2005-01-03 00:00:00,139.128,139.134,139.122,139.122,65600000.0
2005-01-03 00:01:00,139.131,139.131,139.122,139.13,48000000.0
2005-01-03 00:02:00,139.128,139.134,139.109,139.134,67999999.0
2005-01-03 00:03:00,139.142,139.151,139.121,139.121,84699999.0
2005-01-03 00:04:00,139.152,139.152,139.132,139.136,40199999.0
2005-01-03 00:05:00,139.148,139.159,139.138,139.152,139899999.0
2005-01-03 00:06:00,139.155,139.171,139.155,139.156,51999999.0
2005-01-03 00:07:00,139.177,139.186,139.122,139.134,134600000.0
2005-01-03 00:08:00,139.143,139.143,139.119,139.119,76700000.0
2005-01-03 00:09:00,139.113,139.121,139.109,139.112,78299999.0
2005-01-03 00:10:00,139.08,139.139,139.08,139.139,72000000.0
2005-01-03 00:11:00,139.124,139.124,139.123,139.123,32000001.0
2005-01-03 00:12:00,139.129,139.13,139.105,139.13,71200000.0
2005-01-03 00:13:00,139.106,139.12,139.104,139.111,132899998.0
2005-01-03 00:14:00,139.125,139.125,139.11,139.119,62700001.0
2005-01-03 00:15:00,139.108,139.119,139.095,139.105,102500000.0
2005-01-03 00:16:00,139.112,139.134,139.101,139.134,145000000.0
2005-01-03 00:17:00,139.127,139.13,139.114,139.118,49900000.0
2005-01-03 00:18:00,139.084,139.114,139.084,139.112,144699996.0
2005-01-03 00:19:00,139.116,139.116,139.087,139.113,86500001.0
2005-01-03 00:20:00,139.107,139.116,139.101,139.116,94099999.0
2005-01-03 00:21:00,139.11,139.115,139.077,139.077,65700000.0
2005-01-03 00:22:00,139.108,139.11,139.081,139.11,133500000.0
2005-01-03 00:23:00,139.125,139.125,139.12,139.12,32800000.0
2005-01-03 00:24:00,139.117,139.119,139.08,139.117,73400000.0
2005-01-03 00:25:00,139.128,139.128,139.105,139.113,45200000.0
2005-01-03 00:26:00,139.105,139.112,139.093,139.093,56799998.0
2005-01-03 00:27:00,139.075,139.118,139.071,139.118,59600001.0
2005-01-03 00:28:00,139.121,139.121,139.103,139.103,125099997.0
2005-01-03 00:29:00,139.129,139.137,139.127,139.137,55200001.0
2005-01-03 00:30:00,139.118,139.135,139.106,139.135,132700000.0
2005-01-03 00:31:00,139.093,139.143,139.093,139.13,100300001.0
2005-01-03 00:32:00,139.116,139.131,139.104,139.131,43700000.0
2005-01-03 00:33:00,139.147,139.147,139.134,139.134,110999997.0
2005-01-03 00:34:00,139.148,139.148,139.123,139.139,107399999.0
2005-01-03 00:35:00,139.143,139.155,139.136,139.155,176099998.0
2005-01-03 00:36:00,139.149,139.149,139.137,139.142,81900000.0
2005-01-03 00:37:00,139.145,139.155,139.142,139.155,116200001.0
2005-01-03 00:38:00,139.15,139.155,139.142,139.142,144700001.0
2005-01-03 00:39:00,139.141,139.151,139.135,139.146,212099997.0
2005-01-03 00:40:00,139.129,139.129,139.117,139.122,51000000.0
2005-01-03 00:41:00,139.12,139.125,139.12,139.12,24800000.0
2005-01-03 00:42:00,139.094,139.094,138.998,139.07,118000000.0
2005-01-03 00:43:00,139.14,139.14,139.088,139.088,115100001.0
2005-01-03 00:44:00,139.105,139.105,139.067,139.077,123000001.0
2005-01-03 00:45:00,139.117,139.126,139.117,139.121,95900002.0
2005-01-03 00:46:00,139.131,139.131,139.113,139.126,23800000.0
2005-01-03 00:47:00,139.152,139.153,139.12,139.137,159799998.0
2005-01-03 00:48:00,139.154,139.16,139.133,139.16,113199998.0
2005-01-03 00:49:00,139.147,139.147,139.133,139.133,36200000.0
2005-01-03 00:50:00,139.128,139.132,139.12,139.13,48800000.0
2005-01-03 00:51:00,139.148,139.148,139.096,139.096,186599997.0
2005-01-03 00:52:00,139.128,139.131,139.116,139.118,52000000.0
2005-01-03 00:53:00,139.1,139.115,139.097,139.109,115800001.0
2005-01-03 00:54:00,139.115,139.115,139.096,139.103,89199999.0
2005-01-03 00:55:00,139.123,139.13,139.104,139.104,124599998.0
2005-01-03 00:56:00,139.125,139.131,139.117,139.126,101299999.0
2005-01-03 00:57:00,139.152,139.153,139.105,139.105,92500000.0
2005-01-03 00:58:00,139.15,139.167,139.15,139.167,66300000.0
2005-01-03 00:59:00,139.155,139.155,139.125,139.139,59500000.0
2005-01-03 01:00:00,139.15,139.164,139.143,139.157,114900002.0
2005-01-03 01:01:00,139.121,139.121,139.075,139.096,81300002.0
2005-01-03 01:02:00,139.095,139.147,139.081,139.122,60600001.0
2005-01-03 01:03:00,139.136,139.136,139.113,139.113,43999999.0
2005-01-03 01:04:00,139.105,139.147,139.105,139.131,120399999.0
2005-01-03 01:05:00,139.132,139.144,139.132,139.138,47200000.0
2005-01-03 01:06:00,139.154,139.164,139.139,139.147,89999999.0
2005-01-03 01:07:00,139.177,139.182,139.158,139.179,63400000.0
2005-01-03 01:08:00,139.209,139.21,139.175,139.175,55799999.0
2005-01-03 01:09:00,139.172,139.188,139.156,139.188,132699998.0
2005-01-03 01:10:00,139.187,139.188,139.148,139.148,132499999.0
2005-01-03 01:11:00,139.148,139.159,139.148,139.157,50400000.0
2005-01-03 01:12:00,139.167,139.167,139.144,139.159,142800000.0
2005-01-03 01:13:00,139.147,139.171,139.147,139.161,124700002.0
2005-01-03 01:14:00,139.157,139.177,139.157,139.163,73200002.0
2005-01-03 01:15:00,139.156,139.156,139.111,139.14,102599998.0
2005-01-03 01:16:00,139.158,139.158,139.11,139.13,145200003.0
2005-01-03 01:17:00,139.16,139.16,139.128,139.128,154099998.0
2005-01-03 01:18:00,139.182,139.254,139.181,139.244,97400001.0
2005-01-03 01:19:00,139.24,139.265,139.22,139.252,52200000.0
2005-01-03 01:20:00,139.278,139.278,139.225,139.257,83599999.0
2005-01-03 01:21:00,139.261,139.261,139.19,139.19,186299996.0
2005-01-03 01:22:00,139.202,139.217,139.127,139.191,52600000.0
2005-01-03 01:23:00,139.212,139.245,139.212,139.232,119400001.0
2005-01-03 01:24:00,139.24,139.25,139.225,139.225,65700000.0
2005-01-03 01:25:00,139.234,139.234,139.234,139.234,29600000.0
2005-01-03 01:26:00,139.226,139.238,139.215,139.223,138400000.0
2005-01-03 01:27:00,139.24,139.24,139.215,139.215,100399999.0
2005-01-03 01:28:00,139.203,139.203,139.172,139.182,62100001.0
2005-01-03 01:29:00,139.183,139.183,139.086,139.086,122700000.0
2005-01-03 01:30:00,139.137,139.153,139.11,139.15,145000003.0
2005-01-03 01:31:00,139.149,139.149,139.076,139.119,132600000.0
2005-01-03 01:32:00,139.132,139.158,139.132,139.137,104599998.0
2005-01-03 01:33:00,139.136,139.145,139.13,139.139,77500000.0
2005-01-03 01:34:00,139.141,139.146,139.122,139.137,85600001.0
2005-01-03 01:35:00,139.13,139.13,139.075,139.093,127299999.0
2005-01-03 01:36:00,139.085,139.108,139.081,139.1,125400000.0
2005-01-03 01:37:00,139.101,139.112,139.075,139.075,81700000.0
2005-01-03 01:38:00,139.072,139.087,139.072,139.087,91500000.0
2005-01-03 01:39:00,139.093,139.141,139.086,139.14,93899998.0
2005-01-03 01:40:00,139.145,139.154,139.142,139.143,153300004.0
2005-01-03 01:41:00,139.141,139.148,139.141,139.148,27500000.0
2005-01-03 01:42:00,139.154,139.16,139.142,139.143,95599999.0
2005-01-03 01:43:00,139.147,139.163,139.145,139.163,43399999.0
2005-01-03 01:44:00,139.17,139.175,139.17,139.17,110200000.0
2005-01-03 01:45:00,139.174,139.177,139.142,139.15,69300000.0
2005-01-03 01:46:00,139.148,139.195,139.147,139.195,84199998.0
2005-01-03 01:47:00,139.19,139.195,139.188,139.195,80800000.0
2005-01-03 01:48:00,139.174,139.181,139.15,139.181,76999998.0
2005-01-03 01:49:00,139.17,139.186,139.142,139.142,89700001.0
2005-01-03 01:50:00,139.18,139.195,139.18,139.195,132899999.0
2005-01-03 01:51:00,139.188,139.188,139.143,139.145,26000000.0
2005-01-03 01:52:00,139.195,139.199,139.149,139.154,131100004.0
2005-01-03 01:53:00,139.151,139.197,139.113,139.197,90300001.0
2005-01-03 01:54:00,139.173,139.22,139.173,139.211,99799999.0
2005-01-03 01:55:00,139.237,139.255,139.237,139.248,117000001.0
2005-01-03 01:56:00,139.256,139.276,139.251,139.263,120299998.0
2005-01-03 01:57:00,139.256,139.256,139.254,139.254,8800000.0
2005-01-03 01:58:00,139.267,139.267,139.263,139.263,37600001.0
2005-01-03 01:59:00,139.268,139.268,139.197,139.207,120899997.0
2005-01-03 02:00:00,139.227,139.227,139.173,139.202,73399999.0
2005-01-03 02:01:00,139.225,139.225,139.181,139.191,57900000.0
2005-01-03 02:02:00,139.205,139.225,139.196,139.209,24600000.0
2005-01-03 02:03:00,139.226,139.226,139.222,139.222,10300000.0
2005-01-03 02:04:00,139.224,139.23,139.216,139.216,93399999.0
2005-01-03 02:05:00,139.21,139.234,139.205,139.218,51400000.0
2005-01-03 02:06:00,139.216,139.23,139.213,139.225,75400001.0
2005-01-03 02:07:00,139.222,139.222,139.173,139.183,57000000.0
2005-01-03 02:08:00,139.212,139.231,139.209,139.22,99000000.0
2005-01-03 02:09:00,139.228,139.237,139.2,139.205,108700000.0
2005-01-03 02:10:00,139.207,139.213,139.176,139.186,165599997.0
2005-01-03 02:11:00,139.185,139.198,139.181,139.196,128800002.0
2005-01-03 02:12:00,139.197,139.211,139.197,139.201,45700000.0
2005-01-03 02:13:00,139.204,139.208,139.201,139.201,108199999.0
2005-01-03 02:14:00,139.193,139.194,139.184,139.184,97600002.0
2005-01-03 02:15:00,139.168,139.193,139.154,139.19,99399998.0
2005-01-03 02:16:00,139.193,139.212,139.189,139.211,112500003.0
2005-01-03 02:17:00,139.21,139.225,139.202,139.211,92800000.0
2005-01-03 02:18:00,139.207,139.208,139.196,139.199,98400000.0
2005-01-03 02:19:00,139.197,139.213,139.197,139.21,67700000.0
2005-01-03 02:20:00,139.187,139.206,139.187,139.187,86399999.0
2005-01-03 02:21:00,139.194,139.224,139.194,139.215,70900000.0
2005-01-03 02:22:00,139.214,139.214,139.193,139.208,58300000.0
2005-01-03 02:23:00,139.195,139.209,139.195,139.195,139100001.0
2005-01-03 02:24:00,139.211,139.224,139.201,139.224,101999999.0
2005-01-03 02:25:00,139.207,139.214,139.198,139.198,71799999.0
2005-01-03 02:26:00,139.197,139.2,139.193,139.2,54600000.0
2005-01-03 02:27:00,139.2,139.2,139.2,139.2,21600000.0
2005-01-03 02:28:00,139.201,139.21,139.201,139.202,56800000.0
2005-01-03 02:29:00,139.211,139.212,139.196,139.196,136999998.0
2005-01-03 02:30:00,139.173,139.194,139.166,139.169,192300002.0
2005-01-03 02:31:00,139.175,139.189,139.172,139.176,52600000.0
2005-01-03 02:32:00,139.172,139.186,139.104,139.104,91000002.0
2005-01-03 02:33:00,139.111,139.118,139.102,139.118,40600000.0
2005-01-03 02:34:00,139.075,139.094,139.032,139.084,87700000.0
2005-01-03 02:35:00,139.063,139.083,139.039,139.069,68800001.0
2005-01-03 02:36:00,139.037,139.037,138.988,139.001,65400001.0
2005-01-03 02:37:00,139.009,139.009,138.99,138.998,56500000.0
2005-01-03 02:38:00,139.01,139.012,138.999,139.003,150199999.0
2005-01-03 02:39:00,138.998,138.998,138.972,138.972,24800000.0
2005-01-03 02:40:00,138.961,138.972,138.937,138.937,68000000.0
2005-01-03 02:41:00,138.938,138.971,138.928,138.962,138500000.0
2005-01-03 02:42:00,138.95,138.95,138.918,138.923,54399999.0
2005-01-03 02:43:00,138.935,138.941,138.92,138.941,73200000.0
2005-01-03 02:44:00,138.937,138.944,138.921,138.934,203800004.0
2005-01-03 02:45:00,138.946,138.946,138.922,138.935,117300001.0
2005-01-03 02:46:00,138.91,138.935,138.907,138.925,106300001.0
2005-01-03 02:47:00,138.922,138.932,138.896,138.91,68500001.0
2005-01-03 02:48:00,138.902,138.902,138.887,138.888,39200000.0
2005-01-03 02:49:00,138.866,138.88,138.825,138.825,83200001.0
2005-01-03 02:50:00,138.837,138.837,138.811,138.817,76500001.0
2005-01-03 02:51:00,138.827,138.839,138.8,138.8,130199998.0
2005-01-03 02:52:00,138.804,138.805,138.791,138.798,82300002.0
2005-01-03 02:53:00,138.77,138.799,138.721,138.793,97099999.0
2005-01-03 02:54:00,138.795,138.799,138.773,138.782,133000001.0
2005-01-03 02:55:00,138.812,138.824,138.801,138.822,116700000.0
2005-01-03 02:56:00,138.83,138.835,138.825,138.825,137500003.0
2005-01-03 02:57:00,138.836,138.857,138.836,138.848,172900001.0
2005-01-03 02:58:00,138.836,138.836,138.829,138.829,19200000.0
2005-01-03 02:59:00,138.838,138.849,138.819,138.819,130799999.0
2005-01-03 03:00:00,138.832,138.851,138.824,138.837,168800004.0
2005-01-03 03:01:00,138.843,138.843,138.82,138.82,140299998.0
2005-01-03 03:02:00,138.807,138.817,138.763,138.769,134200001.0
2005-01-03 03:03:00,138.813,138.817,138.811,138.817,68000000.0
2005-01-03 03:04:00,138.82,138.829,138.82,138.82,134600000.0
2005-01-03 03:05:00,138.824,138.833,138.824,138.824,198499998.0
2005-01-03 03:06:00,138.839,138.852,138.822,138.842,102200001.0
2005-01-03 03:07:00,138.855,138.874,138.855,138.87,139500001.0
2005-01-03 03:08:00,138.873,138.887,138.861,138.878,129599999.0
2005-01-03 03:09:00,138.88,138.884,138.853,138.862,147600002.0
2005-01-03 03:10:00,138.863,138.865,138.839,138.839,77900000.0
2005-01-03 03:11:00,138.846,138.854,138.846,138.849,68099998.0
2005-01-03 03:12:00,138.849,138.857,138.838,138.838,88799999.0
2005-01-03 03:13:00,138.846,138.852,138.839,138.839,120900000.0
2005-01-03 03:14:00,138.843,138.859,138.842,138.842,122000000.0
2005-01-03 03:15:00,138.834,138.836,138.834,138.836,30600000.0
2005-01-03 03:16:00,138.838,138.84,138.83,138.832,83500000.0
2005-01-03 03:17:00,138.837,138.837,138.818,138.819,26300000.0
2005-01-03 03:18:00,138.808,138.808,138.745,138.745,34000000.0
2005-01-03 03:19:00,138.712,138.729,138.669,138.669,39000000.0
2005-01-03 03:20:00,138.664,138.666,138.65,138.65,143499999.0
2005-01-03 03:21:00,138.657,138.667,138.642,138.642,168800003.0
2005-01-03 03:22:00,138.646,138.656,138.641,138.643,134800002.0
2005-01-03 03:23:00,138.656,138.668,138.627,138.627,126200000.0
2005-01-03 03:24:00,138.667,138.68,138.639,138.662,83900000.0
2005-01-03 03:25:00,138.666,138.677,138.658,138.662,119300000.0
2005-01-03 03:26:00,138.658,138.669,138.65,138.654,104000000.0
2005-01-03 03:27:00,138.651,138.654,138.633,138.633,51200001.0
2005-01-03 03:28:00,138.631,138.633,138.625,138.631,135300001.0
2005-01-03 03:29:00,138.63,138.63,138.63,138.63,43500000.0
2005-01-03 03:30:00,138.627,138.638,138.62,138.633,71200000.0
2005-01-03 03:31:00,138.633,138.636,138.623,138.623,155599998.0
2005-01-03 03:32:00,138.635,138.638,138.619,138.619,117600001.0
2005-01-03 03:33:00,138.635,138.64,138.628,138.638,132399999.0
2005-01-03 03:34:00,138.632,138.644,138.629,138.637,104599999.0
2005-01-03 03:35:00,138.636,138.648,138.619,138.619,94900000.0
2005-01-03 03:36:00,138.636,138.657,138.631,138.642,60500000.0
2005-01-03 03:37:00,138.661,138.677,138.649,138.67,51900000.0
2005-01-03 03:38:00,138.678,138.692,138.663,138.666,175800000.0
2005-01-03 03:39:00,138.697,138.697,138.668,138.668,85500001.0
2005-01-03 03:40:00,138.667,138.689,138.667,138.686,92599999.0
2005-01-03 03:41:00,138.684,138.694,138.684,138.69,64700000.0
2005-01-03 03:42:00,138.705,138.705,138.69,138.7,82700000.0
2005-01-03 03:43:00,138.701,138.718,138.698,138.698,74400000.0
2005-01-03 03:44:00,138.682,138.682,138.621,138.628,32700000.0
2005-01-03 03:45:00,138.657,138.661,138.655,138.655,127399999.0
2005-01-03 03:46:00,138.667,138.681,138.647,138.664,194500000.0
2005-01-03 03:47:00,138.666,138.666,138.646,138.649,125499998.0
2005-01-03 03:48:00,138.65,138.657,138.647,138.657,21500000.0
2005-01-03 03:49:00,138.652,138.655,138.646,138.652,86900001.0
2005-01-03 03:50:00,138.645,138.645,138.632,138.632,10300000.0
2005-01-03 03:51:00,138.636,138.636,138.612,138.628,138700001.0
2005-01-03 03:52:00,138.622,138.622,138.601,138.607,44900000.0
2005-01-03 03:53:00,138.613,138.613,138.597,138.597,56499999.0
2005-01-03 03:54:00,138.573,138.61,138.572,138.593,102399998.0
2005-01-03 03:55:00,138.602,138.603,138.571,138.585,96699999.0
2005-01-03 03:56:00,138.59,138.605,138.59,138.596,53200000.0
2005-01-03 03:57:00,138.592,138.603,138.592,138.598,60000000.0
2005-01-03 03:58:00,138.595,138.596,138.578,138.591,113499998.0
2005-01-03 03:59:00,138.589,138.597,138.573,138.586,143099999.0
2005-01-03 04:00:00,138.582,138.582,138.559,138.56,75000000.0
2005-01-03 04:01:00,138.582,138.584,138.544,138.55,100699998.0
2005-01-03 04:02:00,138.575,138.575,138.546,138.546,77600000.0
2005-01-03 04:03:00,138.555,138.555,138.494,138.498,77500000.0
2005-01-03 04:04:00,138.512,138.512,138.488,138.493,68299998.0
2005-01-03 04:05:00,138.522,138.524,138.493,138.493,64300001.0
2005-01-03 04:06:00,138.502,138.502,138.486,138.486,35100000.0
2005-01-03 04:07:00,138.5,138.5,138.484,138.489,44500000.0
2005-01-03 04:08:00,138.5,138.502,138.494,138.495,53100000.0
2005-01-03 04:09:00,138.492,138.499,138.482,138.482,181100004.0
2005-01-03 04:10:00,138.478,138.495,138.471,138.492,92599998.0
2005-01-03 04:11:00,138.48,138.492,138.478,138.478,51899999.0
2005-01-03 04:12:00,138.48,138.483,138.475,138.475,27500000.0
2005-01-03 04:13:00,138.482,138.487,138.482,138.483,56699999.0
2005-01-03 04:14:00,138.483,138.506,138.483,138.505,127500000.0
2005-01-03 04:15:00,138.501,138.503,138.489,138.489,83700001.0
2005-01-03 04:16:00,138.49,138.503,138.485,138.485,91999998.0
2005-01-03 04:17:00,138.505,138.505,138.494,138.5,86300001.0
2005-01-03 04:18:00,138.502,138.527,138.502,138.525,101799999.0
2005-01-03 04:19:00,138.524,138.528,138.515,138.518,48200000.0
2005-01-03 04:20:00,138.52,138.523,138.507,138.507,90400002.0
2005-01-03 04:21:00,138.522,138.523,138.515,138.522,122700000.0
2005-01-03 04:22:00,138.509,138.535,138.509,138.527,198799998.0
2005-01-03 04:23:00,138.548,138.548,138.517,138.527,86999998.0
2005-01-03 04:24:00,138.537,138.537,138.518,138.52,95999999.0
2005-01-03 04:25:00,138.543,138.543,138.525,138.53,124900000.0
2005-01-03 04:26:00,138.537,138.547,138.537,138.537,42700000.0
2005-01-03 04:27:00,138.55,138.563,138.544,138.552,60100000.0
2005-01-03 04:28:00,138.564,138.575,138.555,138.566,73300001.0
2005-01-03 04:29:00,138.565,138.579,138.555,138.555,87299999.0
2005-01-03 04:30:00,138.58,138.58,138.56,138.56,56400000.0
2005-01-03 04:31:00,138.57,138.578,138.563,138.563,110800003.0
2005-01-03 04:32:00,138.567,138.569,138.561,138.567,113499998.0
2005-01-03 04:33:00,138.568,138.572,138.562,138.562,69599999.0
2005-01-03 04:34:00,138.565,138.565,138.56,138.56,44900001.0
2005-01-03 04:35:00,138.559,138.564,138.543,138.543,81400001.0
2005-01-03 04:36:00,138.539,138.541,138.502,138.502,110000000.0
2005-01-03 04:37:00,138.502,138.502,138.488,138.489,86499998.0
2005-01-03 04:38:00,138.498,138.498,138.472,138.472,10200000.0
2005-01-03 04:39:00,138.474,138.493,138.474,138.482,137900000.0
2005-01-03 04:40:00,138.463,138.463,138.405,138.413,63100000.0
2005-01-03 04:41:00,138.413,138.42,138.392,138.402,90400000.0
2005-01-03 04:42:00,138.408,138.426,138.401,138.408,73100000.0
2005-01-03 04:43:00,138.416,138.421,138.394,138.394,82300001.0
2005-01-03 04:44:00,138.394,138.405,138.381,138.395,97500000.0
2005-01-03 04:45:00,138.4,138.411,138.381,138.381,73100000.0
2005-01-03 04:46:00,138.399,138.403,138.382,138.382,103200000.0
2005-01-03 04:47:00,138.395,138.408,138.395,138.408,67900002.0
2005-01-03 04:48:00,138.403,138.403,138.39,138.395,53700000.0
2005-01-03 04:49:00,138.39,138.39,138.385,138.39,111800000.0
2005-01-03 04:50:00,138.394,138.413,138.394,138.411,54400000.0
2005-01-03 04:51:00,138.394,138.406,138.394,138.4,53900000.0
2005-01-03 04:52:00,138.391,138.391,138.389,138.389,18400000.0
2005-01-03 04:53:00,138.394,138.404,138.388,138.393,112599999.0
2005-01-03 04:54:00,138.39,138.396,138.376,138.389,136499996.0
2005-01-03 04:55:00,138.368,138.382,138.361,138.361,166199998.0
2005-01-03 04:56:00,138.387,138.387,138.361,138.361,115900002.0
2005-01-03 04:57:00,138.367,138.371,138.245,138.283,157900002.0
2005-01-03 04:58:00,138.237,138.256,138.212,138.212,58000000.0
2005-01-03 04:59:00,138.219,138.224,138.181,138.187,121199997.0
2005-01-03 05:00:00,138.194,138.194,138.172,138.172,72800000.0
2005-01-03 05:01:00,138.17,138.228,138.17,138.221,53200001.0
2005-01-03 05:02:00,138.192,138.247,138.185,138.187,58900000.0
2005-01-03 05:03:00,138.202,138.205,138.167,138.167,87600000.0
2005-01-03 05:04:00,138.208,138.208,138.167,138.171,151599998.0
2005-01-03 05:05:00,138.162,138.175,138.155,138.164,69400000.0
2005-01-03 05:06:00,138.156,138.156,138.127,138.128,111799998.0
2005-01-03 05:07:00,138.162,138.167,138.137,138.167,131599999.0
2005-01-03 05:08:00,138.185,138.207,138.174,138.174,70800000.0
2005-01-03 05:09:00,138.188,138.188,138.164,138.183,37400000.0
2005-01-03 05:10:00,138.19,138.206,138.19,138.191,87300001.0
2005-01-03 05:11:00,138.2,138.2,138.19,138.191,70399997.0
2005-01-03 05:12:00,138.206,138.255,138.195,138.255,64700002.0
2005-01-03 05:13:00,138.267,138.279,138.177,138.241,100200000.0
2005-01-03 05:14:00,138.278,138.289,138.264,138.264,127599997.0
2005-01-03 05:15:00,138.286,138.286,138.264,138.264,88500003.0
2005-01-03 05:16:00,138.276,138.312,138.276,138.312,112000000.0
2005-01-03 05:17:00,138.293,138.335,138.283,138.312,58800001.0
2005-01-03 05:18:00,138.311,138.397,138.286,138.388,111500001.0
2005-01-03 05:19:00,138.39,138.392,138.39,138.392,39999999.0
2005-01-03 05:20:00,138.355,138.389,138.321,138.352,123799999.0
2005-01-03 05:21:00,138.353,138.367,138.334,138.334,76600000.0
2005-01-03 05:22:00,138.356,138.356,138.281,138.312,89900000.0
2005-01-03 05:23:00,138.271,138.321,138.271,138.319,69200000.0
2005-01-03 05:24:00,138.267,138.339,138.267,138.307,90599998.0
2005-01-03 05:25:00,138.291,138.338,138.291,138.323,125900005.0
2005-01-03 05:26:00,138.315,138.315,138.281,138.289,158799998.0
2005-01-03 05:27:00,138.267,138.267,138.238,138.238,20800000.0
2005-01-03 05:28:00,138.212,138.224,138.212,138.214,77899999.0
2005-01-03 05:29:00,138.237,138.253,138.229,138.247,82300000.0
2005-01-03 05:30:00,138.24,138.269,138.233,138.268,77999998.0
2005-01-03 05:31:00,138.266,138.266,138.231,138.237,80799999.0
2005-01-03 05:32:00,138.256,138.281,138.251,138.268,78799999.0
2005-01-03 05:33:00,138.278,138.278,138.247,138.247,80299999.0
2005-01-03 05:34:00,138.248,138.284,138.237,138.284,70500001.0
2005-01-03 05:35:00,138.274,138.277,138.254,138.27,114700001.0
2005-01-03 05:36:00,138.285,138.285,138.269,138.285,77399999.0
2005-01-03 05:37:00,138.287,138.325,138.287,138.316,41600001.0
2005-01-03 05:38:00,138.308,138.326,138.302,138.307,82299999.0
2005-01-03 05:39:00,138.314,138.321,138.293,138.294,69500001.0
2005-01-03 05:40:00,138.28,138.28,138.17,138.259,77800001.0
2005-01-03 05:41:00,138.275,138.278,138.245,138.249,48200000.0
2005-01-03 05:42:00,138.258,138.294,138.258,138.294,93599999.0
2005-01-03 05:43:00,138.309,138.314,138.275,138.287,66399999.0
2005-01-03 05:44:00,138.299,138.325,138.288,138.313,121000001.0
2005-01-03 05:45:00,138.317,138.416,138.292,138.416,60899999.0
2005-01-03 05:46:00,138.378,138.38,138.32,138.38,30700000.0
2005-01-03 05:47:00,138.375,138.458,138.334,138.458,43500000.0
2005-01-03 05:48:00,138.425,138.425,138.299,138.372,61500000.0
2005-01-03 05:49:00,138.396,138.396,138.29,138.356,170299999.0
2005-01-03 05:50:00,138.358,138.39,138.316,138.377,118999999.0
2005-01-03 05:51:00,138.388,138.453,138.376,138.453,163899999.0
2005-01-03 05:52:00,138.46,138.463,138.327,138.417,97500001.0
2005-01-03 05:53:00,138.447,138.516,138.447,138.509,96000001.0
2005-01-03 05:54:00,138.497,138.505,138.465,138.471,99599998.0
2005-01-03 05:55:00,138.48,138.514,138.465,138.512,39200000.0
2005-01-03 05:56:00,138.522,138.522,138.493,138.499,69100000.0
2005-01-03 05:57:00,138.509,138.509,138.405,138.435,97400001.0
2005-01-03 05:58:00,138.458,138.458,138.421,138.43,52300000.0
2005-01-03 05:59:00,138.443,138.448,138.407,138.444,188400001.0
2005-01-03 06:00:00,138.455,138.455,138.406,138.418,55200000.0
2005-01-03 06:01:00,138.423,138.503,138.414,138.503,102700000.0
2005-01-03 06:02:00,138.418,138.564,138.272,138.562,83199999.0
2005-01-03 06:03:00,138.556,138.556,138.485,138.518,116900000.0
2005-01-03 06:04:00,138.516,138.516,138.47,138.484,110300000.0
2005-01-03 06:05:00,138.5,138.5,138.187,138.387,123700001.0
2005-01-03 06:06:00,138.194,138.438,138.194,138.437,115599998.0
2005-01-03 06:07:00,138.432,138.432,138.379,138.421,132200000.0
2005-01-03 06:08:00,138.45,138.47,138.45,138.463,84399999.0
2005-01-03 06:09:00,138.462,138.463,138.444,138.445,87100001.0
2005-01-03 06:10:00,138.425,138.425,138.385,138.385,95200000.0
2005-01-03 06:11:00,138.403,138.403,138.378,138.389,108400002.0
2005-01-03 06:12:00,138.394,138.405,138.394,138.398,108199998.0
2005-01-03 06:13:00,138.38,138.381,138.369,138.369,82200001.0
2005-01-03 06:14:00,138.387,138.387,138.307,138.343,120700000.0
2005-01-03 06:15:00,138.371,138.386,138.361,138.365,210799996.0
2005-01-03 06:16:00,138.365,138.372,138.303,138.303,57100000.0
2005-01-03 06:17:00,138.385,138.403,138.32,138.381,108399999.0
2005-01-03 06:18:00,138.382,138.382,138.304,138.304,71899999.0
2005-01-03 06:19:00,138.385,138.388,138.327,138.363,64300000.0
2005-01-03 06:20:00,138.393,138.397,138.319,138.356,206800001.0
2005-01-03 06:21:00,138.35,138.392,138.328,138.392,145799998.0
2005-01-03 06:22:00,138.405,138.429,138.321,138.321,91099998.0
2005-01-03 06:23:00,138.333,138.495,138.333,138.495,90599999.0
2005-01-03 06:24:00,138.348,138.434,138.327,138.327,61400002.0
2005-01-03 06:25:00,138.492,138.492,138.319,138.319,86300000.0
2005-01-03 06:26:00,138.342,138.427,138.32,138.32,47800000.0
2005-01-03 06:27:00,138.343,138.414,138.327,138.327,107500001.0
2005-01-03 06:28:00,138.315,138.46,138.315,138.445,93499999.0
2005-01-03 06:29:00,138.328,138.399,138.311,138.311,48799999.0
2005-01-03 06:30:00,138.312,138.421,138.312,138.421,116100001.0
2005-01-03 06:31:00,138.41,138.448,138.354,138.448,87700001.0
2005-01-03 06:32:00,138.437,138.437,138.332,138.421,110199997.0
2005-01-03 06:33:00,138.477,138.488,138.466,138.472,197599996.0
2005-01-03 06:34:00,138.487,138.495,138.472,138.488,117600003.0
2005-01-03 06:35:00,138.51,138.51,138.495,138.499,35500000.0
2005-01-03 06:36:00,138.498,138.498,138.477,138.477,23200000.0
2005-01-03 06:37:00,138.483,138.49,138.476,138.481,76599999.0
2005-01-03 06:38:00,138.495,138.502,138.49,138.5,124600001.0
2005-01-03 06:39:00,138.5,138.519,138.497,138.516,90200002.0
2005-01-03 06:40:00,138.5,138.539,138.5,138.523,121900000.0
2005-01-03 06:41:00,138.516,138.52,138.509,138.509,50800000.0
2005-01-03 06:42:00,138.507,138.507,138.491,138.491,68100001.0
2005-01-03 06:43:00,138.497,138.503,138.479,138.498,57000000.0
2005-01-03 06:44:00,138.51,138.51,138.493,138.493,52400000.0
2005-01-03 06:45:00,138.51,138.514,138.505,138.507,145800001.0
2005-01-03 06:46:00,138.503,138.503,138.485,138.485,90099999.0
2005-01-03 06:47:00,138.486,138.486,138.484,138.484,35900000.0
2005-01-03 06:48:00,138.491,138.491,138.482,138.488,133100000.0
2005-01-03 06:49:00,138.499,138.512,138.499,138.504,44500000.0
2005-01-03 06:50:00,138.51,138.511,138.497,138.511,105500002.0
2005-01-03 06:51:00,138.515,138.539,138.515,138.522,76000000.0
2005-01-03 06:52:00,138.536,138.54,138.521,138.521,169600002.0
2005-01-03 06:53:00,138.538,138.538,138.532,138.532,29200000.0
2005-01-03 06:54:00,138.544,138.578,138.544,138.566,54700000.0
2005-01-03 06:55:00,138.584,138.584,138.532,138.575,82399999.0
2005-01-03 06:56:00,138.6,138.645,138.585,138.64,78800000.0
2005-01-03 06:57:00,138.608,138.632,138.563,138.632,71899999.0
2005-01-03 06:58:00,138.635,138.641,138.546,138.603,182700000.0
2005-01-03 06:59:00,138.628,138.645,138.62,138.635,68400000.0
2005-01-03 07:00:00,138.653,138.681,138.624,138.681,193000002.0
2005-01-03 07:01:00,138.668,138.703,138.659,138.703,133699998.0
2005-01-03 07:02:00,138.708,138.716,138.705,138.705,181099996.0
2005-01-03 07:03:00,138.731,138.732,138.429,138.429,105899999.0
2005-01-03 07:04:00,138.733,138.74,138.458,138.458,81400000.0
2005-01-03 07:05:00,138.709,138.709,138.421,138.421,72299999.0
2005-01-03 07:06:00,138.709,138.709,138.409,138.409,138299999.0
2005-01-03 07:07:00,138.654,138.676,138.473,138.676,85300000.0
2005-01-03 07:08:00,138.713,138.731,138.71,138.728,107600000.0
2005-01-03 07:09:00,138.72,138.725,138.713,138.713,32800000.0
2005-01-03 07:10:00,138.708,138.725,138.701,138.703,96900002.0
2005-01-03 07:11:00,138.702,138.702,138.411,138.411,148300001.0
2005-01-03 07:12:00,138.6,138.675,138.502,138.675,89600000.0
2005-01-03 07:13:00,138.682,138.684,138.674,138.674,72099997.0
2005-01-03 07:14:00,138.677,138.685,138.673,138.68,124500002.0
2005-01-03 07:15:00,138.674,138.689,138.674,138.675,83500000.0
2005-01-03 07:16:00,138.681,138.7,138.681,138.69,135899998.0
2005-01-03 07:17:00,138.694,138.707,138.68,138.702,98599999.0
2005-01-03 07:18:00,138.714,138.714,138.687,138.687,78399998.0
2005-01-03 07:19:00,138.678,138.691,138.678,138.682,91499999.0
2005-01-03 07:20:00,138.673,138.692,138.673,138.692,56899999.0
2005-01-03 07:21:00,138.693,138.693,138.68,138.682,96900000.0
2005-01-03 07:22:00,138.681,138.681,138.671,138.674,82899999.0
2005-01-03 07:23:00,138.683,138.683,138.672,138.674,81300000.0
2005-01-03 07:24:00,138.677,138.677,138.667,138.669,42999999.0
2005-01-03 07:25:00,138.678,138.682,138.673,138.674,53500000.0
2005-01-03 07:26:00,138.656,138.656,138.509,138.509,60100000.0
2005-01-03 07:27:00,138.625,138.625,138.544,138.616,50900000.0
2005-01-03 07:28:00,138.654,138.654,138.635,138.648,150399997.0
2005-01-03 07:29:00,138.649,138.649,138.561,138.561,122800000.0
2005-01-03 07:30:00,138.593,138.629,138.576,138.629,132299999.0
2005-01-03 07:31:00,138.573,138.629,138.573,138.625,38400000.0
2005-01-03 07:32:00,138.652,138.668,138.585,138.635,80300000.0
2005-01-03 07:33:00,138.657,138.66,138.65,138.653,73400000.0
2005-01-03 07:34:00,138.663,138.69,138.657,138.688,129299997.0
2005-01-03 07:35:00,138.693,138.709,138.687,138.705,242499997.0
2005-01-03 07:36:00,138.717,138.723,138.688,138.688,106100001.0
2005-01-03 07:37:00,138.702,138.702,138.679,138.684,118199998.0
2005-01-03 07:38:00,138.684,138.685,138.675,138.685,95399998.0
2005-01-03 07:39:00,138.684,138.691,138.663,138.679,134200000.0
2005-01-03 07:40:00,138.682,138.682,138.663,138.663,64800000.0
2005-01-03 07:41:00,138.665,138.679,138.663,138.663,175099997.0
2005-01-03 07:42:00,138.652,138.665,138.65,138.659,110399999.0
2005-01-03 07:43:00,138.66,138.668,138.66,138.664,117900000.0
2005-01-03 07:44:00,138.664,138.667,138.66,138.661,68300001.0
2005-01-03 07:45:00,138.653,138.653,138.625,138.625,103900000.0
2005-01-03 07:46:00,138.595,138.595,138.527,138.577,92699999.0
2005-01-03 07:47:00,138.589,138.589,138.511,138.511,106200002.0
2005-01-03 07:48:00,138.535,138.535,138.505,138.516,53200000.0
2005-01-03 07:49:00,138.527,138.535,138.508,138.532,60000000.0
2005-01-03 07:50:00,138.552,138.56,138.55,138.55,76600000.0
2005-01-03 07:51:00,138.542,138.542,138.505,138.505,43100000.0
2005-01-03 07:52:00,138.492,138.504,138.482,138.482,49799999.0
2005-01-03 07:53:00,138.486,138.494,138.486,138.49,65100001.0
2005-01-03 07:54:00,138.478,138.485,138.471,138.485,101700000.0
2005-01-03 07:55:00,138.492,138.501,138.485,138.493,83200001.0
2005-01-03 07:56:00,138.491,138.493,138.474,138.474,62899998.0
2005-01-03 07:57:00,138.485,138.485,138.463,138.463,87100000.0
2005-01-03 07:58:00,138.472,138.482,138.464,138.475,54800000.0
2005-01-03 07:59:00,138.46,138.484,138.46,138.484,58399999.0
2005-01-03 08:00:00,138.488,138.522,138.484,138.518,103000001.0
2005-01-03 08:01:00,138.542,138.551,138.529,138.529,86300002.0
2005-01-03 08:02:00,138.536,138.572,138.536,138.572,89500000.0
2005-01-03 08:03:00,138.569,138.574,138.569,138.572,17600000.0
2005-01-03 08:04:00,138.58,138.58,138.55,138.551,157200000.0
2005-01-03 08:05:00,138.557,138.578,138.553,138.578,33200000.0
2005-01-03 08:06:00,138.584,138.592,138.574,138.592,60100000.0
2005-01-03 08:07:00,138.588,138.603,138.588,138.598,111399997.0
2005-01-03 08:08:00,138.612,138.62,138.603,138.603,50400000.0
2005-01-03 08:09:00,138.597,138.61,138.595,138.598,94899999.0
2005-01-03 08:10:00,138.612,138.619,138.606,138.609,83700000.0
2005-01-03 08:11:00,138.62,138.62,138.593,138.593,51600000.0
2005-01-03 08:12:00,138.596,138.612,138.587,138.6,126499997.0
2005-01-03 08:13:00,138.595,138.597,138.581,138.583,121399999.0
2005-01-03 08:14:00,138.544,138.571,138.498,138.571,64300000.0
2005-01-03 08:15:00,138.584,138.595,138.574,138.574,68000000.0
2005-01-03 08:16:00,138.578,138.598,138.578,138.598,56400003.0
2005-01-03 08:17:00,138.6,138.6,138.6,138.6,11100000.0
2005-01-03 08:18:00,138.558,138.558,138.475,138.554,35200000.0
2005-01-03 08:19:00,138.581,138.581,138.448,138.56,115100001.0
2005-01-03 08:20:00,138.555,138.593,138.504,138.593,188200001.0
2005-01-03 08:21:00,138.603,138.603,138.596,138.601,134600002.0
2005-01-03 08:22:00,138.565,138.605,138.504,138.6,185699999.0
2005-01-03 08:23:00,138.597,138.6,138.59,138.6,114600000.0
2005-01-03 08:24:00,138.608,138.613,138.598,138.613,137899998.0
2005-01-03 08:25:00,138.603,138.603,138.59,138.59,25600000.0
2005-01-03 08:26:00,138.591,138.602,138.591,138.601,67100001.0
2005-01-03 08:27:00,138.596,138.596,138.583,138.583,52800000.0
2005-01-03 08:28:00,138.602,138.603,138.59,138.59,112199998.0
2005-01-03 08:29:00,138.602,138.607,138.596,138.6,109100003.0
2005-01-03 08:30:00,138.603,138.614,138.596,138.597,99500002.0
2005-01-03 08:31:00,138.597,138.598,138.585,138.585,23500000.0
2005-01-03 08:32:00,138.58,138.588,138.572,138.586,122100000.0
2005-01-03 08:33:00,138.554,138.581,138.493,138.581,63400000.0
2005-01-03 08:34:00,138.604,138.617,138.604,138.609,169599997.0
2005-01-03 08:35:00,138.6,138.609,138.596,138.596,99899999.0
2005-01-03 08:36:00,138.613,138.637,138.613,138.63,161700000.0
2005-01-03 08:37:00,138.588,138.639,138.519,138.639,101499999.0
2005-01-03 08:38:00,138.64,138.64,138.635,138.64,63500000.0
2005-01-03 08:39:00,138.59,138.691,138.527,138.691,54500001.0
2005-01-03 08:40:00,138.705,138.711,138.691,138.701,86100001.0
2005-01-03 08:41:00,138.704,138.735,138.704,138.728,172099999.0
2005-01-03 08:42:00,138.724,138.748,138.724,138.748,68700000.0
2005-01-03 08:43:00,138.739,138.741,138.722,138.722,128899999.0
2005-01-03 08:44:00,138.724,138.738,138.724,138.734,150500001.0
2005-01-03 08:45:00,138.737,138.737,138.688,138.688,103799998.0
2005-01-03 08:46:00,138.505,138.69,138.505,138.684,104400000.0
2005-01-03 08:47:00,138.615,138.673,138.536,138.671,122300003.0
2005-01-03 08:48:00,138.686,138.686,138.665,138.671,85100000.0
2005-01-03 08:49:00,138.652,138.671,138.652,138.655,81000000.0
2005-01-03 08:50:00,138.654,138.654,138.562,138.562,39500000.0
2005-01-03 08:51:00,138.556,138.559,138.514,138.514,171000002.0
2005-01-03 08:52:00,138.525,138.525,138.511,138.518,113800000.0
2005-01-03 08:53:00,138.528,138.528,138.497,138.497,72899999.0
2005-01-03 08:54:00,138.494,138.496,138.494,138.496,39400000.0
2005-01-03 08:55:00,138.508,138.508,138.504,138.507,95600000.0
2005-01-03 08:56:00,138.49,138.491,138.463,138.463,46400000.0
2005-01-03 08:57:00,138.462,138.462,138.443,138.443,110100000.0
2005-01-03 08:58:00,138.45,138.487,138.45,138.48,82599999.0
2005-01-03 08:59:00,138.486,138.486,138.45,138.45,246400001.0
2005-01-03 09:00:00,138.482,138.488,138.478,138.478,72700000.0
2005-01-03 09:01:00,138.478,138.49,138.454,138.489,110400000.0
2005-01-03 09:02:00,138.496,138.535,138.469,138.53,148299998.0
2005-01-03 09:03:00,138.55,138.554,138.519,138.548,61800000.0
2005-01-03 09:04:00,138.572,138.582,138.486,138.543,85000002.0
2005-01-03 09:05:00,138.586,138.6,138.586,138.593,63700000.0
2005-01-03 09:06:00,138.577,138.578,138.501,138.549,55200000.0
2005-01-03 09:07:00,138.545,138.555,138.499,138.555,50099999.0
2005-01-03 09:08:00,138.589,138.593,138.58,138.582,141799999.0
2005-01-03 09:09:00,138.556,138.556,138.473,138.55,95900000.0
2005-01-03 09:10:00,138.565,138.574,138.565,138.568,68999999.0
2005-01-03 09:11:00,138.575,138.575,138.539,138.555,117899999.0
2005-01-03 09:12:00,138.56,138.572,138.544,138.544,126999998.0
2005-01-03 09:13:00,138.55,138.56,138.548,138.548,100299997.0
2005-01-03 09:14:00,138.545,138.596,138.545,138.585,154899997.0
2005-01-03 09:15:00,138.607,138.634,138.597,138.597,111700002.0
2005-01-03 09:16:00,138.602,138.616,138.594,138.595,92400000.0
2005-01-03 09:17:00,138.602,138.623,138.602,138.61,168800004.0
2005-01-03 09:18:00,138.624,138.634,138.618,138.632,46600000.0
2005-01-03 09:19:00,138.622,138.65,138.622,138.633,141499999.0
2005-01-03 09:20:00,138.628,138.628,138.614,138.617,76400000.0
2005-01-03 09:21:00,138.625,138.642,138.607,138.632,110299999.0
2005-01-03 09:22:00,138.642,138.654,138.642,138.65,139399999.0
2005-01-03 09:23:00,138.638,138.638,138.615,138.624,105200000.0
2005-01-03 09:24:00,138.654,138.669,138.646,138.647,124799998.0
2005-01-03 09:25:00,138.67,138.679,138.66,138.676,81899999.0
2005-01-03 09:26:00,138.675,138.698,138.668,138.692,78500000.0
2005-01-03 09:27:00,138.714,138.736,138.701,138.736,96800000.0
2005-01-03 09:28:00,138.733,138.746,138.725,138.725,117699998.0
2005-01-03 09:29:00,138.717,138.736,138.717,138.72,76000000.0
2005-01-03 09:30:00,138.723,138.723,138.692,138.692,27200000.0
2005-01-03 09:31:00,138.648,138.648,138.578,138.616,85499999.0
2005-01-03 09:32:00,138.603,138.622,138.575,138.622,122699996.0
2005-01-03 09:33:00,138.565,138.643,138.565,138.642,72300001.0
2005-01-03 09:34:00,138.645,138.662,138.641,138.656,110399999.0
2005-01-03 09:35:00,138.657,138.663,138.654,138.658,118900000.0
2005-01-03 09:36:00,138.67,138.695,138.655,138.695,63100000.0
2005-01-03 09:37:00,138.691,138.692,138.679,138.687,214100003.0
2005-01-03 09:38:00,138.694,138.707,138.687,138.687,68000000.0
2005-01-03 09:39:00,138.72,138.729,138.692,138.719,69100000.0
2005-01-03 09:40:00,138.708,138.708,138.628,138.645,180999999.0
2005-01-03 09:41:00,138.677,138.685,138.643,138.643,46899999.0
2005-01-03 09:42:00,138.64,138.665,138.64,138.657,87099998.0
2005-01-03 09:43:00,138.648,138.669,138.648,138.659,66200000.0
2005-01-03 09:44:00,138.66,138.669,138.648,138.66,91500001.0
2005-01-03 09:45:00,138.687,138.696,138.679,138.684,96900003.0
2005-01-03 09:46:00,138.685,138.708,138.678,138.701,160199998.0
2005-01-03 09:47:00,138.691,138.738,138.691,138.697,67200000.0
2005-01-03 09:48:00,138.766,138.819,138.729,138.819,200000002.0
2005-01-03 09:49:00,138.862,138.876,138.849,138.87,83100001.0
2005-01-03 09:50:00,138.882,138.884,138.858,138.858,85700000.0
2005-01-03 09:51:00,138.857,138.857,138.823,138.838,170899997.0
2005-01-03 09:52:00,138.824,138.824,138.794,138.794,155899999.0
2005-01-03 09:53:00,138.815,138.837,138.813,138.828,107800000.0
2005-01-03 09:54:00,138.843,138.872,138.836,138.866,73899999.0
2005-01-03 09:55:00,138.87,138.892,138.86,138.892,83500002.0
2005-01-03 09:56:00,138.911,138.918,138.898,138.904,87600000.0
2005-01-03 09:57:00,138.926,138.937,138.915,138.928,163600003.0
2005-01-03 09:58:00,138.93,138.966,138.93,138.966,62300000.0
2005-01-03 09:59:00,138.955,138.982,138.933,138.982,47199999.0
2005-01-03 10:00:00,138.98,138.993,138.976,138.983,85299999.0
2005-01-03 10:01:00,138.978,139.0,138.978,138.996,92299997.0
2005-01-03 10:02:00,139.007,139.03,139.005,139.02,133200000.0
2005-01-03 10:03:00,139.048,139.048,139.024,139.043,114999998.0
2005-01-03 10:04:00,139.042,139.042,139.018,139.029,72400000.0
2005-01-03 10:05:00,139.055,139.058,139.036,139.04,87799999.0
2005-01-03 10:06:00,139.055,139.063,139.048,139.055,72100000.0
2005-01-03 10:07:00,139.068,139.093,139.067,139.091,39900000.0
2005-01-03 10:08:00,139.101,139.108,139.091,139.098,130300002.0
2005-01-03 10:09:00,139.113,139.135,139.112,139.121,179800001.0
2005-01-03 10:10:00,139.139,139.139,139.08,139.08,61399999.0
2005-01-03 10:11:00,139.08,139.08,139.043,139.043,93100000.0
2005-01-03 10:12:00,139.036,139.036,138.992,139.007,115100003.0
2005-01-03 10:13:00,139.013,139.031,139.005,139.027,82500002.0
2005-01-03 10:14:00,139.021,139.021,138.989,138.989,49500000.0
2005-01-03 10:15:00,138.982,139.014,138.982,138.99,127999999.0
2005-01-03 10:16:00,139.01,139.025,139.009,139.016,103699998.0
2005-01-03 10:17:00,139.032,139.034,138.996,139.0,61600000.0
2005-01-03 10:18:00,139.007,139.029,139.007,139.017,71500000.0
2005-01-03 10:19:00,139.032,139.032,139.015,139.025,111999999.0
2005-01-03 10:20:00,139.028,139.033,139.015,139.033,117500000.0
2005-01-03 10:21:00,139.043,139.043,139.027,139.031,64199999.0
2005-01-03 10:22:00,139.026,139.026,138.985,138.985,110599999.0
2005-01-03 10:23:00,138.97,138.97,138.958,138.96,82300001.0
2005-01-03 10:24:00,138.965,138.981,138.961,138.976,95600000.0
2005-01-03 10:25:00,138.976,138.984,138.924,138.924,119900000.0
2005-01-03 10:26:00,138.928,138.928,138.886,138.886,100399999.0
2005-01-03 10:27:00,138.879,138.894,138.879,138.894,13600000.0
2005-01-03 10:28:00,138.887,138.887,138.859,138.877,102300000.0
2005-01-03 10:29:00,138.867,138.867,138.845,138.855,52400000.0
2005-01-03 10:30:00,138.857,138.857,138.835,138.841,67100000.0
2005-01-03 10:31:00,138.835,138.835,138.817,138.83,113299999.0
2005-01-03 10:32:00,138.828,138.828,138.804,138.804,106300000.0
2005-01-03 10:33:00,138.777,138.777,138.728,138.751,77500001.0
2005-01-03 10:34:00,138.752,138.758,138.75,138.75,66800000.0
2005-01-03 10:35:00,138.765,138.794,138.765,138.79,75400000.0
2005-01-03 10:36:00,138.801,138.803,138.748,138.75,130300001.0
2005-01-03 10:37:00,138.76,138.772,138.75,138.76,100200001.0
2005-01-03 10:38:00,138.763,138.789,138.754,138.789,53699999.0
2005-01-03 10:39:00,138.796,138.802,138.778,138.785,135700000.0
2005-01-03 10:40:00,138.81,138.81,138.774,138.774,89600000.0
2005-01-03 10:41:00,138.788,138.822,138.785,138.821,77899999.0
2005-01-03 10:42:00,138.83,138.869,138.83,138.853,57600000.0
2005-01-03 10:43:00,138.879,138.882,138.866,138.88,74899999.0
2005-01-03 10:44:00,138.884,138.9,138.884,138.884,122700000.0
2005-01-03 10:45:00,138.887,138.887,138.808,138.874,131199999.0
2005-01-03 10:46:00,138.903,138.907,138.9,138.901,86300000.0
2005-01-03 10:47:00,138.897,138.901,138.881,138.901,193399997.0
2005-01-03 10:48:00,138.9,138.932,138.884,138.931,80900000.0
2005-01-03 10:49:00,138.888,138.93,138.888,138.93,69100001.0
2005-01-03 10:50:00,138.932,138.938,138.885,138.923,86500000.0
2005-01-03 10:51:00,138.943,138.943,138.929,138.937,103400001.0
2005-01-03 10:52:00,138.934,138.934,138.886,138.9,68400000.0
2005-01-03 10:53:00,138.917,138.936,138.913,138.92,97200000.0
2005-01-03 10:54:00,138.939,138.94,138.911,138.94,125599999.0
2005-01-03 10:55:00,138.928,138.935,138.903,138.923,166800001.0
2005-01-03 10:56:00,138.922,138.938,138.892,138.933,49600000.0
2005-01-03 10:57:00,138.915,138.922,138.891,138.916,94899999.0
2005-01-03 10:58:00,138.915,138.927,138.915,138.923,35700001.0
2005-01-03 10:59:00,138.934,138.934,138.92,138.928,28000000.0
2005-01-03 11:00:00,138.934,138.935,138.927,138.927,94600000.0
2005-01-03 11:01:00,138.924,138.93,138.91,138.91,86599999.0
2005-01-03 11:02:00,138.905,138.914,138.895,138.895,86800001.0
2005-01-03 11:03:00,138.918,138.921,138.903,138.903,21800000.0
2005-01-03 11:04:00,138.898,138.898,138.881,138.885,47400000.0
2005-01-03 11:05:00,138.891,138.891,138.866,138.868,106000002.0
2005-01-03 11:06:00,138.872,138.874,138.867,138.869,97299999.0
2005-01-03 11:07:00,138.867,138.879,138.867,138.867,72999998.0
2005-01-03 11:08:00,138.868,138.873,138.857,138.857,85100002.0
2005-01-03 11:09:00,138.879,138.88,138.863,138.863,87099998.0
2005-01-03 11:10:00,138.858,138.865,138.844,138.844,47400000.0
2005-01-03 11:11:00,138.833,138.845,138.821,138.832,135799997.0
2005-01-03 11:12:00,138.841,138.858,138.841,138.85,127299998.0
2005-01-03 11:13:00,138.864,138.875,138.859,138.859,88700002.0
2005-01-03 11:14:00,138.886,138.909,138.886,138.905,83000000.0
2005-01-03 11:15:00,138.927,138.938,138.904,138.915,93000001.0
2005-01-03 11:16:00,138.952,138.958,138.925,138.925,130000002.0
2005-01-03 11:17:00,138.944,138.951,138.937,138.943,147499998.0
2005-01-03 11:18:00,138.968,138.985,138.949,138.983,68800000.0
2005-01-03 11:19:00,138.983,138.983,138.964,138.978,43200000.0
2005-01-03 11:20:00,138.989,139.014,138.989,139.005,74800000.0
2005-01-03 11:21:00,139.015,139.021,139.009,139.01,56800000.0
2005-01-03 11:22:00,138.981,138.981,138.936,138.972,61900001.0
2005-01-03 11:23:00,138.986,139.002,138.985,138.992,216700001.0
2005-01-03 11:24:00,139.022,139.022,138.953,138.992,124100000.0
2005-01-03 11:25:00,139.034,139.05,139.013,139.045,94600001.0
2005-01-03 11:26:00,139.03,139.03,139.002,139.025,87499999.0
2005-01-03 11:27:00,139.048,139.066,139.023,139.037,133800002.0
2005-01-03 11:28:00,139.078,139.096,139.064,139.075,114300000.0
2005-01-03 11:29:00,139.063,139.063,138.854,139.037,98500000.0
2005-01-03 11:30:00,139.076,139.156,139.072,139.156,97799998.0
2005-01-03 11:31:00,139.162,139.191,139.155,139.189,83700000.0
2005-01-03 11:32:00,139.192,139.196,139.155,139.164,124699998.0
2005-01-03 11:33:00,139.167,139.167,139.122,139.124,98300000.0
2005-01-03 11:34:00,139.137,139.149,139.121,139.149,105400000.0
2005-01-03 11:35:00,139.155,139.184,139.135,139.135,148799998.0
2005-01-03 11:36:00,139.159,139.183,139.149,139.183,130500002.0
2005-01-03 11:37:00,139.178,139.195,139.172,139.188,95000001.0
2005-01-03 11:38:00,139.175,139.185,139.167,139.185,55100000.0
2005-01-03 11:39:00,139.175,139.178,139.143,139.156,79500001.0
2005-01-03 11:40:00,139.144,139.144,139.115,139.115,40800000.0
2005-01-03 11:41:00,139.116,139.128,139.108,139.121,122599998.0
2005-01-03 11:42:00,139.112,139.112,139.065,139.065,94400000.0
2005-01-03 11:43:00,139.065,139.065,139.049,139.05,114300001.0
2005-01-03 11:44:00,139.052,139.066,139.052,139.054,90800000.0
2005-01-03 11:45:00,139.048,139.048,139.032,139.032,136499999.0
2005-01-03 11:46:00,139.03,139.03,138.995,138.995,165400003.0
2005-01-03 11:47:00,139.005,139.012,138.985,138.985,145599998.0
2005-01-03 11:48:00,138.998,138.998,138.984,138.995,125899999.0
2005-01-03 11:49:00,138.997,139.004,138.995,139.003,41200000.0
2005-01-03 11:50:00,138.997,139.021,138.997,139.02,73300000.0
2005-01-03 11:51:00,139.018,139.038,139.015,139.024,88800000.0
2005-01-03 11:52:00,139.024,139.036,139.022,139.03,80000000.0
2005-01-03 11:53:00,139.03,139.042,139.026,139.029,182399999.0
2005-01-03 11:54:00,139.034,139.036,139.022,139.036,73600000.0
2005-01-03 11:55:00,139.039,139.039,139.014,139.02,111000001.0
2005-01-03 11:56:00,139.02,139.02,139.01,139.01,77600000.0
2005-01-03 11:57:00,139.02,139.036,139.006,139.025,109300001.0
2005-01-03 11:58:00,139.037,139.049,139.023,139.035,61100000.0
2005-01-03 11:59:00,139.053,139.053,139.01,139.046,182200001.0
2005-01-03 12:00:00,139.046,139.052,139.04,139.049,53099999.0
2005-01-03 12:01:00,139.041,139.041,139.024,139.037,124100001.0
2005-01-03 12:02:00,139.035,139.041,139.022,139.022,81099999.0
2005-01-03 12:03:00,139.021,139.024,139.012,139.013,106100002.0
2005-01-03 12:04:00,139.002,139.002,138.901,138.901,128700000.0
2005-01-03 12:05:00,138.976,138.976,138.908,138.97,116599999.0
2005-01-03 12:06:00,138.984,139.008,138.984,139.008,50600000.0
2005-01-03 12:07:00,139.002,139.008,138.991,138.994,47199999.0
2005-01-03 12:08:00,138.992,139.0,138.985,138.985,115899999.0
2005-01-03 12:09:00,139.002,139.01,138.983,138.989,51400000.0
2005-01-03 12:10:00,138.997,139.001,138.993,138.993,88100000.0
2005-01-03 12:11:00,138.979,138.979,138.954,138.96,122100000.0
2005-01-03 12:12:00,138.955,138.967,138.951,138.961,82000000.0
2005-01-03 12:13:00,138.976,138.982,138.97,138.982,23300000.0
2005-01-03 12:14:00,138.988,138.993,138.975,138.975,119900002.0
2005-01-03 12:15:00,138.962,138.967,138.898,138.898,93000001.0
2005-01-03 12:16:00,138.943,138.965,138.92,138.964,48000000.0
2005-01-03 12:17:00,138.959,138.959,138.951,138.958,135000002.0
2005-01-03 12:18:00,138.949,138.949,138.93,138.93,125700001.0
2005-01-03 12:19:00,138.923,138.941,138.923,138.935,136599996.0
2005-01-03 12:20:00,138.947,138.954,138.938,138.954,178400002.0
2005-01-03 12:21:00,138.955,138.957,138.95,138.953,76000001.0
2005-01-03 12:22:00,138.947,138.947,138.947,138.947,800000.0
2005-01-03 12:23:00,138.955,139.009,138.953,139.009,73500000.0
2005-01-03 12:24:00,139.032,139.039,138.956,138.956,52000000.0
2005-01-03 12:25:00,139.023,139.023,138.988,138.989,28000000.0
2005-01-03 12:26:00,138.992,138.992,138.972,138.974,69300000.0
2005-01-03 12:27:00,138.984,139.003,138.984,138.987,37600000.0
2005-01-03 12:28:00,138.97,138.972,138.958,138.972,45600000.0
2005-01-03 12:29:00,138.981,138.991,138.975,138.975,54999999.0
2005-01-03 12:30:00,138.975,138.991,138.975,138.979,68099999.0
2005-01-03 12:31:00,138.989,139.027,138.985,139.016,104300001.0
2005-01-03 12:32:00,139.049,139.069,138.997,139.069,65500000.0
2005-01-03 12:33:00,139.052,139.087,139.001,139.087,110199998.0
2005-01-03 12:34:00,139.115,139.115,139.1,139.103,167900002.0
2005-01-03 12:35:00,139.078,139.078,139.032,139.043,106100000.0
2005-01-03 12:36:00,139.067,139.068,139.007,139.007,33600000.0
2005-01-03 12:37:00,139.001,139.023,138.973,139.02,102000000.0
2005-01-03 12:38:00,139.02,139.047,139.02,139.031,69600000.0
2005-01-03 12:39:00,139.008,139.062,138.982,139.06,154599998.0
2005-01-03 12:40:00,139.063,139.063,138.987,139.042,86900000.0
2005-01-03 12:41:00,139.047,139.066,139.047,139.051,118399999.0
2005-01-03 12:42:00,139.059,139.07,139.057,139.057,148000000.0
2005-01-03 12:43:00,139.088,139.115,139.088,139.115,105000001.0
2005-01-03 12:44:00,139.127,139.14,139.088,139.092,67000000.0
2005-01-03 12:45:00,139.11,139.11,139.077,139.077,58199999.0
2005-01-03 12:46:00,139.078,139.081,139.068,139.07,77700001.0
2005-01-03 12:47:00,139.039,139.039,138.97,139.006,89599999.0
2005-01-03 12:48:00,139.041,139.05,139.026,139.047,42900001.0
2005-01-03 12:49:00,139.046,139.053,139.04,139.046,180100000.0
2005-01-03 12:50:00,139.05,139.05,139.028,139.036,96399998.0
2005-01-03 12:51:00,139.02,139.02,138.973,138.981,102400003.0
2005-01-03 12:52:00,139.037,139.044,138.993,138.995,117600001.0
2005-01-03 12:53:00,139.061,139.061,139.014,139.014,87899999.0
2005-01-03 12:54:00,139.023,139.025,138.999,139.007,72000000.0
2005-01-03 12:55:00,139.013,139.013,138.993,139.0,118199998.0
2005-01-03 12:56:00,139.003,139.003,138.945,138.945,92799998.0
2005-01-03 12:57:00,138.96,138.967,138.956,138.956,90299999.0
2005-01-03 12:58:00,138.947,138.958,138.945,138.952,156699998.0
2005-01-03 12:59:00,138.953,138.964,138.952,138.958,113099998.0
2005-01-03 13:00:00,138.973,138.973,138.955,138.955,78700001.0
2005-01-03 13:01:00,138.962,138.966,138.951,138.953,55400000.0
2005-01-03 13:02:00,138.948,138.997,138.948,138.984,63200000.0
2005-01-03 13:03:00,138.985,138.994,138.98,138.98,47199999.0
2005-01-03 13:04:00,138.978,138.996,138.978,138.996,109099998.0
2005-01-03 13:05:00,138.985,139.006,138.985,139.004,88899999.0
2005-01-03 13:06:00,139.003,139.033,139.003,139.009,92400000.0
2005-01-03 13:07:00,139.038,139.038,139.015,139.024,43400000.0
2005-01-03 13:08:00,139.032,139.032,139.005,139.028,104000000.0
2005-01-03 13:09:00,139.035,139.035,139.017,139.019,96999998.0
2005-01-03 13:10:00,139.014,139.028,139.014,139.014,63100000.0
2005-01-03 13:11:00,139.003,139.018,138.987,139.014,54400000.0
2005-01-03 13:12:00,139.009,139.02,139.005,139.005,48799999.0
2005-01-03 13:13:00,139.028,139.028,139.015,139.015,127500001.0
2005-01-03 13:14:00,139.003,139.008,138.997,139.003,36400000.0
2005-01-03 13:15:00,139.008,139.016,139.001,139.008,123899998.0
2005-01-03 13:16:00,139.009,139.01,139.003,139.007,71899999.0
2005-01-03 13:17:00,138.997,139.006,138.983,138.987,40900000.0
2005-01-03 13:18:00,138.99,138.993,138.982,138.988,63399998.0
2005-01-03 13:19:00,138.983,138.983,138.967,138.968,47999998.0
2005-01-03 13:20:00,138.99,138.99,138.967,138.969,107900000.0
2005-01-03 13:21:00,138.969,138.973,138.959,138.97,103899999.0
2005-01-03 13:22:00,138.979,138.979,138.965,138.965,84400002.0
2005-01-03 13:23:00,138.963,138.966,138.955,138.962,52899999.0
2005-01-03 13:24:00,138.97,138.97,138.963,138.968,83500000.0
2005-01-03 13:25:00,138.965,138.965,138.934,138.934,132200000.0
2005-01-03 13:26:00,138.941,138.949,138.928,138.929,91399999.0
2005-01-03 13:27:00,138.935,138.94,138.924,138.933,92099999.0
2005-01-03 13:28:00,138.945,138.955,138.926,138.944,121400000.0
2005-01-03 13:29:00,138.931,138.934,138.923,138.923,62400000.0
2005-01-03 13:30:00,138.945,138.945,138.933,138.933,87999999.0
2005-01-03 13:31:00,138.925,138.936,138.925,138.929,119699998.0
2005-01-03 13:32:00,138.917,138.932,138.915,138.915,46500000.0
2005-01-03 13:33:00,138.938,138.938,138.923,138.928,233000002.0
2005-01-03 13:34:00,138.935,138.944,138.923,138.93,171000002.0
2005-01-03 13:35:00,138.923,138.924,138.909,138.917,86599999.0
2005-01-03 13:36:00,138.921,138.927,138.9,138.9,126200000.0
2005-01-03 13:37:00,138.932,138.932,138.903,138.907,56799999.0
2005-01-03 13:38:00,138.92,138.92,138.9,138.9,74099998.0
2005-01-03 13:39:00,138.908,138.908,138.899,138.903,39700000.0
2005-01-03 13:40:00,138.901,138.909,138.888,138.888,83700001.0
2005-01-03 13:41:00,138.903,138.903,138.9,138.903,85799998.0
2005-01-03 13:42:00,138.902,138.908,138.902,138.905,49599999.0
2005-01-03 13:43:00,138.911,138.911,138.889,138.889,46800000.0
2005-01-03 13:44:00,138.894,138.903,138.89,138.89,74300001.0
2005-01-03 13:45:00,138.899,138.907,138.896,138.896,208500000.0
2005-01-03 13:46:00,138.903,138.903,138.886,138.895,91100000.0
2005-01-03 13:47:00,138.879,138.884,138.864,138.864,56899999.0
2005-01-03 13:48:00,138.868,138.868,138.865,138.865,41000000.0
2005-01-03 13:49:00,138.846,138.857,138.841,138.846,137700000.0
2005-01-03 13:50:00,138.848,138.876,138.848,138.87,78400000.0
2005-01-03 13:51:00,138.872,138.872,138.857,138.86,52700000.0
2005-01-03 13:52:00,138.855,138.861,138.843,138.843,74899999.0
2005-01-03 13:53:00,138.863,138.874,138.83,138.83,81299999.0
2005-01-03 13:54:00,138.827,138.83,138.8,138.8,41500000.0
2005-01-03 13:55:00,138.817,138.817,138.781,138.781,79100001.0
2005-01-03 13:56:00,138.798,138.81,138.782,138.782,73199999.0
2005-01-03 13:57:00,138.795,138.839,138.795,138.831,36900000.0
2005-01-03 13:58:00,138.838,138.866,138.837,138.856,98999999.0
2005-01-03 13:59:00,138.848,138.848,138.812,138.841,142399999.0
2005-01-03 14:00:00,138.859,138.859,138.804,138.855,101299999.0
2005-01-03 14:01:00,138.843,138.865,138.822,138.865,217099995.0
2005-01-03 14:02:00,138.865,138.877,138.865,138.866,109299999.0
2005-01-03 14:03:00,138.864,138.864,138.798,138.818,148400001.0
2005-01-03 14:04:00,138.83,138.842,138.83,138.842,145700000.0
2005-01-03 14:05:00,138.839,138.839,138.833,138.838,105999998.0
2005-01-03 14:06:00,138.836,138.854,138.836,138.847,108400000.0
2005-01-03 14:07:00,138.857,138.873,138.804,138.808,68500000.0
2005-01-03 14:08:00,138.825,138.852,138.82,138.849,156100001.0
2005-01-03 14:09:00,138.848,138.848,138.835,138.835,62300001.0
2005-01-03 14:10:00,138.872,138.878,138.847,138.857,88299999.0
2005-01-03 14:11:00,138.862,138.865,138.825,138.825,62700001.0
2005-01-03 14:12:00,138.848,138.889,138.848,138.881,76400002.0
2005-01-03 14:13:00,138.881,138.929,138.832,138.832,158999997.0
2005-01-03 14:14:00,138.907,138.94,138.867,138.94,122499998.0
2005-01-03 14:15:00,138.836,138.955,138.836,138.947,175100001.0
2005-01-03 14:16:00,138.953,138.953,138.871,138.92,99500002.0
2005-01-03 14:17:00,138.936,138.936,138.934,138.934,40800000.0
2005-01-03 14:18:00,138.905,138.905,138.847,138.882,81800001.0
2005-01-03 14:19:00,138.905,138.905,138.85,138.901,85300000.0
2005-01-03 14:20:00,138.913,138.913,138.86,138.888,113599997.0
2005-01-03 14:21:00,138.875,138.898,138.856,138.887,154500003.0
2005-01-03 14:22:00,138.895,138.896,138.812,138.862,94300000.0
2005-01-03 14:23:00,138.882,138.895,138.814,138.814,97099997.0
2005-01-03 14:24:00,138.888,138.888,138.822,138.822,94599999.0
2005-01-03 14:25:00,138.835,138.835,138.82,138.82,16800000.0
2005-01-03 14:26:00,138.803,138.829,138.803,138.821,63200000.0
2005-01-03 14:27:00,138.813,138.813,138.752,138.76,203200004.0
2005-01-03 14:28:00,138.763,138.763,138.725,138.725,71999999.0
2005-01-03 14:29:00,138.723,138.737,138.694,138.694,92800002.0
2005-01-03 14:30:00,138.709,138.725,138.694,138.694,59900001.0
2005-01-03 14:31:00,138.706,138.706,138.66,138.67,78900001.0
2005-01-03 14:32:00,138.672,138.679,138.647,138.656,82100000.0
2005-01-03 14:33:00,138.662,138.662,138.649,138.655,61200000.0
2005-01-03 14:34:00,138.674,138.684,138.664,138.664,80300001.0
2005-01-03 14:35:00,138.664,138.671,138.651,138.668,108299999.0
2005-01-03 14:36:00,138.678,138.705,138.676,138.7,90300000.0
2005-01-03 14:37:00,138.71,138.71,138.692,138.704,38700000.0
2005-01-03 14:38:00,138.698,138.698,138.643,138.643,148399999.0
2005-01-03 14:39:00,138.648,138.67,138.647,138.647,48200000.0
2005-01-03 14:40:00,138.652,138.664,138.647,138.66,48699999.0
2005-01-03 14:41:00,138.695,138.707,138.692,138.701,66600000.0
2005-01-03 14:42:00,138.706,138.721,138.706,138.717,31000000.0
2005-01-03 14:43:00,138.719,138.719,138.663,138.694,105599999.0
2005-01-03 14:44:00,138.7,138.705,138.666,138.705,100000001.0
2005-01-03 14:45:00,138.715,138.717,138.66,138.66,60400000.0
2005-01-03 14:46:00,138.717,138.721,138.708,138.709,154100002.0
2005-01-03 14:47:00,138.71,138.72,138.705,138.705,167799998.0
2005-01-03 14:48:00,138.715,138.715,138.676,138.676,78199999.0
2005-01-03 14:49:00,138.675,138.726,138.675,138.712,58600000.0
2005-01-03 14:50:00,138.723,138.729,138.685,138.685,68099999.0
2005-01-03 14:51:00,138.685,138.711,138.685,138.688,81599999.0
2005-01-03 14:52:00,138.71,138.731,138.707,138.731,40700000.0
2005-01-03 14:53:00,138.729,138.745,138.723,138.725,184099995.0
2005-01-03 14:54:00,138.752,138.755,138.735,138.752,127699996.0
2005-01-03 14:55:00,138.733,138.751,138.697,138.751,100799996.0
2005-01-03 14:56:00,138.777,138.793,138.775,138.782,109499998.0
2005-01-03 14:57:00,138.79,138.799,138.788,138.791,36000000.0
2005-01-03 14:58:00,138.787,138.79,138.78,138.78,85599999.0
2005-01-03 14:59:00,138.796,138.796,138.781,138.781,130000001.0
2005-01-03 15:00:00,138.803,138.803,138.782,138.787,69900000.0
2005-01-03 15:01:00,138.768,138.78,138.765,138.77,168400001.0
2005-01-03 15:02:00,138.78,138.795,138.779,138.787,71199999.0
2005-01-03 15:03:00,138.805,138.808,138.8,138.808,72900000.0
2005-01-03 15:04:00,138.815,138.823,138.81,138.81,98000001.0
2005-01-03 15:05:00,138.805,138.815,138.805,138.805,113800001.0
2005-01-03 15:06:00,138.819,138.819,138.786,138.795,124599998.0
2005-01-03 15:07:00,138.78,138.78,138.704,138.76,51200001.0
2005-01-03 15:08:00,138.787,138.787,138.762,138.773,80500000.0
2005-01-03 15:09:00,138.779,138.816,138.779,138.81,69500000.0
2005-01-03 15:10:00,138.822,138.846,138.819,138.819,37600000.0
2005-01-03 15:11:00,138.818,138.825,138.76,138.76,91400000.0
2005-01-03 15:12:00,138.765,138.765,138.73,138.746,100000000.0
2005-01-03 15:13:00,138.763,138.77,138.754,138.765,96900001.0
2005-01-03 15:14:00,138.778,138.803,138.778,138.792,147000001.0
2005-01-03 15:15:00,138.778,138.783,138.773,138.779,56000000.0
2005-01-03 15:16:00,138.766,138.766,138.677,138.677,33100000.0
2005-01-03 15:17:00,138.689,138.689,138.669,138.68,64800000.0
2005-01-03 15:18:00,138.697,138.711,138.686,138.686,52599999.0
2005-01-03 15:19:00,138.686,138.691,138.65,138.65,82800000.0
2005-01-03 15:20:00,138.64,138.646,138.605,138.605,62899999.0
2005-01-03 15:21:00,138.613,138.619,138.562,138.562,61500001.0
2005-01-03 15:22:00,138.553,138.559,138.534,138.534,103700002.0
2005-01-03 15:23:00,138.523,138.568,138.519,138.558,160900000.0
2005-01-03 15:24:00,138.57,138.575,138.559,138.563,126300000.0
2005-01-03 15:25:00,138.58,138.587,138.575,138.584,76400000.0
2005-01-03 15:26:00,138.58,138.59,138.56,138.582,82000000.0
2005-01-03 15:27:00,138.586,138.602,138.571,138.571,108899999.0
2005-01-03 15:28:00,138.585,138.594,138.572,138.572,89000001.0
2005-01-03 15:29:00,138.582,138.597,138.575,138.595,83900000.0
2005-01-03 15:30:00,138.575,138.591,138.571,138.59,144899999.0
2005-01-03 15:31:00,138.57,138.579,138.554,138.557,155700003.0
2005-01-03 15:32:00,138.558,138.571,138.542,138.543,165099997.0
2005-01-03 15:33:00,138.537,138.537,138.505,138.505,92199998.0
2005-01-03 15:34:00,138.503,138.503,138.446,138.447,128000002.0
2005-01-03 15:35:00,138.438,138.438,138.374,138.374,77799999.0
2005-01-03 15:36:00,138.394,138.394,138.319,138.323,126200000.0
2005-01-03 15:37:00,138.322,138.322,138.282,138.288,159399999.0
2005-01-03 15:38:00,138.29,138.299,138.289,138.299,65500000.0
2005-01-03 15:39:00,138.307,138.309,138.287,138.3,173900000.0
2005-01-03 15:40:00,138.302,138.302,138.248,138.25,91700000.0
2005-01-03 15:41:00,138.273,138.282,138.265,138.276,156599996.0
2005-01-03 15:42:00,138.32,138.337,138.311,138.328,97899999.0
2005-01-03 15:43:00,138.285,138.318,138.263,138.31,92099999.0
2005-01-03 15:44:00,138.308,138.321,138.308,138.321,87999999.0
2005-01-03 15:45:00,138.33,138.331,138.292,138.293,79100000.0
2005-01-03 15:46:00,138.287,138.302,138.259,138.264,59699999.0
2005-01-03 15:47:00,138.279,138.279,138.261,138.261,113500001.0
2005-01-03 15:48:00,138.265,138.273,138.239,138.248,94799999.0
2005-01-03 15:49:00,138.25,138.312,138.238,138.312,53900000.0
2005-01-03 15:50:00,138.323,138.369,138.321,138.363,137799999.0
2005-01-03 15:51:00,138.37,138.385,138.34,138.38,110699998.0
2005-01-03 15:52:00,138.409,138.418,138.382,138.387,80499998.0
2005-01-03 15:53:00,138.418,138.418,138.295,138.359,92399999.0
2005-01-03 15:54:00,138.373,138.373,138.288,138.3,104699999.0
2005-01-03 15:55:00,138.336,138.361,138.33,138.357,99100000.0
2005-01-03 15:56:00,138.366,138.366,138.319,138.319,70800002.0
2005-01-03 15:57:00,138.334,138.339,138.317,138.317,80400000.0
2005-01-03 15:58:00,138.322,138.38,138.322,138.38,66600000.0
2005-01-03 15:59:00,138.388,138.401,138.384,138.394,91900001.0
2005-01-03 16:00:00,138.385,138.385,138.346,138.346,107500000.0
2005-01-03 16:01:00,138.372,138.383,138.349,138.349,31800000.0
2005-01-03 16:02:00,138.325,138.393,138.312,138.375,138500002.0
2005-01-03 16:03:00,138.392,138.416,138.386,138.402,135100001.0
2005-01-03 16:04:00,138.387,138.387,138.359,138.368,63999999.0
2005-01-03 16:05:00,138.383,138.383,138.351,138.37,125499999.0
2005-01-03 16:06:00,138.367,138.367,138.347,138.347,112100000.0
2005-01-03 16:07:00,138.36,138.36,138.35,138.35,182299999.0
2005-01-03 16:08:00,138.359,138.359,138.312,138.35,192300001.0
2005-01-03 16:09:00,138.359,138.37,138.346,138.35,125400000.0
2005-01-03 16:10:00,138.348,138.348,138.295,138.306,114699998.0
2005-01-03 16:11:00,138.312,138.332,138.293,138.322,79600000.0
2005-01-03 16:12:00,138.363,138.368,138.314,138.337,76600000.0
2005-01-03 16:13:00,138.34,138.34,138.31,138.31,70100002.0
2005-01-03 16:14:00,138.318,138.318,138.282,138.282,76700002.0
2005-01-03 16:15:00,138.282,138.289,138.269,138.289,75399999.0
2005-01-03 16:16:00,138.297,138.311,138.281,138.281,68600000.0
2005-01-03 16:17:00,138.283,138.333,138.275,138.333,156000001.0
2005-01-03 16:18:00,138.333,138.334,138.317,138.334,115799999.0
2005-01-03 16:19:00,138.313,138.318,138.297,138.308,130499998.0
2005-01-03 16:20:00,138.322,138.322,138.291,138.311,65900000.0
2005-01-03 16:21:00,138.319,138.329,138.316,138.327,57500000.0
2005-01-03 16:22:00,138.313,138.332,138.305,138.329,106900001.0
2005-01-03 16:23:00,138.329,138.344,138.319,138.337,107000002.0
2005-01-03 16:24:00,138.347,138.363,138.33,138.33,93900002.0
2005-01-03 16:25:00,138.336,138.336,138.315,138.317,34400000.0
2005-01-03 16:26:00,138.303,138.313,138.288,138.288,117399998.0
2005-01-03 16:27:00,138.308,138.308,138.27,138.27,79999998.0
2005-01-03 16:28:00,138.278,138.286,138.277,138.286,175000001.0
2005-01-03 16:29:00,138.276,138.283,138.266,138.282,152300002.0
2005-01-03 16:30:00,138.28,138.289,138.27,138.287,93500002.0
2005-01-03 16:31:00,138.276,138.297,138.276,138.288,134100001.0
2005-01-03 16:32:00,138.296,138.34,138.296,138.324,79799999.0
2005-01-03 16:33:00,138.322,138.332,138.311,138.323,178599999.0
2005-01-03 16:34:00,138.341,138.341,138.311,138.315,211100001.0
2005-01-03 16:35:00,138.313,138.313,138.296,138.296,55900000.0
2005-01-03 16:36:00,138.302,138.311,138.296,138.307,105800000.0
2005-01-03 16:37:00,138.312,138.313,138.306,138.311,58000000.0
2005-01-03 16:38:00,138.31,138.31,138.284,138.295,71400001.0
2005-01-03 16:39:00,138.316,138.322,138.31,138.322,47100000.0
2005-01-03 16:40:00,138.322,138.322,138.287,138.302,93100000.0
2005-01-03 16:41:00,138.303,138.332,138.294,138.322,114500001.0
2005-01-03 16:42:00,138.333,138.379,138.333,138.367,83000001.0
2005-01-03 16:43:00,138.375,138.419,138.366,138.415,114700000.0
2005-01-03 16:44:00,138.427,138.435,138.414,138.428,163399998.0
2005-01-03 16:45:00,138.452,138.458,138.44,138.458,83999999.0
2005-01-03 16:46:00,138.468,138.487,138.459,138.48,62200000.0
2005-01-03 16:47:00,138.498,138.526,138.496,138.523,101900000.0
2005-01-03 16:48:00,138.501,138.501,138.483,138.499,73299999.0
2005-01-03 16:49:00,138.498,138.505,138.469,138.469,107399999.0
2005-01-03 16:50:00,138.47,138.47,138.425,138.425,54200000.0
2005-01-03 16:51:00,138.444,138.467,138.444,138.459,80000000.0
2005-01-03 16:52:00,138.469,138.48,138.452,138.46,52200000.0
2005-01-03 16:53:00,138.48,138.499,138.442,138.442,71399999.0
2005-01-03 16:54:00,138.49,138.49,138.448,138.467,157899999.0
2005-01-03 16:55:00,138.489,138.489,138.474,138.484,34300000.0
2005-01-03 16:56:00,138.512,138.522,138.468,138.51,125700003.0
2005-01-03 16:57:00,138.527,138.562,138.521,138.562,105000000.0
2005-01-03 16:58:00,138.554,138.554,138.506,138.553,124399999.0
2005-01-03 16:59:00,138.577,138.577,138.524,138.536,146599998.0
2005-01-03 17:00:00,138.555,138.555,138.502,138.502,140900002.0
2005-01-03 17:01:00,138.498,138.538,138.497,138.521,75000000.0
2005-01-03 17:02:00,138.508,138.526,138.504,138.508,194000000.0
2005-01-03 17:03:00,138.514,138.533,138.512,138.525,123699998.0
2005-01-03 17:04:00,138.534,138.541,138.458,138.458,108199999.0
2005-01-03 17:05:00,138.463,138.47,138.452,138.452,148399999.0
2005-01-03 17:06:00,138.462,138.469,138.445,138.445,102199998.0
2005-01-03 17:07:00,138.454,138.454,138.43,138.441,102400003.0
2005-01-03 17:08:00,138.446,138.453,138.446,138.449,107000001.0
2005-01-03 17:09:00,138.437,138.437,138.412,138.423,52400000.0
2005-01-03 17:10:00,138.416,138.416,138.396,138.396,87999999.0
2005-01-03 17:11:00,138.427,138.434,138.415,138.418,67999999.0
2005-01-03 17:12:00,138.422,138.431,138.422,138.425,90899997.0
2005-01-03 17:13:00,138.415,138.425,138.383,138.383,60200000.0
2005-01-03 17:14:00,138.396,138.4,138.385,138.395,125299998.0
2005-01-03 17:15:00,138.415,138.425,138.406,138.425,77800000.0
2005-01-03 17:16:00,138.434,138.434,138.42,138.429,76699999.0
2005-01-03 17:17:00,138.453,138.496,138.436,138.496,94299999.0
2005-01-03 17:18:00,138.518,138.531,138.496,138.496,110399999.0
2005-01-03 17:19:00,138.495,138.498,138.483,138.498,150300002.0
2005-01-03 17:20:00,138.498,138.534,138.492,138.524,82100000.0
2005-01-03 17:21:00,138.542,138.543,138.52,138.527,118299998.0
2005-01-03 17:22:00,138.548,138.558,138.503,138.529,85200000.0
2005-01-03 17:23:00,138.536,138.546,138.528,138.53,102300000.0
2005-01-03 17:24:00,138.532,138.54,138.491,138.491,132300000.0
2005-01-03 17:25:00,138.473,138.49,138.461,138.471,140399998.0
2005-01-03 17:26:00,138.462,138.462,138.454,138.454,77200002.0
2005-01-03 17:27:00,138.462,138.469,138.452,138.458,62800000.0
2005-01-03 17:28:00,138.457,138.46,138.452,138.452,28000000.0
2005-01-03 17:29:00,138.453,138.467,138.451,138.467,53200000.0
2005-01-03 17:30:00,138.467,138.491,138.465,138.486,85600000.0
2005-01-03 17:31:00,138.483,138.575,138.479,138.575,111900002.0
2005-01-03 17:32:00,138.59,138.59,138.49,138.49,34400000.0
2005-01-03 17:33:00,138.559,138.561,138.552,138.559,52500001.0
2005-01-03 17:34:00,138.573,138.596,138.566,138.591,51100000.0
2005-01-03 17:35:00,138.58,138.582,138.565,138.572,121400000.0
2005-01-03 17:36:00,138.58,138.602,138.58,138.596,85900002.0
2005-01-03 17:37:00,138.6,138.605,138.59,138.59,113599999.0
2005-01-03 17:38:00,138.583,138.595,138.573,138.595,150800003.0
2005-01-03 17:39:00,138.584,138.605,138.584,138.594,51699999.0
2005-01-03 17:40:00,138.588,138.588,138.581,138.586,14500000.0
2005-01-03 17:41:00,138.597,138.597,138.575,138.584,121999999.0
2005-01-03 17:42:00,138.599,138.599,138.579,138.589,80300000.0
2005-01-03 17:43:00,138.601,138.613,138.59,138.613,75500000.0
2005-01-03 17:44:00,138.638,138.654,138.625,138.654,138100000.0
2005-01-03 17:45:00,138.668,138.668,138.625,138.625,42500000.0
2005-01-03 17:46:00,138.621,138.621,138.585,138.595,86800000.0
2005-01-03 17:47:00,138.6,138.608,138.585,138.591,132400002.0
2005-01-03 17:48:00,138.598,138.598,138.572,138.593,100800001.0
2005-01-03 17:49:00,138.573,138.595,138.573,138.59,88099999.0
2005-01-03 17:50:00,138.586,138.586,138.572,138.58,121400001.0
2005-01-03 17:51:00,138.579,138.599,138.567,138.599,138800001.0
2005-01-03 17:52:00,138.61,138.652,138.61,138.631,96200000.0
2005-01-03 17:53:00,138.637,138.647,138.614,138.614,67300000.0
2005-01-03 17:54:00,138.604,138.664,138.602,138.637,141100003.0
2005-01-03 17:55:00,138.682,138.689,138.63,138.645,47100000.0
2005-01-03 17:56:00,138.663,138.663,138.595,138.602,173900003.0
2005-01-03 17:57:00,138.575,138.575,138.535,138.535,86799999.0
2005-01-03 17:58:00,138.519,138.519,138.487,138.49,55899998.0
2005-01-03 17:59:00,138.492,138.492,138.451,138.452,163500002.0
2005-01-03 18:00:00,138.422,138.422,138.361,138.385,80200000.0
2005-01-03 18:01:00,138.395,138.432,138.376,138.432,1361199986.0
2005-01-03 18:02:00,138.55,138.64,138.54,138.61,1269900001.0
2005-01-03 18:03:00,138.62,138.62,138.6,138.6,1269900001.0
2005-01-03 18:04:00,138.423,138.441,138.422,138.437,1269900001.0
2005-01-03 18:05:00,138.439,138.449,138.433,138.445,1722400010.0
2005-01-03 18:06:00,138.451,138.451,138.402,138.417,1100200006.0
2005-01-03 18:07:00,138.423,138.434,138.42,138.434,1922399995.0
2005-01-03 18:08:00,138.436,138.456,138.398,138.398,1802800004.0
2005-01-03 18:09:00,138.452,138.468,138.398,138.462,1559500003.0
2005-01-03 18:10:00,138.473,138.481,138.447,138.463,1090200001.0
2005-01-03 18:11:00,138.484,138.499,138.455,138.455,847200001.0
2005-01-03 18:12:00,138.453,138.453,138.394,138.394,839299994.0
2005-01-03 18:13:00,138.43,138.43,138.386,138.405,1158499992.0
2005-01-03 18:14:00,138.404,138.419,138.381,138.395,1521599999.0
2005-01-03 18:15:00,138.401,138.401,138.378,138.393,1802300001.0
2005-01-03 18:16:00,138.405,138.411,138.394,138.397,1595199995.0
2005-01-03 18:17:00,138.411,138.464,138.409,138.45,725299998.0
2005-01-03 18:18:00,138.477,138.525,138.454,138.478,506499999.0
2005-01-03 18:19:00,138.478,138.494,138.472,138.477,794399991.0
2005-01-03 18:20:00,138.483,138.483,138.45,138.45,1479199996.0
2005-01-03 18:21:00,138.466,138.477,138.456,138.468,1294900001.0
2005-01-03 18:22:00,138.477,138.486,138.458,138.468,1252899998.0
2005-01-03 18:23:00,138.464,138.464,138.42,138.443,1487899997.0
2005-01-03 18:24:00,138.45,138.462,138.436,138.452,1221599998.0
2005-01-03 18:25:00,138.465,138.499,138.44,138.489,1030899999.0
2005-01-03 18:26:00,138.489,138.501,138.474,138.477,1110400005.0
2005-01-03 18:27:00,138.475,138.507,138.475,138.497,566500004.0
2005-01-03 18:28:00,138.5,138.518,138.499,138.5,755300000.0
2005-01-03 18:29:00,138.517,138.519,138.503,138.507,700199998.0
2005-01-03 18:30:00,138.498,138.502,138.475,138.49,480600004.0
2005-01-03 18:31:00,138.49,138.502,138.486,138.489,733900000.0
2005-01-03 18:32:00,138.492,138.492,138.453,138.47,1191399989.0
2005-01-03 18:33:00,138.47,138.484,138.465,138.469,1368499999.0
2005-01-03 18:34:00,138.474,138.484,138.461,138.464,1307100005.0
2005-01-03 18:35:00,138.478,138.49,138.461,138.48,1164300000.0
2005-01-03 18:36:00,138.478,138.489,138.468,138.477,833800006.0
2005-01-03 18:37:00,138.478,138.478,138.408,138.468,585100001.0
2005-01-03 18:38:00,138.509,138.512,138.417,138.491,430699993.0
2005-01-03 18:39:00,138.516,138.523,138.416,138.416,352799998.0
2005-01-03 18:40:00,138.496,138.509,138.414,138.414,993100001.0
2005-01-03 18:41:00,138.486,138.53,138.425,138.53,416199998.0
2005-01-03 18:42:00,138.537,138.541,138.527,138.529,633900001.0
2005-01-03 18:43:00,138.533,138.533,138.508,138.527,279200001.0
2005-01-03 18:44:00,138.554,138.557,138.538,138.552,402199998.0
2005-01-03 18:45:00,138.555,138.582,138.555,138.582,288899998.0
2005-01-03 18:46:00,138.576,138.576,138.551,138.572,644599997.0
2005-01-03 18:47:00,138.566,138.566,138.54,138.54,157099998.0
2005-01-03 18:48:00,138.568,138.586,138.548,138.555,585900003.0
2005-01-03 18:49:00,138.565,138.584,138.563,138.564,613499999.0
2005-01-03 18:50:00,138.568,138.574,138.552,138.562,881300001.0
2005-01-03 18:51:00,138.565,138.577,138.529,138.55,445799996.0
2005-01-03 18:52:00,138.55,138.55,138.487,138.491,678400004.0
2005-01-03 18:53:00,138.499,138.503,138.424,138.503,986799998.0
2005-01-03 18:54:00,138.503,138.513,138.481,138.499,922500000.0
2005-01-03 18:55:00,138.517,138.535,138.514,138.524,936500002.0
2005-01-03 18:56:00,138.535,138.543,138.525,138.525,534799996.0
2005-01-03 18:57:00,138.529,138.545,138.507,138.521,452100003.0
2005-01-03 18:58:00,138.53,138.547,138.514,138.534,559300002.0
2005-01-03 18:59:00,138.536,138.582,138.536,138.556,829800000.0
2005-01-03 19:00:00,138.563,138.567,138.544,138.553,386300004.0
2005-01-03 19:01:00,138.555,138.555,138.533,138.533,227700001.0
2005-01-03 19:02:00,138.541,138.61,138.541,138.597,308600004.0
2005-01-03 19:03:00,138.6,138.613,138.581,138.581,718800001.0
2005-01-03 19:04:00,138.578,138.582,138.554,138.572,486499992.0
2005-01-03 19:05:00,138.576,138.583,138.561,138.561,525499997.0
2005-01-03 19:06:00,138.564,138.578,138.557,138.57,708199998.0
2005-01-03 19:07:00,138.577,138.579,138.559,138.565,1043200001.0
2005-01-03 19:08:00,138.567,138.592,138.567,138.58,930500004.0
2005-01-03 19:09:00,138.573,138.583,138.558,138.57,775200006.0
2005-01-03 19:10:00,138.582,138.582,138.56,138.57,195300003.0
2005-01-03 19:11:00,138.584,138.615,138.581,138.603,341499997.0
2005-01-03 19:12:00,138.61,138.622,138.583,138.619,391600001.0
2005-01-03 19:13:00,138.622,138.671,138.622,138.668,53900000.0
2005-01-03 19:14:00,138.667,138.667,138.643,138.659,326499998.0
2005-01-03 19:15:00,138.681,138.694,138.639,138.655,981199993.0
2005-01-03 19:16:00,138.649,138.649,138.61,138.648,349500003.0
2005-01-03 19:17:00,138.65,138.655,138.647,138.647,395600000.0
2005-01-03 19:18:00,138.648,138.658,138.64,138.643,281900000.0
2005-01-03 19:19:00,138.636,138.641,138.619,138.63,544499999.0
2005-01-03 19:20:00,138.643,138.643,138.628,138.638,277999999.0
2005-01-03 19:21:00,138.653,138.653,138.633,138.633,418999998.0
2005-01-03 19:22:00,138.647,138.657,138.642,138.643,61900000.0
2005-01-03 19:23:00,138.652,138.652,138.63,138.64,1029799998.0
2005-01-03 19:24:00,138.641,138.656,138.636,138.648,579399990.0
2005-01-03 19:25:00,138.651,138.664,138.643,138.658,522599998.0
2005-01-03 19:26:00,138.665,138.665,138.639,138.64,1182700005.0
2005-01-03 19:27:00,138.643,138.646,138.633,138.634,727699996.0
2005-01-03 19:28:00,138.633,138.642,138.629,138.636,713699999.0
2005-01-03 19:29:00,138.637,138.64,138.635,138.637,412100002.0
2005-01-03 19:30:00,138.638,138.648,138.633,138.633,728800007.0
2005-01-03 19:31:00,138.637,138.645,138.63,138.635,817800002.0
2005-01-03 19:32:00,138.632,138.65,138.632,138.633,650499995.0
2005-01-03 19:33:00,138.63,138.637,138.625,138.635,423399995.0
2005-01-03 19:34:00,138.632,138.632,138.612,138.619,905099994.0
2005-01-03 19:35:00,138.615,138.615,138.594,138.594,834900004.0
2005-01-03 19:36:00,138.6,138.6,138.574,138.574,430399998.0
2005-01-03 19:37:00,138.565,138.57,138.565,138.565,22200000.0
2005-01-03 19:38:00,138.57,138.575,138.565,138.57,653299994.0
2005-01-03 19:39:00,138.566,138.566,138.397,138.528,787799996.0
2005-01-03 19:40:00,138.531,138.531,138.407,138.517,511699996.0
2005-01-03 19:41:00,138.521,138.523,138.489,138.489,992499995.0
2005-01-03 19:42:00,138.497,138.5,138.472,138.486,506100000.0
2005-01-03 19:43:00,138.489,138.509,138.488,138.488,146700002.0
2005-01-03 19:44:00,138.489,138.51,138.41,138.495,417499999.0
2005-01-03 19:45:00,138.489,138.489,138.412,138.481,83800000.0
2005-01-03 19:46:00,138.5,138.513,138.485,138.485,260299996.0
2005-01-03 19:47:00,138.493,138.511,138.434,138.496,144099999.0
2005-01-03 19:48:00,138.519,138.52,138.486,138.486,830499994.0
2005-01-03 19:49:00,138.501,138.513,138.423,138.503,292500000.0
2005-01-03 19:50:00,138.515,138.515,138.456,138.462,288400001.0
2005-01-03 19:51:00,138.472,138.481,138.465,138.467,327599997.0
2005-01-03 19:52:00,138.48,138.504,138.426,138.478,557200001.0
2005-01-03 19:53:00,138.501,138.513,138.495,138.509,550300001.0
2005-01-03 19:54:00,138.511,138.539,138.511,138.519,324299999.0
2005-01-03 19:55:00,138.517,138.522,138.511,138.511,198100000.0
2005-01-03 19:56:00,138.51,138.521,138.491,138.517,369099997.0
2005-01-03 19:57:00,138.517,138.524,138.493,138.504,691700000.0
2005-01-03 19:58:00,138.505,138.51,138.492,138.498,600800003.0
2005-01-03 19:59:00,138.506,138.513,138.491,138.491,729699999.0
2005-01-03 20:00:00,138.52,138.539,138.502,138.502,143299999.0
2005-01-03 20:01:00,138.53,138.546,138.515,138.515,340400000.0
2005-01-03 20:02:00,138.51,138.557,138.51,138.554,367600004.0
2005-01-03 20:03:00,138.57,138.57,138.513,138.513,258599998.0
2005-01-03 20:04:00,138.542,138.55,138.522,138.522,362699999.0
2005-01-03 20:05:00,138.526,138.556,138.526,138.556,614499995.0
2005-01-03 20:06:00,138.571,138.579,138.526,138.526,668699998.0
2005-01-03 20:07:00,138.524,138.524,138.504,138.511,325700000.0
2005-01-03 20:08:00,138.52,138.54,138.514,138.522,653800002.0
2005-01-03 20:09:00,138.519,138.536,138.508,138.518,351699999.0
2005-01-03 20:10:00,138.52,138.524,138.51,138.519,344899998.0
2005-01-03 20:11:00,138.523,138.523,138.51,138.516,626599994.0
2005-01-03 20:12:00,138.499,138.505,138.406,138.475,952500010.0
2005-01-03 20:13:00,138.492,138.522,138.414,138.492,233999998.0
2005-01-03 20:14:00,138.508,138.515,138.489,138.5,455399999.0
2005-01-03 20:15:00,138.5,138.5,138.48,138.485,646499996.0
2005-01-03 20:16:00,138.483,138.495,138.48,138.485,683800000.0
2005-01-03 20:17:00,138.484,138.486,138.477,138.479,202899998.0
2005-01-03 20:18:00,138.479,138.483,138.396,138.396,192499996.0
2005-01-03 20:19:00,138.465,138.467,138.401,138.458,456300001.0
2005-01-03 20:20:00,138.468,138.48,138.468,138.471,244700001.0
2005-01-03 20:21:00,138.463,138.487,138.404,138.472,526999999.0
2005-01-03 20:22:00,138.487,138.518,138.4,138.514,403899996.0
2005-01-03 20:23:00,138.535,138.541,138.5,138.533,375299998.0
2005-01-03 20:24:00,138.532,138.532,138.497,138.497,199999999.0
2005-01-03 20:25:00,138.532,138.532,138.497,138.497,357899999.0
2005-01-03 20:26:00,138.497,138.531,138.497,138.527,431700004.0
2005-01-03 20:27:00,138.514,138.525,138.405,138.405,853299998.0
2005-01-03 20:28:00,138.403,138.53,138.403,138.53,1001900001.0
2005-01-03 20:29:00,138.531,138.531,138.498,138.505,1077600000.0
2005-01-03 20:30:00,138.509,138.509,138.489,138.492,1938999995.0
2005-01-03 20:31:00,138.498,138.508,138.484,138.507,1269599994.0
2005-01-03 20:32:00,138.521,138.533,138.5,138.528,1108900005.0
2005-01-03 20:33:00,138.522,138.533,138.493,138.533,404999998.0
2005-01-03 20:34:00,138.539,138.558,138.5,138.547,428199999.0
2005-01-03 20:35:00,138.558,138.558,138.492,138.547,409100000.0
2005-01-03 20:36:00,138.545,138.551,138.489,138.545,503299990.0
2005-01-03 20:37:00,138.542,138.542,138.493,138.535,591299998.0
2005-01-03 20:38:00,138.537,138.555,138.491,138.55,826199998.0
2005-01-03 20:39:00,138.565,138.565,138.498,138.498,981900000.0
2005-01-03 20:40:00,138.491,138.563,138.491,138.558,988899998.0
2005-01-03 20:41:00,138.556,138.57,138.555,138.555,468200000.0
2005-01-03 20:42:00,138.56,138.565,138.55,138.56,355399996.0
2005-01-03 20:43:00,138.562,138.571,138.556,138.562,395300002.0
2005-01-03 20:44:00,138.564,138.571,138.543,138.545,809399993.0
2005-01-03 20:45:00,138.568,138.595,138.552,138.586,705299999.0
2005-01-03 20:46:00,138.568,138.582,138.413,138.582,878600001.0
2005-01-03 20:47:00,138.576,138.602,138.408,138.581,832799995.0
2005-01-03 20:48:00,138.564,138.574,138.412,138.556,663199998.0
2005-01-03 20:49:00,138.577,138.578,138.564,138.567,440099994.0
2005-01-03 20:50:00,138.562,138.572,138.554,138.555,1179600004.0
2005-01-03 20:51:00,138.555,138.565,138.552,138.552,504600000.0
2005-01-03 20:52:00,138.566,138.581,138.543,138.575,300599997.0
2005-01-03 20:53:00,138.57,138.575,138.563,138.575,955899991.0
2005-01-03 20:54:00,138.57,138.573,138.556,138.558,139599999.0
2005-01-03 20:55:00,138.553,138.561,138.542,138.544,854899996.0
2005-01-03 20:56:00,138.535,138.563,138.535,138.545,887099992.0
2005-01-03 20:57:00,138.554,138.561,138.539,138.54,721999999.0
2005-01-03 20:58:00,138.553,138.559,138.535,138.535,1442500002.0
2005-01-03 20:59:00,138.534,138.562,138.534,138.542,1206500000.0
2005-01-03 21:00:00,138.544,138.57,138.543,138.543,1200699991.0
2005-01-03 21:01:00,138.568,138.568,138.518,138.538,851800004.0
2005-01-03 21:02:00,138.528,138.535,138.49,138.49,494199997.0
2005-01-03 21:03:00,138.504,138.517,138.491,138.504,878499991.0
2005-01-03 21:04:00,138.514,138.526,138.494,138.494,624300002.0
2005-01-03 21:05:00,138.507,138.509,138.488,138.505,471699997.0
2005-01-03 21:06:00,138.508,138.508,138.49,138.49,643900007.0
2005-01-03 21:07:00,138.487,138.501,138.483,138.491,584700005.0
2005-01-03 21:08:00,138.489,138.493,138.474,138.481,406700005.0
2005-01-03 21:09:00,138.507,138.517,138.494,138.494,100100000.0
2005-01-03 21:10:00,138.486,138.486,138.459,138.46,278499997.0
2005-01-03 21:11:00,138.447,138.466,138.447,138.457,202499998.0
2005-01-03 21:12:00,138.46,138.46,138.389,138.389,504099995.0
2005-01-03 21:13:00,138.388,138.458,138.388,138.458,673300002.0
2005-01-03 21:14:00,138.457,138.474,138.454,138.454,658299997.0
2005-01-03 21:15:00,138.477,138.488,138.453,138.474,723399996.0
2005-01-03 21:16:00,138.48,138.48,138.45,138.454,625400002.0
2005-01-03 21:17:00,138.478,138.478,138.46,138.46,759499999.0
2005-01-03 21:18:00,138.458,138.469,138.413,138.413,295599999.0
2005-01-03 21:19:00,138.431,138.456,138.423,138.448,628599997.0
2005-01-03 21:20:00,138.449,138.452,138.436,138.445,1113299999.0
2005-01-03 21:21:00,138.448,138.458,138.44,138.447,699600002.0
2005-01-03 21:22:00,138.45,138.455,138.44,138.45,821999999.0
2005-01-03 21:23:00,138.451,138.462,138.45,138.451,729199999.0
2005-01-03 21:24:00,138.455,138.477,138.453,138.459,650700000.0
2005-01-03 21:25:00,138.47,138.48,138.465,138.465,618699995.0
2005-01-03 21:26:00,138.465,138.465,138.45,138.455,297099999.0
2005-01-03 21:27:00,138.456,138.464,138.443,138.458,157800000.0
2005-01-03 21:28:00,138.457,138.464,138.436,138.436,44300000.0
2005-01-03 21:29:00,138.425,138.434,138.39,138.39,269499999.0
2005-01-03 21:30:00,138.398,138.416,138.354,138.378,244100000.0
2005-01-03 21:31:00,138.373,138.43,138.373,138.43,77299998.0
2005-01-03 21:32:00,138.428,138.431,138.408,138.426,746299998.0
2005-01-03 21:33:00,138.439,138.454,138.433,138.45,158599999.0
2005-01-03 21:34:00,138.447,138.452,138.433,138.433,323699998.0
2005-01-03 21:35:00,138.451,138.451,138.434,138.439,258600001.0
2005-01-03 21:36:00,138.439,138.441,138.417,138.417,287800000.0
2005-01-03 21:37:00,138.427,138.427,138.409,138.425,183099998.0
2005-01-03 21:38:00,138.439,138.478,138.439,138.469,165799999.0
2005-01-03 21:39:00,138.473,138.481,138.471,138.475,182299999.0
2005-01-03 21:40:00,138.472,138.509,138.472,138.509,299700001.0
2005-01-03 21:41:00,138.485,138.523,138.441,138.523,95200000.0
2005-01-03 21:42:00,138.496,138.524,138.407,138.509,329700000.0
2005-01-03 21:43:00,138.515,138.525,138.489,138.525,251999999.0
2005-01-03 21:44:00,138.527,138.535,138.502,138.517,788800007.0
2005-01-03 21:45:00,138.533,138.533,138.48,138.49,381499999.0
2005-01-03 21:46:00,138.496,138.499,138.483,138.486,548700001.0
2005-01-03 21:47:00,138.5,138.504,138.493,138.498,351600002.0
2005-01-03 21:48:00,138.502,138.512,138.497,138.497,168400001.0
2005-01-03 21:49:00,138.485,138.495,138.485,138.49,105600000.0
2005-01-03 21:50:00,138.492,138.514,138.49,138.5,76299999.0
2005-01-03 21:51:00,138.49,138.493,138.481,138.493,126100001.0
2005-01-03 21:52:00,138.487,138.5,138.487,138.487,127099999.0
2005-01-03 21:53:00,138.486,138.494,138.486,138.494,87399999.0
2005-01-03 21:54:00,138.49,138.49,138.469,138.47,144199999.0
2005-01-03 21:55:00,138.48,138.48,138.458,138.47,99700000.0
2005-01-03 21:56:00,138.473,138.473,138.412,138.458,64300000.0
2005-01-03 21:57:00,138.453,138.462,138.434,138.436,123000002.0
2005-01-03 21:58:00,138.428,138.434,138.424,138.424,147199997.0
2005-01-03 21:59:00,138.431,138.44,138.386,138.386,96100001.0
2005-01-03 22:00:00,138.392,138.405,138.39,138.39,231099997.0
2005-01-03 22:01:00,138.41,138.414,138.401,138.405,328599996.0
2005-01-03 22:02:00,138.407,138.418,138.394,138.407,458599997.0
2005-01-03 22:03:00,138.408,138.408,138.396,138.4,81900001.0
2005-01-03 22:04:00,138.405,138.408,138.394,138.402,218600000.0
2005-01-03 22:05:00,138.404,138.406,138.384,138.384,95100000.0
2005-01-03 22:06:00,138.392,138.415,138.392,138.409,54200000.0
2005-01-03 22:07:00,138.406,138.406,138.39,138.392,107100001.0
2005-01-03 22:08:00,138.387,138.387,138.339,138.341,220999999.0
2005-01-03 22:09:00,138.346,138.346,138.335,138.339,61600001.0
2005-01-03 22:10:00,138.344,138.371,138.344,138.362,61600000.0
2005-01-03 22:11:00,138.373,138.38,138.364,138.364,130600000.0
2005-01-03 22:12:00,138.358,138.367,138.351,138.351,223700003.0
2005-01-03 22:13:00,138.329,138.344,138.299,138.3,85900000.0
2005-01-03 22:14:00,138.301,138.319,138.293,138.293,68600000.0
2005-01-03 22:15:00,138.317,138.322,138.29,138.29,155900001.0
2005-01-03 22:16:00,138.291,138.309,138.291,138.305,177600003.0
2005-01-03 22:17:00,138.308,138.314,138.303,138.303,105200000.0
2005-01-03 22:18:00,138.3,138.3,138.3,138.3,172299997.0
2005-01-03 22:19:00,138.296,138.303,138.291,138.292,152099999.0
2005-01-03 22:20:00,138.29,138.29,138.285,138.288,66000001.0
2005-01-03 22:21:00,138.29,138.29,138.281,138.288,67200000.0
2005-01-03 22:22:00,138.287,138.296,138.287,138.29,102200000.0
2005-01-03 22:23:00,138.308,138.308,138.299,138.308,248499999.0
2005-01-03 22:24:00,138.312,138.318,138.309,138.31,50700000.0
2005-01-03 22:25:00,138.31,138.327,138.307,138.307,339899996.0
2005-01-03 22:26:00,138.306,138.317,138.305,138.306,109100001.0
2005-01-03 22:27:00,138.305,138.318,138.303,138.308,558100000.0
2005-01-03 22:28:00,138.3,138.3,138.283,138.295,290199997.0
2005-01-03 22:29:00,138.303,138.307,138.301,138.301,63900000.0
2005-01-03 22:30:00,138.3,138.3,138.3,138.3,93700001.0
2005-01-03 22:31:00,138.297,138.297,138.29,138.29,138199999.0
2005-01-03 22:32:00,138.297,138.314,138.297,138.305,122799999.0
2005-01-03 22:33:00,138.312,138.319,138.309,138.319,222300001.0
2005-01-03 22:34:00,138.322,138.329,138.316,138.322,217599998.0
2005-01-03 22:35:00,138.322,138.322,138.308,138.31,144300000.0
2005-01-03 22:36:00,138.324,138.331,138.317,138.317,394900005.0
2005-01-03 22:37:00,138.317,138.329,138.316,138.316,226500000.0
2005-01-03 22:38:00,138.317,138.325,138.315,138.323,211599999.0
2005-01-03 22:39:00,138.323,138.323,138.308,138.308,257499999.0
2005-01-03 22:40:00,138.31,138.328,138.31,138.322,349499997.0
2005-01-03 22:41:00,138.329,138.341,138.307,138.307,105299999.0
2005-01-03 22:42:00,138.326,138.326,138.307,138.316,280300005.0
2005-01-03 22:43:00,138.323,138.328,138.312,138.312,165899997.0
2005-01-03 22:44:00,138.323,138.33,138.322,138.322,232699999.0
2005-01-03 22:45:00,138.33,138.331,138.314,138.315,264600001.0
2005-01-03 22:46:00,138.315,138.342,138.297,138.342,128099998.0
2005-01-03 22:47:00,138.326,138.326,138.317,138.317,78100000.0
2005-01-03 22:48:00,138.315,138.323,138.307,138.309,183000001.0
2005-01-03 22:49:00,138.315,138.326,138.305,138.314,246999999.0
2005-01-03 22:50:00,138.325,138.325,138.308,138.321,125700000.0
2005-01-03 22:51:00,138.332,138.334,138.301,138.301,178000002.0
2005-01-03 22:52:00,138.298,138.312,138.298,138.31,170599999.0
2005-01-03 22:53:00,138.307,138.322,138.305,138.306,144299999.0
2005-01-03 22:54:00,138.312,138.318,138.304,138.318,140699998.0
2005-01-03 22:55:00,138.314,138.329,138.307,138.307,87900000.0
2005-01-03 22:56:00,138.317,138.317,138.305,138.317,145100002.0
2005-01-03 22:57:00,138.317,138.326,138.316,138.316,156699999.0
2005-01-03 22:58:00,138.326,138.326,138.304,138.314,114300001.0
2005-01-03 22:59:00,138.317,138.317,138.26,138.28,257000004.0
2005-01-03 23:00:00,138.309,138.324,138.309,138.318,124599999.0
2005-01-03 23:01:00,138.326,138.356,138.326,138.329,100899998.0
2005-01-03 23:02:00,138.33,138.338,138.307,138.32,192599995.0
2005-01-03 23:03:00,138.333,138.333,138.3,138.3,76200002.0
2005-01-03 23:04:00,138.317,138.331,138.299,138.299,86500000.0
2005-01-03 23:05:00,138.305,138.326,138.305,138.313,83899999.0
2005-01-03 23:06:00,138.311,138.315,138.304,138.312,153900002.0
2005-01-03 23:07:00,138.313,138.313,138.295,138.306,132300000.0
2005-01-03 23:08:00,138.295,138.3,138.293,138.295,67900000.0
2005-01-03 23:09:00,138.293,138.293,138.276,138.289,38500000.0
2005-01-03 23:10:00,138.281,138.301,138.28,138.298,100400000.0
2005-01-03 23:11:00,138.29,138.302,138.278,138.282,145500003.0
2005-01-03 23:12:00,138.307,138.307,138.29,138.303,67200000.0
2005-01-03 23:13:00,138.287,138.3,138.282,138.282,141000000.0
2005-01-03 23:14:00,138.271,138.285,138.268,138.268,61999999.0
2005-01-03 23:15:00,138.27,138.275,138.267,138.27,51200000.0
2005-01-03 23:16:00,138.27,138.275,138.26,138.27,33400000.0
2005-01-03 23:17:00,138.27,138.275,138.27,138.275,35100000.0
2005-01-03 23:18:00,138.273,138.277,138.266,138.266,120499996.0
2005-01-03 23:19:00,138.263,138.263,138.233,138.233,73399999.0
2005-01-03 23:20:00,138.247,138.247,138.222,138.222,44000000.0
2005-01-03 23:21:00,138.226,138.253,138.226,138.24,66699998.0
2005-01-03 23:22:00,138.228,138.241,138.219,138.23,199899997.0
2005-01-03 23:23:00,138.233,138.24,138.215,138.215,58900000.0
2005-01-03 23:24:00,138.214,138.229,138.209,138.223,41399999.0
2005-01-03 23:25:00,138.221,138.231,138.215,138.22,122200000.0
2005-01-03 23:26:00,138.22,138.22,138.212,138.215,110200000.0
2005-01-03 23:27:00,138.217,138.226,138.217,138.226,87100000.0
2005-01-03 23:28:00,138.235,138.235,138.231,138.232,80499999.0
2005-01-03 23:29:00,138.239,138.249,138.228,138.229,129199997.0
2005-01-03 23:30:00,138.247,138.247,138.227,138.237,178200001.0
2005-01-03 23:31:00,138.241,138.246,138.228,138.237,55300000.0
2005-01-03 23:32:00,138.23,138.242,138.225,138.231,112800000.0
2005-01-03 23:33:00,138.237,138.243,138.226,138.237,78300000.0
2005-01-03 23:34:00,138.241,138.251,138.234,138.244,95699999.0
2005-01-03 23:35:00,138.26,138.292,138.26,138.292,112699998.0
2005-01-03 23:36:00,138.296,138.329,138.285,138.321,92699999.0
2005-01-03 23:37:00,138.313,138.313,138.296,138.305,81300000.0
2005-01-03 23:38:00,138.298,138.326,138.297,138.297,101900000.0
2005-01-03 23:39:00,138.329,138.329,138.309,138.31,50199999.0
2005-01-03 23:40:00,138.315,138.315,138.294,138.3,62700000.0
2005-01-03 23:41:00,138.318,138.328,138.299,138.299,85600000.0
2005-01-03 23:42:00,138.309,138.326,138.298,138.321,81500000.0
2005-01-03 23:43:00,138.322,138.325,138.318,138.318,60100001.0
2005-01-03 23:44:00,138.317,138.317,138.299,138.304,62399999.0
2005-01-03 23:45:00,138.33,138.33,138.308,138.313,55800000.0
2005-01-03 23:46:00,138.317,138.339,138.317,138.321,76200000.0
2005-01-03 23:47:00,138.341,138.351,138.327,138.351,69600000.0
2005-01-03 23:48:00,138.348,138.351,138.341,138.347,106699998.0
2005-01-03 23:49:00,138.358,138.378,138.358,138.378,113000001.0
2005-01-03 23:50:00,138.397,138.406,138.387,138.405,107099999.0
2005-01-03 23:51:00,138.414,138.445,138.414,138.428,59499999.0
2005-01-03 23:52:00,138.417,138.447,138.417,138.425,116699997.0
2005-01-03 23:53:00,138.43,138.43,138.387,138.387,83700000.0
2005-01-03 23:54:00,138.391,138.391,138.363,138.37,67900000.0
2005-01-03 23:55:00,138.384,138.384,138.379,138.379,15000000.0
2005-01-03 23:56:00,138.388,138.396,138.379,138.388,85300000.0
2005-01-03 23:57:00,138.385,138.385,138.38,138.385,104500001.0
2005-01-03 23:58:00,138.388,138.389,138.38,138.38,49300000.0
2005-01-03 23:59:00,138.386,138.386,138.365,138.375,143400001.0
2005-01-04 00:00:00,138.364,138.38,138.364,138.37,105400001.0
2005-01-04 00:01:00,138.374,138.4,138.374,138.386,69200000.0
2005-01-04 00:02:00,138.41,138.413,138.394,138.396,41300000.0
2005-01-04 00:03:00,138.41,138.41,138.383,138.385,91200000.0
2005-01-04 00:04:00,138.4,138.422,138.385,138.419,120999999.0
2005-01-04 00:05:00,138.419,138.432,138.414,138.432,158300002.0
2005-01-04 00:06:00,138.422,138.44,138.412,138.413,79100000.0
2005-01-04 00:07:00,138.432,138.438,138.406,138.413,138099999.0
2005-01-04 00:08:00,138.404,138.428,138.404,138.409,115599998.0
2005-01-04 00:09:00,138.423,138.43,138.39,138.39,78900001.0
2005-01-04 00:10:00,138.39,138.419,138.39,138.419,51200000.0
2005-01-04 00:11:00,138.393,138.393,138.357,138.383,47500000.0
2005-01-04 00:12:00,138.378,138.386,138.375,138.386,90100001.0
2005-01-04 00:13:00,138.384,138.395,138.304,138.304,49000000.0
2005-01-04 00:14:00,138.32,138.385,138.32,138.385,107500003.0
2005-01-04 00:15:00,138.39,138.4,138.388,138.388,128199997.0
2005-01-04 00:16:00,138.408,138.415,138.39,138.415,97699999.0
2005-01-04 00:17:00,138.412,138.427,138.412,138.425,153100000.0
2005-01-04 00:18:00,138.419,138.419,138.304,138.304,76100001.0
2005-01-04 00:19:00,138.323,138.405,138.323,138.385,91800001.0
2005-01-04 00:20:00,138.4,138.414,138.38,138.38,72599999.0
2005-01-04 00:21:00,138.371,138.389,138.371,138.373,62400000.0
2005-01-04 00:22:00,138.392,138.411,138.309,138.309,82400000.0
2005-01-04 00:23:00,138.4,138.445,138.352,138.445,103100000.0
2005-01-04 00:24:00,138.429,138.434,138.343,138.434,87099999.0
2005-01-04 00:25:00,138.444,138.444,138.326,138.326,65200000.0
2005-01-04 00:26:00,138.337,138.441,138.337,138.441,53100000.0
2005-01-04 00:27:00,138.445,138.446,138.343,138.419,113499999.0
2005-01-04 00:28:00,138.442,138.442,138.299,138.299,112299999.0
2005-01-04 00:29:00,138.342,138.423,138.342,138.423,67600000.0
2005-01-04 00:30:00,138.42,138.429,138.405,138.405,96200000.0
2005-01-04 00:31:00,138.382,138.394,138.328,138.394,77600001.0
2005-01-04 00:32:00,138.385,138.406,138.339,138.406,77600000.0
2005-01-04 00:33:00,138.43,138.439,138.328,138.328,82899998.0
2005-01-04 00:34:00,138.413,138.442,138.361,138.437,198799999.0
2005-01-04 00:35:00,138.427,138.427,138.322,138.322,70700000.0
2005-01-04 00:36:00,138.442,138.454,138.339,138.433,128900002.0
2005-01-04 00:37:00,138.444,138.448,138.439,138.44,93600000.0
2005-01-04 00:38:00,138.398,138.44,138.356,138.426,111799999.0
2005-01-04 00:39:00,138.429,138.447,138.429,138.447,76499999.0
2005-01-04 00:40:00,138.444,138.444,138.415,138.415,30999999.0
2005-01-04 00:41:00,138.44,138.451,138.34,138.34,84300001.0
2005-01-04 00:42:00,138.475,138.49,138.359,138.459,110099999.0
2005-01-04 00:43:00,138.447,138.477,138.384,138.429,50500000.0
2005-01-04 00:44:00,138.42,138.428,138.323,138.323,42300000.0
2005-01-04 00:45:00,138.335,138.395,138.324,138.324,111799998.0
2005-01-04 00:46:00,138.33,138.372,138.321,138.321,65600000.0
2005-01-04 00:47:00,138.442,138.442,138.316,138.316,87099999.0
2005-01-04 00:48:00,138.314,138.413,138.314,138.413,42800001.0
2005-01-04 00:49:00,138.444,138.456,138.442,138.456,110600001.0
2005-01-04 00:50:00,138.383,138.383,138.329,138.329,47900002.0
2005-01-04 00:51:00,138.422,138.434,138.321,138.321,141300002.0
2005-01-04 00:52:00,138.317,138.408,138.317,138.329,183199996.0
2005-01-04 00:53:00,138.34,138.438,138.34,138.438,114300000.0
2005-01-04 00:54:00,138.442,138.455,138.327,138.327,99400000.0
2005-01-04 00:55:00,138.419,138.422,138.322,138.422,81600000.0
2005-01-04 00:56:00,138.43,138.43,138.313,138.313,90000000.0
2005-01-04 00:57:00,138.414,138.418,138.338,138.418,82800001.0
2005-01-04 00:58:00,138.428,138.428,138.313,138.313,86099998.0
2005-01-04 00:59:00,138.416,138.416,138.32,138.32,44399998.0
2005-01-04 01:00:00,138.319,138.401,138.319,138.319,72800000.0
2005-01-04 01:01:00,138.347,138.48,138.347,138.48,50000001.0
2005-01-04 01:02:00,138.48,138.48,138.331,138.331,67000001.0
2005-01-04 01:03:00,138.33,138.39,138.33,138.335,38200000.0
2005-01-04 01:04:00,138.325,138.42,138.314,138.314,155099997.0
2005-01-04 01:05:00,138.342,138.399,138.335,138.335,46700000.0
2005-01-04 01:06:00,138.415,138.415,138.333,138.411,80700001.0
2005-01-04 01:07:00,138.337,138.408,138.321,138.321,142800000.0
2005-01-04 01:08:00,138.335,138.398,138.335,138.335,21400000.0
2005-01-04 01:09:00,138.324,138.475,138.324,138.475,109999999.0
2005-01-04 01:10:00,138.469,138.469,138.306,138.306,149499998.0
2005-01-04 01:11:00,138.426,138.426,138.367,138.418,64000001.0
2005-01-04 01:12:00,138.441,138.441,138.321,138.414,137700003.0
2005-01-04 01:13:00,138.431,138.437,138.431,138.431,46500000.0
2005-01-04 01:14:00,138.432,138.448,138.428,138.434,101400002.0
2005-01-04 01:15:00,138.452,138.452,138.43,138.43,88500000.0
2005-01-04 01:16:00,138.452,138.452,138.433,138.437,167700000.0
2005-01-04 01:17:00,138.429,138.447,138.429,138.434,118399998.0
2005-01-04 01:18:00,138.437,138.444,138.43,138.44,156900000.0
2005-01-04 01:19:00,138.452,138.464,138.443,138.446,108500000.0
2005-01-04 01:20:00,138.435,138.459,138.435,138.459,29600000.0
2005-01-04 01:21:00,138.451,138.454,138.438,138.45,78400000.0
2005-01-04 01:22:00,138.449,138.451,138.43,138.447,101999998.0
2005-01-04 01:23:00,138.448,138.457,138.435,138.435,88000001.0
2005-01-04 01:24:00,138.433,138.456,138.433,138.449,36000000.0
2005-01-04 01:25:00,138.46,138.46,138.434,138.445,103199999.0
2005-01-04 01:26:00,138.439,138.451,138.423,138.445,82199998.0
2005-01-04 01:27:00,138.466,138.475,138.45,138.465,96999999.0
2005-01-04 01:28:00,138.482,138.49,138.449,138.449,100900001.0
2005-01-04 01:29:00,138.459,138.479,138.453,138.453,52599999.0
2005-01-04 01:30:00,138.483,138.483,138.45,138.45,134100000.0
2005-01-04 01:31:00,138.445,138.475,138.445,138.47,134300000.0
2005-01-04 01:32:00,138.465,138.465,138.451,138.451,57200000.0
2005-01-04 01:33:00,138.446,138.462,138.441,138.446,106800003.0
2005-01-04 01:34:00,138.472,138.472,138.434,138.441,135000000.0
2005-01-04 01:35:00,138.441,138.451,138.425,138.448,58000000.0
2005-01-04 01:36:00,138.433,138.449,138.425,138.44,71200000.0
2005-01-04 01:37:00,138.44,138.447,138.426,138.426,125700000.0
2005-01-04 01:38:00,138.419,138.425,138.415,138.418,148600001.0
2005-01-04 01:39:00,138.426,138.428,138.41,138.418,111400000.0
2005-01-04 01:40:00,138.425,138.429,138.411,138.426,160300001.0
2005-01-04 01:41:00,138.426,138.426,138.412,138.412,46000000.0
2005-01-04 01:42:00,138.418,138.431,138.415,138.42,94500000.0
2005-01-04 01:43:00,138.407,138.418,138.398,138.402,128699999.0
2005-01-04 01:44:00,138.401,138.416,138.394,138.394,150400001.0
2005-01-04 01:45:00,138.401,138.405,138.365,138.365,113399999.0
2005-01-04 01:46:00,138.367,138.379,138.367,138.378,113599998.0
2005-01-04 01:47:00,138.37,138.382,138.368,138.382,68699999.0
2005-01-04 01:48:00,138.39,138.399,138.372,138.379,162400004.0
2005-01-04 01:49:00,138.387,138.401,138.387,138.393,135999996.0
2005-01-04 01:50:00,138.393,138.405,138.383,138.39,85100000.0
2005-01-04 01:51:00,138.389,138.392,138.37,138.374,73200001.0
2005-01-04 01:52:00,138.383,138.383,138.314,138.336,40000000.0
2005-01-04 01:53:00,138.35,138.361,138.318,138.318,105999998.0
2005-01-04 01:54:00,138.335,138.335,138.282,138.282,106999997.0
2005-01-04 01:55:00,138.287,138.287,138.262,138.262,95499999.0
2005-01-04 01:56:00,138.256,138.285,138.256,138.285,146800004.0
2005-01-04 01:57:00,138.293,138.335,138.285,138.33,178199995.0
2005-01-04 01:58:00,138.34,138.35,138.336,138.336,74100000.0
2005-01-04 01:59:00,138.34,138.35,138.336,138.348,94300002.0
2005-01-04 02:00:00,138.353,138.358,138.346,138.352,47500001.0
2005-01-04 02:01:00,138.37,138.37,138.283,138.283,78300000.0
2005-01-04 02:02:00,138.343,138.343,138.324,138.324,94600000.0
2005-01-04 02:03:00,138.348,138.354,138.345,138.351,79500000.0
2005-01-04 02:04:00,138.345,138.345,138.335,138.335,17600000.0
2005-01-04 02:05:00,138.326,138.341,138.3,138.3,57900000.0
2005-01-04 02:06:00,138.3,138.304,138.284,138.29,51500000.0
2005-01-04 02:07:00,138.282,138.31,138.257,138.257,118700000.0
2005-01-04 02:08:00,138.248,138.282,138.248,138.282,67700000.0
2005-01-04 02:09:00,138.277,138.277,138.234,138.234,188599999.0
2005-01-04 02:10:00,138.22,138.22,138.195,138.208,58699999.0
2005-01-04 02:11:00,138.23,138.259,138.23,138.256,152999995.0
2005-01-04 02:12:00,138.253,138.253,138.203,138.212,59000001.0
2005-01-04 02:13:00,138.235,138.249,138.23,138.23,127300000.0
2005-01-04 02:14:00,138.232,138.258,138.232,138.249,98800000.0
2005-01-04 02:15:00,138.263,138.283,138.258,138.283,95200000.0
2005-01-04 02:16:00,138.293,138.304,138.293,138.3,103100002.0
2005-01-04 02:17:00,138.309,138.309,138.282,138.295,106700001.0
2005-01-04 02:18:00,138.301,138.31,138.296,138.298,112099998.0
2005-01-04 02:19:00,138.303,138.309,138.248,138.248,71699998.0
2005-01-04 02:20:00,138.303,138.314,138.268,138.289,91500000.0
2005-01-04 02:21:00,138.312,138.369,138.312,138.361,106200001.0
2005-01-04 02:22:00,138.365,138.385,138.359,138.374,58000000.0
2005-01-04 02:23:00,138.378,138.378,138.328,138.332,104500000.0
2005-01-04 02:24:00,138.35,138.367,138.339,138.348,69100000.0
2005-01-04 02:25:00,138.34,138.385,138.34,138.383,81799998.0
2005-01-04 02:26:00,138.397,138.44,138.397,138.44,58800000.0
2005-01-04 02:27:00,138.457,138.465,138.431,138.434,91900001.0
2005-01-04 02:28:00,138.442,138.443,138.435,138.438,22400000.0
2005-01-04 02:29:00,138.437,138.453,138.425,138.425,89200001.0
2005-01-04 02:30:00,138.429,138.429,138.412,138.416,89500000.0
2005-01-04 02:31:00,138.425,138.436,138.417,138.427,126600000.0
2005-01-04 02:32:00,138.435,138.459,138.435,138.45,131100002.0
2005-01-04 02:33:00,138.443,138.465,138.439,138.465,101099998.0
2005-01-04 02:34:00,138.45,138.452,138.445,138.45,81200000.0
2005-01-04 02:35:00,138.458,138.458,138.434,138.445,114399999.0
2005-01-04 02:36:00,138.438,138.446,138.424,138.424,121600002.0
2005-01-04 02:37:00,138.435,138.441,138.43,138.431,76999999.0
2005-01-04 02:38:00,138.445,138.465,138.445,138.459,50799999.0
2005-01-04 02:39:00,138.459,138.464,138.45,138.459,121999997.0
2005-01-04 02:40:00,138.45,138.454,138.442,138.443,98600001.0
2005-01-04 02:41:00,138.437,138.449,138.423,138.426,93000000.0
2005-01-04 02:42:00,138.437,138.438,138.418,138.418,97400000.0
2005-01-04 02:43:00,138.405,138.413,138.398,138.4,144999999.0
2005-01-04 02:44:00,138.393,138.393,138.365,138.376,76600000.0
2005-01-04 02:45:00,138.387,138.387,138.374,138.374,117400000.0
2005-01-04 02:46:00,138.386,138.388,138.379,138.382,84499998.0
2005-01-04 02:47:00,138.389,138.391,138.372,138.382,47200000.0
2005-01-04 02:48:00,138.377,138.386,138.37,138.38,91600000.0
2005-01-04 02:49:00,138.395,138.413,138.38,138.394,127900002.0
2005-01-04 02:50:00,138.394,138.401,138.389,138.401,80100000.0
2005-01-04 02:51:00,138.392,138.426,138.392,138.42,162700001.0
2005-01-04 02:52:00,138.422,138.422,138.385,138.395,43799999.0
2005-01-04 02:53:00,138.407,138.416,138.398,138.398,32800000.0
2005-01-04 02:54:00,138.398,138.425,138.395,138.422,123899998.0
2005-01-04 02:55:00,138.433,138.434,138.415,138.434,124299996.0
2005-01-04 02:56:00,138.437,138.437,138.423,138.425,112999999.0
2005-01-04 02:57:00,138.423,138.423,138.407,138.409,36800000.0
2005-01-04 02:58:00,138.416,138.422,138.406,138.417,127499996.0
2005-01-04 02:59:00,138.414,138.42,138.388,138.388,93900001.0
2005-01-04 03:00:00,138.395,138.421,138.395,138.421,79799997.0
2005-01-04 03:01:00,138.413,138.418,138.398,138.418,86399998.0
2005-01-04 03:02:00,138.398,138.417,138.398,138.41,82699999.0
2005-01-04 03:03:00,138.405,138.409,138.379,138.383,142300002.0
2005-01-04 03:04:00,138.383,138.391,138.383,138.384,71499999.0
2005-01-04 03:05:00,138.404,138.404,138.372,138.398,99400001.0
2005-01-04 03:06:00,138.407,138.415,138.374,138.374,57800000.0
2005-01-04 03:07:00,138.383,138.388,138.328,138.344,151499997.0
2005-01-04 03:08:00,138.348,138.348,138.323,138.334,40500000.0
2005-01-04 03:09:00,138.35,138.355,138.345,138.345,54400000.0
2005-01-04 03:10:00,138.352,138.353,138.344,138.344,95100001.0
2005-01-04 03:11:00,138.355,138.362,138.355,138.359,109400000.0
2005-01-04 03:12:00,138.359,138.391,138.359,138.382,52900000.0
2005-01-04 03:13:00,138.39,138.399,138.378,138.379,140199999.0
2005-01-04 03:14:00,138.402,138.414,138.376,138.376,118899999.0
2005-01-04 03:15:00,138.392,138.397,138.375,138.375,62299999.0
2005-01-04 03:16:00,138.375,138.394,138.375,138.38,126999998.0
2005-01-04 03:17:00,138.395,138.407,138.383,138.383,104099998.0
2005-01-04 03:18:00,138.374,138.397,138.374,138.391,64400000.0
2005-01-04 03:19:00,138.386,138.393,138.366,138.393,164000001.0
2005-01-04 03:20:00,138.395,138.395,138.35,138.35,76499999.0
2005-01-04 03:21:00,138.368,138.388,138.358,138.388,71600001.0
2005-01-04 03:22:00,138.402,138.408,138.385,138.385,70100000.0
2005-01-04 03:23:00,138.38,138.392,138.378,138.386,62400000.0
2005-01-04 03:24:00,138.395,138.397,138.381,138.39,141300001.0
2005-01-04 03:25:00,138.383,138.388,138.369,138.375,141600000.0
2005-01-04 03:26:00,138.377,138.377,138.336,138.336,60099999.0
2005-01-04 03:27:00,138.352,138.352,138.336,138.339,94300001.0
2005-01-04 03:28:00,138.337,138.348,138.332,138.332,33800000.0
2005-01-04 03:29:00,138.326,138.33,138.32,138.322,135700001.0
2005-01-04 03:30:00,138.335,138.346,138.331,138.338,129900002.0
2005-01-04 03:31:00,138.338,138.344,138.329,138.341,68299999.0
2005-01-04 03:32:00,138.352,138.352,138.316,138.316,64400000.0
2005-01-04 03:33:00,138.316,138.329,138.305,138.312,165100000.0
2005-01-04 03:34:00,138.308,138.315,138.305,138.305,43699999.0
2005-01-04 03:35:00,138.337,138.337,138.301,138.301,136600000.0
2005-01-04 03:36:00,138.313,138.327,138.304,138.315,92800000.0
2005-01-04 03:37:00,138.325,138.325,138.314,138.319,66200000.0
2005-01-04 03:38:00,138.327,138.327,138.313,138.314,51100001.0
2005-01-04 03:39:00,138.34,138.34,138.322,138.328,44800000.0
2005-01-04 03:40:00,138.348,138.392,138.348,138.392,64000000.0
2005-01-04 03:41:00,138.385,138.389,138.38,138.384,100099998.0
2005-01-04 03:42:00,138.378,138.395,138.365,138.395,129699999.0
2005-01-04 03:43:00,138.403,138.403,138.358,138.361,69000000.0
2005-01-04 03:44:00,138.376,138.376,138.343,138.343,74700001.0
2005-01-04 03:45:00,138.356,138.36,138.347,138.357,113500002.0
2005-01-04 03:46:00,138.367,138.371,138.356,138.358,48500000.0
2005-01-04 03:47:00,138.358,138.36,138.338,138.341,66400000.0
2005-01-04 03:48:00,138.335,138.355,138.333,138.342,80000001.0
2005-01-04 03:49:00,138.353,138.353,138.347,138.347,15200000.0
2005-01-04 03:50:00,138.347,138.361,138.347,138.349,60799999.0
2005-01-04 03:51:00,138.342,138.352,138.336,138.344,54900000.0
2005-01-04 03:52:00,138.337,138.346,138.33,138.33,50100000.0
2005-01-04 03:53:00,138.338,138.338,138.312,138.319,147399999.0
2005-01-04 03:54:00,138.323,138.336,138.314,138.315,21300000.0
2005-01-04 03:55:00,138.305,138.305,138.305,138.305,22800000.0
2005-01-04 03:56:00,138.317,138.321,138.308,138.31,98000001.0
2005-01-04 03:57:00,138.341,138.346,138.316,138.324,124299999.0
2005-01-04 03:58:00,138.338,138.338,138.318,138.318,74100000.0
2005-01-04 03:59:00,138.317,138.323,138.303,138.308,191700000.0
2005-01-04 04:00:00,138.295,138.301,138.295,138.3,48299999.0
2005-01-04 04:01:00,138.302,138.317,138.302,138.317,77500000.0
2005-01-04 04:02:00,138.314,138.326,138.305,138.305,48600000.0
2005-01-04 04:03:00,138.313,138.324,138.305,138.312,68600000.0
2005-01-04 04:04:00,138.305,138.314,138.305,138.31,127999999.0
2005-01-04 04:05:00,138.292,138.312,138.292,138.307,104300002.0
2005-01-04 04:06:00,138.307,138.318,138.306,138.312,111700002.0
2005-01-04 04:07:00,138.318,138.318,138.311,138.313,87900000.0
2005-01-04 04:08:00,138.322,138.322,138.307,138.31,38800000.0
2005-01-04 04:09:00,138.317,138.338,138.317,138.323,171600001.0
2005-01-04 04:10:00,138.326,138.335,138.326,138.332,83899998.0
2005-01-04 04:11:00,138.33,138.332,138.322,138.322,63100001.0
2005-01-04 04:12:00,138.331,138.331,138.31,138.31,47200000.0
2005-01-04 04:13:00,138.325,138.335,138.325,138.332,43400000.0
2005-01-04 04:14:00,138.336,138.34,138.322,138.335,76100001.0
2005-01-04 04:15:00,138.332,138.338,138.332,138.333,86199999.0
2005-01-04 04:16:00,138.331,138.335,138.322,138.322,100299999.0
2005-01-04 04:17:00,138.318,138.328,138.311,138.324,111199998.0
2005-01-04 04:18:00,138.315,138.323,138.313,138.313,66800001.0
2005-01-04 04:19:00,138.319,138.319,138.31,138.31,83499999.0
2005-01-04 04:20:00,138.319,138.32,138.306,138.306,187800003.0
2005-01-04 04:21:00,138.312,138.329,138.311,138.32,77300002.0
2005-01-04 04:22:00,138.33,138.355,138.33,138.34,124799999.0
2005-01-04 04:23:00,138.342,138.342,138.328,138.337,114600002.0
2005-01-04 04:24:00,138.32,138.333,138.32,138.33,87800001.0
2005-01-04 04:25:00,138.344,138.345,138.333,138.333,91499999.0
2005-01-04 04:26:00,138.32,138.332,138.32,138.322,120999999.0
2005-01-04 04:27:00,138.316,138.316,138.296,138.304,56800000.0
2005-01-04 04:28:00,138.301,138.311,138.298,138.302,125000002.0
2005-01-04 04:29:00,138.305,138.315,138.302,138.308,76399999.0
2005-01-04 04:30:00,138.311,138.311,138.272,138.272,111100000.0
2005-01-04 04:31:00,138.278,138.291,138.273,138.273,97500002.0
2005-01-04 04:32:00,138.266,138.268,138.243,138.26,57700000.0
2005-01-04 04:33:00,138.261,138.29,138.259,138.285,61000000.0
2005-01-04 04:34:00,138.294,138.298,138.287,138.292,173799997.0
2005-01-04 04:35:00,138.298,138.322,138.298,138.311,40300000.0
2005-01-04 04:36:00,138.316,138.321,138.312,138.317,133399999.0
2005-01-04 04:37:00,138.32,138.33,138.304,138.309,163199999.0
2005-01-04 04:38:00,138.326,138.339,138.307,138.335,111799999.0
2005-01-04 04:39:00,138.337,138.338,138.327,138.327,52299998.0
2005-01-04 04:40:00,138.329,138.34,138.325,138.335,107999999.0
2005-01-04 04:41:00,138.338,138.34,138.329,138.33,90600001.0
2005-01-04 04:42:00,138.332,138.34,138.322,138.322,174499998.0
2005-01-04 04:43:00,138.352,138.353,138.305,138.341,154900001.0
2005-01-04 04:44:00,138.368,138.368,138.306,138.344,123199999.0
2005-01-04 04:45:00,138.345,138.367,138.345,138.356,104699999.0
2005-01-04 04:46:00,138.342,138.362,138.342,138.345,63800001.0
2005-01-04 04:47:00,138.37,138.37,138.301,138.356,130299999.0
2005-01-04 04:48:00,138.303,138.369,138.303,138.364,42400000.0
2005-01-04 04:49:00,138.378,138.408,138.378,138.408,93200000.0
2005-01-04 04:50:00,138.411,138.432,138.408,138.425,78999999.0
2005-01-04 04:51:00,138.445,138.46,138.445,138.45,110699999.0
2005-01-04 04:52:00,138.449,138.464,138.449,138.464,33200000.0
2005-01-04 04:53:00,138.468,138.491,138.456,138.48,195500001.0
2005-01-04 04:54:00,138.502,138.516,138.5,138.516,55999999.0
2005-01-04 04:55:00,138.536,138.58,138.536,138.562,98499999.0
2005-01-04 04:56:00,138.562,138.562,138.526,138.535,67000000.0
2005-01-04 04:57:00,138.536,138.543,138.533,138.54,166300002.0
2005-01-04 04:58:00,138.542,138.542,138.537,138.541,120299999.0
2005-01-04 04:59:00,138.535,138.547,138.535,138.54,67400000.0
2005-01-04 05:00:00,138.538,138.557,138.537,138.549,74800000.0
2005-01-04 05:01:00,138.542,138.55,138.542,138.542,136600000.0
2005-01-04 05:02:00,138.54,138.54,138.534,138.534,65900000.0
2005-01-04 05:03:00,138.552,138.563,138.549,138.549,83699997.0
2005-01-04 05:04:00,138.553,138.559,138.545,138.545,173999998.0
2005-01-04 05:05:00,138.537,138.543,138.533,138.533,166400002.0
2005-01-04 05:06:00,138.528,138.528,138.502,138.503,92300000.0
2005-01-04 05:07:00,138.503,138.503,138.493,138.503,82300000.0
2005-01-04 05:08:00,138.503,138.513,138.496,138.502,92300001.0
2005-01-04 05:09:00,138.512,138.512,138.495,138.498,53200001.0
2005-01-04 05:10:00,138.488,138.493,138.484,138.49,85999999.0
2005-01-04 05:11:00,138.491,138.491,138.468,138.479,36700000.0
2005-01-04 05:12:00,138.481,138.486,138.48,138.481,108999997.0
2005-01-04 05:13:00,138.488,138.488,138.48,138.488,27200000.0
2005-01-04 05:14:00,138.488,138.494,138.481,138.483,127999998.0
2005-01-04 05:15:00,138.482,138.482,138.472,138.477,86199999.0
2005-01-04 05:16:00,138.48,138.484,138.469,138.477,50400000.0
2005-01-04 05:17:00,138.464,138.48,138.459,138.459,171500000.0
2005-01-04 05:18:00,138.468,138.469,138.465,138.469,64100000.0
2005-01-04 05:19:00,138.467,138.47,138.459,138.47,34400001.0
2005-01-04 05:20:00,138.467,138.467,138.442,138.449,66799998.0
2005-01-04 05:21:00,138.446,138.456,138.44,138.44,149200001.0
2005-01-04 05:22:00,138.451,138.458,138.446,138.446,66900000.0
2005-01-04 05:23:00,138.432,138.438,138.432,138.432,29100000.0
2005-01-04 05:24:00,138.427,138.43,138.426,138.427,56000000.0
2005-01-04 05:25:00,138.417,138.417,138.406,138.406,29200001.0
2005-01-04 05:26:00,138.415,138.415,138.403,138.406,88500002.0
2005-01-04 05:27:00,138.416,138.423,138.41,138.41,54400000.0
2005-01-04 05:28:00,138.414,138.426,138.412,138.421,62400000.0
2005-01-04 05:29:00,138.422,138.423,138.404,138.423,78100001.0
2005-01-04 05:30:00,138.42,138.421,138.411,138.417,113600002.0
2005-01-04 05:31:00,138.41,138.421,138.41,138.418,138600000.0
2005-01-04 05:32:00,138.424,138.446,138.424,138.434,124699998.0
2005-01-04 05:33:00,138.455,138.455,138.428,138.441,50900000.0
2005-01-04 05:34:00,138.441,138.454,138.441,138.449,74100001.0
2005-01-04 05:35:00,138.45,138.455,138.45,138.455,20900000.0
2005-01-04 05:36:00,138.454,138.458,138.451,138.458,26300000.0
2005-01-04 05:37:00,138.447,138.466,138.447,138.46,65300001.0
2005-01-04 05:38:00,138.463,138.464,138.419,138.419,72700001.0
2005-01-04 05:39:00,138.452,138.452,138.448,138.448,24400000.0
2005-01-04 05:40:00,138.443,138.443,138.412,138.434,82799999.0
2005-01-04 05:41:00,138.445,138.445,138.411,138.411,62900000.0
2005-01-04 05:42:00,138.416,138.428,138.41,138.41,85800000.0
2005-01-04 05:43:00,138.429,138.437,138.412,138.416,84300000.0
2005-01-04 05:44:00,138.42,138.42,138.399,138.401,129900002.0
2005-01-04 05:45:00,138.398,138.398,138.365,138.377,52000000.0
2005-01-04 05:46:00,138.371,138.372,138.36,138.36,44800000.0
2005-01-04 05:47:00,138.36,138.371,138.359,138.369,186900000.0
2005-01-04 05:48:00,138.357,138.38,138.357,138.365,95800001.0
2005-01-04 05:49:00,138.39,138.39,138.357,138.358,48900000.0
2005-01-04 05:50:00,138.375,138.375,138.365,138.365,12100000.0
2005-01-04 05:51:00,138.362,138.38,138.362,138.367,56100001.0
2005-01-04 05:52:00,138.36,138.394,138.359,138.373,94600003.0
2005-01-04 05:53:00,138.357,138.375,138.355,138.36,99400001.0
2005-01-04 05:54:00,138.38,138.38,138.366,138.369,19200000.0
2005-01-04 05:55:00,138.372,138.372,138.356,138.365,73800001.0
2005-01-04 05:56:00,138.365,138.383,138.365,138.372,163500002.0
2005-01-04 05:57:00,138.383,138.396,138.371,138.396,126099998.0
2005-01-04 05:58:00,138.402,138.411,138.384,138.396,44200000.0
2005-01-04 05:59:00,138.391,138.403,138.377,138.398,125999998.0
2005-01-04 06:00:00,138.382,138.397,138.382,138.397,56900000.0
2005-01-04 06:01:00,138.397,138.397,138.397,138.397,1700000.0
2005-01-04 06:02:00,138.402,138.407,138.402,138.407,67099998.0
2005-01-04 06:03:00,138.406,138.406,138.394,138.395,72700000.0
2005-01-04 06:04:00,138.419,138.419,138.401,138.409,66700001.0
2005-01-04 06:05:00,138.408,138.424,138.392,138.424,142599997.0
2005-01-04 06:06:00,138.415,138.417,138.404,138.404,120700003.0
2005-01-04 06:07:00,138.41,138.41,138.372,138.378,112900002.0
2005-01-04 06:08:00,138.376,138.376,138.363,138.376,63900000.0
2005-01-04 06:09:00,138.387,138.387,138.353,138.368,188499997.0
2005-01-04 06:10:00,138.358,138.366,138.353,138.359,31800000.0
2005-01-04 06:11:00,138.373,138.373,138.356,138.356,136300002.0
2005-01-04 06:12:00,138.359,138.359,138.344,138.35,63699999.0
2005-01-04 06:13:00,138.35,138.368,138.35,138.356,180099999.0
2005-01-04 06:14:00,138.359,138.365,138.335,138.335,80200000.0
2005-01-04 06:15:00,138.345,138.35,138.325,138.333,160399999.0
2005-01-04 06:16:00,138.335,138.358,138.323,138.351,82600001.0
2005-01-04 06:17:00,138.34,138.357,138.34,138.348,107300000.0
2005-01-04 06:18:00,138.344,138.353,138.333,138.342,112600000.0
2005-01-04 06:19:00,138.36,138.373,138.348,138.357,63499999.0
2005-01-04 06:20:00,138.385,138.392,138.38,138.388,205299998.0
2005-01-04 06:21:00,138.386,138.397,138.386,138.397,35799999.0
2005-01-04 06:22:00,138.39,138.4,138.388,138.392,63699999.0
2005-01-04 06:23:00,138.377,138.395,138.326,138.395,118500001.0
2005-01-04 06:24:00,138.397,138.398,138.386,138.39,123199998.0
2005-01-04 06:25:00,138.397,138.397,138.379,138.382,90400001.0
2005-01-04 06:26:00,138.389,138.389,138.385,138.389,72300000.0
2005-01-04 06:27:00,138.402,138.412,138.388,138.397,98000003.0
2005-01-04 06:28:00,138.405,138.418,138.393,138.396,81499999.0
2005-01-04 06:29:00,138.405,138.418,138.405,138.411,99200001.0
2005-01-04 06:30:00,138.411,138.413,138.389,138.389,93499998.0
2005-01-04 06:31:00,138.397,138.397,138.391,138.391,75100001.0
2005-01-04 06:32:00,138.411,138.427,138.404,138.422,90799999.0
2005-01-04 06:33:00,138.428,138.428,138.406,138.425,97500001.0
2005-01-04 06:34:00,138.402,138.417,138.401,138.401,103800002.0
2005-01-04 06:35:00,138.419,138.419,138.399,138.399,16700000.0
2005-01-04 06:36:00,138.392,138.401,138.381,138.384,93299999.0
2005-01-04 06:37:00,138.39,138.409,138.39,138.401,83600001.0
2005-01-04 06:38:00,138.402,138.402,138.385,138.385,48200000.0
2005-01-04 06:39:00,138.392,138.399,138.385,138.388,62700002.0
2005-01-04 06:40:00,138.372,138.372,138.311,138.366,206499999.0
2005-01-04 06:41:00,138.379,138.388,138.36,138.374,76299999.0
2005-01-04 06:42:00,138.392,138.392,138.363,138.37,120999998.0
2005-01-04 06:43:00,138.374,138.374,138.342,138.342,118699997.0
2005-01-04 06:44:00,138.315,138.315,138.238,138.294,69800001.0
2005-01-04 06:45:00,138.299,138.319,138.281,138.305,90400000.0
2005-01-04 06:46:00,138.292,138.292,138.272,138.284,84400002.0
2005-01-04 06:47:00,138.304,138.31,138.295,138.306,73800000.0
2005-01-04 06:48:00,138.306,138.306,138.264,138.264,85600000.0
2005-01-04 06:49:00,138.27,138.27,138.219,138.219,52200000.0
2005-01-04 06:50:00,138.224,138.25,138.22,138.245,109300002.0
2005-01-04 06:51:00,138.243,138.26,138.243,138.25,99199999.0
2005-01-04 06:52:00,138.253,138.253,138.214,138.214,112399997.0
2005-01-04 06:53:00,138.23,138.244,138.225,138.244,76399998.0
2005-01-04 06:54:00,138.259,138.281,138.252,138.281,145499998.0
2005-01-04 06:55:00,138.269,138.294,138.256,138.288,143500003.0
2005-01-04 06:56:00,138.305,138.33,138.29,138.33,98999999.0
2005-01-04 06:57:00,138.318,138.332,138.284,138.332,89600003.0
2005-01-04 06:58:00,138.309,138.385,138.294,138.385,88899999.0
2005-01-04 06:59:00,138.402,138.406,138.297,138.376,112499998.0
2005-01-04 07:00:00,138.403,138.415,138.391,138.402,103200000.0
2005-01-04 07:01:00,138.411,138.443,138.411,138.422,100900000.0
2005-01-04 07:02:00,138.435,138.46,138.435,138.44,33500000.0
2005-01-04 07:03:00,138.432,138.432,138.402,138.417,104800002.0
2005-01-04 07:04:00,138.416,138.431,138.411,138.42,74799999.0
2005-01-04 07:05:00,138.413,138.449,138.392,138.392,94299999.0
2005-01-04 07:06:00,138.454,138.454,138.398,138.408,92000002.0
2005-01-04 07:07:00,138.423,138.429,138.402,138.416,91800000.0
2005-01-04 07:08:00,138.41,138.419,138.387,138.392,123999999.0
2005-01-04 07:09:00,138.401,138.401,138.369,138.369,28000000.0
2005-01-04 07:10:00,138.363,138.377,138.34,138.377,94100001.0
2005-01-04 07:11:00,138.373,138.373,138.323,138.34,96400000.0
2005-01-04 07:12:00,138.34,138.356,138.328,138.353,113399999.0
2005-01-04 07:13:00,138.328,138.362,138.328,138.346,44400000.0
2005-01-04 07:14:00,138.35,138.356,138.318,138.327,67100000.0
2005-01-04 07:15:00,138.342,138.362,138.342,138.35,36900000.0
2005-01-04 07:16:00,138.34,138.356,138.334,138.351,45399999.0
2005-01-04 07:17:00,138.369,138.369,138.348,138.355,51600000.0
2005-01-04 07:18:00,138.343,138.35,138.337,138.337,43200001.0
2005-01-04 07:19:00,138.347,138.359,138.336,138.336,98400001.0
2005-01-04 07:20:00,138.357,138.379,138.35,138.373,87000000.0
2005-01-04 07:21:00,138.376,138.387,138.347,138.347,78299999.0
2005-01-04 07:22:00,138.351,138.351,138.327,138.327,94999999.0
2005-01-04 07:23:00,138.343,138.344,138.334,138.344,125900001.0
2005-01-04 07:24:00,138.342,138.344,138.332,138.332,75400000.0
2005-01-04 07:25:00,138.324,138.337,138.309,138.309,51999999.0
2005-01-04 07:26:00,138.313,138.322,138.303,138.314,122099997.0
2005-01-04 07:27:00,138.331,138.331,138.309,138.322,143999998.0
2005-01-04 07:28:00,138.33,138.347,138.32,138.32,93199999.0
2005-01-04 07:29:00,138.338,138.356,138.338,138.345,107100000.0
2005-01-04 07:30:00,138.361,138.361,138.347,138.347,11300000.0
2005-01-04 07:31:00,138.347,138.365,138.347,138.361,68900001.0
2005-01-04 07:32:00,138.365,138.382,138.362,138.363,132600000.0
2005-01-04 07:33:00,138.367,138.381,138.364,138.375,61900000.0
2005-01-04 07:34:00,138.389,138.389,138.371,138.384,91900001.0
2005-01-04 07:35:00,138.387,138.401,138.387,138.395,48500000.0
2005-01-04 07:36:00,138.418,138.418,138.384,138.387,119799999.0
2005-01-04 07:37:00,138.393,138.419,138.393,138.409,99999999.0
2005-01-04 07:38:00,138.405,138.405,138.402,138.402,28800000.0
2005-01-04 07:39:00,138.395,138.417,138.394,138.394,134799998.0
2005-01-04 07:40:00,138.376,138.391,138.29,138.391,129500002.0
2005-01-04 07:41:00,138.364,138.402,138.282,138.402,130300001.0
2005-01-04 07:42:00,138.37,138.37,138.301,138.368,82400001.0
2005-01-04 07:43:00,138.392,138.412,138.392,138.4,128699998.0
2005-01-04 07:44:00,138.4,138.4,138.393,138.4,110600001.0
2005-01-04 07:45:00,138.393,138.418,138.393,138.411,87399998.0
2005-01-04 07:46:00,138.409,138.409,138.403,138.403,9800000.0
2005-01-04 07:47:00,138.407,138.417,138.398,138.398,38099999.0
2005-01-04 07:48:00,138.363,138.396,138.316,138.385,74400000.0
2005-01-04 07:49:00,138.418,138.418,138.387,138.403,51000000.0
2005-01-04 07:50:00,138.427,138.427,138.394,138.394,40899999.0
2005-01-04 07:51:00,138.393,138.417,138.393,138.414,100599999.0
2005-01-04 07:52:00,138.415,138.43,138.415,138.419,58700001.0
2005-01-04 07:53:00,138.422,138.422,138.407,138.413,43700001.0
2005-01-04 07:54:00,138.411,138.424,138.411,138.422,67900002.0
2005-01-04 07:55:00,138.417,138.439,138.417,138.435,85600000.0
2005-01-04 07:56:00,138.425,138.432,138.412,138.432,71999999.0
2005-01-04 07:57:00,138.424,138.438,138.421,138.421,87100000.0
2005-01-04 07:58:00,138.425,138.43,138.415,138.42,89400000.0
2005-01-04 07:59:00,138.452,138.452,138.435,138.445,62600000.0
2005-01-04 08:00:00,138.443,138.443,138.435,138.435,76700001.0
2005-01-04 08:01:00,138.413,138.431,138.402,138.431,100299998.0
2005-01-04 08:02:00,138.43,138.43,138.43,138.43,49500000.0
2005-01-04 08:03:00,138.415,138.441,138.412,138.441,68300001.0
2005-01-04 08:04:00,138.423,138.423,138.404,138.416,64900000.0
2005-01-04 08:05:00,138.427,138.448,138.427,138.447,47500000.0
2005-01-04 08:06:00,138.442,138.455,138.435,138.447,130599997.0
2005-01-04 08:07:00,138.453,138.455,138.442,138.443,66900000.0
2005-01-04 08:08:00,138.439,138.448,138.433,138.448,74700000.0
2005-01-04 08:09:00,138.437,138.453,138.43,138.43,93500001.0
2005-01-04 08:10:00,138.43,138.438,138.421,138.424,74700000.0
2005-01-04 08:11:00,138.437,138.437,138.424,138.424,46400000.0
2005-01-04 08:12:00,138.425,138.441,138.425,138.434,150600002.0
2005-01-04 08:13:00,138.46,138.475,138.437,138.447,97799999.0
2005-01-04 08:14:00,138.464,138.464,138.429,138.429,86799999.0
2005-01-04 08:15:00,138.441,138.457,138.429,138.442,200100005.0
2005-01-04 08:16:00,138.446,138.466,138.441,138.465,98300003.0
2005-01-04 08:17:00,138.475,138.475,138.44,138.44,123599999.0
2005-01-04 08:18:00,138.447,138.486,138.447,138.481,53600000.0
2005-01-04 08:19:00,138.493,138.5,138.475,138.475,50399999.0
2005-01-04 08:20:00,138.477,138.492,138.472,138.491,83899998.0
2005-01-04 08:21:00,138.47,138.47,138.44,138.458,113700001.0
2005-01-04 08:22:00,138.455,138.474,138.449,138.474,74900001.0
2005-01-04 08:23:00,138.472,138.472,138.444,138.444,69800002.0
2005-01-04 08:24:00,138.455,138.455,138.44,138.455,62000000.0
2005-01-04 08:25:00,138.455,138.455,138.443,138.443,52500000.0
2005-01-04 08:26:00,138.452,138.458,138.45,138.45,87399999.0
2005-01-04 08:27:00,138.389,138.432,138.321,138.421,86500000.0
2005-01-04 08:28:00,138.268,138.435,138.268,138.411,152799998.0
2005-01-04 08:29:00,138.427,138.441,138.409,138.409,154400001.0
2005-01-04 08:30:00,138.414,138.423,138.402,138.41,103599999.0
2005-01-04 08:31:00,138.425,138.425,138.407,138.413,86199998.0
2005-01-04 08:32:00,138.413,138.415,138.395,138.395,93200000.0
2005-01-04 08:33:00,138.408,138.415,138.372,138.372,99700002.0
2005-01-04 08:34:00,138.37,138.409,138.37,138.397,93500000.0
2005-01-04 08:35:00,138.383,138.404,138.376,138.389,102000000.0
2005-01-04 08:36:00,138.405,138.421,138.399,138.402,121399998.0
2005-01-04 08:37:00,138.412,138.412,138.392,138.392,139599998.0
2005-01-04 08:38:00,138.413,138.416,138.404,138.404,86400000.0
2005-01-04 08:39:00,138.412,138.42,138.407,138.409,75000001.0
2005-01-04 08:40:00,138.407,138.416,138.375,138.375,62700001.0
2005-01-04 08:41:00,138.366,138.366,138.344,138.362,179599999.0
2005-01-04 08:42:00,138.35,138.358,138.345,138.355,57700000.0
2005-01-04 08:43:00,138.36,138.369,138.345,138.345,70699999.0
2005-01-04 08:44:00,138.356,138.374,138.352,138.358,109900001.0
2005-01-04 08:45:00,138.376,138.376,138.354,138.354,40400000.0
2005-01-04 08:46:00,138.37,138.37,138.335,138.335,100100002.0
2005-01-04 08:47:00,138.331,138.331,138.302,138.322,148400000.0
2005-01-04 08:48:00,138.322,138.322,138.282,138.304,71999999.0
2005-01-04 08:49:00,138.297,138.317,138.297,138.309,135300004.0
2005-01-04 08:50:00,138.328,138.329,138.316,138.327,95500000.0
2005-01-04 08:51:00,138.324,138.324,138.31,138.323,71000000.0
2005-01-04 08:52:00,138.317,138.324,138.31,138.322,68000000.0
2005-01-04 08:53:00,138.326,138.331,138.315,138.329,73000000.0
2005-01-04 08:54:00,138.332,138.335,138.325,138.325,57200001.0
2005-01-04 08:55:00,138.335,138.335,138.327,138.335,89700000.0
2005-01-04 08:56:00,138.337,138.337,138.283,138.283,94199999.0
2005-01-04 08:57:00,138.278,138.305,138.272,138.286,172700000.0
2005-01-04 08:58:00,138.277,138.283,138.245,138.245,86000002.0
2005-01-04 08:59:00,138.254,138.273,138.248,138.259,137000000.0
2005-01-04 09:00:00,138.265,138.275,138.245,138.245,58199999.0
2005-01-04 09:01:00,138.245,138.256,138.236,138.237,133999999.0
2005-01-04 09:02:00,138.238,138.251,138.233,138.248,153500003.0
2005-01-04 09:03:00,138.26,138.26,138.235,138.235,58700000.0
2005-01-04 09:04:00,138.225,138.239,138.22,138.227,58000001.0
2005-01-04 09:05:00,138.202,138.209,138.182,138.182,104000000.0
2005-01-04 09:06:00,138.173,138.189,138.169,138.18,139399998.0
2005-01-04 09:07:00,138.195,138.195,138.171,138.171,163500002.0
2005-01-04 09:08:00,138.17,138.17,138.098,138.109,128800000.0
2005-01-04 09:09:00,138.098,138.133,138.094,138.128,92600001.0
2005-01-04 09:10:00,138.098,138.098,138.047,138.05,79200002.0
2005-01-04 09:11:00,138.035,138.036,137.992,137.993,112800000.0
2005-01-04 09:12:00,137.967,138.025,137.967,138.025,122399998.0
2005-01-04 09:13:00,138.025,138.075,138.025,138.045,124000000.0
2005-01-04 09:14:00,138.062,138.066,137.955,137.955,108800000.0
2005-01-04 09:15:00,137.955,137.96,137.943,137.95,83900000.0
2005-01-04 09:16:00,137.96,137.976,137.957,137.957,79500000.0
2005-01-04 09:17:00,137.957,138.018,137.957,138.009,44900000.0
2005-01-04 09:18:00,138.053,138.053,138.029,138.044,77900000.0
2005-01-04 09:19:00,138.026,138.026,137.983,137.992,28900000.0
2005-01-04 09:20:00,137.973,137.973,137.954,137.964,62499999.0
2005-01-04 09:21:00,137.987,138.002,137.987,138.002,61599999.0
2005-01-04 09:22:00,138.004,138.004,137.963,137.971,132100001.0
2005-01-04 09:23:00,137.977,137.983,137.964,137.983,113999996.0
2005-01-04 09:24:00,137.99,138.002,137.986,138.002,45300000.0
2005-01-04 09:25:00,138.003,138.02,138.001,138.02,69200000.0
2005-01-04 09:26:00,138.017,138.017,137.994,137.998,82299999.0
2005-01-04 09:27:00,138.011,138.011,137.983,137.995,59200000.0
2005-01-04 09:28:00,137.973,137.973,137.939,137.955,70699999.0
2005-01-04 09:29:00,137.955,137.955,137.94,137.94,15700000.0
2005-01-04 09:30:00,137.925,137.965,137.92,137.962,146600004.0
2005-01-04 09:31:00,137.977,137.986,137.939,137.939,79099999.0
2005-01-04 09:32:00,137.934,137.934,137.901,137.934,41800000.0
2005-01-04 09:33:00,137.945,137.945,137.924,137.924,40600000.0
2005-01-04 09:34:00,137.935,137.954,137.931,137.947,75599999.0
2005-01-04 09:35:00,137.945,137.957,137.945,137.957,125900000.0
2005-01-04 09:36:00,137.963,137.963,137.95,137.963,118199998.0
2005-01-04 09:37:00,137.965,137.969,137.954,137.961,100000002.0
2005-01-04 09:38:00,137.968,137.983,137.966,137.983,54700000.0
2005-01-04 09:39:00,137.987,138.005,137.987,138.0,51600001.0
2005-01-04 09:40:00,138.016,138.034,138.016,138.026,70299999.0
2005-01-04 09:41:00,138.033,138.033,138.023,138.024,69299999.0
2005-01-04 09:42:00,138.028,138.037,138.02,138.036,104800000.0
2005-01-04 09:43:00,138.029,138.037,138.026,138.032,129500001.0
2005-01-04 09:44:00,138.033,138.061,138.03,138.052,73900000.0
2005-01-04 09:45:00,138.073,138.075,138.041,138.041,111499998.0
2005-01-04 09:46:00,138.046,138.099,138.044,138.093,159599997.0
2005-01-04 09:47:00,138.11,138.123,138.084,138.084,31100000.0
2005-01-04 09:48:00,138.1,138.144,138.09,138.144,64299999.0
2005-01-04 09:49:00,138.158,138.186,138.154,138.182,123200003.0
2005-01-04 09:50:00,138.196,138.214,138.185,138.185,131999998.0
2005-01-04 09:51:00,138.204,138.204,138.183,138.185,101099999.0
2005-01-04 09:52:00,138.187,138.187,138.139,138.139,82000000.0
2005-01-04 09:53:00,138.156,138.164,138.146,138.164,73800000.0
2005-01-04 09:54:00,138.16,138.16,138.143,138.144,46300000.0
2005-01-04 09:55:00,138.157,138.17,138.156,138.17,124700002.0
2005-01-04 09:56:00,138.164,138.164,138.135,138.136,107300002.0
2005-01-04 09:57:00,138.139,138.149,138.134,138.14,43000000.0
2005-01-04 09:58:00,138.134,138.136,138.109,138.123,140800002.0
2005-01-04 09:59:00,138.126,138.126,138.101,138.101,63500000.0
2005-01-04 10:00:00,138.09,138.09,138.056,138.078,131599999.0
2005-01-04 10:01:00,138.078,138.107,138.078,138.099,153800000.0
2005-01-04 10:02:00,138.106,138.106,138.079,138.081,102699998.0
2005-01-04 10:03:00,138.078,138.083,138.074,138.078,108800001.0
2005-01-04 10:04:00,138.098,138.1,138.07,138.082,78800000.0
2005-01-04 10:05:00,138.088,138.091,138.067,138.067,61000000.0
2005-01-04 10:06:00,138.061,138.063,138.048,138.049,121300001.0
2005-01-04 10:07:00,138.062,138.067,138.021,138.021,66699999.0
2005-01-04 10:08:00,138.034,138.04,138.028,138.03,111300001.0
2005-01-04 10:09:00,138.04,138.043,138.03,138.039,78399999.0
2005-01-04 10:10:00,138.04,138.04,138.007,138.007,68900000.0
2005-01-04 10:11:00,138.02,138.029,138.012,138.012,177100003.0
2005-01-04 10:12:00,138.013,138.029,138.013,138.02,86799998.0
2005-01-04 10:13:00,138.025,138.025,138.009,138.025,86699999.0
2005-01-04 10:14:00,138.027,138.047,138.027,138.041,60900002.0
2005-01-04 10:15:00,138.055,138.071,138.046,138.062,114299999.0
2005-01-04 10:16:00,138.075,138.103,138.075,138.083,131800000.0
2005-01-04 10:17:00,138.087,138.102,138.079,138.102,89100000.0
2005-01-04 10:18:00,138.093,138.109,138.065,138.109,100899998.0
2005-01-04 10:19:00,138.121,138.146,138.121,138.137,139999998.0
2005-01-04 10:20:00,138.135,138.135,138.097,138.102,144800000.0
2005-01-04 10:21:00,138.087,138.087,138.05,138.053,145299997.0
2005-01-04 10:22:00,138.062,138.07,138.04,138.046,134200000.0
2005-01-04 10:23:00,138.048,138.052,138.046,138.052,32000000.0
2005-01-04 10:24:00,138.048,138.063,138.046,138.059,187199999.0
2005-01-04 10:25:00,138.057,138.077,138.05,138.05,100500000.0
2005-01-04 10:26:00,138.035,138.059,138.031,138.053,141400001.0
2005-01-04 10:27:00,138.043,138.049,138.043,138.049,19900000.0
2005-01-04 10:28:00,138.026,138.048,138.022,138.022,66500000.0
2005-01-04 10:29:00,138.032,138.032,138.004,138.015,90299999.0
2005-01-04 10:30:00,138.005,138.02,137.984,138.02,119899998.0
2005-01-04 10:31:00,138.025,138.076,138.012,138.072,80099999.0
2005-01-04 10:32:00,138.075,138.082,138.021,138.021,51900000.0
2005-01-04 10:33:00,138.019,138.019,137.998,138.006,84399999.0
2005-01-04 10:34:00,138.013,138.015,138.001,138.001,96699999.0
2005-01-04 10:35:00,137.982,137.985,137.926,137.954,85400000.0
2005-01-04 10:36:00,137.978,137.993,137.971,137.985,75700000.0
2005-01-04 10:37:00,137.974,137.982,137.961,137.982,97600000.0
2005-01-04 10:38:00,137.967,137.967,137.929,137.94,80099999.0
2005-01-04 10:39:00,137.932,137.932,137.91,137.91,35100001.0
2005-01-04 10:40:00,137.903,137.925,137.888,137.92,110299999.0
2005-01-04 10:41:00,137.92,137.94,137.92,137.921,106599999.0
2005-01-04 10:42:00,137.906,137.906,137.87,137.87,174699999.0
2005-01-04 10:43:00,137.878,137.909,137.878,137.88,153399999.0
2005-01-04 10:44:00,137.882,137.882,137.833,137.838,75600000.0
2005-01-04 10:45:00,137.843,137.86,137.831,137.853,104300000.0
2005-01-04 10:46:00,137.849,137.862,137.841,137.86,47200001.0
2005-01-04 10:47:00,137.865,137.868,137.854,137.855,82400000.0
2005-01-04 10:48:00,137.85,137.862,137.85,137.856,37200000.0
2005-01-04 10:49:00,137.863,137.863,137.847,137.858,75599999.0
2005-01-04 10:50:00,137.872,137.88,137.864,137.871,178800004.0
2005-01-04 10:51:00,137.882,137.899,137.867,137.899,108200000.0
2005-01-04 10:52:00,137.897,137.919,137.897,137.899,110100000.0
2005-01-04 10:53:00,137.925,137.926,137.913,137.917,110100000.0
2005-01-04 10:54:00,137.945,137.959,137.93,137.959,171900000.0
2005-01-04 10:55:00,137.998,138.032,137.957,138.032,147399999.0
2005-01-04 10:56:00,138.073,138.085,138.054,138.077,101500001.0
2005-01-04 10:57:00,138.092,138.092,138.071,138.076,133600002.0
2005-01-04 10:58:00,138.08,138.08,138.056,138.067,46400000.0
2005-01-04 10:59:00,138.08,138.117,138.08,138.111,72499997.0
2005-01-04 11:00:00,138.117,138.117,138.093,138.094,89100000.0
2005-01-04 11:01:00,138.089,138.109,138.089,138.103,141700001.0
2005-01-04 11:02:00,138.106,138.127,138.101,138.123,68800000.0
2005-01-04 11:03:00,138.119,138.125,138.104,138.104,126299999.0
2005-01-04 11:04:00,138.108,138.108,138.072,138.072,94800002.0
2005-01-04 11:05:00,138.08,138.08,138.044,138.044,86399999.0
2005-01-04 11:06:00,138.035,138.035,138.024,138.035,59600000.0
2005-01-04 11:07:00,138.031,138.031,138.008,138.009,49299999.0
2005-01-04 11:08:00,138.014,138.038,138.007,138.025,119399998.0
2005-01-04 11:09:00,138.052,138.056,138.033,138.045,55499999.0
2005-01-04 11:10:00,138.067,138.086,138.057,138.073,125000002.0
2005-01-04 11:11:00,138.1,138.117,138.099,138.113,119700000.0
2005-01-04 11:12:00,138.138,138.14,138.113,138.128,88100000.0
2005-01-04 11:13:00,138.145,138.145,138.136,138.14,57600000.0
2005-01-04 11:14:00,138.135,138.144,138.133,138.144,82300001.0
2005-01-04 11:15:00,138.14,138.143,138.132,138.143,39700000.0
2005-01-04 11:16:00,138.145,138.145,138.132,138.141,58800000.0
2005-01-04 11:17:00,138.168,138.183,138.144,138.175,153099998.0
2005-01-04 11:18:00,138.203,138.214,138.183,138.214,114300002.0
2005-01-04 11:19:00,138.23,138.23,138.15,138.15,42500000.0
2005-01-04 11:20:00,138.172,138.186,138.164,138.18,127500000.0
2005-01-04 11:21:00,138.212,138.231,138.21,138.225,72800000.0
2005-01-04 11:22:00,138.252,138.262,138.229,138.229,102299998.0
2005-01-04 11:23:00,138.242,138.31,138.242,138.293,107600002.0
2005-01-04 11:24:00,138.29,138.294,138.265,138.267,124700001.0
2005-01-04 11:25:00,138.292,138.325,138.292,138.325,210000000.0
2005-01-04 11:26:00,138.335,138.335,138.311,138.311,114299998.0
2005-01-04 11:27:00,138.313,138.323,138.27,138.27,181699996.0
2005-01-04 11:28:00,138.283,138.285,138.267,138.267,122899999.0
2005-01-04 11:29:00,138.292,138.296,138.282,138.285,242000002.0
2005-01-04 11:30:00,138.273,138.275,138.252,138.252,84500001.0
2005-01-04 11:31:00,138.248,138.257,138.225,138.225,146800000.0
2005-01-04 11:32:00,138.222,138.228,138.22,138.221,77199998.0
2005-01-04 11:33:00,138.218,138.218,138.194,138.2,145400000.0
2005-01-04 11:34:00,138.206,138.206,138.191,138.192,75199999.0
2005-01-04 11:35:00,138.189,138.216,138.184,138.184,187000001.0
2005-01-04 11:36:00,138.123,138.21,137.987,138.21,121999999.0
2005-01-04 11:37:00,138.23,138.245,138.212,138.225,113600000.0
2005-01-04 11:38:00,138.233,138.294,138.226,138.29,74699999.0
2005-01-04 11:39:00,138.281,138.31,138.253,138.297,39600000.0
2005-01-04 11:40:00,138.286,138.3,138.264,138.296,89200000.0
2005-01-04 11:41:00,138.3,138.304,138.271,138.286,65600000.0
2005-01-04 11:42:00,138.297,138.311,138.293,138.303,69500001.0
2005-01-04 11:43:00,138.31,138.31,138.283,138.289,242000001.0
2005-01-04 11:44:00,138.28,138.34,138.276,138.34,82100000.0
2005-01-04 11:45:00,138.347,138.356,138.316,138.316,230600007.0
2005-01-04 11:46:00,138.312,138.312,138.289,138.289,81100000.0
2005-01-04 11:47:00,138.285,138.308,138.277,138.305,80800000.0
2005-01-04 11:48:00,138.318,138.35,138.311,138.342,72799999.0
2005-01-04 11:49:00,138.343,138.347,138.336,138.346,132699999.0
2005-01-04 11:50:00,138.333,138.334,138.317,138.327,62900001.0
2005-01-04 11:51:00,138.327,138.333,138.321,138.323,91100000.0
2005-01-04 11:52:00,138.308,138.308,138.28,138.29,94599999.0
2005-01-04 11:53:00,138.32,138.336,138.309,138.336,89200002.0
2005-01-04 11:54:00,138.35,138.385,138.35,138.385,110599999.0
2005-01-04 11:55:00,138.402,138.403,138.386,138.388,106499998.0
2005-01-04 11:56:00,138.393,138.393,138.338,138.338,77299999.0
2005-01-04 11:57:00,138.374,138.384,138.368,138.378,131500003.0
2005-01-04 11:58:00,138.37,138.485,138.351,138.483,90599999.0
2005-01-04 11:59:00,138.458,138.567,138.436,138.561,119899999.0
2005-01-04 12:00:00,138.56,138.665,138.559,138.643,133100000.0
2005-01-04 12:01:00,138.65,138.65,138.623,138.627,130900001.0
2005-01-04 12:02:00,138.626,138.626,138.576,138.576,70400000.0
2005-01-04 12:03:00,138.589,138.602,138.583,138.59,99200001.0
2005-01-04 12:04:00,138.59,138.599,138.577,138.598,67400001.0
2005-01-04 12:05:00,138.585,138.589,138.57,138.587,70000000.0
2005-01-04 12:06:00,138.578,138.601,138.578,138.594,71100000.0
2005-01-04 12:07:00,138.595,138.615,138.59,138.605,56000000.0
2005-01-04 12:08:00,138.573,138.624,138.573,138.596,156200000.0
2005-01-04 12:09:00,138.616,138.63,138.602,138.609,142099999.0
2005-01-04 12:10:00,138.625,138.63,138.593,138.628,85100001.0
2005-01-04 12:11:00,138.653,138.734,138.648,138.734,116900002.0
2005-01-04 12:12:00,138.752,138.753,138.73,138.749,163200000.0
2005-01-04 12:13:00,138.77,138.898,138.76,138.896,178999999.0
2005-01-04 12:14:00,138.893,138.902,138.866,138.9,123300002.0
2005-01-04 12:15:00,138.889,138.889,138.608,138.849,102100001.0
2005-01-04 12:16:00,138.897,138.902,138.864,138.883,104800001.0
2005-01-04 12:17:00,138.883,138.883,138.819,138.826,93299999.0
2005-01-04 12:18:00,138.822,138.834,138.803,138.803,113299999.0
2005-01-04 12:19:00,138.798,138.802,138.772,138.772,124800002.0
2005-01-04 12:20:00,138.772,138.773,138.722,138.727,53300001.0
2005-01-04 12:21:00,138.713,138.713,138.62,138.67,107400000.0
2005-01-04 12:22:00,138.692,138.692,138.656,138.66,95900001.0
2005-01-04 12:23:00,138.682,138.738,138.682,138.737,63800000.0
2005-01-04 12:24:00,138.722,138.722,138.685,138.699,87600000.0
2005-01-04 12:25:00,138.718,138.718,138.697,138.697,46000000.0
2005-01-04 12:26:00,138.683,138.683,138.653,138.659,93999999.0
2005-01-04 12:27:00,138.66,138.666,138.647,138.647,83099998.0
2005-01-04 12:28:00,138.641,138.641,138.618,138.62,63999998.0
2005-01-04 12:29:00,138.643,138.645,138.615,138.615,204999998.0
2005-01-04 12:30:00,138.648,138.664,138.614,138.614,149600000.0
2005-01-04 12:31:00,138.622,138.629,138.594,138.615,40000000.0
2005-01-04 12:32:00,138.628,138.641,138.613,138.627,115100001.0
2005-01-04 12:33:00,138.68,138.689,138.657,138.657,38700001.0
2005-01-04 12:34:00,138.692,138.702,138.67,138.7,108100000.0
2005-01-04 12:35:00,138.719,138.736,138.714,138.719,91200000.0
2005-01-04 12:36:00,138.728,138.728,138.707,138.722,27200000.0
2005-01-04 12:37:00,138.736,138.736,138.709,138.709,55299998.0
2005-01-04 12:38:00,138.693,138.693,138.678,138.678,66999999.0
2005-01-04 12:39:00,138.697,138.702,138.678,138.694,157200000.0
2005-01-04 12:40:00,138.708,138.728,138.696,138.721,82799999.0
2005-01-04 12:41:00,138.715,138.718,138.701,138.712,135000000.0
2005-01-04 12:42:00,138.695,138.695,138.663,138.665,121799997.0
2005-01-04 12:43:00,138.695,138.71,138.686,138.699,81700000.0
2005-01-04 12:44:00,138.705,138.711,138.676,138.677,114500001.0
2005-01-04 12:45:00,138.693,138.694,138.685,138.685,96000001.0
2005-01-04 12:46:00,138.694,138.694,138.643,138.65,91599999.0
2005-01-04 12:47:00,138.662,138.69,138.662,138.679,94699999.0
2005-01-04 12:48:00,138.691,138.711,138.689,138.707,76500000.0
2005-01-04 12:49:00,138.699,138.699,138.688,138.688,91999999.0
2005-01-04 12:50:00,138.69,138.69,138.667,138.676,44000000.0
2005-01-04 12:51:00,138.698,138.705,138.674,138.7,178899999.0
2005-01-04 12:52:00,138.705,138.705,138.675,138.679,46700000.0
2005-01-04 12:53:00,138.695,138.72,138.666,138.72,104800000.0
2005-01-04 12:54:00,138.71,138.71,138.621,138.621,101399998.0
2005-01-04 12:55:00,138.615,138.641,138.611,138.641,119499998.0
2005-01-04 12:56:00,138.64,138.653,138.628,138.649,104500000.0
2005-01-04 12:57:00,138.648,138.688,138.639,138.681,166500002.0
2005-01-04 12:58:00,138.68,138.68,138.575,138.575,139700001.0
2005-01-04 12:59:00,138.543,138.543,138.494,138.494,53900001.0
2005-01-04 13:00:00,138.514,138.514,138.49,138.49,27300000.0
2005-01-04 13:01:00,138.49,138.509,138.49,138.499,96200001.0
2005-01-04 13:02:00,138.491,138.498,138.474,138.482,114599999.0
2005-01-04 13:03:00,138.497,138.497,138.461,138.461,84600001.0
2005-01-04 13:04:00,138.48,138.484,138.455,138.466,184100000.0
2005-01-04 13:05:00,138.449,138.482,138.449,138.474,50400000.0
2005-01-04 13:06:00,138.471,138.471,138.442,138.455,52799999.0
2005-01-04 13:07:00,138.457,138.504,138.45,138.499,109600000.0
2005-01-04 13:08:00,138.496,138.496,138.464,138.467,102099998.0
2005-01-04 13:09:00,138.486,138.486,138.455,138.462,39200000.0
2005-01-04 13:10:00,138.461,138.482,138.455,138.458,104699998.0
2005-01-04 13:11:00,138.487,138.494,138.46,138.472,92200002.0
2005-01-04 13:12:00,138.483,138.486,138.461,138.465,185500001.0
2005-01-04 13:13:00,138.48,138.492,138.469,138.479,157300001.0
2005-01-04 13:14:00,138.481,138.496,138.475,138.491,78800000.0
2005-01-04 13:15:00,138.488,138.494,138.455,138.455,89500000.0
2005-01-04 13:16:00,138.438,138.448,138.43,138.445,131800003.0
2005-01-04 13:17:00,138.438,138.471,138.437,138.471,163000000.0
2005-01-04 13:18:00,138.47,138.47,138.449,138.463,116600002.0
2005-01-04 13:19:00,138.458,138.458,138.444,138.444,48600000.0
2005-01-04 13:20:00,138.452,138.461,138.422,138.422,59100001.0
2005-01-04 13:21:00,138.41,138.421,138.402,138.42,121499998.0
2005-01-04 13:22:00,138.415,138.415,138.385,138.385,103900003.0
2005-01-04 13:23:00,138.369,138.377,138.366,138.366,36800000.0
2005-01-04 13:24:00,138.355,138.358,138.345,138.358,69600000.0
2005-01-04 13:25:00,138.37,138.387,138.359,138.374,71999998.0
2005-01-04 13:26:00,138.375,138.393,138.356,138.356,123799999.0
2005-01-04 13:27:00,138.346,138.346,138.316,138.316,105899998.0
2005-01-04 13:28:00,138.31,138.318,138.299,138.309,133700001.0
2005-01-04 13:29:00,138.295,138.321,138.286,138.321,104599999.0
2005-01-04 13:30:00,138.329,138.353,138.326,138.333,121399998.0
2005-01-04 13:31:00,138.368,138.392,138.36,138.388,154100000.0
2005-01-04 13:32:00,138.382,138.393,138.348,138.349,121700000.0
2005-01-04 13:33:00,138.377,138.377,138.358,138.359,54000000.0
2005-01-04 13:34:00,138.352,138.37,138.328,138.354,130000002.0
2005-01-04 13:35:00,138.369,138.383,138.356,138.366,103700003.0
2005-01-04 13:36:00,138.382,138.389,138.375,138.378,128100002.0
2005-01-04 13:37:00,138.382,138.384,138.356,138.356,129800001.0
2005-01-04 13:38:00,138.363,138.371,138.35,138.371,96000001.0
2005-01-04 13:39:00,138.36,138.36,138.334,138.335,123500001.0
2005-01-04 13:40:00,138.347,138.351,138.321,138.321,60800002.0
2005-01-04 13:41:00,138.328,138.35,138.321,138.35,62299999.0
2005-01-04 13:42:00,138.37,138.37,138.367,138.368,88399998.0
2005-01-04 13:43:00,138.372,138.372,138.357,138.358,36800000.0
2005-01-04 13:44:00,138.36,138.36,138.305,138.305,81900001.0
2005-01-04 13:45:00,138.319,138.33,138.303,138.317,124599999.0
2005-01-04 13:46:00,138.328,138.328,138.32,138.32,44000000.0
2005-01-04 13:47:00,138.313,138.313,138.308,138.308,20400000.0
2005-01-04 13:48:00,138.302,138.302,138.301,138.301,21600000.0
2005-01-04 13:49:00,138.295,138.302,138.29,138.298,95400002.0
2005-01-04 13:50:00,138.296,138.302,138.296,138.299,39000000.0
2005-01-04 13:51:00,138.329,138.329,138.309,138.309,151399998.0
2005-01-04 13:52:00,138.332,138.332,138.305,138.305,100299996.0
2005-01-04 13:53:00,138.306,138.308,138.295,138.295,89499999.0
2005-01-04 13:54:00,138.297,138.302,138.296,138.301,73199998.0
2005-01-04 13:55:00,138.305,138.322,138.305,138.316,89000002.0
2005-01-04 13:56:00,138.324,138.333,138.324,138.33,48899999.0
2005-01-04 13:57:00,138.339,138.349,138.331,138.331,63900001.0
2005-01-04 13:58:00,138.335,138.336,138.318,138.318,51900001.0
2005-01-04 13:59:00,138.338,138.352,138.335,138.348,93900000.0
2005-01-04 14:00:00,138.368,138.368,138.33,138.33,59200000.0
2005-01-04 14:01:00,138.345,138.35,138.327,138.327,64300000.0
2005-01-04 14:02:00,138.311,138.333,138.311,138.318,92500000.0
2005-01-04 14:03:00,138.312,138.331,138.311,138.311,114699999.0
2005-01-04 14:04:00,138.327,138.378,138.327,138.37,139199999.0
2005-01-04 14:05:00,138.367,138.397,138.365,138.395,23100000.0
2005-01-04 14:06:00,138.412,138.412,138.392,138.397,34300000.0
2005-01-04 14:07:00,138.398,138.421,138.398,138.421,178800002.0
2005-01-04 14:08:00,138.4,138.414,138.354,138.412,151499997.0
2005-01-04 14:09:00,138.423,138.425,138.394,138.394,52400000.0
2005-01-04 14:10:00,138.393,138.401,138.377,138.38,63100001.0
2005-01-04 14:11:00,138.392,138.416,138.392,138.405,90600000.0
2005-01-04 14:12:00,138.419,138.422,138.408,138.41,115099999.0
2005-01-04 14:13:00,138.436,138.483,138.436,138.483,121900000.0
2005-01-04 14:14:00,138.49,138.522,138.477,138.492,129800003.0
2005-01-04 14:15:00,138.503,138.519,138.496,138.509,101899999.0
2005-01-04 14:16:00,138.512,138.512,138.485,138.492,74400000.0
2005-01-04 14:17:00,138.467,138.467,138.453,138.453,8800000.0
2005-01-04 14:18:00,138.426,138.426,138.411,138.42,91400000.0
2005-01-04 14:19:00,138.425,138.439,138.425,138.438,31000000.0
2005-01-04 14:20:00,138.465,138.487,138.446,138.459,37500000.0
2005-01-04 14:21:00,138.493,138.538,138.493,138.534,127700001.0
2005-01-04 14:22:00,138.544,138.562,138.53,138.53,78600000.0
2005-01-04 14:23:00,138.537,138.557,138.534,138.535,159800002.0
2005-01-04 14:24:00,138.532,138.532,138.476,138.5,26400000.0
2005-01-04 14:25:00,138.512,138.527,138.506,138.511,116299998.0
2005-01-04 14:26:00,138.54,138.547,138.395,138.395,88700000.0
2005-01-04 14:27:00,138.567,138.567,138.526,138.537,92800000.0
2005-01-04 14:28:00,138.496,138.521,138.441,138.508,184200000.0
2005-01-04 14:29:00,138.517,138.517,138.469,138.477,44900000.0
2005-01-04 14:30:00,138.49,138.505,138.475,138.475,17600000.0
2005-01-04 14:31:00,138.478,138.478,138.449,138.449,77900000.0
2005-01-04 14:32:00,138.433,138.447,138.426,138.441,111499998.0
2005-01-04 14:33:00,138.447,138.447,138.44,138.44,27800000.0
2005-01-04 14:34:00,138.452,138.455,138.445,138.449,41600000.0
2005-01-04 14:35:00,138.457,138.459,138.446,138.458,191499997.0
2005-01-04 14:36:00,138.466,138.495,138.466,138.488,108900001.0
2005-01-04 14:37:00,138.498,138.498,138.451,138.454,66300000.0
2005-01-04 14:38:00,138.477,138.503,138.453,138.476,188700000.0
2005-01-04 14:39:00,138.491,138.498,138.461,138.461,71300000.0
2005-01-04 14:40:00,138.44,138.44,138.395,138.398,152599999.0
2005-01-04 14:41:00,138.403,138.403,138.375,138.375,65700000.0
2005-01-04 14:42:00,138.388,138.408,138.388,138.4,87800001.0
2005-01-04 14:43:00,138.415,138.415,138.377,138.377,121299998.0
2005-01-04 14:44:00,138.39,138.39,138.356,138.356,53099999.0
2005-01-04 14:45:00,138.374,138.378,138.351,138.359,91600000.0
2005-01-04 14:46:00,138.373,138.39,138.365,138.384,92300000.0
2005-01-04 14:47:00,138.387,138.394,138.365,138.374,120400000.0
2005-01-04 14:48:00,138.375,138.375,138.353,138.368,44100000.0
2005-01-04 14:49:00,138.381,138.381,138.35,138.35,57099999.0
2005-01-04 14:50:00,138.352,138.364,138.352,138.358,115300001.0
2005-01-04 14:51:00,138.352,138.358,138.344,138.35,37600000.0
2005-01-04 14:52:00,138.337,138.347,138.337,138.347,25600000.0
2005-01-04 14:53:00,138.343,138.355,138.343,138.347,111100000.0
2005-01-04 14:54:00,138.347,138.359,138.347,138.35,145900001.0
2005-01-04 14:55:00,138.35,138.394,138.35,138.385,93799999.0
2005-01-04 14:56:00,138.387,138.403,138.385,138.4,131300002.0
2005-01-04 14:57:00,138.422,138.437,138.422,138.431,44200000.0
2005-01-04 14:58:00,138.44,138.45,138.44,138.44,139700002.0
2005-01-04 14:59:00,138.464,138.473,138.435,138.435,28000000.0
2005-01-04 15:00:00,138.437,138.437,138.384,138.384,105400001.0
2005-01-04 15:01:00,138.397,138.411,138.397,138.397,71900002.0
2005-01-04 15:02:00,138.405,138.426,138.404,138.417,163800002.0
2005-01-04 15:03:00,138.428,138.445,138.426,138.434,174500002.0
2005-01-04 15:04:00,138.437,138.449,138.43,138.44,150999998.0
2005-01-04 15:05:00,138.45,138.468,138.447,138.447,116200000.0
2005-01-04 15:06:00,138.466,138.477,138.46,138.471,163500000.0
2005-01-04 15:07:00,138.469,138.469,138.436,138.436,36800000.0
2005-01-04 15:08:00,138.454,138.46,138.443,138.443,173000001.0
2005-01-04 15:09:00,138.421,138.421,138.389,138.393,89000001.0
2005-01-04 15:10:00,138.452,138.469,138.415,138.429,153100001.0
2005-01-04 15:11:00,138.417,138.417,138.396,138.416,63600000.0
2005-01-04 15:12:00,138.428,138.438,138.423,138.436,146200001.0
2005-01-04 15:13:00,138.44,138.445,138.43,138.433,89100000.0
2005-01-04 15:14:00,138.43,138.461,138.408,138.45,101699999.0
2005-01-04 15:15:00,138.445,138.484,138.445,138.481,101499997.0
2005-01-04 15:16:00,138.485,138.504,138.481,138.496,139299999.0
2005-01-04 15:17:00,138.496,138.496,138.458,138.469,104399999.0
2005-01-04 15:18:00,138.483,138.493,138.475,138.492,94300000.0
2005-01-04 15:19:00,138.488,138.5,138.472,138.49,69600000.0
2005-01-04 15:20:00,138.485,138.513,138.465,138.513,106000001.0
2005-01-04 15:21:00,138.527,138.54,138.52,138.52,100900000.0
2005-01-04 15:22:00,138.518,138.545,138.508,138.541,73999999.0
2005-01-04 15:23:00,138.535,138.548,138.522,138.522,87200000.0
2005-01-04 15:24:00,138.537,138.54,138.527,138.536,155500000.0
2005-01-04 15:25:00,138.526,138.553,138.519,138.547,58400000.0
2005-01-04 15:26:00,138.552,138.579,138.55,138.566,88800001.0
2005-01-04 15:27:00,138.576,138.58,138.563,138.567,196600000.0
2005-01-04 15:28:00,138.568,138.568,138.55,138.559,139399999.0
2005-01-04 15:29:00,138.56,138.574,138.55,138.566,157899996.0
2005-01-04 15:30:00,138.566,138.571,138.552,138.562,198600004.0
2005-01-04 15:31:00,138.547,138.569,138.547,138.552,126200003.0
2005-01-04 15:32:00,138.562,138.571,138.553,138.566,139599999.0
2005-01-04 15:33:00,138.582,138.59,138.563,138.568,70400000.0
2005-01-04 15:34:00,138.571,138.588,138.549,138.549,104300001.0
2005-01-04 15:35:00,138.553,138.58,138.543,138.578,63899998.0
2005-01-04 15:36:00,138.563,138.583,138.557,138.557,68200000.0
2005-01-04 15:37:00,138.573,138.632,138.564,138.63,138999999.0
2005-01-04 15:38:00,138.618,138.639,138.587,138.635,170099998.0
2005-01-04 15:39:00,138.637,138.637,138.586,138.606,197600002.0
2005-01-04 15:40:00,138.612,138.623,138.579,138.579,116499998.0
2005-01-04 15:41:00,138.577,138.593,138.577,138.581,41700000.0
2005-01-04 15:42:00,138.573,138.579,138.542,138.542,44500000.0
2005-01-04 15:43:00,138.526,138.551,138.521,138.521,166300002.0
2005-01-04 15:44:00,138.513,138.544,138.509,138.527,51900000.0
2005-01-04 15:45:00,138.551,138.566,138.543,138.553,57600000.0
2005-01-04 15:46:00,138.563,138.598,138.563,138.588,82600000.0
2005-01-04 15:47:00,138.587,138.587,138.531,138.531,185899999.0
2005-01-04 15:48:00,138.531,138.533,138.51,138.511,150900000.0
2005-01-04 15:49:00,138.51,138.51,138.485,138.485,42299999.0
2005-01-04 15:50:00,138.497,138.511,138.486,138.505,75900000.0
2005-01-04 15:51:00,138.517,138.524,138.501,138.501,60599999.0
2005-01-04 15:52:00,138.488,138.54,138.488,138.54,89199998.0
2005-01-04 15:53:00,138.523,138.523,138.496,138.51,94499998.0
2005-01-04 15:54:00,138.513,138.522,138.495,138.511,87100000.0
2005-01-04 15:55:00,138.507,138.51,138.484,138.486,177799998.0
2005-01-04 15:56:00,138.489,138.489,138.457,138.468,44800000.0
2005-01-04 15:57:00,138.488,138.498,138.484,138.487,96700000.0
2005-01-04 15:58:00,138.497,138.512,138.471,138.48,149900001.0
2005-01-04 15:59:00,138.479,138.491,138.473,138.485,65900000.0
2005-01-04 16:00:00,138.478,138.478,138.443,138.443,145000002.0
2005-01-04 16:01:00,138.44,138.462,138.44,138.448,162400001.0
2005-01-04 16:02:00,138.457,138.522,138.449,138.522,79799999.0
2005-01-04 16:03:00,138.528,138.531,138.512,138.531,29000000.0
2005-01-04 16:04:00,138.53,138.53,138.504,138.51,81799998.0
2005-01-04 16:05:00,138.517,138.518,138.458,138.458,151799999.0
2005-01-04 16:06:00,138.492,138.492,138.458,138.47,68000000.0
2005-01-04 16:07:00,138.483,138.489,138.454,138.46,89999999.0
2005-01-04 16:08:00,138.49,138.5,138.454,138.482,105700000.0
2005-01-04 16:09:00,138.522,138.535,138.484,138.486,66999999.0
2005-01-04 16:10:00,138.517,138.574,138.49,138.574,97899999.0
2005-01-04 16:11:00,138.604,138.618,138.594,138.604,107699999.0
2005-01-04 16:12:00,138.575,138.593,138.527,138.582,93100000.0
2005-01-04 16:13:00,138.614,138.628,138.601,138.609,72300001.0
2005-01-04 16:14:00,138.608,138.608,138.584,138.589,79300002.0
2005-01-04 16:15:00,138.602,138.604,138.58,138.58,79299999.0
2005-01-04 16:16:00,138.566,138.572,138.556,138.572,55200000.0
2005-01-04 16:17:00,138.58,138.609,138.569,138.607,92100000.0
2005-01-04 16:18:00,138.604,138.604,138.576,138.591,52799999.0
2005-01-04 16:19:00,138.545,138.557,138.499,138.528,110100000.0
2005-01-04 16:20:00,138.55,138.551,138.502,138.502,107000001.0
2005-01-04 16:21:00,138.495,138.503,138.49,138.49,141499997.0
2005-01-04 16:22:00,138.487,138.5,138.476,138.487,157799996.0
2005-01-04 16:23:00,138.507,138.519,138.475,138.519,194899999.0
2005-01-04 16:24:00,138.532,138.561,138.532,138.538,78500001.0
2005-01-04 16:25:00,138.543,138.546,138.529,138.54,84399999.0
2005-01-04 16:26:00,138.545,138.545,138.534,138.534,76999999.0
2005-01-04 16:27:00,138.537,138.542,138.534,138.534,64700000.0
2005-01-04 16:28:00,138.545,138.557,138.541,138.549,155300001.0
2005-01-04 16:29:00,138.543,138.564,138.543,138.55,62999999.0
2005-01-04 16:30:00,138.561,138.561,138.541,138.549,132799997.0
2005-01-04 16:31:00,138.547,138.557,138.544,138.55,116800000.0
2005-01-04 16:32:00,138.543,138.543,138.53,138.534,105400000.0
2005-01-04 16:33:00,138.545,138.555,138.543,138.552,47100000.0
2005-01-04 16:34:00,138.564,138.565,138.547,138.562,101300000.0
2005-01-04 16:35:00,138.567,138.573,138.557,138.565,195100000.0
2005-01-04 16:36:00,138.573,138.607,138.573,138.577,44000000.0
2005-01-04 16:37:00,138.582,138.592,138.579,138.586,77599999.0
2005-01-04 16:38:00,138.602,138.606,138.594,138.605,166499999.0
2005-01-04 16:39:00,138.603,138.606,138.599,138.599,74800000.0
2005-01-04 16:40:00,138.597,138.599,138.591,138.598,42700000.0
2005-01-04 16:41:00,138.599,138.599,138.57,138.57,99399999.0
2005-01-04 16:42:00,138.578,138.578,138.529,138.529,71100001.0
2005-01-04 16:43:00,138.54,138.54,138.515,138.515,58500000.0
2005-01-04 16:44:00,138.527,138.533,138.506,138.525,149700001.0
2005-01-04 16:45:00,138.537,138.537,138.481,138.481,82600000.0
2005-01-04 16:46:00,138.493,138.508,138.49,138.505,74000000.0
2005-01-04 16:47:00,138.524,138.534,138.516,138.529,78599999.0
2005-01-04 16:48:00,138.531,138.531,138.514,138.523,92599999.0
2005-01-04 16:49:00,138.536,138.536,138.518,138.528,265900002.0
2005-01-04 16:50:00,138.543,138.561,138.536,138.56,79599999.0
2005-01-04 16:51:00,138.565,138.565,138.534,138.534,105299999.0
2005-01-04 16:52:00,138.546,138.546,138.529,138.532,87100000.0
2005-01-04 16:53:00,138.523,138.538,138.513,138.513,148300001.0
2005-01-04 16:54:00,138.525,138.535,138.52,138.529,160300000.0
2005-01-04 16:55:00,138.526,138.533,138.521,138.533,116599996.0
2005-01-04 16:56:00,138.545,138.55,138.534,138.534,61600001.0
2005-01-04 16:57:00,138.538,138.599,138.536,138.599,89099998.0
2005-01-04 16:58:00,138.619,138.637,138.598,138.6,118599998.0
2005-01-04 16:59:00,138.608,138.631,138.588,138.621,86800003.0
2005-01-04 17:00:00,138.639,138.65,138.6,138.6,209499998.0
2005-01-04 17:01:00,138.63,138.64,138.611,138.622,63900000.0
2005-01-04 17:02:00,138.654,138.658,138.64,138.65,165400002.0
2005-01-04 17:03:00,138.664,138.667,138.641,138.645,119699998.0
2005-01-04 17:04:00,138.648,138.661,138.639,138.655,78599999.0
2005-01-04 17:05:00,138.655,138.665,138.64,138.64,113200000.0
2005-01-04 17:06:00,138.652,138.654,138.642,138.654,76299999.0
2005-01-04 17:07:00,138.667,138.676,138.653,138.667,169700001.0
2005-01-04 17:08:00,138.676,138.676,138.643,138.643,93500000.0
2005-01-04 17:09:00,138.654,138.66,138.648,138.65,92199999.0
2005-01-04 17:10:00,138.663,138.663,138.636,138.636,82500000.0
2005-01-04 17:11:00,138.655,138.656,138.635,138.636,145900000.0
2005-01-04 17:12:00,138.647,138.659,138.646,138.647,149300001.0
2005-01-04 17:13:00,138.647,138.667,138.643,138.643,142099998.0
2005-01-04 17:14:00,138.644,138.644,138.632,138.632,102300000.0
2005-01-04 17:15:00,138.633,138.633,138.614,138.614,100399999.0
2005-01-04 17:16:00,138.625,138.628,138.557,138.557,68100000.0
2005-01-04 17:17:00,138.544,138.544,138.484,138.484,39200000.0
2005-01-04 17:18:00,138.478,138.478,138.423,138.462,89100001.0
2005-01-04 17:19:00,138.486,138.51,138.476,138.507,91000000.0
2005-01-04 17:20:00,138.49,138.49,138.433,138.433,33700000.0
2005-01-04 17:21:00,138.453,138.464,138.444,138.456,51800001.0
2005-01-04 17:22:00,138.447,138.447,138.386,138.386,83099999.0
2005-01-04 17:23:00,138.398,138.404,138.344,138.344,129999999.0
2005-01-04 17:24:00,138.338,138.388,138.332,138.365,105900000.0
2005-01-04 17:25:00,138.36,138.395,138.352,138.379,166199998.0
2005-01-04 17:26:00,138.38,138.38,138.321,138.321,85500000.0
2005-01-04 17:27:00,138.3,138.327,138.296,138.317,177400005.0
2005-01-04 17:28:00,138.32,138.32,138.264,138.264,65500000.0
2005-01-04 17:29:00,138.243,138.243,138.224,138.237,37900001.0
2005-01-04 17:30:00,138.266,138.282,138.25,138.271,137799998.0
2005-01-04 17:31:00,138.283,138.283,138.254,138.262,46300000.0
2005-01-04 17:32:00,138.272,138.272,138.249,138.249,134299998.0
2005-01-04 17:33:00,138.237,138.3,138.237,138.3,36899999.0
2005-01-04 17:34:00,138.306,138.306,138.229,138.229,100599998.0
2005-01-04 17:35:00,138.212,138.259,138.212,138.258,73900000.0
2005-01-04 17:36:00,138.256,138.273,138.244,138.273,57500000.0
2005-01-04 17:37:00,138.29,138.291,138.266,138.272,151199998.0
2005-01-04 17:38:00,138.275,138.33,138.275,138.303,103500000.0
2005-01-04 17:39:00,138.317,138.317,138.293,138.305,83700002.0
2005-01-04 17:40:00,138.324,138.332,138.307,138.313,85300000.0
2005-01-04 17:41:00,138.319,138.338,138.304,138.304,71700000.0
2005-01-04 17:42:00,138.317,138.317,138.286,138.292,180499996.0
2005-01-04 17:43:00,138.279,138.296,138.252,138.252,89200000.0
2005-01-04 17:44:00,138.26,138.261,138.235,138.251,199200001.0
2005-01-04 17:45:00,138.282,138.285,138.251,138.272,80900001.0
2005-01-04 17:46:00,138.29,138.302,138.279,138.28,141900003.0
2005-01-04 17:47:00,138.337,138.344,138.303,138.339,52600000.0
2005-01-04 17:48:00,138.352,138.352,138.278,138.327,125200000.0
2005-01-04 17:49:00,138.341,138.362,138.335,138.362,146299999.0
2005-01-04 17:50:00,138.362,138.362,138.315,138.315,44100000.0
2005-01-04 17:51:00,138.303,138.325,138.295,138.325,147500004.0
2005-01-04 17:52:00,138.327,138.453,138.325,138.448,58100000.0
2005-01-04 17:53:00,138.447,138.539,138.447,138.539,103899997.0
2005-01-04 17:54:00,138.575,138.584,138.545,138.584,120699999.0
2005-01-04 17:55:00,138.575,138.609,138.575,138.607,89900000.0
2005-01-04 17:56:00,138.653,138.709,138.642,138.707,85300000.0
2005-01-04 17:57:00,138.747,138.75,138.72,138.727,106199999.0
2005-01-04 17:58:00,138.74,138.74,138.721,138.727,25200000.0
2005-01-04 17:59:00,138.743,138.748,138.709,138.709,100300000.0
2005-01-04 18:00:00,138.704,138.704,138.648,138.648,53700000.0
2005-01-04 18:01:00,138.652,138.683,138.624,138.674,1285399994.0
2005-01-04 18:02:00,138.56,138.56,138.55,138.55,1505199992.0
2005-01-04 18:03:00,138.56,138.56,138.55,138.55,1505199992.0
2005-01-04 18:04:00,138.704,138.715,138.648,138.68,1505199992.0
2005-01-04 18:05:00,138.678,138.684,138.641,138.641,1773800003.0
2005-01-04 18:06:00,138.661,138.661,138.638,138.66,1172099996.0
2005-01-04 18:07:00,138.659,138.668,138.603,138.645,1822099995.0
2005-01-04 18:08:00,138.652,138.652,138.613,138.617,1375099995.0
2005-01-04 18:09:00,138.615,138.626,138.59,138.59,1469299993.0
2005-01-04 18:10:00,138.59,138.65,138.586,138.62,835399998.0
2005-01-04 18:11:00,138.663,138.675,138.637,138.667,633400000.0
2005-01-04 18:12:00,138.682,138.716,138.682,138.691,872999994.0
2005-01-04 18:13:00,138.7,138.7,138.553,138.635,1280599998.0
2005-01-04 18:14:00,138.651,138.653,138.598,138.633,1408499995.0
2005-01-04 18:15:00,138.64,138.642,138.596,138.596,1918799996.0
2005-01-04 18:16:00,138.575,138.597,138.539,138.539,1520699993.0
2005-01-04 18:17:00,138.559,138.569,138.543,138.562,859100002.0
2005-01-04 18:18:00,138.57,138.575,138.548,138.548,621599997.0
2005-01-04 18:19:00,138.548,138.553,138.534,138.545,704800001.0
2005-01-04 18:20:00,138.548,138.561,138.508,138.54,1521300003.0
2005-01-04 18:21:00,138.559,138.559,138.496,138.496,1005699997.0
2005-01-04 18:22:00,138.51,138.624,138.508,138.618,992999995.0
2005-01-04 18:23:00,138.608,138.632,138.581,138.614,1435899996.0
2005-01-04 18:24:00,138.612,138.622,138.595,138.607,1004300001.0
2005-01-04 18:25:00,138.631,138.644,138.616,138.63,1125899986.0
2005-01-04 18:26:00,138.637,138.641,138.581,138.617,978300005.0
2005-01-04 18:27:00,138.643,138.669,138.625,138.652,461800002.0
2005-01-04 18:28:00,138.675,138.687,138.648,138.67,857800004.0
2005-01-04 18:29:00,138.663,138.678,138.584,138.651,723000004.0
2005-01-04 18:30:00,138.67,138.67,138.64,138.65,413100001.0
2005-01-04 18:31:00,138.643,138.643,138.6,138.602,739599996.0
2005-01-04 18:32:00,138.58,138.604,138.572,138.59,1203600005.0
2005-01-04 18:33:00,138.58,138.602,138.576,138.594,1774399994.0
2005-01-04 18:34:00,138.576,138.599,138.576,138.583,1003799992.0
2005-01-04 18:35:00,138.589,138.607,138.584,138.59,1236599995.0
2005-01-04 18:36:00,138.6,138.6,138.58,138.595,685099998.0
2005-01-04 18:37:00,138.602,138.627,138.577,138.627,605800000.0
2005-01-04 18:38:00,138.639,138.67,138.632,138.655,311699999.0
2005-01-04 18:39:00,138.673,138.673,138.652,138.66,314499998.0
2005-01-04 18:40:00,138.665,138.673,138.644,138.65,1100599992.0
2005-01-04 18:41:00,138.651,138.667,138.629,138.652,400700001.0
2005-01-04 18:42:00,138.66,138.66,138.622,138.64,582500001.0
2005-01-04 18:43:00,138.637,138.647,138.63,138.63,255999999.0
2005-01-04 18:44:00,138.636,138.656,138.636,138.653,377900003.0
2005-01-04 18:45:00,138.656,138.656,138.602,138.612,306199997.0
2005-01-04 18:46:00,138.625,138.625,138.599,138.599,502600002.0
2005-01-04 18:47:00,138.582,138.605,138.572,138.572,147900000.0
2005-01-04 18:48:00,138.573,138.585,138.559,138.559,597200000.0
2005-01-04 18:49:00,138.558,138.558,138.518,138.518,612699995.0
2005-01-04 18:50:00,138.509,138.52,138.494,138.502,691200005.0
2005-01-04 18:51:00,138.513,138.529,138.506,138.506,629500002.0
2005-01-04 18:52:00,138.507,138.513,138.493,138.495,726199992.0
2005-01-04 18:53:00,138.499,138.534,138.499,138.524,956599989.0
2005-01-04 18:54:00,138.531,138.544,138.507,138.525,794799994.0
2005-01-04 18:55:00,138.54,138.57,138.537,138.563,931599998.0
2005-01-04 18:56:00,138.565,138.584,138.56,138.573,311599996.0
2005-01-04 18:57:00,138.576,138.576,138.55,138.55,461700000.0
2005-01-04 18:58:00,138.564,138.597,138.564,138.583,598499999.0
2005-01-04 18:59:00,138.599,138.603,138.579,138.599,658900002.0
2005-01-04 19:00:00,138.593,138.593,138.565,138.565,323300003.0
2005-01-04 19:01:00,138.555,138.564,138.522,138.564,224199999.0
2005-01-04 19:02:00,138.564,138.567,138.553,138.557,245500002.0
2005-01-04 19:03:00,138.552,138.559,138.542,138.548,761400002.0
2005-01-04 19:04:00,138.55,138.555,138.52,138.544,345800002.0
2005-01-04 19:05:00,138.572,138.646,138.562,138.608,609599997.0
2005-01-04 19:06:00,138.623,138.662,138.598,138.598,817700002.0
2005-01-04 19:07:00,138.629,138.646,138.601,138.62,1129600007.0
2005-01-04 19:08:00,138.63,138.665,138.614,138.665,705100000.0
2005-01-04 19:09:00,138.662,138.668,138.633,138.633,618600004.0
2005-01-04 19:10:00,138.65,138.65,138.621,138.623,110300000.0
2005-01-04 19:11:00,138.627,138.627,138.608,138.608,406600000.0
2005-01-04 19:12:00,138.618,138.626,138.613,138.625,416700000.0
2005-01-04 19:13:00,138.605,138.62,138.573,138.618,102599998.0
2005-01-04 19:14:00,138.61,138.621,138.61,138.612,232599995.0
2005-01-04 19:15:00,138.617,138.625,138.609,138.613,961999995.0
2005-01-04 19:16:00,138.63,138.695,138.619,138.69,341200000.0
2005-01-04 19:17:00,138.704,138.728,138.642,138.705,359899996.0
2005-01-04 19:18:00,138.728,138.744,138.704,138.722,251800000.0
2005-01-04 19:19:00,138.725,138.725,138.693,138.702,683299997.0
2005-01-04 19:20:00,138.715,138.721,138.703,138.71,302600001.0
2005-01-04 19:21:00,138.713,138.713,138.681,138.689,619299996.0
2005-01-04 19:22:00,138.698,138.706,138.693,138.698,123800002.0
2005-01-04 19:23:00,138.713,138.713,138.697,138.708,1140400000.0
2005-01-04 19:24:00,138.706,138.714,138.678,138.684,608600003.0
2005-01-04 19:25:00,138.678,138.678,138.526,138.632,529300002.0
2005-01-04 19:26:00,138.645,138.674,138.606,138.635,1041800002.0
2005-01-04 19:27:00,138.628,138.628,138.596,138.596,901400003.0
2005-01-04 19:28:00,138.595,138.611,138.582,138.606,562599999.0
2005-01-04 19:29:00,138.613,138.632,138.582,138.602,306400001.0
2005-01-04 19:30:00,138.632,138.638,138.624,138.636,839600001.0
2005-01-04 19:31:00,138.632,138.642,138.598,138.607,712899998.0
2005-01-04 19:32:00,138.619,138.631,138.608,138.622,898900002.0
2005-01-04 19:33:00,138.62,138.634,138.617,138.62,545200001.0
2005-01-04 19:34:00,138.626,138.632,138.607,138.62,812000000.0
2005-01-04 19:35:00,138.627,138.627,138.598,138.605,650599997.0
2005-01-04 19:36:00,138.608,138.652,138.598,138.598,561699995.0
2005-01-04 19:37:00,138.604,138.604,138.596,138.596,31100000.0
2005-01-04 19:38:00,138.597,138.625,138.597,138.618,543899998.0
2005-01-04 19:39:00,138.622,138.629,138.589,138.604,729399998.0
2005-01-04 19:40:00,138.627,138.627,138.593,138.617,524699997.0
2005-01-04 19:41:00,138.613,138.641,138.604,138.615,965599993.0
2005-01-04 19:42:00,138.629,138.637,138.603,138.618,527599997.0
2005-01-04 19:43:00,138.65,138.665,138.633,138.659,138799997.0
2005-01-04 19:44:00,138.665,138.675,138.665,138.67,491099999.0
2005-01-04 19:45:00,138.663,138.663,138.638,138.656,106500001.0
2005-01-04 19:46:00,138.663,138.665,138.604,138.629,388799995.0
2005-01-04 19:47:00,138.677,138.677,138.633,138.663,201499998.0
2005-01-04 19:48:00,138.671,138.671,138.654,138.659,679800000.0
2005-01-04 19:49:00,138.66,138.672,138.66,138.668,291799999.0
2005-01-04 19:50:00,138.667,138.67,138.651,138.661,333100002.0
2005-01-04 19:51:00,138.66,138.664,138.651,138.655,270599999.0
2005-01-04 19:52:00,138.653,138.653,138.63,138.636,353100001.0
2005-01-04 19:53:00,138.641,138.644,138.629,138.644,524100001.0
2005-01-04 19:54:00,138.645,138.645,138.614,138.634,299800001.0
2005-01-04 19:55:00,138.651,138.693,138.617,138.681,175800002.0
2005-01-04 19:56:00,138.687,138.687,138.612,138.665,495999999.0
2005-01-04 19:57:00,138.665,138.673,138.646,138.665,599199999.0
2005-01-04 19:58:00,138.683,138.69,138.653,138.662,434299997.0
2005-01-04 19:59:00,138.66,138.664,138.653,138.658,449900000.0
2005-01-04 20:00:00,138.664,138.673,138.654,138.654,163499997.0
2005-01-04 20:01:00,138.662,138.694,138.662,138.68,343699999.0
2005-01-04 20:02:00,138.68,138.711,138.657,138.69,208500001.0
2005-01-04 20:03:00,138.69,138.69,138.657,138.662,277099997.0
2005-01-04 20:04:00,138.666,138.666,138.646,138.649,428800002.0
2005-01-04 20:05:00,138.655,138.679,138.647,138.677,727599996.0
2005-01-04 20:06:00,138.695,138.705,138.671,138.696,496099997.0
2005-01-04 20:07:00,138.703,138.705,138.692,138.7,318499995.0
2005-01-04 20:08:00,138.7,138.705,138.7,138.7,579500001.0
2005-01-04 20:09:00,138.7,138.71,138.696,138.7,428700001.0
2005-01-04 20:10:00,138.695,138.695,138.665,138.688,326300000.0
2005-01-04 20:11:00,138.703,138.703,138.69,138.697,825700000.0
2005-01-04 20:12:00,138.708,138.713,138.693,138.693,816800003.0
2005-01-04 20:13:00,138.69,138.692,138.685,138.686,253999998.0
2005-01-04 20:14:00,138.691,138.708,138.691,138.698,390600001.0
2005-01-04 20:15:00,138.701,138.701,138.66,138.675,734899996.0
2005-01-04 20:16:00,138.673,138.688,138.666,138.68,526799999.0
2005-01-04 20:17:00,138.693,138.698,138.666,138.67,214399999.0
2005-01-04 20:18:00,138.689,138.694,138.665,138.68,181499999.0
2005-01-04 20:19:00,138.681,138.699,138.677,138.677,453799998.0
2005-01-04 20:20:00,138.692,138.702,138.666,138.666,237100000.0
2005-01-04 20:21:00,138.666,138.686,138.665,138.677,430299998.0
2005-01-04 20:22:00,138.69,138.697,138.684,138.688,620800001.0
2005-01-04 20:23:00,138.69,138.705,138.663,138.691,606699997.0
2005-01-04 20:24:00,138.707,138.707,138.667,138.689,195599998.0
2005-01-04 20:25:00,138.683,138.683,138.646,138.652,479900001.0
2005-01-04 20:26:00,138.656,138.656,138.631,138.641,442100002.0
2005-01-04 20:27:00,138.637,138.645,138.618,138.632,886400002.0
2005-01-04 20:28:00,138.618,138.635,138.608,138.621,998300000.0
2005-01-04 20:29:00,138.62,138.641,138.618,138.618,1055199998.0
2005-01-04 20:30:00,138.645,138.671,138.628,138.642,1797999993.0
2005-01-04 20:31:00,138.665,138.672,138.64,138.653,1322999998.0
2005-01-04 20:32:00,138.66,138.674,138.653,138.66,1051500000.0
2005-01-04 20:33:00,138.654,138.654,138.629,138.645,375600003.0
2005-01-04 20:34:00,138.638,138.646,138.629,138.638,390299999.0
2005-01-04 20:35:00,138.638,138.65,138.628,138.648,332800002.0
2005-01-04 20:36:00,138.647,138.659,138.631,138.65,459500001.0
2005-01-04 20:37:00,138.648,138.649,138.635,138.649,575899993.0
2005-01-04 20:38:00,138.653,138.662,138.637,138.658,820799991.0
2005-01-04 20:39:00,138.657,138.657,138.632,138.634,781200001.0
2005-01-04 20:40:00,138.63,138.638,138.614,138.614,1069799991.0
2005-01-04 20:41:00,138.607,138.64,138.605,138.605,418399996.0
2005-01-04 20:42:00,138.61,138.615,138.59,138.615,260400000.0
2005-01-04 20:43:00,138.617,138.635,138.604,138.626,500400001.0
2005-01-04 20:44:00,138.634,138.639,138.617,138.628,918299995.0
2005-01-04 20:45:00,138.635,138.642,138.621,138.623,528000000.0
2005-01-04 20:46:00,138.629,138.629,138.615,138.622,653099996.0
2005-01-04 20:47:00,138.614,138.623,138.596,138.596,834500001.0
2005-01-04 20:48:00,138.612,138.625,138.598,138.598,756999998.0
2005-01-04 20:49:00,138.64,138.653,138.609,138.65,440199998.0
2005-01-04 20:50:00,138.65,138.662,138.602,138.602,1080799991.0
2005-01-04 20:51:00,138.669,138.676,138.607,138.659,471700003.0
2005-01-04 20:52:00,138.664,138.668,138.613,138.664,247900001.0
2005-01-04 20:53:00,138.662,138.667,138.61,138.667,769700009.0
2005-01-04 20:54:00,138.675,138.675,138.61,138.67,324199999.0
2005-01-04 20:55:00,138.664,138.664,138.606,138.637,898000002.0
2005-01-04 20:56:00,138.64,138.65,138.606,138.625,675699998.0
2005-01-04 20:57:00,138.621,138.629,138.597,138.597,748299998.0
2005-01-04 20:58:00,138.63,138.642,138.605,138.623,1159900002.0
2005-01-04 20:59:00,138.639,138.648,138.608,138.647,1184699995.0
2005-01-04 21:00:00,138.646,138.646,138.554,138.586,1118900000.0
2005-01-04 21:01:00,138.6,138.606,138.584,138.606,921800003.0
2005-01-04 21:02:00,138.605,138.627,138.605,138.613,412699998.0
2005-01-04 21:03:00,138.615,138.628,138.601,138.605,723599999.0
2005-01-04 21:04:00,138.625,138.68,138.615,138.668,565500003.0
2005-01-04 21:05:00,138.665,138.675,138.616,138.675,555699995.0
2005-01-04 21:06:00,138.681,138.702,138.661,138.661,737500002.0
2005-01-04 21:07:00,138.675,138.676,138.644,138.67,448900002.0
2005-01-04 21:08:00,138.67,138.708,138.597,138.701,406200002.0
2005-01-04 21:09:00,138.716,138.721,138.703,138.708,215899998.0
2005-01-04 21:10:00,138.706,138.709,138.679,138.692,351800001.0
2005-01-04 21:11:00,138.683,138.702,138.678,138.698,387799995.0
2005-01-04 21:12:00,138.705,138.705,138.665,138.673,580400005.0
2005-01-04 21:13:00,138.681,138.694,138.66,138.675,524400001.0
2005-01-04 21:14:00,138.68,138.704,138.678,138.697,833999999.0
2005-01-04 21:15:00,138.711,138.722,138.706,138.707,761599997.0
2005-01-04 21:16:00,138.704,138.711,138.696,138.702,467000003.0
2005-01-04 21:17:00,138.707,138.71,138.694,138.705,1079899996.0
2005-01-04 21:18:00,138.713,138.728,138.712,138.718,247999998.0
2005-01-04 21:19:00,138.726,138.739,138.726,138.739,510899997.0
2005-01-04 21:20:00,138.74,138.743,138.721,138.721,1137300002.0
2005-01-04 21:21:00,138.738,138.745,138.723,138.736,668400002.0
2005-01-04 21:22:00,138.734,138.737,138.712,138.712,847400001.0
2005-01-04 21:23:00,138.728,138.74,138.714,138.714,846999995.0
2005-01-04 21:24:00,138.712,138.715,138.698,138.701,436999997.0
2005-01-04 21:25:00,138.698,138.708,138.689,138.701,676499993.0
2005-01-04 21:26:00,138.696,138.706,138.664,138.69,257000001.0
2005-01-04 21:27:00,138.697,138.697,138.675,138.68,232899996.0
2005-01-04 21:28:00,138.68,138.684,138.676,138.68,121300000.0
2005-01-04 21:29:00,138.682,138.701,138.682,138.686,205799999.0
2005-01-04 21:30:00,138.702,138.747,138.682,138.73,297800001.0
2005-01-04 21:31:00,138.734,138.735,138.668,138.735,82199998.0
2005-01-04 21:32:00,138.743,138.747,138.657,138.735,605299998.0
2005-01-04 21:33:00,138.756,138.756,138.743,138.75,119800002.0
2005-01-04 21:34:00,138.742,138.774,138.657,138.753,240799999.0
2005-01-04 21:35:00,138.757,138.759,138.723,138.723,289200003.0
2005-01-04 21:36:00,138.749,138.771,138.725,138.753,260399999.0
2005-01-04 21:37:00,138.755,138.755,138.705,138.705,66700001.0
2005-01-04 21:38:00,138.7,138.735,138.685,138.735,129700003.0
2005-01-04 21:39:00,138.747,138.75,138.727,138.749,235799999.0
2005-01-04 21:40:00,138.745,138.768,138.679,138.758,268200005.0
2005-01-04 21:41:00,138.78,138.78,138.676,138.764,174299998.0
2005-01-04 21:42:00,138.794,138.956,138.794,138.932,314400007.0
2005-01-04 21:43:00,138.929,138.929,138.808,138.853,380499999.0
2005-01-04 21:44:00,138.847,138.86,138.83,138.838,525699997.0
2005-01-04 21:45:00,138.838,138.864,138.814,138.814,359400002.0
2005-01-04 21:46:00,138.818,138.855,138.811,138.811,455999997.0
2005-01-04 21:47:00,138.82,138.82,138.745,138.778,358099998.0
2005-01-04 21:48:00,138.744,138.785,138.744,138.785,145600001.0
2005-01-04 21:49:00,138.793,138.832,138.793,138.811,153499995.0
2005-01-04 21:50:00,138.82,138.827,138.815,138.818,136600003.0
2005-01-04 21:51:00,138.818,138.818,138.786,138.805,145799998.0
2005-01-04 21:52:00,138.8,138.825,138.8,138.809,70500000.0
2005-01-04 21:53:00,138.79,138.792,138.771,138.775,41500000.0
2005-01-04 21:54:00,138.783,138.792,138.766,138.77,84400000.0
2005-01-04 21:55:00,138.785,138.802,138.77,138.775,207800000.0
2005-01-04 21:56:00,138.766,138.766,138.733,138.733,49900002.0
2005-01-04 21:57:00,138.758,138.759,138.717,138.725,55400000.0
2005-01-04 21:58:00,138.736,138.745,138.71,138.716,80300000.0
2005-01-04 21:59:00,138.722,138.73,138.7,138.7,129899998.0
2005-01-04 22:00:00,138.712,138.712,138.667,138.684,189700000.0
2005-01-04 22:01:00,138.689,138.706,138.667,138.691,450400000.0
2005-01-04 22:02:00,138.703,138.705,138.684,138.684,496499997.0
2005-01-04 22:03:00,138.695,138.695,138.681,138.682,207699998.0
2005-01-04 22:04:00,138.719,138.75,138.704,138.723,264099998.0
2005-01-04 22:05:00,138.742,138.752,138.701,138.711,155399998.0
2005-01-04 22:06:00,138.735,138.735,138.705,138.705,68800000.0
2005-01-04 22:07:00,138.725,138.73,138.715,138.725,79099999.0
2005-01-04 22:08:00,138.723,138.735,138.718,138.727,196900001.0
2005-01-04 22:09:00,138.747,138.756,138.735,138.744,78099999.0
2005-01-04 22:10:00,138.75,138.766,138.737,138.744,211100000.0
2005-01-04 22:11:00,138.772,138.834,138.751,138.817,147400001.0
2005-01-04 22:12:00,138.826,138.852,138.732,138.732,164700000.0
2005-01-04 22:13:00,138.74,138.863,138.74,138.854,157000004.0
2005-01-04 22:14:00,138.863,138.893,138.863,138.885,141900003.0
2005-01-04 22:15:00,138.878,138.89,138.873,138.875,95400000.0
2005-01-04 22:16:00,138.878,138.887,138.85,138.85,193699999.0
2005-01-04 22:17:00,138.843,138.843,138.797,138.799,43200000.0
2005-01-04 22:18:00,138.803,138.818,138.794,138.818,83200000.0
2005-01-04 22:19:00,138.828,138.841,138.821,138.836,95500001.0
2005-01-04 22:20:00,138.839,138.844,138.823,138.823,119499999.0
2005-01-04 22:21:00,138.822,138.842,138.774,138.825,104900000.0
2005-01-04 22:22:00,138.839,138.845,138.826,138.838,231699996.0
2005-01-04 22:23:00,138.84,138.857,138.819,138.847,264899999.0
2005-01-04 22:24:00,138.86,138.863,138.815,138.815,60299999.0
2005-01-04 22:25:00,138.845,138.85,138.826,138.826,233400000.0
2005-01-04 22:26:00,138.83,138.865,138.83,138.847,130600000.0
2005-01-04 22:27:00,138.848,138.855,138.832,138.832,786299996.0
2005-01-04 22:28:00,138.845,138.879,138.829,138.874,314700004.0
2005-01-04 22:29:00,138.875,138.875,138.863,138.863,36000000.0
2005-01-04 22:30:00,138.872,138.873,138.856,138.873,73100000.0
2005-01-04 22:31:00,138.88,138.894,138.875,138.88,105600000.0
2005-01-04 22:32:00,138.874,138.885,138.869,138.884,207399999.0
2005-01-04 22:33:00,138.887,138.887,138.872,138.874,246799999.0
2005-01-04 22:34:00,138.882,138.895,138.873,138.895,221700001.0
2005-01-04 22:35:00,138.893,138.893,138.879,138.88,114899999.0
2005-01-04 22:36:00,138.887,138.896,138.879,138.885,473700001.0
2005-01-04 22:37:00,138.886,138.896,138.88,138.887,195300000.0
2005-01-04 22:38:00,138.871,138.894,138.871,138.876,129900000.0
2005-01-04 22:39:00,138.873,138.878,138.867,138.868,186299999.0
2005-01-04 22:40:00,138.865,138.876,138.859,138.862,452899999.0
2005-01-04 22:41:00,138.862,138.872,138.843,138.843,123600000.0
2005-01-04 22:42:00,138.858,138.861,138.848,138.854,272499998.0
2005-01-04 22:43:00,138.861,138.862,138.841,138.841,76600000.0
2005-01-04 22:44:00,138.854,138.865,138.851,138.859,268900001.0
2005-01-04 22:45:00,138.861,138.869,138.844,138.854,315600000.0
2005-01-04 22:46:00,138.867,138.875,138.865,138.865,112500002.0
2005-01-04 22:47:00,138.853,138.853,138.823,138.827,128400000.0
2005-01-04 22:48:00,138.829,138.829,138.812,138.816,262400001.0
2005-01-04 22:49:00,138.823,138.823,138.801,138.803,279899999.0
2005-01-04 22:50:00,138.807,138.807,138.796,138.802,106000000.0
2005-01-04 22:51:00,138.808,138.828,138.805,138.807,197800001.0
2005-01-04 22:52:00,138.81,138.829,138.81,138.829,191499998.0
2005-01-04 22:53:00,138.827,138.837,138.822,138.826,169599998.0
2005-01-04 22:54:00,138.826,138.83,138.826,138.83,124499999.0
2005-01-04 22:55:00,138.825,138.835,138.825,138.825,123100000.0
2005-01-04 22:56:00,138.83,138.83,138.825,138.83,111100000.0
2005-01-04 22:57:00,138.828,138.848,138.828,138.836,182900002.0
2005-01-04 22:58:00,138.846,138.846,138.823,138.826,87400000.0
2005-01-04 22:59:00,138.84,138.846,138.817,138.827,214999999.0
2005-01-04 23:00:00,138.841,138.841,138.811,138.811,78600001.0
2005-01-04 23:01:00,138.816,138.834,138.816,138.818,38600000.0
2005-01-04 23:02:00,138.807,138.828,138.807,138.82,59000000.0
2005-01-04 23:03:00,138.819,138.822,138.805,138.805,45600000.0
2005-01-04 23:04:00,138.818,138.818,138.805,138.805,72300002.0
2005-01-04 23:05:00,138.818,138.828,138.814,138.814,135600003.0
2005-01-04 23:06:00,138.816,138.826,138.816,138.826,14200000.0
2005-01-04 23:07:00,138.828,138.828,138.785,138.81,63099999.0
2005-01-04 23:08:00,138.793,138.83,138.792,138.83,118999999.0
2005-01-04 23:09:00,138.834,138.836,138.809,138.809,52800000.0
2005-01-04 23:10:00,138.814,138.817,138.81,138.81,103499999.0
2005-01-04 23:11:00,138.806,138.815,138.806,138.815,43600001.0
2005-01-04 23:12:00,138.834,138.846,138.818,138.837,83500001.0
2005-01-04 23:13:00,138.826,138.826,138.807,138.807,12000000.0
2005-01-04 23:14:00,138.802,138.824,138.802,138.823,48299999.0
2005-01-04 23:15:00,138.828,138.829,138.82,138.822,36000000.0
2005-01-04 23:16:00,138.826,138.835,138.816,138.824,41500000.0
2005-01-04 23:17:00,138.818,138.818,138.801,138.806,41900000.0
2005-01-04 23:18:00,138.806,138.826,138.805,138.81,184100000.0
2005-01-04 23:19:00,138.818,138.843,138.817,138.834,106700002.0
2005-01-04 23:20:00,138.858,138.859,138.842,138.845,76400000.0
2005-01-04 23:21:00,138.852,138.86,138.851,138.856,50400000.0
2005-01-04 23:22:00,138.856,138.856,138.838,138.842,108000000.0
2005-01-04 23:23:00,138.846,138.859,138.844,138.844,69299999.0
2005-01-04 23:24:00,138.846,138.863,138.846,138.856,98100000.0
2005-01-04 23:25:00,138.857,138.859,138.845,138.845,89200000.0
2005-01-04 23:26:00,138.851,138.857,138.846,138.846,180999997.0
2005-01-04 23:27:00,138.856,138.856,138.849,138.849,17600000.0
2005-01-04 23:28:00,138.848,138.859,138.845,138.845,87400002.0
2005-01-04 23:29:00,138.857,138.869,138.854,138.865,129200001.0
2005-01-04 23:30:00,138.87,138.883,138.87,138.883,81499999.0
2005-01-04 23:31:00,138.882,138.882,138.865,138.875,90000000.0
2005-01-04 23:32:00,138.871,138.871,138.869,138.869,72300001.0
2005-01-04 23:33:00,138.875,138.886,138.875,138.886,42700000.0
2005-01-04 23:34:00,138.878,138.891,138.878,138.888,54900001.0
2005-01-04 23:35:00,138.898,138.898,138.892,138.898,69299999.0
2005-01-04 23:36:00,138.89,138.896,138.878,138.89,40700000.0
2005-01-04 23:37:00,138.898,138.903,138.889,138.903,92699999.0
2005-01-04 23:38:00,138.898,138.9,138.886,138.886,108200000.0
2005-01-04 23:39:00,138.89,138.892,138.88,138.892,63900000.0
2005-01-04 23:40:00,138.893,138.895,138.885,138.891,49100000.0
2005-01-04 23:41:00,138.881,138.899,138.881,138.891,81299999.0
2005-01-04 23:42:00,138.905,138.92,138.854,138.92,181499997.0
2005-01-04 23:43:00,138.933,138.937,138.929,138.932,72899999.0
2005-01-04 23:44:00,138.916,138.916,138.855,138.903,88700000.0
2005-01-04 23:45:00,138.855,138.909,138.855,138.903,108500003.0
2005-01-04 23:46:00,138.895,138.895,138.847,138.883,110699997.0
2005-01-04 23:47:00,138.871,138.886,138.869,138.886,57499999.0
2005-01-04 23:48:00,138.87,138.884,138.865,138.884,86200001.0
2005-01-04 23:49:00,138.883,138.883,138.862,138.862,45600000.0
2005-01-04 23:50:00,138.876,138.885,138.872,138.872,142100003.0
2005-01-04 23:51:00,138.867,138.867,138.852,138.852,166700003.0
2005-01-04 23:52:00,138.863,138.87,138.857,138.857,97600000.0
2005-01-04 23:53:00,138.852,138.856,138.835,138.835,99199998.0
2005-01-04 23:54:00,138.841,138.841,138.809,138.814,104499999.0
2005-01-04 23:55:00,138.813,138.823,138.813,138.813,87599999.0
2005-01-04 23:56:00,138.82,138.835,138.814,138.82,97999999.0
2005-01-04 23:57:00,138.823,138.838,138.816,138.838,33399999.0
2005-01-04 23:58:00,138.836,138.836,138.834,138.834,9600000.0
2005-01-04 23:59:00,138.832,138.838,138.83,138.838,125400000.0
2005-01-05 00:00:00,138.832,138.842,138.824,138.824,77100001.0
2005-01-05 00:01:00,138.837,138.837,138.794,138.796,126100000.0
2005-01-05 00:02:00,138.838,138.84,138.832,138.84,47400000.0
2005-01-05 00:03:00,138.817,138.856,138.817,138.844,144999997.0
2005-01-05 00:04:00,138.837,138.837,138.815,138.826,48000000.0
2005-01-05 00:05:00,138.813,138.835,138.8,138.835,48800000.0
2005-01-05 00:06:00,138.83,138.836,138.807,138.807,85100001.0
2005-01-05 00:07:00,138.813,138.84,138.813,138.826,55900001.0
2005-01-05 00:08:00,138.821,138.838,138.819,138.831,89599999.0
2005-01-05 00:09:00,138.838,138.852,138.822,138.824,141899998.0
2005-01-05 00:10:00,138.863,138.863,138.828,138.847,108300001.0
2005-01-05 00:11:00,138.83,138.834,138.816,138.834,49100000.0
2005-01-05 00:12:00,138.802,138.827,138.797,138.827,143900002.0
2005-01-05 00:13:00,138.791,138.791,138.758,138.787,51999999.0
2005-01-05 00:14:00,138.773,138.796,138.766,138.79,103799999.0
2005-01-05 00:15:00,138.778,138.796,138.764,138.779,68700000.0
2005-01-05 00:16:00,138.774,138.774,138.724,138.749,118199999.0
2005-01-05 00:17:00,138.733,138.776,138.73,138.776,82699999.0
2005-01-05 00:18:00,138.743,138.759,138.743,138.755,38100000.0
2005-01-05 00:19:00,138.758,138.765,138.755,138.76,52200000.0
2005-01-05 00:20:00,138.757,138.757,138.743,138.75,143000000.0
2005-01-05 00:21:00,138.748,138.753,138.737,138.739,42200000.0
2005-01-05 00:22:00,138.74,138.745,138.74,138.74,80699999.0
2005-01-05 00:23:00,138.74,138.74,138.725,138.725,61600000.0
2005-01-05 00:24:00,138.728,138.74,138.725,138.725,121900002.0
2005-01-05 00:25:00,138.738,138.756,138.737,138.747,65600000.0
2005-01-05 00:26:00,138.738,138.738,138.726,138.726,63299999.0
2005-01-05 00:27:00,138.727,138.727,138.696,138.696,33600000.0
2005-01-05 00:28:00,138.7,138.7,138.675,138.675,129599999.0
2005-01-05 00:29:00,138.692,138.692,138.678,138.687,56200000.0
2005-01-05 00:30:00,138.68,138.68,138.629,138.64,122800001.0
2005-01-05 00:31:00,138.642,138.643,138.617,138.617,120699998.0
2005-01-05 00:32:00,138.636,138.636,138.629,138.629,19800000.0
2005-01-05 00:33:00,138.653,138.655,138.627,138.627,105400001.0
2005-01-05 00:34:00,138.636,138.636,138.623,138.633,157399999.0
2005-01-05 00:35:00,138.64,138.65,138.632,138.644,61599999.0
2005-01-05 00:36:00,138.646,138.654,138.64,138.64,80000001.0
2005-01-05 00:37:00,138.642,138.662,138.642,138.65,81199999.0
2005-01-05 00:38:00,138.673,138.673,138.637,138.637,104200001.0
2005-01-05 00:39:00,138.631,138.648,138.625,138.644,79300000.0
2005-01-05 00:40:00,138.653,138.653,138.642,138.645,122899996.0
2005-01-05 00:41:00,138.637,138.656,138.631,138.646,71000002.0
2005-01-05 00:42:00,138.634,138.645,138.616,138.616,92299999.0
2005-01-05 00:43:00,138.619,138.619,138.592,138.598,118200002.0
2005-01-05 00:44:00,138.601,138.607,138.596,138.6,86200001.0
2005-01-05 00:45:00,138.607,138.607,138.595,138.595,42400000.0
2005-01-05 00:46:00,138.592,138.594,138.564,138.564,54000000.0
2005-01-05 00:47:00,138.573,138.592,138.567,138.57,171499997.0
2005-01-05 00:48:00,138.568,138.588,138.552,138.588,128299997.0
2005-01-05 00:49:00,138.595,138.595,138.557,138.557,71000000.0
2005-01-05 00:50:00,138.581,138.583,138.569,138.572,98600000.0
2005-01-05 00:51:00,138.573,138.579,138.56,138.572,80800000.0
2005-01-05 00:52:00,138.567,138.57,138.556,138.559,107099998.0
2005-01-05 00:53:00,138.567,138.567,138.545,138.545,26400000.0
2005-01-05 00:54:00,138.553,138.612,138.553,138.608,90299998.0
2005-01-05 00:55:00,138.597,138.597,138.545,138.581,125200001.0
2005-01-05 00:56:00,138.594,138.608,138.593,138.593,105399999.0
2005-01-05 00:57:00,138.604,138.607,138.593,138.597,103800002.0
2005-01-05 00:58:00,138.602,138.608,138.595,138.6,115700000.0
2005-01-05 00:59:00,138.6,138.605,138.595,138.595,32900000.0
2005-01-05 01:00:00,138.597,138.617,138.597,138.597,71400000.0
2005-01-05 01:01:00,138.596,138.605,138.594,138.6,83300000.0
2005-01-05 01:02:00,138.607,138.609,138.596,138.598,119400001.0
2005-01-05 01:03:00,138.595,138.619,138.595,138.619,78700000.0
2005-01-05 01:04:00,138.586,138.609,138.548,138.609,87000000.0
2005-01-05 01:05:00,138.588,138.607,138.537,138.587,94600002.0
2005-01-05 01:06:00,138.563,138.576,138.525,138.568,123899999.0
2005-01-05 01:07:00,138.578,138.587,138.572,138.587,75500001.0
2005-01-05 01:08:00,138.584,138.589,138.577,138.577,62800001.0
2005-01-05 01:09:00,138.564,138.584,138.559,138.575,83500000.0
2005-01-05 01:10:00,138.575,138.575,138.565,138.565,86900000.0
2005-01-05 01:11:00,138.578,138.594,138.569,138.589,113400001.0
2005-01-05 01:12:00,138.591,138.595,138.579,138.592,172300000.0
2005-01-05 01:13:00,138.602,138.602,138.596,138.6,95400000.0
2005-01-05 01:14:00,138.603,138.621,138.603,138.621,52000000.0
2005-01-05 01:15:00,138.621,138.621,138.598,138.598,43999999.0
2005-01-05 01:16:00,138.603,138.603,138.59,138.597,149900005.0
2005-01-05 01:17:00,138.588,138.6,138.573,138.573,152800000.0
2005-01-05 01:18:00,138.581,138.581,138.571,138.571,33400000.0
2005-01-05 01:19:00,138.563,138.575,138.546,138.575,75200002.0
2005-01-05 01:20:00,138.582,138.583,138.564,138.571,126800001.0
2005-01-05 01:21:00,138.57,138.585,138.56,138.56,134799999.0
2005-01-05 01:22:00,138.548,138.58,138.548,138.58,106600000.0
2005-01-05 01:23:00,138.56,138.568,138.546,138.546,123500000.0
2005-01-05 01:24:00,138.542,138.542,138.523,138.525,106800002.0
2005-01-05 01:25:00,138.536,138.538,138.532,138.538,47700000.0
2005-01-05 01:26:00,138.513,138.545,138.513,138.525,115400001.0
2005-01-05 01:27:00,138.548,138.548,138.535,138.539,63900000.0
2005-01-05 01:28:00,138.561,138.561,138.547,138.555,60400000.0
2005-01-05 01:29:00,138.56,138.56,138.548,138.548,73899998.0
2005-01-05 01:30:00,138.571,138.575,138.559,138.575,123799999.0
2005-01-05 01:31:00,138.59,138.6,138.561,138.6,174500001.0
2005-01-05 01:32:00,138.59,138.595,138.555,138.595,44400000.0
2005-01-05 01:33:00,138.549,138.622,138.549,138.612,89900000.0
2005-01-05 01:34:00,138.624,138.624,138.6,138.608,55800001.0
2005-01-05 01:35:00,138.614,138.614,138.552,138.57,58000000.0
2005-01-05 01:36:00,138.57,138.57,138.55,138.55,23200000.0
2005-01-05 01:37:00,138.549,138.591,138.549,138.587,101900000.0
2005-01-05 01:38:00,138.577,138.606,138.562,138.606,67500000.0
2005-01-05 01:39:00,138.605,138.606,138.592,138.592,72899999.0
2005-01-05 01:40:00,138.585,138.589,138.566,138.586,119400002.0
2005-01-05 01:41:00,138.571,138.571,138.551,138.556,90600001.0
2005-01-05 01:42:00,138.575,138.583,138.551,138.583,186899998.0
2005-01-05 01:43:00,138.577,138.577,138.548,138.548,55500000.0
2005-01-05 01:44:00,138.547,138.581,138.547,138.548,95700000.0
2005-01-05 01:45:00,138.583,138.589,138.561,138.589,102300002.0
2005-01-05 01:46:00,138.58,138.589,138.566,138.586,109100001.0
2005-01-05 01:47:00,138.571,138.571,138.55,138.555,48700000.0
2005-01-05 01:48:00,138.546,138.554,138.545,138.545,82999999.0
2005-01-05 01:49:00,138.541,138.549,138.535,138.535,71900001.0
2005-01-05 01:50:00,138.532,138.543,138.51,138.514,111900003.0
2005-01-05 01:51:00,138.518,138.518,138.451,138.47,70599999.0
2005-01-05 01:52:00,138.498,138.506,138.481,138.487,100800001.0
2005-01-05 01:53:00,138.511,138.527,138.502,138.512,143400000.0
2005-01-05 01:54:00,138.516,138.518,138.492,138.492,77900001.0
2005-01-05 01:55:00,138.499,138.499,138.481,138.493,86700002.0
2005-01-05 01:56:00,138.503,138.504,138.475,138.489,141800000.0
2005-01-05 01:57:00,138.505,138.528,138.499,138.514,158499999.0
2005-01-05 01:58:00,138.506,138.525,138.506,138.513,102300000.0
2005-01-05 01:59:00,138.513,138.551,138.507,138.551,122399999.0
2005-01-05 02:00:00,138.563,138.563,138.522,138.539,128500000.0
2005-01-05 02:01:00,138.562,138.562,138.516,138.532,47800000.0
2005-01-05 02:02:00,138.555,138.565,138.548,138.548,73400000.0
2005-01-05 02:03:00,138.567,138.581,138.551,138.564,143400002.0
2005-01-05 02:04:00,138.557,138.59,138.538,138.573,118200001.0
2005-01-05 02:05:00,138.572,138.6,138.572,138.583,82300000.0
2005-01-05 02:06:00,138.586,138.593,138.583,138.593,108300001.0
2005-01-05 02:07:00,138.582,138.599,138.582,138.585,62000000.0
2005-01-05 02:08:00,138.587,138.59,138.583,138.586,95000000.0
2005-01-05 02:09:00,138.588,138.588,138.586,138.588,43600000.0
2005-01-05 02:10:00,138.578,138.578,138.55,138.559,68599999.0
2005-01-05 02:11:00,138.557,138.564,138.518,138.552,99000001.0
2005-01-05 02:12:00,138.563,138.565,138.542,138.542,80800000.0
2005-01-05 02:13:00,138.548,138.601,138.548,138.598,109899999.0
2005-01-05 02:14:00,138.595,138.61,138.568,138.607,68700000.0
2005-01-05 02:15:00,138.627,138.635,138.607,138.625,103299999.0
2005-01-05 02:16:00,138.634,138.638,138.624,138.638,115299999.0
2005-01-05 02:17:00,138.633,138.633,138.604,138.615,93199999.0
2005-01-05 02:18:00,138.632,138.632,138.602,138.621,117099998.0
2005-01-05 02:19:00,138.632,138.638,138.602,138.607,124700001.0
2005-01-05 02:20:00,138.625,138.625,138.6,138.602,101000002.0
2005-01-05 02:21:00,138.602,138.605,138.59,138.59,123200002.0
2005-01-05 02:22:00,138.598,138.598,138.578,138.589,65100001.0
2005-01-05 02:23:00,138.581,138.592,138.581,138.583,110299999.0
2005-01-05 02:24:00,138.588,138.602,138.587,138.594,126200002.0
2005-01-05 02:25:00,138.598,138.611,138.59,138.605,147299998.0
2005-01-05 02:26:00,138.622,138.623,138.603,138.61,32000000.0
2005-01-05 02:27:00,138.606,138.606,138.598,138.605,55899999.0
2005-01-05 02:28:00,138.608,138.615,138.608,138.61,65900001.0
2005-01-05 02:29:00,138.603,138.618,138.601,138.61,66300000.0
2005-01-05 02:30:00,138.613,138.622,138.613,138.615,85099998.0
2005-01-05 02:31:00,138.627,138.628,138.609,138.618,92499998.0
2005-01-05 02:32:00,138.629,138.629,138.615,138.618,45100000.0
2005-01-05 02:33:00,138.616,138.616,138.606,138.61,91599998.0
2005-01-05 02:34:00,138.611,138.614,138.607,138.61,58700000.0
2005-01-05 02:35:00,138.612,138.613,138.599,138.613,102100000.0
2005-01-05 02:36:00,138.615,138.618,138.604,138.604,131500001.0
2005-01-05 02:37:00,138.619,138.619,138.612,138.612,96800000.0
2005-01-05 02:38:00,138.612,138.628,138.609,138.621,72500000.0
2005-01-05 02:39:00,138.625,138.625,138.614,138.614,32800000.0
2005-01-05 02:40:00,138.61,138.61,138.605,138.61,99600000.0
2005-01-05 02:41:00,138.618,138.629,138.596,138.596,122699997.0
2005-01-05 02:42:00,138.636,138.661,138.606,138.606,107699999.0
2005-01-05 02:43:00,138.672,138.672,138.604,138.604,17200000.0
2005-01-05 02:44:00,138.638,138.638,138.603,138.632,195999998.0
2005-01-05 02:45:00,138.631,138.631,138.597,138.6,82299999.0
2005-01-05 02:46:00,138.608,138.617,138.6,138.606,90700001.0
2005-01-05 02:47:00,138.607,138.607,138.567,138.584,39699999.0
2005-01-05 02:48:00,138.607,138.607,138.586,138.59,99400001.0
2005-01-05 02:49:00,138.601,138.644,138.593,138.644,82299998.0
2005-01-05 02:50:00,138.633,138.647,138.61,138.628,77200000.0
2005-01-05 02:51:00,138.622,138.646,138.615,138.64,59199999.0
2005-01-05 02:52:00,138.659,138.664,138.639,138.651,110600002.0
2005-01-05 02:53:00,138.665,138.671,138.646,138.649,97100001.0
2005-01-05 02:54:00,138.672,138.672,138.655,138.655,86200001.0
2005-01-05 02:55:00,138.643,138.643,138.591,138.591,85200000.0
2005-01-05 02:56:00,138.585,138.611,138.585,138.602,78399999.0
2005-01-05 02:57:00,138.63,138.648,138.609,138.648,119600000.0
2005-01-05 02:58:00,138.652,138.657,138.647,138.647,104200000.0
2005-01-05 02:59:00,138.65,138.666,138.647,138.647,80000000.0
2005-01-05 03:00:00,138.657,138.657,138.643,138.643,5600000.0
2005-01-05 03:01:00,138.653,138.653,138.64,138.64,154800000.0
2005-01-05 03:02:00,138.628,138.64,138.617,138.631,77600000.0
2005-01-05 03:03:00,138.635,138.635,138.605,138.621,84600001.0
2005-01-05 03:04:00,138.622,138.622,138.591,138.595,93099998.0
2005-01-05 03:05:00,138.594,138.6,138.58,138.59,125899998.0
2005-01-05 03:06:00,138.57,138.578,138.556,138.556,30300000.0
2005-01-05 03:07:00,138.562,138.568,138.541,138.55,94300000.0
2005-01-05 03:08:00,138.567,138.568,138.54,138.54,122299999.0
2005-01-05 03:09:00,138.538,138.556,138.53,138.543,210700000.0
2005-01-05 03:10:00,138.559,138.585,138.559,138.565,99600001.0
2005-01-05 03:11:00,138.576,138.595,138.569,138.595,104199999.0
2005-01-05 03:12:00,138.6,138.6,138.591,138.594,55800001.0
2005-01-05 03:13:00,138.602,138.602,138.569,138.587,144399998.0
2005-01-05 03:14:00,138.598,138.605,138.575,138.589,197099997.0
2005-01-05 03:15:00,138.6,138.603,138.578,138.589,86900000.0
2005-01-05 03:16:00,138.585,138.591,138.578,138.589,117600000.0
2005-01-05 03:17:00,138.583,138.587,138.57,138.587,45900001.0
2005-01-05 03:18:00,138.59,138.599,138.59,138.59,53900001.0
2005-01-05 03:19:00,138.572,138.572,138.561,138.567,89600000.0
2005-01-05 03:20:00,138.56,138.56,138.532,138.532,98300001.0
2005-01-05 03:21:00,138.538,138.546,138.535,138.535,110000000.0
2005-01-05 03:22:00,138.512,138.512,138.44,138.501,131300001.0
2005-01-05 03:23:00,138.5,138.5,138.485,138.499,79300000.0
2005-01-05 03:24:00,138.517,138.53,138.499,138.515,88900001.0
2005-01-05 03:25:00,138.526,138.554,138.518,138.549,115299998.0
2005-01-05 03:26:00,138.547,138.567,138.534,138.551,67300000.0
2005-01-05 03:27:00,138.566,138.566,138.549,138.559,58000000.0
2005-01-05 03:28:00,138.567,138.567,138.547,138.549,95600001.0
2005-01-05 03:29:00,138.543,138.554,138.543,138.55,139199998.0
2005-01-05 03:30:00,138.522,138.54,138.473,138.54,97599998.0
2005-01-05 03:31:00,138.533,138.557,138.483,138.557,121799997.0
2005-01-05 03:32:00,138.567,138.574,138.549,138.549,77400000.0
2005-01-05 03:33:00,138.558,138.558,138.536,138.548,163299999.0
2005-01-05 03:34:00,138.557,138.581,138.557,138.573,65600000.0
2005-01-05 03:35:00,138.57,138.577,138.562,138.562,43500000.0
2005-01-05 03:36:00,138.57,138.607,138.566,138.593,95099999.0
2005-01-05 03:37:00,138.607,138.633,138.607,138.633,110000000.0
2005-01-05 03:38:00,138.64,138.663,138.63,138.66,111900000.0
2005-01-05 03:39:00,138.677,138.677,138.655,138.663,79300000.0
2005-01-05 03:40:00,138.662,138.662,138.634,138.634,23200000.0
2005-01-05 03:41:00,138.647,138.656,138.64,138.653,135000001.0
2005-01-05 03:42:00,138.659,138.674,138.623,138.635,91300000.0
2005-01-05 03:43:00,138.642,138.647,138.63,138.633,140199996.0
2005-01-05 03:44:00,138.623,138.623,138.59,138.59,83100000.0
2005-01-05 03:45:00,138.612,138.642,138.612,138.628,37200000.0
2005-01-05 03:46:00,138.648,138.648,138.632,138.645,130099999.0
2005-01-05 03:47:00,138.655,138.66,138.631,138.654,49600000.0
2005-01-05 03:48:00,138.647,138.671,138.647,138.658,89400001.0
2005-01-05 03:49:00,138.658,138.659,138.637,138.637,90400000.0
2005-01-05 03:50:00,138.625,138.625,138.598,138.613,72000000.0
2005-01-05 03:51:00,138.62,138.62,138.588,138.604,124700002.0
2005-01-05 03:52:00,138.602,138.602,138.588,138.588,29800000.0
2005-01-05 03:53:00,138.568,138.58,138.549,138.568,129800003.0
2005-01-05 03:54:00,138.566,138.605,138.566,138.6,85300001.0
2005-01-05 03:55:00,138.616,138.623,138.605,138.605,72999999.0
2005-01-05 03:56:00,138.607,138.614,138.607,138.614,185599997.0
2005-01-05 03:57:00,138.618,138.618,138.59,138.605,115300003.0
2005-01-05 03:58:00,138.603,138.65,138.602,138.648,66900001.0
2005-01-05 03:59:00,138.647,138.653,138.601,138.622,60500001.0
2005-01-05 04:00:00,138.638,138.665,138.638,138.661,50999998.0
2005-01-05 04:01:00,138.672,138.689,138.619,138.689,134000000.0
2005-01-05 04:02:00,138.709,138.714,138.681,138.681,103600000.0
2005-01-05 04:03:00,138.684,138.684,138.655,138.672,58700000.0
2005-01-05 04:04:00,138.671,138.671,138.613,138.625,211999997.0
2005-01-05 04:05:00,138.618,138.636,138.617,138.628,104499998.0
2005-01-05 04:06:00,138.618,138.623,138.6,138.6,147499998.0
2005-01-05 04:07:00,138.622,138.629,138.597,138.597,30400000.0
2005-01-05 04:08:00,138.623,138.623,138.591,138.605,106000001.0
2005-01-05 04:09:00,138.62,138.621,138.591,138.6,173500001.0
2005-01-05 04:10:00,138.59,138.603,138.575,138.583,94800001.0
2005-01-05 04:11:00,138.565,138.58,138.554,138.56,45800000.0
2005-01-05 04:12:00,138.559,138.559,138.538,138.538,39200000.0
2005-01-05 04:13:00,138.555,138.563,138.539,138.539,65100001.0
2005-01-05 04:14:00,138.528,138.54,138.519,138.527,67399999.0
2005-01-05 04:15:00,138.534,138.539,138.52,138.53,87100000.0
2005-01-05 04:16:00,138.55,138.56,138.494,138.494,120600001.0
2005-01-05 04:17:00,138.522,138.524,138.495,138.499,59300000.0
2005-01-05 04:18:00,138.499,138.499,138.476,138.476,35999999.0
2005-01-05 04:19:00,138.484,138.484,138.466,138.477,59400000.0
2005-01-05 04:20:00,138.492,138.492,138.473,138.473,80399998.0
2005-01-05 04:21:00,138.488,138.489,138.479,138.489,118499998.0
2005-01-05 04:22:00,138.49,138.499,138.472,138.487,173199998.0
2005-01-05 04:23:00,138.5,138.509,138.5,138.508,71500000.0
2005-01-05 04:24:00,138.499,138.499,138.489,138.497,68799999.0
2005-01-05 04:25:00,138.497,138.504,138.493,138.493,41000000.0
2005-01-05 04:26:00,138.503,138.505,138.496,138.496,94499998.0
2005-01-05 04:27:00,138.493,138.503,138.489,138.501,44700000.0
2005-01-05 04:28:00,138.506,138.508,138.492,138.495,152500000.0
2005-01-05 04:29:00,138.494,138.505,138.489,138.498,65900000.0
2005-01-05 04:30:00,138.505,138.505,138.495,138.498,101399997.0
2005-01-05 04:31:00,138.495,138.505,138.495,138.5,55799999.0
2005-01-05 04:32:00,138.505,138.505,138.495,138.5,132200002.0
2005-01-05 04:33:00,138.498,138.498,138.474,138.479,106199999.0
2005-01-05 04:34:00,138.497,138.5,138.494,138.497,105500000.0
2005-01-05 04:35:00,138.5,138.5,138.5,138.5,4800000.0
2005-01-05 04:36:00,138.503,138.508,138.503,138.506,37600000.0
2005-01-05 04:37:00,138.52,138.529,138.513,138.513,71100000.0
2005-01-05 04:38:00,138.525,138.525,138.494,138.494,21600000.0
2005-01-05 04:39:00,138.501,138.501,138.474,138.474,42000000.0
2005-01-05 04:40:00,138.482,138.496,138.482,138.488,74799999.0
2005-01-05 04:41:00,138.489,138.503,138.487,138.503,74899999.0
2005-01-05 04:42:00,138.491,138.51,138.491,138.502,78300002.0
2005-01-05 04:43:00,138.513,138.536,138.506,138.532,121500001.0
2005-01-05 04:44:00,138.538,138.538,138.516,138.534,52699999.0
2005-01-05 04:45:00,138.527,138.528,138.515,138.515,67999999.0
2005-01-05 04:46:00,138.516,138.52,138.507,138.52,58600000.0
2005-01-05 04:47:00,138.528,138.528,138.509,138.522,52000000.0
2005-01-05 04:48:00,138.536,138.54,138.528,138.528,75800000.0
2005-01-05 04:49:00,138.523,138.535,138.523,138.523,67800000.0
2005-01-05 04:50:00,138.54,138.54,138.517,138.517,27200000.0
2005-01-05 04:51:00,138.537,138.543,138.512,138.512,39200000.0
2005-01-05 04:52:00,138.519,138.527,138.501,138.501,25600000.0
2005-01-05 04:53:00,138.532,138.54,138.511,138.517,53600000.0
2005-01-05 04:54:00,138.53,138.544,138.517,138.544,116500000.0
2005-01-05 04:55:00,138.545,138.545,138.53,138.53,174600001.0
2005-01-05 04:56:00,138.552,138.553,138.511,138.515,234300007.0
2005-01-05 04:57:00,138.515,138.516,138.504,138.516,93500000.0
2005-01-05 04:58:00,138.522,138.524,138.512,138.512,93200001.0
2005-01-05 04:59:00,138.518,138.527,138.513,138.516,59000000.0
2005-01-05 05:00:00,138.52,138.525,138.512,138.517,57600000.0
2005-01-05 05:01:00,138.515,138.525,138.515,138.52,119700001.0
2005-01-05 05:02:00,138.515,138.52,138.515,138.52,16800000.0
2005-01-05 05:03:00,138.53,138.54,138.527,138.529,141299999.0
2005-01-05 05:04:00,138.533,138.549,138.531,138.541,112600001.0
2005-01-05 05:05:00,138.54,138.551,138.535,138.535,80500000.0
2005-01-05 05:06:00,138.549,138.554,138.537,138.537,109499998.0
2005-01-05 05:07:00,138.532,138.534,138.527,138.527,58299999.0
2005-01-05 05:08:00,138.522,138.527,138.512,138.514,40300001.0
2005-01-05 05:09:00,138.517,138.518,138.504,138.511,103900000.0
2005-01-05 05:10:00,138.511,138.513,138.493,138.493,113500002.0
2005-01-05 05:11:00,138.51,138.525,138.492,138.525,53600001.0
2005-01-05 05:12:00,138.538,138.541,138.532,138.532,37300000.0
2005-01-05 05:13:00,138.536,138.557,138.536,138.55,71300000.0
2005-01-05 05:14:00,138.55,138.55,138.529,138.53,66900000.0
2005-01-05 05:15:00,138.525,138.525,138.5,138.515,65200001.0
2005-01-05 05:16:00,138.532,138.539,138.504,138.519,115500001.0
2005-01-05 05:17:00,138.513,138.513,138.502,138.504,106000001.0
2005-01-05 05:18:00,138.53,138.534,138.502,138.502,119500001.0
2005-01-05 05:19:00,138.519,138.519,138.504,138.514,87500000.0
2005-01-05 05:20:00,138.518,138.518,138.499,138.51,178799999.0
2005-01-05 05:21:00,138.511,138.533,138.501,138.502,115400000.0
2005-01-05 05:22:00,138.524,138.534,138.505,138.526,74600000.0
2005-01-05 05:23:00,138.534,138.544,138.514,138.522,162700000.0
2005-01-05 05:24:00,138.529,138.544,138.514,138.541,99600000.0
2005-01-05 05:25:00,138.57,138.588,138.506,138.506,68500001.0
2005-01-05 05:26:00,138.57,138.579,138.521,138.535,129600000.0
2005-01-05 05:27:00,138.536,138.557,138.523,138.546,105300000.0
2005-01-05 05:28:00,138.541,138.541,138.534,138.534,21599999.0
2005-01-05 05:29:00,138.56,138.567,138.549,138.55,74899998.0
2005-01-05 05:30:00,138.55,138.576,138.55,138.552,43300000.0
2005-01-05 05:31:00,138.582,138.582,138.557,138.577,133400001.0
2005-01-05 05:32:00,138.573,138.573,138.549,138.549,17600000.0
2005-01-05 05:33:00,138.562,138.577,138.562,138.577,78200000.0
2005-01-05 05:34:00,138.562,138.562,138.555,138.555,16000000.0
2005-01-05 05:35:00,138.541,138.548,138.529,138.529,95199998.0
2005-01-05 05:36:00,138.529,138.541,138.529,138.541,13600000.0
2005-01-05 05:37:00,138.53,138.542,138.53,138.537,28000000.0
2005-01-05 05:38:00,138.544,138.555,138.54,138.555,91799999.0
2005-01-05 05:39:00,138.552,138.556,138.543,138.543,47899999.0
2005-01-05 05:40:00,138.549,138.557,138.545,138.549,92400000.0
2005-01-05 05:41:00,138.545,138.545,138.533,138.533,94600001.0
2005-01-05 05:42:00,138.542,138.549,138.534,138.539,118200000.0
2005-01-05 05:43:00,138.52,138.527,138.513,138.525,162000000.0
2005-01-05 05:44:00,138.518,138.532,138.497,138.497,104999999.0
2005-01-05 05:45:00,138.513,138.531,138.499,138.531,104400001.0
2005-01-05 05:46:00,138.523,138.523,138.495,138.495,99400000.0
2005-01-05 05:47:00,138.496,138.506,138.496,138.496,168299998.0
2005-01-05 05:48:00,138.509,138.509,138.506,138.506,20800000.0
2005-01-05 05:49:00,138.518,138.523,138.507,138.509,60800000.0
2005-01-05 05:50:00,138.508,138.508,138.502,138.502,23200000.0
2005-01-05 05:51:00,138.508,138.514,138.495,138.495,49500001.0
2005-01-05 05:52:00,138.507,138.519,138.507,138.515,82400001.0
2005-01-05 05:53:00,138.513,138.525,138.513,138.517,90100001.0
2005-01-05 05:54:00,138.517,138.517,138.514,138.517,37600000.0
2005-01-05 05:55:00,138.529,138.541,138.521,138.541,84699999.0
2005-01-05 05:56:00,138.513,138.531,138.5,138.531,104299998.0
2005-01-05 05:57:00,138.547,138.554,138.531,138.536,99299999.0
2005-01-05 05:58:00,138.536,138.536,138.519,138.522,92099999.0
2005-01-05 05:59:00,138.536,138.542,138.528,138.539,186100002.0
2005-01-05 06:00:00,138.534,138.555,138.534,138.549,99200001.0
2005-01-05 06:01:00,138.553,138.56,138.547,138.548,89500002.0
2005-01-05 06:02:00,138.57,138.57,138.511,138.556,201000000.0
2005-01-05 06:03:00,138.578,138.581,138.572,138.574,84200000.0
2005-01-05 06:04:00,138.579,138.579,138.519,138.519,71900000.0
2005-01-05 06:05:00,138.518,138.541,138.515,138.515,84999999.0
2005-01-05 06:06:00,138.506,138.56,138.5,138.5,126899999.0
2005-01-05 06:07:00,138.545,138.545,138.5,138.503,113599999.0
2005-01-05 06:08:00,138.57,138.57,138.512,138.553,60000001.0
2005-01-05 06:09:00,138.563,138.574,138.561,138.568,88400000.0
2005-01-05 06:10:00,138.573,138.584,138.573,138.582,78799997.0
2005-01-05 06:11:00,138.586,138.586,138.568,138.584,129600000.0
2005-01-05 06:12:00,138.583,138.592,138.577,138.592,62300000.0
2005-01-05 06:13:00,138.593,138.603,138.587,138.594,104500000.0
2005-01-05 06:14:00,138.611,138.628,138.601,138.621,86200000.0
2005-01-05 06:15:00,138.63,138.63,138.605,138.63,164500003.0
2005-01-05 06:16:00,138.638,138.642,138.628,138.638,105200000.0
2005-01-05 06:17:00,138.635,138.635,138.617,138.632,72700002.0
2005-01-05 06:18:00,138.631,138.635,138.627,138.635,43200001.0
2005-01-05 06:19:00,138.637,138.637,138.61,138.617,45599999.0
2005-01-05 06:20:00,138.583,138.583,138.511,138.581,109099999.0
2005-01-05 06:21:00,138.53,138.57,138.53,138.57,14400000.0
2005-01-05 06:22:00,138.585,138.585,138.517,138.579,74399999.0
2005-01-05 06:23:00,138.583,138.583,138.499,138.561,147300000.0
2005-01-05 06:24:00,138.576,138.583,138.576,138.58,69499998.0
2005-01-05 06:25:00,138.585,138.585,138.575,138.58,64999999.0
2005-01-05 06:26:00,138.585,138.608,138.585,138.594,62399999.0
2005-01-05 06:27:00,138.583,138.598,138.583,138.592,78699998.0
2005-01-05 06:28:00,138.586,138.586,138.507,138.54,77100001.0
2005-01-05 06:29:00,138.565,138.565,138.507,138.55,133999997.0
2005-01-05 06:30:00,138.575,138.575,138.561,138.561,57100000.0
2005-01-05 06:31:00,138.567,138.567,138.532,138.532,67100001.0
2005-01-05 06:32:00,138.532,138.538,138.505,138.508,84700002.0
2005-01-05 06:33:00,138.506,138.506,138.496,138.506,37900000.0
2005-01-05 06:34:00,138.522,138.524,138.506,138.506,152799995.0
2005-01-05 06:35:00,138.515,138.515,138.505,138.505,43200000.0
2005-01-05 06:36:00,138.505,138.505,138.489,138.499,153999996.0
2005-01-05 06:37:00,138.498,138.509,138.495,138.505,117700000.0
2005-01-05 06:38:00,138.487,138.487,138.445,138.457,22200000.0
2005-01-05 06:39:00,138.508,138.508,138.484,138.489,90300000.0
2005-01-05 06:40:00,138.487,138.502,138.487,138.494,84700001.0
2005-01-05 06:41:00,138.502,138.522,138.502,138.52,23500000.0
2005-01-05 06:42:00,138.513,138.537,138.513,138.528,146299999.0
2005-01-05 06:43:00,138.519,138.52,138.501,138.501,102300001.0
2005-01-05 06:44:00,138.506,138.514,138.49,138.508,109900000.0
2005-01-05 06:45:00,138.491,138.505,138.483,138.499,70599999.0
2005-01-05 06:46:00,138.512,138.519,138.505,138.509,75200000.0
2005-01-05 06:47:00,138.508,138.508,138.491,138.508,71099999.0
2005-01-05 06:48:00,138.511,138.512,138.506,138.511,127500000.0
2005-01-05 06:49:00,138.525,138.561,138.525,138.545,78399999.0
2005-01-05 06:50:00,138.529,138.529,138.485,138.517,117500002.0
2005-01-05 06:51:00,138.515,138.529,138.489,138.52,94600001.0
2005-01-05 06:52:00,138.524,138.524,138.48,138.48,90299999.0
2005-01-05 06:53:00,138.477,138.484,138.464,138.483,56600000.0
2005-01-05 06:54:00,138.479,138.483,138.47,138.473,124199997.0
2005-01-05 06:55:00,138.47,138.481,138.469,138.476,138899999.0
2005-01-05 06:56:00,138.489,138.489,138.469,138.472,139599998.0
2005-01-05 06:57:00,138.48,138.499,138.48,138.498,83299999.0
2005-01-05 06:58:00,138.5,138.513,138.5,138.513,76900000.0
2005-01-05 06:59:00,138.513,138.513,138.497,138.507,175700002.0
2005-01-05 07:00:00,138.515,138.518,138.502,138.518,91200002.0
2005-01-05 07:01:00,138.511,138.537,138.511,138.53,76400000.0
2005-01-05 07:02:00,138.53,138.53,138.525,138.525,67100002.0
2005-01-05 07:03:00,138.543,138.548,138.517,138.517,104300000.0
2005-01-05 07:04:00,138.555,138.57,138.551,138.56,144599998.0
2005-01-05 07:05:00,138.546,138.558,138.504,138.531,204100004.0
2005-01-05 07:06:00,138.531,138.531,138.467,138.513,85400001.0
2005-01-05 07:07:00,138.528,138.533,138.473,138.513,132899997.0
2005-01-05 07:08:00,138.521,138.521,138.467,138.49,119200000.0
2005-01-05 07:09:00,138.483,138.498,138.467,138.467,146199999.0
2005-01-05 07:10:00,138.488,138.497,138.486,138.494,116700000.0
2005-01-05 07:11:00,138.498,138.501,138.491,138.492,223400001.0
2005-01-05 07:12:00,138.5,138.516,138.5,138.504,79200001.0
2005-01-05 07:13:00,138.488,138.51,138.459,138.51,98500000.0
2005-01-05 07:14:00,138.505,138.514,138.446,138.446,96900000.0
2005-01-05 07:15:00,138.52,138.531,138.461,138.476,131100001.0
2005-01-05 07:16:00,138.493,138.517,138.493,138.51,176299998.0
2005-01-05 07:17:00,138.508,138.508,138.479,138.494,82699999.0
2005-01-05 07:18:00,138.51,138.515,138.498,138.508,219399997.0
2005-01-05 07:19:00,138.5,138.503,138.493,138.503,90700001.0
2005-01-05 07:20:00,138.504,138.519,138.504,138.51,38900000.0
2005-01-05 07:21:00,138.5,138.517,138.5,138.517,57500000.0
2005-01-05 07:22:00,138.51,138.529,138.5,138.529,109899997.0
2005-01-05 07:23:00,138.532,138.536,138.51,138.535,51700000.0
2005-01-05 07:24:00,138.535,138.539,138.502,138.519,75599999.0
2005-01-05 07:25:00,138.522,138.528,138.492,138.492,39300000.0
2005-01-05 07:26:00,138.513,138.522,138.504,138.522,94399999.0
2005-01-05 07:27:00,138.53,138.53,138.52,138.522,35200000.0
2005-01-05 07:28:00,138.525,138.525,138.499,138.516,100500002.0
2005-01-05 07:29:00,138.524,138.533,138.52,138.523,67200000.0
2005-01-05 07:30:00,138.508,138.508,138.496,138.501,28900000.0
2005-01-05 07:31:00,138.5,138.506,138.487,138.487,53600001.0
2005-01-05 07:32:00,138.495,138.507,138.495,138.499,121699997.0
2005-01-05 07:33:00,138.505,138.51,138.495,138.504,102799999.0
2005-01-05 07:34:00,138.54,138.54,138.503,138.537,130400000.0
2005-01-05 07:35:00,138.545,138.559,138.533,138.558,61600001.0
2005-01-05 07:36:00,138.573,138.58,138.564,138.573,73700001.0
2005-01-05 07:37:00,138.566,138.605,138.566,138.589,116699999.0
2005-01-05 07:38:00,138.58,138.607,138.58,138.593,68200002.0
2005-01-05 07:39:00,138.584,138.596,138.583,138.583,117600000.0
2005-01-05 07:40:00,138.575,138.586,138.57,138.586,132199999.0
2005-01-05 07:41:00,138.583,138.584,138.562,138.571,91200000.0
2005-01-05 07:42:00,138.541,138.574,138.516,138.574,111500003.0
2005-01-05 07:43:00,138.575,138.589,138.568,138.589,145300001.0
2005-01-05 07:44:00,138.589,138.589,138.579,138.582,89599999.0
2005-01-05 07:45:00,138.576,138.589,138.576,138.587,136699999.0
2005-01-05 07:46:00,138.596,138.596,138.582,138.588,94400000.0
2005-01-05 07:47:00,138.591,138.601,138.588,138.59,87100000.0
2005-01-05 07:48:00,138.596,138.596,138.584,138.587,74399999.0
2005-01-05 07:49:00,138.601,138.601,138.583,138.59,68400000.0
2005-01-05 07:50:00,138.602,138.61,138.593,138.61,96699998.0
2005-01-05 07:51:00,138.58,138.584,138.537,138.584,62300000.0
2005-01-05 07:52:00,138.605,138.615,138.603,138.603,57000001.0
2005-01-05 07:53:00,138.61,138.615,138.61,138.615,61100000.0
2005-01-05 07:54:00,138.601,138.612,138.601,138.607,43600000.0
2005-01-05 07:55:00,138.612,138.624,138.612,138.615,34500000.0
2005-01-05 07:56:00,138.58,138.58,138.533,138.566,55499999.0
2005-01-05 07:57:00,138.516,138.584,138.516,138.563,60999999.0
2005-01-05 07:58:00,138.573,138.589,138.573,138.586,158800004.0
2005-01-05 07:59:00,138.577,138.587,138.569,138.58,144799998.0
2005-01-05 08:00:00,138.557,138.582,138.523,138.582,99100000.0
2005-01-05 08:01:00,138.55,138.566,138.515,138.515,134899998.0
2005-01-05 08:02:00,138.525,138.548,138.521,138.548,55100000.0
2005-01-05 08:03:00,138.542,138.56,138.542,138.547,67899998.0
2005-01-05 08:04:00,138.552,138.552,138.538,138.545,153600001.0
2005-01-05 08:05:00,138.552,138.56,138.552,138.557,114099999.0
2005-01-05 08:06:00,138.563,138.563,138.55,138.557,80100000.0
2005-01-05 08:07:00,138.565,138.566,138.536,138.553,73900001.0
2005-01-05 08:08:00,138.551,138.551,138.524,138.532,89700002.0
2005-01-05 08:09:00,138.53,138.569,138.525,138.538,145299999.0
2005-01-05 08:10:00,138.55,138.569,138.55,138.568,55100001.0
2005-01-05 08:11:00,138.563,138.601,138.551,138.601,79400000.0
2005-01-05 08:12:00,138.617,138.619,138.534,138.601,88199999.0
2005-01-05 08:13:00,138.519,138.618,138.519,138.604,61000000.0
2005-01-05 08:14:00,138.57,138.578,138.521,138.578,80900000.0
2005-01-05 08:15:00,138.592,138.6,138.589,138.595,88800001.0
2005-01-05 08:16:00,138.576,138.576,138.518,138.562,88000000.0
2005-01-05 08:17:00,138.576,138.576,138.574,138.574,13600000.0
2005-01-05 08:18:00,138.552,138.553,138.523,138.553,75400001.0
2005-01-05 08:19:00,138.573,138.585,138.573,138.585,77899999.0
2005-01-05 08:20:00,138.576,138.579,138.557,138.569,94400001.0
2005-01-05 08:21:00,138.574,138.584,138.573,138.573,83899999.0
2005-01-05 08:22:00,138.57,138.572,138.568,138.569,41299999.0
2005-01-05 08:23:00,138.558,138.566,138.556,138.556,68100000.0
2005-01-05 08:24:00,138.555,138.575,138.555,138.575,140999997.0
2005-01-05 08:25:00,138.574,138.59,138.574,138.575,81200000.0
2005-01-05 08:26:00,138.59,138.593,138.575,138.593,177600001.0
2005-01-05 08:27:00,138.603,138.612,138.589,138.589,176300006.0
2005-01-05 08:28:00,138.604,138.61,138.592,138.592,116200000.0
2005-01-05 08:29:00,138.605,138.614,138.599,138.607,134600000.0
2005-01-05 08:30:00,138.61,138.618,138.59,138.59,67500000.0
2005-01-05 08:31:00,138.593,138.602,138.584,138.584,39200001.0
2005-01-05 08:32:00,138.597,138.597,138.583,138.588,47700000.0
2005-01-05 08:33:00,138.574,138.586,138.574,138.585,40800000.0
2005-01-05 08:34:00,138.576,138.591,138.573,138.591,209599997.0
2005-01-05 08:35:00,138.577,138.6,138.577,138.59,62099999.0
2005-01-05 08:36:00,138.615,138.615,138.591,138.592,125000000.0
2005-01-05 08:37:00,138.59,138.612,138.588,138.594,84400000.0
2005-01-05 08:38:00,138.602,138.604,138.588,138.589,87900000.0
2005-01-05 08:39:00,138.6,138.615,138.585,138.608,102599998.0
2005-01-05 08:40:00,138.607,138.619,138.604,138.619,62400000.0
2005-01-05 08:41:00,138.627,138.627,138.612,138.613,118500001.0
2005-01-05 08:42:00,138.612,138.619,138.587,138.595,123400001.0
2005-01-05 08:43:00,138.598,138.605,138.597,138.601,147000001.0
2005-01-05 08:44:00,138.601,138.619,138.601,138.614,102399999.0
2005-01-05 08:45:00,138.603,138.615,138.594,138.597,83999999.0
2005-01-05 08:46:00,138.595,138.605,138.588,138.588,164599997.0
2005-01-05 08:47:00,138.581,138.584,138.581,138.584,17600000.0
2005-01-05 08:48:00,138.584,138.601,138.584,138.59,120499997.0
2005-01-05 08:49:00,138.562,138.591,138.562,138.583,141399997.0
2005-01-05 08:50:00,138.587,138.59,138.58,138.581,29100000.0
2005-01-05 08:51:00,138.578,138.592,138.573,138.578,75400001.0
2005-01-05 08:52:00,138.567,138.57,138.539,138.539,146200000.0
2005-01-05 08:53:00,138.538,138.552,138.536,138.55,93599999.0
2005-01-05 08:54:00,138.544,138.544,138.536,138.54,96499998.0
2005-01-05 08:55:00,138.552,138.559,138.541,138.559,125400001.0
2005-01-05 08:56:00,138.57,138.57,138.534,138.534,70700000.0
2005-01-05 08:57:00,138.534,138.558,138.534,138.544,202700005.0
2005-01-05 08:58:00,138.554,138.574,138.554,138.564,73800000.0
2005-01-05 08:59:00,138.563,138.578,138.558,138.567,139600000.0
2005-01-05 09:00:00,138.577,138.586,138.566,138.579,93299998.0
2005-01-05 09:01:00,138.585,138.598,138.576,138.586,49400000.0
2005-01-05 09:02:00,138.59,138.592,138.58,138.589,126400002.0
2005-01-05 09:03:00,138.593,138.61,138.593,138.596,54100000.0
2005-01-05 09:04:00,138.594,138.598,138.577,138.589,90100000.0
2005-01-05 09:05:00,138.585,138.592,138.585,138.59,52500000.0
2005-01-05 09:06:00,138.58,138.589,138.58,138.58,128100003.0
2005-01-05 09:07:00,138.585,138.593,138.568,138.568,79899999.0
2005-01-05 09:08:00,138.573,138.584,138.562,138.562,119000002.0
2005-01-05 09:09:00,138.562,138.582,138.561,138.582,114100000.0
2005-01-05 09:10:00,138.574,138.584,138.574,138.575,82499998.0
2005-01-05 09:11:00,138.58,138.58,138.556,138.574,61700000.0
2005-01-05 09:12:00,138.574,138.579,138.562,138.569,124099999.0
2005-01-05 09:13:00,138.589,138.59,138.571,138.589,140600000.0
2005-01-05 09:14:00,138.592,138.611,138.592,138.597,103200000.0
2005-01-05 09:15:00,138.602,138.604,138.592,138.598,149299998.0
2005-01-05 09:16:00,138.601,138.614,138.594,138.595,96800000.0
2005-01-05 09:17:00,138.608,138.634,138.606,138.613,120100000.0
2005-01-05 09:18:00,138.603,138.609,138.594,138.607,84600001.0
2005-01-05 09:19:00,138.597,138.607,138.571,138.586,128299999.0
2005-01-05 09:20:00,138.578,138.581,138.568,138.576,98600002.0
2005-01-05 09:21:00,138.588,138.599,138.588,138.588,65500000.0
2005-01-05 09:22:00,138.587,138.596,138.572,138.587,100500000.0
2005-01-05 09:23:00,138.568,138.594,138.563,138.574,110500000.0
2005-01-05 09:24:00,138.594,138.622,138.587,138.616,100700000.0
2005-01-05 09:25:00,138.627,138.635,138.599,138.599,51200000.0
2005-01-05 09:26:00,138.607,138.607,138.595,138.605,82200000.0
2005-01-05 09:27:00,138.623,138.623,138.599,138.612,98299997.0
2005-01-05 09:28:00,138.625,138.688,138.618,138.684,66700000.0
2005-01-05 09:29:00,138.694,138.695,138.669,138.674,74400001.0
2005-01-05 09:30:00,138.678,138.678,138.657,138.657,43599999.0
2005-01-05 09:31:00,138.641,138.648,138.625,138.625,57900000.0
2005-01-05 09:32:00,138.631,138.633,138.625,138.63,99600001.0
2005-01-05 09:33:00,138.635,138.635,138.613,138.613,73399999.0
2005-01-05 09:34:00,138.608,138.619,138.606,138.608,74400000.0
2005-01-05 09:35:00,138.598,138.648,138.595,138.642,67900000.0
2005-01-05 09:36:00,138.65,138.65,138.626,138.642,102600000.0
2005-01-05 09:37:00,138.637,138.64,138.637,138.64,25600000.0
2005-01-05 09:38:00,138.637,138.643,138.571,138.589,93400000.0
2005-01-05 09:39:00,138.624,138.64,138.581,138.623,93499999.0
2005-01-05 09:40:00,138.676,138.699,138.656,138.684,71600000.0
2005-01-05 09:41:00,138.7,138.731,138.69,138.694,66599999.0
2005-01-05 09:42:00,138.735,138.75,138.726,138.732,37400000.0
2005-01-05 09:43:00,138.712,138.712,138.602,138.692,82300001.0
2005-01-05 09:44:00,138.717,138.739,138.703,138.703,96699999.0
2005-01-05 09:45:00,138.711,138.718,138.7,138.7,51700001.0
2005-01-05 09:46:00,138.708,138.736,138.708,138.73,91300002.0
2005-01-05 09:47:00,138.734,138.744,138.708,138.718,123000002.0
2005-01-05 09:48:00,138.748,138.749,138.689,138.689,46000000.0
2005-01-05 09:49:00,138.692,138.71,138.673,138.673,89800000.0
2005-01-05 09:50:00,138.674,138.738,138.674,138.733,81699999.0
2005-01-05 09:51:00,138.753,138.821,138.743,138.821,107200000.0
2005-01-05 09:52:00,138.824,138.831,138.807,138.815,129100002.0
2005-01-05 09:53:00,138.825,138.825,138.8,138.816,72000000.0
2005-01-05 09:54:00,138.819,138.829,138.808,138.827,105199998.0
2005-01-05 09:55:00,138.828,138.848,138.826,138.848,48799999.0
2005-01-05 09:56:00,138.845,138.845,138.827,138.839,145899996.0
2005-01-05 09:57:00,138.853,138.86,138.817,138.817,83100001.0
2005-01-05 09:58:00,138.825,138.83,138.752,138.754,107200002.0
2005-01-05 09:59:00,138.772,138.786,138.75,138.77,89700001.0
2005-01-05 10:00:00,138.785,138.802,138.777,138.788,107499999.0
2005-01-05 10:01:00,138.795,138.814,138.794,138.804,103799999.0
2005-01-05 10:02:00,138.83,138.841,138.807,138.807,43200000.0
2005-01-05 10:03:00,138.791,138.802,138.786,138.796,146399998.0
2005-01-05 10:04:00,138.791,138.791,138.739,138.739,59100000.0
2005-01-05 10:05:00,138.738,138.757,138.725,138.757,114800002.0
2005-01-05 10:06:00,138.753,138.826,138.747,138.822,111999998.0
2005-01-05 10:07:00,138.825,138.86,138.822,138.856,79900000.0
2005-01-05 10:08:00,138.857,138.867,138.841,138.85,67000000.0
2005-01-05 10:09:00,138.834,138.834,138.782,138.824,115600000.0
2005-01-05 10:10:00,138.83,138.83,138.783,138.783,75300000.0
2005-01-05 10:11:00,138.781,138.781,138.757,138.773,161400002.0
2005-01-05 10:12:00,138.787,138.787,138.773,138.773,130399999.0
2005-01-05 10:13:00,138.786,138.805,138.781,138.805,136800002.0
2005-01-05 10:14:00,138.805,138.818,138.788,138.806,92299999.0
2005-01-05 10:15:00,138.831,138.84,138.808,138.816,188600003.0
2005-01-05 10:16:00,138.799,138.799,138.779,138.782,58500000.0
2005-01-05 10:17:00,138.793,138.825,138.793,138.814,63199999.0
2005-01-05 10:18:00,138.805,138.824,138.8,138.803,156500002.0
2005-01-05 10:19:00,138.801,138.807,138.772,138.772,92000000.0
2005-01-05 10:20:00,138.758,138.813,138.745,138.813,114299998.0
2005-01-05 10:21:00,138.82,138.822,138.792,138.799,84499998.0
2005-01-05 10:22:00,138.805,138.817,138.797,138.805,142600001.0
2005-01-05 10:23:00,138.805,138.805,138.784,138.786,69200000.0
2005-01-05 10:24:00,138.804,138.811,138.79,138.79,53600000.0
2005-01-05 10:25:00,138.799,138.804,138.786,138.797,79600000.0
2005-01-05 10:26:00,138.8,138.804,138.767,138.767,128099999.0
2005-01-05 10:27:00,138.768,138.775,138.768,138.775,38399999.0
2005-01-05 10:28:00,138.757,138.781,138.757,138.777,105399999.0
2005-01-05 10:29:00,138.78,138.78,138.765,138.78,84799999.0
2005-01-05 10:30:00,138.78,138.781,138.766,138.772,85200000.0
2005-01-05 10:31:00,138.764,138.764,138.733,138.74,80299998.0
2005-01-05 10:32:00,138.743,138.748,138.731,138.731,65300001.0
2005-01-05 10:33:00,138.737,138.761,138.735,138.742,102099999.0
2005-01-05 10:34:00,138.755,138.763,138.736,138.736,67200000.0
2005-01-05 10:35:00,138.74,138.761,138.74,138.752,86300000.0
2005-01-05 10:36:00,138.764,138.764,138.75,138.75,152200000.0
2005-01-05 10:37:00,138.755,138.76,138.743,138.745,133099999.0
2005-01-05 10:38:00,138.752,138.758,138.733,138.733,86899999.0
2005-01-05 10:39:00,138.739,138.744,138.717,138.727,75600000.0
2005-01-05 10:40:00,138.729,138.743,138.72,138.743,120800000.0
2005-01-05 10:41:00,138.752,138.758,138.731,138.741,105499998.0
2005-01-05 10:42:00,138.754,138.765,138.74,138.748,75700000.0
2005-01-05 10:43:00,138.762,138.762,138.75,138.754,107199999.0
2005-01-05 10:44:00,138.758,138.78,138.751,138.772,147800000.0
2005-01-05 10:45:00,138.792,138.799,138.761,138.778,163200001.0
2005-01-05 10:46:00,138.786,138.802,138.776,138.801,111699997.0
2005-01-05 10:47:00,138.79,138.794,138.776,138.785,162200000.0
2005-01-05 10:48:00,138.788,138.788,138.758,138.758,71100000.0
2005-01-05 10:49:00,138.762,138.763,138.711,138.735,110600002.0
2005-01-05 10:50:00,138.735,138.737,138.703,138.703,163600001.0
2005-01-05 10:51:00,138.71,138.71,138.692,138.709,126200000.0
2005-01-05 10:52:00,138.696,138.696,138.684,138.684,44600000.0
2005-01-05 10:53:00,138.694,138.704,138.68,138.692,78400000.0
2005-01-05 10:54:00,138.702,138.718,138.7,138.715,90499999.0
2005-01-05 10:55:00,138.711,138.711,138.654,138.679,99900001.0
2005-01-05 10:56:00,138.699,138.706,138.688,138.705,85000001.0
2005-01-05 10:57:00,138.705,138.705,138.692,138.701,100099999.0
2005-01-05 10:58:00,138.687,138.691,138.672,138.674,86400002.0
2005-01-05 10:59:00,138.653,138.653,138.633,138.633,79299999.0
2005-01-05 11:00:00,138.661,138.661,138.638,138.638,54400000.0
2005-01-05 11:01:00,138.642,138.651,138.64,138.64,113999999.0
2005-01-05 11:02:00,138.641,138.644,138.639,138.64,65900000.0
2005-01-05 11:03:00,138.648,138.658,138.647,138.651,105000001.0
2005-01-05 11:04:00,138.65,138.669,138.634,138.634,94799998.0
2005-01-05 11:05:00,138.645,138.648,138.631,138.643,65100000.0
2005-01-05 11:06:00,138.664,138.665,138.652,138.662,84799999.0
2005-01-05 11:07:00,138.675,138.706,138.675,138.704,86100001.0
2005-01-05 11:08:00,138.71,138.719,138.687,138.687,158900005.0
2005-01-05 11:09:00,138.698,138.713,138.693,138.711,53200000.0
2005-01-05 11:10:00,138.719,138.724,138.698,138.714,79699999.0
2005-01-05 11:11:00,138.712,138.712,138.686,138.697,142900000.0
2005-01-05 11:12:00,138.73,138.734,138.693,138.7,120999999.0
2005-01-05 11:13:00,138.703,138.703,138.687,138.69,39300000.0
2005-01-05 11:14:00,138.681,138.709,138.681,138.709,67299999.0
2005-01-05 11:15:00,138.709,138.72,138.702,138.717,132299999.0
2005-01-05 11:16:00,138.724,138.73,138.7,138.714,85699999.0
2005-01-05 11:17:00,138.745,138.751,138.727,138.727,135000001.0
2005-01-05 11:18:00,138.734,138.736,138.721,138.731,139200000.0
2005-01-05 11:19:00,138.734,138.739,138.727,138.729,101399999.0
2005-01-05 11:20:00,138.73,138.73,138.711,138.715,76999999.0
2005-01-05 11:21:00,138.717,138.731,138.716,138.72,136100001.0
2005-01-05 11:22:00,138.712,138.714,138.704,138.704,143000001.0
2005-01-05 11:23:00,138.707,138.715,138.703,138.71,138699998.0
2005-01-05 11:24:00,138.727,138.748,138.727,138.746,49500000.0
2005-01-05 11:25:00,138.76,138.769,138.748,138.751,60300000.0
2005-01-05 11:26:00,138.767,138.775,138.761,138.775,143099998.0
2005-01-05 11:27:00,138.785,138.801,138.773,138.78,116999998.0
2005-01-05 11:28:00,138.805,138.824,138.798,138.815,34400000.0
2005-01-05 11:29:00,138.849,138.85,138.834,138.835,172700002.0
2005-01-05 11:30:00,138.844,138.848,138.837,138.848,73199999.0
2005-01-05 11:31:00,138.842,138.854,138.835,138.835,149300000.0
2005-01-05 11:32:00,138.838,138.838,138.815,138.815,54400000.0
2005-01-05 11:33:00,138.82,138.825,138.817,138.821,44700001.0
2005-01-05 11:34:00,138.82,138.828,138.807,138.819,102199998.0
2005-01-05 11:35:00,138.819,138.819,138.8,138.8,95200000.0
2005-01-05 11:36:00,138.823,138.823,138.804,138.81,164500003.0
2005-01-05 11:37:00,138.812,138.819,138.798,138.801,111999999.0
2005-01-05 11:38:00,138.808,138.808,138.785,138.799,40000000.0
2005-01-05 11:39:00,138.799,138.804,138.789,138.804,180200003.0
2005-01-05 11:40:00,138.81,138.81,138.801,138.801,73099999.0
2005-01-05 11:41:00,138.812,138.831,138.805,138.825,46900000.0
2005-01-05 11:42:00,138.842,138.842,138.827,138.827,77600000.0
2005-01-05 11:43:00,138.838,138.846,138.838,138.84,104200002.0
2005-01-05 11:44:00,138.844,138.866,138.832,138.861,80800000.0
2005-01-05 11:45:00,138.876,138.876,138.853,138.853,103000000.0
2005-01-05 11:46:00,138.852,138.859,138.846,138.846,88500001.0
2005-01-05 11:47:00,138.85,138.877,138.85,138.865,150599998.0
2005-01-05 11:48:00,138.878,138.885,138.87,138.88,163000000.0
2005-01-05 11:49:00,138.873,138.892,138.869,138.887,174999998.0
2005-01-05 11:50:00,138.885,138.915,138.885,138.91,111700000.0
2005-01-05 11:51:00,138.913,138.915,138.903,138.903,66599999.0
2005-01-05 11:52:00,138.908,138.928,138.908,138.918,112700000.0
2005-01-05 11:53:00,138.908,138.908,138.839,138.845,88299999.0
2005-01-05 11:54:00,138.867,138.883,138.854,138.881,77000001.0
2005-01-05 11:55:00,138.888,138.893,138.868,138.873,65499999.0
2005-01-05 11:56:00,138.88,138.88,138.805,138.805,86900000.0
2005-01-05 11:57:00,138.81,138.827,138.81,138.814,52200000.0
2005-01-05 11:58:00,138.806,138.842,138.806,138.832,72000000.0
2005-01-05 11:59:00,138.837,138.837,138.812,138.823,131499998.0
2005-01-05 12:00:00,138.828,138.86,138.814,138.86,113000000.0
2005-01-05 12:01:00,138.855,138.917,138.853,138.91,67000000.0
2005-01-05 12:02:00,138.923,138.946,138.914,138.914,86700000.0
2005-01-05 12:03:00,138.921,138.921,138.866,138.904,98300001.0
2005-01-05 12:04:00,138.898,138.898,138.849,138.85,138900002.0
2005-01-05 12:05:00,138.872,138.889,138.857,138.857,168999999.0
2005-01-05 12:06:00,138.858,138.895,138.858,138.893,108199998.0
2005-01-05 12:07:00,138.891,138.912,138.873,138.887,83500000.0
2005-01-05 12:08:00,138.885,138.888,138.824,138.824,56300000.0
2005-01-05 12:09:00,138.817,138.857,138.81,138.833,145500000.0
2005-01-05 12:10:00,138.832,138.832,138.781,138.781,74700000.0
2005-01-05 12:11:00,138.789,138.789,138.767,138.773,95600002.0
2005-01-05 12:12:00,138.753,138.771,138.736,138.765,114700000.0
2005-01-05 12:13:00,138.773,138.802,138.772,138.798,172900004.0
2005-01-05 12:14:00,138.813,138.813,138.744,138.753,124100001.0
2005-01-05 12:15:00,138.751,138.751,138.711,138.711,110200000.0
2005-01-05 12:16:00,138.715,138.726,138.708,138.72,79699999.0
2005-01-05 12:17:00,138.723,138.726,138.703,138.724,113400000.0
2005-01-05 12:18:00,138.74,138.748,138.731,138.748,80600000.0
2005-01-05 12:19:00,138.764,138.798,138.764,138.798,70000001.0
2005-01-05 12:20:00,138.808,138.808,138.793,138.793,47000000.0
2005-01-05 12:21:00,138.788,138.801,138.775,138.79,193300001.0
2005-01-05 12:22:00,138.799,138.799,138.769,138.776,80500000.0
2005-01-05 12:23:00,138.801,138.803,138.787,138.797,169299999.0
2005-01-05 12:24:00,138.806,138.82,138.797,138.808,114299999.0
2005-01-05 12:25:00,138.81,138.81,138.794,138.799,97799999.0
2005-01-05 12:26:00,138.796,138.796,138.773,138.778,105600000.0
2005-01-05 12:27:00,138.792,138.807,138.783,138.807,192300000.0
2005-01-05 12:28:00,138.827,138.833,138.789,138.789,136900001.0
2005-01-05 12:29:00,138.797,138.836,138.797,138.827,90100000.0
2005-01-05 12:30:00,138.834,138.84,138.821,138.821,103000000.0
2005-01-05 12:31:00,138.812,138.812,138.783,138.796,52000000.0
2005-01-05 12:32:00,138.809,138.809,138.74,138.74,42900000.0
2005-01-05 12:33:00,138.766,138.798,138.758,138.796,101699999.0
2005-01-05 12:34:00,138.796,138.796,138.771,138.782,156600001.0
2005-01-05 12:35:00,138.78,138.786,138.768,138.771,136800003.0
2005-01-05 12:36:00,138.785,138.791,138.774,138.785,126700003.0
2005-01-05 12:37:00,138.778,138.778,138.752,138.752,37699999.0
2005-01-05 12:38:00,138.759,138.779,138.759,138.776,41600000.0
2005-01-05 12:39:00,138.777,138.786,138.769,138.777,173599998.0
2005-01-05 12:40:00,138.784,138.79,138.777,138.777,47000000.0
2005-01-05 12:41:00,138.771,138.771,138.74,138.744,81500000.0
2005-01-05 12:42:00,138.754,138.764,138.74,138.74,147099999.0
2005-01-05 12:43:00,138.773,138.79,138.768,138.789,91599999.0
2005-01-05 12:44:00,138.828,138.852,138.815,138.849,101700001.0
2005-01-05 12:45:00,138.872,138.915,138.867,138.893,108900002.0
2005-01-05 12:46:00,138.893,138.913,138.889,138.895,76700001.0
2005-01-05 12:47:00,138.881,138.899,138.881,138.892,74000000.0
2005-01-05 12:48:00,138.919,138.923,138.911,138.911,87599999.0
2005-01-05 12:49:00,138.919,138.924,138.854,138.854,72800000.0
2005-01-05 12:50:00,138.848,138.848,138.823,138.837,115099998.0
2005-01-05 12:51:00,138.849,138.849,138.823,138.823,66400002.0
2005-01-05 12:52:00,138.843,138.844,138.812,138.833,174699997.0
2005-01-05 12:53:00,138.856,138.856,138.798,138.828,112999999.0
2005-01-05 12:54:00,138.835,138.835,138.773,138.778,91500002.0
2005-01-05 12:55:00,138.783,138.833,138.776,138.832,123800002.0
2005-01-05 12:56:00,138.843,138.847,138.831,138.831,50500000.0
2005-01-05 12:57:00,138.844,138.863,138.84,138.84,135599999.0
2005-01-05 12:58:00,138.825,138.825,138.789,138.789,125600000.0
2005-01-05 12:59:00,138.783,138.787,138.721,138.724,132900000.0
2005-01-05 13:00:00,138.707,138.751,138.707,138.737,114900000.0
2005-01-05 13:01:00,138.733,138.749,138.724,138.739,152700000.0
2005-01-05 13:02:00,138.752,138.76,138.738,138.739,72800001.0
2005-01-05 13:03:00,138.737,138.748,138.72,138.72,167399997.0
2005-01-05 13:04:00,138.737,138.737,138.696,138.708,89200000.0
2005-01-05 13:05:00,138.712,138.719,138.694,138.715,91099998.0
2005-01-05 13:06:00,138.71,138.721,138.705,138.714,116299998.0
2005-01-05 13:07:00,138.703,138.722,138.697,138.711,118100001.0
2005-01-05 13:08:00,138.725,138.729,138.695,138.708,55000000.0
2005-01-05 13:09:00,138.694,138.707,138.673,138.701,72100000.0
2005-01-05 13:10:00,138.691,138.694,138.645,138.65,113300000.0
2005-01-05 13:11:00,138.677,138.692,138.668,138.67,108000002.0
2005-01-05 13:12:00,138.67,138.67,138.665,138.665,26400000.0
2005-01-05 13:13:00,138.675,138.68,138.665,138.67,135199998.0
2005-01-05 13:14:00,138.683,138.685,138.666,138.672,82700000.0
2005-01-05 13:15:00,138.676,138.682,138.66,138.661,147599999.0
2005-01-05 13:16:00,138.665,138.726,138.662,138.726,74200001.0
2005-01-05 13:17:00,138.711,138.711,138.67,138.68,142699999.0
2005-01-05 13:18:00,138.692,138.698,138.682,138.682,62000001.0
2005-01-05 13:19:00,138.688,138.688,138.677,138.68,113199999.0
2005-01-05 13:20:00,138.673,138.673,138.614,138.614,27400000.0
2005-01-05 13:21:00,138.587,138.587,138.514,138.514,66399998.0
2005-01-05 13:22:00,138.507,138.533,138.506,138.514,145500002.0
2005-01-05 13:23:00,138.525,138.54,138.52,138.529,194599998.0
2005-01-05 13:24:00,138.505,138.505,138.462,138.462,157900000.0
2005-01-05 13:25:00,138.452,138.454,138.392,138.392,157999998.0
2005-01-05 13:26:00,138.395,138.4,138.386,138.393,176699996.0
2005-01-05 13:27:00,138.391,138.396,138.386,138.388,188999998.0
2005-01-05 13:28:00,138.38,138.419,138.38,138.401,135799997.0
2005-01-05 13:29:00,138.398,138.415,138.394,138.403,115600000.0
2005-01-05 13:30:00,138.408,138.414,138.403,138.403,140899998.0
2005-01-05 13:31:00,138.414,138.437,138.412,138.435,124300001.0
2005-01-05 13:32:00,138.422,138.422,138.354,138.354,88300001.0
2005-01-05 13:33:00,138.365,138.365,138.293,138.323,79800000.0
2005-01-05 13:34:00,138.333,138.386,138.333,138.386,36100000.0
2005-01-05 13:35:00,138.373,138.373,138.327,138.33,69700000.0
2005-01-05 13:36:00,138.332,138.351,138.33,138.337,118499998.0
2005-01-05 13:37:00,138.342,138.345,138.318,138.318,48600000.0
2005-01-05 13:38:00,138.34,138.356,138.325,138.343,111200000.0
2005-01-05 13:39:00,138.353,138.361,138.339,138.361,152800000.0
2005-01-05 13:40:00,138.336,138.356,138.33,138.348,111799999.0
2005-01-05 13:41:00,138.353,138.353,138.33,138.33,61500000.0
2005-01-05 13:42:00,138.333,138.337,138.322,138.322,103699999.0
2005-01-05 13:43:00,138.342,138.346,138.318,138.333,110299999.0
2005-01-05 13:44:00,138.344,138.356,138.32,138.32,117100000.0
2005-01-05 13:45:00,138.336,138.336,138.318,138.321,61800001.0
2005-01-05 13:46:00,138.336,138.336,138.326,138.334,34900000.0
2005-01-05 13:47:00,138.341,138.36,138.339,138.345,158199998.0
2005-01-05 13:48:00,138.37,138.391,138.342,138.386,92499999.0
2005-01-05 13:49:00,138.404,138.45,138.401,138.445,221099997.0
2005-01-05 13:50:00,138.413,138.436,138.406,138.42,86200000.0
2005-01-05 13:51:00,138.432,138.448,138.432,138.446,44200000.0
2005-01-05 13:52:00,138.427,138.427,138.376,138.385,72999999.0
2005-01-05 13:53:00,138.402,138.413,138.384,138.384,132200000.0
2005-01-05 13:54:00,138.389,138.396,138.37,138.37,66300000.0
2005-01-05 13:55:00,138.364,138.381,138.361,138.361,42800000.0
2005-01-05 13:56:00,138.361,138.377,138.359,138.359,52000000.0
2005-01-05 13:57:00,138.361,138.361,138.354,138.354,71900000.0
2005-01-05 13:58:00,138.362,138.369,138.354,138.354,116599999.0
2005-01-05 13:59:00,138.362,138.362,138.354,138.357,43000001.0
2005-01-05 14:00:00,138.366,138.388,138.366,138.383,76699999.0
2005-01-05 14:01:00,138.392,138.395,138.389,138.39,66800000.0
2005-01-05 14:02:00,138.373,138.388,138.362,138.382,161500002.0
2005-01-05 14:03:00,138.402,138.41,138.367,138.372,76299998.0
2005-01-05 14:04:00,138.374,138.374,138.356,138.373,105300000.0
2005-01-05 14:05:00,138.393,138.395,138.364,138.364,126699998.0
2005-01-05 14:06:00,138.36,138.371,138.344,138.344,88400000.0
2005-01-05 14:07:00,138.33,138.364,138.33,138.339,99400000.0
2005-01-05 14:08:00,138.348,138.395,138.348,138.364,135000001.0
2005-01-05 14:09:00,138.365,138.397,138.36,138.39,103799999.0
2005-01-05 14:10:00,138.398,138.403,138.341,138.341,94000000.0
2005-01-05 14:11:00,138.357,138.357,138.335,138.335,98300001.0
2005-01-05 14:12:00,138.339,138.341,138.327,138.337,71200000.0
2005-01-05 14:13:00,138.348,138.367,138.347,138.354,173899998.0
2005-01-05 14:14:00,138.353,138.374,138.348,138.363,42500000.0
2005-01-05 14:15:00,138.359,138.362,138.326,138.336,150800001.0
2005-01-05 14:16:00,138.347,138.356,138.335,138.344,86800000.0
2005-01-05 14:17:00,138.394,138.408,138.379,138.39,54400000.0
2005-01-05 14:18:00,138.415,138.433,138.408,138.43,150399999.0
2005-01-05 14:19:00,138.436,138.436,138.405,138.412,96399996.0
2005-01-05 14:20:00,138.423,138.438,138.409,138.424,63200000.0
2005-01-05 14:21:00,138.4,138.429,138.4,138.403,88800001.0
2005-01-05 14:22:00,138.417,138.434,138.417,138.418,84000000.0
2005-01-05 14:23:00,138.419,138.419,138.404,138.404,70299998.0
2005-01-05 14:24:00,138.406,138.406,138.35,138.35,85100000.0
2005-01-05 14:25:00,138.327,138.327,138.29,138.29,39200000.0
2005-01-05 14:26:00,138.271,138.307,138.271,138.297,99900001.0
2005-01-05 14:27:00,138.322,138.328,138.3,138.327,121000000.0
2005-01-05 14:28:00,138.329,138.334,138.254,138.254,72299998.0
2005-01-05 14:29:00,138.251,138.279,138.251,138.265,37800000.0
2005-01-05 14:30:00,138.272,138.272,138.259,138.264,205399998.0
2005-01-05 14:31:00,138.282,138.288,138.264,138.285,104599999.0
2005-01-05 14:32:00,138.3,138.3,138.265,138.265,111100002.0
2005-01-05 14:33:00,138.266,138.266,138.256,138.259,62500000.0
2005-01-05 14:34:00,138.268,138.313,138.267,138.313,57300000.0
2005-01-05 14:35:00,138.332,138.343,138.265,138.286,90199999.0
2005-01-05 14:36:00,138.305,138.336,138.302,138.323,90399999.0
2005-01-05 14:37:00,138.327,138.346,138.317,138.332,64300000.0
2005-01-05 14:38:00,138.345,138.382,138.341,138.365,102500000.0
2005-01-05 14:39:00,138.382,138.395,138.361,138.39,65300000.0
2005-01-05 14:40:00,138.393,138.404,138.377,138.393,67600000.0
2005-01-05 14:41:00,138.386,138.399,138.355,138.355,121499999.0
2005-01-05 14:42:00,138.349,138.363,138.344,138.344,66400000.0
2005-01-05 14:43:00,138.336,138.336,138.286,138.286,45900000.0
2005-01-05 14:44:00,138.305,138.305,138.271,138.29,105500003.0
2005-01-05 14:45:00,138.285,138.292,138.263,138.266,126699999.0
2005-01-05 14:46:00,138.27,138.27,138.26,138.267,66800000.0
2005-01-05 14:47:00,138.254,138.254,138.203,138.214,63899999.0
2005-01-05 14:48:00,138.225,138.252,138.215,138.235,114200001.0
2005-01-05 14:49:00,138.222,138.236,138.213,138.213,143499999.0
2005-01-05 14:50:00,138.214,138.238,138.211,138.236,58400000.0
2005-01-05 14:51:00,138.232,138.234,138.212,138.215,32300000.0
2005-01-05 14:52:00,138.213,138.232,138.206,138.232,95300002.0
2005-01-05 14:53:00,138.237,138.249,138.209,138.217,53400000.0
2005-01-05 14:54:00,138.219,138.226,138.182,138.226,109200002.0
2005-01-05 14:55:00,138.222,138.241,138.211,138.211,130099998.0
2005-01-05 14:56:00,138.203,138.208,138.189,138.19,118000001.0
2005-01-05 14:57:00,138.21,138.21,138.163,138.163,82900000.0
2005-01-05 14:58:00,138.169,138.169,138.105,138.105,162700003.0
2005-01-05 14:59:00,138.125,138.134,138.111,138.122,81900000.0
2005-01-05 15:00:00,138.142,138.151,138.129,138.141,127999999.0
2005-01-05 15:01:00,138.152,138.174,138.14,138.14,89599998.0
2005-01-05 15:02:00,138.157,138.164,138.135,138.138,105600000.0
2005-01-05 15:03:00,138.152,138.154,138.125,138.134,83899999.0
2005-01-05 15:04:00,138.136,138.146,138.125,138.131,145700001.0
2005-01-05 15:05:00,138.148,138.164,138.145,138.149,71799999.0
2005-01-05 15:06:00,138.148,138.199,138.147,138.193,57700000.0
2005-01-05 15:07:00,138.202,138.215,138.195,138.199,107899998.0
2005-01-05 15:08:00,138.195,138.212,138.176,138.208,142100005.0
2005-01-05 15:09:00,138.197,138.215,138.183,138.183,49200000.0
2005-01-05 15:10:00,138.179,138.2,138.14,138.14,97300000.0
2005-01-05 15:11:00,138.13,138.147,138.125,138.134,53700001.0
2005-01-05 15:12:00,138.152,138.163,138.137,138.142,117800000.0
2005-01-05 15:13:00,138.143,138.143,138.08,138.08,115199999.0
2005-01-05 15:14:00,138.096,138.105,138.071,138.071,97300001.0
2005-01-05 15:15:00,138.07,138.07,138.038,138.063,183199999.0
2005-01-05 15:16:00,138.069,138.088,138.067,138.078,116100000.0
2005-01-05 15:17:00,138.092,138.109,138.061,138.061,106300002.0
2005-01-05 15:18:00,138.05,138.056,138.037,138.052,110000001.0
2005-01-05 15:19:00,138.06,138.105,138.048,138.08,135700003.0
2005-01-05 15:20:00,138.073,138.086,138.064,138.078,128199999.0
2005-01-05 15:21:00,138.063,138.069,138.054,138.054,127900002.0
2005-01-05 15:22:00,138.092,138.102,138.077,138.098,57000000.0
2005-01-05 15:23:00,138.097,138.109,138.089,138.089,146599998.0
2005-01-05 15:24:00,138.088,138.088,138.039,138.039,83200003.0
2005-01-05 15:25:00,138.05,138.05,138.032,138.033,78299998.0
2005-01-05 15:26:00,138.04,138.04,138.007,138.007,53200000.0
2005-01-05 15:27:00,138.023,138.023,137.997,137.997,138699998.0
2005-01-05 15:28:00,138.015,138.019,137.963,137.963,108800002.0
2005-01-05 15:29:00,137.975,137.991,137.968,137.991,110999999.0
2005-01-05 15:30:00,138.003,138.003,137.946,137.959,89499999.0
2005-01-05 15:31:00,137.963,137.988,137.963,137.988,97800000.0
2005-01-05 15:32:00,137.983,138.004,137.973,137.998,143799999.0
2005-01-05 15:33:00,138.022,138.051,138.022,138.05,49700000.0
2005-01-05 15:34:00,138.052,138.062,138.036,138.036,72000001.0
2005-01-05 15:35:00,138.023,138.023,137.985,137.985,38200000.0
2005-01-05 15:36:00,137.981,137.981,137.893,137.893,147800001.0
2005-01-05 15:37:00,137.882,137.882,137.848,137.857,71400000.0
2005-01-05 15:38:00,137.877,137.902,137.872,137.872,37900000.0
2005-01-05 15:39:00,137.897,137.916,137.887,137.909,62300000.0
2005-01-05 15:40:00,137.946,137.946,137.928,137.93,117199999.0
2005-01-05 15:41:00,137.947,137.948,137.922,137.922,46100000.0
2005-01-05 15:42:00,137.935,137.944,137.921,137.927,152699998.0
2005-01-05 15:43:00,137.948,137.985,137.948,137.983,85800001.0
2005-01-05 15:44:00,137.979,137.983,137.95,137.954,78399999.0
2005-01-05 15:45:00,137.973,137.993,137.968,137.993,77500000.0
2005-01-05 15:46:00,137.995,138.017,137.995,138.01,78900002.0
2005-01-05 15:47:00,138.013,138.033,137.998,138.022,95200000.0
2005-01-05 15:48:00,138.039,138.05,138.028,138.028,60499999.0
2005-01-05 15:49:00,138.042,138.067,138.034,138.065,142599998.0
2005-01-05 15:50:00,138.08,138.089,138.059,138.059,72000000.0
2005-01-05 15:51:00,138.068,138.071,138.054,138.055,101000001.0
2005-01-05 15:52:00,138.055,138.091,138.049,138.079,123800000.0
2005-01-05 15:53:00,138.098,138.098,138.077,138.077,70600001.0
2005-01-05 15:54:00,138.094,138.115,138.092,138.115,172499998.0
2005-01-05 15:55:00,138.115,138.138,138.115,138.132,28000000.0
2005-01-05 15:56:00,138.137,138.137,138.112,138.118,63600000.0
2005-01-05 15:57:00,138.138,138.138,138.124,138.124,124000002.0
2005-01-05 15:58:00,138.134,138.147,138.115,138.122,89100000.0
2005-01-05 15:59:00,138.134,138.135,138.117,138.117,126900003.0
2005-01-05 16:00:00,138.1,138.103,138.078,138.078,143300002.0
2005-01-05 16:01:00,138.103,138.106,138.093,138.094,134999998.0
2005-01-05 16:02:00,138.098,138.103,138.078,138.078,105999999.0
2005-01-05 16:03:00,138.087,138.087,138.06,138.069,43099999.0
2005-01-05 16:04:00,138.076,138.076,138.062,138.069,49400000.0
2005-01-05 16:05:00,138.087,138.093,138.061,138.063,103100000.0
2005-01-05 16:06:00,138.063,138.068,138.049,138.068,83600000.0
2005-01-05 16:07:00,138.09,138.108,138.078,138.099,159000000.0
2005-01-05 16:08:00,138.099,138.116,138.096,138.103,99899999.0
2005-01-05 16:09:00,138.102,138.116,138.1,138.116,93499997.0
2005-01-05 16:10:00,138.117,138.117,138.087,138.105,128600002.0
2005-01-05 16:11:00,138.109,138.116,138.098,138.1,165099998.0
2005-01-05 16:12:00,138.102,138.107,138.08,138.08,77399999.0
2005-01-05 16:13:00,138.09,138.09,138.027,138.05,124900002.0
2005-01-05 16:14:00,138.058,138.074,138.044,138.062,78299999.0
2005-01-05 16:15:00,138.05,138.05,138.007,138.007,40900000.0
2005-01-05 16:16:00,138.012,138.014,137.995,138.001,178099999.0
2005-01-05 16:17:00,138.02,138.02,137.997,138.01,155900000.0
2005-01-05 16:18:00,138.005,138.025,138.005,138.006,120999999.0
2005-01-05 16:19:00,138.021,138.031,138.012,138.024,145000001.0
2005-01-05 16:20:00,138.051,138.051,138.04,138.047,136299998.0
2005-01-05 16:21:00,138.08,138.106,138.08,138.103,63900000.0
2005-01-05 16:22:00,138.133,138.145,138.12,138.14,88700001.0
2005-01-05 16:23:00,138.134,138.134,138.104,138.109,99800001.0
2005-01-05 16:24:00,138.122,138.126,138.105,138.117,151499998.0
2005-01-05 16:25:00,138.115,138.115,138.105,138.112,87100000.0
2005-01-05 16:26:00,138.112,138.116,138.092,138.092,53000000.0
2005-01-05 16:27:00,138.089,138.097,138.086,138.086,122800001.0
2005-01-05 16:28:00,138.083,138.089,138.066,138.072,178000003.0
2005-01-05 16:29:00,138.069,138.083,138.057,138.072,112899999.0
2005-01-05 16:30:00,138.085,138.1,138.069,138.091,66699999.0
2005-01-05 16:31:00,138.072,138.086,138.054,138.054,104900001.0
2005-01-05 16:32:00,138.049,138.049,138.002,138.002,47200001.0
2005-01-05 16:33:00,138.017,138.017,137.999,137.999,79100000.0
2005-01-05 16:34:00,137.978,137.984,137.942,137.942,153900000.0
2005-01-05 16:35:00,137.952,137.954,137.907,137.907,102300002.0
2005-01-05 16:36:00,137.925,137.933,137.904,137.922,95900000.0
2005-01-05 16:37:00,137.94,137.946,137.917,137.917,127800001.0
2005-01-05 16:38:00,137.932,137.934,137.905,137.925,235400000.0
2005-01-05 16:39:00,137.944,137.949,137.922,137.932,80200000.0
2005-01-05 16:40:00,137.965,137.986,137.943,137.95,123000000.0
2005-01-05 16:41:00,137.95,137.95,137.919,137.927,89399999.0
2005-01-05 16:42:00,137.959,137.959,137.916,137.916,115899999.0
2005-01-05 16:43:00,137.932,137.952,137.93,137.931,78500000.0
2005-01-05 16:44:00,137.95,137.959,137.932,137.941,145100003.0
2005-01-05 16:45:00,137.938,137.948,137.933,137.94,206599998.0
2005-01-05 16:46:00,137.935,137.949,137.932,137.932,80099999.0
2005-01-05 16:47:00,137.927,137.936,137.92,137.924,183999997.0
2005-01-05 16:48:00,137.908,137.908,137.862,137.87,63999999.0
2005-01-05 16:49:00,137.876,137.922,137.876,137.903,108500003.0
2005-01-05 16:50:00,137.905,137.905,137.887,137.887,74000001.0
2005-01-05 16:51:00,137.885,137.885,137.864,137.871,46400000.0
2005-01-05 16:52:00,137.878,137.903,137.878,137.893,81699997.0
2005-01-05 16:53:00,137.896,137.907,137.885,137.889,140499997.0
2005-01-05 16:54:00,137.892,137.896,137.877,137.877,80399999.0
2005-01-05 16:55:00,137.887,137.897,137.879,137.888,146700001.0
2005-01-05 16:56:00,137.91,137.949,137.91,137.942,104599998.0
2005-01-05 16:57:00,137.955,137.967,137.949,137.955,124500002.0
2005-01-05 16:58:00,137.967,137.967,137.927,137.933,82400000.0
2005-01-05 16:59:00,137.952,137.952,137.926,137.93,84900000.0
2005-01-05 17:00:00,137.945,137.948,137.878,137.918,120299998.0
2005-01-05 17:01:00,137.938,137.946,137.921,137.932,128400000.0
2005-01-05 17:02:00,137.939,137.956,137.927,137.949,93400001.0
2005-01-05 17:03:00,137.927,137.94,137.906,137.914,98000000.0
2005-01-05 17:04:00,137.911,137.962,137.911,137.952,117000001.0
2005-01-05 17:05:00,137.96,137.975,137.95,137.955,74199999.0
2005-01-05 17:06:00,137.965,137.972,137.957,137.966,99699999.0
2005-01-05 17:07:00,137.965,137.984,137.96,137.972,109799998.0
2005-01-05 17:08:00,137.99,138.002,137.982,137.987,136799999.0
2005-01-05 17:09:00,137.994,138.009,137.99,138.008,106000001.0
2005-01-05 17:10:00,138.006,138.011,137.995,137.996,103900002.0
2005-01-05 17:11:00,138.022,138.037,138.012,138.022,35000000.0
2005-01-05 17:12:00,138.027,138.04,137.995,137.995,100500000.0
2005-01-05 17:13:00,138.01,138.01,137.981,137.986,75999999.0
2005-01-05 17:14:00,137.988,137.99,137.974,137.981,49600000.0
2005-01-05 17:15:00,137.975,137.992,137.975,137.991,23000000.0
2005-01-05 17:16:00,137.995,138.005,137.987,137.993,218599998.0
2005-01-05 17:17:00,137.985,137.998,137.976,137.998,63000000.0
2005-01-05 17:18:00,137.987,137.989,137.96,137.96,81299998.0
2005-01-05 17:19:00,137.973,138.0,137.96,137.99,99199999.0
2005-01-05 17:20:00,137.98,138.002,137.965,137.975,56600000.0
2005-01-05 17:21:00,137.964,137.976,137.946,137.973,50400000.0
2005-01-05 17:22:00,137.953,137.979,137.953,137.979,94999999.0
2005-01-05 17:23:00,137.972,137.986,137.967,137.967,75600001.0
2005-01-05 17:24:00,137.964,137.964,137.945,137.945,13700000.0
2005-01-05 17:25:00,137.93,137.93,137.915,137.915,32800001.0
2005-01-05 17:26:00,137.903,137.933,137.903,137.915,106900001.0
2005-01-05 17:27:00,137.911,137.96,137.909,137.937,119500000.0
2005-01-05 17:28:00,137.938,137.975,137.932,137.967,117500001.0
2005-01-05 17:29:00,137.973,137.973,137.909,137.917,96500000.0
2005-01-05 17:30:00,137.926,137.93,137.918,137.922,166500001.0
2005-01-05 17:31:00,137.916,137.962,137.912,137.961,100699999.0
2005-01-05 17:32:00,137.952,137.961,137.93,137.939,119700000.0
2005-01-05 17:33:00,137.947,137.96,137.928,137.928,67100000.0
2005-01-05 17:34:00,137.927,137.927,137.887,137.887,139399998.0
2005-01-05 17:35:00,137.892,137.905,137.874,137.874,54600000.0
2005-01-05 17:36:00,137.882,137.882,137.854,137.854,43700000.0
2005-01-05 17:37:00,137.858,137.878,137.856,137.87,179300000.0
2005-01-05 17:38:00,137.883,137.886,137.865,137.865,128499999.0
2005-01-05 17:39:00,137.866,137.889,137.859,137.868,150499999.0
2005-01-05 17:40:00,137.882,137.901,137.879,137.879,84199997.0
2005-01-05 17:41:00,137.88,137.887,137.851,137.851,238500003.0
2005-01-05 17:42:00,137.86,137.862,137.836,137.848,141000001.0
2005-01-05 17:43:00,137.855,137.855,137.83,137.845,116299998.0
2005-01-05 17:44:00,137.842,137.848,137.822,137.848,131900000.0
2005-01-05 17:45:00,137.84,137.84,137.813,137.814,104299999.0
2005-01-05 17:46:00,137.815,137.821,137.798,137.807,183400001.0
2005-01-05 17:47:00,137.823,137.831,137.808,137.823,49199999.0
2005-01-05 17:48:00,137.837,137.839,137.822,137.826,135399999.0
2005-01-05 17:49:00,137.801,137.801,137.775,137.775,24000000.0
2005-01-05 17:50:00,137.784,137.799,137.754,137.778,164499999.0
2005-01-05 17:51:00,137.8,137.816,137.785,137.795,66600000.0
2005-01-05 17:52:00,137.787,137.83,137.781,137.83,56500000.0
2005-01-05 17:53:00,137.858,137.88,137.856,137.866,67699998.0
2005-01-05 17:54:00,137.899,137.917,137.895,137.899,137699998.0
2005-01-05 17:55:00,137.876,137.876,137.832,137.832,19200000.0
2005-01-05 17:56:00,137.818,137.848,137.817,137.842,138600000.0
2005-01-05 17:57:00,137.845,137.845,137.785,137.785,75300000.0
2005-01-05 17:58:00,137.79,137.83,137.782,137.821,162799998.0
2005-01-05 17:59:00,137.844,137.854,137.83,137.85,173600003.0
2005-01-05 18:00:00,137.855,137.894,137.855,137.893,62800001.0
2005-01-05 18:01:00,137.901,137.916,137.886,137.886,1460300007.0
2005-01-05 18:02:00,138.1,138.11,138.09,138.1,1896299998.0
2005-01-05 18:03:00,137.902,137.902,137.843,137.89,1896299998.0
2005-01-05 18:04:00,137.908,137.964,137.859,137.937,1633500006.0
2005-01-05 18:05:00,137.941,137.968,137.934,137.953,1674099993.0
2005-01-05 18:06:00,137.957,137.979,137.949,137.963,1022800001.0
2005-01-05 18:07:00,137.977,138.027,137.972,138.012,1663200001.0
2005-01-05 18:08:00,138.025,138.037,137.997,137.997,1653399992.0
2005-01-05 18:09:00,138.008,138.054,137.996,138.043,1519299997.0
2005-01-05 18:10:00,138.055,138.059,138.035,138.04,873700002.0
2005-01-05 18:11:00,138.059,138.073,138.049,138.052,739200001.0
2005-01-05 18:12:00,138.067,138.07,138.052,138.052,1037799997.0
2005-01-05 18:13:00,138.065,138.075,138.054,138.065,1287600000.0
2005-01-05 18:14:00,138.063,138.063,138.046,138.047,1477499995.0
2005-01-05 18:15:00,138.048,138.048,138.005,138.02,1625800005.0
2005-01-05 18:16:00,138.025,138.03,138.008,138.008,1744799989.0
2005-01-05 18:17:00,138.01,138.04,138.005,138.04,737899998.0
2005-01-05 18:18:00,138.04,138.04,138.002,138.002,548599996.0
2005-01-05 18:19:00,138.0,138.01,137.956,137.974,624000003.0
2005-01-05 18:20:00,137.976,138.007,137.97,137.988,1368499993.0
2005-01-05 18:21:00,138.001,138.025,138.001,138.01,1195200004.0
2005-01-05 18:22:00,138.02,138.03,138.008,138.015,857600003.0
2005-01-05 18:23:00,138.022,138.044,137.997,138.042,1457599996.0
2005-01-05 18:24:00,138.04,138.054,138.031,138.037,1286000001.0
2005-01-05 18:25:00,138.046,138.059,138.043,138.05,1156500002.0
2005-01-05 18:26:00,138.049,138.054,138.043,138.05,1080299992.0
2005-01-05 18:27:00,138.057,138.1,138.047,138.093,750899991.0
2005-01-05 18:28:00,138.114,138.123,138.094,138.11,919800001.0
2005-01-05 18:29:00,138.119,138.121,138.098,138.099,851699998.0
2005-01-05 18:30:00,138.108,138.131,138.096,138.125,569899998.0
2005-01-05 18:31:00,138.137,138.209,138.137,138.209,860000000.0
2005-01-05 18:32:00,138.204,138.204,138.138,138.16,1344299994.0
2005-01-05 18:33:00,138.162,138.177,138.152,138.167,1506799999.0
2005-01-05 18:34:00,138.173,138.208,138.173,138.192,1389999995.0
2005-01-05 18:35:00,138.185,138.185,138.132,138.159,1281199995.0
2005-01-05 18:36:00,138.177,138.18,138.153,138.168,577000000.0
2005-01-05 18:37:00,138.175,138.189,138.165,138.179,454399999.0
2005-01-05 18:38:00,138.195,138.203,138.189,138.195,347900000.0
2005-01-05 18:39:00,138.203,138.203,138.167,138.174,369700003.0
2005-01-05 18:40:00,138.162,138.175,138.157,138.167,1057499999.0
2005-01-05 18:41:00,138.172,138.181,138.163,138.181,276899998.0
2005-01-05 18:42:00,138.198,138.214,138.193,138.2,591900001.0
2005-01-05 18:43:00,138.208,138.227,138.202,138.202,345300001.0
2005-01-05 18:44:00,138.209,138.222,138.208,138.216,396400000.0
2005-01-05 18:45:00,138.207,138.216,138.194,138.194,281800000.0
2005-01-05 18:46:00,138.21,138.22,138.194,138.216,509100000.0
2005-01-05 18:47:00,138.218,138.228,138.215,138.217,148700000.0
2005-01-05 18:48:00,138.226,138.238,138.198,138.198,462200000.0
2005-01-05 18:49:00,138.204,138.216,138.201,138.202,585699999.0
2005-01-05 18:50:00,138.205,138.205,138.181,138.197,693000003.0
2005-01-05 18:51:00,138.21,138.213,138.191,138.207,547800002.0
2005-01-05 18:52:00,138.21,138.21,138.167,138.167,747899999.0
2005-01-05 18:53:00,138.162,138.174,138.139,138.151,862600002.0
2005-01-05 18:54:00,138.148,138.155,138.134,138.135,817699997.0
2005-01-05 18:55:00,138.143,138.161,138.137,138.145,999099996.0
2005-01-05 18:56:00,138.143,138.143,138.108,138.108,414700001.0
2005-01-05 18:57:00,138.116,138.126,138.095,138.099,556899995.0
2005-01-05 18:58:00,138.099,138.099,138.03,138.064,633000003.0
2005-01-05 18:59:00,138.073,138.1,138.072,138.09,736899999.0
2005-01-05 19:00:00,138.093,138.102,138.074,138.087,354200001.0
2005-01-05 19:01:00,138.092,138.109,138.08,138.09,242800000.0
2005-01-05 19:02:00,138.09,138.104,138.084,138.087,353800000.0
2005-01-05 19:03:00,138.101,138.12,138.098,138.1,1013299997.0
2005-01-05 19:04:00,138.102,138.114,138.095,138.102,425099996.0
2005-01-05 19:05:00,138.114,138.119,138.097,138.1,604099994.0
2005-01-05 19:06:00,138.105,138.114,138.099,138.102,992999996.0
2005-01-05 19:07:00,138.105,138.108,138.084,138.093,1021099994.0
2005-01-05 19:08:00,138.11,138.134,138.099,138.108,828300007.0
2005-01-05 19:09:00,138.107,138.118,138.095,138.101,691700006.0
2005-01-05 19:10:00,138.127,138.145,138.118,138.13,177299999.0
2005-01-05 19:11:00,138.136,138.15,138.103,138.107,352900000.0
2005-01-05 19:12:00,138.14,138.156,138.129,138.142,312699998.0
2005-01-05 19:13:00,138.149,138.171,138.144,138.152,56300000.0
2005-01-05 19:14:00,138.164,138.193,138.141,138.178,225500002.0
2005-01-05 19:15:00,138.184,138.212,138.142,138.192,918899999.0
2005-01-05 19:16:00,138.189,138.204,138.158,138.187,398100001.0
2005-01-05 19:17:00,138.199,138.205,138.192,138.197,423700003.0
2005-01-05 19:18:00,138.202,138.214,138.198,138.21,299599997.0
2005-01-05 19:19:00,138.208,138.209,138.193,138.201,476199999.0
2005-01-05 19:20:00,138.199,138.199,138.176,138.181,249300002.0
2005-01-05 19:21:00,138.18,138.2,138.168,138.2,397500001.0
2005-01-05 19:22:00,138.195,138.195,138.176,138.176,105499999.0
2005-01-05 19:23:00,138.19,138.19,138.156,138.163,1216100006.0
2005-01-05 19:24:00,138.163,138.174,138.155,138.171,640900000.0
2005-01-05 19:25:00,138.183,138.21,138.18,138.192,549699999.0
2005-01-05 19:26:00,138.188,138.204,138.176,138.192,1019400000.0
2005-01-05 19:27:00,138.199,138.199,138.148,138.148,820200000.0
2005-01-05 19:28:00,138.155,138.168,138.1,138.122,585099996.0
2005-01-05 19:29:00,138.114,138.115,138.092,138.101,338899999.0
2005-01-05 19:30:00,138.111,138.129,138.106,138.11,707099999.0
2005-01-05 19:31:00,138.103,138.108,138.091,138.103,769499998.0
2005-01-05 19:32:00,138.1,138.118,138.076,138.109,853000001.0
2005-01-05 19:33:00,138.108,138.11,138.094,138.11,435400001.0
2005-01-05 19:34:00,138.128,138.154,138.116,138.139,885399994.0
2005-01-05 19:35:00,138.153,138.161,138.141,138.143,797300006.0
2005-01-05 19:36:00,138.163,138.163,138.142,138.15,408700000.0
2005-01-05 19:37:00,138.162,138.163,138.149,138.149,37600000.0
2005-01-05 19:38:00,138.15,138.158,138.139,138.15,768799993.0
2005-01-05 19:39:00,138.15,138.155,138.14,138.145,868699997.0
2005-01-05 19:40:00,138.155,138.155,138.132,138.14,487999997.0
2005-01-05 19:41:00,138.131,138.135,138.098,138.106,813900001.0
2005-01-05 19:42:00,138.121,138.133,138.119,138.126,450199999.0
2005-01-05 19:43:00,138.119,138.119,138.075,138.078,99999999.0
2005-01-05 19:44:00,138.079,138.079,138.04,138.044,525900000.0
2005-01-05 19:45:00,138.05,138.056,138.044,138.044,172999998.0
2005-01-05 19:46:00,138.047,138.047,138.029,138.047,362199999.0
2005-01-05 19:47:00,138.05,138.053,138.028,138.046,164400000.0
2005-01-05 19:48:00,138.056,138.065,138.046,138.05,943600005.0
2005-01-05 19:49:00,138.032,138.043,138.032,138.04,267800003.0
2005-01-05 19:50:00,138.041,138.048,138.038,138.04,295700001.0
2005-01-05 19:51:00,138.041,138.044,138.027,138.034,247399999.0
2005-01-05 19:52:00,138.043,138.067,138.03,138.03,483499999.0
2005-01-05 19:53:00,138.041,138.055,138.038,138.049,553700003.0
2005-01-05 19:54:00,138.057,138.064,138.039,138.04,328900001.0
2005-01-05 19:55:00,138.047,138.053,138.04,138.04,251999996.0
2005-01-05 19:56:00,138.038,138.042,138.007,138.023,359599998.0
2005-01-05 19:57:00,138.001,138.013,137.989,137.989,575199997.0
2005-01-05 19:58:00,137.985,137.999,137.921,137.949,654799998.0
2005-01-05 19:59:00,137.965,137.994,137.957,137.994,521500003.0
2005-01-05 20:00:00,138.001,138.001,137.977,137.982,127200000.0
2005-01-05 20:01:00,137.973,137.976,137.902,137.902,389800001.0
2005-01-05 20:02:00,137.922,137.953,137.903,137.913,348400002.0
2005-01-05 20:03:00,137.914,137.925,137.871,137.884,267699998.0
2005-01-05 20:04:00,137.888,137.989,137.888,137.983,522500000.0
2005-01-05 20:05:00,137.995,138.009,137.973,137.973,700499999.0
2005-01-05 20:06:00,137.989,138.014,137.978,138.0,729899997.0
2005-01-05 20:07:00,137.993,138.007,137.988,137.999,343700001.0
2005-01-05 20:08:00,137.999,138.012,137.994,138.0,617500007.0
2005-01-05 20:09:00,137.999,138.007,137.985,137.995,431599999.0
2005-01-05 20:10:00,137.989,137.989,137.957,137.957,290099998.0
2005-01-05 20:11:00,137.97,137.97,137.946,137.963,684799998.0
2005-01-05 20:12:00,137.973,137.991,137.973,137.987,753000000.0
2005-01-05 20:13:00,137.981,138.01,137.977,138.002,292600000.0
2005-01-05 20:14:00,138.011,138.026,137.999,137.999,391399999.0
2005-01-05 20:15:00,137.986,138.004,137.959,137.959,749700000.0
2005-01-05 20:16:00,137.961,137.975,137.954,137.955,635200005.0
2005-01-05 20:17:00,137.958,137.986,137.958,137.983,160500001.0
2005-01-05 20:18:00,137.982,138.016,137.979,137.999,207599999.0
2005-01-05 20:19:00,138.007,138.007,137.995,137.995,430099998.0
2005-01-05 20:20:00,137.997,138.007,137.992,137.992,193000000.0
2005-01-05 20:21:00,138.001,138.016,137.991,138.001,392400000.0
2005-01-05 20:22:00,138.0,138.004,137.99,137.992,385499998.0
2005-01-05 20:23:00,137.99,137.995,137.98,137.985,520499997.0
2005-01-05 20:24:00,137.993,138.005,137.993,137.993,211400001.0
2005-01-05 20:25:00,137.997,138.012,137.987,137.995,412900001.0
2005-01-05 20:26:00,137.993,138.011,137.99,138.0,467900002.0
2005-01-05 20:27:00,138.017,138.018,138.008,138.012,753600000.0
2005-01-05 20:28:00,138.014,138.014,137.994,137.995,1280499996.0
2005-01-05 20:29:00,137.998,138.005,137.986,137.991,1164699999.0
2005-01-05 20:30:00,137.99,137.995,137.98,137.99,1796099991.0
2005-01-05 20:31:00,137.993,138.008,137.99,137.992,1235599999.0
2005-01-05 20:32:00,137.992,138.009,137.989,137.993,1101799997.0
2005-01-05 20:33:00,137.986,137.996,137.957,137.965,485400001.0
2005-01-05 20:34:00,137.97,137.996,137.936,137.936,484699999.0
2005-01-05 20:35:00,137.962,137.971,137.939,137.968,278300000.0
2005-01-05 20:36:00,137.965,137.971,137.955,137.968,615200001.0
2005-01-05 20:37:00,137.967,137.967,137.938,137.949,617600001.0
2005-01-05 20:38:00,137.962,137.962,137.938,137.941,804799994.0
2005-01-05 20:39:00,137.945,137.964,137.941,137.943,727699996.0
2005-01-05 20:40:00,137.935,137.948,137.932,137.94,963099995.0
2005-01-05 20:41:00,137.94,137.958,137.933,137.933,402999999.0
2005-01-05 20:42:00,137.937,137.943,137.892,137.892,309899997.0
2005-01-05 20:43:00,137.896,137.913,137.876,137.898,389799999.0
2005-01-05 20:44:00,137.908,137.932,137.899,137.904,795099998.0
2005-01-05 20:45:00,137.919,137.919,137.884,137.884,656899997.0
2005-01-05 20:46:00,137.91,137.978,137.91,137.962,732499998.0
2005-01-05 20:47:00,137.969,137.971,137.92,137.936,876600006.0
2005-01-05 20:48:00,137.969,137.993,137.955,137.981,640799995.0
2005-01-05 20:49:00,137.99,137.995,137.985,137.995,499700001.0
2005-01-05 20:50:00,137.999,138.016,137.976,137.987,1194399998.0
2005-01-05 20:51:00,137.985,137.99,137.982,137.99,662300003.0
2005-01-05 20:52:00,137.993,138.002,137.991,137.993,230000005.0
2005-01-05 20:53:00,138.0,138.005,137.989,137.998,852599993.0
2005-01-05 20:54:00,137.986,137.998,137.967,137.969,291600001.0
2005-01-05 20:55:00,137.96,137.962,137.94,137.94,877899991.0
2005-01-05 20:56:00,137.955,137.968,137.946,137.946,766499996.0
2005-01-05 20:57:00,137.972,137.996,137.95,137.95,642200003.0
2005-01-05 20:58:00,137.96,137.965,137.946,137.951,1008100002.0
2005-01-05 20:59:00,137.955,137.965,137.952,137.96,1089999996.0
2005-01-05 21:00:00,137.969,137.986,137.957,137.985,1270200003.0
2005-01-05 21:01:00,138.001,138.002,137.978,137.996,816600002.0
2005-01-05 21:02:00,137.992,138.013,137.986,137.986,502999993.0
2005-01-05 21:03:00,137.985,137.996,137.966,137.966,950300010.0
2005-01-05 21:04:00,137.956,137.964,137.949,137.95,546299996.0
2005-01-05 21:05:00,137.951,137.96,137.945,137.948,583699997.0
2005-01-05 21:06:00,137.943,137.953,137.928,137.946,643899999.0
2005-01-05 21:07:00,137.942,137.942,137.917,137.917,495400005.0
2005-01-05 21:08:00,137.911,137.925,137.908,137.908,507900001.0
2005-01-05 21:09:00,137.927,137.938,137.914,137.92,185899997.0
2005-01-05 21:10:00,137.927,137.934,137.915,137.93,487800004.0
2005-01-05 21:11:00,137.925,137.93,137.92,137.93,362799998.0
2005-01-05 21:12:00,137.927,137.927,137.912,137.912,414999999.0
2005-01-05 21:13:00,137.913,137.935,137.913,137.92,574700001.0
2005-01-05 21:14:00,137.908,137.928,137.908,137.918,655900002.0
2005-01-05 21:15:00,137.935,137.964,137.919,137.919,593499998.0
2005-01-05 21:16:00,137.933,137.948,137.921,137.923,496300000.0
2005-01-05 21:17:00,137.918,137.944,137.918,137.935,738199998.0
2005-01-05 21:18:00,137.942,137.949,137.935,137.939,331899996.0
2005-01-05 21:19:00,137.942,137.953,137.935,137.935,618299997.0
2005-01-05 21:20:00,137.95,137.962,137.943,137.943,1255000001.0
2005-01-05 21:21:00,137.939,137.952,137.938,137.939,857599998.0
2005-01-05 21:22:00,137.942,137.957,137.92,137.931,812400000.0
2005-01-05 21:23:00,137.935,137.992,137.934,137.989,769500002.0
2005-01-05 21:24:00,137.99,137.998,137.933,137.934,667800001.0
2005-01-05 21:25:00,137.956,137.958,137.87,137.935,610900004.0
2005-01-05 21:26:00,137.957,137.957,137.923,137.932,365700000.0
2005-01-05 21:27:00,137.943,137.956,137.94,137.942,170099999.0
2005-01-05 21:28:00,137.938,137.938,137.928,137.93,53800001.0
2005-01-05 21:29:00,137.935,137.936,137.917,137.917,258500001.0
2005-01-05 21:30:00,137.911,137.93,137.882,137.907,240600001.0
2005-01-05 21:31:00,137.907,137.912,137.889,137.905,87600001.0
2005-01-05 21:32:00,137.91,137.928,137.893,137.927,823099999.0
2005-01-05 21:33:00,137.93,137.938,137.925,137.925,140399999.0
2005-01-05 21:34:00,137.931,137.936,137.92,137.92,304400003.0
2005-01-05 21:35:00,137.927,137.927,137.903,137.909,247500002.0
2005-01-05 21:36:00,137.926,137.983,137.926,137.939,226299998.0
2005-01-05 21:37:00,137.968,137.986,137.952,137.952,136900002.0
2005-01-05 21:38:00,137.96,137.967,137.953,137.953,142399999.0
2005-01-05 21:39:00,137.954,137.971,137.949,137.962,191899999.0
2005-01-05 21:40:00,137.977,137.977,137.964,137.975,236400000.0
2005-01-05 21:41:00,137.98,137.992,137.966,137.979,107399999.0
2005-01-05 21:42:00,137.975,137.986,137.963,137.977,261699999.0
2005-01-05 21:43:00,137.981,137.989,137.968,137.986,315900001.0
2005-01-05 21:44:00,138.0,138.012,137.979,138.007,677499994.0
2005-01-05 21:45:00,138.017,138.054,137.998,138.047,307099997.0
2005-01-05 21:46:00,138.057,138.066,138.024,138.024,540600000.0
2005-01-05 21:47:00,138.028,138.047,138.019,138.019,362300000.0
2005-01-05 21:48:00,138.015,138.036,138.015,138.025,185800002.0
2005-01-05 21:49:00,138.02,138.052,138.02,138.026,143800001.0
2005-01-05 21:50:00,138.04,138.054,138.036,138.04,92600000.0
2005-01-05 21:51:00,138.052,138.067,138.046,138.057,139600001.0
2005-01-05 21:52:00,138.062,138.068,138.05,138.05,153100002.0
2005-01-05 21:53:00,138.065,138.076,138.053,138.067,83599999.0
2005-01-05 21:54:00,138.087,138.087,138.043,138.05,109200000.0
2005-01-05 21:55:00,138.077,138.077,138.045,138.061,134799998.0
2005-01-05 21:56:00,138.06,138.097,138.053,138.07,130400000.0
2005-01-05 21:57:00,138.08,138.084,138.052,138.052,80699998.0
2005-01-05 21:58:00,138.05,138.062,138.036,138.044,101599999.0
2005-01-05 21:59:00,138.034,138.034,138.012,138.019,186699999.0
2005-01-05 22:00:00,138.026,138.06,138.018,138.026,300699994.0
2005-01-05 22:01:00,138.036,138.065,138.036,138.043,475399999.0
2005-01-05 22:02:00,138.046,138.046,138.025,138.03,339200002.0
2005-01-05 22:03:00,138.033,138.045,138.024,138.039,130699999.0
2005-01-05 22:04:00,138.045,138.048,138.038,138.042,259299999.0
2005-01-05 22:05:00,138.034,138.036,138.006,138.006,154499999.0
2005-01-05 22:06:00,138.025,138.028,138.007,138.009,60499999.0
2005-01-05 22:07:00,138.023,138.024,138.009,138.02,81600001.0
2005-01-05 22:08:00,138.024,138.035,138.017,138.027,198199999.0
2005-01-05 22:09:00,138.031,138.035,138.025,138.025,88000000.0
2005-01-05 22:10:00,138.028,138.034,138.016,138.016,100000000.0
2005-01-05 22:11:00,138.01,138.031,138.01,138.014,188199997.0
2005-01-05 22:12:00,138.01,138.039,138.01,138.03,260200002.0
2005-01-05 22:13:00,138.037,138.038,138.024,138.033,185400002.0
2005-01-05 22:14:00,138.04,138.057,138.033,138.033,103899999.0
2005-01-05 22:15:00,138.037,138.037,138.008,138.009,205800001.0
2005-01-05 22:16:00,138.01,138.02,138.008,138.008,101699999.0
2005-01-05 22:17:00,138.007,138.02,138.007,138.018,44500000.0
2005-01-05 22:18:00,138.017,138.017,137.994,137.994,105400000.0
2005-01-05 22:19:00,137.985,137.994,137.985,137.99,91999999.0
2005-01-05 22:20:00,137.995,138.001,137.982,137.988,111799998.0
2005-01-05 22:21:00,138.02,138.02,137.994,138.011,133599999.0
2005-01-05 22:22:00,138.023,138.033,137.996,137.996,179000000.0
2005-01-05 22:23:00,138.025,138.025,137.998,138.009,294499997.0
2005-01-05 22:24:00,138.028,138.028,138.017,138.019,114800000.0
2005-01-05 22:25:00,138.018,138.023,138.006,138.006,200000000.0
2005-01-05 22:26:00,138.01,138.017,137.995,138.003,49600000.0
2005-01-05 22:27:00,138.017,138.017,137.986,137.989,692999999.0
2005-01-05 22:28:00,137.99,138.001,137.99,137.995,199399999.0
2005-01-05 22:29:00,137.996,138.004,137.994,138.0,147499998.0
2005-01-05 22:30:00,138.006,138.006,137.993,137.993,136199999.0
2005-01-05 22:31:00,137.988,138.001,137.97,137.982,109000001.0
2005-01-05 22:32:00,138.0,138.0,137.987,137.987,103700000.0
2005-01-05 22:33:00,137.995,138.002,137.993,138.0,194399999.0
2005-01-05 22:34:00,138.003,138.014,138.001,138.01,171500000.0
2005-01-05 22:35:00,138.011,138.023,138.011,138.019,110500000.0
2005-01-05 22:36:00,138.025,138.041,138.017,138.017,433400001.0
2005-01-05 22:37:00,138.034,138.047,138.019,138.037,149499999.0
2005-01-05 22:38:00,138.037,138.054,138.037,138.037,157600001.0
2005-01-05 22:39:00,138.035,138.041,137.992,137.992,163599999.0
2005-01-05 22:40:00,137.968,137.976,137.884,137.951,361499998.0
2005-01-05 22:41:00,137.974,137.984,137.954,137.964,123499998.0
2005-01-05 22:42:00,137.973,137.981,137.968,137.968,234999998.0
2005-01-05 22:43:00,137.97,137.97,137.96,137.96,106700001.0
2005-01-05 22:44:00,137.967,137.98,137.967,137.971,323899999.0
2005-01-05 22:45:00,137.971,137.986,137.963,137.986,348100001.0
2005-01-05 22:46:00,137.984,137.984,137.963,137.97,105999999.0
2005-01-05 22:47:00,137.966,137.966,137.948,137.962,50600000.0
2005-01-05 22:48:00,137.95,137.967,137.948,137.948,350699997.0
2005-01-05 22:49:00,137.95,137.97,137.948,137.953,280099997.0
2005-01-05 22:50:00,137.965,137.995,137.962,137.97,134900000.0
2005-01-05 22:51:00,137.974,137.987,137.97,137.97,129000000.0
2005-01-05 22:52:00,137.964,137.977,137.955,137.977,150499999.0
2005-01-05 22:53:00,137.978,137.991,137.96,137.96,200499999.0
2005-01-05 22:54:00,137.965,137.965,137.959,137.962,111299999.0
2005-01-05 22:55:00,137.965,137.979,137.955,137.955,110099999.0
2005-01-05 22:56:00,137.977,137.995,137.963,137.993,156300002.0
2005-01-05 22:57:00,137.998,138.003,137.987,137.987,233799996.0
2005-01-05 22:58:00,137.984,137.992,137.983,137.992,128099999.0
2005-01-05 22:59:00,137.996,137.996,137.963,137.975,166199998.0
2005-01-05 23:00:00,137.997,138.005,137.997,137.999,108500002.0
2005-01-05 23:01:00,138.01,138.02,137.999,137.999,74999999.0
2005-01-05 23:02:00,137.989,138.018,137.989,137.995,74400000.0
2005-01-05 23:03:00,137.998,138.012,137.995,138.002,53700001.0
2005-01-05 23:04:00,138.014,138.03,138.014,138.03,50000001.0
2005-01-05 23:05:00,138.038,138.048,138.033,138.033,70999999.0
2005-01-05 23:06:00,138.045,138.045,138.034,138.034,14400000.0
2005-01-05 23:07:00,138.052,138.052,138.03,138.045,63299999.0
2005-01-05 23:08:00,138.036,138.044,138.028,138.028,103800002.0
2005-01-05 23:09:00,138.025,138.041,138.016,138.025,104599998.0
2005-01-05 23:10:00,138.018,138.027,138.018,138.025,172300000.0
2005-01-05 23:11:00,138.031,138.033,138.024,138.031,30300000.0
2005-01-05 23:12:00,138.031,138.032,138.015,138.026,97300000.0
2005-01-05 23:13:00,138.031,138.039,138.024,138.024,78900000.0
2005-01-05 23:14:00,138.027,138.033,138.025,138.029,70000000.0
2005-01-05 23:15:00,138.023,138.038,137.993,137.993,135100001.0
2005-01-05 23:16:00,137.99,137.995,137.98,137.99,60300000.0
2005-01-05 23:17:00,137.986,137.986,137.972,137.985,100400001.0
2005-01-05 23:18:00,137.977,137.977,137.965,137.965,108299998.0
2005-01-05 23:19:00,137.962,137.962,137.947,137.958,131700002.0
2005-01-05 23:20:00,137.969,137.969,137.965,137.965,71099999.0
2005-01-05 23:21:00,137.972,137.974,137.941,137.956,82399998.0
2005-01-05 23:22:00,137.99,138.0,137.975,137.989,73200000.0
2005-01-05 23:23:00,138.004,138.014,137.983,138.001,140300003.0
2005-01-05 23:24:00,137.998,138.018,137.998,138.016,107900002.0
2005-01-05 23:25:00,138.007,138.007,137.993,138.007,48300000.0
2005-01-05 23:26:00,138.006,138.006,137.964,137.967,77200001.0
2005-01-05 23:27:00,137.986,137.998,137.982,137.982,172299998.0
2005-01-05 23:28:00,137.995,138.003,137.991,138.002,75400001.0
2005-01-05 23:29:00,138.01,138.014,137.987,138.006,89900000.0
2005-01-05 23:30:00,138.023,138.023,137.992,137.992,66400000.0
2005-01-05 23:31:00,137.997,138.011,137.995,137.995,82100000.0
2005-01-05 23:32:00,137.998,138.004,137.995,137.995,37500000.0
2005-01-05 23:33:00,138.01,138.03,138.004,138.014,116100001.0
2005-01-05 23:34:00,138.013,138.033,138.013,138.029,99500001.0
2005-01-05 23:35:00,138.03,138.036,138.018,138.036,74000000.0
2005-01-05 23:36:00,138.026,138.03,138.003,138.003,59700000.0
2005-01-05 23:37:00,137.998,138.025,137.991,138.018,148400002.0
2005-01-05 23:38:00,138.023,138.036,138.014,138.025,199300000.0
2005-01-05 23:39:00,138.032,138.037,138.01,138.032,111000000.0
2005-01-05 23:40:00,138.035,138.035,138.014,138.014,97899999.0
2005-01-05 23:41:00,138.027,138.028,138.013,138.017,112299998.0
2005-01-05 23:42:00,138.027,138.031,138.021,138.023,122100003.0
2005-01-05 23:43:00,138.027,138.043,138.027,138.041,110099997.0
2005-01-05 23:44:00,138.043,138.058,138.037,138.058,74200001.0
2005-01-05 23:45:00,138.062,138.063,138.029,138.029,104399999.0
2005-01-05 23:46:00,138.031,138.042,138.031,138.042,37600000.0
2005-01-05 23:47:00,138.04,138.051,138.04,138.042,46300000.0
2005-01-05 23:48:00,138.045,138.048,138.038,138.042,55200001.0
2005-01-05 23:49:00,138.044,138.05,138.027,138.027,45200000.0
2005-01-05 23:50:00,138.04,138.041,138.033,138.033,24000000.0
2005-01-05 23:51:00,138.028,138.038,138.022,138.022,110200001.0
2005-01-05 23:52:00,138.033,138.057,138.031,138.038,153200004.0
2005-01-05 23:53:00,138.034,138.04,138.029,138.032,120599998.0
2005-01-05 23:54:00,138.042,138.057,138.04,138.057,45900000.0
2005-01-05 23:55:00,138.049,138.049,138.034,138.034,8600000.0
2005-01-05 23:56:00,138.032,138.059,138.032,138.055,76700001.0
2005-01-05 23:57:00,138.058,138.058,138.055,138.058,114499999.0
2005-01-05 23:58:00,138.054,138.056,138.054,138.056,13600000.0
2005-01-05 23:59:00,138.06,138.072,138.059,138.072,99199998.0
2005-01-06 00:00:00,138.062,138.075,138.062,138.07,93599999.0
2005-01-06 00:01:00,138.072,138.089,138.063,138.071,111499999.0
2005-01-06 00:02:00,138.079,138.08,138.065,138.072,211900001.0
2005-01-06 00:03:00,138.088,138.088,138.06,138.065,92400000.0
2005-01-06 00:04:00,138.078,138.111,138.078,138.111,91899999.0
2005-01-06 00:05:00,138.118,138.125,138.096,138.105,90099998.0
2005-01-06 00:06:00,138.132,138.138,138.115,138.115,31700000.0
2005-01-06 00:07:00,138.135,138.135,138.112,138.122,90199999.0
2005-01-06 00:08:00,138.112,138.121,138.086,138.099,104300001.0
2005-01-06 00:09:00,138.127,138.14,138.121,138.127,53700000.0
2005-01-06 00:10:00,138.113,138.144,138.105,138.144,39199999.0
2005-01-06 00:11:00,138.145,138.148,138.109,138.127,139400002.0
2005-01-06 00:12:00,138.133,138.141,138.107,138.125,124099999.0
2005-01-06 00:13:00,138.139,138.145,138.122,138.122,77100000.0
2005-01-06 00:14:00,138.082,138.108,138.082,138.108,39000000.0
2005-01-06 00:15:00,138.118,138.129,138.101,138.101,143000000.0
2005-01-06 00:16:00,138.1,138.128,138.1,138.12,100500000.0
2005-01-06 00:17:00,138.125,138.139,138.125,138.135,137899998.0
2005-01-06 00:18:00,138.122,138.126,138.11,138.113,68200001.0
2005-01-06 00:19:00,138.121,138.126,138.121,138.121,57600000.0
2005-01-06 00:20:00,138.122,138.138,138.12,138.124,28800000.0
2005-01-06 00:21:00,138.113,138.118,138.109,138.112,83300000.0
2005-01-06 00:22:00,138.112,138.12,138.095,138.095,85600002.0
2005-01-06 00:23:00,138.102,138.116,138.095,138.114,115199998.0
2005-01-06 00:24:00,138.13,138.13,138.106,138.112,119400001.0
2005-01-06 00:25:00,138.119,138.128,138.109,138.113,118900000.0
2005-01-06 00:26:00,138.136,138.136,138.11,138.11,144599996.0
2005-01-06 00:27:00,138.126,138.126,138.091,138.091,48000000.0
2005-01-06 00:28:00,138.104,138.122,138.104,138.105,110999999.0
2005-01-06 00:29:00,138.11,138.11,138.066,138.092,76500001.0
2005-01-06 00:30:00,138.068,138.134,138.054,138.131,189100003.0
2005-01-06 00:31:00,138.13,138.134,138.065,138.101,133199999.0
2005-01-06 00:32:00,138.131,138.14,138.128,138.13,69900000.0
2005-01-06 00:33:00,138.112,138.112,138.058,138.105,77599999.0
2005-01-06 00:34:00,138.115,138.115,138.053,138.091,130400000.0
2005-01-06 00:35:00,138.117,138.123,138.108,138.123,92799999.0
2005-01-06 00:36:00,138.127,138.127,138.105,138.105,52800000.0
2005-01-06 00:37:00,138.125,138.141,138.123,138.141,85200000.0
2005-01-06 00:38:00,138.155,138.155,138.142,138.142,80600000.0
2005-01-06 00:39:00,138.15,138.166,138.15,138.166,63799999.0
2005-01-06 00:40:00,138.159,138.159,138.147,138.152,69199998.0
2005-01-06 00:41:00,138.148,138.151,138.142,138.142,93500000.0
2005-01-06 00:42:00,138.144,138.189,138.144,138.165,112599997.0
2005-01-06 00:43:00,138.165,138.167,138.155,138.158,106000001.0
2005-01-06 00:44:00,138.16,138.16,138.15,138.158,114900000.0
2005-01-06 00:45:00,138.157,138.158,138.145,138.145,75300001.0
2005-01-06 00:46:00,138.166,138.166,138.146,138.146,48800000.0
2005-01-06 00:47:00,138.168,138.179,138.166,138.17,166999998.0
2005-01-06 00:48:00,138.172,138.172,138.144,138.161,80599999.0
2005-01-06 00:49:00,138.166,138.185,138.155,138.181,72499999.0
2005-01-06 00:50:00,138.173,138.173,138.16,138.16,10100000.0
2005-01-06 00:51:00,138.171,138.171,138.15,138.16,80000000.0
2005-01-06 00:52:00,138.157,138.167,138.117,138.117,173600000.0
2005-01-06 00:53:00,138.147,138.147,138.13,138.136,160599998.0
2005-01-06 00:54:00,138.141,138.157,138.135,138.135,110800000.0
2005-01-06 00:55:00,138.147,138.151,138.117,138.12,143299998.0
2005-01-06 00:56:00,138.132,138.148,138.132,138.14,114800002.0
2005-01-06 00:57:00,138.147,138.152,138.141,138.147,121400000.0
2005-01-06 00:58:00,138.149,138.151,138.14,138.142,69000000.0
2005-01-06 00:59:00,138.145,138.16,138.145,138.153,59899998.0
2005-01-06 01:00:00,138.17,138.193,138.158,138.158,121099998.0
2005-01-06 01:01:00,138.16,138.162,138.153,138.16,78599999.0
2005-01-06 01:02:00,138.171,138.181,138.168,138.169,93299998.0
2005-01-06 01:03:00,138.162,138.181,138.158,138.159,111899999.0
2005-01-06 01:04:00,138.16,138.166,138.143,138.15,135900001.0
2005-01-06 01:05:00,138.148,138.162,138.145,138.157,131599998.0
2005-01-06 01:06:00,138.152,138.152,138.145,138.145,9500000.0
2005-01-06 01:07:00,138.148,138.162,138.143,138.145,75700001.0
2005-01-06 01:08:00,138.155,138.162,138.144,138.144,159000001.0
2005-01-06 01:09:00,138.16,138.16,138.138,138.144,79500000.0
2005-01-06 01:10:00,138.16,138.16,138.125,138.125,136700000.0
2005-01-06 01:11:00,138.121,138.121,138.111,138.116,40100000.0
2005-01-06 01:12:00,138.132,138.132,138.118,138.12,149799998.0
2005-01-06 01:13:00,138.12,138.125,138.114,138.114,129499999.0
2005-01-06 01:14:00,138.114,138.124,138.099,138.099,109400000.0
2005-01-06 01:15:00,138.116,138.116,138.093,138.093,91600003.0
2005-01-06 01:16:00,138.115,138.118,138.037,138.037,172999999.0
2005-01-06 01:17:00,138.053,138.083,138.035,138.076,107400000.0
2005-01-06 01:18:00,138.102,138.107,138.065,138.085,160500002.0
2005-01-06 01:19:00,138.083,138.096,138.068,138.068,104300000.0
2005-01-06 01:20:00,138.073,138.073,138.05,138.052,52700000.0
2005-01-06 01:21:00,138.056,138.065,138.053,138.055,85500001.0
2005-01-06 01:22:00,138.072,138.079,138.063,138.063,87900000.0
2005-01-06 01:23:00,138.068,138.093,138.068,138.082,82300000.0
2005-01-06 01:24:00,138.086,138.086,138.061,138.062,25600000.0
2005-01-06 01:25:00,138.077,138.089,138.069,138.089,217200003.0
2005-01-06 01:26:00,138.091,138.105,138.085,138.1,182299999.0
2005-01-06 01:27:00,138.087,138.087,138.013,138.018,78300000.0
2005-01-06 01:28:00,138.051,138.085,138.045,138.062,99700001.0
2005-01-06 01:29:00,138.11,138.11,138.079,138.092,81500000.0
2005-01-06 01:30:00,138.093,138.097,138.079,138.095,105300000.0
2005-01-06 01:31:00,138.105,138.11,138.077,138.089,139100002.0
2005-01-06 01:32:00,138.082,138.089,138.082,138.089,159999999.0
2005-01-06 01:33:00,138.105,138.11,138.096,138.108,155599997.0
2005-01-06 01:34:00,138.113,138.113,138.059,138.063,70499999.0
2005-01-06 01:35:00,138.073,138.085,138.061,138.085,42800000.0
2005-01-06 01:36:00,138.077,138.078,138.072,138.072,89500002.0
2005-01-06 01:37:00,138.073,138.081,138.073,138.077,122299998.0
2005-01-06 01:38:00,138.072,138.086,138.072,138.086,54299999.0
2005-01-06 01:39:00,138.093,138.093,138.076,138.082,95000000.0
2005-01-06 01:40:00,138.08,138.08,138.072,138.08,165400001.0
2005-01-06 01:41:00,138.073,138.073,138.046,138.046,67099999.0
2005-01-06 01:42:00,138.051,138.065,138.049,138.059,182399998.0
2005-01-06 01:43:00,138.047,138.047,138.025,138.025,39700000.0
2005-01-06 01:44:00,138.026,138.056,138.026,138.05,74700000.0
2005-01-06 01:45:00,138.063,138.087,138.052,138.086,113500002.0
2005-01-06 01:46:00,138.081,138.084,138.07,138.084,152599999.0
2005-01-06 01:47:00,138.087,138.103,138.087,138.094,101800003.0
2005-01-06 01:48:00,138.097,138.104,138.085,138.085,49699999.0
2005-01-06 01:49:00,138.102,138.11,138.069,138.069,105999998.0
2005-01-06 01:50:00,138.054,138.073,138.054,138.067,121099997.0
2005-01-06 01:51:00,138.065,138.065,138.052,138.06,119199998.0
2005-01-06 01:52:00,138.064,138.069,138.029,138.042,126899998.0
2005-01-06 01:53:00,138.053,138.06,138.02,138.02,62200001.0
2005-01-06 01:54:00,138.03,138.033,137.974,137.974,120599999.0
2005-01-06 01:55:00,137.975,137.984,137.953,137.965,126200002.0
2005-01-06 01:56:00,137.982,137.984,137.953,137.97,168499998.0
2005-01-06 01:57:00,137.976,137.977,137.966,137.973,117400001.0
2005-01-06 01:58:00,137.958,137.959,137.944,137.958,134899998.0
2005-01-06 01:59:00,137.959,137.968,137.939,137.945,122999999.0
2005-01-06 02:00:00,137.962,137.984,137.947,137.984,191000003.0
2005-01-06 02:01:00,138.022,138.041,138.001,138.041,73300000.0
2005-01-06 02:02:00,138.047,138.051,138.017,138.026,110299999.0
2005-01-06 02:03:00,138.032,138.055,138.032,138.052,66400000.0
2005-01-06 02:04:00,138.057,138.057,138.05,138.053,55600001.0
2005-01-06 02:05:00,138.051,138.073,138.051,138.057,83299998.0
2005-01-06 02:06:00,138.08,138.08,138.056,138.072,74599999.0
2005-01-06 02:07:00,138.073,138.089,138.065,138.07,47800000.0
2005-01-06 02:08:00,138.072,138.078,138.053,138.062,53900000.0
2005-01-06 02:09:00,138.08,138.084,138.077,138.08,127600000.0
2005-01-06 02:10:00,138.069,138.073,138.058,138.062,85700000.0
2005-01-06 02:11:00,138.058,138.083,138.057,138.075,143399999.0
2005-01-06 02:12:00,138.088,138.088,138.072,138.072,116500000.0
2005-01-06 02:13:00,138.087,138.095,138.071,138.075,99600002.0
2005-01-06 02:14:00,138.088,138.088,138.06,138.073,99299999.0
2005-01-06 02:15:00,138.078,138.082,138.059,138.059,61100000.0
2005-01-06 02:16:00,138.065,138.075,138.054,138.059,81900000.0
2005-01-06 02:17:00,138.063,138.103,138.063,138.103,134399998.0
2005-01-06 02:18:00,138.097,138.107,138.094,138.105,58000000.0
2005-01-06 02:19:00,138.095,138.097,138.066,138.066,62900000.0
2005-01-06 02:20:00,138.085,138.085,138.053,138.053,61600000.0
2005-01-06 02:21:00,138.053,138.11,138.052,138.098,37499999.0
2005-01-06 02:22:00,138.107,138.118,138.085,138.106,53800000.0
2005-01-06 02:23:00,138.133,138.135,138.109,138.109,43200000.0
2005-01-06 02:24:00,138.118,138.124,138.11,138.124,56899999.0
2005-01-06 02:25:00,138.117,138.127,138.117,138.123,71899999.0
2005-01-06 02:26:00,138.137,138.146,138.124,138.129,81499999.0
2005-01-06 02:27:00,138.153,138.154,138.134,138.135,94599999.0
2005-01-06 02:28:00,138.15,138.159,138.145,138.145,80400001.0
2005-01-06 02:29:00,138.144,138.157,138.134,138.134,166700001.0
2005-01-06 02:30:00,138.126,138.136,138.107,138.132,141300000.0
2005-01-06 02:31:00,138.137,138.137,138.118,138.124,83899999.0
2005-01-06 02:32:00,138.13,138.139,138.105,138.105,120100001.0
2005-01-06 02:33:00,138.105,138.12,138.105,138.119,46400000.0
2005-01-06 02:34:00,138.108,138.118,138.097,138.113,78900000.0
2005-01-06 02:35:00,138.114,138.114,138.101,138.106,67999999.0
2005-01-06 02:36:00,138.103,138.111,138.096,138.101,101900001.0
2005-01-06 02:37:00,138.111,138.114,138.103,138.103,103499999.0
2005-01-06 02:38:00,138.11,138.11,138.085,138.085,67599999.0
2005-01-06 02:39:00,138.092,138.094,138.083,138.087,143100000.0
2005-01-06 02:40:00,138.098,138.098,138.089,138.098,80400000.0
2005-01-06 02:41:00,138.109,138.109,138.095,138.097,38900000.0
2005-01-06 02:42:00,138.092,138.1,138.092,138.092,23200000.0
2005-01-06 02:43:00,138.087,138.093,138.054,138.054,19200000.0
2005-01-06 02:44:00,138.055,138.055,138.04,138.055,97499999.0
2005-01-06 02:45:00,138.053,138.053,138.03,138.032,72300000.0
2005-01-06 02:46:00,138.035,138.035,137.996,138.001,100700003.0
2005-01-06 02:47:00,138.021,138.022,138.002,138.012,105800003.0
2005-01-06 02:48:00,138.025,138.037,138.025,138.032,31800000.0
2005-01-06 02:49:00,138.047,138.055,138.044,138.054,100000000.0
2005-01-06 02:50:00,138.07,138.073,138.034,138.034,62399999.0
2005-01-06 02:51:00,138.048,138.06,138.034,138.041,172300003.0
2005-01-06 02:52:00,138.045,138.046,138.032,138.038,81999999.0
2005-01-06 02:53:00,138.042,138.071,138.042,138.071,82400000.0
2005-01-06 02:54:00,138.063,138.063,138.025,138.025,78700002.0
2005-01-06 02:55:00,138.032,138.032,138.008,138.016,55500000.0
2005-01-06 02:56:00,138.023,138.023,137.972,137.972,150000001.0
2005-01-06 02:57:00,137.971,137.981,137.959,137.97,154399998.0
2005-01-06 02:58:00,137.967,137.967,137.951,137.965,44200001.0
2005-01-06 02:59:00,137.976,137.976,137.947,137.947,201300000.0
2005-01-06 03:00:00,137.95,137.95,137.934,137.943,104500001.0
2005-01-06 03:01:00,137.95,137.95,137.927,137.929,74999999.0
2005-01-06 03:02:00,137.922,137.948,137.922,137.94,76700000.0
2005-01-06 03:03:00,137.93,137.93,137.893,137.926,64000000.0
2005-01-06 03:04:00,137.92,137.937,137.917,137.929,127799999.0
2005-01-06 03:05:00,137.937,137.937,137.917,137.93,82900000.0
2005-01-06 03:06:00,137.96,137.97,137.934,137.97,132099999.0
2005-01-06 03:07:00,137.98,137.988,137.976,137.988,67800000.0
2005-01-06 03:08:00,137.983,137.983,137.937,137.96,77400000.0
2005-01-06 03:09:00,137.977,137.977,137.955,137.962,95000002.0
2005-01-06 03:10:00,137.971,138.0,137.971,137.984,127199999.0
2005-01-06 03:11:00,137.988,137.993,137.982,137.993,55700000.0
2005-01-06 03:12:00,137.985,137.991,137.977,137.982,157400002.0
2005-01-06 03:13:00,137.993,137.993,137.976,137.984,122300000.0
2005-01-06 03:14:00,137.973,137.994,137.969,137.983,148899999.0
2005-01-06 03:15:00,137.981,137.983,137.967,137.967,43700000.0
2005-01-06 03:16:00,137.969,137.977,137.951,137.951,147999998.0
2005-01-06 03:17:00,137.967,137.967,137.913,137.913,59999999.0
2005-01-06 03:18:00,137.915,137.915,137.895,137.895,102300001.0
2005-01-06 03:19:00,137.91,137.911,137.897,137.897,68700000.0
2005-01-06 03:20:00,137.905,137.908,137.894,137.896,58599999.0
2005-01-06 03:21:00,137.908,137.914,137.904,137.908,67400000.0
2005-01-06 03:22:00,137.917,137.926,137.906,137.926,83600001.0
2005-01-06 03:23:00,137.931,137.931,137.917,137.917,119800001.0
2005-01-06 03:24:00,137.928,137.954,137.928,137.945,109199999.0
2005-01-06 03:25:00,137.947,137.998,137.947,137.995,164000001.0
2005-01-06 03:26:00,138.013,138.033,138.006,138.007,55500001.0
2005-01-06 03:27:00,137.993,138.014,137.979,137.986,103099999.0
2005-01-06 03:28:00,138.0,138.0,137.988,137.996,133200000.0
2005-01-06 03:29:00,138.008,138.039,138.008,138.037,150000005.0
2005-01-06 03:30:00,138.047,138.06,138.041,138.048,47600000.0
2005-01-06 03:31:00,138.063,138.065,138.049,138.054,124299998.0
2005-01-06 03:32:00,138.047,138.056,138.04,138.05,130900004.0
2005-01-06 03:33:00,138.052,138.055,138.032,138.032,101100000.0
2005-01-06 03:34:00,138.052,138.057,138.044,138.048,87000000.0
2005-01-06 03:35:00,138.049,138.049,138.021,138.021,37700000.0
2005-01-06 03:36:00,138.027,138.033,138.027,138.033,31300001.0
2005-01-06 03:37:00,138.022,138.028,137.989,137.989,99799998.0
2005-01-06 03:38:00,137.983,138.015,137.983,138.009,61700000.0
2005-01-06 03:39:00,138.009,138.009,137.97,137.971,37400000.0
2005-01-06 03:40:00,137.975,137.975,137.96,137.96,20500000.0
2005-01-06 03:41:00,137.948,137.955,137.932,137.953,100500000.0
2005-01-06 03:42:00,137.94,137.94,137.925,137.935,98599999.0
2005-01-06 03:43:00,137.943,137.958,137.924,137.925,72699999.0
2005-01-06 03:44:00,137.945,137.956,137.936,137.956,146899996.0
2005-01-06 03:45:00,137.95,137.95,137.926,137.934,71200000.0
2005-01-06 03:46:00,137.93,137.949,137.93,137.946,79900001.0
2005-01-06 03:47:00,137.95,137.971,137.95,137.96,89299999.0
2005-01-06 03:48:00,137.952,137.965,137.95,137.955,95600001.0
2005-01-06 03:49:00,137.962,137.967,137.955,137.955,74599998.0
2005-01-06 03:50:00,137.976,137.976,137.956,137.956,58199999.0
2005-01-06 03:51:00,137.967,137.967,137.953,137.953,93200000.0
2005-01-06 03:52:00,137.961,137.969,137.956,137.958,58100000.0
2005-01-06 03:53:00,137.963,137.97,137.954,137.961,173199997.0
2005-01-06 03:54:00,137.959,137.969,137.957,137.96,59200000.0
2005-01-06 03:55:00,137.97,137.97,137.951,137.951,89099999.0
2005-01-06 03:56:00,137.96,137.96,137.954,137.954,16800000.0
2005-01-06 03:57:00,137.967,137.969,137.953,137.964,79900000.0
2005-01-06 03:58:00,137.974,137.99,137.974,137.98,50100000.0
2005-01-06 03:59:00,137.986,138.006,137.986,137.995,43200000.0
2005-01-06 04:00:00,137.992,137.998,137.984,137.99,118499998.0
2005-01-06 04:01:00,137.999,138.009,137.992,138.0,133899999.0
2005-01-06 04:02:00,138.013,138.013,137.99,138.0,77600000.0
2005-01-06 04:03:00,138.01,138.01,137.989,138.002,116700002.0
2005-01-06 04:04:00,138.015,138.042,138.007,138.026,80099999.0
2005-01-06 04:05:00,138.028,138.061,138.028,138.054,76999998.0
2005-01-06 04:06:00,138.068,138.083,138.052,138.074,97700000.0
2005-01-06 04:07:00,138.078,138.078,138.057,138.058,111300001.0
2005-01-06 04:08:00,138.073,138.102,138.067,138.086,64400000.0
2005-01-06 04:09:00,138.1,138.112,138.083,138.099,128000001.0
2005-01-06 04:10:00,138.093,138.106,138.079,138.101,98699999.0
2005-01-06 04:11:00,138.097,138.103,138.072,138.072,31500000.0
2005-01-06 04:12:00,138.095,138.116,138.085,138.102,61300000.0
2005-01-06 04:13:00,138.133,138.14,138.115,138.126,158299999.0
2005-01-06 04:14:00,138.138,138.168,138.069,138.069,90599998.0
2005-01-06 04:15:00,138.121,138.15,138.111,138.143,111900000.0
2005-01-06 04:16:00,138.153,138.174,138.143,138.158,75200000.0
2005-01-06 04:17:00,138.16,138.164,138.143,138.164,132599998.0
2005-01-06 04:18:00,138.159,138.159,138.136,138.136,54399999.0
2005-01-06 04:19:00,138.137,138.137,138.114,138.114,91500001.0
2005-01-06 04:20:00,138.112,138.121,138.105,138.113,91500000.0
2005-01-06 04:21:00,138.122,138.122,138.093,138.109,98600000.0
2005-01-06 04:22:00,138.115,138.115,138.099,138.102,116199999.0
2005-01-06 04:23:00,138.105,138.109,138.096,138.107,68000000.0
2005-01-06 04:24:00,138.115,138.122,138.103,138.112,174099996.0
2005-01-06 04:25:00,138.113,138.133,138.113,138.123,40300000.0
2005-01-06 04:26:00,138.122,138.137,138.115,138.13,88100000.0
2005-01-06 04:27:00,138.133,138.136,138.121,138.128,147600000.0
2005-01-06 04:28:00,138.134,138.147,138.134,138.141,179400002.0
2005-01-06 04:29:00,138.128,138.141,138.119,138.131,153200000.0
2005-01-06 04:30:00,138.138,138.138,138.131,138.131,57200000.0
2005-01-06 04:31:00,138.125,138.144,138.125,138.14,109400000.0
2005-01-06 04:32:00,138.143,138.152,138.129,138.137,72000000.0
2005-01-06 04:33:00,138.13,138.13,138.11,138.11,49899999.0
2005-01-06 04:34:00,138.118,138.12,138.102,138.107,82299998.0
2005-01-06 04:35:00,138.111,138.114,138.105,138.11,89099999.0
2005-01-06 04:36:00,138.107,138.121,138.104,138.109,100800001.0
2005-01-06 04:37:00,138.122,138.125,138.112,138.112,65700000.0
2005-01-06 04:38:00,138.118,138.127,138.115,138.121,149299999.0
2005-01-06 04:39:00,138.137,138.144,138.113,138.114,155000001.0
2005-01-06 04:40:00,138.132,138.145,138.132,138.137,85099998.0
2005-01-06 04:41:00,138.143,138.153,138.142,138.148,123900002.0
2005-01-06 04:42:00,138.152,138.156,138.144,138.155,109600000.0
2005-01-06 04:43:00,138.155,138.164,138.15,138.15,75000000.0
2005-01-06 04:44:00,138.163,138.172,138.139,138.139,111699999.0
2005-01-06 04:45:00,138.148,138.163,138.146,138.147,69800000.0
2005-01-06 04:46:00,138.15,138.15,138.144,138.144,31099999.0
2005-01-06 04:47:00,138.16,138.16,138.131,138.138,33600000.0
2005-01-06 04:48:00,138.137,138.137,138.122,138.134,39900000.0
2005-01-06 04:49:00,138.132,138.138,138.129,138.133,104099998.0
2005-01-06 04:50:00,138.129,138.142,138.129,138.142,41899999.0
2005-01-06 04:51:00,138.136,138.136,138.134,138.134,38400002.0
2005-01-06 04:52:00,138.125,138.125,138.125,138.125,8800000.0
2005-01-06 04:53:00,138.135,138.135,138.119,138.124,95599999.0
2005-01-06 04:54:00,138.137,138.137,138.119,138.119,71800001.0
2005-01-06 04:55:00,138.12,138.135,138.12,138.129,61000000.0
2005-01-06 04:56:00,138.138,138.14,138.126,138.127,158000002.0
2005-01-06 04:57:00,138.124,138.136,138.124,138.13,58999998.0
2005-01-06 04:58:00,138.138,138.142,138.138,138.139,109200001.0
2005-01-06 04:59:00,138.135,138.154,138.135,138.154,63599998.0
2005-01-06 05:00:00,138.155,138.155,138.132,138.132,187599999.0
2005-01-06 05:01:00,138.13,138.137,138.119,138.136,85100001.0
2005-01-06 05:02:00,138.141,138.141,138.12,138.136,128399998.0
2005-01-06 05:03:00,138.152,138.152,138.129,138.129,107100003.0
2005-01-06 05:04:00,138.147,138.161,138.121,138.122,105399999.0
2005-01-06 05:05:00,138.155,138.177,138.154,138.175,90000000.0
2005-01-06 05:06:00,138.169,138.175,138.164,138.164,90599998.0
2005-01-06 05:07:00,138.158,138.162,138.147,138.154,43300000.0
2005-01-06 05:08:00,138.16,138.16,138.142,138.15,88700000.0
2005-01-06 05:09:00,138.162,138.171,138.15,138.171,138799996.0
2005-01-06 05:10:00,138.169,138.183,138.167,138.174,120100001.0
2005-01-06 05:11:00,138.171,138.186,138.145,138.186,128500001.0
2005-01-06 05:12:00,138.201,138.201,138.173,138.185,111500001.0
2005-01-06 05:13:00,138.174,138.189,138.174,138.174,42700000.0
2005-01-06 05:14:00,138.182,138.182,138.163,138.163,75799999.0
2005-01-06 05:15:00,138.158,138.158,138.13,138.139,54500000.0
2005-01-06 05:16:00,138.137,138.145,138.133,138.145,68000000.0
2005-01-06 05:17:00,138.139,138.174,138.139,138.149,61800000.0
2005-01-06 05:18:00,138.158,138.174,138.158,138.17,136100002.0
2005-01-06 05:19:00,138.18,138.185,138.167,138.167,48000000.0
2005-01-06 05:20:00,138.18,138.18,138.159,138.167,104299998.0
2005-01-06 05:21:00,138.169,138.175,138.158,138.158,107000000.0
2005-01-06 05:22:00,138.175,138.184,138.148,138.152,116899999.0
2005-01-06 05:23:00,138.135,138.147,138.134,138.139,159500003.0
2005-01-06 05:24:00,138.153,138.154,138.143,138.144,89600000.0
2005-01-06 05:25:00,138.167,138.167,138.13,138.154,107200000.0
2005-01-06 05:26:00,138.164,138.169,138.15,138.15,81700002.0
2005-01-06 05:27:00,138.146,138.167,138.146,138.155,90700000.0
2005-01-06 05:28:00,138.16,138.165,138.16,138.165,7200000.0
2005-01-06 05:29:00,138.168,138.172,138.156,138.167,77800001.0
2005-01-06 05:30:00,138.172,138.191,138.172,138.173,82800000.0
2005-01-06 05:31:00,138.163,138.17,138.156,138.156,133799999.0
2005-01-06 05:32:00,138.158,138.16,138.15,138.16,68800000.0
2005-01-06 05:33:00,138.165,138.165,138.155,138.165,39200000.0
2005-01-06 05:34:00,138.159,138.167,138.158,138.162,49100000.0
2005-01-06 05:35:00,138.166,138.169,138.166,138.169,9600000.0
2005-01-06 05:36:00,138.163,138.169,138.16,138.16,67200000.0
2005-01-06 05:37:00,138.155,138.165,138.155,138.159,100500000.0
2005-01-06 05:38:00,138.16,138.16,138.16,138.16,27700000.0
2005-01-06 05:39:00,138.158,138.158,138.132,138.138,53300000.0
2005-01-06 05:40:00,138.145,138.154,138.126,138.134,109399999.0
2005-01-06 05:41:00,138.138,138.141,138.133,138.14,73100000.0
2005-01-06 05:42:00,138.136,138.136,138.129,138.129,74299998.0
2005-01-06 05:43:00,138.133,138.144,138.125,138.144,78000002.0
2005-01-06 05:44:00,138.139,138.15,138.135,138.14,52000000.0
2005-01-06 05:45:00,138.145,138.145,138.107,138.14,94300001.0
2005-01-06 05:46:00,138.149,138.149,138.117,138.117,173699996.0
2005-01-06 05:47:00,138.138,138.144,138.121,138.135,124200000.0
2005-01-06 05:48:00,138.154,138.162,138.15,138.159,97200002.0
2005-01-06 05:49:00,138.167,138.173,138.151,138.151,112100001.0
2005-01-06 05:50:00,138.155,138.155,138.145,138.145,31999999.0
2005-01-06 05:51:00,138.138,138.146,138.134,138.14,181099997.0
2005-01-06 05:52:00,138.141,138.163,138.141,138.15,91100000.0
2005-01-06 05:53:00,138.15,138.161,138.148,138.149,46900000.0
2005-01-06 05:54:00,138.161,138.168,138.154,138.154,169299998.0
2005-01-06 05:55:00,138.155,138.159,138.154,138.154,168500000.0
2005-01-06 05:56:00,138.17,138.197,138.162,138.197,106699999.0
2005-01-06 05:57:00,138.197,138.197,138.176,138.176,42999999.0
2005-01-06 05:58:00,138.183,138.184,138.158,138.184,152199998.0
2005-01-06 05:59:00,138.181,138.21,138.17,138.2,96400000.0
2005-01-06 06:00:00,138.209,138.225,138.196,138.196,106599999.0
2005-01-06 06:01:00,138.2,138.212,138.185,138.207,88799999.0
2005-01-06 06:02:00,138.21,138.215,138.18,138.215,117400001.0
2005-01-06 06:03:00,138.216,138.216,138.188,138.21,71799999.0
2005-01-06 06:04:00,138.227,138.227,138.211,138.214,61900000.0
2005-01-06 06:05:00,138.24,138.243,138.184,138.238,143000002.0
2005-01-06 06:06:00,138.233,138.233,138.184,138.225,76799999.0
2005-01-06 06:07:00,138.208,138.226,138.186,138.223,174199999.0
2005-01-06 06:08:00,138.223,138.227,138.188,138.209,207399996.0
2005-01-06 06:09:00,138.229,138.238,138.214,138.215,53899999.0
2005-01-06 06:10:00,138.228,138.228,138.22,138.223,61099999.0
2005-01-06 06:11:00,138.224,138.224,138.207,138.219,135300002.0
2005-01-06 06:12:00,138.216,138.235,138.215,138.215,136799999.0
2005-01-06 06:13:00,138.21,138.21,138.198,138.198,105800000.0
2005-01-06 06:14:00,138.212,138.212,138.201,138.201,30400000.0
2005-01-06 06:15:00,138.205,138.205,138.172,138.174,95300001.0
2005-01-06 06:16:00,138.198,138.198,138.185,138.19,72199999.0
2005-01-06 06:17:00,138.198,138.207,138.188,138.207,80199999.0
2005-01-06 06:18:00,138.194,138.2,138.188,138.191,33100000.0
2005-01-06 06:19:00,138.198,138.206,138.193,138.197,91400001.0
2005-01-06 06:20:00,138.185,138.201,138.175,138.191,141799999.0
2005-01-06 06:21:00,138.186,138.186,138.184,138.184,53000000.0
2005-01-06 06:22:00,138.182,138.206,138.182,138.194,111300002.0
2005-01-06 06:23:00,138.202,138.202,138.177,138.19,167399998.0
2005-01-06 06:24:00,138.187,138.188,138.176,138.188,69200000.0
2005-01-06 06:25:00,138.203,138.203,138.186,138.191,102800001.0
2005-01-06 06:26:00,138.192,138.2,138.192,138.192,29700000.0
2005-01-06 06:27:00,138.198,138.207,138.198,138.206,18400000.0
2005-01-06 06:28:00,138.208,138.233,138.199,138.207,71499999.0
2005-01-06 06:29:00,138.205,138.24,138.194,138.24,39400000.0
2005-01-06 06:30:00,138.25,138.25,138.242,138.242,52200000.0
2005-01-06 06:31:00,138.241,138.241,138.202,138.202,112199999.0
2005-01-06 06:32:00,138.198,138.244,138.198,138.244,87000000.0
2005-01-06 06:33:00,138.241,138.241,138.22,138.22,89299997.0
2005-01-06 06:34:00,138.218,138.23,138.209,138.23,77499999.0
2005-01-06 06:35:00,138.214,138.214,138.2,138.201,154699999.0
2005-01-06 06:36:00,138.213,138.213,138.202,138.203,37600000.0
2005-01-06 06:37:00,138.202,138.202,138.185,138.192,56399998.0
2005-01-06 06:38:00,138.194,138.206,138.191,138.206,81800001.0
2005-01-06 06:39:00,138.211,138.217,138.205,138.205,82499999.0
2005-01-06 06:40:00,138.231,138.24,138.21,138.21,265100003.0
2005-01-06 06:41:00,138.22,138.229,138.2,138.214,73199999.0
2005-01-06 06:42:00,138.223,138.233,138.209,138.222,78800000.0
2005-01-06 06:43:00,138.22,138.22,138.215,138.215,93400000.0
2005-01-06 06:44:00,138.22,138.22,138.197,138.197,78299999.0
2005-01-06 06:45:00,138.206,138.206,138.199,138.199,28799999.0
2005-01-06 06:46:00,138.204,138.229,138.203,138.203,89600002.0
2005-01-06 06:47:00,138.224,138.233,138.219,138.232,72799999.0
2005-01-06 06:48:00,138.235,138.24,138.235,138.24,112899999.0
2005-01-06 06:49:00,138.241,138.248,138.235,138.235,69200001.0
2005-01-06 06:50:00,138.24,138.244,138.227,138.235,99799998.0
2005-01-06 06:51:00,138.23,138.239,138.219,138.222,150699997.0
2005-01-06 06:52:00,138.229,138.238,138.229,138.23,104999999.0
2005-01-06 06:53:00,138.24,138.24,138.216,138.221,101599999.0
2005-01-06 06:54:00,138.229,138.234,138.2,138.204,66400002.0
2005-01-06 06:55:00,138.208,138.22,138.204,138.209,108600001.0
2005-01-06 06:56:00,138.22,138.22,138.193,138.193,80700000.0
2005-01-06 06:57:00,138.197,138.212,138.197,138.21,100399999.0
2005-01-06 06:58:00,138.204,138.211,138.187,138.211,96199999.0
2005-01-06 06:59:00,138.212,138.212,138.191,138.192,140400005.0
2005-01-06 07:00:00,138.197,138.205,138.182,138.182,130299998.0
2005-01-06 07:01:00,138.176,138.192,138.176,138.189,142600000.0
2005-01-06 07:02:00,138.194,138.201,138.194,138.201,106100002.0
2005-01-06 07:03:00,138.208,138.208,138.196,138.208,116799998.0
2005-01-06 07:04:00,138.209,138.211,138.207,138.207,148499998.0
2005-01-06 07:05:00,138.203,138.214,138.203,138.204,111400001.0
2005-01-06 07:06:00,138.208,138.217,138.205,138.208,170000001.0
2005-01-06 07:07:00,138.218,138.221,138.212,138.212,64500001.0
2005-01-06 07:08:00,138.225,138.234,138.21,138.223,49400000.0
2005-01-06 07:09:00,138.238,138.287,138.238,138.281,112199999.0
2005-01-06 07:10:00,138.273,138.273,138.247,138.247,30300001.0
2005-01-06 07:11:00,138.25,138.255,138.213,138.255,110499999.0
2005-01-06 07:12:00,138.263,138.265,138.25,138.255,85000000.0
2005-01-06 07:13:00,138.272,138.275,138.263,138.263,38900000.0
2005-01-06 07:14:00,138.26,138.26,138.244,138.244,76800000.0
2005-01-06 07:15:00,138.243,138.257,138.243,138.246,73100000.0
2005-01-06 07:16:00,138.247,138.255,138.238,138.24,144400001.0
2005-01-06 07:17:00,138.242,138.244,138.227,138.244,27100000.0
2005-01-06 07:18:00,138.24,138.246,138.24,138.242,49699999.0
2005-01-06 07:19:00,138.236,138.25,138.236,138.24,43700000.0
2005-01-06 07:20:00,138.242,138.253,138.242,138.253,68500000.0
2005-01-06 07:21:00,138.251,138.253,138.239,138.25,108900001.0
2005-01-06 07:22:00,138.247,138.25,138.245,138.245,42400000.0
2005-01-06 07:23:00,138.252,138.252,138.24,138.25,152899998.0
2005-01-06 07:24:00,138.25,138.255,138.245,138.255,59100000.0
2005-01-06 07:25:00,138.25,138.255,138.245,138.245,64800000.0
2005-01-06 07:26:00,138.235,138.235,138.206,138.215,159999996.0
2005-01-06 07:27:00,138.217,138.224,138.21,138.224,77200001.0
2005-01-06 07:28:00,138.24,138.245,138.24,138.243,89000002.0
2005-01-06 07:29:00,138.253,138.256,138.227,138.227,54300000.0
2005-01-06 07:30:00,138.238,138.238,138.23,138.232,58900000.0
2005-01-06 07:31:00,138.238,138.238,138.232,138.236,48899999.0
2005-01-06 07:32:00,138.25,138.256,138.25,138.256,51400000.0
2005-01-06 07:33:00,138.257,138.259,138.247,138.258,99600000.0
2005-01-06 07:34:00,138.262,138.262,138.244,138.248,111400000.0
2005-01-06 07:35:00,138.225,138.225,138.179,138.192,85800000.0
2005-01-06 07:36:00,138.205,138.205,138.193,138.2,116300000.0
2005-01-06 07:37:00,138.206,138.21,138.195,138.195,64800000.0
2005-01-06 07:38:00,138.202,138.212,138.193,138.198,72399999.0
2005-01-06 07:39:00,138.193,138.208,138.193,138.208,107699999.0
2005-01-06 07:40:00,138.205,138.21,138.205,138.21,104499999.0
2005-01-06 07:41:00,138.205,138.213,138.205,138.21,117199999.0
2005-01-06 07:42:00,138.212,138.214,138.207,138.213,111600000.0
2005-01-06 07:43:00,138.215,138.23,138.207,138.213,80900000.0
2005-01-06 07:44:00,138.224,138.23,138.217,138.217,105199997.0
2005-01-06 07:45:00,138.207,138.211,138.193,138.197,156700000.0
2005-01-06 07:46:00,138.218,138.246,138.206,138.24,95800000.0
2005-01-06 07:47:00,138.243,138.245,138.231,138.245,107800001.0
2005-01-06 07:48:00,138.242,138.248,138.239,138.239,83099999.0
2005-01-06 07:49:00,138.238,138.238,138.233,138.233,23200000.0
2005-01-06 07:50:00,138.237,138.243,138.231,138.243,43500000.0
2005-01-06 07:51:00,138.238,138.253,138.235,138.253,48100000.0
2005-01-06 07:52:00,138.247,138.247,138.226,138.232,91900001.0
2005-01-06 07:53:00,138.245,138.248,138.209,138.222,180200001.0
2005-01-06 07:54:00,138.228,138.228,138.205,138.205,49100000.0
2005-01-06 07:55:00,138.225,138.234,138.203,138.212,128399997.0
2005-01-06 07:56:00,138.218,138.228,138.201,138.211,166600000.0
2005-01-06 07:57:00,138.196,138.196,138.14,138.14,85000000.0
2005-01-06 07:58:00,138.12,138.12,137.984,137.989,74799999.0
2005-01-06 07:59:00,137.982,137.984,137.969,137.97,63799999.0
2005-01-06 08:00:00,137.99,138.015,137.984,138.015,102900001.0
2005-01-06 08:01:00,138.025,138.076,138.016,138.07,156999999.0
2005-01-06 08:02:00,138.05,138.091,138.021,138.085,71399999.0
2005-01-06 08:03:00,138.087,138.126,138.087,138.126,61200001.0
2005-01-06 08:04:00,138.137,138.137,138.09,138.091,147200001.0
2005-01-06 08:05:00,138.105,138.124,138.1,138.108,78100001.0
2005-01-06 08:06:00,138.107,138.107,138.094,138.105,80099999.0
2005-01-06 08:07:00,138.102,138.105,138.097,138.097,86000000.0
2005-01-06 08:08:00,138.11,138.11,138.11,138.11,44700000.0
2005-01-06 08:09:00,138.107,138.107,138.087,138.087,79600001.0
2005-01-06 08:10:00,138.088,138.177,138.084,138.177,142500000.0
2005-01-06 08:11:00,138.191,138.215,138.176,138.213,106900001.0
2005-01-06 08:12:00,138.232,138.232,138.128,138.161,139300002.0
2005-01-06 08:13:00,138.149,138.159,138.116,138.159,82099999.0
2005-01-06 08:14:00,138.17,138.173,138.117,138.13,60700000.0
2005-01-06 08:15:00,138.133,138.144,138.129,138.14,106299999.0
2005-01-06 08:16:00,138.139,138.139,138.098,138.137,84000000.0
2005-01-06 08:17:00,138.154,138.154,138.143,138.143,59200000.0
2005-01-06 08:18:00,138.154,138.172,138.154,138.167,77700000.0
2005-01-06 08:19:00,138.188,138.191,138.183,138.183,21200000.0
2005-01-06 08:20:00,138.176,138.185,138.168,138.168,62499998.0
2005-01-06 08:21:00,138.173,138.186,138.173,138.18,72900000.0
2005-01-06 08:22:00,138.183,138.184,138.161,138.166,145400004.0
2005-01-06 08:23:00,138.165,138.187,138.165,138.172,199299997.0
2005-01-06 08:24:00,138.178,138.184,138.174,138.184,82199998.0
2005-01-06 08:25:00,138.203,138.227,138.193,138.227,33900000.0
2005-01-06 08:26:00,138.248,138.248,138.227,138.231,30000000.0
2005-01-06 08:27:00,138.235,138.235,138.205,138.205,76500000.0
2005-01-06 08:28:00,138.207,138.207,138.183,138.183,144199999.0
2005-01-06 08:29:00,138.188,138.222,138.188,138.221,41100000.0
2005-01-06 08:30:00,138.232,138.233,138.197,138.209,101399998.0
2005-01-06 08:31:00,138.236,138.239,138.22,138.232,100299999.0
2005-01-06 08:32:00,138.228,138.228,138.202,138.22,52300000.0
2005-01-06 08:33:00,138.235,138.241,138.234,138.234,71100001.0
2005-01-06 08:34:00,138.236,138.248,138.235,138.238,77000000.0
2005-01-06 08:35:00,138.243,138.255,138.241,138.241,75399999.0
2005-01-06 08:36:00,138.259,138.288,138.259,138.286,101299998.0
2005-01-06 08:37:00,138.283,138.293,138.273,138.289,190399995.0
2005-01-06 08:38:00,138.285,138.316,138.285,138.311,68900000.0
2005-01-06 08:39:00,138.324,138.333,138.303,138.303,83900001.0
2005-01-06 08:40:00,138.324,138.356,138.324,138.356,173100003.0
2005-01-06 08:41:00,138.353,138.371,138.342,138.342,111500002.0
2005-01-06 08:42:00,138.344,138.354,138.328,138.35,80200000.0
2005-01-06 08:43:00,138.354,138.354,138.309,138.324,67100000.0
2005-01-06 08:44:00,138.333,138.333,138.292,138.296,123099997.0
2005-01-06 08:45:00,138.308,138.336,138.308,138.325,113099996.0
2005-01-06 08:46:00,138.316,138.329,138.315,138.318,108599998.0
2005-01-06 08:47:00,138.301,138.342,138.295,138.339,118299999.0
2005-01-06 08:48:00,138.347,138.354,138.328,138.345,72499999.0
2005-01-06 08:49:00,138.34,138.366,138.337,138.34,117800003.0
2005-01-06 08:50:00,138.339,138.364,138.339,138.364,57600001.0
2005-01-06 08:51:00,138.348,138.363,138.33,138.35,66699999.0
2005-01-06 08:52:00,138.325,138.341,138.303,138.327,45900000.0
2005-01-06 08:53:00,138.317,138.328,138.306,138.306,44499999.0
2005-01-06 08:54:00,138.313,138.324,138.279,138.283,64000000.0
2005-01-06 08:55:00,138.272,138.291,138.265,138.291,80699999.0
2005-01-06 08:56:00,138.297,138.306,138.293,138.302,93500000.0
2005-01-06 08:57:00,138.32,138.335,138.306,138.306,175699996.0
2005-01-06 08:58:00,138.317,138.319,138.289,138.289,109200000.0
2005-01-06 08:59:00,138.294,138.318,138.288,138.308,128799998.0
2005-01-06 09:00:00,138.313,138.319,138.29,138.293,52100000.0
2005-01-06 09:01:00,138.275,138.291,138.262,138.283,102199998.0
2005-01-06 09:02:00,138.287,138.302,138.274,138.289,97200001.0
2005-01-06 09:03:00,138.325,138.325,138.284,138.289,100000000.0
2005-01-06 09:04:00,138.284,138.284,138.243,138.251,168999994.0
2005-01-06 09:05:00,138.275,138.294,138.27,138.282,112100002.0
2005-01-06 09:06:00,138.282,138.293,138.263,138.272,107000002.0
2005-01-06 09:07:00,138.268,138.295,138.259,138.291,151899998.0
2005-01-06 09:08:00,138.276,138.286,138.255,138.259,113000000.0
2005-01-06 09:09:00,138.275,138.275,138.255,138.272,156199999.0
2005-01-06 09:10:00,138.288,138.317,138.288,138.317,36400000.0
2005-01-06 09:11:00,138.347,138.349,138.327,138.331,48200000.0
2005-01-06 09:12:00,138.327,138.336,138.313,138.313,229000003.0
2005-01-06 09:13:00,138.301,138.306,138.289,138.302,61900000.0
2005-01-06 09:14:00,138.298,138.298,138.271,138.288,206899996.0
2005-01-06 09:15:00,138.295,138.301,138.282,138.289,121400002.0
2005-01-06 09:16:00,138.287,138.298,138.287,138.298,7200000.0
2005-01-06 09:17:00,138.312,138.32,138.305,138.308,107400002.0
2005-01-06 09:18:00,138.322,138.347,138.318,138.347,80000000.0
2005-01-06 09:19:00,138.343,138.376,138.343,138.358,170500000.0
2005-01-06 09:20:00,138.375,138.411,138.375,138.409,101000000.0
2005-01-06 09:21:00,138.44,138.45,138.431,138.44,238800004.0
2005-01-06 09:22:00,138.442,138.443,138.434,138.44,124700002.0
2005-01-06 09:23:00,138.445,138.45,138.417,138.417,43200000.0
2005-01-06 09:24:00,138.423,138.424,138.407,138.409,116600001.0
2005-01-06 09:25:00,138.417,138.423,138.411,138.412,150599999.0
2005-01-06 09:26:00,138.398,138.402,138.378,138.378,157699997.0
2005-01-06 09:27:00,138.393,138.397,138.38,138.392,42400000.0
2005-01-06 09:28:00,138.386,138.392,138.375,138.384,113300001.0
2005-01-06 09:29:00,138.376,138.391,138.365,138.371,194800000.0
2005-01-06 09:30:00,138.392,138.394,138.365,138.365,86400000.0
2005-01-06 09:31:00,138.397,138.435,138.387,138.434,116800000.0
2005-01-06 09:32:00,138.423,138.432,138.408,138.418,119099999.0
2005-01-06 09:33:00,138.425,138.425,138.395,138.395,39300001.0
2005-01-06 09:34:00,138.408,138.414,138.311,138.311,71600000.0
2005-01-06 09:35:00,138.272,138.294,138.272,138.288,64700000.0
2005-01-06 09:36:00,138.302,138.302,138.283,138.293,102299999.0
2005-01-06 09:37:00,138.288,138.324,138.279,138.307,103800002.0
2005-01-06 09:38:00,138.323,138.324,138.286,138.314,169199999.0
2005-01-06 09:39:00,138.287,138.301,138.277,138.289,58500000.0
2005-01-06 09:40:00,138.29,138.296,138.268,138.278,88700000.0
2005-01-06 09:41:00,138.287,138.294,138.255,138.272,130199999.0
2005-01-06 09:42:00,138.296,138.312,138.286,138.309,113300000.0
2005-01-06 09:43:00,138.305,138.319,138.279,138.282,47099999.0
2005-01-06 09:44:00,138.287,138.287,138.258,138.264,40300000.0
2005-01-06 09:45:00,138.29,138.3,138.258,138.261,40500000.0
2005-01-06 09:46:00,138.271,138.272,138.231,138.241,122100001.0
2005-01-06 09:47:00,138.24,138.262,138.2,138.2,112999998.0
2005-01-06 09:48:00,138.235,138.238,138.196,138.2,94699998.0
2005-01-06 09:49:00,138.212,138.231,138.2,138.2,129400000.0
2005-01-06 09:50:00,138.208,138.225,138.201,138.206,105600000.0
2005-01-06 09:51:00,138.204,138.23,138.193,138.23,141799998.0
2005-01-06 09:52:00,138.242,138.252,138.227,138.231,126100000.0
2005-01-06 09:53:00,138.225,138.251,138.22,138.229,81300000.0
2005-01-06 09:54:00,138.255,138.259,138.236,138.255,154899996.0
2005-01-06 09:55:00,138.255,138.264,138.243,138.243,55300001.0
2005-01-06 09:56:00,138.235,138.245,138.231,138.242,102000000.0
2005-01-06 09:57:00,138.249,138.265,138.245,138.245,49600000.0
2005-01-06 09:58:00,138.236,138.236,138.221,138.221,2800000.0
2005-01-06 09:59:00,138.188,138.208,138.185,138.207,160500001.0
2005-01-06 10:00:00,138.22,138.222,138.209,138.221,122099997.0
2005-01-06 10:01:00,138.226,138.229,138.218,138.225,145500003.0
2005-01-06 10:02:00,138.232,138.234,138.207,138.21,87400001.0
2005-01-06 10:03:00,138.201,138.201,138.182,138.194,65099999.0
2005-01-06 10:04:00,138.213,138.213,138.199,138.208,71400000.0
2005-01-06 10:05:00,138.193,138.203,138.185,138.189,86099999.0
2005-01-06 10:06:00,138.188,138.205,138.188,138.192,88100001.0
2005-01-06 10:07:00,138.194,138.201,138.172,138.179,107599999.0
2005-01-06 10:08:00,138.192,138.192,138.177,138.177,62000001.0
2005-01-06 10:09:00,138.183,138.206,138.182,138.206,67200000.0
2005-01-06 10:10:00,138.227,138.227,138.184,138.184,127600001.0
2005-01-06 10:11:00,138.188,138.197,138.17,138.17,171000004.0
2005-01-06 10:12:00,138.179,138.212,138.179,138.201,146200002.0
2005-01-06 10:13:00,138.197,138.197,138.18,138.18,44800000.0
2005-01-06 10:14:00,138.172,138.18,138.172,138.172,36000000.0
2005-01-06 10:15:00,138.172,138.172,138.148,138.148,184999998.0
2005-01-06 10:16:00,138.157,138.169,138.157,138.167,88700002.0
2005-01-06 10:17:00,138.166,138.166,138.153,138.153,43099999.0
2005-01-06 10:18:00,138.165,138.165,138.153,138.153,67799999.0
2005-01-06 10:19:00,138.16,138.202,138.16,138.195,119499998.0
2005-01-06 10:20:00,138.183,138.183,138.143,138.166,98699998.0
2005-01-06 10:21:00,138.163,138.163,138.126,138.131,126100003.0
2005-01-06 10:22:00,138.132,138.138,138.104,138.11,94899999.0
2005-01-06 10:23:00,138.125,138.17,138.125,138.168,25400000.0
2005-01-06 10:24:00,138.163,138.163,138.124,138.124,51500000.0
2005-01-06 10:25:00,138.168,138.18,138.132,138.138,156100000.0
2005-01-06 10:26:00,138.143,138.153,138.128,138.128,110900002.0
2005-01-06 10:27:00,138.14,138.186,138.135,138.186,79200000.0
2005-01-06 10:28:00,138.197,138.199,138.166,138.19,92500002.0
2005-01-06 10:29:00,138.204,138.204,138.147,138.155,51600000.0
2005-01-06 10:30:00,138.172,138.176,138.159,138.175,80900000.0
2005-01-06 10:31:00,138.185,138.194,138.171,138.184,92799999.0
2005-01-06 10:32:00,138.197,138.208,138.179,138.183,82800001.0
2005-01-06 10:33:00,138.191,138.203,138.183,138.194,58300000.0
2005-01-06 10:34:00,138.175,138.175,138.165,138.165,74599997.0
2005-01-06 10:35:00,138.161,138.165,138.143,138.155,65699999.0
2005-01-06 10:36:00,138.173,138.18,138.149,138.149,193099998.0
2005-01-06 10:37:00,138.161,138.161,138.132,138.135,93399998.0
2005-01-06 10:38:00,138.153,138.153,138.1,138.1,150900000.0
2005-01-06 10:39:00,138.113,138.113,138.056,138.083,150400000.0
2005-01-06 10:40:00,138.097,138.106,138.067,138.067,73100000.0
2005-01-06 10:41:00,138.066,138.066,138.032,138.032,136300000.0
2005-01-06 10:42:00,138.041,138.064,138.014,138.014,94300000.0
2005-01-06 10:43:00,138.037,138.067,138.032,138.067,131900000.0
2005-01-06 10:44:00,138.082,138.087,138.068,138.077,149399999.0
2005-01-06 10:45:00,138.088,138.108,138.075,138.101,92899998.0
2005-01-06 10:46:00,138.106,138.106,138.079,138.092,61799999.0
2005-01-06 10:47:00,138.118,138.137,138.118,138.126,64200000.0
2005-01-06 10:48:00,138.15,138.174,138.13,138.14,130300002.0
2005-01-06 10:49:00,138.17,138.17,138.148,138.158,97899999.0
2005-01-06 10:50:00,138.162,138.182,138.152,138.177,87200000.0
2005-01-06 10:51:00,138.193,138.193,138.156,138.167,76900000.0
2005-01-06 10:52:00,138.176,138.176,138.165,138.165,69200000.0
2005-01-06 10:53:00,138.177,138.195,138.165,138.165,75400002.0
2005-01-06 10:54:00,138.16,138.16,138.127,138.152,127800001.0
2005-01-06 10:55:00,138.148,138.156,138.137,138.137,131800001.0
2005-01-06 10:56:00,138.152,138.156,138.135,138.139,68000000.0
2005-01-06 10:57:00,138.165,138.167,138.143,138.147,38700000.0
2005-01-06 10:58:00,138.165,138.186,138.165,138.186,78100001.0
2005-01-06 10:59:00,138.215,138.228,138.2,138.207,152699999.0
2005-01-06 11:00:00,138.252,138.254,138.215,138.231,139099999.0
2005-01-06 11:01:00,138.239,138.286,138.238,138.286,207400001.0
2005-01-06 11:02:00,138.287,138.287,138.262,138.262,58300001.0
2005-01-06 11:03:00,138.243,138.25,138.212,138.212,94500001.0
2005-01-06 11:04:00,138.207,138.213,138.191,138.191,106600001.0
2005-01-06 11:05:00,138.191,138.196,138.175,138.191,126500003.0
2005-01-06 11:06:00,138.202,138.202,138.178,138.184,63900002.0
2005-01-06 11:07:00,138.196,138.213,138.195,138.198,105899999.0
2005-01-06 11:08:00,138.206,138.228,138.199,138.214,99900003.0
2005-01-06 11:09:00,138.225,138.239,138.225,138.229,71600001.0
2005-01-06 11:10:00,138.218,138.218,138.165,138.165,46400000.0
2005-01-06 11:11:00,138.2,138.212,138.184,138.202,118299998.0
2005-01-06 11:12:00,138.225,138.23,138.2,138.204,133600002.0
2005-01-06 11:13:00,138.213,138.221,138.206,138.206,183300002.0
2005-01-06 11:14:00,138.201,138.205,138.177,138.182,69100001.0
2005-01-06 11:15:00,138.193,138.238,138.193,138.238,130699999.0
2005-01-06 11:16:00,138.242,138.249,138.216,138.216,93400002.0
2005-01-06 11:17:00,138.228,138.232,138.213,138.213,194499996.0
2005-01-06 11:18:00,138.23,138.24,138.211,138.233,67199999.0
2005-01-06 11:19:00,138.237,138.259,138.235,138.253,114300000.0
2005-01-06 11:20:00,138.25,138.261,138.246,138.246,108800001.0
2005-01-06 11:21:00,138.254,138.264,138.249,138.249,188300003.0
2005-01-06 11:22:00,138.26,138.267,138.253,138.264,72100002.0
2005-01-06 11:23:00,138.271,138.272,138.255,138.255,124799999.0
2005-01-06 11:24:00,138.254,138.269,138.233,138.242,97099998.0
2005-01-06 11:25:00,138.27,138.28,138.263,138.263,182100001.0
2005-01-06 11:26:00,138.248,138.248,138.238,138.238,7000000.0
2005-01-06 11:27:00,138.249,138.257,138.24,138.248,38800000.0
2005-01-06 11:28:00,138.255,138.255,138.238,138.245,143799998.0
2005-01-06 11:29:00,138.265,138.265,138.247,138.247,97100000.0
2005-01-06 11:30:00,138.251,138.261,138.241,138.241,74699999.0
2005-01-06 11:31:00,138.236,138.241,138.2,138.202,119400000.0
2005-01-06 11:32:00,138.188,138.188,138.155,138.16,131500002.0
2005-01-06 11:33:00,138.163,138.175,138.151,138.155,186899998.0
2005-01-06 11:34:00,138.168,138.169,138.139,138.144,65900001.0
2005-01-06 11:35:00,138.154,138.174,138.154,138.158,116400002.0
2005-01-06 11:36:00,138.17,138.176,138.153,138.162,112000002.0
2005-01-06 11:37:00,138.162,138.162,138.132,138.132,83599998.0
2005-01-06 11:38:00,138.147,138.155,138.116,138.14,106100000.0
2005-01-06 11:39:00,138.175,138.181,138.149,138.157,108299999.0
2005-01-06 11:40:00,138.152,138.181,138.143,138.176,100500000.0
2005-01-06 11:41:00,138.177,138.188,138.155,138.155,150200000.0
2005-01-06 11:42:00,138.163,138.163,138.149,138.15,73400000.0
2005-01-06 11:43:00,138.157,138.157,138.114,138.114,81400000.0
2005-01-06 11:44:00,138.128,138.128,138.067,138.073,72300001.0
2005-01-06 11:45:00,138.085,138.111,138.075,138.099,166100002.0
2005-01-06 11:46:00,138.102,138.102,138.084,138.085,61200000.0
2005-01-06 11:47:00,138.09,138.132,138.09,138.118,85999999.0
2005-01-06 11:48:00,138.165,138.214,138.163,138.214,163300004.0
2005-01-06 11:49:00,138.231,138.231,138.2,138.223,57300000.0
2005-01-06 11:50:00,138.224,138.242,138.224,138.24,81500000.0
2005-01-06 11:51:00,138.233,138.254,138.233,138.248,186399997.0
2005-01-06 11:52:00,138.225,138.242,138.224,138.227,63900001.0
2005-01-06 11:53:00,138.237,138.257,138.237,138.257,86200001.0
2005-01-06 11:54:00,138.27,138.27,138.231,138.238,56500000.0
2005-01-06 11:55:00,138.233,138.267,138.212,138.26,75300000.0
2005-01-06 11:56:00,138.277,138.277,138.22,138.247,47100000.0
2005-01-06 11:57:00,138.265,138.275,138.238,138.238,36900000.0
2005-01-06 11:58:00,138.254,138.264,138.228,138.228,68800001.0
2005-01-06 11:59:00,138.223,138.234,138.214,138.215,134600003.0
2005-01-06 12:00:00,138.216,138.234,138.213,138.229,100699999.0
2005-01-06 12:01:00,138.255,138.307,138.255,138.295,80600002.0
2005-01-06 12:02:00,138.293,138.312,138.286,138.299,126399997.0
2005-01-06 12:03:00,138.299,138.306,138.288,138.29,131600001.0
2005-01-06 12:04:00,138.29,138.292,138.264,138.264,81800001.0
2005-01-06 12:05:00,138.262,138.267,138.255,138.255,154400000.0
2005-01-06 12:06:00,138.266,138.313,138.266,138.294,135700002.0
2005-01-06 12:07:00,138.302,138.315,138.281,138.304,112799998.0
2005-01-06 12:08:00,138.315,138.32,138.267,138.267,56800000.0
2005-01-06 12:09:00,138.264,138.293,138.264,138.284,145199998.0
2005-01-06 12:10:00,138.287,138.294,138.275,138.275,94300001.0
2005-01-06 12:11:00,138.286,138.296,138.286,138.292,41799999.0
2005-01-06 12:12:00,138.279,138.28,138.252,138.252,129900003.0
2005-01-06 12:13:00,138.241,138.267,138.241,138.25,106299999.0
2005-01-06 12:14:00,138.249,138.309,138.233,138.273,76800000.0
2005-01-06 12:15:00,138.27,138.31,138.27,138.29,133200002.0
2005-01-06 12:16:00,138.313,138.313,138.269,138.269,64799999.0
2005-01-06 12:17:00,138.275,138.28,138.264,138.265,82500000.0
2005-01-06 12:18:00,138.257,138.269,138.257,138.257,36400000.0
2005-01-06 12:19:00,138.255,138.271,138.25,138.258,145800000.0
2005-01-06 12:20:00,138.252,138.301,138.252,138.289,126899999.0
2005-01-06 12:21:00,138.284,138.284,138.254,138.257,56799999.0
2005-01-06 12:22:00,138.255,138.255,138.222,138.222,54500000.0
2005-01-06 12:23:00,138.217,138.227,138.201,138.223,87400001.0
2005-01-06 12:24:00,138.242,138.25,138.203,138.203,79999998.0
2005-01-06 12:25:00,138.195,138.195,138.173,138.192,114599999.0
2005-01-06 12:26:00,138.222,138.244,138.204,138.244,88800000.0
2005-01-06 12:27:00,138.255,138.279,138.255,138.273,57300000.0
2005-01-06 12:28:00,138.272,138.316,138.266,138.31,66099999.0
2005-01-06 12:29:00,138.3,138.306,138.283,138.297,94099999.0
2005-01-06 12:30:00,138.31,138.319,138.279,138.299,119799999.0
2005-01-06 12:31:00,138.316,138.318,138.303,138.306,89700001.0
2005-01-06 12:32:00,138.315,138.343,138.315,138.331,39100000.0
2005-01-06 12:33:00,138.355,138.355,138.341,138.347,85700001.0
2005-01-06 12:34:00,138.354,138.354,138.331,138.349,73200001.0
2005-01-06 12:35:00,138.405,138.46,138.402,138.46,129100001.0
2005-01-06 12:36:00,138.485,138.541,138.453,138.541,65100000.0
2005-01-06 12:37:00,138.557,138.569,138.544,138.546,125599997.0
2005-01-06 12:38:00,138.577,138.595,138.552,138.552,62800000.0
2005-01-06 12:39:00,138.553,138.553,138.538,138.539,91800001.0
2005-01-06 12:40:00,138.53,138.558,138.53,138.548,141700005.0
2005-01-06 12:41:00,138.542,138.553,138.505,138.505,158799999.0
2005-01-06 12:42:00,138.506,138.512,138.496,138.499,94599999.0
2005-01-06 12:43:00,138.513,138.536,138.508,138.53,84999998.0
2005-01-06 12:44:00,138.543,138.543,138.527,138.541,123099997.0
2005-01-06 12:45:00,138.569,138.57,138.538,138.538,64299999.0
2005-01-06 12:46:00,138.546,138.57,138.546,138.554,75100000.0
2005-01-06 12:47:00,138.543,138.543,138.52,138.524,61500000.0
2005-01-06 12:48:00,138.525,138.528,138.503,138.513,111100000.0
2005-01-06 12:49:00,138.515,138.519,138.49,138.496,129100000.0
2005-01-06 12:50:00,138.515,138.519,138.508,138.509,68800001.0
2005-01-06 12:51:00,138.52,138.521,138.51,138.514,104500003.0
2005-01-06 12:52:00,138.503,138.51,138.489,138.491,95499999.0
2005-01-06 12:53:00,138.493,138.494,138.467,138.467,158599999.0
2005-01-06 12:54:00,138.452,138.47,138.438,138.438,163299998.0
2005-01-06 12:55:00,138.452,138.468,138.446,138.454,33700000.0
2005-01-06 12:56:00,138.471,138.481,138.448,138.448,146499998.0
2005-01-06 12:57:00,138.459,138.475,138.451,138.451,81799999.0
2005-01-06 12:58:00,138.475,138.478,138.418,138.418,122700000.0
2005-01-06 12:59:00,138.42,138.42,138.372,138.372,83099999.0
2005-01-06 13:00:00,138.384,138.402,138.379,138.387,66700000.0
2005-01-06 13:01:00,138.396,138.41,138.39,138.397,158999997.0
2005-01-06 13:02:00,138.405,138.421,138.403,138.403,69799999.0
2005-01-06 13:03:00,138.403,138.405,138.381,138.381,53900001.0
2005-01-06 13:04:00,138.387,138.402,138.387,138.396,51200000.0
2005-01-06 13:05:00,138.378,138.396,138.378,138.395,81500002.0
2005-01-06 13:06:00,138.39,138.411,138.384,138.403,96200000.0
2005-01-06 13:07:00,138.422,138.436,138.4,138.428,70400000.0
2005-01-06 13:08:00,138.44,138.461,138.429,138.45,75000000.0
2005-01-06 13:09:00,138.458,138.458,138.434,138.442,42500000.0
2005-01-06 13:10:00,138.442,138.442,138.416,138.436,100799999.0
2005-01-06 13:11:00,138.445,138.457,138.443,138.45,125500002.0
2005-01-06 13:12:00,138.455,138.461,138.435,138.435,74399999.0
2005-01-06 13:13:00,138.443,138.448,138.427,138.44,116899998.0
2005-01-06 13:14:00,138.438,138.446,138.435,138.442,42400000.0
2005-01-06 13:15:00,138.439,138.447,138.439,138.447,81700001.0
2005-01-06 13:16:00,138.448,138.448,138.435,138.438,94699999.0
2005-01-06 13:17:00,138.442,138.449,138.435,138.435,69499999.0
2005-01-06 13:18:00,138.433,138.433,138.416,138.425,36600000.0
2005-01-06 13:19:00,138.428,138.442,138.428,138.435,74600001.0
2005-01-06 13:20:00,138.439,138.455,138.439,138.451,24800000.0
2005-01-06 13:21:00,138.45,138.466,138.421,138.421,37300001.0
2005-01-06 13:22:00,138.407,138.407,138.355,138.359,48100000.0
2005-01-06 13:23:00,138.369,138.369,138.341,138.36,44800000.0
2005-01-06 13:24:00,138.382,138.382,138.318,138.34,157199999.0
2005-01-06 13:25:00,138.356,138.362,138.348,138.362,53300000.0
2005-01-06 13:26:00,138.374,138.377,138.359,138.377,65299999.0
2005-01-06 13:27:00,138.382,138.383,138.349,138.349,71500001.0
2005-01-06 13:28:00,138.357,138.369,138.349,138.365,124400000.0
2005-01-06 13:29:00,138.377,138.387,138.375,138.375,58899999.0
2005-01-06 13:30:00,138.392,138.392,138.368,138.37,105499997.0
2005-01-06 13:31:00,138.372,138.372,138.35,138.35,125499997.0
2005-01-06 13:32:00,138.341,138.356,138.339,138.34,112800000.0
2005-01-06 13:33:00,138.352,138.353,138.341,138.351,80699998.0
2005-01-06 13:34:00,138.348,138.356,138.267,138.286,112600000.0
2005-01-06 13:35:00,138.295,138.306,138.268,138.268,149799995.0
2005-01-06 13:36:00,138.262,138.262,138.213,138.221,82300001.0
2005-01-06 13:37:00,138.242,138.242,138.208,138.209,54000000.0
2005-01-06 13:38:00,138.222,138.227,138.205,138.216,154499998.0
2005-01-06 13:39:00,138.237,138.246,138.214,138.214,77600002.0
2005-01-06 13:40:00,138.22,138.278,138.22,138.254,75400001.0
2005-01-06 13:41:00,138.27,138.282,138.258,138.276,78199999.0
2005-01-06 13:42:00,138.296,138.333,138.296,138.328,125799999.0
2005-01-06 13:43:00,138.36,138.36,138.331,138.34,89900000.0
2005-01-06 13:44:00,138.365,138.386,138.285,138.38,104399998.0
2005-01-06 13:45:00,138.374,138.444,138.323,138.408,178500003.0
2005-01-06 13:46:00,138.41,138.41,138.387,138.394,89399999.0
2005-01-06 13:47:00,138.384,138.386,138.367,138.371,110400002.0
2005-01-06 13:48:00,138.376,138.393,138.376,138.382,55200000.0
2005-01-06 13:49:00,138.363,138.363,138.316,138.316,58500000.0
2005-01-06 13:50:00,138.314,138.331,138.289,138.325,130800001.0
2005-01-06 13:51:00,138.36,138.38,138.345,138.38,216900000.0
2005-01-06 13:52:00,138.391,138.403,138.378,138.39,137999997.0
2005-01-06 13:53:00,138.386,138.386,138.36,138.363,68799999.0
2005-01-06 13:54:00,138.369,138.369,138.355,138.364,60199999.0
2005-01-06 13:55:00,138.384,138.401,138.374,138.374,78099999.0
2005-01-06 13:56:00,138.4,138.404,138.386,138.386,138499998.0
2005-01-06 13:57:00,138.378,138.378,138.37,138.372,17800000.0
2005-01-06 13:58:00,138.383,138.383,138.356,138.356,64000000.0
2005-01-06 13:59:00,138.361,138.37,138.354,138.361,111600003.0
2005-01-06 14:00:00,138.368,138.371,138.344,138.355,144500003.0
2005-01-06 14:01:00,138.359,138.359,138.348,138.349,65100000.0
2005-01-06 14:02:00,138.355,138.366,138.355,138.355,79899998.0
2005-01-06 14:03:00,138.361,138.361,138.33,138.334,104300000.0
2005-01-06 14:04:00,138.343,138.357,138.343,138.355,90600001.0
2005-01-06 14:05:00,138.358,138.37,138.347,138.37,97500000.0
2005-01-06 14:06:00,138.367,138.367,138.349,138.349,91300000.0
2005-01-06 14:07:00,138.359,138.38,138.348,138.354,128799998.0
2005-01-06 14:08:00,138.353,138.37,138.353,138.354,84400000.0
2005-01-06 14:09:00,138.347,138.36,138.347,138.347,33100000.0
2005-01-06 14:10:00,138.353,138.363,138.326,138.326,116699999.0
2005-01-06 14:11:00,138.329,138.337,138.324,138.325,192000000.0
2005-01-06 14:12:00,138.337,138.339,138.304,138.304,101500003.0
2005-01-06 14:13:00,138.291,138.297,138.266,138.29,98599999.0
2005-01-06 14:14:00,138.31,138.313,138.284,138.296,127899998.0
2005-01-06 14:15:00,138.295,138.313,138.29,138.307,143800002.0
2005-01-06 14:16:00,138.303,138.303,138.27,138.295,148700000.0
2005-01-06 14:17:00,138.294,138.326,138.294,138.321,119900000.0
2005-01-06 14:18:00,138.329,138.342,138.326,138.336,76100001.0
2005-01-06 14:19:00,138.342,138.344,138.316,138.316,67500000.0
2005-01-06 14:20:00,138.313,138.313,138.298,138.307,129600000.0
2005-01-06 14:21:00,138.3,138.317,138.299,138.299,106900001.0
2005-01-06 14:22:00,138.312,138.314,138.284,138.288,115100000.0
2005-01-06 14:23:00,138.282,138.282,138.228,138.228,91699998.0
2005-01-06 14:24:00,138.251,138.253,138.234,138.253,111099998.0
2005-01-06 14:25:00,138.245,138.245,138.231,138.244,64700000.0
2005-01-06 14:26:00,138.239,138.239,138.231,138.231,46599999.0
2005-01-06 14:27:00,138.241,138.255,138.24,138.25,160900000.0
2005-01-06 14:28:00,138.257,138.258,138.25,138.252,56800000.0
2005-01-06 14:29:00,138.252,138.252,138.239,138.247,65799999.0
2005-01-06 14:30:00,138.257,138.268,138.234,138.234,101799999.0
2005-01-06 14:31:00,138.25,138.25,138.223,138.223,109900002.0
2005-01-06 14:32:00,138.22,138.234,138.21,138.23,122300000.0
2005-01-06 14:33:00,138.238,138.249,138.236,138.24,88500002.0
2005-01-06 14:34:00,138.237,138.246,138.235,138.242,67200000.0
2005-01-06 14:35:00,138.249,138.258,138.235,138.235,170000000.0
2005-01-06 14:36:00,138.243,138.256,138.23,138.25,88800000.0
2005-01-06 14:37:00,138.27,138.27,138.252,138.264,70300001.0
2005-01-06 14:38:00,138.255,138.277,138.252,138.258,131700001.0
2005-01-06 14:39:00,138.248,138.248,138.209,138.22,91099998.0
2005-01-06 14:40:00,138.22,138.22,138.198,138.2,56700000.0
2005-01-06 14:41:00,138.203,138.212,138.198,138.205,52800000.0
2005-01-06 14:42:00,138.208,138.241,138.208,138.232,132100002.0
2005-01-06 14:43:00,138.235,138.245,138.215,138.215,95900000.0
2005-01-06 14:44:00,138.241,138.26,138.241,138.258,102199999.0
2005-01-06 14:45:00,138.252,138.255,138.238,138.244,82200000.0
2005-01-06 14:46:00,138.252,138.254,138.228,138.242,93800001.0
2005-01-06 14:47:00,138.23,138.245,138.228,138.23,107999998.0
2005-01-06 14:48:00,138.235,138.238,138.197,138.208,76599999.0
2005-01-06 14:49:00,138.224,138.24,138.215,138.228,106699999.0
2005-01-06 14:50:00,138.242,138.252,138.227,138.252,40600000.0
2005-01-06 14:51:00,138.247,138.256,138.24,138.255,75099999.0
2005-01-06 14:52:00,138.267,138.301,138.267,138.3,95600000.0
2005-01-06 14:53:00,138.288,138.322,138.272,138.316,124800000.0
2005-01-06 14:54:00,138.322,138.324,138.29,138.302,169499998.0
2005-01-06 14:55:00,138.301,138.303,138.29,138.294,147799998.0
2005-01-06 14:56:00,138.305,138.311,138.291,138.3,77500000.0
2005-01-06 14:57:00,138.305,138.305,138.283,138.286,47200000.0
2005-01-06 14:58:00,138.269,138.274,138.26,138.26,88000001.0
2005-01-06 14:59:00,138.277,138.291,138.272,138.277,126499998.0
2005-01-06 15:00:00,138.298,138.299,138.27,138.27,109299998.0
2005-01-06 15:01:00,138.264,138.27,138.263,138.267,151399998.0
2005-01-06 15:02:00,138.267,138.278,138.265,138.27,85500000.0
2005-01-06 15:03:00,138.277,138.296,138.277,138.29,115799999.0
2005-01-06 15:04:00,138.29,138.294,138.275,138.276,91100001.0
2005-01-06 15:05:00,138.257,138.267,138.246,138.246,52300000.0
2005-01-06 15:06:00,138.257,138.271,138.248,138.248,89000002.0
2005-01-06 15:07:00,138.267,138.267,138.245,138.245,70399999.0
2005-01-06 15:08:00,138.254,138.255,138.238,138.252,154599996.0
2005-01-06 15:09:00,138.242,138.255,138.242,138.246,101599999.0
2005-01-06 15:10:00,138.246,138.264,138.232,138.232,71099998.0
2005-01-06 15:11:00,138.257,138.264,138.237,138.237,90799998.0
2005-01-06 15:12:00,138.265,138.265,138.237,138.24,87500000.0
2005-01-06 15:13:00,138.255,138.283,138.251,138.261,101100000.0
2005-01-06 15:14:00,138.272,138.288,138.267,138.288,88000000.0
2005-01-06 15:15:00,138.268,138.285,138.265,138.265,104300002.0
2005-01-06 15:16:00,138.255,138.27,138.25,138.259,103199998.0
2005-01-06 15:17:00,138.271,138.271,138.24,138.249,71900000.0
2005-01-06 15:18:00,138.233,138.249,138.227,138.23,55200001.0
2005-01-06 15:19:00,138.238,138.255,138.214,138.214,22600000.0
2005-01-06 15:20:00,138.197,138.259,138.197,138.257,114900002.0
2005-01-06 15:21:00,138.255,138.255,138.22,138.229,56300000.0
2005-01-06 15:22:00,138.237,138.246,138.235,138.236,166399999.0
2005-01-06 15:23:00,138.231,138.231,138.209,138.212,112000000.0
2005-01-06 15:24:00,138.208,138.219,138.194,138.202,116900002.0
2005-01-06 15:25:00,138.21,138.21,138.195,138.196,125300001.0
2005-01-06 15:26:00,138.211,138.211,138.167,138.167,107400001.0
2005-01-06 15:27:00,138.186,138.186,138.17,138.175,149099998.0
2005-01-06 15:28:00,138.19,138.197,138.183,138.191,76100000.0
2005-01-06 15:29:00,138.192,138.227,138.192,138.225,157300002.0
2005-01-06 15:30:00,138.19,138.241,138.181,138.198,127299999.0
2005-01-06 15:31:00,138.19,138.208,138.175,138.182,122899999.0
2005-01-06 15:32:00,138.188,138.21,138.172,138.184,126100001.0
2005-01-06 15:33:00,138.192,138.2,138.175,138.178,135099998.0
2005-01-06 15:34:00,138.195,138.195,138.129,138.129,152200003.0
2005-01-06 15:35:00,138.128,138.128,138.084,138.098,80700000.0
2005-01-06 15:36:00,138.113,138.147,138.112,138.139,157399999.0
2005-01-06 15:37:00,138.15,138.15,138.131,138.138,95300000.0
2005-01-06 15:38:00,138.14,138.145,138.117,138.117,116000003.0
2005-01-06 15:39:00,138.12,138.12,138.095,138.095,23200000.0
2005-01-06 15:40:00,138.087,138.094,138.072,138.078,80000000.0
2005-01-06 15:41:00,138.082,138.143,138.081,138.141,124999998.0
2005-01-06 15:42:00,138.118,138.118,138.053,138.053,69499998.0
2005-01-06 15:43:00,138.072,138.131,138.072,138.127,48000000.0
2005-01-06 15:44:00,138.115,138.146,138.089,138.089,135400000.0
2005-01-06 15:45:00,138.105,138.106,138.088,138.094,109300001.0
2005-01-06 15:46:00,138.105,138.118,138.084,138.087,56300000.0
2005-01-06 15:47:00,138.092,138.095,138.081,138.095,80200000.0
2005-01-06 15:48:00,138.105,138.109,138.078,138.093,75500000.0
2005-01-06 15:49:00,138.11,138.11,138.088,138.096,94300000.0
2005-01-06 15:50:00,138.11,138.114,138.098,138.098,131199997.0
2005-01-06 15:51:00,138.092,138.093,138.085,138.085,32000000.0
2005-01-06 15:52:00,138.106,138.106,138.093,138.1,131899998.0
2005-01-06 15:53:00,138.122,138.13,138.109,138.12,120800000.0
2005-01-06 15:54:00,138.111,138.125,138.103,138.125,108800001.0
2005-01-06 15:55:00,138.12,138.127,138.111,138.118,68100001.0
2005-01-06 15:56:00,138.127,138.132,138.112,138.132,118299999.0
2005-01-06 15:57:00,138.137,138.137,138.114,138.115,61100000.0
2005-01-06 15:58:00,138.113,138.12,138.103,138.115,63000000.0
2005-01-06 15:59:00,138.117,138.121,138.111,138.112,67199999.0
2005-01-06 16:00:00,138.107,138.129,138.106,138.115,128600000.0
2005-01-06 16:01:00,138.11,138.121,138.105,138.113,127400002.0
2005-01-06 16:02:00,138.13,138.13,138.113,138.113,87600002.0
2005-01-06 16:03:00,138.137,138.137,138.102,138.102,59099999.0
2005-01-06 16:04:00,138.085,138.098,138.078,138.089,124800003.0
2005-01-06 16:05:00,138.098,138.134,138.094,138.126,66300000.0
2005-01-06 16:06:00,138.122,138.124,138.088,138.088,32800000.0
2005-01-06 16:07:00,138.098,138.098,138.083,138.083,53400001.0
2005-01-06 16:08:00,138.095,138.095,138.079,138.079,106099999.0
2005-01-06 16:09:00,138.08,138.094,138.077,138.083,82199998.0
2005-01-06 16:10:00,138.077,138.089,138.057,138.067,67200000.0
2005-01-06 16:11:00,138.063,138.086,138.061,138.086,59999999.0
2005-01-06 16:12:00,138.088,138.129,138.087,138.115,117000001.0
2005-01-06 16:13:00,138.14,138.156,138.123,138.123,110700000.0
2005-01-06 16:14:00,138.131,138.143,138.117,138.121,194600000.0
2005-01-06 16:15:00,138.128,138.165,138.119,138.164,194900002.0
2005-01-06 16:16:00,138.156,138.172,138.146,138.164,108000000.0
2005-01-06 16:17:00,138.173,138.208,138.164,138.183,125300000.0
2005-01-06 16:18:00,138.212,138.217,138.183,138.183,128600004.0
2005-01-06 16:19:00,138.206,138.222,138.196,138.214,91600000.0
2005-01-06 16:20:00,138.215,138.215,138.19,138.198,99100000.0
2005-01-06 16:21:00,138.21,138.22,138.187,138.198,56799999.0
2005-01-06 16:22:00,138.209,138.233,138.207,138.207,108299999.0
2005-01-06 16:23:00,138.225,138.234,138.214,138.222,131400001.0
2005-01-06 16:24:00,138.215,138.234,138.206,138.216,157300002.0
2005-01-06 16:25:00,138.222,138.222,138.205,138.212,44699999.0
2005-01-06 16:26:00,138.21,138.215,138.197,138.207,92999999.0
2005-01-06 16:27:00,138.2,138.207,138.197,138.197,64700000.0
2005-01-06 16:28:00,138.191,138.195,138.183,138.183,55700000.0
2005-01-06 16:29:00,138.178,138.178,138.14,138.14,156799996.0
2005-01-06 16:30:00,138.174,138.175,138.149,138.161,102000002.0
2005-01-06 16:31:00,138.147,138.147,138.121,138.136,181800003.0
2005-01-06 16:32:00,138.13,138.165,138.13,138.152,95200000.0
2005-01-06 16:33:00,138.153,138.187,138.151,138.187,157700001.0
2005-01-06 16:34:00,138.212,138.227,138.191,138.191,178500002.0
2005-01-06 16:35:00,138.213,138.22,138.203,138.217,93500001.0
2005-01-06 16:36:00,138.232,138.239,138.218,138.22,133399997.0
2005-01-06 16:37:00,138.23,138.236,138.199,138.2,99499999.0
2005-01-06 16:38:00,138.212,138.216,138.195,138.195,118000001.0
2005-01-06 16:39:00,138.193,138.194,138.172,138.194,50400000.0
2005-01-06 16:40:00,138.188,138.19,138.172,138.174,51000000.0
2005-01-06 16:41:00,138.185,138.185,138.159,138.167,79399999.0
2005-01-06 16:42:00,138.196,138.202,138.183,138.183,72000000.0
2005-01-06 16:43:00,138.198,138.2,138.182,138.183,137699998.0
2005-01-06 16:44:00,138.19,138.19,138.178,138.189,184399997.0
2005-01-06 16:45:00,138.19,138.198,138.178,138.191,144800003.0
2005-01-06 16:46:00,138.2,138.217,138.189,138.189,74599999.0
2005-01-06 16:47:00,138.207,138.211,138.193,138.202,125600000.0
2005-01-06 16:48:00,138.211,138.226,138.195,138.223,74600000.0
2005-01-06 16:49:00,138.237,138.246,138.232,138.246,119099999.0
2005-01-06 16:50:00,138.259,138.259,138.235,138.24,80799999.0
2005-01-06 16:51:00,138.246,138.246,138.233,138.233,81599999.0
2005-01-06 16:52:00,138.24,138.248,138.232,138.248,68500000.0
2005-01-06 16:53:00,138.262,138.264,138.246,138.26,134799997.0
2005-01-06 16:54:00,138.262,138.268,138.243,138.25,98200001.0
2005-01-06 16:55:00,138.263,138.279,138.254,138.279,15000000.0
2005-01-06 16:56:00,138.297,138.328,138.297,138.313,55900000.0
2005-01-06 16:57:00,138.325,138.334,138.315,138.33,103900000.0
2005-01-06 16:58:00,138.346,138.346,138.31,138.316,131099998.0
2005-01-06 16:59:00,138.321,138.332,138.303,138.332,68499999.0
2005-01-06 17:00:00,138.355,138.364,138.341,138.363,106200000.0
2005-01-06 17:01:00,138.377,138.377,138.36,138.363,51200000.0
2005-01-06 17:02:00,138.367,138.367,138.34,138.354,84400000.0
2005-01-06 17:03:00,138.365,138.38,138.33,138.335,87200000.0
2005-01-06 17:04:00,138.34,138.382,138.336,138.374,157800003.0
2005-01-06 17:05:00,138.382,138.383,138.347,138.352,39700000.0
2005-01-06 17:06:00,138.367,138.381,138.361,138.361,65099999.0
2005-01-06 17:07:00,138.363,138.386,138.363,138.365,77600001.0
2005-01-06 17:08:00,138.378,138.385,138.363,138.363,88300003.0
2005-01-06 17:09:00,138.353,138.391,138.345,138.391,79499999.0
2005-01-06 17:10:00,138.395,138.409,138.372,138.372,187200003.0
2005-01-06 17:11:00,138.385,138.385,138.347,138.347,48700000.0
2005-01-06 17:12:00,138.34,138.352,138.328,138.342,90200002.0
2005-01-06 17:13:00,138.34,138.351,138.329,138.329,153100002.0
2005-01-06 17:14:00,138.33,138.33,138.273,138.275,41300000.0
2005-01-06 17:15:00,138.273,138.284,138.267,138.267,59400001.0
2005-01-06 17:16:00,138.252,138.307,138.251,138.299,94699999.0
2005-01-06 17:17:00,138.296,138.308,138.273,138.308,97500001.0
2005-01-06 17:18:00,138.307,138.307,138.282,138.29,69500000.0
2005-01-06 17:19:00,138.295,138.295,138.279,138.29,70700001.0
2005-01-06 17:20:00,138.287,138.302,138.287,138.288,46699999.0
2005-01-06 17:21:00,138.302,138.304,138.285,138.289,67900000.0
2005-01-06 17:22:00,138.297,138.298,138.286,138.288,44000000.0
2005-01-06 17:23:00,138.285,138.299,138.275,138.275,144799998.0
2005-01-06 17:24:00,138.283,138.285,138.27,138.274,65300000.0
2005-01-06 17:25:00,138.273,138.273,138.262,138.262,33600001.0
2005-01-06 17:26:00,138.263,138.291,138.263,138.291,48799999.0
2005-01-06 17:27:00,138.3,138.309,138.289,138.297,142400000.0
2005-01-06 17:28:00,138.277,138.302,138.277,138.286,135099997.0
2005-01-06 17:29:00,138.282,138.282,138.258,138.259,56700000.0
2005-01-06 17:30:00,138.261,138.263,138.25,138.254,119800000.0
2005-01-06 17:31:00,138.284,138.291,138.278,138.291,188399998.0
2005-01-06 17:32:00,138.288,138.288,138.257,138.264,63100000.0
2005-01-06 17:33:00,138.265,138.274,138.261,138.264,71199999.0
2005-01-06 17:34:00,138.262,138.301,138.255,138.301,103100002.0
2005-01-06 17:35:00,138.308,138.314,138.29,138.297,72700000.0
2005-01-06 17:36:00,138.286,138.296,138.276,138.289,164499997.0
2005-01-06 17:37:00,138.261,138.264,138.246,138.264,105499999.0
2005-01-06 17:38:00,138.263,138.265,138.245,138.259,109200001.0
2005-01-06 17:39:00,138.259,138.317,138.259,138.308,137900001.0
2005-01-06 17:40:00,138.317,138.326,138.306,138.306,47900001.0
2005-01-06 17:41:00,138.317,138.398,138.314,138.373,159099998.0
2005-01-06 17:42:00,138.407,138.409,138.36,138.36,57599999.0
2005-01-06 17:43:00,138.365,138.373,138.353,138.37,113500000.0
2005-01-06 17:44:00,138.402,138.406,138.38,138.4,213599996.0
2005-01-06 17:45:00,138.413,138.438,138.403,138.426,60700000.0
2005-01-06 17:46:00,138.422,138.425,138.41,138.425,148499999.0
2005-01-06 17:47:00,138.431,138.431,138.409,138.419,103100000.0
2005-01-06 17:48:00,138.425,138.43,138.416,138.419,190500001.0
2005-01-06 17:49:00,138.397,138.42,138.396,138.406,93200000.0
2005-01-06 17:50:00,138.414,138.417,138.395,138.397,250599997.0
2005-01-06 17:51:00,138.41,138.428,138.39,138.428,104700001.0
2005-01-06 17:52:00,138.436,138.436,138.412,138.425,140500002.0
2005-01-06 17:53:00,138.436,138.436,138.422,138.422,22400000.0
2005-01-06 17:54:00,138.455,138.485,138.447,138.478,59400000.0
2005-01-06 17:55:00,138.457,138.457,138.42,138.42,12300000.0
2005-01-06 17:56:00,138.407,138.416,138.387,138.4,139800000.0
2005-01-06 17:57:00,138.402,138.402,138.38,138.383,106699999.0
2005-01-06 17:58:00,138.397,138.405,138.395,138.4,167899998.0
2005-01-06 17:59:00,138.395,138.395,138.371,138.375,70700000.0
2005-01-06 18:00:00,138.392,138.412,138.389,138.402,52800000.0
2005-01-06 18:01:00,138.436,138.496,138.428,138.462,1297900003.0
2005-01-06 18:02:00,138.31,138.34,138.3,138.31,1444599993.0
2005-01-06 18:03:00,138.32,138.32,138.31,138.32,1444599993.0
2005-01-06 18:04:00,138.45,138.461,138.432,138.432,1444599993.0
2005-01-06 18:05:00,138.437,138.438,138.409,138.425,1965499992.0
2005-01-06 18:06:00,138.421,138.435,138.353,138.36,1142400003.0
2005-01-06 18:07:00,138.37,138.37,138.345,138.355,1929300007.0
2005-01-06 18:08:00,138.361,138.361,138.308,138.308,1710800007.0
2005-01-06 18:09:00,138.315,138.334,138.295,138.295,1274399994.0
2005-01-06 18:10:00,138.301,138.326,138.251,138.311,969699998.0
2005-01-06 18:11:00,138.314,138.321,138.285,138.285,777599998.0
2005-01-06 18:12:00,138.273,138.318,138.273,138.29,757799998.0
2005-01-06 18:13:00,138.302,138.309,138.284,138.295,1171199995.0
2005-01-06 18:14:00,138.287,138.317,138.287,138.306,1256799994.0
2005-01-06 18:15:00,138.31,138.315,138.284,138.298,1815999986.0
2005-01-06 18:16:00,138.3,138.329,138.295,138.307,1475200000.0
2005-01-06 18:17:00,138.33,138.347,138.318,138.341,579100000.0
2005-01-06 18:18:00,138.351,138.359,138.336,138.353,607199998.0
2005-01-06 18:19:00,138.355,138.363,138.345,138.345,711700003.0
2005-01-06 18:20:00,138.362,138.388,138.35,138.35,1529000006.0
2005-01-06 18:21:00,138.363,138.378,138.353,138.376,1125599993.0
2005-01-06 18:22:00,138.373,138.379,138.332,138.362,930499998.0
2005-01-06 18:23:00,138.373,138.396,138.365,138.365,1636499999.0
2005-01-06 18:24:00,138.365,138.365,138.333,138.336,1080200001.0
2005-01-06 18:25:00,138.349,138.381,138.349,138.368,1308100002.0
2005-01-06 18:26:00,138.382,138.406,138.381,138.397,906099993.0
2005-01-06 18:27:00,138.409,138.427,138.388,138.405,549600004.0
2005-01-06 18:28:00,138.412,138.412,138.369,138.381,587899995.0
2005-01-06 18:29:00,138.388,138.404,138.364,138.38,582900003.0
2005-01-06 18:30:00,138.388,138.405,138.365,138.365,455300004.0
2005-01-06 18:31:00,138.391,138.416,138.376,138.404,869500005.0
2005-01-06 18:32:00,138.409,138.409,138.382,138.398,1282199994.0
2005-01-06 18:33:00,138.42,138.435,138.402,138.402,1629099989.0
2005-01-06 18:34:00,138.399,138.413,138.397,138.397,1280400004.0
2005-01-06 18:35:00,138.407,138.41,138.394,138.401,1087799995.0
2005-01-06 18:36:00,138.408,138.418,138.384,138.387,658099995.0
2005-01-06 18:37:00,138.402,138.402,138.326,138.347,543900002.0
2005-01-06 18:38:00,138.355,138.371,138.348,138.348,314999997.0
2005-01-06 18:39:00,138.35,138.35,138.317,138.336,521900003.0
2005-01-06 18:40:00,138.332,138.34,138.278,138.291,1162200003.0
2005-01-06 18:41:00,138.3,138.3,138.288,138.288,354600004.0
2005-01-06 18:42:00,138.28,138.28,138.255,138.262,651700004.0
2005-01-06 18:43:00,138.267,138.319,138.267,138.3,307399999.0
2005-01-06 18:44:00,138.309,138.348,138.298,138.335,334100002.0
2005-01-06 18:45:00,138.353,138.353,138.306,138.307,277700002.0
2005-01-06 18:46:00,138.306,138.32,138.283,138.305,432899998.0
2005-01-06 18:47:00,138.297,138.302,138.286,138.298,192800001.0
2005-01-06 18:48:00,138.31,138.33,138.289,138.289,622499999.0
2005-01-06 18:49:00,138.33,138.33,138.283,138.3,611300003.0
2005-01-06 18:50:00,138.317,138.32,138.293,138.318,815100001.0
2005-01-06 18:51:00,138.327,138.335,138.289,138.292,476099997.0
2005-01-06 18:52:00,138.29,138.297,138.251,138.251,622800002.0
2005-01-06 18:53:00,138.24,138.244,138.211,138.229,1017799998.0
2005-01-06 18:54:00,138.225,138.225,138.197,138.197,1051699992.0
2005-01-06 18:55:00,138.21,138.232,138.21,138.215,963099997.0
2005-01-06 18:56:00,138.243,138.243,138.198,138.208,455099996.0
2005-01-06 18:57:00,138.224,138.258,138.218,138.238,442000001.0
2005-01-06 18:58:00,138.253,138.292,138.243,138.265,560599996.0
2005-01-06 18:59:00,138.283,138.311,138.278,138.31,837099994.0
2005-01-06 19:00:00,138.306,138.333,138.306,138.307,204299998.0
2005-01-06 19:01:00,138.312,138.324,138.303,138.31,257400000.0
2005-01-06 19:02:00,138.309,138.33,138.303,138.307,254800000.0
2005-01-06 19:03:00,138.304,138.326,138.304,138.308,659999998.0
2005-01-06 19:04:00,138.302,138.325,138.302,138.315,458100002.0
2005-01-06 19:05:00,138.317,138.322,138.3,138.3,576799995.0
2005-01-06 19:06:00,138.302,138.319,138.282,138.308,778699998.0
2005-01-06 19:07:00,138.325,138.325,138.299,138.305,1197900005.0
2005-01-06 19:08:00,138.308,138.322,138.29,138.297,801700000.0
2005-01-06 19:09:00,138.307,138.307,138.263,138.306,850299997.0
2005-01-06 19:10:00,138.33,138.334,138.31,138.32,241799998.0
2005-01-06 19:11:00,138.322,138.336,138.307,138.307,370900002.0
2005-01-06 19:12:00,138.322,138.336,138.317,138.319,390800001.0
2005-01-06 19:13:00,138.333,138.333,138.317,138.317,101400000.0
2005-01-06 19:14:00,138.316,138.357,138.316,138.333,287799999.0
2005-01-06 19:15:00,138.341,138.341,138.312,138.312,772200000.0
2005-01-06 19:16:00,138.318,138.325,138.3,138.324,479399996.0
2005-01-06 19:17:00,138.318,138.344,138.3,138.307,462800001.0
2005-01-06 19:18:00,138.321,138.335,138.321,138.323,256000000.0
2005-01-06 19:19:00,138.332,138.346,138.319,138.33,517799993.0
2005-01-06 19:20:00,138.341,138.341,138.308,138.313,268899999.0
2005-01-06 19:21:00,138.334,138.376,138.327,138.343,625100003.0
2005-01-06 19:22:00,138.343,138.355,138.331,138.331,123099999.0
2005-01-06 19:23:00,138.348,138.37,138.335,138.367,1239300000.0
2005-01-06 19:24:00,138.379,138.391,138.343,138.375,686299997.0
2005-01-06 19:25:00,138.376,138.379,138.341,138.377,595900005.0
2005-01-06 19:26:00,138.375,138.375,138.342,138.342,1257099999.0
2005-01-06 19:27:00,138.335,138.345,138.322,138.331,800500001.0
2005-01-06 19:28:00,138.328,138.331,138.316,138.318,434200002.0
2005-01-06 19:29:00,138.313,138.314,138.267,138.267,349600002.0
2005-01-06 19:30:00,138.258,138.267,138.236,138.25,606799996.0
2005-01-06 19:31:00,138.249,138.267,138.244,138.253,691400004.0
2005-01-06 19:32:00,138.256,138.291,138.256,138.287,766799990.0
2005-01-06 19:33:00,138.277,138.295,138.249,138.292,577399998.0
2005-01-06 19:34:00,138.28,138.294,138.248,138.267,739800003.0
2005-01-06 19:35:00,138.267,138.28,138.266,138.27,635499999.0
2005-01-06 19:36:00,138.272,138.278,138.201,138.221,552000002.0
2005-01-06 19:37:00,138.222,138.248,138.192,138.192,116900000.0
2005-01-06 19:38:00,138.237,138.237,138.184,138.191,482799995.0
2005-01-06 19:39:00,138.199,138.246,138.198,138.198,695600000.0
2005-01-06 19:40:00,138.203,138.236,138.193,138.209,475799999.0
2005-01-06 19:41:00,138.206,138.226,138.196,138.205,916000004.0
2005-01-06 19:42:00,138.221,138.228,138.191,138.208,482199997.0
2005-01-06 19:43:00,138.232,138.236,138.208,138.228,140200003.0
2005-01-06 19:44:00,138.232,138.25,138.218,138.233,402799996.0
2005-01-06 19:45:00,138.236,138.253,138.218,138.253,113600000.0
2005-01-06 19:46:00,138.266,138.266,138.241,138.242,502200002.0
2005-01-06 19:47:00,138.243,138.266,138.243,138.258,307699992.0
2005-01-06 19:48:00,138.265,138.278,138.253,138.261,717000000.0
2005-01-06 19:49:00,138.268,138.274,138.241,138.247,312199999.0
2005-01-06 19:50:00,138.241,138.26,138.236,138.241,238800000.0
2005-01-06 19:51:00,138.245,138.281,138.245,138.281,325399999.0
2005-01-06 19:52:00,138.282,138.295,138.259,138.293,511500006.0
2005-01-06 19:53:00,138.297,138.327,138.25,138.32,533800003.0
2005-01-06 19:54:00,138.326,138.329,138.306,138.31,308900000.0
2005-01-06 19:55:00,138.33,138.33,138.292,138.292,180600000.0
2005-01-06 19:56:00,138.297,138.297,138.28,138.289,406400002.0
2005-01-06 19:57:00,138.29,138.321,138.29,138.297,627299997.0
2005-01-06 19:58:00,138.308,138.308,138.29,138.29,509099998.0
2005-01-06 19:59:00,138.298,138.31,138.29,138.29,503299999.0
2005-01-06 20:00:00,138.295,138.299,138.286,138.291,170700002.0
2005-01-06 20:01:00,138.298,138.304,138.287,138.292,336899996.0
2005-01-06 20:02:00,138.294,138.294,138.265,138.288,367499997.0
2005-01-06 20:03:00,138.293,138.305,138.278,138.297,256099998.0
2005-01-06 20:04:00,138.283,138.298,138.283,138.298,284799999.0
2005-01-06 20:05:00,138.303,138.303,138.276,138.288,534800001.0
2005-01-06 20:06:00,138.283,138.299,138.274,138.275,653400002.0
2005-01-06 20:07:00,138.269,138.3,138.269,138.29,214400001.0
2005-01-06 20:08:00,138.291,138.291,138.246,138.254,622000002.0
2005-01-06 20:09:00,138.26,138.262,138.245,138.25,416400001.0
2005-01-06 20:10:00,138.272,138.301,138.255,138.27,412500000.0
2005-01-06 20:11:00,138.286,138.292,138.26,138.26,621899997.0
2005-01-06 20:12:00,138.28,138.292,138.258,138.292,1013499989.0
2005-01-06 20:13:00,138.3,138.31,138.286,138.303,411599998.0
2005-01-06 20:14:00,138.3,138.31,138.287,138.295,405300000.0
2005-01-06 20:15:00,138.315,138.315,138.279,138.286,758000001.0
2005-01-06 20:16:00,138.293,138.313,138.275,138.293,496800000.0
2005-01-06 20:17:00,138.309,138.329,138.301,138.306,201900002.0
2005-01-06 20:18:00,138.308,138.308,138.301,138.302,100100001.0
2005-01-06 20:19:00,138.307,138.309,138.285,138.288,478799999.0
2005-01-06 20:20:00,138.304,138.304,138.284,138.298,219600000.0
2005-01-06 20:21:00,138.307,138.308,138.293,138.293,403099998.0
2005-01-06 20:22:00,138.278,138.281,138.261,138.269,488300002.0
2005-01-06 20:23:00,138.27,138.28,138.256,138.267,536700001.0
2005-01-06 20:24:00,138.275,138.275,138.231,138.242,279699997.0
2005-01-06 20:25:00,138.263,138.297,138.25,138.297,389900000.0
2005-01-06 20:26:00,138.288,138.288,138.2,138.2,400900001.0
2005-01-06 20:27:00,138.2,138.289,138.2,138.204,696999997.0
2005-01-06 20:28:00,138.242,138.242,138.221,138.223,971299999.0
2005-01-06 20:29:00,138.227,138.236,138.212,138.223,1277199997.0
2005-01-06 20:30:00,138.219,138.234,138.201,138.215,1773799996.0
2005-01-06 20:31:00,138.235,138.235,138.205,138.227,1249399997.0
2005-01-06 20:32:00,138.24,138.259,138.225,138.225,1019800001.0
2005-01-06 20:33:00,138.221,138.252,138.221,138.252,491400003.0
2005-01-06 20:34:00,138.247,138.247,138.23,138.233,330699997.0
2005-01-06 20:35:00,138.238,138.252,138.233,138.233,331799999.0
2005-01-06 20:36:00,138.248,138.262,138.23,138.25,448600002.0
2005-01-06 20:37:00,138.275,138.275,138.23,138.23,501799997.0
2005-01-06 20:38:00,138.256,138.285,138.225,138.225,727699997.0
2005-01-06 20:39:00,138.255,138.265,138.23,138.265,801000000.0
2005-01-06 20:40:00,138.272,138.275,138.256,138.256,1128399997.0
2005-01-06 20:41:00,138.274,138.277,138.264,138.27,441699997.0
2005-01-06 20:42:00,138.275,138.275,138.246,138.261,285100000.0
2005-01-06 20:43:00,138.275,138.275,138.251,138.266,468000003.0
2005-01-06 20:44:00,138.265,138.272,138.25,138.253,709400008.0
2005-01-06 20:45:00,138.26,138.26,138.229,138.233,793700000.0
2005-01-06 20:46:00,138.241,138.253,138.227,138.241,614600002.0
2005-01-06 20:47:00,138.25,138.259,138.238,138.24,951599999.0
2005-01-06 20:48:00,138.255,138.285,138.228,138.277,570399998.0
2005-01-06 20:49:00,138.3,138.309,138.29,138.304,349999999.0
2005-01-06 20:50:00,138.306,138.307,138.229,138.279,1183099998.0
2005-01-06 20:51:00,138.281,138.297,138.227,138.289,435400004.0
2005-01-06 20:52:00,138.293,138.299,138.229,138.229,171600000.0
2005-01-06 20:53:00,138.283,138.309,138.28,138.295,810399998.0
2005-01-06 20:54:00,138.285,138.291,138.273,138.291,249499997.0
2005-01-06 20:55:00,138.278,138.304,138.232,138.28,916699999.0
2005-01-06 20:56:00,138.292,138.298,138.228,138.288,906399994.0
2005-01-06 20:57:00,138.225,138.3,138.225,138.291,680399999.0
2005-01-06 20:58:00,138.288,138.288,138.227,138.276,1158200004.0
2005-01-06 20:59:00,138.29,138.306,138.284,138.292,1212900006.0
2005-01-06 21:00:00,138.274,138.282,138.217,138.282,1028299996.0
2005-01-06 21:01:00,138.291,138.299,138.285,138.29,754199998.0
2005-01-06 21:02:00,138.275,138.303,138.275,138.292,584900001.0
2005-01-06 21:03:00,138.301,138.312,138.275,138.293,949200002.0
2005-01-06 21:04:00,138.293,138.298,138.226,138.291,457900000.0
2005-01-06 21:05:00,138.318,138.322,138.304,138.309,645000008.0
2005-01-06 21:06:00,138.308,138.311,138.296,138.298,627999998.0
2005-01-06 21:07:00,138.308,138.313,138.295,138.295,451599997.0
2005-01-06 21:08:00,138.298,138.31,138.274,138.292,519700004.0
2005-01-06 21:09:00,138.312,138.312,138.3,138.3,250899995.0
2005-01-06 21:10:00,138.308,138.31,138.294,138.294,302299999.0
2005-01-06 21:11:00,138.288,138.322,138.288,138.317,330600000.0
2005-01-06 21:12:00,138.311,138.318,138.234,138.298,530900000.0
2005-01-06 21:13:00,138.302,138.305,138.238,138.305,472900001.0
2005-01-06 21:14:00,138.299,138.308,138.226,138.284,647300006.0
2005-01-06 21:15:00,138.294,138.294,138.238,138.245,647999992.0
2005-01-06 21:16:00,138.245,138.254,138.235,138.245,625300005.0
2005-01-06 21:17:00,138.263,138.283,138.25,138.26,916099996.0
2005-01-06 21:18:00,138.262,138.274,138.245,138.245,338100002.0
2005-01-06 21:19:00,138.235,138.251,138.235,138.24,608100003.0
2005-01-06 21:20:00,138.259,138.259,138.241,138.242,1157199999.0
2005-01-06 21:21:00,138.243,138.259,138.24,138.253,641499998.0
2005-01-06 21:22:00,138.257,138.268,138.239,138.258,893299994.0
2005-01-06 21:23:00,138.264,138.297,138.264,138.273,683200003.0
2005-01-06 21:24:00,138.274,138.292,138.263,138.263,499899997.0
2005-01-06 21:25:00,138.264,138.274,138.225,138.265,658900006.0
2005-01-06 21:26:00,138.27,138.294,138.261,138.285,302900000.0
2005-01-06 21:27:00,138.29,138.292,138.283,138.291,113400000.0
2005-01-06 21:28:00,138.272,138.296,138.272,138.291,103900002.0
2005-01-06 21:29:00,138.297,138.3,138.273,138.284,178200000.0
2005-01-06 21:30:00,138.274,138.294,138.274,138.286,259299997.0
2005-01-06 21:31:00,138.283,138.293,138.283,138.291,77099999.0
2005-01-06 21:32:00,138.29,138.301,138.286,138.29,513499996.0
2005-01-06 21:33:00,138.299,138.299,138.293,138.293,141299999.0
2005-01-06 21:34:00,138.299,138.311,138.293,138.293,343999997.0
2005-01-06 21:35:00,138.29,138.295,138.288,138.288,245699998.0
2005-01-06 21:36:00,138.3,138.308,138.29,138.295,308599997.0
2005-01-06 21:37:00,138.3,138.31,138.29,138.29,132499997.0
2005-01-06 21:38:00,138.298,138.299,138.29,138.299,97800000.0
2005-01-06 21:39:00,138.3,138.303,138.293,138.3,186699999.0
2005-01-06 21:40:00,138.295,138.296,138.28,138.295,286300005.0
2005-01-06 21:41:00,138.284,138.29,138.269,138.29,80300000.0
2005-01-06 21:42:00,138.279,138.309,138.279,138.295,306700002.0
2005-01-06 21:43:00,138.294,138.306,138.277,138.295,306299999.0
2005-01-06 21:44:00,138.275,138.305,138.274,138.288,649399997.0
2005-01-06 21:45:00,138.295,138.302,138.279,138.298,322899996.0
2005-01-06 21:46:00,138.304,138.304,138.272,138.272,471500004.0
2005-01-06 21:47:00,138.283,138.305,138.279,138.305,241500001.0
2005-01-06 21:48:00,138.302,138.317,138.299,138.299,137700001.0
2005-01-06 21:49:00,138.289,138.313,138.289,138.3,89799999.0
2005-01-06 21:50:00,138.305,138.323,138.294,138.318,48699999.0
2005-01-06 21:51:00,138.311,138.328,138.305,138.316,121199998.0
2005-01-06 21:52:00,138.305,138.315,138.305,138.315,110299999.0
2005-01-06 21:53:00,138.32,138.33,138.32,138.325,33900000.0
2005-01-06 21:54:00,138.323,138.414,138.323,138.41,72399999.0
2005-01-06 21:55:00,138.422,138.422,138.339,138.395,118100000.0
2005-01-06 21:56:00,138.385,138.411,138.358,138.4,135000002.0
2005-01-06 21:57:00,138.375,138.375,138.285,138.331,82299998.0
2005-01-06 21:58:00,138.255,138.355,138.255,138.355,61499999.0
2005-01-06 21:59:00,138.349,138.349,138.317,138.337,172500003.0
2005-01-06 22:00:00,138.346,138.354,138.324,138.327,191500000.0
2005-01-06 22:01:00,138.336,138.336,138.314,138.325,419000002.0
2005-01-06 22:02:00,138.324,138.324,138.3,138.303,597200000.0
2005-01-06 22:03:00,138.309,138.32,138.3,138.3,104600000.0
2005-01-06 22:04:00,138.303,138.304,138.288,138.294,242799999.0
2005-01-06 22:05:00,138.282,138.293,138.272,138.288,117599998.0
2005-01-06 22:06:00,138.286,138.286,138.264,138.264,76300002.0
2005-01-06 22:07:00,138.268,138.288,138.262,138.275,130899996.0
2005-01-06 22:08:00,138.291,138.294,138.276,138.294,203800000.0
2005-01-06 22:09:00,138.278,138.286,138.276,138.286,47300000.0
2005-01-06 22:10:00,138.279,138.286,138.273,138.273,182700002.0
2005-01-06 22:11:00,138.267,138.287,138.267,138.28,67900000.0
2005-01-06 22:12:00,138.275,138.303,138.229,138.229,149200000.0
2005-01-06 22:13:00,138.237,138.309,138.237,138.3,109999999.0
2005-01-06 22:14:00,138.302,138.302,138.286,138.288,110600000.0
2005-01-06 22:15:00,138.304,138.315,138.304,138.305,256999996.0
2005-01-06 22:16:00,138.303,138.303,138.242,138.252,94600000.0
2005-01-06 22:17:00,138.266,138.284,138.256,138.284,90299999.0
2005-01-06 22:18:00,138.298,138.298,138.292,138.292,85200000.0
2005-01-06 22:19:00,138.31,138.315,138.294,138.294,155900001.0
2005-01-06 22:20:00,138.296,138.302,138.29,138.298,68100000.0
2005-01-06 22:21:00,138.311,138.317,138.311,138.314,76300001.0
2005-01-06 22:22:00,138.323,138.332,138.314,138.32,150700000.0
2005-01-06 22:23:00,138.318,138.323,138.298,138.303,235999999.0
2005-01-06 22:24:00,138.304,138.316,138.304,138.309,120399998.0
2005-01-06 22:25:00,138.313,138.362,138.267,138.348,302699998.0
2005-01-06 22:26:00,138.36,138.36,138.33,138.33,127400000.0
2005-01-06 22:27:00,138.345,138.356,138.341,138.353,628100000.0
2005-01-06 22:28:00,138.353,138.363,138.347,138.363,297200005.0
2005-01-06 22:29:00,138.382,138.391,138.369,138.388,104600000.0
2005-01-06 22:30:00,138.394,138.399,138.383,138.394,51700000.0
2005-01-06 22:31:00,138.397,138.4,138.381,138.387,124300001.0
2005-01-06 22:32:00,138.393,138.399,138.386,138.386,140100000.0
2005-01-06 22:33:00,138.405,138.422,138.353,138.404,355800001.0
2005-01-06 22:34:00,138.426,138.426,138.408,138.419,349399999.0
2005-01-06 22:35:00,138.416,138.421,138.412,138.418,144000003.0
2005-01-06 22:36:00,138.421,138.421,138.391,138.407,388500005.0
2005-01-06 22:37:00,138.412,138.415,138.397,138.397,253200002.0
2005-01-06 22:38:00,138.39,138.406,138.39,138.395,227099998.0
2005-01-06 22:39:00,138.393,138.397,138.387,138.388,332899997.0
2005-01-06 22:40:00,138.387,138.405,138.386,138.391,408200001.0
2005-01-06 22:41:00,138.393,138.414,138.393,138.402,228600000.0
2005-01-06 22:42:00,138.421,138.421,138.405,138.416,145800000.0
2005-01-06 22:43:00,138.425,138.425,138.405,138.409,93800002.0
2005-01-06 22:44:00,138.421,138.428,138.413,138.413,218500001.0
2005-01-06 22:45:00,138.415,138.421,138.403,138.412,218000000.0
2005-01-06 22:46:00,138.406,138.408,138.396,138.396,65500000.0
2005-01-06 22:47:00,138.395,138.395,138.372,138.372,88400000.0
2005-01-06 22:48:00,138.366,138.366,138.269,138.331,388900006.0
2005-01-06 22:49:00,138.254,138.351,138.254,138.351,493900009.0
2005-01-06 22:50:00,138.359,138.359,138.346,138.353,198699998.0
2005-01-06 22:51:00,138.355,138.36,138.352,138.355,212500001.0
2005-01-06 22:52:00,138.358,138.367,138.355,138.362,171600002.0
2005-01-06 22:53:00,138.374,138.382,138.366,138.374,158800000.0
2005-01-06 22:54:00,138.373,138.373,138.362,138.365,137799999.0
2005-01-06 22:55:00,138.359,138.375,138.359,138.362,117400000.0
2005-01-06 22:56:00,138.368,138.376,138.358,138.376,162700001.0
2005-01-06 22:57:00,138.386,138.389,138.362,138.369,159099999.0
2005-01-06 22:58:00,138.367,138.367,138.355,138.355,100899999.0
2005-01-06 22:59:00,138.362,138.362,138.315,138.348,144499999.0
2005-01-06 23:00:00,138.38,138.395,138.38,138.389,44300000.0
2005-01-06 23:01:00,138.395,138.404,138.371,138.38,124499998.0
2005-01-06 23:02:00,138.375,138.395,138.368,138.39,76899998.0
2005-01-06 23:03:00,138.392,138.392,138.369,138.392,36700000.0
2005-01-06 23:04:00,138.385,138.385,138.346,138.377,71099999.0
2005-01-06 23:05:00,138.366,138.383,138.352,138.38,109500000.0
2005-01-06 23:06:00,138.36,138.383,138.346,138.383,59100000.0
2005-01-06 23:07:00,138.38,138.395,138.356,138.395,99800000.0
2005-01-06 23:08:00,138.376,138.376,138.331,138.331,69600000.0
2005-01-06 23:09:00,138.342,138.369,138.342,138.36,75700000.0
2005-01-06 23:10:00,138.369,138.369,138.356,138.364,37600000.0
2005-01-06 23:11:00,138.385,138.389,138.34,138.34,69700000.0
2005-01-06 23:12:00,138.347,138.363,138.339,138.339,69000003.0
2005-01-06 23:13:00,138.361,138.365,138.329,138.357,122699999.0
2005-01-06 23:14:00,138.37,138.37,138.352,138.352,76399999.0
2005-01-06 23:15:00,138.355,138.355,138.333,138.333,52199998.0
2005-01-06 23:16:00,138.335,138.342,138.324,138.332,88699999.0
2005-01-06 23:17:00,138.348,138.348,138.346,138.348,34400000.0
2005-01-06 23:18:00,138.336,138.343,138.31,138.31,95400002.0
2005-01-06 23:19:00,138.307,138.325,138.305,138.317,203999995.0
2005-01-06 23:20:00,138.32,138.32,138.298,138.298,90199999.0
2005-01-06 23:21:00,138.33,138.33,138.307,138.313,18300000.0
2005-01-06 23:22:00,138.327,138.333,138.313,138.328,66800000.0
2005-01-06 23:23:00,138.353,138.359,138.318,138.351,166900002.0
2005-01-06 23:24:00,138.34,138.354,138.315,138.315,38100000.0
2005-01-06 23:25:00,138.314,138.341,138.314,138.34,79000000.0
2005-01-06 23:26:00,138.331,138.331,138.315,138.317,150199998.0
2005-01-06 23:27:00,138.328,138.332,138.319,138.328,126599998.0
2005-01-06 23:28:00,138.324,138.335,138.301,138.301,65499998.0
2005-01-06 23:29:00,138.309,138.321,138.306,138.309,161300003.0
2005-01-06 23:30:00,138.313,138.313,138.305,138.313,66800002.0
2005-01-06 23:31:00,138.314,138.314,138.304,138.31,57200000.0
2005-01-06 23:32:00,138.308,138.308,138.302,138.302,43099999.0
2005-01-06 23:33:00,138.311,138.315,138.305,138.305,44900000.0
2005-01-06 23:34:00,138.299,138.308,138.294,138.294,23200000.0
2005-01-06 23:35:00,138.293,138.329,138.285,138.329,53900000.0
2005-01-06 23:36:00,138.305,138.315,138.303,138.305,27800000.0
2005-01-06 23:37:00,138.282,138.308,138.279,138.308,18000000.0
2005-01-06 23:38:00,138.307,138.31,138.283,138.285,146099999.0
2005-01-06 23:39:00,138.306,138.306,138.284,138.293,37599999.0
2005-01-06 23:40:00,138.285,138.285,138.255,138.255,76399999.0
2005-01-06 23:41:00,138.263,138.282,138.244,138.268,215299995.0
2005-01-06 23:42:00,138.283,138.283,138.282,138.282,9600000.0
2005-01-06 23:43:00,138.258,138.293,138.255,138.282,108400002.0
2005-01-06 23:44:00,138.268,138.293,138.265,138.293,62599999.0
2005-01-06 23:45:00,138.267,138.273,138.2,138.273,107200001.0
2005-01-06 23:46:00,138.282,138.287,138.282,138.282,63199999.0
2005-01-06 23:47:00,138.278,138.285,138.275,138.28,85299999.0
2005-01-06 23:48:00,138.275,138.28,138.272,138.28,48300000.0
2005-01-06 23:49:00,138.273,138.288,138.273,138.284,133099999.0
2005-01-06 23:50:00,138.288,138.298,138.288,138.291,95500001.0
2005-01-06 23:51:00,138.277,138.293,138.277,138.29,104400003.0
2005-01-06 23:52:00,138.3,138.337,138.294,138.294,125500000.0
2005-01-06 23:53:00,138.315,138.331,138.303,138.331,135099999.0
2005-01-06 23:54:00,138.349,138.349,138.301,138.301,81300001.0
2005-01-06 23:55:00,138.302,138.321,138.302,138.309,84699998.0
2005-01-06 23:56:00,138.316,138.328,138.304,138.31,127200001.0
2005-01-06 23:57:00,138.299,138.299,138.282,138.282,50300000.0
2005-01-06 23:58:00,138.282,138.288,138.282,138.288,16500000.0
2005-01-06 23:59:00,138.299,138.299,138.293,138.298,88800000.0
2005-01-07 00:00:00,138.28,138.292,138.275,138.275,77900001.0
2005-01-07 00:01:00,138.276,138.285,138.25,138.25,91200001.0
2005-01-07 00:02:00,138.258,138.268,138.241,138.25,144100002.0
2005-01-07 00:03:00,138.268,138.268,138.235,138.251,112299999.0
2005-01-07 00:04:00,138.246,138.259,138.223,138.257,66600001.0
2005-01-07 00:05:00,138.264,138.264,138.24,138.255,80299998.0
2005-01-07 00:06:00,138.237,138.27,138.237,138.27,26500000.0
2005-01-07 00:07:00,138.245,138.274,138.242,138.25,122999999.0
2005-01-07 00:08:00,138.267,138.299,138.267,138.288,75899999.0
2005-01-07 00:09:00,138.277,138.291,138.269,138.282,94099998.0
2005-01-07 00:10:00,138.272,138.288,138.251,138.269,92200000.0
2005-01-07 00:11:00,138.282,138.291,138.255,138.26,117500003.0
2005-01-07 00:12:00,138.234,138.264,138.234,138.264,25600000.0
2005-01-07 00:13:00,138.269,138.273,138.235,138.241,44800000.0
2005-01-07 00:14:00,138.267,138.272,138.261,138.269,76799999.0
2005-01-07 00:15:00,138.292,138.3,138.271,138.282,130200003.0
2005-01-07 00:16:00,138.279,138.295,138.257,138.295,135400001.0
2005-01-07 00:17:00,138.293,138.293,138.284,138.293,116700000.0
2005-01-07 00:18:00,138.294,138.315,138.28,138.288,105199998.0
2005-01-07 00:19:00,138.33,138.346,138.264,138.264,131800001.0
2005-01-07 00:20:00,138.261,138.361,138.261,138.361,42000000.0
2005-01-07 00:21:00,138.352,138.362,138.349,138.354,122299998.0
2005-01-07 00:22:00,138.357,138.359,138.35,138.35,71600000.0
2005-01-07 00:23:00,138.358,138.358,138.357,138.358,63500000.0
2005-01-07 00:24:00,138.366,138.366,138.331,138.334,102899997.0
2005-01-07 00:25:00,138.355,138.392,138.352,138.388,141099999.0
2005-01-07 00:26:00,138.398,138.408,138.396,138.408,79500002.0
2005-01-07 00:27:00,138.402,138.405,138.395,138.395,91200000.0
2005-01-07 00:28:00,138.39,138.402,138.376,138.376,78200000.0
2005-01-07 00:29:00,138.409,138.427,138.403,138.403,60700000.0
2005-01-07 00:30:00,138.4,138.43,138.394,138.394,120899999.0
2005-01-07 00:31:00,138.388,138.416,138.374,138.374,167700001.0
2005-01-07 00:32:00,138.385,138.396,138.364,138.364,121300001.0
2005-01-07 00:33:00,138.378,138.385,138.369,138.385,42700000.0
2005-01-07 00:34:00,138.385,138.385,138.357,138.357,82600000.0
2005-01-07 00:35:00,138.367,138.373,138.351,138.351,69600000.0
2005-01-07 00:36:00,138.345,138.349,138.339,138.339,89600000.0
2005-01-07 00:37:00,138.32,138.332,138.306,138.328,64500000.0
2005-01-07 00:38:00,138.296,138.323,138.287,138.287,63500001.0
2005-01-07 00:39:00,138.29,138.318,138.289,138.318,105500000.0
2005-01-07 00:40:00,138.315,138.32,138.3,138.31,81900000.0
2005-01-07 00:41:00,138.325,138.325,138.297,138.304,80099998.0
2005-01-07 00:42:00,138.311,138.344,138.31,138.31,109200000.0
2005-01-07 00:43:00,138.337,138.346,138.305,138.305,167600002.0
2005-01-07 00:44:00,138.319,138.332,138.297,138.307,88400001.0
2005-01-07 00:45:00,138.325,138.344,138.321,138.341,70400000.0
2005-01-07 00:46:00,138.333,138.333,138.32,138.329,35600000.0
2005-01-07 00:47:00,138.333,138.337,138.32,138.333,129700000.0
2005-01-07 00:48:00,138.341,138.341,138.313,138.32,115399999.0
2005-01-07 00:49:00,138.317,138.329,138.317,138.32,46400000.0
2005-01-07 00:50:00,138.317,138.337,138.307,138.307,54500000.0
2005-01-07 00:51:00,138.34,138.34,138.314,138.314,82900000.0
2005-01-07 00:52:00,138.317,138.326,138.313,138.317,126600001.0
2005-01-07 00:53:00,138.307,138.324,138.279,138.279,75899999.0
2005-01-07 00:54:00,138.272,138.295,138.272,138.295,89600001.0
2005-01-07 00:55:00,138.292,138.295,138.27,138.27,152999998.0
2005-01-07 00:56:00,138.276,138.315,138.276,138.302,86700002.0
2005-01-07 00:57:00,138.302,138.313,138.28,138.287,86600001.0
2005-01-07 00:58:00,138.289,138.303,138.275,138.285,61700000.0
2005-01-07 00:59:00,138.292,138.292,138.218,138.218,37700001.0
2005-01-07 01:00:00,138.258,138.272,138.242,138.242,70600001.0
2005-01-07 01:01:00,138.247,138.255,138.236,138.253,149499996.0
2005-01-07 01:02:00,138.268,138.268,138.241,138.241,66300000.0
2005-01-07 01:03:00,138.255,138.262,138.254,138.258,51900000.0
2005-01-07 01:04:00,138.253,138.265,138.25,138.26,115300002.0
2005-01-07 01:05:00,138.26,138.265,138.255,138.258,87699999.0
2005-01-07 01:06:00,138.252,138.252,138.245,138.245,12500000.0
2005-01-07 01:07:00,138.245,138.254,138.241,138.243,74800000.0
2005-01-07 01:08:00,138.246,138.248,138.238,138.24,54100000.0
2005-01-07 01:09:00,138.227,138.248,138.227,138.248,41600000.0
2005-01-07 01:10:00,138.242,138.242,138.226,138.23,193199997.0
2005-01-07 01:11:00,138.228,138.237,138.223,138.223,50800000.0
2005-01-07 01:12:00,138.232,138.232,138.218,138.221,102099999.0
2005-01-07 01:13:00,138.228,138.241,138.223,138.24,112699999.0
2005-01-07 01:14:00,138.247,138.253,138.235,138.237,101500001.0
2005-01-07 01:15:00,138.258,138.258,138.225,138.225,38600000.0
2005-01-07 01:16:00,138.229,138.229,138.207,138.224,173300003.0
2005-01-07 01:17:00,138.223,138.236,138.218,138.218,181700001.0
2005-01-07 01:18:00,138.233,138.254,138.233,138.25,81800000.0
2005-01-07 01:19:00,138.257,138.257,138.248,138.252,47599999.0
2005-01-07 01:20:00,138.259,138.259,138.251,138.258,76800001.0
2005-01-07 01:21:00,138.25,138.264,138.24,138.24,90799998.0
2005-01-07 01:22:00,138.238,138.253,138.238,138.25,79700000.0
2005-01-07 01:23:00,138.25,138.255,138.243,138.25,149099999.0
2005-01-07 01:24:00,138.244,138.262,138.241,138.241,174900001.0
2005-01-07 01:25:00,138.243,138.248,138.228,138.248,69299999.0
2005-01-07 01:26:00,138.25,138.27,138.245,138.26,119799999.0
2005-01-07 01:27:00,138.273,138.28,138.267,138.271,172499997.0
2005-01-07 01:28:00,138.263,138.281,138.253,138.261,53600000.0
2005-01-07 01:29:00,138.277,138.277,138.254,138.267,106300001.0
2005-01-07 01:30:00,138.27,138.274,138.259,138.267,194200001.0
2005-01-07 01:31:00,138.265,138.277,138.26,138.272,168799998.0
2005-01-07 01:32:00,138.245,138.258,138.231,138.239,116300001.0
2005-01-07 01:33:00,138.239,138.239,138.226,138.231,97199998.0
2005-01-07 01:34:00,138.241,138.247,138.223,138.23,139900002.0
2005-01-07 01:35:00,138.24,138.24,138.224,138.234,59299999.0
2005-01-07 01:36:00,138.238,138.252,138.238,138.244,66999998.0
2005-01-07 01:37:00,138.255,138.273,138.255,138.26,58100000.0
2005-01-07 01:38:00,138.255,138.28,138.255,138.268,108600001.0
2005-01-07 01:39:00,138.272,138.293,138.272,138.29,178800005.0
2005-01-07 01:40:00,138.283,138.283,138.231,138.244,129799999.0
2005-01-07 01:41:00,138.262,138.27,138.254,138.254,53500000.0
2005-01-07 01:42:00,138.253,138.253,138.237,138.247,116999999.0
2005-01-07 01:43:00,138.235,138.237,138.229,138.235,36800000.0
2005-01-07 01:44:00,138.255,138.265,138.247,138.249,113800000.0
2005-01-07 01:45:00,138.259,138.263,138.249,138.25,110299999.0
2005-01-07 01:46:00,138.248,138.256,138.244,138.244,69999999.0
2005-01-07 01:47:00,138.247,138.261,138.241,138.252,49600000.0
2005-01-07 01:48:00,138.251,138.262,138.245,138.245,111999998.0
2005-01-07 01:49:00,138.244,138.254,138.233,138.238,95099998.0
2005-01-07 01:50:00,138.24,138.251,138.228,138.251,87000001.0
2005-01-07 01:51:00,138.26,138.26,138.236,138.246,78300000.0
2005-01-07 01:52:00,138.267,138.296,138.266,138.291,90299999.0
2005-01-07 01:53:00,138.265,138.275,138.251,138.255,138900000.0
2005-01-07 01:54:00,138.265,138.282,138.263,138.263,52100001.0
2005-01-07 01:55:00,138.278,138.278,138.269,138.278,26100000.0
2005-01-07 01:56:00,138.271,138.277,138.269,138.272,123100000.0
2005-01-07 01:57:00,138.272,138.29,138.225,138.225,148299998.0
2005-01-07 01:58:00,138.228,138.284,138.228,138.281,63900001.0
2005-01-07 01:59:00,138.282,138.29,138.242,138.247,71700000.0
2005-01-07 02:00:00,138.243,138.25,138.236,138.243,136199998.0
2005-01-07 02:01:00,138.256,138.256,138.234,138.234,59200000.0
2005-01-07 02:02:00,138.242,138.249,138.231,138.231,110300001.0
2005-01-07 02:03:00,138.242,138.246,138.24,138.242,64900002.0
2005-01-07 02:04:00,138.252,138.252,138.22,138.22,102000000.0
2005-01-07 02:05:00,138.214,138.235,138.205,138.205,95399998.0
2005-01-07 02:06:00,138.213,138.213,138.187,138.187,144900003.0
2005-01-07 02:07:00,138.196,138.197,138.177,138.19,103699999.0
2005-01-07 02:08:00,138.204,138.204,138.19,138.197,76799999.0
2005-01-07 02:09:00,138.211,138.211,138.194,138.194,71999998.0
2005-01-07 02:10:00,138.183,138.199,138.183,138.19,124399999.0
2005-01-07 02:11:00,138.195,138.214,138.189,138.214,197200000.0
2005-01-07 02:12:00,138.208,138.216,138.205,138.216,86700000.0
2005-01-07 02:13:00,138.229,138.231,138.211,138.216,130500001.0
2005-01-07 02:14:00,138.218,138.223,138.204,138.204,144300002.0
2005-01-07 02:15:00,138.215,138.221,138.206,138.208,56100000.0
2005-01-07 02:16:00,138.21,138.214,138.185,138.189,80500000.0
2005-01-07 02:17:00,138.198,138.201,138.189,138.199,114800001.0
2005-01-07 02:18:00,138.193,138.194,138.155,138.164,135300003.0
2005-01-07 02:19:00,138.156,138.156,138.127,138.139,76300000.0
2005-01-07 02:20:00,138.156,138.156,138.107,138.11,108500001.0
2005-01-07 02:21:00,138.138,138.204,138.131,138.195,102300000.0
2005-01-07 02:22:00,138.212,138.223,138.202,138.207,44300000.0
2005-01-07 02:23:00,138.2,138.224,138.2,138.214,85500000.0
2005-01-07 02:24:00,138.216,138.216,138.181,138.192,94399999.0
2005-01-07 02:25:00,138.207,138.207,138.173,138.19,112200001.0
2005-01-07 02:26:00,138.207,138.222,138.192,138.192,67700000.0
2005-01-07 02:27:00,138.197,138.204,138.182,138.202,125499999.0
2005-01-07 02:28:00,138.202,138.214,138.197,138.197,19000000.0
2005-01-07 02:29:00,138.2,138.2,138.167,138.167,179699998.0
2005-01-07 02:30:00,138.163,138.195,138.159,138.19,121699996.0
2005-01-07 02:31:00,138.208,138.208,138.163,138.166,68000001.0
2005-01-07 02:32:00,138.192,138.194,138.17,138.185,126399998.0
2005-01-07 02:33:00,138.201,138.216,138.194,138.216,78300002.0
2005-01-07 02:34:00,138.22,138.222,138.194,138.194,64300000.0
2005-01-07 02:35:00,138.208,138.211,138.195,138.198,91199999.0
2005-01-07 02:36:00,138.194,138.205,138.188,138.19,177799998.0
2005-01-07 02:37:00,138.205,138.205,138.175,138.175,37900000.0
2005-01-07 02:38:00,138.187,138.187,138.168,138.185,142499999.0
2005-01-07 02:39:00,138.172,138.172,138.154,138.158,152599996.0
2005-01-07 02:40:00,138.178,138.195,138.168,138.195,73100000.0
2005-01-07 02:41:00,138.197,138.207,138.159,138.17,124100001.0
2005-01-07 02:42:00,138.176,138.195,138.168,138.184,112399999.0
2005-01-07 02:43:00,138.18,138.199,138.18,138.186,142199997.0
2005-01-07 02:44:00,138.199,138.204,138.197,138.201,81300002.0
2005-01-07 02:45:00,138.207,138.207,138.194,138.194,78700000.0
2005-01-07 02:46:00,138.188,138.188,138.172,138.173,104900000.0
2005-01-07 02:47:00,138.188,138.204,138.174,138.194,82000000.0
2005-01-07 02:48:00,138.212,138.213,138.191,138.192,164799996.0
2005-01-07 02:49:00,138.206,138.232,138.206,138.208,36400000.0
2005-01-07 02:50:00,138.24,138.244,138.202,138.203,132299999.0
2005-01-07 02:51:00,138.222,138.243,138.222,138.239,39600000.0
2005-01-07 02:52:00,138.244,138.258,138.233,138.235,80999998.0
2005-01-07 02:53:00,138.247,138.252,138.211,138.252,124700000.0
2005-01-07 02:54:00,138.263,138.265,138.237,138.244,207699998.0
2005-01-07 02:55:00,138.245,138.246,138.203,138.215,120000001.0
2005-01-07 02:56:00,138.236,138.236,138.192,138.204,190299998.0
2005-01-07 02:57:00,138.214,138.23,138.209,138.209,89000001.0
2005-01-07 02:58:00,138.224,138.236,138.224,138.228,105900002.0
2005-01-07 02:59:00,138.233,138.238,138.226,138.23,123200000.0
2005-01-07 03:00:00,138.245,138.245,138.196,138.227,122199999.0
2005-01-07 03:01:00,138.248,138.249,138.225,138.242,70300000.0
2005-01-07 03:02:00,138.233,138.243,138.225,138.228,80500000.0
2005-01-07 03:03:00,138.247,138.247,138.228,138.229,81600002.0
2005-01-07 03:04:00,138.222,138.225,138.213,138.213,81300001.0
2005-01-07 03:05:00,138.222,138.222,138.179,138.191,137700000.0
2005-01-07 03:06:00,138.199,138.205,138.181,138.196,65400000.0
2005-01-07 03:07:00,138.173,138.186,138.169,138.182,62800000.0
2005-01-07 03:08:00,138.182,138.184,138.137,138.137,80700002.0
2005-01-07 03:09:00,138.13,138.141,138.114,138.114,124300000.0
2005-01-07 03:10:00,138.11,138.11,138.091,138.094,55500000.0
2005-01-07 03:11:00,138.104,138.11,138.092,138.092,98800001.0
2005-01-07 03:12:00,138.095,138.106,138.085,138.094,52800000.0
2005-01-07 03:13:00,138.106,138.106,138.095,138.097,34900000.0
2005-01-07 03:14:00,138.093,138.113,138.093,138.094,158999999.0
2005-01-07 03:15:00,138.108,138.126,138.106,138.113,78400000.0
2005-01-07 03:16:00,138.122,138.124,138.103,138.104,171199999.0
2005-01-07 03:17:00,138.127,138.136,138.115,138.134,166799998.0
2005-01-07 03:18:00,138.148,138.149,138.12,138.141,124000000.0
2005-01-07 03:19:00,138.145,138.145,138.121,138.121,80500001.0
2005-01-07 03:20:00,138.128,138.142,138.12,138.12,152700001.0
2005-01-07 03:21:00,138.131,138.145,138.131,138.145,125400001.0
2005-01-07 03:22:00,138.148,138.177,138.147,138.157,105700001.0
2005-01-07 03:23:00,138.158,138.166,138.151,138.151,94700002.0
2005-01-07 03:24:00,138.157,138.171,138.145,138.165,47800000.0
2005-01-07 03:25:00,138.184,138.184,138.15,138.17,223200002.0
2005-01-07 03:26:00,138.178,138.188,138.168,138.173,96699998.0
2005-01-07 03:27:00,138.185,138.185,138.171,138.173,148099999.0
2005-01-07 03:28:00,138.18,138.186,138.169,138.175,99899998.0
2005-01-07 03:29:00,138.16,138.164,138.145,138.145,86800001.0
2005-01-07 03:30:00,138.147,138.158,138.133,138.139,99099999.0
2005-01-07 03:31:00,138.141,138.145,138.132,138.134,65500000.0
2005-01-07 03:32:00,138.124,138.133,138.103,138.118,59700000.0
2005-01-07 03:33:00,138.115,138.115,138.099,138.102,126299999.0
2005-01-07 03:34:00,138.104,138.104,138.085,138.085,126699998.0
2005-01-07 03:35:00,138.078,138.079,138.06,138.069,67300001.0
2005-01-07 03:36:00,138.089,138.09,138.065,138.084,93700000.0
2005-01-07 03:37:00,138.097,138.114,138.086,138.09,126700002.0
2005-01-07 03:38:00,138.092,138.108,138.092,138.105,75400000.0
2005-01-07 03:39:00,138.106,138.107,138.09,138.099,131100001.0
2005-01-07 03:40:00,138.103,138.103,138.082,138.082,43100001.0
2005-01-07 03:41:00,138.08,138.098,138.08,138.098,45800000.0
2005-01-07 03:42:00,138.104,138.109,138.087,138.105,192600001.0
2005-01-07 03:43:00,138.122,138.122,138.082,138.095,67199999.0
2005-01-07 03:44:00,138.106,138.112,138.1,138.1,31000000.0
2005-01-07 03:45:00,138.105,138.117,138.102,138.11,54900001.0
2005-01-07 03:46:00,138.102,138.114,138.075,138.087,84600000.0
2005-01-07 03:47:00,138.093,138.1,138.084,138.085,51099999.0
2005-01-07 03:48:00,138.09,138.094,138.067,138.081,99100000.0
2005-01-07 03:49:00,138.086,138.086,138.057,138.059,36200000.0
2005-01-07 03:50:00,138.062,138.062,138.042,138.049,87400000.0
2005-01-07 03:51:00,138.08,138.084,138.066,138.077,83999999.0
2005-01-07 03:52:00,138.105,138.127,138.096,138.112,103900001.0
2005-01-07 03:53:00,138.142,138.146,138.119,138.125,83699999.0
2005-01-07 03:54:00,138.115,138.123,138.096,138.101,98299998.0
2005-01-07 03:55:00,138.106,138.106,138.076,138.094,58599999.0
2005-01-07 03:56:00,138.107,138.114,138.095,138.095,105200001.0
2005-01-07 03:57:00,138.11,138.116,138.109,138.115,91300001.0
2005-01-07 03:58:00,138.125,138.126,138.108,138.121,89600000.0
2005-01-07 03:59:00,138.112,138.164,138.112,138.163,105600000.0
2005-01-07 04:00:00,138.157,138.163,138.133,138.14,117599999.0
2005-01-07 04:01:00,138.157,138.174,138.154,138.154,81500000.0
2005-01-07 04:02:00,138.182,138.184,138.156,138.174,136100000.0
2005-01-07 04:03:00,138.162,138.234,138.152,138.23,112100000.0
2005-01-07 04:04:00,138.23,138.246,138.205,138.205,150100002.0
2005-01-07 04:05:00,138.205,138.259,138.2,138.253,56600000.0
2005-01-07 04:06:00,138.255,138.255,138.229,138.233,93300000.0
2005-01-07 04:07:00,138.237,138.237,138.223,138.223,78600000.0
2005-01-07 04:08:00,138.234,138.234,138.225,138.23,175900000.0
2005-01-07 04:09:00,138.238,138.238,138.216,138.22,135900001.0
2005-01-07 04:10:00,138.243,138.243,138.227,138.228,57100000.0
2005-01-07 04:11:00,138.21,138.25,138.209,138.25,73600000.0
2005-01-07 04:12:00,138.247,138.254,138.227,138.232,133300001.0
2005-01-07 04:13:00,138.233,138.233,138.217,138.219,75700002.0
2005-01-07 04:14:00,138.218,138.222,138.208,138.21,60300000.0
2005-01-07 04:15:00,138.207,138.207,138.188,138.188,123599998.0
2005-01-07 04:16:00,138.188,138.201,138.184,138.186,63900000.0
2005-01-07 04:17:00,138.197,138.211,138.186,138.189,94499998.0
2005-01-07 04:18:00,138.213,138.213,138.193,138.198,31300000.0
2005-01-07 04:19:00,138.215,138.215,138.199,138.208,79699999.0
2005-01-07 04:20:00,138.212,138.212,138.195,138.195,119900001.0
2005-01-07 04:21:00,138.202,138.218,138.195,138.195,81000000.0
2005-01-07 04:22:00,138.19,138.204,138.186,138.192,231700003.0
2005-01-07 04:23:00,138.207,138.207,138.181,138.184,72899999.0
2005-01-07 04:24:00,138.194,138.197,138.177,138.181,126200000.0
2005-01-07 04:25:00,138.197,138.201,138.193,138.193,129100001.0
2005-01-07 04:26:00,138.21,138.215,138.205,138.21,89400001.0
2005-01-07 04:27:00,138.208,138.215,138.188,138.196,150800001.0
2005-01-07 04:28:00,138.21,138.22,138.208,138.212,75800000.0
2005-01-07 04:29:00,138.207,138.224,138.207,138.212,104699999.0
2005-01-07 04:30:00,138.231,138.231,138.2,138.2,72699999.0
2005-01-07 04:31:00,138.2,138.215,138.195,138.195,69900000.0
2005-01-07 04:32:00,138.2,138.2,138.17,138.17,79300000.0
2005-01-07 04:33:00,138.181,138.181,138.161,138.161,115799999.0
2005-01-07 04:34:00,138.19,138.195,138.167,138.167,83800000.0
2005-01-07 04:35:00,138.178,138.186,138.164,138.167,168399998.0
2005-01-07 04:36:00,138.167,138.179,138.157,138.167,140199999.0
2005-01-07 04:37:00,138.176,138.192,138.168,138.184,104300002.0
2005-01-07 04:38:00,138.212,138.212,138.197,138.197,18400000.0
2005-01-07 04:39:00,138.197,138.216,138.193,138.207,65600000.0
2005-01-07 04:40:00,138.21,138.21,138.197,138.205,101999999.0
2005-01-07 04:41:00,138.218,138.22,138.209,138.21,54200000.0
2005-01-07 04:42:00,138.203,138.206,138.203,138.206,18900000.0
2005-01-07 04:43:00,138.203,138.205,138.19,138.19,54300000.0
2005-01-07 04:44:00,138.201,138.207,138.192,138.201,97600002.0
2005-01-07 04:45:00,138.194,138.199,138.179,138.19,95900000.0
2005-01-07 04:46:00,138.195,138.195,138.185,138.192,74300001.0
2005-01-07 04:47:00,138.205,138.205,138.195,138.205,49100000.0
2005-01-07 04:48:00,138.205,138.205,138.2,138.2,37600000.0
2005-01-07 04:49:00,138.167,138.2,138.167,138.2,80600000.0
2005-01-07 04:50:00,138.189,138.189,138.159,138.16,129799999.0
2005-01-07 04:51:00,138.157,138.173,138.157,138.173,64700000.0
2005-01-07 04:52:00,138.174,138.185,138.164,138.179,73000001.0
2005-01-07 04:53:00,138.178,138.2,138.173,138.197,97600000.0
2005-01-07 04:54:00,138.205,138.205,138.189,138.194,51999999.0
2005-01-07 04:55:00,138.192,138.192,138.159,138.159,117300002.0
2005-01-07 04:56:00,138.178,138.178,138.156,138.164,122900002.0
2005-01-07 04:57:00,138.17,138.189,138.17,138.175,115000001.0
2005-01-07 04:58:00,138.2,138.225,138.191,138.191,107299998.0
2005-01-07 04:59:00,138.199,138.21,138.195,138.195,75900000.0
2005-01-07 05:00:00,138.194,138.205,138.182,138.194,50400001.0
2005-01-07 05:01:00,138.2,138.221,138.2,138.213,50500000.0
2005-01-07 05:02:00,138.236,138.238,138.216,138.22,101399999.0
2005-01-07 05:03:00,138.233,138.242,138.209,138.213,86399999.0
2005-01-07 05:04:00,138.23,138.23,138.216,138.22,66600000.0
2005-01-07 05:05:00,138.238,138.246,138.226,138.237,138300000.0
2005-01-07 05:06:00,138.24,138.243,138.228,138.234,117399998.0
2005-01-07 05:07:00,138.257,138.267,138.24,138.243,161099999.0
2005-01-07 05:08:00,138.253,138.263,138.24,138.26,19400000.0
2005-01-07 05:09:00,138.261,138.261,138.231,138.231,81899998.0
2005-01-07 05:10:00,138.231,138.246,138.231,138.231,106300002.0
2005-01-07 05:11:00,138.258,138.258,138.224,138.232,34400000.0
2005-01-07 05:12:00,138.229,138.235,138.229,138.235,34500001.0
2005-01-07 05:13:00,138.24,138.24,138.22,138.235,57800000.0
2005-01-07 05:14:00,138.248,138.263,138.229,138.26,92600002.0
2005-01-07 05:15:00,138.268,138.268,138.234,138.245,188100003.0
2005-01-07 05:16:00,138.237,138.237,138.214,138.225,160000000.0
2005-01-07 05:17:00,138.239,138.247,138.228,138.23,54500000.0
2005-01-07 05:18:00,138.258,138.258,138.186,138.213,72400000.0
2005-01-07 05:19:00,138.218,138.225,138.192,138.225,151100002.0
2005-01-07 05:20:00,138.232,138.232,138.213,138.213,79899999.0
2005-01-07 05:21:00,138.211,138.224,138.2,138.21,77499999.0
2005-01-07 05:22:00,138.205,138.212,138.2,138.205,72200000.0
2005-01-07 05:23:00,138.194,138.206,138.192,138.192,112199998.0
2005-01-07 05:24:00,138.2,138.2,138.186,138.19,95400000.0
2005-01-07 05:25:00,138.207,138.219,138.192,138.192,142800001.0
2005-01-07 05:26:00,138.212,138.213,138.179,138.185,68600000.0
2005-01-07 05:27:00,138.188,138.194,138.175,138.185,114399998.0
2005-01-07 05:28:00,138.19,138.19,138.154,138.161,49700000.0
2005-01-07 05:29:00,138.185,138.185,138.159,138.167,116399999.0
2005-01-07 05:30:00,138.176,138.176,138.17,138.17,8000000.0
2005-01-07 05:31:00,138.162,138.162,138.111,138.13,150900003.0
2005-01-07 05:32:00,138.156,138.156,138.117,138.117,16800000.0
2005-01-07 05:33:00,138.122,138.127,138.111,138.114,84000001.0
2005-01-07 05:34:00,138.122,138.139,138.115,138.12,75099999.0
2005-01-07 05:35:00,138.121,138.129,138.111,138.113,83299998.0
2005-01-07 05:36:00,138.12,138.124,138.114,138.124,40000000.0
2005-01-07 05:37:00,138.114,138.125,138.106,138.106,39400000.0
2005-01-07 05:38:00,138.11,138.122,138.105,138.112,107400000.0
2005-01-07 05:39:00,138.127,138.13,138.097,138.097,96400000.0
2005-01-07 05:40:00,138.131,138.146,138.106,138.12,164099999.0
2005-01-07 05:41:00,138.13,138.13,138.104,138.104,80199999.0
2005-01-07 05:42:00,138.124,138.124,138.109,138.109,5500000.0
2005-01-07 05:43:00,138.12,138.135,138.112,138.117,134200001.0
2005-01-07 05:44:00,138.137,138.144,138.113,138.127,91800000.0
2005-01-07 05:45:00,138.152,138.154,138.127,138.134,112400000.0
2005-01-07 05:46:00,138.15,138.15,138.123,138.123,136299998.0
2005-01-07 05:47:00,138.132,138.15,138.13,138.13,95199999.0
2005-01-07 05:48:00,138.144,138.156,138.129,138.149,94900000.0
2005-01-07 05:49:00,138.156,138.161,138.141,138.141,140600002.0
2005-01-07 05:50:00,138.157,138.166,138.154,138.163,71599998.0
2005-01-07 05:51:00,138.182,138.182,138.156,138.156,103600001.0
2005-01-07 05:52:00,138.148,138.173,138.148,138.16,53000000.0
2005-01-07 05:53:00,138.158,138.169,138.14,138.144,108099999.0
2005-01-07 05:54:00,138.147,138.166,138.145,138.145,59200000.0
2005-01-07 05:55:00,138.145,138.158,138.145,138.145,58400000.0
2005-01-07 05:56:00,138.149,138.173,138.149,138.162,123599999.0
2005-01-07 05:57:00,138.173,138.173,138.157,138.157,41300000.0
2005-01-07 05:58:00,138.161,138.171,138.155,138.155,72199999.0
2005-01-07 05:59:00,138.148,138.149,138.138,138.142,77199999.0
2005-01-07 06:00:00,138.143,138.15,138.14,138.15,131799999.0
2005-01-07 06:01:00,138.152,138.152,138.139,138.139,35300000.0
2005-01-07 06:02:00,138.161,138.172,138.145,138.16,112200000.0
2005-01-07 06:03:00,138.147,138.148,138.137,138.137,64000000.0
2005-01-07 06:04:00,138.158,138.158,138.157,138.157,9600000.0
2005-01-07 06:05:00,138.16,138.16,138.144,138.152,32500000.0
2005-01-07 06:06:00,138.145,138.176,138.145,138.17,81399999.0
2005-01-07 06:07:00,138.15,138.165,138.143,138.163,106199999.0
2005-01-07 06:08:00,138.173,138.173,138.136,138.143,77200000.0
2005-01-07 06:09:00,138.141,138.158,138.141,138.147,38600000.0
2005-01-07 06:10:00,138.162,138.162,138.141,138.148,57499999.0
2005-01-07 06:11:00,138.191,138.195,138.167,138.185,87499999.0
2005-01-07 06:12:00,138.193,138.193,138.184,138.184,44200000.0
2005-01-07 06:13:00,138.182,138.199,138.171,138.171,52000000.0
2005-01-07 06:14:00,138.2,138.204,138.179,138.188,149700001.0
2005-01-07 06:15:00,138.199,138.2,138.175,138.175,53299999.0
2005-01-07 06:16:00,138.194,138.2,138.165,138.169,91100000.0
2005-01-07 06:17:00,138.185,138.19,138.17,138.19,71100001.0
2005-01-07 06:18:00,138.182,138.185,138.173,138.178,66299998.0
2005-01-07 06:19:00,138.192,138.192,138.172,138.177,82900001.0
2005-01-07 06:20:00,138.185,138.194,138.172,138.193,165999999.0
2005-01-07 06:21:00,138.184,138.192,138.171,138.188,146999997.0
2005-01-07 06:22:00,138.173,138.188,138.172,138.181,44700000.0
2005-01-07 06:23:00,138.188,138.188,138.145,138.145,183700001.0
2005-01-07 06:24:00,138.157,138.17,138.139,138.153,104500000.0
2005-01-07 06:25:00,138.168,138.168,138.144,138.15,89200001.0
2005-01-07 06:26:00,138.183,138.183,138.134,138.142,90099999.0
2005-01-07 06:27:00,138.16,138.16,138.144,138.144,122200001.0
2005-01-07 06:28:00,138.145,138.152,138.125,138.136,78699998.0
2005-01-07 06:29:00,138.135,138.135,138.125,138.125,12800000.0
2005-01-07 06:30:00,138.128,138.144,138.125,138.135,104399997.0
2005-01-07 06:31:00,138.135,138.135,138.118,138.12,80000000.0
2005-01-07 06:32:00,138.132,138.141,138.119,138.12,89599999.0
2005-01-07 06:33:00,138.112,138.127,138.112,138.125,126500000.0
2005-01-07 06:34:00,138.123,138.128,138.079,138.082,97699999.0
2005-01-07 06:35:00,138.115,138.115,138.08,138.087,69900001.0
2005-01-07 06:36:00,138.12,138.134,138.096,138.096,82500001.0
2005-01-07 06:37:00,138.122,138.129,138.088,138.088,113700001.0
2005-01-07 06:38:00,138.117,138.124,138.106,138.115,133700001.0
2005-01-07 06:39:00,138.123,138.123,138.122,138.122,65500000.0
2005-01-07 06:40:00,138.119,138.146,138.119,138.124,103500001.0
2005-01-07 06:41:00,138.122,138.122,138.1,138.103,84699999.0
2005-01-07 06:42:00,138.111,138.111,138.088,138.088,50700000.0
2005-01-07 06:43:00,138.12,138.13,138.103,138.127,148700001.0
2005-01-07 06:44:00,138.15,138.15,138.115,138.115,40900000.0
2005-01-07 06:45:00,138.122,138.123,138.102,138.104,141300001.0
2005-01-07 06:46:00,138.11,138.119,138.095,138.104,67999999.0
2005-01-07 06:47:00,138.125,138.125,138.115,138.115,14400000.0
2005-01-07 06:48:00,138.126,138.126,138.107,138.11,56800000.0
2005-01-07 06:49:00,138.105,138.105,138.083,138.095,113499998.0
2005-01-07 06:50:00,138.102,138.106,138.081,138.093,53600000.0
2005-01-07 06:51:00,138.101,138.104,138.084,138.089,98400000.0
2005-01-07 06:52:00,138.096,138.112,138.093,138.093,110300001.0
2005-01-07 06:53:00,138.108,138.108,138.092,138.104,61900000.0
2005-01-07 06:54:00,138.107,138.113,138.069,138.069,135400001.0
2005-01-07 06:55:00,138.068,138.101,138.068,138.068,115900001.0
2005-01-07 06:56:00,138.073,138.089,138.06,138.087,95799999.0
2005-01-07 06:57:00,138.093,138.096,138.075,138.096,95199998.0
2005-01-07 06:58:00,138.08,138.109,138.075,138.109,73900001.0
2005-01-07 06:59:00,138.112,138.112,138.081,138.089,91800001.0
2005-01-07 07:00:00,138.11,138.11,138.074,138.074,65200000.0
2005-01-07 07:01:00,138.07,138.07,138.05,138.06,55399999.0
2005-01-07 07:02:00,138.059,138.065,138.057,138.058,108399999.0
2005-01-07 07:03:00,138.075,138.082,138.065,138.071,88500000.0
2005-01-07 07:04:00,138.088,138.095,138.081,138.081,50299999.0
2005-01-07 07:05:00,138.074,138.088,138.074,138.074,114400000.0
2005-01-07 07:06:00,138.079,138.086,138.062,138.062,156599998.0
2005-01-07 07:07:00,138.077,138.079,138.069,138.07,147799998.0
2005-01-07 07:08:00,138.073,138.086,138.066,138.072,84299999.0
2005-01-07 07:09:00,138.082,138.091,138.067,138.067,66100000.0
2005-01-07 07:10:00,138.085,138.093,138.064,138.078,122900000.0
2005-01-07 07:11:00,138.097,138.097,138.075,138.075,89500000.0
2005-01-07 07:12:00,138.107,138.114,138.079,138.079,88499998.0
2005-01-07 07:13:00,138.105,138.105,138.074,138.074,94899998.0
2005-01-07 07:14:00,138.087,138.087,138.051,138.063,106799999.0
2005-01-07 07:15:00,138.051,138.072,138.051,138.057,108099998.0
2005-01-07 07:16:00,138.057,138.061,138.045,138.053,48700000.0
2005-01-07 07:17:00,138.055,138.055,138.024,138.042,51300000.0
2005-01-07 07:18:00,138.042,138.05,138.031,138.038,93200000.0
2005-01-07 07:19:00,138.033,138.049,138.033,138.049,105099999.0
2005-01-07 07:20:00,138.053,138.066,138.047,138.049,64000000.0
2005-01-07 07:21:00,138.056,138.063,138.036,138.038,182999999.0
2005-01-07 07:22:00,138.039,138.043,138.028,138.028,84600000.0
2005-01-07 07:23:00,138.034,138.034,138.008,138.014,82399999.0
2005-01-07 07:24:00,138.03,138.04,137.996,138.028,168799997.0
2005-01-07 07:25:00,138.035,138.035,137.998,137.998,51099999.0
2005-01-07 07:26:00,138.019,138.019,137.999,138.0,48800000.0
2005-01-07 07:27:00,138.014,138.019,138.0,138.007,136300000.0
2005-01-07 07:28:00,138.017,138.049,138.017,138.042,113600001.0
2005-01-07 07:29:00,138.04,138.053,138.027,138.027,84100000.0
2005-01-07 07:30:00,138.029,138.03,137.981,138.0,149699999.0
2005-01-07 07:31:00,137.974,137.989,137.969,137.989,132300000.0
2005-01-07 07:32:00,137.99,137.995,137.983,137.983,71200000.0
2005-01-07 07:33:00,137.979,137.995,137.971,137.995,147200003.0
2005-01-07 07:34:00,138.008,138.008,137.983,137.995,118399999.0
2005-01-07 07:35:00,137.987,138.002,137.987,137.995,69700000.0
2005-01-07 07:36:00,137.993,138.013,137.98,138.0,58000000.0
2005-01-07 07:37:00,138.014,138.015,137.989,137.989,43600000.0
2005-01-07 07:38:00,137.987,138.0,137.972,137.981,83299999.0
2005-01-07 07:39:00,137.997,138.008,137.983,137.999,117000000.0
2005-01-07 07:40:00,137.992,137.992,137.983,137.99,119400000.0
2005-01-07 07:41:00,137.978,137.994,137.973,137.973,188200000.0
2005-01-07 07:42:00,137.978,138.005,137.978,137.99,92800000.0
2005-01-07 07:43:00,137.992,138.004,137.97,137.988,117199999.0
2005-01-07 07:44:00,137.973,138.003,137.968,137.998,152100001.0
2005-01-07 07:45:00,137.989,137.997,137.97,137.986,122699999.0
2005-01-07 07:46:00,138.002,138.002,137.957,137.957,66299999.0
2005-01-07 07:47:00,137.99,137.99,137.955,137.984,106199999.0
2005-01-07 07:48:00,137.973,137.994,137.962,137.989,58899999.0
2005-01-07 07:49:00,137.974,137.999,137.969,137.999,161399999.0
2005-01-07 07:50:00,137.984,137.994,137.959,137.988,133600001.0
2005-01-07 07:51:00,137.976,137.989,137.973,137.988,89600001.0
2005-01-07 07:52:00,137.977,137.983,137.974,137.98,81500001.0
2005-01-07 07:53:00,137.983,137.988,137.972,137.988,148499997.0
2005-01-07 07:54:00,137.978,137.985,137.971,137.971,79400001.0
2005-01-07 07:55:00,137.968,137.977,137.968,137.977,52499999.0
2005-01-07 07:56:00,137.966,137.977,137.952,137.971,78899998.0
2005-01-07 07:57:00,137.966,137.982,137.962,137.962,192699998.0
2005-01-07 07:58:00,137.975,137.982,137.965,137.965,101099998.0
2005-01-07 07:59:00,137.968,138.007,137.968,138.006,67999999.0
2005-01-07 08:00:00,138.0,138.023,137.985,138.023,107900002.0
2005-01-07 08:01:00,138.022,138.022,138.011,138.011,72399999.0
2005-01-07 08:02:00,138.009,138.009,138.001,138.001,30100000.0
2005-01-07 08:03:00,138.0,138.016,138.0,138.016,118900000.0
2005-01-07 08:04:00,138.001,138.007,137.966,137.972,150600001.0
2005-01-07 08:05:00,137.958,137.958,137.933,137.934,40300000.0
2005-01-07 08:06:00,137.944,137.951,137.933,137.951,70800001.0
2005-01-07 08:07:00,137.943,137.943,137.914,137.914,23800000.0
2005-01-07 08:08:00,137.906,137.906,137.881,137.894,97999999.0
2005-01-07 08:09:00,137.902,137.908,137.893,137.893,158500004.0
2005-01-07 08:10:00,137.909,137.922,137.904,137.921,75100002.0
2005-01-07 08:11:00,137.928,137.928,137.905,137.925,83800001.0
2005-01-07 08:12:00,137.932,137.932,137.917,137.922,184599997.0
2005-01-07 08:13:00,137.93,137.935,137.922,137.93,65600000.0
2005-01-07 08:14:00,137.93,137.935,137.923,137.928,82100001.0
2005-01-07 08:15:00,137.945,137.946,137.927,137.927,98200002.0
2005-01-07 08:16:00,137.933,137.935,137.922,137.934,44000000.0
2005-01-07 08:17:00,137.938,137.946,137.927,137.944,117800001.0
2005-01-07 08:18:00,137.947,137.956,137.943,137.95,188899998.0
2005-01-07 08:19:00,137.954,137.964,137.954,137.961,31200000.0
2005-01-07 08:20:00,137.957,137.966,137.955,137.955,53500001.0
2005-01-07 08:21:00,137.96,137.984,137.96,137.984,149300000.0
2005-01-07 08:22:00,138.005,138.007,137.923,137.989,155099999.0
2005-01-07 08:23:00,137.985,138.01,137.985,138.009,93300000.0
2005-01-07 08:24:00,138.014,138.02,137.995,138.02,117000001.0
2005-01-07 08:25:00,138.011,138.019,138.009,138.019,27000000.0
2005-01-07 08:26:00,138.028,138.028,137.981,137.981,50500000.0
2005-01-07 08:27:00,137.995,137.999,137.981,137.981,59800000.0
2005-01-07 08:28:00,138.013,138.015,137.994,137.997,107399999.0
2005-01-07 08:29:00,138.006,138.006,137.997,138.0,139800000.0
2005-01-07 08:30:00,138.006,138.006,137.992,137.995,98400002.0
2005-01-07 08:31:00,138.017,138.017,138.001,138.001,60500000.0
2005-01-07 08:32:00,138.012,138.012,137.965,137.965,231700000.0
2005-01-07 08:33:00,137.987,137.987,137.963,137.965,105100000.0
2005-01-07 08:34:00,137.957,137.968,137.954,137.964,115400000.0
2005-01-07 08:35:00,137.953,137.956,137.945,137.951,135400003.0
2005-01-07 08:36:00,137.962,137.964,137.96,137.961,61300000.0
2005-01-07 08:37:00,137.983,137.998,137.973,137.99,102700000.0
2005-01-07 08:38:00,137.979,138.002,137.979,137.994,179200001.0
2005-01-07 08:39:00,138.002,138.006,137.989,138.0,113699997.0
2005-01-07 08:40:00,138.003,138.009,138.003,138.008,131900000.0
2005-01-07 08:41:00,138.001,138.011,137.995,137.995,248400001.0
2005-01-07 08:42:00,137.988,137.998,137.969,137.971,83200001.0
2005-01-07 08:43:00,137.965,137.965,137.949,137.96,96599999.0
2005-01-07 08:44:00,137.957,137.962,137.914,137.914,161099997.0
2005-01-07 08:45:00,137.948,137.948,137.905,137.928,132499999.0
2005-01-07 08:46:00,137.918,137.918,137.892,137.894,147500000.0
2005-01-07 08:47:00,137.919,137.947,137.919,137.944,45700000.0
2005-01-07 08:48:00,137.974,137.974,137.945,137.945,63200000.0
2005-01-07 08:49:00,137.93,137.955,137.93,137.947,86599999.0
2005-01-07 08:50:00,137.96,137.966,137.959,137.966,84800001.0
2005-01-07 08:51:00,137.983,137.983,137.959,137.959,95799999.0
2005-01-07 08:52:00,137.963,137.963,137.935,137.949,45700000.0
2005-01-07 08:53:00,137.957,137.957,137.933,137.935,76300001.0
2005-01-07 08:54:00,137.913,137.913,137.887,137.887,28000000.0
2005-01-07 08:55:00,137.872,137.879,137.861,137.879,65700000.0
2005-01-07 08:56:00,137.888,137.888,137.866,137.87,127399998.0
2005-01-07 08:57:00,137.87,137.87,137.817,137.817,98700000.0
2005-01-07 08:58:00,137.825,137.839,137.818,137.82,88900002.0
2005-01-07 08:59:00,137.858,137.872,137.85,137.864,119699999.0
2005-01-07 09:00:00,137.885,137.904,137.877,137.893,100399999.0
2005-01-07 09:01:00,137.898,137.916,137.896,137.91,53200000.0
2005-01-07 09:02:00,137.932,137.936,137.921,137.934,122800000.0
2005-01-07 09:03:00,137.961,137.985,137.909,137.909,97100002.0
2005-01-07 09:04:00,137.967,137.967,137.947,137.952,77799999.0
2005-01-07 09:05:00,137.954,137.964,137.954,137.962,67900000.0
2005-01-07 09:06:00,137.945,137.945,137.912,137.939,42400000.0
2005-01-07 09:07:00,137.946,137.952,137.933,137.95,120200002.0
2005-01-07 09:08:00,137.96,137.963,137.951,137.958,88100000.0
2005-01-07 09:09:00,137.96,137.971,137.952,137.959,143800000.0
2005-01-07 09:10:00,137.952,137.962,137.949,137.96,72000000.0
2005-01-07 09:11:00,137.975,137.996,137.975,137.995,74599999.0
2005-01-07 09:12:00,137.995,138.0,137.987,137.999,43700000.0
2005-01-07 09:13:00,137.993,137.993,137.966,137.966,28500000.0
2005-01-07 09:14:00,137.969,137.972,137.96,137.962,217500001.0
2005-01-07 09:15:00,137.973,137.975,137.963,137.968,149399997.0
2005-01-07 09:16:00,137.969,137.985,137.961,137.971,137700003.0
2005-01-07 09:17:00,137.974,137.978,137.974,137.978,32800000.0
2005-01-07 09:18:00,137.977,137.979,137.968,137.968,65499999.0
2005-01-07 09:19:00,137.952,137.968,137.947,137.963,144899999.0
2005-01-07 09:20:00,137.961,137.968,137.955,137.958,74199997.0
2005-01-07 09:21:00,137.963,137.974,137.963,137.973,54299999.0
2005-01-07 09:22:00,137.973,137.985,137.958,137.963,144199998.0
2005-01-07 09:23:00,137.958,137.966,137.953,137.956,58299999.0
2005-01-07 09:24:00,137.958,137.967,137.951,137.955,68400000.0
2005-01-07 09:25:00,137.967,137.979,137.966,137.966,84900000.0
2005-01-07 09:26:00,137.977,137.977,137.964,137.964,114400002.0
2005-01-07 09:27:00,137.971,137.971,137.916,137.922,104600002.0
2005-01-07 09:28:00,137.922,137.926,137.907,137.917,68000000.0
2005-01-07 09:29:00,137.938,137.938,137.927,137.927,97899998.0
2005-01-07 09:30:00,137.932,137.942,137.932,137.942,20800000.0
2005-01-07 09:31:00,137.938,137.938,137.932,137.933,24000000.0
2005-01-07 09:32:00,137.93,137.94,137.923,137.928,98300000.0
2005-01-07 09:33:00,137.927,137.927,137.918,137.92,96199998.0
2005-01-07 09:34:00,137.918,137.92,137.909,137.909,65400000.0
2005-01-07 09:35:00,137.917,137.943,137.917,137.943,159399997.0
2005-01-07 09:36:00,137.96,137.96,137.934,137.943,117400001.0
2005-01-07 09:37:00,137.953,137.961,137.943,137.943,46300001.0
2005-01-07 09:38:00,137.938,137.938,137.931,137.938,66600001.0
2005-01-07 09:39:00,137.933,137.972,137.933,137.958,194000001.0
2005-01-07 09:40:00,137.989,137.996,137.986,137.986,32400000.0
2005-01-07 09:41:00,137.987,137.995,137.951,137.974,101700000.0
2005-01-07 09:42:00,137.983,137.983,137.916,137.916,72200000.0
2005-01-07 09:43:00,137.914,137.941,137.914,137.935,64399998.0
2005-01-07 09:44:00,137.948,137.969,137.939,137.957,99999999.0
2005-01-07 09:45:00,137.968,137.989,137.967,137.988,86800000.0
2005-01-07 09:46:00,137.995,137.995,137.974,137.985,75900000.0
2005-01-07 09:47:00,137.987,137.987,137.972,137.976,103199999.0
2005-01-07 09:48:00,137.989,137.999,137.989,137.997,22800000.0
2005-01-07 09:49:00,138.018,138.018,137.998,137.998,102399999.0
2005-01-07 09:50:00,137.993,137.993,137.955,137.966,67499999.0
2005-01-07 09:51:00,137.983,137.994,137.972,137.992,85200000.0
2005-01-07 09:52:00,138.004,138.004,137.984,137.984,70899999.0
2005-01-07 09:53:00,137.998,138.02,137.997,138.02,61199998.0
2005-01-07 09:54:00,138.035,138.042,138.024,138.024,43400000.0
2005-01-07 09:55:00,138.025,138.032,138.005,138.019,80499999.0
2005-01-07 09:56:00,138.04,138.051,138.002,138.002,152999998.0
2005-01-07 09:57:00,138.025,138.031,138.003,138.012,71999999.0
2005-01-07 09:58:00,138.024,138.028,137.992,138.028,94699999.0
2005-01-07 09:59:00,138.018,138.033,138.004,138.027,145299998.0
2005-01-07 10:00:00,137.992,137.992,137.983,137.983,66099998.0
2005-01-07 10:01:00,137.963,137.984,137.959,137.97,152900001.0
2005-01-07 10:02:00,137.965,137.974,137.962,137.97,145200001.0
2005-01-07 10:03:00,137.989,138.024,137.989,138.024,160600000.0
2005-01-07 10:04:00,138.033,138.033,137.991,137.997,106000003.0
2005-01-07 10:05:00,138.008,138.013,137.999,138.01,100099997.0
2005-01-07 10:06:00,138.011,138.021,137.998,138.013,93400001.0
2005-01-07 10:07:00,138.008,138.014,138.007,138.007,161099999.0
2005-01-07 10:08:00,138.008,138.021,138.002,138.012,80200000.0
2005-01-07 10:09:00,138.019,138.022,137.99,138.022,54200000.0
2005-01-07 10:10:00,138.042,138.052,138.036,138.036,63100001.0
2005-01-07 10:11:00,138.043,138.045,138.024,138.024,133800001.0
2005-01-07 10:12:00,138.016,138.016,138.003,138.003,129700001.0
2005-01-07 10:13:00,138.012,138.017,137.998,138.006,79500000.0
2005-01-07 10:14:00,137.996,137.996,137.987,137.989,63700001.0
2005-01-07 10:15:00,137.989,137.989,137.96,137.96,113500000.0
2005-01-07 10:16:00,137.962,137.985,137.962,137.974,78300002.0
2005-01-07 10:17:00,137.968,137.983,137.96,137.983,94500000.0
2005-01-07 10:18:00,137.982,137.99,137.982,137.982,76600000.0
2005-01-07 10:19:00,137.974,138.0,137.974,137.997,88900000.0
2005-01-07 10:20:00,137.988,137.988,137.971,137.978,124000000.0
2005-01-07 10:21:00,137.98,137.989,137.976,137.981,51900000.0
2005-01-07 10:22:00,137.978,137.998,137.973,137.995,75700000.0
2005-01-07 10:23:00,137.994,138.006,137.987,137.99,79399998.0
2005-01-07 10:24:00,137.981,137.983,137.973,137.973,117200000.0
2005-01-07 10:25:00,137.984,137.996,137.979,137.995,163000002.0
2005-01-07 10:26:00,138.005,138.023,138.0,138.012,118700001.0
2005-01-07 10:27:00,138.025,138.054,138.021,138.048,72599999.0
2005-01-07 10:28:00,138.048,138.048,138.023,138.04,119700000.0
2005-01-07 10:29:00,138.044,138.044,138.018,138.026,55900000.0
2005-01-07 10:30:00,138.037,138.054,138.023,138.054,73199999.0
2005-01-07 10:31:00,138.058,138.058,138.046,138.058,178499996.0
2005-01-07 10:32:00,138.05,138.05,138.022,138.032,28500000.0
2005-01-07 10:33:00,138.056,138.074,138.056,138.06,77400001.0
2005-01-07 10:34:00,138.056,138.056,138.03,138.055,70800000.0
2005-01-07 10:35:00,138.062,138.066,138.034,138.039,80500000.0
2005-01-07 10:36:00,138.04,138.051,138.038,138.039,101500002.0
2005-01-07 10:37:00,138.039,138.039,138.025,138.025,105400003.0
2005-01-07 10:38:00,138.044,138.057,138.041,138.041,56600000.0
2005-01-07 10:39:00,138.045,138.068,138.045,138.065,148600002.0
2005-01-07 10:40:00,138.076,138.086,138.065,138.065,103199998.0
2005-01-07 10:41:00,138.051,138.068,138.051,138.062,77499999.0
2005-01-07 10:42:00,138.056,138.077,138.055,138.073,117299999.0
2005-01-07 10:43:00,138.087,138.087,138.067,138.067,135900000.0
2005-01-07 10:44:00,138.095,138.12,138.084,138.104,170700003.0
2005-01-07 10:45:00,138.125,138.125,138.096,138.107,33500000.0
2005-01-07 10:46:00,138.115,138.115,138.085,138.085,51500000.0
2005-01-07 10:47:00,138.097,138.097,138.088,138.088,100500000.0
2005-01-07 10:48:00,138.081,138.093,138.081,138.09,79900000.0
2005-01-07 10:49:00,138.099,138.103,138.091,138.091,53699999.0
2005-01-07 10:50:00,138.109,138.116,138.097,138.116,120700001.0
2005-01-07 10:51:00,138.121,138.122,138.104,138.122,83900001.0
2005-01-07 10:52:00,138.118,138.124,138.108,138.108,78699998.0
2005-01-07 10:53:00,138.105,138.105,138.092,138.097,69999999.0
2005-01-07 10:54:00,138.103,138.112,138.089,138.112,73200000.0
2005-01-07 10:55:00,138.11,138.11,138.086,138.09,98399999.0
2005-01-07 10:56:00,138.105,138.105,138.069,138.069,71199999.0
2005-01-07 10:57:00,138.056,138.056,138.034,138.034,52100000.0
2005-01-07 10:58:00,138.033,138.033,138.015,138.015,10000000.0
2005-01-07 10:59:00,137.999,137.999,137.983,137.984,75799998.0
2005-01-07 11:00:00,137.991,138.012,137.991,138.011,90500000.0
2005-01-07 11:01:00,138.03,138.03,137.955,137.955,187499996.0
2005-01-07 11:02:00,137.967,137.981,137.959,137.978,32900000.0
2005-01-07 11:03:00,137.993,138.0,137.977,137.977,74099999.0
2005-01-07 11:04:00,137.966,137.966,137.931,137.933,50600000.0
2005-01-07 11:05:00,137.958,137.987,137.941,137.97,89099999.0
2005-01-07 11:06:00,137.975,137.975,137.936,137.942,69900000.0
2005-01-07 11:07:00,137.967,137.975,137.898,137.898,72400000.0
2005-01-07 11:08:00,137.917,137.94,137.902,137.94,76699999.0
2005-01-07 11:09:00,137.975,137.992,137.944,137.968,87799999.0
2005-01-07 11:10:00,137.98,137.997,137.968,137.99,54400000.0
2005-01-07 11:11:00,137.968,138.008,137.964,137.979,101999999.0
2005-01-07 11:12:00,137.995,138.006,137.973,137.995,118099999.0
2005-01-07 11:13:00,137.997,138.009,137.986,137.996,46500000.0
2005-01-07 11:14:00,138.0,138.015,137.99,138.002,132299997.0
2005-01-07 11:15:00,137.993,137.993,137.972,137.99,44800000.0
2005-01-07 11:16:00,137.981,137.981,137.958,137.977,58100000.0
2005-01-07 11:17:00,137.981,137.981,137.956,137.963,117300001.0
2005-01-07 11:18:00,137.97,137.981,137.964,137.964,106899999.0
2005-01-07 11:19:00,137.978,137.998,137.976,137.993,111399998.0
2005-01-07 11:20:00,137.974,137.99,137.951,137.951,144799999.0
2005-01-07 11:21:00,137.953,137.953,137.914,137.922,71399999.0
2005-01-07 11:22:00,137.949,137.962,137.944,137.944,92199997.0
2005-01-07 11:23:00,137.941,137.972,137.941,137.96,115700002.0
2005-01-07 11:24:00,137.987,138.003,137.978,137.997,86200001.0
2005-01-07 11:25:00,138.014,138.03,138.002,138.011,81199999.0
2005-01-07 11:26:00,138.028,138.043,138.028,138.028,74600000.0
2005-01-07 11:27:00,138.031,138.056,138.028,138.043,83799999.0
2005-01-07 11:28:00,138.051,138.051,138.024,138.035,49800000.0
2005-01-07 11:29:00,138.05,138.05,138.022,138.025,175900002.0
2005-01-07 11:30:00,138.032,138.032,138.023,138.027,75200000.0
2005-01-07 11:31:00,138.026,138.061,138.026,138.057,99199999.0
2005-01-07 11:32:00,138.055,138.055,138.016,138.016,115100000.0
2005-01-07 11:33:00,138.018,138.028,137.997,138.007,149599997.0
2005-01-07 11:34:00,138.02,138.02,137.989,137.998,171999997.0
2005-01-07 11:35:00,138.005,138.015,138.0,138.0,163200000.0
2005-01-07 11:36:00,138.015,138.02,137.99,137.994,85100001.0
2005-01-07 11:37:00,138.004,138.006,137.992,137.998,68699999.0
2005-01-07 11:38:00,137.998,138.008,137.991,138.006,99000001.0
2005-01-07 11:39:00,138.015,138.015,137.963,137.963,133499998.0
2005-01-07 11:40:00,137.951,137.951,137.936,137.941,84700001.0
2005-01-07 11:41:00,137.949,137.964,137.945,137.957,128900001.0
2005-01-07 11:42:00,137.963,137.97,137.946,137.96,149599997.0
2005-01-07 11:43:00,137.98,137.983,137.967,137.983,166999997.0
2005-01-07 11:44:00,137.982,138.005,137.972,138.0,80700000.0
2005-01-07 11:45:00,138.003,138.021,138.002,138.017,138099998.0
2005-01-07 11:46:00,138.006,138.014,137.994,137.994,58300000.0
2005-01-07 11:47:00,137.988,138.009,137.981,137.981,83299998.0
2005-01-07 11:48:00,137.987,138.025,137.987,138.02,57700000.0
2005-01-07 11:49:00,138.032,138.047,138.029,138.036,160999998.0
2005-01-07 11:50:00,138.03,138.044,138.03,138.034,67999998.0
2005-01-07 11:51:00,138.028,138.052,138.026,138.032,57500000.0
2005-01-07 11:52:00,138.037,138.055,138.037,138.045,90700001.0
2005-01-07 11:53:00,138.058,138.071,138.05,138.065,111000001.0
2005-01-07 11:54:00,138.066,138.067,138.056,138.067,105900000.0
2005-01-07 11:55:00,138.073,138.073,138.044,138.044,186699998.0
2005-01-07 11:56:00,138.05,138.059,138.042,138.05,142699999.0
2005-01-07 11:57:00,138.051,138.059,138.051,138.053,114300003.0
2005-01-07 11:58:00,138.065,138.069,138.062,138.062,42300000.0
2005-01-07 11:59:00,138.07,138.072,138.059,138.071,126399999.0
2005-01-07 12:00:00,138.072,138.09,138.072,138.081,133899997.0
2005-01-07 12:01:00,138.081,138.084,138.072,138.079,101799999.0
2005-01-07 12:02:00,138.083,138.112,138.078,138.107,160000002.0
2005-01-07 12:03:00,138.137,138.137,138.113,138.12,104800000.0
2005-01-07 12:04:00,138.133,138.133,138.114,138.117,100999999.0
2005-01-07 12:05:00,138.122,138.132,138.105,138.105,85600001.0
2005-01-07 12:06:00,138.103,138.119,138.088,138.088,126500000.0
2005-01-07 12:07:00,138.072,138.076,138.061,138.069,109500000.0
2005-01-07 12:08:00,138.057,138.077,138.055,138.068,88400000.0
2005-01-07 12:09:00,138.077,138.077,138.065,138.065,160200000.0
2005-01-07 12:10:00,138.11,138.128,138.093,138.128,121000001.0
2005-01-07 12:11:00,138.156,138.158,138.143,138.158,80600001.0
2005-01-07 12:12:00,138.175,138.185,138.15,138.157,99100000.0
2005-01-07 12:13:00,138.165,138.17,138.162,138.167,97499999.0
2005-01-07 12:14:00,138.186,138.186,138.168,138.18,146300001.0
2005-01-07 12:15:00,138.184,138.211,138.184,138.197,135100002.0
2005-01-07 12:16:00,138.196,138.196,138.176,138.176,84699999.0
2005-01-07 12:17:00,138.178,138.178,138.164,138.169,81299999.0
2005-01-07 12:18:00,138.172,138.172,138.148,138.153,107300000.0
2005-01-07 12:19:00,138.153,138.197,138.153,138.197,130899999.0
2005-01-07 12:20:00,138.201,138.208,138.188,138.208,97599999.0
2005-01-07 12:21:00,138.215,138.217,138.171,138.196,69299999.0
2005-01-07 12:22:00,138.23,138.255,138.221,138.226,184200001.0
2005-01-07 12:23:00,138.245,138.25,138.228,138.228,197999998.0
2005-01-07 12:24:00,138.207,138.211,138.164,138.211,79899999.0
2005-01-07 12:25:00,138.23,138.231,138.225,138.225,88200000.0
2005-01-07 12:26:00,138.225,138.227,138.217,138.227,108000001.0
2005-01-07 12:27:00,138.226,138.229,138.226,138.228,62300001.0
2005-01-07 12:28:00,138.214,138.214,138.187,138.195,39700000.0
2005-01-07 12:29:00,138.187,138.19,138.162,138.162,76000000.0
2005-01-07 12:30:00,138.164,138.17,138.161,138.167,81999998.0
2005-01-07 12:31:00,138.173,138.188,138.169,138.181,84699998.0
2005-01-07 12:32:00,138.193,138.226,138.193,138.226,73199999.0
2005-01-07 12:33:00,138.233,138.233,138.216,138.225,37600000.0
2005-01-07 12:34:00,138.223,138.223,138.196,138.216,134099999.0
2005-01-07 12:35:00,138.216,138.216,138.188,138.188,51799999.0
2005-01-07 12:36:00,138.186,138.186,138.172,138.172,63999998.0
2005-01-07 12:37:00,138.173,138.173,138.154,138.154,139600001.0
2005-01-07 12:38:00,138.155,138.168,138.147,138.151,51000001.0
2005-01-07 12:39:00,138.172,138.205,138.172,138.201,92300000.0
2005-01-07 12:40:00,138.193,138.193,138.173,138.177,23200000.0
2005-01-07 12:41:00,138.165,138.193,138.165,138.189,79000001.0
2005-01-07 12:42:00,138.186,138.186,138.155,138.155,71200000.0
2005-01-07 12:43:00,138.165,138.171,138.163,138.17,72699999.0
2005-01-07 12:44:00,138.165,138.165,138.147,138.147,63100000.0
2005-01-07 12:45:00,138.16,138.165,138.155,138.155,63300000.0
2005-01-07 12:46:00,138.159,138.159,138.131,138.131,50200000.0
2005-01-07 12:47:00,138.122,138.122,138.114,138.115,77600000.0
2005-01-07 12:48:00,138.132,138.132,138.115,138.132,82800001.0
2005-01-07 12:49:00,138.126,138.126,138.102,138.106,56000000.0
2005-01-07 12:50:00,138.119,138.124,138.108,138.113,93799997.0
2005-01-07 12:51:00,138.119,138.119,138.104,138.107,107299997.0
2005-01-07 12:52:00,138.126,138.126,138.1,138.1,61299999.0
2005-01-07 12:53:00,138.11,138.123,138.102,138.12,146500001.0
2005-01-07 12:54:00,138.112,138.124,138.09,138.09,106600003.0
2005-01-07 12:55:00,138.087,138.101,138.085,138.095,93999998.0
2005-01-07 12:56:00,138.091,138.098,138.086,138.088,111500003.0
2005-01-07 12:57:00,138.088,138.091,138.073,138.073,143400000.0
2005-01-07 12:58:00,138.088,138.098,138.076,138.098,192800002.0
2005-01-07 12:59:00,138.103,138.106,138.098,138.098,48300001.0
2005-01-07 13:00:00,138.105,138.105,138.095,138.102,101399999.0
2005-01-07 13:01:00,138.112,138.143,138.112,138.138,65000000.0
2005-01-07 13:02:00,138.138,138.142,138.133,138.137,74699998.0
2005-01-07 13:03:00,138.128,138.137,138.124,138.13,83200000.0
2005-01-07 13:04:00,138.149,138.153,138.137,138.137,44800000.0
2005-01-07 13:05:00,138.133,138.133,138.106,138.132,89600000.0
2005-01-07 13:06:00,138.142,138.164,138.137,138.16,173699998.0
2005-01-07 13:07:00,138.175,138.18,138.167,138.167,38000000.0
2005-01-07 13:08:00,138.165,138.179,138.165,138.169,59100000.0
2005-01-07 13:09:00,138.154,138.154,138.136,138.139,65500000.0
2005-01-07 13:10:00,138.135,138.145,138.132,138.142,158299997.0
2005-01-07 13:11:00,138.148,138.158,138.14,138.152,141400002.0
2005-01-07 13:12:00,138.146,138.154,138.144,138.152,58500001.0
2005-01-07 13:13:00,138.15,138.155,138.142,138.15,125100000.0
2005-01-07 13:14:00,138.142,138.145,138.121,138.125,73000000.0
2005-01-07 13:15:00,138.12,138.128,138.118,138.126,84800000.0
2005-01-07 13:16:00,138.127,138.143,138.127,138.138,83799999.0
2005-01-07 13:17:00,138.134,138.134,138.118,138.118,21300000.0
2005-01-07 13:18:00,138.118,138.159,138.108,138.159,62000000.0
2005-01-07 13:19:00,138.147,138.168,138.147,138.161,58700000.0
2005-01-07 13:20:00,138.161,138.181,138.161,138.171,108000001.0
2005-01-07 13:21:00,138.168,138.181,138.149,138.149,39800000.0
2005-01-07 13:22:00,138.153,138.153,138.133,138.14,63000001.0
2005-01-07 13:23:00,138.132,138.142,138.127,138.13,127800001.0
2005-01-07 13:24:00,138.138,138.138,138.124,138.128,121399998.0
2005-01-07 13:25:00,138.128,138.13,138.119,138.122,95299998.0
2005-01-07 13:26:00,138.126,138.126,138.112,138.116,125899996.0
2005-01-07 13:27:00,138.127,138.137,138.109,138.109,106600002.0
2005-01-07 13:28:00,138.113,138.123,138.092,138.1,123200000.0
2005-01-07 13:29:00,138.105,138.11,138.096,138.096,74899999.0
2005-01-07 13:30:00,138.1,138.1,138.09,138.09,139499998.0
2005-01-07 13:31:00,138.094,138.103,138.09,138.103,74700000.0
2005-01-07 13:32:00,138.094,138.115,138.094,138.101,61900000.0
2005-01-07 13:33:00,138.118,138.118,138.113,138.113,104500004.0
2005-01-07 13:34:00,138.11,138.113,138.084,138.09,113600001.0
2005-01-07 13:35:00,138.089,138.089,138.036,138.036,80500000.0
2005-01-07 13:36:00,138.043,138.055,138.023,138.034,69099999.0
2005-01-07 13:37:00,138.02,138.043,138.005,138.043,121900000.0
2005-01-07 13:38:00,138.039,138.039,137.993,137.998,65600000.0
2005-01-07 13:39:00,138.015,138.021,138.008,138.01,131400000.0
2005-01-07 13:40:00,138.024,138.038,138.024,138.024,107600000.0
2005-01-07 13:41:00,138.018,138.023,137.997,137.997,178600002.0
2005-01-07 13:42:00,137.983,137.984,137.953,137.962,85900001.0
2005-01-07 13:43:00,137.96,137.964,137.953,137.953,26400000.0
2005-01-07 13:44:00,137.95,137.964,137.942,137.964,98800001.0
2005-01-07 13:45:00,137.953,137.961,137.939,137.939,60800000.0
2005-01-07 13:46:00,137.939,137.95,137.937,137.945,160400000.0
2005-01-07 13:47:00,137.945,137.953,137.941,137.941,102800003.0
2005-01-07 13:48:00,137.976,137.993,137.968,137.993,148099998.0
2005-01-07 13:49:00,137.994,138.004,137.966,137.98,166000002.0
2005-01-07 13:50:00,137.974,137.994,137.974,137.993,110499998.0
2005-01-07 13:51:00,138.007,138.007,137.982,137.982,98600000.0
2005-01-07 13:52:00,137.981,137.987,137.98,137.987,51200000.0
2005-01-07 13:53:00,137.98,137.996,137.98,137.993,88699998.0
2005-01-07 13:54:00,137.997,138.002,137.996,138.0,40599999.0
2005-01-07 13:55:00,138.017,138.029,138.013,138.023,140399998.0
2005-01-07 13:56:00,138.025,138.025,137.996,138.012,64999999.0
2005-01-07 13:57:00,138.025,138.03,138.025,138.025,104100000.0
2005-01-07 13:58:00,138.033,138.047,138.033,138.035,80100000.0
2005-01-07 13:59:00,138.033,138.087,138.031,138.087,128699997.0
2005-01-07 14:00:00,138.103,138.135,138.091,138.093,107099999.0
2005-01-07 14:01:00,138.097,138.097,138.087,138.09,49000000.0
2005-01-07 14:02:00,138.08,138.08,138.059,138.059,149299998.0
2005-01-07 14:03:00,138.058,138.06,138.039,138.043,120600000.0
2005-01-07 14:04:00,138.05,138.05,138.033,138.038,49000000.0
2005-01-07 14:05:00,138.037,138.049,138.037,138.047,101899998.0
2005-01-07 14:06:00,138.048,138.048,138.038,138.039,102599999.0
2005-01-07 14:07:00,138.053,138.063,138.039,138.052,117500001.0
2005-01-07 14:08:00,138.068,138.069,138.054,138.069,143800000.0
2005-01-07 14:09:00,138.06,138.063,138.048,138.048,82999998.0
2005-01-07 14:10:00,138.055,138.055,138.024,138.024,116299999.0
2005-01-07 14:11:00,138.042,138.052,138.038,138.038,66000000.0
2005-01-07 14:12:00,138.068,138.085,138.059,138.073,125800002.0
2005-01-07 14:13:00,138.064,138.075,138.06,138.062,203500000.0
2005-01-07 14:14:00,138.069,138.084,138.061,138.07,172199997.0
2005-01-07 14:15:00,138.071,138.09,138.071,138.085,120499998.0
2005-01-07 14:16:00,138.077,138.077,138.073,138.073,56700000.0
2005-01-07 14:17:00,138.067,138.07,138.066,138.069,47200000.0
2005-01-07 14:18:00,138.063,138.078,138.062,138.071,104200000.0
2005-01-07 14:19:00,138.061,138.061,138.037,138.037,48800000.0
2005-01-07 14:20:00,138.045,138.045,138.035,138.045,95399999.0
2005-01-07 14:21:00,138.035,138.048,138.033,138.033,96500000.0
2005-01-07 14:22:00,138.049,138.059,138.045,138.047,58299999.0
2005-01-07 14:23:00,138.047,138.058,138.039,138.039,42300000.0
2005-01-07 14:24:00,138.045,138.046,138.032,138.032,53500001.0
2005-01-07 14:25:00,138.017,138.018,138.017,138.018,8800000.0
2005-01-07 14:26:00,138.007,138.025,138.007,138.013,103000000.0
2005-01-07 14:27:00,138.022,138.022,138.003,138.01,157299996.0
2005-01-07 14:28:00,138.019,138.027,138.019,138.022,58600000.0
2005-01-07 14:29:00,138.024,138.029,138.012,138.012,61499999.0
2005-01-07 14:30:00,138.04,138.065,138.008,138.008,69800000.0
2005-01-07 14:31:00,138.087,138.087,138.01,138.04,73500000.0
2005-01-07 14:32:00,138.038,138.038,138.013,138.035,58100000.0
2005-01-07 14:33:00,138.035,138.035,138.015,138.015,91900001.0
2005-01-07 14:34:00,138.018,138.041,138.017,138.041,52000000.0
2005-01-07 14:35:00,138.04,138.066,138.029,138.066,192100000.0
2005-01-07 14:36:00,138.063,138.063,137.985,138.019,84400001.0
2005-01-07 14:37:00,138.05,138.05,138.032,138.034,45200001.0
2005-01-07 14:38:00,138.026,138.047,138.017,138.041,92200000.0
2005-01-07 14:39:00,138.049,138.059,138.045,138.052,83900000.0
2005-01-07 14:40:00,138.057,138.057,138.046,138.057,85399999.0
2005-01-07 14:41:00,138.054,138.054,138.023,138.024,167299997.0
2005-01-07 14:42:00,138.007,138.025,137.987,138.005,80999999.0
2005-01-07 14:43:00,138.005,138.032,137.995,137.998,64000000.0
2005-01-07 14:44:00,138.02,138.022,138.002,138.022,95100000.0
2005-01-07 14:45:00,138.013,138.013,137.997,138.008,98800000.0
2005-01-07 14:46:00,138.015,138.015,138.005,138.005,113600000.0
2005-01-07 14:47:00,138.006,138.015,138.005,138.005,82200000.0
2005-01-07 14:48:00,138.017,138.032,138.01,138.026,92599999.0
2005-01-07 14:49:00,138.019,138.023,137.999,137.999,60600000.0
2005-01-07 14:50:00,138.008,138.009,137.994,137.999,136199999.0
2005-01-07 14:51:00,137.993,137.993,137.96,137.962,39500000.0
2005-01-07 14:52:00,137.953,137.962,137.953,137.96,92600002.0
2005-01-07 14:53:00,137.964,137.978,137.964,137.978,63800001.0
2005-01-07 14:54:00,137.982,137.992,137.979,137.99,140000000.0
2005-01-07 14:55:00,137.973,137.995,137.973,137.986,49800000.0
2005-01-07 14:56:00,137.975,137.995,137.967,137.967,98000000.0
2005-01-07 14:57:00,137.958,137.958,137.938,137.939,57799999.0
2005-01-07 14:58:00,137.935,137.973,137.935,137.962,44900001.0
2005-01-07 14:59:00,137.979,138.002,137.979,137.994,93499998.0
2005-01-07 15:00:00,138.01,138.017,137.998,137.998,113699998.0
2005-01-07 15:01:00,138.006,138.01,137.994,137.994,101499998.0
2005-01-07 15:02:00,138.002,138.005,137.996,138.001,206299999.0
2005-01-07 15:03:00,138.012,138.033,138.011,138.022,79400000.0
2005-01-07 15:04:00,138.036,138.036,138.012,138.012,61400001.0
2005-01-07 15:05:00,138.03,138.057,138.019,138.019,51600000.0
2005-01-07 15:06:00,138.052,138.067,138.025,138.025,63100001.0
2005-01-07 15:07:00,138.057,138.057,137.992,137.992,145699998.0
2005-01-07 15:08:00,138.012,138.026,138.0,138.014,119900000.0
2005-01-07 15:09:00,138.03,138.03,138.013,138.015,86400000.0
2005-01-07 15:10:00,138.014,138.024,138.002,138.005,136999998.0
2005-01-07 15:11:00,138.013,138.035,138.011,138.035,84999999.0
2005-01-07 15:12:00,138.038,138.043,138.034,138.039,148799998.0
2005-01-07 15:13:00,138.05,138.059,138.045,138.052,86299999.0
2005-01-07 15:14:00,138.057,138.06,138.032,138.032,102000000.0
2005-01-07 15:15:00,138.018,138.048,138.018,138.042,158899997.0
2005-01-07 15:16:00,138.05,138.055,138.018,138.018,65800003.0
2005-01-07 15:17:00,138.011,138.011,137.988,137.991,91900001.0
2005-01-07 15:18:00,137.95,137.95,137.935,137.935,26700001.0
2005-01-07 15:19:00,137.893,137.894,137.863,137.863,29600000.0
2005-01-07 15:20:00,137.848,137.868,137.837,137.868,117000000.0
2005-01-07 15:21:00,137.87,137.91,137.86,137.91,41900000.0
2005-01-07 15:22:00,137.925,137.951,137.925,137.94,95800001.0
2005-01-07 15:23:00,137.946,137.996,137.944,137.987,124899999.0
2005-01-07 15:24:00,137.982,138.014,137.982,137.998,87700000.0
2005-01-07 15:25:00,137.991,138.039,137.986,138.037,96400001.0
2005-01-07 15:26:00,138.068,138.068,137.989,138.009,56400000.0
2005-01-07 15:27:00,138.023,138.037,138.009,138.02,67300000.0
2005-01-07 15:28:00,137.955,138.0,137.857,138.0,95600000.0
2005-01-07 15:29:00,137.953,138.009,137.77,138.009,88599999.0
2005-01-07 15:30:00,137.959,138.167,137.866,138.022,184900003.0
2005-01-07 15:31:00,138.15,138.153,137.909,137.915,256999999.0
2005-01-07 15:32:00,137.863,137.96,137.799,137.884,93599999.0
2005-01-07 15:33:00,137.873,137.873,137.69,137.703,148300002.0
2005-01-07 15:34:00,137.72,137.76,137.71,137.76,120699998.0
2005-01-07 15:35:00,137.822,137.855,137.781,137.823,171000000.0
2005-01-07 15:36:00,137.79,137.886,137.766,137.88,173199999.0
2005-01-07 15:37:00,137.9,137.949,137.896,137.949,132499999.0
2005-01-07 15:38:00,137.922,137.922,137.872,137.872,38400000.0
2005-01-07 15:39:00,137.892,137.91,137.877,137.886,130499999.0
2005-01-07 15:40:00,137.853,137.894,137.807,137.857,88899998.0
2005-01-07 15:41:00,137.848,137.875,137.829,137.867,133799998.0
2005-01-07 15:42:00,137.852,137.852,137.803,137.803,28900000.0
2005-01-07 15:43:00,137.81,137.831,137.797,137.831,100400001.0
2005-01-07 15:44:00,137.821,137.821,137.801,137.805,74500000.0
2005-01-07 15:45:00,137.812,137.812,137.739,137.739,112300000.0
2005-01-07 15:46:00,137.74,137.765,137.736,137.757,150600001.0
2005-01-07 15:47:00,137.77,137.785,137.762,137.785,67100000.0
2005-01-07 15:48:00,137.778,137.778,137.748,137.749,90400001.0
2005-01-07 15:49:00,137.76,137.76,137.735,137.735,17600000.0
2005-01-07 15:50:00,137.688,137.688,137.504,137.509,87200000.0
2005-01-07 15:51:00,137.532,137.539,137.478,137.478,25100000.0
2005-01-07 15:52:00,137.457,137.462,137.426,137.426,198899999.0
2005-01-07 15:53:00,137.435,137.532,137.435,137.515,85100000.0
2005-01-07 15:54:00,137.513,137.52,137.502,137.514,164000000.0
2005-01-07 15:55:00,137.489,137.489,137.451,137.477,68000002.0
2005-01-07 15:56:00,137.506,137.53,137.49,137.53,63999999.0
2005-01-07 15:57:00,137.536,137.536,137.501,137.505,74700000.0
2005-01-07 15:58:00,137.502,137.547,137.502,137.547,97300000.0
2005-01-07 15:59:00,137.556,137.566,137.542,137.555,111100002.0
2005-01-07 16:00:00,137.548,137.548,137.522,137.526,88599999.0
2005-01-07 16:01:00,137.553,137.584,137.553,137.57,102600000.0
2005-01-07 16:02:00,137.593,137.601,137.577,137.577,68900000.0
2005-01-07 16:03:00,137.596,137.596,137.581,137.585,57099999.0
2005-01-07 16:04:00,137.594,137.6,137.56,137.56,94399999.0
2005-01-07 16:05:00,137.55,137.554,137.521,137.521,132000000.0
2005-01-07 16:06:00,137.527,137.541,137.512,137.512,90199999.0
2005-01-07 16:07:00,137.52,137.536,137.511,137.536,74599998.0
2005-01-07 16:08:00,137.555,137.606,137.555,137.596,123200000.0
2005-01-07 16:09:00,137.592,137.604,137.545,137.546,37400000.0
2005-01-07 16:10:00,137.536,137.536,137.5,137.524,115699999.0
2005-01-07 16:11:00,137.515,137.528,137.504,137.528,115900000.0
2005-01-07 16:12:00,137.518,137.518,137.493,137.493,44800000.0
2005-01-07 16:13:00,137.478,137.478,137.452,137.452,25500000.0
2005-01-07 16:14:00,137.425,137.425,137.398,137.399,68699997.0
2005-01-07 16:15:00,137.38,137.38,137.342,137.353,60800001.0
2005-01-07 16:16:00,137.355,137.355,137.345,137.348,89200002.0
2005-01-07 16:17:00,137.367,137.391,137.349,137.349,151900000.0
2005-01-07 16:18:00,137.36,137.386,137.348,137.386,62200000.0
2005-01-07 16:19:00,137.376,137.397,137.368,137.397,176500001.0
2005-01-07 16:20:00,137.39,137.392,137.376,137.381,155500000.0
2005-01-07 16:21:00,137.378,137.403,137.375,137.398,145799999.0
2005-01-07 16:22:00,137.384,137.399,137.377,137.377,99799998.0
2005-01-07 16:23:00,137.379,137.384,137.368,137.369,105199999.0
2005-01-07 16:24:00,137.378,137.418,137.377,137.399,68300000.0
2005-01-07 16:25:00,137.414,137.417,137.4,137.413,194800002.0
2005-01-07 16:26:00,137.417,137.423,137.385,137.392,70400000.0
2005-01-07 16:27:00,137.389,137.405,137.383,137.405,149600001.0
2005-01-07 16:28:00,137.414,137.417,137.407,137.416,60900000.0
2005-01-07 16:29:00,137.412,137.429,137.393,137.411,59000000.0
2005-01-07 16:30:00,137.427,137.434,137.418,137.43,79700000.0
2005-01-07 16:31:00,137.433,137.447,137.433,137.439,182600001.0
2005-01-07 16:32:00,137.44,137.443,137.407,137.407,103899999.0
2005-01-07 16:33:00,137.395,137.395,137.362,137.365,46100000.0
2005-01-07 16:34:00,137.356,137.357,137.344,137.353,155900001.0
2005-01-07 16:35:00,137.364,137.371,137.338,137.338,91100000.0
2005-01-07 16:36:00,137.334,137.349,137.334,137.341,122500000.0
2005-01-07 16:37:00,137.341,137.341,137.305,137.305,74900000.0
2005-01-07 16:38:00,137.316,137.332,137.313,137.318,77900000.0
2005-01-07 16:39:00,137.317,137.36,137.316,137.358,124600003.0
2005-01-07 16:40:00,137.353,137.375,137.349,137.36,144999996.0
2005-01-07 16:41:00,137.38,137.39,137.364,137.382,156600002.0
2005-01-07 16:42:00,137.4,137.4,137.351,137.353,88999999.0
2005-01-07 16:43:00,137.39,137.39,137.345,137.345,68399999.0
2005-01-07 16:44:00,137.36,137.381,137.332,137.381,203700000.0
2005-01-07 16:45:00,137.387,137.387,137.342,137.342,95799998.0
2005-01-07 16:46:00,137.338,137.359,137.329,137.335,97100000.0
2005-01-07 16:47:00,137.332,137.332,137.296,137.299,85299999.0
2005-01-07 16:48:00,137.315,137.33,137.298,137.298,101599998.0
2005-01-07 16:49:00,137.311,137.317,137.296,137.296,107699999.0
2005-01-07 16:50:00,137.302,137.322,137.296,137.314,81399999.0
2005-01-07 16:51:00,137.314,137.32,137.299,137.3,85200000.0
2005-01-07 16:52:00,137.302,137.302,137.28,137.295,82900000.0
2005-01-07 16:53:00,137.305,137.305,137.29,137.29,89199999.0
2005-01-07 16:54:00,137.295,137.322,137.29,137.313,68500000.0
2005-01-07 16:55:00,137.332,137.334,137.31,137.31,93200002.0
2005-01-07 16:56:00,137.307,137.319,137.307,137.31,138699999.0
2005-01-07 16:57:00,137.302,137.307,137.289,137.297,55799999.0
2005-01-07 16:58:00,137.298,137.315,137.295,137.304,85800001.0
2005-01-07 16:59:00,137.312,137.317,137.297,137.297,41900000.0
2005-01-07 17:00:00,137.305,137.311,137.294,137.303,109500000.0
2005-01-07 17:01:00,137.296,137.296,137.223,137.223,51200000.0
2005-01-07 17:02:00,137.23,137.233,137.207,137.207,105999997.0
2005-01-07 17:03:00,137.184,137.184,137.102,137.111,139799999.0
2005-01-07 17:04:00,137.165,137.176,137.134,137.14,216600004.0
2005-01-07 17:05:00,137.14,137.151,137.104,137.104,44700000.0
2005-01-07 17:06:00,137.124,137.142,137.101,137.124,139399998.0
2005-01-07 17:07:00,137.112,137.112,136.997,137.008,78899999.0
2005-01-07 17:08:00,137.032,137.046,137.007,137.007,75300000.0
2005-01-07 17:09:00,137.032,137.062,137.027,137.04,92600003.0
2005-01-07 17:10:00,137.07,137.08,137.031,137.042,163500002.0
2005-01-07 17:11:00,137.087,137.093,137.067,137.067,71400000.0
2005-01-07 17:12:00,137.088,137.104,137.066,137.098,187700001.0
2005-01-07 17:13:00,137.103,137.138,137.093,137.117,78900002.0
2005-01-07 17:14:00,137.112,137.112,137.075,137.095,71400001.0
2005-01-07 17:15:00,137.106,137.115,137.092,137.103,121899999.0
2005-01-07 17:16:00,137.138,137.138,137.073,137.096,106699998.0
2005-01-07 17:17:00,137.115,137.115,137.083,137.105,87699999.0
2005-01-07 17:18:00,137.112,137.122,137.098,137.1,117900000.0
2005-01-07 17:19:00,137.1,137.127,137.084,137.096,107799999.0
2005-01-07 17:20:00,137.052,137.058,137.001,137.001,101599997.0
2005-01-07 17:21:00,136.96,136.96,136.896,136.907,86400000.0
2005-01-07 17:22:00,136.927,136.934,136.899,136.904,119499999.0
2005-01-07 17:23:00,136.903,136.907,136.835,136.853,95999998.0
2005-01-07 17:24:00,136.867,136.873,136.675,136.707,135099998.0
2005-01-07 17:25:00,136.7,136.7,136.625,136.641,32800000.0
2005-01-07 17:26:00,136.636,136.636,136.569,136.57,74300000.0
2005-01-07 17:27:00,136.577,136.601,136.576,136.589,91800002.0
2005-01-07 17:28:00,136.584,136.584,136.557,136.582,34300000.0
2005-01-07 17:29:00,136.607,136.608,136.557,136.567,97200001.0
2005-01-07 17:30:00,136.597,136.603,136.57,136.595,80900000.0
2005-01-07 17:31:00,136.633,136.649,136.606,136.613,95899997.0
2005-01-07 17:32:00,136.6,136.637,136.578,136.637,91999998.0
2005-01-07 17:33:00,136.638,136.648,136.595,136.623,108799999.0
2005-01-07 17:34:00,136.66,136.717,136.653,136.699,75400000.0
2005-01-07 17:35:00,136.688,136.688,136.649,136.67,56100000.0
2005-01-07 17:36:00,136.699,136.719,136.689,136.696,122900000.0
2005-01-07 17:37:00,136.725,136.735,136.689,136.689,123399997.0
2005-01-07 17:38:00,136.717,136.732,136.664,136.723,182499998.0
2005-01-07 17:39:00,136.757,136.8,136.757,136.771,158099999.0
2005-01-07 17:40:00,136.778,136.796,136.772,136.794,96900002.0
2005-01-07 17:41:00,136.802,136.802,136.702,136.702,175499998.0
2005-01-07 17:42:00,136.698,136.708,136.638,136.654,52500000.0
2005-01-07 17:43:00,136.675,136.695,136.652,136.672,97400000.0
2005-01-07 17:44:00,136.7,136.719,136.691,136.719,73300000.0
2005-01-07 17:45:00,136.713,136.713,136.653,136.66,160500000.0
2005-01-07 17:46:00,136.695,136.719,136.674,136.719,142500000.0
2005-01-07 17:47:00,136.708,136.708,136.659,136.659,67400000.0
2005-01-07 17:48:00,136.684,136.703,136.681,136.682,77500000.0
2005-01-07 17:49:00,136.673,136.699,136.673,136.698,129899999.0
2005-01-07 17:50:00,136.714,136.74,136.704,136.74,238300000.0
2005-01-07 17:51:00,136.733,136.733,136.716,136.727,105700000.0
2005-01-07 17:52:00,136.736,136.736,136.71,136.71,131499999.0
2005-01-07 17:53:00,136.703,136.703,136.695,136.703,26800000.0
2005-01-07 17:54:00,136.702,136.747,136.697,136.747,74700000.0
2005-01-07 17:55:00,136.765,136.774,136.725,136.745,90399999.0
2005-01-07 17:56:00,136.78,136.796,136.765,136.786,65900000.0
2005-01-07 17:57:00,136.795,136.816,136.791,136.8,124400000.0
2005-01-07 17:58:00,136.773,136.784,136.736,136.736,68500000.0
2005-01-07 17:59:00,136.726,136.768,136.726,136.768,38500000.0
2005-01-07 18:00:00,136.797,136.821,136.773,136.796,98099999.0
2005-01-07 18:01:00,136.81,136.837,136.754,136.754,1467200001.0
2005-01-07 18:02:00,137.01,137.03,137.01,137.03,1288899999.0
2005-01-07 18:03:00,137.04,137.04,137.01,137.02,1288899999.0
2005-01-07 18:04:00,136.708,136.72,136.663,136.712,1288899999.0
2005-01-07 18:05:00,136.74,136.759,136.729,136.745,1806799992.0
2005-01-07 18:06:00,136.761,136.769,136.718,136.735,963700005.0
2005-01-07 18:07:00,136.742,136.759,136.721,136.735,2006199993.0
2005-01-07 18:08:00,136.745,136.751,136.726,136.726,1616199991.0
2005-01-07 18:09:00,136.738,136.758,136.726,136.741,1399700007.0
2005-01-07 18:10:00,136.759,136.79,136.733,136.784,933299996.0
2005-01-07 18:11:00,136.801,136.817,136.74,136.799,743599999.0
2005-01-07 18:12:00,136.81,136.834,136.756,136.825,797199992.0
2005-01-07 18:13:00,136.835,136.843,136.827,136.835,1335699990.0
2005-01-07 18:14:00,136.841,136.881,136.841,136.879,1453699994.0
2005-01-07 18:15:00,136.895,136.911,136.881,136.89,1693899998.0
2005-01-07 18:16:00,136.89,136.908,136.879,136.894,1521799994.0
2005-01-07 18:17:00,136.907,136.927,136.895,136.905,558599997.0
2005-01-07 18:18:00,136.907,136.94,136.89,136.923,464900000.0
2005-01-07 18:19:00,136.93,136.93,136.89,136.895,681400001.0
2005-01-07 18:20:00,136.896,136.902,136.877,136.878,1578899993.0
2005-01-07 18:21:00,136.878,136.901,136.875,136.875,1134399995.0
2005-01-07 18:22:00,136.882,136.911,136.876,136.894,930199999.0
2005-01-07 18:23:00,136.897,136.897,136.873,136.885,1694799997.0
2005-01-07 18:24:00,136.877,136.884,136.859,136.874,1284399996.0
2005-01-07 18:25:00,136.876,136.88,136.827,136.827,1148700002.0
2005-01-07 18:26:00,136.823,136.858,136.823,136.823,893600001.0
2005-01-07 18:27:00,136.845,136.845,136.754,136.754,649999991.0
2005-01-07 18:28:00,136.769,136.807,136.76,136.786,931499999.0
2005-01-07 18:29:00,136.783,136.827,136.78,136.823,938299995.0
2005-01-07 18:30:00,136.84,136.84,136.814,136.829,411900006.0
2005-01-07 18:31:00,136.833,136.849,136.827,136.837,793799997.0
2005-01-07 18:32:00,136.835,136.854,136.784,136.844,1310199998.0
2005-01-07 18:33:00,136.863,136.887,136.836,136.874,1691400004.0
2005-01-07 18:34:00,136.87,136.89,136.834,136.857,1259799997.0
2005-01-07 18:35:00,136.89,136.89,136.83,136.885,1202999997.0
2005-01-07 18:36:00,136.884,136.895,136.834,136.834,606600001.0
2005-01-07 18:37:00,136.89,136.919,136.83,136.915,573399996.0
2005-01-07 18:38:00,136.936,136.943,136.934,136.936,389199998.0
2005-01-07 18:39:00,136.945,136.956,136.938,136.956,339100000.0
2005-01-07 18:40:00,136.954,136.974,136.949,136.949,1123399998.0
2005-01-07 18:41:00,136.954,136.988,136.941,136.982,454199995.0
2005-01-07 18:42:00,136.992,136.992,136.962,136.962,849400003.0
2005-01-07 18:43:00,136.967,136.977,136.955,136.967,211999999.0
2005-01-07 18:44:00,136.975,136.982,136.944,136.964,343300002.0
2005-01-07 18:45:00,136.957,136.957,136.934,136.934,237000000.0
2005-01-07 18:46:00,136.94,136.952,136.926,136.95,612999999.0
2005-01-07 18:47:00,136.953,136.965,136.953,136.958,138400001.0
2005-01-07 18:48:00,136.973,136.99,136.965,136.975,815899999.0
2005-01-07 18:49:00,136.976,137.001,136.976,136.999,561000000.0
2005-01-07 18:50:00,137.002,137.002,136.974,136.982,693799998.0
2005-01-07 18:51:00,136.985,136.999,136.973,136.99,584499997.0
2005-01-07 18:52:00,136.993,137.005,136.971,136.985,746499999.0
2005-01-07 18:53:00,136.998,137.045,136.991,137.033,866400007.0
2005-01-07 18:54:00,137.045,137.051,137.03,137.03,1010100003.0
2005-01-07 18:55:00,137.029,137.055,137.028,137.028,1087699995.0
2005-01-07 18:56:00,137.025,137.036,137.018,137.024,310200002.0
2005-01-07 18:57:00,137.038,137.038,137.019,137.019,547200002.0
2005-01-07 18:58:00,137.029,137.031,136.969,136.979,719999998.0
2005-01-07 18:59:00,136.993,137.046,136.993,137.02,908700003.0
2005-01-07 19:00:00,137.023,137.023,136.985,136.985,312900006.0
2005-01-07 19:01:00,137.0,137.012,136.981,137.006,294899997.0
2005-01-07 19:02:00,137.017,137.025,137.013,137.017,246500000.0
2005-01-07 19:03:00,137.021,137.035,137.012,137.012,658399999.0
2005-01-07 19:04:00,137.013,137.033,137.013,137.02,569300002.0
2005-01-07 19:05:00,137.036,137.043,137.018,137.02,597800004.0
2005-01-07 19:06:00,137.04,137.054,137.007,137.037,784299997.0
2005-01-07 19:07:00,137.055,137.055,137.021,137.026,903099996.0
2005-01-07 19:08:00,137.032,137.05,137.012,137.027,789100000.0
2005-01-07 19:09:00,137.055,137.063,137.033,137.039,634900000.0
2005-01-07 19:10:00,137.038,137.04,137.013,137.039,199299999.0
2005-01-07 19:11:00,137.048,137.066,137.03,137.03,438300005.0
2005-01-07 19:12:00,137.023,137.043,137.02,137.02,474599996.0
2005-01-07 19:13:00,137.028,137.041,137.02,137.038,74300000.0
2005-01-07 19:14:00,137.047,137.049,137.003,137.004,237199998.0
2005-01-07 19:15:00,136.988,137.005,136.935,136.935,896300005.0
2005-01-07 19:16:00,136.96,136.97,136.923,136.97,387700000.0
2005-01-07 19:17:00,136.968,136.984,136.93,136.973,513799998.0
2005-01-07 19:18:00,136.975,136.978,136.931,136.96,259500001.0
2005-01-07 19:19:00,136.994,136.994,136.928,136.928,640699998.0
2005-01-07 19:20:00,136.929,136.987,136.929,136.952,274700004.0
2005-01-07 19:21:00,136.949,136.949,136.923,136.923,470900001.0
2005-01-07 19:22:00,136.927,136.934,136.913,136.913,101599997.0
2005-01-07 19:23:00,136.928,136.939,136.923,136.923,1300400005.0
2005-01-07 19:24:00,136.92,136.926,136.908,136.92,598299992.0
2005-01-07 19:25:00,136.927,136.93,136.902,136.902,552099997.0
2005-01-07 19:26:00,136.92,136.943,136.915,136.934,1302399991.0
2005-01-07 19:27:00,136.929,136.929,136.851,136.858,734399999.0
2005-01-07 19:28:00,136.86,136.864,136.83,136.848,531699995.0
2005-01-07 19:29:00,136.85,136.885,136.85,136.864,332600002.0
2005-01-07 19:30:00,136.877,136.888,136.863,136.863,660199991.0
2005-01-07 19:31:00,136.879,136.89,136.864,136.866,685500002.0
2005-01-07 19:32:00,136.865,136.893,136.865,136.879,1025700002.0
2005-01-07 19:33:00,136.885,136.901,136.883,136.896,420599998.0
2005-01-07 19:34:00,136.908,136.94,136.88,136.933,934400000.0
2005-01-07 19:35:00,136.944,136.944,136.91,136.915,760999998.0
2005-01-07 19:36:00,136.917,136.93,136.899,136.918,617699995.0
2005-01-07 19:37:00,136.947,136.947,136.901,136.904,46800000.0
2005-01-07 19:38:00,136.906,136.914,136.86,136.866,524499998.0
2005-01-07 19:39:00,136.88,136.896,136.857,136.893,607700002.0
2005-01-07 19:40:00,136.886,136.923,136.875,136.884,568700002.0
2005-01-07 19:41:00,136.879,136.904,136.877,136.879,856100001.0
2005-01-07 19:42:00,136.901,136.901,136.863,136.877,470799996.0
2005-01-07 19:43:00,136.877,136.894,136.877,136.882,66900000.0
2005-01-07 19:44:00,136.883,136.895,136.87,136.879,352999994.0
2005-01-07 19:45:00,136.897,136.906,136.889,136.906,69600000.0
2005-01-07 19:46:00,136.898,136.902,136.88,136.89,387199995.0
2005-01-07 19:47:00,136.895,136.895,136.871,136.871,200100003.0
2005-01-07 19:48:00,136.868,136.881,136.849,136.856,646999998.0
2005-01-07 19:49:00,136.867,136.869,136.838,136.838,237299996.0
2005-01-07 19:50:00,136.859,136.87,136.838,136.865,322600001.0
2005-01-07 19:51:00,136.878,136.889,136.843,136.843,327200003.0
2005-01-07 19:52:00,136.878,136.892,136.846,136.875,456299999.0
2005-01-07 19:53:00,136.875,136.875,136.841,136.841,435699997.0
2005-01-07 19:54:00,136.879,136.896,136.85,136.885,360899999.0
2005-01-07 19:55:00,136.918,136.935,136.894,136.9,206199997.0
2005-01-07 19:56:00,136.92,136.941,136.907,136.92,568400000.0
2005-01-07 19:57:00,136.913,136.934,136.855,136.855,697399998.0
2005-01-07 19:58:00,136.852,136.886,136.852,136.874,602800003.0
2005-01-07 19:59:00,136.88,136.888,136.868,136.878,571299998.0
2005-01-07 20:00:00,136.899,136.917,136.888,136.888,187199997.0
2005-01-07 20:01:00,136.873,136.884,136.825,136.826,460699998.0
2005-01-07 20:02:00,136.825,136.846,136.825,136.825,387500001.0
2005-01-07 20:03:00,136.829,136.84,136.829,136.832,171500003.0
2005-01-07 20:04:00,136.823,136.85,136.823,136.849,429399999.0
2005-01-07 20:05:00,136.835,136.845,136.807,136.819,437599999.0
2005-01-07 20:06:00,136.822,136.843,136.778,136.794,555299995.0
2005-01-07 20:07:00,136.764,136.799,136.722,136.733,214899998.0
2005-01-07 20:08:00,136.722,136.748,136.72,136.73,643099992.0
2005-01-07 20:09:00,136.728,136.739,136.69,136.707,322100001.0
2005-01-07 20:10:00,136.683,136.702,136.679,136.682,439700002.0
2005-01-07 20:11:00,136.714,136.717,136.69,136.69,790299997.0
2005-01-07 20:12:00,136.713,136.736,136.693,136.718,720100000.0
2005-01-07 20:13:00,136.71,136.73,136.701,136.716,282499998.0
2005-01-07 20:14:00,136.706,136.726,136.603,136.618,520699998.0
2005-01-07 20:15:00,136.651,136.651,136.617,136.626,637800003.0
2005-01-07 20:16:00,136.633,136.661,136.632,136.645,545399994.0
2005-01-07 20:17:00,136.648,136.673,136.632,136.65,203799998.0
2005-01-07 20:18:00,136.655,136.663,136.635,136.644,266500004.0
2005-01-07 20:19:00,136.653,136.708,136.621,136.688,456900000.0
2005-01-07 20:20:00,136.704,136.741,136.659,136.713,310499997.0
2005-01-07 20:21:00,136.72,136.734,136.701,136.704,302600001.0
2005-01-07 20:22:00,136.72,136.743,136.687,136.714,488999998.0
2005-01-07 20:23:00,136.736,136.751,136.695,136.742,529300002.0
2005-01-07 20:24:00,136.749,136.755,136.734,136.747,224600001.0
2005-01-07 20:25:00,136.758,136.761,136.75,136.751,411499998.0
2005-01-07 20:26:00,136.759,136.781,136.75,136.761,352900001.0
2005-01-07 20:27:00,136.755,136.766,136.754,136.762,740700001.0
2005-01-07 20:28:00,136.758,136.79,136.757,136.773,938799994.0
2005-01-07 20:29:00,136.778,136.79,136.763,136.77,1275599994.0
2005-01-07 20:30:00,136.77,136.789,136.75,136.783,1621799996.0
2005-01-07 20:31:00,136.785,136.789,136.764,136.78,1284899994.0
2005-01-07 20:32:00,136.78,136.806,136.739,136.778,1013399996.0
2005-01-07 20:33:00,136.786,136.791,136.76,136.76,654800000.0
2005-01-07 20:34:00,136.757,136.757,136.737,136.742,336099998.0
2005-01-07 20:35:00,136.745,136.754,136.737,136.74,373000004.0
2005-01-07 20:36:00,136.741,136.78,136.733,136.748,514600002.0
2005-01-07 20:37:00,136.754,136.781,136.74,136.745,540400002.0
2005-01-07 20:38:00,136.76,136.771,136.729,136.752,769400002.0
2005-01-07 20:39:00,136.761,136.779,136.736,136.761,880900007.0
2005-01-07 20:40:00,136.774,136.786,136.742,136.767,1074900001.0
2005-01-07 20:41:00,136.771,136.792,136.754,136.754,592900002.0
2005-01-07 20:42:00,136.761,136.786,136.755,136.755,331200003.0
2005-01-07 20:43:00,136.754,136.791,136.754,136.783,571699992.0
2005-01-07 20:44:00,136.78,136.795,136.777,136.782,766999996.0
2005-01-07 20:45:00,136.77,136.779,136.749,136.749,653100006.0
2005-01-07 20:46:00,136.75,136.755,136.74,136.75,926300004.0
2005-01-07 20:47:00,136.754,136.767,136.747,136.755,816100003.0
2005-01-07 20:48:00,136.772,136.801,136.77,136.792,617799997.0
2005-01-07 20:49:00,136.766,136.829,136.766,136.77,382799998.0
2005-01-07 20:50:00,136.765,136.819,136.765,136.803,1087799998.0
2005-01-07 20:51:00,136.76,136.81,136.76,136.798,431499999.0
2005-01-07 20:52:00,136.808,136.809,136.754,136.804,201200001.0
2005-01-07 20:53:00,136.798,136.811,136.789,136.804,875400001.0
2005-01-07 20:54:00,136.79,136.802,136.789,136.802,246000000.0
2005-01-07 20:55:00,136.797,136.808,136.783,136.785,730299996.0
2005-01-07 20:56:00,136.783,136.84,136.783,136.806,925700000.0
2005-01-07 20:57:00,136.812,136.822,136.791,136.796,731300002.0
2005-01-07 20:58:00,136.809,136.833,136.809,136.821,1152599994.0
2005-01-07 20:59:00,136.835,136.858,136.818,136.838,1063999990.0
2005-01-07 21:00:00,136.848,136.873,136.799,136.854,1042399995.0
2005-01-07 21:01:00,136.885,136.909,136.864,136.902,899099997.0
2005-01-07 21:02:00,136.91,136.915,136.889,136.889,573299997.0
2005-01-07 21:03:00,136.886,136.915,136.886,136.894,797300002.0
2005-01-07 21:04:00,136.891,136.902,136.861,136.896,475800000.0
2005-01-07 21:05:00,136.897,136.905,136.868,136.905,491599991.0
2005-01-07 21:06:00,136.897,136.904,136.861,136.88,628999996.0
2005-01-07 21:07:00,136.908,136.94,136.865,136.932,513299999.0
2005-01-07 21:08:00,136.946,136.949,136.865,136.936,432999998.0
2005-01-07 21:09:00,136.957,136.96,136.941,136.941,144000001.0
2005-01-07 21:10:00,136.951,136.951,136.877,136.936,349599999.0
2005-01-07 21:11:00,136.928,136.928,136.867,136.92,314299997.0
2005-01-07 21:12:00,136.911,136.936,136.911,136.923,534599999.0
2005-01-07 21:13:00,136.921,136.934,136.918,136.934,577700001.0
2005-01-07 21:14:00,136.927,136.957,136.927,136.94,815899997.0
2005-01-07 21:15:00,136.936,136.937,136.92,136.92,807100003.0
2005-01-07 21:16:00,136.933,136.937,136.918,136.935,647800002.0
2005-01-07 21:17:00,136.94,136.944,136.924,136.932,650399999.0
2005-01-07 21:18:00,136.933,136.952,136.925,136.944,310499998.0
2005-01-07 21:19:00,136.953,136.967,136.933,136.958,514399998.0
2005-01-07 21:20:00,136.961,136.97,136.95,136.95,1271199995.0
2005-01-07 21:21:00,136.98,137.01,136.971,136.971,530200002.0
2005-01-07 21:22:00,136.967,136.983,136.963,136.972,800200001.0
2005-01-07 21:23:00,136.966,136.979,136.945,136.979,746700002.0
2005-01-07 21:24:00,136.97,136.974,136.953,136.953,520000004.0
2005-01-07 21:25:00,136.958,136.971,136.949,136.951,699099996.0
2005-01-07 21:26:00,136.959,136.967,136.954,136.957,291499999.0
2005-01-07 21:27:00,136.955,136.955,136.927,136.94,175599998.0
2005-01-07 21:28:00,136.935,136.945,136.935,136.94,58100000.0
2005-01-07 21:29:00,136.94,136.945,136.93,136.935,184900001.0
2005-01-07 21:30:00,136.935,136.969,136.934,136.947,372300002.0
2005-01-07 21:31:00,136.958,136.967,136.951,136.955,98400000.0
2005-01-07 21:32:00,136.949,136.965,136.938,136.96,600499998.0
2005-01-07 21:33:00,136.959,136.963,136.914,136.951,128500002.0
2005-01-07 21:34:00,136.968,136.983,136.934,136.934,264299998.0
2005-01-07 21:35:00,136.97,136.976,136.939,136.963,161799998.0
2005-01-07 21:36:00,136.978,136.978,136.946,136.962,233999999.0
2005-01-07 21:37:00,136.97,136.981,136.956,136.966,146199997.0
2005-01-07 21:38:00,136.978,136.988,136.963,136.988,102199998.0
2005-01-07 21:39:00,136.99,137.001,136.983,136.983,178700001.0
2005-01-07 21:40:00,137.007,137.017,136.994,137.013,258099998.0
2005-01-07 21:41:00,137.011,137.012,136.997,137.012,120199999.0
2005-01-07 21:42:00,137.012,137.012,136.989,136.989,389599999.0
2005-01-07 21:43:00,136.968,136.968,136.875,136.964,406199997.0
2005-01-07 21:44:00,136.969,136.984,136.969,136.97,786199997.0
2005-01-07 21:45:00,136.97,136.985,136.962,136.972,242499999.0
2005-01-07 21:46:00,136.967,136.971,136.958,136.958,520999996.0
2005-01-07 21:47:00,136.957,136.957,136.939,136.948,366599998.0
2005-01-07 21:48:00,136.943,136.955,136.938,136.945,108700000.0
2005-01-07 21:49:00,136.937,136.958,136.937,136.948,152400001.0
2005-01-07 21:50:00,136.96,136.975,136.955,136.968,125099997.0
2005-01-07 21:51:00,136.959,136.959,136.929,136.929,189300000.0
2005-01-07 21:52:00,136.919,136.939,136.919,136.919,86000000.0
2005-01-07 21:53:00,136.921,136.921,136.897,136.897,107100001.0
2005-01-07 21:54:00,136.912,136.916,136.906,136.91,58899999.0
2005-01-07 21:55:00,136.916,136.916,136.878,136.878,20300000.0
2005-01-07 21:56:00,136.873,136.933,136.861,136.927,72599999.0
2005-01-07 21:57:00,136.926,136.939,136.895,136.912,61400000.0
2005-01-07 21:58:00,136.922,136.937,136.882,136.882,50700000.0
2005-01-07 21:59:00,136.942,136.959,136.896,136.958,92000002.0
2005-01-07 22:00:00,136.971,136.996,136.872,136.872,263999999.0
2005-01-07 22:01:00,136.905,136.926,136.871,136.885,497199999.0
2005-01-07 22:02:00,136.887,136.887,136.851,136.851,394799998.0
2005-01-07 22:03:00,136.853,136.853,136.835,136.842,71100000.0
2005-01-07 22:04:00,136.844,136.853,136.8,136.8,295400001.0
2005-01-07 22:05:00,136.829,136.848,136.801,136.803,119700001.0
2005-01-07 22:06:00,136.873,136.873,136.805,136.805,165999998.0
2005-01-07 22:07:00,136.836,136.844,136.811,136.843,108400000.0
2005-01-07 22:08:00,136.86,136.86,136.795,136.795,132899999.0
2005-01-07 22:09:00,136.799,136.813,136.797,136.809,192099998.0
2005-01-07 22:10:00,136.81,136.831,136.797,136.797,161999998.0
2005-01-07 22:11:00,136.836,136.945,136.82,136.914,195500001.0
2005-01-07 22:12:00,136.948,136.982,136.881,136.881,187900000.0
2005-01-07 22:13:00,136.991,136.998,136.887,136.887,205399995.0
2005-01-07 22:14:00,136.89,136.97,136.89,136.942,137800002.0
2005-01-07 22:15:00,136.876,136.942,136.876,136.923,239199998.0
2005-01-07 22:16:00,136.926,136.926,136.883,136.915,158299997.0
2005-01-07 22:17:00,136.915,136.916,136.905,136.905,62500000.0
2005-01-07 22:18:00,136.894,136.894,136.801,136.881,99799999.0
2005-01-07 22:19:00,136.9,136.9,136.8,136.875,149600000.0
2005-01-07 22:20:00,136.894,136.903,136.889,136.889,86200001.0
2005-01-07 22:21:00,136.888,136.904,136.885,136.897,101400000.0
2005-01-07 22:22:00,136.91,136.91,136.894,136.894,191000000.0
2005-01-07 22:23:00,136.907,136.907,136.893,136.893,279799999.0
2005-01-07 22:24:00,136.894,136.904,136.891,136.892,114099998.0
2005-01-07 22:25:00,136.89,136.899,136.885,136.885,290499999.0
2005-01-07 22:26:00,136.878,136.878,136.79,136.832,168800002.0
2005-01-07 22:27:00,136.828,136.835,136.781,136.815,552900002.0
2005-01-07 22:28:00,136.82,136.82,136.772,136.811,246399999.0
2005-01-07 22:29:00,136.808,136.834,136.799,136.818,149800002.0
2005-01-07 22:30:00,136.785,136.82,136.785,136.813,69300000.0
2005-01-07 22:31:00,136.803,136.806,136.785,136.793,165799997.0
2005-01-07 22:32:00,136.796,136.819,136.791,136.791,125699999.0
2005-01-07 22:33:00,136.82,136.841,136.801,136.801,163799999.0
2005-01-07 22:34:00,136.783,136.796,136.78,136.79,149200000.0
2005-01-07 22:35:00,136.779,136.791,136.758,136.758,125600000.0
2005-01-07 22:36:00,136.762,136.768,136.748,136.748,366399999.0
2005-01-07 22:37:00,136.753,136.766,136.601,136.601,326599997.0
2005-01-07 22:38:00,136.713,136.738,136.616,136.731,230799997.0
2005-01-07 22:39:00,136.747,136.771,136.747,136.758,216600001.0
2005-01-07 22:40:00,136.754,136.762,136.746,136.753,333899998.0
2005-01-07 22:41:00,136.753,136.758,136.74,136.747,145899998.0
2005-01-07 22:42:00,136.757,136.757,136.744,136.752,216900000.0
2005-01-07 22:43:00,136.757,136.757,136.74,136.74,158900000.0
2005-01-07 22:44:00,136.75,136.756,136.744,136.744,329599999.0
2005-01-07 22:45:00,136.745,136.762,136.745,136.752,259400001.0
2005-01-07 22:46:00,136.76,136.77,136.76,136.763,66900000.0
2005-01-07 22:47:00,136.762,136.767,136.76,136.76,103200000.0
2005-01-07 22:48:00,136.773,136.775,136.765,136.766,174500001.0
2005-01-07 22:49:00,136.765,136.777,136.757,136.764,290599999.0
2005-01-07 22:50:00,136.754,136.754,136.725,136.727,94099998.0
2005-01-07 22:51:00,136.725,136.73,136.722,136.725,132399999.0
2005-01-07 22:52:00,136.727,136.74,136.727,136.733,342000001.0
2005-01-07 22:53:00,136.731,136.753,136.731,136.743,249500000.0
2005-01-07 22:54:00,136.728,136.747,136.728,136.735,112900002.0
2005-01-07 22:55:00,136.735,136.745,136.735,136.735,114899998.0
2005-01-07 22:56:00,136.74,136.74,136.735,136.74,158100001.0
2005-01-07 22:57:00,136.735,136.742,136.729,136.742,109200000.0
2005-01-07 22:58:00,136.748,136.748,136.731,136.735,65399999.0
2005-01-07 22:59:00,136.748,136.748,136.718,136.733,147099998.0
2005-01-07 23:00:00,136.76,136.76,136.748,136.748,93699999.0
2005-01-07 23:01:00,136.745,136.799,136.745,136.782,76700000.0
2005-01-07 23:02:00,136.769,136.786,136.759,136.786,90399999.0
2005-01-07 23:03:00,136.792,136.801,136.776,136.785,106800000.0
2005-01-07 23:04:00,136.77,136.775,136.748,136.775,46700000.0
2005-01-07 23:05:00,136.795,136.809,136.761,136.797,79999999.0
2005-01-07 23:06:00,136.805,136.805,136.761,136.786,100700001.0
2005-01-07 23:07:00,136.795,136.795,136.74,136.784,93600000.0
2005-01-07 23:08:00,136.771,136.775,136.743,136.775,53900000.0
2005-01-07 23:09:00,136.775,136.799,136.745,136.799,83600001.0
2005-01-07 23:10:00,136.805,136.815,136.805,136.815,61600000.0
2005-01-07 23:11:00,136.808,136.808,136.796,136.8,55000001.0
2005-01-07 23:12:00,136.788,136.799,136.754,136.799,59000000.0
2005-01-07 23:13:00,136.803,136.817,136.792,136.797,122200000.0
2005-01-07 23:14:00,136.788,136.809,136.788,136.803,96800000.0
2005-01-07 23:15:00,136.796,136.796,136.76,136.76,84599999.0
2005-01-07 23:16:00,136.756,136.767,136.748,136.755,72600000.0
2005-01-07 23:17:00,136.756,136.759,136.739,136.759,75400001.0
2005-01-07 23:18:00,136.772,136.776,136.734,136.734,97599998.0
2005-01-07 23:19:00,136.734,136.755,136.734,136.755,86900000.0
2005-01-07 23:20:00,136.765,136.765,136.755,136.755,79599999.0
2005-01-07 23:21:00,136.758,136.759,136.739,136.74,61300001.0
2005-01-07 23:22:00,136.747,136.756,136.74,136.749,198999999.0
2005-01-07 23:23:00,136.745,136.755,136.737,136.755,111099998.0
2005-01-07 23:24:00,136.755,136.756,136.753,136.753,35999999.0
2005-01-07 23:25:00,136.743,136.748,136.738,136.742,84600000.0
2005-01-07 23:26:00,136.744,136.755,136.743,136.745,85999998.0
2005-01-07 23:27:00,136.767,136.767,136.751,136.754,134300001.0
2005-01-07 23:28:00,136.757,136.761,136.746,136.746,61700001.0
2005-01-07 23:29:00,136.75,136.763,136.749,136.757,88299999.0
2005-01-07 23:30:00,136.76,136.764,136.751,136.751,98899999.0
2005-01-07 23:31:00,136.785,136.789,136.742,136.742,62000000.0
2005-01-07 23:32:00,136.741,136.786,136.741,136.753,143299998.0
2005-01-07 23:33:00,136.763,136.765,136.758,136.765,68999998.0
2005-01-07 23:34:00,136.771,136.784,136.771,136.78,88700002.0
2005-01-07 23:35:00,136.783,136.783,136.769,136.777,78900002.0
2005-01-07 23:36:00,136.757,136.757,136.73,136.73,76600000.0
2005-01-07 23:37:00,136.732,136.734,136.725,136.734,89099999.0
2005-01-07 23:38:00,136.768,136.768,136.745,136.747,177900000.0
2005-01-07 23:39:00,136.75,136.752,136.74,136.752,169600001.0
2005-01-07 23:40:00,136.749,136.755,136.734,136.755,55200000.0
2005-01-07 23:41:00,136.76,136.771,136.723,136.723,89600000.0
2005-01-07 23:42:00,136.715,136.724,136.686,136.686,123000000.0
2005-01-07 23:43:00,136.683,136.69,136.677,136.677,80399999.0
2005-01-07 23:44:00,136.696,136.709,136.689,136.689,116300001.0
2005-01-07 23:45:00,136.688,136.695,136.678,136.695,42600000.0
2005-01-07 23:46:00,136.702,136.722,136.702,136.712,60999999.0
2005-01-07 23:47:00,136.721,136.725,136.715,136.718,132100001.0
2005-01-07 23:48:00,136.721,136.733,136.718,136.73,87599998.0
2005-01-07 23:49:00,136.737,136.749,136.737,136.742,146700002.0
2005-01-07 23:50:00,136.75,136.756,136.737,136.737,166399999.0
2005-01-07 23:51:00,136.721,136.746,136.718,136.746,113500002.0
2005-01-07 23:52:00,136.742,136.75,136.734,136.735,60300000.0
2005-01-07 23:53:00,136.738,136.751,136.719,136.731,97200002.0
2005-01-07 23:54:00,136.744,136.758,136.728,136.737,95000001.0
2005-01-07 23:55:00,136.725,136.732,136.704,136.704,81800000.0
2005-01-07 23:56:00,136.715,136.73,136.704,136.722,131900000.0
2005-01-07 23:57:00,136.705,136.716,136.687,136.712,107599998.0
2005-01-07 23:58:00,136.691,136.701,136.677,136.694,49700000.0
2005-01-07 23:59:00,136.715,136.72,136.696,136.72,70200000.0
2005-01-10 00:00:00,136.827,136.869,136.827,136.846,135199999.0
2005-01-10 00:01:00,136.744,136.823,136.744,136.823,50300001.0
2005-01-10 00:02:00,136.856,136.856,136.839,136.844,112200000.0
2005-01-10 00:03:00,136.85,136.87,136.85,136.863,138899999.0
2005-01-10 00:04:00,136.87,136.88,136.857,136.863,184399998.0
2005-01-10 00:05:00,136.878,136.878,136.856,136.865,151900002.0
2005-01-10 00:06:00,136.875,136.876,136.833,136.874,106000000.0
2005-01-10 00:07:00,136.873,136.873,136.83,136.83,77800000.0
2005-01-10 00:08:00,136.833,136.856,136.833,136.851,115299998.0
2005-01-10 00:09:00,136.828,136.848,136.809,136.848,112799999.0
2005-01-10 00:10:00,136.842,136.864,136.835,136.84,118299998.0
2005-01-10 00:11:00,136.801,136.837,136.798,136.837,47800000.0
2005-01-10 00:12:00,136.825,136.836,136.822,136.829,87900000.0
2005-01-10 00:13:00,136.795,136.812,136.779,136.803,106400000.0
2005-01-10 00:14:00,136.775,136.804,136.775,136.777,38400000.0
2005-01-10 00:15:00,136.773,136.797,136.773,136.775,97299998.0
2005-01-10 00:16:00,136.753,136.784,136.752,136.761,127199999.0
2005-01-10 00:17:00,136.795,136.806,136.771,136.772,97599997.0
2005-01-10 00:18:00,136.775,136.785,136.753,136.753,72000000.0
2005-01-10 00:19:00,136.781,136.781,136.764,136.772,32000000.0
2005-01-10 00:20:00,136.78,136.793,136.769,136.793,97399998.0
2005-01-10 00:21:00,136.789,136.793,136.759,136.759,28400000.0
2005-01-10 00:22:00,136.784,136.794,136.761,136.78,73100000.0
2005-01-10 00:23:00,136.772,136.791,136.759,136.776,83299999.0
2005-01-10 00:24:00,136.778,136.788,136.769,136.778,73100001.0
2005-01-10 00:25:00,136.753,136.782,136.749,136.778,123500000.0
2005-01-10 00:26:00,136.78,136.804,136.78,136.796,62400000.0
2005-01-10 00:27:00,136.765,136.797,136.759,136.797,94399999.0
2005-01-10 00:28:00,136.761,136.782,136.754,136.774,71900000.0
2005-01-10 00:29:00,136.808,136.827,136.798,136.81,151300003.0
2005-01-10 00:30:00,136.808,136.827,136.805,136.812,105300000.0
2005-01-10 00:31:00,136.803,136.818,136.798,136.811,84300000.0
2005-01-10 00:32:00,136.803,136.805,136.785,136.804,74300000.0
2005-01-10 00:33:00,136.8,136.818,136.8,136.813,83299999.0
2005-01-10 00:34:00,136.817,136.817,136.805,136.805,99200001.0
2005-01-10 00:35:00,136.802,136.816,136.794,136.804,77699999.0
2005-01-10 00:36:00,136.863,136.863,136.794,136.794,44800000.0
2005-01-10 00:37:00,136.786,136.8,136.786,136.798,102600000.0
2005-01-10 00:38:00,136.775,136.776,136.734,136.734,96699999.0
2005-01-10 00:39:00,136.725,136.729,136.712,136.729,41600000.0
2005-01-10 00:40:00,136.737,136.739,136.696,136.699,74900000.0
2005-01-10 00:41:00,136.719,136.722,136.714,136.717,25900000.0
2005-01-10 00:42:00,136.715,136.725,136.715,136.72,133399999.0
2005-01-10 00:43:00,136.765,136.765,136.723,136.737,65400000.0
2005-01-10 00:44:00,136.72,136.72,136.71,136.718,101800001.0
2005-01-10 00:45:00,136.72,136.725,136.72,136.72,53700000.0
2005-01-10 00:46:00,136.728,136.774,136.728,136.774,48500001.0
2005-01-10 00:47:00,136.756,136.789,136.756,136.784,49499999.0
2005-01-10 00:48:00,136.783,136.794,136.779,136.794,77500000.0
2005-01-10 00:49:00,136.798,136.8,136.772,136.8,89600000.0
2005-01-10 00:50:00,136.783,136.791,136.783,136.784,31999999.0
2005-01-10 00:51:00,136.783,136.799,136.769,136.793,63700000.0
2005-01-10 00:52:00,136.774,136.799,136.774,136.779,220000002.0
2005-01-10 00:53:00,136.768,136.768,136.754,136.754,44700000.0
2005-01-10 00:54:00,136.75,136.755,136.745,136.75,107600001.0
2005-01-10 00:55:00,136.794,136.808,136.775,136.775,128100002.0
2005-01-10 00:56:00,136.767,136.811,136.766,136.802,184899999.0
2005-01-10 00:57:00,136.808,136.808,136.781,136.781,122300002.0
2005-01-10 00:58:00,136.81,136.81,136.781,136.789,86000000.0
2005-01-10 00:59:00,136.793,136.812,136.779,136.804,52000000.0
2005-01-10 01:00:00,136.745,136.768,136.745,136.765,61600000.0
2005-01-10 01:01:00,136.768,136.802,136.761,136.802,100400000.0
2005-01-10 01:02:00,136.812,136.813,136.802,136.813,112499998.0
2005-01-10 01:03:00,136.802,136.83,136.802,136.83,98200003.0
2005-01-10 01:04:00,136.827,136.832,136.821,136.822,117399998.0
2005-01-10 01:05:00,136.823,136.829,136.82,136.82,88100001.0
2005-01-10 01:06:00,136.826,136.826,136.821,136.821,18400000.0
2005-01-10 01:07:00,136.82,136.82,136.815,136.82,130700000.0
2005-01-10 01:08:00,136.818,136.818,136.812,136.812,180299996.0
2005-01-10 01:09:00,136.818,136.818,136.816,136.818,31300000.0
2005-01-10 01:10:00,136.818,136.831,136.811,136.82,109200002.0
2005-01-10 01:11:00,136.827,136.832,136.822,136.822,56000000.0
2005-01-10 01:12:00,136.831,136.831,136.812,136.819,125100001.0
2005-01-10 01:13:00,136.818,136.83,136.814,136.822,106799999.0
2005-01-10 01:14:00,136.815,136.818,136.81,136.818,48600000.0
2005-01-10 01:15:00,136.84,136.84,136.81,136.812,42400000.0
2005-01-10 01:16:00,136.827,136.833,136.818,136.833,202199999.0
2005-01-10 01:17:00,136.821,136.838,136.821,136.824,158899999.0
2005-01-10 01:18:00,136.838,136.844,136.838,136.84,76500001.0
2005-01-10 01:19:00,136.862,136.864,136.826,136.826,56000000.0
2005-01-10 01:20:00,136.82,136.825,136.817,136.825,37600001.0
2005-01-10 01:21:00,136.815,136.815,136.788,136.801,162099997.0
2005-01-10 01:22:00,136.805,136.818,136.805,136.818,122000003.0
2005-01-10 01:23:00,136.818,136.821,136.805,136.811,65300000.0
2005-01-10 01:24:00,136.805,136.815,136.8,136.8,20800000.0
2005-01-10 01:25:00,136.812,136.823,136.811,136.811,60399999.0
2005-01-10 01:26:00,136.813,136.826,136.804,136.826,132800001.0
2005-01-10 01:27:00,136.832,136.832,136.82,136.82,37800000.0
2005-01-10 01:28:00,136.824,136.824,136.801,136.801,45900000.0
2005-01-10 01:29:00,136.812,136.814,136.783,136.814,54400000.0
2005-01-10 01:30:00,136.823,136.825,136.807,136.825,73100000.0
2005-01-10 01:31:00,136.82,136.83,136.806,136.809,212500001.0
2005-01-10 01:32:00,136.803,136.805,136.79,136.8,111099996.0
2005-01-10 01:33:00,136.791,136.793,136.783,136.79,89800000.0
2005-01-10 01:34:00,136.801,136.81,136.791,136.798,106600000.0
2005-01-10 01:35:00,136.807,136.809,136.8,136.808,174399997.0
2005-01-10 01:36:00,136.807,136.809,136.803,136.803,34900000.0
2005-01-10 01:37:00,136.797,136.801,136.794,136.799,84800000.0
2005-01-10 01:38:00,136.801,136.809,136.795,136.795,69500000.0
2005-01-10 01:39:00,136.8,136.809,136.799,136.804,82699999.0
2005-01-10 01:40:00,136.803,136.803,136.784,136.791,97699999.0
2005-01-10 01:41:00,136.786,136.794,136.739,136.739,58799999.0
2005-01-10 01:42:00,136.765,136.77,136.731,136.77,158499998.0
2005-01-10 01:43:00,136.764,136.764,136.727,136.727,81699998.0
2005-01-10 01:44:00,136.727,136.754,136.725,136.725,81899998.0
2005-01-10 01:45:00,136.734,136.735,136.723,136.735,136199998.0
2005-01-10 01:46:00,136.744,136.757,136.744,136.757,161500002.0
2005-01-10 01:47:00,136.752,136.759,136.74,136.74,69600001.0
2005-01-10 01:48:00,136.71,136.756,136.701,136.744,65300001.0
2005-01-10 01:49:00,136.741,136.767,136.729,136.75,188200001.0
2005-01-10 01:50:00,136.773,136.795,136.747,136.76,69800000.0
2005-01-10 01:51:00,136.755,136.765,136.726,136.765,92800001.0
2005-01-10 01:52:00,136.784,136.789,136.76,136.779,88299999.0
2005-01-10 01:53:00,136.755,136.8,136.755,136.791,91200001.0
2005-01-10 01:54:00,136.807,136.808,136.755,136.755,52300001.0
2005-01-10 01:55:00,136.772,136.779,136.762,136.762,72800000.0
2005-01-10 01:56:00,136.785,136.794,136.77,136.788,193499999.0
2005-01-10 01:57:00,136.775,136.818,136.769,136.802,125600000.0
2005-01-10 01:58:00,136.825,136.825,136.784,136.796,69100001.0
2005-01-10 01:59:00,136.81,136.81,136.789,136.8,93199999.0
2005-01-10 02:00:00,136.808,136.832,136.801,136.828,132000003.0
2005-01-10 02:01:00,136.844,136.85,136.829,136.829,98199998.0
2005-01-10 02:02:00,136.838,136.838,136.812,136.812,73099999.0
2005-01-10 02:03:00,136.823,136.826,136.804,136.826,75700000.0
2005-01-10 02:04:00,136.837,136.841,136.82,136.84,186600001.0
2005-01-10 02:05:00,136.846,136.87,136.846,136.864,68699999.0
2005-01-10 02:06:00,136.878,136.899,136.87,136.881,106199998.0
2005-01-10 02:07:00,136.879,136.886,136.857,136.857,122400001.0
2005-01-10 02:08:00,136.882,136.888,136.835,136.835,113799998.0
2005-01-10 02:09:00,136.888,136.888,136.865,136.865,51199999.0
2005-01-10 02:10:00,136.872,136.9,136.872,136.9,52499999.0
2005-01-10 02:11:00,136.903,136.923,136.895,136.923,120100001.0
2005-01-10 02:12:00,136.925,136.93,136.912,136.916,64500000.0
2005-01-10 02:13:00,136.93,136.95,136.93,136.948,117899999.0
2005-01-10 02:14:00,136.951,136.963,136.945,136.945,80500001.0
2005-01-10 02:15:00,136.956,136.956,136.94,136.94,127699999.0
2005-01-10 02:16:00,136.942,136.954,136.942,136.949,113199999.0
2005-01-10 02:17:00,136.969,136.974,136.952,136.964,85199999.0
2005-01-10 02:18:00,136.982,136.984,136.958,136.964,117000002.0
2005-01-10 02:19:00,136.989,136.992,136.965,136.965,119900001.0
2005-01-10 02:20:00,136.979,136.979,136.959,136.961,72200000.0
2005-01-10 02:21:00,136.98,136.99,136.979,136.98,84199998.0
2005-01-10 02:22:00,136.996,137.001,136.988,136.99,94299998.0
2005-01-10 02:23:00,136.986,136.991,136.978,136.978,84799999.0
2005-01-10 02:24:00,136.97,136.97,136.947,136.955,80400002.0
2005-01-10 02:25:00,136.944,136.946,136.934,136.934,106300000.0
2005-01-10 02:26:00,136.932,136.933,136.922,136.929,52600000.0
2005-01-10 02:27:00,136.93,136.93,136.91,136.91,25600000.0
2005-01-10 02:28:00,136.905,136.908,136.9,136.9,17100000.0
2005-01-10 02:29:00,136.903,136.915,136.894,136.894,65700000.0
2005-01-10 02:30:00,136.885,136.885,136.859,136.859,37600000.0
2005-01-10 02:31:00,136.877,136.878,136.845,136.859,123400000.0
2005-01-10 02:32:00,136.859,136.87,136.853,136.853,106699998.0
2005-01-10 02:33:00,136.871,136.874,136.858,136.874,76099999.0
2005-01-10 02:34:00,136.856,136.861,136.838,136.847,124500000.0
2005-01-10 02:35:00,136.85,136.85,136.824,136.827,47000000.0
2005-01-10 02:36:00,136.834,136.845,136.829,136.831,98700001.0
2005-01-10 02:37:00,136.842,136.844,136.825,136.825,99099999.0
2005-01-10 02:38:00,136.842,136.851,136.821,136.824,73499999.0
2005-01-10 02:39:00,136.842,136.842,136.828,136.83,51900000.0
2005-01-10 02:40:00,136.832,136.843,136.824,136.824,93900002.0
2005-01-10 02:41:00,136.832,136.833,136.824,136.83,70700001.0
2005-01-10 02:42:00,136.825,136.842,136.823,136.823,86500002.0
2005-01-10 02:43:00,136.812,136.825,136.812,136.825,55200001.0
2005-01-10 02:44:00,136.807,136.817,136.796,136.802,97200000.0
2005-01-10 02:45:00,136.83,136.835,136.827,136.83,101800001.0
2005-01-10 02:46:00,136.833,136.838,136.821,136.828,97600000.0
2005-01-10 02:47:00,136.829,136.834,136.796,136.825,84100000.0
2005-01-10 02:48:00,136.83,136.832,136.83,136.83,32000000.0
2005-01-10 02:49:00,136.835,136.86,136.835,136.849,87400000.0
2005-01-10 02:50:00,136.86,136.87,136.86,136.862,98999998.0
2005-01-10 02:51:00,136.857,136.87,136.857,136.858,110499997.0
2005-01-10 02:52:00,136.875,136.886,136.863,136.875,43600000.0
2005-01-10 02:53:00,136.893,136.893,136.875,136.89,123200001.0
2005-01-10 02:54:00,136.902,136.927,136.902,136.922,72100001.0
2005-01-10 02:55:00,136.906,136.906,136.892,136.893,115700001.0
2005-01-10 02:56:00,136.897,136.898,136.886,136.886,121000001.0
2005-01-10 02:57:00,136.894,136.9,136.864,136.87,135599998.0
2005-01-10 02:58:00,136.893,136.906,136.892,136.893,91500001.0
2005-01-10 02:59:00,136.903,136.919,136.893,136.913,76400000.0
2005-01-10 03:00:00,136.927,136.927,136.9,136.905,52200000.0
2005-01-10 03:01:00,136.918,136.942,136.918,136.931,155299999.0
2005-01-10 03:02:00,136.929,136.941,136.919,136.919,127099999.0
2005-01-10 03:03:00,136.924,136.95,136.922,136.95,95800002.0
2005-01-10 03:04:00,136.939,136.96,136.939,136.953,76999998.0
2005-01-10 03:05:00,136.973,136.973,136.952,136.97,146600000.0
2005-01-10 03:06:00,136.966,136.98,136.961,136.969,77900000.0
2005-01-10 03:07:00,136.976,136.977,136.963,136.97,112199999.0
2005-01-10 03:08:00,136.982,136.987,136.978,136.978,95600000.0
2005-01-10 03:09:00,136.975,136.995,136.975,136.983,119700002.0
2005-01-10 03:10:00,136.992,136.994,136.959,136.959,38400000.0
2005-01-10 03:11:00,136.977,136.986,136.967,136.978,82900000.0
2005-01-10 03:12:00,136.996,136.996,136.973,136.975,71199999.0
2005-01-10 03:13:00,136.986,137.011,136.978,136.99,127100001.0
2005-01-10 03:14:00,136.997,137.017,136.988,136.988,61600000.0
2005-01-10 03:15:00,136.989,136.994,136.95,136.971,127900000.0
2005-01-10 03:16:00,136.968,136.973,136.961,136.968,198600001.0
2005-01-10 03:17:00,136.977,136.977,136.951,136.951,48700000.0
2005-01-10 03:18:00,136.939,136.948,136.939,136.947,33400000.0
2005-01-10 03:19:00,136.94,136.94,136.94,136.94,20500000.0
2005-01-10 03:20:00,136.934,136.934,136.916,136.916,63400000.0
2005-01-10 03:21:00,136.938,136.952,136.934,136.952,118899999.0
2005-01-10 03:22:00,136.962,136.964,136.934,136.948,77200000.0
2005-01-10 03:23:00,136.947,136.95,136.945,136.945,47400000.0
2005-01-10 03:24:00,136.968,136.97,136.943,136.957,109799999.0
2005-01-10 03:25:00,136.96,136.966,136.945,136.945,213799998.0
2005-01-10 03:26:00,136.946,136.951,136.928,136.934,63100000.0
2005-01-10 03:27:00,136.935,136.944,136.908,136.908,57600000.0
2005-01-10 03:28:00,136.91,136.91,136.892,136.902,117799999.0
2005-01-10 03:29:00,136.889,136.889,136.851,136.867,85499998.0
2005-01-10 03:30:00,136.867,136.88,136.861,136.868,63099999.0
2005-01-10 03:31:00,136.873,136.875,136.861,136.863,42400000.0
2005-01-10 03:32:00,136.858,136.869,136.85,136.867,122699999.0
2005-01-10 03:33:00,136.886,136.906,136.878,136.891,85800000.0
2005-01-10 03:34:00,136.882,136.884,136.873,136.873,55200000.0
2005-01-10 03:35:00,136.872,136.872,136.86,136.86,7300000.0
2005-01-10 03:36:00,136.879,136.879,136.857,136.87,115700001.0
2005-01-10 03:37:00,136.871,136.878,136.856,136.856,54800000.0
2005-01-10 03:38:00,136.875,136.883,136.858,136.873,123100000.0
2005-01-10 03:39:00,136.881,136.894,136.867,136.876,144599997.0
2005-01-10 03:40:00,136.874,136.888,136.874,136.887,78900002.0
2005-01-10 03:41:00,136.878,136.883,136.854,136.883,86399999.0
2005-01-10 03:42:00,136.873,136.879,136.869,136.877,62099999.0
2005-01-10 03:43:00,136.869,136.869,136.856,136.856,20000000.0
2005-01-10 03:44:00,136.854,136.864,136.854,136.856,83100001.0
2005-01-10 03:45:00,136.873,136.873,136.858,136.864,64700000.0
2005-01-10 03:46:00,136.87,136.87,136.859,136.86,33300000.0
2005-01-10 03:47:00,136.849,136.849,136.821,136.826,77299999.0
2005-01-10 03:48:00,136.847,136.852,136.796,136.796,112699998.0
2005-01-10 03:49:00,136.803,136.817,136.8,136.804,61100000.0
2005-01-10 03:50:00,136.804,136.808,136.782,136.789,81600000.0
2005-01-10 03:51:00,136.794,136.794,136.769,136.785,91000000.0
2005-01-10 03:52:00,136.783,136.79,136.783,136.79,113599999.0
2005-01-10 03:53:00,136.778,136.778,136.752,136.76,53400001.0
2005-01-10 03:54:00,136.754,136.773,136.751,136.767,128500002.0
2005-01-10 03:55:00,136.76,136.769,136.76,136.769,87500001.0
2005-01-10 03:56:00,136.771,136.803,136.771,136.8,139200002.0
2005-01-10 03:57:00,136.812,136.812,136.789,136.789,79000000.0
2005-01-10 03:58:00,136.789,136.789,136.76,136.76,66500000.0
2005-01-10 03:59:00,136.763,136.768,136.763,136.768,53900000.0
2005-01-10 04:00:00,136.769,136.769,136.757,136.768,78200000.0
2005-01-10 04:01:00,136.772,136.78,136.768,136.772,181299998.0
2005-01-10 04:02:00,136.772,136.777,136.772,136.777,59099999.0
2005-01-10 04:03:00,136.79,136.795,136.786,136.786,100900000.0
2005-01-10 04:04:00,136.785,136.79,136.785,136.79,64700000.0
2005-01-10 04:05:00,136.793,136.799,136.785,136.785,65000000.0
2005-01-10 04:06:00,136.8,136.807,136.797,136.797,118300003.0
2005-01-10 04:07:00,136.808,136.808,136.788,136.79,106699998.0
2005-01-10 04:08:00,136.8,136.802,136.792,136.794,33600000.0
2005-01-10 04:09:00,136.8,136.825,136.8,136.803,120699999.0
2005-01-10 04:10:00,136.815,136.815,136.803,136.808,41100000.0
2005-01-10 04:11:00,136.801,136.801,136.769,136.769,77499999.0
2005-01-10 04:12:00,136.777,136.786,136.769,136.769,74299999.0
2005-01-10 04:13:00,136.773,136.779,136.773,136.773,36000000.0
2005-01-10 04:14:00,136.769,136.79,136.767,136.79,57000002.0
2005-01-10 04:15:00,136.765,136.773,136.759,136.766,105400000.0
2005-01-10 04:16:00,136.776,136.784,136.756,136.756,91700001.0
2005-01-10 04:17:00,136.775,136.787,136.775,136.779,59899999.0
2005-01-10 04:18:00,136.773,136.776,136.764,136.764,47200001.0
2005-01-10 04:19:00,136.769,136.788,136.769,136.78,49800000.0
2005-01-10 04:20:00,136.782,136.782,136.767,136.77,133699999.0
2005-01-10 04:21:00,136.776,136.776,136.757,136.762,79300000.0
2005-01-10 04:22:00,136.759,136.786,136.759,136.773,130499999.0
2005-01-10 04:23:00,136.771,136.779,136.771,136.779,19500000.0
2005-01-10 04:24:00,136.786,136.788,136.772,136.772,64700000.0
2005-01-10 04:25:00,136.777,136.809,136.777,136.802,40300000.0
2005-01-10 04:26:00,136.817,136.829,136.811,136.82,180199998.0
2005-01-10 04:27:00,136.822,136.827,136.807,136.81,61899999.0
2005-01-10 04:28:00,136.82,136.823,136.81,136.817,80100001.0
2005-01-10 04:29:00,136.823,136.825,136.81,136.818,145100004.0
2005-01-10 04:30:00,136.825,136.825,136.815,136.818,81300002.0
2005-01-10 04:31:00,136.82,136.838,136.82,136.832,38400000.0
2005-01-10 04:32:00,136.834,136.847,136.824,136.835,109000001.0
2005-01-10 04:33:00,136.84,136.84,136.81,136.81,85400002.0
2005-01-10 04:34:00,136.832,136.832,136.814,136.814,41900000.0
2005-01-10 04:35:00,136.817,136.817,136.816,136.816,20800000.0
2005-01-10 04:36:00,136.82,136.82,136.817,136.817,25200000.0
2005-01-10 04:37:00,136.821,136.829,136.814,136.814,139900000.0
2005-01-10 04:38:00,136.837,136.837,136.82,136.82,69999999.0
2005-01-10 04:39:00,136.825,136.832,136.819,136.819,53499999.0
2005-01-10 04:40:00,136.847,136.85,136.836,136.839,62600000.0
2005-01-10 04:41:00,136.832,136.839,136.81,136.819,95000001.0
2005-01-10 04:42:00,136.828,136.828,136.814,136.814,79599999.0
2005-01-10 04:43:00,136.824,136.826,136.816,136.816,92300000.0
2005-01-10 04:44:00,136.808,136.814,136.783,136.81,101400001.0
2005-01-10 04:45:00,136.802,136.803,136.771,136.78,80400000.0
2005-01-10 04:46:00,136.764,136.778,136.764,136.774,58900000.0
2005-01-10 04:47:00,136.793,136.8,136.786,136.797,117900000.0
2005-01-10 04:48:00,136.8,136.815,136.775,136.775,85200001.0
2005-01-10 04:49:00,136.794,136.807,136.792,136.807,116199998.0
2005-01-10 04:50:00,136.812,136.817,136.792,136.792,57599999.0
2005-01-10 04:51:00,136.802,136.814,136.801,136.802,68200000.0
2005-01-10 04:52:00,136.798,136.798,136.797,136.797,7500000.0
2005-01-10 04:53:00,136.814,136.816,136.814,136.816,32800000.0
2005-01-10 04:54:00,136.817,136.836,136.814,136.82,156600001.0
2005-01-10 04:55:00,136.821,136.829,136.808,136.814,126199998.0
2005-01-10 04:56:00,136.819,136.826,136.808,136.808,73000000.0
2005-01-10 04:57:00,136.811,136.83,136.811,136.822,113800001.0
2005-01-10 04:58:00,136.848,136.848,136.843,136.843,35500000.0
2005-01-10 04:59:00,136.837,136.838,136.823,136.823,38300000.0
2005-01-10 05:00:00,136.838,136.844,136.835,136.838,99200000.0
2005-01-10 05:01:00,136.835,136.846,136.832,136.832,132600001.0
2005-01-10 05:02:00,136.838,136.846,136.831,136.841,93299998.0
2005-01-10 05:03:00,136.842,136.842,136.827,136.827,95799997.0
2005-01-10 05:04:00,136.825,136.833,136.825,136.83,130699999.0
2005-01-10 05:05:00,136.823,136.823,136.82,136.821,25600000.0
2005-01-10 05:06:00,136.818,136.846,136.818,136.84,125899997.0
2005-01-10 05:07:00,136.836,136.836,136.814,136.815,88800001.0
2005-01-10 05:08:00,136.812,136.819,136.808,136.811,57199999.0
2005-01-10 05:09:00,136.817,136.823,136.808,136.823,59200002.0
2005-01-10 05:10:00,136.819,136.819,136.808,136.808,92299999.0
2005-01-10 05:11:00,136.823,136.823,136.804,136.817,94800001.0
2005-01-10 05:12:00,136.814,136.816,136.814,136.816,48799999.0
2005-01-10 05:13:00,136.822,136.822,136.807,136.807,17800000.0
2005-01-10 05:14:00,136.813,136.819,136.8,136.811,123800002.0
2005-01-10 05:15:00,136.82,136.83,136.808,136.808,85800000.0
2005-01-10 05:16:00,136.818,136.827,136.818,136.827,54600000.0
2005-01-10 05:17:00,136.813,136.858,136.813,136.837,135599998.0
2005-01-10 05:18:00,136.871,136.871,136.853,136.853,70799998.0
2005-01-10 05:19:00,136.857,136.871,136.857,136.871,72599999.0
2005-01-10 05:20:00,136.874,136.874,136.807,136.807,73100000.0
2005-01-10 05:21:00,136.793,136.821,136.784,136.784,60800000.0
2005-01-10 05:22:00,136.823,136.823,136.787,136.792,120899997.0
2005-01-10 05:23:00,136.765,136.79,136.753,136.787,69800000.0
2005-01-10 05:24:00,136.783,136.806,136.776,136.797,125500002.0
2005-01-10 05:25:00,136.786,136.791,136.774,136.774,76400001.0
2005-01-10 05:26:00,136.77,136.78,136.761,136.762,76799999.0
2005-01-10 05:27:00,136.757,136.796,136.756,136.796,134200001.0
2005-01-10 05:28:00,136.784,136.791,136.771,136.791,187699997.0
2005-01-10 05:29:00,136.781,136.796,136.76,136.796,50800001.0
2005-01-10 05:30:00,136.77,136.789,136.769,136.786,122699997.0
2005-01-10 05:31:00,136.8,136.805,136.792,136.799,153199999.0
2005-01-10 05:32:00,136.804,136.815,136.784,136.784,70299999.0
2005-01-10 05:33:00,136.811,136.811,136.79,136.798,45100000.0
2005-01-10 05:34:00,136.789,136.793,136.76,136.76,53599998.0
2005-01-10 05:35:00,136.752,136.776,136.752,136.754,64500000.0
2005-01-10 05:36:00,136.76,136.771,136.76,136.761,99800003.0
2005-01-10 05:37:00,136.749,136.766,136.749,136.749,28700000.0
2005-01-10 05:38:00,136.763,136.777,136.763,136.777,53500001.0
2005-01-10 05:39:00,136.781,136.794,136.768,136.788,146500000.0
2005-01-10 05:40:00,136.805,136.814,136.772,136.798,87099999.0
2005-01-10 05:41:00,136.801,136.803,136.79,136.79,72199997.0
2005-01-10 05:42:00,136.806,136.827,136.806,136.81,101800000.0
2005-01-10 05:43:00,136.821,136.827,136.814,136.815,110100002.0
2005-01-10 05:44:00,136.804,136.812,136.801,136.81,74300000.0
2005-01-10 05:45:00,136.802,136.802,136.771,136.79,170099998.0
2005-01-10 05:46:00,136.788,136.788,136.757,136.757,35000000.0
2005-01-10 05:47:00,136.781,136.799,136.781,136.789,157600000.0
2005-01-10 05:48:00,136.802,136.811,136.789,136.801,119900000.0
2005-01-10 05:49:00,136.827,136.827,136.791,136.796,60799999.0
2005-01-10 05:50:00,136.8,136.825,136.8,136.811,94599999.0
2005-01-10 05:51:00,136.841,136.841,136.827,136.827,39400001.0
2005-01-10 05:52:00,136.838,136.895,136.836,136.873,115800001.0
2005-01-10 05:53:00,136.892,136.892,136.861,136.873,84199999.0
2005-01-10 05:54:00,136.883,136.888,136.873,136.881,94799999.0
2005-01-10 05:55:00,136.884,136.898,136.882,136.882,87200000.0
2005-01-10 05:56:00,136.89,136.89,136.873,136.873,82900000.0
2005-01-10 05:57:00,136.865,136.878,136.86,136.878,125199998.0
2005-01-10 05:58:00,136.875,136.875,136.855,136.868,89099998.0
2005-01-10 05:59:00,136.873,136.894,136.866,136.88,167699999.0
2005-01-10 06:00:00,136.882,136.896,136.867,136.874,169699999.0
2005-01-10 06:01:00,136.878,136.884,136.876,136.879,107000002.0
2005-01-10 06:02:00,136.875,136.885,136.865,136.865,83100000.0
2005-01-10 06:03:00,136.866,136.884,136.866,136.867,96199999.0
2005-01-10 06:04:00,136.894,136.902,136.878,136.891,128799998.0
2005-01-10 06:05:00,136.903,136.903,136.872,136.897,17400000.0
2005-01-10 06:06:00,136.882,136.903,136.871,136.877,142899999.0
2005-01-10 06:07:00,136.888,136.888,136.862,136.862,89199999.0
2005-01-10 06:08:00,136.9,136.9,136.87,136.876,95300000.0
2005-01-10 06:09:00,136.861,136.876,136.849,136.865,102600000.0
2005-01-10 06:10:00,136.875,136.875,136.837,136.837,116299999.0
2005-01-10 06:11:00,136.854,136.858,136.85,136.853,105900000.0
2005-01-10 06:12:00,136.85,136.859,136.845,136.857,103599999.0
2005-01-10 06:13:00,136.853,136.853,136.845,136.845,83399999.0
2005-01-10 06:14:00,136.863,136.876,136.858,136.858,88400000.0
2005-01-10 06:15:00,136.877,136.877,136.86,136.86,28600000.0
2005-01-10 06:16:00,136.876,136.876,136.861,136.863,92799999.0
2005-01-10 06:17:00,136.866,136.879,136.866,136.878,54400000.0
2005-01-10 06:18:00,136.877,136.895,136.875,136.881,100600000.0
2005-01-10 06:19:00,136.899,136.899,136.86,136.86,80800000.0
2005-01-10 06:20:00,136.872,136.894,136.861,136.861,107099999.0
2005-01-10 06:21:00,136.87,136.887,136.864,136.864,48400000.0
2005-01-10 06:22:00,136.862,136.877,136.856,136.856,50900000.0
2005-01-10 06:23:00,136.888,136.899,136.864,136.865,118699998.0
2005-01-10 06:24:00,136.87,136.885,136.869,136.869,42400000.0
2005-01-10 06:25:00,136.871,136.888,136.867,136.888,141599998.0
2005-01-10 06:26:00,136.88,136.88,136.861,136.866,77100001.0
2005-01-10 06:27:00,136.876,136.878,136.865,136.865,35200000.0
2005-01-10 06:28:00,136.878,136.878,136.855,136.855,130000000.0
2005-01-10 06:29:00,136.868,136.873,136.855,136.873,75100000.0
2005-01-10 06:30:00,136.877,136.877,136.864,136.864,60799998.0
2005-01-10 06:31:00,136.869,136.869,136.863,136.863,27100000.0
2005-01-10 06:32:00,136.862,136.876,136.862,136.863,114300001.0
2005-01-10 06:33:00,136.862,136.867,136.837,136.837,27300000.0
2005-01-10 06:34:00,136.849,136.849,136.825,136.844,82800001.0
2005-01-10 06:35:00,136.847,136.848,136.842,136.842,41600001.0
2005-01-10 06:36:00,136.845,136.845,136.835,136.84,5300000.0
2005-01-10 06:37:00,136.839,136.866,136.839,136.848,110700002.0
2005-01-10 06:38:00,136.846,136.851,136.833,136.84,103700000.0
2005-01-10 06:39:00,136.839,136.855,136.837,136.837,77700003.0
2005-01-10 06:40:00,136.827,136.838,136.826,136.826,181800002.0
2005-01-10 06:41:00,136.828,136.835,136.827,136.83,103099998.0
2005-01-10 06:42:00,136.838,136.843,136.83,136.838,42600000.0
2005-01-10 06:43:00,136.837,136.837,136.817,136.817,102699997.0
2005-01-10 06:44:00,136.83,136.834,136.819,136.819,32600000.0
2005-01-10 06:45:00,136.827,136.84,136.827,136.835,62300001.0
2005-01-10 06:46:00,136.829,136.851,136.825,136.828,53700000.0
2005-01-10 06:47:00,136.837,136.852,136.826,136.826,90400000.0
2005-01-10 06:48:00,136.826,136.829,136.822,136.822,50800000.0
2005-01-10 06:49:00,136.832,136.832,136.819,136.827,77500001.0
2005-01-10 06:50:00,136.837,136.848,136.835,136.844,102399999.0
2005-01-10 06:51:00,136.849,136.858,136.841,136.85,77800001.0
2005-01-10 06:52:00,136.849,136.866,136.834,136.834,118000000.0
2005-01-10 06:53:00,136.842,136.859,136.842,136.848,76900000.0
2005-01-10 06:54:00,136.855,136.855,136.84,136.84,33500000.0
2005-01-10 06:55:00,136.851,136.863,136.85,136.85,87199999.0
2005-01-10 06:56:00,136.856,136.862,136.845,136.845,83900001.0
2005-01-10 06:57:00,136.835,136.836,136.822,136.836,90900002.0
2005-01-10 06:58:00,136.85,136.853,136.843,136.847,131900003.0
2005-01-10 06:59:00,136.851,136.857,136.845,136.845,117299999.0
2005-01-10 07:00:00,136.846,136.85,136.838,136.842,94899999.0
2005-01-10 07:01:00,136.838,136.842,136.831,136.839,57200000.0
2005-01-10 07:02:00,136.837,136.847,136.837,136.844,19500000.0
2005-01-10 07:03:00,136.851,136.858,136.849,136.851,84800000.0
2005-01-10 07:04:00,136.847,136.847,136.828,136.843,48300000.0
2005-01-10 07:05:00,136.833,136.852,136.833,136.849,103999999.0
2005-01-10 07:06:00,136.85,136.852,136.83,136.83,103399998.0
2005-01-10 07:07:00,136.85,136.856,136.837,136.84,164600000.0
2005-01-10 07:08:00,136.854,136.864,136.839,136.847,61000000.0
2005-01-10 07:09:00,136.864,136.88,136.848,136.848,93500001.0
2005-01-10 07:10:00,136.852,136.876,136.852,136.86,91499998.0
2005-01-10 07:11:00,136.818,136.867,136.818,136.851,140100002.0
2005-01-10 07:12:00,136.852,136.854,136.826,136.826,52499999.0
2005-01-10 07:13:00,136.827,136.84,136.827,136.832,113500001.0
2005-01-10 07:14:00,136.846,136.858,136.846,136.852,67700000.0
2005-01-10 07:15:00,136.848,136.875,136.848,136.858,119800001.0
2005-01-10 07:16:00,136.86,136.871,136.844,136.844,48600000.0
2005-01-10 07:17:00,136.839,136.848,136.834,136.848,34500000.0
2005-01-10 07:18:00,136.837,136.837,136.832,136.832,43200000.0
2005-01-10 07:19:00,136.831,136.831,136.826,136.826,52800000.0
2005-01-10 07:20:00,136.812,136.829,136.812,136.826,49300001.0
2005-01-10 07:21:00,136.823,136.83,136.81,136.811,33000000.0
2005-01-10 07:22:00,136.815,136.832,136.812,136.827,82499999.0
2005-01-10 07:23:00,136.84,136.845,136.838,136.838,82800000.0
2005-01-10 07:24:00,136.836,136.842,136.836,136.84,33700000.0
2005-01-10 07:25:00,136.822,136.825,136.807,136.807,84999997.0
2005-01-10 07:26:00,136.832,136.837,136.82,136.834,100200002.0
2005-01-10 07:27:00,136.832,136.836,136.823,136.823,52799999.0
2005-01-10 07:28:00,136.833,136.835,136.832,136.832,172799998.0
2005-01-10 07:29:00,136.83,136.841,136.83,136.838,78000001.0
2005-01-10 07:30:00,136.835,136.835,136.833,136.833,28800000.0
2005-01-10 07:31:00,136.837,136.843,136.835,136.835,35400000.0
2005-01-10 07:32:00,136.818,136.818,136.794,136.809,108300002.0
2005-01-10 07:33:00,136.803,136.81,136.797,136.799,97400000.0
2005-01-10 07:34:00,136.806,136.806,136.791,136.803,73599999.0
2005-01-10 07:35:00,136.801,136.823,136.797,136.805,147300002.0
2005-01-10 07:36:00,136.835,136.841,136.823,136.833,139099997.0
2005-01-10 07:37:00,136.837,136.842,136.826,136.826,109099999.0
2005-01-10 07:38:00,136.832,136.841,136.797,136.797,60699999.0
2005-01-10 07:39:00,136.806,136.828,136.806,136.812,87600002.0
2005-01-10 07:40:00,136.805,136.815,136.804,136.805,72000000.0
2005-01-10 07:41:00,136.796,136.808,136.796,136.8,153800001.0
2005-01-10 07:42:00,136.801,136.801,136.801,136.801,12800000.0
2005-01-10 07:43:00,136.781,136.804,136.778,136.797,99700000.0
2005-01-10 07:44:00,136.792,136.792,136.762,136.772,115799998.0
2005-01-10 07:45:00,136.765,136.783,136.76,136.783,108200001.0
2005-01-10 07:46:00,136.776,136.776,136.753,136.753,122300000.0
2005-01-10 07:47:00,136.762,136.762,136.742,136.754,95100000.0
2005-01-10 07:48:00,136.755,136.768,136.755,136.758,117299998.0
2005-01-10 07:49:00,136.762,136.762,136.749,136.754,130200000.0
2005-01-10 07:50:00,136.755,136.768,136.755,136.759,53300000.0
2005-01-10 07:51:00,136.764,136.774,136.764,136.772,56000000.0
2005-01-10 07:52:00,136.768,136.778,136.765,136.767,57500001.0
2005-01-10 07:53:00,136.77,136.775,136.77,136.775,44000000.0
2005-01-10 07:54:00,136.763,136.763,136.749,136.762,44000000.0
2005-01-10 07:55:00,136.77,136.778,136.77,136.775,86500002.0
2005-01-10 07:56:00,136.766,136.766,136.742,136.742,68000001.0
2005-01-10 07:57:00,136.762,136.762,136.74,136.74,79500000.0
2005-01-10 07:58:00,136.763,136.763,136.744,136.749,108000000.0
2005-01-10 07:59:00,136.749,136.763,136.742,136.763,147499999.0
2005-01-10 08:00:00,136.762,136.763,136.757,136.757,69200000.0
2005-01-10 08:01:00,136.768,136.768,136.75,136.756,43100000.0
2005-01-10 08:02:00,136.759,136.759,136.752,136.752,61600000.0
2005-01-10 08:03:00,136.754,136.765,136.744,136.75,80899998.0
2005-01-10 08:04:00,136.766,136.773,136.757,136.773,189199999.0
2005-01-10 08:05:00,136.773,136.773,136.761,136.763,42399999.0
2005-01-10 08:06:00,136.76,136.769,136.736,136.766,60400001.0
2005-01-10 08:07:00,136.772,136.783,136.769,136.769,228600005.0
2005-01-10 08:08:00,136.765,136.792,136.751,136.792,45600000.0
2005-01-10 08:09:00,136.793,136.793,136.771,136.788,94400003.0
2005-01-10 08:10:00,136.768,136.798,136.762,136.791,139099998.0
2005-01-10 08:11:00,136.796,136.806,136.793,136.793,77299999.0
2005-01-10 08:12:00,136.788,136.8,136.783,136.794,98599999.0
2005-01-10 08:13:00,136.784,136.822,136.784,136.788,74000000.0
2005-01-10 08:14:00,136.796,136.832,136.796,136.813,78800000.0
2005-01-10 08:15:00,136.825,136.842,136.821,136.839,79900002.0
2005-01-10 08:16:00,136.852,136.879,136.85,136.879,45700000.0
2005-01-10 08:17:00,136.898,136.898,136.882,136.889,151700000.0
2005-01-10 08:18:00,136.894,136.916,136.894,136.907,61500001.0
2005-01-10 08:19:00,136.918,136.929,136.895,136.895,60800000.0
2005-01-10 08:20:00,136.9,136.915,136.891,136.9,173600000.0
2005-01-10 08:21:00,136.899,136.899,136.884,136.897,135800000.0
2005-01-10 08:22:00,136.903,136.905,136.892,136.892,82000002.0
2005-01-10 08:23:00,136.9,136.916,136.894,136.905,114200001.0
2005-01-10 08:24:00,136.903,136.912,136.9,136.9,87600000.0
2005-01-10 08:25:00,136.901,136.917,136.893,136.9,148300000.0
2005-01-10 08:26:00,136.904,136.908,136.896,136.9,144599998.0
2005-01-10 08:27:00,136.896,136.908,136.89,136.893,52500000.0
2005-01-10 08:28:00,136.897,136.905,136.864,136.864,187399999.0
2005-01-10 08:29:00,136.885,136.911,136.877,136.911,44600000.0
2005-01-10 08:30:00,136.917,136.917,136.898,136.898,140999997.0
2005-01-10 08:31:00,136.894,136.908,136.892,136.894,154300003.0
2005-01-10 08:32:00,136.907,136.914,136.888,136.914,60700001.0
2005-01-10 08:33:00,136.917,136.922,136.904,136.904,41800000.0
2005-01-10 08:34:00,136.92,136.921,136.909,136.91,149000002.0
2005-01-10 08:35:00,136.93,136.939,136.902,136.902,54399999.0
2005-01-10 08:36:00,136.913,136.924,136.888,136.897,165899997.0
2005-01-10 08:37:00,136.902,136.926,136.902,136.909,120100001.0
2005-01-10 08:38:00,136.905,136.909,136.879,136.879,97800001.0
2005-01-10 08:39:00,136.9,136.9,136.851,136.855,105699998.0
2005-01-10 08:40:00,136.857,136.871,136.857,136.867,38800000.0
2005-01-10 08:41:00,136.882,136.884,136.855,136.873,137700000.0
2005-01-10 08:42:00,136.863,136.886,136.854,136.854,109800001.0
2005-01-10 08:43:00,136.855,136.87,136.843,136.857,77799998.0
2005-01-10 08:44:00,136.817,136.871,136.817,136.84,119300001.0
2005-01-10 08:45:00,136.845,136.856,136.824,136.824,68299999.0
2005-01-10 08:46:00,136.823,136.858,136.823,136.856,52799999.0
2005-01-10 08:47:00,136.834,136.834,136.831,136.831,8600000.0
2005-01-10 08:48:00,136.818,136.853,136.812,136.829,64499999.0
2005-01-10 08:49:00,136.835,136.86,136.828,136.828,114599999.0
2005-01-10 08:50:00,136.819,136.842,136.811,136.839,231099998.0
2005-01-10 08:51:00,136.87,136.87,136.834,136.845,105299999.0
2005-01-10 08:52:00,136.871,136.871,136.816,136.835,133900002.0
2005-01-10 08:53:00,136.854,136.876,136.823,136.838,75800000.0
2005-01-10 08:54:00,136.861,136.883,136.861,136.865,59300000.0
2005-01-10 08:55:00,136.895,136.895,136.878,136.883,52600000.0
2005-01-10 08:56:00,136.886,136.894,136.867,136.867,79700001.0
2005-01-10 08:57:00,136.887,136.887,136.845,136.845,122299998.0
2005-01-10 08:58:00,136.868,136.88,136.857,136.873,40600000.0
2005-01-10 08:59:00,136.878,136.885,136.874,136.877,115499998.0
2005-01-10 09:00:00,136.874,136.874,136.843,136.843,103499999.0
2005-01-10 09:01:00,136.848,136.85,136.83,136.83,45900000.0
2005-01-10 09:02:00,136.843,136.864,136.834,136.859,85099999.0
2005-01-10 09:03:00,136.866,136.875,136.855,136.868,152000003.0
2005-01-10 09:04:00,136.885,136.909,136.879,136.907,93500002.0
2005-01-10 09:05:00,136.925,136.949,136.92,136.938,134799998.0
2005-01-10 09:06:00,136.954,136.958,136.924,136.935,58800000.0
2005-01-10 09:07:00,136.945,136.945,136.922,136.922,40000000.0
2005-01-10 09:08:00,136.951,136.951,136.912,136.942,122399998.0
2005-01-10 09:09:00,136.955,136.955,136.9,136.903,118700002.0
2005-01-10 09:10:00,136.886,136.886,136.821,136.821,76000000.0
2005-01-10 09:11:00,136.824,136.824,136.788,136.805,137499999.0
2005-01-10 09:12:00,136.825,136.828,136.787,136.806,153599999.0
2005-01-10 09:13:00,136.815,136.815,136.78,136.787,47600000.0
2005-01-10 09:14:00,136.803,136.803,136.758,136.788,100300001.0
2005-01-10 09:15:00,136.765,136.77,136.742,136.75,116300000.0
2005-01-10 09:16:00,136.733,136.765,136.733,136.745,166099996.0
2005-01-10 09:17:00,136.76,136.789,136.76,136.773,68199998.0
2005-01-10 09:18:00,136.801,136.816,136.784,136.807,140200002.0
2005-01-10 09:19:00,136.812,136.824,136.791,136.804,87900000.0
2005-01-10 09:20:00,136.835,136.85,136.799,136.804,59000000.0
2005-01-10 09:21:00,136.847,136.855,136.827,136.853,54400000.0
2005-01-10 09:22:00,136.856,136.856,136.798,136.798,89800002.0
2005-01-10 09:23:00,136.813,136.825,136.802,136.803,91700000.0
2005-01-10 09:24:00,136.807,136.816,136.792,136.792,157500001.0
2005-01-10 09:25:00,136.79,136.825,136.79,136.823,96899999.0
2005-01-10 09:26:00,136.832,136.832,136.798,136.808,172500005.0
2005-01-10 09:27:00,136.811,136.811,136.766,136.792,103800002.0
2005-01-10 09:28:00,136.768,136.782,136.75,136.759,53200000.0
2005-01-10 09:29:00,136.772,136.772,136.746,136.755,93700001.0
2005-01-10 09:30:00,136.745,136.797,136.738,136.797,77999999.0
2005-01-10 09:31:00,136.808,136.822,136.801,136.818,109500000.0
2005-01-10 09:32:00,136.811,136.841,136.81,136.841,126000002.0
2005-01-10 09:33:00,136.818,136.835,136.799,136.799,106300000.0
2005-01-10 09:34:00,136.792,136.809,136.784,136.793,93999999.0
2005-01-10 09:35:00,136.793,136.831,136.793,136.822,82699999.0
2005-01-10 09:36:00,136.842,136.843,136.831,136.843,88699999.0
2005-01-10 09:37:00,136.848,136.867,136.848,136.86,59200000.0
2005-01-10 09:38:00,136.898,136.924,136.882,136.915,97700000.0
2005-01-10 09:39:00,136.94,136.954,136.925,136.933,166099996.0
2005-01-10 09:40:00,136.948,136.948,136.854,136.854,91700001.0
2005-01-10 09:41:00,136.863,136.864,136.818,136.845,125500001.0
2005-01-10 09:42:00,136.844,136.845,136.83,136.841,51499999.0
2005-01-10 09:43:00,136.845,136.852,136.82,136.82,70299999.0
2005-01-10 09:44:00,136.821,136.858,136.816,136.839,35500000.0
2005-01-10 09:45:00,136.862,136.865,136.838,136.843,62900000.0
2005-01-10 09:46:00,136.862,136.866,136.851,136.851,107099999.0
2005-01-10 09:47:00,136.838,136.838,136.794,136.794,73099999.0
2005-01-10 09:48:00,136.775,136.784,136.758,136.767,153499999.0
2005-01-10 09:49:00,136.744,136.762,136.704,136.704,95299999.0
2005-01-10 09:50:00,136.707,136.707,136.683,136.691,169499995.0
2005-01-10 09:51:00,136.705,136.705,136.655,136.655,121099999.0
2005-01-10 09:52:00,136.66,136.662,136.639,136.639,23800000.0
2005-01-10 09:53:00,136.664,136.666,136.644,136.663,165800003.0
2005-01-10 09:54:00,136.675,136.678,136.639,136.678,115099999.0
2005-01-10 09:55:00,136.681,136.681,136.657,136.681,147199997.0
2005-01-10 09:56:00,136.676,136.677,136.629,136.629,174199996.0
2005-01-10 09:57:00,136.625,136.652,136.625,136.642,98899999.0
2005-01-10 09:58:00,136.634,136.641,136.617,136.631,113500001.0
2005-01-10 09:59:00,136.628,136.656,136.627,136.656,94200001.0
2005-01-10 10:00:00,136.658,136.695,136.651,136.688,152300002.0
2005-01-10 10:01:00,136.705,136.718,136.684,136.701,89699998.0
2005-01-10 10:02:00,136.713,136.713,136.667,136.675,110999997.0
2005-01-10 10:03:00,136.658,136.688,136.649,136.688,51700000.0
2005-01-10 10:04:00,136.696,136.702,136.676,136.691,135299998.0
2005-01-10 10:05:00,136.685,136.694,136.675,136.675,38000000.0
2005-01-10 10:06:00,136.692,136.708,136.687,136.694,81300000.0
2005-01-10 10:07:00,136.705,136.744,136.701,136.738,88400001.0
2005-01-10 10:08:00,136.762,136.768,136.748,136.751,139500000.0
2005-01-10 10:09:00,136.765,136.773,136.745,136.745,163200001.0
2005-01-10 10:10:00,136.755,136.755,136.704,136.712,102399998.0
2005-01-10 10:11:00,136.718,136.725,136.713,136.725,114199999.0
2005-01-10 10:12:00,136.74,136.755,136.74,136.755,74599999.0
2005-01-10 10:13:00,136.74,136.768,136.718,136.753,95999998.0
2005-01-10 10:14:00,136.775,136.777,136.725,136.738,163000002.0
2005-01-10 10:15:00,136.751,136.772,136.748,136.748,115700000.0
2005-01-10 10:16:00,136.769,136.799,136.769,136.797,75300001.0
2005-01-10 10:17:00,136.806,136.817,136.796,136.803,61800000.0
2005-01-10 10:18:00,136.808,136.808,136.775,136.775,109800003.0
2005-01-10 10:19:00,136.783,136.802,136.783,136.8,89900000.0
2005-01-10 10:20:00,136.813,136.85,136.806,136.843,127300000.0
2005-01-10 10:21:00,136.832,136.842,136.797,136.797,161000003.0
2005-01-10 10:22:00,136.798,136.812,136.786,136.799,155899998.0
2005-01-10 10:23:00,136.798,136.814,136.784,136.804,144099997.0
2005-01-10 10:24:00,136.823,136.855,136.823,136.855,125400000.0
2005-01-10 10:25:00,136.882,136.882,136.847,136.865,56600000.0
2005-01-10 10:26:00,136.853,136.874,136.845,136.846,158000000.0
2005-01-10 10:27:00,136.829,136.849,136.806,136.849,80599999.0
2005-01-10 10:28:00,136.853,136.853,136.84,136.84,127200000.0
2005-01-10 10:29:00,136.84,136.84,136.794,136.8,85299999.0
2005-01-10 10:30:00,136.802,136.822,136.799,136.806,63999999.0
2005-01-10 10:31:00,136.823,136.823,136.783,136.798,127400002.0
2005-01-10 10:32:00,136.81,136.81,136.784,136.792,66599999.0
2005-01-10 10:33:00,136.777,136.777,136.749,136.756,138000001.0
2005-01-10 10:34:00,136.755,136.76,136.742,136.752,63999999.0
2005-01-10 10:35:00,136.766,136.766,136.726,136.726,85200001.0
2005-01-10 10:36:00,136.724,136.754,136.724,136.749,119400001.0
2005-01-10 10:37:00,136.751,136.751,136.724,136.735,54700000.0
2005-01-10 10:38:00,136.752,136.768,136.745,136.763,149000002.0
2005-01-10 10:39:00,136.763,136.793,136.753,136.793,119599998.0
2005-01-10 10:40:00,136.795,136.805,136.789,136.805,77600002.0
2005-01-10 10:41:00,136.812,136.819,136.785,136.789,41600000.0
2005-01-10 10:42:00,136.801,136.801,136.781,136.784,72900000.0
2005-01-10 10:43:00,136.805,136.805,136.785,136.785,81600000.0
2005-01-10 10:44:00,136.812,136.814,136.789,136.791,237000000.0
2005-01-10 10:45:00,136.79,136.808,136.788,136.8,66700000.0
2005-01-10 10:46:00,136.795,136.823,136.787,136.816,92200001.0
2005-01-10 10:47:00,136.829,136.829,136.769,136.786,91099997.0
2005-01-10 10:48:00,136.793,136.823,136.793,136.811,59400000.0
2005-01-10 10:49:00,136.818,136.83,136.802,136.822,74100000.0
2005-01-10 10:50:00,136.827,136.841,136.812,136.83,79800000.0
2005-01-10 10:51:00,136.838,136.883,136.817,136.883,70099999.0
2005-01-10 10:52:00,136.88,136.896,136.854,136.854,129699998.0
2005-01-10 10:53:00,136.863,136.891,136.85,136.853,88700000.0
2005-01-10 10:54:00,136.908,136.909,136.867,136.892,74899999.0
2005-01-10 10:55:00,136.905,136.915,136.888,136.892,67199999.0
2005-01-10 10:56:00,136.91,136.925,136.904,136.909,89000001.0
2005-01-10 10:57:00,136.908,136.928,136.903,136.923,79099999.0
2005-01-10 10:58:00,136.929,136.929,136.908,136.908,32000000.0
2005-01-10 10:59:00,136.909,136.909,136.888,136.897,29900000.0
2005-01-10 11:00:00,136.911,136.915,136.897,136.902,90099997.0
2005-01-10 11:01:00,136.924,136.935,136.92,136.92,132000000.0
2005-01-10 11:02:00,136.918,136.918,136.858,136.875,47700000.0
2005-01-10 11:03:00,136.911,136.914,136.896,136.903,120300000.0
2005-01-10 11:04:00,136.908,136.954,136.904,136.947,82300000.0
2005-01-10 11:05:00,136.957,136.957,136.931,136.939,89000001.0
2005-01-10 11:06:00,136.937,136.937,136.911,136.924,81099999.0
2005-01-10 11:07:00,136.937,136.946,136.931,136.942,98500002.0
2005-01-10 11:08:00,136.951,136.951,136.919,136.932,122700001.0
2005-01-10 11:09:00,136.955,136.96,136.932,136.952,107299999.0
2005-01-10 11:10:00,136.945,136.957,136.932,136.95,140500001.0
2005-01-10 11:11:00,136.951,136.973,136.938,136.938,116500001.0
2005-01-10 11:12:00,136.958,136.96,136.935,136.948,112200001.0
2005-01-10 11:13:00,136.946,136.946,136.923,136.923,102299999.0
2005-01-10 11:14:00,136.92,136.958,136.92,136.958,131099999.0
2005-01-10 11:15:00,136.953,136.978,136.953,136.971,87199999.0
2005-01-10 11:16:00,136.99,137.005,136.976,137.0,108799998.0
2005-01-10 11:17:00,137.022,137.022,136.985,137.0,117300000.0
2005-01-10 11:18:00,137.017,137.017,136.978,136.978,111900000.0
2005-01-10 11:19:00,137.0,137.005,136.983,136.996,69800001.0
2005-01-10 11:20:00,136.986,136.986,136.944,136.944,150400001.0
2005-01-10 11:21:00,136.953,136.959,136.931,136.932,108999998.0
2005-01-10 11:22:00,136.928,136.943,136.92,136.929,26400000.0
2005-01-10 11:23:00,136.919,136.939,136.916,136.916,123899999.0
2005-01-10 11:24:00,136.942,136.946,136.931,136.94,92000000.0
2005-01-10 11:25:00,136.946,136.955,136.934,136.934,91899999.0
2005-01-10 11:26:00,136.933,136.935,136.933,136.933,26399999.0
2005-01-10 11:27:00,136.927,136.945,136.927,136.94,75599997.0
2005-01-10 11:28:00,136.942,136.943,136.91,136.91,99800002.0
2005-01-10 11:29:00,136.915,136.921,136.893,136.915,57200000.0
2005-01-10 11:30:00,136.928,136.945,136.901,136.924,99900002.0
2005-01-10 11:31:00,136.939,136.948,136.926,136.926,166999998.0
2005-01-10 11:32:00,136.922,136.925,136.882,136.887,86700002.0
2005-01-10 11:33:00,136.9,136.9,136.886,136.895,62800000.0
2005-01-10 11:34:00,136.918,136.919,136.888,136.889,72400000.0
2005-01-10 11:35:00,136.866,136.91,136.849,136.888,178900001.0
2005-01-10 11:36:00,136.915,136.919,136.897,136.902,89699998.0
2005-01-10 11:37:00,136.925,136.939,136.917,136.917,69299999.0
2005-01-10 11:38:00,136.911,136.911,136.892,136.908,88700001.0
2005-01-10 11:39:00,136.908,136.919,136.9,136.915,92200001.0
2005-01-10 11:40:00,136.915,136.924,136.909,136.922,109200001.0
2005-01-10 11:41:00,136.928,136.928,136.908,136.92,58300000.0
2005-01-10 11:42:00,136.933,136.938,136.924,136.932,81600000.0
2005-01-10 11:43:00,136.931,136.944,136.918,136.94,129500001.0
2005-01-10 11:44:00,136.948,136.951,136.926,136.926,69100000.0
2005-01-10 11:45:00,136.945,136.947,136.927,136.941,132699999.0
2005-01-10 11:46:00,136.94,136.969,136.94,136.966,64200000.0
2005-01-10 11:47:00,136.97,136.973,136.927,136.927,136899999.0
2005-01-10 11:48:00,136.946,136.949,136.936,136.94,105600002.0
2005-01-10 11:49:00,136.948,136.948,136.929,136.945,93400000.0
2005-01-10 11:50:00,136.94,136.95,136.94,136.944,142600001.0
2005-01-10 11:51:00,136.939,136.944,136.93,136.944,51900000.0
2005-01-10 11:52:00,136.927,136.927,136.879,136.879,120200001.0
2005-01-10 11:53:00,136.881,136.881,136.852,136.858,103499999.0
2005-01-10 11:54:00,136.835,136.835,136.761,136.793,104100000.0
2005-01-10 11:55:00,136.832,136.832,136.809,136.81,169000001.0
2005-01-10 11:56:00,136.827,136.827,136.815,136.818,91299998.0
2005-01-10 11:57:00,136.82,136.835,136.802,136.81,157000002.0
2005-01-10 11:58:00,136.813,136.828,136.802,136.82,139300001.0
2005-01-10 11:59:00,136.837,136.848,136.823,136.826,206600004.0
2005-01-10 12:00:00,136.825,136.838,136.823,136.83,143399999.0
2005-01-10 12:01:00,136.838,136.839,136.814,136.814,78199998.0
2005-01-10 12:02:00,136.823,136.867,136.821,136.858,48500000.0
2005-01-10 12:03:00,136.88,136.884,136.865,136.865,106900001.0
2005-01-10 12:04:00,136.878,136.878,136.832,136.832,76499998.0
2005-01-10 12:05:00,136.847,136.855,136.833,136.842,183500000.0
2005-01-10 12:06:00,136.863,136.87,136.835,136.847,53899999.0
2005-01-10 12:07:00,136.863,136.874,136.854,136.855,87300001.0
2005-01-10 12:08:00,136.858,136.865,136.844,136.855,167099997.0
2005-01-10 12:09:00,136.882,136.882,136.852,136.862,91999999.0
2005-01-10 12:10:00,136.89,136.9,136.881,136.886,66899999.0
2005-01-10 12:11:00,136.893,136.893,136.871,136.886,45600001.0
2005-01-10 12:12:00,136.881,136.881,136.855,136.855,120999999.0
2005-01-10 12:13:00,136.857,136.872,136.855,136.855,88200003.0
2005-01-10 12:14:00,136.869,136.876,136.853,136.853,203900001.0
2005-01-10 12:15:00,136.858,136.898,136.856,136.895,80100000.0
2005-01-10 12:16:00,136.897,136.906,136.891,136.898,85700000.0
2005-01-10 12:17:00,136.886,136.897,136.878,136.897,119900000.0
2005-01-10 12:18:00,136.88,136.886,136.87,136.87,168399999.0
2005-01-10 12:19:00,136.882,136.902,136.882,136.888,106199999.0
2005-01-10 12:20:00,136.888,136.896,136.872,136.879,74900000.0
2005-01-10 12:21:00,136.888,136.892,136.806,136.843,125600001.0
2005-01-10 12:22:00,136.868,136.871,136.859,136.862,91000001.0
2005-01-10 12:23:00,136.865,136.876,136.85,136.858,104799999.0
2005-01-10 12:24:00,136.885,136.895,136.865,136.871,122299997.0
2005-01-10 12:25:00,136.881,136.885,136.881,136.882,34500000.0
2005-01-10 12:26:00,136.878,136.878,136.847,136.847,18800000.0
2005-01-10 12:27:00,136.842,136.857,136.842,136.845,31200000.0
2005-01-10 12:28:00,136.87,136.886,136.855,136.857,83900001.0
2005-01-10 12:29:00,136.883,136.884,136.854,136.862,71800001.0
2005-01-10 12:30:00,136.877,136.877,136.848,136.857,174000000.0
2005-01-10 12:31:00,136.867,136.869,136.844,136.844,68899999.0
2005-01-10 12:32:00,136.847,136.847,136.778,136.791,71300002.0
2005-01-10 12:33:00,136.805,136.833,136.802,136.814,72800000.0
2005-01-10 12:34:00,136.803,136.825,136.795,136.797,78399999.0
2005-01-10 12:35:00,136.788,136.803,136.786,136.786,76199999.0
2005-01-10 12:36:00,136.773,136.818,136.772,136.801,88600000.0
2005-01-10 12:37:00,136.813,136.813,136.8,136.801,105799997.0
2005-01-10 12:38:00,136.828,136.845,136.795,136.795,87800000.0
2005-01-10 12:39:00,136.806,136.813,136.795,136.81,200099999.0
2005-01-10 12:40:00,136.813,136.82,136.805,136.805,87700001.0
2005-01-10 12:41:00,136.82,136.826,136.809,136.81,115700001.0
2005-01-10 12:42:00,136.811,136.811,136.78,136.78,114699999.0
2005-01-10 12:43:00,136.782,136.796,136.781,136.791,100000002.0
2005-01-10 12:44:00,136.785,136.785,136.768,136.781,68900000.0
2005-01-10 12:45:00,136.789,136.789,136.758,136.758,76299999.0
2005-01-10 12:46:00,136.767,136.798,136.767,136.79,76999999.0
2005-01-10 12:47:00,136.778,136.802,136.774,136.796,111299998.0
2005-01-10 12:48:00,136.79,136.807,136.786,136.799,91399998.0
2005-01-10 12:49:00,136.814,136.819,136.789,136.795,111200001.0
2005-01-10 12:50:00,136.813,136.826,136.794,136.826,28200000.0
2005-01-10 12:51:00,136.824,136.829,136.818,136.82,62099999.0
2005-01-10 12:52:00,136.822,136.83,136.81,136.82,56999999.0
2005-01-10 12:53:00,136.832,136.832,136.81,136.82,85400000.0
2005-01-10 12:54:00,136.812,136.823,136.801,136.807,141000003.0
2005-01-10 12:55:00,136.816,136.816,136.799,136.808,101999999.0
2005-01-10 12:56:00,136.818,136.82,136.799,136.799,64800000.0
2005-01-10 12:57:00,136.817,136.818,136.797,136.809,109499998.0
2005-01-10 12:58:00,136.813,136.813,136.787,136.794,152699998.0
2005-01-10 12:59:00,136.796,136.808,136.787,136.804,54400000.0
2005-01-10 13:00:00,136.81,136.81,136.79,136.795,51900000.0
2005-01-10 13:01:00,136.795,136.806,136.784,136.798,105500000.0
2005-01-10 13:02:00,136.795,136.795,136.786,136.788,59199999.0
2005-01-10 13:03:00,136.786,136.795,136.786,136.786,97799998.0
2005-01-10 13:04:00,136.781,136.785,136.771,136.785,52100000.0
2005-01-10 13:05:00,136.765,136.787,136.765,136.778,114700001.0
2005-01-10 13:06:00,136.77,136.777,136.76,136.776,24100000.0
2005-01-10 13:07:00,136.776,136.784,136.775,136.78,109499999.0
2005-01-10 13:08:00,136.781,136.787,136.779,136.787,50099999.0
2005-01-10 13:09:00,136.798,136.828,136.792,136.807,72200000.0
2005-01-10 13:10:00,136.825,136.825,136.77,136.77,168300000.0
2005-01-10 13:11:00,136.774,136.787,136.765,136.765,49000000.0
2005-01-10 13:12:00,136.771,136.771,136.766,136.766,21599999.0
2005-01-10 13:13:00,136.775,136.775,136.735,136.735,154999998.0
2005-01-10 13:14:00,136.743,136.767,136.743,136.752,76900000.0
2005-01-10 13:15:00,136.771,136.786,136.767,136.77,74600000.0
2005-01-10 13:16:00,136.766,136.766,136.742,136.742,64500000.0
2005-01-10 13:17:00,136.736,136.736,136.725,136.725,6700000.0
2005-01-10 13:18:00,136.728,136.742,136.717,136.742,92599999.0
2005-01-10 13:19:00,136.74,136.745,136.74,136.74,77800000.0
2005-01-10 13:20:00,136.748,136.751,136.727,136.743,39000000.0
2005-01-10 13:21:00,136.747,136.759,136.736,136.737,80699999.0
2005-01-10 13:22:00,136.723,136.74,136.711,136.732,54700000.0
2005-01-10 13:23:00,136.716,136.721,136.707,136.707,82200001.0
2005-01-10 13:24:00,136.714,136.714,136.691,136.705,177499999.0
2005-01-10 13:25:00,136.713,136.713,136.695,136.7,92599998.0
2005-01-10 13:26:00,136.707,136.707,136.685,136.688,88600000.0
2005-01-10 13:27:00,136.678,136.688,136.675,136.688,91199999.0
2005-01-10 13:28:00,136.681,136.703,136.675,136.682,82000000.0
2005-01-10 13:29:00,136.668,136.668,136.637,136.647,77700001.0
2005-01-10 13:30:00,136.637,136.639,136.591,136.599,96099999.0
2005-01-10 13:31:00,136.6,136.656,136.596,136.655,43700000.0
2005-01-10 13:32:00,136.657,136.681,136.657,136.661,116300000.0
2005-01-10 13:33:00,136.685,136.685,136.6,136.6,106899999.0
2005-01-10 13:34:00,136.608,136.62,136.594,136.6,48200000.0
2005-01-10 13:35:00,136.603,136.604,136.583,136.589,38700000.0
2005-01-10 13:36:00,136.581,136.581,136.575,136.58,142199996.0
2005-01-10 13:37:00,136.578,136.587,136.574,136.582,144600000.0
2005-01-10 13:38:00,136.595,136.602,136.577,136.587,114100000.0
2005-01-10 13:39:00,136.624,136.629,136.609,136.611,74100000.0
2005-01-10 13:40:00,136.629,136.637,136.624,136.624,95200001.0
2005-01-10 13:41:00,136.647,136.66,136.626,136.645,149300003.0
2005-01-10 13:42:00,136.638,136.663,136.636,136.653,114600003.0
2005-01-10 13:43:00,136.676,136.678,136.646,136.667,111400000.0
2005-01-10 13:44:00,136.655,136.688,136.647,136.672,113200000.0
2005-01-10 13:45:00,136.689,136.695,136.671,136.671,34200000.0
2005-01-10 13:46:00,136.667,136.683,136.665,136.683,109400002.0
2005-01-10 13:47:00,136.671,136.673,136.663,136.67,75299998.0
2005-01-10 13:48:00,136.673,136.678,136.663,136.675,155999996.0
2005-01-10 13:49:00,136.675,136.675,136.662,136.662,32000000.0
2005-01-10 13:50:00,136.673,136.68,136.661,136.667,130500002.0
2005-01-10 13:51:00,136.697,136.697,136.682,136.682,91900000.0
2005-01-10 13:52:00,136.685,136.693,136.676,136.693,120800001.0
2005-01-10 13:53:00,136.693,136.732,136.687,136.721,162799997.0
2005-01-10 13:54:00,136.745,136.762,136.738,136.738,95899999.0
2005-01-10 13:55:00,136.752,136.785,136.752,136.785,54300000.0
2005-01-10 13:56:00,136.803,136.81,136.79,136.79,91499999.0
2005-01-10 13:57:00,136.805,136.859,136.805,136.856,84299999.0
2005-01-10 13:58:00,136.872,136.879,136.859,136.859,42600000.0
2005-01-10 13:59:00,136.838,136.838,136.79,136.796,120800001.0
2005-01-10 14:00:00,136.809,136.809,136.766,136.783,97499999.0
2005-01-10 14:01:00,136.782,136.785,136.772,136.772,29100000.0
2005-01-10 14:02:00,136.751,136.751,136.735,136.735,79999999.0
2005-01-10 14:03:00,136.741,136.76,136.741,136.747,73499999.0
2005-01-10 14:04:00,136.75,136.766,136.738,136.765,89500000.0
2005-01-10 14:05:00,136.766,136.766,136.75,136.75,68000000.0
2005-01-10 14:06:00,136.762,136.777,136.749,136.777,91299999.0
2005-01-10 14:07:00,136.779,136.791,136.774,136.774,99100000.0
2005-01-10 14:08:00,136.767,136.782,136.717,136.717,97699999.0
2005-01-10 14:09:00,136.72,136.72,136.7,136.7,52300000.0
2005-01-10 14:10:00,136.71,136.719,136.694,136.694,66000000.0
2005-01-10 14:11:00,136.72,136.72,136.698,136.698,45900000.0
2005-01-10 14:12:00,136.709,136.709,136.662,136.662,61200000.0
2005-01-10 14:13:00,136.667,136.688,136.667,136.672,153499997.0
2005-01-10 14:14:00,136.675,136.685,136.661,136.675,109499999.0
2005-01-10 14:15:00,136.691,136.704,136.684,136.695,72500000.0
2005-01-10 14:16:00,136.691,136.702,136.691,136.693,87000000.0
2005-01-10 14:17:00,136.688,136.699,136.686,136.689,92800001.0
2005-01-10 14:18:00,136.698,136.704,136.614,136.614,61800001.0
2005-01-10 14:19:00,136.609,136.635,136.609,136.629,139900003.0
2005-01-10 14:20:00,136.632,136.642,136.628,136.636,137900004.0
2005-01-10 14:21:00,136.631,136.64,136.616,136.616,123400000.0
2005-01-10 14:22:00,136.625,136.63,136.61,136.616,118599999.0
2005-01-10 14:23:00,136.631,136.634,136.624,136.624,53700000.0
2005-01-10 14:24:00,136.632,136.636,136.62,136.635,60000000.0
2005-01-10 14:25:00,136.631,136.634,136.631,136.634,5900000.0
2005-01-10 14:26:00,136.633,136.633,136.627,136.627,47800001.0
2005-01-10 14:27:00,136.629,136.631,136.614,136.629,95700001.0
2005-01-10 14:28:00,136.635,136.637,136.626,136.637,82800000.0
2005-01-10 14:29:00,136.633,136.648,136.633,136.633,92099998.0
2005-01-10 14:30:00,136.637,136.648,136.621,136.621,26400000.0
2005-01-10 14:31:00,136.622,136.622,136.608,136.611,50899999.0
2005-01-10 14:32:00,136.604,136.61,136.597,136.607,94199999.0
2005-01-10 14:33:00,136.61,136.615,136.61,136.61,36000000.0
2005-01-10 14:34:00,136.608,136.631,136.606,136.631,90899999.0
2005-01-10 14:35:00,136.645,136.649,136.639,136.641,118000001.0
2005-01-10 14:36:00,136.656,136.656,136.634,136.641,71900000.0
2005-01-10 14:37:00,136.652,136.652,136.641,136.652,34900000.0
2005-01-10 14:38:00,136.646,136.66,136.628,136.628,139000002.0
2005-01-10 14:39:00,136.631,136.631,136.604,136.618,76799999.0
2005-01-10 14:40:00,136.632,136.632,136.627,136.628,109399999.0
2005-01-10 14:41:00,136.639,136.642,136.626,136.626,96099999.0
2005-01-10 14:42:00,136.618,136.625,136.602,136.609,73899999.0
2005-01-10 14:43:00,136.605,136.605,136.565,136.565,111700000.0
2005-01-10 14:44:00,136.587,136.605,136.585,136.6,112099999.0
2005-01-10 14:45:00,136.603,136.616,136.603,136.616,106800001.0
2005-01-10 14:46:00,136.615,136.618,136.588,136.588,186899999.0
2005-01-10 14:47:00,136.587,136.623,136.587,136.616,131099998.0
2005-01-10 14:48:00,136.618,136.618,136.6,136.609,168400002.0
2005-01-10 14:49:00,136.614,136.625,136.612,136.612,72800000.0
2005-01-10 14:50:00,136.625,136.636,136.616,136.63,84800000.0
2005-01-10 14:51:00,136.628,136.638,136.622,136.632,59100000.0
2005-01-10 14:52:00,136.628,136.64,136.628,136.63,83400000.0
2005-01-10 14:53:00,136.629,136.634,136.625,136.625,76300000.0
2005-01-10 14:54:00,136.638,136.649,136.633,136.635,121999999.0
2005-01-10 14:55:00,136.641,136.658,136.637,136.637,111300000.0
2005-01-10 14:56:00,136.648,136.675,136.647,136.675,144999999.0
2005-01-10 14:57:00,136.69,136.691,136.677,136.681,75800001.0
2005-01-10 14:58:00,136.685,136.685,136.67,136.676,63799999.0
2005-01-10 14:59:00,136.7,136.719,136.7,136.707,67200001.0
2005-01-10 15:00:00,136.722,136.722,136.702,136.702,80699999.0
2005-01-10 15:01:00,136.701,136.701,136.694,136.694,38300000.0
2005-01-10 15:02:00,136.682,136.691,136.682,136.682,104699999.0
2005-01-10 15:03:00,136.688,136.692,136.684,136.69,67100000.0
2005-01-10 15:04:00,136.699,136.699,136.689,136.689,88899999.0
2005-01-10 15:05:00,136.697,136.709,136.693,136.693,96700001.0
2005-01-10 15:06:00,136.705,136.715,136.693,136.7,122900001.0
2005-01-10 15:07:00,136.705,136.725,136.705,136.715,119799997.0
2005-01-10 15:08:00,136.728,136.74,136.728,136.731,39400000.0
2005-01-10 15:09:00,136.727,136.746,136.715,136.715,81599999.0
2005-01-10 15:10:00,136.719,136.741,136.719,136.736,178299998.0
2005-01-10 15:11:00,136.736,136.736,136.722,136.722,158000005.0
2005-01-10 15:12:00,136.724,136.741,136.723,136.738,110199998.0
2005-01-10 15:13:00,136.736,136.739,136.726,136.726,128099999.0
2005-01-10 15:14:00,136.751,136.793,136.741,136.793,109300001.0
2005-01-10 15:15:00,136.812,136.812,136.742,136.801,182899998.0
2005-01-10 15:16:00,136.808,136.808,136.797,136.797,117099998.0
2005-01-10 15:17:00,136.806,136.813,136.798,136.812,118800001.0
2005-01-10 15:18:00,136.825,136.834,136.814,136.815,64500000.0
2005-01-10 15:19:00,136.822,136.836,136.814,136.814,49199998.0
2005-01-10 15:20:00,136.796,136.796,136.742,136.742,94900001.0
2005-01-10 15:21:00,136.738,136.753,136.734,136.752,72200000.0
2005-01-10 15:22:00,136.753,136.766,136.753,136.766,16600000.0
2005-01-10 15:23:00,136.769,136.785,136.767,136.785,123600003.0
2005-01-10 15:24:00,136.788,136.788,136.767,136.769,28600000.0
2005-01-10 15:25:00,136.784,136.8,136.784,136.8,85600002.0
2005-01-10 15:26:00,136.815,136.827,136.797,136.819,95599999.0
2005-01-10 15:27:00,136.828,136.836,136.819,136.825,85600000.0
2005-01-10 15:28:00,136.852,136.861,136.837,136.86,95900000.0
2005-01-10 15:29:00,136.871,136.871,136.847,136.847,115100001.0
2005-01-10 15:30:00,136.846,136.846,136.834,136.84,16400000.0
2005-01-10 15:31:00,136.835,136.851,136.835,136.84,96499999.0
2005-01-10 15:32:00,136.833,136.833,136.812,136.812,103300001.0
2005-01-10 15:33:00,136.82,136.82,136.81,136.811,54400000.0
2005-01-10 15:34:00,136.835,136.841,136.818,136.837,114299998.0
2005-01-10 15:35:00,136.85,136.85,136.825,136.825,60500000.0
2005-01-10 15:36:00,136.836,136.836,136.769,136.769,124699999.0
2005-01-10 15:37:00,136.77,136.77,136.708,136.708,112100000.0
2005-01-10 15:38:00,136.694,136.694,136.674,136.674,81900001.0
2005-01-10 15:39:00,136.682,136.683,136.682,136.682,37600000.0
2005-01-10 15:40:00,136.685,136.685,136.665,136.665,82900001.0
2005-01-10 15:41:00,136.661,136.674,136.655,136.655,179600004.0
2005-01-10 15:42:00,136.642,136.655,136.637,136.649,65900000.0
2005-01-10 15:43:00,136.65,136.673,136.637,136.673,156799998.0
2005-01-10 15:44:00,136.648,136.676,136.648,136.663,100799998.0
2005-01-10 15:45:00,136.668,136.682,136.668,136.682,63200000.0
2005-01-10 15:46:00,136.668,136.688,136.668,136.687,64500001.0
2005-01-10 15:47:00,136.7,136.718,136.694,136.71,88800001.0
2005-01-10 15:48:00,136.715,136.725,136.715,136.722,59099999.0
2005-01-10 15:49:00,136.708,136.708,136.672,136.676,146399999.0
2005-01-10 15:50:00,136.674,136.674,136.645,136.645,79100000.0
2005-01-10 15:51:00,136.644,136.653,136.632,136.653,176999999.0
2005-01-10 15:52:00,136.67,136.675,136.65,136.65,85499999.0
2005-01-10 15:53:00,136.65,136.662,136.645,136.649,86799999.0
2005-01-10 15:54:00,136.642,136.65,136.636,136.645,43900000.0
2005-01-10 15:55:00,136.651,136.699,136.645,136.693,72699999.0
2005-01-10 15:56:00,136.699,136.747,136.682,136.73,69300001.0
2005-01-10 15:57:00,136.742,136.746,136.704,136.704,173300000.0
2005-01-10 15:58:00,136.713,136.721,136.692,136.7,124599997.0
2005-01-10 15:59:00,136.703,136.703,136.695,136.695,27199999.0
2005-01-10 16:00:00,136.697,136.697,136.675,136.675,77300001.0
2005-01-10 16:01:00,136.683,136.691,136.683,136.683,25100000.0
2005-01-10 16:02:00,136.688,136.699,136.67,136.67,124199999.0
2005-01-10 16:03:00,136.68,136.68,136.642,136.654,99999998.0
2005-01-10 16:04:00,136.671,136.673,136.661,136.668,78899999.0
2005-01-10 16:05:00,136.676,136.694,136.668,136.694,157999999.0
2005-01-10 16:06:00,136.69,136.694,136.674,136.674,73800001.0
2005-01-10 16:07:00,136.68,136.68,136.66,136.66,35200000.0
2005-01-10 16:08:00,136.669,136.673,136.659,136.673,98999999.0
2005-01-10 16:09:00,136.662,136.671,136.66,136.67,84099999.0
2005-01-10 16:10:00,136.686,136.687,136.661,136.673,116200002.0
2005-01-10 16:11:00,136.676,136.678,136.669,136.67,63600000.0
2005-01-10 16:12:00,136.669,136.673,136.658,136.658,52000001.0
2005-01-10 16:13:00,136.67,136.68,136.661,136.672,126299999.0
2005-01-10 16:14:00,136.69,136.695,136.665,136.688,168300003.0
2005-01-10 16:15:00,136.697,136.697,136.68,136.683,77099998.0
2005-01-10 16:16:00,136.686,136.697,136.675,136.675,81200000.0
2005-01-10 16:17:00,136.707,136.707,136.686,136.691,96100000.0
2005-01-10 16:18:00,136.709,136.71,136.693,136.71,83700001.0
2005-01-10 16:19:00,136.708,136.708,136.698,136.702,87299998.0
2005-01-10 16:20:00,136.712,136.712,136.699,136.702,37200000.0
2005-01-10 16:21:00,136.707,136.719,136.707,136.715,71400001.0
2005-01-10 16:22:00,136.714,136.725,136.714,136.715,175100000.0
2005-01-10 16:23:00,136.728,136.728,136.715,136.715,63099999.0
2005-01-10 16:24:00,136.717,136.717,136.703,136.703,38400000.0
2005-01-10 16:25:00,136.715,136.723,136.715,136.718,118999997.0
2005-01-10 16:26:00,136.715,136.728,136.71,136.71,41600000.0
2005-01-10 16:27:00,136.709,136.709,136.685,136.685,49900000.0
2005-01-10 16:28:00,136.683,136.702,136.683,136.69,167200001.0
2005-01-10 16:29:00,136.697,136.707,136.682,136.692,169200002.0
2005-01-10 16:30:00,136.703,136.721,136.697,136.721,113400001.0
2005-01-10 16:31:00,136.715,136.719,136.707,136.71,116699997.0
2005-01-10 16:32:00,136.71,136.71,136.696,136.701,56800000.0
2005-01-10 16:33:00,136.715,136.741,136.703,136.726,145900002.0
2005-01-10 16:34:00,136.719,136.719,136.695,136.704,126200001.0
2005-01-10 16:35:00,136.712,136.729,136.712,136.718,130100001.0
2005-01-10 16:36:00,136.717,136.736,136.717,136.736,90400001.0
2005-01-10 16:37:00,136.73,136.73,136.718,136.727,114199999.0
2005-01-10 16:38:00,136.727,136.727,136.697,136.705,75899999.0
2005-01-10 16:39:00,136.712,136.715,136.692,136.692,104100000.0
2005-01-10 16:40:00,136.69,136.698,136.683,136.685,61500001.0
2005-01-10 16:41:00,136.693,136.697,136.679,136.687,128200004.0
2005-01-10 16:42:00,136.706,136.706,136.694,136.695,50400000.0
2005-01-10 16:43:00,136.717,136.72,136.689,136.689,90599999.0
2005-01-10 16:44:00,136.696,136.711,136.685,136.685,105699999.0
2005-01-10 16:45:00,136.687,136.687,136.658,136.658,65000000.0
2005-01-10 16:46:00,136.67,136.687,136.662,136.672,140200002.0
2005-01-10 16:47:00,136.685,136.694,136.685,136.688,66099998.0
2005-01-10 16:48:00,136.7,136.705,136.685,136.685,104199998.0
2005-01-10 16:49:00,136.687,136.687,136.665,136.665,155800000.0
2005-01-10 16:50:00,136.665,136.666,136.653,136.653,116200001.0
2005-01-10 16:51:00,136.657,136.657,136.633,136.633,132599998.0
2005-01-10 16:52:00,136.636,136.636,136.613,136.613,106300001.0
2005-01-10 16:53:00,136.621,136.631,136.612,136.612,67099998.0
2005-01-10 16:54:00,136.632,136.635,136.623,136.629,59199999.0
2005-01-10 16:55:00,136.628,136.635,136.618,136.621,126700000.0
2005-01-10 16:56:00,136.63,136.634,136.608,136.61,145700001.0
2005-01-10 16:57:00,136.614,136.622,136.605,136.605,40400000.0
2005-01-10 16:58:00,136.61,136.612,136.601,136.612,137200003.0
2005-01-10 16:59:00,136.623,136.629,136.608,136.619,153300001.0
2005-01-10 17:00:00,136.625,136.625,136.597,136.613,129500002.0
2005-01-10 17:01:00,136.613,136.615,136.603,136.605,31200000.0
2005-01-10 17:02:00,136.611,136.613,136.572,136.572,68499998.0
2005-01-10 17:03:00,136.556,136.578,136.556,136.573,65600000.0
2005-01-10 17:04:00,136.595,136.62,136.587,136.62,151300003.0
2005-01-10 17:05:00,136.622,136.623,136.602,136.603,130999999.0
2005-01-10 17:06:00,136.624,136.629,136.605,136.61,68300000.0
2005-01-10 17:07:00,136.625,136.642,136.621,136.623,85300000.0
2005-01-10 17:08:00,136.636,136.661,136.63,136.653,107300001.0
2005-01-10 17:09:00,136.658,136.666,136.655,136.666,87700001.0
2005-01-10 17:10:00,136.668,136.697,136.667,136.694,117899998.0
2005-01-10 17:11:00,136.724,136.741,136.713,136.735,38400000.0
2005-01-10 17:12:00,136.741,136.741,136.724,136.73,24200000.0
2005-01-10 17:13:00,136.745,136.758,136.725,136.725,79099999.0
2005-01-10 17:14:00,136.725,136.725,136.712,136.712,95300002.0
2005-01-10 17:15:00,136.71,136.714,136.696,136.707,85200000.0
2005-01-10 17:16:00,136.705,136.705,136.688,136.698,81500001.0
2005-01-10 17:17:00,136.71,136.719,136.69,136.719,110200001.0
2005-01-10 17:18:00,136.727,136.727,136.713,136.713,117500002.0
2005-01-10 17:19:00,136.721,136.721,136.708,136.711,150299998.0
2005-01-10 17:20:00,136.708,136.711,136.699,136.708,96199998.0
2005-01-10 17:21:00,136.703,136.703,136.691,136.693,103000001.0
2005-01-10 17:22:00,136.682,136.693,136.681,136.687,104100001.0
2005-01-10 17:23:00,136.701,136.71,136.675,136.675,127700000.0
2005-01-10 17:24:00,136.68,136.686,136.665,136.665,77900000.0
2005-01-10 17:25:00,136.682,136.698,136.678,136.694,69800000.0
2005-01-10 17:26:00,136.705,136.718,136.696,136.703,77500000.0
2005-01-10 17:27:00,136.71,136.723,136.708,136.711,101000001.0
2005-01-10 17:28:00,136.698,136.713,136.673,136.686,97900000.0
2005-01-10 17:29:00,136.71,136.711,136.692,136.707,114799998.0
2005-01-10 17:30:00,136.711,136.716,136.697,136.697,84699998.0
2005-01-10 17:31:00,136.703,136.716,136.695,136.716,80499999.0
2005-01-10 17:32:00,136.698,136.698,136.647,136.647,64300000.0
2005-01-10 17:33:00,136.634,136.634,136.619,136.632,52800000.0
2005-01-10 17:34:00,136.632,136.632,136.601,136.615,59200000.0
2005-01-10 17:35:00,136.631,136.642,136.615,136.631,78600000.0
2005-01-10 17:36:00,136.632,136.632,136.613,136.62,33600000.0
2005-01-10 17:37:00,136.621,136.621,136.597,136.6,89100001.0
2005-01-10 17:38:00,136.585,136.585,136.551,136.557,59500000.0
2005-01-10 17:39:00,136.55,136.567,136.55,136.56,55899999.0
2005-01-10 17:40:00,136.565,136.588,136.561,136.581,105300000.0
2005-01-10 17:41:00,136.598,136.61,136.59,136.604,123899998.0
2005-01-10 17:42:00,136.625,136.635,136.6,136.618,121499998.0
2005-01-10 17:43:00,136.63,136.641,136.603,136.638,99100000.0
2005-01-10 17:44:00,136.659,136.699,136.651,136.695,112699998.0
2005-01-10 17:45:00,136.7,136.722,136.691,136.721,92699998.0
2005-01-10 17:46:00,136.723,136.726,136.712,136.725,99400002.0
2005-01-10 17:47:00,136.737,136.761,136.737,136.75,47200000.0
2005-01-10 17:48:00,136.781,136.792,136.775,136.79,141199997.0
2005-01-10 17:49:00,136.807,136.812,136.795,136.795,66800000.0
2005-01-10 17:50:00,136.787,136.794,136.757,136.757,98299998.0
2005-01-10 17:51:00,136.762,136.764,136.735,136.753,94800001.0
2005-01-10 17:52:00,136.754,136.758,136.741,136.754,105100000.0
2005-01-10 17:53:00,136.748,136.774,136.748,136.76,73100000.0
2005-01-10 17:54:00,136.762,136.796,136.757,136.796,47800000.0
2005-01-10 17:55:00,136.778,136.792,136.771,136.789,112200000.0
2005-01-10 17:56:00,136.79,136.806,136.779,136.779,51200000.0
2005-01-10 17:57:00,136.773,136.779,136.751,136.758,126299999.0
2005-01-10 17:58:00,136.781,136.797,136.764,136.791,93700000.0
2005-01-10 17:59:00,136.793,136.801,136.778,136.791,195500004.0
2005-01-10 18:00:00,136.775,136.775,136.727,136.727,80200001.0
2005-01-10 18:01:00,136.717,136.733,136.716,136.721,1411799995.0
2005-01-10 18:02:00,136.72,136.72,136.697,136.715,2063900000.0
2005-01-10 18:03:00,136.7,136.72,136.7,136.71,1336499993.0
2005-01-10 18:04:00,136.693,136.719,136.685,136.706,1336499993.0
2005-01-10 18:05:00,136.71,136.718,136.696,136.707,1689300002.0
2005-01-10 18:06:00,136.708,136.73,136.707,136.715,979100002.0
2005-01-10 18:07:00,136.72,136.727,136.7,136.725,1868899993.0
2005-01-10 18:08:00,136.737,136.787,136.73,136.754,1537699998.0
2005-01-10 18:09:00,136.76,136.775,136.709,136.755,1375799995.0
2005-01-10 18:10:00,136.786,136.825,136.767,136.808,887299999.0
2005-01-10 18:11:00,136.81,136.81,136.763,136.786,759899996.0
2005-01-10 18:12:00,136.803,136.83,136.803,136.82,789999997.0
2005-01-10 18:13:00,136.823,136.828,136.812,136.816,1446000005.0
2005-01-10 18:14:00,136.833,136.833,136.804,136.805,1508100001.0
2005-01-10 18:15:00,136.825,136.831,136.813,136.821,1630399993.0
2005-01-10 18:16:00,136.835,136.857,136.811,136.835,1557500001.0
2005-01-10 18:17:00,136.842,136.867,136.842,136.855,815600000.0
2005-01-10 18:18:00,136.855,136.861,136.846,136.847,505299996.0
2005-01-10 18:19:00,136.842,136.842,136.822,136.835,618400002.0
2005-01-10 18:20:00,136.832,136.844,136.816,136.817,1712500002.0
2005-01-10 18:21:00,136.836,136.841,136.827,136.839,1188100001.0
2005-01-10 18:22:00,136.84,136.85,136.8,136.827,978899998.0
2005-01-10 18:23:00,136.825,136.854,136.825,136.845,1486999997.0
2005-01-10 18:24:00,136.839,136.849,136.829,136.829,1008899993.0
2005-01-10 18:25:00,136.849,136.849,136.828,136.832,1140800007.0
2005-01-10 18:26:00,136.838,136.846,136.829,136.831,904699995.0
2005-01-10 18:27:00,136.837,136.837,136.818,136.818,595500000.0
2005-01-10 18:28:00,136.827,136.827,136.79,136.795,798100004.0
2005-01-10 18:29:00,136.783,136.811,136.771,136.787,939300002.0
2005-01-10 18:30:00,136.791,136.801,136.785,136.79,523399998.0
2005-01-10 18:31:00,136.781,136.787,136.769,136.772,959900001.0
2005-01-10 18:32:00,136.763,136.763,136.74,136.759,1461199994.0
2005-01-10 18:33:00,136.769,136.784,136.757,136.768,1457000005.0
2005-01-10 18:34:00,136.764,136.772,136.75,136.753,1189800002.0
2005-01-10 18:35:00,136.757,136.765,136.749,136.759,1158299999.0
2005-01-10 18:36:00,136.773,136.788,136.768,136.77,681299998.0
2005-01-10 18:37:00,136.776,136.782,136.764,136.774,509399997.0
2005-01-10 18:38:00,136.777,136.792,136.777,136.778,280899996.0
2005-01-10 18:39:00,136.783,136.796,136.769,136.789,460899997.0
2005-01-10 18:40:00,136.776,136.79,136.768,136.774,936899995.0
2005-01-10 18:41:00,136.782,136.793,136.782,136.793,306200003.0
2005-01-10 18:42:00,136.789,136.817,136.789,136.799,762999996.0
2005-01-10 18:43:00,136.793,136.793,136.757,136.786,261499998.0
2005-01-10 18:44:00,136.777,136.795,136.762,136.791,340200001.0
2005-01-10 18:45:00,136.786,136.786,136.757,136.757,285999999.0
2005-01-10 18:46:00,136.76,136.79,136.756,136.79,635500003.0
2005-01-10 18:47:00,136.779,136.784,136.77,136.77,118000000.0
2005-01-10 18:48:00,136.775,136.777,136.758,136.758,519000002.0
2005-01-10 18:49:00,136.757,136.779,136.757,136.77,666900005.0
2005-01-10 18:50:00,136.78,136.787,136.752,136.755,684000000.0
2005-01-10 18:51:00,136.755,136.761,136.742,136.742,543599995.0
2005-01-10 18:52:00,136.753,136.757,136.723,136.729,527999998.0
2005-01-10 18:53:00,136.723,136.738,136.721,136.728,969400003.0
2005-01-10 18:54:00,136.73,136.749,136.716,136.735,777599999.0
2005-01-10 18:55:00,136.742,136.756,136.727,136.735,903099999.0
2005-01-10 18:56:00,136.744,136.751,136.734,136.743,340100000.0
2005-01-10 18:57:00,136.752,136.774,136.742,136.742,684500003.0
2005-01-10 18:58:00,136.753,136.773,136.747,136.747,769499999.0
2005-01-10 18:59:00,136.743,136.749,136.723,136.733,896300002.0
2005-01-10 19:00:00,136.748,136.748,136.685,136.685,370900001.0
2005-01-10 19:01:00,136.698,136.702,136.666,136.682,297300002.0
2005-01-10 19:02:00,136.69,136.703,136.684,136.688,312399998.0
2005-01-10 19:03:00,136.683,136.709,136.683,136.695,830200003.0
2005-01-10 19:04:00,136.691,136.709,136.683,136.683,364700001.0
2005-01-10 19:05:00,136.695,136.702,136.68,136.68,533100002.0
2005-01-10 19:06:00,136.691,136.718,136.691,136.701,804000000.0
2005-01-10 19:07:00,136.7,136.714,136.687,136.688,927100005.0
2005-01-10 19:08:00,136.69,136.72,136.682,136.714,936900006.0
2005-01-10 19:09:00,136.711,136.717,136.666,136.68,670999996.0
2005-01-10 19:10:00,136.694,136.698,136.684,136.691,163099997.0
2005-01-10 19:11:00,136.69,136.716,136.69,136.694,353499999.0
2005-01-10 19:12:00,136.7,136.721,136.694,136.715,423199999.0
2005-01-10 19:13:00,136.716,136.725,136.694,136.694,87300000.0
2005-01-10 19:14:00,136.683,136.698,136.676,136.676,286999999.0
2005-01-10 19:15:00,136.679,136.679,136.633,136.647,1016999998.0
2005-01-10 19:16:00,136.634,136.64,136.61,136.627,413800000.0
2005-01-10 19:17:00,136.639,136.644,136.622,136.629,510199995.0
2005-01-10 19:18:00,136.642,136.642,136.625,136.625,270500002.0
2005-01-10 19:19:00,136.626,136.626,136.578,136.598,812199998.0
2005-01-10 19:20:00,136.604,136.614,136.58,136.598,461100001.0
2005-01-10 19:21:00,136.594,136.602,136.575,136.575,463399998.0
2005-01-10 19:22:00,136.57,136.575,136.55,136.55,177300003.0
2005-01-10 19:23:00,136.565,136.565,136.543,136.558,894299992.0
2005-01-10 19:24:00,136.565,136.578,136.557,136.563,590100001.0
2005-01-10 19:25:00,136.58,136.606,136.566,136.589,468399999.0
2005-01-10 19:26:00,136.596,136.605,136.585,136.585,1206799992.0
2005-01-10 19:27:00,136.6,136.6,136.567,136.567,839799991.0
2005-01-10 19:28:00,136.571,136.571,136.544,136.544,499599997.0
2005-01-10 19:29:00,136.543,136.543,136.498,136.501,407700001.0
2005-01-10 19:30:00,136.508,136.514,136.485,136.485,538099996.0
2005-01-10 19:31:00,136.478,136.493,136.439,136.47,818499999.0
2005-01-10 19:32:00,136.464,136.494,136.464,136.483,703999997.0
2005-01-10 19:33:00,136.477,136.503,136.455,136.455,512199999.0
2005-01-10 19:34:00,136.439,136.455,136.385,136.385,945700001.0
2005-01-10 19:35:00,136.377,136.395,136.368,136.386,598799999.0
2005-01-10 19:36:00,136.399,136.425,136.397,136.402,418199997.0
2005-01-10 19:37:00,136.396,136.405,136.395,136.402,63499999.0
2005-01-10 19:38:00,136.414,136.44,136.414,136.428,454200000.0
2005-01-10 19:39:00,136.447,136.469,136.406,136.427,663499994.0
2005-01-10 19:40:00,136.439,136.445,136.404,136.423,574600002.0
2005-01-10 19:41:00,136.435,136.454,136.408,136.437,844799999.0
2005-01-10 19:42:00,136.449,136.459,136.443,136.448,468499997.0
2005-01-10 19:43:00,136.447,136.457,136.445,136.445,70700000.0
2005-01-10 19:44:00,136.445,136.454,136.443,136.443,508899997.0
2005-01-10 19:45:00,136.44,136.445,136.432,136.432,225200001.0
2005-01-10 19:46:00,136.452,136.457,136.442,136.442,364200001.0
2005-01-10 19:47:00,136.447,136.447,136.435,136.437,180599999.0
2005-01-10 19:48:00,136.441,136.441,136.391,136.394,752499998.0
2005-01-10 19:49:00,136.402,136.41,136.396,136.401,333700003.0
2005-01-10 19:50:00,136.41,136.416,136.403,136.41,383299995.0
2005-01-10 19:51:00,136.431,136.46,136.419,136.45,346300003.0
2005-01-10 19:52:00,136.453,136.453,136.392,136.398,642799996.0
2005-01-10 19:53:00,136.395,136.398,136.382,136.389,415100004.0
2005-01-10 19:54:00,136.38,136.38,136.342,136.342,359900001.0
2005-01-10 19:55:00,136.353,136.359,136.334,136.34,307500002.0
2005-01-10 19:56:00,136.357,136.358,136.34,136.358,455400000.0
2005-01-10 19:57:00,136.363,136.386,136.34,136.34,513300005.0
2005-01-10 19:58:00,136.35,136.376,136.346,136.358,665399998.0
2005-01-10 19:59:00,136.39,136.424,136.381,136.39,557299999.0
2005-01-10 20:00:00,136.426,136.433,136.411,136.428,126799998.0
2005-01-10 20:01:00,136.425,136.433,136.404,136.41,396699996.0
2005-01-10 20:02:00,136.426,136.43,136.383,136.394,238400004.0
2005-01-10 20:03:00,136.39,136.39,136.371,136.371,214699999.0
2005-01-10 20:04:00,136.391,136.404,136.375,136.375,446000001.0
2005-01-10 20:05:00,136.386,136.418,136.379,136.39,597799998.0
2005-01-10 20:06:00,136.411,136.411,136.387,136.391,577599995.0
2005-01-10 20:07:00,136.388,136.42,136.388,136.402,280899994.0
2005-01-10 20:08:00,136.442,136.49,136.431,136.49,514200001.0
2005-01-10 20:09:00,136.48,136.5,136.459,136.5,362200002.0
2005-01-10 20:10:00,136.485,136.501,136.485,136.493,405500004.0
2005-01-10 20:11:00,136.51,136.51,136.486,136.497,895799994.0
2005-01-10 20:12:00,136.497,136.506,136.489,136.493,881799996.0
2005-01-10 20:13:00,136.485,136.496,136.449,136.449,437399998.0
2005-01-10 20:14:00,136.46,136.465,136.455,136.46,425999993.0
2005-01-10 20:15:00,136.463,136.467,136.442,136.453,657499993.0
2005-01-10 20:16:00,136.446,136.446,136.366,136.386,459800001.0
2005-01-10 20:17:00,136.414,136.421,136.401,136.418,275900002.0
2005-01-10 20:18:00,136.428,136.428,136.395,136.395,138300002.0
2005-01-10 20:19:00,136.404,136.404,136.356,136.375,509599998.0
2005-01-10 20:20:00,136.384,136.39,136.373,136.373,206299999.0
2005-01-10 20:21:00,136.372,136.394,136.372,136.38,403500002.0
2005-01-10 20:22:00,136.378,136.386,136.362,136.363,569900004.0
2005-01-10 20:23:00,136.37,136.382,136.351,136.358,490000001.0
2005-01-10 20:24:00,136.365,136.395,136.365,136.38,307799998.0
2005-01-10 20:25:00,136.397,136.401,136.382,136.383,381799998.0
2005-01-10 20:26:00,136.385,136.385,136.343,136.37,336600000.0
2005-01-10 20:27:00,136.378,136.385,136.354,136.378,804600000.0
2005-01-10 20:28:00,136.384,136.384,136.345,136.345,987599992.0
2005-01-10 20:29:00,136.344,136.349,136.33,136.333,1116700004.0
2005-01-10 20:30:00,136.349,136.35,136.329,136.334,1911699994.0
2005-01-10 20:31:00,136.338,136.343,136.325,136.332,1252200007.0
2005-01-10 20:32:00,136.34,136.347,136.327,136.34,1322299987.0
2005-01-10 20:33:00,136.353,136.372,136.328,136.348,529699994.0
2005-01-10 20:34:00,136.338,136.338,136.299,136.335,479199998.0
2005-01-10 20:35:00,136.346,136.346,136.301,136.31,411700000.0
2005-01-10 20:36:00,136.315,136.317,136.299,136.305,559500002.0
2005-01-10 20:37:00,136.311,136.318,136.302,136.311,537899994.0
2005-01-10 20:38:00,136.315,136.317,136.296,136.308,727899998.0
2005-01-10 20:39:00,136.32,136.323,136.308,136.312,801199998.0
2005-01-10 20:40:00,136.316,136.334,136.316,136.322,1188600000.0
2005-01-10 20:41:00,136.33,136.347,136.325,136.338,394699998.0
2005-01-10 20:42:00,136.355,136.355,136.338,136.35,375999999.0
2005-01-10 20:43:00,136.359,136.361,136.34,136.356,395499999.0
2005-01-10 20:44:00,136.366,136.373,136.35,136.36,605100003.0
2005-01-10 20:45:00,136.367,136.378,136.356,136.356,562600003.0
2005-01-10 20:46:00,136.359,136.37,136.352,136.36,617199999.0
2005-01-10 20:47:00,136.364,136.373,136.339,136.339,780199995.0
2005-01-10 20:48:00,136.335,136.34,136.325,136.325,599900000.0
2005-01-10 20:49:00,136.338,136.338,136.31,136.31,289600002.0
2005-01-10 20:50:00,136.299,136.31,136.291,136.295,1132700000.0
2005-01-10 20:51:00,136.3,136.323,136.3,136.313,486899993.0
2005-01-10 20:52:00,136.32,136.333,136.314,136.314,223900001.0
2005-01-10 20:53:00,136.31,136.31,136.271,136.271,800400002.0
2005-01-10 20:54:00,136.269,136.271,136.258,136.259,227699997.0
2005-01-10 20:55:00,136.254,136.269,136.249,136.249,870100003.0
2005-01-10 20:56:00,136.254,136.274,136.251,136.263,828200002.0
2005-01-10 20:57:00,136.265,136.28,136.263,136.265,743000000.0
2005-01-10 20:58:00,136.272,136.272,136.251,136.259,1033999995.0
2005-01-10 20:59:00,136.262,136.278,136.261,136.27,1087899994.0
2005-01-10 21:00:00,136.267,136.267,136.246,136.26,1185299996.0
2005-01-10 21:01:00,136.26,136.26,136.242,136.248,1058299999.0
2005-01-10 21:02:00,136.255,136.301,136.255,136.26,585500003.0
2005-01-10 21:03:00,136.26,136.292,136.26,136.282,792699992.0
2005-01-10 21:04:00,136.283,136.289,136.275,136.286,400399998.0
2005-01-10 21:05:00,136.291,136.31,136.291,136.298,480599995.0
2005-01-10 21:06:00,136.296,136.316,136.296,136.313,659299998.0
2005-01-10 21:07:00,136.318,136.323,136.305,136.311,564000004.0
2005-01-10 21:08:00,136.311,136.318,136.305,136.306,457200001.0
2005-01-10 21:09:00,136.318,136.325,136.312,136.312,203200002.0
2005-01-10 21:10:00,136.309,136.313,136.294,136.3,263700002.0
2005-01-10 21:11:00,136.293,136.293,136.275,136.275,224499998.0
2005-01-10 21:12:00,136.278,136.278,136.262,136.262,380500000.0
2005-01-10 21:13:00,136.271,136.283,136.263,136.28,616699998.0
2005-01-10 21:14:00,136.265,136.275,136.255,136.27,839399996.0
2005-01-10 21:15:00,136.277,136.277,136.255,136.255,751800002.0
2005-01-10 21:16:00,136.262,136.27,136.25,136.25,501100002.0
2005-01-10 21:17:00,136.253,136.266,136.25,136.25,718399994.0
2005-01-10 21:18:00,136.259,136.259,136.248,136.249,313899998.0
2005-01-10 21:19:00,136.253,136.267,136.245,136.245,543400003.0
2005-01-10 21:20:00,136.255,136.256,136.24,136.241,1120400001.0
2005-01-10 21:21:00,136.239,136.255,136.237,136.238,546300001.0
2005-01-10 21:22:00,136.208,136.256,136.208,136.246,865199992.0
2005-01-10 21:23:00,136.249,136.251,136.235,136.24,564400001.0
2005-01-10 21:24:00,136.249,136.262,136.242,136.242,546999996.0
2005-01-10 21:25:00,136.258,136.267,136.249,136.252,657899999.0
2005-01-10 21:26:00,136.258,136.262,136.25,136.255,306899997.0
2005-01-10 21:27:00,136.258,136.258,136.245,136.252,120700000.0
2005-01-10 21:28:00,136.247,136.254,136.247,136.249,56799999.0
2005-01-10 21:29:00,136.265,136.267,136.25,136.262,167099997.0
2005-01-10 21:30:00,136.26,136.272,136.256,136.26,297699995.0
2005-01-10 21:31:00,136.263,136.286,136.263,136.282,133299999.0
2005-01-10 21:32:00,136.279,136.293,136.259,136.278,691899997.0
2005-01-10 21:33:00,136.276,136.277,136.266,136.272,187600001.0
2005-01-10 21:34:00,136.27,136.281,136.262,136.262,282600001.0
2005-01-10 21:35:00,136.26,136.265,136.257,136.258,288800003.0
2005-01-10 21:36:00,136.262,136.269,136.257,136.257,210099999.0
2005-01-10 21:37:00,136.262,136.274,136.262,136.268,106200000.0
2005-01-10 21:38:00,136.264,136.278,136.263,136.263,203499997.0
2005-01-10 21:39:00,136.27,136.27,136.262,136.27,319099997.0
2005-01-10 21:40:00,136.27,136.275,136.267,136.275,356699997.0
2005-01-10 21:41:00,136.272,136.272,136.255,136.269,97600000.0
2005-01-10 21:42:00,136.277,136.295,136.269,136.295,412299999.0
2005-01-10 21:43:00,136.29,136.299,136.27,136.273,272500001.0
2005-01-10 21:44:00,136.297,136.299,136.271,136.271,588999995.0
2005-01-10 21:45:00,136.289,136.289,136.271,136.28,283300000.0
2005-01-10 21:46:00,136.297,136.301,136.288,136.288,508599993.0
2005-01-10 21:47:00,136.3,136.31,136.296,136.31,392200000.0
2005-01-10 21:48:00,136.31,136.323,136.306,136.323,130700002.0
2005-01-10 21:49:00,136.327,136.333,136.293,136.315,125299997.0
2005-01-10 21:50:00,136.327,136.333,136.325,136.326,97500000.0
2005-01-10 21:51:00,136.327,136.35,136.327,136.336,119800000.0
2005-01-10 21:52:00,136.332,136.34,136.326,136.326,132599999.0
2005-01-10 21:53:00,136.323,136.323,136.307,136.307,94699999.0
2005-01-10 21:54:00,136.311,136.316,136.292,136.306,133999998.0
2005-01-10 21:55:00,136.313,136.313,136.301,136.308,88100001.0
2005-01-10 21:56:00,136.315,136.325,136.304,136.311,74499998.0
2005-01-10 21:57:00,136.32,136.327,136.302,136.312,107199999.0
2005-01-10 21:58:00,136.318,136.333,136.318,136.321,34200000.0
2005-01-10 21:59:00,136.313,136.313,136.281,136.281,107400000.0
2005-01-10 22:00:00,136.282,136.298,136.282,136.288,284399997.0
2005-01-10 22:01:00,136.296,136.332,136.296,136.308,419799999.0
2005-01-10 22:02:00,136.327,136.338,136.317,136.32,489899993.0
2005-01-10 22:03:00,136.323,136.34,136.323,136.33,103500001.0
2005-01-10 22:04:00,136.34,136.355,136.34,136.352,215699999.0
2005-01-10 22:05:00,136.357,136.366,136.349,136.366,110599998.0
2005-01-10 22:06:00,136.365,136.366,136.355,136.366,126100002.0
2005-01-10 22:07:00,136.382,136.382,136.359,136.377,72300000.0
2005-01-10 22:08:00,136.382,136.386,136.374,136.386,178900003.0
2005-01-10 22:09:00,136.387,136.387,136.373,136.373,37700000.0
2005-01-10 22:10:00,136.382,136.387,136.38,136.383,155900000.0
2005-01-10 22:11:00,136.375,136.392,136.375,136.379,126699998.0
2005-01-10 22:12:00,136.343,136.394,136.343,136.394,153499999.0
2005-01-10 22:13:00,136.378,136.382,136.362,136.365,71200000.0
2005-01-10 22:14:00,136.373,136.373,136.341,136.341,119099998.0
2005-01-10 22:15:00,136.35,136.376,136.35,136.356,164400001.0
2005-01-10 22:16:00,136.38,136.385,136.38,136.385,197700004.0
2005-01-10 22:17:00,136.38,136.38,136.371,136.371,73500001.0
2005-01-10 22:18:00,136.37,136.37,136.37,136.37,109999999.0
2005-01-10 22:19:00,136.374,136.386,136.374,136.38,53600000.0
2005-01-10 22:20:00,136.382,136.394,136.375,136.394,130800003.0
2005-01-10 22:21:00,136.407,136.41,136.398,136.398,50100000.0
2005-01-10 22:22:00,136.395,136.406,136.394,136.394,143400001.0
2005-01-10 22:23:00,136.391,136.402,136.375,136.382,257099997.0
2005-01-10 22:24:00,136.371,136.374,136.356,136.358,174900000.0
2005-01-10 22:25:00,136.371,136.391,136.36,136.375,193900000.0
2005-01-10 22:26:00,136.371,136.379,136.366,136.368,126599999.0
2005-01-10 22:27:00,136.368,136.368,136.34,136.34,574299997.0
2005-01-10 22:28:00,136.342,136.345,136.335,136.337,324500001.0
2005-01-10 22:29:00,136.343,136.345,136.325,136.325,104499998.0
2005-01-10 22:30:00,136.32,136.32,136.32,136.32,47800000.0
2005-01-10 22:31:00,136.314,136.314,136.3,136.3,163900000.0
2005-01-10 22:32:00,136.303,136.312,136.298,136.298,186300000.0
2005-01-10 22:33:00,136.302,136.308,136.298,136.308,200099997.0
2005-01-10 22:34:00,136.308,136.308,136.295,136.302,274500001.0
2005-01-10 22:35:00,136.303,136.312,136.298,136.299,142500003.0
2005-01-10 22:36:00,136.307,136.332,136.3,136.326,365499997.0
2005-01-10 22:37:00,136.303,136.306,136.295,136.297,315200001.0
2005-01-10 22:38:00,136.302,136.303,136.289,136.289,170199997.0
2005-01-10 22:39:00,136.285,136.295,136.284,136.287,218999997.0
2005-01-10 22:40:00,136.295,136.31,136.29,136.295,408200000.0
2005-01-10 22:41:00,136.311,136.313,136.301,136.302,108800000.0
2005-01-10 22:42:00,136.31,136.31,136.303,136.305,238499999.0
2005-01-10 22:43:00,136.305,136.305,136.272,136.272,111600002.0
2005-01-10 22:44:00,136.276,136.296,136.276,136.282,277999997.0
2005-01-10 22:45:00,136.283,136.293,136.274,136.274,222900000.0
2005-01-10 22:46:00,136.281,136.301,136.281,136.288,114800003.0
2005-01-10 22:47:00,136.29,136.29,136.278,136.285,132600002.0
2005-01-10 22:48:00,136.286,136.303,136.286,136.288,247400000.0
2005-01-10 22:49:00,136.288,136.312,136.287,136.307,256299999.0
2005-01-10 22:50:00,136.32,136.32,136.315,136.315,97099998.0
2005-01-10 22:51:00,136.314,136.32,136.308,136.308,214300001.0
2005-01-10 22:52:00,136.303,136.323,136.289,136.318,209400001.0
2005-01-10 22:53:00,136.321,136.335,136.301,136.307,288099999.0
2005-01-10 22:54:00,136.302,136.324,136.301,136.323,85999999.0
2005-01-10 22:55:00,136.317,136.327,136.302,136.311,112600001.0
2005-01-10 22:56:00,136.326,136.326,136.303,136.317,213200004.0
2005-01-10 22:57:00,136.32,136.32,136.302,136.316,117299999.0
2005-01-10 22:58:00,136.325,136.335,136.325,136.327,116800000.0
2005-01-10 22:59:00,136.332,136.332,136.283,136.303,132100001.0
2005-01-10 23:00:00,136.32,136.32,136.308,136.308,132700000.0
2005-01-10 23:01:00,136.314,136.332,136.314,136.326,91800001.0
2005-01-10 23:02:00,136.325,136.336,136.322,136.322,154599996.0
2005-01-10 23:03:00,136.321,136.328,136.321,136.321,39700000.0
2005-01-10 23:04:00,136.337,136.337,136.303,136.303,66699999.0
2005-01-10 23:05:00,136.327,136.341,136.327,136.332,82800000.0
2005-01-10 23:06:00,136.326,136.326,136.315,136.32,62400000.0
2005-01-10 23:07:00,136.328,136.331,136.317,136.327,66800000.0
2005-01-10 23:08:00,136.323,136.325,136.315,136.315,50800000.0
2005-01-10 23:09:00,136.318,136.319,136.308,136.312,114200002.0
2005-01-10 23:10:00,136.304,136.321,136.304,136.321,74900001.0
2005-01-10 23:11:00,136.327,136.327,136.313,136.315,60700000.0
2005-01-10 23:12:00,136.317,136.321,136.309,136.321,63400000.0
2005-01-10 23:13:00,136.314,136.314,136.309,136.309,23500001.0
2005-01-10 23:14:00,136.305,136.313,136.299,136.302,79200001.0
2005-01-10 23:15:00,136.303,136.303,136.291,136.296,73999998.0
2005-01-10 23:16:00,136.302,136.305,136.287,136.299,112599999.0
2005-01-10 23:17:00,136.306,136.306,136.3,136.301,33100000.0
2005-01-10 23:18:00,136.29,136.299,136.279,136.291,92399999.0
2005-01-10 23:19:00,136.29,136.29,136.285,136.29,55100001.0
2005-01-10 23:20:00,136.298,136.298,136.288,136.288,60500000.0
2005-01-10 23:21:00,136.294,136.307,136.294,136.298,111499999.0
2005-01-10 23:22:00,136.304,136.315,136.302,136.31,141399998.0
2005-01-10 23:23:00,136.315,136.329,136.315,136.321,117499998.0
2005-01-10 23:24:00,136.318,136.323,136.318,136.32,15700000.0
2005-01-10 23:25:00,136.318,136.333,136.318,136.321,80500000.0
2005-01-10 23:26:00,136.329,136.329,136.309,136.312,68200000.0
2005-01-10 23:27:00,136.328,136.328,136.327,136.327,16800000.0
2005-01-10 23:28:00,136.355,136.376,136.336,136.376,182199997.0
2005-01-10 23:29:00,136.37,136.43,136.342,136.417,208799997.0
2005-01-10 23:30:00,136.459,136.461,136.432,136.447,154699998.0
2005-01-10 23:31:00,136.45,136.454,136.44,136.45,105100001.0
2005-01-10 23:32:00,136.445,136.445,136.445,136.445,70400002.0
2005-01-10 23:33:00,136.457,136.46,136.449,136.457,52500000.0
2005-01-10 23:34:00,136.446,136.451,136.427,136.427,42700000.0
2005-01-10 23:35:00,136.445,136.445,136.42,136.441,76700000.0
2005-01-10 23:36:00,136.435,136.445,136.433,136.435,60900000.0
2005-01-10 23:37:00,136.436,136.436,136.418,136.419,87600000.0
2005-01-10 23:38:00,136.418,136.442,136.418,136.423,175099999.0
2005-01-10 23:39:00,136.426,136.426,136.405,136.414,36800000.0
2005-01-10 23:40:00,136.415,136.431,136.408,136.421,115499999.0
2005-01-10 23:41:00,136.419,136.437,136.415,136.415,98600001.0
2005-01-10 23:42:00,136.427,136.427,136.418,136.418,14800000.0
2005-01-10 23:43:00,136.408,136.418,136.405,136.405,122699998.0
2005-01-10 23:44:00,136.407,136.417,136.398,136.402,111399997.0
2005-01-10 23:45:00,136.412,136.415,136.405,136.409,79500000.0
2005-01-10 23:46:00,136.41,136.41,136.41,136.41,4800000.0
2005-01-10 23:47:00,136.411,136.419,136.411,136.411,49300000.0
2005-01-10 23:48:00,136.407,136.416,136.405,136.411,35100000.0
2005-01-10 23:49:00,136.416,136.424,136.413,136.413,47100000.0
2005-01-10 23:50:00,136.418,136.438,136.414,136.43,167600001.0
2005-01-10 23:51:00,136.424,136.439,136.414,136.437,131200001.0
2005-01-10 23:52:00,136.435,136.452,136.435,136.435,116400000.0
2005-01-10 23:53:00,136.432,136.434,136.415,136.415,96499998.0
2005-01-10 23:54:00,136.424,136.43,136.414,136.415,64200000.0
2005-01-10 23:55:00,136.422,136.422,136.411,136.411,9600000.0
2005-01-10 23:56:00,136.408,136.415,136.405,136.415,116400001.0
2005-01-10 23:57:00,136.418,136.418,136.414,136.418,59299999.0
2005-01-10 23:58:00,136.416,136.416,136.405,136.408,94999999.0
2005-01-10 23:59:00,136.408,136.408,136.397,136.399,134100001.0
2005-01-11 00:00:00,136.392,136.411,136.392,136.408,113300000.0
2005-01-11 00:01:00,136.397,136.397,136.312,136.312,146399999.0
2005-01-11 00:02:00,136.323,136.353,136.319,136.345,138900000.0
2005-01-11 00:03:00,136.323,136.347,136.317,136.337,120700001.0
2005-01-11 00:04:00,136.355,136.359,136.343,136.359,155700000.0
2005-01-11 00:05:00,136.385,136.406,136.37,136.406,86099999.0
2005-01-11 00:06:00,136.425,136.46,136.419,136.451,109200000.0
2005-01-11 00:07:00,136.456,136.488,136.451,136.466,143500001.0
2005-01-11 00:08:00,136.467,136.472,136.448,136.453,119999998.0
2005-01-11 00:09:00,136.44,136.463,136.408,136.463,50200000.0
2005-01-11 00:10:00,136.46,136.478,136.46,136.475,74699999.0
2005-01-11 00:11:00,136.472,136.474,136.444,136.457,153299999.0
2005-01-11 00:12:00,136.463,136.493,136.451,136.477,143300002.0
2005-01-11 00:13:00,136.474,136.474,136.429,136.445,67700000.0
2005-01-11 00:14:00,136.427,136.463,136.427,136.463,44500001.0
2005-01-11 00:15:00,136.479,136.479,136.448,136.448,115600001.0
2005-01-11 00:16:00,136.438,136.455,136.43,136.447,237299996.0
2005-01-11 00:17:00,136.457,136.46,136.446,136.448,86299999.0
2005-01-11 00:18:00,136.445,136.445,136.428,136.428,97800001.0
2005-01-11 00:19:00,136.441,136.441,136.321,136.383,78399999.0
2005-01-11 00:20:00,136.437,136.437,136.423,136.437,128999998.0
2005-01-11 00:21:00,136.434,136.434,136.405,136.405,114800000.0
2005-01-11 00:22:00,136.414,136.437,136.413,136.431,87200000.0
2005-01-11 00:23:00,136.432,136.439,136.415,136.415,41400000.0
2005-01-11 00:24:00,136.424,136.463,136.424,136.455,55500001.0
2005-01-11 00:25:00,136.472,136.472,136.452,136.458,40000000.0
2005-01-11 00:26:00,136.46,136.461,136.456,136.456,54399998.0
2005-01-11 00:27:00,136.453,136.453,136.439,136.439,51199999.0
2005-01-11 00:28:00,136.423,136.423,136.246,136.246,46500000.0
2005-01-11 00:29:00,136.412,136.412,136.32,136.391,23000000.0
2005-01-11 00:30:00,136.398,136.398,136.28,136.332,239600004.0
2005-01-11 00:31:00,136.342,136.426,136.342,136.425,109200000.0
2005-01-11 00:32:00,136.413,136.413,136.364,136.39,58799999.0
2005-01-11 00:33:00,136.356,136.378,136.352,136.352,95399999.0
2005-01-11 00:34:00,136.376,136.377,136.351,136.377,36800000.0
2005-01-11 00:35:00,136.386,136.397,136.385,136.397,65100000.0
2005-01-11 00:36:00,136.407,136.407,136.389,136.399,50000000.0
2005-01-11 00:37:00,136.405,136.413,136.355,136.355,81600000.0
2005-01-11 00:38:00,136.35,136.413,136.35,136.406,97600000.0
2005-01-11 00:39:00,136.406,136.406,136.357,136.357,55100001.0
2005-01-11 00:40:00,136.359,136.385,136.358,136.358,56499998.0
2005-01-11 00:41:00,136.407,136.43,136.407,136.43,42900001.0
2005-01-11 00:42:00,136.428,136.436,136.424,136.43,109699998.0
2005-01-11 00:43:00,136.417,136.428,136.411,136.411,167899997.0
2005-01-11 00:44:00,136.413,136.425,136.411,136.412,80500001.0
2005-01-11 00:45:00,136.421,136.423,136.402,136.423,136100003.0
2005-01-11 00:46:00,136.419,136.419,136.393,136.393,97199999.0
2005-01-11 00:47:00,136.435,136.438,136.357,136.357,123599999.0
2005-01-11 00:48:00,136.425,136.437,136.383,136.411,54200000.0
2005-01-11 00:49:00,136.435,136.435,136.385,136.419,143600000.0
2005-01-11 00:50:00,136.435,136.448,136.433,136.44,109000000.0
2005-01-11 00:51:00,136.448,136.451,136.439,136.444,50800000.0
2005-01-11 00:52:00,136.443,136.462,136.443,136.457,71999999.0
2005-01-11 00:53:00,136.464,136.47,136.464,136.469,152900000.0
2005-01-11 00:54:00,136.467,136.482,136.462,136.475,88500000.0
2005-01-11 00:55:00,136.465,136.487,136.465,136.47,120199999.0
2005-01-11 00:56:00,136.482,136.497,136.466,136.466,100300002.0
2005-01-11 00:57:00,136.445,136.466,136.377,136.466,60700000.0
2005-01-11 00:58:00,136.475,136.485,136.466,136.485,80400000.0
2005-01-11 00:59:00,136.492,136.515,136.481,136.51,142800002.0
2005-01-11 01:00:00,136.53,136.54,136.475,136.525,80600000.0
2005-01-11 01:01:00,136.557,136.562,136.489,136.536,105600002.0
2005-01-11 01:02:00,136.595,136.596,136.519,136.581,61999999.0
2005-01-11 01:03:00,136.573,136.614,136.526,136.605,107600000.0
2005-01-11 01:04:00,136.561,136.603,136.521,136.575,156600002.0
2005-01-11 01:05:00,136.563,136.563,136.542,136.547,59599999.0
2005-01-11 01:06:00,136.515,136.535,136.46,136.46,125699997.0
2005-01-11 01:07:00,136.465,136.516,136.46,136.515,87700000.0
2005-01-11 01:08:00,136.513,136.513,136.498,136.498,11300000.0
2005-01-11 01:09:00,136.498,136.511,136.494,136.511,65300000.0
2005-01-11 01:10:00,136.515,136.515,136.505,136.505,122300001.0
2005-01-11 01:11:00,136.506,136.512,136.501,136.502,50700001.0
2005-01-11 01:12:00,136.51,136.521,136.508,136.513,102599999.0
2005-01-11 01:13:00,136.495,136.502,136.473,136.478,53900000.0
2005-01-11 01:14:00,136.473,136.505,136.465,136.493,105900000.0
2005-01-11 01:15:00,136.498,136.504,136.491,136.491,51200000.0
2005-01-11 01:16:00,136.5,136.51,136.495,136.5,144899999.0
2005-01-11 01:17:00,136.498,136.505,136.493,136.493,116099998.0
2005-01-11 01:18:00,136.503,136.503,136.5,136.5,49600001.0
2005-01-11 01:19:00,136.503,136.506,136.489,136.489,119700000.0
2005-01-11 01:20:00,136.489,136.496,136.487,136.495,87200000.0
2005-01-11 01:21:00,136.476,136.51,136.476,136.486,67000001.0
2005-01-11 01:22:00,136.489,136.515,136.489,136.515,83999999.0
2005-01-11 01:23:00,136.525,136.534,136.503,136.508,43800000.0
2005-01-11 01:24:00,136.504,136.504,136.488,136.499,49800000.0
2005-01-11 01:25:00,136.507,136.519,136.493,136.504,56600000.0
2005-01-11 01:26:00,136.506,136.516,136.488,136.508,126899999.0
2005-01-11 01:27:00,136.495,136.51,136.495,136.495,60699998.0
2005-01-11 01:28:00,136.503,136.543,136.503,136.537,41800000.0
2005-01-11 01:29:00,136.553,136.56,136.543,136.56,67900000.0
2005-01-11 01:30:00,136.573,136.573,136.505,136.556,187000003.0
2005-01-11 01:31:00,136.535,136.555,136.517,136.543,133900003.0
2005-01-11 01:32:00,136.544,136.549,136.525,136.543,126300000.0
2005-01-11 01:33:00,136.537,136.553,136.526,136.553,133000001.0
2005-01-11 01:34:00,136.563,136.563,136.532,136.539,115899998.0
2005-01-11 01:35:00,136.538,136.547,136.52,136.54,83099998.0
2005-01-11 01:36:00,136.555,136.566,136.546,136.558,112699998.0
2005-01-11 01:37:00,136.552,136.552,136.475,136.513,82100000.0
2005-01-11 01:38:00,136.537,136.552,136.527,136.546,146400001.0
2005-01-11 01:39:00,136.55,136.558,136.541,136.546,159499999.0
2005-01-11 01:40:00,136.556,136.556,136.537,136.542,122799999.0
2005-01-11 01:41:00,136.564,136.564,136.55,136.555,95399999.0
2005-01-11 01:42:00,136.573,136.585,136.556,136.585,175999999.0
2005-01-11 01:43:00,136.58,136.606,136.58,136.6,132300001.0
2005-01-11 01:44:00,136.615,136.625,136.609,136.617,127000000.0
2005-01-11 01:45:00,136.625,136.632,136.619,136.62,29100000.0
2005-01-11 01:46:00,136.623,136.624,136.597,136.597,58699999.0
2005-01-11 01:47:00,136.582,136.61,136.582,136.61,95200000.0
2005-01-11 01:48:00,136.598,136.598,136.582,136.596,46800000.0
2005-01-11 01:49:00,136.597,136.599,136.581,136.582,89400000.0
2005-01-11 01:50:00,136.594,136.609,136.583,136.595,85499998.0
2005-01-11 01:51:00,136.602,136.602,136.299,136.299,81800001.0
2005-01-11 01:52:00,136.588,136.588,136.576,136.577,139100002.0
2005-01-11 01:53:00,136.572,136.572,136.543,136.56,82600002.0
2005-01-11 01:54:00,136.578,136.58,136.555,136.555,105600002.0
2005-01-11 01:55:00,136.57,136.57,136.55,136.564,132500000.0
2005-01-11 01:56:00,136.575,136.577,136.559,136.577,76400000.0
2005-01-11 01:57:00,136.56,136.56,136.56,136.56,19200000.0
2005-01-11 01:58:00,136.533,136.556,136.487,136.555,158199999.0
2005-01-11 01:59:00,136.533,136.544,136.488,136.544,56200000.0
2005-01-11 02:00:00,136.528,136.543,136.528,136.54,82800000.0
2005-01-11 02:01:00,136.56,136.571,136.542,136.542,105600002.0
2005-01-11 02:02:00,136.582,136.584,136.529,136.529,57700000.0
2005-01-11 02:03:00,136.582,136.583,136.545,136.545,97500002.0
2005-01-11 02:04:00,136.575,136.575,136.546,136.556,127100001.0
2005-01-11 02:05:00,136.557,136.582,136.544,136.569,46800000.0
2005-01-11 02:06:00,136.588,136.588,136.557,136.576,85699999.0
2005-01-11 02:07:00,136.59,136.596,136.487,136.559,74700000.0
2005-01-11 02:08:00,136.591,136.603,136.565,136.588,59999999.0
2005-01-11 02:09:00,136.615,136.615,136.595,136.611,34400000.0
2005-01-11 02:10:00,136.608,136.608,136.578,136.595,80600000.0
2005-01-11 02:11:00,136.613,136.614,136.485,136.591,68400001.0
2005-01-11 02:12:00,136.6,136.622,136.59,136.621,70700001.0
2005-01-11 02:13:00,136.613,136.613,136.595,136.613,91100000.0
2005-01-11 02:14:00,136.622,136.623,136.61,136.614,134300002.0
2005-01-11 02:15:00,136.63,136.63,136.619,136.622,84600001.0
2005-01-11 02:16:00,136.618,136.62,136.615,136.62,81299999.0
2005-01-11 02:17:00,136.621,136.621,136.604,136.604,64899998.0
2005-01-11 02:18:00,136.609,136.614,136.604,136.608,112700000.0
2005-01-11 02:19:00,136.603,136.611,136.601,136.602,68700001.0
2005-01-11 02:20:00,136.608,136.608,136.595,136.595,89000000.0
2005-01-11 02:21:00,136.563,136.574,136.509,136.551,137400000.0
2005-01-11 02:22:00,136.562,136.572,136.549,136.549,57899999.0
2005-01-11 02:23:00,136.576,136.58,136.547,136.559,124100001.0
2005-01-11 02:24:00,136.548,136.562,136.529,136.562,111100000.0
2005-01-11 02:25:00,136.55,136.578,136.55,136.578,29700000.0
2005-01-11 02:26:00,136.587,136.597,136.585,136.593,95899999.0
2005-01-11 02:27:00,136.609,136.628,136.597,136.597,39200000.0
2005-01-11 02:28:00,136.605,136.651,136.6,136.641,124500000.0
2005-01-11 02:29:00,136.658,136.679,136.649,136.669,155700003.0
2005-01-11 02:30:00,136.673,136.722,136.672,136.716,57500000.0
2005-01-11 02:31:00,136.702,136.702,136.675,136.693,91400001.0
2005-01-11 02:32:00,136.708,136.71,136.682,136.682,96700000.0
2005-01-11 02:33:00,136.681,136.694,136.673,136.68,196399996.0
2005-01-11 02:34:00,136.701,136.709,136.66,136.67,122900001.0
2005-01-11 02:35:00,136.672,136.686,136.67,136.686,99100000.0
2005-01-11 02:36:00,136.69,136.707,136.682,136.689,107199998.0
2005-01-11 02:37:00,136.687,136.687,136.666,136.666,88799999.0
2005-01-11 02:38:00,136.69,136.696,136.67,136.67,110200003.0
2005-01-11 02:39:00,136.672,136.674,136.656,136.656,32800000.0
2005-01-11 02:40:00,136.644,136.644,136.605,136.627,67700000.0
2005-01-11 02:41:00,136.619,136.619,136.59,136.597,53600000.0
2005-01-11 02:42:00,136.588,136.605,136.587,136.587,21400000.0
2005-01-11 02:43:00,136.581,136.631,136.581,136.631,51600000.0
2005-01-11 02:44:00,136.648,136.654,136.626,136.626,99400002.0
2005-01-11 02:45:00,136.626,136.63,136.603,136.618,88300000.0
2005-01-11 02:46:00,136.627,136.633,136.608,136.625,83100002.0
2005-01-11 02:47:00,136.652,136.661,136.636,136.649,83500000.0
2005-01-11 02:48:00,136.674,136.683,136.668,136.668,58599999.0
2005-01-11 02:49:00,136.657,136.657,136.621,136.65,114400000.0
2005-01-11 02:50:00,136.668,136.67,136.65,136.658,144299998.0
2005-01-11 02:51:00,136.652,136.665,136.652,136.664,93899998.0
2005-01-11 02:52:00,136.662,136.671,136.651,136.671,90400000.0
2005-01-11 02:53:00,136.665,136.665,136.649,136.658,26400000.0
2005-01-11 02:54:00,136.674,136.679,136.657,136.668,65099999.0
2005-01-11 02:55:00,136.684,136.684,136.664,136.667,47900000.0
2005-01-11 02:56:00,136.677,136.677,136.658,136.658,129900000.0
2005-01-11 02:57:00,136.65,136.65,136.632,136.638,60799999.0
2005-01-11 02:58:00,136.625,136.633,136.607,136.62,128200001.0
2005-01-11 02:59:00,136.617,136.629,136.589,136.589,66000000.0
2005-01-11 03:00:00,136.619,136.631,136.599,136.618,257400005.0
2005-01-11 03:01:00,136.626,136.635,136.626,136.635,95100001.0
2005-01-11 03:02:00,136.632,136.642,136.628,136.631,87500000.0
2005-01-11 03:03:00,136.625,136.625,136.614,136.623,59200000.0
2005-01-11 03:04:00,136.615,136.628,136.609,136.61,109100000.0
2005-01-11 03:05:00,136.608,136.623,136.606,136.613,93000000.0
2005-01-11 03:06:00,136.613,136.614,136.601,136.61,115999998.0
2005-01-11 03:07:00,136.619,136.631,136.618,136.623,67200000.0
2005-01-11 03:08:00,136.623,136.63,136.618,136.63,81800000.0
2005-01-11 03:09:00,136.635,136.66,136.634,136.638,81099998.0
2005-01-11 03:10:00,136.663,136.663,136.647,136.65,78300001.0
2005-01-11 03:11:00,136.658,136.663,136.652,136.663,68799999.0
2005-01-11 03:12:00,136.659,136.659,136.643,136.644,69000000.0
2005-01-11 03:13:00,136.651,136.656,136.651,136.656,34800000.0
2005-01-11 03:14:00,136.64,136.64,136.635,136.635,39699998.0
2005-01-11 03:15:00,136.622,136.628,136.612,136.621,132199998.0
2005-01-11 03:16:00,136.628,136.636,136.622,136.63,146000000.0
2005-01-11 03:17:00,136.633,136.633,136.618,136.623,44400000.0
2005-01-11 03:18:00,136.623,136.623,136.619,136.619,44800000.0
2005-01-11 03:19:00,136.617,136.625,136.612,136.615,55700001.0
2005-01-11 03:20:00,136.62,136.631,136.616,136.616,52700000.0
2005-01-11 03:21:00,136.621,136.621,136.605,136.608,118699997.0
2005-01-11 03:22:00,136.609,136.609,136.596,136.602,86000000.0
2005-01-11 03:23:00,136.603,136.611,136.591,136.591,45200000.0
2005-01-11 03:24:00,136.609,136.618,136.608,136.612,64100000.0
2005-01-11 03:25:00,136.62,136.63,136.615,136.615,200300000.0
2005-01-11 03:26:00,136.619,136.619,136.601,136.61,36100000.0
2005-01-11 03:27:00,136.615,136.615,136.603,136.609,79799999.0
2005-01-11 03:28:00,136.615,136.633,136.611,136.63,149899999.0
2005-01-11 03:29:00,136.644,136.644,136.619,136.635,70500000.0
2005-01-11 03:30:00,136.65,136.667,136.625,136.625,90100000.0
2005-01-11 03:31:00,136.665,136.666,136.632,136.661,142599998.0
2005-01-11 03:32:00,136.661,136.661,136.615,136.615,120899998.0
2005-01-11 03:33:00,136.627,136.627,136.609,136.613,97500001.0
2005-01-11 03:34:00,136.608,136.619,136.608,136.613,52600000.0
2005-01-11 03:35:00,136.603,136.615,136.602,136.602,187399999.0
2005-01-11 03:36:00,136.605,136.619,136.599,136.602,71700000.0
2005-01-11 03:37:00,136.613,136.613,136.612,136.612,25600000.0
2005-01-11 03:38:00,136.607,136.608,136.601,136.608,38500000.0
2005-01-11 03:39:00,136.613,136.613,136.603,136.606,60400001.0
2005-01-11 03:40:00,136.602,136.614,136.602,136.614,65299999.0
2005-01-11 03:41:00,136.608,136.621,136.606,136.621,132899997.0
2005-01-11 03:42:00,136.623,136.623,136.604,136.604,27200000.0
2005-01-11 03:43:00,136.603,136.62,136.589,136.62,133100002.0
2005-01-11 03:44:00,136.622,136.622,136.598,136.598,44900000.0
2005-01-11 03:45:00,136.607,136.607,136.598,136.599,95900002.0
2005-01-11 03:46:00,136.612,136.613,136.594,136.613,68800000.0
2005-01-11 03:47:00,136.608,136.61,136.595,136.598,47299999.0
2005-01-11 03:48:00,136.599,136.605,136.595,136.602,107100000.0
2005-01-11 03:49:00,136.585,136.604,136.581,136.596,102700000.0
2005-01-11 03:50:00,136.603,136.61,136.594,136.594,102700000.0
2005-01-11 03:51:00,136.6,136.601,136.585,136.585,167900002.0
2005-01-11 03:52:00,136.592,136.592,136.577,136.587,65400000.0
2005-01-11 03:53:00,136.595,136.599,136.588,136.589,42400000.0
2005-01-11 03:54:00,136.597,136.605,136.588,136.605,67999999.0
2005-01-11 03:55:00,136.598,136.6,136.59,136.597,35200000.0
2005-01-11 03:56:00,136.6,136.6,136.595,136.595,54300001.0
2005-01-11 03:57:00,136.612,136.612,136.595,136.597,85899999.0
2005-01-11 03:58:00,136.616,136.619,136.601,136.601,123100001.0
2005-01-11 03:59:00,136.608,136.608,136.596,136.599,54699999.0
2005-01-11 04:00:00,136.605,136.605,136.585,136.585,39400000.0
2005-01-11 04:01:00,136.599,136.599,136.575,136.575,35700000.0
2005-01-11 04:02:00,136.59,136.59,136.576,136.58,82399999.0
2005-01-11 04:03:00,136.591,136.591,136.577,136.577,16400000.0
2005-01-11 04:04:00,136.56,136.56,136.536,136.552,79899999.0
2005-01-11 04:05:00,136.549,136.563,136.546,136.556,49100000.0
2005-01-11 04:06:00,136.561,136.561,136.531,136.531,80299998.0
2005-01-11 04:07:00,136.528,136.528,136.509,136.517,84800001.0
2005-01-11 04:08:00,136.524,136.533,136.513,136.533,103900002.0
2005-01-11 04:09:00,136.54,136.555,136.534,136.548,129399999.0
2005-01-11 04:10:00,136.562,136.562,136.547,136.547,34300000.0
2005-01-11 04:11:00,136.557,136.564,136.54,136.54,60600000.0
2005-01-11 04:12:00,136.533,136.557,136.533,136.538,98500000.0
2005-01-11 04:13:00,136.548,136.548,136.525,136.525,44000000.0
2005-01-11 04:14:00,136.519,136.536,136.508,136.536,30400000.0
2005-01-11 04:15:00,136.544,136.548,136.523,136.523,66899999.0
2005-01-11 04:16:00,136.52,136.536,136.519,136.519,84699998.0
2005-01-11 04:17:00,136.538,136.582,136.531,136.582,87700000.0
2005-01-11 04:18:00,136.58,136.588,136.554,136.577,105700001.0
2005-01-11 04:19:00,136.604,136.604,136.574,136.581,90400000.0
2005-01-11 04:20:00,136.61,136.61,136.57,136.586,89100000.0
2005-01-11 04:21:00,136.602,136.602,136.562,136.578,105899999.0
2005-01-11 04:22:00,136.586,136.599,136.581,136.582,182099998.0
2005-01-11 04:23:00,136.595,136.603,136.585,136.596,180999999.0
2005-01-11 04:24:00,136.621,136.627,136.597,136.597,58100002.0
2005-01-11 04:25:00,136.62,136.634,136.617,136.617,60800000.0
2005-01-11 04:26:00,136.63,136.63,136.609,136.617,114099998.0
2005-01-11 04:27:00,136.622,136.622,136.609,136.609,57499999.0
2005-01-11 04:28:00,136.616,136.617,136.606,136.61,60499999.0
2005-01-11 04:29:00,136.598,136.598,136.576,136.581,133200001.0
2005-01-11 04:30:00,136.602,136.602,136.58,136.58,82700000.0
2005-01-11 04:31:00,136.599,136.614,136.587,136.606,75800000.0
2005-01-11 04:32:00,136.621,136.621,136.584,136.601,56800000.0
2005-01-11 04:33:00,136.61,136.61,136.6,136.604,112099999.0
2005-01-11 04:34:00,136.621,136.621,136.603,136.603,46200002.0
2005-01-11 04:35:00,136.605,136.615,136.605,136.613,95100001.0
2005-01-11 04:36:00,136.616,136.616,136.597,136.605,61900000.0
2005-01-11 04:37:00,136.599,136.617,136.599,136.603,101500000.0
2005-01-11 04:38:00,136.607,136.609,136.59,136.593,142700000.0
2005-01-11 04:39:00,136.594,136.613,136.594,136.605,86999998.0
2005-01-11 04:40:00,136.606,136.613,136.599,136.606,165399999.0
2005-01-11 04:41:00,136.6,136.6,136.581,136.593,22000000.0
2005-01-11 04:42:00,136.596,136.601,136.596,136.599,143699999.0
2005-01-11 04:43:00,136.602,136.606,136.584,136.584,62100000.0
2005-01-11 04:44:00,136.608,136.61,136.584,136.598,111699999.0
2005-01-11 04:45:00,136.599,136.607,136.586,136.586,77699998.0
2005-01-11 04:46:00,136.591,136.601,136.591,136.601,78399998.0
2005-01-11 04:47:00,136.608,136.608,136.599,136.608,56200000.0
2005-01-11 04:48:00,136.607,136.607,136.598,136.598,15200000.0
2005-01-11 04:49:00,136.592,136.603,136.59,136.6,55800000.0
2005-01-11 04:50:00,136.605,136.605,136.589,136.599,66399999.0
2005-01-11 04:51:00,136.587,136.606,136.587,136.606,84599999.0
2005-01-11 04:52:00,136.591,136.599,136.591,136.599,35200000.0
2005-01-11 04:53:00,136.596,136.61,136.596,136.606,88500001.0
2005-01-11 04:54:00,136.602,136.606,136.599,136.599,82700000.0
2005-01-11 04:55:00,136.605,136.605,136.594,136.602,89300000.0
2005-01-11 04:56:00,136.608,136.615,136.606,136.608,124599999.0
2005-01-11 04:57:00,136.6,136.613,136.6,136.608,79899998.0
2005-01-11 04:58:00,136.608,136.631,136.602,136.631,98300001.0
2005-01-11 04:59:00,136.611,136.626,136.605,136.605,60300000.0
2005-01-11 05:00:00,136.623,136.633,136.619,136.619,156800001.0
2005-01-11 05:01:00,136.614,136.625,136.614,136.62,92100001.0
2005-01-11 05:02:00,136.613,136.614,136.605,136.613,163699999.0
2005-01-11 05:03:00,136.622,136.622,136.606,136.606,52200000.0
2005-01-11 05:04:00,136.612,136.625,136.609,136.625,204899999.0
2005-01-11 05:05:00,136.613,136.613,136.593,136.612,172400001.0
2005-01-11 05:06:00,136.616,136.62,136.61,136.61,104999999.0
2005-01-11 05:07:00,136.605,136.61,136.605,136.605,63100000.0
2005-01-11 05:08:00,136.611,136.618,136.604,136.61,150900001.0
2005-01-11 05:09:00,136.616,136.624,136.608,136.624,86300000.0
2005-01-11 05:10:00,136.62,136.62,136.615,136.618,45700001.0
2005-01-11 05:11:00,136.62,136.62,136.595,136.613,28300000.0
2005-01-11 05:12:00,136.613,136.617,136.612,136.612,20200000.0
2005-01-11 05:13:00,136.629,136.629,136.61,136.617,88900002.0
2005-01-11 05:14:00,136.631,136.631,136.594,136.594,136700003.0
2005-01-11 05:15:00,136.603,136.606,136.577,136.6,93299999.0
2005-01-11 05:16:00,136.616,136.617,136.57,136.574,128800001.0
2005-01-11 05:17:00,136.57,136.603,136.569,136.588,135900000.0
2005-01-11 05:18:00,136.588,136.588,136.564,136.564,88199997.0
2005-01-11 05:19:00,136.567,136.584,136.562,136.562,81199999.0
2005-01-11 05:20:00,136.579,136.58,136.565,136.565,60800000.0
2005-01-11 05:21:00,136.565,136.594,136.565,136.565,59200000.0
2005-01-11 05:22:00,136.573,136.593,136.573,136.585,126800002.0
2005-01-11 05:23:00,136.575,136.585,136.567,136.585,125300002.0
2005-01-11 05:24:00,136.588,136.589,136.578,136.578,94499999.0
2005-01-11 05:25:00,136.574,136.574,136.569,136.569,36700000.0
2005-01-11 05:26:00,136.585,136.585,136.552,136.559,81400001.0
2005-01-11 05:27:00,136.562,136.567,136.557,136.557,25800000.0
2005-01-11 05:28:00,136.569,136.593,136.569,136.571,56499999.0
2005-01-11 05:29:00,136.575,136.593,136.571,136.578,92200001.0
2005-01-11 05:30:00,136.568,136.58,136.568,136.568,35000000.0
2005-01-11 05:31:00,136.574,136.59,136.574,136.577,48200000.0
2005-01-11 05:32:00,136.575,136.575,136.557,136.557,8900000.0
2005-01-11 05:33:00,136.57,136.573,136.563,136.57,87999998.0
2005-01-11 05:34:00,136.559,136.578,136.559,136.57,64000000.0
2005-01-11 05:35:00,136.573,136.583,136.567,136.571,173899998.0
2005-01-11 05:36:00,136.572,136.592,136.571,136.571,117099999.0
2005-01-11 05:37:00,136.559,136.586,136.559,136.58,100800001.0
2005-01-11 05:38:00,136.582,136.582,136.578,136.578,44699999.0
2005-01-11 05:39:00,136.574,136.579,136.559,136.559,60100000.0
2005-01-11 05:40:00,136.567,136.582,136.563,136.568,71100001.0
2005-01-11 05:41:00,136.566,136.566,136.554,136.554,41300000.0
2005-01-11 05:42:00,136.575,136.575,136.565,136.566,64599998.0
2005-01-11 05:43:00,136.58,136.58,136.55,136.55,38700000.0
2005-01-11 05:44:00,136.559,136.569,136.549,136.564,97700000.0
2005-01-11 05:45:00,136.57,136.578,136.565,136.578,77800000.0
2005-01-11 05:46:00,136.57,136.57,136.565,136.565,54799999.0
2005-01-11 05:47:00,136.567,136.577,136.567,136.571,73599999.0
2005-01-11 05:48:00,136.575,136.575,136.57,136.57,47899998.0
2005-01-11 05:49:00,136.597,136.597,136.571,136.583,53600000.0
2005-01-11 05:50:00,136.592,136.595,136.577,136.577,83900000.0
2005-01-11 05:51:00,136.571,136.58,136.567,136.576,105400001.0
2005-01-11 05:52:00,136.568,136.587,136.565,136.571,56000000.0
2005-01-11 05:53:00,136.571,136.581,136.567,136.569,71200000.0
2005-01-11 05:54:00,136.575,136.575,136.555,136.555,18400000.0
2005-01-11 05:55:00,136.55,136.562,136.546,136.562,48200000.0
2005-01-11 05:56:00,136.554,136.554,136.546,136.55,80999999.0
2005-01-11 05:57:00,136.547,136.547,136.538,136.54,47899999.0
2005-01-11 05:58:00,136.534,136.544,136.533,136.54,68699999.0
2005-01-11 05:59:00,136.542,136.56,136.542,136.543,81199999.0
2005-01-11 06:00:00,136.534,136.557,136.534,136.55,54400000.0
2005-01-11 06:01:00,136.544,136.544,136.521,136.541,28800000.0
2005-01-11 06:02:00,136.542,136.543,136.527,136.527,39300000.0
2005-01-11 06:03:00,136.534,136.54,136.526,136.526,119000003.0
2005-01-11 06:04:00,136.527,136.535,136.525,136.525,105400002.0
2005-01-11 06:05:00,136.528,136.536,136.522,136.535,151699999.0
2005-01-11 06:06:00,136.535,136.538,136.524,136.524,87700000.0
2005-01-11 06:07:00,136.51,136.519,136.504,136.515,171499998.0
2005-01-11 06:08:00,136.528,136.528,136.51,136.52,46800000.0
2005-01-11 06:09:00,136.525,136.539,136.522,136.539,169299998.0
2005-01-11 06:10:00,136.544,136.553,136.544,136.546,90300000.0
2005-01-11 06:11:00,136.546,136.546,136.534,136.534,66400000.0
2005-01-11 06:12:00,136.536,136.545,136.534,136.545,105499999.0
2005-01-11 06:13:00,136.541,136.56,136.534,136.543,37600000.0
2005-01-11 06:14:00,136.558,136.588,136.558,136.58,181200003.0
2005-01-11 06:15:00,136.588,136.588,136.579,136.579,23700000.0
2005-01-11 06:16:00,136.582,136.587,136.546,136.546,116400000.0
2005-01-11 06:17:00,136.545,136.558,136.545,136.557,54999999.0
2005-01-11 06:18:00,136.547,136.555,136.545,136.55,115500001.0
2005-01-11 06:19:00,136.552,136.552,136.534,136.537,162199997.0
2005-01-11 06:20:00,136.539,136.551,136.539,136.551,15200000.0
2005-01-11 06:21:00,136.548,136.554,136.542,136.554,89300002.0
2005-01-11 06:22:00,136.543,136.554,136.543,136.543,82299999.0
2005-01-11 06:23:00,136.559,136.57,136.55,136.553,118000001.0
2005-01-11 06:24:00,136.562,136.566,136.562,136.562,75200000.0
2005-01-11 06:25:00,136.573,136.573,136.557,136.56,66499999.0
2005-01-11 06:26:00,136.562,136.565,136.545,136.545,102299998.0
2005-01-11 06:27:00,136.545,136.545,136.513,136.529,59900001.0
2005-01-11 06:28:00,136.538,136.538,136.508,136.508,45400000.0
2005-01-11 06:29:00,136.518,136.522,136.508,136.519,102599999.0
2005-01-11 06:30:00,136.522,136.524,136.507,136.507,48000001.0
2005-01-11 06:31:00,136.523,136.523,136.516,136.52,106700002.0
2005-01-11 06:32:00,136.535,136.535,136.515,136.525,118099999.0
2005-01-11 06:33:00,136.539,136.553,136.534,136.544,77000002.0
2005-01-11 06:34:00,136.551,136.551,136.536,136.536,28000000.0
2005-01-11 06:35:00,136.543,136.543,136.528,136.528,41600001.0
2005-01-11 06:36:00,136.532,136.532,136.519,136.522,34400000.0
2005-01-11 06:37:00,136.54,136.54,136.522,136.522,47100002.0
2005-01-11 06:38:00,136.532,136.537,136.528,136.537,50000000.0
2005-01-11 06:39:00,136.538,136.541,136.523,136.529,40200000.0
2005-01-11 06:40:00,136.532,136.542,136.526,136.526,226100000.0
2005-01-11 06:41:00,136.53,136.54,136.516,136.526,84799999.0
2005-01-11 06:42:00,136.535,136.547,136.535,136.54,67500001.0
2005-01-11 06:43:00,136.547,136.547,136.536,136.536,110299999.0
2005-01-11 06:44:00,136.545,136.545,136.535,136.535,116299998.0
2005-01-11 06:45:00,136.543,136.547,136.541,136.542,55499999.0
2005-01-11 06:46:00,136.535,136.541,136.5,136.5,78400001.0
2005-01-11 06:47:00,136.507,136.513,136.493,136.499,77500002.0
2005-01-11 06:48:00,136.508,136.515,136.503,136.503,142100002.0
2005-01-11 06:49:00,136.493,136.493,136.434,136.438,59499999.0
2005-01-11 06:50:00,136.447,136.447,136.421,136.432,115099999.0
2005-01-11 06:51:00,136.438,136.458,136.431,136.451,77000000.0
2005-01-11 06:52:00,136.447,136.493,136.447,136.48,81200001.0
2005-01-11 06:53:00,136.493,136.495,136.481,136.495,64300000.0
2005-01-11 06:54:00,136.484,136.484,136.458,136.478,138700002.0
2005-01-11 06:55:00,136.479,136.506,136.479,136.497,63399999.0
2005-01-11 06:56:00,136.507,136.507,136.49,136.499,133400001.0
2005-01-11 06:57:00,136.502,136.508,136.497,136.502,81100001.0
2005-01-11 06:58:00,136.503,136.51,136.495,136.505,56700000.0
2005-01-11 06:59:00,136.503,136.503,136.487,136.497,113599999.0
2005-01-11 07:00:00,136.509,136.515,136.5,136.5,86400000.0
2005-01-11 07:01:00,136.51,136.525,136.51,136.517,77099999.0
2005-01-11 07:02:00,136.535,136.562,136.535,136.555,95400000.0
2005-01-11 07:03:00,136.563,136.563,136.527,136.533,84900002.0
2005-01-11 07:04:00,136.533,136.533,136.509,136.517,116399999.0
2005-01-11 07:05:00,136.518,136.522,136.483,136.489,93400000.0
2005-01-11 07:06:00,136.479,136.5,136.477,136.489,105899999.0
2005-01-11 07:07:00,136.485,136.495,136.478,136.487,200399997.0
2005-01-11 07:08:00,136.478,136.484,136.468,136.484,92299999.0
2005-01-11 07:09:00,136.489,136.508,136.489,136.501,75700001.0
2005-01-11 07:10:00,136.499,136.523,136.499,136.512,122800000.0
2005-01-11 07:11:00,136.515,136.523,136.506,136.519,114000000.0
2005-01-11 07:12:00,136.525,136.527,136.514,136.527,120000003.0
2005-01-11 07:13:00,136.526,136.526,136.517,136.52,98699999.0
2005-01-11 07:14:00,136.515,136.519,136.503,136.51,72699999.0
2005-01-11 07:15:00,136.497,136.512,136.497,136.503,90400002.0
2005-01-11 07:16:00,136.513,136.542,136.513,136.532,121399999.0
2005-01-11 07:17:00,136.52,136.528,136.507,136.512,156300002.0
2005-01-11 07:18:00,136.511,136.511,136.499,136.499,57400000.0
2005-01-11 07:19:00,136.507,136.517,136.503,136.505,123000002.0
2005-01-11 07:20:00,136.5,136.514,136.5,136.514,93300002.0
2005-01-11 07:21:00,136.513,136.513,136.496,136.496,70300002.0
2005-01-11 07:22:00,136.499,136.505,136.496,136.496,59899999.0
2005-01-11 07:23:00,136.507,136.511,136.504,136.511,129100001.0
2005-01-11 07:24:00,136.503,136.516,136.49,136.513,113900000.0
2005-01-11 07:25:00,136.505,136.517,136.497,136.497,62899999.0
2005-01-11 07:26:00,136.505,136.517,136.496,136.496,41600000.0
2005-01-11 07:27:00,136.494,136.509,136.494,136.502,24600000.0
2005-01-11 07:28:00,136.508,136.508,136.502,136.502,52800000.0
2005-01-11 07:29:00,136.503,136.509,136.498,136.502,59499999.0
2005-01-11 07:30:00,136.503,136.503,136.49,136.495,61100000.0
2005-01-11 07:31:00,136.485,136.486,136.482,136.483,91800002.0
2005-01-11 07:32:00,136.478,136.478,136.475,136.478,63900003.0
2005-01-11 07:33:00,136.477,136.492,136.475,136.475,56100000.0
2005-01-11 07:34:00,136.473,136.495,136.467,136.49,32400000.0
2005-01-11 07:35:00,136.498,136.529,136.498,136.502,76399998.0
2005-01-11 07:36:00,136.495,136.496,136.49,136.492,61500000.0
2005-01-11 07:37:00,136.504,136.506,136.488,136.488,64300001.0
2005-01-11 07:38:00,136.491,136.5,136.487,136.49,60899999.0
2005-01-11 07:39:00,136.484,136.493,136.48,136.49,65699999.0
2005-01-11 07:40:00,136.484,136.49,136.479,136.49,54600000.0
2005-01-11 07:41:00,136.492,136.495,136.486,136.49,139699998.0
2005-01-11 07:42:00,136.485,136.497,136.485,136.493,81799999.0
2005-01-11 07:43:00,136.484,136.492,136.476,136.492,149100000.0
2005-01-11 07:44:00,136.487,136.487,136.474,136.474,49200000.0
2005-01-11 07:45:00,136.467,136.474,136.463,136.47,88600002.0
2005-01-11 07:46:00,136.473,136.483,136.468,136.483,48600001.0
2005-01-11 07:47:00,136.472,136.472,136.452,136.464,51200000.0
2005-01-11 07:48:00,136.479,136.479,136.469,136.469,77300001.0
2005-01-11 07:49:00,136.465,136.482,136.449,136.47,119299999.0
2005-01-11 07:50:00,136.48,136.48,136.46,136.474,103600000.0
2005-01-11 07:51:00,136.465,136.465,136.436,136.436,35200000.0
2005-01-11 07:52:00,136.448,136.455,136.436,136.436,117199997.0
2005-01-11 07:53:00,136.45,136.459,136.44,136.455,132500002.0
2005-01-11 07:54:00,136.437,136.446,136.437,136.441,17700000.0
2005-01-11 07:55:00,136.455,136.47,136.455,136.465,80400000.0
2005-01-11 07:56:00,136.47,136.471,136.449,136.459,177100002.0
2005-01-11 07:57:00,136.463,136.477,136.462,136.475,40600000.0
2005-01-11 07:58:00,136.483,136.487,136.466,136.466,99899999.0
2005-01-11 07:59:00,136.471,136.486,136.471,136.475,122299997.0
2005-01-11 08:00:00,136.472,136.472,136.456,136.46,62400000.0
2005-01-11 08:01:00,136.478,136.478,136.458,136.458,80299999.0
2005-01-11 08:02:00,136.455,136.464,136.455,136.461,36800000.0
2005-01-11 08:03:00,136.447,136.45,136.445,136.445,62200001.0
2005-01-11 08:04:00,136.463,136.463,136.423,136.429,121899999.0
2005-01-11 08:05:00,136.423,136.428,136.412,136.428,78000000.0
2005-01-11 08:06:00,136.435,136.439,136.419,136.421,43600000.0
2005-01-11 08:07:00,136.417,136.417,136.41,136.414,79100000.0
2005-01-11 08:08:00,136.425,136.43,136.414,136.414,133399999.0
2005-01-11 08:09:00,136.416,136.416,136.397,136.397,33600000.0
2005-01-11 08:10:00,136.417,136.426,136.409,136.41,83200001.0
2005-01-11 08:11:00,136.409,136.413,136.394,136.412,101599998.0
2005-01-11 08:12:00,136.415,136.415,136.387,136.387,96199999.0
2005-01-11 08:13:00,136.395,136.421,136.395,136.406,51200000.0
2005-01-11 08:14:00,136.421,136.421,136.41,136.419,66400001.0
2005-01-11 08:15:00,136.425,136.437,136.425,136.43,56000000.0
2005-01-11 08:16:00,136.427,136.432,136.422,136.429,94200002.0
2005-01-11 08:17:00,136.423,136.432,136.422,136.43,87300000.0
2005-01-11 08:18:00,136.427,136.433,136.403,136.403,80000000.0
2005-01-11 08:19:00,136.402,136.449,136.402,136.44,144600003.0
2005-01-11 08:20:00,136.453,136.464,136.44,136.457,154000001.0
2005-01-11 08:21:00,136.462,136.462,136.454,136.46,109600000.0
2005-01-11 08:22:00,136.456,136.456,136.445,136.453,67100000.0
2005-01-11 08:23:00,136.454,136.455,136.443,136.445,110299997.0
2005-01-11 08:24:00,136.447,136.47,136.447,136.467,122199999.0
2005-01-11 08:25:00,136.458,136.458,136.449,136.458,57600000.0
2005-01-11 08:26:00,136.458,136.46,136.456,136.457,40000000.0
2005-01-11 08:27:00,136.459,136.472,136.457,136.46,69700000.0
2005-01-11 08:28:00,136.465,136.465,136.451,136.451,205199998.0
2005-01-11 08:29:00,136.465,136.474,136.463,136.463,87499999.0
2005-01-11 08:30:00,136.468,136.49,136.465,136.485,94099999.0
2005-01-11 08:31:00,136.49,136.495,136.49,136.49,37000000.0
2005-01-11 08:32:00,136.493,136.493,136.468,136.477,30900000.0
2005-01-11 08:33:00,136.473,136.476,136.457,136.457,30100000.0
2005-01-11 08:34:00,136.459,136.475,136.459,136.475,160700003.0
2005-01-11 08:35:00,136.469,136.469,136.42,136.42,35200000.0
2005-01-11 08:36:00,136.465,136.468,136.44,136.442,102100000.0
2005-01-11 08:37:00,136.44,136.487,136.429,136.487,113300003.0
2005-01-11 08:38:00,136.464,136.504,136.449,136.502,145600000.0
2005-01-11 08:39:00,136.523,136.523,136.458,136.496,86100000.0
2005-01-11 08:40:00,136.502,136.534,136.463,136.534,104700002.0
2005-01-11 08:41:00,136.528,136.528,136.441,136.486,89900000.0
2005-01-11 08:42:00,136.486,136.486,136.432,136.432,71300000.0
2005-01-11 08:43:00,136.445,136.455,136.428,136.437,183399997.0
2005-01-11 08:44:00,136.457,136.457,136.435,136.438,76499999.0
2005-01-11 08:45:00,136.44,136.44,136.423,136.423,87700002.0
2005-01-11 08:46:00,136.426,136.426,136.41,136.426,79199999.0
2005-01-11 08:47:00,136.421,136.424,136.421,136.424,25599999.0
2005-01-11 08:48:00,136.425,136.432,136.415,136.423,70400001.0
2005-01-11 08:49:00,136.411,136.431,136.411,136.422,100599999.0
2005-01-11 08:50:00,136.421,136.421,136.406,136.421,36200001.0
2005-01-11 08:51:00,136.423,136.423,136.4,136.407,56999999.0
2005-01-11 08:52:00,136.415,136.415,136.392,136.399,130399999.0
2005-01-11 08:53:00,136.406,136.408,136.398,136.407,139500001.0
2005-01-11 08:54:00,136.4,136.4,136.39,136.39,49600000.0
2005-01-11 08:55:00,136.394,136.405,136.387,136.405,94300000.0
2005-01-11 08:56:00,136.41,136.416,136.405,136.405,59400000.0
2005-01-11 08:57:00,136.405,136.432,136.405,136.406,112000001.0
2005-01-11 08:58:00,136.417,136.421,136.398,136.398,70499999.0
2005-01-11 08:59:00,136.413,136.425,136.404,136.424,189800001.0
2005-01-11 09:00:00,136.445,136.455,136.417,136.417,41900000.0
2005-01-11 09:01:00,136.428,136.428,136.395,136.395,72499997.0
2005-01-11 09:02:00,136.412,136.412,136.403,136.41,113600000.0
2005-01-11 09:03:00,136.417,136.419,136.4,136.409,105700000.0
2005-01-11 09:04:00,136.414,136.425,136.405,136.405,110000001.0
2005-01-11 09:05:00,136.417,136.417,136.395,136.395,66600000.0
2005-01-11 09:06:00,136.393,136.393,136.377,136.377,55899999.0
2005-01-11 09:07:00,136.385,136.396,136.373,136.377,72600000.0
2005-01-11 09:08:00,136.385,136.395,136.375,136.379,76700001.0
2005-01-11 09:09:00,136.398,136.398,136.384,136.395,78999999.0
2005-01-11 09:10:00,136.395,136.405,136.393,136.393,86600001.0
2005-01-11 09:11:00,136.398,136.425,136.398,136.424,49499999.0
2005-01-11 09:12:00,136.425,136.43,136.417,136.429,117499998.0
2005-01-11 09:13:00,136.445,136.445,136.43,136.438,33800000.0
2005-01-11 09:14:00,136.437,136.471,136.437,136.467,186400002.0
2005-01-11 09:15:00,136.457,136.459,136.411,136.459,167799999.0
2005-01-11 09:16:00,136.457,136.458,136.457,136.458,39899998.0
2005-01-11 09:17:00,136.468,136.485,136.461,136.485,77699998.0
2005-01-11 09:18:00,136.478,136.482,136.463,136.463,95100000.0
2005-01-11 09:19:00,136.436,136.436,136.407,136.425,89500000.0
2005-01-11 09:20:00,136.437,136.448,136.413,136.413,59399999.0
2005-01-11 09:21:00,136.435,136.439,136.422,136.422,84300001.0
2005-01-11 09:22:00,136.431,136.443,136.416,136.417,87600000.0
2005-01-11 09:23:00,136.417,136.423,136.393,136.412,95500001.0
2005-01-11 09:24:00,136.424,136.44,136.416,136.417,132800001.0
2005-01-11 09:25:00,136.441,136.462,136.441,136.461,76800001.0
2005-01-11 09:26:00,136.472,136.486,136.438,136.438,59200000.0
2005-01-11 09:27:00,136.465,136.467,136.446,136.467,116100000.0
2005-01-11 09:28:00,136.464,136.464,136.434,136.44,129500000.0
2005-01-11 09:29:00,136.432,136.432,136.413,136.413,21599999.0
2005-01-11 09:30:00,136.396,136.414,136.367,136.406,152999999.0
2005-01-11 09:31:00,136.422,136.428,136.406,136.422,150200000.0
2005-01-11 09:32:00,136.409,136.423,136.406,136.421,114799999.0
2005-01-11 09:33:00,136.411,136.411,136.408,136.41,44600000.0
2005-01-11 09:34:00,136.407,136.407,136.398,136.406,70099999.0
2005-01-11 09:35:00,136.418,136.467,136.418,136.467,141899999.0
2005-01-11 09:36:00,136.492,136.492,136.466,136.489,81600000.0
2005-01-11 09:37:00,136.48,136.491,136.47,136.48,65399999.0
2005-01-11 09:38:00,136.492,136.527,136.474,136.527,82500001.0
2005-01-11 09:39:00,136.554,136.566,136.538,136.538,73200000.0
2005-01-11 09:40:00,136.525,136.533,136.498,136.528,93300001.0
2005-01-11 09:41:00,136.537,136.551,136.525,136.525,64800000.0
2005-01-11 09:42:00,136.518,136.533,136.512,136.53,79200000.0
2005-01-11 09:43:00,136.521,136.543,136.521,136.537,162600003.0
2005-01-11 09:44:00,136.542,136.542,136.519,136.519,125100002.0
2005-01-11 09:45:00,136.533,136.534,136.512,136.521,109899999.0
2005-01-11 09:46:00,136.533,136.542,136.515,136.52,98999999.0
2005-01-11 09:47:00,136.55,136.55,136.533,136.544,114200000.0
2005-01-11 09:48:00,136.539,136.544,136.536,136.542,22300000.0
2005-01-11 09:49:00,136.552,136.552,136.527,136.533,124099998.0
2005-01-11 09:50:00,136.547,136.553,136.529,136.53,31300000.0
2005-01-11 09:51:00,136.542,136.542,136.505,136.517,114500001.0
2005-01-11 09:52:00,136.525,136.527,136.51,136.51,95900000.0
2005-01-11 09:53:00,136.522,136.522,136.509,136.515,76700000.0
2005-01-11 09:54:00,136.53,136.543,136.523,136.543,146500001.0
2005-01-11 09:55:00,136.545,136.545,136.534,136.545,69799999.0
2005-01-11 09:56:00,136.538,136.541,136.531,136.54,88699999.0
2005-01-11 09:57:00,136.538,136.568,136.526,136.553,79200000.0
2005-01-11 09:58:00,136.584,136.591,136.532,136.561,115000000.0
2005-01-11 09:59:00,136.543,136.605,136.543,136.605,70000001.0
2005-01-11 10:00:00,136.598,136.602,136.585,136.585,108600000.0
2005-01-11 10:01:00,136.567,136.572,136.541,136.541,93000001.0
2005-01-11 10:02:00,136.536,136.539,136.531,136.539,41600000.0
2005-01-11 10:03:00,136.532,136.533,136.523,136.523,43000000.0
2005-01-11 10:04:00,136.537,136.539,136.523,136.523,146600000.0
2005-01-11 10:05:00,136.526,136.537,136.518,136.526,168199998.0
2005-01-11 10:06:00,136.528,136.548,136.527,136.537,76599999.0
2005-01-11 10:07:00,136.533,136.537,136.517,136.52,65200000.0
2005-01-11 10:08:00,136.534,136.541,136.534,136.534,51099999.0
2005-01-11 10:09:00,136.54,136.54,136.515,136.515,81900000.0
2005-01-11 10:10:00,136.527,136.528,136.51,136.51,97399999.0
2005-01-11 10:11:00,136.508,136.515,136.501,136.501,124599999.0
2005-01-11 10:12:00,136.511,136.525,136.505,136.525,90300000.0
2005-01-11 10:13:00,136.537,136.549,136.525,136.549,96499998.0
2005-01-11 10:14:00,136.555,136.569,136.535,136.543,125300001.0
2005-01-11 10:15:00,136.553,136.564,136.519,136.548,70899999.0
2005-01-11 10:16:00,136.557,136.569,136.52,136.527,104299999.0
2005-01-11 10:17:00,136.548,136.561,136.548,136.552,124300003.0
2005-01-11 10:18:00,136.565,136.595,136.562,136.595,111399999.0
2005-01-11 10:19:00,136.595,136.595,136.559,136.578,78200000.0
2005-01-11 10:20:00,136.593,136.595,136.577,136.595,139400001.0
2005-01-11 10:21:00,136.592,136.592,136.569,136.573,98000002.0
2005-01-11 10:22:00,136.582,136.588,136.562,136.576,167099999.0
2005-01-11 10:23:00,136.589,136.595,136.565,136.588,103500000.0
2005-01-11 10:24:00,136.592,136.592,136.559,136.559,104399998.0
2005-01-11 10:25:00,136.581,136.615,136.58,136.581,123900001.0
2005-01-11 10:26:00,136.607,136.617,136.591,136.596,151700000.0
2005-01-11 10:27:00,136.608,136.627,136.595,136.625,180599999.0
2005-01-11 10:28:00,136.615,136.625,136.601,136.615,102300000.0
2005-01-11 10:29:00,136.62,136.638,136.611,136.638,56600000.0
2005-01-11 10:30:00,136.647,136.647,136.627,136.638,114600002.0
2005-01-11 10:31:00,136.643,136.659,136.636,136.637,173800001.0
2005-01-11 10:32:00,136.644,136.645,136.631,136.631,92900000.0
2005-01-11 10:33:00,136.634,136.646,136.634,136.639,107100000.0
2005-01-11 10:34:00,136.636,136.636,136.575,136.591,85699999.0
2005-01-11 10:35:00,136.585,136.585,136.556,136.556,40199999.0
2005-01-11 10:36:00,136.563,136.619,136.563,136.619,96500001.0
2005-01-11 10:37:00,136.622,136.622,136.6,136.605,124500001.0
2005-01-11 10:38:00,136.627,136.639,136.61,136.622,110500001.0
2005-01-11 10:39:00,136.633,136.64,136.614,136.62,96400000.0
2005-01-11 10:40:00,136.623,136.634,136.608,136.623,50700000.0
2005-01-11 10:41:00,136.63,136.649,136.63,136.649,95700001.0
2005-01-11 10:42:00,136.649,136.649,136.618,136.635,86400001.0
2005-01-11 10:43:00,136.647,136.653,136.637,136.637,149900001.0
2005-01-11 10:44:00,136.652,136.661,136.635,136.635,83500000.0
2005-01-11 10:45:00,136.634,136.664,136.634,136.664,68699999.0
2005-01-11 10:46:00,136.663,136.665,136.648,136.665,66299999.0
2005-01-11 10:47:00,136.67,136.676,136.634,136.655,190899995.0
2005-01-11 10:48:00,136.662,136.668,136.635,136.647,101900001.0
2005-01-11 10:49:00,136.682,136.684,136.641,136.641,48700000.0
2005-01-11 10:50:00,136.633,136.633,136.606,136.613,160299998.0
2005-01-11 10:51:00,136.623,136.63,136.606,136.63,54800000.0
2005-01-11 10:52:00,136.635,136.636,136.627,136.63,70400000.0
2005-01-11 10:53:00,136.654,136.656,136.637,136.64,80199999.0
2005-01-11 10:54:00,136.668,136.7,136.66,136.688,160500004.0
2005-01-11 10:55:00,136.708,136.708,136.657,136.671,119700001.0
2005-01-11 10:56:00,136.687,136.724,136.687,136.692,149100000.0
2005-01-11 10:57:00,136.72,136.72,136.695,136.708,90900001.0
2005-01-11 10:58:00,136.712,136.716,136.702,136.702,61599998.0
2005-01-11 10:59:00,136.699,136.699,136.683,136.685,65700000.0
2005-01-11 11:00:00,136.7,136.7,136.682,136.699,35700000.0
2005-01-11 11:01:00,136.712,136.714,136.673,136.685,201200004.0
2005-01-11 11:02:00,136.691,136.699,136.686,136.69,122400001.0
2005-01-11 11:03:00,136.677,136.677,136.653,136.657,74700000.0
2005-01-11 11:04:00,136.665,136.665,136.64,136.651,99099998.0
2005-01-11 11:05:00,136.663,136.666,136.651,136.666,92000000.0
2005-01-11 11:06:00,136.668,136.668,136.657,136.659,65699999.0
2005-01-11 11:07:00,136.666,136.666,136.658,136.665,35400000.0
2005-01-11 11:08:00,136.664,136.668,136.652,136.655,79600000.0
2005-01-11 11:09:00,136.651,136.651,136.632,136.64,102300002.0
2005-01-11 11:10:00,136.65,136.658,136.642,136.642,141100001.0
2005-01-11 11:11:00,136.652,136.654,136.635,136.637,137700000.0
2005-01-11 11:12:00,136.64,136.648,136.626,136.632,68700001.0
2005-01-11 11:13:00,136.643,136.651,136.633,136.633,103399998.0
2005-01-11 11:14:00,136.635,136.644,136.632,136.644,91600000.0
2005-01-11 11:15:00,136.634,136.65,136.633,136.65,77900000.0
2005-01-11 11:16:00,136.645,136.655,136.633,136.655,111800004.0
2005-01-11 11:17:00,136.672,136.681,136.646,136.669,133199999.0
2005-01-11 11:18:00,136.687,136.717,136.687,136.715,115600001.0
2005-01-11 11:19:00,136.708,136.714,136.698,136.714,32900000.0
2005-01-11 11:20:00,136.711,136.721,136.707,136.707,106000000.0
2005-01-11 11:21:00,136.717,136.723,136.712,136.715,45100000.0
2005-01-11 11:22:00,136.723,136.752,136.721,136.751,65299999.0
2005-01-11 11:23:00,136.743,136.795,136.743,136.79,140900001.0
2005-01-11 11:24:00,136.791,136.812,136.791,136.812,29400000.0
2005-01-11 11:25:00,136.815,136.829,136.795,136.795,113200000.0
2005-01-11 11:26:00,136.798,136.798,136.791,136.796,40000000.0
2005-01-11 11:27:00,136.779,136.788,136.757,136.757,65500000.0
2005-01-11 11:28:00,136.759,136.759,136.74,136.74,71300000.0
2005-01-11 11:29:00,136.762,136.765,136.75,136.754,116499998.0
2005-01-11 11:30:00,136.775,136.791,136.768,136.78,90599999.0
2005-01-11 11:31:00,136.773,136.786,136.768,136.786,140599999.0
2005-01-11 11:32:00,136.784,136.784,136.755,136.755,125499998.0
2005-01-11 11:33:00,136.757,136.779,136.755,136.762,199000003.0
2005-01-11 11:34:00,136.761,136.761,136.738,136.746,172299999.0
2005-01-11 11:35:00,136.75,136.764,136.748,136.748,85699999.0
2005-01-11 11:36:00,136.767,136.767,136.744,136.758,85999999.0
2005-01-11 11:37:00,136.767,136.767,136.756,136.756,27500000.0
2005-01-11 11:38:00,136.765,136.79,136.765,136.787,120599998.0
2005-01-11 11:39:00,136.784,136.784,136.762,136.775,96300000.0
2005-01-11 11:40:00,136.77,136.771,136.759,136.759,69900001.0
2005-01-11 11:41:00,136.76,136.763,136.738,136.743,73800000.0
2005-01-11 11:42:00,136.749,136.756,136.748,136.756,65900001.0
2005-01-11 11:43:00,136.766,136.766,136.753,136.765,88700000.0
2005-01-11 11:44:00,136.769,136.783,136.755,136.773,99700001.0
2005-01-11 11:45:00,136.778,136.784,136.754,136.783,184800002.0
2005-01-11 11:46:00,136.778,136.785,136.76,136.76,63400000.0
2005-01-11 11:47:00,136.763,136.796,136.763,136.779,116000001.0
2005-01-11 11:48:00,136.784,136.791,136.779,136.788,112200001.0
2005-01-11 11:49:00,136.783,136.81,136.778,136.799,153799997.0
2005-01-11 11:50:00,136.78,136.809,136.78,136.801,114700000.0
2005-01-11 11:51:00,136.827,136.836,136.822,136.826,106600000.0
2005-01-11 11:52:00,136.843,136.859,136.842,136.842,84900000.0
2005-01-11 11:53:00,136.857,136.857,136.836,136.838,80800003.0
2005-01-11 11:54:00,136.834,136.835,136.82,136.835,131200001.0
2005-01-11 11:55:00,136.841,136.841,136.821,136.83,110000001.0
2005-01-11 11:56:00,136.843,136.871,136.84,136.853,89400001.0
2005-01-11 11:57:00,136.852,136.852,136.832,136.839,71100001.0
2005-01-11 11:58:00,136.849,136.855,136.837,136.84,114799999.0
2005-01-11 11:59:00,136.838,136.841,136.83,136.835,103300000.0
2005-01-11 12:00:00,136.865,136.919,136.857,136.919,132000001.0
2005-01-11 12:01:00,136.91,136.91,136.86,136.898,135899997.0
2005-01-11 12:02:00,136.923,136.927,136.864,136.886,97500000.0
2005-01-11 12:03:00,136.91,136.916,136.902,136.902,129399999.0
2005-01-11 12:04:00,136.912,136.912,136.896,136.898,55200000.0
2005-01-11 12:05:00,136.897,136.897,136.872,136.872,125300001.0
2005-01-11 12:06:00,136.879,136.887,136.874,136.883,42400000.0
2005-01-11 12:07:00,136.881,136.898,136.881,136.892,65700000.0
2005-01-11 12:08:00,136.902,136.904,136.881,136.881,89900000.0
2005-01-11 12:09:00,136.902,136.909,136.888,136.909,132200002.0
2005-01-11 12:10:00,136.924,136.933,136.909,136.933,115400001.0
2005-01-11 12:11:00,136.945,136.945,136.912,136.914,123100002.0
2005-01-11 12:12:00,136.935,136.939,136.904,136.931,130600000.0
2005-01-11 12:13:00,136.942,136.944,136.912,136.912,66300000.0
2005-01-11 12:14:00,136.911,136.926,136.867,136.867,101900000.0
2005-01-11 12:15:00,136.853,136.89,136.853,136.869,60000000.0
2005-01-11 12:16:00,136.868,136.896,136.863,136.893,120300002.0
2005-01-11 12:17:00,136.893,136.895,136.879,136.894,159399998.0
2005-01-11 12:18:00,136.894,136.897,136.881,136.892,59100000.0
2005-01-11 12:19:00,136.905,136.91,136.876,136.876,104900000.0
2005-01-11 12:20:00,136.867,136.882,136.865,136.879,102100001.0
2005-01-11 12:21:00,136.882,136.882,136.867,136.867,75200000.0
2005-01-11 12:22:00,136.868,136.883,136.866,136.879,152800000.0
2005-01-11 12:23:00,136.882,136.885,136.865,136.869,77000001.0
2005-01-11 12:24:00,136.876,136.889,136.867,136.885,77299999.0
2005-01-11 12:25:00,136.895,136.895,136.867,136.869,31500000.0
2005-01-11 12:26:00,136.868,136.868,136.837,136.837,44399999.0
2005-01-11 12:27:00,136.84,136.84,136.834,136.837,43999999.0
2005-01-11 12:28:00,136.833,136.833,136.819,136.833,97999999.0
2005-01-11 12:29:00,136.835,136.835,136.798,136.798,59000000.0
2005-01-11 12:30:00,136.807,136.819,136.801,136.81,40600000.0
2005-01-11 12:31:00,136.821,136.825,136.806,136.825,69300000.0
2005-01-11 12:32:00,136.83,136.83,136.8,136.81,145400002.0
2005-01-11 12:33:00,136.815,136.831,136.808,136.825,98600000.0
2005-01-11 12:34:00,136.833,136.855,136.824,136.855,130099999.0
2005-01-11 12:35:00,136.854,136.854,136.835,136.835,93899998.0
2005-01-11 12:36:00,136.835,136.84,136.828,136.832,130100000.0
2005-01-11 12:37:00,136.836,136.846,136.828,136.831,90700002.0
2005-01-11 12:38:00,136.827,136.832,136.792,136.792,111500002.0
2005-01-11 12:39:00,136.797,136.797,136.769,136.769,68800001.0
2005-01-11 12:40:00,136.785,136.801,136.77,136.793,77300000.0
2005-01-11 12:41:00,136.768,136.801,136.768,136.797,120200000.0
2005-01-11 12:42:00,136.803,136.803,136.778,136.778,56599999.0
2005-01-11 12:43:00,136.78,136.814,136.774,136.811,56799999.0
2005-01-11 12:44:00,136.789,136.795,136.778,136.791,96500000.0
2005-01-11 12:45:00,136.78,136.797,136.771,136.786,89200000.0
2005-01-11 12:46:00,136.802,136.809,136.768,136.771,149999997.0
2005-01-11 12:47:00,136.766,136.769,136.747,136.769,66599999.0
2005-01-11 12:48:00,136.787,136.787,136.749,136.77,127899999.0
2005-01-11 12:49:00,136.77,136.775,136.762,136.762,124000000.0
2005-01-11 12:50:00,136.757,136.808,136.747,136.804,141899999.0
2005-01-11 12:51:00,136.83,136.83,136.802,136.802,59200000.0
2005-01-11 12:52:00,136.817,136.827,136.805,136.813,69900000.0
2005-01-11 12:53:00,136.816,136.827,136.795,136.795,135400003.0
2005-01-11 12:54:00,136.798,136.814,136.794,136.814,97500001.0
2005-01-11 12:55:00,136.814,136.824,136.809,136.821,113900002.0
2005-01-11 12:56:00,136.814,136.814,136.796,136.798,81300000.0
2005-01-11 12:57:00,136.806,136.819,136.803,136.806,68900000.0
2005-01-11 12:58:00,136.807,136.815,136.796,136.798,136599998.0
2005-01-11 12:59:00,136.803,136.803,136.785,136.79,85499999.0
2005-01-11 13:00:00,136.811,136.811,136.791,136.801,97400000.0
2005-01-11 13:01:00,136.808,136.808,136.795,136.8,137700000.0
2005-01-11 13:02:00,136.809,136.812,136.799,136.8,59600001.0
2005-01-11 13:03:00,136.802,136.806,136.797,136.797,71499999.0
2005-01-11 13:04:00,136.809,136.813,136.782,136.782,95700002.0
2005-01-11 13:05:00,136.769,136.781,136.769,136.777,50000001.0
2005-01-11 13:06:00,136.781,136.804,136.781,136.799,78800003.0
2005-01-11 13:07:00,136.795,136.8,136.791,136.794,105400003.0
2005-01-11 13:08:00,136.807,136.807,136.789,136.797,113900000.0
2005-01-11 13:09:00,136.8,136.805,136.795,136.805,119799998.0
2005-01-11 13:10:00,136.796,136.813,136.796,136.805,73900000.0
2005-01-11 13:11:00,136.818,136.838,136.809,136.827,176700002.0
2005-01-11 13:12:00,136.823,136.829,136.795,136.795,125400002.0
2005-01-11 13:13:00,136.788,136.8,136.779,136.79,130899999.0
2005-01-11 13:14:00,136.797,136.804,136.788,136.8,90900001.0
2005-01-11 13:15:00,136.796,136.799,136.783,136.795,90899999.0
2005-01-11 13:16:00,136.797,136.862,136.795,136.862,119599999.0
2005-01-11 13:17:00,136.853,136.853,136.826,136.832,62799999.0
2005-01-11 13:18:00,136.838,136.838,136.814,136.833,99400001.0
2005-01-11 13:19:00,136.841,136.844,136.834,136.834,79499998.0
2005-01-11 13:20:00,136.844,136.844,136.832,136.832,44700001.0
2005-01-11 13:21:00,136.834,136.842,136.829,136.832,114299998.0
2005-01-11 13:22:00,136.843,136.845,136.828,136.83,159299997.0
2005-01-11 13:23:00,136.839,136.841,136.834,136.84,138000000.0
2005-01-11 13:24:00,136.85,136.85,136.843,136.848,80599999.0
2005-01-11 13:25:00,136.844,136.858,136.842,136.842,61600000.0
2005-01-11 13:26:00,136.859,136.869,136.84,136.84,123400001.0
2005-01-11 13:27:00,136.847,136.847,136.806,136.806,64100000.0
2005-01-11 13:28:00,136.802,136.822,136.793,136.801,108500002.0
2005-01-11 13:29:00,136.776,136.784,136.767,136.777,93800000.0
2005-01-11 13:30:00,136.795,136.795,136.742,136.742,96199999.0
2005-01-11 13:31:00,136.723,136.751,136.721,136.74,63299999.0
2005-01-11 13:32:00,136.762,136.789,136.757,136.772,90799999.0
2005-01-11 13:33:00,136.77,136.796,136.76,136.793,110099999.0
2005-01-11 13:34:00,136.75,136.796,136.75,136.796,83299999.0
2005-01-11 13:35:00,136.778,136.792,136.763,136.763,101100001.0
2005-01-11 13:36:00,136.785,136.785,136.771,136.783,51100000.0
2005-01-11 13:37:00,136.805,136.808,136.791,136.797,83099999.0
2005-01-11 13:38:00,136.818,136.829,136.782,136.819,94399999.0
2005-01-11 13:39:00,136.841,136.844,136.827,136.827,61400000.0
2005-01-11 13:40:00,136.833,136.833,136.776,136.783,76800000.0
2005-01-11 13:41:00,136.795,136.795,136.758,136.758,71399998.0
2005-01-11 13:42:00,136.735,136.737,136.715,136.725,109100000.0
2005-01-11 13:43:00,136.712,136.721,136.702,136.712,62200000.0
2005-01-11 13:44:00,136.707,136.707,136.681,136.681,114999999.0
2005-01-11 13:45:00,136.689,136.693,136.677,136.68,97600001.0
2005-01-11 13:46:00,136.692,136.697,136.692,136.697,81500000.0
2005-01-11 13:47:00,136.689,136.689,136.672,136.679,89799998.0
2005-01-11 13:48:00,136.703,136.71,136.7,136.7,120200003.0
2005-01-11 13:49:00,136.7,136.704,136.697,136.697,117300002.0
2005-01-11 13:50:00,136.704,136.709,136.69,136.7,154700002.0
2005-01-11 13:51:00,136.71,136.71,136.679,136.694,94300001.0
2005-01-11 13:52:00,136.698,136.698,136.682,136.682,75099999.0
2005-01-11 13:53:00,136.684,136.684,136.674,136.681,39000000.0
2005-01-11 13:54:00,136.686,136.691,136.681,136.683,20600000.0
2005-01-11 13:55:00,136.686,136.692,136.686,136.691,37499999.0
2005-01-11 13:56:00,136.693,136.7,136.679,136.679,61499999.0
2005-01-11 13:57:00,136.679,136.696,136.679,136.692,43600000.0
2005-01-11 13:58:00,136.696,136.706,136.69,136.7,184099999.0
2005-01-11 13:59:00,136.72,136.735,136.685,136.71,42300000.0
2005-01-11 14:00:00,136.742,136.778,136.742,136.773,76400000.0
2005-01-11 14:01:00,136.769,136.769,136.749,136.754,42400000.0
2005-01-11 14:02:00,136.745,136.749,136.737,136.737,153200001.0
2005-01-11 14:03:00,136.707,136.714,136.673,136.677,76899999.0
2005-01-11 14:04:00,136.714,136.751,136.699,136.74,47600000.0
2005-01-11 14:05:00,136.772,136.787,136.769,136.787,102499999.0
2005-01-11 14:06:00,136.806,136.806,136.792,136.796,109600000.0
2005-01-11 14:07:00,136.789,136.806,136.789,136.806,50600000.0
2005-01-11 14:08:00,136.816,136.816,136.796,136.796,113200001.0
2005-01-11 14:09:00,136.791,136.805,136.785,136.793,160400004.0
2005-01-11 14:10:00,136.791,136.796,136.779,136.792,87300001.0
2005-01-11 14:11:00,136.81,136.814,136.77,136.798,143900004.0
2005-01-11 14:12:00,136.814,136.814,136.801,136.813,47700000.0
2005-01-11 14:13:00,136.818,136.826,136.813,136.82,77600000.0
2005-01-11 14:14:00,136.812,136.813,136.812,136.813,30400000.0
2005-01-11 14:15:00,136.807,136.815,136.801,136.808,159699999.0
2005-01-11 14:16:00,136.802,136.806,136.776,136.787,141799997.0
2005-01-11 14:17:00,136.784,136.786,136.784,136.786,28800000.0
2005-01-11 14:18:00,136.784,136.798,136.784,136.792,57900001.0
2005-01-11 14:19:00,136.798,136.816,136.796,136.809,118799999.0
2005-01-11 14:20:00,136.805,136.813,136.795,136.813,108699999.0
2005-01-11 14:21:00,136.797,136.8,136.783,136.783,93900000.0
2005-01-11 14:22:00,136.795,136.795,136.777,136.785,189700002.0
2005-01-11 14:23:00,136.778,136.791,136.778,136.784,68400000.0
2005-01-11 14:24:00,136.782,136.799,136.781,136.796,107000000.0
2005-01-11 14:25:00,136.776,136.776,136.756,136.771,49600000.0
2005-01-11 14:26:00,136.781,136.784,136.768,136.768,89200001.0
2005-01-11 14:27:00,136.782,136.783,136.757,136.757,149799999.0
2005-01-11 14:28:00,136.762,136.762,136.723,136.73,112699998.0
2005-01-11 14:29:00,136.753,136.755,136.724,136.728,93600000.0
2005-01-11 14:30:00,136.758,136.769,136.749,136.749,59100001.0
2005-01-11 14:31:00,136.762,136.762,136.744,136.744,62400000.0
2005-01-11 14:32:00,136.742,136.76,136.725,136.76,107299999.0
2005-01-11 14:33:00,136.763,136.763,136.749,136.758,58400000.0
2005-01-11 14:34:00,136.758,136.759,136.754,136.758,114999997.0
2005-01-11 14:35:00,136.763,136.766,136.756,136.76,113300001.0
2005-01-11 14:36:00,136.76,136.765,136.755,136.76,83599998.0
2005-01-11 14:37:00,136.763,136.763,136.748,136.757,28400000.0
2005-01-11 14:38:00,136.744,136.745,136.729,136.729,161100000.0
2005-01-11 14:39:00,136.718,136.73,136.714,136.73,164199997.0
2005-01-11 14:40:00,136.745,136.747,136.724,136.724,112599997.0
2005-01-11 14:41:00,136.712,136.721,136.706,136.708,107300001.0
2005-01-11 14:42:00,136.723,136.734,136.711,136.725,65400001.0
2005-01-11 14:43:00,136.733,136.742,136.725,136.725,82200000.0
2005-01-11 14:44:00,136.737,136.737,136.722,136.722,58400000.0
2005-01-11 14:45:00,136.73,136.73,136.722,136.73,50400000.0
2005-01-11 14:46:00,136.726,136.735,136.719,136.73,76000001.0
2005-01-11 14:47:00,136.733,136.735,136.723,136.732,144700001.0
2005-01-11 14:48:00,136.738,136.749,136.731,136.74,76500002.0
2005-01-11 14:49:00,136.736,136.736,136.715,136.715,173200003.0
2005-01-11 14:50:00,136.731,136.742,136.724,136.74,92599997.0
2005-01-11 14:51:00,136.718,136.718,136.685,136.694,71100001.0
2005-01-11 14:52:00,136.689,136.7,136.683,136.695,82600000.0
2005-01-11 14:53:00,136.697,136.709,136.673,136.673,78200001.0
2005-01-11 14:54:00,136.668,136.668,136.667,136.667,31099999.0
2005-01-11 14:55:00,136.672,136.691,136.663,136.665,43299999.0
2005-01-11 14:56:00,136.696,136.696,136.67,136.687,69400000.0
2005-01-11 14:57:00,136.693,136.706,136.683,136.686,75900002.0
2005-01-11 14:58:00,136.693,136.699,136.684,136.684,118799999.0
2005-01-11 14:59:00,136.683,136.708,136.675,136.703,117299999.0
2005-01-11 15:00:00,136.717,136.719,136.669,136.669,69700000.0
2005-01-11 15:01:00,136.68,136.68,136.642,136.642,93000002.0
2005-01-11 15:02:00,136.669,136.682,136.659,136.667,45900000.0
2005-01-11 15:03:00,136.669,136.678,136.666,136.678,55699999.0
2005-01-11 15:04:00,136.67,136.67,136.653,136.67,100699997.0
2005-01-11 15:05:00,136.668,136.671,136.661,136.67,55999999.0
2005-01-11 15:06:00,136.682,136.69,136.67,136.67,54200000.0
2005-01-11 15:07:00,136.673,136.685,136.665,136.669,92699998.0
2005-01-11 15:08:00,136.68,136.681,136.668,136.673,66500000.0
2005-01-11 15:09:00,136.677,136.727,136.677,136.722,59800000.0
2005-01-11 15:10:00,136.721,136.721,136.69,136.69,32900000.0
2005-01-11 15:11:00,136.691,136.692,136.684,136.688,60300000.0
2005-01-11 15:12:00,136.692,136.704,136.69,136.698,142500000.0
2005-01-11 15:13:00,136.703,136.715,136.683,136.715,60700000.0
2005-01-11 15:14:00,136.715,136.715,136.678,136.682,114300000.0
2005-01-11 15:15:00,136.667,136.684,136.667,136.678,106100000.0
2005-01-11 15:16:00,136.685,136.685,136.657,136.67,91600001.0
2005-01-11 15:17:00,136.685,136.689,136.665,136.674,40400000.0
2005-01-11 15:18:00,136.68,136.686,136.669,136.684,166400002.0
2005-01-11 15:19:00,136.673,136.673,136.652,136.652,61600000.0
2005-01-11 15:20:00,136.652,136.653,136.636,136.646,91400000.0
2005-01-11 15:21:00,136.653,136.66,136.611,136.611,60900000.0
2005-01-11 15:22:00,136.616,136.632,136.609,136.624,105400002.0
2005-01-11 15:23:00,136.611,136.629,136.602,136.602,228000000.0
2005-01-11 15:24:00,136.607,136.607,136.586,136.597,69599999.0
2005-01-11 15:25:00,136.608,136.608,136.588,136.591,97699997.0
2005-01-11 15:26:00,136.617,136.665,136.617,136.655,144800003.0
2005-01-11 15:27:00,136.665,136.665,136.643,136.648,117200001.0
2005-01-11 15:28:00,136.643,136.652,136.596,136.652,84799999.0
2005-01-11 15:29:00,136.668,136.681,136.661,136.661,78400000.0
2005-01-11 15:30:00,136.657,136.657,136.644,136.645,100100001.0
2005-01-11 15:31:00,136.638,136.647,136.631,136.647,167100000.0
2005-01-11 15:32:00,136.64,136.647,136.628,136.638,178299997.0
2005-01-11 15:33:00,136.652,136.652,136.632,136.632,147300003.0
2005-01-11 15:34:00,136.623,136.623,136.603,136.61,165100003.0
2005-01-11 15:35:00,136.618,136.62,136.608,136.608,117400000.0
2005-01-11 15:36:00,136.621,136.63,136.609,136.609,170999999.0
2005-01-11 15:37:00,136.622,136.624,136.611,136.614,81100000.0
2005-01-11 15:38:00,136.6,136.631,136.6,136.631,56800000.0
2005-01-11 15:39:00,136.649,136.654,136.636,136.64,45100000.0
2005-01-11 15:40:00,136.635,136.644,136.625,136.635,88000002.0
2005-01-11 15:41:00,136.64,136.648,136.636,136.64,105299997.0
2005-01-11 15:42:00,136.652,136.681,136.652,136.673,60499999.0
2005-01-11 15:43:00,136.668,136.687,136.665,136.678,85400000.0
2005-01-11 15:44:00,136.661,136.676,136.65,136.65,95100000.0
2005-01-11 15:45:00,136.66,136.665,136.647,136.647,118799999.0
2005-01-11 15:46:00,136.642,136.653,136.642,136.649,150399997.0
2005-01-11 15:47:00,136.637,136.646,136.618,136.626,67800000.0
2005-01-11 15:48:00,136.652,136.652,136.638,136.638,83100001.0
2005-01-11 15:49:00,136.636,136.644,136.626,136.627,157600000.0
2005-01-11 15:50:00,136.624,136.628,136.609,136.625,95199999.0
2005-01-11 15:51:00,136.623,136.623,136.607,136.608,66300000.0
2005-01-11 15:52:00,136.613,136.628,136.607,136.607,68700001.0
2005-01-11 15:53:00,136.619,136.619,136.593,136.593,34200000.0
2005-01-11 15:54:00,136.593,136.593,136.579,136.593,108599998.0
2005-01-11 15:55:00,136.578,136.592,136.568,136.572,132400001.0
2005-01-11 15:56:00,136.568,136.571,136.555,136.555,96100001.0
2005-01-11 15:57:00,136.563,136.571,136.553,136.558,144500000.0
2005-01-11 15:58:00,136.554,136.571,136.554,136.568,109500001.0
2005-01-11 15:59:00,136.58,136.589,136.567,136.577,51400000.0
2005-01-11 16:00:00,136.583,136.583,136.555,136.555,152599999.0
2005-01-11 16:01:00,136.562,136.588,136.562,136.573,151299997.0
2005-01-11 16:02:00,136.572,136.572,136.542,136.542,146600000.0
2005-01-11 16:03:00,136.56,136.56,136.535,136.541,86700000.0
2005-01-11 16:04:00,136.539,136.557,136.525,136.557,68299999.0
2005-01-11 16:05:00,136.567,136.567,136.547,136.547,40800000.0
2005-01-11 16:06:00,136.564,136.564,136.538,136.538,47300000.0
2005-01-11 16:07:00,136.549,136.549,136.507,136.507,27200000.0
2005-01-11 16:08:00,136.515,136.519,136.488,136.496,192399997.0
2005-01-11 16:09:00,136.496,136.515,136.48,136.492,88399998.0
2005-01-11 16:10:00,136.485,136.499,136.453,136.494,112899999.0
2005-01-11 16:11:00,136.475,136.506,136.475,136.506,99400000.0
2005-01-11 16:12:00,136.497,136.538,136.497,136.52,67100001.0
2005-01-11 16:13:00,136.524,136.524,136.493,136.503,114999997.0
2005-01-11 16:14:00,136.517,136.517,136.489,136.508,99000000.0
2005-01-11 16:15:00,136.527,136.538,136.515,136.529,108099999.0
2005-01-11 16:16:00,136.529,136.529,136.501,136.501,71699999.0
2005-01-11 16:17:00,136.521,136.533,136.508,136.519,140199998.0
2005-01-11 16:18:00,136.538,136.552,136.526,136.552,165199999.0
2005-01-11 16:19:00,136.547,136.547,136.518,136.527,97899999.0
2005-01-11 16:20:00,136.539,136.539,136.513,136.52,151399996.0
2005-01-11 16:21:00,136.527,136.527,136.509,136.51,107600000.0
2005-01-11 16:22:00,136.503,136.512,136.477,136.477,144499999.0
2005-01-11 16:23:00,136.473,136.492,136.452,136.492,55099999.0
2005-01-11 16:24:00,136.527,136.537,136.503,136.514,82300000.0
2005-01-11 16:25:00,136.54,136.571,136.537,136.571,84099998.0
2005-01-11 16:26:00,136.604,136.61,136.577,136.577,25400000.0
2005-01-11 16:27:00,136.569,136.569,136.553,136.553,28000000.0
2005-01-11 16:28:00,136.567,136.576,136.541,136.541,43100000.0
2005-01-11 16:29:00,136.528,136.545,136.524,136.543,88700000.0
2005-01-11 16:30:00,136.557,136.56,136.54,136.557,90399999.0
2005-01-11 16:31:00,136.559,136.572,136.54,136.542,106300002.0
2005-01-11 16:32:00,136.568,136.579,136.545,136.552,157200000.0
2005-01-11 16:33:00,136.56,136.56,136.538,136.55,86100001.0
2005-01-11 16:34:00,136.57,136.579,136.543,136.545,140600001.0
2005-01-11 16:35:00,136.564,136.575,136.554,136.554,56800000.0
2005-01-11 16:36:00,136.545,136.545,136.509,136.509,74300000.0
2005-01-11 16:37:00,136.527,136.538,136.518,136.534,61199999.0
2005-01-11 16:38:00,136.545,136.552,136.532,136.532,87300001.0
2005-01-11 16:39:00,136.54,136.551,136.521,136.537,87999998.0
2005-01-11 16:40:00,136.553,136.56,136.53,136.53,58700000.0
2005-01-11 16:41:00,136.546,136.557,136.536,136.55,108699997.0
2005-01-11 16:42:00,136.569,136.569,136.542,136.545,74300000.0
2005-01-11 16:43:00,136.568,136.57,136.543,136.543,60000000.0
2005-01-11 16:44:00,136.549,136.572,136.545,136.546,171900002.0
2005-01-11 16:45:00,136.553,136.561,136.543,136.559,63600000.0
2005-01-11 16:46:00,136.585,136.594,136.562,136.572,83099999.0
2005-01-11 16:47:00,136.587,136.587,136.56,136.57,107899997.0
2005-01-11 16:48:00,136.583,136.589,136.574,136.586,64900000.0
2005-01-11 16:49:00,136.586,136.586,136.566,136.577,64800000.0
2005-01-11 16:50:00,136.59,136.59,136.565,136.584,120300000.0
2005-01-11 16:51:00,136.607,136.616,136.592,136.605,99500002.0
2005-01-11 16:52:00,136.632,136.632,136.591,136.591,58299999.0
2005-01-11 16:53:00,136.605,136.609,136.59,136.59,86599998.0
2005-01-11 16:54:00,136.596,136.626,136.591,136.608,49000001.0
2005-01-11 16:55:00,136.606,136.624,136.602,136.614,124700000.0
2005-01-11 16:56:00,136.616,136.617,136.604,136.614,77599999.0
2005-01-11 16:57:00,136.606,136.616,136.598,136.606,92700001.0
2005-01-11 16:58:00,136.609,136.609,136.587,136.593,165799999.0
2005-01-11 16:59:00,136.6,136.6,136.565,136.565,75699999.0
2005-01-11 17:00:00,136.584,136.589,136.564,136.583,164600001.0
2005-01-11 17:01:00,136.601,136.601,136.574,136.579,79200000.0
2005-01-11 17:02:00,136.578,136.578,136.557,136.572,50900001.0
2005-01-11 17:03:00,136.587,136.595,136.54,136.54,108899999.0
2005-01-11 17:04:00,136.597,136.598,136.554,136.592,182999997.0
2005-01-11 17:05:00,136.601,136.603,136.57,136.57,119500001.0
2005-01-11 17:06:00,136.583,136.585,136.577,136.577,95499998.0
2005-01-11 17:07:00,136.576,136.576,136.555,136.555,107200000.0
2005-01-11 17:08:00,136.562,136.564,136.549,136.549,100499998.0
2005-01-11 17:09:00,136.555,136.578,136.551,136.578,110200000.0
2005-01-11 17:10:00,136.585,136.585,136.56,136.564,113499999.0
2005-01-11 17:11:00,136.584,136.587,136.567,136.573,67899998.0
2005-01-11 17:12:00,136.577,136.588,136.566,136.566,124100003.0
2005-01-11 17:13:00,136.565,136.578,136.553,136.553,75200000.0
2005-01-11 17:14:00,136.57,136.57,136.551,136.551,59600000.0
2005-01-11 17:15:00,136.576,136.586,136.558,136.586,135799999.0
2005-01-11 17:16:00,136.602,136.604,136.584,136.586,52299999.0
2005-01-11 17:17:00,136.595,136.598,136.576,136.577,40000000.0
2005-01-11 17:18:00,136.58,136.592,136.562,136.592,164200001.0
2005-01-11 17:19:00,136.593,136.593,136.574,136.58,113600001.0
2005-01-11 17:20:00,136.593,136.593,136.571,136.581,82600000.0
2005-01-11 17:21:00,136.591,136.593,136.567,136.569,69100000.0
2005-01-11 17:22:00,136.573,136.592,136.573,136.588,161399998.0
2005-01-11 17:23:00,136.58,136.589,136.573,136.573,127300001.0
2005-01-11 17:24:00,136.579,136.579,136.565,136.568,61900000.0
2005-01-11 17:25:00,136.575,136.575,136.57,136.57,47200002.0
2005-01-11 17:26:00,136.592,136.595,136.551,136.57,56100000.0
2005-01-11 17:27:00,136.571,136.598,136.57,136.579,155400001.0
2005-01-11 17:28:00,136.566,136.568,136.555,136.555,35400000.0
2005-01-11 17:29:00,136.552,136.554,136.542,136.545,109900002.0
2005-01-11 17:30:00,136.543,136.543,136.52,136.523,79000001.0
2005-01-11 17:31:00,136.545,136.556,136.538,136.544,62900001.0
2005-01-11 17:32:00,136.557,136.557,136.521,136.532,189699996.0
2005-01-11 17:33:00,136.555,136.563,136.537,136.552,120300001.0
2005-01-11 17:34:00,136.578,136.578,136.549,136.557,68700000.0
2005-01-11 17:35:00,136.561,136.566,136.545,136.558,84199999.0
2005-01-11 17:36:00,136.565,136.565,136.538,136.538,88099998.0
2005-01-11 17:37:00,136.547,136.571,136.547,136.549,83700000.0
2005-01-11 17:38:00,136.55,136.564,136.541,136.56,97200000.0
2005-01-11 17:39:00,136.529,136.554,136.529,136.543,45100000.0
2005-01-11 17:40:00,136.551,136.56,136.535,136.547,140700002.0
2005-01-11 17:41:00,136.557,136.557,136.534,136.536,123399998.0
2005-01-11 17:42:00,136.549,136.55,136.541,136.541,28000000.0
2005-01-11 17:43:00,136.554,136.57,136.552,136.553,99800000.0
2005-01-11 17:44:00,136.562,136.563,136.548,136.563,37700000.0
2005-01-11 17:45:00,136.568,136.57,136.56,136.563,43100000.0
2005-01-11 17:46:00,136.555,136.587,136.551,136.581,77000001.0
2005-01-11 17:47:00,136.573,136.586,136.561,136.571,90700000.0
2005-01-11 17:48:00,136.586,136.594,136.578,136.594,155000003.0
2005-01-11 17:49:00,136.605,136.605,136.551,136.558,117999997.0
2005-01-11 17:50:00,136.571,136.574,136.56,136.568,155099997.0
2005-01-11 17:51:00,136.572,136.573,136.536,136.546,119400000.0
2005-01-11 17:52:00,136.545,136.545,136.511,136.511,71899999.0
2005-01-11 17:53:00,136.498,136.523,136.497,136.514,87399998.0
2005-01-11 17:54:00,136.509,136.516,136.488,136.505,39500000.0
2005-01-11 17:55:00,136.495,136.522,136.478,136.519,91900000.0
2005-01-11 17:56:00,136.514,136.537,136.514,136.53,88399999.0
2005-01-11 17:57:00,136.513,136.525,136.497,136.498,107099998.0
2005-01-11 17:58:00,136.512,136.512,136.5,136.509,87500000.0
2005-01-11 17:59:00,136.523,136.578,136.515,136.563,98000000.0
2005-01-11 18:00:00,136.558,136.565,136.539,136.543,117100000.0
2005-01-11 18:01:00,136.525,136.549,136.524,136.53,1612699999.0
2005-01-11 18:02:00,136.548,136.562,136.534,136.54,1969300007.0
2005-01-11 18:03:00,135.84,135.91,135.81,135.89,1503999994.0
2005-01-11 18:04:00,136.55,136.576,136.535,136.55,1503999994.0
2005-01-11 18:05:00,136.571,136.614,136.563,136.588,1842599995.0
2005-01-11 18:06:00,136.591,136.591,136.562,136.576,904100000.0
2005-01-11 18:07:00,136.571,136.581,136.554,136.559,1765399999.0
2005-01-11 18:08:00,136.566,136.577,136.55,136.565,1663700001.0
2005-01-11 18:09:00,136.571,136.571,136.544,136.557,1487599996.0
2005-01-11 18:10:00,136.573,136.573,136.554,136.558,873199996.0
2005-01-11 18:11:00,136.565,136.575,136.544,136.558,820600005.0
2005-01-11 18:12:00,136.563,136.58,136.557,136.562,901899999.0
2005-01-11 18:13:00,136.563,136.57,136.539,136.547,1244100002.0
2005-01-11 18:14:00,136.552,136.552,136.538,136.538,1635800003.0
2005-01-11 18:15:00,136.543,136.553,136.535,136.541,1570599999.0
2005-01-11 18:16:00,136.552,136.57,136.536,136.539,1432700002.0
2005-01-11 18:17:00,136.555,136.558,136.54,136.54,826000006.0
2005-01-11 18:18:00,136.554,136.561,136.539,136.555,488400000.0
2005-01-11 18:19:00,136.561,136.561,136.536,136.545,668200003.0
2005-01-11 18:20:00,136.549,136.572,136.547,136.547,1386600003.0
2005-01-11 18:21:00,136.548,136.561,136.534,136.55,1107199996.0
2005-01-11 18:22:00,136.55,136.567,136.545,136.548,1147499996.0
2005-01-11 18:23:00,136.545,136.58,136.545,136.57,1448099993.0
2005-01-11 18:24:00,136.575,136.575,136.539,136.547,1212500002.0
2005-01-11 18:25:00,136.55,136.556,136.534,136.54,1161799997.0
2005-01-11 18:26:00,136.55,136.562,136.542,136.555,810699995.0
2005-01-11 18:27:00,136.557,136.559,136.514,136.53,469700001.0
2005-01-11 18:28:00,136.529,136.556,136.526,136.538,908999998.0
2005-01-11 18:29:00,136.542,136.562,136.538,136.547,767300002.0
2005-01-11 18:30:00,136.562,136.565,136.539,136.55,330199998.0
2005-01-11 18:31:00,136.554,136.578,136.54,136.56,974599994.0
2005-01-11 18:32:00,136.565,136.566,136.543,136.551,1167499996.0
2005-01-11 18:33:00,136.544,136.544,136.52,136.52,1545499990.0
2005-01-11 18:34:00,136.511,136.511,136.4,136.402,1094800007.0
2005-01-11 18:35:00,136.417,136.424,136.352,136.352,1128299996.0
2005-01-11 18:36:00,136.343,136.355,136.277,136.277,713499997.0
2005-01-11 18:37:00,136.298,136.298,136.218,136.235,628700001.0
2005-01-11 18:38:00,136.265,136.295,136.211,136.274,354199998.0
2005-01-11 18:39:00,136.29,136.306,136.248,136.248,271699998.0
2005-01-11 18:40:00,136.253,136.253,136.155,136.163,1335300004.0
2005-01-11 18:41:00,136.177,136.177,136.115,136.121,332099997.0
2005-01-11 18:42:00,136.139,136.186,136.117,136.184,617599997.0
2005-01-11 18:43:00,136.205,136.239,136.201,136.211,270500001.0
2005-01-11 18:44:00,136.252,136.295,136.231,136.289,375700001.0
2005-01-11 18:45:00,136.292,136.292,136.2,136.228,369100001.0
2005-01-11 18:46:00,136.23,136.237,136.177,136.23,725999998.0
2005-01-11 18:47:00,136.245,136.245,136.165,136.165,303499995.0
2005-01-11 18:48:00,136.158,136.164,136.072,136.072,526000003.0
2005-01-11 18:49:00,136.073,136.099,136.041,136.05,664200000.0
2005-01-11 18:50:00,136.053,136.098,136.034,136.088,660199997.0
2005-01-11 18:51:00,136.1,136.114,136.075,136.075,488500002.0
2005-01-11 18:52:00,136.099,136.099,136.002,136.011,748399997.0
2005-01-11 18:53:00,136.042,136.068,136.007,136.012,1250300002.0
2005-01-11 18:54:00,136.038,136.083,135.992,136.044,803000006.0
2005-01-11 18:55:00,136.061,136.108,136.05,136.08,1033999995.0
2005-01-11 18:56:00,136.091,136.116,136.08,136.091,393999996.0
2005-01-11 18:57:00,136.101,136.101,136.025,136.034,662400005.0
2005-01-11 18:58:00,136.058,136.079,136.037,136.039,678399998.0
2005-01-11 18:59:00,136.04,136.063,135.962,135.962,806299998.0
2005-01-11 19:00:00,135.961,135.979,135.899,135.922,305200003.0
2005-01-11 19:01:00,135.92,135.92,135.793,135.82,253400001.0
2005-01-11 19:02:00,135.826,135.847,135.799,135.8,342000002.0
2005-01-11 19:03:00,135.828,135.898,135.796,135.88,494199999.0
2005-01-11 19:04:00,135.855,135.899,135.836,135.86,476700001.0
2005-01-11 19:05:00,135.871,135.871,135.81,135.846,603300003.0
2005-01-11 19:06:00,135.857,135.906,135.853,135.896,1065400003.0
2005-01-11 19:07:00,135.909,135.93,135.883,135.914,963800006.0
2005-01-11 19:08:00,135.933,135.933,135.879,135.915,874599999.0
2005-01-11 19:09:00,135.935,135.96,135.921,135.936,724499999.0
2005-01-11 19:10:00,135.958,135.997,135.949,135.99,199700000.0
2005-01-11 19:11:00,135.99,136.017,135.976,135.976,355200000.0
2005-01-11 19:12:00,135.985,135.985,135.955,135.978,370600000.0
2005-01-11 19:13:00,135.97,135.974,135.943,135.944,121400001.0
2005-01-11 19:14:00,135.932,135.957,135.928,135.938,287599997.0
2005-01-11 19:15:00,135.92,135.939,135.896,135.909,965600001.0
2005-01-11 19:16:00,135.916,135.916,135.871,135.894,444200005.0
2005-01-11 19:17:00,135.901,135.913,135.886,135.888,463899994.0
2005-01-11 19:18:00,135.892,135.892,135.796,135.821,227400000.0
2005-01-11 19:19:00,135.83,135.839,135.789,135.828,846100000.0
2005-01-11 19:20:00,135.835,135.835,135.79,135.81,407599994.0
2005-01-11 19:21:00,135.83,135.852,135.786,135.786,386200001.0
2005-01-11 19:22:00,135.816,135.816,135.787,135.792,49600000.0
2005-01-11 19:23:00,135.815,135.82,135.719,135.719,1211700013.0
2005-01-11 19:24:00,135.715,135.753,135.715,135.74,703000003.0
2005-01-11 19:25:00,135.763,135.794,135.763,135.787,655699996.0
2005-01-11 19:26:00,135.803,135.831,135.8,135.814,1144399997.0
2005-01-11 19:27:00,135.818,135.818,135.789,135.792,735399996.0
2005-01-11 19:28:00,135.793,135.819,135.775,135.792,612199998.0
2005-01-11 19:29:00,135.783,135.792,135.753,135.775,374999998.0
2005-01-11 19:30:00,135.796,135.804,135.764,135.764,587099994.0
2005-01-11 19:31:00,135.754,135.755,135.721,135.737,629900001.0
2005-01-11 19:32:00,135.721,135.755,135.701,135.701,810699998.0
2005-01-11 19:33:00,135.688,135.689,135.593,135.637,759600007.0
2005-01-11 19:34:00,135.63,135.653,135.58,135.595,893699995.0
2005-01-11 19:35:00,135.589,135.648,135.571,135.61,606799996.0
2005-01-11 19:36:00,135.625,135.637,135.598,135.617,428300002.0
2005-01-11 19:37:00,135.617,135.618,135.587,135.61,124899997.0
2005-01-11 19:38:00,135.615,135.615,135.567,135.591,612199991.0
2005-01-11 19:39:00,135.612,135.612,135.512,135.512,872500002.0
2005-01-11 19:40:00,135.51,135.51,135.447,135.505,576299998.0
2005-01-11 19:41:00,135.503,135.503,135.427,135.427,864799990.0
2005-01-11 19:42:00,135.414,135.43,135.369,135.42,529099994.0
2005-01-11 19:43:00,135.441,135.441,135.394,135.429,150799999.0
2005-01-11 19:44:00,135.444,135.533,135.444,135.448,410200003.0
2005-01-11 19:45:00,135.48,135.49,135.453,135.453,75300000.0
2005-01-11 19:46:00,135.475,135.475,135.435,135.435,336200000.0
2005-01-11 19:47:00,135.453,135.466,135.39,135.408,164700000.0
2005-01-11 19:48:00,135.423,135.44,135.395,135.415,892299989.0
2005-01-11 19:49:00,135.428,135.461,135.421,135.454,286799998.0
2005-01-11 19:50:00,135.463,135.497,135.446,135.495,252500003.0
2005-01-11 19:51:00,135.515,135.515,135.492,135.497,308499998.0
2005-01-11 19:52:00,135.517,135.522,135.492,135.495,453400000.0
2005-01-11 19:53:00,135.532,135.565,135.528,135.554,514299995.0
2005-01-11 19:54:00,135.566,135.588,135.549,135.562,334300003.0
2005-01-11 19:55:00,135.573,135.584,135.561,135.563,239399998.0
2005-01-11 19:56:00,135.562,135.562,135.527,135.527,399600000.0
2005-01-11 19:57:00,135.533,135.543,135.517,135.531,611500000.0
2005-01-11 19:58:00,135.568,135.6,135.542,135.544,491300002.0
2005-01-11 19:59:00,135.57,135.584,135.55,135.575,401399998.0
2005-01-11 20:00:00,135.59,135.613,135.578,135.592,219599997.0
2005-01-11 20:01:00,135.6,135.617,135.588,135.597,412099996.0
2005-01-11 20:02:00,135.605,135.645,135.597,135.61,240199999.0
2005-01-11 20:03:00,135.646,135.646,135.596,135.612,252999998.0
2005-01-11 20:04:00,135.607,135.616,135.578,135.59,443399998.0
2005-01-11 20:05:00,135.579,135.589,135.562,135.562,608399997.0
2005-01-11 20:06:00,135.574,135.579,135.56,135.561,516599998.0
2005-01-11 20:07:00,135.561,135.571,135.537,135.56,203400000.0
2005-01-11 20:08:00,135.554,135.594,135.548,135.569,576900002.0
2005-01-11 20:09:00,135.58,135.588,135.544,135.565,346299996.0
2005-01-11 20:10:00,135.56,135.563,135.542,135.543,303299996.0
2005-01-11 20:11:00,135.553,135.553,135.531,135.537,851399999.0
2005-01-11 20:12:00,135.538,135.546,135.495,135.495,855899999.0
2005-01-11 20:13:00,135.512,135.547,135.502,135.547,341200001.0
2005-01-11 20:14:00,135.547,135.556,135.509,135.509,475299996.0
2005-01-11 20:15:00,135.552,135.552,135.508,135.524,559800000.0
2005-01-11 20:16:00,135.563,135.582,135.533,135.533,431099994.0
2005-01-11 20:17:00,135.563,135.569,135.522,135.522,538899994.0
2005-01-11 20:18:00,135.542,135.542,135.498,135.513,178399997.0
2005-01-11 20:19:00,135.531,135.553,135.478,135.478,566699998.0
2005-01-11 20:20:00,135.492,135.492,135.439,135.439,242600002.0
2005-01-11 20:21:00,135.469,135.482,135.441,135.454,397899998.0
2005-01-11 20:22:00,135.473,135.512,135.447,135.463,539400000.0
2005-01-11 20:23:00,135.47,135.491,135.448,135.48,605100004.0
2005-01-11 20:24:00,135.479,135.484,135.461,135.48,252699997.0
2005-01-11 20:25:00,135.47,135.494,135.462,135.462,500500000.0
2005-01-11 20:26:00,135.487,135.487,135.451,135.454,279799999.0
2005-01-11 20:27:00,135.475,135.484,135.45,135.461,788999995.0
2005-01-11 20:28:00,135.439,135.457,135.433,135.448,1054199998.0
2005-01-11 20:29:00,135.473,135.487,135.445,135.486,1268600004.0
2005-01-11 20:30:00,135.496,135.496,135.473,135.482,1633799997.0
2005-01-11 20:31:00,135.497,135.497,135.473,135.48,1278600004.0
2005-01-11 20:32:00,135.499,135.507,135.482,135.482,986499999.0
2005-01-11 20:33:00,135.478,135.501,135.47,135.5,313599998.0
2005-01-11 20:34:00,135.491,135.522,135.483,135.495,348599999.0
2005-01-11 20:35:00,135.5,135.517,135.497,135.517,306900001.0
2005-01-11 20:36:00,135.523,135.523,135.479,135.507,684999995.0
2005-01-11 20:37:00,135.511,135.511,135.475,135.475,692399999.0
2005-01-11 20:38:00,135.48,135.48,135.445,135.445,917499993.0
2005-01-11 20:39:00,135.46,135.474,135.447,135.462,679800000.0
2005-01-11 20:40:00,135.462,135.474,135.452,135.461,1125299996.0
2005-01-11 20:41:00,135.451,135.48,135.41,135.41,501600002.0
2005-01-11 20:42:00,135.413,135.469,135.41,135.457,501200004.0
2005-01-11 20:43:00,135.46,135.486,135.449,135.478,490400003.0
2005-01-11 20:44:00,135.496,135.504,135.479,135.483,714700002.0
2005-01-11 20:45:00,135.477,135.484,135.465,135.465,680700002.0
2005-01-11 20:46:00,135.481,135.507,135.451,135.506,692800001.0
2005-01-11 20:47:00,135.5,135.516,135.488,135.488,847099997.0
2005-01-11 20:48:00,135.49,135.503,135.452,135.459,642699997.0
2005-01-11 20:49:00,135.471,135.484,135.458,135.477,564500006.0
2005-01-11 20:50:00,135.494,135.494,135.456,135.458,1190499999.0
2005-01-11 20:51:00,135.461,135.465,135.448,135.458,621200000.0
2005-01-11 20:52:00,135.462,135.471,135.444,135.444,231800001.0
2005-01-11 20:53:00,135.448,135.453,135.427,135.453,907299991.0
2005-01-11 20:54:00,135.457,135.458,135.437,135.448,197699997.0
2005-01-11 20:55:00,135.45,135.461,135.439,135.46,824099998.0
2005-01-11 20:56:00,135.464,135.479,135.45,135.45,820799998.0
2005-01-11 20:57:00,135.455,135.473,135.453,135.455,510700000.0
2005-01-11 20:58:00,135.47,135.484,135.454,135.454,908899996.0
2005-01-11 20:59:00,135.454,135.483,135.454,135.471,1358899996.0
2005-01-11 21:00:00,135.472,135.495,135.469,135.487,1035500002.0
2005-01-11 21:01:00,135.497,135.531,135.486,135.516,970299999.0
2005-01-11 21:02:00,135.522,135.547,135.519,135.525,520800004.0
2005-01-11 21:03:00,135.526,135.553,135.526,135.526,917299999.0
2005-01-11 21:04:00,135.544,135.549,135.533,135.548,599100002.0
2005-01-11 21:05:00,135.557,135.558,135.537,135.54,572799995.0
2005-01-11 21:06:00,135.555,135.555,135.531,135.531,588400000.0
2005-01-11 21:07:00,135.524,135.54,135.524,135.532,551300001.0
2005-01-11 21:08:00,135.535,135.566,135.535,135.552,484400005.0
2005-01-11 21:09:00,135.565,135.565,135.545,135.545,336200004.0
2005-01-11 21:10:00,135.538,135.554,135.517,135.532,381199995.0
2005-01-11 21:11:00,135.531,135.532,135.509,135.53,245300000.0
2005-01-11 21:12:00,135.536,135.563,135.536,135.55,432200003.0
2005-01-11 21:13:00,135.551,135.573,135.548,135.573,554099996.0
2005-01-11 21:14:00,135.562,135.579,135.555,135.56,821099995.0
2005-01-11 21:15:00,135.564,135.573,135.53,135.53,810799996.0
2005-01-11 21:16:00,135.562,135.572,135.545,135.566,499000000.0
2005-01-11 21:17:00,135.569,135.581,135.562,135.568,807700002.0
2005-01-11 21:18:00,135.57,135.57,135.557,135.559,226600002.0
2005-01-11 21:19:00,135.555,135.568,135.555,135.555,618200003.0
2005-01-11 21:20:00,135.569,135.576,135.559,135.562,1155699999.0
2005-01-11 21:21:00,135.555,135.562,135.537,135.555,567799998.0
2005-01-11 21:22:00,135.564,135.572,135.547,135.555,871499995.0
2005-01-11 21:23:00,135.551,135.562,135.549,135.55,602699997.0
2005-01-11 21:24:00,135.54,135.547,135.513,135.52,597800000.0
2005-01-11 21:25:00,135.528,135.541,135.522,135.522,613999998.0
2005-01-11 21:26:00,135.529,135.542,135.521,135.521,428699999.0
2005-01-11 21:27:00,135.52,135.525,135.511,135.512,209000002.0
2005-01-11 21:28:00,135.505,135.51,135.502,135.502,38400000.0
2005-01-11 21:29:00,135.507,135.509,135.484,135.488,179799999.0
2005-01-11 21:30:00,135.485,135.514,135.485,135.506,323300002.0
2005-01-11 21:31:00,135.513,135.513,135.508,135.511,136599999.0
2005-01-11 21:32:00,135.507,135.509,135.493,135.505,424299997.0
2005-01-11 21:33:00,135.51,135.513,135.495,135.495,260500003.0
2005-01-11 21:34:00,135.509,135.52,135.502,135.502,320800001.0
2005-01-11 21:35:00,135.51,135.512,135.499,135.5,293800000.0
2005-01-11 21:36:00,135.51,135.516,135.501,135.505,238000004.0
2005-01-11 21:37:00,135.507,135.507,135.492,135.492,105100001.0
2005-01-11 21:38:00,135.507,135.511,135.501,135.503,74900000.0
2005-01-11 21:39:00,135.512,135.515,135.503,135.503,220700000.0
2005-01-11 21:40:00,135.505,135.505,135.474,135.485,233200001.0
2005-01-11 21:41:00,135.487,135.487,135.451,135.465,118599998.0
2005-01-11 21:42:00,135.471,135.471,135.431,135.438,241700003.0
2005-01-11 21:43:00,135.439,135.439,135.418,135.423,446100002.0
2005-01-11 21:44:00,135.436,135.437,135.398,135.418,604999999.0
2005-01-11 21:45:00,135.413,135.413,135.391,135.4,351299999.0
2005-01-11 21:46:00,135.405,135.423,135.399,135.399,533900002.0
2005-01-11 21:47:00,135.399,135.404,135.392,135.396,263000000.0
2005-01-11 21:48:00,135.403,135.41,135.388,135.404,187099999.0
2005-01-11 21:49:00,135.393,135.418,135.393,135.401,177000000.0
2005-01-11 21:50:00,135.412,135.421,135.406,135.42,87899999.0
2005-01-11 21:51:00,135.429,135.44,135.417,135.436,111199999.0
2005-01-11 21:52:00,135.43,135.456,135.43,135.455,134700002.0
2005-01-11 21:53:00,135.46,135.465,135.447,135.451,153499998.0
2005-01-11 21:54:00,135.45,135.462,135.445,135.445,80800001.0
2005-01-11 21:55:00,135.447,135.447,135.435,135.435,62000000.0
2005-01-11 21:56:00,135.44,135.482,135.44,135.478,71100001.0
2005-01-11 21:57:00,135.487,135.489,135.464,135.47,117800001.0
2005-01-11 21:58:00,135.475,135.484,135.473,135.478,72000000.0
2005-01-11 21:59:00,135.494,135.515,135.467,135.467,149299997.0
2005-01-11 22:00:00,135.468,135.492,135.441,135.441,234399999.0
2005-01-11 22:01:00,135.444,135.471,135.444,135.445,382299996.0
2005-01-11 22:02:00,135.468,135.522,135.464,135.478,553099997.0
2005-01-11 22:03:00,135.495,135.496,135.424,135.448,147699999.0
2005-01-11 22:04:00,135.465,135.47,135.441,135.467,226900001.0
2005-01-11 22:05:00,135.46,135.472,135.454,135.463,86600000.0
2005-01-11 22:06:00,135.468,135.497,135.462,135.494,49500000.0
2005-01-11 22:07:00,135.488,135.503,135.481,135.502,90800002.0
2005-01-11 22:08:00,135.494,135.527,135.488,135.523,212599998.0
2005-01-11 22:09:00,135.536,135.541,135.524,135.524,132299999.0
2005-01-11 22:10:00,135.515,135.515,135.487,135.491,166100000.0
2005-01-11 22:11:00,135.492,135.501,135.484,135.497,127699998.0
2005-01-11 22:12:00,135.495,135.507,135.475,135.475,176400001.0
2005-01-11 22:13:00,135.472,135.492,135.47,135.475,133900001.0
2005-01-11 22:14:00,135.481,135.481,135.465,135.468,122100000.0
2005-01-11 22:15:00,135.483,135.503,135.483,135.485,186599998.0
2005-01-11 22:16:00,135.492,135.518,135.492,135.515,191399999.0
2005-01-11 22:17:00,135.528,135.528,135.496,135.496,99599999.0
2005-01-11 22:18:00,135.495,135.516,135.495,135.496,115800001.0
2005-01-11 22:19:00,135.499,135.506,135.493,135.493,111200000.0
2005-01-11 22:20:00,135.495,135.514,135.495,135.499,143399998.0
2005-01-11 22:21:00,135.518,135.518,135.472,135.472,66099998.0
2005-01-11 22:22:00,135.487,135.487,135.456,135.456,213899999.0
2005-01-11 22:23:00,135.451,135.464,135.441,135.442,267400003.0
2005-01-11 22:24:00,135.443,135.448,135.438,135.44,58400000.0
2005-01-11 22:25:00,135.443,135.463,135.438,135.438,223399997.0
2005-01-11 22:26:00,135.458,135.48,135.451,135.458,177199999.0
2005-01-11 22:27:00,135.485,135.485,135.457,135.461,650499999.0
2005-01-11 22:28:00,135.457,135.477,135.45,135.45,328699998.0
2005-01-11 22:29:00,135.45,135.478,135.45,135.46,75400002.0
2005-01-11 22:30:00,135.458,135.472,135.455,135.455,74699999.0
2005-01-11 22:31:00,135.469,135.469,135.435,135.435,209600000.0
2005-01-11 22:32:00,135.446,135.473,135.438,135.448,201399997.0
2005-01-11 22:33:00,135.446,135.467,135.446,135.447,224900002.0
2005-01-11 22:34:00,135.447,135.474,135.447,135.469,244699997.0
2005-01-11 22:35:00,135.451,135.48,135.451,135.467,105799999.0
2005-01-11 22:36:00,135.48,135.48,135.444,135.446,388999999.0
2005-01-11 22:37:00,135.472,135.472,135.45,135.45,278800000.0
2005-01-11 22:38:00,135.442,135.472,135.442,135.46,222500000.0
2005-01-11 22:39:00,135.461,135.476,135.455,135.458,310899999.0
2005-01-11 22:40:00,135.468,135.477,135.441,135.441,408200000.0
2005-01-11 22:41:00,135.45,135.462,135.436,135.439,159900001.0
2005-01-11 22:42:00,135.452,135.458,135.44,135.44,223699998.0
2005-01-11 22:43:00,135.463,135.477,135.455,135.471,89299999.0
2005-01-11 22:44:00,135.498,135.498,135.454,135.454,350199997.0
2005-01-11 22:45:00,135.467,135.5,135.464,135.477,218299999.0
2005-01-11 22:46:00,135.506,135.507,135.487,135.489,29400000.0
2005-01-11 22:47:00,135.494,135.494,135.443,135.443,179700000.0
2005-01-11 22:48:00,135.445,135.468,135.436,135.455,349300002.0
2005-01-11 22:49:00,135.475,135.481,135.454,135.455,173500000.0
2005-01-11 22:50:00,135.466,135.475,135.446,135.455,109100000.0
2005-01-11 22:51:00,135.456,135.497,135.456,135.485,167600002.0
2005-01-11 22:52:00,135.482,135.495,135.453,135.465,196999995.0
2005-01-11 22:53:00,135.492,135.492,135.468,135.468,160399997.0
2005-01-11 22:54:00,135.474,135.491,135.471,135.491,154600001.0
2005-01-11 22:55:00,135.485,135.5,135.478,135.478,147699998.0
2005-01-11 22:56:00,135.492,135.508,135.484,135.499,166999998.0
2005-01-11 22:57:00,135.5,135.522,135.5,135.515,200199998.0
2005-01-11 22:58:00,135.527,135.527,135.505,135.505,43300000.0
2005-01-11 22:59:00,135.526,135.531,135.511,135.518,83200000.0
2005-01-11 23:00:00,135.53,135.562,135.526,135.545,126799998.0
2005-01-11 23:01:00,135.562,135.562,135.534,135.544,126999998.0
2005-01-11 23:02:00,135.551,135.555,135.541,135.55,107600000.0
2005-01-11 23:03:00,135.545,135.556,135.545,135.556,45600000.0
2005-01-11 23:04:00,135.549,135.549,135.54,135.54,76699999.0
2005-01-11 23:05:00,135.54,135.548,135.533,135.533,82900000.0
2005-01-11 23:06:00,135.527,135.541,135.52,135.537,201099998.0
2005-01-11 23:07:00,135.548,135.548,135.513,135.533,65299999.0
2005-01-11 23:08:00,135.526,135.533,135.492,135.492,56800000.0
2005-01-11 23:09:00,135.516,135.533,135.501,135.533,93300000.0
2005-01-11 23:10:00,135.528,135.537,135.528,135.53,124800002.0
2005-01-11 23:11:00,135.531,135.537,135.53,135.537,42200000.0
2005-01-11 23:12:00,135.541,135.541,135.507,135.507,32200000.0
2005-01-11 23:13:00,135.517,135.517,135.506,135.506,9600000.0
2005-01-11 23:14:00,135.509,135.519,135.509,135.51,75800000.0
2005-01-11 23:15:00,135.515,135.527,135.514,135.514,17900000.0
2005-01-11 23:16:00,135.515,135.523,135.508,135.52,74400000.0
2005-01-11 23:17:00,135.522,135.523,135.507,135.508,134999997.0
2005-01-11 23:18:00,135.509,135.516,135.502,135.516,53700000.0
2005-01-11 23:19:00,135.51,135.51,135.505,135.51,72299999.0
2005-01-11 23:20:00,135.517,135.517,135.5,135.5,45699999.0
2005-01-11 23:21:00,135.502,135.509,135.491,135.492,71900000.0
2005-01-11 23:22:00,135.49,135.495,135.483,135.49,136200000.0
2005-01-11 23:23:00,135.497,135.498,135.48,135.481,52499999.0
2005-01-11 23:24:00,135.48,135.505,135.48,135.505,61700000.0
2005-01-11 23:25:00,135.501,135.503,135.487,135.5,88900001.0
2005-01-11 23:26:00,135.496,135.518,135.48,135.48,186999998.0
2005-01-11 23:27:00,135.493,135.494,135.449,135.449,45500000.0
2005-01-11 23:28:00,135.432,135.432,135.386,135.386,53900000.0
2005-01-11 23:29:00,135.385,135.419,135.385,135.414,218600004.0
2005-01-11 23:30:00,135.411,135.42,135.401,135.42,112299997.0
2005-01-11 23:31:00,135.425,135.433,135.417,135.43,150900001.0
2005-01-11 23:32:00,135.425,135.429,135.416,135.416,84999999.0
2005-01-11 23:33:00,135.425,135.425,135.413,135.413,81700000.0
2005-01-11 23:34:00,135.41,135.418,135.405,135.409,162100001.0
2005-01-11 23:35:00,135.41,135.41,135.398,135.41,56500001.0
2005-01-11 23:36:00,135.397,135.402,135.364,135.364,95999999.0
2005-01-11 23:37:00,135.38,135.396,135.376,135.396,76199998.0
2005-01-11 23:38:00,135.406,135.425,135.397,135.397,105999998.0
2005-01-11 23:39:00,135.418,135.42,135.405,135.42,28800000.0
2005-01-11 23:40:00,135.41,135.421,135.393,135.412,61699999.0
2005-01-11 23:41:00,135.415,135.415,135.353,135.389,56300000.0
2005-01-11 23:42:00,135.42,135.429,135.414,135.414,78100002.0
2005-01-11 23:43:00,135.423,135.436,135.413,135.43,127799999.0
2005-01-11 23:44:00,135.414,135.434,135.414,135.434,61900000.0
2005-01-11 23:45:00,135.426,135.426,135.414,135.414,50700000.0
2005-01-11 23:46:00,135.419,135.421,135.415,135.415,39500000.0
2005-01-11 23:47:00,135.414,135.419,135.405,135.417,113600000.0
2005-01-11 23:48:00,135.415,135.42,135.409,135.412,52000000.0
2005-01-11 23:49:00,135.39,135.424,135.352,135.424,227499997.0
2005-01-11 23:50:00,135.391,135.426,135.352,135.421,82500000.0
2005-01-11 23:51:00,135.41,135.429,135.41,135.416,111400002.0
2005-01-11 23:52:00,135.423,135.423,135.405,135.405,44600001.0
2005-01-11 23:53:00,135.417,135.435,135.417,135.419,102200000.0
2005-01-11 23:54:00,135.431,135.431,135.418,135.423,63299999.0
2005-01-11 23:55:00,135.419,135.419,135.404,135.404,10400000.0
2005-01-11 23:56:00,135.401,135.43,135.401,135.41,77200001.0
2005-01-11 23:57:00,135.407,135.413,135.396,135.404,51600000.0
2005-01-11 23:58:00,135.402,135.409,135.394,135.394,36000000.0
2005-01-11 23:59:00,135.39,135.39,135.384,135.388,139600001.0
2005-01-12 00:00:00,135.372,135.389,135.372,135.386,113399999.0
2005-01-12 00:01:00,135.395,135.415,135.383,135.383,62100000.0
2005-01-12 00:02:00,135.404,135.404,135.373,135.388,132099999.0
2005-01-12 00:03:00,135.397,135.397,135.345,135.345,97200001.0
2005-01-12 00:04:00,135.393,135.397,135.374,135.386,179399998.0
2005-01-12 00:05:00,135.386,135.396,135.36,135.396,115800000.0
2005-01-12 00:06:00,135.377,135.391,135.358,135.359,116500000.0
2005-01-12 00:07:00,135.367,135.407,135.367,135.396,36700001.0
2005-01-12 00:08:00,135.392,135.402,135.32,135.32,118600001.0
2005-01-12 00:09:00,135.382,135.388,135.368,135.38,166900001.0
2005-01-12 00:10:00,135.387,135.399,135.374,135.392,94399999.0
2005-01-12 00:11:00,135.402,135.408,135.36,135.398,106999998.0
2005-01-12 00:12:00,135.424,135.457,135.424,135.455,64800000.0
2005-01-12 00:13:00,135.437,135.472,135.429,135.47,83199999.0
2005-01-12 00:14:00,135.48,135.524,135.465,135.524,61300001.0
2005-01-12 00:15:00,135.547,135.547,135.498,135.505,175100004.0
2005-01-12 00:16:00,135.523,135.53,135.486,135.516,152100000.0
2005-01-12 00:17:00,135.51,135.527,135.507,135.527,46000000.0
2005-01-12 00:18:00,135.537,135.547,135.521,135.522,93799998.0
2005-01-12 00:19:00,135.543,135.576,135.54,135.571,135800005.0
2005-01-12 00:20:00,135.558,135.566,135.537,135.555,69600000.0
2005-01-12 00:21:00,135.403,135.536,135.403,135.536,71500000.0
2005-01-12 00:22:00,135.553,135.56,135.515,135.515,79100000.0
2005-01-12 00:23:00,135.519,135.519,135.504,135.504,18000000.0
2005-01-12 00:24:00,135.513,135.513,135.495,135.502,67900000.0
2005-01-12 00:25:00,135.505,135.505,135.481,135.492,43199999.0
2005-01-12 00:26:00,135.488,135.518,135.486,135.496,92499999.0
2005-01-12 00:27:00,135.513,135.513,135.507,135.507,62200001.0
2005-01-12 00:28:00,135.494,135.498,135.474,135.474,154700003.0
2005-01-12 00:29:00,135.498,135.502,135.49,135.493,62699999.0
2005-01-12 00:30:00,135.499,135.534,135.499,135.527,137499996.0
2005-01-12 00:31:00,135.526,135.543,135.526,135.534,112100001.0
2005-01-12 00:32:00,135.543,135.552,135.538,135.538,167900000.0
2005-01-12 00:33:00,135.548,135.561,135.548,135.555,132799998.0
2005-01-12 00:34:00,135.566,135.578,135.558,135.559,95000002.0
2005-01-12 00:35:00,135.559,135.574,135.559,135.566,54599999.0
2005-01-12 00:36:00,135.562,135.562,135.555,135.555,80400002.0
2005-01-12 00:37:00,135.562,135.58,135.562,135.57,80000000.0
2005-01-12 00:38:00,135.556,135.558,135.543,135.543,25800000.0
2005-01-12 00:39:00,135.545,135.555,135.545,135.555,96600001.0
2005-01-12 00:40:00,135.553,135.553,135.546,135.553,128600000.0
2005-01-12 00:41:00,135.567,135.581,135.558,135.559,115700001.0
2005-01-12 00:42:00,135.548,135.557,135.544,135.552,100099999.0
2005-01-12 00:43:00,135.558,135.558,135.536,135.54,131000001.0
2005-01-12 00:44:00,135.538,135.538,135.525,135.536,85300001.0
2005-01-12 00:45:00,135.542,135.549,135.542,135.542,51900001.0
2005-01-12 00:46:00,135.546,135.546,135.527,135.527,58000000.0
2005-01-12 00:47:00,135.537,135.547,135.535,135.543,115600002.0
2005-01-12 00:48:00,135.557,135.557,135.543,135.554,72399999.0
2005-01-12 00:49:00,135.56,135.57,135.545,135.547,75999999.0
2005-01-12 00:50:00,135.577,135.579,135.56,135.566,101699999.0
2005-01-12 00:51:00,135.577,135.582,135.557,135.557,71800000.0
2005-01-12 00:52:00,135.568,135.571,135.556,135.565,98899997.0
2005-01-12 00:53:00,135.568,135.577,135.564,135.572,110799999.0
2005-01-12 00:54:00,135.576,135.58,135.558,135.577,85200000.0
2005-01-12 00:55:00,135.548,135.602,135.544,135.562,115300000.0
2005-01-12 00:56:00,135.583,135.59,135.58,135.588,99100001.0
2005-01-12 00:57:00,135.581,135.598,135.581,135.589,59500000.0
2005-01-12 00:58:00,135.586,135.597,135.574,135.586,53600000.0
2005-01-12 00:59:00,135.578,135.578,135.528,135.528,78199999.0
2005-01-12 01:00:00,135.544,135.544,135.508,135.527,63999999.0
2005-01-12 01:01:00,135.546,135.552,135.535,135.552,69300000.0
2005-01-12 01:02:00,135.562,135.579,135.562,135.569,66800000.0
2005-01-12 01:03:00,135.567,135.585,135.567,135.576,100500000.0
2005-01-12 01:04:00,135.57,135.574,135.536,135.55,115199999.0
2005-01-12 01:05:00,135.563,135.563,135.533,135.533,49000000.0
2005-01-12 01:06:00,135.533,135.568,135.533,135.56,60800000.0
2005-01-12 01:07:00,135.565,135.565,135.555,135.56,47600000.0
2005-01-12 01:08:00,135.568,135.583,135.568,135.583,25600000.0
2005-01-12 01:09:00,135.59,135.591,135.571,135.585,120800002.0
2005-01-12 01:10:00,135.588,135.592,135.58,135.589,106000000.0
2005-01-12 01:11:00,135.589,135.594,135.585,135.589,29600000.0
2005-01-12 01:12:00,135.599,135.599,135.568,135.585,167099996.0
2005-01-12 01:13:00,135.592,135.598,135.59,135.593,77200000.0
2005-01-12 01:14:00,135.604,135.604,135.58,135.58,34900000.0
2005-01-12 01:15:00,135.593,135.602,135.593,135.597,124399999.0
2005-01-12 01:16:00,135.59,135.611,135.583,135.598,143100001.0
2005-01-12 01:17:00,135.593,135.62,135.591,135.603,109100001.0
2005-01-12 01:18:00,135.609,135.622,135.589,135.593,135399998.0
2005-01-12 01:19:00,135.592,135.601,135.58,135.58,71200001.0
2005-01-12 01:20:00,135.578,135.59,135.572,135.59,79099999.0
2005-01-12 01:21:00,135.581,135.586,135.577,135.583,96100000.0
2005-01-12 01:22:00,135.575,135.585,135.563,135.585,133999999.0
2005-01-12 01:23:00,135.577,135.612,135.577,135.61,133499996.0
2005-01-12 01:24:00,135.61,135.64,135.61,135.62,112600001.0
2005-01-12 01:25:00,135.637,135.639,135.615,135.639,87900002.0
2005-01-12 01:26:00,135.627,135.637,135.6,135.612,152399997.0
2005-01-12 01:27:00,135.613,135.62,135.607,135.61,196399996.0
2005-01-12 01:28:00,135.615,135.636,135.615,135.627,108600002.0
2005-01-12 01:29:00,135.607,135.607,135.548,135.589,80000001.0
2005-01-12 01:30:00,135.578,135.597,135.576,135.596,145000000.0
2005-01-12 01:31:00,135.605,135.61,135.595,135.599,97100000.0
2005-01-12 01:32:00,135.597,135.609,135.579,135.579,34000000.0
2005-01-12 01:33:00,135.573,135.573,135.536,135.536,112800000.0
2005-01-12 01:34:00,135.557,135.559,135.527,135.532,62800000.0
2005-01-12 01:35:00,135.554,135.562,135.536,135.544,140300003.0
2005-01-12 01:36:00,135.573,135.574,135.544,135.552,52200000.0
2005-01-12 01:37:00,135.561,135.578,135.55,135.578,95599999.0
2005-01-12 01:38:00,135.607,135.62,135.594,135.605,135500000.0
2005-01-12 01:39:00,135.61,135.616,135.601,135.605,138199999.0
2005-01-12 01:40:00,135.603,135.603,135.568,135.594,119499999.0
2005-01-12 01:41:00,135.613,135.62,135.597,135.597,78299998.0
2005-01-12 01:42:00,135.597,135.61,135.594,135.6,109700000.0
2005-01-12 01:43:00,135.594,135.599,135.587,135.598,119899999.0
2005-01-12 01:44:00,135.613,135.619,135.582,135.588,66300000.0
2005-01-12 01:45:00,135.573,135.585,135.566,135.567,76499999.0
2005-01-12 01:46:00,135.577,135.597,135.577,135.597,87100002.0
2005-01-12 01:47:00,135.589,135.591,135.584,135.586,105499997.0
2005-01-12 01:48:00,135.599,135.609,135.586,135.604,62000000.0
2005-01-12 01:49:00,135.615,135.616,135.595,135.595,50200000.0
2005-01-12 01:50:00,135.588,135.616,135.588,135.616,117600002.0
2005-01-12 01:51:00,135.595,135.613,135.592,135.602,117499997.0
2005-01-12 01:52:00,135.615,135.632,135.61,135.628,81800000.0
2005-01-12 01:53:00,135.628,135.635,135.615,135.615,97599999.0
2005-01-12 01:54:00,135.638,135.64,135.608,135.608,95899999.0
2005-01-12 01:55:00,135.63,135.63,135.607,135.609,84499998.0
2005-01-12 01:56:00,135.627,135.627,135.603,135.603,125899997.0
2005-01-12 01:57:00,135.605,135.621,135.605,135.608,59299999.0
2005-01-12 01:58:00,135.619,135.62,135.59,135.59,85200001.0
2005-01-12 01:59:00,135.61,135.616,135.601,135.614,70000000.0
2005-01-12 02:00:00,135.6,135.614,135.58,135.611,58600000.0
2005-01-12 02:01:00,135.614,135.616,135.592,135.592,99900000.0
2005-01-12 02:02:00,135.593,135.599,135.58,135.587,75300001.0
2005-01-12 02:03:00,135.575,135.585,135.57,135.581,75200001.0
2005-01-12 02:04:00,135.576,135.585,135.568,135.585,58000000.0
2005-01-12 02:05:00,135.552,135.552,135.504,135.504,113000000.0
2005-01-12 02:06:00,135.513,135.518,135.48,135.482,86900002.0
2005-01-12 02:07:00,135.486,135.493,135.478,135.478,106399999.0
2005-01-12 02:08:00,135.492,135.5,135.465,135.465,92199999.0
2005-01-12 02:09:00,135.473,135.496,135.462,135.477,128699999.0
2005-01-12 02:10:00,135.487,135.489,135.464,135.476,102700000.0
2005-01-12 02:11:00,135.497,135.506,135.486,135.495,80500000.0
2005-01-12 02:12:00,135.487,135.497,135.485,135.493,56999999.0
2005-01-12 02:13:00,135.484,135.489,135.473,135.473,72100001.0
2005-01-12 02:14:00,135.481,135.481,135.463,135.465,115100001.0
2005-01-12 02:15:00,135.459,135.464,135.447,135.447,210400001.0
2005-01-12 02:16:00,135.458,135.458,135.444,135.444,57700000.0
2005-01-12 02:17:00,135.447,135.448,135.404,135.418,100200001.0
2005-01-12 02:18:00,135.428,135.506,135.428,135.5,174899998.0
2005-01-12 02:19:00,135.507,135.521,135.495,135.495,93199998.0
2005-01-12 02:20:00,135.499,135.5,135.482,135.482,107100001.0
2005-01-12 02:21:00,135.5,135.535,135.5,135.503,166899999.0
2005-01-12 02:22:00,135.513,135.531,135.503,135.516,100700001.0
2005-01-12 02:23:00,135.512,135.519,135.485,135.485,105600002.0
2005-01-12 02:24:00,135.5,135.521,135.5,135.518,84600000.0
2005-01-12 02:25:00,135.508,135.515,135.498,135.498,80100000.0
2005-01-12 02:26:00,135.494,135.499,135.473,135.479,79199999.0
2005-01-12 02:27:00,135.492,135.508,135.485,135.49,176199999.0
2005-01-12 02:28:00,135.492,135.492,135.454,135.469,114200002.0
2005-01-12 02:29:00,135.466,135.483,135.464,135.464,147700001.0
2005-01-12 02:30:00,135.47,135.474,135.46,135.469,98700001.0
2005-01-12 02:31:00,135.473,135.48,135.464,135.465,147299999.0
2005-01-12 02:32:00,135.468,135.478,135.461,135.471,60700001.0
2005-01-12 02:33:00,135.471,135.471,135.456,135.464,58600000.0
2005-01-12 02:34:00,135.455,135.479,135.455,135.468,153699999.0
2005-01-12 02:35:00,135.472,135.486,135.461,135.461,87900000.0
2005-01-12 02:36:00,135.458,135.489,135.45,135.488,42200000.0
2005-01-12 02:37:00,135.492,135.495,135.477,135.477,56300000.0
2005-01-12 02:38:00,135.478,135.503,135.466,135.503,86700000.0
2005-01-12 02:39:00,135.503,135.503,135.488,135.488,30400000.0
2005-01-12 02:40:00,135.488,135.501,135.473,135.482,85500000.0
2005-01-12 02:41:00,135.478,135.478,135.465,135.465,8800000.0
2005-01-12 02:42:00,135.458,135.473,135.455,135.455,37700000.0
2005-01-12 02:43:00,135.472,135.482,135.465,135.47,119500001.0
2005-01-12 02:44:00,135.489,135.49,135.471,135.485,58300001.0
2005-01-12 02:45:00,135.49,135.51,135.49,135.507,91500000.0
2005-01-12 02:46:00,135.518,135.518,135.492,135.492,91900000.0
2005-01-12 02:47:00,135.514,135.524,135.482,135.503,115000001.0
2005-01-12 02:48:00,135.504,135.51,135.496,135.496,69399998.0
2005-01-12 02:49:00,135.502,135.502,135.485,135.485,25700000.0
2005-01-12 02:50:00,135.481,135.488,135.464,135.47,251100003.0
2005-01-12 02:51:00,135.472,135.49,135.472,135.481,57600000.0
2005-01-12 02:52:00,135.489,135.489,135.476,135.486,67900000.0
2005-01-12 02:53:00,135.482,135.484,135.469,135.474,110400002.0
2005-01-12 02:54:00,135.5,135.501,135.488,135.489,52300000.0
2005-01-12 02:55:00,135.5,135.501,135.482,135.499,104999999.0
2005-01-12 02:56:00,135.514,135.518,135.496,135.496,114200001.0
2005-01-12 02:57:00,135.493,135.493,135.474,135.478,151799998.0
2005-01-12 02:58:00,135.482,135.482,135.474,135.48,102099999.0
2005-01-12 02:59:00,135.465,135.48,135.455,135.455,134000003.0
2005-01-12 03:00:00,135.461,135.48,135.457,135.47,140200001.0
2005-01-12 03:01:00,135.489,135.489,135.467,135.468,90400001.0
2005-01-12 03:02:00,135.487,135.502,135.475,135.48,131799997.0
2005-01-12 03:03:00,135.482,135.505,135.482,135.505,178000000.0
2005-01-12 03:04:00,135.511,135.513,135.495,135.501,118200001.0
2005-01-12 03:05:00,135.509,135.533,135.509,135.515,179699997.0
2005-01-12 03:06:00,135.525,135.546,135.521,135.54,131800000.0
2005-01-12 03:07:00,135.55,135.57,135.545,135.556,161099999.0
2005-01-12 03:08:00,135.553,135.569,135.542,135.55,117300000.0
2005-01-12 03:09:00,135.555,135.555,135.541,135.541,45100000.0
2005-01-12 03:10:00,135.55,135.555,135.544,135.555,143199999.0
2005-01-12 03:11:00,135.558,135.576,135.555,135.565,153099997.0
2005-01-12 03:12:00,135.578,135.586,135.552,135.552,114000002.0
2005-01-12 03:13:00,135.553,135.584,135.553,135.577,122600001.0
2005-01-12 03:14:00,135.557,135.557,135.526,135.532,72000000.0
2005-01-12 03:15:00,135.556,135.556,135.536,135.536,103399999.0
2005-01-12 03:16:00,135.542,135.551,135.538,135.542,108699997.0
2005-01-12 03:17:00,135.547,135.548,135.533,135.537,39300000.0
2005-01-12 03:18:00,135.528,135.548,135.528,135.535,68200000.0
2005-01-12 03:19:00,135.543,135.543,135.537,135.537,41500001.0
2005-01-12 03:20:00,135.536,135.547,135.532,135.534,107200001.0
2005-01-12 03:21:00,135.547,135.553,135.54,135.553,99600000.0
2005-01-12 03:22:00,135.553,135.562,135.546,135.546,159499998.0
2005-01-12 03:23:00,135.543,135.543,135.536,135.536,67300001.0
2005-01-12 03:24:00,135.538,135.541,135.523,135.523,68800001.0
2005-01-12 03:25:00,135.532,135.534,135.528,135.53,147500001.0
2005-01-12 03:26:00,135.517,135.538,135.514,135.52,88100000.0
2005-01-12 03:27:00,135.517,135.529,135.515,135.52,156099996.0
2005-01-12 03:28:00,135.522,135.526,135.504,135.51,156000000.0
2005-01-12 03:29:00,135.518,135.539,135.516,135.539,85299999.0
2005-01-12 03:30:00,135.537,135.572,135.537,135.558,116799998.0
2005-01-12 03:31:00,135.551,135.558,135.551,135.558,75100002.0
2005-01-12 03:32:00,135.57,135.594,135.57,135.59,77799999.0
2005-01-12 03:33:00,135.577,135.597,135.577,135.589,114699998.0
2005-01-12 03:34:00,135.575,135.577,135.563,135.563,68000001.0
2005-01-12 03:35:00,135.585,135.597,135.572,135.577,152900004.0
2005-01-12 03:36:00,135.585,135.596,135.57,135.596,47200000.0
2005-01-12 03:37:00,135.61,135.61,135.575,135.575,78999999.0
2005-01-12 03:38:00,135.58,135.595,135.58,135.59,69900000.0
2005-01-12 03:39:00,135.6,135.6,135.586,135.595,108599999.0
2005-01-12 03:40:00,135.589,135.589,135.587,135.587,32900000.0
2005-01-12 03:41:00,135.577,135.577,135.563,135.563,127899998.0
2005-01-12 03:42:00,135.562,135.563,135.555,135.556,104599999.0
2005-01-12 03:43:00,135.572,135.575,135.563,135.57,63300000.0
2005-01-12 03:44:00,135.574,135.583,135.574,135.583,39200000.0
2005-01-12 03:45:00,135.583,135.583,135.567,135.575,106300003.0
2005-01-12 03:46:00,135.581,135.595,135.575,135.575,61500001.0
2005-01-12 03:47:00,135.568,135.587,135.568,135.587,63100000.0
2005-01-12 03:48:00,135.587,135.593,135.568,135.593,60500000.0
2005-01-12 03:49:00,135.592,135.602,135.592,135.598,72000000.0
2005-01-12 03:50:00,135.591,135.61,135.591,135.609,175799999.0
2005-01-12 03:51:00,135.607,135.607,135.594,135.605,87100000.0
2005-01-12 03:52:00,135.601,135.609,135.601,135.602,40800000.0
2005-01-12 03:53:00,135.605,135.605,135.594,135.594,21600000.0
2005-01-12 03:54:00,135.6,135.632,135.6,135.615,67099999.0
2005-01-12 03:55:00,135.613,135.623,135.603,135.603,78299999.0
2005-01-12 03:56:00,135.603,135.62,135.601,135.612,194600001.0
2005-01-12 03:57:00,135.622,135.628,135.616,135.626,63900000.0
2005-01-12 03:58:00,135.631,135.631,135.622,135.626,74700000.0
2005-01-12 03:59:00,135.625,135.629,135.623,135.623,56400000.0
2005-01-12 04:00:00,135.62,135.629,135.612,135.612,59899999.0
2005-01-12 04:01:00,135.627,135.636,135.621,135.623,106900002.0
2005-01-12 04:02:00,135.627,135.65,135.625,135.64,151800001.0
2005-01-12 04:03:00,135.667,135.667,135.642,135.65,67000000.0
2005-01-12 04:04:00,135.649,135.669,135.649,135.655,77700001.0
2005-01-12 04:05:00,135.666,135.672,135.648,135.648,92699999.0
2005-01-12 04:06:00,135.657,135.659,135.641,135.65,114800000.0
2005-01-12 04:07:00,135.672,135.672,135.652,135.652,64600000.0
2005-01-12 04:08:00,135.668,135.668,135.651,135.654,60800000.0
2005-01-12 04:09:00,135.663,135.669,135.655,135.655,147699999.0
2005-01-12 04:10:00,135.663,135.665,135.648,135.656,170200001.0
2005-01-12 04:11:00,135.659,135.67,135.659,135.664,36700000.0
2005-01-12 04:12:00,135.646,135.646,135.639,135.639,67700000.0
2005-01-12 04:13:00,135.647,135.647,135.625,135.625,82300001.0
2005-01-12 04:14:00,135.63,135.639,135.629,135.636,64300000.0
2005-01-12 04:15:00,135.629,135.634,135.626,135.631,50400000.0
2005-01-12 04:16:00,135.633,135.637,135.609,135.609,78400000.0
2005-01-12 04:17:00,135.625,135.637,135.625,135.63,99100000.0
2005-01-12 04:18:00,135.637,135.646,135.633,135.633,68699999.0
2005-01-12 04:19:00,135.644,135.649,135.632,135.632,141999997.0
2005-01-12 04:20:00,135.652,135.652,135.63,135.631,78999999.0
2005-01-12 04:21:00,135.648,135.648,135.637,135.648,85500000.0
2005-01-12 04:22:00,135.653,135.653,135.632,135.642,168099997.0
2005-01-12 04:23:00,135.644,135.654,135.632,135.653,121500001.0
2005-01-12 04:24:00,135.647,135.653,135.631,135.633,81300000.0
2005-01-12 04:25:00,135.627,135.638,135.627,135.632,75100002.0
2005-01-12 04:26:00,135.636,135.648,135.636,135.642,81500002.0
2005-01-12 04:27:00,135.638,135.638,135.62,135.631,19500000.0
2005-01-12 04:28:00,135.63,135.638,135.612,135.614,158999999.0
2005-01-12 04:29:00,135.616,135.625,135.603,135.603,78400000.0
2005-01-12 04:30:00,135.61,135.61,135.595,135.603,64500000.0
2005-01-12 04:31:00,135.604,135.604,135.585,135.597,79899998.0
2005-01-12 04:32:00,135.619,135.62,135.604,135.617,112900002.0
2005-01-12 04:33:00,135.617,135.617,135.604,135.605,82199998.0
2005-01-12 04:34:00,135.617,135.62,135.594,135.596,180799998.0
2005-01-12 04:35:00,135.613,135.617,135.603,135.61,135399999.0
2005-01-12 04:36:00,135.627,135.627,135.614,135.617,130999999.0
2005-01-12 04:37:00,135.62,135.631,135.62,135.621,136299999.0
2005-01-12 04:38:00,135.617,135.626,135.615,135.621,127100000.0
2005-01-12 04:39:00,135.618,135.622,135.609,135.613,56500002.0
2005-01-12 04:40:00,135.625,135.625,135.62,135.625,24800000.0
2005-01-12 04:41:00,135.624,135.624,135.61,135.616,24000000.0
2005-01-12 04:42:00,135.613,135.616,135.613,135.616,27200000.0
2005-01-12 04:43:00,135.632,135.637,135.622,135.631,96999998.0
2005-01-12 04:44:00,135.638,135.669,135.63,135.66,229700005.0
2005-01-12 04:45:00,135.655,135.663,135.648,135.648,116199997.0
2005-01-12 04:46:00,135.658,135.664,135.653,135.662,72000000.0
2005-01-12 04:47:00,135.67,135.672,135.656,135.66,35600000.0
2005-01-12 04:48:00,135.664,135.676,135.658,135.667,129399997.0
2005-01-12 04:49:00,135.676,135.676,135.66,135.669,76100002.0
2005-01-12 04:50:00,135.67,135.67,135.668,135.67,39500000.0
2005-01-12 04:51:00,135.672,135.678,135.659,135.668,95499999.0
2005-01-12 04:52:00,135.665,135.665,135.665,135.665,36400002.0
2005-01-12 04:53:00,135.666,135.671,135.66,135.671,86400000.0
2005-01-12 04:54:00,135.668,135.668,135.657,135.657,105400001.0
2005-01-12 04:55:00,135.667,135.67,135.667,135.67,85700000.0
2005-01-12 04:56:00,135.673,135.681,135.668,135.668,96800001.0
2005-01-12 04:57:00,135.663,135.67,135.663,135.668,66799999.0
2005-01-12 04:58:00,135.673,135.673,135.664,135.667,61600001.0
2005-01-12 04:59:00,135.662,135.664,135.659,135.66,32000000.0
2005-01-12 05:00:00,135.652,135.652,135.622,135.622,89300000.0
2005-01-12 05:01:00,135.627,135.639,135.62,135.628,78500000.0
2005-01-12 05:02:00,135.638,135.638,135.625,135.629,46300000.0
2005-01-12 05:03:00,135.642,135.642,135.62,135.62,49900001.0
2005-01-12 05:04:00,135.62,135.62,135.609,135.612,123000000.0
2005-01-12 05:05:00,135.603,135.603,135.588,135.595,108300000.0
2005-01-12 05:06:00,135.579,135.589,135.579,135.587,67600000.0
2005-01-12 05:07:00,135.595,135.599,135.586,135.588,110300000.0
2005-01-12 05:08:00,135.588,135.588,135.526,135.549,120700000.0
2005-01-12 05:09:00,135.565,135.578,135.545,135.563,120600001.0
2005-01-12 05:10:00,135.566,135.566,135.551,135.557,60500000.0
2005-01-12 05:11:00,135.578,135.588,135.55,135.588,94300002.0
2005-01-12 05:12:00,135.586,135.599,135.586,135.599,60699999.0
2005-01-12 05:13:00,135.605,135.605,135.575,135.575,60200001.0
2005-01-12 05:14:00,135.59,135.591,135.583,135.588,82200000.0
2005-01-12 05:15:00,135.589,135.589,135.586,135.586,19200000.0
2005-01-12 05:16:00,135.59,135.601,135.588,135.596,105499999.0
2005-01-12 05:17:00,135.597,135.604,135.593,135.593,92200000.0
2005-01-12 05:18:00,135.612,135.612,135.601,135.601,51899999.0
2005-01-12 05:19:00,135.596,135.596,135.594,135.594,27500001.0
2005-01-12 05:20:00,135.607,135.609,135.594,135.601,180900003.0
2005-01-12 05:21:00,135.603,135.618,135.599,135.599,119499998.0
2005-01-12 05:22:00,135.61,135.614,135.603,135.604,111200000.0
2005-01-12 05:23:00,135.597,135.615,135.597,135.615,56099999.0
2005-01-12 05:24:00,135.611,135.63,135.602,135.627,112400000.0
2005-01-12 05:25:00,135.618,135.626,135.601,135.601,111300002.0
2005-01-12 05:26:00,135.628,135.628,135.599,135.599,22800000.0
2005-01-12 05:27:00,135.592,135.636,135.592,135.625,78599998.0
2005-01-12 05:28:00,135.636,135.647,135.63,135.63,76000001.0
2005-01-12 05:29:00,135.64,135.649,135.631,135.645,56300000.0
2005-01-12 05:30:00,135.642,135.648,135.633,135.639,176400001.0
2005-01-12 05:31:00,135.635,135.65,135.635,135.635,130800000.0
2005-01-12 05:32:00,135.632,135.633,135.63,135.63,19800000.0
2005-01-12 05:33:00,135.643,135.643,135.629,135.637,84200002.0
2005-01-12 05:34:00,135.635,135.637,135.626,135.626,41900000.0
2005-01-12 05:35:00,135.629,135.631,135.62,135.627,135100000.0
2005-01-12 05:36:00,135.622,135.63,135.612,135.63,59200000.0
2005-01-12 05:37:00,135.607,135.607,135.585,135.586,85000002.0
2005-01-12 05:38:00,135.577,135.59,135.57,135.584,36999999.0
2005-01-12 05:39:00,135.593,135.593,135.558,135.559,41600000.0
2005-01-12 05:40:00,135.565,135.566,135.542,135.555,73400000.0
2005-01-12 05:41:00,135.547,135.549,135.529,135.529,81200000.0
2005-01-12 05:42:00,135.534,135.536,135.532,135.532,19200000.0
2005-01-12 05:43:00,135.55,135.55,135.532,135.538,55200001.0
2005-01-12 05:44:00,135.55,135.559,135.536,135.539,56899999.0
2005-01-12 05:45:00,135.545,135.559,135.536,135.559,113399998.0
2005-01-12 05:46:00,135.552,135.553,135.539,135.539,44600000.0
2005-01-12 05:47:00,135.543,135.546,135.532,135.532,136900000.0
2005-01-12 05:48:00,135.537,135.555,135.537,135.549,67199999.0
2005-01-12 05:49:00,135.559,135.565,135.552,135.552,160500002.0
2005-01-12 05:50:00,135.55,135.55,135.548,135.55,12800000.0
2005-01-12 05:51:00,135.563,135.592,135.554,135.583,72400000.0
2005-01-12 05:52:00,135.587,135.595,135.585,135.588,62999999.0
2005-01-12 05:53:00,135.6,135.609,135.59,135.59,84500000.0
2005-01-12 05:54:00,135.598,135.598,135.592,135.592,40800000.0
2005-01-12 05:55:00,135.602,135.609,135.595,135.601,101100000.0
2005-01-12 05:56:00,135.613,135.63,135.605,135.63,109599999.0
2005-01-12 05:57:00,135.628,135.628,135.602,135.602,4800000.0
2005-01-12 05:58:00,135.613,135.641,135.599,135.633,88800000.0
2005-01-12 05:59:00,135.622,135.638,135.622,135.623,90000000.0
2005-01-12 06:00:00,135.622,135.634,135.592,135.597,112500002.0
2005-01-12 06:01:00,135.634,135.634,135.601,135.613,149000004.0
2005-01-12 06:02:00,135.608,135.622,135.601,135.622,95200001.0
2005-01-12 06:03:00,135.625,135.625,135.612,135.614,179500002.0
2005-01-12 06:04:00,135.625,135.628,135.62,135.628,52299999.0
2005-01-12 06:05:00,135.631,135.632,135.617,135.632,86200000.0
2005-01-12 06:06:00,135.627,135.633,135.619,135.63,125900001.0
2005-01-12 06:07:00,135.619,135.637,135.606,135.633,111900000.0
2005-01-12 06:08:00,135.648,135.648,135.63,135.64,74800001.0
2005-01-12 06:09:00,135.637,135.644,135.629,135.633,78599999.0
2005-01-12 06:10:00,135.638,135.638,135.625,135.625,94400000.0
2005-01-12 06:11:00,135.624,135.625,135.614,135.625,101300002.0
2005-01-12 06:12:00,135.62,135.621,135.607,135.621,50700000.0
2005-01-12 06:13:00,135.615,135.632,135.614,135.624,127599998.0
2005-01-12 06:14:00,135.632,135.632,135.621,135.622,109299999.0
2005-01-12 06:15:00,135.63,135.63,135.609,135.613,87500003.0
2005-01-12 06:16:00,135.619,135.622,135.608,135.61,72199999.0
2005-01-12 06:17:00,135.616,135.629,135.616,135.628,102700001.0
2005-01-12 06:18:00,135.622,135.636,135.622,135.631,35200000.0
2005-01-12 06:19:00,135.638,135.643,135.629,135.63,93500000.0
2005-01-12 06:20:00,135.645,135.655,135.63,135.639,118400000.0
2005-01-12 06:21:00,135.656,135.656,135.654,135.654,69800002.0
2005-01-12 06:22:00,135.652,135.654,135.643,135.65,144000002.0
2005-01-12 06:23:00,135.658,135.678,135.649,135.678,135500001.0
2005-01-12 06:24:00,135.678,135.69,135.676,135.69,80400002.0
2005-01-12 06:25:00,135.689,135.689,135.672,135.68,68700000.0
2005-01-12 06:26:00,135.679,135.684,135.677,135.679,87200001.0
2005-01-12 06:27:00,135.685,135.685,135.648,135.648,36000000.0
2005-01-12 06:28:00,135.645,135.674,135.639,135.639,72399999.0
2005-01-12 06:29:00,135.66,135.667,135.639,135.655,90199999.0
2005-01-12 06:30:00,135.651,135.653,135.637,135.637,69800001.0
2005-01-12 06:31:00,135.648,135.648,135.642,135.642,20100000.0
2005-01-12 06:32:00,135.651,135.658,135.635,135.645,100900000.0
2005-01-12 06:33:00,135.657,135.659,135.653,135.659,48800001.0
2005-01-12 06:34:00,135.648,135.648,135.607,135.607,87900000.0
2005-01-12 06:35:00,135.622,135.625,135.603,135.621,140200000.0
2005-01-12 06:36:00,135.63,135.63,135.613,135.615,27499999.0
2005-01-12 06:37:00,135.65,135.656,135.637,135.637,54400000.0
2005-01-12 06:38:00,135.635,135.64,135.635,135.64,30399999.0
2005-01-12 06:39:00,135.655,135.655,135.65,135.65,42399999.0
2005-01-12 06:40:00,135.646,135.654,135.637,135.637,147900000.0
2005-01-12 06:41:00,135.645,135.648,135.638,135.642,55000001.0
2005-01-12 06:42:00,135.64,135.645,135.635,135.638,136900000.0
2005-01-12 06:43:00,135.648,135.648,135.637,135.637,112499999.0
2005-01-12 06:44:00,135.648,135.648,135.645,135.645,76500001.0
2005-01-12 06:45:00,135.642,135.642,135.633,135.633,22400000.0
2005-01-12 06:46:00,135.628,135.637,135.622,135.624,129700002.0
2005-01-12 06:47:00,135.634,135.636,135.634,135.636,1600000.0
2005-01-12 06:48:00,135.632,135.633,135.627,135.631,73300000.0
2005-01-12 06:49:00,135.637,135.637,135.604,135.604,46400001.0
2005-01-12 06:50:00,135.611,135.637,135.608,135.637,139300001.0
2005-01-12 06:51:00,135.639,135.639,135.616,135.616,124300001.0
2005-01-12 06:52:00,135.622,135.625,135.602,135.602,48800000.0
2005-01-12 06:53:00,135.62,135.631,135.606,135.631,206900001.0
2005-01-12 06:54:00,135.629,135.629,135.615,135.622,20600000.0
2005-01-12 06:55:00,135.635,135.645,135.635,135.645,168600005.0
2005-01-12 06:56:00,135.65,135.65,135.613,135.628,130799999.0
2005-01-12 06:57:00,135.638,135.638,135.628,135.631,64800000.0
2005-01-12 06:58:00,135.635,135.635,135.616,135.632,200000000.0
2005-01-12 06:59:00,135.629,135.629,135.611,135.62,155000001.0
2005-01-12 07:00:00,135.63,135.634,135.619,135.629,85000000.0
2005-01-12 07:01:00,135.619,135.638,135.619,135.632,93400000.0
2005-01-12 07:02:00,135.632,135.635,135.614,135.623,124000000.0
2005-01-12 07:03:00,135.636,135.636,135.614,135.614,116700000.0
2005-01-12 07:04:00,135.618,135.628,135.616,135.625,67100001.0
2005-01-12 07:05:00,135.614,135.629,135.602,135.609,137099999.0
2005-01-12 07:06:00,135.617,135.623,135.609,135.61,107700000.0
2005-01-12 07:07:00,135.612,135.635,135.612,135.615,35800000.0
2005-01-12 07:08:00,135.627,135.643,135.626,135.632,119599998.0
2005-01-12 07:09:00,135.631,135.641,135.625,135.637,112299998.0
2005-01-12 07:10:00,135.642,135.642,135.634,135.638,31200000.0
2005-01-12 07:11:00,135.637,135.644,135.623,135.63,148800000.0
2005-01-12 07:12:00,135.642,135.644,135.632,135.632,64499999.0
2005-01-12 07:13:00,135.632,135.646,135.632,135.646,34500000.0
2005-01-12 07:14:00,135.647,135.651,135.624,135.642,96099998.0
2005-01-12 07:15:00,135.65,135.653,135.61,135.61,93199998.0
2005-01-12 07:16:00,135.628,135.644,135.618,135.634,81499999.0
2005-01-12 07:17:00,135.629,135.629,135.614,135.622,47300000.0
2005-01-12 07:18:00,135.621,135.625,135.614,135.614,35000000.0
2005-01-12 07:19:00,135.632,135.632,135.613,135.632,74800000.0
2005-01-12 07:20:00,135.634,135.648,135.634,135.64,57400001.0
2005-01-12 07:21:00,135.638,135.642,135.633,135.634,61599998.0
2005-01-12 07:22:00,135.638,135.642,135.61,135.61,91499999.0
2005-01-12 07:23:00,135.635,135.635,135.627,135.632,51000000.0
2005-01-12 07:24:00,135.636,135.641,135.636,135.639,57700002.0
2005-01-12 07:25:00,135.637,135.638,135.624,135.625,73300000.0
2005-01-12 07:26:00,135.632,135.642,135.632,135.638,38400000.0
2005-01-12 07:27:00,135.652,135.654,135.611,135.633,96500001.0
2005-01-12 07:28:00,135.64,135.64,135.637,135.64,71700000.0
2005-01-12 07:29:00,135.64,135.645,135.635,135.64,60500000.0
2005-01-12 07:30:00,135.637,135.64,135.637,135.64,50799999.0
2005-01-12 07:31:00,135.64,135.64,135.632,135.632,43100000.0
2005-01-12 07:32:00,135.63,135.63,135.63,135.63,23200001.0
2005-01-12 07:33:00,135.65,135.65,135.625,135.64,117800001.0
2005-01-12 07:34:00,135.637,135.638,135.632,135.637,132599999.0
2005-01-12 07:35:00,135.642,135.642,135.619,135.632,77500000.0
2005-01-12 07:36:00,135.648,135.648,135.638,135.638,43499999.0
2005-01-12 07:37:00,135.641,135.655,135.634,135.647,93600000.0
2005-01-12 07:38:00,135.635,135.643,135.628,135.628,166899998.0
2005-01-12 07:39:00,135.622,135.639,135.622,135.63,83800001.0
2005-01-12 07:40:00,135.626,135.635,135.623,135.623,117699999.0
2005-01-12 07:41:00,135.615,135.627,135.615,135.627,121300000.0
2005-01-12 07:42:00,135.628,135.641,135.618,135.618,73000000.0
2005-01-12 07:43:00,135.629,135.637,135.626,135.626,98100000.0
2005-01-12 07:44:00,135.633,135.636,135.625,135.625,78100000.0
2005-01-12 07:45:00,135.618,135.629,135.618,135.62,113300000.0
2005-01-12 07:46:00,135.622,135.63,135.619,135.621,98299998.0
2005-01-12 07:47:00,135.618,135.618,135.61,135.612,59100001.0
2005-01-12 07:48:00,135.61,135.615,135.608,135.608,64900000.0
2005-01-12 07:49:00,135.612,135.62,135.606,135.608,88500001.0
2005-01-12 07:50:00,135.605,135.605,135.595,135.605,88999998.0
2005-01-12 07:51:00,135.6,135.6,135.598,135.6,44800000.0
2005-01-12 07:52:00,135.606,135.623,135.606,135.609,37600000.0
2005-01-12 07:53:00,135.631,135.631,135.614,135.629,106799998.0
2005-01-12 07:54:00,135.626,135.632,135.611,135.611,102799999.0
2005-01-12 07:55:00,135.625,135.638,135.619,135.631,27400000.0
2005-01-12 07:56:00,135.635,135.65,135.633,135.633,57200000.0
2005-01-12 07:57:00,135.647,135.651,135.63,135.63,137100000.0
2005-01-12 07:58:00,135.648,135.65,135.643,135.643,88099999.0
2005-01-12 07:59:00,135.635,135.645,135.635,135.645,51900001.0
2005-01-12 08:00:00,135.643,135.65,135.643,135.646,53600000.0
2005-01-12 08:01:00,135.657,135.657,135.637,135.637,83899999.0
2005-01-12 08:02:00,135.633,135.634,135.597,135.612,134199999.0
2005-01-12 08:03:00,135.609,135.611,135.592,135.6,91200001.0
2005-01-12 08:04:00,135.599,135.606,135.592,135.592,118200001.0
2005-01-12 08:05:00,135.603,135.616,135.599,135.607,94400000.0
2005-01-12 08:06:00,135.618,135.618,135.585,135.596,151900002.0
2005-01-12 08:07:00,135.594,135.603,135.584,135.584,95899998.0
2005-01-12 08:08:00,135.582,135.582,135.564,135.569,77400000.0
2005-01-12 08:09:00,135.556,135.581,135.556,135.558,65600000.0
2005-01-12 08:10:00,135.576,135.578,135.565,135.578,39500000.0
2005-01-12 08:11:00,135.573,135.576,135.56,135.573,132600002.0
2005-01-12 08:12:00,135.58,135.581,135.557,135.557,97600000.0
2005-01-12 08:13:00,135.555,135.572,135.554,135.556,154600001.0
2005-01-12 08:14:00,135.56,135.579,135.56,135.579,97300001.0
2005-01-12 08:15:00,135.569,135.583,135.552,135.583,66500000.0
2005-01-12 08:16:00,135.596,135.605,135.591,135.598,98300000.0
2005-01-12 08:17:00,135.589,135.589,135.581,135.581,36200000.0
2005-01-12 08:18:00,135.569,135.583,135.569,135.575,55000001.0
2005-01-12 08:19:00,135.582,135.601,135.579,135.589,97699999.0
2005-01-12 08:20:00,135.589,135.591,135.58,135.58,50699999.0
2005-01-12 08:21:00,135.583,135.595,135.583,135.59,148600001.0
2005-01-12 08:22:00,135.594,135.608,135.594,135.607,114600002.0
2005-01-12 08:23:00,135.601,135.613,135.601,135.603,177100002.0
2005-01-12 08:24:00,135.605,135.614,135.605,135.609,126000001.0
2005-01-12 08:25:00,135.61,135.616,135.589,135.589,40500000.0
2005-01-12 08:26:00,135.597,135.615,135.597,135.61,72500000.0
2005-01-12 08:27:00,135.611,135.611,135.584,135.584,110100000.0
2005-01-12 08:28:00,135.585,135.603,135.585,135.587,147500001.0
2005-01-12 08:29:00,135.595,135.595,135.584,135.589,144699998.0
2005-01-12 08:30:00,135.583,135.593,135.581,135.584,110299998.0
2005-01-12 08:31:00,135.596,135.609,135.596,135.605,76399999.0
2005-01-12 08:32:00,135.599,135.609,135.597,135.597,117999998.0
2005-01-12 08:33:00,135.59,135.617,135.59,135.594,134000000.0
2005-01-12 08:34:00,135.588,135.612,135.588,135.605,136500001.0
2005-01-12 08:35:00,135.602,135.617,135.597,135.597,64300001.0
2005-01-12 08:36:00,135.616,135.625,135.598,135.625,158299999.0
2005-01-12 08:37:00,135.603,135.616,135.593,135.616,92400000.0
2005-01-12 08:38:00,135.634,135.634,135.622,135.629,45900000.0
2005-01-12 08:39:00,135.629,135.631,135.622,135.627,74199999.0
2005-01-12 08:40:00,135.62,135.633,135.62,135.633,103899998.0
2005-01-12 08:41:00,135.63,135.635,135.625,135.635,256999999.0
2005-01-12 08:42:00,135.628,135.634,135.622,135.628,101499998.0
2005-01-12 08:43:00,135.628,135.631,135.619,135.621,94299999.0
2005-01-12 08:44:00,135.623,135.64,135.623,135.635,96100002.0
2005-01-12 08:45:00,135.632,135.632,135.615,135.615,119000000.0
2005-01-12 08:46:00,135.624,135.631,135.624,135.629,102200002.0
2005-01-12 08:47:00,135.621,135.635,135.617,135.617,45100000.0
2005-01-12 08:48:00,135.628,135.641,135.622,135.64,89900001.0
2005-01-12 08:49:00,135.632,135.649,135.632,135.639,74700001.0
2005-01-12 08:50:00,135.632,135.639,135.626,135.633,50100001.0
2005-01-12 08:51:00,135.644,135.644,135.632,135.643,68300002.0
2005-01-12 08:52:00,135.642,135.647,135.638,135.642,113600000.0
2005-01-12 08:53:00,135.633,135.633,135.619,135.627,67100000.0
2005-01-12 08:54:00,135.639,135.649,135.636,135.636,69800001.0
2005-01-12 08:55:00,135.647,135.647,135.636,135.638,59900000.0
2005-01-12 08:56:00,135.638,135.638,135.613,135.613,86999999.0
2005-01-12 08:57:00,135.634,135.644,135.624,135.633,113300001.0
2005-01-12 08:58:00,135.637,135.637,135.58,135.58,78600000.0
2005-01-12 08:59:00,135.593,135.595,135.554,135.561,119900000.0
2005-01-12 09:00:00,135.543,135.563,135.531,135.563,154399998.0
2005-01-12 09:01:00,135.566,135.596,135.561,135.585,177699997.0
2005-01-12 09:02:00,135.585,135.614,135.585,135.603,39300000.0
2005-01-12 09:03:00,135.608,135.61,135.6,135.61,66299999.0
2005-01-12 09:04:00,135.602,135.602,135.579,135.59,35700000.0
2005-01-12 09:05:00,135.582,135.585,135.564,135.57,132900001.0
2005-01-12 09:06:00,135.57,135.594,135.567,135.578,108099999.0
2005-01-12 09:07:00,135.602,135.604,135.577,135.577,95000001.0
2005-01-12 09:08:00,135.577,135.592,135.577,135.59,73700001.0
2005-01-12 09:09:00,135.565,135.593,135.557,135.593,103500000.0
2005-01-12 09:10:00,135.573,135.597,135.573,135.59,60600000.0
2005-01-12 09:11:00,135.595,135.616,135.595,135.616,64099999.0
2005-01-12 09:12:00,135.604,135.608,135.575,135.588,210299997.0
2005-01-12 09:13:00,135.563,135.591,135.555,135.564,112699999.0
2005-01-12 09:14:00,135.568,135.608,135.568,135.595,183800003.0
2005-01-12 09:15:00,135.602,135.605,135.584,135.589,52700000.0
2005-01-12 09:16:00,135.607,135.607,135.578,135.593,56800000.0
2005-01-12 09:17:00,135.612,135.612,135.59,135.597,98500001.0
2005-01-12 09:18:00,135.59,135.596,135.578,135.588,59100000.0
2005-01-12 09:19:00,135.57,135.57,135.564,135.568,13600000.0
2005-01-12 09:20:00,135.557,135.568,135.545,135.548,63700000.0
2005-01-12 09:21:00,135.543,135.551,135.532,135.541,100899999.0
2005-01-12 09:22:00,135.54,135.546,135.525,135.532,85599999.0
2005-01-12 09:23:00,135.542,135.543,135.514,135.514,63800000.0
2005-01-12 09:24:00,135.515,135.531,135.508,135.514,60600001.0
2005-01-12 09:25:00,135.525,135.525,135.51,135.511,191899997.0
2005-01-12 09:26:00,135.515,135.515,135.486,135.489,113199997.0
2005-01-12 09:27:00,135.491,135.491,135.465,135.482,74899999.0
2005-01-12 09:28:00,135.478,135.479,135.462,135.462,76500000.0
2005-01-12 09:29:00,135.472,135.472,135.44,135.44,52400000.0
2005-01-12 09:30:00,135.44,135.44,135.421,135.43,85800000.0
2005-01-12 09:31:00,135.444,135.456,135.421,135.427,158899997.0
2005-01-12 09:32:00,135.43,135.497,135.43,135.495,57500000.0
2005-01-12 09:33:00,135.51,135.51,135.494,135.507,120100003.0
2005-01-12 09:34:00,135.53,135.542,135.529,135.541,83200000.0
2005-01-12 09:35:00,135.546,135.568,135.546,135.56,76200002.0
2005-01-12 09:36:00,135.584,135.591,135.571,135.591,107399999.0
2005-01-12 09:37:00,135.573,135.595,135.567,135.595,117299997.0
2005-01-12 09:38:00,135.594,135.594,135.565,135.566,82400000.0
2005-01-12 09:39:00,135.565,135.58,135.56,135.563,113999999.0
2005-01-12 09:40:00,135.558,135.573,135.544,135.544,136700000.0
2005-01-12 09:41:00,135.558,135.577,135.556,135.57,109200002.0
2005-01-12 09:42:00,135.58,135.607,135.58,135.605,132400001.0
2005-01-12 09:43:00,135.606,135.624,135.606,135.611,117100001.0
2005-01-12 09:44:00,135.617,135.617,135.585,135.585,106100001.0
2005-01-12 09:45:00,135.594,135.594,135.536,135.536,71999999.0
2005-01-12 09:46:00,135.529,135.529,135.454,135.454,42300000.0
2005-01-12 09:47:00,135.505,135.515,135.494,135.503,126299998.0
2005-01-12 09:48:00,135.499,135.499,135.486,135.486,13600000.0
2005-01-12 09:49:00,135.487,135.492,135.458,135.48,34400000.0
2005-01-12 09:50:00,135.492,135.498,135.474,135.474,127300001.0
2005-01-12 09:51:00,135.479,135.479,135.443,135.445,70599999.0
2005-01-12 09:52:00,135.441,135.447,135.434,135.435,72300000.0
2005-01-12 09:53:00,135.462,135.483,135.46,135.48,105399999.0
2005-01-12 09:54:00,135.483,135.493,135.474,135.488,53100000.0
2005-01-12 09:55:00,135.483,135.484,135.464,135.464,64700000.0
2005-01-12 09:56:00,135.462,135.481,135.452,135.477,95200000.0
2005-01-12 09:57:00,135.467,135.467,135.463,135.463,9600000.0
2005-01-12 09:58:00,135.434,135.434,135.423,135.423,26400000.0
2005-01-12 09:59:00,135.407,135.412,135.404,135.412,65599999.0
2005-01-12 10:00:00,135.422,135.424,135.416,135.419,92400001.0
2005-01-12 10:01:00,135.41,135.431,135.41,135.431,131900002.0
2005-01-12 10:02:00,135.432,135.435,135.425,135.43,92300000.0
2005-01-12 10:03:00,135.424,135.424,135.397,135.397,48700000.0
2005-01-12 10:04:00,135.395,135.406,135.384,135.384,66399999.0
2005-01-12 10:05:00,135.372,135.372,135.368,135.368,24000001.0
2005-01-12 10:06:00,135.357,135.368,135.355,135.362,56300000.0
2005-01-12 10:07:00,135.368,135.368,135.347,135.347,112100000.0
2005-01-12 10:08:00,135.357,135.357,135.335,135.335,63999998.0
2005-01-12 10:09:00,135.343,135.366,135.343,135.366,159400000.0
2005-01-12 10:10:00,135.392,135.4,135.37,135.37,54300000.0
2005-01-12 10:11:00,135.371,135.381,135.366,135.368,128700002.0
2005-01-12 10:12:00,135.378,135.403,135.376,135.399,116800001.0
2005-01-12 10:13:00,135.403,135.411,135.398,135.4,135300001.0
2005-01-12 10:14:00,135.383,135.383,135.365,135.369,57600001.0
2005-01-12 10:15:00,135.371,135.384,135.371,135.375,213300001.0
2005-01-12 10:16:00,135.393,135.401,135.383,135.384,159500002.0
2005-01-12 10:17:00,135.388,135.404,135.38,135.392,141999997.0
2005-01-12 10:18:00,135.402,135.409,135.382,135.382,76499999.0
2005-01-12 10:19:00,135.388,135.405,135.388,135.39,123100000.0
2005-01-12 10:20:00,135.391,135.396,135.381,135.388,103000001.0
2005-01-12 10:21:00,135.391,135.393,135.375,135.384,74399998.0
2005-01-12 10:22:00,135.4,135.411,135.39,135.391,119100000.0
2005-01-12 10:23:00,135.4,135.4,135.383,135.389,66600000.0
2005-01-12 10:24:00,135.402,135.404,135.362,135.362,76200001.0
2005-01-12 10:25:00,135.357,135.377,135.357,135.366,128999998.0
2005-01-12 10:26:00,135.365,135.365,135.353,135.353,51300000.0
2005-01-12 10:27:00,135.348,135.353,135.339,135.353,73900000.0
2005-01-12 10:28:00,135.349,135.359,135.34,135.359,72300000.0
2005-01-12 10:29:00,135.368,135.368,135.294,135.295,102000000.0
2005-01-12 10:30:00,135.297,135.322,135.297,135.319,94600002.0
2005-01-12 10:31:00,135.32,135.322,135.286,135.286,100200001.0
2005-01-12 10:32:00,135.29,135.3,135.267,135.29,109300000.0
2005-01-12 10:33:00,135.305,135.313,135.264,135.264,152000001.0
2005-01-12 10:34:00,135.264,135.264,135.241,135.249,30500000.0
2005-01-12 10:35:00,135.248,135.265,135.245,135.263,95500001.0
2005-01-12 10:36:00,135.268,135.281,135.252,135.252,110899999.0
2005-01-12 10:37:00,135.262,135.264,135.235,135.241,111299998.0
2005-01-12 10:38:00,135.277,135.293,135.257,135.257,118999998.0
2005-01-12 10:39:00,135.268,135.279,135.263,135.275,124000001.0
2005-01-12 10:40:00,135.273,135.297,135.258,135.291,67200000.0
2005-01-12 10:41:00,135.307,135.308,135.281,135.281,98799999.0
2005-01-12 10:42:00,135.265,135.277,135.262,135.273,90700000.0
2005-01-12 10:43:00,135.287,135.292,135.274,135.29,115900003.0
2005-01-12 10:44:00,135.302,135.309,135.295,135.3,118399998.0
2005-01-12 10:45:00,135.316,135.316,135.297,135.297,49500000.0
2005-01-12 10:46:00,135.298,135.304,135.291,135.302,85400001.0
2005-01-12 10:47:00,135.296,135.311,135.296,135.298,98799999.0
2005-01-12 10:48:00,135.317,135.361,135.316,135.361,30900000.0
2005-01-12 10:49:00,135.35,135.35,135.313,135.333,91799997.0
2005-01-12 10:50:00,135.347,135.362,135.331,135.347,74400000.0
2005-01-12 10:51:00,135.368,135.368,135.343,135.343,52700000.0
2005-01-12 10:52:00,135.332,135.332,135.316,135.316,105100001.0
2005-01-12 10:53:00,135.322,135.322,135.29,135.301,99899999.0
2005-01-12 10:54:00,135.318,135.32,135.297,135.313,137599999.0
2005-01-12 10:55:00,135.32,135.32,135.283,135.283,128099999.0
2005-01-12 10:56:00,135.295,135.316,135.292,135.295,110900001.0
2005-01-12 10:57:00,135.282,135.282,135.246,135.246,98300002.0
2005-01-12 10:58:00,135.257,135.271,135.244,135.244,115900002.0
2005-01-12 10:59:00,135.256,135.261,135.246,135.246,127000004.0
2005-01-12 11:00:00,135.262,135.266,135.242,135.242,87200000.0
2005-01-12 11:01:00,135.243,135.263,135.243,135.257,158799999.0
2005-01-12 11:02:00,135.251,135.263,135.245,135.245,145799999.0
2005-01-12 11:03:00,135.248,135.278,135.248,135.278,36800000.0
2005-01-12 11:04:00,135.287,135.287,135.259,135.259,36400000.0
2005-01-12 11:05:00,135.279,135.279,135.251,135.251,75099999.0
2005-01-12 11:06:00,135.259,135.259,135.245,135.248,67000002.0
2005-01-12 11:07:00,135.253,135.275,135.253,135.275,130299998.0
2005-01-12 11:08:00,135.278,135.29,135.27,135.282,151000001.0
2005-01-12 11:09:00,135.295,135.302,135.288,135.302,92000001.0
2005-01-12 11:10:00,135.305,135.314,135.301,135.31,100000004.0
2005-01-12 11:11:00,135.326,135.326,135.314,135.318,94499998.0
2005-01-12 11:12:00,135.328,135.33,135.302,135.31,111900001.0
2005-01-12 11:13:00,135.337,135.351,135.329,135.341,56000000.0
2005-01-12 11:14:00,135.353,135.368,135.335,135.368,75899999.0
2005-01-12 11:15:00,135.385,135.409,135.377,135.409,134000001.0
2005-01-12 11:16:00,135.417,135.461,135.411,135.461,81299999.0
2005-01-12 11:17:00,135.468,135.468,135.443,135.458,119099999.0
2005-01-12 11:18:00,135.475,135.475,135.438,135.438,134099995.0
2005-01-12 11:19:00,135.439,135.462,135.436,135.461,102300001.0
2005-01-12 11:20:00,135.464,135.512,135.464,135.504,113900002.0
2005-01-12 11:21:00,135.514,135.514,135.487,135.487,135000004.0
2005-01-12 11:22:00,135.483,135.483,135.464,135.47,48100000.0
2005-01-12 11:23:00,135.474,135.486,135.465,135.465,62400000.0
2005-01-12 11:24:00,135.47,135.47,135.456,135.463,123900001.0
2005-01-12 11:25:00,135.47,135.492,135.465,135.465,117499999.0
2005-01-12 11:26:00,135.48,135.514,135.48,135.511,61700000.0
2005-01-12 11:27:00,135.524,135.537,135.513,135.513,88199999.0
2005-01-12 11:28:00,135.505,135.505,135.463,135.466,41900000.0
2005-01-12 11:29:00,135.491,135.507,135.48,135.503,87499999.0
2005-01-12 11:30:00,135.496,135.497,135.479,135.485,142899997.0
2005-01-12 11:31:00,135.481,135.495,135.481,135.481,139200001.0
2005-01-12 11:32:00,135.473,135.493,135.468,135.493,131799997.0
2005-01-12 11:33:00,135.508,135.508,135.483,135.489,52000002.0
2005-01-12 11:34:00,135.49,135.49,135.46,135.465,212099999.0
2005-01-12 11:35:00,135.462,135.477,135.45,135.45,81200000.0
2005-01-12 11:36:00,135.481,135.481,135.461,135.469,60600000.0
2005-01-12 11:37:00,135.465,135.465,135.449,135.45,78100000.0
2005-01-12 11:38:00,135.455,135.463,135.451,135.458,114900000.0
2005-01-12 11:39:00,135.453,135.472,135.44,135.466,124000001.0
2005-01-12 11:40:00,135.465,135.478,135.465,135.469,75399999.0
2005-01-12 11:41:00,135.47,135.474,135.445,135.445,110100001.0
2005-01-12 11:42:00,135.425,135.437,135.404,135.404,149099999.0
2005-01-12 11:43:00,135.41,135.422,135.399,135.417,115100000.0
2005-01-12 11:44:00,135.42,135.42,135.402,135.416,63300000.0
2005-01-12 11:45:00,135.417,135.432,135.41,135.42,102700001.0
2005-01-12 11:46:00,135.41,135.412,135.397,135.397,125799998.0
2005-01-12 11:47:00,135.399,135.417,135.397,135.397,81700000.0
2005-01-12 11:48:00,135.396,135.396,135.357,135.357,140400000.0
2005-01-12 11:49:00,135.348,135.373,135.348,135.367,166500004.0
2005-01-12 11:50:00,135.36,135.37,135.359,135.363,69800000.0
2005-01-12 11:51:00,135.363,135.365,135.348,135.365,77600001.0
2005-01-12 11:52:00,135.369,135.391,135.369,135.383,55200000.0
2005-01-12 11:53:00,135.395,135.395,135.368,135.375,107000000.0
2005-01-12 11:54:00,135.375,135.378,135.353,135.354,80300001.0
2005-01-12 11:55:00,135.38,135.38,135.35,135.35,116899998.0
2005-01-12 11:56:00,135.358,135.358,135.316,135.317,147399999.0
2005-01-12 11:57:00,135.337,135.351,135.326,135.342,139900000.0
2005-01-12 11:58:00,135.355,135.373,135.349,135.37,156299997.0
2005-01-12 11:59:00,135.38,135.401,135.339,135.339,222099997.0
2005-01-12 12:00:00,135.407,135.411,135.373,135.373,201099998.0
2005-01-12 12:01:00,135.381,135.381,135.34,135.34,144400001.0
2005-01-12 12:02:00,135.367,135.381,135.365,135.373,142900000.0
2005-01-12 12:03:00,135.392,135.408,135.384,135.399,207800000.0
2005-01-12 12:04:00,135.427,135.427,135.402,135.422,80700000.0
2005-01-12 12:05:00,135.415,135.415,135.329,135.356,93499998.0
2005-01-12 12:06:00,135.367,135.385,135.366,135.375,84200002.0
2005-01-12 12:07:00,135.376,135.388,135.375,135.388,97900000.0
2005-01-12 12:08:00,135.413,135.413,135.374,135.374,83099998.0
2005-01-12 12:09:00,135.388,135.403,135.349,135.371,140699999.0
2005-01-12 12:10:00,135.408,135.408,135.368,135.392,140100000.0
2005-01-12 12:11:00,135.395,135.426,135.364,135.426,91899998.0
2005-01-12 12:12:00,135.428,135.474,135.418,135.472,38200000.0
2005-01-12 12:13:00,135.457,135.502,135.415,135.499,175999999.0
2005-01-12 12:14:00,135.5,135.532,135.482,135.512,115500002.0
2005-01-12 12:15:00,135.525,135.541,135.512,135.512,83499999.0
2005-01-12 12:16:00,135.517,135.527,135.508,135.514,105999999.0
2005-01-12 12:17:00,135.512,135.513,135.476,135.487,97399999.0
2005-01-12 12:18:00,135.493,135.493,135.47,135.474,90100000.0
2005-01-12 12:19:00,135.481,135.494,135.481,135.488,112700000.0
2005-01-12 12:20:00,135.469,135.469,135.45,135.457,100999999.0
2005-01-12 12:21:00,135.466,135.479,135.466,135.469,80700001.0
2005-01-12 12:22:00,135.457,135.457,135.416,135.425,92399999.0
2005-01-12 12:23:00,135.437,135.44,135.414,135.42,112500001.0
2005-01-12 12:24:00,135.408,135.422,135.408,135.419,117200001.0
2005-01-12 12:25:00,135.429,135.43,135.417,135.417,27800000.0
2005-01-12 12:26:00,135.423,135.423,135.408,135.411,51899999.0
2005-01-12 12:27:00,135.409,135.414,135.405,135.405,42400000.0
2005-01-12 12:28:00,135.405,135.415,135.393,135.413,106700000.0
2005-01-12 12:29:00,135.407,135.409,135.397,135.403,140500000.0
2005-01-12 12:30:00,135.405,135.415,135.403,135.415,78100000.0
2005-01-12 12:31:00,135.423,135.423,135.411,135.411,32500000.0
2005-01-12 12:32:00,135.42,135.42,135.403,135.403,115299997.0
2005-01-12 12:33:00,135.413,135.42,135.406,135.406,73600000.0
2005-01-12 12:34:00,135.415,135.415,135.392,135.392,121799998.0
2005-01-12 12:35:00,135.389,135.408,135.387,135.408,134400002.0
2005-01-12 12:36:00,135.432,135.432,135.412,135.427,137299998.0
2005-01-12 12:37:00,135.426,135.432,135.42,135.427,63300000.0
2005-01-12 12:38:00,135.421,135.45,135.421,135.45,98900000.0
2005-01-12 12:39:00,135.472,135.472,135.465,135.468,122100000.0
2005-01-12 12:40:00,135.493,135.502,135.473,135.495,84799999.0
2005-01-12 12:41:00,135.485,135.49,135.477,135.483,161500002.0
2005-01-12 12:42:00,135.483,135.485,135.454,135.454,44500000.0
2005-01-12 12:43:00,135.457,135.464,135.441,135.441,53400000.0
2005-01-12 12:44:00,135.429,135.429,135.404,135.42,55200000.0
2005-01-12 12:45:00,135.438,135.438,135.405,135.405,128100001.0
2005-01-12 12:46:00,135.419,135.422,135.409,135.413,105099997.0
2005-01-12 12:47:00,135.417,135.422,135.404,135.404,59100000.0
2005-01-12 12:48:00,135.427,135.427,135.396,135.413,90299999.0
2005-01-12 12:49:00,135.422,135.424,135.41,135.415,104200000.0
2005-01-12 12:50:00,135.425,135.436,135.42,135.43,139199998.0
2005-01-12 12:51:00,135.432,135.432,135.421,135.421,42000000.0
2005-01-12 12:52:00,135.429,135.444,135.427,135.435,123900001.0
2005-01-12 12:53:00,135.443,135.447,135.436,135.44,145200001.0
2005-01-12 12:54:00,135.432,135.45,135.432,135.447,65400000.0
2005-01-12 12:55:00,135.452,135.453,135.434,135.434,88299999.0
2005-01-12 12:56:00,135.435,135.435,135.4,135.4,103400001.0
2005-01-12 12:57:00,135.397,135.398,135.372,135.38,53400000.0
2005-01-12 12:58:00,135.378,135.388,135.375,135.382,124100000.0
2005-01-12 12:59:00,135.375,135.378,135.354,135.36,91800000.0
2005-01-12 13:00:00,135.365,135.371,135.354,135.371,90100000.0
2005-01-12 13:01:00,135.381,135.383,135.363,135.376,140200003.0
2005-01-12 13:02:00,135.372,135.378,135.352,135.357,101000002.0
2005-01-12 13:03:00,135.36,135.365,135.349,135.349,67199999.0
2005-01-12 13:04:00,135.338,135.338,135.314,135.319,29200000.0
2005-01-12 13:05:00,135.321,135.322,135.31,135.31,72800000.0
2005-01-12 13:06:00,135.32,135.323,135.309,135.319,61599998.0
2005-01-12 13:07:00,135.322,135.325,135.317,135.325,137499999.0
2005-01-12 13:08:00,135.332,135.332,135.314,135.314,61400000.0
2005-01-12 13:09:00,135.305,135.305,135.295,135.304,53900000.0
2005-01-12 13:10:00,135.307,135.307,135.299,135.302,71999999.0
2005-01-12 13:11:00,135.306,135.312,135.293,135.305,129699999.0
2005-01-12 13:12:00,135.318,135.32,135.304,135.312,38200000.0
2005-01-12 13:13:00,135.32,135.329,135.301,135.307,73700000.0
2005-01-12 13:14:00,135.29,135.298,135.286,135.292,144700003.0
2005-01-12 13:15:00,135.287,135.302,135.281,135.302,90500000.0
2005-01-12 13:16:00,135.302,135.302,135.288,135.295,137399998.0
2005-01-12 13:17:00,135.284,135.284,135.274,135.274,19200000.0
2005-01-12 13:18:00,135.277,135.282,135.266,135.282,113600000.0
2005-01-12 13:19:00,135.281,135.283,135.273,135.275,85599999.0
2005-01-12 13:20:00,135.295,135.309,135.283,135.305,93900000.0
2005-01-12 13:21:00,135.308,135.324,135.308,135.321,104700001.0
2005-01-12 13:22:00,135.326,135.337,135.318,135.327,169100000.0
2005-01-12 13:23:00,135.325,135.325,135.28,135.284,54199999.0
2005-01-12 13:24:00,135.284,135.284,135.256,135.26,58100000.0
2005-01-12 13:25:00,135.235,135.235,135.154,135.183,95599999.0
2005-01-12 13:26:00,135.185,135.196,135.101,135.101,62199999.0
2005-01-12 13:27:00,135.1,135.1,135.06,135.083,82600002.0
2005-01-12 13:28:00,135.085,135.101,135.067,135.072,143200002.0
2005-01-12 13:29:00,135.08,135.092,135.062,135.092,49200000.0
2005-01-12 13:30:00,135.103,135.144,135.103,135.127,93399999.0
2005-01-12 13:31:00,135.122,135.158,135.121,135.155,82400000.0
2005-01-12 13:32:00,135.165,135.184,135.141,135.141,74900001.0
2005-01-12 13:33:00,135.159,135.16,135.137,135.137,51900000.0
2005-01-12 13:34:00,135.135,135.156,135.121,135.124,114899999.0
2005-01-12 13:35:00,135.111,135.14,135.111,135.12,78400001.0
2005-01-12 13:36:00,135.132,135.135,135.123,135.123,65600000.0
2005-01-12 13:37:00,135.135,135.135,135.095,135.095,171400003.0
2005-01-12 13:38:00,135.089,135.094,135.067,135.067,69000000.0
2005-01-12 13:39:00,135.08,135.093,135.035,135.035,101799999.0
2005-01-12 13:40:00,135.041,135.061,135.041,135.052,120400000.0
2005-01-12 13:41:00,135.063,135.067,135.052,135.061,189900003.0
2005-01-12 13:42:00,135.07,135.096,135.052,135.096,52000000.0
2005-01-12 13:43:00,135.099,135.099,135.054,135.054,56599999.0
2005-01-12 13:44:00,135.082,135.092,135.061,135.084,137100001.0
2005-01-12 13:45:00,135.105,135.182,135.098,135.177,76199999.0
2005-01-12 13:46:00,135.213,135.217,135.14,135.201,139100000.0
2005-01-12 13:47:00,135.204,135.204,135.12,135.143,105100001.0
2005-01-12 13:48:00,135.167,135.19,135.136,135.19,199000004.0
2005-01-12 13:49:00,135.212,135.234,135.202,135.206,65500000.0
2005-01-12 13:50:00,135.185,135.267,135.168,135.267,44000000.0
2005-01-12 13:51:00,135.319,135.345,135.319,135.345,83099999.0
2005-01-12 13:52:00,135.347,135.355,135.317,135.317,76000001.0
2005-01-12 13:53:00,135.316,135.331,135.312,135.319,85200000.0
2005-01-12 13:54:00,135.32,135.371,135.32,135.37,121799998.0
2005-01-12 13:55:00,135.374,135.39,135.357,135.357,72700002.0
2005-01-12 13:56:00,135.35,135.35,135.33,135.337,76700001.0
2005-01-12 13:57:00,135.353,135.402,135.353,135.387,84800000.0
2005-01-12 13:58:00,135.423,135.429,135.383,135.409,69200000.0
2005-01-12 13:59:00,135.423,135.431,135.379,135.379,108399998.0
2005-01-12 14:00:00,135.423,135.478,135.403,135.478,74700000.0
2005-01-12 14:01:00,135.513,135.514,135.487,135.487,97799999.0
2005-01-12 14:02:00,135.482,135.494,135.472,135.472,75100000.0
2005-01-12 14:03:00,135.489,135.503,135.462,135.462,69100000.0
2005-01-12 14:04:00,135.455,135.455,135.427,135.435,35200000.0
2005-01-12 14:05:00,135.445,135.499,135.442,135.498,51000000.0
2005-01-12 14:06:00,135.522,135.522,135.448,135.462,74100000.0
2005-01-12 14:07:00,135.459,135.481,135.453,135.459,133499999.0
2005-01-12 14:08:00,135.472,135.486,135.445,135.445,109000000.0
2005-01-12 14:09:00,135.432,135.482,135.432,135.478,100900000.0
2005-01-12 14:10:00,135.485,135.493,135.444,135.457,129500001.0
2005-01-12 14:11:00,135.479,135.479,135.451,135.453,91399999.0
2005-01-12 14:12:00,135.45,135.453,135.385,135.387,159799999.0
2005-01-12 14:13:00,135.4,135.41,135.385,135.393,63200000.0
2005-01-12 14:14:00,135.403,135.403,135.383,135.389,110999997.0
2005-01-12 14:15:00,135.392,135.423,135.392,135.417,131700003.0
2005-01-12 14:16:00,135.42,135.42,135.379,135.379,27900000.0
2005-01-12 14:17:00,135.387,135.396,135.357,135.357,94500002.0
2005-01-12 14:18:00,135.355,135.379,135.339,135.339,79600001.0
2005-01-12 14:19:00,135.345,135.357,135.337,135.348,57599999.0
2005-01-12 14:20:00,135.365,135.365,135.323,135.342,68599999.0
2005-01-12 14:21:00,135.361,135.367,135.334,135.334,240800006.0
2005-01-12 14:22:00,135.342,135.343,135.302,135.314,137999999.0
2005-01-12 14:23:00,135.329,135.341,135.299,135.299,44699999.0
2005-01-12 14:24:00,135.303,135.303,135.278,135.291,71900000.0
2005-01-12 14:25:00,135.292,135.292,135.277,135.277,165700002.0
2005-01-12 14:26:00,135.283,135.288,135.265,135.285,119100002.0
2005-01-12 14:27:00,135.3,135.317,135.294,135.317,125799999.0
2005-01-12 14:28:00,135.33,135.334,135.321,135.328,56300000.0
2005-01-12 14:29:00,135.348,135.358,135.301,135.321,91900001.0
2005-01-12 14:30:00,135.36,135.369,135.353,135.355,98499998.0
2005-01-12 14:31:00,135.377,135.383,135.364,135.364,114999998.0
2005-01-12 14:32:00,135.362,135.384,135.352,135.384,84299999.0
2005-01-12 14:33:00,135.391,135.4,135.381,135.396,98900001.0
2005-01-12 14:34:00,135.407,135.424,135.395,135.395,96800002.0
2005-01-12 14:35:00,135.413,135.415,135.401,135.41,147900001.0
2005-01-12 14:36:00,135.408,135.409,135.399,135.401,98399998.0
2005-01-12 14:37:00,135.407,135.407,135.388,135.392,36000000.0
2005-01-12 14:38:00,135.382,135.417,135.382,135.405,90700000.0
2005-01-12 14:39:00,135.425,135.44,135.392,135.392,85600000.0
2005-01-12 14:40:00,135.375,135.378,135.362,135.371,95599997.0
2005-01-12 14:41:00,135.371,135.371,135.34,135.34,130299998.0
2005-01-12 14:42:00,135.341,135.354,135.341,135.351,61500000.0
2005-01-12 14:43:00,135.347,135.347,135.325,135.325,103700000.0
2005-01-12 14:44:00,135.341,135.352,135.341,135.352,60500000.0
2005-01-12 14:45:00,135.352,135.357,135.345,135.351,151000002.0
2005-01-12 14:46:00,135.362,135.362,135.345,135.345,94400000.0
2005-01-12 14:47:00,135.352,135.371,135.352,135.365,88600001.0
2005-01-12 14:48:00,135.365,135.399,135.357,135.384,98800001.0
2005-01-12 14:49:00,135.404,135.414,135.397,135.411,89299999.0
2005-01-12 14:50:00,135.423,135.439,135.407,135.439,53600000.0
2005-01-12 14:51:00,135.463,135.484,135.432,135.484,161599997.0
2005-01-12 14:52:00,135.485,135.519,135.483,135.519,62799999.0
2005-01-12 14:53:00,135.522,135.528,135.507,135.507,55800001.0
2005-01-12 14:54:00,135.522,135.524,135.515,135.515,97500000.0
2005-01-12 14:55:00,135.522,135.534,135.51,135.51,102299998.0
2005-01-12 14:56:00,135.518,135.525,135.504,135.504,208600001.0
2005-01-12 14:57:00,135.501,135.524,135.494,135.52,119499997.0
2005-01-12 14:58:00,135.512,135.512,135.491,135.491,115600001.0
2005-01-12 14:59:00,135.516,135.518,135.511,135.516,130800000.0
2005-01-12 15:00:00,135.537,135.541,135.525,135.525,88100000.0
2005-01-12 15:01:00,135.514,135.514,135.459,135.484,164800000.0
2005-01-12 15:02:00,135.478,135.478,135.453,135.453,137500001.0
2005-01-12 15:03:00,135.463,135.469,135.453,135.458,69600000.0
2005-01-12 15:04:00,135.45,135.45,135.429,135.433,60700000.0
2005-01-12 15:05:00,135.442,135.471,135.442,135.451,97500001.0
2005-01-12 15:06:00,135.47,135.504,135.455,135.504,100700001.0
2005-01-12 15:07:00,135.503,135.509,135.493,135.496,78500002.0
2005-01-12 15:08:00,135.512,135.516,135.508,135.508,126999998.0
2005-01-12 15:09:00,135.504,135.52,135.501,135.501,31100000.0
2005-01-12 15:10:00,135.477,135.477,135.457,135.464,49600000.0
2005-01-12 15:11:00,135.465,135.465,135.449,135.45,66400000.0
2005-01-12 15:12:00,135.458,135.463,135.441,135.444,136400001.0
2005-01-12 15:13:00,135.456,135.469,135.451,135.458,119700000.0
2005-01-12 15:14:00,135.455,135.455,135.435,135.435,117399997.0
2005-01-12 15:15:00,135.425,135.461,135.416,135.461,71100000.0
2005-01-12 15:16:00,135.472,135.486,135.46,135.486,144800001.0
2005-01-12 15:17:00,135.495,135.495,135.438,135.438,32300000.0
2005-01-12 15:18:00,135.42,135.42,135.382,135.397,88200001.0
2005-01-12 15:19:00,135.406,135.406,135.381,135.392,31200000.0
2005-01-12 15:20:00,135.398,135.424,135.398,135.422,139700000.0
2005-01-12 15:21:00,135.434,135.443,135.423,135.439,129900000.0
2005-01-12 15:22:00,135.425,135.427,135.425,135.427,21900000.0
2005-01-12 15:23:00,135.413,135.413,135.4,135.4,124800001.0
2005-01-12 15:24:00,135.4,135.4,135.387,135.388,51700000.0
2005-01-12 15:25:00,135.392,135.392,135.382,135.384,97499998.0
2005-01-12 15:26:00,135.402,135.411,135.397,135.397,130699998.0
2005-01-12 15:27:00,135.403,135.419,135.403,135.407,104200002.0
2005-01-12 15:28:00,135.419,135.419,135.379,135.393,185699998.0
2005-01-12 15:29:00,135.392,135.422,135.386,135.4,104800002.0
2005-01-12 15:30:00,135.383,135.536,135.383,135.499,87100002.0
2005-01-12 15:31:00,135.473,135.485,135.404,135.404,48600000.0
2005-01-12 15:32:00,135.412,135.419,135.297,135.356,186900001.0
2005-01-12 15:33:00,135.361,135.429,135.323,135.41,133399998.0
2005-01-12 15:34:00,135.427,135.435,135.395,135.431,105299999.0
2005-01-12 15:35:00,135.42,135.42,135.359,135.37,86399999.0
2005-01-12 15:36:00,135.404,135.415,135.379,135.406,175699997.0
2005-01-12 15:37:00,135.42,135.42,135.385,135.42,54400000.0
2005-01-12 15:38:00,135.43,135.47,135.43,135.442,90400002.0
2005-01-12 15:39:00,135.429,135.439,135.404,135.415,97500000.0
2005-01-12 15:40:00,135.437,135.448,135.403,135.403,92800001.0
2005-01-12 15:41:00,135.417,135.429,135.397,135.402,99200001.0
2005-01-12 15:42:00,135.407,135.415,135.391,135.406,68800000.0
2005-01-12 15:43:00,135.401,135.446,135.393,135.425,64000000.0
2005-01-12 15:44:00,135.462,135.466,135.403,135.405,134599999.0
2005-01-12 15:45:00,135.411,135.449,135.406,135.44,129599997.0
2005-01-12 15:46:00,135.442,135.451,135.423,135.423,66399999.0
2005-01-12 15:47:00,135.43,135.465,135.413,135.438,84400001.0
2005-01-12 15:48:00,135.452,135.462,135.438,135.438,126999997.0
2005-01-12 15:49:00,135.452,135.453,135.422,135.425,175600000.0
2005-01-12 15:50:00,135.442,135.455,135.42,135.42,136100000.0
2005-01-12 15:51:00,135.437,135.437,135.368,135.368,48800000.0
2005-01-12 15:52:00,135.355,135.363,135.296,135.329,143699998.0
2005-01-12 15:53:00,135.355,135.355,135.297,135.298,57599999.0
2005-01-12 15:54:00,135.314,135.314,135.257,135.257,98199996.0
2005-01-12 15:55:00,135.218,135.229,135.199,135.207,84999998.0
2005-01-12 15:56:00,135.198,135.203,135.162,135.172,87599999.0
2005-01-12 15:57:00,135.207,135.207,135.132,135.132,72600000.0
2005-01-12 15:58:00,135.133,135.182,135.133,135.179,81799999.0
2005-01-12 15:59:00,135.178,135.187,135.162,135.179,103099999.0
2005-01-12 16:00:00,135.205,135.222,135.199,135.215,138099999.0
2005-01-12 16:01:00,135.228,135.252,135.225,135.247,148399998.0
2005-01-12 16:02:00,135.246,135.246,135.204,135.204,165399999.0
2005-01-12 16:03:00,135.235,135.241,135.221,135.221,56000000.0
2005-01-12 16:04:00,135.21,135.225,135.2,135.218,73899999.0
2005-01-12 16:05:00,135.218,135.347,135.217,135.346,125699998.0
2005-01-12 16:06:00,135.373,135.374,135.345,135.349,117399998.0
2005-01-12 16:07:00,135.395,135.434,135.395,135.43,94099999.0
2005-01-12 16:08:00,135.459,135.481,135.425,135.425,223500000.0
2005-01-12 16:09:00,135.432,135.432,135.399,135.422,73600001.0
2005-01-12 16:10:00,135.432,135.46,135.432,135.445,106300001.0
2005-01-12 16:11:00,135.449,135.454,135.416,135.424,79700000.0
2005-01-12 16:12:00,135.435,135.456,135.431,135.445,142099998.0
2005-01-12 16:13:00,135.467,135.469,135.46,135.462,46400000.0
2005-01-12 16:14:00,135.49,135.504,135.468,135.468,76699998.0
2005-01-12 16:15:00,135.504,135.515,135.491,135.51,93900000.0
2005-01-12 16:16:00,135.502,135.527,135.473,135.495,150100001.0
2005-01-12 16:17:00,135.562,135.585,135.544,135.585,131499999.0
2005-01-12 16:18:00,135.598,135.655,135.58,135.65,124200002.0
2005-01-12 16:19:00,135.655,135.675,135.655,135.668,30500000.0
2005-01-12 16:20:00,135.678,135.68,135.64,135.64,74100000.0
2005-01-12 16:21:00,135.655,135.671,135.626,135.632,61500000.0
2005-01-12 16:22:00,135.657,135.657,135.612,135.635,74000000.0
2005-01-12 16:23:00,135.668,135.672,135.649,135.658,71700001.0
2005-01-12 16:24:00,135.662,135.667,135.63,135.63,47200000.0
2005-01-12 16:25:00,135.643,135.661,135.634,135.642,109100000.0
2005-01-12 16:26:00,135.632,135.637,135.615,135.632,145800002.0
2005-01-12 16:27:00,135.62,135.622,135.595,135.595,109500002.0
2005-01-12 16:28:00,135.617,135.625,135.595,135.612,103900003.0
2005-01-12 16:29:00,135.617,135.637,135.592,135.592,83000000.0
2005-01-12 16:30:00,135.617,135.623,135.599,135.612,64799998.0
2005-01-12 16:31:00,135.613,135.618,135.607,135.611,97399999.0
2005-01-12 16:32:00,135.606,135.633,135.606,135.633,36800000.0
2005-01-12 16:33:00,135.652,135.652,135.623,135.623,91100000.0
2005-01-12 16:34:00,135.618,135.618,135.59,135.59,110000000.0
2005-01-12 16:35:00,135.612,135.628,135.61,135.614,78800000.0
2005-01-12 16:36:00,135.61,135.629,135.603,135.603,61200000.0
2005-01-12 16:37:00,135.617,135.617,135.601,135.608,73800000.0
2005-01-12 16:38:00,135.608,135.646,135.608,135.636,126999997.0
2005-01-12 16:39:00,135.647,135.647,135.605,135.605,64699999.0
2005-01-12 16:40:00,135.612,135.62,135.598,135.598,41399999.0
2005-01-12 16:41:00,135.598,135.603,135.591,135.598,48100000.0
2005-01-12 16:42:00,135.618,135.618,135.591,135.591,98500001.0
2005-01-12 16:43:00,135.605,135.628,135.605,135.615,101300001.0
2005-01-12 16:44:00,135.62,135.621,135.605,135.605,76499999.0
2005-01-12 16:45:00,135.613,135.67,135.605,135.67,98899998.0
2005-01-12 16:46:00,135.667,135.673,135.628,135.628,109000001.0
2005-01-12 16:47:00,135.632,135.655,135.632,135.648,24400000.0
2005-01-12 16:48:00,135.655,135.669,135.637,135.637,108899999.0
2005-01-12 16:49:00,135.635,135.651,135.614,135.643,31800000.0
2005-01-12 16:50:00,135.647,135.647,135.607,135.617,89300000.0
2005-01-12 16:51:00,135.623,135.666,135.614,135.66,103799999.0
2005-01-12 16:52:00,135.664,135.664,135.629,135.661,54499999.0
2005-01-12 16:53:00,135.693,135.693,135.64,135.661,153100004.0
2005-01-12 16:54:00,135.685,135.723,135.685,135.721,28800000.0
2005-01-12 16:55:00,135.725,135.731,135.699,135.72,59999999.0
2005-01-12 16:56:00,135.733,135.81,135.723,135.772,154000000.0
2005-01-12 16:57:00,135.748,135.748,135.695,135.707,98900001.0
2005-01-12 16:58:00,135.709,135.709,135.651,135.652,100400001.0
2005-01-12 16:59:00,135.693,135.725,135.673,135.674,76000001.0
2005-01-12 17:00:00,135.697,135.743,135.693,135.693,65600000.0
2005-01-12 17:01:00,135.693,135.725,135.685,135.723,41500000.0
2005-01-12 17:02:00,135.721,135.766,135.721,135.766,75000000.0
2005-01-12 17:03:00,135.766,135.818,135.766,135.815,183600000.0
2005-01-12 17:04:00,135.818,135.818,135.79,135.796,140900001.0
2005-01-12 17:05:00,135.797,135.803,135.732,135.738,90499998.0
2005-01-12 17:06:00,135.762,135.765,135.741,135.741,69599999.0
2005-01-12 17:07:00,135.728,135.738,135.708,135.708,111300000.0
2005-01-12 17:08:00,135.74,135.773,135.74,135.773,102900002.0
2005-01-12 17:09:00,135.796,135.807,135.791,135.796,86400000.0
2005-01-12 17:10:00,135.795,135.795,135.726,135.758,104999998.0
2005-01-12 17:11:00,135.802,135.829,135.793,135.828,86299999.0
2005-01-12 17:12:00,135.842,135.889,135.826,135.889,84400001.0
2005-01-12 17:13:00,135.878,135.883,135.828,135.828,118899999.0
2005-01-12 17:14:00,135.83,135.864,135.826,135.848,138900001.0
2005-01-12 17:15:00,135.837,135.855,135.802,135.802,151800000.0
2005-01-12 17:16:00,135.802,135.802,135.772,135.782,127999998.0
2005-01-12 17:17:00,135.783,135.801,135.783,135.797,98800000.0
2005-01-12 17:18:00,135.789,135.789,135.729,135.777,115499999.0
2005-01-12 17:19:00,135.782,135.782,135.744,135.765,69700000.0
2005-01-12 17:20:00,135.77,135.788,135.755,135.783,83600000.0
2005-01-12 17:21:00,135.8,135.81,135.779,135.799,88300001.0
2005-01-12 17:22:00,135.828,135.836,135.735,135.823,185900001.0
2005-01-12 17:23:00,135.838,135.856,135.838,135.844,89700001.0
2005-01-12 17:24:00,135.85,135.853,135.824,135.832,84400000.0
2005-01-12 17:25:00,135.852,135.872,135.845,135.87,95200000.0
2005-01-12 17:26:00,135.878,135.903,135.866,135.903,89299999.0
2005-01-12 17:27:00,135.883,135.906,135.862,135.897,89500000.0
2005-01-12 17:28:00,135.885,135.906,135.853,135.89,185999997.0
2005-01-12 17:29:00,135.888,135.896,135.875,135.888,132500000.0
2005-01-12 17:30:00,135.89,135.912,135.879,135.891,109899998.0
2005-01-12 17:31:00,135.898,135.922,135.884,135.921,72799999.0
2005-01-12 17:32:00,135.907,135.972,135.884,135.967,97200001.0
2005-01-12 17:33:00,135.946,135.977,135.932,135.954,119900003.0
2005-01-12 17:34:00,135.933,135.933,135.897,135.901,89600000.0
2005-01-12 17:35:00,135.898,135.911,135.88,135.9,104699997.0
2005-01-12 17:36:00,135.893,135.901,135.881,135.9,153700002.0
2005-01-12 17:37:00,135.912,135.922,135.904,135.922,77000001.0
2005-01-12 17:38:00,135.922,135.922,135.891,135.897,41900000.0
2005-01-12 17:39:00,135.904,135.907,135.904,135.907,26900000.0
2005-01-12 17:40:00,135.927,135.936,135.918,135.918,61699998.0
2005-01-12 17:41:00,135.92,135.932,135.905,135.915,204500001.0
2005-01-12 17:42:00,135.94,135.979,135.938,135.974,135900003.0
2005-01-12 17:43:00,135.995,136.07,135.986,136.063,63499999.0
2005-01-12 17:44:00,136.073,136.073,136.042,136.055,70199999.0
2005-01-12 17:45:00,136.027,136.027,135.96,135.976,75299999.0
2005-01-12 17:46:00,135.993,136.009,135.983,136.002,94000002.0
2005-01-12 17:47:00,136.008,136.008,135.982,135.985,117500000.0
2005-01-12 17:48:00,136.009,136.016,135.991,135.995,79100000.0
2005-01-12 17:49:00,135.99,136.004,135.969,135.969,59899999.0
2005-01-12 17:50:00,135.966,135.974,135.952,135.957,82099999.0
2005-01-12 17:51:00,135.958,135.985,135.956,135.985,106199999.0
2005-01-12 17:52:00,135.976,135.976,135.95,135.95,206199995.0
2005-01-12 17:53:00,135.952,135.956,135.937,135.937,53300000.0
2005-01-12 17:54:00,135.935,135.945,135.931,135.945,119599998.0
2005-01-12 17:55:00,135.935,135.946,135.926,135.934,63400000.0
2005-01-12 17:56:00,135.947,135.958,135.947,135.958,65700001.0
2005-01-12 17:57:00,135.972,135.972,135.946,135.955,239200000.0
2005-01-12 17:58:00,135.968,135.98,135.949,135.975,110200001.0
2005-01-12 17:59:00,135.995,136.006,135.994,135.996,87900001.0
2005-01-12 18:00:00,135.993,136.021,135.983,136.021,66600000.0
2005-01-12 18:01:00,136.024,136.04,136.012,136.012,1223599996.0
2005-01-12 18:02:00,136.03,136.049,136.016,136.042,1888400001.0
2005-01-12 18:03:00,135.78,135.86,135.78,135.84,1339099997.0
2005-01-12 18:04:00,136.061,136.061,135.997,136.014,1339099997.0
2005-01-12 18:05:00,136.031,136.069,136.019,136.061,1555799991.0
2005-01-12 18:06:00,136.059,136.075,135.996,136.055,1253700000.0
2005-01-12 18:07:00,136.073,136.081,136.061,136.073,1877500001.0
2005-01-12 18:08:00,136.077,136.077,136.002,136.059,1627099998.0
2005-01-12 18:09:00,136.075,136.082,136.064,136.07,1409199985.0
2005-01-12 18:10:00,136.085,136.106,136.069,136.083,917799996.0
2005-01-12 18:11:00,136.091,136.091,136.068,136.079,661600006.0
2005-01-12 18:12:00,136.078,136.078,136.051,136.052,877399995.0
2005-01-12 18:13:00,136.065,136.072,136.046,136.064,1275999994.0
2005-01-12 18:14:00,136.068,136.081,136.057,136.075,1662400000.0
2005-01-12 18:15:00,136.073,136.081,136.053,136.06,1545399998.0
2005-01-12 18:16:00,136.065,136.068,136.048,136.048,1361599989.0
2005-01-12 18:17:00,136.051,136.061,136.037,136.047,697299992.0
2005-01-12 18:18:00,136.059,136.113,136.041,136.108,550500001.0
2005-01-12 18:19:00,136.116,136.125,136.103,136.103,705100002.0
2005-01-12 18:20:00,136.093,136.107,136.075,136.076,1580500009.0
2005-01-12 18:21:00,136.087,136.092,136.065,136.065,1200900000.0
2005-01-12 18:22:00,136.062,136.062,135.983,135.983,1043600000.0
2005-01-12 18:23:00,135.975,136.011,135.967,135.997,1432999997.0
2005-01-12 18:24:00,135.998,136.017,135.989,135.989,1023799997.0
2005-01-12 18:25:00,136.002,136.028,135.99,135.99,1230299992.0
2005-01-12 18:26:00,136.014,136.037,136.006,136.03,811599994.0
2005-01-12 18:27:00,136.034,136.036,135.972,135.985,667500001.0
2005-01-12 18:28:00,135.992,135.994,135.966,135.966,848799996.0
2005-01-12 18:29:00,135.98,135.989,135.968,135.983,740100006.0
2005-01-12 18:30:00,135.98,135.985,135.964,135.964,438199994.0
2005-01-12 18:31:00,135.965,135.969,135.949,135.951,780200007.0
2005-01-12 18:32:00,135.953,135.967,135.942,135.95,1422799998.0
2005-01-12 18:33:00,135.95,135.961,135.941,135.947,1696700007.0
2005-01-12 18:34:00,135.946,135.96,135.928,135.928,1125199999.0
2005-01-12 18:35:00,135.94,135.94,135.914,135.915,1230899994.0
2005-01-12 18:36:00,135.92,135.926,135.912,135.917,829300005.0
2005-01-12 18:37:00,135.92,135.92,135.867,135.867,539000000.0
2005-01-12 18:38:00,135.875,135.899,135.87,135.885,310899995.0
2005-01-12 18:39:00,135.889,135.904,135.877,135.898,397399997.0
2005-01-12 18:40:00,135.89,135.899,135.872,135.879,1062699994.0
2005-01-12 18:41:00,135.885,135.9,135.878,135.887,478699998.0
2005-01-12 18:42:00,135.88,135.88,135.842,135.85,729999994.0
2005-01-12 18:43:00,135.845,135.855,135.791,135.82,188700000.0
2005-01-12 18:44:00,135.824,135.829,135.816,135.826,346599999.0
2005-01-12 18:45:00,135.827,135.838,135.795,135.795,195600000.0
2005-01-12 18:46:00,135.799,135.822,135.786,135.813,532800005.0
2005-01-12 18:47:00,135.837,135.837,135.813,135.813,190299999.0
2005-01-12 18:48:00,135.82,135.836,135.809,135.809,676600005.0
2005-01-12 18:49:00,135.812,135.819,135.8,135.809,492100002.0
2005-01-12 18:50:00,135.814,135.83,135.796,135.821,542600000.0
2005-01-12 18:51:00,135.82,135.825,135.812,135.812,618700001.0
2005-01-12 18:52:00,135.82,135.82,135.776,135.779,591900001.0
2005-01-12 18:53:00,135.774,135.789,135.768,135.77,1068699994.0
2005-01-12 18:54:00,135.771,135.793,135.768,135.783,922400005.0
2005-01-12 18:55:00,135.79,135.823,135.79,135.811,1008499995.0
2005-01-12 18:56:00,135.814,135.831,135.81,135.81,532199996.0
2005-01-12 18:57:00,135.835,135.835,135.813,135.818,559600002.0
2005-01-12 18:58:00,135.835,135.84,135.817,135.817,701199993.0
2005-01-12 18:59:00,135.813,135.839,135.806,135.835,830500004.0
2005-01-12 19:00:00,135.837,135.837,135.797,135.797,365600000.0
2005-01-12 19:01:00,135.784,135.784,135.754,135.754,246100000.0
2005-01-12 19:02:00,135.76,135.774,135.755,135.774,272799999.0
2005-01-12 19:03:00,135.785,135.852,135.775,135.824,734599994.0
2005-01-12 19:04:00,135.828,135.831,135.808,135.828,466699996.0
2005-01-12 19:05:00,135.839,135.839,135.783,135.822,543700003.0
2005-01-12 19:06:00,135.845,135.854,135.839,135.841,824799998.0
2005-01-12 19:07:00,135.842,135.842,135.794,135.84,979300003.0
2005-01-12 19:08:00,135.845,135.847,135.821,135.824,867599997.0
2005-01-12 19:09:00,135.823,135.824,135.798,135.807,716900008.0
2005-01-12 19:10:00,135.827,135.843,135.806,135.837,177499999.0
2005-01-12 19:11:00,135.855,135.855,135.829,135.85,367799999.0
2005-01-12 19:12:00,135.86,135.867,135.857,135.865,371199998.0
2005-01-12 19:13:00,135.869,135.885,135.863,135.877,155699999.0
2005-01-12 19:14:00,135.871,135.874,135.852,135.869,208200001.0
2005-01-12 19:15:00,135.876,135.903,135.865,135.894,1024399986.0
2005-01-12 19:16:00,135.89,135.89,135.855,135.859,296399999.0
2005-01-12 19:17:00,135.86,135.865,135.857,135.857,381100000.0
2005-01-12 19:18:00,135.857,135.857,135.837,135.85,293499998.0
2005-01-12 19:19:00,135.847,135.853,135.832,135.832,644899998.0
2005-01-12 19:20:00,135.847,135.859,135.829,135.834,321900000.0
2005-01-12 19:21:00,135.828,135.829,135.814,135.814,465899999.0
2005-01-12 19:22:00,135.818,135.831,135.814,135.825,79000001.0
2005-01-12 19:23:00,135.84,135.882,135.83,135.858,1418899995.0
2005-01-12 19:24:00,135.863,135.888,135.849,135.887,724200001.0
2005-01-12 19:25:00,135.893,135.893,135.875,135.888,529499999.0
2005-01-12 19:26:00,135.879,135.897,135.86,135.86,1175200004.0
2005-01-12 19:27:00,135.849,135.849,135.826,135.826,590699999.0
2005-01-12 19:28:00,135.833,135.84,135.823,135.834,474699995.0
2005-01-12 19:29:00,135.837,135.846,135.834,135.837,434999998.0
2005-01-12 19:30:00,135.842,135.849,135.832,135.833,661599995.0
2005-01-12 19:31:00,135.838,135.856,135.825,135.851,819800000.0
2005-01-12 19:32:00,135.849,135.858,135.833,135.841,844000000.0
2005-01-12 19:33:00,135.84,135.846,135.833,135.838,589300007.0
2005-01-12 19:34:00,135.845,135.85,135.834,135.84,921899994.0
2005-01-12 19:35:00,135.846,135.847,135.832,135.846,670999995.0
2005-01-12 19:36:00,135.85,135.85,135.817,135.831,508200000.0
2005-01-12 19:37:00,135.833,135.839,135.833,135.834,139799997.0
2005-01-12 19:38:00,135.85,135.857,135.833,135.833,591300004.0
2005-01-12 19:39:00,135.841,135.841,135.799,135.822,680999996.0
2005-01-12 19:40:00,135.84,135.854,135.818,135.854,508700000.0
2005-01-12 19:41:00,135.855,135.855,135.84,135.844,946100002.0
2005-01-12 19:42:00,135.858,135.862,135.843,135.862,565400002.0
2005-01-12 19:43:00,135.864,135.865,135.835,135.835,139099999.0
2005-01-12 19:44:00,135.811,135.848,135.811,135.835,485599999.0
2005-01-12 19:45:00,135.841,135.849,135.837,135.841,94400001.0
2005-01-12 19:46:00,135.841,135.852,135.84,135.849,404000003.0
2005-01-12 19:47:00,135.85,135.855,135.843,135.855,178399996.0
2005-01-12 19:48:00,135.851,135.851,135.832,135.832,949099997.0
2005-01-12 19:49:00,135.83,135.832,135.802,135.828,267599999.0
2005-01-12 19:50:00,135.835,135.835,135.804,135.82,275500000.0
2005-01-12 19:51:00,135.825,135.843,135.825,135.835,371999996.0
2005-01-12 19:52:00,135.845,135.845,135.828,135.828,495199998.0
2005-01-12 19:53:00,135.838,135.839,135.828,135.831,400899999.0
2005-01-12 19:54:00,135.828,135.842,135.827,135.829,292100003.0
2005-01-12 19:55:00,135.825,135.832,135.812,135.812,181700000.0
2005-01-12 19:56:00,135.813,135.819,135.808,135.813,392800000.0
2005-01-12 19:57:00,135.799,135.81,135.787,135.795,572700002.0
2005-01-12 19:58:00,135.797,135.805,135.794,135.798,573599998.0
2005-01-12 19:59:00,135.798,135.8,135.786,135.788,591600003.0
2005-01-12 20:00:00,135.796,135.796,135.743,135.743,228700003.0
2005-01-12 20:01:00,135.773,135.773,135.749,135.769,325700002.0
2005-01-12 20:02:00,135.776,135.787,135.772,135.775,300600004.0
2005-01-12 20:03:00,135.786,135.789,135.771,135.786,329699997.0
2005-01-12 20:04:00,135.787,135.787,135.774,135.774,346699997.0
2005-01-12 20:05:00,135.79,135.795,135.785,135.79,623399990.0
2005-01-12 20:06:00,135.795,135.795,135.785,135.79,498800000.0
2005-01-12 20:07:00,135.781,135.789,135.775,135.775,342200005.0
2005-01-12 20:08:00,135.787,135.791,135.772,135.772,720499990.0
2005-01-12 20:09:00,135.769,135.778,135.761,135.775,349599999.0
2005-01-12 20:10:00,135.77,135.77,135.737,135.737,319199992.0
2005-01-12 20:11:00,135.745,135.755,135.728,135.755,767699996.0
2005-01-12 20:12:00,135.745,135.746,135.724,135.746,875399999.0
2005-01-12 20:13:00,135.747,135.756,135.735,135.746,240599998.0
2005-01-12 20:14:00,135.748,135.748,135.733,135.733,543100003.0
2005-01-12 20:15:00,135.739,135.753,135.734,135.743,590199998.0
2005-01-12 20:16:00,135.743,135.755,135.74,135.745,518099995.0
2005-01-12 20:17:00,135.746,135.758,135.745,135.755,195399999.0
2005-01-12 20:18:00,135.762,135.77,135.755,135.762,116600002.0
2005-01-12 20:19:00,135.768,135.768,135.756,135.756,541100004.0
2005-01-12 20:20:00,135.759,135.776,135.759,135.77,245299999.0
2005-01-12 20:21:00,135.772,135.8,135.764,135.798,396200001.0
2005-01-12 20:22:00,135.796,135.796,135.761,135.785,443799993.0
2005-01-12 20:23:00,135.785,135.795,135.759,135.781,480900000.0
2005-01-12 20:24:00,135.787,135.792,135.756,135.785,214599998.0
2005-01-12 20:25:00,135.79,135.799,135.782,135.782,397999997.0
2005-01-12 20:26:00,135.79,135.799,135.784,135.791,390300002.0
2005-01-12 20:27:00,135.8,135.806,135.786,135.806,624499995.0
2005-01-12 20:28:00,135.798,135.812,135.793,135.793,1078199995.0
2005-01-12 20:29:00,135.805,135.811,135.791,135.804,1190999996.0
2005-01-12 20:30:00,135.817,135.831,135.791,135.824,1806799997.0
2005-01-12 20:31:00,135.83,135.835,135.82,135.83,1607600000.0
2005-01-12 20:32:00,135.829,135.835,135.815,135.822,1057499998.0
2005-01-12 20:33:00,135.818,135.833,135.815,135.833,596600003.0
2005-01-12 20:34:00,135.828,135.829,135.817,135.828,346200004.0
2005-01-12 20:35:00,135.828,135.833,135.816,135.823,330500000.0
2005-01-12 20:36:00,135.818,135.822,135.81,135.82,623500003.0
2005-01-12 20:37:00,135.821,135.826,135.811,135.819,450500000.0
2005-01-12 20:38:00,135.833,135.833,135.814,135.827,804700002.0
2005-01-12 20:39:00,135.827,135.831,135.818,135.822,771299999.0
2005-01-12 20:40:00,135.823,135.834,135.82,135.83,956700001.0
2005-01-12 20:41:00,135.836,135.857,135.836,135.849,372600003.0
2005-01-12 20:42:00,135.852,135.857,135.841,135.857,337000003.0
2005-01-12 20:43:00,135.865,135.867,135.844,135.848,464699997.0
2005-01-12 20:44:00,135.858,135.87,135.849,135.86,616500002.0
2005-01-12 20:45:00,135.872,135.879,135.825,135.879,771499999.0
2005-01-12 20:46:00,135.881,135.89,135.875,135.888,802100001.0
2005-01-12 20:47:00,135.867,135.867,135.811,135.811,804599995.0
2005-01-12 20:48:00,135.852,135.866,135.845,135.845,468999998.0
2005-01-12 20:49:00,135.85,135.855,135.821,135.822,366899998.0
2005-01-12 20:50:00,135.822,135.834,135.813,135.823,1136600005.0
2005-01-12 20:51:00,135.825,135.834,135.813,135.83,532100007.0
2005-01-12 20:52:00,135.833,135.847,135.833,135.84,264500002.0
2005-01-12 20:53:00,135.848,135.851,135.835,135.837,664200002.0
2005-01-12 20:54:00,135.827,135.834,135.817,135.834,272099998.0
2005-01-12 20:55:00,135.832,135.844,135.826,135.827,1016199998.0
2005-01-12 20:56:00,135.83,135.841,135.811,135.811,960899990.0
2005-01-12 20:57:00,135.833,135.843,135.818,135.826,620500000.0
2005-01-12 20:58:00,135.83,135.83,135.811,135.813,1243799998.0
2005-01-12 20:59:00,135.813,135.829,135.809,135.812,967700001.0
2005-01-12 21:00:00,135.814,135.829,135.813,135.813,1187700001.0
2005-01-12 21:01:00,135.827,135.834,135.808,135.811,966699999.0
2005-01-12 21:02:00,135.822,135.838,135.822,135.825,480799995.0
2005-01-12 21:03:00,135.845,135.863,135.839,135.845,696200002.0
2005-01-12 21:04:00,135.848,135.857,135.842,135.849,543400002.0
2005-01-12 21:05:00,135.855,135.855,135.815,135.827,574000002.0
2005-01-12 21:06:00,135.837,135.842,135.826,135.828,624399998.0
2005-01-12 21:07:00,135.84,135.848,135.831,135.84,510699994.0
2005-01-12 21:08:00,135.845,135.858,135.844,135.845,392600003.0
2005-01-12 21:09:00,135.861,135.861,135.842,135.842,224099997.0
2005-01-12 21:10:00,135.858,135.862,135.844,135.844,288900003.0
2005-01-12 21:11:00,135.85,135.85,135.814,135.832,240499996.0
2005-01-12 21:12:00,135.835,135.847,135.835,135.84,489799998.0
2005-01-12 21:13:00,135.839,135.85,135.829,135.84,496300000.0
2005-01-12 21:14:00,135.843,135.858,135.837,135.837,564599996.0
2005-01-12 21:15:00,135.839,135.849,135.828,135.828,834000003.0
2005-01-12 21:16:00,135.829,135.85,135.829,135.84,549799996.0
2005-01-12 21:17:00,135.835,135.854,135.835,135.854,762500000.0
2005-01-12 21:18:00,135.858,135.858,135.841,135.841,276199998.0
2005-01-12 21:19:00,135.84,135.848,135.835,135.84,390400003.0
2005-01-12 21:20:00,135.84,135.845,135.832,135.838,1020899996.0
2005-01-12 21:21:00,135.838,135.845,135.835,135.837,545599999.0
2005-01-12 21:22:00,135.838,135.843,135.822,135.832,856200001.0
2005-01-12 21:23:00,135.828,135.831,135.813,135.813,802299999.0
2005-01-12 21:24:00,135.805,135.832,135.804,135.811,535400001.0
2005-01-12 21:25:00,135.803,135.814,135.759,135.784,653900004.0
2005-01-12 21:26:00,135.792,135.795,135.761,135.783,338200001.0
2005-01-12 21:27:00,135.797,135.797,135.785,135.791,273599999.0
2005-01-12 21:28:00,135.793,135.801,135.791,135.791,148700001.0
2005-01-12 21:29:00,135.795,135.814,135.795,135.802,238200002.0
2005-01-12 21:30:00,135.808,135.812,135.797,135.812,310100000.0
2005-01-12 21:31:00,135.816,135.826,135.796,135.796,105000001.0
2005-01-12 21:32:00,135.8,135.809,135.794,135.8,661399995.0
2005-01-12 21:33:00,135.802,135.807,135.795,135.798,200099995.0
2005-01-12 21:34:00,135.799,135.803,135.791,135.791,181000000.0
2005-01-12 21:35:00,135.795,135.815,135.795,135.8,343199999.0
2005-01-12 21:36:00,135.804,135.833,135.804,135.823,181300000.0
2005-01-12 21:37:00,135.832,135.845,135.832,135.838,70400000.0
2005-01-12 21:38:00,135.842,135.848,135.839,135.842,110100000.0
2005-01-12 21:39:00,135.843,135.85,135.84,135.844,197800001.0
2005-01-12 21:40:00,135.841,135.848,135.836,135.843,328499996.0
2005-01-12 21:41:00,135.843,135.843,135.829,135.834,164700002.0
2005-01-12 21:42:00,135.843,135.845,135.831,135.845,363800005.0
2005-01-12 21:43:00,135.838,135.845,135.828,135.832,419900000.0
2005-01-12 21:44:00,135.837,135.841,135.827,135.829,662000002.0
2005-01-12 21:45:00,135.829,135.836,135.806,135.827,279600005.0
2005-01-12 21:46:00,135.836,135.836,135.801,135.801,588599999.0
2005-01-12 21:47:00,135.827,135.827,135.805,135.823,402599999.0
2005-01-12 21:48:00,135.82,135.829,135.802,135.802,127699999.0
2005-01-12 21:49:00,135.795,135.81,135.792,135.807,142299999.0
2005-01-12 21:50:00,135.813,135.813,135.805,135.806,139799998.0
2005-01-12 21:51:00,135.802,135.805,135.8,135.805,94600002.0
2005-01-12 21:52:00,135.795,135.804,135.792,135.804,125200001.0
2005-01-12 21:53:00,135.805,135.805,135.805,135.805,150800002.0
2005-01-12 21:54:00,135.808,135.811,135.801,135.802,44300000.0
2005-01-12 21:55:00,135.802,135.802,135.79,135.791,51700000.0
2005-01-12 21:56:00,135.789,135.789,135.77,135.77,57600000.0
2005-01-12 21:57:00,135.788,135.79,135.767,135.78,118999999.0
2005-01-12 21:58:00,135.78,135.78,135.757,135.765,62300000.0
2005-01-12 21:59:00,135.753,135.766,135.743,135.743,165699997.0
2005-01-12 22:00:00,135.749,135.771,135.738,135.75,229299998.0
2005-01-12 22:01:00,135.753,135.778,135.751,135.758,376099997.0
2005-01-12 22:02:00,135.765,135.792,135.765,135.773,491700000.0
2005-01-12 22:03:00,135.786,135.791,135.781,135.781,75200000.0
2005-01-12 22:04:00,135.8,135.8,135.774,135.782,256099999.0
2005-01-12 22:05:00,135.778,135.783,135.769,135.772,151299998.0
2005-01-12 22:06:00,135.775,135.796,135.773,135.796,141799997.0
2005-01-12 22:07:00,135.804,135.806,135.788,135.806,87100000.0
2005-01-12 22:08:00,135.813,135.815,135.805,135.815,206600002.0
2005-01-12 22:09:00,135.812,135.815,135.803,135.803,61500000.0
2005-01-12 22:10:00,135.81,135.817,135.805,135.817,91900000.0
2005-01-12 22:11:00,135.811,135.818,135.8,135.81,178800000.0
2005-01-12 22:12:00,135.807,135.819,135.803,135.803,118600001.0
2005-01-12 22:13:00,135.803,135.815,135.789,135.811,127399998.0
2005-01-12 22:14:00,135.815,135.815,135.808,135.808,131899999.0
2005-01-12 22:15:00,135.819,135.828,135.807,135.807,219900000.0
2005-01-12 22:16:00,135.83,135.84,135.819,135.835,201400000.0
2005-01-12 22:17:00,135.836,135.836,135.796,135.796,40100000.0
2005-01-12 22:18:00,135.792,135.793,135.776,135.78,239999999.0
2005-01-12 22:19:00,135.78,135.785,135.77,135.77,81500000.0
2005-01-12 22:20:00,135.775,135.787,135.771,135.771,77299999.0
2005-01-12 22:21:00,135.79,135.796,135.778,135.784,64500000.0
2005-01-12 22:22:00,135.793,135.796,135.786,135.79,158099999.0
2005-01-12 22:23:00,135.79,135.806,135.784,135.799,227499999.0
2005-01-12 22:24:00,135.795,135.802,135.79,135.791,136699999.0
2005-01-12 22:25:00,135.79,135.804,135.785,135.785,401099999.0
2005-01-12 22:26:00,135.792,135.802,135.78,135.78,151600000.0
2005-01-12 22:27:00,135.773,135.78,135.77,135.775,490300001.0
2005-01-12 22:28:00,135.773,135.773,135.765,135.767,283500000.0
2005-01-12 22:29:00,135.778,135.778,135.772,135.772,45600000.0
2005-01-12 22:30:00,135.772,135.777,135.772,135.773,134900001.0
2005-01-12 22:31:00,135.77,135.772,135.768,135.77,240100003.0
2005-01-12 22:32:00,135.773,135.776,135.765,135.767,368400006.0
2005-01-12 22:33:00,135.772,135.778,135.769,135.772,260299999.0
2005-01-12 22:34:00,135.768,135.768,135.754,135.768,398499996.0
2005-01-12 22:35:00,135.765,135.77,135.76,135.76,119900001.0
2005-01-12 22:36:00,135.765,135.775,135.765,135.765,351300000.0
2005-01-12 22:37:00,135.765,135.777,135.758,135.765,274099998.0
2005-01-12 22:38:00,135.762,135.778,135.762,135.773,138900001.0
2005-01-12 22:39:00,135.775,135.787,135.775,135.783,255900000.0
2005-01-12 22:40:00,135.789,135.809,135.786,135.801,321199996.0
2005-01-12 22:41:00,135.801,135.808,135.797,135.801,111700000.0
2005-01-12 22:42:00,135.806,135.806,135.781,135.787,268900003.0
2005-01-12 22:43:00,135.796,135.796,135.776,135.786,71600000.0
2005-01-12 22:44:00,135.788,135.789,135.772,135.789,375400002.0
2005-01-12 22:45:00,135.792,135.792,135.757,135.772,402100003.0
2005-01-12 22:46:00,135.785,135.785,135.779,135.782,71499999.0
2005-01-12 22:47:00,135.776,135.778,135.77,135.772,129299997.0
2005-01-12 22:48:00,135.785,135.79,135.78,135.785,339099996.0
2005-01-12 22:49:00,135.785,135.79,135.775,135.79,265899998.0
2005-01-12 22:50:00,135.787,135.787,135.767,135.767,88099999.0
2005-01-12 22:51:00,135.795,135.803,135.794,135.796,191299995.0
2005-01-12 22:52:00,135.797,135.801,135.787,135.8,172099998.0
2005-01-12 22:53:00,135.795,135.805,135.79,135.795,167399999.0
2005-01-12 22:54:00,135.796,135.797,135.767,135.793,155400000.0
2005-01-12 22:55:00,135.788,135.788,135.774,135.783,81100001.0
2005-01-12 22:56:00,135.791,135.791,135.768,135.789,228100002.0
2005-01-12 22:57:00,135.786,135.786,135.762,135.775,139199999.0
2005-01-12 22:58:00,135.76,135.786,135.75,135.777,61100001.0
2005-01-12 22:59:00,135.785,135.785,135.752,135.771,221900003.0
2005-01-12 23:00:00,135.797,135.797,135.761,135.761,89499999.0
2005-01-12 23:01:00,135.765,135.765,135.744,135.76,89300000.0
2005-01-12 23:02:00,135.753,135.764,135.751,135.753,101499998.0
2005-01-12 23:03:00,135.751,135.759,135.747,135.747,36800000.0
2005-01-12 23:04:00,135.761,135.777,135.759,135.76,179499997.0
2005-01-12 23:05:00,135.758,135.765,135.758,135.76,189600000.0
2005-01-12 23:06:00,135.769,135.782,135.769,135.78,32800000.0
2005-01-12 23:07:00,135.788,135.801,135.774,135.797,150600000.0
2005-01-12 23:08:00,135.792,135.793,135.762,135.762,49200000.0
2005-01-12 23:09:00,135.772,135.8,135.772,135.797,134799999.0
2005-01-12 23:10:00,135.792,135.8,135.777,135.8,75099999.0
2005-01-12 23:11:00,135.802,135.804,135.78,135.781,144500003.0
2005-01-12 23:12:00,135.817,135.817,135.807,135.807,88199999.0
2005-01-12 23:13:00,135.818,135.818,135.815,135.815,63500000.0
2005-01-12 23:14:00,135.826,135.828,135.81,135.81,37000001.0
2005-01-12 23:15:00,135.833,135.833,135.789,135.789,52100000.0
2005-01-12 23:16:00,135.797,135.821,135.784,135.821,100099997.0
2005-01-12 23:17:00,135.82,135.825,135.807,135.82,168399998.0
2005-01-12 23:18:00,135.826,135.829,135.826,135.829,9600000.0
2005-01-12 23:19:00,135.818,135.818,135.81,135.812,36000000.0
2005-01-12 23:20:00,135.828,135.829,135.824,135.825,90199999.0
2005-01-12 23:21:00,135.832,135.843,135.832,135.843,42400000.0
2005-01-12 23:22:00,135.846,135.846,135.834,135.84,197500003.0
2005-01-12 23:23:00,135.838,135.842,135.831,135.839,106200000.0
2005-01-12 23:24:00,135.841,135.849,135.841,135.849,30800001.0
2005-01-12 23:25:00,135.844,135.848,135.842,135.848,34700000.0
2005-01-12 23:26:00,135.846,135.851,135.837,135.845,114300000.0
2005-01-12 23:27:00,135.85,135.85,135.828,135.838,68199999.0
2005-01-12 23:28:00,135.835,135.835,135.825,135.825,70099999.0
2005-01-12 23:29:00,135.828,135.85,135.822,135.85,92099999.0
2005-01-12 23:30:00,135.852,135.852,135.837,135.837,93400001.0
2005-01-12 23:31:00,135.847,135.85,135.841,135.848,67199998.0
2005-01-12 23:32:00,135.845,135.845,135.845,135.845,43900002.0
2005-01-12 23:33:00,135.827,135.827,135.779,135.779,83400001.0
2005-01-12 23:34:00,135.776,135.797,135.776,135.79,162799997.0
2005-01-12 23:35:00,135.81,135.81,135.786,135.789,57599999.0
2005-01-12 23:36:00,135.781,135.798,135.777,135.79,84400000.0
2005-01-12 23:37:00,135.785,135.798,135.773,135.795,127700002.0
2005-01-12 23:38:00,135.801,135.807,135.787,135.801,140599998.0
2005-01-12 23:39:00,135.803,135.812,135.794,135.807,127700001.0
2005-01-12 23:40:00,135.798,135.813,135.794,135.802,161200002.0
2005-01-12 23:41:00,135.798,135.798,135.774,135.787,73600001.0
2005-01-12 23:42:00,135.783,135.793,135.774,135.784,147099997.0
2005-01-12 23:43:00,135.793,135.794,135.748,135.749,79999999.0
2005-01-12 23:44:00,135.747,135.756,135.737,135.742,133999998.0
2005-01-12 23:45:00,135.744,135.751,135.736,135.736,152299996.0
2005-01-12 23:46:00,135.732,135.75,135.732,135.735,138199999.0
2005-01-12 23:47:00,135.738,135.763,135.736,135.744,130299997.0
2005-01-12 23:48:00,135.749,135.749,135.723,135.731,56800000.0
2005-01-12 23:49:00,135.74,135.74,135.732,135.732,129599997.0
2005-01-12 23:50:00,135.735,135.735,135.728,135.729,63799998.0
2005-01-12 23:51:00,135.733,135.741,135.727,135.734,56200000.0
2005-01-12 23:52:00,135.737,135.759,135.737,135.737,211400002.0
2005-01-12 23:53:00,135.741,135.76,135.735,135.743,91800000.0
2005-01-12 23:54:00,135.75,135.75,135.722,135.725,49600000.0
2005-01-12 23:55:00,135.735,135.735,135.722,135.722,47100001.0
2005-01-12 23:56:00,135.727,135.734,135.723,135.734,136900000.0
2005-01-12 23:57:00,135.735,135.735,135.73,135.735,43200000.0
2005-01-12 23:58:00,135.73,135.73,135.73,135.73,25600000.0
2005-01-12 23:59:00,135.734,135.745,135.734,135.745,91599999.0
2005-01-13 00:00:00,135.732,135.745,135.732,135.74,62000000.0
2005-01-13 00:01:00,135.743,135.754,135.729,135.745,89200000.0
2005-01-13 00:02:00,135.748,135.763,135.743,135.752,92700000.0
2005-01-13 00:03:00,135.74,135.754,135.73,135.73,139099998.0
2005-01-13 00:04:00,135.743,135.762,135.736,135.75,163399998.0
2005-01-13 00:05:00,135.763,135.771,135.742,135.743,200499997.0
2005-01-13 00:06:00,135.764,135.774,135.763,135.763,88600001.0
2005-01-13 00:07:00,135.772,135.774,135.75,135.75,67500000.0
2005-01-13 00:08:00,135.761,135.779,135.759,135.764,63100001.0
2005-01-13 00:09:00,135.784,135.795,135.769,135.777,136099999.0
2005-01-13 00:10:00,135.777,135.786,135.772,135.772,146599999.0
2005-01-13 00:11:00,135.76,135.783,135.75,135.778,148100005.0
2005-01-13 00:12:00,135.778,135.778,135.753,135.765,47999999.0
2005-01-13 00:13:00,135.725,135.735,135.709,135.71,75100000.0
2005-01-13 00:14:00,135.731,135.731,135.707,135.71,39100000.0
2005-01-13 00:15:00,135.715,135.721,135.672,135.672,101999999.0
2005-01-13 00:16:00,135.671,135.68,135.645,135.645,172600002.0
2005-01-13 00:17:00,135.657,135.671,135.651,135.661,107199998.0
2005-01-13 00:18:00,135.673,135.678,135.628,135.628,89400002.0
2005-01-13 00:19:00,135.623,135.636,135.623,135.625,111000002.0
2005-01-13 00:20:00,135.633,135.634,135.591,135.599,106599999.0
2005-01-13 00:21:00,135.6,135.607,135.593,135.597,93499999.0
2005-01-13 00:22:00,135.59,135.612,135.59,135.608,92000002.0
2005-01-13 00:23:00,135.608,135.608,135.588,135.588,52999999.0
2005-01-13 00:24:00,135.608,135.608,135.568,135.58,120600001.0
2005-01-13 00:25:00,135.565,135.582,135.546,135.546,125600003.0
2005-01-13 00:26:00,135.548,135.574,135.547,135.549,189000000.0
2005-01-13 00:27:00,135.557,135.571,135.55,135.562,136700003.0
2005-01-13 00:28:00,135.561,135.561,135.542,135.542,151299999.0
2005-01-13 00:29:00,135.569,135.588,135.569,135.57,68300002.0
2005-01-13 00:30:00,135.598,135.625,135.582,135.618,239100001.0
2005-01-13 00:31:00,135.621,135.621,135.582,135.6,93699997.0
2005-01-13 00:32:00,135.62,135.626,135.62,135.62,99299999.0
2005-01-13 00:33:00,135.613,135.634,135.581,135.634,85700002.0
2005-01-13 00:34:00,135.575,135.64,135.575,135.635,122499999.0
2005-01-13 00:35:00,135.64,135.651,135.633,135.651,83800003.0
2005-01-13 00:36:00,135.649,135.649,135.636,135.636,48000000.0
2005-01-13 00:37:00,135.64,135.657,135.64,135.657,99200000.0
2005-01-13 00:38:00,135.651,135.655,135.634,135.634,151299999.0
2005-01-13 00:39:00,135.648,135.657,135.626,135.647,92699999.0
2005-01-13 00:40:00,135.645,135.645,135.584,135.584,57500001.0
2005-01-13 00:41:00,135.598,135.609,135.583,135.596,90400000.0
2005-01-13 00:42:00,135.61,135.619,135.609,135.613,87199999.0
2005-01-13 00:43:00,135.611,135.611,135.567,135.609,107500001.0
2005-01-13 00:44:00,135.613,135.613,135.57,135.592,67000000.0
2005-01-13 00:45:00,135.607,135.611,135.602,135.608,102999998.0
2005-01-13 00:46:00,135.614,135.623,135.598,135.598,130200001.0
2005-01-13 00:47:00,135.61,135.615,135.607,135.608,48300000.0
2005-01-13 00:48:00,135.603,135.616,135.603,135.615,39800000.0
2005-01-13 00:49:00,135.61,135.615,135.605,135.61,69600001.0
2005-01-13 00:50:00,135.616,135.628,135.585,135.618,144900000.0
2005-01-13 00:51:00,135.628,135.64,135.62,135.637,165300001.0
2005-01-13 00:52:00,135.673,135.677,135.596,135.648,62300000.0
2005-01-13 00:53:00,135.675,135.675,135.577,135.577,99499998.0
2005-01-13 00:54:00,135.642,135.685,135.603,135.68,140900001.0
2005-01-13 00:55:00,135.573,135.679,135.573,135.659,54600000.0
2005-01-13 00:56:00,135.643,135.648,135.589,135.648,127700001.0
2005-01-13 00:57:00,135.653,135.663,135.647,135.656,72300000.0
2005-01-13 00:58:00,135.666,135.666,135.655,135.66,100699999.0
2005-01-13 00:59:00,135.664,135.666,135.64,135.64,95000000.0
2005-01-13 01:00:00,135.693,135.693,135.65,135.684,99900001.0
2005-01-13 01:01:00,135.697,135.697,135.686,135.697,71799999.0
2005-01-13 01:02:00,135.702,135.71,135.695,135.707,143100003.0
2005-01-13 01:03:00,135.716,135.716,135.699,135.714,166399996.0
2005-01-13 01:04:00,135.722,135.753,135.709,135.709,130400001.0
2005-01-13 01:05:00,135.722,135.722,135.703,135.713,40199999.0
2005-01-13 01:06:00,135.732,135.737,135.721,135.735,119999999.0
2005-01-13 01:07:00,135.742,135.745,135.723,135.724,64000000.0
2005-01-13 01:08:00,135.752,135.754,135.723,135.744,129600000.0
2005-01-13 01:09:00,135.743,135.743,135.732,135.732,43900000.0
2005-01-13 01:10:00,135.745,135.748,135.731,135.734,157699999.0
2005-01-13 01:11:00,135.739,135.739,135.725,135.729,155600002.0
2005-01-13 01:12:00,135.743,135.747,135.735,135.735,110300002.0
2005-01-13 01:13:00,135.74,135.747,135.736,135.747,119500001.0
2005-01-13 01:14:00,135.757,135.768,135.751,135.757,93700002.0
2005-01-13 01:15:00,135.755,135.778,135.734,135.778,66500001.0
2005-01-13 01:16:00,135.794,135.797,135.715,135.715,59100001.0
2005-01-13 01:17:00,135.799,135.799,135.721,135.783,185900001.0
2005-01-13 01:18:00,135.806,135.806,135.719,135.719,36000000.0
2005-01-13 01:19:00,135.712,135.801,135.712,135.801,74600002.0
2005-01-13 01:20:00,135.782,135.798,135.745,135.798,75200000.0
2005-01-13 01:21:00,135.83,135.841,135.751,135.821,117400002.0
2005-01-13 01:22:00,135.855,135.868,135.855,135.868,68000000.0
2005-01-13 01:23:00,135.846,135.846,135.733,135.832,67000000.0
2005-01-13 01:24:00,135.82,135.82,135.724,135.724,57900000.0
2005-01-13 01:25:00,135.73,135.797,135.719,135.719,67199999.0
2005-01-13 01:26:00,135.83,135.835,135.815,135.83,88900000.0
2005-01-13 01:27:00,135.847,135.847,135.805,135.805,136800000.0
2005-01-13 01:28:00,135.809,135.814,135.793,135.793,142000003.0
2005-01-13 01:29:00,135.777,135.801,135.726,135.801,52800000.0
2005-01-13 01:30:00,135.808,135.808,135.706,135.706,215600000.0
2005-01-13 01:31:00,135.827,135.832,135.814,135.832,118200001.0
2005-01-13 01:32:00,135.827,135.843,135.826,135.843,73299999.0
2005-01-13 01:33:00,135.829,135.829,135.702,135.702,77800000.0
2005-01-13 01:34:00,135.713,135.819,135.713,135.819,105499999.0
2005-01-13 01:35:00,135.811,135.811,135.722,135.799,105600001.0
2005-01-13 01:36:00,135.788,135.788,135.725,135.739,93500001.0
2005-01-13 01:37:00,135.764,135.78,135.726,135.779,114999999.0
2005-01-13 01:38:00,135.772,135.802,135.731,135.802,180200000.0
2005-01-13 01:39:00,135.794,135.794,135.71,135.776,150899999.0
2005-01-13 01:40:00,135.803,135.803,135.724,135.768,84999999.0
2005-01-13 01:41:00,135.772,135.772,135.731,135.768,81399998.0
2005-01-13 01:42:00,135.802,135.802,135.773,135.78,128500001.0
2005-01-13 01:43:00,135.774,135.787,135.774,135.782,25100000.0
2005-01-13 01:44:00,135.785,135.785,135.77,135.778,78400000.0
2005-01-13 01:45:00,135.778,135.802,135.771,135.797,92900001.0
2005-01-13 01:46:00,135.793,135.795,135.789,135.79,89499998.0
2005-01-13 01:47:00,135.777,135.777,135.768,135.768,46200000.0
2005-01-13 01:48:00,135.757,135.764,135.756,135.761,86100002.0
2005-01-13 01:49:00,135.767,135.782,135.767,135.772,55900000.0
2005-01-13 01:50:00,135.776,135.796,135.776,135.796,66100000.0
2005-01-13 01:51:00,135.812,135.819,135.78,135.78,55200000.0
2005-01-13 01:52:00,135.824,135.824,135.773,135.773,67400001.0
2005-01-13 01:53:00,135.777,135.824,135.777,135.824,90000000.0
2005-01-13 01:54:00,135.82,135.82,135.788,135.805,92999999.0
2005-01-13 01:55:00,135.826,135.834,135.815,135.834,48799999.0
2005-01-13 01:56:00,135.83,135.835,135.825,135.83,188500003.0
2005-01-13 01:57:00,135.83,135.83,135.83,135.83,25200000.0
2005-01-13 01:58:00,135.829,135.829,135.808,135.82,59200000.0
2005-01-13 01:59:00,135.822,135.83,135.811,135.82,57800001.0
2005-01-13 02:00:00,135.822,135.822,135.791,135.809,109100000.0
2005-01-13 02:01:00,135.817,135.817,135.769,135.769,111499998.0
2005-01-13 02:02:00,135.793,135.809,135.78,135.804,98000000.0
2005-01-13 02:03:00,135.808,135.808,135.782,135.795,25600000.0
2005-01-13 02:04:00,135.808,135.808,135.78,135.783,94300000.0
2005-01-13 02:05:00,135.786,135.786,135.773,135.773,99899999.0
2005-01-13 02:06:00,135.756,135.756,135.721,135.756,105899998.0
2005-01-13 02:07:00,135.763,135.763,135.706,135.728,138099999.0
2005-01-13 02:08:00,135.735,135.744,135.718,135.721,143000000.0
2005-01-13 02:09:00,135.728,135.728,135.716,135.719,95900000.0
2005-01-13 02:10:00,135.735,135.744,135.729,135.733,47200000.0
2005-01-13 02:11:00,135.74,135.74,135.733,135.737,67900000.0
2005-01-13 02:12:00,135.728,135.739,135.712,135.739,61600000.0
2005-01-13 02:13:00,135.728,135.728,135.699,135.713,75900000.0
2005-01-13 02:14:00,135.715,135.725,135.702,135.725,104000000.0
2005-01-13 02:15:00,135.732,135.734,135.724,135.73,93500000.0
2005-01-13 02:16:00,135.743,135.75,135.701,135.701,76400001.0
2005-01-13 02:17:00,135.74,135.74,135.705,135.733,42900001.0
2005-01-13 02:18:00,135.747,135.776,135.747,135.759,130200000.0
2005-01-13 02:19:00,135.753,135.753,135.738,135.748,127000002.0
2005-01-13 02:20:00,135.761,135.787,135.746,135.774,117900004.0
2005-01-13 02:21:00,135.778,135.782,135.766,135.773,97599999.0
2005-01-13 02:22:00,135.779,135.788,135.763,135.763,93600000.0
2005-01-13 02:23:00,135.779,135.791,135.767,135.78,77600000.0
2005-01-13 02:24:00,135.798,135.811,135.79,135.811,64799999.0
2005-01-13 02:25:00,135.802,135.838,135.802,135.838,48500000.0
2005-01-13 02:26:00,135.852,135.856,135.846,135.846,41400000.0
2005-01-13 02:27:00,135.85,135.85,135.833,135.838,41200000.0
2005-01-13 02:28:00,135.836,135.854,135.836,135.854,47700000.0
2005-01-13 02:29:00,135.855,135.865,135.853,135.865,191299999.0
2005-01-13 02:30:00,135.861,135.861,135.848,135.849,99099998.0
2005-01-13 02:31:00,135.858,135.858,135.846,135.853,91100002.0
2005-01-13 02:32:00,135.853,135.869,135.85,135.855,163899998.0
2005-01-13 02:33:00,135.862,135.866,135.844,135.849,68699999.0
2005-01-13 02:34:00,135.863,135.865,135.851,135.865,69100000.0
2005-01-13 02:35:00,135.862,135.863,135.849,135.863,54400000.0
2005-01-13 02:36:00,135.858,135.86,135.848,135.852,123099999.0
2005-01-13 02:37:00,135.857,135.857,135.835,135.835,195100004.0
2005-01-13 02:38:00,135.829,135.829,135.711,135.711,50500001.0
2005-01-13 02:39:00,135.803,135.803,135.726,135.774,79900000.0
2005-01-13 02:40:00,135.807,135.816,135.795,135.801,76200000.0
2005-01-13 02:41:00,135.823,135.851,135.817,135.84,193300004.0
2005-01-13 02:42:00,135.831,135.842,135.823,135.842,49300000.0
2005-01-13 02:43:00,135.84,135.84,135.822,135.84,56499999.0
2005-01-13 02:44:00,135.853,135.853,135.85,135.85,22600000.0
2005-01-13 02:45:00,135.844,135.862,135.824,135.858,83200000.0
2005-01-13 02:46:00,135.861,135.877,135.857,135.865,94699999.0
2005-01-13 02:47:00,135.872,135.872,135.837,135.854,64900001.0
2005-01-13 02:48:00,135.858,135.881,135.857,135.881,32000000.0
2005-01-13 02:49:00,135.877,135.888,135.872,135.888,46700001.0
2005-01-13 02:50:00,135.887,135.887,135.855,135.855,106600000.0
2005-01-13 02:51:00,135.845,135.854,135.845,135.854,89199999.0
2005-01-13 02:52:00,135.861,135.875,135.861,135.875,50899999.0
2005-01-13 02:53:00,135.863,135.863,135.844,135.857,59900000.0
2005-01-13 02:54:00,135.855,135.865,135.848,135.856,155099998.0
2005-01-13 02:55:00,135.861,135.861,135.82,135.842,100600000.0
2005-01-13 02:56:00,135.867,135.867,135.845,135.845,124800001.0
2005-01-13 02:57:00,135.852,135.855,135.848,135.851,55499999.0
2005-01-13 02:58:00,135.867,135.874,135.855,135.867,58100000.0
2005-01-13 02:59:00,135.844,135.88,135.844,135.88,98000000.0
2005-01-13 03:00:00,135.884,135.898,135.884,135.886,81399999.0
2005-01-13 03:01:00,135.905,135.905,135.87,135.875,125099997.0
2005-01-13 03:02:00,135.875,135.893,135.875,135.889,93000000.0
2005-01-13 03:03:00,135.892,135.893,135.878,135.88,56700000.0
2005-01-13 03:04:00,135.884,135.895,135.881,135.889,111600000.0
2005-01-13 03:05:00,135.881,135.89,135.867,135.867,141200000.0
2005-01-13 03:06:00,135.876,135.882,135.86,135.881,59200000.0
2005-01-13 03:07:00,135.878,135.883,135.864,135.883,93999999.0
2005-01-13 03:08:00,135.89,135.904,135.878,135.89,179599999.0
2005-01-13 03:09:00,135.88,135.89,135.872,135.883,50799999.0
2005-01-13 03:10:00,135.9,135.9,135.88,135.88,79099999.0
2005-01-13 03:11:00,135.883,135.885,135.865,135.871,107899998.0
2005-01-13 03:12:00,135.854,135.854,135.738,135.819,64000000.0
2005-01-13 03:13:00,135.831,135.831,135.733,135.81,89399998.0
2005-01-13 03:14:00,135.835,135.835,135.823,135.83,106599998.0
2005-01-13 03:15:00,135.851,135.862,135.829,135.862,58300000.0
2005-01-13 03:16:00,135.865,135.865,135.845,135.845,77200000.0
2005-01-13 03:17:00,135.848,135.848,135.822,135.831,44800000.0
2005-01-13 03:18:00,135.833,135.833,135.828,135.828,32300000.0
2005-01-13 03:19:00,135.825,135.846,135.825,135.845,57900000.0
2005-01-13 03:20:00,135.839,135.854,135.836,135.836,53200001.0
2005-01-13 03:21:00,135.86,135.86,135.839,135.853,110700000.0
2005-01-13 03:22:00,135.855,135.855,135.814,135.836,135999999.0
2005-01-13 03:23:00,135.82,135.82,135.761,135.763,53200000.0
2005-01-13 03:24:00,135.785,135.801,135.777,135.777,87200000.0
2005-01-13 03:25:00,135.775,135.79,135.775,135.775,186000004.0
2005-01-13 03:26:00,135.785,135.786,135.763,135.77,38800000.0
2005-01-13 03:27:00,135.795,135.795,135.78,135.785,60799999.0
2005-01-13 03:28:00,135.795,135.795,135.777,135.787,25600000.0
2005-01-13 03:29:00,135.787,135.8,135.785,135.792,105900000.0
2005-01-13 03:30:00,135.8,135.815,135.792,135.804,93499999.0
2005-01-13 03:31:00,135.815,135.815,135.785,135.786,50600000.0
2005-01-13 03:32:00,135.795,135.807,135.786,135.8,59300000.0
2005-01-13 03:33:00,135.8,135.813,135.794,135.801,98599998.0
2005-01-13 03:34:00,135.811,135.811,135.799,135.799,86999997.0
2005-01-13 03:35:00,135.785,135.785,135.769,135.769,59199998.0
2005-01-13 03:36:00,135.782,135.787,135.779,135.78,78799999.0
2005-01-13 03:37:00,135.789,135.807,135.789,135.802,92900000.0
2005-01-13 03:38:00,135.808,135.808,135.799,135.802,48800000.0
2005-01-13 03:39:00,135.81,135.812,135.797,135.812,93500001.0
2005-01-13 03:40:00,135.812,135.816,135.796,135.799,83999999.0
2005-01-13 03:41:00,135.811,135.811,135.792,135.807,88000001.0
2005-01-13 03:42:00,135.807,135.807,135.795,135.795,60000002.0
2005-01-13 03:43:00,135.805,135.814,135.797,135.806,85600001.0
2005-01-13 03:44:00,135.805,135.805,135.794,135.8,58100001.0
2005-01-13 03:45:00,135.805,135.818,135.795,135.809,54700000.0
2005-01-13 03:46:00,135.82,135.82,135.809,135.81,34300000.0
2005-01-13 03:47:00,135.803,135.81,135.784,135.784,69599999.0
2005-01-13 03:48:00,135.786,135.79,135.786,135.79,24800000.0
2005-01-13 03:49:00,135.787,135.788,135.782,135.788,103900004.0
2005-01-13 03:50:00,135.794,135.794,135.788,135.792,112700001.0
2005-01-13 03:51:00,135.803,135.808,135.791,135.791,107100001.0
2005-01-13 03:52:00,135.795,135.803,135.79,135.794,60999999.0
2005-01-13 03:53:00,135.812,135.82,135.794,135.803,60899999.0
2005-01-13 03:54:00,135.819,135.827,135.809,135.817,80100000.0
2005-01-13 03:55:00,135.83,135.854,135.826,135.84,117099998.0
2005-01-13 03:56:00,135.857,135.862,135.834,135.839,123299999.0
2005-01-13 03:57:00,135.863,135.863,135.846,135.847,91900000.0
2005-01-13 03:58:00,135.852,135.856,135.844,135.856,52000000.0
2005-01-13 03:59:00,135.856,135.867,135.842,135.849,74200000.0
2005-01-13 04:00:00,135.86,135.86,135.838,135.84,62200000.0
2005-01-13 04:01:00,135.855,135.865,135.849,135.865,90400002.0
2005-01-13 04:02:00,135.861,135.861,135.841,135.852,88400001.0
2005-01-13 04:03:00,135.88,135.88,135.809,135.847,39000000.0
2005-01-13 04:04:00,135.868,135.869,135.857,135.86,111799996.0
2005-01-13 04:05:00,135.861,135.861,135.789,135.824,141500001.0
2005-01-13 04:06:00,135.868,135.868,135.846,135.851,32700000.0
2005-01-13 04:07:00,135.855,135.855,135.845,135.85,95300001.0
2005-01-13 04:08:00,135.85,135.85,135.83,135.832,134399998.0
2005-01-13 04:09:00,135.829,135.857,135.829,135.847,150700000.0
2005-01-13 04:10:00,135.855,135.855,135.844,135.855,53099999.0
2005-01-13 04:11:00,135.862,135.864,135.852,135.859,46200000.0
2005-01-13 04:12:00,135.857,135.863,135.804,135.804,64800000.0
2005-01-13 04:13:00,135.808,135.833,135.806,135.806,44800000.0
2005-01-13 04:14:00,135.803,135.821,135.803,135.816,128299999.0
2005-01-13 04:15:00,135.811,135.811,135.792,135.799,24000000.0
2005-01-13 04:16:00,135.803,135.806,135.787,135.787,105000001.0
2005-01-13 04:17:00,135.802,135.809,135.793,135.793,95200000.0
2005-01-13 04:18:00,135.805,135.809,135.801,135.801,34500000.0
2005-01-13 04:19:00,135.8,135.815,135.796,135.804,127900003.0
2005-01-13 04:20:00,135.821,135.821,135.794,135.794,104399997.0
2005-01-13 04:21:00,135.801,135.809,135.798,135.809,87200001.0
2005-01-13 04:22:00,135.809,135.811,135.792,135.807,94700001.0
2005-01-13 04:23:00,135.807,135.814,135.797,135.808,147000000.0
2005-01-13 04:24:00,135.816,135.825,135.814,135.82,68100000.0
2005-01-13 04:25:00,135.817,135.823,135.806,135.806,63199999.0
2005-01-13 04:26:00,135.823,135.823,135.806,135.815,88700000.0
2005-01-13 04:27:00,135.831,135.844,135.821,135.838,183700003.0
2005-01-13 04:28:00,135.849,135.858,135.842,135.843,82200000.0
2005-01-13 04:29:00,135.838,135.855,135.833,135.833,174500004.0
2005-01-13 04:30:00,135.831,135.833,135.815,135.833,92699999.0
2005-01-13 04:31:00,135.837,135.851,135.837,135.841,134900002.0
2005-01-13 04:32:00,135.853,135.853,135.839,135.847,137099999.0
2005-01-13 04:33:00,135.842,135.842,135.828,135.828,75400000.0
2005-01-13 04:34:00,135.852,135.852,135.845,135.848,35200000.0
2005-01-13 04:35:00,135.856,135.856,135.85,135.851,27600000.0
2005-01-13 04:36:00,135.858,135.873,135.856,135.873,43500000.0
2005-01-13 04:37:00,135.876,135.876,135.863,135.863,24100000.0
2005-01-13 04:38:00,135.87,135.87,135.852,135.858,59899999.0
2005-01-13 04:39:00,135.868,135.868,135.856,135.861,49700000.0
2005-01-13 04:40:00,135.873,135.88,135.864,135.88,91600000.0
2005-01-13 04:41:00,135.89,135.894,135.866,135.882,56800000.0
2005-01-13 04:42:00,135.873,135.876,135.873,135.876,9600000.0
2005-01-13 04:43:00,135.877,135.877,135.868,135.868,18400000.0
2005-01-13 04:44:00,135.885,135.887,135.875,135.887,33599999.0
2005-01-13 04:45:00,135.88,135.886,135.874,135.883,108300001.0
2005-01-13 04:46:00,135.888,135.888,135.881,135.882,48400000.0
2005-01-13 04:47:00,135.887,135.887,135.852,135.854,42900000.0
2005-01-13 04:48:00,135.844,135.854,135.842,135.842,85399998.0
2005-01-13 04:49:00,135.851,135.863,135.841,135.863,121999999.0
2005-01-13 04:50:00,135.862,135.868,135.848,135.859,37600000.0
2005-01-13 04:51:00,135.862,135.885,135.862,135.885,91000000.0
2005-01-13 04:52:00,135.879,135.885,135.862,135.862,76699999.0
2005-01-13 04:53:00,135.857,135.872,135.857,135.869,43599999.0
2005-01-13 04:54:00,135.872,135.876,135.865,135.876,72600000.0
2005-01-13 04:55:00,135.871,135.871,135.844,135.847,59700000.0
2005-01-13 04:56:00,135.857,135.857,135.837,135.845,87599998.0
2005-01-13 04:57:00,135.852,135.858,135.851,135.851,70700000.0
2005-01-13 04:58:00,135.846,135.861,135.838,135.861,150499997.0
2005-01-13 04:59:00,135.855,135.866,135.855,135.865,39700000.0
2005-01-13 05:00:00,135.873,135.878,135.857,135.865,107600001.0
2005-01-13 05:01:00,135.867,135.881,135.863,135.87,43300000.0
2005-01-13 05:02:00,135.865,135.87,135.865,135.87,26000000.0
2005-01-13 05:03:00,135.88,135.89,135.877,135.879,75400002.0
2005-01-13 05:04:00,135.875,135.882,135.875,135.88,84400000.0
2005-01-13 05:05:00,135.876,135.889,135.872,135.872,119999997.0
2005-01-13 05:06:00,135.889,135.895,135.888,135.888,56700000.0
2005-01-13 05:07:00,135.888,135.888,135.874,135.886,137199997.0
2005-01-13 05:08:00,135.881,135.884,135.865,135.865,59599999.0
2005-01-13 05:09:00,135.868,135.869,135.862,135.869,67900000.0
2005-01-13 05:10:00,135.867,135.878,135.867,135.876,83800002.0
2005-01-13 05:11:00,135.887,135.889,135.876,135.88,116600001.0
2005-01-13 05:12:00,135.882,135.883,135.87,135.87,79200000.0
2005-01-13 05:13:00,135.888,135.888,135.882,135.883,11800000.0
2005-01-13 05:14:00,135.882,135.882,135.87,135.87,101699999.0
2005-01-13 05:15:00,135.877,135.877,135.853,135.873,122500000.0
2005-01-13 05:16:00,135.872,135.881,135.867,135.875,69999999.0
2005-01-13 05:17:00,135.865,135.876,135.865,135.866,63200001.0
2005-01-13 05:18:00,135.872,135.872,135.861,135.861,35200000.0
2005-01-13 05:19:00,135.874,135.874,135.866,135.866,30899999.0
2005-01-13 05:20:00,135.873,135.873,135.86,135.86,70400000.0
2005-01-13 05:21:00,135.866,135.868,135.85,135.85,58599999.0
2005-01-13 05:22:00,135.877,135.877,135.864,135.864,99499998.0
2005-01-13 05:23:00,135.852,135.87,135.852,135.87,94400002.0
2005-01-13 05:24:00,135.875,135.881,135.863,135.881,117000001.0
2005-01-13 05:25:00,135.871,135.871,135.862,135.862,31899999.0
2005-01-13 05:26:00,135.875,135.882,135.875,135.882,49500000.0
2005-01-13 05:27:00,135.891,135.891,135.869,135.88,104100000.0
2005-01-13 05:28:00,135.887,135.887,135.869,135.87,130699999.0
2005-01-13 05:29:00,135.871,135.871,135.832,135.832,60000000.0
2005-01-13 05:30:00,135.84,135.842,135.817,135.819,136700001.0
2005-01-13 05:31:00,135.829,135.839,135.822,135.83,92500002.0
2005-01-13 05:32:00,135.839,135.851,135.832,135.851,86299999.0
2005-01-13 05:33:00,135.858,135.858,135.849,135.858,103499999.0
2005-01-13 05:34:00,135.844,135.844,135.825,135.825,130899999.0
2005-01-13 05:35:00,135.839,135.843,135.831,135.84,59600000.0
2005-01-13 05:36:00,135.848,135.851,135.825,135.825,78899999.0
2005-01-13 05:37:00,135.821,135.851,135.821,135.843,50400000.0
2005-01-13 05:38:00,135.836,135.854,135.836,135.851,121799999.0
2005-01-13 05:39:00,135.862,135.867,135.842,135.85,95999999.0
2005-01-13 05:40:00,135.852,135.861,135.851,135.857,109999998.0
2005-01-13 05:41:00,135.863,135.87,135.854,135.863,141699998.0
2005-01-13 05:42:00,135.869,135.877,135.846,135.846,107799997.0
2005-01-13 05:43:00,135.868,135.883,135.854,135.883,58899999.0
2005-01-13 05:44:00,135.885,135.885,135.847,135.847,86399999.0
2005-01-13 05:45:00,135.858,135.898,135.858,135.898,109499999.0
2005-01-13 05:46:00,135.885,135.885,135.861,135.874,50000000.0
2005-01-13 05:47:00,135.9,135.908,135.896,135.905,64499999.0
2005-01-13 05:48:00,135.907,135.907,135.883,135.883,72500000.0
2005-01-13 05:49:00,135.897,135.898,135.878,135.886,72600000.0
2005-01-13 05:50:00,135.893,135.902,135.893,135.893,99400001.0
2005-01-13 05:51:00,135.895,135.9,135.892,135.899,53200000.0
2005-01-13 05:52:00,135.899,135.912,135.899,135.906,145400000.0
2005-01-13 05:53:00,135.912,135.921,135.908,135.909,106199999.0
2005-01-13 05:54:00,135.92,135.92,135.913,135.913,59699998.0
2005-01-13 05:55:00,135.914,135.929,135.914,135.926,22700000.0
2005-01-13 05:56:00,135.932,135.938,135.923,135.93,110500000.0
2005-01-13 05:57:00,135.913,135.913,135.865,135.912,129100002.0
2005-01-13 05:58:00,135.919,135.924,135.902,135.924,94900000.0
2005-01-13 05:59:00,135.927,135.932,135.917,135.921,165400000.0
2005-01-13 06:00:00,135.907,135.907,135.862,135.901,52000000.0
2005-01-13 06:01:00,135.858,135.9,135.858,135.897,134399999.0
2005-01-13 06:02:00,135.908,135.908,135.903,135.903,12300000.0
2005-01-13 06:03:00,135.905,135.908,135.859,135.888,135100000.0
2005-01-13 06:04:00,135.88,135.88,135.845,135.85,22400000.0
2005-01-13 06:05:00,135.878,135.886,135.859,135.886,82000002.0
2005-01-13 06:06:00,135.857,135.889,135.857,135.886,159799998.0
2005-01-13 06:07:00,135.876,135.894,135.876,135.887,119700001.0
2005-01-13 06:08:00,135.905,135.905,135.86,135.882,120400002.0
2005-01-13 06:09:00,135.87,135.892,135.859,135.892,73199999.0
2005-01-13 06:10:00,135.885,135.895,135.88,135.88,99800001.0
2005-01-13 06:11:00,135.88,135.885,135.862,135.87,64300000.0
2005-01-13 06:12:00,135.876,135.877,135.872,135.872,41600000.0
2005-01-13 06:13:00,135.87,135.87,135.843,135.843,103600002.0
2005-01-13 06:14:00,135.852,135.852,135.84,135.84,40600000.0
2005-01-13 06:15:00,135.828,135.855,135.828,135.847,151800000.0
2005-01-13 06:16:00,135.862,135.869,135.853,135.853,117699999.0
2005-01-13 06:17:00,135.865,135.871,135.852,135.871,62300000.0
2005-01-13 06:18:00,135.868,135.879,135.862,135.865,63900000.0
2005-01-13 06:19:00,135.875,135.875,135.862,135.867,125600001.0
2005-01-13 06:20:00,135.865,135.875,135.865,135.875,20200000.0
2005-01-13 06:21:00,135.87,135.87,135.87,135.87,23200000.0
2005-01-13 06:22:00,135.86,135.867,135.855,135.862,55900001.0
2005-01-13 06:23:00,135.862,135.862,135.845,135.85,118500002.0
2005-01-13 06:24:00,135.846,135.846,135.844,135.844,30300000.0
2005-01-13 06:25:00,135.85,135.86,135.842,135.844,56500000.0
2005-01-13 06:26:00,135.86,135.86,135.86,135.86,17500000.0
2005-01-13 06:27:00,135.86,135.86,135.848,135.853,106900000.0
2005-01-13 06:28:00,135.859,135.86,135.834,135.834,63100001.0
2005-01-13 06:29:00,135.842,135.842,135.838,135.838,15200000.0
2005-01-13 06:30:00,135.835,135.844,135.833,135.833,59700002.0
2005-01-13 06:31:00,135.835,135.835,135.825,135.835,44600000.0
2005-01-13 06:32:00,135.836,135.837,135.822,135.827,75400001.0
2005-01-13 06:33:00,135.82,135.823,135.803,135.823,85899999.0
2005-01-13 06:34:00,135.834,135.841,135.824,135.825,47200000.0
2005-01-13 06:35:00,135.827,135.829,135.809,135.816,87299999.0
2005-01-13 06:36:00,135.826,135.835,135.824,135.835,84100000.0
2005-01-13 06:37:00,135.838,135.84,135.833,135.838,60700001.0
2005-01-13 06:38:00,135.847,135.858,135.831,135.831,99600001.0
2005-01-13 06:39:00,135.828,135.829,135.812,135.812,123400001.0
2005-01-13 06:40:00,135.809,135.825,135.809,135.813,104800000.0
2005-01-13 06:41:00,135.818,135.825,135.811,135.813,98300001.0
2005-01-13 06:42:00,135.813,135.819,135.811,135.811,81600000.0
2005-01-13 06:43:00,135.806,135.806,135.79,135.794,148999998.0
2005-01-13 06:44:00,135.811,135.818,135.804,135.805,67499999.0
2005-01-13 06:45:00,135.802,135.802,135.793,135.793,8800000.0
2005-01-13 06:46:00,135.79,135.806,135.784,135.792,62400000.0
2005-01-13 06:47:00,135.805,135.809,135.802,135.802,50700000.0
2005-01-13 06:48:00,135.808,135.808,135.795,135.8,56000000.0
2005-01-13 06:49:00,135.803,135.809,135.772,135.777,14700000.0
2005-01-13 06:50:00,135.77,135.782,135.753,135.753,89000001.0
2005-01-13 06:51:00,135.741,135.755,135.739,135.75,41700000.0
2005-01-13 06:52:00,135.764,135.766,135.75,135.75,171300003.0
2005-01-13 06:53:00,135.779,135.781,135.76,135.768,147299999.0
2005-01-13 06:54:00,135.758,135.77,135.758,135.762,49500001.0
2005-01-13 06:55:00,135.762,135.772,135.761,135.761,90900001.0
2005-01-13 06:56:00,135.768,135.772,135.758,135.769,155099998.0
2005-01-13 06:57:00,135.768,135.776,135.759,135.775,79599999.0
2005-01-13 06:58:00,135.768,135.773,135.761,135.773,38200000.0
2005-01-13 06:59:00,135.771,135.771,135.752,135.752,144600001.0
2005-01-13 07:00:00,135.758,135.758,135.727,135.733,138300001.0
2005-01-13 07:01:00,135.731,135.736,135.724,135.724,86500000.0
2005-01-13 07:02:00,135.737,135.747,135.737,135.737,26900000.0
2005-01-13 07:03:00,135.743,135.749,135.74,135.749,96500000.0
2005-01-13 07:04:00,135.747,135.747,135.737,135.745,127099997.0
2005-01-13 07:05:00,135.743,135.753,135.738,135.747,94599999.0
2005-01-13 07:06:00,135.748,135.755,135.745,135.748,170000000.0
2005-01-13 07:07:00,135.759,135.759,135.735,135.735,67099998.0
2005-01-13 07:08:00,135.744,135.755,135.726,135.735,74000000.0
2005-01-13 07:09:00,135.754,135.754,135.727,135.727,20800000.0
2005-01-13 07:10:00,135.743,135.75,135.722,135.722,76400000.0
2005-01-13 07:11:00,135.718,135.736,135.712,135.731,134999998.0
2005-01-13 07:12:00,135.737,135.737,135.725,135.725,60699999.0
2005-01-13 07:13:00,135.724,135.735,135.724,135.732,79399999.0
2005-01-13 07:14:00,135.72,135.746,135.72,135.74,126400003.0
2005-01-13 07:15:00,135.745,135.76,135.745,135.745,154899998.0
2005-01-13 07:16:00,135.749,135.749,135.736,135.74,101599999.0
2005-01-13 07:17:00,135.735,135.735,135.718,135.73,92000000.0
2005-01-13 07:18:00,135.716,135.716,135.689,135.689,71100001.0
2005-01-13 07:19:00,135.688,135.688,135.678,135.68,68600000.0
2005-01-13 07:20:00,135.675,135.675,135.663,135.675,21100000.0
2005-01-13 07:21:00,135.671,135.679,135.656,135.656,96199999.0
2005-01-13 07:22:00,135.673,135.68,135.665,135.675,133100001.0
2005-01-13 07:23:00,135.682,135.682,135.67,135.68,43200000.0
2005-01-13 07:24:00,135.667,135.667,135.638,135.651,83100001.0
2005-01-13 07:25:00,135.646,135.661,135.638,135.661,81599999.0
2005-01-13 07:26:00,135.663,135.663,135.643,135.643,60999999.0
2005-01-13 07:27:00,135.657,135.657,135.632,135.643,152900000.0
2005-01-13 07:28:00,135.675,135.679,135.656,135.659,89800000.0
2005-01-13 07:29:00,135.663,135.666,135.651,135.653,94900001.0
2005-01-13 07:30:00,135.668,135.674,135.657,135.657,42200000.0
2005-01-13 07:31:00,135.678,135.678,135.663,135.672,67200001.0
2005-01-13 07:32:00,135.695,135.7,135.675,135.675,52600001.0
2005-01-13 07:33:00,135.703,135.71,135.697,135.7,88900000.0
2005-01-13 07:34:00,135.7,135.707,135.689,135.707,82800001.0
2005-01-13 07:35:00,135.705,135.719,135.703,135.708,47100000.0
2005-01-13 07:36:00,135.706,135.708,135.701,135.708,68700000.0
2005-01-13 07:37:00,135.714,135.715,135.684,135.684,122500000.0
2005-01-13 07:38:00,135.693,135.695,135.683,135.684,57900001.0
2005-01-13 07:39:00,135.697,135.718,135.697,135.71,202900003.0
2005-01-13 07:40:00,135.711,135.712,135.702,135.711,91600002.0
2005-01-13 07:41:00,135.705,135.708,135.7,135.708,138999997.0
2005-01-13 07:42:00,135.702,135.71,135.702,135.71,29799999.0
2005-01-13 07:43:00,135.708,135.715,135.705,135.713,96900000.0
2005-01-13 07:44:00,135.707,135.707,135.698,135.701,75300002.0
2005-01-13 07:45:00,135.686,135.686,135.646,135.658,47200000.0
2005-01-13 07:46:00,135.662,135.665,135.637,135.643,160899999.0
2005-01-13 07:47:00,135.629,135.64,135.622,135.64,70299999.0
2005-01-13 07:48:00,135.638,135.648,135.632,135.646,56900000.0
2005-01-13 07:49:00,135.643,135.643,135.63,135.635,85500001.0
2005-01-13 07:50:00,135.647,135.647,135.638,135.64,113300001.0
2005-01-13 07:51:00,135.638,135.658,135.638,135.647,159300003.0
2005-01-13 07:52:00,135.663,135.663,135.65,135.654,24600000.0
2005-01-13 07:53:00,135.66,135.665,135.66,135.665,68699999.0
2005-01-13 07:54:00,135.653,135.653,135.633,135.636,84499999.0
2005-01-13 07:55:00,135.642,135.649,135.627,135.634,41200000.0
2005-01-13 07:56:00,135.627,135.627,135.603,135.604,80300000.0
2005-01-13 07:57:00,135.625,135.636,135.625,135.628,90400001.0
2005-01-13 07:58:00,135.638,135.649,135.633,135.647,76400000.0
2005-01-13 07:59:00,135.645,135.656,135.645,135.649,65300000.0
2005-01-13 08:00:00,135.645,135.645,135.63,135.642,86500001.0
2005-01-13 08:01:00,135.653,135.661,135.644,135.659,204800002.0
2005-01-13 08:02:00,135.661,135.664,135.648,135.656,77299999.0
2005-01-13 08:03:00,135.654,135.666,135.654,135.662,86700000.0
2005-01-13 08:04:00,135.663,135.665,135.656,135.658,104000000.0
2005-01-13 08:05:00,135.662,135.669,135.648,135.655,277100006.0
2005-01-13 08:06:00,135.651,135.651,135.634,135.638,89000000.0
2005-01-13 08:07:00,135.63,135.64,135.624,135.627,42500000.0
2005-01-13 08:08:00,135.639,135.646,135.637,135.641,115800001.0
2005-01-13 08:09:00,135.637,135.637,135.617,135.617,25900000.0
2005-01-13 08:10:00,135.632,135.632,135.599,135.602,119899999.0
2005-01-13 08:11:00,135.601,135.601,135.587,135.595,60300000.0
2005-01-13 08:12:00,135.582,135.589,135.581,135.584,94499999.0
2005-01-13 08:13:00,135.577,135.588,135.56,135.564,110900001.0
2005-01-13 08:14:00,135.573,135.581,135.57,135.574,68700000.0
2005-01-13 08:15:00,135.563,135.563,135.538,135.548,29800000.0
2005-01-13 08:16:00,135.552,135.559,135.552,135.553,95499999.0
2005-01-13 08:17:00,135.552,135.552,135.548,135.548,8300000.0
2005-01-13 08:18:00,135.55,135.554,135.547,135.55,87100000.0
2005-01-13 08:19:00,135.544,135.544,135.531,135.531,39600002.0
2005-01-13 08:20:00,135.535,135.545,135.525,135.526,114900000.0
2005-01-13 08:21:00,135.537,135.546,135.527,135.531,161799999.0
2005-01-13 08:22:00,135.528,135.528,135.505,135.519,24800000.0
2005-01-13 08:23:00,135.515,135.519,135.505,135.505,82100000.0
2005-01-13 08:24:00,135.502,135.516,135.502,135.51,141500002.0
2005-01-13 08:25:00,135.513,135.513,135.5,135.5,56899998.0
2005-01-13 08:26:00,135.523,135.528,135.515,135.528,115500004.0
2005-01-13 08:27:00,135.542,135.544,135.522,135.524,118900000.0
2005-01-13 08:28:00,135.546,135.566,135.541,135.548,162100000.0
2005-01-13 08:29:00,135.562,135.568,135.544,135.544,72500000.0
2005-01-13 08:30:00,135.563,135.566,135.546,135.551,124399997.0
2005-01-13 08:31:00,135.561,135.568,135.561,135.568,71799999.0
2005-01-13 08:32:00,135.574,135.577,135.547,135.559,78500000.0
2005-01-13 08:33:00,135.56,135.567,135.559,135.562,27600000.0
2005-01-13 08:34:00,135.562,135.574,135.558,135.56,118300001.0
2005-01-13 08:35:00,135.566,135.586,135.561,135.568,54600000.0
2005-01-13 08:36:00,135.567,135.567,135.545,135.545,164900001.0
2005-01-13 08:37:00,135.551,135.569,135.551,135.552,113000000.0
2005-01-13 08:38:00,135.557,135.557,135.543,135.543,81000001.0
2005-01-13 08:39:00,135.535,135.541,135.525,135.537,99500001.0
2005-01-13 08:40:00,135.554,135.56,135.547,135.554,111299998.0
2005-01-13 08:41:00,135.553,135.553,135.488,135.507,163799999.0
2005-01-13 08:42:00,135.512,135.528,135.512,135.525,88800001.0
2005-01-13 08:43:00,135.525,135.542,135.525,135.541,82199999.0
2005-01-13 08:44:00,135.542,135.543,135.532,135.536,103999999.0
2005-01-13 08:45:00,135.555,135.565,135.542,135.55,92299999.0
2005-01-13 08:46:00,135.555,135.566,135.537,135.549,150000002.0
2005-01-13 08:47:00,135.558,135.568,135.551,135.557,92599999.0
2005-01-13 08:48:00,135.567,135.612,135.562,135.603,160499999.0
2005-01-13 08:49:00,135.59,135.603,135.585,135.598,95899999.0
2005-01-13 08:50:00,135.604,135.604,135.583,135.595,24700000.0
2005-01-13 08:51:00,135.588,135.603,135.583,135.596,150999999.0
2005-01-13 08:52:00,135.575,135.58,135.564,135.572,72800000.0
2005-01-13 08:53:00,135.565,135.565,135.555,135.56,49200000.0
2005-01-13 08:54:00,135.556,135.564,135.556,135.559,56700000.0
2005-01-13 08:55:00,135.559,135.562,135.545,135.562,66400000.0
2005-01-13 08:56:00,135.547,135.559,135.545,135.557,56300000.0
2005-01-13 08:57:00,135.572,135.588,135.563,135.571,91800002.0
2005-01-13 08:58:00,135.573,135.598,135.568,135.586,85600002.0
2005-01-13 08:59:00,135.585,135.604,135.58,135.603,164999998.0
2005-01-13 09:00:00,135.605,135.616,135.597,135.605,97300002.0
2005-01-13 09:01:00,135.607,135.61,135.595,135.595,88700001.0
2005-01-13 09:02:00,135.583,135.583,135.552,135.559,59200000.0
2005-01-13 09:03:00,135.576,135.576,135.539,135.539,103400001.0
2005-01-13 09:04:00,135.536,135.542,135.522,135.524,67700000.0
2005-01-13 09:05:00,135.542,135.542,135.527,135.536,107299997.0
2005-01-13 09:06:00,135.543,135.578,135.543,135.573,48700000.0
2005-01-13 09:07:00,135.56,135.589,135.551,135.562,101600000.0
2005-01-13 09:08:00,135.566,135.566,135.545,135.55,64800000.0
2005-01-13 09:09:00,135.562,135.569,135.551,135.559,44800000.0
2005-01-13 09:10:00,135.55,135.573,135.55,135.572,73499999.0
2005-01-13 09:11:00,135.583,135.591,135.568,135.591,70400001.0
2005-01-13 09:12:00,135.59,135.602,135.583,135.598,72300000.0
2005-01-13 09:13:00,135.601,135.608,135.587,135.591,116199999.0
2005-01-13 09:14:00,135.605,135.614,135.592,135.593,164099998.0
2005-01-13 09:15:00,135.597,135.618,135.595,135.606,67199999.0
2005-01-13 09:16:00,135.623,135.636,135.609,135.621,156700000.0
2005-01-13 09:17:00,135.616,135.633,135.605,135.633,61600000.0
2005-01-13 09:18:00,135.645,135.646,135.631,135.631,163400000.0
2005-01-13 09:19:00,135.634,135.634,135.614,135.62,89599999.0
2005-01-13 09:20:00,135.612,135.614,135.59,135.591,30700000.0
2005-01-13 09:21:00,135.6,135.6,135.579,135.582,57600001.0
2005-01-13 09:22:00,135.581,135.584,135.567,135.573,60000000.0
2005-01-13 09:23:00,135.607,135.62,135.589,135.6,146100002.0
2005-01-13 09:24:00,135.614,135.634,135.614,135.62,85800000.0
2005-01-13 09:25:00,135.628,135.637,135.628,135.631,89200000.0
2005-01-13 09:26:00,135.622,135.631,135.614,135.614,53600000.0
2005-01-13 09:27:00,135.632,135.666,135.621,135.666,59600001.0
2005-01-13 09:28:00,135.672,135.685,135.647,135.647,193900006.0
2005-01-13 09:29:00,135.658,135.658,135.633,135.648,113300000.0
2005-01-13 09:30:00,135.662,135.662,135.642,135.648,96700000.0
2005-01-13 09:31:00,135.645,135.656,135.641,135.656,82300002.0
2005-01-13 09:32:00,135.658,135.666,135.65,135.653,61799999.0
2005-01-13 09:33:00,135.668,135.675,135.656,135.656,76700001.0
2005-01-13 09:34:00,135.675,135.694,135.67,135.688,130999997.0
2005-01-13 09:35:00,135.69,135.713,135.688,135.695,100699999.0
2005-01-13 09:36:00,135.693,135.695,135.681,135.695,67600000.0
2005-01-13 09:37:00,135.692,135.705,135.685,135.693,166600000.0
2005-01-13 09:38:00,135.695,135.695,135.683,135.688,36700000.0
2005-01-13 09:39:00,135.694,135.706,135.685,135.685,61100000.0
2005-01-13 09:40:00,135.688,135.688,135.664,135.664,79500000.0
2005-01-13 09:41:00,135.666,135.677,135.655,135.657,89100000.0
2005-01-13 09:42:00,135.658,135.658,135.63,135.639,98099999.0
2005-01-13 09:43:00,135.626,135.636,135.62,135.62,113899999.0
2005-01-13 09:44:00,135.63,135.637,135.619,135.619,89099999.0
2005-01-13 09:45:00,135.622,135.622,135.608,135.608,126999999.0
2005-01-13 09:46:00,135.613,135.618,135.609,135.618,136400000.0
2005-01-13 09:47:00,135.635,135.641,135.629,135.634,103699999.0
2005-01-13 09:48:00,135.652,135.656,135.635,135.643,116699998.0
2005-01-13 09:49:00,135.648,135.671,135.643,135.665,191599997.0
2005-01-13 09:50:00,135.673,135.676,135.665,135.676,77400000.0
2005-01-13 09:51:00,135.682,135.682,135.666,135.67,140100001.0
2005-01-13 09:52:00,135.677,135.677,135.663,135.663,88499999.0
2005-01-13 09:53:00,135.667,135.667,135.642,135.642,31200001.0
2005-01-13 09:54:00,135.653,135.654,135.627,135.627,133600001.0
2005-01-13 09:55:00,135.615,135.621,135.602,135.613,140699999.0
2005-01-13 09:56:00,135.617,135.624,135.617,135.623,117700000.0
2005-01-13 09:57:00,135.628,135.628,135.612,135.612,68100000.0
2005-01-13 09:58:00,135.61,135.628,135.61,135.621,28400000.0
2005-01-13 09:59:00,135.627,135.627,135.616,135.619,60599998.0
2005-01-13 10:00:00,135.623,135.625,135.61,135.625,166000001.0
2005-01-13 10:01:00,135.598,135.598,135.57,135.59,99900000.0
2005-01-13 10:02:00,135.575,135.579,135.537,135.537,81499998.0
2005-01-13 10:03:00,135.512,135.512,135.494,135.495,52000000.0
2005-01-13 10:04:00,135.521,135.521,135.502,135.502,80199999.0
2005-01-13 10:05:00,135.5,135.5,135.474,135.477,93500000.0
2005-01-13 10:06:00,135.498,135.498,135.474,135.495,111799998.0
2005-01-13 10:07:00,135.512,135.514,135.491,135.498,62600000.0
2005-01-13 10:08:00,135.527,135.527,135.495,135.515,101400000.0
2005-01-13 10:09:00,135.518,135.527,135.507,135.512,125100000.0
2005-01-13 10:10:00,135.538,135.541,135.521,135.54,149600000.0
2005-01-13 10:11:00,135.545,135.549,135.522,135.522,40900000.0
2005-01-13 10:12:00,135.536,135.536,135.514,135.514,117299999.0
2005-01-13 10:13:00,135.515,135.515,135.494,135.497,91499999.0
2005-01-13 10:14:00,135.496,135.496,135.465,135.478,108499999.0
2005-01-13 10:15:00,135.483,135.488,135.475,135.475,85399999.0
2005-01-13 10:16:00,135.5,135.516,135.485,135.485,85500000.0
2005-01-13 10:17:00,135.515,135.519,135.494,135.497,121400001.0
2005-01-13 10:18:00,135.515,135.515,135.503,135.503,62400000.0
2005-01-13 10:19:00,135.508,135.518,135.484,135.507,60200000.0
2005-01-13 10:20:00,135.511,135.533,135.49,135.493,82600000.0
2005-01-13 10:21:00,135.502,135.504,135.479,135.488,41200000.0
2005-01-13 10:22:00,135.485,135.515,135.482,135.513,82300000.0
2005-01-13 10:23:00,135.528,135.528,135.507,135.507,134000000.0
2005-01-13 10:24:00,135.532,135.535,135.503,135.503,90300000.0
2005-01-13 10:25:00,135.521,135.536,135.507,135.509,121500000.0
2005-01-13 10:26:00,135.525,135.529,135.497,135.497,112899999.0
2005-01-13 10:27:00,135.498,135.505,135.477,135.48,78299998.0
2005-01-13 10:28:00,135.463,135.486,135.463,135.47,52600000.0
2005-01-13 10:29:00,135.483,135.483,135.462,135.465,54800000.0
2005-01-13 10:30:00,135.446,135.446,135.363,135.363,112600001.0
2005-01-13 10:31:00,135.368,135.368,135.298,135.303,111899999.0
2005-01-13 10:32:00,135.305,135.313,135.298,135.307,136700002.0
2005-01-13 10:33:00,135.307,135.327,135.307,135.321,64699999.0
2005-01-13 10:34:00,135.337,135.348,135.325,135.348,192700000.0
2005-01-13 10:35:00,135.367,135.378,135.346,135.37,77999999.0
2005-01-13 10:36:00,135.39,135.395,135.382,135.388,105800000.0
2005-01-13 10:37:00,135.402,135.405,135.365,135.365,130300002.0
2005-01-13 10:38:00,135.403,135.404,135.375,135.403,112600002.0
2005-01-13 10:39:00,135.395,135.398,135.391,135.398,10400000.0
2005-01-13 10:40:00,135.407,135.407,135.398,135.401,77600001.0
2005-01-13 10:41:00,135.407,135.418,135.406,135.414,93299999.0
2005-01-13 10:42:00,135.412,135.42,135.395,135.395,73800001.0
2005-01-13 10:43:00,135.417,135.424,135.41,135.415,161800001.0
2005-01-13 10:44:00,135.414,135.432,135.414,135.421,89100000.0
2005-01-13 10:45:00,135.418,135.439,135.418,135.432,52800001.0
2005-01-13 10:46:00,135.442,135.442,135.415,135.415,57800000.0
2005-01-13 10:47:00,135.41,135.423,135.372,135.423,80600000.0
2005-01-13 10:48:00,135.438,135.441,135.425,135.438,83900001.0
2005-01-13 10:49:00,135.446,135.455,135.438,135.454,82200000.0
2005-01-13 10:50:00,135.478,135.483,135.473,135.48,140099999.0
2005-01-13 10:51:00,135.481,135.481,135.443,135.443,99800002.0
2005-01-13 10:52:00,135.431,135.431,135.389,135.389,122100003.0
2005-01-13 10:53:00,135.392,135.398,135.376,135.38,57600001.0
2005-01-13 10:54:00,135.365,135.371,135.345,135.348,113000001.0
2005-01-13 10:55:00,135.354,135.364,135.335,135.357,130299999.0
2005-01-13 10:56:00,135.368,135.381,135.344,135.373,84900000.0
2005-01-13 10:57:00,135.377,135.39,135.377,135.389,88000001.0
2005-01-13 10:58:00,135.417,135.442,135.414,135.438,141399998.0
2005-01-13 10:59:00,135.453,135.483,135.449,135.468,109799997.0
2005-01-13 11:00:00,135.454,135.454,135.403,135.411,48000000.0
2005-01-13 11:01:00,135.41,135.413,135.392,135.413,191499998.0
2005-01-13 11:02:00,135.41,135.413,135.395,135.409,169400000.0
2005-01-13 11:03:00,135.422,135.422,135.387,135.395,121400000.0
2005-01-13 11:04:00,135.392,135.392,135.359,135.378,71199999.0
2005-01-13 11:05:00,135.397,135.397,135.362,135.362,73100000.0
2005-01-13 11:06:00,135.355,135.366,135.344,135.366,80700002.0
2005-01-13 11:07:00,135.365,135.365,135.345,135.345,53000001.0
2005-01-13 11:08:00,135.365,135.372,135.353,135.353,81800001.0
2005-01-13 11:09:00,135.357,135.357,135.335,135.335,64099999.0
2005-01-13 11:10:00,135.341,135.341,135.325,135.328,63899999.0
2005-01-13 11:11:00,135.346,135.346,135.324,135.327,158400002.0
2005-01-13 11:12:00,135.345,135.358,135.33,135.347,142399997.0
2005-01-13 11:13:00,135.351,135.351,135.327,135.33,77200000.0
2005-01-13 11:14:00,135.329,135.344,135.321,135.338,67200001.0
2005-01-13 11:15:00,135.369,135.369,135.352,135.364,106900000.0
2005-01-13 11:16:00,135.368,135.377,135.36,135.377,146999999.0
2005-01-13 11:17:00,135.389,135.392,135.355,135.379,132699998.0
2005-01-13 11:18:00,135.391,135.391,135.371,135.371,42200000.0
2005-01-13 11:19:00,135.388,135.393,135.382,135.391,81000001.0
2005-01-13 11:20:00,135.385,135.395,135.369,135.369,79500000.0
2005-01-13 11:21:00,135.365,135.39,135.362,135.386,134400002.0
2005-01-13 11:22:00,135.394,135.397,135.391,135.391,59299999.0
2005-01-13 11:23:00,135.385,135.395,135.385,135.39,101800000.0
2005-01-13 11:24:00,135.397,135.398,135.39,135.39,88799999.0
2005-01-13 11:25:00,135.38,135.397,135.352,135.396,127999999.0
2005-01-13 11:26:00,135.395,135.412,135.393,135.394,98899997.0
2005-01-13 11:27:00,135.388,135.396,135.367,135.367,120500000.0
2005-01-13 11:28:00,135.363,135.365,135.338,135.349,60699999.0
2005-01-13 11:29:00,135.36,135.36,135.334,135.335,129599999.0
2005-01-13 11:30:00,135.338,135.343,135.327,135.328,92100000.0
2005-01-13 11:31:00,135.333,135.347,135.331,135.346,127200000.0
2005-01-13 11:32:00,135.357,135.368,135.342,135.354,57200000.0
2005-01-13 11:33:00,135.374,135.376,135.367,135.374,46500000.0
2005-01-13 11:34:00,135.388,135.39,135.366,135.368,82000000.0
2005-01-13 11:35:00,135.361,135.363,135.333,135.333,68800000.0
2005-01-13 11:36:00,135.352,135.352,135.331,135.34,63300001.0
2005-01-13 11:37:00,135.348,135.35,135.319,135.319,53100000.0
2005-01-13 11:38:00,135.318,135.333,135.318,135.323,56400000.0
2005-01-13 11:39:00,135.324,135.348,135.323,135.345,110900002.0
2005-01-13 11:40:00,135.343,135.352,135.343,135.346,34500000.0
2005-01-13 11:41:00,135.345,135.365,135.342,135.365,53100000.0
2005-01-13 11:42:00,135.376,135.386,135.357,135.357,75500001.0
2005-01-13 11:43:00,135.371,135.382,135.36,135.372,112599998.0
2005-01-13 11:44:00,135.385,135.395,135.379,135.384,64800000.0
2005-01-13 11:45:00,135.392,135.409,135.39,135.393,141200002.0
2005-01-13 11:46:00,135.397,135.426,135.397,135.422,99999999.0
2005-01-13 11:47:00,135.432,135.436,135.422,135.424,113299998.0
2005-01-13 11:48:00,135.445,135.464,135.445,135.46,65200000.0
2005-01-13 11:49:00,135.459,135.459,135.436,135.445,141600001.0
2005-01-13 11:50:00,135.437,135.437,135.404,135.417,71400000.0
2005-01-13 11:51:00,135.41,135.445,135.399,135.436,107300001.0
2005-01-13 11:52:00,135.455,135.461,135.445,135.457,61099999.0
2005-01-13 11:53:00,135.453,135.484,135.443,135.484,123499999.0
2005-01-13 11:54:00,135.463,135.49,135.457,135.49,89499999.0
2005-01-13 11:55:00,135.488,135.488,135.458,135.476,102099997.0
2005-01-13 11:56:00,135.488,135.499,135.476,135.499,55200000.0
2005-01-13 11:57:00,135.524,135.524,135.503,135.503,87900000.0
2005-01-13 11:58:00,135.508,135.524,135.505,135.522,74399999.0
2005-01-13 11:59:00,135.522,135.529,135.514,135.523,128500001.0
2005-01-13 12:00:00,135.522,135.532,135.486,135.486,150299999.0
2005-01-13 12:01:00,135.507,135.521,135.472,135.472,51100000.0
2005-01-13 12:02:00,135.465,135.475,135.459,135.46,124999996.0
2005-01-13 12:03:00,135.457,135.472,135.455,135.463,163799998.0
2005-01-13 12:04:00,135.49,135.49,135.473,135.488,64100000.0
2005-01-13 12:05:00,135.494,135.515,135.494,135.494,153899998.0
2005-01-13 12:06:00,135.504,135.558,135.504,135.558,83500000.0
2005-01-13 12:07:00,135.572,135.586,135.559,135.583,85300001.0
2005-01-13 12:08:00,135.577,135.577,135.548,135.548,166200000.0
2005-01-13 12:09:00,135.579,135.596,135.563,135.596,214499994.0
2005-01-13 12:10:00,135.573,135.582,135.554,135.573,130000003.0
2005-01-13 12:11:00,135.565,135.565,135.535,135.536,44700000.0
2005-01-13 12:12:00,135.53,135.53,135.52,135.525,60699999.0
2005-01-13 12:13:00,135.525,135.525,135.518,135.519,23900000.0
2005-01-13 12:14:00,135.518,135.518,135.499,135.511,160500000.0
2005-01-13 12:15:00,135.51,135.526,135.503,135.517,119200000.0
2005-01-13 12:16:00,135.523,135.523,135.505,135.512,66800001.0
2005-01-13 12:17:00,135.522,135.569,135.517,135.55,109000000.0
2005-01-13 12:18:00,135.573,135.612,135.563,135.607,53699999.0
2005-01-13 12:19:00,135.607,135.622,135.601,135.62,119200001.0
2005-01-13 12:20:00,135.613,135.613,135.605,135.605,16000000.0
2005-01-13 12:21:00,135.602,135.602,135.588,135.589,39999999.0
2005-01-13 12:22:00,135.594,135.604,135.587,135.594,165999997.0
2005-01-13 12:23:00,135.613,135.615,135.598,135.601,108700002.0
2005-01-13 12:24:00,135.613,135.62,135.596,135.596,80800001.0
2005-01-13 12:25:00,135.59,135.59,135.574,135.585,66300002.0
2005-01-13 12:26:00,135.59,135.602,135.583,135.593,108100001.0
2005-01-13 12:27:00,135.6,135.61,135.594,135.609,83400000.0
2005-01-13 12:28:00,135.63,135.63,135.594,135.612,73700002.0
2005-01-13 12:29:00,135.622,135.622,135.585,135.601,83599999.0
2005-01-13 12:30:00,135.613,135.619,135.597,135.619,101200001.0
2005-01-13 12:31:00,135.624,135.624,135.61,135.61,57100000.0
2005-01-13 12:32:00,135.621,135.621,135.601,135.602,67600000.0
2005-01-13 12:33:00,135.628,135.628,135.609,135.615,164899998.0
2005-01-13 12:34:00,135.627,135.627,135.604,135.605,68500001.0
2005-01-13 12:35:00,135.624,135.624,135.608,135.613,76800001.0
2005-01-13 12:36:00,135.622,135.632,135.619,135.629,51999999.0
2005-01-13 12:37:00,135.623,135.629,135.614,135.616,115899997.0
2005-01-13 12:38:00,135.63,135.651,135.624,135.637,120799999.0
2005-01-13 12:39:00,135.643,135.663,135.622,135.647,75000000.0
2005-01-13 12:40:00,135.627,135.64,135.602,135.624,175300003.0
2005-01-13 12:41:00,135.624,135.639,135.616,135.628,206999999.0
2005-01-13 12:42:00,135.628,135.632,135.618,135.618,89499997.0
2005-01-13 12:43:00,135.63,135.64,135.629,135.64,128499998.0
2005-01-13 12:44:00,135.649,135.654,135.632,135.643,78000001.0
2005-01-13 12:45:00,135.656,135.656,135.642,135.642,94600000.0
2005-01-13 12:46:00,135.667,135.68,135.645,135.65,139700002.0
2005-01-13 12:47:00,135.67,135.695,135.658,135.688,52700000.0
2005-01-13 12:48:00,135.7,135.737,135.687,135.729,84399999.0
2005-01-13 12:49:00,135.735,135.805,135.721,135.754,104700001.0
2005-01-13 12:50:00,135.838,135.84,135.717,135.778,123800000.0
2005-01-13 12:51:00,135.786,135.786,135.764,135.766,101300001.0
2005-01-13 12:52:00,135.779,135.779,135.759,135.759,10400000.0
2005-01-13 12:53:00,135.779,135.782,135.755,135.77,152900000.0
2005-01-13 12:54:00,135.779,135.787,135.768,135.768,104799998.0
2005-01-13 12:55:00,135.758,135.782,135.756,135.781,58100000.0
2005-01-13 12:56:00,135.79,135.796,135.765,135.765,95200002.0
2005-01-13 12:57:00,135.76,135.768,135.742,135.766,121499998.0
2005-01-13 12:58:00,135.768,135.795,135.766,135.782,171899999.0
2005-01-13 12:59:00,135.792,135.792,135.772,135.772,66799999.0
2005-01-13 13:00:00,135.783,135.833,135.777,135.833,220200004.0
2005-01-13 13:01:00,135.818,135.855,135.805,135.828,134200001.0
2005-01-13 13:02:00,135.815,135.815,135.789,135.796,68800000.0
2005-01-13 13:03:00,135.821,135.823,135.797,135.817,174199998.0
2005-01-13 13:04:00,135.822,135.833,135.815,135.833,68700001.0
2005-01-13 13:05:00,135.825,135.825,135.806,135.806,36000000.0
2005-01-13 13:06:00,135.808,135.815,135.805,135.806,34600001.0
2005-01-13 13:07:00,135.807,135.819,135.779,135.779,91999998.0
2005-01-13 13:08:00,135.798,135.804,135.789,135.797,110299999.0
2005-01-13 13:09:00,135.798,135.798,135.788,135.789,66700001.0
2005-01-13 13:10:00,135.789,135.793,135.78,135.788,113200002.0
2005-01-13 13:11:00,135.8,135.823,135.8,135.81,49100000.0
2005-01-13 13:12:00,135.812,135.832,135.796,135.796,44600000.0
2005-01-13 13:13:00,135.82,135.838,135.802,135.83,231399997.0
2005-01-13 13:14:00,135.823,135.843,135.809,135.817,77799998.0
2005-01-13 13:15:00,135.8,135.8,135.748,135.75,128799999.0
2005-01-13 13:16:00,135.755,135.771,135.745,135.768,62200001.0
2005-01-13 13:17:00,135.753,135.753,135.737,135.737,21600000.0
2005-01-13 13:18:00,135.739,135.74,135.731,135.735,130800001.0
2005-01-13 13:19:00,135.732,135.732,135.681,135.681,86300003.0
2005-01-13 13:20:00,135.673,135.684,135.655,135.655,83899999.0
2005-01-13 13:21:00,135.661,135.666,135.644,135.655,101599999.0
2005-01-13 13:22:00,135.667,135.675,135.659,135.675,50399999.0
2005-01-13 13:23:00,135.683,135.694,135.681,135.687,62300000.0
2005-01-13 13:24:00,135.704,135.72,135.691,135.719,129500003.0
2005-01-13 13:25:00,135.735,135.759,135.725,135.742,68600000.0
2005-01-13 13:26:00,135.779,135.779,135.734,135.757,66400000.0
2005-01-13 13:27:00,135.787,135.796,135.769,135.769,57100000.0
2005-01-13 13:28:00,135.806,135.812,135.743,135.793,129200001.0
2005-01-13 13:29:00,135.797,135.797,135.767,135.777,45000000.0
2005-01-13 13:30:00,135.783,135.784,135.765,135.765,84100002.0
2005-01-13 13:31:00,135.773,135.776,135.734,135.776,52300000.0
2005-01-13 13:32:00,135.76,135.765,135.755,135.755,138000003.0
2005-01-13 13:33:00,135.755,135.761,135.735,135.748,59700000.0
2005-01-13 13:34:00,135.767,135.779,135.739,135.742,93100001.0
2005-01-13 13:35:00,135.765,135.782,135.746,135.769,108400001.0
2005-01-13 13:36:00,135.785,135.785,135.777,135.777,63800002.0
2005-01-13 13:37:00,135.794,135.798,135.783,135.794,163800002.0
2005-01-13 13:38:00,135.822,135.823,135.796,135.8,99100002.0
2005-01-13 13:39:00,135.811,135.814,135.799,135.802,80799998.0
2005-01-13 13:40:00,135.794,135.794,135.781,135.781,77000001.0
2005-01-13 13:41:00,135.802,135.802,135.78,135.78,51600000.0
2005-01-13 13:42:00,135.785,135.785,135.776,135.785,102700001.0
2005-01-13 13:43:00,135.801,135.801,135.785,135.79,111599999.0
2005-01-13 13:44:00,135.799,135.799,135.783,135.796,114299999.0
2005-01-13 13:45:00,135.791,135.791,135.779,135.782,80099999.0
2005-01-13 13:46:00,135.793,135.793,135.78,135.786,59500000.0
2005-01-13 13:47:00,135.792,135.795,135.778,135.79,159299997.0
2005-01-13 13:48:00,135.785,135.809,135.773,135.809,122999998.0
2005-01-13 13:49:00,135.803,135.812,135.794,135.806,100600000.0
2005-01-13 13:50:00,135.812,135.822,135.798,135.808,61600000.0
2005-01-13 13:51:00,135.833,135.833,135.821,135.827,34000000.0
2005-01-13 13:52:00,135.823,135.823,135.806,135.814,60100002.0
2005-01-13 13:53:00,135.821,135.821,135.805,135.805,98600000.0
2005-01-13 13:54:00,135.809,135.817,135.809,135.813,67499998.0
2005-01-13 13:55:00,135.812,135.817,135.798,135.798,76300000.0
2005-01-13 13:56:00,135.812,135.83,135.795,135.795,74499999.0
2005-01-13 13:57:00,135.8,135.809,135.785,135.785,69199999.0
2005-01-13 13:58:00,135.791,135.797,135.772,135.772,69200000.0
2005-01-13 13:59:00,135.785,135.796,135.78,135.783,78000001.0
2005-01-13 14:00:00,135.801,135.806,135.771,135.806,116199999.0
2005-01-13 14:01:00,135.818,135.836,135.818,135.836,60699999.0
2005-01-13 14:02:00,135.847,135.851,135.823,135.837,93600002.0
2005-01-13 14:03:00,135.848,135.853,135.83,135.83,40000000.0
2005-01-13 14:04:00,135.84,135.848,135.833,135.838,75800000.0
2005-01-13 14:05:00,135.847,135.888,135.844,135.888,72600002.0
2005-01-13 14:06:00,135.877,135.882,135.865,135.882,115300002.0
2005-01-13 14:07:00,135.884,135.9,135.867,135.867,123400001.0
2005-01-13 14:08:00,135.87,135.885,135.864,135.885,129299999.0
2005-01-13 14:09:00,135.873,135.873,135.845,135.845,135000000.0
2005-01-13 14:10:00,135.844,135.862,135.843,135.844,89600000.0
2005-01-13 14:11:00,135.855,135.859,135.8,135.8,80800000.0
2005-01-13 14:12:00,135.864,135.873,135.857,135.873,116499996.0
2005-01-13 14:13:00,135.874,135.878,135.866,135.872,109199999.0
2005-01-13 14:14:00,135.854,135.854,135.851,135.851,9600000.0
2005-01-13 14:15:00,135.851,135.865,135.841,135.855,112899999.0
2005-01-13 14:16:00,135.857,135.877,135.857,135.871,37600000.0
2005-01-13 14:17:00,135.878,135.917,135.874,135.917,91699998.0
2005-01-13 14:18:00,135.925,135.943,135.917,135.939,128599999.0
2005-01-13 14:19:00,135.956,135.957,135.949,135.949,102999996.0
2005-01-13 14:20:00,135.955,135.966,135.945,135.959,48499999.0
2005-01-13 14:21:00,135.953,135.984,135.953,135.968,82300000.0
2005-01-13 14:22:00,135.982,135.983,135.952,135.963,128400001.0
2005-01-13 14:23:00,135.99,136.019,135.981,135.981,60700000.0
2005-01-13 14:24:00,136.043,136.063,136.041,136.059,73800002.0
2005-01-13 14:25:00,136.03,136.03,135.992,136.026,24400000.0
2005-01-13 14:26:00,136.054,136.056,136.04,136.056,55099999.0
2005-01-13 14:27:00,136.06,136.06,136.035,136.05,79500000.0
2005-01-13 14:28:00,136.059,136.1,136.052,136.1,143700003.0
2005-01-13 14:29:00,136.11,136.117,136.109,136.112,61399999.0
2005-01-13 14:30:00,136.118,136.152,136.118,136.138,48699999.0
2005-01-13 14:31:00,136.157,136.157,136.102,136.109,36100000.0
2005-01-13 14:32:00,136.111,136.111,136.077,136.077,115400001.0
2005-01-13 14:33:00,136.074,136.097,136.074,136.086,104500002.0
2005-01-13 14:34:00,136.094,136.106,136.085,136.085,98300000.0
2005-01-13 14:35:00,136.09,136.1,136.073,136.073,125299999.0
2005-01-13 14:36:00,136.073,136.073,136.036,136.036,118899998.0
2005-01-13 14:37:00,136.036,136.036,136.008,136.022,102300001.0
2005-01-13 14:38:00,136.034,136.055,136.03,136.035,153099999.0
2005-01-13 14:39:00,136.053,136.053,136.027,136.04,138500003.0
2005-01-13 14:40:00,136.042,136.042,136.028,136.028,141600000.0
2005-01-13 14:41:00,136.036,136.036,136.025,136.025,100000000.0
2005-01-13 14:42:00,136.021,136.041,136.021,136.023,73999999.0
2005-01-13 14:43:00,136.028,136.04,136.016,136.016,178000000.0
2005-01-13 14:44:00,136.027,136.033,135.992,135.992,136499997.0
2005-01-13 14:45:00,135.981,135.981,135.9,135.9,68400000.0
2005-01-13 14:46:00,135.9,135.926,135.9,135.915,82200000.0
2005-01-13 14:47:00,135.903,135.932,135.903,135.925,133299999.0
2005-01-13 14:48:00,135.955,135.962,135.935,135.955,58900000.0
2005-01-13 14:49:00,135.959,135.959,135.929,135.929,48699998.0
2005-01-13 14:50:00,135.938,135.938,135.909,135.925,135500000.0
2005-01-13 14:51:00,135.905,135.905,135.875,135.89,36899999.0
2005-01-13 14:52:00,135.878,135.894,135.878,135.892,70299999.0
2005-01-13 14:53:00,135.901,135.908,135.901,135.904,34000000.0
2005-01-13 14:54:00,135.91,135.91,135.887,135.895,105699998.0
2005-01-13 14:55:00,135.877,135.878,135.841,135.841,125800000.0
2005-01-13 14:56:00,135.845,135.849,135.781,135.781,127900001.0
2005-01-13 14:57:00,135.808,135.808,135.788,135.789,105000002.0
2005-01-13 14:58:00,135.785,135.8,135.785,135.79,72500001.0
2005-01-13 14:59:00,135.802,135.802,135.788,135.788,39200000.0
2005-01-13 15:00:00,135.79,135.79,135.746,135.758,76200001.0
2005-01-13 15:01:00,135.765,135.765,135.733,135.74,64399998.0
2005-01-13 15:02:00,135.746,135.761,135.745,135.745,68999999.0
2005-01-13 15:03:00,135.76,135.762,135.742,135.745,62600001.0
2005-01-13 15:04:00,135.756,135.774,135.746,135.761,54900000.0
2005-01-13 15:05:00,135.753,135.771,135.753,135.764,52500000.0
2005-01-13 15:06:00,135.768,135.768,135.744,135.755,53600000.0
2005-01-13 15:07:00,135.767,135.767,135.743,135.744,78100000.0
2005-01-13 15:08:00,135.769,135.769,135.707,135.707,56399999.0
2005-01-13 15:09:00,135.706,135.723,135.676,135.676,70599999.0
2005-01-13 15:10:00,135.667,135.684,135.646,135.668,65900000.0
2005-01-13 15:11:00,135.683,135.683,135.66,135.66,74899999.0
2005-01-13 15:12:00,135.655,135.663,135.626,135.626,182800000.0
2005-01-13 15:13:00,135.63,135.67,135.63,135.657,69900000.0
2005-01-13 15:14:00,135.669,135.685,135.668,135.68,138700002.0
2005-01-13 15:15:00,135.683,135.689,135.659,135.689,109900000.0
2005-01-13 15:16:00,135.686,135.689,135.678,135.678,112100003.0
2005-01-13 15:17:00,135.682,135.685,135.675,135.675,73400000.0
2005-01-13 15:18:00,135.684,135.689,135.668,135.678,64899999.0
2005-01-13 15:19:00,135.68,135.687,135.627,135.627,56800002.0
2005-01-13 15:20:00,135.593,135.6,135.581,135.597,59500000.0
2005-01-13 15:21:00,135.6,135.642,135.6,135.642,94799997.0
2005-01-13 15:22:00,135.65,135.698,135.645,135.698,142700000.0
2005-01-13 15:23:00,135.7,135.7,135.646,135.688,89700002.0
2005-01-13 15:24:00,135.698,135.698,135.586,135.593,88800000.0
2005-01-13 15:25:00,135.585,135.585,135.559,135.561,47100000.0
2005-01-13 15:26:00,135.578,135.606,135.57,135.587,115100000.0
2005-01-13 15:27:00,135.607,135.614,135.601,135.603,148699997.0
2005-01-13 15:28:00,135.636,135.674,135.629,135.629,69599998.0
2005-01-13 15:29:00,135.678,135.678,135.61,135.61,157699999.0
2005-01-13 15:30:00,135.617,135.619,135.581,135.581,65600001.0
2005-01-13 15:31:00,135.6,135.64,135.59,135.64,90900000.0
2005-01-13 15:32:00,135.65,135.689,135.626,135.68,122300001.0
2005-01-13 15:33:00,135.687,135.688,135.653,135.665,95700000.0
2005-01-13 15:34:00,135.695,135.698,135.646,135.665,83100000.0
2005-01-13 15:35:00,135.665,135.665,135.598,135.633,87199999.0
2005-01-13 15:36:00,135.657,135.658,135.609,135.638,100300000.0
2005-01-13 15:37:00,135.643,135.643,135.59,135.59,66800000.0
2005-01-13 15:38:00,135.57,135.592,135.57,135.573,91799998.0
2005-01-13 15:39:00,135.588,135.648,135.588,135.642,65599999.0
2005-01-13 15:40:00,135.66,135.666,135.644,135.661,93600000.0
2005-01-13 15:41:00,135.64,135.653,135.616,135.622,143000000.0
2005-01-13 15:42:00,135.621,135.625,135.605,135.607,78200002.0
2005-01-13 15:43:00,135.598,135.63,135.596,135.616,59999999.0
2005-01-13 15:44:00,135.601,135.636,135.601,135.617,61599999.0
2005-01-13 15:45:00,135.633,135.656,135.623,135.651,128600000.0
2005-01-13 15:46:00,135.64,135.67,135.638,135.654,130900000.0
2005-01-13 15:47:00,135.685,135.692,135.67,135.67,162000003.0
2005-01-13 15:48:00,135.693,135.693,135.641,135.671,82400000.0
2005-01-13 15:49:00,135.68,135.68,135.616,135.623,47700000.0
2005-01-13 15:50:00,135.648,135.65,135.624,135.645,137300002.0
2005-01-13 15:51:00,135.641,135.641,135.618,135.619,72000000.0
2005-01-13 15:52:00,135.606,135.606,135.575,135.575,104200001.0
2005-01-13 15:53:00,135.565,135.579,135.532,135.532,75699999.0
2005-01-13 15:54:00,135.529,135.54,135.52,135.528,94499999.0
2005-01-13 15:55:00,135.528,135.531,135.513,135.519,119699999.0
2005-01-13 15:56:00,135.52,135.544,135.516,135.529,78400000.0
2005-01-13 15:57:00,135.549,135.549,135.532,135.541,99399999.0
2005-01-13 15:58:00,135.555,135.577,135.548,135.577,96999998.0
2005-01-13 15:59:00,135.575,135.587,135.571,135.579,112200001.0
2005-01-13 16:00:00,135.569,135.581,135.558,135.558,103600000.0
2005-01-13 16:01:00,135.548,135.573,135.539,135.573,79300000.0
2005-01-13 16:02:00,135.583,135.586,135.569,135.573,207400001.0
2005-01-13 16:03:00,135.582,135.593,135.575,135.593,16000000.0
2005-01-13 16:04:00,135.573,135.602,135.565,135.567,71200001.0
2005-01-13 16:05:00,135.567,135.591,135.56,135.56,170700000.0
2005-01-13 16:06:00,135.548,135.594,135.547,135.588,103900000.0
2005-01-13 16:07:00,135.593,135.612,135.583,135.607,104000002.0
2005-01-13 16:08:00,135.624,135.628,135.593,135.6,156100002.0
2005-01-13 16:09:00,135.547,135.561,135.421,135.427,110900000.0
2005-01-13 16:10:00,135.439,135.439,135.382,135.394,160800000.0
2005-01-13 16:11:00,135.372,135.381,135.358,135.381,67300001.0
2005-01-13 16:12:00,135.375,135.402,135.349,135.349,72000000.0
2005-01-13 16:13:00,135.355,135.355,135.337,135.348,105499999.0
2005-01-13 16:14:00,135.357,135.357,135.337,135.337,62299999.0
2005-01-13 16:15:00,135.33,135.33,135.271,135.281,24000000.0
2005-01-13 16:16:00,135.317,135.325,135.291,135.298,129899999.0
2005-01-13 16:17:00,135.33,135.33,135.299,135.304,137499999.0
2005-01-13 16:18:00,135.328,135.33,135.299,135.302,64200000.0
2005-01-13 16:19:00,135.313,135.335,135.302,135.335,170700002.0
2005-01-13 16:20:00,135.363,135.401,135.36,135.401,149400001.0
2005-01-13 16:21:00,135.403,135.403,135.354,135.354,123799999.0
2005-01-13 16:22:00,135.34,135.355,135.33,135.333,140900002.0
2005-01-13 16:23:00,135.318,135.318,135.274,135.284,70900001.0
2005-01-13 16:24:00,135.303,135.304,135.257,135.276,135700001.0
2005-01-13 16:25:00,135.28,135.304,135.28,135.304,55200000.0
2005-01-13 16:26:00,135.303,135.303,135.262,135.262,73300000.0
2005-01-13 16:27:00,135.242,135.256,135.175,135.175,91200000.0
2005-01-13 16:28:00,135.175,135.224,135.173,135.21,99200002.0
2005-01-13 16:29:00,135.199,135.209,135.166,135.183,124999999.0
2005-01-13 16:30:00,135.192,135.214,135.192,135.199,87499998.0
2005-01-13 16:31:00,135.197,135.206,135.184,135.19,131399999.0
2005-01-13 16:32:00,135.191,135.209,135.186,135.193,84799999.0
2005-01-13 16:33:00,135.205,135.21,135.186,135.186,155500001.0
2005-01-13 16:34:00,135.209,135.212,135.197,135.197,152099996.0
2005-01-13 16:35:00,135.211,135.222,135.201,135.204,112700002.0
2005-01-13 16:36:00,135.208,135.208,135.176,135.182,85099999.0
2005-01-13 16:37:00,135.176,135.221,135.176,135.221,101600000.0
2005-01-13 16:38:00,135.225,135.245,135.215,135.245,101400001.0
2005-01-13 16:39:00,135.243,135.247,135.226,135.241,75299999.0
2005-01-13 16:40:00,135.243,135.248,135.197,135.197,47200000.0
2005-01-13 16:41:00,135.195,135.195,135.167,135.176,65600000.0
2005-01-13 16:42:00,135.191,135.199,135.18,135.18,127099999.0
2005-01-13 16:43:00,135.18,135.205,135.176,135.196,40800000.0
2005-01-13 16:44:00,135.21,135.232,135.189,135.226,200200000.0
2005-01-13 16:45:00,135.241,135.245,135.228,135.245,71900001.0
2005-01-13 16:46:00,135.261,135.297,135.261,135.295,102299999.0
2005-01-13 16:47:00,135.296,135.301,135.289,135.298,56900000.0
2005-01-13 16:48:00,135.28,135.288,135.266,135.266,72400000.0
2005-01-13 16:49:00,135.246,135.263,135.226,135.237,73200000.0
2005-01-13 16:50:00,135.239,135.239,135.205,135.205,109799997.0
2005-01-13 16:51:00,135.213,135.223,135.197,135.208,119100001.0
2005-01-13 16:52:00,135.236,135.241,135.209,135.232,109600000.0
2005-01-13 16:53:00,135.24,135.264,135.227,135.253,102999998.0
2005-01-13 16:54:00,135.27,135.286,135.262,135.282,129499999.0
2005-01-13 16:55:00,135.315,135.337,135.295,135.3,93000000.0
2005-01-13 16:56:00,135.283,135.3,135.253,135.3,81299999.0
2005-01-13 16:57:00,135.312,135.319,135.279,135.292,107099998.0
2005-01-13 16:58:00,135.308,135.308,135.284,135.294,107900002.0
2005-01-13 16:59:00,135.302,135.344,135.302,135.338,70399998.0
2005-01-13 17:00:00,135.344,135.349,135.314,135.326,168800000.0
2005-01-13 17:01:00,135.333,135.333,135.279,135.279,100400000.0
2005-01-13 17:02:00,135.26,135.26,135.219,135.224,52700001.0
2005-01-13 17:03:00,135.223,135.233,135.217,135.218,131799998.0
2005-01-13 17:04:00,135.213,135.237,135.213,135.236,142099999.0
2005-01-13 17:05:00,135.228,135.246,135.227,135.238,63199999.0
2005-01-13 17:06:00,135.242,135.246,135.219,135.219,71400001.0
2005-01-13 17:07:00,135.223,135.225,135.212,135.22,49400000.0
2005-01-13 17:08:00,135.214,135.214,135.204,135.209,70800000.0
2005-01-13 17:09:00,135.222,135.238,135.218,135.232,120200000.0
2005-01-13 17:10:00,135.265,135.268,135.234,135.244,98699999.0
2005-01-13 17:11:00,135.254,135.254,135.22,135.22,85300001.0
2005-01-13 17:12:00,135.234,135.249,135.211,135.249,188899998.0
2005-01-13 17:13:00,135.242,135.275,135.242,135.26,69100000.0
2005-01-13 17:14:00,135.27,135.282,135.267,135.277,96600001.0
2005-01-13 17:15:00,135.271,135.287,135.271,135.287,74500002.0
2005-01-13 17:16:00,135.265,135.296,135.24,135.296,120699997.0
2005-01-13 17:17:00,135.303,135.346,135.29,135.346,56799999.0
2005-01-13 17:18:00,135.358,135.37,135.351,135.363,116200003.0
2005-01-13 17:19:00,135.365,135.365,135.335,135.335,85000000.0
2005-01-13 17:20:00,135.338,135.351,135.334,135.341,174299999.0
2005-01-13 17:21:00,135.342,135.342,135.33,135.332,144700001.0
2005-01-13 17:22:00,135.327,135.34,135.326,135.33,91100001.0
2005-01-13 17:23:00,135.325,135.338,135.322,135.325,114300002.0
2005-01-13 17:24:00,135.342,135.349,135.318,135.336,100200001.0
2005-01-13 17:25:00,135.343,135.343,135.33,135.343,96899998.0
2005-01-13 17:26:00,135.325,135.325,135.31,135.31,20200001.0
2005-01-13 17:27:00,135.303,135.329,135.302,135.323,135799998.0
2005-01-13 17:28:00,135.317,135.317,135.305,135.305,91900001.0
2005-01-13 17:29:00,135.29,135.293,135.273,135.293,93699998.0
2005-01-13 17:30:00,135.283,135.285,135.242,135.242,103400001.0
2005-01-13 17:31:00,135.239,135.239,135.215,135.225,91899998.0
2005-01-13 17:32:00,135.223,135.252,135.219,135.245,79300000.0
2005-01-13 17:33:00,135.249,135.261,135.249,135.252,105900001.0
2005-01-13 17:34:00,135.271,135.271,135.259,135.266,57800000.0
2005-01-13 17:35:00,135.289,135.329,135.285,135.328,50900000.0
2005-01-13 17:36:00,135.307,135.307,135.267,135.291,45600000.0
2005-01-13 17:37:00,135.322,135.36,135.316,135.351,55700000.0
2005-01-13 17:38:00,135.362,135.362,135.349,135.353,106900000.0
2005-01-13 17:39:00,135.344,135.349,135.327,135.337,125200000.0
2005-01-13 17:40:00,135.353,135.371,135.348,135.355,190699998.0
2005-01-13 17:41:00,135.367,135.373,135.359,135.367,206999998.0
2005-01-13 17:42:00,135.387,135.387,135.363,135.363,99699998.0
2005-01-13 17:43:00,135.36,135.367,135.338,135.338,77399999.0
2005-01-13 17:44:00,135.34,135.34,135.322,135.333,77599999.0
2005-01-13 17:45:00,135.346,135.357,135.335,135.357,46400000.0
2005-01-13 17:46:00,135.358,135.358,135.34,135.342,29599999.0
2005-01-13 17:47:00,135.341,135.341,135.323,135.341,144599999.0
2005-01-13 17:48:00,135.355,135.355,135.345,135.355,127300000.0
2005-01-13 17:49:00,135.332,135.332,135.292,135.292,17300000.0
2005-01-13 17:50:00,135.283,135.288,135.272,135.272,59000000.0
2005-01-13 17:51:00,135.266,135.266,135.243,135.262,173699999.0
2005-01-13 17:52:00,135.262,135.262,135.248,135.258,129399998.0
2005-01-13 17:53:00,135.256,135.256,135.235,135.235,59099998.0
2005-01-13 17:54:00,135.234,135.234,135.2,135.201,99700003.0
2005-01-13 17:55:00,135.203,135.203,135.169,135.178,114300000.0
2005-01-13 17:56:00,135.201,135.201,135.18,135.201,58700000.0
2005-01-13 17:57:00,135.204,135.204,135.18,135.18,73900000.0
2005-01-13 17:58:00,135.175,135.195,135.175,135.195,44999999.0
2005-01-13 17:59:00,135.185,135.185,135.127,135.127,69600000.0
2005-01-13 18:00:00,135.128,135.229,135.128,135.229,83199998.0
2005-01-13 18:01:00,135.218,135.266,135.214,135.253,1278199998.0
2005-01-13 18:02:00,135.49,135.51,135.47,135.48,1375599999.0
2005-01-13 18:03:00,135.49,135.49,135.45,135.45,1375599999.0
2005-01-13 18:04:00,135.215,135.252,135.149,135.154,1375599999.0
2005-01-13 18:05:00,135.158,135.17,135.138,135.138,1663999985.0
2005-01-13 18:06:00,135.143,135.143,135.103,135.115,1049500000.0
2005-01-13 18:07:00,135.129,135.129,135.109,135.115,1913399999.0
2005-01-13 18:08:00,135.119,135.143,135.119,135.133,1754399997.0
2005-01-13 18:09:00,135.141,135.143,135.105,135.114,1260999992.0
2005-01-13 18:10:00,135.117,135.143,135.116,135.135,1020299993.0
2005-01-13 18:11:00,135.149,135.176,135.126,135.144,832800005.0
2005-01-13 18:12:00,135.15,135.186,135.135,135.175,740499995.0
2005-01-13 18:13:00,135.195,135.203,135.184,135.195,1314000000.0
2005-01-13 18:14:00,135.195,135.204,135.177,135.195,1467400004.0
2005-01-13 18:15:00,135.208,135.208,135.185,135.188,1676500006.0
2005-01-13 18:16:00,135.185,135.212,135.185,135.187,1325100001.0
2005-01-13 18:17:00,135.188,135.192,135.162,135.167,823399997.0
2005-01-13 18:18:00,135.18,135.185,135.157,135.167,488900003.0
2005-01-13 18:19:00,135.175,135.197,135.154,135.157,640899999.0
2005-01-13 18:20:00,135.164,135.17,135.144,135.146,1656999991.0
2005-01-13 18:21:00,135.157,135.176,135.133,135.15,1065800001.0
2005-01-13 18:22:00,135.152,135.178,135.15,135.157,1018700000.0
2005-01-13 18:23:00,135.16,135.176,135.144,135.156,1430499994.0
2005-01-13 18:24:00,135.16,135.177,135.154,135.165,908900000.0
2005-01-13 18:25:00,135.181,135.186,135.159,135.166,1201699995.0
2005-01-13 18:26:00,135.19,135.204,135.158,135.165,845100005.0
2005-01-13 18:27:00,135.166,135.169,135.133,135.14,674200004.0
2005-01-13 18:28:00,135.161,135.181,135.151,135.178,773199999.0
2005-01-13 18:29:00,135.202,135.23,135.189,135.228,786899997.0
2005-01-13 18:30:00,135.241,135.288,135.234,135.269,547999995.0
2005-01-13 18:31:00,135.272,135.286,135.267,135.27,834799996.0
2005-01-13 18:32:00,135.267,135.271,135.235,135.245,1107500000.0
2005-01-13 18:33:00,135.237,135.237,135.129,135.211,1586399997.0
2005-01-13 18:34:00,135.227,135.227,135.137,135.137,1046699997.0
2005-01-13 18:35:00,135.152,135.24,135.145,135.223,1602300000.0
2005-01-13 18:36:00,135.227,135.266,135.214,135.232,595299994.0
2005-01-13 18:37:00,135.25,135.277,135.228,135.252,648099998.0
2005-01-13 18:38:00,135.257,135.279,135.251,135.265,425999995.0
2005-01-13 18:39:00,135.275,135.281,135.25,135.27,402600002.0
2005-01-13 18:40:00,135.269,135.278,135.249,135.249,995700001.0
2005-01-13 18:41:00,135.253,135.262,135.251,135.262,401400004.0
2005-01-13 18:42:00,135.263,135.267,135.251,135.252,567899997.0
2005-01-13 18:43:00,135.256,135.285,135.256,135.285,327400000.0
2005-01-13 18:44:00,135.27,135.325,135.27,135.301,358899997.0
2005-01-13 18:45:00,135.33,135.347,135.306,135.32,303400001.0
2005-01-13 18:46:00,135.338,135.338,135.315,135.332,512100003.0
2005-01-13 18:47:00,135.329,135.338,135.303,135.315,133800002.0
2005-01-13 18:48:00,135.334,135.334,135.3,135.3,676300003.0
2005-01-13 18:49:00,135.301,135.317,135.277,135.277,685699993.0
2005-01-13 18:50:00,135.285,135.357,135.285,135.345,737799993.0
2005-01-13 18:51:00,135.363,135.402,135.362,135.397,451800001.0
2005-01-13 18:52:00,135.418,135.444,135.393,135.412,577500003.0
2005-01-13 18:53:00,135.422,135.448,135.379,135.398,1039099998.0
2005-01-13 18:54:00,135.417,135.419,135.392,135.402,802100005.0
2005-01-13 18:55:00,135.397,135.417,135.395,135.404,1052000002.0
2005-01-13 18:56:00,135.411,135.411,135.379,135.388,421099995.0
2005-01-13 18:57:00,135.394,135.394,135.351,135.351,447199997.0
2005-01-13 18:58:00,135.371,135.371,135.334,135.362,655600000.0
2005-01-13 18:59:00,135.375,135.375,135.32,135.342,805699999.0
2005-01-13 19:00:00,135.351,135.442,135.351,135.432,318499998.0
2005-01-13 19:01:00,135.441,135.461,135.364,135.455,206900000.0
2005-01-13 19:02:00,135.459,135.48,135.447,135.451,365900004.0
2005-01-13 19:03:00,135.448,135.464,135.423,135.423,649599998.0
2005-01-13 19:04:00,135.426,135.434,135.422,135.423,436000001.0
2005-01-13 19:05:00,135.43,135.439,135.41,135.41,682600006.0
2005-01-13 19:06:00,135.418,135.418,135.365,135.39,917800002.0
2005-01-13 19:07:00,135.406,135.406,135.368,135.393,1166300004.0
2005-01-13 19:08:00,135.395,135.4,135.371,135.385,873299997.0
2005-01-13 19:09:00,135.389,135.39,135.355,135.37,692199999.0
2005-01-13 19:10:00,135.385,135.401,135.365,135.395,149500000.0
2005-01-13 19:11:00,135.405,135.432,135.401,135.407,415799996.0
2005-01-13 19:12:00,135.418,135.421,135.409,135.411,343500001.0
2005-01-13 19:13:00,135.413,135.42,135.407,135.417,90600001.0
2005-01-13 19:14:00,135.409,135.419,135.402,135.402,365100001.0
2005-01-13 19:15:00,135.397,135.418,135.397,135.407,959999995.0
2005-01-13 19:16:00,135.412,135.413,135.399,135.407,531100005.0
2005-01-13 19:17:00,135.412,135.446,135.405,135.419,397099999.0
2005-01-13 19:18:00,135.435,135.446,135.413,135.413,278899999.0
2005-01-13 19:19:00,135.415,135.434,135.413,135.413,728599991.0
2005-01-13 19:20:00,135.424,135.43,135.407,135.412,276599997.0
2005-01-13 19:21:00,135.413,135.417,135.393,135.401,488999998.0
2005-01-13 19:22:00,135.402,135.408,135.397,135.397,84000001.0
2005-01-13 19:23:00,135.4,135.414,135.305,135.41,1199799996.0
2005-01-13 19:24:00,135.42,135.432,135.414,135.421,495599999.0
2005-01-13 19:25:00,135.431,135.463,135.43,135.434,636899999.0
2005-01-13 19:26:00,135.438,135.448,135.427,135.427,1171199998.0
2005-01-13 19:27:00,135.418,135.418,135.307,135.414,805000005.0
2005-01-13 19:28:00,135.417,135.432,135.296,135.417,642800000.0
2005-01-13 19:29:00,135.444,135.444,135.421,135.421,390799996.0
2005-01-13 19:30:00,135.423,135.445,135.423,135.432,713599997.0
2005-01-13 19:31:00,135.43,135.481,135.426,135.468,727899991.0
2005-01-13 19:32:00,135.482,135.506,135.471,135.498,616900001.0
2005-01-13 19:33:00,135.506,135.511,135.486,135.503,561899996.0
2005-01-13 19:34:00,135.502,135.502,135.476,135.485,932400001.0
2005-01-13 19:35:00,135.491,135.491,135.464,135.464,695899990.0
2005-01-13 19:36:00,135.481,135.481,135.455,135.461,480900001.0
2005-01-13 19:37:00,135.466,135.466,135.427,135.427,61700002.0
2005-01-13 19:38:00,135.435,135.442,135.421,135.428,678099996.0
2005-01-13 19:39:00,135.447,135.458,135.42,135.434,646400004.0
2005-01-13 19:40:00,135.45,135.45,135.434,135.441,663900001.0
2005-01-13 19:41:00,135.435,135.444,135.425,135.425,698099995.0
2005-01-13 19:42:00,135.426,135.431,135.384,135.389,422699995.0
2005-01-13 19:43:00,135.409,135.409,135.371,135.396,105999997.0
2005-01-13 19:44:00,135.407,135.427,135.407,135.412,493800005.0
2005-01-13 19:45:00,135.415,135.437,135.41,135.437,162099998.0
2005-01-13 19:46:00,135.453,135.465,135.436,135.445,355699998.0
2005-01-13 19:47:00,135.453,135.481,135.438,135.481,140300000.0
2005-01-13 19:48:00,135.485,135.505,135.463,135.474,774999996.0
2005-01-13 19:49:00,135.485,135.497,135.433,135.486,271000000.0
2005-01-13 19:50:00,135.495,135.495,135.475,135.475,206099999.0
2005-01-13 19:51:00,135.459,135.459,135.401,135.401,232499998.0
2005-01-13 19:52:00,135.43,135.433,135.406,135.406,511999998.0
2005-01-13 19:53:00,135.417,135.445,135.416,135.416,458600001.0
2005-01-13 19:54:00,135.415,135.42,135.404,135.404,324299997.0
2005-01-13 19:55:00,135.42,135.42,135.4,135.4,237000000.0
2005-01-13 19:56:00,135.404,135.425,135.389,135.408,303100003.0
2005-01-13 19:57:00,135.403,135.411,135.387,135.392,602099998.0
2005-01-13 19:58:00,135.395,135.424,135.395,135.399,759199996.0
2005-01-13 19:59:00,135.425,135.503,135.405,135.484,617900006.0
2005-01-13 20:00:00,135.5,135.527,135.5,135.502,241099997.0
2005-01-13 20:01:00,135.509,135.518,135.504,135.51,324099999.0
2005-01-13 20:02:00,135.506,135.51,135.494,135.507,244400000.0
2005-01-13 20:03:00,135.506,135.506,135.445,135.445,265799996.0
2005-01-13 20:04:00,135.48,135.491,135.448,135.448,449599997.0
2005-01-13 20:05:00,135.476,135.488,135.447,135.464,715399998.0
2005-01-13 20:06:00,135.47,135.47,135.441,135.443,647399996.0
2005-01-13 20:07:00,135.459,135.472,135.448,135.461,361200003.0
2005-01-13 20:08:00,135.461,135.471,135.461,135.461,579499998.0
2005-01-13 20:09:00,135.463,135.471,135.457,135.466,388500002.0
2005-01-13 20:10:00,135.469,135.469,135.459,135.462,359599998.0
2005-01-13 20:11:00,135.471,135.494,135.47,135.471,771200005.0
2005-01-13 20:12:00,135.458,135.468,135.443,135.443,879099992.0
2005-01-13 20:13:00,135.451,135.461,135.451,135.461,220500000.0
2005-01-13 20:14:00,135.455,135.469,135.455,135.458,420399998.0
2005-01-13 20:15:00,135.457,135.471,135.453,135.455,892099994.0
2005-01-13 20:16:00,135.465,135.491,135.465,135.475,591599998.0
2005-01-13 20:17:00,135.476,135.494,135.476,135.479,254700002.0
2005-01-13 20:18:00,135.496,135.496,135.483,135.489,192600001.0
2005-01-13 20:19:00,135.498,135.531,135.498,135.521,453499999.0
2005-01-13 20:20:00,135.524,135.529,135.515,135.515,198500002.0
2005-01-13 20:21:00,135.506,135.513,135.485,135.49,420000003.0
2005-01-13 20:22:00,135.49,135.501,135.477,135.482,486699999.0
2005-01-13 20:23:00,135.475,135.483,135.452,135.465,447200001.0
2005-01-13 20:24:00,135.489,135.516,135.461,135.507,237799997.0
2005-01-13 20:25:00,135.513,135.532,135.513,135.52,458899994.0
2005-01-13 20:26:00,135.536,135.536,135.521,135.53,388800001.0
2005-01-13 20:27:00,135.537,135.578,135.537,135.577,532399996.0
2005-01-13 20:28:00,135.583,135.601,135.583,135.591,1160000004.0
2005-01-13 20:29:00,135.586,135.61,135.548,135.553,1121799994.0
2005-01-13 20:30:00,135.57,135.593,135.508,135.508,1766199986.0
2005-01-13 20:31:00,135.505,135.541,135.505,135.53,1245899995.0
2005-01-13 20:32:00,135.538,135.547,135.519,135.531,1067299995.0
2005-01-13 20:33:00,135.531,135.54,135.527,135.537,535799997.0
2005-01-13 20:34:00,135.537,135.544,135.505,135.505,356900004.0
2005-01-13 20:35:00,135.502,135.511,135.499,135.502,283899999.0
2005-01-13 20:36:00,135.499,135.508,135.493,135.501,516700001.0
2005-01-13 20:37:00,135.503,135.516,135.5,135.504,534699996.0
2005-01-13 20:38:00,135.505,135.505,135.492,135.5,689700002.0
2005-01-13 20:39:00,135.502,135.509,135.498,135.508,735099997.0
2005-01-13 20:40:00,135.505,135.515,135.503,135.51,794199996.0
2005-01-13 20:41:00,135.505,135.515,135.505,135.51,427299999.0
2005-01-13 20:42:00,135.513,135.529,135.509,135.528,330500002.0
2005-01-13 20:43:00,135.526,135.528,135.507,135.511,592200004.0
2005-01-13 20:44:00,135.519,135.537,135.51,135.52,959999997.0
2005-01-13 20:45:00,135.539,135.546,135.533,135.533,694699999.0
2005-01-13 20:46:00,135.548,135.559,135.54,135.559,702299998.0
2005-01-13 20:47:00,135.553,135.564,135.538,135.538,1021799993.0
2005-01-13 20:48:00,135.541,135.554,135.517,135.551,625099998.0
2005-01-13 20:49:00,135.566,135.588,135.548,135.588,342899998.0
2005-01-13 20:50:00,135.558,135.562,135.522,135.543,1283100002.0
2005-01-13 20:51:00,135.563,135.563,135.517,135.517,477100001.0
2005-01-13 20:52:00,135.577,135.587,135.522,135.522,254399997.0
2005-01-13 20:53:00,135.58,135.586,135.569,135.577,869599997.0
2005-01-13 20:54:00,135.566,135.569,135.522,135.522,220800002.0
2005-01-13 20:55:00,135.516,135.553,135.516,135.54,923599997.0
2005-01-13 20:56:00,135.542,135.56,135.524,135.559,1008500000.0
2005-01-13 20:57:00,135.565,135.598,135.519,135.586,769099997.0
2005-01-13 20:58:00,135.589,135.631,135.535,135.628,1139700001.0
2005-01-13 20:59:00,135.626,135.637,135.572,135.59,1231599999.0
2005-01-13 21:00:00,135.603,135.612,135.593,135.594,1462499997.0
2005-01-13 21:01:00,135.603,135.603,135.582,135.588,921999997.0
2005-01-13 21:02:00,135.59,135.599,135.586,135.591,526199995.0
2005-01-13 21:03:00,135.598,135.617,135.596,135.597,773699995.0
2005-01-13 21:04:00,135.594,135.596,135.585,135.59,529799997.0
2005-01-13 21:05:00,135.588,135.59,135.575,135.59,398699999.0
2005-01-13 21:06:00,135.598,135.601,135.585,135.588,625300002.0
2005-01-13 21:07:00,135.586,135.586,135.564,135.564,499800000.0
2005-01-13 21:08:00,135.562,135.571,135.55,135.55,505799998.0
2005-01-13 21:09:00,135.557,135.569,135.557,135.561,170500003.0
2005-01-13 21:10:00,135.565,135.588,135.565,135.588,348599997.0
2005-01-13 21:11:00,135.581,135.582,135.563,135.563,337099997.0
2005-01-13 21:12:00,135.547,135.554,135.517,135.517,499499998.0
2005-01-13 21:13:00,135.526,135.526,135.488,135.508,462499998.0
2005-01-13 21:14:00,135.495,135.516,135.48,135.5,792000000.0
2005-01-13 21:15:00,135.505,135.519,135.5,135.505,576900000.0
2005-01-13 21:16:00,135.527,135.527,135.472,135.515,475200004.0
2005-01-13 21:17:00,135.512,135.522,135.5,135.508,797499996.0
2005-01-13 21:18:00,135.509,135.514,135.494,135.506,272499998.0
2005-01-13 21:19:00,135.507,135.529,135.506,135.506,518199997.0
2005-01-13 21:20:00,135.518,135.524,135.495,135.506,1162800000.0
2005-01-13 21:21:00,135.515,135.516,135.48,135.487,625700001.0
2005-01-13 21:22:00,135.498,135.511,135.488,135.5,967099994.0
2005-01-13 21:23:00,135.496,135.496,135.299,135.299,430199999.0
2005-01-13 21:24:00,135.294,135.531,135.294,135.525,631400002.0
2005-01-13 21:25:00,135.536,135.538,135.516,135.519,748200000.0
2005-01-13 21:26:00,135.522,135.525,135.505,135.515,212400000.0
2005-01-13 21:27:00,135.522,135.526,135.518,135.522,185699999.0
2005-01-13 21:28:00,135.52,135.522,135.382,135.448,81200000.0
2005-01-13 21:29:00,135.308,135.5,135.306,135.306,268800000.0
2005-01-13 21:30:00,135.446,135.457,135.309,135.457,265200000.0
2005-01-13 21:31:00,135.465,135.472,135.463,135.463,75800000.0
2005-01-13 21:32:00,135.47,135.476,135.463,135.469,634499995.0
2005-01-13 21:33:00,135.469,135.472,135.462,135.469,191899998.0
2005-01-13 21:34:00,135.483,135.497,135.475,135.475,258299995.0
2005-01-13 21:35:00,135.474,135.486,135.474,135.478,250700000.0
2005-01-13 21:36:00,135.477,135.477,135.457,135.457,225599999.0
2005-01-13 21:37:00,135.458,135.458,135.446,135.448,172899999.0
2005-01-13 21:38:00,135.447,135.455,135.439,135.45,114900000.0
2005-01-13 21:39:00,135.456,135.458,135.442,135.458,209299999.0
2005-01-13 21:40:00,135.472,135.503,135.465,135.501,210299997.0
2005-01-13 21:41:00,135.5,135.51,135.486,135.497,83800000.0
2005-01-13 21:42:00,135.508,135.539,135.498,135.498,241200002.0
2005-01-13 21:43:00,135.51,135.515,135.485,135.486,394600002.0
2005-01-13 21:44:00,135.502,135.521,135.49,135.49,409099998.0
2005-01-13 21:45:00,135.503,135.519,135.492,135.492,188700000.0
2005-01-13 21:46:00,135.49,135.495,135.487,135.487,426900001.0
2005-01-13 21:47:00,135.49,135.494,135.482,135.488,429400002.0
2005-01-13 21:48:00,135.492,135.5,135.485,135.495,172500002.0
2005-01-13 21:49:00,135.487,135.493,135.451,135.452,127099998.0
2005-01-13 21:50:00,135.452,135.461,135.45,135.457,61600000.0
2005-01-13 21:51:00,135.453,135.461,135.447,135.447,148599999.0
2005-01-13 21:52:00,135.437,135.437,135.405,135.415,154900001.0
2005-01-13 21:53:00,135.422,135.431,135.418,135.431,68599999.0
2005-01-13 21:54:00,135.433,135.433,135.417,135.42,67100000.0
2005-01-13 21:55:00,135.427,135.427,135.416,135.418,68800001.0
2005-01-13 21:56:00,135.415,135.427,135.415,135.42,45500000.0
2005-01-13 21:57:00,135.42,135.42,135.386,135.386,38900000.0
2005-01-13 21:58:00,135.383,135.383,135.312,135.318,163399998.0
2005-01-13 21:59:00,135.323,135.328,135.272,135.272,79399998.0
2005-01-13 22:00:00,135.284,135.331,135.282,135.316,153800000.0
2005-01-13 22:01:00,135.327,135.332,135.314,135.316,438699996.0
2005-01-13 22:02:00,135.318,135.332,135.312,135.321,376600002.0
2005-01-13 22:03:00,135.327,135.354,135.327,135.34,162700000.0
2005-01-13 22:04:00,135.355,135.36,135.344,135.345,343000000.0
2005-01-13 22:05:00,135.346,135.35,135.339,135.343,83999999.0
2005-01-13 22:06:00,135.349,135.349,135.342,135.342,130099999.0
2005-01-13 22:07:00,135.338,135.338,135.325,135.332,125800002.0
2005-01-13 22:08:00,135.341,135.341,135.331,135.337,159200000.0
2005-01-13 22:09:00,135.337,135.337,135.332,135.337,109400001.0
2005-01-13 22:10:00,135.339,135.339,135.33,135.33,146000001.0
2005-01-13 22:11:00,135.323,135.329,135.312,135.312,181699999.0
2005-01-13 22:12:00,135.328,135.334,135.323,135.323,148699996.0
2005-01-13 22:13:00,135.32,135.331,135.309,135.331,170400000.0
2005-01-13 22:14:00,135.335,135.335,135.327,135.328,171199997.0
2005-01-13 22:15:00,135.33,135.335,135.325,135.325,178299999.0
2005-01-13 22:16:00,135.332,135.342,135.332,135.337,209500000.0
2005-01-13 22:17:00,135.335,135.337,135.332,135.332,64500000.0
2005-01-13 22:18:00,135.333,135.337,135.332,135.332,142900000.0
2005-01-13 22:19:00,135.331,135.338,135.331,135.332,115400001.0
2005-01-13 22:20:00,135.331,135.337,135.328,135.329,110999999.0
2005-01-13 22:21:00,135.335,135.335,135.33,135.335,51400000.0
2005-01-13 22:22:00,135.331,135.331,135.319,135.327,242100004.0
2005-01-13 22:23:00,135.328,135.328,135.319,135.321,279700000.0
2005-01-13 22:24:00,135.308,135.341,135.303,135.341,123899999.0
2005-01-13 22:25:00,135.322,135.335,135.321,135.324,180700001.0
2005-01-13 22:26:00,135.325,135.33,135.322,135.325,56200000.0
2005-01-13 22:27:00,135.323,135.331,135.316,135.316,414799999.0
2005-01-13 22:28:00,135.325,135.331,135.314,135.331,257599999.0
2005-01-13 22:29:00,135.339,135.339,135.333,135.333,14100000.0
2005-01-13 22:30:00,135.33,135.33,135.33,135.33,70600000.0
2005-01-13 22:31:00,135.332,135.348,135.322,135.322,231800004.0
2005-01-13 22:32:00,135.323,135.332,135.323,135.332,282900001.0
2005-01-13 22:33:00,135.342,135.35,135.34,135.343,252500003.0
2005-01-13 22:34:00,135.34,135.34,135.33,135.34,238700003.0
2005-01-13 22:35:00,135.31,135.345,135.31,135.345,138199999.0
2005-01-13 22:36:00,135.335,135.345,135.335,135.335,412700001.0
2005-01-13 22:37:00,135.335,135.34,135.332,135.335,229300000.0
2005-01-13 22:38:00,135.335,135.345,135.333,135.335,189699996.0
2005-01-13 22:39:00,135.34,135.34,135.327,135.327,283800001.0
2005-01-13 22:40:00,135.326,135.34,135.324,135.332,247500002.0
2005-01-13 22:41:00,135.346,135.346,135.332,135.332,175900002.0
2005-01-13 22:42:00,135.348,135.348,135.335,135.335,231900000.0
2005-01-13 22:43:00,135.344,135.344,135.322,135.322,131699999.0
2005-01-13 22:44:00,135.323,135.33,135.322,135.322,315600001.0
2005-01-13 22:45:00,135.325,135.336,135.321,135.325,289799999.0
2005-01-13 22:46:00,135.333,135.351,135.331,135.35,36700000.0
2005-01-13 22:47:00,135.351,135.353,135.34,135.345,68100000.0
2005-01-13 22:48:00,135.355,135.361,135.342,135.36,412300001.0
2005-01-13 22:49:00,135.364,135.377,135.361,135.371,182699999.0
2005-01-13 22:50:00,135.382,135.39,135.382,135.385,247899998.0
2005-01-13 22:51:00,135.387,135.405,135.369,135.369,182699999.0
2005-01-13 22:52:00,135.371,135.371,135.332,135.355,198399999.0
2005-01-13 22:53:00,135.368,135.384,135.368,135.375,236900001.0
2005-01-13 22:54:00,135.382,135.388,135.374,135.388,118199999.0
2005-01-13 22:55:00,135.387,135.391,135.253,135.342,96300000.0
2005-01-13 22:56:00,135.392,135.392,135.32,135.372,204899998.0
2005-01-13 22:57:00,135.376,135.382,135.368,135.368,174600001.0
2005-01-13 22:58:00,135.377,135.377,135.356,135.356,88099999.0
2005-01-13 22:59:00,135.363,135.366,135.341,135.353,191899997.0
2005-01-13 23:00:00,135.388,135.39,135.365,135.366,87900000.0
2005-01-13 23:01:00,135.375,135.385,135.36,135.373,102700002.0
2005-01-13 23:02:00,135.372,135.375,135.361,135.371,131099998.0
2005-01-13 23:03:00,135.385,135.387,135.373,135.373,38400000.0
2005-01-13 23:04:00,135.37,135.37,135.36,135.36,119099998.0
2005-01-13 23:05:00,135.351,135.351,135.338,135.35,80900001.0
2005-01-13 23:06:00,135.34,135.34,135.324,135.334,161000003.0
2005-01-13 23:07:00,135.343,135.343,135.325,135.337,120199998.0
2005-01-13 23:08:00,135.325,135.338,135.324,135.333,65499999.0
2005-01-13 23:09:00,135.347,135.373,135.347,135.355,57400000.0
2005-01-13 23:10:00,135.342,135.355,135.342,135.355,126299996.0
2005-01-13 23:11:00,135.34,135.358,135.325,135.345,120900001.0
2005-01-13 23:12:00,135.35,135.353,135.319,135.325,97699999.0
2005-01-13 23:13:00,135.322,135.338,135.321,135.322,107900001.0
2005-01-13 23:14:00,135.322,135.351,135.322,135.334,83700000.0
2005-01-13 23:15:00,135.335,135.349,135.335,135.341,115400001.0
2005-01-13 23:16:00,135.347,135.369,135.347,135.361,95100000.0
2005-01-13 23:17:00,135.371,135.373,135.36,135.367,97799998.0
2005-01-13 23:18:00,135.361,135.365,135.35,135.35,88900000.0
2005-01-13 23:19:00,135.346,135.353,135.34,135.351,119100001.0
2005-01-13 23:20:00,135.352,135.352,135.335,135.335,17300000.0
2005-01-13 23:21:00,135.349,135.351,135.34,135.345,68400000.0
2005-01-13 23:22:00,135.351,135.361,135.346,135.352,166099997.0
2005-01-13 23:23:00,135.353,135.361,135.349,135.35,33500000.0
2005-01-13 23:24:00,135.343,135.358,135.343,135.357,102700002.0
2005-01-13 23:25:00,135.347,135.347,135.326,135.326,20600000.0
2005-01-13 23:26:00,135.343,135.343,135.319,135.319,103100002.0
2005-01-13 23:27:00,135.337,135.338,135.324,135.328,124399999.0
2005-01-13 23:28:00,135.334,135.349,135.334,135.335,83600000.0
2005-01-13 23:29:00,135.356,135.356,135.346,135.349,76400001.0
2005-01-13 23:30:00,135.349,135.354,135.341,135.341,70899998.0
2005-01-13 23:31:00,135.346,135.358,135.346,135.351,83599999.0
2005-01-13 23:32:00,135.363,135.366,135.35,135.358,111000000.0
2005-01-13 23:33:00,135.356,135.369,135.356,135.365,163599999.0
2005-01-13 23:34:00,135.353,135.353,135.332,135.332,88199997.0
2005-01-13 23:35:00,135.338,135.338,135.332,135.338,84700001.0
2005-01-13 23:36:00,135.328,135.334,135.325,135.325,121300000.0
2005-01-13 23:37:00,135.332,135.336,135.329,135.33,23800000.0
2005-01-13 23:38:00,135.333,135.337,135.26,135.3,110899999.0
2005-01-13 23:39:00,135.32,135.32,135.306,135.309,56400000.0
2005-01-13 23:40:00,135.302,135.309,135.299,135.308,61600000.0
2005-01-13 23:41:00,135.31,135.328,135.296,135.328,77700001.0
2005-01-13 23:42:00,135.333,135.348,135.332,135.332,90200000.0
2005-01-13 23:43:00,135.334,135.334,135.321,135.328,108700001.0
2005-01-13 23:44:00,135.335,135.342,135.335,135.335,145399998.0
2005-01-13 23:45:00,135.332,135.334,135.314,135.314,50600000.0
2005-01-13 23:46:00,135.314,135.32,135.308,135.308,56599999.0
2005-01-13 23:47:00,135.305,135.322,135.305,135.305,96800002.0
2005-01-13 23:48:00,135.299,135.325,135.299,135.325,51500000.0
2005-01-13 23:49:00,135.331,135.331,135.305,135.305,105600000.0
2005-01-13 23:50:00,135.327,135.327,135.32,135.32,66600000.0
2005-01-13 23:51:00,135.323,135.327,135.32,135.32,63600000.0
2005-01-13 23:52:00,135.322,135.329,135.315,135.315,54500000.0
2005-01-13 23:53:00,135.327,135.336,135.325,135.33,148399999.0
2005-01-13 23:54:00,135.34,135.34,135.3,135.309,54900000.0
2005-01-13 23:55:00,135.306,135.314,135.297,135.297,80900001.0
2005-01-13 23:56:00,135.301,135.326,135.301,135.316,137400002.0
2005-01-13 23:57:00,135.326,135.326,135.318,135.32,69699999.0
2005-01-13 23:58:00,135.322,135.355,135.322,135.342,62400000.0
2005-01-13 23:59:00,135.342,135.36,135.335,135.335,121799999.0
2005-01-14 00:00:00,135.337,135.34,135.324,135.324,61600000.0
2005-01-14 00:01:00,135.324,135.343,135.324,135.34,30400000.0
2005-01-14 00:02:00,135.316,135.341,135.299,135.341,52000000.0
2005-01-14 00:03:00,135.335,135.335,135.276,135.276,92499998.0
2005-01-14 00:04:00,135.309,135.342,135.309,135.339,98799998.0
2005-01-14 00:05:00,135.346,135.349,135.334,135.34,81499999.0
2005-01-14 00:06:00,135.345,135.351,135.325,135.325,146899997.0
2005-01-14 00:07:00,135.337,135.354,135.337,135.338,50699999.0
2005-01-14 00:08:00,135.341,135.347,135.337,135.346,113299999.0
2005-01-14 00:09:00,135.338,135.35,135.318,135.35,37800000.0
2005-01-14 00:10:00,135.323,135.361,135.315,135.361,89899999.0
2005-01-14 00:11:00,135.35,135.351,135.329,135.347,83900000.0
2005-01-14 00:12:00,135.352,135.353,135.313,135.35,216200001.0
2005-01-14 00:13:00,135.349,135.353,135.319,135.323,54900000.0
2005-01-14 00:14:00,135.357,135.36,135.344,135.352,94299999.0
2005-01-14 00:15:00,135.338,135.366,135.325,135.339,168499998.0
2005-01-14 00:16:00,135.32,135.343,135.317,135.34,127999999.0
2005-01-14 00:17:00,135.315,135.35,135.315,135.338,109300000.0
2005-01-14 00:18:00,135.338,135.338,135.327,135.327,62200000.0
2005-01-14 00:19:00,135.335,135.352,135.327,135.352,145799999.0
2005-01-14 00:20:00,135.34,135.345,135.333,135.34,140599999.0
2005-01-14 00:21:00,135.337,135.345,135.337,135.34,100400000.0
2005-01-14 00:22:00,135.34,135.345,135.34,135.34,44500000.0
2005-01-14 00:23:00,135.348,135.349,135.342,135.343,69500002.0
2005-01-14 00:24:00,135.348,135.364,135.342,135.342,130199997.0
2005-01-14 00:25:00,135.345,135.358,135.345,135.35,121699999.0
2005-01-14 00:26:00,135.349,135.358,135.345,135.355,81600000.0
2005-01-14 00:27:00,135.353,135.356,135.349,135.349,46000000.0
2005-01-14 00:28:00,135.347,135.353,135.333,135.333,139199999.0
2005-01-14 00:29:00,135.351,135.351,135.337,135.347,81399999.0
2005-01-14 00:30:00,135.341,135.341,135.302,135.326,60600000.0
2005-01-14 00:31:00,135.324,135.338,135.317,135.317,128599999.0
2005-01-14 00:32:00,135.309,135.309,135.306,135.306,50300002.0
2005-01-14 00:33:00,135.315,135.334,135.308,135.324,68299999.0
2005-01-14 00:34:00,135.338,135.345,135.333,135.335,98300000.0
2005-01-14 00:35:00,135.323,135.323,135.297,135.309,67600000.0
2005-01-14 00:36:00,135.307,135.314,135.305,135.312,123800000.0
2005-01-14 00:37:00,135.315,135.332,135.311,135.332,79399999.0
2005-01-14 00:38:00,135.331,135.334,135.316,135.316,52800000.0
2005-01-14 00:39:00,135.323,135.347,135.323,135.347,66799999.0
2005-01-14 00:40:00,135.334,135.334,135.298,135.298,37700000.0
2005-01-14 00:41:00,135.296,135.31,135.296,135.297,67899998.0
2005-01-14 00:42:00,135.35,135.364,135.335,135.347,123600001.0
2005-01-14 00:43:00,135.353,135.353,135.335,135.338,54000000.0
2005-01-14 00:44:00,135.335,135.335,135.295,135.295,160100001.0
2005-01-14 00:45:00,135.304,135.344,135.304,135.339,93500002.0
2005-01-14 00:46:00,135.318,135.343,135.305,135.336,112800002.0
2005-01-14 00:47:00,135.303,135.303,135.231,135.273,70599999.0
2005-01-14 00:48:00,135.296,135.321,135.296,135.321,72000002.0
2005-01-14 00:49:00,135.317,135.318,135.304,135.304,103399999.0
2005-01-14 00:50:00,135.302,135.319,135.302,135.315,123100002.0
2005-01-14 00:51:00,135.323,135.323,135.296,135.296,106499997.0
2005-01-14 00:52:00,135.313,135.332,135.313,135.318,52800000.0
2005-01-14 00:53:00,135.323,135.34,135.322,135.322,53600000.0
2005-01-14 00:54:00,135.333,135.348,135.316,135.316,73199999.0
2005-01-14 00:55:00,135.341,135.341,135.312,135.328,166500002.0
2005-01-14 00:56:00,135.33,135.335,135.325,135.33,103400001.0
2005-01-14 00:57:00,135.338,135.343,135.329,135.329,98000000.0
2005-01-14 00:58:00,135.331,135.333,135.314,135.314,72700000.0
2005-01-14 00:59:00,135.312,135.32,135.311,135.312,50000001.0
2005-01-14 01:00:00,135.337,135.351,135.318,135.318,78200000.0
2005-01-14 01:01:00,135.316,135.327,135.313,135.313,105400000.0
2005-01-14 01:02:00,135.315,135.315,135.29,135.304,28700000.0
2005-01-14 01:03:00,135.274,135.291,135.274,135.291,47500000.0
2005-01-14 01:04:00,135.286,135.289,135.28,135.289,196900004.0
2005-01-14 01:05:00,135.257,135.257,135.214,135.235,104699998.0
2005-01-14 01:06:00,135.258,135.261,135.214,135.261,73799999.0
2005-01-14 01:07:00,135.285,135.285,135.228,135.268,109699999.0
2005-01-14 01:08:00,135.28,135.318,135.245,135.315,102999999.0
2005-01-14 01:09:00,135.332,135.338,135.231,135.231,139800001.0
2005-01-14 01:10:00,135.215,135.34,135.215,135.332,133500001.0
2005-01-14 01:11:00,135.311,135.333,135.259,135.322,77200000.0
2005-01-14 01:12:00,135.33,135.353,135.329,135.349,176599998.0
2005-01-14 01:13:00,135.352,135.359,135.352,135.353,84699999.0
2005-01-14 01:14:00,135.313,135.339,135.267,135.332,149600002.0
2005-01-14 01:15:00,135.302,135.31,135.237,135.31,69699998.0
2005-01-14 01:16:00,135.338,135.338,135.279,135.328,203000000.0
2005-01-14 01:17:00,135.214,135.314,135.214,135.293,113500000.0
2005-01-14 01:18:00,135.285,135.285,135.23,135.259,56899999.0
2005-01-14 01:19:00,135.278,135.29,135.278,135.285,120800000.0
2005-01-14 01:20:00,135.283,135.285,135.27,135.272,109399998.0
2005-01-14 01:21:00,135.258,135.289,135.258,135.289,90500000.0
2005-01-14 01:22:00,135.293,135.301,135.274,135.288,82600000.0
2005-01-14 01:23:00,135.278,135.278,135.216,135.274,132599998.0
2005-01-14 01:24:00,135.285,135.295,135.28,135.28,24000001.0
2005-01-14 01:25:00,135.275,135.286,135.267,135.267,49800000.0
2005-01-14 01:26:00,135.266,135.276,135.254,135.263,127800002.0
2005-01-14 01:27:00,135.272,135.272,135.26,135.26,102700001.0
2005-01-14 01:28:00,135.265,135.287,135.265,135.278,54600000.0
2005-01-14 01:29:00,135.287,135.293,135.283,135.291,78500000.0
2005-01-14 01:30:00,135.29,135.292,135.279,135.287,101400000.0
2005-01-14 01:31:00,135.284,135.293,135.279,135.293,194399998.0
2005-01-14 01:32:00,135.297,135.297,135.274,135.285,81499999.0
2005-01-14 01:33:00,135.28,135.284,135.265,135.284,134900001.0
2005-01-14 01:34:00,135.294,135.294,135.255,135.26,133200000.0
2005-01-14 01:35:00,135.269,135.272,135.26,135.272,56100000.0
2005-01-14 01:36:00,135.265,135.293,135.26,135.293,96800001.0
2005-01-14 01:37:00,135.299,135.299,135.287,135.287,96800001.0
2005-01-14 01:38:00,135.284,135.294,135.277,135.277,67900000.0
2005-01-14 01:39:00,135.282,135.291,135.269,135.285,68400000.0
2005-01-14 01:40:00,135.28,135.282,135.267,135.278,70000000.0
2005-01-14 01:41:00,135.278,135.285,135.276,135.285,32800000.0
2005-01-14 01:42:00,135.288,135.3,135.282,135.29,182600004.0
2005-01-14 01:43:00,135.281,135.291,135.281,135.287,44299999.0
2005-01-14 01:44:00,135.29,135.311,135.29,135.307,51600000.0
2005-01-14 01:45:00,135.312,135.321,135.312,135.318,93899999.0
2005-01-14 01:46:00,135.315,135.323,135.315,135.32,28400000.0
2005-01-14 01:47:00,135.308,135.32,135.303,135.32,86400001.0
2005-01-14 01:48:00,135.324,135.342,135.324,135.34,177900002.0
2005-01-14 01:49:00,135.335,135.335,135.318,135.328,167200006.0
2005-01-14 01:50:00,135.328,135.34,135.312,135.34,103900000.0
2005-01-14 01:51:00,135.338,135.342,135.327,135.333,101499999.0
2005-01-14 01:52:00,135.328,135.328,135.316,135.32,130699999.0
2005-01-14 01:53:00,135.326,135.326,135.313,135.315,87400001.0
2005-01-14 01:54:00,135.313,135.328,135.311,135.313,64200000.0
2005-01-14 01:55:00,135.32,135.329,135.304,135.316,121099999.0
2005-01-14 01:56:00,135.316,135.328,135.311,135.327,120499999.0
2005-01-14 01:57:00,135.337,135.346,135.306,135.306,58999999.0
2005-01-14 01:58:00,135.357,135.359,135.341,135.341,161999999.0
2005-01-14 01:59:00,135.363,135.369,135.328,135.339,107000003.0
2005-01-14 02:00:00,135.365,135.365,135.344,135.344,87100001.0
2005-01-14 02:01:00,135.349,135.357,135.346,135.346,118400000.0
2005-01-14 02:02:00,135.31,135.31,135.24,135.306,91100000.0
2005-01-14 02:03:00,135.326,135.328,135.305,135.305,114100001.0
2005-01-14 02:04:00,135.314,135.325,135.303,135.315,129299998.0
2005-01-14 02:05:00,135.303,135.307,135.27,135.27,71100002.0
2005-01-14 02:06:00,135.276,135.297,135.273,135.294,75600002.0
2005-01-14 02:07:00,135.286,135.298,135.28,135.286,74200000.0
2005-01-14 02:08:00,135.277,135.284,135.274,135.284,82500000.0
2005-01-14 02:09:00,135.285,135.302,135.285,135.301,41800000.0
2005-01-14 02:10:00,135.301,135.306,135.28,135.29,65700001.0
2005-01-14 02:11:00,135.294,135.304,135.281,135.303,144500000.0
2005-01-14 02:12:00,135.305,135.312,135.292,135.292,59900000.0
2005-01-14 02:13:00,135.298,135.335,135.296,135.331,82100002.0
2005-01-14 02:14:00,135.348,135.348,135.302,135.312,92700000.0
2005-01-14 02:15:00,135.341,135.353,135.329,135.353,107600000.0
2005-01-14 02:16:00,135.341,135.343,135.309,135.343,59100000.0
2005-01-14 02:17:00,135.332,135.35,135.312,135.35,143599999.0
2005-01-14 02:18:00,135.358,135.358,135.347,135.355,149400001.0
2005-01-14 02:19:00,135.359,135.364,135.345,135.345,57900000.0
2005-01-14 02:20:00,135.357,135.357,135.324,135.324,92600000.0
2005-01-14 02:21:00,135.331,135.336,135.307,135.33,114600001.0
2005-01-14 02:22:00,135.345,135.349,135.338,135.342,63999999.0
2005-01-14 02:23:00,135.337,135.349,135.335,135.336,72500000.0
2005-01-14 02:24:00,135.345,135.345,135.334,135.345,32000000.0
2005-01-14 02:25:00,135.337,135.343,135.303,135.325,129399999.0
2005-01-14 02:26:00,135.318,135.318,135.294,135.296,97499999.0
2005-01-14 02:27:00,135.294,135.305,135.294,135.305,30400000.0
2005-01-14 02:28:00,135.31,135.319,135.305,135.305,66299999.0
2005-01-14 02:29:00,135.295,135.309,135.293,135.293,96499999.0
2005-01-14 02:30:00,135.292,135.303,135.292,135.295,25600000.0
2005-01-14 02:31:00,135.317,135.317,135.296,135.307,148699997.0
2005-01-14 02:32:00,135.309,135.314,135.303,135.309,114799999.0
2005-01-14 02:33:00,135.306,135.312,135.304,135.312,68699998.0
2005-01-14 02:34:00,135.312,135.32,135.301,135.315,120099997.0
2005-01-14 02:35:00,135.322,135.341,135.315,135.341,80400001.0
2005-01-14 02:36:00,135.328,135.337,135.319,135.337,122300003.0
2005-01-14 02:37:00,135.337,135.345,135.33,135.341,72000000.0
2005-01-14 02:38:00,135.347,135.349,135.328,135.328,118299999.0
2005-01-14 02:39:00,135.338,135.338,135.333,135.333,37200000.0
2005-01-14 02:40:00,135.335,135.335,135.323,135.323,134400001.0
2005-01-14 02:41:00,135.33,135.33,135.317,135.325,79999999.0
2005-01-14 02:42:00,135.312,135.319,135.308,135.316,97800002.0
2005-01-14 02:43:00,135.308,135.308,135.3,135.306,44500000.0
2005-01-14 02:44:00,135.308,135.321,135.303,135.303,134900000.0
2005-01-14 02:45:00,135.309,135.317,135.302,135.302,90199999.0
2005-01-14 02:46:00,135.319,135.319,135.303,135.303,65000001.0
2005-01-14 02:47:00,135.312,135.314,135.296,135.312,145099999.0
2005-01-14 02:48:00,135.311,135.314,135.305,135.305,51700000.0
2005-01-14 02:49:00,135.322,135.327,135.312,135.312,135800002.0
2005-01-14 02:50:00,135.308,135.311,135.308,135.309,45900000.0
2005-01-14 02:51:00,135.311,135.326,135.309,135.312,38000000.0
2005-01-14 02:52:00,135.322,135.335,135.322,135.335,118899998.0
2005-01-14 02:53:00,135.333,135.333,135.313,135.319,68199998.0
2005-01-14 02:54:00,135.327,135.342,135.327,135.339,68000000.0
2005-01-14 02:55:00,135.339,135.339,135.314,135.329,92400001.0
2005-01-14 02:56:00,135.341,135.347,135.319,135.319,121600001.0
2005-01-14 02:57:00,135.331,135.335,135.312,135.312,69600000.0
2005-01-14 02:58:00,135.314,135.314,135.301,135.308,68700001.0
2005-01-14 02:59:00,135.31,135.332,135.31,135.323,108000001.0
2005-01-14 03:00:00,135.339,135.339,135.332,135.333,75899998.0
2005-01-14 03:01:00,135.334,135.343,135.332,135.343,62299999.0
2005-01-14 03:02:00,135.338,135.338,135.322,135.329,68500001.0
2005-01-14 03:03:00,135.333,135.333,135.318,135.325,98600001.0
2005-01-14 03:04:00,135.331,135.331,135.316,135.33,114899998.0
2005-01-14 03:05:00,135.335,135.351,135.335,135.35,145100002.0
2005-01-14 03:06:00,135.352,135.352,135.326,135.341,87800001.0
2005-01-14 03:07:00,135.347,135.35,135.335,135.342,114000000.0
2005-01-14 03:08:00,135.332,135.332,135.313,135.322,32300000.0
2005-01-14 03:09:00,135.331,135.335,135.323,135.335,98399999.0
2005-01-14 03:10:00,135.331,135.331,135.314,135.317,66499998.0
2005-01-14 03:11:00,135.347,135.347,135.328,135.343,102500001.0
2005-01-14 03:12:00,135.345,135.345,135.316,135.316,51200000.0
2005-01-14 03:13:00,135.335,135.344,135.326,135.333,95100000.0
2005-01-14 03:14:00,135.328,135.339,135.315,135.339,37800000.0
2005-01-14 03:15:00,135.347,135.347,135.329,135.334,77499999.0
2005-01-14 03:16:00,135.336,135.34,135.325,135.335,101199999.0
2005-01-14 03:17:00,135.347,135.349,135.333,135.337,71899999.0
2005-01-14 03:18:00,135.334,135.357,135.334,135.355,51000000.0
2005-01-14 03:19:00,135.357,135.373,135.343,135.343,64300000.0
2005-01-14 03:20:00,135.345,135.365,135.342,135.353,107199999.0
2005-01-14 03:21:00,135.388,135.398,135.375,135.375,84099999.0
2005-01-14 03:22:00,135.372,135.382,135.37,135.374,60000000.0
2005-01-14 03:23:00,135.37,135.383,135.37,135.374,153100002.0
2005-01-14 03:24:00,135.384,135.393,135.372,135.387,94500000.0
2005-01-14 03:25:00,135.395,135.395,135.372,135.372,70499999.0
2005-01-14 03:26:00,135.381,135.388,135.373,135.38,77599999.0
2005-01-14 03:27:00,135.382,135.39,135.374,135.374,75900001.0
2005-01-14 03:28:00,135.376,135.376,135.374,135.374,50900002.0
2005-01-14 03:29:00,135.38,135.386,135.375,135.375,100199999.0
2005-01-14 03:30:00,135.37,135.387,135.368,135.377,153700000.0
2005-01-14 03:31:00,135.37,135.37,135.365,135.37,60300001.0
2005-01-14 03:32:00,135.369,135.369,135.362,135.362,232699999.0
2005-01-14 03:33:00,135.362,135.387,135.36,135.364,93800001.0
2005-01-14 03:34:00,135.358,135.366,135.353,135.36,126200000.0
2005-01-14 03:35:00,135.359,135.359,135.337,135.339,56800000.0
2005-01-14 03:36:00,135.351,135.359,135.351,135.359,32800001.0
2005-01-14 03:37:00,135.361,135.368,135.35,135.35,61500000.0
2005-01-14 03:38:00,135.355,135.355,135.335,135.335,50299999.0
2005-01-14 03:39:00,135.353,135.362,135.344,135.357,108400001.0
2005-01-14 03:40:00,135.358,135.358,135.35,135.35,61799998.0
2005-01-14 03:41:00,135.342,135.347,135.342,135.342,114400000.0
2005-01-14 03:42:00,135.346,135.346,135.344,135.344,55100001.0
2005-01-14 03:43:00,135.343,135.343,135.342,135.342,8800000.0
2005-01-14 03:44:00,135.336,135.336,135.292,135.295,32800000.0
2005-01-14 03:45:00,135.316,135.339,135.316,135.326,112299999.0
2005-01-14 03:46:00,135.324,135.337,135.324,135.329,48300000.0
2005-01-14 03:47:00,135.332,135.339,135.32,135.322,43500000.0
2005-01-14 03:48:00,135.329,135.339,135.324,135.333,116800000.0
2005-01-14 03:49:00,135.348,135.382,135.348,135.378,65700001.0
2005-01-14 03:50:00,135.385,135.444,135.384,135.429,122000001.0
2005-01-14 03:51:00,135.428,135.428,135.399,135.409,152900001.0
2005-01-14 03:52:00,135.405,135.421,135.403,135.413,61900001.0
2005-01-14 03:53:00,135.419,135.454,135.419,135.444,80399999.0
2005-01-14 03:54:00,135.445,135.446,135.424,135.425,58499999.0
2005-01-14 03:55:00,135.418,135.418,135.393,135.407,107299999.0
2005-01-14 03:56:00,135.412,135.426,135.389,135.389,82900001.0
2005-01-14 03:57:00,135.41,135.414,135.389,135.401,59499999.0
2005-01-14 03:58:00,135.398,135.398,135.383,135.383,110899997.0
2005-01-14 03:59:00,135.388,135.395,135.385,135.385,64400000.0
2005-01-14 04:00:00,135.387,135.402,135.387,135.393,91400003.0
2005-01-14 04:01:00,135.403,135.404,135.336,135.336,65499999.0
2005-01-14 04:02:00,135.358,135.387,135.339,135.371,132500001.0
2005-01-14 04:03:00,135.381,135.382,135.359,135.359,81900002.0
2005-01-14 04:04:00,135.36,135.395,135.36,135.393,42100000.0
2005-01-14 04:05:00,135.405,135.41,135.369,135.369,45100000.0
2005-01-14 04:06:00,135.365,135.365,135.339,135.341,29300000.0
2005-01-14 04:07:00,135.362,135.362,135.334,135.334,71300000.0
2005-01-14 04:08:00,135.339,135.339,135.31,135.313,103099998.0
2005-01-14 04:09:00,135.317,135.33,135.311,135.313,134400000.0
2005-01-14 04:10:00,135.288,135.288,135.251,135.275,86100003.0
2005-01-14 04:11:00,135.293,135.32,135.293,135.32,97300000.0
2005-01-14 04:12:00,135.323,135.343,135.309,135.31,201599999.0
2005-01-14 04:13:00,135.317,135.327,135.311,135.327,166899996.0
2005-01-14 04:14:00,135.342,135.378,135.337,135.378,133099999.0
2005-01-14 04:15:00,135.363,135.363,135.294,135.317,88099999.0
2005-01-14 04:16:00,135.277,135.358,135.277,135.336,59800000.0
2005-01-14 04:17:00,135.367,135.379,135.352,135.364,92200000.0
2005-01-14 04:18:00,135.382,135.383,135.372,135.372,69100001.0
2005-01-14 04:19:00,135.405,135.406,135.374,135.374,107900001.0
2005-01-14 04:20:00,135.409,135.421,135.371,135.401,121600001.0
2005-01-14 04:21:00,135.4,135.424,135.371,135.397,81800000.0
2005-01-14 04:22:00,135.382,135.405,135.368,135.405,211299999.0
2005-01-14 04:23:00,135.398,135.411,135.371,135.409,133900002.0
2005-01-14 04:24:00,135.415,135.418,135.362,135.362,28300000.0
2005-01-14 04:25:00,135.395,135.395,135.363,135.39,60800000.0
2005-01-14 04:26:00,135.393,135.405,135.366,135.4,108299999.0
2005-01-14 04:27:00,135.402,135.402,135.357,135.357,110000001.0
2005-01-14 04:28:00,135.375,135.375,135.347,135.351,84600000.0
2005-01-14 04:29:00,135.352,135.376,135.352,135.368,121700000.0
2005-01-14 04:30:00,135.353,135.361,135.342,135.354,67200000.0
2005-01-14 04:31:00,135.335,135.339,135.317,135.336,101199999.0
2005-01-14 04:32:00,135.341,135.349,135.328,135.346,103699999.0
2005-01-14 04:33:00,135.353,135.353,135.318,135.318,73800000.0
2005-01-14 04:34:00,135.321,135.321,135.302,135.313,96399997.0
2005-01-14 04:35:00,135.329,135.345,135.322,135.342,144799998.0
2005-01-14 04:36:00,135.353,135.353,135.341,135.341,40000000.0
2005-01-14 04:37:00,135.364,135.372,135.35,135.356,77300000.0
2005-01-14 04:38:00,135.366,135.366,135.328,135.328,167700003.0
2005-01-14 04:39:00,135.35,135.356,135.33,135.337,147700003.0
2005-01-14 04:40:00,135.348,135.348,135.202,135.205,73900000.0
2005-01-14 04:41:00,135.201,135.201,135.162,135.179,40300000.0
2005-01-14 04:42:00,135.189,135.217,135.189,135.197,68199998.0
2005-01-14 04:43:00,135.206,135.215,135.192,135.215,131699999.0
2005-01-14 04:44:00,135.192,135.192,135.14,135.173,61500000.0
2005-01-14 04:45:00,135.148,135.206,135.114,135.139,68100000.0
2005-01-14 04:46:00,135.122,135.127,135.085,135.105,88199999.0
2005-01-14 04:47:00,135.107,135.111,134.988,134.988,52800000.0
2005-01-14 04:48:00,134.988,135.028,134.972,135.014,74300001.0
2005-01-14 04:49:00,135.054,135.054,134.954,134.966,57100000.0
2005-01-14 04:50:00,134.968,134.973,134.935,134.935,43700001.0
2005-01-14 04:51:00,134.922,135.019,134.919,135.014,75500000.0
2005-01-14 04:52:00,134.993,135.02,134.971,135.005,107299999.0
2005-01-14 04:53:00,135.002,135.002,134.998,134.998,21300000.0
2005-01-14 04:54:00,134.997,135.035,134.996,135.025,117600001.0
2005-01-14 04:55:00,135.035,135.052,135.035,135.04,64800000.0
2005-01-14 04:56:00,135.046,135.049,135.039,135.039,55900000.0
2005-01-14 04:57:00,135.046,135.046,135.032,135.037,123500004.0
2005-01-14 04:58:00,135.034,135.04,135.025,135.025,152500001.0
2005-01-14 04:59:00,135.023,135.023,134.997,135.005,41000000.0
2005-01-14 05:00:00,135.011,135.016,134.993,135.004,113100000.0
2005-01-14 05:01:00,135.025,135.046,135.017,135.028,58100001.0
2005-01-14 05:02:00,135.026,135.04,135.016,135.016,102199999.0
2005-01-14 05:03:00,135.02,135.027,135.005,135.022,110399996.0
2005-01-14 05:04:00,135.021,135.026,134.997,134.997,182100000.0
2005-01-14 05:05:00,134.991,134.994,134.982,134.994,64900001.0
2005-01-14 05:06:00,135.007,135.02,135.002,135.005,108399999.0
2005-01-14 05:07:00,135.025,135.035,135.006,135.017,110900001.0
2005-01-14 05:08:00,135.026,135.026,135.009,135.022,84699998.0
2005-01-14 05:09:00,135.043,135.051,135.042,135.049,60000000.0
2005-01-14 05:10:00,135.057,135.07,135.045,135.045,85200002.0
2005-01-14 05:11:00,135.051,135.051,135.026,135.043,84299998.0
2005-01-14 05:12:00,135.042,135.048,135.03,135.04,172300000.0
2005-01-14 05:13:00,135.054,135.054,135.045,135.052,98899997.0
2005-01-14 05:14:00,135.058,135.069,135.039,135.046,188400003.0
2005-01-14 05:15:00,135.059,135.09,135.05,135.09,137799999.0
2005-01-14 05:16:00,135.101,135.11,135.091,135.098,87600000.0
2005-01-14 05:17:00,135.083,135.091,135.044,135.044,112499999.0
2005-01-14 05:18:00,135.097,135.098,135.054,135.062,164000002.0
2005-01-14 05:19:00,135.078,135.116,135.075,135.109,117800002.0
2005-01-14 05:20:00,135.126,135.126,135.106,135.115,113299999.0
2005-01-14 05:21:00,135.102,135.102,135.061,135.061,89300000.0
2005-01-14 05:22:00,135.095,135.104,135.067,135.093,111099999.0
2005-01-14 05:23:00,135.094,135.108,135.086,135.096,152799998.0
2005-01-14 05:24:00,135.097,135.097,135.079,135.079,33600000.0
2005-01-14 05:25:00,135.077,135.09,135.058,135.058,53100000.0
2005-01-14 05:26:00,135.059,135.081,135.059,135.078,71800001.0
2005-01-14 05:27:00,135.082,135.082,135.073,135.073,10700000.0
2005-01-14 05:28:00,135.072,135.073,135.039,135.042,97099999.0
2005-01-14 05:29:00,135.025,135.025,134.976,135.001,61800000.0
2005-01-14 05:30:00,135.004,135.004,134.982,134.982,5900000.0
2005-01-14 05:31:00,134.947,134.947,134.92,134.947,44200000.0
2005-01-14 05:32:00,134.947,134.956,134.923,134.923,136399999.0
2005-01-14 05:33:00,134.944,134.952,134.934,134.952,55500000.0
2005-01-14 05:34:00,134.943,134.944,134.943,134.944,21900000.0
2005-01-14 05:35:00,134.945,134.949,134.934,134.949,68400000.0
2005-01-14 05:36:00,134.934,134.936,134.934,134.936,30399999.0
2005-01-14 05:37:00,134.894,134.918,134.881,134.903,155599998.0
2005-01-14 05:38:00,134.92,134.934,134.911,134.927,121200001.0
2005-01-14 05:39:00,134.947,134.954,134.927,134.927,117199999.0
2005-01-14 05:40:00,134.923,134.952,134.923,134.94,177200000.0
2005-01-14 05:41:00,134.932,134.949,134.876,134.876,110199998.0
2005-01-14 05:42:00,134.872,134.872,134.846,134.855,92700000.0
2005-01-14 05:43:00,134.867,134.867,134.841,134.845,85600000.0
2005-01-14 05:44:00,134.863,134.916,134.863,134.91,137200002.0
2005-01-14 05:45:00,134.902,134.902,134.862,134.871,105199998.0
2005-01-14 05:46:00,134.864,134.874,134.848,134.848,117699998.0
2005-01-14 05:47:00,134.828,134.828,134.79,134.79,77500001.0
2005-01-14 05:48:00,134.811,134.837,134.805,134.837,115799997.0
2005-01-14 05:49:00,134.848,134.86,134.835,134.842,62300000.0
2005-01-14 05:50:00,134.849,134.879,134.837,134.879,130999998.0
2005-01-14 05:51:00,134.877,134.945,134.877,134.909,146699997.0
2005-01-14 05:52:00,134.929,134.929,134.851,134.878,95799997.0
2005-01-14 05:53:00,134.905,134.905,134.873,134.882,45100000.0
2005-01-14 05:54:00,134.895,134.914,134.895,134.902,143000000.0
2005-01-14 05:55:00,134.917,134.931,134.914,134.918,123399999.0
2005-01-14 05:56:00,134.928,134.932,134.928,134.932,15200000.0
2005-01-14 05:57:00,134.94,134.952,134.912,134.912,73499998.0
2005-01-14 05:58:00,134.945,134.966,134.918,134.956,127100004.0
2005-01-14 05:59:00,134.948,134.956,134.938,134.956,81200002.0
2005-01-14 06:00:00,134.957,134.965,134.919,134.952,125400002.0
2005-01-14 06:01:00,134.953,134.958,134.944,134.949,70600000.0
2005-01-14 06:02:00,134.942,134.942,134.915,134.918,53000000.0
2005-01-14 06:03:00,134.902,134.923,134.866,134.915,107000000.0
2005-01-14 06:04:00,134.929,134.93,134.917,134.921,144999998.0
2005-01-14 06:05:00,134.935,134.941,134.851,134.916,89600000.0
2005-01-14 06:06:00,134.917,134.939,134.856,134.927,71799999.0
2005-01-14 06:07:00,134.898,134.922,134.898,134.909,174300000.0
2005-01-14 06:08:00,134.922,134.927,134.912,134.921,111699998.0
2005-01-14 06:09:00,134.916,134.92,134.91,134.919,25800000.0
2005-01-14 06:10:00,134.921,134.921,134.899,134.899,62400000.0
2005-01-14 06:11:00,134.916,134.916,134.895,134.895,64600000.0
2005-01-14 06:12:00,134.904,134.921,134.899,134.909,60700000.0
2005-01-14 06:13:00,134.913,134.929,134.907,134.922,106899998.0
2005-01-14 06:14:00,134.931,134.945,134.919,134.945,135600002.0
2005-01-14 06:15:00,134.96,134.961,134.944,134.948,54600000.0
2005-01-14 06:16:00,134.964,134.974,134.955,134.967,72799999.0
2005-01-14 06:17:00,134.978,134.978,134.963,134.968,74600002.0
2005-01-14 06:18:00,134.98,134.99,134.968,134.968,84000001.0
2005-01-14 06:19:00,134.966,134.966,134.882,134.93,72700001.0
2005-01-14 06:20:00,134.96,134.98,134.951,134.98,141200001.0
2005-01-14 06:21:00,134.985,134.989,134.957,134.978,55100000.0
2005-01-14 06:22:00,134.983,134.983,134.956,134.96,73499999.0
2005-01-14 06:23:00,134.972,134.972,134.951,134.96,80500000.0
2005-01-14 06:24:00,134.962,134.966,134.954,134.954,77699999.0
2005-01-14 06:25:00,134.962,134.973,134.952,134.955,24700000.0
2005-01-14 06:26:00,134.974,134.974,134.955,134.955,95100001.0
2005-01-14 06:27:00,134.976,134.978,134.958,134.967,73300000.0
2005-01-14 06:28:00,134.975,134.975,134.954,134.954,105700000.0
2005-01-14 06:29:00,134.963,134.973,134.954,134.971,60700000.0
2005-01-14 06:30:00,134.965,134.965,134.929,134.929,90500000.0
2005-01-14 06:31:00,134.953,134.953,134.927,134.927,27200000.0
2005-01-14 06:32:00,134.932,134.939,134.921,134.927,106700003.0
2005-01-14 06:33:00,134.937,134.95,134.937,134.941,60899998.0
2005-01-14 06:34:00,134.928,134.935,134.915,134.935,114500000.0
2005-01-14 06:35:00,134.93,134.93,134.9,134.91,92400000.0
2005-01-14 06:36:00,134.91,134.91,134.861,134.868,52899999.0
2005-01-14 06:37:00,134.905,134.908,134.884,134.898,124800000.0
2005-01-14 06:38:00,134.923,134.961,134.914,134.95,123299999.0
2005-01-14 06:39:00,134.955,134.955,134.93,134.93,11400000.0
2005-01-14 06:40:00,134.907,134.927,134.893,134.905,161199999.0
2005-01-14 06:41:00,134.898,134.91,134.894,134.906,88499998.0
2005-01-14 06:42:00,134.903,134.918,134.889,134.909,178500000.0
2005-01-14 06:43:00,134.91,134.918,134.894,134.894,80800000.0
2005-01-14 06:44:00,134.903,134.921,134.896,134.897,219099995.0
2005-01-14 06:45:00,134.942,134.971,134.927,134.937,134200001.0
2005-01-14 06:46:00,134.98,134.994,134.94,134.94,80100000.0
2005-01-14 06:47:00,134.957,134.962,134.913,134.913,70400000.0
2005-01-14 06:48:00,134.918,134.945,134.918,134.94,120799999.0
2005-01-14 06:49:00,134.947,134.96,134.923,134.923,86999999.0
2005-01-14 06:50:00,134.932,134.933,134.894,134.903,108700000.0
2005-01-14 06:51:00,134.937,134.945,134.918,134.943,39199999.0
2005-01-14 06:52:00,134.936,134.945,134.921,134.924,114400001.0
2005-01-14 06:53:00,134.932,134.942,134.909,134.925,73900000.0
2005-01-14 06:54:00,134.934,134.934,134.92,134.92,52800000.0
2005-01-14 06:55:00,134.916,134.927,134.916,134.926,27000000.0
2005-01-14 06:56:00,134.932,134.944,134.918,134.933,105699999.0
2005-01-14 06:57:00,134.932,134.934,134.92,134.923,96399998.0
2005-01-14 06:58:00,134.928,134.95,134.928,134.946,89700000.0
2005-01-14 06:59:00,134.957,134.974,134.942,134.971,75200001.0
2005-01-14 07:00:00,134.987,134.987,134.842,134.842,129100002.0
2005-01-14 07:01:00,134.847,134.855,134.839,134.855,101399999.0
2005-01-14 07:02:00,134.848,134.848,134.836,134.836,64200000.0
2005-01-14 07:03:00,134.862,134.863,134.842,134.845,89900000.0
2005-01-14 07:04:00,134.835,134.848,134.83,134.839,131499998.0
2005-01-14 07:05:00,134.833,134.856,134.821,134.843,207999998.0
2005-01-14 07:06:00,134.847,134.847,134.813,134.813,153299998.0
2005-01-14 07:07:00,134.798,134.798,134.777,134.796,83100002.0
2005-01-14 07:08:00,134.803,134.811,134.796,134.801,90299998.0
2005-01-14 07:09:00,134.799,134.805,134.797,134.802,145399998.0
2005-01-14 07:10:00,134.802,134.814,134.802,134.804,79600002.0
2005-01-14 07:11:00,134.808,134.821,134.801,134.812,193099999.0
2005-01-14 07:12:00,134.814,134.82,134.808,134.809,57500000.0
2005-01-14 07:13:00,134.822,134.822,134.79,134.79,76099999.0
2005-01-14 07:14:00,134.772,134.772,134.752,134.764,83100001.0
2005-01-14 07:15:00,134.753,134.76,134.744,134.744,134100002.0
2005-01-14 07:16:00,134.752,134.753,134.719,134.719,48700000.0
2005-01-14 07:17:00,134.715,134.73,134.709,134.726,155500000.0
2005-01-14 07:18:00,134.739,134.74,134.72,134.737,112999999.0
2005-01-14 07:19:00,134.736,134.748,134.729,134.729,75999998.0
2005-01-14 07:20:00,134.72,134.743,134.72,134.733,120300000.0
2005-01-14 07:21:00,134.728,134.739,134.696,134.698,111100000.0
2005-01-14 07:22:00,134.731,134.751,134.719,134.735,121700000.0
2005-01-14 07:23:00,134.753,134.776,134.744,134.776,111799998.0
2005-01-14 07:24:00,134.812,134.816,134.793,134.805,114900000.0
2005-01-14 07:25:00,134.833,134.853,134.825,134.829,58799999.0
2005-01-14 07:26:00,134.847,134.866,134.846,134.846,55799999.0
2005-01-14 07:27:00,134.847,134.847,134.83,134.83,181299999.0
2005-01-14 07:28:00,134.843,134.864,134.843,134.862,77600000.0
2005-01-14 07:29:00,134.854,134.863,134.85,134.853,43200000.0
2005-01-14 07:30:00,134.857,134.857,134.847,134.85,73799998.0
2005-01-14 07:31:00,134.852,134.857,134.848,134.848,60400000.0
2005-01-14 07:32:00,134.858,134.87,134.85,134.863,82000001.0
2005-01-14 07:33:00,134.859,134.863,134.851,134.861,68999998.0
2005-01-14 07:34:00,134.864,134.868,134.857,134.868,98200001.0
2005-01-14 07:35:00,134.866,134.866,134.839,134.846,73399999.0
2005-01-14 07:36:00,134.856,134.856,134.841,134.844,101600002.0
2005-01-14 07:37:00,134.853,134.853,134.835,134.837,70399999.0
2005-01-14 07:38:00,134.845,134.86,134.845,134.845,118400000.0
2005-01-14 07:39:00,134.855,134.862,134.839,134.85,157300000.0
2005-01-14 07:40:00,134.847,134.867,134.847,134.862,48900000.0
2005-01-14 07:41:00,134.86,134.903,134.86,134.898,119399998.0
2005-01-14 07:42:00,134.887,134.901,134.887,134.893,59500000.0
2005-01-14 07:43:00,134.891,134.891,134.858,134.871,90499999.0
2005-01-14 07:44:00,134.878,134.889,134.878,134.883,47300000.0
2005-01-14 07:45:00,134.873,134.913,134.873,134.903,94400000.0
2005-01-14 07:46:00,134.912,134.912,134.88,134.88,164999998.0
2005-01-14 07:47:00,134.895,134.95,134.89,134.942,161600002.0
2005-01-14 07:48:00,134.942,134.942,134.831,134.896,71699998.0
2005-01-14 07:49:00,134.947,134.956,134.943,134.949,33800000.0
2005-01-14 07:50:00,134.994,135.001,134.973,134.99,105999998.0
2005-01-14 07:51:00,135.005,135.01,134.998,134.998,29400001.0
2005-01-14 07:52:00,134.99,134.99,134.959,134.959,30400000.0
2005-01-14 07:53:00,134.986,134.99,134.967,134.967,67800000.0
2005-01-14 07:54:00,134.903,134.945,134.839,134.937,102299998.0
2005-01-14 07:55:00,134.9,134.955,134.819,134.955,81900001.0
2005-01-14 07:56:00,134.965,134.965,134.927,134.927,121900002.0
2005-01-14 07:57:00,134.931,134.946,134.931,134.937,35400000.0
2005-01-14 07:58:00,134.957,134.972,134.957,134.969,60500000.0
2005-01-14 07:59:00,134.99,135.01,134.972,135.01,126700000.0
2005-01-14 08:00:00,134.952,134.952,134.814,134.925,80699999.0
2005-01-14 08:01:00,134.912,134.953,134.832,134.947,85499999.0
2005-01-14 08:02:00,134.932,134.932,134.886,134.914,45600001.0
2005-01-14 08:03:00,134.902,134.959,134.885,134.959,119700001.0
2005-01-14 08:04:00,134.96,135.023,134.953,135.0,111500001.0
2005-01-14 08:05:00,135.015,135.021,134.988,135.021,86299999.0
2005-01-14 08:06:00,135.048,135.063,135.034,135.05,92100002.0
2005-01-14 08:07:00,135.068,135.103,135.044,135.047,64800000.0
2005-01-14 08:08:00,135.079,135.106,135.054,135.054,185699998.0
2005-01-14 08:09:00,135.09,135.108,135.08,135.08,133300001.0
2005-01-14 08:10:00,135.075,135.075,135.035,135.063,153200004.0
2005-01-14 08:11:00,135.093,135.096,135.081,135.094,62700000.0
2005-01-14 08:12:00,135.1,135.109,135.093,135.109,77999999.0
2005-01-14 08:13:00,135.117,135.117,135.09,135.099,91400002.0
2005-01-14 08:14:00,135.085,135.092,134.885,134.885,87500000.0
2005-01-14 08:15:00,134.905,135.07,134.905,135.063,99999999.0
2005-01-14 08:16:00,135.073,135.073,135.002,135.008,124299999.0
2005-01-14 08:17:00,135.005,135.025,134.991,134.991,38600000.0
2005-01-14 08:18:00,134.99,135.024,134.99,135.015,125199999.0
2005-01-14 08:19:00,135.013,135.032,134.989,135.007,96500000.0
2005-01-14 08:20:00,134.974,134.995,134.967,134.967,77000000.0
2005-01-14 08:21:00,134.958,134.958,134.93,134.948,138399996.0
2005-01-14 08:22:00,134.957,134.993,134.956,134.993,43700000.0
2005-01-14 08:23:00,134.983,135.005,134.962,134.962,99300001.0
2005-01-14 08:24:00,134.958,134.994,134.957,134.994,148599998.0
2005-01-14 08:25:00,134.992,135.014,134.986,134.997,65400000.0
2005-01-14 08:26:00,135.025,135.025,134.971,134.971,72000002.0
2005-01-14 08:27:00,134.967,134.998,134.966,134.97,154900000.0
2005-01-14 08:28:00,134.973,134.99,134.962,134.962,71500000.0
2005-01-14 08:29:00,134.976,134.992,134.973,134.991,131099998.0
2005-01-14 08:30:00,135.002,135.044,135.002,135.019,154100000.0
2005-01-14 08:31:00,135.023,135.051,135.016,135.035,76800000.0
2005-01-14 08:32:00,135.047,135.066,135.029,135.05,77600001.0
2005-01-14 08:33:00,135.058,135.065,135.058,135.059,62600000.0
2005-01-14 08:34:00,135.077,135.086,135.069,135.084,143199999.0
2005-01-14 08:35:00,135.102,135.112,135.084,135.084,118299998.0
2005-01-14 08:36:00,135.095,135.102,135.076,135.076,132500002.0
2005-01-14 08:37:00,135.082,135.106,135.082,135.098,115899999.0
2005-01-14 08:38:00,135.107,135.107,135.01,135.01,81099999.0
2005-01-14 08:39:00,135.068,135.076,135.038,135.064,66700001.0
2005-01-14 08:40:00,135.065,135.07,135.026,135.026,75099998.0
2005-01-14 08:41:00,135.003,135.023,134.993,134.993,155099999.0
2005-01-14 08:42:00,134.986,134.994,134.969,134.971,94900002.0
2005-01-14 08:43:00,134.969,134.983,134.969,134.975,57200000.0
2005-01-14 08:44:00,134.976,135.014,134.976,135.005,142299998.0
2005-01-14 08:45:00,135.014,135.014,135.005,135.011,115299999.0
2005-01-14 08:46:00,135.034,135.036,135.007,135.022,93999999.0
2005-01-14 08:47:00,135.023,135.027,135.009,135.012,58400000.0
2005-01-14 08:48:00,135.027,135.033,135.003,135.01,195799998.0
2005-01-14 08:49:00,134.993,135.041,134.993,135.041,127999999.0
2005-01-14 08:50:00,135.055,135.055,135.049,135.05,77400001.0
2005-01-14 08:51:00,135.048,135.062,135.043,135.055,116699999.0
2005-01-14 08:52:00,135.073,135.073,135.023,135.051,71999999.0
2005-01-14 08:53:00,135.08,135.107,135.072,135.107,172800001.0
2005-01-14 08:54:00,135.114,135.114,135.074,135.109,129399998.0
2005-01-14 08:55:00,135.12,135.12,135.102,135.114,82900001.0
2005-01-14 08:56:00,135.119,135.12,135.071,135.071,116199999.0
2005-01-14 08:57:00,135.083,135.115,135.07,135.105,122099999.0
2005-01-14 08:58:00,135.108,135.108,135.061,135.061,63199999.0
2005-01-14 08:59:00,135.061,135.087,135.061,135.062,161400001.0
2005-01-14 09:00:00,135.062,135.067,135.049,135.049,155999999.0
2005-01-14 09:01:00,135.065,135.07,135.057,135.065,117100002.0
2005-01-14 09:02:00,135.083,135.085,135.064,135.066,79099998.0
2005-01-14 09:03:00,135.07,135.084,135.068,135.068,79699998.0
2005-01-14 09:04:00,135.075,135.089,135.071,135.082,101200000.0
2005-01-14 09:05:00,135.095,135.104,135.095,135.101,134099998.0
2005-01-14 09:06:00,135.122,135.134,135.114,135.114,82300000.0
2005-01-14 09:07:00,135.105,135.117,135.093,135.11,106700001.0
2005-01-14 09:08:00,135.113,135.12,135.095,135.099,127000000.0
2005-01-14 09:09:00,135.111,135.118,135.101,135.108,120300001.0
2005-01-14 09:10:00,135.105,135.114,135.088,135.088,64500001.0
2005-01-14 09:11:00,135.11,135.116,135.085,135.097,127900001.0
2005-01-14 09:12:00,135.098,135.121,135.096,135.118,192099999.0
2005-01-14 09:13:00,135.132,135.162,135.132,135.161,43200001.0
2005-01-14 09:14:00,135.161,135.161,135.103,135.119,179200000.0
2005-01-14 09:15:00,135.118,135.149,135.116,135.143,77500002.0
2005-01-14 09:16:00,135.167,135.168,135.114,135.128,117299998.0
2005-01-14 09:17:00,135.129,135.152,135.129,135.134,98800002.0
2005-01-14 09:18:00,135.151,135.157,135.15,135.15,107899998.0
2005-01-14 09:19:00,135.147,135.159,135.132,135.144,99900000.0
2005-01-14 09:20:00,135.149,135.167,135.14,135.141,85199999.0
2005-01-14 09:21:00,135.143,135.143,135.124,135.124,52000001.0
2005-01-14 09:22:00,135.127,135.15,135.125,135.149,87699999.0
2005-01-14 09:23:00,135.158,135.202,135.154,135.2,113100001.0
2005-01-14 09:24:00,135.2,135.201,135.182,135.182,75700000.0
2005-01-14 09:25:00,135.186,135.198,135.185,135.19,132600001.0
2005-01-14 09:26:00,135.192,135.2,135.187,135.197,49600000.0
2005-01-14 09:27:00,135.205,135.205,135.18,135.188,41500000.0
2005-01-14 09:28:00,135.194,135.205,135.186,135.197,77900000.0
2005-01-14 09:29:00,135.202,135.202,135.195,135.195,56800001.0
2005-01-14 09:30:00,135.193,135.198,135.186,135.191,98400002.0
2005-01-14 09:31:00,135.21,135.229,135.21,135.224,50400001.0
2005-01-14 09:32:00,135.223,135.243,135.223,135.234,73900001.0
2005-01-14 09:33:00,135.225,135.247,135.215,135.23,204499998.0
2005-01-14 09:34:00,135.236,135.236,135.22,135.22,94300000.0
2005-01-14 09:35:00,135.226,135.241,135.225,135.225,220799998.0
2005-01-14 09:36:00,135.231,135.231,135.198,135.21,217300004.0
2005-01-14 09:37:00,135.205,135.212,135.192,135.2,73799998.0
2005-01-14 09:38:00,135.192,135.192,135.173,135.179,52500000.0
2005-01-14 09:39:00,135.188,135.191,135.165,135.165,117099999.0
2005-01-14 09:40:00,135.171,135.171,135.139,135.139,44000000.0
2005-01-14 09:41:00,135.161,135.161,135.144,135.144,25100000.0
2005-01-14 09:42:00,135.156,135.19,135.146,135.188,94799999.0
2005-01-14 09:43:00,135.179,135.201,135.173,135.174,107900003.0
2005-01-14 09:44:00,135.184,135.235,135.181,135.235,81400000.0
2005-01-14 09:45:00,135.247,135.256,135.235,135.235,85099999.0
2005-01-14 09:46:00,135.24,135.248,135.228,135.23,144699999.0
2005-01-14 09:47:00,135.223,135.223,135.199,135.199,49900000.0
2005-01-14 09:48:00,135.231,135.233,135.213,135.217,52000000.0
2005-01-14 09:49:00,135.218,135.239,135.213,135.218,84099999.0
2005-01-14 09:50:00,135.205,135.216,135.193,135.21,107899998.0
2005-01-14 09:51:00,135.232,135.232,135.2,135.2,68799999.0
2005-01-14 09:52:00,135.202,135.204,135.186,135.192,141400000.0
2005-01-14 09:53:00,135.195,135.195,135.162,135.162,117499998.0
2005-01-14 09:54:00,135.149,135.149,135.137,135.141,56299999.0
2005-01-14 09:55:00,135.143,135.143,135.101,135.112,55499999.0
2005-01-14 09:56:00,135.095,135.103,135.076,135.094,115800001.0
2005-01-14 09:57:00,135.087,135.097,135.085,135.096,79600000.0
2005-01-14 09:58:00,135.105,135.107,135.095,135.095,96199999.0
2005-01-14 09:59:00,135.106,135.106,135.087,135.09,59500000.0
2005-01-14 10:00:00,135.079,135.086,135.079,135.086,52699999.0
2005-01-14 10:01:00,135.083,135.104,135.079,135.09,165800000.0
2005-01-14 10:02:00,135.073,135.073,135.029,135.031,39400000.0
2005-01-14 10:03:00,135.029,135.04,135.013,135.026,134300002.0
2005-01-14 10:04:00,135.032,135.032,135.003,135.007,28300000.0
2005-01-14 10:05:00,135.011,135.011,134.986,134.996,32200000.0
2005-01-14 10:06:00,134.999,135.022,134.997,135.013,102000000.0
2005-01-14 10:07:00,135.019,135.019,134.995,134.995,30400000.0
2005-01-14 10:08:00,135.015,135.03,135.008,135.013,184600001.0
2005-01-14 10:09:00,135.019,135.027,135.014,135.014,116300000.0
2005-01-14 10:10:00,135.035,135.035,135.008,135.013,70900000.0
2005-01-14 10:11:00,135.017,135.026,135.014,135.014,134100001.0
2005-01-14 10:12:00,135.015,135.038,135.015,135.024,96099999.0
2005-01-14 10:13:00,135.033,135.042,135.019,135.02,91100000.0
2005-01-14 10:14:00,135.005,135.018,135.003,135.003,119799997.0
2005-01-14 10:15:00,135.004,135.018,135.004,135.005,92300001.0
2005-01-14 10:16:00,135.0,135.016,135.0,135.004,79800000.0
2005-01-14 10:17:00,135.012,135.014,134.987,134.99,54200000.0
2005-01-14 10:18:00,134.98,135.004,134.98,134.998,56400000.0
2005-01-14 10:19:00,134.999,135.016,134.999,135.008,46100001.0
2005-01-14 10:20:00,134.994,134.994,134.962,134.976,126000002.0
2005-01-14 10:21:00,134.963,134.963,134.924,134.93,103800000.0
2005-01-14 10:22:00,134.934,134.934,134.91,134.931,146000000.0
2005-01-14 10:23:00,134.927,134.939,134.923,134.923,71400001.0
2005-01-14 10:24:00,134.906,134.906,134.876,134.882,123000000.0
2005-01-14 10:25:00,134.905,134.92,134.896,134.92,162400000.0
2005-01-14 10:26:00,134.911,134.911,134.85,134.85,97400000.0
2005-01-14 10:27:00,134.843,134.853,134.826,134.843,95899998.0
2005-01-14 10:28:00,134.84,134.84,134.834,134.835,44200000.0
2005-01-14 10:29:00,134.815,134.815,134.763,134.775,36300000.0
2005-01-14 10:30:00,134.787,134.787,134.761,134.776,95899997.0
2005-01-14 10:31:00,134.78,134.782,134.702,134.702,86600001.0
2005-01-14 10:32:00,134.673,134.699,134.644,134.684,141500002.0
2005-01-14 10:33:00,134.687,134.687,134.634,134.637,144300000.0
2005-01-14 10:34:00,134.69,134.693,134.667,134.693,64500000.0
2005-01-14 10:35:00,134.638,134.638,134.516,134.52,129100000.0
2005-01-14 10:36:00,134.511,134.552,134.494,134.523,155399998.0
2005-01-14 10:37:00,134.558,134.594,134.555,134.594,98299997.0
2005-01-14 10:38:00,134.652,134.671,134.646,134.655,53900000.0
2005-01-14 10:39:00,134.64,134.655,134.632,134.65,70400000.0
2005-01-14 10:40:00,134.665,134.669,134.652,134.652,100799999.0
2005-01-14 10:41:00,134.635,134.635,134.598,134.605,100999998.0
2005-01-14 10:42:00,134.596,134.597,134.574,134.574,55500000.0
2005-01-14 10:43:00,134.578,134.578,134.565,134.565,132200001.0
2005-01-14 10:44:00,134.598,134.598,134.586,134.598,196500001.0
2005-01-14 10:45:00,134.608,134.61,134.576,134.576,104900002.0
2005-01-14 10:46:00,134.59,134.607,134.577,134.577,75899999.0
2005-01-14 10:47:00,134.579,134.587,134.558,134.558,25600000.0
2005-01-14 10:48:00,134.573,134.573,134.544,134.551,153000005.0
2005-01-14 10:49:00,134.562,134.583,134.56,134.583,143499999.0
2005-01-14 10:50:00,134.59,134.597,134.563,134.563,146000001.0
2005-01-14 10:51:00,134.582,134.585,134.565,134.579,62700000.0
2005-01-14 10:52:00,134.595,134.657,134.595,134.657,77600000.0
2005-01-14 10:53:00,134.663,134.681,134.651,134.674,106100001.0
2005-01-14 10:54:00,134.683,134.683,134.661,134.675,111400001.0
2005-01-14 10:55:00,134.68,134.68,134.608,134.608,128599999.0
2005-01-14 10:56:00,134.603,134.614,134.596,134.597,112699997.0
2005-01-14 10:57:00,134.592,134.592,134.555,134.557,58900001.0
2005-01-14 10:58:00,134.533,134.535,134.455,134.455,109900002.0
2005-01-14 10:59:00,134.433,134.433,134.382,134.383,42199999.0
2005-01-14 11:00:00,134.39,134.405,134.37,134.375,81200000.0
2005-01-14 11:01:00,134.4,134.45,134.396,134.45,114400000.0
2005-01-14 11:02:00,134.458,134.504,134.458,134.498,107799999.0
2005-01-14 11:03:00,134.515,134.524,134.492,134.492,99499999.0
2005-01-14 11:04:00,134.504,134.507,134.492,134.501,54200000.0
2005-01-14 11:05:00,134.53,134.545,134.515,134.536,123500000.0
2005-01-14 11:06:00,134.526,134.542,134.504,134.527,58700000.0
2005-01-14 11:07:00,134.527,134.538,134.519,134.519,59400000.0
2005-01-14 11:08:00,134.503,134.505,134.488,134.493,67200000.0
2005-01-14 11:09:00,134.527,134.555,134.524,134.555,61700002.0
2005-01-14 11:10:00,134.574,134.574,134.559,134.561,109900002.0
2005-01-14 11:11:00,134.565,134.615,134.546,134.61,40800000.0
2005-01-14 11:12:00,134.61,134.625,134.606,134.612,65899999.0
2005-01-14 11:13:00,134.625,134.633,134.599,134.599,61600000.0
2005-01-14 11:14:00,134.606,134.615,134.596,134.6,31000000.0
2005-01-14 11:15:00,134.605,134.609,134.593,134.604,85200000.0
2005-01-14 11:16:00,134.622,134.641,134.61,134.637,52000000.0
2005-01-14 11:17:00,134.633,134.667,134.618,134.66,109699999.0
2005-01-14 11:18:00,134.666,134.71,134.666,134.71,57000000.0
2005-01-14 11:19:00,134.714,134.714,134.701,134.71,60800000.0
2005-01-14 11:20:00,134.706,134.719,134.698,134.718,143099999.0
2005-01-14 11:21:00,134.742,134.761,134.739,134.747,83600001.0
2005-01-14 11:22:00,134.77,134.777,134.737,134.737,165699999.0
2005-01-14 11:23:00,134.731,134.737,134.721,134.737,101600000.0
2005-01-14 11:24:00,134.741,134.741,134.726,134.731,119500002.0
2005-01-14 11:25:00,134.734,134.747,134.728,134.739,70600000.0
2005-01-14 11:26:00,134.737,134.747,134.718,134.737,96900000.0
2005-01-14 11:27:00,134.734,134.735,134.694,134.694,119900000.0
2005-01-14 11:28:00,134.695,134.696,134.68,134.685,65600000.0
2005-01-14 11:29:00,134.683,134.683,134.65,134.65,44099999.0
2005-01-14 11:30:00,134.655,134.678,134.655,134.678,78299998.0
2005-01-14 11:31:00,134.664,134.669,134.607,134.607,161400000.0
2005-01-14 11:32:00,134.608,134.649,134.608,134.646,87899999.0
2005-01-14 11:33:00,134.658,134.662,134.644,134.646,129400002.0
2005-01-14 11:34:00,134.652,134.66,134.633,134.636,125500000.0
2005-01-14 11:35:00,134.639,134.639,134.588,134.588,110500000.0
2005-01-14 11:36:00,134.592,134.592,134.543,134.546,151499996.0
2005-01-14 11:37:00,134.543,134.559,134.543,134.553,137400003.0
2005-01-14 11:38:00,134.547,134.574,134.545,134.573,54799999.0
2005-01-14 11:39:00,134.562,134.575,134.537,134.55,94800003.0
2005-01-14 11:40:00,134.505,134.505,134.441,134.446,60999999.0
2005-01-14 11:41:00,134.451,134.491,134.451,134.483,73100000.0
2005-01-14 11:42:00,134.482,134.49,134.474,134.474,84699999.0
2005-01-14 11:43:00,134.482,134.483,134.43,134.461,86700001.0
2005-01-14 11:44:00,134.522,134.53,134.452,134.452,81500001.0
2005-01-14 11:45:00,134.505,134.505,134.47,134.471,87800000.0
2005-01-14 11:46:00,134.533,134.556,134.51,134.536,111099998.0
2005-01-14 11:47:00,134.585,134.617,134.585,134.613,92000000.0
2005-01-14 11:48:00,134.627,134.661,134.598,134.654,103199999.0
2005-01-14 11:49:00,134.644,134.644,134.572,134.638,113500000.0
2005-01-14 11:50:00,134.633,134.633,134.588,134.592,89100000.0
2005-01-14 11:51:00,134.601,134.62,134.598,134.62,84500000.0
2005-01-14 11:52:00,134.617,134.637,134.606,134.606,107200002.0
2005-01-14 11:53:00,134.603,134.603,134.579,134.588,104199999.0
2005-01-14 11:54:00,134.592,134.592,134.493,134.493,39800000.0
2005-01-14 11:55:00,134.5,134.5,134.463,134.463,144600001.0
2005-01-14 11:56:00,134.482,134.487,134.448,134.476,86599999.0
2005-01-14 11:57:00,134.483,134.51,134.464,134.497,109900000.0
2005-01-14 11:58:00,134.51,134.525,134.489,134.489,123799999.0
2005-01-14 11:59:00,134.505,134.505,134.47,134.47,134200002.0
2005-01-14 12:00:00,134.473,134.556,134.472,134.556,119300002.0
2005-01-14 12:01:00,134.553,134.578,134.551,134.575,115200000.0
2005-01-14 12:02:00,134.577,134.588,134.523,134.569,96399998.0
2005-01-14 12:03:00,134.589,134.594,134.583,134.583,107800002.0
2005-01-14 12:04:00,134.591,134.591,134.576,134.591,53599999.0
2005-01-14 12:05:00,134.593,134.593,134.507,134.543,105500000.0
2005-01-14 12:06:00,134.576,134.589,134.558,134.575,184000000.0
2005-01-14 12:07:00,134.578,134.578,134.549,134.558,63199999.0
2005-01-14 12:08:00,134.563,134.563,134.532,134.532,28000000.0
2005-01-14 12:09:00,134.582,134.599,134.559,134.593,133000002.0
2005-01-14 12:10:00,134.608,134.626,134.595,134.615,95400001.0
2005-01-14 12:11:00,134.618,134.648,134.591,134.648,96900000.0
2005-01-14 12:12:00,134.657,134.658,134.643,134.643,21000000.0
2005-01-14 12:13:00,134.645,134.65,134.636,134.636,165800002.0
2005-01-14 12:14:00,134.654,134.667,134.644,134.644,128599999.0
2005-01-14 12:15:00,134.63,134.654,134.628,134.638,113900001.0
2005-01-14 12:16:00,134.627,134.627,134.601,134.618,158499999.0
2005-01-14 12:17:00,134.628,134.628,134.598,134.611,68700000.0
2005-01-14 12:18:00,134.62,134.62,134.583,134.583,117900000.0
2005-01-14 12:19:00,134.593,134.614,134.586,134.586,191500000.0
2005-01-14 12:20:00,134.592,134.592,134.586,134.586,27200000.0
2005-01-14 12:21:00,134.588,134.602,134.578,134.598,92500001.0
2005-01-14 12:22:00,134.607,134.607,134.59,134.59,79200000.0
2005-01-14 12:23:00,134.602,134.604,134.574,134.574,40600001.0
2005-01-14 12:24:00,134.562,134.562,134.518,134.53,116699998.0
2005-01-14 12:25:00,134.546,134.563,134.546,134.552,136299999.0
2005-01-14 12:26:00,134.56,134.57,134.553,134.553,93600000.0
2005-01-14 12:27:00,134.538,134.546,134.516,134.545,158599998.0
2005-01-14 12:28:00,134.565,134.565,134.531,134.561,127499999.0
2005-01-14 12:29:00,134.561,134.563,134.542,134.542,152100001.0
2005-01-14 12:30:00,134.55,134.586,134.55,134.585,67200000.0
2005-01-14 12:31:00,134.598,134.598,134.528,134.546,92799998.0
2005-01-14 12:32:00,134.576,134.576,134.531,134.532,75700000.0
2005-01-14 12:33:00,134.544,134.552,134.544,134.55,42400000.0
2005-01-14 12:34:00,134.543,134.543,134.489,134.53,127700003.0
2005-01-14 12:35:00,134.553,134.56,134.543,134.543,55899999.0
2005-01-14 12:36:00,134.558,134.569,134.552,134.566,69100002.0
2005-01-14 12:37:00,134.591,134.593,134.571,134.588,93300001.0
2005-01-14 12:38:00,134.589,134.597,134.586,134.586,160499998.0
2005-01-14 12:39:00,134.597,134.597,134.583,134.583,44200000.0
2005-01-14 12:40:00,134.582,134.582,134.534,134.534,53499999.0
2005-01-14 12:41:00,134.565,134.578,134.541,134.573,154400003.0
2005-01-14 12:42:00,134.577,134.582,134.568,134.568,102199997.0
2005-01-14 12:43:00,134.56,134.56,134.534,134.552,78099999.0
2005-01-14 12:44:00,134.567,134.581,134.527,134.527,96100001.0
2005-01-14 12:45:00,134.578,134.578,134.54,134.558,67999999.0
2005-01-14 12:46:00,134.579,134.592,134.577,134.583,117400001.0
2005-01-14 12:47:00,134.584,134.591,134.583,134.585,107600000.0
2005-01-14 12:48:00,134.598,134.608,134.594,134.605,101400001.0
2005-01-14 12:49:00,134.615,134.64,134.615,134.622,182300004.0
2005-01-14 12:50:00,134.627,134.641,134.625,134.625,81599999.0
2005-01-14 12:51:00,134.627,134.629,134.615,134.615,55100001.0
2005-01-14 12:52:00,134.622,134.622,134.609,134.609,34100000.0
2005-01-14 12:53:00,134.623,134.628,134.616,134.621,149299996.0
2005-01-14 12:54:00,134.645,134.688,134.645,134.679,93600000.0
2005-01-14 12:55:00,134.695,134.695,134.656,134.66,95599999.0
2005-01-14 12:56:00,134.66,134.666,134.66,134.66,36900000.0
2005-01-14 12:57:00,134.663,134.671,134.654,134.654,62200000.0
2005-01-14 12:58:00,134.65,134.667,134.635,134.635,132200000.0
2005-01-14 12:59:00,134.645,134.645,134.603,134.603,88900000.0
2005-01-14 13:00:00,134.617,134.622,134.524,134.584,120699999.0
2005-01-14 13:01:00,134.607,134.622,134.604,134.604,74099999.0
2005-01-14 13:02:00,134.591,134.599,134.587,134.587,77499999.0
2005-01-14 13:03:00,134.592,134.597,134.58,134.58,75099998.0
2005-01-14 13:04:00,134.589,134.61,134.589,134.609,113599998.0
2005-01-14 13:05:00,134.598,134.598,134.586,134.595,96700000.0
2005-01-14 13:06:00,134.595,134.595,134.573,134.579,65600001.0
2005-01-14 13:07:00,134.582,134.586,134.582,134.582,86999999.0
2005-01-14 13:08:00,134.586,134.586,134.567,134.567,38800000.0
2005-01-14 13:09:00,134.569,134.569,134.551,134.552,24800000.0
2005-01-14 13:10:00,134.572,134.604,134.569,134.569,87900000.0
2005-01-14 13:11:00,134.598,134.61,134.577,134.598,64000000.0
2005-01-14 13:12:00,134.592,134.594,134.584,134.585,194100002.0
2005-01-14 13:13:00,134.592,134.592,134.578,134.592,62300000.0
2005-01-14 13:14:00,134.596,134.604,134.578,134.579,67699999.0
2005-01-14 13:15:00,134.564,134.578,134.563,134.575,130899998.0
2005-01-14 13:16:00,134.574,134.592,134.574,134.588,80300002.0
2005-01-14 13:17:00,134.575,134.578,134.561,134.571,103800001.0
2005-01-14 13:18:00,134.585,134.585,134.568,134.568,87800003.0
2005-01-14 13:19:00,134.564,134.57,134.557,134.557,42399999.0
2005-01-14 13:20:00,134.543,134.543,134.489,134.49,71100001.0
2005-01-14 13:21:00,134.491,134.506,134.477,134.477,52600000.0
2005-01-14 13:22:00,134.477,134.5,134.476,134.493,181399999.0
2005-01-14 13:23:00,134.515,134.516,134.5,134.516,48800000.0
2005-01-14 13:24:00,134.525,134.537,134.525,134.537,110699999.0
2005-01-14 13:25:00,134.537,134.537,134.514,134.514,94900001.0
2005-01-14 13:26:00,134.52,134.53,134.516,134.53,95599998.0
2005-01-14 13:27:00,134.523,134.526,134.514,134.517,86500002.0
2005-01-14 13:28:00,134.51,134.52,134.488,134.494,106400001.0
2005-01-14 13:29:00,134.495,134.503,134.495,134.495,50300000.0
2005-01-14 13:30:00,134.509,134.509,134.493,134.493,121400000.0
2005-01-14 13:31:00,134.507,134.522,134.502,134.502,86100000.0
2005-01-14 13:32:00,134.517,134.527,134.493,134.493,93599998.0
2005-01-14 13:33:00,134.499,134.499,134.479,134.495,66300000.0
2005-01-14 13:34:00,134.486,134.491,134.471,134.491,89999999.0
2005-01-14 13:35:00,134.492,134.511,134.479,134.487,89299998.0
2005-01-14 13:36:00,134.522,134.522,134.488,134.502,116500000.0
2005-01-14 13:37:00,134.502,134.504,134.477,134.477,34700000.0
2005-01-14 13:38:00,134.475,134.483,134.474,134.475,39999999.0
2005-01-14 13:39:00,134.474,134.484,134.474,134.483,59100000.0
2005-01-14 13:40:00,134.479,134.486,134.46,134.46,58599999.0
2005-01-14 13:41:00,134.474,134.474,134.441,134.454,52699999.0
2005-01-14 13:42:00,134.464,134.47,134.455,134.47,90600001.0
2005-01-14 13:43:00,134.471,134.477,134.456,134.473,44300000.0
2005-01-14 13:44:00,134.475,134.481,134.471,134.471,146600000.0
2005-01-14 13:45:00,134.482,134.491,134.468,134.468,89999999.0
2005-01-14 13:46:00,134.503,134.516,134.495,134.514,139100001.0
2005-01-14 13:47:00,134.507,134.526,134.505,134.505,46100001.0
2005-01-14 13:48:00,134.511,134.511,134.511,134.511,86500000.0
2005-01-14 13:49:00,134.501,134.503,134.493,134.493,27200000.0
2005-01-14 13:50:00,134.475,134.481,134.475,134.479,46400000.0
2005-01-14 13:51:00,134.49,134.505,134.476,134.498,129599999.0
2005-01-14 13:52:00,134.511,134.52,134.497,134.52,171299998.0
2005-01-14 13:53:00,134.523,134.533,134.516,134.526,71800002.0
2005-01-14 13:54:00,134.54,134.555,134.54,134.555,48500001.0
2005-01-14 13:55:00,134.552,134.553,134.529,134.529,87400002.0
2005-01-14 13:56:00,134.543,134.553,134.531,134.531,16800000.0
2005-01-14 13:57:00,134.527,134.535,134.527,134.527,21900000.0
2005-01-14 13:58:00,134.523,134.523,134.49,134.49,86599999.0
2005-01-14 13:59:00,134.485,134.521,134.485,134.518,111400000.0
2005-01-14 14:00:00,134.531,134.531,134.489,134.489,146499999.0
2005-01-14 14:01:00,134.504,134.512,134.502,134.502,29600000.0
2005-01-14 14:02:00,134.513,134.513,134.504,134.505,118100001.0
2005-01-14 14:03:00,134.502,134.502,134.486,134.486,145899999.0
2005-01-14 14:04:00,134.496,134.496,134.466,134.475,42100000.0
2005-01-14 14:05:00,134.473,134.478,134.472,134.477,100000001.0
2005-01-14 14:06:00,134.464,134.464,134.444,134.447,116700002.0
2005-01-14 14:07:00,134.46,134.482,134.46,134.466,29800000.0
2005-01-14 14:08:00,134.459,134.471,134.447,134.447,175699998.0
2005-01-14 14:09:00,134.427,134.427,134.385,134.385,43300000.0
2005-01-14 14:10:00,134.395,134.404,134.376,134.387,81300001.0
2005-01-14 14:11:00,134.417,134.436,134.417,134.427,65000001.0
2005-01-14 14:12:00,134.452,134.452,134.429,134.429,98700002.0
2005-01-14 14:13:00,134.433,134.453,134.433,134.44,161400000.0
2005-01-14 14:14:00,134.462,134.463,134.44,134.455,67100000.0
2005-01-14 14:15:00,134.482,134.507,134.482,134.496,164900001.0
2005-01-14 14:16:00,134.478,134.478,134.452,134.452,20800000.0
2005-01-14 14:17:00,134.435,134.435,134.404,134.407,51500000.0
2005-01-14 14:18:00,134.423,134.456,134.423,134.451,57100000.0
2005-01-14 14:19:00,134.472,134.488,134.465,134.488,99299998.0
2005-01-14 14:20:00,134.495,134.506,134.486,134.499,133500000.0
2005-01-14 14:21:00,134.487,134.502,134.464,134.464,47900001.0
2005-01-14 14:22:00,134.476,134.476,134.432,134.432,104300003.0
2005-01-14 14:23:00,134.449,134.449,134.435,134.435,101900000.0
2005-01-14 14:24:00,134.45,134.467,134.447,134.466,38000000.0
2005-01-14 14:25:00,134.443,134.443,134.418,134.428,102700000.0
2005-01-14 14:26:00,134.436,134.502,134.436,134.502,75500000.0
2005-01-14 14:27:00,134.513,134.519,134.494,134.518,144099999.0
2005-01-14 14:28:00,134.517,134.524,134.514,134.514,40000000.0
2005-01-14 14:29:00,134.528,134.536,134.507,134.507,49400000.0
2005-01-14 14:30:00,134.511,134.516,134.504,134.504,43100000.0
2005-01-14 14:31:00,134.529,134.532,134.512,134.519,115600000.0
2005-01-14 14:32:00,134.52,134.542,134.52,134.532,92499999.0
2005-01-14 14:33:00,134.543,134.545,134.535,134.535,48100000.0
2005-01-14 14:34:00,134.544,134.549,134.539,134.546,90900000.0
2005-01-14 14:35:00,134.537,134.551,134.529,134.547,129399998.0
2005-01-14 14:36:00,134.555,134.585,134.555,134.585,102099998.0
2005-01-14 14:37:00,134.593,134.6,134.586,134.6,100399999.0
2005-01-14 14:38:00,134.602,134.612,134.595,134.603,104300000.0
2005-01-14 14:39:00,134.62,134.663,134.62,134.662,87900001.0
2005-01-14 14:40:00,134.662,134.662,134.626,134.626,80099999.0
2005-01-14 14:41:00,134.613,134.613,134.53,134.583,142299997.0
2005-01-14 14:42:00,134.571,134.571,134.52,134.553,115100001.0
2005-01-14 14:43:00,134.573,134.573,134.512,134.512,108600002.0
2005-01-14 14:44:00,134.553,134.561,134.542,134.543,163700000.0
2005-01-14 14:45:00,134.547,134.556,134.541,134.554,129199998.0
2005-01-14 14:46:00,134.572,134.572,134.54,134.54,90600002.0
2005-01-14 14:47:00,134.535,134.54,134.525,134.525,59199999.0
2005-01-14 14:48:00,134.53,134.539,134.507,134.507,57499999.0
2005-01-14 14:49:00,134.512,134.512,134.475,134.475,51600000.0
2005-01-14 14:50:00,134.466,134.466,134.44,134.457,98299998.0
2005-01-14 14:51:00,134.441,134.441,134.424,134.438,78399997.0
2005-01-14 14:52:00,134.439,134.439,134.415,134.415,58300000.0
2005-01-14 14:53:00,134.403,134.435,134.403,134.432,163700001.0
2005-01-14 14:54:00,134.433,134.452,134.42,134.451,122100000.0
2005-01-14 14:55:00,134.451,134.465,134.451,134.455,178100003.0
2005-01-14 14:56:00,134.452,134.452,134.403,134.418,128799998.0
2005-01-14 14:57:00,134.435,134.438,134.416,134.438,61800001.0
2005-01-14 14:58:00,134.451,134.461,134.44,134.44,81600000.0
2005-01-14 14:59:00,134.452,134.459,134.407,134.407,71799999.0
2005-01-14 15:00:00,134.42,134.427,134.405,134.405,51999999.0
2005-01-14 15:01:00,134.437,134.437,134.4,134.4,145800002.0
2005-01-14 15:02:00,134.396,134.396,134.34,134.34,102500001.0
2005-01-14 15:03:00,134.372,134.376,134.342,134.343,50500000.0
2005-01-14 15:04:00,134.354,134.361,134.342,134.359,167100000.0
2005-01-14 15:05:00,134.369,134.387,134.359,134.359,73600000.0
2005-01-14 15:06:00,134.357,134.357,134.302,134.314,118300000.0
2005-01-14 15:07:00,134.308,134.308,134.258,134.258,58200000.0
2005-01-14 15:08:00,134.267,134.309,134.256,134.302,175000002.0
2005-01-14 15:09:00,134.321,134.335,134.321,134.335,101900001.0
2005-01-14 15:10:00,134.342,134.347,134.33,134.335,92799998.0
2005-01-14 15:11:00,134.33,134.33,134.282,134.282,26400000.0
2005-01-14 15:12:00,134.295,134.296,134.275,134.287,88700001.0
2005-01-14 15:13:00,134.3,134.312,134.279,134.279,72200000.0
2005-01-14 15:14:00,134.283,134.283,134.25,134.269,167500002.0
2005-01-14 15:15:00,134.255,134.287,134.255,134.271,85199999.0
2005-01-14 15:16:00,134.269,134.269,134.206,134.206,113600000.0
2005-01-14 15:17:00,134.2,134.201,134.17,134.175,44400000.0
2005-01-14 15:18:00,134.185,134.193,134.148,134.156,116000001.0
2005-01-14 15:19:00,134.135,134.135,134.099,134.131,38400000.0
2005-01-14 15:20:00,134.137,134.188,134.136,134.186,57200000.0
2005-01-14 15:21:00,134.173,134.173,134.137,134.137,51200000.0
2005-01-14 15:22:00,134.157,134.166,134.145,134.149,112900001.0
2005-01-14 15:23:00,134.164,134.181,134.158,134.168,129500000.0
2005-01-14 15:24:00,134.188,134.211,134.173,134.202,117499999.0
2005-01-14 15:25:00,134.214,134.226,134.207,134.219,152700000.0
2005-01-14 15:26:00,134.231,134.252,134.206,134.248,76300000.0
2005-01-14 15:27:00,134.265,134.267,134.247,134.247,55000000.0
2005-01-14 15:28:00,134.272,134.279,134.249,134.271,92299999.0
2005-01-14 15:29:00,134.293,134.322,134.275,134.317,65000001.0
2005-01-14 15:30:00,134.34,134.354,134.252,134.291,201999998.0
2005-01-14 15:31:00,134.292,134.312,134.273,134.286,61500000.0
2005-01-14 15:32:00,134.265,134.289,134.247,134.271,162599999.0
2005-01-14 15:33:00,134.306,134.314,134.242,134.278,60499999.0
2005-01-14 15:34:00,134.275,134.3,134.272,134.3,61099999.0
2005-01-14 15:35:00,134.33,134.33,134.3,134.3,169899999.0
2005-01-14 15:36:00,134.322,134.322,134.287,134.287,148499996.0
2005-01-14 15:37:00,134.292,134.293,134.269,134.269,65300000.0
2005-01-14 15:38:00,134.26,134.285,134.257,134.275,95799999.0
2005-01-14 15:39:00,134.283,134.31,134.27,134.308,191600003.0
2005-01-14 15:40:00,134.314,134.323,134.304,134.315,52600000.0
2005-01-14 15:41:00,134.312,134.314,134.29,134.301,116699999.0
2005-01-14 15:42:00,134.317,134.334,134.317,134.317,45600000.0
2005-01-14 15:43:00,134.314,134.319,134.304,134.319,31900000.0
2005-01-14 15:44:00,134.318,134.318,134.229,134.229,68799999.0
2005-01-14 15:45:00,134.213,134.221,134.19,134.212,86699999.0
2005-01-14 15:46:00,134.188,134.188,134.169,134.169,88499999.0
2005-01-14 15:47:00,134.193,134.206,134.178,134.193,98500000.0
2005-01-14 15:48:00,134.195,134.21,134.187,134.187,141800000.0
2005-01-14 15:49:00,134.21,134.21,134.178,134.206,112700001.0
2005-01-14 15:50:00,134.217,134.217,134.197,134.197,48200000.0
2005-01-14 15:51:00,134.191,134.204,134.183,134.189,137099998.0
2005-01-14 15:52:00,134.189,134.208,134.186,134.186,83700001.0
2005-01-14 15:53:00,134.205,134.214,134.192,134.198,112899999.0
2005-01-14 15:54:00,134.211,134.215,134.192,134.203,125199999.0
2005-01-14 15:55:00,134.201,134.21,134.189,134.19,124500003.0
2005-01-14 15:56:00,134.22,134.22,134.19,134.201,69500001.0
2005-01-14 15:57:00,134.212,134.218,134.201,134.207,47100000.0
2005-01-14 15:58:00,134.222,134.242,134.211,134.224,119000000.0
2005-01-14 15:59:00,134.238,134.251,134.219,134.246,131200001.0
2005-01-14 16:00:00,134.248,134.254,134.241,134.241,62499999.0
2005-01-14 16:01:00,134.242,134.245,134.222,134.231,136500004.0
2005-01-14 16:02:00,134.242,134.245,134.216,134.216,114700002.0
2005-01-14 16:03:00,134.236,134.257,134.233,134.253,117900000.0
2005-01-14 16:04:00,134.252,134.252,134.213,134.215,117900002.0
2005-01-14 16:05:00,134.213,134.213,134.183,134.193,60800000.0
2005-01-14 16:06:00,134.196,134.219,134.192,134.216,69600000.0
2005-01-14 16:07:00,134.208,134.225,134.202,134.212,163400002.0
2005-01-14 16:08:00,134.207,134.227,134.205,134.225,93200002.0
2005-01-14 16:09:00,134.215,134.221,134.202,134.21,52000000.0
2005-01-14 16:10:00,134.218,134.226,134.199,134.214,90200000.0
2005-01-14 16:11:00,134.216,134.23,134.216,134.23,55500000.0
2005-01-14 16:12:00,134.232,134.263,134.232,134.248,34400000.0
2005-01-14 16:13:00,134.249,134.275,134.246,134.263,154599997.0
2005-01-14 16:14:00,134.268,134.268,134.235,134.235,36800000.0
2005-01-14 16:15:00,134.255,134.255,134.218,134.218,47300000.0
2005-01-14 16:16:00,134.22,134.267,134.215,134.254,85099998.0
2005-01-14 16:17:00,134.277,134.283,134.257,134.28,178499998.0
2005-01-14 16:18:00,134.327,134.342,134.314,134.342,83200000.0
2005-01-14 16:19:00,134.357,134.367,134.352,134.366,75900001.0
2005-01-14 16:20:00,134.398,134.406,134.39,134.402,67100000.0
2005-01-14 16:21:00,134.433,134.434,134.39,134.394,48800000.0
2005-01-14 16:22:00,134.393,134.434,134.393,134.43,123700001.0
2005-01-14 16:23:00,134.425,134.425,134.399,134.413,23200000.0
2005-01-14 16:24:00,134.428,134.428,134.4,134.409,126400003.0
2005-01-14 16:25:00,134.435,134.435,134.4,134.435,191700000.0
2005-01-14 16:26:00,134.431,134.438,134.415,134.415,101900000.0
2005-01-14 16:27:00,134.43,134.442,134.416,134.442,174499997.0
2005-01-14 16:28:00,134.443,134.443,134.429,134.437,107599998.0
2005-01-14 16:29:00,134.437,134.445,134.418,134.425,116200002.0
2005-01-14 16:30:00,134.43,134.454,134.421,134.449,51200000.0
2005-01-14 16:31:00,134.447,134.456,134.447,134.45,129299998.0
2005-01-14 16:32:00,134.448,134.456,134.432,134.432,66000001.0
2005-01-14 16:33:00,134.435,134.435,134.421,134.432,49199999.0
2005-01-14 16:34:00,134.438,134.454,134.438,134.445,103000001.0
2005-01-14 16:35:00,134.442,134.493,134.44,134.48,90500000.0
2005-01-14 16:36:00,134.483,134.487,134.431,134.453,52700000.0
2005-01-14 16:37:00,134.474,134.492,134.472,134.491,69600000.0
2005-01-14 16:38:00,134.5,134.5,134.473,134.485,108199999.0
2005-01-14 16:39:00,134.467,134.472,134.445,134.463,72799999.0
2005-01-14 16:40:00,134.462,134.468,134.44,134.44,60800001.0
2005-01-14 16:41:00,134.44,134.481,134.44,134.478,62600001.0
2005-01-14 16:42:00,134.499,134.499,134.475,134.475,71000000.0
2005-01-14 16:43:00,134.488,134.488,134.465,134.465,104900000.0
2005-01-14 16:44:00,134.47,134.47,134.446,134.447,79700000.0
2005-01-14 16:45:00,134.448,134.448,134.398,134.4,108499996.0
2005-01-14 16:46:00,134.415,134.439,134.415,134.437,80600000.0
2005-01-14 16:47:00,134.449,134.455,134.44,134.455,53000000.0
2005-01-14 16:48:00,134.46,134.475,134.444,134.475,83599999.0
2005-01-14 16:49:00,134.483,134.483,134.414,134.42,78100000.0
2005-01-14 16:50:00,134.44,134.44,134.413,134.413,118399997.0
2005-01-14 16:51:00,134.429,134.435,134.387,134.387,47500000.0
2005-01-14 16:52:00,134.382,134.382,134.308,134.309,148299998.0
2005-01-14 16:53:00,134.335,134.376,134.327,134.376,48900000.0
2005-01-14 16:54:00,134.37,134.378,134.354,134.378,103000000.0
2005-01-14 16:55:00,134.367,134.397,134.366,134.393,55900000.0
2005-01-14 16:56:00,134.392,134.409,134.37,134.37,71999999.0
2005-01-14 16:57:00,134.382,134.388,134.347,134.354,29100000.0
2005-01-14 16:58:00,134.367,134.367,134.327,134.334,127300001.0
2005-01-14 16:59:00,134.352,134.354,134.339,134.342,125999997.0
2005-01-14 17:00:00,134.357,134.397,134.355,134.368,207299998.0
2005-01-14 17:01:00,134.355,134.368,134.35,134.364,80999999.0
2005-01-14 17:02:00,134.358,134.389,134.342,134.372,82400000.0
2005-01-14 17:03:00,134.36,134.36,134.291,134.295,132599999.0
2005-01-14 17:04:00,134.306,134.311,134.292,134.305,167000001.0
2005-01-14 17:05:00,134.313,134.32,134.299,134.299,89200000.0
2005-01-14 17:06:00,134.305,134.321,134.298,134.308,114300000.0
2005-01-14 17:07:00,134.304,134.304,134.221,134.243,82900000.0
2005-01-14 17:08:00,134.271,134.281,134.249,134.249,40200000.0
2005-01-14 17:09:00,134.265,134.269,134.25,134.256,75200000.0
2005-01-14 17:10:00,134.272,134.272,134.216,134.237,127399999.0
2005-01-14 17:11:00,134.255,134.264,134.234,134.235,101700003.0
2005-01-14 17:12:00,134.203,134.239,134.203,134.215,123199999.0
2005-01-14 17:13:00,134.201,134.219,134.196,134.203,147199998.0
2005-01-14 17:14:00,134.225,134.225,134.197,134.197,55200000.0
2005-01-14 17:15:00,134.203,134.217,134.197,134.215,116799997.0
2005-01-14 17:16:00,134.212,134.212,134.175,134.195,62400000.0
2005-01-14 17:17:00,134.213,134.214,134.185,134.195,64400000.0
2005-01-14 17:18:00,134.196,134.21,134.189,134.197,49100000.0
2005-01-14 17:19:00,134.184,134.197,134.158,134.158,64400000.0
2005-01-14 17:20:00,134.133,134.133,134.1,134.1,83699999.0
2005-01-14 17:21:00,134.117,134.126,134.11,134.117,64099999.0
2005-01-14 17:22:00,134.107,134.145,134.107,134.145,49000000.0
2005-01-14 17:23:00,134.142,134.148,134.12,134.133,109699999.0
2005-01-14 17:24:00,134.145,134.155,134.122,134.122,35999999.0
2005-01-14 17:25:00,134.155,134.176,134.133,134.17,160599997.0
2005-01-14 17:26:00,134.191,134.201,134.184,134.199,91599999.0
2005-01-14 17:27:00,134.191,134.227,134.188,134.203,159499999.0
2005-01-14 17:28:00,134.208,134.213,134.192,134.199,64399999.0
2005-01-14 17:29:00,134.202,134.202,134.139,134.139,52399999.0
2005-01-14 17:30:00,134.136,134.146,134.128,134.128,91100002.0
2005-01-14 17:31:00,134.126,134.134,134.109,134.131,62400001.0
2005-01-14 17:32:00,134.127,134.134,134.1,134.1,189900001.0
2005-01-14 17:33:00,134.106,134.119,134.106,134.107,68899999.0
2005-01-14 17:34:00,134.122,134.125,134.11,134.122,67000000.0
2005-01-14 17:35:00,134.149,134.154,134.132,134.135,80400000.0
2005-01-14 17:36:00,134.142,134.142,134.132,134.132,65900001.0
2005-01-14 17:37:00,134.15,134.169,134.135,134.156,204400001.0
2005-01-14 17:38:00,134.153,134.153,134.136,134.153,44299999.0
2005-01-14 17:39:00,134.164,134.193,134.159,134.185,101500002.0
2005-01-14 17:40:00,134.193,134.233,134.182,134.231,72999999.0
2005-01-14 17:41:00,134.236,134.236,134.222,134.225,129400000.0
2005-01-14 17:42:00,134.233,134.233,134.215,134.228,145500003.0
2005-01-14 17:43:00,134.229,134.231,134.214,134.214,96200001.0
2005-01-14 17:44:00,134.217,134.217,134.2,134.201,73299998.0
2005-01-14 17:45:00,134.208,134.208,134.173,134.174,39200000.0
2005-01-14 17:46:00,134.192,134.199,134.173,134.185,74499999.0
2005-01-14 17:47:00,134.203,134.226,134.192,134.213,154199999.0
2005-01-14 17:48:00,134.232,134.233,134.211,134.211,74599999.0
2005-01-14 17:49:00,134.215,134.215,134.203,134.21,37900001.0
2005-01-14 17:50:00,134.23,134.242,134.22,134.22,104199999.0
2005-01-14 17:51:00,134.241,134.249,134.238,134.24,73799999.0
2005-01-14 17:52:00,134.235,134.235,134.213,134.225,80200001.0
2005-01-14 17:53:00,134.232,134.232,134.198,134.207,116400000.0
2005-01-14 17:54:00,134.197,134.225,134.185,134.225,107200001.0
2005-01-14 17:55:00,134.228,134.243,134.214,134.238,161000003.0
2005-01-14 17:56:00,134.27,134.297,134.258,134.286,163800000.0
2005-01-14 17:57:00,134.314,134.314,134.279,134.298,63200000.0
2005-01-14 17:58:00,134.298,134.298,134.294,134.298,65500002.0
2005-01-14 17:59:00,134.311,134.313,134.238,134.238,112300000.0
2005-01-14 18:00:00,134.258,134.285,134.258,134.285,123899999.0
2005-01-14 18:01:00,134.298,134.311,134.277,134.3,1401000010.0
2005-01-14 18:02:00,134.317,134.33,134.299,134.317,2073299984.0
2005-01-14 18:03:00,134.35,134.35,134.34,134.35,1377599996.0
2005-01-14 18:04:00,134.33,134.337,134.312,134.321,1377599996.0
2005-01-14 18:05:00,134.323,134.334,134.229,134.277,1541299985.0
2005-01-14 18:06:00,134.281,134.289,134.26,134.26,1037599993.0
2005-01-14 18:07:00,134.264,134.281,134.26,134.26,1858699998.0
2005-01-14 18:08:00,134.265,134.28,134.258,134.266,1654599991.0
2005-01-14 18:09:00,134.268,134.277,134.255,134.27,1411699996.0
2005-01-14 18:10:00,134.282,134.282,134.256,134.27,1023099990.0
2005-01-14 18:11:00,134.281,134.281,134.252,134.26,709399996.0
2005-01-14 18:12:00,134.276,134.28,134.253,134.253,895899994.0
2005-01-14 18:13:00,134.262,134.262,134.22,134.22,1253500002.0
2005-01-14 18:14:00,134.213,134.213,134.204,134.205,1303099994.0
2005-01-14 18:15:00,134.201,134.201,134.177,134.179,1722699994.0
2005-01-14 18:16:00,134.178,134.178,134.131,134.131,1629299996.0
2005-01-14 18:17:00,134.136,134.139,134.105,134.139,765600005.0
2005-01-14 18:18:00,134.112,134.112,134.097,134.097,608799995.0
2005-01-14 18:19:00,134.115,134.135,134.104,134.122,676799999.0
2005-01-14 18:20:00,134.138,134.154,134.134,134.135,1333399993.0
2005-01-14 18:21:00,134.138,134.151,134.13,134.133,1333499997.0
2005-01-14 18:22:00,134.148,134.168,134.133,134.153,972699998.0
2005-01-14 18:23:00,134.167,134.217,134.167,134.208,1503499996.0
2005-01-14 18:24:00,134.202,134.21,134.105,134.105,999699995.0
2005-01-14 18:25:00,134.193,134.207,134.178,134.186,1179500007.0
2005-01-14 18:26:00,134.2,134.218,134.185,134.207,976400009.0
2005-01-14 18:27:00,134.22,134.237,134.209,134.221,752499996.0
2005-01-14 18:28:00,134.246,134.277,134.239,134.258,788399997.0
2005-01-14 18:29:00,134.264,134.27,134.24,134.241,823500001.0
2005-01-14 18:30:00,134.25,134.258,134.238,134.241,529800001.0
2005-01-14 18:31:00,134.25,134.256,134.24,134.248,1040499997.0
2005-01-14 18:32:00,134.241,134.254,134.235,134.248,1505499998.0
2005-01-14 18:33:00,134.249,134.256,134.237,134.246,1621299993.0
2005-01-14 18:34:00,134.253,134.271,134.249,134.257,1345799993.0
2005-01-14 18:35:00,134.267,134.294,134.265,134.286,1563700009.0
2005-01-14 18:36:00,134.284,134.293,134.247,134.29,696200006.0
2005-01-14 18:37:00,134.303,134.303,134.275,134.289,647199993.0
2005-01-14 18:38:00,134.297,134.311,134.289,134.305,312100002.0
2005-01-14 18:39:00,134.309,134.309,134.277,134.29,414899999.0
2005-01-14 18:40:00,134.286,134.29,134.25,134.262,1064299997.0
2005-01-14 18:41:00,134.274,134.298,134.265,134.285,523799997.0
2005-01-14 18:42:00,134.281,134.281,134.248,134.25,792799998.0
2005-01-14 18:43:00,134.258,134.272,134.248,134.252,272700001.0
2005-01-14 18:44:00,134.247,134.262,134.243,134.262,494699993.0
2005-01-14 18:45:00,134.265,134.283,134.251,134.26,312099997.0
2005-01-14 18:46:00,134.264,134.278,134.264,134.266,560000000.0
2005-01-14 18:47:00,134.272,134.286,134.253,134.275,225400000.0
2005-01-14 18:48:00,134.287,134.297,134.274,134.285,611199999.0
2005-01-14 18:49:00,134.286,134.297,134.283,134.283,440899998.0
2005-01-14 18:50:00,134.3,134.306,134.286,134.3,729899999.0
2005-01-14 18:51:00,134.32,134.325,134.28,134.324,551299996.0
2005-01-14 18:52:00,134.337,134.361,134.324,134.345,711799998.0
2005-01-14 18:53:00,134.348,134.348,134.302,134.318,896199997.0
2005-01-14 18:54:00,134.315,134.315,134.251,134.298,783099998.0
2005-01-14 18:55:00,134.317,134.33,134.306,134.316,948999999.0
2005-01-14 18:56:00,134.313,134.322,134.305,134.315,360200000.0
2005-01-14 18:57:00,134.323,134.323,134.246,134.246,591300003.0
2005-01-14 18:58:00,134.317,134.322,134.298,134.303,731200000.0
2005-01-14 18:59:00,134.303,134.307,134.285,134.285,953599994.0
2005-01-14 19:00:00,134.273,134.285,134.263,134.263,430099999.0
2005-01-14 19:01:00,134.301,134.309,134.291,134.291,316100001.0
2005-01-14 19:02:00,134.302,134.333,134.3,134.305,291999996.0
2005-01-14 19:03:00,134.307,134.344,134.307,134.33,729800001.0
2005-01-14 19:04:00,134.332,134.345,134.33,134.34,448899997.0
2005-01-14 19:05:00,134.353,134.353,134.237,134.237,749599998.0
2005-01-14 19:06:00,134.282,134.282,134.239,134.239,962699998.0
2005-01-14 19:07:00,134.22,134.228,134.107,134.107,1021000013.0
2005-01-14 19:08:00,134.156,134.156,134.101,134.101,793999999.0
2005-01-14 19:09:00,134.11,134.146,134.102,134.142,673799995.0
2005-01-14 19:10:00,134.158,134.158,134.122,134.14,195999999.0
2005-01-14 19:11:00,134.14,134.142,134.098,134.098,340999999.0
2005-01-14 19:12:00,134.089,134.095,134.023,134.089,253599998.0
2005-01-14 19:13:00,134.086,134.091,134.047,134.047,148600001.0
2005-01-14 19:14:00,134.08,134.115,134.044,134.062,419100005.0
2005-01-14 19:15:00,134.05,134.05,134.02,134.021,818799999.0
2005-01-14 19:16:00,134.014,134.014,133.962,133.963,487000006.0
2005-01-14 19:17:00,133.95,133.95,133.842,133.902,466600003.0
2005-01-14 19:18:00,133.931,133.972,133.914,133.963,272400001.0
2005-01-14 19:19:00,133.976,133.981,133.932,133.941,637799996.0
2005-01-14 19:20:00,133.959,133.989,133.942,133.946,285100001.0
2005-01-14 19:21:00,133.95,133.95,133.926,133.93,425700004.0
2005-01-14 19:22:00,133.93,133.93,133.882,133.882,146399997.0
2005-01-14 19:23:00,133.885,133.885,133.815,133.817,1130099998.0
2005-01-14 19:24:00,133.802,133.811,133.722,133.722,653899999.0
2005-01-14 19:25:00,133.732,133.781,133.717,133.781,510200000.0
2005-01-14 19:26:00,133.78,133.805,133.778,133.787,1163900002.0
2005-01-14 19:27:00,133.788,133.788,133.727,133.775,645600000.0
2005-01-14 19:28:00,133.788,133.819,133.788,133.812,670299995.0
2005-01-14 19:29:00,133.827,133.838,133.729,133.759,498999996.0
2005-01-14 19:30:00,133.784,133.809,133.77,133.772,902300000.0
2005-01-14 19:31:00,133.779,133.805,133.772,133.785,725999997.0
2005-01-14 19:32:00,133.781,133.781,133.729,133.732,777200000.0
2005-01-14 19:33:00,133.719,133.728,133.709,133.709,424500000.0
2005-01-14 19:34:00,133.72,133.727,133.709,133.727,842599998.0
2005-01-14 19:35:00,133.722,133.735,133.691,133.718,769699997.0
2005-01-14 19:36:00,133.723,133.744,133.698,133.719,396799999.0
2005-01-14 19:37:00,133.724,133.735,133.709,133.729,151500001.0
2005-01-14 19:38:00,133.768,133.768,133.695,133.705,594699999.0
2005-01-14 19:39:00,133.72,133.745,133.708,133.74,725600000.0
2005-01-14 19:40:00,133.752,133.788,133.74,133.755,494200003.0
2005-01-14 19:41:00,133.77,133.773,133.748,133.75,756700005.0
2005-01-14 19:42:00,133.767,133.783,133.735,133.748,533399993.0
2005-01-14 19:43:00,133.781,133.796,133.765,133.78,168700000.0
2005-01-14 19:44:00,133.804,133.845,133.776,133.804,560900002.0
2005-01-14 19:45:00,133.812,133.834,133.793,133.795,97499999.0
2005-01-14 19:46:00,133.781,133.794,133.761,133.773,300000001.0
2005-01-14 19:47:00,133.772,133.772,133.713,133.713,235199998.0
2005-01-14 19:48:00,133.745,133.779,133.715,133.757,909100001.0
2005-01-14 19:49:00,133.766,133.778,133.708,133.75,335300000.0
2005-01-14 19:50:00,133.757,133.773,133.714,133.764,303900002.0
2005-01-14 19:51:00,133.776,133.8,133.728,133.728,353500004.0
2005-01-14 19:52:00,133.767,133.83,133.727,133.811,514999998.0
2005-01-14 19:53:00,133.833,133.833,133.719,133.803,412700000.0
2005-01-14 19:54:00,133.811,133.814,133.733,133.803,313400001.0
2005-01-14 19:55:00,133.798,133.803,133.734,133.736,237300000.0
2005-01-14 19:56:00,133.764,133.764,133.66,133.66,424299997.0
2005-01-14 19:57:00,133.647,133.657,133.609,133.617,806799996.0
2005-01-14 19:58:00,133.623,133.624,133.597,133.598,585400003.0
2005-01-14 19:59:00,133.618,133.637,133.608,133.61,732500000.0
2005-01-14 20:00:00,133.645,133.668,133.634,133.642,172499999.0
2005-01-14 20:01:00,133.648,133.667,133.595,133.605,471200005.0
2005-01-14 20:02:00,133.605,133.648,133.592,133.592,246300002.0
2005-01-14 20:03:00,133.575,133.584,133.52,133.522,293399998.0
2005-01-14 20:04:00,133.53,133.552,133.518,133.547,480300000.0
2005-01-14 20:05:00,133.542,133.605,133.509,133.509,594299993.0
2005-01-14 20:06:00,133.537,133.537,133.495,133.495,610099997.0
2005-01-14 20:07:00,133.505,133.52,133.494,133.494,230200001.0
2005-01-14 20:08:00,133.482,133.488,133.4,133.416,739899996.0
2005-01-14 20:09:00,133.41,133.417,133.39,133.39,408500000.0
2005-01-14 20:10:00,133.41,133.42,133.381,133.402,337600001.0
2005-01-14 20:11:00,133.403,133.415,133.388,133.404,714399995.0
2005-01-14 20:12:00,133.413,133.448,133.387,133.429,1085600006.0
2005-01-14 20:13:00,133.446,133.446,133.409,133.425,285200001.0
2005-01-14 20:14:00,133.437,133.47,133.386,133.386,445500000.0
2005-01-14 20:15:00,133.452,133.464,133.392,133.443,638600000.0
2005-01-14 20:16:00,133.456,133.46,133.428,133.428,454599998.0
2005-01-14 20:17:00,133.452,133.502,133.446,133.502,281300001.0
2005-01-14 20:18:00,133.495,133.508,133.411,133.492,234100000.0
2005-01-14 20:19:00,133.474,133.485,133.4,133.471,354200001.0
2005-01-14 20:20:00,133.476,133.481,133.455,133.455,390300006.0
2005-01-14 20:21:00,133.467,133.467,133.453,133.453,556900000.0
2005-01-14 20:22:00,133.465,133.508,133.462,133.505,497100001.0
2005-01-14 20:23:00,133.513,133.537,133.501,133.514,372799997.0
2005-01-14 20:24:00,133.527,133.533,133.513,133.513,265300001.0
2005-01-14 20:25:00,133.522,133.536,133.504,133.504,479200003.0
2005-01-14 20:26:00,133.518,133.518,133.461,133.517,459899994.0
2005-01-14 20:27:00,133.505,133.51,133.46,133.482,944899991.0
2005-01-14 20:28:00,133.478,133.485,133.469,133.471,977099996.0
2005-01-14 20:29:00,133.468,133.479,133.457,133.46,1202699996.0
2005-01-14 20:30:00,133.472,133.511,133.468,133.5,1681200003.0
2005-01-14 20:31:00,133.481,133.492,133.47,133.474,1192799996.0
2005-01-14 20:32:00,133.472,133.492,133.469,133.487,1154299996.0
2005-01-14 20:33:00,133.481,133.491,133.462,133.491,407100003.0
2005-01-14 20:34:00,133.485,133.511,133.485,133.507,312399997.0
2005-01-14 20:35:00,133.515,133.515,133.47,133.491,386299996.0
2005-01-14 20:36:00,133.483,133.499,133.464,133.475,559299999.0
2005-01-14 20:37:00,133.473,133.506,133.473,133.491,465299997.0
2005-01-14 20:38:00,133.513,133.513,133.455,133.506,751000002.0
2005-01-14 20:39:00,133.515,133.549,133.468,133.525,691800004.0
2005-01-14 20:40:00,133.518,133.556,133.514,133.528,1006500003.0
2005-01-14 20:41:00,133.501,133.507,133.453,133.49,464400001.0
2005-01-14 20:42:00,133.483,133.506,133.475,133.475,421700004.0
2005-01-14 20:43:00,133.474,133.483,133.446,133.469,585999998.0
2005-01-14 20:44:00,133.472,133.488,133.457,133.457,782000004.0
2005-01-14 20:45:00,133.462,133.501,133.462,133.483,570100002.0
2005-01-14 20:46:00,133.46,133.517,133.46,133.492,703399998.0
2005-01-14 20:47:00,133.483,133.506,133.458,133.491,896600002.0
2005-01-14 20:48:00,133.457,133.564,133.457,133.535,455999996.0
2005-01-14 20:49:00,133.547,133.565,133.472,133.558,498999996.0
2005-01-14 20:50:00,133.571,133.58,133.472,133.548,1127099992.0
2005-01-14 20:51:00,133.57,133.592,133.464,133.545,497199999.0
2005-01-14 20:52:00,133.538,133.559,133.467,133.553,180900000.0
2005-01-14 20:53:00,133.463,133.56,133.463,133.505,713300003.0
2005-01-14 20:54:00,133.512,133.512,133.45,133.451,284900001.0
2005-01-14 20:55:00,133.455,133.492,133.451,133.491,970399997.0
2005-01-14 20:56:00,133.473,133.495,133.45,133.457,1042400000.0
2005-01-14 20:57:00,133.466,133.481,133.461,133.466,617200000.0
2005-01-14 20:58:00,133.468,133.492,133.455,133.486,1163700002.0
2005-01-14 20:59:00,133.492,133.501,133.475,133.491,1223499999.0
2005-01-14 21:00:00,133.491,133.506,133.488,133.491,1200800000.0
2005-01-14 21:01:00,133.495,133.495,133.48,133.488,942499996.0
2005-01-14 21:02:00,133.482,133.495,133.482,133.483,382399998.0
2005-01-14 21:03:00,133.491,133.51,133.491,133.51,908799994.0
2005-01-14 21:04:00,133.513,133.516,133.504,133.51,579099997.0
2005-01-14 21:05:00,133.512,133.512,133.486,133.51,518999997.0
2005-01-14 21:06:00,133.51,133.515,133.499,133.499,436200000.0
2005-01-14 21:07:00,133.499,133.505,133.484,133.491,532299991.0
2005-01-14 21:08:00,133.483,133.496,133.477,133.477,329599997.0
2005-01-14 21:09:00,133.486,133.493,133.485,133.489,277199999.0
2005-01-14 21:10:00,133.482,133.505,133.468,133.473,377200004.0
2005-01-14 21:11:00,133.48,133.51,133.473,133.5,211999998.0
2005-01-14 21:12:00,133.5,133.513,133.48,133.485,496800000.0
2005-01-14 21:13:00,133.496,133.513,133.496,133.502,717200001.0
2005-01-14 21:14:00,133.504,133.512,133.492,133.494,793800001.0
2005-01-14 21:15:00,133.458,133.501,133.452,133.452,749499998.0
2005-01-14 21:16:00,133.447,133.464,133.446,133.45,538299994.0
2005-01-14 21:17:00,133.445,133.445,133.422,133.422,721299999.0
2005-01-14 21:18:00,133.428,133.443,133.411,133.421,223700001.0
2005-01-14 21:19:00,133.423,133.433,133.41,133.421,738299999.0
2005-01-14 21:20:00,133.425,133.46,133.425,133.455,1136700000.0
2005-01-14 21:21:00,133.448,133.459,133.436,133.447,500699995.0
2005-01-14 21:22:00,133.45,133.46,133.408,133.412,964300000.0
2005-01-14 21:23:00,133.417,133.44,133.39,133.409,576900002.0
2005-01-14 21:24:00,133.407,133.433,133.407,133.419,663499996.0
2005-01-14 21:25:00,133.425,133.425,133.405,133.412,692399997.0
2005-01-14 21:26:00,133.422,133.456,133.404,133.44,413199995.0
2005-01-14 21:27:00,133.446,133.446,133.343,133.392,245000005.0
2005-01-14 21:28:00,133.374,133.374,133.333,133.333,57500001.0
2005-01-14 21:29:00,133.34,133.367,133.332,133.353,375999999.0
2005-01-14 21:30:00,133.346,133.359,133.304,133.327,151499999.0
2005-01-14 21:31:00,133.318,133.318,133.289,133.313,75900000.0
2005-01-14 21:32:00,133.33,133.338,133.321,133.328,504900001.0
2005-01-14 21:33:00,133.348,133.372,133.342,133.35,124599997.0
2005-01-14 21:34:00,133.346,133.355,133.315,133.33,211600000.0
2005-01-14 21:35:00,133.341,133.354,133.33,133.347,246400004.0
2005-01-14 21:36:00,133.362,133.389,133.355,133.372,202100000.0
2005-01-14 21:37:00,133.387,133.39,133.349,133.387,73699999.0
2005-01-14 21:38:00,133.398,133.398,133.389,133.398,121999999.0
2005-01-14 21:39:00,133.395,133.395,133.363,133.363,172000000.0
2005-01-14 21:40:00,133.372,133.387,133.362,133.375,256000000.0
2005-01-14 21:41:00,133.38,133.388,133.375,133.386,204500004.0
2005-01-14 21:42:00,133.387,133.405,133.376,133.404,301600002.0
2005-01-14 21:43:00,133.408,133.421,133.387,133.4,367499998.0
2005-01-14 21:44:00,133.407,133.425,133.407,133.424,605600002.0
2005-01-14 21:45:00,133.432,133.454,133.424,133.44,319700000.0
2005-01-14 21:46:00,133.46,133.476,133.449,133.457,495099996.0
2005-01-14 21:47:00,133.48,133.485,133.475,133.485,375700002.0
2005-01-14 21:48:00,133.481,133.494,133.481,133.494,151600001.0
2005-01-14 21:49:00,133.483,133.493,133.475,133.489,123000001.0
2005-01-14 21:50:00,133.48,133.487,133.475,133.478,143000004.0
2005-01-14 21:51:00,133.466,133.485,133.46,133.46,162600001.0
2005-01-14 21:52:00,133.465,133.476,133.465,133.469,137200000.0
2005-01-14 21:53:00,133.463,133.471,133.459,133.471,110300001.0
2005-01-14 21:54:00,133.478,133.518,133.471,133.506,99899998.0
2005-01-14 21:55:00,133.53,133.539,133.484,133.539,105899998.0
2005-01-14 21:56:00,133.542,133.563,133.502,133.559,83799998.0
2005-01-14 21:57:00,133.562,133.571,133.55,133.568,70000000.0
2005-01-14 21:58:00,133.573,133.592,133.573,133.592,66200000.0
2005-01-14 21:59:00,133.588,133.594,133.58,133.58,80399999.0
2005-01-14 22:00:00,133.582,133.582,133.543,133.562,228399998.0
2005-01-14 22:01:00,133.577,133.584,133.55,133.565,345799996.0
2005-01-14 22:02:00,133.569,133.569,133.48,133.554,531500000.0
2005-01-14 22:03:00,133.56,133.565,133.56,133.56,166399999.0
2005-01-14 22:04:00,133.558,133.559,133.482,133.559,329800000.0
2005-01-14 22:05:00,133.569,133.577,133.569,133.572,143200002.0
2005-01-14 22:06:00,133.573,133.576,133.571,133.571,66900001.0
2005-01-14 22:07:00,133.588,133.588,133.542,133.558,89599999.0
2005-01-14 22:08:00,133.568,133.573,133.548,133.573,182399998.0
2005-01-14 22:09:00,133.565,133.565,133.545,133.545,125600001.0
2005-01-14 22:10:00,133.542,133.549,133.541,133.549,112300001.0
2005-01-14 22:11:00,133.544,133.548,133.54,133.541,161099998.0
2005-01-14 22:12:00,133.547,133.554,133.542,133.542,173199997.0
2005-01-14 22:13:00,133.53,133.53,133.479,133.5,98100001.0
2005-01-14 22:14:00,133.513,133.522,133.498,133.509,78599999.0
2005-01-14 22:15:00,133.54,133.551,133.535,133.535,241299999.0
2005-01-14 22:16:00,133.549,133.56,133.544,133.555,151800000.0
2005-01-14 22:17:00,133.555,133.555,133.463,133.516,77400000.0
2005-01-14 22:18:00,133.451,133.535,133.451,133.535,112200001.0
2005-01-14 22:19:00,133.562,133.604,133.541,133.541,153799998.0
2005-01-14 22:20:00,133.561,133.563,133.539,133.548,77100000.0
2005-01-14 22:21:00,133.562,133.573,133.562,133.567,15400000.0
2005-01-14 22:22:00,133.559,133.564,133.517,133.548,220399998.0
2005-01-14 22:23:00,133.557,133.569,133.509,133.509,336100007.0
2005-01-14 22:24:00,133.511,133.559,133.511,133.511,122099998.0
2005-01-14 22:25:00,133.505,133.595,133.505,133.579,272100002.0
2005-01-14 22:26:00,133.563,133.577,133.538,133.572,115499999.0
2005-01-14 22:27:00,133.501,133.588,133.501,133.501,514700005.0
2005-01-14 22:28:00,133.505,133.596,133.505,133.596,290999999.0
2005-01-14 22:29:00,133.607,133.607,133.594,133.594,24400000.0
2005-01-14 22:30:00,133.606,133.606,133.596,133.6,78299998.0
2005-01-14 22:31:00,133.599,133.599,133.498,133.498,85800000.0
2005-01-14 22:32:00,133.591,133.595,133.52,133.578,200999997.0
2005-01-14 22:33:00,133.578,133.578,133.51,133.51,207399999.0
2005-01-14 22:34:00,133.508,133.578,133.508,133.572,278100001.0
2005-01-14 22:35:00,133.575,133.575,133.508,133.555,121000000.0
2005-01-14 22:36:00,133.57,133.575,133.513,133.556,431899997.0
2005-01-14 22:37:00,133.592,133.598,133.578,133.585,282699996.0
2005-01-14 22:38:00,133.585,133.585,133.507,133.575,251700001.0
2005-01-14 22:39:00,133.596,133.596,133.515,133.579,253099995.0
2005-01-14 22:40:00,133.583,133.589,133.567,133.589,312300001.0
2005-01-14 22:41:00,133.587,133.592,133.555,133.555,200500000.0
2005-01-14 22:42:00,133.568,133.614,133.568,133.578,186300000.0
2005-01-14 22:43:00,133.607,133.607,133.582,133.587,74700001.0
2005-01-14 22:44:00,133.594,133.602,133.594,133.594,285299999.0
2005-01-14 22:45:00,133.588,133.595,133.574,133.574,326899997.0
2005-01-14 22:46:00,133.602,133.61,133.591,133.61,42300000.0
2005-01-14 22:47:00,133.61,133.634,133.6,133.622,135399999.0
2005-01-14 22:48:00,133.637,133.645,133.62,133.642,212000001.0
2005-01-14 22:49:00,133.643,133.643,133.617,133.639,213000001.0
2005-01-14 22:50:00,133.641,133.649,133.638,133.638,187500002.0
2005-01-14 22:51:00,133.654,133.662,133.631,133.645,93700000.0
2005-01-14 22:52:00,133.654,133.662,133.642,133.645,256599998.0
2005-01-14 22:53:00,133.636,133.671,133.633,133.66,158399999.0
2005-01-14 22:54:00,133.661,133.665,133.647,133.665,224300005.0
2005-01-14 22:55:00,133.665,133.675,133.665,133.665,116800000.0
2005-01-14 22:56:00,133.664,133.676,133.652,133.665,180999999.0
2005-01-14 22:57:00,133.661,133.668,133.645,133.655,228000001.0
2005-01-14 22:58:00,133.666,133.666,133.643,133.652,65400002.0
2005-01-14 22:59:00,133.655,133.655,133.622,133.635,139100001.0
2005-01-14 23:00:00,133.654,133.663,133.64,133.663,73600000.0
2005-01-14 23:01:00,133.647,133.647,133.532,133.627,140500003.0
2005-01-14 23:02:00,133.648,133.665,133.648,133.665,57799999.0
2005-01-14 23:03:00,133.668,133.669,133.661,133.661,47900000.0
2005-01-14 23:04:00,133.673,133.675,133.67,133.67,57000002.0
2005-01-14 23:05:00,133.675,133.7,133.675,133.697,128699998.0
2005-01-14 23:06:00,133.71,133.713,133.548,133.548,77300001.0
2005-01-14 23:07:00,133.703,133.703,133.54,133.669,158999997.0
2005-01-14 23:08:00,133.67,133.67,133.507,133.507,73400001.0
2005-01-14 23:09:00,133.548,133.713,133.548,133.71,87299998.0
2005-01-14 23:10:00,133.704,133.723,133.704,133.723,61599999.0
2005-01-14 23:11:00,133.716,133.716,133.709,133.713,32100000.0
2005-01-14 23:12:00,133.715,133.715,133.689,133.692,95500002.0
2005-01-14 23:13:00,133.69,133.693,133.656,133.656,58400000.0
2005-01-14 23:14:00,133.67,133.68,133.67,133.677,53500001.0
2005-01-14 23:15:00,133.687,133.707,133.687,133.702,115599998.0
2005-01-14 23:16:00,133.692,133.692,133.67,133.68,65599999.0
2005-01-14 23:17:00,133.68,133.685,133.68,133.685,59699998.0
2005-01-14 23:18:00,133.688,133.693,133.686,133.693,52600000.0
2005-01-14 23:19:00,133.7,133.7,133.689,133.691,65999999.0
2005-01-14 23:20:00,133.698,133.698,133.692,133.695,93800001.0
2005-01-14 23:21:00,133.698,133.701,133.686,133.689,45600000.0
2005-01-14 23:22:00,133.689,133.691,133.678,133.682,113100000.0
2005-01-14 23:23:00,133.692,133.725,133.692,133.72,77100001.0
2005-01-14 23:24:00,133.712,133.712,133.705,133.705,42900000.0
2005-01-14 23:25:00,133.658,133.658,133.538,133.655,68800000.0
2005-01-14 23:26:00,133.68,133.68,133.672,133.675,85199999.0
2005-01-14 23:27:00,133.638,133.678,133.567,133.678,79600001.0
2005-01-14 23:28:00,133.704,133.712,133.685,133.685,159899999.0
2005-01-14 23:29:00,133.678,133.692,133.678,133.692,106800001.0
2005-01-14 23:30:00,133.7,133.714,133.7,133.713,26400000.0
2005-01-14 23:31:00,133.712,133.744,133.712,133.725,73100000.0
2005-01-14 23:32:00,133.705,133.706,133.548,133.706,197500000.0
2005-01-14 23:33:00,133.732,133.732,133.69,133.724,157099999.0
2005-01-14 23:34:00,133.655,133.655,133.517,133.647,77800001.0
2005-01-14 23:35:00,133.74,133.745,133.736,133.739,169600005.0
2005-01-14 23:36:00,133.73,133.746,133.73,133.731,75699998.0
2005-01-14 23:37:00,133.725,133.774,133.716,133.774,149499998.0
2005-01-14 23:38:00,133.752,133.752,133.704,133.731,134900000.0
2005-01-14 23:39:00,133.702,133.708,133.697,133.704,61400000.0
2005-01-14 23:40:00,133.694,133.75,133.694,133.741,100400000.0
2005-01-14 23:41:00,133.712,133.746,133.712,133.74,50200000.0
2005-01-14 23:42:00,133.74,133.761,133.74,133.761,131900000.0
2005-01-14 23:43:00,133.723,133.763,133.709,133.763,107199999.0
2005-01-14 23:44:00,133.725,133.758,133.719,133.755,77999999.0
2005-01-14 23:45:00,133.76,133.77,133.737,133.757,112800001.0
2005-01-14 23:46:00,133.767,133.827,133.767,133.821,119300000.0
2005-01-14 23:47:00,133.805,133.817,133.787,133.788,70800001.0
2005-01-14 23:48:00,133.801,133.831,133.798,133.831,66800000.0
2005-01-14 23:49:00,133.842,133.844,133.814,133.825,178599999.0
2005-01-14 23:50:00,133.842,133.842,133.797,133.807,50400000.0
2005-01-14 23:51:00,133.769,133.814,133.769,133.814,101100000.0
2005-01-14 23:52:00,133.808,133.809,133.765,133.765,72800001.0
2005-01-14 23:53:00,133.774,133.789,133.756,133.757,145500002.0
2005-01-14 23:54:00,133.762,133.776,133.761,133.776,53900000.0
2005-01-14 23:55:00,133.758,133.763,133.745,133.745,45000000.0
2005-01-14 23:56:00,133.722,133.768,133.722,133.768,162300001.0
2005-01-14 23:57:00,133.767,133.767,133.722,133.722,66800001.0
2005-01-14 23:58:00,133.727,133.744,133.727,133.735,80999999.0
2005-01-14 23:59:00,133.727,133.76,133.727,133.757,90400002.0
2005-01-17 00:00:00,133.708,133.708,133.622,133.622,52300000.0
2005-01-17 00:01:00,133.606,133.615,133.605,133.607,114999999.0
2005-01-17 00:02:00,133.621,133.621,133.581,133.585,49500000.0
2005-01-17 00:03:00,133.624,133.624,133.562,133.562,165400002.0
2005-01-17 00:04:00,133.578,133.594,133.572,133.578,111100002.0
2005-01-17 00:05:00,133.584,133.589,133.558,133.565,81999998.0
2005-01-17 00:06:00,133.585,133.585,133.559,133.559,117700002.0
2005-01-17 00:07:00,133.574,133.591,133.536,133.561,72900000.0
2005-01-17 00:08:00,133.611,133.611,133.55,133.55,106699999.0
2005-01-17 00:09:00,133.577,133.59,133.547,133.549,46900000.0
2005-01-17 00:10:00,133.58,133.601,133.58,133.594,78300001.0
2005-01-17 00:11:00,133.588,133.588,133.571,133.576,126800002.0
2005-01-17 00:12:00,133.59,133.6,133.585,133.6,9600000.0
2005-01-17 00:13:00,133.598,133.618,133.598,133.617,92899999.0
2005-01-17 00:14:00,133.627,133.645,133.625,133.625,37600000.0
2005-01-17 00:15:00,133.626,133.635,133.582,133.582,101300001.0
2005-01-17 00:16:00,133.633,133.639,133.62,133.63,160299997.0
2005-01-17 00:17:00,133.649,133.66,133.636,133.66,132199999.0
2005-01-17 00:18:00,133.658,133.67,133.654,133.665,105999999.0
2005-01-17 00:19:00,133.66,133.664,133.648,133.649,97700002.0
2005-01-17 00:20:00,133.656,133.658,133.643,133.658,155699999.0
2005-01-17 00:21:00,133.646,133.661,133.646,133.653,99100000.0
2005-01-17 00:22:00,133.651,133.67,133.651,133.668,54300000.0
2005-01-17 00:23:00,133.67,133.67,133.648,133.661,53600000.0
2005-01-17 00:24:00,133.639,133.66,133.639,133.659,72799999.0
2005-01-17 00:25:00,133.668,133.668,133.631,133.659,80200001.0
2005-01-17 00:26:00,133.68,133.707,133.68,133.704,60699998.0
2005-01-17 00:27:00,133.678,133.689,133.662,133.665,154700000.0
2005-01-17 00:28:00,133.665,133.671,133.654,133.654,84599999.0
2005-01-17 00:29:00,133.677,133.679,133.665,133.666,28800000.0
2005-01-17 00:30:00,133.678,133.678,133.664,133.67,169099999.0
2005-01-17 00:31:00,133.656,133.684,133.656,133.678,144100002.0
2005-01-17 00:32:00,133.671,133.689,133.669,133.671,150500001.0
2005-01-17 00:33:00,133.664,133.671,133.664,133.664,86900001.0
2005-01-17 00:34:00,133.657,133.666,133.641,133.65,195999994.0
2005-01-17 00:35:00,133.658,133.658,133.642,133.657,55800000.0
2005-01-17 00:36:00,133.662,133.666,133.628,133.652,196499998.0
2005-01-17 00:37:00,133.658,133.674,133.649,133.65,67899999.0
2005-01-17 00:38:00,133.635,133.635,133.604,133.604,77900000.0
2005-01-17 00:39:00,133.64,133.65,133.64,133.642,49700001.0
2005-01-17 00:40:00,133.639,133.653,133.627,133.653,75699999.0
2005-01-17 00:41:00,133.651,133.651,133.639,133.646,48799999.0
2005-01-17 00:42:00,133.62,133.636,133.606,133.625,115300000.0
2005-01-17 00:43:00,133.639,133.648,133.587,133.587,139000001.0
2005-01-17 00:44:00,133.579,133.636,133.575,133.636,114300002.0
2005-01-17 00:45:00,133.645,133.645,133.631,133.631,140900001.0
2005-01-17 00:46:00,133.644,133.657,133.644,133.653,79899999.0
2005-01-17 00:47:00,133.656,133.656,133.625,133.625,68700001.0
2005-01-17 00:48:00,133.632,133.643,133.613,133.638,49700000.0
2005-01-17 00:49:00,133.627,133.631,133.609,133.614,109100003.0
2005-01-17 00:50:00,133.632,133.661,133.624,133.65,199800001.0
2005-01-17 00:51:00,133.656,133.678,133.636,133.678,97900000.0
2005-01-17 00:52:00,133.685,133.696,133.662,133.696,182700002.0
2005-01-17 00:53:00,133.685,133.694,133.674,133.694,92799999.0
2005-01-17 00:54:00,133.66,133.704,133.66,133.7,65000001.0
2005-01-17 00:55:00,133.702,133.711,133.655,133.701,114499997.0
2005-01-17 00:56:00,133.732,133.734,133.715,133.725,199600005.0
2005-01-17 00:57:00,133.728,133.733,133.694,133.694,91900000.0
2005-01-17 00:58:00,133.719,133.734,133.708,133.723,62799999.0
2005-01-17 00:59:00,133.733,133.733,133.714,133.714,69999999.0
2005-01-17 01:00:00,133.705,133.723,133.685,133.712,93100000.0
2005-01-17 01:01:00,133.574,133.679,133.574,133.679,79200001.0
2005-01-17 01:02:00,133.701,133.71,133.697,133.699,115900000.0
2005-01-17 01:03:00,133.703,133.71,133.699,133.7,73100000.0
2005-01-17 01:04:00,133.725,133.741,133.715,133.721,99700000.0
2005-01-17 01:05:00,133.728,133.747,133.728,133.739,88199998.0
2005-01-17 01:06:00,133.744,133.744,133.708,133.71,127900000.0
2005-01-17 01:07:00,133.715,133.725,133.705,133.705,50200000.0
2005-01-17 01:08:00,133.7,133.7,133.7,133.7,54499999.0
2005-01-17 01:09:00,133.702,133.712,133.702,133.712,40799999.0
2005-01-17 01:10:00,133.712,133.712,133.695,133.695,197500002.0
2005-01-17 01:11:00,133.694,133.696,133.667,133.667,32000000.0
2005-01-17 01:12:00,133.663,133.678,133.653,133.663,142599999.0
2005-01-17 01:13:00,133.658,133.658,133.643,133.643,79200000.0
2005-01-17 01:14:00,133.654,133.671,133.641,133.651,48299999.0
2005-01-17 01:15:00,133.69,133.69,133.645,133.645,58400001.0
2005-01-17 01:16:00,133.668,133.668,133.628,133.645,135599998.0
2005-01-17 01:17:00,133.633,133.673,133.632,133.662,115900001.0
2005-01-17 01:18:00,133.686,133.686,133.673,133.673,28800000.0
2005-01-17 01:19:00,133.677,133.677,133.65,133.65,118100000.0
2005-01-17 01:20:00,133.652,133.667,133.652,133.667,116799999.0
2005-01-17 01:21:00,133.656,133.685,133.635,133.635,53600001.0
2005-01-17 01:22:00,133.627,133.639,133.611,133.625,79199999.0
2005-01-17 01:23:00,133.619,133.619,133.574,133.581,189300002.0
2005-01-17 01:24:00,133.581,133.597,133.581,133.585,7800000.0
2005-01-17 01:25:00,133.605,133.612,133.605,133.61,79200001.0
2005-01-17 01:26:00,133.594,133.606,133.588,133.595,92200000.0
2005-01-17 01:27:00,133.577,133.577,133.538,133.547,59300000.0
2005-01-17 01:28:00,133.568,133.577,133.567,133.567,131199998.0
2005-01-17 01:29:00,133.592,133.601,133.584,133.588,114900003.0
2005-01-17 01:30:00,133.592,133.595,133.571,133.585,128099999.0
2005-01-17 01:31:00,133.583,133.597,133.583,133.593,163499996.0
2005-01-17 01:32:00,133.597,133.598,133.594,133.598,106500001.0
2005-01-17 01:33:00,133.612,133.615,133.6,133.608,104899999.0
2005-01-17 01:34:00,133.619,133.619,133.598,133.608,95499999.0
2005-01-17 01:35:00,133.617,133.618,133.609,133.618,132400000.0
2005-01-17 01:36:00,133.62,133.632,133.608,133.622,132000000.0
2005-01-17 01:37:00,133.663,133.681,133.649,133.663,136700001.0
2005-01-17 01:38:00,133.676,133.676,133.654,133.654,80699997.0
2005-01-17 01:39:00,133.652,133.652,133.635,133.64,45800000.0
2005-01-17 01:40:00,133.642,133.646,133.634,133.634,69900000.0
2005-01-17 01:41:00,133.65,133.65,133.637,133.642,150199998.0
2005-01-17 01:42:00,133.647,133.647,133.622,133.624,154999999.0
2005-01-17 01:43:00,133.62,133.642,133.62,133.642,149300004.0
2005-01-17 01:44:00,133.657,133.658,133.644,133.644,65400000.0
2005-01-17 01:45:00,133.645,133.652,133.635,133.645,144700000.0
2005-01-17 01:46:00,133.64,133.645,133.64,133.645,23200000.0
2005-01-17 01:47:00,133.64,133.645,133.637,133.645,133199999.0
2005-01-17 01:48:00,133.63,133.63,133.62,133.629,105999998.0
2005-01-17 01:49:00,133.628,133.631,133.614,133.614,99200000.0
2005-01-17 01:50:00,133.612,133.626,133.612,133.619,115899997.0
2005-01-17 01:51:00,133.618,133.62,133.604,133.604,88399999.0
2005-01-17 01:52:00,133.602,133.602,133.583,133.596,129499997.0
2005-01-17 01:53:00,133.598,133.602,133.59,133.6,99100002.0
2005-01-17 01:54:00,133.613,133.624,133.61,133.61,88100001.0
2005-01-17 01:55:00,133.638,133.638,133.615,133.625,50499999.0
2005-01-17 01:56:00,133.62,133.622,133.608,133.618,85300000.0
2005-01-17 01:57:00,133.616,133.616,133.614,133.614,38300000.0
2005-01-17 01:58:00,133.607,133.607,133.603,133.603,25600000.0
2005-01-17 01:59:00,133.617,133.617,133.587,133.598,26700000.0
2005-01-17 02:00:00,133.609,133.609,133.596,133.602,77599999.0
2005-01-17 02:01:00,133.622,133.642,133.622,133.634,103700000.0
2005-01-17 02:02:00,133.652,133.681,133.648,133.648,59000000.0
2005-01-17 02:03:00,133.657,133.664,133.641,133.653,95899998.0
2005-01-17 02:04:00,133.652,133.652,133.648,133.648,20800000.0
2005-01-17 02:05:00,133.652,133.682,133.652,133.665,118299999.0
2005-01-17 02:06:00,133.71,133.714,133.694,133.699,58700000.0
2005-01-17 02:07:00,133.71,133.719,133.697,133.697,104600001.0
2005-01-17 02:08:00,133.701,133.709,133.7,133.7,47300000.0
2005-01-17 02:09:00,133.728,133.728,133.706,133.717,124200001.0
2005-01-17 02:10:00,133.715,133.717,133.694,133.695,56300000.0
2005-01-17 02:11:00,133.686,133.698,133.686,133.698,130699999.0
2005-01-17 02:12:00,133.701,133.72,133.701,133.701,69600000.0
2005-01-17 02:13:00,133.697,133.697,133.689,133.689,82999999.0
2005-01-17 02:14:00,133.681,133.681,133.673,133.673,72800000.0
2005-01-17 02:15:00,133.682,133.688,133.674,133.674,125199999.0
2005-01-17 02:16:00,133.672,133.68,133.656,133.666,97300001.0
2005-01-17 02:17:00,133.685,133.685,133.667,133.667,74299999.0
2005-01-17 02:18:00,133.667,133.695,133.667,133.695,55500000.0
2005-01-17 02:19:00,133.688,133.691,133.68,133.681,116800000.0
2005-01-17 02:20:00,133.69,133.69,133.65,133.65,63400000.0
2005-01-17 02:21:00,133.665,133.696,133.665,133.685,113699999.0
2005-01-17 02:22:00,133.687,133.694,133.682,133.682,141400000.0
2005-01-17 02:23:00,133.701,133.707,133.689,133.689,76000001.0
2005-01-17 02:24:00,133.695,133.705,133.692,133.692,53500000.0
2005-01-17 02:25:00,133.688,133.697,133.682,133.697,183100001.0
2005-01-17 02:26:00,133.693,133.696,133.686,133.686,43200000.0
2005-01-17 02:27:00,133.707,133.716,133.697,133.707,110200000.0
2005-01-17 02:28:00,133.722,133.738,133.722,133.738,46900001.0
2005-01-17 02:29:00,133.735,133.746,133.723,133.723,118400001.0
2005-01-17 02:30:00,133.719,133.729,133.719,133.729,55400000.0
2005-01-17 02:31:00,133.741,133.745,133.73,133.735,18500000.0
2005-01-17 02:32:00,133.743,133.757,133.73,133.75,72700000.0
2005-01-17 02:33:00,133.767,133.767,133.756,133.76,49600000.0
2005-01-17 02:34:00,133.753,133.766,133.753,133.766,71200000.0
2005-01-17 02:35:00,133.772,133.788,133.769,133.77,121499999.0
2005-01-17 02:36:00,133.758,133.776,133.749,133.762,78700000.0
2005-01-17 02:37:00,133.765,133.785,133.765,133.785,74100000.0
2005-01-17 02:38:00,133.79,133.8,133.788,133.797,74299999.0
2005-01-17 02:39:00,133.795,133.814,133.787,133.81,121200002.0
2005-01-17 02:40:00,133.817,133.817,133.803,133.803,59300000.0
2005-01-17 02:41:00,133.8,133.805,133.79,133.791,191599999.0
2005-01-17 02:42:00,133.786,133.805,133.786,133.805,43400000.0
2005-01-17 02:43:00,133.8,133.8,133.769,133.769,55200000.0
2005-01-17 02:44:00,133.771,133.777,133.763,133.765,97399998.0
2005-01-17 02:45:00,133.758,133.758,133.74,133.74,102900000.0
2005-01-17 02:46:00,133.743,133.745,133.735,133.74,73699998.0
2005-01-17 02:47:00,133.748,133.749,133.727,133.749,71799999.0
2005-01-17 02:48:00,133.758,133.773,133.757,133.773,23100000.0
2005-01-17 02:49:00,133.779,133.779,133.774,133.778,68399999.0
2005-01-17 02:50:00,133.782,133.782,133.765,133.765,29300000.0
2005-01-17 02:51:00,133.753,133.767,133.753,133.765,104899999.0
2005-01-17 02:52:00,133.762,133.766,133.754,133.766,101500002.0
2005-01-17 02:53:00,133.763,133.766,133.756,133.763,41099999.0
2005-01-17 02:54:00,133.761,133.761,133.741,133.745,41600000.0
2005-01-17 02:55:00,133.753,133.753,133.741,133.752,67200000.0
2005-01-17 02:56:00,133.754,133.777,133.754,133.756,187000002.0
2005-01-17 02:57:00,133.771,133.788,133.771,133.788,69499999.0
2005-01-17 02:58:00,133.793,133.796,133.78,133.786,145600002.0
2005-01-17 02:59:00,133.801,133.801,133.787,133.787,138200004.0
2005-01-17 03:00:00,133.789,133.789,133.781,133.781,9600000.0
2005-01-17 03:01:00,133.764,133.767,133.74,133.744,67200000.0
2005-01-17 03:02:00,133.722,133.722,133.69,133.693,113000000.0
2005-01-17 03:03:00,133.695,133.702,133.69,133.702,168200000.0
2005-01-17 03:04:00,133.705,133.718,133.705,133.71,28900000.0
2005-01-17 03:05:00,133.715,133.715,133.688,133.688,117299999.0
2005-01-17 03:06:00,133.685,133.685,133.665,133.665,33900000.0
2005-01-17 03:07:00,133.674,133.684,133.674,133.68,95600000.0
2005-01-17 03:08:00,133.694,133.721,133.694,133.721,70400000.0
2005-01-17 03:09:00,133.728,133.731,133.71,133.718,163600000.0
2005-01-17 03:10:00,133.707,133.714,133.682,133.682,70000001.0
2005-01-17 03:11:00,133.681,133.692,133.681,133.692,52800001.0
2005-01-17 03:12:00,133.69,133.695,133.685,133.685,94399999.0
2005-01-17 03:13:00,133.69,133.69,133.688,133.688,29800000.0
2005-01-17 03:14:00,133.698,133.715,133.691,133.71,51199999.0
2005-01-17 03:15:00,133.739,133.741,133.727,133.727,119399998.0
2005-01-17 03:16:00,133.727,133.727,133.705,133.705,152600003.0
2005-01-17 03:17:00,133.71,133.717,133.702,133.707,62400000.0
2005-01-17 03:18:00,133.699,133.719,133.699,133.715,124100000.0
2005-01-17 03:19:00,133.712,133.712,133.703,133.707,110600001.0
2005-01-17 03:20:00,133.708,133.725,133.708,133.714,60000000.0
2005-01-17 03:21:00,133.721,133.721,133.7,133.702,145699999.0
2005-01-17 03:22:00,133.698,133.704,133.692,133.7,156499997.0
2005-01-17 03:23:00,133.713,133.735,133.712,133.72,164900003.0
2005-01-17 03:24:00,133.73,133.733,133.72,133.721,70400000.0
2005-01-17 03:25:00,133.728,133.728,133.719,133.72,124200002.0
2005-01-17 03:26:00,133.721,133.726,133.717,133.725,99099998.0
2005-01-17 03:27:00,133.729,133.74,133.725,133.732,162500000.0
2005-01-17 03:28:00,133.744,133.746,133.744,133.746,12800000.0
2005-01-17 03:29:00,133.747,133.747,133.727,133.73,98599998.0
2005-01-17 03:30:00,133.749,133.762,133.735,133.751,43900000.0
2005-01-17 03:31:00,133.744,133.751,133.737,133.743,78700001.0
2005-01-17 03:32:00,133.755,133.764,133.755,133.76,62199999.0
2005-01-17 03:33:00,133.767,133.767,133.749,133.759,155200002.0
2005-01-17 03:34:00,133.765,133.783,133.765,133.783,40500000.0
2005-01-17 03:35:00,133.788,133.791,133.777,133.782,60700000.0
2005-01-17 03:36:00,133.788,133.789,133.757,133.77,120800000.0
2005-01-17 03:37:00,133.78,133.785,133.78,133.785,43900001.0
2005-01-17 03:38:00,133.778,133.779,133.771,133.778,81599999.0
2005-01-17 03:39:00,133.787,133.793,133.78,133.793,54400000.0
2005-01-17 03:40:00,133.793,133.793,133.783,133.793,80199999.0
2005-01-17 03:41:00,133.788,133.788,133.781,133.781,117500001.0
2005-01-17 03:42:00,133.778,133.778,133.772,133.773,84800002.0
2005-01-17 03:43:00,133.774,133.774,133.752,133.77,66300000.0
2005-01-17 03:44:00,133.775,133.775,133.748,133.748,30000000.0
2005-01-17 03:45:00,133.759,133.76,133.753,133.758,58799999.0
2005-01-17 03:46:00,133.758,133.761,133.751,133.757,69100000.0
2005-01-17 03:47:00,133.756,133.771,133.756,133.761,33600000.0
2005-01-17 03:48:00,133.778,133.795,133.778,133.795,17500000.0
2005-01-17 03:49:00,133.79,133.793,133.78,133.788,158699999.0
2005-01-17 03:50:00,133.792,133.799,133.789,133.79,137800000.0
2005-01-17 03:51:00,133.801,133.804,133.8,133.801,44300000.0
2005-01-17 03:52:00,133.785,133.785,133.775,133.775,45500001.0
2005-01-17 03:53:00,133.763,133.771,133.762,133.762,63900000.0
2005-01-17 03:54:00,133.76,133.772,133.758,133.762,79000002.0
2005-01-17 03:55:00,133.758,133.762,133.758,133.762,22800000.0
2005-01-17 03:56:00,133.756,133.769,133.756,133.763,34400000.0
2005-01-17 03:57:00,133.774,133.774,133.76,133.766,37100000.0
2005-01-17 03:58:00,133.772,133.772,133.758,133.758,91600002.0
2005-01-17 03:59:00,133.759,133.785,133.759,133.785,32500000.0
2005-01-17 04:00:00,133.802,133.808,133.793,133.799,59700000.0
2005-01-17 04:01:00,133.808,133.809,133.802,133.809,63399999.0
2005-01-17 04:02:00,133.818,133.818,133.812,133.813,100500002.0
2005-01-17 04:03:00,133.82,133.82,133.803,133.811,71900000.0
2005-01-17 04:04:00,133.827,133.834,133.825,133.825,36800000.0
2005-01-17 04:05:00,133.811,133.811,133.787,133.787,60000000.0
2005-01-17 04:06:00,133.782,133.788,133.773,133.788,46899999.0
2005-01-17 04:07:00,133.795,133.795,133.785,133.79,113299999.0
2005-01-17 04:08:00,133.802,133.802,133.786,133.79,56800000.0
2005-01-17 04:09:00,133.795,133.807,133.793,133.793,79300000.0
2005-01-17 04:10:00,133.793,133.796,133.791,133.792,56500000.0
2005-01-17 04:11:00,133.786,133.797,133.786,133.797,60800000.0
2005-01-17 04:12:00,133.793,133.798,133.786,133.786,61100000.0
2005-01-17 04:13:00,133.792,133.798,133.792,133.793,52600001.0
2005-01-17 04:14:00,133.778,133.797,133.778,133.795,97400000.0
2005-01-17 04:15:00,133.795,133.802,133.79,133.79,98099998.0
2005-01-17 04:16:00,133.793,133.803,133.791,133.791,90500000.0
2005-01-17 04:17:00,133.802,133.811,133.8,133.8,96999999.0
2005-01-17 04:18:00,133.797,133.797,133.785,133.789,107000000.0
2005-01-17 04:19:00,133.8,133.809,133.795,133.802,127400001.0
2005-01-17 04:20:00,133.802,133.802,133.783,133.783,123000003.0
2005-01-17 04:21:00,133.793,133.807,133.793,133.807,67200000.0
2005-01-17 04:22:00,133.808,133.815,133.798,133.81,132599998.0
2005-01-17 04:23:00,133.813,133.82,133.811,133.818,86400001.0
2005-01-17 04:24:00,133.816,133.816,133.814,133.814,4800000.0
2005-01-17 04:25:00,133.829,133.835,133.817,133.827,73000000.0
2005-01-17 04:26:00,133.847,133.847,133.833,133.839,54799999.0
2005-01-17 04:27:00,133.845,133.845,133.823,133.825,72800000.0
2005-01-17 04:28:00,133.833,133.84,133.832,133.838,136199999.0
2005-01-17 04:29:00,133.835,133.845,133.832,133.838,95699999.0
2005-01-17 04:30:00,133.848,133.848,133.841,133.848,55400000.0
2005-01-17 04:31:00,133.845,133.855,133.845,133.85,74900000.0
2005-01-17 04:32:00,133.853,133.853,133.839,133.847,123899999.0
2005-01-17 04:33:00,133.848,133.857,133.841,133.849,58300000.0
2005-01-17 04:34:00,133.855,133.855,133.85,133.85,62300000.0
2005-01-17 04:35:00,133.85,133.85,133.85,133.85,8800000.0
2005-01-17 04:36:00,133.85,133.85,133.847,133.847,58100001.0
2005-01-17 04:37:00,133.85,133.855,133.85,133.85,59700000.0
2005-01-17 04:38:00,133.855,133.855,133.845,133.845,19200000.0
2005-01-17 04:39:00,133.85,133.855,133.845,133.845,55199999.0
2005-01-17 04:40:00,133.858,133.862,133.853,133.857,122299999.0
2005-01-17 04:41:00,133.853,133.853,133.84,133.847,29600000.0
2005-01-17 04:42:00,133.838,133.846,133.838,133.838,41600000.0
2005-01-17 04:43:00,133.842,133.854,133.842,133.85,79200000.0
2005-01-17 04:44:00,133.864,133.864,133.85,133.86,63499998.0
2005-01-17 04:45:00,133.857,133.858,133.845,133.845,77700000.0
2005-01-17 04:46:00,133.859,133.866,133.856,133.856,67000001.0
2005-01-17 04:47:00,133.865,133.865,133.855,133.865,46700001.0
2005-01-17 04:48:00,133.873,133.873,133.872,133.872,20800000.0
2005-01-17 04:49:00,133.884,133.888,133.873,133.886,95099999.0
2005-01-17 04:50:00,133.887,133.887,133.869,133.869,81600000.0
2005-01-17 04:51:00,133.872,133.874,133.862,133.862,77700000.0
2005-01-17 04:52:00,133.854,133.856,133.852,133.852,43100000.0
2005-01-17 04:53:00,133.853,133.857,133.851,133.857,156700003.0
2005-01-17 04:54:00,133.847,133.847,133.837,133.837,47200000.0
2005-01-17 04:55:00,133.837,133.846,133.837,133.838,167700002.0
2005-01-17 04:56:00,133.841,133.847,133.838,133.843,70000000.0
2005-01-17 04:57:00,133.843,133.847,133.84,133.841,90100002.0
2005-01-17 04:58:00,133.844,133.854,133.844,133.852,68700002.0
2005-01-17 04:59:00,133.841,133.856,133.836,133.847,144400002.0
2005-01-17 05:00:00,133.847,133.847,133.836,133.844,85799998.0
2005-01-17 05:01:00,133.845,133.853,133.841,133.843,130299998.0
2005-01-17 05:02:00,133.842,133.843,133.842,133.843,9800000.0
2005-01-17 05:03:00,133.848,133.853,133.84,133.845,50800000.0
2005-01-17 05:04:00,133.841,133.841,133.825,133.84,186200000.0
2005-01-17 05:05:00,133.837,133.845,133.837,133.845,35899999.0
2005-01-17 05:06:00,133.835,133.837,133.83,133.83,147100001.0
2005-01-17 05:07:00,133.827,133.835,133.827,133.833,24000000.0
2005-01-17 05:08:00,133.835,133.845,133.835,133.84,70499998.0
2005-01-17 05:09:00,133.848,133.862,133.841,133.862,85900000.0
2005-01-17 05:10:00,133.858,133.863,133.855,133.859,73500000.0
2005-01-17 05:11:00,133.865,133.865,133.85,133.865,20800000.0
2005-01-17 05:12:00,133.868,133.872,133.859,133.859,113499998.0
2005-01-17 05:13:00,133.867,133.881,133.867,133.869,66099999.0
2005-01-17 05:14:00,133.89,133.89,133.867,133.878,115000000.0
2005-01-17 05:15:00,133.887,133.888,133.879,133.888,80399999.0
2005-01-17 05:16:00,133.89,133.895,133.885,133.895,57300000.0
2005-01-17 05:17:00,133.885,133.895,133.885,133.885,132500000.0
2005-01-17 05:18:00,133.895,133.895,133.89,133.89,64500000.0
2005-01-17 05:19:00,133.892,133.902,133.888,133.888,60899999.0
2005-01-17 05:20:00,133.892,133.892,133.879,133.881,85099999.0
2005-01-17 05:21:00,133.881,133.896,133.879,133.879,50300000.0
2005-01-17 05:22:00,133.89,133.895,133.888,133.892,91400002.0
2005-01-17 05:23:00,133.882,133.895,133.882,133.895,95400002.0
2005-01-17 05:24:00,133.897,133.9,133.889,133.897,125999998.0
2005-01-17 05:25:00,133.898,133.902,133.891,133.897,145300001.0
2005-01-17 05:26:00,133.891,133.899,133.889,133.889,91900000.0
2005-01-17 05:27:00,133.896,133.896,133.889,133.889,46499998.0
2005-01-17 05:28:00,133.892,133.893,133.892,133.893,17600000.0
2005-01-17 05:29:00,133.89,133.91,133.88,133.91,66200001.0
2005-01-17 05:30:00,133.91,133.91,133.906,133.906,8800000.0
2005-01-17 05:31:00,133.906,133.906,133.904,133.904,33600000.0
2005-01-17 05:32:00,133.897,133.906,133.894,133.894,116199997.0
2005-01-17 05:33:00,133.907,133.913,133.901,133.913,68600001.0
2005-01-17 05:34:00,133.907,133.91,133.907,133.91,5900000.0
2005-01-17 05:35:00,133.916,133.919,133.916,133.919,31500000.0
2005-01-17 05:36:00,133.909,133.921,133.909,133.921,24000000.0
2005-01-17 05:37:00,133.912,133.925,133.912,133.92,56800000.0
2005-01-17 05:38:00,133.916,133.916,133.914,133.914,18400000.0
2005-01-17 05:39:00,133.916,133.916,133.914,133.914,21600000.0
2005-01-17 05:40:00,133.918,133.923,133.906,133.923,57199999.0
2005-01-17 05:41:00,133.922,133.926,133.917,133.917,56699999.0
2005-01-17 05:42:00,133.9,133.923,133.9,133.916,129499999.0
2005-01-17 05:43:00,133.925,133.925,133.915,133.915,49600000.0
2005-01-17 05:44:00,133.913,133.918,133.911,133.911,140200001.0
2005-01-17 05:45:00,133.913,133.921,133.909,133.919,70399999.0
2005-01-17 05:46:00,133.913,133.916,133.912,133.912,28800000.0
2005-01-17 05:47:00,133.915,133.925,133.915,133.92,114300001.0
2005-01-17 05:48:00,133.921,133.921,133.914,133.914,2900000.0
2005-01-17 05:49:00,133.912,133.912,133.892,133.897,40400000.0
2005-01-17 05:50:00,133.908,133.908,133.902,133.903,44000000.0
2005-01-17 05:51:00,133.897,133.9,133.897,133.9,69499999.0
2005-01-17 05:52:00,133.901,133.909,133.893,133.893,180600001.0
2005-01-17 05:53:00,133.898,133.9,133.887,133.888,98600000.0
2005-01-17 05:54:00,133.898,133.898,133.893,133.893,34400000.0
2005-01-17 05:55:00,133.895,133.901,133.884,133.884,86799999.0
2005-01-17 05:56:00,133.893,133.893,133.886,133.887,44000000.0
2005-01-17 05:57:00,133.873,133.873,133.855,133.862,97900001.0
2005-01-17 05:58:00,133.874,133.888,133.874,133.881,66400000.0
2005-01-17 05:59:00,133.877,133.883,133.868,133.871,96800001.0
2005-01-17 06:00:00,133.871,133.88,133.864,133.864,84600000.0
2005-01-17 06:01:00,133.867,133.867,133.867,133.867,8800000.0
2005-01-17 06:02:00,133.865,133.878,133.865,133.871,106300002.0
2005-01-17 06:03:00,133.882,133.888,133.877,133.877,116700001.0
2005-01-17 06:04:00,133.875,133.88,133.875,133.88,18400000.0
2005-01-17 06:05:00,133.893,133.893,133.875,133.887,40000000.0
2005-01-17 06:06:00,133.878,133.881,133.869,133.87,90300000.0
2005-01-17 06:07:00,133.864,133.882,133.863,133.876,87599999.0
2005-01-17 06:08:00,133.884,133.884,133.861,133.87,53400001.0
2005-01-17 06:09:00,133.87,133.88,133.868,133.871,128499998.0
2005-01-17 06:10:00,133.867,133.868,133.86,133.863,111299999.0
2005-01-17 06:11:00,133.868,133.87,133.863,133.87,99100000.0
2005-01-17 06:12:00,133.833,133.873,133.833,133.868,115599999.0
2005-01-17 06:13:00,133.867,133.879,133.867,133.867,125200000.0
2005-01-17 06:14:00,133.883,133.883,133.872,133.872,51199999.0
2005-01-17 06:15:00,133.872,133.872,133.856,133.856,72299999.0
2005-01-17 06:16:00,133.87,133.875,133.863,133.87,93200001.0
2005-01-17 06:17:00,133.873,133.878,133.867,133.87,32200000.0
2005-01-17 06:18:00,133.862,133.876,133.862,133.871,57900000.0
2005-01-17 06:19:00,133.88,133.89,133.875,133.877,42400000.0
2005-01-17 06:20:00,133.892,133.905,133.892,133.905,157500004.0
2005-01-17 06:21:00,133.9,133.9,133.9,133.9,44100000.0
2005-01-17 06:22:00,133.895,133.907,133.895,133.907,147000001.0
2005-01-17 06:23:00,133.912,133.912,133.895,133.9,65899999.0
2005-01-17 06:24:00,133.896,133.896,133.894,133.894,18700001.0
2005-01-17 06:25:00,133.897,133.903,133.891,133.9,96200000.0
2005-01-17 06:26:00,133.898,133.898,133.892,133.892,99200000.0
2005-01-17 06:27:00,133.895,133.898,133.883,133.883,93999999.0
2005-01-17 06:28:00,133.882,133.895,133.874,133.874,79800000.0
2005-01-17 06:29:00,133.888,133.888,133.882,133.882,71900000.0
2005-01-17 06:30:00,133.877,133.877,133.863,133.863,48000000.0
2005-01-17 06:31:00,133.882,133.885,133.882,133.884,87900000.0
2005-01-17 06:32:00,133.887,133.89,133.88,133.886,118499997.0
2005-01-17 06:33:00,133.89,133.892,133.882,133.882,92700002.0
2005-01-17 06:34:00,133.887,133.887,133.877,133.877,15400000.0
2005-01-17 06:35:00,133.888,133.889,133.874,133.874,118000000.0
2005-01-17 06:36:00,133.869,133.882,133.869,133.872,94300000.0
2005-01-17 06:37:00,133.88,133.889,133.88,133.882,16600000.0
2005-01-17 06:38:00,133.892,133.892,133.883,133.892,62400001.0
2005-01-17 06:39:00,133.905,133.905,133.9,133.9,9000000.0
2005-01-17 06:40:00,133.897,133.909,133.896,133.896,120000001.0
2005-01-17 06:41:00,133.892,133.902,133.892,133.902,44200000.0
2005-01-17 06:42:00,133.9,133.905,133.895,133.898,74700002.0
2005-01-17 06:43:00,133.906,133.906,133.895,133.902,66400002.0
2005-01-17 06:44:00,133.907,133.907,133.883,133.884,81500000.0
2005-01-17 06:45:00,133.89,133.89,133.885,133.885,51699999.0
2005-01-17 06:46:00,133.89,133.907,133.887,133.893,94899998.0
2005-01-17 06:47:00,133.896,133.918,133.896,133.91,148599999.0
2005-01-17 06:48:00,133.916,133.94,133.907,133.94,148200003.0
2005-01-17 06:49:00,133.945,133.945,133.945,133.945,31900000.0
2005-01-17 06:50:00,133.94,133.945,133.935,133.943,68700000.0
2005-01-17 06:51:00,133.94,133.945,133.933,133.94,104399998.0
2005-01-17 06:52:00,133.936,133.942,133.919,133.919,123999999.0
2005-01-17 06:53:00,133.929,133.931,133.929,133.931,36700000.0
2005-01-17 06:54:00,133.932,133.932,133.917,133.917,68299998.0
2005-01-17 06:55:00,133.933,133.937,133.929,133.929,170000001.0
2005-01-17 06:56:00,133.935,133.935,133.923,133.93,153000000.0
2005-01-17 06:57:00,133.929,133.929,133.918,133.922,90999999.0
2005-01-17 06:58:00,133.937,133.937,133.919,133.92,85100000.0
2005-01-17 06:59:00,133.925,133.927,133.908,133.917,120300003.0
2005-01-17 07:00:00,133.927,133.931,133.919,133.922,151999996.0
2005-01-17 07:01:00,133.912,133.929,133.912,133.928,248500009.0
2005-01-17 07:02:00,133.925,133.93,133.925,133.925,113499999.0
2005-01-17 07:03:00,133.934,133.934,133.911,133.93,150399999.0
2005-01-17 07:04:00,133.93,133.932,133.927,133.927,47500000.0
2005-01-17 07:05:00,133.912,133.93,133.912,133.921,145900002.0
2005-01-17 07:06:00,133.92,133.925,133.915,133.918,157000002.0
2005-01-17 07:07:00,133.921,133.932,133.921,133.922,69300000.0
2005-01-17 07:08:00,133.921,133.929,133.917,133.926,86499999.0
2005-01-17 07:09:00,133.932,133.942,133.931,133.931,55200000.0
2005-01-17 07:10:00,133.928,133.928,133.912,133.912,14400000.0
2005-01-17 07:11:00,133.904,133.921,133.902,133.918,100000001.0
2005-01-17 07:12:00,133.917,133.922,133.913,133.921,127400000.0
2005-01-17 07:13:00,133.918,133.918,133.912,133.912,56000000.0
2005-01-17 07:14:00,133.913,133.929,133.913,133.922,133500000.0
2005-01-17 07:15:00,133.916,133.932,133.916,133.918,69900001.0
2005-01-17 07:16:00,133.918,133.926,133.918,133.92,80699998.0
2005-01-17 07:17:00,133.922,133.937,133.922,133.937,97299999.0
2005-01-17 07:18:00,133.932,133.942,133.932,133.935,146999997.0
2005-01-17 07:19:00,133.939,133.939,133.928,133.928,22400000.0
2005-01-17 07:20:00,133.928,133.931,133.913,133.92,93900000.0
2005-01-17 07:21:00,133.923,133.923,133.906,133.906,63900000.0
2005-01-17 07:22:00,133.909,133.914,133.906,133.906,86299999.0
2005-01-17 07:23:00,133.914,133.914,133.887,133.893,104699999.0
2005-01-17 07:24:00,133.906,133.917,133.906,133.917,43300000.0
2005-01-17 07:25:00,133.914,133.928,133.914,133.915,94099998.0
2005-01-17 07:26:00,133.917,133.917,133.902,133.902,83100002.0
2005-01-17 07:27:00,133.902,133.902,133.882,133.882,80599999.0
2005-01-17 07:28:00,133.893,133.906,133.893,133.906,74400000.0
2005-01-17 07:29:00,133.912,133.929,133.912,133.921,53800001.0
2005-01-17 07:30:00,133.899,133.926,133.899,133.911,99100002.0
2005-01-17 07:31:00,133.916,133.916,133.897,133.897,37600000.0
2005-01-17 07:32:00,133.892,133.915,133.892,133.9,87900001.0
2005-01-17 07:33:00,133.908,133.91,133.885,133.885,57900000.0
2005-01-17 07:34:00,133.889,133.896,133.884,133.889,81600000.0
2005-01-17 07:35:00,133.897,133.897,133.878,133.887,81100000.0
2005-01-17 07:36:00,133.882,133.899,133.882,133.885,98000000.0
2005-01-17 07:37:00,133.886,133.893,133.879,133.879,102200000.0
2005-01-17 07:38:00,133.896,133.901,133.896,133.901,9600000.0
2005-01-17 07:39:00,133.892,133.9,133.884,133.884,114400000.0
2005-01-17 07:40:00,133.876,133.885,133.873,133.873,165499997.0
2005-01-17 07:41:00,133.868,133.886,133.868,133.879,174500001.0
2005-01-17 07:42:00,133.874,133.878,133.874,133.878,45500001.0
2005-01-17 07:43:00,133.878,133.89,133.878,133.887,96500000.0
2005-01-17 07:44:00,133.884,133.897,133.884,133.893,117799999.0
2005-01-17 07:45:00,133.889,133.904,133.887,133.887,81100000.0
2005-01-17 07:46:00,133.893,133.895,133.882,133.895,57100000.0
2005-01-17 07:47:00,133.898,133.898,133.888,133.892,48199998.0
2005-01-17 07:48:00,133.902,133.911,133.892,133.892,113700001.0
2005-01-17 07:49:00,133.892,133.897,133.887,133.889,71299999.0
2005-01-17 07:50:00,133.891,133.895,133.887,133.895,112600003.0
2005-01-17 07:51:00,133.898,133.898,133.892,133.898,53999999.0
2005-01-17 07:52:00,133.895,133.918,133.891,133.898,143400000.0
2005-01-17 07:53:00,133.915,133.921,133.899,133.921,161200002.0
2005-01-17 07:54:00,133.933,133.933,133.921,133.927,112300000.0
2005-01-17 07:55:00,133.925,133.932,133.925,133.93,121299999.0
2005-01-17 07:56:00,133.927,133.941,133.924,133.924,56800001.0
2005-01-17 07:57:00,133.931,133.939,133.921,133.921,99800000.0
2005-01-17 07:58:00,133.932,133.935,133.922,133.922,127200001.0
2005-01-17 07:59:00,133.941,133.953,133.94,133.94,61200000.0
2005-01-17 08:00:00,133.942,133.942,133.931,133.94,104999998.0
2005-01-17 08:01:00,133.933,133.96,133.933,133.943,149799999.0
2005-01-17 08:02:00,133.945,133.952,133.945,133.945,32800000.0
2005-01-17 08:03:00,133.93,133.955,133.93,133.955,135699997.0
2005-01-17 08:04:00,133.962,133.962,133.938,133.94,202799999.0
2005-01-17 08:05:00,133.942,133.951,133.942,133.947,60000000.0
2005-01-17 08:06:00,133.953,133.953,133.94,133.947,90800001.0
2005-01-17 08:07:00,133.947,133.96,133.947,133.955,87199998.0
2005-01-17 08:08:00,133.958,133.958,133.953,133.953,57899999.0
2005-01-17 08:09:00,133.94,133.953,133.923,133.923,132600001.0
2005-01-17 08:10:00,133.932,133.932,133.911,133.924,118800001.0
2005-01-17 08:11:00,133.94,133.94,133.914,133.914,171599997.0
2005-01-17 08:12:00,133.927,133.927,133.908,133.908,147300001.0
2005-01-17 08:13:00,133.924,133.925,133.912,133.921,67600000.0
2005-01-17 08:14:00,133.921,133.927,133.912,133.914,69599998.0
2005-01-17 08:15:00,133.91,133.926,133.909,133.926,103100002.0
2005-01-17 08:16:00,133.923,133.925,133.909,133.915,141100000.0
2005-01-17 08:17:00,133.918,133.935,133.908,133.931,48300000.0
2005-01-17 08:18:00,133.931,133.933,133.924,133.924,71700000.0
2005-01-17 08:19:00,133.933,133.933,133.914,133.923,97999998.0
2005-01-17 08:20:00,133.925,133.932,133.919,133.93,61699999.0
2005-01-17 08:21:00,133.923,133.939,133.923,133.931,116500001.0
2005-01-17 08:22:00,133.935,133.94,133.917,133.917,28000000.0
2005-01-17 08:23:00,133.9,133.915,133.894,133.911,80599999.0
2005-01-17 08:24:00,133.932,133.934,133.903,133.921,109599999.0
2005-01-17 08:25:00,133.928,133.933,133.91,133.922,230900001.0
2005-01-17 08:26:00,133.942,133.955,133.939,133.94,171900001.0
2005-01-17 08:27:00,133.946,133.946,133.933,133.933,82400002.0
2005-01-17 08:28:00,133.944,133.965,133.94,133.94,68200000.0
2005-01-17 08:29:00,133.953,133.959,133.952,133.952,50800000.0
2005-01-17 08:30:00,133.947,133.947,133.925,133.927,164199997.0
2005-01-17 08:31:00,133.946,133.951,133.934,133.951,73300001.0
2005-01-17 08:32:00,133.954,133.963,133.954,133.961,56399998.0
2005-01-17 08:33:00,133.955,133.965,133.955,133.96,77500002.0
2005-01-17 08:34:00,133.964,133.972,133.964,133.968,140199997.0
2005-01-17 08:35:00,133.958,133.965,133.955,133.955,54000000.0
2005-01-17 08:36:00,133.96,133.966,133.952,133.952,98299998.0
2005-01-17 08:37:00,133.957,133.957,133.939,133.949,114000001.0
2005-01-17 08:38:00,133.963,133.963,133.945,133.951,108599998.0
2005-01-17 08:39:00,133.962,133.97,133.956,133.959,64800000.0
2005-01-17 08:40:00,133.959,133.959,133.955,133.958,73500000.0
2005-01-17 08:41:00,133.947,133.959,133.945,133.95,150699998.0
2005-01-17 08:42:00,133.959,133.967,133.958,133.965,80199999.0
2005-01-17 08:43:00,133.969,133.973,133.96,133.96,148099998.0
2005-01-17 08:44:00,133.957,133.975,133.955,133.966,57700000.0
2005-01-17 08:45:00,133.966,133.966,133.939,133.94,55200000.0
2005-01-17 08:46:00,133.942,133.944,133.928,133.944,89400000.0
2005-01-17 08:47:00,133.947,133.957,133.943,133.943,115900000.0
2005-01-17 08:48:00,133.953,133.953,133.922,133.937,112900001.0
2005-01-17 08:49:00,133.925,133.943,133.91,133.91,101200000.0
2005-01-17 08:50:00,133.917,133.926,133.903,133.917,135699999.0
2005-01-17 08:51:00,133.934,133.935,133.921,133.927,130299999.0
2005-01-17 08:52:00,133.923,133.923,133.916,133.92,71999999.0
2005-01-17 08:53:00,133.936,133.945,133.921,133.925,119400001.0
2005-01-17 08:54:00,133.937,133.937,133.924,133.924,88399999.0
2005-01-17 08:55:00,133.93,133.93,133.899,133.9,96600001.0
2005-01-17 08:56:00,133.902,133.911,133.902,133.902,66399999.0
2005-01-17 08:57:00,133.9,133.908,133.885,133.885,188099998.0
2005-01-17 08:58:00,133.89,133.901,133.882,133.888,57200000.0
2005-01-17 08:59:00,133.887,133.887,133.872,133.885,131400000.0
2005-01-17 09:00:00,133.875,133.875,133.867,133.87,69900000.0
2005-01-17 09:01:00,133.868,133.876,133.858,133.862,145800001.0
2005-01-17 09:02:00,133.861,133.861,133.828,133.829,66800000.0
2005-01-17 09:03:00,133.85,133.85,133.818,133.818,101500000.0
2005-01-17 09:04:00,133.825,133.853,133.821,133.843,109600001.0
2005-01-17 09:05:00,133.853,133.854,133.842,133.843,154900001.0
2005-01-17 09:06:00,133.85,133.859,133.844,133.858,78000000.0
2005-01-17 09:07:00,133.848,133.848,133.825,133.825,126000002.0
2005-01-17 09:08:00,133.828,133.836,133.828,133.832,65600000.0
2005-01-17 09:09:00,133.836,133.836,133.813,133.819,52100000.0
2005-01-17 09:10:00,133.819,133.82,133.81,133.82,47900000.0
2005-01-17 09:11:00,133.823,133.823,133.804,133.817,175099997.0
2005-01-17 09:12:00,133.823,133.825,133.809,133.818,71100000.0
2005-01-17 09:13:00,133.835,133.84,133.816,133.827,107099999.0
2005-01-17 09:14:00,133.845,133.855,133.842,133.85,185499999.0
2005-01-17 09:15:00,133.858,133.865,133.85,133.865,80400000.0
2005-01-17 09:16:00,133.866,133.89,133.861,133.88,148999999.0
2005-01-17 09:17:00,133.895,133.902,133.888,133.894,111700001.0
2005-01-17 09:18:00,133.909,133.915,133.902,133.902,45900000.0
2005-01-17 09:19:00,133.897,133.9,133.877,133.877,54100002.0
2005-01-17 09:20:00,133.87,133.886,133.867,133.873,59800000.0
2005-01-17 09:21:00,133.893,133.893,133.852,133.852,52200000.0
2005-01-17 09:22:00,133.867,133.867,133.853,133.86,117399999.0
2005-01-17 09:23:00,133.885,133.891,133.877,133.891,71199999.0
2005-01-17 09:24:00,133.892,133.905,133.871,133.883,148300001.0
2005-01-17 09:25:00,133.89,133.916,133.886,133.908,72899999.0
2005-01-17 09:26:00,133.911,133.918,133.896,133.906,79900001.0
2005-01-17 09:27:00,133.9,133.9,133.871,133.883,67200000.0
2005-01-17 09:28:00,133.877,133.885,133.859,133.867,61100000.0
2005-01-17 09:29:00,133.853,133.853,133.838,133.842,88800001.0
2005-01-17 09:30:00,133.852,133.855,133.82,133.823,94500002.0
2005-01-17 09:31:00,133.812,133.813,133.795,133.803,183299998.0
2005-01-17 09:32:00,133.789,133.807,133.789,133.793,32900000.0
2005-01-17 09:33:00,133.797,133.803,133.797,133.799,136399998.0
2005-01-17 09:34:00,133.805,133.818,133.799,133.809,149800001.0
2005-01-17 09:35:00,133.813,133.826,133.797,133.797,170600002.0
2005-01-17 09:36:00,133.799,133.799,133.77,133.791,74900002.0
2005-01-17 09:37:00,133.775,133.784,133.772,133.772,44000000.0
2005-01-17 09:38:00,133.766,133.781,133.761,133.781,86400001.0
2005-01-17 09:39:00,133.775,133.793,133.771,133.775,46200000.0
2005-01-17 09:40:00,133.778,133.778,133.755,133.755,43400000.0
2005-01-17 09:41:00,133.753,133.753,133.679,133.699,54400000.0
2005-01-17 09:42:00,133.713,133.75,133.7,133.748,40000000.0
2005-01-17 09:43:00,133.746,133.764,133.733,133.734,110899997.0
2005-01-17 09:44:00,133.736,133.749,133.734,133.742,61799999.0
2005-01-17 09:45:00,133.743,133.75,133.729,133.75,69499999.0
2005-01-17 09:46:00,133.763,133.772,133.761,133.763,183800000.0
2005-01-17 09:47:00,133.749,133.756,133.73,133.748,61500001.0
2005-01-17 09:48:00,133.74,133.795,133.74,133.783,158200003.0
2005-01-17 09:49:00,133.802,133.848,133.802,133.84,112399999.0
2005-01-17 09:50:00,133.852,133.865,133.849,133.864,114599997.0
2005-01-17 09:51:00,133.874,133.874,133.816,133.816,45900000.0
2005-01-17 09:52:00,133.832,133.832,133.808,133.808,128799998.0
2005-01-17 09:53:00,133.826,133.826,133.794,133.808,139700000.0
2005-01-17 09:54:00,133.805,133.805,133.781,133.781,87599999.0
2005-01-17 09:55:00,133.77,133.775,133.741,133.763,114700001.0
2005-01-17 09:56:00,133.77,133.807,133.766,133.807,97799999.0
2005-01-17 09:57:00,133.788,133.811,133.783,133.79,57000000.0
2005-01-17 09:58:00,133.8,133.836,133.8,133.83,102300000.0
2005-01-17 09:59:00,133.855,133.865,133.844,133.863,131799999.0
2005-01-17 10:00:00,133.852,133.867,133.848,133.854,115199999.0
2005-01-17 10:01:00,133.84,133.86,133.84,133.84,99499999.0
2005-01-17 10:02:00,133.837,133.837,133.823,133.828,110299998.0
2005-01-17 10:03:00,133.818,133.828,133.818,133.818,111900000.0
2005-01-17 10:04:00,133.808,133.812,133.802,133.807,96099999.0
2005-01-17 10:05:00,133.824,133.83,133.815,133.83,128199999.0
2005-01-17 10:06:00,133.837,133.862,133.835,133.854,102800002.0
2005-01-17 10:07:00,133.867,133.879,133.85,133.852,54799999.0
2005-01-17 10:08:00,133.874,133.882,133.849,133.868,127900003.0
2005-01-17 10:09:00,133.899,133.904,133.871,133.895,128700001.0
2005-01-17 10:10:00,133.902,133.911,133.882,133.882,118799998.0
2005-01-17 10:11:00,133.891,133.891,133.825,133.825,71100000.0
2005-01-17 10:12:00,133.844,133.844,133.818,133.82,76600001.0
2005-01-17 10:13:00,133.825,133.825,133.764,133.764,108900001.0
2005-01-17 10:14:00,133.757,133.791,133.751,133.787,136600001.0
2005-01-17 10:15:00,133.791,133.791,133.759,133.759,175999998.0
2005-01-17 10:16:00,133.765,133.775,133.754,133.755,52500000.0
2005-01-17 10:17:00,133.755,133.755,133.725,133.725,100299999.0
2005-01-17 10:18:00,133.734,133.734,133.725,133.725,123199997.0
2005-01-17 10:19:00,133.738,133.757,133.738,133.756,126499999.0
2005-01-17 10:20:00,133.751,133.751,133.625,133.625,128300001.0
2005-01-17 10:21:00,133.62,133.62,133.489,133.551,117500003.0
2005-01-17 10:22:00,133.605,133.626,133.56,133.61,142100001.0
2005-01-17 10:23:00,133.62,133.636,133.596,133.6,78200000.0
2005-01-17 10:24:00,133.612,133.633,133.595,133.595,49000000.0
2005-01-17 10:25:00,133.599,133.636,133.599,133.632,102800000.0
2005-01-17 10:26:00,133.625,133.641,133.62,133.631,110999998.0
2005-01-17 10:27:00,133.64,133.64,133.62,133.629,93199999.0
2005-01-17 10:28:00,133.625,133.634,133.62,133.634,128400001.0
2005-01-17 10:29:00,133.63,133.63,133.612,133.624,70900000.0
2005-01-17 10:30:00,133.623,133.623,133.608,133.61,112600001.0
2005-01-17 10:31:00,133.596,133.596,133.543,133.545,60000000.0
2005-01-17 10:32:00,133.557,133.576,133.552,133.572,42800000.0
2005-01-17 10:33:00,133.576,133.585,133.566,133.585,97299998.0
2005-01-17 10:34:00,133.58,133.593,133.58,133.59,105800001.0
2005-01-17 10:35:00,133.585,133.588,133.576,133.585,71400001.0
2005-01-17 10:36:00,133.582,133.588,133.57,133.577,121000002.0
2005-01-17 10:37:00,133.592,133.594,133.575,133.576,100800001.0
2005-01-17 10:38:00,133.575,133.586,133.567,133.567,149100000.0
2005-01-17 10:39:00,133.582,133.582,133.561,133.572,134599998.0
2005-01-17 10:40:00,133.578,133.578,133.541,133.547,42300000.0
2005-01-17 10:41:00,133.548,133.579,133.544,133.579,66999999.0
2005-01-17 10:42:00,133.58,133.58,133.558,133.563,70199999.0
2005-01-17 10:43:00,133.576,133.576,133.564,133.572,193899999.0
2005-01-17 10:44:00,133.573,133.573,133.549,133.559,96600001.0
2005-01-17 10:45:00,133.542,133.542,133.515,133.517,138299999.0
2005-01-17 10:46:00,133.537,133.581,133.531,133.581,95200001.0
2005-01-17 10:47:00,133.57,133.57,133.555,133.555,20800000.0
2005-01-17 10:48:00,133.538,133.543,133.517,133.532,96100001.0
2005-01-17 10:49:00,133.55,133.56,133.541,133.55,177499998.0
2005-01-17 10:50:00,133.544,133.544,133.516,133.522,56700000.0
2005-01-17 10:51:00,133.519,133.519,133.497,133.512,88100002.0
2005-01-17 10:52:00,133.508,133.508,133.426,133.426,62400000.0
2005-01-17 10:53:00,133.455,133.469,133.446,133.461,164500003.0
2005-01-17 10:54:00,133.475,133.492,133.46,133.492,113099998.0
2005-01-17 10:55:00,133.492,133.511,133.492,133.501,96199999.0
2005-01-17 10:56:00,133.522,133.528,133.507,133.507,61600000.0
2005-01-17 10:57:00,133.515,133.515,133.5,133.51,122300000.0
2005-01-17 10:58:00,133.527,133.541,133.517,133.521,120299999.0
2005-01-17 10:59:00,133.546,133.548,133.532,133.532,45600000.0
2005-01-17 11:00:00,133.538,133.538,133.498,133.498,50200000.0
2005-01-17 11:01:00,133.517,133.524,133.498,133.514,156399999.0
2005-01-17 11:02:00,133.53,133.535,133.516,133.52,112999999.0
2005-01-17 11:03:00,133.525,133.525,133.516,133.518,32700000.0
2005-01-17 11:04:00,133.514,133.514,133.458,133.458,76299999.0
2005-01-17 11:05:00,133.468,133.468,133.44,133.453,93199999.0
2005-01-17 11:06:00,133.455,133.455,133.424,133.444,106200001.0
2005-01-17 11:07:00,133.423,133.44,133.412,133.414,104100000.0
2005-01-17 11:08:00,133.431,133.441,133.411,133.432,61899999.0
2005-01-17 11:09:00,133.467,133.486,133.467,133.472,115900001.0
2005-01-17 11:10:00,133.479,133.513,133.479,133.509,88099999.0
2005-01-17 11:11:00,133.512,133.517,133.503,133.507,140899999.0
2005-01-17 11:12:00,133.52,133.525,133.496,133.509,81400001.0
2005-01-17 11:13:00,133.518,133.537,133.518,133.53,97599999.0
2005-01-17 11:14:00,133.516,133.518,133.506,133.518,72800000.0
2005-01-17 11:15:00,133.52,133.526,133.502,133.514,124699999.0
2005-01-17 11:16:00,133.515,133.518,133.502,133.518,87900001.0
2005-01-17 11:17:00,133.518,133.554,133.508,133.55,108699999.0
2005-01-17 11:18:00,133.557,133.571,133.541,133.553,154900001.0
2005-01-17 11:19:00,133.562,133.562,133.542,133.55,101200001.0
2005-01-17 11:20:00,133.56,133.579,133.56,133.566,78399999.0
2005-01-17 11:21:00,133.564,133.564,133.545,133.545,73100001.0
2005-01-17 11:22:00,133.555,133.559,133.554,133.554,185700000.0
2005-01-17 11:23:00,133.563,133.576,133.553,133.553,91600000.0
2005-01-17 11:24:00,133.557,133.557,133.532,133.532,50400001.0
2005-01-17 11:25:00,133.528,133.541,133.528,133.53,109399999.0
2005-01-17 11:26:00,133.525,133.536,133.525,133.536,47999999.0
2005-01-17 11:27:00,133.536,133.541,133.515,133.528,98500001.0
2005-01-17 11:28:00,133.527,133.527,133.501,133.501,102099999.0
2005-01-17 11:29:00,133.498,133.514,133.498,133.505,137300001.0
2005-01-17 11:30:00,133.513,133.518,133.509,133.518,194899998.0
2005-01-17 11:31:00,133.51,133.535,133.51,133.53,110900000.0
2005-01-17 11:32:00,133.533,133.538,133.53,133.531,115800002.0
2005-01-17 11:33:00,133.552,133.556,133.532,133.54,105599998.0
2005-01-17 11:34:00,133.551,133.555,133.519,133.519,91099998.0
2005-01-17 11:35:00,133.508,133.508,133.482,133.503,140000000.0
2005-01-17 11:36:00,133.538,133.546,133.523,133.546,58000000.0
2005-01-17 11:37:00,133.566,133.572,133.551,133.551,69399999.0
2005-01-17 11:38:00,133.546,133.551,133.517,133.517,58699999.0
2005-01-17 11:39:00,133.527,133.532,133.512,133.532,85799998.0
2005-01-17 11:40:00,133.53,133.53,133.517,133.525,166200000.0
2005-01-17 11:41:00,133.526,133.537,133.516,133.52,99500000.0
2005-01-17 11:42:00,133.529,133.556,133.529,133.551,77000000.0
2005-01-17 11:43:00,133.57,133.57,133.559,133.567,95900001.0
2005-01-17 11:44:00,133.57,133.576,133.554,133.565,96100000.0
2005-01-17 11:45:00,133.557,133.567,133.548,133.56,79200000.0
2005-01-17 11:46:00,133.568,133.574,133.533,133.534,131700002.0
2005-01-17 11:47:00,133.547,133.558,133.535,133.535,106300002.0
2005-01-17 11:48:00,133.536,133.536,133.521,133.528,136199998.0
2005-01-17 11:49:00,133.53,133.549,133.522,133.546,240400001.0
2005-01-17 11:50:00,133.547,133.563,133.547,133.56,130700001.0
2005-01-17 11:51:00,133.568,133.575,133.551,133.551,90300000.0
2005-01-17 11:52:00,133.543,133.559,133.543,133.55,91699998.0
2005-01-17 11:53:00,133.553,133.553,133.51,133.51,86300000.0
2005-01-17 11:54:00,133.501,133.501,133.491,133.493,75200000.0
2005-01-17 11:55:00,133.487,133.494,133.481,133.489,107199999.0
2005-01-17 11:56:00,133.496,133.499,133.465,133.465,117400003.0
2005-01-17 11:57:00,133.47,133.47,133.441,133.449,46000000.0
2005-01-17 11:58:00,133.465,133.469,133.453,133.453,171200002.0
2005-01-17 11:59:00,133.452,133.471,133.452,133.455,165600004.0
2005-01-17 12:00:00,133.463,133.463,133.443,133.449,180700001.0
2005-01-17 12:01:00,133.452,133.459,133.428,133.428,37300000.0
2005-01-17 12:02:00,133.43,133.441,133.421,133.421,172600005.0
2005-01-17 12:03:00,133.424,133.424,133.397,133.41,88100000.0
2005-01-17 12:04:00,133.428,133.428,133.42,133.42,117900000.0
2005-01-17 12:05:00,133.414,133.431,133.409,133.427,124000000.0
2005-01-17 12:06:00,133.428,133.471,133.428,133.471,67499999.0
2005-01-17 12:07:00,133.466,133.473,133.454,133.46,97200001.0
2005-01-17 12:08:00,133.468,133.48,133.465,133.472,158599999.0
2005-01-17 12:09:00,133.472,133.487,133.47,133.478,52400000.0
2005-01-17 12:10:00,133.477,133.478,133.465,133.469,134799998.0
2005-01-17 12:11:00,133.485,133.49,133.465,133.465,98600002.0
2005-01-17 12:12:00,133.457,133.466,133.455,133.461,188800002.0
2005-01-17 12:13:00,133.469,133.475,133.466,133.475,72700001.0
2005-01-17 12:14:00,133.476,133.476,133.449,133.46,88900000.0
2005-01-17 12:15:00,133.47,133.494,133.468,133.489,232099997.0
2005-01-17 12:16:00,133.495,133.503,133.488,133.498,114700000.0
2005-01-17 12:17:00,133.49,133.49,133.45,133.452,70099998.0
2005-01-17 12:18:00,133.457,133.463,133.445,133.445,112799999.0
2005-01-17 12:19:00,133.447,133.473,133.447,133.471,179299999.0
2005-01-17 12:20:00,133.466,133.466,133.462,133.462,9700000.0
2005-01-17 12:21:00,133.46,133.472,133.46,133.468,66200000.0
2005-01-17 12:22:00,133.467,133.47,133.457,133.457,62400001.0
2005-01-17 12:23:00,133.468,133.484,133.466,133.484,94999997.0
2005-01-17 12:24:00,133.487,133.49,133.482,133.49,31000000.0
2005-01-17 12:25:00,133.488,133.488,133.475,133.475,56200000.0
2005-01-17 12:26:00,133.478,133.486,133.474,133.486,104999999.0
2005-01-17 12:27:00,133.485,133.513,133.485,133.5,125600002.0
2005-01-17 12:28:00,133.508,133.508,133.491,133.497,135300000.0
2005-01-17 12:29:00,133.501,133.511,133.48,133.48,33400000.0
2005-01-17 12:30:00,133.474,133.494,133.474,133.494,116800000.0
2005-01-17 12:31:00,133.491,133.497,133.484,133.484,72499999.0
2005-01-17 12:32:00,133.485,133.487,133.468,133.468,90800001.0
2005-01-17 12:33:00,133.477,133.496,133.477,133.49,86200001.0
2005-01-17 12:34:00,133.502,133.506,133.495,133.495,83500000.0
2005-01-17 12:35:00,133.497,133.499,133.487,133.487,79000002.0
2005-01-17 12:36:00,133.498,133.498,133.477,133.477,69600000.0
2005-01-17 12:37:00,133.472,133.472,133.454,133.454,65500001.0
2005-01-17 12:38:00,133.462,133.482,133.462,133.482,100100000.0
2005-01-17 12:39:00,133.482,133.485,133.475,133.475,67500001.0
2005-01-17 12:40:00,133.478,133.487,133.465,133.485,100699999.0
2005-01-17 12:41:00,133.48,133.498,133.475,133.475,119199999.0
2005-01-17 12:42:00,133.468,133.495,133.466,133.491,68400000.0
2005-01-17 12:43:00,133.483,133.5,133.477,133.5,124099999.0
2005-01-17 12:44:00,133.496,133.508,133.486,133.508,45699999.0
2005-01-17 12:45:00,133.516,133.516,133.494,133.494,50200000.0
2005-01-17 12:46:00,133.504,133.522,133.504,133.513,135000003.0
2005-01-17 12:47:00,133.51,133.52,133.503,133.504,100700000.0
2005-01-17 12:48:00,133.523,133.533,133.51,133.527,139700001.0
2005-01-17 12:49:00,133.528,133.555,133.528,133.54,91799999.0
2005-01-17 12:50:00,133.557,133.566,133.549,133.557,65200000.0
2005-01-17 12:51:00,133.558,133.558,133.538,133.539,93000001.0
2005-01-17 12:52:00,133.553,133.553,133.534,133.534,54099999.0
2005-01-17 12:53:00,133.55,133.559,133.541,133.543,118699998.0
2005-01-17 12:54:00,133.528,133.555,133.528,133.55,43700000.0
2005-01-17 12:55:00,133.552,133.552,133.538,133.542,111599998.0
2005-01-17 12:56:00,133.552,133.558,133.543,133.543,125100001.0
2005-01-17 12:57:00,133.546,133.567,133.54,133.54,120499999.0
2005-01-17 12:58:00,133.535,133.569,133.531,133.563,132699999.0
2005-01-17 12:59:00,133.56,133.56,133.535,133.535,78299999.0
2005-01-17 13:00:00,133.552,133.555,133.549,133.55,39200000.0
2005-01-17 13:01:00,133.547,133.552,133.537,133.552,78400000.0
2005-01-17 13:02:00,133.543,133.543,133.528,133.529,78900000.0
2005-01-17 13:03:00,133.534,133.544,133.529,133.532,136499998.0
2005-01-17 13:04:00,133.534,133.545,133.531,133.545,113600001.0
2005-01-17 13:05:00,133.528,133.528,133.514,133.517,78300000.0
2005-01-17 13:06:00,133.521,133.536,133.52,133.53,173199998.0
2005-01-17 13:07:00,133.528,133.535,133.525,133.527,84600001.0
2005-01-17 13:08:00,133.542,133.542,133.526,133.539,160999997.0
2005-01-17 13:09:00,133.538,133.549,133.531,133.546,79900000.0
2005-01-17 13:10:00,133.543,133.552,133.538,133.55,80800000.0
2005-01-17 13:11:00,133.548,133.57,133.539,133.564,64800000.0
2005-01-17 13:12:00,133.57,133.582,133.561,133.582,83500000.0
2005-01-17 13:13:00,133.575,133.575,133.559,133.571,73500000.0
2005-01-17 13:14:00,133.57,133.633,133.57,133.628,100799998.0
2005-01-17 13:15:00,133.626,133.626,133.591,133.6,80999999.0
2005-01-17 13:16:00,133.597,133.597,133.584,133.587,77599999.0
2005-01-17 13:17:00,133.579,133.585,133.578,133.585,27000000.0
2005-01-17 13:18:00,133.585,133.585,133.553,133.553,54499999.0
2005-01-17 13:19:00,133.545,133.545,133.536,133.538,40199999.0
2005-01-17 13:20:00,133.551,133.551,133.53,133.54,51999998.0
2005-01-17 13:21:00,133.535,133.535,133.514,133.527,73900000.0
2005-01-17 13:22:00,133.544,133.552,133.531,133.548,88299999.0
2005-01-17 13:23:00,133.539,133.546,133.536,133.536,57900000.0
2005-01-17 13:24:00,133.536,133.536,133.52,133.534,79300000.0
2005-01-17 13:25:00,133.525,133.525,133.513,133.52,100000001.0
2005-01-17 13:26:00,133.518,133.532,133.513,133.526,77099999.0
2005-01-17 13:27:00,133.522,133.528,133.52,133.52,93000000.0
2005-01-17 13:28:00,133.525,133.555,133.525,133.555,95800001.0
2005-01-17 13:29:00,133.55,133.55,133.545,133.55,94900001.0
2005-01-17 13:30:00,133.554,133.554,133.532,133.536,74199999.0
2005-01-17 13:31:00,133.55,133.559,133.529,133.559,87799999.0
2005-01-17 13:32:00,133.55,133.565,133.55,133.555,112400001.0
2005-01-17 13:33:00,133.557,133.557,133.531,133.539,56099999.0
2005-01-17 13:34:00,133.538,133.55,133.533,133.539,72799999.0
2005-01-17 13:35:00,133.542,133.544,133.532,133.538,58300001.0
2005-01-17 13:36:00,133.536,133.536,133.534,133.534,5600000.0
2005-01-17 13:37:00,133.538,133.538,133.51,133.516,76599999.0
2005-01-17 13:38:00,133.516,133.516,133.463,133.478,169299997.0
2005-01-17 13:39:00,133.485,133.488,133.446,133.449,105400000.0
2005-01-17 13:40:00,133.452,133.453,133.441,133.442,68199999.0
2005-01-17 13:41:00,133.452,133.452,133.445,133.445,52500001.0
2005-01-17 13:42:00,133.434,133.446,133.43,133.442,112000001.0
2005-01-17 13:43:00,133.429,133.429,133.402,133.402,42200000.0
2005-01-17 13:44:00,133.406,133.411,133.394,133.399,155100003.0
2005-01-17 13:45:00,133.374,133.384,133.336,133.336,115300000.0
2005-01-17 13:46:00,133.342,133.344,133.314,133.314,91199999.0
2005-01-17 13:47:00,133.309,133.319,133.296,133.296,37100000.0
2005-01-17 13:48:00,133.297,133.301,133.265,133.279,41000000.0
2005-01-17 13:49:00,133.287,133.324,133.286,133.319,180700001.0
2005-01-17 13:50:00,133.323,133.323,133.318,133.319,43700000.0
2005-01-17 13:51:00,133.311,133.311,133.278,133.305,86900001.0
2005-01-17 13:52:00,133.318,133.318,133.302,133.308,106299997.0
2005-01-17 13:53:00,133.316,133.342,133.311,133.336,138199997.0
2005-01-17 13:54:00,133.329,133.329,133.296,133.296,52200000.0
2005-01-17 13:55:00,133.289,133.292,133.255,133.255,90300001.0
2005-01-17 13:56:00,133.267,133.278,133.258,133.265,69100000.0
2005-01-17 13:57:00,133.263,133.273,133.263,133.271,84799999.0
2005-01-17 13:58:00,133.288,133.302,133.282,133.291,85400000.0
2005-01-17 13:59:00,133.292,133.292,133.262,133.262,58800001.0
2005-01-17 14:00:00,133.277,133.304,133.277,133.295,111700000.0
2005-01-17 14:01:00,133.303,133.334,133.303,133.325,89300000.0
2005-01-17 14:02:00,133.323,133.355,133.323,133.352,131499999.0
2005-01-17 14:03:00,133.37,133.375,133.353,133.355,41200000.0
2005-01-17 14:04:00,133.365,133.374,133.358,133.374,120800002.0
2005-01-17 14:05:00,133.373,133.377,133.372,133.372,59199999.0
2005-01-17 14:06:00,133.365,133.365,133.35,133.35,82099998.0
2005-01-17 14:07:00,133.333,133.334,133.317,133.32,61699999.0
2005-01-17 14:08:00,133.324,133.324,133.296,133.296,169299996.0
2005-01-17 14:09:00,133.29,133.334,133.29,133.326,65200000.0
2005-01-17 14:10:00,133.332,133.34,133.31,133.312,111699998.0
2005-01-17 14:11:00,133.33,133.334,133.326,133.326,74900001.0
2005-01-17 14:12:00,133.337,133.341,133.331,133.337,52800000.0
2005-01-17 14:13:00,133.328,133.343,133.32,133.33,112799999.0
2005-01-17 14:14:00,133.341,133.358,133.34,133.35,100900001.0
2005-01-17 14:15:00,133.364,133.38,133.346,133.38,75300000.0
2005-01-17 14:16:00,133.377,133.377,133.352,133.352,21600000.0
2005-01-17 14:17:00,133.342,133.342,133.338,133.338,42300000.0
2005-01-17 14:18:00,133.33,133.341,133.315,133.319,62700000.0
2005-01-17 14:19:00,133.322,133.324,133.314,133.317,52900000.0
2005-01-17 14:20:00,133.332,133.337,133.312,133.324,41400000.0
2005-01-17 14:21:00,133.314,133.328,133.314,133.327,88500000.0
2005-01-17 14:22:00,133.336,133.344,133.331,133.334,106799998.0
2005-01-17 14:23:00,133.341,133.342,133.334,133.334,31200000.0
2005-01-17 14:24:00,133.353,133.377,133.353,133.371,94000000.0
2005-01-17 14:25:00,133.37,133.376,133.364,133.375,80299999.0
2005-01-17 14:26:00,133.37,133.37,133.37,133.37,52899998.0
2005-01-17 14:27:00,133.371,133.371,133.34,133.349,84900001.0
2005-01-17 14:28:00,133.346,133.347,133.333,133.333,94299999.0
2005-01-17 14:29:00,133.338,133.355,133.338,133.355,87299999.0
2005-01-17 14:30:00,133.35,133.356,133.337,133.337,31900000.0
2005-01-17 14:31:00,133.352,133.352,133.322,133.322,73500000.0
2005-01-17 14:32:00,133.322,133.322,133.302,133.302,95399998.0
2005-01-17 14:33:00,133.305,133.315,133.299,133.303,100599999.0
2005-01-17 14:34:00,133.304,133.322,133.304,133.312,124599999.0
2005-01-17 14:35:00,133.33,133.344,133.304,133.304,159600002.0
2005-01-17 14:36:00,133.308,133.341,133.306,133.325,97199999.0
2005-01-17 14:37:00,133.332,133.34,133.331,133.339,73200000.0
2005-01-17 14:38:00,133.339,133.357,133.338,133.338,159699999.0
2005-01-17 14:39:00,133.346,133.354,133.337,133.35,62100000.0
2005-01-17 14:40:00,133.355,133.364,133.353,133.359,88900002.0
2005-01-17 14:41:00,133.366,133.389,133.363,133.37,131300002.0
2005-01-17 14:42:00,133.379,133.386,133.371,133.379,88900001.0
2005-01-17 14:43:00,133.382,133.386,133.363,133.363,85600000.0
2005-01-17 14:44:00,133.38,133.38,133.359,133.364,53099999.0
2005-01-17 14:45:00,133.368,133.368,133.359,133.368,117799998.0
2005-01-17 14:46:00,133.387,133.406,133.383,133.383,65500000.0
2005-01-17 14:47:00,133.396,133.403,133.368,133.368,69100000.0
2005-01-17 14:48:00,133.385,133.385,133.363,133.364,135200003.0
2005-01-17 14:49:00,133.383,133.391,133.368,133.368,37600000.0
2005-01-17 14:50:00,133.409,133.409,133.371,133.384,31200000.0
2005-01-17 14:51:00,133.379,133.396,133.376,133.387,74100001.0
2005-01-17 14:52:00,133.377,133.388,133.371,133.378,162699998.0
2005-01-17 14:53:00,133.377,133.389,133.366,133.375,122300000.0
2005-01-17 14:54:00,133.356,133.356,133.339,133.354,50899999.0
2005-01-17 14:55:00,133.363,133.386,133.363,133.376,151099999.0
2005-01-17 14:56:00,133.385,133.411,133.385,133.395,196700001.0
2005-01-17 14:57:00,133.408,133.408,133.387,133.389,38400000.0
2005-01-17 14:58:00,133.382,133.391,133.379,133.38,110000000.0
2005-01-17 14:59:00,133.406,133.406,133.392,133.392,86999998.0
2005-01-17 15:00:00,133.418,133.434,133.405,133.427,84100000.0
2005-01-17 15:01:00,133.437,133.448,133.417,133.417,56000001.0
2005-01-17 15:02:00,133.388,133.415,133.385,133.411,96900001.0
2005-01-17 15:03:00,133.423,133.423,133.409,133.412,95599999.0
2005-01-17 15:04:00,133.417,133.473,133.411,133.473,53900000.0
2005-01-17 15:05:00,133.482,133.499,133.472,133.472,59200000.0
2005-01-17 15:06:00,133.478,133.503,133.476,133.492,101499998.0
2005-01-17 15:07:00,133.51,133.51,133.49,133.49,79200001.0
2005-01-17 15:08:00,133.5,133.511,133.496,133.508,58299999.0
2005-01-17 15:09:00,133.514,133.517,133.506,133.506,77100002.0
2005-01-17 15:10:00,133.495,133.499,133.486,133.489,70300001.0
2005-01-17 15:11:00,133.5,133.517,133.491,133.491,85000000.0
2005-01-17 15:12:00,133.504,133.506,133.492,133.494,164399998.0
2005-01-17 15:13:00,133.5,133.511,133.488,133.488,50000000.0
2005-01-17 15:14:00,133.501,133.507,133.487,133.492,221700005.0
2005-01-17 15:15:00,133.468,133.485,133.465,133.465,49600000.0
2005-01-17 15:16:00,133.455,133.455,133.435,133.437,70099998.0
2005-01-17 15:17:00,133.441,133.444,133.433,133.433,141800003.0
2005-01-17 15:18:00,133.45,133.467,133.444,133.465,147400000.0
2005-01-17 15:19:00,133.481,133.501,133.481,133.501,59400001.0
2005-01-17 15:20:00,133.496,133.505,133.489,133.505,113300000.0
2005-01-17 15:21:00,133.493,133.501,133.479,133.496,168400001.0
2005-01-17 15:22:00,133.504,133.53,133.504,133.519,59600000.0
2005-01-17 15:23:00,133.534,133.534,133.519,133.527,143000001.0
2005-01-17 15:24:00,133.532,133.54,133.521,133.521,90000001.0
2005-01-17 15:25:00,133.53,133.53,133.512,133.513,46399999.0
2005-01-17 15:26:00,133.52,133.52,133.499,133.505,109999999.0
2005-01-17 15:27:00,133.522,133.523,133.512,133.515,132299999.0
2005-01-17 15:28:00,133.521,133.521,133.489,133.504,85300001.0
2005-01-17 15:29:00,133.502,133.502,133.484,133.494,112100001.0
2005-01-17 15:30:00,133.497,133.513,133.497,133.513,38300000.0
2005-01-17 15:31:00,133.492,133.509,133.47,133.493,112199998.0
2005-01-17 15:32:00,133.513,133.527,133.504,133.519,164999999.0
2005-01-17 15:33:00,133.532,133.532,133.514,133.519,52700000.0
2005-01-17 15:34:00,133.522,133.525,133.511,133.518,195799995.0
2005-01-17 15:35:00,133.52,133.52,133.495,133.495,85000001.0
2005-01-17 15:36:00,133.511,133.511,133.466,133.466,190799996.0
2005-01-17 15:37:00,133.488,133.496,133.483,133.496,101999997.0
2005-01-17 15:38:00,133.491,133.491,133.483,133.483,72300000.0
2005-01-17 15:39:00,133.496,133.54,133.496,133.54,45500001.0
2005-01-17 15:40:00,133.555,133.563,133.546,133.56,149400002.0
2005-01-17 15:41:00,133.553,133.573,133.553,133.558,95500000.0
2005-01-17 15:42:00,133.55,133.55,133.536,133.536,22900000.0
2005-01-17 15:43:00,133.54,133.564,133.54,133.564,86100002.0
2005-01-17 15:44:00,133.559,133.57,133.559,133.563,81599999.0
2005-01-17 15:45:00,133.576,133.604,133.576,133.587,91900000.0
2005-01-17 15:46:00,133.599,133.626,133.599,133.618,140099999.0
2005-01-17 15:47:00,133.63,133.63,133.608,133.61,102499999.0
2005-01-17 15:48:00,133.607,133.607,133.602,133.602,30700001.0
2005-01-17 15:49:00,133.622,133.629,133.603,133.603,77800000.0
2005-01-17 15:50:00,133.622,133.635,133.606,133.606,78700000.0
2005-01-17 15:51:00,133.615,133.619,133.607,133.607,79699997.0
2005-01-17 15:52:00,133.621,133.626,133.599,133.599,39100000.0
2005-01-17 15:53:00,133.61,133.61,133.591,133.591,35700000.0
2005-01-17 15:54:00,133.593,133.603,133.59,133.598,46499999.0
2005-01-17 15:55:00,133.593,133.601,133.587,133.587,71900001.0
2005-01-17 15:56:00,133.608,133.608,133.574,133.574,61000000.0
2005-01-17 15:57:00,133.587,133.587,133.566,133.566,94800000.0
2005-01-17 15:58:00,133.573,133.579,133.532,133.535,54000000.0
2005-01-17 15:59:00,133.528,133.558,133.522,133.553,72400000.0
2005-01-17 16:00:00,133.555,133.561,133.545,133.545,106200000.0
2005-01-17 16:01:00,133.549,133.568,133.549,133.554,93600003.0
2005-01-17 16:02:00,133.554,133.554,133.52,133.52,85100000.0
2005-01-17 16:03:00,133.531,133.536,133.517,133.517,103299997.0
2005-01-17 16:04:00,133.523,133.525,133.506,133.506,62399999.0
2005-01-17 16:05:00,133.51,133.519,133.498,133.498,133700001.0
2005-01-17 16:06:00,133.512,133.513,133.479,133.479,100700001.0
2005-01-17 16:07:00,133.49,133.494,133.475,133.475,106100000.0
2005-01-17 16:08:00,133.467,133.495,133.465,133.494,138500001.0
2005-01-17 16:09:00,133.473,133.498,133.462,133.498,51100000.0
2005-01-17 16:10:00,133.495,133.504,133.474,133.494,80200001.0
2005-01-17 16:11:00,133.479,133.486,133.47,133.483,54500000.0
2005-01-17 16:12:00,133.492,133.523,133.492,133.508,108300001.0
2005-01-17 16:13:00,133.529,133.536,133.51,133.529,84900000.0
2005-01-17 16:14:00,133.547,133.547,133.53,133.531,120400004.0
2005-01-17 16:15:00,133.524,133.533,133.51,133.51,62200000.0
2005-01-17 16:16:00,133.497,133.526,133.491,133.512,73000002.0
2005-01-17 16:17:00,133.54,133.563,133.528,133.549,121400001.0
2005-01-17 16:18:00,133.545,133.551,133.538,133.548,95900001.0
2005-01-17 16:19:00,133.546,133.546,133.517,133.517,42399999.0
2005-01-17 16:20:00,133.537,133.537,133.512,133.512,91899998.0
2005-01-17 16:21:00,133.545,133.548,133.538,133.546,83099999.0
2005-01-17 16:22:00,133.547,133.561,133.544,133.552,124300000.0
2005-01-17 16:23:00,133.558,133.578,133.558,133.566,170500002.0
2005-01-17 16:24:00,133.58,133.596,133.537,133.537,121699998.0
2005-01-17 16:25:00,133.532,133.533,133.525,133.528,83599999.0
2005-01-17 16:26:00,133.52,133.54,133.52,133.535,123600001.0
2005-01-17 16:27:00,133.527,133.532,133.522,133.529,136999998.0
2005-01-17 16:28:00,133.533,133.537,133.532,133.532,60699999.0
2005-01-17 16:29:00,133.519,133.523,133.511,133.522,34000000.0
2005-01-17 16:30:00,133.531,133.532,133.519,133.527,80300000.0
2005-01-17 16:31:00,133.524,133.539,133.523,133.523,168100000.0
2005-01-17 16:32:00,133.531,133.539,133.52,133.524,121000000.0
2005-01-17 16:33:00,133.55,133.55,133.528,133.539,129799999.0
2005-01-17 16:34:00,133.551,133.56,133.546,133.547,202299998.0
2005-01-17 16:35:00,133.566,133.579,133.566,133.568,53900000.0
2005-01-17 16:36:00,133.57,133.589,133.57,133.574,124500002.0
2005-01-17 16:37:00,133.581,133.588,133.581,133.588,81000001.0
2005-01-17 16:38:00,133.587,133.588,133.576,133.58,57699999.0
2005-01-17 16:39:00,133.572,133.575,133.559,133.564,136300001.0
2005-01-17 16:40:00,133.575,133.575,133.563,133.569,76100000.0
2005-01-17 16:41:00,133.578,133.578,133.549,133.551,93000002.0
2005-01-17 16:42:00,133.558,133.558,133.548,133.548,75300001.0
2005-01-17 16:43:00,133.551,133.551,133.517,133.517,101000001.0
2005-01-17 16:44:00,133.518,133.525,133.512,133.52,173200000.0
2005-01-17 16:45:00,133.533,133.542,133.524,133.54,118000004.0
2005-01-17 16:46:00,133.544,133.557,133.542,133.542,137900000.0
2005-01-17 16:47:00,133.546,133.552,133.535,133.547,176499998.0
2005-01-17 16:48:00,133.55,133.555,133.541,133.542,41600000.0
2005-01-17 16:49:00,133.543,133.545,133.531,133.54,86700001.0
2005-01-17 16:50:00,133.559,133.559,133.535,133.546,84100001.0
2005-01-17 16:51:00,133.564,133.585,133.555,133.555,105900000.0
2005-01-17 16:52:00,133.566,133.576,133.556,133.564,125899997.0
2005-01-17 16:53:00,133.581,133.59,133.566,133.576,145699999.0
2005-01-17 16:54:00,133.585,133.585,133.572,133.579,38900000.0
2005-01-17 16:55:00,133.584,133.594,133.584,133.591,100300000.0
2005-01-17 16:56:00,133.598,133.602,133.585,133.598,121899999.0
2005-01-17 16:57:00,133.607,133.61,133.585,133.585,56800000.0
2005-01-17 16:58:00,133.582,133.582,133.564,133.572,146699998.0
2005-01-17 16:59:00,133.575,133.575,133.548,133.548,48000000.0
2005-01-17 17:00:00,133.555,133.555,133.53,133.53,126300000.0
2005-01-17 17:01:00,133.537,133.546,133.528,133.528,75100001.0
2005-01-17 17:02:00,133.536,133.536,133.528,133.53,45600000.0
2005-01-17 17:03:00,133.521,133.53,133.489,133.495,139799996.0
2005-01-17 17:04:00,133.496,133.501,133.483,133.494,144099996.0
2005-01-17 17:05:00,133.483,133.483,133.416,133.42,108299997.0
2005-01-17 17:06:00,133.438,133.445,133.416,133.429,126700000.0
2005-01-17 17:07:00,133.435,133.435,133.419,133.43,132500000.0
2005-01-17 17:08:00,133.443,133.444,133.399,133.399,55100000.0
2005-01-17 17:09:00,133.417,133.426,133.414,133.424,62100000.0
2005-01-17 17:10:00,133.437,133.437,133.424,133.425,88200003.0
2005-01-17 17:11:00,133.446,133.457,133.431,133.431,34100000.0
2005-01-17 17:12:00,133.432,133.45,133.432,133.442,100600000.0
2005-01-17 17:13:00,133.43,133.43,133.416,133.42,169600000.0
2005-01-17 17:14:00,133.403,133.412,133.374,133.377,124300000.0
2005-01-17 17:15:00,133.388,133.388,133.368,133.371,99500000.0
2005-01-17 17:16:00,133.384,133.389,133.354,133.36,76099999.0
2005-01-17 17:17:00,133.346,133.352,133.342,133.351,129300000.0
2005-01-17 17:18:00,133.357,133.36,133.347,133.355,164899995.0
2005-01-17 17:19:00,133.375,133.375,133.357,133.362,132199999.0
2005-01-17 17:20:00,133.364,133.371,133.351,133.353,99899999.0
2005-01-17 17:21:00,133.367,133.386,133.367,133.379,42800000.0
2005-01-17 17:22:00,133.377,133.382,133.363,133.382,76700001.0
2005-01-17 17:23:00,133.39,133.422,133.39,133.419,59700000.0
2005-01-17 17:24:00,133.424,133.432,133.412,133.432,107699999.0
2005-01-17 17:25:00,133.428,133.438,133.422,133.435,186600000.0
2005-01-17 17:26:00,133.441,133.444,133.433,133.439,44000000.0
2005-01-17 17:27:00,133.443,133.469,133.443,133.469,57899999.0
2005-01-17 17:28:00,133.464,133.473,133.456,133.467,189600001.0
2005-01-17 17:29:00,133.472,133.472,133.448,133.448,72500001.0
2005-01-17 17:30:00,133.439,133.439,133.427,133.427,26700000.0
2005-01-17 17:31:00,133.438,133.459,133.438,133.457,64800001.0
2005-01-17 17:32:00,133.458,133.458,133.435,133.435,25800000.0
2005-01-17 17:33:00,133.447,133.457,133.443,133.445,50200000.0
2005-01-17 17:34:00,133.449,133.455,133.427,133.427,126900002.0
2005-01-17 17:35:00,133.432,133.432,133.416,133.417,91399999.0
2005-01-17 17:36:00,133.418,133.442,133.418,133.435,196600005.0
2005-01-17 17:37:00,133.44,133.44,133.419,133.419,57500000.0
2005-01-17 17:38:00,133.427,133.427,133.412,133.414,64000000.0
2005-01-17 17:39:00,133.415,133.438,133.415,133.43,92700001.0
2005-01-17 17:40:00,133.453,133.465,133.453,133.465,78299998.0
2005-01-17 17:41:00,133.48,133.492,133.46,133.46,119600000.0
2005-01-17 17:42:00,133.471,133.476,133.459,133.459,82200000.0
2005-01-17 17:43:00,133.442,133.464,133.404,133.462,78800001.0
2005-01-17 17:44:00,133.472,133.481,133.472,133.477,83700001.0
2005-01-17 17:45:00,133.468,133.468,133.422,133.423,70599999.0
2005-01-17 17:46:00,133.419,133.43,133.415,133.422,97599999.0
2005-01-17 17:47:00,133.435,133.439,133.402,133.402,100100001.0
2005-01-17 17:48:00,133.43,133.497,133.416,133.497,135899997.0
2005-01-17 17:49:00,133.478,133.494,133.478,133.494,22400000.0
2005-01-17 17:50:00,133.501,133.503,133.491,133.491,130999998.0
2005-01-17 17:51:00,133.492,133.499,133.48,133.495,77200000.0
2005-01-17 17:52:00,133.482,133.499,133.48,133.489,130700002.0
2005-01-17 17:53:00,133.482,133.49,133.482,133.482,121900002.0
2005-01-17 17:54:00,133.472,133.485,133.465,133.485,162299998.0
2005-01-17 17:55:00,133.474,133.49,133.471,133.49,68300000.0
2005-01-17 17:56:00,133.487,133.494,133.48,133.489,60800000.0
2005-01-17 17:57:00,133.492,133.499,133.477,133.485,69200000.0
2005-01-17 17:58:00,133.443,133.462,133.408,133.462,101900003.0
2005-01-17 17:59:00,133.448,133.468,133.401,133.468,50200000.0
2005-01-17 18:00:00,133.493,133.496,133.413,133.462,63099999.0
2005-01-17 18:01:00,133.483,133.497,133.472,133.487,1344100004.0
2005-01-17 18:02:00,133.43,133.49,133.42,133.49,2124699985.0
2005-01-17 18:03:00,133.435,133.45,133.433,133.433,2124699985.0
2005-01-17 18:04:00,133.428,133.435,133.42,133.421,1497699994.0
2005-01-17 18:05:00,133.436,133.436,133.375,133.423,1802599991.0
2005-01-17 18:06:00,133.423,133.423,133.406,133.415,997599995.0
2005-01-17 18:07:00,133.413,133.439,133.41,133.431,1812599999.0
2005-01-17 18:08:00,133.445,133.45,133.431,133.443,1473200004.0
2005-01-17 18:09:00,133.462,133.462,133.447,133.45,1351899998.0
2005-01-17 18:10:00,133.463,133.463,133.452,133.456,848400001.0
2005-01-17 18:11:00,133.459,133.468,133.45,133.46,696899994.0
2005-01-17 18:12:00,133.462,133.482,133.46,133.477,884700004.0
2005-01-17 18:13:00,133.485,133.492,133.477,133.477,1209699997.0
2005-01-17 18:14:00,133.475,133.482,133.466,133.467,1612699998.0
2005-01-17 18:15:00,133.475,133.487,133.461,133.461,1588799993.0
2005-01-17 18:16:00,133.46,133.478,133.441,133.441,1742099997.0
2005-01-17 18:17:00,133.454,133.464,133.446,133.455,530500001.0
2005-01-17 18:18:00,133.464,133.464,133.454,133.457,445900001.0
2005-01-17 18:19:00,133.454,133.463,133.438,133.438,711599996.0
2005-01-17 18:20:00,133.445,133.454,133.434,133.436,1443300003.0
2005-01-17 18:21:00,133.45,133.478,133.45,133.455,1107000004.0
2005-01-17 18:22:00,133.455,133.469,133.452,133.457,864400003.0
2005-01-17 18:23:00,133.455,133.476,133.455,133.465,1579500006.0
2005-01-17 18:24:00,133.466,133.493,133.466,133.477,1014600004.0
2005-01-17 18:25:00,133.487,133.522,133.475,133.475,1106699996.0
2005-01-17 18:26:00,133.466,133.474,133.437,133.444,914399998.0
2005-01-17 18:27:00,133.445,133.445,133.401,133.41,637400004.0
2005-01-17 18:28:00,133.418,133.431,133.412,133.413,733999995.0
2005-01-17 18:29:00,133.398,133.421,133.372,133.421,757099993.0
2005-01-17 18:30:00,133.419,133.435,133.418,133.423,380399998.0
2005-01-17 18:31:00,133.437,133.437,133.417,133.435,712499995.0
2005-01-17 18:32:00,133.44,133.446,133.416,133.417,1254399995.0
2005-01-17 18:33:00,133.42,133.432,133.403,133.415,1454699998.0
2005-01-17 18:34:00,133.417,133.43,133.411,133.412,1217200005.0
2005-01-17 18:35:00,133.422,133.422,133.404,133.411,1246500000.0
2005-01-17 18:36:00,133.418,133.43,133.398,133.4,653699997.0
2005-01-17 18:37:00,133.401,133.406,133.383,133.4,605099998.0
2005-01-17 18:38:00,133.419,133.466,133.403,133.463,358999997.0
2005-01-17 18:39:00,133.473,133.48,133.449,133.46,444200000.0
2005-01-17 18:40:00,133.465,133.491,133.452,133.454,905699998.0
2005-01-17 18:41:00,133.459,133.459,133.427,133.427,510300007.0
2005-01-17 18:42:00,133.429,133.438,133.421,133.421,695900000.0
2005-01-17 18:43:00,133.423,133.439,133.395,133.428,267000001.0
2005-01-17 18:44:00,133.436,133.447,133.426,133.428,329400003.0
2005-01-17 18:45:00,133.425,133.429,133.405,133.405,227699998.0
2005-01-17 18:46:00,133.41,133.418,133.406,133.407,639600000.0
2005-01-17 18:47:00,133.406,133.406,133.382,133.382,191399997.0
2005-01-17 18:48:00,133.387,133.388,133.372,133.375,643600004.0
2005-01-17 18:49:00,133.371,133.39,133.346,133.346,588800004.0
2005-01-17 18:50:00,133.358,133.362,133.334,133.342,712700003.0
2005-01-17 18:51:00,133.351,133.374,133.347,133.367,503900000.0
2005-01-17 18:52:00,133.397,133.402,133.376,133.395,777199997.0
2005-01-17 18:53:00,133.392,133.406,133.382,133.396,1145399998.0
2005-01-17 18:54:00,133.408,133.417,133.395,133.398,907599999.0
2005-01-17 18:55:00,133.415,133.426,133.397,133.405,871800010.0
2005-01-17 18:56:00,133.416,133.426,133.409,133.424,388199998.0
2005-01-17 18:57:00,133.43,133.443,133.41,133.437,636499997.0
2005-01-17 18:58:00,133.441,133.446,133.411,133.411,729599991.0
2005-01-17 18:59:00,133.4,133.428,133.369,133.428,802200003.0
2005-01-17 19:00:00,133.428,133.436,133.391,133.411,241099998.0
2005-01-17 19:01:00,133.418,133.429,133.401,133.427,341400000.0
2005-01-17 19:02:00,133.424,133.463,133.384,133.45,307600000.0
2005-01-17 19:03:00,133.472,133.481,133.46,133.46,898899995.0
2005-01-17 19:04:00,133.451,133.454,133.352,133.352,464000003.0
2005-01-17 19:05:00,133.357,133.464,133.357,133.416,524799999.0
2005-01-17 19:06:00,133.43,133.458,133.428,133.45,908700005.0
2005-01-17 19:07:00,133.454,133.474,133.445,133.465,977899995.0
2005-01-17 19:08:00,133.48,133.493,133.459,133.468,729500000.0
2005-01-17 19:09:00,133.467,133.477,133.45,133.45,708599995.0
2005-01-17 19:10:00,133.467,133.472,133.458,133.462,215500000.0
2005-01-17 19:11:00,133.458,133.47,133.449,133.455,380899999.0
2005-01-17 19:12:00,133.463,133.463,133.432,133.432,456200000.0
2005-01-17 19:13:00,133.445,133.448,133.431,133.431,101099998.0
2005-01-17 19:14:00,133.422,133.422,133.355,133.377,293700003.0
2005-01-17 19:15:00,133.375,133.384,133.345,133.358,1068999998.0
2005-01-17 19:16:00,133.357,133.375,133.356,133.368,369099997.0
2005-01-17 19:17:00,133.369,133.371,133.352,133.352,295600001.0
2005-01-17 19:18:00,133.349,133.359,133.342,133.343,283599999.0
2005-01-17 19:19:00,133.343,133.368,133.343,133.347,708799992.0
2005-01-17 19:20:00,133.352,133.368,133.352,133.353,299700004.0
2005-01-17 19:21:00,133.371,133.389,133.356,133.37,365200002.0
2005-01-17 19:22:00,133.376,133.393,133.376,133.386,55699999.0
2005-01-17 19:23:00,133.405,133.415,133.395,133.403,1336599993.0
2005-01-17 19:24:00,133.398,133.404,133.382,133.383,706800003.0
2005-01-17 19:25:00,133.396,133.398,133.378,133.39,492600007.0
2005-01-17 19:26:00,133.411,133.433,133.405,133.416,1015599998.0
2005-01-17 19:27:00,133.418,133.438,133.418,133.43,726199995.0
2005-01-17 19:28:00,133.431,133.445,133.43,133.431,614200003.0
2005-01-17 19:29:00,133.424,133.427,133.417,133.42,556099999.0
2005-01-17 19:30:00,133.413,133.413,133.353,133.378,594999995.0
2005-01-17 19:31:00,133.385,133.395,133.355,133.355,722300002.0
2005-01-17 19:32:00,133.368,133.375,133.346,133.359,599899996.0
2005-01-17 19:33:00,133.364,133.402,133.364,133.384,568600000.0
2005-01-17 19:34:00,133.388,133.402,133.383,133.383,1052400006.0
2005-01-17 19:35:00,133.405,133.413,133.394,133.394,707100000.0
2005-01-17 19:36:00,133.398,133.404,133.383,133.383,739600006.0
2005-01-17 19:37:00,133.379,133.39,133.375,133.375,107499998.0
2005-01-17 19:38:00,133.389,133.39,133.379,133.381,511500003.0
2005-01-17 19:39:00,133.388,133.407,133.386,133.388,694799999.0
2005-01-17 19:40:00,133.397,133.404,133.388,133.4,562999997.0
2005-01-17 19:41:00,133.405,133.419,133.399,133.399,939099996.0
2005-01-17 19:42:00,133.397,133.404,133.388,133.392,293300001.0
2005-01-17 19:43:00,133.4,133.404,133.388,133.399,195899995.0
2005-01-17 19:44:00,133.402,133.418,133.402,133.402,475499994.0
2005-01-17 19:45:00,133.418,133.419,133.41,133.412,90499997.0
2005-01-17 19:46:00,133.409,133.418,133.403,133.403,485700003.0
2005-01-17 19:47:00,133.413,133.423,133.408,133.423,219999998.0
2005-01-17 19:48:00,133.435,133.439,133.422,133.422,820900002.0
2005-01-17 19:49:00,133.419,133.427,133.409,133.413,309099999.0
2005-01-17 19:50:00,133.435,133.455,133.43,133.45,317200003.0
2005-01-17 19:51:00,133.45,133.45,133.409,133.409,243099999.0
2005-01-17 19:52:00,133.425,133.425,133.406,133.406,503600006.0
2005-01-17 19:53:00,133.406,133.408,133.393,133.393,549900006.0
2005-01-17 19:54:00,133.395,133.395,133.368,133.38,472000002.0
2005-01-17 19:55:00,133.381,133.381,133.346,133.377,253799998.0
2005-01-17 19:56:00,133.392,133.401,133.384,133.392,314999998.0
2005-01-17 19:57:00,133.396,133.418,133.392,133.403,468399997.0
2005-01-17 19:58:00,133.412,133.441,133.412,133.436,565299998.0
2005-01-17 19:59:00,133.43,133.43,133.352,133.424,707800000.0
2005-01-17 20:00:00,133.432,133.432,133.347,133.347,176099999.0
2005-01-17 20:01:00,133.392,133.402,133.352,133.397,390199996.0
2005-01-17 20:02:00,133.397,133.418,133.397,133.407,275500001.0
2005-01-17 20:03:00,133.412,133.412,133.4,133.4,236700001.0
2005-01-17 20:04:00,133.396,133.398,133.383,133.383,387200000.0
2005-01-17 20:05:00,133.376,133.383,133.349,133.37,595099998.0
2005-01-17 20:06:00,133.382,133.409,133.38,133.396,706399996.0
2005-01-17 20:07:00,133.404,133.409,133.4,133.403,245900001.0
2005-01-17 20:08:00,133.397,133.399,133.383,133.383,763299991.0
2005-01-17 20:09:00,133.382,133.401,133.38,133.401,413499998.0
2005-01-17 20:10:00,133.4,133.409,133.394,133.409,238100001.0
2005-01-17 20:11:00,133.414,133.414,133.399,133.407,859999995.0
2005-01-17 20:12:00,133.417,133.421,133.401,133.409,891900006.0
2005-01-17 20:13:00,133.42,133.425,133.42,133.425,259800000.0
2005-01-17 20:14:00,133.42,133.436,133.398,133.398,309000004.0
2005-01-17 20:15:00,133.44,133.446,133.399,133.423,604799995.0
2005-01-17 20:16:00,133.419,133.44,133.39,133.39,521500002.0
2005-01-17 20:17:00,133.434,133.439,133.428,133.431,287099998.0
2005-01-17 20:18:00,133.431,133.438,133.431,133.438,139299997.0
2005-01-17 20:19:00,133.439,133.449,133.4,133.423,455700003.0
2005-01-17 20:20:00,133.437,133.447,133.397,133.397,228900001.0
2005-01-17 20:21:00,133.398,133.427,133.398,133.42,378599998.0
2005-01-17 20:22:00,133.413,133.425,133.41,133.418,348999998.0
2005-01-17 20:23:00,133.419,133.43,133.4,133.4,574699998.0
2005-01-17 20:24:00,133.4,133.412,133.377,133.377,254600002.0
2005-01-17 20:25:00,133.373,133.392,133.373,133.389,410899998.0
2005-01-17 20:26:00,133.393,133.412,133.376,133.376,410199997.0
2005-01-17 20:27:00,133.396,133.396,133.378,133.38,989300014.0
2005-01-17 20:28:00,133.376,133.378,133.365,133.371,1008399992.0
2005-01-17 20:29:00,133.373,133.392,133.373,133.388,1071799999.0
2005-01-17 20:30:00,133.39,133.394,133.375,133.381,1718400007.0
2005-01-17 20:31:00,133.395,133.407,133.378,133.391,1121200003.0
2005-01-17 20:32:00,133.398,133.404,133.385,133.391,1111400004.0
2005-01-17 20:33:00,133.401,133.414,133.397,133.41,375799999.0
2005-01-17 20:34:00,133.417,133.421,133.401,133.403,478100002.0
2005-01-17 20:35:00,133.415,133.415,133.387,133.387,405999999.0
2005-01-17 20:36:00,133.396,133.396,133.381,133.383,617699994.0
2005-01-17 20:37:00,133.375,133.396,133.375,133.39,454299997.0
2005-01-17 20:38:00,133.385,133.385,133.372,133.38,680000002.0
2005-01-17 20:39:00,133.384,133.416,133.384,133.391,715500003.0
2005-01-17 20:40:00,133.403,133.407,133.387,133.387,1236200000.0
2005-01-17 20:41:00,133.382,133.401,133.382,133.39,425899999.0
2005-01-17 20:42:00,133.39,133.403,133.385,133.385,254700003.0
2005-01-17 20:43:00,133.391,133.396,133.377,133.39,454199999.0
2005-01-17 20:44:00,133.388,133.395,133.38,133.39,850599993.0
2005-01-17 20:45:00,133.403,133.417,133.403,133.41,546100002.0
2005-01-17 20:46:00,133.39,133.395,133.38,133.39,804899996.0
2005-01-17 20:47:00,133.42,133.428,133.395,133.403,689600001.0
2005-01-17 20:48:00,133.396,133.434,133.391,133.391,797600004.0
2005-01-17 20:49:00,133.391,133.399,133.385,133.388,372400001.0
2005-01-17 20:50:00,133.383,133.399,133.37,133.37,1177199993.0
2005-01-17 20:51:00,133.38,133.396,133.361,133.391,529499998.0
2005-01-17 20:52:00,133.373,133.385,133.373,133.373,226799999.0
2005-01-17 20:53:00,133.373,133.389,133.371,133.38,871500001.0
2005-01-17 20:54:00,133.371,133.385,133.371,133.38,263200001.0
2005-01-17 20:55:00,133.373,133.393,133.373,133.377,904900000.0
2005-01-17 20:56:00,133.372,133.384,133.365,133.365,905199997.0
2005-01-17 20:57:00,133.368,133.389,133.368,133.368,579399995.0
2005-01-17 20:58:00,133.378,133.392,133.372,133.373,1099200002.0
2005-01-17 20:59:00,133.4,133.4,133.365,133.39,1149999997.0
2005-01-17 21:00:00,133.38,133.385,133.367,133.372,1024500000.0
2005-01-17 21:01:00,133.375,133.375,133.36,133.368,907599997.0
2005-01-17 21:02:00,133.362,133.375,133.362,133.365,391399997.0
2005-01-17 21:03:00,133.367,133.387,133.367,133.368,757499999.0
2005-01-17 21:04:00,133.376,133.388,133.369,133.37,429699996.0
2005-01-17 21:05:00,133.37,133.381,133.365,133.376,426099999.0
2005-01-17 21:06:00,133.37,133.375,133.362,133.367,513000002.0
2005-01-17 21:07:00,133.367,133.375,133.362,133.37,509999998.0
2005-01-17 21:08:00,133.374,133.395,133.373,133.377,540800000.0
2005-01-17 21:09:00,133.385,133.385,133.38,133.38,178100000.0
2005-01-17 21:10:00,133.382,133.401,133.382,133.383,314500001.0
2005-01-17 21:11:00,133.376,133.392,133.372,133.372,338600001.0
2005-01-17 21:12:00,133.363,133.396,133.363,133.38,480900006.0
2005-01-17 21:13:00,133.409,133.418,133.4,133.403,452500000.0
2005-01-17 21:14:00,133.409,133.434,133.406,133.406,698499999.0
2005-01-17 21:15:00,133.397,133.397,133.382,133.386,906500003.0
2005-01-17 21:16:00,133.385,133.39,133.363,133.382,521900002.0
2005-01-17 21:17:00,133.384,133.397,133.384,133.395,842699995.0
2005-01-17 21:18:00,133.385,133.417,133.385,133.391,341000002.0
2005-01-17 21:19:00,133.395,133.411,133.395,133.397,459200004.0
2005-01-17 21:20:00,133.4,133.408,133.39,133.39,1134500003.0
2005-01-17 21:21:00,133.391,133.414,133.389,133.389,623699999.0
2005-01-17 21:22:00,133.408,133.408,133.362,133.395,955700000.0
2005-01-17 21:23:00,133.392,133.404,133.391,133.398,481399999.0
2005-01-17 21:24:00,133.395,133.405,133.39,133.398,507999997.0
2005-01-17 21:25:00,133.401,133.417,133.398,133.4,855399996.0
2005-01-17 21:26:00,133.406,133.432,133.406,133.418,271200000.0
2005-01-17 21:27:00,133.422,133.434,133.414,133.428,202699999.0
2005-01-17 21:28:00,133.438,133.469,133.438,133.46,78900001.0
2005-01-17 21:29:00,133.452,133.466,133.445,133.455,385099993.0
2005-01-17 21:30:00,133.452,133.47,133.452,133.458,335099999.0
2005-01-17 21:31:00,133.455,133.478,133.455,133.465,125899998.0
2005-01-17 21:32:00,133.473,133.485,133.459,133.485,656199999.0
2005-01-17 21:33:00,133.49,133.494,133.478,133.489,139199999.0
2005-01-17 21:34:00,133.49,133.499,133.48,133.489,226000000.0
2005-01-17 21:35:00,133.47,133.478,133.46,133.46,208799997.0
2005-01-17 21:36:00,133.46,133.464,133.447,133.447,294400001.0
2005-01-17 21:37:00,133.463,133.463,133.429,133.429,150299999.0
2005-01-17 21:38:00,133.447,133.447,133.432,133.432,150600000.0
2005-01-17 21:39:00,133.435,133.46,133.433,133.46,195199999.0
2005-01-17 21:40:00,133.47,133.48,133.457,133.48,345299994.0
2005-01-17 21:41:00,133.454,133.454,133.438,133.438,91500000.0
2005-01-17 21:42:00,133.463,133.463,133.448,133.449,297499999.0
2005-01-17 21:43:00,133.457,133.462,133.447,133.452,420399997.0
2005-01-17 21:44:00,133.45,133.455,133.443,133.448,660300003.0
2005-01-17 21:45:00,133.452,133.461,133.452,133.452,323000002.0
2005-01-17 21:46:00,133.463,133.474,133.443,133.465,483200001.0
2005-01-17 21:47:00,133.45,133.455,133.445,133.455,377999996.0
2005-01-17 21:48:00,133.45,133.455,133.45,133.455,154499999.0
2005-01-17 21:49:00,133.453,133.464,133.452,133.454,96800001.0
2005-01-17 21:50:00,133.456,133.47,133.456,133.459,97500001.0
2005-01-17 21:51:00,133.455,133.467,133.369,133.431,158699999.0
2005-01-17 21:52:00,133.433,133.46,133.425,133.46,163099999.0
2005-01-17 21:53:00,133.447,133.452,133.446,133.446,125099998.0
2005-01-17 21:54:00,133.448,133.451,133.44,133.441,51000001.0
2005-01-17 21:55:00,133.445,133.445,133.438,133.44,25600000.0
2005-01-17 21:56:00,133.445,133.445,133.445,133.445,81400003.0
2005-01-17 21:57:00,133.447,133.45,133.443,133.443,71699999.0
2005-01-17 21:58:00,133.443,133.444,133.398,133.398,30600000.0
2005-01-17 21:59:00,133.383,133.416,133.383,133.385,163699999.0
2005-01-17 22:00:00,133.409,133.431,133.388,133.407,259300002.0
2005-01-17 22:01:00,133.402,133.418,133.4,133.404,295200000.0
2005-01-17 22:02:00,133.41,133.415,133.402,133.408,588599997.0
2005-01-17 22:03:00,133.409,133.409,133.392,133.392,118999998.0
2005-01-17 22:04:00,133.414,133.416,133.396,133.412,175400001.0
2005-01-17 22:05:00,133.426,133.428,133.412,133.42,93999999.0
2005-01-17 22:06:00,133.429,133.448,133.429,133.44,71199999.0
2005-01-17 22:07:00,133.434,133.439,133.424,133.439,85500000.0
2005-01-17 22:08:00,133.445,133.446,133.423,133.442,147900001.0
2005-01-17 22:09:00,133.43,133.43,133.43,133.43,75799998.0
2005-01-17 22:10:00,133.432,133.438,133.431,133.431,101000001.0
2005-01-17 22:11:00,133.424,133.43,133.42,133.422,136499998.0
2005-01-17 22:12:00,133.418,133.43,133.418,133.421,187500002.0
2005-01-17 22:13:00,133.415,133.433,133.408,133.414,94000001.0
2005-01-17 22:14:00,133.415,133.422,133.41,133.41,131399998.0
2005-01-17 22:15:00,133.41,133.422,133.401,133.405,181900003.0
2005-01-17 22:16:00,133.413,133.421,133.412,133.415,198299999.0
2005-01-17 22:17:00,133.421,133.421,133.412,133.412,62099999.0
2005-01-17 22:18:00,133.411,133.417,133.411,133.413,95600000.0
2005-01-17 22:19:00,133.428,133.433,133.423,133.423,118100001.0
2005-01-17 22:20:00,133.428,133.441,133.416,133.441,89299999.0
2005-01-17 22:21:00,133.428,133.43,133.424,133.425,78699999.0
2005-01-17 22:22:00,133.422,133.422,133.406,133.413,107400000.0
2005-01-17 22:23:00,133.4,133.4,133.395,133.4,316899999.0
2005-01-17 22:24:00,133.4,133.4,133.395,133.398,52600000.0
2005-01-17 22:25:00,133.399,133.412,133.397,133.397,243700001.0
2005-01-17 22:26:00,133.399,133.411,133.399,133.405,96199999.0
2005-01-17 22:27:00,133.409,133.412,133.399,133.4,641899997.0
2005-01-17 22:28:00,133.4,133.411,133.398,133.398,373700001.0
2005-01-17 22:29:00,133.407,133.409,133.399,133.403,123100000.0
2005-01-17 22:30:00,133.4,133.4,133.4,133.4,72399999.0
2005-01-17 22:31:00,133.402,133.411,133.395,133.395,204900002.0
2005-01-17 22:32:00,133.393,133.4,133.39,133.395,185600002.0
2005-01-17 22:33:00,133.404,133.417,133.403,133.411,220799997.0
2005-01-17 22:34:00,133.402,133.408,133.396,133.402,214399999.0
2005-01-17 22:35:00,133.399,133.43,133.399,133.402,97500000.0
2005-01-17 22:36:00,133.398,133.412,133.398,133.404,472200000.0
2005-01-17 22:37:00,133.405,133.41,133.402,133.405,166400001.0
2005-01-17 22:38:00,133.422,133.422,133.408,133.409,169400001.0
2005-01-17 22:39:00,133.423,133.435,133.409,133.409,239099998.0
2005-01-17 22:40:00,133.444,133.448,133.429,133.44,328100000.0
2005-01-17 22:41:00,133.432,133.437,133.361,133.406,159400002.0
2005-01-17 22:42:00,133.428,133.43,133.346,133.346,232599998.0
2005-01-17 22:43:00,133.431,133.431,133.36,133.42,85199998.0
2005-01-17 22:44:00,133.435,133.452,133.435,133.435,257800000.0
2005-01-17 22:45:00,133.424,133.426,133.345,133.345,386200001.0
2005-01-17 22:46:00,133.403,133.449,133.374,133.449,97600001.0
2005-01-17 22:47:00,133.454,133.462,133.45,133.45,113499998.0
2005-01-17 22:48:00,133.445,133.45,133.44,133.445,277800000.0
2005-01-17 22:49:00,133.441,133.45,133.351,133.431,322299999.0
2005-01-17 22:50:00,133.436,133.44,133.425,133.425,135500000.0
2005-01-17 22:51:00,133.431,133.431,133.359,133.421,212999999.0
2005-01-17 22:52:00,133.442,133.442,133.421,133.433,149900000.0
2005-01-17 22:53:00,133.423,133.437,133.416,133.416,169099998.0
2005-01-17 22:54:00,133.419,133.43,133.419,133.43,274899997.0
2005-01-17 22:55:00,133.422,133.429,133.418,133.418,94400000.0
2005-01-17 22:56:00,133.41,133.439,133.397,133.409,149900002.0
2005-01-17 22:57:00,133.416,133.424,133.416,133.417,142800001.0
2005-01-17 22:58:00,133.428,133.439,133.427,133.428,81600000.0
2005-01-17 22:59:00,133.43,133.43,133.405,133.415,157200001.0
2005-01-17 23:00:00,133.435,133.435,133.418,133.418,127699999.0
2005-01-17 23:01:00,133.427,133.438,133.362,133.409,84800001.0
2005-01-17 23:02:00,133.408,133.408,133.35,133.35,70200000.0
2005-01-17 23:03:00,133.407,133.417,133.395,133.395,48000000.0
2005-01-17 23:04:00,133.389,133.389,133.354,133.354,22400000.0
2005-01-17 23:05:00,133.347,133.388,133.347,133.372,113999999.0
2005-01-17 23:06:00,133.369,133.369,133.349,133.349,20800000.0
2005-01-17 23:07:00,133.348,133.372,133.347,133.372,108600001.0
2005-01-17 23:08:00,133.376,133.383,133.362,133.362,35100000.0
2005-01-17 23:09:00,133.365,133.365,133.326,133.326,98900000.0
2005-01-17 23:10:00,133.322,133.344,133.322,133.344,45600001.0
2005-01-17 23:11:00,133.336,133.336,133.327,133.331,72700000.0
2005-01-17 23:12:00,133.337,133.337,133.326,133.326,60300000.0
2005-01-17 23:13:00,133.322,133.334,133.317,133.317,152000002.0
2005-01-17 23:14:00,133.331,133.331,133.301,133.32,118500002.0
2005-01-17 23:15:00,133.332,133.336,133.317,133.317,53299999.0
2005-01-17 23:16:00,133.334,133.334,133.287,133.294,91899999.0
2005-01-17 23:17:00,133.3,133.306,133.29,133.29,74799998.0
2005-01-17 23:18:00,133.294,133.304,133.287,133.296,188400001.0
2005-01-17 23:19:00,133.303,133.305,133.294,133.294,123500001.0
2005-01-17 23:20:00,133.318,133.326,133.297,133.316,38900000.0
2005-01-17 23:21:00,133.325,133.337,133.325,133.328,27299999.0
2005-01-17 23:22:00,133.338,133.34,133.329,133.338,109200002.0
2005-01-17 23:23:00,133.337,133.34,133.33,133.332,84299998.0
2005-01-17 23:24:00,133.322,133.336,133.322,133.328,95200000.0
2005-01-17 23:25:00,133.32,133.342,133.32,133.333,93100000.0
2005-01-17 23:26:00,133.338,133.364,133.338,133.34,113599999.0
2005-01-17 23:27:00,133.342,133.342,133.332,133.332,79600001.0
2005-01-17 23:28:00,133.332,133.342,133.332,133.333,43700000.0
2005-01-17 23:29:00,133.336,133.351,133.33,133.351,153800005.0
2005-01-17 23:30:00,133.357,133.359,133.328,133.342,162600003.0
2005-01-17 23:31:00,133.378,133.378,133.351,133.365,61100000.0
2005-01-17 23:32:00,133.362,133.362,133.348,133.348,20300000.0
2005-01-17 23:33:00,133.337,133.34,133.337,133.34,59200001.0
2005-01-17 23:34:00,133.338,133.345,133.338,133.34,105599999.0
2005-01-17 23:35:00,133.345,133.345,133.335,133.345,54900001.0
2005-01-17 23:36:00,133.335,133.345,133.332,133.335,96099998.0
2005-01-17 23:37:00,133.342,133.343,133.332,133.332,100699998.0
2005-01-17 23:38:00,133.34,133.345,133.335,133.335,126900000.0
2005-01-17 23:39:00,133.347,133.35,133.347,133.35,78299999.0
2005-01-17 23:40:00,133.34,133.343,133.335,133.34,103999997.0
2005-01-17 23:41:00,133.33,133.345,133.33,133.34,14400000.0
2005-01-17 23:42:00,133.345,133.345,133.34,133.34,35899999.0
2005-01-17 23:43:00,133.34,133.34,133.34,133.34,12800000.0
2005-01-17 23:44:00,133.335,133.345,133.335,133.342,147399997.0
2005-01-17 23:45:00,133.34,133.34,133.315,133.328,93599999.0
2005-01-17 23:46:00,133.339,133.339,133.325,133.328,30800001.0
2005-01-17 23:47:00,133.329,133.338,133.327,133.337,73399999.0
2005-01-17 23:48:00,133.334,133.338,133.329,133.333,52700001.0
2005-01-17 23:49:00,133.332,133.34,133.331,133.332,107999999.0
2005-01-17 23:50:00,133.348,133.354,133.343,133.343,70400000.0
2005-01-17 23:51:00,133.352,133.359,133.35,133.351,137200001.0
2005-01-17 23:52:00,133.354,133.369,133.347,133.356,125100001.0
2005-01-17 23:53:00,133.357,133.369,133.353,133.353,137500003.0
2005-01-17 23:54:00,133.361,133.368,133.358,133.368,41700000.0
2005-01-17 23:55:00,133.352,133.364,133.349,133.353,89500000.0
2005-01-17 23:56:00,133.36,133.381,133.353,133.381,81300000.0
2005-01-17 23:57:00,133.388,133.388,133.384,133.388,59199999.0
2005-01-17 23:58:00,133.393,133.4,133.388,133.397,138100001.0
2005-01-17 23:59:00,133.395,133.413,133.395,133.408,64500000.0
2005-01-18 00:00:00,133.394,133.409,133.394,133.394,46899999.0
2005-01-18 00:01:00,133.399,133.401,133.35,133.35,118000002.0
2005-01-18 00:02:00,133.403,133.405,133.361,133.39,141399999.0
2005-01-18 00:03:00,133.401,133.401,133.378,133.378,107600001.0
2005-01-18 00:04:00,133.389,133.41,133.384,133.41,129100002.0
2005-01-18 00:05:00,133.409,133.417,133.39,133.417,102000000.0
2005-01-18 00:06:00,133.393,133.397,133.373,133.397,54700001.0
2005-01-18 00:07:00,133.383,133.398,133.369,133.398,19200000.0
2005-01-18 00:08:00,133.387,133.421,133.387,133.41,70499999.0
2005-01-18 00:09:00,133.375,133.417,133.368,133.385,119199999.0
2005-01-18 00:10:00,133.393,133.416,133.384,133.416,55700000.0
2005-01-18 00:11:00,133.388,133.416,133.388,133.389,73600000.0
2005-01-18 00:12:00,133.406,133.429,133.402,133.429,55299999.0
2005-01-18 00:13:00,133.417,133.431,133.405,133.411,109500001.0
2005-01-18 00:14:00,133.402,133.412,133.402,133.411,58799999.0
2005-01-18 00:15:00,133.421,133.421,133.396,133.397,167400002.0
2005-01-18 00:16:00,133.413,133.429,133.411,133.414,149100001.0
2005-01-18 00:17:00,133.412,133.421,133.405,133.408,116699998.0
2005-01-18 00:18:00,133.403,133.412,133.395,133.395,121300000.0
2005-01-18 00:19:00,133.394,133.406,133.394,133.4,91199998.0
2005-01-18 00:20:00,133.37,133.412,133.361,133.412,91400002.0
2005-01-18 00:21:00,133.397,133.405,133.397,133.4,56000000.0
2005-01-18 00:22:00,133.414,133.418,133.405,133.416,90300002.0
2005-01-18 00:23:00,133.405,133.405,133.4,133.4,32899999.0
2005-01-18 00:24:00,133.406,133.412,133.397,133.397,128400002.0
2005-01-18 00:25:00,133.41,133.419,133.41,133.417,55999999.0
2005-01-18 00:26:00,133.417,133.417,133.406,133.406,72500000.0
2005-01-18 00:27:00,133.4,133.4,133.4,133.4,61499999.0
2005-01-18 00:28:00,133.402,133.421,133.402,133.404,127799999.0
2005-01-18 00:29:00,133.435,133.439,133.398,133.416,76200000.0
2005-01-18 00:30:00,133.423,133.435,133.412,133.414,83699998.0
2005-01-18 00:31:00,133.408,133.408,133.389,133.389,161600000.0
2005-01-18 00:32:00,133.404,133.411,133.375,133.388,85700001.0
2005-01-18 00:33:00,133.418,133.418,133.41,133.411,101500002.0
2005-01-18 00:34:00,133.405,133.413,133.396,133.405,82599999.0
2005-01-18 00:35:00,133.41,133.419,133.384,133.384,86800002.0
2005-01-18 00:36:00,133.419,133.419,133.39,133.402,56799999.0
2005-01-18 00:37:00,133.422,133.428,133.396,133.396,87200000.0
2005-01-18 00:38:00,133.422,133.422,133.407,133.407,40000000.0
2005-01-18 00:39:00,133.405,133.414,133.393,133.414,187800000.0
2005-01-18 00:40:00,133.405,133.411,133.326,133.341,38300000.0
2005-01-18 00:41:00,133.38,133.392,133.366,133.392,98700000.0
2005-01-18 00:42:00,133.398,133.398,133.378,133.396,177699999.0
2005-01-18 00:43:00,133.406,133.416,133.389,133.392,128599999.0
2005-01-18 00:44:00,133.388,133.394,133.373,133.373,150100001.0
2005-01-18 00:45:00,133.407,133.417,133.388,133.388,103100000.0
2005-01-18 00:46:00,133.398,133.412,133.384,133.406,91899998.0
2005-01-18 00:47:00,133.437,133.442,133.347,133.365,115000002.0
2005-01-18 00:48:00,133.383,133.39,133.346,133.36,80800001.0
2005-01-18 00:49:00,133.387,133.395,133.368,133.37,53100000.0
2005-01-18 00:50:00,133.358,133.4,133.348,133.393,104599996.0
2005-01-18 00:51:00,133.393,133.393,133.338,133.342,125800001.0
2005-01-18 00:52:00,133.315,133.369,133.286,133.369,56500000.0
2005-01-18 00:53:00,133.37,133.377,133.332,133.332,135699998.0
2005-01-18 00:54:00,133.366,133.379,133.356,133.368,102899999.0
2005-01-18 00:55:00,133.373,133.392,133.361,133.361,138199998.0
2005-01-18 00:56:00,133.36,133.376,133.328,133.364,65100001.0
2005-01-18 00:57:00,133.37,133.398,133.308,133.308,123800002.0
2005-01-18 00:58:00,133.357,133.363,133.313,133.324,71399999.0
2005-01-18 00:59:00,133.338,133.365,133.321,133.33,112800000.0
2005-01-18 01:00:00,133.343,133.364,133.343,133.353,119700001.0
2005-01-18 01:01:00,133.367,133.375,133.345,133.356,113999998.0
2005-01-18 01:02:00,133.4,133.4,133.378,133.384,77799998.0
2005-01-18 01:03:00,133.394,133.402,133.383,133.395,106999999.0
2005-01-18 01:04:00,133.408,133.419,133.395,133.395,125500000.0
2005-01-18 01:05:00,133.405,133.408,133.372,133.372,54300000.0
2005-01-18 01:06:00,133.367,133.381,133.352,133.354,103799999.0
2005-01-18 01:07:00,133.392,133.392,133.333,133.333,92599999.0
2005-01-18 01:08:00,133.375,133.385,133.333,133.345,104300002.0
2005-01-18 01:09:00,133.357,133.357,133.277,133.291,84700000.0
2005-01-18 01:10:00,133.333,133.363,133.305,133.342,176599999.0
2005-01-18 01:11:00,133.335,133.348,133.318,133.335,81200000.0
2005-01-18 01:12:00,133.349,133.374,133.346,133.37,90199998.0
2005-01-18 01:13:00,133.374,133.374,133.348,133.35,94400000.0
2005-01-18 01:14:00,133.375,133.432,133.375,133.411,80300002.0
2005-01-18 01:15:00,133.401,133.411,133.391,133.394,74000000.0
2005-01-18 01:16:00,133.391,133.397,133.376,133.387,173100000.0
2005-01-18 01:17:00,133.381,133.414,133.376,133.393,66400000.0
2005-01-18 01:18:00,133.408,133.408,133.392,133.392,78300000.0
2005-01-18 01:19:00,133.392,133.392,133.372,133.374,52800000.0
2005-01-18 01:20:00,133.402,133.402,133.386,133.387,133900001.0
2005-01-18 01:21:00,133.391,133.391,133.337,133.35,137200000.0
2005-01-18 01:22:00,133.38,133.383,133.355,133.355,90400000.0
2005-01-18 01:23:00,133.35,133.356,133.263,133.263,101500000.0
2005-01-18 01:24:00,133.368,133.368,133.272,133.328,92899999.0
2005-01-18 01:25:00,133.353,133.354,133.317,133.337,117700000.0
2005-01-18 01:26:00,133.352,133.355,133.333,133.349,163499998.0
2005-01-18 01:27:00,133.372,133.377,133.349,133.349,118299999.0
2005-01-18 01:28:00,133.339,133.346,133.316,133.336,196399998.0
2005-01-18 01:29:00,133.341,133.341,133.299,133.303,76900001.0
2005-01-18 01:30:00,133.31,133.319,133.259,133.317,91800000.0
2005-01-18 01:31:00,133.337,133.351,133.314,133.351,122300001.0
2005-01-18 01:32:00,133.338,133.34,133.31,133.32,74899999.0
2005-01-18 01:33:00,133.331,133.331,133.296,133.315,72099998.0
2005-01-18 01:34:00,133.353,133.353,133.321,133.338,75999999.0
2005-01-18 01:35:00,133.348,133.355,133.33,133.355,95700002.0
2005-01-18 01:36:00,133.363,133.363,133.341,133.349,39300000.0
2005-01-18 01:37:00,133.358,133.358,133.338,133.338,123500000.0
2005-01-18 01:38:00,133.355,133.362,133.352,133.36,119700001.0
2005-01-18 01:39:00,133.353,133.361,133.334,133.347,88999997.0
2005-01-18 01:40:00,133.338,133.371,133.336,133.371,67999999.0
2005-01-18 01:41:00,133.387,133.4,133.38,133.386,102599999.0
2005-01-18 01:42:00,133.408,133.408,133.377,133.396,185199996.0
2005-01-18 01:43:00,133.397,133.411,133.397,133.404,63200000.0
2005-01-18 01:44:00,133.421,133.43,133.404,133.404,55600000.0
2005-01-18 01:45:00,133.416,133.426,133.416,133.421,40100000.0
2005-01-18 01:46:00,133.412,133.415,133.408,133.41,33400000.0
2005-01-18 01:47:00,133.416,133.428,133.409,133.426,110199999.0
2005-01-18 01:48:00,133.415,133.457,133.401,133.457,91800001.0
2005-01-18 01:49:00,133.45,133.457,133.427,133.427,108399998.0
2005-01-18 01:50:00,133.426,133.446,133.426,133.446,109499997.0
2005-01-18 01:51:00,133.456,133.457,133.439,133.444,81800000.0
2005-01-18 01:52:00,133.446,133.452,133.432,133.452,110200000.0
2005-01-18 01:53:00,133.45,133.45,133.411,133.42,136299998.0
2005-01-18 01:54:00,133.438,133.438,133.412,133.412,53600000.0
2005-01-18 01:55:00,133.416,133.443,133.383,133.443,187800000.0
2005-01-18 01:56:00,133.413,133.44,133.368,133.421,136300002.0
2005-01-18 01:57:00,133.453,133.453,133.408,133.424,129399997.0
2005-01-18 01:58:00,133.423,133.436,133.413,133.413,50300000.0
2005-01-18 01:59:00,133.427,133.43,133.391,133.396,105399998.0
2005-01-18 02:00:00,133.397,133.409,133.381,133.409,126000001.0
2005-01-18 02:01:00,133.413,133.413,133.401,133.402,69499999.0
2005-01-18 02:02:00,133.405,133.435,133.396,133.426,104300001.0
2005-01-18 02:03:00,133.423,133.423,133.415,133.415,9600000.0
2005-01-18 02:04:00,133.408,133.417,133.403,133.412,125200002.0
2005-01-18 02:05:00,133.406,133.417,133.399,133.399,97500001.0
2005-01-18 02:06:00,133.385,133.385,133.362,133.365,48000001.0
2005-01-18 02:07:00,133.368,133.368,133.35,133.355,115299999.0
2005-01-18 02:08:00,133.372,133.381,133.36,133.36,101099999.0
2005-01-18 02:09:00,133.365,133.365,133.353,133.353,43600000.0
2005-01-18 02:10:00,133.343,133.346,133.318,133.341,145099997.0
2005-01-18 02:11:00,133.355,133.36,133.346,133.359,54000000.0
2005-01-18 02:12:00,133.365,133.368,133.346,133.364,160899999.0
2005-01-18 02:13:00,133.364,133.369,133.352,133.358,72200000.0
2005-01-18 02:14:00,133.364,133.368,133.343,133.352,71500000.0
2005-01-18 02:15:00,133.357,133.357,133.335,133.345,85800000.0
2005-01-18 02:16:00,133.341,133.341,133.327,133.338,74699999.0
2005-01-18 02:17:00,133.313,133.331,133.294,133.331,68099999.0
2005-01-18 02:18:00,133.324,133.338,133.32,133.336,78500001.0
2005-01-18 02:19:00,133.347,133.361,133.343,133.354,51300000.0
2005-01-18 02:20:00,133.378,133.381,133.359,133.366,153099998.0
2005-01-18 02:21:00,133.369,133.374,133.342,133.342,187000001.0
2005-01-18 02:22:00,133.359,133.366,133.348,133.356,82900001.0
2005-01-18 02:23:00,133.357,133.364,133.351,133.353,126100000.0
2005-01-18 02:24:00,133.361,133.361,133.338,133.345,106699998.0
2005-01-18 02:25:00,133.345,133.347,133.335,133.335,73800001.0
2005-01-18 02:26:00,133.337,133.337,133.326,133.326,124500001.0
2005-01-18 02:27:00,133.337,133.337,133.323,133.33,74999999.0
2005-01-18 02:28:00,133.347,133.351,133.328,133.339,98999999.0
2005-01-18 02:29:00,133.341,133.342,133.333,133.34,114900001.0
2005-01-18 02:30:00,133.358,133.369,133.299,133.353,179700002.0
2005-01-18 02:31:00,133.373,133.411,133.372,133.4,109600001.0
2005-01-18 02:32:00,133.424,133.447,133.41,133.439,132600000.0
2005-01-18 02:33:00,133.455,133.455,133.441,133.441,59500001.0
2005-01-18 02:34:00,133.428,133.428,133.404,133.422,75299998.0
2005-01-18 02:35:00,133.452,133.457,133.447,133.457,74499999.0
2005-01-18 02:36:00,133.459,133.467,133.414,133.414,67200000.0
2005-01-18 02:37:00,133.42,133.45,133.407,133.432,82700000.0
2005-01-18 02:38:00,133.438,133.438,133.419,133.432,77600000.0
2005-01-18 02:39:00,133.423,133.423,133.408,133.408,28599999.0
2005-01-18 02:40:00,133.398,133.411,133.396,133.402,152300001.0
2005-01-18 02:41:00,133.423,133.423,133.393,133.405,57700000.0
2005-01-18 02:42:00,133.397,133.413,133.397,133.403,97300001.0
2005-01-18 02:43:00,133.408,133.421,133.4,133.412,74499999.0
2005-01-18 02:44:00,133.425,133.425,133.401,133.424,83300000.0
2005-01-18 02:45:00,133.425,133.444,133.406,133.43,99199998.0
2005-01-18 02:46:00,133.444,133.444,133.4,133.4,92800000.0
2005-01-18 02:47:00,133.402,133.419,133.392,133.41,121699998.0
2005-01-18 02:48:00,133.395,133.421,133.372,133.421,46200000.0
2005-01-18 02:49:00,133.435,133.45,133.43,133.431,57300000.0
2005-01-18 02:50:00,133.435,133.452,133.423,133.434,68499998.0
2005-01-18 02:51:00,133.444,133.474,133.444,133.473,82199999.0
2005-01-18 02:52:00,133.475,133.501,133.475,133.501,69599999.0
2005-01-18 02:53:00,133.484,133.489,133.469,133.486,165700000.0
2005-01-18 02:54:00,133.504,133.51,133.496,133.496,81500001.0
2005-01-18 02:55:00,133.517,133.523,133.469,133.489,131500000.0
2005-01-18 02:56:00,133.475,133.484,133.442,133.442,205799995.0
2005-01-18 02:57:00,133.457,133.457,133.436,133.44,223599998.0
2005-01-18 02:58:00,133.447,133.477,133.447,133.465,56800000.0
2005-01-18 02:59:00,133.47,133.486,133.451,133.451,77299998.0
2005-01-18 03:00:00,133.478,133.49,133.463,133.463,132299999.0
2005-01-18 03:01:00,133.468,133.468,133.44,133.46,83500000.0
2005-01-18 03:02:00,133.468,133.495,133.468,133.49,113999999.0
2005-01-18 03:03:00,133.492,133.525,133.492,133.525,60300002.0
2005-01-18 03:04:00,133.511,133.511,133.479,133.494,115099997.0
2005-01-18 03:05:00,133.506,133.506,133.478,133.495,150600003.0
2005-01-18 03:06:00,133.5,133.5,133.472,133.491,47000000.0
2005-01-18 03:07:00,133.517,133.531,133.503,133.51,151700001.0
2005-01-18 03:08:00,133.517,133.517,133.497,133.501,74300001.0
2005-01-18 03:09:00,133.519,133.523,133.502,133.522,155499997.0
2005-01-18 03:10:00,133.532,133.532,133.52,133.52,89800001.0
2005-01-18 03:11:00,133.531,133.531,133.506,133.515,50400000.0
2005-01-18 03:12:00,133.52,133.527,133.508,133.508,120000002.0
2005-01-18 03:13:00,133.509,133.525,133.509,133.511,125899999.0
2005-01-18 03:14:00,133.518,133.518,133.497,133.497,59200000.0
2005-01-18 03:15:00,133.505,133.511,133.493,133.505,164999997.0
2005-01-18 03:16:00,133.506,133.506,133.487,133.49,90099999.0
2005-01-18 03:17:00,133.488,133.498,133.469,133.497,99099998.0
2005-01-18 03:18:00,133.51,133.513,133.498,133.51,77700001.0
2005-01-18 03:19:00,133.524,133.534,133.518,133.534,91199999.0
2005-01-18 03:20:00,133.531,133.543,133.519,133.52,51600000.0
2005-01-18 03:21:00,133.548,133.548,133.498,133.523,133199999.0
2005-01-18 03:22:00,133.507,133.534,133.507,133.515,93199999.0
2005-01-18 03:23:00,133.511,133.511,133.505,133.505,90600000.0
2005-01-18 03:24:00,133.52,133.537,133.514,133.535,111200001.0
2005-01-18 03:25:00,133.535,133.535,133.513,133.513,130899999.0
2005-01-18 03:26:00,133.525,133.528,133.517,133.527,64500000.0
2005-01-18 03:27:00,133.53,133.58,133.525,133.562,177100005.0
2005-01-18 03:28:00,133.57,133.597,133.564,133.564,108800001.0
2005-01-18 03:29:00,133.554,133.574,133.554,133.564,76199999.0
2005-01-18 03:30:00,133.557,133.566,133.542,133.553,95200001.0
2005-01-18 03:31:00,133.558,133.558,133.529,133.536,49900000.0
2005-01-18 03:32:00,133.55,133.55,133.531,133.545,164600002.0
2005-01-18 03:33:00,133.548,133.574,133.544,133.544,55999999.0
2005-01-18 03:34:00,133.57,133.578,133.565,133.565,44200000.0
2005-01-18 03:35:00,133.573,133.575,133.561,133.562,84800000.0
2005-01-18 03:36:00,133.563,133.563,133.544,133.552,61100000.0
2005-01-18 03:37:00,133.574,133.584,133.566,133.566,132600000.0
2005-01-18 03:38:00,133.58,133.58,133.549,133.562,52800000.0
2005-01-18 03:39:00,133.565,133.565,133.539,133.545,53600000.0
2005-01-18 03:40:00,133.548,133.566,133.547,133.561,152500002.0
2005-01-18 03:41:00,133.554,133.56,133.546,133.549,96299997.0
2005-01-18 03:42:00,133.558,133.572,133.558,133.572,77200001.0
2005-01-18 03:43:00,133.586,133.596,133.579,133.581,87200001.0
2005-01-18 03:44:00,133.579,133.579,133.561,133.569,67100000.0
2005-01-18 03:45:00,133.575,133.575,133.544,133.553,112400000.0
2005-01-18 03:46:00,133.551,133.557,133.535,133.538,190499999.0
2005-01-18 03:47:00,133.553,133.56,133.526,133.526,143700001.0
2005-01-18 03:48:00,133.534,133.547,133.523,133.539,193000005.0
2005-01-18 03:49:00,133.548,133.555,133.536,133.544,114800000.0
2005-01-18 03:50:00,133.574,133.586,133.568,133.568,116500003.0
2005-01-18 03:51:00,133.578,133.578,133.558,133.574,91999999.0
2005-01-18 03:52:00,133.578,133.586,133.577,133.58,186999999.0
2005-01-18 03:53:00,133.58,133.59,133.574,133.574,94400001.0
2005-01-18 03:54:00,133.589,133.589,133.57,133.577,67799998.0
2005-01-18 03:55:00,133.601,133.601,133.587,133.593,165199995.0
2005-01-18 03:56:00,133.588,133.615,133.582,133.605,107700000.0
2005-01-18 03:57:00,133.628,133.63,133.596,133.604,97300000.0
2005-01-18 03:58:00,133.618,133.62,133.592,133.592,120100001.0
2005-01-18 03:59:00,133.602,133.618,133.6,133.618,198199994.0
2005-01-18 04:00:00,133.624,133.624,133.606,133.606,36400000.0
2005-01-18 04:01:00,133.611,133.613,133.584,133.589,83099999.0
2005-01-18 04:02:00,133.593,133.593,133.57,133.577,72599997.0
2005-01-18 04:03:00,133.607,133.607,133.575,133.588,102300001.0
2005-01-18 04:04:00,133.607,133.607,133.584,133.584,137399998.0
2005-01-18 04:05:00,133.585,133.593,133.585,133.593,12000000.0
2005-01-18 04:06:00,133.583,133.596,133.576,133.592,108700001.0
2005-01-18 04:07:00,133.59,133.59,133.573,133.579,101100000.0
2005-01-18 04:08:00,133.583,133.594,133.575,133.59,142399999.0
2005-01-18 04:09:00,133.598,133.629,133.585,133.585,115800001.0
2005-01-18 04:10:00,133.601,133.611,133.589,133.599,87000001.0
2005-01-18 04:11:00,133.588,133.588,133.573,133.579,57800000.0
2005-01-18 04:12:00,133.578,133.594,133.572,133.576,86100000.0
2005-01-18 04:13:00,133.585,133.594,133.585,133.591,58399999.0
2005-01-18 04:14:00,133.592,133.609,133.58,133.581,43600000.0
2005-01-18 04:15:00,133.565,133.592,133.549,133.556,129399999.0
2005-01-18 04:16:00,133.56,133.568,133.52,133.537,108400001.0
2005-01-18 04:17:00,133.565,133.576,133.537,133.537,80599998.0
2005-01-18 04:18:00,133.542,133.544,133.523,133.523,93099997.0
2005-01-18 04:19:00,133.535,133.535,133.516,133.52,100699997.0
2005-01-18 04:20:00,133.548,133.548,133.522,133.529,84799999.0
2005-01-18 04:21:00,133.528,133.528,133.428,133.428,113199999.0
2005-01-18 04:22:00,133.432,133.442,133.409,133.42,132400000.0
2005-01-18 04:23:00,133.418,133.431,133.416,133.422,141699998.0
2005-01-18 04:24:00,133.438,133.462,133.423,133.447,138599999.0
2005-01-18 04:25:00,133.448,133.467,133.444,133.451,195800004.0
2005-01-18 04:26:00,133.458,133.458,133.431,133.437,46900000.0
2005-01-18 04:27:00,133.442,133.45,133.424,133.435,95500001.0
2005-01-18 04:28:00,133.434,133.434,133.397,133.4,109299999.0
2005-01-18 04:29:00,133.4,133.406,133.367,133.383,140499996.0
2005-01-18 04:30:00,133.4,133.4,133.376,133.384,109099997.0
2005-01-18 04:31:00,133.377,133.388,133.357,133.365,39699999.0
2005-01-18 04:32:00,133.375,133.437,133.366,133.437,84500002.0
2005-01-18 04:33:00,133.44,133.456,133.426,133.444,139300001.0
2005-01-18 04:34:00,133.46,133.484,133.44,133.452,96100001.0
2005-01-18 04:35:00,133.46,133.518,133.453,133.508,89200002.0
2005-01-18 04:36:00,133.527,133.539,133.512,133.525,86299999.0
2005-01-18 04:37:00,133.543,133.543,133.511,133.519,110699998.0
2005-01-18 04:38:00,133.508,133.515,133.487,133.514,167399998.0
2005-01-18 04:39:00,133.477,133.527,133.472,133.508,77300000.0
2005-01-18 04:40:00,133.517,133.517,133.478,133.491,41500000.0
2005-01-18 04:41:00,133.48,133.495,133.474,133.491,163299999.0
2005-01-18 04:42:00,133.492,133.513,133.472,133.513,179400000.0
2005-01-18 04:43:00,133.532,133.539,133.512,133.512,73799998.0
2005-01-18 04:44:00,133.528,133.531,133.51,133.516,153700000.0
2005-01-18 04:45:00,133.528,133.533,133.515,133.515,113500000.0
2005-01-18 04:46:00,133.531,133.537,133.509,133.521,64400000.0
2005-01-18 04:47:00,133.533,133.533,133.518,133.526,83599999.0
2005-01-18 04:48:00,133.515,133.528,133.51,133.51,98300001.0
2005-01-18 04:49:00,133.518,133.531,133.511,133.53,62100000.0
2005-01-18 04:50:00,133.523,133.523,133.513,133.515,84600001.0
2005-01-18 04:51:00,133.521,133.524,133.514,133.52,76800000.0
2005-01-18 04:52:00,133.523,133.536,133.523,133.526,243099996.0
2005-01-18 04:53:00,133.538,133.55,133.536,133.543,86800000.0
2005-01-18 04:54:00,133.55,133.559,133.53,133.533,111799997.0
2005-01-18 04:55:00,133.528,133.528,133.477,133.506,129600000.0
2005-01-18 04:56:00,133.52,133.536,133.51,133.529,55700000.0
2005-01-18 04:57:00,133.521,133.543,133.521,133.534,34300000.0
2005-01-18 04:58:00,133.534,133.534,133.524,133.528,67100000.0
2005-01-18 04:59:00,133.541,133.544,133.535,133.54,68000000.0
2005-01-18 05:00:00,133.543,133.549,133.535,133.54,103099998.0
2005-01-18 05:01:00,133.543,133.553,133.52,133.52,75400000.0
2005-01-18 05:02:00,133.527,133.548,133.525,133.525,171599999.0
2005-01-18 05:03:00,133.555,133.565,133.535,133.535,78500001.0
2005-01-18 05:04:00,133.537,133.549,133.529,133.548,152199997.0
2005-01-18 05:05:00,133.551,133.565,133.543,133.545,111000002.0
2005-01-18 05:06:00,133.531,133.557,133.529,133.551,81299999.0
2005-01-18 05:07:00,133.543,133.543,133.529,133.529,73500000.0
2005-01-18 05:08:00,133.537,133.537,133.523,133.529,69300000.0
2005-01-18 05:09:00,133.548,133.548,133.528,133.537,130500002.0
2005-01-18 05:10:00,133.525,133.534,133.516,133.534,123499997.0
2005-01-18 05:11:00,133.53,133.53,133.483,133.495,35200000.0
2005-01-18 05:12:00,133.502,133.505,133.496,133.501,133600000.0
2005-01-18 05:13:00,133.508,133.508,133.495,133.495,80800001.0
2005-01-18 05:14:00,133.498,133.509,133.491,133.494,144999997.0
2005-01-18 05:15:00,133.508,133.508,133.485,133.497,165300000.0
2005-01-18 05:16:00,133.494,133.506,133.49,133.506,63600001.0
2005-01-18 05:17:00,133.501,133.514,133.495,133.495,82600002.0
2005-01-18 05:18:00,133.512,133.525,133.506,133.506,39200000.0
2005-01-18 05:19:00,133.507,133.517,133.502,133.515,109599999.0
2005-01-18 05:20:00,133.502,133.512,133.502,133.51,48299999.0
2005-01-18 05:21:00,133.504,133.514,133.497,133.499,77799999.0
2005-01-18 05:22:00,133.51,133.515,133.508,133.512,84800001.0
2005-01-18 05:23:00,133.507,133.526,133.507,133.526,103100001.0
2005-01-18 05:24:00,133.514,133.533,133.512,133.532,90600000.0
2005-01-18 05:25:00,133.55,133.564,133.541,133.541,82400000.0
2005-01-18 05:26:00,133.553,133.553,133.519,133.519,59700000.0
2005-01-18 05:27:00,133.515,133.551,133.515,133.551,79200001.0
2005-01-18 05:28:00,133.545,133.545,133.54,133.54,18800000.0
2005-01-18 05:29:00,133.547,133.547,133.52,133.521,150600000.0
2005-01-18 05:30:00,133.507,133.507,133.456,133.484,91899998.0
2005-01-18 05:31:00,133.483,133.487,133.417,133.441,80199998.0
2005-01-18 05:32:00,133.463,133.47,133.458,133.459,114799997.0
2005-01-18 05:33:00,133.472,133.497,133.469,133.496,74200000.0
2005-01-18 05:34:00,133.486,133.486,133.481,133.481,5600000.0
2005-01-18 05:35:00,133.484,133.491,133.484,133.491,56700000.0
2005-01-18 05:36:00,133.492,133.5,133.464,133.464,71699999.0
2005-01-18 05:37:00,133.457,133.481,133.457,133.481,66399998.0
2005-01-18 05:38:00,133.463,133.472,133.459,133.459,99999998.0
2005-01-18 05:39:00,133.459,133.469,133.446,133.446,75699999.0
2005-01-18 05:40:00,133.444,133.466,133.444,133.465,136799999.0
2005-01-18 05:41:00,133.461,133.474,133.461,133.466,41200000.0
2005-01-18 05:42:00,133.477,133.477,133.446,133.457,79599999.0
2005-01-18 05:43:00,133.477,133.48,133.456,133.456,63699998.0
2005-01-18 05:44:00,133.477,133.487,133.472,133.472,86000000.0
2005-01-18 05:45:00,133.488,133.505,133.484,133.502,65299999.0
2005-01-18 05:46:00,133.485,133.494,133.485,133.485,74500000.0
2005-01-18 05:47:00,133.48,133.493,133.48,133.489,43100000.0
2005-01-18 05:48:00,133.493,133.493,133.482,133.487,63400000.0
2005-01-18 05:49:00,133.498,133.503,133.49,133.49,179600003.0
2005-01-18 05:50:00,133.503,133.503,133.482,133.489,31400000.0
2005-01-18 05:51:00,133.481,133.488,133.481,133.488,8500000.0
2005-01-18 05:52:00,133.473,133.476,133.465,133.468,80899999.0
2005-01-18 05:53:00,133.466,133.477,133.443,133.453,132199999.0
2005-01-18 05:54:00,133.449,133.463,133.449,133.453,53600001.0
2005-01-18 05:55:00,133.457,133.474,133.457,133.464,93200001.0
2005-01-18 05:56:00,133.458,133.464,133.451,133.461,83899999.0
2005-01-18 05:57:00,133.455,133.472,133.455,133.455,134600001.0
2005-01-18 05:58:00,133.465,133.473,133.456,133.456,57300000.0
2005-01-18 05:59:00,133.452,133.476,133.452,133.453,121599998.0
2005-01-18 06:00:00,133.474,133.481,133.463,133.477,68599999.0
2005-01-18 06:01:00,133.478,133.502,133.478,133.498,90000002.0
2005-01-18 06:02:00,133.498,133.498,133.473,133.477,42400000.0
2005-01-18 06:03:00,133.477,133.477,133.455,133.455,82599999.0
2005-01-18 06:04:00,133.455,133.455,133.425,133.438,131299999.0
2005-01-18 06:05:00,133.457,133.457,133.429,133.435,68300001.0
2005-01-18 06:06:00,133.435,133.459,133.43,133.457,100700000.0
2005-01-18 06:07:00,133.46,133.484,133.46,133.482,126399999.0
2005-01-18 06:08:00,133.478,133.48,133.458,133.461,37800000.0
2005-01-18 06:09:00,133.455,133.504,133.453,133.498,64500000.0
2005-01-18 06:10:00,133.455,133.48,133.426,133.466,69600000.0
2005-01-18 06:11:00,133.476,133.5,133.476,133.5,100799998.0
2005-01-18 06:12:00,133.503,133.503,133.478,133.478,75699999.0
2005-01-18 06:13:00,133.497,133.5,133.486,133.492,65500000.0
2005-01-18 06:14:00,133.512,133.537,133.507,133.534,95899998.0
2005-01-18 06:15:00,133.535,133.535,133.487,133.504,108100001.0
2005-01-18 06:16:00,133.521,133.521,133.501,133.511,70000001.0
2005-01-18 06:17:00,133.515,133.528,133.515,133.527,39200001.0
2005-01-18 06:18:00,133.519,133.529,133.513,133.514,98699999.0
2005-01-18 06:19:00,133.503,133.509,133.478,133.491,135300001.0
2005-01-18 06:20:00,133.475,133.48,133.464,133.48,39799999.0
2005-01-18 06:21:00,133.475,133.475,133.458,133.469,116800000.0
2005-01-18 06:22:00,133.463,133.481,133.448,133.481,120199999.0
2005-01-18 06:23:00,133.487,133.487,133.457,133.457,97799999.0
2005-01-18 06:24:00,133.462,133.468,133.443,133.45,147899999.0
2005-01-18 06:25:00,133.459,133.459,133.438,133.453,63900000.0
2005-01-18 06:26:00,133.462,133.464,133.426,133.435,91500001.0
2005-01-18 06:27:00,133.463,133.463,133.451,133.451,16000000.0
2005-01-18 06:28:00,133.458,133.505,133.449,133.485,120400000.0
2005-01-18 06:29:00,133.517,133.517,133.49,133.49,142199999.0
2005-01-18 06:30:00,133.512,133.519,133.479,133.479,29500000.0
2005-01-18 06:31:00,133.492,133.505,133.485,133.503,80200002.0
2005-01-18 06:32:00,133.515,133.515,133.483,133.483,145400000.0
2005-01-18 06:33:00,133.485,133.502,133.477,133.49,87500001.0
2005-01-18 06:34:00,133.506,133.506,133.486,133.501,177399998.0
2005-01-18 06:35:00,133.482,133.498,133.482,133.483,86300001.0
2005-01-18 06:36:00,133.5,133.5,133.481,133.485,140699999.0
2005-01-18 06:37:00,133.498,133.502,133.496,133.496,27200000.0
2005-01-18 06:38:00,133.503,133.507,133.498,133.502,41800000.0
2005-01-18 06:39:00,133.509,133.509,133.506,133.506,19200000.0
2005-01-18 06:40:00,133.505,133.521,133.499,133.499,155200003.0
2005-01-18 06:41:00,133.497,133.505,133.497,133.501,56800000.0
2005-01-18 06:42:00,133.506,133.506,133.495,133.498,83900000.0
2005-01-18 06:43:00,133.467,133.506,133.467,133.497,53400000.0
2005-01-18 06:44:00,133.501,133.501,133.485,133.485,54100000.0
2005-01-18 06:45:00,133.487,133.5,133.483,133.489,72700000.0
2005-01-18 06:46:00,133.486,133.494,133.476,133.482,96300001.0
2005-01-18 06:47:00,133.503,133.506,133.495,133.495,72499998.0
2005-01-18 06:48:00,133.488,133.506,133.488,133.506,91099999.0
2005-01-18 06:49:00,133.512,133.512,133.497,133.497,17300000.0
2005-01-18 06:50:00,133.496,133.496,133.477,133.491,85499999.0
2005-01-18 06:51:00,133.482,133.496,133.465,133.465,53799999.0
2005-01-18 06:52:00,133.462,133.479,133.46,133.46,112700000.0
2005-01-18 06:53:00,133.48,133.48,133.47,133.479,127000002.0
2005-01-18 06:54:00,133.478,133.49,133.467,133.467,88299999.0
2005-01-18 06:55:00,133.474,133.49,133.472,133.472,64999999.0
2005-01-18 06:56:00,133.48,133.48,133.466,133.471,73599999.0
2005-01-18 06:57:00,133.466,133.472,133.453,133.472,68500000.0
2005-01-18 06:58:00,133.479,133.492,133.475,133.492,73400000.0
2005-01-18 06:59:00,133.478,133.48,133.469,133.473,71600000.0
2005-01-18 07:00:00,133.479,133.496,133.476,133.49,136700000.0
2005-01-18 07:01:00,133.481,133.496,133.467,133.491,106599997.0
2005-01-18 07:02:00,133.484,133.49,133.478,133.483,198699997.0
2005-01-18 07:03:00,133.489,133.538,133.489,133.522,119400000.0
2005-01-18 07:04:00,133.544,133.549,133.531,133.543,101399999.0
2005-01-18 07:05:00,133.55,133.559,133.543,133.543,54400000.0
2005-01-18 07:06:00,133.556,133.556,133.533,133.533,127400002.0
2005-01-18 07:07:00,133.523,133.535,133.518,133.535,60000000.0
2005-01-18 07:08:00,133.544,133.554,133.519,133.528,140600003.0
2005-01-18 07:09:00,133.547,133.552,133.53,133.552,65600000.0
2005-01-18 07:10:00,133.557,133.563,133.555,133.563,32000000.0
2005-01-18 07:11:00,133.558,133.561,133.552,133.553,110000001.0
2005-01-18 07:12:00,133.557,133.567,133.552,133.567,117899999.0
2005-01-18 07:13:00,133.577,133.584,133.551,133.575,82699999.0
2005-01-18 07:14:00,133.583,133.599,133.578,133.597,131399998.0
2005-01-18 07:15:00,133.602,133.619,133.595,133.595,71100000.0
2005-01-18 07:16:00,133.6,133.649,133.6,133.643,58900000.0
2005-01-18 07:17:00,133.663,133.673,133.653,133.667,78599999.0
2005-01-18 07:18:00,133.68,133.684,133.66,133.66,65000000.0
2005-01-18 07:19:00,133.653,133.67,133.653,133.664,62900001.0
2005-01-18 07:20:00,133.665,133.669,133.655,133.657,248999997.0
2005-01-18 07:21:00,133.647,133.664,133.646,133.652,182900000.0
2005-01-18 07:22:00,133.652,133.652,133.642,133.644,68700001.0
2005-01-18 07:23:00,133.66,133.66,133.635,133.635,72700000.0
2005-01-18 07:24:00,133.645,133.655,133.638,133.644,98800000.0
2005-01-18 07:25:00,133.654,133.667,133.639,133.639,88200000.0
2005-01-18 07:26:00,133.655,133.658,133.646,133.655,79000001.0
2005-01-18 07:27:00,133.654,133.654,133.639,133.639,132399999.0
2005-01-18 07:28:00,133.661,133.666,133.655,133.655,57299999.0
2005-01-18 07:29:00,133.652,133.661,133.65,133.658,135000000.0
2005-01-18 07:30:00,133.658,133.668,133.653,133.655,104400002.0
2005-01-18 07:31:00,133.667,133.685,133.66,133.66,145300000.0
2005-01-18 07:32:00,133.667,133.68,133.667,133.677,40000000.0
2005-01-18 07:33:00,133.695,133.705,133.688,133.689,78100000.0
2005-01-18 07:34:00,133.699,133.705,133.698,133.705,85199999.0
2005-01-18 07:35:00,133.713,133.715,133.695,133.698,53599999.0
2005-01-18 07:36:00,133.72,133.732,133.708,133.722,125399999.0
2005-01-18 07:37:00,133.738,133.756,133.728,133.75,50800000.0
2005-01-18 07:38:00,133.765,133.791,133.765,133.772,105500001.0
2005-01-18 07:39:00,133.758,133.761,133.737,133.758,82400000.0
2005-01-18 07:40:00,133.752,133.752,133.737,133.739,79299998.0
2005-01-18 07:41:00,133.743,133.762,133.743,133.75,96200000.0
2005-01-18 07:42:00,133.746,133.756,133.74,133.75,78500000.0
2005-01-18 07:43:00,133.755,133.761,133.751,133.754,166899998.0
2005-01-18 07:44:00,133.758,133.777,133.758,133.773,44700000.0
2005-01-18 07:45:00,133.767,133.77,133.75,133.759,56599999.0
2005-01-18 07:46:00,133.76,133.76,133.742,133.757,99500000.0
2005-01-18 07:47:00,133.745,133.745,133.726,133.729,186999998.0
2005-01-18 07:48:00,133.733,133.733,133.718,133.733,68699999.0
2005-01-18 07:49:00,133.742,133.744,133.736,133.736,80799997.0
2005-01-18 07:50:00,133.742,133.742,133.723,133.728,89399999.0
2005-01-18 07:51:00,133.735,133.773,133.729,133.773,71300001.0
2005-01-18 07:52:00,133.79,133.812,133.79,133.801,29400000.0
2005-01-18 07:53:00,133.798,133.811,133.795,133.811,85200000.0
2005-01-18 07:54:00,133.797,133.797,133.795,133.795,10400000.0
2005-01-18 07:55:00,133.795,133.795,133.789,133.795,65900000.0
2005-01-18 07:56:00,133.785,133.788,133.773,133.776,71099998.0
2005-01-18 07:57:00,133.781,133.781,133.76,133.76,60199999.0
2005-01-18 07:58:00,133.787,133.8,133.777,133.777,55100000.0
2005-01-18 07:59:00,133.77,133.786,133.769,133.778,91000002.0
2005-01-18 08:00:00,133.784,133.787,133.767,133.771,97899999.0
2005-01-18 08:01:00,133.783,133.796,133.777,133.795,213599999.0
2005-01-18 08:02:00,133.794,133.799,133.781,133.781,116599999.0
2005-01-18 08:03:00,133.781,133.811,133.781,133.802,73900000.0
2005-01-18 08:04:00,133.817,133.819,133.801,133.801,142799999.0
2005-01-18 08:05:00,133.803,133.803,133.791,133.801,66000000.0
2005-01-18 08:06:00,133.8,133.8,133.778,133.793,102700000.0
2005-01-18 08:07:00,133.775,133.78,133.764,133.764,71900001.0
2005-01-18 08:08:00,133.758,133.779,133.757,133.762,119400000.0
2005-01-18 08:09:00,133.777,133.781,133.766,133.78,134899999.0
2005-01-18 08:10:00,133.783,133.783,133.748,133.756,41600000.0
2005-01-18 08:11:00,133.778,133.778,133.752,133.76,62300000.0
2005-01-18 08:12:00,133.762,133.763,133.753,133.753,90699999.0
2005-01-18 08:13:00,133.754,133.766,133.748,133.756,64599999.0
2005-01-18 08:14:00,133.77,133.777,133.762,133.764,56199999.0
2005-01-18 08:15:00,133.768,133.786,133.763,133.786,113999998.0
2005-01-18 08:16:00,133.798,133.798,133.795,133.798,79900001.0
2005-01-18 08:17:00,133.796,133.796,133.794,133.794,7200000.0
2005-01-18 08:18:00,133.77,133.77,133.739,133.739,116600000.0
2005-01-18 08:19:00,133.745,133.745,133.74,133.74,36699999.0
2005-01-18 08:20:00,133.731,133.744,133.722,133.73,99099998.0
2005-01-18 08:21:00,133.721,133.74,133.718,133.732,104900001.0
2005-01-18 08:22:00,133.736,133.744,133.725,133.744,137900001.0
2005-01-18 08:23:00,133.734,133.75,133.734,133.749,90900000.0
2005-01-18 08:24:00,133.749,133.749,133.743,133.747,146600000.0
2005-01-18 08:25:00,133.738,133.738,133.71,133.719,91900000.0
2005-01-18 08:26:00,133.738,133.753,133.736,133.753,80300000.0
2005-01-18 08:27:00,133.75,133.753,133.735,133.735,47700000.0
2005-01-18 08:28:00,133.744,133.755,133.739,133.739,119300000.0
2005-01-18 08:29:00,133.753,133.757,133.734,133.734,154000002.0
2005-01-18 08:30:00,133.745,133.755,133.738,133.742,122299998.0
2005-01-18 08:31:00,133.746,133.746,133.719,133.719,31500000.0
2005-01-18 08:32:00,133.733,133.742,133.726,133.731,106900000.0
2005-01-18 08:33:00,133.732,133.733,133.722,133.722,98299998.0
2005-01-18 08:34:00,133.732,133.736,133.726,133.736,245899998.0
2005-01-18 08:35:00,133.733,133.748,133.725,133.736,131299999.0
2005-01-18 08:36:00,133.747,133.747,133.733,133.733,127999998.0
2005-01-18 08:37:00,133.738,133.739,133.722,133.724,149899999.0
2005-01-18 08:38:00,133.727,133.741,133.727,133.732,113700001.0
2005-01-18 08:39:00,133.742,133.744,133.72,133.729,135899998.0
2005-01-18 08:40:00,133.734,133.746,133.734,133.746,78300002.0
2005-01-18 08:41:00,133.733,133.733,133.691,133.701,119500000.0
2005-01-18 08:42:00,133.712,133.72,133.697,133.712,99799999.0
2005-01-18 08:43:00,133.702,133.702,133.686,133.7,159399997.0
2005-01-18 08:44:00,133.7,133.703,133.662,133.662,125600001.0
2005-01-18 08:45:00,133.69,133.694,133.66,133.68,86500001.0
2005-01-18 08:46:00,133.685,133.703,133.685,133.698,44000000.0
2005-01-18 08:47:00,133.682,133.692,133.679,133.684,100599999.0
2005-01-18 08:48:00,133.687,133.687,133.676,133.681,91300001.0
2005-01-18 08:49:00,133.674,133.695,133.674,133.675,50300000.0
2005-01-18 08:50:00,133.695,133.695,133.665,133.665,56600000.0
2005-01-18 08:51:00,133.682,133.686,133.672,133.682,97199999.0
2005-01-18 08:52:00,133.686,133.686,133.671,133.679,50800000.0
2005-01-18 08:53:00,133.68,133.68,133.655,133.66,54700000.0
2005-01-18 08:54:00,133.666,133.667,133.645,133.645,60799998.0
2005-01-18 08:55:00,133.652,133.678,133.646,133.678,91499999.0
2005-01-18 08:56:00,133.702,133.706,133.69,133.694,64900000.0
2005-01-18 08:57:00,133.697,133.697,133.686,133.69,182500002.0
2005-01-18 08:58:00,133.685,133.685,133.665,133.665,119399998.0
2005-01-18 08:59:00,133.666,133.68,133.655,133.68,95800001.0
2005-01-18 09:00:00,133.683,133.686,133.675,133.676,84000000.0
2005-01-18 09:01:00,133.686,133.686,133.674,133.674,82999998.0
2005-01-18 09:02:00,133.669,133.684,133.664,133.667,78100002.0
2005-01-18 09:03:00,133.669,133.669,133.656,133.656,75499999.0
2005-01-18 09:04:00,133.657,133.684,133.653,133.684,83900000.0
2005-01-18 09:05:00,133.702,133.702,133.687,133.697,40500000.0
2005-01-18 09:06:00,133.705,133.72,133.689,133.695,140300000.0
2005-01-18 09:07:00,133.687,133.735,133.686,133.704,71200000.0
2005-01-18 09:08:00,133.733,133.739,133.702,133.722,66300000.0
2005-01-18 09:09:00,133.736,133.736,133.716,133.725,124900003.0
2005-01-18 09:10:00,133.726,133.736,133.716,133.716,77800000.0
2005-01-18 09:11:00,133.707,133.727,133.707,133.713,71299999.0
2005-01-18 09:12:00,133.714,133.735,133.714,133.728,182799996.0
2005-01-18 09:13:00,133.728,133.728,133.715,133.715,82800001.0
2005-01-18 09:14:00,133.724,133.742,133.722,133.736,135899999.0
2005-01-18 09:15:00,133.772,133.785,133.765,133.78,125500000.0
2005-01-18 09:16:00,133.787,133.793,133.764,133.785,139900003.0
2005-01-18 09:17:00,133.786,133.801,133.78,133.793,84000000.0
2005-01-18 09:18:00,133.795,133.804,133.775,133.799,50800000.0
2005-01-18 09:19:00,133.81,133.856,133.808,133.85,195900001.0
2005-01-18 09:20:00,133.85,133.874,133.845,133.861,64800000.0
2005-01-18 09:21:00,133.885,133.886,133.849,133.869,81799998.0
2005-01-18 09:22:00,133.891,133.891,133.845,133.852,89900001.0
2005-01-18 09:23:00,133.865,133.865,133.823,133.823,112699999.0
2005-01-18 09:24:00,133.835,133.85,133.835,133.847,62399999.0
2005-01-18 09:25:00,133.857,133.889,133.857,133.884,89900000.0
2005-01-18 09:26:00,133.898,133.898,133.875,133.875,87099999.0
2005-01-18 09:27:00,133.883,133.883,133.845,133.85,54400000.0
2005-01-18 09:28:00,133.843,133.858,133.83,133.853,78099999.0
2005-01-18 09:29:00,133.842,133.842,133.821,133.83,64000001.0
2005-01-18 09:30:00,133.818,133.818,133.79,133.796,86400001.0
2005-01-18 09:31:00,133.805,133.805,133.795,133.795,53200001.0
2005-01-18 09:32:00,133.77,133.78,133.767,133.774,74099998.0
2005-01-18 09:33:00,133.772,133.772,133.761,133.762,157600003.0
2005-01-18 09:34:00,133.777,133.777,133.772,133.776,51800001.0
2005-01-18 09:35:00,133.762,133.778,133.746,133.756,74500000.0
2005-01-18 09:36:00,133.775,133.79,133.767,133.79,86799998.0
2005-01-18 09:37:00,133.783,133.785,133.764,133.764,49500000.0
2005-01-18 09:38:00,133.765,133.775,133.761,133.775,173699998.0
2005-01-18 09:39:00,133.762,133.769,133.746,133.746,66700000.0
2005-01-18 09:40:00,133.741,133.755,133.73,133.733,144600001.0
2005-01-18 09:41:00,133.752,133.754,133.725,133.73,137000001.0
2005-01-18 09:42:00,133.743,133.743,133.722,133.738,157400001.0
2005-01-18 09:43:00,133.712,133.725,133.708,133.711,91600000.0
2005-01-18 09:44:00,133.7,133.706,133.657,133.657,83999999.0
2005-01-18 09:45:00,133.658,133.658,133.629,133.634,79599999.0
2005-01-18 09:46:00,133.65,133.652,133.602,133.602,35999999.0
2005-01-18 09:47:00,133.589,133.589,133.54,133.553,173700001.0
2005-01-18 09:48:00,133.572,133.579,133.564,133.565,206300003.0
2005-01-18 09:49:00,133.591,133.599,133.561,133.561,88800000.0
2005-01-18 09:50:00,133.568,133.568,133.519,133.52,72899999.0
2005-01-18 09:51:00,133.527,133.527,133.494,133.5,70200000.0
2005-01-18 09:52:00,133.514,133.525,133.503,133.504,118700001.0
2005-01-18 09:53:00,133.508,133.508,133.484,133.497,46900000.0
2005-01-18 09:54:00,133.496,133.496,133.464,133.464,50600001.0
2005-01-18 09:55:00,133.475,133.478,133.427,133.427,81400000.0
2005-01-18 09:56:00,133.462,133.472,133.439,133.456,136099999.0
2005-01-18 09:57:00,133.452,133.452,133.448,133.448,1300000.0
2005-01-18 09:58:00,133.44,133.469,133.431,133.458,70300000.0
2005-01-18 09:59:00,133.455,133.487,133.451,133.487,55900000.0
2005-01-18 10:00:00,133.485,133.542,133.485,133.542,161299995.0
2005-01-18 10:01:00,133.55,133.581,133.544,133.569,78299999.0
2005-01-18 10:02:00,133.573,133.573,133.558,133.573,93100001.0
2005-01-18 10:03:00,133.56,133.562,133.551,133.551,86200002.0
2005-01-18 10:04:00,133.56,133.565,133.548,133.548,88300000.0
2005-01-18 10:05:00,133.556,133.569,133.547,133.569,78799998.0
2005-01-18 10:06:00,133.567,133.567,133.553,133.553,52599999.0
2005-01-18 10:07:00,133.545,133.545,133.507,133.507,67500000.0
2005-01-18 10:08:00,133.522,133.522,133.507,133.507,108399999.0
2005-01-18 10:09:00,133.525,133.536,133.508,133.533,92300001.0
2005-01-18 10:10:00,133.559,133.559,133.534,133.539,112699998.0
2005-01-18 10:11:00,133.555,133.555,133.51,133.537,138600001.0
2005-01-18 10:12:00,133.53,133.542,133.513,133.525,98300000.0
2005-01-18 10:13:00,133.531,133.537,133.522,133.533,107600001.0
2005-01-18 10:14:00,133.533,133.533,133.516,133.52,65300000.0
2005-01-18 10:15:00,133.525,133.547,133.525,133.535,83200000.0
2005-01-18 10:16:00,133.557,133.569,133.549,133.556,53500000.0
2005-01-18 10:17:00,133.55,133.55,133.499,133.5,62399999.0
2005-01-18 10:18:00,133.48,133.495,133.443,133.443,96800001.0
2005-01-18 10:19:00,133.454,133.472,133.454,133.46,45400000.0
2005-01-18 10:20:00,133.45,133.462,133.427,133.432,133700000.0
2005-01-18 10:21:00,133.428,133.432,133.409,133.431,97799999.0
2005-01-18 10:22:00,133.434,133.444,133.429,133.444,171300001.0
2005-01-18 10:23:00,133.44,133.455,133.44,133.443,68400000.0
2005-01-18 10:24:00,133.457,133.466,133.448,133.462,197300001.0
2005-01-18 10:25:00,133.477,133.482,133.467,133.469,193700001.0
2005-01-18 10:26:00,133.466,133.489,133.466,133.481,139800000.0
2005-01-18 10:27:00,133.499,133.509,133.486,133.501,151599999.0
2005-01-18 10:28:00,133.478,133.507,133.474,133.483,129599998.0
2005-01-18 10:29:00,133.493,133.507,133.493,133.505,133099997.0
2005-01-18 10:30:00,133.504,133.504,133.442,133.449,179200000.0
2005-01-18 10:31:00,133.452,133.452,133.404,133.411,124099999.0
2005-01-18 10:32:00,133.42,133.431,133.41,133.422,116600000.0
2005-01-18 10:33:00,133.438,133.451,133.438,133.445,91799998.0
2005-01-18 10:34:00,133.435,133.435,133.425,133.425,38400000.0
2005-01-18 10:35:00,133.419,133.434,133.412,133.432,53600000.0
2005-01-18 10:36:00,133.455,133.471,133.453,133.46,111099999.0
2005-01-18 10:37:00,133.471,133.472,133.447,133.451,60799999.0
2005-01-18 10:38:00,133.458,133.464,133.44,133.44,113000001.0
2005-01-18 10:39:00,133.435,133.457,133.435,133.449,112800000.0
2005-01-18 10:40:00,133.463,133.477,133.448,133.47,101199999.0
2005-01-18 10:41:00,133.484,133.522,133.484,133.513,65900000.0
2005-01-18 10:42:00,133.513,133.545,133.511,133.543,63199999.0
2005-01-18 10:43:00,133.555,133.555,133.537,133.537,87799999.0
2005-01-18 10:44:00,133.536,133.545,133.524,133.545,243199998.0
2005-01-18 10:45:00,133.547,133.558,133.522,133.536,102900000.0
2005-01-18 10:46:00,133.53,133.53,133.511,133.512,63700001.0
2005-01-18 10:47:00,133.509,133.526,133.509,133.52,104200003.0
2005-01-18 10:48:00,133.534,133.542,133.534,133.535,52500000.0
2005-01-18 10:49:00,133.533,133.533,133.512,133.52,91699999.0
2005-01-18 10:50:00,133.529,133.545,133.524,133.54,112700001.0
2005-01-18 10:51:00,133.55,133.553,133.541,133.541,121399997.0
2005-01-18 10:52:00,133.54,133.54,133.509,133.509,101499999.0
2005-01-18 10:53:00,133.507,133.526,133.507,133.51,97500002.0
2005-01-18 10:54:00,133.508,133.508,133.467,133.475,175099997.0
2005-01-18 10:55:00,133.48,133.488,133.48,133.483,166000001.0
2005-01-18 10:56:00,133.49,133.519,133.487,133.516,121500000.0
2005-01-18 10:57:00,133.542,133.557,133.535,133.557,72899999.0
2005-01-18 10:58:00,133.568,133.627,133.568,133.622,53900000.0
2005-01-18 10:59:00,133.588,133.588,133.532,133.548,75100000.0
2005-01-18 11:00:00,133.559,133.559,133.54,133.541,134999997.0
2005-01-18 11:01:00,133.545,133.56,133.54,133.54,107499999.0
2005-01-18 11:02:00,133.543,133.547,133.529,133.541,123799998.0
2005-01-18 11:03:00,133.526,133.535,133.521,133.523,120200000.0
2005-01-18 11:04:00,133.53,133.535,133.512,133.512,108399999.0
2005-01-18 11:05:00,133.522,133.522,133.502,133.52,64300000.0
2005-01-18 11:06:00,133.54,133.545,133.525,133.541,165100004.0
2005-01-18 11:07:00,133.542,133.545,133.52,133.52,40599999.0
2005-01-18 11:08:00,133.524,133.529,133.515,133.52,79700000.0
2005-01-18 11:09:00,133.53,133.561,133.517,133.561,47600000.0
2005-01-18 11:10:00,133.571,133.571,133.554,133.558,53699999.0
2005-01-18 11:11:00,133.563,133.563,133.529,133.529,123000001.0
2005-01-18 11:12:00,133.57,133.573,133.532,133.555,199600005.0
2005-01-18 11:13:00,133.564,133.575,133.559,133.559,51000001.0
2005-01-18 11:14:00,133.572,133.596,133.572,133.596,37600000.0
2005-01-18 11:15:00,133.598,133.609,133.598,133.609,63900000.0
2005-01-18 11:16:00,133.608,133.645,133.602,133.643,81500000.0
2005-01-18 11:17:00,133.655,133.696,133.655,133.675,106800001.0
2005-01-18 11:18:00,133.688,133.688,133.657,133.669,51200000.0
2005-01-18 11:19:00,133.676,133.682,133.676,133.68,83500000.0
2005-01-18 11:20:00,133.667,133.689,133.667,133.675,132000001.0
2005-01-18 11:21:00,133.703,133.743,133.7,133.738,123099998.0
2005-01-18 11:22:00,133.753,133.769,133.739,133.758,72500001.0
2005-01-18 11:23:00,133.742,133.792,133.742,133.758,100100003.0
2005-01-18 11:24:00,133.777,133.791,133.756,133.756,96799999.0
2005-01-18 11:25:00,133.754,133.835,133.754,133.813,75200000.0
2005-01-18 11:26:00,133.818,133.825,133.796,133.796,120799999.0
2005-01-18 11:27:00,133.81,133.819,133.791,133.798,95500000.0
2005-01-18 11:28:00,133.805,133.817,133.798,133.805,76400000.0
2005-01-18 11:29:00,133.808,133.808,133.776,133.785,94799999.0
2005-01-18 11:30:00,133.789,133.795,133.778,133.778,60299999.0
2005-01-18 11:31:00,133.768,133.778,133.753,133.769,113399998.0
2005-01-18 11:32:00,133.77,133.77,133.75,133.752,143499996.0
2005-01-18 11:33:00,133.76,133.761,133.745,133.745,38900000.0
2005-01-18 11:34:00,133.745,133.745,133.721,133.721,197100000.0
2005-01-18 11:35:00,133.718,133.725,133.709,133.709,111200000.0
2005-01-18 11:36:00,133.745,133.755,133.735,133.755,119699999.0
2005-01-18 11:37:00,133.775,133.777,133.754,133.754,89900002.0
2005-01-18 11:38:00,133.755,133.757,133.744,133.751,52199998.0
2005-01-18 11:39:00,133.774,133.859,133.774,133.847,67499999.0
2005-01-18 11:40:00,133.855,133.855,133.831,133.832,46300000.0
2005-01-18 11:41:00,133.83,133.843,133.788,133.799,177299998.0
2005-01-18 11:42:00,133.796,133.803,133.781,133.791,116400001.0
2005-01-18 11:43:00,133.787,133.793,133.774,133.774,147400002.0
2005-01-18 11:44:00,133.811,133.815,133.784,133.787,131400000.0
2005-01-18 11:45:00,133.793,133.801,133.779,133.797,115200000.0
2005-01-18 11:46:00,133.808,133.837,133.805,133.836,67399999.0
2005-01-18 11:47:00,133.826,133.826,133.797,133.804,82700001.0
2005-01-18 11:48:00,133.826,133.904,133.826,133.886,153000003.0
2005-01-18 11:49:00,133.888,133.888,133.866,133.876,100399999.0
2005-01-18 11:50:00,133.887,133.893,133.872,133.887,98600001.0
2005-01-18 11:51:00,133.89,133.926,133.89,133.925,65099998.0
2005-01-18 11:52:00,133.91,133.95,133.91,133.936,59699999.0
2005-01-18 11:53:00,133.927,133.957,133.925,133.948,42000000.0
2005-01-18 11:54:00,133.955,133.958,133.894,133.894,65999998.0
2005-01-18 11:55:00,133.9,133.9,133.885,133.895,89600000.0
2005-01-18 11:56:00,133.913,133.94,133.91,133.937,117300001.0
2005-01-18 11:57:00,133.952,133.975,133.952,133.965,89599999.0
2005-01-18 11:58:00,133.955,133.955,133.92,133.92,96799999.0
2005-01-18 11:59:00,133.922,133.922,133.889,133.889,72000000.0
2005-01-18 12:00:00,133.883,133.883,133.855,133.86,110500000.0
2005-01-18 12:01:00,133.862,133.862,133.847,133.85,81500001.0
2005-01-18 12:02:00,133.866,133.867,133.846,133.848,79300002.0
2005-01-18 12:03:00,133.85,133.862,133.845,133.845,92300000.0
2005-01-18 12:04:00,133.85,133.851,133.84,133.845,100600000.0
2005-01-18 12:05:00,133.849,133.858,133.847,133.851,195000002.0
2005-01-18 12:06:00,133.853,133.872,133.853,133.871,67799999.0
2005-01-18 12:07:00,133.885,133.902,133.876,133.895,108199999.0
2005-01-18 12:08:00,133.912,133.919,133.897,133.897,73600001.0
2005-01-18 12:09:00,133.906,133.923,133.906,133.923,96000000.0
2005-01-18 12:10:00,133.932,133.932,133.895,133.895,90200000.0
2005-01-18 12:11:00,133.898,133.906,133.89,133.906,66099999.0
2005-01-18 12:12:00,133.909,133.914,133.903,133.903,142800000.0
2005-01-18 12:13:00,133.905,133.911,133.898,133.898,37600000.0
2005-01-18 12:14:00,133.916,133.916,133.883,133.893,105700001.0
2005-01-18 12:15:00,133.893,133.913,133.893,133.905,104699998.0
2005-01-18 12:16:00,133.908,133.965,133.904,133.963,86100000.0
2005-01-18 12:17:00,133.97,133.985,133.958,133.98,67800000.0
2005-01-18 12:18:00,133.974,133.974,133.93,133.93,63499999.0
2005-01-18 12:19:00,133.93,134.0,133.93,134.0,92200000.0
2005-01-18 12:20:00,134.027,134.038,134.014,134.035,101300001.0
2005-01-18 12:21:00,134.033,134.033,134.02,134.021,96000002.0
2005-01-18 12:22:00,134.026,134.029,134.016,134.017,64200000.0
2005-01-18 12:23:00,134.021,134.021,133.998,133.999,83600001.0
2005-01-18 12:24:00,134.013,134.02,133.988,133.988,49900000.0
2005-01-18 12:25:00,133.985,133.994,133.968,133.976,130899999.0
2005-01-18 12:26:00,134.001,134.001,133.973,133.98,60700000.0
2005-01-18 12:27:00,133.972,133.991,133.969,133.981,67000000.0
2005-01-18 12:28:00,134.011,134.018,133.995,133.999,121599999.0
2005-01-18 12:29:00,134.015,134.108,134.014,134.105,86200000.0
2005-01-18 12:30:00,134.125,134.154,134.112,134.122,103099999.0
2005-01-18 12:31:00,134.13,134.152,134.124,134.143,97400002.0
2005-01-18 12:32:00,134.163,134.193,134.158,134.178,87599999.0
2005-01-18 12:33:00,134.194,134.208,134.188,134.206,65600000.0
2005-01-18 12:34:00,134.204,134.204,134.174,134.181,117700000.0
2005-01-18 12:35:00,134.172,134.172,134.128,134.128,39000000.0
2005-01-18 12:36:00,134.137,134.143,134.121,134.121,119600001.0
2005-01-18 12:37:00,134.123,134.145,134.123,134.131,53600000.0
2005-01-18 12:38:00,134.131,134.14,134.116,134.116,53600000.0
2005-01-18 12:39:00,134.121,134.128,134.106,134.118,150100002.0
2005-01-18 12:40:00,134.115,134.115,134.096,134.109,65800000.0
2005-01-18 12:41:00,134.117,134.137,134.117,134.13,159800002.0
2005-01-18 12:42:00,134.147,134.156,134.135,134.135,125600000.0
2005-01-18 12:43:00,134.15,134.164,134.15,134.164,97099999.0
2005-01-18 12:44:00,134.193,134.228,134.191,134.218,127500000.0
2005-01-18 12:45:00,134.248,134.248,134.228,134.228,94500001.0
2005-01-18 12:46:00,134.247,134.248,134.234,134.241,55999999.0
2005-01-18 12:47:00,134.238,134.251,134.235,134.239,89300000.0
2005-01-18 12:48:00,134.248,134.255,134.241,134.248,92399998.0
2005-01-18 12:49:00,134.254,134.346,134.254,134.337,100200000.0
2005-01-18 12:50:00,134.355,134.355,134.301,134.301,57000000.0
2005-01-18 12:51:00,134.303,134.331,134.294,134.321,62400000.0
2005-01-18 12:52:00,134.335,134.335,134.31,134.31,77899999.0
2005-01-18 12:53:00,134.338,134.338,134.294,134.294,78600000.0
2005-01-18 12:54:00,134.292,134.31,134.285,134.285,82400000.0
2005-01-18 12:55:00,134.283,134.283,134.263,134.27,116499997.0
2005-01-18 12:56:00,134.261,134.261,134.184,134.186,77499998.0
2005-01-18 12:57:00,134.203,134.209,134.162,134.175,142300002.0
2005-01-18 12:58:00,134.194,134.2,134.178,134.193,78800000.0
2005-01-18 12:59:00,134.193,134.205,134.185,134.199,126000000.0
2005-01-18 13:00:00,134.193,134.207,134.181,134.2,58100000.0
2005-01-18 13:01:00,134.205,134.208,134.182,134.195,149900001.0
2005-01-18 13:02:00,134.192,134.199,134.161,134.161,61899999.0
2005-01-18 13:03:00,134.158,134.158,134.125,134.125,86199998.0
2005-01-18 13:04:00,134.131,134.14,134.131,134.135,81500000.0
2005-01-18 13:05:00,134.143,134.163,134.141,134.155,113200001.0
2005-01-18 13:06:00,134.162,134.211,134.157,134.192,93600001.0
2005-01-18 13:07:00,134.2,134.211,134.19,134.19,84399999.0
2005-01-18 13:08:00,134.215,134.215,134.197,134.204,138700000.0
2005-01-18 13:09:00,134.237,134.247,134.209,134.245,139100001.0
2005-01-18 13:10:00,134.235,134.263,134.208,134.262,153400001.0
2005-01-18 13:11:00,134.283,134.287,134.267,134.287,92500000.0
2005-01-18 13:12:00,134.289,134.298,134.28,134.28,64799999.0
2005-01-18 13:13:00,134.29,134.299,134.271,134.291,149500000.0
2005-01-18 13:14:00,134.308,134.315,134.28,134.298,126599998.0
2005-01-18 13:15:00,134.307,134.307,134.262,134.284,98000002.0
2005-01-18 13:16:00,134.283,134.283,134.263,134.263,59200000.0
2005-01-18 13:17:00,134.258,134.298,134.258,134.29,122600001.0
2005-01-18 13:18:00,134.293,134.299,134.277,134.292,111900002.0
2005-01-18 13:19:00,134.292,134.293,134.274,134.284,88699999.0
2005-01-18 13:20:00,134.3,134.3,134.27,134.27,61699999.0
2005-01-18 13:21:00,134.257,134.269,134.23,134.23,59800000.0
2005-01-18 13:22:00,134.227,134.227,134.219,134.22,101200000.0
2005-01-18 13:23:00,134.22,134.229,134.22,134.223,67099999.0
2005-01-18 13:24:00,134.233,134.233,134.215,134.226,85300000.0
2005-01-18 13:25:00,134.224,134.224,134.195,134.195,85700000.0
2005-01-18 13:26:00,134.2,134.21,134.196,134.198,75800000.0
2005-01-18 13:27:00,134.207,134.207,134.192,134.192,156700000.0
2005-01-18 13:28:00,134.193,134.213,134.191,134.198,102999999.0
2005-01-18 13:29:00,134.217,134.226,134.208,134.215,98300000.0
2005-01-18 13:30:00,134.233,134.237,134.216,134.229,227599997.0
2005-01-18 13:31:00,134.225,134.234,134.202,134.202,119400001.0
2005-01-18 13:32:00,134.191,134.203,134.188,134.194,36700000.0
2005-01-18 13:33:00,134.21,134.21,134.185,134.185,60800000.0
2005-01-18 13:34:00,134.169,134.186,134.169,134.186,35300000.0
2005-01-18 13:35:00,134.181,134.183,134.146,134.146,54100000.0
2005-01-18 13:36:00,134.14,134.14,134.11,134.12,95799999.0
2005-01-18 13:37:00,134.143,134.149,134.132,134.143,57500000.0
2005-01-18 13:38:00,134.155,134.155,134.131,134.14,93400000.0
2005-01-18 13:39:00,134.138,134.152,134.136,134.146,91000002.0
2005-01-18 13:40:00,134.142,134.154,134.126,134.139,148599998.0
2005-01-18 13:41:00,134.125,134.14,134.118,134.122,107800000.0
2005-01-18 13:42:00,134.155,134.159,134.133,134.142,78400000.0
2005-01-18 13:43:00,134.158,134.176,134.157,134.175,193000001.0
2005-01-18 13:44:00,134.162,134.169,134.145,134.145,219699999.0
2005-01-18 13:45:00,134.146,134.146,134.136,134.136,8800000.0
2005-01-18 13:46:00,134.152,134.206,134.147,134.197,159300000.0
2005-01-18 13:47:00,134.225,134.259,134.198,134.198,134999997.0
2005-01-18 13:48:00,134.233,134.257,134.163,134.245,86299998.0
2005-01-18 13:49:00,134.247,134.255,134.224,134.236,113500001.0
2005-01-18 13:50:00,134.245,134.273,134.232,134.255,37600000.0
2005-01-18 13:51:00,134.253,134.294,134.241,134.261,91700001.0
2005-01-18 13:52:00,134.287,134.295,134.264,134.295,50300000.0
2005-01-18 13:53:00,134.293,134.315,134.286,134.301,136499999.0
2005-01-18 13:54:00,134.299,134.299,134.287,134.295,113799999.0
2005-01-18 13:55:00,134.29,134.29,134.245,134.245,88599998.0
2005-01-18 13:56:00,134.212,134.212,134.155,134.155,30400001.0
2005-01-18 13:57:00,134.163,134.163,134.105,134.121,111099999.0
2005-01-18 13:58:00,134.147,134.158,134.127,134.155,96499999.0
2005-01-18 13:59:00,134.166,134.192,134.166,134.188,65999998.0
2005-01-18 14:00:00,134.205,134.205,134.191,134.193,68500001.0
2005-01-18 14:01:00,134.202,134.203,134.192,134.192,100499997.0
2005-01-18 14:02:00,134.183,134.248,134.183,134.237,82500000.0
2005-01-18 14:03:00,134.251,134.251,134.19,134.202,96500000.0
2005-01-18 14:04:00,134.21,134.215,134.175,134.175,78600000.0
2005-01-18 14:05:00,134.173,134.197,134.173,134.195,97100000.0
2005-01-18 14:06:00,134.208,134.213,134.191,134.191,87800001.0
2005-01-18 14:07:00,134.191,134.203,134.175,134.175,72499999.0
2005-01-18 14:08:00,134.175,134.192,134.166,134.166,91200000.0
2005-01-18 14:09:00,134.159,134.159,134.145,134.145,45199999.0
2005-01-18 14:10:00,134.147,134.158,134.136,134.136,40600000.0
2005-01-18 14:11:00,134.15,134.15,134.133,134.133,61599999.0
2005-01-18 14:12:00,134.152,134.152,134.129,134.129,37800000.0
2005-01-18 14:13:00,134.13,134.133,134.115,134.115,91900002.0
2005-01-18 14:14:00,134.113,134.122,134.113,134.122,18400000.0
2005-01-18 14:15:00,134.129,134.134,134.105,134.115,121000000.0
2005-01-18 14:16:00,134.113,134.113,134.099,134.102,51200000.0
2005-01-18 14:17:00,134.103,134.119,134.091,134.098,139099998.0
2005-01-18 14:18:00,134.088,134.105,134.081,134.104,122200000.0
2005-01-18 14:19:00,134.107,134.107,134.095,134.104,149200000.0
2005-01-18 14:20:00,134.112,134.12,134.095,134.1,46100000.0
2005-01-18 14:21:00,134.098,134.101,134.09,134.092,115799996.0
2005-01-18 14:22:00,134.122,134.124,134.104,134.113,102199998.0
2005-01-18 14:23:00,134.124,134.138,134.124,134.138,55299999.0
2005-01-18 14:24:00,134.148,134.148,134.125,134.138,70299999.0
2005-01-18 14:25:00,134.128,134.128,134.127,134.127,20000000.0
2005-01-18 14:26:00,134.125,134.137,134.125,134.125,77700000.0
2005-01-18 14:27:00,134.142,134.142,134.12,134.121,108900000.0
2005-01-18 14:28:00,134.13,134.145,134.127,134.127,169700002.0
2005-01-18 14:29:00,134.119,134.124,134.119,134.124,80200000.0
2005-01-18 14:30:00,134.11,134.113,134.104,134.104,98000000.0
2005-01-18 14:31:00,134.113,134.113,134.089,134.098,82400000.0
2005-01-18 14:32:00,134.104,134.104,134.095,134.099,85500001.0
2005-01-18 14:33:00,134.103,134.109,134.098,134.099,91100001.0
2005-01-18 14:34:00,134.103,134.109,134.1,134.101,55700001.0
2005-01-18 14:35:00,134.103,134.124,134.103,134.124,101999998.0
2005-01-18 14:36:00,134.128,134.128,134.114,134.12,90699999.0
2005-01-18 14:37:00,134.127,134.127,134.114,134.12,88699999.0
2005-01-18 14:38:00,134.115,134.135,134.112,134.117,167600000.0
2005-01-18 14:39:00,134.104,134.132,134.099,134.13,80499999.0
2005-01-18 14:40:00,134.127,134.144,134.127,134.139,116900001.0
2005-01-18 14:41:00,134.149,134.151,134.133,134.134,89500000.0
2005-01-18 14:42:00,134.148,134.175,134.148,134.17,83400000.0
2005-01-18 14:43:00,134.183,134.2,134.177,134.19,114400002.0
2005-01-18 14:44:00,134.22,134.22,134.203,134.21,65800000.0
2005-01-18 14:45:00,134.223,134.223,134.208,134.219,139600001.0
2005-01-18 14:46:00,134.218,134.253,134.215,134.25,112400001.0
2005-01-18 14:47:00,134.25,134.25,134.236,134.237,109100000.0
2005-01-18 14:48:00,134.235,134.235,134.202,134.217,90399999.0
2005-01-18 14:49:00,134.228,134.233,134.216,134.222,113999999.0
2005-01-18 14:50:00,134.231,134.236,134.223,134.23,49800000.0
2005-01-18 14:51:00,134.215,134.226,134.206,134.217,135300000.0
2005-01-18 14:52:00,134.221,134.222,134.215,134.216,59200001.0
2005-01-18 14:53:00,134.221,134.238,134.221,134.23,156999998.0
2005-01-18 14:54:00,133.9,133.9,133.89,133.9,71600000.0
2005-01-18 14:55:00,133.9,133.91,133.89,133.91,71600000.0
2005-01-18 14:56:00,133.92,133.94,133.91,133.93,71600000.0
2005-01-18 14:57:00,134.248,134.251,134.242,134.242,71600000.0
2005-01-18 14:58:00,134.251,134.263,134.241,134.241,136300000.0
2005-01-18 14:59:00,134.239,134.239,134.197,134.197,86900000.0
2005-01-18 15:00:00,134.215,134.215,134.202,134.21,101299998.0
2005-01-18 15:01:00,134.205,134.216,134.195,134.195,68100000.0
2005-01-18 15:02:00,134.202,134.209,134.202,134.208,126700000.0
2005-01-18 15:03:00,134.208,134.211,134.193,134.194,71700000.0
2005-01-18 15:04:00,134.202,134.203,134.189,134.189,63299999.0
2005-01-18 15:05:00,134.197,134.208,134.186,134.186,133399998.0
2005-01-18 15:06:00,134.203,134.203,134.188,134.192,55500001.0
2005-01-18 15:07:00,134.198,134.198,134.177,134.177,48300000.0
2005-01-18 15:08:00,134.188,134.188,134.184,134.185,51100000.0
2005-01-18 15:09:00,134.184,134.198,134.139,134.139,32300000.0
2005-01-18 15:10:00,134.117,134.117,134.08,134.09,60300001.0
2005-01-18 15:11:00,134.077,134.088,134.061,134.061,71100001.0
2005-01-18 15:12:00,134.063,134.063,134.024,134.025,106900001.0
2005-01-18 15:13:00,134.042,134.046,134.014,134.028,133199998.0
2005-01-18 15:14:00,134.053,134.06,134.039,134.05,110600001.0
2005-01-18 15:15:00,134.028,134.051,134.028,134.033,76499999.0
2005-01-18 15:16:00,134.031,134.039,133.998,133.998,104000000.0
2005-01-18 15:17:00,133.983,133.983,133.941,133.943,80800000.0
2005-01-18 15:18:00,133.92,133.936,133.886,133.886,161300001.0
2005-01-18 15:19:00,133.867,133.867,133.816,133.816,37100000.0
2005-01-18 15:20:00,133.83,133.84,133.808,133.836,66400000.0
2005-01-18 15:21:00,133.867,133.88,133.848,133.857,72900000.0
2005-01-18 15:22:00,133.885,133.89,133.862,133.888,115500000.0
2005-01-18 15:23:00,133.913,133.942,133.9,133.942,87100002.0
2005-01-18 15:24:00,133.955,133.955,133.928,133.93,62900000.0
2005-01-18 15:25:00,133.943,133.966,133.935,133.953,43600000.0
2005-01-18 15:26:00,133.971,133.971,133.941,133.945,102700001.0
2005-01-18 15:27:00,133.958,133.977,133.952,133.959,120000000.0
2005-01-18 15:28:00,133.982,133.982,133.944,133.962,48900000.0
2005-01-18 15:29:00,133.96,134.012,133.952,134.007,151099996.0
2005-01-18 15:30:00,134.002,134.004,133.976,133.99,107100002.0
2005-01-18 15:31:00,134.0,134.008,133.886,133.886,115800000.0
2005-01-18 15:32:00,133.947,133.979,133.909,133.945,68800001.0
2005-01-18 15:33:00,133.94,133.961,133.92,133.954,89600000.0
2005-01-18 15:34:00,133.943,133.943,133.877,133.921,77700000.0
2005-01-18 15:35:00,133.925,133.925,133.875,133.889,77899999.0
2005-01-18 15:36:00,133.917,133.918,133.862,133.863,142700001.0
2005-01-18 15:37:00,133.876,133.876,133.852,133.854,58400000.0
2005-01-18 15:38:00,133.842,133.842,133.822,133.822,67200001.0
2005-01-18 15:39:00,133.843,133.86,133.836,133.858,79400001.0
2005-01-18 15:40:00,133.865,133.865,133.842,133.856,70600000.0
2005-01-18 15:41:00,133.867,133.867,133.836,133.844,64899999.0
2005-01-18 15:42:00,133.847,133.853,133.836,133.841,80400000.0
2005-01-18 15:43:00,133.834,133.842,133.831,133.831,75699999.0
2005-01-18 15:44:00,133.84,133.85,133.84,133.85,117999997.0
2005-01-18 15:45:00,133.877,133.878,133.867,133.87,106000001.0
2005-01-18 15:46:00,133.884,133.884,133.879,133.879,55100002.0
2005-01-18 15:47:00,133.9,133.9,133.865,133.865,46200000.0
2005-01-18 15:48:00,133.883,133.897,133.871,133.893,122200001.0
2005-01-18 15:49:00,133.915,133.925,133.888,133.894,71600001.0
2005-01-18 15:50:00,133.883,133.883,133.851,133.859,96099998.0
2005-01-18 15:51:00,133.882,133.882,133.86,133.86,29700000.0
2005-01-18 15:52:00,133.878,133.886,133.855,133.855,113800000.0
2005-01-18 15:53:00,133.862,133.912,133.862,133.891,39000000.0
2005-01-18 15:54:00,133.886,133.901,133.884,133.901,41600000.0
2005-01-18 15:55:00,133.895,133.906,133.886,133.898,85699999.0
2005-01-18 15:56:00,133.911,133.921,133.907,133.908,136100001.0
2005-01-18 15:57:00,133.93,133.93,133.904,133.905,107899999.0
2005-01-18 15:58:00,133.916,133.928,133.898,133.912,61199999.0
2005-01-18 15:59:00,133.922,133.934,133.848,133.848,85900000.0
2005-01-18 16:00:00,133.87,133.87,133.706,133.777,138599996.0
2005-01-18 16:01:00,133.733,133.766,133.689,133.723,136099999.0
2005-01-18 16:02:00,133.768,133.796,133.755,133.775,88800000.0
2005-01-18 16:03:00,133.8,133.8,133.773,133.784,57200000.0
2005-01-18 16:04:00,133.796,133.816,133.791,133.801,146099999.0
2005-01-18 16:05:00,133.824,133.834,133.808,133.808,47500000.0
2005-01-18 16:06:00,133.801,133.803,133.792,133.793,78399999.0
2005-01-18 16:07:00,133.58,133.59,133.57,133.59,256600005.0
2005-01-18 16:08:00,133.58,133.6,133.58,133.58,256600005.0
2005-01-18 16:09:00,133.57,133.6,133.57,133.6,256600005.0
2005-01-18 16:10:00,133.61,133.61,133.56,133.57,256600005.0
2005-01-18 16:11:00,133.57,133.58,133.56,133.57,256600005.0
2005-01-18 16:12:00,133.56,133.57,133.53,133.53,256600005.0
2005-01-18 16:13:00,133.53,133.55,133.53,133.54,256600005.0
2005-01-18 16:14:00,133.53,133.56,133.53,133.54,256600005.0
2005-01-18 16:15:00,133.54,133.56,133.53,133.55,256600005.0
2005-01-18 16:16:00,133.55,133.59,133.55,133.59,256600005.0
2005-01-18 16:20:00,133.6,133.61,133.59,133.61,256600005.0
2005-01-18 16:21:00,133.61,133.61,133.59,133.6,256600005.0
2005-01-18 16:22:00,133.61,133.61,133.59,133.61,256600005.0
2005-01-18 16:23:00,133.6,133.63,133.6,133.61,256600005.0
2005-01-18 16:24:00,133.6,133.64,133.6,133.64,256600005.0
2005-01-18 16:29:00,133.66,133.67,133.64,133.67,256600005.0
2005-01-18 16:30:00,133.66,133.67,133.64,133.64,256600005.0
2005-01-18 16:31:00,133.66,133.67,133.64,133.66,256600005.0
2005-01-18 16:32:00,133.67,133.67,133.64,133.64,256600005.0
2005-01-18 16:33:00,133.66,133.66,133.64,133.64,256600005.0
2005-01-18 16:34:00,133.66,133.66,133.64,133.64,256600005.0
2005-01-18 16:35:00,133.66,133.67,133.64,133.66,256600005.0
2005-01-18 16:36:00,133.64,133.66,133.64,133.64,256600005.0
2005-01-18 16:37:00,133.66,133.66,133.66,133.66,256600005.0
2005-01-18 16:38:00,133.64,133.66,133.64,133.66,256600005.0
2005-01-18 16:39:00,133.64,133.66,133.64,133.66,256600005.0
2005-01-18 16:40:00,133.64,133.66,133.63,133.64,256600005.0
2005-01-18 16:41:00,133.66,133.66,133.64,133.64,256600005.0
2005-01-18 16:42:00,133.66,133.67,133.64,133.66,256600005.0
2005-01-18 16:43:00,133.64,133.69,133.64,133.66,256600005.0
2005-01-18 16:44:00,133.64,133.66,133.63,133.64,256600005.0
2005-01-18 16:45:00,133.66,133.69,133.64,133.67,256600005.0
2005-01-18 16:46:00,133.68,133.69,133.66,133.68,256600005.0
2005-01-18 16:47:00,133.67,133.7,133.67,133.7,256600005.0
2005-01-18 16:48:00,133.69,133.69,133.66,133.66,256600005.0
2005-01-18 16:49:00,133.67,133.72,133.67,133.71,256600005.0
2005-01-18 16:50:00,133.7,133.71,133.69,133.7,256600005.0
2005-01-18 16:51:00,133.69,133.7,133.68,133.68,256600005.0
2005-01-18 16:52:00,133.69,133.7,133.68,133.68,256600005.0
2005-01-18 16:53:00,133.67,133.68,133.66,133.68,256600005.0
2005-01-18 16:54:00,133.67,133.69,133.64,133.64,256600005.0
2005-01-18 16:55:00,133.66,133.66,133.64,133.66,256600005.0
2005-01-18 16:56:00,133.64,133.66,133.61,133.64,256600005.0
2005-01-18 16:57:00,133.66,133.66,133.61,133.66,256600005.0
2005-01-18 16:58:00,133.63,133.66,133.63,133.64,256600005.0
2005-01-18 16:59:00,133.63,133.64,133.59,133.59,256600005.0
2005-01-18 17:00:00,133.6,133.63,133.58,133.6,256600005.0
2005-01-18 17:01:00,133.59,133.63,133.58,133.63,256600005.0
2005-01-18 17:02:00,133.64,133.64,133.6,133.61,256600005.0
2005-01-18 17:03:00,133.6,133.61,133.56,133.59,256600005.0
2005-01-18 17:04:00,133.58,133.59,133.56,133.58,256600005.0
2005-01-18 17:05:00,133.59,133.59,133.58,133.59,256600005.0
2005-01-18 17:06:00,133.6,133.61,133.58,133.6,256600005.0
2005-01-18 17:07:00,133.59,133.61,133.58,133.59,256600005.0
2005-01-18 17:08:00,133.58,133.61,133.58,133.59,256600005.0
2005-01-18 17:09:00,133.58,133.6,133.57,133.6,256600005.0
2005-01-18 17:10:00,133.61,133.63,133.59,133.61,256600005.0
2005-01-18 17:11:00,133.63,133.64,133.61,133.61,256600005.0
2005-01-18 17:12:00,133.6,133.6,133.6,133.6,256600005.0
2005-01-18 17:13:00,133.61,133.61,133.61,133.61,256600005.0
2005-01-18 17:15:00,133.6,133.6,133.6,133.6,256600005.0
2005-01-18 17:20:00,133.64,133.65,133.62,133.63,256600005.0
2005-01-18 17:21:00,133.62,133.64,133.62,133.63,256600005.0
2005-01-18 17:22:00,133.63,133.63,133.62,133.63,256600005.0
2005-01-18 17:23:00,133.63,133.63,133.63,133.63,256600005.0
2005-01-18 17:26:00,133.59,133.59,133.59,133.59,256600005.0
2005-01-18 17:28:00,133.59,133.6,133.58,133.58,256600005.0
2005-01-18 17:30:00,133.59,133.59,133.57,133.57,256600005.0
2005-01-18 17:31:00,133.55,133.56,133.53,133.53,256600005.0
2005-01-18 17:34:00,133.55,133.55,133.55,133.55,256600005.0
2005-01-18 17:36:00,133.59,133.59,133.58,133.59,256600005.0
2005-01-18 17:37:00,133.63,133.63,133.61,133.61,256600005.0
2005-01-18 17:38:00,133.63,133.63,133.61,133.61,256600005.0
2005-01-18 17:39:00,133.62,133.64,133.61,133.61,256600005.0
2005-01-18 17:40:00,133.63,133.63,133.6,133.6,256600005.0
2005-01-18 17:41:00,133.6,133.61,133.54,133.54,256600005.0
2005-01-18 17:42:00,133.56,133.58,133.54,133.54,256600005.0
2005-01-18 17:43:00,133.56,133.59,133.5,133.5,256600005.0
2005-01-18 17:44:00,133.51,133.58,133.51,133.53,256600005.0
2005-01-18 17:45:00,133.54,133.54,133.49,133.51,256600005.0
2005-01-18 17:46:00,133.53,133.54,133.5,133.51,256600005.0
2005-01-18 17:49:00,133.54,133.54,133.51,133.51,256600005.0
2005-01-18 17:50:00,133.53,133.53,133.5,133.51,256600005.0
2005-01-18 17:51:00,133.53,133.53,133.51,133.51,256600005.0
2005-01-18 17:52:00,133.5,133.54,133.5,133.53,256600005.0
2005-01-18 17:53:00,133.54,133.54,133.51,133.54,256600005.0
2005-01-18 17:54:00,133.53,133.53,133.5,133.53,256600005.0
2005-01-18 17:55:00,133.54,133.54,133.51,133.51,256600005.0
2005-01-18 17:56:00,133.51,133.54,133.51,133.53,256600005.0
2005-01-18 17:57:00,133.53,133.56,133.53,133.54,256600005.0
2005-01-18 17:58:00,133.56,133.57,133.53,133.53,256600005.0
2005-01-18 17:59:00,133.54,133.57,133.54,133.56,256600005.0
2005-01-18 18:00:00,133.54,133.58,133.54,133.56,256600005.0
2005-01-18 18:01:00,133.54,133.57,133.54,133.57,256600005.0
2005-01-18 18:02:00,133.56,133.57,133.54,133.54,256600005.0
2005-01-18 18:03:00,133.56,133.57,133.54,133.56,256600005.0
2005-01-18 18:04:00,133.57,133.57,133.54,133.56,256600005.0
2005-01-18 18:05:00,133.54,133.58,133.54,133.58,256600005.0
2005-01-18 18:06:00,133.59,133.61,133.58,133.6,256600005.0
2005-01-18 18:07:00,133.59,133.6,133.58,133.59,256600005.0
2005-01-18 18:08:00,133.6,133.6,133.54,133.54,256600005.0
2005-01-18 18:09:00,133.56,133.56,133.54,133.54,256600005.0
2005-01-18 18:10:00,133.54,133.54,133.53,133.53,256600005.0
2005-01-18 18:11:00,133.54,133.58,133.54,133.58,256600005.0
2005-01-18 18:12:00,133.57,133.58,133.54,133.54,256600005.0
2005-01-18 18:13:00,133.54,133.56,133.53,133.53,256600005.0
2005-01-18 18:14:00,133.51,133.56,133.51,133.56,256600005.0
2005-01-18 18:15:00,133.54,133.54,133.53,133.54,256600005.0
2005-01-18 18:16:00,133.55,133.55,133.51,133.54,256600005.0
2005-01-18 18:17:00,133.53,133.54,133.51,133.51,256600005.0
2005-01-18 18:18:00,133.53,133.54,133.51,133.53,256600005.0
2005-01-18 18:19:00,133.52,133.54,133.51,133.51,256600005.0
2005-01-18 18:20:00,133.53,133.56,133.51,133.54,256600005.0
2005-01-18 18:21:00,133.56,133.56,133.54,133.54,256600005.0
2005-01-18 18:22:00,133.56,133.56,133.54,133.54,256600005.0
2005-01-18 18:23:00,133.54,133.56,133.53,133.56,256600005.0
2005-01-18 18:24:00,133.53,133.54,133.51,133.53,256600005.0
2005-01-18 18:25:00,133.51,133.53,133.49,133.49,256600005.0
2005-01-18 18:26:00,133.48,133.51,133.48,133.49,256600005.0
2005-01-18 18:27:00,133.48,133.49,133.46,133.48,256600005.0
2005-01-18 18:28:00,133.47,133.49,133.46,133.47,256600005.0
2005-01-18 18:29:00,133.49,133.49,133.47,133.47,256600005.0
2005-01-18 18:30:00,133.46,133.49,133.46,133.48,256600005.0
2005-01-18 18:31:00,133.49,133.49,133.47,133.49,256600005.0
2005-01-18 18:32:00,133.47,133.47,133.45,133.47,256600005.0
2005-01-18 18:33:00,133.46,133.48,133.46,133.48,256600005.0
2005-01-18 18:34:00,133.47,133.47,133.46,133.46,256600005.0
2005-01-18 18:35:00,133.46,133.48,133.46,133.48,256600005.0
2005-01-18 18:36:00,133.47,133.49,133.46,133.48,256600005.0
2005-01-18 18:37:00,133.5,133.5,133.48,133.48,256600005.0
2005-01-18 18:38:00,133.49,133.5,133.49,133.5,256600005.0
2005-01-18 18:39:00,133.49,133.5,133.48,133.49,256600005.0
2005-01-18 18:41:00,133.5,133.5,133.49,133.49,256600005.0
2005-01-18 18:42:00,133.5,133.54,133.5,133.53,256600005.0
2005-01-18 18:43:00,133.51,133.54,133.51,133.53,256600005.0
2005-01-18 18:44:00,133.54,133.55,133.53,133.55,256600005.0
2005-01-18 18:45:00,133.55,133.57,133.54,133.56,256600005.0
2005-01-18 18:46:00,133.57,133.58,133.56,133.56,256600005.0
2005-01-18 18:47:00,133.54,133.56,133.53,133.54,256600005.0
2005-01-18 18:48:00,133.53,133.54,133.53,133.54,256600005.0
2005-01-18 18:49:00,133.54,133.55,133.54,133.55,256600005.0
2005-01-18 18:50:00,133.54,133.56,133.54,133.56,256600005.0
2005-01-18 18:51:00,133.55,133.57,133.54,133.56,256600005.0
2005-01-18 18:52:00,133.57,133.58,133.54,133.56,256600005.0
2005-01-18 18:53:00,133.57,133.57,133.56,133.56,256600005.0
2005-01-18 18:54:00,133.55,133.56,133.54,133.56,256600005.0
2005-01-18 18:55:00,133.57,133.58,133.57,133.57,256600005.0
2005-01-18 18:56:00,133.56,133.56,133.54,133.54,256600005.0
2005-01-18 18:57:00,133.56,133.56,133.56,133.56,256600005.0
2005-01-18 18:59:00,133.57,133.57,133.57,133.57,256600005.0
2005-01-18 19:00:00,133.57,133.58,133.57,133.57,256600005.0
2005-01-18 19:01:00,133.56,133.58,133.56,133.57,256600005.0
2005-01-18 19:02:00,133.58,133.58,133.57,133.58,256600005.0
2005-01-18 19:03:00,133.57,133.58,133.57,133.58,256600005.0
2005-01-18 19:04:00,133.57,133.57,133.57,133.57,256600005.0
2005-01-18 19:05:00,133.57,133.58,133.56,133.57,256600005.0
2005-01-18 19:06:00,133.57,133.58,133.57,133.57,256600005.0
2005-01-18 19:07:00,133.56,133.57,133.56,133.57,256600005.0
2005-01-18 19:10:00,133.58,133.58,133.58,133.58,256600005.0
2005-01-18 19:11:00,133.57,133.59,133.57,133.59,256600005.0
2005-01-18 19:12:00,133.61,133.63,133.59,133.63,256600005.0
2005-01-18 19:13:00,133.61,133.63,133.61,133.61,256600005.0
2005-01-18 19:14:00,133.6,133.61,133.59,133.6,256600005.0
2005-01-18 19:15:00,133.59,133.59,133.57,133.59,256600005.0
2005-01-18 19:16:00,133.6,133.61,133.58,133.6,256600005.0
2005-01-18 19:17:00,133.59,133.61,133.58,133.6,256600005.0
2005-01-18 19:18:00,133.59,133.59,133.57,133.59,256600005.0
2005-01-18 19:19:00,133.58,133.6,133.58,133.6,256600005.0
2005-01-18 19:20:00,133.61,133.66,133.61,133.66,256600005.0
2005-01-18 19:21:00,133.64,133.68,133.64,133.67,256600005.0
2005-01-18 19:22:00,133.68,133.68,133.64,133.66,256600005.0
2005-01-18 19:23:00,133.64,133.64,133.61,133.61,256600005.0
2005-01-18 19:24:00,133.6,133.63,133.6,133.63,256600005.0
2005-01-18 19:25:00,133.61,133.61,133.61,133.61,256600005.0
2005-01-18 19:26:00,133.63,133.63,133.6,133.61,256600005.0
2005-01-18 19:27:00,133.6,133.63,133.58,133.61,256600005.0
2005-01-18 19:28:00,133.6,133.63,133.57,133.59,256600005.0
2005-01-18 19:29:00,133.59,133.61,133.57,133.61,256600005.0
2005-01-18 19:30:00,133.6,133.61,133.6,133.61,256600005.0
2005-01-18 19:31:00,133.6,133.61,133.59,133.61,256600005.0
2005-01-18 19:32:00,133.63,133.64,133.61,133.61,256600005.0
2005-01-18 19:33:00,133.61,133.63,133.6,133.61,256600005.0
2005-01-18 19:34:00,133.6,133.61,133.6,133.6,256600005.0
2005-01-18 19:35:00,133.61,133.61,133.6,133.6,256600005.0
2005-01-18 19:36:00,133.6,133.6,133.6,133.6,256600005.0
2005-01-18 19:37:00,133.6,133.61,133.6,133.61,256600005.0
2005-01-18 19:38:00,133.6,133.61,133.6,133.6,256600005.0
2005-01-18 19:39:00,133.61,133.61,133.6,133.6,256600005.0
2005-01-18 19:40:00,133.59,133.61,133.59,133.6,256600005.0
2005-01-18 19:41:00,133.58,133.61,133.58,133.61,256600005.0
2005-01-18 19:42:00,133.59,133.6,133.58,133.58,256600005.0
2005-01-18 19:43:00,133.57,133.59,133.57,133.58,256600005.0
2005-01-18 19:44:00,133.57,133.58,133.56,133.56,256600005.0
2005-01-18 19:45:00,133.57,133.57,133.56,133.57,256600005.0
2005-01-18 19:46:00,133.58,133.58,133.57,133.58,256600005.0
2005-01-18 19:48:00,133.58,133.6,133.58,133.6,256600005.0
2005-01-18 19:49:00,133.58,133.61,133.58,133.59,256600005.0
2005-01-18 19:50:00,133.6,133.6,133.6,133.6,256600005.0
2005-01-18 19:51:00,133.59,133.6,133.59,133.59,256600005.0
2005-01-18 19:52:00,133.6,133.6,133.57,133.59,256600005.0
2005-01-18 19:53:00,133.57,133.59,133.57,133.59,256600005.0
2005-01-18 19:54:00,133.58,133.59,133.57,133.59,256600005.0
2005-01-18 19:55:00,133.818,133.823,133.816,133.82,256600005.0
2005-01-18 19:56:00,133.82,133.82,133.807,133.811,396399999.0
2005-01-18 19:57:00,133.814,133.821,133.811,133.812,669600003.0
2005-01-18 19:58:00,133.82,133.836,133.817,133.828,544399996.0
2005-01-18 19:59:00,133.828,133.829,133.813,133.82,471499998.0
2005-01-18 20:00:00,133.823,133.823,133.807,133.817,135400001.0
2005-01-18 20:01:00,133.83,133.833,133.817,133.821,344100001.0
2005-01-18 20:02:00,133.812,133.822,133.81,133.817,297999997.0
2005-01-18 20:03:00,133.823,133.823,133.813,133.818,238199998.0
2005-01-18 20:04:00,133.818,133.822,133.81,133.812,399700000.0
2005-01-18 20:05:00,133.811,133.83,133.811,133.828,609300000.0
2005-01-18 20:06:00,133.832,133.832,133.811,133.812,625700001.0
2005-01-18 20:07:00,133.815,133.825,133.815,133.82,337100003.0
2005-01-18 20:08:00,133.823,133.835,133.823,133.828,558899994.0
2005-01-18 20:09:00,133.828,133.834,133.82,133.828,516500001.0
2005-01-18 20:10:00,133.826,133.826,133.812,133.812,342000000.0
2005-01-18 20:11:00,133.817,133.832,133.814,133.832,928299999.0
2005-01-18 20:12:00,133.826,133.835,133.818,133.822,990900003.0
2005-01-18 20:13:00,133.82,133.832,133.82,133.832,447700000.0
2005-01-18 20:14:00,133.828,133.837,133.819,133.825,439300002.0
2005-01-18 20:15:00,133.826,133.833,133.815,133.817,897200012.0
2005-01-18 20:16:00,133.806,133.835,133.806,133.816,611399997.0
2005-01-18 20:17:00,133.805,133.815,133.803,133.809,368300001.0
2005-01-18 20:18:00,133.811,133.818,133.811,133.818,188700001.0
2005-01-18 20:19:00,133.817,133.819,133.805,133.805,489499999.0
2005-01-18 20:20:00,133.81,133.828,133.81,133.828,275400001.0
2005-01-18 20:21:00,133.57,133.59,133.56,133.56,586199994.0
2005-01-18 20:22:00,133.82,133.831,133.812,133.818,586199994.0
2005-01-18 20:23:00,133.805,133.805,133.601,133.615,404599999.0
2005-01-18 20:24:00,133.61,133.616,133.593,133.6,211300001.0
2005-01-18 20:25:00,133.6,133.609,133.593,133.6,400999996.0
2005-01-18 20:26:00,133.6,133.606,133.591,133.606,358399997.0
2005-01-18 20:27:00,133.598,133.632,133.593,133.625,651999999.0
2005-01-18 20:28:00,133.611,133.611,133.585,133.585,1053499997.0
2005-01-18 20:29:00,133.571,133.571,133.52,133.553,1171800008.0
2005-01-18 20:30:00,133.555,133.578,133.554,133.56,1810400010.0
2005-01-18 20:31:00,133.565,133.58,133.553,133.561,1213900002.0
2005-01-18 20:32:00,133.564,133.586,133.564,133.57,993800000.0
2005-01-18 20:33:00,133.565,133.573,133.543,133.573,596000004.0
2005-01-18 20:34:00,133.573,133.602,133.572,133.591,456899996.0
2005-01-18 20:35:00,133.608,133.638,133.608,133.628,508600001.0
2005-01-18 20:36:00,133.63,133.638,133.62,133.632,556100006.0
2005-01-18 20:37:00,133.63,133.639,133.621,133.636,547100005.0
2005-01-18 20:38:00,133.64,133.64,133.612,133.615,819199997.0
2005-01-18 20:39:00,133.616,133.62,133.572,133.575,699700000.0
2005-01-18 20:40:00,133.565,133.583,133.555,133.555,1104599998.0
2005-01-18 20:41:00,133.552,133.583,133.529,133.529,403500002.0
2005-01-18 20:42:00,133.517,133.584,133.517,133.558,304599999.0
2005-01-18 20:43:00,133.552,133.552,133.508,133.53,512799995.0
2005-01-18 20:44:00,133.528,133.542,133.515,133.53,830900003.0
2005-01-18 20:45:00,133.531,133.531,133.504,133.504,779999997.0
2005-01-18 20:46:00,133.515,133.536,133.515,133.536,710900005.0
2005-01-18 20:47:00,133.533,133.549,133.518,133.518,683500001.0
2005-01-18 20:48:00,133.523,133.538,133.507,133.525,551300001.0
2005-01-18 20:49:00,133.525,133.539,133.522,133.526,367100006.0
2005-01-18 20:50:00,133.53,133.546,133.517,133.539,1116799999.0
2005-01-18 20:51:00,133.541,133.548,133.519,133.548,351800001.0
2005-01-18 20:52:00,133.547,133.547,133.516,133.532,321500001.0
2005-01-18 20:53:00,133.531,133.548,133.528,133.531,925099997.0
2005-01-18 20:54:00,133.523,133.542,133.523,133.542,248300000.0
2005-01-18 20:55:00,133.545,133.567,133.543,133.566,757700003.0
2005-01-18 20:56:00,133.56,133.577,133.545,133.545,845599995.0
2005-01-18 20:57:00,133.545,133.566,133.545,133.553,669000002.0
2005-01-18 20:58:00,133.576,133.585,133.56,133.565,1238599998.0
2005-01-18 20:59:00,133.566,133.586,133.565,133.578,1314799990.0
2005-01-18 21:00:00,133.57,133.584,133.565,133.566,1030899995.0
2005-01-18 21:01:00,133.565,133.582,133.55,133.565,866000002.0
2005-01-18 21:02:00,133.561,133.58,133.559,133.563,569599997.0
2005-01-18 21:03:00,133.568,133.589,133.565,133.575,792400005.0
2005-01-18 21:04:00,133.579,133.599,133.579,133.596,478600003.0
2005-01-18 21:05:00,133.603,133.614,133.595,133.6,374000000.0
2005-01-18 21:06:00,133.6,133.625,133.582,133.582,589100003.0
2005-01-18 21:07:00,133.576,133.576,133.56,133.562,693999992.0
2005-01-18 21:08:00,133.558,133.562,133.545,133.547,328900000.0
2005-01-18 21:09:00,133.559,133.583,133.549,133.576,232200000.0
2005-01-18 21:10:00,133.58,133.58,133.569,133.571,266299999.0
2005-01-18 21:11:00,133.552,133.552,133.538,133.549,307800003.0
2005-01-18 21:12:00,133.552,133.564,133.543,133.553,402900001.0
2005-01-18 21:13:00,133.552,133.564,133.552,133.558,505700001.0
2005-01-18 21:14:00,133.543,133.562,133.535,133.535,792199995.0
2005-01-18 21:15:00,133.536,133.542,133.521,133.525,836000007.0
2005-01-18 21:16:00,133.525,133.545,133.519,133.531,561099996.0
2005-01-18 21:17:00,133.532,133.557,133.52,133.557,912800005.0
2005-01-18 21:18:00,133.794,133.794,133.537,133.539,251799999.0
2005-01-18 21:19:00,133.532,133.54,133.52,133.525,523499997.0
2005-01-18 21:20:00,133.53,133.534,133.511,133.511,1103800008.0
2005-01-18 21:21:00,133.512,133.537,133.51,133.51,571700002.0
2005-01-18 21:22:00,133.532,133.54,133.514,133.523,945099997.0
2005-01-18 21:23:00,133.517,133.517,133.503,133.503,715400004.0
2005-01-18 21:24:00,133.502,133.505,133.484,133.491,501799999.0
2005-01-18 21:25:00,133.492,133.492,133.469,133.471,740399998.0
2005-01-18 21:26:00,133.475,133.475,133.46,133.465,301900000.0
2005-01-18 21:27:00,133.471,133.473,133.465,133.465,221399998.0
2005-01-18 21:28:00,133.45,133.468,133.449,133.461,44300000.0
2005-01-18 21:29:00,133.463,133.48,133.463,133.48,260600001.0
2005-01-18 21:30:00,133.47,133.482,133.445,133.458,263099998.0
2005-01-18 21:31:00,133.459,133.47,133.456,133.459,80299998.0
2005-01-18 21:32:00,133.466,133.468,133.451,133.451,609400000.0
2005-01-18 21:33:00,133.452,133.46,133.452,133.453,167500001.0
2005-01-18 21:34:00,133.47,133.481,133.461,133.461,276499999.0
2005-01-18 21:35:00,133.464,133.485,133.464,133.485,265699999.0
2005-01-18 21:36:00,133.485,133.491,133.482,133.485,300299998.0
2005-01-18 21:37:00,133.492,133.497,133.484,133.488,79699999.0
2005-01-18 21:38:00,133.476,133.485,133.456,133.485,113200000.0
2005-01-18 21:39:00,133.485,133.488,133.464,133.488,281900000.0
2005-01-18 21:40:00,133.483,133.516,133.483,133.512,249400000.0
2005-01-18 21:41:00,133.524,133.532,133.512,133.532,178600001.0
2005-01-18 21:42:00,133.546,133.552,133.537,133.545,438700000.0
2005-01-18 21:43:00,133.542,133.56,133.542,133.55,376800005.0
2005-01-18 21:44:00,133.553,133.572,133.553,133.558,789399993.0
2005-01-18 21:45:00,133.556,133.556,133.542,133.55,317799995.0
2005-01-18 21:46:00,133.549,133.554,133.543,133.547,414799998.0
2005-01-18 21:47:00,133.55,133.555,133.542,133.548,369899998.0
2005-01-18 21:48:00,133.515,133.545,133.486,133.545,106299999.0
2005-01-18 21:49:00,133.538,133.553,133.538,133.549,193100000.0
2005-01-18 21:50:00,133.567,133.57,133.554,133.562,89799998.0
2005-01-18 21:51:00,133.564,133.573,133.564,133.568,120800000.0
2005-01-18 21:52:00,133.555,133.567,133.555,133.557,94799999.0
2005-01-18 21:53:00,133.562,133.572,133.56,133.572,144999998.0
2005-01-18 21:54:00,133.552,133.552,133.468,133.528,45300000.0
2005-01-18 21:55:00,133.55,133.55,133.469,133.536,46300000.0
2005-01-18 21:56:00,133.552,133.56,133.54,133.555,198699999.0
2005-01-18 21:57:00,133.536,133.541,133.489,133.541,74000002.0
2005-01-18 21:58:00,133.566,133.566,133.546,133.55,63100000.0
2005-01-18 21:59:00,133.545,133.578,133.545,133.57,163600000.0
2005-01-18 22:00:00,133.569,133.571,133.562,133.565,247999999.0
2005-01-18 22:01:00,133.557,133.557,133.458,133.556,366400000.0
2005-01-18 22:02:00,133.566,133.58,133.558,133.567,535399999.0
2005-01-18 22:03:00,133.567,133.571,133.553,133.553,95199999.0
2005-01-18 22:04:00,133.565,133.571,133.555,133.562,264500001.0
2005-01-18 22:05:00,133.564,133.566,133.545,133.545,61200000.0
2005-01-18 22:06:00,133.55,133.57,133.55,133.57,73600000.0
2005-01-18 22:07:00,133.57,133.572,133.564,133.564,54400000.0
2005-01-18 22:08:00,133.578,133.578,133.563,133.575,252100001.0
2005-01-18 22:09:00,133.572,133.574,133.566,133.57,82900000.0
2005-01-18 22:10:00,133.585,133.585,133.48,133.56,164599998.0
2005-01-18 22:11:00,133.604,133.614,133.597,133.61,220099999.0
2005-01-18 22:12:00,133.607,133.614,133.602,133.602,155200000.0
2005-01-18 22:13:00,133.603,133.603,133.578,133.586,152900002.0
2005-01-18 22:14:00,133.589,133.6,133.581,133.581,202600001.0
2005-01-18 22:15:00,133.59,133.605,133.589,133.593,161599998.0
2005-01-18 22:16:00,133.605,133.605,133.578,133.578,153300000.0
2005-01-18 22:17:00,133.586,133.586,133.575,133.575,75200000.0
2005-01-18 22:18:00,133.604,133.617,133.492,133.609,138500001.0
2005-01-18 22:19:00,133.653,133.653,133.5,133.613,143799999.0
2005-01-18 22:20:00,133.66,133.665,133.651,133.651,146100004.0
2005-01-18 22:21:00,133.662,133.662,133.638,133.638,49100000.0
2005-01-18 22:22:00,133.627,133.627,133.55,133.602,159100001.0
2005-01-18 22:23:00,133.61,133.61,133.605,133.61,288500001.0
2005-01-18 22:24:00,133.605,133.605,133.59,133.591,76900001.0
2005-01-18 22:25:00,133.607,133.615,133.556,133.578,270300000.0
2005-01-18 22:26:00,133.578,133.611,133.571,133.587,84100000.0
2005-01-18 22:27:00,133.582,133.592,133.564,133.583,615599999.0
2005-01-18 22:28:00,133.589,133.594,133.557,133.585,245700001.0
2005-01-18 22:29:00,133.6,133.605,133.6,133.601,51000001.0
2005-01-18 22:30:00,133.615,133.623,133.605,133.605,98399999.0
2005-01-18 22:31:00,133.6,133.607,133.591,133.591,161499997.0
2005-01-18 22:32:00,133.59,133.59,133.561,133.582,270800000.0
2005-01-18 22:33:00,133.594,133.605,133.593,133.593,225600001.0
2005-01-18 22:34:00,133.593,133.606,133.59,133.6,164200001.0
2005-01-18 22:35:00,133.594,133.594,133.586,133.588,113400000.0
2005-01-18 22:36:00,133.594,133.598,133.563,133.563,498200003.0
2005-01-18 22:37:00,133.583,133.583,133.56,133.58,245600000.0
2005-01-18 22:38:00,133.582,133.584,133.569,133.577,157899998.0
2005-01-18 22:39:00,133.583,133.588,133.561,133.561,265700005.0
2005-01-18 22:40:00,133.591,133.591,133.567,133.58,439099999.0
2005-01-18 22:41:00,133.581,133.585,133.57,133.573,125699998.0
2005-01-18 22:42:00,133.585,133.585,133.557,133.557,181600000.0
2005-01-18 22:43:00,133.56,133.566,133.553,133.553,135900003.0
2005-01-18 22:44:00,133.562,133.575,133.552,133.552,363099996.0
2005-01-18 22:45:00,133.565,133.571,133.554,133.57,354600005.0
2005-01-18 22:46:00,133.572,133.572,133.565,133.565,101799996.0
2005-01-18 22:47:00,133.583,133.593,133.574,133.582,64300000.0
2005-01-18 22:48:00,133.579,133.601,133.579,133.601,228499997.0
2005-01-18 22:49:00,133.601,133.604,133.585,133.585,266800003.0
2005-01-18 22:50:00,133.592,133.594,133.566,133.569,114899999.0
2005-01-18 22:51:00,133.57,133.581,133.57,133.576,209399998.0
2005-01-18 22:52:00,133.575,133.587,133.563,133.587,250699998.0
2005-01-18 22:53:00,133.582,133.586,133.568,133.568,135300000.0
2005-01-18 22:54:00,133.583,133.583,133.571,133.573,124600000.0
2005-01-18 22:55:00,133.562,133.57,133.558,133.558,139399999.0
2005-01-18 22:56:00,133.566,133.566,133.547,133.559,176200000.0
2005-01-18 22:57:00,133.562,133.564,133.55,133.555,182600000.0
2005-01-18 22:58:00,133.557,133.566,133.555,133.558,97100002.0
2005-01-18 22:59:00,133.563,133.563,133.54,133.54,152899998.0
2005-01-18 23:00:00,133.559,133.567,133.542,133.542,52699999.0
2005-01-18 23:01:00,133.552,133.562,133.545,133.545,94599998.0
2005-01-18 23:02:00,133.54,133.568,133.54,133.56,92899999.0
2005-01-18 23:03:00,133.567,133.569,133.554,133.554,52900000.0
2005-01-18 23:04:00,133.558,133.588,133.555,133.565,67800001.0
2005-01-18 23:05:00,133.56,133.58,133.56,133.571,125999999.0
2005-01-18 23:06:00,133.569,133.569,133.55,133.55,47899999.0
2005-01-18 23:07:00,133.552,133.563,133.545,133.556,68400000.0
2005-01-18 23:08:00,133.549,133.559,133.541,133.541,115500001.0
2005-01-18 23:09:00,133.535,133.545,133.524,133.535,70899999.0
2005-01-18 23:10:00,133.542,133.559,133.542,133.55,67700000.0
2005-01-18 23:11:00,133.548,133.548,133.541,133.543,99299998.0
2005-01-18 23:12:00,133.553,133.553,133.541,133.544,82399998.0
2005-01-18 23:13:00,133.55,133.55,133.543,133.543,12300000.0
2005-01-18 23:14:00,133.554,133.573,133.554,133.564,65600000.0
2005-01-18 23:15:00,133.555,133.555,133.545,133.549,45499999.0
2005-01-18 23:16:00,133.55,133.555,133.54,133.55,82600002.0
2005-01-18 23:17:00,133.548,133.548,133.546,133.548,24800000.0
2005-01-18 23:18:00,133.545,133.559,133.545,133.548,60500000.0
2005-01-18 23:19:00,133.567,133.578,133.549,133.549,56900000.0
2005-01-18 23:20:00,133.548,133.55,133.545,133.545,83900001.0
2005-01-18 23:21:00,133.547,133.549,133.535,133.537,52800001.0
2005-01-18 23:22:00,133.543,133.554,133.54,133.543,113300000.0
2005-01-18 23:23:00,133.565,133.565,133.543,133.543,177000003.0
2005-01-18 23:24:00,133.574,133.58,133.557,133.577,92200000.0
2005-01-18 23:25:00,133.592,133.598,133.553,133.553,40600000.0
2005-01-18 23:26:00,133.548,133.578,133.542,133.542,66600000.0
2005-01-18 23:27:00,133.559,133.559,133.543,133.554,137299999.0
2005-01-18 23:28:00,133.554,133.563,133.547,133.55,82100002.0
2005-01-18 23:29:00,133.549,133.564,133.545,133.549,125300001.0
2005-01-18 23:30:00,133.552,133.552,133.529,133.529,67500000.0
2005-01-18 23:31:00,133.532,133.536,133.517,133.517,61500002.0
2005-01-18 23:32:00,133.495,133.495,133.455,133.48,94500000.0
2005-01-18 23:33:00,133.492,133.492,133.473,133.473,64000000.0
2005-01-18 23:34:00,133.476,133.491,133.475,133.488,82400000.0
2005-01-18 23:35:00,133.492,133.502,133.491,133.496,39500000.0
2005-01-18 23:36:00,133.222,133.222,133.201,133.201,92899999.0
2005-01-18 23:37:00,133.207,133.223,133.207,133.218,90299998.0
2005-01-18 23:38:00,133.207,133.217,133.196,133.196,91599998.0
2005-01-18 23:39:00,133.233,133.238,133.221,133.236,183800003.0
2005-01-18 23:40:00,133.04,133.05,133.03,133.03,140700002.0
2005-01-18 23:41:00,133.04,133.04,133.03,133.04,140700002.0
2005-01-18 23:42:00,133.235,133.243,133.2,133.217,140700002.0
2005-01-18 23:43:00,133.23,133.237,133.203,133.203,61600000.0
2005-01-18 23:44:00,133.207,133.216,133.196,133.201,86700001.0
2005-01-18 23:45:00,133.207,133.207,133.192,133.192,36100000.0
2005-01-18 23:46:00,133.195,133.198,133.19,133.198,46400000.0
2005-01-18 23:47:00,133.194,133.196,133.185,133.191,100700003.0
2005-01-18 23:48:00,133.177,133.185,133.172,133.175,152100004.0
2005-01-18 23:49:00,133.18,133.18,133.172,133.172,22500000.0
2005-01-18 23:50:00,133.04,133.07,133.03,133.06,45199999.0
2005-01-18 23:51:00,133.169,133.179,133.166,133.171,45199999.0
2005-01-18 23:52:00,133.192,133.192,133.18,133.184,125800002.0
2005-01-18 23:53:00,133.192,133.192,133.176,133.186,104199999.0
2005-01-18 23:54:00,133.194,133.194,133.178,133.187,88600000.0
2005-01-18 23:55:00,133.193,133.198,133.187,133.192,67699999.0
2005-01-18 23:56:00,133.189,133.202,133.187,133.202,115200000.0
2005-01-18 23:57:00,133.203,133.203,133.194,133.197,84800001.0
2005-01-18 23:58:00,133.179,133.179,133.171,133.171,54800000.0
2005-01-18 23:59:00,133.157,133.157,133.122,133.122,124000001.0
2005-01-19 00:00:00,133.102,133.115,133.102,133.11,70000003.0
2005-01-19 00:01:00,133.107,133.107,133.056,133.083,114700000.0
2005-01-19 00:02:00,133.055,133.085,133.05,133.07,105300000.0
2005-01-19 00:03:00,133.071,133.071,133.007,133.007,89400000.0
2005-01-19 00:04:00,132.997,133.049,132.994,133.049,84199998.0
2005-01-19 00:05:00,133.025,133.055,133.019,133.055,93999999.0
2005-01-19 00:06:00,133.045,133.064,133.045,133.053,76499999.0
2005-01-19 00:07:00,133.067,133.067,133.029,133.03,122100002.0
2005-01-19 00:08:00,133.012,133.028,133.002,133.003,145400000.0
2005-01-19 00:09:00,132.993,133.02,132.985,133.02,84800001.0
2005-01-19 00:10:00,133.005,133.049,133.005,133.049,26300000.0
2005-01-19 00:11:00,133.02,133.057,133.013,133.057,107599999.0
2005-01-19 00:12:00,133.074,133.09,133.056,133.079,93600000.0
2005-01-19 00:13:00,133.077,133.09,133.065,133.084,148199999.0
2005-01-19 00:14:00,133.04,133.04,133.04,133.04,64700000.0
2005-01-19 00:15:00,133.03,133.06,133.03,133.04,64700000.0
2005-01-19 00:16:00,133.04,133.06,133.04,133.06,64700000.0
2005-01-19 00:17:00,133.08,133.093,133.08,133.093,64700000.0
2005-01-19 00:18:00,133.104,133.104,133.053,133.053,103399998.0
2005-01-19 00:19:00,133.051,133.056,133.045,133.045,44300001.0
2005-01-19 00:20:00,133.04,133.045,133.029,133.045,183300001.0
2005-01-19 00:21:00,133.05,133.073,133.044,133.065,68100000.0
2005-01-19 00:22:00,133.071,133.078,133.057,133.058,62000001.0
2005-01-19 00:23:00,133.063,133.063,133.053,133.057,66499998.0
2005-01-19 00:24:00,133.065,133.076,133.049,133.076,78900001.0
2005-01-19 00:25:00,133.087,133.094,133.084,133.094,45500000.0
2005-01-19 00:26:00,133.067,133.078,133.055,133.055,35200000.0
2005-01-19 00:27:00,133.077,133.077,133.051,133.057,79799999.0
2005-01-19 00:28:00,133.08,133.08,133.046,133.046,131299998.0
2005-01-19 00:29:00,133.07,133.086,133.07,133.086,79000000.0
2005-01-19 00:30:00,133.087,133.087,133.065,133.065,139900001.0
2005-01-19 00:31:00,133.075,133.085,133.072,133.075,107300000.0
2005-01-19 00:32:00,133.073,133.08,133.064,133.071,143099997.0
2005-01-19 00:33:00,133.062,133.066,133.062,133.063,98999999.0
2005-01-19 00:34:00,133.068,133.078,133.063,133.068,108199998.0
2005-01-19 00:35:00,133.075,133.08,133.07,133.079,42700000.0
2005-01-19 00:36:00,133.074,133.074,133.051,133.051,48700001.0
2005-01-19 00:37:00,133.055,133.059,133.051,133.058,91800001.0
2005-01-19 00:38:00,133.058,133.058,133.041,133.041,86900001.0
2005-01-19 00:39:00,133.055,133.058,133.054,133.058,73499998.0
2005-01-19 00:40:00,133.058,133.058,133.047,133.052,17900000.0
2005-01-19 00:41:00,133.058,133.061,133.052,133.052,15100000.0
2005-01-19 00:42:00,133.053,133.061,133.053,133.053,103899997.0
2005-01-19 00:43:00,133.063,133.063,133.047,133.049,107599998.0
2005-01-19 00:44:00,133.1,133.1,133.09,133.098,99199998.0
2005-01-19 00:45:00,133.14,133.14,133.11,133.13,114500003.0
2005-01-19 00:46:00,133.12,133.14,133.11,133.14,114500003.0
2005-01-19 00:47:00,133.058,133.058,133.048,133.048,114500003.0
2005-01-19 00:48:00,133.061,133.061,133.049,133.057,36100000.0
2005-01-19 00:49:00,133.058,133.061,133.052,133.052,89600000.0
2005-01-19 00:50:00,133.052,133.061,133.052,133.053,30799999.0
2005-01-19 00:51:00,133.105,133.105,133.093,133.1,101899999.0
2005-01-19 00:52:00,133.13,133.14,133.13,133.13,80099999.0
2005-01-19 00:53:00,133.11,133.11,133.1,133.1,80099999.0
2005-01-19 00:54:00,133.11,133.11,133.09,133.11,80099999.0
2005-01-19 00:56:00,133.11,133.14,133.11,133.11,80099999.0
2005-01-19 00:57:00,133.13,133.14,133.11,133.11,80099999.0
2005-01-19 00:58:00,133.1,133.11,133.09,133.11,80099999.0
2005-01-19 00:59:00,133.057,133.059,133.047,133.047,80099999.0
2005-01-19 01:00:00,133.054,133.062,133.052,133.053,82000000.0
2005-01-19 01:01:00,132.993,133.006,132.993,133.006,66400000.0
2005-01-19 01:02:00,132.992,133.01,132.973,133.009,87900000.0
2005-01-19 01:03:00,133.005,133.015,133.005,133.015,32000000.0
2005-01-19 01:04:00,133.008,133.018,133.008,133.011,116200001.0
2005-01-19 01:05:00,133.012,133.015,133.003,133.003,41000000.0
2005-01-19 01:06:00,133.006,133.011,132.987,132.987,47500000.0
2005-01-19 01:07:00,132.998,132.998,132.992,132.998,99899999.0
2005-01-19 01:08:00,132.998,132.998,132.993,132.993,21600000.0
2005-01-19 01:09:00,132.995,133.007,132.995,133.007,121399998.0
2005-01-19 01:10:00,132.98,132.993,132.976,132.985,129899999.0
2005-01-19 01:11:00,133.14,133.16,133.13,133.14,72800000.0
2005-01-19 01:12:00,133.16,133.16,133.14,133.16,72800000.0
2005-01-19 01:13:00,133.14,133.16,133.14,133.16,72800000.0
2005-01-19 01:14:00,133.17,133.17,133.14,133.16,72800000.0
2005-01-19 01:15:00,133.17,133.17,133.14,133.16,72800000.0
2005-01-19 01:16:00,133.17,133.18,133.14,133.18,72800000.0
2005-01-19 01:17:00,133.17,133.18,133.17,133.18,72800000.0
2005-01-19 01:18:00,133.21,133.22,133.19,133.21,72800000.0
2005-01-19 01:19:00,133.2,133.22,133.2,133.22,72800000.0
2005-01-19 01:20:00,132.982,132.993,132.974,132.985,72800000.0
2005-01-19 01:21:00,132.973,133.033,132.973,132.995,80799999.0
2005-01-19 01:22:00,133.026,133.039,133.007,133.007,94700001.0
2005-01-19 01:23:00,133.053,133.058,132.99,132.99,90300001.0
2005-01-19 01:24:00,133.01,133.037,132.997,133.012,83700000.0
2005-01-19 01:25:00,133.01,133.01,133.008,133.008,9700000.0
2005-01-19 01:26:00,133.005,133.013,132.995,133.01,107500001.0
2005-01-19 01:27:00,133.021,133.024,133.021,133.021,74799999.0
2005-01-19 01:28:00,133.025,133.03,133.018,133.024,72000000.0
2005-01-19 01:29:00,133.033,133.033,133.016,133.016,39200000.0
2005-01-19 01:30:00,133.01,133.015,133.002,133.015,114000001.0
2005-01-19 01:31:00,133.01,133.012,133.005,133.008,107500000.0
2005-01-19 01:32:00,133.0,133.008,133.0,133.008,101900001.0
2005-01-19 01:33:00,132.995,133.009,132.99,133.001,105200001.0
2005-01-19 01:34:00,133.011,133.019,133.001,133.008,102399999.0
2005-01-19 01:35:00,133.014,133.03,133.002,133.03,33600000.0
2005-01-19 01:36:00,133.025,133.025,133.015,133.015,36800000.0
2005-01-19 01:37:00,133.19,133.21,133.19,133.2,47100000.0
2005-01-19 01:38:00,133.21,133.21,133.18,133.18,47100000.0
2005-01-19 01:39:00,133.036,133.072,133.036,133.07,47100000.0
2005-01-19 01:40:00,133.068,133.076,133.062,133.076,62999999.0
2005-01-19 01:41:00,133.085,133.093,133.024,133.024,43200000.0
2005-01-19 01:42:00,133.015,133.095,133.015,133.088,132600004.0
2005-01-19 01:43:00,133.089,133.089,133.082,133.082,75200001.0
2005-01-19 01:44:00,133.083,133.119,133.083,133.111,110999999.0
2005-01-19 01:45:00,133.121,133.125,133.118,133.118,91500001.0
2005-01-19 01:46:00,133.12,133.12,133.114,133.118,35599999.0
2005-01-19 01:47:00,133.12,133.125,133.117,133.118,150000003.0
2005-01-19 01:48:00,133.119,133.131,133.115,133.115,35300000.0
2005-01-19 01:49:00,133.136,133.137,133.114,133.114,60299999.0
2005-01-19 01:50:00,133.24,133.26,133.23,133.23,154099995.0
2005-01-19 01:51:00,133.25,133.26,133.24,133.25,154099995.0
2005-01-19 01:52:00,133.26,133.26,133.26,133.26,154099995.0
2005-01-19 01:54:00,133.26,133.26,133.22,133.22,154099995.0
2005-01-19 01:55:00,133.123,133.123,133.11,133.116,154099995.0
2005-01-19 01:56:00,133.25,133.26,133.24,133.25,83100001.0
2005-01-19 01:57:00,133.107,133.128,133.098,133.107,83100001.0
2005-01-19 01:58:00,133.11,133.11,133.09,133.09,20000000.0
2005-01-19 01:59:00,133.098,133.098,133.071,133.08,99900001.0
2005-01-19 02:00:00,133.092,133.092,133.067,133.087,80800002.0
2005-01-19 02:01:00,133.086,133.086,133.062,133.062,132099998.0
2005-01-19 02:02:00,133.087,133.099,133.076,133.084,192699999.0
2005-01-19 02:03:00,133.102,133.109,133.071,133.075,95600002.0
2005-01-19 02:04:00,133.082,133.082,133.066,133.066,239500006.0
2005-01-19 02:05:00,133.053,133.07,133.053,133.06,57100000.0
2005-01-19 02:06:00,133.07,133.079,133.068,133.071,73599999.0
2005-01-19 02:07:00,133.065,133.093,133.061,133.084,64299999.0
2005-01-19 02:08:00,133.097,133.111,133.073,133.073,97300000.0
2005-01-19 02:09:00,133.13,133.134,133.085,133.121,60200000.0
2005-01-19 02:10:00,133.129,133.133,133.118,133.122,81599999.0
2005-01-19 02:11:00,133.132,133.155,133.126,133.155,171199999.0
2005-01-19 02:12:00,133.145,133.145,133.134,133.144,50599999.0
2005-01-19 02:13:00,133.15,133.15,133.145,133.148,104400001.0
2005-01-19 02:14:00,133.156,133.156,133.14,133.148,113200000.0
2005-01-19 02:15:00,133.155,133.155,133.14,133.14,99099999.0
2005-01-19 02:16:00,133.16,133.163,133.15,133.158,97499999.0
2005-01-19 02:17:00,133.17,133.176,133.16,133.161,119100001.0
2005-01-19 02:18:00,133.178,133.201,133.176,133.198,168400005.0
2005-01-19 02:19:00,133.195,133.197,133.186,133.197,18600000.0
2005-01-19 02:20:00,133.32,133.33,133.31,133.32,79800000.0
2005-01-19 02:21:00,133.33,133.34,133.31,133.31,79800000.0
2005-01-19 02:22:00,133.209,133.216,133.177,133.177,79800000.0
2005-01-19 02:23:00,133.192,133.197,133.185,133.185,56800001.0
2005-01-19 02:24:00,133.196,133.196,133.184,133.194,68400001.0
2005-01-19 02:25:00,133.191,133.212,133.191,133.211,77600000.0
2005-01-19 02:26:00,133.212,133.217,133.207,133.207,113700001.0
2005-01-19 02:27:00,133.206,133.206,133.196,133.199,53600000.0
2005-01-19 02:28:00,133.41,133.47,133.41,133.47,57799999.0
2005-01-19 02:29:00,133.46,133.46,133.42,133.45,57799999.0
2005-01-19 02:30:00,133.45,133.48,133.45,133.47,57799999.0
2005-01-19 02:31:00,133.46,133.46,133.39,133.41,57799999.0
2005-01-19 02:32:00,133.206,133.206,133.185,133.189,57799999.0
2005-01-19 02:33:00,133.176,133.196,133.175,133.181,58400000.0
2005-01-19 02:34:00,133.176,133.198,133.171,133.198,75900000.0
2005-01-19 02:35:00,133.208,133.21,133.187,133.194,66399999.0
2005-01-19 02:36:00,133.208,133.208,133.178,133.195,129400002.0
2005-01-19 02:37:00,133.202,133.205,133.194,133.194,71099999.0
2005-01-19 02:38:00,133.208,133.208,133.185,133.185,40899999.0
2005-01-19 02:39:00,133.169,133.202,133.169,133.191,136700001.0
2005-01-19 02:40:00,133.41,133.41,133.39,133.39,109699999.0
2005-01-19 02:41:00,133.41,133.42,133.41,133.42,109699999.0
2005-01-19 02:42:00,133.171,133.196,133.171,133.191,109699999.0
2005-01-19 02:43:00,133.194,133.194,133.167,133.187,74200000.0
2005-01-19 02:44:00,133.18,133.212,133.18,133.19,64300000.0
2005-01-19 02:45:00,133.218,133.23,133.208,133.227,120700000.0
2005-01-19 02:46:00,133.231,133.24,133.226,133.233,83900000.0
2005-01-19 02:47:00,133.242,133.255,133.232,133.255,61600000.0
2005-01-19 02:48:00,133.262,133.265,133.248,133.248,20000000.0
2005-01-19 02:49:00,133.244,133.253,133.244,133.253,56200002.0
2005-01-19 02:50:00,133.253,133.257,133.226,133.25,167099997.0
2005-01-19 02:51:00,133.25,133.261,133.25,133.252,105700001.0
2005-01-19 02:52:00,133.245,133.27,133.241,133.27,135200000.0
2005-01-19 02:53:00,133.265,133.266,133.25,133.266,43500000.0
2005-01-19 02:54:00,133.42,133.43,133.41,133.42,13600000.0
2005-01-19 02:55:00,133.244,133.244,133.236,133.236,13600000.0
2005-01-19 02:56:00,133.256,133.256,133.236,133.243,164099999.0
2005-01-19 02:57:00,133.25,133.255,133.24,133.255,180099997.0
2005-01-19 02:58:00,133.253,133.253,133.252,133.252,18400000.0
2005-01-19 02:59:00,133.255,133.258,133.245,133.245,66300000.0
2005-01-19 03:00:00,133.248,133.266,133.248,133.262,66300001.0
2005-01-19 03:01:00,133.263,133.265,133.258,133.265,128699999.0
2005-01-19 03:02:00,133.26,133.271,133.257,133.261,121600001.0
2005-01-19 03:03:00,133.267,133.277,133.267,133.277,126799999.0
2005-01-19 03:04:00,133.277,133.286,133.272,133.275,107099998.0
2005-01-19 03:05:00,133.275,133.284,133.269,133.274,168399999.0
2005-01-19 03:06:00,133.39,133.39,133.36,133.36,103800002.0
2005-01-19 03:07:00,133.38,133.39,133.36,133.36,103800002.0
2005-01-19 03:08:00,133.272,133.292,133.272,133.291,103800002.0
2005-01-19 03:09:00,133.288,133.288,133.266,133.269,104000001.0
2005-01-19 03:10:00,133.28,133.289,133.273,133.273,113000002.0
2005-01-19 03:11:00,133.276,133.286,133.27,133.278,63200001.0
2005-01-19 03:12:00,133.278,133.278,133.253,133.255,143000001.0
2005-01-19 03:13:00,133.268,133.281,133.268,133.278,33800000.0
2005-01-19 03:14:00,133.275,133.28,133.275,133.28,39800000.0
2005-01-19 03:15:00,133.283,133.287,133.28,133.282,103300001.0
2005-01-19 03:16:00,133.28,133.285,133.275,133.28,174700003.0
2005-01-19 03:17:00,133.38,133.38,133.35,133.35,88799999.0
2005-01-19 03:18:00,133.284,133.301,133.284,133.296,88799999.0
2005-01-19 03:19:00,133.295,133.323,133.295,133.321,71399999.0
2005-01-19 03:20:00,133.315,133.321,133.309,133.312,141099999.0
2005-01-19 03:21:00,133.324,133.325,133.316,133.325,130099999.0
2005-01-19 03:22:00,133.325,133.33,133.32,133.324,94499999.0
2005-01-19 03:23:00,133.319,133.334,133.319,133.326,72700000.0
2005-01-19 03:24:00,133.34,133.345,133.335,133.34,95000001.0
2005-01-19 03:25:00,133.337,133.338,133.325,133.325,92699999.0
2005-01-19 03:26:00,133.35,133.354,133.334,133.351,95199999.0
2005-01-19 03:27:00,133.366,133.387,133.366,133.38,50000000.0
2005-01-19 03:28:00,133.409,133.441,133.409,133.441,71799998.0
2005-01-19 03:29:00,133.433,133.44,133.425,133.439,85200002.0
2005-01-19 03:30:00,133.444,133.457,133.444,133.457,80499999.0
2005-01-19 03:31:00,133.447,133.447,133.37,133.37,60200000.0
2005-01-19 03:32:00,133.4,133.4,133.368,133.368,55399999.0
2005-01-19 03:33:00,133.382,133.382,133.368,133.37,107100000.0
2005-01-19 03:34:00,133.393,133.422,133.384,133.411,127899998.0
2005-01-19 03:35:00,133.396,133.396,133.386,133.386,15200000.0
2005-01-19 03:36:00,133.416,133.417,133.402,133.411,137299999.0
2005-01-19 03:37:00,133.404,133.404,133.391,133.397,158799995.0
2005-01-19 03:38:00,133.405,133.417,133.405,133.41,82399999.0
2005-01-19 03:39:00,133.415,133.415,133.407,133.415,37200000.0
2005-01-19 03:40:00,133.409,133.409,133.407,133.407,69900000.0
2005-01-19 03:41:00,133.397,133.412,133.395,133.411,86500000.0
2005-01-19 03:42:00,133.419,133.428,133.412,133.415,100199999.0
2005-01-19 03:43:00,133.428,133.44,133.422,133.427,116899999.0
2005-01-19 03:44:00,133.428,133.433,133.422,133.433,60799999.0
2005-01-19 03:45:00,133.427,133.438,133.423,133.431,143699997.0
2005-01-19 03:46:00,133.426,133.427,133.415,133.424,98699999.0
2005-01-19 03:47:00,133.421,133.427,133.41,133.412,89499999.0
2005-01-19 03:48:00,133.409,133.421,133.409,133.42,65499999.0
2005-01-19 03:49:00,133.429,133.436,133.415,133.415,67499999.0
2005-01-19 03:50:00,133.42,133.432,133.415,133.415,106400000.0
2005-01-19 03:51:00,133.413,133.425,133.399,133.411,102199998.0
2005-01-19 03:52:00,133.42,133.42,133.42,133.42,8800000.0
2005-01-19 03:53:00,133.421,133.43,133.417,133.421,81600000.0
2005-01-19 03:54:00,133.42,133.431,133.416,133.42,153299999.0
2005-01-19 03:55:00,133.416,133.417,133.404,133.417,88400001.0
2005-01-19 03:56:00,133.417,133.423,133.414,133.42,98099999.0
2005-01-19 03:57:00,133.425,133.425,133.415,133.425,67100000.0
2005-01-19 03:58:00,133.425,133.425,133.418,133.418,68700000.0
2005-01-19 03:59:00,133.415,133.42,133.415,133.42,66400000.0
2005-01-19 04:00:00,133.39,133.39,133.38,133.39,84500000.0
2005-01-19 04:01:00,133.402,133.411,133.402,133.409,84500000.0
2005-01-19 04:02:00,133.433,133.441,133.426,133.428,95100001.0
2005-01-19 04:03:00,133.441,133.441,133.427,133.427,38299999.0
2005-01-19 04:04:00,133.41,133.41,133.385,133.388,104900001.0
2005-01-19 04:05:00,133.388,133.39,133.388,133.39,53699998.0
2005-01-19 04:06:00,133.382,133.39,133.373,133.383,173099995.0
2005-01-19 04:07:00,133.386,133.386,133.364,133.364,101999999.0
2005-01-19 04:08:00,133.382,133.382,133.36,133.363,80400000.0
2005-01-19 04:09:00,133.352,133.358,133.339,133.349,143799999.0
2005-01-19 04:10:00,133.352,133.367,133.351,133.367,34800000.0
2005-01-19 04:11:00,133.365,133.37,133.365,133.37,59999999.0
2005-01-19 04:12:00,133.366,133.379,133.365,133.365,73500000.0
2005-01-19 04:13:00,133.39,133.4,133.39,133.39,104699999.0
2005-01-19 04:14:00,133.367,133.376,133.363,133.375,104699999.0
2005-01-19 04:15:00,133.378,133.378,133.367,133.367,32800000.0
2005-01-19 04:16:00,133.367,133.375,133.362,133.362,64900000.0
2005-01-19 04:17:00,133.365,133.368,133.355,133.364,87599999.0
2005-01-19 04:18:00,133.37,133.37,133.326,133.331,81100000.0
2005-01-19 04:19:00,133.35,133.352,133.342,133.342,118799999.0
2005-01-19 04:20:00,133.349,133.349,133.334,133.34,90099999.0
2005-01-19 04:21:00,133.347,133.347,133.334,133.334,123099997.0
2005-01-19 04:22:00,133.345,133.379,133.299,133.299,134500000.0
2005-01-19 04:23:00,133.374,133.374,133.312,133.362,85099999.0
2005-01-19 04:24:00,133.35,133.377,133.325,133.377,69899999.0
2005-01-19 04:25:00,133.377,133.391,133.377,133.384,91199999.0
2005-01-19 04:26:00,133.383,133.389,133.38,133.382,50400000.0
2005-01-19 04:27:00,133.378,133.378,133.36,133.371,17900000.0
2005-01-19 04:28:00,133.38,133.385,133.375,133.38,92400000.0
2005-01-19 04:29:00,133.376,133.388,133.376,133.38,89100000.0
2005-01-19 04:30:00,133.392,133.404,133.38,133.404,108899999.0
2005-01-19 04:31:00,133.4,133.403,133.389,133.397,45900000.0
2005-01-19 04:32:00,133.403,133.403,133.39,133.397,128500001.0
2005-01-19 04:33:00,133.411,133.411,133.392,133.392,86100000.0
2005-01-19 04:34:00,133.386,133.388,133.379,133.379,46300000.0
2005-01-19 04:35:00,133.386,133.386,133.356,133.366,88300000.0
2005-01-19 04:36:00,133.368,133.368,133.358,133.358,53500001.0
2005-01-19 04:37:00,133.369,133.37,133.363,133.363,86999999.0
2005-01-19 04:38:00,133.374,133.385,133.362,133.365,158200003.0
2005-01-19 04:39:00,133.382,133.382,133.363,133.365,63700000.0
2005-01-19 04:40:00,133.382,133.39,133.375,133.386,128800000.0
2005-01-19 04:41:00,133.401,133.401,133.379,133.38,88000002.0
2005-01-19 04:42:00,133.368,133.373,133.359,133.37,146500003.0
2005-01-19 04:43:00,133.368,133.377,133.368,133.37,70299999.0
2005-01-19 04:44:00,133.375,133.377,133.365,133.377,87900003.0
2005-01-19 04:45:00,133.372,133.385,133.367,133.367,74800000.0
2005-01-19 04:46:00,133.369,133.377,133.369,133.377,44300000.0
2005-01-19 04:47:00,133.37,133.37,133.354,133.365,36900000.0
2005-01-19 04:48:00,133.359,133.369,133.35,133.363,144499999.0
2005-01-19 04:49:00,133.37,133.374,133.363,133.363,94800000.0
2005-01-19 04:50:00,133.358,133.369,133.352,133.352,87599999.0
2005-01-19 04:51:00,133.375,133.375,133.369,133.37,60700000.0
2005-01-19 04:52:00,133.36,133.36,133.348,133.351,76400001.0
2005-01-19 04:53:00,133.357,133.366,133.357,133.362,56200000.0
2005-01-19 04:54:00,133.368,133.368,133.357,133.357,75700001.0
2005-01-19 04:55:00,133.366,133.367,133.361,133.362,58899999.0
2005-01-19 04:56:00,133.37,133.377,133.358,133.358,52400000.0
2005-01-19 04:57:00,133.358,133.368,133.358,133.36,39200000.0
2005-01-19 04:58:00,133.375,133.375,133.365,133.368,42300000.0
2005-01-19 04:59:00,133.372,133.378,133.363,133.37,172500004.0
2005-01-19 05:00:00,133.378,133.379,133.366,133.375,149299999.0
2005-01-19 05:01:00,133.364,133.375,133.355,133.355,66500000.0
2005-01-19 05:02:00,133.353,133.362,133.353,133.362,20799999.0
2005-01-19 05:03:00,133.373,133.383,133.361,133.37,125500000.0
2005-01-19 05:04:00,133.363,133.38,133.362,133.371,121000000.0
2005-01-19 05:05:00,133.366,133.368,133.366,133.368,28500000.0
2005-01-19 05:06:00,133.368,133.38,133.368,133.371,84500000.0
2005-01-19 05:07:00,133.372,133.373,133.359,133.359,25200000.0
2005-01-19 05:08:00,133.36,133.384,133.36,133.384,83399999.0
2005-01-19 05:09:00,133.381,133.388,133.38,133.38,147899999.0
2005-01-19 05:10:00,133.399,133.399,133.38,133.388,98099998.0
2005-01-19 05:11:00,133.393,133.398,133.375,133.39,98599999.0
2005-01-19 05:12:00,133.402,133.402,133.393,133.397,76300002.0
2005-01-19 05:13:00,133.402,133.402,133.387,133.387,16800000.0
2005-01-19 05:14:00,133.403,133.403,133.39,133.392,127000000.0
2005-01-19 05:15:00,133.4,133.4,133.384,133.387,83999999.0
2005-01-19 05:16:00,133.396,133.408,133.39,133.397,180699998.0
2005-01-19 05:17:00,133.387,133.402,133.387,133.392,208199997.0
2005-01-19 05:18:00,133.416,133.416,133.398,133.412,67800002.0
2005-01-19 05:19:00,133.417,133.417,133.41,133.41,49000000.0
2005-01-19 05:20:00,133.4,133.42,133.4,133.415,82099998.0
2005-01-19 05:21:00,133.414,133.414,133.388,133.388,152700000.0
2005-01-19 05:22:00,133.415,133.415,133.387,133.387,157100000.0
2005-01-19 05:23:00,133.404,133.413,133.381,133.381,135900000.0
2005-01-19 05:24:00,133.418,133.418,133.391,133.393,153799999.0
2005-01-19 05:25:00,133.391,133.408,133.391,133.408,134699999.0
2005-01-19 05:26:00,133.42,133.42,133.415,133.417,51500000.0
2005-01-19 05:27:00,133.417,133.426,133.392,133.392,108499999.0
2005-01-19 05:28:00,133.423,133.423,133.392,133.404,96099998.0
2005-01-19 05:29:00,133.407,133.41,133.388,133.389,73299998.0
2005-01-19 05:30:00,133.402,133.408,133.402,133.404,69700000.0
2005-01-19 05:31:00,133.393,133.403,133.393,133.398,39400000.0
2005-01-19 05:32:00,133.404,133.405,133.4,133.4,38600000.0
2005-01-19 05:33:00,133.389,133.406,133.389,133.398,140499997.0
2005-01-19 05:34:00,133.389,133.389,133.388,133.388,61899999.0
2005-01-19 05:35:00,133.384,133.391,133.378,133.382,163400001.0
2005-01-19 05:36:00,133.387,133.399,133.383,133.387,174200000.0
2005-01-19 05:37:00,133.382,133.395,133.382,133.39,53499999.0
2005-01-19 05:38:00,133.398,133.404,133.385,133.385,103099998.0
2005-01-19 05:39:00,133.384,133.387,133.373,133.387,40300001.0
2005-01-19 05:40:00,133.388,133.391,133.37,133.384,54300000.0
2005-01-19 05:41:00,133.353,133.379,133.345,133.375,160300000.0
2005-01-19 05:42:00,133.383,133.386,133.371,133.371,82299999.0
2005-01-19 05:43:00,133.376,133.388,133.362,133.362,75700001.0
2005-01-19 05:44:00,133.357,133.377,133.357,133.377,109500001.0
2005-01-19 05:45:00,133.378,133.378,133.363,133.372,70000000.0
2005-01-19 05:46:00,133.358,133.387,133.358,133.376,72900000.0
2005-01-19 05:47:00,133.376,133.386,133.374,133.374,117399997.0
2005-01-19 05:48:00,133.379,133.391,133.379,133.382,113100003.0
2005-01-19 05:49:00,133.383,133.403,133.377,133.397,133000003.0
2005-01-19 05:50:00,133.402,133.402,133.384,133.397,186699999.0
2005-01-19 05:51:00,133.404,133.404,133.403,133.403,12800000.0
2005-01-19 05:52:00,133.407,133.415,133.39,133.402,76099999.0
2005-01-19 05:53:00,133.415,133.42,133.4,133.412,180599999.0
2005-01-19 05:54:00,133.423,133.423,133.41,133.417,57800000.0
2005-01-19 05:55:00,133.419,133.434,133.411,133.432,75700001.0
2005-01-19 05:56:00,133.44,133.44,133.44,133.44,20000000.0
2005-01-19 05:57:00,133.443,133.445,133.441,133.441,23700000.0
2005-01-19 05:58:00,133.438,133.454,133.426,133.454,80999998.0
2005-01-19 05:59:00,133.457,133.463,133.448,133.453,138499999.0
2005-01-19 06:00:00,133.442,133.453,133.44,133.45,105600001.0
2005-01-19 06:01:00,133.443,133.443,133.431,133.433,42200000.0
2005-01-19 06:02:00,133.434,133.447,133.427,133.432,123200000.0
2005-01-19 06:03:00,133.431,133.431,133.39,133.39,93600001.0
2005-01-19 06:04:00,133.397,133.413,133.397,133.398,54999999.0
2005-01-19 06:05:00,133.428,133.428,133.384,133.392,85499999.0
2005-01-19 06:06:00,133.403,133.415,133.391,133.409,118299999.0
2005-01-19 06:07:00,133.391,133.421,133.391,133.401,59500000.0
2005-01-19 06:08:00,133.411,133.411,133.395,133.408,51400000.0
2005-01-19 06:09:00,133.394,133.415,133.394,133.402,112100003.0
2005-01-19 06:10:00,133.415,133.418,133.395,133.401,31200000.0
2005-01-19 06:11:00,133.405,133.423,133.398,133.398,50099999.0
2005-01-19 06:12:00,133.397,133.399,133.393,133.393,117599999.0
2005-01-19 06:13:00,133.406,133.408,133.392,133.393,61600000.0
2005-01-19 06:14:00,133.35,133.398,133.35,133.388,105199998.0
2005-01-19 06:15:00,133.408,133.408,133.389,133.398,93800001.0
2005-01-19 06:16:00,133.405,133.418,133.403,133.409,115600002.0
2005-01-19 06:17:00,133.41,133.415,133.403,133.415,37600000.0
2005-01-19 06:18:00,133.4,133.4,133.389,133.396,38500000.0
2005-01-19 06:19:00,133.399,133.399,133.362,133.367,91699998.0
2005-01-19 06:20:00,133.379,133.385,133.351,133.351,131300002.0
2005-01-19 06:21:00,133.393,133.393,133.377,133.379,65500000.0
2005-01-19 06:22:00,133.383,133.387,133.374,133.375,106299999.0
2005-01-19 06:23:00,133.378,133.39,133.372,133.38,160700000.0
2005-01-19 06:24:00,133.397,133.397,133.374,133.385,72200000.0
2005-01-19 06:25:00,133.39,133.411,133.374,133.411,99699998.0
2005-01-19 06:26:00,133.41,133.41,133.387,133.388,71999999.0
2005-01-19 06:27:00,133.394,133.395,133.386,133.395,81399999.0
2005-01-19 06:28:00,133.397,133.411,133.386,133.397,72799999.0
2005-01-19 06:29:00,133.413,133.413,133.407,133.407,10700000.0
2005-01-19 06:30:00,133.403,133.41,133.389,133.39,112199999.0
2005-01-19 06:31:00,133.402,133.419,133.395,133.419,68699999.0
2005-01-19 06:32:00,133.415,133.422,133.411,133.411,61999999.0
2005-01-19 06:33:00,133.413,133.419,133.405,133.405,98900001.0
2005-01-19 06:34:00,133.398,133.405,133.398,133.403,40800000.0
2005-01-19 06:35:00,133.408,133.418,133.4,133.405,113499998.0
2005-01-19 06:36:00,133.405,133.405,133.38,133.397,62299999.0
2005-01-19 06:37:00,133.417,133.419,133.397,133.397,53500000.0
2005-01-19 06:38:00,133.415,133.415,133.389,133.398,74600000.0
2005-01-19 06:39:00,133.411,133.427,133.411,133.419,115999998.0
2005-01-19 06:40:00,133.416,133.442,133.413,133.433,129199998.0
2005-01-19 06:41:00,133.433,133.458,133.433,133.448,134999997.0
2005-01-19 06:42:00,133.455,133.458,133.443,133.455,68299999.0
2005-01-19 06:43:00,133.458,133.458,133.446,133.446,56600000.0
2005-01-19 06:44:00,133.462,133.462,133.451,133.452,45800000.0
2005-01-19 06:45:00,133.456,133.456,133.449,133.449,24800000.0
2005-01-19 06:46:00,133.453,133.453,133.436,133.436,116599997.0
2005-01-19 06:47:00,133.463,133.466,133.447,133.452,143600001.0
2005-01-19 06:48:00,133.468,133.468,133.455,133.46,93200001.0
2005-01-19 06:49:00,133.465,133.465,133.465,133.465,14400000.0
2005-01-19 06:50:00,133.46,133.465,133.455,133.463,76200000.0
2005-01-19 06:51:00,133.455,133.456,133.438,133.456,60300000.0
2005-01-19 06:52:00,133.453,133.456,133.424,133.424,88799998.0
2005-01-19 06:53:00,133.435,133.445,133.435,133.435,25400000.0
2005-01-19 06:54:00,133.445,133.448,133.436,133.436,57100001.0
2005-01-19 06:55:00,133.435,133.441,133.429,133.429,115600001.0
2005-01-19 06:56:00,133.438,133.443,133.428,133.433,112999998.0
2005-01-19 06:57:00,133.431,133.447,133.431,133.447,68400000.0
2005-01-19 06:58:00,133.446,133.446,133.434,133.444,129300000.0
2005-01-19 06:59:00,133.443,133.443,133.425,133.437,72999999.0
2005-01-19 07:00:00,133.445,133.445,133.435,133.44,154000000.0
2005-01-19 07:01:00,133.433,133.441,133.432,133.433,78300000.0
2005-01-19 07:02:00,133.425,133.43,133.425,133.428,115000003.0
2005-01-19 07:03:00,133.431,133.437,133.43,133.433,167999999.0
2005-01-19 07:04:00,133.438,133.445,133.433,133.445,70499999.0
2005-01-19 07:05:00,133.43,133.443,133.424,133.443,84200000.0
2005-01-19 07:06:00,133.448,133.448,133.429,133.429,132700000.0
2005-01-19 07:07:00,133.455,133.455,133.45,133.45,46299999.0
2005-01-19 07:08:00,133.425,133.434,133.414,133.425,126300003.0
2005-01-19 07:09:00,133.45,133.458,133.45,133.45,65700000.0
2005-01-19 07:10:00,133.455,133.455,133.45,133.455,19900000.0
2005-01-19 07:11:00,133.447,133.447,133.433,133.433,106399999.0
2005-01-19 07:12:00,133.423,133.434,133.408,133.434,73599999.0
2005-01-19 07:13:00,133.432,133.437,133.432,133.432,62400000.0
2005-01-19 07:14:00,133.428,133.428,133.391,133.398,111799999.0
2005-01-19 07:15:00,133.392,133.407,133.392,133.398,77000000.0
2005-01-19 07:16:00,133.397,133.404,133.387,133.389,56400001.0
2005-01-19 07:17:00,133.401,133.401,133.379,133.394,52299999.0
2005-01-19 07:18:00,133.397,133.397,133.392,133.392,77800000.0
2005-01-19 07:19:00,133.392,133.394,133.381,133.388,65099999.0
2005-01-19 07:20:00,133.393,133.405,133.391,133.399,58400000.0
2005-01-19 07:21:00,133.407,133.407,133.393,133.395,51600000.0
2005-01-19 07:22:00,133.392,133.392,133.376,133.376,69800000.0
2005-01-19 07:23:00,133.39,133.409,133.389,133.409,84599999.0
2005-01-19 07:24:00,133.41,133.41,133.402,133.408,52000000.0
2005-01-19 07:25:00,133.41,133.414,133.397,133.397,41800000.0
2005-01-19 07:26:00,133.395,133.402,133.381,133.388,129700000.0
2005-01-19 07:27:00,133.386,133.386,133.371,133.371,47100000.0
2005-01-19 07:28:00,133.389,133.389,133.381,133.381,64799999.0
2005-01-19 07:29:00,133.386,133.391,133.379,133.382,111899998.0
2005-01-19 07:30:00,133.387,133.393,133.384,133.388,54700000.0
2005-01-19 07:31:00,133.398,133.398,133.385,133.385,30400000.0
2005-01-19 07:32:00,133.386,133.386,133.384,133.384,10800000.0
2005-01-19 07:33:00,133.39,133.393,133.382,133.382,124499999.0
2005-01-19 07:34:00,133.403,133.42,133.403,133.403,87400000.0
2005-01-19 07:35:00,133.42,133.42,133.388,133.403,88100001.0
2005-01-19 07:36:00,133.418,133.418,133.408,133.408,82100002.0
2005-01-19 07:37:00,133.404,133.408,133.397,133.397,126300002.0
2005-01-19 07:38:00,133.392,133.395,133.392,133.395,5100000.0
2005-01-19 07:39:00,133.376,133.398,133.376,133.39,118299999.0
2005-01-19 07:40:00,133.385,133.395,133.384,133.384,92700001.0
2005-01-19 07:41:00,133.38,133.384,133.234,133.284,85800000.0
2005-01-19 07:42:00,133.312,133.364,133.308,133.355,81000000.0
2005-01-19 07:43:00,133.356,133.393,133.356,133.393,60000000.0
2005-01-19 07:44:00,133.388,133.388,133.378,133.381,62499999.0
2005-01-19 07:45:00,133.386,133.396,133.383,133.383,80599999.0
2005-01-19 07:46:00,133.386,133.412,133.386,133.405,129700000.0
2005-01-19 07:47:00,133.411,133.415,133.4,133.412,84600000.0
2005-01-19 07:48:00,133.41,133.41,133.346,133.346,84599999.0
2005-01-19 07:49:00,133.36,133.401,133.36,133.401,41600000.0
2005-01-19 07:50:00,133.423,133.423,133.41,133.417,30200000.0
2005-01-19 07:51:00,133.402,133.402,133.35,133.35,104300000.0
2005-01-19 07:52:00,133.407,133.417,133.366,133.385,115900003.0
2005-01-19 07:53:00,133.386,133.386,133.357,133.37,67899999.0
2005-01-19 07:54:00,133.375,133.377,133.375,133.377,22400000.0
2005-01-19 07:55:00,133.38,133.387,133.38,133.385,64800000.0
2005-01-19 07:56:00,133.378,133.378,133.354,133.354,63900000.0
2005-01-19 07:57:00,133.36,133.369,133.352,133.352,58400000.0
2005-01-19 07:58:00,133.361,133.363,133.353,133.359,83600000.0
2005-01-19 07:59:00,133.365,133.371,133.358,133.36,44000000.0
2005-01-19 08:00:00,133.365,133.365,133.328,133.328,83099999.0
2005-01-19 08:01:00,133.35,133.35,133.332,133.339,59700000.0
2005-01-19 08:02:00,133.345,133.35,133.329,133.329,67900001.0
2005-01-19 08:03:00,133.316,133.33,133.316,133.32,49300000.0
2005-01-19 08:04:00,133.327,133.327,133.305,133.308,185199999.0
2005-01-19 08:05:00,133.315,133.325,133.312,133.312,41400000.0
2005-01-19 08:06:00,133.32,133.325,133.31,133.325,143100001.0
2005-01-19 08:07:00,133.324,133.324,133.299,133.306,108899999.0
2005-01-19 08:08:00,133.335,133.335,133.315,133.318,145899997.0
2005-01-19 08:09:00,133.325,133.35,133.325,133.334,102400002.0
2005-01-19 08:10:00,133.353,133.353,133.337,133.337,24000000.0
2005-01-19 08:11:00,133.34,133.357,133.336,133.357,39300000.0
2005-01-19 08:12:00,133.356,133.359,133.337,133.359,79099999.0
2005-01-19 08:13:00,133.365,133.375,133.358,133.375,57800000.0
2005-01-19 08:14:00,133.374,133.376,133.366,133.376,58700000.0
2005-01-19 08:15:00,133.381,133.39,133.373,133.389,139600003.0
2005-01-19 08:16:00,133.393,133.393,133.382,133.382,52200000.0
2005-01-19 08:17:00,133.379,133.379,133.371,133.371,24100001.0
2005-01-19 08:18:00,133.385,133.395,133.385,133.39,27000000.0
2005-01-19 08:19:00,133.384,133.384,133.376,133.376,37200000.0
2005-01-19 08:20:00,133.379,133.379,133.364,133.364,12800000.0
2005-01-19 08:21:00,133.373,133.386,133.365,133.386,64000000.0
2005-01-19 08:22:00,133.39,133.395,133.39,133.395,56200000.0
2005-01-19 08:23:00,133.383,133.39,133.38,133.39,122999999.0
2005-01-19 08:24:00,133.38,133.385,133.365,133.385,89899999.0
2005-01-19 08:25:00,133.382,133.382,133.362,133.369,86000000.0
2005-01-19 08:26:00,133.373,133.373,133.319,133.359,103400001.0
2005-01-19 08:27:00,133.355,133.42,133.353,133.4,114800001.0
2005-01-19 08:28:00,133.38,133.413,133.37,133.382,152100001.0
2005-01-19 08:29:00,133.427,133.437,133.401,133.412,45600000.0
2005-01-19 08:30:00,133.443,133.443,133.419,133.431,85400000.0
2005-01-19 08:31:00,133.441,133.446,133.423,133.434,137400001.0
2005-01-19 08:32:00,133.431,133.444,133.423,133.433,67900000.0
2005-01-19 08:33:00,133.438,133.445,133.43,133.439,94700000.0
2005-01-19 08:34:00,133.453,133.457,133.438,133.447,144700000.0
2005-01-19 08:35:00,133.453,133.453,133.436,133.436,79100000.0
2005-01-19 08:36:00,133.437,133.453,133.435,133.442,164700000.0
2005-01-19 08:37:00,133.447,133.447,133.418,133.43,98900000.0
2005-01-19 08:38:00,133.444,133.444,133.431,133.439,49600000.0
2005-01-19 08:39:00,133.45,133.45,133.431,133.435,102600002.0
2005-01-19 08:40:00,133.443,133.443,133.426,133.443,49100000.0
2005-01-19 08:41:00,133.443,133.445,133.43,133.444,157499998.0
2005-01-19 08:42:00,133.448,133.45,133.434,133.438,66100000.0
2005-01-19 08:43:00,133.424,133.447,133.424,133.443,59100000.0
2005-01-19 08:44:00,133.452,133.507,133.452,133.497,129200000.0
2005-01-19 08:45:00,133.489,133.489,133.452,133.452,82299997.0
2005-01-19 08:46:00,133.46,133.46,133.403,133.46,178599998.0
2005-01-19 08:47:00,133.464,133.486,133.445,133.445,47700000.0
2005-01-19 08:48:00,133.455,133.46,133.442,133.456,107099999.0
2005-01-19 08:49:00,133.442,133.5,133.442,133.5,69100000.0
2005-01-19 08:50:00,133.502,133.516,133.477,133.504,77700001.0
2005-01-19 08:51:00,133.518,133.518,133.479,133.492,82800000.0
2005-01-19 08:52:00,133.517,133.525,133.506,133.525,96899998.0
2005-01-19 08:53:00,133.525,133.533,133.517,133.53,119000002.0
2005-01-19 08:54:00,133.542,133.543,133.508,133.512,198400000.0
2005-01-19 08:55:00,133.516,133.524,133.512,133.524,75700000.0
2005-01-19 08:56:00,133.515,133.515,133.487,133.497,70599998.0
2005-01-19 08:57:00,133.477,133.497,133.45,133.45,143299998.0
2005-01-19 08:58:00,133.457,133.46,133.44,133.44,134999998.0
2005-01-19 08:59:00,133.448,133.468,133.442,133.442,123400002.0
2005-01-19 09:00:00,133.441,133.465,133.441,133.452,78400000.0
2005-01-19 09:01:00,133.466,133.466,133.455,133.455,82100000.0
2005-01-19 09:02:00,133.461,133.462,133.45,133.459,66600000.0
2005-01-19 09:03:00,133.461,133.464,133.456,133.464,86100002.0
2005-01-19 09:04:00,133.458,133.471,133.457,133.463,95000000.0
2005-01-19 09:05:00,133.467,133.488,133.467,133.488,50100000.0
2005-01-19 09:06:00,133.465,133.496,133.46,133.467,115500001.0
2005-01-19 09:07:00,133.463,133.463,133.425,133.425,32000000.0
2005-01-19 09:08:00,133.433,133.437,133.425,133.425,74599999.0
2005-01-19 09:09:00,133.426,133.426,133.374,133.391,108700000.0
2005-01-19 09:10:00,133.385,133.385,133.353,133.353,61800001.0
2005-01-19 09:11:00,133.378,133.383,133.361,133.383,160000003.0
2005-01-19 09:12:00,133.397,133.406,133.391,133.401,154299999.0
2005-01-19 09:13:00,133.402,133.402,133.379,133.379,71899998.0
2005-01-19 09:14:00,133.395,133.395,133.354,133.369,276999998.0
2005-01-19 09:15:00,133.358,133.393,133.356,133.378,92400001.0
2005-01-19 09:16:00,133.376,133.388,133.362,133.363,113699998.0
2005-01-19 09:17:00,133.39,133.391,133.372,133.391,69300000.0
2005-01-19 09:18:00,133.381,133.381,133.349,133.355,97899998.0
2005-01-19 09:19:00,133.36,133.364,133.332,133.332,58899998.0
2005-01-19 09:20:00,133.305,133.305,133.286,133.289,76099999.0
2005-01-19 09:21:00,133.296,133.298,133.288,133.298,32000000.0
2005-01-19 09:22:00,133.308,133.319,133.306,133.318,90200000.0
2005-01-19 09:23:00,133.323,133.333,133.312,133.33,162700001.0
2005-01-19 09:24:00,133.339,133.348,133.323,133.325,109399998.0
2005-01-19 09:25:00,133.333,133.351,133.333,133.343,91200001.0
2005-01-19 09:26:00,133.345,133.352,133.337,133.343,117400000.0
2005-01-19 09:27:00,133.36,133.36,133.327,133.332,83299999.0
2005-01-19 09:28:00,133.342,133.346,133.324,133.33,118700002.0
2005-01-19 09:29:00,133.343,133.343,133.332,133.332,16800000.0
2005-01-19 09:30:00,133.344,133.349,133.333,133.34,164400000.0
2005-01-19 09:31:00,133.349,133.359,133.341,133.355,86600000.0
2005-01-19 09:32:00,133.366,133.373,133.358,133.365,82600001.0
2005-01-19 09:33:00,133.378,133.431,133.377,133.43,84000001.0
2005-01-19 09:34:00,133.432,133.433,133.421,133.425,91700000.0
2005-01-19 09:35:00,133.414,133.431,133.403,133.414,124800000.0
2005-01-19 09:36:00,133.417,133.417,133.399,133.412,82599999.0
2005-01-19 09:37:00,133.405,133.405,133.387,133.398,78299998.0
2005-01-19 09:38:00,133.398,133.398,133.389,133.392,28300000.0
2005-01-19 09:39:00,133.396,133.403,133.39,133.402,112000003.0
2005-01-19 09:40:00,133.42,133.43,133.414,133.422,44000000.0
2005-01-19 09:41:00,133.424,133.436,133.419,133.427,64500000.0
2005-01-19 09:42:00,133.436,133.454,133.426,133.443,115500000.0
2005-01-19 09:43:00,133.434,133.448,133.404,133.404,53000000.0
2005-01-19 09:44:00,133.407,133.421,133.364,133.364,48500000.0
2005-01-19 09:45:00,133.395,133.412,133.386,133.411,104299999.0
2005-01-19 09:46:00,133.433,133.45,133.43,133.439,75899999.0
2005-01-19 09:47:00,133.453,133.453,133.433,133.441,70300001.0
2005-01-19 09:48:00,133.46,133.486,133.449,133.468,133700000.0
2005-01-19 09:49:00,133.477,133.518,133.477,133.505,139799998.0
2005-01-19 09:50:00,133.529,133.529,133.477,133.477,81499998.0
2005-01-19 09:51:00,133.484,133.485,133.451,133.451,126700004.0
2005-01-19 09:52:00,133.443,133.458,133.435,133.445,122499999.0
2005-01-19 09:53:00,133.467,133.477,133.436,133.456,153099997.0
2005-01-19 09:54:00,133.478,133.481,133.458,133.46,112899999.0
2005-01-19 09:55:00,133.472,133.492,133.46,133.492,72800000.0
2005-01-19 09:56:00,133.505,133.505,133.478,133.492,61700000.0
2005-01-19 09:57:00,133.497,133.546,133.497,133.546,20300000.0
2005-01-19 09:58:00,133.558,133.56,133.527,133.544,102499999.0
2005-01-19 09:59:00,133.553,133.553,133.537,133.545,53100000.0
2005-01-19 10:00:00,133.546,133.561,133.539,133.547,123400002.0
2005-01-19 10:01:00,133.542,133.557,133.538,133.552,174799998.0
2005-01-19 10:02:00,133.554,133.559,133.535,133.548,141600001.0
2005-01-19 10:03:00,133.536,133.561,133.534,133.541,167099999.0
2005-01-19 10:04:00,133.535,133.535,133.516,133.519,59900002.0
2005-01-19 10:05:00,133.532,133.539,133.522,133.522,49600000.0
2005-01-19 10:06:00,133.532,133.533,133.511,133.516,134300001.0
2005-01-19 10:07:00,133.528,133.533,133.527,133.527,161700005.0
2005-01-19 10:08:00,133.538,133.538,133.525,133.525,53799999.0
2005-01-19 10:09:00,133.528,133.538,133.526,133.538,64700000.0
2005-01-19 10:10:00,133.539,133.539,133.516,133.516,147099997.0
2005-01-19 10:11:00,133.518,133.527,133.51,133.51,74400000.0
2005-01-19 10:12:00,133.522,133.523,133.514,133.52,81999999.0
2005-01-19 10:13:00,133.523,133.563,133.516,133.551,86399999.0
2005-01-19 10:14:00,133.545,133.561,133.541,133.545,79600000.0
2005-01-19 10:15:00,133.565,133.581,133.557,133.566,140900001.0
2005-01-19 10:16:00,133.587,133.627,133.587,133.623,103799999.0
2005-01-19 10:17:00,133.662,133.666,133.644,133.647,49099998.0
2005-01-19 10:18:00,133.65,133.65,133.631,133.632,48500000.0
2005-01-19 10:19:00,133.64,133.686,133.64,133.686,66000000.0
2005-01-19 10:20:00,133.689,133.696,133.685,133.695,117100000.0
2005-01-19 10:21:00,133.688,133.688,133.662,133.67,149400000.0
2005-01-19 10:22:00,133.677,133.691,133.652,133.691,194199994.0
2005-01-19 10:23:00,133.685,133.685,133.639,133.663,115800002.0
2005-01-19 10:24:00,133.678,133.712,133.677,133.706,72000000.0
2005-01-19 10:25:00,133.723,133.723,133.701,133.718,98599999.0
2005-01-19 10:26:00,133.732,133.746,133.715,133.729,70199999.0
2005-01-19 10:27:00,133.753,133.798,133.753,133.798,70399999.0
2005-01-19 10:28:00,133.79,133.802,133.767,133.798,86000002.0
2005-01-19 10:29:00,133.79,133.79,133.754,133.764,109500000.0
2005-01-19 10:30:00,133.759,133.759,133.724,133.731,84399999.0
2005-01-19 10:31:00,133.726,133.739,133.71,133.739,167700002.0
2005-01-19 10:32:00,133.744,133.744,133.683,133.684,75900000.0
2005-01-19 10:33:00,133.67,133.708,133.67,133.706,99899998.0
2005-01-19 10:34:00,133.717,133.722,133.697,133.72,151900000.0
2005-01-19 10:35:00,133.747,133.758,133.729,133.744,99200001.0
2005-01-19 10:36:00,133.773,133.838,133.772,133.835,122399998.0
2005-01-19 10:37:00,133.87,133.89,133.828,133.877,27000000.0
2005-01-19 10:38:00,133.924,133.93,133.896,133.918,98400000.0
2005-01-19 10:39:00,133.95,133.965,133.92,133.92,44000000.0
2005-01-19 10:40:00,133.913,133.959,133.9,133.929,134400000.0
2005-01-19 10:41:00,133.92,133.92,133.893,133.893,104199999.0
2005-01-19 10:42:00,133.886,133.919,133.886,133.916,79699999.0
2005-01-19 10:43:00,133.925,133.953,133.914,133.943,94100000.0
2005-01-19 10:44:00,133.951,133.951,133.921,133.937,102599999.0
2005-01-19 10:45:00,133.962,133.975,133.949,133.952,141100000.0
2005-01-19 10:46:00,133.947,133.998,133.942,133.988,131400002.0
2005-01-19 10:47:00,133.982,134.006,133.964,133.964,166099997.0
2005-01-19 10:48:00,133.97,133.989,133.97,133.988,68100001.0
2005-01-19 10:49:00,134.0,134.0,133.972,133.98,67899999.0
2005-01-19 10:50:00,133.99,133.997,133.974,133.974,120500001.0
2005-01-19 10:51:00,133.997,133.997,133.977,133.983,101100003.0
2005-01-19 10:52:00,133.974,133.992,133.965,133.965,43900000.0
2005-01-19 10:53:00,133.98,133.98,133.956,133.958,103800001.0
2005-01-19 10:54:00,133.97,133.973,133.934,133.952,150799999.0
2005-01-19 10:55:00,133.975,133.984,133.957,133.978,122900002.0
2005-01-19 10:56:00,134.002,134.002,133.98,133.989,36400000.0
2005-01-19 10:57:00,133.992,133.992,133.968,133.969,45100000.0
2005-01-19 10:58:00,133.995,134.061,133.995,134.055,66000001.0
2005-01-19 10:59:00,134.084,134.106,134.062,134.103,189400001.0
2005-01-19 11:00:00,134.15,134.158,134.108,134.139,143000000.0
2005-01-19 11:01:00,134.164,134.183,134.161,134.183,112199998.0
2005-01-19 11:02:00,134.172,134.177,134.15,134.153,148099998.0
2005-01-19 11:03:00,134.164,134.175,134.146,134.157,87900001.0
2005-01-19 11:04:00,134.168,134.205,134.164,134.19,95900000.0
2005-01-19 11:05:00,134.198,134.199,134.179,134.193,86900001.0
2005-01-19 11:06:00,134.2,134.208,134.186,134.199,114100002.0
2005-01-19 11:07:00,134.217,134.233,134.206,134.233,122600001.0
2005-01-19 11:08:00,134.233,134.275,134.225,134.263,161700001.0
2005-01-19 11:09:00,134.272,134.274,134.219,134.219,80199999.0
2005-01-19 11:10:00,134.211,134.219,134.201,134.216,97600001.0
2005-01-19 11:11:00,134.218,134.228,134.199,134.199,120599998.0
2005-01-19 11:12:00,134.202,134.209,134.193,134.2,124500001.0
2005-01-19 11:13:00,134.2,134.21,134.192,134.196,65100001.0
2005-01-19 11:14:00,134.185,134.195,134.177,134.191,97800000.0
2005-01-19 11:15:00,134.188,134.2,134.183,134.2,99099999.0
2005-01-19 11:16:00,134.205,134.215,134.192,134.198,115500001.0
2005-01-19 11:17:00,134.21,134.21,134.169,134.182,106499999.0
2005-01-19 11:18:00,134.198,134.198,134.166,134.178,144300000.0
2005-01-19 11:19:00,134.196,134.212,134.187,134.194,105999999.0
2005-01-19 11:20:00,134.202,134.212,134.178,134.178,74999999.0
2005-01-19 11:21:00,134.184,134.194,134.171,134.171,80799998.0
2005-01-19 11:22:00,134.192,134.201,134.174,134.177,66799999.0
2005-01-19 11:23:00,134.197,134.203,134.178,134.18,81999999.0
2005-01-19 11:24:00,134.195,134.205,134.157,134.157,85200001.0
2005-01-19 11:25:00,134.184,134.201,134.179,134.181,72199999.0
2005-01-19 11:26:00,134.19,134.205,134.176,134.205,92500000.0
2005-01-19 11:27:00,134.228,134.257,134.207,134.256,110100001.0
2005-01-19 11:28:00,134.275,134.275,134.235,134.245,143100001.0
2005-01-19 11:29:00,134.23,134.246,134.188,134.228,155700005.0
2005-01-19 11:30:00,134.255,134.269,134.213,134.234,100799998.0
2005-01-19 11:31:00,134.245,134.288,134.245,134.265,73600000.0
2005-01-19 11:32:00,134.274,134.282,134.239,134.239,70900001.0
2005-01-19 11:33:00,134.22,134.22,134.198,134.208,118299999.0
2005-01-19 11:34:00,134.197,134.197,134.155,134.157,65400000.0
2005-01-19 11:35:00,134.154,134.171,134.127,134.171,193999999.0
2005-01-19 11:36:00,134.19,134.233,134.175,134.204,109600000.0
2005-01-19 11:37:00,134.255,134.264,134.224,134.231,99999999.0
2005-01-19 11:38:00,134.223,134.226,134.207,134.225,79399999.0
2005-01-19 11:39:00,134.224,134.224,134.202,134.215,125700001.0
2005-01-19 11:40:00,134.222,134.232,134.202,134.22,70300000.0
2005-01-19 11:41:00,134.226,134.226,134.195,134.217,126599998.0
2005-01-19 11:42:00,134.227,134.246,134.227,134.24,107400000.0
2005-01-19 11:43:00,134.24,134.24,134.214,134.214,85300001.0
2005-01-19 11:44:00,134.221,134.226,134.208,134.209,61899999.0
2005-01-19 11:45:00,134.215,134.246,134.215,134.224,112800001.0
2005-01-19 11:46:00,134.217,134.239,134.217,134.239,74100000.0
2005-01-19 11:47:00,134.243,134.249,134.217,134.217,72300000.0
2005-01-19 11:48:00,134.237,134.237,134.223,134.223,151099997.0
2005-01-19 11:49:00,134.233,134.26,134.228,134.256,196600001.0
2005-01-19 11:50:00,134.26,134.317,134.26,134.305,120100000.0
2005-01-19 11:51:00,134.305,134.309,134.291,134.291,71100000.0
2005-01-19 11:52:00,134.305,134.309,134.298,134.302,59299999.0
2005-01-19 11:53:00,134.323,134.336,134.309,134.321,135000000.0
2005-01-19 11:54:00,134.34,134.34,134.296,134.297,91700002.0
2005-01-19 11:55:00,134.297,134.297,134.244,134.255,111500001.0
2005-01-19 11:56:00,134.287,134.287,134.235,134.243,108399998.0
2005-01-19 11:57:00,134.253,134.283,134.253,134.277,170800002.0
2005-01-19 11:58:00,134.295,134.304,134.28,134.293,141400000.0
2005-01-19 11:59:00,134.288,134.317,134.285,134.313,102099999.0
2005-01-19 12:00:00,134.317,134.331,134.308,134.325,132999999.0
2005-01-19 12:01:00,134.328,134.328,134.308,134.31,93000002.0
2005-01-19 12:02:00,134.319,134.325,134.301,134.301,110000001.0
2005-01-19 12:03:00,134.304,134.325,134.288,134.288,99400000.0
2005-01-19 12:04:00,134.305,134.326,134.285,134.326,58699998.0
2005-01-19 12:05:00,134.315,134.315,134.296,134.296,201200000.0
2005-01-19 12:06:00,134.299,134.304,134.286,134.286,77800001.0
2005-01-19 12:07:00,134.272,134.302,134.272,134.295,138699999.0
2005-01-19 12:08:00,134.304,134.315,134.282,134.282,66200000.0
2005-01-19 12:09:00,134.31,134.32,134.295,134.3,118100000.0
2005-01-19 12:10:00,134.321,134.328,134.311,134.315,113200002.0
2005-01-19 12:11:00,134.302,134.302,134.247,134.247,84300001.0
2005-01-19 12:12:00,134.245,134.245,134.225,134.225,45599999.0
2005-01-19 12:13:00,134.222,134.223,134.184,134.184,58100002.0
2005-01-19 12:14:00,134.182,134.183,134.163,134.178,161200000.0
2005-01-19 12:15:00,134.207,134.231,134.199,134.216,129600003.0
2005-01-19 12:16:00,134.213,134.217,134.202,134.209,103899999.0
2005-01-19 12:17:00,134.195,134.195,134.17,134.172,28000000.0
2005-01-19 12:18:00,134.166,134.166,134.15,134.155,137199997.0
2005-01-19 12:19:00,134.159,134.168,134.138,134.138,98600001.0
2005-01-19 12:20:00,134.143,134.143,134.128,134.134,117000000.0
2005-01-19 12:21:00,134.151,134.157,134.137,134.157,97800000.0
2005-01-19 12:22:00,134.168,134.168,134.144,134.147,115799999.0
2005-01-19 12:23:00,134.155,134.161,134.139,134.15,78700000.0
2005-01-19 12:24:00,134.157,134.157,134.119,134.119,86499999.0
2005-01-19 12:25:00,134.134,134.134,134.106,134.109,95599999.0
2005-01-19 12:26:00,134.11,134.114,134.096,134.11,120100000.0
2005-01-19 12:27:00,134.105,134.121,134.101,134.114,70799999.0
2005-01-19 12:28:00,134.121,134.142,134.118,134.142,61700001.0
2005-01-19 12:29:00,134.153,134.154,134.119,134.138,114700000.0
2005-01-19 12:30:00,134.14,134.14,134.12,134.12,177099998.0
2005-01-19 12:31:00,134.13,134.134,134.108,134.109,118000000.0
2005-01-19 12:32:00,134.137,134.137,134.097,134.097,94400000.0
2005-01-19 12:33:00,134.117,134.117,134.091,134.094,63100000.0
2005-01-19 12:34:00,134.103,134.112,134.094,134.11,96899998.0
2005-01-19 12:35:00,134.105,134.116,134.087,134.087,72300000.0
2005-01-19 12:36:00,134.12,134.148,134.114,134.148,112899998.0
2005-01-19 12:37:00,134.158,134.158,134.132,134.132,64099998.0
2005-01-19 12:38:00,134.133,134.133,134.124,134.131,140599998.0
2005-01-19 12:39:00,134.158,134.18,134.153,134.18,21500000.0
2005-01-19 12:40:00,134.17,134.17,134.155,134.16,128100003.0
2005-01-19 12:41:00,134.154,134.158,134.125,134.125,74900000.0
2005-01-19 12:42:00,134.143,134.145,134.121,134.121,161099997.0
2005-01-19 12:43:00,134.142,134.156,134.139,134.144,131300001.0
2005-01-19 12:44:00,134.148,134.163,134.145,134.156,108500002.0
2005-01-19 12:45:00,134.179,134.18,134.161,134.161,54300000.0
2005-01-19 12:46:00,134.172,134.177,134.129,134.145,103200000.0
2005-01-19 12:47:00,134.164,134.164,134.144,134.147,92100002.0
2005-01-19 12:48:00,134.15,134.161,134.136,134.15,115800001.0
2005-01-19 12:49:00,134.152,134.154,134.143,134.147,102300000.0
2005-01-19 12:50:00,134.146,134.146,134.124,134.124,97600000.0
2005-01-19 12:51:00,134.141,134.141,134.122,134.122,94199999.0
2005-01-19 12:52:00,134.127,134.138,134.127,134.128,97999999.0
2005-01-19 12:53:00,134.142,134.142,134.125,134.138,150700001.0
2005-01-19 12:54:00,134.125,134.163,134.125,134.16,96700001.0
2005-01-19 12:55:00,134.172,134.196,134.172,134.19,39300000.0
2005-01-19 12:56:00,134.209,134.219,134.195,134.195,92100000.0
2005-01-19 12:57:00,134.204,134.204,134.174,134.181,95799999.0
2005-01-19 12:58:00,134.176,134.179,134.16,134.16,120300001.0
2005-01-19 12:59:00,134.154,134.157,134.143,134.143,46400000.0
2005-01-19 13:00:00,134.153,134.162,134.149,134.156,129799999.0
2005-01-19 13:01:00,134.153,134.157,134.144,134.149,68000000.0
2005-01-19 13:02:00,134.148,134.149,134.129,134.13,129099999.0
2005-01-19 13:03:00,134.147,134.155,134.136,134.148,186100000.0
2005-01-19 13:04:00,134.16,134.166,134.155,134.155,48500000.0
2005-01-19 13:05:00,134.158,134.163,134.154,134.16,75900000.0
2005-01-19 13:06:00,134.161,134.161,134.13,134.13,33000000.0
2005-01-19 13:07:00,134.135,134.14,134.119,134.119,83900001.0
2005-01-19 13:08:00,134.145,134.148,134.131,134.147,140599999.0
2005-01-19 13:09:00,134.153,134.153,134.138,134.144,51700001.0
2005-01-19 13:10:00,134.145,134.145,134.133,134.133,121499999.0
2005-01-19 13:11:00,134.137,134.151,134.129,134.129,158800004.0
2005-01-19 13:12:00,134.116,134.116,134.103,134.11,72200000.0
2005-01-19 13:13:00,134.115,134.123,134.102,134.119,92500000.0
2005-01-19 13:14:00,134.117,134.125,134.101,134.105,119500002.0
2005-01-19 13:15:00,134.112,134.112,134.096,134.108,129500002.0
2005-01-19 13:16:00,134.112,134.112,134.094,134.094,112700000.0
2005-01-19 13:17:00,134.112,134.119,134.1,134.1,171799997.0
2005-01-19 13:18:00,134.108,134.141,134.099,134.139,66400000.0
2005-01-19 13:19:00,134.143,134.145,134.127,134.127,57900000.0
2005-01-19 13:20:00,134.131,134.131,134.107,134.112,84000000.0
2005-01-19 13:21:00,134.108,134.12,134.104,134.105,76500001.0
2005-01-19 13:22:00,134.103,134.103,134.084,134.097,37300000.0
2005-01-19 13:23:00,134.09,134.101,134.066,134.101,53800000.0
2005-01-19 13:24:00,134.105,134.105,134.081,134.094,111999998.0
2005-01-19 13:25:00,134.076,134.091,134.068,134.091,131199996.0
2005-01-19 13:26:00,134.089,134.089,134.077,134.089,53800000.0
2005-01-19 13:27:00,134.088,134.089,134.085,134.089,58100000.0
2005-01-19 13:28:00,134.095,134.11,134.093,134.105,167099998.0
2005-01-19 13:29:00,134.118,134.118,134.103,134.103,94999999.0
2005-01-19 13:30:00,134.105,134.105,134.084,134.094,180800000.0
2005-01-19 13:31:00,134.095,134.102,134.095,134.098,109300002.0
2005-01-19 13:32:00,134.1,134.112,134.088,134.088,47100000.0
2005-01-19 13:33:00,134.1,134.1,134.085,134.095,106300001.0
2005-01-19 13:34:00,134.087,134.1,134.075,134.091,82400000.0
2005-01-19 13:35:00,134.081,134.088,134.07,134.084,72000000.0
2005-01-19 13:36:00,134.085,134.085,134.074,134.08,128900001.0
2005-01-19 13:37:00,134.078,134.086,134.074,134.081,150599998.0
2005-01-19 13:38:00,134.085,134.097,134.084,134.09,72799999.0
2005-01-19 13:39:00,134.085,134.095,134.085,134.085,115000001.0
2005-01-19 13:40:00,134.079,134.085,134.079,134.082,76300000.0
2005-01-19 13:41:00,134.082,134.088,134.078,134.088,88700001.0
2005-01-19 13:42:00,134.093,134.093,134.078,134.092,63800000.0
2005-01-19 13:43:00,134.107,134.107,134.06,134.084,163799995.0
2005-01-19 13:44:00,134.074,134.087,134.07,134.087,115799999.0
2005-01-19 13:45:00,134.082,134.082,134.054,134.054,166300001.0
2005-01-19 13:46:00,134.058,134.058,134.034,134.044,57600000.0
2005-01-19 13:47:00,134.041,134.043,134.032,134.04,76500000.0
2005-01-19 13:48:00,134.064,134.075,134.036,134.036,55000001.0
2005-01-19 13:49:00,134.037,134.037,134.025,134.025,41900000.0
2005-01-19 13:50:00,134.022,134.033,134.022,134.028,100800000.0
2005-01-19 13:51:00,134.035,134.035,134.022,134.022,58400000.0
2005-01-19 13:52:00,134.043,134.043,134.02,134.029,119299999.0
2005-01-19 13:53:00,134.035,134.052,134.033,134.039,70700000.0
2005-01-19 13:54:00,134.058,134.058,134.009,134.009,64099998.0
2005-01-19 13:55:00,134.0,134.02,133.996,134.018,122900002.0
2005-01-19 13:56:00,134.023,134.029,134.0,134.0,79700000.0
2005-01-19 13:57:00,134.012,134.019,134.007,134.007,116500000.0
2005-01-19 13:58:00,134.005,134.005,133.964,133.964,58700000.0
2005-01-19 13:59:00,133.968,133.968,133.921,133.921,178100003.0
2005-01-19 14:00:00,133.952,133.96,133.931,133.945,148399997.0
2005-01-19 14:01:00,133.948,133.948,133.93,133.931,73500002.0
2005-01-19 14:02:00,133.918,133.929,133.911,133.917,141300000.0
2005-01-19 14:03:00,133.928,133.929,133.896,133.91,153599998.0
2005-01-19 14:04:00,133.942,133.959,133.937,133.959,107600000.0
2005-01-19 14:05:00,133.973,133.981,133.96,133.979,70000000.0
2005-01-19 14:06:00,133.969,133.972,133.943,133.943,124300000.0
2005-01-19 14:07:00,133.942,133.967,133.94,133.94,104299996.0
2005-01-19 14:08:00,133.932,133.932,133.883,133.901,123599996.0
2005-01-19 14:09:00,133.9,133.933,133.9,133.933,157600000.0
2005-01-19 14:10:00,133.94,133.949,133.936,133.949,125500003.0
2005-01-19 14:11:00,133.962,133.966,133.951,133.963,137500000.0
2005-01-19 14:12:00,133.977,133.979,133.936,133.936,123500003.0
2005-01-19 14:13:00,133.955,133.975,133.935,133.935,136699999.0
2005-01-19 14:14:00,133.913,133.913,133.902,133.902,5200000.0
2005-01-19 14:15:00,133.9,133.9,133.872,133.884,120100000.0
2005-01-19 14:16:00,133.9,133.908,133.877,133.877,72999999.0
2005-01-19 14:17:00,133.892,133.894,133.851,133.851,57700002.0
2005-01-19 14:18:00,133.867,133.874,133.838,133.86,59200001.0
2005-01-19 14:19:00,133.863,133.863,133.846,133.846,20000000.0
2005-01-19 14:20:00,133.862,133.892,133.854,133.855,88700000.0
2005-01-19 14:21:00,133.851,133.879,133.851,133.874,99899998.0
2005-01-19 14:22:00,133.892,133.902,133.87,133.87,140900003.0
2005-01-19 14:23:00,133.868,133.896,133.866,133.879,98100000.0
2005-01-19 14:24:00,133.87,133.882,133.854,133.877,56800000.0
2005-01-19 14:25:00,133.883,133.883,133.867,133.868,77200000.0
2005-01-19 14:26:00,133.872,133.874,133.858,133.86,181299997.0
2005-01-19 14:27:00,133.868,133.868,133.817,133.817,123400000.0
2005-01-19 14:28:00,133.819,133.819,133.788,133.793,75299999.0
2005-01-19 14:29:00,133.776,133.797,133.772,133.797,99800001.0
2005-01-19 14:30:00,133.811,133.825,133.774,133.774,73600000.0
2005-01-19 14:31:00,133.805,133.813,133.782,133.805,99499999.0
2005-01-19 14:32:00,133.801,133.81,133.787,133.787,94199999.0
2005-01-19 14:33:00,133.783,133.813,133.775,133.809,182999999.0
2005-01-19 14:34:00,133.812,133.814,133.778,133.778,112600001.0
2005-01-19 14:35:00,133.802,133.803,133.773,133.773,87800000.0
2005-01-19 14:36:00,133.765,133.794,133.762,133.776,110100001.0
2005-01-19 14:37:00,133.788,133.788,133.707,133.724,69500000.0
2005-01-19 14:38:00,133.711,133.795,133.711,133.78,178499999.0
2005-01-19 14:39:00,133.8,133.808,133.76,133.783,63500000.0
2005-01-19 14:40:00,133.778,133.824,133.769,133.824,62899999.0
2005-01-19 14:41:00,133.796,133.84,133.794,133.812,87999999.0
2005-01-19 14:42:00,133.809,133.83,133.782,133.782,131899996.0
2005-01-19 14:43:00,133.817,133.828,133.793,133.793,106400000.0
2005-01-19 14:44:00,133.81,133.828,133.785,133.804,148700002.0
2005-01-19 14:45:00,133.8,133.82,133.787,133.808,86600001.0
2005-01-19 14:46:00,133.822,133.83,133.796,133.812,108500000.0
2005-01-19 14:47:00,133.82,133.842,133.803,133.803,126200001.0
2005-01-19 14:48:00,133.815,133.834,133.794,133.807,125700000.0
2005-01-19 14:49:00,133.792,133.815,133.787,133.802,142900000.0
2005-01-19 14:50:00,133.797,133.823,133.797,133.823,85099999.0
2005-01-19 14:51:00,133.816,133.816,133.794,133.8,122200001.0
2005-01-19 14:52:00,133.794,133.794,133.775,133.787,62999999.0
2005-01-19 14:53:00,133.797,133.804,133.783,133.79,136500000.0
2005-01-19 14:54:00,133.808,133.821,133.804,133.817,136400002.0
2005-01-19 14:55:00,133.821,133.821,133.787,133.793,74700000.0
2005-01-19 14:56:00,133.805,133.805,133.784,133.79,104900001.0
2005-01-19 14:57:00,133.803,133.814,133.781,133.788,142500002.0
2005-01-19 14:58:00,133.792,133.799,133.769,133.775,81999999.0
2005-01-19 14:59:00,133.796,133.808,133.794,133.794,42400001.0
2005-01-19 15:00:00,133.808,133.81,133.789,133.789,62900000.0
2005-01-19 15:01:00,133.81,133.817,133.795,133.795,78000001.0
2005-01-19 15:02:00,133.808,133.816,133.797,133.8,196400005.0
2005-01-19 15:03:00,133.815,133.815,133.801,133.803,119199999.0
2005-01-19 15:04:00,133.802,133.805,133.79,133.79,40500000.0
2005-01-19 15:05:00,133.797,133.829,133.797,133.82,45500000.0
2005-01-19 15:06:00,133.86,133.875,133.843,133.875,116000001.0
2005-01-19 15:07:00,133.908,133.908,133.86,133.862,58499998.0
2005-01-19 15:08:00,133.863,133.863,133.85,133.854,68699999.0
2005-01-19 15:09:00,133.859,133.888,133.859,133.878,55500000.0
2005-01-19 15:10:00,133.898,133.925,133.888,133.925,138499999.0
2005-01-19 15:11:00,133.922,133.941,133.921,133.925,78900001.0
2005-01-19 15:12:00,133.93,133.957,133.93,133.935,113299998.0
2005-01-19 15:13:00,133.938,133.953,133.937,133.946,71699999.0
2005-01-19 15:14:00,133.952,133.96,133.941,133.941,150200002.0
2005-01-19 15:15:00,133.942,133.961,133.926,133.961,123800001.0
2005-01-19 15:16:00,133.963,133.963,133.935,133.937,72000000.0
2005-01-19 15:17:00,133.936,133.943,133.929,133.94,103600000.0
2005-01-19 15:18:00,133.948,133.967,133.945,133.967,71200000.0
2005-01-19 15:19:00,133.948,133.962,133.929,133.929,140199997.0
2005-01-19 15:20:00,133.935,133.959,133.931,133.958,103099998.0
2005-01-19 15:21:00,133.958,133.958,133.933,133.933,115899998.0
2005-01-19 15:22:00,133.943,133.959,133.942,133.942,147500002.0
2005-01-19 15:23:00,133.954,133.954,133.911,133.911,134699998.0
2005-01-19 15:24:00,133.919,133.929,133.907,133.917,141300000.0
2005-01-19 15:25:00,133.913,133.913,133.879,133.882,24500000.0
2005-01-19 15:26:00,133.908,133.909,133.859,133.879,92599999.0
2005-01-19 15:27:00,133.898,133.918,133.894,133.906,120799999.0
2005-01-19 15:28:00,133.92,133.92,133.864,133.864,51700000.0
2005-01-19 15:29:00,133.84,133.84,133.738,133.752,59400000.0
2005-01-19 15:30:00,133.87,133.88,133.699,133.735,144300003.0
2005-01-19 15:31:00,133.774,133.816,133.759,133.808,143100003.0
2005-01-19 15:32:00,133.85,133.85,133.814,133.829,120500001.0
2005-01-19 15:33:00,133.87,133.899,133.86,133.898,102999999.0
2005-01-19 15:34:00,133.791,133.914,133.791,133.911,84199999.0
2005-01-19 15:35:00,133.92,133.92,133.874,133.874,82600000.0
2005-01-19 15:36:00,133.893,133.906,133.891,133.893,193700000.0
2005-01-19 15:37:00,133.903,133.929,133.891,133.929,74600000.0
2005-01-19 15:38:00,133.947,133.973,133.946,133.956,75900001.0
2005-01-19 15:39:00,133.955,133.955,133.919,133.919,27200000.0
2005-01-19 15:40:00,133.913,133.964,133.901,133.955,95300000.0
2005-01-19 15:41:00,133.975,134.036,133.975,134.036,38400000.0
2005-01-19 15:42:00,134.035,134.035,134.007,134.007,45400000.0
2005-01-19 15:43:00,133.996,134.021,133.989,133.998,115699999.0
2005-01-19 15:44:00,134.01,134.015,133.984,133.986,78200001.0
2005-01-19 15:45:00,133.982,133.982,133.952,133.955,102799999.0
2005-01-19 15:46:00,133.943,133.981,133.943,133.971,121099999.0
2005-01-19 15:47:00,133.983,134.013,133.969,134.002,62000000.0
2005-01-19 15:48:00,134.001,134.001,133.978,133.98,50400000.0
2005-01-19 15:49:00,134.012,134.015,133.985,133.993,177300001.0
2005-01-19 15:50:00,134.013,134.026,133.959,133.959,77300000.0
2005-01-19 15:51:00,133.967,133.969,133.937,133.937,78299998.0
2005-01-19 15:52:00,133.946,133.948,133.921,133.922,140800001.0
2005-01-19 15:53:00,133.93,133.94,133.914,133.918,91499999.0
2005-01-19 15:54:00,133.932,133.939,133.919,133.933,132100001.0
2005-01-19 15:55:00,133.925,133.934,133.909,133.926,186599999.0
2005-01-19 15:56:00,133.943,133.943,133.915,133.915,27200000.0
2005-01-19 15:57:00,133.926,133.926,133.872,133.874,129200000.0
2005-01-19 15:58:00,133.915,133.935,133.884,133.895,80100000.0
2005-01-19 15:59:00,133.905,133.913,133.874,133.875,181400004.0
2005-01-19 16:00:00,133.895,133.897,133.843,133.843,36200000.0
2005-01-19 16:01:00,133.861,133.861,133.83,133.83,43899999.0
2005-01-19 16:02:00,133.848,133.852,133.82,133.82,91200001.0
2005-01-19 16:03:00,133.857,133.857,133.807,133.807,47600000.0
2005-01-19 16:04:00,133.767,133.784,133.702,133.702,91200000.0
2005-01-19 16:05:00,133.708,133.708,133.656,133.663,40400000.0
2005-01-19 16:06:00,133.662,133.662,133.586,133.586,70000001.0
2005-01-19 16:07:00,133.603,133.603,133.567,133.567,72000002.0
2005-01-19 16:08:00,133.605,133.607,133.541,133.55,124599999.0
2005-01-19 16:09:00,133.553,133.565,133.523,133.534,43700000.0
2005-01-19 16:10:00,133.578,133.6,133.56,133.598,109899999.0
2005-01-19 16:11:00,133.613,133.638,133.612,133.638,126699998.0
2005-01-19 16:12:00,133.645,133.656,133.629,133.629,46100000.0
2005-01-19 16:13:00,133.657,133.657,133.608,133.608,135399997.0
2005-01-19 16:14:00,133.608,133.612,133.585,133.597,115600002.0
2005-01-19 16:15:00,133.584,133.584,133.55,133.557,35200000.0
2005-01-19 16:16:00,133.584,133.606,133.565,133.584,112399998.0
2005-01-19 16:17:00,133.627,133.627,133.578,133.59,232999996.0
2005-01-19 16:18:00,133.6,133.614,133.59,133.602,80499999.0
2005-01-19 16:19:00,133.613,133.613,133.577,133.577,44000000.0
2005-01-19 16:20:00,133.583,133.612,133.576,133.603,75899998.0
2005-01-19 16:21:00,133.605,133.625,133.601,133.619,132900002.0
2005-01-19 16:22:00,133.6,133.628,133.591,133.597,117599998.0
2005-01-19 16:23:00,133.613,133.617,133.598,133.598,39999999.0
2005-01-19 16:24:00,133.607,133.621,133.599,133.615,182700000.0
2005-01-19 16:25:00,133.605,133.618,133.596,133.618,90300000.0
2005-01-19 16:26:00,133.611,133.611,133.584,133.584,82300001.0
2005-01-19 16:27:00,133.608,133.608,133.597,133.607,48700000.0
2005-01-19 16:28:00,133.632,133.65,133.62,133.62,119400002.0
2005-01-19 16:29:00,133.631,133.652,133.631,133.639,93899999.0
2005-01-19 16:30:00,133.656,133.669,133.633,133.668,99299998.0
2005-01-19 16:31:00,133.662,133.675,133.637,133.637,126500002.0
2005-01-19 16:32:00,133.623,133.642,133.603,133.625,111499999.0
2005-01-19 16:33:00,133.642,133.642,133.581,133.6,93999999.0
2005-01-19 16:34:00,133.609,133.629,133.588,133.588,91400001.0
2005-01-19 16:35:00,133.588,133.588,133.572,133.579,69300001.0
2005-01-19 16:36:00,133.585,133.598,133.576,133.578,72599998.0
2005-01-19 16:37:00,133.585,133.598,133.578,133.579,126600002.0
2005-01-19 16:38:00,133.595,133.638,133.594,133.638,102099999.0
2005-01-19 16:39:00,133.636,133.647,133.626,133.642,60200000.0
2005-01-19 16:40:00,133.628,133.638,133.624,133.626,165400004.0
2005-01-19 16:41:00,133.618,133.618,133.591,133.591,85799999.0
2005-01-19 16:42:00,133.61,133.613,133.599,133.606,94800001.0
2005-01-19 16:43:00,133.618,133.618,133.599,133.61,79899999.0
2005-01-19 16:44:00,133.609,133.616,133.591,133.616,53600000.0
2005-01-19 16:45:00,133.63,133.63,133.621,133.621,105899999.0
2005-01-19 16:46:00,133.627,133.641,133.616,133.616,133499998.0
2005-01-19 16:47:00,133.625,133.648,133.62,133.648,42400000.0
2005-01-19 16:48:00,133.633,133.646,133.63,133.632,77499998.0
2005-01-19 16:49:00,133.648,133.698,133.647,133.691,86300000.0
2005-01-19 16:50:00,133.708,133.712,133.695,133.697,83799997.0
2005-01-19 16:51:00,133.686,133.696,133.672,133.683,100699999.0
2005-01-19 16:52:00,133.685,133.705,133.674,133.694,140099998.0
2005-01-19 16:53:00,133.715,133.727,133.687,133.687,44600000.0
2005-01-19 16:54:00,133.682,133.683,133.66,133.675,214600000.0
2005-01-19 16:55:00,133.674,133.674,133.585,133.585,74000000.0
2005-01-19 16:56:00,133.598,133.598,133.562,133.587,70200001.0
2005-01-19 16:57:00,133.592,133.599,133.549,133.549,45599999.0
2005-01-19 16:58:00,133.56,133.56,133.532,133.542,59100001.0
2005-01-19 16:59:00,133.53,133.53,133.479,133.519,99000000.0
2005-01-19 17:00:00,133.532,133.557,133.529,133.53,152899997.0
2005-01-19 17:01:00,133.542,133.543,133.52,133.52,97499998.0
2005-01-19 17:02:00,133.513,133.539,133.509,133.527,105800001.0
2005-01-19 17:03:00,133.528,133.545,133.496,133.502,170800002.0
2005-01-19 17:04:00,133.515,133.535,133.504,133.526,202500000.0
2005-01-19 17:05:00,133.524,133.528,133.504,133.504,46900000.0
2005-01-19 17:06:00,133.535,133.545,133.505,133.537,147899998.0
2005-01-19 17:07:00,133.538,133.538,133.497,133.535,81600001.0
2005-01-19 17:08:00,133.535,133.54,133.497,133.497,83199999.0
2005-01-19 17:09:00,133.499,133.51,133.489,133.502,87199998.0
2005-01-19 17:10:00,133.525,133.562,133.522,133.523,96899999.0
2005-01-19 17:11:00,133.563,133.572,133.54,133.557,90400001.0
2005-01-19 17:12:00,133.563,133.567,133.552,133.555,59600001.0
2005-01-19 17:13:00,133.558,133.558,133.515,133.515,100399997.0
2005-01-19 17:14:00,133.522,133.522,133.499,133.504,62200000.0
2005-01-19 17:15:00,133.528,133.53,133.504,133.51,154600001.0
2005-01-19 17:16:00,133.525,133.529,133.509,133.52,89099998.0
2005-01-19 17:17:00,133.531,133.578,133.531,133.575,138800001.0
2005-01-19 17:18:00,133.565,133.579,133.554,133.573,92800002.0
2005-01-19 17:19:00,133.583,133.583,133.542,133.544,65600000.0
2005-01-19 17:20:00,133.537,133.542,133.523,133.523,109500002.0
2005-01-19 17:21:00,133.542,133.543,133.508,133.509,140700000.0
2005-01-19 17:22:00,133.513,133.547,133.513,133.545,68000000.0
2005-01-19 17:23:00,133.541,133.564,133.541,133.553,68699999.0
2005-01-19 17:24:00,133.535,133.55,133.525,133.525,128700001.0
2005-01-19 17:25:00,133.535,133.542,133.521,133.532,91599997.0
2005-01-19 17:26:00,133.525,133.538,133.523,133.525,93599999.0
2005-01-19 17:27:00,133.51,133.526,133.495,133.508,148199998.0
2005-01-19 17:28:00,133.517,133.533,133.501,133.501,64100000.0
2005-01-19 17:29:00,133.507,133.507,133.489,133.493,40800000.0
2005-01-19 17:30:00,133.503,133.503,133.441,133.442,147800000.0
2005-01-19 17:31:00,133.454,133.454,133.423,133.435,113500003.0
2005-01-19 17:32:00,133.431,133.431,133.407,133.407,17600000.0
2005-01-19 17:33:00,133.405,133.417,133.398,133.413,141300000.0
2005-01-19 17:34:00,133.425,133.441,133.408,133.408,66000000.0
2005-01-19 17:35:00,133.415,133.442,133.415,133.434,86600000.0
2005-01-19 17:36:00,133.443,133.445,133.432,133.435,125899998.0
2005-01-19 17:37:00,133.447,133.447,133.429,133.429,79499999.0
2005-01-19 17:38:00,133.458,133.495,133.44,133.465,107599998.0
2005-01-19 17:39:00,133.45,133.474,133.45,133.463,157300001.0
2005-01-19 17:40:00,133.469,133.496,133.469,133.495,155000001.0
2005-01-19 17:41:00,133.49,133.503,133.48,133.48,122499999.0
2005-01-19 17:42:00,133.498,133.517,133.498,133.511,64800000.0
2005-01-19 17:43:00,133.544,133.544,133.512,133.527,70900000.0
2005-01-19 17:44:00,133.56,133.56,133.532,133.532,51200000.0
2005-01-19 17:45:00,133.538,133.538,133.51,133.519,68099999.0
2005-01-19 17:46:00,133.522,133.54,133.514,133.54,127100001.0
2005-01-19 17:47:00,133.552,133.553,133.512,133.512,69500000.0
2005-01-19 17:48:00,133.518,133.52,133.503,133.52,63000000.0
2005-01-19 17:49:00,133.534,133.548,133.516,133.536,181800000.0
2005-01-19 17:50:00,133.544,133.548,133.531,133.547,120700000.0
2005-01-19 17:51:00,133.551,133.558,133.539,133.553,179700002.0
2005-01-19 17:52:00,133.553,133.563,133.512,133.512,121399998.0
2005-01-19 17:53:00,133.543,133.552,133.522,133.54,153099999.0
2005-01-19 17:54:00,133.551,133.551,133.518,133.535,103699998.0
2005-01-19 17:55:00,133.526,133.526,133.49,133.508,39700000.0
2005-01-19 17:56:00,133.515,133.515,133.486,133.495,106200000.0
2005-01-19 17:57:00,133.532,133.533,133.504,133.513,115899999.0
2005-01-19 17:58:00,133.543,133.563,133.534,133.559,117200003.0
2005-01-19 17:59:00,133.579,133.596,133.574,133.574,142899999.0
2005-01-19 18:00:00,133.583,133.595,133.571,133.586,78800001.0
2005-01-19 18:01:00,133.582,133.587,133.561,133.565,1522900001.0
2005-01-19 18:02:00,133.47,133.51,133.47,133.51,1365399988.0
2005-01-19 18:03:00,133.51,133.51,133.5,133.5,1365399988.0
2005-01-19 18:04:00,133.582,133.599,133.567,133.567,1365399988.0
2005-01-19 18:05:00,133.57,133.597,133.543,133.559,1629800007.0
2005-01-19 18:06:00,133.545,133.559,133.527,133.527,1120599994.0
2005-01-19 18:07:00,133.53,133.54,133.508,133.508,2020999997.0
2005-01-19 18:08:00,133.517,133.534,133.488,133.506,1991900004.0
2005-01-19 18:09:00,133.513,133.518,133.491,133.492,1394200006.0
2005-01-19 18:10:00,133.505,133.508,133.48,133.48,1105100003.0
2005-01-19 18:11:00,133.473,133.479,133.434,133.457,861100007.0
2005-01-19 18:12:00,133.457,133.457,133.432,133.432,919400001.0
2005-01-19 18:13:00,133.433,133.441,133.418,133.418,1079300004.0
2005-01-19 18:14:00,133.428,133.45,133.416,133.443,1617100001.0
2005-01-19 18:15:00,133.453,133.459,133.428,133.44,1762599998.0
2005-01-19 18:16:00,133.46,133.465,133.43,133.43,1727999999.0
2005-01-19 18:17:00,133.442,133.452,133.427,133.437,822700001.0
2005-01-19 18:18:00,133.46,133.46,133.43,133.43,456099997.0
2005-01-19 18:19:00,133.437,133.463,133.427,133.453,581599999.0
2005-01-19 18:20:00,133.468,133.488,133.46,133.465,1462499992.0
2005-01-19 18:21:00,133.478,133.494,133.474,133.483,1270699995.0
2005-01-19 18:22:00,133.483,133.493,133.475,133.479,1062900006.0
2005-01-19 18:23:00,133.466,133.497,133.466,133.489,1486000002.0
2005-01-19 18:24:00,133.483,133.507,133.472,133.497,1251799997.0
2005-01-19 18:25:00,133.497,133.503,133.466,133.468,1243500002.0
2005-01-19 18:26:00,133.474,133.509,133.474,133.498,1053099998.0
2005-01-19 18:27:00,133.52,133.533,133.508,133.521,667600003.0
2005-01-19 18:28:00,133.539,133.542,133.514,133.539,832199999.0
2005-01-19 18:29:00,133.53,133.541,133.507,133.511,662199998.0
2005-01-19 18:30:00,133.502,133.508,133.495,133.496,515499995.0
2005-01-19 18:31:00,133.511,133.526,133.502,133.515,829299995.0
2005-01-19 18:32:00,133.507,133.517,133.492,133.492,1581900012.0
2005-01-19 18:33:00,133.492,133.519,133.492,133.498,1570599998.0
2005-01-19 18:34:00,133.514,133.527,133.493,133.506,925999998.0
2005-01-19 18:35:00,133.527,133.545,133.52,133.525,1273900000.0
2005-01-19 18:36:00,133.522,133.543,133.516,133.535,706500002.0
2005-01-19 18:37:00,133.543,133.554,133.513,133.547,667300000.0
2005-01-19 18:38:00,133.552,133.557,133.531,133.545,370399997.0
2005-01-19 18:39:00,133.551,133.59,133.542,133.561,303799999.0
2005-01-19 18:40:00,133.578,133.579,133.511,133.511,1059599994.0
2005-01-19 18:41:00,133.515,133.537,133.515,133.525,354700002.0
2005-01-19 18:42:00,133.545,133.558,133.529,133.529,679100000.0
2005-01-19 18:43:00,133.525,133.561,133.525,133.533,394500001.0
2005-01-19 18:44:00,133.531,133.554,133.53,133.554,330500003.0
2005-01-19 18:45:00,133.558,133.575,133.53,133.54,287799995.0
2005-01-19 18:46:00,133.56,133.61,133.55,133.601,612799997.0
2005-01-19 18:47:00,133.615,133.615,133.571,133.58,147300000.0
2005-01-19 18:48:00,133.58,133.584,133.558,133.558,585399992.0
2005-01-19 18:49:00,133.552,133.552,133.534,133.547,530899995.0
2005-01-19 18:50:00,133.544,133.576,133.537,133.558,777799996.0
2005-01-19 18:51:00,133.576,133.576,133.547,133.566,531900000.0
2005-01-19 18:52:00,133.572,133.581,133.546,133.555,697499998.0
2005-01-19 18:53:00,133.572,133.625,133.571,133.571,1033500000.0
2005-01-19 18:54:00,133.581,133.602,133.569,133.586,807900003.0
2005-01-19 18:55:00,133.599,133.603,133.56,133.56,902099991.0
2005-01-19 18:56:00,133.571,133.585,133.552,133.57,566999997.0
2005-01-19 18:57:00,133.566,133.599,133.547,133.578,433800001.0
2005-01-19 18:58:00,133.555,133.568,133.528,133.543,571100001.0
2005-01-19 18:59:00,133.55,133.55,133.469,133.49,844200000.0
2005-01-19 19:00:00,133.475,133.492,133.455,133.489,490399998.0
2005-01-19 19:01:00,133.471,133.489,133.453,133.461,273500000.0
2005-01-19 19:02:00,133.469,133.497,133.466,133.485,249399999.0
2005-01-19 19:03:00,133.491,133.509,133.489,133.49,767299999.0
2005-01-19 19:04:00,133.493,133.507,133.487,133.494,432499997.0
2005-01-19 19:05:00,133.484,133.484,133.459,133.46,567100000.0
2005-01-19 19:06:00,133.465,133.481,133.439,133.45,833399998.0
2005-01-19 19:07:00,133.457,133.457,133.432,133.436,902599998.0
2005-01-19 19:08:00,133.455,133.455,133.415,133.426,957599992.0
2005-01-19 19:09:00,133.447,133.46,133.418,133.418,690900002.0
2005-01-19 19:10:00,133.423,133.433,133.409,133.412,146799999.0
2005-01-19 19:11:00,133.413,133.429,133.409,133.415,292500002.0
2005-01-19 19:12:00,133.428,133.428,133.369,133.39,470099992.0
2005-01-19 19:13:00,133.395,133.401,133.377,133.381,165400001.0
2005-01-19 19:14:00,133.379,133.399,133.355,133.375,224999999.0
2005-01-19 19:15:00,133.373,133.384,133.366,133.376,807800003.0
2005-01-19 19:16:00,133.37,133.374,133.346,133.372,570700003.0
2005-01-19 19:17:00,133.371,133.39,133.369,133.37,408100000.0
2005-01-19 19:18:00,133.38,133.39,133.372,133.372,269500002.0
2005-01-19 19:19:00,133.378,133.387,133.364,133.364,561900000.0
2005-01-19 19:20:00,133.365,133.378,133.35,133.354,377200000.0
2005-01-19 19:21:00,133.363,133.367,133.351,133.351,546199998.0
2005-01-19 19:22:00,133.354,133.357,133.335,133.335,81399999.0
2005-01-19 19:23:00,133.338,133.341,133.298,133.307,1209500001.0
2005-01-19 19:24:00,133.297,133.302,133.267,133.281,750099998.0
2005-01-19 19:25:00,133.272,133.272,133.22,133.25,501200003.0
2005-01-19 19:26:00,133.265,133.265,133.227,133.237,1017700003.0
2005-01-19 19:27:00,133.255,133.266,133.246,133.259,699699999.0
2005-01-19 19:28:00,133.262,133.268,133.242,133.255,503500002.0
2005-01-19 19:29:00,133.26,133.26,133.231,133.231,431600001.0
2005-01-19 19:30:00,133.232,133.233,133.206,133.219,710599995.0
2005-01-19 19:31:00,133.218,133.226,133.177,133.197,806100000.0
2005-01-19 19:32:00,133.212,133.224,133.203,133.203,750800001.0
2005-01-19 19:33:00,133.203,133.222,133.191,133.222,496800003.0
2005-01-19 19:34:00,133.222,133.235,133.208,133.22,870600004.0
2005-01-19 19:35:00,133.224,133.239,133.212,133.212,671099994.0
2005-01-19 19:36:00,133.222,133.226,133.205,133.21,605699998.0
2005-01-19 19:37:00,133.218,133.229,133.208,133.22,174399998.0
2005-01-19 19:38:00,133.224,133.239,133.208,133.228,508199999.0
2005-01-19 19:39:00,133.233,133.255,133.228,133.228,604200003.0
2005-01-19 19:40:00,133.233,133.241,133.19,133.211,549899999.0
2005-01-19 19:41:00,133.225,133.244,133.209,133.215,853900006.0
2005-01-19 19:42:00,133.233,133.244,133.227,133.237,450099997.0
2005-01-19 19:43:00,133.246,133.258,133.244,133.244,197299998.0
2005-01-19 19:44:00,133.245,133.259,133.241,133.241,411099996.0
2005-01-19 19:45:00,133.258,133.262,133.242,133.242,191400004.0
2005-01-19 19:46:00,133.261,133.266,133.246,133.251,437900001.0
2005-01-19 19:47:00,133.263,133.281,133.248,133.281,249399998.0
2005-01-19 19:48:00,133.272,133.273,133.245,133.245,761800001.0
2005-01-19 19:49:00,133.251,133.266,133.25,133.26,432600002.0
2005-01-19 19:50:00,133.27,133.276,133.256,133.276,296300000.0
2005-01-19 19:51:00,133.277,133.281,133.259,133.259,306800002.0
2005-01-19 19:52:00,133.274,133.275,133.248,133.248,539400000.0
2005-01-19 19:53:00,133.259,133.265,133.252,133.252,398400002.0
2005-01-19 19:54:00,133.252,133.277,133.252,133.273,257199999.0
2005-01-19 19:55:00,133.275,133.275,133.258,133.26,214800000.0
2005-01-19 19:56:00,133.268,133.274,133.249,133.26,480499999.0
2005-01-19 19:57:00,133.274,133.316,133.269,133.284,633299991.0
2005-01-19 19:58:00,133.284,133.296,133.27,133.27,682699997.0
2005-01-19 19:59:00,133.282,133.299,133.271,133.271,478500001.0
2005-01-19 20:00:00,133.285,133.295,133.245,133.245,141599999.0
2005-01-19 20:01:00,133.185,133.234,133.174,133.185,347299996.0
2005-01-19 20:02:00,133.178,133.192,133.161,133.189,284999997.0
2005-01-19 20:03:00,133.185,133.186,133.164,133.164,237299998.0
2005-01-19 20:04:00,133.171,133.19,133.164,133.189,399000001.0
2005-01-19 20:05:00,133.18,133.199,133.157,133.157,597900002.0
2005-01-19 20:06:00,133.155,133.176,133.147,133.15,545700000.0
2005-01-19 20:07:00,133.164,133.175,133.145,133.145,346499996.0
2005-01-19 20:08:00,133.148,133.163,133.119,133.14,668500000.0
2005-01-19 20:09:00,133.148,133.168,133.133,133.147,402700002.0
2005-01-19 20:10:00,133.135,133.137,133.093,133.11,317399999.0
2005-01-19 20:11:00,133.135,133.142,133.107,133.126,820099992.0
2005-01-19 20:12:00,133.125,133.125,133.097,133.1,917800002.0
2005-01-19 20:13:00,133.101,133.154,133.097,133.127,340199997.0
2005-01-19 20:14:00,133.151,133.187,133.125,133.187,499000001.0
2005-01-19 20:15:00,133.19,133.206,133.176,133.193,739299993.0
2005-01-19 20:16:00,133.189,133.262,133.189,133.232,555599995.0
2005-01-19 20:17:00,133.245,133.267,133.243,133.25,236700000.0
2005-01-19 20:18:00,133.252,133.259,133.246,133.257,159899998.0
2005-01-19 20:19:00,133.259,133.266,133.237,133.25,429700003.0
2005-01-19 20:20:00,133.27,133.3,133.246,133.26,209199999.0
2005-01-19 20:21:00,133.26,133.287,133.259,133.277,381900004.0
2005-01-19 20:22:00,133.296,133.367,133.291,133.338,422100000.0
2005-01-19 20:23:00,133.353,133.353,133.298,133.3,527999995.0
2005-01-19 20:24:00,133.308,133.315,133.276,133.3,147599999.0
2005-01-19 20:25:00,133.298,133.303,133.269,133.29,353300002.0
2005-01-19 20:26:00,133.303,133.325,133.302,133.318,384499999.0
2005-01-19 20:27:00,133.319,133.332,133.306,133.329,729099997.0
2005-01-19 20:28:00,133.315,133.315,133.299,133.301,1189200002.0
2005-01-19 20:29:00,133.311,133.324,133.295,133.323,1056999986.0
2005-01-19 20:30:00,133.319,133.331,133.311,133.312,1909799990.0
2005-01-19 20:31:00,133.31,133.322,133.302,133.311,1256499996.0
2005-01-19 20:32:00,133.311,133.343,133.311,133.322,867300001.0
2005-01-19 20:33:00,133.331,133.361,133.331,133.345,391899998.0
2005-01-19 20:34:00,133.339,133.355,133.326,133.34,390000002.0
2005-01-19 20:35:00,133.353,133.353,133.318,133.333,445700001.0
2005-01-19 20:36:00,133.333,133.354,133.332,133.34,723299992.0
2005-01-19 20:37:00,133.339,133.344,133.33,133.34,498499998.0
2005-01-19 20:38:00,133.34,133.379,133.34,133.36,671200001.0
2005-01-19 20:39:00,133.369,133.377,133.357,133.37,942300005.0
2005-01-19 20:40:00,133.372,133.372,133.333,133.333,1101700007.0
2005-01-19 20:41:00,133.336,133.363,133.327,133.348,416299999.0
2005-01-19 20:42:00,133.36,133.37,133.348,133.352,376499991.0
2005-01-19 20:43:00,133.359,133.362,133.338,133.341,482499997.0
2005-01-19 20:44:00,133.353,133.38,133.353,133.362,721299995.0
2005-01-19 20:45:00,133.376,133.392,133.353,133.368,750999997.0
2005-01-19 20:46:00,133.38,133.382,133.352,133.362,632199999.0
2005-01-19 20:47:00,133.353,133.367,133.346,133.346,695999998.0
2005-01-19 20:48:00,133.348,133.375,133.348,133.35,419399998.0
2005-01-19 20:49:00,133.354,133.375,133.354,133.365,398700003.0
2005-01-19 20:50:00,133.376,133.377,133.356,133.356,1169100000.0
2005-01-19 20:51:00,133.367,133.4,133.356,133.356,448399998.0
2005-01-19 20:52:00,133.388,133.409,133.378,133.39,285499999.0
2005-01-19 20:53:00,133.392,133.413,133.381,133.407,730500005.0
2005-01-19 20:54:00,133.408,133.425,133.379,133.395,243899995.0
2005-01-19 20:55:00,133.408,133.424,133.39,133.408,746299997.0
2005-01-19 20:56:00,133.415,133.425,133.399,133.399,859600002.0
2005-01-19 20:57:00,133.4,133.4,133.377,133.377,659800000.0
2005-01-19 20:58:00,133.391,133.391,133.363,133.378,1089799998.0
2005-01-19 20:59:00,133.369,133.39,133.343,133.375,1245799993.0
2005-01-19 21:00:00,133.391,133.391,133.336,133.35,1257300004.0
2005-01-19 21:01:00,133.36,133.365,133.327,133.33,879200003.0
2005-01-19 21:02:00,133.35,133.414,133.334,133.408,696499999.0
2005-01-19 21:03:00,133.405,133.44,133.303,133.39,831299998.0
2005-01-19 21:04:00,133.417,133.434,133.394,133.416,387699997.0
2005-01-19 21:05:00,133.425,133.436,133.407,133.425,491699999.0
2005-01-19 21:06:00,133.437,133.469,133.409,133.446,487300000.0
2005-01-19 21:07:00,133.463,133.528,133.427,133.427,505800005.0
2005-01-19 21:08:00,133.43,133.44,133.405,133.423,370400001.0
2005-01-19 21:09:00,133.46,133.472,133.394,133.447,192999999.0
2005-01-19 21:10:00,133.48,133.483,133.436,133.451,282499998.0
2005-01-19 21:11:00,133.45,133.461,133.422,133.433,278000002.0
2005-01-19 21:12:00,133.454,133.454,133.366,133.369,444499998.0
2005-01-19 21:13:00,133.376,133.403,133.357,133.401,521799996.0
2005-01-19 21:14:00,133.412,133.422,133.383,133.416,749799994.0
2005-01-19 21:15:00,133.417,133.42,133.39,133.403,710100002.0
2005-01-19 21:16:00,133.434,133.454,133.424,133.424,595900001.0
2005-01-19 21:17:00,133.427,133.427,133.381,133.415,675700001.0
2005-01-19 21:18:00,133.42,133.442,133.4,133.42,227499999.0
2005-01-19 21:19:00,133.407,133.435,133.407,133.417,423600002.0
2005-01-19 21:20:00,133.433,133.461,133.375,133.427,1062400001.0
2005-01-19 21:21:00,133.453,133.489,133.44,133.47,585799999.0
2005-01-19 21:22:00,133.464,133.486,133.438,133.47,798700000.0
2005-01-19 21:23:00,133.469,133.492,133.447,133.461,546099999.0
2005-01-19 21:24:00,133.452,133.467,133.438,133.448,687099999.0
2005-01-19 21:25:00,133.478,133.521,133.458,133.513,634000002.0
2005-01-19 21:26:00,133.537,133.537,133.493,133.505,389700000.0
2005-01-19 21:27:00,133.509,133.511,133.492,133.506,204100001.0
2005-01-19 21:28:00,133.51,133.519,133.503,133.506,92599998.0
2005-01-19 21:29:00,133.522,133.522,133.453,133.482,239899996.0
2005-01-19 21:30:00,133.461,133.478,133.423,133.462,216500003.0
2005-01-19 21:31:00,133.458,133.476,133.453,133.465,89099999.0
2005-01-19 21:32:00,133.475,133.475,133.444,133.463,681099999.0
2005-01-19 21:33:00,133.457,133.463,133.447,133.451,174300001.0
2005-01-19 21:34:00,133.46,133.472,133.431,133.465,285599999.0
2005-01-19 21:35:00,133.479,133.508,133.446,133.484,207899998.0
2005-01-19 21:36:00,133.493,133.513,133.482,133.487,269499999.0
2005-01-19 21:37:00,133.485,133.527,133.479,133.5,146000000.0
2005-01-19 21:38:00,133.504,133.525,133.504,133.52,66400000.0
2005-01-19 21:39:00,133.513,133.527,133.507,133.507,250699999.0
2005-01-19 21:40:00,133.524,133.552,133.524,133.537,278099994.0
2005-01-19 21:41:00,133.557,133.557,133.51,133.545,131900000.0
2005-01-19 21:42:00,133.553,133.553,133.545,133.546,294999998.0
2005-01-19 21:43:00,133.547,133.557,133.54,133.543,336499999.0
2005-01-19 21:44:00,133.54,133.554,133.529,133.529,599799999.0
2005-01-19 21:45:00,133.536,133.536,133.521,133.53,307499999.0
2005-01-19 21:46:00,133.55,133.582,133.541,133.552,496600002.0
2005-01-19 21:47:00,133.56,133.577,133.56,133.56,458699996.0
2005-01-19 21:48:00,133.552,133.57,133.552,133.558,115599999.0
2005-01-19 21:49:00,133.557,133.579,133.546,133.546,109300000.0
2005-01-19 21:50:00,133.55,133.55,133.523,133.54,109499998.0
2005-01-19 21:51:00,133.557,133.584,133.556,133.58,153900003.0
2005-01-19 21:52:00,133.56,133.576,133.542,133.542,112699998.0
2005-01-19 21:53:00,133.56,133.574,133.555,133.569,99900002.0
2005-01-19 21:54:00,133.564,133.567,133.556,133.56,36500000.0
2005-01-19 21:55:00,133.575,133.579,133.564,133.576,95200000.0
2005-01-19 21:56:00,133.572,133.575,133.562,133.562,80499999.0
2005-01-19 21:57:00,133.602,133.609,133.569,133.595,58699999.0
2005-01-19 21:58:00,133.598,133.636,133.598,133.623,62900001.0
2005-01-19 21:59:00,133.615,133.615,133.6,133.6,144299999.0
2005-01-19 22:00:00,133.613,133.636,133.611,133.627,291899999.0
2005-01-19 22:01:00,133.622,133.631,133.609,133.623,430600003.0
2005-01-19 22:02:00,133.627,133.646,133.617,133.629,348100002.0
2005-01-19 22:03:00,133.634,133.655,133.629,133.648,106000000.0
2005-01-19 22:04:00,133.673,133.673,133.655,133.662,220100001.0
2005-01-19 22:05:00,133.679,133.687,133.654,133.676,160299999.0
2005-01-19 22:06:00,133.694,133.694,133.666,133.685,88000001.0
2005-01-19 22:07:00,133.69,133.69,133.647,133.647,65600000.0
2005-01-19 22:08:00,133.647,133.666,133.647,133.657,135300000.0
2005-01-19 22:09:00,133.662,133.662,133.648,133.65,51799999.0
2005-01-19 22:10:00,133.65,133.657,133.643,133.643,83100000.0
2005-01-19 22:11:00,133.643,133.643,133.613,133.639,164399999.0
2005-01-19 22:12:00,133.638,133.66,133.63,133.63,121600000.0
2005-01-19 22:13:00,133.63,133.641,133.623,133.626,93199999.0
2005-01-19 22:14:00,133.657,133.658,133.634,133.644,180100000.0
2005-01-19 22:15:00,133.655,133.655,133.626,133.628,161799999.0
2005-01-19 22:16:00,133.618,133.626,133.599,133.614,173500002.0
2005-01-19 22:17:00,133.621,133.621,133.591,133.591,83900000.0
2005-01-19 22:18:00,133.594,133.614,133.594,133.595,129799999.0
2005-01-19 22:19:00,133.606,133.612,133.601,133.609,205800002.0
2005-01-19 22:20:00,133.615,133.615,133.596,133.606,87099999.0
2005-01-19 22:21:00,133.608,133.608,133.587,133.591,107700000.0
2005-01-19 22:22:00,133.611,133.611,133.6,133.607,181800001.0
2005-01-19 22:23:00,133.602,133.626,133.602,133.617,233400001.0
2005-01-19 22:24:00,133.622,133.628,133.612,133.613,86300001.0
2005-01-19 22:25:00,133.615,133.627,133.595,133.595,185100000.0
2005-01-19 22:26:00,133.598,133.613,133.598,133.604,88700000.0
2005-01-19 22:27:00,133.613,133.619,133.596,133.6,533000004.0
2005-01-19 22:28:00,133.593,133.608,133.578,133.589,362200005.0
2005-01-19 22:29:00,133.6,133.629,133.591,133.629,46600000.0
2005-01-19 22:30:00,133.633,133.635,133.606,133.606,123200001.0
2005-01-19 22:31:00,133.621,133.621,133.594,133.594,93600000.0
2005-01-19 22:32:00,133.592,133.601,133.587,133.588,162399999.0
2005-01-19 22:33:00,133.587,133.597,133.573,133.589,219599999.0
2005-01-19 22:34:00,133.597,133.616,133.584,133.593,170400001.0
2005-01-19 22:35:00,133.599,133.602,133.572,133.572,153300003.0
2005-01-19 22:36:00,133.57,133.587,133.551,133.575,453000002.0
2005-01-19 22:37:00,133.579,133.609,133.579,133.6,220199997.0
2005-01-19 22:38:00,133.609,133.618,133.578,133.58,168900000.0
2005-01-19 22:39:00,133.596,133.616,133.586,133.611,288100001.0
2005-01-19 22:40:00,133.623,133.629,133.612,133.628,303599996.0
2005-01-19 22:41:00,133.627,133.627,133.611,133.612,133700001.0
2005-01-19 22:42:00,133.62,133.62,133.603,133.608,175499999.0
2005-01-19 22:43:00,133.617,133.617,133.587,133.597,146399998.0
2005-01-19 22:44:00,133.606,133.606,133.557,133.557,299199995.0
2005-01-19 22:45:00,133.558,133.576,133.545,133.545,347300004.0
2005-01-19 22:46:00,133.57,133.57,133.538,133.558,128499998.0
2005-01-19 22:47:00,133.559,133.572,133.558,133.568,69400000.0
2005-01-19 22:48:00,133.545,133.556,133.53,133.53,344199996.0
2005-01-19 22:49:00,133.535,133.546,133.528,133.54,337199998.0
2005-01-19 22:50:00,133.561,133.571,133.542,133.57,93199999.0
2005-01-19 22:51:00,133.583,133.599,133.568,133.595,114800000.0
2005-01-19 22:52:00,133.602,133.636,133.602,133.62,258899997.0
2005-01-19 22:53:00,133.64,133.64,133.617,133.617,190199999.0
2005-01-19 22:54:00,133.62,133.625,133.612,133.625,89199998.0
2005-01-19 22:55:00,133.627,133.627,133.606,133.62,119400000.0
2005-01-19 22:56:00,133.633,133.638,133.63,133.633,162399998.0
2005-01-19 22:57:00,133.64,133.64,133.621,133.625,207200004.0
2005-01-19 22:58:00,133.629,133.659,133.622,133.659,156800002.0
2005-01-19 22:59:00,133.663,133.677,133.642,133.656,156900002.0
2005-01-19 23:00:00,133.693,133.693,133.662,133.662,130400000.0
2005-01-19 23:01:00,133.67,133.685,133.642,133.675,141800001.0
2005-01-19 23:02:00,133.689,133.689,133.655,133.655,48100000.0
2005-01-19 23:03:00,133.672,133.678,133.657,133.657,74400001.0
2005-01-19 23:04:00,133.67,133.67,133.662,133.662,21100000.0
2005-01-19 23:05:00,133.659,133.672,133.659,133.662,68000000.0
2005-01-19 23:06:00,133.678,133.678,133.669,133.678,115099999.0
2005-01-19 23:07:00,133.682,133.682,133.657,133.667,82300001.0
2005-01-19 23:08:00,133.666,133.666,133.644,133.646,93600001.0
2005-01-19 23:09:00,133.653,133.653,133.633,133.64,68600000.0
2005-01-19 23:10:00,133.632,133.632,133.612,133.622,109199999.0
2005-01-19 23:11:00,133.643,133.643,133.608,133.617,61499999.0
2005-01-19 23:12:00,133.63,133.63,133.614,133.623,24200000.0
2005-01-19 23:13:00,133.623,133.659,133.616,133.659,112699998.0
2005-01-19 23:14:00,133.656,133.671,133.634,133.66,81799999.0
2005-01-19 23:15:00,133.667,133.667,133.642,133.647,32000000.0
2005-01-19 23:16:00,133.664,133.671,133.633,133.637,128599999.0
2005-01-19 23:17:00,133.654,133.663,133.648,133.663,121599999.0
2005-01-19 23:18:00,133.655,133.655,133.641,133.641,88299999.0
2005-01-19 23:19:00,133.66,133.67,133.642,133.665,101300000.0
2005-01-19 23:20:00,133.682,133.682,133.665,133.665,58700000.0
2005-01-19 23:21:00,133.671,133.678,133.66,133.662,39200000.0
2005-01-19 23:22:00,133.667,133.672,133.641,133.643,136500001.0
2005-01-19 23:23:00,133.64,133.645,133.635,133.64,33200000.0
2005-01-19 23:24:00,133.645,133.659,133.642,133.656,86999998.0
2005-01-19 23:25:00,133.659,133.659,133.644,133.644,44799999.0
2005-01-19 23:26:00,133.659,133.664,133.649,133.663,122099999.0
2005-01-19 23:27:00,133.676,133.676,133.649,133.649,86299999.0
2005-01-19 23:28:00,133.657,133.675,133.657,133.657,69500001.0
2005-01-19 23:29:00,133.678,133.689,133.676,133.679,98299999.0
2005-01-19 23:30:00,133.675,133.675,133.667,133.667,73400000.0
2005-01-19 23:31:00,133.672,133.683,133.672,133.673,73900000.0
2005-01-19 23:32:00,133.673,133.684,133.673,133.675,120099999.0
2005-01-19 23:33:00,133.693,133.693,133.683,133.683,46400000.0
2005-01-19 23:34:00,133.683,133.696,133.683,133.685,65600000.0
2005-01-19 23:35:00,133.692,133.692,133.679,133.692,98599999.0
2005-01-19 23:36:00,133.677,133.677,133.64,133.64,67399999.0
2005-01-19 23:37:00,133.648,133.666,133.648,133.66,46100000.0
2005-01-19 23:38:00,133.659,133.662,133.643,133.645,120400000.0
2005-01-19 23:39:00,133.675,133.675,133.632,133.632,59899998.0
2005-01-19 23:40:00,133.644,133.644,133.617,133.62,33600000.0
2005-01-19 23:41:00,133.615,133.637,133.615,133.624,41600000.0
2005-01-19 23:42:00,133.633,133.637,133.606,133.606,122299999.0
2005-01-19 23:43:00,133.584,133.598,133.576,133.581,127499999.0
2005-01-19 23:44:00,133.579,133.602,133.579,133.592,88699999.0
2005-01-19 23:45:00,133.602,133.605,133.592,133.592,64500000.0
2005-01-19 23:46:00,133.595,133.595,133.585,133.585,146900000.0
2005-01-19 23:47:00,133.593,133.593,133.574,133.574,89000002.0
2005-01-19 23:48:00,133.572,133.592,133.572,133.59,100699998.0
2005-01-19 23:49:00,133.601,133.619,133.585,133.618,88700000.0
2005-01-19 23:50:00,133.637,133.637,133.628,133.63,78500000.0
2005-01-19 23:51:00,133.635,133.635,133.615,133.615,79499999.0
2005-01-19 23:52:00,133.623,133.635,133.616,133.616,104400000.0
2005-01-19 23:53:00,133.618,133.641,133.618,133.623,80500000.0
2005-01-19 23:54:00,133.634,133.642,133.634,133.641,67799999.0
2005-01-19 23:55:00,133.646,133.646,133.637,133.637,20799999.0
2005-01-19 23:56:00,133.648,133.655,133.641,133.648,150099999.0
2005-01-19 23:57:00,133.66,133.662,133.645,133.654,110000001.0
2005-01-19 23:58:00,133.669,133.669,133.654,133.667,90000000.0
2005-01-19 23:59:00,133.691,133.695,133.679,133.68,60800000.0
2005-01-20 00:00:00,133.671,133.679,133.671,133.671,54300000.0
2005-01-20 00:01:00,133.682,133.682,133.657,133.671,149499998.0
2005-01-20 00:02:00,133.665,133.671,133.644,133.65,91000002.0
2005-01-20 00:03:00,133.678,133.701,133.665,133.685,91900001.0
2005-01-20 00:04:00,133.7,133.71,133.667,133.671,127100002.0
2005-01-20 00:05:00,133.667,133.675,133.643,133.668,132899999.0
2005-01-20 00:06:00,133.654,133.673,133.654,133.673,23000000.0
2005-01-20 00:07:00,133.67,133.67,133.653,133.657,64100001.0
2005-01-20 00:08:00,133.65,133.65,133.62,133.62,56199999.0
2005-01-20 00:09:00,133.641,133.647,133.623,133.629,95299999.0
2005-01-20 00:10:00,133.637,133.649,133.621,133.621,147999999.0
2005-01-20 00:11:00,133.623,133.639,133.61,133.623,147999997.0
2005-01-20 00:12:00,133.613,133.634,133.605,133.634,106800000.0
2005-01-20 00:13:00,133.62,133.632,133.606,133.632,77499999.0
2005-01-20 00:14:00,133.615,133.653,133.615,133.648,58599999.0
2005-01-20 00:15:00,133.644,133.667,133.644,133.645,68300000.0
2005-01-20 00:16:00,133.641,133.673,133.635,133.639,222700002.0
2005-01-20 00:17:00,133.667,133.668,133.64,133.64,47899999.0
2005-01-20 00:18:00,133.63,133.635,133.627,133.628,82299998.0
2005-01-20 00:19:00,133.638,133.652,133.617,133.617,95500001.0
2005-01-20 00:20:00,133.615,133.643,133.615,133.625,57600000.0
2005-01-20 00:21:00,133.64,133.64,133.631,133.632,97299999.0
2005-01-20 00:22:00,133.645,133.648,133.631,133.631,48300000.0
2005-01-20 00:23:00,133.643,133.643,133.601,133.609,82499998.0
2005-01-20 00:24:00,133.622,133.634,133.622,133.624,125199997.0
2005-01-20 00:25:00,133.642,133.686,133.642,133.686,63100000.0
2005-01-20 00:26:00,133.648,133.692,133.647,133.686,136200001.0
2005-01-20 00:27:00,133.722,133.722,133.666,133.69,106200001.0
2005-01-20 00:28:00,133.686,133.7,133.677,133.677,61699999.0
2005-01-20 00:29:00,133.695,133.695,133.685,133.69,38400000.0
2005-01-20 00:30:00,133.692,133.713,133.652,133.652,108000000.0
2005-01-20 00:31:00,133.644,133.702,133.644,133.672,92999999.0
2005-01-20 00:32:00,133.685,133.685,133.661,133.685,136600002.0
2005-01-20 00:33:00,133.699,133.699,133.685,133.685,36800000.0
2005-01-20 00:34:00,133.68,133.688,133.667,133.667,129799999.0
2005-01-20 00:35:00,133.67,133.67,133.638,133.663,51700000.0
2005-01-20 00:36:00,133.685,133.691,133.667,133.668,82300000.0
2005-01-20 00:37:00,133.675,133.691,133.667,133.691,140700001.0
2005-01-20 00:38:00,133.697,133.697,133.681,133.681,65500001.0
2005-01-20 00:39:00,133.695,133.698,133.692,133.698,64300000.0
2005-01-20 00:40:00,133.696,133.71,133.68,133.71,61999999.0
2005-01-20 00:41:00,133.697,133.711,133.697,133.704,106200002.0
2005-01-20 00:42:00,133.699,133.724,133.699,133.706,133999998.0
2005-01-20 00:43:00,133.725,133.731,133.711,133.711,146300002.0
2005-01-20 00:44:00,133.712,133.725,133.703,133.703,134499996.0
2005-01-20 00:45:00,133.719,133.719,133.703,133.703,105399999.0
2005-01-20 00:46:00,133.714,133.719,133.706,133.713,160500001.0
2005-01-20 00:47:00,133.721,133.724,133.711,133.711,60000000.0
2005-01-20 00:48:00,133.721,133.721,133.708,133.716,104700001.0
2005-01-20 00:49:00,133.714,133.731,133.707,133.707,121399998.0
2005-01-20 00:50:00,133.698,133.709,133.689,133.689,67799999.0
2005-01-20 00:51:00,133.7,133.708,133.692,133.701,119099999.0
2005-01-20 00:52:00,133.701,133.717,133.701,133.707,100700000.0
2005-01-20 00:53:00,133.705,133.705,133.687,133.692,48000000.0
2005-01-20 00:54:00,133.693,133.709,133.693,133.707,98300001.0
2005-01-20 00:55:00,133.702,133.711,133.696,133.707,173999998.0
2005-01-20 00:56:00,133.708,133.708,133.692,133.692,44800000.0
2005-01-20 00:57:00,133.692,133.715,133.692,133.705,114700001.0
2005-01-20 00:58:00,133.719,133.734,133.703,133.709,67900000.0
2005-01-20 00:59:00,133.742,133.761,133.692,133.692,137100000.0
2005-01-20 01:00:00,133.683,133.742,133.683,133.733,54799998.0
2005-01-20 01:01:00,133.73,133.735,133.713,133.733,156700002.0
2005-01-20 01:02:00,133.741,133.741,133.728,133.738,107800001.0
2005-01-20 01:03:00,133.736,133.748,133.736,133.747,84900001.0
2005-01-20 01:04:00,133.741,133.751,133.739,133.748,151399998.0
2005-01-20 01:05:00,133.747,133.748,133.739,133.739,28400000.0
2005-01-20 01:06:00,133.752,133.783,133.752,133.779,47499999.0
2005-01-20 01:07:00,133.765,133.765,133.726,133.731,128300000.0
2005-01-20 01:08:00,133.711,133.724,133.688,133.69,101100000.0
2005-01-20 01:09:00,133.708,133.708,133.658,133.672,106299998.0
2005-01-20 01:10:00,133.688,133.702,133.682,133.685,200500000.0
2005-01-20 01:11:00,133.693,133.726,133.693,133.726,40300000.0
2005-01-20 01:12:00,133.747,133.747,133.725,133.725,123599999.0
2005-01-20 01:13:00,133.755,133.757,133.74,133.746,154599997.0
2005-01-20 01:14:00,133.748,133.768,133.731,133.733,132400001.0
2005-01-20 01:15:00,133.732,133.732,133.718,133.718,65900000.0
2005-01-20 01:16:00,133.722,133.729,133.71,133.727,132400000.0
2005-01-20 01:17:00,133.722,133.722,133.673,133.691,103100001.0
2005-01-20 01:18:00,133.705,133.705,133.686,133.69,86400000.0
2005-01-20 01:19:00,133.71,133.71,133.674,133.674,197000003.0
2005-01-20 01:20:00,133.68,133.684,133.666,133.675,85800000.0
2005-01-20 01:21:00,133.674,133.684,133.674,133.676,62700000.0
2005-01-20 01:22:00,133.682,133.702,133.674,133.68,139099999.0
2005-01-20 01:23:00,133.68,133.696,133.659,133.666,137299998.0
2005-01-20 01:24:00,133.67,133.678,133.661,133.661,28400000.0
2005-01-20 01:25:00,133.683,133.687,133.647,133.647,90300000.0
2005-01-20 01:26:00,133.65,133.668,133.639,133.644,72300000.0
2005-01-20 01:27:00,133.679,133.679,133.645,133.645,34700000.0
2005-01-20 01:28:00,133.658,133.674,133.645,133.645,104100000.0
2005-01-20 01:29:00,133.655,133.674,133.655,133.665,56000000.0
2005-01-20 01:30:00,133.65,133.677,133.632,133.677,126700001.0
2005-01-20 01:31:00,133.66,133.678,133.66,133.661,152400000.0
2005-01-20 01:32:00,133.659,133.682,133.659,133.68,74400001.0
2005-01-20 01:33:00,133.686,133.686,133.661,133.663,71800000.0
2005-01-20 01:34:00,133.685,133.686,133.649,133.658,86199999.0
2005-01-20 01:35:00,133.669,133.669,133.634,133.643,133100004.0
2005-01-20 01:36:00,133.657,133.67,133.649,133.662,143800004.0
2005-01-20 01:37:00,133.673,133.673,133.628,133.641,101300001.0
2005-01-20 01:38:00,133.649,133.649,133.632,133.647,79500000.0
2005-01-20 01:39:00,133.677,133.682,133.657,133.657,103299999.0
2005-01-20 01:40:00,133.648,133.672,133.647,133.671,56800001.0
2005-01-20 01:41:00,133.675,133.686,133.66,133.67,61100000.0
2005-01-20 01:42:00,133.684,133.689,133.629,133.629,89500000.0
2005-01-20 01:43:00,133.662,133.675,133.648,133.67,144199998.0
2005-01-20 01:44:00,133.695,133.704,133.673,133.685,78700000.0
2005-01-20 01:45:00,133.7,133.716,133.696,133.716,89099999.0
2005-01-20 01:46:00,133.716,133.729,133.711,133.725,66900000.0
2005-01-20 01:47:00,133.715,133.727,133.708,133.722,100000003.0
2005-01-20 01:48:00,133.718,133.723,133.688,133.723,111100000.0
2005-01-20 01:49:00,133.736,133.745,133.735,133.737,73200000.0
2005-01-20 01:50:00,133.741,133.766,133.738,133.766,68999999.0
2005-01-20 01:51:00,133.77,133.77,133.751,133.751,97700001.0
2005-01-20 01:52:00,133.772,133.774,133.738,133.751,88300001.0
2005-01-20 01:53:00,133.77,133.77,133.746,133.757,128100003.0
2005-01-20 01:54:00,133.781,133.781,133.767,133.775,49800001.0
2005-01-20 01:55:00,133.779,133.781,133.762,133.778,93000001.0
2005-01-20 01:56:00,133.772,133.787,133.772,133.787,53100000.0
2005-01-20 01:57:00,133.786,133.791,133.775,133.787,123700002.0
2005-01-20 01:58:00,133.772,133.801,133.769,133.777,81000000.0
2005-01-20 01:59:00,133.771,133.771,133.748,133.766,48800000.0
2005-01-20 02:00:00,133.783,133.785,133.76,133.76,145400005.0
2005-01-20 02:01:00,133.768,133.768,133.73,133.74,56200000.0
2005-01-20 02:02:00,133.753,133.753,133.733,133.733,76800000.0
2005-01-20 02:03:00,133.747,133.747,133.705,133.705,36900000.0
2005-01-20 02:04:00,133.72,133.72,133.673,133.681,192000000.0
2005-01-20 02:05:00,133.683,133.691,133.616,133.616,91599999.0
2005-01-20 02:06:00,133.673,133.691,133.651,133.676,49399999.0
2005-01-20 02:07:00,133.7,133.705,133.682,133.682,111499999.0
2005-01-20 02:08:00,133.697,133.71,133.687,133.7,47000000.0
2005-01-20 02:09:00,133.723,133.733,133.71,133.717,136799999.0
2005-01-20 02:10:00,133.72,133.72,133.697,133.709,149200001.0
2005-01-20 02:11:00,133.703,133.703,133.687,133.695,55800001.0
2005-01-20 02:12:00,133.703,133.713,133.694,133.711,119600001.0
2005-01-20 02:13:00,133.707,133.716,133.704,133.704,85499999.0
2005-01-20 02:14:00,133.693,133.707,133.677,133.678,119499999.0
2005-01-20 02:15:00,133.696,133.696,133.678,133.689,128100002.0
2005-01-20 02:16:00,133.702,133.712,133.694,133.694,71700000.0
2005-01-20 02:17:00,133.71,133.724,133.697,133.707,112300000.0
2005-01-20 02:18:00,133.727,133.727,133.714,133.724,75000000.0
2005-01-20 02:19:00,133.722,133.729,133.71,133.712,94300001.0
2005-01-20 02:20:00,133.718,133.727,133.711,133.715,54099999.0
2005-01-20 02:21:00,133.719,133.732,133.717,133.717,71999999.0
2005-01-20 02:22:00,133.729,133.739,133.722,133.722,50000000.0
2005-01-20 02:23:00,133.733,133.733,133.715,133.715,75000000.0
2005-01-20 02:24:00,133.732,133.738,133.726,133.729,96500001.0
2005-01-20 02:25:00,133.732,133.746,133.731,133.738,77100001.0
2005-01-20 02:26:00,133.748,133.763,133.748,133.755,58000001.0
2005-01-20 02:27:00,133.754,133.759,133.744,133.744,103199997.0
2005-01-20 02:28:00,133.758,133.77,133.742,133.76,105800000.0
2005-01-20 02:29:00,133.77,133.804,133.766,133.791,88499999.0
2005-01-20 02:30:00,133.806,133.821,133.802,133.82,73800001.0
2005-01-20 02:31:00,133.815,133.851,133.815,133.832,121500001.0
2005-01-20 02:32:00,133.84,133.84,133.785,133.812,144600004.0
2005-01-20 02:33:00,133.823,133.829,133.807,133.807,54200000.0
2005-01-20 02:34:00,133.791,133.816,133.791,133.816,69000000.0
2005-01-20 02:35:00,133.842,133.842,133.817,133.819,94799999.0
2005-01-20 02:36:00,133.785,133.816,133.75,133.81,156099997.0
2005-01-20 02:37:00,133.817,133.825,133.792,133.808,78700000.0
2005-01-20 02:38:00,133.824,133.828,133.803,133.828,62399999.0
2005-01-20 02:39:00,133.825,133.825,133.813,133.825,66699999.0
2005-01-20 02:40:00,133.825,133.825,133.812,133.813,97500001.0
2005-01-20 02:41:00,133.82,133.824,133.811,133.817,51200000.0
2005-01-20 02:42:00,133.837,133.846,133.825,133.844,129499998.0
2005-01-20 02:43:00,133.87,133.87,133.85,133.857,112699999.0
2005-01-20 02:44:00,133.865,133.865,133.85,133.865,73299999.0
2005-01-20 02:45:00,133.868,133.871,133.863,133.868,134699999.0
2005-01-20 02:46:00,133.88,133.891,133.869,133.885,63700000.0
2005-01-20 02:47:00,133.898,133.898,133.857,133.879,81499999.0
2005-01-20 02:48:00,133.886,133.891,133.876,133.876,34199999.0
2005-01-20 02:49:00,133.874,133.877,133.87,133.87,74600000.0
2005-01-20 02:50:00,133.853,133.868,133.837,133.858,149299999.0
2005-01-20 02:51:00,133.869,133.884,133.845,133.845,93200000.0
2005-01-20 02:52:00,133.874,133.884,133.86,133.884,88400000.0
2005-01-20 02:53:00,133.891,133.893,133.878,133.891,86700000.0
2005-01-20 02:54:00,133.892,133.892,133.875,133.882,189299999.0
2005-01-20 02:55:00,133.876,133.876,133.829,133.854,57100000.0
2005-01-20 02:56:00,133.866,133.866,133.84,133.84,121499999.0
2005-01-20 02:57:00,133.825,133.852,133.815,133.836,95100000.0
2005-01-20 02:58:00,133.832,133.834,133.811,133.816,209000001.0
2005-01-20 02:59:00,133.823,133.857,133.823,133.851,73900000.0
2005-01-20 03:00:00,133.829,133.829,133.786,133.805,82599999.0
2005-01-20 03:01:00,133.816,133.826,133.803,133.826,72400000.0
2005-01-20 03:02:00,133.815,133.815,133.791,133.793,145500001.0
2005-01-20 03:03:00,133.793,133.793,133.758,133.771,54600000.0
2005-01-20 03:04:00,133.778,133.783,133.776,133.781,54200000.0
2005-01-20 03:05:00,133.779,133.783,133.773,133.773,172900001.0
2005-01-20 03:06:00,133.777,133.789,133.777,133.778,85600000.0
2005-01-20 03:07:00,133.798,133.801,133.78,133.789,74300000.0
2005-01-20 03:08:00,133.807,133.807,133.782,133.793,26100000.0
2005-01-20 03:09:00,133.785,133.799,133.785,133.793,97100002.0
2005-01-20 03:10:00,133.8,133.809,133.8,133.809,160600001.0
2005-01-20 03:11:00,133.79,133.8,133.777,133.777,62400000.0
2005-01-20 03:12:00,133.782,133.782,133.754,133.755,135500001.0
2005-01-20 03:13:00,133.775,133.777,133.754,133.768,91800000.0
2005-01-20 03:14:00,133.77,133.794,133.77,133.78,55300000.0
2005-01-20 03:15:00,133.788,133.791,133.774,133.774,97500000.0
2005-01-20 03:16:00,133.778,133.783,133.772,133.778,120099999.0
2005-01-20 03:17:00,133.787,133.787,133.762,133.783,114300000.0
2005-01-20 03:18:00,133.773,133.773,133.769,133.769,20800000.0
2005-01-20 03:19:00,133.765,133.778,133.765,133.769,81000002.0
2005-01-20 03:20:00,133.774,133.774,133.746,133.746,92300002.0
2005-01-20 03:21:00,133.769,133.772,133.743,133.755,153300001.0
2005-01-20 03:22:00,133.765,133.775,133.756,133.756,81899999.0
2005-01-20 03:23:00,133.743,133.764,133.743,133.764,109799998.0
2005-01-20 03:24:00,133.766,133.769,133.761,133.763,155800004.0
2005-01-20 03:25:00,133.765,133.781,133.761,133.773,116799999.0
2005-01-20 03:26:00,133.766,133.77,133.751,133.755,88099999.0
2005-01-20 03:27:00,133.767,133.767,133.747,133.757,95100000.0
2005-01-20 03:28:00,133.768,133.768,133.749,133.764,65600000.0
2005-01-20 03:29:00,133.766,133.766,133.742,133.742,111200000.0
2005-01-20 03:30:00,133.761,133.766,133.756,133.766,61299999.0
2005-01-20 03:31:00,133.737,133.769,133.737,133.768,145199997.0
2005-01-20 03:32:00,133.772,133.772,133.76,133.76,109300000.0
2005-01-20 03:33:00,133.77,133.782,133.754,133.76,95000000.0
2005-01-20 03:34:00,133.787,133.787,133.766,133.77,89900001.0
2005-01-20 03:35:00,133.777,133.793,133.772,133.793,73300000.0
2005-01-20 03:36:00,133.812,133.815,133.786,133.802,39300000.0
2005-01-20 03:37:00,133.829,133.833,133.812,133.812,102200001.0
2005-01-20 03:38:00,133.812,133.82,133.804,133.804,94499999.0
2005-01-20 03:39:00,133.815,133.815,133.791,133.803,86800001.0
2005-01-20 03:40:00,133.785,133.792,133.767,133.775,141100000.0
2005-01-20 03:41:00,133.773,133.775,133.765,133.767,118400001.0
2005-01-20 03:42:00,133.761,133.761,133.738,133.747,119000003.0
2005-01-20 03:43:00,133.752,133.754,133.728,133.741,119399998.0
2005-01-20 03:44:00,133.762,133.763,133.751,133.757,105499999.0
2005-01-20 03:45:00,133.761,133.761,133.733,133.733,64700000.0
2005-01-20 03:46:00,133.717,133.717,133.659,133.659,78599999.0
2005-01-20 03:47:00,133.658,133.658,133.597,133.597,31800000.0
2005-01-20 03:48:00,133.603,133.603,133.579,133.589,65100000.0
2005-01-20 03:49:00,133.604,133.613,133.565,133.569,137399998.0
2005-01-20 03:50:00,133.572,133.573,133.524,133.524,37000000.0
2005-01-20 03:51:00,133.507,133.528,133.507,133.521,118800000.0
2005-01-20 03:52:00,133.516,133.528,133.462,133.462,104900000.0
2005-01-20 03:53:00,133.463,133.463,133.395,133.395,59800000.0
2005-01-20 03:54:00,133.401,133.43,133.389,133.412,125100002.0
2005-01-20 03:55:00,133.448,133.454,133.427,133.447,129900002.0
2005-01-20 03:56:00,133.443,133.473,133.438,133.462,125700002.0
2005-01-20 03:57:00,133.477,133.477,133.414,133.414,99800001.0
2005-01-20 03:58:00,133.422,133.43,133.412,133.421,106900000.0
2005-01-20 03:59:00,133.417,133.417,133.377,133.379,18400000.0
2005-01-20 04:00:00,133.4,133.417,133.393,133.393,126300001.0
2005-01-20 04:01:00,133.41,133.41,133.388,133.398,64700000.0
2005-01-20 04:02:00,133.407,133.41,133.379,133.397,125999999.0
2005-01-20 04:03:00,133.425,133.437,133.414,133.427,151100001.0
2005-01-20 04:04:00,133.436,133.436,133.416,133.419,84600001.0
2005-01-20 04:05:00,133.428,133.439,133.418,133.425,107800000.0
2005-01-20 04:06:00,133.45,133.457,133.438,133.445,105199997.0
2005-01-20 04:07:00,133.443,133.444,133.43,133.442,82400001.0
2005-01-20 04:08:00,133.453,133.454,133.444,133.452,69500000.0
2005-01-20 04:09:00,133.452,133.46,133.446,133.451,146599999.0
2005-01-20 04:10:00,133.446,133.446,133.425,133.425,40900000.0
2005-01-20 04:11:00,133.416,133.442,133.413,133.433,82200000.0
2005-01-20 04:12:00,133.427,133.439,133.42,133.42,57199998.0
2005-01-20 04:13:00,133.438,133.445,133.436,133.445,62600000.0
2005-01-20 04:14:00,133.445,133.445,133.427,133.434,43200000.0
2005-01-20 04:15:00,133.428,133.428,133.401,133.402,52300000.0
2005-01-20 04:16:00,133.418,133.424,133.399,133.399,59100000.0
2005-01-20 04:17:00,133.416,133.416,133.404,133.409,50600000.0
2005-01-20 04:18:00,133.416,133.423,133.403,133.423,144499997.0
2005-01-20 04:19:00,133.43,133.432,133.422,133.43,143799997.0
2005-01-20 04:20:00,133.431,133.431,133.412,133.413,123300001.0
2005-01-20 04:21:00,133.43,133.44,133.422,133.422,106700002.0
2005-01-20 04:22:00,133.431,133.479,133.418,133.479,107999998.0
2005-01-20 04:23:00,133.468,133.482,133.448,133.448,99100000.0
2005-01-20 04:24:00,133.435,133.435,133.425,133.425,10000000.0
2005-01-20 04:25:00,133.419,133.434,133.412,133.418,164300000.0
2005-01-20 04:26:00,133.422,133.422,133.4,133.4,56100000.0
2005-01-20 04:27:00,133.397,133.397,133.37,133.387,62400000.0
2005-01-20 04:28:00,133.401,133.408,133.374,133.38,133299998.0
2005-01-20 04:29:00,133.38,133.411,133.38,133.401,135199999.0
2005-01-20 04:30:00,133.417,133.417,133.392,133.396,78299999.0
2005-01-20 04:31:00,133.41,133.426,133.406,133.425,116599999.0
2005-01-20 04:32:00,133.427,133.437,133.426,133.43,101799999.0
2005-01-20 04:33:00,133.425,133.436,133.403,133.429,75800000.0
2005-01-20 04:34:00,133.443,133.472,133.442,133.462,101099998.0
2005-01-20 04:35:00,133.462,133.489,133.459,133.481,59400000.0
2005-01-20 04:36:00,133.475,133.483,133.422,133.442,119099998.0
2005-01-20 04:37:00,133.467,133.477,133.466,133.469,83699999.0
2005-01-20 04:38:00,133.485,133.495,133.485,133.486,90599998.0
2005-01-20 04:39:00,133.482,133.493,133.479,133.483,65200000.0
2005-01-20 04:40:00,133.49,133.49,133.476,133.484,117899997.0
2005-01-20 04:41:00,133.487,133.49,133.478,133.48,41500000.0
2005-01-20 04:42:00,133.472,133.476,133.465,133.465,78299999.0
2005-01-20 04:43:00,133.467,133.467,133.46,133.46,83399998.0
2005-01-20 04:44:00,133.468,133.484,133.463,133.484,40800000.0
2005-01-20 04:45:00,133.482,133.485,133.473,133.48,104399998.0
2005-01-20 04:46:00,133.481,133.483,133.481,133.483,67299999.0
2005-01-20 04:47:00,133.494,133.494,133.477,133.487,59100002.0
2005-01-20 04:48:00,133.481,133.481,133.474,133.474,61500000.0
2005-01-20 04:49:00,133.471,133.478,133.468,133.478,70599999.0
2005-01-20 04:50:00,133.478,133.488,133.478,133.483,41400000.0
2005-01-20 04:51:00,133.491,133.499,133.491,133.499,24000000.0
2005-01-20 04:52:00,133.512,133.518,133.483,133.483,142100000.0
2005-01-20 04:53:00,133.478,133.502,133.478,133.497,144799998.0
2005-01-20 04:54:00,133.503,133.503,133.485,133.488,60100000.0
2005-01-20 04:55:00,133.496,133.505,133.491,133.491,233200001.0
2005-01-20 04:56:00,133.505,133.513,133.5,133.507,67900000.0
2005-01-20 04:57:00,133.525,133.531,133.519,133.528,103400000.0
2005-01-20 04:58:00,133.532,133.534,133.525,133.53,92599999.0
2005-01-20 04:59:00,133.529,133.539,133.516,133.516,34300000.0
2005-01-20 05:00:00,133.521,133.535,133.503,133.521,68300000.0
2005-01-20 05:01:00,133.53,133.536,133.523,133.523,126399997.0
2005-01-20 05:02:00,133.525,133.535,133.525,133.535,102099997.0
2005-01-20 05:03:00,133.542,133.542,133.521,133.521,146500003.0
2005-01-20 05:04:00,133.513,133.524,133.511,133.52,142600001.0
2005-01-20 05:05:00,133.518,133.526,133.515,133.52,93300001.0
2005-01-20 05:06:00,133.512,133.512,133.493,133.493,145799996.0
2005-01-20 05:07:00,133.486,133.486,133.454,133.454,65600002.0
2005-01-20 05:08:00,133.45,133.455,133.435,133.445,133700001.0
2005-01-20 05:09:00,133.438,133.439,133.417,133.427,134200001.0
2005-01-20 05:10:00,133.428,133.428,133.418,133.419,72600000.0
2005-01-20 05:11:00,133.442,133.446,133.426,133.438,56300000.0
2005-01-20 05:12:00,133.429,133.429,133.421,133.421,9100000.0
2005-01-20 05:13:00,133.421,133.428,133.415,133.415,135999997.0
2005-01-20 05:14:00,133.42,133.426,133.405,133.413,100700000.0
2005-01-20 05:15:00,133.431,133.438,133.403,133.408,130600000.0
2005-01-20 05:16:00,133.424,133.433,133.401,133.425,69499999.0
2005-01-20 05:17:00,133.424,133.443,133.419,133.438,74400000.0
2005-01-20 05:18:00,133.452,133.452,133.441,133.441,31200000.0
2005-01-20 05:19:00,133.437,133.451,133.436,133.441,97699999.0
2005-01-20 05:20:00,133.436,133.442,133.43,133.433,143600002.0
2005-01-20 05:21:00,133.447,133.465,133.434,133.461,144299999.0
2005-01-20 05:22:00,133.467,133.467,133.455,133.455,62400000.0
2005-01-20 05:23:00,133.458,133.466,133.456,133.466,64700002.0
2005-01-20 05:24:00,133.473,133.473,133.463,133.464,45800000.0
2005-01-20 05:25:00,133.465,133.473,133.421,133.439,94400000.0
2005-01-20 05:26:00,133.441,133.447,133.43,133.437,73800000.0
2005-01-20 05:27:00,133.455,133.469,133.455,133.455,48699999.0
2005-01-20 05:28:00,133.453,133.479,133.445,133.465,149799999.0
2005-01-20 05:29:00,133.473,133.474,133.444,133.471,70500000.0
2005-01-20 05:30:00,133.463,133.464,133.431,133.445,121899998.0
2005-01-20 05:31:00,133.449,133.449,133.434,133.444,76799999.0
2005-01-20 05:32:00,133.445,133.445,133.427,133.427,35000000.0
2005-01-20 05:33:00,133.451,133.451,133.423,133.43,92599998.0
2005-01-20 05:34:00,133.428,133.446,133.427,133.436,120900001.0
2005-01-20 05:35:00,133.432,133.432,133.403,133.427,138300000.0
2005-01-20 05:36:00,133.436,133.436,133.383,133.407,80300000.0
2005-01-20 05:37:00,133.416,133.435,133.414,133.435,116600000.0
2005-01-20 05:38:00,133.432,133.44,133.426,133.432,36800000.0
2005-01-20 05:39:00,133.436,133.436,133.434,133.434,10400000.0
2005-01-20 05:40:00,133.43,133.435,133.423,133.435,139800002.0
2005-01-20 05:41:00,133.442,133.45,133.426,133.426,98399999.0
2005-01-20 05:42:00,133.428,133.428,133.428,133.428,600000.0
2005-01-20 05:43:00,133.426,133.426,133.403,133.414,29000000.0
2005-01-20 05:44:00,133.421,133.422,133.396,133.396,89200000.0
2005-01-20 05:45:00,133.404,133.41,133.392,133.406,114700001.0
2005-01-20 05:46:00,133.413,133.414,133.379,133.384,72999998.0
2005-01-20 05:47:00,133.399,133.414,133.398,133.398,58699999.0
2005-01-20 05:48:00,133.414,133.414,133.401,133.401,19200000.0
2005-01-20 05:49:00,133.399,133.419,133.399,133.41,50300000.0
2005-01-20 05:50:00,133.414,133.424,133.406,133.406,77100000.0
2005-01-20 05:51:00,133.41,133.414,133.399,133.399,66000000.0
2005-01-20 05:52:00,133.409,133.409,133.397,133.398,61899999.0
2005-01-20 05:53:00,133.414,133.419,133.398,133.403,93800000.0
2005-01-20 05:54:00,133.41,133.422,133.398,133.416,74400000.0
2005-01-20 05:55:00,133.415,133.415,133.396,133.4,119800000.0
2005-01-20 05:56:00,133.406,133.412,133.395,133.412,72400000.0
2005-01-20 05:57:00,133.413,133.413,133.397,133.397,39800001.0
2005-01-20 05:58:00,133.393,133.415,133.39,133.415,113599998.0
2005-01-20 05:59:00,133.416,133.416,133.394,133.394,131599999.0
2005-01-20 06:00:00,133.391,133.401,133.373,133.395,139800002.0
2005-01-20 06:01:00,133.405,133.405,133.388,133.394,90699999.0
2005-01-20 06:02:00,133.405,133.426,133.401,133.42,51600000.0
2005-01-20 06:03:00,133.422,133.435,133.42,133.42,167000002.0
2005-01-20 06:04:00,133.427,133.428,133.427,133.428,24000000.0
2005-01-20 06:05:00,133.432,133.432,133.409,133.418,46800000.0
2005-01-20 06:06:00,133.42,133.432,133.415,133.415,164500002.0
2005-01-20 06:07:00,133.405,133.439,133.405,133.435,128700002.0
2005-01-20 06:08:00,133.453,133.453,133.423,133.432,117899999.0
2005-01-20 06:09:00,133.431,133.447,133.431,133.447,102400000.0
2005-01-20 06:10:00,133.446,133.466,133.439,133.458,104500000.0
2005-01-20 06:11:00,133.466,133.489,133.465,133.489,89599998.0
2005-01-20 06:12:00,133.471,133.479,133.426,133.426,56000000.0
2005-01-20 06:13:00,133.438,133.467,133.428,133.456,68700000.0
2005-01-20 06:14:00,133.467,133.478,133.441,133.465,60700000.0
2005-01-20 06:15:00,133.48,133.48,133.424,133.424,28600000.0
2005-01-20 06:16:00,133.477,133.48,133.438,133.472,49600000.0
2005-01-20 06:17:00,133.483,133.493,133.419,133.486,130299998.0
2005-01-20 06:18:00,133.464,133.479,133.426,133.456,48900000.0
2005-01-20 06:19:00,133.478,133.478,133.456,133.466,97699999.0
2005-01-20 06:20:00,133.478,133.497,133.472,133.495,148200001.0
2005-01-20 06:21:00,133.502,133.508,133.492,133.502,117200002.0
2005-01-20 06:22:00,133.503,133.51,133.501,133.509,52899999.0
2005-01-20 06:23:00,133.518,133.523,133.505,133.513,149499997.0
2005-01-20 06:24:00,133.515,133.526,133.509,133.509,98500002.0
2005-01-20 06:25:00,133.521,133.528,133.517,133.52,81700001.0
2005-01-20 06:26:00,133.531,133.534,133.525,133.525,51099999.0
2005-01-20 06:27:00,133.518,133.518,133.493,133.5,61100000.0
2005-01-20 06:28:00,133.508,133.516,133.498,133.507,96200001.0
2005-01-20 06:29:00,133.512,133.527,133.507,133.522,113799999.0
2005-01-20 06:30:00,133.523,133.527,133.514,133.514,48500001.0
2005-01-20 06:31:00,133.536,133.536,133.519,133.53,120600002.0
2005-01-20 06:32:00,133.536,133.537,133.527,133.529,127200003.0
2005-01-20 06:33:00,133.547,133.561,133.547,133.56,52200000.0
2005-01-20 06:34:00,133.558,133.561,133.549,133.559,87399999.0
2005-01-20 06:35:00,133.555,133.561,133.55,133.553,115099999.0
2005-01-20 06:36:00,133.552,133.552,133.539,133.542,35600000.0
2005-01-20 06:37:00,133.557,133.559,133.545,133.55,124799999.0
2005-01-20 06:38:00,133.56,133.56,133.553,133.555,44600000.0
2005-01-20 06:39:00,133.557,133.557,133.548,133.548,16000000.0
2005-01-20 06:40:00,133.537,133.549,133.535,133.535,154100002.0
2005-01-20 06:41:00,133.529,133.529,133.517,133.52,39600000.0
2005-01-20 06:42:00,133.522,133.524,133.51,133.517,47400000.0
2005-01-20 06:43:00,133.517,133.517,133.507,133.507,131899998.0
2005-01-20 06:44:00,133.53,133.535,133.526,133.526,89600000.0
2005-01-20 06:45:00,133.533,133.546,133.533,133.538,40100000.0
2005-01-20 06:46:00,133.533,133.533,133.512,133.512,94300000.0
2005-01-20 06:47:00,133.513,133.513,133.483,133.498,119500000.0
2005-01-20 06:48:00,133.491,133.501,133.491,133.499,60900000.0
2005-01-20 06:49:00,133.496,133.507,133.486,133.499,86700000.0
2005-01-20 06:50:00,133.494,133.494,133.465,133.488,73599998.0
2005-01-20 06:51:00,133.463,133.484,133.449,133.48,178999998.0
2005-01-20 06:52:00,133.476,133.479,133.44,133.44,130999999.0
2005-01-20 06:53:00,133.451,133.451,133.421,133.443,157500000.0
2005-01-20 06:54:00,133.44,133.444,133.431,133.435,64800000.0
2005-01-20 06:55:00,133.442,133.443,133.423,133.423,162600000.0
2005-01-20 06:56:00,133.431,133.439,133.413,133.432,134199998.0
2005-01-20 06:57:00,133.434,133.44,133.423,133.429,67099999.0
2005-01-20 06:58:00,133.448,133.464,133.448,133.456,107800000.0
2005-01-20 06:59:00,133.47,133.47,133.45,133.458,142100001.0
2005-01-20 07:00:00,133.463,133.467,133.451,133.46,124599999.0
2005-01-20 07:01:00,133.454,133.458,133.44,133.458,65699999.0
2005-01-20 07:02:00,133.453,133.457,133.439,133.439,60300000.0
2005-01-20 07:03:00,133.452,133.452,133.429,133.438,161600003.0
2005-01-20 07:04:00,133.458,133.458,133.45,133.45,172899999.0
2005-01-20 07:05:00,133.436,133.452,133.429,133.452,86900000.0
2005-01-20 07:06:00,133.456,133.462,133.451,133.457,61300000.0
2005-01-20 07:07:00,133.463,133.463,133.444,133.451,43000000.0
2005-01-20 07:08:00,133.473,133.48,133.457,133.462,184699998.0
2005-01-20 07:09:00,133.476,133.481,133.466,133.475,43200000.0
2005-01-20 07:10:00,133.468,133.481,133.461,133.475,125200002.0
2005-01-20 07:11:00,133.472,133.473,133.464,133.47,142699999.0
2005-01-20 07:12:00,133.482,133.486,133.475,133.475,130600001.0
2005-01-20 07:13:00,133.474,133.484,133.474,133.474,68700000.0
2005-01-20 07:14:00,133.477,133.485,133.47,133.485,57400000.0
2005-01-20 07:15:00,133.474,133.488,133.467,133.467,88900002.0
2005-01-20 07:16:00,133.47,133.474,133.461,133.469,46700000.0
2005-01-20 07:17:00,133.469,133.47,133.46,133.47,32400000.0
2005-01-20 07:18:00,133.462,133.474,133.462,133.471,72999998.0
2005-01-20 07:19:00,133.47,133.485,133.47,133.485,52100000.0
2005-01-20 07:20:00,133.465,133.486,133.465,133.486,77699999.0
2005-01-20 07:21:00,133.492,133.492,133.468,133.468,64800000.0
2005-01-20 07:22:00,133.464,133.477,133.46,133.469,49900000.0
2005-01-20 07:23:00,133.492,133.502,133.492,133.502,85299999.0
2005-01-20 07:24:00,133.5,133.5,133.476,133.492,49200000.0
2005-01-20 07:25:00,133.485,133.506,133.478,133.496,120800000.0
2005-01-20 07:26:00,133.493,133.493,133.482,133.488,42900000.0
2005-01-20 07:27:00,133.492,133.513,133.492,133.5,90100000.0
2005-01-20 07:28:00,133.515,133.52,133.507,133.518,100000000.0
2005-01-20 07:29:00,133.52,133.525,133.514,133.52,78700000.0
2005-01-20 07:30:00,133.529,133.534,133.524,133.53,86999999.0
2005-01-20 07:31:00,133.536,133.538,133.522,133.522,64000000.0
2005-01-20 07:32:00,133.523,133.528,133.517,133.521,107600000.0
2005-01-20 07:33:00,133.517,133.518,133.502,133.502,102499997.0
2005-01-20 07:34:00,133.506,133.507,133.495,133.5,100599998.0
2005-01-20 07:35:00,133.493,133.497,133.481,133.488,78900000.0
2005-01-20 07:36:00,133.482,133.485,133.482,133.482,28000000.0
2005-01-20 07:37:00,133.487,133.504,133.487,133.49,208700004.0
2005-01-20 07:38:00,133.496,133.502,133.496,133.502,20000000.0
2005-01-20 07:39:00,133.501,133.511,133.495,133.495,122299998.0
2005-01-20 07:40:00,133.48,133.492,133.474,133.49,145499997.0
2005-01-20 07:41:00,133.48,133.49,133.478,133.488,92300001.0
2005-01-20 07:42:00,133.476,133.486,133.476,133.486,29600000.0
2005-01-20 07:43:00,133.495,133.5,133.482,133.492,69900000.0
2005-01-20 07:44:00,133.48,133.489,133.461,133.482,153400000.0
2005-01-20 07:45:00,133.485,133.494,133.479,133.49,106899999.0
2005-01-20 07:46:00,133.486,133.487,133.486,133.487,55899998.0
2005-01-20 07:47:00,133.49,133.49,133.485,133.49,24600000.0
2005-01-20 07:48:00,133.49,133.495,133.488,133.488,64000000.0
2005-01-20 07:49:00,133.489,133.49,133.477,133.489,101999999.0
2005-01-20 07:50:00,133.483,133.483,133.47,133.477,46599999.0
2005-01-20 07:51:00,133.467,133.474,133.463,133.47,89500000.0
2005-01-20 07:52:00,133.461,133.461,133.441,133.444,55500000.0
2005-01-20 07:53:00,133.453,133.453,133.438,133.444,46400000.0
2005-01-20 07:54:00,133.439,133.45,133.432,133.432,68999999.0
2005-01-20 07:55:00,133.437,133.44,133.425,133.427,80999997.0
2005-01-20 07:56:00,133.435,133.438,133.399,133.42,114300003.0
2005-01-20 07:57:00,133.429,133.436,133.42,133.42,118899998.0
2005-01-20 07:58:00,133.433,133.438,133.433,133.433,122899999.0
2005-01-20 07:59:00,133.435,133.443,133.434,133.437,88500000.0
2005-01-20 08:00:00,133.43,133.43,133.403,133.412,64200000.0
2005-01-20 08:01:00,133.422,133.425,133.415,133.422,92900001.0
2005-01-20 08:02:00,133.426,133.426,133.415,133.418,87900000.0
2005-01-20 08:03:00,133.426,133.45,133.426,133.447,65800000.0
2005-01-20 08:04:00,133.46,133.466,133.445,133.448,135000001.0
2005-01-20 08:05:00,133.467,133.467,133.458,133.458,20000000.0
2005-01-20 08:06:00,133.461,133.492,133.461,133.492,62400000.0
2005-01-20 08:07:00,133.478,133.492,133.47,133.487,113200000.0
2005-01-20 08:08:00,133.475,133.478,133.43,133.46,174200000.0
2005-01-20 08:09:00,133.474,133.478,133.464,133.464,95500000.0
2005-01-20 08:10:00,133.465,133.465,133.439,133.462,66700001.0
2005-01-20 08:11:00,133.472,133.478,133.456,133.456,84600000.0
2005-01-20 08:12:00,133.466,133.466,133.452,133.454,49300000.0
2005-01-20 08:13:00,133.472,133.48,133.457,133.457,117800000.0
2005-01-20 08:14:00,133.456,133.466,133.454,133.466,97500001.0
2005-01-20 08:15:00,133.478,133.488,133.475,133.48,214700006.0
2005-01-20 08:16:00,133.478,133.478,133.475,133.478,63399998.0
2005-01-20 08:17:00,133.473,133.476,133.466,133.466,44800000.0
2005-01-20 08:18:00,133.464,133.471,133.464,133.464,58399999.0
2005-01-20 08:19:00,133.467,133.477,133.465,133.465,43500000.0
2005-01-20 08:20:00,133.471,133.472,133.471,133.472,28000001.0
2005-01-20 08:21:00,133.474,133.489,133.474,133.489,104500000.0
2005-01-20 08:22:00,133.463,133.487,133.463,133.485,88500000.0
2005-01-20 08:23:00,133.478,133.49,133.468,133.468,89499999.0
2005-01-20 08:24:00,133.465,133.485,133.465,133.485,163000004.0
2005-01-20 08:25:00,133.491,133.495,133.469,133.473,136799997.0
2005-01-20 08:26:00,133.483,133.489,133.476,133.489,65600001.0
2005-01-20 08:27:00,133.496,133.505,133.485,133.485,49800000.0
2005-01-20 08:28:00,133.495,133.511,133.485,133.485,106400001.0
2005-01-20 08:29:00,133.494,133.494,133.484,133.489,95399997.0
2005-01-20 08:30:00,133.482,133.483,133.445,133.451,99899999.0
2005-01-20 08:31:00,133.465,133.465,133.453,133.453,47000000.0
2005-01-20 08:32:00,133.46,133.465,133.443,133.445,82300000.0
2005-01-20 08:33:00,133.472,133.472,133.458,133.469,131899999.0
2005-01-20 08:34:00,133.47,133.481,133.453,133.474,111699999.0
2005-01-20 08:35:00,133.484,133.488,133.475,133.477,51200000.0
2005-01-20 08:36:00,133.493,133.495,133.488,133.49,84499999.0
2005-01-20 08:37:00,133.499,133.499,133.481,133.497,113999998.0
2005-01-20 08:38:00,133.514,133.52,133.508,133.51,101200000.0
2005-01-20 08:39:00,133.528,133.529,133.516,133.519,69499998.0
2005-01-20 08:40:00,133.512,133.514,133.477,133.49,74300000.0
2005-01-20 08:41:00,133.48,133.49,133.464,133.49,197700002.0
2005-01-20 08:42:00,133.497,133.499,133.477,133.48,79100001.0
2005-01-20 08:43:00,133.484,133.494,133.473,133.48,81399997.0
2005-01-20 08:44:00,133.489,133.501,133.479,133.501,118100002.0
2005-01-20 08:45:00,133.51,133.514,133.484,133.487,126300000.0
2005-01-20 08:46:00,133.458,133.488,133.455,133.488,61200000.0
2005-01-20 08:47:00,133.48,133.492,133.478,133.492,33600000.0
2005-01-20 08:48:00,133.488,133.502,133.482,133.493,72900000.0
2005-01-20 08:49:00,133.476,133.495,133.476,133.489,75599999.0
2005-01-20 08:50:00,133.497,133.508,133.482,133.495,193399999.0
2005-01-20 08:51:00,133.503,133.516,133.49,133.507,90800001.0
2005-01-20 08:52:00,133.515,133.527,133.506,133.514,133699999.0
2005-01-20 08:53:00,133.517,133.533,133.515,133.524,104000000.0
2005-01-20 08:54:00,133.531,133.531,133.516,133.521,44800000.0
2005-01-20 08:55:00,133.522,133.522,133.492,133.505,84800001.0
2005-01-20 08:56:00,133.527,133.527,133.504,133.507,52800000.0
2005-01-20 08:57:00,133.516,133.524,133.495,133.495,111800001.0
2005-01-20 08:58:00,133.498,133.508,133.487,133.492,72799999.0
2005-01-20 08:59:00,133.492,133.502,133.484,133.502,105900000.0
2005-01-20 09:00:00,133.507,133.528,133.502,133.522,75599999.0
2005-01-20 09:01:00,133.537,133.546,133.522,133.523,67100001.0
2005-01-20 09:02:00,133.543,133.555,133.53,133.534,74600000.0
2005-01-20 09:03:00,133.555,133.583,133.555,133.583,50400000.0
2005-01-20 09:04:00,133.586,133.586,133.555,133.555,64700000.0
2005-01-20 09:05:00,133.555,133.555,133.525,133.525,69700001.0
2005-01-20 09:06:00,133.537,133.542,133.529,133.529,132699998.0
2005-01-20 09:07:00,133.535,133.535,133.5,133.508,94100000.0
2005-01-20 09:08:00,133.518,133.527,133.505,133.505,33800000.0
2005-01-20 09:09:00,133.512,133.512,133.468,133.476,132699999.0
2005-01-20 09:10:00,133.475,133.485,133.449,133.449,117600001.0
2005-01-20 09:11:00,133.46,133.466,133.442,133.442,155499998.0
2005-01-20 09:12:00,133.444,133.45,133.437,133.441,177000000.0
2005-01-20 09:13:00,133.448,133.448,133.374,133.374,86599998.0
2005-01-20 09:14:00,133.375,133.384,133.351,133.361,104999999.0
2005-01-20 09:15:00,133.375,133.375,133.362,133.37,166099998.0
2005-01-20 09:16:00,133.37,133.37,133.345,133.345,72700002.0
2005-01-20 09:17:00,133.359,133.359,133.345,133.35,145300001.0
2005-01-20 09:18:00,133.369,133.375,133.335,133.335,98300001.0
2005-01-20 09:19:00,133.34,133.39,133.327,133.39,91699999.0
2005-01-20 09:20:00,133.412,133.445,133.412,133.427,121699998.0
2005-01-20 09:21:00,133.455,133.469,133.449,133.465,46000000.0
2005-01-20 09:22:00,133.468,133.476,133.447,133.448,84900000.0
2005-01-20 09:23:00,133.433,133.444,133.421,133.422,147400004.0
2005-01-20 09:24:00,133.429,133.44,133.407,133.414,63100000.0
2005-01-20 09:25:00,133.426,133.426,133.401,133.404,123799998.0
2005-01-20 09:26:00,133.422,133.423,133.399,133.406,81599998.0
2005-01-20 09:27:00,133.433,133.433,133.375,133.385,56500000.0
2005-01-20 09:28:00,133.387,133.434,133.382,133.433,108800001.0
2005-01-20 09:29:00,133.443,133.451,133.434,133.435,20500000.0
2005-01-20 09:30:00,133.428,133.428,133.407,133.407,78299997.0
2005-01-20 09:31:00,133.391,133.395,133.375,133.375,165000001.0
2005-01-20 09:32:00,133.39,133.399,133.383,133.394,75099999.0
2005-01-20 09:33:00,133.403,133.403,133.389,133.392,180700000.0
2005-01-20 09:34:00,133.388,133.43,133.386,133.427,100999999.0
2005-01-20 09:35:00,133.417,133.434,133.414,133.414,45100000.0
2005-01-20 09:36:00,133.428,133.444,133.41,133.438,111599998.0
2005-01-20 09:37:00,133.446,133.451,133.422,133.43,89099998.0
2005-01-20 09:38:00,133.436,133.436,133.407,133.407,56800000.0
2005-01-20 09:39:00,133.412,133.414,133.388,133.397,163099999.0
2005-01-20 09:40:00,133.405,133.413,133.402,133.41,117100000.0
2005-01-20 09:41:00,133.435,133.443,133.416,133.431,176799995.0
2005-01-20 09:42:00,133.434,133.434,133.397,133.405,150899999.0
2005-01-20 09:43:00,133.407,133.426,133.403,133.404,72500002.0
2005-01-20 09:44:00,133.42,133.43,133.412,133.414,97600000.0
2005-01-20 09:45:00,133.416,133.435,133.41,133.43,62200001.0
2005-01-20 09:46:00,133.431,133.431,133.394,133.397,45500000.0
2005-01-20 09:47:00,133.402,133.402,133.386,133.394,85799997.0
2005-01-20 09:48:00,133.393,133.427,133.393,133.415,109300000.0
2005-01-20 09:49:00,133.415,133.428,133.407,133.422,153399998.0
2005-01-20 09:50:00,133.437,133.443,133.406,133.409,65100000.0
2005-01-20 09:51:00,133.436,133.436,133.42,133.428,222799999.0
2005-01-20 09:52:00,133.428,133.433,133.409,133.426,131799999.0
2005-01-20 09:53:00,133.443,133.451,133.431,133.44,126799998.0
2005-01-20 09:54:00,133.432,133.434,133.423,133.434,142200000.0
2005-01-20 09:55:00,133.433,133.435,133.414,133.426,135299997.0
2005-01-20 09:56:00,133.418,133.419,133.397,133.402,95699999.0
2005-01-20 09:57:00,133.4,133.446,133.4,133.431,71500001.0
2005-01-20 09:58:00,133.432,133.444,133.416,133.444,79000000.0
2005-01-20 09:59:00,133.462,133.464,133.426,133.435,159299998.0
2005-01-20 10:00:00,133.446,133.46,133.438,133.445,164600001.0
2005-01-20 10:01:00,133.455,133.475,133.455,133.472,101300000.0
2005-01-20 10:02:00,133.474,133.475,133.463,133.475,54200000.0
2005-01-20 10:03:00,133.463,133.513,133.462,133.499,87400002.0
2005-01-20 10:04:00,133.503,133.516,133.491,133.503,77300001.0
2005-01-20 10:05:00,133.514,133.514,133.485,133.49,119799999.0
2005-01-20 10:06:00,133.507,133.515,133.49,133.49,74900000.0
2005-01-20 10:07:00,133.502,133.535,133.488,133.503,102999998.0
2005-01-20 10:08:00,133.548,133.591,133.533,133.59,138199996.0
2005-01-20 10:09:00,133.603,133.623,133.591,133.623,155100001.0
2005-01-20 10:10:00,133.652,133.652,133.594,133.594,46000000.0
2005-01-20 10:11:00,133.596,133.609,133.577,133.6,224500002.0
2005-01-20 10:12:00,133.595,133.612,133.573,133.579,123000000.0
2005-01-20 10:13:00,133.585,133.59,133.563,133.573,78800000.0
2005-01-20 10:14:00,133.59,133.644,133.59,133.641,82200002.0
2005-01-20 10:15:00,133.639,133.639,133.598,133.616,98700001.0
2005-01-20 10:16:00,133.607,133.607,133.577,133.582,146199997.0
2005-01-20 10:17:00,133.561,133.561,133.513,133.519,56900000.0
2005-01-20 10:18:00,133.523,133.541,133.511,133.512,103200002.0
2005-01-20 10:19:00,133.512,133.531,133.512,133.516,207799999.0
2005-01-20 10:20:00,133.526,133.527,133.505,133.51,77399999.0
2005-01-20 10:21:00,133.513,133.556,133.513,133.556,40300000.0
2005-01-20 10:22:00,133.558,133.56,133.516,133.525,166200003.0
2005-01-20 10:23:00,133.531,133.554,133.531,133.535,82300000.0
2005-01-20 10:24:00,133.553,133.553,133.495,133.495,65200000.0
2005-01-20 10:25:00,133.526,133.551,133.518,133.545,99499997.0
2005-01-20 10:26:00,133.556,133.569,133.551,133.56,165100000.0
2005-01-20 10:27:00,133.582,133.616,133.582,133.582,51000001.0
2005-01-20 10:28:00,133.585,133.585,133.574,133.574,99599997.0
2005-01-20 10:29:00,133.59,133.59,133.56,133.572,134499996.0
2005-01-20 10:30:00,133.59,133.59,133.557,133.567,138400000.0
2005-01-20 10:31:00,133.591,133.602,133.567,133.567,83299999.0
2005-01-20 10:32:00,133.61,133.639,133.589,133.638,52900000.0
2005-01-20 10:33:00,133.654,133.664,133.64,133.644,108500001.0
2005-01-20 10:34:00,133.647,133.66,133.638,133.638,139600000.0
2005-01-20 10:35:00,133.661,133.666,133.651,133.659,67499999.0
2005-01-20 10:36:00,133.661,133.69,133.655,133.669,91200001.0
2005-01-20 10:37:00,133.685,133.689,133.669,133.68,86000001.0
2005-01-20 10:38:00,133.718,133.736,133.706,133.725,86099999.0
2005-01-20 10:39:00,133.73,133.752,133.716,133.73,117100002.0
2005-01-20 10:40:00,133.732,133.766,133.728,133.76,208299997.0
2005-01-20 10:41:00,133.758,133.837,133.757,133.834,92800001.0
2005-01-20 10:42:00,133.864,133.873,133.811,133.811,77500000.0
2005-01-20 10:43:00,133.813,133.813,133.78,133.791,115199998.0
2005-01-20 10:44:00,133.805,133.827,133.796,133.806,91699998.0
2005-01-20 10:45:00,133.825,133.855,133.82,133.854,193499998.0
2005-01-20 10:46:00,133.868,133.919,133.863,133.916,43199999.0
2005-01-20 10:47:00,133.93,133.944,133.895,133.895,83100000.0
2005-01-20 10:48:00,133.915,133.915,133.867,133.867,32900000.0
2005-01-20 10:49:00,133.883,133.903,133.864,133.903,78400000.0
2005-01-20 10:50:00,133.903,133.903,133.856,133.886,91600000.0
2005-01-20 10:51:00,133.897,133.897,133.849,133.849,67999999.0
2005-01-20 10:52:00,133.87,133.874,133.842,133.842,100600002.0
2005-01-20 10:53:00,133.857,133.883,133.856,133.877,68800000.0
2005-01-20 10:54:00,133.88,133.896,133.876,133.887,103200001.0
2005-01-20 10:55:00,133.893,133.914,133.886,133.895,172699999.0
2005-01-20 10:56:00,133.903,133.931,133.9,133.9,127500000.0
2005-01-20 10:57:00,133.914,133.919,133.897,133.897,77100000.0
2005-01-20 10:58:00,133.909,133.926,133.897,133.917,83200000.0
2005-01-20 10:59:00,133.931,133.931,133.872,133.872,33800000.0
2005-01-20 11:00:00,133.881,133.893,133.861,133.877,85499999.0
2005-01-20 11:01:00,133.895,133.907,133.895,133.898,149599999.0
2005-01-20 11:02:00,133.908,133.908,133.867,133.867,121999999.0
2005-01-20 11:03:00,133.874,133.884,133.86,133.86,59900000.0
2005-01-20 11:04:00,133.862,133.87,133.832,133.832,94600001.0
2005-01-20 11:05:00,133.859,133.859,133.824,133.839,80999999.0
2005-01-20 11:06:00,133.862,133.872,133.846,133.872,62600001.0
2005-01-20 11:07:00,133.858,133.858,133.807,133.808,63200000.0
2005-01-20 11:08:00,133.815,133.819,133.782,133.782,93300001.0
2005-01-20 11:09:00,133.806,133.807,133.798,133.805,73599999.0
2005-01-20 11:10:00,133.79,133.812,133.785,133.791,73199999.0
2005-01-20 11:11:00,133.805,133.813,133.795,133.805,107700002.0
2005-01-20 11:12:00,133.818,133.836,133.802,133.805,113699999.0
2005-01-20 11:13:00,133.823,133.829,133.798,133.799,52800000.0
2005-01-20 11:14:00,133.797,133.797,133.785,133.795,79000000.0
2005-01-20 11:15:00,133.767,133.786,133.755,133.778,97100000.0
2005-01-20 11:16:00,133.782,133.784,133.756,133.765,115699998.0
2005-01-20 11:17:00,133.776,133.782,133.765,133.765,192499999.0
2005-01-20 11:18:00,133.755,133.755,133.717,133.735,67699999.0
2005-01-20 11:19:00,133.704,133.704,133.58,133.58,45300000.0
2005-01-20 11:20:00,133.6,133.628,133.598,133.615,82099999.0
2005-01-20 11:21:00,133.623,133.623,133.579,133.579,92300000.0
2005-01-20 11:22:00,133.587,133.591,133.549,133.549,139000002.0
2005-01-20 11:23:00,133.548,133.553,133.489,133.49,162299997.0
2005-01-20 11:24:00,133.51,133.542,133.501,133.539,131000000.0
2005-01-20 11:25:00,133.56,133.569,133.537,133.547,112600000.0
2005-01-20 11:26:00,133.564,133.604,133.563,133.592,165299998.0
2005-01-20 11:27:00,133.6,133.609,133.569,133.579,119000001.0
2005-01-20 11:28:00,133.595,133.6,133.578,133.581,76600002.0
2005-01-20 11:29:00,133.611,133.611,133.548,133.578,70800000.0
2005-01-20 11:30:00,133.6,133.608,133.573,133.576,98400001.0
2005-01-20 11:31:00,133.568,133.583,133.565,133.572,127500002.0
2005-01-20 11:32:00,133.568,133.596,133.568,133.593,118300003.0
2005-01-20 11:33:00,133.6,133.602,133.585,133.585,51599999.0
2005-01-20 11:34:00,133.583,133.583,133.523,133.527,106100001.0
2005-01-20 11:35:00,133.518,133.518,133.481,133.481,159999999.0
2005-01-20 11:36:00,133.517,133.528,133.506,133.518,113599999.0
2005-01-20 11:37:00,133.516,133.516,133.495,133.504,28500000.0
2005-01-20 11:38:00,133.525,133.528,133.485,133.489,96700000.0
2005-01-20 11:39:00,133.484,133.495,133.473,133.485,64300000.0
2005-01-20 11:40:00,133.469,133.473,133.448,133.448,165399999.0
2005-01-20 11:41:00,133.437,133.454,133.417,133.418,104500001.0
2005-01-20 11:42:00,133.423,133.445,133.413,133.437,72400000.0
2005-01-20 11:43:00,133.451,133.456,133.438,133.45,112800001.0
2005-01-20 11:44:00,133.459,133.464,133.435,133.435,50700000.0
2005-01-20 11:45:00,133.462,133.483,133.444,133.483,112600000.0
2005-01-20 11:46:00,133.484,133.484,133.471,133.481,114099999.0
2005-01-20 11:47:00,133.46,133.472,133.42,133.42,122600000.0
2005-01-20 11:48:00,133.421,133.429,133.399,133.399,92199998.0
2005-01-20 11:49:00,133.408,133.432,133.397,133.42,83900000.0
2005-01-20 11:50:00,133.417,133.433,133.413,133.415,64300001.0
2005-01-20 11:51:00,133.425,133.431,133.396,133.396,80000000.0
2005-01-20 11:52:00,133.387,133.401,133.378,133.384,127300001.0
2005-01-20 11:53:00,133.405,133.409,133.389,133.395,55500000.0
2005-01-20 11:54:00,133.408,133.424,133.408,133.422,57300000.0
2005-01-20 11:55:00,133.429,133.451,133.427,133.44,90300001.0
2005-01-20 11:56:00,133.452,133.452,133.432,133.434,188700000.0
2005-01-20 11:57:00,133.43,133.43,133.401,133.402,67800000.0
2005-01-20 11:58:00,133.41,133.423,133.386,133.402,63700000.0
2005-01-20 11:59:00,133.412,133.412,133.358,133.358,165200000.0
2005-01-20 12:00:00,133.353,133.377,133.348,133.377,90600001.0
2005-01-20 12:01:00,133.389,133.403,133.389,133.4,105400000.0
2005-01-20 12:02:00,133.39,133.411,133.38,133.392,150299999.0
2005-01-20 12:03:00,133.414,133.419,133.393,133.408,125100000.0
2005-01-20 12:04:00,133.427,133.427,133.403,133.412,75999998.0
2005-01-20 12:05:00,133.428,133.448,133.425,133.446,134400003.0
2005-01-20 12:06:00,133.456,133.479,133.451,133.479,109200001.0
2005-01-20 12:07:00,133.48,133.508,133.48,133.499,136200003.0
2005-01-20 12:08:00,133.495,133.538,133.482,133.518,80199999.0
2005-01-20 12:09:00,133.535,133.561,133.525,133.545,90200001.0
2005-01-20 12:10:00,133.551,133.558,133.541,133.552,105400000.0
2005-01-20 12:11:00,133.545,133.579,133.541,133.568,50300000.0
2005-01-20 12:12:00,133.571,133.582,133.563,133.573,71600000.0
2005-01-20 12:13:00,133.572,133.573,133.531,133.534,86600000.0
2005-01-20 12:14:00,133.532,133.532,133.493,133.52,134400000.0
2005-01-20 12:15:00,133.517,133.535,133.495,133.495,114400000.0
2005-01-20 12:16:00,133.495,133.519,133.493,133.519,80500000.0
2005-01-20 12:17:00,133.542,133.544,133.528,133.543,195100001.0
2005-01-20 12:18:00,133.534,133.534,133.469,133.469,58800000.0
2005-01-20 12:19:00,133.45,133.511,133.441,133.504,100099998.0
2005-01-20 12:20:00,133.518,133.537,133.503,133.523,114699997.0
2005-01-20 12:21:00,133.537,133.571,133.532,133.552,67700002.0
2005-01-20 12:22:00,133.572,133.592,133.57,133.576,124599998.0
2005-01-20 12:23:00,133.571,133.578,133.557,133.572,86099999.0
2005-01-20 12:24:00,133.59,133.607,133.571,133.571,37499999.0
2005-01-20 12:25:00,133.578,133.578,133.482,133.486,101799999.0
2005-01-20 12:26:00,133.508,133.535,133.508,133.515,78400000.0
2005-01-20 12:27:00,133.532,133.568,133.491,133.514,111499999.0
2005-01-20 12:28:00,133.508,133.538,133.494,133.525,92299999.0
2005-01-20 12:29:00,133.473,133.529,133.466,133.525,63499999.0
2005-01-20 12:30:00,133.51,133.526,133.479,133.512,77300000.0
2005-01-20 12:31:00,133.536,133.545,133.507,133.512,122100000.0
2005-01-20 12:32:00,133.524,133.524,133.468,133.48,108100000.0
2005-01-20 12:33:00,133.487,133.502,133.472,133.472,77900001.0
2005-01-20 12:34:00,133.47,133.474,133.428,133.428,109600000.0
2005-01-20 12:35:00,133.417,133.437,133.407,133.415,95099999.0
2005-01-20 12:36:00,133.403,133.422,133.389,133.399,82100001.0
2005-01-20 12:37:00,133.377,133.403,133.349,133.382,68300000.0
2005-01-20 12:38:00,133.336,133.336,133.271,133.296,71899998.0
2005-01-20 12:39:00,133.303,133.319,133.282,133.299,112800002.0
2005-01-20 12:40:00,133.278,133.287,133.254,133.262,173499997.0
2005-01-20 12:41:00,133.292,133.316,133.275,133.28,184899998.0
2005-01-20 12:42:00,133.288,133.365,133.285,133.332,177899998.0
2005-01-20 12:43:00,133.335,133.354,133.322,133.351,54400000.0
2005-01-20 12:44:00,133.353,133.358,133.299,133.307,108000000.0
2005-01-20 12:45:00,133.36,133.36,133.331,133.343,133400000.0
2005-01-20 12:46:00,133.355,133.377,133.355,133.363,69400000.0
2005-01-20 12:47:00,133.349,133.362,133.344,133.355,115399998.0
2005-01-20 12:48:00,133.36,133.364,133.346,133.357,104700000.0
2005-01-20 12:49:00,133.362,133.364,133.333,133.336,96200000.0
2005-01-20 12:50:00,133.36,133.365,133.337,133.348,79800000.0
2005-01-20 12:51:00,133.35,133.35,133.32,133.325,149000000.0
2005-01-20 12:52:00,133.347,133.351,133.304,133.304,68000001.0
2005-01-20 12:53:00,133.313,133.345,133.309,133.332,104299999.0
2005-01-20 12:54:00,133.32,133.342,133.303,133.303,103400002.0
2005-01-20 12:55:00,133.306,133.313,133.3,133.311,78199999.0
2005-01-20 12:56:00,133.309,133.315,133.276,133.276,97600001.0
2005-01-20 12:57:00,133.3,133.315,133.273,133.278,53400000.0
2005-01-20 12:58:00,133.302,133.316,133.289,133.311,151700001.0
2005-01-20 12:59:00,133.312,133.324,133.274,133.276,97399999.0
2005-01-20 13:00:00,133.289,133.299,133.279,133.29,78800000.0
2005-01-20 13:01:00,133.289,133.289,133.265,133.289,119399998.0
2005-01-20 13:02:00,133.295,133.328,133.295,133.313,100100002.0
2005-01-20 13:03:00,133.342,133.343,133.288,133.308,103500000.0
2005-01-20 13:04:00,133.33,133.33,133.297,133.297,85099999.0
2005-01-20 13:05:00,133.32,133.336,133.299,133.313,113300000.0
2005-01-20 13:06:00,133.335,133.341,133.308,133.333,98099999.0
2005-01-20 13:07:00,133.342,133.344,133.33,133.337,68200000.0
2005-01-20 13:08:00,133.352,133.352,133.335,133.339,51399999.0
2005-01-20 13:09:00,133.34,133.34,133.319,133.324,30400000.0
2005-01-20 13:10:00,133.323,133.338,133.32,133.325,74400001.0
2005-01-20 13:11:00,133.328,133.369,133.319,133.358,61999999.0
2005-01-20 13:12:00,133.385,133.395,133.337,133.347,145599998.0
2005-01-20 13:13:00,133.36,133.369,133.329,133.329,98099998.0
2005-01-20 13:14:00,133.357,133.364,133.33,133.341,121599998.0
2005-01-20 13:15:00,133.341,133.341,133.301,133.307,51700000.0
2005-01-20 13:16:00,133.298,133.331,133.292,133.317,86400001.0
2005-01-20 13:17:00,133.332,133.333,133.306,133.306,131000000.0
2005-01-20 13:18:00,133.317,133.323,133.303,133.312,89199998.0
2005-01-20 13:19:00,133.334,133.339,133.319,133.319,22000000.0
2005-01-20 13:20:00,133.345,133.347,133.333,133.335,83800001.0
2005-01-20 13:21:00,133.332,133.332,133.31,133.326,46900000.0
2005-01-20 13:22:00,133.333,133.361,133.331,133.348,63700000.0
2005-01-20 13:23:00,133.364,133.389,133.362,133.38,116199998.0
2005-01-20 13:24:00,133.371,133.386,133.339,133.386,73399999.0
2005-01-20 13:25:00,133.36,133.36,133.315,133.328,65600000.0
2005-01-20 13:26:00,133.337,133.348,133.33,133.348,108299998.0
2005-01-20 13:27:00,133.363,133.366,133.327,133.327,89600000.0
2005-01-20 13:28:00,133.313,133.335,133.313,133.335,132800003.0
2005-01-20 13:29:00,133.338,133.338,133.33,133.332,58000000.0
2005-01-20 13:30:00,133.335,133.335,133.319,133.32,62099998.0
2005-01-20 13:31:00,133.332,133.343,133.322,133.341,95600000.0
2005-01-20 13:32:00,133.341,133.341,133.328,133.328,57600000.0
2005-01-20 13:33:00,133.337,133.337,133.311,133.32,111699999.0
2005-01-20 13:34:00,133.321,133.348,133.321,133.348,97800000.0
2005-01-20 13:35:00,133.349,133.36,133.323,133.328,143700000.0
2005-01-20 13:36:00,133.335,133.351,133.322,133.342,77600000.0
2005-01-20 13:37:00,133.35,133.358,133.324,133.34,121499998.0
2005-01-20 13:38:00,133.372,133.374,133.332,133.34,153700000.0
2005-01-20 13:39:00,133.345,133.351,133.336,133.351,100700002.0
2005-01-20 13:40:00,133.351,133.361,133.339,133.339,30800000.0
2005-01-20 13:41:00,133.348,133.354,133.338,133.349,172599999.0
2005-01-20 13:42:00,133.357,133.372,133.357,133.372,120600000.0
2005-01-20 13:43:00,133.387,133.387,133.373,133.373,69500000.0
2005-01-20 13:44:00,133.374,133.414,133.374,133.398,169300000.0
2005-01-20 13:45:00,133.417,133.417,133.395,133.4,82300001.0
2005-01-20 13:46:00,133.377,133.377,133.329,133.341,59499999.0
2005-01-20 13:47:00,133.354,133.362,133.337,133.353,184299999.0
2005-01-20 13:48:00,133.346,133.358,133.323,133.33,86499998.0
2005-01-20 13:49:00,133.318,133.336,133.299,133.336,82299996.0
2005-01-20 13:50:00,133.358,133.358,133.344,133.347,43500000.0
2005-01-20 13:51:00,133.352,133.359,133.318,133.332,244399997.0
2005-01-20 13:52:00,133.325,133.332,133.318,133.318,195699998.0
2005-01-20 13:53:00,133.323,133.333,133.316,133.326,52900000.0
2005-01-20 13:54:00,133.323,133.328,133.31,133.328,91399998.0
2005-01-20 13:55:00,133.352,133.358,133.322,133.334,81900001.0
2005-01-20 13:56:00,133.339,133.354,133.337,133.346,126800000.0
2005-01-20 13:57:00,133.36,133.387,133.351,133.37,79299999.0
2005-01-20 13:58:00,133.392,133.396,133.37,133.38,123900002.0
2005-01-20 13:59:00,133.396,133.397,133.365,133.365,122799999.0
2005-01-20 14:00:00,133.358,133.37,133.329,133.329,111700000.0
2005-01-20 14:01:00,133.35,133.362,133.338,133.338,71099999.0
2005-01-20 14:02:00,133.343,133.371,133.339,133.364,61600000.0
2005-01-20 14:03:00,133.37,133.37,133.299,133.312,132299998.0
2005-01-20 14:04:00,133.337,133.348,133.319,133.348,107899999.0
2005-01-20 14:05:00,133.362,133.365,133.324,133.324,64700000.0
2005-01-20 14:06:00,133.33,133.338,133.304,133.313,68600000.0
2005-01-20 14:07:00,133.326,133.344,133.312,133.315,153599998.0
2005-01-20 14:08:00,133.322,133.34,133.311,133.329,118300001.0
2005-01-20 14:09:00,133.334,133.381,133.334,133.356,104500002.0
2005-01-20 14:10:00,133.362,133.379,133.329,133.329,85599999.0
2005-01-20 14:11:00,133.345,133.345,133.29,133.29,69800000.0
2005-01-20 14:12:00,133.285,133.285,133.268,133.27,136400000.0
2005-01-20 14:13:00,133.28,133.29,133.258,133.27,158999999.0
2005-01-20 14:14:00,133.282,133.31,133.282,133.302,123100000.0
2005-01-20 14:15:00,133.302,133.31,133.278,133.294,75099999.0
2005-01-20 14:16:00,133.309,133.331,133.304,133.323,164799999.0
2005-01-20 14:17:00,133.324,133.335,133.322,133.322,79499999.0
2005-01-20 14:18:00,133.309,133.309,133.176,133.176,54799999.0
2005-01-20 14:19:00,133.174,133.212,133.169,133.205,151900000.0
2005-01-20 14:20:00,133.22,133.237,133.204,133.214,68300001.0
2005-01-20 14:21:00,133.225,133.234,133.211,133.211,93800001.0
2005-01-20 14:22:00,133.21,133.234,133.203,133.229,115900000.0
2005-01-20 14:23:00,133.249,133.265,133.242,133.242,60300002.0
2005-01-20 14:24:00,133.26,133.275,133.239,133.27,116200001.0
2005-01-20 14:25:00,133.259,133.259,133.254,133.259,52800000.0
2005-01-20 14:26:00,133.28,133.281,133.27,133.276,142700000.0
2005-01-20 14:27:00,133.29,133.293,133.266,133.286,91399998.0
2005-01-20 14:28:00,133.292,133.311,133.292,133.31,66299999.0
2005-01-20 14:29:00,133.316,133.323,133.303,133.303,75099999.0
2005-01-20 14:30:00,133.327,133.337,133.289,133.289,93300000.0
2005-01-20 14:31:00,133.302,133.302,133.255,133.255,44500000.0
2005-01-20 14:32:00,133.266,133.282,133.264,133.276,107900001.0
2005-01-20 14:33:00,133.286,133.318,133.286,133.312,131599997.0
2005-01-20 14:34:00,133.321,133.329,133.313,133.313,114100001.0
2005-01-20 14:35:00,133.307,133.316,133.257,133.257,100400001.0
2005-01-20 14:36:00,133.254,133.275,133.244,133.244,102099998.0
2005-01-20 14:37:00,133.241,133.269,133.237,133.258,66000000.0
2005-01-20 14:38:00,133.264,133.281,133.259,133.272,123300001.0
2005-01-20 14:39:00,133.299,133.318,133.286,133.286,141299999.0
2005-01-20 14:40:00,133.3,133.31,133.289,133.289,94100001.0
2005-01-20 14:41:00,133.295,133.302,133.273,133.273,88999998.0
2005-01-20 14:42:00,133.263,133.306,133.263,133.278,71199999.0
2005-01-20 14:43:00,133.26,133.274,133.244,133.255,166799999.0
2005-01-20 14:44:00,133.269,133.287,133.247,133.287,94100000.0
2005-01-20 14:45:00,133.28,133.28,133.258,133.268,96700002.0
2005-01-20 14:46:00,133.286,133.286,133.26,133.26,47900000.0
2005-01-20 14:47:00,133.262,133.265,133.256,133.257,68900000.0
2005-01-20 14:48:00,133.267,133.267,133.245,133.245,58000000.0
2005-01-20 14:49:00,133.249,133.26,133.237,133.237,81099999.0
2005-01-20 14:50:00,133.242,133.262,133.24,133.251,90700001.0
2005-01-20 14:51:00,133.234,133.255,133.229,133.255,152099998.0
2005-01-20 14:52:00,133.262,133.274,133.26,133.271,108300003.0
2005-01-20 14:53:00,133.272,133.279,133.263,133.268,105699999.0
2005-01-20 14:54:00,133.287,133.287,133.265,133.27,110399997.0
2005-01-20 14:55:00,133.279,133.292,133.269,133.28,73000000.0
2005-01-20 14:56:00,133.294,133.294,133.277,133.282,143599999.0
2005-01-20 14:57:00,133.29,133.293,133.275,133.293,113400001.0
2005-01-20 14:58:00,133.292,133.298,133.281,133.281,99800000.0
2005-01-20 14:59:00,133.295,133.304,133.265,133.265,35000001.0
2005-01-20 15:00:00,133.261,133.261,133.217,133.237,46200000.0
2005-01-20 15:01:00,133.238,133.238,133.22,133.22,90700001.0
2005-01-20 15:02:00,133.21,133.219,133.189,133.189,92600000.0
2005-01-20 15:03:00,133.173,133.196,133.165,133.178,114300000.0
2005-01-20 15:04:00,133.175,133.185,133.162,133.185,73100000.0
2005-01-20 15:05:00,133.173,133.212,133.173,133.198,84800001.0
2005-01-20 15:06:00,133.217,133.234,133.217,133.23,98200002.0
2005-01-20 15:07:00,133.25,133.25,133.217,133.217,155000000.0
2005-01-20 15:08:00,133.237,133.237,133.219,133.221,135400001.0
2005-01-20 15:09:00,133.217,133.235,133.194,133.194,50699999.0
2005-01-20 15:10:00,133.197,133.213,133.197,133.21,122300002.0
2005-01-20 15:11:00,133.216,133.23,133.21,133.21,55399999.0
2005-01-20 15:12:00,133.221,133.229,133.211,133.213,127100001.0
2005-01-20 15:13:00,133.225,133.251,133.205,133.205,66900000.0
2005-01-20 15:14:00,133.211,133.218,133.189,133.193,121899999.0
2005-01-20 15:15:00,133.171,133.197,133.171,133.192,98599998.0
2005-01-20 15:16:00,133.199,133.225,133.197,133.217,56000000.0
2005-01-20 15:17:00,133.217,133.217,133.191,133.215,115099998.0
2005-01-20 15:18:00,133.213,133.213,133.17,133.17,29400000.0
2005-01-20 15:19:00,133.19,133.194,133.17,133.19,144199999.0
2005-01-20 15:20:00,133.182,133.184,133.143,133.154,113999999.0
2005-01-20 15:21:00,133.169,133.181,133.149,133.181,101500000.0
2005-01-20 15:22:00,133.197,133.208,133.18,133.197,59700000.0
2005-01-20 15:23:00,133.236,133.236,133.193,133.193,123600000.0
2005-01-20 15:24:00,133.22,133.22,133.184,133.204,132499998.0
2005-01-20 15:25:00,133.206,133.206,133.183,133.189,115800002.0
2005-01-20 15:26:00,133.203,133.213,133.187,133.189,171200002.0
2005-01-20 15:27:00,133.16,133.17,133.12,133.12,118700000.0
2005-01-20 15:28:00,133.132,133.138,133.106,133.121,106299997.0
2005-01-20 15:29:00,133.128,133.128,133.084,133.102,59300000.0
2005-01-20 15:30:00,133.086,133.086,133.057,133.066,68700002.0
2005-01-20 15:31:00,133.104,133.109,133.082,133.109,97199999.0
2005-01-20 15:32:00,133.12,133.122,133.1,133.1,126399999.0
2005-01-20 15:33:00,133.125,133.136,133.112,133.117,76500000.0
2005-01-20 15:34:00,133.138,133.153,133.125,133.15,116999998.0
2005-01-20 15:35:00,133.165,133.168,133.144,133.145,182900000.0
2005-01-20 15:36:00,133.159,133.164,133.131,133.142,128800001.0
2005-01-20 15:37:00,133.162,133.164,133.138,133.155,144400000.0
2005-01-20 15:38:00,133.167,133.188,133.153,133.188,111099998.0
2005-01-20 15:39:00,133.2,133.245,133.2,133.227,158000001.0
2005-01-20 15:40:00,133.243,133.257,133.229,133.252,124600000.0
2005-01-20 15:41:00,133.275,133.284,133.232,133.232,94600000.0
2005-01-20 15:42:00,133.209,133.234,133.204,133.234,82800000.0
2005-01-20 15:43:00,133.218,133.243,133.194,133.243,47700000.0
2005-01-20 15:44:00,133.248,133.304,133.239,133.295,94000001.0
2005-01-20 15:45:00,133.3,133.324,133.289,133.301,159299998.0
2005-01-20 15:46:00,133.288,133.305,133.28,133.28,76400002.0
2005-01-20 15:47:00,133.292,133.293,133.274,133.284,135100000.0
2005-01-20 15:48:00,133.302,133.302,133.264,133.264,97300000.0
2005-01-20 15:49:00,133.265,133.276,133.242,133.242,82900000.0
2005-01-20 15:50:00,133.242,133.249,133.206,133.216,42000000.0
2005-01-20 15:51:00,133.227,133.232,133.201,133.209,131900001.0
2005-01-20 15:52:00,133.217,133.217,133.189,133.191,145400000.0
2005-01-20 15:53:00,133.19,133.21,133.18,133.191,135099997.0
2005-01-20 15:54:00,133.175,133.189,133.162,133.162,65400001.0
2005-01-20 15:55:00,133.183,133.19,133.162,133.162,73000000.0
2005-01-20 15:56:00,133.151,133.172,133.147,133.164,89799999.0
2005-01-20 15:57:00,133.171,133.171,133.145,133.152,86000001.0
2005-01-20 15:58:00,133.15,133.165,133.144,133.155,110600003.0
2005-01-20 15:59:00,133.14,133.147,133.132,133.133,179299999.0
2005-01-20 16:00:00,133.133,133.133,133.117,133.117,71200000.0
2005-01-20 16:01:00,133.131,133.138,133.131,133.131,141300003.0
2005-01-20 16:02:00,133.147,133.147,133.114,133.114,110900003.0
2005-01-20 16:03:00,133.138,133.138,133.102,133.109,78800002.0
2005-01-20 16:04:00,133.117,133.127,133.115,133.127,143900003.0
2005-01-20 16:05:00,133.145,133.147,133.123,133.132,63600000.0
2005-01-20 16:06:00,133.133,133.149,133.125,133.146,70499999.0
2005-01-20 16:07:00,133.168,133.168,133.138,133.138,78100000.0
2005-01-20 16:08:00,133.134,133.156,133.127,133.128,138399998.0
2005-01-20 16:09:00,133.133,133.149,133.133,133.149,65500000.0
2005-01-20 16:10:00,133.148,133.148,133.122,133.134,76600001.0
2005-01-20 16:11:00,133.162,133.167,133.145,133.161,107900000.0
2005-01-20 16:12:00,133.152,133.159,133.135,133.135,96300001.0
2005-01-20 16:13:00,133.157,133.16,133.149,133.159,103700000.0
2005-01-20 16:14:00,133.16,133.162,133.147,133.147,82400000.0
2005-01-20 16:15:00,133.154,133.165,133.147,133.147,78200000.0
2005-01-20 16:16:00,133.167,133.167,133.142,133.15,67400000.0
2005-01-20 16:17:00,133.155,133.163,133.133,133.133,155800000.0
2005-01-20 16:18:00,133.118,133.132,133.096,133.1,133799999.0
2005-01-20 16:19:00,133.085,133.13,133.082,133.13,97600000.0
2005-01-20 16:20:00,133.168,133.203,133.161,133.188,122299999.0
2005-01-20 16:21:00,133.195,133.225,133.191,133.206,86299999.0
2005-01-20 16:22:00,133.17,133.197,133.17,133.176,79200001.0
2005-01-20 16:23:00,133.167,133.167,133.14,133.14,24100000.0
2005-01-20 16:24:00,133.145,133.179,133.145,133.157,108300000.0
2005-01-20 16:25:00,133.175,133.192,133.166,133.192,74300000.0
2005-01-20 16:26:00,133.195,133.23,133.191,133.216,134700002.0
2005-01-20 16:27:00,133.223,133.243,133.22,133.241,117499998.0
2005-01-20 16:28:00,133.242,133.244,133.225,133.241,98500000.0
2005-01-20 16:29:00,133.229,133.229,133.191,133.191,110200000.0
2005-01-20 16:30:00,133.215,133.226,133.199,133.226,48799999.0
2005-01-20 16:31:00,133.222,133.255,133.207,133.207,123799999.0
2005-01-20 16:32:00,133.212,133.234,133.211,133.215,158600001.0
2005-01-20 16:33:00,133.23,133.241,133.219,133.226,116200000.0
2005-01-20 16:34:00,133.23,133.23,133.215,133.215,154200002.0
2005-01-20 16:35:00,133.225,133.231,133.199,133.199,114699999.0
2005-01-20 16:36:00,133.199,133.219,133.196,133.196,136100001.0
2005-01-20 16:37:00,133.21,133.215,133.198,133.2,150700001.0
2005-01-20 16:38:00,133.195,133.206,133.19,133.198,127800000.0
2005-01-20 16:39:00,133.202,133.202,133.182,133.195,58299999.0
2005-01-20 16:40:00,133.188,133.201,133.188,133.195,37900000.0
2005-01-20 16:41:00,133.19,133.219,133.19,133.202,174100000.0
2005-01-20 16:42:00,133.227,133.238,133.216,133.23,68800001.0
2005-01-20 16:43:00,133.27,133.281,133.262,133.262,103600000.0
2005-01-20 16:44:00,133.276,133.276,133.236,133.258,134399998.0
2005-01-20 16:45:00,133.25,133.25,133.21,133.21,141099999.0
2005-01-20 16:46:00,133.233,133.233,133.203,133.207,157500000.0
2005-01-20 16:47:00,133.216,133.224,133.208,133.209,125100002.0
2005-01-20 16:48:00,133.213,133.215,133.188,133.196,68800000.0
2005-01-20 16:49:00,133.198,133.231,133.198,133.199,98200000.0
2005-01-20 16:50:00,133.217,133.217,133.186,133.19,139099997.0
2005-01-20 16:51:00,133.212,133.212,133.159,133.159,114799998.0
2005-01-20 16:52:00,133.161,133.201,133.154,133.201,104699998.0
2005-01-20 16:53:00,133.22,133.24,133.215,133.222,96900000.0
2005-01-20 16:54:00,133.248,133.266,133.235,133.244,145800001.0
2005-01-20 16:55:00,133.257,133.266,133.246,133.265,86799999.0
2005-01-20 16:56:00,133.285,133.298,133.27,133.277,80500000.0
2005-01-20 16:57:00,133.289,133.303,133.273,133.3,50600000.0
2005-01-20 16:58:00,133.307,133.307,133.27,133.276,123999998.0
2005-01-20 16:59:00,133.295,133.3,133.28,133.282,71099999.0
2005-01-20 17:00:00,133.326,133.328,133.243,133.273,115000000.0
2005-01-20 17:01:00,133.295,133.34,133.292,133.335,116499999.0
2005-01-20 17:02:00,133.317,133.317,133.297,133.311,28300000.0
2005-01-20 17:03:00,133.323,133.37,133.323,133.359,57999999.0
2005-01-20 17:04:00,133.395,133.407,133.369,133.401,146800000.0
2005-01-20 17:05:00,133.413,133.442,133.405,133.431,56200000.0
2005-01-20 17:06:00,133.445,133.45,133.411,133.411,113000001.0
2005-01-20 17:07:00,133.44,133.45,133.414,133.426,111699999.0
2005-01-20 17:08:00,133.453,133.454,133.409,133.409,66700001.0
2005-01-20 17:09:00,133.408,133.429,133.407,133.422,107100001.0
2005-01-20 17:10:00,133.428,133.455,133.427,133.428,88500000.0
2005-01-20 17:11:00,133.452,133.467,133.443,133.452,68099998.0
2005-01-20 17:12:00,133.467,133.496,133.464,133.47,155500000.0
2005-01-20 17:13:00,133.463,133.529,133.457,133.5,54900000.0
2005-01-20 17:14:00,133.48,133.498,133.473,133.495,146099999.0
2005-01-20 17:15:00,133.493,133.525,133.493,133.522,121299997.0
2005-01-20 17:16:00,133.54,133.551,133.518,133.547,135000003.0
2005-01-20 17:17:00,133.567,133.57,133.541,133.55,134999999.0
2005-01-20 17:18:00,133.547,133.57,133.525,133.525,84000000.0
2005-01-20 17:19:00,133.512,133.539,133.508,133.508,96899998.0
2005-01-20 17:20:00,133.537,133.564,133.519,133.564,87800000.0
2005-01-20 17:21:00,133.583,133.686,133.579,133.66,64899999.0
2005-01-20 17:22:00,133.682,133.699,133.633,133.644,138099999.0
2005-01-20 17:23:00,133.644,133.656,133.591,133.591,138999997.0
2005-01-20 17:24:00,133.594,133.617,133.579,133.604,113599999.0
2005-01-20 17:25:00,133.63,133.642,133.591,133.591,37400000.0
2005-01-20 17:26:00,133.578,133.579,133.548,133.563,97299999.0
2005-01-20 17:27:00,133.572,133.605,133.562,133.574,202599998.0
2005-01-20 17:28:00,133.583,133.625,133.577,133.605,61600000.0
2005-01-20 17:29:00,133.617,133.62,133.584,133.602,134200000.0
2005-01-20 17:30:00,133.627,133.648,133.605,133.605,72099999.0
2005-01-20 17:31:00,133.603,133.642,133.597,133.641,64700000.0
2005-01-20 17:32:00,133.653,133.662,133.632,133.66,103100000.0
2005-01-20 17:33:00,133.652,133.68,133.652,133.68,127799998.0
2005-01-20 17:34:00,133.681,133.694,133.671,133.684,119900002.0
2005-01-20 17:35:00,133.687,133.687,133.631,133.634,88100000.0
2005-01-20 17:36:00,133.627,133.641,133.626,133.632,93199999.0
2005-01-20 17:37:00,133.615,133.615,133.584,133.584,32800001.0
2005-01-20 17:38:00,133.602,133.621,133.593,133.621,99000001.0
2005-01-20 17:39:00,133.627,133.629,133.599,133.599,85300000.0
2005-01-20 17:40:00,133.607,133.614,133.589,133.592,108800000.0
2005-01-20 17:41:00,133.605,133.642,133.597,133.618,197100001.0
2005-01-20 17:42:00,133.617,133.63,133.577,133.577,156000000.0
2005-01-20 17:43:00,133.58,133.58,133.54,133.555,40300000.0
2005-01-20 17:44:00,133.571,133.579,133.561,133.579,87300000.0
2005-01-20 17:45:00,133.597,133.597,133.532,133.532,153199997.0
2005-01-20 17:46:00,133.549,133.571,133.546,133.558,156399997.0
2005-01-20 17:47:00,133.602,133.611,133.562,133.562,45800000.0
2005-01-20 17:48:00,133.584,133.585,133.559,133.565,100899999.0
2005-01-20 17:49:00,133.557,133.57,133.511,133.543,150899999.0
2005-01-20 17:50:00,133.556,133.564,133.531,133.549,53400000.0
2005-01-20 17:51:00,133.553,133.557,133.544,133.555,122999997.0
2005-01-20 17:52:00,133.557,133.562,133.544,133.555,74799999.0
2005-01-20 17:53:00,133.538,133.575,133.525,133.568,109299998.0
2005-01-20 17:54:00,133.58,133.58,133.518,133.535,64300000.0
2005-01-20 17:55:00,133.53,133.551,133.516,133.516,28000000.0
2005-01-20 17:56:00,133.527,133.536,133.486,133.488,220899997.0
2005-01-20 17:57:00,133.502,133.515,133.494,133.499,62400000.0
2005-01-20 17:58:00,133.543,133.582,133.527,133.582,148599999.0
2005-01-20 17:59:00,133.58,133.614,133.567,133.577,103399999.0
2005-01-20 18:00:00,133.573,133.613,133.567,133.613,60100000.0
2005-01-20 18:01:00,133.597,133.626,133.595,133.595,1454699998.0
2005-01-20 18:02:00,133.615,133.631,133.6,133.602,2058300002.0
2005-01-20 18:03:00,133.84,133.88,133.83,133.83,1327899998.0
2005-01-20 18:04:00,133.6,133.612,133.589,133.593,1327899998.0
2005-01-20 18:05:00,133.608,133.612,133.595,133.605,1790999994.0
2005-01-20 18:06:00,133.622,133.622,133.591,133.597,937599997.0
2005-01-20 18:07:00,133.613,133.62,133.597,133.597,1696299996.0
2005-01-20 18:08:00,133.603,133.603,133.571,133.583,1726799991.0
2005-01-20 18:09:00,133.607,133.636,133.583,133.589,1154100005.0
2005-01-20 18:10:00,133.614,133.62,133.588,133.595,1128799991.0
2005-01-20 18:11:00,133.605,133.624,133.583,133.605,680899996.0
2005-01-20 18:12:00,133.61,133.631,133.609,133.62,744199999.0
2005-01-20 18:13:00,133.646,133.668,133.631,133.654,1510100005.0
2005-01-20 18:14:00,133.675,133.675,133.647,133.648,1416800005.0
2005-01-20 18:15:00,133.661,133.713,133.651,133.67,1591699994.0
2005-01-20 18:16:00,133.683,133.788,133.683,133.778,1488500006.0
2005-01-20 18:17:00,133.786,133.819,133.786,133.799,582099998.0
2005-01-20 18:18:00,133.782,133.802,133.734,133.734,586799997.0
2005-01-20 18:19:00,133.742,133.767,133.717,133.727,642300004.0
2005-01-20 18:20:00,133.749,133.779,133.725,133.779,1632800002.0
2005-01-20 18:21:00,133.765,133.799,133.741,133.795,1221300001.0
2005-01-20 18:22:00,133.803,133.816,133.786,133.798,960999996.0
2005-01-20 18:23:00,133.78,133.815,133.767,133.793,1538199994.0
2005-01-20 18:24:00,133.787,133.83,133.787,133.816,1000600002.0
2005-01-20 18:25:00,133.815,133.815,133.753,133.764,1231300006.0
2005-01-20 18:26:00,133.769,133.79,133.743,133.766,691199998.0
2005-01-20 18:27:00,133.775,133.794,133.742,133.742,693999997.0
2005-01-20 18:28:00,133.752,133.794,133.752,133.786,688700003.0
2005-01-20 18:29:00,133.773,133.801,133.755,133.78,758600003.0
2005-01-20 18:30:00,133.773,133.819,133.77,133.808,374800000.0
2005-01-20 18:31:00,133.802,133.817,133.793,133.808,853599996.0
2005-01-20 18:32:00,133.799,133.818,133.79,133.792,1339500003.0
2005-01-20 18:33:00,133.799,133.814,133.791,133.805,1873500006.0
2005-01-20 18:34:00,133.792,133.802,133.775,133.787,1309300000.0
2005-01-20 18:35:00,133.788,133.819,133.788,133.807,1215700003.0
2005-01-20 18:36:00,133.808,133.816,133.792,133.798,732299998.0
2005-01-20 18:37:00,133.81,133.81,133.788,133.793,669000000.0
2005-01-20 18:38:00,133.785,133.8,133.771,133.785,398100003.0
2005-01-20 18:39:00,133.787,133.802,133.775,133.79,289100001.0
2005-01-20 18:40:00,133.779,133.803,133.772,133.772,1024800001.0
2005-01-20 18:41:00,133.783,133.819,133.761,133.793,316199998.0
2005-01-20 18:42:00,133.81,133.822,133.802,133.802,564200002.0
2005-01-20 18:43:00,133.803,133.843,133.803,133.828,229099998.0
2005-01-20 18:44:00,133.82,133.833,133.804,133.83,337600001.0
2005-01-20 18:45:00,133.825,133.864,133.822,133.855,309899999.0
2005-01-20 18:46:00,133.852,133.863,133.846,133.852,537399999.0
2005-01-20 18:47:00,133.843,133.863,133.826,133.831,197499998.0
2005-01-20 18:48:00,133.846,133.846,133.815,133.825,689000000.0
2005-01-20 18:49:00,133.844,133.854,133.829,133.84,639100001.0
2005-01-20 18:50:00,133.847,133.847,133.825,133.832,582900001.0
2005-01-20 18:51:00,133.848,133.848,133.826,133.826,692399998.0
2005-01-20 18:52:00,133.823,133.834,133.784,133.813,798999995.0
2005-01-20 18:53:00,133.823,133.835,133.814,133.814,826799997.0
2005-01-20 18:54:00,133.813,133.856,133.813,133.818,640400000.0
2005-01-20 18:55:00,133.835,133.87,133.826,133.845,1043500006.0
2005-01-20 18:56:00,133.822,133.838,133.801,133.825,380099999.0
2005-01-20 18:57:00,133.845,133.848,133.806,133.843,473299995.0
2005-01-20 18:58:00,133.855,133.856,133.811,133.811,638099999.0
2005-01-20 18:59:00,133.804,133.833,133.802,133.819,729300009.0
2005-01-20 19:00:00,133.839,133.912,133.809,133.875,289699999.0
2005-01-20 19:01:00,133.895,133.897,133.837,133.874,264700001.0
2005-01-20 19:02:00,133.876,133.89,133.813,133.83,221599998.0
2005-01-20 19:03:00,133.835,133.86,133.813,133.813,708200003.0
2005-01-20 19:04:00,133.819,133.87,133.819,133.842,419099999.0
2005-01-20 19:05:00,133.864,133.884,133.825,133.825,645300003.0
2005-01-20 19:06:00,133.822,133.833,133.795,133.81,886999996.0
2005-01-20 19:07:00,133.826,133.836,133.786,133.815,1005899999.0
2005-01-20 19:08:00,133.844,133.844,133.792,133.792,812800002.0
2005-01-20 19:09:00,133.805,133.815,133.791,133.814,778399991.0
2005-01-20 19:10:00,133.823,133.825,133.792,133.825,245800003.0
2005-01-20 19:11:00,133.832,133.881,133.822,133.863,300700001.0
2005-01-20 19:12:00,133.882,133.922,133.861,133.903,391499996.0
2005-01-20 19:13:00,133.907,133.907,133.87,133.884,132700001.0
2005-01-20 19:14:00,133.887,133.891,133.859,133.865,284599997.0
2005-01-20 19:15:00,133.868,133.887,133.861,133.875,924599997.0
2005-01-20 19:16:00,133.873,133.883,133.845,133.849,425199999.0
2005-01-20 19:17:00,133.867,133.878,133.833,133.833,470400003.0
2005-01-20 19:18:00,133.828,133.844,133.806,133.827,227900000.0
2005-01-20 19:19:00,133.828,133.828,133.809,133.82,640800000.0
2005-01-20 19:20:00,133.829,133.833,133.784,133.786,267000002.0
2005-01-20 19:21:00,133.787,133.831,133.744,133.806,628000002.0
2005-01-20 19:22:00,133.837,133.844,133.822,133.823,157799998.0
2005-01-20 19:23:00,133.841,133.841,133.82,133.829,1134699999.0
2005-01-20 19:24:00,133.839,133.842,133.815,133.815,652599995.0
2005-01-20 19:25:00,133.828,133.837,133.825,133.83,551399997.0
2005-01-20 19:26:00,133.83,133.853,133.821,133.842,1243599989.0
2005-01-20 19:27:00,133.848,133.871,133.835,133.85,725700000.0
2005-01-20 19:28:00,133.87,133.89,133.861,133.874,695199994.0
2005-01-20 19:29:00,133.886,133.895,133.872,133.887,467600002.0
2005-01-20 19:30:00,133.905,133.975,133.895,133.946,610900001.0
2005-01-20 19:31:00,133.958,133.985,133.942,133.952,673199995.0
2005-01-20 19:32:00,133.96,133.981,133.938,133.944,932800002.0
2005-01-20 19:33:00,133.962,133.968,133.949,133.95,577800006.0
2005-01-20 19:34:00,133.958,133.958,133.895,133.93,818500005.0
2005-01-20 19:35:00,133.935,133.955,133.911,133.915,567099995.0
2005-01-20 19:36:00,133.924,133.931,133.912,133.913,470199993.0
2005-01-20 19:37:00,133.921,133.935,133.915,133.927,173200002.0
2005-01-20 19:38:00,133.934,133.942,133.906,133.906,543800002.0
2005-01-20 19:39:00,133.93,133.945,133.911,133.925,738500000.0
2005-01-20 19:40:00,133.935,133.941,133.893,133.941,465299996.0
2005-01-20 19:41:00,133.941,133.946,133.921,133.925,732700005.0
2005-01-20 19:42:00,133.933,133.942,133.914,133.914,541999994.0
2005-01-20 19:43:00,133.938,133.946,133.929,133.934,252599998.0
2005-01-20 19:44:00,133.925,133.94,133.905,133.905,334400001.0
2005-01-20 19:45:00,133.91,133.91,133.845,133.851,137899999.0
2005-01-20 19:46:00,133.87,133.884,133.85,133.862,450499998.0
2005-01-20 19:47:00,133.886,133.895,133.86,133.893,216900001.0
2005-01-20 19:48:00,133.905,133.91,133.892,133.9,752300001.0
2005-01-20 19:49:00,133.881,133.906,133.87,133.875,366900000.0
2005-01-20 19:50:00,133.885,133.885,133.868,133.879,373400002.0
2005-01-20 19:51:00,133.885,133.885,133.835,133.85,360800000.0
2005-01-20 19:52:00,133.853,133.868,133.849,133.854,567600003.0
2005-01-20 19:53:00,133.866,133.882,133.845,133.86,368699999.0
2005-01-20 19:54:00,133.866,133.881,133.848,133.85,282800003.0
2005-01-20 19:55:00,133.869,133.869,133.813,133.816,209700000.0
2005-01-20 19:56:00,133.805,133.805,133.762,133.788,329899998.0
2005-01-20 19:57:00,133.8,133.816,133.778,133.797,565799999.0
2005-01-20 19:58:00,133.804,133.82,133.766,133.806,500599999.0
2005-01-20 19:59:00,133.775,133.839,133.775,133.814,555200002.0
2005-01-20 20:00:00,133.844,133.848,133.818,133.829,171500004.0
2005-01-20 20:01:00,133.843,133.858,133.832,133.855,468400001.0
2005-01-20 20:02:00,133.847,133.856,133.832,133.832,264499997.0
2005-01-20 20:03:00,133.851,133.851,133.824,133.838,333999998.0
2005-01-20 20:04:00,133.846,133.847,133.822,133.847,414699993.0
2005-01-20 20:05:00,133.854,133.905,133.839,133.868,674200001.0
2005-01-20 20:06:00,133.888,133.907,133.874,133.89,571599995.0
2005-01-20 20:07:00,133.883,133.889,133.865,133.865,281299999.0
2005-01-20 20:08:00,133.88,133.904,133.867,133.889,634799999.0
2005-01-20 20:09:00,133.893,133.893,133.859,133.87,334400001.0
2005-01-20 20:10:00,133.875,133.875,133.854,133.854,322999999.0
2005-01-20 20:11:00,133.872,133.872,133.849,133.864,719399994.0
2005-01-20 20:12:00,133.87,133.88,133.862,133.862,1010600002.0
2005-01-20 20:13:00,133.867,133.868,133.853,133.866,293500005.0
2005-01-20 20:14:00,133.856,133.867,133.842,133.842,372499999.0
2005-01-20 20:15:00,133.865,133.878,133.845,133.856,624800003.0
2005-01-20 20:16:00,133.868,133.871,133.847,133.864,484000001.0
2005-01-20 20:17:00,133.874,133.877,133.867,133.87,290299994.0
2005-01-20 20:18:00,133.885,133.889,133.868,133.88,172399997.0
2005-01-20 20:19:00,133.897,133.948,133.888,133.932,580400004.0
2005-01-20 20:20:00,133.94,133.997,133.93,133.997,260100000.0
2005-01-20 20:21:00,134.012,134.012,133.981,133.992,438399996.0
2005-01-20 20:22:00,134.016,134.016,133.991,133.998,327700001.0
2005-01-20 20:23:00,133.994,134.023,133.994,134.012,543600000.0
2005-01-20 20:24:00,134.03,134.049,134.016,134.037,285199995.0
2005-01-20 20:25:00,134.053,134.053,134.024,134.032,362999998.0
2005-01-20 20:26:00,134.029,134.057,134.022,134.037,387600004.0
2005-01-20 20:27:00,134.05,134.066,134.046,134.066,644700000.0
2005-01-20 20:28:00,134.061,134.095,134.055,134.083,1036400006.0
2005-01-20 20:29:00,134.063,134.082,134.042,134.067,1112899995.0
2005-01-20 20:30:00,134.074,134.099,134.072,134.075,1378400000.0
2005-01-20 20:31:00,134.08,134.101,134.072,134.098,1182599993.0
2005-01-20 20:32:00,134.111,134.144,134.103,134.134,1314999997.0
2005-01-20 20:33:00,134.156,134.249,134.152,134.203,435399999.0
2005-01-20 20:34:00,134.236,134.246,134.2,134.212,301399999.0
2005-01-20 20:35:00,134.223,134.223,134.179,134.2,279999999.0
2005-01-20 20:36:00,134.185,134.203,134.15,134.173,661700001.0
2005-01-20 20:37:00,134.165,134.183,134.149,134.173,485099995.0
2005-01-20 20:38:00,134.16,134.16,134.121,134.124,839599998.0
2005-01-20 20:39:00,134.13,134.148,134.119,134.123,815799998.0
2005-01-20 20:40:00,134.11,134.118,134.067,134.067,832899998.0
2005-01-20 20:41:00,134.061,134.102,134.061,134.102,388400001.0
2005-01-20 20:42:00,134.107,134.11,134.089,134.107,372899999.0
2005-01-20 20:43:00,134.108,134.124,134.083,134.105,553099998.0
2005-01-20 20:44:00,134.108,134.117,134.102,134.11,782100004.0
2005-01-20 20:45:00,134.123,134.133,134.105,134.105,782999998.0
2005-01-20 20:46:00,134.116,134.116,134.069,134.082,725300000.0
2005-01-20 20:47:00,134.065,134.073,134.05,134.063,970700000.0
2005-01-20 20:48:00,134.06,134.075,134.05,134.05,584800000.0
2005-01-20 20:49:00,134.055,134.055,134.009,134.023,492999995.0
2005-01-20 20:50:00,134.023,134.023,133.982,133.982,995499999.0
2005-01-20 20:51:00,133.992,133.996,133.965,133.965,460199999.0
2005-01-20 20:52:00,133.97,133.976,133.955,133.955,208600002.0
2005-01-20 20:53:00,133.958,133.966,133.942,133.965,824600003.0
2005-01-20 20:54:00,133.97,133.987,133.956,133.974,320900001.0
2005-01-20 20:55:00,133.981,133.994,133.955,133.98,776599995.0
2005-01-20 20:56:00,133.978,133.999,133.978,133.99,852899998.0
2005-01-20 20:57:00,133.983,133.993,133.968,133.968,821100002.0
2005-01-20 20:58:00,133.994,134.0,133.973,133.973,1262499996.0
2005-01-20 20:59:00,133.983,133.998,133.981,133.982,911799999.0
2005-01-20 21:00:00,133.983,134.0,133.969,133.983,1326399999.0
2005-01-20 21:01:00,133.984,134.009,133.98,133.99,857400000.0
2005-01-20 21:02:00,133.982,134.017,133.982,133.993,439599998.0
2005-01-20 21:03:00,133.996,134.019,133.995,134.004,792000001.0
2005-01-20 21:04:00,134.003,134.003,133.98,133.995,560700000.0
2005-01-20 21:05:00,134.003,134.021,134.002,134.008,418100000.0
2005-01-20 21:06:00,134.0,134.01,133.987,133.99,627699993.0
2005-01-20 21:07:00,133.998,134.006,133.982,133.982,536400004.0
2005-01-20 21:08:00,134.002,134.012,133.984,133.995,449199999.0
2005-01-20 21:09:00,133.998,134.007,133.984,133.991,190700000.0
2005-01-20 21:10:00,134.003,134.012,134.0,134.002,458999998.0
2005-01-20 21:11:00,133.992,133.994,133.974,133.983,300000003.0
2005-01-20 21:12:00,133.98,133.99,133.957,133.971,535300000.0
2005-01-20 21:13:00,133.969,133.982,133.963,133.963,650500001.0
2005-01-20 21:14:00,133.961,133.962,133.915,133.932,623700000.0
2005-01-20 21:15:00,133.945,133.973,133.938,133.938,750900003.0
2005-01-20 21:16:00,133.953,133.956,133.94,133.952,597199997.0
2005-01-20 21:17:00,133.95,133.954,133.937,133.946,991999993.0
2005-01-20 21:18:00,133.948,133.948,133.94,133.946,171799999.0
2005-01-20 21:19:00,133.939,133.957,133.92,133.92,559200005.0
2005-01-20 21:20:00,133.917,133.917,133.892,133.899,1289300003.0
2005-01-20 21:21:00,133.911,133.924,133.906,133.91,682099997.0
2005-01-20 21:22:00,133.901,133.915,133.871,133.873,964800007.0
2005-01-20 21:23:00,133.89,133.895,133.875,133.875,689299998.0
2005-01-20 21:24:00,133.873,133.879,133.858,133.861,547999998.0
2005-01-20 21:25:00,133.874,133.88,133.862,133.87,659899998.0
2005-01-20 21:26:00,133.889,133.904,133.885,133.889,371299996.0
2005-01-20 21:27:00,133.909,133.926,133.896,133.91,139999998.0
2005-01-20 21:28:00,133.919,133.935,133.915,133.915,74700000.0
2005-01-20 21:29:00,133.91,133.936,133.895,133.915,204599997.0
2005-01-20 21:30:00,133.93,133.937,133.897,133.898,362700008.0
2005-01-20 21:31:00,133.923,133.94,133.923,133.934,47600000.0
2005-01-20 21:32:00,133.955,133.988,133.949,133.968,596200000.0
2005-01-20 21:33:00,133.972,133.972,133.947,133.953,173000003.0
2005-01-20 21:34:00,133.966,133.966,133.929,133.934,320000000.0
2005-01-20 21:35:00,133.958,133.958,133.95,133.95,256099998.0
2005-01-20 21:36:00,133.958,133.958,133.932,133.942,309799999.0
2005-01-20 21:37:00,133.952,133.969,133.95,133.95,125700001.0
2005-01-20 21:38:00,133.958,133.958,133.95,133.958,129099998.0
2005-01-20 21:39:00,133.962,133.973,133.951,133.96,129399999.0
2005-01-20 21:40:00,133.967,133.977,133.935,133.97,201099999.0
2005-01-20 21:41:00,133.968,133.968,133.93,133.944,169500000.0
2005-01-20 21:42:00,133.941,133.941,133.92,133.92,294299998.0
2005-01-20 21:43:00,133.929,133.941,133.914,133.928,315900002.0
2005-01-20 21:44:00,133.932,133.936,133.913,133.917,639400000.0
2005-01-20 21:45:00,133.93,133.936,133.915,133.92,417499995.0
2005-01-20 21:46:00,133.93,133.941,133.919,133.919,396299995.0
2005-01-20 21:47:00,133.936,133.976,133.936,133.967,304399995.0
2005-01-20 21:48:00,133.956,133.956,133.919,133.919,128899998.0
2005-01-20 21:49:00,133.937,133.961,133.931,133.955,75499999.0
2005-01-20 21:50:00,133.969,133.98,133.969,133.969,57900000.0
2005-01-20 21:51:00,133.971,133.974,133.965,133.966,161400001.0
2005-01-20 21:52:00,133.968,134.05,133.968,134.03,101299999.0
2005-01-20 21:53:00,134.03,134.03,133.997,134.004,90900002.0
2005-01-20 21:54:00,134.039,134.044,134.022,134.037,72100000.0
2005-01-20 21:55:00,134.02,134.034,134.011,134.025,124199997.0
2005-01-20 21:56:00,134.02,134.02,133.988,133.994,82099999.0
2005-01-20 21:57:00,134.002,134.011,133.996,133.996,67900001.0
2005-01-20 21:58:00,133.994,134.008,133.994,134.005,97699999.0
2005-01-20 21:59:00,134.002,134.008,133.947,133.95,123700000.0
2005-01-20 22:00:00,133.963,133.993,133.939,133.98,196699998.0
2005-01-20 22:01:00,133.987,133.987,133.972,133.975,457100001.0
2005-01-20 22:02:00,133.995,134.025,133.991,134.016,647300001.0
2005-01-20 22:03:00,134.041,134.05,133.998,133.998,143200000.0
2005-01-20 22:04:00,134.0,134.007,133.968,133.968,164000000.0
2005-01-20 22:05:00,133.959,133.978,133.959,133.972,105799999.0
2005-01-20 22:06:00,133.97,133.97,133.95,133.958,57799999.0
2005-01-20 22:07:00,133.95,133.95,133.933,133.936,141099998.0
2005-01-20 22:08:00,133.941,133.941,133.925,133.935,182600001.0
2005-01-20 22:09:00,133.948,133.948,133.931,133.931,113300002.0
2005-01-20 22:10:00,133.952,133.952,133.931,133.932,79399999.0
2005-01-20 22:11:00,133.941,133.942,133.925,133.925,130100001.0
2005-01-20 22:12:00,133.927,133.931,133.912,133.912,146200000.0
2005-01-20 22:13:00,133.918,133.937,133.913,133.924,127700000.0
2005-01-20 22:14:00,133.919,133.933,133.883,133.883,76000000.0
2005-01-20 22:15:00,133.895,133.899,133.885,133.892,257299997.0
2005-01-20 22:16:00,133.904,133.925,133.904,133.906,162999999.0
2005-01-20 22:17:00,133.906,133.908,133.903,133.903,105700003.0
2005-01-20 22:18:00,133.917,133.917,133.901,133.901,143900000.0
2005-01-20 22:19:00,133.899,133.902,133.892,133.898,119100002.0
2005-01-20 22:20:00,133.895,133.895,133.873,133.878,148699998.0
2005-01-20 22:21:00,133.892,133.902,133.892,133.897,92099999.0
2005-01-20 22:22:00,133.88,133.891,133.861,133.88,190699999.0
2005-01-20 22:23:00,133.889,133.894,133.877,133.888,268999996.0
2005-01-20 22:24:00,133.89,133.894,133.879,133.881,128899999.0
2005-01-20 22:25:00,133.874,133.882,133.839,133.842,286399997.0
2005-01-20 22:26:00,133.842,133.863,133.84,133.855,142200000.0
2005-01-20 22:27:00,133.867,133.878,133.846,133.872,511799999.0
2005-01-20 22:28:00,133.872,133.873,133.852,133.864,241700001.0
2005-01-20 22:29:00,133.873,133.877,133.858,133.867,83300001.0
2005-01-20 22:30:00,133.87,133.891,133.859,133.891,146000004.0
2005-01-20 22:31:00,133.881,133.888,133.848,133.857,200399999.0
2005-01-20 22:32:00,133.874,133.887,133.866,133.875,195100000.0
2005-01-20 22:33:00,133.88,133.887,133.863,133.887,274500001.0
2005-01-20 22:34:00,133.903,133.93,133.895,133.93,196700002.0
2005-01-20 22:35:00,133.925,133.931,133.912,133.912,86600000.0
2005-01-20 22:36:00,133.926,133.944,133.926,133.934,423300001.0
2005-01-20 22:37:00,133.925,133.939,133.914,133.93,372699998.0
2005-01-20 22:38:00,133.949,133.962,133.944,133.946,229500000.0
2005-01-20 22:39:00,133.946,133.962,133.942,133.946,300899999.0
2005-01-20 22:40:00,133.942,133.952,133.923,133.94,376399999.0
2005-01-20 22:41:00,133.947,133.947,133.939,133.94,134000000.0
2005-01-20 22:42:00,133.952,133.952,133.939,133.947,228499997.0
2005-01-20 22:43:00,133.963,133.969,133.953,133.953,118999997.0
2005-01-20 22:44:00,133.95,133.962,133.925,133.925,317499999.0
2005-01-20 22:45:00,133.925,133.951,133.925,133.935,337799995.0
2005-01-20 22:46:00,133.968,133.97,133.955,133.955,120600003.0
2005-01-20 22:47:00,133.964,133.993,133.96,133.989,89300000.0
2005-01-20 22:48:00,133.985,133.988,133.967,133.967,227600000.0
2005-01-20 22:49:00,133.977,133.995,133.966,133.995,239800000.0
2005-01-20 22:50:00,133.995,134.009,133.99,133.996,138799999.0
2005-01-20 22:51:00,133.998,134.015,133.998,134.005,210600000.0
2005-01-20 22:52:00,134.006,134.019,134.002,134.004,203800003.0
2005-01-20 22:53:00,134.0,134.017,133.997,133.997,240099999.0
2005-01-20 22:54:00,133.999,134.012,133.999,134.012,116800001.0
2005-01-20 22:55:00,134.002,134.006,133.996,133.996,73400000.0
2005-01-20 22:56:00,133.997,133.998,133.987,133.998,157400001.0
2005-01-20 22:57:00,133.994,134.002,133.989,133.994,225100005.0
2005-01-20 22:58:00,134.009,134.015,134.006,134.007,120600000.0
2005-01-20 22:59:00,134.002,134.002,133.959,133.974,176900002.0
2005-01-20 23:00:00,134.004,134.013,134.002,134.008,53100000.0
2005-01-20 23:01:00,134.012,134.012,133.988,134.01,57100000.0
2005-01-20 23:02:00,134.011,134.015,133.995,133.995,155899998.0
2005-01-20 23:03:00,134.002,134.011,133.988,133.988,58800000.0
2005-01-20 23:04:00,133.997,134.018,133.997,134.016,118100000.0
2005-01-20 23:05:00,134.003,134.006,133.973,133.973,150499999.0
2005-01-20 23:06:00,133.984,133.99,133.976,133.98,178199996.0
2005-01-20 23:07:00,133.989,133.998,133.985,133.996,134500001.0
2005-01-20 23:08:00,133.982,133.984,133.968,133.968,89599999.0
2005-01-20 23:09:00,133.976,133.986,133.965,133.974,69600001.0
2005-01-20 23:10:00,133.968,133.978,133.968,133.971,34000000.0
2005-01-20 23:11:00,133.96,133.96,133.955,133.955,18400000.0
2005-01-20 23:12:00,133.959,133.959,133.928,133.928,74099999.0
2005-01-20 23:13:00,133.943,133.949,133.941,133.943,80700000.0
2005-01-20 23:14:00,133.938,133.968,133.937,133.968,135700001.0
2005-01-20 23:15:00,133.977,133.991,133.971,133.988,137800003.0
2005-01-20 23:16:00,134.003,134.005,133.961,133.965,98200000.0
2005-01-20 23:17:00,133.983,134.002,133.975,133.994,235200000.0
2005-01-20 23:18:00,134.002,134.003,134.002,134.003,8800000.0
2005-01-20 23:19:00,133.998,133.998,133.984,133.984,54600000.0
2005-01-20 23:20:00,134.002,134.009,133.993,133.994,88900000.0
2005-01-20 23:21:00,134.0,134.019,134.0,134.003,44000000.0
2005-01-20 23:22:00,134.023,134.051,134.009,134.016,163100000.0
2005-01-20 23:23:00,134.025,134.025,133.986,133.986,72800000.0
2005-01-20 23:24:00,133.987,133.995,133.976,133.991,77099999.0
2005-01-20 23:25:00,133.998,133.998,133.98,133.989,80299999.0
2005-01-20 23:26:00,133.994,134.006,133.992,133.997,91900000.0
2005-01-20 23:27:00,134.003,134.003,133.992,133.992,18900000.0
2005-01-20 23:28:00,133.985,133.985,133.966,133.966,104599999.0
2005-01-20 23:29:00,133.972,133.986,133.972,133.984,65500000.0
2005-01-20 23:30:00,133.99,133.99,133.968,133.968,57599999.0
2005-01-20 23:31:00,133.987,133.987,133.973,133.973,68700001.0
2005-01-20 23:32:00,133.978,133.978,133.972,133.972,65099999.0
2005-01-20 23:33:00,133.975,133.995,133.957,133.99,156299997.0
2005-01-20 23:34:00,133.992,134.003,133.986,133.986,36800000.0
2005-01-20 23:35:00,134.006,134.006,133.982,133.993,88699999.0
2005-01-20 23:36:00,133.979,133.987,133.967,133.98,43000000.0
2005-01-20 23:37:00,133.985,134.008,133.976,133.992,197900002.0
2005-01-20 23:38:00,134.015,134.015,133.963,133.982,148000000.0
2005-01-20 23:39:00,133.992,133.992,133.967,133.991,71299999.0
2005-01-20 23:40:00,133.997,133.997,133.978,133.987,63000000.0
2005-01-20 23:41:00,133.986,134.006,133.986,134.006,66799999.0
2005-01-20 23:42:00,133.996,134.009,133.982,133.985,76300002.0
2005-01-20 23:43:00,134.0,134.0,134.0,134.0,15700000.0
2005-01-20 23:44:00,133.993,134.002,133.993,134.002,169800003.0
2005-01-20 23:45:00,134.002,134.005,133.994,133.994,110700003.0
2005-01-20 23:46:00,134.002,134.013,133.992,133.992,115699998.0
2005-01-20 23:47:00,133.991,133.991,133.95,133.95,107799999.0
2005-01-20 23:48:00,133.952,133.966,133.942,133.951,152799999.0
2005-01-20 23:49:00,133.974,133.977,133.949,133.949,52099999.0
2005-01-20 23:50:00,133.956,133.976,133.956,133.975,78100000.0
2005-01-20 23:51:00,133.972,134.0,133.972,133.993,56800001.0
2005-01-20 23:52:00,134.004,134.019,133.996,133.996,98200000.0
2005-01-20 23:53:00,134.021,134.06,134.021,134.036,88600001.0
2005-01-20 23:54:00,134.069,134.069,134.038,134.038,50600000.0
2005-01-20 23:55:00,134.055,134.055,134.038,134.038,35200000.0
2005-01-20 23:56:00,134.014,134.014,133.989,134.013,83500001.0
2005-01-20 23:57:00,134.035,134.042,134.022,134.032,43900000.0
2005-01-20 23:58:00,134.045,134.045,134.035,134.035,40700002.0
2005-01-20 23:59:00,134.017,134.022,134.008,134.022,64900000.0
2005-01-21 00:00:00,134.012,134.025,134.012,134.02,121000000.0
2005-01-21 00:01:00,134.01,134.01,133.98,133.99,67100000.0
2005-01-21 00:02:00,133.971,133.981,133.961,133.968,190999996.0
2005-01-21 00:03:00,133.982,133.986,133.956,133.97,99800001.0
2005-01-21 00:04:00,133.965,133.967,133.889,133.922,111599999.0
2005-01-21 00:05:00,133.945,133.965,133.93,133.965,65800000.0
2005-01-21 00:06:00,133.982,133.994,133.927,133.938,117199999.0
2005-01-21 00:07:00,133.945,133.962,133.921,133.956,106500000.0
2005-01-21 00:08:00,133.942,133.953,133.921,133.925,105499997.0
2005-01-21 00:09:00,133.927,133.949,133.927,133.948,125199999.0
2005-01-21 00:10:00,133.921,133.969,133.915,133.969,58300000.0
2005-01-21 00:11:00,133.967,133.979,133.95,133.95,28000000.0
2005-01-21 00:12:00,133.955,133.955,133.923,133.923,49600000.0
2005-01-21 00:13:00,133.951,133.959,133.925,133.931,92600000.0
2005-01-21 00:14:00,133.935,133.939,133.91,133.91,124699999.0
2005-01-21 00:15:00,133.903,133.933,133.897,133.901,130100002.0
2005-01-21 00:16:00,133.905,133.915,133.855,133.902,103200002.0
2005-01-21 00:17:00,133.985,133.985,133.894,133.903,62000001.0
2005-01-21 00:18:00,133.922,133.923,133.877,133.877,97400000.0
2005-01-21 00:19:00,133.873,133.891,133.867,133.884,126300003.0
2005-01-21 00:20:00,133.886,133.906,133.886,133.898,78400000.0
2005-01-21 00:21:00,133.919,133.925,133.879,133.879,39100000.0
2005-01-21 00:22:00,133.885,133.885,133.875,133.879,98600001.0
2005-01-21 00:23:00,133.893,133.918,133.886,133.918,59900002.0
2005-01-21 00:24:00,133.935,133.944,133.887,133.887,87999998.0
2005-01-21 00:25:00,133.928,133.928,133.876,133.882,104899998.0
2005-01-21 00:26:00,133.91,133.925,133.897,133.897,95900000.0
2005-01-21 00:27:00,133.933,133.933,133.886,133.898,46400000.0
2005-01-21 00:28:00,133.897,133.925,133.88,133.88,72999999.0
2005-01-21 00:29:00,133.914,133.923,133.904,133.923,34300000.0
2005-01-21 00:30:00,133.925,133.945,133.925,133.93,81200000.0
2005-01-21 00:31:00,133.92,133.939,133.918,133.919,130899997.0
2005-01-21 00:32:00,133.921,133.94,133.915,133.933,106100000.0
2005-01-21 00:33:00,133.936,133.936,133.905,133.905,109100000.0
2005-01-21 00:34:00,133.915,133.916,133.881,133.892,111899999.0
2005-01-21 00:35:00,133.92,133.94,133.91,133.94,39000000.0
2005-01-21 00:36:00,133.933,133.933,133.872,133.872,85800000.0
2005-01-21 00:37:00,133.895,133.92,133.89,133.903,90600002.0
2005-01-21 00:38:00,133.902,133.924,133.888,133.888,103899997.0
2005-01-21 00:39:00,133.897,133.935,133.897,133.935,81899998.0
2005-01-21 00:40:00,133.907,133.907,133.895,133.907,44800000.0
2005-01-21 00:41:00,133.915,133.926,133.895,133.905,123300000.0
2005-01-21 00:42:00,133.86,133.891,133.86,133.89,71000001.0
2005-01-21 00:43:00,133.912,133.919,133.883,133.888,44600000.0
2005-01-21 00:44:00,133.918,133.921,133.895,133.895,75200000.0
2005-01-21 00:45:00,133.897,133.911,133.895,133.895,139400003.0
2005-01-21 00:46:00,133.912,133.916,133.901,133.91,125700002.0
2005-01-21 00:47:00,133.915,133.929,133.915,133.92,114800000.0
2005-01-21 00:48:00,133.925,133.925,133.913,133.924,45800000.0
2005-01-21 00:49:00,133.92,133.925,133.915,133.92,51700000.0
2005-01-21 00:50:00,133.91,133.921,133.91,133.915,81000000.0
2005-01-21 00:51:00,133.921,133.921,133.901,133.902,78300001.0
2005-01-21 00:52:00,133.937,133.95,133.912,133.917,107099999.0
2005-01-21 00:53:00,133.919,133.929,133.891,133.891,62999998.0
2005-01-21 00:54:00,133.903,133.942,133.898,133.935,77300000.0
2005-01-21 00:55:00,133.924,133.952,133.886,133.886,166100000.0
2005-01-21 00:56:00,133.889,133.935,133.889,133.915,122400000.0
2005-01-21 00:57:00,133.911,133.941,133.911,133.922,99799998.0
2005-01-21 00:58:00,133.932,133.951,133.891,133.891,105100003.0
2005-01-21 00:59:00,133.925,133.951,133.899,133.951,110399999.0
2005-01-21 01:00:00,133.945,133.969,133.942,133.961,58200000.0
2005-01-21 01:01:00,133.971,133.978,133.965,133.965,94700000.0
2005-01-21 01:02:00,133.972,133.988,133.972,133.978,156999996.0
2005-01-21 01:03:00,133.972,133.992,133.972,133.981,118500002.0
2005-01-21 01:04:00,133.994,133.994,133.976,133.989,128500001.0
2005-01-21 01:05:00,133.992,133.998,133.982,133.989,111199999.0
2005-01-21 01:06:00,134.005,134.018,133.993,133.994,52700000.0
2005-01-21 01:07:00,134.017,134.017,133.988,133.993,129400004.0
2005-01-21 01:08:00,133.997,134.006,133.981,133.99,96800001.0
2005-01-21 01:09:00,134.002,134.016,134.0,134.0,74199998.0
2005-01-21 01:10:00,133.995,134.005,133.985,134.005,96700000.0
2005-01-21 01:11:00,133.988,134.021,133.979,134.01,144700002.0
2005-01-21 01:12:00,134.02,134.02,133.993,133.993,131799999.0
2005-01-21 01:13:00,133.992,134.003,133.992,133.992,41900000.0
2005-01-21 01:14:00,134.008,134.031,133.997,134.031,121000000.0
2005-01-21 01:15:00,134.027,134.027,133.987,134.004,58800000.0
2005-01-21 01:16:00,134.025,134.031,134.012,134.031,173100001.0
2005-01-21 01:17:00,134.026,134.037,133.99,133.99,111000001.0
2005-01-21 01:18:00,133.997,134.028,133.997,134.028,104700000.0
2005-01-21 01:19:00,134.043,134.043,134.024,134.025,56000000.0
2005-01-21 01:20:00,134.04,134.04,134.023,134.039,68000000.0
2005-01-21 01:21:00,134.03,134.045,134.024,134.032,115100002.0
2005-01-21 01:22:00,134.049,134.064,134.034,134.04,72900001.0
2005-01-21 01:23:00,134.045,134.069,134.045,134.06,119499998.0
2005-01-21 01:24:00,134.071,134.074,134.055,134.055,43899999.0
2005-01-21 01:25:00,134.056,134.056,134.052,134.052,42399999.0
2005-01-21 01:26:00,134.045,134.056,134.029,134.041,136299999.0
2005-01-21 01:27:00,134.051,134.083,134.051,134.083,43200000.0
2005-01-21 01:28:00,134.075,134.078,134.052,134.077,60300000.0
2005-01-21 01:29:00,134.074,134.097,134.063,134.093,86400001.0
2005-01-21 01:30:00,134.074,134.095,134.034,134.095,169499998.0
2005-01-21 01:31:00,134.073,134.089,134.065,134.068,78600000.0
2005-01-21 01:32:00,134.064,134.095,134.061,134.088,106000000.0
2005-01-21 01:33:00,134.075,134.086,133.962,133.962,124800002.0
2005-01-21 01:34:00,133.967,134.035,133.967,134.033,150700001.0
2005-01-21 01:35:00,134.039,134.039,133.961,134.011,129500000.0
2005-01-21 01:36:00,133.995,134.006,133.972,133.972,133900000.0
2005-01-21 01:37:00,134.001,134.001,133.947,133.947,131900002.0
2005-01-21 01:38:00,133.99,133.997,133.975,133.995,129500003.0
2005-01-21 01:39:00,134.011,134.011,133.981,133.991,87599999.0
2005-01-21 01:40:00,133.985,133.985,133.967,133.972,56000001.0
2005-01-21 01:41:00,133.975,133.993,133.968,133.974,201700004.0
2005-01-21 01:42:00,133.99,133.99,133.971,133.972,123999998.0
2005-01-21 01:43:00,133.965,133.972,133.94,133.96,89599999.0
2005-01-21 01:44:00,133.963,133.973,133.954,133.963,76899998.0
2005-01-21 01:45:00,133.971,133.971,133.955,133.955,51500001.0
2005-01-21 01:46:00,133.956,133.965,133.95,133.965,73699999.0
2005-01-21 01:47:00,133.963,133.982,133.963,133.982,66400000.0
2005-01-21 01:48:00,133.964,133.964,133.946,133.952,105199999.0
2005-01-21 01:49:00,133.976,133.978,133.964,133.964,70399999.0
2005-01-21 01:50:00,133.955,133.968,133.916,133.929,86700000.0
2005-01-21 01:51:00,133.94,133.94,133.907,133.913,104700000.0
2005-01-21 01:52:00,133.923,133.923,133.904,133.917,67200000.0
2005-01-21 01:53:00,133.923,133.936,133.907,133.936,151999999.0
2005-01-21 01:54:00,133.941,133.941,133.918,133.918,156300000.0
2005-01-21 01:55:00,133.937,133.937,133.926,133.929,53100001.0
2005-01-21 01:56:00,133.935,133.954,133.935,133.941,102700000.0
2005-01-21 01:57:00,133.948,133.98,133.932,133.932,113300001.0
2005-01-21 01:58:00,133.987,133.987,133.917,133.938,139400001.0
2005-01-21 01:59:00,133.967,133.967,133.935,133.952,74900000.0
2005-01-21 02:00:00,133.958,133.958,133.943,133.943,106999997.0
2005-01-21 02:01:00,133.95,133.95,133.925,133.932,126300000.0
2005-01-21 02:02:00,133.947,133.966,133.937,133.937,70699998.0
2005-01-21 02:03:00,133.952,133.956,133.943,133.943,125499999.0
2005-01-21 02:04:00,133.941,133.944,133.931,133.94,57500000.0
2005-01-21 02:05:00,133.926,133.95,133.921,133.948,65000000.0
2005-01-21 02:06:00,133.952,133.952,133.885,133.885,53800000.0
2005-01-21 02:07:00,133.936,133.936,133.895,133.91,77300000.0
2005-01-21 02:08:00,133.942,133.948,133.915,133.922,117599998.0
2005-01-21 02:09:00,133.933,133.934,133.926,133.931,96600002.0
2005-01-21 02:10:00,133.924,133.928,133.914,133.927,100600000.0
2005-01-21 02:11:00,133.955,133.958,133.912,133.919,169199998.0
2005-01-21 02:12:00,133.911,133.916,133.901,133.901,218199998.0
2005-01-21 02:13:00,133.89,133.943,133.881,133.94,91000000.0
2005-01-21 02:14:00,133.943,133.952,133.94,133.943,57000000.0
2005-01-21 02:15:00,133.949,133.965,133.947,133.953,62200000.0
2005-01-21 02:16:00,133.95,133.95,133.934,133.94,80100000.0
2005-01-21 02:17:00,133.972,133.979,133.95,133.95,125000002.0
2005-01-21 02:18:00,133.955,133.995,133.951,133.995,173600001.0
2005-01-21 02:19:00,133.993,133.993,133.976,133.98,51300000.0
2005-01-21 02:20:00,133.988,133.99,133.97,133.972,101799999.0
2005-01-21 02:21:00,133.992,134.003,133.986,133.996,105400000.0
2005-01-21 02:22:00,134.005,134.005,133.978,133.982,88500000.0
2005-01-21 02:23:00,133.995,134.021,133.991,134.006,104000000.0
2005-01-21 02:24:00,134.007,134.035,134.006,134.034,138900001.0
2005-01-21 02:25:00,134.04,134.048,134.015,134.015,91200002.0
2005-01-21 02:26:00,134.028,134.036,134.023,134.028,123899996.0
2005-01-21 02:27:00,134.047,134.059,134.038,134.038,123799998.0
2005-01-21 02:28:00,134.042,134.044,134.018,134.019,41700000.0
2005-01-21 02:29:00,134.009,134.015,133.992,134.015,147799997.0
2005-01-21 02:30:00,134.011,134.011,133.999,134.005,41400000.0
2005-01-21 02:31:00,134.024,134.034,134.003,134.016,56600001.0
2005-01-21 02:32:00,134.022,134.029,134.014,134.017,124300001.0
2005-01-21 02:33:00,134.023,134.024,134.015,134.024,55000001.0
2005-01-21 02:34:00,134.02,134.025,134.003,134.012,145700002.0
2005-01-21 02:35:00,134.032,134.041,134.018,134.024,85699998.0
2005-01-21 02:36:00,134.019,134.027,134.005,134.005,78999999.0
2005-01-21 02:37:00,134.005,134.01,133.983,133.987,54400000.0
2005-01-21 02:38:00,133.996,134.011,133.986,134.003,131799999.0
2005-01-21 02:39:00,134.007,134.022,133.999,134.007,113400001.0
2005-01-21 02:40:00,134.007,134.044,134.006,134.032,142899998.0
2005-01-21 02:41:00,134.023,134.031,134.016,134.029,97299998.0
2005-01-21 02:42:00,134.035,134.049,134.034,134.034,61600000.0
2005-01-21 02:43:00,134.03,134.052,134.03,134.05,116099997.0
2005-01-21 02:44:00,134.058,134.058,134.044,134.044,46300001.0
2005-01-21 02:45:00,134.043,134.043,134.019,134.02,118500000.0
2005-01-21 02:46:00,134.03,134.036,134.018,134.036,87699999.0
2005-01-21 02:47:00,134.033,134.061,134.032,134.058,84100001.0
2005-01-21 02:48:00,134.061,134.063,134.047,134.049,81299999.0
2005-01-21 02:49:00,134.065,134.065,134.052,134.063,74600001.0
2005-01-21 02:50:00,134.068,134.071,134.049,134.053,125199998.0
2005-01-21 02:51:00,134.048,134.063,134.048,134.057,70199999.0
2005-01-21 02:52:00,134.069,134.074,134.054,134.06,50300000.0
2005-01-21 02:53:00,134.055,134.064,134.05,134.061,52999999.0
2005-01-21 02:54:00,134.058,134.074,134.056,134.07,108000000.0
2005-01-21 02:55:00,134.08,134.085,134.057,134.058,100399999.0
2005-01-21 02:56:00,134.07,134.085,134.05,134.05,232200000.0
2005-01-21 02:57:00,134.058,134.065,134.046,134.046,46200001.0
2005-01-21 02:58:00,134.043,134.053,134.035,134.053,66400000.0
2005-01-21 02:59:00,134.058,134.064,134.051,134.052,174000000.0
2005-01-21 03:00:00,134.05,134.05,134.03,134.03,28800000.0
2005-01-21 03:01:00,134.048,134.048,134.025,134.035,106699997.0
2005-01-21 03:02:00,134.038,134.038,134.011,134.013,99099998.0
2005-01-21 03:03:00,134.022,134.026,134.018,134.02,75900003.0
2005-01-21 03:04:00,134.016,134.016,134.014,134.014,27600000.0
2005-01-21 03:05:00,134.019,134.03,134.017,134.02,117599999.0
2005-01-21 03:06:00,134.018,134.018,133.983,134.0,92300000.0
2005-01-21 03:07:00,134.008,134.019,133.991,133.991,124699998.0
2005-01-21 03:08:00,134.003,134.005,133.983,134.001,152700000.0
2005-01-21 03:09:00,134.005,134.005,133.994,134.002,46900000.0
2005-01-21 03:10:00,133.998,133.998,133.979,133.981,38200000.0
2005-01-21 03:11:00,134.015,134.019,133.996,134.005,79100000.0
2005-01-21 03:12:00,134.003,134.003,133.983,133.985,96400000.0
2005-01-21 03:13:00,133.982,133.994,133.977,133.98,130099999.0
2005-01-21 03:14:00,133.992,134.005,133.972,133.98,73300000.0
2005-01-21 03:15:00,134.0,134.01,133.982,133.988,122900002.0
2005-01-21 03:16:00,133.968,133.988,133.965,133.98,95200000.0
2005-01-21 03:17:00,134.0,134.0,133.982,133.99,37100000.0
2005-01-21 03:18:00,133.986,134.014,133.984,133.996,98199999.0
2005-01-21 03:19:00,134.012,134.016,133.997,133.998,157199999.0
2005-01-21 03:20:00,134.029,134.033,134.013,134.013,89100000.0
2005-01-21 03:21:00,134.037,134.047,134.023,134.023,138899999.0
2005-01-21 03:22:00,134.016,134.021,134.008,134.013,139699998.0
2005-01-21 03:23:00,134.012,134.02,133.999,134.003,53600000.0
2005-01-21 03:24:00,134.01,134.029,134.0,134.022,60200001.0
2005-01-21 03:25:00,134.023,134.023,133.981,133.982,146200001.0
2005-01-21 03:26:00,133.995,134.008,133.991,134.003,77499999.0
2005-01-21 03:27:00,134.008,134.008,134.007,134.007,18000000.0
2005-01-21 03:28:00,133.994,134.002,133.984,133.984,53600000.0
2005-01-21 03:29:00,133.979,133.979,133.95,133.966,107799997.0
2005-01-21 03:30:00,133.971,133.975,133.965,133.975,149800000.0
2005-01-21 03:31:00,133.976,133.976,133.959,133.962,54400000.0
2005-01-21 03:32:00,133.993,133.993,133.979,133.989,66599999.0
2005-01-21 03:33:00,133.979,133.991,133.968,133.973,55700000.0
2005-01-21 03:34:00,133.971,133.971,133.954,133.954,51900001.0
2005-01-21 03:35:00,133.95,133.954,133.911,133.931,166199997.0
2005-01-21 03:36:00,133.932,133.935,133.908,133.922,111299998.0
2005-01-21 03:37:00,133.93,133.936,133.919,133.929,72200000.0
2005-01-21 03:38:00,133.93,133.93,133.906,133.916,93499999.0
2005-01-21 03:39:00,133.924,133.933,133.91,133.913,201999995.0
2005-01-21 03:40:00,133.935,133.952,133.93,133.939,71099999.0
2005-01-21 03:41:00,133.952,133.954,133.911,133.917,56299999.0
2005-01-21 03:42:00,133.94,133.94,133.918,133.927,88800001.0
2005-01-21 03:43:00,133.929,133.929,133.916,133.916,16800000.0
2005-01-21 03:44:00,133.924,133.933,133.913,133.933,68900000.0
2005-01-21 03:45:00,133.932,133.932,133.905,133.905,80800000.0
2005-01-21 03:46:00,133.932,133.935,133.905,133.915,121600002.0
2005-01-21 03:47:00,133.885,133.885,133.846,133.87,57200000.0
2005-01-21 03:48:00,133.9,133.904,133.878,133.882,91200000.0
2005-01-21 03:49:00,133.893,133.893,133.873,133.891,37700000.0
2005-01-21 03:50:00,133.902,133.902,133.884,133.884,41200000.0
2005-01-21 03:51:00,133.88,133.885,133.856,133.875,124700000.0
2005-01-21 03:52:00,133.882,133.889,133.875,133.875,100700001.0
2005-01-21 03:53:00,133.871,133.871,133.85,133.85,24100000.0
2005-01-21 03:54:00,133.853,133.853,133.843,133.849,59200001.0
2005-01-21 03:55:00,133.854,133.866,133.854,133.865,88700001.0
2005-01-21 03:56:00,133.867,133.877,133.864,133.864,99900000.0
2005-01-21 03:57:00,133.89,133.895,133.862,133.862,52800000.0
2005-01-21 03:58:00,133.879,133.884,133.855,133.855,35100000.0
2005-01-21 03:59:00,133.856,133.856,133.837,133.839,51600001.0
2005-01-21 04:00:00,133.847,133.848,133.832,133.832,60500000.0
2005-01-21 04:01:00,133.832,133.841,133.829,133.832,79100001.0
2005-01-21 04:02:00,133.832,133.833,133.786,133.787,127600003.0
2005-01-21 04:03:00,133.807,133.807,133.781,133.79,102899999.0
2005-01-21 04:04:00,133.798,133.798,133.789,133.796,45800000.0
2005-01-21 04:05:00,133.798,133.804,133.795,133.798,53900000.0
2005-01-21 04:06:00,133.807,133.81,133.797,133.807,124299998.0
2005-01-21 04:07:00,133.813,133.823,133.801,133.821,92799999.0
2005-01-21 04:08:00,133.832,133.836,133.81,133.81,56600001.0
2005-01-21 04:09:00,133.799,133.835,133.799,133.812,83600000.0
2005-01-21 04:10:00,133.818,133.842,133.812,133.841,54300000.0
2005-01-21 04:11:00,133.836,133.836,133.82,133.834,65200001.0
2005-01-21 04:12:00,133.849,133.849,133.835,133.835,110000000.0
2005-01-21 04:13:00,133.838,133.838,133.833,133.837,45999999.0
2005-01-21 04:14:00,133.843,133.867,133.832,133.855,150200002.0
2005-01-21 04:15:00,133.865,133.87,133.851,133.865,109499998.0
2005-01-21 04:16:00,133.873,133.89,133.873,133.879,69600000.0
2005-01-21 04:17:00,133.884,133.896,133.857,133.857,76799999.0
2005-01-21 04:18:00,133.852,133.868,133.84,133.86,37600000.0
2005-01-21 04:19:00,133.876,133.876,133.835,133.835,66400000.0
2005-01-21 04:20:00,133.857,133.868,133.847,133.857,79300000.0
2005-01-21 04:21:00,133.897,133.902,133.87,133.881,62799999.0
2005-01-21 04:22:00,133.873,133.888,133.871,133.872,86600000.0
2005-01-21 04:23:00,133.879,133.885,133.874,133.88,54399999.0
2005-01-21 04:24:00,133.887,133.887,133.869,133.871,170199999.0
2005-01-21 04:25:00,133.877,133.881,133.868,133.875,47300000.0
2005-01-21 04:26:00,133.883,133.885,133.875,133.875,80000001.0
2005-01-21 04:27:00,133.878,133.878,133.858,133.865,57500000.0
2005-01-21 04:28:00,133.875,133.875,133.826,133.827,110000001.0
2005-01-21 04:29:00,133.83,133.843,133.828,133.831,169900001.0
2005-01-21 04:30:00,133.85,133.851,133.832,133.832,45700000.0
2005-01-21 04:31:00,133.834,133.842,133.833,133.833,119900002.0
2005-01-21 04:32:00,133.836,133.838,133.828,133.83,107100000.0
2005-01-21 04:33:00,133.825,133.825,133.815,133.818,69800002.0
2005-01-21 04:34:00,133.825,133.825,133.82,133.82,29600000.0
2005-01-21 04:35:00,133.828,133.835,133.824,133.83,218099996.0
2005-01-21 04:36:00,133.837,133.837,133.82,133.82,144699999.0
2005-01-21 04:37:00,133.818,133.818,133.783,133.796,118499998.0
2005-01-21 04:38:00,133.817,133.817,133.785,133.802,150899998.0
2005-01-21 04:39:00,133.812,133.825,133.786,133.819,126400002.0
2005-01-21 04:40:00,133.793,133.829,133.793,133.827,65400000.0
2005-01-21 04:41:00,133.825,133.828,133.78,133.8,130799997.0
2005-01-21 04:42:00,133.816,133.816,133.813,133.813,20800000.0
2005-01-21 04:43:00,133.801,133.811,133.798,133.798,82700001.0
2005-01-21 04:44:00,133.813,133.819,133.8,133.819,164600001.0
2005-01-21 04:45:00,133.818,133.818,133.803,133.805,152700000.0
2005-01-21 04:46:00,133.814,133.837,133.814,133.828,26400000.0
2005-01-21 04:47:00,133.795,133.83,133.795,133.821,86200000.0
2005-01-21 04:48:00,133.816,133.845,133.816,133.845,108599997.0
2005-01-21 04:49:00,133.85,133.85,133.814,133.843,70700000.0
2005-01-21 04:50:00,133.842,133.853,133.839,133.842,36000000.0
2005-01-21 04:51:00,133.855,133.855,133.847,133.851,29900000.0
2005-01-21 04:52:00,133.849,133.867,133.845,133.857,151199999.0
2005-01-21 04:53:00,133.854,133.885,133.85,133.85,49000000.0
2005-01-21 04:54:00,133.855,133.886,133.855,133.88,70400000.0
2005-01-21 04:55:00,133.867,133.878,133.858,133.87,173299994.0
2005-01-21 04:56:00,133.879,133.89,133.878,133.885,92200000.0
2005-01-21 04:57:00,133.882,133.894,133.88,133.894,71100001.0
2005-01-21 04:58:00,133.903,133.905,133.889,133.901,163499999.0
2005-01-21 04:59:00,133.892,133.906,133.888,133.89,106000000.0
2005-01-21 05:00:00,133.886,133.887,133.876,133.878,74400001.0
2005-01-21 05:01:00,133.886,133.896,133.877,133.877,76499997.0
2005-01-21 05:02:00,133.866,133.87,133.858,133.868,121499998.0
2005-01-21 05:03:00,133.882,133.882,133.868,133.868,113699998.0
2005-01-21 05:04:00,133.868,133.888,133.868,133.879,142700002.0
2005-01-21 05:05:00,133.879,133.899,133.879,133.887,147699999.0
2005-01-21 05:06:00,133.899,133.904,133.884,133.884,50900000.0
2005-01-21 05:07:00,133.888,133.901,133.883,133.889,182199996.0
2005-01-21 05:08:00,133.889,133.893,133.881,133.888,140300003.0
2005-01-21 05:09:00,133.897,133.897,133.886,133.889,99599999.0
2005-01-21 05:10:00,133.895,133.895,133.881,133.881,55700000.0
2005-01-21 05:11:00,133.888,133.893,133.878,133.888,64499999.0
2005-01-21 05:12:00,133.878,133.878,133.871,133.871,26399999.0
2005-01-21 05:13:00,133.877,133.896,133.877,133.891,41400000.0
2005-01-21 05:14:00,133.906,133.916,133.887,133.887,84199999.0
2005-01-21 05:15:00,133.906,133.916,133.898,133.9,156799996.0
2005-01-21 05:16:00,133.9,133.905,133.888,133.897,63800000.0
2005-01-21 05:17:00,133.893,133.902,133.886,133.886,98699999.0
2005-01-21 05:18:00,133.894,133.908,133.888,133.888,104899998.0
2005-01-21 05:19:00,133.895,133.904,133.895,133.897,42299999.0
2005-01-21 05:20:00,133.912,133.912,133.899,133.9,48800000.0
2005-01-21 05:21:00,133.903,133.91,133.885,133.888,120799998.0
2005-01-21 05:22:00,133.905,133.914,133.9,133.912,120800001.0
2005-01-21 05:23:00,133.903,133.912,133.903,133.908,38800000.0
2005-01-21 05:24:00,133.907,133.91,133.905,133.91,87899998.0
2005-01-21 05:25:00,133.9,133.9,133.893,133.893,47700001.0
2005-01-21 05:26:00,133.887,133.917,133.88,133.907,94299999.0
2005-01-21 05:27:00,133.91,133.91,133.905,133.905,14400000.0
2005-01-21 05:28:00,133.904,133.911,133.904,133.911,4100000.0
2005-01-21 05:29:00,133.915,133.915,133.9,133.915,82400000.0
2005-01-21 05:30:00,133.905,133.919,133.896,133.912,101799999.0
2005-01-21 05:31:00,133.932,133.934,133.887,133.89,132499999.0
2005-01-21 05:32:00,133.903,133.918,133.902,133.902,56600000.0
2005-01-21 05:33:00,133.918,133.918,133.909,133.918,30200000.0
2005-01-21 05:34:00,133.918,133.92,133.911,133.912,46400000.0
2005-01-21 05:35:00,133.933,133.94,133.923,133.923,98000002.0
2005-01-21 05:36:00,133.92,133.934,133.912,133.912,56800000.0
2005-01-21 05:37:00,133.892,133.914,133.892,133.913,87899998.0
2005-01-21 05:38:00,133.929,133.937,133.916,133.916,56000000.0
2005-01-21 05:39:00,133.922,133.943,133.918,133.918,41600000.0
2005-01-21 05:40:00,133.932,133.94,133.916,133.924,107800000.0
2005-01-21 05:41:00,133.924,133.935,133.924,133.927,23600000.0
2005-01-21 05:42:00,133.93,133.937,133.886,133.886,84000000.0
2005-01-21 05:43:00,133.896,133.924,133.896,133.924,35200000.0
2005-01-21 05:44:00,133.935,133.945,133.935,133.94,111099997.0
2005-01-21 05:45:00,133.925,133.95,133.906,133.95,99399998.0
2005-01-21 05:46:00,133.952,133.975,133.952,133.961,42700001.0
2005-01-21 05:47:00,133.96,133.978,133.96,133.976,24300000.0
2005-01-21 05:48:00,133.986,134.005,133.979,134.005,75900000.0
2005-01-21 05:49:00,133.986,134.027,133.916,134.018,113700001.0
2005-01-21 05:50:00,133.972,133.972,133.876,133.876,50300000.0
2005-01-21 05:51:00,134.001,134.002,133.852,133.852,93700001.0
2005-01-21 05:52:00,133.983,133.983,133.843,133.843,151399999.0
2005-01-21 05:53:00,133.958,133.987,133.896,133.982,99299999.0
2005-01-21 05:54:00,133.993,133.995,133.885,133.959,78200000.0
2005-01-21 05:55:00,133.971,133.971,133.86,133.86,34400000.0
2005-01-21 05:56:00,133.953,133.953,133.851,133.851,32000000.0
2005-01-21 05:57:00,133.86,133.922,133.854,133.854,112500001.0
2005-01-21 05:58:00,133.946,133.946,133.841,133.841,83300001.0
2005-01-21 05:59:00,133.845,133.957,133.845,133.957,102199999.0
2005-01-21 06:00:00,134.001,134.001,133.87,133.955,90600001.0
2005-01-21 06:01:00,133.953,133.993,133.897,133.993,89500000.0
2005-01-21 06:02:00,134.015,134.02,133.991,133.991,65600000.0
2005-01-21 06:03:00,133.995,133.995,133.967,133.967,65600000.0
2005-01-21 06:04:00,133.961,133.964,133.961,133.964,14200000.0
2005-01-21 06:05:00,133.963,133.963,133.945,133.957,43500001.0
2005-01-21 06:06:00,133.945,133.946,133.925,133.925,124900001.0
2005-01-21 06:07:00,133.924,133.944,133.923,133.923,130299997.0
2005-01-21 06:08:00,133.933,133.933,133.896,133.903,98399998.0
2005-01-21 06:09:00,133.902,133.91,133.898,133.898,56700000.0
2005-01-21 06:10:00,133.898,133.898,133.885,133.885,79499999.0
2005-01-21 06:11:00,133.896,133.903,133.894,133.901,150499998.0
2005-01-21 06:12:00,133.891,133.919,133.891,133.912,59800000.0
2005-01-21 06:13:00,133.912,133.917,133.9,133.9,75999999.0
2005-01-21 06:14:00,133.906,133.908,133.893,133.893,103100000.0
2005-01-21 06:15:00,133.9,133.9,133.889,133.889,24100000.0
2005-01-21 06:16:00,133.895,133.907,133.891,133.892,42599999.0
2005-01-21 06:17:00,133.905,133.91,133.889,133.91,126599998.0
2005-01-21 06:18:00,133.902,133.905,133.883,133.884,47800000.0
2005-01-21 06:19:00,133.899,133.9,133.886,133.896,96700001.0
2005-01-21 06:20:00,133.906,133.906,133.888,133.905,172299998.0
2005-01-21 06:21:00,133.912,133.919,133.901,133.909,121999999.0
2005-01-21 06:22:00,133.915,133.944,133.915,133.94,103700000.0
2005-01-21 06:23:00,133.95,133.95,133.921,133.923,157299998.0
2005-01-21 06:24:00,133.922,133.928,133.916,133.916,97000001.0
2005-01-21 06:25:00,133.928,133.935,133.921,133.923,39200000.0
2005-01-21 06:26:00,133.926,133.926,133.914,133.919,110600001.0
2005-01-21 06:27:00,133.94,133.944,133.926,133.939,88900000.0
2005-01-21 06:28:00,133.943,133.953,133.939,133.94,97499999.0
2005-01-21 06:29:00,133.946,133.946,133.944,133.944,33600001.0
2005-01-21 06:30:00,133.947,133.954,133.944,133.951,100500002.0
2005-01-21 06:31:00,133.955,133.955,133.946,133.949,69600001.0
2005-01-21 06:32:00,133.948,133.951,133.938,133.939,71600000.0
2005-01-21 06:33:00,133.94,133.942,133.94,133.94,57000001.0
2005-01-21 06:34:00,133.941,133.952,133.937,133.941,139599998.0
2005-01-21 06:35:00,133.948,133.949,133.945,133.949,93300000.0
2005-01-21 06:36:00,133.953,133.961,133.947,133.947,47200000.0
2005-01-21 06:37:00,133.962,133.971,133.958,133.958,79200000.0
2005-01-21 06:38:00,133.95,133.95,133.942,133.945,22700000.0
2005-01-21 06:39:00,133.952,133.959,133.929,133.932,31100000.0
2005-01-21 06:40:00,133.925,133.935,133.925,133.925,68600000.0
2005-01-21 06:41:00,133.925,133.929,133.918,133.923,112799998.0
2005-01-21 06:42:00,133.927,133.936,133.92,133.928,127700002.0
2005-01-21 06:43:00,133.935,133.939,133.922,133.931,79600000.0
2005-01-21 06:44:00,133.951,133.951,133.935,133.935,64699998.0
2005-01-21 06:45:00,133.94,133.944,133.931,133.938,67700001.0
2005-01-21 06:46:00,133.943,133.943,133.917,133.917,76200000.0
2005-01-21 06:47:00,133.926,133.937,133.924,133.924,83899999.0
2005-01-21 06:48:00,133.93,133.93,133.922,133.928,58500000.0
2005-01-21 06:49:00,133.937,133.941,133.922,133.923,137100002.0
2005-01-21 06:50:00,133.922,133.928,133.911,133.921,77000000.0
2005-01-21 06:51:00,133.917,133.917,133.902,133.908,108000002.0
2005-01-21 06:52:00,133.91,133.919,133.899,133.899,124300001.0
2005-01-21 06:53:00,133.905,133.905,133.905,133.905,24000000.0
2005-01-21 06:54:00,133.905,133.92,133.905,133.905,120700001.0
2005-01-21 06:55:00,133.92,133.931,133.917,133.917,162499999.0
2005-01-21 06:56:00,133.941,133.941,133.922,133.922,171800001.0
2005-01-21 06:57:00,133.925,133.935,133.922,133.93,63500000.0
2005-01-21 06:58:00,133.93,133.943,133.93,133.943,98400000.0
2005-01-21 06:59:00,133.933,133.947,133.931,133.943,143500001.0
2005-01-21 07:00:00,133.942,133.942,133.928,133.93,188899998.0
2005-01-21 07:01:00,133.923,133.95,133.92,133.93,89199998.0
2005-01-21 07:02:00,133.929,133.943,133.929,133.931,103200002.0
2005-01-21 07:03:00,133.939,133.939,133.928,133.93,118700000.0
2005-01-21 07:04:00,133.928,133.942,133.926,133.938,60800000.0
2005-01-21 07:05:00,133.923,133.946,133.923,133.935,120699999.0
2005-01-21 07:06:00,133.928,133.929,133.922,133.928,144500000.0
2005-01-21 07:07:00,133.931,133.931,133.92,133.92,37900000.0
2005-01-21 07:08:00,133.916,133.916,133.879,133.883,42700000.0
2005-01-21 07:09:00,133.894,133.908,133.884,133.884,50400000.0
2005-01-21 07:10:00,133.878,133.878,133.852,133.864,79500001.0
2005-01-21 07:11:00,133.876,133.893,133.861,133.893,145399996.0
2005-01-21 07:12:00,133.896,133.901,133.889,133.895,96600001.0
2005-01-21 07:13:00,133.899,133.911,133.896,133.904,93400001.0
2005-01-21 07:14:00,133.899,133.914,133.899,133.909,107200000.0
2005-01-21 07:15:00,133.913,133.941,133.913,133.927,105600000.0
2005-01-21 07:16:00,133.923,133.927,133.912,133.912,159600002.0
2005-01-21 07:17:00,133.909,133.91,133.9,133.91,54399999.0
2005-01-21 07:18:00,133.913,133.922,133.908,133.922,57299999.0
2005-01-21 07:19:00,133.925,133.947,133.925,133.938,30400000.0
2005-01-21 07:20:00,133.95,133.969,133.95,133.961,97399999.0
2005-01-21 07:21:00,133.96,133.96,133.945,133.945,44700002.0
2005-01-21 07:22:00,133.953,133.953,133.94,133.94,108799998.0
2005-01-21 07:23:00,133.958,133.958,133.937,133.951,97999999.0
2005-01-21 07:24:00,133.947,133.953,133.94,133.953,22900000.0
2005-01-21 07:25:00,133.942,133.947,133.935,133.947,81899999.0
2005-01-21 07:26:00,133.946,133.946,133.937,133.94,75900002.0
2005-01-21 07:27:00,133.94,133.94,133.93,133.93,72599999.0
2005-01-21 07:28:00,133.943,133.952,133.943,133.944,71899998.0
2005-01-21 07:29:00,133.95,133.966,133.949,133.954,76000000.0
2005-01-21 07:30:00,133.955,133.965,133.955,133.957,109100001.0
2005-01-21 07:31:00,133.956,133.956,133.941,133.954,90000001.0
2005-01-21 07:32:00,133.968,133.968,133.959,133.963,68000000.0
2005-01-21 07:33:00,133.955,133.957,133.944,133.944,74600000.0
2005-01-21 07:34:00,133.948,133.948,133.902,133.915,103099998.0
2005-01-21 07:35:00,133.913,133.915,133.895,133.898,85400000.0
2005-01-21 07:36:00,133.905,133.912,133.902,133.902,80000000.0
2005-01-21 07:37:00,133.913,133.921,133.909,133.909,109199999.0
2005-01-21 07:38:00,133.925,133.931,133.922,133.931,101699998.0
2005-01-21 07:39:00,133.934,133.942,133.92,133.922,125599999.0
2005-01-21 07:40:00,133.929,133.939,133.929,133.939,149700001.0
2005-01-21 07:41:00,133.934,133.955,133.934,133.948,161700003.0
2005-01-21 07:42:00,133.941,133.941,133.941,133.941,15200000.0
2005-01-21 07:43:00,133.94,133.947,133.921,133.933,144800000.0
2005-01-21 07:44:00,133.928,133.941,133.921,133.93,141800000.0
2005-01-21 07:45:00,133.928,133.936,133.922,133.923,52500001.0
2005-01-21 07:46:00,133.927,133.942,133.927,133.933,67100000.0
2005-01-21 07:47:00,133.952,133.952,133.938,133.952,85800000.0
2005-01-21 07:48:00,133.943,133.943,133.928,133.937,93000002.0
2005-01-21 07:49:00,133.942,133.951,133.942,133.944,89899998.0
2005-01-21 07:50:00,133.948,133.948,133.941,133.948,64400000.0
2005-01-21 07:51:00,133.935,133.942,133.928,133.94,118499998.0
2005-01-21 07:52:00,133.944,133.958,133.94,133.94,63900000.0
2005-01-21 07:53:00,133.942,133.949,133.942,133.948,130999998.0
2005-01-21 07:54:00,133.937,133.945,133.931,133.931,50099999.0
2005-01-21 07:55:00,133.935,133.935,133.928,133.935,117799999.0
2005-01-21 07:56:00,133.93,133.935,133.92,133.92,91099999.0
2005-01-21 07:57:00,133.925,133.925,133.902,133.902,66300000.0
2005-01-21 07:58:00,133.918,133.929,133.915,133.922,125499999.0
2005-01-21 07:59:00,133.915,133.932,133.915,133.932,120500001.0
2005-01-21 08:00:00,133.929,133.929,133.92,133.925,90799997.0
2005-01-21 08:01:00,133.935,133.935,133.93,133.93,87399999.0
2005-01-21 08:02:00,133.925,133.925,133.916,133.918,80900000.0
2005-01-21 08:03:00,133.918,133.921,133.916,133.916,23200000.0
2005-01-21 08:04:00,133.924,133.926,133.91,133.926,153600002.0
2005-01-21 08:05:00,133.933,133.936,133.922,133.922,156200005.0
2005-01-21 08:06:00,133.937,133.937,133.923,133.935,99000000.0
2005-01-21 08:07:00,133.934,133.944,133.931,133.931,79300000.0
2005-01-21 08:08:00,133.936,133.943,133.93,133.94,97499998.0
2005-01-21 08:09:00,133.944,133.953,133.942,133.945,59900000.0
2005-01-21 08:10:00,133.951,133.951,133.925,133.934,69100000.0
2005-01-21 08:11:00,133.96,133.96,133.94,133.949,91100001.0
2005-01-21 08:12:00,133.948,133.957,133.932,133.932,60000000.0
2005-01-21 08:13:00,133.937,133.958,133.937,133.95,46800000.0
2005-01-21 08:14:00,133.958,133.958,133.947,133.952,68000000.0
2005-01-21 08:15:00,133.955,133.963,133.955,133.961,65600000.0
2005-01-21 08:16:00,133.945,133.945,133.927,133.936,75300000.0
2005-01-21 08:17:00,133.947,133.956,133.937,133.947,75099999.0
2005-01-21 08:18:00,133.972,133.984,133.958,133.967,143400003.0
2005-01-21 08:19:00,133.983,134.006,133.972,133.987,103699999.0
2005-01-21 08:20:00,134.002,134.005,133.989,133.999,89200001.0
2005-01-21 08:21:00,134.011,134.017,133.995,133.995,92800002.0
2005-01-21 08:22:00,133.999,134.011,133.997,134.002,121299999.0
2005-01-21 08:23:00,134.014,134.026,133.998,134.017,127200000.0
2005-01-21 08:24:00,134.013,134.029,134.005,134.01,144800003.0
2005-01-21 08:25:00,134.015,134.029,134.009,134.029,97100000.0
2005-01-21 08:26:00,134.035,134.045,134.03,134.03,58999999.0
2005-01-21 08:27:00,134.032,134.035,134.005,134.005,102300000.0
2005-01-21 08:28:00,134.025,134.025,133.975,133.975,164599999.0
2005-01-21 08:29:00,133.994,134.002,133.983,133.983,79199999.0
2005-01-21 08:30:00,133.982,133.984,133.953,133.955,60000000.0
2005-01-21 08:31:00,133.972,133.973,133.961,133.964,117200000.0
2005-01-21 08:32:00,133.962,133.964,133.94,133.94,40800000.0
2005-01-21 08:33:00,133.945,133.963,133.935,133.953,122900000.0
2005-01-21 08:34:00,133.945,133.96,133.945,133.949,156600002.0
2005-01-21 08:35:00,133.944,133.964,133.936,133.948,34200000.0
2005-01-21 08:36:00,133.968,133.968,133.94,133.955,104700002.0
2005-01-21 08:37:00,133.959,133.976,133.959,133.96,60100000.0
2005-01-21 08:38:00,133.982,133.983,133.968,133.975,71300001.0
2005-01-21 08:39:00,134.013,134.023,133.986,133.993,106499999.0
2005-01-21 08:40:00,133.977,134.028,133.977,134.028,44300000.0
2005-01-21 08:41:00,134.039,134.039,134.024,134.028,96500002.0
2005-01-21 08:42:00,134.018,134.035,134.018,134.035,115799998.0
2005-01-21 08:43:00,134.032,134.041,134.015,134.015,79900000.0
2005-01-21 08:44:00,134.015,134.015,133.998,134.015,74100000.0
2005-01-21 08:45:00,134.018,134.018,133.995,133.995,92100000.0
2005-01-21 08:46:00,134.004,134.004,133.99,133.998,46400000.0
2005-01-21 08:47:00,134.002,134.002,133.978,133.984,81300000.0
2005-01-21 08:48:00,133.99,133.998,133.975,133.975,68800000.0
2005-01-21 08:49:00,133.969,133.982,133.966,133.972,209800000.0
2005-01-21 08:50:00,133.985,133.991,133.96,133.974,141500003.0
2005-01-21 08:51:00,133.98,133.982,133.969,133.982,103600001.0
2005-01-21 08:52:00,133.978,133.978,133.971,133.972,123700001.0
2005-01-21 08:53:00,133.963,133.98,133.952,133.966,43300000.0
2005-01-21 08:54:00,133.966,133.968,133.94,133.947,123099998.0
2005-01-21 08:55:00,133.97,133.97,133.932,133.951,160700000.0
2005-01-21 08:56:00,133.97,133.97,133.925,133.925,65200000.0
2005-01-21 08:57:00,133.93,133.951,133.918,133.918,170199998.0
2005-01-21 08:58:00,133.94,133.943,133.915,133.915,69499999.0
2005-01-21 08:59:00,133.931,133.954,133.931,133.932,118900001.0
2005-01-21 09:00:00,133.927,133.944,133.906,133.906,73199999.0
2005-01-21 09:01:00,133.927,133.937,133.916,133.916,51000000.0
2005-01-21 09:02:00,133.912,133.944,133.912,133.933,115500000.0
2005-01-21 09:03:00,133.938,133.941,133.93,133.938,47400000.0
2005-01-21 09:04:00,133.934,133.939,133.917,133.927,94800000.0
2005-01-21 09:05:00,133.947,133.958,133.941,133.956,138500000.0
2005-01-21 09:06:00,133.977,133.981,133.963,133.979,102700001.0
2005-01-21 09:07:00,133.983,133.983,133.966,133.968,33600000.0
2005-01-21 09:08:00,133.971,133.979,133.964,133.964,104499998.0
2005-01-21 09:09:00,133.977,133.977,133.953,133.96,65200000.0
2005-01-21 09:10:00,133.949,133.952,133.943,133.951,99500001.0
2005-01-21 09:11:00,133.955,133.955,133.94,133.955,54900000.0
2005-01-21 09:12:00,133.953,133.963,133.953,133.96,106200002.0
2005-01-21 09:13:00,133.977,133.991,133.964,133.984,128100002.0
2005-01-21 09:14:00,133.989,134.006,133.975,133.975,114699999.0
2005-01-21 09:15:00,133.996,133.996,133.957,133.96,54400000.0
2005-01-21 09:16:00,133.957,133.964,133.943,133.951,142300000.0
2005-01-21 09:17:00,133.965,133.972,133.953,133.953,112100001.0
2005-01-21 09:18:00,133.973,133.99,133.967,133.988,141000001.0
2005-01-21 09:19:00,134.0,134.012,133.995,134.008,133599998.0
2005-01-21 09:20:00,134.001,134.035,133.996,134.028,83499999.0
2005-01-21 09:21:00,134.028,134.038,134.024,134.038,47900001.0
2005-01-21 09:22:00,134.049,134.054,134.044,134.05,178099996.0
2005-01-21 09:23:00,134.072,134.086,134.057,134.063,48800000.0
2005-01-21 09:24:00,134.087,134.106,134.081,134.101,98799999.0
2005-01-21 09:25:00,134.104,134.123,134.102,134.123,56000000.0
2005-01-21 09:26:00,134.116,134.116,134.069,134.088,92399999.0
2005-01-21 09:27:00,134.085,134.096,134.085,134.096,103000000.0
2005-01-21 09:28:00,134.112,134.131,134.1,134.122,146700000.0
2005-01-21 09:29:00,134.148,134.171,134.148,134.156,96700002.0
2005-01-21 09:30:00,134.166,134.171,134.154,134.16,196100002.0
2005-01-21 09:31:00,134.172,134.174,134.151,134.166,112300000.0
2005-01-21 09:32:00,134.173,134.193,134.173,134.181,137200000.0
2005-01-21 09:33:00,134.192,134.215,134.18,134.202,168499999.0
2005-01-21 09:34:00,134.209,134.231,134.199,134.213,158300001.0
2005-01-21 09:35:00,134.227,134.234,134.207,134.216,76399999.0
2005-01-21 09:36:00,134.275,134.329,134.242,134.329,84200000.0
2005-01-21 09:37:00,134.347,134.401,134.316,134.401,49599999.0
2005-01-21 09:38:00,134.433,134.439,134.395,134.395,101500001.0
2005-01-21 09:39:00,134.397,134.431,134.397,134.431,92999998.0
2005-01-21 09:40:00,134.469,134.512,134.455,134.511,239200002.0
2005-01-21 09:41:00,134.543,134.544,134.502,134.502,73100001.0
2005-01-21 09:42:00,134.498,134.528,134.48,134.522,20800000.0
2005-01-21 09:43:00,134.513,134.513,134.475,134.475,49600000.0
2005-01-21 09:44:00,134.54,134.575,134.519,134.575,60400000.0
2005-01-21 09:45:00,134.625,134.63,134.586,134.586,52300000.0
2005-01-21 09:46:00,134.595,134.61,134.588,134.588,101299998.0
2005-01-21 09:47:00,134.58,134.58,134.559,134.567,104300001.0
2005-01-21 09:48:00,134.567,134.567,134.54,134.559,61000000.0
2005-01-21 09:49:00,134.567,134.575,134.553,134.563,81400000.0
2005-01-21 09:50:00,134.585,134.592,134.529,134.529,54400000.0
2005-01-21 09:51:00,134.528,134.541,134.51,134.541,144100001.0
2005-01-21 09:52:00,134.562,134.564,134.531,134.533,112299999.0
2005-01-21 09:53:00,134.528,134.528,134.502,134.502,12000000.0
2005-01-21 09:54:00,134.511,134.522,134.499,134.515,128899999.0
2005-01-21 09:55:00,134.51,134.523,134.498,134.505,97099997.0
2005-01-21 09:56:00,134.527,134.541,134.518,134.539,179399998.0
2005-01-21 09:57:00,134.555,134.557,134.5,134.5,114200002.0
2005-01-21 09:58:00,134.522,134.546,134.512,134.542,79900000.0
2005-01-21 09:59:00,134.569,134.569,134.552,134.565,81299998.0
2005-01-21 10:00:00,134.577,134.577,134.537,134.541,47700000.0
2005-01-21 10:01:00,134.537,134.574,134.537,134.56,56800000.0
2005-01-21 10:02:00,134.539,134.539,134.516,134.526,50300000.0
2005-01-21 10:03:00,134.537,134.538,134.512,134.512,120800003.0
2005-01-21 10:04:00,134.54,134.556,134.532,134.536,109800000.0
2005-01-21 10:05:00,134.552,134.552,134.531,134.549,126999999.0
2005-01-21 10:06:00,134.565,134.604,134.561,134.596,79399999.0
2005-01-21 10:07:00,134.585,134.585,134.541,134.567,117100001.0
2005-01-21 10:08:00,134.594,134.623,134.594,134.623,39200000.0
2005-01-21 10:09:00,134.623,134.623,134.57,134.581,99500001.0
2005-01-21 10:10:00,134.587,134.587,134.56,134.561,136999998.0
2005-01-21 10:11:00,134.573,134.579,134.555,134.555,109100001.0
2005-01-21 10:12:00,134.568,134.577,134.563,134.575,119399999.0
2005-01-21 10:13:00,134.585,134.614,134.579,134.614,86699999.0
2005-01-21 10:14:00,134.622,134.623,134.595,134.607,138000002.0
2005-01-21 10:15:00,134.609,134.626,134.598,134.615,106899999.0
2005-01-21 10:16:00,134.62,134.634,134.586,134.594,82700001.0
2005-01-21 10:17:00,134.588,134.605,134.584,134.597,94800000.0
2005-01-21 10:18:00,134.614,134.625,134.6,134.6,35700000.0
2005-01-21 10:19:00,134.6,134.644,134.6,134.639,129299999.0
2005-01-21 10:20:00,134.635,134.635,134.595,134.615,99000000.0
2005-01-21 10:21:00,134.628,134.628,134.602,134.61,39600000.0
2005-01-21 10:22:00,134.606,134.607,134.574,134.601,98300001.0
2005-01-21 10:23:00,134.607,134.621,134.6,134.606,99499999.0
2005-01-21 10:24:00,134.603,134.603,134.59,134.593,85199999.0
2005-01-21 10:25:00,134.604,134.615,134.599,134.608,146599999.0
2005-01-21 10:26:00,134.623,134.623,134.55,134.55,88200000.0
2005-01-21 10:27:00,134.546,134.556,134.538,134.554,86900000.0
2005-01-21 10:28:00,134.545,134.552,134.545,134.547,38400000.0
2005-01-21 10:29:00,134.567,134.567,134.538,134.542,106199999.0
2005-01-21 10:30:00,134.534,134.534,134.515,134.515,145299999.0
2005-01-21 10:31:00,134.515,134.516,134.504,134.512,62500000.0
2005-01-21 10:32:00,134.514,134.519,134.504,134.509,132500002.0
2005-01-21 10:33:00,134.509,134.526,134.509,134.522,52399999.0
2005-01-21 10:34:00,134.547,134.575,134.543,134.566,91200000.0
2005-01-21 10:35:00,134.586,134.586,134.576,134.583,51300001.0
2005-01-21 10:36:00,134.594,134.606,134.59,134.595,112800000.0
2005-01-21 10:37:00,134.617,134.623,134.563,134.596,91100001.0
2005-01-21 10:38:00,134.633,134.651,134.623,134.623,119700001.0
2005-01-21 10:39:00,134.629,134.64,134.605,134.62,138700000.0
2005-01-21 10:40:00,134.637,134.637,134.614,134.619,72100000.0
2005-01-21 10:41:00,134.618,134.634,134.614,134.623,74399999.0
2005-01-21 10:42:00,134.61,134.617,134.596,134.596,90899998.0
2005-01-21 10:43:00,134.606,134.606,134.576,134.576,117500002.0
2005-01-21 10:44:00,134.594,134.605,134.586,134.59,171400000.0
2005-01-21 10:45:00,134.588,134.588,134.566,134.57,53300000.0
2005-01-21 10:46:00,134.584,134.589,134.564,134.564,96899999.0
2005-01-21 10:47:00,134.557,134.557,134.538,134.538,39900002.0
2005-01-21 10:48:00,134.535,134.546,134.528,134.535,27200000.0
2005-01-21 10:49:00,134.534,134.54,134.521,134.54,148299998.0
2005-01-21 10:50:00,134.548,134.59,134.548,134.588,91500000.0
2005-01-21 10:51:00,134.61,134.61,134.579,134.597,120000000.0
2005-01-21 10:52:00,134.612,134.67,134.612,134.655,105000001.0
2005-01-21 10:53:00,134.645,134.674,134.645,134.673,118399999.0
2005-01-21 10:54:00,134.678,134.685,134.668,134.677,165499998.0
2005-01-21 10:55:00,134.687,134.704,134.659,134.659,122800000.0
2005-01-21 10:56:00,134.693,134.714,134.671,134.705,85499998.0
2005-01-21 10:57:00,134.725,134.743,134.718,134.728,62399999.0
2005-01-21 10:58:00,134.707,134.707,134.68,134.694,83400000.0
2005-01-21 10:59:00,134.703,134.749,134.692,134.74,76000000.0
2005-01-21 11:00:00,134.748,134.748,134.636,134.641,76400000.0
2005-01-21 11:01:00,134.642,134.655,134.629,134.629,75699999.0
2005-01-21 11:02:00,134.637,134.656,134.624,134.656,116700000.0
2005-01-21 11:03:00,134.675,134.705,134.675,134.703,35400000.0
2005-01-21 11:04:00,134.696,134.718,134.688,134.707,55100000.0
2005-01-21 11:05:00,134.728,134.73,134.672,134.681,100499999.0
2005-01-21 11:06:00,134.698,134.716,134.679,134.716,63000001.0
2005-01-21 11:07:00,134.714,134.736,134.713,134.73,82099998.0
2005-01-21 11:08:00,134.753,134.765,134.727,134.727,132399997.0
2005-01-21 11:09:00,134.757,134.774,134.729,134.729,74899999.0
2005-01-21 11:10:00,134.71,134.71,134.681,134.701,54900000.0
2005-01-21 11:11:00,134.71,134.727,134.697,134.697,127999998.0
2005-01-21 11:12:00,134.702,134.734,134.701,134.73,76900000.0
2005-01-21 11:13:00,134.744,134.754,134.718,134.719,109400001.0
2005-01-21 11:14:00,134.728,134.739,134.693,134.723,67100000.0
2005-01-21 11:15:00,134.734,134.74,134.702,134.715,109100000.0
2005-01-21 11:16:00,134.723,134.751,134.711,134.751,61100000.0
2005-01-21 11:17:00,134.759,134.759,134.714,134.736,143999999.0
2005-01-21 11:18:00,134.758,134.758,134.727,134.744,71300000.0
2005-01-21 11:19:00,134.753,134.756,134.734,134.756,87999998.0
2005-01-21 11:20:00,134.76,134.787,134.759,134.775,106300000.0
2005-01-21 11:21:00,134.789,134.806,134.77,134.77,51000000.0
2005-01-21 11:22:00,134.763,134.781,134.76,134.774,105700001.0
2005-01-21 11:23:00,134.778,134.784,134.74,134.748,77600000.0
2005-01-21 11:24:00,134.75,134.785,134.75,134.768,76000000.0
2005-01-21 11:25:00,134.765,134.809,134.765,134.791,125599998.0
2005-01-21 11:26:00,134.8,134.806,134.782,134.782,52799999.0
2005-01-21 11:27:00,134.797,134.804,134.777,134.777,101400000.0
2005-01-21 11:28:00,134.781,134.792,134.735,134.735,77800001.0
2005-01-21 11:29:00,134.743,134.76,134.736,134.739,131000001.0
2005-01-21 11:30:00,134.76,134.77,134.723,134.723,64299999.0
2005-01-21 11:31:00,134.722,134.748,134.705,134.705,175400000.0
2005-01-21 11:32:00,134.71,134.722,134.668,134.669,60000000.0
2005-01-21 11:33:00,134.659,134.677,134.659,134.673,60300000.0
2005-01-21 11:34:00,134.675,134.683,134.662,134.662,121499998.0
2005-01-21 11:35:00,134.657,134.664,134.635,134.635,154899996.0
2005-01-21 11:36:00,134.644,134.644,134.601,134.61,85900000.0
2005-01-21 11:37:00,134.621,134.621,134.607,134.607,47200000.0
2005-01-21 11:38:00,134.637,134.646,134.617,134.634,38300000.0
2005-01-21 11:39:00,134.637,134.696,134.632,134.695,54800000.0
2005-01-21 11:40:00,134.686,134.686,134.654,134.654,71000001.0
2005-01-21 11:41:00,134.647,134.66,134.623,134.631,118800001.0
2005-01-21 11:42:00,134.643,134.65,134.617,134.617,51200000.0
2005-01-21 11:43:00,134.618,134.618,134.576,134.58,117400002.0
2005-01-21 11:44:00,134.598,134.599,134.549,134.549,121100000.0
2005-01-21 11:45:00,134.543,134.578,134.531,134.568,128500001.0
2005-01-21 11:46:00,134.575,134.605,134.57,134.598,103700001.0
2005-01-21 11:47:00,134.61,134.637,134.606,134.626,70399999.0
2005-01-21 11:48:00,134.643,134.655,134.62,134.655,96200002.0
2005-01-21 11:49:00,134.657,134.658,134.634,134.639,90100001.0
2005-01-21 11:50:00,134.631,134.664,134.631,134.661,77899999.0
2005-01-21 11:51:00,134.653,134.669,134.642,134.661,90200001.0
2005-01-21 11:52:00,134.652,134.676,134.65,134.658,57699999.0
2005-01-21 11:53:00,134.655,134.677,134.646,134.674,103500001.0
2005-01-21 11:54:00,134.687,134.699,134.655,134.665,89900000.0
2005-01-21 11:55:00,134.692,134.721,134.669,134.669,88599999.0
2005-01-21 11:56:00,134.687,134.69,134.632,134.632,136399998.0
2005-01-21 11:57:00,134.625,134.668,134.624,134.66,77099999.0
2005-01-21 11:58:00,134.655,134.655,134.618,134.62,91799998.0
2005-01-21 11:59:00,134.647,134.659,134.636,134.653,93300001.0
2005-01-21 12:00:00,134.698,134.723,134.692,134.695,109700002.0
2005-01-21 12:01:00,134.71,134.725,134.679,134.7,103699999.0
2005-01-21 12:02:00,134.712,134.719,134.695,134.697,101100000.0
2005-01-21 12:03:00,134.715,134.719,134.685,134.69,127300001.0
2005-01-21 12:04:00,134.707,134.707,134.653,134.653,51200000.0
2005-01-21 12:05:00,134.65,134.673,134.64,134.645,168399999.0
2005-01-21 12:06:00,134.638,134.652,134.619,134.652,83100000.0
2005-01-21 12:07:00,134.648,134.648,134.613,134.626,106099999.0
2005-01-21 12:08:00,134.633,134.633,134.602,134.602,13900000.0
2005-01-21 12:09:00,134.627,134.678,134.627,134.67,64000000.0
2005-01-21 12:10:00,134.678,134.698,134.669,134.669,115300000.0
2005-01-21 12:11:00,134.667,134.676,134.653,134.659,52200000.0
2005-01-21 12:12:00,134.673,134.7,134.664,134.7,69400000.0
2005-01-21 12:13:00,134.713,134.716,134.697,134.697,99500001.0
2005-01-21 12:14:00,134.698,134.712,134.689,134.701,72400000.0
2005-01-21 12:15:00,134.71,134.734,134.706,134.726,107399999.0
2005-01-21 12:16:00,134.732,134.738,134.732,134.735,41800000.0
2005-01-21 12:17:00,134.67,134.69,134.64,134.67,127200003.0
2005-01-21 12:18:00,134.738,134.751,134.734,134.746,127200003.0
2005-01-21 12:19:00,134.732,134.748,134.724,134.734,146100000.0
2005-01-21 12:20:00,134.742,134.743,134.738,134.738,92599999.0
2005-01-21 12:21:00,134.715,134.737,134.715,134.733,79100000.0
2005-01-21 12:22:00,134.739,134.739,134.716,134.716,25200000.0
2005-01-21 12:23:00,134.728,134.74,134.695,134.703,68100000.0
2005-01-21 12:24:00,134.742,134.743,134.734,134.739,67800001.0
2005-01-21 12:25:00,134.74,134.749,134.717,134.722,87799998.0
2005-01-21 12:26:00,134.728,134.745,134.717,134.717,104399999.0
2005-01-21 12:27:00,134.725,134.752,134.712,134.712,144699998.0
2005-01-21 12:28:00,134.7,134.7,134.674,134.685,115999995.0
2005-01-21 12:29:00,134.677,134.691,134.674,134.685,70399999.0
2005-01-21 12:30:00,134.689,134.689,134.639,134.66,139599999.0
2005-01-21 12:31:00,134.674,134.674,134.606,134.606,109900000.0
2005-01-21 12:32:00,134.632,134.635,134.601,134.61,108700001.0
2005-01-21 12:33:00,134.635,134.635,134.622,134.622,51099999.0
2005-01-21 12:34:00,134.612,134.642,134.596,134.642,122300001.0
2005-01-21 12:35:00,134.64,134.644,134.623,134.623,128999998.0
2005-01-21 12:36:00,134.623,134.649,134.61,134.628,109300000.0
2005-01-21 12:37:00,134.634,134.639,134.621,134.621,24000000.0
2005-01-21 12:38:00,134.63,134.651,134.629,134.631,111000003.0
2005-01-21 12:39:00,134.645,134.646,134.626,134.633,90000000.0
2005-01-21 12:40:00,134.637,134.701,134.627,134.701,94099999.0
2005-01-21 12:41:00,134.692,134.692,134.676,134.69,87299999.0
2005-01-21 12:42:00,134.682,134.684,134.657,134.657,49699999.0
2005-01-21 12:43:00,134.667,134.674,134.665,134.673,150800000.0
2005-01-21 12:44:00,134.645,134.645,134.583,134.583,124000000.0
2005-01-21 12:45:00,134.625,134.636,134.61,134.626,107400000.0
2005-01-21 12:46:00,134.637,134.639,134.6,134.6,188100000.0
2005-01-21 12:47:00,134.602,134.617,134.602,134.609,100700000.0
2005-01-21 12:48:00,134.633,134.641,134.621,134.637,119800000.0
2005-01-21 12:49:00,134.643,134.645,134.627,134.635,90800002.0
2005-01-21 12:50:00,134.645,134.645,134.606,134.606,72100000.0
2005-01-21 12:51:00,134.61,134.639,134.597,134.629,127000003.0
2005-01-21 12:52:00,134.628,134.647,134.625,134.639,61600000.0
2005-01-21 12:53:00,134.648,134.648,134.606,134.611,95899999.0
2005-01-21 12:54:00,134.596,134.618,134.596,134.611,144100000.0
2005-01-21 12:55:00,134.599,134.599,134.578,134.581,51200000.0
2005-01-21 12:56:00,134.615,134.625,134.593,134.596,102099999.0
2005-01-21 12:57:00,134.59,134.608,134.582,134.587,75200000.0
2005-01-21 12:58:00,134.591,134.591,134.537,134.545,104700001.0
2005-01-21 12:59:00,134.535,134.543,134.528,134.529,84000000.0
2005-01-21 13:00:00,134.522,134.555,134.522,134.555,73900000.0
2005-01-21 13:01:00,134.548,134.57,134.542,134.57,67799998.0
2005-01-21 13:02:00,134.569,134.579,134.567,134.569,124399998.0
2005-01-21 13:03:00,134.563,134.563,134.545,134.545,84100002.0
2005-01-21 13:04:00,134.557,134.581,134.557,134.581,37600000.0
2005-01-21 13:05:00,134.583,134.605,134.58,134.601,67100001.0
2005-01-21 13:06:00,134.597,134.597,134.579,134.579,29200000.0
2005-01-21 13:07:00,134.575,134.575,134.562,134.562,44800000.0
2005-01-21 13:08:00,134.566,134.566,134.547,134.547,77500000.0
2005-01-21 13:09:00,134.545,134.545,134.535,134.543,55100000.0
2005-01-21 13:10:00,134.54,134.545,134.518,134.522,67900000.0
2005-01-21 13:11:00,134.513,134.522,134.497,134.521,113800000.0
2005-01-21 13:12:00,134.526,134.531,134.512,134.531,72500001.0
2005-01-21 13:13:00,134.535,134.535,134.511,134.534,87499998.0
2005-01-21 13:14:00,134.545,134.577,134.526,134.548,121300002.0
2005-01-21 13:15:00,134.561,134.609,134.561,134.598,84000000.0
2005-01-21 13:16:00,134.633,134.646,134.607,134.637,98800000.0
2005-01-21 13:17:00,134.675,134.682,134.632,134.66,93500000.0
2005-01-21 13:18:00,134.673,134.673,134.656,134.668,58000000.0
2005-01-21 13:19:00,134.672,134.672,134.645,134.645,53500000.0
2005-01-21 13:20:00,134.635,134.635,134.607,134.635,109600003.0
2005-01-21 13:21:00,134.652,134.655,134.643,134.65,102799999.0
2005-01-21 13:22:00,134.657,134.657,134.643,134.643,35200000.0
2005-01-21 13:23:00,134.649,134.654,134.626,134.626,53600000.0
2005-01-21 13:24:00,134.637,134.64,134.589,134.589,95900000.0
2005-01-21 13:25:00,134.59,134.59,134.568,134.572,91300001.0
2005-01-21 13:26:00,134.577,134.59,134.568,134.59,154000001.0
2005-01-21 13:27:00,134.588,134.588,134.566,134.566,81900000.0
2005-01-21 13:28:00,134.548,134.553,134.534,134.542,129200002.0
2005-01-21 13:29:00,134.537,134.544,134.488,134.54,104500000.0
2005-01-21 13:30:00,134.564,134.572,134.552,134.553,89399999.0
2005-01-21 13:31:00,134.543,134.565,134.541,134.558,71900001.0
2005-01-21 13:32:00,134.546,134.556,134.545,134.545,119600000.0
2005-01-21 13:33:00,134.561,134.561,134.542,134.542,39999999.0
2005-01-21 13:34:00,134.547,134.553,134.539,134.553,85199999.0
2005-01-21 13:35:00,134.557,134.564,134.527,134.536,54900000.0
2005-01-21 13:36:00,134.543,134.552,134.543,134.55,56700000.0
2005-01-21 13:37:00,134.554,134.557,134.532,134.537,91199999.0
2005-01-21 13:38:00,134.563,134.565,134.542,134.554,74899999.0
2005-01-21 13:39:00,134.553,134.555,134.543,134.543,37600000.0
2005-01-21 13:40:00,134.555,134.576,134.548,134.57,124699999.0
2005-01-21 13:41:00,134.59,134.59,134.565,134.569,55499999.0
2005-01-21 13:42:00,134.572,134.575,134.558,134.565,91499999.0
2005-01-21 13:43:00,134.571,134.571,134.533,134.533,116299999.0
2005-01-21 13:44:00,134.545,134.572,134.534,134.534,131400001.0
2005-01-21 13:45:00,134.524,134.524,134.508,134.508,28800001.0
2005-01-21 13:46:00,134.494,134.506,134.489,134.505,113500000.0
2005-01-21 13:47:00,134.502,134.513,134.461,134.477,101800002.0
2005-01-21 13:48:00,134.483,134.499,134.464,134.499,133200001.0
2005-01-21 13:49:00,134.503,134.52,134.493,134.509,174299997.0
2005-01-21 13:50:00,134.515,134.516,134.497,134.497,39299999.0
2005-01-21 13:51:00,134.507,134.507,134.471,134.495,84000001.0
2005-01-21 13:52:00,134.503,134.505,134.484,134.488,107500000.0
2005-01-21 13:53:00,134.495,134.515,134.495,134.495,83600000.0
2005-01-21 13:54:00,134.51,134.517,134.498,134.498,76499998.0
2005-01-21 13:55:00,134.486,134.486,134.463,134.464,71100001.0
2005-01-21 13:56:00,134.469,134.481,134.468,134.475,116799998.0
2005-01-21 13:57:00,134.472,134.493,134.47,134.476,85300000.0
2005-01-21 13:58:00,134.478,134.506,134.478,134.498,83200000.0
2005-01-21 13:59:00,134.506,134.527,134.506,134.514,72200000.0
2005-01-21 14:00:00,134.539,134.544,134.495,134.521,113899999.0
2005-01-21 14:01:00,134.533,134.533,134.518,134.524,83899998.0
2005-01-21 14:02:00,134.509,134.509,134.487,134.494,105199998.0
2005-01-21 14:03:00,134.508,134.528,134.5,134.516,64300001.0
2005-01-21 14:04:00,134.515,134.535,134.51,134.535,120200000.0
2005-01-21 14:05:00,134.525,134.525,134.483,134.483,84699999.0
2005-01-21 14:06:00,134.51,134.538,134.495,134.522,103899998.0
2005-01-21 14:07:00,134.52,134.568,134.514,134.562,157199999.0
2005-01-21 14:08:00,134.582,134.596,134.569,134.59,166900000.0
2005-01-21 14:09:00,134.595,134.612,134.585,134.59,90300001.0
2005-01-21 14:10:00,134.595,134.602,134.586,134.586,78299999.0
2005-01-21 14:11:00,134.59,134.601,134.586,134.586,125799999.0
2005-01-21 14:12:00,134.592,134.592,134.559,134.572,97300002.0
2005-01-21 14:13:00,134.575,134.596,134.565,134.565,95200000.0
2005-01-21 14:14:00,134.587,134.587,134.554,134.56,89600000.0
2005-01-21 14:15:00,134.552,134.58,134.546,134.569,96600000.0
2005-01-21 14:16:00,134.563,134.577,134.555,134.555,85999998.0
2005-01-21 14:17:00,134.572,134.572,134.535,134.535,104199998.0
2005-01-21 14:18:00,134.523,134.555,134.523,134.545,71400002.0
2005-01-21 14:19:00,134.554,134.564,134.538,134.538,47900000.0
2005-01-21 14:20:00,134.552,134.554,134.523,134.534,89899999.0
2005-01-21 14:21:00,134.545,134.569,134.545,134.554,53600000.0
2005-01-21 14:22:00,134.576,134.576,134.547,134.554,82600002.0
2005-01-21 14:23:00,134.57,134.6,134.566,134.596,80200002.0
2005-01-21 14:24:00,134.596,134.596,134.562,134.562,59799999.0
2005-01-21 14:25:00,134.563,134.581,134.551,134.574,93400000.0
2005-01-21 14:26:00,134.578,134.588,134.571,134.571,78199998.0
2005-01-21 14:27:00,134.593,134.601,134.579,134.591,80800000.0
2005-01-21 14:28:00,134.591,134.599,134.583,134.585,77699999.0
2005-01-21 14:29:00,134.568,134.57,134.532,134.532,108900002.0
2005-01-21 14:30:00,134.563,134.571,134.55,134.55,51899999.0
2005-01-21 14:31:00,134.562,134.562,134.534,134.534,95900000.0
2005-01-21 14:32:00,134.544,134.544,134.516,134.537,91199998.0
2005-01-21 14:33:00,134.548,134.567,134.541,134.56,164899996.0
2005-01-21 14:34:00,134.577,134.593,134.566,134.566,55400000.0
2005-01-21 14:35:00,134.568,134.6,134.566,134.576,76300000.0
2005-01-21 14:36:00,134.58,134.588,134.571,134.571,72099999.0
2005-01-21 14:37:00,134.588,134.588,134.562,134.574,54000001.0
2005-01-21 14:38:00,134.579,134.579,134.556,134.556,126200001.0
2005-01-21 14:39:00,134.558,134.558,134.531,134.54,123199997.0
2005-01-21 14:40:00,134.552,134.552,134.529,134.529,78200000.0
2005-01-21 14:41:00,134.525,134.533,134.523,134.525,91400000.0
2005-01-21 14:42:00,134.54,134.552,134.518,134.518,83899999.0
2005-01-21 14:43:00,134.525,134.551,134.516,134.532,83000000.0
2005-01-21 14:44:00,134.549,134.564,134.525,134.525,111499999.0
2005-01-21 14:45:00,134.523,134.523,134.501,134.51,82900000.0
2005-01-21 14:46:00,134.514,134.525,134.493,134.493,51899999.0
2005-01-21 14:47:00,134.504,134.513,134.49,134.49,131599998.0
2005-01-21 14:48:00,134.504,134.515,134.491,134.5,142699999.0
2005-01-21 14:49:00,134.503,134.511,134.493,134.501,92600001.0
2005-01-21 14:50:00,134.514,134.52,134.491,134.501,51999999.0
2005-01-21 14:51:00,134.522,134.537,134.513,134.537,81700000.0
2005-01-21 14:52:00,134.533,134.568,134.533,134.568,57200000.0
2005-01-21 14:53:00,134.572,134.572,134.545,134.545,68400000.0
2005-01-21 14:54:00,134.551,134.551,134.538,134.543,39700000.0
2005-01-21 14:55:00,134.545,134.564,134.537,134.537,86899999.0
2005-01-21 14:56:00,134.553,134.564,134.545,134.545,128400001.0
2005-01-21 14:57:00,134.552,134.567,134.552,134.561,41500000.0
2005-01-21 14:58:00,134.569,134.574,134.545,134.547,88800001.0
2005-01-21 14:59:00,134.566,134.566,134.552,134.552,76700002.0
2005-01-21 15:00:00,134.568,134.57,134.536,134.536,92699999.0
2005-01-21 15:01:00,134.555,134.558,134.516,134.548,120699999.0
2005-01-21 15:02:00,134.55,134.563,134.55,134.553,99099999.0
2005-01-21 15:03:00,134.562,134.567,134.549,134.556,246099998.0
2005-01-21 15:04:00,134.567,134.567,134.552,134.552,72500002.0
2005-01-21 15:05:00,134.539,134.539,134.498,134.498,48800000.0
2005-01-21 15:06:00,134.506,134.519,134.499,134.508,53200000.0
2005-01-21 15:07:00,134.511,134.516,134.498,134.499,56000000.0
2005-01-21 15:08:00,134.506,134.514,134.506,134.508,53799999.0
2005-01-21 15:09:00,134.512,134.528,134.512,134.512,116499998.0
2005-01-21 15:10:00,134.524,134.551,134.524,134.527,134200004.0
2005-01-21 15:11:00,134.538,134.562,134.53,134.559,71000000.0
2005-01-21 15:12:00,134.584,134.615,134.57,134.615,131300001.0
2005-01-21 15:13:00,134.622,134.624,134.583,134.584,148100000.0
2005-01-21 15:14:00,134.599,134.607,134.568,134.568,86100000.0
2005-01-21 15:15:00,134.554,134.576,134.554,134.576,57600001.0
2005-01-21 15:16:00,134.585,134.585,134.572,134.577,130599998.0
2005-01-21 15:17:00,134.582,134.585,134.557,134.557,68799999.0
2005-01-21 15:18:00,134.571,134.583,134.561,134.569,151800001.0
2005-01-21 15:19:00,134.56,134.56,134.48,134.48,37600001.0
2005-01-21 15:20:00,134.505,134.54,134.5,134.53,53600000.0
2005-01-21 15:21:00,134.523,134.532,134.511,134.511,136299997.0
2005-01-21 15:22:00,134.518,134.551,134.516,134.542,103100000.0
2005-01-21 15:23:00,134.533,134.559,134.529,134.538,163400004.0
2005-01-21 15:24:00,134.568,134.568,134.529,134.548,150099997.0
2005-01-21 15:25:00,134.572,134.576,134.557,134.567,51400001.0
2005-01-21 15:26:00,134.586,134.597,134.565,134.565,133399998.0
2005-01-21 15:27:00,134.567,134.579,134.561,134.565,158099998.0
2005-01-21 15:28:00,134.568,134.568,134.53,134.545,106200001.0
2005-01-21 15:29:00,134.56,134.56,134.53,134.535,89600001.0
2005-01-21 15:30:00,134.542,134.542,134.522,134.522,78400000.0
2005-01-21 15:31:00,134.503,134.527,134.5,134.522,71600000.0
2005-01-21 15:32:00,134.517,134.517,134.502,134.502,97999998.0
2005-01-21 15:33:00,134.508,134.515,134.504,134.504,76800000.0
2005-01-21 15:34:00,134.502,134.504,134.476,134.487,94900000.0
2005-01-21 15:35:00,134.508,134.51,134.481,134.481,96800000.0
2005-01-21 15:36:00,134.5,134.508,134.488,134.488,166600002.0
2005-01-21 15:37:00,134.502,134.506,134.492,134.495,59700000.0
2005-01-21 15:38:00,134.501,134.501,134.485,134.489,145399998.0
2005-01-21 15:39:00,134.488,134.497,134.484,134.487,83400002.0
2005-01-21 15:40:00,134.492,134.492,134.469,134.471,71200000.0
2005-01-21 15:41:00,134.477,134.497,134.472,134.472,64499999.0
2005-01-21 15:42:00,134.473,134.5,134.471,134.475,128300000.0
2005-01-21 15:43:00,134.49,134.49,134.482,134.482,52600000.0
2005-01-21 15:44:00,134.471,134.504,134.471,134.478,89200000.0
2005-01-21 15:45:00,134.494,134.515,134.491,134.494,96799998.0
2005-01-21 15:46:00,134.495,134.498,134.483,134.483,49900001.0
2005-01-21 15:47:00,134.499,134.499,134.479,134.49,63700000.0
2005-01-21 15:48:00,134.496,134.503,134.491,134.493,88500000.0
2005-01-21 15:49:00,134.527,134.538,134.511,134.53,117499999.0
2005-01-21 15:50:00,134.548,134.55,134.531,134.54,69500000.0
2005-01-21 15:51:00,134.536,134.551,134.527,134.531,51100000.0
2005-01-21 15:52:00,134.553,134.561,134.523,134.523,54200001.0
2005-01-21 15:53:00,134.539,134.556,134.532,134.532,141200004.0
2005-01-21 15:54:00,134.54,134.557,134.533,134.539,91699999.0
2005-01-21 15:55:00,134.526,134.545,134.504,134.504,54100000.0
2005-01-21 15:56:00,134.525,134.537,134.507,134.513,149899997.0
2005-01-21 15:57:00,134.52,134.534,134.511,134.511,115500001.0
2005-01-21 15:58:00,134.517,134.546,134.513,134.517,149799999.0
2005-01-21 15:59:00,134.514,134.546,134.514,134.534,53500000.0
2005-01-21 16:00:00,134.542,134.543,134.507,134.507,49600000.0
2005-01-21 16:01:00,134.513,134.548,134.512,134.541,101900000.0
2005-01-21 16:02:00,134.559,134.559,134.515,134.515,122800002.0
2005-01-21 16:03:00,134.56,134.56,134.528,134.536,210799998.0
2005-01-21 16:04:00,134.553,134.555,134.52,134.52,69500000.0
2005-01-21 16:05:00,134.529,134.533,134.51,134.51,77999999.0
2005-01-21 16:06:00,134.527,134.535,134.509,134.512,39700000.0
2005-01-21 16:07:00,134.542,134.542,134.51,134.51,95800000.0
2005-01-21 16:08:00,134.513,134.547,134.505,134.535,99900001.0
2005-01-21 16:09:00,134.551,134.565,134.527,134.532,128600000.0
2005-01-21 16:10:00,134.552,134.552,134.511,134.528,169399999.0
2005-01-21 16:11:00,134.547,134.57,134.541,134.557,69099999.0
2005-01-21 16:12:00,134.575,134.617,134.567,134.598,74400001.0
2005-01-21 16:13:00,134.604,134.604,134.563,134.564,95999998.0
2005-01-21 16:14:00,134.575,134.587,134.563,134.576,148699999.0
2005-01-21 16:15:00,134.563,134.581,134.554,134.565,173600000.0
2005-01-21 16:16:00,134.565,134.573,134.546,134.552,154599998.0
2005-01-21 16:17:00,134.555,134.561,134.533,134.534,101399998.0
2005-01-21 16:18:00,134.558,134.558,134.534,134.544,56500000.0
2005-01-21 16:19:00,134.542,134.543,134.515,134.538,87100000.0
2005-01-21 16:20:00,134.547,134.547,134.518,134.529,159700002.0
2005-01-21 16:21:00,134.536,134.547,134.53,134.546,39000000.0
2005-01-21 16:22:00,134.52,134.562,134.52,134.552,132700001.0
2005-01-21 16:23:00,134.562,134.565,134.537,134.547,68800000.0
2005-01-21 16:24:00,134.549,134.573,134.548,134.548,29300000.0
2005-01-21 16:25:00,134.558,134.572,134.552,134.56,167600001.0
2005-01-21 16:26:00,134.549,134.573,134.549,134.565,98300000.0
2005-01-21 16:27:00,134.552,134.568,134.552,134.564,54400000.0
2005-01-21 16:28:00,134.56,134.56,134.53,134.536,121600000.0
2005-01-21 16:29:00,134.52,134.534,134.478,134.478,105200001.0
2005-01-21 16:30:00,134.479,134.516,134.471,134.516,105999997.0
2005-01-21 16:31:00,134.495,134.517,134.495,134.495,100999999.0
2005-01-21 16:32:00,134.493,134.502,134.474,134.474,25100000.0
2005-01-21 16:33:00,134.495,134.501,134.48,134.501,138100001.0
2005-01-21 16:34:00,134.487,134.51,134.48,134.48,187500000.0
2005-01-21 16:35:00,134.476,134.488,134.471,134.48,78100000.0
2005-01-21 16:36:00,134.474,134.474,134.445,134.448,118300001.0
2005-01-21 16:37:00,134.441,134.45,134.434,134.444,62400000.0
2005-01-21 16:38:00,134.445,134.465,134.44,134.445,156100001.0
2005-01-21 16:39:00,134.472,134.474,134.441,134.445,204099998.0
2005-01-21 16:40:00,134.455,134.458,134.436,134.456,104800000.0
2005-01-21 16:41:00,134.466,134.47,134.44,134.446,137500003.0
2005-01-21 16:42:00,134.462,134.471,134.441,134.441,104800000.0
2005-01-21 16:43:00,134.415,134.497,134.415,134.446,52800000.0
2005-01-21 16:44:00,134.443,134.461,134.435,134.435,92699999.0
2005-01-21 16:45:00,134.482,134.485,134.443,134.443,108100000.0
2005-01-21 16:46:00,134.435,134.447,134.43,134.43,46800000.0
2005-01-21 16:47:00,134.457,134.466,134.435,134.435,93600000.0
2005-01-21 16:48:00,134.431,134.444,134.406,134.422,66399999.0
2005-01-21 16:49:00,134.437,134.498,134.437,134.453,148799998.0
2005-01-21 16:50:00,134.455,134.461,134.419,134.42,75200000.0
2005-01-21 16:51:00,134.436,134.462,134.413,134.413,74700000.0
2005-01-21 16:52:00,134.415,134.423,134.392,134.392,82600001.0
2005-01-21 16:53:00,134.39,134.39,134.345,134.345,55999999.0
2005-01-21 16:54:00,134.294,134.294,134.198,134.198,63900001.0
2005-01-21 16:55:00,134.16,134.192,134.15,134.18,82099997.0
2005-01-21 16:56:00,134.198,134.221,134.186,134.202,161100003.0
2005-01-21 16:57:00,134.199,134.211,134.185,134.198,84700002.0
2005-01-21 16:58:00,134.203,134.271,134.195,134.265,91000000.0
2005-01-21 16:59:00,134.27,134.294,134.254,134.268,117999999.0
2005-01-21 17:00:00,134.272,134.292,134.26,134.26,95899999.0
2005-01-21 17:01:00,134.275,134.29,134.271,134.275,110799999.0
2005-01-21 17:02:00,134.263,134.308,134.254,134.275,138200000.0
2005-01-21 17:03:00,134.284,134.305,134.231,134.278,82199999.0
2005-01-21 17:04:00,134.301,134.338,134.284,134.3,170799999.0
2005-01-21 17:05:00,134.313,134.328,134.303,134.317,83900000.0
2005-01-21 17:06:00,134.343,134.343,134.298,134.298,340800001.0
2005-01-21 17:07:00,134.313,134.326,134.288,134.305,126399999.0
2005-01-21 17:08:00,134.327,134.341,134.312,134.333,99800000.0
2005-01-21 17:09:00,134.313,134.332,134.304,134.324,68200000.0
2005-01-21 17:10:00,134.308,134.345,134.295,134.311,140500002.0
2005-01-21 17:11:00,134.335,134.372,134.325,134.369,117500000.0
2005-01-21 17:12:00,134.363,134.371,134.355,134.355,51900000.0
2005-01-21 17:13:00,134.359,134.369,134.352,134.363,79500000.0
2005-01-21 17:14:00,134.388,134.39,134.348,134.371,94299998.0
2005-01-21 17:15:00,134.386,134.386,134.327,134.327,99400001.0
2005-01-21 17:16:00,134.362,134.385,134.338,134.382,129300000.0
2005-01-21 17:17:00,134.377,134.432,134.377,134.418,178500002.0
2005-01-21 17:18:00,134.432,134.432,134.387,134.4,96599999.0
2005-01-21 17:19:00,134.379,134.404,134.367,134.367,93699999.0
2005-01-21 17:20:00,134.375,134.38,134.35,134.35,67200002.0
2005-01-21 17:21:00,134.355,134.36,134.35,134.353,121900000.0
2005-01-21 17:22:00,134.358,134.369,134.324,134.335,133200002.0
2005-01-21 17:23:00,134.342,134.348,134.315,134.333,98600000.0
2005-01-21 17:24:00,134.339,134.345,134.305,134.305,86500002.0
2005-01-21 17:25:00,134.304,134.314,134.268,134.279,55899999.0
2005-01-21 17:26:00,134.29,134.3,134.273,134.28,140900001.0
2005-01-21 17:27:00,134.285,134.285,134.266,134.274,86299999.0
2005-01-21 17:28:00,134.273,134.273,134.238,134.24,41500000.0
2005-01-21 17:29:00,134.238,134.283,134.231,134.281,58500000.0
2005-01-21 17:30:00,134.273,134.278,134.258,134.258,102600000.0
2005-01-21 17:31:00,134.264,134.276,134.256,134.276,92399998.0
2005-01-21 17:32:00,134.267,134.267,134.207,134.207,46400000.0
2005-01-21 17:33:00,134.191,134.233,134.191,134.226,100199998.0
2005-01-21 17:34:00,134.238,134.246,134.224,134.241,82299998.0
2005-01-21 17:35:00,134.25,134.25,134.204,134.207,68000002.0
2005-01-21 17:36:00,134.222,134.224,134.184,134.184,109899999.0
2005-01-21 17:37:00,134.188,134.201,134.181,134.193,132400002.0
2005-01-21 17:38:00,134.21,134.222,134.199,134.219,67099999.0
2005-01-21 17:39:00,134.226,134.24,134.22,134.23,142599997.0
2005-01-21 17:40:00,134.228,134.228,134.222,134.225,59100002.0
2005-01-21 17:41:00,134.247,134.249,134.219,134.219,76499999.0
2005-01-21 17:42:00,134.23,134.24,134.216,134.231,117999997.0
2005-01-21 17:43:00,134.234,134.234,134.186,134.19,103500001.0
2005-01-21 17:44:00,134.199,134.202,134.188,134.19,68600000.0
2005-01-21 17:45:00,134.195,134.195,134.161,134.175,101499998.0
2005-01-21 17:46:00,134.17,134.197,134.166,134.185,94699998.0
2005-01-21 17:47:00,134.203,134.223,134.197,134.2,108800000.0
2005-01-21 17:48:00,134.225,134.225,134.189,134.195,73600000.0
2005-01-21 17:49:00,134.191,134.207,134.183,134.183,136499998.0
2005-01-21 17:50:00,134.205,134.233,134.199,134.224,137700001.0
2005-01-21 17:51:00,134.221,134.223,134.208,134.209,67200000.0
2005-01-21 17:52:00,134.208,134.223,134.202,134.223,74500000.0
2005-01-21 17:53:00,134.224,134.229,134.212,134.215,150399998.0
2005-01-21 17:54:00,134.239,134.256,134.223,134.223,64300001.0
2005-01-21 17:55:00,134.212,134.212,134.196,134.196,88899999.0
2005-01-21 17:56:00,134.194,134.194,134.16,134.16,92700000.0
2005-01-21 17:57:00,134.162,134.165,134.141,134.141,55500001.0
2005-01-21 17:58:00,134.155,134.19,134.155,134.187,193799999.0
2005-01-21 17:59:00,134.214,134.225,134.174,134.174,111799996.0
2005-01-21 18:00:00,134.175,134.214,134.175,134.193,97499998.0
2005-01-21 18:01:00,134.199,134.242,134.189,134.22,1271299991.0
2005-01-21 18:02:00,133.99,134.03,133.99,134.01,1951299987.0
2005-01-21 18:03:00,134.247,134.254,134.217,134.224,1951299987.0
2005-01-21 18:04:00,134.233,134.262,134.233,134.243,1347800000.0
2005-01-21 18:05:00,134.265,134.265,134.24,134.248,1685199997.0
2005-01-21 18:06:00,134.245,134.277,134.23,134.23,964499995.0
2005-01-21 18:07:00,134.24,134.24,134.215,134.227,1979899989.0
2005-01-21 18:08:00,134.23,134.25,134.23,134.235,1593000001.0
2005-01-21 18:09:00,134.233,134.233,134.216,134.22,1383399989.0
2005-01-21 18:10:00,134.237,134.246,134.223,134.223,1085799996.0
2005-01-21 18:11:00,134.225,134.225,134.188,134.193,591499997.0
2005-01-21 18:12:00,134.212,134.24,134.201,134.22,1056099994.0
2005-01-21 18:13:00,134.221,134.226,134.177,134.187,1125400002.0
2005-01-21 18:14:00,134.198,134.247,134.196,134.221,1592199997.0
2005-01-21 18:15:00,134.235,134.254,134.227,134.232,1659899993.0
2005-01-21 18:16:00,134.234,134.234,134.192,134.199,1493200004.0
2005-01-21 18:17:00,134.202,134.255,134.192,134.242,864700002.0
2005-01-21 18:18:00,134.254,134.266,134.226,134.262,471099997.0
2005-01-21 18:19:00,134.261,134.261,134.209,134.215,677200002.0
2005-01-21 18:20:00,134.249,134.309,134.223,134.282,1803699998.0
2005-01-21 18:21:00,134.301,134.301,134.253,134.256,1063099997.0
2005-01-21 18:22:00,134.243,134.257,134.16,134.16,1076600001.0
2005-01-21 18:23:00,134.155,134.155,134.11,134.119,1485000004.0
2005-01-21 18:24:00,134.127,134.144,134.106,134.125,1151299999.0
2005-01-21 18:25:00,134.134,134.174,134.119,134.153,1240700001.0
2005-01-21 18:26:00,134.161,134.2,134.16,134.183,1080799995.0
2005-01-21 18:27:00,134.181,134.203,134.175,134.188,529600000.0
2005-01-21 18:28:00,134.2,134.203,134.153,134.17,720999999.0
2005-01-21 18:29:00,134.171,134.171,134.124,134.155,924999996.0
2005-01-21 18:30:00,134.172,134.172,134.104,134.152,538900002.0
2005-01-21 18:31:00,134.173,134.194,134.173,134.192,792100004.0
2005-01-21 18:32:00,134.191,134.218,134.167,134.167,1359799992.0
2005-01-21 18:33:00,134.165,134.174,134.096,134.167,1503200000.0
2005-01-21 18:34:00,134.179,134.211,134.162,134.204,1196999989.0
2005-01-21 18:35:00,134.225,134.235,134.195,134.195,1269099997.0
2005-01-21 18:36:00,134.201,134.235,134.182,134.232,684200002.0
2005-01-21 18:37:00,134.236,134.262,134.215,134.225,706499996.0
2005-01-21 18:38:00,134.236,134.259,134.217,134.227,315600002.0
2005-01-21 18:39:00,134.24,134.25,134.204,134.205,357299998.0
2005-01-21 18:40:00,134.198,134.219,134.175,134.189,912199992.0
2005-01-21 18:41:00,134.194,134.217,134.183,134.205,436099998.0
2005-01-21 18:42:00,134.2,134.21,134.117,134.117,724899996.0
2005-01-21 18:43:00,134.122,134.126,134.078,134.093,257500001.0
2005-01-21 18:44:00,134.109,134.126,134.098,134.109,404600003.0
2005-01-21 18:45:00,134.118,134.127,134.094,134.118,375600001.0
2005-01-21 18:46:00,134.123,134.152,134.116,134.144,652300000.0
2005-01-21 18:47:00,134.136,134.138,134.094,134.094,194800001.0
2005-01-21 18:48:00,134.105,134.134,134.102,134.122,545500001.0
2005-01-21 18:49:00,134.142,134.191,134.137,134.163,444399999.0
2005-01-21 18:50:00,134.175,134.175,134.127,134.149,853999993.0
2005-01-21 18:51:00,134.15,134.15,134.064,134.073,355600001.0
2005-01-21 18:52:00,134.066,134.066,134.026,134.028,748300000.0
2005-01-21 18:53:00,134.016,134.016,133.957,133.966,986800006.0
2005-01-21 18:54:00,133.958,133.975,133.925,133.937,752899996.0
2005-01-21 18:55:00,133.949,134.03,133.949,134.022,844500003.0
2005-01-21 18:56:00,134.045,134.059,134.023,134.043,483599999.0
2005-01-21 18:57:00,134.064,134.064,134.022,134.029,673400000.0
2005-01-21 18:58:00,134.065,134.077,134.021,134.054,637799999.0
2005-01-21 18:59:00,134.058,134.079,134.026,134.046,650499995.0
2005-01-21 19:00:00,134.038,134.039,134.009,134.02,276699998.0
2005-01-21 19:01:00,134.018,134.028,133.955,133.955,301999997.0
2005-01-21 19:02:00,133.986,134.01,133.972,133.987,290899998.0
2005-01-21 19:03:00,134.004,134.031,134.004,134.01,825799996.0
2005-01-21 19:04:00,134.003,134.022,134.002,134.011,376900000.0
2005-01-21 19:05:00,134.033,134.035,134.007,134.018,613499997.0
2005-01-21 19:06:00,134.024,134.051,134.018,134.034,868100001.0
2005-01-21 19:07:00,134.055,134.055,134.02,134.02,1133000003.0
2005-01-21 19:08:00,134.039,134.055,134.023,134.037,761399992.0
2005-01-21 19:09:00,134.026,134.048,134.023,134.028,681699999.0
2005-01-21 19:10:00,134.041,134.052,134.021,134.05,217600001.0
2005-01-21 19:11:00,134.05,134.072,134.024,134.059,379500002.0
2005-01-21 19:12:00,134.081,134.107,134.076,134.095,400600001.0
2005-01-21 19:13:00,134.095,134.106,134.082,134.084,140300000.0
2005-01-21 19:14:00,134.082,134.119,134.078,134.1,200999999.0
2005-01-21 19:15:00,134.117,134.155,134.109,134.143,985699998.0
2005-01-21 19:16:00,134.153,134.153,134.083,134.084,334100000.0
2005-01-21 19:17:00,134.073,134.11,134.041,134.087,435600000.0
2005-01-21 19:18:00,134.1,134.145,134.092,134.13,290799999.0
2005-01-21 19:19:00,134.153,134.153,134.084,134.096,579799998.0
2005-01-21 19:20:00,134.089,134.089,134.04,134.043,307700001.0
2005-01-21 19:21:00,134.067,134.086,134.057,134.086,539199998.0
2005-01-21 19:22:00,134.063,134.081,134.052,134.075,84400000.0
2005-01-21 19:23:00,134.085,134.093,134.068,134.087,1284600001.0
2005-01-21 19:24:00,134.077,134.091,134.057,134.062,584099997.0
2005-01-21 19:25:00,134.062,134.082,134.061,134.062,596900003.0
2005-01-21 19:26:00,134.076,134.095,134.062,134.083,1191600002.0
2005-01-21 19:27:00,134.075,134.097,134.069,134.089,641899995.0
2005-01-21 19:28:00,134.09,134.093,134.073,134.085,677800004.0
2005-01-21 19:29:00,134.088,134.099,134.072,134.086,479199993.0
2005-01-21 19:30:00,134.092,134.103,134.074,134.074,670400002.0
2005-01-21 19:31:00,134.068,134.084,134.047,134.047,778500006.0
2005-01-21 19:32:00,134.052,134.085,134.046,134.052,683700002.0
2005-01-21 19:33:00,134.051,134.068,134.049,134.049,470500000.0
2005-01-21 19:34:00,134.043,134.048,134.029,134.029,758400004.0
2005-01-21 19:35:00,134.036,134.063,134.036,134.042,707499997.0
2005-01-21 19:36:00,134.049,134.08,134.049,134.055,450099999.0
2005-01-21 19:37:00,134.052,134.065,134.041,134.06,121000001.0
2005-01-21 19:38:00,134.063,134.063,134.035,134.035,675699995.0
2005-01-21 19:39:00,134.045,134.05,134.029,134.047,677600001.0
2005-01-21 19:40:00,134.052,134.053,134.036,134.05,563600000.0
2005-01-21 19:41:00,134.041,134.058,134.019,134.043,852599998.0
2005-01-21 19:42:00,134.063,134.079,134.049,134.049,483299996.0
2005-01-21 19:43:00,134.051,134.061,134.035,134.035,232400001.0
2005-01-21 19:44:00,134.049,134.1,134.013,134.088,527200002.0
2005-01-21 19:45:00,134.084,134.089,134.069,134.086,132600000.0
2005-01-21 19:46:00,134.087,134.091,134.074,134.074,304099999.0
2005-01-21 19:47:00,134.076,134.076,134.042,134.064,218899999.0
2005-01-21 19:48:00,134.071,134.102,134.064,134.091,762700006.0
2005-01-21 19:49:00,134.049,134.14,134.049,134.122,266899996.0
2005-01-21 19:50:00,134.124,134.124,134.077,134.09,438300001.0
2005-01-21 19:51:00,134.08,134.1,134.077,134.092,314300000.0
2005-01-21 19:52:00,134.103,134.103,134.044,134.058,482500000.0
2005-01-21 19:53:00,134.063,134.08,134.057,134.068,453300004.0
2005-01-21 19:54:00,134.066,134.078,134.053,134.065,365000004.0
2005-01-21 19:55:00,134.075,134.079,134.053,134.053,270899999.0
2005-01-21 19:56:00,134.054,134.054,134.012,134.038,325299996.0
2005-01-21 19:57:00,134.041,134.045,133.994,134.043,619099997.0
2005-01-21 19:58:00,134.045,134.055,134.03,134.038,548899998.0
2005-01-21 19:59:00,134.042,134.093,134.031,134.084,540100002.0
2005-01-21 20:00:00,134.108,134.126,134.079,134.108,159399998.0
2005-01-21 20:01:00,134.112,134.143,134.097,134.118,459299997.0
2005-01-21 20:02:00,134.134,134.151,134.122,134.134,320799998.0
2005-01-21 20:03:00,134.161,134.161,134.109,134.124,259500001.0
2005-01-21 20:04:00,134.12,134.15,134.11,134.12,404400003.0
2005-01-21 20:05:00,134.126,134.158,134.118,134.158,575499998.0
2005-01-21 20:06:00,134.161,134.162,134.126,134.147,586700005.0
2005-01-21 20:07:00,134.148,134.196,134.148,134.196,218900000.0
2005-01-21 20:08:00,134.195,134.195,134.165,134.165,759700001.0
2005-01-21 20:09:00,134.163,134.163,134.13,134.149,381399998.0
2005-01-21 20:10:00,134.148,134.158,134.111,134.124,222299999.0
2005-01-21 20:11:00,134.125,134.133,134.108,134.125,786799993.0
2005-01-21 20:12:00,134.119,134.129,134.099,134.11,965499996.0
2005-01-21 20:13:00,134.116,134.116,134.092,134.099,262200000.0
2005-01-21 20:14:00,134.077,134.094,134.071,134.093,437599996.0
2005-01-21 20:15:00,134.075,134.116,134.075,134.085,773200006.0
2005-01-21 20:16:00,134.077,134.106,134.077,134.103,591599999.0
2005-01-21 20:17:00,134.105,134.152,134.091,134.152,184699999.0
2005-01-21 20:18:00,134.151,134.178,134.09,134.177,114199999.0
2005-01-21 20:19:00,134.183,134.183,134.098,134.17,702199997.0
2005-01-21 20:20:00,134.174,134.183,134.146,134.183,208999998.0
2005-01-21 20:21:00,134.18,134.18,134.14,134.169,576999996.0
2005-01-21 20:22:00,134.17,134.198,134.158,134.178,461599998.0
2005-01-21 20:23:00,134.195,134.238,134.188,134.212,511799998.0
2005-01-21 20:24:00,134.223,134.223,134.168,134.168,189399999.0
2005-01-21 20:25:00,134.183,134.19,134.174,134.174,591200003.0
2005-01-21 20:26:00,134.165,134.165,134.132,134.134,383399997.0
2005-01-21 20:27:00,134.15,134.167,134.144,134.164,704200002.0
2005-01-21 20:28:00,134.158,134.161,134.138,134.151,1090599996.0
2005-01-21 20:29:00,134.159,134.168,134.144,134.148,1159200005.0
2005-01-21 20:30:00,134.146,134.146,134.105,134.137,1840899988.0
2005-01-21 20:31:00,134.138,134.15,134.122,134.14,1285099991.0
2005-01-21 20:32:00,134.149,134.161,134.133,134.133,1184199998.0
2005-01-21 20:33:00,134.138,134.144,134.121,134.134,455400001.0
2005-01-21 20:34:00,134.137,134.147,134.112,134.13,272599998.0
2005-01-21 20:35:00,134.128,134.134,134.114,134.117,422100004.0
2005-01-21 20:36:00,134.121,134.128,134.107,134.127,504599999.0
2005-01-21 20:37:00,134.114,134.125,134.112,134.113,464000003.0
2005-01-21 20:38:00,134.132,134.137,134.119,134.125,775699994.0
2005-01-21 20:39:00,134.133,134.163,134.111,134.142,628000002.0
2005-01-21 20:40:00,134.143,134.166,134.137,134.157,947099992.0
2005-01-21 20:41:00,134.155,134.171,134.155,134.16,519200000.0
2005-01-21 20:42:00,134.153,134.159,134.115,134.146,409999998.0
2005-01-21 20:43:00,134.152,134.167,134.149,134.159,399899999.0
2005-01-21 20:44:00,134.161,134.161,134.108,134.108,750200002.0
2005-01-21 20:45:00,134.148,134.175,134.142,134.167,639900001.0
2005-01-21 20:46:00,134.186,134.19,134.106,134.121,747200001.0
2005-01-21 20:47:00,134.125,134.141,134.109,134.13,659300004.0
2005-01-21 20:48:00,134.152,134.16,134.139,134.144,499599998.0
2005-01-21 20:49:00,134.153,134.168,134.153,134.164,481899997.0
2005-01-21 20:50:00,134.16,134.175,134.157,134.157,992999998.0
2005-01-21 20:51:00,134.153,134.156,134.139,134.156,378899998.0
2005-01-21 20:52:00,134.16,134.17,134.156,134.161,238700002.0
2005-01-21 20:53:00,134.178,134.18,134.164,134.169,1016300003.0
2005-01-21 20:54:00,134.16,134.164,134.146,134.149,219099999.0
2005-01-21 20:55:00,134.157,134.161,134.139,134.143,781799994.0
2005-01-21 20:56:00,134.137,134.166,134.137,134.147,857600008.0
2005-01-21 20:57:00,134.139,134.159,134.13,134.13,673899997.0
2005-01-21 20:58:00,134.14,134.152,134.132,134.133,1316400003.0
2005-01-21 20:59:00,134.135,134.155,134.135,134.135,1507399996.0
2005-01-21 21:00:00,134.131,134.148,134.129,134.146,1105600003.0
2005-01-21 21:01:00,134.149,134.149,134.126,134.13,1126500000.0
2005-01-21 21:02:00,134.123,134.144,134.123,134.132,556099997.0
2005-01-21 21:03:00,134.15,134.156,134.127,134.127,1005500008.0
2005-01-21 21:04:00,134.133,134.144,134.124,134.124,423399999.0
2005-01-21 21:05:00,134.146,134.146,134.13,134.131,451299999.0
2005-01-21 21:06:00,134.145,134.145,134.127,134.136,546799999.0
2005-01-21 21:07:00,134.151,134.163,134.143,134.158,405199998.0
2005-01-21 21:08:00,134.159,134.166,134.149,134.149,392000001.0
2005-01-21 21:09:00,134.162,134.162,134.151,134.151,216599998.0
2005-01-21 21:10:00,134.15,134.165,134.143,134.15,373100004.0
2005-01-21 21:11:00,134.155,134.167,134.152,134.154,356699997.0
2005-01-21 21:12:00,134.171,134.177,134.158,134.169,450100000.0
2005-01-21 21:13:00,134.173,134.189,134.171,134.173,653900000.0
2005-01-21 21:14:00,134.15,134.157,134.124,134.142,787899999.0
2005-01-21 21:15:00,134.138,134.147,134.12,134.124,732599998.0
2005-01-21 21:16:00,134.121,134.143,134.054,134.143,629899994.0
2005-01-21 21:17:00,134.069,134.146,134.069,134.128,760099999.0
2005-01-21 21:18:00,134.143,134.143,134.119,134.13,298999999.0
2005-01-21 21:19:00,134.122,134.137,134.109,134.114,523899998.0
2005-01-21 21:20:00,134.111,134.121,134.101,134.109,1098999998.0
2005-01-21 21:21:00,134.117,134.12,134.1,134.1,749499999.0
2005-01-21 21:22:00,134.108,134.113,134.072,134.077,905100003.0
2005-01-21 21:23:00,134.083,134.099,134.073,134.073,645300008.0
2005-01-21 21:24:00,134.066,134.088,134.066,134.084,498000004.0
2005-01-21 21:25:00,134.091,134.091,134.062,134.062,713799995.0
2005-01-21 21:26:00,134.074,134.081,134.059,134.08,387699999.0
2005-01-21 21:27:00,134.088,134.096,134.073,134.096,217499996.0
2005-01-21 21:28:00,134.094,134.101,134.091,134.091,137200001.0
2005-01-21 21:29:00,134.095,134.123,134.095,134.113,291099998.0
2005-01-21 21:30:00,134.12,134.131,134.102,134.126,241100000.0
2005-01-21 21:31:00,134.123,134.123,134.118,134.12,105299999.0
2005-01-21 21:32:00,134.127,134.131,134.113,134.12,781700000.0
2005-01-21 21:33:00,134.121,134.125,134.116,134.12,134699996.0
2005-01-21 21:34:00,134.122,134.122,134.05,134.106,259900002.0
2005-01-21 21:35:00,134.105,134.105,134.08,134.08,282300000.0
2005-01-21 21:36:00,134.089,134.097,134.083,134.085,232699998.0
2005-01-21 21:37:00,134.102,134.102,134.088,134.088,118100002.0
2005-01-21 21:38:00,134.097,134.097,134.083,134.09,98399998.0
2005-01-21 21:39:00,134.096,134.096,134.075,134.075,249099998.0
2005-01-21 21:40:00,134.073,134.09,134.073,134.078,315400000.0
2005-01-21 21:41:00,134.107,134.107,134.077,134.093,100399999.0
2005-01-21 21:42:00,134.093,134.093,134.071,134.092,391800002.0
2005-01-21 21:43:00,134.107,134.136,134.065,134.095,362799996.0
2005-01-21 21:44:00,134.094,134.114,134.094,134.099,654299998.0
2005-01-21 21:45:00,134.109,134.109,134.085,134.091,418399993.0
2005-01-21 21:46:00,134.09,134.095,134.087,134.087,570199999.0
2005-01-21 21:47:00,134.088,134.095,134.077,134.094,433400003.0
2005-01-21 21:48:00,134.082,134.099,134.082,134.095,165699999.0
2005-01-21 21:49:00,134.072,134.091,134.072,134.073,130799998.0
2005-01-21 21:50:00,134.076,134.076,134.036,134.05,119099998.0
2005-01-21 21:51:00,134.044,134.058,134.039,134.051,114300002.0
2005-01-21 21:52:00,134.043,134.075,134.043,134.059,141200001.0
2005-01-21 21:53:00,134.068,134.068,134.05,134.054,85000000.0
2005-01-21 21:54:00,134.059,134.074,134.059,134.062,93600000.0
2005-01-21 21:55:00,134.067,134.067,134.026,134.057,140500000.0
2005-01-21 21:56:00,134.048,134.049,134.009,134.017,77600000.0
2005-01-21 21:57:00,134.019,134.024,133.997,134.011,168800001.0
2005-01-21 21:58:00,134.015,134.046,134.012,134.038,139700003.0
2005-01-21 21:59:00,134.031,134.049,134.031,134.032,93400001.0
2005-01-21 22:00:00,134.034,134.034,134.002,134.014,204000000.0
2005-01-21 22:01:00,134.027,134.033,134.007,134.007,408299998.0
2005-01-21 22:02:00,134.04,134.067,134.028,134.046,428400001.0
2005-01-21 22:03:00,134.054,134.054,134.03,134.03,113399999.0
2005-01-21 22:04:00,134.037,134.051,134.036,134.042,269700002.0
2005-01-21 22:05:00,134.042,134.042,134.021,134.03,83099999.0
2005-01-21 22:06:00,134.046,134.046,134.033,134.033,102199999.0
2005-01-21 22:07:00,134.045,134.045,134.017,134.021,92799998.0
2005-01-21 22:08:00,134.031,134.031,134.014,134.018,221199999.0
2005-01-21 22:09:00,134.019,134.04,134.019,134.033,43699999.0
2005-01-21 22:10:00,134.047,134.047,134.034,134.039,94800002.0
2005-01-21 22:11:00,134.03,134.03,134.005,134.022,180999999.0
2005-01-21 22:12:00,134.043,134.044,134.015,134.028,202900002.0
2005-01-21 22:13:00,134.025,134.025,134.006,134.022,63800001.0
2005-01-21 22:14:00,134.035,134.035,134.022,134.026,153700001.0
2005-01-21 22:15:00,134.027,134.027,134.015,134.015,158400001.0
2005-01-21 22:16:00,134.014,134.014,133.989,133.989,128199998.0
2005-01-21 22:17:00,134.0,134.0,133.983,133.983,90599999.0
2005-01-21 22:18:00,133.99,133.996,133.985,133.985,156799998.0
2005-01-21 22:19:00,133.983,133.995,133.982,133.982,111900000.0
2005-01-21 22:20:00,133.978,133.991,133.977,133.979,165899999.0
2005-01-21 22:21:00,133.982,133.982,133.965,133.966,52800002.0
2005-01-21 22:22:00,133.966,133.975,133.964,133.97,189599999.0
2005-01-21 22:23:00,133.971,133.975,133.96,133.962,248300001.0
2005-01-21 22:24:00,133.968,133.991,133.966,133.988,109500002.0
2005-01-21 22:25:00,134.005,134.009,133.979,133.979,202099997.0
2005-01-21 22:26:00,133.981,133.981,133.969,133.969,128300002.0
2005-01-21 22:27:00,133.961,133.976,133.948,133.953,579899998.0
2005-01-21 22:28:00,133.95,133.95,133.932,133.937,235200000.0
2005-01-21 22:29:00,133.946,133.971,133.946,133.97,131799999.0
2005-01-21 22:30:00,133.967,133.967,133.944,133.944,43000001.0
2005-01-21 22:31:00,133.939,133.946,133.913,133.918,167200001.0
2005-01-21 22:32:00,133.914,133.914,133.884,133.914,169100001.0
2005-01-21 22:33:00,133.925,133.941,133.924,133.937,290700000.0
2005-01-21 22:34:00,133.939,133.943,133.925,133.938,260400000.0
2005-01-21 22:35:00,133.942,133.954,133.939,133.94,149000000.0
2005-01-21 22:36:00,133.952,133.958,133.94,133.94,479699999.0
2005-01-21 22:37:00,133.955,133.961,133.941,133.952,270799997.0
2005-01-21 22:38:00,133.982,133.982,133.929,133.972,204100000.0
2005-01-21 22:39:00,133.974,133.991,133.961,133.975,302599996.0
2005-01-21 22:40:00,133.985,134.007,133.977,133.989,424900000.0
2005-01-21 22:41:00,133.995,134.0,133.973,133.982,95199999.0
2005-01-21 22:42:00,133.996,133.996,133.978,133.978,180900000.0
2005-01-21 22:43:00,133.986,133.996,133.97,133.984,184100003.0
2005-01-21 22:44:00,134.007,134.025,134.001,134.017,190400001.0
2005-01-21 22:45:00,134.027,134.05,134.003,134.009,213700000.0
2005-01-21 22:46:00,134.026,134.028,134.018,134.02,82699998.0
2005-01-21 22:47:00,134.034,134.042,134.034,134.037,127699999.0
2005-01-21 22:48:00,134.03,134.045,133.987,134.02,297199997.0
2005-01-21 22:49:00,134.027,134.035,134.015,134.024,283399997.0
2005-01-21 22:50:00,134.013,134.018,134.004,134.013,189000002.0
2005-01-21 22:51:00,134.019,134.019,133.959,134.009,276799998.0
2005-01-21 22:52:00,134.017,134.024,134.015,134.022,246900001.0
2005-01-21 22:53:00,134.018,134.029,134.015,134.024,190599998.0
2005-01-21 22:54:00,134.026,134.03,134.021,134.024,180100000.0
2005-01-21 22:55:00,134.033,134.037,133.999,133.999,113000000.0
2005-01-21 22:56:00,134.004,134.031,134.004,134.006,128399997.0
2005-01-21 22:57:00,134.001,134.038,134.0,134.0,222999999.0
2005-01-21 22:58:00,134.004,134.015,134.001,134.001,117000003.0
2005-01-21 22:59:00,134.003,134.003,133.97,133.983,163399999.0
2005-01-21 23:00:00,134.019,134.019,133.987,133.988,75800001.0
2005-01-21 23:01:00,134.009,134.012,133.994,133.996,104300000.0
2005-01-21 23:02:00,134.01,134.022,133.999,134.007,81899999.0
2005-01-21 23:03:00,133.998,133.998,133.97,133.97,90400001.0
2005-01-21 23:04:00,134.002,134.023,133.989,133.99,114800001.0
2005-01-21 23:05:00,134.011,134.031,134.006,134.007,116700001.0
2005-01-21 23:06:00,134.01,134.01,134.01,134.01,48700000.0
2005-01-21 23:07:00,134.016,134.017,134.001,134.01,84499999.0
2005-01-21 23:08:00,133.993,134.014,133.992,134.0,160999997.0
2005-01-21 23:09:00,134.015,134.018,134.002,134.018,109600001.0
2005-01-21 23:10:00,134.013,134.016,134.001,134.001,58200001.0
2005-01-21 23:11:00,134.002,134.008,133.984,133.984,66399999.0
2005-01-21 23:12:00,134.002,134.015,134.002,134.014,107700000.0
2005-01-21 23:13:00,134.004,134.013,133.993,134.011,108600001.0
2005-01-21 23:14:00,134.001,134.009,133.994,133.994,43700000.0
2005-01-21 23:15:00,133.994,134.005,133.987,133.987,79699999.0
2005-01-21 23:16:00,134.009,134.009,133.977,133.985,116900000.0
2005-01-21 23:17:00,134.015,134.019,133.991,134.006,147000000.0
2005-01-21 23:18:00,134.006,134.009,134.006,134.009,16800000.0
2005-01-21 23:19:00,134.005,134.01,133.987,133.987,66500001.0
2005-01-21 23:20:00,134.008,134.008,133.983,133.983,74699998.0
2005-01-21 23:21:00,134.011,134.018,134.001,134.001,34100000.0
2005-01-21 23:22:00,134.007,134.007,133.988,133.991,149600004.0
2005-01-21 23:23:00,133.997,134.015,133.997,134.002,77000001.0
2005-01-21 23:24:00,133.997,133.997,133.97,133.982,27100000.0
2005-01-21 23:25:00,133.986,133.986,133.958,133.958,34400000.0
2005-01-21 23:26:00,133.966,133.966,133.946,133.947,62799999.0
2005-01-21 23:27:00,133.944,133.953,133.941,133.953,48400000.0
2005-01-21 23:28:00,133.955,133.962,133.944,133.952,168799999.0
2005-01-21 23:29:00,133.963,133.963,133.931,133.932,171300002.0
2005-01-21 23:30:00,133.938,133.938,133.917,133.917,40500000.0
2005-01-21 23:31:00,133.934,133.934,133.903,133.903,68299999.0
2005-01-21 23:32:00,133.901,133.901,133.899,133.899,23200000.0
2005-01-21 23:33:00,133.911,133.911,133.898,133.9,35800000.0
2005-01-21 23:34:00,133.898,133.904,133.891,133.891,147299997.0
2005-01-21 23:35:00,133.898,133.912,133.893,133.912,95399998.0
2005-01-21 23:36:00,133.911,133.935,133.911,133.921,108899999.0
2005-01-21 23:37:00,133.928,133.933,133.919,133.933,67200000.0
2005-01-21 23:38:00,133.928,133.939,133.924,133.924,140600000.0
2005-01-21 23:39:00,133.946,133.946,133.926,133.934,38400000.0
2005-01-21 23:40:00,133.936,133.946,133.925,133.933,148699999.0
2005-01-21 23:41:00,133.922,133.949,133.918,133.936,120199999.0
2005-01-21 23:42:00,133.923,133.925,133.902,133.92,90900000.0
2005-01-21 23:43:00,133.908,133.918,133.885,133.916,123599998.0
2005-01-21 23:44:00,133.901,133.911,133.883,133.89,89399999.0
2005-01-21 23:45:00,133.887,133.896,133.874,133.874,107299997.0
2005-01-21 23:46:00,133.902,133.906,133.889,133.889,97899999.0
2005-01-21 23:47:00,133.901,133.901,133.835,133.835,39600000.0
2005-01-21 23:48:00,133.88,133.887,133.858,133.865,113699999.0
2005-01-21 23:49:00,133.872,133.872,133.815,133.815,66300000.0
2005-01-21 23:50:00,133.863,133.882,133.857,133.862,159200000.0
2005-01-21 23:51:00,133.877,133.885,133.869,133.877,46500000.0
2005-01-21 23:52:00,133.842,133.885,133.842,133.873,121200003.0
2005-01-21 23:53:00,133.864,133.88,133.861,133.861,159099999.0
2005-01-21 23:54:00,133.88,133.88,133.814,133.814,85799999.0
2005-01-21 23:55:00,133.857,133.876,133.855,133.855,84700000.0
2005-01-21 23:56:00,133.845,133.88,133.845,133.875,165500004.0
2005-01-21 23:57:00,133.878,133.894,133.864,133.894,67400002.0
2005-01-21 23:58:00,133.902,133.903,133.877,133.881,105600000.0
2005-01-21 23:59:00,133.872,133.906,133.865,133.906,143600000.0
2005-01-24 00:00:00,133.953,134.005,133.953,133.986,45600000.0
2005-01-24 00:01:00,133.998,133.998,133.972,133.972,70300000.0
2005-01-24 00:02:00,133.993,133.999,133.97,133.97,53600000.0
2005-01-24 00:03:00,133.962,133.994,133.956,133.97,134200003.0
2005-01-24 00:04:00,133.945,134.01,133.945,134.01,109000001.0
2005-01-24 00:05:00,134.033,134.057,134.012,134.023,148500000.0
2005-01-24 00:06:00,134.015,134.054,134.015,134.028,87200002.0
2005-01-24 00:07:00,134.022,134.041,134.005,134.005,45600000.0
2005-01-24 00:08:00,134.009,134.043,133.974,133.974,118099998.0
2005-01-24 00:09:00,134.029,134.053,134.028,134.053,58899999.0
2005-01-24 00:10:00,134.037,134.051,134.033,134.033,146000001.0
2005-01-24 00:11:00,134.023,134.051,134.023,134.051,59899999.0
2005-01-24 00:12:00,134.042,134.042,134.003,134.008,108499997.0
2005-01-24 00:13:00,134.006,134.019,133.99,133.994,46200000.0
2005-01-24 00:14:00,133.966,134.002,133.966,133.998,119600000.0
2005-01-24 00:15:00,133.993,134.003,133.986,133.994,180099998.0
2005-01-24 00:16:00,133.985,133.996,133.957,133.995,201700000.0
2005-01-24 00:17:00,133.975,133.975,133.952,133.964,135000000.0
2005-01-24 00:18:00,133.95,133.978,133.939,133.978,52000000.0
2005-01-24 00:19:00,133.983,133.99,133.941,133.941,65599999.0
2005-01-24 00:20:00,133.927,133.993,133.927,133.993,91899999.0
2005-01-24 00:21:00,133.982,133.987,133.927,133.94,168600003.0
2005-01-24 00:22:00,133.948,133.972,133.921,133.938,94799999.0
2005-01-24 00:23:00,133.978,133.994,133.952,133.991,76199999.0
2005-01-24 00:24:00,133.978,133.978,133.93,133.941,99400000.0
2005-01-24 00:25:00,133.993,133.994,133.975,133.994,106500000.0
2005-01-24 00:26:00,133.992,133.994,133.973,133.973,77499999.0
2005-01-24 00:27:00,133.997,134.01,133.995,134.002,126399996.0
2005-01-24 00:28:00,133.988,134.003,133.988,133.991,82599999.0
2005-01-24 00:29:00,134.0,134.0,133.966,133.989,63899999.0
2005-01-24 00:30:00,133.98,134.004,133.959,133.959,112199999.0
2005-01-24 00:31:00,133.935,133.983,133.935,133.973,71899999.0
2005-01-24 00:32:00,133.972,133.986,133.953,133.958,135800000.0
2005-01-24 00:33:00,134.002,134.002,133.966,133.999,71900002.0
2005-01-24 00:34:00,133.996,134.008,133.989,134.003,111300001.0
2005-01-24 00:35:00,133.993,134.016,133.982,134.016,88700001.0
2005-01-24 00:36:00,133.987,134.02,133.987,134.015,97100001.0
2005-01-24 00:37:00,134.052,134.065,134.023,134.056,93000002.0
2005-01-24 00:38:00,134.044,134.048,133.998,133.998,93600001.0
2005-01-24 00:39:00,134.011,134.042,134.009,134.042,56200000.0
2005-01-24 00:40:00,134.005,134.028,134.005,134.025,57499999.0
2005-01-24 00:41:00,134.013,134.046,134.011,134.032,75700000.0
2005-01-24 00:42:00,133.996,134.039,133.996,134.039,134799999.0
2005-01-24 00:43:00,134.055,134.055,133.997,134.038,94500001.0
2005-01-24 00:44:00,134.03,134.04,134.002,134.036,84500001.0
2005-01-24 00:45:00,134.043,134.048,134.031,134.045,75299998.0
2005-01-24 00:46:00,134.006,134.012,134.006,134.006,55200000.0
2005-01-24 00:47:00,133.998,134.059,133.998,134.059,41400000.0
2005-01-24 00:48:00,134.073,134.08,134.061,134.077,117100000.0
2005-01-24 00:49:00,134.093,134.093,134.029,134.029,82299999.0
2005-01-24 00:50:00,134.036,134.086,134.036,134.086,81499999.0
2005-01-24 00:51:00,134.058,134.097,134.058,134.09,97999999.0
2005-01-24 00:52:00,134.086,134.095,134.048,134.054,111799998.0
2005-01-24 00:53:00,134.038,134.038,133.99,134.015,104200001.0
2005-01-24 00:54:00,134.018,134.037,134.002,134.019,100599998.0
2005-01-24 00:55:00,134.01,134.079,134.01,134.079,166000003.0
2005-01-24 00:56:00,134.082,134.103,134.06,134.06,92800000.0
2005-01-24 00:57:00,134.1,134.109,134.068,134.089,108699999.0
2005-01-24 00:58:00,134.085,134.106,134.075,134.1,50200000.0
2005-01-24 00:59:00,134.105,134.105,134.055,134.066,42400000.0
2005-01-24 01:00:00,134.004,134.096,134.004,134.09,78000000.0
2005-01-24 01:01:00,134.075,134.088,134.067,134.067,49000000.0
2005-01-24 01:02:00,134.048,134.093,134.048,134.07,61500001.0
2005-01-24 01:03:00,134.07,134.087,134.051,134.064,114800001.0
2005-01-24 01:04:00,134.068,134.075,134.065,134.07,160100000.0
2005-01-24 01:05:00,134.093,134.104,134.084,134.092,94799998.0
2005-01-24 01:06:00,134.066,134.066,134.061,134.061,21599999.0
2005-01-24 01:07:00,134.065,134.09,134.049,134.049,110199997.0
2005-01-24 01:08:00,134.06,134.069,134.06,134.067,112899999.0
2005-01-24 01:09:00,134.073,134.102,134.073,134.099,37900000.0
2005-01-24 01:10:00,134.093,134.107,134.081,134.087,149500000.0
2005-01-24 01:11:00,134.093,134.123,134.081,134.113,97900000.0
2005-01-24 01:12:00,134.131,134.131,134.103,134.103,141499999.0
2005-01-24 01:13:00,134.097,134.097,134.076,134.078,122699999.0
2005-01-24 01:14:00,134.08,134.085,134.072,134.072,16800000.0
2005-01-24 01:15:00,134.088,134.091,134.08,134.08,122700002.0
2005-01-24 01:16:00,134.086,134.087,134.078,134.08,174200002.0
2005-01-24 01:17:00,134.073,134.093,134.069,134.083,218699998.0
2005-01-24 01:18:00,134.078,134.097,134.053,134.09,78300001.0
2005-01-24 01:19:00,134.092,134.095,134.077,134.084,127500000.0
2005-01-24 01:20:00,134.101,134.101,134.072,134.073,130200001.0
2005-01-24 01:21:00,134.06,134.098,134.06,134.098,151300002.0
2005-01-24 01:22:00,134.086,134.096,134.079,134.095,121999998.0
2005-01-24 01:23:00,134.085,134.091,133.995,134.026,92800000.0
2005-01-24 01:24:00,134.039,134.054,134.033,134.033,86899999.0
2005-01-24 01:25:00,134.04,134.04,134.038,134.038,9600000.0
2005-01-24 01:26:00,134.038,134.048,134.027,134.04,113300001.0
2005-01-24 01:27:00,134.043,134.043,134.03,134.03,43999999.0
2005-01-24 01:28:00,134.036,134.036,134.02,134.02,32000000.0
2005-01-24 01:29:00,134.042,134.061,134.032,134.054,172800002.0
2005-01-24 01:30:00,134.087,134.095,134.048,134.095,127199997.0
2005-01-24 01:31:00,134.107,134.118,134.105,134.114,142700002.0
2005-01-24 01:32:00,134.108,134.108,134.083,134.093,117900001.0
2005-01-24 01:33:00,134.085,134.094,134.084,134.09,96799998.0
2005-01-24 01:34:00,134.105,134.106,134.066,134.072,54700000.0
2005-01-24 01:35:00,134.079,134.101,134.076,134.097,74800000.0
2005-01-24 01:36:00,134.092,134.092,134.075,134.091,168900001.0
2005-01-24 01:37:00,134.089,134.106,134.085,134.106,93600000.0
2005-01-24 01:38:00,134.122,134.129,134.115,134.115,56200000.0
2005-01-24 01:39:00,134.115,134.115,134.103,134.11,120899999.0
2005-01-24 01:40:00,134.11,134.11,134.102,134.11,80700000.0
2005-01-24 01:41:00,134.123,134.13,134.115,134.115,136199998.0
2005-01-24 01:42:00,134.118,134.122,134.111,134.112,179799997.0
2005-01-24 01:43:00,134.104,134.108,134.068,134.104,194199998.0
2005-01-24 01:44:00,134.109,134.113,134.101,134.101,97500001.0
2005-01-24 01:45:00,134.103,134.107,134.101,134.106,50800000.0
2005-01-24 01:46:00,134.102,134.108,134.102,134.108,65800001.0
2005-01-24 01:47:00,134.105,134.117,134.105,134.106,71600000.0
2005-01-24 01:48:00,134.113,134.13,134.113,134.13,40000000.0
2005-01-24 01:49:00,134.127,134.128,134.104,134.104,72900000.0
2005-01-24 01:50:00,134.114,134.13,134.109,134.122,142499998.0
2005-01-24 01:51:00,134.13,134.13,134.099,134.103,47400000.0
2005-01-24 01:52:00,134.105,134.114,134.103,134.108,63099999.0
2005-01-24 01:53:00,134.107,134.114,134.091,134.114,88500001.0
2005-01-24 01:54:00,134.12,134.12,134.092,134.092,66400001.0
2005-01-24 01:55:00,134.108,134.108,134.098,134.108,82700002.0
2005-01-24 01:56:00,134.098,134.098,134.006,134.036,120700000.0
2005-01-24 01:57:00,134.051,134.062,134.051,134.056,51199999.0
2005-01-24 01:58:00,134.052,134.066,134.052,134.058,161399993.0
2005-01-24 01:59:00,134.075,134.084,134.057,134.069,43600000.0
2005-01-24 02:00:00,134.076,134.088,134.076,134.077,70000000.0
2005-01-24 02:01:00,134.075,134.075,134.065,134.065,69000000.0
2005-01-24 02:02:00,134.071,134.077,134.054,134.054,57500000.0
2005-01-24 02:03:00,134.087,134.095,134.06,134.07,122999998.0
2005-01-24 02:04:00,134.078,134.115,134.07,134.113,107499997.0
2005-01-24 02:05:00,134.098,134.098,134.043,134.043,36000001.0
2005-01-24 02:06:00,134.056,134.084,134.054,134.076,129500000.0
2005-01-24 02:07:00,134.066,134.097,134.061,134.085,127999999.0
2005-01-24 02:08:00,134.083,134.09,134.058,134.058,57500000.0
2005-01-24 02:09:00,134.079,134.079,134.05,134.059,150600002.0
2005-01-24 02:10:00,134.07,134.09,134.07,134.09,118600000.0
2005-01-24 02:11:00,134.088,134.098,134.083,134.095,186400000.0
2005-01-24 02:12:00,134.084,134.089,134.074,134.083,114000001.0
2005-01-24 02:13:00,134.078,134.094,134.073,134.086,163799997.0
2005-01-24 02:14:00,134.074,134.081,134.063,134.063,102700001.0
2005-01-24 02:15:00,134.084,134.096,134.084,134.09,145500003.0
2005-01-24 02:16:00,134.086,134.111,134.085,134.111,93100000.0
2005-01-24 02:17:00,134.118,134.12,134.082,134.092,99500000.0
2005-01-24 02:18:00,134.109,134.109,134.094,134.097,84800001.0
2005-01-24 02:19:00,134.098,134.114,134.095,134.095,85300001.0
2005-01-24 02:20:00,134.093,134.107,134.082,134.093,135099998.0
2005-01-24 02:21:00,134.107,134.109,134.084,134.084,62399999.0
2005-01-24 02:22:00,134.075,134.107,134.068,134.101,28600000.0
2005-01-24 02:23:00,134.1,134.1,134.081,134.082,92800001.0
2005-01-24 02:24:00,134.092,134.093,134.082,134.084,124800001.0
2005-01-24 02:25:00,134.088,134.088,134.077,134.079,83899998.0
2005-01-24 02:26:00,134.085,134.1,134.085,134.095,86499999.0
2005-01-24 02:27:00,134.097,134.117,134.097,134.117,71900001.0
2005-01-24 02:28:00,134.11,134.11,134.098,134.1,23500000.0
2005-01-24 02:29:00,134.094,134.113,134.091,134.108,73400000.0
2005-01-24 02:30:00,134.08,134.113,134.08,134.113,84800000.0
2005-01-24 02:31:00,134.118,134.118,134.092,134.1,125499996.0
2005-01-24 02:32:00,134.101,134.117,134.096,134.115,129900002.0
2005-01-24 02:33:00,134.119,134.123,134.104,134.109,60400000.0
2005-01-24 02:34:00,134.12,134.123,134.118,134.12,37400000.0
2005-01-24 02:35:00,134.128,134.13,134.1,134.1,123700000.0
2005-01-24 02:36:00,134.09,134.113,134.072,134.095,105600001.0
2005-01-24 02:37:00,134.083,134.087,134.082,134.082,64000000.0
2005-01-24 02:38:00,134.09,134.096,134.081,134.089,97299999.0
2005-01-24 02:39:00,134.084,134.109,134.084,134.101,82600000.0
2005-01-24 02:40:00,134.094,134.103,134.089,134.092,136400003.0
2005-01-24 02:41:00,134.091,134.091,134.082,134.082,34300000.0
2005-01-24 02:42:00,134.075,134.084,134.063,134.07,156600005.0
2005-01-24 02:43:00,134.085,134.085,134.066,134.07,113300001.0
2005-01-24 02:44:00,134.089,134.094,134.071,134.094,94100000.0
2005-01-24 02:45:00,134.078,134.112,134.077,134.108,122900001.0
2005-01-24 02:46:00,134.111,134.114,134.107,134.112,130600000.0
2005-01-24 02:47:00,134.123,134.123,134.093,134.112,63099999.0
2005-01-24 02:48:00,134.108,134.108,134.101,134.101,64000001.0
2005-01-24 02:49:00,134.108,134.119,134.104,134.116,102500001.0
2005-01-24 02:50:00,134.106,134.12,134.103,134.103,110199997.0
2005-01-24 02:51:00,134.097,134.109,134.09,134.093,75200000.0
2005-01-24 02:52:00,134.109,134.115,134.094,134.104,106100003.0
2005-01-24 02:53:00,134.107,134.107,134.082,134.087,50100000.0
2005-01-24 02:54:00,134.087,134.101,134.077,134.088,132000000.0
2005-01-24 02:55:00,134.079,134.079,134.061,134.061,30400000.0
2005-01-24 02:56:00,134.059,134.059,134.01,134.016,127199999.0
2005-01-24 02:57:00,134.033,134.033,133.995,134.0,85600002.0
2005-01-24 02:58:00,134.023,134.023,133.989,134.002,171800002.0
2005-01-24 02:59:00,134.01,134.014,133.991,133.995,80300000.0
2005-01-24 03:00:00,134.022,134.036,134.001,134.001,152300001.0
2005-01-24 03:01:00,134.028,134.029,134.009,134.015,50500000.0
2005-01-24 03:02:00,134.02,134.034,133.992,133.992,77900000.0
2005-01-24 03:03:00,134.033,134.034,134.005,134.018,220600001.0
2005-01-24 03:04:00,134.015,134.028,134.011,134.013,182600001.0
2005-01-24 03:05:00,134.034,134.034,133.999,134.019,180899999.0
2005-01-24 03:06:00,134.031,134.031,134.007,134.02,74700001.0
2005-01-24 03:07:00,134.005,134.023,134.005,134.02,156099999.0
2005-01-24 03:08:00,134.021,134.021,133.988,133.988,91900000.0
2005-01-24 03:09:00,134.0,134.033,134.0,134.028,39200000.0
2005-01-24 03:10:00,134.036,134.038,134.03,134.038,99000000.0
2005-01-24 03:11:00,134.055,134.062,134.031,134.062,117499999.0
2005-01-24 03:12:00,134.055,134.074,134.046,134.065,129299998.0
2005-01-24 03:13:00,134.075,134.075,134.048,134.056,115800002.0
2005-01-24 03:14:00,134.061,134.061,134.024,134.025,150299999.0
2005-01-24 03:15:00,134.058,134.059,134.022,134.035,158400002.0
2005-01-24 03:16:00,134.016,134.024,134.009,134.014,105000000.0
2005-01-24 03:17:00,134.02,134.029,134.016,134.024,51700000.0
2005-01-24 03:18:00,134.022,134.025,134.019,134.025,149499999.0
2005-01-24 03:19:00,134.025,134.03,134.006,134.006,69100002.0
2005-01-24 03:20:00,134.012,134.012,133.989,133.992,121400001.0
2005-01-24 03:21:00,134.01,134.01,133.973,133.973,50500000.0
2005-01-24 03:22:00,133.974,133.994,133.974,133.99,193500004.0
2005-01-24 03:23:00,133.991,133.995,133.988,133.992,53200000.0
2005-01-24 03:24:00,133.994,134.011,133.994,134.008,116900000.0
2005-01-24 03:25:00,134.012,134.02,134.01,134.017,174700001.0
2005-01-24 03:26:00,134.021,134.026,134.014,134.014,55700000.0
2005-01-24 03:27:00,134.016,134.019,134.016,134.019,61500000.0
2005-01-24 03:28:00,134.011,134.012,133.996,134.007,97599999.0
2005-01-24 03:29:00,134.012,134.016,134.011,134.011,91700000.0
2005-01-24 03:30:00,134.008,134.008,133.996,134.006,208499999.0
2005-01-24 03:31:00,134.003,134.008,133.999,134.002,74000000.0
2005-01-24 03:32:00,134.012,134.014,133.995,133.995,82300002.0
2005-01-24 03:33:00,133.985,134.006,133.978,133.985,121700001.0
2005-01-24 03:34:00,133.984,133.985,133.965,133.965,69500001.0
2005-01-24 03:35:00,133.972,133.986,133.962,133.965,42100000.0
2005-01-24 03:36:00,133.967,133.979,133.965,133.97,123300000.0
2005-01-24 03:37:00,133.978,133.987,133.978,133.987,171899998.0
2005-01-24 03:38:00,133.98,134.009,133.98,134.003,177300000.0
2005-01-24 03:39:00,134.008,134.008,133.989,133.995,46700000.0
2005-01-24 03:40:00,134.0,134.001,133.998,133.998,45600000.0
2005-01-24 03:41:00,134.012,134.028,134.004,134.014,61200000.0
2005-01-24 03:42:00,134.037,134.037,134.023,134.023,93999998.0
2005-01-24 03:43:00,134.033,134.036,134.025,134.03,110500000.0
2005-01-24 03:44:00,134.038,134.054,134.032,134.041,89300002.0
2005-01-24 03:45:00,134.052,134.059,134.046,134.053,49600000.0
2005-01-24 03:46:00,134.068,134.068,134.052,134.052,95899998.0
2005-01-24 03:47:00,134.035,134.037,134.023,134.027,103400002.0
2005-01-24 03:48:00,134.031,134.066,134.031,134.053,180400001.0
2005-01-24 03:49:00,134.052,134.052,134.038,134.038,15400000.0
2005-01-24 03:50:00,134.028,134.03,134.012,134.016,127499998.0
2005-01-24 03:51:00,134.027,134.027,134.018,134.018,27099999.0
2005-01-24 03:52:00,134.016,134.016,134.014,134.014,5600000.0
2005-01-24 03:53:00,134.015,134.022,134.012,134.012,75100000.0
2005-01-24 03:54:00,134.008,134.018,134.008,134.017,36000000.0
2005-01-24 03:55:00,134.008,134.012,134.008,134.012,27400000.0
2005-01-24 03:56:00,134.012,134.031,134.012,134.022,48799999.0
2005-01-24 03:57:00,134.03,134.041,134.023,134.039,57400000.0
2005-01-24 03:58:00,134.037,134.037,134.014,134.017,145899998.0
2005-01-24 03:59:00,134.029,134.039,134.023,134.039,110900000.0
2005-01-24 04:00:00,134.038,134.046,134.038,134.042,49300000.0
2005-01-24 04:01:00,134.036,134.045,134.03,134.037,136900000.0
2005-01-24 04:02:00,134.038,134.052,134.035,134.041,155799998.0
2005-01-24 04:03:00,134.047,134.047,134.031,134.031,17400000.0
2005-01-24 04:04:00,134.029,134.041,134.021,134.024,43900000.0
2005-01-24 04:05:00,134.011,134.026,133.993,134.013,40000000.0
2005-01-24 04:06:00,134.008,134.03,133.993,134.022,144999999.0
2005-01-24 04:07:00,134.025,134.025,134.0,134.008,136099998.0
2005-01-24 04:08:00,134.021,134.022,134.012,134.014,98299998.0
2005-01-24 04:09:00,134.027,134.037,134.006,134.026,103799998.0
2005-01-24 04:10:00,134.03,134.03,134.013,134.023,61899999.0
2005-01-24 04:11:00,134.034,134.041,134.02,134.029,71400000.0
2005-01-24 04:12:00,134.029,134.047,134.029,134.035,84699997.0
2005-01-24 04:13:00,134.04,134.047,134.025,134.043,67199999.0
2005-01-24 04:14:00,134.039,134.048,134.023,134.028,71500001.0
2005-01-24 04:15:00,134.027,134.041,134.027,134.036,117200000.0
2005-01-24 04:16:00,134.037,134.045,134.021,134.021,66400000.0
2005-01-24 04:17:00,134.048,134.048,134.034,134.034,149499999.0
2005-01-24 04:18:00,134.029,134.043,134.029,134.039,67100000.0
2005-01-24 04:19:00,134.044,134.046,134.031,134.036,87099998.0
2005-01-24 04:20:00,134.045,134.05,134.019,134.019,98000000.0
2005-01-24 04:21:00,134.029,134.039,134.023,134.023,205599996.0
2005-01-24 04:22:00,134.021,134.034,134.006,134.028,90100000.0
2005-01-24 04:23:00,134.016,134.039,134.016,134.027,149900001.0
2005-01-24 04:24:00,134.023,134.033,134.009,134.009,98000002.0
2005-01-24 04:25:00,134.003,134.05,134.003,134.043,76700000.0
2005-01-24 04:26:00,134.049,134.049,134.027,134.029,70899999.0
2005-01-24 04:27:00,134.035,134.052,134.035,134.035,81100000.0
2005-01-24 04:28:00,134.036,134.057,134.036,134.057,120300001.0
2005-01-24 04:29:00,134.051,134.051,134.023,134.023,81799999.0
2005-01-24 04:30:00,134.035,134.048,134.035,134.048,57500001.0
2005-01-24 04:31:00,134.051,134.057,134.044,134.051,128600002.0
2005-01-24 04:32:00,134.061,134.069,134.046,134.063,142700003.0
2005-01-24 04:33:00,134.081,134.081,134.063,134.071,50100000.0
2005-01-24 04:34:00,134.082,134.087,134.08,134.087,77400000.0
2005-01-24 04:35:00,134.082,134.108,134.082,134.085,110300000.0
2005-01-24 04:36:00,134.083,134.093,134.083,134.093,53700001.0
2005-01-24 04:37:00,134.077,134.096,134.077,134.09,91400000.0
2005-01-24 04:38:00,134.102,134.115,134.102,134.106,52600001.0
2005-01-24 04:39:00,134.108,134.108,134.097,134.097,149800003.0
2005-01-24 04:40:00,134.107,134.107,134.09,134.105,118399999.0
2005-01-24 04:41:00,134.097,134.118,134.095,134.115,73000000.0
2005-01-24 04:42:00,134.11,134.128,134.108,134.108,146199998.0
2005-01-24 04:43:00,134.109,134.151,134.109,134.135,70700000.0
2005-01-24 04:44:00,134.16,134.16,134.132,134.147,57300000.0
2005-01-24 04:45:00,134.14,134.149,134.128,134.128,114900001.0
2005-01-24 04:46:00,134.138,134.167,134.138,134.16,79700000.0
2005-01-24 04:47:00,134.159,134.163,134.146,134.152,85700000.0
2005-01-24 04:48:00,134.158,134.158,134.147,134.147,4800000.0
2005-01-24 04:49:00,134.149,134.153,134.135,134.135,62800000.0
2005-01-24 04:50:00,134.135,134.141,134.131,134.131,28300000.0
2005-01-24 04:51:00,134.145,134.16,134.145,134.151,148000000.0
2005-01-24 04:52:00,134.141,134.144,134.141,134.144,43299999.0
2005-01-24 04:53:00,134.144,134.146,134.144,134.146,15500000.0
2005-01-24 04:54:00,134.145,134.145,134.112,134.112,63800000.0
2005-01-24 04:55:00,134.122,134.13,134.118,134.124,104499999.0
2005-01-24 04:56:00,134.139,134.141,134.125,134.126,110700001.0
2005-01-24 04:57:00,134.125,134.134,134.125,134.129,100300003.0
2005-01-24 04:58:00,134.136,134.154,134.136,134.141,136899997.0
2005-01-24 04:59:00,134.143,134.146,134.14,134.141,55200000.0
2005-01-24 05:00:00,134.141,134.149,134.122,134.122,59200000.0
2005-01-24 05:01:00,134.12,134.129,134.109,134.127,81399999.0
2005-01-24 05:02:00,134.124,134.126,134.114,134.121,67000000.0
2005-01-24 05:03:00,134.13,134.13,134.114,134.117,87599999.0
2005-01-24 05:04:00,134.127,134.134,134.127,134.131,94800000.0
2005-01-24 05:05:00,134.132,134.141,134.124,134.135,133700002.0
2005-01-24 05:06:00,134.127,134.139,134.122,134.131,42200000.0
2005-01-24 05:07:00,134.128,134.128,134.11,134.11,11400000.0
2005-01-24 05:08:00,134.121,134.131,134.11,134.125,65100000.0
2005-01-24 05:09:00,134.13,134.13,134.11,134.13,123200002.0
2005-01-24 05:10:00,134.134,134.141,134.121,134.121,144500003.0
2005-01-24 05:11:00,134.137,134.137,134.119,134.13,70200000.0
2005-01-24 05:12:00,134.125,134.133,134.122,134.129,58400001.0
2005-01-24 05:13:00,134.14,134.149,134.138,134.138,62500000.0
2005-01-24 05:14:00,134.147,134.147,134.127,134.129,133000001.0
2005-01-24 05:15:00,134.141,134.155,134.137,134.143,156500002.0
2005-01-24 05:16:00,134.144,134.158,134.144,134.155,105900000.0
2005-01-24 05:17:00,134.151,134.168,134.148,134.149,58400000.0
2005-01-24 05:18:00,134.17,134.192,134.161,134.171,179400006.0
2005-01-24 05:19:00,134.195,134.197,134.181,134.195,141299997.0
2005-01-24 05:20:00,134.217,134.217,134.192,134.199,172299999.0
2005-01-24 05:21:00,134.197,134.205,134.18,134.18,106100000.0
2005-01-24 05:22:00,134.191,134.198,134.185,134.185,129799999.0
2005-01-24 05:23:00,134.174,134.185,134.174,134.18,123999999.0
2005-01-24 05:24:00,134.187,134.188,134.169,134.171,126999997.0
2005-01-24 05:25:00,134.184,134.184,134.179,134.179,5600000.0
2005-01-24 05:26:00,134.185,134.194,134.185,134.187,55999999.0
2005-01-24 05:27:00,134.21,134.215,134.191,134.195,148600000.0
2005-01-24 05:28:00,134.2,134.213,134.189,134.189,95000000.0
2005-01-24 05:29:00,134.209,134.215,134.198,134.21,84699999.0
2005-01-24 05:30:00,134.211,134.211,134.205,134.205,22400000.0
2005-01-24 05:31:00,134.206,134.232,134.206,134.225,65600001.0
2005-01-24 05:32:00,134.235,134.242,134.217,134.227,164800002.0
2005-01-24 05:33:00,134.245,134.245,134.219,134.232,38400000.0
2005-01-24 05:34:00,134.228,134.228,134.203,134.204,111699999.0
2005-01-24 05:35:00,134.215,134.229,134.215,134.218,86499997.0
2005-01-24 05:36:00,134.215,134.227,134.205,134.215,105800002.0
2005-01-24 05:37:00,134.206,134.227,134.206,134.221,98299998.0
2005-01-24 05:38:00,134.226,134.226,134.224,134.224,5800000.0
2005-01-24 05:39:00,134.219,134.219,134.211,134.211,14300000.0
2005-01-24 05:40:00,134.205,134.225,134.205,134.225,127800000.0
2005-01-24 05:41:00,134.22,134.226,134.207,134.207,116500001.0
2005-01-24 05:42:00,134.217,134.217,134.207,134.208,76800000.0
2005-01-24 05:43:00,134.215,134.215,134.207,134.207,36200000.0
2005-01-24 05:44:00,134.215,134.226,134.214,134.214,188399999.0
2005-01-24 05:45:00,134.228,134.228,134.211,134.222,84700000.0
2005-01-24 05:46:00,134.224,134.224,134.21,134.214,66699999.0
2005-01-24 05:47:00,134.222,134.245,134.222,134.244,90200000.0
2005-01-24 05:48:00,134.252,134.267,134.218,134.218,132599997.0
2005-01-24 05:49:00,134.257,134.257,134.217,134.239,58900000.0
2005-01-24 05:50:00,134.252,134.258,134.252,134.258,93299999.0
2005-01-24 05:51:00,134.258,134.269,134.252,134.252,120299999.0
2005-01-24 05:52:00,134.245,134.262,134.245,134.256,69500001.0
2005-01-24 05:53:00,134.263,134.271,134.243,134.243,61000000.0
2005-01-24 05:54:00,134.262,134.262,134.247,134.249,69599998.0
2005-01-24 05:55:00,134.258,134.258,134.25,134.252,36000000.0
2005-01-24 05:56:00,134.247,134.248,134.239,134.248,146899997.0
2005-01-24 05:57:00,134.256,134.268,134.254,134.254,75100000.0
2005-01-24 05:58:00,134.25,134.255,134.24,134.25,101300000.0
2005-01-24 05:59:00,134.249,134.26,134.246,134.25,128299997.0
2005-01-24 06:00:00,134.252,134.265,134.246,134.253,96200000.0
2005-01-24 06:01:00,134.257,134.26,134.244,134.244,121399998.0
2005-01-24 06:02:00,134.241,134.249,134.236,134.242,63999999.0
2005-01-24 06:03:00,134.242,134.248,134.237,134.237,142500001.0
2005-01-24 06:04:00,134.249,134.256,134.249,134.256,77900000.0
2005-01-24 06:05:00,134.257,134.257,134.241,134.25,70199998.0
2005-01-24 06:06:00,134.229,134.237,134.213,134.235,112300000.0
2005-01-24 06:07:00,134.231,134.245,134.227,134.238,78600000.0
2005-01-24 06:08:00,134.254,134.254,134.231,134.24,115000002.0
2005-01-24 06:09:00,134.237,134.24,134.228,134.232,105899998.0
2005-01-24 06:10:00,134.232,134.232,134.217,134.217,68999999.0
2005-01-24 06:11:00,134.227,134.231,134.223,134.23,66400000.0
2005-01-24 06:12:00,134.229,134.24,134.224,134.225,46200000.0
2005-01-24 06:13:00,134.23,134.238,134.221,134.227,39400000.0
2005-01-24 06:14:00,134.241,134.241,134.223,134.223,61100001.0
2005-01-24 06:15:00,134.229,134.229,134.209,134.22,75000001.0
2005-01-24 06:16:00,134.232,134.241,134.228,134.238,101300002.0
2005-01-24 06:17:00,134.233,134.237,134.214,134.237,129500003.0
2005-01-24 06:18:00,134.235,134.241,134.221,134.224,73500000.0
2005-01-24 06:19:00,134.228,134.24,134.225,134.228,44000000.0
2005-01-24 06:20:00,134.228,134.232,134.217,134.217,61200000.0
2005-01-24 06:21:00,134.223,134.223,134.205,134.211,105799999.0
2005-01-24 06:22:00,134.212,134.229,134.212,134.215,52799999.0
2005-01-24 06:23:00,134.23,134.23,134.201,134.211,134000001.0
2005-01-24 06:24:00,134.221,134.228,134.202,134.21,224700001.0
2005-01-24 06:25:00,134.221,134.221,134.197,134.202,107100001.0
2005-01-24 06:26:00,134.21,134.221,134.207,134.219,113000000.0
2005-01-24 06:27:00,134.23,134.256,134.221,134.243,137899998.0
2005-01-24 06:28:00,134.259,134.26,134.232,134.232,98900000.0
2005-01-24 06:29:00,134.26,134.26,134.244,134.253,98700001.0
2005-01-24 06:30:00,134.248,134.248,134.24,134.24,66299999.0
2005-01-24 06:31:00,134.248,134.248,134.242,134.242,100199997.0
2005-01-24 06:32:00,134.257,134.258,134.228,134.242,85800002.0
2005-01-24 06:33:00,134.248,134.248,134.234,134.245,117599998.0
2005-01-24 06:34:00,134.247,134.247,134.23,134.23,31099999.0
2005-01-24 06:35:00,134.232,134.256,134.232,134.251,35200000.0
2005-01-24 06:36:00,134.262,134.262,134.249,134.253,31200000.0
2005-01-24 06:37:00,134.253,134.253,134.24,134.24,40700000.0
2005-01-24 06:38:00,134.247,134.247,134.237,134.238,30400000.0
2005-01-24 06:39:00,134.243,134.251,134.238,134.238,101399999.0
2005-01-24 06:40:00,134.236,134.249,134.235,134.235,166999998.0
2005-01-24 06:41:00,134.245,134.251,134.238,134.242,61499999.0
2005-01-24 06:42:00,134.248,134.248,134.237,134.237,81399999.0
2005-01-24 06:43:00,134.245,134.26,134.242,134.242,126799997.0
2005-01-24 06:44:00,134.257,134.257,134.229,134.229,52800000.0
2005-01-24 06:45:00,134.234,134.258,134.234,134.246,52000000.0
2005-01-24 06:46:00,134.244,134.247,134.233,134.233,87099999.0
2005-01-24 06:47:00,134.247,134.251,134.245,134.249,150799999.0
2005-01-24 06:48:00,134.251,134.251,134.233,134.233,86500000.0
2005-01-24 06:49:00,134.235,134.241,134.227,134.235,110199999.0
2005-01-24 06:50:00,134.23,134.241,134.227,134.235,93199999.0
2005-01-24 06:51:00,134.229,134.231,134.219,134.222,90999999.0
2005-01-24 06:52:00,134.215,134.244,134.215,134.236,38800000.0
2005-01-24 06:53:00,134.219,134.228,134.216,134.225,141899997.0
2005-01-24 06:54:00,134.217,134.225,134.215,134.215,61599999.0
2005-01-24 06:55:00,134.213,134.217,134.2,134.2,47800000.0
2005-01-24 06:56:00,134.222,134.222,134.201,134.202,111999998.0
2005-01-24 06:57:00,134.198,134.205,134.188,134.204,71599999.0
2005-01-24 06:58:00,134.206,134.206,134.186,134.195,95500000.0
2005-01-24 06:59:00,134.202,134.202,134.183,134.183,97699998.0
2005-01-24 07:00:00,134.198,134.203,134.185,134.185,122900001.0
2005-01-24 07:01:00,134.177,134.181,134.17,134.178,109299997.0
2005-01-24 07:02:00,134.168,134.168,134.156,134.156,38700000.0
2005-01-24 07:03:00,134.162,134.165,134.16,134.161,144699999.0
2005-01-24 07:04:00,134.172,134.184,134.172,134.172,117000000.0
2005-01-24 07:05:00,134.163,134.18,134.163,134.165,61099999.0
2005-01-24 07:06:00,134.169,134.182,134.167,134.176,183599997.0
2005-01-24 07:07:00,134.187,134.192,134.187,134.188,49600001.0
2005-01-24 07:08:00,134.188,134.204,134.188,134.199,67000000.0
2005-01-24 07:09:00,134.204,134.211,134.196,134.207,79400000.0
2005-01-24 07:10:00,134.201,134.209,134.199,134.2,73200002.0
2005-01-24 07:11:00,134.193,134.205,134.19,134.191,86600000.0
2005-01-24 07:12:00,134.196,134.203,134.196,134.2,40800000.0
2005-01-24 07:13:00,134.205,134.205,134.196,134.2,29800000.0
2005-01-24 07:14:00,134.192,134.197,134.185,134.19,54700000.0
2005-01-24 07:15:00,134.195,134.208,134.189,134.189,94400000.0
2005-01-24 07:16:00,134.203,134.226,134.203,134.22,198100001.0
2005-01-24 07:17:00,134.209,134.209,134.189,134.205,103899997.0
2005-01-24 07:18:00,134.2,134.205,134.187,134.187,74300000.0
2005-01-24 07:19:00,134.183,134.184,134.183,134.183,18400000.0
2005-01-24 07:20:00,134.183,134.193,134.175,134.181,99500002.0
2005-01-24 07:21:00,134.19,134.19,134.168,134.168,53800000.0
2005-01-24 07:22:00,134.167,134.17,134.165,134.165,45700000.0
2005-01-24 07:23:00,134.177,134.182,134.173,134.182,111599998.0
2005-01-24 07:24:00,134.18,134.18,134.172,134.177,38400001.0
2005-01-24 07:25:00,134.168,134.17,134.148,134.148,75100000.0
2005-01-24 07:26:00,134.148,134.16,134.146,134.151,139900000.0
2005-01-24 07:27:00,134.145,134.145,134.117,134.117,75199999.0
2005-01-24 07:28:00,134.129,134.14,134.127,134.133,63600000.0
2005-01-24 07:29:00,134.127,134.14,134.127,134.132,142600000.0
2005-01-24 07:30:00,134.133,134.133,134.125,134.125,27200000.0
2005-01-24 07:31:00,134.126,134.126,134.109,134.111,112899998.0
2005-01-24 07:32:00,134.123,134.131,134.123,134.127,46700001.0
2005-01-24 07:33:00,134.13,134.134,134.122,134.122,129900002.0
2005-01-24 07:34:00,134.13,134.132,134.124,134.128,69800000.0
2005-01-24 07:35:00,134.119,134.129,134.112,134.119,77599999.0
2005-01-24 07:36:00,134.113,134.128,134.105,134.121,109200001.0
2005-01-24 07:37:00,134.117,134.131,134.115,134.125,149399998.0
2005-01-24 07:38:00,134.135,134.148,134.124,134.131,86900000.0
2005-01-24 07:39:00,134.141,134.148,134.133,134.14,97499999.0
2005-01-24 07:40:00,134.136,134.145,134.136,134.14,144100001.0
2005-01-24 07:41:00,134.138,134.145,134.126,134.138,124699998.0
2005-01-24 07:42:00,134.131,134.149,134.131,134.141,107800002.0
2005-01-24 07:43:00,134.142,134.153,134.13,134.148,131699998.0
2005-01-24 07:44:00,134.143,134.143,134.122,134.13,96499998.0
2005-01-24 07:45:00,134.126,134.138,134.124,134.124,127999998.0
2005-01-24 07:46:00,134.128,134.128,134.115,134.117,62100000.0
2005-01-24 07:47:00,134.105,134.131,134.093,134.131,135300001.0
2005-01-24 07:48:00,134.113,134.113,134.098,134.106,80000000.0
2005-01-24 07:49:00,134.111,134.115,134.1,134.109,150300002.0
2005-01-24 07:50:00,134.129,134.131,134.105,134.114,96399997.0
2005-01-24 07:51:00,134.122,134.123,134.115,134.115,58900000.0
2005-01-24 07:52:00,134.109,134.119,134.107,134.107,62900001.0
2005-01-24 07:53:00,134.11,134.122,134.11,134.122,104099996.0
2005-01-24 07:54:00,134.113,134.13,134.113,134.13,63100000.0
2005-01-24 07:55:00,134.14,134.148,134.14,134.145,134200000.0
2005-01-24 07:56:00,134.145,134.158,134.141,134.141,77900000.0
2005-01-24 07:57:00,134.154,134.154,134.132,134.132,32200000.0
2005-01-24 07:58:00,134.143,134.147,134.141,134.141,93299997.0
2005-01-24 07:59:00,134.15,134.165,134.147,134.154,60800000.0
2005-01-24 08:00:00,134.162,134.162,134.152,134.16,71099999.0
2005-01-24 08:01:00,134.153,134.162,134.141,134.153,159500002.0
2005-01-24 08:02:00,134.168,134.168,134.162,134.162,74099999.0
2005-01-24 08:03:00,134.156,134.174,134.156,134.174,11200000.0
2005-01-24 08:04:00,134.184,134.193,134.177,134.188,109500000.0
2005-01-24 08:05:00,134.177,134.211,134.177,134.2,122699998.0
2005-01-24 08:06:00,134.216,134.216,134.184,134.195,154699998.0
2005-01-24 08:07:00,134.192,134.195,134.189,134.189,35700000.0
2005-01-24 08:08:00,134.19,134.195,134.185,134.185,39999999.0
2005-01-24 08:09:00,134.192,134.195,134.192,134.192,24800000.0
2005-01-24 08:10:00,134.205,134.21,134.193,134.21,76000001.0
2005-01-24 08:11:00,134.222,134.23,134.216,134.216,63800000.0
2005-01-24 08:12:00,134.22,134.245,134.21,134.245,120300002.0
2005-01-24 08:13:00,134.25,134.269,134.25,134.262,95199999.0
2005-01-24 08:14:00,134.268,134.268,134.257,134.262,77599999.0
2005-01-24 08:15:00,134.262,134.268,134.262,134.262,46900000.0
2005-01-24 08:16:00,134.273,134.275,134.269,134.27,55100000.0
2005-01-24 08:17:00,134.275,134.275,134.249,134.261,101100000.0
2005-01-24 08:18:00,134.266,134.272,134.255,134.268,148599998.0
2005-01-24 08:19:00,134.261,134.28,134.261,134.278,142499998.0
2005-01-24 08:20:00,134.293,134.3,134.28,134.288,80200001.0
2005-01-24 08:21:00,134.285,134.309,134.276,134.285,173099999.0
2005-01-24 08:22:00,134.301,134.303,134.291,134.302,39600000.0
2005-01-24 08:23:00,134.29,134.297,134.284,134.297,115200000.0
2005-01-24 08:24:00,134.305,134.329,134.305,134.312,147399997.0
2005-01-24 08:25:00,134.312,134.314,134.293,134.295,133499997.0
2005-01-24 08:26:00,134.314,134.315,134.306,134.31,96000002.0
2005-01-24 08:27:00,134.308,134.317,134.303,134.303,63200001.0
2005-01-24 08:28:00,134.313,134.313,134.282,134.282,209400001.0
2005-01-24 08:29:00,134.298,134.305,134.298,134.302,57599999.0
2005-01-24 08:30:00,134.308,134.308,134.294,134.296,119999999.0
2005-01-24 08:31:00,134.305,134.305,134.293,134.293,91100002.0
2005-01-24 08:32:00,134.294,134.305,134.294,134.3,82700003.0
2005-01-24 08:33:00,134.308,134.312,134.3,134.308,66300001.0
2005-01-24 08:34:00,134.303,134.319,134.297,134.3,112200000.0
2005-01-24 08:35:00,134.3,134.309,134.294,134.294,41400000.0
2005-01-24 08:36:00,134.309,134.309,134.304,134.309,74899999.0
2005-01-24 08:37:00,134.282,134.311,134.282,134.302,153799999.0
2005-01-24 08:38:00,134.308,134.308,134.3,134.303,76499998.0
2005-01-24 08:39:00,134.302,134.308,134.295,134.303,74200000.0
2005-01-24 08:40:00,134.31,134.322,134.302,134.312,86000000.0
2005-01-24 08:41:00,134.337,134.364,134.335,134.34,106400001.0
2005-01-24 08:42:00,134.344,134.354,134.336,134.352,161200004.0
2005-01-24 08:43:00,134.37,134.386,134.355,134.383,98600002.0
2005-01-24 08:44:00,134.389,134.406,134.386,134.397,85199999.0
2005-01-24 08:45:00,134.388,134.388,134.35,134.35,30100000.0
2005-01-24 08:46:00,134.35,134.352,134.349,134.349,28400000.0
2005-01-24 08:47:00,134.343,134.343,134.334,134.337,50400000.0
2005-01-24 08:48:00,134.332,134.349,134.331,134.334,95900000.0
2005-01-24 08:49:00,134.321,134.346,134.319,134.321,162699996.0
2005-01-24 08:50:00,134.323,134.323,134.31,134.317,86099999.0
2005-01-24 08:51:00,134.326,134.333,134.314,134.319,154600001.0
2005-01-24 08:52:00,134.319,134.323,134.306,134.306,135200003.0
2005-01-24 08:53:00,134.298,134.309,134.295,134.295,136800000.0
2005-01-24 08:54:00,134.301,134.321,134.296,134.315,80500000.0
2005-01-24 08:55:00,134.342,134.342,134.324,134.327,57399999.0
2005-01-24 08:56:00,134.332,134.346,134.325,134.34,86799999.0
2005-01-24 08:57:00,134.347,134.347,134.329,134.329,128899997.0
2005-01-24 08:58:00,134.333,134.333,134.315,134.315,136500000.0
2005-01-24 08:59:00,134.316,134.33,134.313,134.327,166199996.0
2005-01-24 09:00:00,134.328,134.329,134.314,134.314,185200000.0
2005-01-24 09:01:00,134.317,134.333,134.315,134.315,40200000.0
2005-01-24 09:02:00,134.323,134.34,134.31,134.317,81300000.0
2005-01-24 09:03:00,134.3,134.32,134.296,134.317,117099998.0
2005-01-24 09:04:00,134.316,134.316,134.298,134.309,78400000.0
2005-01-24 09:05:00,134.297,134.297,134.271,134.271,71500000.0
2005-01-24 09:06:00,134.255,134.255,134.196,134.213,57599999.0
2005-01-24 09:07:00,134.228,134.26,134.225,134.254,71499999.0
2005-01-24 09:08:00,134.275,134.285,134.258,134.275,140899997.0
2005-01-24 09:09:00,134.28,134.29,134.272,134.28,67699999.0
2005-01-24 09:10:00,134.275,134.285,134.238,134.238,112099999.0
2005-01-24 09:11:00,134.248,134.248,134.222,134.242,110100001.0
2005-01-24 09:12:00,134.247,134.247,134.23,134.23,161900001.0
2005-01-24 09:13:00,134.245,134.247,134.23,134.23,31800000.0
2005-01-24 09:14:00,134.233,134.233,134.177,134.184,115600000.0
2005-01-24 09:15:00,134.188,134.195,134.183,134.191,152200001.0
2005-01-24 09:16:00,134.197,134.204,134.195,134.195,70700000.0
2005-01-24 09:17:00,134.194,134.24,134.191,134.24,44800000.0
2005-01-24 09:18:00,134.248,134.261,134.248,134.258,81900001.0
2005-01-24 09:19:00,134.261,134.284,134.258,134.279,168299998.0
2005-01-24 09:20:00,134.281,134.282,134.272,134.277,127100000.0
2005-01-24 09:21:00,134.291,134.297,134.286,134.29,155200002.0
2005-01-24 09:22:00,134.286,134.292,134.277,134.282,88200002.0
2005-01-24 09:23:00,134.276,134.288,134.276,134.282,79099998.0
2005-01-24 09:24:00,134.284,134.288,134.268,134.268,227800003.0
2005-01-24 09:25:00,134.265,134.279,134.265,134.272,55200000.0
2005-01-24 09:26:00,134.268,134.273,134.249,134.249,63599999.0
2005-01-24 09:27:00,134.251,134.251,134.211,134.213,112400000.0
2005-01-24 09:28:00,134.222,134.241,134.21,134.24,123599998.0
2005-01-24 09:29:00,134.27,134.273,134.235,134.235,117600001.0
2005-01-24 09:30:00,134.255,134.295,134.25,134.29,97000000.0
2005-01-24 09:31:00,134.297,134.349,134.297,134.32,136100001.0
2005-01-24 09:32:00,134.332,134.346,134.315,134.319,77099998.0
2005-01-24 09:33:00,134.335,134.34,134.325,134.334,82600001.0
2005-01-24 09:34:00,134.335,134.346,134.328,134.331,83900001.0
2005-01-24 09:35:00,134.33,134.33,134.318,134.328,111500000.0
2005-01-24 09:36:00,134.331,134.332,134.316,134.328,102799999.0
2005-01-24 09:37:00,134.331,134.352,134.326,134.343,117900000.0
2005-01-24 09:38:00,134.346,134.346,134.33,134.332,47600000.0
2005-01-24 09:39:00,134.352,134.356,134.34,134.342,135700001.0
2005-01-24 09:40:00,134.35,134.357,134.34,134.34,57699998.0
2005-01-24 09:41:00,134.355,134.358,134.322,134.327,58700001.0
2005-01-24 09:42:00,134.343,134.349,134.331,134.331,100700000.0
2005-01-24 09:43:00,134.344,134.359,134.329,134.331,69300000.0
2005-01-24 09:44:00,134.337,134.352,134.304,134.304,113500000.0
2005-01-24 09:45:00,134.315,134.315,134.286,134.294,93799998.0
2005-01-24 09:46:00,134.293,134.293,134.274,134.274,32300000.0
2005-01-24 09:47:00,134.277,134.293,134.271,134.271,50400000.0
2005-01-24 09:48:00,134.292,134.327,134.287,134.304,74100001.0
2005-01-24 09:49:00,134.303,134.311,134.292,134.297,81000000.0
2005-01-24 09:50:00,134.298,134.309,134.289,134.309,73899999.0
2005-01-24 09:51:00,134.32,134.32,134.289,134.298,46900000.0
2005-01-24 09:52:00,134.315,134.331,134.309,134.309,59700000.0
2005-01-24 09:53:00,134.34,134.357,134.33,134.351,94000000.0
2005-01-24 09:54:00,134.363,134.364,134.328,134.338,72000000.0
2005-01-24 09:55:00,134.345,134.365,134.345,134.365,79900002.0
2005-01-24 09:56:00,134.38,134.388,134.367,134.367,94800001.0
2005-01-24 09:57:00,134.366,134.368,134.344,134.344,75600000.0
2005-01-24 09:58:00,134.358,134.388,134.35,134.388,108500000.0
2005-01-24 09:59:00,134.383,134.384,134.351,134.362,108699997.0
2005-01-24 10:00:00,134.37,134.377,134.359,134.359,45500000.0
2005-01-24 10:01:00,134.352,134.371,134.349,134.349,63300000.0
2005-01-24 10:02:00,134.352,134.354,134.313,134.339,177199999.0
2005-01-24 10:03:00,134.358,134.379,134.344,134.379,74099999.0
2005-01-24 10:04:00,134.375,134.405,134.369,134.396,113199999.0
2005-01-24 10:05:00,134.418,134.418,134.404,134.411,142200001.0
2005-01-24 10:06:00,134.413,134.414,134.383,134.387,81400000.0
2005-01-24 10:07:00,134.376,134.391,134.372,134.386,92599998.0
2005-01-24 10:08:00,134.385,134.392,134.363,134.37,130899999.0
2005-01-24 10:09:00,134.373,134.405,134.371,134.392,100699999.0
2005-01-24 10:10:00,134.392,134.396,134.38,134.381,64000000.0
2005-01-24 10:11:00,134.383,134.408,134.383,134.398,113999999.0
2005-01-24 10:12:00,134.419,134.423,134.405,134.405,107199999.0
2005-01-24 10:13:00,134.414,134.42,134.394,134.411,76200002.0
2005-01-24 10:14:00,134.403,134.425,134.403,134.41,88800000.0
2005-01-24 10:15:00,134.421,134.421,134.382,134.401,232400001.0
2005-01-24 10:16:00,134.406,134.418,134.392,134.394,42800000.0
2005-01-24 10:17:00,134.399,134.411,134.391,134.391,89900000.0
2005-01-24 10:18:00,134.427,134.441,134.412,134.412,59200000.0
2005-01-24 10:19:00,134.421,134.43,134.42,134.42,137399996.0
2005-01-24 10:20:00,134.413,134.426,134.405,134.417,128400000.0
2005-01-24 10:21:00,134.427,134.427,134.394,134.395,105099999.0
2005-01-24 10:22:00,134.404,134.441,134.404,134.421,51200000.0
2005-01-24 10:23:00,134.438,134.438,134.403,134.407,128899997.0
2005-01-24 10:24:00,134.427,134.439,134.412,134.412,39500000.0
2005-01-24 10:25:00,134.406,134.421,134.395,134.398,147900002.0
2005-01-24 10:26:00,134.397,134.421,134.397,134.409,78800000.0
2005-01-24 10:27:00,134.42,134.455,134.42,134.436,111900001.0
2005-01-24 10:28:00,134.462,134.467,134.447,134.467,84800000.0
2005-01-24 10:29:00,134.485,134.49,134.446,134.459,47900000.0
2005-01-24 10:30:00,134.472,134.476,134.456,134.461,79200001.0
2005-01-24 10:31:00,134.465,134.465,134.434,134.441,85799999.0
2005-01-24 10:32:00,134.457,134.459,134.435,134.435,87200000.0
2005-01-24 10:33:00,134.439,134.445,134.432,134.432,57200000.0
2005-01-24 10:34:00,134.428,134.439,134.413,134.42,125900002.0
2005-01-24 10:35:00,134.435,134.435,134.405,134.405,101900000.0
2005-01-24 10:36:00,134.415,134.429,134.406,134.418,84900000.0
2005-01-24 10:37:00,134.435,134.435,134.4,134.4,82300000.0
2005-01-24 10:38:00,134.432,134.436,134.417,134.431,118199998.0
2005-01-24 10:39:00,134.453,134.453,134.433,134.445,143000000.0
2005-01-24 10:40:00,134.452,134.452,134.433,134.433,70000000.0
2005-01-24 10:41:00,134.432,134.496,134.432,134.496,71099999.0
2005-01-24 10:42:00,134.499,134.521,134.499,134.515,114900000.0
2005-01-24 10:43:00,134.537,134.544,134.53,134.541,60700000.0
2005-01-24 10:44:00,134.57,134.585,134.555,134.576,104800002.0
2005-01-24 10:45:00,134.593,134.615,134.59,134.594,149699998.0
2005-01-24 10:46:00,134.592,134.592,134.535,134.535,82299999.0
2005-01-24 10:47:00,134.545,134.555,134.54,134.553,146299999.0
2005-01-24 10:48:00,134.547,134.548,134.524,134.54,88600001.0
2005-01-24 10:49:00,134.544,134.549,134.521,134.545,128500001.0
2005-01-24 10:50:00,134.559,134.592,134.538,134.592,89300000.0
2005-01-24 10:51:00,134.632,134.647,134.617,134.642,57800000.0
2005-01-24 10:52:00,134.649,134.654,134.633,134.633,77600000.0
2005-01-24 10:53:00,134.651,134.662,134.64,134.644,77500000.0
2005-01-24 10:54:00,134.655,134.66,134.631,134.631,115399998.0
2005-01-24 10:55:00,134.63,134.639,134.621,134.632,84200000.0
2005-01-24 10:56:00,134.645,134.675,134.639,134.675,46000000.0
2005-01-24 10:57:00,134.685,134.685,134.645,134.645,80500000.0
2005-01-24 10:58:00,134.65,134.667,134.646,134.666,124400000.0
2005-01-24 10:59:00,134.659,134.659,134.636,134.636,98000002.0
2005-01-24 11:00:00,134.64,134.646,134.628,134.64,138500001.0
2005-01-24 11:01:00,134.647,134.655,134.629,134.638,122300000.0
2005-01-24 11:02:00,134.635,134.647,134.625,134.645,205900001.0
2005-01-24 11:03:00,134.653,134.661,134.645,134.657,132399999.0
2005-01-24 11:04:00,134.668,134.672,134.65,134.65,93399999.0
2005-01-24 11:05:00,134.666,134.666,134.634,134.634,45800000.0
2005-01-24 11:06:00,134.636,134.639,134.623,134.639,67400000.0
2005-01-24 11:07:00,134.642,134.647,134.627,134.627,104399998.0
2005-01-24 11:08:00,134.639,134.687,134.639,134.675,120900001.0
2005-01-24 11:09:00,134.684,134.693,134.664,134.669,113999999.0
2005-01-24 11:10:00,134.672,134.672,134.643,134.643,127199996.0
2005-01-24 11:11:00,134.642,134.647,134.629,134.629,116400001.0
2005-01-24 11:12:00,134.648,134.649,134.615,134.628,131499997.0
2005-01-24 11:13:00,134.645,134.655,134.637,134.639,72999999.0
2005-01-24 11:14:00,134.638,134.666,134.637,134.666,101500001.0
2005-01-24 11:15:00,134.659,134.67,134.657,134.662,122500000.0
2005-01-24 11:16:00,134.649,134.656,134.642,134.654,88200001.0
2005-01-24 11:17:00,134.653,134.653,134.629,134.645,148499998.0
2005-01-24 11:18:00,134.648,134.661,134.637,134.644,108999999.0
2005-01-24 11:19:00,134.65,134.662,134.632,134.661,98199999.0
2005-01-24 11:20:00,134.642,134.653,134.62,134.62,93200000.0
2005-01-24 11:21:00,134.626,134.635,134.613,134.618,71600000.0
2005-01-24 11:22:00,134.64,134.645,134.623,134.627,59100000.0
2005-01-24 11:23:00,134.608,134.621,134.604,134.618,95900000.0
2005-01-24 11:24:00,134.641,134.641,134.619,134.623,121900001.0
2005-01-24 11:25:00,134.634,134.64,134.615,134.615,122099999.0
2005-01-24 11:26:00,134.612,134.631,134.612,134.627,138299999.0
2005-01-24 11:27:00,134.638,134.647,134.627,134.627,96799999.0
2005-01-24 11:28:00,134.638,134.661,134.635,134.653,75099999.0
2005-01-24 11:29:00,134.67,134.67,134.641,134.645,54400000.0
2005-01-24 11:30:00,134.648,134.652,134.63,134.63,77400001.0
2005-01-24 11:31:00,134.62,134.649,134.62,134.641,123100001.0
2005-01-24 11:32:00,134.652,134.657,134.638,134.647,105500000.0
2005-01-24 11:33:00,134.65,134.654,134.642,134.645,64299998.0
2005-01-24 11:34:00,134.643,134.651,134.634,134.646,83800000.0
2005-01-24 11:35:00,134.644,134.647,134.621,134.621,157600000.0
2005-01-24 11:36:00,134.642,134.668,134.637,134.652,81299999.0
2005-01-24 11:37:00,134.648,134.648,134.635,134.635,23200000.0
2005-01-24 11:38:00,134.657,134.666,134.642,134.655,146100002.0
2005-01-24 11:39:00,134.658,134.669,134.65,134.665,109399999.0
2005-01-24 11:40:00,134.656,134.656,134.624,134.624,72800002.0
2005-01-24 11:41:00,134.647,134.658,134.617,134.629,67599999.0
2005-01-24 11:42:00,134.634,134.644,134.629,134.635,81299999.0
2005-01-24 11:43:00,134.642,134.642,134.625,134.638,84200000.0
2005-01-24 11:44:00,134.649,134.655,134.637,134.639,97099998.0
2005-01-24 11:45:00,134.653,134.672,134.638,134.668,149499997.0
2005-01-24 11:46:00,134.671,134.681,134.668,134.681,73600001.0
2005-01-24 11:47:00,134.682,134.7,134.673,134.673,52000000.0
2005-01-24 11:48:00,134.678,134.704,134.672,134.7,76400001.0
2005-01-24 11:49:00,134.707,134.708,134.678,134.692,60000000.0
2005-01-24 11:50:00,134.71,134.72,134.686,134.69,142700002.0
2005-01-24 11:51:00,134.694,134.694,134.661,134.661,53599999.0
2005-01-24 11:52:00,134.635,134.635,134.601,134.61,46300000.0
2005-01-24 11:53:00,134.617,134.617,134.601,134.606,85400001.0
2005-01-24 11:54:00,134.601,134.601,134.562,134.563,62999999.0
2005-01-24 11:55:00,134.561,134.561,134.504,134.517,196400000.0
2005-01-24 11:56:00,134.539,134.541,134.524,134.526,76500002.0
2005-01-24 11:57:00,134.529,134.554,134.528,134.55,65800000.0
2005-01-24 11:58:00,134.556,134.568,134.555,134.565,180799998.0
2005-01-24 11:59:00,134.553,134.553,134.505,134.513,116000000.0
2005-01-24 12:00:00,134.522,134.529,134.491,134.491,131199997.0
2005-01-24 12:01:00,134.487,134.495,134.483,134.483,114000001.0
2005-01-24 12:02:00,134.513,134.521,134.501,134.505,81899999.0
2005-01-24 12:03:00,134.525,134.531,134.514,134.527,133299998.0
2005-01-24 12:04:00,134.512,134.526,134.504,134.526,61900000.0
2005-01-24 12:05:00,134.528,134.528,134.512,134.512,203700001.0
2005-01-24 12:06:00,134.505,134.512,134.497,134.503,84500000.0
2005-01-24 12:07:00,134.504,134.518,134.486,134.486,99300001.0
2005-01-24 12:08:00,134.478,134.478,134.447,134.447,159999999.0
2005-01-24 12:09:00,134.452,134.452,134.43,134.43,67200001.0
2005-01-24 12:10:00,134.448,134.451,134.435,134.45,61200000.0
2005-01-24 12:11:00,134.458,134.474,134.449,134.474,84200000.0
2005-01-24 12:12:00,134.482,134.484,134.456,134.473,92899997.0
2005-01-24 12:13:00,134.489,134.489,134.469,134.469,56800000.0
2005-01-24 12:14:00,134.459,134.472,134.452,134.455,82200000.0
2005-01-24 12:15:00,134.47,134.47,134.453,134.466,133100000.0
2005-01-24 12:16:00,134.482,134.482,134.47,134.479,52200000.0
2005-01-24 12:17:00,134.485,134.497,134.48,134.495,61799999.0
2005-01-24 12:18:00,134.492,134.492,134.45,134.45,79100000.0
2005-01-24 12:19:00,134.452,134.472,134.452,134.47,132499998.0
2005-01-24 12:20:00,134.462,134.476,134.451,134.468,94100001.0
2005-01-24 12:21:00,134.474,134.48,134.447,134.447,179700000.0
2005-01-24 12:22:00,134.439,134.439,134.417,134.428,67099999.0
2005-01-24 12:23:00,134.452,134.476,134.452,134.471,96999998.0
2005-01-24 12:24:00,134.483,134.49,134.458,134.458,122399998.0
2005-01-24 12:25:00,134.442,134.442,134.388,134.395,111500001.0
2005-01-24 12:26:00,134.394,134.394,134.367,134.386,68600001.0
2005-01-24 12:27:00,134.379,134.385,134.359,134.359,97899999.0
2005-01-24 12:28:00,134.365,134.376,134.353,134.353,80800000.0
2005-01-24 12:29:00,134.368,134.369,134.353,134.369,127800001.0
2005-01-24 12:30:00,134.382,134.416,134.382,134.406,62600000.0
2005-01-24 12:31:00,134.407,134.41,134.398,134.398,78700001.0
2005-01-24 12:32:00,134.408,134.416,134.398,134.398,133700003.0
2005-01-24 12:33:00,134.415,134.415,134.402,134.402,32800000.0
2005-01-24 12:34:00,134.392,134.392,134.357,134.368,93699998.0
2005-01-24 12:35:00,134.369,134.372,134.355,134.355,96499999.0
2005-01-24 12:36:00,134.377,134.389,134.366,134.381,128299999.0
2005-01-24 12:37:00,134.399,134.418,134.399,134.408,48400000.0
2005-01-24 12:38:00,134.392,134.474,134.392,134.469,86200000.0
2005-01-24 12:39:00,134.48,134.499,134.48,134.493,59499998.0
2005-01-24 12:40:00,134.493,134.504,134.487,134.493,87700000.0
2005-01-24 12:41:00,134.494,134.538,134.494,134.514,91900000.0
2005-01-24 12:42:00,134.525,134.528,134.502,134.502,162499998.0
2005-01-24 12:43:00,134.517,134.524,134.517,134.524,91200001.0
2005-01-24 12:44:00,134.529,134.552,134.529,134.547,51400000.0
2005-01-24 12:45:00,134.56,134.56,134.521,134.521,114900000.0
2005-01-24 12:46:00,134.529,134.533,134.519,134.52,54199999.0
2005-01-24 12:47:00,134.516,134.516,134.498,134.504,69200000.0
2005-01-24 12:48:00,134.53,134.53,134.504,134.529,95899998.0
2005-01-24 12:49:00,134.533,134.535,134.512,134.517,114199999.0
2005-01-24 12:50:00,134.528,134.528,134.514,134.514,55200001.0
2005-01-24 12:51:00,134.531,134.531,134.512,134.512,98100000.0
2005-01-24 12:52:00,134.522,134.543,134.522,134.531,50600000.0
2005-01-24 12:53:00,134.547,134.558,134.509,134.509,76000001.0
2005-01-24 12:54:00,134.498,134.55,134.498,134.535,94699999.0
2005-01-24 12:55:00,134.532,134.532,134.514,134.52,42500000.0
2005-01-24 12:56:00,134.537,134.544,134.525,134.525,64599999.0
2005-01-24 12:57:00,134.54,134.543,134.526,134.526,92100000.0
2005-01-24 12:58:00,134.552,134.557,134.542,134.554,165700003.0
2005-01-24 12:59:00,134.552,134.552,134.536,134.549,58200000.0
2005-01-24 13:00:00,134.567,134.567,134.533,134.545,105500000.0
2005-01-24 13:01:00,134.558,134.601,134.558,134.597,48800000.0
2005-01-24 13:02:00,134.592,134.599,134.57,134.57,72800000.0
2005-01-24 13:03:00,134.584,134.59,134.569,134.569,44900000.0
2005-01-24 13:04:00,134.574,134.574,134.555,134.555,33800000.0
2005-01-24 13:05:00,134.56,134.57,134.548,134.559,130300000.0
2005-01-24 13:06:00,134.573,134.573,134.543,134.55,87700001.0
2005-01-24 13:07:00,134.553,134.568,134.553,134.561,118800001.0
2005-01-24 13:08:00,134.556,134.564,134.55,134.559,49700000.0
2005-01-24 13:09:00,134.56,134.562,134.554,134.558,32200000.0
2005-01-24 13:10:00,134.551,134.565,134.551,134.56,183100001.0
2005-01-24 13:11:00,134.562,134.565,134.525,134.525,109399998.0
2005-01-24 13:12:00,134.533,134.618,134.528,134.618,99299998.0
2005-01-24 13:13:00,134.632,134.633,134.605,134.617,113700000.0
2005-01-24 13:14:00,134.623,134.632,134.612,134.622,119900000.0
2005-01-24 13:15:00,134.63,134.637,134.616,134.625,83800000.0
2005-01-24 13:16:00,134.625,134.625,134.583,134.584,94299999.0
2005-01-24 13:17:00,134.575,134.585,134.566,134.576,96800001.0
2005-01-24 13:18:00,134.575,134.582,134.569,134.569,133400001.0
2005-01-24 13:19:00,134.558,134.558,134.55,134.55,165299998.0
2005-01-24 13:20:00,134.551,134.56,134.536,134.547,104499999.0
2005-01-24 13:21:00,134.549,134.565,134.531,134.531,105600001.0
2005-01-24 13:22:00,134.537,134.546,134.523,134.523,134199999.0
2005-01-24 13:23:00,134.517,134.527,134.503,134.513,100000001.0
2005-01-24 13:24:00,134.525,134.525,134.494,134.513,87400002.0
2005-01-24 13:25:00,134.523,134.523,134.507,134.519,63400000.0
2005-01-24 13:26:00,134.532,134.547,134.518,134.518,83400000.0
2005-01-24 13:27:00,134.525,134.533,134.496,134.496,121900001.0
2005-01-24 13:28:00,134.492,134.501,134.479,134.501,104999998.0
2005-01-24 13:29:00,134.495,134.496,134.481,134.496,48800000.0
2005-01-24 13:30:00,134.504,134.505,134.486,134.486,61399998.0
2005-01-24 13:31:00,134.474,134.496,134.471,134.495,74400000.0
2005-01-24 13:32:00,134.47,134.496,134.469,134.486,106200002.0
2005-01-24 13:33:00,134.5,134.501,134.485,134.494,54799999.0
2005-01-24 13:34:00,134.497,134.51,134.492,134.5,112399998.0
2005-01-24 13:35:00,134.482,134.492,134.473,134.473,190600005.0
2005-01-24 13:36:00,134.482,134.482,134.467,134.469,146699999.0
2005-01-24 13:37:00,134.466,134.466,134.453,134.453,95300000.0
2005-01-24 13:38:00,134.459,134.465,134.452,134.454,87200001.0
2005-01-24 13:39:00,134.455,134.455,134.422,134.422,42600000.0
2005-01-24 13:40:00,134.421,134.447,134.421,134.445,46800000.0
2005-01-24 13:41:00,134.455,134.461,134.444,134.457,47200000.0
2005-01-24 13:42:00,134.462,134.464,134.437,134.457,112300001.0
2005-01-24 13:43:00,134.478,134.478,134.452,134.458,72100000.0
2005-01-24 13:44:00,134.464,134.477,134.461,134.461,174800002.0
2005-01-24 13:45:00,134.459,134.459,134.438,134.442,96100001.0
2005-01-24 13:46:00,134.449,134.449,134.433,134.437,74400001.0
2005-01-24 13:47:00,134.433,134.448,134.431,134.442,83300000.0
2005-01-24 13:48:00,134.455,134.47,134.45,134.46,108799998.0
2005-01-24 13:49:00,134.453,134.465,134.443,134.443,108700000.0
2005-01-24 13:50:00,134.434,134.457,134.434,134.45,128299997.0
2005-01-24 13:51:00,134.448,134.448,134.422,134.422,59799999.0
2005-01-24 13:52:00,134.41,134.428,134.4,134.428,115600001.0
2005-01-24 13:53:00,134.424,134.442,134.416,134.436,57700000.0
2005-01-24 13:54:00,134.426,134.426,134.414,134.424,33500000.0
2005-01-24 13:55:00,134.43,134.43,134.413,134.414,49300000.0
2005-01-24 13:56:00,134.423,134.432,134.41,134.41,72900001.0
2005-01-24 13:57:00,134.4,134.422,134.395,134.415,58599999.0
2005-01-24 13:58:00,134.427,134.428,134.408,134.408,54400000.0
2005-01-24 13:59:00,134.426,134.426,134.394,134.394,79799999.0
2005-01-24 14:00:00,134.411,134.411,134.384,134.402,146500000.0
2005-01-24 14:01:00,134.405,134.416,134.4,134.408,101400001.0
2005-01-24 14:02:00,134.397,134.404,134.396,134.402,100900000.0
2005-01-24 14:03:00,134.412,134.438,134.411,134.419,87700000.0
2005-01-24 14:04:00,134.427,134.439,134.425,134.436,58100000.0
2005-01-24 14:05:00,134.441,134.464,134.441,134.464,59799999.0
2005-01-24 14:06:00,134.463,134.463,134.435,134.444,65699999.0
2005-01-24 14:07:00,134.446,134.465,134.446,134.452,82299998.0
2005-01-24 14:08:00,134.454,134.454,134.401,134.405,128299998.0
2005-01-24 14:09:00,134.395,134.395,134.381,134.382,72100000.0
2005-01-24 14:10:00,134.375,134.387,134.372,134.374,62400000.0
2005-01-24 14:11:00,134.383,134.397,134.373,134.385,149999999.0
2005-01-24 14:12:00,134.393,134.394,134.388,134.391,92699999.0
2005-01-24 14:13:00,134.377,134.398,134.377,134.383,109099999.0
2005-01-24 14:14:00,134.378,134.392,134.374,134.392,85800002.0
2005-01-24 14:15:00,134.396,134.406,134.392,134.405,106499999.0
2005-01-24 14:16:00,134.402,134.407,134.399,134.399,71199998.0
2005-01-24 14:17:00,134.401,134.401,134.384,134.386,56499998.0
2005-01-24 14:18:00,134.373,134.396,134.373,134.391,87899997.0
2005-01-24 14:19:00,134.392,134.399,134.386,134.388,66100000.0
2005-01-24 14:20:00,134.382,134.39,134.37,134.378,60800000.0
2005-01-24 14:21:00,134.369,134.375,134.363,134.363,112800002.0
2005-01-24 14:22:00,134.359,134.362,134.337,134.337,109200000.0
2005-01-24 14:23:00,134.333,134.349,134.319,134.328,75900000.0
2005-01-24 14:24:00,134.328,134.342,134.321,134.338,102699998.0
2005-01-24 14:25:00,134.341,134.356,134.338,134.348,89399999.0
2005-01-24 14:26:00,134.353,134.356,134.336,134.342,48600000.0
2005-01-24 14:27:00,134.351,134.351,134.331,134.347,141600000.0
2005-01-24 14:28:00,134.346,134.37,134.346,134.363,87899997.0
2005-01-24 14:29:00,134.349,134.354,134.349,134.354,34400000.0
2005-01-24 14:30:00,134.353,134.358,134.33,134.33,43200000.0
2005-01-24 14:31:00,134.366,134.366,134.336,134.348,111100000.0
2005-01-24 14:32:00,134.341,134.348,134.33,134.34,99000000.0
2005-01-24 14:33:00,134.351,134.352,134.337,134.346,50400000.0
2005-01-24 14:34:00,134.352,134.36,134.342,134.343,36900001.0
2005-01-24 14:35:00,134.343,134.357,134.329,134.342,173399999.0
2005-01-24 14:36:00,134.345,134.345,134.328,134.34,99100000.0
2005-01-24 14:37:00,134.36,134.36,134.334,134.34,101399998.0
2005-01-24 14:38:00,134.342,134.342,134.317,134.317,108300000.0
2005-01-24 14:39:00,134.332,134.346,134.32,134.33,55500001.0
2005-01-24 14:40:00,134.344,134.351,134.335,134.335,66100000.0
2005-01-24 14:41:00,134.344,134.371,134.344,134.356,60500000.0
2005-01-24 14:42:00,134.355,134.369,134.354,134.36,136900002.0
2005-01-24 14:43:00,134.359,134.374,134.329,134.329,123000002.0
2005-01-24 14:44:00,134.345,134.358,134.341,134.349,76499999.0
2005-01-24 14:45:00,134.365,134.368,134.352,134.364,107399998.0
2005-01-24 14:46:00,134.388,134.388,134.367,134.367,93499998.0
2005-01-24 14:47:00,134.365,134.38,134.36,134.38,44200000.0
2005-01-24 14:48:00,134.386,134.386,134.368,134.372,59800000.0
2005-01-24 14:49:00,134.374,134.374,134.362,134.362,38400000.0
2005-01-24 14:50:00,134.371,134.371,134.351,134.365,103600000.0
2005-01-24 14:51:00,134.358,134.368,134.352,134.354,158399999.0
2005-01-24 14:52:00,134.351,134.353,134.345,134.353,67099999.0
2005-01-24 14:53:00,134.343,134.348,134.325,134.325,82299999.0
2005-01-24 14:54:00,134.343,134.343,134.332,134.332,30900000.0
2005-01-24 14:55:00,134.34,134.354,134.332,134.335,103000002.0
2005-01-24 14:56:00,134.338,134.338,134.328,134.331,219799996.0
2005-01-24 14:57:00,134.343,134.348,134.336,134.345,89699999.0
2005-01-24 14:58:00,134.349,134.361,134.333,134.333,142199998.0
2005-01-24 14:59:00,134.349,134.349,134.299,134.299,44000000.0
2005-01-24 15:00:00,134.287,134.296,134.252,134.286,153199996.0
2005-01-24 15:01:00,134.283,134.283,134.264,134.27,89400003.0
2005-01-24 15:02:00,134.272,134.291,134.272,134.285,91300002.0
2005-01-24 15:03:00,134.282,134.29,134.27,134.273,91100000.0
2005-01-24 15:04:00,134.278,134.285,134.271,134.279,81499998.0
2005-01-24 15:05:00,134.266,134.291,134.266,134.29,158200002.0
2005-01-24 15:06:00,134.283,134.283,134.252,134.252,88600004.0
2005-01-24 15:07:00,134.243,134.264,134.236,134.248,100099999.0
2005-01-24 15:08:00,134.254,134.263,134.254,134.258,64999998.0
2005-01-24 15:09:00,134.26,134.297,134.26,134.29,71899999.0
2005-01-24 15:10:00,134.287,134.295,134.276,134.276,48200000.0
2005-01-24 15:11:00,134.273,134.285,134.271,134.285,75900000.0
2005-01-24 15:12:00,134.298,134.31,134.291,134.294,107499999.0
2005-01-24 15:13:00,134.309,134.313,134.288,134.288,119299999.0
2005-01-24 15:14:00,134.288,134.314,134.288,134.309,118200000.0
2005-01-24 15:15:00,134.31,134.33,134.31,134.327,160599999.0
2005-01-24 15:16:00,134.328,134.369,134.327,134.36,119900002.0
2005-01-24 15:17:00,134.372,134.374,134.348,134.349,86300000.0
2005-01-24 15:18:00,134.355,134.369,134.355,134.36,64299999.0
2005-01-24 15:19:00,134.361,134.364,134.337,134.348,98699999.0
2005-01-24 15:20:00,134.343,134.345,134.326,134.335,82700000.0
2005-01-24 15:21:00,134.329,134.329,134.306,134.318,57500000.0
2005-01-24 15:22:00,134.315,134.33,134.309,134.319,134400001.0
2005-01-24 15:23:00,134.313,134.325,134.309,134.315,103700000.0
2005-01-24 15:24:00,134.331,134.333,134.32,134.333,72000002.0
2005-01-24 15:25:00,134.35,134.35,134.333,134.333,118699999.0
2005-01-24 15:26:00,134.352,134.352,134.328,134.333,127899999.0
2005-01-24 15:27:00,134.346,134.346,134.318,134.318,58100000.0
2005-01-24 15:28:00,134.34,134.34,134.32,134.334,104200000.0
2005-01-24 15:29:00,134.342,134.342,134.325,134.335,130800000.0
2005-01-24 15:30:00,134.344,134.361,134.332,134.343,146799999.0
2005-01-24 15:31:00,134.347,134.354,134.342,134.342,54599999.0
2005-01-24 15:32:00,134.33,134.353,134.318,134.349,231900003.0
2005-01-24 15:33:00,134.356,134.357,134.338,134.345,130100002.0
2005-01-24 15:34:00,134.337,134.348,134.326,134.33,58900001.0
2005-01-24 15:35:00,134.353,134.382,134.346,134.365,113700001.0
2005-01-24 15:36:00,134.385,134.387,134.364,134.364,128899999.0
2005-01-24 15:37:00,134.385,134.389,134.375,134.382,129499996.0
2005-01-24 15:38:00,134.417,134.431,134.414,134.428,56200000.0
2005-01-24 15:39:00,134.448,134.448,134.415,134.42,110999999.0
2005-01-24 15:40:00,134.416,134.416,134.395,134.395,112300000.0
2005-01-24 15:41:00,134.393,134.399,134.383,134.397,99900003.0
2005-01-24 15:42:00,134.379,134.395,134.379,134.388,118200001.0
2005-01-24 15:43:00,134.385,134.39,134.375,134.375,39699999.0
2005-01-24 15:44:00,134.362,134.378,134.348,134.348,73300000.0
2005-01-24 15:45:00,134.354,134.354,134.348,134.348,57599999.0
2005-01-24 15:46:00,134.359,134.37,134.356,134.356,76499999.0
2005-01-24 15:47:00,134.369,134.369,134.343,134.348,94700000.0
2005-01-24 15:48:00,134.353,134.367,134.339,134.361,152499999.0
2005-01-24 15:49:00,134.362,134.362,134.308,134.325,151200005.0
2005-01-24 15:50:00,134.329,134.338,134.272,134.272,84700000.0
2005-01-24 15:51:00,134.278,134.288,134.261,134.272,152999998.0
2005-01-24 15:52:00,134.271,134.305,134.271,134.3,59200000.0
2005-01-24 15:53:00,134.299,134.315,134.298,134.3,145099998.0
2005-01-24 15:54:00,134.287,134.299,134.277,134.282,135300001.0
2005-01-24 15:55:00,134.283,134.283,134.257,134.257,46399999.0
2005-01-24 15:56:00,134.264,134.266,134.245,134.245,83900000.0
2005-01-24 15:57:00,134.263,134.266,134.253,134.262,115800000.0
2005-01-24 15:58:00,134.257,134.257,134.223,134.23,96599998.0
2005-01-24 15:59:00,134.218,134.225,134.214,134.22,178399996.0
2005-01-24 16:00:00,134.232,134.233,134.209,134.209,106499998.0
2005-01-24 16:01:00,134.215,134.215,134.2,134.2,36800000.0
2005-01-24 16:02:00,134.221,134.221,134.191,134.191,124400000.0
2005-01-24 16:03:00,134.22,134.247,134.212,134.247,191500000.0
2005-01-24 16:04:00,134.263,134.263,134.243,134.249,101300001.0
2005-01-24 16:05:00,134.25,134.254,134.246,134.247,72600000.0
2005-01-24 16:06:00,134.252,134.255,134.243,134.244,113899999.0
2005-01-24 16:07:00,134.268,134.268,134.245,134.245,20000000.0
2005-01-24 16:08:00,134.247,134.247,134.232,134.245,90700000.0
2005-01-24 16:09:00,134.231,134.246,134.23,134.246,87100000.0
2005-01-24 16:10:00,134.25,134.25,134.215,134.23,117600000.0
2005-01-24 16:11:00,134.242,134.256,134.242,134.255,130299999.0
2005-01-24 16:12:00,134.272,134.297,134.263,134.289,166899998.0
2005-01-24 16:13:00,134.313,134.328,134.3,134.31,90199999.0
2005-01-24 16:14:00,134.328,134.352,134.305,134.316,97899999.0
2005-01-24 16:15:00,134.313,134.367,134.298,134.367,32000000.0
2005-01-24 16:16:00,134.4,134.427,134.393,134.425,103999999.0
2005-01-24 16:17:00,134.438,134.475,134.424,134.458,187000000.0
2005-01-24 16:18:00,134.47,134.47,134.423,134.435,125399996.0
2005-01-24 16:19:00,134.41,134.41,134.362,134.367,53400000.0
2005-01-24 16:20:00,134.395,134.407,134.37,134.37,56399999.0
2005-01-24 16:21:00,134.374,134.394,134.365,134.372,67100000.0
2005-01-24 16:22:00,134.375,134.394,134.375,134.375,123599998.0
2005-01-24 16:23:00,134.383,134.411,134.376,134.411,76299999.0
2005-01-24 16:24:00,134.405,134.428,134.401,134.418,48799999.0
2005-01-24 16:25:00,134.42,134.42,134.404,134.417,47199999.0
2005-01-24 16:26:00,134.418,134.418,134.392,134.392,95500001.0
2005-01-24 16:27:00,134.384,134.384,134.28,134.28,41000000.0
2005-01-24 16:28:00,134.27,134.3,134.26,134.299,94100002.0
2005-01-24 16:29:00,134.301,134.31,134.239,134.239,77300000.0
2005-01-24 16:30:00,134.238,134.238,134.199,134.213,118099997.0
2005-01-24 16:31:00,134.237,134.258,134.23,134.253,158700000.0
2005-01-24 16:32:00,134.27,134.28,134.259,134.259,125399998.0
2005-01-24 16:33:00,134.247,134.247,134.165,134.165,97600001.0
2005-01-24 16:34:00,134.151,134.163,134.133,134.154,113700000.0
2005-01-24 16:35:00,134.172,134.196,134.168,134.168,67899998.0
2005-01-24 16:36:00,134.169,134.188,134.115,134.115,115900001.0
2005-01-24 16:37:00,134.095,134.125,134.095,134.116,62400000.0
2005-01-24 16:38:00,134.142,134.159,134.131,134.153,108699998.0
2005-01-24 16:39:00,134.148,134.166,134.125,134.166,52500000.0
2005-01-24 16:40:00,134.153,134.172,134.148,134.162,72800000.0
2005-01-24 16:41:00,134.175,134.18,134.15,134.156,49000000.0
2005-01-24 16:42:00,134.171,134.178,134.159,134.159,69600000.0
2005-01-24 16:43:00,134.16,134.168,134.155,134.157,62699999.0
2005-01-24 16:44:00,134.172,134.186,134.168,134.173,162600001.0
2005-01-24 16:45:00,134.199,134.201,134.177,134.177,113300001.0
2005-01-24 16:46:00,134.201,134.208,134.181,134.192,59800001.0
2005-01-24 16:47:00,134.167,134.181,134.159,134.173,112600000.0
2005-01-24 16:48:00,134.18,134.18,134.156,134.167,128600001.0
2005-01-24 16:49:00,134.185,134.218,134.182,134.202,93500000.0
2005-01-24 16:50:00,134.22,134.22,134.193,134.199,79399999.0
2005-01-24 16:51:00,134.215,134.225,134.203,134.213,167899999.0
2005-01-24 16:52:00,134.219,134.232,134.213,134.216,157000000.0
2005-01-24 16:53:00,134.216,134.225,134.206,134.217,162800001.0
2005-01-24 16:54:00,134.213,134.213,134.193,134.199,70399999.0
2005-01-24 16:55:00,134.205,134.212,134.205,134.205,64800000.0
2005-01-24 16:56:00,134.205,134.21,134.194,134.194,70599999.0
2005-01-24 16:57:00,134.183,134.19,134.17,134.184,71100000.0
2005-01-24 16:58:00,134.197,134.197,134.153,134.162,78700000.0
2005-01-24 16:59:00,134.17,134.17,134.138,134.163,132400001.0
2005-01-24 17:00:00,134.173,134.173,134.126,134.161,245300000.0
2005-01-24 17:01:00,134.161,134.161,134.133,134.139,49300000.0
2005-01-24 17:02:00,134.155,134.164,134.144,134.149,122400002.0
2005-01-24 17:03:00,134.154,134.16,134.146,134.149,80600001.0
2005-01-24 17:04:00,134.151,134.151,134.127,134.145,117399999.0
2005-01-24 17:05:00,134.152,134.154,134.114,134.114,87599998.0
2005-01-24 17:06:00,134.128,134.128,134.1,134.116,67200002.0
2005-01-24 17:07:00,134.118,134.136,134.115,134.13,48600000.0
2005-01-24 17:08:00,134.137,134.146,134.135,134.141,57500000.0
2005-01-24 17:09:00,134.155,134.159,134.139,134.139,100799999.0
2005-01-24 17:10:00,134.145,134.145,134.124,134.126,91800002.0
2005-01-24 17:11:00,134.135,134.135,134.078,134.082,72000000.0
2005-01-24 17:12:00,134.067,134.084,134.055,134.059,167400003.0
2005-01-24 17:13:00,134.058,134.058,134.039,134.047,132000002.0
2005-01-24 17:14:00,134.06,134.061,134.044,134.059,87199999.0
2005-01-24 17:15:00,134.048,134.06,134.044,134.06,73200000.0
2005-01-24 17:16:00,134.064,134.082,134.053,134.082,75700001.0
2005-01-24 17:17:00,134.079,134.079,134.024,134.045,70000000.0
2005-01-24 17:18:00,134.032,134.032,133.993,133.999,126500001.0
2005-01-24 17:19:00,134.006,134.023,133.996,134.011,70600000.0
2005-01-24 17:20:00,134.022,134.022,134.002,134.002,136800003.0
2005-01-24 17:21:00,134.001,134.001,133.951,133.958,103299999.0
2005-01-24 17:22:00,133.972,133.991,133.964,133.982,45100000.0
2005-01-24 17:23:00,133.981,133.981,133.958,133.961,59200000.0
2005-01-24 17:24:00,133.97,133.97,133.95,133.958,121099998.0
2005-01-24 17:25:00,133.955,133.974,133.955,133.969,131499998.0
2005-01-24 17:26:00,133.995,134.007,133.975,134.0,131299997.0
2005-01-24 17:27:00,133.998,134.043,133.995,134.043,79999999.0
2005-01-24 17:28:00,134.045,134.045,134.022,134.029,100899997.0
2005-01-24 17:29:00,134.059,134.074,134.046,134.052,61800001.0
2005-01-24 17:30:00,134.061,134.063,134.035,134.035,64000000.0
2005-01-24 17:31:00,134.043,134.051,134.019,134.051,53800000.0
2005-01-24 17:32:00,134.015,134.033,133.999,134.021,139400002.0
2005-01-24 17:33:00,133.98,134.017,133.98,134.012,59500000.0
2005-01-24 17:34:00,134.008,134.014,133.994,134.003,110199999.0
2005-01-24 17:35:00,134.005,134.005,133.977,133.979,121399999.0
2005-01-24 17:36:00,133.982,133.982,133.932,133.932,32000000.0
2005-01-24 17:37:00,133.953,133.977,133.953,133.971,152299999.0
2005-01-24 17:38:00,133.997,134.003,133.979,133.997,121499999.0
2005-01-24 17:39:00,133.996,134.01,133.996,133.999,84900000.0
2005-01-24 17:40:00,133.993,133.993,133.976,133.976,68700000.0
2005-01-24 17:41:00,133.973,133.976,133.955,133.956,179500004.0
2005-01-24 17:42:00,133.975,133.986,133.951,133.951,64799999.0
2005-01-24 17:43:00,133.953,133.965,133.937,133.947,152300001.0
2005-01-24 17:44:00,133.948,133.956,133.933,133.956,93299999.0
2005-01-24 17:45:00,133.957,133.966,133.948,133.964,61000001.0
2005-01-24 17:46:00,133.98,133.998,133.966,133.996,70400000.0
2005-01-24 17:47:00,134.006,134.006,133.981,133.991,102900000.0
2005-01-24 17:48:00,134.01,134.012,133.995,134.012,126899998.0
2005-01-24 17:49:00,134.003,134.01,134.002,134.002,24800000.0
2005-01-24 17:50:00,134.007,134.007,133.993,133.993,90900000.0
2005-01-24 17:51:00,133.995,134.013,133.991,134.001,112500000.0
2005-01-24 17:52:00,133.997,134.022,133.99,134.022,107800000.0
2005-01-24 17:53:00,134.014,134.014,134.007,134.009,67800000.0
2005-01-24 17:54:00,134.01,134.02,134.0,134.017,119400001.0
2005-01-24 17:55:00,133.998,134.018,133.992,134.018,107599999.0
2005-01-24 17:56:00,134.015,134.024,134.005,134.011,109999997.0
2005-01-24 17:57:00,134.016,134.021,134.0,134.004,162700002.0
2005-01-24 17:58:00,134.028,134.028,133.991,133.997,97900001.0
2005-01-24 17:59:00,133.994,134.011,133.99,133.996,98299998.0
2005-01-24 18:00:00,133.987,134.015,133.987,134.006,97300002.0
2005-01-24 18:01:00,134.004,134.023,133.998,134.001,1323600000.0
2005-01-24 18:02:00,133.88,133.88,133.86,133.88,1963299992.0
2005-01-24 18:03:00,134.043,134.06,134.04,134.042,1963299992.0
2005-01-24 18:04:00,134.038,134.058,134.015,134.015,1228799998.0
2005-01-24 18:05:00,134.018,134.022,134.007,134.008,1641099999.0
2005-01-24 18:06:00,134.024,134.024,134.01,134.015,1144899994.0
2005-01-24 18:07:00,134.019,134.019,133.995,134.007,2085999988.0
2005-01-24 18:08:00,134.013,134.019,133.978,133.978,1443300003.0
2005-01-24 18:09:00,133.995,134.008,133.974,133.974,1586100006.0
2005-01-24 18:10:00,133.989,133.989,133.955,133.962,962799997.0
2005-01-24 18:11:00,133.975,133.983,133.953,133.953,709099997.0
2005-01-24 18:12:00,133.96,133.973,133.936,133.958,749899997.0
2005-01-24 18:13:00,133.972,133.972,133.949,133.949,1320199991.0
2005-01-24 18:14:00,133.955,133.992,133.923,133.973,1448300005.0
2005-01-24 18:15:00,133.999,133.999,133.96,133.961,1560899990.0
2005-01-24 18:16:00,133.966,133.966,133.897,133.943,1682899993.0
2005-01-24 18:17:00,133.95,133.975,133.946,133.955,766300002.0
2005-01-24 18:18:00,133.953,133.966,133.939,133.955,662600001.0
2005-01-24 18:19:00,133.962,133.969,133.942,133.957,776899995.0
2005-01-24 18:20:00,133.967,133.982,133.95,133.95,1395099995.0
2005-01-24 18:21:00,133.978,133.983,133.952,133.96,1241399996.0
2005-01-24 18:22:00,133.966,133.981,133.955,133.981,873499992.0
2005-01-24 18:23:00,133.98,133.993,133.977,133.977,1650199999.0
2005-01-24 18:24:00,133.973,133.99,133.97,133.97,945099997.0
2005-01-24 18:25:00,133.975,133.99,133.972,133.98,1235800000.0
2005-01-24 18:26:00,133.985,134.018,133.985,134.007,990099993.0
2005-01-24 18:27:00,134.015,134.02,133.995,134.005,549100001.0
2005-01-24 18:28:00,134.017,134.03,134.001,134.011,681900005.0
2005-01-24 18:29:00,134.012,134.025,133.999,134.022,899699999.0
2005-01-24 18:30:00,134.028,134.045,134.008,134.045,605000003.0
2005-01-24 18:31:00,134.045,134.082,134.038,134.048,775699998.0
2005-01-24 18:32:00,134.043,134.043,133.99,134.0,1325400006.0
2005-01-24 18:33:00,133.999,133.999,133.941,133.942,1523099996.0
2005-01-24 18:34:00,133.944,133.961,133.935,133.95,1138800001.0
2005-01-24 18:35:00,133.969,133.984,133.922,133.969,1180099997.0
2005-01-24 18:36:00,133.973,133.989,133.961,133.984,783199993.0
2005-01-24 18:37:00,133.992,133.992,133.966,133.966,620200003.0
2005-01-24 18:38:00,133.972,134.009,133.945,133.985,255799998.0
2005-01-24 18:39:00,134.01,134.01,133.975,133.975,377000002.0
2005-01-24 18:40:00,133.983,134.001,133.979,133.995,1101400000.0
2005-01-24 18:41:00,134.002,134.01,133.978,133.978,404200004.0
2005-01-24 18:42:00,133.973,133.976,133.952,133.96,804199999.0
2005-01-24 18:43:00,133.974,133.998,133.966,133.988,324700000.0
2005-01-24 18:44:00,133.989,134.033,133.988,134.033,305000002.0
2005-01-24 18:45:00,134.043,134.077,134.038,134.058,301999997.0
2005-01-24 18:46:00,134.055,134.055,134.037,134.037,724899995.0
2005-01-24 18:47:00,134.032,134.038,134.024,134.027,141399999.0
2005-01-24 18:48:00,134.025,134.025,133.998,133.998,657899998.0
2005-01-24 18:49:00,133.995,134.007,133.985,133.985,721900006.0
2005-01-24 18:50:00,133.978,133.978,133.951,133.955,644299996.0
2005-01-24 18:51:00,133.975,133.975,133.94,133.94,465600002.0
2005-01-24 18:52:00,133.945,133.954,133.927,133.927,549400003.0
2005-01-24 18:53:00,133.935,133.959,133.935,133.938,948799994.0
2005-01-24 18:54:00,133.94,133.94,133.899,133.91,906100000.0
2005-01-24 18:55:00,133.911,133.926,133.88,133.88,933200000.0
2005-01-24 18:56:00,133.883,133.889,133.86,133.86,438800002.0
2005-01-24 18:57:00,133.88,133.88,133.817,133.829,587599993.0
2005-01-24 18:58:00,133.847,133.864,133.833,133.846,651199994.0
2005-01-24 18:59:00,133.85,133.874,133.85,133.863,731999997.0
2005-01-24 19:00:00,133.855,133.883,133.855,133.855,293800000.0
2005-01-24 19:01:00,133.859,133.862,133.836,133.86,225399998.0
2005-01-24 19:02:00,133.865,133.875,133.858,133.86,309100003.0
2005-01-24 19:03:00,133.85,133.864,133.841,133.857,868400008.0
2005-01-24 19:04:00,133.837,133.862,133.813,133.846,455400002.0
2005-01-24 19:05:00,133.853,133.853,133.823,133.823,586099999.0
2005-01-24 19:06:00,133.83,133.855,133.83,133.832,968399999.0
2005-01-24 19:07:00,133.837,133.84,133.815,133.823,1026000000.0
2005-01-24 19:08:00,133.835,133.835,133.808,133.808,814700001.0
2005-01-24 19:09:00,133.832,133.842,133.816,133.836,782399993.0
2005-01-24 19:10:00,133.849,133.864,133.832,133.848,149500000.0
2005-01-24 19:11:00,133.866,133.866,133.839,133.854,340999998.0
2005-01-24 19:12:00,133.859,133.859,133.847,133.848,380999998.0
2005-01-24 19:13:00,133.862,133.862,133.847,133.847,90399999.0
2005-01-24 19:14:00,133.846,133.848,133.833,133.833,361200000.0
2005-01-24 19:15:00,133.831,133.835,133.812,133.827,965600006.0
2005-01-24 19:16:00,133.828,133.828,133.803,133.815,452699997.0
2005-01-24 19:17:00,133.83,133.84,133.818,133.836,446499998.0
2005-01-24 19:18:00,133.843,133.859,133.843,133.843,309599999.0
2005-01-24 19:19:00,133.842,133.858,133.84,133.85,659299996.0
2005-01-24 19:20:00,133.855,133.858,133.845,133.858,395600000.0
2005-01-24 19:21:00,133.851,133.88,133.851,133.88,434800000.0
2005-01-24 19:22:00,133.875,133.875,133.858,133.858,48300000.0
2005-01-24 19:23:00,133.873,133.885,133.856,133.87,1027700009.0
2005-01-24 19:24:00,133.87,133.883,133.861,133.873,518099998.0
2005-01-24 19:25:00,133.882,133.91,133.881,133.898,619799997.0
2005-01-24 19:26:00,133.903,133.925,133.901,133.914,1164199994.0
2005-01-24 19:27:00,133.933,133.981,133.93,133.969,721000005.0
2005-01-24 19:28:00,133.975,133.975,133.915,133.915,545400000.0
2005-01-24 19:29:00,133.937,133.952,133.921,133.921,351899999.0
2005-01-24 19:30:00,133.923,133.943,133.923,133.932,639099998.0
2005-01-24 19:31:00,133.927,133.945,133.918,133.933,761800004.0
2005-01-24 19:32:00,133.946,133.997,133.946,133.98,700299997.0
2005-01-24 19:33:00,134.019,134.021,133.993,134.012,568099994.0
2005-01-24 19:34:00,134.007,134.007,133.955,133.955,821699989.0
2005-01-24 19:35:00,133.96,133.966,133.953,133.96,739900000.0
2005-01-24 19:36:00,133.961,133.961,133.935,133.947,456700001.0
2005-01-24 19:37:00,133.953,133.953,133.94,133.942,108099998.0
2005-01-24 19:38:00,133.947,133.947,133.922,133.933,619600000.0
2005-01-24 19:39:00,133.955,133.961,133.936,133.939,780099999.0
2005-01-24 19:40:00,133.941,133.948,133.936,133.945,635600000.0
2005-01-24 19:41:00,133.945,133.972,133.94,133.94,945499996.0
2005-01-24 19:42:00,133.945,133.947,133.924,133.937,296800000.0
2005-01-24 19:43:00,133.932,133.932,133.905,133.913,128500001.0
2005-01-24 19:44:00,133.905,133.93,133.905,133.919,404400003.0
2005-01-24 19:45:00,133.92,133.92,133.909,133.911,191900001.0
2005-01-24 19:46:00,133.916,133.929,133.915,133.92,406299995.0
2005-01-24 19:47:00,133.92,133.939,133.909,133.939,218799999.0
2005-01-24 19:48:00,133.929,133.937,133.916,133.916,897000002.0
2005-01-24 19:49:00,133.928,133.936,133.92,133.929,301399999.0
2005-01-24 19:50:00,133.932,133.958,133.926,133.958,303300002.0
2005-01-24 19:51:00,133.96,133.972,133.95,133.965,279199999.0
2005-01-24 19:52:00,133.978,133.983,133.959,133.959,557199999.0
2005-01-24 19:53:00,133.973,133.99,133.964,133.97,427500001.0
2005-01-24 19:54:00,133.966,133.971,133.96,133.96,343900003.0
2005-01-24 19:55:00,133.962,133.962,133.95,133.95,224899999.0
2005-01-24 19:56:00,133.956,133.975,133.954,133.962,375000000.0
2005-01-24 19:57:00,133.956,133.986,133.955,133.973,800600005.0
2005-01-24 19:58:00,133.978,133.996,133.978,133.98,559400001.0
2005-01-24 19:59:00,133.987,133.99,133.97,133.97,580000002.0
2005-01-24 20:00:00,133.985,133.985,133.975,133.98,210300001.0
2005-01-24 20:01:00,133.98,133.989,133.976,133.98,510999996.0
2005-01-24 20:02:00,133.985,133.985,133.951,133.963,235100001.0
2005-01-24 20:03:00,133.966,133.981,133.963,133.963,241800000.0
2005-01-24 20:04:00,133.986,133.986,133.964,133.968,492699997.0
2005-01-24 20:05:00,133.98,134.009,133.98,133.998,635800004.0
2005-01-24 20:06:00,134.012,134.012,133.994,134.0,772599996.0
2005-01-24 20:07:00,133.996,134.007,133.995,134.006,246099997.0
2005-01-24 20:08:00,134.006,134.006,133.985,133.985,717000004.0
2005-01-24 20:09:00,133.993,133.993,133.977,133.979,289199999.0
2005-01-24 20:10:00,133.988,133.989,133.973,133.973,243399999.0
2005-01-24 20:11:00,133.988,134.003,133.977,133.985,791099994.0
2005-01-24 20:12:00,133.983,133.998,133.98,133.998,844099992.0
2005-01-24 20:13:00,134.01,134.013,133.997,134.0,350900000.0
2005-01-24 20:14:00,133.99,133.995,133.979,133.983,492900000.0
2005-01-24 20:15:00,134.0,134.007,133.982,134.003,737700005.0
2005-01-24 20:16:00,133.998,134.006,133.978,133.978,564799999.0
2005-01-24 20:17:00,133.977,133.993,133.977,133.993,255000002.0
2005-01-24 20:18:00,134.009,134.016,134.001,134.002,176900001.0
2005-01-24 20:19:00,133.998,134.013,133.977,133.977,485299995.0
2005-01-24 20:20:00,133.975,133.978,133.957,133.957,209799997.0
2005-01-24 20:21:00,133.955,133.974,133.955,133.97,469200006.0
2005-01-24 20:22:00,133.968,133.968,133.954,133.958,501500001.0
2005-01-24 20:23:00,133.96,133.966,133.936,133.936,484799996.0
2005-01-24 20:24:00,133.942,133.942,133.893,133.919,228600002.0
2005-01-24 20:25:00,133.933,133.933,133.895,133.91,432399998.0
2005-01-24 20:26:00,133.907,133.932,133.868,133.885,252799999.0
2005-01-24 20:27:00,133.882,133.906,133.849,133.875,658699997.0
2005-01-24 20:28:00,133.886,133.933,133.877,133.906,914199998.0
2005-01-24 20:29:00,133.913,133.937,133.887,133.887,1320099997.0
2005-01-24 20:30:00,133.906,133.917,133.885,133.898,1405099998.0
2005-01-24 20:31:00,133.897,133.905,133.879,133.905,1184700001.0
2005-01-24 20:32:00,133.902,133.902,133.864,133.881,1504899988.0
2005-01-24 20:33:00,133.888,133.903,133.883,133.898,470800000.0
2005-01-24 20:34:00,133.894,133.911,133.889,133.892,377899999.0
2005-01-24 20:35:00,133.906,133.906,133.891,133.894,297999996.0
2005-01-24 20:36:00,133.891,133.908,133.885,133.885,534399999.0
2005-01-24 20:37:00,133.905,133.905,133.882,133.882,368100001.0
2005-01-24 20:38:00,133.891,133.916,133.891,133.899,775299999.0
2005-01-24 20:39:00,133.901,133.917,133.899,133.903,920000000.0
2005-01-24 20:40:00,133.895,133.907,133.895,133.907,960299997.0
2005-01-24 20:41:00,133.905,133.91,133.894,133.894,460299999.0
2005-01-24 20:42:00,133.894,133.904,133.892,133.893,323700002.0
2005-01-24 20:43:00,133.909,133.911,133.889,133.892,443199997.0
2005-01-24 20:44:00,133.892,133.936,133.892,133.927,713500000.0
2005-01-24 20:45:00,133.948,133.948,133.918,133.924,598100001.0
2005-01-24 20:46:00,133.943,133.975,133.943,133.975,799900000.0
2005-01-24 20:47:00,133.977,133.988,133.957,133.957,1066100001.0
2005-01-24 20:48:00,133.962,133.968,133.951,133.955,499700003.0
2005-01-24 20:49:00,133.955,133.955,133.907,133.927,395299999.0
2005-01-24 20:50:00,133.945,133.945,133.919,133.919,1266100005.0
2005-01-24 20:51:00,133.921,133.929,133.905,133.912,497199997.0
2005-01-24 20:52:00,133.929,133.929,133.915,133.928,208099998.0
2005-01-24 20:53:00,133.936,133.936,133.909,133.932,859999991.0
2005-01-24 20:54:00,133.93,133.933,133.916,133.918,217900000.0
2005-01-24 20:55:00,133.912,133.926,133.902,133.905,903299999.0
2005-01-24 20:56:00,133.897,133.933,133.89,133.89,938599997.0
2005-01-24 20:57:00,133.886,133.911,133.879,133.887,914500000.0
2005-01-24 20:58:00,133.891,133.919,133.877,133.877,1182799993.0
2005-01-24 20:59:00,133.902,133.916,133.886,133.916,1237800000.0
2005-01-24 21:00:00,133.916,133.916,133.883,133.883,993099999.0
2005-01-24 21:01:00,133.907,133.907,133.876,133.88,1034300005.0
2005-01-24 21:02:00,133.877,133.903,133.877,133.878,554499996.0
2005-01-24 21:03:00,133.903,133.913,133.89,133.896,731499999.0
2005-01-24 21:04:00,133.892,133.896,133.879,133.881,456099996.0
2005-01-24 21:05:00,133.89,133.902,133.882,133.882,433000000.0
2005-01-24 21:06:00,133.879,133.895,133.875,133.886,535599999.0
2005-01-24 21:07:00,133.887,133.89,133.874,133.886,433400002.0
2005-01-24 21:08:00,133.886,133.886,133.869,133.882,333299997.0
2005-01-24 21:09:00,133.893,133.893,133.881,133.881,181800000.0
2005-01-24 21:10:00,133.87,133.901,133.832,133.867,332999999.0
2005-01-24 21:11:00,133.874,133.88,133.868,133.873,293699998.0
2005-01-24 21:12:00,133.874,133.885,133.871,133.875,491200000.0
2005-01-24 21:13:00,133.872,133.892,133.871,133.892,653899992.0
2005-01-24 21:14:00,133.885,133.896,133.879,133.881,690799996.0
2005-01-24 21:15:00,133.889,133.889,133.875,133.875,790999997.0
2005-01-24 21:16:00,133.875,133.897,133.874,133.897,531400002.0
2005-01-24 21:17:00,133.883,133.905,133.883,133.89,852899997.0
2005-01-24 21:18:00,133.888,133.912,133.888,133.891,356600003.0
2005-01-24 21:19:00,133.883,133.9,133.874,133.874,574400004.0
2005-01-24 21:20:00,133.881,133.894,133.878,133.887,1014599996.0
2005-01-24 21:21:00,133.885,133.899,133.862,133.862,575699997.0
2005-01-24 21:22:00,133.88,133.887,133.859,133.88,964900000.0
2005-01-24 21:23:00,133.884,133.891,133.874,133.881,520800000.0
2005-01-24 21:24:00,133.875,133.895,133.854,133.86,528899995.0
2005-01-24 21:25:00,133.868,133.88,133.856,133.872,573999996.0
2005-01-24 21:26:00,133.871,133.884,133.851,133.862,471299999.0
2005-01-24 21:27:00,133.867,133.867,133.834,133.837,200700000.0
2005-01-24 21:28:00,133.82,133.82,133.799,133.811,108800002.0
2005-01-24 21:29:00,133.813,133.827,133.813,133.815,180499998.0
2005-01-24 21:30:00,133.812,133.859,133.801,133.808,359499998.0
2005-01-24 21:31:00,133.817,133.854,133.817,133.847,183499998.0
2005-01-24 21:32:00,133.875,133.887,133.829,133.829,603199997.0
2005-01-24 21:33:00,133.858,133.871,133.833,133.863,107799999.0
2005-01-24 21:34:00,133.86,133.899,133.851,133.896,260900000.0
2005-01-24 21:35:00,133.896,133.925,133.869,133.9,284999998.0
2005-01-24 21:36:00,133.925,133.953,133.91,133.925,227600002.0
2005-01-24 21:37:00,133.945,133.964,133.935,133.953,175599997.0
2005-01-24 21:38:00,133.955,133.984,133.947,133.953,117899999.0
2005-01-24 21:39:00,133.958,133.971,133.936,133.965,364799994.0
2005-01-24 21:40:00,133.97,133.994,133.958,133.958,389999997.0
2005-01-24 21:41:00,133.964,133.968,133.948,133.968,99899999.0
2005-01-24 21:42:00,133.972,133.982,133.93,133.955,291599998.0
2005-01-24 21:43:00,133.969,134.002,133.939,133.987,502700002.0
2005-01-24 21:44:00,133.997,134.002,133.976,133.98,800000001.0
2005-01-24 21:45:00,133.981,134.0,133.973,133.997,281400001.0
2005-01-24 21:46:00,134.007,134.008,133.99,133.99,483699996.0
2005-01-24 21:47:00,133.993,134.002,133.989,133.998,525200003.0
2005-01-24 21:48:00,133.994,134.015,133.994,134.0,152600001.0
2005-01-24 21:49:00,134.025,134.063,134.025,134.063,102899999.0
2005-01-24 21:50:00,134.082,134.098,134.08,134.096,56100000.0
2005-01-24 21:51:00,134.078,134.091,134.055,134.091,257099999.0
2005-01-24 21:52:00,134.069,134.104,134.069,134.097,81300000.0
2005-01-24 21:53:00,134.082,134.11,134.081,134.101,61900001.0
2005-01-24 21:54:00,134.098,134.098,134.057,134.068,114199999.0
2005-01-24 21:55:00,134.082,134.082,134.057,134.067,81000000.0
2005-01-24 21:56:00,134.077,134.082,134.072,134.078,114400000.0
2005-01-24 21:57:00,134.088,134.091,134.083,134.083,62099999.0
2005-01-24 21:58:00,134.069,134.07,134.05,134.07,89499998.0
2005-01-24 21:59:00,134.069,134.069,134.035,134.035,206800003.0
2005-01-24 22:00:00,134.02,134.02,133.982,133.982,227399998.0
2005-01-24 22:01:00,133.98,133.999,133.972,133.975,373199999.0
2005-01-24 22:02:00,133.977,133.977,133.961,133.961,492499999.0
2005-01-24 22:03:00,133.969,133.982,133.966,133.979,141300000.0
2005-01-24 22:04:00,133.987,133.998,133.969,133.982,284599997.0
2005-01-24 22:05:00,133.98,133.989,133.971,133.989,87000000.0
2005-01-24 22:06:00,133.986,134.005,133.976,133.996,96599999.0
2005-01-24 22:07:00,134.0,134.016,133.985,134.012,59800000.0
2005-01-24 22:08:00,134.009,134.011,133.991,134.011,310299999.0
2005-01-24 22:09:00,134.022,134.038,134.019,134.032,79000001.0
2005-01-24 22:10:00,134.047,134.055,134.029,134.055,188700001.0
2005-01-24 22:11:00,134.051,134.051,134.013,134.023,146400001.0
2005-01-24 22:12:00,134.036,134.04,134.006,134.02,194200001.0
2005-01-24 22:13:00,134.023,134.03,133.999,134.004,154000003.0
2005-01-24 22:14:00,134.01,134.01,133.992,133.997,143499998.0
2005-01-24 22:15:00,133.996,134.01,133.991,133.995,210100000.0
2005-01-24 22:16:00,133.999,134.001,133.988,133.988,125599999.0
2005-01-24 22:17:00,133.99,133.99,133.98,133.98,73800000.0
2005-01-24 22:18:00,133.981,133.994,133.976,133.976,117099999.0
2005-01-24 22:19:00,133.981,133.989,133.975,133.975,60900000.0
2005-01-24 22:20:00,133.953,133.965,133.93,133.952,154700000.0
2005-01-24 22:21:00,133.962,133.962,133.928,133.932,49000000.0
2005-01-24 22:22:00,133.93,133.93,133.911,133.911,211199999.0
2005-01-24 22:23:00,133.936,133.961,133.92,133.942,252699999.0
2005-01-24 22:24:00,133.956,133.956,133.936,133.938,68800002.0
2005-01-24 22:25:00,133.944,133.944,133.922,133.925,265699996.0
2005-01-24 22:26:00,133.95,133.95,133.929,133.929,95199999.0
2005-01-24 22:27:00,133.947,133.972,133.934,133.961,643400004.0
2005-01-24 22:28:00,133.962,133.969,133.957,133.965,327999999.0
2005-01-24 22:29:00,133.964,133.964,133.938,133.939,34000000.0
2005-01-24 22:30:00,133.937,133.946,133.931,133.937,150100000.0
2005-01-24 22:31:00,133.944,133.944,133.923,133.93,195200001.0
2005-01-24 22:32:00,133.926,133.932,133.894,133.916,135500000.0
2005-01-24 22:33:00,133.92,133.921,133.914,133.914,182100001.0
2005-01-24 22:34:00,133.91,133.911,133.899,133.91,158900000.0
2005-01-24 22:35:00,133.913,133.913,133.9,133.9,129000001.0
2005-01-24 22:36:00,133.904,133.91,133.896,133.897,345900003.0
2005-01-24 22:37:00,133.897,133.911,133.897,133.911,293000002.0
2005-01-24 22:38:00,133.91,133.913,133.898,133.898,255000001.0
2005-01-24 22:39:00,133.913,133.938,133.913,133.915,300300001.0
2005-01-24 22:40:00,133.917,133.925,133.913,133.915,228999999.0
2005-01-24 22:41:00,133.914,133.933,133.913,133.913,151099998.0
2005-01-24 22:42:00,133.925,133.934,133.924,133.927,173399999.0
2005-01-24 22:43:00,133.918,133.918,133.896,133.896,132200000.0
2005-01-24 22:44:00,133.903,133.941,133.902,133.92,358100001.0
2005-01-24 22:45:00,133.927,133.95,133.927,133.949,221400000.0
2005-01-24 22:46:00,133.962,133.978,133.962,133.966,99800001.0
2005-01-24 22:47:00,133.964,133.974,133.96,133.969,102100002.0
2005-01-24 22:48:00,133.985,133.985,133.946,133.949,339000003.0
2005-01-24 22:49:00,133.973,133.984,133.962,133.963,284700003.0
2005-01-24 22:50:00,133.966,133.971,133.951,133.951,144200002.0
2005-01-24 22:51:00,133.952,133.997,133.952,133.988,105300000.0
2005-01-24 22:52:00,133.997,134.013,133.968,133.98,220899998.0
2005-01-24 22:53:00,133.976,134.0,133.967,134.0,200499997.0
2005-01-24 22:54:00,134.004,134.004,133.999,134.002,103200000.0
2005-01-24 22:55:00,133.998,133.998,133.941,133.941,144299999.0
2005-01-24 22:56:00,133.96,133.977,133.941,133.966,185700000.0
2005-01-24 22:57:00,133.981,133.982,133.968,133.968,113799999.0
2005-01-24 22:58:00,133.973,133.978,133.968,133.968,183400001.0
2005-01-24 22:59:00,133.983,133.983,133.951,133.956,128299997.0
2005-01-24 23:00:00,133.98,133.986,133.969,133.976,86399999.0
2005-01-24 23:01:00,133.963,133.971,133.945,133.959,156499999.0
2005-01-24 23:02:00,133.971,133.972,133.955,133.955,49600000.0
2005-01-24 23:03:00,133.947,133.966,133.94,133.95,152399999.0
2005-01-24 23:04:00,133.967,133.967,133.955,133.955,23200000.0
2005-01-24 23:05:00,133.948,133.97,133.948,133.969,80800000.0
2005-01-24 23:06:00,133.967,133.967,133.963,133.963,12800000.0
2005-01-24 23:07:00,133.974,133.974,133.954,133.966,69100000.0
2005-01-24 23:08:00,133.95,133.972,133.945,133.955,104699999.0
2005-01-24 23:09:00,133.953,133.969,133.942,133.949,57800000.0
2005-01-24 23:10:00,133.954,133.958,133.948,133.948,51700001.0
2005-01-24 23:11:00,133.945,133.95,133.935,133.935,59099999.0
2005-01-24 23:12:00,133.933,133.936,133.908,133.91,123600000.0
2005-01-24 23:13:00,133.934,133.945,133.924,133.945,91100000.0
2005-01-24 23:14:00,133.944,133.972,133.944,133.946,110300000.0
2005-01-24 23:15:00,133.949,133.949,133.931,133.937,59900000.0
2005-01-24 23:16:00,133.941,133.946,133.927,133.935,63199999.0
2005-01-24 23:17:00,133.95,133.959,133.94,133.94,101099999.0
2005-01-24 23:18:00,133.948,133.948,133.918,133.918,90100000.0
2005-01-24 23:19:00,133.928,133.942,133.925,133.936,55199999.0
2005-01-24 23:20:00,133.97,133.97,133.946,133.946,25600000.0
2005-01-24 23:21:00,133.954,133.964,133.95,133.952,110199999.0
2005-01-24 23:22:00,133.961,133.971,133.952,133.954,171900001.0
2005-01-24 23:23:00,133.96,133.963,133.95,133.952,36000000.0
2005-01-24 23:24:00,133.947,133.956,133.945,133.955,116400001.0
2005-01-24 23:25:00,133.96,133.96,133.952,133.952,107100001.0
2005-01-24 23:26:00,133.973,133.973,133.947,133.947,89600000.0
2005-01-24 23:27:00,133.963,133.964,133.949,133.949,127599999.0
2005-01-24 23:28:00,133.972,133.976,133.952,133.955,155100000.0
2005-01-24 23:29:00,133.957,133.976,133.956,133.973,161599999.0
2005-01-24 23:30:00,133.979,133.983,133.971,133.971,64699998.0
2005-01-24 23:31:00,133.963,133.963,133.947,133.95,49199999.0
2005-01-24 23:32:00,133.949,133.949,133.934,133.947,91499998.0
2005-01-24 23:33:00,133.958,133.964,133.955,133.955,87200001.0
2005-01-24 23:34:00,133.946,133.959,133.944,133.951,239100002.0
2005-01-24 23:35:00,133.942,133.944,133.893,133.944,77599997.0
2005-01-24 23:36:00,133.962,133.976,133.946,133.96,86300001.0
2005-01-24 23:37:00,133.965,133.969,133.958,133.96,69000000.0
2005-01-24 23:38:00,133.954,133.98,133.954,133.963,136500000.0
2005-01-24 23:39:00,133.975,133.983,133.971,133.983,89399999.0
2005-01-24 23:40:00,133.983,133.997,133.983,133.99,158599999.0
2005-01-24 23:41:00,133.996,134.02,133.996,134.006,42400000.0
2005-01-24 23:42:00,134.025,134.037,134.016,134.016,114300003.0
2005-01-24 23:43:00,134.015,134.019,133.99,133.995,131300000.0
2005-01-24 23:44:00,133.987,134.014,133.987,134.013,143800000.0
2005-01-24 23:45:00,134.015,134.021,134.004,134.004,53500000.0
2005-01-24 23:46:00,134.031,134.033,134.013,134.028,167000003.0
2005-01-24 23:47:00,134.027,134.033,134.023,134.023,71100000.0
2005-01-24 23:48:00,134.019,134.033,134.019,134.023,47500000.0
2005-01-24 23:49:00,134.037,134.037,134.014,134.014,73200000.0
2005-01-24 23:50:00,134.025,134.025,133.999,133.999,40200001.0
2005-01-24 23:51:00,133.989,134.004,133.968,133.968,57500000.0
2005-01-24 23:52:00,133.985,133.985,133.939,133.95,73400000.0
2005-01-24 23:53:00,133.953,133.989,133.953,133.979,36200000.0
2005-01-24 23:54:00,133.993,133.993,133.966,133.972,114200000.0
2005-01-24 23:55:00,133.982,133.985,133.975,133.975,101200000.0
2005-01-24 23:56:00,133.982,134.025,133.982,134.008,110999998.0
2005-01-24 23:57:00,134.03,134.03,134.001,134.001,45200000.0
2005-01-24 23:58:00,133.993,134.01,133.987,134.002,118600003.0
2005-01-24 23:59:00,134.002,134.007,134.0,134.007,41099999.0
2005-01-25 00:00:00,134.002,134.014,134.002,134.002,46399999.0
2005-01-25 00:01:00,133.99,134.031,133.987,134.02,165500002.0
2005-01-25 00:02:00,134.005,134.023,134.0,134.023,37600000.0
2005-01-25 00:03:00,134.028,134.028,134.001,134.011,88900000.0
2005-01-25 00:04:00,133.981,134.027,133.981,134.027,60800001.0
2005-01-25 00:05:00,134.001,134.019,134.001,134.017,96800002.0
2005-01-25 00:06:00,134.008,134.02,133.969,133.969,62300000.0
2005-01-25 00:07:00,133.935,133.962,133.928,133.931,171400003.0
2005-01-25 00:08:00,133.918,133.932,133.912,133.923,32400000.0
2005-01-25 00:09:00,133.942,133.966,133.942,133.947,109499997.0
2005-01-25 00:10:00,133.943,133.958,133.934,133.958,107500001.0
2005-01-25 00:11:00,133.945,133.945,133.914,133.929,39800000.0
2005-01-25 00:12:00,133.917,133.944,133.917,133.94,86500000.0
2005-01-25 00:13:00,133.928,133.935,133.914,133.914,69500000.0
2005-01-25 00:14:00,133.937,133.945,133.899,133.92,76200001.0
2005-01-25 00:15:00,133.996,133.996,133.942,133.946,123400000.0
2005-01-25 00:16:00,133.947,133.955,133.935,133.935,193900002.0
2005-01-25 00:17:00,133.934,133.934,133.891,133.891,154299998.0
2005-01-25 00:18:00,133.885,133.889,133.854,133.854,76300000.0
2005-01-25 00:19:00,133.872,133.876,133.86,133.87,63500001.0
2005-01-25 00:20:00,133.871,133.879,133.869,133.878,152199999.0
2005-01-25 00:21:00,133.878,133.889,133.878,133.883,44800000.0
2005-01-25 00:22:00,133.885,133.896,133.883,133.883,59899999.0
2005-01-25 00:23:00,133.902,133.902,133.892,133.892,27000000.0
2005-01-25 00:24:00,133.9,133.919,133.9,133.905,110600000.0
2005-01-25 00:25:00,133.93,133.958,133.93,133.951,81599998.0
2005-01-25 00:26:00,133.942,133.942,133.888,133.903,83900000.0
2005-01-25 00:27:00,133.92,133.92,133.892,133.892,90100001.0
2005-01-25 00:28:00,133.928,133.928,133.906,133.906,84800002.0
2005-01-25 00:29:00,133.898,133.924,133.886,133.917,157699997.0
2005-01-25 00:30:00,133.923,133.943,133.901,133.915,145100001.0
2005-01-25 00:31:00,133.933,133.935,133.923,133.925,97700003.0
2005-01-25 00:32:00,133.928,133.928,133.893,133.9,117400001.0
2005-01-25 00:33:00,133.907,133.916,133.894,133.909,169799997.0
2005-01-25 00:34:00,133.919,133.934,133.904,133.904,85599999.0
2005-01-25 00:35:00,133.891,133.904,133.881,133.904,121199998.0
2005-01-25 00:36:00,133.907,133.915,133.906,133.912,51999999.0
2005-01-25 00:37:00,133.915,133.925,133.912,133.925,88600000.0
2005-01-25 00:38:00,133.915,133.915,133.896,133.896,126200001.0
2005-01-25 00:39:00,133.913,133.913,133.905,133.91,83600000.0
2005-01-25 00:40:00,133.89,133.89,133.851,133.877,66299999.0
2005-01-25 00:41:00,133.895,133.903,133.864,133.864,63499998.0
2005-01-25 00:42:00,133.854,133.897,133.854,133.862,65100001.0
2005-01-25 00:43:00,133.878,133.886,133.817,133.817,93699999.0
2005-01-25 00:44:00,133.856,133.87,133.851,133.868,74300000.0
2005-01-25 00:45:00,133.875,133.881,133.868,133.88,130299997.0
2005-01-25 00:46:00,133.895,133.898,133.867,133.867,105699999.0
2005-01-25 00:47:00,133.875,133.879,133.837,133.837,80500001.0
2005-01-25 00:48:00,133.847,133.877,133.847,133.875,55200000.0
2005-01-25 00:49:00,133.887,133.889,133.839,133.839,120200002.0
2005-01-25 00:50:00,133.83,133.888,133.828,133.885,126099997.0
2005-01-25 00:51:00,133.903,133.903,133.847,133.866,169599997.0
2005-01-25 00:52:00,133.875,133.907,133.875,133.907,85400001.0
2005-01-25 00:53:00,133.896,133.896,133.881,133.895,45400000.0
2005-01-25 00:54:00,133.903,133.911,133.883,133.89,146199998.0
2005-01-25 00:55:00,133.877,133.896,133.877,133.88,144100000.0
2005-01-25 00:56:00,133.891,133.899,133.887,133.898,95599999.0
2005-01-25 00:57:00,133.893,133.915,133.893,133.901,99999999.0
2005-01-25 00:58:00,133.897,133.911,133.893,133.893,62700000.0
2005-01-25 00:59:00,133.897,133.903,133.89,133.903,42299999.0
2005-01-25 01:00:00,133.903,133.911,133.898,133.907,100199999.0
2005-01-25 01:01:00,133.908,133.909,133.898,133.901,80800000.0
2005-01-25 01:02:00,133.906,133.913,133.903,133.913,71000000.0
2005-01-25 01:03:00,133.907,133.907,133.88,133.893,126900000.0
2005-01-25 01:04:00,133.892,133.908,133.892,133.899,140400002.0
2005-01-25 01:05:00,133.904,133.904,133.891,133.897,51999998.0
2005-01-25 01:06:00,133.903,133.903,133.887,133.889,42800000.0
2005-01-25 01:07:00,133.895,133.905,133.895,133.9,68800000.0
2005-01-25 01:08:00,133.887,133.887,133.85,133.854,52000001.0
2005-01-25 01:09:00,133.857,133.868,133.839,133.868,31500000.0
2005-01-25 01:10:00,133.875,133.876,133.863,133.876,171900003.0
2005-01-25 01:11:00,133.872,133.886,133.868,133.875,121500003.0
2005-01-25 01:12:00,133.881,133.891,133.881,133.89,152900004.0
2005-01-25 01:13:00,133.896,133.896,133.869,133.878,50800001.0
2005-01-25 01:14:00,133.875,133.886,133.865,133.886,47500000.0
2005-01-25 01:15:00,133.901,133.901,133.854,133.854,35400000.0
2005-01-25 01:16:00,133.867,133.867,133.836,133.849,184500001.0
2005-01-25 01:17:00,133.838,133.857,133.829,133.83,137799999.0
2005-01-25 01:18:00,133.83,133.836,133.812,133.817,101400000.0
2005-01-25 01:19:00,133.805,133.805,133.765,133.765,66400000.0
2005-01-25 01:20:00,133.763,133.763,133.741,133.742,52700000.0
2005-01-25 01:21:00,133.734,133.734,133.662,133.662,86700000.0
2005-01-25 01:22:00,133.658,133.659,133.623,133.637,129900000.0
2005-01-25 01:23:00,133.667,133.681,133.654,133.665,70899999.0
2005-01-25 01:24:00,133.689,133.703,133.673,133.677,74900001.0
2005-01-25 01:25:00,133.672,133.672,133.656,133.656,30700001.0
2005-01-25 01:26:00,133.65,133.678,133.65,133.663,103899999.0
2005-01-25 01:27:00,133.677,133.701,133.677,133.7,70999998.0
2005-01-25 01:28:00,133.702,133.715,133.684,133.695,126699999.0
2005-01-25 01:29:00,133.718,133.718,133.683,133.683,42400000.0
2005-01-25 01:30:00,133.686,133.7,133.681,133.687,110899999.0
2005-01-25 01:31:00,133.686,133.686,133.642,133.642,141500003.0
2005-01-25 01:32:00,133.632,133.637,133.625,133.637,54400000.0
2005-01-25 01:33:00,133.636,133.644,133.63,133.633,28000000.0
2005-01-25 01:34:00,133.641,133.641,133.601,133.608,170999996.0
2005-01-25 01:35:00,133.616,133.63,133.606,133.63,104199998.0
2005-01-25 01:36:00,133.631,133.639,133.623,133.623,87600000.0
2005-01-25 01:37:00,133.626,133.651,133.626,133.632,91000001.0
2005-01-25 01:38:00,133.644,133.655,133.632,133.632,118399999.0
2005-01-25 01:39:00,133.65,133.655,133.634,133.646,82899999.0
2005-01-25 01:40:00,133.655,133.663,133.637,133.637,48899999.0
2005-01-25 01:41:00,133.645,133.645,133.616,133.616,65500000.0
2005-01-25 01:42:00,133.631,133.641,133.597,133.597,105000001.0
2005-01-25 01:43:00,133.605,133.615,133.591,133.604,63399999.0
2005-01-25 01:44:00,133.597,133.6,133.592,133.592,106000002.0
2005-01-25 01:45:00,133.594,133.62,133.594,133.61,53600000.0
2005-01-25 01:46:00,133.613,133.615,133.594,133.594,83100000.0
2005-01-25 01:47:00,133.608,133.611,133.598,133.598,65700000.0
2005-01-25 01:48:00,133.609,133.618,133.594,133.607,119299998.0
2005-01-25 01:49:00,133.616,133.625,133.599,133.622,111299998.0
2005-01-25 01:50:00,133.624,133.64,133.619,133.631,70000000.0
2005-01-25 01:51:00,133.641,133.641,133.611,133.615,132700000.0
2005-01-25 01:52:00,133.623,133.646,133.623,133.636,102399999.0
2005-01-25 01:53:00,133.654,133.654,133.634,133.65,77300001.0
2005-01-25 01:54:00,133.638,133.661,133.629,133.651,60299998.0
2005-01-25 01:55:00,133.682,133.686,133.665,133.683,133000001.0
2005-01-25 01:56:00,133.692,133.719,133.687,133.687,132700003.0
2005-01-25 01:57:00,133.707,133.721,133.707,133.721,49999999.0
2005-01-25 01:58:00,133.722,133.75,133.721,133.744,65200001.0
2005-01-25 01:59:00,133.753,133.762,133.735,133.762,99600001.0
2005-01-25 02:00:00,133.756,133.756,133.727,133.727,122000001.0
2005-01-25 02:01:00,133.72,133.729,133.696,133.725,71200001.0
2005-01-25 02:02:00,133.741,133.747,133.707,133.707,59300000.0
2005-01-25 02:03:00,133.715,133.715,133.693,133.7,91599999.0
2005-01-25 02:04:00,133.71,133.725,133.71,133.719,86400000.0
2005-01-25 02:05:00,133.725,133.731,133.712,133.712,35200000.0
2005-01-25 02:06:00,133.735,133.751,133.727,133.732,110799999.0
2005-01-25 02:07:00,133.727,133.727,133.698,133.705,86000001.0
2005-01-25 02:08:00,133.716,133.718,133.712,133.716,97799999.0
2005-01-25 02:09:00,133.743,133.745,133.725,133.745,66200001.0
2005-01-25 02:10:00,133.748,133.769,133.746,133.764,71699999.0
2005-01-25 02:11:00,133.783,133.785,133.77,133.77,59700000.0
2005-01-25 02:12:00,133.779,133.782,133.777,133.779,131500001.0
2005-01-25 02:13:00,133.786,133.792,133.786,133.789,71899998.0
2005-01-25 02:14:00,133.781,133.781,133.758,133.758,137099998.0
2005-01-25 02:15:00,133.772,133.78,133.765,133.765,86400000.0
2005-01-25 02:16:00,133.764,133.764,133.753,133.76,99700000.0
2005-01-25 02:17:00,133.763,133.764,133.752,133.757,72099999.0
2005-01-25 02:18:00,133.763,133.781,133.763,133.77,72300000.0
2005-01-25 02:19:00,133.758,133.76,133.753,133.758,64900000.0
2005-01-25 02:20:00,133.767,133.767,133.736,133.736,58999999.0
2005-01-25 02:21:00,133.738,133.761,133.738,133.753,76799999.0
2005-01-25 02:22:00,133.75,133.752,133.736,133.749,56700001.0
2005-01-25 02:23:00,133.762,133.764,133.741,133.741,58900000.0
2005-01-25 02:24:00,133.75,133.75,133.728,133.742,68999999.0
2005-01-25 02:25:00,133.733,133.744,133.733,133.744,27900000.0
2005-01-25 02:26:00,133.748,133.748,133.736,133.736,41900000.0
2005-01-25 02:27:00,133.733,133.742,133.731,133.731,75099999.0
2005-01-25 02:28:00,133.752,133.754,133.745,133.75,126000000.0
2005-01-25 02:29:00,133.743,133.756,133.742,133.75,113500001.0
2005-01-25 02:30:00,133.753,133.791,133.753,133.791,53200000.0
2005-01-25 02:31:00,133.787,133.787,133.769,133.774,94300000.0
2005-01-25 02:32:00,133.779,133.783,133.77,133.77,153599998.0
2005-01-25 02:33:00,133.763,133.769,133.757,133.767,95299998.0
2005-01-25 02:34:00,133.756,133.756,133.745,133.75,113600002.0
2005-01-25 02:35:00,133.76,133.769,133.756,133.758,79899999.0
2005-01-25 02:36:00,133.772,133.777,133.758,133.768,179800002.0
2005-01-25 02:37:00,133.782,133.785,133.773,133.773,126599998.0
2005-01-25 02:38:00,133.783,133.791,133.775,133.786,183899996.0
2005-01-25 02:39:00,133.787,133.807,133.787,133.8,89499999.0
2005-01-25 02:40:00,133.805,133.805,133.785,133.791,93499999.0
2005-01-25 02:41:00,133.803,133.812,133.799,133.811,79000000.0
2005-01-25 02:42:00,133.803,133.815,133.803,133.81,22400000.0
2005-01-25 02:43:00,133.827,133.832,133.819,133.823,153700000.0
2005-01-25 02:44:00,133.834,133.844,133.829,133.839,160899999.0
2005-01-25 02:45:00,133.838,133.847,133.833,133.833,158300001.0
2005-01-25 02:46:00,133.827,133.831,133.82,133.824,83999998.0
2005-01-25 02:47:00,133.831,133.831,133.796,133.814,108599999.0
2005-01-25 02:48:00,133.822,133.826,133.816,133.826,158000000.0
2005-01-25 02:49:00,133.815,133.815,133.796,133.805,140100003.0
2005-01-25 02:50:00,133.802,133.819,133.802,133.81,72000001.0
2005-01-25 02:51:00,133.81,133.823,133.81,133.818,99799999.0
2005-01-25 02:52:00,133.819,133.825,133.797,133.802,83000000.0
2005-01-25 02:53:00,133.788,133.797,133.782,133.797,111400001.0
2005-01-25 02:54:00,133.778,133.791,133.774,133.791,65200001.0
2005-01-25 02:55:00,133.79,133.79,133.764,133.782,118700001.0
2005-01-25 02:56:00,133.784,133.817,133.784,133.789,145299997.0
2005-01-25 02:57:00,133.813,133.818,133.799,133.809,123199999.0
2005-01-25 02:58:00,133.82,133.82,133.794,133.801,109000000.0
2005-01-25 02:59:00,133.8,133.813,133.795,133.795,119999999.0
2005-01-25 03:00:00,133.808,133.813,133.785,133.813,146400001.0
2005-01-25 03:01:00,133.83,133.849,133.826,133.847,79899999.0
2005-01-25 03:02:00,133.858,133.865,133.83,133.83,63100000.0
2005-01-25 03:03:00,133.825,133.825,133.79,133.795,51200001.0
2005-01-25 03:04:00,133.797,133.797,133.779,133.783,183300003.0
2005-01-25 03:05:00,133.787,133.787,133.765,133.786,165799998.0
2005-01-25 03:06:00,133.776,133.787,133.771,133.775,86200001.0
2005-01-25 03:07:00,133.773,133.773,133.738,133.743,93200001.0
2005-01-25 03:08:00,133.731,133.742,133.726,133.741,52700000.0
2005-01-25 03:09:00,133.732,133.732,133.723,133.723,48199999.0
2005-01-25 03:10:00,133.734,133.742,133.727,133.73,70700001.0
2005-01-25 03:11:00,133.738,133.75,133.734,133.75,78600002.0
2005-01-25 03:12:00,133.749,133.758,133.738,133.738,115799998.0
2005-01-25 03:13:00,133.749,133.752,133.746,133.749,91000000.0
2005-01-25 03:14:00,133.734,133.734,133.731,133.731,33599999.0
2005-01-25 03:15:00,133.732,133.744,133.732,133.744,46500000.0
2005-01-25 03:16:00,133.743,133.757,133.743,133.757,253400002.0
2005-01-25 03:17:00,133.77,133.778,133.763,133.767,40000000.0
2005-01-25 03:18:00,133.773,133.773,133.758,133.765,60700000.0
2005-01-25 03:19:00,133.754,133.777,133.754,133.763,65800000.0
2005-01-25 03:20:00,133.782,133.793,133.782,133.785,90300001.0
2005-01-25 03:21:00,133.808,133.81,133.795,133.795,133300003.0
2005-01-25 03:22:00,133.798,133.807,133.793,133.803,78699999.0
2005-01-25 03:23:00,133.802,133.819,133.802,133.806,70399997.0
2005-01-25 03:24:00,133.834,133.844,133.807,133.818,145300001.0
2005-01-25 03:25:00,133.819,133.819,133.747,133.794,115400002.0
2005-01-25 03:26:00,133.806,133.841,133.795,133.833,77900001.0
2005-01-25 03:27:00,133.843,133.864,133.843,133.853,71400000.0
2005-01-25 03:28:00,133.853,133.864,133.85,133.851,98500000.0
2005-01-25 03:29:00,133.849,133.853,133.835,133.835,103000001.0
2005-01-25 03:30:00,133.831,133.854,133.831,133.845,74800000.0
2005-01-25 03:31:00,133.838,133.86,133.837,133.86,167699996.0
2005-01-25 03:32:00,133.858,133.868,133.85,133.866,39000000.0
2005-01-25 03:33:00,133.87,133.878,133.862,133.862,93000000.0
2005-01-25 03:34:00,133.865,133.885,133.859,133.885,121200000.0
2005-01-25 03:35:00,133.889,133.899,133.882,133.882,150800000.0
2005-01-25 03:36:00,133.898,133.911,133.891,133.906,109400001.0
2005-01-25 03:37:00,133.903,133.908,133.895,133.898,87000001.0
2005-01-25 03:38:00,133.907,133.907,133.892,133.894,39200000.0
2005-01-25 03:39:00,133.902,133.902,133.886,133.888,84000000.0
2005-01-25 03:40:00,133.877,133.894,133.875,133.89,109199999.0
2005-01-25 03:41:00,133.903,133.903,133.864,133.864,102600000.0
2005-01-25 03:42:00,133.871,133.871,133.856,133.859,74399999.0
2005-01-25 03:43:00,133.855,133.855,133.817,133.826,104500001.0
2005-01-25 03:44:00,133.782,133.79,133.734,133.753,77300000.0
2005-01-25 03:45:00,133.767,133.776,133.751,133.751,100699998.0
2005-01-25 03:46:00,133.739,133.75,133.728,133.747,48700000.0
2005-01-25 03:47:00,133.743,133.754,133.729,133.732,109600000.0
2005-01-25 03:48:00,133.757,133.772,133.75,133.75,93900001.0
2005-01-25 03:49:00,133.753,133.766,133.743,133.76,64600000.0
2005-01-25 03:50:00,133.747,133.764,133.737,133.737,145899999.0
2005-01-25 03:51:00,133.751,133.761,133.743,133.743,130800000.0
2005-01-25 03:52:00,133.752,133.768,133.752,133.758,69600000.0
2005-01-25 03:53:00,133.763,133.763,133.747,133.749,69100000.0
2005-01-25 03:54:00,133.76,133.76,133.743,133.748,114600001.0
2005-01-25 03:55:00,133.769,133.769,133.744,133.764,116699997.0
2005-01-25 03:56:00,133.756,133.768,133.743,133.752,110999999.0
2005-01-25 03:57:00,133.749,133.752,133.732,133.752,109400000.0
2005-01-25 03:58:00,133.722,133.724,133.687,133.715,126999999.0
2005-01-25 03:59:00,133.7,133.742,133.697,133.708,123900000.0
2005-01-25 04:00:00,133.707,133.73,133.695,133.695,60299999.0
2005-01-25 04:01:00,133.697,133.707,133.667,133.67,110500001.0
2005-01-25 04:02:00,133.689,133.713,133.689,133.701,77900001.0
2005-01-25 04:03:00,133.717,133.717,133.674,133.675,150699998.0
2005-01-25 04:04:00,133.696,133.723,133.696,133.723,81199998.0
2005-01-25 04:05:00,133.716,133.727,133.687,133.718,164499999.0
2005-01-25 04:06:00,133.71,133.727,133.706,133.712,153500001.0
2005-01-25 04:07:00,133.73,133.733,133.716,133.731,118300001.0
2005-01-25 04:08:00,133.74,133.74,133.722,133.729,108000003.0
2005-01-25 04:09:00,133.725,133.733,133.711,133.711,138499998.0
2005-01-25 04:10:00,133.728,133.742,133.725,133.739,220500001.0
2005-01-25 04:11:00,133.732,133.748,133.732,133.745,65500000.0
2005-01-25 04:12:00,133.741,133.741,133.734,133.734,96999999.0
2005-01-25 04:13:00,133.759,133.76,133.745,133.745,60800001.0
2005-01-25 04:14:00,133.746,133.762,133.741,133.762,105500001.0
2005-01-25 04:15:00,133.782,133.782,133.767,133.778,88300002.0
2005-01-25 04:16:00,133.772,133.811,133.772,133.795,135500000.0
2005-01-25 04:17:00,133.798,133.798,133.775,133.787,48700000.0
2005-01-25 04:18:00,133.775,133.775,133.742,133.755,151199999.0
2005-01-25 04:19:00,133.779,133.79,133.773,133.783,188500000.0
2005-01-25 04:20:00,133.8,133.8,133.793,133.793,70000001.0
2005-01-25 04:21:00,133.807,133.812,133.795,133.809,111899999.0
2005-01-25 04:22:00,133.782,133.813,133.782,133.792,127899999.0
2005-01-25 04:23:00,133.794,133.811,133.794,133.81,233000006.0
2005-01-25 04:24:00,133.797,133.816,133.787,133.787,81400001.0
2005-01-25 04:25:00,133.773,133.807,133.772,133.801,125000003.0
2005-01-25 04:26:00,133.788,133.801,133.78,133.79,106400000.0
2005-01-25 04:27:00,133.785,133.791,133.775,133.775,42600000.0
2005-01-25 04:28:00,133.784,133.795,133.763,133.769,79600001.0
2005-01-25 04:29:00,133.784,133.798,133.774,133.786,94599999.0
2005-01-25 04:30:00,133.792,133.801,133.792,133.792,110099998.0
2005-01-25 04:31:00,133.811,133.814,133.801,133.804,109800000.0
2005-01-25 04:32:00,133.855,133.859,133.825,133.825,84300000.0
2005-01-25 04:33:00,133.84,133.84,133.8,133.8,65400000.0
2005-01-25 04:34:00,133.822,133.833,133.806,133.806,69100001.0
2005-01-25 04:35:00,133.832,133.834,133.808,133.828,82399999.0
2005-01-25 04:36:00,133.822,133.822,133.794,133.794,61500002.0
2005-01-25 04:37:00,133.813,133.813,133.798,133.799,103200002.0
2005-01-25 04:38:00,133.82,133.82,133.8,133.8,27899999.0
2005-01-25 04:39:00,133.805,133.813,133.795,133.808,31200000.0
2005-01-25 04:40:00,133.821,133.821,133.797,133.8,43700000.0
2005-01-25 04:41:00,133.827,133.829,133.812,133.812,33700001.0
2005-01-25 04:42:00,133.81,133.821,133.795,133.797,115300002.0
2005-01-25 04:43:00,133.783,133.783,133.766,133.766,71999999.0
2005-01-25 04:44:00,133.782,133.782,133.76,133.769,93099998.0
2005-01-25 04:45:00,133.78,133.782,133.77,133.78,106200003.0
2005-01-25 04:46:00,133.787,133.794,133.77,133.785,50000000.0
2005-01-25 04:47:00,133.79,133.844,133.777,133.84,163499998.0
2005-01-25 04:48:00,133.855,133.869,133.847,133.857,88200000.0
2005-01-25 04:49:00,133.849,133.864,133.841,133.864,107100001.0
2005-01-25 04:50:00,133.857,133.858,133.857,133.858,45500000.0
2005-01-25 04:51:00,133.858,133.865,133.845,133.845,61900000.0
2005-01-25 04:52:00,133.855,133.866,133.848,133.866,55000001.0
2005-01-25 04:53:00,133.862,133.862,133.858,133.858,20099999.0
2005-01-25 04:54:00,133.858,133.881,133.858,133.869,116599998.0
2005-01-25 04:55:00,133.876,133.876,133.868,133.868,133800001.0
2005-01-25 04:56:00,133.876,133.88,133.872,133.875,48800000.0
2005-01-25 04:57:00,133.875,133.884,133.875,133.88,92299998.0
2005-01-25 04:58:00,133.883,133.883,133.867,133.869,57600000.0
2005-01-25 04:59:00,133.871,133.888,133.871,133.881,25000000.0
2005-01-25 05:00:00,133.883,133.883,133.86,133.867,151100003.0
2005-01-25 05:01:00,133.863,133.889,133.863,133.883,90899999.0
2005-01-25 05:02:00,133.876,133.883,133.861,133.861,45600000.0
2005-01-25 05:03:00,133.881,133.881,133.851,133.851,80399999.0
2005-01-25 05:04:00,133.863,133.875,133.847,133.847,60000000.0
2005-01-25 05:05:00,133.853,133.856,133.845,133.854,95399999.0
2005-01-25 05:06:00,133.853,133.853,133.834,133.834,88400001.0
2005-01-25 05:07:00,133.852,133.852,133.837,133.842,105400000.0
2005-01-25 05:08:00,133.843,133.849,133.832,133.835,31800001.0
2005-01-25 05:09:00,133.84,133.844,133.828,133.838,107699999.0
2005-01-25 05:10:00,133.837,133.852,133.837,133.848,114499998.0
2005-01-25 05:11:00,133.859,133.866,133.846,133.865,88200000.0
2005-01-25 05:12:00,133.862,133.868,133.857,133.86,115900002.0
2005-01-25 05:13:00,133.858,133.868,133.851,133.866,124400001.0
2005-01-25 05:14:00,133.867,133.872,133.861,133.863,111400002.0
2005-01-25 05:15:00,133.871,133.871,133.864,133.864,20800000.0
2005-01-25 05:16:00,133.86,133.864,133.849,133.858,50099999.0
2005-01-25 05:17:00,133.843,133.849,133.837,133.837,107100001.0
2005-01-25 05:18:00,133.85,133.85,133.832,133.832,33599999.0
2005-01-25 05:19:00,133.846,133.846,133.834,133.835,33200000.0
2005-01-25 05:20:00,133.835,133.835,133.825,133.83,87099999.0
2005-01-25 05:21:00,133.83,133.833,133.814,133.833,119800001.0
2005-01-25 05:22:00,133.837,133.851,133.829,133.839,87400000.0
2005-01-25 05:23:00,133.847,133.849,133.814,133.814,125700001.0
2005-01-25 05:24:00,133.807,133.855,133.807,133.852,96700001.0
2005-01-25 05:25:00,133.862,133.863,133.852,133.854,58399999.0
2005-01-25 05:26:00,133.841,133.841,133.797,133.809,63800000.0
2005-01-25 05:27:00,133.833,133.833,133.799,133.799,76899998.0
2005-01-25 05:28:00,133.818,133.827,133.818,133.827,15500000.0
2005-01-25 05:29:00,133.84,133.844,133.827,133.834,64700000.0
2005-01-25 05:30:00,133.842,133.844,133.836,133.84,106299999.0
2005-01-25 05:31:00,133.835,133.837,133.835,133.837,46200001.0
2005-01-25 05:32:00,133.833,133.839,133.824,133.824,123999998.0
2005-01-25 05:33:00,133.843,133.843,133.828,133.837,60300000.0
2005-01-25 05:34:00,133.827,133.83,133.827,133.83,31700000.0
2005-01-25 05:35:00,133.813,133.836,133.806,133.836,43900000.0
2005-01-25 05:36:00,133.825,133.835,133.825,133.835,46300000.0
2005-01-25 05:37:00,133.824,133.835,133.824,133.825,92199999.0
2005-01-25 05:38:00,133.818,133.825,133.815,133.825,134099997.0
2005-01-25 05:39:00,133.824,133.826,133.824,133.826,16500000.0
2005-01-25 05:40:00,133.832,133.841,133.83,133.837,74899998.0
2005-01-25 05:41:00,133.832,133.834,133.819,133.819,43500000.0
2005-01-25 05:42:00,133.83,133.83,133.809,133.809,119899999.0
2005-01-25 05:43:00,133.803,133.813,133.788,133.788,80500000.0
2005-01-25 05:44:00,133.777,133.793,133.777,133.783,112500000.0
2005-01-25 05:45:00,133.78,133.795,133.779,133.795,117999998.0
2005-01-25 05:46:00,133.787,133.799,133.785,133.79,115999998.0
2005-01-25 05:47:00,133.797,133.804,133.794,133.804,108400000.0
2005-01-25 05:48:00,133.811,133.811,133.804,133.804,51899999.0
2005-01-25 05:49:00,133.817,133.817,133.78,133.787,136899998.0
2005-01-25 05:50:00,133.801,133.802,133.784,133.789,69400001.0
2005-01-25 05:51:00,133.795,133.813,133.795,133.813,24400000.0
2005-01-25 05:52:00,133.825,133.834,133.82,133.82,152600004.0
2005-01-25 05:53:00,133.83,133.835,133.825,133.827,59100000.0
2005-01-25 05:54:00,133.828,133.828,133.815,133.815,66900000.0
2005-01-25 05:55:00,133.824,133.824,133.809,133.81,93600000.0
2005-01-25 05:56:00,133.827,133.827,133.816,133.82,59600000.0
2005-01-25 05:57:00,133.811,133.811,133.803,133.803,35200001.0
2005-01-25 05:58:00,133.807,133.817,133.795,133.81,146300000.0
2005-01-25 05:59:00,133.813,133.822,133.806,133.812,149800002.0
2005-01-25 06:00:00,133.812,133.823,133.81,133.82,60500000.0
2005-01-25 06:01:00,133.817,133.817,133.817,133.817,32700001.0
2005-01-25 06:02:00,133.811,133.811,133.799,133.802,96899998.0
2005-01-25 06:03:00,133.811,133.815,133.797,133.797,39200000.0
2005-01-25 06:04:00,133.812,133.813,133.812,133.813,27999999.0
2005-01-25 06:05:00,133.83,133.831,133.821,133.83,66500001.0
2005-01-25 06:06:00,133.828,133.852,133.826,133.847,152600002.0
2005-01-25 06:07:00,133.855,133.861,133.822,133.83,144500001.0
2005-01-25 06:08:00,133.832,133.832,133.808,133.819,50800001.0
2005-01-25 06:09:00,133.825,133.835,133.812,133.812,88700000.0
2005-01-25 06:10:00,133.807,133.807,133.795,133.795,65500000.0
2005-01-25 06:11:00,133.807,133.815,133.805,133.812,56300001.0
2005-01-25 06:12:00,133.808,133.818,133.808,133.808,43500001.0
2005-01-25 06:13:00,133.807,133.815,133.805,133.805,81599999.0
2005-01-25 06:14:00,133.818,133.821,133.817,133.819,37300000.0
2005-01-25 06:15:00,133.82,133.82,133.798,133.798,122500000.0
2005-01-25 06:16:00,133.823,133.823,133.803,133.81,65400001.0
2005-01-25 06:17:00,133.813,133.815,133.793,133.802,150099998.0
2005-01-25 06:18:00,133.804,133.82,133.777,133.777,58300000.0
2005-01-25 06:19:00,133.773,133.813,133.773,133.813,77000000.0
2005-01-25 06:20:00,133.76,133.807,133.755,133.807,38800000.0
2005-01-25 06:21:00,133.818,133.818,133.795,133.807,62299999.0
2005-01-25 06:22:00,133.806,133.806,133.792,133.798,56500001.0
2005-01-25 06:23:00,133.795,133.8,133.784,133.793,137699999.0
2005-01-25 06:24:00,133.813,133.831,133.804,133.82,94600000.0
2005-01-25 06:25:00,133.827,133.852,133.827,133.834,156100004.0
2005-01-25 06:26:00,133.845,133.856,133.821,133.85,158300002.0
2005-01-25 06:27:00,133.805,133.858,133.796,133.858,60600000.0
2005-01-25 06:28:00,133.848,133.859,133.838,133.844,72100000.0
2005-01-25 06:29:00,133.854,133.854,133.822,133.829,69200001.0
2005-01-25 06:30:00,133.835,133.842,133.827,133.827,93499999.0
2005-01-25 06:31:00,133.851,133.853,133.837,133.837,43600000.0
2005-01-25 06:32:00,133.856,133.857,133.824,133.824,102700000.0
2005-01-25 06:33:00,133.842,133.848,133.826,133.826,121599998.0
2005-01-25 06:34:00,133.838,133.838,133.83,133.83,69500000.0
2005-01-25 06:35:00,133.82,133.841,133.82,133.833,63300000.0
2005-01-25 06:36:00,133.83,133.83,133.812,133.825,96700002.0
2005-01-25 06:37:00,133.827,133.841,133.827,133.832,48900001.0
2005-01-25 06:38:00,133.825,133.825,133.81,133.81,21600000.0
2005-01-25 06:39:00,133.821,133.826,133.821,133.823,87099997.0
2005-01-25 06:40:00,133.816,133.833,133.811,133.821,155299999.0
2005-01-25 06:41:00,133.825,133.83,133.812,133.814,100800002.0
2005-01-25 06:42:00,133.818,133.827,133.811,133.818,82099999.0
2005-01-25 06:43:00,133.832,133.834,133.822,133.825,126999998.0
2005-01-25 06:44:00,133.841,133.855,133.83,133.836,78200000.0
2005-01-25 06:45:00,133.844,133.865,133.842,133.863,100599998.0
2005-01-25 06:46:00,133.854,133.854,133.841,133.841,108199999.0
2005-01-25 06:47:00,133.838,133.855,133.829,133.846,106800000.0
2005-01-25 06:48:00,133.855,133.859,133.855,133.859,175599996.0
2005-01-25 06:49:00,133.863,133.87,133.85,133.85,144299998.0
2005-01-25 06:50:00,133.863,133.868,133.849,133.86,87100000.0
2005-01-25 06:51:00,133.87,133.881,133.861,133.863,112599997.0
2005-01-25 06:52:00,133.855,133.879,133.855,133.87,90299999.0
2005-01-25 06:53:00,133.882,133.882,133.87,133.876,139500001.0
2005-01-25 06:54:00,133.892,133.892,133.878,133.878,178100002.0
2005-01-25 06:55:00,133.893,133.908,133.893,133.898,93600001.0
2005-01-25 06:56:00,133.91,133.91,133.897,133.901,133399999.0
2005-01-25 06:57:00,133.907,133.907,133.889,133.893,58500000.0
2005-01-25 06:58:00,133.894,133.904,133.884,133.894,125800000.0
2005-01-25 06:59:00,133.896,133.896,133.837,133.837,64400000.0
2005-01-25 07:00:00,133.859,133.859,133.833,133.833,104800002.0
2005-01-25 07:01:00,133.855,133.862,133.844,133.85,100199999.0
2005-01-25 07:02:00,133.867,133.875,133.857,133.865,138399998.0
2005-01-25 07:03:00,133.875,133.881,133.867,133.87,138600004.0
2005-01-25 07:04:00,133.885,133.905,133.88,133.905,107000001.0
2005-01-25 07:05:00,133.897,133.901,133.881,133.89,71500000.0
2005-01-25 07:06:00,133.898,133.898,133.877,133.88,201399995.0
2005-01-25 07:07:00,133.869,133.869,133.849,133.85,63100000.0
2005-01-25 07:08:00,133.858,133.864,133.852,133.859,163199999.0
2005-01-25 07:09:00,133.867,133.893,133.867,133.893,48000000.0
2005-01-25 07:10:00,133.898,133.898,133.882,133.882,27200000.0
2005-01-25 07:11:00,133.872,133.882,133.869,133.873,235800004.0
2005-01-25 07:12:00,133.88,133.896,133.88,133.882,113100002.0
2005-01-25 07:13:00,133.888,133.888,133.883,133.883,95899998.0
2005-01-25 07:14:00,133.883,133.923,133.883,133.919,99199999.0
2005-01-25 07:15:00,133.919,133.934,133.919,133.922,126099998.0
2005-01-25 07:16:00,133.927,133.935,133.916,133.931,100200000.0
2005-01-25 07:17:00,133.935,133.935,133.918,133.929,44600000.0
2005-01-25 07:18:00,133.93,133.937,133.93,133.933,63600002.0
2005-01-25 07:19:00,133.923,133.923,133.922,133.922,90100000.0
2005-01-25 07:20:00,133.916,133.928,133.914,133.928,79499999.0
2005-01-25 07:21:00,133.913,133.935,133.906,133.927,90300001.0
2005-01-25 07:22:00,133.925,133.932,133.92,133.927,89799998.0
2005-01-25 07:23:00,133.94,133.941,133.928,133.928,145200001.0
2005-01-25 07:24:00,133.934,133.94,133.922,133.94,41600000.0
2005-01-25 07:25:00,133.936,133.936,133.917,133.917,34200000.0
2005-01-25 07:26:00,133.937,133.948,133.931,133.94,104800001.0
2005-01-25 07:27:00,133.95,133.95,133.92,133.92,56000000.0
2005-01-25 07:28:00,133.927,133.934,133.925,133.933,87200001.0
2005-01-25 07:29:00,133.935,133.946,133.925,133.934,50400000.0
2005-01-25 07:30:00,133.96,133.984,133.96,133.984,75099998.0
2005-01-25 07:31:00,133.984,133.988,133.976,133.979,121400000.0
2005-01-25 07:32:00,133.981,133.981,133.967,133.967,33900000.0
2005-01-25 07:33:00,133.964,133.974,133.963,133.963,95400000.0
2005-01-25 07:34:00,133.981,133.981,133.96,133.974,135499999.0
2005-01-25 07:35:00,133.976,133.976,133.951,133.964,115499999.0
2005-01-25 07:36:00,133.976,133.976,133.964,133.964,63900000.0
2005-01-25 07:37:00,133.971,133.981,133.968,133.968,70100000.0
2005-01-25 07:38:00,133.966,133.971,133.966,133.971,29599999.0
2005-01-25 07:39:00,133.965,133.974,133.962,133.963,99599999.0
2005-01-25 07:40:00,133.966,133.976,133.963,133.963,85700000.0
2005-01-25 07:41:00,133.969,133.98,133.969,133.98,147900000.0
2005-01-25 07:42:00,133.992,134.011,133.99,134.007,93900000.0
2005-01-25 07:43:00,134.04,134.061,134.028,134.055,81200001.0
2005-01-25 07:44:00,134.064,134.072,134.055,134.066,50499999.0
2005-01-25 07:45:00,134.073,134.076,134.065,134.065,135200000.0
2005-01-25 07:46:00,134.066,134.071,134.056,134.065,95699999.0
2005-01-25 07:47:00,134.069,134.069,134.043,134.049,49100000.0
2005-01-25 07:48:00,134.068,134.068,134.049,134.049,118300003.0
2005-01-25 07:49:00,134.07,134.082,134.062,134.08,53599999.0
2005-01-25 07:50:00,134.097,134.097,134.076,134.093,112900001.0
2005-01-25 07:51:00,134.078,134.084,134.073,134.082,140000000.0
2005-01-25 07:52:00,134.077,134.086,134.06,134.06,150700001.0
2005-01-25 07:53:00,134.072,134.073,134.063,134.063,74299997.0
2005-01-25 07:54:00,134.055,134.064,134.055,134.057,90000000.0
2005-01-25 07:55:00,134.056,134.056,134.047,134.055,71700001.0
2005-01-25 07:56:00,134.057,134.057,134.04,134.04,50800001.0
2005-01-25 07:57:00,134.054,134.075,134.05,134.06,66400000.0
2005-01-25 07:58:00,134.067,134.067,134.055,134.055,154100004.0
2005-01-25 07:59:00,134.061,134.077,134.056,134.067,147899998.0
2005-01-25 08:00:00,134.068,134.068,134.038,134.052,97400000.0
2005-01-25 08:01:00,134.063,134.072,134.055,134.07,86200000.0
2005-01-25 08:02:00,134.072,134.072,134.057,134.058,35400000.0
2005-01-25 08:03:00,134.072,134.085,134.067,134.067,166599997.0
2005-01-25 08:04:00,134.07,134.07,134.042,134.048,225800004.0
2005-01-25 08:05:00,134.053,134.053,134.041,134.043,158100001.0
2005-01-25 08:06:00,134.053,134.067,134.046,134.065,175899997.0
2005-01-25 08:07:00,134.069,134.069,134.055,134.055,91499999.0
2005-01-25 08:08:00,134.067,134.089,134.067,134.087,48100000.0
2005-01-25 08:09:00,134.083,134.087,134.065,134.065,135199999.0
2005-01-25 08:10:00,134.064,134.064,134.035,134.035,24800000.0
2005-01-25 08:11:00,134.057,134.057,134.025,134.025,102100000.0
2005-01-25 08:12:00,134.036,134.044,134.026,134.036,157899997.0
2005-01-25 08:13:00,134.033,134.033,134.021,134.023,85300000.0
2005-01-25 08:14:00,134.027,134.051,134.027,134.043,70100000.0
2005-01-25 08:15:00,134.047,134.064,134.047,134.061,27100000.0
2005-01-25 08:16:00,134.064,134.077,134.064,134.077,82500001.0
2005-01-25 08:17:00,134.065,134.083,134.057,134.083,109499999.0
2005-01-25 08:18:00,134.078,134.085,134.059,134.067,104900000.0
2005-01-25 08:19:00,134.09,134.095,134.066,134.085,154100001.0
2005-01-25 08:20:00,134.098,134.098,134.08,134.088,64399999.0
2005-01-25 08:21:00,134.103,134.141,134.103,134.139,239299998.0
2005-01-25 08:22:00,134.145,134.151,134.142,134.142,51200000.0
2005-01-25 08:23:00,134.142,134.159,134.135,134.135,66400000.0
2005-01-25 08:24:00,134.144,134.144,134.12,134.143,98300002.0
2005-01-25 08:25:00,134.158,134.158,134.142,134.142,61200001.0
2005-01-25 08:26:00,134.189,134.202,134.174,134.202,103200000.0
2005-01-25 08:27:00,134.203,134.213,134.194,134.195,105899998.0
2005-01-25 08:28:00,134.208,134.212,134.167,134.167,65100000.0
2005-01-25 08:29:00,134.185,134.192,134.174,134.184,48499999.0
2005-01-25 08:30:00,134.193,134.205,134.188,134.188,63799999.0
2005-01-25 08:31:00,134.195,134.195,134.175,134.175,51900000.0
2005-01-25 08:32:00,134.183,134.195,134.18,134.195,120300000.0
2005-01-25 08:33:00,134.194,134.223,134.194,134.2,125400000.0
2005-01-25 08:34:00,134.209,134.225,134.208,134.215,152199998.0
2005-01-25 08:35:00,134.223,134.234,134.214,134.214,96500000.0
2005-01-25 08:36:00,134.235,134.235,134.211,134.219,86900000.0
2005-01-25 08:37:00,134.235,134.237,134.224,134.224,157900001.0
2005-01-25 08:38:00,134.225,134.235,134.225,134.232,102600000.0
2005-01-25 08:39:00,134.244,134.254,134.236,134.242,167999999.0
2005-01-25 08:40:00,134.258,134.27,134.256,134.269,116199999.0
2005-01-25 08:41:00,134.275,134.284,134.254,134.254,135500001.0
2005-01-25 08:42:00,134.256,134.266,134.248,134.256,89700000.0
2005-01-25 08:43:00,134.257,134.267,134.257,134.262,114700000.0
2005-01-25 08:44:00,134.272,134.275,134.264,134.275,129399998.0
2005-01-25 08:45:00,134.277,134.277,134.245,134.245,99100002.0
2005-01-25 08:46:00,134.252,134.255,134.243,134.255,70400000.0
2005-01-25 08:47:00,134.247,134.251,134.237,134.237,75100000.0
2005-01-25 08:48:00,134.227,134.227,134.209,134.219,160999999.0
2005-01-25 08:49:00,134.247,134.295,134.247,134.295,138100001.0
2005-01-25 08:50:00,134.34,134.354,134.306,134.339,88100002.0
2005-01-25 08:51:00,134.352,134.352,134.336,134.345,82500001.0
2005-01-25 08:52:00,134.335,134.335,134.315,134.319,135500000.0
2005-01-25 08:53:00,134.325,134.328,134.302,134.303,104199999.0
2005-01-25 08:54:00,134.277,134.281,134.273,134.275,66399998.0
2005-01-25 08:55:00,134.3,134.3,134.256,134.256,36600000.0
2005-01-25 08:56:00,134.258,134.265,134.242,134.261,48500000.0
2005-01-25 08:57:00,134.265,134.265,134.234,134.234,112000000.0
2005-01-25 08:58:00,134.245,134.266,134.232,134.251,101400001.0
2005-01-25 08:59:00,134.233,134.246,134.211,134.211,147099998.0
2005-01-25 09:00:00,134.225,134.225,134.194,134.194,56000000.0
2005-01-25 09:01:00,134.208,134.235,134.198,134.235,104000000.0
2005-01-25 09:02:00,134.248,134.248,134.21,134.21,39000000.0
2005-01-25 09:03:00,134.21,134.238,134.206,134.237,58300000.0
2005-01-25 09:04:00,134.243,134.265,134.235,134.256,55600000.0
2005-01-25 09:05:00,134.257,134.265,134.213,134.213,100100001.0
2005-01-25 09:06:00,134.22,134.22,134.163,134.163,129099998.0
2005-01-25 09:07:00,134.162,134.162,134.095,134.095,79600000.0
2005-01-25 09:08:00,134.099,134.171,134.099,134.17,58500000.0
2005-01-25 09:09:00,134.158,134.204,134.154,134.204,141200000.0
2005-01-25 09:10:00,134.198,134.212,134.189,134.212,86499998.0
2005-01-25 09:11:00,134.23,134.231,134.203,134.223,159000000.0
2005-01-25 09:12:00,134.193,134.243,134.186,134.223,86399997.0
2005-01-25 09:13:00,134.244,134.246,134.222,134.222,42400000.0
2005-01-25 09:14:00,134.225,134.244,134.22,134.22,155100002.0
2005-01-25 09:15:00,134.226,134.24,134.219,134.234,67100000.0
2005-01-25 09:16:00,134.244,134.244,134.222,134.238,276099996.0
2005-01-25 09:17:00,134.22,134.256,134.22,134.255,180599997.0
2005-01-25 09:18:00,134.264,134.264,134.228,134.242,131799999.0
2005-01-25 09:19:00,134.246,134.266,134.246,134.246,67799999.0
2005-01-25 09:20:00,134.243,134.244,134.228,134.244,98699999.0
2005-01-25 09:21:00,134.24,134.249,134.226,134.24,139800002.0
2005-01-25 09:22:00,134.244,134.259,134.215,134.217,140600002.0
2005-01-25 09:23:00,134.22,134.232,134.212,134.222,193599999.0
2005-01-25 09:24:00,134.24,134.25,134.224,134.232,84999999.0
2005-01-25 09:25:00,134.241,134.241,134.218,134.226,87899998.0
2005-01-25 09:26:00,134.223,134.228,134.212,134.215,55400000.0
2005-01-25 09:27:00,134.225,134.225,134.199,134.22,108000001.0
2005-01-25 09:28:00,134.232,134.234,134.203,134.21,148899999.0
2005-01-25 09:29:00,134.225,134.242,134.225,134.24,112900000.0
2005-01-25 09:30:00,134.263,134.265,134.234,134.238,120700001.0
2005-01-25 09:31:00,134.26,134.26,134.24,134.24,3500000.0
2005-01-25 09:32:00,134.233,134.254,134.221,134.253,131599999.0
2005-01-25 09:33:00,134.254,134.255,134.242,134.243,176500001.0
2005-01-25 09:34:00,134.273,134.274,134.247,134.254,118199998.0
2005-01-25 09:35:00,134.26,134.269,134.257,134.266,132200000.0
2005-01-25 09:36:00,134.253,134.274,134.241,134.274,106899999.0
2005-01-25 09:37:00,134.27,134.27,134.244,134.26,78400000.0
2005-01-25 09:38:00,134.28,134.28,134.258,134.266,38399999.0
2005-01-25 09:39:00,134.275,134.275,134.254,134.254,86699999.0
2005-01-25 09:40:00,134.253,134.269,134.248,134.248,75900000.0
2005-01-25 09:41:00,134.263,134.28,134.254,134.27,145800003.0
2005-01-25 09:42:00,134.31,134.333,134.301,134.31,71700000.0
2005-01-25 09:43:00,134.319,134.342,134.319,134.329,74700002.0
2005-01-25 09:44:00,134.349,134.359,134.337,134.342,122699999.0
2005-01-25 09:45:00,134.386,134.404,134.378,134.389,71100001.0
2005-01-25 09:46:00,134.378,134.403,134.378,134.393,40700000.0
2005-01-25 09:47:00,134.418,134.456,134.406,134.431,75499998.0
2005-01-25 09:48:00,134.425,134.425,134.386,134.39,68599999.0
2005-01-25 09:49:00,134.385,134.393,134.378,134.386,61500000.0
2005-01-25 09:50:00,134.394,134.447,134.394,134.433,65600000.0
2005-01-25 09:51:00,134.444,134.451,134.423,134.43,108900003.0
2005-01-25 09:52:00,134.438,134.477,134.438,134.463,127199999.0
2005-01-25 09:53:00,134.51,134.537,134.47,134.537,193699999.0
2005-01-25 09:54:00,134.539,134.553,134.529,134.549,74100001.0
2005-01-25 09:55:00,134.542,134.542,134.518,134.534,131699998.0
2005-01-25 09:56:00,134.541,134.548,134.527,134.527,111900000.0
2005-01-25 09:57:00,134.531,134.544,134.506,134.515,118099998.0
2005-01-25 09:58:00,134.532,134.535,134.514,134.518,77100002.0
2005-01-25 09:59:00,134.507,134.507,134.496,134.498,113000001.0
2005-01-25 10:00:00,134.498,134.505,134.489,134.501,107900001.0
2005-01-25 10:01:00,134.507,134.56,134.507,134.55,53900000.0
2005-01-25 10:02:00,134.543,134.543,134.526,134.536,58399998.0
2005-01-25 10:03:00,134.527,134.527,134.492,134.497,135800002.0
2005-01-25 10:04:00,134.492,134.5,134.474,134.474,139799998.0
2005-01-25 10:05:00,134.489,134.492,134.465,134.476,76700002.0
2005-01-25 10:06:00,134.497,134.505,134.479,134.479,28500000.0
2005-01-25 10:07:00,134.486,134.492,134.481,134.487,125799998.0
2005-01-25 10:08:00,134.497,134.512,134.497,134.511,53599999.0
2005-01-25 10:09:00,134.529,134.534,134.498,134.509,88499999.0
2005-01-25 10:10:00,134.52,134.523,134.507,134.516,52000000.0
2005-01-25 10:11:00,134.496,134.532,134.496,134.512,122200001.0
2005-01-25 10:12:00,134.533,134.535,134.524,134.528,113300000.0
2005-01-25 10:13:00,134.542,134.547,134.526,134.533,78999999.0
2005-01-25 10:14:00,134.572,134.591,134.56,134.572,52700001.0
2005-01-25 10:15:00,134.596,134.628,134.596,134.615,104300000.0
2005-01-25 10:16:00,134.61,134.625,134.601,134.608,102599999.0
2005-01-25 10:17:00,134.595,134.606,134.584,134.591,136000000.0
2005-01-25 10:18:00,134.602,134.603,134.564,134.567,62900000.0
2005-01-25 10:19:00,134.571,134.605,134.571,134.599,77999999.0
2005-01-25 10:20:00,134.581,134.584,134.565,134.582,106600000.0
2005-01-25 10:21:00,134.597,134.598,134.573,134.574,83699998.0
2005-01-25 10:22:00,134.571,134.577,134.558,134.569,116900000.0
2005-01-25 10:23:00,134.56,134.56,134.545,134.545,125000000.0
2005-01-25 10:24:00,134.552,134.555,134.522,134.522,80000001.0
2005-01-25 10:25:00,134.539,134.544,134.52,134.535,93199998.0
2005-01-25 10:26:00,134.57,134.58,134.55,134.576,152100000.0
2005-01-25 10:27:00,134.583,134.597,134.572,134.597,184799999.0
2005-01-25 10:28:00,134.589,134.59,134.565,134.587,64400000.0
2005-01-25 10:29:00,134.629,134.642,134.614,134.642,135500002.0
2005-01-25 10:30:00,134.68,134.68,134.64,134.663,97500001.0
2005-01-25 10:31:00,134.668,134.7,134.656,134.7,101900001.0
2005-01-25 10:32:00,134.697,134.766,134.692,134.747,86600000.0
2005-01-25 10:33:00,134.729,134.768,134.721,134.768,52000000.0
2005-01-25 10:34:00,134.77,134.774,134.755,134.762,108699998.0
2005-01-25 10:35:00,134.771,134.775,134.754,134.766,83000001.0
2005-01-25 10:36:00,134.77,134.77,134.745,134.748,124100000.0
2005-01-25 10:37:00,134.765,134.787,134.752,134.787,42900000.0
2005-01-25 10:38:00,134.805,134.808,134.782,134.802,91299999.0
2005-01-25 10:39:00,134.824,134.828,134.797,134.828,87099999.0
2005-01-25 10:40:00,134.858,134.858,134.819,134.82,110200000.0
2005-01-25 10:41:00,134.808,134.824,134.805,134.821,149899998.0
2005-01-25 10:42:00,134.826,134.837,134.822,134.822,109100004.0
2005-01-25 10:43:00,134.821,134.821,134.775,134.775,102800000.0
2005-01-25 10:44:00,134.787,134.787,134.765,134.765,76199999.0
2005-01-25 10:45:00,134.778,134.786,134.77,134.77,109099999.0
2005-01-25 10:46:00,134.778,134.778,134.77,134.772,33600000.0
2005-01-25 10:47:00,134.77,134.775,134.769,134.769,80000000.0
2005-01-25 10:48:00,134.763,134.773,134.763,134.77,33600000.0
2005-01-25 10:49:00,134.775,134.788,134.774,134.78,65299998.0
2005-01-25 10:50:00,134.778,134.78,134.762,134.762,127700000.0
2005-01-25 10:51:00,134.782,134.789,134.773,134.789,75199999.0
2005-01-25 10:52:00,134.798,134.798,134.759,134.759,89800000.0
2005-01-25 10:53:00,134.783,134.798,134.779,134.795,132400000.0
2005-01-25 10:54:00,134.792,134.822,134.791,134.808,146200002.0
2005-01-25 10:55:00,134.832,134.836,134.806,134.806,136199999.0
2005-01-25 10:56:00,134.822,134.824,134.799,134.813,113500001.0
2005-01-25 10:57:00,134.815,134.815,134.801,134.808,60400000.0
2005-01-25 10:58:00,134.805,134.838,134.802,134.832,179700002.0
2005-01-25 10:59:00,134.846,134.847,134.828,134.847,46300000.0
2005-01-25 11:00:00,134.871,134.875,134.856,134.86,66800000.0
2005-01-25 11:01:00,134.877,134.877,134.843,134.847,100599999.0
2005-01-25 11:02:00,134.839,134.844,134.827,134.829,81200000.0
2005-01-25 11:03:00,134.832,134.837,134.802,134.802,127899997.0
2005-01-25 11:04:00,134.803,134.812,134.792,134.805,82000002.0
2005-01-25 11:05:00,134.81,134.841,134.797,134.839,72700000.0
2005-01-25 11:06:00,134.857,134.862,134.845,134.859,62000001.0
2005-01-25 11:07:00,134.872,134.876,134.834,134.834,69499999.0
2005-01-25 11:08:00,134.833,134.833,134.798,134.802,87799998.0
2005-01-25 11:09:00,134.822,134.823,134.794,134.799,96299998.0
2005-01-25 11:10:00,134.8,134.805,134.775,134.775,49600000.0
2005-01-25 11:11:00,134.793,134.804,134.782,134.784,105099999.0
2005-01-25 11:12:00,134.788,134.79,134.756,134.776,158199996.0
2005-01-25 11:13:00,134.792,134.801,134.784,134.784,115199999.0
2005-01-25 11:14:00,134.782,134.802,134.782,134.802,107600000.0
2005-01-25 11:15:00,134.797,134.805,134.795,134.8,68699999.0
2005-01-25 11:16:00,134.826,134.847,134.813,134.845,98900003.0
2005-01-25 11:17:00,134.882,134.891,134.858,134.877,166699999.0
2005-01-25 11:18:00,134.886,134.886,134.857,134.862,170899999.0
2005-01-25 11:19:00,134.866,134.866,134.843,134.843,41800000.0
2005-01-25 11:20:00,134.841,134.856,134.838,134.845,142299999.0
2005-01-25 11:21:00,134.858,134.893,134.858,134.881,48300000.0
2005-01-25 11:22:00,134.876,134.876,134.861,134.862,98200001.0
2005-01-25 11:23:00,134.86,134.86,134.837,134.843,90400000.0
2005-01-25 11:24:00,134.835,134.842,134.825,134.837,131000000.0
2005-01-25 11:25:00,134.85,134.859,134.832,134.833,157499999.0
2005-01-25 11:26:00,134.833,134.833,134.818,134.82,81600000.0
2005-01-25 11:27:00,134.82,134.828,134.814,134.814,70800000.0
2005-01-25 11:28:00,134.812,134.812,134.778,134.778,58500000.0
2005-01-25 11:29:00,134.785,134.785,134.76,134.76,152699999.0
2005-01-25 11:30:00,134.776,134.791,134.769,134.781,114000001.0
2005-01-25 11:31:00,134.8,134.829,134.8,134.821,167999999.0
2005-01-25 11:32:00,134.813,134.813,134.799,134.808,57700001.0
2005-01-25 11:33:00,134.822,134.831,134.82,134.823,125199998.0
2005-01-25 11:34:00,134.837,134.843,134.822,134.822,76299999.0
2005-01-25 11:35:00,134.809,134.809,134.784,134.784,87300000.0
2005-01-25 11:36:00,134.802,134.802,134.784,134.79,133000001.0
2005-01-25 11:37:00,134.801,134.801,134.792,134.792,10500000.0
2005-01-25 11:38:00,134.793,134.802,134.784,134.795,81500000.0
2005-01-25 11:39:00,134.802,134.805,134.777,134.793,72500002.0
2005-01-25 11:40:00,134.795,134.795,134.778,134.778,80600000.0
2005-01-25 11:41:00,134.793,134.802,134.766,134.766,172399998.0
2005-01-25 11:42:00,134.772,134.779,134.764,134.77,150999998.0
2005-01-25 11:43:00,134.778,134.778,134.755,134.755,58199999.0
2005-01-25 11:44:00,134.758,134.761,134.728,134.729,88200000.0
2005-01-25 11:45:00,134.725,134.725,134.693,134.693,151200001.0
2005-01-25 11:46:00,134.7,134.719,134.7,134.71,70700000.0
2005-01-25 11:47:00,134.721,134.726,134.704,134.704,116100003.0
2005-01-25 11:48:00,134.724,134.727,134.712,134.726,139100000.0
2005-01-25 11:49:00,134.729,134.734,134.709,134.734,140699999.0
2005-01-25 11:50:00,134.727,134.744,134.727,134.74,111799999.0
2005-01-25 11:51:00,134.734,134.737,134.705,134.705,84099999.0
2005-01-25 11:52:00,134.704,134.716,134.698,134.698,69100000.0
2005-01-25 11:53:00,134.703,134.705,134.7,134.705,80900001.0
2005-01-25 11:54:00,134.72,134.725,134.705,134.716,114599998.0
2005-01-25 11:55:00,134.719,134.74,134.717,134.73,46300000.0
2005-01-25 11:56:00,134.727,134.727,134.625,134.625,74400000.0
2005-01-25 11:57:00,134.637,134.651,134.622,134.636,80999998.0
2005-01-25 11:58:00,134.633,134.639,134.62,134.62,109299999.0
2005-01-25 11:59:00,134.643,134.66,134.634,134.643,125799998.0
2005-01-25 12:00:00,134.642,134.648,134.617,134.62,111099999.0
2005-01-25 12:01:00,134.631,134.65,134.628,134.638,108499998.0
2005-01-25 12:02:00,134.655,134.664,134.641,134.645,109999998.0
2005-01-25 12:03:00,134.655,134.66,134.649,134.653,123000000.0
2005-01-25 12:04:00,134.666,134.68,134.666,134.67,107200002.0
2005-01-25 12:05:00,134.666,134.689,134.661,134.687,175099998.0
2005-01-25 12:06:00,134.681,134.688,134.666,134.666,98200000.0
2005-01-25 12:07:00,134.68,134.69,134.667,134.686,90200000.0
2005-01-25 12:08:00,134.711,134.774,134.711,134.764,106199999.0
2005-01-25 12:09:00,134.774,134.78,134.758,134.758,88299998.0
2005-01-25 12:10:00,134.759,134.768,134.759,134.761,79599999.0
2005-01-25 12:11:00,134.779,134.779,134.767,134.771,88699999.0
2005-01-25 12:12:00,134.778,134.783,134.762,134.77,101100000.0
2005-01-25 12:13:00,134.767,134.792,134.766,134.776,39100000.0
2005-01-25 12:14:00,134.772,134.789,134.769,134.78,112300002.0
2005-01-25 12:15:00,134.775,134.791,134.775,134.779,132600002.0
2005-01-25 12:16:00,134.792,134.822,134.792,134.821,91099999.0
2005-01-25 12:17:00,134.832,134.866,134.832,134.866,44000000.0
2005-01-25 12:18:00,134.868,134.868,134.842,134.842,161000002.0
2005-01-25 12:19:00,134.826,134.826,134.781,134.801,196800001.0
2005-01-25 12:20:00,134.8,134.805,134.786,134.786,119799998.0
2005-01-25 12:21:00,134.799,134.806,134.782,134.782,80000001.0
2005-01-25 12:22:00,134.788,134.788,134.78,134.78,44800000.0
2005-01-25 12:23:00,134.78,134.78,134.755,134.768,68300000.0
2005-01-25 12:24:00,134.771,134.778,134.753,134.762,32800000.0
2005-01-25 12:25:00,134.772,134.788,134.765,134.782,50199999.0
2005-01-25 12:26:00,134.784,134.784,134.756,134.769,87199999.0
2005-01-25 12:27:00,134.776,134.804,134.776,134.793,103799998.0
2005-01-25 12:28:00,134.79,134.817,134.781,134.812,73300000.0
2005-01-25 12:29:00,134.835,134.864,134.825,134.863,197700001.0
2005-01-25 12:30:00,134.915,134.942,134.899,134.935,95699997.0
2005-01-25 12:31:00,134.988,135.002,134.969,134.98,85500000.0
2005-01-25 12:32:00,134.996,134.996,134.968,134.968,64899999.0
2005-01-25 12:33:00,134.98,134.997,134.98,134.991,80899998.0
2005-01-25 12:34:00,134.975,134.975,134.955,134.955,90999999.0
2005-01-25 12:35:00,134.955,134.967,134.951,134.951,46400000.0
2005-01-25 12:36:00,134.988,135.059,134.967,135.059,76100000.0
2005-01-25 12:37:00,135.078,135.1,135.064,135.092,140700000.0
2005-01-25 12:38:00,135.078,135.098,135.069,135.069,80000000.0
2005-01-25 12:39:00,135.057,135.067,135.05,135.05,19700000.0
2005-01-25 12:40:00,135.042,135.042,135.017,135.019,135799999.0
2005-01-25 12:41:00,135.013,135.013,134.973,134.973,119900003.0
2005-01-25 12:42:00,134.973,134.973,134.918,134.918,91899999.0
2005-01-25 12:43:00,134.921,134.931,134.913,134.93,81100002.0
2005-01-25 12:44:00,134.922,134.929,134.914,134.918,153399997.0
2005-01-25 12:45:00,134.937,134.937,134.852,134.852,131900002.0
2005-01-25 12:46:00,134.862,134.868,134.834,134.846,117199998.0
2005-01-25 12:47:00,134.854,134.9,134.854,134.896,60199999.0
2005-01-25 12:48:00,134.91,134.91,134.886,134.91,118299999.0
2005-01-25 12:49:00,134.919,134.923,134.903,134.903,140299999.0
2005-01-25 12:50:00,134.898,134.898,134.87,134.87,88800000.0
2005-01-25 12:51:00,134.891,134.902,134.881,134.897,189500001.0
2005-01-25 12:52:00,134.908,134.911,134.891,134.897,100099999.0
2005-01-25 12:53:00,134.918,134.927,134.904,134.915,64900000.0
2005-01-25 12:54:00,134.927,134.945,134.92,134.926,62999999.0
2005-01-25 12:55:00,134.955,134.96,134.948,134.956,86499998.0
2005-01-25 12:56:00,134.953,134.953,134.907,134.908,65700000.0
2005-01-25 12:57:00,134.932,134.951,134.924,134.944,83299998.0
2005-01-25 12:58:00,134.962,135.027,134.962,135.016,119999999.0
2005-01-25 12:59:00,135.04,135.04,134.995,134.999,32000000.0
2005-01-25 13:00:00,135.02,135.035,134.988,135.01,125100000.0
2005-01-25 13:01:00,135.015,135.039,134.993,135.028,101100002.0
2005-01-25 13:02:00,135.027,135.04,135.001,135.009,94599998.0
2005-01-25 13:03:00,135.035,135.037,134.936,134.936,98500000.0
2005-01-25 13:04:00,134.937,134.937,134.919,134.933,40999999.0
2005-01-25 13:05:00,134.95,134.95,134.927,134.934,115100003.0
2005-01-25 13:06:00,134.932,134.932,134.924,134.924,69099998.0
2005-01-25 13:07:00,134.945,134.965,134.936,134.959,136500000.0
2005-01-25 13:08:00,134.975,135.005,134.971,134.99,204099996.0
2005-01-25 13:09:00,135.015,135.106,135.015,135.106,31200000.0
2005-01-25 13:10:00,135.1,135.116,135.082,135.095,171300004.0
2005-01-25 13:11:00,135.125,135.151,135.114,135.138,106200000.0
2005-01-25 13:12:00,135.126,135.126,135.11,135.11,111500002.0
2005-01-25 13:13:00,135.099,135.099,135.049,135.085,99200002.0
2005-01-25 13:14:00,135.093,135.107,135.085,135.098,68000000.0
2005-01-25 13:15:00,135.108,135.116,135.098,135.107,111100000.0
2005-01-25 13:16:00,135.094,135.106,135.085,135.098,85399999.0
2005-01-25 13:17:00,135.074,135.089,135.053,135.067,103099999.0
2005-01-25 13:18:00,135.055,135.055,135.024,135.048,80100002.0
2005-01-25 13:19:00,135.067,135.081,135.061,135.077,147700001.0
2005-01-25 13:20:00,135.087,135.097,135.068,135.07,74700002.0
2005-01-25 13:21:00,135.073,135.092,135.066,135.078,83200001.0
2005-01-25 13:22:00,135.097,135.106,135.084,135.097,80500000.0
2005-01-25 13:23:00,135.103,135.107,135.099,135.107,97499998.0
2005-01-25 13:24:00,135.116,135.125,135.106,135.125,56600000.0
2005-01-25 13:25:00,135.115,135.115,135.104,135.111,47500000.0
2005-01-25 13:26:00,135.118,135.133,135.114,135.133,82099999.0
2005-01-25 13:27:00,135.131,135.136,135.114,135.114,64100000.0
2005-01-25 13:28:00,135.117,135.117,135.067,135.072,125999999.0
2005-01-25 13:29:00,135.065,135.065,135.027,135.027,88699998.0
2005-01-25 13:30:00,135.044,135.044,135.017,135.017,73299999.0
2005-01-25 13:31:00,135.035,135.055,135.024,135.055,96399998.0
2005-01-25 13:32:00,135.053,135.097,135.053,135.095,64000001.0
2005-01-25 13:33:00,135.12,135.137,135.109,135.133,127300003.0
2005-01-25 13:34:00,135.148,135.159,135.143,135.159,102799999.0
2005-01-25 13:35:00,135.138,135.158,135.134,135.15,178600001.0
2005-01-25 13:36:00,135.161,135.161,135.134,135.134,77699999.0
2005-01-25 13:37:00,135.153,135.162,135.141,135.16,55999999.0
2005-01-25 13:38:00,135.163,135.163,135.143,135.149,160899999.0
2005-01-25 13:39:00,135.16,135.16,135.132,135.135,53600000.0
2005-01-25 13:40:00,135.139,135.156,135.125,135.125,54200001.0
2005-01-25 13:41:00,135.142,135.142,135.12,135.13,87000000.0
2005-01-25 13:42:00,135.14,135.14,135.119,135.125,44300000.0
2005-01-25 13:43:00,135.13,135.146,135.128,135.143,73300000.0
2005-01-25 13:44:00,135.153,135.153,135.136,135.147,84400000.0
2005-01-25 13:45:00,135.147,135.156,135.138,135.138,80300001.0
2005-01-25 13:46:00,135.155,135.161,135.145,135.157,93799999.0
2005-01-25 13:47:00,135.153,135.153,135.133,135.149,101700000.0
2005-01-25 13:48:00,135.161,135.161,135.161,135.161,22400000.0
2005-01-25 13:49:00,135.143,135.143,135.126,135.126,26400000.0
2005-01-25 13:50:00,135.137,135.142,135.126,135.126,43200000.0
2005-01-25 13:51:00,135.151,135.151,135.137,135.139,20000000.0
2005-01-25 13:52:00,135.144,135.147,135.126,135.126,87000001.0
2005-01-25 13:53:00,135.135,135.155,135.135,135.143,32900000.0
2005-01-25 13:54:00,135.146,135.164,135.145,135.158,166899997.0
2005-01-25 13:55:00,135.185,135.197,135.17,135.191,129599999.0
2005-01-25 13:56:00,135.21,135.226,135.21,135.214,105799999.0
2005-01-25 13:57:00,135.221,135.221,135.199,135.199,48700001.0
2005-01-25 13:58:00,135.211,135.211,135.191,135.193,95099997.0
2005-01-25 13:59:00,135.21,135.215,135.183,135.183,80800000.0
2005-01-25 14:00:00,135.188,135.188,135.169,135.172,148999998.0
2005-01-25 14:01:00,135.178,135.188,135.176,135.177,53600000.0
2005-01-25 14:02:00,135.177,135.182,135.169,135.18,75599999.0
2005-01-25 14:03:00,135.192,135.216,135.191,135.199,89400001.0
2005-01-25 14:04:00,135.218,135.218,135.204,135.209,138899998.0
2005-01-25 14:05:00,135.202,135.202,135.183,135.196,79100000.0
2005-01-25 14:06:00,135.192,135.201,135.165,135.165,88200000.0
2005-01-25 14:07:00,135.163,135.179,135.163,135.163,54400000.0
2005-01-25 14:08:00,135.176,135.193,135.156,135.156,123799999.0
2005-01-25 14:09:00,135.156,135.162,135.127,135.127,30800000.0
2005-01-25 14:10:00,135.118,135.12,135.101,135.108,98899998.0
2005-01-25 14:11:00,135.113,135.13,135.093,135.111,68000001.0
2005-01-25 14:12:00,135.14,135.144,135.105,135.124,121400003.0
2005-01-25 14:13:00,135.138,135.164,135.131,135.149,122799999.0
2005-01-25 14:14:00,135.15,135.172,135.15,135.16,101400000.0
2005-01-25 14:15:00,135.15,135.151,135.127,135.147,118799999.0
2005-01-25 14:16:00,135.139,135.139,135.079,135.085,141299999.0
2005-01-25 14:17:00,135.101,135.105,135.073,135.073,49300000.0
2005-01-25 14:18:00,135.087,135.095,135.066,135.066,96200001.0
2005-01-25 14:19:00,135.094,135.104,135.076,135.091,92599999.0
2005-01-25 14:20:00,135.102,135.106,135.083,135.094,107900001.0
2005-01-25 14:21:00,135.092,135.1,135.075,135.075,64299999.0
2005-01-25 14:22:00,135.097,135.097,135.066,135.068,84300001.0
2005-01-25 14:23:00,135.07,135.072,135.064,135.064,64399999.0
2005-01-25 14:24:00,135.073,135.073,135.048,135.061,65499999.0
2005-01-25 14:25:00,135.06,135.06,135.038,135.042,51200000.0
2005-01-25 14:26:00,135.052,135.054,135.029,135.029,36700001.0
2005-01-25 14:27:00,135.049,135.049,135.018,135.037,99599998.0
2005-01-25 14:28:00,135.043,135.053,135.041,135.052,66499999.0
2005-01-25 14:29:00,135.047,135.058,135.038,135.05,59500000.0
2005-01-25 14:30:00,135.049,135.052,135.028,135.028,71000001.0
2005-01-25 14:31:00,135.039,135.048,135.026,135.041,101800001.0
2005-01-25 14:32:00,135.04,135.041,135.011,135.033,34700000.0
2005-01-25 14:33:00,135.038,135.051,135.027,135.043,80399999.0
2005-01-25 14:34:00,135.042,135.049,135.025,135.025,58899999.0
2005-01-25 14:35:00,135.037,135.058,135.032,135.058,122999999.0
2005-01-25 14:36:00,135.062,135.069,135.054,135.063,79600000.0
2005-01-25 14:37:00,135.072,135.08,135.065,135.08,99600001.0
2005-01-25 14:38:00,135.067,135.082,135.047,135.047,164599998.0
2005-01-25 14:39:00,135.05,135.063,135.05,135.055,112700000.0
2005-01-25 14:40:00,135.054,135.054,135.022,135.022,74100001.0
2005-01-25 14:41:00,135.038,135.045,135.019,135.019,98700000.0
2005-01-25 14:42:00,135.015,135.044,135.015,135.039,62400000.0
2005-01-25 14:43:00,135.036,135.036,135.015,135.015,67200000.0
2005-01-25 14:44:00,135.028,135.032,135.006,135.018,81599998.0
2005-01-25 14:45:00,135.013,135.035,135.003,135.033,87899998.0
2005-01-25 14:46:00,135.032,135.055,135.032,135.036,174099998.0
2005-01-25 14:47:00,135.049,135.058,135.032,135.042,55900001.0
2005-01-25 14:48:00,135.071,135.071,135.018,135.029,72100000.0
2005-01-25 14:49:00,135.022,135.022,134.996,135.007,72700001.0
2005-01-25 14:50:00,135.018,135.032,135.011,135.022,50800000.0
2005-01-25 14:51:00,135.03,135.03,135.005,135.014,54400000.0
2005-01-25 14:52:00,134.998,135.025,134.991,135.023,112399998.0
2005-01-25 14:53:00,135.017,135.019,135.006,135.006,107800001.0
2005-01-25 14:54:00,135.017,135.026,135.009,135.009,42900000.0
2005-01-25 14:55:00,135.0,135.001,134.972,134.981,53799999.0
2005-01-25 14:56:00,134.987,134.996,134.975,134.996,160900001.0
2005-01-25 14:57:00,135.005,135.005,134.984,134.987,40400000.0
2005-01-25 14:58:00,134.985,134.985,134.941,134.95,95299998.0
2005-01-25 14:59:00,134.956,134.969,134.951,134.957,159299998.0
2005-01-25 15:00:00,134.967,134.967,134.889,134.889,98300001.0
2005-01-25 15:01:00,134.912,134.922,134.899,134.899,65800000.0
2005-01-25 15:02:00,134.901,134.927,134.901,134.92,68300000.0
2005-01-25 15:03:00,134.917,134.93,134.903,134.909,106300002.0
2005-01-25 15:04:00,134.938,134.945,134.919,134.933,158799999.0
2005-01-25 15:05:00,134.929,134.929,134.9,134.9,69600001.0
2005-01-25 15:06:00,134.911,134.911,134.888,134.9,121900000.0
2005-01-25 15:07:00,134.916,134.916,134.889,134.889,106700000.0
2005-01-25 15:08:00,134.892,134.904,134.892,134.897,135299998.0
2005-01-25 15:09:00,134.885,134.888,134.877,134.877,42400000.0
2005-01-25 15:10:00,134.885,134.9,134.867,134.885,79500000.0
2005-01-25 15:11:00,134.887,134.899,134.864,134.864,74299999.0
2005-01-25 15:12:00,134.868,134.893,134.867,134.871,118299999.0
2005-01-25 15:13:00,134.883,134.898,134.862,134.862,65099999.0
2005-01-25 15:14:00,134.86,134.86,134.81,134.821,96000000.0
2005-01-25 15:15:00,134.808,134.818,134.805,134.818,40600000.0
2005-01-25 15:16:00,134.828,134.847,134.825,134.839,79800000.0
2005-01-25 15:17:00,134.855,134.861,134.848,134.857,164400000.0
2005-01-25 15:18:00,134.868,134.87,134.849,134.858,75200000.0
2005-01-25 15:19:00,134.892,134.914,134.889,134.914,69600000.0
2005-01-25 15:20:00,134.935,134.939,134.919,134.934,107200000.0
2005-01-25 15:21:00,134.92,134.944,134.91,134.911,112500000.0
2005-01-25 15:22:00,134.911,134.936,134.911,134.936,111700000.0
2005-01-25 15:23:00,134.936,134.936,134.913,134.913,104800001.0
2005-01-25 15:24:00,134.935,134.957,134.927,134.949,110499998.0
2005-01-25 15:25:00,134.96,134.966,134.942,134.942,44800000.0
2005-01-25 15:26:00,134.961,134.966,134.94,134.95,147500000.0
2005-01-25 15:27:00,134.965,134.965,134.942,134.945,96400000.0
2005-01-25 15:28:00,134.95,134.95,134.929,134.944,67599999.0
2005-01-25 15:29:00,134.952,134.967,134.945,134.965,110799998.0
2005-01-25 15:30:00,134.955,134.955,134.944,134.95,17700000.0
2005-01-25 15:31:00,134.943,134.943,134.912,134.928,74100001.0
2005-01-25 15:32:00,134.947,134.963,134.94,134.956,133800000.0
2005-01-25 15:33:00,134.973,134.973,134.955,134.955,185000000.0
2005-01-25 15:34:00,134.972,134.984,134.964,134.974,123200001.0
2005-01-25 15:35:00,134.982,134.982,134.957,134.957,92600003.0
2005-01-25 15:36:00,134.981,134.981,134.946,134.946,187700001.0
2005-01-25 15:37:00,134.968,134.968,134.943,134.945,76800000.0
2005-01-25 15:38:00,134.947,134.947,134.94,134.941,54400001.0
2005-01-25 15:39:00,134.945,134.945,134.927,134.93,44000000.0
2005-01-25 15:40:00,134.925,134.946,134.916,134.927,87400000.0
2005-01-25 15:41:00,134.94,134.948,134.924,134.924,41500001.0
2005-01-25 15:42:00,134.92,134.92,134.906,134.907,24300000.0
2005-01-25 15:43:00,134.899,134.899,134.868,134.875,93399997.0
2005-01-25 15:44:00,134.883,134.883,134.85,134.85,79399999.0
2005-01-25 15:45:00,134.852,134.894,134.852,134.88,131299999.0
2005-01-25 15:46:00,134.874,134.89,134.874,134.879,184300002.0
2005-01-25 15:47:00,134.897,134.913,134.886,134.913,107499998.0
2005-01-25 15:48:00,134.937,134.973,134.937,134.973,22400000.0
2005-01-25 15:49:00,134.981,134.984,134.966,134.981,96599999.0
2005-01-25 15:50:00,134.977,134.991,134.965,134.984,68400000.0
2005-01-25 15:51:00,134.968,134.991,134.96,134.982,112800002.0
2005-01-25 15:52:00,134.991,134.998,134.977,134.977,77900001.0
2005-01-25 15:53:00,135.007,135.007,134.982,134.982,169799999.0
2005-01-25 15:54:00,135.001,135.004,134.984,135.001,101400000.0
2005-01-25 15:55:00,135.002,135.019,135.002,135.017,98600000.0
2005-01-25 15:56:00,135.029,135.044,135.019,135.021,138499998.0
2005-01-25 15:57:00,135.033,135.037,135.01,135.01,91900000.0
2005-01-25 15:58:00,135.015,135.029,135.002,135.01,132699995.0
2005-01-25 15:59:00,135.014,135.014,135.004,135.009,93200002.0
2005-01-25 16:00:00,135.012,135.012,134.99,134.99,111799998.0
2005-01-25 16:01:00,134.998,135.005,134.989,134.995,186100000.0
2005-01-25 16:02:00,135.008,135.009,134.98,134.98,50700000.0
2005-01-25 16:03:00,134.99,134.992,134.986,134.992,100100001.0
2005-01-25 16:04:00,134.993,135.006,134.984,135.004,122300001.0
2005-01-25 16:05:00,135.019,135.028,135.004,135.028,116199999.0
2005-01-25 16:06:00,135.023,135.031,135.014,135.026,56500000.0
2005-01-25 16:07:00,135.035,135.057,135.035,135.049,38400000.0
2005-01-25 16:08:00,135.057,135.117,135.057,135.114,150700000.0
2005-01-25 16:09:00,135.108,135.119,135.086,135.09,75099998.0
2005-01-25 16:10:00,135.09,135.099,135.076,135.092,118600003.0
2005-01-25 16:11:00,135.093,135.116,135.092,135.116,58400000.0
2005-01-25 16:12:00,135.116,135.137,135.11,135.129,100700000.0
2005-01-25 16:13:00,135.137,135.16,135.134,135.152,51300000.0
2005-01-25 16:14:00,135.175,135.194,135.153,135.153,162299999.0
2005-01-25 16:15:00,135.175,135.217,135.16,135.217,92700001.0
2005-01-25 16:16:00,135.252,135.305,135.252,135.294,35200000.0
2005-01-25 16:17:00,135.327,135.327,135.303,135.303,147900000.0
2005-01-25 16:18:00,135.318,135.32,135.281,135.284,145100004.0
2005-01-25 16:19:00,135.277,135.281,135.254,135.254,101299998.0
2005-01-25 16:20:00,135.247,135.247,135.224,135.239,56600000.0
2005-01-25 16:21:00,135.231,135.232,135.211,135.232,51600000.0
2005-01-25 16:22:00,135.221,135.257,135.221,135.25,152199999.0
2005-01-25 16:23:00,135.258,135.258,135.225,135.225,63999998.0
2005-01-25 16:24:00,135.227,135.246,135.226,135.226,68500000.0
2005-01-25 16:25:00,135.243,135.254,135.229,135.235,112399998.0
2005-01-25 16:26:00,135.245,135.25,135.214,135.214,49600000.0
2005-01-25 16:27:00,135.225,135.252,135.215,135.251,66399999.0
2005-01-25 16:28:00,135.248,135.248,135.224,135.228,58600000.0
2005-01-25 16:29:00,135.225,135.225,135.192,135.204,93200002.0
2005-01-25 16:30:00,135.224,135.224,135.19,135.202,77499999.0
2005-01-25 16:31:00,135.198,135.217,135.195,135.195,105000002.0
2005-01-25 16:32:00,135.204,135.22,135.196,135.21,122800000.0
2005-01-25 16:33:00,135.223,135.223,135.205,135.213,66299998.0
2005-01-25 16:34:00,135.213,135.217,135.189,135.189,91300001.0
2005-01-25 16:35:00,135.202,135.203,135.181,135.183,146800001.0
2005-01-25 16:36:00,135.176,135.178,135.167,135.17,113000000.0
2005-01-25 16:37:00,135.17,135.178,135.162,135.162,86599999.0
2005-01-25 16:38:00,135.156,135.166,135.15,135.16,70100000.0
2005-01-25 16:39:00,135.165,135.17,135.15,135.154,152200001.0
2005-01-25 16:40:00,135.149,135.149,135.123,135.129,44900000.0
2005-01-25 16:41:00,135.13,135.152,135.13,135.139,77200001.0
2005-01-25 16:42:00,135.146,135.15,135.12,135.12,94499999.0
2005-01-25 16:43:00,135.148,135.15,135.126,135.126,68400000.0
2005-01-25 16:44:00,135.129,135.139,135.125,135.133,160099999.0
2005-01-25 16:45:00,135.143,135.161,135.137,135.152,112299997.0
2005-01-25 16:46:00,135.157,135.178,135.157,135.169,144499999.0
2005-01-25 16:47:00,135.17,135.17,135.148,135.163,63599999.0
2005-01-25 16:48:00,135.17,135.171,135.153,135.159,107199999.0
2005-01-25 16:49:00,135.158,135.183,135.157,135.172,84100000.0
2005-01-25 16:50:00,135.201,135.201,135.167,135.184,129400000.0
2005-01-25 16:51:00,135.205,135.205,135.177,135.177,85699998.0
2005-01-25 16:52:00,135.18,135.18,135.162,135.162,106100001.0
2005-01-25 16:53:00,135.175,135.183,135.166,135.179,52199999.0
2005-01-25 16:54:00,135.183,135.194,135.169,135.188,154100000.0
2005-01-25 16:55:00,135.188,135.217,135.184,135.211,120599999.0
2005-01-25 16:56:00,135.228,135.266,135.224,135.242,149500001.0
2005-01-25 16:57:00,135.267,135.267,135.235,135.246,126299998.0
2005-01-25 16:58:00,135.248,135.248,135.188,135.229,135100000.0
2005-01-25 16:59:00,135.223,135.276,135.208,135.276,119000000.0
2005-01-25 17:00:00,135.247,135.271,135.196,135.254,96200000.0
2005-01-25 17:01:00,135.239,135.279,135.229,135.267,123400001.0
2005-01-25 17:02:00,135.27,135.289,135.26,135.281,74399999.0
2005-01-25 17:03:00,135.275,135.289,135.211,135.215,101599999.0
2005-01-25 17:04:00,135.207,135.207,135.145,135.171,86399999.0
2005-01-25 17:05:00,135.177,135.189,135.136,135.136,60699999.0
2005-01-25 17:06:00,135.143,135.163,135.138,135.155,62200000.0
2005-01-25 17:07:00,135.158,135.158,135.117,135.117,48300000.0
2005-01-25 17:08:00,135.128,135.128,135.06,135.076,82500002.0
2005-01-25 17:09:00,135.08,135.101,135.07,135.093,120299999.0
2005-01-25 17:10:00,135.088,135.132,135.075,135.092,109600001.0
2005-01-25 17:11:00,135.143,135.196,135.133,135.194,153500003.0
2005-01-25 17:12:00,135.233,135.253,135.219,135.219,48900000.0
2005-01-25 17:13:00,135.213,135.224,135.197,135.204,94699998.0
2005-01-25 17:14:00,135.2,135.203,135.176,135.18,153999999.0
2005-01-25 17:15:00,135.175,135.186,135.163,135.169,111400000.0
2005-01-25 17:16:00,135.168,135.178,135.114,135.131,99599998.0
2005-01-25 17:17:00,135.13,135.161,135.12,135.124,124400001.0
2005-01-25 17:18:00,135.122,135.13,135.099,135.122,93799999.0
2005-01-25 17:19:00,135.135,135.135,135.105,135.106,145100002.0
2005-01-25 17:20:00,135.087,135.087,135.013,135.013,94299998.0
2005-01-25 17:21:00,135.05,135.06,135.023,135.027,105800001.0
2005-01-25 17:22:00,135.038,135.05,135.03,135.046,166200000.0
2005-01-25 17:23:00,135.04,135.04,134.995,134.995,71100000.0
2005-01-25 17:24:00,135.01,135.04,134.998,135.04,103199996.0
2005-01-25 17:25:00,135.033,135.033,134.995,134.995,85600000.0
2005-01-25 17:26:00,135.01,135.025,134.997,135.018,96000000.0
2005-01-25 17:27:00,135.01,135.053,135.01,135.024,125600001.0
2005-01-25 17:28:00,134.998,134.998,134.977,134.987,165900001.0
2005-01-25 17:29:00,134.942,134.95,134.9,134.939,75000000.0
2005-01-25 17:30:00,134.945,134.947,134.922,134.933,92899999.0
2005-01-25 17:31:00,134.926,134.959,134.922,134.959,146199999.0
2005-01-25 17:32:00,134.948,134.952,134.929,134.939,84599998.0
2005-01-25 17:33:00,134.936,134.936,134.924,134.93,141300000.0
2005-01-25 17:34:00,134.933,134.933,134.897,134.9,135300002.0
2005-01-25 17:35:00,134.917,134.917,134.895,134.903,165799995.0
2005-01-25 17:36:00,134.915,134.928,134.882,134.882,98800000.0
2005-01-25 17:37:00,134.908,134.909,134.876,134.892,134700001.0
2005-01-25 17:38:00,134.924,134.942,134.915,134.932,101100003.0
2005-01-25 17:39:00,134.952,134.97,134.949,134.954,71100000.0
2005-01-25 17:40:00,134.973,135.025,134.971,135.005,169800001.0
2005-01-25 17:41:00,135.0,135.009,134.965,134.965,121199999.0
2005-01-25 17:42:00,134.952,134.961,134.93,134.945,71200000.0
2005-01-25 17:43:00,134.93,134.945,134.912,134.935,96200000.0
2005-01-25 17:44:00,134.941,134.956,134.931,134.956,111100001.0
2005-01-25 17:45:00,134.967,134.967,134.917,134.926,102700001.0
2005-01-25 17:46:00,134.938,134.944,134.909,134.909,94300000.0
2005-01-25 17:47:00,134.915,134.915,134.859,134.87,122099998.0
2005-01-25 17:48:00,134.88,134.89,134.872,134.89,75199999.0
2005-01-25 17:49:00,134.885,134.896,134.862,134.862,115200000.0
2005-01-25 17:50:00,134.875,134.89,134.864,134.89,77699999.0
2005-01-25 17:51:00,134.883,134.9,134.875,134.89,144300000.0
2005-01-25 17:52:00,134.91,134.933,134.906,134.933,143000000.0
2005-01-25 17:53:00,134.952,134.952,134.932,134.943,127299999.0
2005-01-25 17:54:00,134.966,134.978,134.958,134.961,143899997.0
2005-01-25 17:55:00,134.947,134.947,134.919,134.929,29300000.0
2005-01-25 17:56:00,134.907,134.907,134.85,134.85,122999998.0
2005-01-25 17:57:00,134.855,134.873,134.845,134.855,111299999.0
2005-01-25 17:58:00,134.889,134.893,134.861,134.867,73500000.0
2005-01-25 17:59:00,134.86,134.868,134.832,134.834,155700002.0
2005-01-25 18:00:00,134.83,134.841,134.814,134.841,73200000.0
2005-01-25 18:01:00,134.838,134.865,134.838,134.843,1347799998.0
2005-01-25 18:02:00,135.0,135.01,134.97,134.99,1846999996.0
2005-01-25 18:03:00,134.844,134.85,134.829,134.832,1846999996.0
2005-01-25 18:04:00,134.83,134.841,134.823,134.829,1540200007.0
2005-01-25 18:05:00,134.848,134.858,134.82,134.853,1885799994.0
2005-01-25 18:06:00,134.86,134.86,134.839,134.855,963900002.0
2005-01-25 18:07:00,134.863,134.869,134.846,134.857,1869499999.0
2005-01-25 18:08:00,134.872,134.872,134.845,134.845,1536199997.0
2005-01-25 18:09:00,134.849,134.849,134.798,134.82,1342700004.0
2005-01-25 18:10:00,134.824,134.835,134.799,134.832,900299998.0
2005-01-25 18:11:00,134.83,134.83,134.795,134.795,720699991.0
2005-01-25 18:12:00,134.8,134.817,134.793,134.81,1039800003.0
2005-01-25 18:13:00,134.817,134.86,134.813,134.836,1247700014.0
2005-01-25 18:14:00,134.854,134.864,134.833,134.845,1304699997.0
2005-01-25 18:15:00,134.853,134.859,134.834,134.835,1631700007.0
2005-01-25 18:16:00,134.837,134.844,134.818,134.835,1639899994.0
2005-01-25 18:17:00,134.849,134.856,134.838,134.841,677899993.0
2005-01-25 18:18:00,134.849,134.87,134.841,134.863,535000006.0
2005-01-25 18:19:00,134.868,134.883,134.856,134.862,727500002.0
2005-01-25 18:20:00,134.868,134.875,134.857,134.857,1518700002.0
2005-01-25 18:21:00,134.871,134.875,134.855,134.86,1232699996.0
2005-01-25 18:22:00,134.868,134.868,134.823,134.83,1094299997.0
2005-01-25 18:23:00,134.824,134.829,134.805,134.825,1258999993.0
2005-01-25 18:24:00,134.826,134.833,134.795,134.807,1057600006.0
2005-01-25 18:25:00,134.829,134.837,134.806,134.823,1270999998.0
2005-01-25 18:26:00,134.84,134.856,134.832,134.835,1173599989.0
2005-01-25 18:27:00,134.85,134.864,134.834,134.845,578699999.0
2005-01-25 18:28:00,134.857,134.868,134.835,134.835,1095000003.0
2005-01-25 18:29:00,134.842,134.856,134.834,134.848,911900000.0
2005-01-25 18:30:00,134.856,134.857,134.824,134.824,530900000.0
2005-01-25 18:31:00,134.824,134.869,134.811,134.855,894400002.0
2005-01-25 18:32:00,134.867,134.883,134.857,134.863,1455899994.0
2005-01-25 18:33:00,134.867,134.875,134.848,134.858,1490599998.0
2005-01-25 18:34:00,134.863,134.867,134.842,134.851,1272900001.0
2005-01-25 18:35:00,134.859,134.859,134.817,134.84,1348899996.0
2005-01-25 18:36:00,134.84,134.861,134.834,134.845,734800002.0
2005-01-25 18:37:00,134.854,134.864,134.827,134.827,597200000.0
2005-01-25 18:38:00,134.854,134.866,134.824,134.851,319500001.0
2005-01-25 18:39:00,134.861,134.861,134.839,134.849,422300002.0
2005-01-25 18:40:00,134.849,134.853,134.829,134.829,903699998.0
2005-01-25 18:41:00,134.848,134.875,134.841,134.862,409000000.0
2005-01-25 18:42:00,134.873,134.895,134.848,134.88,673599996.0
2005-01-25 18:43:00,134.888,134.897,134.866,134.897,366600002.0
2005-01-25 18:44:00,134.897,134.914,134.883,134.906,314900000.0
2005-01-25 18:45:00,134.923,134.947,134.922,134.924,338200001.0
2005-01-25 18:46:00,134.925,134.925,134.891,134.891,648100003.0
2005-01-25 18:47:00,134.898,134.918,134.893,134.907,159400000.0
2005-01-25 18:48:00,134.925,134.925,134.898,134.898,563400003.0
2005-01-25 18:49:00,134.897,134.919,134.897,134.901,608999996.0
2005-01-25 18:50:00,134.905,134.934,134.86,134.905,821599995.0
2005-01-25 18:51:00,134.913,134.932,134.899,134.932,699400002.0
2005-01-25 18:52:00,134.94,134.94,134.909,134.909,634499999.0
2005-01-25 18:53:00,134.915,134.944,134.895,134.903,933200002.0
2005-01-25 18:54:00,134.906,134.917,134.867,134.907,817299998.0
2005-01-25 18:55:00,134.925,134.957,134.891,134.94,1020599996.0
2005-01-25 18:56:00,134.949,134.949,134.92,134.934,316899998.0
2005-01-25 18:57:00,134.939,134.955,134.911,134.952,566899996.0
2005-01-25 18:58:00,134.975,134.994,134.934,134.988,622700002.0
2005-01-25 18:59:00,134.977,134.984,134.926,134.936,1006700000.0
2005-01-25 19:00:00,134.931,134.935,134.897,134.928,279499997.0
2005-01-25 19:01:00,134.935,135.0,134.934,134.985,376300001.0
2005-01-25 19:02:00,134.969,135.001,134.969,134.988,299199996.0
2005-01-25 19:03:00,134.977,135.005,134.977,134.995,591199999.0
2005-01-25 19:04:00,135.01,135.023,134.983,134.994,430700001.0
2005-01-25 19:05:00,135.004,135.019,134.99,134.99,577499997.0
2005-01-25 19:06:00,135.0,135.015,134.998,135.004,821100001.0
2005-01-25 19:07:00,135.015,135.015,134.994,134.995,991599999.0
2005-01-25 19:08:00,134.998,134.998,134.904,134.904,809699994.0
2005-01-25 19:09:00,134.934,134.958,134.918,134.94,614099997.0
2005-01-25 19:10:00,134.965,134.968,134.932,134.949,249600001.0
2005-01-25 19:11:00,134.95,134.964,134.924,134.936,437000004.0
2005-01-25 19:12:00,134.94,134.993,134.93,134.99,519500003.0
2005-01-25 19:13:00,135.022,135.03,134.992,135.001,91699999.0
2005-01-25 19:14:00,134.979,135.01,134.952,134.987,269100001.0
2005-01-25 19:15:00,134.976,135.007,134.964,134.995,934099997.0
2005-01-25 19:16:00,134.998,135.004,134.965,134.993,400600003.0
2005-01-25 19:17:00,134.977,134.999,134.961,134.983,367700002.0
2005-01-25 19:18:00,134.999,135.012,134.983,134.992,331699999.0
2005-01-25 19:19:00,134.984,134.985,134.917,134.917,635200002.0
2005-01-25 19:20:00,134.955,134.982,134.923,134.959,304200003.0
2005-01-25 19:21:00,134.97,134.99,134.963,134.963,445900001.0
2005-01-25 19:22:00,134.972,134.972,134.934,134.94,115100003.0
2005-01-25 19:23:00,134.958,134.991,134.939,134.96,1120299996.0
2005-01-25 19:24:00,134.983,135.031,134.981,135.018,613199993.0
2005-01-25 19:25:00,135.033,135.042,135.005,135.005,639400001.0
2005-01-25 19:26:00,135.008,135.032,135.004,135.022,1479099996.0
2005-01-25 19:27:00,135.028,135.053,135.019,135.033,959999991.0
2005-01-25 19:28:00,135.045,135.097,135.045,135.06,684100000.0
2005-01-25 19:29:00,135.091,135.091,135.048,135.059,426399998.0
2005-01-25 19:30:00,135.056,135.071,135.037,135.05,819399997.0
2005-01-25 19:31:00,135.061,135.073,135.053,135.063,737999997.0
2005-01-25 19:32:00,135.042,135.076,135.039,135.076,763300005.0
2005-01-25 19:33:00,135.072,135.097,135.059,135.09,668200003.0
2005-01-25 19:34:00,135.105,135.109,135.071,135.079,846000001.0
2005-01-25 19:35:00,135.099,135.124,135.08,135.103,819300003.0
2005-01-25 19:36:00,135.122,135.175,135.113,135.156,500600001.0
2005-01-25 19:37:00,135.182,135.189,135.154,135.181,201099998.0
2005-01-25 19:38:00,135.213,135.242,135.19,135.228,650200000.0
2005-01-25 19:39:00,135.245,135.258,135.192,135.217,701899996.0
2005-01-25 19:40:00,135.209,135.224,135.188,135.188,568600001.0
2005-01-25 19:41:00,135.185,135.205,135.17,135.19,891300004.0
2005-01-25 19:42:00,135.215,135.218,135.202,135.208,482099998.0
2005-01-25 19:43:00,135.215,135.216,135.167,135.167,169800003.0
2005-01-25 19:44:00,135.165,135.179,135.162,135.172,435900000.0
2005-01-25 19:45:00,135.177,135.183,135.155,135.155,166499998.0
2005-01-25 19:46:00,135.16,135.17,135.138,135.149,358099998.0
2005-01-25 19:47:00,135.153,135.172,135.141,135.158,184800000.0
2005-01-25 19:48:00,135.153,135.153,135.066,135.082,875999999.0
2005-01-25 19:49:00,135.114,135.174,135.101,135.129,295199999.0
2005-01-25 19:50:00,135.133,135.133,135.091,135.101,344399998.0
2005-01-25 19:51:00,135.107,135.107,135.069,135.069,453700004.0
2005-01-25 19:52:00,135.083,135.1,135.069,135.069,475599996.0
2005-01-25 19:53:00,135.09,135.101,135.081,135.081,555899998.0
2005-01-25 19:54:00,135.096,135.108,135.086,135.088,279599998.0
2005-01-25 19:55:00,135.095,135.098,135.082,135.098,348699997.0
2005-01-25 19:56:00,135.099,135.118,135.074,135.112,443900000.0
2005-01-25 19:57:00,135.106,135.142,135.081,135.103,631199990.0
2005-01-25 19:58:00,135.126,135.146,135.115,135.135,562899999.0
2005-01-25 19:59:00,135.139,135.155,135.118,135.13,515399996.0
2005-01-25 20:00:00,135.146,135.162,135.133,135.143,269399996.0
2005-01-25 20:01:00,135.147,135.147,135.125,135.139,390499999.0
2005-01-25 20:02:00,135.138,135.141,135.11,135.12,273700002.0
2005-01-25 20:03:00,135.148,135.148,135.099,135.122,298299993.0
2005-01-25 20:04:00,135.139,135.146,135.114,135.114,416699996.0
2005-01-25 20:05:00,135.14,135.148,135.106,135.121,675000005.0
2005-01-25 20:06:00,135.122,135.124,135.077,135.107,552900001.0
2005-01-25 20:07:00,135.098,135.116,135.098,135.111,255499999.0
2005-01-25 20:08:00,135.108,135.119,135.092,135.092,643100001.0
2005-01-25 20:09:00,135.098,135.11,135.069,135.095,386099997.0
2005-01-25 20:10:00,135.083,135.083,135.033,135.043,369200001.0
2005-01-25 20:11:00,135.058,135.088,135.036,135.088,897800004.0
2005-01-25 20:12:00,135.092,135.092,135.03,135.03,949399997.0
2005-01-25 20:13:00,135.032,135.056,135.032,135.053,274600001.0
2005-01-25 20:14:00,135.069,135.069,135.052,135.057,459699993.0
2005-01-25 20:15:00,135.071,135.071,135.034,135.043,676800001.0
2005-01-25 20:16:00,135.048,135.048,135.007,135.025,445899998.0
2005-01-25 20:17:00,135.04,135.04,135.013,135.034,186400000.0
2005-01-25 20:18:00,135.045,135.045,135.025,135.031,130300000.0
2005-01-25 20:19:00,135.031,135.038,135.021,135.023,633500006.0
2005-01-25 20:20:00,135.033,135.045,135.004,135.036,258800000.0
2005-01-25 20:21:00,135.052,135.064,135.048,135.05,431600000.0
2005-01-25 20:22:00,135.054,135.076,135.054,135.073,392799999.0
2005-01-25 20:23:00,135.073,135.073,135.046,135.046,453499998.0
2005-01-25 20:24:00,135.059,135.064,135.044,135.052,219099995.0
2005-01-25 20:25:00,135.051,135.064,135.04,135.05,386199999.0
2005-01-25 20:26:00,135.057,135.057,135.037,135.042,575100000.0
2005-01-25 20:27:00,135.041,135.053,135.035,135.049,648899992.0
2005-01-25 20:28:00,135.054,135.054,135.032,135.032,890699999.0
2005-01-25 20:29:00,135.055,135.055,135.018,135.018,1057699998.0
2005-01-25 20:30:00,135.03,135.049,135.013,135.04,1714899994.0
2005-01-25 20:31:00,135.047,135.059,135.008,135.048,1353800000.0
2005-01-25 20:32:00,135.051,135.082,134.99,135.04,998999999.0
2005-01-25 20:33:00,135.038,135.051,135.001,135.025,521399994.0
2005-01-25 20:34:00,135.042,135.081,135.035,135.038,350899998.0
2005-01-25 20:35:00,135.057,135.063,135.028,135.053,344599998.0
2005-01-25 20:36:00,135.058,135.109,135.057,135.088,532499999.0
2005-01-25 20:37:00,135.081,135.106,135.067,135.083,515299997.0
2005-01-25 20:38:00,135.122,135.122,135.089,135.12,699799997.0
2005-01-25 20:39:00,135.12,135.14,135.105,135.105,723800002.0
2005-01-25 20:40:00,135.117,135.118,135.084,135.097,964399991.0
2005-01-25 20:41:00,135.095,135.122,135.095,135.102,330199995.0
2005-01-25 20:42:00,135.099,135.113,135.095,135.095,312900001.0
2005-01-25 20:43:00,135.094,135.103,135.086,135.093,503199996.0
2005-01-25 20:44:00,135.1,135.135,135.096,135.11,714399998.0
2005-01-25 20:45:00,135.141,135.171,135.141,135.161,619800001.0
2005-01-25 20:46:00,135.178,135.193,135.157,135.157,650399997.0
2005-01-25 20:47:00,135.153,135.161,135.129,135.142,909899994.0
2005-01-25 20:48:00,135.151,135.175,135.146,135.163,605100001.0
2005-01-25 20:49:00,135.168,135.174,135.153,135.165,413400002.0
2005-01-25 20:50:00,135.164,135.167,135.145,135.145,1113000005.0
2005-01-25 20:51:00,135.145,135.155,135.142,135.15,563700001.0
2005-01-25 20:52:00,135.151,135.159,135.149,135.153,280199996.0
2005-01-25 20:53:00,135.148,135.155,135.129,135.145,858400001.0
2005-01-25 20:54:00,135.147,135.15,135.122,135.137,275400001.0
2005-01-25 20:55:00,135.138,135.143,135.124,135.125,854899990.0
2005-01-25 20:56:00,135.132,135.137,135.083,135.1,922500000.0
2005-01-25 20:57:00,135.088,135.095,135.067,135.067,653300006.0
2005-01-25 20:58:00,135.079,135.089,135.072,135.073,1214899997.0
2005-01-25 20:59:00,135.088,135.12,135.088,135.093,1319500001.0
2005-01-25 21:00:00,135.098,135.103,135.086,135.092,1127799996.0
2005-01-25 21:01:00,135.109,135.109,135.078,135.082,725199999.0
2005-01-25 21:02:00,135.082,135.095,135.076,135.077,604100005.0
2005-01-25 21:03:00,135.073,135.089,135.065,135.065,879700002.0
2005-01-25 21:04:00,135.083,135.086,135.069,135.071,374900000.0
2005-01-25 21:05:00,135.072,135.083,135.065,135.067,566800009.0
2005-01-25 21:06:00,135.066,135.066,135.03,135.03,536600001.0
2005-01-25 21:07:00,135.036,135.038,135.02,135.022,561599997.0
2005-01-25 21:08:00,135.026,135.033,135.008,135.024,380100001.0
2005-01-25 21:09:00,135.033,135.037,135.009,135.012,217000000.0
2005-01-25 21:10:00,135.012,135.027,135.012,135.027,307200000.0
2005-01-25 21:11:00,135.026,135.039,135.026,135.033,156700000.0
2005-01-25 21:12:00,135.04,135.053,135.026,135.026,423000000.0
2005-01-25 21:13:00,135.027,135.048,135.027,135.041,498399998.0
2005-01-25 21:14:00,135.035,135.045,135.03,135.032,791100000.0
2005-01-25 21:15:00,135.048,135.053,135.035,135.043,888599994.0
2005-01-25 21:16:00,135.04,135.046,135.026,135.046,511600005.0
2005-01-25 21:17:00,135.041,135.051,135.032,135.032,756299999.0
2005-01-25 21:18:00,135.035,135.041,135.021,135.021,278199997.0
2005-01-25 21:19:00,135.016,135.046,135.016,135.022,549200003.0
2005-01-25 21:20:00,135.033,135.044,135.029,135.037,1064899999.0
2005-01-25 21:21:00,135.036,135.049,135.031,135.044,597899998.0
2005-01-25 21:22:00,135.036,135.055,135.031,135.04,865399997.0
2005-01-25 21:23:00,135.057,135.061,135.043,135.05,485799996.0
2005-01-25 21:24:00,135.045,135.057,135.035,135.04,706899999.0
2005-01-25 21:25:00,135.05,135.07,135.042,135.07,705800002.0
2005-01-25 21:26:00,135.064,135.075,135.049,135.054,329900000.0
2005-01-25 21:27:00,135.078,135.079,135.057,135.057,244600001.0
2005-01-25 21:28:00,135.04,135.058,135.04,135.052,141900001.0
2005-01-25 21:29:00,135.062,135.073,135.055,135.059,215400000.0
2005-01-25 21:30:00,135.052,135.066,135.051,135.065,371400003.0
2005-01-25 21:31:00,135.072,135.086,135.067,135.07,59099999.0
2005-01-25 21:32:00,135.082,135.096,135.065,135.065,530200002.0
2005-01-25 21:33:00,135.074,135.074,135.016,135.04,148999996.0
2005-01-25 21:34:00,135.035,135.036,135.012,135.012,248000002.0
2005-01-25 21:35:00,135.036,135.036,135.012,135.035,237400000.0
2005-01-25 21:36:00,135.036,135.036,135.017,135.017,221500001.0
2005-01-25 21:37:00,135.032,135.044,135.013,135.013,75200000.0
2005-01-25 21:38:00,135.042,135.042,135.029,135.04,161700000.0
2005-01-25 21:39:00,135.036,135.046,135.018,135.046,190399999.0
2005-01-25 21:40:00,135.046,135.063,135.02,135.045,193899998.0
2005-01-25 21:41:00,135.049,135.05,135.042,135.047,99600000.0
2005-01-25 21:42:00,135.055,135.069,135.045,135.055,238400001.0
2005-01-25 21:43:00,135.07,135.078,135.063,135.069,381300000.0
2005-01-25 21:44:00,135.071,135.081,135.062,135.062,591599998.0
2005-01-25 21:45:00,135.069,135.079,135.063,135.071,322400004.0
2005-01-25 21:46:00,135.078,135.089,135.064,135.069,529899997.0
2005-01-25 21:47:00,135.074,135.089,135.074,135.078,406099998.0
2005-01-25 21:48:00,135.067,135.096,135.067,135.086,168000000.0
2005-01-25 21:49:00,135.073,135.091,135.064,135.064,148099997.0
2005-01-25 21:50:00,135.088,135.09,135.072,135.075,114999999.0
2005-01-25 21:51:00,135.075,135.098,135.075,135.094,101900001.0
2005-01-25 21:52:00,135.095,135.117,135.095,135.103,95299999.0
2005-01-25 21:53:00,135.112,135.128,135.11,135.126,63699999.0
2005-01-25 21:54:00,135.128,135.132,135.115,135.115,163799997.0
2005-01-25 21:55:00,135.137,135.137,135.118,135.118,145400000.0
2005-01-25 21:56:00,135.123,135.123,135.055,135.055,99500000.0
2005-01-25 21:57:00,135.058,135.063,135.049,135.06,101000000.0
2005-01-25 21:58:00,135.081,135.096,135.072,135.093,160200003.0
2005-01-25 21:59:00,135.097,135.135,135.097,135.112,140600001.0
2005-01-25 22:00:00,135.121,135.128,135.091,135.091,175700000.0
2005-01-25 22:01:00,135.095,135.103,135.058,135.058,317999997.0
2005-01-25 22:02:00,135.065,135.079,135.056,135.058,433299998.0
2005-01-25 22:03:00,135.063,135.08,135.052,135.052,116400002.0
2005-01-25 22:04:00,135.084,135.104,135.06,135.078,235100002.0
2005-01-25 22:05:00,135.101,135.111,135.084,135.106,95499998.0
2005-01-25 22:06:00,135.115,135.115,135.092,135.092,31400000.0
2005-01-25 22:07:00,135.096,135.122,135.096,135.121,113700000.0
2005-01-25 22:08:00,135.125,135.136,135.117,135.121,111400000.0
2005-01-25 22:09:00,135.143,135.146,135.134,135.134,82700000.0
2005-01-25 22:10:00,135.128,135.128,135.121,135.121,121300000.0
2005-01-25 22:11:00,135.12,135.139,135.113,135.12,249599996.0
2005-01-25 22:12:00,135.137,135.143,135.125,135.13,203199995.0
2005-01-25 22:13:00,135.127,135.13,135.105,135.107,97600000.0
2005-01-25 22:14:00,135.119,135.125,135.105,135.108,91299999.0
2005-01-25 22:15:00,135.117,135.12,135.11,135.113,130800000.0
2005-01-25 22:16:00,135.118,135.122,135.11,135.122,114099998.0
2005-01-25 22:17:00,135.124,135.124,135.113,135.113,77199999.0
2005-01-25 22:18:00,135.125,135.125,135.1,135.112,226800000.0
2005-01-25 22:19:00,135.103,135.103,135.068,135.068,98800000.0
2005-01-25 22:20:00,135.075,135.089,135.07,135.085,144300001.0
2005-01-25 22:21:00,135.09,135.09,135.05,135.052,41200000.0
2005-01-25 22:22:00,135.058,135.068,135.037,135.05,148199999.0
2005-01-25 22:23:00,135.063,135.085,135.051,135.06,178599999.0
2005-01-25 22:24:00,135.064,135.07,135.037,135.038,124200003.0
2005-01-25 22:25:00,135.07,135.099,135.051,135.065,182499999.0
2005-01-25 22:26:00,135.06,135.074,135.055,135.058,203099996.0
2005-01-25 22:27:00,135.063,135.075,135.055,135.07,568999997.0
2005-01-25 22:28:00,135.086,135.106,135.08,135.104,213400002.0
2005-01-25 22:29:00,135.095,135.106,135.084,135.088,132899999.0
2005-01-25 22:30:00,135.102,135.104,135.067,135.067,104300001.0
2005-01-25 22:31:00,135.082,135.085,135.052,135.078,113799999.0
2005-01-25 22:32:00,135.089,135.089,135.058,135.08,220100001.0
2005-01-25 22:33:00,135.089,135.091,135.075,135.083,179700001.0
2005-01-25 22:34:00,135.087,135.088,135.062,135.073,161900002.0
2005-01-25 22:35:00,135.071,135.082,135.065,135.068,124200001.0
2005-01-25 22:36:00,135.089,135.095,135.064,135.073,391300000.0
2005-01-25 22:37:00,135.082,135.083,135.067,135.067,273299999.0
2005-01-25 22:38:00,135.073,135.096,135.068,135.068,227199998.0
2005-01-25 22:39:00,135.072,135.081,135.054,135.055,259000002.0
2005-01-25 22:40:00,135.057,135.068,135.047,135.058,431699997.0
2005-01-25 22:41:00,135.053,135.074,135.045,135.045,163900000.0
2005-01-25 22:42:00,135.048,135.048,135.034,135.036,180199998.0
2005-01-25 22:43:00,135.05,135.05,135.04,135.04,112100000.0
2005-01-25 22:44:00,135.043,135.051,135.039,135.042,299100002.0
2005-01-25 22:45:00,135.05,135.055,135.04,135.042,237900003.0
2005-01-25 22:46:00,135.053,135.057,135.044,135.057,88299999.0
2005-01-25 22:47:00,135.052,135.058,135.044,135.055,180500000.0
2005-01-25 22:48:00,135.062,135.067,135.032,135.062,317499998.0
2005-01-25 22:49:00,135.077,135.101,135.064,135.088,180599999.0
2005-01-25 22:50:00,135.097,135.097,135.078,135.084,96799999.0
2005-01-25 22:51:00,135.084,135.099,135.072,135.085,214700002.0
2005-01-25 22:52:00,135.095,135.099,135.088,135.092,109500001.0
2005-01-25 22:53:00,135.075,135.092,135.044,135.055,186900003.0
2005-01-25 22:54:00,135.067,135.076,135.065,135.066,143099997.0
2005-01-25 22:55:00,135.062,135.065,135.046,135.046,78500000.0
2005-01-25 22:56:00,135.047,135.053,135.034,135.035,130700000.0
2005-01-25 22:57:00,135.026,135.037,135.026,135.026,212399998.0
2005-01-25 22:58:00,135.034,135.042,135.034,135.035,65000000.0
2005-01-25 22:59:00,135.035,135.035,134.974,134.99,176399999.0
2005-01-25 23:00:00,134.973,134.996,134.96,134.967,91200000.0
2005-01-25 23:01:00,134.964,134.988,134.964,134.982,75099999.0
2005-01-25 23:02:00,134.978,134.996,134.975,134.975,84899999.0
2005-01-25 23:03:00,134.978,134.987,134.969,134.981,113299999.0
2005-01-25 23:04:00,134.987,134.988,134.967,134.967,73800001.0
2005-01-25 23:05:00,134.972,134.984,134.971,134.976,93900001.0
2005-01-25 23:06:00,134.982,134.987,134.982,134.987,33600000.0
2005-01-25 23:07:00,134.98,134.995,134.971,134.995,163999997.0
2005-01-25 23:08:00,134.979,134.979,134.967,134.973,40800000.0
2005-01-25 23:09:00,134.982,134.989,134.974,134.974,77699999.0
2005-01-25 23:10:00,134.978,134.989,134.97,134.989,142099999.0
2005-01-25 23:11:00,134.978,134.98,134.972,134.98,52500000.0
2005-01-25 23:12:00,134.99,134.99,134.974,134.981,48700001.0
2005-01-25 23:13:00,134.974,134.974,134.969,134.969,20500000.0
2005-01-25 23:14:00,134.955,134.982,134.951,134.973,167499999.0
2005-01-25 23:15:00,134.977,134.997,134.977,134.991,87899998.0
2005-01-25 23:16:00,134.987,134.999,134.982,134.991,69600000.0
2005-01-25 23:17:00,134.985,134.99,134.975,134.982,107700001.0
2005-01-25 23:18:00,134.985,134.99,134.975,134.987,104900001.0
2005-01-25 23:19:00,134.989,134.989,134.966,134.966,29900000.0
2005-01-25 23:20:00,134.965,134.965,134.944,134.949,41600000.0
2005-01-25 23:21:00,134.956,134.956,134.936,134.939,42100000.0
2005-01-25 23:22:00,134.944,134.959,134.942,134.95,128700000.0
2005-01-25 23:23:00,134.953,134.953,134.937,134.948,88299999.0
2005-01-25 23:24:00,134.943,134.98,134.943,134.975,114099999.0
2005-01-25 23:25:00,134.982,134.987,134.97,134.97,77400000.0
2005-01-25 23:26:00,134.967,134.978,134.953,134.953,170399999.0
2005-01-25 23:27:00,134.955,134.969,134.955,134.965,130600000.0
2005-01-25 23:28:00,134.962,134.966,134.934,134.934,87699999.0
2005-01-25 23:29:00,134.947,134.954,134.943,134.948,132000001.0
2005-01-25 23:30:00,134.947,134.947,134.922,134.922,53500000.0
2005-01-25 23:31:00,134.93,134.947,134.918,134.928,98900001.0
2005-01-25 23:32:00,134.929,134.929,134.915,134.92,49200001.0
2005-01-25 23:33:00,134.923,134.931,134.923,134.925,33500000.0
2005-01-25 23:34:00,134.924,134.936,134.924,134.931,55400000.0
2005-01-25 23:35:00,134.942,134.942,134.922,134.927,127999997.0
2005-01-25 23:36:00,134.921,134.932,134.907,134.927,78800000.0
2005-01-25 23:37:00,134.94,134.94,134.934,134.938,78400000.0
2005-01-25 23:38:00,134.933,134.94,134.913,134.915,134299997.0
2005-01-25 23:39:00,134.93,134.94,134.93,134.94,81999998.0
2005-01-25 23:40:00,134.937,134.946,134.93,134.94,56000000.0
2005-01-25 23:41:00,134.932,134.949,134.925,134.925,80699999.0
2005-01-25 23:42:00,134.938,134.942,134.899,134.899,57400000.0
2005-01-25 23:43:00,134.9,134.915,134.877,134.914,119100000.0
2005-01-25 23:44:00,134.916,134.916,134.862,134.863,62000001.0
2005-01-25 23:45:00,134.897,134.904,134.856,134.87,61400000.0
2005-01-25 23:46:00,134.882,134.882,134.857,134.882,93700002.0
2005-01-25 23:47:00,134.895,134.93,134.895,134.908,86699998.0
2005-01-25 23:48:00,134.91,134.919,134.889,134.889,77600002.0
2005-01-25 23:49:00,134.897,134.905,134.891,134.9,176599998.0
2005-01-25 23:50:00,134.899,134.91,134.899,134.903,42700000.0
2005-01-25 23:51:00,134.902,134.929,134.902,134.912,98299999.0
2005-01-25 23:52:00,134.94,134.986,134.936,134.98,71700000.0
2005-01-25 23:53:00,134.954,134.971,134.937,134.946,86400000.0
2005-01-25 23:54:00,134.944,134.944,134.917,134.922,145900002.0
2005-01-25 23:55:00,134.935,134.949,134.931,134.941,175600001.0
2005-01-25 23:56:00,134.948,134.963,134.946,134.963,122600002.0
2005-01-25 23:57:00,134.967,134.973,134.963,134.973,18500000.0
2005-01-25 23:58:00,134.97,134.97,134.97,134.97,35199999.0
2005-01-25 23:59:00,134.991,135.002,134.977,134.984,87999999.0
2005-01-26 00:00:00,134.976,134.999,134.976,134.991,83700001.0
2005-01-26 00:01:00,134.998,135.024,134.987,135.02,112400002.0
2005-01-26 00:02:00,135.006,135.042,135.004,135.042,84000001.0
2005-01-26 00:03:00,135.021,135.021,135.0,135.012,122000000.0
2005-01-26 00:04:00,135.006,135.017,135.004,135.014,75800000.0
2005-01-26 00:05:00,135.007,135.033,135.007,135.014,65500002.0
2005-01-26 00:06:00,135.016,135.031,134.993,135.021,139300001.0
2005-01-26 00:07:00,135.032,135.032,135.016,135.017,76399999.0
2005-01-26 00:08:00,135.021,135.038,135.015,135.015,66999998.0
2005-01-26 00:09:00,135.043,135.043,135.027,135.036,59600001.0
2005-01-26 00:10:00,135.035,135.047,135.035,135.042,41100000.0
2005-01-26 00:11:00,135.037,135.037,135.006,135.027,100299999.0
2005-01-26 00:12:00,135.012,135.017,134.998,135.002,60000000.0
2005-01-26 00:13:00,134.995,135.012,134.994,135.008,90300000.0
2005-01-26 00:14:00,135.006,135.006,134.987,134.996,71899999.0
2005-01-26 00:15:00,134.982,134.988,134.952,134.962,111900000.0
2005-01-26 00:16:00,134.945,134.977,134.945,134.96,107200000.0
2005-01-26 00:17:00,134.963,134.97,134.956,134.963,67600000.0
2005-01-26 00:18:00,134.961,134.968,134.948,134.948,54400000.0
2005-01-26 00:19:00,134.955,134.976,134.953,134.97,57600001.0
2005-01-26 00:20:00,134.975,134.996,134.973,134.975,101499999.0
2005-01-26 00:21:00,134.976,134.987,134.975,134.987,221100004.0
2005-01-26 00:22:00,134.97,134.985,134.97,134.98,45100000.0
2005-01-26 00:23:00,134.988,134.991,134.983,134.983,58300000.0
2005-01-26 00:24:00,134.989,135.001,134.985,134.985,96000000.0
2005-01-26 00:25:00,134.992,135.0,134.987,134.987,56700001.0
2005-01-26 00:26:00,134.983,134.986,134.97,134.97,46699999.0
2005-01-26 00:27:00,134.952,134.952,134.948,134.948,22500000.0
2005-01-26 00:28:00,134.948,134.956,134.935,134.935,89700002.0
2005-01-26 00:29:00,134.944,134.982,134.944,134.982,87900002.0
2005-01-26 00:30:00,134.953,134.979,134.953,134.955,100000000.0
2005-01-26 00:31:00,134.947,134.968,134.947,134.947,76500001.0
2005-01-26 00:32:00,134.96,134.96,134.955,134.955,5600000.0
2005-01-26 00:33:00,134.955,134.964,134.955,134.955,82499998.0
2005-01-26 00:34:00,134.97,134.972,134.959,134.97,129500000.0
2005-01-26 00:35:00,134.977,134.986,134.974,134.979,101299999.0
2005-01-26 00:36:00,134.987,134.99,134.963,134.963,47200000.0
2005-01-26 00:37:00,134.975,134.992,134.972,134.992,136000002.0
2005-01-26 00:38:00,134.986,134.996,134.957,134.957,108200000.0
2005-01-26 00:39:00,135.007,135.007,134.958,134.995,112099999.0
2005-01-26 00:40:00,134.963,134.977,134.957,134.977,99499999.0
2005-01-26 00:41:00,134.98,134.985,134.98,134.98,59200000.0
2005-01-26 00:42:00,134.971,134.975,134.936,134.936,138199995.0
2005-01-26 00:43:00,134.931,134.931,134.912,134.918,118999999.0
2005-01-26 00:44:00,134.914,134.914,134.874,134.887,125199997.0
2005-01-26 00:45:00,134.888,134.891,134.883,134.883,56199999.0
2005-01-26 00:46:00,134.878,134.878,134.866,134.866,61599999.0
2005-01-26 00:47:00,134.873,134.881,134.871,134.871,37600000.0
2005-01-26 00:48:00,134.874,134.884,134.869,134.884,100399999.0
2005-01-26 00:49:00,134.885,134.899,134.884,134.884,141400001.0
2005-01-26 00:50:00,134.877,134.889,134.875,134.875,45400000.0
2005-01-26 00:51:00,134.883,134.891,134.87,134.884,138700000.0
2005-01-26 00:52:00,134.891,134.909,134.886,134.889,122699999.0
2005-01-26 00:53:00,134.891,134.891,134.882,134.882,56600001.0
2005-01-26 00:54:00,134.884,134.9,134.884,134.891,159799999.0
2005-01-26 00:55:00,134.877,134.888,134.872,134.878,177600000.0
2005-01-26 00:56:00,134.881,134.898,134.881,134.883,147199998.0
2005-01-26 00:57:00,134.903,134.907,134.882,134.882,114999997.0
2005-01-26 00:58:00,134.882,134.886,134.869,134.872,57800000.0
2005-01-26 00:59:00,134.868,134.875,134.842,134.842,135000000.0
2005-01-26 01:00:00,134.837,134.85,134.837,134.847,108700002.0
2005-01-26 01:01:00,134.852,134.862,134.851,134.853,80100000.0
2005-01-26 01:02:00,134.86,134.868,134.86,134.865,69900000.0
2005-01-26 01:03:00,134.858,134.867,134.858,134.861,136099998.0
2005-01-26 01:04:00,134.857,134.867,134.856,134.86,76600000.0
2005-01-26 01:05:00,134.868,134.868,134.859,134.859,14100000.0
2005-01-26 01:06:00,134.865,134.882,134.865,134.87,127099998.0
2005-01-26 01:07:00,134.899,134.899,134.888,134.892,75999999.0
2005-01-26 01:08:00,134.897,134.897,134.892,134.892,51900001.0
2005-01-26 01:09:00,134.9,134.905,134.9,134.905,18700000.0
2005-01-26 01:10:00,134.908,134.92,134.9,134.903,200199998.0
2005-01-26 01:11:00,134.894,134.896,134.886,134.889,73999999.0
2005-01-26 01:12:00,134.896,134.897,134.884,134.884,183300005.0
2005-01-26 01:13:00,134.882,134.887,134.88,134.887,61900000.0
2005-01-26 01:14:00,134.886,134.886,134.869,134.881,44000000.0
2005-01-26 01:15:00,134.882,134.901,134.875,134.884,72299999.0
2005-01-26 01:16:00,134.892,134.892,134.865,134.882,114299999.0
2005-01-26 01:17:00,134.872,134.872,134.847,134.847,119599999.0
2005-01-26 01:18:00,134.87,134.87,134.853,134.853,117199998.0
2005-01-26 01:19:00,134.865,134.873,134.859,134.865,121299999.0
2005-01-26 01:20:00,134.878,134.88,134.867,134.87,105000000.0
2005-01-26 01:21:00,134.86,134.863,134.853,134.861,90000000.0
2005-01-26 01:22:00,134.856,134.856,134.82,134.838,122900001.0
2005-01-26 01:23:00,134.849,134.852,134.836,134.841,142400000.0
2005-01-26 01:24:00,134.844,134.858,134.837,134.84,83500001.0
2005-01-26 01:25:00,134.875,134.885,134.852,134.864,109799998.0
2005-01-26 01:26:00,134.867,134.876,134.856,134.87,137099998.0
2005-01-26 01:27:00,134.892,134.897,134.88,134.883,158600000.0
2005-01-26 01:28:00,134.898,134.898,134.879,134.879,102699998.0
2005-01-26 01:29:00,134.9,134.908,134.888,134.904,119900002.0
2005-01-26 01:30:00,134.905,134.924,134.901,134.922,89000000.0
2005-01-26 01:31:00,134.915,134.918,134.889,134.918,130899999.0
2005-01-26 01:32:00,134.902,134.904,134.881,134.89,72799999.0
2005-01-26 01:33:00,134.897,134.906,134.887,134.891,76500000.0
2005-01-26 01:34:00,134.905,134.925,134.896,134.903,136699999.0
2005-01-26 01:35:00,134.909,134.932,134.906,134.928,130300000.0
2005-01-26 01:36:00,134.924,134.924,134.915,134.915,17200000.0
2005-01-26 01:37:00,134.91,134.924,134.899,134.899,105300002.0
2005-01-26 01:38:00,134.898,134.922,134.894,134.922,61900000.0
2005-01-26 01:39:00,134.923,134.923,134.864,134.87,116700002.0
2005-01-26 01:40:00,134.88,134.898,134.876,134.876,115100000.0
2005-01-26 01:41:00,134.893,134.9,134.878,134.878,98299999.0
2005-01-26 01:42:00,134.887,134.892,134.873,134.873,162400001.0
2005-01-26 01:43:00,134.89,134.89,134.875,134.875,53100000.0
2005-01-26 01:44:00,134.888,134.897,134.872,134.885,77400000.0
2005-01-26 01:45:00,134.883,134.89,134.874,134.88,129299997.0
2005-01-26 01:46:00,134.883,134.883,134.87,134.881,32000000.0
2005-01-26 01:47:00,134.876,134.887,134.869,134.885,105799998.0
2005-01-26 01:48:00,134.878,134.885,134.869,134.878,51200000.0
2005-01-26 01:49:00,134.886,134.888,134.873,134.873,35700000.0
2005-01-26 01:50:00,134.861,134.874,134.861,134.874,74600000.0
2005-01-26 01:51:00,134.872,134.872,134.858,134.868,114099999.0
2005-01-26 01:52:00,134.865,134.865,134.85,134.864,103199999.0
2005-01-26 01:53:00,134.866,134.873,134.861,134.869,88100000.0
2005-01-26 01:54:00,134.89,134.905,134.884,134.886,60800000.0
2005-01-26 01:55:00,134.902,134.902,134.887,134.902,72799998.0
2005-01-26 01:56:00,134.903,134.906,134.88,134.898,103199998.0
2005-01-26 01:57:00,134.898,134.916,134.897,134.91,63000000.0
2005-01-26 01:58:00,134.922,134.931,134.914,134.914,64800000.0
2005-01-26 01:59:00,134.934,134.934,134.902,134.911,111100000.0
2005-01-26 02:00:00,134.911,134.913,134.89,134.891,161699999.0
2005-01-26 02:01:00,134.898,134.898,134.866,134.866,73599998.0
2005-01-26 02:02:00,134.882,134.887,134.863,134.863,181600002.0
2005-01-26 02:03:00,134.872,134.872,134.866,134.866,9600000.0
2005-01-26 02:04:00,134.858,134.866,134.847,134.857,94900000.0
2005-01-26 02:05:00,134.865,134.875,134.854,134.854,83099999.0
2005-01-26 02:06:00,134.878,134.897,134.878,134.887,54700001.0
2005-01-26 02:07:00,134.891,134.891,134.856,134.857,83899998.0
2005-01-26 02:08:00,134.867,134.881,134.867,134.871,41900000.0
2005-01-26 02:09:00,134.887,134.887,134.868,134.869,34700000.0
2005-01-26 02:10:00,134.885,134.885,134.862,134.864,67100001.0
2005-01-26 02:11:00,134.868,134.868,134.856,134.859,46700000.0
2005-01-26 02:12:00,134.858,134.872,134.858,134.861,84999999.0
2005-01-26 02:13:00,134.853,134.863,134.839,134.839,112700000.0
2005-01-26 02:14:00,134.841,134.862,134.841,134.85,93400000.0
2005-01-26 02:15:00,134.876,134.876,134.848,134.85,154300000.0
2005-01-26 02:16:00,134.85,134.854,134.834,134.845,83599998.0
2005-01-26 02:17:00,134.843,134.853,134.837,134.853,91099998.0
2005-01-26 02:18:00,134.863,134.865,134.857,134.865,240099997.0
2005-01-26 02:19:00,134.863,134.867,134.851,134.867,80699999.0
2005-01-26 02:20:00,134.871,134.871,134.852,134.852,87900000.0
2005-01-26 02:21:00,134.86,134.867,134.855,134.856,117700001.0
2005-01-26 02:22:00,134.86,134.86,134.847,134.852,90699999.0
2005-01-26 02:23:00,134.835,134.845,134.816,134.823,83099999.0
2005-01-26 02:24:00,134.825,134.825,134.79,134.79,92700001.0
2005-01-26 02:25:00,134.781,134.801,134.781,134.801,149700004.0
2005-01-26 02:26:00,134.799,134.801,134.783,134.801,98999999.0
2005-01-26 02:27:00,134.798,134.815,134.797,134.815,41600000.0
2005-01-26 02:28:00,134.803,134.803,134.769,134.769,74599998.0
2005-01-26 02:29:00,134.779,134.787,134.77,134.772,99400001.0
2005-01-26 02:30:00,134.783,134.783,134.775,134.779,41600000.0
2005-01-26 02:31:00,134.792,134.796,134.762,134.762,259399998.0
2005-01-26 02:32:00,134.803,134.803,134.776,134.787,91300001.0
2005-01-26 02:33:00,134.781,134.781,134.77,134.781,45600000.0
2005-01-26 02:34:00,134.79,134.79,134.772,134.785,108699998.0
2005-01-26 02:35:00,134.798,134.799,134.765,134.779,95300001.0
2005-01-26 02:36:00,134.778,134.778,134.757,134.767,149299999.0
2005-01-26 02:37:00,134.775,134.781,134.757,134.757,127199998.0
2005-01-26 02:38:00,134.77,134.785,134.761,134.769,127500000.0
2005-01-26 02:39:00,134.783,134.785,134.77,134.778,126600001.0
2005-01-26 02:40:00,134.787,134.796,134.767,134.779,94000003.0
2005-01-26 02:41:00,134.795,134.795,134.788,134.788,25300000.0
2005-01-26 02:42:00,134.779,134.781,134.767,134.77,127899997.0
2005-01-26 02:43:00,134.768,134.768,134.738,134.744,57899998.0
2005-01-26 02:44:00,134.758,134.771,134.751,134.77,57500000.0
2005-01-26 02:45:00,134.762,134.765,134.747,134.75,109699998.0
2005-01-26 02:46:00,134.762,134.77,134.757,134.757,97300003.0
2005-01-26 02:47:00,134.753,134.761,134.733,134.741,134600001.0
2005-01-26 02:48:00,134.758,134.774,134.755,134.768,159499997.0
2005-01-26 02:49:00,134.763,134.767,134.753,134.753,58200000.0
2005-01-26 02:50:00,134.753,134.766,134.74,134.74,97899998.0
2005-01-26 02:51:00,134.747,134.76,134.722,134.722,106100003.0
2005-01-26 02:52:00,134.733,134.744,134.724,134.739,83900000.0
2005-01-26 02:53:00,134.738,134.754,134.726,134.754,142299999.0
2005-01-26 02:54:00,134.756,134.756,134.725,134.725,57600000.0
2005-01-26 02:55:00,134.726,134.726,134.7,134.71,78299999.0
2005-01-26 02:56:00,134.709,134.726,134.706,134.714,126399998.0
2005-01-26 02:57:00,134.732,134.742,134.725,134.725,40800000.0
2005-01-26 02:58:00,134.728,134.737,134.721,134.737,79100000.0
2005-01-26 02:59:00,134.726,134.74,134.719,134.733,145499997.0
2005-01-26 03:00:00,134.76,134.76,134.717,134.719,59499999.0
2005-01-26 03:01:00,134.735,134.741,134.721,134.721,99899999.0
2005-01-26 03:02:00,134.742,134.747,134.73,134.737,116400000.0
2005-01-26 03:03:00,134.723,134.723,134.708,134.715,170699997.0
2005-01-26 03:04:00,134.695,134.695,134.685,134.685,25599999.0
2005-01-26 03:05:00,134.685,134.689,134.671,134.686,86500000.0
2005-01-26 03:06:00,134.693,134.693,134.672,134.681,27900000.0
2005-01-26 03:07:00,134.683,134.695,134.683,134.691,81699998.0
2005-01-26 03:08:00,134.678,134.699,134.675,134.699,92499998.0
2005-01-26 03:09:00,134.685,134.7,134.685,134.691,107600002.0
2005-01-26 03:10:00,134.705,134.711,134.677,134.683,78000000.0
2005-01-26 03:11:00,134.713,134.72,134.7,134.72,104900001.0
2005-01-26 03:12:00,134.729,134.734,134.709,134.709,174799999.0
2005-01-26 03:13:00,134.723,134.73,134.711,134.725,236399997.0
2005-01-26 03:14:00,134.723,134.723,134.722,134.722,8800000.0
2005-01-26 03:15:00,134.715,134.732,134.715,134.729,141900001.0
2005-01-26 03:16:00,134.73,134.738,134.715,134.715,84700000.0
2005-01-26 03:17:00,134.725,134.725,134.676,134.686,101600000.0
2005-01-26 03:18:00,134.706,134.706,134.689,134.694,24600000.0
2005-01-26 03:19:00,134.698,134.705,134.689,134.705,52800000.0
2005-01-26 03:20:00,134.707,134.715,134.705,134.705,108699998.0
2005-01-26 03:21:00,134.712,134.722,134.701,134.715,97600000.0
2005-01-26 03:22:00,134.729,134.735,134.708,134.735,143899999.0
2005-01-26 03:23:00,134.737,134.744,134.72,134.72,114900001.0
2005-01-26 03:24:00,134.745,134.755,134.732,134.745,88599998.0
2005-01-26 03:25:00,134.745,134.745,134.722,134.737,138100000.0
2005-01-26 03:26:00,134.738,134.74,134.727,134.732,109800002.0
2005-01-26 03:27:00,134.747,134.758,134.744,134.758,109500000.0
2005-01-26 03:28:00,134.78,134.78,134.764,134.772,157699998.0
2005-01-26 03:29:00,134.788,134.796,134.781,134.795,94100000.0
2005-01-26 03:30:00,134.8,134.816,134.785,134.79,144100000.0
2005-01-26 03:31:00,134.804,134.809,134.789,134.796,86400001.0
2005-01-26 03:32:00,134.805,134.805,134.786,134.787,76500000.0
2005-01-26 03:33:00,134.793,134.808,134.782,134.785,93000000.0
2005-01-26 03:34:00,134.799,134.807,134.787,134.789,93899999.0
2005-01-26 03:35:00,134.79,134.812,134.789,134.789,86200000.0
2005-01-26 03:36:00,134.8,134.817,134.794,134.81,158499998.0
2005-01-26 03:37:00,134.809,134.81,134.789,134.81,36500000.0
2005-01-26 03:38:00,134.806,134.816,134.801,134.81,86700002.0
2005-01-26 03:39:00,134.806,134.819,134.798,134.818,70400000.0
2005-01-26 03:40:00,134.813,134.815,134.8,134.815,105499999.0
2005-01-26 03:41:00,134.816,134.816,134.806,134.809,92799998.0
2005-01-26 03:42:00,134.801,134.817,134.801,134.81,195299998.0
2005-01-26 03:43:00,134.813,134.813,134.802,134.802,12800000.0
2005-01-26 03:44:00,134.806,134.806,134.794,134.795,77600000.0
2005-01-26 03:45:00,134.799,134.808,134.79,134.79,89200001.0
2005-01-26 03:46:00,134.79,134.791,134.778,134.791,139999997.0
2005-01-26 03:47:00,134.79,134.79,134.76,134.766,112499996.0
2005-01-26 03:48:00,134.765,134.789,134.765,134.783,69799999.0
2005-01-26 03:49:00,134.781,134.786,134.767,134.772,116899998.0
2005-01-26 03:50:00,134.769,134.783,134.765,134.765,99900000.0
2005-01-26 03:51:00,134.771,134.782,134.759,134.762,139000001.0
2005-01-26 03:52:00,134.764,134.776,134.764,134.776,69199998.0
2005-01-26 03:53:00,134.773,134.78,134.772,134.772,92400000.0
2005-01-26 03:54:00,134.774,134.774,134.766,134.77,46899999.0
2005-01-26 03:55:00,134.783,134.783,134.76,134.76,101500000.0
2005-01-26 03:56:00,134.771,134.771,134.766,134.768,69499999.0
2005-01-26 03:57:00,134.78,134.786,134.77,134.77,95100000.0
2005-01-26 03:58:00,134.774,134.779,134.77,134.771,68000001.0
2005-01-26 03:59:00,134.782,134.782,134.75,134.75,75599998.0
2005-01-26 04:00:00,134.755,134.76,134.741,134.745,160899999.0
2005-01-26 04:01:00,134.753,134.764,134.745,134.764,102299999.0
2005-01-26 04:02:00,134.764,134.764,134.757,134.76,143699999.0
2005-01-26 04:03:00,134.759,134.759,134.742,134.742,26400000.0
2005-01-26 04:04:00,134.761,134.761,134.742,134.755,148300002.0
2005-01-26 04:05:00,134.757,134.764,134.747,134.747,86700000.0
2005-01-26 04:06:00,134.76,134.771,134.76,134.764,82299999.0
2005-01-26 04:07:00,134.761,134.761,134.742,134.742,71000000.0
2005-01-26 04:08:00,134.767,134.767,134.751,134.753,32700000.0
2005-01-26 04:09:00,134.765,134.778,134.754,134.776,173700001.0
2005-01-26 04:10:00,134.753,134.766,134.751,134.766,94600001.0
2005-01-26 04:11:00,134.761,134.764,134.755,134.755,72600000.0
2005-01-26 04:12:00,134.748,134.765,134.739,134.739,155799998.0
2005-01-26 04:13:00,134.729,134.746,134.727,134.74,115199999.0
2005-01-26 04:14:00,134.754,134.754,134.742,134.742,63599999.0
2005-01-26 04:15:00,134.738,134.753,134.738,134.747,44500000.0
2005-01-26 04:16:00,134.747,134.75,134.737,134.74,87200000.0
2005-01-26 04:17:00,134.75,134.755,134.745,134.75,83300001.0
2005-01-26 04:18:00,134.744,134.746,134.74,134.74,107699999.0
2005-01-26 04:19:00,134.754,134.761,134.751,134.751,56900000.0
2005-01-26 04:20:00,134.762,134.762,134.735,134.735,90500000.0
2005-01-26 04:21:00,134.742,134.752,134.74,134.743,153600003.0
2005-01-26 04:22:00,134.33,134.35,134.32,134.35,23700000.0
2005-01-26 04:23:00,134.741,134.749,134.741,134.749,23700000.0
2005-01-26 04:24:00,134.735,134.735,134.725,134.725,17000000.0
2005-01-26 04:25:00,134.728,134.742,134.722,134.733,116699999.0
2005-01-26 04:26:00,134.732,134.732,134.717,134.717,104100000.0
2005-01-26 04:27:00,134.738,134.738,134.703,134.72,105900000.0
2005-01-26 04:28:00,134.727,134.742,134.716,134.727,109300001.0
2005-01-26 04:29:00,134.729,134.736,134.712,134.725,47200000.0
2005-01-26 04:30:00,134.742,134.749,134.741,134.741,61300001.0
2005-01-26 04:31:00,134.724,134.756,134.716,134.735,101399998.0
2005-01-26 04:32:00,134.74,134.752,134.74,134.741,82299999.0
2005-01-26 04:33:00,134.75,134.75,134.741,134.745,49900000.0
2005-01-26 04:34:00,134.762,134.762,134.751,134.751,35200000.0
2005-01-26 04:35:00,134.757,134.759,134.753,134.753,121800001.0
2005-01-26 04:36:00,134.756,134.756,134.734,134.734,67800000.0
2005-01-26 04:37:00,134.743,134.743,134.725,134.737,66499998.0
2005-01-26 04:38:00,134.742,134.742,134.727,134.727,26100000.0
2005-01-26 04:39:00,134.745,134.745,134.732,134.734,91099999.0
2005-01-26 04:40:00,134.743,134.751,134.735,134.751,60799999.0
2005-01-26 04:41:00,134.753,134.753,134.739,134.747,60300000.0
2005-01-26 04:42:00,134.741,134.748,134.741,134.748,19300000.0
2005-01-26 04:43:00,134.743,134.743,134.726,134.736,89500000.0
2005-01-26 04:44:00,134.736,134.743,134.725,134.743,60800000.0
2005-01-26 04:45:00,134.745,134.752,134.739,134.744,95500002.0
2005-01-26 04:46:00,134.75,134.752,134.738,134.752,76699999.0
2005-01-26 04:47:00,134.767,134.768,134.752,134.763,76600000.0
2005-01-26 04:48:00,134.78,134.785,134.741,134.778,117899999.0
2005-01-26 04:49:00,134.768,134.778,134.75,134.766,73500000.0
2005-01-26 04:50:00,134.74,134.771,134.74,134.745,69399999.0
2005-01-26 04:51:00,134.763,134.766,134.755,134.755,83600002.0
2005-01-26 04:52:00,134.755,134.757,134.738,134.75,59199998.0
2005-01-26 04:53:00,134.755,134.769,134.722,134.769,76400000.0
2005-01-26 04:54:00,134.758,134.766,134.751,134.761,68300000.0
2005-01-26 04:55:00,134.764,134.764,134.755,134.757,95200000.0
2005-01-26 04:56:00,134.774,134.785,134.769,134.774,60800000.0
2005-01-26 04:57:00,134.771,134.772,134.76,134.76,77200001.0
2005-01-26 04:58:00,134.755,134.768,134.755,134.759,172599999.0
2005-01-26 04:59:00,134.765,134.767,134.746,134.746,50100000.0
2005-01-26 05:00:00,134.745,134.765,134.745,134.75,153099997.0
2005-01-26 05:01:00,134.751,134.759,134.751,134.752,138299999.0
2005-01-26 05:02:00,134.744,134.756,134.735,134.745,71200001.0
2005-01-26 05:03:00,134.762,134.762,134.738,134.738,99000000.0
2005-01-26 05:04:00,134.754,134.76,134.754,134.76,145000000.0
2005-01-26 05:05:00,134.762,134.762,134.742,134.76,121200001.0
2005-01-26 05:06:00,134.765,134.765,134.732,134.732,70300000.0
2005-01-26 05:07:00,134.728,134.742,134.723,134.729,124200001.0
2005-01-26 05:08:00,134.73,134.745,134.725,134.725,38400000.0
2005-01-26 05:09:00,134.732,134.737,134.718,134.728,77400000.0
2005-01-26 05:10:00,134.728,134.728,134.71,134.71,97999999.0
2005-01-26 05:11:00,134.69,134.69,134.599,134.603,90300001.0
2005-01-26 05:12:00,134.595,134.623,134.584,134.617,109500000.0
2005-01-26 05:13:00,134.579,134.579,134.478,134.478,25500000.0
2005-01-26 05:14:00,134.44,134.511,134.416,134.488,90199999.0
2005-01-26 05:15:00,134.458,134.461,134.38,134.38,159700001.0
2005-01-26 05:16:00,134.367,134.38,134.291,134.291,87100000.0
2005-01-26 05:17:00,134.271,134.271,134.216,134.222,49600000.0
2005-01-26 05:18:00,134.265,134.279,134.215,134.215,58400000.0
2005-01-26 05:19:00,134.225,134.248,134.209,134.248,147399998.0
2005-01-26 05:20:00,134.258,134.333,134.258,134.332,89800001.0
2005-01-26 05:21:00,134.34,134.34,134.301,134.316,131400002.0
2005-01-26 05:22:00,134.325,134.334,134.31,134.327,135799998.0
2005-01-26 05:23:00,134.327,134.348,134.316,134.348,122600000.0
2005-01-26 05:24:00,134.333,134.342,134.33,134.333,153699999.0
2005-01-26 05:25:00,134.335,134.335,134.312,134.319,50999999.0
2005-01-26 05:26:00,134.319,134.347,134.316,134.347,60700000.0
2005-01-26 05:27:00,134.349,134.366,134.348,134.358,148599999.0
2005-01-26 05:28:00,134.372,134.374,134.336,134.336,89499998.0
2005-01-26 05:29:00,134.35,134.369,134.329,134.369,109400001.0
2005-01-26 05:30:00,134.374,134.376,134.327,134.343,83300000.0
2005-01-26 05:31:00,134.324,134.324,134.31,134.31,2900000.0
2005-01-26 05:32:00,134.309,134.331,134.309,134.323,53600000.0
2005-01-26 05:33:00,134.316,134.336,134.313,134.336,56000000.0
2005-01-26 05:34:00,134.315,134.328,134.315,134.322,109799997.0
2005-01-26 05:35:00,134.316,134.322,134.303,134.322,53600000.0
2005-01-26 05:36:00,134.313,134.325,134.31,134.31,81800000.0
2005-01-26 05:37:00,134.314,134.327,134.309,134.318,51400000.0
2005-01-26 05:38:00,134.329,134.342,134.327,134.327,115900000.0
2005-01-26 05:39:00,134.33,134.352,134.33,134.347,95800000.0
2005-01-26 05:40:00,134.345,134.375,134.345,134.375,96199999.0
2005-01-26 05:41:00,134.398,134.436,134.37,134.406,167899999.0
2005-01-26 05:42:00,134.428,134.448,134.423,134.437,159400002.0
2005-01-26 05:43:00,134.462,134.473,134.444,134.458,122800001.0
2005-01-26 05:44:00,134.457,134.463,134.405,134.415,68600000.0
2005-01-26 05:45:00,134.418,134.418,134.391,134.401,79000000.0
2005-01-26 05:46:00,134.397,134.405,134.387,134.396,96500001.0
2005-01-26 05:47:00,134.42,134.434,134.409,134.425,81999999.0
2005-01-26 05:48:00,134.443,134.451,134.422,134.422,118999997.0
2005-01-26 05:49:00,134.426,134.428,134.405,134.414,84200002.0
2005-01-26 05:50:00,134.415,134.415,134.39,134.398,90200001.0
2005-01-26 05:51:00,134.406,134.421,134.406,134.41,134699999.0
2005-01-26 05:52:00,134.414,134.426,134.412,134.412,85999999.0
2005-01-26 05:53:00,134.414,134.414,134.388,134.389,89000000.0
2005-01-26 05:54:00,134.376,134.401,134.371,134.395,94700001.0
2005-01-26 05:55:00,134.373,134.408,134.366,134.392,103000000.0
2005-01-26 05:56:00,134.41,134.451,134.404,134.445,88700000.0
2005-01-26 05:57:00,134.457,134.463,134.432,134.432,51200000.0
2005-01-26 05:58:00,134.452,134.466,134.439,134.45,76099999.0
2005-01-26 05:59:00,134.468,134.506,134.458,134.499,127000000.0
2005-01-26 06:00:00,134.517,134.526,134.482,134.503,89299998.0
2005-01-26 06:01:00,134.487,134.487,134.456,134.482,63500000.0
2005-01-26 06:02:00,134.509,134.51,134.487,134.487,23800000.0
2005-01-26 06:03:00,134.48,134.513,134.47,134.505,78300000.0
2005-01-26 06:04:00,134.503,134.516,134.494,134.516,153199996.0
2005-01-26 06:05:00,134.515,134.531,134.515,134.531,55200000.0
2005-01-26 06:06:00,134.52,134.532,134.507,134.528,129400000.0
2005-01-26 06:07:00,134.525,134.533,134.513,134.527,83800000.0
2005-01-26 06:08:00,134.543,134.547,134.527,134.534,76299999.0
2005-01-26 06:09:00,134.529,134.535,134.506,134.506,76200001.0
2005-01-26 06:10:00,134.52,134.52,134.499,134.512,91899999.0
2005-01-26 06:11:00,134.519,134.544,134.519,134.544,79900000.0
2005-01-26 06:12:00,134.554,134.565,134.523,134.531,141000002.0
2005-01-26 06:13:00,134.537,134.537,134.514,134.52,66800000.0
2005-01-26 06:14:00,134.535,134.535,134.495,134.51,157300001.0
2005-01-26 06:15:00,134.511,134.522,134.502,134.516,51700000.0
2005-01-26 06:16:00,134.53,134.533,134.521,134.522,64000000.0
2005-01-26 06:17:00,134.518,134.518,134.503,134.508,36600000.0
2005-01-26 06:18:00,134.513,134.517,134.507,134.515,38400000.0
2005-01-26 06:19:00,134.53,134.543,134.516,134.535,115699999.0
2005-01-26 06:20:00,134.542,134.544,134.516,134.526,183099998.0
2005-01-26 06:21:00,134.532,134.532,134.528,134.528,30000000.0
2005-01-26 06:22:00,134.52,134.536,134.515,134.536,66900002.0
2005-01-26 06:23:00,134.547,134.552,134.536,134.541,125200000.0
2005-01-26 06:24:00,134.542,134.542,134.512,134.512,118899999.0
2005-01-26 06:25:00,134.515,134.515,134.486,134.497,48200000.0
2005-01-26 06:26:00,134.502,134.508,134.483,134.483,152399999.0
2005-01-26 06:27:00,134.489,134.499,134.484,134.492,96600000.0
2005-01-26 06:28:00,134.492,134.496,134.47,134.47,62800001.0
2005-01-26 06:29:00,134.495,134.495,134.462,134.462,58300000.0
2005-01-26 06:30:00,134.465,134.474,134.461,134.474,41400000.0
2005-01-26 06:31:00,134.488,134.488,134.474,134.474,57600000.0
2005-01-26 06:32:00,134.47,134.483,134.463,134.463,115899999.0
2005-01-26 06:33:00,134.482,134.484,134.453,134.457,82700000.0
2005-01-26 06:34:00,134.468,134.468,134.443,134.448,103300001.0
2005-01-26 06:35:00,134.471,134.473,134.457,134.463,83499999.0
2005-01-26 06:36:00,134.469,134.469,134.453,134.455,13800000.0
2005-01-26 06:37:00,134.459,134.465,134.452,134.452,130900000.0
2005-01-26 06:38:00,134.445,134.445,134.42,134.435,109599999.0
2005-01-26 06:39:00,134.422,134.449,134.421,134.442,69900000.0
2005-01-26 06:40:00,134.448,134.473,134.447,134.447,129599999.0
2005-01-26 06:41:00,134.452,134.453,134.441,134.443,86599998.0
2005-01-26 06:42:00,134.444,134.461,134.442,134.455,116200002.0
2005-01-26 06:43:00,134.463,134.473,134.45,134.45,202399997.0
2005-01-26 06:44:00,134.464,134.471,134.457,134.462,152300000.0
2005-01-26 06:45:00,134.464,134.496,134.464,134.489,75099999.0
2005-01-26 06:46:00,134.485,134.498,134.46,134.46,114199998.0
2005-01-26 06:47:00,134.46,134.475,134.46,134.468,107299997.0
2005-01-26 06:48:00,134.464,134.464,134.448,134.449,97099998.0
2005-01-26 06:49:00,134.446,134.446,134.434,134.434,84600001.0
2005-01-26 06:50:00,134.445,134.445,134.423,134.428,59200000.0
2005-01-26 06:51:00,134.441,134.461,134.419,134.419,44700000.0
2005-01-26 06:52:00,134.419,134.434,134.396,134.399,118199999.0
2005-01-26 06:53:00,134.4,134.415,134.377,134.377,33600000.0
2005-01-26 06:54:00,134.348,134.36,134.312,134.312,140599998.0
2005-01-26 06:55:00,134.326,134.326,134.299,134.306,123800000.0
2005-01-26 06:56:00,134.327,134.333,134.306,134.306,105600002.0
2005-01-26 06:57:00,134.315,134.323,134.297,134.297,107499999.0
2005-01-26 06:58:00,134.303,134.308,134.249,134.278,63200000.0
2005-01-26 06:59:00,134.29,134.293,134.284,134.291,130500000.0
2005-01-26 07:00:00,134.302,134.302,134.281,134.281,83200001.0
2005-01-26 07:01:00,134.288,134.3,134.282,134.3,184599998.0
2005-01-26 07:02:00,134.3,134.314,134.3,134.306,83599998.0
2005-01-26 07:03:00,134.316,134.316,134.284,134.284,139799999.0
2005-01-26 07:04:00,134.297,134.317,134.281,134.317,153500000.0
2005-01-26 07:05:00,134.319,134.336,134.314,134.328,140900002.0
2005-01-26 07:06:00,134.328,134.346,134.326,134.333,99200000.0
2005-01-26 07:07:00,134.341,134.341,134.323,134.332,55200000.0
2005-01-26 07:08:00,134.344,134.358,134.328,134.333,128900000.0
2005-01-26 07:09:00,134.338,134.345,134.336,134.342,88600000.0
2005-01-26 07:10:00,134.355,134.355,134.346,134.354,40800000.0
2005-01-26 07:11:00,134.357,134.357,134.34,134.34,127200000.0
2005-01-26 07:12:00,134.346,134.346,134.324,134.324,132699996.0
2005-01-26 07:13:00,134.322,134.327,134.322,134.322,105299998.0
2005-01-26 07:14:00,134.33,134.33,134.313,134.324,76100000.0
2005-01-26 07:15:00,134.33,134.335,134.325,134.325,63099999.0
2005-01-26 07:16:00,134.34,134.351,134.339,134.34,64300000.0
2005-01-26 07:17:00,134.351,134.351,134.333,134.35,77900000.0
2005-01-26 07:18:00,134.355,134.355,134.335,134.335,72100000.0
2005-01-26 07:19:00,134.323,134.323,134.302,134.302,20000000.0
2005-01-26 07:20:00,134.304,134.314,134.285,134.3,45300000.0
2005-01-26 07:21:00,134.31,134.313,134.285,134.285,57900000.0
2005-01-26 07:22:00,134.308,134.309,134.293,134.3,84000000.0
2005-01-26 07:23:00,134.314,134.326,134.307,134.32,83700001.0
2005-01-26 07:24:00,134.305,134.323,134.305,134.323,86200000.0
2005-01-26 07:25:00,134.316,134.327,134.308,134.322,67999999.0
2005-01-26 07:26:00,134.326,134.339,134.321,134.324,85499999.0
2005-01-26 07:27:00,134.315,134.322,134.304,134.304,57300000.0
2005-01-26 07:28:00,134.323,134.344,134.315,134.341,71900001.0
2005-01-26 07:29:00,134.347,134.347,134.337,134.341,161700002.0
2005-01-26 07:30:00,134.335,134.343,134.326,134.334,134899998.0
2005-01-26 07:31:00,134.355,134.355,134.34,134.34,15800000.0
2005-01-26 07:32:00,134.342,134.342,134.333,134.338,78499999.0
2005-01-26 07:33:00,134.343,134.351,134.334,134.334,98199999.0
2005-01-26 07:34:00,134.34,134.347,134.34,134.347,149500001.0
2005-01-26 07:35:00,134.333,134.348,134.331,134.331,82400000.0
2005-01-26 07:36:00,134.328,134.339,134.326,134.33,112000001.0
2005-01-26 07:37:00,134.335,134.351,134.334,134.345,69500000.0
2005-01-26 07:38:00,134.364,134.375,134.348,134.354,107900000.0
2005-01-26 07:39:00,134.35,134.373,134.35,134.367,119100000.0
2005-01-26 07:40:00,134.373,134.373,134.356,134.366,134299999.0
2005-01-26 07:41:00,134.365,134.386,134.365,134.386,152600001.0
2005-01-26 07:42:00,134.377,134.385,134.373,134.373,87400001.0
2005-01-26 07:43:00,134.373,134.374,134.36,134.373,102599998.0
2005-01-26 07:44:00,134.369,134.369,134.358,134.362,63300001.0
2005-01-26 07:45:00,134.358,134.358,134.332,134.355,68600000.0
2005-01-26 07:46:00,134.358,134.364,134.351,134.359,182000001.0
2005-01-26 07:47:00,134.368,134.368,134.359,134.362,84800002.0
2005-01-26 07:48:00,134.362,134.367,134.35,134.35,79200002.0
2005-01-26 07:49:00,134.352,134.359,134.345,134.345,83400001.0
2005-01-26 07:50:00,134.347,134.347,134.328,134.334,115200000.0
2005-01-26 07:51:00,134.337,134.353,134.337,134.351,40800000.0
2005-01-26 07:52:00,134.33,134.348,134.325,134.325,113000000.0
2005-01-26 07:53:00,134.343,134.347,134.335,134.346,179199997.0
2005-01-26 07:54:00,134.358,134.358,134.346,134.348,49600000.0
2005-01-26 07:55:00,134.353,134.36,134.339,134.35,161299998.0
2005-01-26 07:56:00,134.355,134.369,134.353,134.353,21600000.0
2005-01-26 07:57:00,134.367,134.368,134.358,134.358,79099999.0
2005-01-26 07:58:00,134.365,134.378,134.365,134.371,72299999.0
2005-01-26 07:59:00,134.368,134.379,134.36,134.375,120400000.0
2005-01-26 08:00:00,134.363,134.364,134.356,134.356,84200002.0
2005-01-26 08:01:00,134.357,134.357,134.345,134.348,101200001.0
2005-01-26 08:02:00,134.355,134.365,134.355,134.362,20600000.0
2005-01-26 08:03:00,134.354,134.366,134.344,134.344,99100002.0
2005-01-26 08:04:00,134.362,134.362,134.347,134.348,110500000.0
2005-01-26 08:05:00,134.355,134.366,134.355,134.359,92500002.0
2005-01-26 08:06:00,134.377,134.377,134.355,134.365,113900000.0
2005-01-26 08:07:00,134.367,134.372,134.36,134.372,16100000.0
2005-01-26 08:08:00,134.382,134.382,134.366,134.373,63900000.0
2005-01-26 08:09:00,134.378,134.378,134.358,134.358,29100000.0
2005-01-26 08:10:00,134.377,134.387,134.375,134.382,123199998.0
2005-01-26 08:11:00,134.4,134.4,134.38,134.389,51600000.0
2005-01-26 08:12:00,134.398,134.406,134.39,134.397,54799999.0
2005-01-26 08:13:00,134.402,134.414,134.396,134.396,68700001.0
2005-01-26 08:14:00,134.4,134.407,134.398,134.402,75199999.0
2005-01-26 08:15:00,134.41,134.425,134.4,134.425,83900002.0
2005-01-26 08:16:00,134.425,134.438,134.418,134.42,160600002.0
2005-01-26 08:17:00,134.43,134.43,134.411,134.418,30700000.0
2005-01-26 08:18:00,134.417,134.424,134.417,134.42,123799998.0
2005-01-26 08:19:00,134.409,134.414,134.4,134.41,121600000.0
2005-01-26 08:20:00,134.42,134.42,134.401,134.401,27200000.0
2005-01-26 08:21:00,134.411,134.426,134.408,134.412,123199998.0
2005-01-26 08:22:00,134.412,134.414,134.41,134.41,72799999.0
2005-01-26 08:23:00,134.404,134.404,134.38,134.391,163800002.0
2005-01-26 08:24:00,134.387,134.393,134.376,134.393,119800003.0
2005-01-26 08:25:00,134.402,134.402,134.386,134.397,93900000.0
2005-01-26 08:26:00,134.402,134.409,134.4,134.4,58599999.0
2005-01-26 08:27:00,134.39,134.409,134.39,134.393,69200002.0
2005-01-26 08:28:00,134.416,134.421,134.401,134.401,181899999.0
2005-01-26 08:29:00,134.415,134.423,134.395,134.395,71500000.0
2005-01-26 08:30:00,134.406,134.406,134.395,134.402,89500000.0
2005-01-26 08:31:00,134.405,134.425,134.401,134.425,84400000.0
2005-01-26 08:32:00,134.424,134.442,134.424,134.437,132400001.0
2005-01-26 08:33:00,134.439,134.439,134.415,134.415,50600000.0
2005-01-26 08:34:00,134.413,134.444,134.413,134.435,121600000.0
2005-01-26 08:35:00,134.436,134.436,134.406,134.406,135599998.0
2005-01-26 08:36:00,134.416,134.416,134.405,134.41,70899999.0
2005-01-26 08:37:00,134.407,134.407,134.392,134.4,124100003.0
2005-01-26 08:38:00,134.407,134.42,134.405,134.405,97700000.0
2005-01-26 08:39:00,134.416,134.416,134.404,134.414,80700000.0
2005-01-26 08:40:00,134.412,134.414,134.399,134.41,97300002.0
2005-01-26 08:41:00,134.41,134.419,134.404,134.404,115200002.0
2005-01-26 08:42:00,134.412,134.418,134.387,134.401,73399999.0
2005-01-26 08:43:00,134.402,134.413,134.397,134.397,72699998.0
2005-01-26 08:44:00,134.413,134.415,134.394,134.398,138599999.0
2005-01-26 08:45:00,134.382,134.402,134.354,134.393,118499998.0
2005-01-26 08:46:00,134.408,134.41,134.391,134.41,68299999.0
2005-01-26 08:47:00,134.407,134.41,134.394,134.407,66099999.0
2005-01-26 08:48:00,134.426,134.432,134.415,134.423,34400000.0
2005-01-26 08:49:00,134.426,134.456,134.418,134.42,198399995.0
2005-01-26 08:50:00,134.435,134.436,134.43,134.431,77499998.0
2005-01-26 08:51:00,134.436,134.45,134.421,134.422,103399997.0
2005-01-26 08:52:00,134.435,134.435,134.412,134.412,64600001.0
2005-01-26 08:53:00,134.415,134.415,134.398,134.402,84700002.0
2005-01-26 08:54:00,134.405,134.448,134.396,134.441,109000000.0
2005-01-26 08:55:00,134.443,134.443,134.407,134.415,84799999.0
2005-01-26 08:56:00,134.414,134.426,134.406,134.421,41900000.0
2005-01-26 08:57:00,134.417,134.417,134.396,134.396,147199999.0
2005-01-26 08:58:00,134.417,134.419,134.404,134.404,53600000.0
2005-01-26 08:59:00,134.412,134.437,134.412,134.432,181399999.0
2005-01-26 09:00:00,134.44,134.44,134.425,134.43,81200000.0
2005-01-26 09:01:00,134.438,134.49,134.431,134.476,83899998.0
2005-01-26 09:02:00,134.484,134.503,134.484,134.503,76200001.0
2005-01-26 09:03:00,134.504,134.504,134.481,134.492,24600000.0
2005-01-26 09:04:00,134.491,134.491,134.467,134.473,70900001.0
2005-01-26 09:05:00,134.485,134.488,134.457,134.481,114500001.0
2005-01-26 09:06:00,134.49,134.499,134.49,134.49,53900001.0
2005-01-26 09:07:00,134.49,134.49,134.452,134.452,40400001.0
2005-01-26 09:08:00,134.455,134.475,134.455,134.465,165100004.0
2005-01-26 09:09:00,134.466,134.466,134.442,134.454,81000000.0
2005-01-26 09:10:00,134.43,134.43,134.405,134.41,108600001.0
2005-01-26 09:11:00,134.429,134.435,134.412,134.425,126599998.0
2005-01-26 09:12:00,134.425,134.431,134.409,134.418,102199999.0
2005-01-26 09:13:00,134.442,134.442,134.428,134.428,31200000.0
2005-01-26 09:14:00,134.427,134.437,134.409,134.409,124600000.0
2005-01-26 09:15:00,134.41,134.416,134.395,134.399,59300000.0
2005-01-26 09:16:00,134.384,134.392,134.378,134.39,134200002.0
2005-01-26 09:17:00,134.375,134.379,134.35,134.35,236600003.0
2005-01-26 09:18:00,134.353,134.353,134.328,134.335,59500000.0
2005-01-26 09:19:00,134.323,134.323,134.299,134.318,66100000.0
2005-01-26 09:20:00,134.311,134.349,134.307,134.333,103399998.0
2005-01-26 09:21:00,134.335,134.335,134.31,134.31,21100000.0
2005-01-26 09:22:00,134.32,134.32,134.287,134.293,177500002.0
2005-01-26 09:23:00,134.285,134.296,134.264,134.288,134300002.0
2005-01-26 09:24:00,134.283,134.303,134.282,134.298,141299998.0
2005-01-26 09:25:00,134.299,134.308,134.291,134.299,133999997.0
2005-01-26 09:26:00,134.314,134.322,134.301,134.315,80000000.0
2005-01-26 09:27:00,134.327,134.327,134.297,134.321,101000001.0
2005-01-26 09:28:00,134.322,134.328,134.312,134.32,128000000.0
2005-01-26 09:29:00,134.335,134.345,134.317,134.336,74300000.0
2005-01-26 09:30:00,134.338,134.346,134.325,134.328,94200002.0
2005-01-26 09:31:00,134.36,134.388,134.347,134.388,186099999.0
2005-01-26 09:32:00,134.404,134.404,134.387,134.398,67500000.0
2005-01-26 09:33:00,134.405,134.405,134.394,134.398,42099999.0
2005-01-26 09:34:00,134.405,134.405,134.389,134.389,128599998.0
2005-01-26 09:35:00,134.392,134.417,134.392,134.41,94399999.0
2005-01-26 09:36:00,134.419,134.421,134.404,134.418,103099998.0
2005-01-26 09:37:00,134.409,134.414,134.403,134.403,25800000.0
2005-01-26 09:38:00,134.395,134.395,134.359,134.367,128700001.0
2005-01-26 09:39:00,134.383,134.398,134.375,134.394,81400000.0
2005-01-26 09:40:00,134.41,134.41,134.379,134.379,42400000.0
2005-01-26 09:41:00,134.382,134.383,134.37,134.37,156100002.0
2005-01-26 09:42:00,134.384,134.39,134.374,134.39,125699998.0
2005-01-26 09:43:00,134.39,134.427,134.39,134.418,103199996.0
2005-01-26 09:44:00,134.414,134.427,134.404,134.409,117099999.0
2005-01-26 09:45:00,134.423,134.424,134.374,134.374,53099999.0
2005-01-26 09:46:00,134.374,134.388,134.368,134.381,77200000.0
2005-01-26 09:47:00,134.375,134.375,134.363,134.363,67600000.0
2005-01-26 09:48:00,134.387,134.387,134.355,134.356,50400000.0
2005-01-26 09:49:00,134.347,134.353,134.338,134.338,84700001.0
2005-01-26 09:50:00,134.352,134.366,134.344,134.355,65900000.0
2005-01-26 09:51:00,134.369,134.369,134.339,134.343,84699999.0
2005-01-26 09:52:00,134.36,134.36,134.34,134.341,126100001.0
2005-01-26 09:53:00,134.363,134.365,134.35,134.363,119600000.0
2005-01-26 09:54:00,134.367,134.433,134.367,134.433,56800000.0
2005-01-26 09:55:00,134.452,134.466,134.426,134.426,108900000.0
2005-01-26 09:56:00,134.435,134.443,134.41,134.42,125899999.0
2005-01-26 09:57:00,134.423,134.438,134.423,134.43,82800000.0
2005-01-26 09:58:00,134.447,134.45,134.437,134.44,191600002.0
2005-01-26 09:59:00,134.457,134.457,134.439,134.441,199199998.0
2005-01-26 10:00:00,134.449,134.456,134.439,134.446,73300001.0
2005-01-26 10:01:00,134.453,134.465,134.439,134.452,110600001.0
2005-01-26 10:02:00,134.448,134.47,134.446,134.47,74000000.0
2005-01-26 10:03:00,134.492,134.497,134.478,134.495,92599999.0
2005-01-26 10:04:00,134.503,134.524,134.497,134.516,96000001.0
2005-01-26 10:05:00,134.529,134.529,134.521,134.521,23200000.0
2005-01-26 10:06:00,134.53,134.542,134.522,134.526,72099999.0
2005-01-26 10:07:00,134.544,134.555,134.529,134.529,77500000.0
2005-01-26 10:08:00,134.535,134.535,134.506,134.506,50399999.0
2005-01-26 10:09:00,134.522,134.531,134.503,134.517,99600000.0
2005-01-26 10:10:00,134.527,134.527,134.513,134.513,101299999.0
2005-01-26 10:11:00,134.536,134.573,134.536,134.566,89099998.0
2005-01-26 10:12:00,134.577,134.577,134.563,134.57,85000000.0
2005-01-26 10:13:00,134.58,134.596,134.571,134.582,100000001.0
2005-01-26 10:14:00,134.584,134.584,134.554,134.568,40000000.0
2005-01-26 10:15:00,134.57,134.578,134.554,134.556,158100002.0
2005-01-26 10:16:00,134.557,134.569,134.536,134.536,68600000.0
2005-01-26 10:17:00,134.542,134.553,134.529,134.54,163299999.0
2005-01-26 10:18:00,134.55,134.55,134.531,134.533,23100000.0
2005-01-26 10:19:00,134.536,134.556,134.534,134.549,168700000.0
2005-01-26 10:20:00,134.549,134.558,134.533,134.539,110400000.0
2005-01-26 10:21:00,134.547,134.548,134.532,134.538,53000000.0
2005-01-26 10:22:00,134.553,134.561,134.532,134.545,124400000.0
2005-01-26 10:23:00,134.554,134.564,134.549,134.554,92300001.0
2005-01-26 10:24:00,134.565,134.57,134.56,134.562,119000002.0
2005-01-26 10:25:00,134.56,134.56,134.538,134.555,123299998.0
2005-01-26 10:26:00,134.555,134.56,134.543,134.543,135700001.0
2005-01-26 10:27:00,134.547,134.562,134.535,134.562,76900000.0
2005-01-26 10:28:00,134.557,134.557,134.544,134.555,161300002.0
2005-01-26 10:29:00,134.585,134.597,134.575,134.597,70900000.0
2005-01-26 10:30:00,134.606,134.606,134.577,134.577,72700000.0
2005-01-26 10:31:00,134.578,134.592,134.567,134.59,134000003.0
2005-01-26 10:32:00,134.592,134.592,134.572,134.572,85600002.0
2005-01-26 10:33:00,134.576,134.585,134.569,134.585,64700000.0
2005-01-26 10:34:00,134.6,134.612,134.595,134.604,85499999.0
2005-01-26 10:35:00,134.614,134.621,134.603,134.609,48300001.0
2005-01-26 10:36:00,134.615,134.625,134.601,134.601,81200000.0
2005-01-26 10:37:00,134.621,134.623,134.606,134.61,58600001.0
2005-01-26 10:38:00,134.624,134.624,134.593,134.593,66599999.0
2005-01-26 10:39:00,134.595,134.595,134.569,134.584,64700000.0
2005-01-26 10:40:00,134.59,134.594,134.573,134.582,131900000.0
2005-01-26 10:41:00,134.574,134.587,134.574,134.587,89999999.0
2005-01-26 10:42:00,134.577,134.58,134.575,134.575,257899998.0
2005-01-26 10:43:00,134.575,134.575,134.523,134.523,69100000.0
2005-01-26 10:44:00,134.532,134.546,134.525,134.525,85600001.0
2005-01-26 10:45:00,134.532,134.538,134.519,134.536,65300001.0
2005-01-26 10:46:00,134.535,134.537,134.524,134.537,106300001.0
2005-01-26 10:47:00,134.547,134.547,134.526,134.533,75199999.0
2005-01-26 10:48:00,134.526,134.526,134.51,134.51,19900000.0
2005-01-26 10:49:00,134.516,134.516,134.482,134.49,49599999.0
2005-01-26 10:50:00,134.504,134.514,134.485,134.485,95999999.0
2005-01-26 10:51:00,134.49,134.497,134.475,134.491,70700000.0
2005-01-26 10:52:00,134.486,134.499,134.477,134.477,115899999.0
2005-01-26 10:53:00,134.485,134.501,134.477,134.487,69199999.0
2005-01-26 10:54:00,134.506,134.512,134.494,134.497,193400000.0
2005-01-26 10:55:00,134.498,134.5,134.479,134.479,81200002.0
2005-01-26 10:56:00,134.459,134.467,134.441,134.448,204700001.0
2005-01-26 10:57:00,134.448,134.462,134.443,134.461,88700001.0
2005-01-26 10:58:00,134.46,134.46,134.445,134.45,102800001.0
2005-01-26 10:59:00,134.425,134.425,134.369,134.409,72900001.0
2005-01-26 11:00:00,134.362,134.423,134.344,134.423,231499995.0
2005-01-26 11:01:00,134.36,134.399,134.353,134.391,140899998.0
2005-01-26 11:02:00,134.39,134.401,134.389,134.394,52800000.0
2005-01-26 11:03:00,134.425,134.43,134.399,134.404,67200000.0
2005-01-26 11:04:00,134.422,134.422,134.402,134.41,103900001.0
2005-01-26 11:05:00,134.43,134.433,134.414,134.43,78200002.0
2005-01-26 11:06:00,134.437,134.44,134.419,134.437,51300000.0
2005-01-26 11:07:00,134.45,134.467,134.444,134.463,69600000.0
2005-01-26 11:08:00,134.475,134.482,134.459,134.462,103500001.0
2005-01-26 11:09:00,134.468,134.483,134.463,134.476,95399999.0
2005-01-26 11:10:00,134.504,134.515,134.477,134.497,116200000.0
2005-01-26 11:11:00,134.524,134.524,134.505,134.509,147599997.0
2005-01-26 11:12:00,134.54,134.544,134.519,134.537,114600000.0
2005-01-26 11:13:00,134.54,134.549,134.529,134.529,96400002.0
2005-01-26 11:14:00,134.528,134.549,134.527,134.549,90800000.0
2005-01-26 11:15:00,134.54,134.549,134.518,134.526,120799997.0
2005-01-26 11:16:00,134.55,134.565,134.535,134.559,82600000.0
2005-01-26 11:17:00,134.575,134.577,134.555,134.555,137999998.0
2005-01-26 11:18:00,134.558,134.558,134.527,134.527,17400000.0
2005-01-26 11:19:00,134.548,134.562,134.544,134.561,32000000.0
2005-01-26 11:20:00,134.58,134.586,134.535,134.535,135400001.0
2005-01-26 11:21:00,134.548,134.553,134.545,134.547,75400001.0
2005-01-26 11:22:00,134.535,134.535,134.516,134.527,91200000.0
2005-01-26 11:23:00,134.523,134.528,134.512,134.522,112400000.0
2005-01-26 11:24:00,134.52,134.545,134.51,134.527,139700001.0
2005-01-26 11:25:00,134.549,134.559,134.544,134.551,175899997.0
2005-01-26 11:26:00,134.552,134.552,134.528,134.528,158899998.0
2005-01-26 11:27:00,134.533,134.544,134.531,134.532,77200002.0
2005-01-26 11:28:00,134.532,134.532,134.511,134.517,124400000.0
2005-01-26 11:29:00,134.545,134.545,134.528,134.528,129200001.0
2005-01-26 11:30:00,134.541,134.556,134.535,134.545,149300000.0
2005-01-26 11:31:00,134.534,134.55,134.518,134.523,157299996.0
2005-01-26 11:32:00,134.538,134.561,134.534,134.557,135499999.0
2005-01-26 11:33:00,134.59,134.615,134.581,134.594,188099998.0
2005-01-26 11:34:00,134.609,134.609,134.57,134.57,102200000.0
2005-01-26 11:35:00,134.563,134.577,134.525,134.525,123700000.0
2005-01-26 11:36:00,134.54,134.54,134.522,134.537,124599999.0
2005-01-26 11:37:00,134.534,134.555,134.534,134.54,122100000.0
2005-01-26 11:38:00,134.542,134.544,134.512,134.519,85100001.0
2005-01-26 11:39:00,134.518,134.544,134.511,134.544,95900001.0
2005-01-26 11:40:00,134.543,134.55,134.539,134.539,57600000.0
2005-01-26 11:41:00,134.541,134.561,134.538,134.558,84800000.0
2005-01-26 11:42:00,134.577,134.588,134.562,134.565,144299999.0
2005-01-26 11:43:00,134.577,134.59,134.559,134.565,70300000.0
2005-01-26 11:44:00,134.573,134.591,134.564,134.577,134799998.0
2005-01-26 11:45:00,134.575,134.575,134.552,134.554,70800000.0
2005-01-26 11:46:00,134.562,134.576,134.549,134.552,44600000.0
2005-01-26 11:47:00,134.562,134.588,134.562,134.568,67400000.0
2005-01-26 11:48:00,134.578,134.6,134.571,134.586,116499997.0
2005-01-26 11:49:00,134.583,134.632,134.579,134.619,85599999.0
2005-01-26 11:50:00,134.615,134.627,134.602,134.604,72799999.0
2005-01-26 11:51:00,134.625,134.625,134.574,134.574,72600001.0
2005-01-26 11:52:00,134.548,134.557,134.546,134.55,45800000.0
2005-01-26 11:53:00,134.558,134.585,134.556,134.569,103899999.0
2005-01-26 11:54:00,134.568,134.568,134.536,134.54,68500002.0
2005-01-26 11:55:00,134.556,134.556,134.435,134.435,119700001.0
2005-01-26 11:56:00,134.437,134.466,134.424,134.466,135299999.0
2005-01-26 11:57:00,134.484,134.492,134.48,134.49,168100003.0
2005-01-26 11:58:00,134.494,134.505,134.47,134.47,162200000.0
2005-01-26 11:59:00,134.483,134.498,134.473,134.498,162599995.0
2005-01-26 12:00:00,134.491,134.491,134.451,134.451,145699998.0
2005-01-26 12:01:00,134.484,134.484,134.461,134.468,81600001.0
2005-01-26 12:02:00,134.473,134.473,134.443,134.447,95299998.0
2005-01-26 12:03:00,134.456,134.462,134.451,134.46,66700000.0
2005-01-26 12:04:00,134.465,134.465,134.437,134.462,55100000.0
2005-01-26 12:05:00,134.474,134.479,134.44,134.442,124699999.0
2005-01-26 12:06:00,134.444,134.444,134.429,134.435,152500001.0
2005-01-26 12:07:00,134.448,134.458,134.444,134.446,93100001.0
2005-01-26 12:08:00,134.45,134.45,134.425,134.431,85400001.0
2005-01-26 12:09:00,134.428,134.439,134.421,134.424,35800000.0
2005-01-26 12:10:00,134.418,134.431,134.405,134.43,69200000.0
2005-01-26 12:11:00,134.447,134.456,134.434,134.439,42000000.0
2005-01-26 12:12:00,134.45,134.471,134.441,134.459,198299996.0
2005-01-26 12:13:00,134.467,134.467,134.438,134.438,114199997.0
2005-01-26 12:14:00,134.447,134.447,134.407,134.42,87999999.0
2005-01-26 12:15:00,134.419,134.435,134.414,134.418,143099998.0
2005-01-26 12:16:00,134.426,134.426,134.416,134.423,132500002.0
2005-01-26 12:17:00,134.428,134.428,134.415,134.42,66600001.0
2005-01-26 12:18:00,134.414,134.423,134.414,134.416,88800000.0
2005-01-26 12:19:00,134.424,134.436,134.418,134.425,138099999.0
2005-01-26 12:20:00,134.422,134.422,134.415,134.415,15200000.0
2005-01-26 12:21:00,134.422,134.445,134.422,134.441,76700000.0
2005-01-26 12:22:00,134.428,134.444,134.42,134.423,76300001.0
2005-01-26 12:23:00,134.426,134.442,134.426,134.431,66400000.0
2005-01-26 12:24:00,134.428,134.428,134.403,134.426,90200000.0
2005-01-26 12:25:00,134.43,134.43,134.389,134.389,55600000.0
2005-01-26 12:26:00,134.405,134.412,134.384,134.4,35300000.0
2005-01-26 12:27:00,134.405,134.416,134.399,134.407,45100000.0
2005-01-26 12:28:00,134.413,134.421,134.403,134.41,182699998.0
2005-01-26 12:29:00,134.411,134.412,134.402,134.405,100400000.0
2005-01-26 12:30:00,134.412,134.412,134.395,134.406,131799998.0
2005-01-26 12:31:00,134.409,134.409,134.389,134.391,39500000.0
2005-01-26 12:32:00,134.403,134.405,134.391,134.394,62400000.0
2005-01-26 12:33:00,134.399,134.408,134.385,134.407,108699997.0
2005-01-26 12:34:00,134.418,134.427,134.409,134.412,56100000.0
2005-01-26 12:35:00,134.421,134.421,134.407,134.407,98600000.0
2005-01-26 12:36:00,134.408,134.452,134.402,134.435,56000000.0
2005-01-26 12:37:00,134.428,134.428,134.405,134.409,67100000.0
2005-01-26 12:38:00,134.411,134.443,134.411,134.423,92300000.0
2005-01-26 12:39:00,134.437,134.447,134.429,134.429,56799999.0
2005-01-26 12:40:00,134.433,134.433,134.413,134.418,32900000.0
2005-01-26 12:41:00,134.423,134.444,134.423,134.424,169599995.0
2005-01-26 12:42:00,134.443,134.452,134.417,134.426,57299999.0
2005-01-26 12:43:00,134.445,134.45,134.441,134.448,38600000.0
2005-01-26 12:44:00,134.437,134.439,134.418,134.418,35000001.0
2005-01-26 12:45:00,134.443,134.446,134.43,134.43,66300000.0
2005-01-26 12:46:00,134.442,134.448,134.424,134.431,107199999.0
2005-01-26 12:47:00,134.431,134.449,134.431,134.431,109800001.0
2005-01-26 12:48:00,134.466,134.475,134.444,134.475,102399998.0
2005-01-26 12:49:00,134.487,134.495,134.479,134.486,73600001.0
2005-01-26 12:50:00,134.506,134.512,134.49,134.505,73299998.0
2005-01-26 12:51:00,134.503,134.527,134.488,134.503,257399995.0
2005-01-26 12:52:00,134.488,134.578,134.488,134.575,74900000.0
2005-01-26 12:53:00,134.587,134.587,134.555,134.578,114499999.0
2005-01-26 12:54:00,134.564,134.581,134.563,134.578,200400001.0
2005-01-26 12:55:00,134.577,134.635,134.577,134.633,92000003.0
2005-01-26 12:56:00,134.657,134.67,134.643,134.654,102500001.0
2005-01-26 12:57:00,134.649,134.649,134.603,134.61,68800001.0
2005-01-26 12:58:00,134.617,134.617,134.585,134.593,136000000.0
2005-01-26 12:59:00,134.602,134.602,134.575,134.575,82799999.0
2005-01-26 13:00:00,134.575,134.575,134.563,134.573,95800002.0
2005-01-26 13:01:00,134.582,134.585,134.568,134.576,107799998.0
2005-01-26 13:02:00,134.59,134.598,134.578,134.578,31100000.0
2005-01-26 13:03:00,134.592,134.592,134.557,134.557,71099999.0
2005-01-26 13:04:00,134.572,134.601,134.57,134.6,155499999.0
2005-01-26 13:05:00,134.588,134.615,134.588,134.609,119900000.0
2005-01-26 13:06:00,134.604,134.604,134.583,134.595,42500000.0
2005-01-26 13:07:00,134.628,134.64,134.614,134.625,166300001.0
2005-01-26 13:08:00,134.615,134.634,134.606,134.62,58400000.0
2005-01-26 13:09:00,134.627,134.627,134.591,134.615,262799999.0
2005-01-26 13:10:00,134.616,134.62,134.588,134.588,96099999.0
2005-01-26 13:11:00,134.59,134.615,134.59,134.601,104599999.0
2005-01-26 13:12:00,134.622,134.625,134.598,134.601,83099999.0
2005-01-26 13:13:00,134.612,134.622,134.603,134.603,159599999.0
2005-01-26 13:14:00,134.588,134.588,134.551,134.554,121199998.0
2005-01-26 13:15:00,134.557,134.571,134.551,134.571,64400000.0
2005-01-26 13:16:00,134.587,134.6,134.573,134.598,184999995.0
2005-01-26 13:17:00,134.603,134.611,134.597,134.601,111699998.0
2005-01-26 13:18:00,134.603,134.603,134.586,134.603,97600000.0
2005-01-26 13:19:00,134.601,134.603,134.587,134.587,43000000.0
2005-01-26 13:20:00,134.592,134.601,134.583,134.583,90299999.0
2005-01-26 13:21:00,134.578,134.591,134.568,134.591,115800000.0
2005-01-26 13:22:00,134.583,134.583,134.563,134.57,92699999.0
2005-01-26 13:23:00,134.56,134.59,134.558,134.582,117999999.0
2005-01-26 13:24:00,134.598,134.624,134.592,134.624,50500000.0
2005-01-26 13:25:00,134.634,134.642,134.614,134.619,119600004.0
2005-01-26 13:26:00,134.613,134.613,134.586,134.593,136400001.0
2005-01-26 13:27:00,134.588,134.588,134.564,134.569,201799999.0
2005-01-26 13:28:00,134.561,134.574,134.56,134.57,216599998.0
2005-01-26 13:29:00,134.582,134.584,134.565,134.565,81499998.0
2005-01-26 13:30:00,134.575,134.576,134.566,134.57,69000000.0
2005-01-26 13:31:00,134.567,134.589,134.567,134.589,43800000.0
2005-01-26 13:32:00,134.587,134.608,134.585,134.589,90299999.0
2005-01-26 13:33:00,134.617,134.617,134.585,134.585,75300001.0
2005-01-26 13:34:00,134.575,134.584,134.565,134.57,128000001.0
2005-01-26 13:35:00,134.56,134.579,134.56,134.561,121500001.0
2005-01-26 13:36:00,134.562,134.562,134.558,134.558,8000000.0
2005-01-26 13:37:00,134.562,134.571,134.553,134.553,122400000.0
2005-01-26 13:38:00,134.553,134.561,134.549,134.552,47200001.0
2005-01-26 13:39:00,134.566,134.566,134.55,134.554,103599998.0
2005-01-26 13:40:00,134.561,134.572,134.557,134.557,61300000.0
2005-01-26 13:41:00,134.557,134.557,134.544,134.544,87500002.0
2005-01-26 13:42:00,134.547,134.562,134.547,134.562,71200000.0
2005-01-26 13:43:00,134.563,134.563,134.547,134.548,45600001.0
2005-01-26 13:44:00,134.55,134.567,134.548,134.551,119499999.0
2005-01-26 13:45:00,134.561,134.573,134.56,134.56,44800000.0
2005-01-26 13:46:00,134.562,134.567,134.56,134.56,75200000.0
2005-01-26 13:47:00,134.562,134.578,134.562,134.575,117800000.0
2005-01-26 13:48:00,134.571,134.571,134.571,134.571,14700000.0
2005-01-26 13:49:00,134.562,134.566,134.562,134.564,29800000.0
2005-01-26 13:50:00,134.558,134.583,134.558,134.583,121400002.0
2005-01-26 13:51:00,134.602,134.607,134.592,134.607,92700000.0
2005-01-26 13:52:00,134.606,134.608,134.597,134.6,86300001.0
2005-01-26 13:53:00,134.602,134.619,134.602,134.606,99700001.0
2005-01-26 13:54:00,134.598,134.598,134.574,134.575,71400000.0
2005-01-26 13:55:00,134.573,134.577,134.55,134.55,57900001.0
2005-01-26 13:56:00,134.56,134.574,134.537,134.537,25100000.0
2005-01-26 13:57:00,134.546,134.556,134.535,134.543,107699999.0
2005-01-26 13:58:00,134.567,134.581,134.554,134.554,42400000.0
2005-01-26 13:59:00,134.557,134.557,134.539,134.539,71699999.0
2005-01-26 14:00:00,134.548,134.553,134.541,134.545,92700000.0
2005-01-26 14:01:00,134.556,134.556,134.546,134.548,54800000.0
2005-01-26 14:02:00,134.535,134.548,134.535,134.543,83300000.0
2005-01-26 14:03:00,134.557,134.565,134.54,134.54,104300001.0
2005-01-26 14:04:00,134.554,134.559,134.541,134.553,85500001.0
2005-01-26 14:05:00,134.565,134.565,134.531,134.531,101100001.0
2005-01-26 14:06:00,134.536,134.549,134.525,134.532,119399998.0
2005-01-26 14:07:00,134.536,134.54,134.528,134.53,31200000.0
2005-01-26 14:08:00,134.522,134.534,134.509,134.512,130200000.0
2005-01-26 14:09:00,134.525,134.541,134.521,134.535,107999999.0
2005-01-26 14:10:00,134.556,134.563,134.545,134.545,77099999.0
2005-01-26 14:11:00,134.555,134.555,134.531,134.533,68299999.0
2005-01-26 14:12:00,134.55,134.55,134.528,134.529,93600002.0
2005-01-26 14:13:00,134.536,134.547,134.526,134.54,176099999.0
2005-01-26 14:14:00,134.533,134.545,134.521,134.545,63200000.0
2005-01-26 14:15:00,134.567,134.613,134.547,134.613,82999999.0
2005-01-26 14:16:00,134.616,134.637,134.608,134.615,190700002.0
2005-01-26 14:17:00,134.607,134.672,134.607,134.664,74800001.0
2005-01-26 14:18:00,134.677,134.686,134.655,134.655,82399999.0
2005-01-26 14:19:00,134.654,134.661,134.634,134.646,87000002.0
2005-01-26 14:20:00,134.658,134.684,134.651,134.679,68100000.0
2005-01-26 14:21:00,134.652,134.665,134.636,134.636,87500000.0
2005-01-26 14:22:00,134.642,134.645,134.62,134.625,133700004.0
2005-01-26 14:23:00,134.625,134.634,134.618,134.618,65700001.0
2005-01-26 14:24:00,134.63,134.637,134.617,134.628,83900000.0
2005-01-26 14:25:00,134.619,134.619,134.596,134.608,84000002.0
2005-01-26 14:26:00,134.619,134.629,134.618,134.618,100600002.0
2005-01-26 14:27:00,134.627,134.627,134.604,134.604,110600000.0
2005-01-26 14:28:00,134.603,134.603,134.583,134.59,86600000.0
2005-01-26 14:29:00,134.578,134.578,134.553,134.561,90399999.0
2005-01-26 14:30:00,134.551,134.557,134.551,134.552,40000000.0
2005-01-26 14:31:00,134.563,134.596,134.557,134.586,100699998.0
2005-01-26 14:32:00,134.592,134.603,134.584,134.595,82699998.0
2005-01-26 14:33:00,134.6,134.6,134.561,134.561,72199999.0
2005-01-26 14:34:00,134.553,134.553,134.538,134.547,52299999.0
2005-01-26 14:35:00,134.555,134.562,134.546,134.557,127799997.0
2005-01-26 14:36:00,134.558,134.558,134.542,134.551,96099999.0
2005-01-26 14:37:00,134.558,134.558,134.533,134.544,59000000.0
2005-01-26 14:38:00,134.53,134.555,134.52,134.528,166899998.0
2005-01-26 14:39:00,134.534,134.543,134.534,134.541,52600000.0
2005-01-26 14:40:00,134.549,134.551,134.54,134.542,50099999.0
2005-01-26 14:41:00,134.556,134.572,134.554,134.559,117800001.0
2005-01-26 14:42:00,134.55,134.569,134.55,134.553,92500001.0
2005-01-26 14:43:00,134.555,134.579,134.548,134.548,114800000.0
2005-01-26 14:44:00,134.575,134.582,134.573,134.573,90700001.0
2005-01-26 14:45:00,134.575,134.584,134.567,134.573,76199998.0
2005-01-26 14:46:00,134.583,134.59,134.571,134.575,96699999.0
2005-01-26 14:47:00,134.583,134.61,134.572,134.572,70600000.0
2005-01-26 14:48:00,134.584,134.584,134.565,134.565,116299997.0
2005-01-26 14:49:00,134.579,134.584,134.564,134.584,91300000.0
2005-01-26 14:50:00,134.585,134.585,134.569,134.57,79899999.0
2005-01-26 14:51:00,134.568,134.58,134.56,134.58,57099999.0
2005-01-26 14:52:00,134.577,134.586,134.559,134.559,110500001.0
2005-01-26 14:53:00,134.555,134.555,134.539,134.541,125499998.0
2005-01-26 14:54:00,134.55,134.55,134.533,134.54,161100002.0
2005-01-26 14:55:00,134.544,134.549,134.531,134.535,95599999.0
2005-01-26 14:56:00,134.532,134.532,134.493,134.495,152399998.0
2005-01-26 14:57:00,134.519,134.519,134.505,134.514,75200001.0
2005-01-26 14:58:00,134.512,134.519,134.504,134.504,53000000.0
2005-01-26 14:59:00,134.513,134.513,134.493,134.493,55599999.0
2005-01-26 15:00:00,134.5,134.502,134.489,134.499,66099999.0
2005-01-26 15:01:00,134.515,134.523,134.504,134.523,32500000.0
2005-01-26 15:02:00,134.499,134.525,134.498,134.498,43400000.0
2005-01-26 15:03:00,134.497,134.509,134.495,134.501,86599999.0
2005-01-26 15:04:00,134.507,134.507,134.49,134.49,60000000.0
2005-01-26 15:05:00,134.493,134.516,134.489,134.489,47499999.0
2005-01-26 15:06:00,134.502,134.514,134.491,134.499,54400001.0
2005-01-26 15:07:00,134.51,134.51,134.493,134.501,84700000.0
2005-01-26 15:08:00,134.495,134.502,134.488,134.501,62800000.0
2005-01-26 15:09:00,134.488,134.496,134.488,134.488,80800001.0
2005-01-26 15:10:00,134.507,134.507,134.489,134.49,140200004.0
2005-01-26 15:11:00,134.497,134.51,134.483,134.483,98399999.0
2005-01-26 15:12:00,134.486,134.489,134.476,134.481,159400002.0
2005-01-26 15:13:00,134.477,134.477,134.453,134.454,68600000.0
2005-01-26 15:14:00,134.454,134.454,134.43,134.44,166900001.0
2005-01-26 15:15:00,134.443,134.46,134.421,134.46,128500001.0
2005-01-26 15:16:00,134.482,134.485,134.465,134.47,81900001.0
2005-01-26 15:17:00,134.476,134.491,134.47,134.491,50099999.0
2005-01-26 15:18:00,134.489,134.489,134.486,134.486,26400000.0
2005-01-26 15:19:00,134.495,134.501,134.485,134.501,129099998.0
2005-01-26 15:20:00,134.498,134.526,134.496,134.525,106300000.0
2005-01-26 15:21:00,134.532,134.539,134.515,134.515,82700001.0
2005-01-26 15:22:00,134.509,134.513,134.509,134.513,18000000.0
2005-01-26 15:23:00,134.512,134.52,134.506,134.516,153299997.0
2005-01-26 15:24:00,134.526,134.527,134.507,134.509,57800000.0
2005-01-26 15:25:00,134.508,134.508,134.483,134.494,54399999.0
2005-01-26 15:26:00,134.5,134.5,134.474,134.483,165600002.0
2005-01-26 15:27:00,134.514,134.531,134.495,134.495,94000000.0
2005-01-26 15:28:00,134.505,134.507,134.495,134.501,126099999.0
2005-01-26 15:29:00,134.496,134.496,134.459,134.465,96700000.0
2005-01-26 15:30:00,134.475,134.478,134.462,134.462,76700000.0
2005-01-26 15:31:00,134.452,134.475,134.452,134.475,77199999.0
2005-01-26 15:32:00,134.477,134.477,134.461,134.468,106800001.0
2005-01-26 15:33:00,134.467,134.508,134.467,134.508,66500001.0
2005-01-26 15:34:00,134.506,134.513,134.499,134.503,85300000.0
2005-01-26 15:35:00,134.51,134.544,134.498,134.505,153700001.0
2005-01-26 15:36:00,134.524,134.526,134.494,134.494,134999999.0
2005-01-26 15:37:00,134.508,134.508,134.431,134.431,105599998.0
2005-01-26 15:38:00,134.438,134.444,134.407,134.409,118100000.0
2005-01-26 15:39:00,134.432,134.446,134.432,134.444,61599999.0
2005-01-26 15:40:00,134.438,134.459,134.431,134.445,82800000.0
2005-01-26 15:41:00,134.455,134.458,134.423,134.423,103899999.0
2005-01-26 15:42:00,134.445,134.454,134.427,134.432,89700000.0
2005-01-26 15:43:00,134.44,134.44,134.429,134.435,77600000.0
2005-01-26 15:44:00,134.436,134.456,134.43,134.43,90699999.0
2005-01-26 15:45:00,134.428,134.453,134.418,134.431,104699999.0
2005-01-26 15:46:00,134.427,134.443,134.427,134.439,114800001.0
2005-01-26 15:47:00,134.448,134.454,134.426,134.443,92500000.0
2005-01-26 15:48:00,134.445,134.471,134.436,134.457,133400001.0
2005-01-26 15:49:00,134.469,134.477,134.445,134.445,77199999.0
2005-01-26 15:50:00,134.445,134.445,134.423,134.439,68700000.0
2005-01-26 15:51:00,134.447,134.456,134.441,134.454,108100000.0
2005-01-26 15:52:00,134.457,134.457,134.42,134.439,96299997.0
2005-01-26 15:53:00,134.445,134.472,134.442,134.45,58000000.0
2005-01-26 15:54:00,134.464,134.464,134.428,134.432,60000000.0
2005-01-26 15:55:00,134.453,134.464,134.422,134.453,118200002.0
2005-01-26 15:56:00,134.468,134.511,134.467,134.476,187200002.0
2005-01-26 15:57:00,134.489,134.504,134.473,134.473,98200001.0
2005-01-26 15:58:00,134.484,134.507,134.474,134.485,98300001.0
2005-01-26 15:59:00,134.497,134.507,134.465,134.47,183200000.0
2005-01-26 16:00:00,134.473,134.476,134.45,134.451,78800001.0
2005-01-26 16:01:00,134.444,134.444,134.4,134.4,51800001.0
2005-01-26 16:02:00,134.415,134.446,134.415,134.446,85500000.0
2005-01-26 16:03:00,134.468,134.468,134.43,134.434,66000002.0
2005-01-26 16:04:00,134.438,134.47,134.434,134.47,187799998.0
2005-01-26 16:05:00,134.48,134.51,134.468,134.498,65200000.0
2005-01-26 16:06:00,134.503,134.521,134.495,134.503,99700000.0
2005-01-26 16:07:00,134.507,134.507,134.485,134.485,66299999.0
2005-01-26 16:08:00,134.5,134.523,134.493,134.523,154100000.0
2005-01-26 16:09:00,134.519,134.541,134.511,134.527,107000000.0
2005-01-26 16:10:00,134.53,134.53,134.487,134.505,150700002.0
2005-01-26 16:11:00,134.505,134.556,134.505,134.556,61000000.0
2005-01-26 16:12:00,134.574,134.592,134.563,134.574,97700001.0
2005-01-26 16:13:00,134.594,134.594,134.556,134.556,132000000.0
2005-01-26 16:14:00,134.59,134.59,134.56,134.564,118999998.0
2005-01-26 16:15:00,134.585,134.585,134.512,134.512,23800000.0
2005-01-26 16:16:00,134.512,134.512,134.474,134.474,65600001.0
2005-01-26 16:17:00,134.48,134.493,134.467,134.48,165099998.0
2005-01-26 16:18:00,134.502,134.569,134.501,134.569,85699999.0
2005-01-26 16:19:00,134.57,134.57,134.543,134.549,69600001.0
2005-01-26 16:20:00,134.56,134.59,134.549,134.553,136199999.0
2005-01-26 16:21:00,134.56,134.568,134.548,134.553,83700001.0
2005-01-26 16:22:00,134.56,134.574,134.535,134.555,100499998.0
2005-01-26 16:23:00,134.587,134.589,134.548,134.559,106600001.0
2005-01-26 16:24:00,134.551,134.583,134.529,134.555,123600001.0
2005-01-26 16:25:00,134.564,134.568,134.553,134.553,39500000.0
2005-01-26 16:26:00,134.552,134.557,134.532,134.532,80100001.0
2005-01-26 16:27:00,134.537,134.537,134.504,134.51,159000000.0
2005-01-26 16:28:00,134.518,134.558,134.517,134.552,88499999.0
2005-01-26 16:29:00,134.539,134.539,134.511,134.524,79500001.0
2005-01-26 16:30:00,134.551,134.562,134.534,134.558,99699999.0
2005-01-26 16:31:00,134.554,134.567,134.536,134.536,83700000.0
2005-01-26 16:32:00,134.555,134.555,134.522,134.524,27200000.0
2005-01-26 16:33:00,134.547,134.552,134.515,134.515,88799998.0
2005-01-26 16:34:00,134.503,134.516,134.489,134.504,90300001.0
2005-01-26 16:35:00,134.535,134.539,134.501,134.501,87800002.0
2005-01-26 16:36:00,134.487,134.506,134.487,134.505,105999997.0
2005-01-26 16:37:00,134.511,134.518,134.503,134.503,73999999.0
2005-01-26 16:38:00,134.51,134.511,134.498,134.511,77200001.0
2005-01-26 16:39:00,134.506,134.511,134.5,134.511,123900000.0
2005-01-26 16:40:00,134.52,134.536,134.514,134.533,117900003.0
2005-01-26 16:41:00,134.557,134.565,134.535,134.553,98500000.0
2005-01-26 16:42:00,134.565,134.576,134.549,134.56,35400000.0
2005-01-26 16:43:00,134.553,134.566,134.549,134.549,56000000.0
2005-01-26 16:44:00,134.528,134.539,134.524,134.53,82600000.0
2005-01-26 16:45:00,134.55,134.567,134.539,134.566,75800000.0
2005-01-26 16:46:00,134.581,134.589,134.574,134.577,67900000.0
2005-01-26 16:47:00,134.575,134.575,134.547,134.549,61600000.0
2005-01-26 16:48:00,134.543,134.543,134.514,134.52,41800000.0
2005-01-26 16:49:00,134.529,134.54,134.521,134.53,79200000.0
2005-01-26 16:50:00,134.543,134.543,134.51,134.51,97599998.0
2005-01-26 16:51:00,134.504,134.504,134.471,134.486,85300001.0
2005-01-26 16:52:00,134.515,134.515,134.485,134.485,108100001.0
2005-01-26 16:53:00,134.495,134.525,134.487,134.52,121799995.0
2005-01-26 16:54:00,134.53,134.548,134.519,134.548,76900002.0
2005-01-26 16:55:00,134.555,134.555,134.525,134.525,46000000.0
2005-01-26 16:56:00,134.548,134.556,134.534,134.534,103300000.0
2005-01-26 16:57:00,134.54,134.558,134.519,134.519,101600001.0
2005-01-26 16:58:00,134.545,134.568,134.527,134.549,122300000.0
2005-01-26 16:59:00,134.56,134.575,134.558,134.567,46200000.0
2005-01-26 17:00:00,134.605,134.607,134.552,134.576,213299999.0
2005-01-26 17:01:00,134.595,134.6,134.576,134.585,105800002.0
2005-01-26 17:02:00,134.608,134.657,134.608,134.657,83099998.0
2005-01-26 17:03:00,134.655,134.658,134.628,134.63,180799999.0
2005-01-26 17:04:00,134.628,134.628,134.582,134.603,206299998.0
2005-01-26 17:05:00,134.615,134.658,134.611,134.648,104399999.0
2005-01-26 17:06:00,134.648,134.648,134.621,134.629,37600000.0
2005-01-26 17:07:00,134.635,134.635,134.604,134.604,87199998.0
2005-01-26 17:08:00,134.606,134.623,134.602,134.614,46100000.0
2005-01-26 17:09:00,134.598,134.617,134.595,134.606,43200000.0
2005-01-26 17:10:00,134.614,134.62,134.592,134.601,188800001.0
2005-01-26 17:11:00,134.61,134.625,134.593,134.593,61699999.0
2005-01-26 17:12:00,134.599,134.62,134.599,134.619,53999999.0
2005-01-26 17:13:00,134.607,134.626,134.607,134.619,86200001.0
2005-01-26 17:14:00,134.623,134.632,134.619,134.627,68799999.0
2005-01-26 17:15:00,134.645,134.66,134.626,134.642,74400000.0
2005-01-26 17:16:00,134.677,134.677,134.646,134.659,169599999.0
2005-01-26 17:17:00,134.687,134.704,134.665,134.665,94599999.0
2005-01-26 17:18:00,134.655,134.658,134.65,134.653,59899999.0
2005-01-26 17:19:00,134.645,134.657,134.635,134.648,156199997.0
2005-01-26 17:20:00,134.661,134.676,134.648,134.66,111499999.0
2005-01-26 17:21:00,134.672,134.673,134.646,134.649,64400000.0
2005-01-26 17:22:00,134.655,134.655,134.637,134.653,95199997.0
2005-01-26 17:23:00,134.652,134.659,134.63,134.645,76500000.0
2005-01-26 17:24:00,134.647,134.666,134.638,134.642,168000001.0
2005-01-26 17:25:00,134.651,134.666,134.635,134.662,85700000.0
2005-01-26 17:26:00,134.675,134.675,134.655,134.66,171799998.0
2005-01-26 17:27:00,134.682,134.697,134.662,134.695,96800001.0
2005-01-26 17:28:00,134.703,134.726,134.703,134.708,120300000.0
2005-01-26 17:29:00,134.743,134.749,134.722,134.732,112699999.0
2005-01-26 17:30:00,134.748,134.748,134.701,134.715,71400000.0
2005-01-26 17:31:00,134.73,134.734,134.712,134.712,62400000.0
2005-01-26 17:32:00,134.715,134.762,134.715,134.757,86400001.0
2005-01-26 17:33:00,134.755,134.762,134.72,134.727,67999999.0
2005-01-26 17:34:00,134.74,134.742,134.715,134.72,91000001.0
2005-01-26 17:35:00,134.728,134.74,134.702,134.702,87400002.0
2005-01-26 17:36:00,134.697,134.697,134.67,134.68,63099999.0
2005-01-26 17:37:00,134.675,134.688,134.67,134.683,138100001.0
2005-01-26 17:38:00,134.681,134.681,134.643,134.657,110300000.0
2005-01-26 17:39:00,134.677,134.677,134.649,134.65,61700000.0
2005-01-26 17:40:00,134.622,134.639,134.55,134.55,132700000.0
2005-01-26 17:41:00,134.573,134.58,134.547,134.571,162899998.0
2005-01-26 17:42:00,134.598,134.598,134.551,134.551,69100000.0
2005-01-26 17:43:00,134.55,134.565,134.532,134.554,87200000.0
2005-01-26 17:44:00,134.567,134.567,134.53,134.549,55200000.0
2005-01-26 17:45:00,134.568,134.568,134.552,134.564,84299998.0
2005-01-26 17:46:00,134.567,134.574,134.555,134.566,157400002.0
2005-01-26 17:47:00,134.569,134.569,134.527,134.527,91400000.0
2005-01-26 17:48:00,134.539,134.545,134.513,134.522,101299999.0
2005-01-26 17:49:00,134.526,134.535,134.495,134.5,134499999.0
2005-01-26 17:50:00,134.5,134.537,134.5,134.524,117100000.0
2005-01-26 17:51:00,134.537,134.555,134.535,134.555,129600003.0
2005-01-26 17:52:00,134.562,134.562,134.502,134.502,81300001.0
2005-01-26 17:53:00,134.537,134.548,134.521,134.521,146499999.0
2005-01-26 17:54:00,134.519,134.522,134.48,134.495,98499999.0
2005-01-26 17:55:00,134.487,134.498,134.477,134.485,92900000.0
2005-01-26 17:56:00,134.492,134.527,134.492,134.507,140499997.0
2005-01-26 17:57:00,134.505,134.505,134.466,134.472,89600000.0
2005-01-26 17:58:00,134.482,134.515,134.476,134.496,216800000.0
2005-01-26 17:59:00,134.49,134.493,134.457,134.457,181199999.0
2005-01-26 18:00:00,134.467,134.479,134.451,134.456,74000000.0
2005-01-26 18:01:00,134.446,134.46,134.436,134.443,1282700003.0
2005-01-26 18:03:00,134.53,134.56,134.53,134.54,1575100007.0
2005-01-26 18:04:00,134.514,134.561,134.505,134.532,1575100007.0
2005-01-26 18:05:00,134.517,134.53,134.495,134.507,1674700009.0
2005-01-26 18:06:00,134.511,134.511,134.471,134.477,960099996.0
2005-01-26 18:07:00,134.483,134.518,134.474,134.477,1751600004.0
2005-01-26 18:08:00,134.507,134.54,134.477,134.53,1543900001.0
2005-01-26 18:09:00,134.539,134.539,134.505,134.52,1340699998.0
2005-01-26 18:10:00,134.545,134.545,134.523,134.523,914500002.0
2005-01-26 18:11:00,134.531,134.531,134.511,134.52,775300001.0
2005-01-26 18:12:00,134.52,134.531,134.51,134.52,651899997.0
2005-01-26 18:13:00,134.521,134.53,134.496,134.508,1180800000.0
2005-01-26 18:14:00,134.523,134.529,134.494,134.502,1725299994.0
2005-01-26 18:15:00,134.502,134.521,134.479,134.483,1406199989.0
2005-01-26 18:16:00,134.484,134.501,134.479,134.479,1495699999.0
2005-01-26 18:17:00,134.476,134.484,134.458,134.461,711600003.0
2005-01-26 18:18:00,134.465,134.479,134.453,134.466,464799998.0
2005-01-26 18:19:00,134.469,134.491,134.459,134.476,679099998.0
2005-01-26 18:20:00,134.484,134.487,134.465,134.467,1612499996.0
2005-01-26 18:21:00,134.476,134.487,134.462,134.465,1123399997.0
2005-01-26 18:22:00,134.474,134.51,134.469,134.496,1026599997.0
2005-01-26 18:23:00,134.493,134.5,134.467,134.475,1426300000.0
2005-01-26 18:24:00,134.484,134.484,134.442,134.442,1105500003.0
2005-01-26 18:25:00,134.441,134.455,134.424,134.424,1265399997.0
2005-01-26 18:26:00,134.433,134.456,134.432,134.44,953800005.0
2005-01-26 18:27:00,134.452,134.468,134.439,134.463,528799996.0
2005-01-26 18:28:00,134.481,134.549,134.469,134.543,725499996.0
2005-01-26 18:29:00,134.571,134.61,134.56,134.61,824299997.0
2005-01-26 18:30:00,134.621,134.621,134.589,134.601,455800002.0
2005-01-26 18:31:00,134.62,134.638,134.61,134.611,891900005.0
2005-01-26 18:32:00,134.61,134.628,134.598,134.602,1179399995.0
2005-01-26 18:33:00,134.601,134.618,134.596,134.598,1778199996.0
2005-01-26 18:34:00,134.604,134.622,134.593,134.608,980099998.0
2005-01-26 18:35:00,134.614,134.615,134.59,134.6,1102999999.0
2005-01-26 18:36:00,134.604,134.628,134.604,134.615,675100003.0
2005-01-26 18:37:00,134.628,134.628,134.592,134.602,580100000.0
2005-01-26 18:38:00,134.615,134.647,134.601,134.625,360699997.0
2005-01-26 18:39:00,134.635,134.651,134.624,134.648,291700000.0
2005-01-26 18:40:00,134.64,134.647,134.62,134.638,1022799998.0
2005-01-26 18:41:00,134.632,134.646,134.6,134.6,376200003.0
2005-01-26 18:42:00,134.597,134.627,134.58,134.613,673899995.0
2005-01-26 18:43:00,134.625,134.625,134.599,134.603,322700000.0
2005-01-26 18:44:00,134.6,134.624,134.596,134.605,472200002.0
2005-01-26 18:45:00,134.617,134.641,134.604,134.636,355499999.0
2005-01-26 18:46:00,134.647,134.66,134.586,134.627,434100002.0
2005-01-26 18:47:00,134.628,134.639,134.595,134.622,136500001.0
2005-01-26 18:48:00,134.635,134.643,134.582,134.582,745699999.0
2005-01-26 18:49:00,134.593,134.606,134.583,134.583,614299999.0
2005-01-26 18:50:00,134.593,134.594,134.559,134.563,777100000.0
2005-01-26 18:51:00,134.573,134.597,134.569,134.58,540900001.0
2005-01-26 18:52:00,134.589,134.598,134.561,134.583,836300001.0
2005-01-26 18:53:00,134.596,134.621,134.583,134.593,951800000.0
2005-01-26 18:54:00,134.6,134.613,134.589,134.603,996300004.0
2005-01-26 18:55:00,134.605,134.623,134.589,134.589,971800002.0
2005-01-26 18:56:00,134.583,134.593,134.555,134.555,524599998.0
2005-01-26 18:57:00,134.561,134.576,134.557,134.566,653100002.0
2005-01-26 18:58:00,134.565,134.565,134.518,134.518,632300006.0
2005-01-26 18:59:00,134.521,134.545,134.512,134.537,771899999.0
2005-01-26 19:00:00,134.534,134.545,134.522,134.545,284099996.0
2005-01-26 19:01:00,134.555,134.562,134.522,134.53,283999997.0
2005-01-26 19:02:00,134.532,134.533,134.5,134.501,208100001.0
2005-01-26 19:03:00,134.523,134.546,134.514,134.526,814799999.0
2005-01-26 19:04:00,134.533,134.572,134.509,134.549,528699999.0
2005-01-26 19:05:00,134.581,134.616,134.573,134.582,551899998.0
2005-01-26 19:06:00,134.604,134.611,134.574,134.574,852899998.0
2005-01-26 19:07:00,134.59,134.609,134.569,134.569,991800001.0
2005-01-26 19:08:00,134.574,134.593,134.574,134.585,745800002.0
2005-01-26 19:09:00,134.583,134.583,134.535,134.535,602800001.0
2005-01-26 19:10:00,134.554,134.563,134.533,134.54,112800000.0
2005-01-26 19:11:00,134.559,134.566,134.538,134.538,409800000.0
2005-01-26 19:12:00,134.55,134.567,134.535,134.567,483799998.0
2005-01-26 19:13:00,134.57,134.57,134.529,134.529,118600001.0
2005-01-26 19:14:00,134.551,134.556,134.534,134.55,240799999.0
2005-01-26 19:15:00,134.558,134.559,134.544,134.548,888099995.0
2005-01-26 19:16:00,134.554,134.564,134.546,134.55,349499998.0
2005-01-26 19:17:00,134.542,134.556,134.54,134.54,482699995.0
2005-01-26 19:18:00,134.55,134.566,134.541,134.543,344799998.0
2005-01-26 19:19:00,134.561,134.578,134.544,134.544,606099999.0
2005-01-26 19:20:00,134.546,134.557,134.534,134.548,268100003.0
2005-01-26 19:21:00,134.557,134.666,134.553,134.653,498699997.0
2005-01-26 19:22:00,134.635,134.732,134.594,134.726,91800002.0
2005-01-26 19:23:00,134.749,134.749,134.652,134.695,1292900004.0
2005-01-26 19:24:00,134.688,134.774,134.688,134.754,497300000.0
2005-01-26 19:25:00,134.775,134.795,134.717,134.727,482299999.0
2005-01-26 19:26:00,134.716,134.722,134.689,134.689,1324099994.0
2005-01-26 19:27:00,134.698,134.707,134.656,134.664,688900003.0
2005-01-26 19:28:00,134.692,134.737,134.664,134.69,494200002.0
2005-01-26 19:29:00,134.724,134.8,134.704,134.778,370700003.0
2005-01-26 19:30:00,134.801,134.801,134.74,134.776,645700002.0
2005-01-26 19:31:00,134.795,134.804,134.772,134.778,726200001.0
2005-01-26 19:32:00,134.795,134.849,134.783,134.849,889999999.0
2005-01-26 19:33:00,134.861,134.877,134.852,134.852,487199995.0
2005-01-26 19:34:00,134.856,134.856,134.787,134.81,1023199993.0
2005-01-26 19:35:00,134.808,134.814,134.786,134.79,552299996.0
2005-01-26 19:36:00,134.796,134.816,134.778,134.792,526499998.0
2005-01-26 19:37:00,134.762,134.778,134.751,134.759,123299999.0
2005-01-26 19:38:00,134.775,134.775,134.739,134.753,545899999.0
2005-01-26 19:39:00,134.752,134.769,134.722,134.727,671299998.0
2005-01-26 19:40:00,134.735,134.758,134.719,134.749,520400003.0
2005-01-26 19:41:00,134.768,134.803,134.759,134.78,852500002.0
2005-01-26 19:42:00,134.794,134.798,134.773,134.787,417999998.0
2005-01-26 19:43:00,134.784,134.784,134.755,134.755,149900000.0
2005-01-26 19:44:00,134.767,134.797,134.758,134.764,436399997.0
2005-01-26 19:45:00,134.772,134.774,134.746,134.765,148000003.0
2005-01-26 19:46:00,134.769,134.769,134.752,134.752,312700002.0
2005-01-26 19:47:00,134.76,134.781,134.748,134.781,150099999.0
2005-01-26 19:48:00,134.789,134.789,134.751,134.766,941999995.0
2005-01-26 19:49:00,134.754,134.784,134.754,134.77,311799997.0
2005-01-26 19:50:00,134.775,134.775,134.732,134.745,297200000.0
2005-01-26 19:51:00,134.749,134.782,134.668,134.75,274199999.0
2005-01-26 19:52:00,134.778,134.792,134.755,134.766,528599996.0
2005-01-26 19:53:00,134.765,134.771,134.722,134.722,486499998.0
2005-01-26 19:54:00,134.735,134.773,134.727,134.772,307599997.0
2005-01-26 19:55:00,134.781,134.836,134.75,134.81,310499997.0
2005-01-26 19:56:00,134.81,134.823,134.785,134.793,408300001.0
2005-01-26 19:57:00,134.784,134.784,134.735,134.738,769099996.0
2005-01-26 19:58:00,134.761,134.767,134.718,134.763,708400002.0
2005-01-26 19:59:00,134.78,134.803,134.768,134.779,623800004.0
2005-01-26 20:00:00,134.786,134.794,134.759,134.772,118500000.0
2005-01-26 20:01:00,134.773,134.782,134.758,134.77,384300001.0
2005-01-26 20:02:00,134.77,134.778,134.744,134.765,250500002.0
2005-01-26 20:03:00,134.779,134.792,134.768,134.779,262199995.0
2005-01-26 20:04:00,134.786,134.786,134.75,134.754,471800002.0
2005-01-26 20:05:00,134.747,134.766,134.723,134.723,463100000.0
2005-01-26 20:06:00,134.719,134.751,134.7,134.727,694299996.0
2005-01-26 20:07:00,134.731,134.75,134.706,134.721,289499996.0
2005-01-26 20:08:00,134.728,134.733,134.705,134.705,653699999.0
2005-01-26 20:09:00,134.73,134.749,134.709,134.744,426900003.0
2005-01-26 20:10:00,134.749,134.754,134.731,134.74,339499999.0
2005-01-26 20:11:00,134.74,134.762,134.666,134.672,694399997.0
2005-01-26 20:12:00,134.664,134.664,134.589,134.598,844700003.0
2005-01-26 20:13:00,134.59,134.597,134.57,134.594,324699995.0
2005-01-26 20:14:00,134.588,134.614,134.566,134.566,454499997.0
2005-01-26 20:15:00,134.574,134.581,134.556,134.556,731600002.0
2005-01-26 20:16:00,134.566,134.604,134.564,134.568,569400000.0
2005-01-26 20:17:00,134.564,134.574,134.557,134.565,291499998.0
2005-01-26 20:18:00,134.571,134.575,134.561,134.562,104800000.0
2005-01-26 20:19:00,134.58,134.583,134.564,134.564,482900000.0
2005-01-26 20:20:00,134.576,134.625,134.559,134.625,244199998.0
2005-01-26 20:21:00,134.613,134.64,134.608,134.612,451199999.0
2005-01-26 20:22:00,134.607,134.611,134.564,134.578,562700001.0
2005-01-26 20:23:00,134.582,134.598,134.572,134.577,378699999.0
2005-01-26 20:24:00,134.578,134.592,134.558,134.563,289800006.0
2005-01-26 20:25:00,134.562,134.593,134.557,134.57,309099998.0
2005-01-26 20:26:00,134.576,134.612,134.576,134.593,446799998.0
2005-01-26 20:27:00,134.595,134.597,134.58,134.585,712100000.0
2005-01-26 20:28:00,134.565,134.57,134.498,134.512,924600001.0
2005-01-26 20:29:00,134.51,134.542,134.51,134.535,854899998.0
2005-01-26 20:30:00,134.535,134.559,134.523,134.55,1584700002.0
2005-01-26 20:31:00,134.565,134.565,134.535,134.535,1369699994.0
2005-01-26 20:32:00,134.543,134.566,134.532,134.549,1108299995.0
2005-01-26 20:33:00,134.545,134.547,134.529,134.545,573800000.0
2005-01-26 20:34:00,134.549,134.56,134.535,134.55,239400003.0
2005-01-26 20:35:00,134.546,134.556,134.532,134.541,363799998.0
2005-01-26 20:36:00,134.538,134.558,134.513,134.54,597699994.0
2005-01-26 20:37:00,134.564,134.59,134.559,134.57,470099995.0
2005-01-26 20:38:00,134.575,134.619,134.562,134.599,972100004.0
2005-01-26 20:39:00,134.618,134.646,134.602,134.63,736400001.0
2005-01-26 20:40:00,134.638,134.651,134.601,134.63,934800000.0
2005-01-26 20:41:00,134.617,134.64,134.613,134.613,332799998.0
2005-01-26 20:42:00,134.614,134.645,134.608,134.638,322200003.0
2005-01-26 20:43:00,134.64,134.641,134.6,134.633,544300001.0
2005-01-26 20:44:00,134.632,134.656,134.632,134.64,804499995.0
2005-01-26 20:45:00,134.648,134.659,134.627,134.627,781099994.0
2005-01-26 20:46:00,134.638,134.656,134.559,134.643,760299995.0
2005-01-26 20:47:00,134.653,134.66,134.628,134.632,781000001.0
2005-01-26 20:48:00,134.627,134.631,134.614,134.614,475700001.0
2005-01-26 20:49:00,134.621,134.631,134.614,134.618,317200000.0
2005-01-26 20:50:00,134.621,134.645,134.615,134.632,1318499993.0
2005-01-26 20:51:00,134.634,134.648,134.622,134.642,531699996.0
2005-01-26 20:52:00,134.641,134.66,134.633,134.658,224499997.0
2005-01-26 20:53:00,134.655,134.667,134.63,134.63,838799992.0
2005-01-26 20:54:00,134.64,134.643,134.627,134.63,360999999.0
2005-01-26 20:55:00,134.625,134.653,134.625,134.633,851199994.0
2005-01-26 20:56:00,134.651,134.666,134.627,134.627,1034399995.0
2005-01-26 20:57:00,134.625,134.641,134.622,134.625,683799999.0
2005-01-26 20:58:00,134.629,134.638,134.616,134.616,1267099991.0
2005-01-26 20:59:00,134.62,134.632,134.607,134.615,1147000001.0
2005-01-26 21:00:00,134.61,134.625,134.608,134.62,1198499993.0
2005-01-26 21:01:00,134.63,134.63,134.6,134.602,871200000.0
2005-01-26 21:02:00,134.602,134.615,134.602,134.605,517799990.0
2005-01-26 21:03:00,134.606,134.627,134.602,134.615,813099998.0
2005-01-26 21:04:00,134.605,134.628,134.605,134.626,511999999.0
2005-01-26 21:05:00,134.63,134.637,134.602,134.615,483799997.0
2005-01-26 21:06:00,134.625,134.642,134.615,134.636,636999997.0
2005-01-26 21:07:00,134.669,134.673,134.65,134.667,483800002.0
2005-01-26 21:08:00,134.667,134.679,134.643,134.664,359699995.0
2005-01-26 21:09:00,134.68,134.702,134.68,134.691,170300000.0
2005-01-26 21:10:00,134.687,134.692,134.654,134.654,355699998.0
2005-01-26 21:11:00,134.65,134.688,134.65,134.688,217099998.0
2005-01-26 21:12:00,134.657,134.699,134.657,134.683,459200002.0
2005-01-26 21:13:00,134.693,134.694,134.658,134.694,544000001.0
2005-01-26 21:14:00,134.663,134.706,134.651,134.697,565199997.0
2005-01-26 21:15:00,134.702,134.721,134.697,134.705,865900002.0
2005-01-26 21:16:00,134.701,134.707,134.692,134.695,582100001.0
2005-01-26 21:17:00,134.693,134.706,134.688,134.694,712700000.0
2005-01-26 21:18:00,134.703,134.703,134.685,134.698,321399997.0
2005-01-26 21:19:00,134.702,134.702,134.671,134.693,509500000.0
2005-01-26 21:20:00,134.677,134.692,134.657,134.672,1215400001.0
2005-01-26 21:21:00,134.67,134.682,134.667,134.677,657900000.0
2005-01-26 21:22:00,134.672,134.681,134.656,134.663,953099999.0
2005-01-26 21:23:00,134.665,134.666,134.654,134.66,682899999.0
2005-01-26 21:24:00,134.654,134.668,134.651,134.658,696900004.0
2005-01-26 21:25:00,134.665,134.667,134.651,134.653,661500004.0
2005-01-26 21:26:00,134.666,134.666,134.647,134.653,236900002.0
2005-01-26 21:27:00,134.653,134.656,134.628,134.65,251100001.0
2005-01-26 21:28:00,134.643,134.643,134.625,134.632,69500001.0
2005-01-26 21:29:00,134.625,134.625,134.581,134.597,112500000.0
2005-01-26 21:30:00,134.609,134.621,134.591,134.607,295699996.0
2005-01-26 21:31:00,134.606,134.623,134.606,134.621,163600002.0
2005-01-26 21:32:00,134.625,134.628,134.603,134.603,602600003.0
2005-01-26 21:33:00,134.609,134.609,134.601,134.601,117699998.0
2005-01-26 21:34:00,134.61,134.62,134.607,134.61,262600001.0
2005-01-26 21:35:00,134.616,134.616,134.566,134.566,252800003.0
2005-01-26 21:36:00,134.595,134.595,134.549,134.549,278300000.0
2005-01-26 21:37:00,134.585,134.585,134.562,134.566,106700000.0
2005-01-26 21:38:00,134.575,134.601,134.575,134.591,100300000.0
2005-01-26 21:39:00,134.608,134.608,134.577,134.596,235899998.0
2005-01-26 21:40:00,134.607,134.659,134.607,134.644,381199998.0
2005-01-26 21:41:00,134.644,134.648,134.628,134.648,105300000.0
2005-01-26 21:42:00,134.65,134.65,134.615,134.625,211999999.0
2005-01-26 21:43:00,134.622,134.642,134.622,134.63,341500000.0
2005-01-26 21:44:00,134.63,134.64,134.617,134.627,594499998.0
2005-01-26 21:45:00,134.637,134.637,134.622,134.622,303499995.0
2005-01-26 21:46:00,134.65,134.662,134.623,134.623,559000003.0
2005-01-26 21:47:00,134.659,134.659,134.633,134.639,341200002.0
2005-01-26 21:48:00,134.627,134.655,134.627,134.653,164100000.0
2005-01-26 21:49:00,134.633,134.651,134.623,134.623,115000001.0
2005-01-26 21:50:00,134.628,134.63,134.613,134.621,75700001.0
2005-01-26 21:51:00,134.615,134.629,134.608,134.615,210300003.0
2005-01-26 21:52:00,134.613,134.658,134.613,134.655,96600000.0
2005-01-26 21:53:00,134.668,134.669,134.638,134.641,61600001.0
2005-01-26 21:54:00,134.646,134.648,134.635,134.635,41900000.0
2005-01-26 21:55:00,134.639,134.657,134.637,134.651,101399999.0
2005-01-26 21:56:00,134.642,134.663,134.612,134.616,74500001.0
2005-01-26 21:57:00,134.595,134.601,134.578,134.586,57900001.0
2005-01-26 21:58:00,134.589,134.617,134.589,134.615,70300000.0
2005-01-26 21:59:00,134.615,134.615,134.574,134.574,81999999.0
2005-01-26 22:00:00,134.585,134.594,134.561,134.576,245399997.0
2005-01-26 22:01:00,134.583,134.602,134.572,134.575,420900002.0
2005-01-26 22:02:00,134.591,134.603,134.58,134.589,454599999.0
2005-01-26 22:03:00,134.591,134.609,134.591,134.6,121300002.0
2005-01-26 22:04:00,134.602,134.608,134.588,134.594,279500002.0
2005-01-26 22:05:00,134.603,134.604,134.585,134.585,46500000.0
2005-01-26 22:06:00,134.596,134.612,134.586,134.61,85500000.0
2005-01-26 22:07:00,134.608,134.608,134.595,134.602,93099999.0
2005-01-26 22:08:00,134.612,134.621,134.601,134.621,204800000.0
2005-01-26 22:09:00,134.619,134.627,134.617,134.627,144799999.0
2005-01-26 22:10:00,134.627,134.627,134.588,134.588,181700003.0
2005-01-26 22:11:00,134.608,134.629,134.596,134.609,133599999.0
2005-01-26 22:12:00,134.615,134.62,134.606,134.61,200700002.0
2005-01-26 22:13:00,134.616,134.616,134.583,134.586,130900000.0
2005-01-26 22:14:00,134.587,134.592,134.579,134.579,111700001.0
2005-01-26 22:15:00,134.581,134.594,134.577,134.577,150000000.0
2005-01-26 22:16:00,134.591,134.657,134.591,134.608,152399997.0
2005-01-26 22:17:00,134.655,134.67,134.619,134.64,130100000.0
2005-01-26 22:18:00,134.663,134.676,134.643,134.648,165899999.0
2005-01-26 22:19:00,134.662,134.668,134.619,134.637,141500000.0
2005-01-26 22:20:00,134.654,134.654,134.633,134.638,108500003.0
2005-01-26 22:21:00,134.655,134.657,134.631,134.642,109200001.0
2005-01-26 22:22:00,134.647,134.663,134.64,134.644,198500003.0
2005-01-26 22:23:00,134.649,134.654,134.637,134.641,301699999.0
2005-01-26 22:24:00,134.651,134.656,134.641,134.641,76800001.0
2005-01-26 22:25:00,134.635,134.642,134.627,134.635,208899998.0
2005-01-26 22:26:00,134.655,134.655,134.627,134.651,96300000.0
2005-01-26 22:27:00,134.646,134.675,134.646,134.665,666200000.0
2005-01-26 22:28:00,134.673,134.678,134.641,134.641,246999998.0
2005-01-26 22:29:00,134.66,134.666,134.645,134.645,149300000.0
2005-01-26 22:30:00,134.655,134.655,134.635,134.635,113999998.0
2005-01-26 22:31:00,134.63,134.635,134.623,134.623,196299996.0
2005-01-26 22:32:00,134.65,134.683,134.644,134.668,132800000.0
2005-01-26 22:33:00,134.687,134.715,134.67,134.701,226000002.0
2005-01-26 22:34:00,134.698,134.708,134.681,134.695,237800002.0
2005-01-26 22:35:00,134.708,134.708,134.672,134.681,152000002.0
2005-01-26 22:36:00,134.68,134.682,134.662,134.667,396799997.0
2005-01-26 22:37:00,134.675,134.681,134.669,134.681,228600001.0
2005-01-26 22:38:00,134.677,134.682,134.668,134.676,197599999.0
2005-01-26 22:39:00,134.678,134.7,134.668,134.69,289200002.0
2005-01-26 22:40:00,134.69,134.69,134.663,134.675,416800004.0
2005-01-26 22:41:00,134.682,134.685,134.642,134.642,108200000.0
2005-01-26 22:42:00,134.65,134.656,134.64,134.645,243900002.0
2005-01-26 22:43:00,134.658,134.676,134.646,134.676,98000000.0
2005-01-26 22:44:00,134.673,134.692,134.637,134.68,225499999.0
2005-01-26 22:45:00,134.645,134.679,134.641,134.669,436200000.0
2005-01-26 22:46:00,134.672,134.682,134.66,134.66,103900001.0
2005-01-26 22:47:00,134.662,134.679,134.653,134.679,126899997.0
2005-01-26 22:48:00,134.683,134.687,134.663,134.669,289400000.0
2005-01-26 22:49:00,134.665,134.675,134.653,134.67,213300002.0
2005-01-26 22:50:00,134.672,134.678,134.669,134.675,172699998.0
2005-01-26 22:51:00,134.673,134.687,134.671,134.683,278000001.0
2005-01-26 22:52:00,134.681,134.681,134.657,134.657,215999995.0
2005-01-26 22:53:00,134.647,134.673,134.638,134.638,210999996.0
2005-01-26 22:54:00,134.645,134.651,134.643,134.645,127400001.0
2005-01-26 22:55:00,134.642,134.661,134.636,134.636,99500001.0
2005-01-26 22:56:00,134.659,134.659,134.64,134.643,97000000.0
2005-01-26 22:57:00,134.646,134.652,134.638,134.638,311200001.0
2005-01-26 22:58:00,134.671,134.673,134.662,134.673,74000000.0
2005-01-26 22:59:00,134.678,134.692,134.655,134.69,170000002.0
2005-01-26 23:00:00,134.676,134.678,134.66,134.66,97500002.0
2005-01-26 23:01:00,134.67,134.687,134.657,134.686,134000001.0
2005-01-26 23:02:00,134.673,134.684,134.646,134.646,101799999.0
2005-01-26 23:03:00,134.658,134.668,134.641,134.645,77700000.0
2005-01-26 23:04:00,134.642,134.661,134.635,134.656,79799999.0
2005-01-26 23:05:00,134.662,134.674,134.647,134.648,137399998.0
2005-01-26 23:06:00,134.668,134.668,134.652,134.662,67900001.0
2005-01-26 23:07:00,134.67,134.682,134.656,134.662,142999998.0
2005-01-26 23:08:00,134.662,134.676,134.645,134.645,60300000.0
2005-01-26 23:09:00,134.665,134.701,134.665,134.691,125499998.0
2005-01-26 23:10:00,134.688,134.695,134.679,134.679,70000001.0
2005-01-26 23:11:00,134.673,134.708,134.667,134.708,90000000.0
2005-01-26 23:12:00,134.719,134.731,134.704,134.73,128100003.0
2005-01-26 23:13:00,134.726,134.74,134.71,134.724,80800000.0
2005-01-26 23:14:00,134.728,134.757,134.728,134.75,138999998.0
2005-01-26 23:15:00,134.753,134.755,134.739,134.752,78399999.0
2005-01-26 23:16:00,134.742,134.744,134.705,134.708,61900001.0
2005-01-26 23:17:00,134.718,134.745,134.705,134.713,146700000.0
2005-01-26 23:18:00,134.742,134.749,134.722,134.722,78200000.0
2005-01-26 23:19:00,134.741,134.743,134.724,134.729,78299998.0
2005-01-26 23:20:00,134.74,134.744,134.737,134.737,84299998.0
2005-01-26 23:21:00,134.734,134.745,134.72,134.729,69299999.0
2005-01-26 23:22:00,134.732,134.732,134.712,134.729,146300000.0
2005-01-26 23:23:00,134.728,134.731,134.712,134.712,40800000.0
2005-01-26 23:24:00,134.714,134.725,134.714,134.72,143300002.0
2005-01-26 23:25:00,134.737,134.737,134.696,134.717,111700003.0
2005-01-26 23:26:00,134.747,134.752,134.716,134.716,47800000.0
2005-01-26 23:27:00,134.724,134.729,134.698,134.715,125699999.0
2005-01-26 23:28:00,134.735,134.747,134.732,134.732,45400000.0
2005-01-26 23:29:00,134.712,134.767,134.712,134.767,104199999.0
2005-01-26 23:30:00,134.745,134.761,134.745,134.758,59300001.0
2005-01-26 23:31:00,134.751,134.765,134.733,134.737,154199999.0
2005-01-26 23:32:00,134.728,134.739,134.714,134.739,46700000.0
2005-01-26 23:33:00,134.737,134.756,134.737,134.746,80299998.0
2005-01-26 23:34:00,134.742,134.753,134.728,134.728,48700001.0
2005-01-26 23:35:00,134.742,134.743,134.717,134.731,108800003.0
2005-01-26 23:36:00,134.761,134.764,134.727,134.727,86100000.0
2005-01-26 23:37:00,134.735,134.74,134.721,134.74,58800000.0
2005-01-26 23:38:00,134.737,134.737,134.716,134.722,96699998.0
2005-01-26 23:39:00,134.733,134.735,134.727,134.735,81400001.0
2005-01-26 23:40:00,134.734,134.734,134.706,134.716,117399999.0
2005-01-26 23:41:00,134.706,134.723,134.706,134.72,101099999.0
2005-01-26 23:42:00,134.727,134.744,134.722,134.722,54800000.0
2005-01-26 23:43:00,134.769,134.775,134.738,134.738,40000000.0
2005-01-26 23:44:00,134.761,134.767,134.744,134.767,66700000.0
2005-01-26 23:45:00,134.758,134.758,134.728,134.731,86299999.0
2005-01-26 23:46:00,134.74,134.753,134.72,134.742,143499998.0
2005-01-26 23:47:00,134.764,134.764,134.745,134.745,123000000.0
2005-01-26 23:48:00,134.736,134.739,134.711,134.731,93999998.0
2005-01-26 23:49:00,134.746,134.746,134.715,134.719,75499999.0
2005-01-26 23:50:00,134.731,134.739,134.725,134.725,75700001.0
2005-01-26 23:51:00,134.717,134.724,134.702,134.702,82599997.0
2005-01-26 23:52:00,134.71,134.762,134.705,134.728,70800000.0
2005-01-26 23:53:00,134.734,134.764,134.728,134.728,141399998.0
2005-01-26 23:54:00,134.725,134.736,134.715,134.734,109100001.0
2005-01-26 23:55:00,134.743,134.743,134.73,134.73,45500001.0
2005-01-26 23:56:00,134.745,134.746,134.724,134.73,101099999.0
2005-01-26 23:57:00,134.73,134.73,134.708,134.71,93500003.0
2005-01-26 23:58:00,134.711,134.719,134.705,134.713,90100001.0
2005-01-26 23:59:00,134.712,134.722,134.71,134.711,161999997.0
2005-01-27 00:00:00,134.707,134.719,134.707,134.71,77400000.0
2005-01-27 00:01:00,134.78,134.785,134.745,134.745,42400000.0
2005-01-27 00:02:00,134.753,134.774,134.748,134.76,107499998.0
2005-01-27 00:03:00,134.748,134.766,134.735,134.756,95500001.0
2005-01-27 00:04:00,134.762,134.764,134.728,134.741,99599999.0
2005-01-27 00:05:00,134.717,134.785,134.717,134.785,140400001.0
2005-01-27 00:06:00,134.755,134.77,134.755,134.755,55999999.0
2005-01-27 00:07:00,134.783,134.798,134.78,134.796,110700000.0
2005-01-27 00:08:00,134.799,134.81,134.772,134.772,76700000.0
2005-01-27 00:09:00,134.785,134.794,134.763,134.774,109699998.0
2005-01-27 00:10:00,134.783,134.785,134.762,134.78,100499999.0
2005-01-27 00:11:00,134.785,134.789,134.754,134.765,189000002.0
2005-01-27 00:12:00,134.768,134.795,134.763,134.794,153200000.0
2005-01-27 00:13:00,134.78,134.808,134.765,134.808,76599999.0
2005-01-27 00:14:00,134.729,134.771,134.729,134.771,34700000.0
2005-01-27 00:15:00,134.803,134.811,134.765,134.807,146200003.0
2005-01-27 00:16:00,134.816,134.829,134.798,134.798,147900001.0
2005-01-27 00:17:00,134.813,134.821,134.804,134.821,81499998.0
2005-01-27 00:18:00,134.813,134.813,134.801,134.801,86799999.0
2005-01-27 00:19:00,134.805,134.825,134.805,134.814,66299999.0
2005-01-27 00:20:00,134.818,134.82,134.81,134.818,152300002.0
2005-01-27 00:21:00,134.815,134.816,134.802,134.802,99300001.0
2005-01-27 00:22:00,134.802,134.821,134.802,134.818,70600001.0
2005-01-27 00:23:00,134.82,134.82,134.793,134.809,82500001.0
2005-01-27 00:24:00,134.82,134.838,134.815,134.828,80700000.0
2005-01-27 00:25:00,134.853,134.862,134.843,134.85,117999999.0
2005-01-27 00:26:00,134.853,134.856,134.84,134.84,33700000.0
2005-01-27 00:27:00,134.828,134.828,134.8,134.802,99600000.0
2005-01-27 00:28:00,134.807,134.814,134.785,134.785,89100000.0
2005-01-27 00:29:00,134.808,134.808,134.782,134.788,62300001.0
2005-01-27 00:30:00,134.798,134.806,134.768,134.768,70099999.0
2005-01-27 00:31:00,134.78,134.787,134.759,134.771,152300000.0
2005-01-27 00:32:00,134.78,134.795,134.778,134.789,201500000.0
2005-01-27 00:33:00,134.794,134.8,134.794,134.794,54100001.0
2005-01-27 00:34:00,134.794,134.817,134.79,134.79,143400004.0
2005-01-27 00:35:00,134.781,134.796,134.777,134.796,219200000.0
2005-01-27 00:36:00,134.757,134.784,134.703,134.784,103500002.0
2005-01-27 00:37:00,134.778,134.795,134.778,134.795,131100000.0
2005-01-27 00:38:00,134.822,134.822,134.798,134.798,78900000.0
2005-01-27 00:39:00,134.815,134.815,134.796,134.804,70700000.0
2005-01-27 00:40:00,134.798,134.798,134.786,134.792,23200000.0
2005-01-27 00:41:00,134.803,134.81,134.795,134.8,175799998.0
2005-01-27 00:42:00,134.798,134.81,134.79,134.799,199700003.0
2005-01-27 00:43:00,134.815,134.817,134.805,134.808,106500000.0
2005-01-27 00:44:00,134.812,134.818,134.805,134.809,65200001.0
2005-01-27 00:45:00,134.827,134.836,134.816,134.827,93400000.0
2005-01-27 00:46:00,134.824,134.829,134.805,134.806,127599998.0
2005-01-27 00:47:00,134.817,134.829,134.817,134.82,63300000.0
2005-01-27 00:48:00,134.826,134.83,134.819,134.828,94299999.0
2005-01-27 00:49:00,134.827,134.827,134.795,134.795,100400001.0
2005-01-27 00:50:00,134.792,134.802,134.792,134.794,35899999.0
2005-01-27 00:51:00,134.801,134.801,134.782,134.782,159000002.0
2005-01-27 00:52:00,134.78,134.793,134.777,134.793,157800003.0
2005-01-27 00:53:00,134.787,134.796,134.786,134.786,44300000.0
2005-01-27 00:54:00,134.792,134.808,134.792,134.793,106199998.0
2005-01-27 00:55:00,134.787,134.799,134.787,134.79,97499998.0
2005-01-27 00:56:00,134.793,134.813,134.788,134.813,132199999.0
2005-01-27 00:57:00,134.814,134.822,134.808,134.811,102000001.0
2005-01-27 00:58:00,134.798,134.836,134.798,134.836,86700001.0
2005-01-27 00:59:00,134.815,134.825,134.815,134.815,104099999.0
2005-01-27 01:00:00,134.823,134.837,134.823,134.83,90900001.0
2005-01-27 01:01:00,134.837,134.856,134.836,134.836,60900000.0
2005-01-27 01:02:00,134.81,134.849,134.81,134.849,89499998.0
2005-01-27 01:03:00,134.821,134.832,134.816,134.826,84400000.0
2005-01-27 01:04:00,134.83,134.834,134.806,134.82,181500001.0
2005-01-27 01:05:00,134.828,134.829,134.817,134.825,87499999.0
2005-01-27 01:06:00,134.815,134.815,134.802,134.802,16000000.0
2005-01-27 01:07:00,134.794,134.806,134.794,134.802,104599998.0
2005-01-27 01:08:00,134.798,134.812,134.786,134.786,83600002.0
2005-01-27 01:09:00,134.79,134.816,134.79,134.816,49600000.0
2005-01-27 01:10:00,134.808,134.808,134.764,134.775,102700001.0
2005-01-27 01:11:00,134.784,134.799,134.784,134.791,45600000.0
2005-01-27 01:12:00,134.79,134.79,134.759,134.771,225599997.0
2005-01-27 01:13:00,134.773,134.784,134.773,134.78,105400000.0
2005-01-27 01:14:00,134.784,134.793,134.769,134.784,95600000.0
2005-01-27 01:15:00,134.8,134.8,134.78,134.78,47700000.0
2005-01-27 01:16:00,134.783,134.788,134.755,134.755,156600001.0
2005-01-27 01:17:00,134.74,134.765,134.738,134.738,93500001.0
2005-01-27 01:18:00,134.761,134.761,134.733,134.738,27200000.0
2005-01-27 01:19:00,134.75,134.781,134.74,134.778,127300001.0
2005-01-27 01:20:00,134.794,134.794,134.771,134.773,48800001.0
2005-01-27 01:21:00,134.774,134.794,134.759,134.759,82900001.0
2005-01-27 01:22:00,134.77,134.776,134.744,134.744,54600000.0
2005-01-27 01:23:00,134.753,134.769,134.745,134.745,98300001.0
2005-01-27 01:24:00,134.742,134.742,134.72,134.72,148400002.0
2005-01-27 01:25:00,134.743,134.745,134.729,134.735,75399999.0
2005-01-27 01:26:00,134.74,134.742,134.718,134.738,88200001.0
2005-01-27 01:27:00,134.748,134.75,134.744,134.75,34100000.0
2005-01-27 01:28:00,134.753,134.772,134.753,134.76,92399998.0
2005-01-27 01:29:00,134.777,134.777,134.757,134.761,83300001.0
2005-01-27 01:30:00,134.768,134.768,134.753,134.758,222100000.0
2005-01-27 01:31:00,134.756,134.756,134.717,134.72,135799998.0
2005-01-27 01:32:00,134.719,134.752,134.719,134.752,110199999.0
2005-01-27 01:33:00,134.752,134.753,134.728,134.745,100299998.0
2005-01-27 01:34:00,134.757,134.757,134.74,134.748,99200000.0
2005-01-27 01:35:00,134.753,134.753,134.741,134.746,99899999.0
2005-01-27 01:36:00,134.747,134.761,134.737,134.737,100200001.0
2005-01-27 01:37:00,134.762,134.769,134.757,134.757,119000001.0
2005-01-27 01:38:00,134.762,134.77,134.755,134.755,42400000.0
2005-01-27 01:39:00,134.758,134.768,134.758,134.762,138099997.0
2005-01-27 01:40:00,134.767,134.782,134.767,134.772,122799999.0
2005-01-27 01:41:00,134.763,134.772,134.763,134.77,82800000.0
2005-01-27 01:42:00,134.779,134.799,134.776,134.789,231599995.0
2005-01-27 01:43:00,134.788,134.791,134.785,134.787,100100000.0
2005-01-27 01:44:00,134.796,134.823,134.785,134.785,59800001.0
2005-01-27 01:45:00,134.798,134.798,134.796,134.798,23100000.0
2005-01-27 01:46:00,134.796,134.806,134.796,134.806,34900000.0
2005-01-27 01:47:00,134.797,134.797,134.788,134.788,61599999.0
2005-01-27 01:48:00,134.79,134.802,134.79,134.793,61600000.0
2005-01-27 01:49:00,134.803,134.81,134.77,134.77,70899999.0
2005-01-27 01:50:00,134.792,134.816,134.772,134.782,97599999.0
2005-01-27 01:51:00,134.806,134.811,134.785,134.81,112699999.0
2005-01-27 01:52:00,134.823,134.83,134.807,134.83,75300000.0
2005-01-27 01:53:00,134.836,134.839,134.827,134.833,116999997.0
2005-01-27 01:54:00,134.85,134.85,134.812,134.812,61800000.0
2005-01-27 01:55:00,134.832,134.832,134.808,134.81,117099999.0
2005-01-27 01:56:00,134.822,134.823,134.788,134.792,115500002.0
2005-01-27 01:57:00,134.815,134.815,134.754,134.804,77499998.0
2005-01-27 01:58:00,134.813,134.837,134.792,134.802,131000000.0
2005-01-27 01:59:00,134.797,134.81,134.755,134.767,132000001.0
2005-01-27 02:00:00,134.775,134.782,134.756,134.782,70300000.0
2005-01-27 02:01:00,134.809,134.809,134.783,134.783,106699998.0
2005-01-27 02:02:00,134.795,134.803,134.75,134.75,134600002.0
2005-01-27 02:03:00,134.793,134.793,134.759,134.778,111500000.0
2005-01-27 02:04:00,134.793,134.793,134.774,134.787,77599999.0
2005-01-27 02:05:00,134.785,134.791,134.742,134.742,47899999.0
2005-01-27 02:06:00,134.761,134.761,134.752,134.755,106800002.0
2005-01-27 02:07:00,134.762,134.763,134.733,134.737,96100003.0
2005-01-27 02:08:00,134.751,134.766,134.74,134.758,127700000.0
2005-01-27 02:09:00,134.778,134.778,134.747,134.765,116199999.0
2005-01-27 02:10:00,134.753,134.775,134.745,134.747,62000000.0
2005-01-27 02:11:00,134.738,134.767,134.736,134.75,78299999.0
2005-01-27 02:12:00,134.751,134.751,134.731,134.731,124799999.0
2005-01-27 02:13:00,134.736,134.736,134.703,134.703,43199999.0
2005-01-27 02:14:00,134.727,134.727,134.693,134.695,154800001.0
2005-01-27 02:15:00,134.717,134.721,134.701,134.717,51400000.0
2005-01-27 02:16:00,134.716,134.727,134.716,134.725,76399999.0
2005-01-27 02:17:00,134.73,134.74,134.712,134.72,184900001.0
2005-01-27 02:18:00,134.73,134.749,134.724,134.749,132199997.0
2005-01-27 02:19:00,134.748,134.762,134.748,134.761,74600000.0
2005-01-27 02:20:00,134.759,134.759,134.743,134.743,108399998.0
2005-01-27 02:21:00,134.759,134.77,134.755,134.755,62500001.0
2005-01-27 02:22:00,134.759,134.768,134.744,134.744,84500000.0
2005-01-27 02:23:00,134.745,134.773,134.729,134.764,59699999.0
2005-01-27 02:24:00,134.768,134.768,134.74,134.753,93500001.0
2005-01-27 02:25:00,134.757,134.763,134.748,134.748,45800000.0
2005-01-27 02:26:00,134.746,134.749,134.738,134.749,122500000.0
2005-01-27 02:27:00,134.745,134.745,134.735,134.735,24800000.0
2005-01-27 02:28:00,134.746,134.756,134.733,134.74,80800000.0
2005-01-27 02:29:00,134.75,134.75,134.732,134.732,111600000.0
2005-01-27 02:30:00,134.73,134.745,134.728,134.745,52899998.0
2005-01-27 02:31:00,134.757,134.757,134.738,134.744,73000000.0
2005-01-27 02:32:00,134.756,134.757,134.745,134.75,107800002.0
2005-01-27 02:33:00,134.752,134.76,134.75,134.752,58599999.0
2005-01-27 02:34:00,134.76,134.762,134.745,134.762,99300000.0
2005-01-27 02:35:00,134.768,134.77,134.753,134.763,64900000.0
2005-01-27 02:36:00,134.762,134.766,134.744,134.748,107500001.0
2005-01-27 02:37:00,134.763,134.764,134.755,134.76,83200000.0
2005-01-27 02:38:00,134.77,134.775,134.757,134.763,142499999.0
2005-01-27 02:39:00,134.775,134.788,134.769,134.78,124799998.0
2005-01-27 02:40:00,134.791,134.793,134.774,134.787,96299998.0
2005-01-27 02:41:00,134.804,134.805,134.781,134.785,81500000.0
2005-01-27 02:42:00,134.781,134.786,134.775,134.775,25400000.0
2005-01-27 02:43:00,134.775,134.782,134.774,134.774,154600000.0
2005-01-27 02:44:00,134.772,134.772,134.749,134.749,39200000.0
2005-01-27 02:45:00,134.762,134.764,134.745,134.757,99099999.0
2005-01-27 02:46:00,134.768,134.776,134.761,134.765,117800002.0
2005-01-27 02:47:00,134.777,134.777,134.743,134.763,155400001.0
2005-01-27 02:48:00,134.772,134.777,134.772,134.772,53200001.0
2005-01-27 02:49:00,134.781,134.794,134.766,134.794,127599999.0
2005-01-27 02:50:00,134.808,134.818,134.794,134.794,120699997.0
2005-01-27 02:51:00,134.787,134.798,134.771,134.771,71999998.0
2005-01-27 02:52:00,134.775,134.79,134.775,134.788,77600000.0
2005-01-27 02:53:00,134.783,134.789,134.768,134.785,123000000.0
2005-01-27 02:54:00,134.786,134.793,134.775,134.788,86100001.0
2005-01-27 02:55:00,134.782,134.782,134.768,134.782,71900000.0
2005-01-27 02:56:00,134.802,134.805,134.793,134.795,72000000.0
2005-01-27 02:57:00,134.827,134.84,134.805,134.825,108000000.0
2005-01-27 02:58:00,134.855,134.857,134.797,134.827,68700000.0
2005-01-27 02:59:00,134.828,134.828,134.802,134.812,97300000.0
2005-01-27 03:00:00,134.808,134.808,134.778,134.778,136300000.0
2005-01-27 03:01:00,134.789,134.795,134.78,134.795,145800003.0
2005-01-27 03:02:00,134.804,134.812,134.788,134.803,71799999.0
2005-01-27 03:03:00,134.801,134.807,134.783,134.8,120600001.0
2005-01-27 03:04:00,134.782,134.782,134.778,134.778,40700000.0
2005-01-27 03:05:00,134.776,134.793,134.771,134.79,84800000.0
2005-01-27 03:06:00,134.786,134.806,134.786,134.801,110100001.0
2005-01-27 03:07:00,134.816,134.819,134.806,134.812,66399999.0
2005-01-27 03:08:00,134.817,134.824,134.81,134.817,87400001.0
2005-01-27 03:09:00,134.833,134.843,134.828,134.832,284899999.0
2005-01-27 03:10:00,134.85,134.862,134.838,134.839,34500000.0
2005-01-27 03:11:00,134.865,134.879,134.853,134.858,211300003.0
2005-01-27 03:12:00,134.858,134.865,134.833,134.833,125799999.0
2005-01-27 03:13:00,134.836,134.836,134.818,134.821,65800000.0
2005-01-27 03:14:00,134.813,134.833,134.813,134.815,72700001.0
2005-01-27 03:15:00,134.857,134.862,134.835,134.855,130899999.0
2005-01-27 03:16:00,134.879,134.9,134.876,134.89,136799998.0
2005-01-27 03:17:00,134.912,134.919,134.879,134.884,85399998.0
2005-01-27 03:18:00,134.899,134.922,134.899,134.913,89800002.0
2005-01-27 03:19:00,134.903,134.903,134.887,134.887,36100000.0
2005-01-27 03:20:00,134.892,134.892,134.866,134.866,106499996.0
2005-01-27 03:21:00,134.891,134.891,134.861,134.882,86000002.0
2005-01-27 03:22:00,134.877,134.877,134.861,134.863,95999998.0
2005-01-27 03:23:00,134.865,134.878,134.86,134.86,79200001.0
2005-01-27 03:24:00,134.869,134.891,134.869,134.883,102899999.0
2005-01-27 03:25:00,134.885,134.894,134.876,134.881,109499999.0
2005-01-27 03:26:00,134.888,134.891,134.876,134.887,49900000.0
2005-01-27 03:27:00,134.905,134.911,134.889,134.903,144999999.0
2005-01-27 03:28:00,134.913,134.915,134.887,134.887,63899998.0
2005-01-27 03:29:00,134.895,134.9,134.886,134.89,56800000.0
2005-01-27 03:30:00,134.882,134.906,134.882,134.896,30000000.0
2005-01-27 03:31:00,134.911,134.934,134.911,134.93,61500000.0
2005-01-27 03:32:00,134.943,134.969,134.943,134.962,95300000.0
2005-01-27 03:33:00,134.968,134.997,134.963,134.99,167100000.0
2005-01-27 03:34:00,134.985,134.997,134.977,134.99,145600000.0
2005-01-27 03:35:00,135.005,135.016,134.995,135.006,108400001.0
2005-01-27 03:36:00,135.01,135.027,135.01,135.021,60400002.0
2005-01-27 03:37:00,135.023,135.024,134.987,135.013,93999999.0
2005-01-27 03:38:00,135.02,135.02,134.999,135.007,72199998.0
2005-01-27 03:39:00,135.016,135.016,134.992,135.01,28700000.0
2005-01-27 03:40:00,135.007,135.024,135.005,135.011,110999999.0
2005-01-27 03:41:00,135.016,135.021,135.007,135.01,234800001.0
2005-01-27 03:42:00,135.015,135.029,135.015,135.025,68000000.0
2005-01-27 03:43:00,135.035,135.035,135.01,135.014,90900000.0
2005-01-27 03:44:00,135.025,135.034,135.025,135.026,51000000.0
2005-01-27 03:45:00,135.036,135.036,135.024,135.035,87900001.0
2005-01-27 03:46:00,135.037,135.037,135.021,135.021,64000000.0
2005-01-27 03:47:00,135.034,135.044,135.011,135.017,51400000.0
2005-01-27 03:48:00,135.026,135.026,135.012,135.025,31400000.0
2005-01-27 03:49:00,135.027,135.035,134.996,135.003,112299998.0
2005-01-27 03:50:00,134.991,135.005,134.977,134.995,178600002.0
2005-01-27 03:51:00,135.008,135.009,134.995,134.997,110899999.0
2005-01-27 03:52:00,135.0,135.01,134.987,134.993,109600001.0
2005-01-27 03:53:00,135.007,135.018,135.007,135.015,31700000.0
2005-01-27 03:54:00,135.003,135.018,135.001,135.003,122200001.0
2005-01-27 03:55:00,135.031,135.038,135.017,135.019,152799999.0
2005-01-27 03:56:00,135.03,135.04,135.023,135.038,117500001.0
2005-01-27 03:57:00,135.048,135.049,135.017,135.024,155200004.0
2005-01-27 03:58:00,135.042,135.042,135.032,135.036,118200000.0
2005-01-27 03:59:00,135.031,135.031,135.025,135.029,88700000.0
2005-01-27 04:00:00,135.03,135.046,135.03,135.041,170399997.0
2005-01-27 04:01:00,135.053,135.053,135.035,135.04,52100000.0
2005-01-27 04:02:00,135.04,135.044,135.033,135.04,116100002.0
2005-01-27 04:03:00,135.04,135.04,135.018,135.018,46299999.0
2005-01-27 04:04:00,135.018,135.018,134.992,134.998,59500001.0
2005-01-27 04:05:00,134.984,134.987,134.968,134.978,65899999.0
2005-01-27 04:06:00,134.98,134.982,134.967,134.967,56800001.0
2005-01-27 04:07:00,134.967,134.969,134.959,134.969,45000000.0
2005-01-27 04:08:00,134.966,134.966,134.935,134.94,64299999.0
2005-01-27 04:09:00,134.943,134.96,134.943,134.95,88000000.0
2005-01-27 04:10:00,134.952,134.954,134.945,134.945,57200000.0
2005-01-27 04:11:00,134.946,134.956,134.938,134.94,114100001.0
2005-01-27 04:12:00,134.94,134.955,134.94,134.941,125100002.0
2005-01-27 04:13:00,134.947,134.947,134.934,134.934,70900002.0
2005-01-27 04:14:00,134.94,134.957,134.939,134.957,99100002.0
2005-01-27 04:15:00,134.939,134.939,134.914,134.914,126700001.0
2005-01-27 04:16:00,134.92,134.935,134.92,134.922,184400004.0
2005-01-27 04:17:00,134.928,134.933,134.922,134.933,142000001.0
2005-01-27 04:18:00,134.933,134.936,134.93,134.93,40800000.0
2005-01-27 04:19:00,134.939,134.951,134.934,134.936,82000000.0
2005-01-27 04:20:00,134.945,134.945,134.933,134.933,98700000.0
2005-01-27 04:21:00,134.942,134.959,134.942,134.943,124199998.0
2005-01-27 04:22:00,134.937,134.957,134.936,134.95,118600001.0
2005-01-27 04:23:00,134.958,134.979,134.95,134.979,111700002.0
2005-01-27 04:24:00,134.977,134.989,134.977,134.98,69800001.0
2005-01-27 04:25:00,134.975,134.992,134.975,134.989,95000002.0
2005-01-27 04:26:00,134.992,134.992,134.962,134.962,102800001.0
2005-01-27 04:27:00,134.978,134.978,134.928,134.945,43000000.0
2005-01-27 04:28:00,134.943,134.964,134.943,134.964,98700001.0
2005-01-27 04:29:00,134.958,134.963,134.938,134.958,71200001.0
2005-01-27 04:30:00,134.975,134.975,134.965,134.968,98900001.0
2005-01-27 04:31:00,134.972,134.987,134.948,134.98,52900000.0
2005-01-27 04:32:00,134.992,135.0,134.954,134.986,116299998.0
2005-01-27 04:33:00,134.988,134.997,134.969,134.989,111399999.0
2005-01-27 04:34:00,134.982,134.994,134.966,134.983,95299999.0
2005-01-27 04:35:00,134.983,134.994,134.973,134.973,52300000.0
2005-01-27 04:36:00,134.969,134.976,134.965,134.967,134100000.0
2005-01-27 04:37:00,134.969,134.969,134.94,134.948,28800000.0
2005-01-27 04:38:00,134.96,134.96,134.939,134.939,24500000.0
2005-01-27 04:39:00,134.942,134.942,134.921,134.921,59100000.0
2005-01-27 04:40:00,134.937,134.937,134.928,134.935,66600000.0
2005-01-27 04:41:00,134.932,134.94,134.921,134.94,93700002.0
2005-01-27 04:42:00,134.928,134.928,134.917,134.918,24500000.0
2005-01-27 04:43:00,134.925,134.936,134.912,134.912,131600000.0
2005-01-27 04:44:00,134.912,134.915,134.9,134.915,135099998.0
2005-01-27 04:45:00,134.905,134.912,134.897,134.897,123700002.0
2005-01-27 04:46:00,134.908,134.908,134.902,134.903,31200000.0
2005-01-27 04:47:00,134.903,134.919,134.893,134.919,60500000.0
2005-01-27 04:48:00,134.91,134.914,134.904,134.904,70899999.0
2005-01-27 04:49:00,134.9,134.904,134.886,134.886,135800001.0
2005-01-27 04:50:00,134.901,134.902,134.895,134.895,11600000.0
2005-01-27 04:51:00,134.898,134.898,134.892,134.892,64199999.0
2005-01-27 04:52:00,134.889,134.902,134.882,134.883,39600000.0
2005-01-27 04:53:00,134.892,134.892,134.878,134.878,40700002.0
2005-01-27 04:54:00,134.865,134.865,134.842,134.842,60000000.0
2005-01-27 04:55:00,134.847,134.848,134.832,134.832,163700001.0
2005-01-27 04:56:00,134.835,134.845,134.82,134.832,120700001.0
2005-01-27 04:57:00,134.815,134.815,134.781,134.785,33400000.0
2005-01-27 04:58:00,134.8,134.805,134.783,134.805,36000000.0
2005-01-27 04:59:00,134.809,134.821,134.809,134.812,71799998.0
2005-01-27 05:00:00,134.835,134.835,134.81,134.81,136300002.0
2005-01-27 05:01:00,134.814,134.825,134.805,134.805,101500001.0
2005-01-27 05:02:00,134.81,134.815,134.81,134.812,25600000.0
2005-01-27 05:03:00,134.806,134.807,134.794,134.797,166500005.0
2005-01-27 05:04:00,134.796,134.806,134.796,134.8,181899999.0
2005-01-27 05:05:00,134.798,134.808,134.789,134.796,78800001.0
2005-01-27 05:06:00,134.801,134.813,134.801,134.803,79100001.0
2005-01-27 05:07:00,134.799,134.81,134.798,134.798,75900000.0
2005-01-27 05:08:00,134.802,134.811,134.798,134.802,30400000.0
2005-01-27 05:09:00,134.805,134.805,134.795,134.805,78600001.0
2005-01-27 05:10:00,134.789,134.81,134.777,134.809,103399999.0
2005-01-27 05:11:00,134.816,134.816,134.798,134.813,95200000.0
2005-01-27 05:12:00,134.831,134.841,134.822,134.833,73899999.0
2005-01-27 05:13:00,134.858,134.858,134.833,134.836,52000000.0
2005-01-27 05:14:00,134.848,134.848,134.811,134.818,69300001.0
2005-01-27 05:15:00,134.833,134.839,134.825,134.831,130299998.0
2005-01-27 05:16:00,134.833,134.841,134.827,134.835,95100002.0
2005-01-27 05:17:00,134.827,134.839,134.825,134.825,99200002.0
2005-01-27 05:18:00,134.849,134.849,134.836,134.838,28200000.0
2005-01-27 05:19:00,134.834,134.834,134.819,134.819,25700000.0
2005-01-27 05:20:00,134.831,134.832,134.824,134.824,58400001.0
2005-01-27 05:21:00,134.821,134.832,134.817,134.828,118600000.0
2005-01-27 05:22:00,134.836,134.846,134.828,134.832,107800000.0
2005-01-27 05:23:00,134.832,134.838,134.831,134.831,70899999.0
2005-01-27 05:24:00,134.832,134.836,134.832,134.836,120400003.0
2005-01-27 05:25:00,134.852,134.859,134.844,134.856,55700000.0
2005-01-27 05:26:00,134.856,134.856,134.833,134.835,96000001.0
2005-01-27 05:27:00,134.862,134.862,134.847,134.852,53800000.0
2005-01-27 05:28:00,134.845,134.845,134.84,134.84,24300000.0
2005-01-27 05:29:00,134.834,134.834,134.817,134.826,121599999.0
2005-01-27 05:30:00,134.818,134.818,134.818,134.818,60799999.0
2005-01-27 05:31:00,134.828,134.85,134.827,134.829,156999997.0
2005-01-27 05:32:00,134.833,134.835,134.83,134.83,23200000.0
2005-01-27 05:33:00,134.848,134.848,134.839,134.848,63700001.0
2005-01-27 05:34:00,134.847,134.859,134.845,134.845,96500003.0
2005-01-27 05:35:00,134.863,134.863,134.843,134.849,60899999.0
2005-01-27 05:36:00,134.851,134.859,134.851,134.859,38899999.0
2005-01-27 05:37:00,134.842,134.849,134.842,134.842,83999999.0
2005-01-27 05:38:00,134.832,134.832,134.828,134.828,19200000.0
2005-01-27 05:39:00,134.818,134.818,134.812,134.812,17600000.0
2005-01-27 05:40:00,134.805,134.821,134.805,134.81,145899999.0
2005-01-27 05:41:00,134.809,134.809,134.797,134.797,83100000.0
2005-01-27 05:42:00,134.803,134.807,134.803,134.806,18700000.0
2005-01-27 05:43:00,134.815,134.815,134.805,134.805,44500001.0
2005-01-27 05:44:00,134.808,134.82,134.808,134.811,88900001.0
2005-01-27 05:45:00,134.812,134.818,134.807,134.818,68700000.0
2005-01-27 05:46:00,134.81,134.81,134.805,134.805,51200000.0
2005-01-27 05:47:00,134.804,134.809,134.803,134.803,51200000.0
2005-01-27 05:48:00,134.803,134.805,134.794,134.805,108599999.0
2005-01-27 05:49:00,134.818,134.824,134.809,134.809,111600003.0
2005-01-27 05:50:00,134.818,134.818,134.812,134.812,49499999.0
2005-01-27 05:51:00,134.811,134.817,134.806,134.806,107200000.0
2005-01-27 05:52:00,134.801,134.803,134.79,134.79,107300001.0
2005-01-27 05:53:00,134.796,134.796,134.785,134.788,93500000.0
2005-01-27 05:54:00,134.79,134.79,134.79,134.79,55100000.0
2005-01-27 05:55:00,134.792,134.798,134.78,134.786,83300000.0
2005-01-27 05:56:00,134.784,134.813,134.784,134.799,110400001.0
2005-01-27 05:57:00,134.8,134.8,134.8,134.8,4000000.0
2005-01-27 05:58:00,134.805,134.819,134.805,134.811,129199999.0
2005-01-27 05:59:00,134.813,134.818,134.798,134.81,211400004.0
2005-01-27 06:00:00,134.811,134.826,134.808,134.82,84099999.0
2005-01-27 06:01:00,134.815,134.815,134.793,134.797,53000001.0
2005-01-27 06:02:00,134.802,134.802,134.788,134.795,75900001.0
2005-01-27 06:03:00,134.802,134.808,134.797,134.797,86600000.0
2005-01-27 06:04:00,134.797,134.798,134.797,134.798,16000000.0
2005-01-27 06:05:00,134.782,134.808,134.761,134.797,77200000.0
2005-01-27 06:06:00,134.79,134.795,134.785,134.79,92199999.0
2005-01-27 06:07:00,134.784,134.802,134.782,134.796,164300001.0
2005-01-27 06:08:00,134.805,134.805,134.781,134.79,123799996.0
2005-01-27 06:09:00,134.79,134.79,134.752,134.779,65599999.0
2005-01-27 06:10:00,134.795,134.802,134.795,134.8,74600001.0
2005-01-27 06:11:00,134.793,134.793,134.776,134.787,181499995.0
2005-01-27 06:12:00,134.79,134.795,134.79,134.791,61200000.0
2005-01-27 06:13:00,134.793,134.807,134.788,134.796,56800001.0
2005-01-27 06:14:00,134.809,134.812,134.803,134.804,142100000.0
2005-01-27 06:15:00,134.802,134.802,134.786,134.793,72700000.0
2005-01-27 06:16:00,134.802,134.807,134.791,134.799,87900001.0
2005-01-27 06:17:00,134.8,134.805,134.793,134.805,88499999.0
2005-01-27 06:18:00,134.806,134.823,134.806,134.822,75300001.0
2005-01-27 06:19:00,134.845,134.847,134.815,134.815,129399998.0
2005-01-27 06:20:00,134.811,134.819,134.811,134.819,39599999.0
2005-01-27 06:21:00,134.81,134.81,134.81,134.81,42300000.0
2005-01-27 06:22:00,134.807,134.817,134.804,134.804,75100000.0
2005-01-27 06:23:00,134.805,134.805,134.79,134.8,101800002.0
2005-01-27 06:24:00,134.8,134.8,134.8,134.8,13600000.0
2005-01-27 06:25:00,134.807,134.809,134.791,134.794,80300001.0
2005-01-27 06:26:00,134.784,134.798,134.779,134.791,162700000.0
2005-01-27 06:27:00,134.796,134.796,134.784,134.795,40200000.0
2005-01-27 06:28:00,134.79,134.795,134.782,134.782,92900000.0
2005-01-27 06:29:00,134.796,134.796,134.794,134.794,42700001.0
2005-01-27 06:30:00,134.796,134.802,134.786,134.786,69500001.0
2005-01-27 06:31:00,134.787,134.794,134.787,134.791,58800000.0
2005-01-27 06:32:00,134.795,134.812,134.793,134.793,97700000.0
2005-01-27 06:33:00,134.794,134.802,134.794,134.8,99800001.0
2005-01-27 06:34:00,134.795,134.795,134.795,134.795,22400000.0
2005-01-27 06:35:00,134.802,134.81,134.801,134.803,73200002.0
2005-01-27 06:36:00,134.8,134.81,134.797,134.802,32800000.0
2005-01-27 06:37:00,134.807,134.828,134.807,134.826,51399999.0
2005-01-27 06:38:00,134.832,134.845,134.826,134.832,125999999.0
2005-01-27 06:39:00,134.837,134.837,134.81,134.81,81600002.0
2005-01-27 06:40:00,134.793,134.81,134.781,134.781,120499999.0
2005-01-27 06:41:00,134.794,134.806,134.794,134.804,62299999.0
2005-01-27 06:42:00,134.812,134.816,134.796,134.796,63200000.0
2005-01-27 06:43:00,134.83,134.835,134.809,134.809,69700000.0
2005-01-27 06:44:00,134.82,134.824,134.809,134.809,74900001.0
2005-01-27 06:45:00,134.813,134.813,134.812,134.812,1500000.0
2005-01-27 06:46:00,134.82,134.838,134.817,134.823,117899999.0
2005-01-27 06:47:00,134.829,134.841,134.829,134.83,79300000.0
2005-01-27 06:48:00,134.844,134.846,134.833,134.833,174599995.0
2005-01-27 06:49:00,134.839,134.842,134.833,134.833,58500000.0
2005-01-27 06:50:00,134.838,134.858,134.837,134.848,142300000.0
2005-01-27 06:51:00,134.838,134.865,134.833,134.86,112199999.0
2005-01-27 06:52:00,134.858,134.864,134.833,134.833,120699998.0
2005-01-27 06:53:00,134.85,134.87,134.85,134.869,88600001.0
2005-01-27 06:54:00,134.879,134.882,134.864,134.878,105599998.0
2005-01-27 06:55:00,134.874,134.89,134.874,134.878,66400000.0
2005-01-27 06:56:00,134.883,134.89,134.87,134.88,145499999.0
2005-01-27 06:57:00,134.887,134.902,134.887,134.9,56700000.0
2005-01-27 06:58:00,134.902,134.917,134.902,134.907,200699996.0
2005-01-27 06:59:00,134.92,134.93,134.92,134.921,116400000.0
2005-01-27 07:00:00,134.925,134.932,134.895,134.895,114199999.0
2005-01-27 07:01:00,134.898,134.906,134.888,134.9,91300000.0
2005-01-27 07:02:00,134.897,134.906,134.89,134.89,49600000.0
2005-01-27 07:03:00,134.89,134.896,134.885,134.885,91999999.0
2005-01-27 07:04:00,134.893,134.895,134.887,134.894,84000000.0
2005-01-27 07:05:00,134.891,134.906,134.891,134.895,65000000.0
2005-01-27 07:06:00,134.897,134.897,134.885,134.888,222999998.0
2005-01-27 07:07:00,134.895,134.912,134.89,134.894,156999996.0
2005-01-27 07:08:00,134.906,134.915,134.88,134.888,159599999.0
2005-01-27 07:09:00,134.912,134.923,134.89,134.89,58400000.0
2005-01-27 07:10:00,134.917,134.924,134.907,134.919,112000002.0
2005-01-27 07:11:00,134.926,134.926,134.906,134.92,149100000.0
2005-01-27 07:12:00,134.913,134.916,134.91,134.91,71199999.0
2005-01-27 07:13:00,134.912,134.915,134.904,134.91,149499998.0
2005-01-27 07:14:00,134.903,134.916,134.903,134.916,58800000.0
2005-01-27 07:15:00,134.895,134.917,134.895,134.907,155399999.0
2005-01-27 07:16:00,134.905,134.92,134.905,134.917,84400001.0
2005-01-27 07:17:00,134.919,134.92,134.91,134.92,24500000.0
2005-01-27 07:18:00,134.913,134.92,134.907,134.918,132600000.0
2005-01-27 07:19:00,134.909,134.923,134.909,134.917,44800001.0
2005-01-27 07:20:00,134.914,134.928,134.914,134.92,50100000.0
2005-01-27 07:21:00,134.93,134.939,134.927,134.93,162200003.0
2005-01-27 07:22:00,134.929,134.929,134.911,134.912,60700000.0
2005-01-27 07:23:00,134.94,134.949,134.929,134.946,67099999.0
2005-01-27 07:24:00,134.943,134.943,134.924,134.934,78800000.0
2005-01-27 07:25:00,134.927,134.945,134.927,134.933,81499999.0
2005-01-27 07:26:00,134.945,134.955,134.937,134.94,70000000.0
2005-01-27 07:27:00,134.943,134.943,134.911,134.911,98400002.0
2005-01-27 07:28:00,134.925,134.945,134.925,134.942,75400000.0
2005-01-27 07:29:00,134.938,134.964,134.934,134.961,82500001.0
2005-01-27 07:30:00,134.955,134.964,134.955,134.956,104400001.0
2005-01-27 07:31:00,134.968,134.98,134.954,134.967,83900000.0
2005-01-27 07:32:00,134.98,134.988,134.974,134.979,77000001.0
2005-01-27 07:33:00,134.99,135.004,134.958,134.977,111100001.0
2005-01-27 07:34:00,134.984,134.998,134.969,134.998,79700001.0
2005-01-27 07:35:00,134.973,134.984,134.964,134.971,81099999.0
2005-01-27 07:36:00,134.971,134.988,134.968,134.968,116499999.0
2005-01-27 07:37:00,134.965,134.971,134.957,134.957,114999999.0
2005-01-27 07:38:00,134.96,134.967,134.96,134.967,6700000.0
2005-01-27 07:39:00,134.954,134.974,134.954,134.963,162799999.0
2005-01-27 07:40:00,134.972,134.972,134.962,134.962,66000000.0
2005-01-27 07:41:00,134.963,134.982,134.963,134.971,104300000.0
2005-01-27 07:42:00,134.985,134.993,134.978,134.99,95700001.0
2005-01-27 07:43:00,134.97,134.977,134.964,134.968,78299999.0
2005-01-27 07:44:00,134.966,134.973,134.965,134.965,142299999.0
2005-01-27 07:45:00,134.959,134.976,134.959,134.97,132799999.0
2005-01-27 07:46:00,134.965,134.977,134.956,134.956,143499997.0
2005-01-27 07:47:00,134.956,134.98,134.956,134.971,83499998.0
2005-01-27 07:48:00,134.977,134.978,134.961,134.961,143399995.0
2005-01-27 07:49:00,134.962,134.963,134.941,134.948,103799997.0
2005-01-27 07:50:00,134.97,134.97,134.952,134.965,101500003.0
2005-01-27 07:51:00,134.959,134.959,134.952,134.952,120700000.0
2005-01-27 07:52:00,134.955,134.96,134.954,134.96,33800000.0
2005-01-27 07:53:00,134.975,134.982,134.969,134.977,173099998.0
2005-01-27 07:54:00,134.971,134.975,134.96,134.966,113600001.0
2005-01-27 07:55:00,134.978,134.992,134.978,134.992,101400002.0
2005-01-27 07:56:00,134.98,134.984,134.948,134.977,222899996.0
2005-01-27 07:57:00,134.969,134.978,134.96,134.96,122300003.0
2005-01-27 07:58:00,134.979,135.001,134.977,134.993,42800000.0
2005-01-27 07:59:00,134.993,134.998,134.981,134.981,47300000.0
2005-01-27 08:00:00,134.978,134.994,134.973,134.994,50500000.0
2005-01-27 08:01:00,134.988,134.988,134.963,134.963,23500000.0
2005-01-27 08:02:00,134.967,134.967,134.964,134.967,34299999.0
2005-01-27 08:03:00,134.96,134.969,134.96,134.969,79700000.0
2005-01-27 08:04:00,134.974,134.98,134.967,134.971,67500000.0
2005-01-27 08:05:00,134.978,134.994,134.968,134.994,146300000.0
2005-01-27 08:06:00,135.008,135.008,134.984,134.995,112100001.0
2005-01-27 08:07:00,135.006,135.012,134.997,134.997,63099999.0
2005-01-27 08:08:00,135.007,135.007,135.002,135.002,29600000.0
2005-01-27 08:09:00,135.005,135.01,134.991,134.994,97699999.0
2005-01-27 08:10:00,135.006,135.016,134.997,135.015,94300000.0
2005-01-27 08:11:00,135.022,135.023,135.002,135.022,38300000.0
2005-01-27 08:12:00,135.024,135.027,135.0,135.027,133099998.0
2005-01-27 08:13:00,135.038,135.046,135.026,135.046,35400000.0
2005-01-27 08:14:00,135.033,135.033,135.004,135.01,70100000.0
2005-01-27 08:15:00,135.006,135.022,135.006,135.02,194900003.0
2005-01-27 08:16:00,135.028,135.028,135.025,135.028,71600002.0
2005-01-27 08:17:00,135.02,135.02,135.02,135.02,17600000.0
2005-01-27 08:18:00,135.008,135.008,134.998,134.999,27000000.0
2005-01-27 08:19:00,135.012,135.018,135.006,135.008,84900001.0
2005-01-27 08:20:00,135.022,135.025,134.996,135.002,100700002.0
2005-01-27 08:21:00,134.994,135.03,134.994,135.02,96999999.0
2005-01-27 08:22:00,135.023,135.033,135.01,135.033,123599997.0
2005-01-27 08:23:00,135.034,135.048,135.034,135.042,62000000.0
2005-01-27 08:24:00,135.065,135.106,135.062,135.09,131000001.0
2005-01-27 08:25:00,135.099,135.111,135.087,135.111,110000000.0
2005-01-27 08:26:00,135.147,135.147,135.121,135.137,151199999.0
2005-01-27 08:27:00,135.142,135.143,135.101,135.101,93000002.0
2005-01-27 08:28:00,135.112,135.128,135.095,135.095,68300000.0
2005-01-27 08:29:00,135.093,135.101,135.084,135.101,50299999.0
2005-01-27 08:30:00,135.097,135.097,135.08,135.09,64899999.0
2005-01-27 08:31:00,135.098,135.122,135.098,135.121,73700000.0
2005-01-27 08:32:00,135.123,135.133,135.112,135.121,130900001.0
2005-01-27 08:33:00,135.12,135.16,135.12,135.153,50800000.0
2005-01-27 08:34:00,135.166,135.187,135.163,135.169,112100000.0
2005-01-27 08:35:00,135.17,135.175,135.107,135.107,81300001.0
2005-01-27 08:36:00,135.103,135.104,135.065,135.086,137100000.0
2005-01-27 08:37:00,135.104,135.112,135.092,135.108,51099999.0
2005-01-27 08:38:00,135.113,135.132,135.105,135.131,76200000.0
2005-01-27 08:39:00,135.133,135.133,135.116,135.124,40800000.0
2005-01-27 08:40:00,135.125,135.129,135.117,135.128,75299999.0
2005-01-27 08:41:00,135.122,135.141,135.121,135.141,153300001.0
2005-01-27 08:42:00,135.154,135.163,135.126,135.157,80599998.0
2005-01-27 08:43:00,135.168,135.194,135.144,135.148,106499998.0
2005-01-27 08:44:00,135.17,135.181,135.151,135.179,68200000.0
2005-01-27 08:45:00,135.2,135.2,135.185,135.185,82000000.0
2005-01-27 08:46:00,135.195,135.222,135.185,135.22,173000000.0
2005-01-27 08:47:00,135.218,135.241,135.216,135.23,166699995.0
2005-01-27 08:48:00,135.225,135.225,135.199,135.209,102300001.0
2005-01-27 08:49:00,135.196,135.217,135.187,135.187,75600000.0
2005-01-27 08:50:00,135.171,135.171,135.133,135.144,75100000.0
2005-01-27 08:51:00,135.172,135.204,135.169,135.204,80600001.0
2005-01-27 08:52:00,135.223,135.231,135.203,135.231,68999999.0
2005-01-27 08:53:00,135.247,135.247,135.226,135.226,52300000.0
2005-01-27 08:54:00,135.22,135.232,135.22,135.227,96699998.0
2005-01-27 08:55:00,135.214,135.214,135.191,135.211,126799999.0
2005-01-27 08:56:00,135.2,135.2,135.159,135.16,83900000.0
2005-01-27 08:57:00,135.168,135.199,135.161,135.174,102100000.0
2005-01-27 08:58:00,135.185,135.185,135.165,135.165,64800000.0
2005-01-27 08:59:00,135.185,135.202,135.172,135.202,151200002.0
2005-01-27 09:00:00,135.203,135.205,135.178,135.178,39200000.0
2005-01-27 09:01:00,135.177,135.203,135.177,135.177,115199998.0
2005-01-27 09:02:00,135.18,135.182,135.167,135.172,67199999.0
2005-01-27 09:03:00,135.179,135.181,135.17,135.179,124000001.0
2005-01-27 09:04:00,135.174,135.174,135.137,135.137,107999998.0
2005-01-27 09:05:00,135.143,135.143,135.128,135.137,132600000.0
2005-01-27 09:06:00,135.138,135.14,135.126,135.139,45900000.0
2005-01-27 09:07:00,135.143,135.143,135.126,135.134,103199999.0
2005-01-27 09:08:00,135.145,135.155,135.135,135.147,97200001.0
2005-01-27 09:09:00,135.147,135.15,135.127,135.132,109299999.0
2005-01-27 09:10:00,135.131,135.163,135.131,135.163,45700000.0
2005-01-27 09:11:00,135.18,135.18,135.151,135.172,68200000.0
2005-01-27 09:12:00,135.184,135.184,135.161,135.162,190000003.0
2005-01-27 09:13:00,135.155,135.155,135.141,135.148,85500000.0
2005-01-27 09:14:00,135.15,135.159,135.142,135.143,124400000.0
2005-01-27 09:15:00,135.147,135.147,135.129,135.133,107500001.0
2005-01-27 09:16:00,135.128,135.128,135.127,135.127,40400002.0
2005-01-27 09:17:00,135.139,135.148,135.128,135.148,51100000.0
2005-01-27 09:18:00,135.15,135.159,135.15,135.158,69399999.0
2005-01-27 09:19:00,135.142,135.149,135.134,135.138,80800001.0
2005-01-27 09:20:00,135.147,135.156,135.131,135.136,79100001.0
2005-01-27 09:21:00,135.144,135.144,135.133,135.133,55899999.0
2005-01-27 09:22:00,135.149,135.152,135.141,135.15,88400000.0
2005-01-27 09:23:00,135.148,135.158,135.142,135.153,114899996.0
2005-01-27 09:24:00,135.151,135.184,135.151,135.171,159900003.0
2005-01-27 09:25:00,135.209,135.209,135.18,135.204,159599999.0
2005-01-27 09:26:00,135.217,135.217,135.203,135.203,111699998.0
2005-01-27 09:27:00,135.216,135.282,135.207,135.282,35200000.0
2005-01-27 09:28:00,135.289,135.29,135.263,135.263,81200000.0
2005-01-27 09:29:00,135.263,135.263,135.245,135.245,22100000.0
2005-01-27 09:30:00,135.259,135.27,135.251,135.262,48800000.0
2005-01-27 09:31:00,135.266,135.29,135.265,135.29,70899999.0
2005-01-27 09:32:00,135.265,135.265,135.247,135.257,130299999.0
2005-01-27 09:33:00,135.265,135.278,135.256,135.263,221299999.0
2005-01-27 09:34:00,135.263,135.34,135.257,135.331,92899999.0
2005-01-27 09:35:00,135.342,135.356,135.342,135.347,74400000.0
2005-01-27 09:36:00,135.36,135.36,135.303,135.303,87199998.0
2005-01-27 09:37:00,135.313,135.373,135.306,135.364,120800001.0
2005-01-27 09:38:00,135.384,135.39,135.377,135.377,46400001.0
2005-01-27 09:39:00,135.375,135.375,135.35,135.365,40000000.0
2005-01-27 09:40:00,135.367,135.367,135.345,135.345,104700000.0
2005-01-27 09:41:00,135.347,135.365,135.347,135.35,51300000.0
2005-01-27 09:42:00,135.368,135.368,135.357,135.358,86300000.0
2005-01-27 09:43:00,135.362,135.372,135.348,135.348,72000000.0
2005-01-27 09:44:00,135.362,135.375,135.347,135.353,111699999.0
2005-01-27 09:45:00,135.367,135.387,135.367,135.377,104700002.0
2005-01-27 09:46:00,135.366,135.394,135.365,135.394,140499999.0
2005-01-27 09:47:00,135.418,135.418,135.393,135.393,80199999.0
2005-01-27 09:48:00,135.405,135.414,135.39,135.39,117499999.0
2005-01-27 09:49:00,135.381,135.381,135.326,135.334,84200001.0
2005-01-27 09:50:00,135.367,135.404,135.361,135.404,86300000.0
2005-01-27 09:51:00,135.422,135.422,135.346,135.388,113000000.0
2005-01-27 09:52:00,135.38,135.405,135.357,135.385,85600000.0
2005-01-27 09:53:00,135.386,135.395,135.377,135.395,45700000.0
2005-01-27 09:54:00,135.396,135.396,135.379,135.379,52400000.0
2005-01-27 09:55:00,135.377,135.382,135.352,135.381,129300001.0
2005-01-27 09:56:00,135.415,135.423,135.362,135.365,86100001.0
2005-01-27 09:57:00,135.382,135.384,135.361,135.376,107500001.0
2005-01-27 09:58:00,135.385,135.407,135.379,135.398,116800003.0
2005-01-27 09:59:00,135.398,135.398,135.374,135.39,82400000.0
2005-01-27 10:00:00,135.391,135.391,135.37,135.371,83200000.0
2005-01-27 10:01:00,135.358,135.387,135.358,135.379,124699998.0
2005-01-27 10:02:00,135.372,135.374,135.359,135.361,102700000.0
2005-01-27 10:03:00,135.362,135.365,135.352,135.352,58100001.0
2005-01-27 10:04:00,135.37,135.37,135.355,135.355,23700000.0
2005-01-27 10:05:00,135.348,135.348,135.311,135.318,93699999.0
2005-01-27 10:06:00,135.318,135.351,135.316,135.343,47999999.0
2005-01-27 10:07:00,135.343,135.343,135.282,135.282,75200000.0
2005-01-27 10:08:00,135.27,135.31,135.27,135.293,148400001.0
2005-01-27 10:09:00,135.307,135.31,135.287,135.292,168799998.0
2005-01-27 10:10:00,135.292,135.302,135.288,135.288,52800000.0
2005-01-27 10:11:00,135.275,135.28,135.243,135.243,163500000.0
2005-01-27 10:12:00,135.235,135.235,135.215,135.22,118300001.0
2005-01-27 10:13:00,135.232,135.234,135.212,135.23,104299999.0
2005-01-27 10:14:00,135.225,135.237,135.216,135.23,151500001.0
2005-01-27 10:15:00,135.233,135.235,135.22,135.224,167499999.0
2005-01-27 10:16:00,135.218,135.219,135.207,135.211,79599999.0
2005-01-27 10:17:00,135.212,135.214,135.194,135.2,164299999.0
2005-01-27 10:18:00,135.222,135.226,135.198,135.198,97200002.0
2005-01-27 10:19:00,135.203,135.219,135.16,135.16,100600000.0
2005-01-27 10:20:00,135.141,135.141,135.054,135.098,120900000.0
2005-01-27 10:21:00,135.117,135.117,135.074,135.08,83499999.0
2005-01-27 10:22:00,135.084,135.092,135.075,135.092,136700000.0
2005-01-27 10:23:00,135.095,135.095,135.075,135.075,34900000.0
2005-01-27 10:24:00,135.063,135.064,135.007,135.007,53300000.0
2005-01-27 10:25:00,135.0,135.002,134.925,134.994,119900000.0
2005-01-27 10:26:00,135.017,135.026,135.002,135.02,106200000.0
2005-01-27 10:27:00,135.037,135.043,135.023,135.043,129700001.0
2005-01-27 10:28:00,135.037,135.057,135.035,135.047,129600000.0
2005-01-27 10:29:00,135.035,135.035,135.003,135.01,91799998.0
2005-01-27 10:30:00,135.027,135.027,134.949,134.965,95900000.0
2005-01-27 10:31:00,134.966,134.968,134.951,134.96,96400000.0
2005-01-27 10:32:00,134.961,134.978,134.955,134.976,129000003.0
2005-01-27 10:33:00,134.97,134.996,134.97,134.995,53400000.0
2005-01-27 10:34:00,134.982,134.984,134.954,134.954,64400000.0
2005-01-27 10:35:00,134.945,134.953,134.927,134.927,35200000.0
2005-01-27 10:36:00,134.924,134.954,134.924,134.925,73200001.0
2005-01-27 10:37:00,134.914,134.919,134.898,134.919,89300002.0
2005-01-27 10:38:00,134.935,134.935,134.929,134.935,28800000.0
2005-01-27 10:39:00,134.928,134.928,134.913,134.915,7100000.0
2005-01-27 10:40:00,134.918,134.918,134.889,134.906,81999998.0
2005-01-27 10:41:00,134.912,134.936,134.912,134.936,60000000.0
2005-01-27 10:42:00,134.931,134.931,134.902,134.911,88599998.0
2005-01-27 10:43:00,134.937,134.943,134.928,134.928,116599997.0
2005-01-27 10:44:00,134.934,134.934,134.913,134.913,107300000.0
2005-01-27 10:45:00,134.927,134.932,134.915,134.915,53100000.0
2005-01-27 10:46:00,134.915,134.915,134.904,134.91,96699999.0
2005-01-27 10:47:00,134.917,134.917,134.899,134.906,136799998.0
2005-01-27 10:48:00,134.902,134.912,134.902,134.903,56000000.0
2005-01-27 10:49:00,134.916,134.936,134.905,134.911,181599997.0
2005-01-27 10:50:00,134.928,134.942,134.92,134.939,167199998.0
2005-01-27 10:51:00,134.945,134.945,134.933,134.945,168199999.0
2005-01-27 10:52:00,134.942,134.942,134.925,134.925,61900000.0
2005-01-27 10:53:00,134.921,134.921,134.894,134.897,57999999.0
2005-01-27 10:54:00,134.907,134.912,134.896,134.899,64800000.0
2005-01-27 10:55:00,134.897,134.898,134.879,134.898,101100001.0
2005-01-27 10:56:00,134.906,134.918,134.891,134.904,85200001.0
2005-01-27 10:57:00,134.914,134.914,134.868,134.868,96000000.0
2005-01-27 10:58:00,134.872,134.88,134.858,134.86,65300000.0
2005-01-27 10:59:00,134.877,134.884,134.874,134.882,90699998.0
2005-01-27 11:00:00,134.882,134.882,134.848,134.853,74000000.0
2005-01-27 11:01:00,134.863,134.884,134.863,134.882,232200001.0
2005-01-27 11:02:00,134.887,134.894,134.882,134.888,55300000.0
2005-01-27 11:03:00,134.903,134.91,134.884,134.89,63300000.0
2005-01-27 11:04:00,134.922,134.933,134.9,134.909,96000001.0
2005-01-27 11:05:00,134.957,134.957,134.924,134.927,84100000.0
2005-01-27 11:06:00,134.943,134.945,134.94,134.94,68800000.0
2005-01-27 11:07:00,134.94,134.94,134.932,134.932,53300000.0
2005-01-27 11:08:00,134.939,134.945,134.925,134.925,121799999.0
2005-01-27 11:09:00,134.92,134.933,134.906,134.933,93199998.0
2005-01-27 11:10:00,134.925,134.925,134.9,134.906,38300000.0
2005-01-27 11:11:00,134.917,134.931,134.916,134.925,56300000.0
2005-01-27 11:12:00,134.952,134.961,134.935,134.948,65400000.0
2005-01-27 11:13:00,134.963,134.97,134.948,134.949,77500000.0
2005-01-27 11:14:00,134.945,134.958,134.944,134.95,61500000.0
2005-01-27 11:15:00,134.931,134.931,134.907,134.927,35200000.0
2005-01-27 11:16:00,134.938,134.939,134.923,134.923,112399999.0
2005-01-27 11:17:00,134.93,134.935,134.903,134.926,99200000.0
2005-01-27 11:18:00,134.933,134.933,134.892,134.892,18400000.0
2005-01-27 11:19:00,134.938,134.938,134.923,134.923,123299995.0
2005-01-27 11:20:00,134.923,134.944,134.923,134.927,112900001.0
2005-01-27 11:21:00,134.946,134.963,134.938,134.961,111100000.0
2005-01-27 11:22:00,134.945,134.999,134.924,134.999,60300000.0
2005-01-27 11:23:00,134.944,134.997,134.929,134.99,83200001.0
2005-01-27 11:24:00,135.0,135.0,134.97,134.97,73000000.0
2005-01-27 11:25:00,134.978,134.99,134.97,134.971,155599999.0
2005-01-27 11:26:00,134.969,134.985,134.968,134.985,116300002.0
2005-01-27 11:27:00,134.973,134.986,134.97,134.974,132499998.0
2005-01-27 11:28:00,134.975,134.983,134.967,134.967,55899999.0
2005-01-27 11:29:00,134.98,134.98,134.947,134.947,112299999.0
2005-01-27 11:30:00,134.954,134.959,134.949,134.959,74300001.0
2005-01-27 11:31:00,134.97,134.986,134.967,134.986,205599999.0
2005-01-27 11:32:00,134.978,134.978,134.973,134.978,64700000.0
2005-01-27 11:33:00,134.987,134.987,134.949,134.949,149900000.0
2005-01-27 11:34:00,134.964,134.965,134.945,134.945,124100002.0
2005-01-27 11:35:00,134.952,134.972,134.935,134.935,193299996.0
2005-01-27 11:36:00,134.953,134.958,134.938,134.95,45100000.0
2005-01-27 11:37:00,134.951,134.959,134.938,134.944,69699999.0
2005-01-27 11:38:00,134.955,134.96,134.938,134.947,73500002.0
2005-01-27 11:39:00,134.946,134.955,134.935,134.946,138400003.0
2005-01-27 11:40:00,134.94,134.941,134.929,134.929,55199999.0
2005-01-27 11:41:00,134.927,134.944,134.927,134.935,200500003.0
2005-01-27 11:42:00,134.94,134.955,134.933,134.952,77900000.0
2005-01-27 11:43:00,134.957,134.961,134.927,134.935,85800000.0
2005-01-27 11:44:00,134.94,134.944,134.928,134.934,144100003.0
2005-01-27 11:45:00,134.941,134.952,134.936,134.943,161999999.0
2005-01-27 11:46:00,134.925,134.925,134.91,134.915,68399999.0
2005-01-27 11:47:00,134.91,134.915,134.887,134.887,58200000.0
2005-01-27 11:48:00,134.903,134.903,134.894,134.9,71099999.0
2005-01-27 11:49:00,134.893,134.893,134.874,134.887,102999999.0
2005-01-27 11:50:00,134.881,134.903,134.881,134.895,102200000.0
2005-01-27 11:51:00,134.875,134.875,134.86,134.874,50300000.0
2005-01-27 11:52:00,134.865,134.867,134.856,134.86,41200000.0
2005-01-27 11:53:00,134.866,134.866,134.84,134.84,90300000.0
2005-01-27 11:54:00,134.839,134.839,134.809,134.812,136099998.0
2005-01-27 11:55:00,134.83,134.854,134.817,134.842,95699999.0
2005-01-27 11:56:00,134.868,134.897,134.858,134.89,70900000.0
2005-01-27 11:57:00,134.9,134.915,134.879,134.912,64200000.0
2005-01-27 11:58:00,134.922,134.922,134.9,134.912,81499999.0
2005-01-27 11:59:00,134.923,134.923,134.881,134.916,144199999.0
2005-01-27 12:00:00,134.924,134.931,134.919,134.927,107899999.0
2005-01-27 12:01:00,134.92,134.932,134.905,134.919,141099999.0
2005-01-27 12:02:00,134.927,134.93,134.915,134.93,79600002.0
2005-01-27 12:03:00,134.936,134.936,134.913,134.92,145800000.0
2005-01-27 12:04:00,134.92,134.92,134.872,134.872,119100001.0
2005-01-27 12:05:00,134.867,134.878,134.865,134.872,162300000.0
2005-01-27 12:06:00,134.868,134.868,134.846,134.849,64800000.0
2005-01-27 12:07:00,134.852,134.885,134.847,134.847,70000000.0
2005-01-27 12:08:00,134.84,134.84,134.829,134.832,33300000.0
2005-01-27 12:09:00,134.841,134.849,134.837,134.847,184300000.0
2005-01-27 12:10:00,134.859,134.865,134.848,134.85,103400001.0
2005-01-27 12:11:00,134.875,134.879,134.863,134.873,33000000.0
2005-01-27 12:12:00,134.88,134.88,134.866,134.868,91000002.0
2005-01-27 12:13:00,134.89,134.901,134.858,134.874,60800000.0
2005-01-27 12:14:00,134.913,134.929,134.885,134.892,101499999.0
2005-01-27 12:15:00,134.932,134.933,134.912,134.918,129600004.0
2005-01-27 12:16:00,134.927,134.942,134.905,134.905,112400002.0
2005-01-27 12:17:00,134.905,134.932,134.905,134.927,65299999.0
2005-01-27 12:18:00,134.935,134.937,134.909,134.92,43400000.0
2005-01-27 12:19:00,134.92,134.961,134.91,134.953,201500001.0
2005-01-27 12:20:00,134.954,134.964,134.911,134.928,87200000.0
2005-01-27 12:21:00,134.933,134.933,134.903,134.925,64299999.0
2005-01-27 12:22:00,134.93,134.938,134.915,134.93,100200000.0
2005-01-27 12:23:00,134.937,134.94,134.906,134.912,105100001.0
2005-01-27 12:24:00,134.965,134.972,134.91,134.924,81300001.0
2005-01-27 12:25:00,134.942,134.949,134.916,134.926,100000000.0
2005-01-27 12:26:00,134.927,134.927,134.912,134.919,70699999.0
2005-01-27 12:27:00,134.92,134.923,134.907,134.916,161399996.0
2005-01-27 12:28:00,134.923,134.923,134.905,134.909,29300000.0
2005-01-27 12:29:00,134.927,134.935,134.906,134.92,86200001.0
2005-01-27 12:30:00,134.935,134.996,134.934,134.996,104699997.0
2005-01-27 12:31:00,134.987,134.987,134.924,134.936,104499999.0
2005-01-27 12:32:00,134.944,134.946,134.932,134.933,62900000.0
2005-01-27 12:33:00,134.943,134.945,134.94,134.941,55800000.0
2005-01-27 12:34:00,134.932,134.933,134.906,134.91,86500001.0
2005-01-27 12:35:00,134.935,134.944,134.924,134.928,55999999.0
2005-01-27 12:36:00,134.92,134.92,134.869,134.869,40800000.0
2005-01-27 12:37:00,134.868,134.896,134.866,134.888,106699999.0
2005-01-27 12:38:00,134.889,134.899,134.888,134.888,85300000.0
2005-01-27 12:39:00,134.893,134.893,134.877,134.878,39800001.0
2005-01-27 12:40:00,134.895,134.898,134.887,134.898,148300002.0
2005-01-27 12:41:00,134.885,134.903,134.885,134.891,137699998.0
2005-01-27 12:42:00,134.892,134.899,134.883,134.883,73300001.0
2005-01-27 12:43:00,134.883,134.883,134.862,134.881,84700000.0
2005-01-27 12:44:00,134.897,134.91,134.879,134.894,62500000.0
2005-01-27 12:45:00,134.926,134.926,134.902,134.902,76800001.0
2005-01-27 12:46:00,134.916,134.917,134.903,134.903,141000002.0
2005-01-27 12:47:00,134.894,134.901,134.893,134.895,51700000.0
2005-01-27 12:48:00,134.906,134.914,134.898,134.914,143799998.0
2005-01-27 12:49:00,134.909,134.918,134.898,134.913,84799999.0
2005-01-27 12:50:00,134.922,134.923,134.914,134.915,123500000.0
2005-01-27 12:51:00,134.942,134.957,134.942,134.951,101800002.0
2005-01-27 12:52:00,134.957,134.966,134.942,134.952,75900000.0
2005-01-27 12:53:00,134.97,134.97,134.943,134.943,141700001.0
2005-01-27 12:54:00,134.934,134.964,134.934,134.96,97700002.0
2005-01-27 12:55:00,134.963,134.963,134.916,134.916,71700001.0
2005-01-27 12:56:00,134.915,134.923,134.875,134.906,164400002.0
2005-01-27 12:57:00,134.915,134.915,134.894,134.894,159599997.0
2005-01-27 12:58:00,134.905,134.924,134.901,134.91,108200000.0
2005-01-27 12:59:00,134.935,134.935,134.869,134.869,61500000.0
2005-01-27 13:00:00,134.943,134.943,134.879,134.879,93199998.0
2005-01-27 13:01:00,134.927,134.937,134.922,134.936,66600000.0
2005-01-27 13:02:00,134.918,134.918,134.88,134.91,123699999.0
2005-01-27 13:03:00,134.933,134.934,134.899,134.902,75400000.0
2005-01-27 13:04:00,134.905,134.906,134.892,134.895,99799998.0
2005-01-27 13:05:00,134.871,134.875,134.864,134.875,45400000.0
2005-01-27 13:06:00,134.889,134.907,134.873,134.905,93000001.0
2005-01-27 13:07:00,134.923,134.928,134.874,134.913,95600000.0
2005-01-27 13:08:00,134.935,134.942,134.878,134.925,81300002.0
2005-01-27 13:09:00,134.918,134.918,134.886,134.911,30900000.0
2005-01-27 13:10:00,134.922,134.937,134.922,134.937,128700003.0
2005-01-27 13:11:00,134.938,134.938,134.913,134.913,134599998.0
2005-01-27 13:12:00,134.915,134.915,134.904,134.908,54200002.0
2005-01-27 13:13:00,134.891,134.898,134.872,134.888,134400001.0
2005-01-27 13:14:00,134.87,134.88,134.853,134.867,103900000.0
2005-01-27 13:15:00,134.868,134.88,134.861,134.88,156800000.0
2005-01-27 13:16:00,134.883,134.885,134.87,134.885,150599998.0
2005-01-27 13:17:00,134.884,134.898,134.884,134.892,67999999.0
2005-01-27 13:18:00,134.905,134.916,134.9,134.9,49600001.0
2005-01-27 13:19:00,134.897,134.897,134.882,134.882,34400000.0
2005-01-27 13:20:00,134.889,134.889,134.875,134.875,114300001.0
2005-01-27 13:21:00,134.865,134.865,134.842,134.849,34800000.0
2005-01-27 13:22:00,134.854,134.854,134.8,134.8,87000000.0
2005-01-27 13:23:00,134.789,134.789,134.74,134.74,96999999.0
2005-01-27 13:24:00,134.745,134.765,134.745,134.765,113900001.0
2005-01-27 13:25:00,134.774,134.784,134.763,134.775,72800000.0
2005-01-27 13:26:00,134.788,134.795,134.784,134.794,58500000.0
2005-01-27 13:27:00,134.794,134.803,134.787,134.79,71999999.0
2005-01-27 13:28:00,134.792,134.805,134.792,134.805,91100000.0
2005-01-27 13:29:00,134.817,134.817,134.803,134.803,71700001.0
2005-01-27 13:30:00,134.8,134.8,134.79,134.79,115900002.0
2005-01-27 13:31:00,134.79,134.79,134.766,134.775,99900002.0
2005-01-27 13:32:00,134.755,134.772,134.755,134.758,121300002.0
2005-01-27 13:33:00,134.775,134.781,134.747,134.747,85500000.0
2005-01-27 13:34:00,134.731,134.756,134.731,134.756,88700000.0
2005-01-27 13:35:00,134.729,134.729,134.643,134.648,123099998.0
2005-01-27 13:36:00,134.645,134.691,134.642,134.691,124700000.0
2005-01-27 13:37:00,134.668,134.691,134.652,134.691,150899997.0
2005-01-27 13:38:00,134.697,134.705,134.689,134.698,177900000.0
2005-01-27 13:39:00,134.678,134.701,134.675,134.696,95599999.0
2005-01-27 13:40:00,134.678,134.686,134.665,134.665,68300000.0
2005-01-27 13:41:00,134.685,134.692,134.666,134.685,146300001.0
2005-01-27 13:42:00,134.709,134.709,134.699,134.699,101500002.0
2005-01-27 13:43:00,134.695,134.73,134.663,134.721,96599999.0
2005-01-27 13:44:00,134.706,134.706,134.657,134.688,135300000.0
2005-01-27 13:45:00,134.702,134.718,134.702,134.705,115899998.0
2005-01-27 13:46:00,134.722,134.722,134.659,134.701,89799999.0
2005-01-27 13:47:00,134.709,134.718,134.699,134.7,98299997.0
2005-01-27 13:48:00,134.701,134.714,134.678,134.678,93000000.0
2005-01-27 13:49:00,134.666,134.682,134.652,134.665,73500001.0
2005-01-27 13:50:00,134.648,134.68,134.648,134.68,78000000.0
2005-01-27 13:51:00,134.684,134.684,134.654,134.654,144399998.0
2005-01-27 13:52:00,134.662,134.665,134.651,134.651,76600002.0
2005-01-27 13:53:00,134.656,134.682,134.65,134.68,87499999.0
2005-01-27 13:54:00,134.694,134.714,134.694,134.714,143899997.0
2005-01-27 13:55:00,134.709,134.709,134.676,134.694,130900002.0
2005-01-27 13:56:00,134.685,134.711,134.675,134.706,81200001.0
2005-01-27 13:57:00,134.692,134.692,134.676,134.68,44700001.0
2005-01-27 13:58:00,134.713,134.72,134.693,134.693,34200000.0
2005-01-27 13:59:00,134.691,134.7,134.684,134.691,124099998.0
2005-01-27 14:00:00,134.705,134.705,134.689,134.694,88200002.0
2005-01-27 14:01:00,134.703,134.711,134.699,134.708,149799999.0
2005-01-27 14:02:00,134.712,134.716,134.706,134.706,98299999.0
2005-01-27 14:03:00,134.705,134.718,134.693,134.706,50200000.0
2005-01-27 14:04:00,134.727,134.74,134.72,134.74,60899999.0
2005-01-27 14:05:00,134.748,134.756,134.741,134.755,44499999.0
2005-01-27 14:06:00,134.753,134.765,134.75,134.75,89900000.0
2005-01-27 14:07:00,134.747,134.764,134.737,134.737,165000002.0
2005-01-27 14:08:00,134.747,134.747,134.724,134.731,244799999.0
2005-01-27 14:09:00,134.737,134.75,134.737,134.737,40900000.0
2005-01-27 14:10:00,134.737,134.739,134.726,134.729,77600001.0
2005-01-27 14:11:00,134.743,134.753,134.733,134.751,102800001.0
2005-01-27 14:12:00,134.768,134.769,134.726,134.726,63899999.0
2005-01-27 14:13:00,134.737,134.743,134.715,134.729,199399999.0
2005-01-27 14:14:00,134.722,134.722,134.683,134.689,46700000.0
2005-01-27 14:15:00,134.708,134.721,134.701,134.701,103799999.0
2005-01-27 14:16:00,134.703,134.703,134.687,134.696,57599999.0
2005-01-27 14:17:00,134.714,134.72,134.685,134.697,71000000.0
2005-01-27 14:18:00,134.707,134.716,134.695,134.695,29900000.0
2005-01-27 14:19:00,134.701,134.701,134.681,134.687,59700000.0
2005-01-27 14:20:00,134.685,134.697,134.66,134.663,115899997.0
2005-01-27 14:21:00,134.659,134.677,134.645,134.646,76499999.0
2005-01-27 14:22:00,134.652,134.652,134.609,134.615,126799999.0
2005-01-27 14:23:00,134.613,134.646,134.613,134.641,111999998.0
2005-01-27 14:24:00,134.663,134.675,134.643,134.643,88300002.0
2005-01-27 14:25:00,134.626,134.642,134.615,134.633,64600000.0
2005-01-27 14:26:00,134.637,134.663,134.635,134.663,38499999.0
2005-01-27 14:27:00,134.678,134.678,134.653,134.66,118400002.0
2005-01-27 14:28:00,134.67,134.675,134.66,134.668,107699999.0
2005-01-27 14:29:00,134.683,134.69,134.647,134.647,92899999.0
2005-01-27 14:30:00,134.636,134.654,134.624,134.639,129100003.0
2005-01-27 14:31:00,134.628,134.628,134.614,134.617,62099999.0
2005-01-27 14:32:00,134.601,134.615,134.59,134.61,82699999.0
2005-01-27 14:33:00,134.632,134.632,134.599,134.599,26000000.0
2005-01-27 14:34:00,134.604,134.616,134.595,134.595,71000000.0
2005-01-27 14:35:00,134.595,134.617,134.595,134.609,165000000.0
2005-01-27 14:36:00,134.612,134.628,134.612,134.618,75499998.0
2005-01-27 14:37:00,134.632,134.646,134.632,134.646,96800001.0
2005-01-27 14:38:00,134.649,134.649,134.613,134.63,144499998.0
2005-01-27 14:39:00,134.643,134.648,134.636,134.643,112599996.0
2005-01-27 14:40:00,134.645,134.663,134.645,134.653,67199999.0
2005-01-27 14:41:00,134.65,134.65,134.626,134.626,80500001.0
2005-01-27 14:42:00,134.614,134.614,134.601,134.603,148600002.0
2005-01-27 14:43:00,134.612,134.619,134.594,134.594,111400001.0
2005-01-27 14:44:00,134.611,134.615,134.606,134.615,90900002.0
2005-01-27 14:45:00,134.628,134.628,134.601,134.605,96500000.0
2005-01-27 14:46:00,134.608,134.628,134.607,134.614,127399999.0
2005-01-27 14:47:00,134.638,134.645,134.627,134.632,82700000.0
2005-01-27 14:48:00,134.645,134.645,134.605,134.605,97800000.0
2005-01-27 14:49:00,134.597,134.606,134.585,134.585,132399999.0
2005-01-27 14:50:00,134.605,134.605,134.594,134.599,86799999.0
2005-01-27 14:51:00,134.616,134.658,134.616,134.658,25000000.0
2005-01-27 14:52:00,134.651,134.651,134.644,134.645,63100002.0
2005-01-27 14:53:00,134.647,134.657,134.637,134.637,65600000.0
2005-01-27 14:54:00,134.646,134.646,134.639,134.639,55600003.0
2005-01-27 14:55:00,134.634,134.648,134.632,134.635,95000000.0
2005-01-27 14:56:00,134.656,134.662,134.648,134.652,119400001.0
2005-01-27 14:57:00,134.657,134.657,134.635,134.648,118200001.0
2005-01-27 14:58:00,134.639,134.639,134.6,134.6,82100001.0
2005-01-27 14:59:00,134.606,134.607,134.592,134.592,38400000.0
2005-01-27 15:00:00,134.618,134.621,134.596,134.596,70100000.0
2005-01-27 15:01:00,134.602,134.603,134.602,134.603,25600000.0
2005-01-27 15:02:00,134.605,134.614,134.601,134.601,107600002.0
2005-01-27 15:03:00,134.602,134.607,134.588,134.592,76100001.0
2005-01-27 15:04:00,134.602,134.602,134.588,134.588,147400002.0
2005-01-27 15:05:00,134.593,134.638,134.593,134.621,109499999.0
2005-01-27 15:06:00,134.61,134.619,134.607,134.617,122899998.0
2005-01-27 15:07:00,134.622,134.622,134.61,134.612,78299999.0
2005-01-27 15:08:00,134.621,134.624,134.612,134.612,74300000.0
2005-01-27 15:09:00,134.612,134.639,134.612,134.63,49499999.0
2005-01-27 15:10:00,134.63,134.649,134.63,134.643,49700000.0
2005-01-27 15:11:00,134.647,134.658,134.63,134.63,77299998.0
2005-01-27 15:12:00,134.634,134.67,134.634,134.665,231099999.0
2005-01-27 15:13:00,134.703,134.73,134.664,134.723,89499999.0
2005-01-27 15:14:00,134.75,134.768,134.74,134.742,186600000.0
2005-01-27 15:15:00,134.742,134.742,134.726,134.737,97699999.0
2005-01-27 15:16:00,134.742,134.744,134.73,134.735,92800000.0
2005-01-27 15:17:00,134.733,134.733,134.715,134.727,74399998.0
2005-01-27 15:18:00,134.75,134.765,134.734,134.757,155399999.0
2005-01-27 15:19:00,134.733,134.798,134.673,134.795,161399998.0
2005-01-27 15:20:00,134.799,134.81,134.791,134.791,98200001.0
2005-01-27 15:21:00,134.795,134.803,134.76,134.789,69899999.0
2005-01-27 15:22:00,134.8,134.801,134.793,134.793,107100000.0
2005-01-27 15:23:00,134.793,134.793,134.773,134.777,124899999.0
2005-01-27 15:24:00,134.791,134.791,134.772,134.772,53100001.0
2005-01-27 15:25:00,134.777,134.777,134.711,134.748,80800001.0
2005-01-27 15:26:00,134.768,134.768,134.735,134.736,90700002.0
2005-01-27 15:27:00,134.745,134.745,134.726,134.731,59600000.0
2005-01-27 15:28:00,134.775,134.785,134.747,134.761,92699999.0
2005-01-27 15:29:00,134.758,134.758,134.591,134.707,101500000.0
2005-01-27 15:30:00,134.755,134.764,134.592,134.713,197800003.0
2005-01-27 15:31:00,134.698,134.743,134.657,134.743,55800000.0
2005-01-27 15:32:00,134.723,134.723,134.659,134.677,103100000.0
2005-01-27 15:33:00,134.689,134.694,134.678,134.687,93100000.0
2005-01-27 15:34:00,134.675,134.69,134.671,134.69,111999999.0
2005-01-27 15:35:00,134.68,134.746,134.67,134.735,80700001.0
2005-01-27 15:36:00,134.722,134.739,134.675,134.73,178000000.0
2005-01-27 15:37:00,134.752,134.768,134.739,134.75,102799998.0
2005-01-27 15:38:00,134.763,134.798,134.763,134.785,188999994.0
2005-01-27 15:39:00,134.778,134.778,134.741,134.745,101600001.0
2005-01-27 15:40:00,134.759,134.774,134.755,134.774,68800000.0
2005-01-27 15:41:00,134.774,134.779,134.764,134.776,148700000.0
2005-01-27 15:42:00,134.773,134.773,134.743,134.745,72299999.0
2005-01-27 15:43:00,134.721,134.767,134.721,134.762,162599997.0
2005-01-27 15:44:00,134.74,134.755,134.701,134.701,98199999.0
2005-01-27 15:45:00,134.685,134.693,134.649,134.649,83900002.0
2005-01-27 15:46:00,134.673,134.682,134.652,134.652,59100000.0
2005-01-27 15:47:00,134.651,134.664,134.632,134.653,92899999.0
2005-01-27 15:48:00,134.663,134.673,134.652,134.658,100099999.0
2005-01-27 15:49:00,134.649,134.661,134.643,134.643,140900000.0
2005-01-27 15:50:00,134.677,134.691,134.666,134.685,92399999.0
2005-01-27 15:51:00,134.69,134.69,134.668,134.669,73600001.0
2005-01-27 15:52:00,134.686,134.688,134.662,134.662,115200000.0
2005-01-27 15:53:00,134.673,134.679,134.642,134.647,79899998.0
2005-01-27 15:54:00,134.643,134.643,134.587,134.595,149699999.0
2005-01-27 15:55:00,134.612,134.62,134.599,134.599,58600001.0
2005-01-27 15:56:00,134.61,134.616,134.589,134.589,59500000.0
2005-01-27 15:57:00,134.594,134.603,134.572,134.572,125900001.0
2005-01-27 15:58:00,134.565,134.565,134.533,134.545,104999999.0
2005-01-27 15:59:00,134.552,134.554,134.531,134.537,85500001.0
2005-01-27 16:00:00,134.552,134.553,134.534,134.534,65300000.0
2005-01-27 16:01:00,134.533,134.561,134.533,134.542,145900002.0
2005-01-27 16:02:00,134.55,134.55,134.519,134.519,180299996.0
2005-01-27 16:03:00,134.54,134.54,134.482,134.482,88499999.0
2005-01-27 16:04:00,134.467,134.475,134.446,134.449,102400000.0
2005-01-27 16:05:00,134.485,134.488,134.472,134.482,143599996.0
2005-01-27 16:06:00,134.483,134.485,134.442,134.442,44800000.0
2005-01-27 16:07:00,134.46,134.462,134.436,134.436,96300000.0
2005-01-27 16:08:00,134.444,134.454,134.436,134.454,112600000.0
2005-01-27 16:09:00,134.443,134.457,134.441,134.457,105900001.0
2005-01-27 16:10:00,134.452,134.511,134.442,134.511,58700001.0
2005-01-27 16:11:00,134.51,134.519,134.505,134.513,67200000.0
2005-01-27 16:12:00,134.505,134.528,134.489,134.514,142000002.0
2005-01-27 16:13:00,134.531,134.535,134.501,134.517,122199999.0
2005-01-27 16:14:00,134.531,134.531,134.504,134.504,76699998.0
2005-01-27 16:15:00,134.517,134.531,134.508,134.524,152899999.0
2005-01-27 16:16:00,134.542,134.542,134.526,134.531,140500001.0
2005-01-27 16:17:00,134.578,134.598,134.571,134.598,183699997.0
2005-01-27 16:18:00,134.618,134.62,134.596,134.6,90800001.0
2005-01-27 16:19:00,134.588,134.625,134.587,134.623,122899999.0
2005-01-27 16:20:00,134.64,134.64,134.622,134.63,186699999.0
2005-01-27 16:21:00,134.634,134.634,134.592,134.592,120499998.0
2005-01-27 16:22:00,134.591,134.623,134.591,134.62,129500000.0
2005-01-27 16:23:00,134.62,134.62,134.564,134.587,85700000.0
2005-01-27 16:24:00,134.583,134.605,134.549,134.549,88200000.0
2005-01-27 16:25:00,134.58,134.58,134.553,134.563,112699998.0
2005-01-27 16:26:00,134.567,134.567,134.547,134.547,43200000.0
2005-01-27 16:27:00,134.55,134.558,134.539,134.539,131600005.0
2005-01-27 16:28:00,134.535,134.54,134.501,134.501,119000002.0
2005-01-27 16:29:00,134.493,134.518,134.493,134.5,127799999.0
2005-01-27 16:30:00,134.5,134.522,134.491,134.511,123499998.0
2005-01-27 16:31:00,134.493,134.535,134.493,134.504,130199999.0
2005-01-27 16:32:00,134.503,134.517,134.499,134.499,83699999.0
2005-01-27 16:33:00,134.508,134.523,134.498,134.519,73600000.0
2005-01-27 16:34:00,134.52,134.531,134.505,134.513,72700001.0
2005-01-27 16:35:00,134.542,134.544,134.523,134.53,76599999.0
2005-01-27 16:36:00,134.532,134.532,134.51,134.527,89600000.0
2005-01-27 16:37:00,134.526,134.526,134.505,134.51,60899999.0
2005-01-27 16:38:00,134.526,134.526,134.502,134.502,33500000.0
2005-01-27 16:39:00,134.489,134.506,134.482,134.506,66600000.0
2005-01-27 16:40:00,134.503,134.503,134.489,134.496,106299999.0
2005-01-27 16:41:00,134.514,134.518,134.501,134.501,139400000.0
2005-01-27 16:42:00,134.52,134.52,134.506,134.506,125000002.0
2005-01-27 16:43:00,134.528,134.53,134.498,134.498,93899998.0
2005-01-27 16:44:00,134.501,134.513,134.5,134.51,189400002.0
2005-01-27 16:45:00,134.52,134.52,134.505,134.52,98200001.0
2005-01-27 16:46:00,134.527,134.527,134.496,134.496,145699999.0
2005-01-27 16:47:00,134.504,134.517,134.5,134.511,120800000.0
2005-01-27 16:48:00,134.508,134.522,134.502,134.522,110400000.0
2005-01-27 16:49:00,134.547,134.547,134.532,134.54,117399999.0
2005-01-27 16:50:00,134.541,134.541,134.511,134.511,55700001.0
2005-01-27 16:51:00,134.52,134.531,134.511,134.518,108800001.0
2005-01-27 16:52:00,134.518,134.532,134.494,134.494,89499998.0
2005-01-27 16:53:00,134.491,134.501,134.482,134.482,105400003.0
2005-01-27 16:54:00,134.481,134.483,134.463,134.483,112300000.0
2005-01-27 16:55:00,134.485,134.502,134.48,134.494,127599998.0
2005-01-27 16:56:00,134.514,134.528,134.506,134.511,81299998.0
2005-01-27 16:57:00,134.518,134.531,134.514,134.525,51400000.0
2005-01-27 16:58:00,134.528,134.54,134.519,134.519,145099998.0
2005-01-27 16:59:00,134.518,134.551,134.498,134.549,57300000.0
2005-01-27 17:00:00,134.563,134.563,134.504,134.548,126100003.0
2005-01-27 17:01:00,134.563,134.583,134.563,134.568,54200000.0
2005-01-27 17:02:00,134.577,134.582,134.54,134.544,116299999.0
2005-01-27 17:03:00,134.549,134.558,134.528,134.529,94100002.0
2005-01-27 17:04:00,134.528,134.555,134.52,134.555,130900001.0
2005-01-27 17:05:00,134.545,134.563,134.526,134.556,102999998.0
2005-01-27 17:06:00,134.565,134.588,134.546,134.572,69300000.0
2005-01-27 17:07:00,134.575,134.598,134.575,134.59,38500000.0
2005-01-27 17:08:00,134.592,134.593,134.577,134.579,153300001.0
2005-01-27 17:09:00,134.571,134.576,134.565,134.565,79600000.0
2005-01-27 17:10:00,134.574,134.59,134.574,134.575,75200000.0
2005-01-27 17:11:00,134.589,134.589,134.571,134.571,86799999.0
2005-01-27 17:12:00,134.584,134.589,134.577,134.588,144399999.0
2005-01-27 17:13:00,134.59,134.59,134.57,134.57,121899999.0
2005-01-27 17:14:00,134.575,134.577,134.511,134.539,130300000.0
2005-01-27 17:15:00,134.585,134.596,134.577,134.587,64100001.0
2005-01-27 17:16:00,134.615,134.636,134.604,134.634,122700001.0
2005-01-27 17:17:00,134.652,134.654,134.631,134.633,131799999.0
2005-01-27 17:18:00,134.628,134.631,134.621,134.622,113900000.0
2005-01-27 17:19:00,134.627,134.631,134.621,134.63,96500002.0
2005-01-27 17:20:00,134.64,134.643,134.622,134.63,150899998.0
2005-01-27 17:21:00,134.642,134.644,134.618,134.62,82299999.0
2005-01-27 17:22:00,134.633,134.683,134.633,134.683,53099999.0
2005-01-27 17:23:00,134.667,134.697,134.654,134.691,103699999.0
2005-01-27 17:24:00,134.682,134.701,134.681,134.692,268200007.0
2005-01-27 17:25:00,134.71,134.724,134.703,134.723,104600001.0
2005-01-27 17:26:00,134.742,134.747,134.691,134.691,135999999.0
2005-01-27 17:27:00,134.673,134.69,134.673,134.69,54200000.0
2005-01-27 17:28:00,134.707,134.714,134.698,134.71,96000000.0
2005-01-27 17:29:00,134.742,134.742,134.709,134.709,80700001.0
2005-01-27 17:30:00,134.69,134.712,134.69,134.707,38700000.0
2005-01-27 17:31:00,134.716,134.727,134.71,134.727,164000002.0
2005-01-27 17:32:00,134.728,134.73,134.716,134.728,103400000.0
2005-01-27 17:33:00,134.735,134.744,134.714,134.719,92700002.0
2005-01-27 17:34:00,134.722,134.736,134.715,134.724,57200000.0
2005-01-27 17:35:00,134.722,134.727,134.701,134.701,58400000.0
2005-01-27 17:36:00,134.703,134.703,134.625,134.675,85300000.0
2005-01-27 17:37:00,134.69,134.707,134.69,134.702,74699999.0
2005-01-27 17:38:00,134.712,134.712,134.695,134.696,68000001.0
2005-01-27 17:39:00,134.684,134.695,134.669,134.669,118500003.0
2005-01-27 17:40:00,134.663,134.674,134.663,134.667,129300000.0
2005-01-27 17:41:00,134.667,134.669,134.649,134.649,142000000.0
2005-01-27 17:42:00,134.67,134.67,134.647,134.647,45600000.0
2005-01-27 17:43:00,134.652,134.66,134.645,134.658,87299998.0
2005-01-27 17:44:00,134.665,134.665,134.655,134.665,70799999.0
2005-01-27 17:45:00,134.67,134.687,134.669,134.687,64500000.0
2005-01-27 17:46:00,134.694,134.694,134.668,134.678,70100000.0
2005-01-27 17:47:00,134.667,134.667,134.65,134.65,20800000.0
2005-01-27 17:48:00,134.657,134.657,134.614,134.623,111000002.0
2005-01-27 17:49:00,134.628,134.656,134.628,134.644,90700001.0
2005-01-27 17:50:00,134.654,134.663,134.638,134.663,45500000.0
2005-01-27 17:51:00,134.683,134.704,134.669,134.692,137199997.0
2005-01-27 17:52:00,134.696,134.715,134.685,134.707,67000000.0
2005-01-27 17:53:00,134.702,134.702,134.688,134.689,21500000.0
2005-01-27 17:54:00,134.682,134.686,134.63,134.645,97100000.0
2005-01-27 17:55:00,134.665,134.67,134.629,134.629,54500001.0
2005-01-27 17:56:00,134.623,134.634,134.621,134.624,59000000.0
2005-01-27 17:57:00,134.613,134.613,134.588,134.588,111500002.0
2005-01-27 17:58:00,134.596,134.6,134.58,134.58,69299999.0
2005-01-27 17:59:00,134.565,134.589,134.554,134.562,98000000.0
2005-01-27 18:00:00,134.56,134.58,134.547,134.568,108499998.0
2005-01-27 18:01:00,134.573,134.583,134.564,134.571,1144399999.0
2005-01-27 18:02:00,134.581,134.581,134.551,134.553,2062300001.0
2005-01-27 18:03:00,134.56,134.57,134.51,134.54,1514099990.0
2005-01-27 18:04:00,134.545,134.545,134.504,134.513,1514099990.0
2005-01-27 18:05:00,134.507,134.519,134.489,134.489,1544000002.0
2005-01-27 18:06:00,134.492,134.492,134.47,134.477,1123699996.0
2005-01-27 18:07:00,134.486,134.519,134.481,134.496,1727099997.0
2005-01-27 18:08:00,134.498,134.524,134.498,134.507,1530599995.0
2005-01-27 18:09:00,134.53,134.53,134.495,134.495,1358699998.0
2005-01-27 18:10:00,134.498,134.498,134.428,134.455,977499993.0
2005-01-27 18:11:00,134.461,134.461,134.439,134.442,724999999.0
2005-01-27 18:12:00,134.442,134.442,134.345,134.345,911999998.0
2005-01-27 18:13:00,134.347,134.363,134.336,134.363,1229199994.0
2005-01-27 18:14:00,134.369,134.383,134.346,134.383,1369999998.0
2005-01-27 18:15:00,134.388,134.417,134.379,134.398,1394700001.0
2005-01-27 18:16:00,134.409,134.421,134.398,134.398,1617300010.0
2005-01-27 18:17:00,134.405,134.41,134.393,134.397,765899996.0
2005-01-27 18:18:00,134.427,134.437,134.417,134.435,509900000.0
2005-01-27 18:19:00,134.434,134.44,134.42,134.423,567599997.0
2005-01-27 18:20:00,134.441,134.475,134.439,134.46,1504399997.0
2005-01-27 18:21:00,134.476,134.483,134.464,134.47,1250700010.0
2005-01-27 18:22:00,134.464,134.475,134.446,134.455,818000000.0
2005-01-27 18:23:00,134.46,134.468,134.455,134.458,1353800000.0
2005-01-27 18:24:00,134.453,134.466,134.449,134.449,1318299992.0
2005-01-27 18:25:00,134.459,134.462,134.447,134.452,1190600006.0
2005-01-27 18:26:00,134.459,134.471,134.452,134.453,804000003.0
2005-01-27 18:27:00,134.451,134.465,134.446,134.455,444500003.0
2005-01-27 18:28:00,134.472,134.472,134.443,134.452,739599999.0
2005-01-27 18:29:00,134.462,134.49,134.462,134.49,743600003.0
2005-01-27 18:30:00,134.491,134.491,134.453,134.453,359899999.0
2005-01-27 18:31:00,134.463,134.463,134.442,134.448,810999991.0
2005-01-27 18:32:00,134.441,134.458,134.431,134.44,1633899994.0
2005-01-27 18:33:00,134.446,134.446,134.424,134.428,1591600001.0
2005-01-27 18:34:00,134.436,134.443,134.429,134.432,1133499995.0
2005-01-27 18:35:00,134.438,134.447,134.43,134.433,1276999996.0
2005-01-27 18:36:00,134.433,134.449,134.433,134.445,659200002.0
2005-01-27 18:37:00,134.438,134.447,134.435,134.435,613399993.0
2005-01-27 18:38:00,134.435,134.442,134.428,134.435,294300001.0
2005-01-27 18:39:00,134.438,134.444,134.429,134.433,343500000.0
2005-01-27 18:40:00,134.427,134.438,134.422,134.427,968499999.0
2005-01-27 18:41:00,134.442,134.45,134.437,134.445,448699997.0
2005-01-27 18:42:00,134.448,134.46,134.433,134.443,710700002.0
2005-01-27 18:43:00,134.448,134.452,134.435,134.435,224900001.0
2005-01-27 18:44:00,134.429,134.441,134.424,134.427,318899999.0
2005-01-27 18:45:00,134.418,134.428,134.411,134.411,270400003.0
2005-01-27 18:46:00,134.422,134.434,134.419,134.425,554800003.0
2005-01-27 18:47:00,134.419,134.427,134.409,134.409,91499999.0
2005-01-27 18:48:00,134.414,134.428,134.414,134.415,576999995.0
2005-01-27 18:49:00,134.418,134.446,134.418,134.426,711100002.0
2005-01-27 18:50:00,134.428,134.437,134.418,134.423,691999998.0
2005-01-27 18:51:00,134.422,134.438,134.417,134.421,610899998.0
2005-01-27 18:52:00,134.425,134.426,134.407,134.408,690699999.0
2005-01-27 18:53:00,134.405,134.417,134.398,134.401,1040599998.0
2005-01-27 18:54:00,134.412,134.427,134.409,134.424,839099998.0
2005-01-27 18:55:00,134.425,134.441,134.423,134.427,826800000.0
2005-01-27 18:56:00,134.44,134.477,134.44,134.458,396900001.0
2005-01-27 18:57:00,134.486,134.486,134.442,134.457,604999994.0
2005-01-27 18:58:00,134.488,134.505,134.472,134.491,531400000.0
2005-01-27 18:59:00,134.506,134.529,134.483,134.501,811600000.0
2005-01-27 19:00:00,134.502,134.502,134.486,134.49,285699999.0
2005-01-27 19:01:00,134.502,134.529,134.494,134.494,191700001.0
2005-01-27 19:02:00,134.5,134.527,134.5,134.524,294299998.0
2005-01-27 19:03:00,134.522,134.545,134.503,134.528,788600007.0
2005-01-27 19:04:00,134.532,134.546,134.528,134.539,429800003.0
2005-01-27 19:05:00,134.54,134.54,134.515,134.518,409100001.0
2005-01-27 19:06:00,134.539,134.552,134.535,134.535,871799998.0
2005-01-27 19:07:00,134.531,134.544,134.519,134.52,949599994.0
2005-01-27 19:08:00,134.52,134.527,134.506,134.506,800999998.0
2005-01-27 19:09:00,134.517,134.537,134.511,134.518,821400004.0
2005-01-27 19:10:00,134.543,134.543,134.52,134.522,131400000.0
2005-01-27 19:11:00,134.528,134.535,134.507,134.507,302800005.0
2005-01-27 19:12:00,134.519,134.529,134.495,134.517,337699997.0
2005-01-27 19:13:00,134.517,134.525,134.517,134.519,69600001.0
2005-01-27 19:14:00,134.525,134.541,134.518,134.523,211800000.0
2005-01-27 19:15:00,134.525,134.535,134.517,134.52,887899999.0
2005-01-27 19:16:00,134.535,134.538,134.518,134.528,474899997.0
2005-01-27 19:17:00,134.52,134.521,134.495,134.505,521900000.0
2005-01-27 19:18:00,134.511,134.548,134.511,134.527,463200003.0
2005-01-27 19:19:00,134.525,134.529,134.51,134.512,697799997.0
2005-01-27 19:20:00,134.51,134.51,134.483,134.498,259600004.0
2005-01-27 19:21:00,134.508,134.523,134.502,134.51,510600003.0
2005-01-27 19:22:00,134.512,134.515,134.497,134.497,70100000.0
2005-01-27 19:23:00,134.518,134.518,134.456,134.456,1126000005.0
2005-01-27 19:24:00,134.464,134.483,134.461,134.464,543099997.0
2005-01-27 19:25:00,134.46,134.465,134.442,134.444,572600004.0
2005-01-27 19:26:00,134.439,134.452,134.435,134.435,1242199993.0
2005-01-27 19:27:00,134.453,134.468,134.433,134.433,666800001.0
2005-01-27 19:28:00,134.433,134.435,134.353,134.407,722299995.0
2005-01-27 19:29:00,134.413,134.413,134.394,134.397,480700001.0
2005-01-27 19:30:00,134.406,134.406,134.392,134.393,678900000.0
2005-01-27 19:31:00,134.377,134.394,134.348,134.352,844400004.0
2005-01-27 19:32:00,134.372,134.385,134.362,134.383,683099996.0
2005-01-27 19:33:00,134.396,134.402,134.372,134.394,386900000.0
2005-01-27 19:34:00,134.409,134.409,134.385,134.39,906699999.0
2005-01-27 19:35:00,134.379,134.388,134.371,134.371,634800002.0
2005-01-27 19:36:00,134.384,134.389,134.363,134.363,399699998.0
2005-01-27 19:37:00,134.371,134.371,134.357,134.357,30400000.0
2005-01-27 19:38:00,134.353,134.365,134.342,134.342,585800001.0
2005-01-27 19:39:00,134.353,134.366,134.339,134.354,644000002.0
2005-01-27 19:40:00,134.368,134.368,134.355,134.361,487900002.0
2005-01-27 19:41:00,134.36,134.381,134.358,134.368,876499996.0
2005-01-27 19:42:00,134.383,134.406,134.371,134.394,453900002.0
2005-01-27 19:43:00,134.401,134.408,134.396,134.396,239299996.0
2005-01-27 19:44:00,134.4,134.44,134.4,134.406,414199996.0
2005-01-27 19:45:00,134.403,134.415,134.395,134.395,134499998.0
2005-01-27 19:46:00,134.395,134.415,134.387,134.387,358399997.0
2005-01-27 19:47:00,134.394,134.41,134.381,134.405,174699998.0
2005-01-27 19:48:00,134.41,134.424,134.404,134.404,887100005.0
2005-01-27 19:49:00,134.413,134.413,134.33,134.33,267700000.0
2005-01-27 19:50:00,134.332,134.354,134.305,134.333,269499997.0
2005-01-27 19:51:00,134.35,134.355,134.337,134.337,324300001.0
2005-01-27 19:52:00,134.349,134.351,134.332,134.335,605699998.0
2005-01-27 19:53:00,134.335,134.353,134.331,134.331,382800001.0
2005-01-27 19:54:00,134.33,134.342,134.328,134.333,315700000.0
2005-01-27 19:55:00,134.337,134.348,134.324,134.33,271700000.0
2005-01-27 19:56:00,134.343,134.343,134.319,134.34,419900001.0
2005-01-27 19:57:00,134.342,134.367,134.333,134.352,667399998.0
2005-01-27 19:58:00,134.38,134.422,134.373,134.404,568700001.0
2005-01-27 19:59:00,134.415,134.459,134.415,134.429,488300002.0
2005-01-27 20:00:00,134.445,134.453,134.435,134.435,195400002.0
2005-01-27 20:01:00,134.43,134.44,134.425,134.43,433400000.0
2005-01-27 20:02:00,134.43,134.435,134.425,134.43,359600000.0
2005-01-27 20:03:00,134.435,134.439,134.413,134.413,219199999.0
2005-01-27 20:04:00,134.427,134.436,134.408,134.418,327699999.0
2005-01-27 20:05:00,134.423,134.44,134.422,134.422,682099995.0
2005-01-27 20:06:00,134.422,134.422,134.358,134.406,530599993.0
2005-01-27 20:07:00,134.405,134.415,134.405,134.41,271599998.0
2005-01-27 20:08:00,134.413,134.431,134.413,134.42,724699995.0
2005-01-27 20:09:00,134.42,134.432,134.418,134.427,433899996.0
2005-01-27 20:10:00,134.426,134.431,134.351,134.395,285300000.0
2005-01-27 20:11:00,134.43,134.43,134.402,134.43,813500000.0
2005-01-27 20:12:00,134.435,134.435,134.405,134.405,909299998.0
2005-01-27 20:13:00,134.438,134.44,134.428,134.434,457599995.0
2005-01-27 20:14:00,134.441,134.452,134.431,134.431,409200001.0
2005-01-27 20:15:00,134.442,134.442,134.42,134.425,759900003.0
2005-01-27 20:16:00,134.426,134.457,134.426,134.445,602699994.0
2005-01-27 20:17:00,134.453,134.476,134.443,134.451,233799999.0
2005-01-27 20:18:00,134.452,134.474,134.445,134.445,141000000.0
2005-01-27 20:19:00,134.469,134.469,134.418,134.434,442299999.0
2005-01-27 20:20:00,134.447,134.47,134.405,134.444,267199998.0
2005-01-27 20:21:00,134.45,134.455,134.427,134.433,321600002.0
2005-01-27 20:22:00,134.442,134.452,134.427,134.438,402800000.0
2005-01-27 20:23:00,134.441,134.454,134.436,134.437,490899991.0
2005-01-27 20:24:00,134.44,134.44,134.43,134.431,231799999.0
2005-01-27 20:25:00,134.438,134.441,134.429,134.431,397900002.0
2005-01-27 20:26:00,134.432,134.438,134.428,134.438,410899996.0
2005-01-27 20:27:00,134.44,134.451,134.439,134.443,861599988.0
2005-01-27 20:28:00,134.443,134.443,134.421,134.421,874299999.0
2005-01-27 20:29:00,134.428,134.445,134.424,134.427,1105699996.0
2005-01-27 20:30:00,134.438,134.438,134.415,134.429,1713299994.0
2005-01-27 20:31:00,134.44,134.447,134.429,134.44,1258400003.0
2005-01-27 20:32:00,134.443,134.458,134.408,134.413,1065000001.0
2005-01-27 20:33:00,134.428,134.435,134.421,134.43,385399998.0
2005-01-27 20:34:00,134.419,134.425,134.404,134.425,362000000.0
2005-01-27 20:35:00,134.427,134.427,134.412,134.412,329700002.0
2005-01-27 20:36:00,134.414,134.414,134.393,134.4,628899999.0
2005-01-27 20:37:00,134.398,134.409,134.387,134.398,493399999.0
2005-01-27 20:38:00,134.415,134.418,134.398,134.412,595699996.0
2005-01-27 20:39:00,134.41,134.413,134.387,134.393,763499996.0
2005-01-27 20:40:00,134.391,134.402,134.373,134.373,1068599999.0
2005-01-27 20:41:00,134.366,134.378,134.286,134.305,446600001.0
2005-01-27 20:42:00,134.305,134.346,134.296,134.346,302200000.0
2005-01-27 20:43:00,134.343,134.349,134.322,134.333,608399998.0
2005-01-27 20:44:00,134.329,134.342,134.323,134.332,763300000.0
2005-01-27 20:45:00,134.333,134.334,134.315,134.334,731500000.0
2005-01-27 20:46:00,134.336,134.336,134.312,134.315,868799999.0
2005-01-27 20:47:00,134.325,134.342,134.314,134.319,742799997.0
2005-01-27 20:48:00,134.322,134.339,134.315,134.315,688300001.0
2005-01-27 20:49:00,134.33,134.353,134.322,134.34,395099996.0
2005-01-27 20:50:00,134.343,134.343,134.297,134.297,922799992.0
2005-01-27 20:51:00,134.297,134.312,134.281,134.3,461699993.0
2005-01-27 20:52:00,134.3,134.307,134.294,134.294,206700001.0
2005-01-27 20:53:00,134.297,134.328,134.297,134.322,884299999.0
2005-01-27 20:54:00,134.317,134.322,134.305,134.322,198399999.0
2005-01-27 20:55:00,134.31,134.314,134.299,134.304,828899994.0
2005-01-27 20:56:00,134.302,134.311,134.28,134.28,705900002.0
2005-01-27 20:57:00,134.263,134.29,134.258,134.259,722699996.0
2005-01-27 20:58:00,134.27,134.312,134.27,134.276,1142500002.0
2005-01-27 20:59:00,134.281,134.298,134.265,134.265,1237799993.0
2005-01-27 21:00:00,134.263,134.284,134.252,134.262,1124799994.0
2005-01-27 21:01:00,134.279,134.291,134.268,134.286,907699999.0
2005-01-27 21:02:00,134.28,134.3,134.255,134.288,626000001.0
2005-01-27 21:03:00,134.297,134.322,134.288,134.314,930699993.0
2005-01-27 21:04:00,134.314,134.332,134.294,134.318,461099998.0
2005-01-27 21:05:00,134.335,134.353,134.335,134.346,550200001.0
2005-01-27 21:06:00,134.343,134.355,134.308,134.332,545000003.0
2005-01-27 21:07:00,134.335,134.335,134.305,134.32,427700001.0
2005-01-27 21:08:00,134.313,134.32,134.279,134.279,342600003.0
2005-01-27 21:09:00,134.293,134.293,134.273,134.278,263300004.0
2005-01-27 21:10:00,134.286,134.311,134.286,134.294,387000000.0
2005-01-27 21:11:00,134.294,134.3,134.285,134.285,239099997.0
2005-01-27 21:12:00,134.29,134.313,134.279,134.291,515600002.0
2005-01-27 21:13:00,134.301,134.306,134.278,134.301,569800003.0
2005-01-27 21:14:00,134.295,134.316,134.284,134.306,861000001.0
2005-01-27 21:15:00,134.31,134.315,134.305,134.305,814600004.0
2005-01-27 21:16:00,134.305,134.315,134.3,134.308,627599991.0
2005-01-27 21:17:00,134.31,134.315,134.303,134.308,784499998.0
2005-01-27 21:18:00,134.305,134.313,134.305,134.308,285800001.0
2005-01-27 21:19:00,134.305,134.318,134.305,134.305,569600005.0
2005-01-27 21:20:00,134.314,134.355,134.314,134.33,1012800001.0
2005-01-27 21:21:00,134.324,134.328,134.273,134.317,553200001.0
2005-01-27 21:22:00,134.318,134.344,134.274,134.302,797599999.0
2005-01-27 21:23:00,134.296,134.297,134.275,134.275,520400002.0
2005-01-27 21:24:00,134.284,134.288,134.269,134.271,713099997.0
2005-01-27 21:25:00,134.278,134.285,134.265,134.271,863599995.0
2005-01-27 21:26:00,134.273,134.303,134.269,134.278,358200004.0
2005-01-27 21:27:00,134.283,134.29,134.279,134.283,196599998.0
2005-01-27 21:28:00,134.287,134.295,134.274,134.274,70999999.0
2005-01-27 21:29:00,134.287,134.315,134.277,134.287,178599999.0
2005-01-27 21:30:00,134.289,134.299,134.28,134.28,317699999.0
2005-01-27 21:31:00,134.277,134.295,134.277,134.291,92699999.0
2005-01-27 21:32:00,134.288,134.294,134.279,134.282,617500004.0
2005-01-27 21:33:00,134.28,134.287,134.276,134.281,154700002.0
2005-01-27 21:34:00,134.28,134.285,134.28,134.28,313799998.0
2005-01-27 21:35:00,134.281,134.297,134.28,134.28,295900000.0
2005-01-27 21:36:00,134.283,134.292,134.281,134.284,210799999.0
2005-01-27 21:37:00,134.29,134.299,134.28,134.28,153900003.0
2005-01-27 21:38:00,134.289,134.289,134.281,134.283,200199999.0
2005-01-27 21:39:00,134.296,134.296,134.283,134.291,216999999.0
2005-01-27 21:40:00,134.298,134.301,134.288,134.289,208700001.0
2005-01-27 21:41:00,134.293,134.293,134.279,134.284,90200000.0
2005-01-27 21:42:00,134.285,134.285,134.28,134.285,322900002.0
2005-01-27 21:43:00,134.285,134.319,134.285,134.294,255500001.0
2005-01-27 21:44:00,134.32,134.327,134.311,134.311,787500002.0
2005-01-27 21:45:00,134.312,134.328,134.297,134.316,435000000.0
2005-01-27 21:46:00,134.322,134.34,134.32,134.32,446900003.0
2005-01-27 21:47:00,134.32,134.331,134.304,134.331,408899995.0
2005-01-27 21:48:00,134.328,134.331,134.314,134.331,98400000.0
2005-01-27 21:49:00,134.325,134.333,134.319,134.32,78500000.0
2005-01-27 21:50:00,134.326,134.334,134.326,134.334,79999999.0
2005-01-27 21:51:00,134.334,134.34,134.329,134.329,137200000.0
2005-01-27 21:52:00,134.323,134.339,134.323,134.335,68000000.0
2005-01-27 21:53:00,134.35,134.354,134.339,134.349,81100000.0
2005-01-27 21:54:00,134.361,134.361,134.345,134.357,72100000.0
2005-01-27 21:55:00,134.36,134.36,134.336,134.336,38899999.0
2005-01-27 21:56:00,134.327,134.349,134.327,134.345,130200002.0
2005-01-27 21:57:00,134.342,134.348,134.337,134.345,87000000.0
2005-01-27 21:58:00,134.355,134.375,134.351,134.362,154200001.0
2005-01-27 21:59:00,134.385,134.395,134.374,134.386,147100003.0
2005-01-27 22:00:00,134.38,134.391,134.362,134.362,267400000.0
2005-01-27 22:01:00,134.36,134.376,134.348,134.36,258100000.0
2005-01-27 22:02:00,134.372,134.387,134.37,134.378,494699992.0
2005-01-27 22:03:00,134.377,134.378,134.364,134.364,139199999.0
2005-01-27 22:04:00,134.358,134.38,134.358,134.364,270799995.0
2005-01-27 22:05:00,134.355,134.357,134.341,134.342,42600000.0
2005-01-27 22:06:00,134.343,134.347,134.341,134.343,89900000.0
2005-01-27 22:07:00,134.333,134.361,134.321,134.36,194299997.0
2005-01-27 22:08:00,134.372,134.376,134.364,134.374,290399994.0
2005-01-27 22:09:00,134.37,134.37,134.37,134.37,48000000.0
2005-01-27 22:10:00,134.368,134.375,134.364,134.37,126199998.0
2005-01-27 22:11:00,134.372,134.41,134.372,134.4,164300000.0
2005-01-27 22:12:00,134.406,134.414,134.401,134.401,202500001.0
2005-01-27 22:13:00,134.377,134.407,134.377,134.392,134300001.0
2005-01-27 22:14:00,134.402,134.426,134.402,134.408,106200000.0
2005-01-27 22:15:00,134.41,134.415,134.405,134.405,243299999.0
2005-01-27 22:16:00,134.408,134.416,134.38,134.401,151700002.0
2005-01-27 22:17:00,134.41,134.41,134.402,134.407,42900000.0
2005-01-27 22:18:00,134.412,134.424,134.412,134.413,55300000.0
2005-01-27 22:19:00,134.412,134.419,134.403,134.403,91899998.0
2005-01-27 22:20:00,134.405,134.415,134.405,134.409,127000000.0
2005-01-27 22:21:00,134.404,134.419,134.393,134.419,57600000.0
2005-01-27 22:22:00,134.435,134.446,134.358,134.42,191700000.0
2005-01-27 22:23:00,134.433,134.433,134.352,134.423,287699998.0
2005-01-27 22:24:00,134.407,134.429,134.378,134.428,98600001.0
2005-01-27 22:25:00,134.42,134.42,134.35,134.412,410400002.0
2005-01-27 22:26:00,134.416,134.425,134.416,134.417,168500000.0
2005-01-27 22:27:00,134.423,134.44,134.421,134.428,630799993.0
2005-01-27 22:28:00,134.43,134.436,134.415,134.425,259599997.0
2005-01-27 22:29:00,134.427,134.443,134.427,134.432,82400000.0
2005-01-27 22:30:00,134.427,134.434,134.425,134.431,117200002.0
2005-01-27 22:31:00,134.43,134.43,134.349,134.408,155700000.0
2005-01-27 22:32:00,134.34,134.416,134.34,134.409,151500000.0
2005-01-27 22:33:00,134.422,134.436,134.42,134.436,249300004.0
2005-01-27 22:34:00,134.35,134.456,134.35,134.456,206400003.0
2005-01-27 22:35:00,134.465,134.492,134.392,134.392,132099998.0
2005-01-27 22:36:00,134.395,134.445,134.39,134.39,458700003.0
2005-01-27 22:37:00,134.45,134.45,134.422,134.422,235499996.0
2005-01-27 22:38:00,134.437,134.45,134.395,134.395,129000000.0
2005-01-27 22:39:00,134.39,134.439,134.39,134.424,326700001.0
2005-01-27 22:40:00,134.423,134.435,134.41,134.423,305100000.0
2005-01-27 22:41:00,134.431,134.433,134.421,134.422,155299998.0
2005-01-27 22:42:00,134.434,134.44,134.428,134.428,239100001.0
2005-01-27 22:43:00,134.426,134.426,134.41,134.41,162899999.0
2005-01-27 22:44:00,134.426,134.435,134.415,134.415,239799999.0
2005-01-27 22:45:00,134.42,134.422,134.41,134.413,289900000.0
2005-01-27 22:46:00,134.425,134.425,134.42,134.421,76700000.0
2005-01-27 22:47:00,134.437,134.437,134.427,134.427,86800001.0
2005-01-27 22:48:00,134.423,134.426,134.414,134.417,253300001.0
2005-01-27 22:49:00,134.42,134.43,134.383,134.409,222600000.0
2005-01-27 22:50:00,134.414,134.414,134.382,134.386,117299999.0
2005-01-27 22:51:00,134.383,134.385,134.374,134.375,131099998.0
2005-01-27 22:52:00,134.375,134.379,134.368,134.373,184599999.0
2005-01-27 22:53:00,134.367,134.383,134.367,134.376,143700000.0
2005-01-27 22:54:00,134.372,134.372,134.343,134.345,172199998.0
2005-01-27 22:55:00,134.337,134.347,134.335,134.335,92600001.0
2005-01-27 22:56:00,134.346,134.357,134.342,134.343,97600000.0
2005-01-27 22:57:00,134.361,134.361,134.343,134.354,172400000.0
2005-01-27 22:58:00,134.355,134.367,134.351,134.357,118500000.0
2005-01-27 22:59:00,134.358,134.367,134.332,134.367,157299999.0
2005-01-27 23:00:00,134.39,134.404,134.368,134.368,98600000.0
2005-01-27 23:01:00,134.367,134.402,134.367,134.396,100699998.0
2005-01-27 23:02:00,134.382,134.393,134.378,134.39,157400003.0
2005-01-27 23:03:00,134.386,134.391,134.381,134.381,58100001.0
2005-01-27 23:04:00,134.387,134.402,134.387,134.387,86000000.0
2005-01-27 23:05:00,134.388,134.394,134.385,134.39,56800000.0
2005-01-27 23:06:00,134.4,134.417,134.394,134.398,217300000.0
2005-01-27 23:07:00,134.419,134.419,134.387,134.402,104800001.0
2005-01-27 23:08:00,134.379,134.391,134.379,134.385,96399998.0
2005-01-27 23:09:00,134.395,134.413,134.395,134.395,123800000.0
2005-01-27 23:10:00,134.383,134.403,134.381,134.398,148100000.0
2005-01-27 23:11:00,134.393,134.393,134.377,134.377,61500001.0
2005-01-27 23:12:00,134.387,134.391,134.379,134.391,89999999.0
2005-01-27 23:13:00,134.382,134.382,134.381,134.381,24500001.0
2005-01-27 23:14:00,134.381,134.391,134.38,134.38,94299999.0
2005-01-27 23:15:00,134.389,134.416,134.389,134.411,58500000.0
2005-01-27 23:16:00,134.435,134.44,134.4,134.415,69000001.0
2005-01-27 23:17:00,134.439,134.458,134.436,134.436,110600002.0
2005-01-27 23:18:00,134.432,134.445,134.411,134.445,67099999.0
2005-01-27 23:19:00,134.443,134.443,134.424,134.43,75900000.0
2005-01-27 23:20:00,134.442,134.442,134.425,134.425,26900000.0
2005-01-27 23:21:00,134.427,134.43,134.416,134.418,93500000.0
2005-01-27 23:22:00,134.42,134.425,134.413,134.42,108199999.0
2005-01-27 23:23:00,134.423,134.43,134.412,134.412,88800000.0
2005-01-27 23:24:00,134.424,134.432,134.409,134.432,84000001.0
2005-01-27 23:25:00,134.42,134.42,134.411,134.411,59099998.0
2005-01-27 23:26:00,134.424,134.428,134.405,134.408,67900000.0
2005-01-27 23:27:00,134.418,134.426,134.39,134.39,171600002.0
2005-01-27 23:28:00,134.394,134.406,134.388,134.388,72299999.0
2005-01-27 23:29:00,134.359,134.379,134.334,134.334,179400002.0
2005-01-27 23:30:00,134.36,134.36,134.34,134.34,56800000.0
2005-01-27 23:31:00,134.355,134.359,134.334,134.346,59900001.0
2005-01-27 23:32:00,134.352,134.352,134.324,134.338,107799999.0
2005-01-27 23:33:00,134.345,134.362,134.345,134.36,32800000.0
2005-01-27 23:34:00,134.383,134.405,134.358,134.359,44400000.0
2005-01-27 23:35:00,134.363,134.372,134.352,134.372,153300001.0
2005-01-27 23:36:00,134.358,134.358,134.339,134.345,132799997.0
2005-01-27 23:37:00,134.352,134.352,134.34,134.34,71099999.0
2005-01-27 23:38:00,134.33,134.345,134.328,134.328,93499999.0
2005-01-27 23:39:00,134.348,134.35,134.342,134.343,82099999.0
2005-01-27 23:40:00,134.338,134.338,134.33,134.332,120499998.0
2005-01-27 23:41:00,134.325,134.34,134.325,134.333,33900000.0
2005-01-27 23:42:00,134.337,134.38,134.334,134.38,114299998.0
2005-01-27 23:43:00,134.382,134.394,134.336,134.363,176500002.0
2005-01-27 23:44:00,134.382,134.388,134.377,134.378,56100000.0
2005-01-27 23:45:00,134.382,134.386,134.375,134.375,98600000.0
2005-01-27 23:46:00,134.37,134.375,134.341,134.35,111900000.0
2005-01-27 23:47:00,134.355,134.377,134.35,134.371,79300002.0
2005-01-27 23:48:00,134.365,134.373,134.356,134.373,79500000.0
2005-01-27 23:49:00,134.378,134.378,134.362,134.362,118199999.0
2005-01-27 23:50:00,134.338,134.338,134.288,134.307,97499998.0
2005-01-27 23:51:00,134.315,134.315,134.241,134.241,200900000.0
2005-01-27 23:52:00,134.26,134.299,134.255,134.284,158799997.0
2005-01-27 23:53:00,134.259,134.259,134.148,134.15,140100000.0
2005-01-27 23:54:00,134.172,134.22,134.161,134.22,98499998.0
2005-01-27 23:55:00,134.206,134.206,134.177,134.177,12000000.0
2005-01-27 23:56:00,134.151,134.16,134.08,134.08,106500002.0
2005-01-27 23:57:00,134.056,134.056,134.013,134.013,54799999.0
2005-01-27 23:58:00,134.022,134.025,133.98,134.018,134699998.0
2005-01-27 23:59:00,134.011,134.011,133.936,133.945,104199999.0
2005-01-28 00:00:00,133.93,133.934,133.907,133.907,65399999.0
2005-01-28 00:01:00,133.906,133.938,133.884,133.938,103400000.0
2005-01-28 00:02:00,133.945,133.949,133.838,133.846,68800000.0
2005-01-28 00:03:00,133.89,133.89,133.847,133.869,126000003.0
2005-01-28 00:04:00,133.865,133.91,133.861,133.884,113599999.0
2005-01-28 00:05:00,133.871,133.926,133.871,133.876,119600001.0
2005-01-28 00:06:00,133.872,133.914,133.872,133.889,25300000.0
2005-01-28 00:07:00,133.907,133.915,133.883,133.909,92800001.0
2005-01-28 00:08:00,133.89,133.93,133.889,133.91,72600001.0
2005-01-28 00:09:00,133.925,133.925,133.895,133.906,89900000.0
2005-01-28 00:10:00,133.863,133.892,133.829,133.832,65600000.0
2005-01-28 00:11:00,133.798,133.86,133.782,133.86,41600000.0
2005-01-28 00:12:00,133.862,133.862,133.799,133.813,129500002.0
2005-01-28 00:13:00,133.8,133.845,133.788,133.845,68900000.0
2005-01-28 00:14:00,133.875,133.875,133.812,133.818,105800002.0
2005-01-28 00:15:00,133.827,133.827,133.78,133.78,153300002.0
2005-01-28 00:16:00,133.8,133.832,133.784,133.832,129699999.0
2005-01-28 00:17:00,133.844,133.844,133.809,133.81,73300000.0
2005-01-28 00:18:00,133.835,133.838,133.802,133.802,51600000.0
2005-01-28 00:19:00,133.813,133.821,133.779,133.779,66499999.0
2005-01-28 00:20:00,133.808,133.84,133.797,133.813,107599999.0
2005-01-28 00:21:00,133.872,133.902,133.852,133.902,68800000.0
2005-01-28 00:22:00,133.965,133.999,133.96,133.978,79200000.0
2005-01-28 00:23:00,133.987,133.987,133.947,133.947,32000000.0
2005-01-28 00:24:00,133.947,133.955,133.822,133.822,130100002.0
2005-01-28 00:25:00,133.798,133.84,133.798,133.81,154199999.0
2005-01-28 00:26:00,133.803,133.845,133.802,133.821,127799999.0
2005-01-28 00:27:00,133.802,133.802,133.765,133.786,110700003.0
2005-01-28 00:28:00,133.795,133.809,133.759,133.775,132599999.0
2005-01-28 00:29:00,133.8,133.856,133.766,133.856,76000000.0
2005-01-28 00:30:00,133.768,133.88,133.768,133.853,108500000.0
2005-01-28 00:31:00,133.85,133.884,133.817,133.884,118299998.0
2005-01-28 00:32:00,133.912,133.916,133.826,133.894,84200001.0
2005-01-28 00:33:00,133.947,133.96,133.832,133.913,105500000.0
2005-01-28 00:34:00,133.927,134.048,133.857,134.047,88500000.0
2005-01-28 00:35:00,134.032,134.032,133.969,134.024,82200001.0
2005-01-28 00:36:00,134.027,134.027,133.826,133.863,98599999.0
2005-01-28 00:37:00,133.892,133.892,133.777,133.846,108399999.0
2005-01-28 00:38:00,133.843,133.843,133.801,133.809,33800000.0
2005-01-28 00:39:00,133.828,133.857,133.824,133.832,56299999.0
2005-01-28 00:40:00,133.852,133.876,133.823,133.841,145399998.0
2005-01-28 00:41:00,133.853,133.907,133.853,133.907,136499999.0
2005-01-28 00:42:00,133.93,133.954,133.877,133.941,123699998.0
2005-01-28 00:43:00,133.935,133.956,133.894,133.932,94300000.0
2005-01-28 00:44:00,133.953,133.953,133.929,133.944,155400005.0
2005-01-28 00:45:00,133.953,133.953,133.936,133.938,75099999.0
2005-01-28 00:46:00,133.955,133.959,133.87,133.931,139899999.0
2005-01-28 00:47:00,133.956,133.956,133.944,133.947,107500002.0
2005-01-28 00:48:00,133.975,133.987,133.971,133.987,117199998.0
2005-01-28 00:49:00,133.934,134.002,133.915,134.002,132199998.0
2005-01-28 00:50:00,133.965,134.033,133.943,134.02,111100000.0
2005-01-28 00:51:00,134.023,134.042,134.009,134.034,165999998.0
2005-01-28 00:52:00,134.032,134.036,133.934,134.003,169499997.0
2005-01-28 00:53:00,134.013,134.038,133.956,134.02,124099996.0
2005-01-28 00:54:00,134.023,134.034,134.011,134.025,72399998.0
2005-01-28 00:55:00,134.019,134.073,134.019,134.041,115400001.0
2005-01-28 00:56:00,134.063,134.083,134.048,134.048,81599999.0
2005-01-28 00:57:00,134.073,134.08,133.944,134.021,61000001.0
2005-01-28 00:58:00,134.02,134.02,133.942,134.011,58800001.0
2005-01-28 00:59:00,134.047,134.054,133.945,134.026,155400001.0
2005-01-28 01:00:00,134.064,134.093,134.055,134.093,66600000.0
2005-01-28 01:01:00,134.084,134.09,134.066,134.066,123600001.0
2005-01-28 01:02:00,134.072,134.072,134.054,134.057,97099999.0
2005-01-28 01:03:00,134.033,134.1,134.02,134.1,121400001.0
2005-01-28 01:04:00,134.078,134.102,134.047,134.099,142399999.0
2005-01-28 01:05:00,134.08,134.12,134.039,134.112,45200000.0
2005-01-28 01:06:00,134.145,134.145,134.142,134.142,6700000.0
2005-01-28 01:07:00,134.152,134.153,134.143,134.148,108899998.0
2005-01-28 01:08:00,134.15,134.186,134.128,134.181,134799998.0
2005-01-28 01:09:00,134.212,134.222,134.124,134.165,136000003.0
2005-01-28 01:10:00,134.177,134.177,134.108,134.13,167800000.0
2005-01-28 01:11:00,134.133,134.133,134.097,134.099,83899998.0
2005-01-28 01:12:00,134.11,134.11,134.077,134.096,86199999.0
2005-01-28 01:13:00,134.093,134.103,134.081,134.1,97699999.0
2005-01-28 01:14:00,134.105,134.118,134.097,134.108,92699998.0
2005-01-28 01:15:00,134.06,134.06,133.945,134.027,68699999.0
2005-01-28 01:16:00,134.057,134.057,133.988,134.004,167099998.0
2005-01-28 01:17:00,133.964,133.986,133.931,133.947,100900000.0
2005-01-28 01:18:00,133.955,133.966,133.891,133.891,122000001.0
2005-01-28 01:19:00,133.987,133.996,133.956,133.956,33800000.0
2005-01-28 01:20:00,133.953,133.995,133.953,133.988,117200001.0
2005-01-28 01:21:00,133.996,134.006,133.992,133.994,108799996.0
2005-01-28 01:22:00,134.011,134.022,134.011,134.021,94800001.0
2005-01-28 01:23:00,134.037,134.051,134.028,134.029,62600000.0
2005-01-28 01:24:00,134.042,134.044,134.02,134.02,43200000.0
2005-01-28 01:25:00,134.037,134.046,134.017,134.033,106100001.0
2005-01-28 01:26:00,134.024,134.035,134.017,134.03,72000000.0
2005-01-28 01:27:00,134.032,134.053,134.03,134.049,140000003.0
2005-01-28 01:28:00,134.07,134.074,134.052,134.052,63200000.0
2005-01-28 01:29:00,134.049,134.063,134.047,134.061,215599998.0
2005-01-28 01:30:00,134.067,134.069,133.917,134.047,86000000.0
2005-01-28 01:31:00,134.072,134.073,134.037,134.055,115200000.0
2005-01-28 01:32:00,134.063,134.063,134.05,134.051,39400001.0
2005-01-28 01:33:00,134.05,134.068,134.04,134.041,117900002.0
2005-01-28 01:34:00,134.059,134.059,134.012,134.018,79800001.0
2005-01-28 01:35:00,134.033,134.049,134.022,134.04,94899998.0
2005-01-28 01:36:00,134.03,134.03,134.01,134.01,110900002.0
2005-01-28 01:37:00,134.009,134.03,134.009,134.012,103399998.0
2005-01-28 01:38:00,134.029,134.042,134.025,134.025,34799999.0
2005-01-28 01:39:00,134.05,134.072,134.041,134.071,113099997.0
2005-01-28 01:40:00,134.068,134.068,134.05,134.052,126200000.0
2005-01-28 01:41:00,134.061,134.067,134.047,134.047,81500001.0
2005-01-28 01:42:00,134.06,134.06,134.042,134.042,96600000.0
2005-01-28 01:43:00,134.032,134.032,134.019,134.019,31200000.0
2005-01-28 01:44:00,134.035,134.058,134.033,134.051,47399999.0
2005-01-28 01:45:00,134.044,134.051,134.036,134.051,115500001.0
2005-01-28 01:46:00,134.064,134.073,134.058,134.073,165999995.0
2005-01-28 01:47:00,134.065,134.065,134.041,134.055,62999998.0
2005-01-28 01:48:00,134.047,134.053,134.028,134.028,194800003.0
2005-01-28 01:49:00,134.064,134.075,134.054,134.068,149299998.0
2005-01-28 01:50:00,134.065,134.086,134.065,134.086,118399999.0
2005-01-28 01:51:00,134.073,134.101,134.067,134.101,78399999.0
2005-01-28 01:52:00,134.07,134.074,134.065,134.07,87900001.0
2005-01-28 01:53:00,134.068,134.073,134.052,134.052,119600001.0
2005-01-28 01:54:00,134.056,134.066,134.04,134.053,145999998.0
2005-01-28 01:55:00,134.055,134.107,134.032,134.107,90399998.0
2005-01-28 01:56:00,134.031,134.126,134.031,134.112,142000000.0
2005-01-28 01:57:00,134.088,134.143,134.064,134.125,221700001.0
2005-01-28 01:58:00,134.105,134.108,134.062,134.108,47200000.0
2005-01-28 01:59:00,134.125,134.125,134.088,134.094,76299998.0
2005-01-28 02:00:00,134.115,134.12,134.097,134.097,58399999.0
2005-01-28 02:01:00,134.138,134.138,134.095,134.095,120000002.0
2005-01-28 02:02:00,134.115,134.122,134.103,134.107,116900002.0
2005-01-28 02:03:00,134.133,134.134,134.103,134.117,93900001.0
2005-01-28 02:04:00,134.125,134.127,134.109,134.109,74200001.0
2005-01-28 02:05:00,134.103,134.131,134.103,134.106,76700000.0
2005-01-28 02:06:00,134.116,134.14,134.113,134.14,39700000.0
2005-01-28 02:07:00,134.132,134.132,134.105,134.128,70799999.0
2005-01-28 02:08:00,134.137,134.139,134.13,134.13,190800006.0
2005-01-28 02:09:00,134.131,134.131,134.074,134.074,54500000.0
2005-01-28 02:10:00,134.08,134.13,134.08,134.13,84699999.0
2005-01-28 02:11:00,134.125,134.146,134.12,134.146,92399999.0
2005-01-28 02:12:00,134.145,134.161,134.138,134.161,100800002.0
2005-01-28 02:13:00,134.153,134.154,134.13,134.138,166200000.0
2005-01-28 02:14:00,134.138,134.153,134.129,134.148,91200001.0
2005-01-28 02:15:00,134.162,134.167,134.154,134.154,90799999.0
2005-01-28 02:16:00,134.166,134.182,134.166,134.179,133699998.0
2005-01-28 02:17:00,134.215,134.222,134.163,134.163,81899998.0
2005-01-28 02:18:00,134.163,134.163,134.146,134.155,77000002.0
2005-01-28 02:19:00,134.155,134.161,134.15,134.154,60100000.0
2005-01-28 02:20:00,134.177,134.177,134.156,134.16,94300001.0
2005-01-28 02:21:00,134.173,134.173,134.153,134.155,99800000.0
2005-01-28 02:22:00,134.169,134.174,134.134,134.134,62500000.0
2005-01-28 02:23:00,134.162,134.163,134.145,134.152,91800000.0
2005-01-28 02:24:00,134.155,134.178,134.144,134.178,127699998.0
2005-01-28 02:25:00,134.164,134.164,134.151,134.157,57399998.0
2005-01-28 02:26:00,134.154,134.178,134.149,134.178,52299999.0
2005-01-28 02:27:00,134.172,134.172,134.142,134.15,134400002.0
2005-01-28 02:28:00,134.161,134.169,134.139,134.14,103599999.0
2005-01-28 02:29:00,134.153,134.19,134.153,134.172,48800000.0
2005-01-28 02:30:00,134.173,134.204,134.173,134.204,126500001.0
2005-01-28 02:31:00,134.203,134.203,134.175,134.182,188100001.0
2005-01-28 02:32:00,134.185,134.236,134.177,134.23,51200000.0
2005-01-28 02:33:00,134.221,134.221,134.205,134.213,31900000.0
2005-01-28 02:34:00,134.21,134.257,134.21,134.257,55499999.0
2005-01-28 02:35:00,134.275,134.284,134.236,134.255,157400001.0
2005-01-28 02:36:00,134.25,134.25,134.222,134.232,104199999.0
2005-01-28 02:37:00,134.242,134.245,134.235,134.235,80000000.0
2005-01-28 02:38:00,134.235,134.235,134.211,134.23,85700002.0
2005-01-28 02:39:00,134.226,134.241,134.218,134.241,132799999.0
2005-01-28 02:40:00,134.236,134.236,134.22,134.23,52500000.0
2005-01-28 02:41:00,134.237,134.245,134.237,134.241,73500000.0
2005-01-28 02:42:00,134.231,134.257,134.231,134.252,73600000.0
2005-01-28 02:43:00,134.258,134.258,134.25,134.257,71800001.0
2005-01-28 02:44:00,134.265,134.296,134.248,134.29,75299999.0
2005-01-28 02:45:00,134.281,134.293,134.25,134.282,129299998.0
2005-01-28 02:46:00,134.305,134.305,134.243,134.278,64900000.0
2005-01-28 02:47:00,134.307,134.307,134.281,134.301,73899999.0
2005-01-28 02:48:00,134.311,134.313,134.297,134.297,41500000.0
2005-01-28 02:49:00,134.31,134.31,134.277,134.292,133400004.0
2005-01-28 02:50:00,134.302,134.305,134.295,134.295,100200000.0
2005-01-28 02:51:00,134.307,134.321,134.303,134.318,55100000.0
2005-01-28 02:52:00,134.307,134.307,134.289,134.305,74100002.0
2005-01-28 02:53:00,134.303,134.303,134.284,134.29,38800000.0
2005-01-28 02:54:00,134.312,134.312,134.28,134.28,61099999.0
2005-01-28 02:55:00,134.292,134.292,134.278,134.278,68700002.0
2005-01-28 02:56:00,134.29,134.308,134.271,134.308,108200001.0
2005-01-28 02:57:00,134.315,134.331,134.268,134.28,84000000.0
2005-01-28 02:58:00,134.295,134.299,134.272,134.289,99999998.0
2005-01-28 02:59:00,134.302,134.312,134.291,134.301,68000000.0
2005-01-28 03:00:00,134.322,134.329,134.287,134.287,53500000.0
2005-01-28 03:01:00,134.282,134.284,134.264,134.264,106200002.0
2005-01-28 03:02:00,134.265,134.271,134.232,134.238,154499995.0
2005-01-28 03:03:00,134.26,134.269,134.236,134.245,84100000.0
2005-01-28 03:04:00,134.24,134.24,134.218,134.224,52800001.0
2005-01-28 03:05:00,134.223,134.223,134.189,134.201,92899999.0
2005-01-28 03:06:00,134.212,134.214,134.183,134.183,136599998.0
2005-01-28 03:07:00,134.182,134.182,134.15,134.182,109200001.0
2005-01-28 03:08:00,134.177,134.178,134.168,134.178,81500000.0
2005-01-28 03:09:00,134.181,134.186,134.171,134.171,145399998.0
2005-01-28 03:10:00,134.188,134.212,134.188,134.195,141400000.0
2005-01-28 03:11:00,134.215,134.234,134.215,134.223,78300001.0
2005-01-28 03:12:00,134.225,134.225,134.204,134.205,84500001.0
2005-01-28 03:13:00,134.222,134.236,134.22,134.235,160600002.0
2005-01-28 03:14:00,134.232,134.25,134.232,134.25,82100000.0
2005-01-28 03:15:00,134.243,134.244,134.218,134.218,65700000.0
2005-01-28 03:16:00,134.214,134.228,134.214,134.22,109600001.0
2005-01-28 03:17:00,134.23,134.232,134.215,134.229,100800000.0
2005-01-28 03:18:00,134.236,134.26,134.233,134.249,140299997.0
2005-01-28 03:19:00,134.274,134.284,134.259,134.265,66300000.0
2005-01-28 03:20:00,134.271,134.285,134.264,134.267,67700000.0
2005-01-28 03:21:00,134.278,134.288,134.264,134.286,112099999.0
2005-01-28 03:22:00,134.29,134.299,134.285,134.285,109999998.0
2005-01-28 03:23:00,134.293,134.293,134.263,134.263,46900000.0
2005-01-28 03:24:00,134.269,134.273,134.23,134.23,57800001.0
2005-01-28 03:25:00,134.25,134.271,134.235,134.268,137200000.0
2005-01-28 03:26:00,134.28,134.297,134.277,134.283,90800000.0
2005-01-28 03:27:00,134.285,134.285,134.28,134.28,43100000.0
2005-01-28 03:28:00,134.255,134.285,134.255,134.285,16400000.0
2005-01-28 03:29:00,134.305,134.305,134.286,134.29,73200001.0
2005-01-28 03:30:00,134.286,134.297,134.28,134.293,56000000.0
2005-01-28 03:31:00,134.291,134.294,134.28,134.283,179999999.0
2005-01-28 03:32:00,134.292,134.296,134.283,134.283,70300000.0
2005-01-28 03:33:00,134.287,134.299,134.271,134.275,89399998.0
2005-01-28 03:34:00,134.29,134.298,134.279,134.286,63700000.0
2005-01-28 03:35:00,134.298,134.298,134.278,134.28,63000000.0
2005-01-28 03:36:00,134.292,134.309,134.29,134.293,94899999.0
2005-01-28 03:37:00,134.296,134.296,134.274,134.279,139200000.0
2005-01-28 03:38:00,134.288,134.288,134.279,134.282,31200000.0
2005-01-28 03:39:00,134.288,134.289,134.239,134.272,88800000.0
2005-01-28 03:40:00,134.273,134.273,134.253,134.264,54300002.0
2005-01-28 03:41:00,134.272,134.274,134.247,134.247,53800000.0
2005-01-28 03:42:00,134.252,134.263,134.245,134.245,124800002.0
2005-01-28 03:43:00,134.247,134.264,134.246,134.258,49599999.0
2005-01-28 03:44:00,134.268,134.277,134.261,134.277,163500000.0
2005-01-28 03:45:00,134.27,134.275,134.265,134.275,49000000.0
2005-01-28 03:46:00,134.277,134.277,134.263,134.275,77400000.0
2005-01-28 03:47:00,134.271,134.278,134.259,134.262,78900000.0
2005-01-28 03:48:00,134.264,134.282,134.264,134.282,73400002.0
2005-01-28 03:49:00,134.276,134.276,134.274,134.274,22400000.0
2005-01-28 03:50:00,134.284,134.284,134.276,134.279,114099999.0
2005-01-28 03:51:00,134.297,134.297,134.277,134.277,39000001.0
2005-01-28 03:52:00,134.284,134.29,134.272,134.276,88099999.0
2005-01-28 03:53:00,134.292,134.292,134.271,134.285,121900003.0
2005-01-28 03:54:00,134.284,134.291,134.283,134.29,117099999.0
2005-01-28 03:55:00,134.292,134.328,134.273,134.273,152999997.0
2005-01-28 03:56:00,134.407,134.516,134.394,134.516,118299998.0
2005-01-28 03:57:00,134.545,134.545,134.342,134.424,146100002.0
2005-01-28 03:58:00,134.542,134.559,134.486,134.525,30700000.0
2005-01-28 03:59:00,134.564,134.564,134.529,134.535,59700002.0
2005-01-28 04:00:00,134.558,134.592,134.555,134.592,84899998.0
2005-01-28 04:01:00,134.607,134.614,134.583,134.614,157700003.0
2005-01-28 04:02:00,134.602,134.602,134.561,134.571,92500000.0
2005-01-28 04:03:00,134.558,134.558,134.53,134.53,11300000.0
2005-01-28 04:04:00,134.537,134.555,134.527,134.555,73999999.0
2005-01-28 04:05:00,134.546,134.546,134.542,134.542,13600000.0
2005-01-28 04:06:00,134.55,134.565,134.515,134.539,147799996.0
2005-01-28 04:07:00,134.533,134.533,134.475,134.479,98399998.0
2005-01-28 04:08:00,134.477,134.477,134.435,134.447,17600000.0
2005-01-28 04:09:00,134.447,134.456,134.423,134.439,79200000.0
2005-01-28 04:10:00,134.437,134.437,134.418,134.432,27200000.0
2005-01-28 04:11:00,134.444,134.444,134.426,134.44,183200002.0
2005-01-28 04:12:00,134.441,134.441,134.434,134.434,55700001.0
2005-01-28 04:13:00,134.443,134.443,134.428,134.43,75300001.0
2005-01-28 04:14:00,134.439,134.442,134.412,134.412,101800000.0
2005-01-28 04:15:00,134.401,134.401,134.384,134.384,25600000.0
2005-01-28 04:16:00,134.387,134.394,134.358,134.358,116200000.0
2005-01-28 04:17:00,134.357,134.357,134.349,134.351,63399999.0
2005-01-28 04:18:00,134.357,134.357,134.336,134.346,137200000.0
2005-01-28 04:19:00,134.343,134.343,134.295,134.295,90099999.0
2005-01-28 04:20:00,134.302,134.338,134.302,134.31,161900003.0
2005-01-28 04:21:00,134.313,134.313,134.284,134.298,92000000.0
2005-01-28 04:22:00,134.296,134.311,134.295,134.302,122599997.0
2005-01-28 04:23:00,134.313,134.326,134.301,134.321,74400000.0
2005-01-28 04:24:00,134.332,134.334,134.325,134.325,53000000.0
2005-01-28 04:25:00,134.335,134.352,134.326,134.349,116899999.0
2005-01-28 04:26:00,134.35,134.351,134.333,134.351,86199998.0
2005-01-28 04:27:00,134.356,134.356,134.311,134.337,118199998.0
2005-01-28 04:28:00,134.356,134.366,134.353,134.355,85100000.0
2005-01-28 04:29:00,134.36,134.372,134.356,134.362,99900002.0
2005-01-28 04:30:00,134.361,134.38,134.346,134.38,80799999.0
2005-01-28 04:31:00,134.385,134.406,134.376,134.403,64199998.0
2005-01-28 04:32:00,134.417,134.419,134.398,134.418,150800002.0
2005-01-28 04:33:00,134.418,134.418,134.399,134.399,143499998.0
2005-01-28 04:34:00,134.398,134.407,134.39,134.39,97600001.0
2005-01-28 04:35:00,134.397,134.412,134.396,134.396,91799999.0
2005-01-28 04:36:00,134.407,134.407,134.386,134.386,154400002.0
2005-01-28 04:37:00,134.4,134.4,134.389,134.398,98799998.0
2005-01-28 04:38:00,134.393,134.407,134.393,134.4,103900001.0
2005-01-28 04:39:00,134.4,134.4,134.381,134.381,67899999.0
2005-01-28 04:40:00,134.39,134.39,134.376,134.384,174100001.0
2005-01-28 04:41:00,134.395,134.411,134.395,134.409,62999999.0
2005-01-28 04:42:00,134.41,134.435,134.397,134.435,39200000.0
2005-01-28 04:43:00,134.437,134.437,134.391,134.393,104400000.0
2005-01-28 04:44:00,134.401,134.407,134.395,134.395,72700000.0
2005-01-28 04:45:00,134.407,134.416,134.391,134.391,134800002.0
2005-01-28 04:46:00,134.381,134.383,134.381,134.383,22400000.0
2005-01-28 04:47:00,134.383,134.393,134.374,134.388,85000002.0
2005-01-28 04:48:00,134.387,134.412,134.387,134.412,39700000.0
2005-01-28 04:49:00,134.417,134.417,134.394,134.394,87200000.0
2005-01-28 04:50:00,134.395,134.396,134.384,134.393,97300000.0
2005-01-28 04:51:00,134.4,134.4,134.4,134.4,18400000.0
2005-01-28 04:52:00,134.413,134.413,134.386,134.386,76399999.0
2005-01-28 04:53:00,134.408,134.422,134.398,134.398,49400000.0
2005-01-28 04:54:00,134.403,134.403,134.389,134.395,64200000.0
2005-01-28 04:55:00,134.397,134.4,134.397,134.397,100400000.0
2005-01-28 04:56:00,134.399,134.406,134.397,134.398,93200000.0
2005-01-28 04:57:00,134.401,134.406,134.398,134.406,74800001.0
2005-01-28 04:58:00,134.408,134.412,134.404,134.404,85099998.0
2005-01-28 04:59:00,134.402,134.403,134.395,134.398,60800001.0
2005-01-28 05:00:00,134.402,134.41,134.4,134.406,106500002.0
2005-01-28 05:01:00,134.405,134.415,134.405,134.41,70500001.0
2005-01-28 05:02:00,134.403,134.403,134.387,134.389,84900000.0
2005-01-28 05:03:00,134.392,134.406,134.391,134.391,93200002.0
2005-01-28 05:04:00,134.403,134.406,134.395,134.395,160299999.0
2005-01-28 05:05:00,134.381,134.391,134.375,134.391,58500000.0
2005-01-28 05:06:00,134.386,134.391,134.382,134.382,94399999.0
2005-01-28 05:07:00,134.367,134.376,134.343,134.343,108200001.0
2005-01-28 05:08:00,134.373,134.389,134.373,134.379,76700000.0
2005-01-28 05:09:00,134.382,134.39,134.369,134.39,74300001.0
2005-01-28 05:10:00,134.385,134.393,134.378,134.39,103100000.0
2005-01-28 05:11:00,134.393,134.398,134.382,134.391,109100000.0
2005-01-28 05:12:00,134.389,134.394,134.376,134.381,116799999.0
2005-01-28 05:13:00,134.38,134.387,134.373,134.373,120799998.0
2005-01-28 05:14:00,134.378,134.39,134.372,134.387,62300000.0
2005-01-28 05:15:00,134.395,134.395,134.39,134.39,14700000.0
2005-01-28 05:16:00,134.392,134.4,134.387,134.395,76799999.0
2005-01-28 05:17:00,134.377,134.384,134.374,134.374,98400000.0
2005-01-28 05:18:00,134.385,134.385,134.367,134.385,110399999.0
2005-01-28 05:19:00,134.387,134.4,134.383,134.395,74000000.0
2005-01-28 05:20:00,134.401,134.401,134.382,134.382,58200000.0
2005-01-28 05:21:00,134.383,134.385,134.362,134.385,119200001.0
2005-01-28 05:22:00,134.381,134.389,134.381,134.383,133400000.0
2005-01-28 05:23:00,134.369,134.391,134.369,134.391,130600001.0
2005-01-28 05:24:00,134.392,134.392,134.377,134.377,39400000.0
2005-01-28 05:25:00,134.383,134.39,134.372,134.373,34000000.0
2005-01-28 05:26:00,134.377,134.377,134.369,134.37,25600000.0
2005-01-28 05:27:00,134.363,134.363,134.35,134.35,83300003.0
2005-01-28 05:28:00,134.36,134.36,134.35,134.353,64499999.0
2005-01-28 05:29:00,134.362,134.362,134.343,134.348,69400000.0
2005-01-28 05:30:00,134.352,134.354,134.352,134.354,42000000.0
2005-01-28 05:31:00,134.36,134.36,134.36,134.36,25100000.0
2005-01-28 05:32:00,134.36,134.36,134.352,134.352,43199999.0
2005-01-28 05:33:00,134.362,134.362,134.341,134.348,80500000.0
2005-01-28 05:34:00,134.361,134.361,134.349,134.354,73499999.0
2005-01-28 05:35:00,134.367,134.378,134.367,134.378,6700000.0
2005-01-28 05:36:00,134.382,134.382,134.367,134.381,137000002.0
2005-01-28 05:37:00,134.372,134.38,134.372,134.373,29200000.0
2005-01-28 05:38:00,134.372,134.398,134.372,134.388,156700000.0
2005-01-28 05:39:00,134.412,134.431,134.406,134.431,67200000.0
2005-01-28 05:40:00,134.437,134.456,134.437,134.456,60500000.0
2005-01-28 05:41:00,134.445,134.445,134.412,134.412,34700000.0
2005-01-28 05:42:00,134.437,134.442,134.38,134.38,110299999.0
2005-01-28 05:43:00,134.462,134.462,134.439,134.439,36300001.0
2005-01-28 05:44:00,134.44,134.464,134.44,134.458,81800000.0
2005-01-28 05:45:00,134.462,134.47,134.458,134.47,111899998.0
2005-01-28 05:46:00,134.473,134.473,134.379,134.425,68800001.0
2005-01-28 05:47:00,134.428,134.437,134.367,134.437,59300000.0
2005-01-28 05:48:00,134.336,134.449,134.336,134.405,120200001.0
2005-01-28 05:49:00,134.481,134.495,134.401,134.401,85799999.0
2005-01-28 05:50:00,134.415,134.48,134.415,134.48,29700000.0
2005-01-28 05:51:00,134.487,134.487,134.409,134.437,109500001.0
2005-01-28 05:52:00,134.431,134.471,134.409,134.471,132599999.0
2005-01-28 05:53:00,134.49,134.492,134.401,134.401,92799998.0
2005-01-28 05:54:00,134.418,134.49,134.418,134.49,99700001.0
2005-01-28 05:55:00,134.467,134.48,134.431,134.48,210000000.0
2005-01-28 05:56:00,134.496,134.5,134.407,134.407,125599997.0
2005-01-28 05:57:00,134.472,134.501,134.438,134.497,100500000.0
2005-01-28 05:58:00,134.475,134.475,134.083,134.083,119199998.0
2005-01-28 05:59:00,134.121,134.502,134.121,134.5,90099999.0
2005-01-28 06:00:00,134.487,134.5,134.428,134.428,81299999.0
2005-01-28 06:01:00,134.397,134.397,134.181,134.181,72500002.0
2005-01-28 06:02:00,134.166,134.506,134.166,134.506,69400001.0
2005-01-28 06:03:00,134.499,134.503,134.488,134.488,144099998.0
2005-01-28 06:04:00,134.504,134.509,134.488,134.488,110499998.0
2005-01-28 06:05:00,134.502,134.509,134.479,134.495,174699999.0
2005-01-28 06:06:00,134.504,134.514,134.498,134.51,80899999.0
2005-01-28 06:07:00,134.508,134.52,134.505,134.515,104500000.0
2005-01-28 06:08:00,134.525,134.525,134.501,134.51,65400002.0
2005-01-28 06:09:00,134.514,134.519,134.507,134.512,68000000.0
2005-01-28 06:10:00,134.512,134.512,134.491,134.493,148800002.0
2005-01-28 06:11:00,134.508,134.514,134.503,134.503,88800000.0
2005-01-28 06:12:00,134.514,134.526,134.511,134.514,102500003.0
2005-01-28 06:13:00,134.503,134.505,134.494,134.494,71700000.0
2005-01-28 06:14:00,134.507,134.508,134.457,134.457,47300000.0
2005-01-28 06:15:00,134.52,134.52,134.456,134.456,63199999.0
2005-01-28 06:16:00,134.493,134.501,134.465,134.501,31500000.0
2005-01-28 06:17:00,134.513,134.513,134.492,134.51,46300001.0
2005-01-28 06:18:00,134.472,134.512,134.472,134.501,94599999.0
2005-01-28 06:19:00,134.519,134.528,134.516,134.525,110699999.0
2005-01-28 06:20:00,134.533,134.537,134.525,134.525,109999999.0
2005-01-28 06:21:00,134.523,134.523,134.461,134.498,71499999.0
2005-01-28 06:22:00,134.478,134.491,134.459,134.485,181599999.0
2005-01-28 06:23:00,134.502,134.502,134.454,134.48,114899999.0
2005-01-28 06:24:00,134.481,134.481,134.45,134.475,131500001.0
2005-01-28 06:25:00,134.485,134.485,134.475,134.48,96200002.0
2005-01-28 06:26:00,134.478,134.478,134.474,134.477,35700000.0
2005-01-28 06:27:00,134.483,134.483,134.471,134.471,34400000.0
2005-01-28 06:28:00,134.462,134.462,134.402,134.424,83900002.0
2005-01-28 06:29:00,134.448,134.459,134.44,134.45,157999999.0
2005-01-28 06:30:00,134.462,134.462,134.446,134.451,110400000.0
2005-01-28 06:31:00,134.455,134.455,134.445,134.445,114400001.0
2005-01-28 06:32:00,134.449,134.453,134.438,134.439,112199999.0
2005-01-28 06:33:00,134.442,134.444,134.404,134.42,83000000.0
2005-01-28 06:34:00,134.436,134.436,134.429,134.429,11700000.0
2005-01-28 06:35:00,134.433,134.437,134.43,134.431,56300000.0
2005-01-28 06:36:00,134.452,134.452,134.439,134.443,40799999.0
2005-01-28 06:37:00,134.45,134.456,134.444,134.444,45500000.0
2005-01-28 06:38:00,134.445,134.458,134.442,134.458,45900001.0
2005-01-28 06:39:00,134.467,134.468,134.43,134.453,70400000.0
2005-01-28 06:40:00,134.482,134.492,134.468,134.468,146499999.0
2005-01-28 06:41:00,134.474,134.491,134.474,134.491,110199999.0
2005-01-28 06:42:00,134.487,134.507,134.487,134.499,104900000.0
2005-01-28 06:43:00,134.485,134.499,134.485,134.488,115499999.0
2005-01-28 06:44:00,134.502,134.51,134.487,134.491,132200000.0
2005-01-28 06:45:00,134.503,134.503,134.492,134.492,9600000.0
2005-01-28 06:46:00,134.488,134.498,134.482,134.484,70700000.0
2005-01-28 06:47:00,134.378,134.406,134.162,134.406,126000000.0
2005-01-28 06:48:00,134.465,134.465,134.415,134.437,53400000.0
2005-01-28 06:49:00,134.458,134.458,134.41,134.435,81799998.0
2005-01-28 06:50:00,134.458,134.458,134.388,134.401,69100000.0
2005-01-28 06:51:00,134.465,134.486,134.454,134.474,189699996.0
2005-01-28 06:52:00,134.464,134.471,134.445,134.445,89000000.0
2005-01-28 06:53:00,134.457,134.457,134.453,134.453,50500001.0
2005-01-28 06:54:00,134.438,134.438,134.421,134.422,52800000.0
2005-01-28 06:55:00,134.422,134.423,134.41,134.423,137100000.0
2005-01-28 06:56:00,134.435,134.435,134.423,134.43,82900001.0
2005-01-28 06:57:00,134.428,134.436,134.417,134.436,64900000.0
2005-01-28 06:58:00,134.438,134.458,134.438,134.455,134100000.0
2005-01-28 06:59:00,134.45,134.461,134.444,134.444,97899998.0
2005-01-28 07:00:00,134.449,134.458,134.443,134.458,91200002.0
2005-01-28 07:01:00,134.455,134.464,134.445,134.445,118699996.0
2005-01-28 07:02:00,134.457,134.466,134.456,134.456,105399998.0
2005-01-28 07:03:00,134.46,134.468,134.459,134.462,110200000.0
2005-01-28 07:04:00,134.469,134.474,134.463,134.474,105000002.0
2005-01-28 07:05:00,134.463,134.475,134.463,134.465,70400000.0
2005-01-28 07:06:00,134.455,134.455,134.426,134.438,193500000.0
2005-01-28 07:07:00,134.445,134.456,134.429,134.445,73200000.0
2005-01-28 07:08:00,134.454,134.464,134.44,134.448,94000000.0
2005-01-28 07:09:00,134.459,134.475,134.459,134.464,55600001.0
2005-01-28 07:10:00,134.49,134.5,134.49,134.5,92500001.0
2005-01-28 07:11:00,134.497,134.497,134.483,134.483,66700000.0
2005-01-28 07:12:00,134.488,134.5,134.485,134.494,74799999.0
2005-01-28 07:13:00,134.492,134.495,134.485,134.485,60800000.0
2005-01-28 07:14:00,134.477,134.495,134.477,134.49,155500001.0
2005-01-28 07:15:00,134.494,134.5,134.486,134.486,103100000.0
2005-01-28 07:16:00,134.487,134.502,134.485,134.485,91099999.0
2005-01-28 07:17:00,134.477,134.492,134.474,134.492,103999998.0
2005-01-28 07:18:00,134.491,134.495,134.485,134.485,57400000.0
2005-01-28 07:19:00,134.476,134.484,134.476,134.483,114700002.0
2005-01-28 07:20:00,134.472,134.485,134.472,134.485,70600000.0
2005-01-28 07:21:00,134.471,134.488,134.471,134.48,59400000.0
2005-01-28 07:22:00,134.479,134.485,134.477,134.477,63900001.0
2005-01-28 07:23:00,134.475,134.475,134.45,134.469,92800000.0
2005-01-28 07:24:00,134.447,134.447,134.394,134.402,72200000.0
2005-01-28 07:25:00,134.408,134.436,134.404,134.426,94599999.0
2005-01-28 07:26:00,134.418,134.431,134.403,134.431,62500000.0
2005-01-28 07:27:00,134.4,134.445,134.4,134.438,68399998.0
2005-01-28 07:28:00,134.444,134.444,134.394,134.422,105700000.0
2005-01-28 07:29:00,134.413,134.413,134.392,134.395,82100000.0
2005-01-28 07:30:00,134.402,134.424,134.4,134.424,36700000.0
2005-01-28 07:31:00,134.41,134.422,134.406,134.414,214500001.0
2005-01-28 07:32:00,134.416,134.421,134.404,134.404,88800000.0
2005-01-28 07:33:00,134.415,134.436,134.415,134.436,73299998.0
2005-01-28 07:34:00,134.442,134.447,134.434,134.447,81700000.0
2005-01-28 07:35:00,134.448,134.458,134.432,134.454,55000000.0
2005-01-28 07:36:00,134.445,134.445,134.41,134.438,70999999.0
2005-01-28 07:37:00,134.452,134.452,134.4,134.43,99200001.0
2005-01-28 07:38:00,134.445,134.445,134.419,134.432,80800002.0
2005-01-28 07:39:00,134.447,134.459,134.414,134.444,115199999.0
2005-01-28 07:40:00,134.432,134.441,134.417,134.441,56400000.0
2005-01-28 07:41:00,134.451,134.462,134.434,134.434,113400000.0
2005-01-28 07:42:00,134.428,134.45,134.428,134.45,35399999.0
2005-01-28 07:43:00,134.457,134.463,134.44,134.44,72300000.0
2005-01-28 07:44:00,134.473,134.475,134.438,134.438,50599999.0
2005-01-28 07:45:00,134.434,134.442,134.428,134.438,93399998.0
2005-01-28 07:46:00,134.442,134.442,134.426,134.438,30000000.0
2005-01-28 07:47:00,134.433,134.433,134.407,134.407,58399999.0
2005-01-28 07:48:00,134.43,134.43,134.412,134.426,109600002.0
2005-01-28 07:49:00,134.443,134.458,134.434,134.44,136899999.0
2005-01-28 07:50:00,134.452,134.46,134.443,134.443,68299999.0
2005-01-28 07:51:00,134.46,134.46,134.443,134.454,86300002.0
2005-01-28 07:52:00,134.465,134.48,134.465,134.468,85099998.0
2005-01-28 07:53:00,134.473,134.473,134.458,134.464,58100000.0
2005-01-28 07:54:00,134.481,134.481,134.446,134.462,117299997.0
2005-01-28 07:55:00,134.482,134.491,134.467,134.468,103200000.0
2005-01-28 07:56:00,134.465,134.489,134.464,134.477,91900000.0
2005-01-28 07:57:00,134.476,134.476,134.454,134.464,46300000.0
2005-01-28 07:58:00,134.478,134.519,134.465,134.512,86799999.0
2005-01-28 07:59:00,134.518,134.518,134.508,134.513,118100002.0
2005-01-28 08:00:00,134.513,134.518,134.512,134.515,55400000.0
2005-01-28 08:01:00,134.503,134.516,134.503,134.504,97299999.0
2005-01-28 08:02:00,134.508,134.508,134.485,134.494,53500001.0
2005-01-28 08:03:00,134.499,134.52,134.499,134.519,33700000.0
2005-01-28 08:04:00,134.534,134.535,134.512,134.512,111900000.0
2005-01-28 08:05:00,134.526,134.526,134.509,134.509,97299999.0
2005-01-28 08:06:00,134.527,134.527,134.507,134.522,132700004.0
2005-01-28 08:07:00,134.517,134.525,134.486,134.487,70300000.0
2005-01-28 08:08:00,134.523,134.523,134.446,134.513,88000000.0
2005-01-28 08:09:00,134.534,134.534,134.505,134.51,66399999.0
2005-01-28 08:10:00,134.52,134.538,134.518,134.518,68300000.0
2005-01-28 08:11:00,134.557,134.557,134.535,134.535,159699999.0
2005-01-28 08:12:00,134.55,134.556,134.538,134.538,94700001.0
2005-01-28 08:13:00,134.525,134.55,134.525,134.536,60800000.0
2005-01-28 08:14:00,134.522,134.522,134.517,134.52,100700002.0
2005-01-28 08:15:00,134.525,134.535,134.525,134.535,36000001.0
2005-01-28 08:16:00,134.542,134.546,134.53,134.545,149699999.0
2005-01-28 08:17:00,134.54,134.546,134.525,134.543,104400003.0
2005-01-28 08:18:00,134.55,134.552,134.546,134.549,40299999.0
2005-01-28 08:19:00,134.553,134.561,134.547,134.552,95500003.0
2005-01-28 08:20:00,134.552,134.553,134.52,134.531,180699999.0
2005-01-28 08:21:00,134.535,134.549,134.514,134.514,167300001.0
2005-01-28 08:22:00,134.518,134.531,134.515,134.516,73500000.0
2005-01-28 08:23:00,134.532,134.532,134.522,134.523,78900000.0
2005-01-28 08:24:00,134.536,134.545,134.536,134.545,113700001.0
2005-01-28 08:25:00,134.524,134.543,134.524,134.525,137599998.0
2005-01-28 08:26:00,134.535,134.535,134.53,134.532,74200002.0
2005-01-28 08:27:00,134.536,134.548,134.533,134.533,111300003.0
2005-01-28 08:28:00,134.54,134.545,134.53,134.53,118300001.0
2005-01-28 08:29:00,134.536,134.536,134.526,134.53,77700000.0
2005-01-28 08:30:00,134.528,134.535,134.518,134.518,84800000.0
2005-01-28 08:31:00,134.521,134.528,134.519,134.52,90799998.0
2005-01-28 08:32:00,134.519,134.53,134.514,134.514,80300000.0
2005-01-28 08:33:00,134.512,134.528,134.512,134.513,116199997.0
2005-01-28 08:34:00,134.509,134.537,134.509,134.519,131099998.0
2005-01-28 08:35:00,134.516,134.537,134.511,134.527,106800004.0
2005-01-28 08:36:00,134.541,134.551,134.534,134.534,124599998.0
2005-01-28 08:37:00,134.547,134.547,134.532,134.54,183500003.0
2005-01-28 08:38:00,134.552,134.554,134.544,134.549,55100000.0
2005-01-28 08:39:00,134.548,134.573,134.541,134.565,161299999.0
2005-01-28 08:40:00,134.567,134.567,134.558,134.56,64300000.0
2005-01-28 08:41:00,134.563,134.585,134.561,134.562,127400002.0
2005-01-28 08:42:00,134.552,134.562,134.55,134.562,160600000.0
2005-01-28 08:43:00,134.567,134.581,134.553,134.574,63500000.0
2005-01-28 08:44:00,134.587,134.595,134.584,134.595,83000000.0
2005-01-28 08:45:00,134.6,134.6,134.564,134.564,47200000.0
2005-01-28 08:46:00,134.575,134.583,134.558,134.579,85399999.0
2005-01-28 08:47:00,134.582,134.582,134.547,134.547,62400000.0
2005-01-28 08:48:00,134.538,134.538,134.461,134.508,75500000.0
2005-01-28 08:49:00,134.526,134.547,134.526,134.538,95100001.0
2005-01-28 08:50:00,134.515,134.529,134.481,134.487,104100002.0
2005-01-28 08:51:00,134.518,134.518,134.494,134.505,54700000.0
2005-01-28 08:52:00,134.507,134.53,134.507,134.53,71100000.0
2005-01-28 08:53:00,134.538,134.583,134.532,134.583,156499999.0
2005-01-28 08:54:00,134.599,134.599,134.571,134.599,162500000.0
2005-01-28 08:55:00,134.613,134.613,134.602,134.607,102300002.0
2005-01-28 08:56:00,134.604,134.604,134.578,134.589,72600002.0
2005-01-28 08:57:00,134.597,134.606,134.577,134.577,97800000.0
2005-01-28 08:58:00,134.58,134.591,134.569,134.569,57600000.0
2005-01-28 08:59:00,134.582,134.582,134.566,134.576,173300001.0
2005-01-28 09:00:00,134.563,134.563,134.55,134.558,81700000.0
2005-01-28 09:01:00,134.555,134.572,134.542,134.562,110400002.0
2005-01-28 09:02:00,134.558,134.558,134.518,134.527,67999999.0
2005-01-28 09:03:00,134.558,134.558,134.531,134.552,91399999.0
2005-01-28 09:04:00,134.569,134.569,134.55,134.554,87100000.0
2005-01-28 09:05:00,134.538,134.538,134.514,134.526,116999999.0
2005-01-28 09:06:00,134.521,134.537,134.518,134.522,131900001.0
2005-01-28 09:07:00,134.542,134.548,134.533,134.533,54999999.0
2005-01-28 09:08:00,134.545,134.547,134.531,134.547,83399999.0
2005-01-28 09:09:00,134.558,134.568,134.546,134.551,64000000.0
2005-01-28 09:10:00,134.543,134.543,134.528,134.541,73000002.0
2005-01-28 09:11:00,134.54,134.54,134.505,134.51,53300000.0
2005-01-28 09:12:00,134.493,134.493,134.429,134.45,125500002.0
2005-01-28 09:13:00,134.462,134.462,134.447,134.447,44199999.0
2005-01-28 09:14:00,134.455,134.464,134.442,134.443,156699999.0
2005-01-28 09:15:00,134.441,134.441,134.415,134.42,116100000.0
2005-01-28 09:16:00,134.42,134.456,134.417,134.45,127200000.0
2005-01-28 09:17:00,134.475,134.479,134.45,134.45,175300002.0
2005-01-28 09:18:00,134.44,134.459,134.435,134.459,49500000.0
2005-01-28 09:19:00,134.448,134.448,134.438,134.44,26000000.0
2005-01-28 09:20:00,134.425,134.425,134.413,134.417,52699999.0
2005-01-28 09:21:00,134.425,134.429,134.418,134.423,95200000.0
2005-01-28 09:22:00,134.438,134.438,134.41,134.414,189200000.0
2005-01-28 09:23:00,134.421,134.421,134.356,134.356,86599997.0
2005-01-28 09:24:00,134.369,134.38,134.355,134.356,96400000.0
2005-01-28 09:25:00,134.365,134.391,134.365,134.391,36700000.0
2005-01-28 09:26:00,134.399,134.399,134.383,134.388,127799998.0
2005-01-28 09:27:00,134.389,134.389,134.363,134.37,67700000.0
2005-01-28 09:28:00,134.371,134.378,134.36,134.368,140400002.0
2005-01-28 09:29:00,134.367,134.401,134.366,134.38,67899999.0
2005-01-28 09:30:00,134.379,134.407,134.379,134.406,60800000.0
2005-01-28 09:31:00,134.385,134.388,134.38,134.387,26400000.0
2005-01-28 09:32:00,134.384,134.409,134.384,134.4,57600000.0
2005-01-28 09:33:00,134.422,134.422,134.409,134.42,83800000.0
2005-01-28 09:34:00,134.428,134.428,134.42,134.425,205800002.0
2005-01-28 09:35:00,134.425,134.435,134.422,134.422,92499998.0
2005-01-28 09:36:00,134.427,134.431,134.42,134.427,88999998.0
2005-01-28 09:37:00,134.423,134.423,134.386,134.39,73900000.0
2005-01-28 09:38:00,134.389,134.411,134.389,134.411,36800000.0
2005-01-28 09:39:00,134.406,134.415,134.401,134.415,129399998.0
2005-01-28 09:40:00,134.422,134.422,134.405,134.405,86999998.0
2005-01-28 09:41:00,134.414,134.414,134.389,134.389,60900001.0
2005-01-28 09:42:00,134.395,134.41,134.381,134.41,90399998.0
2005-01-28 09:43:00,134.399,134.408,134.395,134.395,79699998.0
2005-01-28 09:44:00,134.391,134.399,134.387,134.387,81200001.0
2005-01-28 09:45:00,134.387,134.387,134.37,134.37,117899999.0
2005-01-28 09:46:00,134.378,134.408,134.378,134.401,37400001.0
2005-01-28 09:47:00,134.397,134.397,134.382,134.389,99600002.0
2005-01-28 09:48:00,134.416,134.422,134.402,134.422,174599997.0
2005-01-28 09:49:00,134.45,134.462,134.443,134.46,67800000.0
2005-01-28 09:50:00,134.485,134.497,134.417,134.488,99399999.0
2005-01-28 09:51:00,134.527,134.527,134.508,134.508,86999999.0
2005-01-28 09:52:00,134.475,134.475,134.431,134.446,112600000.0
2005-01-28 09:53:00,134.453,134.453,134.438,134.438,28400000.0
2005-01-28 09:54:00,134.444,134.45,134.427,134.448,117600001.0
2005-01-28 09:55:00,134.439,134.461,134.437,134.458,80800000.0
2005-01-28 09:56:00,134.474,134.484,134.453,134.47,166299997.0
2005-01-28 09:57:00,134.468,134.48,134.445,134.467,116800000.0
2005-01-28 09:58:00,134.476,134.493,134.464,134.464,117799998.0
2005-01-28 09:59:00,134.473,134.475,134.451,134.466,122200000.0
2005-01-28 10:00:00,134.465,134.479,134.46,134.467,89000001.0
2005-01-28 10:01:00,134.467,134.49,134.467,134.487,70300000.0
2005-01-28 10:02:00,134.482,134.483,134.468,134.483,117799998.0
2005-01-28 10:03:00,134.483,134.483,134.453,134.457,119299999.0
2005-01-28 10:04:00,134.468,134.468,134.457,134.457,13600000.0
2005-01-28 10:05:00,134.452,134.452,134.438,134.446,57799999.0
2005-01-28 10:06:00,134.464,134.469,134.459,134.465,89400001.0
2005-01-28 10:07:00,134.468,134.469,134.447,134.447,88799999.0
2005-01-28 10:08:00,134.458,134.468,134.453,134.453,96600000.0
2005-01-28 10:09:00,134.461,134.461,134.415,134.415,156900002.0
2005-01-28 10:10:00,134.42,134.427,134.417,134.423,74200000.0
2005-01-28 10:11:00,134.425,134.43,134.413,134.413,131100002.0
2005-01-28 10:12:00,134.413,134.419,134.411,134.411,52500000.0
2005-01-28 10:13:00,134.415,134.415,134.386,134.394,68800001.0
2005-01-28 10:14:00,134.388,134.407,134.388,134.4,40700000.0
2005-01-28 10:15:00,134.396,134.412,134.396,134.397,128000000.0
2005-01-28 10:16:00,134.412,134.417,134.405,134.41,64299999.0
2005-01-28 10:17:00,134.412,134.415,134.404,134.408,92600001.0
2005-01-28 10:18:00,134.405,134.405,134.387,134.387,65900000.0
2005-01-28 10:19:00,134.399,134.402,134.382,134.392,120999999.0
2005-01-28 10:20:00,134.375,134.385,134.368,134.376,141899998.0
2005-01-28 10:21:00,134.369,134.381,134.364,134.373,108700001.0
2005-01-28 10:22:00,134.377,134.38,134.358,134.36,126899999.0
2005-01-28 10:23:00,134.37,134.377,134.355,134.375,68200001.0
2005-01-28 10:24:00,134.379,134.385,134.376,134.382,76600000.0
2005-01-28 10:25:00,134.383,134.384,134.362,134.384,72200001.0
2005-01-28 10:26:00,134.379,134.386,134.375,134.379,121300001.0
2005-01-28 10:27:00,134.384,134.405,134.378,134.394,177399999.0
2005-01-28 10:28:00,134.392,134.426,134.392,134.426,53300000.0
2005-01-28 10:29:00,134.427,134.428,134.411,134.419,109000002.0
2005-01-28 10:30:00,134.43,134.43,134.408,134.418,104000001.0
2005-01-28 10:31:00,134.432,134.432,134.411,134.419,101100000.0
2005-01-28 10:32:00,134.432,134.438,134.415,134.415,71099999.0
2005-01-28 10:33:00,134.428,134.436,134.422,134.436,59599999.0
2005-01-28 10:34:00,134.442,134.443,134.427,134.427,105700000.0
2005-01-28 10:35:00,134.435,134.5,134.435,134.5,67199999.0
2005-01-28 10:36:00,134.51,134.514,134.494,134.506,133100000.0
2005-01-28 10:37:00,134.506,134.516,134.502,134.509,96499999.0
2005-01-28 10:38:00,134.544,134.554,134.53,134.53,119200002.0
2005-01-28 10:39:00,134.535,134.568,134.524,134.568,81300000.0
2005-01-28 10:40:00,134.577,134.577,134.555,134.566,117100003.0
2005-01-28 10:41:00,134.545,134.546,134.515,134.546,122699999.0
2005-01-28 10:42:00,134.574,134.584,134.549,134.552,133400000.0
2005-01-28 10:43:00,134.565,134.565,134.542,134.543,61900000.0
2005-01-28 10:44:00,134.555,134.56,134.529,134.53,128100001.0
2005-01-28 10:45:00,134.522,134.522,134.492,134.492,24500000.0
2005-01-28 10:46:00,134.503,134.531,134.49,134.531,67100000.0
2005-01-28 10:47:00,134.547,134.547,134.538,134.538,54700001.0
2005-01-28 10:48:00,134.53,134.533,134.53,134.532,82000001.0
2005-01-28 10:49:00,134.532,134.54,134.519,134.524,57799998.0
2005-01-28 10:50:00,134.525,134.537,134.524,134.537,161299999.0
2005-01-28 10:51:00,134.56,134.56,134.537,134.557,71900000.0
2005-01-28 10:52:00,134.549,134.562,134.539,134.54,73500000.0
2005-01-28 10:53:00,134.553,134.553,134.521,134.521,72299998.0
2005-01-28 10:54:00,134.529,134.552,134.529,134.539,178200001.0
2005-01-28 10:55:00,134.557,134.564,134.527,134.527,121000000.0
2005-01-28 10:56:00,134.545,134.561,134.534,134.561,70399999.0
2005-01-28 10:57:00,134.575,134.582,134.564,134.582,105300000.0
2005-01-28 10:58:00,134.597,134.611,134.581,134.606,99500002.0
2005-01-28 10:59:00,134.601,134.618,134.592,134.593,121899999.0
2005-01-28 11:00:00,134.608,134.608,134.584,134.585,59099999.0
2005-01-28 11:01:00,134.591,134.604,134.59,134.598,83199999.0
2005-01-28 11:02:00,134.59,134.59,134.57,134.57,15800000.0
2005-01-28 11:03:00,134.565,134.565,134.558,134.565,48300000.0
2005-01-28 11:04:00,134.578,134.583,134.562,134.562,51900000.0
2005-01-28 11:05:00,134.567,134.567,134.523,134.56,56300000.0
2005-01-28 11:06:00,134.572,134.572,134.551,134.552,108099998.0
2005-01-28 11:07:00,134.553,134.559,134.544,134.55,113400001.0
2005-01-28 11:08:00,134.574,134.584,134.557,134.557,56700000.0
2005-01-28 11:09:00,134.58,134.58,134.531,134.539,67500000.0
2005-01-28 11:10:00,134.57,134.57,134.545,134.55,102000000.0
2005-01-28 11:11:00,134.536,134.577,134.536,134.563,135099997.0
2005-01-28 11:12:00,134.55,134.572,134.546,134.553,179000003.0
2005-01-28 11:13:00,134.573,134.6,134.565,134.6,66799998.0
2005-01-28 11:14:00,134.607,134.619,134.594,134.604,48500000.0
2005-01-28 11:15:00,134.615,134.615,134.593,134.604,63500000.0
2005-01-28 11:16:00,134.601,134.606,134.582,134.588,64200000.0
2005-01-28 11:17:00,134.612,134.616,134.595,134.595,109900002.0
2005-01-28 11:18:00,134.597,134.597,134.573,134.582,52400001.0
2005-01-28 11:19:00,134.577,134.586,134.574,134.583,79100000.0
2005-01-28 11:20:00,134.578,134.578,134.51,134.51,124799998.0
2005-01-28 11:21:00,134.54,134.556,134.537,134.546,70800000.0
2005-01-28 11:22:00,134.553,134.576,134.552,134.576,78500000.0
2005-01-28 11:23:00,134.578,134.585,134.569,134.573,104499998.0
2005-01-28 11:24:00,134.565,134.584,134.552,134.58,98100002.0
2005-01-28 11:25:00,134.577,134.589,134.554,134.554,102300000.0
2005-01-28 11:26:00,134.595,134.6,134.575,134.593,93399999.0
2005-01-28 11:27:00,134.613,134.625,134.595,134.6,47999999.0
2005-01-28 11:28:00,134.595,134.597,134.58,134.585,72800000.0
2005-01-28 11:29:00,134.6,134.614,134.6,134.613,70900000.0
2005-01-28 11:30:00,134.623,134.623,134.592,134.592,71000000.0
2005-01-28 11:31:00,134.586,134.591,134.544,134.544,186700000.0
2005-01-28 11:32:00,134.545,134.545,134.534,134.54,72600000.0
2005-01-28 11:33:00,134.553,134.581,134.539,134.581,86299999.0
2005-01-28 11:34:00,134.59,134.59,134.561,134.581,69499999.0
2005-01-28 11:35:00,134.592,134.607,134.591,134.598,92500001.0
2005-01-28 11:36:00,134.611,134.616,134.593,134.601,102999999.0
2005-01-28 11:37:00,134.607,134.607,134.596,134.596,29500000.0
2005-01-28 11:38:00,134.599,134.618,134.598,134.612,129500000.0
2005-01-28 11:39:00,134.608,134.627,134.601,134.617,125200001.0
2005-01-28 11:40:00,134.622,134.622,134.6,134.6,38399999.0
2005-01-28 11:41:00,134.603,134.608,134.589,134.592,59800000.0
2005-01-28 11:42:00,134.607,134.624,134.596,134.596,38300000.0
2005-01-28 11:43:00,134.618,134.637,134.605,134.629,76500001.0
2005-01-28 11:44:00,134.642,134.656,134.632,134.645,93399999.0
2005-01-28 11:45:00,134.646,134.646,134.62,134.63,114000000.0
2005-01-28 11:46:00,134.625,134.625,134.604,134.605,99900000.0
2005-01-28 11:47:00,134.607,134.619,134.604,134.604,63200000.0
2005-01-28 11:48:00,134.616,134.632,134.607,134.607,61800000.0
2005-01-28 11:49:00,134.637,134.637,134.612,134.626,89400000.0
2005-01-28 11:50:00,134.651,134.651,134.625,134.631,64600000.0
2005-01-28 11:51:00,134.64,134.652,134.637,134.649,72299999.0
2005-01-28 11:52:00,134.643,134.667,134.639,134.661,64800000.0
2005-01-28 11:53:00,134.663,134.664,134.638,134.651,123100002.0
2005-01-28 11:54:00,134.65,134.65,134.622,134.635,109200003.0
2005-01-28 11:55:00,134.64,134.649,134.625,134.641,80000001.0
2005-01-28 11:56:00,134.648,134.674,134.637,134.668,87500000.0
2005-01-28 11:57:00,134.678,134.68,134.662,134.662,84700000.0
2005-01-28 11:58:00,134.687,134.696,134.682,134.687,61599999.0
2005-01-28 11:59:00,134.679,134.698,134.666,134.666,156999997.0
2005-01-28 12:00:00,134.67,134.68,134.658,134.663,82999998.0
2005-01-28 12:01:00,134.66,134.699,134.65,134.69,101899997.0
2005-01-28 12:02:00,134.684,134.684,134.664,134.667,73199999.0
2005-01-28 12:03:00,134.67,134.688,134.666,134.688,78099999.0
2005-01-28 12:04:00,134.717,134.726,134.697,134.709,91000000.0
2005-01-28 12:05:00,134.735,134.76,134.727,134.757,118400000.0
2005-01-28 12:06:00,134.772,134.778,134.755,134.762,85099998.0
2005-01-28 12:07:00,134.772,134.786,134.759,134.783,137399999.0
2005-01-28 12:08:00,134.795,134.827,134.792,134.82,139099996.0
2005-01-28 12:09:00,134.827,134.827,134.804,134.805,100499999.0
2005-01-28 12:10:00,134.811,134.811,134.784,134.784,62900000.0
2005-01-28 12:11:00,134.795,134.8,134.784,134.789,202599996.0
2005-01-28 12:12:00,134.785,134.786,134.781,134.782,36500000.0
2005-01-28 12:13:00,134.794,134.798,134.789,134.796,26900000.0
2005-01-28 12:14:00,134.797,134.798,134.78,134.782,114800000.0
2005-01-28 12:15:00,134.781,134.786,134.773,134.78,106099999.0
2005-01-28 12:16:00,134.792,134.796,134.784,134.784,96700000.0
2005-01-28 12:17:00,134.784,134.784,134.771,134.783,26100000.0
2005-01-28 12:18:00,134.792,134.792,134.783,134.785,92000001.0
2005-01-28 12:19:00,134.78,134.803,134.78,134.794,174999997.0
2005-01-28 12:20:00,134.805,134.815,134.795,134.815,83699999.0
2005-01-28 12:21:00,134.805,134.828,134.786,134.807,76999999.0
2005-01-28 12:22:00,134.806,134.82,134.804,134.812,128199999.0
2005-01-28 12:23:00,134.817,134.817,134.804,134.804,58900001.0
2005-01-28 12:24:00,134.8,134.81,134.8,134.81,111100000.0
2005-01-28 12:25:00,134.821,134.821,134.802,134.802,89000001.0
2005-01-28 12:26:00,134.812,134.825,134.802,134.808,91400000.0
2005-01-28 12:27:00,134.807,134.813,134.803,134.803,80399999.0
2005-01-28 12:28:00,134.807,134.822,134.805,134.809,107500003.0
2005-01-28 12:29:00,134.816,134.84,134.816,134.827,74899999.0
2005-01-28 12:30:00,134.827,134.83,134.738,134.806,118800001.0
2005-01-28 12:31:00,134.818,134.818,134.74,134.797,112699999.0
2005-01-28 12:32:00,134.822,134.83,134.814,134.816,83000000.0
2005-01-28 12:33:00,134.826,134.829,134.816,134.827,122500002.0
2005-01-28 12:34:00,134.816,134.816,134.796,134.796,140400000.0
2005-01-28 12:35:00,134.806,134.807,134.786,134.786,59200000.0
2005-01-28 12:36:00,134.793,134.793,134.782,134.782,135000004.0
2005-01-28 12:37:00,134.787,134.8,134.782,134.797,176000003.0
2005-01-28 12:38:00,134.796,134.816,134.796,134.804,118399998.0
2005-01-28 12:39:00,134.808,134.819,134.8,134.81,100900000.0
2005-01-28 12:40:00,134.822,134.831,134.814,134.822,48799999.0
2005-01-28 12:41:00,134.819,134.827,134.813,134.813,146799998.0
2005-01-28 12:42:00,134.806,134.807,134.792,134.792,77100000.0
2005-01-28 12:43:00,134.799,134.816,134.799,134.816,126799998.0
2005-01-28 12:44:00,134.809,134.823,134.806,134.806,63500000.0
2005-01-28 12:45:00,134.82,134.825,134.807,134.807,46000000.0
2005-01-28 12:46:00,134.819,134.824,134.804,134.804,172700004.0
2005-01-28 12:47:00,134.803,134.816,134.803,134.806,99100001.0
2005-01-28 12:48:00,134.813,134.819,134.801,134.817,92600001.0
2005-01-28 12:49:00,134.817,134.817,134.8,134.8,54900000.0
2005-01-28 12:50:00,134.805,134.815,134.8,134.803,57200000.0
2005-01-28 12:51:00,134.816,134.818,134.803,134.809,136399997.0
2005-01-28 12:52:00,134.815,134.815,134.789,134.789,19700000.0
2005-01-28 12:53:00,134.793,134.793,134.778,134.78,128600000.0
2005-01-28 12:54:00,134.77,134.793,134.77,134.789,139099997.0
2005-01-28 12:55:00,134.796,134.803,134.785,134.785,89599999.0
2005-01-28 12:56:00,134.773,134.773,134.729,134.729,105900001.0
2005-01-28 12:57:00,134.746,134.755,134.718,134.719,129800000.0
2005-01-28 12:58:00,134.703,134.715,134.694,134.696,164899998.0
2005-01-28 12:59:00,134.698,134.717,134.691,134.699,104800000.0
2005-01-28 13:00:00,134.687,134.699,134.655,134.698,89499998.0
2005-01-28 13:01:00,134.683,134.693,134.672,134.693,88000000.0
2005-01-28 13:02:00,134.682,134.689,134.652,134.652,53400000.0
2005-01-28 13:03:00,134.645,134.655,134.638,134.638,100299999.0
2005-01-28 13:04:00,134.632,134.632,134.594,134.599,50700000.0
2005-01-28 13:05:00,134.602,134.609,134.589,134.589,109800002.0
2005-01-28 13:06:00,134.582,134.603,134.582,134.595,42000000.0
2005-01-28 13:07:00,134.596,134.601,134.583,134.588,131199999.0
2005-01-28 13:08:00,134.583,134.583,134.563,134.57,83899998.0
2005-01-28 13:09:00,134.579,134.591,134.572,134.585,136300001.0
2005-01-28 13:10:00,134.579,134.588,134.579,134.588,96800002.0
2005-01-28 13:11:00,134.588,134.605,134.578,134.605,152300001.0
2005-01-28 13:12:00,134.601,134.601,134.583,134.59,90600000.0
2005-01-28 13:13:00,134.609,134.61,134.601,134.602,73000000.0
2005-01-28 13:14:00,134.598,134.598,134.579,134.588,50399999.0
2005-01-28 13:15:00,134.597,134.606,134.59,134.59,148400002.0
2005-01-28 13:16:00,134.577,134.58,134.551,134.563,158499999.0
2005-01-28 13:17:00,134.575,134.575,134.565,134.569,86299998.0
2005-01-28 13:18:00,134.568,134.588,134.558,134.586,74599999.0
2005-01-28 13:19:00,134.577,134.577,134.564,134.564,60800000.0
2005-01-28 13:20:00,134.569,134.57,134.551,134.56,64800000.0
2005-01-28 13:21:00,134.564,134.574,134.553,134.568,93900000.0
2005-01-28 13:22:00,134.583,134.585,134.565,134.565,72299998.0
2005-01-28 13:23:00,134.559,134.568,134.556,134.556,147200001.0
2005-01-28 13:24:00,134.561,134.564,134.551,134.564,85400000.0
2005-01-28 13:25:00,134.562,134.569,134.553,134.553,98099999.0
2005-01-28 13:26:00,134.555,134.573,134.555,134.565,146899999.0
2005-01-28 13:27:00,134.563,134.569,134.562,134.562,32800000.0
2005-01-28 13:28:00,134.561,134.565,134.547,134.558,104499998.0
2005-01-28 13:29:00,134.556,134.556,134.544,134.544,76500001.0
2005-01-28 13:30:00,134.555,134.567,134.55,134.551,129100002.0
2005-01-28 13:31:00,134.546,134.555,134.53,134.53,67700001.0
2005-01-28 13:32:00,134.523,134.529,134.517,134.517,104500000.0
2005-01-28 13:33:00,134.531,134.533,134.515,134.531,71199999.0
2005-01-28 13:34:00,134.54,134.555,134.532,134.543,71100000.0
2005-01-28 13:35:00,134.54,134.543,134.533,134.533,77600000.0
2005-01-28 13:36:00,134.541,134.544,134.529,134.539,93700000.0
2005-01-28 13:37:00,134.545,134.545,134.535,134.538,120899996.0
2005-01-28 13:38:00,134.538,134.553,134.538,134.55,100599998.0
2005-01-28 13:39:00,134.555,134.567,134.555,134.564,121699999.0
2005-01-28 13:40:00,134.586,134.593,134.578,134.584,124200002.0
2005-01-28 13:41:00,134.598,134.62,134.592,134.62,64499999.0
2005-01-28 13:42:00,134.636,134.636,134.62,134.62,74700000.0
2005-01-28 13:43:00,134.618,134.618,134.559,134.575,74600000.0
2005-01-28 13:44:00,134.591,134.591,134.549,134.568,109599999.0
2005-01-28 13:45:00,134.575,134.582,134.545,134.571,71700000.0
2005-01-28 13:46:00,134.592,134.593,134.549,134.588,167700004.0
2005-01-28 13:47:00,134.597,134.6,134.595,134.598,40000000.0
2005-01-28 13:48:00,134.585,134.596,134.574,134.574,95500001.0
2005-01-28 13:49:00,134.597,134.597,134.589,134.589,98500000.0
2005-01-28 13:50:00,134.582,134.598,134.582,134.585,88699998.0
2005-01-28 13:51:00,134.598,134.598,134.59,134.59,42100000.0
2005-01-28 13:52:00,134.583,134.583,134.568,134.568,95599997.0
2005-01-28 13:53:00,134.582,134.595,134.573,134.573,63299999.0
2005-01-28 13:54:00,134.589,134.612,134.589,134.604,165099998.0
2005-01-28 13:55:00,134.613,134.619,134.606,134.606,70599999.0
2005-01-28 13:56:00,134.6,134.615,134.595,134.605,210200000.0
2005-01-28 13:57:00,134.612,134.615,134.607,134.607,92100000.0
2005-01-28 13:58:00,134.613,134.623,134.609,134.609,37600000.0
2005-01-28 13:59:00,134.61,134.615,134.59,134.59,37600000.0
2005-01-28 14:00:00,134.605,134.605,134.568,134.575,129600001.0
2005-01-28 14:01:00,134.586,134.586,134.568,134.57,42500000.0
2005-01-28 14:02:00,134.556,134.568,134.556,134.562,154500001.0
2005-01-28 14:03:00,134.57,134.59,134.57,134.577,106700001.0
2005-01-28 14:04:00,134.582,134.589,134.576,134.58,69100000.0
2005-01-28 14:05:00,134.58,134.58,134.572,134.578,107899999.0
2005-01-28 14:06:00,134.572,134.584,134.571,134.572,97100000.0
2005-01-28 14:07:00,134.582,134.584,134.57,134.571,73199997.0
2005-01-28 14:08:00,134.578,134.597,134.574,134.59,125300002.0
2005-01-28 14:09:00,134.589,134.592,134.584,134.584,43799999.0
2005-01-28 14:10:00,134.596,134.606,134.584,134.589,84000000.0
2005-01-28 14:11:00,134.608,134.611,134.604,134.605,64400002.0
2005-01-28 14:12:00,134.597,134.597,134.548,134.562,42200000.0
2005-01-28 14:13:00,134.57,134.578,134.555,134.555,138999998.0
2005-01-28 14:14:00,134.553,134.556,134.546,134.553,37900000.0
2005-01-28 14:15:00,134.546,134.558,134.542,134.555,81900000.0
2005-01-28 14:16:00,134.556,134.556,134.546,134.546,14100000.0
2005-01-28 14:17:00,134.556,134.566,134.541,134.555,38400000.0
2005-01-28 14:18:00,134.575,134.6,134.575,134.589,82900000.0
2005-01-28 14:19:00,134.602,134.607,134.574,134.574,61900001.0
2005-01-28 14:20:00,134.583,134.584,134.569,134.584,77599999.0
2005-01-28 14:21:00,134.565,134.588,134.56,134.583,55999998.0
2005-01-28 14:22:00,134.601,134.604,134.585,134.593,138400001.0
2005-01-28 14:23:00,134.596,134.61,134.596,134.596,59600001.0
2005-01-28 14:24:00,134.605,134.617,134.597,134.617,52800000.0
2005-01-28 14:25:00,134.607,134.619,134.607,134.61,51200000.0
2005-01-28 14:26:00,134.623,134.639,134.623,134.63,70700000.0
2005-01-28 14:27:00,134.637,134.64,134.625,134.625,132099999.0
2005-01-28 14:28:00,134.625,134.627,134.616,134.627,187000001.0
2005-01-28 14:29:00,134.623,134.63,134.623,134.63,5600000.0
2005-01-28 14:30:00,134.615,134.615,134.594,134.594,71400000.0
2005-01-28 14:31:00,134.61,134.61,134.591,134.6,123400000.0
2005-01-28 14:32:00,134.603,134.617,134.596,134.61,99099998.0
2005-01-28 14:33:00,134.612,134.616,134.598,134.602,28900000.0
2005-01-28 14:34:00,134.592,134.6,134.59,134.592,72000001.0
2005-01-28 14:35:00,134.604,134.631,134.604,134.628,121300001.0
2005-01-28 14:36:00,134.635,134.64,134.617,134.622,157199998.0
2005-01-28 14:37:00,134.621,134.631,134.608,134.623,44200000.0
2005-01-28 14:38:00,134.609,134.627,134.609,134.615,104600000.0
2005-01-28 14:39:00,134.612,134.628,134.612,134.625,70399999.0
2005-01-28 14:40:00,134.642,134.643,134.633,134.633,81500000.0
2005-01-28 14:41:00,134.641,134.65,134.636,134.636,116099999.0
2005-01-28 14:42:00,134.63,134.641,134.63,134.633,113200003.0
2005-01-28 14:43:00,134.634,134.634,134.597,134.597,110700003.0
2005-01-28 14:44:00,134.623,134.626,134.618,134.62,127400002.0
2005-01-28 14:45:00,134.622,134.624,134.609,134.619,54899999.0
2005-01-28 14:46:00,134.638,134.638,134.627,134.627,118699998.0
2005-01-28 14:47:00,134.622,134.627,134.615,134.615,87000000.0
2005-01-28 14:48:00,134.641,134.703,134.641,134.693,46300000.0
2005-01-28 14:49:00,134.685,134.685,134.662,134.662,50900000.0
2005-01-28 14:50:00,134.67,134.675,134.651,134.651,33000000.0
2005-01-28 14:51:00,134.651,134.655,134.64,134.652,128400002.0
2005-01-28 14:52:00,134.657,134.684,134.651,134.668,126500002.0
2005-01-28 14:53:00,134.679,134.692,134.677,134.677,53700000.0
2005-01-28 14:54:00,134.684,134.684,134.681,134.681,16000000.0
2005-01-28 14:55:00,134.682,134.686,134.659,134.659,103599999.0
2005-01-28 14:56:00,134.661,134.672,134.661,134.668,149800002.0
2005-01-28 14:57:00,134.677,134.678,134.665,134.665,87000002.0
2005-01-28 14:58:00,134.668,134.673,134.658,134.658,119500001.0
2005-01-28 14:59:00,134.671,134.678,134.657,134.657,45600000.0
2005-01-28 15:00:00,134.67,134.67,134.646,134.659,78500000.0
2005-01-28 15:01:00,134.653,134.676,134.647,134.676,62599999.0
2005-01-28 15:02:00,134.67,134.671,134.661,134.67,85400000.0
2005-01-28 15:03:00,134.677,134.694,134.677,134.689,77900001.0
2005-01-28 15:04:00,134.692,134.711,134.692,134.699,175100002.0
2005-01-28 15:05:00,134.703,134.728,134.703,134.717,92500000.0
2005-01-28 15:06:00,134.716,134.716,134.704,134.71,20900000.0
2005-01-28 15:07:00,134.711,134.716,134.7,134.7,47100000.0
2005-01-28 15:08:00,134.704,134.714,134.704,134.708,63099998.0
2005-01-28 15:09:00,134.706,134.722,134.706,134.707,75099999.0
2005-01-28 15:10:00,134.705,134.721,134.705,134.711,42500000.0
2005-01-28 15:11:00,134.713,134.74,134.71,134.732,75500000.0
2005-01-28 15:12:00,134.731,134.731,134.698,134.698,88800000.0
2005-01-28 15:13:00,134.696,134.696,134.675,134.682,130699997.0
2005-01-28 15:14:00,134.683,134.683,134.657,134.663,109499999.0
2005-01-28 15:15:00,134.654,134.668,134.654,134.656,50200000.0
2005-01-28 15:16:00,134.657,134.667,134.655,134.659,97299998.0
2005-01-28 15:17:00,134.676,134.683,134.674,134.674,62499998.0
2005-01-28 15:18:00,134.674,134.674,134.66,134.668,59500000.0
2005-01-28 15:19:00,134.67,134.682,134.663,134.663,72200000.0
2005-01-28 15:20:00,134.687,134.699,134.677,134.699,175400000.0
2005-01-28 15:21:00,134.693,134.693,134.68,134.689,77100000.0
2005-01-28 15:22:00,134.682,134.698,134.682,134.686,80299999.0
2005-01-28 15:23:00,134.68,134.68,134.643,134.654,96900000.0
2005-01-28 15:24:00,134.66,134.678,134.651,134.678,69800000.0
2005-01-28 15:25:00,134.695,134.695,134.663,134.664,105400001.0
2005-01-28 15:26:00,134.684,134.684,134.665,134.665,70100000.0
2005-01-28 15:27:00,134.68,134.692,134.667,134.683,159099998.0
2005-01-28 15:28:00,134.688,134.688,134.577,134.636,61700000.0
2005-01-28 15:29:00,134.642,134.642,134.555,134.624,136699999.0
2005-01-28 15:30:00,134.625,134.699,134.603,134.699,71500000.0
2005-01-28 15:31:00,134.647,134.69,134.611,134.69,75400000.0
2005-01-28 15:32:00,134.732,134.732,134.613,134.704,111600000.0
2005-01-28 15:33:00,134.685,134.745,134.641,134.707,122000001.0
2005-01-28 15:34:00,134.802,134.802,134.717,134.752,154399997.0
2005-01-28 15:35:00,134.775,134.786,134.757,134.757,91899998.0
2005-01-28 15:36:00,134.774,134.799,134.774,134.777,173900000.0
2005-01-28 15:37:00,134.788,134.788,134.765,134.776,99400002.0
2005-01-28 15:38:00,134.784,134.809,134.713,134.777,110699999.0
2005-01-28 15:39:00,134.7,134.8,134.7,134.78,133700002.0
2005-01-28 15:40:00,134.804,134.825,134.796,134.8,130700000.0
2005-01-28 15:41:00,134.895,134.994,134.844,134.925,143200001.0
2005-01-28 15:42:00,134.943,135.05,134.927,135.022,98900001.0
2005-01-28 15:43:00,135.038,135.041,134.963,135.011,61400000.0
2005-01-28 15:44:00,134.965,135.016,134.953,134.969,45000000.0
2005-01-28 15:45:00,134.943,134.962,134.909,134.952,53200000.0
2005-01-28 15:46:00,134.945,134.959,134.932,134.932,41300001.0
2005-01-28 15:47:00,134.929,134.929,134.899,134.9,139499998.0
2005-01-28 15:48:00,134.89,134.901,134.88,134.891,139700003.0
2005-01-28 15:49:00,134.904,134.924,134.889,134.924,92900000.0
2005-01-28 15:50:00,134.933,134.933,134.895,134.908,181999999.0
2005-01-28 15:51:00,134.931,134.931,134.872,134.872,74800001.0
2005-01-28 15:52:00,134.863,134.863,134.762,134.762,107600000.0
2005-01-28 15:53:00,134.761,134.784,134.759,134.778,92000000.0
2005-01-28 15:54:00,134.776,134.787,134.736,134.736,131100001.0
2005-01-28 15:55:00,134.718,134.718,134.669,134.669,68799998.0
2005-01-28 15:56:00,134.681,134.721,134.677,134.72,150500001.0
2005-01-28 15:57:00,134.745,134.75,134.706,134.741,90000002.0
2005-01-28 15:58:00,134.758,134.777,134.728,134.733,106599999.0
2005-01-28 15:59:00,134.717,134.735,134.706,134.724,153699998.0
2005-01-28 16:00:00,134.711,134.715,134.696,134.696,86600002.0
2005-01-28 16:01:00,134.719,134.719,134.702,134.703,145900002.0
2005-01-28 16:02:00,134.708,134.708,134.682,134.682,139500000.0
2005-01-28 16:03:00,134.71,134.712,134.701,134.705,94000000.0
2005-01-28 16:04:00,134.702,134.702,134.671,134.673,68500000.0
2005-01-28 16:05:00,134.69,134.702,134.684,134.7,164800003.0
2005-01-28 16:06:00,134.715,134.72,134.691,134.691,103800000.0
2005-01-28 16:07:00,134.702,134.721,134.696,134.7,154300003.0
2005-01-28 16:08:00,134.704,134.729,134.703,134.703,96400002.0
2005-01-28 16:09:00,134.693,134.715,134.693,134.715,92399998.0
2005-01-28 16:10:00,134.722,134.722,134.698,134.717,145300000.0
2005-01-28 16:11:00,134.715,134.766,134.715,134.766,66399999.0
2005-01-28 16:12:00,134.755,134.781,134.75,134.776,42400000.0
2005-01-28 16:13:00,134.783,134.783,134.741,134.75,125799998.0
2005-01-28 16:14:00,134.752,134.77,134.735,134.767,100100000.0
2005-01-28 16:15:00,134.755,134.762,134.73,134.731,67699998.0
2005-01-28 16:16:00,134.716,134.728,134.7,134.7,75100000.0
2005-01-28 16:17:00,134.702,134.703,134.689,134.7,144499999.0
2005-01-28 16:18:00,134.69,134.693,134.662,134.689,33500000.0
2005-01-28 16:19:00,134.682,134.684,134.649,134.652,120400003.0
2005-01-28 16:20:00,134.67,134.683,134.655,134.683,126299996.0
2005-01-28 16:21:00,134.689,134.714,134.689,134.708,66300000.0
2005-01-28 16:22:00,134.702,134.72,134.699,134.714,102299999.0
2005-01-28 16:23:00,134.727,134.741,134.709,134.713,105599999.0
2005-01-28 16:24:00,134.725,134.736,134.7,134.7,63899999.0
2005-01-28 16:25:00,134.702,134.702,134.683,134.683,107000000.0
2005-01-28 16:26:00,134.662,134.681,134.653,134.655,57600000.0
2005-01-28 16:27:00,134.659,134.671,134.637,134.641,72300000.0
2005-01-28 16:28:00,134.657,134.667,134.648,134.654,179599996.0
2005-01-28 16:29:00,134.661,134.681,134.651,134.671,112800003.0
2005-01-28 16:30:00,134.674,134.691,134.669,134.691,176700002.0
2005-01-28 16:31:00,134.67,134.69,134.67,134.687,79600000.0
2005-01-28 16:32:00,134.693,134.696,134.69,134.69,95799998.0
2005-01-28 16:33:00,134.69,134.711,134.69,134.698,99000002.0
2005-01-28 16:34:00,134.705,134.705,134.675,134.685,125299999.0
2005-01-28 16:35:00,134.689,134.715,134.689,134.708,55300001.0
2005-01-28 16:36:00,134.688,134.715,134.688,134.711,131099999.0
2005-01-28 16:37:00,134.728,134.743,134.699,134.699,122599999.0
2005-01-28 16:38:00,134.728,134.728,134.708,134.709,28000000.0
2005-01-28 16:39:00,134.713,134.718,134.711,134.712,115799998.0
2005-01-28 16:40:00,134.722,134.725,134.707,134.71,115600000.0
2005-01-28 16:41:00,134.727,134.744,134.727,134.732,120300001.0
2005-01-28 16:42:00,134.72,134.723,134.71,134.715,96099999.0
2005-01-28 16:43:00,134.73,134.735,134.718,134.721,48500000.0
2005-01-28 16:44:00,134.723,134.727,134.707,134.711,205800003.0
2005-01-28 16:45:00,134.71,134.71,134.695,134.699,80500000.0
2005-01-28 16:46:00,134.704,134.712,134.702,134.707,82000000.0
2005-01-28 16:47:00,134.727,134.74,134.727,134.73,84700001.0
2005-01-28 16:48:00,134.725,134.725,134.705,134.705,122200000.0
2005-01-28 16:49:00,134.714,134.714,134.677,134.688,84500000.0
2005-01-28 16:50:00,134.692,134.696,134.677,134.688,115099999.0
2005-01-28 16:51:00,134.684,134.69,134.678,134.687,69799999.0
2005-01-28 16:52:00,134.674,134.676,134.66,134.664,64199999.0
2005-01-28 16:53:00,134.675,134.688,134.663,134.663,60800000.0
2005-01-28 16:54:00,134.672,134.672,134.645,134.65,120699999.0
2005-01-28 16:55:00,134.653,134.653,134.641,134.646,36800000.0
2005-01-28 16:56:00,134.66,134.662,134.641,134.647,88500002.0
2005-01-28 16:57:00,134.656,134.677,134.656,134.677,58500000.0
2005-01-28 16:58:00,134.68,134.684,134.66,134.671,44600000.0
2005-01-28 16:59:00,134.683,134.712,134.669,134.701,94699999.0
2005-01-28 17:00:00,134.706,134.729,134.704,134.724,96900000.0
2005-01-28 17:01:00,134.73,134.741,134.701,134.709,78400000.0
2005-01-28 17:02:00,134.74,134.756,134.729,134.743,205499999.0
2005-01-28 17:03:00,134.734,134.769,134.734,134.765,130300000.0
2005-01-28 17:04:00,134.756,134.765,134.738,134.739,90600000.0
2005-01-28 17:05:00,134.753,134.755,134.734,134.735,77200000.0
2005-01-28 17:06:00,134.742,134.756,134.742,134.756,155099997.0
2005-01-28 17:07:00,134.753,134.753,134.714,134.72,102900001.0
2005-01-28 17:08:00,134.71,134.71,134.666,134.67,80399999.0
2005-01-28 17:09:00,134.682,134.685,134.64,134.64,35000000.0
2005-01-28 17:10:00,134.634,134.65,134.629,134.629,106899999.0
2005-01-28 17:11:00,134.655,134.655,134.59,134.59,131900001.0
2005-01-28 17:12:00,134.613,134.619,134.577,134.603,83899999.0
2005-01-28 17:13:00,134.601,134.637,134.601,134.631,113100000.0
2005-01-28 17:14:00,134.644,134.644,134.613,134.613,90100001.0
2005-01-28 17:15:00,134.61,134.611,134.554,134.554,48600000.0
2005-01-28 17:16:00,134.555,134.557,134.479,134.479,41600000.0
2005-01-28 17:17:00,134.457,134.519,134.457,134.505,95500001.0
2005-01-28 17:18:00,134.527,134.577,134.527,134.577,111300001.0
2005-01-28 17:19:00,134.58,134.687,134.568,134.687,152099998.0
2005-01-28 17:20:00,134.722,134.744,134.685,134.69,82700000.0
2005-01-28 17:21:00,134.682,134.692,134.662,134.681,82200000.0
2005-01-28 17:22:00,134.654,134.654,134.629,134.643,33800001.0
2005-01-28 17:23:00,134.64,134.648,134.599,134.599,146699999.0
2005-01-28 17:24:00,134.593,134.646,134.584,134.646,158400001.0
2005-01-28 17:25:00,134.64,134.64,134.599,134.633,81199998.0
2005-01-28 17:26:00,134.642,134.642,134.606,134.615,47400000.0
2005-01-28 17:27:00,134.613,134.649,134.612,134.634,94300000.0
2005-01-28 17:28:00,134.617,134.617,134.599,134.602,76000000.0
2005-01-28 17:29:00,134.608,134.623,134.6,134.623,66100000.0
2005-01-28 17:30:00,134.623,134.65,134.615,134.645,165400002.0
2005-01-28 17:31:00,134.636,134.64,134.619,134.625,154800003.0
2005-01-28 17:32:00,134.6,134.6,134.578,134.578,104999999.0
2005-01-28 17:33:00,134.58,134.586,134.572,134.574,43300000.0
2005-01-28 17:34:00,134.57,134.579,134.566,134.57,126200000.0
2005-01-28 17:35:00,134.587,134.588,134.553,134.553,58900000.0
2005-01-28 17:36:00,134.564,134.565,134.546,134.565,87500000.0
2005-01-28 17:37:00,134.57,134.57,134.55,134.568,68400001.0
2005-01-28 17:38:00,134.587,134.599,134.579,134.589,127700001.0
2005-01-28 17:39:00,134.602,134.621,134.597,134.608,89299999.0
2005-01-28 17:40:00,134.587,134.587,134.566,134.572,98299997.0
2005-01-28 17:41:00,134.578,134.591,134.562,134.562,134399999.0
2005-01-28 17:42:00,134.563,134.575,134.556,134.569,176600006.0
2005-01-28 17:43:00,134.58,134.595,134.567,134.591,71999998.0
2005-01-28 17:44:00,134.604,134.615,134.597,134.615,132699998.0
2005-01-28 17:45:00,134.637,134.637,134.606,134.606,90700000.0
2005-01-28 17:46:00,134.628,134.628,134.601,134.603,165200003.0
2005-01-28 17:47:00,134.62,134.62,134.594,134.607,115300002.0
2005-01-28 17:48:00,134.629,134.634,134.593,134.633,160900000.0
2005-01-28 17:49:00,134.638,134.651,134.629,134.642,86199999.0
2005-01-28 17:50:00,134.657,134.659,134.629,134.656,142999999.0
2005-01-28 17:51:00,134.671,134.685,134.652,134.652,131199998.0
2005-01-28 17:52:00,134.64,134.647,134.624,134.631,144700004.0
2005-01-28 17:53:00,134.623,134.647,134.621,134.645,123899999.0
2005-01-28 17:54:00,134.653,134.653,134.632,134.652,87200001.0
2005-01-28 17:55:00,134.672,134.679,134.644,134.657,96400003.0
2005-01-28 17:56:00,134.682,134.686,134.661,134.662,125400000.0
2005-01-28 17:57:00,134.664,134.664,134.648,134.654,71500000.0
2005-01-28 17:58:00,134.657,134.701,134.657,134.701,28100000.0
2005-01-28 17:59:00,134.699,134.701,134.69,134.698,38500000.0
2005-01-28 18:00:00,134.695,134.706,134.681,134.686,173800000.0
2005-01-28 18:01:00,134.705,134.719,134.701,134.703,1578399989.0
2005-01-28 18:02:00,134.706,134.71,134.691,134.702,1842299995.0
2005-01-28 18:03:00,134.94,134.95,134.93,134.94,1243000001.0
2005-01-28 18:04:00,134.712,134.736,134.702,134.726,1243000001.0
2005-01-28 18:05:00,134.73,134.75,134.718,134.719,1560799996.0
2005-01-28 18:06:00,134.735,134.76,134.72,134.745,1004400004.0
2005-01-28 18:07:00,134.764,134.779,134.749,134.756,1956399991.0
2005-01-28 18:08:00,134.763,134.766,134.731,134.745,1642799998.0
2005-01-28 18:09:00,134.745,134.745,134.716,134.723,1229699997.0
2005-01-28 18:10:00,134.714,134.719,134.701,134.701,843100000.0
2005-01-28 18:11:00,134.706,134.716,134.688,134.7,799999995.0
2005-01-28 18:12:00,134.699,134.712,134.688,134.7,943999995.0
2005-01-28 18:13:00,134.686,134.702,134.686,134.695,1512299993.0
2005-01-28 18:14:00,134.684,134.693,134.654,134.654,1717199992.0
2005-01-28 18:15:00,134.673,134.684,134.643,134.665,1538999996.0
2005-01-28 18:16:00,134.662,134.678,134.65,134.65,1735400006.0
2005-01-28 18:17:00,134.651,134.693,134.651,134.693,638199999.0
2005-01-28 18:18:00,134.684,134.696,134.65,134.658,528200003.0
2005-01-28 18:19:00,134.64,134.648,134.601,134.615,754199996.0
2005-01-28 18:20:00,134.629,134.664,134.614,134.651,1577300004.0
2005-01-28 18:21:00,134.672,134.672,134.611,134.65,1338100007.0
2005-01-28 18:22:00,134.654,134.654,134.616,134.645,993999993.0
2005-01-28 18:23:00,134.644,134.655,134.616,134.626,1524799999.0
2005-01-28 18:24:00,134.613,134.649,134.604,134.626,959900000.0
2005-01-28 18:25:00,134.622,134.639,134.615,134.615,1470800008.0
2005-01-28 18:26:00,134.64,134.681,134.606,134.681,966299998.0
2005-01-28 18:27:00,134.684,134.707,134.684,134.695,616000000.0
2005-01-28 18:28:00,134.701,134.704,134.674,134.688,764699998.0
2005-01-28 18:29:00,134.707,134.709,134.682,134.704,692100000.0
2005-01-28 18:30:00,134.722,134.722,134.69,134.7,431699999.0
2005-01-28 18:31:00,134.701,134.713,134.694,134.713,1104400007.0
2005-01-28 18:32:00,134.728,134.744,134.709,134.728,1548100001.0
2005-01-28 18:33:00,134.743,134.743,134.701,134.723,1557300000.0
2005-01-28 18:34:00,134.746,134.756,134.728,134.728,1446300005.0
2005-01-28 18:35:00,134.74,134.755,134.715,134.74,1148399999.0
2005-01-28 18:36:00,134.745,134.745,134.703,134.703,652000002.0
2005-01-28 18:37:00,134.712,134.746,134.696,134.719,541099993.0
2005-01-28 18:38:00,134.76,134.76,134.723,134.727,308800002.0
2005-01-28 18:39:00,134.744,134.762,134.728,134.742,371900003.0
2005-01-28 18:40:00,134.732,134.732,134.605,134.693,856199998.0
2005-01-28 18:41:00,134.685,134.719,134.603,134.692,547099996.0
2005-01-28 18:42:00,134.691,134.714,134.679,134.692,542199998.0
2005-01-28 18:43:00,134.684,134.726,134.68,134.699,283600001.0
2005-01-28 18:44:00,134.71,134.716,134.692,134.692,483899999.0
2005-01-28 18:45:00,134.694,134.712,134.694,134.695,315000003.0
2005-01-28 18:46:00,134.673,134.692,134.605,134.642,641599997.0
2005-01-28 18:47:00,134.668,134.695,134.606,134.677,176100001.0
2005-01-28 18:48:00,134.691,134.77,134.691,134.74,613399997.0
2005-01-28 18:49:00,134.767,134.797,134.761,134.772,567799999.0
2005-01-28 18:50:00,134.773,134.798,134.76,134.786,906899989.0
2005-01-28 18:51:00,134.799,134.807,134.78,134.786,557200001.0
2005-01-28 18:52:00,134.779,134.788,134.763,134.775,646200001.0
2005-01-28 18:53:00,134.777,134.804,134.774,134.789,1241400007.0
2005-01-28 18:54:00,134.798,134.824,134.787,134.797,780400005.0
2005-01-28 18:55:00,134.801,134.816,134.786,134.787,1055700003.0
2005-01-28 18:56:00,134.804,134.83,134.803,134.821,482199994.0
2005-01-28 18:57:00,134.827,134.834,134.811,134.833,581100003.0
2005-01-28 18:58:00,134.855,134.859,134.84,134.846,660899995.0
2005-01-28 18:59:00,134.859,134.931,134.857,134.917,748200010.0
2005-01-28 19:00:00,134.908,134.908,134.866,134.897,436900000.0
2005-01-28 19:01:00,134.911,134.92,134.891,134.903,301500002.0
2005-01-28 19:02:00,134.916,134.929,134.91,134.912,335999996.0
2005-01-28 19:03:00,134.921,134.936,134.903,134.903,693899996.0
2005-01-28 19:04:00,134.92,134.936,134.905,134.905,505100000.0
2005-01-28 19:05:00,134.904,134.904,134.794,134.815,519899995.0
2005-01-28 19:06:00,134.83,134.836,134.791,134.791,884500001.0
2005-01-28 19:07:00,134.8,134.832,134.791,134.815,1100099997.0
2005-01-28 19:08:00,134.827,134.856,134.799,134.849,787500005.0
2005-01-28 19:09:00,134.853,134.864,134.84,134.851,526299997.0
2005-01-28 19:10:00,134.855,134.865,134.843,134.844,222500000.0
2005-01-28 19:11:00,134.844,134.859,134.809,134.809,468499995.0
2005-01-28 19:12:00,134.828,134.838,134.805,134.822,332699996.0
2005-01-28 19:13:00,134.852,134.86,134.828,134.832,115600001.0
2005-01-28 19:14:00,134.836,134.875,134.828,134.842,382100003.0
2005-01-28 19:15:00,134.865,134.889,134.822,134.873,981800001.0
2005-01-28 19:16:00,134.881,134.892,134.839,134.857,394600005.0
2005-01-28 19:17:00,134.862,134.888,134.85,134.877,316199999.0
2005-01-28 19:18:00,134.88,134.894,134.876,134.876,300699999.0
2005-01-28 19:19:00,134.884,134.899,134.884,134.884,585700003.0
2005-01-28 19:20:00,134.889,134.911,134.887,134.892,240100000.0
2005-01-28 19:21:00,134.892,134.921,134.874,134.874,453999999.0
2005-01-28 19:22:00,134.895,134.895,134.865,134.865,63999998.0
2005-01-28 19:23:00,134.888,134.904,134.874,134.892,1321799991.0
2005-01-28 19:24:00,134.9,134.918,134.884,134.884,583599998.0
2005-01-28 19:25:00,134.904,134.906,134.886,134.893,593800001.0
2005-01-28 19:26:00,134.89,134.909,134.877,134.891,1119999995.0
2005-01-28 19:27:00,134.891,134.901,134.877,134.89,850499997.0
2005-01-28 19:28:00,134.89,134.898,134.876,134.877,472299999.0
2005-01-28 19:29:00,134.895,134.905,134.883,134.897,362599999.0
2005-01-28 19:30:00,134.902,134.914,134.893,134.901,794300000.0
2005-01-28 19:31:00,134.9,134.924,134.9,134.905,898599991.0
2005-01-28 19:32:00,134.89,134.899,134.87,134.883,926899991.0
2005-01-28 19:33:00,134.875,134.877,134.855,134.866,334100000.0
2005-01-28 19:34:00,134.865,134.878,134.858,134.862,819699996.0
2005-01-28 19:35:00,134.854,134.865,134.851,134.851,747999990.0
2005-01-28 19:36:00,134.867,134.888,134.855,134.871,425199998.0
2005-01-28 19:37:00,134.87,134.883,134.864,134.864,139700000.0
2005-01-28 19:38:00,134.872,134.883,134.865,134.88,557299999.0
2005-01-28 19:39:00,134.875,134.882,134.86,134.86,610400001.0
2005-01-28 19:40:00,134.865,134.872,134.842,134.842,541599998.0
2005-01-28 19:41:00,134.833,134.845,134.815,134.818,847200001.0
2005-01-28 19:42:00,134.815,134.84,134.792,134.792,486299997.0
2005-01-28 19:43:00,134.834,134.842,134.798,134.81,187199999.0
2005-01-28 19:44:00,134.829,134.868,134.829,134.845,541599998.0
2005-01-28 19:45:00,134.837,134.837,134.82,134.822,162300002.0
2005-01-28 19:46:00,134.847,134.847,134.815,134.815,332799999.0
2005-01-28 19:47:00,134.835,134.835,134.8,134.833,175599998.0
2005-01-28 19:48:00,134.829,134.851,134.824,134.83,656300001.0
2005-01-28 19:49:00,134.843,134.843,134.814,134.817,333799996.0
2005-01-28 19:50:00,134.82,134.834,134.799,134.811,407600000.0
2005-01-28 19:51:00,134.813,134.828,134.81,134.81,349100005.0
2005-01-28 19:52:00,134.828,134.828,134.811,134.815,349900000.0
2005-01-28 19:53:00,134.822,134.833,134.815,134.815,512000000.0
2005-01-28 19:54:00,134.809,134.828,134.808,134.812,281499998.0
2005-01-28 19:55:00,134.825,134.832,134.813,134.819,297099999.0
2005-01-28 19:56:00,134.818,134.826,134.807,134.813,554699999.0
2005-01-28 19:57:00,134.814,134.828,134.807,134.807,607100000.0
2005-01-28 19:58:00,134.81,134.826,134.807,134.818,551799996.0
2005-01-28 19:59:00,134.812,134.829,134.811,134.818,557099999.0
2005-01-28 20:00:00,134.817,134.828,134.796,134.8,267099993.0
2005-01-28 20:01:00,134.805,134.813,134.772,134.782,399700001.0
2005-01-28 20:02:00,134.787,134.79,134.773,134.782,444300002.0
2005-01-28 20:03:00,134.785,134.785,134.777,134.78,273299999.0
2005-01-28 20:04:00,134.782,134.795,134.782,134.79,503699995.0
2005-01-28 20:05:00,134.791,134.804,134.791,134.798,535999999.0
2005-01-28 20:06:00,134.795,134.806,134.782,134.783,695000000.0
2005-01-28 20:07:00,134.777,134.799,134.768,134.778,244400001.0
2005-01-28 20:08:00,134.775,134.793,134.747,134.762,654499993.0
2005-01-28 20:09:00,134.756,134.758,134.735,134.753,421700003.0
2005-01-28 20:10:00,134.756,134.756,134.731,134.748,383399998.0
2005-01-28 20:11:00,134.756,134.762,134.744,134.748,779099998.0
2005-01-28 20:12:00,134.749,134.754,134.738,134.743,875399994.0
2005-01-28 20:13:00,134.743,134.761,134.743,134.761,324899999.0
2005-01-28 20:14:00,134.758,134.772,134.749,134.767,458399997.0
2005-01-28 20:15:00,134.764,134.766,134.744,134.748,636800002.0
2005-01-28 20:16:00,134.776,134.812,134.765,134.777,536099993.0
2005-01-28 20:17:00,134.787,134.81,134.771,134.788,168400002.0
2005-01-28 20:18:00,134.808,134.849,134.801,134.84,140600001.0
2005-01-28 20:19:00,134.846,134.846,134.764,134.764,648800008.0
2005-01-28 20:20:00,134.82,134.836,134.774,134.818,287700005.0
2005-01-28 20:21:00,134.82,134.825,134.764,134.811,450700002.0
2005-01-28 20:22:00,134.805,134.809,134.761,134.801,399100000.0
2005-01-28 20:23:00,134.82,134.835,134.794,134.813,439900000.0
2005-01-28 20:24:00,134.81,134.81,134.805,134.81,154099999.0
2005-01-28 20:25:00,134.815,134.836,134.815,134.83,537900001.0
2005-01-28 20:26:00,134.828,134.834,134.804,134.805,456399999.0
2005-01-28 20:27:00,134.796,134.803,134.763,134.773,849799994.0
2005-01-28 20:28:00,134.761,134.778,134.76,134.771,1100799997.0
2005-01-28 20:29:00,134.793,134.793,134.741,134.756,1076599998.0
2005-01-28 20:30:00,134.765,134.777,134.752,134.755,1743599999.0
2005-01-28 20:31:00,134.758,134.791,134.758,134.788,1441200001.0
2005-01-28 20:32:00,134.787,134.802,134.763,134.788,1240399993.0
2005-01-28 20:33:00,134.788,134.796,134.776,134.794,449599996.0
2005-01-28 20:34:00,134.794,134.794,134.757,134.772,384399999.0
2005-01-28 20:35:00,134.762,134.762,134.736,134.75,322600000.0
2005-01-28 20:36:00,134.772,134.772,134.731,134.743,416400002.0
2005-01-28 20:37:00,134.744,134.763,134.744,134.744,514499995.0
2005-01-28 20:38:00,134.763,134.763,134.734,134.748,732199998.0
2005-01-28 20:39:00,134.758,134.758,134.741,134.744,906399999.0
2005-01-28 20:40:00,134.735,134.753,134.734,134.734,1141900001.0
2005-01-28 20:41:00,134.733,134.738,134.715,134.715,491199996.0
2005-01-28 20:42:00,134.715,134.727,134.706,134.714,313000001.0
2005-01-28 20:43:00,134.713,134.742,134.71,134.723,389799998.0
2005-01-28 20:44:00,134.736,134.744,134.721,134.724,846100002.0
2005-01-28 20:45:00,134.725,134.725,134.712,134.713,511699999.0
2005-01-28 20:46:00,134.72,134.728,134.71,134.715,922900008.0
2005-01-28 20:47:00,134.727,134.758,134.727,134.741,825900001.0
2005-01-28 20:48:00,134.739,134.759,134.734,134.752,611700001.0
2005-01-28 20:49:00,134.76,134.769,134.755,134.759,447400000.0
2005-01-28 20:50:00,134.767,134.773,134.74,134.74,1116300001.0
2005-01-28 20:51:00,134.761,134.761,134.744,134.744,495900000.0
2005-01-28 20:52:00,134.753,134.766,134.752,134.752,160400000.0
2005-01-28 20:53:00,134.768,134.774,134.74,134.74,711899998.0
2005-01-28 20:54:00,134.791,134.797,134.747,134.783,163299999.0
2005-01-28 20:55:00,134.796,134.799,134.717,134.717,740599999.0
2005-01-28 20:56:00,134.732,134.74,134.711,134.722,935600001.0
2005-01-28 20:57:00,134.733,134.744,134.726,134.728,748999999.0
2005-01-28 20:58:00,134.732,134.744,134.725,134.725,1157399997.0
2005-01-28 20:59:00,134.723,134.741,134.722,134.723,1191499993.0
2005-01-28 21:00:00,134.72,134.734,134.699,134.718,1243400007.0
2005-01-28 21:01:00,134.725,134.725,134.703,134.709,864599998.0
2005-01-28 21:02:00,134.704,134.725,134.704,134.707,616899995.0
2005-01-28 21:03:00,134.707,134.722,134.703,134.706,896900002.0
2005-01-28 21:04:00,134.705,134.712,134.666,134.666,479000001.0
2005-01-28 21:05:00,134.661,134.687,134.66,134.674,527999997.0
2005-01-28 21:06:00,134.68,134.685,134.661,134.661,696000004.0
2005-01-28 21:07:00,134.678,134.678,134.662,134.67,493399996.0
2005-01-28 21:08:00,134.682,134.716,134.662,134.691,411400001.0
2005-01-28 21:09:00,134.698,134.712,134.676,134.707,166300000.0
2005-01-28 21:10:00,134.72,134.743,134.674,134.727,292299997.0
2005-01-28 21:11:00,134.658,134.702,134.658,134.69,266900000.0
2005-01-28 21:12:00,134.684,134.711,134.684,134.684,463300002.0
2005-01-28 21:13:00,134.689,134.711,134.689,134.707,511500004.0
2005-01-28 21:14:00,134.689,134.701,134.658,134.665,823799995.0
2005-01-28 21:15:00,134.68,134.684,134.663,134.668,736500001.0
2005-01-28 21:16:00,134.667,134.677,134.662,134.669,505199993.0
2005-01-28 21:17:00,134.67,134.673,134.654,134.656,998600000.0
2005-01-28 21:18:00,134.67,134.683,134.656,134.683,335399996.0
2005-01-28 21:19:00,134.688,134.73,134.688,134.688,631600000.0
2005-01-28 21:20:00,134.698,134.703,134.665,134.693,1212100003.0
2005-01-28 21:21:00,134.698,134.711,134.695,134.697,679200005.0
2005-01-28 21:22:00,134.698,134.722,134.697,134.708,859299993.0
2005-01-28 21:23:00,134.732,134.741,134.716,134.73,484399995.0
2005-01-28 21:24:00,134.717,134.731,134.71,134.71,576899994.0
2005-01-28 21:25:00,134.728,134.729,134.712,134.715,918099995.0
2005-01-28 21:26:00,134.725,134.725,134.665,134.694,314600003.0
2005-01-28 21:27:00,134.686,134.707,134.662,134.703,121800001.0
2005-01-28 21:28:00,134.709,134.723,134.709,134.71,76300000.0
2005-01-28 21:29:00,134.713,134.742,134.713,134.718,268699995.0
2005-01-28 21:30:00,134.712,134.728,134.711,134.717,350500001.0
2005-01-28 21:31:00,134.713,134.731,134.713,134.73,101600000.0
2005-01-28 21:32:00,134.732,134.744,134.728,134.731,472599996.0
2005-01-28 21:33:00,134.737,134.74,134.668,134.668,73100000.0
2005-01-28 21:34:00,134.665,134.697,134.665,134.696,274199998.0
2005-01-28 21:35:00,134.7,134.705,134.697,134.698,268400000.0
2005-01-28 21:36:00,134.7,134.703,134.695,134.695,266899995.0
2005-01-28 21:37:00,134.7,134.705,134.697,134.698,74900002.0
2005-01-28 21:38:00,134.705,134.73,134.705,134.712,133899999.0
2005-01-28 21:39:00,134.715,134.735,134.713,134.735,162199999.0
2005-01-28 21:40:00,134.73,134.735,134.728,134.735,341099996.0
2005-01-28 21:41:00,134.735,134.735,134.725,134.733,117399999.0
2005-01-28 21:42:00,134.737,134.758,134.737,134.738,317600001.0
2005-01-28 21:43:00,134.725,134.753,134.682,134.704,352599997.0
2005-01-28 21:44:00,134.717,134.736,134.675,134.734,527100003.0
2005-01-28 21:45:00,134.737,134.737,134.715,134.715,276899997.0
2005-01-28 21:46:00,134.707,134.718,134.69,134.69,468399997.0
2005-01-28 21:47:00,134.708,134.718,134.694,134.712,572700003.0
2005-01-28 21:48:00,134.717,134.723,134.707,134.723,99800000.0
2005-01-28 21:49:00,134.707,134.723,134.704,134.704,203799999.0
2005-01-28 21:50:00,134.707,134.713,134.707,134.713,96199999.0
2005-01-28 21:51:00,134.715,134.727,134.715,134.717,105099999.0
2005-01-28 21:52:00,134.708,134.731,134.708,134.725,196900004.0
2005-01-28 21:53:00,134.727,134.73,134.717,134.717,121900000.0
2005-01-28 21:54:00,134.715,134.716,134.703,134.703,74499999.0
2005-01-28 21:55:00,134.722,134.744,134.722,134.731,87500002.0
2005-01-28 21:56:00,134.752,134.754,134.742,134.754,130700002.0
2005-01-28 21:57:00,134.765,134.787,134.765,134.782,23200000.0
2005-01-28 21:58:00,134.795,134.799,134.782,134.797,78100000.0
2005-01-28 21:59:00,134.82,134.836,134.802,134.825,88300000.0
2005-01-28 22:00:00,134.83,134.848,134.827,134.828,264400000.0
2005-01-28 22:01:00,134.855,134.862,134.84,134.845,571000007.0
2005-01-28 22:02:00,134.834,134.835,134.73,134.803,514099996.0
2005-01-28 22:03:00,134.816,134.816,134.801,134.801,105699998.0
2005-01-28 22:04:00,134.805,134.83,134.733,134.813,158699999.0
2005-01-28 22:05:00,134.818,134.828,134.799,134.799,57400000.0
2005-01-28 22:06:00,134.802,134.802,134.725,134.725,61300000.0
2005-01-28 22:07:00,134.777,134.785,134.728,134.728,60500001.0
2005-01-28 22:08:00,134.788,134.799,134.724,134.724,245100000.0
2005-01-28 22:09:00,134.775,134.784,134.775,134.775,133099998.0
2005-01-28 22:10:00,134.785,134.792,134.778,134.789,84599998.0
2005-01-28 22:11:00,134.792,134.82,134.78,134.797,171199998.0
2005-01-28 22:12:00,134.768,134.775,134.768,134.77,169199999.0
2005-01-28 22:13:00,134.773,134.792,134.771,134.775,99599998.0
2005-01-28 22:14:00,134.813,134.834,134.792,134.792,83899999.0
2005-01-28 22:15:00,134.797,134.827,134.797,134.797,189099999.0
2005-01-28 22:16:00,134.805,134.835,134.801,134.801,123400000.0
2005-01-28 22:17:00,134.818,134.819,134.782,134.782,29400000.0
2005-01-28 22:18:00,134.805,134.805,134.773,134.773,213000005.0
2005-01-28 22:19:00,134.775,134.787,134.775,134.787,132900002.0
2005-01-28 22:20:00,134.787,134.787,134.779,134.78,93600001.0
2005-01-28 22:21:00,134.802,134.811,134.786,134.802,274200000.0
2005-01-28 22:22:00,134.82,134.82,134.787,134.787,152300000.0
2005-01-28 22:23:00,134.803,134.835,134.797,134.835,356799999.0
2005-01-28 22:24:00,134.79,134.79,134.785,134.788,59200000.0
2005-01-28 22:25:00,134.816,134.823,134.799,134.812,236000001.0
2005-01-28 22:26:00,134.817,134.819,134.78,134.785,105399999.0
2005-01-28 22:27:00,134.785,134.801,134.772,134.785,583899992.0
2005-01-28 22:28:00,134.767,134.781,134.767,134.77,256899996.0
2005-01-28 22:29:00,134.773,134.789,134.76,134.76,109700001.0
2005-01-28 22:30:00,134.767,134.779,134.74,134.74,86800001.0
2005-01-28 22:31:00,134.738,134.748,134.725,134.725,77900000.0
2005-01-28 22:32:00,134.728,134.742,134.728,134.729,234500001.0
2005-01-28 22:33:00,134.735,134.759,134.735,134.741,176800001.0
2005-01-28 22:34:00,134.742,134.773,134.739,134.76,155100000.0
2005-01-28 22:35:00,134.762,134.783,134.762,134.768,80200000.0
2005-01-28 22:36:00,134.765,134.777,134.761,134.765,491900000.0
2005-01-28 22:37:00,134.771,134.814,134.767,134.77,271899997.0
2005-01-28 22:38:00,134.755,134.769,134.739,134.739,237300002.0
2005-01-28 22:39:00,134.737,134.761,134.737,134.755,337599998.0
2005-01-28 22:40:00,134.77,134.77,134.745,134.745,449199999.0
2005-01-28 22:41:00,134.74,134.752,134.726,134.726,61700000.0
2005-01-28 22:42:00,134.75,134.757,134.728,134.753,254499998.0
2005-01-28 22:43:00,134.77,134.786,134.76,134.772,100500000.0
2005-01-28 22:44:00,134.778,134.781,134.765,134.765,173500001.0
2005-01-28 22:45:00,134.765,134.767,134.755,134.762,355399999.0
2005-01-28 22:46:00,134.772,134.789,134.772,134.789,154200000.0
2005-01-28 22:47:00,134.807,134.807,134.798,134.798,60800000.0
2005-01-28 22:48:00,134.8,134.811,134.796,134.805,258099999.0
2005-01-28 22:49:00,134.805,134.819,134.802,134.803,271900001.0
2005-01-28 22:50:00,134.816,134.826,134.812,134.816,76899999.0
2005-01-28 22:51:00,134.816,134.841,134.812,134.812,311099996.0
2005-01-28 22:52:00,134.817,134.827,134.813,134.821,184099998.0
2005-01-28 22:53:00,134.833,134.833,134.798,134.798,250799998.0
2005-01-28 22:54:00,134.822,134.822,134.811,134.813,161400004.0
2005-01-28 22:55:00,134.806,134.835,134.806,134.815,45200000.0
2005-01-28 22:56:00,134.819,134.819,134.808,134.812,188499994.0
2005-01-28 22:57:00,134.807,134.813,134.805,134.805,82100000.0
2005-01-28 22:58:00,134.809,134.817,134.806,134.808,55100000.0
2005-01-28 22:59:00,134.816,134.822,134.804,134.81,148600002.0
2005-01-28 23:00:00,134.827,134.829,134.778,134.778,56600000.0
2005-01-28 23:01:00,134.788,134.799,134.788,134.795,80700000.0
2005-01-28 23:02:00,134.783,134.8,134.783,134.792,100299999.0
2005-01-28 23:03:00,134.805,134.808,134.651,134.787,139600003.0
2005-01-28 23:04:00,134.809,134.817,134.795,134.795,73400000.0
2005-01-28 23:05:00,134.805,134.81,134.798,134.8,84200002.0
2005-01-28 23:06:00,134.799,134.804,134.797,134.802,82800002.0
2005-01-28 23:07:00,134.812,134.812,134.789,134.798,75200000.0
2005-01-28 23:08:00,134.787,134.8,134.787,134.795,73500000.0
2005-01-28 23:09:00,134.803,134.811,134.801,134.803,151200000.0
2005-01-28 23:10:00,134.797,134.804,134.79,134.79,72700000.0
2005-01-28 23:11:00,134.784,134.784,134.784,134.784,21400000.0
2005-01-28 23:12:00,134.788,134.788,134.77,134.778,75800000.0
2005-01-28 23:13:00,134.783,134.802,134.783,134.79,126200000.0
2005-01-28 23:14:00,134.792,134.792,134.782,134.782,76799998.0
2005-01-28 23:15:00,134.787,134.804,134.787,134.787,49600001.0
2005-01-28 23:16:00,134.788,134.804,134.788,134.8,83400002.0
2005-01-28 23:17:00,134.798,134.798,134.794,134.798,56200001.0
2005-01-28 23:18:00,134.776,134.776,134.741,134.749,69599998.0
2005-01-28 23:19:00,134.767,134.78,134.758,134.758,94500000.0
2005-01-28 23:20:00,134.768,134.768,134.745,134.752,63000001.0
2005-01-28 23:21:00,134.772,134.779,134.76,134.762,50400000.0
2005-01-28 23:22:00,134.77,134.775,134.763,134.77,115800001.0
2005-01-28 23:23:00,134.784,134.795,134.774,134.778,46100000.0
2005-01-28 23:24:00,134.784,134.784,134.766,134.783,100799998.0
2005-01-28 23:25:00,134.777,134.777,134.767,134.769,42099999.0
2005-01-28 23:26:00,134.775,134.788,134.77,134.77,123999999.0
2005-01-28 23:27:00,134.766,134.788,134.756,134.776,79899999.0
2005-01-28 23:28:00,134.77,134.775,134.765,134.765,64200001.0
2005-01-28 23:29:00,134.768,134.775,134.765,134.775,143500001.0
2005-01-28 23:30:00,134.778,134.778,134.77,134.77,74600000.0
2005-01-28 23:31:00,134.778,134.779,134.772,134.772,81600001.0
2005-01-28 23:32:00,134.782,134.782,134.763,134.772,85500000.0
2005-01-28 23:33:00,134.776,134.779,134.759,134.779,109399999.0
2005-01-28 23:34:00,134.775,134.799,134.775,134.792,48699999.0
2005-01-28 23:35:00,134.783,134.788,134.774,134.788,70300000.0
2005-01-28 23:36:00,134.777,134.782,134.76,134.772,150200001.0
2005-01-28 23:37:00,134.752,134.785,134.752,134.785,81099998.0
2005-01-28 23:38:00,134.772,134.778,134.733,134.745,151500001.0
2005-01-28 23:39:00,134.747,134.749,134.705,134.71,146899999.0
2005-01-28 23:40:00,134.696,134.72,134.69,134.712,40700000.0
2005-01-28 23:41:00,134.714,134.724,134.7,134.7,47200000.0
2005-01-28 23:42:00,134.699,134.716,134.693,134.711,60700000.0
2005-01-28 23:43:00,134.688,134.699,134.682,134.691,198199998.0
2005-01-28 23:44:00,134.685,134.705,134.684,134.705,118399999.0
2005-01-28 23:45:00,134.702,134.703,134.682,134.687,134800002.0
2005-01-28 23:46:00,134.69,134.723,134.69,134.701,122499998.0
2005-01-28 23:47:00,134.713,134.713,134.685,134.685,121200002.0
2005-01-28 23:48:00,134.693,134.711,134.68,134.687,171299999.0
2005-01-28 23:49:00,134.694,134.706,134.673,134.697,48000000.0
2005-01-28 23:50:00,134.683,134.7,134.675,134.675,70100000.0
2005-01-28 23:51:00,134.687,134.712,134.685,134.692,42900000.0
2005-01-28 23:52:00,134.7,134.709,134.697,134.697,148600001.0
2005-01-28 23:53:00,134.692,134.704,134.687,134.696,82899999.0
2005-01-28 23:54:00,134.705,134.71,134.651,134.685,207600006.0
2005-01-28 23:55:00,134.698,134.701,134.669,134.682,80699999.0
2005-01-28 23:56:00,134.673,134.694,134.67,134.685,146699999.0
2005-01-28 23:57:00,134.65,134.686,134.65,134.686,68800000.0
2005-01-28 23:58:00,134.69,134.699,134.656,134.667,78400000.0
2005-01-28 23:59:00,134.66,134.663,134.635,134.635,54500001.0
2005-01-31 00:00:00,134.92,134.953,134.92,134.953,98300002.0
2005-01-31 00:01:00,134.931,134.95,134.931,134.95,88599997.0
2005-01-31 00:02:00,134.945,134.963,134.945,134.961,46100001.0
2005-01-31 00:03:00,134.951,134.951,134.918,134.918,67400000.0
2005-01-31 00:04:00,134.926,134.94,134.925,134.94,36900000.0
2005-01-31 00:05:00,134.948,134.959,134.936,134.959,98999999.0
2005-01-31 00:06:00,134.934,134.959,134.928,134.946,189599994.0
2005-01-31 00:07:00,134.93,134.942,134.923,134.925,91100000.0
2005-01-31 00:08:00,134.898,134.918,134.891,134.918,75999999.0
2005-01-31 00:09:00,134.942,134.948,134.929,134.937,60199999.0
2005-01-31 00:10:00,134.927,134.945,134.927,134.942,34700000.0
2005-01-31 00:11:00,134.928,134.938,134.926,134.938,35200000.0
2005-01-31 00:12:00,134.93,134.94,134.925,134.94,23200000.0
2005-01-31 00:13:00,134.929,134.93,134.911,134.93,107499998.0
2005-01-31 00:14:00,134.922,134.927,134.922,134.925,47899999.0
2005-01-31 00:15:00,134.929,134.932,134.902,134.915,115200001.0
2005-01-31 00:16:00,134.913,134.941,134.913,134.938,115099999.0
2005-01-31 00:17:00,134.925,134.939,134.925,134.935,161100002.0
2005-01-31 00:18:00,134.926,134.941,134.926,134.936,109400001.0
2005-01-31 00:19:00,134.929,134.929,134.903,134.924,135099999.0
2005-01-31 00:20:00,134.923,134.923,134.896,134.902,77099999.0
2005-01-31 00:21:00,134.894,134.919,134.894,134.904,79600000.0
2005-01-31 00:22:00,134.898,134.922,134.896,134.922,160500003.0
2005-01-31 00:23:00,134.924,134.926,134.905,134.905,77600000.0
2005-01-31 00:24:00,134.896,134.907,134.896,134.897,56100000.0
2005-01-31 00:25:00,134.902,134.915,134.902,134.909,51200001.0
2005-01-31 00:26:00,134.897,134.914,134.897,134.9,83500001.0
2005-01-31 00:27:00,134.895,134.895,134.885,134.887,65399999.0
2005-01-31 00:28:00,134.861,134.89,134.857,134.857,66900000.0
2005-01-31 00:29:00,134.869,134.875,134.868,134.872,123600002.0
2005-01-31 00:30:00,134.847,134.866,134.837,134.837,83700000.0
2005-01-31 00:31:00,134.843,134.908,134.843,134.897,84200000.0
2005-01-31 00:32:00,134.882,134.895,134.853,134.853,92800000.0
2005-01-31 00:33:00,134.873,134.887,134.869,134.882,113400000.0
2005-01-31 00:34:00,134.883,134.889,134.871,134.878,115499999.0
2005-01-31 00:35:00,134.86,134.873,134.858,134.872,50400000.0
2005-01-31 00:36:00,134.842,134.889,134.842,134.889,90100000.0
2005-01-31 00:37:00,134.883,134.906,134.883,134.899,153700000.0
2005-01-31 00:38:00,134.887,134.902,134.886,134.886,62399999.0
2005-01-31 00:39:00,134.888,134.899,134.879,134.899,49600000.0
2005-01-31 00:40:00,134.875,134.895,134.87,134.895,40000000.0
2005-01-31 00:41:00,134.897,134.897,134.872,134.877,52399999.0
2005-01-31 00:42:00,134.875,134.896,134.873,134.896,103000000.0
2005-01-31 00:43:00,134.91,134.914,134.891,134.898,103800001.0
2005-01-31 00:44:00,134.895,134.9,134.876,134.887,44800000.0
2005-01-31 00:45:00,134.887,134.902,134.887,134.892,42400000.0
2005-01-31 00:46:00,134.878,134.917,134.878,134.917,67099998.0
2005-01-31 00:47:00,134.925,134.957,134.92,134.957,37600000.0
2005-01-31 00:48:00,134.939,134.989,134.939,134.989,46500000.0
2005-01-31 00:49:00,134.992,134.992,134.938,134.938,87600000.0
2005-01-31 00:50:00,134.949,134.949,134.917,134.921,205600000.0
2005-01-31 00:51:00,134.937,134.937,134.896,134.9,114299999.0
2005-01-31 00:52:00,134.895,134.918,134.874,134.874,74000000.0
2005-01-31 00:53:00,134.886,134.904,134.886,134.895,98200000.0
2005-01-31 00:54:00,134.887,134.9,134.849,134.85,127999998.0
2005-01-31 00:55:00,134.857,134.865,134.841,134.848,109700001.0
2005-01-31 00:56:00,134.808,134.846,134.808,134.839,88399998.0
2005-01-31 00:57:00,134.822,134.833,134.805,134.814,129799998.0
2005-01-31 00:58:00,134.844,134.897,134.844,134.882,108300001.0
2005-01-31 00:59:00,134.865,134.907,134.861,134.894,82499999.0
2005-01-31 01:00:00,134.788,134.894,134.788,134.89,168299999.0
2005-01-31 01:01:00,134.898,134.898,134.886,134.89,174999998.0
2005-01-31 01:02:00,134.892,134.892,134.874,134.877,102400001.0
2005-01-31 01:03:00,134.882,134.887,134.867,134.885,57900000.0
2005-01-31 01:04:00,134.873,134.873,134.849,134.853,119699999.0
2005-01-31 01:05:00,134.882,134.902,134.867,134.872,62299999.0
2005-01-31 01:06:00,134.884,134.898,134.849,134.849,71399998.0
2005-01-31 01:07:00,134.857,134.867,134.848,134.857,103699998.0
2005-01-31 01:08:00,134.854,134.861,134.845,134.845,72000000.0
2005-01-31 01:09:00,134.856,134.871,134.852,134.871,60300000.0
2005-01-31 01:10:00,134.87,134.891,134.855,134.86,200299994.0
2005-01-31 01:11:00,134.886,134.886,134.862,134.867,85200001.0
2005-01-31 01:12:00,134.873,134.882,134.865,134.879,199800003.0
2005-01-31 01:13:00,134.881,134.885,134.864,134.864,97400000.0
2005-01-31 01:14:00,134.887,134.901,134.865,134.872,109499998.0
2005-01-31 01:15:00,134.892,134.9,134.881,134.881,94499999.0
2005-01-31 01:16:00,134.9,134.922,134.885,134.922,97899999.0
2005-01-31 01:17:00,134.91,134.934,134.908,134.908,159400002.0
2005-01-31 01:18:00,134.927,134.931,134.915,134.915,67700000.0
2005-01-31 01:19:00,134.906,134.906,134.896,134.896,94699998.0
2005-01-31 01:20:00,134.892,134.911,134.886,134.887,90899999.0
2005-01-31 01:21:00,134.885,134.907,134.873,134.873,97600000.0
2005-01-31 01:22:00,134.867,134.878,134.845,134.85,58800001.0
2005-01-31 01:23:00,134.854,134.879,134.854,134.87,73100000.0
2005-01-31 01:24:00,134.876,134.876,134.843,134.843,32800000.0
2005-01-31 01:25:00,134.876,134.887,134.872,134.887,182199997.0
2005-01-31 01:26:00,134.874,134.88,134.858,134.865,104699999.0
2005-01-31 01:27:00,134.848,134.873,134.848,134.863,101200000.0
2005-01-31 01:28:00,134.871,134.871,134.832,134.832,55999999.0
2005-01-31 01:29:00,134.82,134.82,134.784,134.814,113200001.0
2005-01-31 01:30:00,134.826,134.826,134.79,134.813,138499999.0
2005-01-31 01:31:00,134.807,134.857,134.807,134.852,154800000.0
2005-01-31 01:32:00,134.867,134.882,134.83,134.845,94600000.0
2005-01-31 01:33:00,134.847,134.856,134.832,134.847,142699998.0
2005-01-31 01:34:00,134.866,134.897,134.857,134.888,118499999.0
2005-01-31 01:35:00,134.902,134.902,134.884,134.888,131099997.0
2005-01-31 01:36:00,134.903,134.913,134.891,134.892,156100002.0
2005-01-31 01:37:00,134.93,134.943,134.878,134.878,86799999.0
2005-01-31 01:38:00,134.871,134.877,134.863,134.863,87700000.0
2005-01-31 01:39:00,134.889,134.901,134.889,134.9,96200001.0
2005-01-31 01:40:00,134.905,134.908,134.9,134.904,47500000.0
2005-01-31 01:41:00,134.912,134.918,134.89,134.89,89499998.0
2005-01-31 01:42:00,134.881,134.881,134.854,134.868,113300000.0
2005-01-31 01:43:00,134.876,134.887,134.869,134.869,18500000.0
2005-01-31 01:44:00,134.898,134.901,134.891,134.891,162499998.0
2005-01-31 01:45:00,134.885,134.885,134.863,134.875,119100001.0
2005-01-31 01:46:00,134.878,134.898,134.872,134.89,73100000.0
2005-01-31 01:47:00,134.883,134.887,134.872,134.882,184299997.0
2005-01-31 01:48:00,134.882,134.898,134.882,134.892,84699998.0
2005-01-31 01:49:00,134.893,134.92,134.893,134.914,71200000.0
2005-01-31 01:50:00,134.919,134.927,134.904,134.91,85799998.0
2005-01-31 01:51:00,134.91,134.91,134.869,134.869,84399998.0
2005-01-31 01:52:00,134.877,134.877,134.865,134.869,183699998.0
2005-01-31 01:53:00,134.876,134.892,134.873,134.882,154100001.0
2005-01-31 01:54:00,134.89,134.895,134.876,134.876,125100000.0
2005-01-31 01:55:00,134.901,134.907,134.895,134.907,80000001.0
2005-01-31 01:56:00,134.905,134.922,134.904,134.904,162000000.0
2005-01-31 01:57:00,134.94,134.949,134.88,134.894,112299998.0
2005-01-31 01:58:00,134.89,134.921,134.89,134.897,104200001.0
2005-01-31 01:59:00,134.906,134.916,134.894,134.906,98900000.0
2005-01-31 02:00:00,134.904,134.906,134.894,134.894,72599999.0
2005-01-31 02:01:00,134.9,134.9,134.874,134.874,88899999.0
2005-01-31 02:02:00,134.892,134.896,134.848,134.848,147400002.0
2005-01-31 02:03:00,134.805,134.833,134.743,134.792,127100000.0
2005-01-31 02:04:00,134.789,134.811,134.779,134.811,74799999.0
2005-01-31 02:05:00,134.797,134.797,134.744,134.744,51900000.0
2005-01-31 02:06:00,134.758,134.784,134.747,134.784,90700001.0
2005-01-31 02:07:00,134.805,134.811,134.791,134.796,91500001.0
2005-01-31 02:08:00,134.803,134.81,134.796,134.797,91700000.0
2005-01-31 02:09:00,134.808,134.808,134.777,134.777,80599997.0
2005-01-31 02:10:00,134.775,134.784,134.735,134.74,49400000.0
2005-01-31 02:11:00,134.747,134.752,134.681,134.714,107900000.0
2005-01-31 02:12:00,134.737,134.747,134.729,134.742,126000001.0
2005-01-31 02:13:00,134.775,134.794,134.766,134.787,151599997.0
2005-01-31 02:14:00,134.788,134.816,134.788,134.798,78499999.0
2005-01-31 02:15:00,134.799,134.828,134.799,134.82,177000000.0
2005-01-31 02:16:00,134.835,134.852,134.835,134.835,71700001.0
2005-01-31 02:17:00,134.843,134.843,134.831,134.832,43400000.0
2005-01-31 02:18:00,134.833,134.833,134.816,134.832,112199998.0
2005-01-31 02:19:00,134.828,134.831,134.823,134.828,76199999.0
2005-01-31 02:20:00,134.842,134.846,134.826,134.829,97499999.0
2005-01-31 02:21:00,134.833,134.848,134.831,134.837,51200000.0
2005-01-31 02:22:00,134.843,134.849,134.832,134.842,110799999.0
2005-01-31 02:23:00,134.844,134.872,134.84,134.858,87200000.0
2005-01-31 02:24:00,134.872,134.875,134.852,134.852,88000000.0
2005-01-31 02:25:00,134.841,134.882,134.841,134.882,73499999.0
2005-01-31 02:26:00,134.88,134.88,134.863,134.88,124099998.0
2005-01-31 02:27:00,134.873,134.888,134.862,134.862,82100000.0
2005-01-31 02:28:00,134.87,134.878,134.801,134.864,180600000.0
2005-01-31 02:29:00,134.862,134.862,134.784,134.859,159400004.0
2005-01-31 02:30:00,134.871,134.871,134.781,134.856,77600000.0
2005-01-31 02:31:00,134.865,134.865,134.798,134.798,89999999.0
2005-01-31 02:32:00,134.858,134.858,134.81,134.857,92000000.0
2005-01-31 02:33:00,134.848,134.849,134.818,134.849,84800000.0
2005-01-31 02:34:00,134.863,134.865,134.85,134.865,64200001.0
2005-01-31 02:35:00,134.855,134.867,134.828,134.867,38900000.0
2005-01-31 02:36:00,134.852,134.852,134.797,134.797,58400000.0
2005-01-31 02:37:00,134.83,134.831,134.777,134.831,42200000.0
2005-01-31 02:38:00,134.862,134.864,134.818,134.835,135900001.0
2005-01-31 02:39:00,134.872,134.872,134.847,134.857,65699999.0
2005-01-31 02:40:00,134.863,134.875,134.863,134.87,91700000.0
2005-01-31 02:41:00,134.875,134.875,134.86,134.869,45300000.0
2005-01-31 02:42:00,134.885,134.894,134.875,134.879,69300000.0
2005-01-31 02:43:00,134.897,134.938,134.881,134.938,131300002.0
2005-01-31 02:44:00,134.932,134.932,134.88,134.925,56800000.0
2005-01-31 02:45:00,134.925,134.954,134.892,134.95,105100000.0
2005-01-31 02:46:00,134.971,134.979,134.968,134.973,120499999.0
2005-01-31 02:47:00,134.993,135.006,134.959,134.983,180800003.0
2005-01-31 02:48:00,134.984,134.989,134.969,134.969,70700001.0
2005-01-31 02:49:00,134.989,135.006,134.989,134.99,143700003.0
2005-01-31 02:50:00,134.98,134.98,134.955,134.955,52799999.0
2005-01-31 02:51:00,134.949,134.964,134.935,134.941,74900001.0
2005-01-31 02:52:00,134.963,134.971,134.958,134.968,106400000.0
2005-01-31 02:53:00,134.968,134.97,134.948,134.949,96499999.0
2005-01-31 02:54:00,134.935,134.954,134.916,134.948,52900000.0
2005-01-31 02:55:00,134.943,134.943,134.906,134.907,129400000.0
2005-01-31 02:56:00,134.955,134.959,134.934,134.952,99600000.0
2005-01-31 02:57:00,134.951,134.957,134.943,134.943,94000000.0
2005-01-31 02:58:00,134.951,134.976,134.951,134.975,176599999.0
2005-01-31 02:59:00,134.97,134.971,134.955,134.955,169200001.0
2005-01-31 03:00:00,134.938,134.949,134.938,134.943,152700000.0
2005-01-31 03:01:00,134.929,134.929,134.864,134.88,114000000.0
2005-01-31 03:02:00,134.882,134.889,134.874,134.88,91899998.0
2005-01-31 03:03:00,134.892,134.893,134.872,134.893,114999999.0
2005-01-31 03:04:00,134.899,134.918,134.895,134.895,117200001.0
2005-01-31 03:05:00,134.907,134.916,134.892,134.916,116300000.0
2005-01-31 03:06:00,134.916,134.916,134.902,134.906,79899999.0
2005-01-31 03:07:00,134.91,134.916,134.906,134.912,114699999.0
2005-01-31 03:08:00,134.897,134.898,134.897,134.898,10400000.0
2005-01-31 03:09:00,134.892,134.892,134.891,134.891,38800000.0
2005-01-31 03:10:00,134.905,134.909,134.884,134.884,182099998.0
2005-01-31 03:11:00,134.903,134.903,134.885,134.895,54700000.0
2005-01-31 03:12:00,134.898,134.898,134.876,134.876,83999998.0
2005-01-31 03:13:00,134.888,134.927,134.886,134.921,70100000.0
2005-01-31 03:14:00,134.908,134.908,134.907,134.907,39199999.0
2005-01-31 03:15:00,134.899,134.914,134.899,134.905,77299999.0
2005-01-31 03:16:00,134.903,134.915,134.892,134.915,163999996.0
2005-01-31 03:17:00,134.927,134.931,134.919,134.924,75700001.0
2005-01-31 03:18:00,134.92,134.92,134.907,134.91,63200000.0
2005-01-31 03:19:00,134.907,134.907,134.897,134.903,41500000.0
2005-01-31 03:20:00,134.906,134.919,134.897,134.897,60500001.0
2005-01-31 03:21:00,134.908,134.931,134.908,134.927,117899999.0
2005-01-31 03:22:00,134.918,134.918,134.903,134.917,113300000.0
2005-01-31 03:23:00,134.913,134.913,134.904,134.905,91199999.0
2005-01-31 03:24:00,134.925,134.925,134.904,134.918,122100000.0
2005-01-31 03:25:00,134.915,134.921,134.904,134.912,120900000.0
2005-01-31 03:26:00,134.917,134.928,134.905,134.905,83000001.0
2005-01-31 03:27:00,134.919,134.919,134.916,134.916,28400000.0
2005-01-31 03:28:00,134.914,134.919,134.91,134.918,134200002.0
2005-01-31 03:29:00,134.919,134.926,134.914,134.926,123399999.0
2005-01-31 03:30:00,134.918,134.939,134.913,134.939,142100005.0
2005-01-31 03:31:00,134.918,134.953,134.891,134.945,71599998.0
2005-01-31 03:32:00,134.975,134.975,134.903,134.945,111400000.0
2005-01-31 03:33:00,134.947,134.999,134.908,134.992,51700000.0
2005-01-31 03:34:00,135.002,135.009,134.912,134.968,102899998.0
2005-01-31 03:35:00,135.011,135.012,134.989,134.989,65500000.0
2005-01-31 03:36:00,134.997,135.01,134.984,135.002,113100001.0
2005-01-31 03:37:00,134.995,134.995,134.99,134.99,9600000.0
2005-01-31 03:38:00,134.968,134.995,134.968,134.995,123800003.0
2005-01-31 03:39:00,134.987,134.987,134.953,134.953,96700000.0
2005-01-31 03:40:00,134.96,134.983,134.948,134.954,67000000.0
2005-01-31 03:41:00,134.97,134.972,134.958,134.959,110600002.0
2005-01-31 03:42:00,134.967,134.967,134.95,134.95,99900000.0
2005-01-31 03:43:00,134.953,134.975,134.948,134.952,64499999.0
2005-01-31 03:44:00,134.971,134.981,134.956,134.981,29000000.0
2005-01-31 03:45:00,135.002,135.002,134.989,135.0,44200000.0
2005-01-31 03:46:00,134.997,135.0,134.974,135.0,95100001.0
2005-01-31 03:47:00,134.994,134.994,134.961,134.962,67200000.0
2005-01-31 03:48:00,134.975,134.981,134.966,134.981,106599998.0
2005-01-31 03:49:00,134.973,134.973,134.967,134.967,31900000.0
2005-01-31 03:50:00,134.972,134.972,134.954,134.954,18500000.0
2005-01-31 03:51:00,134.97,134.974,134.952,134.967,69200000.0
2005-01-31 03:52:00,134.967,134.967,134.947,134.957,57299999.0
2005-01-31 03:53:00,134.963,134.963,134.948,134.948,25800000.0
2005-01-31 03:54:00,134.962,134.962,134.934,134.957,140000000.0
2005-01-31 03:55:00,134.959,134.967,134.914,134.914,52200000.0
2005-01-31 03:56:00,134.933,134.94,134.905,134.91,110999997.0
2005-01-31 03:57:00,134.95,134.954,134.925,134.946,59499998.0
2005-01-31 03:58:00,134.953,134.953,134.922,134.934,65600000.0
2005-01-31 03:59:00,134.951,134.951,134.927,134.927,75700002.0
2005-01-31 04:00:00,134.935,134.945,134.93,134.931,87199999.0
2005-01-31 04:01:00,134.943,134.945,134.924,134.933,82100000.0
2005-01-31 04:02:00,134.954,134.954,134.935,134.935,94300002.0
2005-01-31 04:03:00,134.958,134.958,134.938,134.951,106300000.0
2005-01-31 04:04:00,134.918,134.946,134.91,134.937,194299998.0
2005-01-31 04:05:00,134.946,134.955,134.935,134.946,105300002.0
2005-01-31 04:06:00,134.95,134.95,134.935,134.941,141599999.0
2005-01-31 04:07:00,134.96,134.96,134.935,134.935,125700005.0
2005-01-31 04:08:00,134.953,134.958,134.943,134.958,111799998.0
2005-01-31 04:09:00,134.953,134.959,134.936,134.936,174100000.0
2005-01-31 04:10:00,134.935,134.944,134.935,134.942,85099998.0
2005-01-31 04:11:00,134.944,134.949,134.936,134.947,68300000.0
2005-01-31 04:12:00,134.941,134.956,134.938,134.938,179700000.0
2005-01-31 04:13:00,134.944,134.952,134.937,134.937,49399999.0
2005-01-31 04:14:00,134.934,134.934,134.912,134.934,49100001.0
2005-01-31 04:15:00,134.928,134.934,134.908,134.92,142200001.0
2005-01-31 04:16:00,134.938,134.945,134.911,134.911,64200001.0
2005-01-31 04:17:00,134.925,134.934,134.915,134.919,75400000.0
2005-01-31 04:18:00,134.934,134.939,134.925,134.937,118900003.0
2005-01-31 04:19:00,134.94,134.94,134.931,134.931,94100001.0
2005-01-31 04:20:00,134.938,134.938,134.917,134.92,150199999.0
2005-01-31 04:21:00,134.925,134.935,134.915,134.929,91400000.0
2005-01-31 04:22:00,134.944,134.947,134.929,134.941,121900001.0
2005-01-31 04:23:00,134.947,134.947,134.916,134.941,131399999.0
2005-01-31 04:24:00,134.931,134.934,134.919,134.934,103099998.0
2005-01-31 04:25:00,134.935,134.945,134.935,134.94,93200001.0
2005-01-31 04:26:00,134.933,134.933,134.916,134.925,95799998.0
2005-01-31 04:27:00,134.927,134.939,134.912,134.914,57300000.0
2005-01-31 04:28:00,134.912,134.926,134.896,134.896,109700000.0
2005-01-31 04:29:00,134.893,134.894,134.883,134.883,89700001.0
2005-01-31 04:30:00,134.892,134.892,134.876,134.878,93599999.0
2005-01-31 04:31:00,134.892,134.898,134.881,134.887,123299998.0
2005-01-31 04:32:00,134.902,134.902,134.883,134.89,58400000.0
2005-01-31 04:33:00,134.898,134.901,134.879,134.892,84899999.0
2005-01-31 04:34:00,134.907,134.908,134.882,134.892,177699997.0
2005-01-31 04:35:00,134.905,134.915,134.904,134.91,75899999.0
2005-01-31 04:36:00,134.913,134.917,134.909,134.909,55200000.0
2005-01-31 04:37:00,134.916,134.93,134.911,134.922,108399999.0
2005-01-31 04:38:00,134.927,134.927,134.906,134.919,143099998.0
2005-01-31 04:39:00,134.928,134.946,134.928,134.935,69900002.0
2005-01-31 04:40:00,134.943,134.943,134.925,134.927,66400001.0
2005-01-31 04:41:00,134.939,134.939,134.921,134.933,46200000.0
2005-01-31 04:42:00,134.927,134.938,134.927,134.932,85299998.0
2005-01-31 04:43:00,134.945,134.954,134.917,134.917,117200002.0
2005-01-31 04:44:00,134.935,134.937,134.92,134.922,36999999.0
2005-01-31 04:45:00,134.921,134.928,134.874,134.874,46400000.0
2005-01-31 04:46:00,134.9,134.911,134.89,134.904,87000000.0
2005-01-31 04:47:00,134.91,134.91,134.875,134.875,26900000.0
2005-01-31 04:48:00,134.863,134.869,134.854,134.855,118699999.0
2005-01-31 04:49:00,134.875,134.875,134.855,134.868,90199999.0
2005-01-31 04:50:00,134.872,134.898,134.872,134.886,44000000.0
2005-01-31 04:51:00,134.888,134.888,134.88,134.884,93400000.0
2005-01-31 04:52:00,134.897,134.906,134.889,134.9,138200000.0
2005-01-31 04:53:00,134.913,134.915,134.892,134.892,111800001.0
2005-01-31 04:54:00,134.905,134.916,134.886,134.886,60300000.0
2005-01-31 04:55:00,134.886,134.89,134.884,134.89,150199998.0
2005-01-31 04:56:00,134.905,134.913,134.901,134.906,80300000.0
2005-01-31 04:57:00,134.896,134.909,134.892,134.898,97299999.0
2005-01-31 04:58:00,134.906,134.906,134.904,134.904,22400000.0
2005-01-31 04:59:00,134.902,134.905,134.898,134.9,40000000.0
2005-01-31 05:00:00,134.895,134.895,134.879,134.879,71100001.0
2005-01-31 05:01:00,134.88,134.896,134.88,134.887,92500000.0
2005-01-31 05:02:00,134.89,134.906,134.89,134.895,124100001.0
2005-01-31 05:03:00,134.9,134.91,134.897,134.899,87800001.0
2005-01-31 05:04:00,134.907,134.91,134.9,134.903,72299999.0
2005-01-31 05:05:00,134.895,134.898,134.895,134.898,9800000.0
2005-01-31 05:06:00,134.909,134.915,134.902,134.902,69599998.0
2005-01-31 05:07:00,134.928,134.928,134.904,134.905,77900001.0
2005-01-31 05:08:00,134.904,134.911,134.899,134.903,33000000.0
2005-01-31 05:09:00,134.91,134.916,134.907,134.911,41499999.0
2005-01-31 05:10:00,134.906,134.913,134.906,134.909,75000001.0
2005-01-31 05:11:00,134.915,134.915,134.9,134.915,24300000.0
2005-01-31 05:12:00,134.877,134.898,134.87,134.89,46500000.0
2005-01-31 05:13:00,134.915,134.915,134.905,134.905,50299999.0
2005-01-31 05:14:00,134.915,134.915,134.905,134.91,62800000.0
2005-01-31 05:15:00,134.921,134.921,134.914,134.914,18400000.0
2005-01-31 05:16:00,134.915,134.928,134.913,134.924,62900000.0
2005-01-31 05:17:00,134.893,134.939,134.893,134.911,88299999.0
2005-01-31 05:18:00,134.933,134.933,134.922,134.922,46800001.0
2005-01-31 05:19:00,134.932,134.947,134.914,134.926,46500000.0
2005-01-31 05:20:00,134.945,134.945,134.899,134.93,87000000.0
2005-01-31 05:21:00,134.884,134.941,134.884,134.927,37200000.0
2005-01-31 05:22:00,134.954,134.965,134.942,134.95,135900000.0
2005-01-31 05:23:00,134.947,134.959,134.9,134.9,29600000.0
2005-01-31 05:24:00,134.9,134.936,134.9,134.936,72300000.0
2005-01-31 05:25:00,134.937,134.937,134.923,134.928,88400000.0
2005-01-31 05:26:00,134.935,134.935,134.922,134.922,49600000.0
2005-01-31 05:27:00,134.905,134.905,134.89,134.89,15200000.0
2005-01-31 05:28:00,134.891,134.914,134.891,134.908,78900002.0
2005-01-31 05:29:00,134.915,134.915,134.888,134.897,143899999.0
2005-01-31 05:30:00,134.902,134.905,134.898,134.902,62700000.0
2005-01-31 05:31:00,134.905,134.905,134.895,134.895,36800000.0
2005-01-31 05:32:00,134.888,134.913,134.888,134.906,98900001.0
2005-01-31 05:33:00,134.897,134.903,134.892,134.903,69099999.0
2005-01-31 05:34:00,134.9,134.905,134.882,134.882,53500000.0
2005-01-31 05:35:00,134.888,134.888,134.822,134.822,101500001.0
2005-01-31 05:36:00,134.85,134.873,134.829,134.873,49900000.0
2005-01-31 05:37:00,134.869,134.876,134.865,134.865,65499998.0
2005-01-31 05:38:00,134.864,134.866,134.864,134.866,9300000.0
2005-01-31 05:39:00,134.866,134.869,134.864,134.867,64200000.0
2005-01-31 05:40:00,134.871,134.886,134.871,134.886,84200000.0
2005-01-31 05:41:00,134.897,134.897,134.885,134.885,63600000.0
2005-01-31 05:42:00,134.9,134.9,134.878,134.878,28800000.0
2005-01-31 05:43:00,134.886,134.901,134.886,134.901,42700000.0
2005-01-31 05:44:00,134.867,134.89,134.867,134.88,56900000.0
2005-01-31 05:45:00,134.888,134.908,134.884,134.908,41200000.0
2005-01-31 05:46:00,134.897,134.897,134.887,134.887,42000000.0
2005-01-31 05:47:00,134.889,134.906,134.889,134.9,122600000.0
2005-01-31 05:48:00,134.907,134.916,134.902,134.911,115800002.0
2005-01-31 05:49:00,134.919,134.924,134.904,134.915,56700000.0
2005-01-31 05:50:00,134.918,134.93,134.912,134.925,104700000.0
2005-01-31 05:51:00,134.923,134.929,134.923,134.925,34100000.0
2005-01-31 05:52:00,134.917,134.939,134.917,134.922,106699999.0
2005-01-31 05:53:00,134.915,134.924,134.894,134.894,83400000.0
2005-01-31 05:54:00,134.928,134.928,134.902,134.921,90399999.0
2005-01-31 05:55:00,134.936,134.936,134.915,134.915,50400000.0
2005-01-31 05:56:00,134.91,134.91,134.91,134.91,29100000.0
2005-01-31 05:57:00,134.908,134.913,134.905,134.913,60700001.0
2005-01-31 05:58:00,134.914,134.916,134.904,134.904,55300000.0
2005-01-31 05:59:00,134.91,134.92,134.904,134.904,76400000.0
2005-01-31 06:00:00,134.901,134.922,134.901,134.922,93200001.0
2005-01-31 06:01:00,134.925,134.929,134.921,134.923,77500000.0
2005-01-31 06:02:00,134.928,134.928,134.903,134.908,85199999.0
2005-01-31 06:03:00,134.918,134.918,134.887,134.887,92599999.0
2005-01-31 06:04:00,134.883,134.883,134.882,134.882,24800000.0
2005-01-31 06:05:00,134.881,134.91,134.881,134.91,48000000.0
2005-01-31 06:06:00,134.904,134.904,134.884,134.89,131599997.0
2005-01-31 06:07:00,134.88,134.893,134.87,134.887,96200000.0
2005-01-31 06:08:00,134.9,134.9,134.87,134.875,60799999.0
2005-01-31 06:09:00,134.869,134.885,134.869,134.88,81200000.0
2005-01-31 06:10:00,134.853,134.853,134.778,134.832,46000000.0
2005-01-31 06:11:00,134.834,134.834,134.762,134.823,102000002.0
2005-01-31 06:12:00,134.853,134.853,134.844,134.844,44000000.0
2005-01-31 06:13:00,134.833,134.85,134.829,134.837,126499998.0
2005-01-31 06:14:00,134.85,134.859,134.848,134.852,103300003.0
2005-01-31 06:15:00,134.879,134.879,134.848,134.848,64799998.0
2005-01-31 06:16:00,134.856,134.871,134.844,134.863,121600000.0
2005-01-31 06:17:00,134.858,134.858,134.843,134.848,40800000.0
2005-01-31 06:18:00,134.849,134.858,134.837,134.837,96200003.0
2005-01-31 06:19:00,134.813,134.834,134.775,134.829,91600000.0
2005-01-31 06:20:00,134.837,134.837,134.821,134.822,17400000.0
2005-01-31 06:21:00,134.814,134.824,134.814,134.817,89500001.0
2005-01-31 06:22:00,134.817,134.833,134.81,134.823,150899998.0
2005-01-31 06:23:00,134.852,134.852,134.835,134.84,125100000.0
2005-01-31 06:24:00,134.846,134.846,134.844,134.844,9900000.0
2005-01-31 06:25:00,134.848,134.848,134.814,134.819,130200001.0
2005-01-31 06:26:00,134.816,134.816,134.806,134.808,82300000.0
2005-01-31 06:27:00,134.835,134.835,134.804,134.81,107500000.0
2005-01-31 06:28:00,134.81,134.818,134.787,134.787,127899999.0
2005-01-31 06:29:00,134.785,134.785,134.761,134.77,142899997.0
2005-01-31 06:30:00,134.775,134.783,134.767,134.767,35300000.0
2005-01-31 06:31:00,134.763,134.778,134.75,134.755,112299998.0
2005-01-31 06:32:00,134.755,134.755,134.731,134.731,113299999.0
2005-01-31 06:33:00,134.737,134.749,134.731,134.745,81500000.0
2005-01-31 06:34:00,134.75,134.767,134.748,134.751,56500000.0
2005-01-31 06:35:00,134.754,134.775,134.754,134.757,215999997.0
2005-01-31 06:36:00,134.772,134.787,134.765,134.765,129700000.0
2005-01-31 06:37:00,134.773,134.792,134.766,134.769,73099999.0
2005-01-31 06:38:00,134.776,134.787,134.746,134.746,83899999.0
2005-01-31 06:39:00,134.748,134.755,134.742,134.744,28800000.0
2005-01-31 06:40:00,134.745,134.754,134.734,134.736,170200000.0
2005-01-31 06:41:00,134.755,134.77,134.731,134.737,90600001.0
2005-01-31 06:42:00,134.754,134.76,134.744,134.756,104100000.0
2005-01-31 06:43:00,134.767,134.775,134.755,134.762,118800002.0
2005-01-31 06:44:00,134.777,134.791,134.769,134.771,113499998.0
2005-01-31 06:45:00,134.786,134.786,134.779,134.779,41500001.0
2005-01-31 06:46:00,134.775,134.778,134.764,134.764,82200000.0
2005-01-31 06:47:00,134.772,134.782,134.771,134.773,84899999.0
2005-01-31 06:48:00,134.776,134.778,134.772,134.772,62000000.0
2005-01-31 06:49:00,134.77,134.778,134.726,134.736,118300000.0
2005-01-31 06:50:00,134.738,134.773,134.736,134.766,121199999.0
2005-01-31 06:51:00,134.778,134.805,134.775,134.8,88400000.0
2005-01-31 06:52:00,134.808,134.816,134.802,134.802,138900000.0
2005-01-31 06:53:00,134.801,134.801,134.799,134.799,41599999.0
2005-01-31 06:54:00,134.805,134.809,134.797,134.797,27900000.0
2005-01-31 06:55:00,134.804,134.811,134.798,134.798,47300000.0
2005-01-31 06:56:00,134.808,134.812,134.798,134.809,110599999.0
2005-01-31 06:57:00,134.808,134.812,134.798,134.812,62100000.0
2005-01-31 06:58:00,134.809,134.813,134.802,134.807,131699999.0
2005-01-31 06:59:00,134.816,134.817,134.8,134.809,90900001.0
2005-01-31 07:00:00,134.813,134.813,134.799,134.8,149000003.0
2005-01-31 07:01:00,134.808,134.823,134.799,134.81,158300003.0
2005-01-31 07:02:00,134.805,134.805,134.785,134.785,81099998.0
2005-01-31 07:03:00,134.799,134.799,134.79,134.791,145400001.0
2005-01-31 07:04:00,134.791,134.809,134.791,134.806,59000001.0
2005-01-31 07:05:00,134.796,134.811,134.793,134.793,62300000.0
2005-01-31 07:06:00,134.793,134.805,134.79,134.79,166900001.0
2005-01-31 07:07:00,134.81,134.81,134.793,134.793,33600000.0
2005-01-31 07:08:00,134.796,134.81,134.79,134.798,198399998.0
2005-01-31 07:09:00,134.808,134.813,134.802,134.802,42399999.0
2005-01-31 07:10:00,134.805,134.82,134.805,134.817,54400000.0
2005-01-31 07:11:00,134.818,134.822,134.811,134.813,164199997.0
2005-01-31 07:12:00,134.813,134.815,134.806,134.809,76800001.0
2005-01-31 07:13:00,134.81,134.81,134.808,134.81,47600000.0
2005-01-31 07:14:00,134.807,134.817,134.804,134.81,52600000.0
2005-01-31 07:15:00,134.793,134.807,134.793,134.796,121299997.0
2005-01-31 07:16:00,134.792,134.809,134.791,134.8,92699998.0
2005-01-31 07:17:00,134.797,134.805,134.79,134.805,69599999.0
2005-01-31 07:18:00,134.801,134.806,134.801,134.802,72799998.0
2005-01-31 07:19:00,134.795,134.8,134.795,134.8,63699999.0
2005-01-31 07:20:00,134.787,134.806,134.783,134.791,95000001.0
2005-01-31 07:21:00,134.792,134.792,134.772,134.781,88899998.0
2005-01-31 07:22:00,134.796,134.796,134.787,134.787,77799999.0
2005-01-31 07:23:00,134.793,134.793,134.782,134.783,55699999.0
2005-01-31 07:24:00,134.78,134.785,134.775,134.785,67199999.0
2005-01-31 07:25:00,134.785,134.798,134.778,134.778,85800001.0
2005-01-31 07:26:00,134.794,134.804,134.785,134.79,94800000.0
2005-01-31 07:27:00,134.79,134.79,134.78,134.78,56800000.0
2005-01-31 07:28:00,134.808,134.808,134.792,134.806,55399999.0
2005-01-31 07:29:00,134.8,134.8,134.792,134.799,92599999.0
2005-01-31 07:30:00,134.796,134.796,134.793,134.793,80400003.0
2005-01-31 07:31:00,134.795,134.798,134.794,134.798,19900000.0
2005-01-31 07:32:00,134.807,134.807,134.796,134.798,118600000.0
2005-01-31 07:33:00,134.805,134.811,134.794,134.804,108799998.0
2005-01-31 07:34:00,134.81,134.825,134.809,134.825,130599998.0
2005-01-31 07:35:00,134.82,134.82,134.805,134.815,43700000.0
2005-01-31 07:36:00,134.82,134.82,134.815,134.815,26400000.0
2005-01-31 07:37:00,134.818,134.825,134.817,134.817,81699998.0
2005-01-31 07:38:00,134.819,134.829,134.818,134.823,84200000.0
2005-01-31 07:39:00,134.826,134.84,134.826,134.83,92399997.0
2005-01-31 07:40:00,134.826,134.837,134.826,134.832,107599999.0
2005-01-31 07:41:00,134.836,134.847,134.833,134.833,101900000.0
2005-01-31 07:42:00,134.822,134.83,134.822,134.83,14700000.0
2005-01-31 07:43:00,134.828,134.835,134.825,134.833,116699998.0
2005-01-31 07:44:00,134.815,134.841,134.808,134.824,74199999.0
2005-01-31 07:45:00,134.827,134.841,134.827,134.832,140399997.0
2005-01-31 07:46:00,134.83,134.83,134.821,134.821,123600000.0
2005-01-31 07:47:00,134.821,134.831,134.81,134.831,181300000.0
2005-01-31 07:48:00,134.83,134.835,134.828,134.828,56800000.0
2005-01-31 07:49:00,134.838,134.838,134.833,134.833,47200001.0
2005-01-31 07:50:00,134.842,134.848,134.831,134.84,106700000.0
2005-01-31 07:51:00,134.852,134.858,134.841,134.847,95199998.0
2005-01-31 07:52:00,134.852,134.865,134.849,134.849,36000000.0
2005-01-31 07:53:00,134.855,134.855,134.844,134.852,53500000.0
2005-01-31 07:54:00,134.851,134.851,134.851,134.851,79900000.0
2005-01-31 07:55:00,134.85,134.856,134.844,134.847,61500000.0
2005-01-31 07:56:00,134.839,134.865,134.839,134.851,40400000.0
2005-01-31 07:57:00,134.84,134.847,134.83,134.83,77000001.0
2005-01-31 07:58:00,134.84,134.845,134.837,134.84,52900000.0
2005-01-31 07:59:00,134.837,134.85,134.837,134.846,52000000.0
2005-01-31 08:00:00,134.841,134.85,134.837,134.85,38400000.0
2005-01-31 08:01:00,134.853,134.853,134.841,134.841,64800000.0
2005-01-31 08:02:00,134.841,134.848,134.841,134.848,110999997.0
2005-01-31 08:03:00,134.839,134.855,134.839,134.855,58500000.0
2005-01-31 08:04:00,134.851,134.851,134.832,134.838,158899996.0
2005-01-31 08:05:00,134.84,134.845,134.838,134.845,60700002.0
2005-01-31 08:06:00,134.847,134.853,134.84,134.853,163800000.0
2005-01-31 08:07:00,134.852,134.854,134.841,134.841,59100000.0
2005-01-31 08:08:00,134.843,134.847,134.843,134.847,48700000.0
2005-01-31 08:09:00,134.852,134.858,134.844,134.844,49500000.0
2005-01-31 08:10:00,134.854,134.861,134.841,134.859,108800001.0
2005-01-31 08:11:00,134.861,134.863,134.857,134.862,122899997.0
2005-01-31 08:12:00,134.856,134.856,134.839,134.839,58600001.0
2005-01-31 08:13:00,134.839,134.85,134.835,134.835,64699998.0
2005-01-31 08:14:00,134.83,134.837,134.827,134.832,124699999.0
2005-01-31 08:15:00,134.832,134.838,134.832,134.838,59100002.0
2005-01-31 08:16:00,134.83,134.83,134.815,134.815,15700000.0
2005-01-31 08:17:00,134.803,134.803,134.785,134.792,60799999.0
2005-01-31 08:18:00,134.782,134.784,134.775,134.775,55600001.0
2005-01-31 08:19:00,134.791,134.791,134.776,134.786,28100000.0
2005-01-31 08:20:00,134.786,134.796,134.786,134.792,99599999.0
2005-01-31 08:21:00,134.785,134.795,134.785,134.79,97299998.0
2005-01-31 08:22:00,134.792,134.798,134.792,134.796,51999999.0
2005-01-31 08:23:00,134.789,134.797,134.785,134.791,119600000.0
2005-01-31 08:24:00,134.798,134.798,134.787,134.789,89200000.0
2005-01-31 08:25:00,134.777,134.786,134.776,134.776,75299999.0
2005-01-31 08:26:00,134.786,134.797,134.786,134.787,38600000.0
2005-01-31 08:27:00,134.79,134.79,134.772,134.772,54000000.0
2005-01-31 08:28:00,134.78,134.785,134.77,134.77,87400000.0
2005-01-31 08:29:00,134.783,134.789,134.782,134.782,71500000.0
2005-01-31 08:30:00,134.775,134.775,134.755,134.757,105900001.0
2005-01-31 08:31:00,134.773,134.785,134.766,134.782,78300001.0
2005-01-31 08:32:00,134.786,134.79,134.776,134.79,125199998.0
2005-01-31 08:33:00,134.77,134.785,134.768,134.772,96299999.0
2005-01-31 08:34:00,134.766,134.775,134.764,134.775,102800001.0
2005-01-31 08:35:00,134.763,134.763,134.737,134.737,40800000.0
2005-01-31 08:36:00,134.741,134.748,134.741,134.743,201900003.0
2005-01-31 08:37:00,134.742,134.742,134.727,134.731,122899999.0
2005-01-31 08:38:00,134.733,134.739,134.725,134.734,75299999.0
2005-01-31 08:39:00,134.732,134.76,134.73,134.76,67399999.0
2005-01-31 08:40:00,134.763,134.765,134.749,134.76,81000002.0
2005-01-31 08:41:00,134.768,134.795,134.766,134.787,129199999.0
2005-01-31 08:42:00,134.788,134.795,134.783,134.795,77900001.0
2005-01-31 08:43:00,134.797,134.81,134.767,134.799,128399998.0
2005-01-31 08:44:00,134.809,134.819,134.799,134.8,81200000.0
2005-01-31 08:45:00,134.803,134.803,134.792,134.8,125899998.0
2005-01-31 08:46:00,134.803,134.81,134.803,134.808,52499999.0
2005-01-31 08:47:00,134.808,134.813,134.8,134.813,69999999.0
2005-01-31 08:48:00,134.823,134.835,134.814,134.835,105000002.0
2005-01-31 08:49:00,134.826,134.843,134.826,134.839,126499998.0
2005-01-31 08:50:00,134.839,134.839,134.819,134.82,139799998.0
2005-01-31 08:51:00,134.824,134.824,134.81,134.816,127600001.0
2005-01-31 08:52:00,134.81,134.81,134.805,134.81,139799998.0
2005-01-31 08:53:00,134.813,134.813,134.799,134.808,68199999.0
2005-01-31 08:54:00,134.803,134.827,134.803,134.818,201600003.0
2005-01-31 08:55:00,134.813,134.813,134.803,134.806,60800000.0
2005-01-31 08:56:00,134.81,134.81,134.775,134.775,76599998.0
2005-01-31 08:57:00,134.775,134.779,134.763,134.763,201499999.0
2005-01-31 08:58:00,134.787,134.792,134.782,134.782,34400000.0
2005-01-31 08:59:00,134.797,134.797,134.788,134.788,184899999.0
2005-01-31 09:00:00,134.775,134.786,134.768,134.775,69200000.0
2005-01-31 09:01:00,134.785,134.795,134.778,134.786,45800000.0
2005-01-31 09:02:00,134.782,134.804,134.773,134.804,49699999.0
2005-01-31 09:03:00,134.805,134.805,134.771,134.791,68700000.0
2005-01-31 09:04:00,134.784,134.789,134.774,134.776,58599999.0
2005-01-31 09:05:00,134.737,134.737,134.669,134.683,59599999.0
2005-01-31 09:06:00,134.682,134.684,134.663,134.684,38899999.0
2005-01-31 09:07:00,134.702,134.702,134.686,134.692,156199998.0
2005-01-31 09:08:00,134.695,134.705,134.685,134.695,121199998.0
2005-01-31 09:09:00,134.712,134.715,134.704,134.715,75900000.0
2005-01-31 09:10:00,134.709,134.717,134.704,134.717,46500000.0
2005-01-31 09:11:00,134.722,134.723,134.705,134.723,99200001.0
2005-01-31 09:12:00,134.714,134.714,134.695,134.695,269299996.0
2005-01-31 09:13:00,134.695,134.699,134.695,134.695,54400000.0
2005-01-31 09:14:00,134.698,134.716,134.698,134.708,157299997.0
2005-01-31 09:15:00,134.732,134.747,134.726,134.747,78500000.0
2005-01-31 09:16:00,134.761,134.79,134.757,134.764,144200000.0
2005-01-31 09:17:00,134.785,134.785,134.777,134.779,98700001.0
2005-01-31 09:18:00,134.796,134.806,134.789,134.803,95100000.0
2005-01-31 09:19:00,134.798,134.8,134.786,134.789,142200001.0
2005-01-31 09:20:00,134.792,134.834,134.791,134.827,69800000.0
2005-01-31 09:21:00,134.832,134.832,134.797,134.801,120400000.0
2005-01-31 09:22:00,134.82,134.823,134.798,134.803,62900000.0
2005-01-31 09:23:00,134.812,134.814,134.8,134.8,52000001.0
2005-01-31 09:24:00,134.795,134.82,134.789,134.82,104399999.0
2005-01-31 09:25:00,134.815,134.835,134.814,134.834,41400000.0
2005-01-31 09:26:00,134.84,134.84,134.797,134.8,126199998.0
2005-01-31 09:27:00,134.813,134.816,134.797,134.816,182800001.0
2005-01-31 09:28:00,134.806,134.806,134.778,134.797,133500000.0
2005-01-31 09:29:00,134.798,134.798,134.787,134.787,4800000.0
2005-01-31 09:30:00,134.778,134.793,134.774,134.79,95400001.0
2005-01-31 09:31:00,134.79,134.798,134.79,134.791,41400000.0
2005-01-31 09:32:00,134.79,134.79,134.781,134.789,86499999.0
2005-01-31 09:33:00,134.815,134.832,134.809,134.832,92699999.0
2005-01-31 09:34:00,134.835,134.876,134.818,134.87,92000000.0
2005-01-31 09:35:00,134.874,134.877,134.865,134.865,99700003.0
2005-01-31 09:36:00,134.863,134.865,134.85,134.865,90200000.0
2005-01-31 09:37:00,134.867,134.895,134.863,134.891,62800000.0
2005-01-31 09:38:00,134.907,134.907,134.875,134.887,164500002.0
2005-01-31 09:39:00,134.893,134.913,134.893,134.909,128099998.0
2005-01-31 09:40:00,134.922,134.935,134.922,134.926,59100000.0
2005-01-31 09:41:00,134.94,134.94,134.916,134.916,47799999.0
2005-01-31 09:42:00,134.923,134.923,134.899,134.904,85399999.0
2005-01-31 09:43:00,134.881,134.882,134.868,134.871,100700000.0
2005-01-31 09:44:00,134.87,134.87,134.855,134.855,78600001.0
2005-01-31 09:45:00,134.862,134.87,134.859,134.859,92399998.0
2005-01-31 09:46:00,134.861,134.863,134.855,134.858,126000002.0
2005-01-31 09:47:00,134.855,134.855,134.839,134.839,26700000.0
2005-01-31 09:48:00,134.834,134.844,134.833,134.842,64800001.0
2005-01-31 09:49:00,134.847,134.847,134.827,134.827,164000000.0
2005-01-31 09:50:00,134.832,134.834,134.812,134.812,98100000.0
2005-01-31 09:51:00,134.819,134.819,134.798,134.808,104400002.0
2005-01-31 09:52:00,134.815,134.815,134.801,134.801,115499999.0
2005-01-31 09:53:00,134.817,134.817,134.812,134.812,44899999.0
2005-01-31 09:54:00,134.81,134.81,134.793,134.794,104300001.0
2005-01-31 09:55:00,134.793,134.801,134.78,134.798,115300004.0
2005-01-31 09:56:00,134.793,134.8,134.792,134.8,120400000.0
2005-01-31 09:57:00,134.805,134.812,134.799,134.8,116299997.0
2005-01-31 09:58:00,134.809,134.809,134.809,134.809,41500001.0
2005-01-31 09:59:00,134.803,134.803,134.789,134.803,119600001.0
2005-01-31 10:00:00,134.784,134.784,134.781,134.781,28000000.0
2005-01-31 10:01:00,134.769,134.78,134.751,134.751,66300000.0
2005-01-31 10:02:00,134.752,134.756,134.745,134.75,55100001.0
2005-01-31 10:03:00,134.767,134.767,134.752,134.752,166000001.0
2005-01-31 10:04:00,134.75,134.75,134.735,134.735,8800000.0
2005-01-31 10:05:00,134.732,134.733,134.702,134.728,77700000.0
2005-01-31 10:06:00,134.731,134.734,134.725,134.728,69699999.0
2005-01-31 10:07:00,134.738,134.749,134.736,134.74,36800000.0
2005-01-31 10:08:00,134.757,134.757,134.731,134.731,180099999.0
2005-01-31 10:09:00,134.737,134.74,134.722,134.73,128199998.0
2005-01-31 10:10:00,134.727,134.727,134.705,134.705,32400000.0
2005-01-31 10:11:00,134.712,134.712,134.696,134.707,129900000.0
2005-01-31 10:12:00,134.722,134.724,134.71,134.711,106700002.0
2005-01-31 10:13:00,134.714,134.724,134.707,134.715,65600000.0
2005-01-31 10:14:00,134.715,134.715,134.694,134.7,61100000.0
2005-01-31 10:15:00,134.703,134.703,134.688,134.688,110399999.0
2005-01-31 10:16:00,134.697,134.71,134.692,134.699,129199999.0
2005-01-31 10:17:00,134.692,134.692,134.674,134.687,56000001.0
2005-01-31 10:18:00,134.702,134.708,134.693,134.693,94900000.0
2005-01-31 10:19:00,134.703,134.719,134.703,134.716,72199999.0
2005-01-31 10:20:00,134.723,134.741,134.723,134.735,133299999.0
2005-01-31 10:21:00,134.73,134.744,134.717,134.734,77600000.0
2005-01-31 10:22:00,134.752,134.759,134.74,134.755,121700001.0
2005-01-31 10:23:00,134.764,134.775,134.757,134.76,152699998.0
2005-01-31 10:24:00,134.768,134.768,134.748,134.748,76199998.0
2005-01-31 10:25:00,134.754,134.773,134.749,134.773,73800000.0
2005-01-31 10:26:00,134.801,134.811,134.775,134.796,103899999.0
2005-01-31 10:27:00,134.828,134.834,134.804,134.834,75399999.0
2005-01-31 10:28:00,134.82,134.821,134.808,134.818,54200000.0
2005-01-31 10:29:00,134.833,134.833,134.796,134.801,105999998.0
2005-01-31 10:30:00,134.8,134.8,134.786,134.797,156800000.0
2005-01-31 10:31:00,134.814,134.814,134.788,134.793,141100001.0
2005-01-31 10:32:00,134.788,134.816,134.786,134.805,76700000.0
2005-01-31 10:33:00,134.801,134.809,134.793,134.793,82100002.0
2005-01-31 10:34:00,134.791,134.83,134.791,134.83,50200000.0
2005-01-31 10:35:00,134.835,134.844,134.835,134.84,46200000.0
2005-01-31 10:36:00,134.842,134.862,134.82,134.82,117699999.0
2005-01-31 10:37:00,134.819,134.819,134.805,134.805,62200000.0
2005-01-31 10:38:00,134.805,134.805,134.798,134.798,78900000.0
2005-01-31 10:39:00,134.814,134.817,134.808,134.814,111199999.0
2005-01-31 10:40:00,134.82,134.82,134.796,134.802,100500000.0
2005-01-31 10:41:00,134.793,134.816,134.779,134.816,95700000.0
2005-01-31 10:42:00,134.817,134.828,134.817,134.823,65699998.0
2005-01-31 10:43:00,134.832,134.832,134.825,134.825,105499997.0
2005-01-31 10:44:00,134.842,134.863,134.837,134.863,79900000.0
2005-01-31 10:45:00,134.867,134.902,134.867,134.892,86800000.0
2005-01-31 10:46:00,134.895,134.9,134.885,134.888,133300000.0
2005-01-31 10:47:00,134.92,134.935,134.912,134.935,50000001.0
2005-01-31 10:48:00,134.94,134.94,134.914,134.914,66300002.0
2005-01-31 10:49:00,134.93,134.945,134.913,134.924,50100000.0
2005-01-31 10:50:00,134.958,134.979,134.901,134.901,106600000.0
2005-01-31 10:51:00,134.97,134.97,134.937,134.939,58799999.0
2005-01-31 10:52:00,134.945,134.961,134.935,134.935,128599999.0
2005-01-31 10:53:00,134.943,134.943,134.906,134.91,70500001.0
2005-01-31 10:54:00,134.919,134.939,134.918,134.919,80900000.0
2005-01-31 10:55:00,134.923,134.937,134.916,134.932,189000000.0
2005-01-31 10:56:00,134.935,134.935,134.899,134.899,35300000.0
2005-01-31 10:57:00,134.908,134.908,134.898,134.908,99800000.0
2005-01-31 10:58:00,134.912,134.918,134.897,134.904,123200002.0
2005-01-31 10:59:00,134.909,134.909,134.885,134.89,33400001.0
2005-01-31 11:00:00,134.908,134.932,134.908,134.926,52800000.0
2005-01-31 11:01:00,134.935,134.959,134.935,134.95,107799998.0
2005-01-31 11:02:00,134.944,134.952,134.937,134.945,61299999.0
2005-01-31 11:03:00,134.935,134.935,134.898,134.898,77700000.0
2005-01-31 11:04:00,134.907,134.916,134.902,134.911,82900000.0
2005-01-31 11:05:00,134.936,134.936,134.923,134.923,63700001.0
2005-01-31 11:06:00,134.935,134.957,134.925,134.957,69800001.0
2005-01-31 11:07:00,134.955,134.955,134.919,134.919,49100000.0
2005-01-31 11:08:00,134.908,134.934,134.905,134.923,115400001.0
2005-01-31 11:09:00,134.943,134.943,134.927,134.931,56000000.0
2005-01-31 11:10:00,134.92,134.923,134.912,134.923,89200001.0
2005-01-31 11:11:00,134.93,134.946,134.917,134.917,138199999.0
2005-01-31 11:12:00,134.923,134.938,134.92,134.93,126300000.0
2005-01-31 11:13:00,134.937,134.941,134.932,134.939,82600000.0
2005-01-31 11:14:00,134.927,134.935,134.921,134.935,105199997.0
2005-01-31 11:15:00,134.929,134.943,134.924,134.943,181799998.0
2005-01-31 11:16:00,134.944,134.95,134.923,134.942,93499998.0
2005-01-31 11:17:00,134.955,134.955,134.898,134.92,127500001.0
2005-01-31 11:18:00,134.914,134.914,134.879,134.879,50300000.0
2005-01-31 11:19:00,134.884,134.884,134.861,134.869,65600001.0
2005-01-31 11:20:00,134.861,134.861,134.843,134.845,99499999.0
2005-01-31 11:21:00,134.853,134.853,134.842,134.845,60100000.0
2005-01-31 11:22:00,134.851,134.866,134.846,134.856,108000001.0
2005-01-31 11:23:00,134.849,134.849,134.825,134.845,83000000.0
2005-01-31 11:24:00,134.857,134.857,134.832,134.832,44800000.0
2005-01-31 11:25:00,134.83,134.84,134.82,134.829,116300002.0
2005-01-31 11:26:00,134.847,134.851,134.84,134.85,155800003.0
2005-01-31 11:27:00,134.872,134.883,134.862,134.877,109500000.0
2005-01-31 11:28:00,134.884,134.884,134.84,134.84,126000000.0
2005-01-31 11:29:00,134.848,134.848,134.8,134.8,88399998.0
2005-01-31 11:30:00,134.802,134.802,134.764,134.764,68600001.0
2005-01-31 11:31:00,134.761,134.774,134.757,134.764,90400000.0
2005-01-31 11:32:00,134.756,134.756,134.734,134.734,114999998.0
2005-01-31 11:33:00,134.742,134.742,134.719,134.722,88300000.0
2005-01-31 11:34:00,134.727,134.727,134.691,134.712,150500002.0
2005-01-31 11:35:00,134.719,134.719,134.681,134.687,169799998.0
2005-01-31 11:36:00,134.7,134.707,134.682,134.692,56500000.0
2005-01-31 11:37:00,134.708,134.725,134.708,134.715,129499998.0
2005-01-31 11:38:00,134.718,134.718,134.698,134.701,74500000.0
2005-01-31 11:39:00,134.697,134.697,134.642,134.648,128199998.0
2005-01-31 11:40:00,134.641,134.651,134.628,134.641,33700000.0
2005-01-31 11:41:00,134.656,134.67,134.645,134.645,84200000.0
2005-01-31 11:42:00,134.638,134.647,134.638,134.642,142700001.0
2005-01-31 11:43:00,134.648,134.648,134.626,134.631,121500001.0
2005-01-31 11:44:00,134.633,134.655,134.623,134.651,94299998.0
2005-01-31 11:45:00,134.656,134.659,134.637,134.637,148400000.0
2005-01-31 11:46:00,134.62,134.62,134.615,134.615,83700002.0
2005-01-31 11:47:00,134.617,134.629,134.588,134.59,197300002.0
2005-01-31 11:48:00,134.612,134.612,134.591,134.605,82099999.0
2005-01-31 11:49:00,134.613,134.63,134.604,134.63,148499999.0
2005-01-31 11:50:00,134.619,134.619,134.593,134.595,126399998.0
2005-01-31 11:51:00,134.572,134.572,134.496,134.496,75400000.0
2005-01-31 11:52:00,134.514,134.543,134.514,134.532,91900001.0
2005-01-31 11:53:00,134.547,134.576,134.547,134.574,113000000.0
2005-01-31 11:54:00,134.582,134.588,134.562,134.583,152900001.0
2005-01-31 11:55:00,134.598,134.615,134.581,134.61,166500001.0
2005-01-31 11:56:00,134.61,134.613,134.592,134.613,54300000.0
2005-01-31 11:57:00,134.631,134.644,134.628,134.635,67500000.0
2005-01-31 11:58:00,134.63,134.635,134.627,134.63,87899998.0
2005-01-31 11:59:00,134.63,134.641,134.629,134.634,158300001.0
2005-01-31 12:00:00,134.632,134.639,134.626,134.63,182699996.0
2005-01-31 12:01:00,134.632,134.635,134.623,134.631,80000000.0
2005-01-31 12:02:00,134.642,134.648,134.625,134.627,62800001.0
2005-01-31 12:03:00,134.647,134.657,134.645,134.65,101900000.0
2005-01-31 12:04:00,134.657,134.657,134.648,134.65,105700002.0
2005-01-31 12:05:00,134.648,134.653,134.643,134.649,65799999.0
2005-01-31 12:06:00,134.66,134.662,134.648,134.652,93200000.0
2005-01-31 12:07:00,134.654,134.658,134.641,134.643,62600000.0
2005-01-31 12:08:00,134.655,134.664,134.649,134.656,49199999.0
2005-01-31 12:09:00,134.669,134.675,134.662,134.663,120999999.0
2005-01-31 12:10:00,134.667,134.676,134.655,134.655,76700000.0
2005-01-31 12:11:00,134.657,134.67,134.652,134.664,44000000.0
2005-01-31 12:12:00,134.66,134.661,134.647,134.647,82400001.0
2005-01-31 12:13:00,134.652,134.656,134.637,134.637,78299999.0
2005-01-31 12:14:00,134.652,134.653,134.631,134.64,76100000.0
2005-01-31 12:15:00,134.637,134.648,134.608,134.617,101400002.0
2005-01-31 12:16:00,134.62,134.62,134.601,134.604,62400000.0
2005-01-31 12:17:00,134.592,134.599,134.589,134.599,89900000.0
2005-01-31 12:18:00,134.59,134.59,134.57,134.57,103099998.0
2005-01-31 12:19:00,134.564,134.583,134.558,134.558,66200000.0
2005-01-31 12:20:00,134.565,134.565,134.55,134.564,35600000.0
2005-01-31 12:21:00,134.582,134.584,134.559,134.568,64100000.0
2005-01-31 12:22:00,134.591,134.604,134.581,134.603,65700000.0
2005-01-31 12:23:00,134.591,134.603,134.591,134.601,102799999.0
2005-01-31 12:24:00,134.602,134.602,134.583,134.591,140399999.0
2005-01-31 12:25:00,134.573,134.579,134.561,134.563,141799997.0
2005-01-31 12:26:00,134.582,134.59,134.563,134.586,128700001.0
2005-01-31 12:27:00,134.588,134.588,134.568,134.569,37899999.0
2005-01-31 12:28:00,134.569,134.573,134.562,134.573,94200000.0
2005-01-31 12:29:00,134.572,134.587,134.57,134.57,125500000.0
2005-01-31 12:30:00,134.577,134.593,134.57,134.57,75699999.0
2005-01-31 12:31:00,134.581,134.586,134.571,134.574,55899999.0
2005-01-31 12:32:00,134.58,134.589,134.575,134.575,115099996.0
2005-01-31 12:33:00,134.579,134.579,134.576,134.578,81400000.0
2005-01-31 12:34:00,134.575,134.587,134.575,134.582,91700000.0
2005-01-31 12:35:00,134.605,134.614,134.591,134.592,91699999.0
2005-01-31 12:36:00,134.59,134.618,134.59,134.602,92799999.0
2005-01-31 12:37:00,134.603,134.603,134.554,134.554,69300001.0
2005-01-31 12:38:00,134.55,134.573,134.55,134.555,87900000.0
2005-01-31 12:39:00,134.572,134.573,134.56,134.56,92699999.0
2005-01-31 12:40:00,134.574,134.595,134.564,134.595,108700002.0
2005-01-31 12:41:00,134.624,134.64,134.624,134.639,59499999.0
2005-01-31 12:42:00,134.651,134.669,134.651,134.653,64300000.0
2005-01-31 12:43:00,134.665,134.669,134.662,134.668,119100001.0
2005-01-31 12:44:00,134.659,134.671,134.652,134.665,86900000.0
2005-01-31 12:45:00,134.677,134.677,134.657,134.657,113400001.0
2005-01-31 12:46:00,134.665,134.665,134.639,134.648,101900000.0
2005-01-31 12:47:00,134.652,134.671,134.652,134.664,79000003.0
2005-01-31 12:48:00,134.677,134.677,134.591,134.648,42800000.0
2005-01-31 12:49:00,134.651,134.698,134.614,134.689,123500001.0
2005-01-31 12:50:00,134.683,134.702,134.677,134.689,159699997.0
2005-01-31 12:51:00,134.707,134.708,134.695,134.695,55999999.0
2005-01-31 12:52:00,134.686,134.693,134.685,134.685,150600002.0
2005-01-31 12:53:00,134.693,134.712,134.689,134.695,109800000.0
2005-01-31 12:54:00,134.689,134.71,134.689,134.702,126200000.0
2005-01-31 12:55:00,134.728,134.741,134.728,134.74,86700000.0
2005-01-31 12:56:00,134.746,134.746,134.71,134.717,168100000.0
2005-01-31 12:57:00,134.726,134.731,134.72,134.724,115099998.0
2005-01-31 12:58:00,134.727,134.739,134.721,134.739,200900001.0
2005-01-31 12:59:00,134.737,134.737,134.708,134.712,114199997.0
2005-01-31 13:00:00,134.704,134.73,134.699,134.717,59399999.0
2005-01-31 13:01:00,134.727,134.735,134.717,134.719,70800000.0
2005-01-31 13:02:00,134.721,134.728,134.708,134.709,40800000.0
2005-01-31 13:03:00,134.699,134.699,134.57,134.57,43700000.0
2005-01-31 13:04:00,134.681,134.692,134.681,134.692,42900000.0
2005-01-31 13:05:00,134.678,134.678,134.664,134.667,19400000.0
2005-01-31 13:06:00,134.668,134.676,134.665,134.665,63599999.0
2005-01-31 13:07:00,134.669,134.683,134.667,134.683,101000000.0
2005-01-31 13:08:00,134.698,134.698,134.69,134.691,22600000.0
2005-01-31 13:09:00,134.692,134.694,134.674,134.674,38500000.0
2005-01-31 13:10:00,134.663,134.682,134.663,134.665,92699998.0
2005-01-31 13:11:00,134.662,134.669,134.645,134.645,94000001.0
2005-01-31 13:12:00,134.636,134.655,134.636,134.655,130300002.0
2005-01-31 13:13:00,134.657,134.657,134.643,134.65,74400002.0
2005-01-31 13:14:00,134.633,134.647,134.62,134.64,145900000.0
2005-01-31 13:15:00,134.648,134.655,134.645,134.655,65800000.0
2005-01-31 13:16:00,134.664,134.689,134.652,134.689,178100000.0
2005-01-31 13:17:00,134.675,134.685,134.665,134.673,77500001.0
2005-01-31 13:18:00,134.675,134.697,134.663,134.695,101600000.0
2005-01-31 13:19:00,134.692,134.694,134.673,134.682,70900001.0
2005-01-31 13:20:00,134.685,134.697,134.664,134.667,47200000.0
2005-01-31 13:21:00,134.675,134.684,134.669,134.673,97899999.0
2005-01-31 13:22:00,134.673,134.679,134.673,134.674,83100000.0
2005-01-31 13:23:00,134.683,134.685,134.669,134.671,109199999.0
2005-01-31 13:24:00,134.677,134.682,134.661,134.682,182200004.0
2005-01-31 13:25:00,134.687,134.706,134.687,134.691,155600001.0
2005-01-31 13:26:00,134.685,134.709,134.685,134.704,114600000.0
2005-01-31 13:27:00,134.709,134.709,134.692,134.692,81800001.0
2005-01-31 13:28:00,134.688,134.705,134.688,134.705,81900000.0
2005-01-31 13:29:00,134.696,134.702,134.696,134.701,54500000.0
2005-01-31 13:30:00,134.71,134.718,134.705,134.71,91400000.0
2005-01-31 13:31:00,134.722,134.736,134.719,134.733,79900001.0
2005-01-31 13:32:00,134.708,134.737,134.708,134.721,66900000.0
2005-01-31 13:33:00,134.733,134.738,134.732,134.732,88600001.0
2005-01-31 13:34:00,134.742,134.759,134.702,134.745,95599999.0
2005-01-31 13:35:00,134.788,134.943,134.788,134.933,100600000.0
2005-01-31 13:36:00,134.99,135.0,134.773,134.907,60900001.0
2005-01-31 13:37:00,134.957,134.967,134.927,134.927,122000000.0
2005-01-31 13:38:00,134.918,134.923,134.908,134.916,117399998.0
2005-01-31 13:39:00,134.934,134.934,134.902,134.913,95600000.0
2005-01-31 13:40:00,134.925,134.938,134.897,134.897,41899999.0
2005-01-31 13:41:00,134.893,134.893,134.865,134.88,60000000.0
2005-01-31 13:42:00,134.882,134.884,134.86,134.86,153599997.0
2005-01-31 13:43:00,134.849,134.849,134.808,134.815,48000000.0
2005-01-31 13:44:00,134.836,134.847,134.77,134.77,106100000.0
2005-01-31 13:45:00,134.768,134.775,134.764,134.767,197599998.0
2005-01-31 13:46:00,134.776,134.776,134.75,134.75,56500000.0
2005-01-31 13:47:00,134.734,134.742,134.731,134.731,126600003.0
2005-01-31 13:48:00,134.741,134.746,134.738,134.746,77500000.0
2005-01-31 13:49:00,134.755,134.755,134.728,134.728,71099999.0
2005-01-31 13:50:00,134.731,134.743,134.725,134.73,111700002.0
2005-01-31 13:51:00,134.738,134.77,134.72,134.753,90200000.0
2005-01-31 13:52:00,134.765,134.765,134.696,134.711,203499998.0
2005-01-31 13:53:00,134.708,134.732,134.694,134.726,66200001.0
2005-01-31 13:54:00,134.698,134.741,134.698,134.741,116599998.0
2005-01-31 13:55:00,134.755,134.771,134.744,134.753,154399999.0
2005-01-31 13:56:00,134.753,134.771,134.751,134.757,128199999.0
2005-01-31 13:57:00,134.76,134.79,134.755,134.775,113900000.0
2005-01-31 13:58:00,134.792,134.799,134.765,134.765,66700002.0
2005-01-31 13:59:00,134.746,134.763,134.706,134.763,98300001.0
2005-01-31 14:00:00,134.704,134.778,134.704,134.73,84899999.0
2005-01-31 14:01:00,134.747,134.749,134.723,134.735,76400000.0
2005-01-31 14:02:00,134.732,134.746,134.729,134.746,115800000.0
2005-01-31 14:03:00,134.78,134.797,134.758,134.786,146699999.0
2005-01-31 14:04:00,134.822,134.825,134.802,134.813,93400000.0
2005-01-31 14:05:00,134.828,134.828,134.819,134.819,64100001.0
2005-01-31 14:06:00,134.82,134.825,134.804,134.804,98499997.0
2005-01-31 14:07:00,134.797,134.821,134.786,134.82,170200001.0
2005-01-31 14:08:00,134.825,134.825,134.796,134.82,170899999.0
2005-01-31 14:09:00,134.821,134.821,134.806,134.806,86899997.0
2005-01-31 14:10:00,134.814,134.829,134.81,134.812,111899997.0
2005-01-31 14:11:00,134.83,134.834,134.819,134.819,138999996.0
2005-01-31 14:12:00,134.828,134.83,134.82,134.827,76299999.0
2005-01-31 14:13:00,134.819,134.819,134.778,134.799,137599997.0
2005-01-31 14:14:00,134.812,134.813,134.769,134.789,101599999.0
2005-01-31 14:15:00,134.789,134.805,134.773,134.773,94299999.0
2005-01-31 14:16:00,134.795,134.804,134.766,134.766,115499999.0
2005-01-31 14:17:00,134.793,134.793,134.782,134.785,123800001.0
2005-01-31 14:18:00,134.793,134.813,134.793,134.805,84500000.0
2005-01-31 14:19:00,134.802,134.811,134.798,134.8,114399998.0
2005-01-31 14:20:00,134.802,134.811,134.798,134.807,136899999.0
2005-01-31 14:21:00,134.799,134.815,134.793,134.793,64299998.0
2005-01-31 14:22:00,134.803,134.824,134.803,134.815,176300001.0
2005-01-31 14:23:00,134.821,134.824,134.807,134.807,88999999.0
2005-01-31 14:24:00,134.821,134.821,134.804,134.809,37999999.0
2005-01-31 14:25:00,134.807,134.82,134.807,134.812,104800002.0
2005-01-31 14:26:00,134.842,134.842,134.82,134.829,149600000.0
2005-01-31 14:27:00,134.842,134.842,134.818,134.83,154500000.0
2005-01-31 14:28:00,134.83,134.836,134.805,134.805,70399999.0
2005-01-31 14:29:00,134.81,134.816,134.796,134.804,140700000.0
2005-01-31 14:30:00,134.81,134.813,134.788,134.788,33100000.0
2005-01-31 14:31:00,134.811,134.811,134.789,134.791,116600001.0
2005-01-31 14:32:00,134.795,134.81,134.788,134.808,135099997.0
2005-01-31 14:33:00,134.804,134.804,134.791,134.791,45799999.0
2005-01-31 14:34:00,134.794,134.808,134.794,134.8,78600000.0
2005-01-31 14:35:00,134.805,134.811,134.793,134.806,140099997.0
2005-01-31 14:36:00,134.821,134.864,134.821,134.86,103200000.0
2005-01-31 14:37:00,134.873,134.891,134.866,134.879,125399998.0
2005-01-31 14:38:00,134.867,134.881,134.866,134.866,144999999.0
2005-01-31 14:39:00,134.863,134.869,134.856,134.862,151500002.0
2005-01-31 14:40:00,134.862,134.862,134.858,134.859,46399999.0
2005-01-31 14:41:00,134.866,134.867,134.849,134.849,140700003.0
2005-01-31 14:42:00,134.837,134.885,134.837,134.88,163900001.0
2005-01-31 14:43:00,134.88,134.891,134.865,134.865,121900000.0
2005-01-31 14:44:00,134.89,134.892,134.879,134.892,85500000.0
2005-01-31 14:45:00,134.89,134.901,134.876,134.901,70799999.0
2005-01-31 14:46:00,134.917,134.917,134.903,134.904,105600001.0
2005-01-31 14:47:00,134.903,134.917,134.902,134.908,79299999.0
2005-01-31 14:48:00,134.906,134.918,134.896,134.903,136599999.0
2005-01-31 14:49:00,134.903,134.903,134.872,134.872,72999999.0
2005-01-31 14:50:00,134.866,134.875,134.858,134.875,36400000.0
2005-01-31 14:51:00,134.87,134.871,134.858,134.867,38800001.0
2005-01-31 14:52:00,134.858,134.87,134.84,134.855,122600002.0
2005-01-31 14:53:00,134.867,134.879,134.801,134.801,97899999.0
2005-01-31 14:54:00,134.803,134.82,134.786,134.786,47200000.0
2005-01-31 14:55:00,134.788,134.81,134.788,134.789,80899999.0
2005-01-31 14:56:00,134.793,134.812,134.793,134.808,163900000.0
2005-01-31 14:57:00,134.822,134.898,134.818,134.897,109099998.0
2005-01-31 14:58:00,134.91,134.91,134.885,134.896,90400002.0
2005-01-31 14:59:00,134.927,134.94,134.921,134.922,103199999.0
2005-01-31 15:00:00,134.95,134.95,134.905,134.905,72800000.0
2005-01-31 15:01:00,134.915,134.915,134.909,134.91,95000001.0
2005-01-31 15:02:00,134.904,134.914,134.904,134.91,93100001.0
2005-01-31 15:03:00,134.906,134.906,134.891,134.893,64700000.0
2005-01-31 15:04:00,134.865,134.865,134.799,134.84,34500000.0
2005-01-31 15:05:00,134.866,134.891,134.865,134.886,68000001.0
2005-01-31 15:06:00,134.888,134.888,134.88,134.888,62300001.0
2005-01-31 15:07:00,134.893,134.907,134.886,134.897,71300000.0
2005-01-31 15:08:00,134.922,134.924,134.898,134.898,96800001.0
2005-01-31 15:09:00,134.909,134.931,134.909,134.922,81099999.0
2005-01-31 15:10:00,134.925,134.939,134.925,134.926,102599997.0
2005-01-31 15:11:00,134.939,134.955,134.937,134.943,72100000.0
2005-01-31 15:12:00,134.956,134.976,134.956,134.968,155399999.0
2005-01-31 15:13:00,134.979,134.99,134.935,134.935,127800000.0
2005-01-31 15:14:00,134.939,134.946,134.923,134.923,107899999.0
2005-01-31 15:15:00,134.915,134.931,134.91,134.91,55399999.0
2005-01-31 15:16:00,134.903,134.903,134.864,134.864,106100001.0
2005-01-31 15:17:00,134.867,134.901,134.864,134.901,86300000.0
2005-01-31 15:18:00,134.92,134.935,134.895,134.895,57400002.0
2005-01-31 15:19:00,134.885,134.89,134.878,134.89,55699999.0
2005-01-31 15:20:00,134.893,134.894,134.875,134.886,70400001.0
2005-01-31 15:21:00,134.877,134.88,134.863,134.863,58100002.0
2005-01-31 15:22:00,134.852,134.852,134.831,134.836,118299999.0
2005-01-31 15:23:00,134.83,134.831,134.791,134.791,92699999.0
2005-01-31 15:24:00,134.792,134.792,134.785,134.788,93599999.0
2005-01-31 15:25:00,134.793,134.806,134.793,134.806,57300001.0
2005-01-31 15:26:00,134.813,134.823,134.807,134.807,50300000.0
2005-01-31 15:27:00,134.822,134.827,134.815,134.816,177299998.0
2005-01-31 15:28:00,134.832,134.832,134.815,134.818,65800000.0
2005-01-31 15:29:00,134.817,134.819,134.808,134.808,93400000.0
2005-01-31 15:30:00,134.808,134.817,134.8,134.817,98399999.0
2005-01-31 15:31:00,134.829,134.869,134.829,134.869,95399999.0
2005-01-31 15:32:00,134.878,134.878,134.856,134.867,187000000.0
2005-01-31 15:33:00,134.863,134.869,134.839,134.839,52700000.0
2005-01-31 15:34:00,134.825,134.832,134.817,134.821,123300000.0
2005-01-31 15:35:00,134.83,134.855,134.818,134.845,68700000.0
2005-01-31 15:36:00,134.847,134.847,134.818,134.818,132999999.0
2005-01-31 15:37:00,134.816,134.823,134.804,134.804,199800000.0
2005-01-31 15:38:00,134.806,134.817,134.806,134.813,76399999.0
2005-01-31 15:39:00,134.818,134.825,134.804,134.809,100300000.0
2005-01-31 15:40:00,134.815,134.815,134.793,134.793,93099999.0
2005-01-31 15:41:00,134.8,134.806,134.784,134.786,97200001.0
2005-01-31 15:42:00,134.808,134.809,134.793,134.793,68000000.0
2005-01-31 15:43:00,134.79,134.81,134.79,134.81,38400000.0
2005-01-31 15:44:00,134.805,134.815,134.803,134.805,112200000.0
2005-01-31 15:45:00,134.814,134.814,134.802,134.802,65199998.0
2005-01-31 15:46:00,134.787,134.814,134.787,134.803,96300000.0
2005-01-31 15:47:00,134.802,134.802,134.785,134.79,86199998.0
2005-01-31 15:48:00,134.802,134.804,134.79,134.793,63300001.0
2005-01-31 15:49:00,134.782,134.787,134.776,134.776,98599998.0
2005-01-31 15:50:00,134.783,134.783,134.763,134.77,164800001.0
2005-01-31 15:51:00,134.767,134.768,134.76,134.768,67800000.0
2005-01-31 15:52:00,134.767,134.767,134.74,134.74,30100000.0
2005-01-31 15:53:00,134.753,134.753,134.74,134.74,91599997.0
2005-01-31 15:54:00,134.76,134.76,134.75,134.752,223200001.0
2005-01-31 15:55:00,134.776,134.786,134.763,134.769,119600000.0
2005-01-31 15:56:00,134.781,134.792,134.773,134.788,89600001.0
2005-01-31 15:57:00,134.807,134.807,134.787,134.787,76100000.0
2005-01-31 15:58:00,134.791,134.811,134.791,134.8,92099998.0
2005-01-31 15:59:00,134.794,134.803,134.777,134.777,103600001.0
2005-01-31 16:00:00,134.78,134.782,134.762,134.762,44200000.0
2005-01-31 16:01:00,134.772,134.783,134.762,134.762,101899998.0
2005-01-31 16:02:00,134.763,134.763,134.736,134.756,80700001.0
2005-01-31 16:03:00,134.749,134.749,134.719,134.724,35300000.0
2005-01-31 16:04:00,134.708,134.708,134.682,134.695,87199999.0
2005-01-31 16:05:00,134.682,134.682,134.667,134.68,99199999.0
2005-01-31 16:06:00,134.683,134.684,134.64,134.64,95700001.0
2005-01-31 16:07:00,134.65,134.65,134.622,134.622,78300001.0
2005-01-31 16:08:00,134.611,134.611,134.505,134.561,86900000.0
2005-01-31 16:09:00,134.575,134.618,134.575,134.618,132499997.0
2005-01-31 16:10:00,134.618,134.62,134.599,134.62,144699997.0
2005-01-31 16:11:00,134.635,134.649,134.63,134.639,74800000.0
2005-01-31 16:12:00,134.645,134.646,134.634,134.634,68200000.0
2005-01-31 16:13:00,134.637,134.658,134.629,134.658,73400000.0
2005-01-31 16:14:00,134.67,134.67,134.638,134.667,59499999.0
2005-01-31 16:15:00,134.678,134.686,134.668,134.686,76400000.0
2005-01-31 16:16:00,134.692,134.699,134.666,134.67,138800000.0
2005-01-31 16:17:00,134.682,134.682,134.656,134.669,148800002.0
2005-01-31 16:18:00,134.677,134.68,134.652,134.663,70400000.0
2005-01-31 16:19:00,134.65,134.65,134.631,134.65,41600001.0
2005-01-31 16:20:00,134.663,134.681,134.656,134.681,53500000.0
2005-01-31 16:21:00,134.685,134.69,134.663,134.663,31500000.0
2005-01-31 16:22:00,134.652,134.674,134.652,134.67,98299999.0
2005-01-31 16:23:00,134.652,134.652,134.591,134.636,38900000.0
2005-01-31 16:24:00,134.667,134.681,134.652,134.66,123000000.0
2005-01-31 16:25:00,134.693,134.695,134.677,134.689,94399998.0
2005-01-31 16:26:00,134.691,134.691,134.665,134.665,95800000.0
2005-01-31 16:27:00,134.673,134.673,134.664,134.664,42400000.0
2005-01-31 16:28:00,134.665,134.665,134.63,134.63,79100002.0
2005-01-31 16:29:00,134.648,134.687,134.646,134.685,61199999.0
2005-01-31 16:30:00,134.69,134.699,134.68,134.697,63300000.0
2005-01-31 16:31:00,134.66,134.701,134.65,134.699,96600002.0
2005-01-31 16:32:00,134.692,134.709,134.691,134.693,69399999.0
2005-01-31 16:33:00,134.704,134.711,134.678,134.68,185800003.0
2005-01-31 16:34:00,134.667,134.67,134.631,134.643,145399999.0
2005-01-31 16:35:00,134.664,134.674,134.654,134.654,110999999.0
2005-01-31 16:36:00,134.655,134.707,134.655,134.702,173300004.0
2005-01-31 16:37:00,134.723,134.784,134.723,134.782,115599997.0
2005-01-31 16:38:00,134.803,134.816,134.796,134.816,54500001.0
2005-01-31 16:39:00,134.827,134.835,134.804,134.832,99900001.0
2005-01-31 16:40:00,134.844,134.849,134.832,134.84,189699999.0
2005-01-31 16:41:00,134.849,134.858,134.842,134.842,105100001.0
2005-01-31 16:42:00,134.86,134.861,134.847,134.852,72699999.0
2005-01-31 16:43:00,134.871,134.871,134.838,134.838,192600000.0
2005-01-31 16:44:00,134.858,134.865,134.842,134.859,78199998.0
2005-01-31 16:45:00,134.867,134.867,134.838,134.838,89899999.0
2005-01-31 16:46:00,134.842,134.842,134.8,134.811,102200000.0
2005-01-31 16:47:00,134.816,134.823,134.808,134.816,220900002.0
2005-01-31 16:48:00,134.813,134.813,134.794,134.794,96400002.0
2005-01-31 16:49:00,134.795,134.806,134.788,134.793,163000001.0
2005-01-31 16:50:00,134.807,134.808,134.796,134.796,149599999.0
2005-01-31 16:51:00,134.804,134.826,134.804,134.818,163400001.0
2005-01-31 16:52:00,134.817,134.817,134.802,134.802,89600001.0
2005-01-31 16:53:00,134.816,134.816,134.805,134.815,68300000.0
2005-01-31 16:54:00,134.813,134.813,134.799,134.806,9200000.0
2005-01-31 16:55:00,134.816,134.816,134.795,134.795,54000000.0
2005-01-31 16:56:00,134.808,134.81,134.794,134.8,102800001.0
2005-01-31 16:57:00,134.823,134.83,134.791,134.791,75200000.0
2005-01-31 16:58:00,134.788,134.801,134.772,134.779,151699999.0
2005-01-31 16:59:00,134.793,134.837,134.779,134.824,119099998.0
2005-01-31 17:00:00,134.831,134.842,134.8,134.8,110000000.0
2005-01-31 17:01:00,134.802,134.805,134.782,134.79,163599997.0
2005-01-31 17:02:00,134.777,134.797,134.753,134.765,147899999.0
2005-01-31 17:03:00,134.741,134.752,134.734,134.745,134900001.0
2005-01-31 17:04:00,134.743,134.753,134.726,134.753,164600002.0
2005-01-31 17:05:00,134.76,134.772,134.75,134.759,105300002.0
2005-01-31 17:06:00,134.783,134.783,134.737,134.759,200399998.0
2005-01-31 17:07:00,134.765,134.801,134.762,134.793,57200000.0
2005-01-31 17:08:00,134.792,134.795,134.785,134.785,111999997.0
2005-01-31 17:09:00,134.785,134.79,134.767,134.781,87099999.0
2005-01-31 17:10:00,134.795,134.795,134.77,134.77,114199999.0
2005-01-31 17:11:00,134.787,134.82,134.787,134.809,87300002.0
2005-01-31 17:12:00,134.818,134.818,134.798,134.807,87600001.0
2005-01-31 17:13:00,134.815,134.83,134.81,134.81,82799999.0
2005-01-31 17:14:00,134.828,134.832,134.776,134.826,170100000.0
2005-01-31 17:15:00,134.852,134.859,134.844,134.856,51200000.0
2005-01-31 17:16:00,134.859,134.882,134.859,134.865,130600002.0
2005-01-31 17:17:00,134.869,134.869,134.86,134.867,35400000.0
2005-01-31 17:18:00,134.864,134.868,134.862,134.862,121399995.0
2005-01-31 17:19:00,134.852,134.852,134.753,134.823,162000001.0
2005-01-31 17:20:00,134.838,134.855,134.836,134.844,92200000.0
2005-01-31 17:21:00,134.856,134.865,134.848,134.865,52900000.0
2005-01-31 17:22:00,134.862,134.88,134.857,134.88,43500000.0
2005-01-31 17:23:00,134.88,134.885,134.871,134.871,57900000.0
2005-01-31 17:24:00,134.882,134.882,134.874,134.878,65100000.0
2005-01-31 17:25:00,134.878,134.878,134.878,134.878,7200000.0
2005-01-31 17:26:00,134.874,134.886,134.874,134.882,63100000.0
2005-01-31 17:27:00,134.877,134.887,134.865,134.874,66299999.0
2005-01-31 17:28:00,134.871,134.888,134.859,134.868,93899998.0
2005-01-31 17:29:00,134.875,134.884,134.862,134.884,34800000.0
2005-01-31 17:30:00,134.884,134.884,134.874,134.874,34200000.0
2005-01-31 17:31:00,134.886,134.886,134.876,134.878,94499999.0
2005-01-31 17:32:00,134.875,134.887,134.874,134.877,148600002.0
2005-01-31 17:33:00,134.887,134.896,134.876,134.88,60100000.0
2005-01-31 17:34:00,134.9,134.95,134.892,134.95,159099998.0
2005-01-31 17:35:00,134.985,134.995,134.965,134.986,118400002.0
2005-01-31 17:36:00,135.005,135.005,134.955,134.955,73700001.0
2005-01-31 17:37:00,134.948,134.948,134.9,134.914,84900000.0
2005-01-31 17:38:00,134.932,134.932,134.899,134.899,22400000.0
2005-01-31 17:39:00,134.889,134.889,134.824,134.824,67900000.0
2005-01-31 17:40:00,134.816,134.851,134.806,134.85,210699995.0
2005-01-31 17:41:00,134.855,134.855,134.832,134.835,130399998.0
2005-01-31 17:42:00,134.857,134.859,134.838,134.848,66299999.0
2005-01-31 17:43:00,134.864,134.87,134.836,134.84,78400001.0
2005-01-31 17:44:00,134.878,134.879,134.857,134.879,27400000.0
2005-01-31 17:45:00,134.878,134.878,134.853,134.867,35800000.0
2005-01-31 17:46:00,134.862,134.862,134.842,134.843,36500000.0
2005-01-31 17:47:00,134.87,134.87,134.851,134.86,155499998.0
2005-01-31 17:48:00,134.857,134.857,134.831,134.852,89999998.0
2005-01-31 17:49:00,134.852,134.852,134.838,134.846,75799998.0
2005-01-31 17:50:00,134.847,134.847,134.814,134.833,47400000.0
2005-01-31 17:51:00,134.846,134.846,134.822,134.835,85200000.0
2005-01-31 17:52:00,134.846,134.853,134.836,134.852,123400000.0
2005-01-31 17:53:00,134.848,134.848,134.805,134.805,25800000.0
2005-01-31 17:54:00,134.821,134.83,134.79,134.805,96900000.0
2005-01-31 17:55:00,134.821,134.821,134.77,134.78,63400000.0
2005-01-31 17:56:00,134.795,134.795,134.765,134.765,29700000.0
2005-01-31 17:57:00,134.758,134.784,134.735,134.735,156600002.0
2005-01-31 17:58:00,134.753,134.823,134.74,134.79,159399996.0
2005-01-31 17:59:00,134.807,134.844,134.789,134.818,93899999.0
2005-01-31 18:00:00,134.814,134.835,134.756,134.758,50500000.0
2005-01-31 18:01:00,134.771,134.831,134.771,134.826,1571500001.0
2005-01-31 18:02:00,134.843,134.856,134.827,134.835,2048099991.0
2005-01-31 18:03:00,135.14,135.16,135.11,135.11,1250399995.0
2005-01-31 18:04:00,134.836,134.849,134.792,134.836,1250399995.0
2005-01-31 18:05:00,134.856,134.856,134.831,134.845,1608199990.0
2005-01-31 18:06:00,134.852,134.865,134.802,134.845,1224299990.0
2005-01-31 18:07:00,134.858,134.917,134.853,134.894,2013299991.0
2005-01-31 18:08:00,134.915,134.935,134.876,134.92,1648799994.0
2005-01-31 18:09:00,134.942,134.946,134.913,134.913,1190000000.0
2005-01-31 18:10:00,134.925,134.94,134.917,134.918,1021400001.0
2005-01-31 18:11:00,134.919,134.919,134.877,134.89,705400005.0
2005-01-31 18:12:00,134.902,134.916,134.886,134.893,877299992.0
2005-01-31 18:13:00,134.91,134.936,134.905,134.931,1252300005.0
2005-01-31 18:14:00,134.955,134.965,134.937,134.955,1448300001.0
2005-01-31 18:15:00,134.959,134.978,134.881,134.961,1953200001.0
2005-01-31 18:16:00,134.963,134.963,134.887,134.951,1763499992.0
2005-01-31 18:17:00,134.958,134.967,134.941,134.941,727600002.0
2005-01-31 18:18:00,134.955,134.969,134.947,134.956,646799996.0
2005-01-31 18:19:00,134.961,134.961,134.937,134.938,698799993.0
2005-01-31 18:20:00,134.938,134.959,134.933,134.944,1418299992.0
2005-01-31 18:21:00,134.944,134.954,134.935,134.941,1206699996.0
2005-01-31 18:22:00,134.935,134.935,134.894,134.894,1032900002.0
2005-01-31 18:23:00,134.874,134.879,134.802,134.865,1798499996.0
2005-01-31 18:24:00,134.86,134.877,134.85,134.867,999599995.0
2005-01-31 18:25:00,134.879,134.904,134.876,134.892,1067900000.0
2005-01-31 18:26:00,134.903,134.921,134.839,134.839,937699994.0
2005-01-31 18:27:00,134.904,134.904,134.828,134.828,552199997.0
2005-01-31 18:28:00,134.892,134.892,134.84,134.879,1097200006.0
2005-01-31 18:29:00,134.891,134.903,134.869,134.903,772799999.0
2005-01-31 18:30:00,134.88,134.898,134.857,134.857,655799999.0
2005-01-31 18:31:00,134.889,134.9,134.884,134.892,732799998.0
2005-01-31 18:32:00,134.887,134.897,134.871,134.881,1246799990.0
2005-01-31 18:33:00,134.887,134.898,134.879,134.888,1701099999.0
2005-01-31 18:34:00,134.872,134.881,134.854,134.856,959399999.0
2005-01-31 18:35:00,134.866,134.873,134.851,134.859,1129999998.0
2005-01-31 18:36:00,134.87,134.891,134.867,134.881,678500001.0
2005-01-31 18:37:00,134.895,134.922,134.884,134.894,616600000.0
2005-01-31 18:38:00,134.902,134.902,134.879,134.887,324499997.0
2005-01-31 18:39:00,134.907,134.94,134.89,134.927,373200003.0
2005-01-31 18:40:00,134.945,134.962,134.922,134.922,1332200009.0
2005-01-31 18:41:00,134.943,134.949,134.938,134.938,377299998.0
2005-01-31 18:42:00,134.947,134.967,134.933,134.947,465400000.0
2005-01-31 18:43:00,134.96,134.971,134.945,134.961,330700001.0
2005-01-31 18:44:00,134.97,134.996,134.965,134.991,433400002.0
2005-01-31 18:45:00,134.997,135.005,134.964,134.964,497999994.0
2005-01-31 18:46:00,134.969,134.981,134.937,134.948,449700003.0
2005-01-31 18:47:00,134.967,135.014,134.953,135.014,178400002.0
2005-01-31 18:48:00,135.033,135.105,135.031,135.069,503400001.0
2005-01-31 18:49:00,135.102,135.105,135.075,135.075,596300002.0
2005-01-31 18:50:00,135.083,135.115,135.079,135.092,729000001.0
2005-01-31 18:51:00,135.11,135.132,135.108,135.114,531600001.0
2005-01-31 18:52:00,135.125,135.134,135.108,135.108,789699994.0
2005-01-31 18:53:00,135.121,135.126,135.104,135.11,1005499998.0
2005-01-31 18:54:00,135.123,135.141,135.097,135.121,824399999.0
2005-01-31 18:55:00,135.141,135.141,135.106,135.107,851699999.0
2005-01-31 18:56:00,135.119,135.132,135.11,135.11,535399998.0
2005-01-31 18:57:00,135.12,135.142,135.111,135.134,538200002.0
2005-01-31 18:58:00,135.147,135.175,135.129,135.138,556299994.0
2005-01-31 18:59:00,135.15,135.217,135.15,135.217,830899996.0
2005-01-31 19:00:00,135.225,135.225,135.135,135.157,261300002.0
2005-01-31 19:01:00,135.151,135.156,135.134,135.148,218300001.0
2005-01-31 19:02:00,135.159,135.192,135.15,135.152,303600000.0
2005-01-31 19:03:00,135.159,135.159,135.115,135.125,750900000.0
2005-01-31 19:04:00,135.125,135.142,135.121,135.132,596800002.0
2005-01-31 19:05:00,135.143,135.149,135.12,135.12,652799995.0
2005-01-31 19:06:00,135.131,135.136,135.12,135.128,723100005.0
2005-01-31 19:07:00,135.129,135.142,135.108,135.108,1115799994.0
2005-01-31 19:08:00,135.122,135.134,135.11,135.11,827899996.0
2005-01-31 19:09:00,135.114,135.121,135.099,135.11,632400001.0
2005-01-31 19:10:00,135.113,135.113,135.096,135.101,173500003.0
2005-01-31 19:11:00,135.102,135.114,135.096,135.096,362299994.0
2005-01-31 19:12:00,135.115,135.138,135.102,135.134,453200002.0
2005-01-31 19:13:00,135.138,135.139,135.127,135.134,101600001.0
2005-01-31 19:14:00,135.137,135.137,135.112,135.12,275500001.0
2005-01-31 19:15:00,135.124,135.132,135.111,135.125,938300001.0
2005-01-31 19:16:00,135.123,135.13,135.115,135.119,389299998.0
2005-01-31 19:17:00,135.118,135.126,135.109,135.109,346300001.0
2005-01-31 19:18:00,135.112,135.121,135.105,135.105,254700002.0
2005-01-31 19:19:00,135.111,135.128,135.105,135.105,639699997.0
2005-01-31 19:20:00,135.115,135.117,135.096,135.101,359000001.0
2005-01-31 19:21:00,135.106,135.127,135.092,135.107,400299999.0
2005-01-31 19:22:00,135.113,135.12,135.1,135.1,80000000.0
2005-01-31 19:23:00,135.106,135.106,135.018,135.044,1104999997.0
2005-01-31 19:24:00,135.036,135.061,135.011,135.015,675799995.0
2005-01-31 19:25:00,135.007,135.018,135.003,135.01,599699997.0
2005-01-31 19:26:00,135.018,135.039,135.013,135.025,1113200003.0
2005-01-31 19:27:00,135.025,135.065,135.009,135.045,766599998.0
2005-01-31 19:28:00,135.05,135.065,135.039,135.047,617999997.0
2005-01-31 19:29:00,135.055,135.068,135.042,135.065,313600002.0
2005-01-31 19:30:00,135.075,135.076,135.063,135.063,733399994.0
2005-01-31 19:31:00,135.062,135.062,134.939,135.038,810099995.0
2005-01-31 19:32:00,135.06,135.108,135.056,135.082,836099999.0
2005-01-31 19:33:00,135.102,135.14,135.047,135.14,687799995.0
2005-01-31 19:34:00,135.152,135.182,135.138,135.168,829800002.0
2005-01-31 19:35:00,135.194,135.194,135.152,135.165,570399999.0
2005-01-31 19:36:00,135.164,135.174,135.148,135.159,538200000.0
2005-01-31 19:37:00,135.165,135.189,135.157,135.173,75700002.0
2005-01-31 19:38:00,135.176,135.213,135.17,135.199,583800001.0
2005-01-31 19:39:00,135.208,135.208,135.165,135.167,665399999.0
2005-01-31 19:40:00,135.177,135.228,135.169,135.193,598499992.0
2005-01-31 19:41:00,135.209,135.222,135.171,135.189,1091399998.0
2005-01-31 19:42:00,135.22,135.251,135.19,135.241,387200002.0
2005-01-31 19:43:00,135.248,135.251,135.228,135.228,167799998.0
2005-01-31 19:44:00,135.213,135.213,135.131,135.197,514100001.0
2005-01-31 19:45:00,135.203,135.214,135.194,135.194,102400001.0
2005-01-31 19:46:00,135.193,135.193,135.145,135.145,368000002.0
2005-01-31 19:47:00,135.152,135.172,135.152,135.153,127799999.0
2005-01-31 19:48:00,135.142,135.142,135.117,135.121,805599995.0
2005-01-31 19:49:00,135.139,135.15,135.125,135.132,240100001.0
2005-01-31 19:50:00,135.138,135.141,135.129,135.131,479599996.0
2005-01-31 19:51:00,135.127,135.127,135.107,135.107,262799998.0
2005-01-31 19:52:00,135.121,135.137,135.107,135.122,550200005.0
2005-01-31 19:53:00,135.135,135.135,135.113,135.113,460199994.0
2005-01-31 19:54:00,135.103,135.105,135.086,135.098,502600001.0
2005-01-31 19:55:00,135.095,135.101,135.083,135.09,354800000.0
2005-01-31 19:56:00,135.092,135.099,135.088,135.091,416399998.0
2005-01-31 19:57:00,135.084,135.091,135.08,135.09,728299997.0
2005-01-31 19:58:00,135.088,135.104,135.088,135.097,551499997.0
2005-01-31 19:59:00,135.098,135.1,135.081,135.081,382799998.0
2005-01-31 20:00:00,135.096,135.097,135.084,135.091,207200003.0
2005-01-31 20:01:00,135.098,135.108,135.092,135.1,353299999.0
2005-01-31 20:02:00,135.095,135.107,135.091,135.094,390300002.0
2005-01-31 20:03:00,135.097,135.112,135.096,135.1,327300003.0
2005-01-31 20:04:00,135.11,135.12,135.107,135.11,599299999.0
2005-01-31 20:05:00,135.112,135.127,135.112,135.126,417400000.0
2005-01-31 20:06:00,135.141,135.153,135.093,135.093,525399998.0
2005-01-31 20:07:00,135.13,135.136,135.108,135.122,399399999.0
2005-01-31 20:08:00,135.123,135.136,135.122,135.123,598900000.0
2005-01-31 20:09:00,135.122,135.132,135.117,135.126,441899998.0
2005-01-31 20:10:00,135.128,135.132,135.12,135.122,324500002.0
2005-01-31 20:11:00,135.124,135.148,135.124,135.137,902700004.0
2005-01-31 20:12:00,135.131,135.147,135.126,135.145,909500001.0
2005-01-31 20:13:00,135.15,135.155,135.145,135.148,352100000.0
2005-01-31 20:14:00,135.14,135.149,135.134,135.139,376000000.0
2005-01-31 20:15:00,135.145,135.148,135.133,135.135,942399986.0
2005-01-31 20:16:00,135.133,135.147,135.127,135.127,512800000.0
2005-01-31 20:17:00,135.133,135.133,135.122,135.122,240099999.0
2005-01-31 20:18:00,135.128,135.133,135.123,135.13,225199998.0
2005-01-31 20:19:00,135.14,135.147,135.125,135.132,488799999.0
2005-01-31 20:20:00,135.137,135.145,135.135,135.14,163100001.0
2005-01-31 20:21:00,135.143,135.16,135.141,135.143,468499999.0
2005-01-31 20:22:00,135.138,135.188,135.094,135.134,581099995.0
2005-01-31 20:23:00,135.135,135.185,135.093,135.134,466000001.0
2005-01-31 20:24:00,135.14,135.143,135.122,135.14,216700000.0
2005-01-31 20:25:00,135.14,135.152,135.133,135.135,388100001.0
2005-01-31 20:26:00,135.133,135.138,135.092,135.109,377100003.0
2005-01-31 20:27:00,135.113,135.147,135.113,135.147,755199998.0
2005-01-31 20:28:00,135.136,135.147,135.123,135.123,1001999995.0
2005-01-31 20:29:00,135.124,135.13,135.108,135.108,1072599999.0
2005-01-31 20:30:00,135.107,135.109,135.089,135.092,1904100009.0
2005-01-31 20:31:00,135.086,135.086,135.07,135.072,1285699994.0
2005-01-31 20:32:00,135.065,135.065,135.041,135.041,1308699995.0
2005-01-31 20:33:00,135.043,135.052,135.03,135.052,562900005.0
2005-01-31 20:34:00,135.046,135.046,135.014,135.024,377100004.0
2005-01-31 20:35:00,135.028,135.032,135.002,135.023,441200001.0
2005-01-31 20:36:00,135.025,135.025,135.004,135.006,648800001.0
2005-01-31 20:37:00,135.007,135.009,134.995,135.009,475300003.0
2005-01-31 20:38:00,135.015,135.027,134.998,135.009,905900003.0
2005-01-31 20:39:00,135.014,135.028,135.014,135.02,791000003.0
2005-01-31 20:40:00,135.025,135.04,135.025,135.033,1114899999.0
2005-01-31 20:41:00,135.025,135.035,135.025,135.03,449800002.0
2005-01-31 20:42:00,135.033,135.054,135.033,135.034,395400004.0
2005-01-31 20:43:00,135.036,135.048,135.017,135.028,521800000.0
2005-01-31 20:44:00,135.013,135.028,134.986,135.003,703399995.0
2005-01-31 20:45:00,135.013,135.013,134.995,135.007,589600004.0
2005-01-31 20:46:00,135.016,135.016,134.991,134.993,642100005.0
2005-01-31 20:47:00,134.99,135.011,134.99,135.002,861099994.0
2005-01-31 20:48:00,135.017,135.037,135.015,135.021,614799996.0
2005-01-31 20:49:00,135.027,135.036,135.016,135.019,491900004.0
2005-01-31 20:50:00,135.026,135.03,135.013,135.015,1151899995.0
2005-01-31 20:51:00,135.023,135.029,135.017,135.028,505200003.0
2005-01-31 20:52:00,135.04,135.045,135.031,135.033,238799998.0
2005-01-31 20:53:00,135.034,135.072,135.034,135.049,931500010.0
2005-01-31 20:54:00,135.05,135.061,135.046,135.048,246599998.0
2005-01-31 20:55:00,135.05,135.058,135.04,135.044,953299998.0
2005-01-31 20:56:00,135.043,135.059,135.027,135.027,1015800003.0
2005-01-31 20:57:00,135.028,135.045,135.028,135.034,573399999.0
2005-01-31 20:58:00,135.037,135.052,135.024,135.024,1227000004.0
2005-01-31 20:59:00,135.051,135.067,135.043,135.05,1172899997.0
2005-01-31 21:00:00,135.068,135.068,134.997,134.997,1142999994.0
2005-01-31 21:01:00,135.043,135.043,135.024,135.036,915700000.0
2005-01-31 21:02:00,135.032,135.045,135.032,135.035,610299992.0
2005-01-31 21:03:00,135.036,135.055,135.035,135.043,746499999.0
2005-01-31 21:04:00,135.042,135.044,135.027,135.029,377499997.0
2005-01-31 21:05:00,135.034,135.045,135.034,135.044,607899999.0
2005-01-31 21:06:00,134.995,135.057,134.995,135.037,534000001.0
2005-01-31 21:07:00,135.04,135.049,135.032,135.033,469000000.0
2005-01-31 21:08:00,135.028,135.039,135.02,135.025,377299996.0
2005-01-31 21:09:00,135.042,135.042,135.023,135.029,109099999.0
2005-01-31 21:10:00,135.029,135.033,134.995,134.995,326700001.0
2005-01-31 21:11:00,135.031,135.031,134.993,135.018,253400000.0
2005-01-31 21:12:00,135.042,135.042,135.0,135.028,543699996.0
2005-01-31 21:13:00,135.034,135.046,134.996,135.046,555600004.0
2005-01-31 21:14:00,135.038,135.058,135.038,135.055,841699992.0
2005-01-31 21:15:00,135.062,135.07,135.056,135.056,896700002.0
2005-01-31 21:16:00,135.053,135.082,135.047,135.082,622399995.0
2005-01-31 21:17:00,135.101,135.118,135.09,135.106,813299999.0
2005-01-31 21:18:00,135.105,135.115,135.102,135.102,242500000.0
2005-01-31 21:19:00,135.096,135.123,135.096,135.108,493700002.0
2005-01-31 21:20:00,135.114,135.129,135.111,135.111,1032199999.0
2005-01-31 21:21:00,135.116,135.128,135.094,135.1,639900000.0
2005-01-31 21:22:00,135.095,135.11,135.09,135.1,773900005.0
2005-01-31 21:23:00,135.098,135.101,135.082,135.082,637600002.0
2005-01-31 21:24:00,135.073,135.079,135.044,135.044,525099996.0
2005-01-31 21:25:00,135.071,135.097,135.065,135.084,625700000.0
2005-01-31 21:26:00,135.039,135.079,135.039,135.079,278400000.0
2005-01-31 21:27:00,135.105,135.105,135.078,135.098,99900000.0
2005-01-31 21:28:00,135.087,135.094,135.066,135.079,104500001.0
2005-01-31 21:29:00,135.09,135.095,135.08,135.085,214100001.0
2005-01-31 21:30:00,135.077,135.08,135.054,135.054,312399999.0
2005-01-31 21:31:00,135.085,135.09,135.085,135.09,125099997.0
2005-01-31 21:32:00,135.087,135.087,135.071,135.072,686099998.0
2005-01-31 21:33:00,135.075,135.075,135.041,135.044,122900000.0
2005-01-31 21:34:00,135.049,135.053,135.036,135.04,210600000.0
2005-01-31 21:35:00,135.049,135.061,135.034,135.04,261400001.0
2005-01-31 21:36:00,135.04,135.045,135.03,135.035,256300002.0
2005-01-31 21:37:00,135.042,135.048,135.04,135.04,121100001.0
2005-01-31 21:38:00,135.038,135.038,135.03,135.033,152499999.0
2005-01-31 21:39:00,135.027,135.045,135.011,135.014,222899996.0
2005-01-31 21:40:00,135.007,135.007,134.996,134.996,208300002.0
2005-01-31 21:41:00,135.004,135.004,134.992,135.003,96600001.0
2005-01-31 21:42:00,135.006,135.009,134.997,134.997,277600002.0
2005-01-31 21:43:00,135.005,135.005,134.978,134.99,284799998.0
2005-01-31 21:44:00,134.989,134.991,134.971,134.983,553899999.0
2005-01-31 21:45:00,134.985,135.031,134.985,135.02,374600001.0
2005-01-31 21:46:00,135.037,135.054,134.995,134.995,602500002.0
2005-01-31 21:47:00,135.045,135.063,135.005,135.044,459299998.0
2005-01-31 21:48:00,135.028,135.043,135.017,135.035,115699998.0
2005-01-31 21:49:00,135.008,135.076,135.006,135.062,108200001.0
2005-01-31 21:50:00,135.07,135.07,135.002,135.002,68200000.0
2005-01-31 21:51:00,135.027,135.045,135.005,135.038,185600000.0
2005-01-31 21:52:00,135.023,135.049,135.019,135.038,117700002.0
2005-01-31 21:53:00,135.033,135.046,135.017,135.046,102699999.0
2005-01-31 21:54:00,135.052,135.066,135.052,135.06,138500000.0
2005-01-31 21:55:00,135.067,135.067,135.055,135.055,32400000.0
2005-01-31 21:56:00,135.055,135.061,135.044,135.048,91099998.0
2005-01-31 21:57:00,135.048,135.051,135.043,135.043,104500002.0
2005-01-31 21:58:00,135.043,135.051,135.041,135.047,37000000.0
2005-01-31 21:59:00,135.045,135.053,135.012,135.034,188200000.0
2005-01-31 22:00:00,134.977,135.028,134.977,135.005,275299997.0
2005-01-31 22:01:00,135.013,135.013,134.976,135.001,488199996.0
2005-01-31 22:02:00,134.975,135.023,134.975,135.023,402099998.0
2005-01-31 22:03:00,135.026,135.026,135.001,135.017,93900001.0
2005-01-31 22:04:00,135.043,135.043,135.018,135.023,170600002.0
2005-01-31 22:05:00,135.021,135.032,135.013,135.02,136800002.0
2005-01-31 22:06:00,135.025,135.025,135.002,135.006,63999999.0
2005-01-31 22:07:00,135.021,135.021,134.997,135.017,139499995.0
2005-01-31 22:08:00,135.027,135.051,135.027,135.046,215100003.0
2005-01-31 22:09:00,135.045,135.045,135.036,135.039,74699997.0
2005-01-31 22:10:00,135.045,135.045,134.996,134.996,142699999.0
2005-01-31 22:11:00,134.997,135.021,134.995,134.995,125499999.0
2005-01-31 22:12:00,135.008,135.02,134.992,134.992,183900001.0
2005-01-31 22:13:00,134.997,135.031,134.997,135.014,134800002.0
2005-01-31 22:14:00,135.028,135.03,134.999,135.007,103799999.0
2005-01-31 22:15:00,135.012,135.021,135.006,135.006,226499998.0
2005-01-31 22:16:00,135.01,135.017,134.999,134.999,147699999.0
2005-01-31 22:17:00,134.998,135.018,134.99,134.995,113100002.0
2005-01-31 22:18:00,134.985,135.003,134.985,134.991,121300001.0
2005-01-31 22:19:00,134.989,134.994,134.987,134.99,150099999.0
2005-01-31 22:20:00,135.002,135.005,134.987,134.99,118799999.0
2005-01-31 22:21:00,134.988,134.988,134.967,134.972,25900000.0
2005-01-31 22:22:00,134.978,135.002,134.978,134.991,150999997.0
2005-01-31 22:23:00,135.008,135.008,134.982,135.005,258900004.0
2005-01-31 22:24:00,134.985,135.013,134.985,135.001,78699999.0
2005-01-31 22:25:00,134.982,135.013,134.982,135.002,382499998.0
2005-01-31 22:26:00,135.019,135.023,134.989,135.012,164599999.0
2005-01-31 22:27:00,135.029,135.029,134.999,135.013,516999998.0
2005-01-31 22:28:00,135.013,135.013,135.005,135.007,192900001.0
2005-01-31 22:29:00,135.007,135.015,134.996,135.015,166199998.0
2005-01-31 22:30:00,135.012,135.014,134.995,134.995,91900002.0
2005-01-31 22:31:00,135.005,135.005,134.982,134.982,110400002.0
2005-01-31 22:32:00,135.011,135.011,134.993,134.996,146799999.0
2005-01-31 22:33:00,135.004,135.011,134.994,134.994,192100001.0
2005-01-31 22:34:00,135.016,135.016,134.993,135.01,241999999.0
2005-01-31 22:35:00,134.992,134.992,134.918,134.918,119100000.0
2005-01-31 22:36:00,134.922,135.002,134.922,134.993,244999999.0
2005-01-31 22:37:00,135.004,135.02,134.991,135.007,184399999.0
2005-01-31 22:38:00,135.008,135.025,135.007,135.007,176399999.0
2005-01-31 22:39:00,135.005,135.01,135.002,135.005,193900000.0
2005-01-31 22:40:00,135.004,135.009,134.995,135.008,380400000.0
2005-01-31 22:41:00,135.014,135.034,135.013,135.013,138199998.0
2005-01-31 22:42:00,135.019,135.022,134.99,134.99,291499998.0
2005-01-31 22:43:00,134.996,135.006,134.996,135.0,129000000.0
2005-01-31 22:44:00,135.001,135.004,134.982,134.983,194499998.0
2005-01-31 22:45:00,134.982,134.983,134.97,134.979,351900005.0
2005-01-31 22:46:00,134.983,134.983,134.974,134.974,88200000.0
2005-01-31 22:47:00,134.974,134.983,134.962,134.962,46100000.0
2005-01-31 22:48:00,134.955,134.965,134.955,134.962,329900002.0
2005-01-31 22:49:00,134.967,134.994,134.965,134.988,346900001.0
2005-01-31 22:50:00,134.988,135.001,134.987,134.987,104600000.0
2005-01-31 22:51:00,134.992,134.993,134.98,134.985,145999998.0
2005-01-31 22:52:00,134.993,134.999,134.985,134.999,147899999.0
2005-01-31 22:53:00,134.992,134.998,134.986,134.988,287399999.0
2005-01-31 22:54:00,134.994,134.994,134.989,134.993,140200001.0
2005-01-31 22:55:00,134.986,135.0,134.985,134.985,151800001.0
2005-01-31 22:56:00,135.001,135.011,134.992,135.011,103300000.0
2005-01-31 22:57:00,135.008,135.024,135.008,135.017,182900001.0
2005-01-31 22:58:00,135.043,135.044,135.001,135.012,131100002.0
2005-01-31 22:59:00,134.999,135.023,134.994,135.011,204199999.0
2005-01-31 23:00:00,135.047,135.048,135.006,135.022,76400000.0
2005-01-31 23:01:00,135.052,135.061,135.039,135.039,65399999.0
2005-01-31 23:02:00,135.02,135.02,134.996,134.996,107899999.0
2005-01-31 23:03:00,134.996,135.007,134.996,135.001,35200000.0
2005-01-31 23:04:00,135.006,135.006,134.985,134.99,58300001.0
2005-01-31 23:05:00,134.992,135.005,134.99,134.999,77800002.0
2005-01-31 23:06:00,135.008,135.023,135.006,135.006,46900000.0
2005-01-31 23:07:00,135.015,135.015,134.994,135.001,76999998.0
2005-01-31 23:08:00,134.993,135.012,134.993,134.998,108200001.0
2005-01-31 23:09:00,135.005,135.008,135.002,135.005,69600000.0
2005-01-31 23:10:00,135.005,135.023,135.005,135.023,92299998.0
2005-01-31 23:11:00,135.027,135.034,135.005,135.009,94700001.0
2005-01-31 23:12:00,135.043,135.043,135.031,135.043,73899999.0
2005-01-31 23:13:00,135.034,135.034,135.029,135.029,23200000.0
2005-01-31 23:14:00,135.032,135.043,135.032,135.032,101000000.0
2005-01-31 23:15:00,135.043,135.051,135.034,135.036,147100004.0
2005-01-31 23:16:00,135.048,135.067,135.045,135.061,43400000.0
2005-01-31 23:17:00,135.087,135.093,135.024,135.024,40000000.0
2005-01-31 23:18:00,135.092,135.096,135.022,135.068,103800000.0
2005-01-31 23:19:00,135.065,135.105,135.036,135.09,124800002.0
2005-01-31 23:20:00,135.107,135.107,135.089,135.091,101199997.0
2005-01-31 23:21:00,135.105,135.117,135.101,135.102,44700000.0
2005-01-31 23:22:00,135.103,135.103,135.028,135.088,112799998.0
2005-01-31 23:23:00,135.093,135.098,135.081,135.095,34400000.0
2005-01-31 23:24:00,135.092,135.105,135.092,135.105,55700002.0
2005-01-31 23:25:00,135.104,135.108,135.102,135.102,28800000.0
2005-01-31 23:26:00,135.103,135.115,135.098,135.098,71700000.0
2005-01-31 23:27:00,135.082,135.11,135.082,135.11,127500001.0
2005-01-31 23:28:00,135.111,135.118,135.098,135.098,64800000.0
2005-01-31 23:29:00,135.106,135.141,135.106,135.141,114100000.0
2005-01-31 23:30:00,135.152,135.156,135.122,135.156,112999999.0
2005-01-31 23:31:00,135.178,135.178,135.15,135.157,28800000.0
2005-01-31 23:32:00,135.151,135.151,135.149,135.149,8900000.0
2005-01-31 23:33:00,135.155,135.155,135.145,135.145,28600000.0
2005-01-31 23:34:00,135.14,135.159,135.14,135.157,62300000.0
2005-01-31 23:35:00,135.164,135.164,135.149,135.157,154000002.0
2005-01-31 23:36:00,135.147,135.15,135.134,135.14,74900001.0
2005-01-31 23:37:00,135.142,135.142,135.023,135.023,52700000.0
2005-01-31 23:38:00,135.009,135.123,135.009,135.12,99499999.0
2005-01-31 23:39:00,135.105,135.105,135.055,135.096,47100000.0
2005-01-31 23:40:00,135.105,135.105,135.088,135.098,154999998.0
2005-01-31 23:41:00,135.12,135.12,135.039,135.099,144299999.0
2005-01-31 23:42:00,135.117,135.117,135.094,135.1,102599998.0
2005-01-31 23:43:00,135.105,135.105,135.022,135.081,147199999.0
2005-01-31 23:44:00,135.06,135.105,135.038,135.105,103800001.0
2005-01-31 23:45:00,135.065,135.092,135.028,135.092,70299999.0
2005-01-31 23:46:00,135.077,135.077,135.03,135.069,76099999.0
2005-01-31 23:47:00,135.087,135.087,135.002,135.002,94100001.0
2005-01-31 23:48:00,135.013,135.089,135.013,135.089,75399999.0
2005-01-31 23:49:00,135.095,135.102,135.092,135.092,123400001.0
2005-01-31 23:50:00,135.103,135.112,135.101,135.102,116599999.0
2005-01-31 23:51:00,135.117,135.129,135.106,135.106,91099998.0
2005-01-31 23:52:00,135.118,135.118,135.093,135.103,124900002.0
2005-01-31 23:53:00,135.119,135.137,135.119,135.129,119699997.0
2005-01-31 23:54:00,135.145,135.145,135.124,135.13,71100001.0
2005-01-31 23:55:00,135.131,135.137,135.129,135.131,56599999.0
2005-01-31 23:56:00,135.147,135.153,135.141,135.148,172300001.0
2005-01-31 23:57:00,135.143,135.143,135.127,135.128,49700000.0
2005-01-31 23:58:00,135.132,135.168,135.132,135.161,70700000.0
2005-01-31 23:59:00,135.17,135.17,135.164,135.167,134400003.0
2005-02-01 00:00:00,135.159,135.188,135.159,135.181,60500000.0
2005-02-01 00:01:00,135.2,135.206,135.172,135.172,72600000.0
2005-02-01 00:02:00,135.188,135.199,135.174,135.186,85600000.0
2005-02-01 00:03:00,135.205,135.21,135.173,135.19,135499998.0
2005-02-01 00:04:00,135.188,135.2,135.172,135.172,100399999.0
2005-02-01 00:05:00,135.197,135.204,135.179,135.192,67500000.0
2005-02-01 00:06:00,135.173,135.21,135.165,135.199,126300003.0
2005-02-01 00:07:00,135.212,135.212,135.198,135.204,166100002.0
2005-02-01 00:08:00,135.184,135.211,135.184,135.2,65400001.0
2005-02-01 00:09:00,135.206,135.223,135.203,135.21,150100000.0
2005-02-01 00:10:00,135.205,135.238,135.201,135.238,97699999.0
2005-02-01 00:11:00,135.237,135.25,135.224,135.224,67199999.0
2005-02-01 00:12:00,135.24,135.244,135.214,135.228,107399999.0
2005-02-01 00:13:00,135.251,135.259,135.229,135.234,72400000.0
2005-02-01 00:14:00,135.192,135.218,135.192,135.218,65500000.0
2005-02-01 00:15:00,135.236,135.245,135.216,135.24,107099999.0
2005-02-01 00:16:00,135.093,135.216,135.07,135.07,83100001.0
2005-02-01 00:17:00,135.233,135.234,135.118,135.181,52000000.0
2005-02-01 00:18:00,135.223,135.223,135.063,135.063,69800000.0
2005-02-01 00:19:00,135.08,135.206,135.08,135.2,36500000.0
2005-02-01 00:20:00,135.198,135.198,135.047,135.047,87299998.0
2005-02-01 00:21:00,135.199,135.2,135.098,135.163,56800000.0
2005-02-01 00:22:00,135.213,135.214,135.041,135.041,46999999.0
2005-02-01 00:23:00,135.192,135.192,135.076,135.168,114999999.0
2005-02-01 00:24:00,135.165,135.202,135.112,135.197,110999998.0
2005-02-01 00:25:00,135.198,135.198,135.052,135.052,36800000.0
2005-02-01 00:26:00,135.174,135.174,135.039,135.039,63099999.0
2005-02-01 00:27:00,135.055,135.122,135.055,135.057,75899999.0
2005-02-01 00:28:00,135.181,135.181,135.021,135.021,64200000.0
2005-02-01 00:29:00,135.208,135.208,135.043,135.043,42899999.0
2005-02-01 00:30:00,135.182,135.182,135.057,135.147,153000000.0
2005-02-01 00:31:00,135.18,135.182,135.068,135.146,89999999.0
2005-02-01 00:32:00,135.184,135.184,135.182,135.182,5600000.0
2005-02-01 00:33:00,135.138,135.185,135.075,135.18,121200000.0
2005-02-01 00:34:00,135.183,135.189,135.031,135.031,96300001.0
2005-02-01 00:35:00,135.177,135.18,135.04,135.04,101899999.0
2005-02-01 00:36:00,135.06,135.182,135.06,135.177,64200001.0
2005-02-01 00:37:00,135.172,135.185,135.172,135.185,98300000.0
2005-02-01 00:38:00,135.183,135.187,135.173,135.173,72000001.0
2005-02-01 00:39:00,135.13,135.171,135.063,135.161,101300001.0
2005-02-01 00:40:00,135.121,135.144,135.01,135.01,130800002.0
2005-02-01 00:41:00,135.108,135.128,135.05,135.128,60000000.0
2005-02-01 00:42:00,135.165,135.175,135.165,135.17,129799999.0
2005-02-01 00:43:00,135.161,135.161,135.002,135.002,93399998.0
2005-02-01 00:44:00,135.015,135.126,135.015,135.026,143500001.0
2005-02-01 00:45:00,135.176,135.188,135.17,135.185,60000001.0
2005-02-01 00:46:00,134.995,135.156,134.995,135.149,85399999.0
2005-02-01 00:47:00,135.15,135.154,135.014,135.122,115700000.0
2005-02-01 00:48:00,135.158,135.158,134.988,134.996,58100000.0
2005-02-01 00:49:00,135.12,135.126,135.025,135.126,123100003.0
2005-02-01 00:50:00,135.148,135.153,135.02,135.123,79900000.0
2005-02-01 00:51:00,135.127,135.127,134.99,135.105,53600000.0
2005-02-01 00:52:00,135.132,135.151,135.132,135.138,71199999.0
2005-02-01 00:53:00,135.137,135.144,135.042,135.109,110200003.0
2005-02-01 00:54:00,135.123,135.123,135.003,135.115,64299999.0
2005-02-01 00:55:00,135.13,135.142,134.994,134.994,100799998.0
2005-02-01 00:56:00,134.998,135.161,134.998,135.16,116699998.0
2005-02-01 00:57:00,135.155,135.158,135.144,135.147,77999999.0
2005-02-01 00:58:00,135.15,135.155,135.14,135.142,135400000.0
2005-02-01 00:59:00,135.143,135.143,135.024,135.105,128700002.0
2005-02-01 01:00:00,134.989,135.095,134.984,134.984,106999999.0
2005-02-01 01:01:00,135.092,135.114,135.0,135.114,36200000.0
2005-02-01 01:02:00,135.082,135.138,135.082,135.138,90100000.0
2005-02-01 01:03:00,135.09,135.156,135.035,135.155,196500003.0
2005-02-01 01:04:00,135.078,135.125,135.017,135.114,60200000.0
2005-02-01 01:05:00,135.11,135.115,135.105,135.108,51900001.0
2005-02-01 01:06:00,135.07,135.094,134.987,135.094,46800000.0
2005-02-01 01:07:00,135.112,135.112,134.965,134.965,64600000.0
2005-02-01 01:08:00,134.978,135.086,134.972,134.972,91100000.0
2005-02-01 01:09:00,135.082,135.134,135.023,135.134,138299998.0
2005-02-01 01:10:00,135.139,135.148,135.133,135.135,65600000.0
2005-02-01 01:11:00,135.143,135.143,135.093,135.106,151300001.0
2005-02-01 01:12:00,135.142,135.142,135.127,135.131,106800000.0
2005-02-01 01:13:00,135.132,135.137,135.131,135.132,67099999.0
2005-02-01 01:14:00,135.088,135.124,135.019,135.124,57599999.0
2005-02-01 01:15:00,135.11,135.124,135.021,135.124,132200004.0
2005-02-01 01:16:00,135.131,135.138,134.997,135.138,191200000.0
2005-02-01 01:17:00,135.122,135.122,134.99,135.118,153900000.0
2005-02-01 01:18:00,135.096,135.108,135.011,135.108,54500000.0
2005-02-01 01:19:00,135.14,135.14,135.135,135.135,33600000.0
2005-02-01 01:20:00,135.106,135.106,134.988,134.988,26400000.0
2005-02-01 01:21:00,134.97,135.128,134.97,135.125,88700001.0
2005-02-01 01:22:00,135.125,135.137,135.125,135.136,86600000.0
2005-02-01 01:23:00,135.107,135.107,134.987,135.105,58500000.0
2005-02-01 01:24:00,135.101,135.108,134.997,135.108,70400000.0
2005-02-01 01:25:00,135.069,135.069,135.019,135.019,21300000.0
2005-02-01 01:26:00,135.147,135.151,134.999,135.077,118599999.0
2005-02-01 01:27:00,135.171,135.171,135.109,135.157,79000000.0
2005-02-01 01:28:00,135.162,135.173,135.16,135.16,68000000.0
2005-02-01 01:29:00,135.125,135.13,135.031,135.13,69899999.0
2005-02-01 01:30:00,135.163,135.163,134.998,135.0,116200000.0
2005-02-01 01:31:00,135.005,135.152,135.005,135.031,121999999.0
2005-02-01 01:32:00,135.016,135.165,135.016,135.165,79900000.0
2005-02-01 01:33:00,135.181,135.184,135.027,135.027,33900000.0
2005-02-01 01:34:00,135.181,135.181,135.008,135.017,80800000.0
2005-02-01 01:35:00,135.173,135.175,135.065,135.175,62400000.0
2005-02-01 01:36:00,135.207,135.21,135.074,135.198,142500001.0
2005-02-01 01:37:00,135.233,135.244,135.066,135.066,59200000.0
2005-02-01 01:38:00,135.195,135.195,135.041,135.041,138600001.0
2005-02-01 01:39:00,135.2,135.2,135.079,135.165,103200000.0
2005-02-01 01:40:00,135.193,135.193,135.081,135.153,59099999.0
2005-02-01 01:41:00,135.152,135.2,135.091,135.2,131700001.0
2005-02-01 01:42:00,135.201,135.201,135.021,135.021,124400000.0
2005-02-01 01:43:00,135.026,135.165,135.026,135.165,36000000.0
2005-02-01 01:44:00,135.165,135.184,135.059,135.184,123199999.0
2005-02-01 01:45:00,135.196,135.206,135.089,135.206,70800000.0
2005-02-01 01:46:00,135.19,135.193,135.116,135.193,36500000.0
2005-02-01 01:47:00,135.183,135.202,135.1,135.202,65599998.0
2005-02-01 01:48:00,135.216,135.224,135.216,135.222,72799999.0
2005-02-01 01:49:00,135.213,135.213,135.191,135.206,107100001.0
2005-02-01 01:50:00,135.21,135.221,135.21,135.218,36300000.0
2005-02-01 01:51:00,135.212,135.212,135.197,135.207,51799999.0
2005-02-01 01:52:00,135.215,135.224,135.215,135.219,94499998.0
2005-02-01 01:53:00,135.235,135.235,135.214,135.214,167799998.0
2005-02-01 01:54:00,135.219,135.224,135.21,135.21,138700000.0
2005-02-01 01:55:00,135.22,135.22,135.2,135.213,140899999.0
2005-02-01 01:56:00,135.207,135.207,135.182,135.183,140699999.0
2005-02-01 01:57:00,135.194,135.205,135.185,135.185,29100000.0
2005-02-01 01:58:00,135.184,135.193,135.18,135.185,154600000.0
2005-02-01 01:59:00,135.193,135.195,135.183,135.192,44400000.0
2005-02-01 02:00:00,135.193,135.197,135.188,135.192,41300000.0
2005-02-01 02:01:00,135.197,135.197,135.177,135.177,132700000.0
2005-02-01 02:02:00,135.183,135.183,135.169,135.172,79000001.0
2005-02-01 02:03:00,135.178,135.183,135.175,135.182,72700000.0
2005-02-01 02:04:00,135.18,135.187,135.179,135.183,116000001.0
2005-02-01 02:05:00,135.18,135.19,135.166,135.166,122100000.0
2005-02-01 02:06:00,135.17,135.179,135.17,135.173,113099999.0
2005-02-01 02:07:00,135.169,135.169,135.129,135.156,118700001.0
2005-02-01 02:08:00,135.177,135.18,135.169,135.169,90499998.0
2005-02-01 02:09:00,135.182,135.187,135.176,135.187,75600000.0
2005-02-01 02:10:00,135.184,135.186,135.171,135.186,47200000.0
2005-02-01 02:11:00,135.185,135.19,135.174,135.19,92699999.0
2005-02-01 02:12:00,135.181,135.181,135.115,135.115,57600000.0
2005-02-01 02:13:00,135.148,135.148,135.12,135.134,75100000.0
2005-02-01 02:14:00,135.148,135.171,135.127,135.127,83899999.0
2005-02-01 02:15:00,135.144,135.144,135.121,135.13,119099999.0
2005-02-01 02:16:00,135.126,135.126,135.099,135.11,109899998.0
2005-02-01 02:17:00,135.117,135.119,135.104,135.109,76800000.0
2005-02-01 02:18:00,135.115,135.131,135.115,135.126,133599999.0
2005-02-01 02:19:00,135.112,135.128,135.112,135.128,91099998.0
2005-02-01 02:20:00,135.131,135.137,135.116,135.123,72700002.0
2005-02-01 02:21:00,135.129,135.136,135.116,135.13,155700002.0
2005-02-01 02:22:00,135.133,135.136,135.122,135.13,74500000.0
2005-02-01 02:23:00,135.138,135.158,135.138,135.145,56100000.0
2005-02-01 02:24:00,135.152,135.158,135.151,135.157,95700000.0
2005-02-01 02:25:00,135.15,135.171,135.149,135.149,171199999.0
2005-02-01 02:26:00,135.152,135.159,135.152,135.159,136699997.0
2005-02-01 02:27:00,135.157,135.166,135.157,135.16,70900000.0
2005-02-01 02:28:00,135.143,135.155,135.142,135.142,100900000.0
2005-02-01 02:29:00,135.14,135.171,135.14,135.167,151500002.0
2005-02-01 02:30:00,135.17,135.174,135.165,135.165,75100001.0
2005-02-01 02:31:00,135.187,135.187,135.163,135.167,98700000.0
2005-02-01 02:32:00,135.17,135.174,135.162,135.17,75299999.0
2005-02-01 02:33:00,135.166,135.166,135.154,135.159,89599997.0
2005-02-01 02:34:00,135.145,135.16,135.143,135.155,110600001.0
2005-02-01 02:35:00,135.165,135.165,135.155,135.165,60800000.0
2005-02-01 02:36:00,135.161,135.181,135.155,135.172,140899997.0
2005-02-01 02:37:00,135.172,135.177,135.172,135.177,44200000.0
2005-02-01 02:38:00,135.182,135.182,135.172,135.173,47300000.0
2005-02-01 02:39:00,135.185,135.185,135.175,135.175,18400000.0
2005-02-01 02:40:00,135.179,135.179,135.163,135.163,72100000.0
2005-02-01 02:41:00,135.168,135.174,135.162,135.174,36600000.0
2005-02-01 02:42:00,135.173,135.189,135.173,135.173,83399999.0
2005-02-01 02:43:00,135.162,135.175,135.162,135.175,82300001.0
2005-02-01 02:44:00,135.184,135.189,135.174,135.189,64500001.0
2005-02-01 02:45:00,135.196,135.196,135.185,135.189,82200001.0
2005-02-01 02:46:00,135.2,135.201,135.19,135.192,180399999.0
2005-02-01 02:47:00,135.191,135.2,135.177,135.188,57400002.0
2005-02-01 02:48:00,135.197,135.204,135.192,135.195,102200000.0
2005-02-01 02:49:00,135.21,135.21,135.205,135.207,74999998.0
2005-02-01 02:50:00,135.222,135.225,135.207,135.211,83900002.0
2005-02-01 02:51:00,135.21,135.226,135.193,135.193,88600000.0
2005-02-01 02:52:00,135.203,135.205,135.193,135.205,88799999.0
2005-02-01 02:53:00,135.193,135.193,135.173,135.178,35300001.0
2005-02-01 02:54:00,135.192,135.194,135.182,135.182,75100001.0
2005-02-01 02:55:00,135.188,135.188,135.182,135.182,10700000.0
2005-02-01 02:56:00,135.184,135.197,135.184,135.184,171400003.0
2005-02-01 02:57:00,135.199,135.216,135.198,135.215,52700000.0
2005-02-01 02:58:00,135.209,135.212,135.196,135.211,75799999.0
2005-02-01 02:59:00,135.218,135.228,135.207,135.207,127899998.0
2005-02-01 03:00:00,135.229,135.238,135.215,135.227,186800002.0
2005-02-01 03:01:00,135.224,135.224,135.208,135.222,125500002.0
2005-02-01 03:02:00,135.218,135.221,135.201,135.203,119299999.0
2005-02-01 03:03:00,135.215,135.215,135.205,135.215,89700001.0
2005-02-01 03:04:00,135.223,135.23,135.212,135.224,87600001.0
2005-02-01 03:05:00,135.227,135.227,135.218,135.223,134499999.0
2005-02-01 03:06:00,135.222,135.222,135.2,135.214,97200003.0
2005-02-01 03:07:00,135.215,135.217,135.191,135.195,67200000.0
2005-02-01 03:08:00,135.208,135.208,135.193,135.2,56800000.0
2005-02-01 03:09:00,135.188,135.188,135.182,135.182,21000000.0
2005-02-01 03:10:00,135.177,135.198,135.177,135.183,136200002.0
2005-02-01 03:11:00,135.188,135.193,135.181,135.193,71700001.0
2005-02-01 03:12:00,135.197,135.197,135.17,135.17,99599998.0
2005-02-01 03:13:00,135.197,135.206,135.186,135.206,99000000.0
2005-02-01 03:14:00,135.207,135.214,135.197,135.204,159399999.0
2005-02-01 03:15:00,135.2,135.2,135.188,135.19,56800000.0
2005-02-01 03:16:00,135.191,135.198,135.184,135.198,139999998.0
2005-02-01 03:17:00,135.21,135.214,135.197,135.199,28400000.0
2005-02-01 03:18:00,135.195,135.214,135.187,135.214,125999998.0
2005-02-01 03:19:00,135.202,135.202,135.198,135.198,17600000.0
2005-02-01 03:20:00,135.186,135.199,135.178,135.178,75100001.0
2005-02-01 03:21:00,135.186,135.191,135.184,135.188,224999998.0
2005-02-01 03:22:00,135.181,135.193,135.181,135.19,134600001.0
2005-02-01 03:23:00,135.187,135.195,135.185,135.185,75100001.0
2005-02-01 03:24:00,135.19,135.202,135.19,135.198,116299999.0
2005-02-01 03:25:00,135.198,135.198,135.19,135.191,106099999.0
2005-02-01 03:26:00,135.201,135.201,135.19,135.198,85500000.0
2005-02-01 03:27:00,135.177,135.204,135.173,135.201,83599999.0
2005-02-01 03:28:00,135.185,135.185,135.155,135.162,97800000.0
2005-02-01 03:29:00,135.163,135.19,135.155,135.19,121000001.0
2005-02-01 03:30:00,135.184,135.192,135.173,135.18,89099999.0
2005-02-01 03:31:00,135.183,135.185,135.173,135.18,147500003.0
2005-02-01 03:32:00,135.182,135.182,135.159,135.159,110399999.0
2005-02-01 03:33:00,135.165,135.165,135.137,135.143,84600000.0
2005-02-01 03:34:00,135.135,135.139,135.131,135.131,62999999.0
2005-02-01 03:35:00,135.139,135.15,135.134,135.135,95300001.0
2005-02-01 03:36:00,135.139,135.151,135.139,135.151,20700000.0
2005-02-01 03:37:00,135.154,135.172,135.142,135.158,93399999.0
2005-02-01 03:38:00,135.16,135.16,135.155,135.16,37400000.0
2005-02-01 03:39:00,135.156,135.165,135.148,135.165,137099997.0
2005-02-01 03:40:00,135.163,135.17,135.154,135.154,67199999.0
2005-02-01 03:41:00,135.14,135.14,135.118,135.12,123799998.0
2005-02-01 03:42:00,135.142,135.143,135.128,135.137,68000000.0
2005-02-01 03:43:00,135.155,135.155,135.14,135.154,61400001.0
2005-02-01 03:44:00,135.151,135.151,135.124,135.137,78399999.0
2005-02-01 03:45:00,135.145,135.152,135.135,135.142,87899998.0
2005-02-01 03:46:00,135.167,135.17,135.151,135.151,118800001.0
2005-02-01 03:47:00,135.158,135.183,135.155,135.168,105899997.0
2005-02-01 03:48:00,135.175,135.201,135.167,135.193,86300001.0
2005-02-01 03:49:00,135.187,135.192,135.179,135.186,85900000.0
2005-02-01 03:50:00,135.187,135.187,135.18,135.18,51199999.0
2005-02-01 03:51:00,135.187,135.187,135.169,135.182,61700000.0
2005-02-01 03:52:00,135.159,135.195,135.159,135.184,111400000.0
2005-02-01 03:53:00,135.185,135.193,135.185,135.19,51999999.0
2005-02-01 03:54:00,135.188,135.197,135.185,135.185,63099999.0
2005-02-01 03:55:00,135.184,135.192,135.177,135.19,90400001.0
2005-02-01 03:56:00,135.197,135.203,135.179,135.195,91000000.0
2005-02-01 03:57:00,135.192,135.202,135.182,135.202,42400000.0
2005-02-01 03:58:00,135.198,135.198,135.178,135.185,56999999.0
2005-02-01 03:59:00,135.188,135.195,135.17,135.17,107900003.0
2005-02-01 04:00:00,135.175,135.175,135.164,135.168,64300001.0
2005-02-01 04:01:00,135.172,135.179,135.164,135.164,55700000.0
2005-02-01 04:02:00,135.175,135.193,135.167,135.193,44500000.0
2005-02-01 04:03:00,135.195,135.195,135.175,135.192,78599999.0
2005-02-01 04:04:00,135.207,135.214,135.187,135.206,52700000.0
2005-02-01 04:05:00,135.206,135.206,135.19,135.19,159400001.0
2005-02-01 04:06:00,135.218,135.218,135.197,135.197,40000000.0
2005-02-01 04:07:00,135.205,135.219,135.203,135.203,105600001.0
2005-02-01 04:08:00,135.218,135.218,135.194,135.206,84700001.0
2005-02-01 04:09:00,135.203,135.211,135.192,135.192,96999998.0
2005-02-01 04:10:00,135.192,135.192,135.177,135.177,49100000.0
2005-02-01 04:11:00,135.18,135.182,135.166,135.178,97400000.0
2005-02-01 04:12:00,135.18,135.18,135.159,135.159,50100000.0
2005-02-01 04:13:00,135.167,135.177,135.148,135.165,154400001.0
2005-02-01 04:14:00,135.178,135.19,135.163,135.177,168800003.0
2005-02-01 04:15:00,135.187,135.187,135.169,135.169,75800002.0
2005-02-01 04:16:00,135.177,135.187,135.172,135.172,49599999.0
2005-02-01 04:17:00,135.175,135.183,135.158,135.166,60300000.0
2005-02-01 04:18:00,135.162,135.176,135.162,135.17,68999998.0
2005-02-01 04:19:00,135.176,135.189,135.176,135.18,129400002.0
2005-02-01 04:20:00,135.191,135.191,135.167,135.17,64900000.0
2005-02-01 04:21:00,135.189,135.189,135.174,135.174,90900000.0
2005-02-01 04:22:00,135.169,135.187,135.169,135.187,103100000.0
2005-02-01 04:23:00,135.177,135.183,135.177,135.183,40000000.0
2005-02-01 04:24:00,135.166,135.166,135.164,135.164,5600000.0
2005-02-01 04:25:00,135.163,135.169,135.161,135.166,103199998.0
2005-02-01 04:26:00,135.168,135.168,135.161,135.162,79700000.0
2005-02-01 04:27:00,135.168,135.168,135.15,135.162,32400000.0
2005-02-01 04:28:00,135.167,135.169,135.158,135.161,107399998.0
2005-02-01 04:29:00,135.157,135.167,135.155,135.159,68399999.0
2005-02-01 04:30:00,135.17,135.173,135.167,135.169,83899999.0
2005-02-01 04:31:00,135.171,135.182,135.168,135.178,49599999.0
2005-02-01 04:32:00,135.18,135.191,135.175,135.19,72599999.0
2005-02-01 04:33:00,135.198,135.201,135.191,135.191,130699996.0
2005-02-01 04:34:00,135.192,135.192,135.181,135.181,24800000.0
2005-02-01 04:35:00,135.177,135.183,135.165,135.165,71900001.0
2005-02-01 04:36:00,135.172,135.176,135.162,135.162,56500000.0
2005-02-01 04:37:00,135.16,135.161,135.154,135.154,111600003.0
2005-02-01 04:38:00,135.152,135.161,135.147,135.147,44800000.0
2005-02-01 04:39:00,135.153,135.162,135.15,135.154,52399999.0
2005-02-01 04:40:00,135.162,135.163,135.154,135.163,108500002.0
2005-02-01 04:41:00,135.172,135.181,135.171,135.171,57400000.0
2005-02-01 04:42:00,135.173,135.175,135.163,135.175,67500002.0
2005-02-01 04:43:00,135.181,135.189,135.175,135.185,147000002.0
2005-02-01 04:44:00,135.198,135.2,135.19,135.2,62699999.0
2005-02-01 04:45:00,135.198,135.2,135.185,135.185,101800001.0
2005-02-01 04:46:00,135.193,135.193,135.191,135.191,42800000.0
2005-02-01 04:47:00,135.197,135.198,135.189,135.198,61799999.0
2005-02-01 04:48:00,135.193,135.2,135.193,135.197,69900000.0
2005-02-01 04:49:00,135.197,135.197,135.186,135.196,158000002.0
2005-02-01 04:50:00,135.185,135.185,135.172,135.175,16500000.0
2005-02-01 04:51:00,135.182,135.192,135.169,135.174,165899997.0
2005-02-01 04:52:00,135.172,135.181,135.172,135.181,122599999.0
2005-02-01 04:53:00,135.188,135.188,135.183,135.183,62500001.0
2005-02-01 04:54:00,135.185,135.196,135.185,135.19,31700000.0
2005-02-01 04:55:00,135.194,135.194,135.184,135.187,104200000.0
2005-02-01 04:56:00,135.197,135.197,135.177,135.177,180000002.0
2005-02-01 04:57:00,135.175,135.182,135.165,135.165,44200000.0
2005-02-01 04:58:00,135.164,135.166,135.164,135.166,53899998.0
2005-02-01 04:59:00,135.167,135.175,135.167,135.17,64600000.0
2005-02-01 05:00:00,135.178,135.179,135.167,135.167,130400000.0
2005-02-01 05:01:00,135.19,135.205,135.176,135.187,82700000.0
2005-02-01 05:02:00,135.185,135.195,135.185,135.191,27300000.0
2005-02-01 05:03:00,135.198,135.198,135.178,135.184,117999998.0
2005-02-01 05:04:00,135.191,135.191,135.18,135.182,174199998.0
2005-02-01 05:05:00,135.175,135.178,135.175,135.178,8500000.0
2005-02-01 05:06:00,135.18,135.188,135.18,135.181,87799999.0
2005-02-01 05:07:00,135.179,135.187,135.179,135.184,28800000.0
2005-02-01 05:08:00,135.19,135.197,135.179,135.197,71699999.0
2005-02-01 05:09:00,135.195,135.195,135.185,135.195,69699998.0
2005-02-01 05:10:00,135.183,135.202,135.183,135.202,65100000.0
2005-02-01 05:11:00,135.195,135.195,135.18,135.195,48299999.0
2005-02-01 05:12:00,135.174,135.193,135.174,135.189,114200003.0
2005-02-01 05:13:00,135.192,135.192,135.177,135.177,47700000.0
2005-02-01 05:14:00,135.188,135.199,135.181,135.184,77700000.0
2005-02-01 05:15:00,135.188,135.192,135.183,135.187,61600000.0
2005-02-01 05:16:00,135.187,135.19,135.171,135.178,91299999.0
2005-02-01 05:17:00,135.185,135.187,135.173,135.173,61599999.0
2005-02-01 05:18:00,135.181,135.191,135.168,135.168,62400000.0
2005-02-01 05:19:00,135.184,135.184,135.175,135.175,39200001.0
2005-02-01 05:20:00,135.189,135.189,135.17,135.177,83499999.0
2005-02-01 05:21:00,135.18,135.192,135.174,135.186,82000000.0
2005-02-01 05:22:00,135.183,135.19,135.182,135.183,86600000.0
2005-02-01 05:23:00,135.179,135.195,135.179,135.195,107499999.0
2005-02-01 05:24:00,135.201,135.201,135.187,135.187,74499997.0
2005-02-01 05:25:00,135.202,135.202,135.181,135.19,65400000.0
2005-02-01 05:26:00,135.183,135.184,135.181,135.184,77200004.0
2005-02-01 05:27:00,135.19,135.19,135.185,135.185,29100000.0
2005-02-01 05:28:00,135.19,135.195,135.19,135.195,13600000.0
2005-02-01 05:29:00,135.195,135.195,135.18,135.195,89499999.0
2005-02-01 05:30:00,135.189,135.189,135.184,135.185,50400000.0
2005-02-01 05:31:00,135.187,135.188,135.179,135.188,28800000.0
2005-02-01 05:32:00,135.187,135.187,135.174,135.174,45500000.0
2005-02-01 05:33:00,135.181,135.187,135.172,135.183,98900000.0
2005-02-01 05:34:00,135.169,135.169,135.159,135.166,37899999.0
2005-02-01 05:35:00,135.178,135.189,135.177,135.177,63800000.0
2005-02-01 05:36:00,135.191,135.199,135.191,135.199,24000000.0
2005-02-01 05:37:00,135.184,135.195,135.178,135.178,47200000.0
2005-02-01 05:38:00,135.181,135.205,135.181,135.197,28800000.0
2005-02-01 05:39:00,135.199,135.211,135.198,135.2,166499998.0
2005-02-01 05:40:00,135.213,135.23,135.202,135.23,107699999.0
2005-02-01 05:41:00,135.235,135.236,135.2,135.2,38900001.0
2005-02-01 05:42:00,135.198,135.235,135.194,135.194,89900002.0
2005-02-01 05:43:00,135.223,135.228,135.216,135.228,66700000.0
2005-02-01 05:44:00,135.227,135.234,135.223,135.228,125799996.0
2005-02-01 05:45:00,135.23,135.245,135.228,135.245,59900001.0
2005-02-01 05:46:00,135.235,135.235,135.22,135.22,21100000.0
2005-02-01 05:47:00,135.234,135.237,135.223,135.223,34000000.0
2005-02-01 05:48:00,135.24,135.24,135.218,135.228,160699998.0
2005-02-01 05:49:00,135.24,135.24,135.225,135.228,131200001.0
2005-02-01 05:50:00,135.232,135.237,135.232,135.237,39100000.0
2005-02-01 05:51:00,135.236,135.236,135.233,135.233,18400000.0
2005-02-01 05:52:00,135.225,135.246,135.225,135.237,106599998.0
2005-02-01 05:53:00,135.24,135.245,135.235,135.238,87000000.0
2005-02-01 05:54:00,135.243,135.245,135.234,135.241,129900000.0
2005-02-01 05:55:00,135.262,135.262,135.239,135.247,126999999.0
2005-02-01 05:56:00,135.266,135.266,135.238,135.238,149200000.0
2005-02-01 05:57:00,135.24,135.24,135.24,135.24,25100000.0
2005-02-01 05:58:00,135.244,135.247,135.235,135.235,55700000.0
2005-02-01 05:59:00,135.247,135.253,135.238,135.243,172499997.0
2005-02-01 06:00:00,135.232,135.243,135.23,135.24,103600000.0
2005-02-01 06:01:00,135.237,135.237,135.237,135.237,14400000.0
2005-02-01 06:02:00,135.236,135.236,135.225,135.225,32399999.0
2005-02-01 06:03:00,135.229,135.229,135.214,135.215,68100001.0
2005-02-01 06:04:00,135.219,135.228,135.216,135.22,70899999.0
2005-02-01 06:05:00,135.222,135.222,135.207,135.222,71199998.0
2005-02-01 06:06:00,135.223,135.232,135.221,135.228,141299999.0
2005-02-01 06:07:00,135.232,135.237,135.221,135.221,143700000.0
2005-02-01 06:08:00,135.232,135.238,135.222,135.231,83799999.0
2005-02-01 06:09:00,135.234,135.234,135.223,135.23,48400000.0
2005-02-01 06:10:00,135.237,135.243,135.226,135.23,62400000.0
2005-02-01 06:11:00,135.244,135.254,135.24,135.251,75699999.0
2005-02-01 06:12:00,135.25,135.257,135.25,135.257,60000000.0
2005-02-01 06:13:00,135.247,135.26,135.246,135.246,108100000.0
2005-02-01 06:14:00,135.253,135.253,135.241,135.241,21600000.0
2005-02-01 06:15:00,135.248,135.248,135.238,135.238,52000000.0
2005-02-01 06:16:00,135.238,135.24,135.228,135.233,55600000.0
2005-02-01 06:17:00,135.237,135.256,135.237,135.256,73599999.0
2005-02-01 06:18:00,135.247,135.258,135.247,135.252,74800000.0
2005-02-01 06:19:00,135.262,135.262,135.237,135.239,100500002.0
2005-02-01 06:20:00,135.235,135.246,135.234,135.235,78699999.0
2005-02-01 06:21:00,135.243,135.246,135.239,135.243,33700000.0
2005-02-01 06:22:00,135.244,135.25,135.24,135.242,54100000.0
2005-02-01 06:23:00,135.248,135.253,135.236,135.242,192300002.0
2005-02-01 06:24:00,135.244,135.246,135.244,135.246,2300000.0
2005-02-01 06:25:00,135.252,135.252,135.239,135.247,67200001.0
2005-02-01 06:26:00,135.245,135.245,135.233,135.233,114299998.0
2005-02-01 06:27:00,135.239,135.249,135.239,135.24,80700000.0
2005-02-01 06:28:00,135.243,135.255,135.235,135.235,145000001.0
2005-02-01 06:29:00,135.244,135.246,135.244,135.246,31700000.0
2005-02-01 06:30:00,135.247,135.247,135.24,135.24,63199999.0
2005-02-01 06:31:00,135.249,135.249,135.243,135.243,14500000.0
2005-02-01 06:32:00,135.249,135.252,135.237,135.239,136900001.0
2005-02-01 06:33:00,135.248,135.249,135.241,135.241,52000000.0
2005-02-01 06:34:00,135.255,135.262,135.242,135.242,86700000.0
2005-02-01 06:35:00,135.252,135.26,135.252,135.257,15900000.0
2005-02-01 06:36:00,135.264,135.28,135.257,135.275,123600003.0
2005-02-01 06:37:00,135.294,135.305,135.275,135.305,127900001.0
2005-02-01 06:38:00,135.318,135.318,135.299,135.3,127499999.0
2005-02-01 06:39:00,135.298,135.298,135.274,135.285,71800000.0
2005-02-01 06:40:00,135.288,135.335,135.288,135.325,87100001.0
2005-02-01 06:41:00,135.335,135.341,135.329,135.332,78300000.0
2005-02-01 06:42:00,135.332,135.339,135.327,135.335,107499998.0
2005-02-01 06:43:00,135.343,135.349,135.337,135.337,92100001.0
2005-02-01 06:44:00,135.348,135.348,135.338,135.338,106200003.0
2005-02-01 06:45:00,135.333,135.333,135.274,135.308,87100000.0
2005-02-01 06:46:00,135.32,135.338,135.315,135.324,109900000.0
2005-02-01 06:47:00,135.335,135.335,135.238,135.324,97200001.0
2005-02-01 06:48:00,135.348,135.348,135.333,135.333,61199999.0
2005-02-01 06:49:00,135.338,135.352,135.337,135.338,62000000.0
2005-02-01 06:50:00,135.347,135.347,135.324,135.333,84300000.0
2005-02-01 06:51:00,135.333,135.342,135.329,135.339,127899999.0
2005-02-01 06:52:00,135.331,135.333,135.312,135.312,87399999.0
2005-02-01 06:53:00,135.321,135.321,135.319,135.319,27200000.0
2005-02-01 06:54:00,135.319,135.328,135.315,135.315,58000000.0
2005-02-01 06:55:00,135.314,135.329,135.31,135.31,77599998.0
2005-02-01 06:56:00,135.318,135.322,135.308,135.32,94799999.0
2005-02-01 06:57:00,135.318,135.318,135.308,135.312,104700000.0
2005-02-01 06:58:00,135.312,135.329,135.312,135.325,153500001.0
2005-02-01 06:59:00,135.334,135.334,135.319,135.32,116500001.0
2005-02-01 07:00:00,135.322,135.322,135.31,135.317,285500001.0
2005-02-01 07:01:00,135.318,135.337,135.318,135.324,126300001.0
2005-02-01 07:02:00,135.313,135.323,135.311,135.323,97299999.0
2005-02-01 07:03:00,135.329,135.334,135.323,135.33,212500000.0
2005-02-01 07:04:00,135.327,135.327,135.316,135.325,80200000.0
2005-02-01 07:05:00,135.306,135.31,135.282,135.29,99900000.0
2005-02-01 07:06:00,135.296,135.296,135.286,135.288,144500003.0
2005-02-01 07:07:00,135.292,135.307,135.291,135.291,82199998.0
2005-02-01 07:08:00,135.302,135.31,135.286,135.295,121000003.0
2005-02-01 07:09:00,135.305,135.306,135.292,135.292,78399998.0
2005-02-01 07:10:00,135.293,135.293,135.285,135.292,38400000.0
2005-02-01 07:11:00,135.288,135.29,135.281,135.289,141400000.0
2005-02-01 07:12:00,135.286,135.289,135.28,135.289,86300000.0
2005-02-01 07:13:00,135.29,135.31,135.29,135.303,130799998.0
2005-02-01 07:14:00,135.312,135.324,135.307,135.32,103700002.0
2005-02-01 07:15:00,135.312,135.318,135.307,135.307,118300000.0
2005-02-01 07:16:00,135.315,135.325,135.315,135.32,58400000.0
2005-02-01 07:17:00,135.314,135.327,135.308,135.321,181400003.0
2005-02-01 07:18:00,135.335,135.338,135.334,135.338,19800000.0
2005-02-01 07:19:00,135.333,135.334,135.333,135.333,28800000.0
2005-02-01 07:20:00,135.333,135.348,135.333,135.343,65900000.0
2005-02-01 07:21:00,135.349,135.358,135.343,135.348,152500002.0
2005-02-01 07:22:00,135.345,135.345,135.338,135.338,74400000.0
2005-02-01 07:23:00,135.357,135.357,135.334,135.341,78400000.0
2005-02-01 07:24:00,135.343,135.348,135.343,135.348,89500000.0
2005-02-01 07:25:00,135.342,135.352,135.341,135.344,81800000.0
2005-02-01 07:26:00,135.348,135.35,135.343,135.343,78999999.0
2005-02-01 07:27:00,135.343,135.343,135.32,135.32,102699999.0
2005-02-01 07:28:00,135.333,135.337,135.325,135.325,131399999.0
2005-02-01 07:29:00,135.316,135.333,135.316,135.329,183799998.0
2005-02-01 07:30:00,135.33,135.337,135.328,135.336,106400000.0
2005-02-01 07:31:00,135.337,135.337,135.325,135.325,18300000.0
2005-02-01 07:32:00,135.328,135.328,135.327,135.328,71600001.0
2005-02-01 07:33:00,135.322,135.336,135.321,135.336,51500000.0
2005-02-01 07:34:00,135.347,135.347,135.336,135.34,124300002.0
2005-02-01 07:35:00,135.332,135.336,135.319,135.326,86800000.0
2005-02-01 07:36:00,135.332,135.335,135.332,135.332,100099999.0
2005-02-01 07:37:00,135.335,135.34,135.329,135.329,123700000.0
2005-02-01 07:38:00,135.334,135.343,135.334,135.343,1600000.0
2005-02-01 07:39:00,135.337,135.354,135.337,135.35,109700000.0
2005-02-01 07:40:00,135.346,135.357,135.346,135.352,98600001.0
2005-02-01 07:41:00,135.345,135.354,135.345,135.351,118700001.0
2005-02-01 07:42:00,135.348,135.354,135.348,135.354,36800000.0
2005-02-01 07:43:00,135.358,135.365,135.355,135.363,75300001.0
2005-02-01 07:44:00,135.357,135.37,135.357,135.363,74900000.0
2005-02-01 07:45:00,135.358,135.374,135.358,135.368,81300000.0
2005-02-01 07:46:00,135.381,135.386,135.372,135.386,94400000.0
2005-02-01 07:47:00,135.393,135.401,135.391,135.392,144400002.0
2005-02-01 07:48:00,135.388,135.388,135.381,135.385,51000000.0
2005-02-01 07:49:00,135.389,135.389,135.382,135.387,62999998.0
2005-02-01 07:50:00,135.407,135.426,135.407,135.419,77499998.0
2005-02-01 07:51:00,135.426,135.426,135.405,135.405,60799999.0
2005-02-01 07:52:00,135.406,135.427,135.406,135.412,93499999.0
2005-02-01 07:53:00,135.412,135.412,135.398,135.403,92899998.0
2005-02-01 07:54:00,135.415,135.42,135.394,135.394,99499998.0
2005-02-01 07:55:00,135.4,135.409,135.395,135.398,179000001.0
2005-02-01 07:56:00,135.397,135.397,135.378,135.378,86599998.0
2005-02-01 07:57:00,135.401,135.415,135.4,135.4,64200000.0
2005-02-01 07:58:00,135.417,135.417,135.403,135.403,51100000.0
2005-02-01 07:59:00,135.404,135.407,135.39,135.391,122599998.0
2005-02-01 08:00:00,135.398,135.414,135.393,135.414,84799999.0
2005-02-01 08:01:00,135.409,135.409,135.395,135.398,43800000.0
2005-02-01 08:02:00,135.393,135.393,135.38,135.385,68300000.0
2005-02-01 08:03:00,135.377,135.377,135.375,135.375,46000000.0
2005-02-01 08:04:00,135.391,135.391,135.379,135.38,193600002.0
2005-02-01 08:05:00,135.387,135.405,135.387,135.399,137199997.0
2005-02-01 08:06:00,135.4,135.4,135.375,135.385,134200000.0
2005-02-01 08:07:00,135.373,135.373,135.352,135.352,49600000.0
2005-02-01 08:08:00,135.351,135.366,135.351,135.361,102500003.0
2005-02-01 08:09:00,135.367,135.367,135.355,135.355,30500000.0
2005-02-01 08:10:00,135.367,135.386,135.367,135.377,92600000.0
2005-02-01 08:11:00,135.392,135.401,135.385,135.385,56700000.0
2005-02-01 08:12:00,135.387,135.387,135.378,135.382,109700001.0
2005-02-01 08:13:00,135.386,135.398,135.377,135.39,89799999.0
2005-02-01 08:14:00,135.392,135.392,135.384,135.39,97999998.0
2005-02-01 08:15:00,135.382,135.389,135.363,135.363,98300001.0
2005-02-01 08:16:00,135.378,135.378,135.376,135.378,49599999.0
2005-02-01 08:17:00,135.377,135.391,135.365,135.389,127800000.0
2005-02-01 08:18:00,135.387,135.394,135.369,135.369,47200000.0
2005-02-01 08:19:00,135.358,135.38,135.358,135.375,61600000.0
2005-02-01 08:20:00,135.346,135.346,135.28,135.321,109300000.0
2005-02-01 08:21:00,135.347,135.35,135.302,135.308,94799999.0
2005-02-01 08:22:00,135.329,135.33,135.322,135.322,50900000.0
2005-02-01 08:23:00,135.327,135.33,135.32,135.33,115200000.0
2005-02-01 08:24:00,135.34,135.34,135.333,135.338,133700001.0
2005-02-01 08:25:00,135.33,135.33,135.323,135.323,1400000.0
2005-02-01 08:26:00,135.34,135.349,135.34,135.345,35100000.0
2005-02-01 08:27:00,135.342,135.353,135.335,135.335,77400002.0
2005-02-01 08:28:00,135.346,135.346,135.312,135.312,215100000.0
2005-02-01 08:29:00,135.322,135.327,135.297,135.297,42599999.0
2005-02-01 08:30:00,135.313,135.32,135.304,135.308,91700002.0
2005-02-01 08:31:00,135.308,135.311,135.302,135.302,79300001.0
2005-02-01 08:32:00,135.299,135.314,135.299,135.309,91800002.0
2005-02-01 08:33:00,135.321,135.323,135.317,135.32,125800000.0
2005-02-01 08:34:00,135.315,135.332,135.315,135.332,86100000.0
2005-02-01 08:35:00,135.333,135.347,135.333,135.334,55600000.0
2005-02-01 08:36:00,135.348,135.349,135.342,135.342,118299999.0
2005-02-01 08:37:00,135.348,135.354,135.343,135.343,73600000.0
2005-02-01 08:38:00,135.342,135.347,135.341,135.342,132499999.0
2005-02-01 08:39:00,135.352,135.361,135.349,135.356,124399998.0
2005-02-01 08:40:00,135.344,135.351,135.331,135.351,53900000.0
2005-02-01 08:41:00,135.348,135.348,135.332,135.34,102099998.0
2005-02-01 08:42:00,135.34,135.35,135.334,135.338,75999999.0
2005-02-01 08:43:00,135.329,135.332,135.317,135.327,70300000.0
2005-02-01 08:44:00,135.332,135.341,135.332,135.336,115099999.0
2005-02-01 08:45:00,135.342,135.342,135.325,135.325,80000000.0
2005-02-01 08:46:00,135.325,135.351,135.325,135.351,79900000.0
2005-02-01 08:47:00,135.349,135.356,135.349,135.356,10400000.0
2005-02-01 08:48:00,135.362,135.372,135.359,135.369,139100000.0
2005-02-01 08:49:00,135.353,135.374,135.353,135.371,90199998.0
2005-02-01 08:50:00,135.376,135.378,135.373,135.378,94400002.0
2005-02-01 08:51:00,135.376,135.384,135.369,135.376,38700000.0
2005-02-01 08:52:00,135.368,135.368,135.361,135.362,108699999.0
2005-02-01 08:53:00,135.359,135.359,135.348,135.352,90400000.0
2005-02-01 08:54:00,135.357,135.357,135.341,135.354,33600000.0
2005-02-01 08:55:00,135.362,135.363,135.349,135.363,88900000.0
2005-02-01 08:56:00,135.362,135.362,135.343,135.343,72000000.0
2005-02-01 08:57:00,135.355,135.388,135.347,135.38,202099996.0
2005-02-01 08:58:00,135.394,135.398,135.385,135.385,150599999.0
2005-02-01 08:59:00,135.396,135.45,135.394,135.45,99599998.0
2005-02-01 09:00:00,135.443,135.443,135.428,135.428,69300000.0
2005-02-01 09:01:00,135.428,135.454,135.427,135.453,120200001.0
2005-02-01 09:02:00,135.451,135.451,135.43,135.434,40800000.0
2005-02-01 09:03:00,135.441,135.441,135.432,135.44,87600004.0
2005-02-01 09:04:00,135.438,135.449,135.431,135.441,160399998.0
2005-02-01 09:05:00,135.441,135.444,135.433,135.433,69399999.0
2005-02-01 09:06:00,135.457,135.491,135.452,135.491,60400000.0
2005-02-01 09:07:00,135.494,135.494,135.412,135.412,79100000.0
2005-02-01 09:08:00,135.451,135.451,135.325,135.325,72799999.0
2005-02-01 09:09:00,135.387,135.391,135.343,135.374,105100000.0
2005-02-01 09:10:00,135.385,135.394,135.35,135.35,103199999.0
2005-02-01 09:11:00,135.358,135.374,135.347,135.351,125300002.0
2005-02-01 09:12:00,135.33,135.33,135.288,135.314,70300000.0
2005-02-01 09:13:00,135.32,135.335,135.316,135.335,80700000.0
2005-02-01 09:14:00,135.358,135.392,135.345,135.392,163399999.0
2005-02-01 09:15:00,135.393,135.432,135.374,135.432,65300000.0
2005-02-01 09:16:00,135.43,135.449,135.392,135.442,93399998.0
2005-02-01 09:17:00,135.505,135.513,135.383,135.444,175799999.0
2005-02-01 09:18:00,135.46,135.468,135.434,135.453,158200003.0
2005-02-01 09:19:00,135.433,135.441,135.416,135.433,41200000.0
2005-02-01 09:20:00,135.412,135.427,135.399,135.406,84200000.0
2005-02-01 09:21:00,135.393,135.426,135.383,135.426,66699999.0
2005-02-01 09:22:00,135.42,135.426,135.405,135.412,203899997.0
2005-02-01 09:23:00,135.417,135.425,135.394,135.394,75100002.0
2005-02-01 09:24:00,135.382,135.443,135.36,135.439,104100000.0
2005-02-01 09:25:00,135.443,135.481,135.439,135.47,82299999.0
2005-02-01 09:26:00,135.481,135.481,135.459,135.476,81300001.0
2005-02-01 09:27:00,135.503,135.503,135.475,135.48,107700001.0
2005-02-01 09:28:00,135.476,135.506,135.476,135.495,44500000.0
2005-02-01 09:29:00,135.5,135.503,135.486,135.486,46100000.0
2005-02-01 09:30:00,135.473,135.487,135.464,135.465,143800000.0
2005-02-01 09:31:00,135.474,135.475,135.467,135.472,88000000.0
2005-02-01 09:32:00,135.47,135.487,135.465,135.465,69600001.0
2005-02-01 09:33:00,135.464,135.471,135.455,135.455,78600000.0
2005-02-01 09:34:00,135.455,135.458,135.424,135.439,83200002.0
2005-02-01 09:35:00,135.44,135.457,135.421,135.443,94300000.0
2005-02-01 09:36:00,135.465,135.474,135.418,135.418,118599997.0
2005-02-01 09:37:00,135.462,135.465,135.417,135.454,108900001.0
2005-02-01 09:38:00,135.473,135.473,135.458,135.466,106999998.0
2005-02-01 09:39:00,135.463,135.463,135.411,135.411,86099999.0
2005-02-01 09:40:00,135.42,135.42,135.403,135.403,81399998.0
2005-02-01 09:41:00,135.414,135.414,135.405,135.405,55699999.0
2005-02-01 09:42:00,135.415,135.415,135.398,135.413,61900000.0
2005-02-01 09:43:00,135.407,135.426,135.399,135.399,66400000.0
2005-02-01 09:44:00,135.4,135.41,135.395,135.401,121100000.0
2005-02-01 09:45:00,135.412,135.412,135.397,135.404,109500001.0
2005-02-01 09:46:00,135.41,135.412,135.396,135.408,64600000.0
2005-02-01 09:47:00,135.408,135.408,135.394,135.405,69700002.0
2005-02-01 09:48:00,135.402,135.409,135.392,135.406,82300001.0
2005-02-01 09:49:00,135.407,135.407,135.376,135.376,104899998.0
2005-02-01 09:50:00,135.386,135.4,135.382,135.382,101800001.0
2005-02-01 09:51:00,135.393,135.411,135.381,135.404,88600001.0
2005-02-01 09:52:00,135.421,135.421,135.394,135.394,43200000.0
2005-02-01 09:53:00,135.406,135.406,135.391,135.392,80900000.0
2005-02-01 09:54:00,135.403,135.406,135.392,135.392,85999998.0
2005-02-01 09:55:00,135.384,135.384,135.36,135.363,58499999.0
2005-02-01 09:56:00,135.375,135.397,135.375,135.392,183699997.0
2005-02-01 09:57:00,135.406,135.435,135.399,135.405,143599998.0
2005-02-01 09:58:00,135.413,135.413,135.396,135.409,50400000.0
2005-02-01 09:59:00,135.427,135.435,135.408,135.421,43500000.0
2005-02-01 10:00:00,135.423,135.423,135.4,135.403,103199999.0
2005-02-01 10:01:00,135.418,135.43,135.41,135.41,100500001.0
2005-02-01 10:02:00,135.398,135.398,135.369,135.383,67700000.0
2005-02-01 10:03:00,135.407,135.42,135.393,135.398,114600000.0
2005-02-01 10:04:00,135.423,135.423,135.412,135.412,29599999.0
2005-02-01 10:05:00,135.405,135.428,135.405,135.423,68000001.0
2005-02-01 10:06:00,135.414,135.414,135.366,135.366,115400002.0
2005-02-01 10:07:00,135.395,135.395,135.359,135.359,60800000.0
2005-02-01 10:08:00,135.392,135.392,135.37,135.37,39800001.0
2005-02-01 10:09:00,135.376,135.378,135.353,135.353,189500000.0
2005-02-01 10:10:00,135.377,135.377,135.354,135.359,167500003.0
2005-02-01 10:11:00,135.377,135.388,135.364,135.364,106699997.0
2005-02-01 10:12:00,135.376,135.385,135.363,135.385,90299999.0
2005-02-01 10:13:00,135.395,135.403,135.38,135.4,83200001.0
2005-02-01 10:14:00,135.388,135.419,135.384,135.4,178299999.0
2005-02-01 10:15:00,135.416,135.422,135.369,135.369,113200000.0
2005-02-01 10:16:00,135.375,135.386,135.368,135.386,80000000.0
2005-02-01 10:17:00,135.386,135.391,135.374,135.383,90599999.0
2005-02-01 10:18:00,135.393,135.4,135.37,135.37,127999999.0
2005-02-01 10:19:00,135.354,135.354,135.327,135.352,197600002.0
2005-02-01 10:20:00,135.347,135.355,135.336,135.349,92100000.0
2005-02-01 10:21:00,135.347,135.347,135.314,135.319,98799998.0
2005-02-01 10:22:00,135.336,135.346,135.325,135.345,114999998.0
2005-02-01 10:23:00,135.362,135.366,135.345,135.351,81600000.0
2005-02-01 10:24:00,135.365,135.376,135.359,135.372,170599999.0
2005-02-01 10:25:00,135.374,135.378,135.365,135.37,152899999.0
2005-02-01 10:26:00,135.375,135.375,135.358,135.363,103100001.0
2005-02-01 10:27:00,135.366,135.381,135.354,135.372,108900000.0
2005-02-01 10:28:00,135.352,135.362,135.349,135.362,48100000.0
2005-02-01 10:29:00,135.371,135.373,135.36,135.369,104700003.0
2005-02-01 10:30:00,135.37,135.37,135.351,135.353,120400001.0
2005-02-01 10:31:00,135.346,135.35,135.33,135.349,163000001.0
2005-02-01 10:32:00,135.36,135.361,135.351,135.353,75399999.0
2005-02-01 10:33:00,135.354,135.365,135.348,135.355,82100000.0
2005-02-01 10:34:00,135.351,135.353,135.347,135.347,144599998.0
2005-02-01 10:35:00,135.356,135.356,135.341,135.343,79600001.0
2005-02-01 10:36:00,135.347,135.355,135.345,135.346,121099999.0
2005-02-01 10:37:00,135.344,135.347,135.338,135.338,128600004.0
2005-02-01 10:38:00,135.346,135.346,135.336,135.336,63299998.0
2005-02-01 10:39:00,135.342,135.352,135.342,135.35,41700001.0
2005-02-01 10:40:00,135.36,135.362,135.352,135.359,100999998.0
2005-02-01 10:41:00,135.367,135.381,135.36,135.36,81500000.0
2005-02-01 10:42:00,135.36,135.366,135.345,135.35,84700001.0
2005-02-01 10:43:00,135.362,135.362,135.345,135.345,113099999.0
2005-02-01 10:44:00,135.358,135.372,135.352,135.37,162600001.0
2005-02-01 10:45:00,135.372,135.372,135.363,135.363,21600000.0
2005-02-01 10:46:00,135.382,135.382,135.36,135.366,103100000.0
2005-02-01 10:47:00,135.364,135.364,135.351,135.351,44000000.0
2005-02-01 10:48:00,135.347,135.347,135.312,135.32,102100002.0
2005-02-01 10:49:00,135.336,135.343,135.318,135.338,78900000.0
2005-02-01 10:50:00,135.356,135.356,135.332,135.338,140399997.0
2005-02-01 10:51:00,135.351,135.356,135.335,135.351,76700000.0
2005-02-01 10:52:00,135.35,135.353,135.315,135.315,84599998.0
2005-02-01 10:53:00,135.313,135.321,135.296,135.31,94499998.0
2005-02-01 10:54:00,135.32,135.334,135.315,135.319,117899999.0
2005-02-01 10:55:00,135.313,135.313,135.299,135.311,162199998.0
2005-02-01 10:56:00,135.324,135.335,135.324,135.326,53600000.0
2005-02-01 10:57:00,135.327,135.327,135.315,135.325,104300000.0
2005-02-01 10:58:00,135.33,135.332,135.321,135.332,113700002.0
2005-02-01 10:59:00,135.34,135.351,135.339,135.339,29000000.0
2005-02-01 11:00:00,135.341,135.341,135.325,135.325,28500000.0
2005-02-01 11:01:00,135.332,135.347,135.332,135.345,178000002.0
2005-02-01 11:02:00,135.345,135.358,135.344,135.348,89000000.0
2005-02-01 11:03:00,135.361,135.369,135.361,135.363,66800002.0
2005-02-01 11:04:00,135.357,135.357,135.346,135.346,75700000.0
2005-02-01 11:05:00,135.357,135.357,135.341,135.341,62400000.0
2005-02-01 11:06:00,135.342,135.342,135.322,135.332,34300000.0
2005-02-01 11:07:00,135.333,135.333,135.317,135.319,41200000.0
2005-02-01 11:08:00,135.325,135.328,135.314,135.327,193900002.0
2005-02-01 11:09:00,135.342,135.349,135.324,135.324,99100000.0
2005-02-01 11:10:00,135.331,135.344,135.328,135.334,124100001.0
2005-02-01 11:11:00,135.367,135.379,135.358,135.365,95400000.0
2005-02-01 11:12:00,135.383,135.383,135.352,135.36,75200000.0
2005-02-01 11:13:00,135.355,135.357,135.348,135.351,65200001.0
2005-02-01 11:14:00,135.353,135.359,135.344,135.35,57199999.0
2005-02-01 11:15:00,135.336,135.336,135.315,135.324,87900002.0
2005-02-01 11:16:00,135.322,135.327,135.311,135.319,87400002.0
2005-02-01 11:17:00,135.324,135.332,135.32,135.329,183700001.0
2005-02-01 11:18:00,135.341,135.348,135.325,135.325,52899999.0
2005-02-01 11:19:00,135.334,135.339,135.323,135.333,78199998.0
2005-02-01 11:20:00,135.337,135.346,135.334,135.335,79100000.0
2005-02-01 11:21:00,135.341,135.348,135.318,135.318,70800000.0
2005-02-01 11:22:00,135.323,135.363,135.321,135.363,96599997.0
2005-02-01 11:23:00,135.362,135.368,135.352,135.362,91500000.0
2005-02-01 11:24:00,135.361,135.361,135.339,135.339,88600002.0
2005-02-01 11:25:00,135.34,135.351,135.338,135.341,94100001.0
2005-02-01 11:26:00,135.349,135.362,135.338,135.358,138799997.0
2005-02-01 11:27:00,135.374,135.376,135.358,135.358,113099999.0
2005-02-01 11:28:00,135.352,135.355,135.338,135.338,85499999.0
2005-02-01 11:29:00,135.342,135.342,135.322,135.325,122299998.0
2005-02-01 11:30:00,135.34,135.348,135.314,135.316,89500001.0
2005-02-01 11:31:00,135.334,135.338,135.302,135.316,142800000.0
2005-02-01 11:32:00,135.303,135.305,135.293,135.296,133799999.0
2005-02-01 11:33:00,135.287,135.287,135.245,135.256,115899998.0
2005-02-01 11:34:00,135.276,135.283,135.262,135.283,106300001.0
2005-02-01 11:35:00,135.289,135.299,135.28,135.28,138200001.0
2005-02-01 11:36:00,135.293,135.297,135.277,135.29,211600001.0
2005-02-01 11:37:00,135.287,135.304,135.283,135.304,123100000.0
2005-02-01 11:38:00,135.303,135.303,135.282,135.29,59199999.0
2005-02-01 11:39:00,135.291,135.34,135.291,135.34,85899998.0
2005-02-01 11:40:00,135.343,135.355,135.332,135.355,58400000.0
2005-02-01 11:41:00,135.362,135.379,135.362,135.371,152400001.0
2005-02-01 11:42:00,135.39,135.395,135.382,135.382,54700001.0
2005-02-01 11:43:00,135.382,135.382,135.364,135.37,96500000.0
2005-02-01 11:44:00,135.372,135.372,135.354,135.366,33200000.0
2005-02-01 11:45:00,135.37,135.375,135.36,135.37,113900002.0
2005-02-01 11:46:00,135.367,135.376,135.359,135.359,56199999.0
2005-02-01 11:47:00,135.387,135.401,135.363,135.363,69399999.0
2005-02-01 11:48:00,135.376,135.376,135.361,135.361,46100000.0
2005-02-01 11:49:00,135.363,135.382,135.358,135.382,148200001.0
2005-02-01 11:50:00,135.397,135.403,135.368,135.385,130300000.0
2005-02-01 11:51:00,135.398,135.399,135.387,135.387,94100000.0
2005-02-01 11:52:00,135.397,135.411,135.387,135.402,122400000.0
2005-02-01 11:53:00,135.417,135.43,135.409,135.424,103099999.0
2005-02-01 11:54:00,135.428,135.428,135.413,135.414,174499998.0
2005-02-01 11:55:00,135.442,135.465,135.421,135.435,87400000.0
2005-02-01 11:56:00,135.452,135.464,135.436,135.464,155900000.0
2005-02-01 11:57:00,135.461,135.465,135.446,135.465,74899999.0
2005-02-01 11:58:00,135.472,135.475,135.438,135.438,67000000.0
2005-02-01 11:59:00,135.429,135.448,135.427,135.443,256799997.0
2005-02-01 12:00:00,135.445,135.445,135.426,135.44,143700002.0
2005-02-01 12:01:00,135.437,135.44,135.423,135.423,98800000.0
2005-02-01 12:02:00,135.428,135.439,135.426,135.428,121800002.0
2005-02-01 12:03:00,135.428,135.443,135.427,135.44,141900000.0
2005-02-01 12:04:00,135.442,135.442,135.416,135.419,101800000.0
2005-02-01 12:05:00,135.412,135.418,135.411,135.412,268800000.0
2005-02-01 12:06:00,135.415,135.416,135.401,135.403,52600000.0
2005-02-01 12:07:00,135.402,135.407,135.393,135.395,141199998.0
2005-02-01 12:08:00,135.395,135.403,135.38,135.382,110100000.0
2005-02-01 12:09:00,135.395,135.395,135.373,135.373,41800000.0
2005-02-01 12:10:00,135.385,135.385,135.374,135.385,110299998.0
2005-02-01 12:11:00,135.388,135.402,135.384,135.401,65600000.0
2005-02-01 12:12:00,135.403,135.41,135.395,135.398,85600000.0
2005-02-01 12:13:00,135.409,135.414,135.403,135.403,60300000.0
2005-02-01 12:14:00,135.397,135.399,135.379,135.383,104099998.0
2005-02-01 12:15:00,135.379,135.404,135.379,135.398,135599997.0
2005-02-01 12:16:00,135.405,135.423,135.398,135.412,61700000.0
2005-02-01 12:17:00,135.416,135.416,135.398,135.404,94199999.0
2005-02-01 12:18:00,135.405,135.41,135.394,135.405,115000000.0
2005-02-01 12:19:00,135.416,135.433,135.413,135.43,110399999.0
2005-02-01 12:20:00,135.438,135.453,135.438,135.448,55300000.0
2005-02-01 12:21:00,135.444,135.45,135.437,135.444,135399998.0
2005-02-01 12:22:00,135.449,135.459,135.448,135.451,98199999.0
2005-02-01 12:23:00,135.446,135.446,135.434,135.434,34100000.0
2005-02-01 12:24:00,135.427,135.427,135.403,135.419,36800000.0
2005-02-01 12:25:00,135.44,135.44,135.412,135.412,52200000.0
2005-02-01 12:26:00,135.407,135.421,135.398,135.401,88099999.0
2005-02-01 12:27:00,135.411,135.428,135.411,135.421,99900000.0
2005-02-01 12:28:00,135.413,135.413,135.397,135.397,22600000.0
2005-02-01 12:29:00,135.407,135.416,135.387,135.4,109600000.0
2005-02-01 12:30:00,135.412,135.414,135.391,135.402,136799999.0
2005-02-01 12:31:00,135.418,135.421,135.407,135.408,70799998.0
2005-02-01 12:32:00,135.417,135.42,135.405,135.405,127199999.0
2005-02-01 12:33:00,135.407,135.412,135.402,135.409,67200000.0
2005-02-01 12:34:00,135.41,135.435,135.406,135.435,68499999.0
2005-02-01 12:35:00,135.439,135.452,135.439,135.446,44000000.0
2005-02-01 12:36:00,135.448,135.451,135.435,135.443,225500003.0
2005-02-01 12:37:00,135.455,135.455,135.428,135.428,70200001.0
2005-02-01 12:38:00,135.436,135.44,135.427,135.427,40000000.0
2005-02-01 12:39:00,135.435,135.44,135.427,135.427,20000000.0
2005-02-01 12:40:00,135.418,135.437,135.418,135.422,53600000.0
2005-02-01 12:41:00,135.413,135.425,135.41,135.411,82799999.0
2005-02-01 12:42:00,135.416,135.425,135.405,135.405,132700001.0
2005-02-01 12:43:00,135.415,135.421,135.412,135.42,83400001.0
2005-02-01 12:44:00,135.406,135.407,135.393,135.406,107900001.0
2005-02-01 12:45:00,135.421,135.421,135.394,135.394,125700000.0
2005-02-01 12:46:00,135.41,135.414,135.401,135.401,61600000.0
2005-02-01 12:47:00,135.399,135.412,135.397,135.397,144699999.0
2005-02-01 12:48:00,135.423,135.423,135.407,135.408,170900004.0
2005-02-01 12:49:00,135.401,135.411,135.401,135.401,90100001.0
2005-02-01 12:50:00,135.393,135.408,135.391,135.405,153400003.0
2005-02-01 12:51:00,135.41,135.41,135.397,135.398,81600000.0
2005-02-01 12:52:00,135.404,135.413,135.404,135.406,49500000.0
2005-02-01 12:53:00,135.418,135.441,135.418,135.432,150200002.0
2005-02-01 12:54:00,135.41,135.427,135.41,135.421,82700000.0
2005-02-01 12:55:00,135.423,135.423,135.4,135.409,80800003.0
2005-02-01 12:56:00,135.416,135.418,135.394,135.394,112100000.0
2005-02-01 12:57:00,135.407,135.407,135.359,135.359,49800000.0
2005-02-01 12:58:00,135.372,135.372,135.34,135.358,142300001.0
2005-02-01 12:59:00,135.318,135.318,135.198,135.198,39200000.0
2005-02-01 13:00:00,135.22,135.22,135.187,135.212,40000000.0
2005-02-01 13:01:00,135.24,135.26,135.227,135.26,81000000.0
2005-02-01 13:02:00,135.255,135.255,135.204,135.204,71200000.0
2005-02-01 13:03:00,135.257,135.264,135.22,135.242,107000000.0
2005-02-01 13:04:00,135.255,135.256,135.211,135.239,103000001.0
2005-02-01 13:05:00,135.264,135.274,135.256,135.268,78200000.0
2005-02-01 13:06:00,135.262,135.284,135.262,135.275,62300000.0
2005-02-01 13:07:00,135.278,135.286,135.277,135.286,63200000.0
2005-02-01 13:08:00,135.284,135.292,135.282,135.289,93000000.0
2005-02-01 13:09:00,135.287,135.296,135.287,135.295,89800000.0
2005-02-01 13:10:00,135.287,135.301,135.287,135.293,47200000.0
2005-02-01 13:11:00,135.298,135.298,135.276,135.282,86299999.0
2005-02-01 13:12:00,135.276,135.277,135.263,135.277,58799999.0
2005-02-01 13:13:00,135.271,135.271,135.216,135.253,88800000.0
2005-02-01 13:14:00,135.247,135.267,135.219,135.267,57600000.0
2005-02-01 13:15:00,135.277,135.285,135.277,135.285,132500000.0
2005-02-01 13:16:00,135.285,135.294,135.268,135.288,78300000.0
2005-02-01 13:17:00,135.286,135.291,135.267,135.278,147200000.0
2005-02-01 13:18:00,135.273,135.291,135.257,135.291,83899998.0
2005-02-01 13:19:00,135.287,135.288,135.252,135.252,49300000.0
2005-02-01 13:20:00,135.257,135.276,135.255,135.255,63099999.0
2005-02-01 13:21:00,135.271,135.276,135.256,135.256,115599997.0
2005-02-01 13:22:00,135.254,135.259,135.253,135.253,141300002.0
2005-02-01 13:23:00,135.25,135.258,135.244,135.244,172600002.0
2005-02-01 13:24:00,135.245,135.245,135.203,135.203,107700001.0
2005-02-01 13:25:00,135.21,135.233,135.205,135.205,121399999.0
2005-02-01 13:26:00,135.215,135.217,135.197,135.203,77600000.0
2005-02-01 13:27:00,135.203,135.203,135.188,135.19,73899999.0
2005-02-01 13:28:00,135.187,135.191,135.168,135.191,133100000.0
2005-02-01 13:29:00,135.202,135.204,135.178,135.183,90599999.0
2005-02-01 13:30:00,135.184,135.184,135.167,135.181,68199999.0
2005-02-01 13:31:00,135.183,135.232,135.182,135.228,114300001.0
2005-02-01 13:32:00,135.215,135.215,135.194,135.201,89000001.0
2005-02-01 13:33:00,135.215,135.215,135.192,135.206,80999999.0
2005-02-01 13:34:00,135.165,135.165,135.091,135.104,52200000.0
2005-02-01 13:35:00,135.116,135.133,135.101,135.129,77199999.0
2005-02-01 13:36:00,135.157,135.157,135.119,135.127,118400002.0
2005-02-01 13:37:00,135.133,135.19,135.124,135.19,47200000.0
2005-02-01 13:38:00,135.187,135.188,135.162,135.176,51700000.0
2005-02-01 13:39:00,135.175,135.175,135.162,135.172,136699998.0
2005-02-01 13:40:00,135.169,135.177,135.15,135.15,56000000.0
2005-02-01 13:41:00,135.152,135.152,135.137,135.137,26100000.0
2005-02-01 13:42:00,135.147,135.156,135.141,135.152,102300001.0
2005-02-01 13:43:00,135.16,135.16,135.133,135.133,33500000.0
2005-02-01 13:44:00,135.14,135.14,135.127,135.13,115399997.0
2005-02-01 13:45:00,135.139,135.164,135.139,135.164,86399999.0
2005-02-01 13:46:00,135.163,135.163,135.148,135.155,77300000.0
2005-02-01 13:47:00,135.152,135.165,135.151,135.159,75000000.0
2005-02-01 13:48:00,135.158,135.158,135.155,135.155,12200000.0
2005-02-01 13:49:00,135.155,135.155,135.142,135.142,26900000.0
2005-02-01 13:50:00,135.142,135.159,135.142,135.146,43500000.0
2005-02-01 13:51:00,135.152,135.164,135.151,135.152,69000000.0
2005-02-01 13:52:00,135.172,135.173,135.149,135.156,86500000.0
2005-02-01 13:53:00,135.175,135.191,135.17,135.17,108900000.0
2005-02-01 13:54:00,135.182,135.182,135.168,135.171,85100004.0
2005-02-01 13:55:00,135.187,135.193,135.177,135.177,58600002.0
2005-02-01 13:56:00,135.175,135.188,135.175,135.177,39400000.0
2005-02-01 13:57:00,135.185,135.21,135.185,135.199,51900000.0
2005-02-01 13:58:00,135.212,135.212,135.187,135.187,62700001.0
2005-02-01 13:59:00,135.203,135.232,135.201,135.232,97500000.0
2005-02-01 14:00:00,135.238,135.238,135.222,135.225,100800000.0
2005-02-01 14:01:00,135.226,135.226,135.201,135.201,111099999.0
2005-02-01 14:02:00,135.192,135.218,135.192,135.206,83000001.0
2005-02-01 14:03:00,135.212,135.226,135.209,135.209,70400000.0
2005-02-01 14:04:00,135.227,135.232,135.217,135.232,142999998.0
2005-02-01 14:05:00,135.226,135.23,135.211,135.23,90300000.0
2005-02-01 14:06:00,135.223,135.223,135.196,135.212,112300000.0
2005-02-01 14:07:00,135.214,135.23,135.207,135.207,86399999.0
2005-02-01 14:08:00,135.223,135.223,135.195,135.201,136299999.0
2005-02-01 14:09:00,135.207,135.215,135.197,135.205,139799999.0
2005-02-01 14:10:00,135.217,135.217,135.192,135.193,166900000.0
2005-02-01 14:11:00,135.227,135.227,135.2,135.2,60000000.0
2005-02-01 14:12:00,135.202,135.202,135.161,135.167,56100000.0
2005-02-01 14:13:00,135.175,135.191,135.165,135.165,161800001.0
2005-02-01 14:14:00,135.168,135.185,135.16,135.185,149400001.0
2005-02-01 14:15:00,135.185,135.201,135.182,135.197,164599999.0
2005-02-01 14:16:00,135.195,135.195,135.185,135.185,56000000.0
2005-02-01 14:17:00,135.19,135.19,135.19,135.19,7900000.0
2005-02-01 14:18:00,135.183,135.203,135.183,135.199,171299999.0
2005-02-01 14:19:00,135.2,135.205,135.198,135.198,51899999.0
2005-02-01 14:20:00,135.195,135.195,135.184,135.194,97499999.0
2005-02-01 14:21:00,135.192,135.204,135.184,135.184,112899999.0
2005-02-01 14:22:00,135.201,135.216,135.191,135.21,134800000.0
2005-02-01 14:23:00,135.207,135.207,135.187,135.187,50800001.0
2005-02-01 14:24:00,135.2,135.2,135.178,135.182,55300001.0
2005-02-01 14:25:00,135.178,135.194,135.178,135.182,66700001.0
2005-02-01 14:26:00,135.198,135.205,135.193,135.205,107900001.0
2005-02-01 14:27:00,135.217,135.217,135.196,135.209,49100000.0
2005-02-01 14:28:00,135.21,135.224,135.21,135.215,106599999.0
2005-02-01 14:29:00,135.212,135.212,135.19,135.203,82800002.0
2005-02-01 14:30:00,135.201,135.209,135.201,135.209,51200000.0
2005-02-01 14:31:00,135.223,135.223,135.205,135.215,159100003.0
2005-02-01 14:32:00,135.217,135.222,135.208,135.21,124300002.0
2005-02-01 14:33:00,135.225,135.225,135.215,135.219,68100001.0
2005-02-01 14:34:00,135.226,135.244,135.226,135.232,98000000.0
2005-02-01 14:35:00,135.238,135.245,135.228,135.24,116099999.0
2005-02-01 14:36:00,135.245,135.267,135.245,135.26,56600000.0
2005-02-01 14:37:00,135.268,135.268,135.254,135.26,59100000.0
2005-02-01 14:38:00,135.264,135.275,135.248,135.248,148200001.0
2005-02-01 14:39:00,135.267,135.275,135.246,135.259,119299999.0
2005-02-01 14:40:00,135.285,135.288,135.256,135.256,88700002.0
2005-02-01 14:41:00,135.27,135.278,135.26,135.26,108999997.0
2005-02-01 14:42:00,135.254,135.254,135.229,135.245,70400000.0
2005-02-01 14:43:00,135.258,135.264,135.143,135.143,155699998.0
2005-02-01 14:44:00,135.255,135.255,135.236,135.251,87100000.0
2005-02-01 14:45:00,135.252,135.252,135.216,135.227,89000002.0
2005-02-01 14:46:00,135.239,135.239,135.235,135.235,89300000.0
2005-02-01 14:47:00,135.238,135.245,135.211,135.22,106300001.0
2005-02-01 14:48:00,135.228,135.228,135.158,135.182,51300001.0
2005-02-01 14:49:00,135.194,135.214,135.177,135.214,158800003.0
2005-02-01 14:50:00,135.211,135.214,135.177,135.204,77999999.0
2005-02-01 14:51:00,135.205,135.205,135.192,135.204,118700003.0
2005-02-01 14:52:00,135.212,135.212,135.189,135.2,90300001.0
2005-02-01 14:53:00,135.211,135.216,135.207,135.211,54900001.0
2005-02-01 14:54:00,135.206,135.206,135.199,135.202,37600000.0
2005-02-01 14:55:00,135.203,135.205,135.191,135.194,96299998.0
2005-02-01 14:56:00,135.208,135.211,135.201,135.202,120799999.0
2005-02-01 14:57:00,135.212,135.218,135.192,135.198,106499999.0
2005-02-01 14:58:00,135.222,135.224,135.211,135.217,119899999.0
2005-02-01 14:59:00,135.224,135.224,135.217,135.218,41300000.0
2005-02-01 15:00:00,135.232,135.232,135.204,135.204,71100001.0
2005-02-01 15:01:00,135.198,135.222,135.185,135.222,121799999.0
2005-02-01 15:02:00,135.206,135.206,135.18,135.181,137900002.0
2005-02-01 15:03:00,135.203,135.203,135.193,135.2,98000000.0
2005-02-01 15:04:00,135.199,135.208,135.192,135.205,87000001.0
2005-02-01 15:05:00,135.2,135.208,135.197,135.197,84799999.0
2005-02-01 15:06:00,135.199,135.204,135.189,135.204,72100001.0
2005-02-01 15:07:00,135.211,135.22,135.207,135.207,77100000.0
2005-02-01 15:08:00,135.211,135.211,135.149,135.149,30500000.0
2005-02-01 15:09:00,135.147,135.167,135.147,135.152,89499998.0
2005-02-01 15:10:00,135.152,135.163,135.152,135.152,64700000.0
2005-02-01 15:11:00,135.152,135.155,135.139,135.139,128299999.0
2005-02-01 15:12:00,135.147,135.155,135.139,135.143,148500002.0
2005-02-01 15:13:00,135.148,135.15,135.136,135.136,77200001.0
2005-02-01 15:14:00,135.138,135.142,135.13,135.133,136300003.0
2005-02-01 15:15:00,135.128,135.147,135.128,135.135,87800001.0
2005-02-01 15:16:00,135.144,135.15,135.137,135.137,71400001.0
2005-02-01 15:17:00,135.155,135.167,135.15,135.156,44499999.0
2005-02-01 15:18:00,135.182,135.211,135.182,135.199,129200003.0
2005-02-01 15:19:00,135.23,135.247,135.226,135.247,59300001.0
2005-02-01 15:20:00,135.253,135.253,135.179,135.214,63400000.0
2005-02-01 15:21:00,135.236,135.248,135.228,135.247,87500001.0
2005-02-01 15:22:00,135.237,135.237,135.227,135.235,45699999.0
2005-02-01 15:23:00,135.229,135.24,135.217,135.219,124899998.0
2005-02-01 15:24:00,135.235,135.235,135.218,135.223,59100000.0
2005-02-01 15:25:00,135.237,135.237,135.218,135.225,88799998.0
2005-02-01 15:26:00,135.243,135.243,135.219,135.225,175700000.0
2005-02-01 15:27:00,135.238,135.241,135.205,135.205,115199999.0
2005-02-01 15:28:00,135.23,135.23,135.2,135.201,79199999.0
2005-02-01 15:29:00,135.207,135.207,135.196,135.204,142499999.0
2005-02-01 15:30:00,135.212,135.215,135.185,135.193,78100000.0
2005-02-01 15:31:00,135.207,135.215,135.198,135.213,61100000.0
2005-02-01 15:32:00,135.224,135.228,135.204,135.204,206800003.0
2005-02-01 15:33:00,135.205,135.206,135.194,135.194,92199999.0
2005-02-01 15:34:00,135.194,135.194,135.152,135.154,109300000.0
2005-02-01 15:35:00,135.17,135.17,135.148,135.148,152400002.0
2005-02-01 15:36:00,135.144,135.144,135.077,135.077,109700002.0
2005-02-01 15:37:00,135.11,135.11,135.077,135.098,89100000.0
2005-02-01 15:38:00,135.098,135.098,135.054,135.054,33600000.0
2005-02-01 15:39:00,135.05,135.12,135.05,135.12,106200001.0
2005-02-01 15:40:00,135.12,135.125,135.11,135.112,101799999.0
2005-02-01 15:41:00,135.12,135.12,135.103,135.103,16000000.0
2005-02-01 15:42:00,135.102,135.11,135.094,135.094,49600000.0
2005-02-01 15:43:00,135.105,135.119,135.105,135.117,141500000.0
2005-02-01 15:44:00,135.115,135.129,135.092,135.092,77400000.0
2005-02-01 15:45:00,135.105,135.108,135.097,135.098,43500000.0
2005-02-01 15:46:00,135.101,135.101,135.089,135.089,47600001.0
2005-02-01 15:47:00,135.103,135.116,135.088,135.11,153300002.0
2005-02-01 15:48:00,135.106,135.106,135.096,135.096,20000000.0
2005-02-01 15:49:00,135.098,135.112,135.092,135.106,130300002.0
2005-02-01 15:50:00,135.107,135.127,135.107,135.121,95700001.0
2005-02-01 15:51:00,135.126,135.126,135.105,135.105,64800000.0
2005-02-01 15:52:00,135.097,135.119,135.097,135.111,34300000.0
2005-02-01 15:53:00,135.115,135.137,135.115,135.134,91299998.0
2005-02-01 15:54:00,135.118,135.165,135.11,135.165,44800000.0
2005-02-01 15:55:00,135.148,135.148,135.11,135.13,97500001.0
2005-02-01 15:56:00,135.155,135.155,135.144,135.15,42400001.0
2005-02-01 15:57:00,135.152,135.158,135.141,135.145,78000000.0
2005-02-01 15:58:00,135.153,135.158,135.137,135.152,90900001.0
2005-02-01 15:59:00,135.156,135.168,135.141,135.141,70699999.0
2005-02-01 16:00:00,135.162,135.164,135.129,135.129,52300000.0
2005-02-01 16:01:00,135.14,135.158,135.14,135.144,89500000.0
2005-02-01 16:02:00,135.149,135.15,135.132,135.132,128299999.0
2005-02-01 16:03:00,135.153,135.153,135.14,135.15,97800002.0
2005-02-01 16:04:00,135.147,135.153,135.144,135.15,114799999.0
2005-02-01 16:05:00,135.157,135.166,135.148,135.153,88500000.0
2005-02-01 16:06:00,135.157,135.164,135.155,135.157,75799999.0
2005-02-01 16:07:00,135.162,135.168,135.155,135.163,61500000.0
2005-02-01 16:08:00,135.173,135.19,135.173,135.185,165199999.0
2005-02-01 16:09:00,135.181,135.199,135.181,135.198,86400000.0
2005-02-01 16:10:00,135.21,135.21,135.19,135.207,65500001.0
2005-02-01 16:11:00,135.221,135.235,135.219,135.22,119400001.0
2005-02-01 16:12:00,135.218,135.219,135.205,135.205,99700002.0
2005-02-01 16:13:00,135.218,135.218,135.194,135.205,82900001.0
2005-02-01 16:14:00,135.21,135.218,135.202,135.213,59599999.0
2005-02-01 16:15:00,135.206,135.216,135.192,135.202,88699999.0
2005-02-01 16:16:00,135.199,135.206,135.192,135.192,121700002.0
2005-02-01 16:17:00,135.205,135.209,135.189,135.191,94699999.0
2005-02-01 16:18:00,135.21,135.217,135.2,135.215,133199999.0
2005-02-01 16:19:00,135.205,135.207,135.189,135.189,72599999.0
2005-02-01 16:20:00,135.196,135.198,135.185,135.19,144499999.0
2005-02-01 16:21:00,135.188,135.236,135.186,135.236,44800000.0
2005-02-01 16:22:00,135.223,135.234,135.223,135.223,95700001.0
2005-02-01 16:23:00,135.245,135.245,135.214,135.219,47900001.0
2005-02-01 16:24:00,135.227,135.234,135.184,135.204,63200001.0
2005-02-01 16:25:00,135.235,135.238,135.217,135.231,97700001.0
2005-02-01 16:26:00,135.235,135.241,135.228,135.232,64200001.0
2005-02-01 16:27:00,135.237,135.246,135.225,135.23,98200000.0
2005-02-01 16:28:00,135.229,135.229,135.221,135.221,79899999.0
2005-02-01 16:29:00,135.225,135.247,135.21,135.237,148200003.0
2005-02-01 16:30:00,135.262,135.283,135.262,135.283,61200000.0
2005-02-01 16:31:00,135.277,135.291,135.277,135.282,153799997.0
2005-02-01 16:32:00,135.27,135.275,135.239,135.239,123000000.0
2005-02-01 16:33:00,135.23,135.23,135.181,135.183,91300001.0
2005-02-01 16:34:00,135.198,135.212,135.196,135.211,144399998.0
2005-02-01 16:35:00,135.232,135.233,135.21,135.222,64600001.0
2005-02-01 16:36:00,135.226,135.243,135.226,135.232,131999998.0
2005-02-01 16:37:00,135.231,135.231,135.218,135.22,47700000.0
2005-02-01 16:38:00,135.218,135.236,135.217,135.235,145900000.0
2005-02-01 16:39:00,135.245,135.246,135.184,135.231,99000001.0
2005-02-01 16:40:00,135.23,135.23,135.17,135.181,26400000.0
2005-02-01 16:41:00,135.215,135.221,135.204,135.217,35900000.0
2005-02-01 16:42:00,135.224,135.225,135.209,135.209,128699998.0
2005-02-01 16:43:00,135.218,135.229,135.204,135.204,67700000.0
2005-02-01 16:44:00,135.206,135.234,135.157,135.157,121499998.0
2005-02-01 16:45:00,135.198,135.207,135.166,135.194,171100000.0
2005-02-01 16:46:00,135.202,135.217,135.202,135.207,119200001.0
2005-02-01 16:47:00,135.218,135.238,135.215,135.233,130100000.0
2005-02-01 16:48:00,135.233,135.243,135.221,135.235,84799998.0
2005-02-01 16:49:00,135.23,135.241,135.23,135.232,91099999.0
2005-02-01 16:50:00,135.234,135.235,135.226,135.226,81000000.0
2005-02-01 16:51:00,135.226,135.234,135.215,135.215,79499997.0
2005-02-01 16:52:00,135.219,135.227,135.213,135.213,172400000.0
2005-02-01 16:53:00,135.227,135.239,135.222,135.228,100700000.0
2005-02-01 16:54:00,135.242,135.246,135.227,135.227,74299999.0
2005-02-01 16:55:00,135.237,135.237,135.223,135.223,56699999.0
2005-02-01 16:56:00,135.238,135.245,135.225,135.23,104800001.0
2005-02-01 16:57:00,135.235,135.239,135.226,135.238,93499998.0
2005-02-01 16:58:00,135.242,135.242,135.224,135.233,47600000.0
2005-02-01 16:59:00,135.237,135.237,135.185,135.185,83499997.0
2005-02-01 17:00:00,135.187,135.227,135.171,135.198,140100000.0
2005-02-01 17:01:00,135.183,135.183,135.135,135.139,38400000.0
2005-02-01 17:02:00,135.167,135.178,135.148,135.178,81899999.0
2005-02-01 17:03:00,135.185,135.193,135.148,135.148,95300002.0
2005-02-01 17:04:00,135.181,135.181,135.152,135.164,127200000.0
2005-02-01 17:05:00,135.187,135.195,135.17,135.179,51799999.0
2005-02-01 17:06:00,135.195,135.197,135.182,135.197,24000000.0
2005-02-01 17:07:00,135.205,135.212,135.196,135.207,98999999.0
2005-02-01 17:08:00,135.208,135.241,135.206,135.233,53100000.0
2005-02-01 17:09:00,135.22,135.223,135.208,135.208,98200001.0
2005-02-01 17:10:00,135.209,135.223,135.2,135.2,129999999.0
2005-02-01 17:11:00,135.195,135.213,135.185,135.209,73600001.0
2005-02-01 17:12:00,135.207,135.214,135.195,135.195,125299997.0
2005-02-01 17:13:00,135.197,135.197,135.173,135.178,70100000.0
2005-02-01 17:14:00,135.182,135.182,135.159,135.164,33400000.0
2005-02-01 17:15:00,135.195,135.195,135.159,135.159,95599999.0
2005-02-01 17:16:00,135.152,135.155,135.148,135.153,88199998.0
2005-02-01 17:17:00,135.164,135.175,135.156,135.174,87600000.0
2005-02-01 17:18:00,135.179,135.179,135.163,135.163,35200000.0
2005-02-01 17:19:00,135.168,135.168,135.152,135.16,179399997.0
2005-02-01 17:20:00,135.168,135.174,135.164,135.164,124699999.0
2005-02-01 17:21:00,135.173,135.173,135.152,135.158,63999999.0
2005-02-01 17:22:00,135.157,135.158,135.143,135.155,109500000.0
2005-02-01 17:23:00,135.151,135.16,135.136,135.136,72100000.0
2005-02-01 17:24:00,135.122,135.14,135.122,135.135,114300000.0
2005-02-01 17:25:00,135.137,135.141,135.13,135.138,138100000.0
2005-02-01 17:26:00,135.139,135.155,135.139,135.155,29200000.0
2005-02-01 17:27:00,135.154,135.165,135.152,135.158,97500002.0
2005-02-01 17:28:00,135.157,135.157,135.133,135.138,186999995.0
2005-02-01 17:29:00,135.145,135.151,135.135,135.137,63900001.0
2005-02-01 17:30:00,135.149,135.152,135.142,135.152,60300000.0
2005-02-01 17:31:00,135.156,135.186,135.15,135.186,84900002.0
2005-02-01 17:32:00,135.187,135.187,135.172,135.172,70799999.0
2005-02-01 17:33:00,135.176,135.178,135.163,135.178,87199999.0
2005-02-01 17:34:00,135.192,135.192,135.155,135.155,67500000.0
2005-02-01 17:35:00,135.162,135.162,135.145,135.147,69799999.0
2005-02-01 17:36:00,135.152,135.152,135.14,135.14,91100000.0
2005-02-01 17:37:00,135.144,135.15,135.135,135.146,95200000.0
2005-02-01 17:38:00,135.143,135.143,135.117,135.117,60800002.0
2005-02-01 17:39:00,135.123,135.141,135.123,135.13,52699999.0
2005-02-01 17:40:00,135.135,135.155,135.123,135.123,142200000.0
2005-02-01 17:41:00,135.154,135.154,135.126,135.127,96499999.0
2005-02-01 17:42:00,135.138,135.15,135.126,135.139,95200000.0
2005-02-01 17:43:00,135.132,135.145,135.128,135.14,89200000.0
2005-02-01 17:44:00,135.138,135.148,135.125,135.148,63400001.0
2005-02-01 17:45:00,135.151,135.155,135.143,135.144,101300001.0
2005-02-01 17:46:00,135.152,135.244,135.149,135.225,115500001.0
2005-02-01 17:47:00,135.235,135.238,135.156,135.214,105699999.0
2005-02-01 17:48:00,135.255,135.255,135.166,135.224,69200000.0
2005-02-01 17:49:00,135.256,135.264,135.233,135.233,104199999.0
2005-02-01 17:50:00,135.21,135.215,135.178,135.186,243499996.0
2005-02-01 17:51:00,135.197,135.211,135.185,135.204,156199995.0
2005-02-01 17:52:00,135.202,135.202,135.172,135.185,174300000.0
2005-02-01 17:53:00,135.175,135.195,135.172,135.191,102300000.0
2005-02-01 17:54:00,135.194,135.211,135.181,135.202,126100000.0
2005-02-01 17:55:00,135.217,135.242,135.217,135.241,46400000.0
2005-02-01 17:56:00,135.247,135.25,135.187,135.187,103000000.0
2005-02-01 17:57:00,135.214,135.233,135.199,135.223,137400001.0
2005-02-01 17:58:00,135.24,135.255,135.233,135.24,164200003.0
2005-02-01 17:59:00,135.246,135.31,135.246,135.308,109100000.0
2005-02-01 18:00:00,135.33,135.346,135.321,135.326,117000000.0
2005-02-01 18:01:00,135.331,135.342,135.291,135.296,1206699998.0
2005-02-01 18:02:00,135.285,135.293,135.257,135.27,2090000000.0
2005-02-01 18:03:00,135.28,135.28,135.26,135.28,1578399998.0
2005-02-01 18:04:00,135.251,135.269,135.235,135.235,1578399998.0
2005-02-01 18:05:00,135.242,135.269,135.241,135.263,1764299997.0
2005-02-01 18:06:00,135.265,135.27,135.249,135.249,1140800001.0
2005-02-01 18:07:00,135.253,135.267,135.238,135.246,1957999999.0
2005-02-01 18:08:00,135.262,135.262,135.236,135.243,1577299994.0
2005-02-01 18:09:00,135.253,135.26,135.231,135.247,1493300000.0
2005-02-01 18:10:00,135.269,135.291,135.269,135.288,684099999.0
2005-02-01 18:11:00,135.287,135.305,135.287,135.293,711500001.0
2005-02-01 18:12:00,135.289,135.307,135.276,135.29,982100002.0
2005-02-01 18:13:00,135.295,135.304,135.289,135.289,1358300006.0
2005-02-01 18:14:00,135.285,135.296,135.278,135.293,1403700003.0
2005-02-01 18:15:00,135.321,135.321,135.295,135.303,1847799996.0
2005-02-01 18:16:00,135.295,135.301,135.243,135.243,1701000004.0
2005-02-01 18:17:00,135.242,135.257,135.237,135.247,568500001.0
2005-02-01 18:18:00,135.239,135.239,135.214,135.235,460100000.0
2005-02-01 18:19:00,135.243,135.26,135.233,135.248,900199999.0
2005-02-01 18:20:00,135.252,135.267,135.245,135.247,1455499996.0
2005-02-01 18:21:00,135.242,135.243,135.215,135.215,1167999997.0
2005-02-01 18:22:00,135.211,135.222,135.204,135.215,849399997.0
2005-02-01 18:23:00,135.212,135.231,135.207,135.207,1551699996.0
2005-02-01 18:24:00,135.198,135.2,135.185,135.187,1241599995.0
2005-02-01 18:25:00,135.197,135.207,135.174,135.175,1154699999.0
2005-02-01 18:26:00,135.201,135.214,135.183,135.199,898099990.0
2005-02-01 18:27:00,135.2,135.206,135.185,135.193,606599998.0
2005-02-01 18:28:00,135.205,135.205,135.197,135.2,671500000.0
2005-02-01 18:29:00,135.201,135.207,135.185,135.188,763899998.0
2005-02-01 18:30:00,135.19,135.195,135.178,135.185,490799992.0
2005-02-01 18:31:00,135.188,135.2,135.177,135.192,898400004.0
2005-02-01 18:32:00,135.202,135.202,135.178,135.19,1425499997.0
2005-02-01 18:33:00,135.191,135.206,135.185,135.195,1716500000.0
2005-02-01 18:34:00,135.189,135.209,135.187,135.194,1361700003.0
2005-02-01 18:35:00,135.202,135.215,135.195,135.2,1326999995.0
2005-02-01 18:36:00,135.193,135.222,135.193,135.202,744899998.0
2005-02-01 18:37:00,135.217,135.223,135.203,135.203,748499990.0
2005-02-01 18:38:00,135.207,135.221,135.207,135.215,363400004.0
2005-02-01 18:39:00,135.216,135.223,135.208,135.212,315099999.0
2005-02-01 18:40:00,135.215,135.246,135.201,135.22,1056499998.0
2005-02-01 18:41:00,135.238,135.246,135.201,135.201,230500000.0
2005-02-01 18:42:00,135.205,135.209,135.18,135.188,745899998.0
2005-02-01 18:43:00,135.211,135.224,135.203,135.203,321400001.0
2005-02-01 18:44:00,135.212,135.214,135.192,135.192,583199994.0
2005-02-01 18:45:00,135.197,135.219,135.197,135.216,410899997.0
2005-02-01 18:46:00,135.223,135.223,135.197,135.207,601799997.0
2005-02-01 18:47:00,135.204,135.223,135.201,135.214,198300002.0
2005-02-01 18:48:00,135.223,135.238,135.217,135.217,611700001.0
2005-02-01 18:49:00,135.225,135.237,135.222,135.231,723799999.0
2005-02-01 18:50:00,135.239,135.25,135.233,135.24,542899996.0
2005-02-01 18:51:00,135.238,135.243,135.231,135.231,556799994.0
2005-02-01 18:52:00,135.24,135.24,135.182,135.212,700299995.0
2005-02-01 18:53:00,135.235,135.25,135.23,135.233,1110999999.0
2005-02-01 18:54:00,135.235,135.235,135.21,135.21,770600000.0
2005-02-01 18:55:00,135.215,135.251,135.212,135.225,1025000001.0
2005-02-01 18:56:00,135.228,135.252,135.228,135.237,422400004.0
2005-02-01 18:57:00,135.243,135.257,135.237,135.249,413400001.0
2005-02-01 18:58:00,135.253,135.253,135.226,135.242,732699993.0
2005-02-01 18:59:00,135.259,135.295,135.255,135.295,926899996.0
2005-02-01 19:00:00,135.29,135.297,135.263,135.275,281699998.0
2005-02-01 19:01:00,135.27,135.282,135.261,135.27,294200003.0
2005-02-01 19:02:00,135.264,135.275,135.243,135.25,438800001.0
2005-02-01 19:03:00,135.236,135.251,135.204,135.251,750299996.0
2005-02-01 19:04:00,135.261,135.261,135.201,135.247,419499999.0
2005-02-01 19:05:00,135.248,135.26,135.194,135.218,608099997.0
2005-02-01 19:06:00,135.232,135.247,135.203,135.245,958499989.0
2005-02-01 19:07:00,135.248,135.256,135.203,135.248,1274799989.0
2005-02-01 19:08:00,135.263,135.269,135.192,135.255,608699994.0
2005-02-01 19:09:00,135.266,135.277,135.256,135.26,881599999.0
2005-02-01 19:10:00,135.286,135.294,135.264,135.265,209299999.0
2005-02-01 19:11:00,135.259,135.279,135.256,135.256,348800000.0
2005-02-01 19:12:00,135.268,135.283,135.262,135.278,442399997.0
2005-02-01 19:13:00,135.276,135.28,135.268,135.268,104800000.0
2005-02-01 19:14:00,135.273,135.286,135.262,135.262,295200000.0
2005-02-01 19:15:00,135.274,135.293,135.264,135.286,1187900001.0
2005-02-01 19:16:00,135.284,135.284,135.201,135.202,333699998.0
2005-02-01 19:17:00,135.197,135.238,135.197,135.238,498200000.0
2005-02-01 19:18:00,135.248,135.257,135.223,135.244,301200004.0
2005-02-01 19:19:00,135.249,135.251,135.233,135.24,502000000.0
2005-02-01 19:20:00,135.243,135.249,135.228,135.239,268600000.0
2005-02-01 19:21:00,135.247,135.26,135.232,135.232,552099997.0
2005-02-01 19:22:00,135.23,135.23,135.225,135.225,116100001.0
2005-02-01 19:23:00,135.233,135.233,135.162,135.174,1209099996.0
2005-02-01 19:24:00,135.17,135.201,135.157,135.157,642900000.0
2005-02-01 19:25:00,135.166,135.17,135.138,135.167,593199994.0
2005-02-01 19:26:00,135.17,135.21,135.148,135.173,1335599997.0
2005-02-01 19:27:00,135.203,135.205,135.175,135.175,508800000.0
2005-02-01 19:28:00,135.184,135.217,135.184,135.189,499099998.0
2005-02-01 19:29:00,135.187,135.195,135.177,135.178,392099995.0
2005-02-01 19:30:00,135.175,135.18,135.163,135.17,629899997.0
2005-02-01 19:31:00,135.168,135.182,135.157,135.158,748200004.0
2005-02-01 19:32:00,135.172,135.192,135.172,135.18,709599995.0
2005-02-01 19:33:00,135.183,135.199,135.183,135.195,488500002.0
2005-02-01 19:34:00,135.2,135.213,135.195,135.202,1033100000.0
2005-02-01 19:35:00,135.206,135.215,135.197,135.208,637000001.0
2005-02-01 19:36:00,135.209,135.209,135.181,135.197,408600003.0
2005-02-01 19:37:00,135.202,135.209,135.197,135.201,59200000.0
2005-02-01 19:38:00,135.202,135.212,135.198,135.202,674800000.0
2005-02-01 19:39:00,135.212,135.212,135.19,135.195,714099993.0
2005-02-01 19:40:00,135.198,135.198,135.185,135.192,549199999.0
2005-02-01 19:41:00,135.189,135.207,135.189,135.195,801700003.0
2005-02-01 19:42:00,135.205,135.205,135.175,135.186,448099998.0
2005-02-01 19:43:00,135.188,135.192,135.182,135.183,112000001.0
2005-02-01 19:44:00,135.184,135.194,135.182,135.182,359499998.0
2005-02-01 19:45:00,135.18,135.18,135.144,135.145,154899999.0
2005-02-01 19:46:00,135.151,135.156,135.14,135.14,396499998.0
2005-02-01 19:47:00,135.14,135.153,135.14,135.14,159300000.0
2005-02-01 19:48:00,135.142,135.142,135.121,135.127,744600000.0
2005-02-01 19:49:00,135.112,135.125,135.111,135.12,370200000.0
2005-02-01 19:50:00,135.133,135.144,135.126,135.126,348100000.0
2005-02-01 19:51:00,135.123,135.142,135.123,135.126,325999999.0
2005-02-01 19:52:00,135.128,135.128,135.028,135.101,515300001.0
2005-02-01 19:53:00,135.1,135.11,135.083,135.091,514099994.0
2005-02-01 19:54:00,135.081,135.096,135.044,135.082,403399998.0
2005-02-01 19:55:00,135.107,135.136,135.076,135.076,169499998.0
2005-02-01 19:56:00,135.093,135.103,135.077,135.1,461499999.0
2005-02-01 19:57:00,135.101,135.118,135.08,135.08,627299993.0
2005-02-01 19:58:00,135.077,135.094,135.077,135.086,584299994.0
2005-02-01 19:59:00,135.093,135.112,135.093,135.105,548699999.0
2005-02-01 20:00:00,135.119,135.137,135.119,135.125,238900000.0
2005-02-01 20:01:00,135.133,135.144,135.103,135.135,287000001.0
2005-02-01 20:02:00,135.142,135.157,135.056,135.155,301999998.0
2005-02-01 20:03:00,135.177,135.186,135.058,135.151,232700002.0
2005-02-01 20:04:00,135.173,135.192,135.168,135.177,307400002.0
2005-02-01 20:05:00,135.18,135.192,135.178,135.181,591899997.0
2005-02-01 20:06:00,135.187,135.216,135.187,135.192,503900001.0
2005-02-01 20:07:00,135.199,135.199,135.148,135.189,269399999.0
2005-02-01 20:08:00,135.186,135.195,135.148,135.177,717299995.0
2005-02-01 20:09:00,135.19,135.201,135.149,135.201,480899990.0
2005-02-01 20:10:00,135.196,135.196,135.162,135.162,344099997.0
2005-02-01 20:11:00,135.175,135.188,135.157,135.16,774799997.0
2005-02-01 20:12:00,135.16,135.183,135.15,135.178,955699998.0
2005-02-01 20:13:00,135.194,135.208,135.188,135.205,238399999.0
2005-02-01 20:14:00,135.208,135.209,135.191,135.198,452699999.0
2005-02-01 20:15:00,135.205,135.215,135.188,135.195,575699997.0
2005-02-01 20:16:00,135.193,135.205,135.19,135.195,615800008.0
2005-02-01 20:17:00,135.195,135.214,135.189,135.197,261100003.0
2005-02-01 20:18:00,135.207,135.232,135.207,135.223,114999998.0
2005-02-01 20:19:00,135.221,135.24,135.218,135.218,472900001.0
2005-02-01 20:20:00,135.224,135.225,135.215,135.215,202500003.0
2005-02-01 20:21:00,135.207,135.213,135.199,135.21,393899999.0
2005-02-01 20:22:00,135.218,135.224,135.204,135.209,382499999.0
2005-02-01 20:23:00,135.219,135.222,135.202,135.206,456900004.0
2005-02-01 20:24:00,135.187,135.199,135.07,135.187,259100001.0
2005-02-01 20:25:00,135.209,135.214,135.196,135.207,471299995.0
2005-02-01 20:26:00,135.221,135.231,135.218,135.222,432300000.0
2005-02-01 20:27:00,135.218,135.23,135.055,135.212,788900001.0
2005-02-01 20:28:00,135.19,135.196,135.055,135.192,1220700007.0
2005-02-01 20:29:00,135.212,135.215,135.127,135.127,1268900002.0
2005-02-01 20:30:00,135.17,135.17,135.042,135.152,1804799995.0
2005-02-01 20:31:00,135.151,135.166,135.053,135.166,1429700000.0
2005-02-01 20:32:00,135.192,135.23,135.18,135.193,996499998.0
2005-02-01 20:33:00,135.199,135.211,135.189,135.2,521500003.0
2005-02-01 20:34:00,135.183,135.208,135.044,135.044,417800000.0
2005-02-01 20:35:00,135.194,135.199,135.063,135.164,415199998.0
2005-02-01 20:36:00,135.16,135.167,135.055,135.167,520700001.0
2005-02-01 20:37:00,135.164,135.215,135.056,135.209,451599996.0
2005-02-01 20:38:00,135.057,135.227,135.057,135.209,738099998.0
2005-02-01 20:39:00,135.223,135.226,135.119,135.222,906899997.0
2005-02-01 20:40:00,135.225,135.256,135.124,135.256,1120099999.0
2005-02-01 20:41:00,135.255,135.262,135.127,135.158,453099998.0
2005-02-01 20:42:00,135.171,135.191,135.156,135.165,409899998.0
2005-02-01 20:43:00,135.161,135.184,135.161,135.169,456400001.0
2005-02-01 20:44:00,135.177,135.19,135.157,135.178,950399994.0
2005-02-01 20:45:00,135.189,135.189,135.115,135.164,668599997.0
2005-02-01 20:46:00,135.175,135.175,135.113,135.162,801600001.0
2005-02-01 20:47:00,135.167,135.192,135.16,135.178,747300002.0
2005-02-01 20:48:00,135.183,135.198,135.16,135.16,668000002.0
2005-02-01 20:49:00,135.164,135.185,135.164,135.169,361899999.0
2005-02-01 20:50:00,135.17,135.179,135.161,135.165,1158000002.0
2005-02-01 20:51:00,135.172,135.175,135.163,135.163,526399994.0
2005-02-01 20:52:00,135.168,135.168,135.144,135.144,187599998.0
2005-02-01 20:53:00,135.163,135.167,135.065,135.116,842500002.0
2005-02-01 20:54:00,135.115,135.115,135.101,135.115,182799999.0
2005-02-01 20:55:00,135.105,135.137,135.105,135.122,944699993.0
2005-02-01 20:56:00,135.122,135.122,135.1,135.1,1091100012.0
2005-02-01 20:57:00,135.097,135.12,135.096,135.096,893200000.0
2005-02-01 20:58:00,135.112,135.112,135.094,135.1,1076500002.0
2005-02-01 20:59:00,135.107,135.122,135.095,135.095,1400499999.0
2005-02-01 21:00:00,135.09,135.09,135.052,135.063,1118400002.0
2005-02-01 21:01:00,135.073,135.081,135.051,135.075,904999998.0
2005-02-01 21:02:00,135.082,135.097,135.081,135.082,429199995.0
2005-02-01 21:03:00,135.088,135.111,135.049,135.103,779899993.0
2005-02-01 21:04:00,135.107,135.126,135.107,135.12,523100001.0
2005-02-01 21:05:00,135.123,135.149,135.123,135.137,598399993.0
2005-02-01 21:06:00,135.157,135.164,135.126,135.149,633699997.0
2005-02-01 21:07:00,135.146,135.162,135.126,135.152,680000004.0
2005-02-01 21:08:00,135.153,135.174,135.153,135.163,433000005.0
2005-02-01 21:09:00,135.174,135.174,135.152,135.152,209100003.0
2005-02-01 21:10:00,135.16,135.174,135.158,135.17,307299996.0
2005-02-01 21:11:00,135.17,135.195,135.17,135.185,264700000.0
2005-02-01 21:12:00,135.197,135.197,135.164,135.164,442499993.0
2005-02-01 21:13:00,135.162,135.175,135.162,135.168,531300000.0
2005-02-01 21:14:00,135.162,135.173,135.151,135.167,803899998.0
2005-02-01 21:15:00,135.167,135.172,135.156,135.157,641100000.0
2005-02-01 21:16:00,135.154,135.163,135.148,135.153,669000000.0
2005-02-01 21:17:00,135.147,135.188,135.147,135.185,772400003.0
2005-02-01 21:18:00,135.188,135.188,135.177,135.179,282100005.0
2005-02-01 21:19:00,135.191,135.2,135.163,135.168,413899999.0
2005-02-01 21:20:00,135.178,135.179,135.165,135.17,935499999.0
2005-02-01 21:21:00,135.163,135.188,135.145,135.179,693400002.0
2005-02-01 21:22:00,135.185,135.208,135.165,135.185,931400002.0
2005-02-01 21:23:00,135.183,135.199,135.17,135.196,829400008.0
2005-02-01 21:24:00,135.193,135.201,135.161,135.161,580299999.0
2005-02-01 21:25:00,135.179,135.183,135.161,135.171,688200007.0
2005-02-01 21:26:00,135.17,135.186,135.156,135.18,421899997.0
2005-02-01 21:27:00,135.186,135.186,135.164,135.18,152199999.0
2005-02-01 21:28:00,135.19,135.201,135.189,135.189,103700004.0
2005-02-01 21:29:00,135.208,135.223,135.163,135.21,229400003.0
2005-02-01 21:30:00,135.215,135.22,135.174,135.22,298700000.0
2005-02-01 21:31:00,135.221,135.221,135.21,135.217,98300001.0
2005-02-01 21:32:00,135.217,135.217,135.201,135.217,525999995.0
2005-02-01 21:33:00,135.216,135.216,135.203,135.203,129799998.0
2005-02-01 21:34:00,135.197,135.216,135.167,135.167,308299996.0
2005-02-01 21:35:00,135.199,135.203,135.163,135.173,215900001.0
2005-02-01 21:36:00,135.173,135.186,135.173,135.175,212400000.0
2005-02-01 21:37:00,135.184,135.191,135.178,135.178,95500000.0
2005-02-01 21:38:00,135.195,135.204,135.184,135.202,118600000.0
2005-02-01 21:39:00,135.194,135.195,135.168,135.195,281999996.0
2005-02-01 21:40:00,135.2,135.21,135.194,135.21,182499999.0
2005-02-01 21:41:00,135.218,135.227,135.21,135.21,80900001.0
2005-02-01 21:42:00,135.207,135.223,135.207,135.223,256500000.0
2005-02-01 21:43:00,135.223,135.237,135.223,135.23,372300000.0
2005-02-01 21:44:00,135.227,135.231,135.211,135.211,563900002.0
2005-02-01 21:45:00,135.211,135.222,135.211,135.219,335700002.0
2005-02-01 21:46:00,135.217,135.221,135.208,135.208,601600000.0
2005-02-01 21:47:00,135.212,135.23,135.212,135.216,265299998.0
2005-02-01 21:48:00,135.219,135.222,135.199,135.199,115100000.0
2005-02-01 21:49:00,135.193,135.215,135.184,135.201,66500000.0
2005-02-01 21:50:00,135.21,135.218,135.205,135.216,123700002.0
2005-02-01 21:51:00,135.219,135.219,135.207,135.207,195300002.0
2005-02-01 21:52:00,135.19,135.223,135.19,135.209,85400001.0
2005-02-01 21:53:00,135.212,135.212,135.189,135.189,57100000.0
2005-02-01 21:54:00,135.186,135.189,135.181,135.182,104299997.0
2005-02-01 21:55:00,135.185,135.185,135.178,135.18,79899999.0
2005-02-01 21:56:00,135.185,135.195,135.183,135.191,115800001.0
2005-02-01 21:57:00,135.2,135.212,135.192,135.197,117199999.0
2005-02-01 21:58:00,135.198,135.215,135.198,135.208,119699998.0
2005-02-01 21:59:00,135.185,135.212,135.185,135.185,81299999.0
2005-02-01 22:00:00,135.174,135.184,135.123,135.123,203799998.0
2005-02-01 22:01:00,135.133,135.158,135.133,135.137,315799999.0
2005-02-01 22:02:00,135.146,135.164,135.127,135.127,404399997.0
2005-02-01 22:03:00,135.134,135.156,135.134,135.134,127800001.0
2005-02-01 22:04:00,135.137,135.144,135.136,135.142,336799999.0
2005-02-01 22:05:00,135.134,135.154,135.134,135.15,188500000.0
2005-02-01 22:06:00,135.157,135.172,135.148,135.148,65700000.0
2005-02-01 22:07:00,135.158,135.175,135.138,135.175,84000000.0
2005-02-01 22:08:00,135.183,135.187,135.172,135.185,207000000.0
2005-02-01 22:09:00,135.183,135.187,135.183,135.183,29700000.0
2005-02-01 22:10:00,135.184,135.19,135.179,135.188,83099999.0
2005-02-01 22:11:00,135.183,135.183,135.172,135.181,170900000.0
2005-02-01 22:12:00,135.178,135.185,135.178,135.18,278599996.0
2005-02-01 22:13:00,135.181,135.191,135.145,135.148,98300001.0
2005-02-01 22:14:00,135.147,135.158,135.142,135.142,119799999.0
2005-02-01 22:15:00,135.142,135.155,135.142,135.143,199200002.0
2005-02-01 22:16:00,135.15,135.161,135.148,135.148,161400001.0
2005-02-01 22:17:00,135.169,135.169,135.153,135.153,88899997.0
2005-02-01 22:18:00,135.153,135.171,135.153,135.16,75100000.0
2005-02-01 22:19:00,135.178,135.182,135.162,135.162,167399997.0
2005-02-01 22:20:00,135.162,135.167,135.16,135.16,113200002.0
2005-02-01 22:21:00,135.163,135.168,135.153,135.163,64100000.0
2005-02-01 22:22:00,135.163,135.165,135.157,135.16,211900003.0
2005-02-01 22:23:00,135.16,135.165,135.15,135.152,310500003.0
2005-02-01 22:24:00,135.162,135.176,135.162,135.176,129500003.0
2005-02-01 22:25:00,135.179,135.189,135.175,135.175,226199998.0
2005-02-01 22:26:00,135.186,135.191,135.175,135.185,145899998.0
2005-02-01 22:27:00,135.192,135.199,135.185,135.19,574999997.0
2005-02-01 22:28:00,135.184,135.185,135.168,135.185,242999998.0
2005-02-01 22:29:00,135.197,135.197,135.175,135.175,44700000.0
2005-02-01 22:30:00,135.175,135.216,135.175,135.216,97599997.0
2005-02-01 22:31:00,135.208,135.208,135.169,135.194,203600003.0
2005-02-01 22:32:00,135.211,135.211,135.2,135.211,167000000.0
2005-02-01 22:33:00,135.216,135.216,135.198,135.209,184599999.0
2005-02-01 22:34:00,135.218,135.218,135.198,135.203,113499999.0
2005-02-01 22:35:00,135.209,135.21,135.184,135.184,116300001.0
2005-02-01 22:36:00,135.184,135.193,135.173,135.184,407500002.0
2005-02-01 22:37:00,135.185,135.195,135.185,135.186,245099998.0
2005-02-01 22:38:00,135.18,135.19,135.18,135.185,111799999.0
2005-02-01 22:39:00,135.192,135.2,135.171,135.2,256099998.0
2005-02-01 22:40:00,135.184,135.192,135.178,135.183,342300006.0
2005-02-01 22:41:00,135.187,135.187,135.172,135.172,96800000.0
2005-02-01 22:42:00,135.188,135.188,135.174,135.176,188499999.0
2005-02-01 22:43:00,135.188,135.188,135.164,135.168,78500001.0
2005-02-01 22:44:00,135.182,135.192,135.176,135.176,275700001.0
2005-02-01 22:45:00,135.175,135.207,135.175,135.183,338400001.0
2005-02-01 22:46:00,135.182,135.187,135.176,135.187,97300000.0
2005-02-01 22:47:00,135.193,135.197,135.19,135.19,225800002.0
2005-02-01 22:48:00,135.185,135.19,135.18,135.185,338000008.0
2005-02-01 22:49:00,135.185,135.191,135.173,135.182,341199999.0
2005-02-01 22:50:00,135.192,135.195,135.168,135.181,105999998.0
2005-02-01 22:51:00,135.185,135.195,135.177,135.184,181200000.0
2005-02-01 22:52:00,135.197,135.206,135.183,135.199,164699999.0
2005-02-01 22:53:00,135.199,135.207,135.19,135.205,136999999.0
2005-02-01 22:54:00,135.209,135.217,135.201,135.217,131499999.0
2005-02-01 22:55:00,135.216,135.224,135.205,135.205,57700001.0
2005-02-01 22:56:00,135.215,135.215,135.193,135.2,109000000.0
2005-02-01 22:57:00,135.202,135.205,135.191,135.191,241300002.0
2005-02-01 22:58:00,135.193,135.196,135.191,135.193,211200004.0
2005-02-01 22:59:00,135.205,135.212,135.191,135.191,130999999.0
2005-02-01 23:00:00,135.209,135.213,135.2,135.2,98399999.0
2005-02-01 23:01:00,135.2,135.211,135.196,135.196,97700000.0
2005-02-01 23:02:00,135.192,135.219,135.192,135.204,81099999.0
2005-02-01 23:03:00,135.207,135.211,135.195,135.195,36600000.0
2005-02-01 23:04:00,135.208,135.226,135.2,135.223,80199999.0
2005-02-01 23:05:00,135.231,135.231,135.209,135.22,114600002.0
2005-02-01 23:06:00,135.223,135.223,135.207,135.207,18900000.0
2005-02-01 23:07:00,135.212,135.231,135.208,135.214,99800000.0
2005-02-01 23:08:00,135.191,135.193,135.183,135.19,103399998.0
2005-02-01 23:09:00,135.198,135.201,135.191,135.191,58400000.0
2005-02-01 23:10:00,135.189,135.208,135.189,135.206,44599999.0
2005-02-01 23:11:00,135.205,135.219,135.205,135.211,86400000.0
2005-02-01 23:12:00,135.219,135.242,135.214,135.214,81900001.0
2005-02-01 23:13:00,135.225,135.235,135.207,135.212,57100000.0
2005-02-01 23:14:00,135.243,135.291,135.225,135.291,153600000.0
2005-02-01 23:15:00,135.228,135.299,135.228,135.299,32000000.0
2005-02-01 23:16:00,135.228,135.298,135.228,135.291,66399999.0
2005-02-01 23:17:00,135.219,135.287,135.219,135.251,88999998.0
2005-02-01 23:18:00,135.253,135.267,135.23,135.267,82200002.0
2005-02-01 23:19:00,135.268,135.268,135.207,135.207,130600002.0
2005-02-01 23:20:00,135.22,135.29,135.22,135.29,94099998.0
2005-02-01 23:21:00,135.282,135.289,135.242,135.242,66300001.0
2005-02-01 23:22:00,135.231,135.238,135.226,135.238,127200000.0
2005-02-01 23:23:00,135.242,135.25,135.228,135.228,153800001.0
2005-02-01 23:24:00,135.236,135.255,135.236,135.248,70100000.0
2005-02-01 23:25:00,135.247,135.27,135.226,135.27,46399999.0
2005-02-01 23:26:00,135.266,135.276,135.221,135.276,166199998.0
2005-02-01 23:27:00,135.275,135.28,135.249,135.249,60300001.0
2005-02-01 23:28:00,135.282,135.286,135.254,135.26,86700000.0
2005-02-01 23:29:00,135.269,135.28,135.269,135.276,76000000.0
2005-02-01 23:30:00,135.28,135.294,135.28,135.294,65600000.0
2005-02-01 23:31:00,135.295,135.296,135.286,135.291,66699998.0
2005-02-01 23:32:00,135.282,135.293,135.282,135.29,156899996.0
2005-02-01 23:33:00,135.278,135.284,135.278,135.282,59499999.0
2005-02-01 23:34:00,135.242,135.27,135.197,135.264,112500001.0
2005-02-01 23:35:00,135.282,135.282,135.263,135.268,68199999.0
2005-02-01 23:36:00,135.272,135.273,135.26,135.26,94199998.0
2005-02-01 23:37:00,135.277,135.277,135.258,135.26,69299999.0
2005-02-01 23:38:00,135.253,135.269,135.253,135.263,135899998.0
2005-02-01 23:39:00,135.27,135.27,135.256,135.258,95000000.0
2005-02-01 23:40:00,135.256,135.256,135.224,135.224,73799999.0
2005-02-01 23:41:00,135.217,135.227,135.174,135.208,140500001.0
2005-02-01 23:42:00,135.232,135.234,135.207,135.207,47200000.0
2005-02-01 23:43:00,135.21,135.227,135.196,135.205,87700000.0
2005-02-01 23:44:00,135.195,135.208,135.195,135.203,73900000.0
2005-02-01 23:45:00,135.21,135.21,135.205,135.21,124100002.0
2005-02-01 23:46:00,135.217,135.238,135.217,135.238,40800001.0
2005-02-01 23:47:00,135.243,135.244,135.202,135.202,27300000.0
2005-02-01 23:48:00,135.202,135.249,135.202,135.249,90599998.0
2005-02-01 23:49:00,135.253,135.257,135.245,135.245,55200000.0
2005-02-01 23:50:00,135.255,135.268,135.255,135.261,94100000.0
2005-02-01 23:51:00,135.257,135.268,135.244,135.244,68800000.0
2005-02-01 23:52:00,135.245,135.255,135.236,135.236,108400000.0
2005-02-01 23:53:00,135.25,135.268,135.245,135.25,84799999.0
2005-02-01 23:54:00,135.257,135.257,135.243,135.25,78399999.0
2005-02-01 23:55:00,135.252,135.252,135.241,135.241,13600000.0
2005-02-01 23:56:00,135.238,135.253,135.236,135.253,130800002.0
2005-02-01 23:57:00,135.22,135.252,135.206,135.237,155900000.0
2005-02-01 23:58:00,135.25,135.25,135.25,135.25,59699998.0
2005-02-01 23:59:00,135.248,135.248,135.238,135.24,99399999.0
2005-02-02 00:00:00,135.223,135.242,135.223,135.232,87899999.0
2005-02-02 00:01:00,135.235,135.244,135.231,135.242,88000000.0
2005-02-02 00:02:00,135.241,135.254,135.228,135.25,68900000.0
2005-02-02 00:03:00,135.214,135.26,135.214,135.247,59500000.0
2005-02-02 00:04:00,135.223,135.234,135.206,135.216,120499998.0
2005-02-02 00:05:00,135.208,135.226,135.187,135.226,59900000.0
2005-02-02 00:06:00,135.165,135.226,135.165,135.202,184499999.0
2005-02-02 00:07:00,135.205,135.213,135.196,135.211,71200002.0
2005-02-02 00:08:00,135.184,135.211,135.184,135.198,59100000.0
2005-02-02 00:09:00,135.19,135.195,135.177,135.19,188800002.0
2005-02-02 00:10:00,135.196,135.225,135.19,135.205,164699999.0
2005-02-02 00:11:00,135.198,135.224,135.198,135.207,183700000.0
2005-02-02 00:12:00,135.207,135.219,135.172,135.203,88700000.0
2005-02-02 00:13:00,135.202,135.208,135.159,135.174,106399998.0
2005-02-02 00:14:00,135.215,135.215,135.185,135.185,29600000.0
2005-02-02 00:15:00,135.191,135.191,135.171,135.175,214200002.0
2005-02-02 00:16:00,135.176,135.204,135.176,135.184,155899998.0
2005-02-02 00:17:00,135.185,135.195,135.179,135.191,97100000.0
2005-02-02 00:18:00,135.193,135.201,135.184,135.185,44600000.0
2005-02-02 00:19:00,135.18,135.188,135.18,135.181,42800000.0
2005-02-02 00:20:00,135.174,135.174,135.155,135.17,63000000.0
2005-02-02 00:21:00,135.166,135.168,135.145,135.145,78699999.0
2005-02-02 00:22:00,135.141,135.157,135.141,135.155,77600001.0
2005-02-02 00:23:00,135.171,135.175,135.165,135.165,35800000.0
2005-02-02 00:24:00,135.169,135.181,135.158,135.158,88800000.0
2005-02-02 00:25:00,135.168,135.17,135.156,135.16,57199999.0
2005-02-02 00:26:00,135.167,135.181,135.159,135.165,56700000.0
2005-02-02 00:27:00,135.173,135.188,135.075,135.075,111499999.0
2005-02-02 00:28:00,135.149,135.15,135.077,135.15,92399999.0
2005-02-02 00:29:00,135.197,135.201,135.089,135.141,119100001.0
2005-02-02 00:30:00,135.158,135.159,135.15,135.152,121200000.0
2005-02-02 00:31:00,135.146,135.159,135.141,135.144,122000000.0
2005-02-02 00:32:00,135.154,135.175,135.154,135.156,66599998.0
2005-02-02 00:33:00,135.172,135.173,135.158,135.164,46299999.0
2005-02-02 00:34:00,135.16,135.165,135.155,135.155,78300001.0
2005-02-02 00:35:00,135.144,135.144,135.057,135.057,178299998.0
2005-02-02 00:36:00,135.117,135.163,135.081,135.152,108199998.0
2005-02-02 00:37:00,135.125,135.165,135.089,135.165,108000001.0
2005-02-02 00:38:00,135.156,135.156,135.119,135.119,50700000.0
2005-02-02 00:39:00,135.153,135.168,135.139,135.168,56300000.0
2005-02-02 00:40:00,135.161,135.161,135.122,135.146,99299999.0
2005-02-02 00:41:00,135.164,135.177,135.16,135.167,117599999.0
2005-02-02 00:42:00,135.166,135.181,135.166,135.171,67800000.0
2005-02-02 00:43:00,135.177,135.184,135.172,135.178,123100000.0
2005-02-02 00:44:00,135.177,135.177,135.164,135.168,88800001.0
2005-02-02 00:45:00,135.177,135.177,135.162,135.162,115600000.0
2005-02-02 00:46:00,135.182,135.183,135.165,135.174,213600004.0
2005-02-02 00:47:00,135.165,135.168,135.14,135.168,32600000.0
2005-02-02 00:48:00,135.186,135.186,135.134,135.135,121999999.0
2005-02-02 00:49:00,135.162,135.162,135.13,135.135,85500000.0
2005-02-02 00:50:00,135.151,135.159,135.145,135.145,115100000.0
2005-02-02 00:51:00,135.141,135.153,135.123,135.145,138300002.0
2005-02-02 00:52:00,135.142,135.161,135.142,135.148,59300001.0
2005-02-02 00:53:00,135.145,135.156,135.142,135.142,53599999.0
2005-02-02 00:54:00,135.148,135.152,135.137,135.14,84199999.0
2005-02-02 00:55:00,135.136,135.149,135.136,135.138,80799999.0
2005-02-02 00:56:00,135.151,135.156,135.147,135.156,103900001.0
2005-02-02 00:57:00,135.161,135.169,135.159,135.165,72200000.0
2005-02-02 00:58:00,135.158,135.158,135.142,135.143,115999999.0
2005-02-02 00:59:00,135.175,135.192,135.158,135.173,147199999.0
2005-02-02 01:00:00,135.138,135.179,135.138,135.177,81200000.0
2005-02-02 01:01:00,135.184,135.189,135.179,135.183,39600000.0
2005-02-02 01:02:00,135.228,135.228,135.179,135.184,107100002.0
2005-02-02 01:03:00,135.175,135.192,135.175,135.192,24800000.0
2005-02-02 01:04:00,135.196,135.206,135.196,135.2,105900002.0
2005-02-02 01:05:00,135.2,135.205,135.195,135.198,52100000.0
2005-02-02 01:06:00,135.196,135.196,135.191,135.191,23500001.0
2005-02-02 01:07:00,135.19,135.19,135.185,135.19,107500001.0
2005-02-02 01:08:00,135.188,135.188,135.183,135.183,59099999.0
2005-02-02 01:09:00,135.188,135.205,135.18,135.181,113899999.0
2005-02-02 01:10:00,135.199,135.199,135.151,135.161,144500002.0
2005-02-02 01:11:00,135.192,135.195,135.154,135.18,143100003.0
2005-02-02 01:12:00,135.198,135.198,135.149,135.181,154900000.0
2005-02-02 01:13:00,135.184,135.184,135.152,135.174,112399999.0
2005-02-02 01:14:00,135.178,135.199,135.163,135.198,108199997.0
2005-02-02 01:15:00,135.183,135.189,135.155,135.189,88299999.0
2005-02-02 01:16:00,135.207,135.207,135.149,135.189,191699999.0
2005-02-02 01:17:00,135.148,135.203,135.148,135.183,120000003.0
2005-02-02 01:18:00,135.163,135.194,135.154,135.154,101500000.0
2005-02-02 01:19:00,135.165,135.165,135.137,135.137,35100000.0
2005-02-02 01:20:00,135.188,135.213,135.181,135.213,18600000.0
2005-02-02 01:21:00,135.209,135.218,135.199,135.199,95800000.0
2005-02-02 01:22:00,135.215,135.227,135.213,135.213,73400000.0
2005-02-02 01:23:00,135.222,135.229,135.201,135.208,90999999.0
2005-02-02 01:24:00,135.227,135.227,135.204,135.204,46900000.0
2005-02-02 01:25:00,135.219,135.225,135.213,135.213,120800000.0
2005-02-02 01:26:00,135.208,135.217,135.19,135.208,109599999.0
2005-02-02 01:27:00,135.227,135.227,135.197,135.197,78000000.0
2005-02-02 01:28:00,135.203,135.207,135.197,135.198,80900000.0
2005-02-02 01:29:00,135.202,135.21,135.196,135.204,82199998.0
2005-02-02 01:30:00,135.207,135.224,135.183,135.183,157500001.0
2005-02-02 01:31:00,135.209,135.223,135.198,135.215,184000000.0
2005-02-02 01:32:00,135.213,135.218,135.188,135.215,167700000.0
2005-02-02 01:33:00,135.225,135.225,135.214,135.22,119100000.0
2005-02-02 01:34:00,135.229,135.229,135.208,135.217,138300002.0
2005-02-02 01:35:00,135.231,135.238,135.208,135.238,50400000.0
2005-02-02 01:36:00,135.236,135.238,135.231,135.231,18400000.0
2005-02-02 01:37:00,135.234,135.252,135.234,135.24,90700000.0
2005-02-02 01:38:00,135.246,135.246,135.234,135.239,65000000.0
2005-02-02 01:39:00,135.245,135.245,135.233,135.24,77300000.0
2005-02-02 01:40:00,135.241,135.249,135.239,135.249,36800000.0
2005-02-02 01:41:00,135.251,135.259,135.246,135.249,113999998.0
2005-02-02 01:42:00,135.263,135.263,135.248,135.25,144799999.0
2005-02-02 01:43:00,135.238,135.241,135.236,135.237,52400001.0
2005-02-02 01:44:00,135.247,135.248,135.238,135.24,108499998.0
2005-02-02 01:45:00,135.24,135.245,135.24,135.245,49300001.0
2005-02-02 01:46:00,135.24,135.245,135.24,135.245,66500000.0
2005-02-02 01:47:00,135.253,135.272,135.253,135.272,85300000.0
2005-02-02 01:48:00,135.23,135.23,135.221,135.23,86400001.0
2005-02-02 01:49:00,135.233,135.233,135.18,135.18,89700000.0
2005-02-02 01:50:00,135.197,135.219,135.183,135.185,88800000.0
2005-02-02 01:51:00,135.219,135.219,135.201,135.21,54300000.0
2005-02-02 01:52:00,135.208,135.221,135.191,135.218,145699998.0
2005-02-02 01:53:00,135.218,135.227,135.214,135.227,87400001.0
2005-02-02 01:54:00,135.25,135.254,135.217,135.217,101300002.0
2005-02-02 01:55:00,135.242,135.248,135.224,135.224,90600001.0
2005-02-02 01:56:00,135.237,135.24,135.227,135.238,128099997.0
2005-02-02 01:57:00,135.231,135.235,135.22,135.235,67699999.0
2005-02-02 01:58:00,135.248,135.25,135.229,135.24,92300000.0
2005-02-02 01:59:00,135.237,135.239,135.222,135.232,121999999.0
2005-02-02 02:00:00,135.227,135.235,135.221,135.23,71699999.0
2005-02-02 02:01:00,135.241,135.241,135.215,135.22,91599999.0
2005-02-02 02:02:00,135.232,135.236,135.211,135.211,67200000.0
2005-02-02 02:03:00,135.23,135.23,135.228,135.228,24799999.0
2005-02-02 02:04:00,135.237,135.25,135.224,135.243,124200000.0
2005-02-02 02:05:00,135.267,135.283,135.241,135.241,87800000.0
2005-02-02 02:06:00,135.269,135.269,135.254,135.263,122100000.0
2005-02-02 02:07:00,135.267,135.267,135.25,135.255,100699998.0
2005-02-02 02:08:00,135.268,135.297,135.268,135.291,131000001.0
2005-02-02 02:09:00,135.287,135.287,135.257,135.257,215400002.0
2005-02-02 02:10:00,135.255,135.257,135.246,135.257,98000003.0
2005-02-02 02:11:00,135.275,135.282,135.267,135.27,52200000.0
2005-02-02 02:12:00,135.278,135.278,135.253,135.253,105399999.0
2005-02-02 02:13:00,135.255,135.262,135.255,135.258,102400001.0
2005-02-02 02:14:00,135.262,135.262,135.247,135.247,214199999.0
2005-02-02 02:15:00,135.25,135.26,135.246,135.246,138900003.0
2005-02-02 02:16:00,135.249,135.254,135.241,135.248,98299999.0
2005-02-02 02:17:00,135.258,135.258,135.253,135.254,47200000.0
2005-02-02 02:18:00,135.252,135.262,135.252,135.256,79599998.0
2005-02-02 02:19:00,135.259,135.263,135.251,135.252,131800001.0
2005-02-02 02:20:00,135.255,135.255,135.243,135.243,59500000.0
2005-02-02 02:21:00,135.248,135.249,135.224,135.229,104500003.0
2005-02-02 02:22:00,135.249,135.259,135.243,135.243,164700002.0
2005-02-02 02:23:00,135.256,135.256,135.228,135.228,57700001.0
2005-02-02 02:24:00,135.247,135.255,135.225,135.234,54699999.0
2005-02-02 02:25:00,135.231,135.24,135.221,135.234,103499999.0
2005-02-02 02:26:00,135.252,135.254,135.243,135.249,144599999.0
2005-02-02 02:27:00,135.253,135.257,135.251,135.251,65300000.0
2005-02-02 02:28:00,135.249,135.253,135.241,135.241,19600000.0
2005-02-02 02:29:00,135.235,135.256,135.233,135.233,85000000.0
2005-02-02 02:30:00,135.236,135.243,135.233,135.235,90199999.0
2005-02-02 02:31:00,135.248,135.25,135.222,135.225,106999999.0
2005-02-02 02:32:00,135.234,135.242,135.22,135.234,63900001.0
2005-02-02 02:33:00,135.239,135.249,135.23,135.246,74299999.0
2005-02-02 02:34:00,135.253,135.255,135.241,135.255,71199999.0
2005-02-02 02:35:00,135.276,135.295,135.276,135.295,66900000.0
2005-02-02 02:36:00,135.282,135.292,135.274,135.274,102800001.0
2005-02-02 02:37:00,135.281,135.29,135.279,135.289,172800002.0
2005-02-02 02:38:00,135.283,135.283,135.267,135.276,67900000.0
2005-02-02 02:39:00,135.286,135.302,135.286,135.302,27200000.0
2005-02-02 02:40:00,135.299,135.308,135.288,135.308,86699999.0
2005-02-02 02:41:00,135.31,135.31,135.287,135.305,59000001.0
2005-02-02 02:42:00,135.296,135.296,135.279,135.287,51000000.0
2005-02-02 02:43:00,135.288,135.294,135.282,135.294,52599998.0
2005-02-02 02:44:00,135.3,135.3,135.274,135.295,89300001.0
2005-02-02 02:45:00,135.298,135.298,135.287,135.291,108600002.0
2005-02-02 02:46:00,135.294,135.297,135.283,135.289,94799999.0
2005-02-02 02:47:00,135.295,135.312,135.282,135.308,104999999.0
2005-02-02 02:48:00,135.328,135.341,135.315,135.332,84800000.0
2005-02-02 02:49:00,135.348,135.361,135.334,135.361,98000001.0
2005-02-02 02:50:00,135.382,135.39,135.362,135.374,51300000.0
2005-02-02 02:51:00,135.369,135.373,135.366,135.367,60800000.0
2005-02-02 02:52:00,135.367,135.375,135.365,135.375,118499997.0
2005-02-02 02:53:00,135.373,135.373,135.354,135.367,37100001.0
2005-02-02 02:54:00,135.365,135.378,135.357,135.378,24000000.0
2005-02-02 02:55:00,135.385,135.385,135.352,135.359,47100001.0
2005-02-02 02:56:00,135.363,135.387,135.363,135.366,99100001.0
2005-02-02 02:57:00,135.375,135.382,135.364,135.382,51999999.0
2005-02-02 02:58:00,135.378,135.393,135.371,135.393,81500000.0
2005-02-02 02:59:00,135.396,135.396,135.379,135.382,197899999.0
2005-02-02 03:00:00,135.388,135.388,135.375,135.375,60500002.0
2005-02-02 03:01:00,135.39,135.39,135.376,135.378,102899999.0
2005-02-02 03:02:00,135.377,135.378,135.36,135.363,68400000.0
2005-02-02 03:03:00,135.37,135.37,135.363,135.368,73900000.0
2005-02-02 03:04:00,135.367,135.367,135.353,135.353,41600000.0
2005-02-02 03:05:00,135.368,135.368,135.359,135.362,203500002.0
2005-02-02 03:06:00,135.357,135.361,135.342,135.36,89199997.0
2005-02-02 03:07:00,135.369,135.373,135.36,135.364,133099998.0
2005-02-02 03:08:00,135.369,135.374,135.359,135.364,44000000.0
2005-02-02 03:09:00,135.387,135.387,135.366,135.372,88500000.0
2005-02-02 03:10:00,135.386,135.386,135.372,135.372,62400001.0
2005-02-02 03:11:00,135.381,135.385,135.371,135.372,88500000.0
2005-02-02 03:12:00,135.388,135.397,135.378,135.378,93900000.0
2005-02-02 03:13:00,135.378,135.39,135.375,135.384,111100002.0
2005-02-02 03:14:00,135.383,135.392,135.383,135.392,12000000.0
2005-02-02 03:15:00,135.401,135.401,135.385,135.389,79100001.0
2005-02-02 03:16:00,135.392,135.394,135.38,135.383,145100000.0
2005-02-02 03:17:00,135.39,135.39,135.372,135.38,60700000.0
2005-02-02 03:18:00,135.38,135.38,135.362,135.362,31900000.0
2005-02-02 03:19:00,135.34,135.346,135.34,135.343,97800001.0
2005-02-02 03:20:00,135.341,135.35,135.341,135.342,72100001.0
2005-02-02 03:21:00,135.367,135.367,135.342,135.357,85900000.0
2005-02-02 03:22:00,135.364,135.364,135.342,135.36,87500000.0
2005-02-02 03:23:00,135.36,135.363,135.356,135.361,84999999.0
2005-02-02 03:24:00,135.37,135.374,135.36,135.36,73600000.0
2005-02-02 03:25:00,135.37,135.375,135.365,135.37,113400000.0
2005-02-02 03:26:00,135.374,135.379,135.357,135.357,37000000.0
2005-02-02 03:27:00,135.367,135.378,135.367,135.378,35700000.0
2005-02-02 03:28:00,135.38,135.38,135.38,135.38,8800000.0
2005-02-02 03:29:00,135.374,135.374,135.355,135.355,69600000.0
2005-02-02 03:30:00,135.344,135.362,135.344,135.362,38300001.0
2005-02-02 03:31:00,135.356,135.356,135.334,135.335,34400000.0
2005-02-02 03:32:00,135.335,135.345,135.335,135.335,74900001.0
2005-02-02 03:33:00,135.352,135.357,135.343,135.357,105000001.0
2005-02-02 03:34:00,135.353,135.364,135.352,135.357,145300001.0
2005-02-02 03:35:00,135.363,135.367,135.354,135.354,39199999.0
2005-02-02 03:36:00,135.355,135.365,135.355,135.365,25600000.0
2005-02-02 03:37:00,135.368,135.371,135.361,135.368,57200000.0
2005-02-02 03:38:00,135.374,135.379,135.36,135.372,89400002.0
2005-02-02 03:39:00,135.389,135.391,135.372,135.372,90300000.0
2005-02-02 03:40:00,135.383,135.383,135.368,135.373,54400001.0
2005-02-02 03:41:00,135.375,135.379,135.359,135.366,72500001.0
2005-02-02 03:42:00,135.378,135.39,135.367,135.39,76600001.0
2005-02-02 03:43:00,135.383,135.383,135.372,135.372,26400000.0
2005-02-02 03:44:00,135.376,135.391,135.376,135.385,24700000.0
2005-02-02 03:45:00,135.383,135.383,135.362,135.377,64799999.0
2005-02-02 03:46:00,135.398,135.4,135.378,135.38,32800000.0
2005-02-02 03:47:00,135.383,135.388,135.375,135.388,40000000.0
2005-02-02 03:48:00,135.397,135.407,135.397,135.407,54299999.0
2005-02-02 03:49:00,135.405,135.41,135.399,135.406,93800000.0
2005-02-02 03:50:00,135.413,135.413,135.394,135.394,67300000.0
2005-02-02 03:51:00,135.403,135.403,135.402,135.402,20500000.0
2005-02-02 03:52:00,135.406,135.406,135.404,135.404,28800000.0
2005-02-02 03:53:00,135.408,135.408,135.404,135.407,105200003.0
2005-02-02 03:54:00,135.413,135.414,135.405,135.41,62799999.0
2005-02-02 03:55:00,135.398,135.402,135.398,135.402,29200001.0
2005-02-02 03:56:00,135.396,135.406,135.396,135.406,30800000.0
2005-02-02 03:57:00,135.417,135.42,135.409,135.409,74100002.0
2005-02-02 03:58:00,135.423,135.425,135.416,135.425,80400000.0
2005-02-02 03:59:00,135.432,135.434,135.423,135.423,88500000.0
2005-02-02 04:00:00,135.424,135.424,135.413,135.413,60200002.0
2005-02-02 04:01:00,135.4,135.4,135.369,135.399,91899997.0
2005-02-02 04:02:00,135.408,135.417,135.404,135.417,104699998.0
2005-02-02 04:03:00,135.424,135.424,135.404,135.404,49899998.0
2005-02-02 04:04:00,135.392,135.402,135.37,135.391,141499999.0
2005-02-02 04:05:00,135.392,135.405,135.382,135.392,102299999.0
2005-02-02 04:06:00,135.398,135.398,135.379,135.396,40800000.0
2005-02-02 04:07:00,135.4,135.405,135.397,135.401,83099998.0
2005-02-02 04:08:00,135.398,135.41,135.385,135.406,91900001.0
2005-02-02 04:09:00,135.415,135.434,135.403,135.434,178899999.0
2005-02-02 04:10:00,135.438,135.446,135.432,135.446,33600000.0
2005-02-02 04:11:00,135.438,135.462,135.438,135.452,77800002.0
2005-02-02 04:12:00,135.453,135.457,135.44,135.44,82800001.0
2005-02-02 04:13:00,135.454,135.464,135.439,135.45,83100000.0
2005-02-02 04:14:00,135.463,135.467,135.453,135.453,71700000.0
2005-02-02 04:15:00,135.462,135.464,135.45,135.45,44499999.0
2005-02-02 04:16:00,135.457,135.465,135.445,135.445,48700000.0
2005-02-02 04:17:00,135.455,135.458,135.445,135.458,110400003.0
2005-02-02 04:18:00,135.452,135.452,135.442,135.442,90799998.0
2005-02-02 04:19:00,135.449,135.457,135.444,135.457,44400000.0
2005-02-02 04:20:00,135.487,135.51,135.468,135.491,75400000.0
2005-02-02 04:21:00,135.5,135.516,135.469,135.51,89200000.0
2005-02-02 04:22:00,135.489,135.503,135.472,135.483,100600001.0
2005-02-02 04:23:00,135.511,135.513,135.496,135.5,76000000.0
2005-02-02 04:24:00,135.486,135.486,135.457,135.464,71399999.0
2005-02-02 04:25:00,135.44,135.44,135.381,135.432,98599999.0
2005-02-02 04:26:00,135.466,135.466,135.444,135.444,90500001.0
2005-02-02 04:27:00,135.453,135.455,135.417,135.417,102299998.0
2005-02-02 04:28:00,135.44,135.446,135.433,135.441,73400000.0
2005-02-02 04:29:00,135.443,135.449,135.439,135.44,120499997.0
2005-02-02 04:30:00,135.448,135.448,135.441,135.441,74899999.0
2005-02-02 04:31:00,135.437,135.448,135.416,135.426,181299997.0
2005-02-02 04:32:00,135.431,135.431,135.416,135.425,48200000.0
2005-02-02 04:33:00,135.432,135.432,135.418,135.426,92000000.0
2005-02-02 04:34:00,135.437,135.439,135.433,135.433,68200001.0
2005-02-02 04:35:00,135.431,135.437,135.43,135.431,94300000.0
2005-02-02 04:36:00,135.43,135.43,135.427,135.427,48000000.0
2005-02-02 04:37:00,135.441,135.448,135.43,135.44,73799999.0
2005-02-02 04:38:00,135.447,135.447,135.428,135.44,238300002.0
2005-02-02 04:39:00,135.446,135.452,135.439,135.439,138800001.0
2005-02-02 04:40:00,135.451,135.459,135.451,135.456,111100001.0
2005-02-02 04:41:00,135.47,135.488,135.466,135.485,141700001.0
2005-02-02 04:42:00,135.492,135.492,135.49,135.491,53300000.0
2005-02-02 04:43:00,135.503,135.506,135.483,135.495,93000000.0
2005-02-02 04:44:00,135.51,135.538,135.507,135.529,124400002.0
2005-02-02 04:45:00,135.55,135.558,135.529,135.529,111499999.0
2005-02-02 04:46:00,135.538,135.592,135.529,135.581,126399998.0
2005-02-02 04:47:00,135.6,135.6,135.583,135.595,111700000.0
2005-02-02 04:48:00,135.52,135.533,135.392,135.533,98199998.0
2005-02-02 04:49:00,135.507,135.577,135.424,135.574,78400000.0
2005-02-02 04:50:00,135.572,135.593,135.572,135.59,54000000.0
2005-02-02 04:51:00,135.584,135.584,135.565,135.565,41599999.0
2005-02-02 04:52:00,135.556,135.561,135.547,135.561,58400000.0
2005-02-02 04:53:00,135.572,135.581,135.564,135.569,95899998.0
2005-02-02 04:54:00,135.579,135.579,135.561,135.561,60500000.0
2005-02-02 04:55:00,135.565,135.566,135.558,135.558,64600000.0
2005-02-02 04:56:00,135.564,135.575,135.557,135.557,72800000.0
2005-02-02 04:57:00,135.555,135.567,135.555,135.56,96799999.0
2005-02-02 04:58:00,135.57,135.57,135.57,135.57,17600000.0
2005-02-02 04:59:00,135.564,135.572,135.564,135.568,97500000.0
2005-02-02 05:00:00,135.568,135.572,135.555,135.557,116300001.0
2005-02-02 05:01:00,135.554,135.562,135.542,135.542,109699999.0
2005-02-02 05:02:00,135.543,135.552,135.543,135.552,9600000.0
2005-02-02 05:03:00,135.563,135.563,135.549,135.554,40600000.0
2005-02-02 05:04:00,135.553,135.553,135.544,135.548,160699999.0
2005-02-02 05:05:00,135.55,135.56,135.55,135.558,83699999.0
2005-02-02 05:06:00,135.56,135.565,135.557,135.557,37600000.0
2005-02-02 05:07:00,135.56,135.573,135.56,135.57,46299999.0
2005-02-02 05:08:00,135.573,135.581,135.572,135.58,67700000.0
2005-02-02 05:09:00,135.603,135.645,135.603,135.645,56200001.0
2005-02-02 05:10:00,135.645,135.652,135.638,135.648,38100000.0
2005-02-02 05:11:00,135.665,135.665,135.629,135.638,111500003.0
2005-02-02 05:12:00,135.648,135.648,135.625,135.63,85300000.0
2005-02-02 05:13:00,135.641,135.641,135.631,135.641,86800000.0
2005-02-02 05:14:00,135.643,135.657,135.631,135.65,100800000.0
2005-02-02 05:15:00,135.658,135.661,135.654,135.657,59200000.0
2005-02-02 05:16:00,135.653,135.66,135.642,135.653,78899998.0
2005-02-02 05:17:00,135.647,135.655,135.645,135.645,72799999.0
2005-02-02 05:18:00,135.655,135.655,135.65,135.65,63199999.0
2005-02-02 05:19:00,135.642,135.642,135.625,135.625,11600000.0
2005-02-02 05:20:00,135.639,135.639,135.625,135.625,26800000.0
2005-02-02 05:21:00,135.634,135.634,135.611,135.611,83999999.0
2005-02-02 05:22:00,135.635,135.645,135.627,135.639,120399998.0
2005-02-02 05:23:00,135.632,135.645,135.632,135.645,64699999.0
2005-02-02 05:24:00,135.645,135.645,135.64,135.642,40700001.0
2005-02-02 05:25:00,135.634,135.634,135.629,135.629,25600000.0
2005-02-02 05:26:00,135.635,135.635,135.594,135.624,136700000.0
2005-02-02 05:27:00,135.636,135.636,135.617,135.617,60300000.0
2005-02-02 05:28:00,135.615,135.627,135.596,135.617,138800000.0
2005-02-02 05:29:00,135.628,135.628,135.603,135.624,139800001.0
2005-02-02 05:30:00,135.622,135.622,135.607,135.613,72500002.0
2005-02-02 05:31:00,135.613,135.615,135.606,135.61,94499999.0
2005-02-02 05:32:00,135.611,135.613,135.596,135.596,48800000.0
2005-02-02 05:33:00,135.61,135.616,135.608,135.616,46400000.0
2005-02-02 05:34:00,135.606,135.606,135.601,135.601,47099999.0
2005-02-02 05:35:00,135.584,135.597,135.584,135.585,85599999.0
2005-02-02 05:36:00,135.577,135.592,135.569,135.592,89900001.0
2005-02-02 05:37:00,135.581,135.594,135.581,135.59,60700000.0
2005-02-02 05:38:00,135.577,135.59,135.577,135.588,117499998.0
2005-02-02 05:39:00,135.6,135.618,135.591,135.618,121500001.0
2005-02-02 05:40:00,135.59,135.648,135.59,135.639,54600001.0
2005-02-02 05:41:00,135.641,135.641,135.621,135.622,71000000.0
2005-02-02 05:42:00,135.633,135.641,135.632,135.637,47999998.0
2005-02-02 05:43:00,135.64,135.64,135.617,135.617,73200000.0
2005-02-02 05:44:00,135.619,135.619,135.607,135.61,112700001.0
2005-02-02 05:45:00,135.612,135.617,135.603,135.617,121000001.0
2005-02-02 05:46:00,135.616,135.616,135.607,135.607,89399997.0
2005-02-02 05:47:00,135.61,135.623,135.61,135.619,169899999.0
2005-02-02 05:48:00,135.627,135.637,135.624,135.63,106200001.0
2005-02-02 05:49:00,135.64,135.64,135.616,135.624,80200000.0
2005-02-02 05:50:00,135.628,135.628,135.622,135.622,34300000.0
2005-02-02 05:51:00,135.629,135.629,135.599,135.601,83300000.0
2005-02-02 05:52:00,135.596,135.61,135.596,135.598,111900001.0
2005-02-02 05:53:00,135.598,135.608,135.593,135.598,70100000.0
2005-02-02 05:54:00,135.616,135.616,135.601,135.61,131800001.0
2005-02-02 05:55:00,135.615,135.615,135.603,135.603,27900000.0
2005-02-02 05:56:00,135.618,135.631,135.606,135.626,140099998.0
2005-02-02 05:57:00,135.633,135.633,135.627,135.627,16800000.0
2005-02-02 05:58:00,135.64,135.645,135.63,135.64,43400000.0
2005-02-02 05:59:00,135.635,135.635,135.613,135.613,82400001.0
2005-02-02 06:00:00,135.624,135.63,135.609,135.62,76700001.0
2005-02-02 06:01:00,135.63,135.63,135.615,135.615,76500000.0
2005-02-02 06:02:00,135.62,135.634,135.62,135.623,44800000.0
2005-02-02 06:03:00,135.64,135.643,135.635,135.635,116400000.0
2005-02-02 06:04:00,135.636,135.645,135.63,135.645,85999999.0
2005-02-02 06:05:00,135.647,135.647,135.62,135.633,52800000.0
2005-02-02 06:06:00,135.629,135.637,135.622,135.636,88700001.0
2005-02-02 06:07:00,135.635,135.649,135.634,135.634,114099997.0
2005-02-02 06:08:00,135.652,135.652,135.632,135.645,56800000.0
2005-02-02 06:09:00,135.64,135.64,135.627,135.637,40000000.0
2005-02-02 06:10:00,135.645,135.652,135.63,135.63,107500000.0
2005-02-02 06:11:00,135.633,135.659,135.633,135.653,61800000.0
2005-02-02 06:12:00,135.653,135.655,135.637,135.637,95700000.0
2005-02-02 06:13:00,135.638,135.657,135.638,135.65,126700000.0
2005-02-02 06:14:00,135.665,135.665,135.66,135.66,25900000.0
2005-02-02 06:15:00,135.658,135.658,135.636,135.646,118700001.0
2005-02-02 06:16:00,135.658,135.696,135.658,135.695,68399998.0
2005-02-02 06:17:00,135.695,135.695,135.677,135.692,30400000.0
2005-02-02 06:18:00,135.687,135.694,135.679,135.682,94799999.0
2005-02-02 06:19:00,135.692,135.692,135.674,135.677,133900003.0
2005-02-02 06:20:00,135.657,135.657,135.631,135.649,33600000.0
2005-02-02 06:21:00,135.663,135.669,135.659,135.66,103800000.0
2005-02-02 06:22:00,135.659,135.662,135.653,135.66,33100000.0
2005-02-02 06:23:00,135.657,135.657,135.619,135.63,100799998.0
2005-02-02 06:24:00,135.628,135.635,135.626,135.635,81000001.0
2005-02-02 06:25:00,135.657,135.657,135.634,135.645,102700001.0
2005-02-02 06:26:00,135.652,135.654,135.638,135.649,76599999.0
2005-02-02 06:27:00,135.651,135.657,135.642,135.642,56899999.0
2005-02-02 06:28:00,135.644,135.655,135.632,135.638,92000003.0
2005-02-02 06:29:00,135.648,135.648,135.628,135.634,80300000.0
2005-02-02 06:30:00,135.633,135.633,135.612,135.612,54400000.0
2005-02-02 06:31:00,135.629,135.629,135.62,135.628,105500000.0
2005-02-02 06:32:00,135.625,135.625,135.612,135.617,74399999.0
2005-02-02 06:33:00,135.618,135.619,135.614,135.618,81500000.0
2005-02-02 06:34:00,135.618,135.618,135.61,135.618,93500003.0
2005-02-02 06:35:00,135.615,135.615,135.601,135.609,96300000.0
2005-02-02 06:36:00,135.603,135.609,135.602,135.609,65200001.0
2005-02-02 06:37:00,135.613,135.613,135.6,135.6,48100000.0
2005-02-02 06:38:00,135.605,135.607,135.595,135.607,112700001.0
2005-02-02 06:39:00,135.607,135.609,135.604,135.606,61500001.0
2005-02-02 06:40:00,135.597,135.648,135.597,135.62,112899999.0
2005-02-02 06:41:00,135.611,135.624,135.611,135.623,86000000.0
2005-02-02 06:42:00,135.632,135.635,135.615,135.615,32800000.0
2005-02-02 06:43:00,135.615,135.63,135.61,135.61,95599998.0
2005-02-02 06:44:00,135.623,135.633,135.623,135.625,146200000.0
2005-02-02 06:45:00,135.647,135.658,135.618,135.642,134399997.0
2005-02-02 06:46:00,135.634,135.647,135.625,135.633,103100000.0
2005-02-02 06:47:00,135.642,135.648,135.635,135.635,73499998.0
2005-02-02 06:48:00,135.635,135.639,135.634,135.639,82300002.0
2005-02-02 06:49:00,135.642,135.65,135.629,135.629,49600000.0
2005-02-02 06:50:00,135.65,135.658,135.647,135.654,77699998.0
2005-02-02 06:51:00,135.65,135.655,135.643,135.65,87400001.0
2005-02-02 06:52:00,135.645,135.656,135.623,135.623,122699999.0
2005-02-02 06:53:00,135.655,135.655,135.655,135.655,45299999.0
2005-02-02 06:54:00,135.657,135.657,135.635,135.643,52499999.0
2005-02-02 06:55:00,135.645,135.66,135.642,135.642,76899999.0
2005-02-02 06:56:00,135.66,135.66,135.634,135.641,135799999.0
2005-02-02 06:57:00,135.652,135.654,135.632,135.634,57199999.0
2005-02-02 06:58:00,135.66,135.665,135.657,135.665,61600000.0
2005-02-02 06:59:00,135.66,135.66,135.635,135.641,79100000.0
2005-02-02 07:00:00,135.645,135.645,135.635,135.64,103799998.0
2005-02-02 07:01:00,135.639,135.642,135.631,135.631,29400000.0
2005-02-02 07:02:00,135.643,135.647,135.629,135.629,60700000.0
2005-02-02 07:03:00,135.634,135.654,135.634,135.649,104000003.0
2005-02-02 07:04:00,135.653,135.661,135.653,135.658,125700000.0
2005-02-02 07:05:00,135.644,135.661,135.644,135.651,138000000.0
2005-02-02 07:06:00,135.65,135.658,135.64,135.64,107899998.0
2005-02-02 07:07:00,135.655,135.655,135.645,135.648,107699998.0
2005-02-02 07:08:00,135.656,135.662,135.65,135.658,107099999.0
2005-02-02 07:09:00,135.662,135.673,135.658,135.662,71600001.0
2005-02-02 07:10:00,135.659,135.673,135.654,135.664,224600001.0
2005-02-02 07:11:00,135.672,135.678,135.668,135.671,149600001.0
2005-02-02 07:12:00,135.655,135.685,135.655,135.685,47700000.0
2005-02-02 07:13:00,135.666,135.683,135.658,135.683,85500002.0
2005-02-02 07:14:00,135.67,135.714,135.656,135.71,76300000.0
2005-02-02 07:15:00,135.701,135.707,135.695,135.695,118699999.0
2005-02-02 07:16:00,135.692,135.701,135.691,135.693,114299998.0
2005-02-02 07:17:00,135.69,135.691,135.674,135.691,45600000.0
2005-02-02 07:18:00,135.693,135.695,135.687,135.695,26100000.0
2005-02-02 07:19:00,135.695,135.7,135.695,135.7,61900001.0
2005-02-02 07:20:00,135.691,135.704,135.691,135.704,62800000.0
2005-02-02 07:21:00,135.702,135.702,135.686,135.686,20800000.0
2005-02-02 07:22:00,135.699,135.702,135.686,135.686,50300001.0
2005-02-02 07:23:00,135.712,135.712,135.688,135.688,84000000.0
2005-02-02 07:24:00,135.694,135.697,135.684,135.697,115899998.0
2005-02-02 07:25:00,135.689,135.694,135.678,135.678,63700000.0
2005-02-02 07:26:00,135.693,135.698,135.682,135.682,46000000.0
2005-02-02 07:27:00,135.697,135.7,135.69,135.697,122900005.0
2005-02-02 07:28:00,135.708,135.72,135.706,135.72,110099999.0
2005-02-02 07:29:00,135.712,135.725,135.706,135.719,52699999.0
2005-02-02 07:30:00,135.73,135.736,135.713,135.713,23300000.0
2005-02-02 07:31:00,135.732,135.738,135.732,135.738,117400001.0
2005-02-02 07:32:00,135.731,135.731,135.717,135.719,37800000.0
2005-02-02 07:33:00,135.714,135.714,135.696,135.708,85499999.0
2005-02-02 07:34:00,135.715,135.715,135.705,135.715,115200001.0
2005-02-02 07:35:00,135.706,135.706,135.681,135.686,54899999.0
2005-02-02 07:36:00,135.697,135.697,135.687,135.687,22800000.0
2005-02-02 07:37:00,135.698,135.705,135.697,135.697,101000000.0
2005-02-02 07:38:00,135.702,135.709,135.692,135.7,137100000.0
2005-02-02 07:39:00,135.696,135.707,135.694,135.707,91900002.0
2005-02-02 07:40:00,135.705,135.716,135.705,135.705,89600001.0
2005-02-02 07:41:00,135.713,135.715,135.696,135.696,114700002.0
2005-02-02 07:42:00,135.702,135.71,135.702,135.71,17600000.0
2005-02-02 07:43:00,135.706,135.71,135.691,135.71,61400000.0
2005-02-02 07:44:00,135.698,135.707,135.688,135.707,74299998.0
2005-02-02 07:45:00,135.705,135.715,135.705,135.71,108800002.0
2005-02-02 07:46:00,135.7,135.706,135.7,135.706,93300002.0
2005-02-02 07:47:00,135.706,135.706,135.691,135.698,76499999.0
2005-02-02 07:48:00,135.693,135.693,135.679,135.679,118600001.0
2005-02-02 07:49:00,135.679,135.687,135.669,135.687,68800000.0
2005-02-02 07:50:00,135.694,135.694,135.679,135.687,56800001.0
2005-02-02 07:51:00,135.696,135.696,135.682,135.682,23000000.0
2005-02-02 07:52:00,135.697,135.697,135.682,135.682,76100000.0
2005-02-02 07:53:00,135.697,135.706,135.697,135.701,111699999.0
2005-02-02 07:54:00,135.698,135.708,135.691,135.691,179400002.0
2005-02-02 07:55:00,135.695,135.74,135.695,135.74,102599997.0
2005-02-02 07:56:00,135.752,135.752,135.73,135.73,78400000.0
2005-02-02 07:57:00,135.75,135.75,135.698,135.698,110300000.0
2005-02-02 07:58:00,135.745,135.751,135.71,135.71,64700000.0
2005-02-02 07:59:00,135.749,135.76,135.748,135.76,79800000.0
2005-02-02 08:00:00,135.762,135.762,135.736,135.746,54100000.0
2005-02-02 08:01:00,135.759,135.759,135.738,135.751,164000001.0
2005-02-02 08:02:00,135.755,135.758,135.701,135.701,67999998.0
2005-02-02 08:03:00,135.738,135.745,135.69,135.745,192100001.0
2005-02-02 08:04:00,135.768,135.774,135.76,135.761,124700000.0
2005-02-02 08:05:00,135.76,135.761,135.755,135.757,46200000.0
2005-02-02 08:06:00,135.758,135.765,135.744,135.75,91800000.0
2005-02-02 08:07:00,135.759,135.759,135.734,135.745,63700000.0
2005-02-02 08:08:00,135.753,135.753,135.738,135.738,15500000.0
2005-02-02 08:09:00,135.73,135.73,135.691,135.691,49600001.0
2005-02-02 08:10:00,135.694,135.708,135.69,135.697,137800002.0
2005-02-02 08:11:00,135.702,135.702,135.682,135.683,79100000.0
2005-02-02 08:12:00,135.69,135.694,135.682,135.691,35500000.0
2005-02-02 08:13:00,135.685,135.691,135.68,135.682,97600002.0
2005-02-02 08:14:00,135.675,135.688,135.675,135.688,59200000.0
2005-02-02 08:15:00,135.686,135.686,135.675,135.675,40700001.0
2005-02-02 08:16:00,135.669,135.669,135.643,135.661,52000000.0
2005-02-02 08:17:00,135.664,135.673,135.655,135.657,116199998.0
2005-02-02 08:18:00,135.658,135.665,135.654,135.654,46100000.0
2005-02-02 08:19:00,135.665,135.69,135.665,135.686,51000000.0
2005-02-02 08:20:00,135.668,135.676,135.666,135.676,36599999.0
2005-02-02 08:21:00,135.692,135.715,135.674,135.674,113599999.0
2005-02-02 08:22:00,135.703,135.703,135.631,135.631,108700001.0
2005-02-02 08:23:00,135.67,135.681,135.611,135.611,162799999.0
2005-02-02 08:24:00,135.605,135.686,135.605,135.686,104399997.0
2005-02-02 08:25:00,135.682,135.682,135.671,135.671,4800000.0
2005-02-02 08:26:00,135.697,135.697,135.68,135.68,38100000.0
2005-02-02 08:27:00,135.681,135.699,135.681,135.683,63899998.0
2005-02-02 08:28:00,135.705,135.709,135.692,135.697,76399999.0
2005-02-02 08:29:00,135.705,135.705,135.694,135.705,44600000.0
2005-02-02 08:30:00,135.708,135.708,135.681,135.685,46200000.0
2005-02-02 08:31:00,135.701,135.708,135.692,135.692,49100000.0
2005-02-02 08:32:00,135.703,135.706,135.699,135.702,102100001.0
2005-02-02 08:33:00,135.695,135.705,135.695,135.7,116599998.0
2005-02-02 08:34:00,135.695,135.705,135.695,135.705,163000000.0
2005-02-02 08:35:00,135.7,135.7,135.65,135.668,71799999.0
2005-02-02 08:36:00,135.68,135.68,135.627,135.653,58399999.0
2005-02-02 08:37:00,135.68,135.68,135.647,135.669,181399999.0
2005-02-02 08:38:00,135.677,135.686,135.667,135.669,75100002.0
2005-02-02 08:39:00,135.676,135.676,135.642,135.645,37500000.0
2005-02-02 08:40:00,135.642,135.643,135.63,135.642,48800000.0
2005-02-02 08:41:00,135.643,135.643,135.62,135.63,168500002.0
2005-02-02 08:42:00,135.631,135.646,135.631,135.646,88300000.0
2005-02-02 08:43:00,135.649,135.653,135.641,135.641,164199998.0
2005-02-02 08:44:00,135.64,135.651,135.64,135.647,129900000.0
2005-02-02 08:45:00,135.64,135.64,135.615,135.615,52999999.0
2005-02-02 08:46:00,135.629,135.638,135.628,135.63,119400000.0
2005-02-02 08:47:00,135.63,135.63,135.586,135.59,44400000.0
2005-02-02 08:48:00,135.6,135.613,135.59,135.613,87300001.0
2005-02-02 08:49:00,135.607,135.63,135.607,135.62,60800000.0
2005-02-02 08:50:00,135.618,135.618,135.6,135.614,44600000.0
2005-02-02 08:51:00,135.613,135.613,135.597,135.611,117999998.0
2005-02-02 08:52:00,135.607,135.619,135.6,135.612,122699998.0
2005-02-02 08:53:00,135.627,135.646,135.625,135.638,106400001.0
2005-02-02 08:54:00,135.622,135.622,135.608,135.608,29900000.0
2005-02-02 08:55:00,135.61,135.61,135.6,135.61,91699999.0
2005-02-02 08:56:00,135.633,135.649,135.613,135.623,43500000.0
2005-02-02 08:57:00,135.658,135.662,135.608,135.608,134700003.0
2005-02-02 08:58:00,135.635,135.66,135.635,135.64,91200001.0
2005-02-02 08:59:00,135.67,135.671,135.626,135.66,147899999.0
2005-02-02 09:00:00,135.645,135.658,135.626,135.633,59600000.0
2005-02-02 09:01:00,135.621,135.626,135.599,135.599,63200000.0
2005-02-02 09:02:00,135.602,135.623,135.602,135.606,30400000.0
2005-02-02 09:03:00,135.628,135.628,135.591,135.594,126300000.0
2005-02-02 09:04:00,135.602,135.617,135.594,135.611,102999999.0
2005-02-02 09:05:00,135.613,135.613,135.598,135.613,115100000.0
2005-02-02 09:06:00,135.627,135.63,135.613,135.625,42700000.0
2005-02-02 09:07:00,135.62,135.634,135.613,135.618,192199997.0
2005-02-02 09:08:00,135.624,135.637,135.624,135.63,107099999.0
2005-02-02 09:09:00,135.635,135.638,135.621,135.632,95199999.0
2005-02-02 09:10:00,135.63,135.632,135.605,135.605,27300000.0
2005-02-02 09:11:00,135.61,135.61,135.589,135.61,29700000.0
2005-02-02 09:12:00,135.608,135.628,135.606,135.626,83000000.0
2005-02-02 09:13:00,135.625,135.625,135.604,135.604,86300002.0
2005-02-02 09:14:00,135.61,135.614,135.6,135.601,145100002.0
2005-02-02 09:15:00,135.603,135.603,135.585,135.597,109500003.0
2005-02-02 09:16:00,135.584,135.618,135.584,135.618,88300000.0
2005-02-02 09:17:00,135.627,135.627,135.596,135.6,66400000.0
2005-02-02 09:18:00,135.618,135.654,135.618,135.654,120699997.0
2005-02-02 09:19:00,135.64,135.646,135.634,135.636,116499999.0
2005-02-02 09:20:00,135.628,135.628,135.614,135.618,62899999.0
2005-02-02 09:21:00,135.61,135.61,135.584,135.584,50400000.0
2005-02-02 09:22:00,135.601,135.603,135.589,135.599,86000000.0
2005-02-02 09:23:00,135.603,135.618,135.603,135.614,135500002.0
2005-02-02 09:24:00,135.618,135.629,135.612,135.615,82300000.0
2005-02-02 09:25:00,135.613,135.642,135.613,135.639,138400000.0
2005-02-02 09:26:00,135.655,135.675,135.655,135.662,81300001.0
2005-02-02 09:27:00,135.669,135.669,135.637,135.645,57700000.0
2005-02-02 09:28:00,135.65,135.656,135.626,135.626,149799999.0
2005-02-02 09:29:00,135.643,135.651,135.639,135.651,75000000.0
2005-02-02 09:30:00,135.65,135.696,135.65,135.696,149399999.0
2005-02-02 09:31:00,135.698,135.718,135.693,135.705,54700000.0
2005-02-02 09:32:00,135.7,135.713,135.698,135.711,165500003.0
2005-02-02 09:33:00,135.713,135.717,135.711,135.713,133899997.0
2005-02-02 09:34:00,135.708,135.708,135.692,135.692,99600000.0
2005-02-02 09:35:00,135.68,135.68,135.663,135.663,110799999.0
2005-02-02 09:36:00,135.67,135.67,135.621,135.621,170999999.0
2005-02-02 09:37:00,135.608,135.608,135.578,135.588,69300000.0
2005-02-02 09:38:00,135.598,135.611,135.595,135.608,144000001.0
2005-02-02 09:39:00,135.614,135.615,135.603,135.615,89999999.0
2005-02-02 09:40:00,135.631,135.636,135.602,135.602,110900002.0
2005-02-02 09:41:00,135.608,135.614,135.594,135.602,78900001.0
2005-02-02 09:42:00,135.625,135.642,135.623,135.623,73500000.0
2005-02-02 09:43:00,135.619,135.641,135.619,135.629,60800001.0
2005-02-02 09:44:00,135.637,135.644,135.634,135.635,54400000.0
2005-02-02 09:45:00,135.651,135.655,135.639,135.639,54100000.0
2005-02-02 09:46:00,135.654,135.676,135.648,135.67,74500001.0
2005-02-02 09:47:00,135.688,135.693,135.65,135.65,155699999.0
2005-02-02 09:48:00,135.645,135.645,135.629,135.639,32300000.0
2005-02-02 09:49:00,135.645,135.65,135.635,135.635,128100000.0
2005-02-02 09:50:00,135.63,135.643,135.625,135.634,97600001.0
2005-02-02 09:51:00,135.641,135.644,135.627,135.642,93800001.0
2005-02-02 09:52:00,135.652,135.652,135.634,135.635,125599997.0
2005-02-02 09:53:00,135.663,135.666,135.645,135.645,73199999.0
2005-02-02 09:54:00,135.663,135.664,135.637,135.637,51400000.0
2005-02-02 09:55:00,135.629,135.631,135.612,135.619,121799999.0
2005-02-02 09:56:00,135.612,135.612,135.596,135.603,93600001.0
2005-02-02 09:57:00,135.587,135.587,135.573,135.58,52000000.0
2005-02-02 09:58:00,135.564,135.572,135.539,135.55,49800000.0
2005-02-02 09:59:00,135.563,135.565,135.55,135.551,111899996.0
2005-02-02 10:00:00,135.547,135.554,135.534,135.534,50000000.0
2005-02-02 10:01:00,135.512,135.512,135.486,135.495,87999999.0
2005-02-02 10:02:00,135.497,135.516,135.495,135.516,111699997.0
2005-02-02 10:03:00,135.522,135.528,135.515,135.528,179200000.0
2005-02-02 10:04:00,135.548,135.55,135.53,135.53,63199999.0
2005-02-02 10:05:00,135.539,135.542,135.537,135.538,96599997.0
2005-02-02 10:06:00,135.544,135.556,135.543,135.543,92000000.0
2005-02-02 10:07:00,135.538,135.539,135.518,135.518,69100000.0
2005-02-02 10:08:00,135.532,135.537,135.53,135.537,28000000.0
2005-02-02 10:09:00,135.545,135.545,135.535,135.54,124999996.0
2005-02-02 10:10:00,135.543,135.547,135.534,135.543,106399999.0
2005-02-02 10:11:00,135.547,135.553,135.539,135.54,169700001.0
2005-02-02 10:12:00,135.547,135.585,135.547,135.572,132399999.0
2005-02-02 10:13:00,135.57,135.579,135.553,135.553,58200000.0
2005-02-02 10:14:00,135.548,135.549,135.542,135.542,80899998.0
2005-02-02 10:15:00,135.545,135.566,135.545,135.555,113200000.0
2005-02-02 10:16:00,135.561,135.567,135.549,135.553,49600000.0
2005-02-02 10:17:00,135.553,135.565,135.553,135.554,54900000.0
2005-02-02 10:18:00,135.557,135.563,135.554,135.554,58000000.0
2005-02-02 10:19:00,135.553,135.565,135.553,135.565,94400001.0
2005-02-02 10:20:00,135.562,135.579,135.562,135.575,183599998.0
2005-02-02 10:21:00,135.573,135.573,135.558,135.561,78699998.0
2005-02-02 10:22:00,135.563,135.583,135.563,135.575,102500001.0
2005-02-02 10:23:00,135.569,135.584,135.569,135.572,95900000.0
2005-02-02 10:24:00,135.577,135.577,135.566,135.566,76499999.0
2005-02-02 10:25:00,135.564,135.577,135.563,135.575,140899997.0
2005-02-02 10:26:00,135.566,135.566,135.553,135.553,69800000.0
2005-02-02 10:27:00,135.56,135.574,135.559,135.563,87300000.0
2005-02-02 10:28:00,135.53,135.53,135.504,135.504,46300000.0
2005-02-02 10:29:00,135.492,135.492,135.447,135.452,117100000.0
2005-02-02 10:30:00,135.45,135.456,135.436,135.443,110199997.0
2005-02-02 10:31:00,135.459,135.469,135.449,135.468,137500001.0
2005-02-02 10:32:00,135.474,135.474,135.459,135.459,41400001.0
2005-02-02 10:33:00,135.464,135.475,135.464,135.475,56599999.0
2005-02-02 10:34:00,135.477,135.478,135.466,135.469,90700001.0
2005-02-02 10:35:00,135.483,135.483,135.464,135.471,120200000.0
2005-02-02 10:36:00,135.483,135.503,135.48,135.493,155900001.0
2005-02-02 10:37:00,135.495,135.495,135.459,135.459,83999999.0
2005-02-02 10:38:00,135.475,135.481,135.469,135.469,231500002.0
2005-02-02 10:39:00,135.471,135.485,135.467,135.472,57100001.0
2005-02-02 10:40:00,135.465,135.465,135.42,135.42,145699997.0
2005-02-02 10:41:00,135.434,135.444,135.43,135.432,55699999.0
2005-02-02 10:42:00,135.437,135.447,135.414,135.427,36900000.0
2005-02-02 10:43:00,135.452,135.452,135.44,135.445,88000002.0
2005-02-02 10:44:00,135.458,135.472,135.451,135.462,139600004.0
2005-02-02 10:45:00,135.473,135.483,135.472,135.475,149900001.0
2005-02-02 10:46:00,135.463,135.463,135.448,135.45,87899999.0
2005-02-02 10:47:00,135.448,135.479,135.448,135.467,92100000.0
2005-02-02 10:48:00,135.464,135.464,135.438,135.452,22200000.0
2005-02-02 10:49:00,135.468,135.478,135.463,135.475,120199998.0
2005-02-02 10:50:00,135.473,135.473,135.437,135.442,114899999.0
2005-02-02 10:51:00,135.452,135.465,135.452,135.465,124999998.0
2005-02-02 10:52:00,135.461,135.474,135.442,135.442,139699997.0
2005-02-02 10:53:00,135.445,135.446,135.417,135.44,119300000.0
2005-02-02 10:54:00,135.458,135.46,135.437,135.445,117800001.0
2005-02-02 10:55:00,135.448,135.457,135.436,135.444,119400001.0
2005-02-02 10:56:00,135.482,135.484,135.44,135.444,99100001.0
2005-02-02 10:57:00,135.45,135.45,135.423,135.437,84300001.0
2005-02-02 10:58:00,135.44,135.44,135.418,135.418,83800000.0
2005-02-02 10:59:00,135.432,135.437,135.42,135.42,73300001.0
2005-02-02 11:00:00,135.428,135.428,135.403,135.405,36800000.0
2005-02-02 11:01:00,135.409,135.424,135.407,135.424,107100000.0
2005-02-02 11:02:00,135.42,135.43,135.417,135.417,25200000.0
2005-02-02 11:03:00,135.413,135.422,135.405,135.422,102300000.0
2005-02-02 11:04:00,135.417,135.441,135.413,135.413,66900000.0
2005-02-02 11:05:00,135.43,135.43,135.415,135.415,109499998.0
2005-02-02 11:06:00,135.425,135.425,135.398,135.404,50600000.0
2005-02-02 11:07:00,135.398,135.412,135.398,135.405,180600001.0
2005-02-02 11:08:00,135.416,135.416,135.394,135.394,68499999.0
2005-02-02 11:09:00,135.408,135.409,135.402,135.409,49800000.0
2005-02-02 11:10:00,135.41,135.41,135.4,135.405,57500001.0
2005-02-02 11:11:00,135.418,135.428,135.397,135.397,58699999.0
2005-02-02 11:12:00,135.41,135.434,135.406,135.43,149799999.0
2005-02-02 11:13:00,135.428,135.43,135.406,135.406,94399999.0
2005-02-02 11:14:00,135.409,135.427,135.405,135.427,89500001.0
2005-02-02 11:15:00,135.409,135.414,135.403,135.414,120300001.0
2005-02-02 11:16:00,135.422,135.429,135.405,135.405,100299999.0
2005-02-02 11:17:00,135.41,135.417,135.403,135.403,92100000.0
2005-02-02 11:18:00,135.408,135.408,135.377,135.377,26300000.0
2005-02-02 11:19:00,135.368,135.37,135.321,135.37,130700000.0
2005-02-02 11:20:00,135.393,135.393,135.378,135.378,85799999.0
2005-02-02 11:21:00,135.376,135.382,135.368,135.376,69600000.0
2005-02-02 11:22:00,135.366,135.366,135.307,135.307,215099999.0
2005-02-02 11:23:00,135.309,135.333,135.309,135.315,87899999.0
2005-02-02 11:24:00,135.322,135.333,135.315,135.328,125099998.0
2005-02-02 11:25:00,135.329,135.35,135.329,135.332,163800002.0
2005-02-02 11:26:00,135.321,135.33,135.32,135.324,56000001.0
2005-02-02 11:27:00,135.32,135.33,135.311,135.32,134999998.0
2005-02-02 11:28:00,135.328,135.367,135.327,135.356,91199999.0
2005-02-02 11:29:00,135.379,135.379,135.338,135.338,118400002.0
2005-02-02 11:30:00,135.362,135.37,135.355,135.362,79900000.0
2005-02-02 11:31:00,135.377,135.383,135.346,135.366,191699999.0
2005-02-02 11:32:00,135.378,135.378,135.373,135.378,43300000.0
2005-02-02 11:33:00,135.375,135.375,135.346,135.35,44000000.0
2005-02-02 11:34:00,135.355,135.355,135.34,135.34,115299999.0
2005-02-02 11:35:00,135.343,135.349,135.33,135.33,186800002.0
2005-02-02 11:36:00,135.345,135.346,135.327,135.332,169699997.0
2005-02-02 11:37:00,135.336,135.353,135.336,135.351,79799999.0
2005-02-02 11:38:00,135.348,135.357,135.345,135.35,107199998.0
2005-02-02 11:39:00,135.345,135.345,135.327,135.33,155300001.0
2005-02-02 11:40:00,135.34,135.34,135.323,135.323,100600000.0
2005-02-02 11:41:00,135.337,135.358,135.337,135.355,162299996.0
2005-02-02 11:42:00,135.363,135.363,135.298,135.3,75600002.0
2005-02-02 11:43:00,135.326,135.326,135.304,135.319,178100000.0
2005-02-02 11:44:00,135.323,135.336,135.311,135.324,53900000.0
2005-02-02 11:45:00,135.335,135.335,135.304,135.304,158900001.0
2005-02-02 11:46:00,135.298,135.298,135.287,135.287,142900000.0
2005-02-02 11:47:00,135.295,135.325,135.294,135.319,98299999.0
2005-02-02 11:48:00,135.337,135.341,135.317,135.317,110400001.0
2005-02-02 11:49:00,135.304,135.321,135.299,135.321,113399999.0
2005-02-02 11:50:00,135.316,135.335,135.316,135.335,234400001.0
2005-02-02 11:51:00,135.34,135.34,135.333,135.336,74199999.0
2005-02-02 11:52:00,135.328,135.349,135.328,135.347,155300001.0
2005-02-02 11:53:00,135.344,135.36,135.335,135.355,171200000.0
2005-02-02 11:54:00,135.356,135.36,135.349,135.352,97300002.0
2005-02-02 11:55:00,135.372,135.378,135.365,135.377,71999999.0
2005-02-02 11:56:00,135.39,135.4,135.382,135.39,101200001.0
2005-02-02 11:57:00,135.401,135.401,135.384,135.396,106399999.0
2005-02-02 11:58:00,135.398,135.401,135.392,135.392,76000002.0
2005-02-02 11:59:00,135.395,135.419,135.395,135.413,162700000.0
2005-02-02 12:00:00,135.421,135.427,135.387,135.387,135000003.0
2005-02-02 12:01:00,135.377,135.38,135.363,135.363,59199999.0
2005-02-02 12:02:00,135.37,135.374,135.363,135.365,107199997.0
2005-02-02 12:03:00,135.366,135.366,135.352,135.359,123299998.0
2005-02-02 12:04:00,135.372,135.372,135.355,135.358,96399998.0
2005-02-02 12:05:00,135.344,135.344,135.319,135.323,137300001.0
2005-02-02 12:06:00,135.327,135.34,135.323,135.34,93900001.0
2005-02-02 12:07:00,135.333,135.336,135.325,135.331,99200001.0
2005-02-02 12:08:00,135.334,135.359,135.334,135.338,159300001.0
2005-02-02 12:09:00,135.344,135.344,135.33,135.33,23900000.0
2005-02-02 12:10:00,135.342,135.342,135.325,135.329,36500000.0
2005-02-02 12:11:00,135.333,135.336,135.318,135.327,30400000.0
2005-02-02 12:12:00,135.323,135.323,135.315,135.319,64799999.0
2005-02-02 12:13:00,135.326,135.343,135.321,135.343,93399999.0
2005-02-02 12:14:00,135.346,135.346,135.324,135.34,154500000.0
2005-02-02 12:15:00,135.342,135.357,135.34,135.346,76399999.0
2005-02-02 12:16:00,135.355,135.362,135.348,135.357,87899999.0
2005-02-02 12:17:00,135.356,135.376,135.348,135.376,52000000.0
2005-02-02 12:18:00,135.371,135.371,135.343,135.346,112899999.0
2005-02-02 12:19:00,135.337,135.367,135.335,135.363,73100000.0
2005-02-02 12:20:00,135.362,135.364,135.341,135.342,104700000.0
2005-02-02 12:21:00,135.35,135.362,135.34,135.34,83300001.0
2005-02-02 12:22:00,135.362,135.37,135.35,135.35,54300001.0
2005-02-02 12:23:00,135.363,135.37,135.348,135.357,93900001.0
2005-02-02 12:24:00,135.365,135.365,135.345,135.346,79500000.0
2005-02-02 12:25:00,135.353,135.364,135.353,135.361,21000000.0
2005-02-02 12:26:00,135.36,135.383,135.356,135.37,114600000.0
2005-02-02 12:27:00,135.383,135.388,135.374,135.38,131999998.0
2005-02-02 12:28:00,135.384,135.384,135.376,135.379,57899999.0
2005-02-02 12:29:00,135.383,135.383,135.359,135.365,74400002.0
2005-02-02 12:30:00,135.375,135.39,135.375,135.38,88500002.0
2005-02-02 12:31:00,135.392,135.392,135.383,135.388,84700000.0
2005-02-02 12:32:00,135.4,135.41,135.398,135.403,43200000.0
2005-02-02 12:33:00,135.406,135.406,135.395,135.405,101700000.0
2005-02-02 12:34:00,135.408,135.408,135.4,135.402,65800000.0
2005-02-02 12:35:00,135.399,135.401,135.369,135.369,116600000.0
2005-02-02 12:36:00,135.375,135.387,135.375,135.381,98799999.0
2005-02-02 12:37:00,135.371,135.372,135.359,135.359,59199999.0
2005-02-02 12:38:00,135.364,135.377,135.363,135.363,76000000.0
2005-02-02 12:39:00,135.375,135.375,135.366,135.369,20100000.0
2005-02-02 12:40:00,135.37,135.37,135.36,135.37,38699999.0
2005-02-02 12:41:00,135.359,135.368,135.358,135.362,141499997.0
2005-02-02 12:42:00,135.371,135.373,135.351,135.351,51199999.0
2005-02-02 12:43:00,135.353,135.367,135.348,135.367,112100002.0
2005-02-02 12:44:00,135.374,135.381,135.36,135.36,61499998.0
2005-02-02 12:45:00,135.37,135.37,135.344,135.344,91600002.0
2005-02-02 12:46:00,135.374,135.391,135.367,135.367,74500000.0
2005-02-02 12:47:00,135.358,135.368,135.351,135.351,69500000.0
2005-02-02 12:48:00,135.345,135.345,135.331,135.331,90300000.0
2005-02-02 12:49:00,135.32,135.324,135.31,135.31,60700000.0
2005-02-02 12:50:00,135.317,135.336,135.317,135.33,65399999.0
2005-02-02 12:51:00,135.343,135.343,135.332,135.332,49600000.0
2005-02-02 12:52:00,135.332,135.336,135.328,135.328,73800000.0
2005-02-02 12:53:00,135.337,135.337,135.311,135.32,115600000.0
2005-02-02 12:54:00,135.308,135.326,135.308,135.315,169400000.0
2005-02-02 12:55:00,135.32,135.32,135.31,135.312,90900002.0
2005-02-02 12:56:00,135.299,135.299,135.223,135.243,114999998.0
2005-02-02 12:57:00,135.242,135.242,135.208,135.226,90899999.0
2005-02-02 12:58:00,135.243,135.245,135.227,135.233,140800000.0
2005-02-02 12:59:00,135.238,135.238,135.226,135.226,74300000.0
2005-02-02 13:00:00,135.225,135.225,135.193,135.193,158899997.0
2005-02-02 13:01:00,135.182,135.183,135.149,135.149,224099999.0
2005-02-02 13:02:00,135.177,135.191,135.16,135.165,65100001.0
2005-02-02 13:03:00,135.185,135.189,135.156,135.162,96700000.0
2005-02-02 13:04:00,135.195,135.244,135.189,135.24,198400004.0
2005-02-02 13:05:00,135.255,135.266,135.224,135.253,63500000.0
2005-02-02 13:06:00,135.257,135.268,135.232,135.256,104500000.0
2005-02-02 13:07:00,135.257,135.272,135.249,135.272,70400000.0
2005-02-02 13:08:00,135.269,135.285,135.259,135.285,100200000.0
2005-02-02 13:09:00,135.267,135.283,135.267,135.271,45000000.0
2005-02-02 13:10:00,135.256,135.256,135.245,135.245,55200000.0
2005-02-02 13:11:00,135.242,135.251,135.237,135.241,85899999.0
2005-02-02 13:12:00,135.246,135.256,135.244,135.244,60400000.0
2005-02-02 13:13:00,135.247,135.247,135.224,135.224,95800001.0
2005-02-02 13:14:00,135.22,135.22,135.209,135.218,100899998.0
2005-02-02 13:15:00,135.22,135.248,135.22,135.248,66900000.0
2005-02-02 13:16:00,135.256,135.267,135.256,135.26,100299998.0
2005-02-02 13:17:00,135.256,135.256,135.246,135.246,16500000.0
2005-02-02 13:18:00,135.242,135.246,135.238,135.238,189500000.0
2005-02-02 13:19:00,135.228,135.228,135.205,135.214,83099999.0
2005-02-02 13:20:00,135.229,135.229,135.214,135.214,29700000.0
2005-02-02 13:21:00,135.212,135.224,135.212,135.22,79700002.0
2005-02-02 13:22:00,135.219,135.219,135.21,135.213,47600000.0
2005-02-02 13:23:00,135.211,135.223,135.211,135.215,117900000.0
2005-02-02 13:24:00,135.22,135.22,135.213,135.218,112000001.0
2005-02-02 13:25:00,135.211,135.217,135.2,135.207,118400001.0
2005-02-02 13:26:00,135.215,135.215,135.195,135.202,127500000.0
2005-02-02 13:27:00,135.195,135.212,135.19,135.211,149599999.0
2005-02-02 13:28:00,135.196,135.216,135.194,135.216,69099999.0
2005-02-02 13:29:00,135.216,135.223,135.216,135.221,131799997.0
2005-02-02 13:30:00,135.23,135.23,135.22,135.22,53100000.0
2005-02-02 13:31:00,135.23,135.235,135.211,135.23,40700000.0
2005-02-02 13:32:00,135.226,135.252,135.226,135.239,96999999.0
2005-02-02 13:33:00,135.262,135.264,135.222,135.232,127099999.0
2005-02-02 13:34:00,135.241,135.245,135.232,135.245,95600002.0
2005-02-02 13:35:00,135.235,135.251,135.231,135.245,40100000.0
2005-02-02 13:36:00,135.265,135.272,135.251,135.251,30000000.0
2005-02-02 13:37:00,135.252,135.255,135.243,135.243,122600000.0
2005-02-02 13:38:00,135.235,135.238,135.21,135.21,71199999.0
2005-02-02 13:39:00,135.21,135.227,135.2,135.2,109199999.0
2005-02-02 13:40:00,135.199,135.222,135.199,135.201,51200000.0
2005-02-02 13:41:00,135.225,135.236,135.217,135.222,137699999.0
2005-02-02 13:42:00,135.223,135.256,135.215,135.256,115900002.0
2005-02-02 13:43:00,135.25,135.25,135.231,135.237,72399998.0
2005-02-02 13:44:00,135.232,135.241,135.23,135.23,133799999.0
2005-02-02 13:45:00,135.218,135.218,135.201,135.205,126399998.0
2005-02-02 13:46:00,135.217,135.226,135.211,135.225,142499998.0
2005-02-02 13:47:00,135.228,135.246,135.222,135.24,143799999.0
2005-02-02 13:48:00,135.248,135.248,135.245,135.245,47100000.0
2005-02-02 13:49:00,135.239,135.254,135.237,135.24,102400000.0
2005-02-02 13:50:00,135.242,135.251,135.237,135.24,122200001.0
2005-02-02 13:51:00,135.242,135.247,135.23,135.239,164000003.0
2005-02-02 13:52:00,135.253,135.253,135.238,135.239,98999999.0
2005-02-02 13:53:00,135.252,135.265,135.229,135.229,59500001.0
2005-02-02 13:54:00,135.239,135.246,135.234,135.235,48800000.0
2005-02-02 13:55:00,135.22,135.22,135.174,135.174,23000000.0
2005-02-02 13:56:00,135.185,135.221,135.176,135.185,108599999.0
2005-02-02 13:57:00,135.193,135.204,135.193,135.201,66200000.0
2005-02-02 13:58:00,135.205,135.205,135.187,135.187,97599999.0
2005-02-02 13:59:00,135.193,135.204,135.193,135.197,86299999.0
2005-02-02 14:00:00,135.199,135.199,135.168,135.168,152200001.0
2005-02-02 14:01:00,135.177,135.183,135.175,135.183,88399997.0
2005-02-02 14:02:00,135.178,135.192,135.178,135.19,94699999.0
2005-02-02 14:03:00,135.205,135.217,135.19,135.21,106300002.0
2005-02-02 14:04:00,135.226,135.226,135.204,135.208,97700001.0
2005-02-02 14:05:00,135.202,135.208,135.202,135.207,57700000.0
2005-02-02 14:06:00,135.202,135.207,135.199,135.199,165600000.0
2005-02-02 14:07:00,135.192,135.205,135.192,135.2,74400000.0
2005-02-02 14:08:00,135.202,135.211,135.196,135.208,242799998.0
2005-02-02 14:09:00,135.201,135.207,135.195,135.195,62400000.0
2005-02-02 14:10:00,135.203,135.212,135.199,135.202,135000000.0
2005-02-02 14:11:00,135.218,135.227,135.216,135.224,94199998.0
2005-02-02 14:12:00,135.229,135.229,135.209,135.216,36000000.0
2005-02-02 14:13:00,135.215,135.226,135.212,135.213,132000000.0
2005-02-02 14:14:00,135.211,135.214,135.211,135.214,47899999.0
2005-02-02 14:15:00,135.209,135.222,135.208,135.219,138300000.0
2005-02-02 14:16:00,135.203,135.203,135.187,135.187,32200001.0
2005-02-02 14:17:00,135.184,135.186,135.184,135.186,31200000.0
2005-02-02 14:18:00,135.187,135.197,135.181,135.181,135900000.0
2005-02-02 14:19:00,135.193,135.193,135.182,135.182,78000001.0
2005-02-02 14:20:00,135.188,135.195,135.181,135.195,163700004.0
2005-02-02 14:21:00,135.19,135.208,135.187,135.187,64399999.0
2005-02-02 14:22:00,135.2,135.205,135.179,135.179,96700001.0
2005-02-02 14:23:00,135.184,135.186,135.172,135.185,149199998.0
2005-02-02 14:24:00,135.191,135.191,135.176,135.179,41099999.0
2005-02-02 14:25:00,135.177,135.185,135.167,135.167,53900000.0
2005-02-02 14:26:00,135.175,135.181,135.165,135.169,117399999.0
2005-02-02 14:27:00,135.2,135.204,135.177,135.191,73000001.0
2005-02-02 14:28:00,135.199,135.205,135.195,135.195,80900001.0
2005-02-02 14:29:00,135.194,135.204,135.187,135.187,148999999.0
2005-02-02 14:30:00,135.213,135.219,135.2,135.206,80700000.0
2005-02-02 14:31:00,135.212,135.212,135.181,135.202,99900001.0
2005-02-02 14:32:00,135.204,135.209,135.199,135.202,75099999.0
2005-02-02 14:33:00,135.196,135.212,135.196,135.206,96900000.0
2005-02-02 14:34:00,135.22,135.225,135.217,135.22,61600000.0
2005-02-02 14:35:00,135.218,135.218,135.202,135.202,121200002.0
2005-02-02 14:36:00,135.214,135.223,135.206,135.211,105299999.0
2005-02-02 14:37:00,135.213,135.213,135.192,135.199,41100000.0
2005-02-02 14:38:00,135.189,135.194,135.185,135.185,231900002.0
2005-02-02 14:39:00,135.184,135.187,135.176,135.182,113600001.0
2005-02-02 14:40:00,135.188,135.207,135.178,135.202,109200000.0
2005-02-02 14:41:00,135.209,135.212,135.189,135.192,156500000.0
2005-02-02 14:42:00,135.219,135.224,135.207,135.207,101300001.0
2005-02-02 14:43:00,135.21,135.219,135.188,135.188,107700000.0
2005-02-02 14:44:00,135.209,135.209,135.205,135.208,47700000.0
2005-02-02 14:45:00,135.205,135.215,135.199,135.204,98799999.0
2005-02-02 14:46:00,135.213,135.213,135.169,135.169,71500000.0
2005-02-02 14:47:00,135.173,135.185,135.168,135.182,136300001.0
2005-02-02 14:48:00,135.195,135.205,135.182,135.196,119399998.0
2005-02-02 14:49:00,135.209,135.214,135.189,135.195,69200000.0
2005-02-02 14:50:00,135.184,135.197,135.179,135.197,130199997.0
2005-02-02 14:51:00,135.194,135.194,135.165,135.17,35500000.0
2005-02-02 14:52:00,135.167,135.177,135.167,135.177,83999996.0
2005-02-02 14:53:00,135.174,135.183,135.168,135.168,109799998.0
2005-02-02 14:54:00,135.175,135.18,135.175,135.18,16800000.0
2005-02-02 14:55:00,135.187,135.234,135.187,135.223,72300000.0
2005-02-02 14:56:00,135.237,135.237,135.222,135.222,122899997.0
2005-02-02 14:57:00,135.237,135.237,135.224,135.224,32400000.0
2005-02-02 14:58:00,135.23,135.239,135.221,135.234,96300000.0
2005-02-02 14:59:00,135.251,135.258,135.24,135.25,155100001.0
2005-02-02 15:00:00,135.258,135.258,135.228,135.238,99100000.0
2005-02-02 15:01:00,135.25,135.266,135.229,135.266,83000000.0
2005-02-02 15:02:00,135.27,135.27,135.239,135.247,89700000.0
2005-02-02 15:03:00,135.263,135.263,135.225,135.226,130199998.0
2005-02-02 15:04:00,135.22,135.22,135.199,135.199,64999999.0
2005-02-02 15:05:00,135.21,135.253,135.21,135.246,84500001.0
2005-02-02 15:06:00,135.265,135.265,135.224,135.246,190800003.0
2005-02-02 15:07:00,135.243,135.27,135.224,135.266,126299997.0
2005-02-02 15:08:00,135.284,135.293,135.278,135.293,172899998.0
2005-02-02 15:09:00,135.267,135.284,135.267,135.279,65600000.0
2005-02-02 15:10:00,135.252,135.255,135.224,135.255,56599999.0
2005-02-02 15:11:00,135.248,135.271,135.24,135.267,124600000.0
2005-02-02 15:12:00,135.277,135.297,135.275,135.289,196999996.0
2005-02-02 15:13:00,135.298,135.311,135.296,135.298,95100002.0
2005-02-02 15:14:00,135.303,135.303,135.213,135.262,165999998.0
2005-02-02 15:15:00,135.268,135.285,135.258,135.258,56100000.0
2005-02-02 15:16:00,135.255,135.255,135.243,135.245,114299998.0
2005-02-02 15:17:00,135.251,135.251,135.23,135.248,85100001.0
2005-02-02 15:18:00,135.254,135.257,135.236,135.243,137500000.0
2005-02-02 15:19:00,135.25,135.266,135.242,135.266,38899999.0
2005-02-02 15:20:00,135.27,135.285,135.262,135.262,77999999.0
2005-02-02 15:21:00,135.263,135.27,135.251,135.258,89100001.0
2005-02-02 15:22:00,135.258,135.276,135.241,135.276,40900000.0
2005-02-02 15:23:00,135.285,135.296,135.274,135.286,129800002.0
2005-02-02 15:24:00,135.282,135.282,135.271,135.271,56500000.0
2005-02-02 15:25:00,135.275,135.29,135.271,135.29,50299999.0
2005-02-02 15:26:00,135.287,135.292,135.278,135.278,158699998.0
2005-02-02 15:27:00,135.282,135.282,135.248,135.261,123500001.0
2005-02-02 15:28:00,135.276,135.276,135.228,135.244,106500000.0
2005-02-02 15:29:00,135.251,135.251,135.227,135.242,117700000.0
2005-02-02 15:30:00,135.255,135.26,135.245,135.245,106600001.0
2005-02-02 15:31:00,135.254,135.256,135.25,135.25,25200000.0
2005-02-02 15:32:00,135.257,135.267,135.243,135.243,101100000.0
2005-02-02 15:33:00,135.251,135.28,135.251,135.258,105499999.0
2005-02-02 15:34:00,135.258,135.278,135.257,135.262,87099999.0
2005-02-02 15:35:00,135.267,135.267,135.249,135.249,120599999.0
2005-02-02 15:36:00,135.258,135.261,135.24,135.244,177199999.0
2005-02-02 15:37:00,135.252,135.253,135.234,135.235,91699998.0
2005-02-02 15:38:00,135.237,135.243,135.207,135.207,90200000.0
2005-02-02 15:39:00,135.203,135.212,135.189,135.202,126200000.0
2005-02-02 15:40:00,135.198,135.198,135.186,135.19,116500000.0
2005-02-02 15:41:00,135.188,135.216,135.184,135.208,89100000.0
2005-02-02 15:42:00,135.212,135.221,135.212,135.213,64300001.0
2005-02-02 15:43:00,135.216,135.22,135.204,135.204,101900000.0
2005-02-02 15:44:00,135.204,135.209,135.188,135.188,89899998.0
2005-02-02 15:45:00,135.2,135.219,135.2,135.21,75899999.0
2005-02-02 15:46:00,135.202,135.218,135.202,135.205,66299999.0
2005-02-02 15:47:00,135.22,135.26,135.204,135.259,139600003.0
2005-02-02 15:48:00,135.255,135.267,135.25,135.261,139499998.0
2005-02-02 15:49:00,135.261,135.261,135.231,135.238,108700001.0
2005-02-02 15:50:00,135.25,135.26,135.242,135.242,132000000.0
2005-02-02 15:51:00,135.257,135.257,135.243,135.243,51200001.0
2005-02-02 15:52:00,135.257,135.26,135.229,135.229,60800000.0
2005-02-02 15:53:00,135.245,135.245,135.23,135.237,125500000.0
2005-02-02 15:54:00,135.242,135.253,135.239,135.253,59800000.0
2005-02-02 15:55:00,135.252,135.258,135.224,135.252,76800000.0
2005-02-02 15:56:00,135.264,135.264,135.243,135.243,94900000.0
2005-02-02 15:57:00,135.247,135.266,135.24,135.24,60300001.0
2005-02-02 15:58:00,135.253,135.26,135.239,135.249,98700002.0
2005-02-02 15:59:00,135.253,135.254,135.217,135.227,71400000.0
2005-02-02 16:00:00,135.252,135.254,135.227,135.231,55100000.0
2005-02-02 16:01:00,135.249,135.258,135.249,135.252,41600000.0
2005-02-02 16:02:00,135.263,135.296,135.263,135.275,191800000.0
2005-02-02 16:03:00,135.29,135.29,135.279,135.29,137199999.0
2005-02-02 16:04:00,135.295,135.303,135.291,135.294,34000000.0
2005-02-02 16:05:00,135.312,135.322,135.308,135.308,76199999.0
2005-02-02 16:06:00,135.295,135.306,135.291,135.291,74800000.0
2005-02-02 16:07:00,135.306,135.321,135.305,135.305,35500000.0
2005-02-02 16:08:00,135.297,135.341,135.296,135.328,113200000.0
2005-02-02 16:09:00,135.316,135.338,135.316,135.328,149000001.0
2005-02-02 16:10:00,135.318,135.336,135.3,135.332,63700000.0
2005-02-02 16:11:00,135.332,135.343,135.325,135.341,138599999.0
2005-02-02 16:12:00,135.345,135.357,135.338,135.345,99900001.0
2005-02-02 16:13:00,135.357,135.366,135.35,135.35,130100000.0
2005-02-02 16:14:00,135.363,135.363,135.344,135.344,25100000.0
2005-02-02 16:15:00,135.342,135.351,135.337,135.342,29000000.0
2005-02-02 16:16:00,135.351,135.356,135.329,135.329,29600000.0
2005-02-02 16:17:00,135.346,135.348,135.332,135.332,159199998.0
2005-02-02 16:18:00,135.32,135.32,135.267,135.313,122500001.0
2005-02-02 16:19:00,135.33,135.341,135.322,135.341,71399999.0
2005-02-02 16:20:00,135.348,135.348,135.322,135.329,59100000.0
2005-02-02 16:21:00,135.336,135.338,135.327,135.33,87400000.0
2005-02-02 16:22:00,135.318,135.334,135.318,135.323,62700000.0
2005-02-02 16:23:00,135.314,135.325,135.314,135.325,64800000.0
2005-02-02 16:24:00,135.322,135.331,135.314,135.314,123700002.0
2005-02-02 16:25:00,135.328,135.334,135.321,135.334,86400001.0
2005-02-02 16:26:00,135.331,135.335,135.314,135.315,47900000.0
2005-02-02 16:27:00,135.327,135.332,135.325,135.325,19200000.0
2005-02-02 16:28:00,135.329,135.35,135.329,135.35,55900000.0
2005-02-02 16:29:00,135.355,135.369,135.347,135.347,181300003.0
2005-02-02 16:30:00,135.355,135.361,135.347,135.356,145500003.0
2005-02-02 16:31:00,135.348,135.36,135.348,135.358,98899999.0
2005-02-02 16:32:00,135.356,135.36,135.346,135.347,68100000.0
2005-02-02 16:33:00,135.355,135.365,135.353,135.356,45400000.0
2005-02-02 16:34:00,135.364,135.365,135.348,135.348,142500000.0
2005-02-02 16:35:00,135.347,135.357,135.345,135.35,169299999.0
2005-02-02 16:36:00,135.352,135.36,135.346,135.35,90300001.0
2005-02-02 16:37:00,135.351,135.36,135.351,135.352,114799997.0
2005-02-02 16:38:00,135.356,135.377,135.349,135.377,110799996.0
2005-02-02 16:39:00,135.368,135.368,135.333,135.345,53699999.0
2005-02-02 16:40:00,135.34,135.344,135.33,135.343,149400003.0
2005-02-02 16:41:00,135.334,135.334,135.306,135.31,202499999.0
2005-02-02 16:42:00,135.33,135.33,135.289,135.289,128799996.0
2005-02-02 16:43:00,135.303,135.309,135.297,135.297,114300000.0
2005-02-02 16:44:00,135.29,135.29,135.262,135.288,93900000.0
2005-02-02 16:45:00,135.289,135.294,135.279,135.289,115600000.0
2005-02-02 16:46:00,135.277,135.29,135.267,135.267,99400000.0
2005-02-02 16:47:00,135.265,135.271,135.259,135.262,133200001.0
2005-02-02 16:48:00,135.263,135.264,135.25,135.26,66900000.0
2005-02-02 16:49:00,135.263,135.272,135.252,135.253,67299999.0
2005-02-02 16:50:00,135.266,135.266,135.253,135.253,83599999.0
2005-02-02 16:51:00,135.248,135.257,135.236,135.236,62099999.0
2005-02-02 16:52:00,135.227,135.238,135.22,135.224,119599998.0
2005-02-02 16:53:00,135.226,135.226,135.193,135.193,42900000.0
2005-02-02 16:54:00,135.225,135.232,135.221,135.228,114500000.0
2005-02-02 16:55:00,135.238,135.245,135.236,135.24,192300002.0
2005-02-02 16:56:00,135.245,135.245,135.224,135.23,87800002.0
2005-02-02 16:57:00,135.236,135.238,135.222,135.222,47700000.0
2005-02-02 16:58:00,135.233,135.233,135.222,135.231,125799996.0
2005-02-02 16:59:00,135.23,135.23,135.185,135.185,86800000.0
2005-02-02 17:00:00,135.195,135.239,135.195,135.234,119400001.0
2005-02-02 17:01:00,135.242,135.245,135.234,135.235,57900001.0
2005-02-02 17:02:00,135.225,135.246,135.223,135.246,145299999.0
2005-02-02 17:03:00,135.237,135.246,135.234,135.237,92800000.0
2005-02-02 17:04:00,135.242,135.242,135.228,135.229,88700000.0
2005-02-02 17:05:00,135.232,135.235,135.22,135.222,131000000.0
2005-02-02 17:06:00,135.234,135.248,135.234,135.243,69600000.0
2005-02-02 17:07:00,135.236,135.236,135.177,135.181,95800002.0
2005-02-02 17:08:00,135.193,135.206,135.183,135.201,72700000.0
2005-02-02 17:09:00,135.203,135.207,135.195,135.195,105500003.0
2005-02-02 17:10:00,135.221,135.231,135.201,135.212,76200000.0
2005-02-02 17:11:00,135.229,135.239,135.221,135.231,116300000.0
2005-02-02 17:12:00,135.247,135.267,135.247,135.252,89700000.0
2005-02-02 17:13:00,135.23,135.244,135.211,135.239,170900002.0
2005-02-02 17:14:00,135.248,135.25,135.242,135.242,118099996.0
2005-02-02 17:15:00,135.234,135.234,135.224,135.23,30400000.0
2005-02-02 17:16:00,135.235,135.235,135.199,135.204,55899999.0
2005-02-02 17:17:00,135.198,135.217,135.198,135.209,106800000.0
2005-02-02 17:18:00,135.221,135.231,135.214,135.226,112700000.0
2005-02-02 17:19:00,135.242,135.245,135.235,135.24,130100000.0
2005-02-02 17:20:00,135.242,135.245,135.218,135.218,79200002.0
2005-02-02 17:21:00,135.232,135.234,135.206,135.206,65600001.0
2005-02-02 17:22:00,135.208,135.218,135.203,135.208,95899999.0
2005-02-02 17:23:00,135.235,135.244,135.214,135.233,85199999.0
2005-02-02 17:24:00,135.252,135.261,135.239,135.243,132199999.0
2005-02-02 17:25:00,135.24,135.24,135.22,135.224,91599999.0
2005-02-02 17:26:00,135.232,135.239,135.225,135.225,80300000.0
2005-02-02 17:27:00,135.238,135.25,135.234,135.238,88799997.0
2005-02-02 17:28:00,135.233,135.248,135.233,135.235,47000001.0
2005-02-02 17:29:00,135.238,135.238,135.226,135.231,72500001.0
2005-02-02 17:30:00,135.239,135.257,135.237,135.247,91800000.0
2005-02-02 17:31:00,135.244,135.244,135.228,135.243,73400000.0
2005-02-02 17:32:00,135.237,135.237,135.229,135.229,23100000.0
2005-02-02 17:33:00,135.227,135.239,135.224,135.235,68699998.0
2005-02-02 17:34:00,135.24,135.24,135.224,135.23,60600000.0
2005-02-02 17:35:00,135.225,135.225,135.208,135.208,130400002.0
2005-02-02 17:36:00,135.21,135.21,135.186,135.19,59500001.0
2005-02-02 17:37:00,135.22,135.231,135.205,135.212,109699999.0
2005-02-02 17:38:00,135.218,135.218,135.209,135.212,68500000.0
2005-02-02 17:39:00,135.196,135.216,135.196,135.206,111500002.0
2005-02-02 17:40:00,135.207,135.225,135.207,135.225,66599999.0
2005-02-02 17:41:00,135.231,135.249,135.221,135.221,106799999.0
2005-02-02 17:42:00,135.223,135.235,135.214,135.235,89899999.0
2005-02-02 17:43:00,135.238,135.243,135.225,135.243,105500000.0
2005-02-02 17:44:00,135.248,135.248,135.226,135.235,82500000.0
2005-02-02 17:45:00,135.247,135.247,135.22,135.23,68399999.0
2005-02-02 17:46:00,135.24,135.244,135.225,135.244,162200002.0
2005-02-02 17:47:00,135.244,135.255,135.241,135.241,102800001.0
2005-02-02 17:48:00,135.237,135.246,135.229,135.245,151200000.0
2005-02-02 17:49:00,135.25,135.257,135.238,135.241,123599999.0
2005-02-02 17:50:00,135.259,135.26,135.235,135.235,134399999.0
2005-02-02 17:51:00,135.239,135.241,135.232,135.237,92300001.0
2005-02-02 17:52:00,135.235,135.237,135.225,135.235,117500001.0
2005-02-02 17:53:00,135.223,135.23,135.204,135.216,85300000.0
2005-02-02 17:54:00,135.208,135.225,135.207,135.21,113199999.0
2005-02-02 17:55:00,135.196,135.213,135.195,135.21,85700003.0
2005-02-02 17:56:00,135.23,135.253,135.23,135.236,71000000.0
2005-02-02 17:57:00,135.228,135.247,135.224,135.242,110099998.0
2005-02-02 17:58:00,135.275,135.303,135.258,135.303,81900001.0
2005-02-02 17:59:00,135.315,135.354,135.315,135.351,61500000.0
2005-02-02 18:00:00,135.367,135.381,135.34,135.34,76000000.0
2005-02-02 18:01:00,135.33,135.344,135.312,135.32,1182499996.0
2005-02-02 18:02:00,135.33,135.38,135.32,135.36,1744700001.0
2005-02-02 18:03:00,135.35,135.38,135.34,135.36,1744700001.0
2005-02-02 18:04:00,135.308,135.32,135.297,135.31,1744700001.0
2005-02-02 18:05:00,135.313,135.339,135.313,135.333,1748099995.0
2005-02-02 18:06:00,135.342,135.342,135.303,135.333,1065099994.0
2005-02-02 18:07:00,135.33,135.34,135.302,135.325,1869899991.0
2005-02-02 18:08:00,135.33,135.33,135.291,135.291,1599699986.0
2005-02-02 18:09:00,135.285,135.3,135.264,135.264,1645000000.0
2005-02-02 18:10:00,135.262,135.262,135.232,135.232,808000001.0
2005-02-02 18:11:00,135.245,135.25,135.215,135.24,623399996.0
2005-02-02 18:12:00,135.23,135.242,135.221,135.221,901400001.0
2005-02-02 18:13:00,135.237,135.266,135.232,135.263,1394799994.0
2005-02-02 18:14:00,135.265,135.279,135.258,135.264,1644300000.0
2005-02-02 18:15:00,135.265,135.277,135.241,135.271,1621699997.0
2005-02-02 18:16:00,135.278,135.293,135.253,135.285,1555199992.0
2005-02-02 18:17:00,135.287,135.354,135.287,135.341,614900001.0
2005-02-02 18:18:00,135.357,135.397,135.352,135.375,650099998.0
2005-02-02 18:19:00,135.38,135.38,135.33,135.33,625200002.0
2005-02-02 18:20:00,135.333,135.342,135.3,135.3,1506599997.0
2005-02-02 18:21:00,135.292,135.321,135.204,135.303,1183100000.0
2005-02-02 18:22:00,135.325,135.325,135.296,135.317,873899998.0
2005-02-02 18:23:00,135.322,135.349,135.319,135.319,1383999994.0
2005-02-02 18:24:00,135.321,135.336,135.3,135.307,1092000000.0
2005-02-02 18:25:00,135.322,135.337,135.297,135.319,1204100003.0
2005-02-02 18:26:00,135.326,135.34,135.302,135.32,984199996.0
2005-02-02 18:27:00,135.319,135.328,135.304,135.307,535499998.0
2005-02-02 18:28:00,135.319,135.319,135.279,135.279,730100000.0
2005-02-02 18:29:00,135.284,135.301,135.28,135.295,757700008.0
2005-02-02 18:30:00,135.292,135.316,135.291,135.3,458699996.0
2005-02-02 18:31:00,135.32,135.349,135.301,135.345,1047500003.0
2005-02-02 18:32:00,135.347,135.354,135.323,135.34,1186499994.0
2005-02-02 18:33:00,135.355,135.361,135.33,135.33,1659900000.0
2005-02-02 18:34:00,135.328,135.331,135.301,135.309,1193900003.0
2005-02-02 18:35:00,135.341,135.354,135.31,135.33,1113699999.0
2005-02-02 18:36:00,135.338,135.339,135.312,135.312,561500000.0
2005-02-02 18:37:00,135.312,135.317,135.278,135.287,434900001.0
2005-02-02 18:38:00,135.289,135.31,135.289,135.296,360499998.0
2005-02-02 18:39:00,135.293,135.296,135.275,135.288,497499990.0
2005-02-02 18:40:00,135.292,135.31,135.282,135.29,896400000.0
2005-02-02 18:41:00,135.282,135.291,135.267,135.291,275600000.0
2005-02-02 18:42:00,135.29,135.29,135.271,135.285,808999998.0
2005-02-02 18:43:00,135.285,135.32,135.285,135.308,221300001.0
2005-02-02 18:44:00,135.302,135.319,135.267,135.27,448699997.0
2005-02-02 18:45:00,135.27,135.288,135.265,135.27,209700000.0
2005-02-02 18:46:00,135.278,135.294,135.248,135.29,715900002.0
2005-02-02 18:47:00,135.284,135.302,135.28,135.28,262700000.0
2005-02-02 18:48:00,135.278,135.284,135.267,135.267,589400004.0
2005-02-02 18:49:00,135.275,135.305,135.274,135.295,516300000.0
2005-02-02 18:50:00,135.326,135.378,135.31,135.373,634900000.0
2005-02-02 18:51:00,135.38,135.394,135.371,135.385,498400001.0
2005-02-02 18:52:00,135.391,135.402,135.356,135.381,809800000.0
2005-02-02 18:53:00,135.39,135.42,135.346,135.346,1165799998.0
2005-02-02 18:54:00,135.353,135.353,135.247,135.335,939099999.0
2005-02-02 18:55:00,135.348,135.378,135.348,135.363,887400004.0
2005-02-02 18:56:00,135.353,135.366,135.347,135.356,405199999.0
2005-02-02 18:57:00,135.357,135.359,135.318,135.32,462200001.0
2005-02-02 18:58:00,135.328,135.33,135.25,135.286,701199994.0
2005-02-02 18:59:00,135.279,135.326,135.279,135.326,812900002.0
2005-02-02 19:00:00,135.333,135.348,135.315,135.315,320699997.0
2005-02-02 19:01:00,135.322,135.322,135.283,135.291,333000000.0
2005-02-02 19:02:00,135.308,135.352,135.254,135.341,302099999.0
2005-02-02 19:03:00,135.233,135.366,135.233,135.349,863399994.0
2005-02-02 19:04:00,135.34,135.357,135.325,135.332,492300006.0
2005-02-02 19:05:00,135.339,135.372,135.328,135.349,573099998.0
2005-02-02 19:06:00,135.371,135.384,135.346,135.376,716300005.0
2005-02-02 19:07:00,135.382,135.396,135.378,135.383,870399995.0
2005-02-02 19:08:00,135.385,135.385,135.35,135.35,919200002.0
2005-02-02 19:09:00,135.367,135.388,135.367,135.378,490999996.0
2005-02-02 19:10:00,135.385,135.386,135.372,135.375,194200001.0
2005-02-02 19:11:00,135.365,135.375,135.312,135.342,392700000.0
2005-02-02 19:12:00,135.35,135.369,135.346,135.354,351500000.0
2005-02-02 19:13:00,135.382,135.39,135.369,135.38,52000000.0
2005-02-02 19:14:00,135.393,135.393,135.351,135.377,289600001.0
2005-02-02 19:15:00,135.388,135.401,135.347,135.383,1041799997.0
2005-02-02 19:16:00,135.392,135.407,135.349,135.401,457200005.0
2005-02-02 19:17:00,135.388,135.419,135.348,135.392,504799999.0
2005-02-02 19:18:00,135.41,135.428,135.393,135.428,462599995.0
2005-02-02 19:19:00,135.422,135.424,135.345,135.389,672599996.0
2005-02-02 19:20:00,135.429,135.434,135.388,135.388,315399996.0
2005-02-02 19:21:00,135.395,135.398,135.384,135.39,398600000.0
2005-02-02 19:22:00,135.395,135.416,135.395,135.406,116199997.0
2005-02-02 19:23:00,135.421,135.421,135.393,135.394,1225999997.0
2005-02-02 19:24:00,135.4,135.41,135.391,135.393,494200005.0
2005-02-02 19:25:00,135.392,135.402,135.387,135.392,524199996.0
2005-02-02 19:26:00,135.39,135.412,135.387,135.387,1176999999.0
2005-02-02 19:27:00,135.393,135.405,135.382,135.39,1017200004.0
2005-02-02 19:28:00,135.395,135.398,135.382,135.387,605600000.0
2005-02-02 19:29:00,135.392,135.393,135.383,135.387,288200002.0
2005-02-02 19:30:00,135.393,135.426,135.387,135.417,812299997.0
2005-02-02 19:31:00,135.422,135.461,135.418,135.44,902799991.0
2005-02-02 19:32:00,135.445,135.449,135.399,135.399,690099999.0
2005-02-02 19:33:00,135.403,135.422,135.392,135.415,482800001.0
2005-02-02 19:34:00,135.417,135.428,135.392,135.414,781299996.0
2005-02-02 19:35:00,135.417,135.424,135.405,135.41,538300004.0
2005-02-02 19:36:00,135.422,135.422,135.402,135.402,497399998.0
2005-02-02 19:37:00,135.39,135.394,135.383,135.39,103099998.0
2005-02-02 19:38:00,135.387,135.387,135.369,135.381,750999990.0
2005-02-02 19:39:00,135.391,135.391,135.358,135.358,700499999.0
2005-02-02 19:40:00,135.36,135.364,135.345,135.345,388700000.0
2005-02-02 19:41:00,135.338,135.366,135.338,135.341,1020899995.0
2005-02-02 19:42:00,135.357,135.358,135.336,135.346,559599996.0
2005-02-02 19:43:00,135.355,135.372,135.355,135.362,93299999.0
2005-02-02 19:44:00,135.366,135.397,135.364,135.364,385699998.0
2005-02-02 19:45:00,135.365,135.375,135.362,135.362,120200002.0
2005-02-02 19:46:00,135.37,135.376,135.354,135.354,442899999.0
2005-02-02 19:47:00,135.359,135.359,135.344,135.348,155000000.0
2005-02-02 19:48:00,135.349,135.349,135.328,135.329,705800002.0
2005-02-02 19:49:00,135.337,135.343,135.321,135.324,319200000.0
2005-02-02 19:50:00,135.321,135.337,135.32,135.323,376300001.0
2005-02-02 19:51:00,135.338,135.338,135.326,135.326,339399996.0
2005-02-02 19:52:00,135.333,135.352,135.333,135.335,587500000.0
2005-02-02 19:53:00,135.349,135.375,135.339,135.35,478999999.0
2005-02-02 19:54:00,135.352,135.379,135.352,135.355,436000001.0
2005-02-02 19:55:00,135.359,135.359,135.304,135.305,203599998.0
2005-02-02 19:56:00,135.317,135.317,135.294,135.316,464900002.0
2005-02-02 19:57:00,135.311,135.319,135.289,135.289,694599999.0
2005-02-02 19:58:00,135.288,135.314,135.288,135.294,651800005.0
2005-02-02 19:59:00,135.307,135.309,135.29,135.29,741900000.0
2005-02-02 20:00:00,135.3,135.326,135.3,135.317,273399999.0
2005-02-02 20:01:00,135.327,135.344,135.298,135.298,244600000.0
2005-02-02 20:02:00,135.332,135.342,135.315,135.315,255199998.0
2005-02-02 20:03:00,135.316,135.334,135.303,135.312,217800001.0
2005-02-02 20:04:00,135.318,135.33,135.314,135.32,440799998.0
2005-02-02 20:05:00,135.323,135.343,135.323,135.33,575300003.0
2005-02-02 20:06:00,135.337,135.348,135.326,135.337,645899997.0
2005-02-02 20:07:00,135.333,135.343,135.321,135.338,295200000.0
2005-02-02 20:08:00,135.34,135.356,135.335,135.356,668300001.0
2005-02-02 20:09:00,135.357,135.37,135.321,135.37,362300000.0
2005-02-02 20:10:00,135.327,135.368,135.327,135.368,306700000.0
2005-02-02 20:11:00,135.348,135.37,135.33,135.331,567000001.0
2005-02-02 20:12:00,135.328,135.383,135.328,135.383,912699998.0
2005-02-02 20:13:00,135.366,135.382,135.33,135.33,326200004.0
2005-02-02 20:14:00,135.33,135.385,135.33,135.385,388299996.0
2005-02-02 20:15:00,135.388,135.397,135.321,135.321,598100000.0
2005-02-02 20:16:00,135.32,135.386,135.32,135.381,516100000.0
2005-02-02 20:17:00,135.384,135.384,135.322,135.322,273300005.0
2005-02-02 20:18:00,135.382,135.382,135.328,135.374,190799998.0
2005-02-02 20:19:00,135.378,135.378,135.293,135.293,501700008.0
2005-02-02 20:20:00,135.377,135.377,135.3,135.3,155700000.0
2005-02-02 20:21:00,135.301,135.369,135.301,135.364,604399997.0
2005-02-02 20:22:00,135.363,135.395,135.36,135.387,465799999.0
2005-02-02 20:23:00,135.37,135.375,135.36,135.365,589099994.0
2005-02-02 20:24:00,135.37,135.37,135.365,135.37,280300000.0
2005-02-02 20:25:00,135.372,135.396,135.372,135.396,434499999.0
2005-02-02 20:26:00,135.398,135.398,135.379,135.382,380699997.0
2005-02-02 20:27:00,135.384,135.398,135.384,135.391,686199996.0
2005-02-02 20:28:00,135.362,135.386,135.345,135.354,1045200004.0
2005-02-02 20:29:00,135.379,135.394,135.374,135.39,1077799990.0
2005-02-02 20:30:00,135.386,135.388,135.366,135.388,1727599990.0
2005-02-02 20:31:00,135.386,135.387,135.369,135.373,1453700000.0
2005-02-02 20:32:00,135.387,135.392,135.37,135.382,1041800006.0
2005-02-02 20:33:00,135.386,135.386,135.365,135.385,405300000.0
2005-02-02 20:34:00,135.38,135.381,135.353,135.354,364000002.0
2005-02-02 20:35:00,135.364,135.364,135.336,135.351,462399999.0
2005-02-02 20:36:00,135.348,135.354,135.338,135.349,738300002.0
2005-02-02 20:37:00,135.352,135.366,135.352,135.366,485899998.0
2005-02-02 20:38:00,135.365,135.368,135.352,135.361,818600003.0
2005-02-02 20:39:00,135.352,135.366,135.35,135.353,806400004.0
2005-02-02 20:40:00,135.347,135.368,135.34,135.358,918099995.0
2005-02-02 20:41:00,135.359,135.369,135.343,135.357,298900001.0
2005-02-02 20:42:00,135.362,135.367,135.351,135.361,328700003.0
2005-02-02 20:43:00,135.367,135.37,135.354,135.358,397199999.0
2005-02-02 20:44:00,135.365,135.374,135.351,135.354,638000000.0
2005-02-02 20:45:00,135.372,135.372,135.346,135.351,642699994.0
2005-02-02 20:46:00,135.36,135.366,135.346,135.366,784500002.0
2005-02-02 20:47:00,135.364,135.374,135.356,135.357,812299994.0
2005-02-02 20:48:00,135.359,135.377,135.351,135.357,656400004.0
2005-02-02 20:49:00,135.37,135.375,135.363,135.368,566900002.0
2005-02-02 20:50:00,135.364,135.38,135.361,135.365,1257700002.0
2005-02-02 20:51:00,135.365,135.37,135.362,135.37,553399994.0
2005-02-02 20:52:00,135.367,135.367,135.359,135.362,211399998.0
2005-02-02 20:53:00,135.365,135.38,135.362,135.375,928200006.0
2005-02-02 20:54:00,135.367,135.376,135.34,135.347,248000001.0
2005-02-02 20:55:00,135.347,135.355,135.331,135.333,860000004.0
2005-02-02 20:56:00,135.325,135.345,135.325,135.333,964999999.0
2005-02-02 20:57:00,135.345,135.362,135.333,135.339,644099999.0
2005-02-02 20:58:00,135.347,135.354,135.313,135.34,1032900008.0
2005-02-02 20:59:00,135.353,135.366,135.32,135.348,1331999997.0
2005-02-02 21:00:00,135.363,135.366,135.32,135.35,1258000006.0
2005-02-02 21:01:00,135.351,135.354,135.312,135.313,858799996.0
2005-02-02 21:02:00,135.304,135.34,135.299,135.34,512400003.0
2005-02-02 21:03:00,135.345,135.36,135.34,135.345,914699996.0
2005-02-02 21:04:00,135.35,135.35,135.312,135.34,515899996.0
2005-02-02 21:05:00,135.341,135.354,135.336,135.347,593100005.0
2005-02-02 21:06:00,135.354,135.379,135.347,135.373,751700003.0
2005-02-02 21:07:00,135.366,135.381,135.32,135.333,731300008.0
2005-02-02 21:08:00,135.341,135.347,135.313,135.342,435500001.0
2005-02-02 21:09:00,135.36,135.38,135.329,135.37,197899997.0
2005-02-02 21:10:00,135.364,135.371,135.323,135.357,353799997.0
2005-02-02 21:11:00,135.369,135.409,135.369,135.398,344700001.0
2005-02-02 21:12:00,135.415,135.415,135.377,135.377,425199995.0
2005-02-02 21:13:00,135.368,135.38,135.359,135.38,768100004.0
2005-02-02 21:14:00,135.372,135.374,135.355,135.359,650499996.0
2005-02-02 21:15:00,135.364,135.397,135.364,135.383,729700002.0
2005-02-02 21:16:00,135.391,135.391,135.364,135.367,594800003.0
2005-02-02 21:17:00,135.375,135.387,135.326,135.331,723500000.0
2005-02-02 21:18:00,135.331,135.397,135.298,135.298,386999998.0
2005-02-02 21:19:00,135.368,135.383,135.309,135.338,541599998.0
2005-02-02 21:20:00,135.37,135.37,135.275,135.308,1014399996.0
2005-02-02 21:21:00,135.304,135.313,135.217,135.232,636900000.0
2005-02-02 21:22:00,135.237,135.279,135.237,135.254,873900000.0
2005-02-02 21:23:00,135.27,135.303,135.252,135.286,683699997.0
2005-02-02 21:24:00,135.278,135.356,135.269,135.342,441300002.0
2005-02-02 21:25:00,135.257,135.362,135.244,135.362,616399999.0
2005-02-02 21:26:00,135.385,135.397,135.294,135.294,364599997.0
2005-02-02 21:27:00,135.356,135.357,135.259,135.329,169300002.0
2005-02-02 21:28:00,135.342,135.357,135.342,135.347,159900001.0
2005-02-02 21:29:00,135.343,135.343,135.259,135.298,166700000.0
2005-02-02 21:30:00,135.243,135.386,135.243,135.368,357599998.0
2005-02-02 21:31:00,135.383,135.383,135.275,135.349,110400000.0
2005-02-02 21:32:00,135.384,135.406,135.264,135.399,550200001.0
2005-02-02 21:33:00,135.415,135.415,135.396,135.4,173799998.0
2005-02-02 21:34:00,135.402,135.426,135.395,135.403,222600001.0
2005-02-02 21:35:00,135.41,135.415,135.39,135.406,255200000.0
2005-02-02 21:36:00,135.403,135.418,135.357,135.368,148000000.0
2005-02-02 21:37:00,135.365,135.365,135.283,135.355,153399999.0
2005-02-02 21:38:00,135.387,135.387,135.368,135.37,166399996.0
2005-02-02 21:39:00,135.373,135.39,135.371,135.373,312099997.0
2005-02-02 21:40:00,135.372,135.372,135.329,135.34,232499998.0
2005-02-02 21:41:00,135.328,135.328,135.256,135.322,102999998.0
2005-02-02 21:42:00,135.252,135.337,135.252,135.305,406899998.0
2005-02-02 21:43:00,135.307,135.325,135.296,135.302,315200000.0
2005-02-02 21:44:00,135.299,135.311,135.283,135.283,658999997.0
2005-02-02 21:45:00,135.282,135.296,135.282,135.291,343300001.0
2005-02-02 21:46:00,135.286,135.307,135.286,135.295,376599999.0
2005-02-02 21:47:00,135.307,135.318,135.291,135.308,392800002.0
2005-02-02 21:48:00,135.299,135.31,135.288,135.288,135999999.0
2005-02-02 21:49:00,135.273,135.297,135.273,135.29,158399998.0
2005-02-02 21:50:00,135.3,135.307,135.295,135.298,60800000.0
2005-02-02 21:51:00,135.297,135.316,135.29,135.295,163500003.0
2005-02-02 21:52:00,135.301,135.316,135.293,135.295,78100000.0
2005-02-02 21:53:00,135.312,135.312,135.297,135.297,81100001.0
2005-02-02 21:54:00,135.3,135.304,135.281,135.29,118300000.0
2005-02-02 21:55:00,135.293,135.304,135.293,135.299,85900000.0
2005-02-02 21:56:00,135.3,135.3,135.274,135.285,78000000.0
2005-02-02 21:57:00,135.29,135.295,135.277,135.277,37900000.0
2005-02-02 21:58:00,135.273,135.292,135.273,135.292,98199997.0
2005-02-02 21:59:00,135.28,135.287,135.276,135.279,84100000.0
2005-02-02 22:00:00,135.28,135.296,135.276,135.287,212499998.0
2005-02-02 22:01:00,135.295,135.295,135.268,135.282,544699997.0
2005-02-02 22:02:00,135.28,135.292,135.263,135.263,433199999.0
2005-02-02 22:03:00,135.267,135.276,135.254,135.268,93399999.0
2005-02-02 22:04:00,135.277,135.29,135.277,135.29,298299998.0
2005-02-02 22:05:00,135.282,135.294,135.273,135.28,141999998.0
2005-02-02 22:06:00,135.282,135.284,135.273,135.273,163599999.0
2005-02-02 22:07:00,135.261,135.261,135.244,135.244,132500002.0
2005-02-02 22:08:00,135.244,135.245,135.234,135.245,224199997.0
2005-02-02 22:09:00,135.247,135.257,135.238,135.239,121900000.0
2005-02-02 22:10:00,135.266,135.266,135.234,135.234,114300000.0
2005-02-02 22:11:00,135.24,135.257,135.236,135.241,137300002.0
2005-02-02 22:12:00,135.245,135.257,135.238,135.242,253099998.0
2005-02-02 22:13:00,135.238,135.249,135.231,135.243,143800001.0
2005-02-02 22:14:00,135.242,135.242,135.215,135.225,133800000.0
2005-02-02 22:15:00,135.24,135.25,135.227,135.235,226100001.0
2005-02-02 22:16:00,135.244,135.266,135.244,135.265,177000000.0
2005-02-02 22:17:00,135.258,135.258,135.226,135.226,87800000.0
2005-02-02 22:18:00,135.232,135.237,135.231,135.231,88800000.0
2005-02-02 22:19:00,135.252,135.252,135.221,135.238,98900000.0
2005-02-02 22:20:00,135.23,135.23,135.225,135.228,98700001.0
2005-02-02 22:21:00,135.234,135.234,135.223,135.225,74800001.0
2005-02-02 22:22:00,135.233,135.235,135.228,135.23,178500002.0
2005-02-02 22:23:00,135.232,135.246,135.231,135.233,291699995.0
2005-02-02 22:24:00,135.252,135.257,135.241,135.241,146600000.0
2005-02-02 22:25:00,135.247,135.259,135.228,135.228,243400002.0
2005-02-02 22:26:00,135.224,135.231,135.221,135.226,108300000.0
2005-02-02 22:27:00,135.225,135.24,135.215,135.235,513699999.0
2005-02-02 22:28:00,135.239,135.239,135.221,135.234,248300002.0
2005-02-02 22:29:00,135.245,135.245,135.229,135.229,39000000.0
2005-02-02 22:30:00,135.229,135.229,135.222,135.222,49100000.0
2005-02-02 22:31:00,135.222,135.231,135.222,135.227,200200004.0
2005-02-02 22:32:00,135.231,135.231,135.216,135.227,191300004.0
2005-02-02 22:33:00,135.242,135.243,135.233,135.233,314199999.0
2005-02-02 22:34:00,135.237,135.237,135.22,135.23,211899999.0
2005-02-02 22:35:00,135.226,135.236,135.22,135.22,151099999.0
2005-02-02 22:36:00,135.231,135.231,135.211,135.211,481899999.0
2005-02-02 22:37:00,135.212,135.221,135.188,135.188,254200000.0
2005-02-02 22:38:00,135.19,135.205,135.186,135.186,161700000.0
2005-02-02 22:39:00,135.186,135.196,135.186,135.193,257899999.0
2005-02-02 22:40:00,135.194,135.205,135.186,135.192,373099996.0
2005-02-02 22:41:00,135.194,135.206,135.194,135.2,158000002.0
2005-02-02 22:42:00,135.21,135.21,135.202,135.205,247700001.0
2005-02-02 22:43:00,135.205,135.205,135.174,135.174,143399997.0
2005-02-02 22:44:00,135.176,135.176,135.137,135.137,264800000.0
2005-02-02 22:45:00,135.139,135.148,135.132,135.135,358299998.0
2005-02-02 22:46:00,135.156,135.156,135.131,135.153,108700002.0
2005-02-02 22:47:00,135.167,135.176,135.149,135.156,60200001.0
2005-02-02 22:48:00,135.162,135.163,135.139,135.139,347999999.0
2005-02-02 22:49:00,135.142,135.142,135.114,135.114,383000003.0
2005-02-02 22:50:00,135.115,135.127,135.115,135.117,133999998.0
2005-02-02 22:51:00,135.116,135.125,135.108,135.108,113099999.0
2005-02-02 22:52:00,135.108,135.123,135.108,135.112,139300000.0
2005-02-02 22:53:00,135.121,135.122,135.1,135.104,138900001.0
2005-02-02 22:54:00,135.107,135.108,135.082,135.099,70599999.0
2005-02-02 22:55:00,135.098,135.125,135.089,135.089,138699999.0
2005-02-02 22:56:00,135.095,135.112,135.095,135.11,118900002.0
2005-02-02 22:57:00,135.127,135.153,135.118,135.153,160500002.0
2005-02-02 22:58:00,135.167,135.175,135.131,135.134,67400000.0
2005-02-02 22:59:00,135.164,135.164,135.122,135.127,127500000.0
2005-02-02 23:00:00,135.148,135.148,135.108,135.108,142600002.0
2005-02-02 23:01:00,135.115,135.122,135.114,135.115,100299999.0
2005-02-02 23:02:00,135.113,135.121,135.103,135.103,145199997.0
2005-02-02 23:03:00,135.107,135.109,135.086,135.086,98400000.0
2005-02-02 23:04:00,135.1,135.107,135.091,135.091,75700000.0
2005-02-02 23:05:00,135.104,135.107,135.086,135.086,69500001.0
2005-02-02 23:06:00,135.074,135.087,135.074,135.081,60000000.0
2005-02-02 23:07:00,135.1,135.1,135.06,135.088,63899999.0
2005-02-02 23:08:00,135.072,135.09,135.07,135.083,67200000.0
2005-02-02 23:09:00,135.092,135.102,135.092,135.093,72399999.0
2005-02-02 23:10:00,135.088,135.108,135.081,135.108,123100002.0
2005-02-02 23:11:00,135.09,135.092,135.081,135.092,104100000.0
2005-02-02 23:12:00,135.098,135.098,135.091,135.095,63600000.0
2005-02-02 23:13:00,135.112,135.12,135.091,135.12,125400000.0
2005-02-02 23:14:00,135.1,135.109,135.095,135.095,73999999.0
2005-02-02 23:15:00,135.092,135.101,135.091,135.092,73800000.0
2005-02-02 23:16:00,135.092,135.101,135.083,135.092,104300003.0
2005-02-02 23:17:00,135.091,135.098,135.083,135.083,67499999.0
2005-02-02 23:18:00,135.086,135.089,135.086,135.089,7000000.0
2005-02-02 23:19:00,135.088,135.088,135.079,135.082,76499998.0
2005-02-02 23:20:00,135.082,135.084,135.07,135.077,109899999.0
2005-02-02 23:21:00,135.086,135.089,135.075,135.078,37199999.0
2005-02-02 23:22:00,135.072,135.072,134.997,134.997,112400002.0
2005-02-02 23:23:00,135.08,135.103,135.08,135.084,50899999.0
2005-02-02 23:24:00,135.078,135.082,135.078,135.08,44300000.0
2005-02-02 23:25:00,135.077,135.077,135.062,135.062,107900002.0
2005-02-02 23:26:00,135.049,135.051,135.031,135.045,114500003.0
2005-02-02 23:27:00,135.052,135.055,135.036,135.036,87999999.0
2005-02-02 23:28:00,135.049,135.049,135.028,135.036,69000000.0
2005-02-02 23:29:00,135.045,135.045,135.022,135.022,119300000.0
2005-02-02 23:30:00,135.018,135.03,135.006,135.008,94700000.0
2005-02-02 23:31:00,135.014,135.014,135.005,135.01,96499998.0
2005-02-02 23:32:00,135.011,135.029,135.007,135.019,116500002.0
2005-02-02 23:33:00,135.036,135.036,135.023,135.023,130700001.0
2005-02-02 23:34:00,135.038,135.044,135.026,135.026,95400004.0
2005-02-02 23:35:00,135.028,135.028,135.021,135.027,49600000.0
2005-02-02 23:36:00,135.023,135.038,135.018,135.03,82399999.0
2005-02-02 23:37:00,135.031,135.052,135.031,135.046,151000000.0
2005-02-02 23:38:00,135.041,135.051,135.025,135.025,166300002.0
2005-02-02 23:39:00,135.036,135.037,135.033,135.037,101399998.0
2005-02-02 23:40:00,135.029,135.029,135.02,135.022,173000002.0
2005-02-02 23:41:00,135.023,135.038,135.006,135.025,47000000.0
2005-02-02 23:42:00,135.017,135.037,135.017,135.035,69499999.0
2005-02-02 23:43:00,135.035,135.035,135.022,135.025,21100000.0
2005-02-02 23:44:00,135.006,135.017,134.999,135.0,110499998.0
2005-02-02 23:45:00,134.977,134.995,134.971,134.995,87499999.0
2005-02-02 23:46:00,134.954,134.978,134.945,134.967,126000001.0
2005-02-02 23:47:00,134.961,134.969,134.955,134.955,11900000.0
2005-02-02 23:48:00,134.955,134.959,134.948,134.952,65100000.0
2005-02-02 23:49:00,134.94,134.956,134.924,134.924,156499997.0
2005-02-02 23:50:00,134.943,134.943,134.93,134.938,52400000.0
2005-02-02 23:51:00,134.97,134.97,134.922,134.922,67199999.0
2005-02-02 23:52:00,134.923,134.931,134.917,134.917,128000000.0
2005-02-02 23:53:00,134.92,134.934,134.909,134.921,71200000.0
2005-02-02 23:54:00,134.93,134.93,134.91,134.915,91900000.0
2005-02-02 23:55:00,134.912,134.915,134.882,134.882,25300000.0
2005-02-02 23:56:00,134.887,134.895,134.88,134.895,137600001.0
2005-02-02 23:57:00,134.897,134.911,134.896,134.911,27200000.0
2005-02-02 23:58:00,134.913,134.919,134.903,134.911,32700000.0
2005-02-02 23:59:00,134.912,134.917,134.91,134.917,101200000.0
2005-02-03 00:00:00,134.902,134.915,134.902,134.91,59499999.0
2005-02-03 00:01:00,134.907,134.912,134.892,134.903,150000003.0
2005-02-03 00:02:00,134.917,134.927,134.901,134.922,88399999.0
2005-02-03 00:03:00,134.945,134.946,134.928,134.942,110300002.0
2005-02-03 00:04:00,134.95,134.972,134.95,134.97,49600000.0
2005-02-03 00:05:00,134.947,134.954,134.917,134.945,63300000.0
2005-02-03 00:06:00,134.946,134.956,134.94,134.95,194699998.0
2005-02-03 00:07:00,134.945,134.964,134.938,134.957,187700002.0
2005-02-03 00:08:00,134.943,134.945,134.938,134.945,57900000.0
2005-02-03 00:09:00,134.952,134.958,134.914,134.926,109499998.0
2005-02-03 00:10:00,134.931,134.952,134.925,134.932,127300000.0
2005-02-03 00:11:00,134.93,134.946,134.92,134.942,68700000.0
2005-02-03 00:12:00,134.953,134.96,134.936,134.942,70900000.0
2005-02-03 00:13:00,134.924,134.936,134.919,134.923,56000000.0
2005-02-03 00:14:00,134.921,134.961,134.912,134.961,114200000.0
2005-02-03 00:15:00,134.978,134.984,134.964,134.975,87300000.0
2005-02-03 00:16:00,134.98,134.984,134.937,134.95,123099997.0
2005-02-03 00:17:00,134.968,134.968,134.959,134.962,83999999.0
2005-02-03 00:18:00,134.955,134.986,134.955,134.983,39100000.0
2005-02-03 00:19:00,134.976,135.001,134.951,135.001,75199999.0
2005-02-03 00:20:00,134.922,134.985,134.922,134.985,151800001.0
2005-02-03 00:21:00,134.984,134.998,134.984,134.991,92800000.0
2005-02-03 00:22:00,134.996,134.996,134.985,134.988,76700000.0
2005-02-03 00:23:00,134.975,134.988,134.935,134.988,57699999.0
2005-02-03 00:24:00,135.027,135.029,135.005,135.005,108400000.0
2005-02-03 00:25:00,135.008,135.011,135.002,135.007,41599999.0
2005-02-03 00:26:00,134.995,135.026,134.947,135.015,87699999.0
2005-02-03 00:27:00,135.018,135.033,135.017,135.023,151900000.0
2005-02-03 00:28:00,135.032,135.035,135.009,135.009,72200001.0
2005-02-03 00:29:00,135.036,135.036,135.015,135.027,79500000.0
2005-02-03 00:30:00,135.033,135.049,135.025,135.025,144600002.0
2005-02-03 00:31:00,134.987,135.006,134.955,134.991,125800000.0
2005-02-03 00:32:00,134.978,135.04,134.962,135.033,107600003.0
2005-02-03 00:33:00,135.034,135.039,135.022,135.03,80100001.0
2005-02-03 00:34:00,135.032,135.035,135.022,135.025,116899999.0
2005-02-03 00:35:00,135.024,135.036,135.022,135.036,73200000.0
2005-02-03 00:36:00,135.04,135.04,135.026,135.026,110199999.0
2005-02-03 00:37:00,135.025,135.041,135.021,135.041,89200001.0
2005-02-03 00:38:00,135.04,135.045,135.032,135.032,96700000.0
2005-02-03 00:39:00,135.037,135.044,135.036,135.04,48599999.0
2005-02-03 00:40:00,135.035,135.038,135.031,135.035,115199999.0
2005-02-03 00:41:00,135.03,135.035,135.03,135.03,91500001.0
2005-02-03 00:42:00,135.026,135.047,135.026,135.04,58800000.0
2005-02-03 00:43:00,135.052,135.052,135.037,135.038,117399999.0
2005-02-03 00:44:00,135.036,135.054,135.036,135.04,159599999.0
2005-02-03 00:45:00,135.04,135.045,135.04,135.04,94299999.0
2005-02-03 00:46:00,135.042,135.046,135.038,135.038,28300000.0
2005-02-03 00:47:00,135.063,135.063,135.045,135.054,52200000.0
2005-02-03 00:48:00,135.057,135.095,135.05,135.083,99399998.0
2005-02-03 00:49:00,135.068,135.068,135.053,135.053,150999998.0
2005-02-03 00:50:00,135.053,135.067,135.039,135.043,113800001.0
2005-02-03 00:51:00,135.068,135.087,135.048,135.076,88899999.0
2005-02-03 00:52:00,135.074,135.096,135.053,135.053,108199999.0
2005-02-03 00:53:00,135.085,135.095,135.038,135.038,109900002.0
2005-02-03 00:54:00,135.092,135.109,135.065,135.102,57800000.0
2005-02-03 00:55:00,135.11,135.135,135.107,135.111,171100001.0
2005-02-03 00:56:00,135.1,135.107,135.091,135.107,68000000.0
2005-02-03 00:57:00,135.108,135.125,135.108,135.109,112300000.0
2005-02-03 00:58:00,135.121,135.128,135.118,135.128,83000000.0
2005-02-03 00:59:00,135.133,135.135,135.112,135.112,112600001.0
2005-02-03 01:00:00,135.117,135.136,135.117,135.13,79000001.0
2005-02-03 01:01:00,135.128,135.135,135.121,135.133,63800001.0
2005-02-03 01:02:00,135.144,135.144,135.132,135.136,87999998.0
2005-02-03 01:03:00,135.13,135.147,135.13,135.147,99100002.0
2005-02-03 01:04:00,135.153,135.155,135.142,135.143,89800001.0
2005-02-03 01:05:00,135.153,135.155,135.143,135.143,55099999.0
2005-02-03 01:06:00,135.15,135.15,135.147,135.147,8800000.0
2005-02-03 01:07:00,135.151,135.158,135.15,135.158,165800002.0
2005-02-03 01:08:00,135.152,135.153,135.103,135.146,61500000.0
2005-02-03 01:09:00,135.143,135.143,135.112,135.112,20000000.0
2005-02-03 01:10:00,135.103,135.139,135.103,135.13,203399996.0
2005-02-03 01:11:00,135.14,135.149,135.104,135.104,28800000.0
2005-02-03 01:12:00,135.102,135.136,135.102,135.136,94199999.0
2005-02-03 01:13:00,135.145,135.145,135.094,135.094,102599999.0
2005-02-03 01:14:00,135.138,135.159,135.128,135.159,82300000.0
2005-02-03 01:15:00,135.11,135.133,135.096,135.096,101600000.0
2005-02-03 01:16:00,135.101,135.139,135.099,135.139,203700001.0
2005-02-03 01:17:00,135.091,135.147,135.09,135.147,220400002.0
2005-02-03 01:18:00,135.156,135.156,135.102,135.102,63200000.0
2005-02-03 01:19:00,135.108,135.142,135.108,135.128,62999998.0
2005-02-03 01:20:00,135.138,135.138,135.106,135.133,101099997.0
2005-02-03 01:21:00,135.127,135.127,135.093,135.093,66100000.0
2005-02-03 01:22:00,135.123,135.151,135.115,135.15,87099999.0
2005-02-03 01:23:00,135.148,135.148,135.1,135.135,80799999.0
2005-02-03 01:24:00,135.132,135.152,135.132,135.143,84600001.0
2005-02-03 01:25:00,135.127,135.127,135.098,135.125,41400000.0
2005-02-03 01:26:00,135.128,135.129,135.095,135.097,152100000.0
2005-02-03 01:27:00,135.13,135.13,135.016,135.016,99100001.0
2005-02-03 01:28:00,135.025,135.128,135.025,135.119,61900000.0
2005-02-03 01:29:00,135.125,135.125,135.021,135.098,79199999.0
2005-02-03 01:30:00,135.109,135.115,135.012,135.012,136500002.0
2005-02-03 01:31:00,135.119,135.123,135.116,135.118,134999999.0
2005-02-03 01:32:00,135.107,135.115,135.105,135.115,53599999.0
2005-02-03 01:33:00,135.11,135.115,135.105,135.11,85300001.0
2005-02-03 01:34:00,135.121,135.126,135.11,135.118,63100000.0
2005-02-03 01:35:00,135.102,135.102,135.02,135.1,126600001.0
2005-02-03 01:36:00,135.112,135.114,135.092,135.101,144800002.0
2005-02-03 01:37:00,135.104,135.104,135.088,135.096,89499998.0
2005-02-03 01:38:00,135.097,135.099,135.091,135.091,77800001.0
2005-02-03 01:39:00,135.098,135.103,135.093,135.095,82100000.0
2005-02-03 01:40:00,134.985,135.109,134.985,135.109,55200000.0
2005-02-03 01:41:00,135.101,135.101,135.083,135.087,58600000.0
2005-02-03 01:42:00,135.095,135.095,135.085,135.09,173100001.0
2005-02-03 01:43:00,135.08,135.096,135.08,135.091,116400003.0
2005-02-03 01:44:00,135.09,135.095,135.09,135.09,102400001.0
2005-02-03 01:45:00,135.101,135.101,135.084,135.099,69499999.0
2005-02-03 01:46:00,135.087,135.092,135.083,135.092,39200000.0
2005-02-03 01:47:00,135.092,135.101,135.092,135.095,85100000.0
2005-02-03 01:48:00,135.087,135.094,135.048,135.048,109000000.0
2005-02-03 01:49:00,135.047,135.062,135.047,135.061,48999999.0
2005-02-03 01:50:00,135.043,135.059,135.043,135.059,104699998.0
2005-02-03 01:51:00,135.065,135.071,135.049,135.064,74200001.0
2005-02-03 01:52:00,135.063,135.072,135.054,135.068,66799999.0
2005-02-03 01:53:00,135.069,135.069,135.006,135.06,115900002.0
2005-02-03 01:54:00,135.062,135.062,135.014,135.041,51400000.0
2005-02-03 01:55:00,135.055,135.065,135.031,135.065,84800001.0
2005-02-03 01:56:00,135.067,135.069,135.059,135.069,110399999.0
2005-02-03 01:57:00,135.058,135.058,135.032,135.044,34200000.0
2005-02-03 01:58:00,135.07,135.075,135.05,135.068,131799999.0
2005-02-03 01:59:00,135.076,135.094,135.071,135.094,116499999.0
2005-02-03 02:00:00,135.096,135.1,135.08,135.093,92799999.0
2005-02-03 02:01:00,135.112,135.112,135.095,135.101,126200000.0
2005-02-03 02:02:00,135.093,135.101,135.08,135.094,90400001.0
2005-02-03 02:03:00,135.106,135.106,135.102,135.102,39199999.0
2005-02-03 02:04:00,135.102,135.137,135.099,135.137,64100000.0
2005-02-03 02:05:00,135.13,135.15,135.125,135.144,84899999.0
2005-02-03 02:06:00,135.16,135.164,135.144,135.149,38999999.0
2005-02-03 02:07:00,135.163,135.163,135.132,135.136,96900001.0
2005-02-03 02:08:00,135.166,135.166,135.156,135.164,81700000.0
2005-02-03 02:09:00,135.177,135.177,135.159,135.165,124500000.0
2005-02-03 02:10:00,135.174,135.188,135.166,135.188,150500001.0
2005-02-03 02:11:00,135.183,135.183,135.166,135.182,59100000.0
2005-02-03 02:12:00,135.175,135.175,135.163,135.173,70500001.0
2005-02-03 02:13:00,135.175,135.179,135.17,135.17,106300001.0
2005-02-03 02:14:00,135.166,135.185,135.166,135.185,113800001.0
2005-02-03 02:15:00,135.193,135.204,135.193,135.194,103699999.0
2005-02-03 02:16:00,135.193,135.2,135.183,135.189,180199997.0
2005-02-03 02:17:00,135.205,135.216,135.205,135.206,104800001.0
2005-02-03 02:18:00,135.228,135.228,135.209,135.223,155300003.0
2005-02-03 02:19:00,135.233,135.233,135.055,135.167,126500001.0
2005-02-03 02:20:00,135.238,135.238,135.213,135.213,130700000.0
2005-02-03 02:21:00,135.22,135.22,135.196,135.196,183200000.0
2005-02-03 02:22:00,135.205,135.214,135.199,135.21,108100000.0
2005-02-03 02:23:00,135.207,135.21,135.202,135.202,83500001.0
2005-02-03 02:24:00,135.208,135.221,135.2,135.221,27500000.0
2005-02-03 02:25:00,135.213,135.223,135.213,135.216,86500000.0
2005-02-03 02:26:00,135.222,135.224,135.207,135.216,54200000.0
2005-02-03 02:27:00,135.224,135.251,135.224,135.245,183699999.0
2005-02-03 02:28:00,135.251,135.251,135.237,135.239,77300003.0
2005-02-03 02:29:00,135.24,135.281,135.239,135.281,168800003.0
2005-02-03 02:30:00,135.271,135.281,135.259,135.281,31199999.0
2005-02-03 02:31:00,135.285,135.293,135.263,135.28,162100000.0
2005-02-03 02:32:00,135.284,135.295,135.28,135.281,111600001.0
2005-02-03 02:33:00,135.28,135.285,135.276,135.28,81400001.0
2005-02-03 02:34:00,135.273,135.281,135.252,135.27,83299999.0
2005-02-03 02:35:00,135.287,135.292,135.281,135.287,94400000.0
2005-02-03 02:36:00,135.284,135.295,135.279,135.288,71400000.0
2005-02-03 02:37:00,135.292,135.294,135.285,135.289,60499999.0
2005-02-03 02:38:00,135.303,135.332,135.296,135.325,170400005.0
2005-02-03 02:39:00,135.322,135.328,135.315,135.328,68599999.0
2005-02-03 02:40:00,135.342,135.362,135.337,135.337,77600000.0
2005-02-03 02:41:00,135.342,135.348,135.315,135.325,172999997.0
2005-02-03 02:42:00,135.309,135.313,135.309,135.309,70999998.0
2005-02-03 02:43:00,135.317,135.324,135.314,135.314,54000000.0
2005-02-03 02:44:00,135.313,135.321,135.31,135.314,50900000.0
2005-02-03 02:45:00,135.313,135.341,135.313,135.338,146000000.0
2005-02-03 02:46:00,135.337,135.337,135.319,135.328,124099999.0
2005-02-03 02:47:00,135.341,135.341,135.305,135.323,62300002.0
2005-02-03 02:48:00,135.322,135.325,135.314,135.314,29700000.0
2005-02-03 02:49:00,135.317,135.317,135.306,135.313,41599999.0
2005-02-03 02:50:00,135.297,135.332,135.296,135.309,212199999.0
2005-02-03 02:51:00,135.313,135.332,135.313,135.332,50400000.0
2005-02-03 02:52:00,135.327,135.331,135.307,135.331,116099997.0
2005-02-03 02:53:00,135.317,135.358,135.315,135.358,113499999.0
2005-02-03 02:54:00,135.367,135.376,135.359,135.367,120499999.0
2005-02-03 02:55:00,135.37,135.382,135.339,135.359,174000003.0
2005-02-03 02:56:00,135.367,135.376,135.361,135.365,145099997.0
2005-02-03 02:57:00,135.395,135.424,135.385,135.424,59199999.0
2005-02-03 02:58:00,135.423,135.466,135.41,135.45,111899999.0
2005-02-03 02:59:00,135.446,135.506,135.44,135.489,125799999.0
2005-02-03 03:00:00,135.492,135.511,135.485,135.495,142000002.0
2005-02-03 03:01:00,135.53,135.55,135.508,135.515,115799997.0
2005-02-03 03:02:00,135.532,135.535,135.464,135.475,108600000.0
2005-02-03 03:03:00,135.532,135.532,135.502,135.524,148500002.0
2005-02-03 03:04:00,135.545,135.548,135.493,135.493,77600000.0
2005-02-03 03:05:00,135.485,135.485,135.436,135.436,121300001.0
2005-02-03 03:06:00,135.425,135.425,135.385,135.386,52899999.0
2005-02-03 03:07:00,135.389,135.398,135.387,135.392,111100001.0
2005-02-03 03:08:00,135.387,135.387,135.378,135.378,11200000.0
2005-02-03 03:09:00,135.363,135.374,135.354,135.366,110199999.0
2005-02-03 03:10:00,135.358,135.367,135.336,135.364,34500000.0
2005-02-03 03:11:00,135.372,135.375,135.368,135.37,76599999.0
2005-02-03 03:12:00,135.355,135.36,135.315,135.315,128800003.0
2005-02-03 03:13:00,135.329,135.33,135.304,135.325,153600001.0
2005-02-03 03:14:00,135.328,135.348,135.327,135.344,83899999.0
2005-02-03 03:15:00,135.347,135.391,135.346,135.391,66799999.0
2005-02-03 03:16:00,135.393,135.398,135.379,135.382,110199999.0
2005-02-03 03:17:00,135.397,135.399,135.383,135.387,55099999.0
2005-02-03 03:18:00,135.4,135.411,135.393,135.4,99400000.0
2005-02-03 03:19:00,135.4,135.411,135.396,135.396,165300001.0
2005-02-03 03:20:00,135.405,135.417,135.395,135.395,101899999.0
2005-02-03 03:21:00,135.43,135.43,135.356,135.397,128299995.0
2005-02-03 03:22:00,135.393,135.393,135.354,135.385,70600001.0
2005-02-03 03:23:00,135.396,135.408,135.387,135.387,77400001.0
2005-02-03 03:24:00,135.394,135.394,135.363,135.385,124900000.0
2005-02-03 03:25:00,135.398,135.404,135.39,135.4,163100001.0
2005-02-03 03:26:00,135.41,135.41,135.394,135.401,133699999.0
2005-02-03 03:27:00,135.408,135.459,135.406,135.448,209899995.0
2005-02-03 03:28:00,135.425,135.441,135.421,135.439,63100001.0
2005-02-03 03:29:00,135.438,135.462,135.436,135.46,189000003.0
2005-02-03 03:30:00,135.457,135.461,135.377,135.416,54799999.0
2005-02-03 03:31:00,135.437,135.437,135.375,135.408,106599996.0
2005-02-03 03:32:00,135.401,135.413,135.373,135.392,55799999.0
2005-02-03 03:33:00,135.389,135.389,135.348,135.375,100799999.0
2005-02-03 03:34:00,135.379,135.385,135.365,135.368,69200000.0
2005-02-03 03:35:00,135.377,135.377,135.341,135.341,82000000.0
2005-02-03 03:36:00,135.346,135.361,135.335,135.353,237999996.0
2005-02-03 03:37:00,135.36,135.368,135.36,135.361,84899999.0
2005-02-03 03:38:00,135.365,135.366,135.353,135.366,66100001.0
2005-02-03 03:39:00,135.377,135.377,135.359,135.37,101000001.0
2005-02-03 03:40:00,135.375,135.381,135.364,135.377,88700002.0
2005-02-03 03:41:00,135.394,135.401,135.376,135.376,94300002.0
2005-02-03 03:42:00,135.381,135.387,135.381,135.387,103699998.0
2005-02-03 03:43:00,135.387,135.387,135.378,135.378,21600000.0
2005-02-03 03:44:00,135.383,135.386,135.376,135.377,62900000.0
2005-02-03 03:45:00,135.389,135.389,135.381,135.387,15600000.0
2005-02-03 03:46:00,135.383,135.4,135.383,135.397,117600001.0
2005-02-03 03:47:00,135.399,135.399,135.386,135.398,100600001.0
2005-02-03 03:48:00,135.386,135.401,135.386,135.399,120700000.0
2005-02-03 03:49:00,135.386,135.391,135.38,135.391,65600000.0
2005-02-03 03:50:00,135.384,135.384,135.365,135.365,73500002.0
2005-02-03 03:51:00,135.367,135.367,135.358,135.358,7400000.0
2005-02-03 03:52:00,135.372,135.374,135.363,135.364,178200001.0
2005-02-03 03:53:00,135.369,135.378,135.367,135.373,96700000.0
2005-02-03 03:54:00,135.373,135.385,135.363,135.365,98100001.0
2005-02-03 03:55:00,135.384,135.395,135.361,135.377,169699999.0
2005-02-03 03:56:00,135.368,135.412,135.365,135.412,120700000.0
2005-02-03 03:57:00,135.43,135.433,135.384,135.412,67600001.0
2005-02-03 03:58:00,135.44,135.442,135.388,135.413,72400001.0
2005-02-03 03:59:00,135.437,135.444,135.405,135.405,36000000.0
2005-02-03 04:00:00,135.424,135.451,135.418,135.449,113100000.0
2005-02-03 04:01:00,135.443,135.443,135.397,135.397,39300001.0
2005-02-03 04:02:00,135.398,135.399,135.367,135.367,126800000.0
2005-02-03 04:03:00,135.4,135.411,135.391,135.409,103100000.0
2005-02-03 04:04:00,135.406,135.406,135.385,135.398,64200000.0
2005-02-03 04:05:00,135.398,135.415,135.391,135.393,74499999.0
2005-02-03 04:06:00,135.413,135.445,135.41,135.435,146799999.0
2005-02-03 04:07:00,135.406,135.465,135.406,135.465,98300001.0
2005-02-03 04:08:00,135.48,135.497,135.425,135.453,129799998.0
2005-02-03 04:09:00,135.458,135.458,135.423,135.447,146499999.0
2005-02-03 04:10:00,135.441,135.441,135.398,135.398,77300000.0
2005-02-03 04:11:00,135.385,135.385,135.365,135.369,50800000.0
2005-02-03 04:12:00,135.366,135.377,135.359,135.359,43200000.0
2005-02-03 04:13:00,135.37,135.391,135.37,135.391,72400000.0
2005-02-03 04:14:00,135.405,135.405,135.389,135.405,103799999.0
2005-02-03 04:15:00,135.397,135.397,135.378,135.378,84700002.0
2005-02-03 04:16:00,135.387,135.393,135.369,135.369,153200002.0
2005-02-03 04:17:00,135.382,135.398,135.379,135.398,65600001.0
2005-02-03 04:18:00,135.412,135.412,135.391,135.401,271300005.0
2005-02-03 04:19:00,135.419,135.426,135.403,135.412,85900000.0
2005-02-03 04:20:00,135.434,135.434,135.342,135.342,77700002.0
2005-02-03 04:21:00,135.438,135.442,135.429,135.431,101000000.0
2005-02-03 04:22:00,135.425,135.434,135.353,135.353,132399999.0
2005-02-03 04:23:00,135.372,135.408,135.372,135.408,19400000.0
2005-02-03 04:24:00,135.44,135.44,135.44,135.44,59199998.0
2005-02-03 04:25:00,135.434,135.437,135.431,135.431,78000000.0
2005-02-03 04:26:00,135.438,135.438,135.43,135.43,102099997.0
2005-02-03 04:27:00,135.438,135.438,135.421,135.437,75700000.0
2005-02-03 04:28:00,135.439,135.442,135.428,135.432,138100002.0
2005-02-03 04:29:00,135.425,135.435,135.422,135.428,92099999.0
2005-02-03 04:30:00,135.438,135.438,135.43,135.438,134099999.0
2005-02-03 04:31:00,135.436,135.449,135.436,135.436,68000000.0
2005-02-03 04:32:00,135.458,135.462,135.358,135.358,121000000.0
2005-02-03 04:33:00,135.452,135.476,135.44,135.469,121200002.0
2005-02-03 04:34:00,135.473,135.475,135.461,135.475,101400002.0
2005-02-03 04:35:00,135.49,135.49,135.43,135.475,98000000.0
2005-02-03 04:36:00,135.483,135.483,135.425,135.478,79599998.0
2005-02-03 04:37:00,135.498,135.514,135.494,135.503,84800000.0
2005-02-03 04:38:00,135.51,135.518,135.495,135.518,42300000.0
2005-02-03 04:39:00,135.517,135.525,135.509,135.519,61899999.0
2005-02-03 04:40:00,135.525,135.525,135.501,135.512,78399999.0
2005-02-03 04:41:00,135.505,135.535,135.503,135.535,177700002.0
2005-02-03 04:42:00,135.53,135.538,135.517,135.538,71100000.0
2005-02-03 04:43:00,135.532,135.533,135.505,135.511,145800000.0
2005-02-03 04:44:00,135.511,135.516,135.5,135.51,139699999.0
2005-02-03 04:45:00,135.508,135.531,135.506,135.525,96999998.0
2005-02-03 04:46:00,135.522,135.522,135.512,135.512,46799998.0
2005-02-03 04:47:00,135.529,135.531,135.507,135.512,88999999.0
2005-02-03 04:48:00,135.516,135.516,135.504,135.51,39399999.0
2005-02-03 04:49:00,135.519,135.519,135.511,135.512,141700000.0
2005-02-03 04:50:00,135.512,135.527,135.512,135.52,68700000.0
2005-02-03 04:51:00,135.512,135.512,135.493,135.5,119899999.0
2005-02-03 04:52:00,135.498,135.514,135.492,135.514,179000000.0
2005-02-03 04:53:00,135.511,135.517,135.494,135.517,42600000.0
2005-02-03 04:54:00,135.528,135.528,135.518,135.518,101000002.0
2005-02-03 04:55:00,135.527,135.534,135.519,135.519,113499999.0
2005-02-03 04:56:00,135.524,135.538,135.523,135.525,99899999.0
2005-02-03 04:57:00,135.522,135.525,135.504,135.504,30800000.0
2005-02-03 04:58:00,135.507,135.511,135.5,135.505,152799999.0
2005-02-03 04:59:00,135.516,135.54,135.509,135.54,144500003.0
2005-02-03 05:00:00,135.585,135.613,135.545,135.606,45800000.0
2005-02-03 05:01:00,135.618,135.639,135.601,135.625,134199998.0
2005-02-03 05:02:00,135.632,135.654,135.632,135.653,144800000.0
2005-02-03 05:03:00,135.653,135.653,135.617,135.617,55000000.0
2005-02-03 05:04:00,135.628,135.628,135.585,135.615,142099999.0
2005-02-03 05:05:00,135.613,135.62,135.607,135.619,103600001.0
2005-02-03 05:06:00,135.597,135.602,135.58,135.599,69000001.0
2005-02-03 05:07:00,135.595,135.603,135.572,135.572,118000001.0
2005-02-03 05:08:00,135.579,135.606,135.572,135.6,77700001.0
2005-02-03 05:09:00,135.62,135.621,135.605,135.619,46400000.0
2005-02-03 05:10:00,135.602,135.602,135.582,135.588,110699998.0
2005-02-03 05:11:00,135.591,135.609,135.59,135.609,36000000.0
2005-02-03 05:12:00,135.604,135.604,135.601,135.601,13200000.0
2005-02-03 05:13:00,135.592,135.613,135.592,135.603,102600000.0
2005-02-03 05:14:00,135.608,135.608,135.577,135.587,147000002.0
2005-02-03 05:15:00,135.598,135.598,135.569,135.573,80499998.0
2005-02-03 05:16:00,135.564,135.574,135.557,135.571,79100000.0
2005-02-03 05:17:00,135.57,135.58,135.566,135.566,54700001.0
2005-02-03 05:18:00,135.58,135.582,135.56,135.56,123099999.0
2005-02-03 05:19:00,135.539,135.539,135.49,135.49,71100001.0
2005-02-03 05:20:00,135.512,135.526,135.512,135.522,58399999.0
2005-02-03 05:21:00,135.52,135.521,135.494,135.505,90600001.0
2005-02-03 05:22:00,135.516,135.525,135.498,135.525,180800000.0
2005-02-03 05:23:00,135.519,135.527,135.5,135.527,76600002.0
2005-02-03 05:24:00,135.537,135.541,135.535,135.541,71199998.0
2005-02-03 05:25:00,135.527,135.527,135.516,135.516,3000000.0
2005-02-03 05:26:00,135.513,135.513,135.494,135.494,54300001.0
2005-02-03 05:27:00,135.522,135.524,135.507,135.518,156899999.0
2005-02-03 05:28:00,135.517,135.538,135.517,135.537,86499999.0
2005-02-03 05:29:00,135.543,135.543,135.527,135.537,65900000.0
2005-02-03 05:30:00,135.529,135.542,135.529,135.53,53400000.0
2005-02-03 05:31:00,135.534,135.534,135.52,135.52,22400000.0
2005-02-03 05:32:00,135.533,135.537,135.527,135.532,32800000.0
2005-02-03 05:33:00,135.543,135.543,135.528,135.537,54300001.0
2005-02-03 05:34:00,135.525,135.534,135.512,135.521,106000001.0
2005-02-03 05:35:00,135.523,135.531,135.515,135.515,94700000.0
2005-02-03 05:36:00,135.527,135.538,135.524,135.524,51599999.0
2005-02-03 05:37:00,135.521,135.536,135.521,135.535,31200000.0
2005-02-03 05:38:00,135.525,135.525,135.515,135.515,48800000.0
2005-02-03 05:39:00,135.528,135.528,135.523,135.523,69399999.0
2005-02-03 05:40:00,135.535,135.545,135.522,135.528,145200002.0
2005-02-03 05:41:00,135.542,135.542,135.515,135.515,19000000.0
2005-02-03 05:42:00,135.523,135.532,135.511,135.528,115600001.0
2005-02-03 05:43:00,135.533,135.534,135.524,135.532,102000001.0
2005-02-03 05:44:00,135.534,135.54,135.533,135.538,123700000.0
2005-02-03 05:45:00,135.545,135.56,135.545,135.559,125999999.0
2005-02-03 05:46:00,135.575,135.581,135.552,135.552,41600000.0
2005-02-03 05:47:00,135.543,135.569,135.543,135.552,118500001.0
2005-02-03 05:48:00,135.561,135.566,135.547,135.547,56599999.0
2005-02-03 05:49:00,135.549,135.558,135.547,135.549,83900000.0
2005-02-03 05:50:00,135.567,135.579,135.56,135.567,94800000.0
2005-02-03 05:51:00,135.568,135.574,135.563,135.563,108600000.0
2005-02-03 05:52:00,135.559,135.58,135.559,135.562,82399999.0
2005-02-03 05:53:00,135.577,135.577,135.566,135.567,60600000.0
2005-02-03 05:54:00,135.585,135.59,135.564,135.565,105599999.0
2005-02-03 05:55:00,135.572,135.583,135.57,135.579,49599999.0
2005-02-03 05:56:00,135.571,135.585,135.568,135.585,79499999.0
2005-02-03 05:57:00,135.586,135.587,135.567,135.567,71200000.0
2005-02-03 05:58:00,135.564,135.578,135.559,135.577,69000001.0
2005-02-03 05:59:00,135.576,135.585,135.561,135.585,68800000.0
2005-02-03 06:00:00,135.575,135.581,135.563,135.572,141200001.0
2005-02-03 06:01:00,135.575,135.613,135.575,135.594,118900003.0
2005-02-03 06:02:00,135.6,135.6,135.586,135.59,84000000.0
2005-02-03 06:03:00,135.602,135.607,135.587,135.587,124400000.0
2005-02-03 06:04:00,135.593,135.604,135.593,135.602,113999999.0
2005-02-03 06:05:00,135.61,135.61,135.601,135.61,61100000.0
2005-02-03 06:06:00,135.605,135.635,135.605,135.629,94600001.0
2005-02-03 06:07:00,135.62,135.629,135.602,135.629,151999999.0
2005-02-03 06:08:00,135.651,135.651,135.639,135.65,65200000.0
2005-02-03 06:09:00,135.61,135.61,135.55,135.608,38400000.0
2005-02-03 06:10:00,135.605,135.605,135.538,135.601,109799999.0
2005-02-03 06:11:00,135.633,135.635,135.541,135.616,94000000.0
2005-02-03 06:12:00,135.634,135.634,135.625,135.625,26400000.0
2005-02-03 06:13:00,135.62,135.632,135.62,135.624,25900000.0
2005-02-03 06:14:00,135.64,135.649,135.64,135.642,55200000.0
2005-02-03 06:15:00,135.611,135.66,135.563,135.655,105900002.0
2005-02-03 06:16:00,135.662,135.67,135.654,135.654,95100002.0
2005-02-03 06:17:00,135.652,135.657,135.642,135.642,18000000.0
2005-02-03 06:18:00,135.651,135.653,135.643,135.648,61000001.0
2005-02-03 06:19:00,135.652,135.652,135.635,135.644,96600002.0
2005-02-03 06:20:00,135.641,135.649,135.641,135.649,8800000.0
2005-02-03 06:21:00,135.644,135.652,135.639,135.647,77500002.0
2005-02-03 06:22:00,135.64,135.653,135.64,135.642,91900001.0
2005-02-03 06:23:00,135.652,135.652,135.631,135.647,93600000.0
2005-02-03 06:24:00,135.655,135.661,135.651,135.66,100500002.0
2005-02-03 06:25:00,135.68,135.68,135.654,135.655,75900000.0
2005-02-03 06:26:00,135.668,135.668,135.656,135.665,87800002.0
2005-02-03 06:27:00,135.673,135.676,135.647,135.647,74699999.0
2005-02-03 06:28:00,135.642,135.646,135.621,135.621,97400000.0
2005-02-03 06:29:00,135.637,135.654,135.635,135.644,94500000.0
2005-02-03 06:30:00,135.653,135.655,135.64,135.642,136600002.0
2005-02-03 06:31:00,135.656,135.656,135.648,135.656,104000001.0
2005-02-03 06:32:00,135.66,135.665,135.655,135.658,139000000.0
2005-02-03 06:33:00,135.656,135.656,135.646,135.649,86600000.0
2005-02-03 06:34:00,135.655,135.658,135.649,135.653,74300000.0
2005-02-03 06:35:00,135.643,135.679,135.643,135.676,80100000.0
2005-02-03 06:36:00,135.676,135.686,135.667,135.672,212299997.0
2005-02-03 06:37:00,135.671,135.671,135.659,135.659,25300000.0
2005-02-03 06:38:00,135.666,135.666,135.651,135.654,91099999.0
2005-02-03 06:39:00,135.671,135.677,135.661,135.67,34200000.0
2005-02-03 06:40:00,135.668,135.686,135.668,135.674,176799999.0
2005-02-03 06:41:00,135.673,135.682,135.673,135.682,82299999.0
2005-02-03 06:42:00,135.688,135.697,135.679,135.693,75299999.0
2005-02-03 06:43:00,135.697,135.697,135.687,135.687,151400000.0
2005-02-03 06:44:00,135.684,135.693,135.667,135.667,131099999.0
2005-02-03 06:45:00,135.673,135.681,135.664,135.666,87100000.0
2005-02-03 06:46:00,135.663,135.681,135.652,135.669,65199998.0
2005-02-03 06:47:00,135.67,135.719,135.67,135.719,98299999.0
2005-02-03 06:48:00,135.734,135.735,135.712,135.712,69400000.0
2005-02-03 06:49:00,135.717,135.725,135.71,135.716,90400000.0
2005-02-03 06:50:00,135.733,135.74,135.722,135.727,77400000.0
2005-02-03 06:51:00,135.728,135.731,135.717,135.721,63199999.0
2005-02-03 06:52:00,135.718,135.725,135.71,135.71,192699996.0
2005-02-03 06:53:00,135.707,135.707,135.703,135.703,20800000.0
2005-02-03 06:54:00,135.695,135.71,135.695,135.707,150700002.0
2005-02-03 06:55:00,135.705,135.715,135.705,135.708,60400001.0
2005-02-03 06:56:00,135.712,135.712,135.696,135.7,64899999.0
2005-02-03 06:57:00,135.712,135.713,135.684,135.685,135899999.0
2005-02-03 06:58:00,135.683,135.694,135.669,135.669,54400000.0
2005-02-03 06:59:00,135.671,135.671,135.648,135.658,74600000.0
2005-02-03 07:00:00,135.667,135.667,135.644,135.65,123899998.0
2005-02-03 07:01:00,135.65,135.672,135.65,135.662,69699999.0
2005-02-03 07:02:00,135.652,135.681,135.651,135.657,159500002.0
2005-02-03 07:03:00,135.663,135.676,135.663,135.664,154099996.0
2005-02-03 07:04:00,135.669,135.669,135.654,135.662,182900004.0
2005-02-03 07:05:00,135.655,135.674,135.642,135.642,69699999.0
2005-02-03 07:06:00,135.642,135.663,135.617,135.617,167499999.0
2005-02-03 07:07:00,135.623,135.63,135.6,135.6,49799999.0
2005-02-03 07:08:00,135.602,135.614,135.597,135.614,164600000.0
2005-02-03 07:09:00,135.63,135.656,135.63,135.649,79500002.0
2005-02-03 07:10:00,135.648,135.648,135.62,135.634,121499999.0
2005-02-03 07:11:00,135.627,135.627,135.595,135.6,139299999.0
2005-02-03 07:12:00,135.611,135.617,135.605,135.605,103099998.0
2005-02-03 07:13:00,135.617,135.617,135.603,135.603,54700000.0
2005-02-03 07:14:00,135.593,135.606,135.593,135.606,112699999.0
2005-02-03 07:15:00,135.601,135.636,135.601,135.624,61899999.0
2005-02-03 07:16:00,135.623,135.627,135.606,135.606,58399999.0
2005-02-03 07:17:00,135.602,135.616,135.602,135.616,49100000.0
2005-02-03 07:18:00,135.61,135.615,135.61,135.612,41800000.0
2005-02-03 07:19:00,135.603,135.617,135.601,135.608,77699999.0
2005-02-03 07:20:00,135.606,135.622,135.606,135.621,73600001.0
2005-02-03 07:21:00,135.622,135.632,135.616,135.616,59899999.0
2005-02-03 07:22:00,135.61,135.61,135.591,135.595,118600002.0
2005-02-03 07:23:00,135.618,135.618,135.605,135.611,73600000.0
2005-02-03 07:24:00,135.607,135.613,135.599,135.613,52799999.0
2005-02-03 07:25:00,135.607,135.609,135.596,135.596,161699999.0
2005-02-03 07:26:00,135.598,135.61,135.595,135.607,55299999.0
2005-02-03 07:27:00,135.614,135.616,135.606,135.606,85100001.0
2005-02-03 07:28:00,135.616,135.616,135.603,135.61,60700000.0
2005-02-03 07:29:00,135.61,135.625,135.61,135.614,102500000.0
2005-02-03 07:30:00,135.609,135.624,135.609,135.621,85099999.0
2005-02-03 07:31:00,135.62,135.623,135.601,135.602,159300002.0
2005-02-03 07:32:00,135.597,135.597,135.574,135.582,64600000.0
2005-02-03 07:33:00,135.589,135.591,135.573,135.573,42000000.0
2005-02-03 07:34:00,135.58,135.588,135.579,135.588,126400000.0
2005-02-03 07:35:00,135.577,135.584,135.564,135.581,42100000.0
2005-02-03 07:36:00,135.586,135.586,135.568,135.585,148800003.0
2005-02-03 07:37:00,135.568,135.575,135.567,135.567,64400000.0
2005-02-03 07:38:00,135.572,135.59,135.568,135.568,117400000.0
2005-02-03 07:39:00,135.565,135.575,135.563,135.57,104000001.0
2005-02-03 07:40:00,135.573,135.583,135.571,135.58,99600002.0
2005-02-03 07:41:00,135.575,135.586,135.572,135.586,114100001.0
2005-02-03 07:42:00,135.576,135.586,135.576,135.586,17600000.0
2005-02-03 07:43:00,135.577,135.59,135.577,135.59,89399998.0
2005-02-03 07:44:00,135.587,135.588,135.576,135.588,57300000.0
2005-02-03 07:45:00,135.577,135.584,135.572,135.578,77700000.0
2005-02-03 07:46:00,135.584,135.612,135.58,135.58,124200001.0
2005-02-03 07:47:00,135.582,135.583,135.561,135.575,147700001.0
2005-02-03 07:48:00,135.572,135.575,135.567,135.567,78799998.0
2005-02-03 07:49:00,135.578,135.578,135.558,135.57,149799999.0
2005-02-03 07:50:00,135.573,135.573,135.559,135.567,39000001.0
2005-02-03 07:51:00,135.562,135.564,135.555,135.555,33400000.0
2005-02-03 07:52:00,135.549,135.566,135.547,135.547,40800000.0
2005-02-03 07:53:00,135.566,135.566,135.555,135.563,35000000.0
2005-02-03 07:54:00,135.572,135.588,135.568,135.585,185000002.0
2005-02-03 07:55:00,135.578,135.585,135.578,135.585,103299997.0
2005-02-03 07:56:00,135.592,135.627,135.592,135.611,101500001.0
2005-02-03 07:57:00,135.624,135.624,135.603,135.603,68800001.0
2005-02-03 07:58:00,135.614,135.638,135.614,135.635,80499998.0
2005-02-03 07:59:00,135.643,135.656,135.643,135.655,135000002.0
2005-02-03 08:00:00,135.655,135.662,135.655,135.657,102299998.0
2005-02-03 08:01:00,135.658,135.658,135.569,135.619,168100000.0
2005-02-03 08:02:00,135.639,135.645,135.636,135.641,102799999.0
2005-02-03 08:03:00,135.62,135.667,135.58,135.667,225599997.0
2005-02-03 08:04:00,135.557,135.705,135.557,135.691,97600000.0
2005-02-03 08:05:00,135.65,135.65,135.593,135.645,40500000.0
2005-02-03 08:06:00,135.69,135.691,135.667,135.682,84599999.0
2005-02-03 08:07:00,135.702,135.716,135.702,135.707,49000001.0
2005-02-03 08:08:00,135.701,135.716,135.701,135.702,89300001.0
2005-02-03 08:09:00,135.695,135.695,135.676,135.676,41600000.0
2005-02-03 08:10:00,135.694,135.702,135.684,135.684,170799999.0
2005-02-03 08:11:00,135.663,135.668,135.574,135.668,60000000.0
2005-02-03 08:12:00,135.697,135.698,135.586,135.666,100999999.0
2005-02-03 08:13:00,135.578,135.712,135.578,135.71,70900000.0
2005-02-03 08:14:00,135.711,135.717,135.708,135.711,63499999.0
2005-02-03 08:15:00,135.706,135.712,135.701,135.711,80600000.0
2005-02-03 08:16:00,135.716,135.716,135.71,135.711,39200000.0
2005-02-03 08:17:00,135.706,135.714,135.705,135.71,161699999.0
2005-02-03 08:18:00,135.706,135.706,135.689,135.689,43600000.0
2005-02-03 08:19:00,135.702,135.71,135.689,135.689,46800000.0
2005-02-03 08:20:00,135.66,135.66,135.633,135.633,42600000.0
2005-02-03 08:21:00,135.609,135.623,135.6,135.601,58500000.0
2005-02-03 08:22:00,135.608,135.62,135.605,135.62,64700000.0
2005-02-03 08:23:00,135.617,135.634,135.617,135.631,87400001.0
2005-02-03 08:24:00,135.631,135.637,135.631,135.637,109500001.0
2005-02-03 08:25:00,135.637,135.637,135.602,135.608,168000003.0
2005-02-03 08:26:00,135.611,135.611,135.577,135.587,27400000.0
2005-02-03 08:27:00,135.575,135.59,135.568,135.579,68300002.0
2005-02-03 08:28:00,135.582,135.591,135.579,135.579,107600000.0
2005-02-03 08:29:00,135.578,135.585,135.576,135.582,106199998.0
2005-02-03 08:30:00,135.576,135.576,135.539,135.539,79300000.0
2005-02-03 08:31:00,135.543,135.55,135.543,135.548,52900001.0
2005-02-03 08:32:00,135.542,135.557,135.541,135.553,59500000.0
2005-02-03 08:33:00,135.558,135.58,135.551,135.58,33300000.0
2005-02-03 08:34:00,135.573,135.592,135.571,135.592,148300002.0
2005-02-03 08:35:00,135.59,135.602,135.587,135.587,168299999.0
2005-02-03 08:36:00,135.597,135.605,135.582,135.596,203199998.0
2005-02-03 08:37:00,135.605,135.615,135.587,135.61,89200000.0
2005-02-03 08:38:00,135.6,135.6,135.579,135.597,86199998.0
2005-02-03 08:39:00,135.593,135.6,135.579,135.6,56900000.0
2005-02-03 08:40:00,135.605,135.609,135.583,135.592,94999998.0
2005-02-03 08:41:00,135.59,135.607,135.589,135.601,174799999.0
2005-02-03 08:42:00,135.573,135.605,135.573,135.605,78600001.0
2005-02-03 08:43:00,135.608,135.609,135.595,135.607,60500000.0
2005-02-03 08:44:00,135.61,135.614,135.605,135.614,99400001.0
2005-02-03 08:45:00,135.613,135.621,135.613,135.614,125199998.0
2005-02-03 08:46:00,135.623,135.649,135.619,135.646,136499997.0
2005-02-03 08:47:00,135.637,135.669,135.623,135.662,154799999.0
2005-02-03 08:48:00,135.653,135.665,135.64,135.653,112800001.0
2005-02-03 08:49:00,135.652,135.669,135.652,135.656,45700000.0
2005-02-03 08:50:00,135.653,135.655,135.645,135.655,78199999.0
2005-02-03 08:51:00,135.658,135.658,135.624,135.634,101299999.0
2005-02-03 08:52:00,135.622,135.634,135.62,135.63,120300001.0
2005-02-03 08:53:00,135.628,135.628,135.617,135.621,101500002.0
2005-02-03 08:54:00,135.62,135.63,135.61,135.61,65300002.0
2005-02-03 08:55:00,135.618,135.618,135.57,135.57,105999999.0
2005-02-03 08:56:00,135.575,135.579,135.524,135.531,133599999.0
2005-02-03 08:57:00,135.57,135.59,135.554,135.58,149100000.0
2005-02-03 08:58:00,135.579,135.618,135.579,135.611,75599999.0
2005-02-03 08:59:00,135.633,135.635,135.585,135.597,111300001.0
2005-02-03 09:00:00,135.59,135.615,135.59,135.61,114200001.0
2005-02-03 09:01:00,135.608,135.619,135.592,135.605,184999999.0
2005-02-03 09:02:00,135.577,135.614,135.577,135.611,92000001.0
2005-02-03 09:03:00,135.608,135.625,135.6,135.618,70400000.0
2005-02-03 09:04:00,135.627,135.662,135.627,135.65,46100001.0
2005-02-03 09:05:00,135.648,135.648,135.624,135.629,12400000.0
2005-02-03 09:06:00,135.622,135.639,135.598,135.611,102899999.0
2005-02-03 09:07:00,135.632,135.636,135.615,135.615,82600001.0
2005-02-03 09:08:00,135.621,135.629,135.613,135.613,79700000.0
2005-02-03 09:09:00,135.633,135.647,135.618,135.622,111299999.0
2005-02-03 09:10:00,135.616,135.624,135.602,135.607,76300001.0
2005-02-03 09:11:00,135.622,135.656,135.615,135.656,94999998.0
2005-02-03 09:12:00,135.66,135.698,135.65,135.698,82399999.0
2005-02-03 09:13:00,135.712,135.712,135.682,135.682,25400000.0
2005-02-03 09:14:00,135.684,135.694,135.682,135.682,62100000.0
2005-02-03 09:15:00,135.693,135.693,135.649,135.649,38700000.0
2005-02-03 09:16:00,135.665,135.67,135.646,135.67,89199998.0
2005-02-03 09:17:00,135.663,135.668,135.663,135.668,14800000.0
2005-02-03 09:18:00,135.665,135.665,135.64,135.64,99900000.0
2005-02-03 09:19:00,135.631,135.635,135.622,135.63,68400000.0
2005-02-03 09:20:00,135.627,135.639,135.622,135.627,60800000.0
2005-02-03 09:21:00,135.628,135.632,135.624,135.63,127900002.0
2005-02-03 09:22:00,135.627,135.627,135.615,135.622,91200000.0
2005-02-03 09:23:00,135.625,135.636,135.625,135.629,77299999.0
2005-02-03 09:24:00,135.627,135.635,135.62,135.62,79799998.0
2005-02-03 09:25:00,135.62,135.637,135.62,135.629,98500001.0
2005-02-03 09:26:00,135.638,135.669,135.634,135.662,92999999.0
2005-02-03 09:27:00,135.662,135.662,135.647,135.66,54900000.0
2005-02-03 09:28:00,135.649,135.649,135.607,135.62,86900000.0
2005-02-03 09:29:00,135.597,135.597,135.578,135.578,23999999.0
2005-02-03 09:30:00,135.564,135.619,135.564,135.618,72800000.0
2005-02-03 09:31:00,135.627,135.635,135.609,135.622,57600000.0
2005-02-03 09:32:00,135.623,135.638,135.623,135.631,73299998.0
2005-02-03 09:33:00,135.628,135.628,135.603,135.615,55700000.0
2005-02-03 09:34:00,135.623,135.623,135.603,135.607,152300000.0
2005-02-03 09:35:00,135.599,135.625,135.599,135.625,139199998.0
2005-02-03 09:36:00,135.627,135.627,135.591,135.596,158300002.0
2005-02-03 09:37:00,135.586,135.606,135.586,135.603,67899998.0
2005-02-03 09:38:00,135.599,135.605,135.596,135.605,35200000.0
2005-02-03 09:39:00,135.606,135.622,135.601,135.603,153599999.0
2005-02-03 09:40:00,135.624,135.633,135.622,135.625,248999997.0
2005-02-03 09:41:00,135.626,135.626,135.616,135.616,55400000.0
2005-02-03 09:42:00,135.628,135.638,135.623,135.638,63900001.0
2005-02-03 09:43:00,135.643,135.657,135.639,135.641,106299999.0
2005-02-03 09:44:00,135.663,135.678,135.649,135.649,67300000.0
2005-02-03 09:45:00,135.643,135.643,135.608,135.631,114000002.0
2005-02-03 09:46:00,135.647,135.65,135.642,135.642,52300000.0
2005-02-03 09:47:00,135.637,135.637,135.625,135.625,24000000.0
2005-02-03 09:48:00,135.637,135.637,135.628,135.628,27200000.0
2005-02-03 09:49:00,135.642,135.642,135.627,135.634,124700001.0
2005-02-03 09:50:00,135.65,135.66,135.64,135.64,88799999.0
2005-02-03 09:51:00,135.667,135.667,135.626,135.626,61600000.0
2005-02-03 09:52:00,135.634,135.636,135.619,135.621,83100000.0
2005-02-03 09:53:00,135.625,135.629,135.592,135.592,74300000.0
2005-02-03 09:54:00,135.582,135.595,135.579,135.595,94100000.0
2005-02-03 09:55:00,135.585,135.586,135.567,135.577,105399998.0
2005-02-03 09:56:00,135.585,135.596,135.583,135.585,122300001.0
2005-02-03 09:57:00,135.589,135.596,135.588,135.588,98700003.0
2005-02-03 09:58:00,135.582,135.592,135.576,135.576,79400001.0
2005-02-03 09:59:00,135.582,135.583,135.561,135.567,78900000.0
2005-02-03 10:00:00,135.562,135.626,135.562,135.621,108999998.0
2005-02-03 10:01:00,135.625,135.645,135.625,135.642,78400000.0
2005-02-03 10:02:00,135.644,135.65,135.633,135.644,84600000.0
2005-02-03 10:03:00,135.629,135.636,135.616,135.621,156199999.0
2005-02-03 10:04:00,135.638,135.638,135.612,135.612,80700003.0
2005-02-03 10:05:00,135.615,135.615,135.579,135.598,97600000.0
2005-02-03 10:06:00,135.589,135.613,135.589,135.602,101400000.0
2005-02-03 10:07:00,135.615,135.615,135.605,135.605,115100001.0
2005-02-03 10:08:00,135.613,135.613,135.598,135.599,95699997.0
2005-02-03 10:09:00,135.613,135.629,135.611,135.627,117500000.0
2005-02-03 10:10:00,135.638,135.638,135.598,135.598,81599999.0
2005-02-03 10:11:00,135.622,135.633,135.607,135.621,61699999.0
2005-02-03 10:12:00,135.633,135.633,135.607,135.61,153799997.0
2005-02-03 10:13:00,135.608,135.621,135.596,135.621,154799998.0
2005-02-03 10:14:00,135.61,135.61,135.588,135.589,67399998.0
2005-02-03 10:15:00,135.587,135.597,135.585,135.585,125400001.0
2005-02-03 10:16:00,135.576,135.576,135.515,135.535,99100000.0
2005-02-03 10:17:00,135.557,135.592,135.556,135.587,103899999.0
2005-02-03 10:18:00,135.598,135.608,135.589,135.596,114399999.0
2005-02-03 10:19:00,135.605,135.613,135.6,135.606,53200000.0
2005-02-03 10:20:00,135.609,135.625,135.605,135.61,133999999.0
2005-02-03 10:21:00,135.577,135.577,135.517,135.552,107099997.0
2005-02-03 10:22:00,135.563,135.58,135.563,135.569,145599999.0
2005-02-03 10:23:00,135.57,135.58,135.557,135.557,73600001.0
2005-02-03 10:24:00,135.575,135.575,135.567,135.571,65599999.0
2005-02-03 10:25:00,135.579,135.607,135.579,135.595,160499996.0
2005-02-03 10:26:00,135.592,135.597,135.583,135.583,134199999.0
2005-02-03 10:27:00,135.582,135.591,135.582,135.591,8800000.0
2005-02-03 10:28:00,135.568,135.578,135.568,135.578,40600000.0
2005-02-03 10:29:00,135.587,135.589,135.572,135.579,105599999.0
2005-02-03 10:30:00,135.572,135.572,135.558,135.56,66600000.0
2005-02-03 10:31:00,135.564,135.575,135.557,135.564,182200002.0
2005-02-03 10:32:00,135.576,135.576,135.56,135.56,45599999.0
2005-02-03 10:33:00,135.571,135.605,135.571,135.605,136000000.0
2005-02-03 10:34:00,135.623,135.624,135.583,135.593,164399997.0
2005-02-03 10:35:00,135.578,135.593,135.573,135.592,113499999.0
2005-02-03 10:36:00,135.597,135.609,135.59,135.59,185399995.0
2005-02-03 10:37:00,135.602,135.604,135.591,135.593,57000000.0
2005-02-03 10:38:00,135.59,135.601,135.574,135.587,128400000.0
2005-02-03 10:39:00,135.6,135.605,135.568,135.572,92000000.0
2005-02-03 10:40:00,135.58,135.58,135.558,135.559,104600001.0
2005-02-03 10:41:00,135.55,135.556,135.55,135.556,133800002.0
2005-02-03 10:42:00,135.553,135.563,135.538,135.538,68800000.0
2005-02-03 10:43:00,135.557,135.557,135.543,135.545,195499999.0
2005-02-03 10:44:00,135.552,135.558,135.545,135.55,120800002.0
2005-02-03 10:45:00,135.558,135.558,135.537,135.537,25600000.0
2005-02-03 10:46:00,135.538,135.538,135.522,135.522,57200000.0
2005-02-03 10:47:00,135.543,135.55,135.535,135.535,47200000.0
2005-02-03 10:48:00,135.533,135.534,135.533,135.533,26400000.0
2005-02-03 10:49:00,135.537,135.556,135.537,135.543,45600000.0
2005-02-03 10:50:00,135.553,135.553,135.488,135.488,115400000.0
2005-02-03 10:51:00,135.48,135.487,135.466,135.48,98400000.0
2005-02-03 10:52:00,135.471,135.481,135.471,135.474,97200001.0
2005-02-03 10:53:00,135.478,135.478,135.459,135.459,50400000.0
2005-02-03 10:54:00,135.473,135.473,135.46,135.466,201100001.0
2005-02-03 10:55:00,135.47,135.47,135.452,135.452,169199999.0
2005-02-03 10:56:00,135.475,135.485,135.467,135.47,104199999.0
2005-02-03 10:57:00,135.472,135.475,135.457,135.457,69600001.0
2005-02-03 10:58:00,135.456,135.456,135.446,135.446,74299998.0
2005-02-03 10:59:00,135.445,135.478,135.445,135.478,58399999.0
2005-02-03 11:00:00,135.499,135.5,135.483,135.485,124599999.0
2005-02-03 11:01:00,135.485,135.495,135.485,135.495,142800000.0
2005-02-03 11:02:00,135.49,135.49,135.476,135.48,60800001.0
2005-02-03 11:03:00,135.487,135.502,135.487,135.495,42400000.0
2005-02-03 11:04:00,135.495,135.502,135.488,135.488,71800001.0
2005-02-03 11:05:00,135.497,135.497,135.479,135.485,84600000.0
2005-02-03 11:06:00,135.483,135.483,135.468,135.477,87999998.0
2005-02-03 11:07:00,135.472,135.477,135.45,135.45,23200000.0
2005-02-03 11:08:00,135.45,135.453,135.432,135.433,137500004.0
2005-02-03 11:09:00,135.444,135.454,135.434,135.446,87300000.0
2005-02-03 11:10:00,135.445,135.445,135.423,135.433,64800000.0
2005-02-03 11:11:00,135.438,135.441,135.433,135.439,149199999.0
2005-02-03 11:12:00,135.44,135.447,135.432,135.44,117600000.0
2005-02-03 11:13:00,135.445,135.457,135.445,135.451,149300000.0
2005-02-03 11:14:00,135.444,135.453,135.424,135.446,113100000.0
2005-02-03 11:15:00,135.457,135.463,135.406,135.407,65599999.0
2005-02-03 11:16:00,135.417,135.431,135.405,135.415,91100000.0
2005-02-03 11:17:00,135.428,135.446,135.428,135.439,195699999.0
2005-02-03 11:18:00,135.451,135.451,135.406,135.424,134099999.0
2005-02-03 11:19:00,135.417,135.417,135.395,135.395,104000000.0
2005-02-03 11:20:00,135.398,135.442,135.398,135.434,161399999.0
2005-02-03 11:21:00,135.434,135.434,135.414,135.421,84800002.0
2005-02-03 11:22:00,135.425,135.429,135.422,135.422,109599999.0
2005-02-03 11:23:00,135.415,135.419,135.41,135.41,58700000.0
2005-02-03 11:24:00,135.423,135.425,135.416,135.425,41300000.0
2005-02-03 11:25:00,135.424,135.44,135.419,135.43,105100001.0
2005-02-03 11:26:00,135.434,135.439,135.421,135.427,83800001.0
2005-02-03 11:27:00,135.443,135.456,135.433,135.446,59900000.0
2005-02-03 11:28:00,135.447,135.447,135.418,135.418,109899999.0
2005-02-03 11:29:00,135.433,135.433,135.42,135.423,104700000.0
2005-02-03 11:30:00,135.43,135.44,135.421,135.426,120400001.0
2005-02-03 11:31:00,135.422,135.435,135.42,135.43,122899999.0
2005-02-03 11:32:00,135.438,135.446,135.434,135.446,75899999.0
2005-02-03 11:33:00,135.452,135.452,135.441,135.447,60800000.0
2005-02-03 11:34:00,135.457,135.46,135.443,135.443,91399999.0
2005-02-03 11:35:00,135.435,135.445,135.43,135.43,176300002.0
2005-02-03 11:36:00,135.447,135.453,135.435,135.442,139800001.0
2005-02-03 11:37:00,135.449,135.449,135.444,135.444,26400000.0
2005-02-03 11:38:00,135.452,135.456,135.445,135.445,49299999.0
2005-02-03 11:39:00,135.441,135.452,135.436,135.445,39500000.0
2005-02-03 11:40:00,135.441,135.456,135.44,135.453,55600001.0
2005-02-03 11:41:00,135.466,135.478,135.451,135.459,119800000.0
2005-02-03 11:42:00,135.464,135.478,135.464,135.47,68299999.0
2005-02-03 11:43:00,135.472,135.472,135.452,135.46,94200002.0
2005-02-03 11:44:00,135.466,135.466,135.432,135.44,180000002.0
2005-02-03 11:45:00,135.444,135.46,135.444,135.445,147500000.0
2005-02-03 11:46:00,135.451,135.453,135.438,135.438,70000000.0
2005-02-03 11:47:00,135.446,135.455,135.437,135.437,95399998.0
2005-02-03 11:48:00,135.447,135.447,135.416,135.426,167100001.0
2005-02-03 11:49:00,135.437,135.444,135.434,135.444,159500003.0
2005-02-03 11:50:00,135.438,135.455,135.438,135.443,127399998.0
2005-02-03 11:51:00,135.443,135.448,135.435,135.435,137299997.0
2005-02-03 11:52:00,135.436,135.456,135.436,135.448,75200000.0
2005-02-03 11:53:00,135.45,135.464,135.447,135.455,110300001.0
2005-02-03 11:54:00,135.459,135.469,135.457,135.461,114900001.0
2005-02-03 11:55:00,135.461,135.461,135.438,135.439,95600000.0
2005-02-03 11:56:00,135.452,135.452,135.431,135.437,87299998.0
2005-02-03 11:57:00,135.432,135.445,135.432,135.44,78700001.0
2005-02-03 11:58:00,135.448,135.45,135.441,135.441,95100000.0
2005-02-03 11:59:00,135.441,135.451,135.438,135.451,122600001.0
2005-02-03 12:00:00,135.451,135.457,135.444,135.457,119500000.0
2005-02-03 12:01:00,135.46,135.465,135.46,135.46,28600000.0
2005-02-03 12:02:00,135.469,135.475,135.451,135.451,90300000.0
2005-02-03 12:03:00,135.489,135.495,135.483,135.483,189499999.0
2005-02-03 12:04:00,135.508,135.508,135.49,135.501,93699998.0
2005-02-03 12:05:00,135.495,135.495,135.482,135.489,124900000.0
2005-02-03 12:06:00,135.489,135.492,135.477,135.482,84700001.0
2005-02-03 12:07:00,135.483,135.486,135.47,135.473,104600001.0
2005-02-03 12:08:00,135.477,135.477,135.455,135.47,102700001.0
2005-02-03 12:09:00,135.474,135.474,135.444,135.462,125700002.0
2005-02-03 12:10:00,135.482,135.487,135.458,135.482,101200000.0
2005-02-03 12:11:00,135.497,135.511,135.494,135.504,67300000.0
2005-02-03 12:12:00,135.492,135.492,135.465,135.465,73999998.0
2005-02-03 12:13:00,135.465,135.478,135.465,135.47,32500000.0
2005-02-03 12:14:00,135.471,135.476,135.451,135.453,106899999.0
2005-02-03 12:15:00,135.447,135.458,135.411,135.411,190400000.0
2005-02-03 12:16:00,135.419,135.419,135.413,135.413,69300001.0
2005-02-03 12:17:00,135.416,135.427,135.416,135.427,57299999.0
2005-02-03 12:18:00,135.4,135.408,135.359,135.359,108100002.0
2005-02-03 12:19:00,135.364,135.394,135.363,135.382,148299999.0
2005-02-03 12:20:00,135.402,135.405,135.371,135.397,106400000.0
2005-02-03 12:21:00,135.409,135.416,135.387,135.387,70399999.0
2005-02-03 12:22:00,135.401,135.411,135.397,135.397,127100003.0
2005-02-03 12:23:00,135.415,135.431,135.408,135.431,59200000.0
2005-02-03 12:24:00,135.434,135.443,135.429,135.443,90699999.0
2005-02-03 12:25:00,135.451,135.451,135.432,135.432,51000000.0
2005-02-03 12:26:00,135.437,135.437,135.401,135.413,195299997.0
2005-02-03 12:27:00,135.431,135.432,135.417,135.419,112600002.0
2005-02-03 12:28:00,135.417,135.428,135.414,135.425,92899999.0
2005-02-03 12:29:00,135.419,135.42,135.405,135.405,48100000.0
2005-02-03 12:30:00,135.407,135.434,135.407,135.422,69900000.0
2005-02-03 12:31:00,135.418,135.43,135.406,135.416,68600000.0
2005-02-03 12:32:00,135.43,135.43,135.403,135.403,120299999.0
2005-02-03 12:33:00,135.412,135.423,135.412,135.423,13000000.0
2005-02-03 12:34:00,135.423,135.425,135.4,135.41,80399998.0
2005-02-03 12:35:00,135.432,135.439,135.414,135.414,60699999.0
2005-02-03 12:36:00,135.428,135.428,135.405,135.414,50400000.0
2005-02-03 12:37:00,135.42,135.454,135.41,135.452,172300002.0
2005-02-03 12:38:00,135.444,135.444,135.418,135.432,105800002.0
2005-02-03 12:39:00,135.435,135.435,135.411,135.43,66699998.0
2005-02-03 12:40:00,135.434,135.434,135.399,135.42,60400000.0
2005-02-03 12:41:00,135.41,135.428,135.408,135.427,113500000.0
2005-02-03 12:42:00,135.428,135.428,135.402,135.405,57099999.0
2005-02-03 12:43:00,135.413,135.454,135.409,135.451,112700000.0
2005-02-03 12:44:00,135.427,135.436,135.402,135.436,81600002.0
2005-02-03 12:45:00,135.446,135.446,135.421,135.421,97199999.0
2005-02-03 12:46:00,135.447,135.461,135.43,135.454,54400000.0
2005-02-03 12:47:00,135.438,135.438,135.403,135.42,45800000.0
2005-02-03 12:48:00,135.452,135.452,135.406,135.437,145799998.0
2005-02-03 12:49:00,135.434,135.456,135.415,135.447,105100000.0
2005-02-03 12:50:00,135.434,135.446,135.408,135.435,112600001.0
2005-02-03 12:51:00,135.433,135.433,135.409,135.414,40900000.0
2005-02-03 12:52:00,135.429,135.443,135.415,135.433,89400002.0
2005-02-03 12:53:00,135.454,135.454,135.402,135.42,166599998.0
2005-02-03 12:54:00,135.394,135.414,135.394,135.397,127199998.0
2005-02-03 12:55:00,135.388,135.393,135.385,135.391,62299999.0
2005-02-03 12:56:00,135.394,135.403,135.391,135.398,95899999.0
2005-02-03 12:57:00,135.403,135.409,135.395,135.395,77900000.0
2005-02-03 12:58:00,135.39,135.39,135.346,135.355,91200001.0
2005-02-03 12:59:00,135.348,135.356,135.331,135.334,173000002.0
2005-02-03 13:00:00,135.328,135.328,135.283,135.283,80300001.0
2005-02-03 13:01:00,135.287,135.307,135.287,135.305,81699999.0
2005-02-03 13:02:00,135.315,135.339,135.311,135.319,42199999.0
2005-02-03 13:03:00,135.344,135.352,135.331,135.331,139200000.0
2005-02-03 13:04:00,135.329,135.333,135.302,135.302,64399999.0
2005-02-03 13:05:00,135.288,135.33,135.288,135.31,59200000.0
2005-02-03 13:06:00,135.326,135.338,135.316,135.338,104599998.0
2005-02-03 13:07:00,135.328,135.328,135.303,135.306,114600001.0
2005-02-03 13:08:00,135.303,135.315,135.29,135.299,185099997.0
2005-02-03 13:09:00,135.312,135.316,135.302,135.302,55000000.0
2005-02-03 13:10:00,135.286,135.304,135.286,135.302,87099999.0
2005-02-03 13:11:00,135.285,135.285,135.259,135.26,75299999.0
2005-02-03 13:12:00,135.261,135.274,135.25,135.271,91299999.0
2005-02-03 13:13:00,135.268,135.298,135.259,135.291,133500000.0
2005-02-03 13:14:00,135.298,135.306,135.289,135.294,122900000.0
2005-02-03 13:15:00,135.285,135.29,135.271,135.271,144900001.0
2005-02-03 13:16:00,135.268,135.275,135.261,135.269,141199998.0
2005-02-03 13:17:00,135.278,135.287,135.276,135.287,68700002.0
2005-02-03 13:18:00,135.288,135.293,135.277,135.293,70200000.0
2005-02-03 13:19:00,135.282,135.29,135.282,135.287,30400000.0
2005-02-03 13:20:00,135.311,135.324,135.291,135.324,147600004.0
2005-02-03 13:21:00,135.328,135.341,135.308,135.308,58299999.0
2005-02-03 13:22:00,135.319,135.345,135.319,135.342,51800000.0
2005-02-03 13:23:00,135.334,135.336,135.318,135.318,50500001.0
2005-02-03 13:24:00,135.32,135.325,135.309,135.312,117800002.0
2005-02-03 13:25:00,135.317,135.331,135.308,135.324,59800000.0
2005-02-03 13:26:00,135.33,135.34,135.318,135.319,93800000.0
2005-02-03 13:27:00,135.32,135.341,135.32,135.332,75699999.0
2005-02-03 13:28:00,135.322,135.344,135.322,135.344,99099999.0
2005-02-03 13:29:00,135.333,135.333,135.312,135.325,59199999.0
2005-02-03 13:30:00,135.349,135.357,135.328,135.328,111899998.0
2005-02-03 13:31:00,135.32,135.354,135.32,135.354,163000000.0
2005-02-03 13:32:00,135.336,135.364,135.336,135.34,138500000.0
2005-02-03 13:33:00,135.37,135.37,135.33,135.354,63600000.0
2005-02-03 13:34:00,135.36,135.362,135.337,135.362,67400000.0
2005-02-03 13:35:00,135.37,135.385,135.364,135.375,93499998.0
2005-02-03 13:36:00,135.372,135.372,135.338,135.361,54800000.0
2005-02-03 13:37:00,135.358,135.374,135.342,135.353,81500002.0
2005-02-03 13:38:00,135.398,135.398,135.389,135.392,15500000.0
2005-02-03 13:39:00,135.387,135.387,135.341,135.341,48900000.0
2005-02-03 13:40:00,135.348,135.365,135.342,135.342,44800000.0
2005-02-03 13:41:00,135.372,135.373,135.35,135.367,110899999.0
2005-02-03 13:42:00,135.375,135.387,135.375,135.385,47000000.0
2005-02-03 13:43:00,135.397,135.397,135.373,135.373,117100001.0
2005-02-03 13:44:00,135.39,135.428,135.389,135.425,110899998.0
2005-02-03 13:45:00,135.429,135.429,135.423,135.423,21600000.0
2005-02-03 13:46:00,135.423,135.446,135.412,135.446,35800000.0
2005-02-03 13:47:00,135.442,135.516,135.441,135.51,64800000.0
2005-02-03 13:48:00,135.538,135.542,135.5,135.5,82299999.0
2005-02-03 13:49:00,135.481,135.495,135.481,135.492,29400000.0
2005-02-03 13:50:00,135.46,135.46,135.431,135.434,100699999.0
2005-02-03 13:51:00,135.471,135.471,135.45,135.451,25100000.0
2005-02-03 13:52:00,135.456,135.456,135.433,135.433,95200000.0
2005-02-03 13:53:00,135.443,135.443,135.41,135.41,87200001.0
2005-02-03 13:54:00,135.404,135.404,135.348,135.348,112600002.0
2005-02-03 13:55:00,135.375,135.405,135.369,135.405,100199998.0
2005-02-03 13:56:00,135.411,135.418,135.411,135.413,127300001.0
2005-02-03 13:57:00,135.428,135.443,135.424,135.435,104899999.0
2005-02-03 13:58:00,135.442,135.442,135.412,135.439,73899999.0
2005-02-03 13:59:00,135.44,135.448,135.42,135.435,118800003.0
2005-02-03 14:00:00,135.449,135.454,135.397,135.397,176700002.0
2005-02-03 14:01:00,135.445,135.454,135.425,135.451,138600002.0
2005-02-03 14:02:00,135.433,135.434,135.416,135.416,97000001.0
2005-02-03 14:03:00,135.417,135.424,135.408,135.408,91999999.0
2005-02-03 14:04:00,135.42,135.421,135.411,135.418,98199999.0
2005-02-03 14:05:00,135.418,135.418,135.406,135.408,47900000.0
2005-02-03 14:06:00,135.408,135.408,135.401,135.406,59500000.0
2005-02-03 14:07:00,135.411,135.424,135.411,135.412,110399998.0
2005-02-03 14:08:00,135.421,135.435,135.412,135.435,115400001.0
2005-02-03 14:09:00,135.431,135.433,135.418,135.418,126999996.0
2005-02-03 14:10:00,135.427,135.44,135.416,135.42,89600001.0
2005-02-03 14:11:00,135.452,135.454,135.426,135.427,193699998.0
2005-02-03 14:12:00,135.464,135.464,135.433,135.438,63500001.0
2005-02-03 14:13:00,135.44,135.454,135.415,135.415,148700000.0
2005-02-03 14:14:00,135.415,135.415,135.404,135.404,132900000.0
2005-02-03 14:15:00,135.418,135.455,135.402,135.455,120799998.0
2005-02-03 14:16:00,135.453,135.478,135.445,135.477,161600002.0
2005-02-03 14:17:00,135.495,135.497,135.485,135.496,115999998.0
2005-02-03 14:18:00,135.486,135.486,135.47,135.48,52200000.0
2005-02-03 14:19:00,135.483,135.483,135.468,135.476,41100000.0
2005-02-03 14:20:00,135.482,135.491,135.477,135.485,99100000.0
2005-02-03 14:21:00,135.475,135.49,135.475,135.483,75100000.0
2005-02-03 14:22:00,135.496,135.514,135.496,135.505,103100001.0
2005-02-03 14:23:00,135.511,135.526,135.508,135.52,159000000.0
2005-02-03 14:24:00,135.545,135.548,135.535,135.539,59500001.0
2005-02-03 14:25:00,135.538,135.543,135.531,135.534,132199998.0
2005-02-03 14:26:00,135.548,135.548,135.532,135.542,144899996.0
2005-02-03 14:27:00,135.543,135.548,135.526,135.541,114000000.0
2005-02-03 14:28:00,135.539,135.546,135.539,135.542,158999999.0
2005-02-03 14:29:00,135.537,135.546,135.537,135.546,20600000.0
2005-02-03 14:30:00,135.547,135.562,135.539,135.544,167900000.0
2005-02-03 14:31:00,135.562,135.563,135.548,135.548,84599998.0
2005-02-03 14:32:00,135.55,135.603,135.542,135.6,92500000.0
2005-02-03 14:33:00,135.605,135.605,135.593,135.593,108800003.0
2005-02-03 14:34:00,135.583,135.585,135.537,135.537,106799999.0
2005-02-03 14:35:00,135.552,135.553,135.54,135.541,90899999.0
2005-02-03 14:36:00,135.555,135.555,135.531,135.539,92700002.0
2005-02-03 14:37:00,135.547,135.571,135.543,135.556,158100002.0
2005-02-03 14:38:00,135.565,135.574,135.502,135.502,166099998.0
2005-02-03 14:39:00,135.549,135.574,135.515,135.574,118099997.0
2005-02-03 14:40:00,135.578,135.587,135.568,135.587,113800002.0
2005-02-03 14:41:00,135.592,135.596,135.564,135.565,78000000.0
2005-02-03 14:42:00,135.557,135.612,135.557,135.61,106900001.0
2005-02-03 14:43:00,135.62,135.636,135.613,135.613,100399999.0
2005-02-03 14:44:00,135.64,135.64,135.606,135.606,78900002.0
2005-02-03 14:45:00,135.59,135.639,135.554,135.639,50000000.0
2005-02-03 14:46:00,135.621,135.717,135.618,135.707,85900001.0
2005-02-03 14:47:00,135.665,135.691,135.613,135.665,94099999.0
2005-02-03 14:48:00,135.68,135.692,135.654,135.674,113999998.0
2005-02-03 14:49:00,135.642,135.692,135.599,135.687,118000004.0
2005-02-03 14:50:00,135.715,135.726,135.701,135.712,53799999.0
2005-02-03 14:51:00,135.708,135.708,135.679,135.692,57599999.0
2005-02-03 14:52:00,135.697,135.711,135.674,135.674,49400000.0
2005-02-03 14:53:00,135.66,135.716,135.66,135.71,141099997.0
2005-02-03 14:54:00,135.743,135.744,135.694,135.712,108700001.0
2005-02-03 14:55:00,135.73,135.73,135.713,135.715,97700001.0
2005-02-03 14:56:00,135.727,135.734,135.706,135.706,170300001.0
2005-02-03 14:57:00,135.693,135.716,135.693,135.703,94800001.0
2005-02-03 14:58:00,135.69,135.69,135.645,135.645,112800002.0
2005-02-03 14:59:00,135.662,135.662,135.584,135.584,36800000.0
2005-02-03 15:00:00,135.657,135.658,135.599,135.599,101300000.0
2005-02-03 15:01:00,135.582,135.582,135.563,135.563,13600000.0
2005-02-03 15:02:00,135.538,135.58,135.528,135.58,108000000.0
2005-02-03 15:03:00,135.582,135.584,135.513,135.513,26200000.0
2005-02-03 15:04:00,135.523,135.558,135.51,135.547,126699998.0
2005-02-03 15:05:00,135.548,135.548,135.521,135.532,87800000.0
2005-02-03 15:06:00,135.563,135.564,135.504,135.504,81000002.0
2005-02-03 15:07:00,135.568,135.568,135.523,135.54,89499998.0
2005-02-03 15:08:00,135.55,135.55,135.512,135.519,50300000.0
2005-02-03 15:09:00,135.512,135.533,135.5,135.511,110200002.0
2005-02-03 15:10:00,135.519,135.527,135.496,135.496,98900000.0
2005-02-03 15:11:00,135.49,135.503,135.477,135.477,47700000.0
2005-02-03 15:12:00,135.473,135.486,135.471,135.48,219799999.0
2005-02-03 15:13:00,135.477,135.482,135.471,135.482,62400000.0
2005-02-03 15:14:00,135.492,135.516,135.492,135.506,126199998.0
2005-02-03 15:15:00,135.489,135.496,135.486,135.491,70900002.0
2005-02-03 15:16:00,135.497,135.506,135.495,135.497,161599999.0
2005-02-03 15:17:00,135.497,135.505,135.49,135.505,156500000.0
2005-02-03 15:18:00,135.505,135.505,135.492,135.492,57300001.0
2005-02-03 15:19:00,135.493,135.536,135.493,135.536,48300000.0
2005-02-03 15:20:00,135.548,135.578,135.548,135.577,88900001.0
2005-02-03 15:21:00,135.575,135.602,135.57,135.601,80999999.0
2005-02-03 15:22:00,135.606,135.606,135.606,135.606,45800002.0
2005-02-03 15:23:00,135.593,135.625,135.588,135.618,107999999.0
2005-02-03 15:24:00,135.616,135.617,135.597,135.597,26600000.0
2005-02-03 15:25:00,135.575,135.595,135.571,135.59,112100001.0
2005-02-03 15:26:00,135.582,135.591,135.555,135.555,86400000.0
2005-02-03 15:27:00,135.551,135.552,135.512,135.512,161899998.0
2005-02-03 15:28:00,135.524,135.535,135.497,135.505,58400000.0
2005-02-03 15:29:00,135.492,135.5,135.472,135.472,114099998.0
2005-02-03 15:30:00,135.458,135.493,135.458,135.485,184100002.0
2005-02-03 15:31:00,135.489,135.498,135.481,135.488,194200002.0
2005-02-03 15:32:00,135.487,135.497,135.475,135.475,123599999.0
2005-02-03 15:33:00,135.48,135.483,135.45,135.472,132799999.0
2005-02-03 15:34:00,135.495,135.495,135.472,135.48,54400000.0
2005-02-03 15:35:00,135.483,135.511,135.473,135.508,44800000.0
2005-02-03 15:36:00,135.539,135.539,135.493,135.503,172299999.0
2005-02-03 15:37:00,135.518,135.545,135.516,135.529,168399997.0
2005-02-03 15:38:00,135.545,135.545,135.523,135.528,107399999.0
2005-02-03 15:39:00,135.538,135.538,135.523,135.528,91599999.0
2005-02-03 15:40:00,135.537,135.537,135.524,135.528,81300001.0
2005-02-03 15:41:00,135.544,135.561,135.531,135.561,137399998.0
2005-02-03 15:42:00,135.555,135.568,135.545,135.545,114599998.0
2005-02-03 15:43:00,135.545,135.551,135.541,135.542,62399999.0
2005-02-03 15:44:00,135.567,135.605,135.554,135.605,87500000.0
2005-02-03 15:45:00,135.65,135.65,135.559,135.593,124699999.0
2005-02-03 15:46:00,135.54,135.591,135.54,135.571,61199998.0
2005-02-03 15:47:00,135.585,135.588,135.507,135.507,135500001.0
2005-02-03 15:48:00,135.516,135.533,135.482,135.482,111699999.0
2005-02-03 15:49:00,135.48,135.49,135.467,135.472,79999998.0
2005-02-03 15:50:00,135.476,135.498,135.476,135.492,131699998.0
2005-02-03 15:51:00,135.486,135.486,135.449,135.449,58700002.0
2005-02-03 15:52:00,135.457,135.551,135.457,135.544,91900000.0
2005-02-03 15:53:00,135.562,135.591,135.562,135.568,35700000.0
2005-02-03 15:54:00,135.588,135.597,135.51,135.551,78900000.0
2005-02-03 15:55:00,135.572,135.58,135.559,135.559,33600000.0
2005-02-03 15:56:00,135.575,135.575,135.527,135.531,76200001.0
2005-02-03 15:57:00,135.55,135.55,135.507,135.511,55700000.0
2005-02-03 15:58:00,135.517,135.528,135.491,135.504,110100001.0
2005-02-03 15:59:00,135.513,135.515,135.5,135.506,52200000.0
2005-02-03 16:00:00,135.503,135.504,135.47,135.47,77799999.0
2005-02-03 16:01:00,135.478,135.478,135.446,135.447,67199999.0
2005-02-03 16:02:00,135.465,135.515,135.451,135.495,209899996.0
2005-02-03 16:03:00,135.512,135.512,135.482,135.494,32400000.0
2005-02-03 16:04:00,135.517,135.555,135.516,135.551,178799999.0
2005-02-03 16:05:00,135.566,135.566,135.546,135.546,80500002.0
2005-02-03 16:06:00,135.561,135.568,135.499,135.539,83900002.0
2005-02-03 16:07:00,135.603,135.623,135.6,135.615,115600002.0
2005-02-03 16:08:00,135.642,135.644,135.602,135.625,94900001.0
2005-02-03 16:09:00,135.619,135.629,135.58,135.592,99399997.0
2005-02-03 16:10:00,135.589,135.597,135.578,135.591,117999998.0
2005-02-03 16:11:00,135.574,135.574,135.532,135.56,124299997.0
2005-02-03 16:12:00,135.562,135.564,135.539,135.539,110399999.0
2005-02-03 16:13:00,135.567,135.569,135.528,135.551,142100002.0
2005-02-03 16:14:00,135.54,135.549,135.532,135.542,55500001.0
2005-02-03 16:15:00,135.538,135.575,135.528,135.575,77400002.0
2005-02-03 16:16:00,135.581,135.581,135.536,135.536,83299999.0
2005-02-03 16:17:00,135.542,135.548,135.525,135.525,129200000.0
2005-02-03 16:18:00,135.532,135.541,135.521,135.541,109399999.0
2005-02-03 16:19:00,135.53,135.536,135.524,135.53,93200000.0
2005-02-03 16:20:00,135.537,135.537,135.523,135.525,57599999.0
2005-02-03 16:21:00,135.525,135.532,135.518,135.52,100999998.0
2005-02-03 16:22:00,135.521,135.541,135.521,135.524,96700000.0
2005-02-03 16:23:00,135.527,135.527,135.509,135.519,159400000.0
2005-02-03 16:24:00,135.537,135.554,135.528,135.528,108900001.0
2005-02-03 16:25:00,135.535,135.541,135.527,135.535,132200002.0
2005-02-03 16:26:00,135.548,135.548,135.513,135.513,79999999.0
2005-02-03 16:27:00,135.525,135.538,135.514,135.514,54700000.0
2005-02-03 16:28:00,135.52,135.535,135.506,135.524,159299999.0
2005-02-03 16:29:00,135.529,135.543,135.51,135.523,59200000.0
2005-02-03 16:30:00,135.534,135.534,135.503,135.514,80700001.0
2005-02-03 16:31:00,135.508,135.53,135.508,135.522,67500000.0
2005-02-03 16:32:00,135.523,135.523,135.507,135.507,54700001.0
2005-02-03 16:33:00,135.511,135.511,135.493,135.505,143000002.0
2005-02-03 16:34:00,135.499,135.505,135.472,135.472,235500001.0
2005-02-03 16:35:00,135.469,135.486,135.467,135.467,83500000.0
2005-02-03 16:36:00,135.461,135.503,135.461,135.503,101799999.0
2005-02-03 16:37:00,135.491,135.508,135.486,135.503,55700000.0
2005-02-03 16:38:00,135.508,135.508,135.488,135.49,101100002.0
2005-02-03 16:39:00,135.474,135.491,135.464,135.488,80700001.0
2005-02-03 16:40:00,135.484,135.495,135.471,135.488,90799999.0
2005-02-03 16:41:00,135.492,135.51,135.491,135.501,87400000.0
2005-02-03 16:42:00,135.508,135.508,135.493,135.494,117899999.0
2005-02-03 16:43:00,135.512,135.519,135.507,135.507,82000000.0
2005-02-03 16:44:00,135.51,135.51,135.496,135.51,120199998.0
2005-02-03 16:45:00,135.512,135.516,135.497,135.506,171800000.0
2005-02-03 16:46:00,135.518,135.541,135.518,135.531,47500000.0
2005-02-03 16:47:00,135.54,135.591,135.531,135.585,101099998.0
2005-02-03 16:48:00,135.531,135.594,135.531,135.59,50800000.0
2005-02-03 16:49:00,135.561,135.573,135.497,135.573,80899999.0
2005-02-03 16:50:00,135.566,135.566,135.489,135.508,133800002.0
2005-02-03 16:51:00,135.525,135.529,135.49,135.52,86000001.0
2005-02-03 16:52:00,135.54,135.553,135.529,135.539,104900000.0
2005-02-03 16:53:00,135.563,135.563,135.496,135.534,108800002.0
2005-02-03 16:54:00,135.545,135.545,135.524,135.525,128900002.0
2005-02-03 16:55:00,135.523,135.523,135.505,135.509,80599998.0
2005-02-03 16:56:00,135.511,135.527,135.508,135.522,107900000.0
2005-02-03 16:57:00,135.525,135.536,135.508,135.508,79700001.0
2005-02-03 16:58:00,135.498,135.516,135.483,135.489,148800001.0
2005-02-03 16:59:00,135.525,135.53,135.515,135.527,75900000.0
2005-02-03 17:00:00,135.557,135.603,135.551,135.551,172200003.0
2005-02-03 17:01:00,135.548,135.582,135.547,135.581,113900002.0
2005-02-03 17:02:00,135.571,135.592,135.561,135.587,70599999.0
2005-02-03 17:03:00,135.586,135.597,135.572,135.588,75200001.0
2005-02-03 17:04:00,135.58,135.584,135.54,135.545,135000000.0
2005-02-03 17:05:00,135.544,135.549,135.52,135.529,63900001.0
2005-02-03 17:06:00,135.542,135.542,135.491,135.491,44900000.0
2005-02-03 17:07:00,135.52,135.57,135.515,135.57,158999997.0
2005-02-03 17:08:00,135.587,135.593,135.527,135.533,119900002.0
2005-02-03 17:09:00,135.565,135.567,135.515,135.543,143800000.0
2005-02-03 17:10:00,135.587,135.595,135.564,135.58,103099999.0
2005-02-03 17:11:00,135.592,135.592,135.568,135.568,116699999.0
2005-02-03 17:12:00,135.576,135.595,135.57,135.588,129899998.0
2005-02-03 17:13:00,135.59,135.59,135.567,135.582,80000000.0
2005-02-03 17:14:00,135.58,135.603,135.574,135.59,95700000.0
2005-02-03 17:15:00,135.584,135.6,135.578,135.583,67800000.0
2005-02-03 17:16:00,135.589,135.607,135.589,135.603,87699999.0
2005-02-03 17:17:00,135.59,135.61,135.59,135.606,57599999.0
2005-02-03 17:18:00,135.627,135.629,135.593,135.597,160600004.0
2005-02-03 17:19:00,135.594,135.595,135.583,135.59,160400002.0
2005-02-03 17:20:00,135.576,135.586,135.562,135.562,71600000.0
2005-02-03 17:21:00,135.575,135.607,135.572,135.598,62500000.0
2005-02-03 17:22:00,135.586,135.608,135.586,135.601,74299998.0
2005-02-03 17:23:00,135.607,135.611,135.576,135.576,144299999.0
2005-02-03 17:24:00,135.583,135.594,135.582,135.59,83799999.0
2005-02-03 17:25:00,135.582,135.595,135.575,135.575,109500002.0
2005-02-03 17:26:00,135.571,135.58,135.571,135.577,23000000.0
2005-02-03 17:27:00,135.582,135.599,135.582,135.596,98000001.0
2005-02-03 17:28:00,135.585,135.595,135.568,135.568,200999995.0
2005-02-03 17:29:00,135.562,135.592,135.562,135.591,117499998.0
2005-02-03 17:30:00,135.593,135.604,135.57,135.57,91099999.0
2005-02-03 17:31:00,135.58,135.581,135.558,135.56,94599998.0
2005-02-03 17:32:00,135.549,135.566,135.528,135.528,71800000.0
2005-02-03 17:33:00,135.535,135.544,135.524,135.529,66600000.0
2005-02-03 17:34:00,135.55,135.55,135.534,135.539,73699998.0
2005-02-03 17:35:00,135.536,135.539,135.517,135.517,76000001.0
2005-02-03 17:36:00,135.532,135.532,135.513,135.515,97599997.0
2005-02-03 17:37:00,135.525,135.534,135.508,135.508,107099998.0
2005-02-03 17:38:00,135.516,135.533,135.516,135.529,113499999.0
2005-02-03 17:39:00,135.524,135.539,135.524,135.525,68500002.0
2005-02-03 17:40:00,135.531,135.534,135.523,135.523,36300000.0
2005-02-03 17:41:00,135.516,135.52,135.504,135.506,116900000.0
2005-02-03 17:42:00,135.516,135.532,135.512,135.522,91500001.0
2005-02-03 17:43:00,135.528,135.571,135.519,135.571,94800001.0
2005-02-03 17:44:00,135.58,135.58,135.562,135.575,91800001.0
2005-02-03 17:45:00,135.592,135.595,135.555,135.579,178000002.0
2005-02-03 17:46:00,135.597,135.607,135.551,135.573,172499999.0
2005-02-03 17:47:00,135.578,135.578,135.543,135.546,61800000.0
2005-02-03 17:48:00,135.572,135.572,135.53,135.546,122300001.0
2005-02-03 17:49:00,135.551,135.551,135.529,135.539,71200001.0
2005-02-03 17:50:00,135.544,135.55,135.526,135.526,91300000.0
2005-02-03 17:51:00,135.52,135.529,135.51,135.51,109700001.0
2005-02-03 17:52:00,135.506,135.515,135.495,135.508,142200003.0
2005-02-03 17:53:00,135.508,135.508,135.489,135.494,44400000.0
2005-02-03 17:54:00,135.514,135.541,135.514,135.536,112199998.0
2005-02-03 17:55:00,135.555,135.576,135.539,135.572,71299999.0
2005-02-03 17:56:00,135.582,135.584,135.573,135.573,113400000.0
2005-02-03 17:57:00,135.575,135.578,135.545,135.562,52200000.0
2005-02-03 17:58:00,135.579,135.579,135.564,135.568,107499999.0
2005-02-03 17:59:00,135.558,135.575,135.548,135.564,65000001.0
2005-02-03 18:00:00,135.577,135.591,135.573,135.591,92699998.0
2005-02-03 18:01:00,135.58,135.623,135.58,135.61,1324500007.0
2005-02-03 18:02:00,135.5,135.5,135.48,135.49,1871100009.0
2005-02-03 18:03:00,135.621,135.638,135.612,135.612,1871100009.0
2005-02-03 18:04:00,135.608,135.614,135.582,135.582,1587199989.0
2005-02-03 18:05:00,135.58,135.598,135.563,135.594,1681799999.0
2005-02-03 18:06:00,135.581,135.587,135.548,135.558,1056000000.0
2005-02-03 18:07:00,135.552,135.569,135.509,135.525,1867099994.0
2005-02-03 18:08:00,135.519,135.525,135.483,135.486,1487500000.0
2005-02-03 18:09:00,135.504,135.517,135.486,135.5,1255199998.0
2005-02-03 18:10:00,135.503,135.512,135.488,135.5,896799995.0
2005-02-03 18:11:00,135.495,135.506,135.469,135.484,692900009.0
2005-02-03 18:12:00,135.479,135.503,135.458,135.47,862099998.0
2005-02-03 18:13:00,135.477,135.495,135.477,135.477,1318099998.0
2005-02-03 18:14:00,135.478,135.493,135.477,135.477,1396899992.0
2005-02-03 18:15:00,135.495,135.509,135.476,135.495,1473799996.0
2005-02-03 18:16:00,135.507,135.507,135.479,135.479,1614499999.0
2005-02-03 18:17:00,135.483,135.502,135.481,135.481,596000000.0
2005-02-03 18:18:00,135.5,135.5,135.483,135.495,816400005.0
2005-02-03 18:19:00,135.493,135.495,135.468,135.468,599500002.0
2005-02-03 18:20:00,135.469,135.497,135.469,135.483,1519099997.0
2005-02-03 18:21:00,135.469,135.482,135.446,135.469,1356999992.0
2005-02-03 18:22:00,135.471,135.496,135.464,135.479,934999996.0
2005-02-03 18:23:00,135.485,135.485,135.465,135.476,1649600001.0
2005-02-03 18:24:00,135.458,135.475,135.445,135.449,1123400003.0
2005-02-03 18:25:00,135.47,135.47,135.455,135.455,1040000002.0
2005-02-03 18:26:00,135.46,135.478,135.458,135.459,1160999988.0
2005-02-03 18:27:00,135.457,135.475,135.457,135.471,689399998.0
2005-02-03 18:28:00,135.486,135.493,135.481,135.482,680400001.0
2005-02-03 18:29:00,135.483,135.498,135.482,135.495,609399995.0
2005-02-03 18:30:00,135.502,135.516,135.499,135.505,503500002.0
2005-02-03 18:31:00,135.511,135.527,135.5,135.522,815900003.0
2005-02-03 18:32:00,135.524,135.531,135.51,135.52,1236800004.0
2005-02-03 18:33:00,135.525,135.561,135.523,135.537,1795399998.0
2005-02-03 18:34:00,135.534,135.546,135.519,135.525,1101700001.0
2005-02-03 18:35:00,135.543,135.545,135.508,135.523,1163299996.0
2005-02-03 18:36:00,135.519,135.53,135.511,135.511,598099995.0
2005-02-03 18:37:00,135.518,135.534,135.504,135.522,575600003.0
2005-02-03 18:38:00,135.531,135.531,135.48,135.48,359299999.0
2005-02-03 18:39:00,135.486,135.506,135.478,135.49,275199997.0
2005-02-03 18:40:00,135.48,135.496,135.453,135.453,1066900003.0
2005-02-03 18:41:00,135.459,135.469,135.44,135.455,442500003.0
2005-02-03 18:42:00,135.463,135.464,135.441,135.442,799099995.0
2005-02-03 18:43:00,135.451,135.463,135.441,135.45,268699999.0
2005-02-03 18:44:00,135.457,135.464,135.452,135.458,373899998.0
2005-02-03 18:45:00,135.448,135.457,135.433,135.433,331100002.0
2005-02-03 18:46:00,135.433,135.458,135.427,135.455,596500003.0
2005-02-03 18:47:00,135.448,135.454,135.424,135.438,256399996.0
2005-02-03 18:48:00,135.456,135.486,135.456,135.457,725100004.0
2005-02-03 18:49:00,135.464,135.477,135.454,135.461,592499997.0
2005-02-03 18:50:00,135.455,135.469,135.451,135.46,797900002.0
2005-02-03 18:51:00,135.459,135.468,135.454,135.454,422000002.0
2005-02-03 18:52:00,135.46,135.46,135.44,135.445,760300006.0
2005-02-03 18:53:00,135.446,135.462,135.444,135.45,1089799996.0
2005-02-03 18:54:00,135.447,135.452,135.431,135.441,732299995.0
2005-02-03 18:55:00,135.438,135.455,135.436,135.438,1007700012.0
2005-02-03 18:56:00,135.451,135.466,135.439,135.455,351900001.0
2005-02-03 18:57:00,135.454,135.478,135.437,135.471,438399998.0
2005-02-03 18:58:00,135.481,135.481,135.448,135.462,698699998.0
2005-02-03 18:59:00,135.475,135.475,135.452,135.453,745500004.0
2005-02-03 19:00:00,135.456,135.467,135.453,135.461,274199997.0
2005-02-03 19:01:00,135.463,135.471,135.46,135.463,218400000.0
2005-02-03 19:02:00,135.466,135.475,135.46,135.475,305799999.0
2005-02-03 19:03:00,135.472,135.499,135.462,135.462,660099996.0
2005-02-03 19:04:00,135.47,135.47,135.44,135.453,454199995.0
2005-02-03 19:05:00,135.465,135.465,135.431,135.431,599300000.0
2005-02-03 19:06:00,135.435,135.489,135.435,135.476,827800005.0
2005-02-03 19:07:00,135.473,135.491,135.468,135.468,960300001.0
2005-02-03 19:08:00,135.484,135.484,135.444,135.455,798000004.0
2005-02-03 19:09:00,135.466,135.479,135.456,135.468,648399998.0
2005-02-03 19:10:00,135.475,135.477,135.461,135.464,179299997.0
2005-02-03 19:11:00,135.461,135.472,135.457,135.457,321099998.0
2005-02-03 19:12:00,135.471,135.527,135.466,135.521,610000006.0
2005-02-03 19:13:00,135.516,135.516,135.48,135.494,118300001.0
2005-02-03 19:14:00,135.507,135.51,135.473,135.508,204800003.0
2005-02-03 19:15:00,135.518,135.551,135.485,135.485,1023500001.0
2005-02-03 19:16:00,135.559,135.574,135.483,135.554,378400000.0
2005-02-03 19:17:00,135.553,135.583,135.553,135.569,328000002.0
2005-02-03 19:18:00,135.577,135.577,135.561,135.571,301999999.0
2005-02-03 19:19:00,135.566,135.58,135.484,135.566,651099996.0
2005-02-03 19:20:00,135.588,135.601,135.578,135.583,293499999.0
2005-02-03 19:21:00,135.585,135.59,135.573,135.573,376899999.0
2005-02-03 19:22:00,135.568,135.574,135.559,135.559,140400000.0
2005-02-03 19:23:00,135.563,135.568,135.552,135.561,1206399999.0
2005-02-03 19:24:00,135.56,135.565,135.552,135.56,607700001.0
2005-02-03 19:25:00,135.556,135.575,135.546,135.554,435200000.0
2005-02-03 19:26:00,135.548,135.56,135.536,135.545,1255999998.0
2005-02-03 19:27:00,135.545,135.561,135.545,135.552,704500000.0
2005-02-03 19:28:00,135.559,135.565,135.55,135.55,494899999.0
2005-02-03 19:29:00,135.558,135.565,135.553,135.557,354199998.0
2005-02-03 19:30:00,135.567,135.571,135.553,135.56,699599997.0
2005-02-03 19:31:00,135.555,135.567,135.548,135.555,797899999.0
2005-02-03 19:32:00,135.554,135.576,135.554,135.576,758499999.0
2005-02-03 19:33:00,135.577,135.58,135.564,135.575,561899995.0
2005-02-03 19:34:00,135.575,135.575,135.565,135.57,912300000.0
2005-02-03 19:35:00,135.579,135.584,135.568,135.571,622000001.0
2005-02-03 19:36:00,135.58,135.597,135.579,135.597,369900001.0
2005-02-03 19:37:00,135.578,135.589,135.574,135.589,49600000.0
2005-02-03 19:38:00,135.58,135.596,135.572,135.596,566299998.0
2005-02-03 19:39:00,135.583,135.589,135.562,135.566,781699999.0
2005-02-03 19:40:00,135.567,135.573,135.547,135.547,592200000.0
2005-02-03 19:41:00,135.543,135.568,135.543,135.549,943599994.0
2005-02-03 19:42:00,135.57,135.578,135.55,135.564,568100001.0
2005-02-03 19:43:00,135.586,135.595,135.557,135.561,116600003.0
2005-02-03 19:44:00,135.567,135.598,135.567,135.59,455700002.0
2005-02-03 19:45:00,135.602,135.604,135.574,135.588,74400001.0
2005-02-03 19:46:00,135.58,135.588,135.572,135.58,328100003.0
2005-02-03 19:47:00,135.58,135.588,135.562,135.579,249099999.0
2005-02-03 19:48:00,135.578,135.582,135.565,135.57,683799998.0
2005-02-03 19:49:00,135.557,135.559,135.548,135.552,288500002.0
2005-02-03 19:50:00,135.555,135.585,135.555,135.585,379000002.0
2005-02-03 19:51:00,135.578,135.586,135.561,135.563,351099998.0
2005-02-03 19:52:00,135.563,135.572,135.556,135.556,601399996.0
2005-02-03 19:53:00,135.578,135.578,135.56,135.57,516800001.0
2005-02-03 19:54:00,135.569,135.582,135.567,135.576,335499999.0
2005-02-03 19:55:00,135.582,135.582,135.553,135.553,249800006.0
2005-02-03 19:56:00,135.56,135.564,135.547,135.56,300099998.0
2005-02-03 19:57:00,135.549,135.559,135.542,135.544,513599995.0
2005-02-03 19:58:00,135.54,135.563,135.54,135.548,579399999.0
2005-02-03 19:59:00,135.551,135.565,135.542,135.542,487399997.0
2005-02-03 20:00:00,135.561,135.584,135.554,135.555,175399998.0
2005-02-03 20:01:00,135.568,135.585,135.548,135.548,361900001.0
2005-02-03 20:02:00,135.543,135.553,135.533,135.543,249199999.0
2005-02-03 20:03:00,135.558,135.598,135.549,135.596,194800002.0
2005-02-03 20:04:00,135.577,135.598,135.553,135.578,341599999.0
2005-02-03 20:05:00,135.58,135.587,135.556,135.587,589199999.0
2005-02-03 20:06:00,135.588,135.607,135.58,135.607,436600002.0
2005-02-03 20:07:00,135.602,135.602,135.57,135.597,321900003.0
2005-02-03 20:08:00,135.579,135.579,135.564,135.564,600699998.0
2005-02-03 20:09:00,135.572,135.584,135.572,135.577,407399995.0
2005-02-03 20:10:00,135.572,135.573,135.555,135.555,246000001.0
2005-02-03 20:11:00,135.56,135.578,135.558,135.567,831299999.0
2005-02-03 20:12:00,135.567,135.573,135.56,135.562,765999994.0
2005-02-03 20:13:00,135.558,135.569,135.555,135.565,361700002.0
2005-02-03 20:14:00,135.558,135.562,135.55,135.552,482600004.0
2005-02-03 20:15:00,135.558,135.566,135.55,135.555,631500001.0
2005-02-03 20:16:00,135.563,135.572,135.556,135.565,443199998.0
2005-02-03 20:17:00,135.563,135.563,135.541,135.557,276299998.0
2005-02-03 20:18:00,135.558,135.558,135.55,135.551,175799997.0
2005-02-03 20:19:00,135.56,135.569,135.547,135.547,496699995.0
2005-02-03 20:20:00,135.549,135.573,135.549,135.57,217100002.0
2005-02-03 20:21:00,135.57,135.588,135.564,135.588,388799997.0
2005-02-03 20:22:00,135.576,135.576,135.553,135.553,438500004.0
2005-02-03 20:23:00,135.552,135.563,135.544,135.546,467500000.0
2005-02-03 20:24:00,135.547,135.552,135.537,135.549,200799997.0
2005-02-03 20:25:00,135.553,135.569,135.55,135.562,444300004.0
2005-02-03 20:26:00,135.583,135.601,135.571,135.597,329699999.0
2005-02-03 20:27:00,135.598,135.602,135.574,135.574,927399995.0
2005-02-03 20:28:00,135.559,135.585,135.555,135.56,1049800002.0
2005-02-03 20:29:00,135.558,135.57,135.552,135.555,1201800001.0
2005-02-03 20:30:00,135.558,135.565,135.544,135.552,1600099999.0
2005-02-03 20:31:00,135.553,135.569,135.548,135.56,1493500002.0
2005-02-03 20:32:00,135.562,135.578,135.558,135.57,1209099994.0
2005-02-03 20:33:00,135.567,135.576,135.559,135.575,478800001.0
2005-02-03 20:34:00,135.567,135.567,135.55,135.553,409500000.0
2005-02-03 20:35:00,135.554,135.562,135.549,135.553,437699997.0
2005-02-03 20:36:00,135.548,135.563,135.548,135.55,571499999.0
2005-02-03 20:37:00,135.559,135.56,135.548,135.552,463000000.0
2005-02-03 20:38:00,135.561,135.572,135.555,135.563,742499995.0
2005-02-03 20:39:00,135.563,135.583,135.555,135.555,728800005.0
2005-02-03 20:40:00,135.546,135.561,135.546,135.551,973699995.0
2005-02-03 20:41:00,135.545,135.56,135.545,135.55,349799997.0
2005-02-03 20:42:00,135.555,135.563,135.548,135.553,381200003.0
2005-02-03 20:43:00,135.546,135.552,135.535,135.547,520399996.0
2005-02-03 20:44:00,135.548,135.555,135.54,135.55,936200003.0
2005-02-03 20:45:00,135.557,135.565,135.546,135.546,729499995.0
2005-02-03 20:46:00,135.553,135.555,135.488,135.488,901699995.0
2005-02-03 20:47:00,135.496,135.513,135.484,135.496,781499998.0
2005-02-03 20:48:00,135.505,135.524,135.505,135.507,440899999.0
2005-02-03 20:49:00,135.511,135.529,135.505,135.515,229900002.0
2005-02-03 20:50:00,135.514,135.515,135.48,135.48,1039700008.0
2005-02-03 20:51:00,135.515,135.538,135.505,135.528,491399996.0
2005-02-03 20:52:00,135.536,135.536,135.513,135.513,202999999.0
2005-02-03 20:53:00,135.509,135.519,135.499,135.499,673499998.0
2005-02-03 20:54:00,135.51,135.516,135.505,135.508,179499999.0
2005-02-03 20:55:00,135.501,135.512,135.498,135.502,861199997.0
2005-02-03 20:56:00,135.495,135.505,135.493,135.495,833400001.0
2005-02-03 20:57:00,135.512,135.52,135.496,135.513,689900002.0
2005-02-03 20:58:00,135.504,135.518,135.501,135.503,1111500001.0
2005-02-03 20:59:00,135.503,135.523,135.503,135.511,1057799997.0
2005-02-03 21:00:00,135.511,135.521,135.501,135.508,1082900002.0
2005-02-03 21:01:00,135.511,135.521,135.498,135.501,955900002.0
2005-02-03 21:02:00,135.509,135.517,135.504,135.504,616599995.0
2005-02-03 21:03:00,135.513,135.528,135.505,135.507,846100001.0
2005-02-03 21:04:00,135.512,135.512,135.496,135.508,498200001.0
2005-02-03 21:05:00,135.51,135.528,135.502,135.522,406999997.0
2005-02-03 21:06:00,135.532,135.543,135.518,135.518,542399996.0
2005-02-03 21:07:00,135.523,135.534,135.522,135.522,574500003.0
2005-02-03 21:08:00,135.535,135.538,135.518,135.518,357800000.0
2005-02-03 21:09:00,135.537,135.548,135.517,135.52,144500002.0
2005-02-03 21:10:00,135.525,135.553,135.525,135.548,338199999.0
2005-02-03 21:11:00,135.55,135.55,135.519,135.539,192400000.0
2005-02-03 21:12:00,135.547,135.547,135.514,135.514,518999997.0
2005-02-03 21:13:00,135.512,135.54,135.512,135.54,575900005.0
2005-02-03 21:14:00,135.552,135.562,135.512,135.531,938900006.0
2005-02-03 21:15:00,135.535,135.536,135.517,135.517,875499998.0
2005-02-03 21:16:00,135.526,135.533,135.518,135.529,635500000.0
2005-02-03 21:17:00,135.528,135.528,135.517,135.52,865300003.0
2005-02-03 21:18:00,135.543,135.552,135.529,135.545,324099998.0
2005-02-03 21:19:00,135.542,135.555,135.529,135.555,526800003.0
2005-02-03 21:20:00,135.557,135.557,135.543,135.556,1161500002.0
2005-02-03 21:21:00,135.556,135.565,135.547,135.557,620000002.0
2005-02-03 21:22:00,135.556,135.57,135.551,135.551,883400001.0
2005-02-03 21:23:00,135.557,135.568,135.531,135.543,699199999.0
2005-02-03 21:24:00,135.535,135.546,135.522,135.522,625899998.0
2005-02-03 21:25:00,135.538,135.542,135.527,135.533,670099998.0
2005-02-03 21:26:00,135.528,135.535,135.52,135.525,347799998.0
2005-02-03 21:27:00,135.531,135.539,135.528,135.533,253100000.0
2005-02-03 21:28:00,135.518,135.533,135.514,135.524,91000001.0
2005-02-03 21:29:00,135.521,135.526,135.497,135.515,277400001.0
2005-02-03 21:30:00,135.517,135.522,135.501,135.509,266699997.0
2005-02-03 21:31:00,135.505,135.51,135.504,135.504,95300000.0
2005-02-03 21:32:00,135.515,135.534,135.513,135.52,510599999.0
2005-02-03 21:33:00,135.529,135.529,135.52,135.52,105700002.0
2005-02-03 21:34:00,135.526,135.527,135.513,135.513,274499997.0
2005-02-03 21:35:00,135.52,135.521,135.51,135.517,222299999.0
2005-02-03 21:36:00,135.518,135.518,135.51,135.513,236599998.0
2005-02-03 21:37:00,135.518,135.521,135.51,135.51,119600002.0
2005-02-03 21:38:00,135.508,135.509,135.501,135.502,106500001.0
2005-02-03 21:39:00,135.502,135.508,135.498,135.508,219500000.0
2005-02-03 21:40:00,135.51,135.52,135.506,135.508,251799998.0
2005-02-03 21:41:00,135.514,135.519,135.501,135.516,108700001.0
2005-02-03 21:42:00,135.516,135.527,135.505,135.525,292200000.0
2005-02-03 21:43:00,135.527,135.527,135.502,135.503,375100004.0
2005-02-03 21:44:00,135.51,135.519,135.502,135.508,652399997.0
2005-02-03 21:45:00,135.512,135.527,135.512,135.52,281399999.0
2005-02-03 21:46:00,135.521,135.54,135.51,135.51,553699999.0
2005-02-03 21:47:00,135.52,135.554,135.516,135.551,391600001.0
2005-02-03 21:48:00,135.544,135.557,135.544,135.554,96000001.0
2005-02-03 21:49:00,135.548,135.6,135.546,135.59,162699997.0
2005-02-03 21:50:00,135.608,135.609,135.572,135.589,173700000.0
2005-02-03 21:51:00,135.585,135.604,135.546,135.597,158899999.0
2005-02-03 21:52:00,135.578,135.602,135.565,135.597,158100002.0
2005-02-03 21:53:00,135.591,135.599,135.58,135.58,82699999.0
2005-02-03 21:54:00,135.578,135.585,135.566,135.567,65399999.0
2005-02-03 21:55:00,135.583,135.586,135.574,135.585,45400000.0
2005-02-03 21:56:00,135.582,135.596,135.57,135.595,176499997.0
2005-02-03 21:57:00,135.583,135.609,135.576,135.595,101099999.0
2005-02-03 21:58:00,135.616,135.616,135.596,135.6,142100003.0
2005-02-03 21:59:00,135.594,135.617,135.594,135.608,148100003.0
2005-02-03 22:00:00,135.603,135.611,135.508,135.508,178100003.0
2005-02-03 22:01:00,135.514,135.551,135.501,135.517,455699994.0
2005-02-03 22:02:00,135.516,135.528,135.497,135.51,440999999.0
2005-02-03 22:03:00,135.52,135.531,135.515,135.52,96200001.0
2005-02-03 22:04:00,135.552,135.552,135.515,135.515,190600001.0
2005-02-03 22:05:00,135.539,135.547,135.511,135.535,149800000.0
2005-02-03 22:06:00,135.538,135.538,135.531,135.533,85799999.0
2005-02-03 22:07:00,135.527,135.527,135.512,135.514,78300000.0
2005-02-03 22:08:00,135.522,135.522,135.511,135.517,171900000.0
2005-02-03 22:09:00,135.513,135.516,135.511,135.511,82699999.0
2005-02-03 22:10:00,135.511,135.519,135.509,135.512,152400000.0
2005-02-03 22:11:00,135.523,135.535,135.514,135.514,97200000.0
2005-02-03 22:12:00,135.506,135.529,135.506,135.519,197800002.0
2005-02-03 22:13:00,135.522,135.534,135.513,135.516,85000000.0
2005-02-03 22:14:00,135.525,135.528,135.513,135.518,110100000.0
2005-02-03 22:15:00,135.521,135.534,135.516,135.516,219800001.0
2005-02-03 22:16:00,135.524,135.541,135.524,135.525,182600000.0
2005-02-03 22:17:00,135.531,135.531,135.52,135.52,109800002.0
2005-02-03 22:18:00,135.523,135.534,135.523,135.531,118200003.0
2005-02-03 22:19:00,135.532,135.538,135.523,135.523,103999999.0
2005-02-03 22:20:00,135.528,135.528,135.511,135.518,109399999.0
2005-02-03 22:21:00,135.532,135.532,135.526,135.531,47900000.0
2005-02-03 22:22:00,135.535,135.539,135.532,135.532,192999999.0
2005-02-03 22:23:00,135.527,135.527,135.505,135.505,247900000.0
2005-02-03 22:24:00,135.507,135.516,135.499,135.505,80700001.0
2005-02-03 22:25:00,135.51,135.523,135.506,135.506,235800001.0
2005-02-03 22:26:00,135.505,135.51,135.502,135.505,96800000.0
2005-02-03 22:27:00,135.503,135.516,135.501,135.506,456000002.0
2005-02-03 22:28:00,135.514,135.514,135.499,135.499,250200001.0
2005-02-03 22:29:00,135.495,135.513,135.495,135.511,81400001.0
2005-02-03 22:30:00,135.522,135.524,135.51,135.516,53099999.0
2005-02-03 22:31:00,135.519,135.523,135.512,135.512,173599995.0
2005-02-03 22:32:00,135.517,135.517,135.488,135.488,168799998.0
2005-02-03 22:33:00,135.5,135.5,135.482,135.49,140699999.0
2005-02-03 22:34:00,135.492,135.502,135.479,135.49,230600002.0
2005-02-03 22:35:00,135.488,135.49,135.478,135.48,142700002.0
2005-02-03 22:36:00,135.485,135.489,135.47,135.47,374899999.0
2005-02-03 22:37:00,135.466,135.466,135.431,135.444,233399999.0
2005-02-03 22:38:00,135.442,135.459,135.442,135.455,228400002.0
2005-02-03 22:39:00,135.445,135.453,135.439,135.445,266900000.0
2005-02-03 22:40:00,135.447,135.474,135.447,135.455,409600000.0
2005-02-03 22:41:00,135.454,135.464,135.445,135.445,253200001.0
2005-02-03 22:42:00,135.457,135.461,135.448,135.448,204200001.0
2005-02-03 22:43:00,135.454,135.457,135.443,135.443,103900000.0
2005-02-03 22:44:00,135.45,135.46,135.404,135.446,277600001.0
2005-02-03 22:45:00,135.451,135.455,135.439,135.445,404600003.0
2005-02-03 22:46:00,135.445,135.45,135.442,135.45,63400000.0
2005-02-03 22:47:00,135.452,135.455,135.45,135.45,125400000.0
2005-02-03 22:48:00,135.453,135.457,135.446,135.447,275100001.0
2005-02-03 22:49:00,135.45,135.465,135.45,135.453,321099995.0
2005-02-03 22:50:00,135.452,135.458,135.448,135.448,105100001.0
2005-02-03 22:51:00,135.45,135.463,135.449,135.454,215100000.0
2005-02-03 22:52:00,135.465,135.477,135.463,135.477,222700000.0
2005-02-03 22:53:00,135.472,135.472,135.459,135.459,174599999.0
2005-02-03 22:54:00,135.465,135.465,135.459,135.462,104100000.0
2005-02-03 22:55:00,135.455,135.465,135.455,135.455,56900000.0
2005-02-03 22:56:00,135.46,135.466,135.451,135.454,164799996.0
2005-02-03 22:57:00,135.453,135.455,135.447,135.453,198399999.0
2005-02-03 22:58:00,135.466,135.475,135.466,135.466,94999999.0
2005-02-03 22:59:00,135.47,135.47,135.447,135.455,234800001.0
2005-02-03 23:00:00,135.482,135.482,135.46,135.46,145299999.0
2005-02-03 23:01:00,135.46,135.465,135.452,135.463,117599998.0
2005-02-03 23:02:00,135.455,135.474,135.455,135.463,93299998.0
2005-02-03 23:03:00,135.455,135.472,135.455,135.462,67100000.0
2005-02-03 23:04:00,135.471,135.471,135.463,135.463,11200000.0
2005-02-03 23:05:00,135.468,135.476,135.461,135.461,90900001.0
2005-02-03 23:06:00,135.458,135.458,135.453,135.458,40000000.0
2005-02-03 23:07:00,135.467,135.471,135.456,135.467,109500000.0
2005-02-03 23:08:00,135.462,135.477,135.462,135.467,67699999.0
2005-02-03 23:09:00,135.479,135.482,135.471,135.472,63100000.0
2005-02-03 23:10:00,135.466,135.475,135.466,135.475,56300001.0
2005-02-03 23:11:00,135.472,135.477,135.47,135.477,42300002.0
2005-02-03 23:12:00,135.491,135.493,135.487,135.487,61900000.0
2005-02-03 23:13:00,135.48,135.485,135.47,135.47,61600001.0
2005-02-03 23:14:00,135.498,135.498,135.479,135.479,158600000.0
2005-02-03 23:15:00,135.481,135.496,135.481,135.496,98500000.0
2005-02-03 23:16:00,135.498,135.498,135.476,135.483,98299999.0
2005-02-03 23:17:00,135.474,135.485,135.467,135.467,92699999.0
2005-02-03 23:18:00,135.462,135.462,135.448,135.45,168200001.0
2005-02-03 23:19:00,135.464,135.474,135.464,135.464,90000000.0
2005-02-03 23:20:00,135.468,135.472,135.465,135.465,19800000.0
2005-02-03 23:21:00,135.47,135.47,135.447,135.453,77800000.0
2005-02-03 23:22:00,135.448,135.471,135.439,135.467,106800001.0
2005-02-03 23:23:00,135.492,135.5,135.473,135.487,90799999.0
2005-02-03 23:24:00,135.453,135.478,135.453,135.478,60800000.0
2005-02-03 23:25:00,135.488,135.501,135.479,135.501,52800000.0
2005-02-03 23:26:00,135.507,135.507,135.485,135.485,84500001.0
2005-02-03 23:27:00,135.49,135.525,135.473,135.525,69600000.0
2005-02-03 23:28:00,135.473,135.491,135.465,135.477,63099999.0
2005-02-03 23:29:00,135.496,135.512,135.496,135.506,158299999.0
2005-02-03 23:30:00,135.508,135.51,135.505,135.507,78100001.0
2005-02-03 23:31:00,135.517,135.527,135.507,135.507,83100000.0
2005-02-03 23:32:00,135.508,135.526,135.504,135.524,59400000.0
2005-02-03 23:33:00,135.505,135.518,135.496,135.509,177399998.0
2005-02-03 23:34:00,135.518,135.523,135.511,135.511,43000000.0
2005-02-03 23:35:00,135.511,135.511,135.498,135.51,94699999.0
2005-02-03 23:36:00,135.502,135.504,135.488,135.488,108900000.0
2005-02-03 23:37:00,135.497,135.504,135.477,135.477,77200000.0
2005-02-03 23:38:00,135.517,135.529,135.477,135.495,241700001.0
2005-02-03 23:39:00,135.526,135.526,135.507,135.52,40000000.0
2005-02-03 23:40:00,135.522,135.525,135.509,135.512,67899999.0
2005-02-03 23:41:00,135.5,135.515,135.5,135.51,32000000.0
2005-02-03 23:42:00,135.522,135.524,135.504,135.504,98899999.0
2005-02-03 23:43:00,135.499,135.499,135.449,135.461,99800000.0
2005-02-03 23:44:00,135.471,135.495,135.471,135.487,155900000.0
2005-02-03 23:45:00,135.507,135.507,135.492,135.492,115600000.0
2005-02-03 23:46:00,135.491,135.499,135.482,135.497,53599999.0
2005-02-03 23:47:00,135.495,135.504,135.458,135.496,151099997.0
2005-02-03 23:48:00,135.493,135.519,135.493,135.519,74700000.0
2005-02-03 23:49:00,135.513,135.54,135.501,135.538,109899998.0
2005-02-03 23:50:00,135.53,135.535,135.53,135.53,60699999.0
2005-02-03 23:51:00,135.527,135.527,135.502,135.502,35900000.0
2005-02-03 23:52:00,135.505,135.505,135.463,135.497,94499999.0
2005-02-03 23:53:00,135.53,135.53,135.477,135.515,82899998.0
2005-02-03 23:54:00,135.537,135.537,135.523,135.53,64400000.0
2005-02-03 23:55:00,135.523,135.541,135.52,135.523,128400000.0
2005-02-03 23:56:00,135.524,135.524,135.505,135.511,124900000.0
2005-02-03 23:57:00,135.508,135.508,135.504,135.508,76200001.0
2005-02-03 23:58:00,135.516,135.516,135.514,135.514,6300000.0
2005-02-03 23:59:00,135.522,135.522,135.499,135.505,98800003.0
2005-02-04 00:00:00,135.522,135.535,135.522,135.53,30500000.0
2005-02-04 00:01:00,135.537,135.542,135.508,135.513,79100001.0
2005-02-04 00:02:00,135.54,135.541,135.492,135.492,60400000.0
2005-02-04 00:03:00,135.526,135.526,135.478,135.483,120000000.0
2005-02-04 00:04:00,135.485,135.508,135.481,135.503,160299998.0
2005-02-04 00:05:00,135.509,135.521,135.494,135.511,75300001.0
2005-02-04 00:06:00,135.536,135.546,135.5,135.534,76800000.0
2005-02-04 00:07:00,135.562,135.571,135.552,135.554,76800001.0
2005-02-04 00:08:00,135.538,135.538,135.501,135.506,69099999.0
2005-02-04 00:09:00,135.526,135.543,135.52,135.543,67899999.0
2005-02-04 00:10:00,135.527,135.57,135.526,135.561,139300003.0
2005-02-04 00:11:00,135.557,135.557,135.529,135.532,37400000.0
2005-02-04 00:12:00,135.54,135.557,135.54,135.556,56700001.0
2005-02-04 00:13:00,135.561,135.567,135.529,135.534,84700001.0
2005-02-04 00:14:00,135.533,135.537,135.531,135.537,27200000.0
2005-02-04 00:15:00,135.545,135.545,135.533,135.535,54100000.0
2005-02-04 00:16:00,135.538,135.55,135.535,135.548,149300001.0
2005-02-04 00:17:00,135.54,135.545,135.54,135.545,47100001.0
2005-02-04 00:18:00,135.536,135.54,135.53,135.53,79899998.0
2005-02-04 00:19:00,135.538,135.545,135.535,135.54,100400001.0
2005-02-04 00:20:00,135.539,135.541,135.525,135.532,140800000.0
2005-02-04 00:21:00,135.528,135.538,135.528,135.537,49100000.0
2005-02-04 00:22:00,135.542,135.552,135.542,135.549,60000000.0
2005-02-04 00:23:00,135.552,135.552,135.543,135.547,39600000.0
2005-02-04 00:24:00,135.552,135.552,135.525,135.525,131000000.0
2005-02-04 00:25:00,135.538,135.552,135.538,135.552,69499998.0
2005-02-04 00:26:00,135.549,135.55,135.545,135.545,31200000.0
2005-02-04 00:27:00,135.546,135.546,135.544,135.544,10400000.0
2005-02-04 00:28:00,135.535,135.55,135.526,135.526,108200000.0
2005-02-04 00:29:00,135.552,135.552,135.537,135.541,89600000.0
2005-02-04 00:30:00,135.548,135.559,135.543,135.55,67500000.0
2005-02-04 00:31:00,135.543,135.55,135.538,135.538,99499998.0
2005-02-04 00:32:00,135.536,135.547,135.531,135.537,85500000.0
2005-02-04 00:33:00,135.544,135.547,135.542,135.542,79800000.0
2005-02-04 00:34:00,135.547,135.549,135.536,135.536,93699999.0
2005-02-04 00:35:00,135.54,135.556,135.54,135.556,79500001.0
2005-02-04 00:36:00,135.555,135.558,135.548,135.548,105300000.0
2005-02-04 00:37:00,135.545,135.555,135.542,135.555,60800000.0
2005-02-04 00:38:00,135.558,135.558,135.542,135.542,68800001.0
2005-02-04 00:39:00,135.547,135.557,135.547,135.557,48700000.0
2005-02-04 00:40:00,135.552,135.56,135.536,135.549,76900001.0
2005-02-04 00:41:00,135.557,135.558,135.542,135.542,47200000.0
2005-02-04 00:42:00,135.538,135.565,135.538,135.565,80600000.0
2005-02-04 00:43:00,135.573,135.573,135.547,135.549,104700000.0
2005-02-04 00:44:00,135.554,135.572,135.553,135.553,126000000.0
2005-02-04 00:45:00,135.559,135.559,135.552,135.552,92800002.0
2005-02-04 00:46:00,135.552,135.554,135.547,135.547,99899997.0
2005-02-04 00:47:00,135.548,135.554,135.543,135.547,67599999.0
2005-02-04 00:48:00,135.552,135.552,135.537,135.547,103900001.0
2005-02-04 00:49:00,135.54,135.545,135.535,135.54,111000001.0
2005-02-04 00:50:00,135.533,135.545,135.533,135.54,25600000.0
2005-02-04 00:51:00,135.542,135.542,135.528,135.53,104699998.0
2005-02-04 00:52:00,135.532,135.552,135.532,135.552,81799999.0
2005-02-04 00:53:00,135.551,135.551,135.542,135.542,22400000.0
2005-02-04 00:54:00,135.541,135.554,135.539,135.549,53800000.0
2005-02-04 00:55:00,135.545,135.558,135.541,135.541,131300002.0
2005-02-04 00:56:00,135.542,135.566,135.542,135.559,42400000.0
2005-02-04 00:57:00,135.557,135.562,135.549,135.549,85199999.0
2005-02-04 00:58:00,135.553,135.562,135.553,135.559,113100001.0
2005-02-04 00:59:00,135.558,135.558,135.54,135.54,61500001.0
2005-02-04 01:00:00,135.532,135.547,135.504,135.524,93700001.0
2005-02-04 01:01:00,135.54,135.543,135.533,135.54,92399999.0
2005-02-04 01:02:00,135.545,135.545,135.54,135.545,80199999.0
2005-02-04 01:03:00,135.535,135.544,135.535,135.538,57099998.0
2005-02-04 01:04:00,135.529,135.54,135.529,135.531,85500000.0
2005-02-04 01:05:00,135.532,135.534,135.499,135.514,121800001.0
2005-02-04 01:06:00,135.519,135.519,135.508,135.508,18400000.0
2005-02-04 01:07:00,135.5,135.5,135.495,135.5,105000001.0
2005-02-04 01:08:00,135.49,135.507,135.49,135.507,54900000.0
2005-02-04 01:09:00,135.5,135.505,135.5,135.505,30400000.0
2005-02-04 01:10:00,135.512,135.512,135.495,135.495,211100001.0
2005-02-04 01:11:00,135.495,135.498,135.482,135.482,43800000.0
2005-02-04 01:12:00,135.485,135.485,135.475,135.48,97700001.0
2005-02-04 01:13:00,135.48,135.484,135.472,135.472,58700000.0
2005-02-04 01:14:00,135.474,135.486,135.468,135.474,130399998.0
2005-02-04 01:15:00,135.501,135.501,135.481,135.481,69299999.0
2005-02-04 01:16:00,135.493,135.525,135.493,135.525,95099999.0
2005-02-04 01:17:00,135.521,135.543,135.521,135.533,196900003.0
2005-02-04 01:18:00,135.541,135.541,135.53,135.53,72000000.0
2005-02-04 01:19:00,135.534,135.543,135.524,135.536,96799997.0
2005-02-04 01:20:00,135.559,135.559,135.551,135.558,53100000.0
2005-02-04 01:21:00,135.546,135.566,135.546,135.548,77199999.0
2005-02-04 01:22:00,135.547,135.558,135.544,135.544,72800001.0
2005-02-04 01:23:00,135.545,135.554,135.541,135.541,71899999.0
2005-02-04 01:24:00,135.535,135.545,135.53,135.53,14400000.0
2005-02-04 01:25:00,135.536,135.54,135.528,135.538,44000000.0
2005-02-04 01:26:00,135.532,135.534,135.517,135.531,150400002.0
2005-02-04 01:27:00,135.533,135.533,135.52,135.52,63900002.0
2005-02-04 01:28:00,135.517,135.524,135.5,135.5,134199999.0
2005-02-04 01:29:00,135.52,135.52,135.505,135.512,47500000.0
2005-02-04 01:30:00,135.517,135.534,135.517,135.527,162199999.0
2005-02-04 01:31:00,135.529,135.534,135.525,135.534,165099998.0
2005-02-04 01:32:00,135.535,135.535,135.513,135.524,159500002.0
2005-02-04 01:33:00,135.523,135.523,135.486,135.497,95899999.0
2005-02-04 01:34:00,135.533,135.533,135.491,135.499,134599997.0
2005-02-04 01:35:00,135.512,135.512,135.5,135.512,59300000.0
2005-02-04 01:36:00,135.522,135.549,135.51,135.51,95600002.0
2005-02-04 01:37:00,135.512,135.53,135.496,135.502,79100000.0
2005-02-04 01:38:00,135.513,135.52,135.495,135.5,107500001.0
2005-02-04 01:39:00,135.514,135.514,135.465,135.478,129999999.0
2005-02-04 01:40:00,135.505,135.505,135.475,135.475,57600000.0
2005-02-04 01:41:00,135.487,135.49,135.474,135.474,40499999.0
2005-02-04 01:42:00,135.475,135.475,135.465,135.47,111100001.0
2005-02-04 01:43:00,135.47,135.473,135.45,135.467,121400001.0
2005-02-04 01:44:00,135.468,135.47,135.454,135.454,187200002.0
2005-02-04 01:45:00,135.45,135.463,135.45,135.451,74200001.0
2005-02-04 01:46:00,135.442,135.444,135.409,135.409,69700000.0
2005-02-04 01:47:00,135.433,135.466,135.422,135.466,75700000.0
2005-02-04 01:48:00,135.464,135.469,135.459,135.469,129699999.0
2005-02-04 01:49:00,135.464,135.464,135.442,135.45,89500000.0
2005-02-04 01:50:00,135.442,135.456,135.441,135.449,44300000.0
2005-02-04 01:51:00,135.45,135.457,135.445,135.451,75000001.0
2005-02-04 01:52:00,135.462,135.467,135.458,135.458,143400001.0
2005-02-04 01:53:00,135.456,135.47,135.455,135.469,116300000.0
2005-02-04 01:54:00,135.488,135.488,135.452,135.452,99799998.0
2005-02-04 01:55:00,135.485,135.485,135.454,135.464,113499999.0
2005-02-04 01:56:00,135.465,135.485,135.465,135.485,135500002.0
2005-02-04 01:57:00,135.486,135.486,135.467,135.467,82399999.0
2005-02-04 01:58:00,135.477,135.479,135.457,135.457,48599999.0
2005-02-04 01:59:00,135.476,135.478,135.457,135.468,86299999.0
2005-02-04 02:00:00,135.465,135.493,135.46,135.493,85499999.0
2005-02-04 02:01:00,135.495,135.51,135.479,135.505,113400000.0
2005-02-04 02:02:00,135.498,135.52,135.492,135.514,78300000.0
2005-02-04 02:03:00,135.503,135.503,135.47,135.5,78499999.0
2005-02-04 02:04:00,135.51,135.513,135.466,135.466,69500000.0
2005-02-04 02:05:00,135.508,135.508,135.448,135.448,87899998.0
2005-02-04 02:06:00,135.479,135.495,135.467,135.494,70000000.0
2005-02-04 02:07:00,135.48,135.524,135.47,135.515,123700000.0
2005-02-04 02:08:00,135.522,135.528,135.503,135.512,56700000.0
2005-02-04 02:09:00,135.528,135.528,135.499,135.499,68700000.0
2005-02-04 02:10:00,135.514,135.535,135.503,135.504,174399998.0
2005-02-04 02:11:00,135.498,135.522,135.496,135.522,90600000.0
2005-02-04 02:12:00,135.515,135.515,135.483,135.483,122599997.0
2005-02-04 02:13:00,135.484,135.494,135.482,135.494,50600000.0
2005-02-04 02:14:00,135.491,135.491,135.476,135.476,192000001.0
2005-02-04 02:15:00,135.485,135.485,135.454,135.461,40900000.0
2005-02-04 02:16:00,135.458,135.46,135.455,135.46,129199998.0
2005-02-04 02:17:00,135.464,135.467,135.457,135.467,71800000.0
2005-02-04 02:18:00,135.46,135.471,135.46,135.468,52599999.0
2005-02-04 02:19:00,135.467,135.468,135.462,135.468,99800000.0
2005-02-04 02:20:00,135.475,135.475,135.463,135.463,85300000.0
2005-02-04 02:21:00,135.477,135.507,135.477,135.489,79200001.0
2005-02-04 02:22:00,135.488,135.501,135.484,135.498,75200001.0
2005-02-04 02:23:00,135.498,135.51,135.496,135.497,120300002.0
2005-02-04 02:24:00,135.507,135.507,135.496,135.498,49700000.0
2005-02-04 02:25:00,135.492,135.506,135.49,135.506,77300001.0
2005-02-04 02:26:00,135.508,135.508,135.498,135.498,93700000.0
2005-02-04 02:27:00,135.488,135.488,135.483,135.483,54399999.0
2005-02-04 02:28:00,135.485,135.488,135.48,135.48,103000000.0
2005-02-04 02:29:00,135.468,135.483,135.459,135.464,167299999.0
2005-02-04 02:30:00,135.461,135.475,135.447,135.447,89000001.0
2005-02-04 02:31:00,135.449,135.454,135.434,135.454,66499999.0
2005-02-04 02:32:00,135.458,135.47,135.452,135.463,62100000.0
2005-02-04 02:33:00,135.463,135.485,135.46,135.485,21600000.0
2005-02-04 02:34:00,135.486,135.486,135.472,135.478,42800000.0
2005-02-04 02:35:00,135.48,135.485,135.466,135.474,120800001.0
2005-02-04 02:36:00,135.486,135.496,135.473,135.482,162299996.0
2005-02-04 02:37:00,135.489,135.506,135.479,135.479,149200001.0
2005-02-04 02:38:00,135.498,135.5,135.48,135.5,138100000.0
2005-02-04 02:39:00,135.493,135.495,135.475,135.495,45100000.0
2005-02-04 02:40:00,135.497,135.497,135.482,135.49,105899999.0
2005-02-04 02:41:00,135.498,135.505,135.498,135.5,108600001.0
2005-02-04 02:42:00,135.493,135.505,135.493,135.5,58700000.0
2005-02-04 02:43:00,135.494,135.5,135.493,135.493,45199999.0
2005-02-04 02:44:00,135.49,135.49,135.482,135.482,32000001.0
2005-02-04 02:45:00,135.494,135.517,135.494,135.51,54900000.0
2005-02-04 02:46:00,135.515,135.528,135.515,135.523,85099999.0
2005-02-04 02:47:00,135.525,135.525,135.497,135.52,67999999.0
2005-02-04 02:48:00,135.527,135.527,135.514,135.514,32000000.0
2005-02-04 02:49:00,135.52,135.538,135.514,135.532,72799999.0
2005-02-04 02:50:00,135.541,135.548,135.541,135.541,82299998.0
2005-02-04 02:51:00,135.52,135.52,135.475,135.5,84699998.0
2005-02-04 02:52:00,135.493,135.508,135.472,135.508,32000000.0
2005-02-04 02:53:00,135.513,135.515,135.505,135.512,16700000.0
2005-02-04 02:54:00,135.508,135.512,135.492,135.505,91500000.0
2005-02-04 02:55:00,135.505,135.512,135.482,135.487,136499999.0
2005-02-04 02:56:00,135.497,135.507,135.484,135.503,165499999.0
2005-02-04 02:57:00,135.508,135.513,135.5,135.509,79200000.0
2005-02-04 02:58:00,135.517,135.527,135.495,135.508,135099999.0
2005-02-04 02:59:00,135.525,135.528,135.517,135.518,157899998.0
2005-02-04 03:00:00,135.529,135.533,135.517,135.533,80299999.0
2005-02-04 03:01:00,135.529,135.529,135.516,135.518,109599999.0
2005-02-04 03:02:00,135.51,135.52,135.502,135.503,137000002.0
2005-02-04 03:03:00,135.512,135.513,135.505,135.509,133600000.0
2005-02-04 03:04:00,135.514,135.516,135.514,135.516,33599999.0
2005-02-04 03:05:00,135.525,135.525,135.499,135.511,102300000.0
2005-02-04 03:06:00,135.515,135.521,135.509,135.509,116599997.0
2005-02-04 03:07:00,135.525,135.536,135.51,135.518,177800003.0
2005-02-04 03:08:00,135.514,135.531,135.511,135.517,74200000.0
2005-02-04 03:09:00,135.531,135.537,135.524,135.524,109200001.0
2005-02-04 03:10:00,135.535,135.551,135.474,135.515,183100003.0
2005-02-04 03:11:00,135.541,135.541,135.476,135.476,58700000.0
2005-02-04 03:12:00,135.533,135.533,135.462,135.462,131300001.0
2005-02-04 03:13:00,135.532,135.532,135.48,135.498,75400001.0
2005-02-04 03:14:00,135.515,135.515,135.487,135.503,93799998.0
2005-02-04 03:15:00,135.518,135.518,135.481,135.499,46200000.0
2005-02-04 03:16:00,135.511,135.518,135.511,135.511,128100003.0
2005-02-04 03:17:00,135.503,135.503,135.478,135.494,100400001.0
2005-02-04 03:18:00,135.5,135.5,135.475,135.489,47900000.0
2005-02-04 03:19:00,135.485,135.491,135.458,135.458,92500001.0
2005-02-04 03:20:00,135.476,135.479,135.465,135.465,122999998.0
2005-02-04 03:21:00,135.478,135.478,135.43,135.44,118900000.0
2005-02-04 03:22:00,135.435,135.435,135.404,135.404,96200000.0
2005-02-04 03:23:00,135.407,135.412,135.403,135.41,99100000.0
2005-02-04 03:24:00,135.42,135.423,135.4,135.409,69700000.0
2005-02-04 03:25:00,135.427,135.443,135.421,135.439,125999998.0
2005-02-04 03:26:00,135.459,135.463,135.442,135.452,108600002.0
2005-02-04 03:27:00,135.458,135.483,135.449,135.478,139000001.0
2005-02-04 03:28:00,135.481,135.493,135.463,135.493,117900000.0
2005-02-04 03:29:00,135.485,135.485,135.45,135.458,118400000.0
2005-02-04 03:30:00,135.459,135.476,135.458,135.466,130700000.0
2005-02-04 03:31:00,135.467,135.474,135.451,135.459,66800000.0
2005-02-04 03:32:00,135.478,135.478,135.457,135.47,115100000.0
2005-02-04 03:33:00,135.475,135.519,135.475,135.51,85999998.0
2005-02-04 03:34:00,135.509,135.517,135.494,135.505,166300001.0
2005-02-04 03:35:00,135.492,135.492,135.47,135.47,7400000.0
2005-02-04 03:36:00,135.467,135.473,135.467,135.473,5600000.0
2005-02-04 03:37:00,135.467,135.486,135.467,135.48,93700000.0
2005-02-04 03:38:00,135.479,135.489,135.468,135.468,52000000.0
2005-02-04 03:39:00,135.474,135.474,135.463,135.467,78400000.0
2005-02-04 03:40:00,135.462,135.462,135.428,135.442,96200001.0
2005-02-04 03:41:00,135.457,135.465,135.44,135.446,74800001.0
2005-02-04 03:42:00,135.445,135.445,135.431,135.436,39900000.0
2005-02-04 03:43:00,135.425,135.425,135.41,135.41,28800001.0
2005-02-04 03:44:00,135.418,135.431,135.399,135.415,152499996.0
2005-02-04 03:45:00,135.418,135.446,135.401,135.436,91800000.0
2005-02-04 03:46:00,135.432,135.44,135.393,135.397,118099999.0
2005-02-04 03:47:00,135.395,135.418,135.39,135.39,58900000.0
2005-02-04 03:48:00,135.435,135.438,135.398,135.409,90999997.0
2005-02-04 03:49:00,135.423,135.426,135.42,135.42,47000001.0
2005-02-04 03:50:00,135.417,135.422,135.395,135.408,85300001.0
2005-02-04 03:51:00,135.418,135.418,135.411,135.413,62399999.0
2005-02-04 03:52:00,135.416,135.416,135.414,135.414,9600000.0
2005-02-04 03:53:00,135.408,135.408,135.403,135.403,21600000.0
2005-02-04 03:54:00,135.423,135.423,135.376,135.396,109499998.0
2005-02-04 03:55:00,135.406,135.406,135.364,135.382,96099999.0
2005-02-04 03:56:00,135.399,135.41,135.393,135.397,122500001.0
2005-02-04 03:57:00,135.417,135.42,135.413,135.418,57000000.0
2005-02-04 03:58:00,135.426,135.428,135.407,135.414,99900001.0
2005-02-04 03:59:00,135.437,135.444,135.409,135.429,127800002.0
2005-02-04 04:00:00,135.433,135.442,135.433,135.435,40500000.0
2005-02-04 04:01:00,135.429,135.447,135.416,135.424,137700000.0
2005-02-04 04:02:00,135.413,135.434,135.408,135.42,159099998.0
2005-02-04 04:03:00,135.433,135.433,135.394,135.403,69300001.0
2005-02-04 04:04:00,135.417,135.422,135.415,135.415,109300000.0
2005-02-04 04:05:00,135.409,135.419,135.409,135.419,26400000.0
2005-02-04 04:06:00,135.423,135.423,135.406,135.406,66100000.0
2005-02-04 04:07:00,135.403,135.407,135.39,135.407,89400001.0
2005-02-04 04:08:00,135.412,135.412,135.397,135.4,89699998.0
2005-02-04 04:09:00,135.394,135.403,135.383,135.383,159099999.0
2005-02-04 04:10:00,135.402,135.408,135.393,135.401,172300000.0
2005-02-04 04:11:00,135.411,135.412,135.395,135.395,72800001.0
2005-02-04 04:12:00,135.397,135.409,135.39,135.39,65400000.0
2005-02-04 04:13:00,135.389,135.389,135.381,135.381,53599999.0
2005-02-04 04:14:00,135.385,135.385,135.372,135.372,36000000.0
2005-02-04 04:15:00,135.372,135.382,135.367,135.367,188699998.0
2005-02-04 04:16:00,135.381,135.392,135.377,135.377,101499998.0
2005-02-04 04:17:00,135.402,135.406,135.385,135.389,75300001.0
2005-02-04 04:18:00,135.393,135.396,135.383,135.383,42500000.0
2005-02-04 04:19:00,135.39,135.39,135.38,135.38,62800001.0
2005-02-04 04:20:00,135.389,135.404,135.389,135.394,124600000.0
2005-02-04 04:21:00,135.411,135.415,135.395,135.395,87900000.0
2005-02-04 04:22:00,135.392,135.416,135.392,135.408,94399999.0
2005-02-04 04:23:00,135.408,135.41,135.392,135.392,68400001.0
2005-02-04 04:24:00,135.381,135.396,135.381,135.39,50199999.0
2005-02-04 04:25:00,135.389,135.412,135.389,135.409,47200000.0
2005-02-04 04:26:00,135.406,135.406,135.392,135.398,63000001.0
2005-02-04 04:27:00,135.397,135.397,135.378,135.385,73800000.0
2005-02-04 04:28:00,135.391,135.394,135.381,135.388,155900003.0
2005-02-04 04:29:00,135.387,135.396,135.383,135.383,71199999.0
2005-02-04 04:30:00,135.387,135.387,135.363,135.363,84000002.0
2005-02-04 04:31:00,135.347,135.347,135.331,135.338,102199999.0
2005-02-04 04:32:00,135.347,135.353,135.339,135.353,103399999.0
2005-02-04 04:33:00,135.362,135.362,135.347,135.347,77100000.0
2005-02-04 04:34:00,135.364,135.364,135.351,135.351,47999999.0
2005-02-04 04:35:00,135.352,135.357,135.352,135.357,42300000.0
2005-02-04 04:36:00,135.359,135.364,135.355,135.363,71700000.0
2005-02-04 04:37:00,135.368,135.373,135.365,135.37,83599999.0
2005-02-04 04:38:00,135.384,135.403,135.372,135.398,126899998.0
2005-02-04 04:39:00,135.407,135.408,135.397,135.397,42299999.0
2005-02-04 04:40:00,135.408,135.412,135.403,135.407,95000000.0
2005-02-04 04:41:00,135.414,135.414,135.399,135.407,55100000.0
2005-02-04 04:42:00,135.399,135.409,135.399,135.406,61300000.0
2005-02-04 04:43:00,135.395,135.395,135.381,135.381,45400000.0
2005-02-04 04:44:00,135.399,135.401,135.391,135.401,46300000.0
2005-02-04 04:45:00,135.394,135.394,135.377,135.385,93299999.0
2005-02-04 04:46:00,135.383,135.383,135.381,135.381,15200000.0
2005-02-04 04:47:00,135.393,135.4,135.383,135.4,58400000.0
2005-02-04 04:48:00,135.389,135.4,135.389,135.4,65500001.0
2005-02-04 04:49:00,135.402,135.407,135.4,135.402,93899999.0
2005-02-04 04:50:00,135.412,135.426,135.407,135.42,130899999.0
2005-02-04 04:51:00,135.422,135.427,135.42,135.421,88500000.0
2005-02-04 04:52:00,135.417,135.419,135.355,135.355,62000000.0
2005-02-04 04:53:00,135.363,135.401,135.363,135.392,81700000.0
2005-02-04 04:54:00,135.414,135.414,135.401,135.407,91600001.0
2005-02-04 04:55:00,135.423,135.425,135.41,135.424,38800000.0
2005-02-04 04:56:00,135.415,135.415,135.403,135.405,93100001.0
2005-02-04 04:57:00,135.413,135.42,135.413,135.418,58400000.0
2005-02-04 04:58:00,135.422,135.422,135.418,135.418,16800000.0
2005-02-04 04:59:00,135.409,135.42,135.409,135.41,91899999.0
2005-02-04 05:00:00,135.403,135.403,135.38,135.395,81199999.0
2005-02-04 05:01:00,135.397,135.411,135.385,135.385,51300000.0
2005-02-04 05:02:00,135.36,135.36,135.321,135.344,57600000.0
2005-02-04 05:03:00,135.373,135.382,135.36,135.374,171600001.0
2005-02-04 05:04:00,135.373,135.373,135.368,135.371,80000000.0
2005-02-04 05:05:00,135.38,135.386,135.37,135.38,71900001.0
2005-02-04 05:06:00,135.382,135.387,135.374,135.374,143999998.0
2005-02-04 05:07:00,135.364,135.367,135.357,135.357,24100000.0
2005-02-04 05:08:00,135.37,135.382,135.368,135.37,88999999.0
2005-02-04 05:09:00,135.388,135.388,135.377,135.378,102899999.0
2005-02-04 05:10:00,135.377,135.377,135.369,135.376,81000001.0
2005-02-04 05:11:00,135.382,135.384,135.365,135.378,104899999.0
2005-02-04 05:12:00,135.386,135.386,135.384,135.384,58500000.0
2005-02-04 05:13:00,135.377,135.392,135.377,135.39,38600000.0
2005-02-04 05:14:00,135.383,135.383,135.37,135.37,57200000.0
2005-02-04 05:15:00,135.38,135.388,135.38,135.385,131800002.0
2005-02-04 05:16:00,135.391,135.397,135.378,135.392,123100002.0
2005-02-04 05:17:00,135.381,135.389,135.373,135.381,120600002.0
2005-02-04 05:18:00,135.393,135.393,135.382,135.382,46600000.0
2005-02-04 05:19:00,135.378,135.385,135.376,135.38,157799998.0
2005-02-04 05:20:00,135.377,135.386,135.375,135.381,87500001.0
2005-02-04 05:21:00,135.38,135.396,135.372,135.372,155000003.0
2005-02-04 05:22:00,135.388,135.392,135.384,135.385,81600000.0
2005-02-04 05:23:00,135.373,135.4,135.373,135.4,86100001.0
2005-02-04 05:24:00,135.405,135.405,135.4,135.402,43299999.0
2005-02-04 05:25:00,135.398,135.398,135.395,135.395,26899999.0
2005-02-04 05:26:00,135.4,135.401,135.383,135.401,85500000.0
2005-02-04 05:27:00,135.391,135.41,135.391,135.406,116200002.0
2005-02-04 05:28:00,135.414,135.421,135.387,135.392,92700000.0
2005-02-04 05:29:00,135.417,135.419,135.391,135.391,181900000.0
2005-02-04 05:30:00,135.403,135.413,135.392,135.393,166599997.0
2005-02-04 05:31:00,135.385,135.409,135.385,135.405,81200001.0
2005-02-04 05:32:00,135.394,135.394,135.376,135.376,33100000.0
2005-02-04 05:33:00,135.387,135.393,135.382,135.393,48399999.0
2005-02-04 05:34:00,135.393,135.394,135.393,135.394,13600000.0
2005-02-04 05:35:00,135.403,135.408,135.395,135.397,140999997.0
2005-02-04 05:36:00,135.406,135.411,135.393,135.407,138299997.0
2005-02-04 05:37:00,135.394,135.408,135.394,135.402,53199999.0
2005-02-04 05:38:00,135.403,135.406,135.399,135.404,169600000.0
2005-02-04 05:39:00,135.4,135.4,135.4,135.4,26799999.0
2005-02-04 05:40:00,135.401,135.413,135.397,135.413,112800001.0
2005-02-04 05:41:00,135.405,135.405,135.396,135.401,49800000.0
2005-02-04 05:42:00,135.401,135.401,135.385,135.389,67899999.0
2005-02-04 05:43:00,135.379,135.384,135.379,135.382,77600000.0
2005-02-04 05:44:00,135.385,135.395,135.385,135.39,86000000.0
2005-02-04 05:45:00,135.388,135.396,135.381,135.396,74000001.0
2005-02-04 05:46:00,135.39,135.39,135.385,135.385,30299999.0
2005-02-04 05:47:00,135.39,135.404,135.39,135.399,99399999.0
2005-02-04 05:48:00,135.397,135.408,135.379,135.379,91899999.0
2005-02-04 05:49:00,135.41,135.414,135.391,135.397,54400000.0
2005-02-04 05:50:00,135.421,135.431,135.421,135.421,207699999.0
2005-02-04 05:51:00,135.416,135.416,135.413,135.413,80699999.0
2005-02-04 05:52:00,135.405,135.417,135.405,135.408,144000002.0
2005-02-04 05:53:00,135.405,135.405,135.387,135.389,105700003.0
2005-02-04 05:54:00,135.397,135.413,135.397,135.411,57700000.0
2005-02-04 05:55:00,135.406,135.413,135.396,135.413,67899999.0
2005-02-04 05:56:00,135.427,135.435,135.409,135.429,126400001.0
2005-02-04 05:57:00,135.439,135.439,135.433,135.433,53499999.0
2005-02-04 05:58:00,135.431,135.438,135.423,135.437,38600000.0
2005-02-04 05:59:00,135.438,135.445,135.433,135.44,186999997.0
2005-02-04 06:00:00,135.432,135.432,135.409,135.42,73599999.0
2005-02-04 06:01:00,135.426,135.426,135.422,135.423,41299999.0
2005-02-04 06:02:00,135.423,135.43,135.415,135.419,118400000.0
2005-02-04 06:03:00,135.42,135.423,135.415,135.415,155600001.0
2005-02-04 06:04:00,135.415,135.415,135.398,135.409,90500000.0
2005-02-04 06:05:00,135.422,135.426,135.411,135.424,61100001.0
2005-02-04 06:06:00,135.425,135.428,135.415,135.415,98399999.0
2005-02-04 06:07:00,135.417,135.427,135.413,135.418,105199999.0
2005-02-04 06:08:00,135.444,135.444,135.414,135.422,54600000.0
2005-02-04 06:09:00,135.433,135.433,135.411,135.414,94200002.0
2005-02-04 06:10:00,135.414,135.424,135.414,135.421,50000000.0
2005-02-04 06:11:00,135.425,135.425,135.395,135.409,72100000.0
2005-02-04 06:12:00,135.415,135.42,135.415,135.42,78400000.0
2005-02-04 06:13:00,135.417,135.426,135.415,135.415,64100000.0
2005-02-04 06:14:00,135.423,135.431,135.423,135.43,67000000.0
2005-02-04 06:15:00,135.439,135.44,135.425,135.438,190599996.0
2005-02-04 06:16:00,135.452,135.46,135.442,135.442,65300001.0
2005-02-04 06:17:00,135.443,135.443,135.409,135.442,36400000.0
2005-02-04 06:18:00,135.432,135.432,135.405,135.414,61100002.0
2005-02-04 06:19:00,135.429,135.45,135.429,135.437,51600000.0
2005-02-04 06:20:00,135.442,135.451,135.439,135.447,86299999.0
2005-02-04 06:21:00,135.443,135.444,135.404,135.435,125999999.0
2005-02-04 06:22:00,135.435,135.445,135.435,135.44,83099998.0
2005-02-04 06:23:00,135.445,135.445,135.43,135.44,194300000.0
2005-02-04 06:24:00,135.426,135.426,135.405,135.42,62500002.0
2005-02-04 06:25:00,135.438,135.444,135.43,135.44,42700000.0
2005-02-04 06:26:00,135.44,135.44,135.44,135.44,46300001.0
2005-02-04 06:27:00,135.437,135.437,135.417,135.426,98299999.0
2005-02-04 06:28:00,135.44,135.445,135.432,135.432,116200001.0
2005-02-04 06:29:00,135.44,135.452,135.44,135.444,95100000.0
2005-02-04 06:30:00,135.44,135.44,135.432,135.432,41700000.0
2005-02-04 06:31:00,135.44,135.44,135.44,135.44,38600000.0
2005-02-04 06:32:00,135.443,135.451,135.439,135.44,92600001.0
2005-02-04 06:33:00,135.438,135.44,135.432,135.432,102600003.0
2005-02-04 06:34:00,135.442,135.442,135.427,135.427,32600000.0
2005-02-04 06:35:00,135.438,135.447,135.437,135.446,29800000.0
2005-02-04 06:36:00,135.46,135.46,135.443,135.445,22400000.0
2005-02-04 06:37:00,135.452,135.467,135.452,135.457,93099999.0
2005-02-04 06:38:00,135.445,135.458,135.443,135.443,78800002.0
2005-02-04 06:39:00,135.458,135.472,135.446,135.464,121600000.0
2005-02-04 06:40:00,135.462,135.468,135.439,135.439,158199998.0
2005-02-04 06:41:00,135.458,135.473,135.455,135.473,110599997.0
2005-02-04 06:42:00,135.474,135.475,135.455,135.462,110000003.0
2005-02-04 06:43:00,135.468,135.468,135.458,135.463,146099998.0
2005-02-04 06:44:00,135.468,135.468,135.45,135.46,95699998.0
2005-02-04 06:45:00,135.465,135.465,135.444,135.448,87999999.0
2005-02-04 06:46:00,135.443,135.447,135.385,135.385,73000001.0
2005-02-04 06:47:00,135.435,135.438,135.4,135.429,70100001.0
2005-02-04 06:48:00,135.435,135.436,135.395,135.404,78300000.0
2005-02-04 06:49:00,135.422,135.428,135.41,135.41,60599999.0
2005-02-04 06:50:00,135.411,135.431,135.411,135.431,119999998.0
2005-02-04 06:51:00,135.427,135.429,135.419,135.428,121399999.0
2005-02-04 06:52:00,135.424,135.436,135.412,135.412,65800001.0
2005-02-04 06:53:00,135.439,135.445,135.436,135.441,64800000.0
2005-02-04 06:54:00,135.444,135.448,135.436,135.436,28300000.0
2005-02-04 06:55:00,135.444,135.45,135.438,135.438,35200000.0
2005-02-04 06:56:00,135.453,135.453,135.438,135.44,144599998.0
2005-02-04 06:57:00,135.442,135.448,135.437,135.442,57500001.0
2005-02-04 06:58:00,135.448,135.451,135.437,135.438,136399999.0
2005-02-04 06:59:00,135.44,135.44,135.405,135.405,134100000.0
2005-02-04 07:00:00,135.413,135.432,135.4,135.421,122899998.0
2005-02-04 07:01:00,135.417,135.441,135.417,135.433,43800000.0
2005-02-04 07:02:00,135.427,135.446,135.427,135.446,78800000.0
2005-02-04 07:03:00,135.452,135.458,135.447,135.451,64699999.0
2005-02-04 07:04:00,135.46,135.46,135.457,135.457,119100001.0
2005-02-04 07:05:00,135.438,135.445,135.422,135.43,117100002.0
2005-02-04 07:06:00,135.43,135.439,135.419,135.419,133800000.0
2005-02-04 07:07:00,135.416,135.439,135.416,135.43,99500000.0
2005-02-04 07:08:00,135.438,135.441,135.422,135.429,123800000.0
2005-02-04 07:09:00,135.428,135.433,135.421,135.421,53600000.0
2005-02-04 07:10:00,135.421,135.432,135.417,135.432,93499998.0
2005-02-04 07:11:00,135.428,135.436,135.42,135.43,103700001.0
2005-02-04 07:12:00,135.436,135.436,135.423,135.423,53099999.0
2005-02-04 07:13:00,135.422,135.427,135.422,135.423,88699997.0
2005-02-04 07:14:00,135.42,135.442,135.42,135.424,91200003.0
2005-02-04 07:15:00,135.432,135.441,135.418,135.418,77800000.0
2005-02-04 07:16:00,135.422,135.447,135.422,135.442,65300000.0
2005-02-04 07:17:00,135.437,135.438,135.425,135.438,53000000.0
2005-02-04 07:18:00,135.425,135.441,135.425,135.434,40500000.0
2005-02-04 07:19:00,135.427,135.438,135.427,135.43,112200001.0
2005-02-04 07:20:00,135.423,135.439,135.423,135.43,74600000.0
2005-02-04 07:21:00,135.43,135.43,135.415,135.415,66500001.0
2005-02-04 07:22:00,135.425,135.425,135.416,135.416,77499998.0
2005-02-04 07:23:00,135.428,135.429,135.426,135.426,77599999.0
2005-02-04 07:24:00,135.422,135.428,135.422,135.428,39200000.0
2005-02-04 07:25:00,135.428,135.439,135.423,135.427,86899999.0
2005-02-04 07:26:00,135.434,135.449,135.434,135.441,58300000.0
2005-02-04 07:27:00,135.452,135.452,135.432,135.432,79700001.0
2005-02-04 07:28:00,135.456,135.456,135.442,135.449,149200001.0
2005-02-04 07:29:00,135.448,135.456,135.441,135.444,71200000.0
2005-02-04 07:30:00,135.44,135.448,135.44,135.441,46000000.0
2005-02-04 07:31:00,135.447,135.447,135.435,135.435,19200000.0
2005-02-04 07:32:00,135.436,135.451,135.429,135.438,78600000.0
2005-02-04 07:33:00,135.442,135.45,135.435,135.435,124300001.0
2005-02-04 07:34:00,135.441,135.441,135.418,135.433,103400002.0
2005-02-04 07:35:00,135.428,135.434,135.415,135.431,85000001.0
2005-02-04 07:36:00,135.434,135.434,135.42,135.42,23500000.0
2005-02-04 07:37:00,135.418,135.425,135.417,135.417,157700002.0
2005-02-04 07:38:00,135.422,135.432,135.42,135.42,44599999.0
2005-02-04 07:39:00,135.416,135.424,135.41,135.413,82900000.0
2005-02-04 07:40:00,135.417,135.434,135.417,135.43,63200000.0
2005-02-04 07:41:00,135.434,135.439,135.432,135.433,203400001.0
2005-02-04 07:42:00,135.418,135.424,135.418,135.424,18400000.0
2005-02-04 07:43:00,135.428,135.436,135.426,135.426,197400000.0
2005-02-04 07:44:00,135.437,135.437,135.424,135.437,35200000.0
2005-02-04 07:45:00,135.437,135.442,135.426,135.435,112900000.0
2005-02-04 07:46:00,135.428,135.437,135.426,135.43,106099999.0
2005-02-04 07:47:00,135.43,135.43,135.425,135.43,71100000.0
2005-02-04 07:48:00,135.43,135.435,135.428,135.428,80699999.0
2005-02-04 07:49:00,135.428,135.428,135.423,135.423,36800000.0
2005-02-04 07:50:00,135.427,135.433,135.421,135.433,76600001.0
2005-02-04 07:51:00,135.43,135.43,135.428,135.43,48000000.0
2005-02-04 07:52:00,135.428,135.435,135.423,135.425,104199998.0
2005-02-04 07:53:00,135.421,135.421,135.402,135.412,100999999.0
2005-02-04 07:54:00,135.421,135.421,135.41,135.41,103099998.0
2005-02-04 07:55:00,135.423,135.434,135.421,135.425,94400000.0
2005-02-04 07:56:00,135.422,135.422,135.39,135.39,40500000.0
2005-02-04 07:57:00,135.396,135.428,135.396,135.411,141500000.0
2005-02-04 07:58:00,135.432,135.435,135.424,135.424,93799998.0
2005-02-04 07:59:00,135.42,135.438,135.42,135.435,76800000.0
2005-02-04 08:00:00,135.439,135.439,135.429,135.435,73500000.0
2005-02-04 08:01:00,135.435,135.435,135.43,135.43,26399999.0
2005-02-04 08:02:00,135.43,135.43,135.43,135.43,72799999.0
2005-02-04 08:03:00,135.43,135.443,135.429,135.443,52800000.0
2005-02-04 08:04:00,135.445,135.445,135.435,135.438,115900000.0
2005-02-04 08:05:00,135.435,135.435,135.403,135.403,99900000.0
2005-02-04 08:06:00,135.424,135.433,135.408,135.428,96100000.0
2005-02-04 08:07:00,135.423,135.428,135.423,135.427,55999999.0
2005-02-04 08:08:00,135.43,135.439,135.424,135.424,87799999.0
2005-02-04 08:09:00,135.424,135.437,135.417,135.417,80800002.0
2005-02-04 08:10:00,135.434,135.434,135.423,135.425,29600000.0
2005-02-04 08:11:00,135.451,135.452,135.444,135.444,68300000.0
2005-02-04 08:12:00,135.442,135.448,135.438,135.438,70000000.0
2005-02-04 08:13:00,135.431,135.464,135.431,135.452,69300001.0
2005-02-04 08:14:00,135.44,135.445,135.424,135.425,75200002.0
2005-02-04 08:15:00,135.424,135.435,135.424,135.435,33900000.0
2005-02-04 08:16:00,135.438,135.438,135.435,135.438,35500000.0
2005-02-04 08:17:00,135.431,135.441,135.423,135.431,125600000.0
2005-02-04 08:18:00,135.427,135.438,135.427,135.431,57600000.0
2005-02-04 08:19:00,135.447,135.447,135.435,135.435,40800000.0
2005-02-04 08:20:00,135.435,135.444,135.434,135.434,43099999.0
2005-02-04 08:21:00,135.445,135.454,135.443,135.443,77800000.0
2005-02-04 08:22:00,135.44,135.445,135.44,135.445,57600000.0
2005-02-04 08:23:00,135.437,135.439,135.424,135.438,73700000.0
2005-02-04 08:24:00,135.44,135.445,135.435,135.445,56400000.0
2005-02-04 08:25:00,135.436,135.436,135.427,135.427,21600000.0
2005-02-04 08:26:00,135.435,135.435,135.43,135.433,99399998.0
2005-02-04 08:27:00,135.428,135.44,135.424,135.424,139300002.0
2005-02-04 08:28:00,135.426,135.431,135.405,135.405,59800000.0
2005-02-04 08:29:00,135.418,135.431,135.418,135.424,124800000.0
2005-02-04 08:30:00,135.425,135.433,135.419,135.419,88000001.0
2005-02-04 08:31:00,135.433,135.44,135.423,135.423,44300000.0
2005-02-04 08:32:00,135.426,135.426,135.424,135.424,26800000.0
2005-02-04 08:33:00,135.43,135.449,135.43,135.443,27500000.0
2005-02-04 08:34:00,135.438,135.451,135.438,135.445,134299999.0
2005-02-04 08:35:00,135.436,135.44,135.43,135.433,93799999.0
2005-02-04 08:36:00,135.44,135.446,135.433,135.433,144599998.0
2005-02-04 08:37:00,135.443,135.48,135.434,135.48,109799998.0
2005-02-04 08:38:00,135.483,135.486,135.48,135.481,135899998.0
2005-02-04 08:39:00,135.48,135.485,135.475,135.485,72400001.0
2005-02-04 08:40:00,135.48,135.485,135.478,135.485,110699999.0
2005-02-04 08:41:00,135.487,135.505,135.485,135.503,103200000.0
2005-02-04 08:42:00,135.507,135.511,135.486,135.49,68800000.0
2005-02-04 08:43:00,135.482,135.514,135.482,135.514,102100000.0
2005-02-04 08:44:00,135.525,135.549,135.525,135.546,110099999.0
2005-02-04 08:45:00,135.547,135.547,135.529,135.529,58400000.0
2005-02-04 08:46:00,135.538,135.551,135.538,135.545,127199997.0
2005-02-04 08:47:00,135.543,135.553,135.54,135.553,41500000.0
2005-02-04 08:48:00,135.543,135.548,135.53,135.541,95200000.0
2005-02-04 08:49:00,135.534,135.552,135.524,135.524,86800000.0
2005-02-04 08:50:00,135.539,135.539,135.517,135.519,46200000.0
2005-02-04 08:51:00,135.531,135.531,135.516,135.525,154599999.0
2005-02-04 08:52:00,135.522,135.537,135.521,135.532,123500001.0
2005-02-04 08:53:00,135.532,135.537,135.528,135.532,44400000.0
2005-02-04 08:54:00,135.519,135.519,135.511,135.511,19700000.0
2005-02-04 08:55:00,135.503,135.512,135.494,135.512,71100000.0
2005-02-04 08:56:00,135.51,135.51,135.494,135.505,140299998.0
2005-02-04 08:57:00,135.508,135.519,135.501,135.505,186500004.0
2005-02-04 08:58:00,135.507,135.518,135.505,135.505,110100000.0
2005-02-04 08:59:00,135.519,135.528,135.517,135.518,127000000.0
2005-02-04 09:00:00,135.513,135.513,135.487,135.487,73599999.0
2005-02-04 09:01:00,135.499,135.521,135.499,135.499,29900000.0
2005-02-04 09:02:00,135.488,135.499,135.48,135.499,84300000.0
2005-02-04 09:03:00,135.515,135.515,135.5,135.509,90999998.0
2005-02-04 09:04:00,135.506,135.506,135.485,135.5,90000000.0
2005-02-04 09:05:00,135.506,135.515,135.501,135.504,116700000.0
2005-02-04 09:06:00,135.527,135.532,135.519,135.519,42400000.0
2005-02-04 09:07:00,135.536,135.548,135.526,135.527,112499999.0
2005-02-04 09:08:00,135.549,135.554,135.527,135.527,137400000.0
2005-02-04 09:09:00,135.53,135.539,135.516,135.522,67499999.0
2005-02-04 09:10:00,135.509,135.527,135.509,135.515,71000001.0
2005-02-04 09:11:00,135.517,135.536,135.512,135.525,131399996.0
2005-02-04 09:12:00,135.531,135.534,135.52,135.529,96100003.0
2005-02-04 09:13:00,135.525,135.525,135.496,135.496,83999999.0
2005-02-04 09:14:00,135.487,135.501,135.475,135.475,111200001.0
2005-02-04 09:15:00,135.492,135.495,135.474,135.484,77499999.0
2005-02-04 09:16:00,135.487,135.503,135.48,135.499,132700001.0
2005-02-04 09:17:00,135.512,135.522,135.5,135.513,200099996.0
2005-02-04 09:18:00,135.521,135.528,135.484,135.484,100100002.0
2005-02-04 09:19:00,135.485,135.485,135.464,135.472,69500001.0
2005-02-04 09:20:00,135.484,135.506,135.482,135.491,97300002.0
2005-02-04 09:21:00,135.494,135.494,135.46,135.46,92100001.0
2005-02-04 09:22:00,135.476,135.507,135.471,135.507,126600000.0
2005-02-04 09:23:00,135.495,135.52,135.456,135.517,105000002.0
2005-02-04 09:24:00,135.489,135.506,135.455,135.492,107599999.0
2005-02-04 09:25:00,135.487,135.557,135.456,135.557,105499998.0
2005-02-04 09:26:00,135.553,135.568,135.542,135.562,68700000.0
2005-02-04 09:27:00,135.553,135.569,135.511,135.569,83999998.0
2005-02-04 09:28:00,135.568,135.581,135.562,135.573,94300000.0
2005-02-04 09:29:00,135.573,135.573,135.557,135.565,85899998.0
2005-02-04 09:30:00,135.555,135.569,135.546,135.569,54400000.0
2005-02-04 09:31:00,135.567,135.567,135.545,135.557,35800000.0
2005-02-04 09:32:00,135.57,135.576,135.484,135.488,80600002.0
2005-02-04 09:33:00,135.512,135.519,135.473,135.48,45600000.0
2005-02-04 09:34:00,135.487,135.496,135.487,135.494,158100000.0
2005-02-04 09:35:00,135.493,135.495,135.481,135.481,107199999.0
2005-02-04 09:36:00,135.498,135.498,135.416,135.416,120200001.0
2005-02-04 09:37:00,135.417,135.43,135.402,135.423,109800002.0
2005-02-04 09:38:00,135.439,135.456,135.43,135.454,191999994.0
2005-02-04 09:39:00,135.472,135.488,135.459,135.47,72700000.0
2005-02-04 09:40:00,135.48,135.488,135.476,135.476,105000000.0
2005-02-04 09:41:00,135.483,135.483,135.472,135.472,76699998.0
2005-02-04 09:42:00,135.483,135.495,135.481,135.488,25800000.0
2005-02-04 09:43:00,135.488,135.51,135.488,135.51,62700000.0
2005-02-04 09:44:00,135.517,135.524,135.513,135.515,88199999.0
2005-02-04 09:45:00,135.533,135.535,135.487,135.487,92000000.0
2005-02-04 09:46:00,135.491,135.498,135.483,135.49,98399999.0
2005-02-04 09:47:00,135.481,135.481,135.444,135.444,26400000.0
2005-02-04 09:48:00,135.439,135.443,135.423,135.443,103199998.0
2005-02-04 09:49:00,135.437,135.437,135.425,135.425,58100000.0
2005-02-04 09:50:00,135.42,135.42,135.404,135.404,85899999.0
2005-02-04 09:51:00,135.416,135.416,135.404,135.405,124200002.0
2005-02-04 09:52:00,135.396,135.406,135.391,135.398,108599998.0
2005-02-04 09:53:00,135.414,135.424,135.413,135.413,115600002.0
2005-02-04 09:54:00,135.417,135.465,135.417,135.465,112200000.0
2005-02-04 09:55:00,135.465,135.47,135.455,135.46,145699999.0
2005-02-04 09:56:00,135.443,135.451,135.42,135.449,113599999.0
2005-02-04 09:57:00,135.445,135.453,135.432,135.432,77900000.0
2005-02-04 09:58:00,135.457,135.47,135.457,135.47,13600000.0
2005-02-04 09:59:00,135.47,135.485,135.455,135.467,102499999.0
2005-02-04 10:00:00,135.49,135.49,135.477,135.484,140200001.0
2005-02-04 10:01:00,135.485,135.491,135.47,135.47,157300000.0
2005-02-04 10:02:00,135.457,135.457,135.438,135.44,65800000.0
2005-02-04 10:03:00,135.431,135.436,135.43,135.43,65599999.0
2005-02-04 10:04:00,135.432,135.455,135.432,135.444,43200000.0
2005-02-04 10:05:00,135.452,135.452,135.448,135.448,10900000.0
2005-02-04 10:06:00,135.448,135.453,135.443,135.45,44300000.0
2005-02-04 10:07:00,135.459,135.472,135.457,135.471,84799998.0
2005-02-04 10:08:00,135.478,135.478,135.47,135.47,29600000.0
2005-02-04 10:09:00,135.476,135.479,135.46,135.47,113200000.0
2005-02-04 10:10:00,135.477,135.477,135.459,135.459,113800000.0
2005-02-04 10:11:00,135.468,135.474,135.462,135.469,100099998.0
2005-02-04 10:12:00,135.47,135.475,135.465,135.47,62400000.0
2005-02-04 10:13:00,135.469,135.471,135.456,135.471,48700000.0
2005-02-04 10:14:00,135.47,135.475,135.468,135.47,121199998.0
2005-02-04 10:15:00,135.466,135.47,135.447,135.447,160300001.0
2005-02-04 10:16:00,135.461,135.466,135.457,135.466,105700000.0
2005-02-04 10:17:00,135.463,135.5,135.455,135.499,91500002.0
2005-02-04 10:18:00,135.512,135.519,135.48,135.48,58499999.0
2005-02-04 10:19:00,135.496,135.52,135.496,135.502,105000001.0
2005-02-04 10:20:00,135.513,135.515,135.492,135.514,99600000.0
2005-02-04 10:21:00,135.508,135.508,135.483,135.497,98000001.0
2005-02-04 10:22:00,135.502,135.51,135.478,135.496,142700000.0
2005-02-04 10:23:00,135.5,135.5,135.488,135.49,27700000.0
2005-02-04 10:24:00,135.487,135.487,135.467,135.467,118700002.0
2005-02-04 10:25:00,135.469,135.486,135.469,135.479,70000000.0
2005-02-04 10:26:00,135.488,135.488,135.472,135.472,114099999.0
2005-02-04 10:27:00,135.482,135.485,135.474,135.474,47900000.0
2005-02-04 10:28:00,135.485,135.491,135.47,135.485,159400003.0
2005-02-04 10:29:00,135.517,135.525,135.478,135.523,111800000.0
2005-02-04 10:30:00,135.547,135.547,135.499,135.508,103400000.0
2005-02-04 10:31:00,135.52,135.525,135.509,135.512,68799999.0
2005-02-04 10:32:00,135.505,135.508,135.496,135.502,31200000.0
2005-02-04 10:33:00,135.5,135.507,135.5,135.5,78399999.0
2005-02-04 10:34:00,135.501,135.526,135.501,135.526,53600000.0
2005-02-04 10:35:00,135.518,135.519,135.509,135.511,95600001.0
2005-02-04 10:36:00,135.507,135.516,135.499,135.499,73600000.0
2005-02-04 10:37:00,135.513,135.515,135.502,135.504,69499999.0
2005-02-04 10:38:00,135.512,135.521,135.508,135.508,55899999.0
2005-02-04 10:39:00,135.509,135.522,135.509,135.522,10500000.0
2005-02-04 10:40:00,135.522,135.522,135.502,135.502,76200001.0
2005-02-04 10:41:00,135.497,135.51,135.495,135.498,89300000.0
2005-02-04 10:42:00,135.494,135.505,135.492,135.493,121999997.0
2005-02-04 10:43:00,135.505,135.505,135.486,135.493,114999998.0
2005-02-04 10:44:00,135.497,135.498,135.49,135.491,208000003.0
2005-02-04 10:45:00,135.495,135.52,135.495,135.51,96100000.0
2005-02-04 10:46:00,135.513,135.518,135.511,135.512,75600000.0
2005-02-04 10:47:00,135.505,135.505,135.494,135.499,80099999.0
2005-02-04 10:48:00,135.494,135.494,135.493,135.493,15200000.0
2005-02-04 10:49:00,135.492,135.501,135.485,135.491,68100001.0
2005-02-04 10:50:00,135.501,135.507,135.494,135.494,128899998.0
2005-02-04 10:51:00,135.485,135.485,135.455,135.467,163299996.0
2005-02-04 10:52:00,135.464,135.476,135.448,135.448,108300002.0
2005-02-04 10:53:00,135.455,135.455,135.442,135.447,102900002.0
2005-02-04 10:54:00,135.461,135.47,135.439,135.47,130000004.0
2005-02-04 10:55:00,135.469,135.469,135.447,135.457,83899999.0
2005-02-04 10:56:00,135.461,135.468,135.456,135.456,31000000.0
2005-02-04 10:57:00,135.462,135.463,135.454,135.454,98199999.0
2005-02-04 10:58:00,135.453,135.466,135.453,135.46,90599999.0
2005-02-04 10:59:00,135.464,135.464,135.443,135.443,38600000.0
2005-02-04 11:00:00,135.448,135.448,135.4,135.4,95899997.0
2005-02-04 11:01:00,135.403,135.43,135.403,135.415,159500000.0
2005-02-04 11:02:00,135.426,135.429,135.422,135.422,139200000.0
2005-02-04 11:03:00,135.415,135.415,135.378,135.378,16000000.0
2005-02-04 11:04:00,135.378,135.39,135.375,135.378,146400001.0
2005-02-04 11:05:00,135.387,135.387,135.361,135.368,78400000.0
2005-02-04 11:06:00,135.387,135.387,135.35,135.35,107499997.0
2005-02-04 11:07:00,135.365,135.365,135.337,135.337,79100000.0
2005-02-04 11:08:00,135.338,135.357,135.333,135.344,85100000.0
2005-02-04 11:09:00,135.332,135.332,135.293,135.306,74000000.0
2005-02-04 11:10:00,135.307,135.324,135.3,135.314,73299999.0
2005-02-04 11:11:00,135.321,135.321,135.291,135.291,104699998.0
2005-02-04 11:12:00,135.265,135.286,135.231,135.231,167500000.0
2005-02-04 11:13:00,135.241,135.241,135.218,135.228,79199999.0
2005-02-04 11:14:00,135.229,135.253,135.229,135.253,118400000.0
2005-02-04 11:15:00,135.248,135.248,135.224,135.23,52800000.0
2005-02-04 11:16:00,135.228,135.228,135.203,135.227,58800000.0
2005-02-04 11:17:00,135.238,135.238,135.182,135.2,180399999.0
2005-02-04 11:18:00,135.213,135.233,135.206,135.227,158099997.0
2005-02-04 11:19:00,135.228,135.228,135.197,135.202,84199998.0
2005-02-04 11:20:00,135.193,135.219,135.193,135.212,114800000.0
2005-02-04 11:21:00,135.223,135.223,135.205,135.205,100600000.0
2005-02-04 11:22:00,135.2,135.2,135.157,135.157,56000001.0
2005-02-04 11:23:00,135.148,135.16,135.144,135.158,63200000.0
2005-02-04 11:24:00,135.153,135.153,135.116,135.117,109499999.0
2005-02-04 11:25:00,135.126,135.139,135.113,135.113,83400000.0
2005-02-04 11:26:00,135.12,135.133,135.116,135.132,155399999.0
2005-02-04 11:27:00,135.122,135.122,135.102,135.11,159900002.0
2005-02-04 11:28:00,135.112,135.112,135.079,135.079,98300000.0
2005-02-04 11:29:00,135.093,135.101,135.084,135.086,120300000.0
2005-02-04 11:30:00,135.093,135.098,135.088,135.09,76800000.0
2005-02-04 11:31:00,135.103,135.135,135.091,135.129,178100002.0
2005-02-04 11:32:00,135.137,135.137,135.115,135.115,70600000.0
2005-02-04 11:33:00,135.117,135.117,135.073,135.074,29900000.0
2005-02-04 11:34:00,135.084,135.1,135.076,135.09,187499994.0
2005-02-04 11:35:00,135.089,135.1,135.08,135.08,92300001.0
2005-02-04 11:36:00,135.112,135.112,135.091,135.1,66499998.0
2005-02-04 11:37:00,135.096,135.111,135.095,135.107,130800000.0
2005-02-04 11:38:00,135.117,135.133,135.115,135.125,51500000.0
2005-02-04 11:39:00,135.133,135.143,135.126,135.13,94300000.0
2005-02-04 11:40:00,135.117,135.117,135.108,135.108,47500000.0
2005-02-04 11:41:00,135.115,135.126,135.112,135.121,113600000.0
2005-02-04 11:42:00,135.124,135.134,135.112,135.118,125200003.0
2005-02-04 11:43:00,135.147,135.154,135.135,135.135,88100000.0
2005-02-04 11:44:00,135.131,135.131,135.11,135.12,93400000.0
2005-02-04 11:45:00,135.128,135.137,135.118,135.13,58100000.0
2005-02-04 11:46:00,135.129,135.142,135.129,135.135,163299997.0
2005-02-04 11:47:00,135.135,135.145,135.135,135.135,91500001.0
2005-02-04 11:48:00,135.142,135.142,135.127,135.13,92999999.0
2005-02-04 11:49:00,135.127,135.15,135.127,135.145,114600000.0
2005-02-04 11:50:00,135.135,135.146,135.13,135.133,111300002.0
2005-02-04 11:51:00,135.121,135.132,135.119,135.128,119100000.0
2005-02-04 11:52:00,135.113,135.125,135.111,135.111,126200001.0
2005-02-04 11:53:00,135.12,135.132,135.116,135.118,92000000.0
2005-02-04 11:54:00,135.119,135.124,135.113,135.12,99599999.0
2005-02-04 11:55:00,135.122,135.122,135.102,135.102,87399999.0
2005-02-04 11:56:00,135.12,135.124,135.107,135.115,87100000.0
2005-02-04 11:57:00,135.126,135.137,135.116,135.116,117999999.0
2005-02-04 11:58:00,135.127,135.141,135.123,135.139,87200000.0
2005-02-04 11:59:00,135.136,135.137,135.124,135.125,94900001.0
2005-02-04 12:00:00,135.115,135.115,135.095,135.103,119199999.0
2005-02-04 12:01:00,135.116,135.117,135.094,135.1,153499999.0
2005-02-04 12:02:00,135.108,135.108,135.096,135.097,89300002.0
2005-02-04 12:03:00,135.108,135.114,135.106,135.11,119399999.0
2005-02-04 12:04:00,135.115,135.115,135.059,135.065,77699999.0
2005-02-04 12:05:00,135.079,135.087,135.069,135.086,144200001.0
2005-02-04 12:06:00,135.084,135.084,135.046,135.046,71199999.0
2005-02-04 12:07:00,135.057,135.075,135.037,135.037,87800000.0
2005-02-04 12:08:00,135.048,135.057,135.042,135.046,77500001.0
2005-02-04 12:09:00,135.062,135.068,135.051,135.059,103400000.0
2005-02-04 12:10:00,135.05,135.075,135.042,135.064,47800000.0
2005-02-04 12:11:00,135.08,135.08,135.054,135.067,133299997.0
2005-02-04 12:12:00,135.072,135.074,135.067,135.074,41600000.0
2005-02-04 12:13:00,135.075,135.076,135.068,135.075,35400000.0
2005-02-04 12:14:00,135.075,135.075,135.048,135.067,127500001.0
2005-02-04 12:15:00,135.074,135.074,134.998,135.007,77299999.0
2005-02-04 12:16:00,135.022,135.026,135.018,135.018,55400001.0
2005-02-04 12:17:00,134.998,134.998,134.944,134.953,64000000.0
2005-02-04 12:18:00,134.952,134.978,134.944,134.978,140600003.0
2005-02-04 12:19:00,134.971,134.984,134.966,134.966,102699999.0
2005-02-04 12:20:00,134.973,135.031,134.971,135.031,87000000.0
2005-02-04 12:21:00,135.027,135.037,134.994,135.02,131200000.0
2005-02-04 12:22:00,135.02,135.02,135.003,135.014,92200001.0
2005-02-04 12:23:00,135.019,135.027,135.01,135.027,155799998.0
2005-02-04 12:24:00,135.017,135.017,134.975,135.015,116999998.0
2005-02-04 12:25:00,134.978,135.032,134.978,135.03,102199999.0
2005-02-04 12:26:00,135.015,135.015,134.968,135.005,95900000.0
2005-02-04 12:27:00,135.008,135.008,134.981,134.997,22600000.0
2005-02-04 12:28:00,134.999,134.999,134.959,134.959,31300000.0
2005-02-04 12:29:00,134.967,134.967,134.935,134.944,96300000.0
2005-02-04 12:30:00,134.926,134.926,134.857,134.897,122999998.0
2005-02-04 12:31:00,134.91,134.938,134.907,134.926,91600002.0
2005-02-04 12:32:00,134.938,134.943,134.933,134.94,117099998.0
2005-02-04 12:33:00,134.948,134.948,134.927,134.947,62200001.0
2005-02-04 12:34:00,134.948,134.948,134.887,134.923,192399998.0
2005-02-04 12:35:00,134.922,134.922,134.889,134.902,108399999.0
2005-02-04 12:36:00,134.909,134.909,134.851,134.851,68700000.0
2005-02-04 12:37:00,134.873,134.873,134.857,134.857,103699998.0
2005-02-04 12:38:00,134.875,134.903,134.875,134.895,69600001.0
2005-02-04 12:39:00,134.913,134.921,134.902,134.921,84500000.0
2005-02-04 12:40:00,134.913,134.942,134.913,134.931,126700001.0
2005-02-04 12:41:00,134.921,134.922,134.895,134.895,173300001.0
2005-02-04 12:42:00,134.883,134.883,134.859,134.859,42100000.0
2005-02-04 12:43:00,134.888,134.908,134.887,134.899,121499998.0
2005-02-04 12:44:00,134.923,134.923,134.899,134.904,104199998.0
2005-02-04 12:45:00,134.92,134.92,134.802,134.802,95499998.0
2005-02-04 12:46:00,134.809,134.83,134.809,134.816,118699998.0
2005-02-04 12:47:00,134.799,134.812,134.79,134.79,107100002.0
2005-02-04 12:48:00,134.806,134.811,134.793,134.793,80999999.0
2005-02-04 12:49:00,134.782,134.789,134.758,134.758,63699999.0
2005-02-04 12:50:00,134.774,134.796,134.774,134.79,95199999.0
2005-02-04 12:51:00,134.813,134.823,134.806,134.823,33600000.0
2005-02-04 12:52:00,134.833,134.833,134.814,134.814,39100000.0
2005-02-04 12:53:00,134.821,134.824,134.81,134.813,67000000.0
2005-02-04 12:54:00,134.811,134.825,134.799,134.799,56700000.0
2005-02-04 12:55:00,134.792,134.793,134.768,134.769,61900000.0
2005-02-04 12:56:00,134.773,134.788,134.763,134.775,89200001.0
2005-02-04 12:57:00,134.787,134.8,134.731,134.731,119999997.0
2005-02-04 12:58:00,134.755,134.76,134.743,134.747,176500003.0
2005-02-04 12:59:00,134.734,134.734,134.721,134.724,29600000.0
2005-02-04 13:00:00,134.742,134.742,134.732,134.732,120400000.0
2005-02-04 13:01:00,134.715,134.715,134.659,134.687,42400000.0
2005-02-04 13:02:00,134.673,134.707,134.67,134.694,132600001.0
2005-02-04 13:03:00,134.712,134.728,134.705,134.725,116500001.0
2005-02-04 13:04:00,134.72,134.72,134.681,134.687,79099997.0
2005-02-04 13:05:00,134.68,134.711,134.68,134.704,61000000.0
2005-02-04 13:06:00,134.705,134.72,134.705,134.717,98699998.0
2005-02-04 13:07:00,134.75,134.782,134.731,134.782,58000000.0
2005-02-04 13:08:00,134.81,134.81,134.712,134.727,100500003.0
2005-02-04 13:09:00,134.76,134.766,134.718,134.718,89499999.0
2005-02-04 13:10:00,134.735,134.76,134.722,134.76,50199999.0
2005-02-04 13:11:00,134.772,134.777,134.721,134.721,112599998.0
2005-02-04 13:12:00,134.722,134.739,134.722,134.725,71900001.0
2005-02-04 13:13:00,134.745,134.75,134.738,134.742,116699998.0
2005-02-04 13:14:00,134.732,134.732,134.704,134.711,85200002.0
2005-02-04 13:15:00,134.723,134.755,134.723,134.755,154399997.0
2005-02-04 13:16:00,134.752,134.752,134.715,134.715,42600000.0
2005-02-04 13:17:00,134.725,134.725,134.708,134.71,133000003.0
2005-02-04 13:18:00,134.713,134.713,134.697,134.707,52500000.0
2005-02-04 13:19:00,134.707,134.716,134.706,134.711,124200001.0
2005-02-04 13:20:00,134.712,134.712,134.693,134.704,77099999.0
2005-02-04 13:21:00,134.705,134.715,134.693,134.708,158699997.0
2005-02-04 13:22:00,134.695,134.695,134.644,134.679,76500001.0
2005-02-04 13:23:00,134.678,134.678,134.632,134.648,131500001.0
2005-02-04 13:24:00,134.663,134.67,134.65,134.668,103800003.0
2005-02-04 13:25:00,134.665,134.691,134.659,134.691,157100000.0
2005-02-04 13:26:00,134.687,134.692,134.659,134.664,133499998.0
2005-02-04 13:27:00,134.672,134.673,134.645,134.654,49100000.0
2005-02-04 13:28:00,134.66,134.672,134.659,134.67,101299998.0
2005-02-04 13:29:00,134.66,134.66,134.635,134.64,112400001.0
2005-02-04 13:30:00,134.639,134.639,134.613,134.617,45600000.0
2005-02-04 13:31:00,134.626,134.633,134.624,134.633,68400000.0
2005-02-04 13:32:00,134.632,134.648,134.632,134.634,93500004.0
2005-02-04 13:33:00,134.643,134.667,134.637,134.663,103299998.0
2005-02-04 13:34:00,134.66,134.704,134.655,134.704,87800000.0
2005-02-04 13:35:00,134.7,134.715,134.7,134.708,122399998.0
2005-02-04 13:36:00,134.715,134.72,134.704,134.704,77699999.0
2005-02-04 13:37:00,134.708,134.717,134.703,134.712,134900000.0
2005-02-04 13:38:00,134.714,134.714,134.7,134.709,78999998.0
2005-02-04 13:39:00,134.713,134.713,134.697,134.697,162100001.0
2005-02-04 13:40:00,134.694,134.706,134.687,134.687,22100000.0
2005-02-04 13:41:00,134.692,134.7,134.692,134.7,96999999.0
2005-02-04 13:42:00,134.705,134.705,134.697,134.703,72000000.0
2005-02-04 13:43:00,134.717,134.717,134.686,134.686,51400000.0
2005-02-04 13:44:00,134.686,134.706,134.686,134.695,79400000.0
2005-02-04 13:45:00,134.69,134.716,134.69,134.701,69100000.0
2005-02-04 13:46:00,134.722,134.724,134.702,134.702,68599999.0
2005-02-04 13:47:00,134.706,134.719,134.7,134.7,77300000.0
2005-02-04 13:48:00,134.698,134.71,134.691,134.71,62399999.0
2005-02-04 13:49:00,134.715,134.715,134.702,134.702,46200000.0
2005-02-04 13:50:00,134.71,134.719,134.705,134.705,54900000.0
2005-02-04 13:51:00,134.715,134.718,134.7,134.7,76000000.0
2005-02-04 13:52:00,134.702,134.721,134.696,134.707,163200000.0
2005-02-04 13:53:00,134.725,134.725,134.7,134.7,63199999.0
2005-02-04 13:54:00,134.681,134.699,134.681,134.699,28500000.0
2005-02-04 13:55:00,134.699,134.709,134.689,134.689,104700001.0
2005-02-04 13:56:00,134.691,134.695,134.69,134.691,34400000.0
2005-02-04 13:57:00,134.685,134.692,134.681,134.685,199300002.0
2005-02-04 13:58:00,134.694,134.705,134.688,134.688,62299999.0
2005-02-04 13:59:00,134.705,134.716,134.696,134.696,87200000.0
2005-02-04 14:00:00,134.728,134.728,134.701,134.704,118599999.0
2005-02-04 14:01:00,134.712,134.714,134.699,134.714,110399999.0
2005-02-04 14:02:00,134.703,134.715,134.703,134.705,151000000.0
2005-02-04 14:03:00,134.71,134.71,134.688,134.694,89300001.0
2005-02-04 14:04:00,134.705,134.705,134.686,134.695,67200001.0
2005-02-04 14:05:00,134.697,134.714,134.697,134.714,120599998.0
2005-02-04 14:06:00,134.717,134.717,134.708,134.714,71100000.0
2005-02-04 14:07:00,134.713,134.725,134.712,134.713,74800000.0
2005-02-04 14:08:00,134.71,134.71,134.697,134.708,94700000.0
2005-02-04 14:09:00,134.713,134.719,134.702,134.707,187500003.0
2005-02-04 14:10:00,134.712,134.719,134.697,134.7,56600000.0
2005-02-04 14:11:00,134.72,134.72,134.704,134.704,132799998.0
2005-02-04 14:12:00,134.711,134.711,134.695,134.704,117400003.0
2005-02-04 14:13:00,134.7,134.701,134.684,134.693,96299998.0
2005-02-04 14:14:00,134.704,134.713,134.69,134.708,205000001.0
2005-02-04 14:15:00,134.706,134.715,134.702,134.715,192199999.0
2005-02-04 14:16:00,134.726,134.726,134.715,134.715,74299998.0
2005-02-04 14:17:00,134.718,134.719,134.703,134.719,153099998.0
2005-02-04 14:18:00,134.721,134.721,134.703,134.703,115299999.0
2005-02-04 14:19:00,134.695,134.702,134.69,134.69,128699999.0
2005-02-04 14:20:00,134.668,134.675,134.649,134.656,64699999.0
2005-02-04 14:21:00,134.652,134.673,134.641,134.652,102400001.0
2005-02-04 14:22:00,134.675,134.713,134.672,134.699,97799999.0
2005-02-04 14:23:00,134.718,134.718,134.703,134.703,27800000.0
2005-02-04 14:24:00,134.725,134.729,134.714,134.715,85800001.0
2005-02-04 14:25:00,134.709,134.716,134.709,134.716,13600000.0
2005-02-04 14:26:00,134.716,134.716,134.714,134.714,31099999.0
2005-02-04 14:27:00,134.713,134.713,134.694,134.701,131800000.0
2005-02-04 14:28:00,134.704,134.704,134.69,134.7,156299998.0
2005-02-04 14:29:00,134.702,134.716,134.702,134.707,62900000.0
2005-02-04 14:30:00,134.704,134.712,134.696,134.696,51200000.0
2005-02-04 14:31:00,134.72,134.734,134.717,134.717,185299999.0
2005-02-04 14:32:00,134.709,134.742,134.707,134.742,117900002.0
2005-02-04 14:33:00,134.745,134.745,134.726,134.726,28800000.0
2005-02-04 14:34:00,134.722,134.729,134.714,134.716,152099996.0
2005-02-04 14:35:00,134.717,134.739,134.712,134.739,65600000.0
2005-02-04 14:36:00,134.738,134.74,134.724,134.732,170399996.0
2005-02-04 14:37:00,134.73,134.73,134.702,134.71,36800000.0
2005-02-04 14:38:00,134.721,134.736,134.714,134.722,131799999.0
2005-02-04 14:39:00,134.713,134.719,134.702,134.705,102600000.0
2005-02-04 14:40:00,134.7,134.7,134.679,134.689,94999999.0
2005-02-04 14:41:00,134.68,134.681,134.661,134.663,91799999.0
2005-02-04 14:42:00,134.66,134.672,134.654,134.654,137199999.0
2005-02-04 14:43:00,134.655,134.674,134.638,134.638,74600000.0
2005-02-04 14:44:00,134.648,134.675,134.647,134.675,82499999.0
2005-02-04 14:45:00,134.666,134.666,134.65,134.659,74399999.0
2005-02-04 14:46:00,134.664,134.681,134.664,134.667,68600001.0
2005-02-04 14:47:00,134.66,134.669,134.655,134.664,88799998.0
2005-02-04 14:48:00,134.68,134.685,134.669,134.685,43600000.0
2005-02-04 14:49:00,134.675,134.693,134.675,134.683,99000001.0
2005-02-04 14:50:00,134.703,134.74,134.703,134.74,118299999.0
2005-02-04 14:51:00,134.727,134.727,134.693,134.704,86300000.0
2005-02-04 14:52:00,134.703,134.703,134.682,134.682,42700000.0
2005-02-04 14:53:00,134.67,134.715,134.67,134.704,93299999.0
2005-02-04 14:54:00,134.717,134.721,134.704,134.714,114900000.0
2005-02-04 14:55:00,134.71,134.713,134.701,134.711,81600000.0
2005-02-04 14:56:00,134.716,134.716,134.699,134.71,129799999.0
2005-02-04 14:57:00,134.72,134.727,134.715,134.715,41400000.0
2005-02-04 14:58:00,134.715,134.721,134.71,134.71,130599998.0
2005-02-04 14:59:00,134.716,134.716,134.672,134.672,66900002.0
2005-02-04 15:00:00,134.668,134.696,134.656,134.696,31600000.0
2005-02-04 15:01:00,134.691,134.7,134.687,134.687,69399999.0
2005-02-04 15:02:00,134.697,134.708,134.696,134.7,102099997.0
2005-02-04 15:03:00,134.712,134.718,134.692,134.694,45100000.0
2005-02-04 15:04:00,134.682,134.689,134.672,134.672,123500000.0
2005-02-04 15:05:00,134.671,134.686,134.669,134.669,165600001.0
2005-02-04 15:06:00,134.687,134.699,134.675,134.675,119699997.0
2005-02-04 15:07:00,134.67,134.67,134.633,134.65,100700002.0
2005-02-04 15:08:00,134.672,134.673,134.661,134.661,42400000.0
2005-02-04 15:09:00,134.66,134.677,134.66,134.677,44400000.0
2005-02-04 15:10:00,134.676,134.696,134.668,134.694,61200000.0
2005-02-04 15:11:00,134.689,134.708,134.689,134.69,114499997.0
2005-02-04 15:12:00,134.714,134.732,134.711,134.727,162499999.0
2005-02-04 15:13:00,134.738,134.738,134.721,134.724,100200001.0
2005-02-04 15:14:00,134.721,134.721,134.673,134.673,140099999.0
2005-02-04 15:15:00,134.66,134.701,134.66,134.701,103399999.0
2005-02-04 15:16:00,134.702,134.702,134.668,134.682,56400000.0
2005-02-04 15:17:00,134.683,134.683,134.632,134.64,85000001.0
2005-02-04 15:18:00,134.665,134.73,134.665,134.73,90799998.0
2005-02-04 15:19:00,134.745,134.754,134.721,134.738,146899998.0
2005-02-04 15:20:00,134.744,134.744,134.661,134.695,77700002.0
2005-02-04 15:21:00,134.717,134.729,134.697,134.712,56300001.0
2005-02-04 15:22:00,134.702,134.702,134.658,134.698,92100001.0
2005-02-04 15:23:00,134.71,134.711,134.684,134.688,97399999.0
2005-02-04 15:24:00,134.711,134.719,134.711,134.712,72499999.0
2005-02-04 15:25:00,134.739,134.761,134.724,134.761,99099997.0
2005-02-04 15:26:00,134.788,134.788,134.707,134.721,102299998.0
2005-02-04 15:27:00,134.715,134.715,134.629,134.639,89500000.0
2005-02-04 15:28:00,134.71,134.771,134.689,134.771,116699998.0
2005-02-04 15:29:00,134.798,134.801,134.667,134.667,141699998.0
2005-02-04 15:30:00,134.81,134.928,134.783,134.892,106299999.0
2005-02-04 15:31:00,134.863,134.885,134.809,134.85,106100000.0
2005-02-04 15:32:00,134.88,134.924,134.854,134.917,123100000.0
2005-02-04 15:33:00,134.963,134.993,134.937,134.983,73300000.0
2005-02-04 15:34:00,134.986,134.986,134.783,134.874,76499999.0
2005-02-04 15:35:00,134.92,134.928,134.859,134.883,85200000.0
2005-02-04 15:36:00,134.905,134.955,134.897,134.941,143600000.0
2005-02-04 15:37:00,134.96,134.967,134.867,134.89,70300000.0
2005-02-04 15:38:00,134.915,134.931,134.885,134.89,69700001.0
2005-02-04 15:39:00,134.882,134.964,134.882,134.964,55900001.0
2005-02-04 15:40:00,134.958,134.978,134.928,134.942,100200000.0
2005-02-04 15:41:00,134.945,134.954,134.888,134.908,101100000.0
2005-02-04 15:42:00,134.933,134.933,134.889,134.889,28600000.0
2005-02-04 15:43:00,134.875,134.885,134.761,134.784,97200000.0
2005-02-04 15:44:00,134.807,134.826,134.797,134.81,93600000.0
2005-02-04 15:45:00,134.819,134.833,134.751,134.751,102199999.0
2005-02-04 15:46:00,134.837,134.85,134.764,134.764,107199997.0
2005-02-04 15:47:00,134.753,134.775,134.715,134.741,79600000.0
2005-02-04 15:48:00,134.726,134.726,134.699,134.701,179600002.0
2005-02-04 15:49:00,134.678,134.691,134.617,134.627,90600001.0
2005-02-04 15:50:00,134.621,134.621,134.506,134.542,158000000.0
2005-02-04 15:51:00,134.557,134.557,134.435,134.435,86000000.0
2005-02-04 15:52:00,134.348,134.426,134.307,134.405,108399999.0
2005-02-04 15:53:00,134.377,134.432,134.343,134.403,169800001.0
2005-02-04 15:54:00,134.435,134.445,134.401,134.428,86900002.0
2005-02-04 15:55:00,134.458,134.468,134.44,134.452,55500000.0
2005-02-04 15:56:00,134.468,134.486,134.449,134.45,102299999.0
2005-02-04 15:57:00,134.423,134.446,134.416,134.436,100499999.0
2005-02-04 15:58:00,134.43,134.455,134.43,134.441,99199999.0
2005-02-04 15:59:00,134.441,134.441,134.427,134.427,15400000.0
2005-02-04 16:00:00,134.437,134.437,134.38,134.38,109099997.0
2005-02-04 16:01:00,134.388,134.441,134.381,134.4,170799998.0
2005-02-04 16:02:00,134.398,134.428,134.385,134.399,91099999.0
2005-02-04 16:03:00,134.42,134.434,134.399,134.428,86499998.0
2005-02-04 16:04:00,134.405,134.437,134.402,134.436,82999999.0
2005-02-04 16:05:00,134.46,134.466,134.395,134.431,72800000.0
2005-02-04 16:06:00,134.418,134.425,134.398,134.398,86199999.0
2005-02-04 16:07:00,134.395,134.404,134.346,134.352,19700000.0
2005-02-04 16:08:00,134.377,134.384,134.33,134.347,142400002.0
2005-02-04 16:09:00,134.342,134.386,134.34,134.386,88000001.0
2005-02-04 16:10:00,134.382,134.412,134.382,134.403,141100001.0
2005-02-04 16:11:00,134.37,134.384,134.359,134.383,127499997.0
2005-02-04 16:12:00,134.365,134.368,134.31,134.31,90900000.0
2005-02-04 16:13:00,134.305,134.305,134.275,134.275,8000000.0
2005-02-04 16:14:00,134.252,134.258,134.24,134.24,130899998.0
2005-02-04 16:15:00,134.235,134.308,134.224,134.302,57600000.0
2005-02-04 16:16:00,134.285,134.391,134.281,134.382,56000000.0
2005-02-04 16:17:00,134.37,134.392,134.345,134.345,131000002.0
2005-02-04 16:18:00,134.377,134.378,134.336,134.345,110099999.0
2005-02-04 16:19:00,134.353,134.361,134.334,134.34,81999999.0
2005-02-04 16:20:00,134.362,134.373,134.351,134.355,162099995.0
2005-02-04 16:21:00,134.33,134.33,134.292,134.328,74200000.0
2005-02-04 16:22:00,134.315,134.343,134.312,134.325,107500001.0
2005-02-04 16:23:00,134.34,134.34,134.304,134.325,68299999.0
2005-02-04 16:24:00,134.34,134.361,134.321,134.321,71199999.0
2005-02-04 16:25:00,134.32,134.322,134.305,134.308,116799999.0
2005-02-04 16:26:00,134.308,134.351,134.304,134.338,116500001.0
2005-02-04 16:27:00,134.347,134.351,134.315,134.315,22400000.0
2005-02-04 16:28:00,134.324,134.329,134.311,134.313,110600000.0
2005-02-04 16:29:00,134.336,134.354,134.302,134.302,147399997.0
2005-02-04 16:30:00,134.307,134.312,134.283,134.294,182200002.0
2005-02-04 16:31:00,134.287,134.376,134.287,134.376,87800002.0
2005-02-04 16:32:00,134.373,134.378,134.332,134.332,104700001.0
2005-02-04 16:33:00,134.355,134.378,134.35,134.378,70900001.0
2005-02-04 16:34:00,134.366,134.402,134.355,134.4,214400003.0
2005-02-04 16:35:00,134.39,134.408,134.375,134.375,89600000.0
2005-02-04 16:36:00,134.375,134.405,134.375,134.395,125000004.0
2005-02-04 16:37:00,134.371,134.379,134.35,134.368,64999999.0
2005-02-04 16:38:00,134.355,134.393,134.354,134.393,142799995.0
2005-02-04 16:39:00,134.387,134.396,134.357,134.357,49800000.0
2005-02-04 16:40:00,134.367,134.379,134.344,134.344,46400001.0
2005-02-04 16:41:00,134.34,134.392,134.34,134.387,57600000.0
2005-02-04 16:42:00,134.39,134.39,134.356,134.376,78200001.0
2005-02-04 16:43:00,134.39,134.393,134.366,134.375,94100001.0
2005-02-04 16:44:00,134.355,134.384,134.336,134.336,197699995.0
2005-02-04 16:45:00,134.34,134.34,134.235,134.239,181600000.0
2005-02-04 16:46:00,134.327,134.337,134.261,134.318,116000000.0
2005-02-04 16:47:00,134.31,134.349,134.276,134.28,182000001.0
2005-02-04 16:48:00,134.345,134.345,134.26,134.312,111800002.0
2005-02-04 16:49:00,134.345,134.349,134.327,134.344,110200000.0
2005-02-04 16:50:00,134.333,134.35,134.326,134.35,132799997.0
2005-02-04 16:51:00,134.343,134.355,134.329,134.342,91800000.0
2005-02-04 16:52:00,134.343,134.351,134.329,134.329,103800001.0
2005-02-04 16:53:00,134.345,134.352,134.326,134.335,92700000.0
2005-02-04 16:54:00,134.342,134.346,134.327,134.327,55100000.0
2005-02-04 16:55:00,134.33,134.34,134.297,134.335,134299999.0
2005-02-04 16:56:00,134.366,134.366,134.296,134.296,58800000.0
2005-02-04 16:57:00,134.275,134.275,134.24,134.249,106900001.0
2005-02-04 16:58:00,134.265,134.268,134.244,134.248,129999998.0
2005-02-04 16:59:00,134.252,134.258,134.208,134.208,91700000.0
2005-02-04 17:00:00,134.212,134.237,134.2,134.2,132899997.0
2005-02-04 17:01:00,134.213,134.241,134.213,134.241,80199999.0
2005-02-04 17:02:00,134.238,134.259,134.238,134.259,93500000.0
2005-02-04 17:03:00,134.252,134.26,134.246,134.248,136800001.0
2005-02-04 17:04:00,134.25,134.283,134.25,134.266,192300000.0
2005-02-04 17:05:00,134.273,134.284,134.264,134.264,110300002.0
2005-02-04 17:06:00,134.275,134.3,134.269,134.3,147499997.0
2005-02-04 17:07:00,134.289,134.3,134.274,134.275,137200002.0
2005-02-04 17:08:00,134.268,134.289,134.255,134.278,78400000.0
2005-02-04 17:09:00,134.275,134.275,134.245,134.257,46400000.0
2005-02-04 17:10:00,134.263,134.263,134.242,134.245,103800000.0
2005-02-04 17:11:00,134.248,134.248,134.214,134.225,78500001.0
2005-02-04 17:12:00,134.24,134.242,134.221,134.221,34400000.0
2005-02-04 17:13:00,134.232,134.265,134.232,134.241,73000001.0
2005-02-04 17:14:00,134.254,134.258,134.237,134.244,153000001.0
2005-02-04 17:15:00,134.243,134.243,134.214,134.214,70100000.0
2005-02-04 17:16:00,134.206,134.221,134.206,134.22,51400001.0
2005-02-04 17:17:00,134.225,134.23,134.222,134.229,78900002.0
2005-02-04 17:18:00,134.233,134.234,134.223,134.228,81200000.0
2005-02-04 17:19:00,134.23,134.239,134.219,134.222,123900000.0
2005-02-04 17:20:00,134.222,134.222,134.211,134.211,27200000.0
2005-02-04 17:21:00,134.213,134.215,134.186,134.186,80300001.0
2005-02-04 17:22:00,134.182,134.204,134.182,134.204,55800000.0
2005-02-04 17:23:00,134.205,134.205,134.193,134.205,50300000.0
2005-02-04 17:24:00,134.208,134.208,134.192,134.192,9600000.0
2005-02-04 17:25:00,134.188,134.224,134.188,134.202,109499999.0
2005-02-04 17:26:00,134.222,134.223,134.188,134.188,94400000.0
2005-02-04 17:27:00,134.195,134.217,134.19,134.202,118700000.0
2005-02-04 17:28:00,134.226,134.242,134.219,134.223,87900000.0
2005-02-04 17:29:00,134.232,134.232,134.21,134.215,59099999.0
2005-02-04 17:30:00,134.226,134.226,134.198,134.202,76900000.0
2005-02-04 17:31:00,134.216,134.231,134.211,134.229,54099999.0
2005-02-04 17:32:00,134.227,134.236,134.218,134.219,108299999.0
2005-02-04 17:33:00,134.213,134.218,134.203,134.218,63100000.0
2005-02-04 17:34:00,134.23,134.23,134.218,134.227,107300000.0
2005-02-04 17:35:00,134.248,134.248,134.226,134.228,174700004.0
2005-02-04 17:36:00,134.238,134.249,134.238,134.24,117799997.0
2005-02-04 17:37:00,134.252,134.252,134.24,134.24,78400001.0
2005-02-04 17:38:00,134.246,134.246,134.229,134.238,97699999.0
2005-02-04 17:39:00,134.239,134.243,134.239,134.24,45100000.0
2005-02-04 17:40:00,134.238,134.238,134.228,134.23,57800000.0
2005-02-04 17:41:00,134.237,134.241,134.225,134.226,144800001.0
2005-02-04 17:42:00,134.252,134.257,134.24,134.252,74700000.0
2005-02-04 17:43:00,134.268,134.277,134.237,134.237,86599999.0
2005-02-04 17:44:00,134.249,134.249,134.232,134.244,34700000.0
2005-02-04 17:45:00,134.235,134.236,134.22,134.223,50800000.0
2005-02-04 17:46:00,134.224,134.234,134.211,134.224,75799999.0
2005-02-04 17:47:00,134.223,134.23,134.217,134.223,70300001.0
2005-02-04 17:48:00,134.24,134.258,134.236,134.256,133900004.0
2005-02-04 17:49:00,134.245,134.245,134.231,134.244,64300001.0
2005-02-04 17:50:00,134.242,134.268,134.224,134.268,91700001.0
2005-02-04 17:51:00,134.278,134.299,134.276,134.297,137799998.0
2005-02-04 17:52:00,134.295,134.295,134.258,134.274,169300001.0
2005-02-04 17:53:00,134.272,134.272,134.204,134.204,61599999.0
2005-02-04 17:54:00,134.173,134.173,134.125,134.137,56400000.0
2005-02-04 17:55:00,134.129,134.161,134.129,134.161,58700000.0
2005-02-04 17:56:00,134.173,134.188,134.164,134.172,81300000.0
2005-02-04 17:57:00,134.187,134.202,134.187,134.196,67300000.0
2005-02-04 17:58:00,134.2,134.201,134.184,134.19,156599998.0
2005-02-04 17:59:00,134.19,134.191,134.163,134.169,132000004.0
2005-02-04 18:00:00,134.157,134.157,134.128,134.138,58999999.0
2005-02-04 18:01:00,134.136,134.153,134.136,134.14,1212199992.0
2005-02-04 18:02:00,134.03,134.07,134.01,134.03,2063600001.0
2005-02-04 18:03:00,134.143,134.162,134.124,134.124,2063600001.0
2005-02-04 18:04:00,134.13,134.143,134.122,134.129,1958199997.0
2005-02-04 18:05:00,134.127,134.127,134.09,134.107,1537599995.0
2005-02-04 18:06:00,134.089,134.128,134.089,134.121,1014399999.0
2005-02-04 18:07:00,134.123,134.131,134.11,134.125,2062699982.0
2005-02-04 18:08:00,134.139,134.168,134.122,134.151,1604399996.0
2005-02-04 18:09:00,134.175,134.191,134.166,134.178,1273099997.0
2005-02-04 18:10:00,134.195,134.217,134.182,134.182,952899996.0
2005-02-04 18:11:00,134.195,134.201,134.185,134.19,658599994.0
2005-02-04 18:12:00,134.19,134.201,134.176,134.181,935700001.0
2005-02-04 18:13:00,134.182,134.182,134.151,134.151,1235700006.0
2005-02-04 18:14:00,134.163,134.163,134.142,134.143,1378700004.0
2005-02-04 18:15:00,134.141,134.148,134.112,134.112,1562399995.0
2005-02-04 18:16:00,134.115,134.129,134.094,134.105,1651699993.0
2005-02-04 18:17:00,134.118,134.137,134.106,134.135,924200005.0
2005-02-04 18:18:00,134.142,134.15,134.106,134.15,541499994.0
2005-02-04 18:19:00,134.147,134.147,134.116,134.116,540800003.0
2005-02-04 18:20:00,134.126,134.14,134.115,134.117,1714299994.0
2005-02-04 18:21:00,134.124,134.155,134.124,134.15,1173199995.0
2005-02-04 18:22:00,134.16,134.161,134.14,134.161,1091500000.0
2005-02-04 18:23:00,134.159,134.167,134.154,134.157,1504399994.0
2005-02-04 18:24:00,134.15,134.155,134.142,134.147,1200300002.0
2005-02-04 18:25:00,134.161,134.162,134.148,134.151,1253000001.0
2005-02-04 18:26:00,134.148,134.16,134.135,134.145,1005099997.0
2005-02-04 18:27:00,134.14,134.143,134.117,134.125,624699991.0
2005-02-04 18:28:00,134.141,134.145,134.115,134.115,773500006.0
2005-02-04 18:29:00,134.122,134.137,134.114,134.128,896699999.0
2005-02-04 18:30:00,134.12,134.123,134.105,134.11,424599999.0
2005-02-04 18:31:00,134.115,134.115,134.079,134.105,916299992.0
2005-02-04 18:32:00,134.117,134.117,134.038,134.053,1519500005.0
2005-02-04 18:33:00,134.066,134.066,133.975,134.0,1447600001.0
2005-02-04 18:34:00,134.008,134.024,133.998,133.998,1271800003.0
2005-02-04 18:35:00,134.012,134.012,133.959,133.98,1241500001.0
2005-02-04 18:36:00,133.981,134.003,133.97,134.003,752899993.0
2005-02-04 18:37:00,134.003,134.003,133.984,133.985,721700004.0
2005-02-04 18:38:00,133.99,133.997,133.96,133.984,385900003.0
2005-02-04 18:39:00,133.996,133.997,133.983,133.99,466799998.0
2005-02-04 18:40:00,134.0,134.023,134.0,134.008,1131499999.0
2005-02-04 18:41:00,134.01,134.019,133.996,134.015,483799991.0
2005-02-04 18:42:00,134.015,134.017,133.991,133.991,593899999.0
2005-02-04 18:43:00,133.99,133.995,133.973,133.988,192500000.0
2005-02-04 18:44:00,133.989,134.012,133.988,134.005,460699993.0
2005-02-04 18:45:00,134.0,134.01,133.988,134.0,298400000.0
2005-02-04 18:46:00,134.012,134.035,133.997,134.035,585300002.0
2005-02-04 18:47:00,134.022,134.022,133.971,133.971,157300000.0
2005-02-04 18:48:00,133.971,133.999,133.959,133.975,607599992.0
2005-02-04 18:49:00,133.979,133.982,133.959,133.97,660199999.0
2005-02-04 18:50:00,133.967,133.967,133.929,133.934,921899998.0
2005-02-04 18:51:00,133.942,133.95,133.928,133.928,729399999.0
2005-02-04 18:52:00,133.93,133.93,133.904,133.906,661400002.0
2005-02-04 18:53:00,133.918,133.958,133.918,133.944,1018000000.0
2005-02-04 18:54:00,133.958,133.999,133.948,133.982,887799993.0
2005-02-04 18:55:00,133.993,134.005,133.98,133.986,978200000.0
2005-02-04 18:56:00,133.99,133.992,133.97,133.97,436000002.0
2005-02-04 18:57:00,133.97,133.99,133.967,133.984,485099997.0
2005-02-04 18:58:00,133.985,133.997,133.969,133.978,497399995.0
2005-02-04 18:59:00,133.986,134.025,133.983,134.025,657399994.0
2005-02-04 19:00:00,134.022,134.036,133.981,134.003,336500002.0
2005-02-04 19:01:00,134.009,134.03,133.984,134.002,256000002.0
2005-02-04 19:02:00,134.01,134.039,134.006,134.027,287899997.0
2005-02-04 19:03:00,134.039,134.065,134.019,134.023,797099997.0
2005-02-04 19:04:00,134.028,134.028,133.912,133.95,464099997.0
2005-02-04 19:05:00,133.955,133.955,133.867,133.867,537200001.0
2005-02-04 19:06:00,133.865,133.891,133.857,133.88,877099999.0
2005-02-04 19:07:00,133.88,133.9,133.868,133.868,917100002.0
2005-02-04 19:08:00,133.895,133.897,133.855,133.882,797400004.0
2005-02-04 19:09:00,133.888,133.888,133.849,133.861,564299994.0
2005-02-04 19:10:00,133.871,133.899,133.871,133.88,109400002.0
2005-02-04 19:11:00,133.889,133.899,133.876,133.876,366000001.0
2005-02-04 19:12:00,133.89,133.908,133.88,133.88,290400000.0
2005-02-04 19:13:00,133.89,133.922,133.887,133.918,107700001.0
2005-02-04 19:14:00,133.892,133.914,133.887,133.887,375600007.0
2005-02-04 19:15:00,133.893,133.903,133.876,133.887,1082899996.0
2005-02-04 19:16:00,133.885,133.916,133.872,133.905,486600001.0
2005-02-04 19:17:00,133.917,133.922,133.887,133.89,327699998.0
2005-02-04 19:18:00,133.916,133.916,133.888,133.894,271400000.0
2005-02-04 19:19:00,133.893,133.906,133.893,133.902,569199999.0
2005-02-04 19:20:00,133.927,133.976,133.887,133.953,393799996.0
2005-02-04 19:21:00,133.98,133.984,133.936,133.942,389400001.0
2005-02-04 19:22:00,133.938,133.938,133.923,133.924,142000002.0
2005-02-04 19:23:00,133.943,133.943,133.893,133.906,1184299997.0
2005-02-04 19:24:00,133.917,133.928,133.895,133.895,637499996.0
2005-02-04 19:25:00,133.918,133.929,133.898,133.9,681399997.0
2005-02-04 19:26:00,133.92,133.945,133.899,133.917,1107800001.0
2005-02-04 19:27:00,133.937,133.952,133.931,133.951,756400000.0
2005-02-04 19:28:00,133.95,133.964,133.944,133.964,608699996.0
2005-02-04 19:29:00,133.963,133.963,133.907,133.939,458599999.0
2005-02-04 19:30:00,133.958,133.967,133.914,133.963,559300006.0
2005-02-04 19:31:00,133.957,133.975,133.901,133.901,684299994.0
2005-02-04 19:32:00,133.899,133.983,133.899,133.974,770100000.0
2005-02-04 19:33:00,133.973,133.974,133.911,133.911,504400003.0
2005-02-04 19:34:00,133.961,133.989,133.916,133.982,809200000.0
2005-02-04 19:35:00,133.993,133.997,133.976,133.99,644400004.0
2005-02-04 19:36:00,133.992,133.995,133.968,133.981,448900001.0
2005-02-04 19:37:00,134.012,134.026,133.992,133.992,82400000.0
2005-02-04 19:38:00,133.992,133.992,133.942,133.944,606799995.0
2005-02-04 19:39:00,133.964,133.964,133.936,133.938,903999998.0
2005-02-04 19:40:00,133.955,133.975,133.946,133.946,583400002.0
2005-02-04 19:41:00,133.939,133.939,133.874,133.903,743799993.0
2005-02-04 19:42:00,133.922,133.922,133.845,133.861,478299997.0
2005-02-04 19:43:00,133.855,133.855,133.825,133.833,208999997.0
2005-02-04 19:44:00,133.846,133.893,133.829,133.86,439500000.0
2005-02-04 19:45:00,133.855,133.855,133.833,133.833,152199999.0
2005-02-04 19:46:00,133.837,133.875,133.837,133.855,379200002.0
2005-02-04 19:47:00,133.867,133.867,133.832,133.832,132799999.0
2005-02-04 19:48:00,133.85,133.851,133.82,133.835,760000004.0
2005-02-04 19:49:00,133.843,133.843,133.793,133.81,259000001.0
2005-02-04 19:50:00,133.806,133.815,133.784,133.815,357199997.0
2005-02-04 19:51:00,133.82,133.826,133.793,133.793,242000001.0
2005-02-04 19:52:00,133.805,133.805,133.776,133.791,563499994.0
2005-02-04 19:53:00,133.813,133.837,133.799,133.805,544199994.0
2005-02-04 19:54:00,133.801,133.837,133.801,133.83,287900000.0
2005-02-04 19:55:00,133.833,133.833,133.8,133.8,251100001.0
2005-02-04 19:56:00,133.803,133.803,133.74,133.786,515900002.0
2005-02-04 19:57:00,133.784,133.785,133.751,133.751,591600000.0
2005-02-04 19:58:00,133.747,133.78,133.747,133.78,632699997.0
2005-02-04 19:59:00,133.776,133.81,133.776,133.799,570399998.0
2005-02-04 20:00:00,133.82,133.82,133.788,133.799,143200001.0
2005-02-04 20:01:00,133.788,133.832,133.788,133.809,461900001.0
2005-02-04 20:02:00,133.848,133.88,133.809,133.873,195399998.0
2005-02-04 20:03:00,133.894,133.899,133.819,133.84,236399999.0
2005-02-04 20:04:00,133.834,133.863,133.823,133.835,371500000.0
2005-02-04 20:05:00,133.85,133.874,133.83,133.874,507000002.0
2005-02-04 20:06:00,133.885,133.907,133.85,133.873,624899998.0
2005-02-04 20:07:00,133.903,133.914,133.886,133.89,270700002.0
2005-02-04 20:08:00,133.912,133.932,133.889,133.92,629299997.0
2005-02-04 20:09:00,133.915,133.915,133.89,133.89,384899998.0
2005-02-04 20:10:00,133.905,133.905,133.875,133.875,255300000.0
2005-02-04 20:11:00,133.887,133.893,133.876,133.885,853800003.0
2005-02-04 20:12:00,133.893,133.926,133.876,133.876,850900001.0
2005-02-04 20:13:00,133.893,133.921,133.89,133.89,348800002.0
2005-02-04 20:14:00,133.903,133.933,133.891,133.92,504400006.0
2005-02-04 20:15:00,133.934,133.934,133.901,133.923,704099993.0
2005-02-04 20:16:00,133.933,133.949,133.915,133.934,578800001.0
2005-02-04 20:17:00,133.915,133.931,133.908,133.925,208699997.0
2005-02-04 20:18:00,133.924,133.924,133.844,133.921,173399997.0
2005-02-04 20:19:00,133.925,133.925,133.895,133.904,411800002.0
2005-02-04 20:20:00,133.893,133.903,133.809,133.903,207199998.0
2005-02-04 20:21:00,133.91,133.92,133.896,133.918,410300004.0
2005-02-04 20:22:00,133.927,133.927,133.906,133.925,503600000.0
2005-02-04 20:23:00,133.924,133.924,133.893,133.897,523200002.0
2005-02-04 20:24:00,133.908,133.913,133.877,133.877,289999998.0
2005-02-04 20:25:00,133.88,133.908,133.868,133.88,386999998.0
2005-02-04 20:26:00,133.88,133.892,133.795,133.868,329699999.0
2005-02-04 20:27:00,133.898,133.901,133.879,133.897,717600004.0
2005-02-04 20:28:00,133.88,133.89,133.865,133.87,1192199991.0
2005-02-04 20:29:00,133.863,133.868,133.845,133.845,1099100000.0
2005-02-04 20:30:00,133.864,133.878,133.859,133.864,1768699992.0
2005-02-04 20:31:00,133.857,133.863,133.835,133.845,984999994.0
2005-02-04 20:32:00,133.866,133.909,133.857,133.888,1260099997.0
2005-02-04 20:33:00,133.891,133.922,133.882,133.922,477299998.0
2005-02-04 20:34:00,133.917,133.941,133.883,133.892,344200004.0
2005-02-04 20:35:00,133.889,133.893,133.852,133.862,368800002.0
2005-02-04 20:36:00,133.867,133.868,133.851,133.868,560899997.0
2005-02-04 20:37:00,133.873,133.899,133.868,133.873,587399999.0
2005-02-04 20:38:00,133.89,133.89,133.852,133.862,835199997.0
2005-02-04 20:39:00,133.879,133.892,133.867,133.887,935000003.0
2005-02-04 20:40:00,133.882,133.884,133.863,133.871,1140199990.0
2005-02-04 20:41:00,133.892,133.908,133.879,133.89,465100001.0
2005-02-04 20:42:00,133.887,133.889,133.866,133.881,236000002.0
2005-02-04 20:43:00,133.886,133.892,133.863,133.869,497500001.0
2005-02-04 20:44:00,133.899,133.912,133.894,133.901,800900003.0
2005-02-04 20:45:00,133.902,133.902,133.866,133.866,792000004.0
2005-02-04 20:46:00,133.887,133.887,133.869,133.88,738100000.0
2005-02-04 20:47:00,133.882,133.891,133.871,133.873,706400001.0
2005-02-04 20:48:00,133.872,133.897,133.872,133.878,650700003.0
2005-02-04 20:49:00,133.887,133.89,133.874,133.885,352399995.0
2005-02-04 20:50:00,133.885,133.885,133.865,133.867,1315600000.0
2005-02-04 20:51:00,133.876,133.889,133.863,133.88,580399996.0
2005-02-04 20:52:00,133.887,133.894,133.865,133.89,249599998.0
2005-02-04 20:53:00,133.893,133.911,133.889,133.889,1082599994.0
2005-02-04 20:54:00,133.904,133.923,133.877,133.911,268799998.0
2005-02-04 20:55:00,133.916,133.916,133.88,133.885,980800005.0
2005-02-04 20:56:00,133.896,133.896,133.833,133.833,852499999.0
2005-02-04 20:57:00,133.827,133.862,133.827,133.844,776200004.0
2005-02-04 20:58:00,133.857,133.883,133.851,133.863,1337100002.0
2005-02-04 20:59:00,133.858,133.89,133.858,133.878,1371800001.0
2005-02-04 21:00:00,133.878,133.882,133.842,133.868,1205800003.0
2005-02-04 21:01:00,133.87,133.873,133.849,133.86,759300004.0
2005-02-04 21:02:00,133.882,133.89,133.867,133.867,512200002.0
2005-02-04 21:03:00,133.869,133.869,133.839,133.839,721900003.0
2005-02-04 21:04:00,133.833,133.837,133.826,133.831,554499998.0
2005-02-04 21:05:00,133.835,133.862,133.835,133.847,441999998.0
2005-02-04 21:06:00,133.843,133.843,133.823,133.827,621800001.0
2005-02-04 21:07:00,133.832,133.848,133.832,133.84,521799998.0
2005-02-04 21:08:00,133.847,133.855,133.831,133.837,364500005.0
2005-02-04 21:09:00,133.845,133.85,133.833,133.839,187500000.0
2005-02-04 21:10:00,133.839,133.846,133.832,133.832,418599999.0
2005-02-04 21:11:00,133.835,133.84,133.83,133.84,213199998.0
2005-02-04 21:12:00,133.842,133.855,133.828,133.849,475899998.0
2005-02-04 21:13:00,133.851,133.858,133.842,133.85,704800002.0
2005-02-04 21:14:00,133.877,133.909,133.865,133.89,658899998.0
2005-02-04 21:15:00,133.917,133.93,133.906,133.906,688500004.0
2005-02-04 21:16:00,133.915,133.929,133.912,133.922,475699996.0
2005-02-04 21:17:00,133.928,133.932,133.917,133.928,629000002.0
2005-02-04 21:18:00,133.931,133.938,133.923,133.928,326200000.0
2005-02-04 21:19:00,133.925,133.938,133.925,133.925,509499999.0
2005-02-04 21:20:00,133.93,133.933,133.916,133.918,989399996.0
2005-02-04 21:21:00,133.909,133.909,133.849,133.879,603399997.0
2005-02-04 21:22:00,133.884,133.891,133.872,133.872,754599993.0
2005-02-04 21:23:00,133.88,133.888,133.864,133.872,589199995.0
2005-02-04 21:24:00,133.865,133.881,133.862,133.868,487899997.0
2005-02-04 21:25:00,133.873,133.892,133.873,133.881,694800002.0
2005-02-04 21:26:00,133.88,133.88,133.855,133.857,394399998.0
2005-02-04 21:27:00,133.867,133.867,133.85,133.852,238299999.0
2005-02-04 21:28:00,133.857,133.866,133.844,133.844,75600000.0
2005-02-04 21:29:00,133.846,133.849,133.827,133.835,219399998.0
2005-02-04 21:30:00,133.832,133.848,133.829,133.829,369599997.0
2005-02-04 21:31:00,133.842,133.842,133.832,133.838,57400000.0
2005-02-04 21:32:00,133.843,133.855,133.834,133.834,758900000.0
2005-02-04 21:33:00,133.847,133.847,133.833,133.833,147799999.0
2005-02-04 21:34:00,133.837,133.839,133.825,133.83,235800000.0
2005-02-04 21:35:00,133.833,133.854,133.828,133.839,284200000.0
2005-02-04 21:36:00,133.847,133.847,133.835,133.835,296700003.0
2005-02-04 21:37:00,133.838,133.845,133.83,133.83,117500000.0
2005-02-04 21:38:00,133.838,133.838,133.829,133.838,109600000.0
2005-02-04 21:39:00,133.84,133.844,133.823,133.823,209499996.0
2005-02-04 21:40:00,133.829,133.831,133.818,133.825,291400001.0
2005-02-04 21:41:00,133.818,133.818,133.781,133.793,83500000.0
2005-02-04 21:42:00,133.8,133.8,133.782,133.795,195799999.0
2005-02-04 21:43:00,133.791,133.802,133.787,133.792,408599997.0
2005-02-04 21:44:00,133.791,133.834,133.789,133.82,553699999.0
2005-02-04 21:45:00,133.84,133.855,133.833,133.833,238500002.0
2005-02-04 21:46:00,133.857,133.86,133.831,133.837,454900003.0
2005-02-04 21:47:00,133.833,133.833,133.801,133.812,259200000.0
2005-02-04 21:48:00,133.825,133.837,133.825,133.835,52900000.0
2005-02-04 21:49:00,133.83,133.854,133.806,133.806,138699998.0
2005-02-04 21:50:00,133.813,133.858,133.813,133.856,138100001.0
2005-02-04 21:51:00,133.856,133.856,133.81,133.81,147800002.0
2005-02-04 21:52:00,133.832,133.85,133.82,133.84,100500000.0
2005-02-04 21:53:00,133.85,133.86,133.85,133.856,88999999.0
2005-02-04 21:54:00,133.828,133.855,133.819,133.85,142399999.0
2005-02-04 21:55:00,133.854,133.854,133.81,133.81,22400000.0
2005-02-04 21:56:00,133.86,133.874,133.819,133.819,102300000.0
2005-02-04 21:57:00,133.89,133.905,133.827,133.904,52799999.0
2005-02-04 21:58:00,133.933,133.934,133.902,133.915,76300001.0
2005-02-04 21:59:00,133.947,133.96,133.921,133.928,112799999.0
2005-02-04 22:00:00,133.974,133.974,133.941,133.95,180600001.0
2005-02-04 22:01:00,133.943,133.945,133.89,133.941,449199993.0
2005-02-04 22:02:00,133.947,133.956,133.92,133.92,401600004.0
2005-02-04 22:03:00,133.922,133.953,133.921,133.953,79100000.0
2005-02-04 22:04:00,133.96,133.96,133.922,133.925,235300000.0
2005-02-04 22:05:00,133.923,133.945,133.923,133.939,101800000.0
2005-02-04 22:06:00,133.937,133.939,133.908,133.914,40400000.0
2005-02-04 22:07:00,133.924,133.926,133.92,133.923,91099999.0
2005-02-04 22:08:00,133.932,133.932,133.92,133.927,138400000.0
2005-02-04 22:09:00,133.915,133.928,133.91,133.926,122199998.0
2005-02-04 22:10:00,133.945,133.947,133.921,133.922,84400000.0
2005-02-04 22:11:00,133.917,133.938,133.917,133.938,205299996.0
2005-02-04 22:12:00,133.933,133.936,133.919,133.922,252499999.0
2005-02-04 22:13:00,133.914,133.939,133.896,133.939,177700003.0
2005-02-04 22:14:00,133.939,133.939,133.903,133.903,105900002.0
2005-02-04 22:15:00,133.903,133.914,133.903,133.905,255700002.0
2005-02-04 22:16:00,133.908,133.922,133.902,133.922,153600000.0
2005-02-04 22:17:00,133.925,133.925,133.907,133.907,66400001.0
2005-02-04 22:18:00,133.915,133.915,133.894,133.894,168100001.0
2005-02-04 22:19:00,133.894,133.919,133.894,133.917,126799999.0
2005-02-04 22:20:00,133.916,133.916,133.894,133.913,142300000.0
2005-02-04 22:21:00,133.933,133.933,133.922,133.925,90599999.0
2005-02-04 22:22:00,133.922,133.923,133.901,133.901,164100001.0
2005-02-04 22:23:00,133.917,133.921,133.897,133.902,307100002.0
2005-02-04 22:24:00,133.888,133.925,133.886,133.906,107500001.0
2005-02-04 22:25:00,133.926,133.927,133.909,133.923,230800001.0
2005-02-04 22:26:00,133.917,133.917,133.865,133.865,55900000.0
2005-02-04 22:27:00,133.878,133.881,133.857,133.868,426899998.0
2005-02-04 22:28:00,133.878,133.89,133.871,133.883,295000002.0
2005-02-04 22:29:00,133.9,133.9,133.88,133.88,44600001.0
2005-02-04 22:30:00,133.893,133.893,133.876,133.886,122900001.0
2005-02-04 22:31:00,133.886,133.908,133.88,133.882,172599999.0
2005-02-04 22:32:00,133.901,133.901,133.887,133.888,219500000.0
2005-02-04 22:33:00,133.897,133.897,133.881,133.883,235500001.0
2005-02-04 22:34:00,133.882,133.888,133.875,133.888,204000004.0
2005-02-04 22:35:00,133.875,133.883,133.862,133.862,188899999.0
2005-02-04 22:36:00,133.866,133.884,133.866,133.874,413299996.0
2005-02-04 22:37:00,133.878,133.89,133.878,133.885,188999999.0
2005-02-04 22:38:00,133.882,133.882,133.845,133.845,242499999.0
2005-02-04 22:39:00,133.839,133.86,133.839,133.839,199799999.0
2005-02-04 22:40:00,133.852,133.858,133.841,133.858,378299998.0
2005-02-04 22:41:00,133.86,133.86,133.852,133.852,105100000.0
2005-02-04 22:42:00,133.858,133.858,133.844,133.845,238999998.0
2005-02-04 22:43:00,133.855,133.863,133.851,133.851,139399998.0
2005-02-04 22:44:00,133.858,133.865,133.854,133.854,374699999.0
2005-02-04 22:45:00,133.853,133.865,133.85,133.859,281999998.0
2005-02-04 22:46:00,133.865,133.867,133.861,133.863,60000000.0
2005-02-04 22:47:00,133.864,133.868,133.86,133.86,73200000.0
2005-02-04 22:48:00,133.855,133.86,133.85,133.855,208100001.0
2005-02-04 22:49:00,133.856,133.867,133.847,133.867,393500002.0
2005-02-04 22:50:00,133.867,133.867,133.855,133.855,83999999.0
2005-02-04 22:51:00,133.86,133.891,133.86,133.876,205599997.0
2005-02-04 22:52:00,133.881,133.881,133.863,133.879,183600002.0
2005-02-04 22:53:00,133.874,133.888,133.867,133.867,226100001.0
2005-02-04 22:54:00,133.865,133.865,133.859,133.863,162299998.0
2005-02-04 22:55:00,133.855,133.865,133.855,133.855,81799999.0
2005-02-04 22:56:00,133.86,133.866,133.851,133.853,108800000.0
2005-02-04 22:57:00,133.862,133.862,133.847,133.847,275300003.0
2005-02-04 22:58:00,133.85,133.85,133.845,133.845,107099998.0
2005-02-04 22:59:00,133.855,133.862,133.84,133.853,190499998.0
2005-02-04 23:00:00,133.885,133.889,133.862,133.862,135699997.0
2005-02-04 23:01:00,133.864,133.887,133.864,133.874,104799998.0
2005-02-04 23:02:00,133.865,133.88,133.863,133.863,90100000.0
2005-02-04 23:03:00,133.884,133.887,133.876,133.887,72800002.0
2005-02-04 23:04:00,133.895,133.901,133.889,133.889,32800000.0
2005-02-04 23:05:00,133.902,133.927,133.902,133.919,69600000.0
2005-02-04 23:06:00,133.925,133.925,133.914,133.914,45600000.0
2005-02-04 23:07:00,133.917,133.923,133.91,133.923,91300000.0
2005-02-04 23:08:00,133.911,133.912,133.897,133.897,51500000.0
2005-02-04 23:09:00,133.907,133.914,133.907,133.914,149099999.0
2005-02-04 23:10:00,133.92,133.92,133.899,133.899,60200000.0
2005-02-04 23:11:00,133.88,133.903,133.878,133.892,86300000.0
2005-02-04 23:12:00,133.887,133.912,133.887,133.912,45399999.0
2005-02-04 23:13:00,133.896,133.912,133.896,133.909,86700002.0
2005-02-04 23:14:00,133.92,133.92,133.908,133.915,39000001.0
2005-02-04 23:15:00,133.927,133.941,133.919,133.919,34800000.0
2005-02-04 23:16:00,133.921,133.94,133.921,133.938,53300000.0
2005-02-04 23:17:00,133.935,133.955,133.934,133.945,116000003.0
2005-02-04 23:18:00,133.958,133.962,133.952,133.952,27200000.0
2005-02-04 23:19:00,133.956,133.956,133.942,133.942,67699998.0
2005-02-04 23:20:00,133.949,133.95,133.932,133.932,60799999.0
2005-02-04 23:21:00,133.927,133.943,133.917,133.943,105300001.0
2005-02-04 23:22:00,133.967,133.967,133.936,133.948,104400001.0
2005-02-04 23:23:00,133.943,133.943,133.928,133.938,151400002.0
2005-02-04 23:24:00,133.925,133.926,133.922,133.922,50400000.0
2005-02-04 23:25:00,133.93,133.933,133.92,133.931,73500000.0
2005-02-04 23:26:00,133.933,133.939,133.929,133.929,127399997.0
2005-02-04 23:27:00,133.934,133.934,133.931,133.931,5600000.0
2005-02-04 23:28:00,133.938,133.951,133.938,133.943,70400000.0
2005-02-04 23:29:00,133.955,133.956,133.945,133.949,102200000.0
2005-02-04 23:30:00,133.942,133.942,133.928,133.928,41600000.0
2005-02-04 23:31:00,133.935,133.95,133.935,133.941,56400000.0
2005-02-04 23:32:00,133.927,133.927,133.923,133.923,6400000.0
2005-02-04 23:33:00,133.931,133.934,133.91,133.91,68100000.0
2005-02-04 23:34:00,133.906,133.915,133.905,133.915,86300000.0
2005-02-04 23:35:00,133.925,133.925,133.915,133.925,56000000.0
2005-02-04 23:36:00,133.918,133.929,133.917,133.917,140499999.0
2005-02-04 23:37:00,133.93,133.93,133.923,133.927,65200002.0
2005-02-04 23:38:00,133.918,133.928,133.905,133.905,87300000.0
2005-02-04 23:39:00,133.922,133.922,133.912,133.917,51700000.0
2005-02-04 23:40:00,133.923,133.925,133.914,133.92,97000000.0
2005-02-04 23:41:00,133.935,133.954,133.932,133.942,59399999.0
2005-02-04 23:42:00,133.938,133.945,133.92,133.939,78600000.0
2005-02-04 23:43:00,133.943,133.945,133.934,133.94,54500001.0
2005-02-04 23:44:00,133.935,133.945,133.935,133.936,78999999.0
2005-02-04 23:45:00,133.937,133.948,133.937,133.942,127800002.0
2005-02-04 23:46:00,133.943,133.943,133.927,133.934,41000000.0
2005-02-04 23:47:00,133.923,133.941,133.923,133.932,78900000.0
2005-02-04 23:48:00,133.933,133.935,133.923,133.925,87200002.0
2005-02-04 23:49:00,133.926,133.926,133.912,133.912,47500000.0
2005-02-04 23:50:00,133.927,133.927,133.921,133.921,25500000.0
2005-02-04 23:51:00,133.918,133.927,133.918,133.92,32800000.0
2005-02-04 23:52:00,133.922,133.933,133.89,133.89,118699998.0
2005-02-04 23:53:00,133.887,133.904,133.887,133.892,98000000.0
2005-02-04 23:54:00,133.863,133.888,133.807,133.888,147899999.0
2005-02-04 23:55:00,133.868,133.868,133.796,133.866,30800000.0
2005-02-04 23:56:00,133.888,133.895,133.885,133.895,162400002.0
2005-02-04 23:57:00,133.905,133.917,133.905,133.911,40100001.0
2005-02-04 23:58:00,133.912,133.918,133.912,133.918,36500000.0
2005-02-04 23:59:00,133.93,133.935,133.927,133.935,111700000.0
2005-02-07 00:00:00,134.177,134.195,134.167,134.167,94500000.0
2005-02-07 00:01:00,133.99,134.174,133.99,134.174,40700000.0
2005-02-07 00:02:00,134.176,134.183,134.172,134.18,162700000.0
2005-02-07 00:03:00,134.191,134.191,134.175,134.175,99999999.0
2005-02-07 00:04:00,134.187,134.199,134.178,134.178,151000002.0
2005-02-07 00:05:00,134.17,134.195,134.17,134.195,118100000.0
2005-02-07 00:06:00,134.175,134.175,134.17,134.17,45600000.0
2005-02-07 00:07:00,134.158,134.181,134.156,134.171,95100000.0
2005-02-07 00:08:00,134.157,134.189,134.157,134.178,74400000.0
2005-02-07 00:09:00,134.169,134.169,134.152,134.166,75400000.0
2005-02-07 00:10:00,134.142,134.17,134.142,134.164,73000000.0
2005-02-07 00:11:00,134.155,134.183,134.155,134.173,32000000.0
2005-02-07 00:12:00,134.164,134.182,134.164,134.18,50300000.0
2005-02-07 00:13:00,134.172,134.18,134.159,134.164,119000001.0
2005-02-07 00:14:00,134.18,134.18,134.168,134.177,134799999.0
2005-02-07 00:15:00,134.183,134.188,134.156,134.181,178200001.0
2005-02-07 00:16:00,134.166,134.177,134.153,134.153,116499999.0
2005-02-07 00:17:00,134.173,134.181,134.166,134.168,83699999.0
2005-02-07 00:18:00,134.17,134.179,134.158,134.164,90399999.0
2005-02-07 00:19:00,134.172,134.179,134.164,134.174,46300000.0
2005-02-07 00:20:00,134.175,134.182,134.162,134.17,90400002.0
2005-02-07 00:21:00,134.174,134.185,134.164,134.174,104500001.0
2005-02-07 00:22:00,134.185,134.193,134.18,134.185,60400000.0
2005-02-07 00:23:00,134.177,134.194,134.177,134.181,98400001.0
2005-02-07 00:24:00,134.181,134.198,134.177,134.177,125699997.0
2005-02-07 00:25:00,134.19,134.19,134.155,134.166,123899999.0
2005-02-07 00:26:00,134.152,134.156,134.139,134.156,146199999.0
2005-02-07 00:27:00,134.188,134.222,134.176,134.207,44400000.0
2005-02-07 00:28:00,134.179,134.211,134.179,134.195,113400001.0
2005-02-07 00:29:00,134.204,134.214,134.191,134.205,203800003.0
2005-02-07 00:30:00,134.187,134.225,134.187,134.22,118000001.0
2005-02-07 00:31:00,134.212,134.224,134.197,134.203,97500001.0
2005-02-07 00:32:00,134.215,134.238,134.209,134.219,68700002.0
2005-02-07 00:33:00,134.218,134.243,134.204,134.23,127900002.0
2005-02-07 00:34:00,134.205,134.244,134.2,134.222,149800001.0
2005-02-07 00:35:00,134.251,134.259,134.246,134.259,47300000.0
2005-02-07 00:36:00,134.227,134.25,134.227,134.245,134300001.0
2005-02-07 00:37:00,134.245,134.264,134.245,134.253,187000002.0
2005-02-07 00:38:00,134.233,134.259,134.22,134.24,65100000.0
2005-02-07 00:39:00,134.175,134.235,134.175,134.235,58400000.0
2005-02-07 00:40:00,134.248,134.248,134.237,134.242,136100001.0
2005-02-07 00:41:00,134.259,134.272,134.242,134.253,136500002.0
2005-02-07 00:42:00,134.241,134.273,134.241,134.27,98099999.0
2005-02-07 00:43:00,134.275,134.283,134.263,134.263,86000000.0
2005-02-07 00:44:00,134.278,134.286,134.265,134.283,75099999.0
2005-02-07 00:45:00,134.267,134.289,134.267,134.282,47700000.0
2005-02-07 00:46:00,134.289,134.289,134.278,134.278,39200000.0
2005-02-07 00:47:00,134.273,134.293,134.267,134.271,68100000.0
2005-02-07 00:48:00,134.292,134.309,134.292,134.3,94699998.0
2005-02-07 00:49:00,134.307,134.315,134.304,134.307,95499999.0
2005-02-07 00:50:00,134.312,134.313,134.297,134.307,30200000.0
2005-02-07 00:51:00,134.31,134.31,134.285,134.285,144599999.0
2005-02-07 00:52:00,134.311,134.327,134.303,134.327,54700000.0
2005-02-07 00:53:00,134.352,134.362,134.322,134.362,145900001.0
2005-02-07 00:54:00,134.363,134.363,134.315,134.315,116699996.0
2005-02-07 00:55:00,134.368,134.386,134.362,134.362,96500000.0
2005-02-07 00:56:00,134.352,134.382,134.346,134.382,100099999.0
2005-02-07 00:57:00,134.377,134.394,134.377,134.379,85900000.0
2005-02-07 00:58:00,134.38,134.422,134.38,134.422,103899998.0
2005-02-07 00:59:00,134.425,134.425,134.404,134.407,31800000.0
2005-02-07 01:00:00,134.4,134.437,134.4,134.43,94400001.0
2005-02-07 01:01:00,134.342,134.43,134.342,134.43,81800001.0
2005-02-07 01:02:00,134.442,134.449,134.435,134.447,71800000.0
2005-02-07 01:03:00,134.44,134.455,134.44,134.442,56600000.0
2005-02-07 01:04:00,134.445,134.459,134.427,134.455,192300000.0
2005-02-07 01:05:00,134.466,134.466,134.451,134.451,74400000.0
2005-02-07 01:06:00,134.462,134.471,134.454,134.454,44800000.0
2005-02-07 01:07:00,134.458,134.458,134.44,134.443,61099999.0
2005-02-07 01:08:00,134.44,134.445,134.435,134.435,97400000.0
2005-02-07 01:09:00,134.443,134.447,134.438,134.447,47100001.0
2005-02-07 01:10:00,134.467,134.476,134.451,134.471,45800000.0
2005-02-07 01:11:00,134.488,134.488,134.466,134.469,19100000.0
2005-02-07 01:12:00,134.475,134.475,134.464,134.464,133899998.0
2005-02-07 01:13:00,134.462,134.462,134.441,134.448,138700002.0
2005-02-07 01:14:00,134.443,134.443,134.426,134.426,13200000.0
2005-02-07 01:15:00,134.439,134.446,134.429,134.433,68800000.0
2005-02-07 01:16:00,134.441,134.441,134.411,134.432,152399998.0
2005-02-07 01:17:00,134.425,134.425,134.409,134.411,174000001.0
2005-02-07 01:18:00,134.435,134.44,134.435,134.439,52300000.0
2005-02-07 01:19:00,134.438,134.457,134.434,134.435,118300002.0
2005-02-07 01:20:00,134.442,134.444,134.43,134.433,59400000.0
2005-02-07 01:21:00,134.381,134.409,134.34,134.4,67999999.0
2005-02-07 01:22:00,134.402,134.418,134.402,134.411,79300001.0
2005-02-07 01:23:00,134.416,134.417,134.403,134.403,64000000.0
2005-02-07 01:24:00,134.413,134.416,134.4,134.415,134899998.0
2005-02-07 01:25:00,134.422,134.443,134.422,134.433,47100000.0
2005-02-07 01:26:00,134.405,134.437,134.351,134.437,167699998.0
2005-02-07 01:27:00,134.451,134.451,134.433,134.433,88100001.0
2005-02-07 01:28:00,134.431,134.439,134.429,134.429,57899999.0
2005-02-07 01:29:00,134.408,134.417,134.336,134.417,62100000.0
2005-02-07 01:30:00,134.439,134.441,134.424,134.429,114899999.0
2005-02-07 01:31:00,134.418,134.422,134.308,134.308,124899999.0
2005-02-07 01:32:00,134.368,134.391,134.335,134.391,85900001.0
2005-02-07 01:33:00,134.405,134.406,134.326,134.381,104999998.0
2005-02-07 01:34:00,134.403,134.407,134.385,134.39,138799998.0
2005-02-07 01:35:00,134.392,134.392,134.38,134.392,117700002.0
2005-02-07 01:36:00,134.387,134.387,134.317,134.356,199900002.0
2005-02-07 01:37:00,134.363,134.375,134.363,134.368,70400000.0
2005-02-07 01:38:00,134.373,134.38,134.356,134.359,112800003.0
2005-02-07 01:39:00,134.358,134.369,134.357,134.362,45200000.0
2005-02-07 01:40:00,134.367,134.367,134.194,134.309,70200000.0
2005-02-07 01:41:00,134.16,134.261,134.152,134.152,65000000.0
2005-02-07 01:42:00,134.342,134.342,134.145,134.333,87500000.0
2005-02-07 01:43:00,134.376,134.376,134.17,134.328,97699998.0
2005-02-07 01:44:00,134.363,134.363,134.177,134.299,175099999.0
2005-02-07 01:45:00,134.352,134.359,134.345,134.353,87800000.0
2005-02-07 01:46:00,134.35,134.35,134.344,134.347,93600002.0
2005-02-07 01:47:00,134.285,134.336,134.199,134.336,114299998.0
2005-02-07 01:48:00,134.345,134.35,134.343,134.35,48000000.0
2005-02-07 01:49:00,134.344,134.344,134.328,134.339,57600001.0
2005-02-07 01:50:00,134.275,134.287,134.161,134.287,115800000.0
2005-02-07 01:51:00,134.32,134.321,134.295,134.306,71000000.0
2005-02-07 01:52:00,134.287,134.287,134.255,134.255,123100003.0
2005-02-07 01:53:00,134.245,134.245,134.195,134.203,70600002.0
2005-02-07 01:54:00,134.199,134.199,134.137,134.137,98599999.0
2005-02-07 01:55:00,134.113,134.113,133.973,134.079,41600000.0
2005-02-07 01:56:00,134.101,134.101,133.927,134.038,158300001.0
2005-02-07 01:57:00,134.03,134.099,133.972,134.094,75600001.0
2005-02-07 01:58:00,134.08,134.098,134.08,134.095,200699997.0
2005-02-07 01:59:00,134.083,134.084,134.073,134.082,80800001.0
2005-02-07 02:00:00,134.085,134.098,134.085,134.093,128999999.0
2005-02-07 02:01:00,134.085,134.085,134.06,134.06,122500001.0
2005-02-07 02:02:00,134.066,134.066,134.053,134.053,41600000.0
2005-02-07 02:03:00,134.059,134.059,134.049,134.049,26400000.0
2005-02-07 02:04:00,134.052,134.053,134.0,134.0,167799998.0
2005-02-07 02:05:00,134.001,134.002,133.901,133.901,72100000.0
2005-02-07 02:06:00,133.916,133.948,133.914,133.931,61300000.0
2005-02-07 02:07:00,133.922,133.922,133.883,133.886,79900000.0
2005-02-07 02:08:00,133.905,133.916,133.905,133.909,88699999.0
2005-02-07 02:09:00,133.911,133.911,133.846,133.846,22700000.0
2005-02-07 02:10:00,133.795,133.795,133.742,133.754,74400000.0
2005-02-07 02:11:00,133.737,133.745,133.708,133.734,179900002.0
2005-02-07 02:12:00,133.732,133.732,133.666,133.666,129899998.0
2005-02-07 02:13:00,133.663,133.676,133.651,133.668,175400002.0
2005-02-07 02:14:00,133.692,133.752,133.692,133.748,174599998.0
2005-02-07 02:15:00,133.77,133.78,133.755,133.766,110400001.0
2005-02-07 02:16:00,133.775,133.775,133.755,133.755,71200000.0
2005-02-07 02:17:00,133.78,133.795,133.764,133.78,84200002.0
2005-02-07 02:18:00,133.795,133.795,133.769,133.77,65200000.0
2005-02-07 02:19:00,133.766,133.771,133.762,133.764,102500001.0
2005-02-07 02:20:00,133.777,133.777,133.752,133.752,96200000.0
2005-02-07 02:21:00,133.76,133.767,133.754,133.755,91400000.0
2005-02-07 02:22:00,133.74,133.74,133.709,133.713,126700002.0
2005-02-07 02:23:00,133.735,133.735,133.707,133.719,79099999.0
2005-02-07 02:24:00,133.737,133.751,133.724,133.751,92500002.0
2005-02-07 02:25:00,133.752,133.752,133.733,133.737,54400000.0
2005-02-07 02:26:00,133.747,133.754,133.714,133.738,91900001.0
2005-02-07 02:27:00,133.756,133.777,133.751,133.766,67399999.0
2005-02-07 02:28:00,133.758,133.806,133.755,133.806,72700000.0
2005-02-07 02:29:00,133.795,133.849,133.773,133.848,115700000.0
2005-02-07 02:30:00,133.846,133.878,133.842,133.878,93199999.0
2005-02-07 02:31:00,133.858,133.858,133.784,133.84,110199999.0
2005-02-07 02:32:00,133.866,133.893,133.849,133.849,101999998.0
2005-02-07 02:33:00,133.828,133.828,133.782,133.824,24600000.0
2005-02-07 02:34:00,133.82,133.82,133.763,133.789,95899999.0
2005-02-07 02:35:00,133.81,133.813,133.764,133.785,141199997.0
2005-02-07 02:36:00,133.814,133.824,133.806,133.81,30400000.0
2005-02-07 02:37:00,133.803,133.803,133.788,133.796,30500000.0
2005-02-07 02:38:00,133.813,133.819,133.804,133.804,106600001.0
2005-02-07 02:39:00,133.822,133.823,133.81,133.81,68100001.0
2005-02-07 02:40:00,133.802,133.802,133.771,133.789,113500002.0
2005-02-07 02:41:00,133.773,133.788,133.768,133.788,83899998.0
2005-02-07 02:42:00,133.781,133.795,133.779,133.795,121799999.0
2005-02-07 02:43:00,133.8,133.81,133.782,133.782,46399999.0
2005-02-07 02:44:00,133.794,133.794,133.772,133.78,37600000.0
2005-02-07 02:45:00,133.799,133.801,133.791,133.791,104500001.0
2005-02-07 02:46:00,133.798,133.798,133.778,133.789,124500001.0
2005-02-07 02:47:00,133.783,133.793,133.759,133.791,55200000.0
2005-02-07 02:48:00,133.782,133.784,133.761,133.769,111000000.0
2005-02-07 02:49:00,133.767,133.778,133.758,133.767,151899999.0
2005-02-07 02:50:00,133.769,133.769,133.745,133.745,77500002.0
2005-02-07 02:51:00,133.766,133.774,133.75,133.75,89400000.0
2005-02-07 02:52:00,133.761,133.772,133.758,133.772,87699999.0
2005-02-07 02:53:00,133.768,133.783,133.756,133.783,66999999.0
2005-02-07 02:54:00,133.779,133.806,133.779,133.798,82200002.0
2005-02-07 02:55:00,133.802,133.803,133.775,133.796,118799999.0
2005-02-07 02:56:00,133.802,133.804,133.788,133.795,120899999.0
2005-02-07 02:57:00,133.8,133.815,133.772,133.812,175000000.0
2005-02-07 02:58:00,133.78,133.806,133.78,133.799,93499999.0
2005-02-07 02:59:00,133.765,133.797,133.765,133.792,122900001.0
2005-02-07 03:00:00,133.805,133.828,133.778,133.825,53800000.0
2005-02-07 03:01:00,133.831,133.857,133.8,133.857,161400002.0
2005-02-07 03:02:00,133.852,133.856,133.835,133.84,105100000.0
2005-02-07 03:03:00,133.857,133.857,133.836,133.839,64400000.0
2005-02-07 03:04:00,133.833,133.833,133.789,133.789,93199999.0
2005-02-07 03:05:00,133.807,133.816,133.792,133.807,144400001.0
2005-02-07 03:06:00,133.802,133.803,133.778,133.785,131600002.0
2005-02-07 03:07:00,133.794,133.794,133.759,133.782,78299999.0
2005-02-07 03:08:00,133.786,133.786,133.762,133.783,100800001.0
2005-02-07 03:09:00,133.79,133.794,133.774,133.78,62700000.0
2005-02-07 03:10:00,133.792,133.794,133.783,133.783,159099997.0
2005-02-07 03:11:00,133.797,133.806,133.791,133.793,130699997.0
2005-02-07 03:12:00,133.802,133.805,133.796,133.802,147799997.0
2005-02-07 03:13:00,133.816,133.821,133.809,133.821,59900001.0
2005-02-07 03:14:00,133.818,133.83,133.8,133.83,145999997.0
2005-02-07 03:15:00,133.815,133.829,133.808,133.818,110000000.0
2005-02-07 03:16:00,133.828,133.85,133.826,133.847,122800000.0
2005-02-07 03:17:00,133.848,133.848,133.829,133.845,71999999.0
2005-02-07 03:18:00,133.848,133.853,133.84,133.853,69500000.0
2005-02-07 03:19:00,133.839,133.839,133.831,133.831,50300002.0
2005-02-07 03:20:00,133.831,133.84,133.823,133.823,86500000.0
2005-02-07 03:21:00,133.838,133.844,133.834,133.839,73600000.0
2005-02-07 03:22:00,133.844,133.849,133.831,133.846,120500001.0
2005-02-07 03:23:00,133.842,133.844,133.835,133.835,94900001.0
2005-02-07 03:24:00,133.846,133.857,133.84,133.851,73099999.0
2005-02-07 03:25:00,133.853,133.853,133.825,133.825,124800001.0
2005-02-07 03:26:00,133.84,133.84,133.76,133.76,102899998.0
2005-02-07 03:27:00,133.76,133.786,133.757,133.77,147400001.0
2005-02-07 03:28:00,133.772,133.776,133.763,133.763,153199999.0
2005-02-07 03:29:00,133.766,133.766,133.757,133.761,83600000.0
2005-02-07 03:30:00,133.766,133.778,133.761,133.769,83700000.0
2005-02-07 03:31:00,133.777,133.786,133.764,133.785,141399997.0
2005-02-07 03:32:00,133.795,133.795,133.766,133.766,123199998.0
2005-02-07 03:33:00,133.758,133.779,133.753,133.763,95300000.0
2005-02-07 03:34:00,133.773,133.783,133.77,133.783,66800000.0
2005-02-07 03:35:00,133.776,133.781,133.774,133.777,110399997.0
2005-02-07 03:36:00,133.796,133.801,133.781,133.786,153600002.0
2005-02-07 03:37:00,133.796,133.796,133.775,133.775,84600001.0
2005-02-07 03:38:00,133.77,133.773,133.753,133.753,50600000.0
2005-02-07 03:39:00,133.763,133.763,133.738,133.74,67899998.0
2005-02-07 03:40:00,133.738,133.774,133.738,133.766,88900001.0
2005-02-07 03:41:00,133.773,133.776,133.756,133.756,105300000.0
2005-02-07 03:42:00,133.757,133.783,133.757,133.783,56399999.0
2005-02-07 03:43:00,133.778,133.787,133.753,133.753,97599999.0
2005-02-07 03:44:00,133.752,133.752,133.735,133.742,217999997.0
2005-02-07 03:45:00,133.742,133.75,133.74,133.747,76700002.0
2005-02-07 03:46:00,133.747,133.754,133.74,133.752,206800001.0
2005-02-07 03:47:00,133.748,133.751,133.735,133.739,116199998.0
2005-02-07 03:48:00,133.75,133.757,133.747,133.747,31999999.0
2005-02-07 03:49:00,133.746,133.746,133.744,133.744,8800000.0
2005-02-07 03:50:00,133.752,133.752,133.733,133.736,66400000.0
2005-02-07 03:51:00,133.748,133.751,133.733,133.735,86700000.0
2005-02-07 03:52:00,133.736,133.748,133.731,133.74,117199999.0
2005-02-07 03:53:00,133.748,133.748,133.743,133.743,28299999.0
2005-02-07 03:54:00,133.742,133.76,133.742,133.75,27200000.0
2005-02-07 03:55:00,133.74,133.74,133.74,133.74,32800000.0
2005-02-07 03:56:00,133.716,133.716,133.696,133.696,71900000.0
2005-02-07 03:57:00,133.713,133.713,133.695,133.697,83699999.0
2005-02-07 03:58:00,133.713,133.75,133.713,133.741,71300001.0
2005-02-07 03:59:00,133.757,133.757,133.732,133.74,101600000.0
2005-02-07 04:00:00,133.749,133.749,133.729,133.738,103300001.0
2005-02-07 04:01:00,133.732,133.736,133.707,133.707,99199998.0
2005-02-07 04:02:00,133.702,133.704,133.7,133.702,31400000.0
2005-02-07 04:03:00,133.716,133.716,133.7,133.702,85399998.0
2005-02-07 04:04:00,133.698,133.71,133.698,133.703,66900001.0
2005-02-07 04:05:00,133.703,133.727,133.7,133.718,100100000.0
2005-02-07 04:06:00,133.738,133.738,133.723,133.728,59199999.0
2005-02-07 04:07:00,133.74,133.74,133.713,133.713,116800000.0
2005-02-07 04:08:00,133.737,133.737,133.704,133.71,143100000.0
2005-02-07 04:09:00,133.703,133.72,133.703,133.71,97900000.0
2005-02-07 04:10:00,133.722,133.724,133.715,133.715,99499999.0
2005-02-07 04:11:00,133.715,133.719,133.712,133.712,51900000.0
2005-02-07 04:12:00,133.712,133.736,133.712,133.719,40400000.0
2005-02-07 04:13:00,133.725,133.734,133.724,133.724,34800000.0
2005-02-07 04:14:00,133.735,133.741,133.719,133.741,109000001.0
2005-02-07 04:15:00,133.735,133.735,133.726,133.731,54200000.0
2005-02-07 04:16:00,133.732,133.767,133.732,133.754,55600000.0
2005-02-07 04:17:00,133.759,133.762,133.743,133.743,100300002.0
2005-02-07 04:18:00,133.735,133.745,133.735,133.745,32800000.0
2005-02-07 04:19:00,133.753,133.757,133.732,133.732,120699998.0
2005-02-07 04:20:00,133.745,133.749,133.719,133.719,97499999.0
2005-02-07 04:21:00,133.73,133.739,133.721,133.739,117000000.0
2005-02-07 04:22:00,133.743,133.764,133.743,133.751,137200001.0
2005-02-07 04:23:00,133.756,133.756,133.734,133.754,73700000.0
2005-02-07 04:24:00,133.751,133.766,133.744,133.754,82400000.0
2005-02-07 04:25:00,133.758,133.794,133.758,133.79,114800002.0
2005-02-07 04:26:00,133.765,133.776,133.751,133.77,95700001.0
2005-02-07 04:27:00,133.76,133.779,133.741,133.779,28500000.0
2005-02-07 04:28:00,133.768,133.772,133.756,133.756,111900000.0
2005-02-07 04:29:00,133.748,133.748,133.722,133.736,153399997.0
2005-02-07 04:30:00,133.742,133.742,133.72,133.72,94200001.0
2005-02-07 04:31:00,133.722,133.74,133.72,133.737,49900000.0
2005-02-07 04:32:00,133.739,133.744,133.704,133.715,123799999.0
2005-02-07 04:33:00,133.712,133.712,133.698,133.698,109699999.0
2005-02-07 04:34:00,133.711,133.711,133.695,133.7,98900001.0
2005-02-07 04:35:00,133.705,133.712,133.694,133.694,98400001.0
2005-02-07 04:36:00,133.698,133.71,133.692,133.698,125399998.0
2005-02-07 04:37:00,133.703,133.707,133.696,133.7,92700001.0
2005-02-07 04:38:00,133.703,133.711,133.698,133.698,112599998.0
2005-02-07 04:39:00,133.702,133.703,133.69,133.69,33000000.0
2005-02-07 04:40:00,133.718,133.721,133.708,133.709,107099998.0
2005-02-07 04:41:00,133.731,133.731,133.709,133.709,50700000.0
2005-02-07 04:42:00,133.715,133.721,133.707,133.718,65200000.0
2005-02-07 04:43:00,133.715,133.715,133.702,133.712,85500001.0
2005-02-07 04:44:00,133.725,133.727,133.715,133.727,17200000.0
2005-02-07 04:45:00,133.696,133.708,133.689,133.689,204299998.0
2005-02-07 04:46:00,133.717,133.717,133.717,133.717,18400000.0
2005-02-07 04:47:00,133.725,133.725,133.715,133.725,150199998.0
2005-02-07 04:48:00,133.718,133.718,133.707,133.707,57399999.0
2005-02-07 04:49:00,133.708,133.708,133.698,133.707,90000002.0
2005-02-07 04:50:00,133.718,133.718,133.702,133.702,46300001.0
2005-02-07 04:51:00,133.711,133.715,133.697,133.697,92300000.0
2005-02-07 04:52:00,133.694,133.703,133.694,133.7,134499997.0
2005-02-07 04:53:00,133.702,133.702,133.698,133.698,7600000.0
2005-02-07 04:54:00,133.693,133.699,133.693,133.697,73400001.0
2005-02-07 04:55:00,133.697,133.7,133.697,133.697,143399999.0
2005-02-07 04:56:00,133.696,133.696,133.678,133.684,62800000.0
2005-02-07 04:57:00,133.687,133.69,133.682,133.688,70300000.0
2005-02-07 04:58:00,133.677,133.683,133.655,133.657,76900000.0
2005-02-07 04:59:00,133.668,133.679,133.668,133.67,57800000.0
2005-02-07 05:00:00,133.672,133.676,133.653,133.664,110800000.0
2005-02-07 05:01:00,133.664,133.674,133.657,133.657,77499998.0
2005-02-07 05:02:00,133.645,133.656,133.641,133.656,61600000.0
2005-02-07 05:03:00,133.662,133.662,133.649,133.654,89400001.0
2005-02-07 05:04:00,133.655,133.662,133.655,133.66,139600000.0
2005-02-07 05:05:00,133.657,133.665,133.657,133.665,60099999.0
2005-02-07 05:06:00,133.657,133.662,133.653,133.653,138900001.0
2005-02-07 05:07:00,133.652,133.652,133.632,133.634,68700000.0
2005-02-07 05:08:00,133.642,133.645,133.631,133.633,87700002.0
2005-02-07 05:09:00,133.637,133.643,133.628,133.643,82800001.0
2005-02-07 05:10:00,133.639,133.646,133.637,133.641,63900000.0
2005-02-07 05:11:00,133.643,133.654,133.629,133.645,152200000.0
2005-02-07 05:12:00,133.658,133.663,133.636,133.636,151599999.0
2005-02-07 05:13:00,133.635,133.647,133.635,133.639,65800002.0
2005-02-07 05:14:00,133.647,133.652,133.638,133.642,134000004.0
2005-02-07 05:15:00,133.652,133.655,133.65,133.65,91100000.0
2005-02-07 05:16:00,133.651,133.659,133.642,133.653,126200000.0
2005-02-07 05:17:00,133.648,133.659,133.648,133.652,134700002.0
2005-02-07 05:18:00,133.672,133.672,133.664,133.667,121799998.0
2005-02-07 05:19:00,133.669,133.669,133.646,133.662,83800001.0
2005-02-07 05:20:00,133.69,133.69,133.663,133.663,56400000.0
2005-02-07 05:21:00,133.675,133.676,133.658,133.658,101100001.0
2005-02-07 05:22:00,133.67,133.678,133.658,133.658,67000000.0
2005-02-07 05:23:00,133.655,133.655,133.645,133.655,35900000.0
2005-02-07 05:24:00,133.654,133.67,133.654,133.667,140400001.0
2005-02-07 05:25:00,133.663,133.67,133.656,133.656,131699998.0
2005-02-07 05:26:00,133.665,133.681,133.665,133.669,85900000.0
2005-02-07 05:27:00,133.672,133.672,133.663,133.663,21600000.0
2005-02-07 05:28:00,133.672,133.673,133.672,133.673,62300000.0
2005-02-07 05:29:00,133.673,133.673,133.656,133.667,59599999.0
2005-02-07 05:30:00,133.682,133.682,133.66,133.675,70700000.0
2005-02-07 05:31:00,133.675,133.675,133.653,133.653,34399999.0
2005-02-07 05:32:00,133.655,133.659,133.646,133.646,52900000.0
2005-02-07 05:33:00,133.67,133.67,133.652,133.663,50800000.0
2005-02-07 05:34:00,133.658,133.668,133.649,133.662,179099997.0
2005-02-07 05:35:00,133.659,133.659,133.656,133.656,17600000.0
2005-02-07 05:36:00,133.633,133.651,133.633,133.651,107799999.0
2005-02-07 05:37:00,133.642,133.655,133.642,133.65,24500000.0
2005-02-07 05:38:00,133.642,133.642,133.638,133.638,9600000.0
2005-02-07 05:39:00,133.646,133.646,133.644,133.644,24000000.0
2005-02-07 05:40:00,133.642,133.662,133.639,133.662,175600005.0
2005-02-07 05:41:00,133.656,133.656,133.637,133.637,58400000.0
2005-02-07 05:42:00,133.643,133.644,133.629,133.644,67500000.0
2005-02-07 05:43:00,133.648,133.648,133.619,133.619,57499999.0
2005-02-07 05:44:00,133.635,133.641,133.632,133.639,137400003.0
2005-02-07 05:45:00,133.638,133.658,133.633,133.658,89200000.0
2005-02-07 05:46:00,133.646,133.653,133.639,133.639,31200000.0
2005-02-07 05:47:00,133.64,133.663,133.64,133.663,45599999.0
2005-02-07 05:48:00,133.663,133.663,133.647,133.658,51400000.0
2005-02-07 05:49:00,133.677,133.677,133.648,133.663,100700000.0
2005-02-07 05:50:00,133.673,133.673,133.655,133.658,79599998.0
2005-02-07 05:51:00,133.653,133.662,133.648,133.66,120700000.0
2005-02-07 05:52:00,133.654,133.664,133.653,133.663,120600001.0
2005-02-07 05:53:00,133.67,133.675,133.665,133.668,104799998.0
2005-02-07 05:54:00,133.67,133.67,133.67,133.67,59100001.0
2005-02-07 05:55:00,133.672,133.68,133.669,133.671,85600001.0
2005-02-07 05:56:00,133.68,133.68,133.661,133.671,38900000.0
2005-02-07 05:57:00,133.67,133.67,133.67,133.67,4800000.0
2005-02-07 05:58:00,133.672,133.674,133.664,133.67,99800001.0
2005-02-07 05:59:00,133.665,133.665,133.651,133.653,83599999.0
2005-02-07 06:00:00,133.67,133.679,133.645,133.648,93600001.0
2005-02-07 06:01:00,133.642,133.653,133.642,133.647,86000002.0
2005-02-07 06:02:00,133.653,133.655,133.645,133.645,45100000.0
2005-02-07 06:03:00,133.65,133.654,133.637,133.637,115099999.0
2005-02-07 06:04:00,133.648,133.661,133.641,133.644,172899999.0
2005-02-07 06:05:00,133.651,133.657,133.646,133.657,82200003.0
2005-02-07 06:06:00,133.647,133.661,133.643,133.657,126799999.0
2005-02-07 06:07:00,133.66,133.671,133.648,133.659,80900000.0
2005-02-07 06:08:00,133.67,133.67,133.654,133.663,93699999.0
2005-02-07 06:09:00,133.652,133.667,133.645,133.667,104400000.0
2005-02-07 06:10:00,133.657,133.657,133.645,133.645,85000001.0
2005-02-07 06:11:00,133.651,133.666,133.651,133.662,122700002.0
2005-02-07 06:12:00,133.659,133.67,133.656,133.66,174500002.0
2005-02-07 06:13:00,133.671,133.676,133.661,133.67,45200000.0
2005-02-07 06:14:00,133.685,133.694,133.672,133.682,76299999.0
2005-02-07 06:15:00,133.693,133.704,133.674,133.685,116799998.0
2005-02-07 06:16:00,133.712,133.712,133.666,133.682,53800000.0
2005-02-07 06:17:00,133.695,133.708,133.695,133.707,27200000.0
2005-02-07 06:18:00,133.702,133.706,133.69,133.693,34800000.0
2005-02-07 06:19:00,133.701,133.72,133.701,133.708,108500001.0
2005-02-07 06:20:00,133.713,133.721,133.713,133.718,74200001.0
2005-02-07 06:21:00,133.702,133.72,133.677,133.72,107400000.0
2005-02-07 06:22:00,133.719,133.731,133.715,133.715,119399997.0
2005-02-07 06:23:00,133.747,133.747,133.723,133.732,74100000.0
2005-02-07 06:24:00,133.738,133.747,133.732,133.747,107399999.0
2005-02-07 06:25:00,133.722,133.722,133.672,133.719,63699999.0
2005-02-07 06:26:00,133.731,133.737,133.731,133.737,23200000.0
2005-02-07 06:27:00,133.745,133.745,133.74,133.74,35799999.0
2005-02-07 06:28:00,133.741,133.75,133.733,133.733,145800003.0
2005-02-07 06:29:00,133.744,133.745,133.729,133.739,138700000.0
2005-02-07 06:30:00,133.737,133.737,133.73,133.73,50299999.0
2005-02-07 06:31:00,133.738,133.746,133.731,133.74,94600000.0
2005-02-07 06:32:00,133.752,133.763,133.749,133.763,126999997.0
2005-02-07 06:33:00,133.767,133.767,133.745,133.745,63999999.0
2005-02-07 06:34:00,133.748,133.748,133.747,133.747,6400000.0
2005-02-07 06:35:00,133.755,133.755,133.745,133.745,27200000.0
2005-02-07 06:36:00,133.742,133.75,133.738,133.742,51400000.0
2005-02-07 06:37:00,133.751,133.757,133.74,133.74,84200001.0
2005-02-07 06:38:00,133.75,133.75,133.743,133.745,24300001.0
2005-02-07 06:39:00,133.743,133.765,133.743,133.755,151600000.0
2005-02-07 06:40:00,133.766,133.78,133.766,133.778,84100001.0
2005-02-07 06:41:00,133.781,133.792,133.78,133.792,117199997.0
2005-02-07 06:42:00,133.793,133.793,133.745,133.745,81399999.0
2005-02-07 06:43:00,133.801,133.801,133.775,133.782,100499998.0
2005-02-07 06:44:00,133.79,133.79,133.776,133.781,47200000.0
2005-02-07 06:45:00,133.783,133.783,133.753,133.768,48300000.0
2005-02-07 06:46:00,133.766,133.776,133.756,133.762,106400000.0
2005-02-07 06:47:00,133.763,133.763,133.757,133.757,16500000.0
2005-02-07 06:48:00,133.756,133.759,133.755,133.759,125899999.0
2005-02-07 06:49:00,133.765,133.765,133.765,133.765,8800000.0
2005-02-07 06:50:00,133.762,133.768,133.749,133.76,103099997.0
2005-02-07 06:51:00,133.766,133.766,133.746,133.75,83400000.0
2005-02-07 06:52:00,133.75,133.758,133.728,133.728,167200001.0
2005-02-07 06:53:00,133.727,133.727,133.674,133.705,81199999.0
2005-02-07 06:54:00,133.718,133.729,133.713,133.72,130200001.0
2005-02-07 06:55:00,133.725,133.735,133.725,133.728,50400000.0
2005-02-07 06:56:00,133.724,133.724,133.66,133.66,95599998.0
2005-02-07 06:57:00,133.713,133.713,133.67,133.697,69299999.0
2005-02-07 06:58:00,133.695,133.728,133.683,133.718,178799997.0
2005-02-07 06:59:00,133.733,133.733,133.71,133.726,89300000.0
2005-02-07 07:00:00,133.735,133.735,133.725,133.73,124399999.0
2005-02-07 07:01:00,133.723,133.73,133.721,133.722,100700001.0
2005-02-07 07:02:00,133.714,133.72,133.707,133.707,73599999.0
2005-02-07 07:03:00,133.719,133.719,133.709,133.719,101999999.0
2005-02-07 07:04:00,133.718,133.737,133.717,133.729,78700000.0
2005-02-07 07:05:00,133.717,133.743,133.717,133.725,108099998.0
2005-02-07 07:06:00,133.72,133.726,133.715,133.726,110400000.0
2005-02-07 07:07:00,133.735,133.735,133.73,133.73,30000000.0
2005-02-07 07:08:00,133.72,133.72,133.651,133.654,58699999.0
2005-02-07 07:09:00,133.716,133.716,133.664,133.664,34100000.0
2005-02-07 07:10:00,133.69,133.691,133.667,133.691,66099999.0
2005-02-07 07:11:00,133.702,133.703,133.695,133.7,274500002.0
2005-02-07 07:12:00,133.698,133.698,133.69,133.69,88100002.0
2005-02-07 07:13:00,133.691,133.697,133.69,133.697,55300001.0
2005-02-07 07:14:00,133.695,133.705,133.692,133.692,68800000.0
2005-02-07 07:15:00,133.685,133.695,133.685,133.685,194399999.0
2005-02-07 07:16:00,133.698,133.706,133.697,133.698,93500000.0
2005-02-07 07:17:00,133.704,133.704,133.68,133.691,19200000.0
2005-02-07 07:18:00,133.685,133.701,133.685,133.701,86599999.0
2005-02-07 07:19:00,133.693,133.694,133.693,133.693,14400000.0
2005-02-07 07:20:00,133.682,133.702,133.682,133.702,89500000.0
2005-02-07 07:21:00,133.699,133.699,133.677,133.677,40000000.0
2005-02-07 07:22:00,133.682,133.693,133.682,133.685,77000002.0
2005-02-07 07:23:00,133.698,133.699,133.695,133.695,83499998.0
2005-02-07 07:24:00,133.693,133.698,133.691,133.698,24300000.0
2005-02-07 07:25:00,133.692,133.7,133.685,133.685,74800001.0
2005-02-07 07:26:00,133.684,133.695,133.676,133.689,92300000.0
2005-02-07 07:27:00,133.702,133.702,133.672,133.672,162899998.0
2005-02-07 07:28:00,133.685,133.71,133.685,133.71,88500001.0
2005-02-07 07:29:00,133.71,133.71,133.69,133.693,48100000.0
2005-02-07 07:30:00,133.695,133.709,133.687,133.702,79099999.0
2005-02-07 07:31:00,133.705,133.706,133.694,133.706,37200000.0
2005-02-07 07:32:00,133.707,133.721,133.707,133.708,87200000.0
2005-02-07 07:33:00,133.712,133.72,133.712,133.713,94800000.0
2005-02-07 07:34:00,133.698,133.715,133.684,133.715,55000000.0
2005-02-07 07:35:00,133.715,133.715,133.694,133.711,96999998.0
2005-02-07 07:36:00,133.72,133.72,133.715,133.715,33300001.0
2005-02-07 07:37:00,133.71,133.71,133.681,133.693,59200000.0
2005-02-07 07:38:00,133.711,133.726,133.705,133.72,68599998.0
2005-02-07 07:39:00,133.708,133.71,133.672,133.672,97500000.0
2005-02-07 07:40:00,133.708,133.72,133.683,133.72,122299999.0
2005-02-07 07:41:00,133.723,133.743,133.723,133.731,139500002.0
2005-02-07 07:42:00,133.724,133.735,133.723,133.723,96099998.0
2005-02-07 07:43:00,133.731,133.74,133.718,133.718,92100002.0
2005-02-07 07:44:00,133.725,133.733,133.72,133.731,62399999.0
2005-02-07 07:45:00,133.728,133.728,133.686,133.721,108600000.0
2005-02-07 07:46:00,133.739,133.739,133.734,133.734,27500000.0
2005-02-07 07:47:00,133.739,133.755,133.739,133.751,55200000.0
2005-02-07 07:48:00,133.75,133.755,133.748,133.748,80399999.0
2005-02-07 07:49:00,133.748,133.781,133.748,133.763,161300001.0
2005-02-07 07:50:00,133.77,133.77,133.745,133.745,95900001.0
2005-02-07 07:51:00,133.75,133.75,133.735,133.735,42200000.0
2005-02-07 07:52:00,133.743,133.744,133.735,133.74,31900000.0
2005-02-07 07:53:00,133.749,133.749,133.74,133.74,35399999.0
2005-02-07 07:54:00,133.72,133.722,133.697,133.722,79300000.0
2005-02-07 07:55:00,133.732,133.745,133.732,133.735,52300000.0
2005-02-07 07:56:00,133.732,133.732,133.713,133.713,112499998.0
2005-02-07 07:57:00,133.735,133.735,133.72,133.72,100700001.0
2005-02-07 07:58:00,133.747,133.765,133.747,133.76,65200001.0
2005-02-07 07:59:00,133.769,133.78,133.752,133.761,87200000.0
2005-02-07 08:00:00,133.772,133.772,133.751,133.766,70300000.0
2005-02-07 08:01:00,133.781,133.793,133.773,133.791,89000000.0
2005-02-07 08:02:00,133.784,133.812,133.769,133.812,121499999.0
2005-02-07 08:03:00,133.807,133.845,133.807,133.845,72800000.0
2005-02-07 08:04:00,133.823,133.844,133.764,133.829,104300002.0
2005-02-07 08:05:00,133.825,133.851,133.825,133.851,32600000.0
2005-02-07 08:06:00,133.855,133.86,133.844,133.849,64000000.0
2005-02-07 08:07:00,133.843,133.847,133.843,133.845,55100001.0
2005-02-07 08:08:00,133.847,133.847,133.843,133.843,57500000.0
2005-02-07 08:09:00,133.837,133.837,133.792,133.792,101600002.0
2005-02-07 08:10:00,133.835,133.835,133.74,133.815,61300000.0
2005-02-07 08:11:00,133.853,133.862,133.853,133.86,45300000.0
2005-02-07 08:12:00,133.869,133.878,133.861,133.863,50400000.0
2005-02-07 08:13:00,133.86,133.896,133.854,133.885,98300000.0
2005-02-07 08:14:00,133.88,133.88,133.848,133.874,88000001.0
2005-02-07 08:15:00,133.885,133.918,133.871,133.915,186600001.0
2005-02-07 08:16:00,133.903,133.93,133.883,133.93,97599999.0
2005-02-07 08:17:00,133.915,133.915,133.904,133.909,36000000.0
2005-02-07 08:18:00,133.907,133.907,133.861,133.861,49100000.0
2005-02-07 08:19:00,133.914,133.917,133.873,133.892,81800000.0
2005-02-07 08:20:00,133.908,133.908,133.891,133.9,165800001.0
2005-02-07 08:21:00,133.892,133.903,133.865,133.903,102100000.0
2005-02-07 08:22:00,133.908,133.923,133.898,133.916,169300004.0
2005-02-07 08:23:00,133.915,133.915,133.863,133.914,61499999.0
2005-02-07 08:24:00,133.908,133.908,133.86,133.907,103699999.0
2005-02-07 08:25:00,133.918,133.918,133.909,133.91,64800000.0
2005-02-07 08:26:00,133.922,133.927,133.917,133.924,180900001.0
2005-02-07 08:27:00,133.922,133.924,133.91,133.91,68800001.0
2005-02-07 08:28:00,133.923,133.923,133.896,133.9,124100000.0
2005-02-07 08:29:00,133.909,133.909,133.893,133.893,35200000.0
2005-02-07 08:30:00,133.908,133.908,133.894,133.895,82900000.0
2005-02-07 08:31:00,133.903,133.912,133.903,133.909,57100000.0
2005-02-07 08:32:00,133.921,133.929,133.921,133.929,30399999.0
2005-02-07 08:33:00,133.948,133.955,133.936,133.942,89499999.0
2005-02-07 08:34:00,133.941,133.945,133.914,133.914,109899999.0
2005-02-07 08:35:00,133.914,133.922,133.905,133.92,41400000.0
2005-02-07 08:36:00,133.94,133.951,133.938,133.95,87599999.0
2005-02-07 08:37:00,133.972,133.974,133.952,133.974,137300001.0
2005-02-07 08:38:00,133.958,133.958,133.912,133.951,106099999.0
2005-02-07 08:39:00,133.948,133.948,133.922,133.932,37200000.0
2005-02-07 08:40:00,133.944,133.944,133.901,133.902,67400000.0
2005-02-07 08:41:00,133.933,133.934,133.903,133.903,189400000.0
2005-02-07 08:42:00,133.9,133.91,133.894,133.899,93300000.0
2005-02-07 08:43:00,133.91,133.912,133.893,133.9,129199999.0
2005-02-07 08:44:00,133.909,133.912,133.899,133.912,126900000.0
2005-02-07 08:45:00,133.911,133.911,133.889,133.889,47200000.0
2005-02-07 08:46:00,133.896,133.896,133.882,133.882,63099999.0
2005-02-07 08:47:00,133.88,133.888,133.88,133.881,173800002.0
2005-02-07 08:48:00,133.877,133.877,133.859,133.863,57500000.0
2005-02-07 08:49:00,133.864,133.885,133.864,133.875,107300000.0
2005-02-07 08:50:00,133.886,133.886,133.875,133.881,79000000.0
2005-02-07 08:51:00,133.884,133.884,133.869,133.876,40800000.0
2005-02-07 08:52:00,133.877,133.877,133.863,133.876,133900000.0
2005-02-07 08:53:00,133.875,133.91,133.872,133.909,66900000.0
2005-02-07 08:54:00,133.905,133.94,133.894,133.94,86299999.0
2005-02-07 08:55:00,133.957,133.968,133.946,133.967,112700003.0
2005-02-07 08:56:00,133.967,133.967,133.946,133.95,56199998.0
2005-02-07 08:57:00,133.956,133.984,133.951,133.984,116500002.0
2005-02-07 08:58:00,134.008,134.055,133.998,134.046,81000000.0
2005-02-07 08:59:00,134.044,134.063,134.039,134.055,139500002.0
2005-02-07 09:00:00,134.06,134.087,134.06,134.08,66600000.0
2005-02-07 09:01:00,134.084,134.094,134.053,134.053,64200000.0
2005-02-07 09:02:00,134.038,134.038,134.009,134.022,53300000.0
2005-02-07 09:03:00,134.048,134.048,134.001,134.001,84899999.0
2005-02-07 09:04:00,133.996,134.017,133.992,134.01,110099999.0
2005-02-07 09:05:00,134.025,134.029,134.004,134.02,111800002.0
2005-02-07 09:06:00,134.008,134.024,134.002,134.013,116300000.0
2005-02-07 09:07:00,134.015,134.015,133.99,133.99,115800001.0
2005-02-07 09:08:00,133.987,133.996,133.974,133.974,112700000.0
2005-02-07 09:09:00,133.98,133.984,133.956,133.961,117499999.0
2005-02-07 09:10:00,133.955,133.964,133.939,133.939,45600000.0
2005-02-07 09:11:00,133.93,133.955,133.93,133.955,75100000.0
2005-02-07 09:12:00,133.957,133.966,133.951,133.959,135600002.0
2005-02-07 09:13:00,133.965,133.967,133.95,133.95,37700000.0
2005-02-07 09:14:00,133.964,133.974,133.946,133.959,117300001.0
2005-02-07 09:15:00,133.963,133.965,133.919,133.919,164500001.0
2005-02-07 09:16:00,133.927,133.927,133.907,133.915,175600003.0
2005-02-07 09:17:00,133.912,133.915,133.892,133.892,65599999.0
2005-02-07 09:18:00,133.891,133.891,133.852,133.88,165600003.0
2005-02-07 09:19:00,133.868,133.9,133.868,133.9,129999998.0
2005-02-07 09:20:00,133.899,133.917,133.876,133.876,73500002.0
2005-02-07 09:21:00,133.898,133.898,133.871,133.871,55400000.0
2005-02-07 09:22:00,133.887,133.887,133.862,133.865,87300000.0
2005-02-07 09:23:00,133.875,133.892,133.868,133.873,138199997.0
2005-02-07 09:24:00,133.877,133.886,133.853,133.853,121500000.0
2005-02-07 09:25:00,133.857,133.857,133.812,133.826,132600000.0
2005-02-07 09:26:00,133.841,133.841,133.805,133.819,98999997.0
2005-02-07 09:27:00,133.827,133.827,133.796,133.805,98999999.0
2005-02-07 09:28:00,133.81,133.82,133.804,133.804,89500001.0
2005-02-07 09:29:00,133.803,133.803,133.784,133.784,31000000.0
2005-02-07 09:30:00,133.787,133.805,133.782,133.804,102000000.0
2005-02-07 09:31:00,133.806,133.838,133.806,133.837,136300001.0
2005-02-07 09:32:00,133.837,133.845,133.798,133.798,83199999.0
2005-02-07 09:33:00,133.797,133.811,133.79,133.804,110500001.0
2005-02-07 09:34:00,133.796,133.796,133.787,133.788,87300000.0
2005-02-07 09:35:00,133.772,133.772,133.721,133.721,106999998.0
2005-02-07 09:36:00,133.718,133.735,133.7,133.735,93300000.0
2005-02-07 09:37:00,133.743,133.778,133.737,133.77,94300002.0
2005-02-07 09:38:00,133.77,133.796,133.77,133.793,76800000.0
2005-02-07 09:39:00,133.79,133.815,133.785,133.803,82300000.0
2005-02-07 09:40:00,133.812,133.835,133.812,133.832,126200002.0
2005-02-07 09:41:00,133.834,133.834,133.812,133.812,103900001.0
2005-02-07 09:42:00,133.825,133.831,133.811,133.831,61800000.0
2005-02-07 09:43:00,133.818,133.827,133.807,133.807,82600002.0
2005-02-07 09:44:00,133.822,133.837,133.82,133.83,115199997.0
2005-02-07 09:45:00,133.847,133.855,133.829,133.834,69400000.0
2005-02-07 09:46:00,133.844,133.844,133.835,133.838,94600001.0
2005-02-07 09:47:00,133.842,133.842,133.822,133.834,55199999.0
2005-02-07 09:48:00,133.841,133.851,133.831,133.851,83799999.0
2005-02-07 09:49:00,133.87,133.88,133.854,133.871,180499999.0
2005-02-07 09:50:00,133.872,133.893,133.863,133.893,67900000.0
2005-02-07 09:51:00,133.896,133.897,133.876,133.892,123399999.0
2005-02-07 09:52:00,133.894,133.902,133.888,133.895,45500000.0
2005-02-07 09:53:00,133.898,133.91,133.882,133.887,93199998.0
2005-02-07 09:54:00,133.895,133.909,133.895,133.907,63100002.0
2005-02-07 09:55:00,133.908,133.934,133.902,133.922,150499996.0
2005-02-07 09:56:00,133.927,134.002,133.909,134.002,155499998.0
2005-02-07 09:57:00,133.993,133.993,133.976,133.985,52200000.0
2005-02-07 09:58:00,133.991,133.999,133.988,133.997,111800002.0
2005-02-07 09:59:00,134.032,134.046,134.01,134.046,113000000.0
2005-02-07 10:00:00,134.049,134.049,134.026,134.031,57300000.0
2005-02-07 10:01:00,134.02,134.04,134.02,134.028,113299999.0
2005-02-07 10:02:00,134.015,134.015,133.989,133.991,67900000.0
2005-02-07 10:03:00,134.004,134.008,133.99,133.999,131599999.0
2005-02-07 10:04:00,133.993,134.005,133.973,134.002,166899999.0
2005-02-07 10:05:00,134.017,134.04,134.015,134.033,40400000.0
2005-02-07 10:06:00,134.031,134.031,133.991,134.023,96699998.0
2005-02-07 10:07:00,134.033,134.033,133.97,133.991,111900000.0
2005-02-07 10:08:00,134.02,134.022,133.965,134.004,105100003.0
2005-02-07 10:09:00,134.028,134.038,134.018,134.018,144899998.0
2005-02-07 10:10:00,134.027,134.027,134.004,134.004,52699999.0
2005-02-07 10:11:00,134.008,134.017,133.993,133.993,116599999.0
2005-02-07 10:12:00,133.993,134.005,133.993,133.999,135500000.0
2005-02-07 10:13:00,134.011,134.017,134.003,134.013,79900001.0
2005-02-07 10:14:00,134.017,134.029,134.013,134.02,153499999.0
2005-02-07 10:15:00,134.028,134.039,134.025,134.025,121399999.0
2005-02-07 10:16:00,134.026,134.039,134.026,134.037,83100000.0
2005-02-07 10:17:00,134.052,134.059,134.044,134.049,77800001.0
2005-02-07 10:18:00,134.065,134.1,134.065,134.088,86299998.0
2005-02-07 10:19:00,134.103,134.109,134.088,134.095,94200000.0
2005-02-07 10:20:00,134.095,134.134,134.095,134.132,132900000.0
2005-02-07 10:21:00,134.137,134.15,134.113,134.119,97199999.0
2005-02-07 10:22:00,134.128,134.138,134.118,134.119,156800001.0
2005-02-07 10:23:00,134.112,134.133,134.112,134.12,36400000.0
2005-02-07 10:24:00,134.098,134.098,134.065,134.065,40600000.0
2005-02-07 10:25:00,134.07,134.075,134.056,134.075,156500002.0
2005-02-07 10:26:00,134.077,134.1,134.077,134.082,83199999.0
2005-02-07 10:27:00,134.097,134.098,134.084,134.097,93400000.0
2005-02-07 10:28:00,134.082,134.096,134.082,134.096,60700000.0
2005-02-07 10:29:00,134.108,134.11,134.092,134.099,57100000.0
2005-02-07 10:30:00,134.09,134.105,134.087,134.101,122300001.0
2005-02-07 10:31:00,134.101,134.105,134.091,134.093,112099999.0
2005-02-07 10:32:00,134.111,134.111,134.096,134.102,123700003.0
2005-02-07 10:33:00,134.103,134.103,134.088,134.098,79100000.0
2005-02-07 10:34:00,134.08,134.095,134.076,134.083,87999999.0
2005-02-07 10:35:00,134.081,134.085,134.071,134.077,55900000.0
2005-02-07 10:36:00,134.062,134.062,133.973,134.031,118400000.0
2005-02-07 10:37:00,134.059,134.062,134.042,134.044,163900002.0
2005-02-07 10:38:00,134.06,134.07,134.052,134.055,113399999.0
2005-02-07 10:39:00,134.072,134.074,134.044,134.054,134099997.0
2005-02-07 10:40:00,134.06,134.073,134.043,134.063,133400000.0
2005-02-07 10:41:00,134.051,134.069,134.051,134.069,59199999.0
2005-02-07 10:42:00,134.059,134.067,134.037,134.039,112000000.0
2005-02-07 10:43:00,134.052,134.064,134.039,134.039,131200000.0
2005-02-07 10:44:00,134.04,134.049,134.015,134.015,60800000.0
2005-02-07 10:45:00,134.018,134.02,134.013,134.013,82299999.0
2005-02-07 10:46:00,134.012,134.012,133.996,133.999,87799999.0
2005-02-07 10:47:00,133.989,133.989,133.968,133.969,49400000.0
2005-02-07 10:48:00,133.977,133.987,133.965,133.979,60800000.0
2005-02-07 10:49:00,133.992,134.001,133.985,133.991,83100001.0
2005-02-07 10:50:00,134.007,134.02,133.995,134.015,96900001.0
2005-02-07 10:51:00,134.033,134.041,134.017,134.041,66300000.0
2005-02-07 10:52:00,134.054,134.054,134.025,134.025,91999999.0
2005-02-07 10:53:00,134.031,134.053,134.03,134.03,128000000.0
2005-02-07 10:54:00,134.03,134.037,134.022,134.026,104599999.0
2005-02-07 10:55:00,134.031,134.031,134.014,134.014,163100000.0
2005-02-07 10:56:00,134.025,134.053,134.025,134.047,99900000.0
2005-02-07 10:57:00,134.052,134.053,134.036,134.036,69699999.0
2005-02-07 10:58:00,134.028,134.028,134.0,134.0,19200000.0
2005-02-07 10:59:00,134.002,134.008,133.99,133.997,145500002.0
2005-02-07 11:00:00,134.012,134.012,133.995,133.995,105699999.0
2005-02-07 11:01:00,133.995,134.007,133.995,134.0,83399999.0
2005-02-07 11:02:00,133.993,134.01,133.993,133.995,143599998.0
2005-02-07 11:03:00,134.016,134.03,134.01,134.01,88399999.0
2005-02-07 11:04:00,134.033,134.033,133.999,133.999,95199999.0
2005-02-07 11:05:00,134.032,134.032,134.016,134.018,127800001.0
2005-02-07 11:06:00,134.027,134.027,134.007,134.009,60999999.0
2005-02-07 11:07:00,134.003,134.01,134.003,134.003,23000000.0
2005-02-07 11:08:00,134.015,134.015,133.998,134.001,116700000.0
2005-02-07 11:09:00,134.013,134.035,134.003,134.033,96499998.0
2005-02-07 11:10:00,134.027,134.027,134.011,134.015,112699998.0
2005-02-07 11:11:00,134.025,134.025,133.999,134.0,99800001.0
2005-02-07 11:12:00,134.012,134.036,134.01,134.022,99100001.0
2005-02-07 11:13:00,134.027,134.03,134.022,134.028,115899997.0
2005-02-07 11:14:00,134.027,134.033,134.015,134.033,80300000.0
2005-02-07 11:15:00,134.027,134.034,134.018,134.022,69500000.0
2005-02-07 11:16:00,134.007,134.008,133.994,133.994,121399999.0
2005-02-07 11:17:00,134.0,134.014,134.0,134.002,136200002.0
2005-02-07 11:18:00,134.013,134.025,134.011,134.012,108899999.0
2005-02-07 11:19:00,134.029,134.045,134.02,134.045,78700001.0
2005-02-07 11:20:00,134.044,134.05,134.037,134.037,96300000.0
2005-02-07 11:21:00,134.065,134.088,134.052,134.052,108900001.0
2005-02-07 11:22:00,134.048,134.059,134.039,134.054,81799999.0
2005-02-07 11:23:00,134.062,134.076,134.062,134.07,96399998.0
2005-02-07 11:24:00,134.077,134.087,134.067,134.067,158000000.0
2005-02-07 11:25:00,134.069,134.078,134.064,134.077,107499999.0
2005-02-07 11:26:00,134.077,134.08,134.061,134.074,91399999.0
2005-02-07 11:27:00,134.076,134.094,134.067,134.094,91699999.0
2005-02-07 11:28:00,134.093,134.105,134.069,134.098,83799998.0
2005-02-07 11:29:00,134.107,134.124,134.06,134.122,135999999.0
2005-02-07 11:30:00,134.1,134.119,134.063,134.119,104700000.0
2005-02-07 11:31:00,134.127,134.14,134.124,134.13,161999998.0
2005-02-07 11:32:00,134.15,134.164,134.132,134.137,122799999.0
2005-02-07 11:33:00,134.154,134.154,134.124,134.129,73999999.0
2005-02-07 11:34:00,134.14,134.201,134.138,134.193,53900000.0
2005-02-07 11:35:00,134.193,134.212,134.182,134.19,112199999.0
2005-02-07 11:36:00,134.194,134.194,134.145,134.175,107099999.0
2005-02-07 11:37:00,134.207,134.207,134.173,134.184,65600000.0
2005-02-07 11:38:00,134.196,134.212,134.19,134.204,89600001.0
2005-02-07 11:39:00,134.225,134.226,134.185,134.226,116500001.0
2005-02-07 11:40:00,134.233,134.233,134.209,134.209,67599999.0
2005-02-07 11:41:00,134.225,134.247,134.215,134.245,160700004.0
2005-02-07 11:42:00,134.251,134.257,134.238,134.239,129800002.0
2005-02-07 11:43:00,134.261,134.261,134.224,134.224,124099999.0
2005-02-07 11:44:00,134.226,134.23,134.201,134.216,119800000.0
2005-02-07 11:45:00,134.212,134.212,134.181,134.198,90100000.0
2005-02-07 11:46:00,134.191,134.193,134.169,134.169,88199999.0
2005-02-07 11:47:00,134.193,134.197,134.172,134.182,88300001.0
2005-02-07 11:48:00,134.198,134.201,134.178,134.178,130699997.0
2005-02-07 11:49:00,134.19,134.198,134.18,134.195,152599998.0
2005-02-07 11:50:00,134.188,134.188,134.155,134.169,148100000.0
2005-02-07 11:51:00,134.18,134.224,134.18,134.213,42400000.0
2005-02-07 11:52:00,134.214,134.239,134.209,134.227,54400000.0
2005-02-07 11:53:00,134.244,134.244,134.225,134.235,84600000.0
2005-02-07 11:54:00,134.256,134.256,134.237,134.247,75100000.0
2005-02-07 11:55:00,134.232,134.251,134.192,134.241,70199999.0
2005-02-07 11:56:00,134.247,134.247,134.206,134.208,95800001.0
2005-02-07 11:57:00,134.218,134.235,134.214,134.235,123599999.0
2005-02-07 11:58:00,134.238,134.256,134.236,134.248,138700000.0
2005-02-07 11:59:00,134.245,134.245,134.21,134.21,89399999.0
2005-02-07 12:00:00,134.205,134.231,134.188,134.221,108100000.0
2005-02-07 12:01:00,134.222,134.222,134.209,134.218,115099999.0
2005-02-07 12:02:00,134.233,134.238,134.179,134.184,114099998.0
2005-02-07 12:03:00,134.225,134.225,134.199,134.21,159800001.0
2005-02-07 12:04:00,134.22,134.243,134.183,134.243,94400001.0
2005-02-07 12:05:00,134.233,134.254,134.211,134.253,103500000.0
2005-02-07 12:06:00,134.255,134.255,134.239,134.249,78600000.0
2005-02-07 12:07:00,134.24,134.24,134.23,134.233,138499999.0
2005-02-07 12:08:00,134.23,134.25,134.23,134.235,53600000.0
2005-02-07 12:09:00,134.242,134.25,134.233,134.241,44000000.0
2005-02-07 12:10:00,134.258,134.267,134.245,134.245,51000000.0
2005-02-07 12:11:00,134.263,134.271,134.249,134.271,147699997.0
2005-02-07 12:12:00,134.273,134.283,134.265,134.273,123900000.0
2005-02-07 12:13:00,134.278,134.286,134.275,134.285,50700000.0
2005-02-07 12:14:00,134.288,134.289,134.275,134.289,128500002.0
2005-02-07 12:15:00,134.3,134.3,134.273,134.293,102100002.0
2005-02-07 12:16:00,134.29,134.29,134.268,134.279,107099998.0
2005-02-07 12:17:00,134.296,134.317,134.289,134.317,124299996.0
2005-02-07 12:18:00,134.334,134.334,134.299,134.299,79200000.0
2005-02-07 12:19:00,134.311,134.335,134.311,134.332,147799999.0
2005-02-07 12:20:00,134.323,134.324,134.307,134.324,158199997.0
2005-02-07 12:21:00,134.337,134.346,134.32,134.32,79800000.0
2005-02-07 12:22:00,134.328,134.331,134.317,134.322,131499997.0
2005-02-07 12:23:00,134.322,134.328,134.312,134.318,88099999.0
2005-02-07 12:24:00,134.334,134.344,134.306,134.311,48000000.0
2005-02-07 12:25:00,134.326,134.326,134.3,134.314,51399999.0
2005-02-07 12:26:00,134.325,134.353,134.316,134.329,116100001.0
2005-02-07 12:27:00,134.324,134.361,134.324,134.334,192600002.0
2005-02-07 12:28:00,134.352,134.352,134.337,134.343,72299998.0
2005-02-07 12:29:00,134.335,134.335,134.307,134.307,85500000.0
2005-02-07 12:30:00,134.292,134.292,134.254,134.288,139300000.0
2005-02-07 12:31:00,134.309,134.317,134.299,134.31,79999999.0
2005-02-07 12:32:00,134.306,134.306,134.258,134.262,120600001.0
2005-02-07 12:33:00,134.282,134.283,134.251,134.253,59500000.0
2005-02-07 12:34:00,134.289,134.296,134.278,134.283,59700000.0
2005-02-07 12:35:00,134.287,134.301,134.281,134.282,52000000.0
2005-02-07 12:36:00,134.296,134.296,134.274,134.274,62400000.0
2005-02-07 12:37:00,134.292,134.295,134.265,134.265,106000000.0
2005-02-07 12:38:00,134.262,134.282,134.262,134.27,132500001.0
2005-02-07 12:39:00,134.289,134.302,134.282,134.287,119099999.0
2005-02-07 12:40:00,134.317,134.34,134.306,134.32,88199999.0
2005-02-07 12:41:00,134.293,134.318,134.28,134.318,98100000.0
2005-02-07 12:42:00,134.325,134.33,134.317,134.317,156500000.0
2005-02-07 12:43:00,134.33,134.338,134.318,134.325,59099999.0
2005-02-07 12:44:00,134.332,134.339,134.302,134.313,80800001.0
2005-02-07 12:45:00,134.313,134.336,134.306,134.326,96000002.0
2005-02-07 12:46:00,134.325,134.335,134.321,134.323,70100001.0
2005-02-07 12:47:00,134.317,134.324,134.307,134.307,127800000.0
2005-02-07 12:48:00,134.324,134.324,134.31,134.317,63400000.0
2005-02-07 12:49:00,134.327,134.339,134.322,134.333,152800000.0
2005-02-07 12:50:00,134.338,134.345,134.331,134.341,78999999.0
2005-02-07 12:51:00,134.351,134.351,134.337,134.338,26900000.0
2005-02-07 12:52:00,134.334,134.334,134.292,134.292,94399998.0
2005-02-07 12:53:00,134.305,134.309,134.276,134.276,132599998.0
2005-02-07 12:54:00,134.265,134.29,134.265,134.287,107800000.0
2005-02-07 12:55:00,134.3,134.31,134.282,134.299,98100000.0
2005-02-07 12:56:00,134.308,134.321,134.308,134.317,105899998.0
2005-02-07 12:57:00,134.318,134.322,134.307,134.311,96000001.0
2005-02-07 12:58:00,134.31,134.31,134.302,134.304,70700000.0
2005-02-07 12:59:00,134.307,134.307,134.289,134.289,72500000.0
2005-02-07 13:00:00,134.297,134.304,134.29,134.304,81800000.0
2005-02-07 13:01:00,134.3,134.3,134.29,134.297,28000000.0
2005-02-07 13:02:00,134.294,134.307,134.289,134.29,54700001.0
2005-02-07 13:03:00,134.288,134.302,134.287,134.299,130900001.0
2005-02-07 13:04:00,134.299,134.304,134.294,134.295,101400001.0
2005-02-07 13:05:00,134.291,134.291,134.28,134.28,114999997.0
2005-02-07 13:06:00,134.272,134.284,134.265,134.283,181799998.0
2005-02-07 13:07:00,134.285,134.302,134.28,134.302,127299998.0
2005-02-07 13:08:00,134.307,134.307,134.295,134.295,55899999.0
2005-02-07 13:09:00,134.305,134.305,134.295,134.303,65000000.0
2005-02-07 13:10:00,134.304,134.304,134.293,134.293,73100001.0
2005-02-07 13:11:00,134.302,134.31,134.285,134.285,93500000.0
2005-02-07 13:12:00,134.289,134.308,134.289,134.3,91100002.0
2005-02-07 13:13:00,134.301,134.305,134.291,134.291,116500001.0
2005-02-07 13:14:00,134.283,134.311,134.283,134.302,167100002.0
2005-02-07 13:15:00,134.305,134.308,134.291,134.304,84600000.0
2005-02-07 13:16:00,134.29,134.29,134.267,134.275,171400004.0
2005-02-07 13:17:00,134.28,134.287,134.265,134.265,80100000.0
2005-02-07 13:18:00,134.258,134.258,134.233,134.236,94599999.0
2005-02-07 13:19:00,134.233,134.235,134.228,134.228,62199999.0
2005-02-07 13:20:00,134.228,134.228,134.215,134.22,151200000.0
2005-02-07 13:21:00,134.208,134.211,134.168,134.168,110700000.0
2005-02-07 13:22:00,134.157,134.157,134.135,134.135,61600000.0
2005-02-07 13:23:00,134.128,134.128,134.088,134.1,75999999.0
2005-02-07 13:24:00,134.107,134.125,134.1,134.125,103000000.0
2005-02-07 13:25:00,134.128,134.142,134.124,134.142,51600000.0
2005-02-07 13:26:00,134.148,134.155,134.143,134.153,153199998.0
2005-02-07 13:27:00,134.158,134.159,134.155,134.159,71900000.0
2005-02-07 13:28:00,134.148,134.165,134.148,134.165,131199998.0
2005-02-07 13:29:00,134.158,134.165,134.148,134.165,46900000.0
2005-02-07 13:30:00,134.171,134.171,134.161,134.161,51200000.0
2005-02-07 13:31:00,134.167,134.173,134.161,134.172,108799999.0
2005-02-07 13:32:00,134.153,134.157,134.145,134.145,61299999.0
2005-02-07 13:33:00,134.144,134.144,134.096,134.102,84500002.0
2005-02-07 13:34:00,134.086,134.093,134.073,134.093,107099997.0
2005-02-07 13:35:00,134.079,134.097,134.079,134.087,79200000.0
2005-02-07 13:36:00,134.082,134.084,134.067,134.067,81399999.0
2005-02-07 13:37:00,134.055,134.055,134.04,134.04,40200000.0
2005-02-07 13:38:00,134.047,134.047,134.039,134.043,36800000.0
2005-02-07 13:39:00,134.047,134.062,134.047,134.054,96599999.0
2005-02-07 13:40:00,134.063,134.073,134.05,134.05,98200001.0
2005-02-07 13:41:00,134.055,134.056,134.048,134.048,40000000.0
2005-02-07 13:42:00,134.039,134.052,134.036,134.052,102000001.0
2005-02-07 13:43:00,134.058,134.058,134.034,134.038,114099999.0
2005-02-07 13:44:00,134.033,134.057,134.033,134.056,164100002.0
2005-02-07 13:45:00,134.055,134.068,134.049,134.055,125800001.0
2005-02-07 13:46:00,134.057,134.057,134.04,134.04,111599999.0
2005-02-07 13:47:00,134.022,134.022,133.982,133.982,75300001.0
2005-02-07 13:48:00,133.997,134.014,133.997,134.009,90799998.0
2005-02-07 13:49:00,133.99,133.99,133.986,133.988,83799998.0
2005-02-07 13:50:00,133.996,134.002,133.996,133.998,27200000.0
2005-02-07 13:51:00,134.027,134.036,134.002,134.004,84300001.0
2005-02-07 13:52:00,134.032,134.032,133.986,133.987,76500001.0
2005-02-07 13:53:00,133.993,134.0,133.972,133.972,93300002.0
2005-02-07 13:54:00,133.981,133.993,133.975,133.979,214399998.0
2005-02-07 13:55:00,133.986,134.006,133.986,134.006,65800001.0
2005-02-07 13:56:00,134.008,134.026,134.004,134.02,169000001.0
2005-02-07 13:57:00,134.028,134.035,134.023,134.023,158200002.0
2005-02-07 13:58:00,134.035,134.044,134.006,134.006,48300000.0
2005-02-07 13:59:00,134.004,134.03,134.0,134.03,98500000.0
2005-02-07 14:00:00,134.05,134.054,134.006,134.04,62000000.0
2005-02-07 14:01:00,134.046,134.046,134.028,134.03,143700003.0
2005-02-07 14:02:00,134.024,134.027,134.017,134.017,81700002.0
2005-02-07 14:03:00,134.015,134.022,134.0,134.0,29700000.0
2005-02-07 14:04:00,133.99,133.99,133.918,133.921,91500001.0
2005-02-07 14:05:00,133.94,133.951,133.932,133.941,81099998.0
2005-02-07 14:06:00,133.965,133.965,133.913,133.913,99600000.0
2005-02-07 14:07:00,133.912,133.916,133.899,133.905,149400000.0
2005-02-07 14:08:00,133.905,133.905,133.882,133.898,80099999.0
2005-02-07 14:09:00,133.899,133.899,133.885,133.885,26400000.0
2005-02-07 14:10:00,133.881,133.896,133.871,133.892,58200000.0
2005-02-07 14:11:00,133.908,133.908,133.888,133.898,40100000.0
2005-02-07 14:12:00,133.915,133.918,133.899,133.909,131200001.0
2005-02-07 14:13:00,133.905,133.919,133.905,133.913,120400000.0
2005-02-07 14:14:00,133.917,133.918,133.908,133.918,59100000.0
2005-02-07 14:15:00,133.919,133.932,133.918,133.92,77499999.0
2005-02-07 14:16:00,133.902,133.912,133.902,133.91,168000001.0
2005-02-07 14:17:00,133.908,133.913,133.899,133.899,99199999.0
2005-02-07 14:18:00,133.9,133.915,133.9,133.907,82199999.0
2005-02-07 14:19:00,133.913,133.92,133.91,133.91,69399999.0
2005-02-07 14:20:00,133.92,133.924,133.909,133.918,70599999.0
2005-02-07 14:21:00,133.91,133.919,133.887,133.887,81400000.0
2005-02-07 14:22:00,133.906,133.918,133.901,133.906,83100001.0
2005-02-07 14:23:00,133.918,133.928,133.91,133.915,68500000.0
2005-02-07 14:24:00,133.925,133.934,133.913,133.934,68599999.0
2005-02-07 14:25:00,133.936,133.955,133.936,133.951,130899998.0
2005-02-07 14:26:00,133.967,133.974,133.921,133.964,109399998.0
2005-02-07 14:27:00,133.988,133.988,133.945,133.96,120600000.0
2005-02-07 14:28:00,133.98,133.984,133.94,133.955,45199999.0
2005-02-07 14:29:00,133.948,133.948,133.945,133.945,4800000.0
2005-02-07 14:30:00,133.939,133.952,133.93,133.939,133600003.0
2005-02-07 14:31:00,133.96,133.96,133.933,133.947,83499999.0
2005-02-07 14:32:00,133.945,133.954,133.938,133.95,81099999.0
2005-02-07 14:33:00,133.943,133.943,133.928,133.928,42700000.0
2005-02-07 14:34:00,133.937,133.954,133.937,133.942,71400002.0
2005-02-07 14:35:00,133.948,133.968,133.944,133.96,185999995.0
2005-02-07 14:36:00,133.98,133.991,133.975,133.975,100900001.0
2005-02-07 14:37:00,133.98,133.982,133.973,133.98,73600000.0
2005-02-07 14:38:00,133.969,133.982,133.969,133.974,56900000.0
2005-02-07 14:39:00,133.969,133.988,133.969,133.982,187899999.0
2005-02-07 14:40:00,133.984,133.989,133.957,133.957,48400000.0
2005-02-07 14:41:00,133.947,133.947,133.911,133.921,64500000.0
2005-02-07 14:42:00,133.92,133.946,133.92,133.939,66000000.0
2005-02-07 14:43:00,133.937,133.941,133.912,133.912,103399999.0
2005-02-07 14:44:00,133.935,133.945,133.935,133.945,50400000.0
2005-02-07 14:45:00,133.945,133.954,133.943,133.95,77300000.0
2005-02-07 14:46:00,133.95,133.955,133.945,133.945,68700001.0
2005-02-07 14:47:00,133.944,133.947,133.937,133.937,81300000.0
2005-02-07 14:48:00,133.939,133.947,133.925,133.925,107100000.0
2005-02-07 14:49:00,133.918,133.93,133.912,133.912,137100002.0
2005-02-07 14:50:00,133.926,133.95,133.919,133.95,76300001.0
2005-02-07 14:51:00,133.957,133.974,133.957,133.968,72699997.0
2005-02-07 14:52:00,133.962,133.982,133.962,133.981,103100002.0
2005-02-07 14:53:00,133.986,133.997,133.985,133.985,15000000.0
2005-02-07 14:54:00,133.995,134.0,133.995,134.0,30299999.0
2005-02-07 14:55:00,134.004,134.019,133.997,133.997,181499998.0
2005-02-07 14:56:00,134.007,134.007,133.985,133.985,164000000.0
2005-02-07 14:57:00,134.002,134.017,134.002,134.011,26000000.0
2005-02-07 14:58:00,134.003,134.003,133.984,133.989,88499999.0
2005-02-07 14:59:00,134.009,134.012,134.001,134.001,43200000.0
2005-02-07 15:00:00,134.02,134.029,134.018,134.022,95900001.0
2005-02-07 15:01:00,134.02,134.02,134.006,134.013,120900000.0
2005-02-07 15:02:00,134.0,134.0,133.985,133.988,193300006.0
2005-02-07 15:03:00,133.993,133.993,133.964,133.965,92500000.0
2005-02-07 15:04:00,133.965,133.978,133.965,133.967,109500001.0
2005-02-07 15:05:00,133.966,133.979,133.965,133.965,87200001.0
2005-02-07 15:06:00,133.968,133.968,133.961,133.968,28300001.0
2005-02-07 15:07:00,133.967,133.967,133.925,133.925,69300000.0
2005-02-07 15:08:00,133.928,133.941,133.926,133.932,72800000.0
2005-02-07 15:09:00,133.923,133.939,133.923,133.927,127500003.0
2005-02-07 15:10:00,133.927,133.927,133.9,133.91,124099998.0
2005-02-07 15:11:00,133.913,133.934,133.91,133.934,61500000.0
2005-02-07 15:12:00,133.95,133.965,133.946,133.965,69600000.0
2005-02-07 15:13:00,133.966,133.966,133.95,133.953,113099998.0
2005-02-07 15:14:00,133.962,133.972,133.961,133.962,164400000.0
2005-02-07 15:15:00,133.956,133.974,133.956,133.964,80400001.0
2005-02-07 15:16:00,133.963,133.973,133.96,133.96,35300000.0
2005-02-07 15:17:00,133.967,134.005,133.966,133.983,72000000.0
2005-02-07 15:18:00,134.002,134.002,133.993,133.993,27599999.0
2005-02-07 15:19:00,134.005,134.005,133.983,133.999,79200000.0
2005-02-07 15:20:00,134.005,134.01,133.995,134.006,54900000.0
2005-02-07 15:21:00,134.004,134.015,134.004,134.005,127600001.0
2005-02-07 15:22:00,134.018,134.018,134.004,134.01,77200000.0
2005-02-07 15:23:00,133.993,133.994,133.972,133.972,136099999.0
2005-02-07 15:24:00,133.963,133.995,133.958,133.995,110199999.0
2005-02-07 15:25:00,134.0,134.001,133.985,133.995,137900001.0
2005-02-07 15:26:00,133.99,133.994,133.94,133.952,78900000.0
2005-02-07 15:27:00,133.974,133.976,133.961,133.962,67300001.0
2005-02-07 15:28:00,133.985,133.987,133.946,133.946,112900000.0
2005-02-07 15:29:00,133.944,133.975,133.944,133.966,119599999.0
2005-02-07 15:30:00,133.95,133.95,133.931,133.939,81800002.0
2005-02-07 15:31:00,133.94,133.967,133.938,133.959,74899999.0
2005-02-07 15:32:00,133.973,133.994,133.963,133.988,161100000.0
2005-02-07 15:33:00,134.009,134.014,133.986,134.005,133400001.0
2005-02-07 15:34:00,134.03,134.037,133.961,133.961,123700000.0
2005-02-07 15:35:00,133.963,134.024,133.963,134.024,54900000.0
2005-02-07 15:36:00,134.051,134.06,134.036,134.05,179200001.0
2005-02-07 15:37:00,134.07,134.089,134.07,134.089,49400001.0
2005-02-07 15:38:00,134.065,134.075,134.058,134.062,200199997.0
2005-02-07 15:39:00,134.08,134.098,134.071,134.096,157400001.0
2005-02-07 15:40:00,134.103,134.103,134.079,134.09,71899999.0
2005-02-07 15:41:00,134.098,134.098,134.067,134.067,50000000.0
2005-02-07 15:42:00,134.072,134.103,134.066,134.1,142999998.0
2005-02-07 15:43:00,134.098,134.118,134.098,134.11,123499998.0
2005-02-07 15:44:00,134.11,134.165,134.092,134.165,114499999.0
2005-02-07 15:45:00,134.167,134.169,134.167,134.167,40800000.0
2005-02-07 15:46:00,134.152,134.17,134.152,134.162,56300000.0
2005-02-07 15:47:00,134.161,134.161,134.142,134.154,58600000.0
2005-02-07 15:48:00,134.164,134.169,134.151,134.157,45700000.0
2005-02-07 15:49:00,134.18,134.188,134.163,134.184,124500002.0
2005-02-07 15:50:00,134.196,134.197,134.175,134.175,222600001.0
2005-02-07 15:51:00,134.191,134.199,134.182,134.195,157500000.0
2005-02-07 15:52:00,134.197,134.198,134.176,134.176,28600000.0
2005-02-07 15:53:00,134.2,134.2,134.18,134.186,78100001.0
2005-02-07 15:54:00,134.205,134.213,134.199,134.213,129400001.0
2005-02-07 15:55:00,134.206,134.235,134.206,134.227,177200002.0
2005-02-07 15:56:00,134.232,134.232,134.207,134.215,48500001.0
2005-02-07 15:57:00,134.211,134.211,134.186,134.191,188500000.0
2005-02-07 15:58:00,134.195,134.204,134.174,134.182,120200000.0
2005-02-07 15:59:00,134.18,134.193,134.165,134.193,163899999.0
2005-02-07 16:00:00,134.194,134.201,134.189,134.191,92500000.0
2005-02-07 16:01:00,134.191,134.199,134.19,134.197,86200001.0
2005-02-07 16:02:00,134.21,134.21,134.166,134.166,48000000.0
2005-02-07 16:03:00,134.187,134.187,134.164,134.17,95400000.0
2005-02-07 16:04:00,134.194,134.229,134.189,134.229,75299999.0
2005-02-07 16:05:00,134.242,134.242,134.229,134.241,81900000.0
2005-02-07 16:06:00,134.248,134.262,134.248,134.254,151300000.0
2005-02-07 16:07:00,134.275,134.275,134.247,134.247,150999999.0
2005-02-07 16:08:00,134.247,134.257,134.244,134.254,78500000.0
2005-02-07 16:09:00,134.265,134.281,134.254,134.264,158700000.0
2005-02-07 16:10:00,134.28,134.28,134.261,134.277,118800001.0
2005-02-07 16:11:00,134.275,134.328,134.275,134.328,144799999.0
2005-02-07 16:12:00,134.317,134.317,134.271,134.271,94300000.0
2005-02-07 16:13:00,134.284,134.284,134.261,134.263,102199998.0
2005-02-07 16:14:00,134.277,134.277,134.265,134.265,47600000.0
2005-02-07 16:15:00,134.262,134.267,134.253,134.255,74700000.0
2005-02-07 16:16:00,134.25,134.25,134.222,134.222,96000002.0
2005-02-07 16:17:00,134.235,134.239,134.221,134.222,228099994.0
2005-02-07 16:18:00,134.231,134.231,134.201,134.209,48399999.0
2005-02-07 16:19:00,134.211,134.213,134.196,134.202,153000001.0
2005-02-07 16:20:00,134.225,134.235,134.216,134.235,171599998.0
2005-02-07 16:21:00,134.252,134.257,134.247,134.249,53600000.0
2005-02-07 16:22:00,134.233,134.248,134.233,134.242,147800003.0
2005-02-07 16:23:00,134.24,134.24,134.207,134.207,42900000.0
2005-02-07 16:24:00,134.213,134.215,134.192,134.215,96000000.0
2005-02-07 16:25:00,134.208,134.208,134.194,134.197,56700000.0
2005-02-07 16:26:00,134.189,134.191,134.177,134.177,119799999.0
2005-02-07 16:27:00,134.187,134.191,134.185,134.185,144600004.0
2005-02-07 16:28:00,134.183,134.193,134.18,134.187,80800000.0
2005-02-07 16:29:00,134.177,134.192,134.177,134.184,85500000.0
2005-02-07 16:30:00,134.195,134.202,134.188,134.196,136100001.0
2005-02-07 16:31:00,134.197,134.211,134.197,134.208,199499997.0
2005-02-07 16:32:00,134.211,134.227,134.209,134.209,53700000.0
2005-02-07 16:33:00,134.208,134.208,134.197,134.197,88400000.0
2005-02-07 16:34:00,134.194,134.195,134.177,134.177,231999996.0
2005-02-07 16:35:00,134.187,134.205,134.187,134.192,85899999.0
2005-02-07 16:36:00,134.189,134.196,134.189,134.192,38500000.0
2005-02-07 16:37:00,134.183,134.191,134.18,134.184,72100000.0
2005-02-07 16:38:00,134.185,134.195,134.185,134.195,30100000.0
2005-02-07 16:39:00,134.205,134.211,134.199,134.211,99799998.0
2005-02-07 16:40:00,134.209,134.209,134.188,134.196,38100000.0
2005-02-07 16:41:00,134.196,134.199,134.183,134.183,69299999.0
2005-02-07 16:42:00,134.187,134.199,134.164,134.164,133900001.0
2005-02-07 16:43:00,134.178,134.18,134.162,134.163,115799998.0
2005-02-07 16:44:00,134.172,134.174,134.151,134.167,115699998.0
2005-02-07 16:45:00,134.19,134.19,134.175,134.18,103799998.0
2005-02-07 16:46:00,134.188,134.205,134.188,134.199,68400000.0
2005-02-07 16:47:00,134.205,134.213,134.205,134.209,58400000.0
2005-02-07 16:48:00,134.213,134.214,134.199,134.21,82100001.0
2005-02-07 16:49:00,134.212,134.216,134.202,134.202,76000000.0
2005-02-07 16:50:00,134.209,134.216,134.206,134.206,138200001.0
2005-02-07 16:51:00,134.205,134.205,134.175,134.178,40500000.0
2005-02-07 16:52:00,134.192,134.192,134.161,134.161,82399999.0
2005-02-07 16:53:00,134.176,134.176,134.152,134.152,47300000.0
2005-02-07 16:54:00,134.15,134.15,134.133,134.144,70699998.0
2005-02-07 16:55:00,134.154,134.162,134.154,134.154,71099998.0
2005-02-07 16:56:00,134.158,134.158,134.1,134.1,50600000.0
2005-02-07 16:57:00,134.108,134.122,134.089,134.116,49600000.0
2005-02-07 16:58:00,134.122,134.14,134.12,134.133,93499999.0
2005-02-07 16:59:00,134.147,134.147,134.121,134.121,75000000.0
2005-02-07 17:00:00,134.115,134.115,134.09,134.106,146600000.0
2005-02-07 17:01:00,134.123,134.147,134.123,134.144,85599999.0
2005-02-07 17:02:00,134.151,134.154,134.134,134.134,60800001.0
2005-02-07 17:03:00,134.126,134.132,134.105,134.108,104399999.0
2005-02-07 17:04:00,134.098,134.117,134.09,134.097,154100000.0
2005-02-07 17:05:00,134.076,134.083,134.07,134.07,60000000.0
2005-02-07 17:06:00,134.073,134.079,134.033,134.039,64200000.0
2005-02-07 17:07:00,134.049,134.055,134.026,134.026,99399999.0
2005-02-07 17:08:00,134.05,134.06,134.04,134.059,119299999.0
2005-02-07 17:09:00,134.075,134.075,134.066,134.07,151000001.0
2005-02-07 17:10:00,134.065,134.065,134.035,134.036,92999997.0
2005-02-07 17:11:00,134.04,134.04,133.995,133.995,57800002.0
2005-02-07 17:12:00,133.994,133.994,133.977,133.977,30000000.0
2005-02-07 17:13:00,133.98,133.991,133.975,133.977,129399998.0
2005-02-07 17:14:00,133.998,134.004,133.989,134.0,94800002.0
2005-02-07 17:15:00,134.009,134.009,133.994,134.005,106199998.0
2005-02-07 17:16:00,134.018,134.046,134.016,134.04,54500000.0
2005-02-07 17:17:00,134.042,134.044,134.011,134.025,90600002.0
2005-02-07 17:18:00,134.027,134.031,134.014,134.018,99899999.0
2005-02-07 17:19:00,134.041,134.048,134.025,134.025,114999999.0
2005-02-07 17:20:00,134.022,134.038,134.022,134.03,115599999.0
2005-02-07 17:21:00,134.028,134.047,134.025,134.044,61000000.0
2005-02-07 17:22:00,134.036,134.049,134.023,134.024,66999999.0
2005-02-07 17:23:00,133.998,133.998,133.943,133.955,94600000.0
2005-02-07 17:24:00,133.97,133.972,133.958,133.966,163400002.0
2005-02-07 17:25:00,133.975,133.981,133.957,133.968,54400000.0
2005-02-07 17:26:00,133.973,133.987,133.968,133.968,55400000.0
2005-02-07 17:27:00,133.997,134.021,133.993,134.019,130999997.0
2005-02-07 17:28:00,134.04,134.048,134.035,134.035,119100003.0
2005-02-07 17:29:00,134.035,134.035,134.0,134.0,74299999.0
2005-02-07 17:30:00,134.006,134.009,133.998,133.998,52000000.0
2005-02-07 17:31:00,134.004,134.011,133.996,134.01,133900001.0
2005-02-07 17:32:00,134.008,134.012,133.997,134.001,129599996.0
2005-02-07 17:33:00,133.998,134.017,133.997,134.013,50700000.0
2005-02-07 17:34:00,134.02,134.023,133.99,133.99,44600000.0
2005-02-07 17:35:00,133.994,134.028,133.982,134.018,156399997.0
2005-02-07 17:36:00,134.037,134.05,134.031,134.038,171299998.0
2005-02-07 17:37:00,134.058,134.06,134.029,134.043,91799999.0
2005-02-07 17:38:00,134.038,134.038,134.029,134.032,25800000.0
2005-02-07 17:39:00,134.034,134.048,134.034,134.034,75800002.0
2005-02-07 17:40:00,134.035,134.035,134.018,134.019,47500000.0
2005-02-07 17:41:00,134.03,134.043,134.019,134.019,186900000.0
2005-02-07 17:42:00,134.029,134.036,134.018,134.019,33400000.0
2005-02-07 17:43:00,134.032,134.045,134.028,134.04,55100000.0
2005-02-07 17:44:00,134.05,134.05,134.031,134.045,101700001.0
2005-02-07 17:45:00,134.054,134.072,134.047,134.071,76700000.0
2005-02-07 17:46:00,134.071,134.071,134.045,134.054,46100000.0
2005-02-07 17:47:00,134.067,134.067,134.044,134.045,74000000.0
2005-02-07 17:48:00,134.056,134.062,134.048,134.062,102699999.0
2005-02-07 17:49:00,134.058,134.059,134.048,134.048,24800000.0
2005-02-07 17:50:00,134.045,134.045,133.997,133.997,59200000.0
2005-02-07 17:51:00,133.988,134.017,133.986,134.008,150999999.0
2005-02-07 17:52:00,134.003,134.005,133.991,134.005,125800000.0
2005-02-07 17:53:00,134.01,134.01,133.996,133.999,93500002.0
2005-02-07 17:54:00,134.001,134.015,133.987,134.005,141699998.0
2005-02-07 17:55:00,134.002,134.018,133.998,134.015,129500000.0
2005-02-07 17:56:00,134.012,134.013,134.001,134.007,49099999.0
2005-02-07 17:57:00,134.011,134.013,133.998,133.998,113500002.0
2005-02-07 17:58:00,133.987,133.987,133.957,133.957,28100000.0
2005-02-07 17:59:00,133.967,133.967,133.924,133.935,147900000.0
2005-02-07 18:00:00,133.962,133.981,133.959,133.972,85399999.0
2005-02-07 18:01:00,133.993,133.996,133.967,133.974,1357199989.0
2005-02-07 18:02:00,133.72,133.74,133.69,133.71,1543599994.0
2005-02-07 18:03:00,133.7,133.73,133.69,133.69,1543599994.0
2005-02-07 18:04:00,133.943,133.943,133.847,133.89,1543599994.0
2005-02-07 18:05:00,133.896,133.927,133.834,133.927,1602399992.0
2005-02-07 18:06:00,133.937,134.004,133.926,133.991,996099995.0
2005-02-07 18:07:00,133.998,133.998,133.929,133.929,1981799994.0
2005-02-07 18:08:00,133.951,133.951,133.915,133.941,1807999994.0
2005-02-07 18:09:00,133.953,133.956,133.935,133.94,1292599992.0
2005-02-07 18:10:00,133.967,133.994,133.95,133.98,990100000.0
2005-02-07 18:11:00,134.008,134.008,133.949,133.994,700300003.0
2005-02-07 18:12:00,134.026,134.026,133.899,133.899,931900003.0
2005-02-07 18:13:00,133.963,133.981,133.943,133.973,1285299992.0
2005-02-07 18:14:00,133.971,133.976,133.94,133.94,1470300005.0
2005-02-07 18:15:00,133.934,133.946,133.924,133.924,1519400001.0
2005-02-07 18:16:00,133.932,133.938,133.904,133.917,1574199999.0
2005-02-07 18:17:00,133.925,133.938,133.905,133.916,633800002.0
2005-02-07 18:18:00,133.927,133.933,133.916,133.925,455100001.0
2005-02-07 18:19:00,133.92,133.92,133.876,133.876,528899995.0
2005-02-07 18:20:00,133.884,133.908,133.882,133.885,1536500004.0
2005-02-07 18:21:00,133.886,133.901,133.883,133.883,1267299994.0
2005-02-07 18:22:00,133.876,133.88,133.855,133.88,1075500001.0
2005-02-07 18:23:00,133.885,133.888,133.866,133.877,1339999994.0
2005-02-07 18:24:00,133.875,133.875,133.826,133.826,1133500001.0
2005-02-07 18:25:00,133.828,133.831,133.811,133.813,1040399997.0
2005-02-07 18:26:00,133.815,133.815,133.758,133.796,1103900002.0
2005-02-07 18:27:00,133.8,133.806,133.777,133.785,560600001.0
2005-02-07 18:28:00,133.805,133.815,133.797,133.801,717499999.0
2005-02-07 18:29:00,133.826,133.828,133.808,133.825,857300001.0
2005-02-07 18:30:00,133.815,133.825,133.785,133.814,367300002.0
2005-02-07 18:31:00,133.832,133.843,133.81,133.828,815199998.0
2005-02-07 18:32:00,133.829,133.859,133.829,133.842,1137600000.0
2005-02-07 18:33:00,133.849,133.864,133.835,133.855,1544899995.0
2005-02-07 18:34:00,133.849,133.849,133.802,133.832,1048099999.0
2005-02-07 18:35:00,133.832,133.845,133.789,133.809,1078099998.0
2005-02-07 18:36:00,133.81,133.818,133.788,133.788,638099997.0
2005-02-07 18:37:00,133.784,133.805,133.751,133.791,641499991.0
2005-02-07 18:38:00,133.788,133.8,133.788,133.795,343500000.0
2005-02-07 18:39:00,133.802,133.811,133.786,133.792,312700002.0
2005-02-07 18:40:00,133.791,133.796,133.754,133.784,1006399996.0
2005-02-07 18:41:00,133.778,133.786,133.741,133.741,557599996.0
2005-02-07 18:42:00,133.74,133.764,133.723,133.738,834199997.0
2005-02-07 18:43:00,133.744,133.775,133.722,133.75,392399996.0
2005-02-07 18:44:00,133.735,133.737,133.538,133.718,451299999.0
2005-02-07 18:45:00,133.717,133.726,133.704,133.704,363599999.0
2005-02-07 18:46:00,133.707,133.715,133.685,133.715,492299997.0
2005-02-07 18:47:00,133.71,133.729,133.697,133.726,154300000.0
2005-02-07 18:48:00,133.734,133.734,133.715,133.723,509500002.0
2005-02-07 18:49:00,133.735,133.746,133.729,133.732,687300000.0
2005-02-07 18:50:00,133.726,133.732,133.708,133.713,643499996.0
2005-02-07 18:51:00,133.723,133.736,133.714,133.72,483099998.0
2005-02-07 18:52:00,133.725,133.732,133.715,133.717,650999997.0
2005-02-07 18:53:00,133.72,133.742,133.72,133.723,1034100006.0
2005-02-07 18:54:00,133.728,133.753,133.704,133.74,715100002.0
2005-02-07 18:55:00,133.74,133.755,133.727,133.742,946899999.0
2005-02-07 18:56:00,133.753,133.761,133.744,133.747,348800002.0
2005-02-07 18:57:00,133.754,133.754,133.688,133.694,526800002.0
2005-02-07 18:58:00,133.685,133.685,133.65,133.65,589799999.0
2005-02-07 18:59:00,133.653,133.663,133.634,133.65,1004399996.0
2005-02-07 19:00:00,133.667,133.683,133.663,133.68,308100000.0
2005-02-07 19:01:00,133.685,133.731,133.685,133.729,256999996.0
2005-02-07 19:02:00,133.731,133.731,133.681,133.682,224800000.0
2005-02-07 19:03:00,133.683,133.709,133.679,133.687,714000001.0
2005-02-07 19:04:00,133.673,133.702,133.666,133.688,523900002.0
2005-02-07 19:05:00,133.708,133.724,133.682,133.692,656799996.0
2005-02-07 19:06:00,133.71,133.745,133.71,133.722,848399998.0
2005-02-07 19:07:00,133.725,133.752,133.725,133.743,932699997.0
2005-02-07 19:08:00,133.755,133.755,133.724,133.741,648100001.0
2005-02-07 19:09:00,133.754,133.762,133.731,133.733,785000003.0
2005-02-07 19:10:00,133.743,133.763,133.706,133.706,187900001.0
2005-02-07 19:11:00,133.714,133.714,133.657,133.677,455100000.0
2005-02-07 19:12:00,133.67,133.673,133.542,133.635,263099998.0
2005-02-07 19:13:00,133.675,133.684,133.613,133.666,54100000.0
2005-02-07 19:14:00,133.669,133.759,133.589,133.743,347000002.0
2005-02-07 19:15:00,133.76,133.8,133.743,133.793,892499990.0
2005-02-07 19:16:00,133.754,133.782,133.724,133.738,547600000.0
2005-02-07 19:17:00,133.747,133.782,133.739,133.749,356200001.0
2005-02-07 19:18:00,133.761,133.802,133.761,133.786,302900002.0
2005-02-07 19:19:00,133.792,133.83,133.762,133.79,514300001.0
2005-02-07 19:20:00,133.811,133.833,133.691,133.803,334100000.0
2005-02-07 19:21:00,133.81,133.844,133.779,133.818,478500000.0
2005-02-07 19:22:00,133.843,133.843,133.82,133.826,123600001.0
2005-02-07 19:23:00,133.844,133.85,133.809,133.822,1280000000.0
2005-02-07 19:24:00,133.833,133.837,133.755,133.806,646599998.0
2005-02-07 19:25:00,133.801,133.827,133.706,133.816,604399999.0
2005-02-07 19:26:00,133.838,133.838,133.712,133.723,1269100005.0
2005-02-07 19:27:00,133.725,133.757,133.703,133.707,936999992.0
2005-02-07 19:28:00,133.709,133.739,133.66,133.672,563099996.0
2005-02-07 19:29:00,133.679,133.717,133.658,133.702,453800000.0
2005-02-07 19:30:00,133.72,133.729,133.672,133.685,705799996.0
2005-02-07 19:31:00,133.671,133.698,133.64,133.665,833999999.0
2005-02-07 19:32:00,133.687,133.687,133.652,133.656,856500006.0
2005-02-07 19:33:00,133.665,133.716,133.656,133.711,531800004.0
2005-02-07 19:34:00,133.722,133.78,133.701,133.735,1060700001.0
2005-02-07 19:35:00,133.734,133.747,133.705,133.73,612999999.0
2005-02-07 19:36:00,133.758,133.758,133.692,133.705,442500001.0
2005-02-07 19:37:00,133.706,133.706,133.664,133.681,81000000.0
2005-02-07 19:38:00,133.662,133.714,133.657,133.685,533599996.0
2005-02-07 19:39:00,133.691,133.716,133.68,133.69,900899998.0
2005-02-07 19:40:00,133.717,133.721,133.659,133.697,627099999.0
2005-02-07 19:41:00,133.707,133.725,133.691,133.691,787899992.0
2005-02-07 19:42:00,133.691,133.721,133.691,133.692,449999998.0
2005-02-07 19:43:00,133.698,133.731,133.698,133.707,193799998.0
2005-02-07 19:44:00,133.718,133.757,133.718,133.74,491600002.0
2005-02-07 19:45:00,133.766,133.781,133.733,133.778,139800002.0
2005-02-07 19:46:00,133.783,133.796,133.699,133.781,314500000.0
2005-02-07 19:47:00,133.802,133.815,133.8,133.801,158400001.0
2005-02-07 19:48:00,133.793,133.798,133.769,133.787,621900000.0
2005-02-07 19:49:00,133.777,133.789,133.771,133.772,254399999.0
2005-02-07 19:50:00,133.783,133.803,133.783,133.8,361000002.0
2005-02-07 19:51:00,133.806,133.806,133.783,133.786,348199994.0
2005-02-07 19:52:00,133.783,133.799,133.781,133.785,597499999.0
2005-02-07 19:53:00,133.784,133.799,133.784,133.796,451799998.0
2005-02-07 19:54:00,133.795,133.801,133.788,133.797,404099999.0
2005-02-07 19:55:00,133.779,133.784,133.71,133.784,218799998.0
2005-02-07 19:56:00,133.774,133.776,133.702,133.756,443400000.0
2005-02-07 19:57:00,133.762,133.777,133.755,133.771,738399999.0
2005-02-07 19:58:00,133.773,133.799,133.725,133.764,533799997.0
2005-02-07 19:59:00,133.765,133.765,133.715,133.715,556299996.0
2005-02-07 20:00:00,133.743,133.748,133.721,133.725,185600003.0
2005-02-07 20:01:00,133.734,133.744,133.722,133.724,363600002.0
2005-02-07 20:02:00,133.719,133.722,133.709,133.712,516799999.0
2005-02-07 20:03:00,133.718,133.745,133.718,133.72,218900000.0
2005-02-07 20:04:00,133.719,133.745,133.711,133.745,459299998.0
2005-02-07 20:05:00,133.76,133.768,133.74,133.743,601599995.0
2005-02-07 20:06:00,133.742,133.759,133.721,133.731,513999998.0
2005-02-07 20:07:00,133.727,133.757,133.713,133.72,349200003.0
2005-02-07 20:08:00,133.717,133.717,133.702,133.702,602999996.0
2005-02-07 20:09:00,133.737,133.742,133.71,133.74,381000002.0
2005-02-07 20:10:00,133.746,133.753,133.719,133.73,426999999.0
2005-02-07 20:11:00,133.754,133.767,133.714,133.737,817500005.0
2005-02-07 20:12:00,133.737,133.74,133.715,133.715,989300003.0
2005-02-07 20:13:00,133.713,133.739,133.713,133.726,381299999.0
2005-02-07 20:14:00,133.72,133.739,133.709,133.726,463000006.0
2005-02-07 20:15:00,133.736,133.74,133.722,133.725,625299998.0
2005-02-07 20:16:00,133.723,133.737,133.714,133.725,504500003.0
2005-02-07 20:17:00,133.735,133.741,133.714,133.719,228600002.0
2005-02-07 20:18:00,133.723,133.734,133.706,133.72,180900000.0
2005-02-07 20:19:00,133.723,133.743,133.718,133.718,450599999.0
2005-02-07 20:20:00,133.717,133.725,133.715,133.72,268399996.0
2005-02-07 20:21:00,133.723,133.739,133.723,133.73,420899998.0
2005-02-07 20:22:00,133.73,133.735,133.72,133.728,388400003.0
2005-02-07 20:23:00,133.733,133.745,133.731,133.735,747400005.0
2005-02-07 20:24:00,133.742,133.751,133.731,133.751,270099994.0
2005-02-07 20:25:00,133.758,133.763,133.75,133.75,510000003.0
2005-02-07 20:26:00,133.759,133.772,133.736,133.772,419799999.0
2005-02-07 20:27:00,133.773,133.773,133.739,133.759,736800002.0
2005-02-07 20:28:00,133.76,133.775,133.749,133.765,1077300004.0
2005-02-07 20:29:00,133.768,133.773,133.756,133.763,1215199998.0
2005-02-07 20:30:00,133.762,133.773,133.75,133.755,1632999997.0
2005-02-07 20:31:00,133.762,133.786,133.743,133.786,1222800004.0
2005-02-07 20:32:00,133.787,133.802,133.775,133.797,1307099993.0
2005-02-07 20:33:00,133.801,133.807,133.763,133.763,477499999.0
2005-02-07 20:34:00,133.772,133.809,133.766,133.789,421100002.0
2005-02-07 20:35:00,133.783,133.81,133.781,133.808,415699995.0
2005-02-07 20:36:00,133.814,133.814,133.794,133.801,603800000.0
2005-02-07 20:37:00,133.803,133.811,133.79,133.798,479199997.0
2005-02-07 20:38:00,133.805,133.805,133.779,133.801,695599997.0
2005-02-07 20:39:00,133.807,133.81,133.78,133.792,721799994.0
2005-02-07 20:40:00,133.773,133.793,133.705,133.758,878899998.0
2005-02-07 20:41:00,133.766,133.804,133.755,133.772,418800001.0
2005-02-07 20:42:00,133.775,133.795,133.775,133.795,376799998.0
2005-02-07 20:43:00,133.793,133.793,133.765,133.778,617899998.0
2005-02-07 20:44:00,133.779,133.795,133.77,133.773,821399992.0
2005-02-07 20:45:00,133.795,133.813,133.775,133.794,622000000.0
2005-02-07 20:46:00,133.802,133.817,133.792,133.804,658400003.0
2005-02-07 20:47:00,133.813,133.827,133.798,133.798,699499998.0
2005-02-07 20:48:00,133.803,133.818,133.784,133.789,534400003.0
2005-02-07 20:49:00,133.797,133.821,133.789,133.798,375399998.0
2005-02-07 20:50:00,133.786,133.831,133.786,133.789,1006599996.0
2005-02-07 20:51:00,133.789,133.822,133.789,133.805,616899997.0
2005-02-07 20:52:00,133.828,133.838,133.799,133.822,209900000.0
2005-02-07 20:53:00,133.832,133.832,133.793,133.822,882400003.0
2005-02-07 20:54:00,133.827,133.84,133.798,133.84,225300000.0
2005-02-07 20:55:00,133.85,133.856,133.822,133.835,848799995.0
2005-02-07 20:56:00,133.83,133.838,133.806,133.823,647899999.0
2005-02-07 20:57:00,133.823,133.852,133.803,133.84,740799998.0
2005-02-07 20:58:00,133.85,133.856,133.833,133.833,1106000000.0
2005-02-07 20:59:00,133.832,133.854,133.832,133.847,1183099991.0
2005-02-07 21:00:00,133.854,133.877,133.844,133.851,1010299991.0
2005-02-07 21:01:00,133.865,133.867,133.797,133.797,851000001.0
2005-02-07 21:02:00,133.855,133.868,133.792,133.792,436999998.0
2005-02-07 21:03:00,133.852,133.87,133.802,133.859,761299999.0
2005-02-07 21:04:00,133.869,133.883,133.796,133.875,649099995.0
2005-02-07 21:05:00,133.895,133.922,133.811,133.89,449200001.0
2005-02-07 21:06:00,133.901,133.904,133.799,133.883,550499996.0
2005-02-07 21:07:00,133.916,133.916,133.874,133.898,634099999.0
2005-02-07 21:08:00,133.9,133.911,133.871,133.893,446000001.0
2005-02-07 21:09:00,133.898,133.898,133.87,133.87,154399999.0
2005-02-07 21:10:00,133.873,133.882,133.871,133.872,349599994.0
2005-02-07 21:11:00,133.876,133.896,133.873,133.888,232500002.0
2005-02-07 21:12:00,133.891,133.897,133.882,133.882,469000000.0
2005-02-07 21:13:00,133.888,133.904,133.875,133.895,671200000.0
2005-02-07 21:14:00,133.89,133.914,133.89,133.895,908399998.0
2005-02-07 21:15:00,133.905,133.926,133.903,133.912,867199988.0
2005-02-07 21:16:00,133.915,133.921,133.906,133.918,413000000.0
2005-02-07 21:17:00,133.913,133.913,133.875,133.875,719400003.0
2005-02-07 21:18:00,133.9,133.92,133.877,133.92,209500001.0
2005-02-07 21:19:00,133.923,133.944,133.889,133.889,519300003.0
2005-02-07 21:20:00,133.935,133.939,133.872,133.872,1247399997.0
2005-02-07 21:21:00,133.874,133.938,133.874,133.938,726300010.0
2005-02-07 21:22:00,133.936,133.952,133.893,133.897,839200002.0
2005-02-07 21:23:00,133.896,133.947,133.896,133.935,696200000.0
2005-02-07 21:24:00,133.945,133.948,133.925,133.927,481800002.0
2005-02-07 21:25:00,133.95,133.95,133.851,133.946,631200002.0
2005-02-07 21:26:00,133.963,133.963,133.841,133.936,232100001.0
2005-02-07 21:27:00,133.942,133.953,133.848,133.953,258300003.0
2005-02-07 21:28:00,133.964,133.975,133.963,133.963,105100000.0
2005-02-07 21:29:00,133.958,133.959,133.934,133.953,238000000.0
2005-02-07 21:30:00,133.962,133.981,133.954,133.961,318500000.0
2005-02-07 21:31:00,133.958,133.972,133.951,133.97,103400000.0
2005-02-07 21:32:00,133.968,133.969,133.943,133.951,592499996.0
2005-02-07 21:33:00,133.977,133.977,133.955,133.965,186700001.0
2005-02-07 21:34:00,133.97,133.975,133.97,133.97,264300003.0
2005-02-07 21:35:00,133.97,133.975,133.967,133.968,298900002.0
2005-02-07 21:36:00,133.965,133.965,133.936,133.952,187200000.0
2005-02-07 21:37:00,133.957,133.961,133.932,133.932,96300000.0
2005-02-07 21:38:00,133.953,133.969,133.939,133.962,131800001.0
2005-02-07 21:39:00,133.972,133.981,133.946,133.946,213500003.0
2005-02-07 21:40:00,133.953,133.953,133.854,133.939,316700000.0
2005-02-07 21:41:00,133.935,133.935,133.914,133.927,132999997.0
2005-02-07 21:42:00,133.931,133.931,133.884,133.895,286800001.0
2005-02-07 21:43:00,133.906,133.906,133.871,133.881,339900001.0
2005-02-07 21:44:00,133.888,133.893,133.868,133.868,645400002.0
2005-02-07 21:45:00,133.882,133.902,133.855,133.855,349900003.0
2005-02-07 21:46:00,133.85,133.852,133.837,133.837,502700002.0
2005-02-07 21:47:00,133.851,133.864,133.85,133.858,411100003.0
2005-02-07 21:48:00,133.847,133.852,133.839,133.839,92100001.0
2005-02-07 21:49:00,133.83,133.83,133.802,133.818,100500003.0
2005-02-07 21:50:00,133.828,133.829,133.805,133.813,84799999.0
2005-02-07 21:51:00,133.82,133.82,133.802,133.814,139400002.0
2005-02-07 21:52:00,133.807,133.832,133.807,133.818,58000000.0
2005-02-07 21:53:00,133.81,133.827,133.805,133.826,76500000.0
2005-02-07 21:54:00,133.83,133.83,133.803,133.803,123899999.0
2005-02-07 21:55:00,133.822,133.822,133.8,133.807,138800001.0
2005-02-07 21:56:00,133.821,133.829,133.804,133.804,126300001.0
2005-02-07 21:57:00,133.814,133.814,133.802,133.802,41400000.0
2005-02-07 21:58:00,133.813,133.818,133.806,133.81,73100001.0
2005-02-07 21:59:00,133.819,133.821,133.812,133.812,111499999.0
2005-02-07 22:00:00,133.825,133.843,133.812,133.843,188000001.0
2005-02-07 22:01:00,133.84,133.845,133.82,133.83,439599998.0
2005-02-07 22:02:00,133.835,133.838,133.822,133.822,468300002.0
2005-02-07 22:03:00,133.828,133.839,133.826,133.828,130099996.0
2005-02-07 22:04:00,133.843,133.843,133.823,133.839,388299997.0
2005-02-07 22:05:00,133.837,133.842,133.832,133.84,66600000.0
2005-02-07 22:06:00,133.838,133.854,133.831,133.851,117899998.0
2005-02-07 22:07:00,133.844,133.858,133.844,133.853,72200000.0
2005-02-07 22:08:00,133.853,133.856,133.844,133.848,243500002.0
2005-02-07 22:09:00,133.842,133.847,133.842,133.843,74600001.0
2005-02-07 22:10:00,133.887,133.887,133.846,133.846,135000004.0
2005-02-07 22:11:00,133.855,133.859,133.838,133.857,176400002.0
2005-02-07 22:12:00,133.858,133.864,133.832,133.832,128400000.0
2005-02-07 22:13:00,133.859,133.898,133.847,133.893,148700003.0
2005-02-07 22:14:00,133.888,133.888,133.869,133.869,143399999.0
2005-02-07 22:15:00,133.875,133.884,133.865,133.865,196000000.0
2005-02-07 22:16:00,133.882,133.892,133.882,133.886,162600002.0
2005-02-07 22:17:00,133.886,133.886,133.868,133.87,109200001.0
2005-02-07 22:18:00,133.856,133.856,133.803,133.842,117499999.0
2005-02-07 22:19:00,133.863,133.868,133.811,133.849,99200000.0
2005-02-07 22:20:00,133.843,133.851,133.82,133.847,116599999.0
2005-02-07 22:21:00,133.848,133.848,133.818,133.84,45200000.0
2005-02-07 22:22:00,133.861,133.861,133.851,133.852,128500000.0
2005-02-07 22:23:00,133.846,133.846,133.834,133.84,234600002.0
2005-02-07 22:24:00,133.839,133.841,133.795,133.795,180100002.0
2005-02-07 22:25:00,133.842,133.843,133.827,133.827,298499999.0
2005-02-07 22:26:00,133.829,133.832,133.799,133.822,145600001.0
2005-02-07 22:27:00,133.836,133.836,133.811,133.811,615999995.0
2005-02-07 22:28:00,133.817,133.824,133.804,133.813,217599998.0
2005-02-07 22:29:00,133.813,133.813,133.807,133.809,28999999.0
2005-02-07 22:30:00,133.808,133.808,133.793,133.793,92600002.0
2005-02-07 22:31:00,133.793,133.808,133.793,133.797,119400000.0
2005-02-07 22:32:00,133.8,133.801,133.778,133.778,126100000.0
2005-02-07 22:33:00,133.779,133.787,133.768,133.787,313099998.0
2005-02-07 22:34:00,133.782,133.788,133.775,133.788,311900000.0
2005-02-07 22:35:00,133.784,133.785,133.778,133.78,118600002.0
2005-02-07 22:36:00,133.785,133.795,133.785,133.785,543599999.0
2005-02-07 22:37:00,133.785,133.79,133.782,133.785,305399995.0
2005-02-07 22:38:00,133.78,133.79,133.78,133.785,137799999.0
2005-02-07 22:39:00,133.784,133.788,133.777,133.778,146900000.0
2005-02-07 22:40:00,133.776,133.788,133.773,133.788,347299998.0
2005-02-07 22:41:00,133.785,133.804,133.784,133.791,89699999.0
2005-02-07 22:42:00,133.795,133.805,133.785,133.788,252200001.0
2005-02-07 22:43:00,133.805,133.805,133.772,133.778,126399998.0
2005-02-07 22:44:00,133.793,133.8,133.783,133.783,237100002.0
2005-02-07 22:45:00,133.782,133.79,133.777,133.782,262599999.0
2005-02-07 22:46:00,133.802,133.811,133.795,133.804,82500001.0
2005-02-07 22:47:00,133.818,133.818,133.792,133.792,76500000.0
2005-02-07 22:48:00,133.793,133.816,133.786,133.797,366799997.0
2005-02-07 22:49:00,133.814,133.836,133.8,133.836,227499997.0
2005-02-07 22:50:00,133.841,133.844,133.833,133.835,127500002.0
2005-02-07 22:51:00,133.834,133.848,133.793,133.83,210699999.0
2005-02-07 22:52:00,133.828,133.843,133.801,133.82,202399999.0
2005-02-07 22:53:00,133.821,133.866,133.821,133.829,195999999.0
2005-02-07 22:54:00,133.863,133.871,133.833,133.871,132799999.0
2005-02-07 22:55:00,133.887,133.896,133.876,133.876,189699998.0
2005-02-07 22:56:00,133.895,133.912,133.875,133.881,204199999.0
2005-02-07 22:57:00,133.865,133.865,133.8,133.839,236000000.0
2005-02-07 22:58:00,133.863,133.863,133.793,133.793,71800000.0
2005-02-07 22:59:00,133.813,133.813,133.769,133.79,176399997.0
2005-02-07 23:00:00,133.827,133.827,133.797,133.813,75800000.0
2005-02-07 23:01:00,133.83,133.837,133.822,133.825,58400000.0
2005-02-07 23:02:00,133.812,133.818,133.802,133.802,107200001.0
2005-02-07 23:03:00,133.821,133.821,133.803,133.803,85100003.0
2005-02-07 23:04:00,133.809,133.809,133.795,133.795,22400000.0
2005-02-07 23:05:00,133.788,133.807,133.788,133.793,64200000.0
2005-02-07 23:06:00,133.796,133.803,133.794,133.8,55700000.0
2005-02-07 23:07:00,133.806,133.814,133.801,133.814,44000000.0
2005-02-07 23:08:00,133.782,133.802,133.782,133.79,52799999.0
2005-02-07 23:09:00,133.793,133.804,133.792,133.792,93600000.0
2005-02-07 23:10:00,133.782,133.795,133.781,133.795,133899999.0
2005-02-07 23:11:00,133.782,133.782,133.755,133.755,45300000.0
2005-02-07 23:12:00,133.743,133.743,133.732,133.734,82800002.0
2005-02-07 23:13:00,133.732,133.747,133.732,133.74,57000000.0
2005-02-07 23:14:00,133.761,133.761,133.736,133.736,28800000.0
2005-02-07 23:15:00,133.73,133.735,133.728,133.73,66000002.0
2005-02-07 23:16:00,133.737,133.754,133.734,133.743,76500000.0
2005-02-07 23:17:00,133.738,133.738,133.735,133.737,24300000.0
2005-02-07 23:18:00,133.739,133.744,133.726,133.726,113400001.0
2005-02-07 23:19:00,133.73,133.73,133.725,133.73,94999999.0
2005-02-07 23:20:00,133.738,133.738,133.728,133.728,101399998.0
2005-02-07 23:21:00,133.73,133.735,133.723,133.727,31400000.0
2005-02-07 23:22:00,133.73,133.735,133.723,133.73,170100002.0
2005-02-07 23:23:00,133.728,133.733,133.721,133.73,57699999.0
2005-02-07 23:24:00,133.72,133.728,133.72,133.728,32000000.0
2005-02-07 23:25:00,133.73,133.732,133.72,133.728,49600000.0
2005-02-07 23:26:00,133.727,133.727,133.714,133.715,138899999.0
2005-02-07 23:27:00,133.727,133.727,133.718,133.718,26600000.0
2005-02-07 23:28:00,133.721,133.727,133.714,133.714,126299997.0
2005-02-07 23:29:00,133.721,133.725,133.7,133.707,127999999.0
2005-02-07 23:30:00,133.703,133.705,133.696,133.705,80300003.0
2005-02-07 23:31:00,133.712,133.715,133.704,133.704,115000000.0
2005-02-07 23:32:00,133.715,133.72,133.703,133.709,56100000.0
2005-02-07 23:33:00,133.712,133.721,133.707,133.707,33300000.0
2005-02-07 23:34:00,133.707,133.712,133.703,133.703,31200000.0
2005-02-07 23:35:00,133.706,133.706,133.69,133.702,64700000.0
2005-02-07 23:36:00,133.702,133.702,133.685,133.685,88800000.0
2005-02-07 23:37:00,133.693,133.7,133.691,133.698,31800000.0
2005-02-07 23:38:00,133.69,133.701,133.685,133.685,167399997.0
2005-02-07 23:39:00,133.695,133.71,133.695,133.71,25000000.0
2005-02-07 23:40:00,133.708,133.708,133.699,133.701,56500000.0
2005-02-07 23:41:00,133.697,133.708,133.694,133.694,37300000.0
2005-02-07 23:42:00,133.695,133.695,133.69,133.69,31200000.0
2005-02-07 23:43:00,133.698,133.698,133.695,133.695,65600001.0
2005-02-07 23:44:00,133.705,133.715,133.705,133.706,67300000.0
2005-02-07 23:45:00,133.708,133.708,133.701,133.703,84799999.0
2005-02-07 23:46:00,133.711,133.716,133.702,133.702,62000001.0
2005-02-07 23:47:00,133.697,133.722,133.696,133.718,129199998.0
2005-02-07 23:48:00,133.711,133.711,133.694,133.695,109400001.0
2005-02-07 23:49:00,133.705,133.705,133.69,133.69,50200001.0
2005-02-07 23:50:00,133.7,133.705,133.7,133.7,47400002.0
2005-02-07 23:51:00,133.698,133.71,133.693,133.693,73100000.0
2005-02-07 23:52:00,133.704,133.711,133.697,133.702,115700001.0
2005-02-07 23:53:00,133.715,133.718,133.705,133.71,93800002.0
2005-02-07 23:54:00,133.72,133.72,133.7,133.704,132500002.0
2005-02-07 23:55:00,133.712,133.712,133.699,133.7,65900000.0
2005-02-07 23:56:00,133.708,133.715,133.705,133.715,163900002.0
2005-02-07 23:57:00,133.71,133.715,133.71,133.715,35500000.0
2005-02-07 23:58:00,133.706,133.706,133.704,133.704,37399998.0
2005-02-07 23:59:00,133.705,133.727,133.705,133.727,136199997.0
2005-02-08 00:00:00,133.714,133.732,133.714,133.722,47899999.0
2005-02-08 00:01:00,133.728,133.737,133.705,133.737,104500000.0
2005-02-08 00:02:00,133.723,133.738,133.695,133.738,79100001.0
2005-02-08 00:03:00,133.731,133.743,133.731,133.733,102899999.0
2005-02-08 00:04:00,133.723,133.748,133.715,133.735,147999999.0
2005-02-08 00:05:00,133.732,133.732,133.693,133.728,73499998.0
2005-02-08 00:06:00,133.695,133.723,133.694,133.721,67799999.0
2005-02-08 00:07:00,133.741,133.741,133.719,133.719,14000000.0
2005-02-08 00:08:00,133.723,133.743,133.723,133.734,72900000.0
2005-02-08 00:09:00,133.732,133.755,133.73,133.73,63200000.0
2005-02-08 00:10:00,133.727,133.759,133.725,133.759,69499999.0
2005-02-08 00:11:00,133.748,133.775,133.748,133.765,145600001.0
2005-02-08 00:12:00,133.765,133.788,133.765,133.781,87599999.0
2005-02-08 00:13:00,133.79,133.806,133.788,133.799,70599999.0
2005-02-08 00:14:00,133.805,133.831,133.805,133.823,45800000.0
2005-02-08 00:15:00,133.733,133.793,133.733,133.784,89500001.0
2005-02-08 00:16:00,133.778,133.778,133.738,133.765,174500000.0
2005-02-08 00:17:00,133.775,133.791,133.772,133.791,35600000.0
2005-02-08 00:18:00,133.782,133.786,133.744,133.744,149399998.0
2005-02-08 00:19:00,133.745,133.765,133.745,133.754,88700001.0
2005-02-08 00:20:00,133.75,133.758,133.74,133.744,123800001.0
2005-02-08 00:21:00,133.744,133.744,133.732,133.732,46800000.0
2005-02-08 00:22:00,133.729,133.749,133.729,133.743,112899999.0
2005-02-08 00:23:00,133.74,133.74,133.725,133.725,30600000.0
2005-02-08 00:24:00,133.73,133.74,133.727,133.736,140999999.0
2005-02-08 00:25:00,133.732,133.738,133.73,133.731,121500002.0
2005-02-08 00:26:00,133.732,133.739,133.728,133.728,66699998.0
2005-02-08 00:27:00,133.71,133.726,133.7,133.709,166300001.0
2005-02-08 00:28:00,133.692,133.693,133.676,133.676,145299998.0
2005-02-08 00:29:00,133.687,133.695,133.687,133.691,84800002.0
2005-02-08 00:30:00,133.693,133.702,133.69,133.692,189700003.0
2005-02-08 00:31:00,133.682,133.69,133.672,133.674,94100000.0
2005-02-08 00:32:00,133.674,133.674,133.672,133.672,4800000.0
2005-02-08 00:33:00,133.666,133.676,133.653,133.667,70400001.0
2005-02-08 00:34:00,133.682,133.682,133.646,133.646,71899999.0
2005-02-08 00:35:00,133.649,133.661,133.643,133.661,56500000.0
2005-02-08 00:36:00,133.674,133.675,133.649,133.649,72700000.0
2005-02-08 00:37:00,133.647,133.655,133.636,133.652,99400000.0
2005-02-08 00:38:00,133.647,133.647,133.632,133.632,107000000.0
2005-02-08 00:39:00,133.637,133.644,133.636,133.64,25400000.0
2005-02-08 00:40:00,133.634,133.65,133.631,133.65,66300000.0
2005-02-08 00:41:00,133.661,133.668,133.655,133.655,42800000.0
2005-02-08 00:42:00,133.661,133.681,133.661,133.68,129799996.0
2005-02-08 00:43:00,133.687,133.692,133.678,133.68,71599999.0
2005-02-08 00:44:00,133.683,133.687,133.675,133.679,103500001.0
2005-02-08 00:45:00,133.68,133.685,133.68,133.68,50299999.0
2005-02-08 00:46:00,133.683,133.687,133.678,133.678,37200000.0
2005-02-08 00:47:00,133.675,133.675,133.661,133.666,103000003.0
2005-02-08 00:48:00,133.701,133.701,133.667,133.684,73600000.0
2005-02-08 00:49:00,133.68,133.685,133.675,133.68,89300000.0
2005-02-08 00:50:00,133.688,133.698,133.685,133.685,91899999.0
2005-02-08 00:51:00,133.692,133.692,133.677,133.68,127100000.0
2005-02-08 00:52:00,133.679,133.692,133.678,133.685,139700000.0
2005-02-08 00:53:00,133.683,133.683,133.68,133.68,46400001.0
2005-02-08 00:54:00,133.68,133.685,133.675,133.68,57100000.0
2005-02-08 00:55:00,133.684,133.695,133.681,133.681,99800002.0
2005-02-08 00:56:00,133.683,133.692,133.68,133.689,85400001.0
2005-02-08 00:57:00,133.666,133.671,133.65,133.661,122200003.0
2005-02-08 00:58:00,133.687,133.687,133.664,133.664,89399999.0
2005-02-08 00:59:00,133.664,133.669,133.653,133.659,62599999.0
2005-02-08 01:00:00,133.658,133.678,133.658,133.671,34400000.0
2005-02-08 01:01:00,133.673,133.673,133.654,133.661,104700000.0
2005-02-08 01:02:00,133.692,133.699,133.671,133.671,70399999.0
2005-02-08 01:03:00,133.664,133.698,133.664,133.667,141200000.0
2005-02-08 01:04:00,133.702,133.719,133.702,133.703,136300000.0
2005-02-08 01:05:00,133.663,133.691,133.663,133.69,65700000.0
2005-02-08 01:06:00,133.709,133.722,133.709,133.712,58400000.0
2005-02-08 01:07:00,133.7,133.7,133.695,133.7,63199999.0
2005-02-08 01:08:00,133.722,133.738,133.707,133.736,71200000.0
2005-02-08 01:09:00,133.745,133.748,133.715,133.744,117700002.0
2005-02-08 01:10:00,133.748,133.754,133.74,133.745,99600002.0
2005-02-08 01:11:00,133.752,133.753,133.733,133.733,97099997.0
2005-02-08 01:12:00,133.739,133.739,133.703,133.727,155399998.0
2005-02-08 01:13:00,133.724,133.725,133.707,133.725,119999999.0
2005-02-08 01:14:00,133.738,133.746,133.717,133.743,132999999.0
2005-02-08 01:15:00,133.761,133.761,133.74,133.74,87800000.0
2005-02-08 01:16:00,133.746,133.753,133.738,133.753,164400000.0
2005-02-08 01:17:00,133.746,133.751,133.736,133.736,219100000.0
2005-02-08 01:18:00,133.748,133.757,133.748,133.752,138899996.0
2005-02-08 01:19:00,133.749,133.755,133.741,133.752,80000001.0
2005-02-08 01:20:00,133.755,133.755,133.737,133.74,21600000.0
2005-02-08 01:21:00,133.75,133.764,133.746,133.746,185399998.0
2005-02-08 01:22:00,133.747,133.77,133.747,133.758,128999998.0
2005-02-08 01:23:00,133.755,133.768,133.755,133.76,167000003.0
2005-02-08 01:24:00,133.763,133.771,133.753,133.753,43200000.0
2005-02-08 01:25:00,133.764,133.796,133.764,133.796,103199997.0
2005-02-08 01:26:00,133.797,133.805,133.767,133.788,108399998.0
2005-02-08 01:27:00,133.795,133.832,133.795,133.809,98700001.0
2005-02-08 01:28:00,133.813,133.837,133.793,133.834,197299996.0
2005-02-08 01:29:00,133.848,133.85,133.845,133.845,52200000.0
2005-02-08 01:30:00,133.85,133.855,133.84,133.847,181600000.0
2005-02-08 01:31:00,133.85,133.853,133.845,133.848,157500003.0
2005-02-08 01:32:00,133.842,133.845,133.832,133.845,100700003.0
2005-02-08 01:33:00,133.844,133.863,133.839,133.852,69500000.0
2005-02-08 01:34:00,133.86,133.86,133.838,133.847,119600002.0
2005-02-08 01:35:00,133.841,133.841,133.786,133.81,105600001.0
2005-02-08 01:36:00,133.817,133.817,133.798,133.798,44100000.0
2005-02-08 01:37:00,133.807,133.809,133.801,133.807,109299998.0
2005-02-08 01:38:00,133.811,133.818,133.811,133.811,151200005.0
2005-02-08 01:39:00,133.819,133.825,133.812,133.812,133999999.0
2005-02-08 01:40:00,133.807,133.807,133.797,133.802,118500000.0
2005-02-08 01:41:00,133.815,133.817,133.803,133.803,70199999.0
2005-02-08 01:42:00,133.801,133.807,133.788,133.791,197200002.0
2005-02-08 01:43:00,133.78,133.803,133.78,133.799,52500000.0
2005-02-08 01:44:00,133.775,133.789,133.773,133.775,131900002.0
2005-02-08 01:45:00,133.768,133.787,133.765,133.787,54400000.0
2005-02-08 01:46:00,133.783,133.785,133.772,133.772,77000001.0
2005-02-08 01:47:00,133.765,133.778,133.758,133.772,113000000.0
2005-02-08 01:48:00,133.765,133.771,133.76,133.763,87400000.0
2005-02-08 01:49:00,133.767,133.772,133.757,133.762,52700000.0
2005-02-08 01:50:00,133.757,133.763,133.73,133.734,52400000.0
2005-02-08 01:51:00,133.749,133.749,133.735,133.744,113800002.0
2005-02-08 01:52:00,133.754,133.758,133.734,133.745,98199999.0
2005-02-08 01:53:00,133.753,133.757,133.738,133.741,116700002.0
2005-02-08 01:54:00,133.747,133.749,133.732,133.732,107799996.0
2005-02-08 01:55:00,133.745,133.745,133.719,133.732,72000000.0
2005-02-08 01:56:00,133.767,133.778,133.747,133.759,82299999.0
2005-02-08 01:57:00,133.771,133.782,133.767,133.777,129100001.0
2005-02-08 01:58:00,133.792,133.799,133.79,133.79,51700000.0
2005-02-08 01:59:00,133.783,133.787,133.775,133.787,133000002.0
2005-02-08 02:00:00,133.769,133.769,133.756,133.761,93899998.0
2005-02-08 02:01:00,133.778,133.778,133.717,133.751,98100001.0
2005-02-08 02:02:00,133.775,133.789,133.773,133.773,63400000.0
2005-02-08 02:03:00,133.746,133.746,133.722,133.722,71300002.0
2005-02-08 02:04:00,133.731,133.768,133.709,133.757,137300000.0
2005-02-08 02:05:00,133.769,133.797,133.769,133.769,108700000.0
2005-02-08 02:06:00,133.755,133.793,133.729,133.793,115800000.0
2005-02-08 02:07:00,133.757,133.795,133.73,133.785,103100000.0
2005-02-08 02:08:00,133.785,133.792,133.726,133.751,84600000.0
2005-02-08 02:09:00,133.78,133.78,133.702,133.702,71900001.0
2005-02-08 02:10:00,133.733,133.736,133.713,133.727,90999999.0
2005-02-08 02:11:00,133.755,133.759,133.709,133.709,65000000.0
2005-02-08 02:12:00,133.715,133.775,133.715,133.77,159199999.0
2005-02-08 02:13:00,133.792,133.803,133.725,133.776,124699996.0
2005-02-08 02:14:00,133.784,133.784,133.716,133.782,197400001.0
2005-02-08 02:15:00,133.778,133.815,133.716,133.815,124999996.0
2005-02-08 02:16:00,133.841,133.841,133.746,133.808,135900003.0
2005-02-08 02:17:00,133.848,133.852,133.834,133.846,145599999.0
2005-02-08 02:18:00,133.848,133.852,133.837,133.852,87100001.0
2005-02-08 02:19:00,133.851,133.858,133.842,133.842,83099999.0
2005-02-08 02:20:00,133.853,133.857,133.84,133.844,126399999.0
2005-02-08 02:21:00,133.863,133.863,133.839,133.839,89199999.0
2005-02-08 02:22:00,133.849,133.859,133.844,133.848,64600001.0
2005-02-08 02:23:00,133.853,133.855,133.836,133.836,39000000.0
2005-02-08 02:24:00,133.855,133.865,133.85,133.85,65899998.0
2005-02-08 02:25:00,133.858,133.88,133.855,133.879,75900000.0
2005-02-08 02:26:00,133.895,133.898,133.85,133.852,102000003.0
2005-02-08 02:27:00,133.868,133.874,133.847,133.868,106199998.0
2005-02-08 02:28:00,133.876,133.882,133.873,133.873,67300002.0
2005-02-08 02:29:00,133.87,133.896,133.87,133.89,102099999.0
2005-02-08 02:30:00,133.886,133.888,133.88,133.888,62400000.0
2005-02-08 02:31:00,133.883,133.883,133.859,133.883,98800000.0
2005-02-08 02:32:00,133.894,133.894,133.845,133.849,108700001.0
2005-02-08 02:33:00,133.864,133.871,133.854,133.855,84600000.0
2005-02-08 02:34:00,133.853,133.859,133.853,133.859,89199998.0
2005-02-08 02:35:00,133.867,133.87,133.853,133.863,86700002.0
2005-02-08 02:36:00,133.856,133.858,133.844,133.844,73300000.0
2005-02-08 02:37:00,133.825,133.846,133.802,133.846,81999999.0
2005-02-08 02:38:00,133.868,133.868,133.807,133.841,89599999.0
2005-02-08 02:39:00,133.86,133.874,133.811,133.865,90799998.0
2005-02-08 02:40:00,133.803,133.89,133.803,133.888,81399999.0
2005-02-08 02:41:00,133.897,133.914,133.887,133.887,75500001.0
2005-02-08 02:42:00,133.895,133.904,133.821,133.856,75200001.0
2005-02-08 02:43:00,133.877,133.904,133.877,133.904,71900001.0
2005-02-08 02:44:00,133.908,133.91,133.89,133.907,99899999.0
2005-02-08 02:45:00,133.916,133.916,133.899,133.909,82300000.0
2005-02-08 02:46:00,133.921,133.928,133.917,133.922,129799999.0
2005-02-08 02:47:00,133.926,133.926,133.884,133.912,66400000.0
2005-02-08 02:48:00,133.925,133.926,133.856,133.856,64899999.0
2005-02-08 02:49:00,133.892,133.921,133.865,133.913,161000001.0
2005-02-08 02:50:00,133.91,133.916,133.872,133.91,80500000.0
2005-02-08 02:51:00,133.91,133.94,133.91,133.94,125899998.0
2005-02-08 02:52:00,133.949,133.955,133.942,133.953,91599999.0
2005-02-08 02:53:00,133.953,133.953,133.917,133.917,31400000.0
2005-02-08 02:54:00,133.938,133.938,133.905,133.907,32800000.0
2005-02-08 02:55:00,133.898,133.905,133.89,133.905,54300000.0
2005-02-08 02:56:00,133.905,133.933,133.898,133.898,96099999.0
2005-02-08 02:57:00,133.937,133.937,133.912,133.928,60499999.0
2005-02-08 02:58:00,133.92,133.923,133.91,133.921,137800003.0
2005-02-08 02:59:00,133.908,133.916,133.891,133.898,130600000.0
2005-02-08 03:00:00,133.922,133.941,133.907,133.93,111900000.0
2005-02-08 03:01:00,133.945,133.945,133.866,133.927,73899999.0
2005-02-08 03:02:00,133.93,133.944,133.913,133.913,84000000.0
2005-02-08 03:03:00,133.942,133.944,133.92,133.934,134800003.0
2005-02-08 03:04:00,133.925,133.925,133.915,133.915,33599999.0
2005-02-08 03:05:00,133.912,133.913,133.887,133.907,134699998.0
2005-02-08 03:06:00,133.91,133.91,133.9,133.905,56799999.0
2005-02-08 03:07:00,133.912,133.92,133.906,133.912,123099999.0
2005-02-08 03:08:00,133.927,133.927,133.913,133.923,86100000.0
2005-02-08 03:09:00,133.935,133.935,133.92,133.933,43200000.0
2005-02-08 03:10:00,133.932,133.932,133.921,133.921,14500000.0
2005-02-08 03:11:00,133.933,133.936,133.922,133.922,43199999.0
2005-02-08 03:12:00,133.932,133.932,133.915,133.916,86299999.0
2005-02-08 03:13:00,133.924,133.931,133.913,133.913,69400000.0
2005-02-08 03:14:00,133.925,133.93,133.925,133.93,13600000.0
2005-02-08 03:15:00,133.932,133.935,133.915,133.915,105700002.0
2005-02-08 03:16:00,133.903,133.903,133.836,133.836,110599997.0
2005-02-08 03:17:00,133.843,133.872,133.832,133.871,111299998.0
2005-02-08 03:18:00,133.877,133.887,133.874,133.874,84699999.0
2005-02-08 03:19:00,133.868,133.868,133.862,133.863,42100000.0
2005-02-08 03:20:00,133.869,133.88,133.869,133.872,128700000.0
2005-02-08 03:21:00,133.882,133.882,133.863,133.875,132899999.0
2005-02-08 03:22:00,133.875,133.875,133.85,133.862,80800000.0
2005-02-08 03:23:00,133.86,133.869,133.86,133.864,44800000.0
2005-02-08 03:24:00,133.877,133.881,133.868,133.87,91700000.0
2005-02-08 03:25:00,133.872,133.886,133.872,133.88,179000002.0
2005-02-08 03:26:00,133.881,133.888,133.868,133.868,41900000.0
2005-02-08 03:27:00,133.87,133.882,133.87,133.878,104500000.0
2005-02-08 03:28:00,133.872,133.878,133.848,133.858,163400001.0
2005-02-08 03:29:00,133.879,133.884,133.867,133.867,93200000.0
2005-02-08 03:30:00,133.878,133.878,133.868,133.877,58800000.0
2005-02-08 03:31:00,133.873,133.873,133.859,133.868,101300001.0
2005-02-08 03:32:00,133.868,133.871,133.847,133.868,116200001.0
2005-02-08 03:33:00,133.875,133.875,133.841,133.849,107199997.0
2005-02-08 03:34:00,133.86,133.868,133.855,133.855,53600000.0
2005-02-08 03:35:00,133.842,133.842,133.83,133.83,15200000.0
2005-02-08 03:36:00,133.829,133.829,133.801,133.808,45300000.0
2005-02-08 03:37:00,133.833,133.84,133.818,133.822,43900000.0
2005-02-08 03:38:00,133.812,133.823,133.807,133.811,94500000.0
2005-02-08 03:39:00,133.82,133.823,133.816,133.819,106900000.0
2005-02-08 03:40:00,133.816,133.828,133.816,133.828,108699998.0
2005-02-08 03:41:00,133.817,133.817,133.802,133.802,68800001.0
2005-02-08 03:42:00,133.813,133.817,133.802,133.81,81299998.0
2005-02-08 03:43:00,133.812,133.822,133.808,133.808,79300000.0
2005-02-08 03:44:00,133.813,133.817,133.807,133.807,55499999.0
2005-02-08 03:45:00,133.817,133.835,133.809,133.812,48000000.0
2005-02-08 03:46:00,133.835,133.843,133.818,133.828,151900001.0
2005-02-08 03:47:00,133.829,133.829,133.8,133.806,86600000.0
2005-02-08 03:48:00,133.824,133.834,133.818,133.828,54400000.0
2005-02-08 03:49:00,133.832,133.835,133.82,133.822,66599999.0
2005-02-08 03:50:00,133.812,133.821,133.807,133.81,114500002.0
2005-02-08 03:51:00,133.822,133.827,133.82,133.822,121600003.0
2005-02-08 03:52:00,133.825,133.825,133.815,133.815,30799999.0
2005-02-08 03:53:00,133.808,133.816,133.802,133.816,52799999.0
2005-02-08 03:54:00,133.813,133.813,133.79,133.793,27800000.0
2005-02-08 03:55:00,133.795,133.795,133.782,133.791,89700000.0
2005-02-08 03:56:00,133.779,133.779,133.765,133.77,52000000.0
2005-02-08 03:57:00,133.782,133.792,133.772,133.792,57100001.0
2005-02-08 03:58:00,133.793,133.794,133.787,133.79,90600000.0
2005-02-08 03:59:00,133.78,133.798,133.78,133.798,66900000.0
2005-02-08 04:00:00,133.782,133.804,133.782,133.804,32000000.0
2005-02-08 04:01:00,133.803,133.803,133.786,133.797,129799997.0
2005-02-08 04:02:00,133.802,133.807,133.802,133.807,25300000.0
2005-02-08 04:03:00,133.818,133.818,133.798,133.798,30900000.0
2005-02-08 04:04:00,133.797,133.808,133.797,133.808,18400000.0
2005-02-08 04:05:00,133.803,133.815,133.787,133.795,86399997.0
2005-02-08 04:06:00,133.797,133.827,133.797,133.823,61299999.0
2005-02-08 04:07:00,133.832,133.832,133.82,133.82,97399999.0
2005-02-08 04:08:00,133.839,133.839,133.821,133.828,55499999.0
2005-02-08 04:09:00,133.826,133.834,133.823,133.823,141000000.0
2005-02-08 04:10:00,133.822,133.823,133.81,133.819,122699999.0
2005-02-08 04:11:00,133.837,133.839,133.816,133.823,138900003.0
2005-02-08 04:12:00,133.83,133.83,133.809,133.809,67899998.0
2005-02-08 04:13:00,133.832,133.836,133.81,133.81,70300000.0
2005-02-08 04:14:00,133.817,133.825,133.797,133.806,226400000.0
2005-02-08 04:15:00,133.809,133.809,133.789,133.791,129300000.0
2005-02-08 04:16:00,133.802,133.817,133.802,133.803,98000000.0
2005-02-08 04:17:00,133.825,133.86,133.817,133.856,91399998.0
2005-02-08 04:18:00,133.87,133.871,133.853,133.853,102599998.0
2005-02-08 04:19:00,133.857,133.922,133.852,133.915,88800000.0
2005-02-08 04:20:00,133.93,133.932,133.901,133.901,68600001.0
2005-02-08 04:21:00,133.895,133.913,133.887,133.893,139899998.0
2005-02-08 04:22:00,133.908,133.908,133.848,133.868,93599999.0
2005-02-08 04:23:00,133.88,133.88,133.847,133.854,68900002.0
2005-02-08 04:24:00,133.862,133.882,133.862,133.882,64800000.0
2005-02-08 04:25:00,133.887,133.89,133.864,133.874,84400001.0
2005-02-08 04:26:00,133.888,133.906,133.878,133.878,168599995.0
2005-02-08 04:27:00,133.88,133.909,133.86,133.887,141300002.0
2005-02-08 04:28:00,133.903,133.903,133.86,133.883,107800000.0
2005-02-08 04:29:00,133.886,133.893,133.855,133.855,70899999.0
2005-02-08 04:30:00,133.901,133.909,133.874,133.898,93999998.0
2005-02-08 04:31:00,133.89,133.907,133.871,133.896,72499998.0
2005-02-08 04:32:00,133.898,133.906,133.895,133.906,86500000.0
2005-02-08 04:33:00,133.91,133.91,133.881,133.881,69600000.0
2005-02-08 04:34:00,133.887,133.887,133.86,133.868,80400000.0
2005-02-08 04:35:00,133.872,133.872,133.857,133.857,13300000.0
2005-02-08 04:36:00,133.848,133.854,133.834,133.834,128600003.0
2005-02-08 04:37:00,133.86,133.871,133.849,133.862,107899999.0
2005-02-08 04:38:00,133.883,133.886,133.854,133.854,34399999.0
2005-02-08 04:39:00,133.877,133.878,133.811,133.833,52000000.0
2005-02-08 04:40:00,133.85,133.876,133.84,133.876,24000000.0
2005-02-08 04:41:00,133.883,133.883,133.869,133.876,44800000.0
2005-02-08 04:42:00,133.879,133.884,133.861,133.875,99499999.0
2005-02-08 04:43:00,133.879,133.894,133.879,133.889,72800001.0
2005-02-08 04:44:00,133.905,133.905,133.89,133.89,28000000.0
2005-02-08 04:45:00,133.897,133.902,133.886,133.886,114999999.0
2005-02-08 04:46:00,133.892,133.898,133.875,133.875,101100001.0
2005-02-08 04:47:00,133.891,133.893,133.878,133.887,112000001.0
2005-02-08 04:48:00,133.894,133.905,133.888,133.892,36800000.0
2005-02-08 04:49:00,133.893,133.906,133.879,133.902,80800000.0
2005-02-08 04:50:00,133.9,133.9,133.879,133.899,26600000.0
2005-02-08 04:51:00,133.908,133.925,133.897,133.912,72900000.0
2005-02-08 04:52:00,133.93,133.937,133.93,133.933,100199999.0
2005-02-08 04:53:00,133.93,133.934,133.912,133.934,35900000.0
2005-02-08 04:54:00,133.928,133.928,133.919,133.919,45599999.0
2005-02-08 04:55:00,133.915,133.918,133.909,133.909,151300003.0
2005-02-08 04:56:00,133.91,133.92,133.897,133.897,57499999.0
2005-02-08 04:57:00,133.891,133.894,133.888,133.889,87899999.0
2005-02-08 04:58:00,133.894,133.896,133.894,133.896,34400000.0
2005-02-08 04:59:00,133.892,133.892,133.874,133.874,193100005.0
2005-02-08 05:00:00,133.887,133.887,133.87,133.883,118700001.0
2005-02-08 05:01:00,133.886,133.903,133.886,133.898,78400000.0
2005-02-08 05:02:00,133.903,133.908,133.895,133.895,116199999.0
2005-02-08 05:03:00,133.922,133.922,133.899,133.899,61699999.0
2005-02-08 05:04:00,133.908,133.931,133.903,133.903,135200000.0
2005-02-08 05:05:00,133.929,133.931,133.91,133.931,78399999.0
2005-02-08 05:06:00,133.924,133.939,133.923,133.932,116600001.0
2005-02-08 05:07:00,133.924,133.937,133.914,133.914,65399999.0
2005-02-08 05:08:00,133.922,133.929,133.917,133.922,82900000.0
2005-02-08 05:09:00,133.931,133.933,133.927,133.93,35600000.0
2005-02-08 05:10:00,133.938,133.938,133.93,133.93,107399999.0
2005-02-08 05:11:00,133.942,133.951,133.928,133.947,209299999.0
2005-02-08 05:12:00,133.95,133.956,133.944,133.944,119199999.0
2005-02-08 05:13:00,133.95,133.95,133.929,133.929,24800000.0
2005-02-08 05:14:00,133.931,133.946,133.929,133.94,127700003.0
2005-02-08 05:15:00,133.933,133.937,133.92,133.937,72900000.0
2005-02-08 05:16:00,133.936,133.942,133.929,133.942,73299999.0
2005-02-08 05:17:00,133.933,133.936,133.928,133.93,95199998.0
2005-02-08 05:18:00,133.943,133.943,133.931,133.931,25200000.0
2005-02-08 05:19:00,133.938,133.938,133.93,133.932,77100002.0
2005-02-08 05:20:00,133.943,133.943,133.929,133.931,62900000.0
2005-02-08 05:21:00,133.93,133.94,133.925,133.93,68700000.0
2005-02-08 05:22:00,133.921,133.933,133.921,133.93,96799999.0
2005-02-08 05:23:00,133.927,133.956,133.927,133.956,92100000.0
2005-02-08 05:24:00,133.959,133.962,133.957,133.957,80400001.0
2005-02-08 05:25:00,133.958,133.966,133.955,133.966,46000000.0
2005-02-08 05:26:00,133.982,133.988,133.943,133.965,96899999.0
2005-02-08 05:27:00,133.967,133.975,133.963,133.975,59800002.0
2005-02-08 05:28:00,133.972,133.976,133.95,133.95,166799997.0
2005-02-08 05:29:00,133.973,133.973,133.956,133.967,74200001.0
2005-02-08 05:30:00,133.965,133.976,133.951,133.969,104499997.0
2005-02-08 05:31:00,133.984,133.984,133.974,133.98,73000000.0
2005-02-08 05:32:00,133.974,133.982,133.964,133.964,77100001.0
2005-02-08 05:33:00,133.986,133.986,133.959,133.971,57900000.0
2005-02-08 05:34:00,133.979,133.99,133.964,133.982,64799999.0
2005-02-08 05:35:00,133.994,134.003,133.973,133.979,150000002.0
2005-02-08 05:36:00,133.982,133.995,133.982,133.995,77500000.0
2005-02-08 05:37:00,134.005,134.015,133.989,134.011,162699997.0
2005-02-08 05:38:00,134.01,134.01,134.01,134.01,18900000.0
2005-02-08 05:39:00,133.984,133.984,133.966,133.966,53499999.0
2005-02-08 05:40:00,133.915,134.005,133.883,134.005,217700000.0
2005-02-08 05:41:00,134.011,134.011,133.995,133.995,130700000.0
2005-02-08 05:42:00,134.005,134.005,133.992,133.993,66999998.0
2005-02-08 05:43:00,133.998,134.001,133.99,133.991,41200000.0
2005-02-08 05:44:00,133.994,133.999,133.991,133.991,54299999.0
2005-02-08 05:45:00,133.994,134.007,133.992,134.002,58000000.0
2005-02-08 05:46:00,133.993,133.993,133.973,133.973,52400000.0
2005-02-08 05:47:00,133.963,133.979,133.963,133.971,55099999.0
2005-02-08 05:48:00,133.97,133.97,133.955,133.955,22400000.0
2005-02-08 05:49:00,133.951,133.985,133.951,133.982,50000000.0
2005-02-08 05:50:00,133.994,134.0,133.986,133.986,44000000.0
2005-02-08 05:51:00,133.982,133.992,133.982,133.983,51900000.0
2005-02-08 05:52:00,133.999,134.02,133.987,133.987,79100000.0
2005-02-08 05:53:00,134.018,134.035,134.002,134.011,118800001.0
2005-02-08 05:54:00,134.025,134.028,133.99,133.999,77499999.0
2005-02-08 05:55:00,134.012,134.016,133.98,133.98,54299999.0
2005-02-08 05:56:00,134.017,134.028,133.993,134.013,64300000.0
2005-02-08 05:57:00,134.024,134.034,133.998,134.019,59200000.0
2005-02-08 05:58:00,134.043,134.043,133.842,133.842,137300004.0
2005-02-08 05:59:00,134.026,134.026,133.828,133.828,95700000.0
2005-02-08 06:00:00,134.004,134.004,133.828,133.828,56000000.0
2005-02-08 06:01:00,133.98,133.98,133.846,133.846,81199998.0
2005-02-08 06:02:00,133.87,133.966,133.838,133.838,69600000.0
2005-02-08 06:03:00,134.001,134.001,133.851,133.962,76699999.0
2005-02-08 06:04:00,133.997,134.0,133.855,133.964,197599998.0
2005-02-08 06:05:00,134.015,134.015,133.986,134.002,70200001.0
2005-02-08 06:06:00,134.023,134.023,133.868,133.989,94999999.0
2005-02-08 06:07:00,134.006,134.028,133.994,134.011,166500000.0
2005-02-08 06:08:00,134.022,134.022,133.997,134.008,66100000.0
2005-02-08 06:09:00,134.016,134.029,134.012,134.017,197900004.0
2005-02-08 06:10:00,134.024,134.027,134.014,134.02,65000000.0
2005-02-08 06:11:00,134.033,134.033,134.005,134.019,77400001.0
2005-02-08 06:12:00,134.04,134.052,134.031,134.031,67999999.0
2005-02-08 06:13:00,134.045,134.056,134.031,134.042,70000000.0
2005-02-08 06:14:00,134.05,134.05,134.025,134.025,34300000.0
2005-02-08 06:15:00,134.041,134.051,134.03,134.038,90100000.0
2005-02-08 06:16:00,134.059,134.077,134.046,134.05,88900000.0
2005-02-08 06:17:00,134.058,134.079,134.037,134.079,92400001.0
2005-02-08 06:18:00,134.086,134.102,134.086,134.087,82500002.0
2005-02-08 06:19:00,134.09,134.101,134.086,134.088,199600004.0
2005-02-08 06:20:00,134.1,134.1,134.08,134.095,71700000.0
2005-02-08 06:21:00,134.112,134.114,134.088,134.103,112000001.0
2005-02-08 06:22:00,134.101,134.101,134.067,134.067,89000001.0
2005-02-08 06:23:00,134.078,134.078,133.933,134.041,127900000.0
2005-02-08 06:24:00,134.024,134.028,133.923,134.028,94600002.0
2005-02-08 06:25:00,134.072,134.072,133.909,133.909,96399999.0
2005-02-08 06:26:00,133.936,134.07,133.936,134.065,69199999.0
2005-02-08 06:27:00,134.077,134.104,134.077,134.101,46399999.0
2005-02-08 06:28:00,134.05,134.098,134.01,134.084,99200000.0
2005-02-08 06:29:00,134.048,134.073,134.014,134.071,99200002.0
2005-02-08 06:30:00,134.063,134.063,134.034,134.034,47400000.0
2005-02-08 06:31:00,134.065,134.077,134.016,134.07,117299999.0
2005-02-08 06:32:00,134.091,134.091,133.992,134.05,172700003.0
2005-02-08 06:33:00,134.042,134.044,133.994,134.044,53400000.0
2005-02-08 06:34:00,134.065,134.065,133.977,133.977,129299999.0
2005-02-08 06:35:00,134.035,134.049,133.986,134.032,160699998.0
2005-02-08 06:36:00,134.078,134.078,134.01,134.043,178500000.0
2005-02-08 06:37:00,134.067,134.109,134.066,134.107,115200000.0
2005-02-08 06:38:00,134.115,134.115,134.099,134.102,82000001.0
2005-02-08 06:39:00,134.132,134.137,134.093,134.102,115500001.0
2005-02-08 06:40:00,134.101,134.124,134.101,134.113,107900000.0
2005-02-08 06:41:00,134.119,134.134,134.119,134.122,80799998.0
2005-02-08 06:42:00,134.158,134.158,134.132,134.138,129200000.0
2005-02-08 06:43:00,134.148,134.153,134.141,134.146,57100000.0
2005-02-08 06:44:00,134.15,134.16,134.13,134.13,50200000.0
2005-02-08 06:45:00,134.138,134.149,134.13,134.14,151700003.0
2005-02-08 06:46:00,134.139,134.139,134.122,134.122,62799999.0
2005-02-08 06:47:00,134.142,134.142,134.138,134.138,27200000.0
2005-02-08 06:48:00,134.135,134.138,134.132,134.132,109000001.0
2005-02-08 06:49:00,134.14,134.15,134.136,134.146,52300000.0
2005-02-08 06:50:00,134.13,134.13,134.087,134.118,73000000.0
2005-02-08 06:51:00,134.12,134.127,134.102,134.104,97500000.0
2005-02-08 06:52:00,134.113,134.129,134.102,134.102,111099998.0
2005-02-08 06:53:00,134.11,134.122,134.11,134.111,97400002.0
2005-02-08 06:54:00,134.118,134.13,134.113,134.113,116800001.0
2005-02-08 06:55:00,134.104,134.116,134.104,134.108,136499999.0
2005-02-08 06:56:00,134.118,134.118,134.098,134.11,149200000.0
2005-02-08 06:57:00,134.132,134.136,134.121,134.123,59499999.0
2005-02-08 06:58:00,134.138,134.14,134.125,134.135,120900000.0
2005-02-08 06:59:00,134.133,134.133,134.129,134.13,86400001.0
2005-02-08 07:00:00,134.136,134.141,134.114,134.114,213800001.0
2005-02-08 07:01:00,134.118,134.131,134.113,134.113,56800001.0
2005-02-08 07:02:00,134.119,134.133,134.111,134.111,46900000.0
2005-02-08 07:03:00,134.125,134.134,134.125,134.125,137000002.0
2005-02-08 07:04:00,134.126,134.146,134.126,134.14,18700000.0
2005-02-08 07:05:00,134.134,134.134,134.095,134.115,174899997.0
2005-02-08 07:06:00,134.113,134.119,134.103,134.116,103400000.0
2005-02-08 07:07:00,134.128,134.147,134.123,134.135,67300000.0
2005-02-08 07:08:00,134.146,134.148,134.124,134.13,49800000.0
2005-02-08 07:09:00,134.126,134.14,134.12,134.131,47200000.0
2005-02-08 07:10:00,134.12,134.125,134.104,134.121,54800000.0
2005-02-08 07:11:00,134.108,134.122,134.101,134.11,153399997.0
2005-02-08 07:12:00,134.114,134.127,134.114,134.122,108999999.0
2005-02-08 07:13:00,134.13,134.13,134.127,134.13,66699999.0
2005-02-08 07:14:00,134.128,134.136,134.12,134.136,124200000.0
2005-02-08 07:15:00,134.13,134.144,134.116,134.12,77600001.0
2005-02-08 07:16:00,134.128,134.128,134.114,134.12,69400000.0
2005-02-08 07:17:00,134.12,134.12,134.091,134.1,67200001.0
2005-02-08 07:18:00,134.093,134.114,134.093,134.098,166200003.0
2005-02-08 07:19:00,134.085,134.091,134.074,134.091,80899997.0
2005-02-08 07:20:00,134.081,134.103,134.063,134.093,101499998.0
2005-02-08 07:21:00,134.086,134.086,134.06,134.062,83300000.0
2005-02-08 07:22:00,134.078,134.078,134.053,134.053,72000002.0
2005-02-08 07:23:00,134.07,134.072,134.057,134.058,98499999.0
2005-02-08 07:24:00,134.055,134.06,134.055,134.06,109900003.0
2005-02-08 07:25:00,134.052,134.052,133.982,133.982,125100003.0
2005-02-08 07:26:00,134.016,134.031,133.994,134.027,72700000.0
2005-02-08 07:27:00,134.058,134.073,134.051,134.061,112299999.0
2005-02-08 07:28:00,134.082,134.089,134.025,134.025,70899999.0
2005-02-08 07:29:00,134.049,134.069,134.036,134.063,93000001.0
2005-02-08 07:30:00,134.094,134.1,134.076,134.095,79699999.0
2005-02-08 07:31:00,134.115,134.122,134.035,134.081,201499996.0
2005-02-08 07:32:00,134.091,134.106,134.055,134.106,128700003.0
2005-02-08 07:33:00,134.037,134.101,134.037,134.101,67999999.0
2005-02-08 07:34:00,134.082,134.102,134.076,134.099,168799999.0
2005-02-08 07:35:00,134.085,134.104,134.081,134.095,122299998.0
2005-02-08 07:36:00,134.11,134.11,134.089,134.109,102400001.0
2005-02-08 07:37:00,134.12,134.129,134.111,134.111,102900000.0
2005-02-08 07:38:00,134.126,134.126,134.114,134.114,57799999.0
2005-02-08 07:39:00,134.116,134.143,134.114,134.143,114800000.0
2005-02-08 07:40:00,134.14,134.14,134.107,134.107,84599998.0
2005-02-08 07:41:00,134.097,134.126,134.097,134.12,116899998.0
2005-02-08 07:42:00,134.123,134.127,134.107,134.115,177799997.0
2005-02-08 07:43:00,134.134,134.136,134.119,134.132,108000000.0
2005-02-08 07:44:00,134.134,134.136,134.124,134.124,47600001.0
2005-02-08 07:45:00,134.133,134.135,134.123,134.123,65000000.0
2005-02-08 07:46:00,134.135,134.147,134.135,134.147,107600001.0
2005-02-08 07:47:00,134.145,134.145,134.131,134.138,40000000.0
2005-02-08 07:48:00,134.135,134.135,134.113,134.113,56000000.0
2005-02-08 07:49:00,134.147,134.157,134.122,134.122,42299999.0
2005-02-08 07:50:00,134.159,134.168,134.146,134.168,70599999.0
2005-02-08 07:51:00,134.162,134.164,134.155,134.155,83100000.0
2005-02-08 07:52:00,134.166,134.169,134.148,134.148,22400000.0
2005-02-08 07:53:00,134.177,134.186,134.158,134.165,89600000.0
2005-02-08 07:54:00,134.181,134.184,134.168,134.184,61599999.0
2005-02-08 07:55:00,134.175,134.182,134.175,134.179,104699999.0
2005-02-08 07:56:00,134.195,134.195,134.157,134.157,30400000.0
2005-02-08 07:57:00,134.183,134.187,134.069,134.132,155600001.0
2005-02-08 07:58:00,134.181,134.181,134.154,134.159,126900001.0
2005-02-08 07:59:00,134.162,134.173,134.075,134.173,90700000.0
2005-02-08 08:00:00,134.185,134.19,134.174,134.185,128000001.0
2005-02-08 08:01:00,134.183,134.2,134.177,134.193,88699999.0
2005-02-08 08:02:00,134.162,134.201,134.13,134.194,43500000.0
2005-02-08 08:03:00,134.207,134.221,134.206,134.221,68700000.0
2005-02-08 08:04:00,134.227,134.227,134.189,134.206,151199999.0
2005-02-08 08:05:00,134.221,134.237,134.21,134.23,142399997.0
2005-02-08 08:06:00,134.227,134.227,134.184,134.195,92000001.0
2005-02-08 08:07:00,134.213,134.214,134.19,134.19,96700000.0
2005-02-08 08:08:00,134.214,134.217,134.199,134.217,91900000.0
2005-02-08 08:09:00,134.203,134.21,134.187,134.192,95799998.0
2005-02-08 08:10:00,134.211,134.211,134.186,134.197,108700001.0
2005-02-08 08:11:00,134.202,134.211,134.201,134.21,66100001.0
2005-02-08 08:12:00,134.223,134.223,134.207,134.207,72100000.0
2005-02-08 08:13:00,134.192,134.192,134.173,134.18,124100001.0
2005-02-08 08:14:00,134.182,134.193,134.182,134.19,99600000.0
2005-02-08 08:15:00,134.198,134.198,134.193,134.193,19200000.0
2005-02-08 08:16:00,134.198,134.218,134.198,134.218,14700000.0
2005-02-08 08:17:00,134.212,134.212,134.208,134.208,31099999.0
2005-02-08 08:18:00,134.198,134.208,134.193,134.204,106300003.0
2005-02-08 08:19:00,134.211,134.217,134.203,134.205,70200000.0
2005-02-08 08:20:00,134.205,134.208,134.196,134.196,129799995.0
2005-02-08 08:21:00,134.213,134.219,134.212,134.212,152699999.0
2005-02-08 08:22:00,134.208,134.208,134.192,134.192,48000000.0
2005-02-08 08:23:00,134.202,134.208,134.2,134.202,47900000.0
2005-02-08 08:24:00,134.197,134.214,134.195,134.214,83400001.0
2005-02-08 08:25:00,134.217,134.219,134.21,134.218,42500000.0
2005-02-08 08:26:00,134.221,134.236,134.209,134.22,141599999.0
2005-02-08 08:27:00,134.236,134.25,134.234,134.234,69700000.0
2005-02-08 08:28:00,134.248,134.251,134.237,134.237,182700002.0
2005-02-08 08:29:00,134.248,134.249,134.225,134.225,51999999.0
2005-02-08 08:30:00,134.222,134.228,134.21,134.214,72000000.0
2005-02-08 08:31:00,134.232,134.237,134.222,134.228,65499999.0
2005-02-08 08:32:00,134.243,134.243,134.237,134.237,34300000.0
2005-02-08 08:33:00,134.235,134.239,134.232,134.232,73500000.0
2005-02-08 08:34:00,134.226,134.236,134.223,134.234,169999998.0
2005-02-08 08:35:00,134.23,134.24,134.228,134.232,177299996.0
2005-02-08 08:36:00,134.243,134.265,134.243,134.265,127300000.0
2005-02-08 08:37:00,134.275,134.28,134.246,134.246,60500000.0
2005-02-08 08:38:00,134.263,134.268,134.261,134.262,86100001.0
2005-02-08 08:39:00,134.265,134.265,134.255,134.265,96199999.0
2005-02-08 08:40:00,134.27,134.27,134.264,134.268,93699998.0
2005-02-08 08:41:00,134.26,134.274,134.26,134.261,172900003.0
2005-02-08 08:42:00,134.261,134.272,134.261,134.272,116100002.0
2005-02-08 08:43:00,134.271,134.279,134.271,134.273,118999998.0
2005-02-08 08:44:00,134.272,134.281,134.272,134.275,135200000.0
2005-02-08 08:45:00,134.26,134.26,134.208,134.234,73099999.0
2005-02-08 08:46:00,134.233,134.236,134.203,134.236,60200002.0
2005-02-08 08:47:00,134.243,134.288,134.243,134.288,116099998.0
2005-02-08 08:48:00,134.303,134.327,134.29,134.323,79200000.0
2005-02-08 08:49:00,134.29,134.312,134.281,134.288,70600000.0
2005-02-08 08:50:00,134.286,134.294,134.272,134.283,56100000.0
2005-02-08 08:51:00,134.292,134.292,134.275,134.285,62200001.0
2005-02-08 08:52:00,134.28,134.305,134.264,134.302,80200001.0
2005-02-08 08:53:00,134.317,134.33,134.308,134.308,72300002.0
2005-02-08 08:54:00,134.305,134.305,134.295,134.295,5600000.0
2005-02-08 08:55:00,134.293,134.313,134.286,134.311,66700000.0
2005-02-08 08:56:00,134.33,134.347,134.3,134.3,82899999.0
2005-02-08 08:57:00,134.353,134.372,134.307,134.372,156399998.0
2005-02-08 08:58:00,134.352,134.352,134.312,134.323,95200000.0
2005-02-08 08:59:00,134.36,134.36,134.321,134.335,139400002.0
2005-02-08 09:00:00,134.343,134.358,134.331,134.351,47400000.0
2005-02-08 09:01:00,134.357,134.368,134.342,134.36,232500003.0
2005-02-08 09:02:00,134.363,134.363,134.331,134.339,66000000.0
2005-02-08 09:03:00,134.355,134.355,134.33,134.33,86900002.0
2005-02-08 09:04:00,134.327,134.327,134.304,134.304,69999999.0
2005-02-08 09:05:00,134.306,134.306,134.293,134.293,52800001.0
2005-02-08 09:06:00,134.289,134.292,134.281,134.291,87200000.0
2005-02-08 09:07:00,134.3,134.311,134.296,134.304,90100001.0
2005-02-08 09:08:00,134.305,134.305,134.275,134.275,88600000.0
2005-02-08 09:09:00,134.275,134.286,134.264,134.285,40200000.0
2005-02-08 09:10:00,134.285,134.294,134.267,134.267,107800003.0
2005-02-08 09:11:00,134.262,134.262,134.238,134.248,60100000.0
2005-02-08 09:12:00,134.236,134.236,134.205,134.205,123999998.0
2005-02-08 09:13:00,134.216,134.216,134.202,134.202,66900000.0
2005-02-08 09:14:00,134.21,134.21,134.163,134.18,171499998.0
2005-02-08 09:15:00,134.183,134.227,134.176,134.217,89100001.0
2005-02-08 09:16:00,134.225,134.258,134.216,134.258,98899999.0
2005-02-08 09:17:00,134.269,134.279,134.223,134.223,63800000.0
2005-02-08 09:18:00,134.275,134.283,134.234,134.273,43500000.0
2005-02-08 09:19:00,134.296,134.319,134.288,134.288,79700001.0
2005-02-08 09:20:00,134.247,134.247,134.199,134.215,126199998.0
2005-02-08 09:21:00,134.232,134.232,134.212,134.212,60200000.0
2005-02-08 09:22:00,134.216,134.216,134.184,134.186,207100003.0
2005-02-08 09:23:00,134.185,134.186,134.175,134.183,98300003.0
2005-02-08 09:24:00,134.194,134.211,134.182,134.2,151299999.0
2005-02-08 09:25:00,134.217,134.24,134.209,134.24,159299999.0
2005-02-08 09:26:00,134.243,134.248,134.231,134.235,236500001.0
2005-02-08 09:27:00,134.243,134.243,134.211,134.218,95900002.0
2005-02-08 09:28:00,134.213,134.235,134.2,134.217,154000000.0
2005-02-08 09:29:00,134.218,134.235,134.217,134.227,27300000.0
2005-02-08 09:30:00,134.225,134.236,134.217,134.227,113600002.0
2005-02-08 09:31:00,134.243,134.243,134.227,134.227,44500002.0
2005-02-08 09:32:00,134.216,134.217,134.2,134.217,77800000.0
2005-02-08 09:33:00,134.214,134.241,134.214,134.241,86399998.0
2005-02-08 09:34:00,134.25,134.273,134.246,134.273,112299998.0
2005-02-08 09:35:00,134.264,134.28,134.253,134.27,98700000.0
2005-02-08 09:36:00,134.31,134.31,134.283,134.293,94599999.0
2005-02-08 09:37:00,134.273,134.274,134.273,134.274,21300000.0
2005-02-08 09:38:00,134.253,134.255,134.244,134.245,112700001.0
2005-02-08 09:39:00,134.257,134.277,134.257,134.27,38900000.0
2005-02-08 09:40:00,134.281,134.285,134.255,134.259,83399999.0
2005-02-08 09:41:00,134.275,134.289,134.265,134.268,60800000.0
2005-02-08 09:42:00,134.27,134.298,134.27,134.295,40900000.0
2005-02-08 09:43:00,134.281,134.297,134.281,134.287,65399999.0
2005-02-08 09:44:00,134.29,134.299,134.284,134.292,204399999.0
2005-02-08 09:45:00,134.305,134.318,134.305,134.307,78300001.0
2005-02-08 09:46:00,134.31,134.317,134.304,134.304,59799999.0
2005-02-08 09:47:00,134.299,134.301,134.264,134.264,95300003.0
2005-02-08 09:48:00,134.275,134.275,134.262,134.271,120899997.0
2005-02-08 09:49:00,134.275,134.296,134.275,134.284,119799998.0
2005-02-08 09:50:00,134.281,134.291,134.275,134.282,127000003.0
2005-02-08 09:51:00,134.28,134.287,134.278,134.281,121899997.0
2005-02-08 09:52:00,134.283,134.288,134.273,134.274,169499999.0
2005-02-08 09:53:00,134.286,134.302,134.283,134.299,163799997.0
2005-02-08 09:54:00,134.323,134.352,134.323,134.349,47500000.0
2005-02-08 09:55:00,134.343,134.343,134.331,134.343,73500000.0
2005-02-08 09:56:00,134.342,134.354,134.342,134.352,128500000.0
2005-02-08 09:57:00,134.351,134.359,134.351,134.359,38300000.0
2005-02-08 09:58:00,134.357,134.362,134.346,134.362,121099998.0
2005-02-08 09:59:00,134.367,134.367,134.343,134.343,98399999.0
2005-02-08 10:00:00,134.338,134.349,134.337,134.342,66800000.0
2005-02-08 10:01:00,134.333,134.369,134.333,134.365,152699998.0
2005-02-08 10:02:00,134.358,134.358,134.344,134.348,36800000.0
2005-02-08 10:03:00,134.352,134.353,134.323,134.323,64800000.0
2005-02-08 10:04:00,134.332,134.341,134.32,134.327,94999999.0
2005-02-08 10:05:00,134.313,134.313,134.267,134.28,57999999.0
2005-02-08 10:06:00,134.283,134.291,134.274,134.284,56900000.0
2005-02-08 10:07:00,134.292,134.3,134.278,134.278,98899998.0
2005-02-08 10:08:00,134.282,134.292,134.269,134.289,108999999.0
2005-02-08 10:09:00,134.293,134.311,134.291,134.31,90399999.0
2005-02-08 10:10:00,134.335,134.349,134.335,134.335,61500001.0
2005-02-08 10:11:00,134.37,134.392,134.36,134.385,151999999.0
2005-02-08 10:12:00,134.383,134.409,134.383,134.394,133200003.0
2005-02-08 10:13:00,134.393,134.407,134.393,134.405,63799999.0
2005-02-08 10:14:00,134.397,134.417,134.394,134.394,42000000.0
2005-02-08 10:15:00,134.392,134.402,134.387,134.387,141699998.0
2005-02-08 10:16:00,134.388,134.392,134.38,134.383,70699999.0
2005-02-08 10:17:00,134.376,134.376,134.361,134.37,40400000.0
2005-02-08 10:18:00,134.38,134.405,134.38,134.395,86300001.0
2005-02-08 10:19:00,134.403,134.416,134.402,134.402,90000002.0
2005-02-08 10:20:00,134.4,134.402,134.388,134.397,185299998.0
2005-02-08 10:21:00,134.398,134.408,134.392,134.408,53100000.0
2005-02-08 10:22:00,134.418,134.423,134.407,134.408,179500003.0
2005-02-08 10:23:00,134.398,134.398,134.382,134.382,16800000.0
2005-02-08 10:24:00,134.378,134.424,134.377,134.416,105000000.0
2005-02-08 10:25:00,134.429,134.434,134.417,134.429,125099999.0
2005-02-08 10:26:00,134.435,134.435,134.415,134.415,110899998.0
2005-02-08 10:27:00,134.432,134.435,134.422,134.429,81900000.0
2005-02-08 10:28:00,134.446,134.459,134.433,134.449,169400000.0
2005-02-08 10:29:00,134.445,134.445,134.419,134.44,102400000.0
2005-02-08 10:30:00,134.452,134.482,134.451,134.48,125400001.0
2005-02-08 10:31:00,134.485,134.498,134.458,134.498,141399999.0
2005-02-08 10:32:00,134.495,134.495,134.48,134.482,73700000.0
2005-02-08 10:33:00,134.489,134.506,134.489,134.49,48800000.0
2005-02-08 10:34:00,134.487,134.538,134.487,134.518,94300001.0
2005-02-08 10:35:00,134.545,134.554,134.517,134.517,117900003.0
2005-02-08 10:36:00,134.517,134.528,134.499,134.499,83700000.0
2005-02-08 10:37:00,134.514,134.531,134.508,134.525,51000000.0
2005-02-08 10:38:00,134.558,134.59,134.55,134.571,82699999.0
2005-02-08 10:39:00,134.571,134.571,134.532,134.553,89500001.0
2005-02-08 10:40:00,134.555,134.556,134.516,134.516,111999999.0
2005-02-08 10:41:00,134.519,134.525,134.509,134.515,124899999.0
2005-02-08 10:42:00,134.528,134.531,134.525,134.525,111600002.0
2005-02-08 10:43:00,134.538,134.544,134.526,134.542,79500000.0
2005-02-08 10:44:00,134.549,134.553,134.54,134.541,102999998.0
2005-02-08 10:45:00,134.53,134.54,134.53,134.531,102300002.0
2005-02-08 10:46:00,134.532,134.534,134.525,134.529,80700000.0
2005-02-08 10:47:00,134.537,134.552,134.537,134.547,64500000.0
2005-02-08 10:48:00,134.561,134.57,134.55,134.565,117699998.0
2005-02-08 10:49:00,134.56,134.56,134.534,134.54,58299999.0
2005-02-08 10:50:00,134.559,134.563,134.543,134.543,97100000.0
2005-02-08 10:51:00,134.538,134.538,134.517,134.53,91500002.0
2005-02-08 10:52:00,134.523,134.524,134.506,134.506,71300000.0
2005-02-08 10:53:00,134.529,134.551,134.515,134.515,118000000.0
2005-02-08 10:54:00,134.529,134.588,134.529,134.576,107799998.0
2005-02-08 10:55:00,134.595,134.598,134.523,134.589,122299999.0
2005-02-08 10:56:00,134.637,134.646,134.623,134.638,74400000.0
2005-02-08 10:57:00,134.654,134.66,134.644,134.644,166600000.0
2005-02-08 10:58:00,134.645,134.675,134.642,134.675,152000002.0
2005-02-08 10:59:00,134.664,134.664,134.645,134.645,74200000.0
2005-02-08 11:00:00,134.652,134.654,134.64,134.651,71500000.0
2005-02-08 11:01:00,134.659,134.67,134.655,134.665,178299999.0
2005-02-08 11:02:00,134.666,134.666,134.654,134.66,78000001.0
2005-02-08 11:03:00,134.677,134.69,134.671,134.682,195699997.0
2005-02-08 11:04:00,134.688,134.704,134.685,134.696,70599999.0
2005-02-08 11:05:00,134.713,134.718,134.711,134.711,87499999.0
2005-02-08 11:06:00,134.713,134.718,134.699,134.718,95199999.0
2005-02-08 11:07:00,134.72,134.726,134.711,134.711,117800000.0
2005-02-08 11:08:00,134.716,134.716,134.696,134.7,67899999.0
2005-02-08 11:09:00,134.703,134.703,134.689,134.692,46400000.0
2005-02-08 11:10:00,134.679,134.685,134.665,134.665,77800000.0
2005-02-08 11:11:00,134.669,134.677,134.638,134.638,75100001.0
2005-02-08 11:12:00,134.64,134.648,134.632,134.64,113000000.0
2005-02-08 11:13:00,134.637,134.637,134.614,134.614,55700001.0
2005-02-08 11:14:00,134.61,134.625,134.609,134.617,135799997.0
2005-02-08 11:15:00,134.616,134.625,134.611,134.625,147000002.0
2005-02-08 11:16:00,134.622,134.629,134.612,134.612,87800002.0
2005-02-08 11:17:00,134.634,134.646,134.615,134.646,112200000.0
2005-02-08 11:18:00,134.655,134.655,134.621,134.631,59099999.0
2005-02-08 11:19:00,134.645,134.649,134.625,134.625,45300000.0
2005-02-08 11:20:00,134.63,134.686,134.63,134.682,132400002.0
2005-02-08 11:21:00,134.668,134.677,134.651,134.655,97600002.0
2005-02-08 11:22:00,134.651,134.685,134.645,134.685,59899999.0
2005-02-08 11:23:00,134.674,134.681,134.653,134.653,114499996.0
2005-02-08 11:24:00,134.654,134.654,134.626,134.627,53300000.0
2005-02-08 11:25:00,134.636,134.643,134.627,134.64,124699999.0
2005-02-08 11:26:00,134.641,134.641,134.635,134.635,83900003.0
2005-02-08 11:27:00,134.646,134.65,134.63,134.64,94600001.0
2005-02-08 11:28:00,134.634,134.642,134.627,134.628,142799997.0
2005-02-08 11:29:00,134.638,134.638,134.59,134.59,145800003.0
2005-02-08 11:30:00,134.598,134.598,134.578,134.579,76400000.0
2005-02-08 11:31:00,134.58,134.607,134.58,134.599,121500000.0
2005-02-08 11:32:00,134.617,134.629,134.605,134.609,163699999.0
2005-02-08 11:33:00,134.62,134.62,134.602,134.609,80900002.0
2005-02-08 11:34:00,134.62,134.62,134.596,134.606,63800000.0
2005-02-08 11:35:00,134.603,134.616,134.592,134.592,63100000.0
2005-02-08 11:36:00,134.612,134.612,134.592,134.6,187800003.0
2005-02-08 11:37:00,134.621,134.621,134.612,134.612,71100002.0
2005-02-08 11:38:00,134.607,134.612,134.596,134.608,70800001.0
2005-02-08 11:39:00,134.608,134.626,134.601,134.623,147100001.0
2005-02-08 11:40:00,134.62,134.624,134.61,134.615,113600000.0
2005-02-08 11:41:00,134.622,134.629,134.605,134.605,80699998.0
2005-02-08 11:42:00,134.602,134.611,134.601,134.601,103199998.0
2005-02-08 11:43:00,134.618,134.618,134.607,134.61,181099995.0
2005-02-08 11:44:00,134.612,134.612,134.595,134.6,104600002.0
2005-02-08 11:45:00,134.598,134.602,134.587,134.589,165700002.0
2005-02-08 11:46:00,134.6,134.61,134.597,134.6,79899998.0
2005-02-08 11:47:00,134.618,134.639,134.617,134.619,105800002.0
2005-02-08 11:48:00,134.625,134.63,134.618,134.627,60200000.0
2005-02-08 11:49:00,134.637,134.656,134.637,134.641,165499997.0
2005-02-08 11:50:00,134.632,134.636,134.616,134.617,134399999.0
2005-02-08 11:51:00,134.613,134.627,134.613,134.625,93399999.0
2005-02-08 11:52:00,134.624,134.636,134.618,134.618,52000000.0
2005-02-08 11:53:00,134.628,134.641,134.621,134.636,120500000.0
2005-02-08 11:54:00,134.641,134.641,134.612,134.615,78399999.0
2005-02-08 11:55:00,134.628,134.636,134.609,134.621,144299998.0
2005-02-08 11:56:00,134.632,134.632,134.61,134.61,59200000.0
2005-02-08 11:57:00,134.632,134.652,134.607,134.612,142000000.0
2005-02-08 11:58:00,134.63,134.677,134.63,134.672,78299998.0
2005-02-08 11:59:00,134.69,134.699,134.642,134.688,127700000.0
2005-02-08 12:00:00,134.712,134.718,134.684,134.699,207299999.0
2005-02-08 12:01:00,134.699,134.699,134.683,134.689,34800000.0
2005-02-08 12:02:00,134.694,134.715,134.692,134.7,132800003.0
2005-02-08 12:03:00,134.705,134.71,134.697,134.707,122400002.0
2005-02-08 12:04:00,134.718,134.737,134.694,134.737,61099999.0
2005-02-08 12:05:00,134.746,134.789,134.746,134.787,127399999.0
2005-02-08 12:06:00,134.795,134.796,134.761,134.764,67899999.0
2005-02-08 12:07:00,134.77,134.778,134.723,134.729,69699999.0
2005-02-08 12:08:00,134.752,134.758,134.733,134.733,81899998.0
2005-02-08 12:09:00,134.745,134.745,134.72,134.731,112299998.0
2005-02-08 12:10:00,134.743,134.745,134.728,134.745,87400000.0
2005-02-08 12:11:00,134.761,134.763,134.741,134.743,107899999.0
2005-02-08 12:12:00,134.753,134.762,134.747,134.747,81900000.0
2005-02-08 12:13:00,134.737,134.737,134.715,134.715,45000000.0
2005-02-08 12:14:00,134.718,134.718,134.698,134.709,140600000.0
2005-02-08 12:15:00,134.712,134.717,134.674,134.674,142599998.0
2005-02-08 12:16:00,134.66,134.673,134.634,134.668,104499998.0
2005-02-08 12:17:00,134.687,134.695,134.67,134.687,126600000.0
2005-02-08 12:18:00,134.683,134.7,134.683,134.688,92800000.0
2005-02-08 12:19:00,134.705,134.709,134.678,134.709,82000000.0
2005-02-08 12:20:00,134.72,134.732,134.72,134.72,67700002.0
2005-02-08 12:21:00,134.723,134.727,134.722,134.722,134299998.0
2005-02-08 12:22:00,134.715,134.715,134.691,134.708,50400000.0
2005-02-08 12:23:00,134.711,134.711,134.672,134.672,55900000.0
2005-02-08 12:24:00,134.671,134.693,134.66,134.693,85399998.0
2005-02-08 12:25:00,134.677,134.702,134.677,134.694,79800002.0
2005-02-08 12:26:00,134.7,134.703,134.664,134.686,58400000.0
2005-02-08 12:27:00,134.678,134.697,134.672,134.69,76499999.0
2005-02-08 12:28:00,134.697,134.697,134.656,134.683,102500001.0
2005-02-08 12:29:00,134.684,134.689,134.672,134.681,135600000.0
2005-02-08 12:30:00,134.679,134.709,134.679,134.706,40600000.0
2005-02-08 12:31:00,134.709,134.709,134.689,134.69,99900001.0
2005-02-08 12:32:00,134.707,134.707,134.654,134.66,95199999.0
2005-02-08 12:33:00,134.682,134.684,134.673,134.673,21700000.0
2005-02-08 12:34:00,134.663,134.665,134.648,134.659,129799999.0
2005-02-08 12:35:00,134.664,134.674,134.658,134.658,64000000.0
2005-02-08 12:36:00,134.672,134.673,134.665,134.665,67900000.0
2005-02-08 12:37:00,134.655,134.655,134.636,134.636,59900001.0
2005-02-08 12:38:00,134.641,134.657,134.641,134.647,112199998.0
2005-02-08 12:39:00,134.652,134.654,134.645,134.645,43999999.0
2005-02-08 12:40:00,134.652,134.652,134.644,134.647,56600000.0
2005-02-08 12:41:00,134.643,134.655,134.643,134.649,109199999.0
2005-02-08 12:42:00,134.656,134.656,134.632,134.632,107399999.0
2005-02-08 12:43:00,134.645,134.652,134.641,134.649,107299999.0
2005-02-08 12:44:00,134.642,134.648,134.629,134.635,140900004.0
2005-02-08 12:45:00,134.65,134.65,134.632,134.632,60900000.0
2005-02-08 12:46:00,134.636,134.639,134.629,134.632,64300000.0
2005-02-08 12:47:00,134.629,134.642,134.627,134.627,48599999.0
2005-02-08 12:48:00,134.643,134.654,134.631,134.647,97599998.0
2005-02-08 12:49:00,134.657,134.667,134.651,134.662,179700004.0
2005-02-08 12:50:00,134.675,134.685,134.66,134.685,114700000.0
2005-02-08 12:51:00,134.702,134.702,134.669,134.68,78199999.0
2005-02-08 12:52:00,134.697,134.717,134.695,134.711,178500003.0
2005-02-08 12:53:00,134.72,134.72,134.682,134.691,140300002.0
2005-02-08 12:54:00,134.674,134.702,134.674,134.693,110500003.0
2005-02-08 12:55:00,134.693,134.693,134.675,134.688,49200000.0
2005-02-08 12:56:00,134.703,134.71,134.69,134.698,53499999.0
2005-02-08 12:57:00,134.712,134.721,134.695,134.695,113100001.0
2005-02-08 12:58:00,134.687,134.699,134.684,134.691,140200000.0
2005-02-08 12:59:00,134.687,134.702,134.687,134.696,53900000.0
2005-02-08 13:00:00,134.708,134.708,134.7,134.7,57500001.0
2005-02-08 13:01:00,134.692,134.694,134.671,134.68,129500001.0
2005-02-08 13:02:00,134.685,134.693,134.644,134.646,37100000.0
2005-02-08 13:03:00,134.657,134.718,134.657,134.718,44300000.0
2005-02-08 13:04:00,134.738,134.771,134.725,134.77,54000000.0
2005-02-08 13:05:00,134.773,134.791,134.77,134.775,65100000.0
2005-02-08 13:06:00,134.792,134.792,134.751,134.768,105600001.0
2005-02-08 13:07:00,134.783,134.786,134.762,134.771,160900002.0
2005-02-08 13:08:00,134.804,134.814,134.784,134.803,86699998.0
2005-02-08 13:09:00,134.801,134.801,134.783,134.791,80000001.0
2005-02-08 13:10:00,134.803,134.809,134.788,134.798,143200000.0
2005-02-08 13:11:00,134.804,134.816,134.802,134.808,87699999.0
2005-02-08 13:12:00,134.803,134.806,134.803,134.803,70099999.0
2005-02-08 13:13:00,134.798,134.801,134.789,134.792,121400000.0
2005-02-08 13:14:00,134.788,134.788,134.774,134.78,119800002.0
2005-02-08 13:15:00,134.787,134.792,134.775,134.786,112899999.0
2005-02-08 13:16:00,134.785,134.785,134.774,134.785,37600000.0
2005-02-08 13:17:00,134.792,134.798,134.784,134.784,24800000.0
2005-02-08 13:18:00,134.779,134.78,134.771,134.777,81899999.0
2005-02-08 13:19:00,134.777,134.798,134.777,134.791,101399999.0
2005-02-08 13:20:00,134.796,134.796,134.787,134.79,72700001.0
2005-02-08 13:21:00,134.787,134.799,134.787,134.792,62600000.0
2005-02-08 13:22:00,134.787,134.787,134.779,134.781,56200000.0
2005-02-08 13:23:00,134.795,134.812,134.795,134.802,78300000.0
2005-02-08 13:24:00,134.81,134.81,134.802,134.808,35100000.0
2005-02-08 13:25:00,134.805,134.805,134.793,134.8,89800000.0
2005-02-08 13:26:00,134.806,134.834,134.806,134.815,110700003.0
2005-02-08 13:27:00,134.808,134.808,134.802,134.802,110800000.0
2005-02-08 13:28:00,134.79,134.822,134.79,134.822,115199999.0
2005-02-08 13:29:00,134.841,134.858,134.841,134.847,97200001.0
2005-02-08 13:30:00,134.856,134.866,134.852,134.86,112300000.0
2005-02-08 13:31:00,134.863,134.897,134.862,134.882,100399998.0
2005-02-08 13:32:00,134.871,134.888,134.871,134.872,64300000.0
2005-02-08 13:33:00,134.902,134.905,134.892,134.904,100799999.0
2005-02-08 13:34:00,134.913,134.932,134.906,134.911,140600001.0
2005-02-08 13:35:00,134.902,134.934,134.902,134.928,119099998.0
2005-02-08 13:36:00,134.951,134.954,134.904,134.907,71199999.0
2005-02-08 13:37:00,134.935,134.935,134.915,134.915,97900000.0
2005-02-08 13:38:00,134.919,134.931,134.917,134.922,123600000.0
2005-02-08 13:39:00,134.928,134.928,134.917,134.922,85199998.0
2005-02-08 13:40:00,134.917,134.921,134.891,134.891,43699999.0
2005-02-08 13:41:00,134.896,134.896,134.883,134.883,49099999.0
2005-02-08 13:42:00,134.877,134.877,134.863,134.863,79200000.0
2005-02-08 13:43:00,134.879,134.88,134.865,134.865,44000000.0
2005-02-08 13:44:00,134.856,134.878,134.856,134.868,74299999.0
2005-02-08 13:45:00,134.859,134.868,134.859,134.865,84200002.0
2005-02-08 13:46:00,134.87,134.871,134.868,134.868,82299999.0
2005-02-08 13:47:00,134.861,134.879,134.861,134.872,27200000.0
2005-02-08 13:48:00,134.874,134.874,134.869,134.869,16800000.0
2005-02-08 13:49:00,134.845,134.857,134.84,134.849,110699999.0
2005-02-08 13:50:00,134.84,134.868,134.837,134.86,96600001.0
2005-02-08 13:51:00,134.874,134.884,134.869,134.884,212299997.0
2005-02-08 13:52:00,134.883,134.883,134.835,134.835,40700000.0
2005-02-08 13:53:00,134.849,134.859,134.835,134.835,143900000.0
2005-02-08 13:54:00,134.833,134.851,134.832,134.839,115900002.0
2005-02-08 13:55:00,134.848,134.858,134.839,134.839,22400000.0
2005-02-08 13:56:00,134.837,134.85,134.83,134.83,19700000.0
2005-02-08 13:57:00,134.826,134.836,134.826,134.827,41600000.0
2005-02-08 13:58:00,134.834,134.848,134.834,134.837,40700000.0
2005-02-08 13:59:00,134.836,134.844,134.836,134.839,54700000.0
2005-02-08 14:00:00,134.85,134.85,134.832,134.833,148400001.0
2005-02-08 14:01:00,134.844,134.844,134.837,134.843,52000000.0
2005-02-08 14:02:00,134.84,134.868,134.837,134.863,94699999.0
2005-02-08 14:03:00,134.873,134.903,134.873,134.887,114400001.0
2005-02-08 14:04:00,134.893,134.893,134.847,134.855,119599998.0
2005-02-08 14:05:00,134.858,134.858,134.847,134.848,74600002.0
2005-02-08 14:06:00,134.852,134.87,134.852,134.861,101300001.0
2005-02-08 14:07:00,134.859,134.868,134.837,134.837,59200000.0
2005-02-08 14:08:00,134.833,134.858,134.833,134.842,117099997.0
2005-02-08 14:09:00,134.842,134.866,134.842,134.855,53799999.0
2005-02-08 14:10:00,134.865,134.865,134.851,134.852,85499998.0
2005-02-08 14:11:00,134.877,134.877,134.858,134.863,40399999.0
2005-02-08 14:12:00,134.878,134.878,134.849,134.856,34700000.0
2005-02-08 14:13:00,134.872,134.886,134.858,134.879,102399999.0
2005-02-08 14:14:00,134.878,134.878,134.877,134.877,16300000.0
2005-02-08 14:15:00,134.873,134.917,134.866,134.915,158500000.0
2005-02-08 14:16:00,134.912,134.912,134.897,134.897,29100001.0
2005-02-08 14:17:00,134.905,134.91,134.898,134.91,121499998.0
2005-02-08 14:18:00,134.9,134.9,134.872,134.872,41900000.0
2005-02-08 14:19:00,134.882,134.888,134.871,134.877,190100003.0
2005-02-08 14:20:00,134.879,134.881,134.868,134.877,86000002.0
2005-02-08 14:21:00,134.876,134.889,134.865,134.865,111400003.0
2005-02-08 14:22:00,134.89,134.904,134.875,134.9,149399997.0
2005-02-08 14:23:00,134.912,134.912,134.888,134.895,153900000.0
2005-02-08 14:24:00,134.91,134.91,134.893,134.893,66399999.0
2005-02-08 14:25:00,134.898,134.898,134.892,134.892,43700000.0
2005-02-08 14:26:00,134.888,134.888,134.882,134.882,31000000.0
2005-02-08 14:27:00,134.871,134.871,134.841,134.85,133899999.0
2005-02-08 14:28:00,134.847,134.854,134.846,134.851,138200002.0
2005-02-08 14:29:00,134.86,134.862,134.838,134.838,92800000.0
2005-02-08 14:30:00,134.841,134.846,134.834,134.834,115799998.0
2005-02-08 14:31:00,134.853,134.857,134.846,134.851,88699998.0
2005-02-08 14:32:00,134.846,134.86,134.843,134.853,98300000.0
2005-02-08 14:33:00,134.855,134.87,134.851,134.862,133900000.0
2005-02-08 14:34:00,134.872,134.876,134.86,134.862,68000000.0
2005-02-08 14:35:00,134.867,134.895,134.867,134.887,110099999.0
2005-02-08 14:36:00,134.895,134.895,134.875,134.875,101600002.0
2005-02-08 14:37:00,134.88,134.887,134.878,134.887,62299999.0
2005-02-08 14:38:00,134.878,134.89,134.877,134.878,80900000.0
2005-02-08 14:39:00,134.885,134.896,134.882,134.884,78599999.0
2005-02-08 14:40:00,134.882,134.886,134.874,134.874,90700001.0
2005-02-08 14:41:00,134.879,134.891,134.868,134.868,80000001.0
2005-02-08 14:42:00,134.879,134.899,134.878,134.878,97199999.0
2005-02-08 14:43:00,134.878,134.887,134.855,134.855,139699997.0
2005-02-08 14:44:00,134.882,134.886,134.881,134.882,70400000.0
2005-02-08 14:45:00,134.875,134.875,134.86,134.87,158700002.0
2005-02-08 14:46:00,134.88,134.88,134.865,134.865,108000000.0
2005-02-08 14:47:00,134.867,134.877,134.867,134.867,67200000.0
2005-02-08 14:48:00,134.865,134.865,134.85,134.853,155100000.0
2005-02-08 14:49:00,134.856,134.871,134.847,134.847,142699999.0
2005-02-08 14:50:00,134.85,134.854,134.839,134.853,71899999.0
2005-02-08 14:51:00,134.851,134.862,134.846,134.862,81600000.0
2005-02-08 14:52:00,134.853,134.853,134.85,134.853,37299998.0
2005-02-08 14:53:00,134.847,134.858,134.845,134.845,73800000.0
2005-02-08 14:54:00,134.853,134.861,134.843,134.843,120000001.0
2005-02-08 14:55:00,134.857,134.867,134.841,134.845,104100000.0
2005-02-08 14:56:00,134.86,134.87,134.846,134.846,118499999.0
2005-02-08 14:57:00,134.857,134.858,134.844,134.844,31300000.0
2005-02-08 14:58:00,134.833,134.839,134.823,134.823,127700000.0
2005-02-08 14:59:00,134.832,134.838,134.81,134.81,52000000.0
2005-02-08 15:00:00,134.822,134.838,134.811,134.832,53499999.0
2005-02-08 15:01:00,134.835,134.86,134.831,134.857,86599999.0
2005-02-08 15:02:00,134.865,134.887,134.864,134.883,127700000.0
2005-02-08 15:03:00,134.888,134.888,134.869,134.873,50500000.0
2005-02-08 15:04:00,134.881,134.881,134.852,134.852,100600000.0
2005-02-08 15:05:00,134.848,134.857,134.797,134.797,135599996.0
2005-02-08 15:06:00,134.8,134.809,134.784,134.794,176399998.0
2005-02-08 15:07:00,134.781,134.785,134.753,134.763,57300000.0
2005-02-08 15:08:00,134.772,134.781,134.76,134.764,74500001.0
2005-02-08 15:09:00,134.751,134.752,134.737,134.737,89999999.0
2005-02-08 15:10:00,134.747,134.756,134.737,134.748,177900000.0
2005-02-08 15:11:00,134.767,134.791,134.76,134.769,141599997.0
2005-02-08 15:12:00,134.79,134.799,134.785,134.79,146499999.0
2005-02-08 15:13:00,134.82,134.839,134.806,134.812,78099999.0
2005-02-08 15:14:00,134.829,134.839,134.821,134.821,143899999.0
2005-02-08 15:15:00,134.817,134.834,134.802,134.816,109700000.0
2005-02-08 15:16:00,134.833,134.841,134.824,134.83,94200000.0
2005-02-08 15:17:00,134.838,134.851,134.836,134.845,104400001.0
2005-02-08 15:18:00,134.852,134.858,134.824,134.824,99200000.0
2005-02-08 15:19:00,134.823,134.844,134.823,134.827,94100001.0
2005-02-08 15:20:00,134.832,134.832,134.776,134.786,97500000.0
2005-02-08 15:21:00,134.779,134.784,134.772,134.78,73100000.0
2005-02-08 15:22:00,134.772,134.795,134.772,134.787,85499997.0
2005-02-08 15:23:00,134.803,134.817,134.798,134.801,179799999.0
2005-02-08 15:24:00,134.806,134.808,134.793,134.793,171699997.0
2005-02-08 15:25:00,134.782,134.791,134.777,134.782,35000000.0
2005-02-08 15:26:00,134.773,134.781,134.758,134.758,116800000.0
2005-02-08 15:27:00,134.777,134.782,134.757,134.776,96600000.0
2005-02-08 15:28:00,134.805,134.81,134.782,134.782,107600000.0
2005-02-08 15:29:00,134.785,134.79,134.769,134.769,111900001.0
2005-02-08 15:30:00,134.762,134.767,134.746,134.751,81600001.0
2005-02-08 15:31:00,134.756,134.759,134.756,134.759,63900001.0
2005-02-08 15:32:00,134.772,134.772,134.752,134.752,178300000.0
2005-02-08 15:33:00,134.764,134.801,134.764,134.8,95799999.0
2005-02-08 15:34:00,134.799,134.809,134.784,134.785,159599997.0
2005-02-08 15:35:00,134.798,134.798,134.787,134.787,65500001.0
2005-02-08 15:36:00,134.8,134.8,134.772,134.78,139400001.0
2005-02-08 15:37:00,134.782,134.802,134.782,134.8,76200001.0
2005-02-08 15:38:00,134.806,134.813,134.792,134.792,173200001.0
2005-02-08 15:39:00,134.785,134.785,134.77,134.77,42400002.0
2005-02-08 15:40:00,134.772,134.772,134.751,134.758,102499998.0
2005-02-08 15:41:00,134.777,134.788,134.767,134.767,63200001.0
2005-02-08 15:42:00,134.775,134.787,134.775,134.775,89500000.0
2005-02-08 15:43:00,134.786,134.8,134.778,134.781,103999999.0
2005-02-08 15:44:00,134.799,134.799,134.778,134.778,112700000.0
2005-02-08 15:45:00,134.795,134.795,134.79,134.79,36800000.0
2005-02-08 15:46:00,134.775,134.796,134.775,134.787,117699997.0
2005-02-08 15:47:00,134.801,134.801,134.78,134.78,83600000.0
2005-02-08 15:48:00,134.778,134.796,134.767,134.793,55100000.0
2005-02-08 15:49:00,134.803,134.81,134.789,134.792,87500003.0
2005-02-08 15:50:00,134.794,134.807,134.794,134.799,86799998.0
2005-02-08 15:51:00,134.798,134.813,134.798,134.812,86600002.0
2005-02-08 15:52:00,134.795,134.81,134.787,134.787,73800001.0
2005-02-08 15:53:00,134.795,134.806,134.78,134.791,79599999.0
2005-02-08 15:54:00,134.802,134.828,134.802,134.824,114500000.0
2005-02-08 15:55:00,134.82,134.82,134.803,134.815,69199999.0
2005-02-08 15:56:00,134.815,134.83,134.815,134.822,129400003.0
2005-02-08 15:57:00,134.829,134.829,134.789,134.789,93500001.0
2005-02-08 15:58:00,134.796,134.81,134.79,134.799,79000000.0
2005-02-08 15:59:00,134.802,134.802,134.786,134.786,12800000.0
2005-02-08 16:00:00,134.801,134.811,134.791,134.8,76900000.0
2005-02-08 16:01:00,134.832,134.85,134.814,134.824,95399999.0
2005-02-08 16:02:00,134.823,134.847,134.816,134.825,80400000.0
2005-02-08 16:03:00,134.86,134.86,134.841,134.854,77800000.0
2005-02-08 16:04:00,134.864,134.874,134.852,134.867,116100001.0
2005-02-08 16:05:00,134.865,134.873,134.856,134.873,130200000.0
2005-02-08 16:06:00,134.897,134.905,134.871,134.877,75900000.0
2005-02-08 16:07:00,134.88,134.88,134.838,134.853,83100001.0
2005-02-08 16:08:00,134.889,134.921,134.889,134.898,117500000.0
2005-02-08 16:09:00,134.89,134.89,134.816,134.816,57199999.0
2005-02-08 16:10:00,134.838,134.838,134.801,134.818,157700002.0
2005-02-08 16:11:00,134.827,134.838,134.821,134.838,79800002.0
2005-02-08 16:12:00,134.862,134.876,134.844,134.862,95900000.0
2005-02-08 16:13:00,134.875,134.887,134.861,134.861,104300001.0
2005-02-08 16:14:00,134.893,134.899,134.875,134.887,83100001.0
2005-02-08 16:15:00,134.892,134.898,134.883,134.884,26300000.0
2005-02-08 16:16:00,134.892,134.908,134.881,134.9,129599999.0
2005-02-08 16:17:00,134.929,134.929,134.91,134.92,180900001.0
2005-02-08 16:18:00,134.931,134.94,134.916,134.932,68799999.0
2005-02-08 16:19:00,134.935,134.937,134.935,134.935,43499999.0
2005-02-08 16:20:00,134.93,134.93,134.912,134.929,114200002.0
2005-02-08 16:21:00,134.935,134.945,134.935,134.944,101499999.0
2005-02-08 16:22:00,134.934,134.943,134.931,134.931,78299999.0
2005-02-08 16:23:00,134.937,134.949,134.935,134.941,164400000.0
2005-02-08 16:24:00,134.953,134.958,134.945,134.953,95200000.0
2005-02-08 16:25:00,134.953,134.953,134.935,134.942,72800002.0
2005-02-08 16:26:00,134.942,134.948,134.929,134.929,57499999.0
2005-02-08 16:27:00,134.942,134.955,134.939,134.95,129900001.0
2005-02-08 16:28:00,134.955,134.955,134.927,134.927,101500001.0
2005-02-08 16:29:00,134.927,134.941,134.918,134.918,122800001.0
2005-02-08 16:30:00,134.945,134.945,134.927,134.935,134900000.0
2005-02-08 16:31:00,134.927,134.95,134.927,134.932,58300000.0
2005-02-08 16:32:00,134.945,134.963,134.942,134.942,74299999.0
2005-02-08 16:33:00,134.952,134.957,134.947,134.947,65600001.0
2005-02-08 16:34:00,134.953,134.961,134.932,134.932,136599999.0
2005-02-08 16:35:00,134.937,134.957,134.935,134.938,148800002.0
2005-02-08 16:36:00,134.937,134.975,134.937,134.972,77200000.0
2005-02-08 16:37:00,134.977,134.98,134.973,134.973,85800000.0
2005-02-08 16:38:00,134.972,134.977,134.969,134.977,92800001.0
2005-02-08 16:39:00,134.968,134.991,134.958,134.991,116000003.0
2005-02-08 16:40:00,134.972,134.995,134.972,134.99,108700000.0
2005-02-08 16:41:00,134.989,134.993,134.985,134.989,87899999.0
2005-02-08 16:42:00,134.99,134.996,134.98,134.98,83700001.0
2005-02-08 16:43:00,134.988,134.99,134.958,134.958,72500000.0
2005-02-08 16:44:00,134.968,134.968,134.928,134.928,155400000.0
2005-02-08 16:45:00,134.929,134.933,134.917,134.917,93500001.0
2005-02-08 16:46:00,134.912,134.922,134.894,134.894,69900000.0
2005-02-08 16:47:00,134.907,134.92,134.892,134.911,79700000.0
2005-02-08 16:48:00,134.943,134.954,134.927,134.927,79600001.0
2005-02-08 16:49:00,134.928,134.942,134.908,134.908,146699999.0
2005-02-08 16:50:00,134.912,134.916,134.888,134.905,127400001.0
2005-02-08 16:51:00,134.921,134.935,134.897,134.897,105199999.0
2005-02-08 16:52:00,134.914,134.916,134.895,134.907,41500000.0
2005-02-08 16:53:00,134.924,134.937,134.917,134.917,107900000.0
2005-02-08 16:54:00,134.935,134.944,134.927,134.927,33900000.0
2005-02-08 16:55:00,134.922,134.923,134.907,134.907,124099996.0
2005-02-08 16:56:00,134.918,134.926,134.909,134.912,115700000.0
2005-02-08 16:57:00,134.926,134.958,134.922,134.953,64399999.0
2005-02-08 16:58:00,134.97,134.97,134.946,134.953,124400000.0
2005-02-08 16:59:00,134.972,134.98,134.954,134.954,54799999.0
2005-02-08 17:00:00,134.961,134.961,134.915,134.956,174199998.0
2005-02-08 17:01:00,134.958,134.965,134.936,134.936,114100000.0
2005-02-08 17:02:00,134.935,134.941,134.928,134.939,61599999.0
2005-02-08 17:03:00,134.935,134.963,134.935,134.957,121800001.0
2005-02-08 17:04:00,134.961,134.966,134.951,134.951,161900000.0
2005-02-08 17:05:00,134.962,134.968,134.949,134.949,89200001.0
2005-02-08 17:06:00,134.959,134.964,134.94,134.958,108200001.0
2005-02-08 17:07:00,134.965,135.015,134.963,134.995,72100001.0
2005-02-08 17:08:00,134.995,135.0,134.966,134.966,62300001.0
2005-02-08 17:09:00,134.953,134.959,134.944,134.959,80600001.0
2005-02-08 17:10:00,134.953,135.002,134.946,134.989,104200001.0
2005-02-08 17:11:00,134.995,135.011,134.983,135.005,86999998.0
2005-02-08 17:12:00,135.047,135.08,135.044,135.08,68700000.0
2005-02-08 17:13:00,135.075,135.086,135.053,135.053,58600000.0
2005-02-08 17:14:00,135.065,135.086,135.054,135.086,59600000.0
2005-02-08 17:15:00,135.089,135.091,135.065,135.07,71200000.0
2005-02-08 17:16:00,135.072,135.074,135.048,135.048,58899999.0
2005-02-08 17:17:00,135.052,135.052,135.021,135.023,86399999.0
2005-02-08 17:18:00,135.027,135.027,135.003,135.01,70200001.0
2005-02-08 17:19:00,135.03,135.045,135.026,135.045,98199999.0
2005-02-08 17:20:00,135.047,135.062,135.037,135.043,93999999.0
2005-02-08 17:21:00,135.038,135.057,135.035,135.053,98999999.0
2005-02-08 17:22:00,135.067,135.1,135.067,135.081,41199999.0
2005-02-08 17:23:00,135.083,135.095,135.059,135.059,70500000.0
2005-02-08 17:24:00,135.043,135.061,135.033,135.033,165200000.0
2005-02-08 17:25:00,135.033,135.043,135.018,135.02,99800001.0
2005-02-08 17:26:00,135.036,135.036,135.025,135.025,31200000.0
2005-02-08 17:27:00,135.019,135.029,135.006,135.016,77700000.0
2005-02-08 17:28:00,135.009,135.017,134.999,134.999,131899999.0
2005-02-08 17:29:00,135.02,135.03,135.0,135.023,69699999.0
2005-02-08 17:30:00,135.018,135.025,134.999,134.999,184100004.0
2005-02-08 17:31:00,134.993,135.016,134.985,135.016,138700001.0
2005-02-08 17:32:00,135.012,135.018,134.999,134.999,148400002.0
2005-02-08 17:33:00,135.013,135.06,135.01,135.06,73100000.0
2005-02-08 17:34:00,135.071,135.071,135.033,135.034,73799999.0
2005-02-08 17:35:00,135.049,135.052,135.025,135.033,68800000.0
2005-02-08 17:36:00,135.05,135.065,135.05,135.058,46700001.0
2005-02-08 17:37:00,135.085,135.088,135.062,135.065,153299999.0
2005-02-08 17:38:00,135.083,135.098,135.072,135.092,102900001.0
2005-02-08 17:39:00,135.107,135.112,135.107,135.11,84699999.0
2005-02-08 17:40:00,135.093,135.147,135.092,135.138,178300000.0
2005-02-08 17:41:00,135.163,135.173,135.15,135.15,137499998.0
2005-02-08 17:42:00,135.168,135.186,135.145,135.159,141199998.0
2005-02-08 17:43:00,135.175,135.175,135.152,135.152,79900000.0
2005-02-08 17:44:00,135.155,135.155,135.139,135.144,122999999.0
2005-02-08 17:45:00,135.13,135.13,135.106,135.112,49600000.0
2005-02-08 17:46:00,135.119,135.142,135.085,135.142,47500000.0
2005-02-08 17:47:00,135.147,135.147,135.116,135.122,55400000.0
2005-02-08 17:48:00,135.104,135.104,135.067,135.078,94000000.0
2005-02-08 17:49:00,135.074,135.105,135.074,135.098,140799999.0
2005-02-08 17:50:00,135.112,135.126,135.098,135.098,77899998.0
2005-02-08 17:51:00,135.094,135.115,135.094,135.115,102999999.0
2005-02-08 17:52:00,135.132,135.155,135.112,135.155,95999999.0
2005-02-08 17:53:00,135.15,135.15,135.106,135.108,109800002.0
2005-02-08 17:54:00,135.123,135.123,135.097,135.114,139199999.0
2005-02-08 17:55:00,135.116,135.121,135.096,135.11,107999999.0
2005-02-08 17:56:00,135.132,135.139,135.119,135.139,103199999.0
2005-02-08 17:57:00,135.143,135.144,135.121,135.122,65900000.0
2005-02-08 17:58:00,135.148,135.153,135.124,135.134,93299998.0
2005-02-08 17:59:00,135.144,135.156,135.127,135.127,59700000.0
2005-02-08 18:00:00,135.128,135.131,135.113,135.113,70800000.0
2005-02-08 18:01:00,135.117,135.142,135.115,135.13,1395999995.0
2005-02-08 18:02:00,135.07,135.08,135.04,135.07,2119699994.0
2005-02-08 18:03:00,135.093,135.105,135.07,135.072,2119699994.0
2005-02-08 18:04:00,135.084,135.106,135.078,135.082,1368399999.0
2005-02-08 18:05:00,135.07,135.082,135.06,135.067,1856800003.0
2005-02-08 18:06:00,135.095,135.119,135.082,135.105,1084899988.0
2005-02-08 18:07:00,135.113,135.119,135.087,135.096,2044599997.0
2005-02-08 18:08:00,135.111,135.111,135.07,135.076,1394299994.0
2005-02-08 18:09:00,135.083,135.096,135.061,135.062,1265000002.0
2005-02-08 18:10:00,135.095,135.095,135.065,135.065,1042499995.0
2005-02-08 18:11:00,135.063,135.065,135.026,135.032,666499998.0
2005-02-08 18:12:00,135.031,135.054,135.026,135.04,774300010.0
2005-02-08 18:13:00,135.04,135.061,135.04,135.047,1249199996.0
2005-02-08 18:14:00,135.058,135.067,135.045,135.057,1403800001.0
2005-02-08 18:15:00,135.051,135.057,135.03,135.03,1841199997.0
2005-02-08 18:16:00,135.029,135.038,135.011,135.024,1493799992.0
2005-02-08 18:17:00,135.039,135.046,135.027,135.037,587500000.0
2005-02-08 18:18:00,135.056,135.084,135.042,135.073,643499997.0
2005-02-08 18:19:00,135.081,135.181,135.046,135.107,609599998.0
2005-02-08 18:20:00,135.133,135.152,135.091,135.1,1633900008.0
2005-02-08 18:21:00,135.116,135.168,135.113,135.148,1271299987.0
2005-02-08 18:22:00,135.16,135.186,135.145,135.147,1033900002.0
2005-02-08 18:23:00,135.148,135.168,135.138,135.168,1724999988.0
2005-02-08 18:24:00,135.156,135.156,135.069,135.092,1000900002.0
2005-02-08 18:25:00,135.104,135.129,135.097,135.109,1237999995.0
2005-02-08 18:26:00,135.133,135.156,135.131,135.137,1132699995.0
2005-02-08 18:27:00,135.135,135.135,135.111,135.126,545199997.0
2005-02-08 18:28:00,135.143,135.157,135.125,135.125,792099998.0
2005-02-08 18:29:00,135.135,135.135,135.092,135.092,879600005.0
2005-02-08 18:30:00,135.1,135.139,135.085,135.126,555700003.0
2005-02-08 18:31:00,135.124,135.128,135.052,135.052,1154599999.0
2005-02-08 18:32:00,135.048,135.07,135.027,135.027,1149799997.0
2005-02-08 18:33:00,135.047,135.057,135.035,135.037,1656399992.0
2005-02-08 18:34:00,135.047,135.049,135.011,135.034,1098099997.0
2005-02-08 18:35:00,135.043,135.046,134.997,135.007,1056700004.0
2005-02-08 18:36:00,135.004,135.038,134.992,135.032,642800001.0
2005-02-08 18:37:00,135.046,135.073,135.02,135.058,747600008.0
2005-02-08 18:38:00,135.075,135.088,135.06,135.075,340799999.0
2005-02-08 18:39:00,135.084,135.101,135.047,135.047,346100001.0
2005-02-08 18:40:00,135.101,135.116,135.055,135.055,1047199997.0
2005-02-08 18:41:00,135.063,135.088,135.054,135.066,444100002.0
2005-02-08 18:42:00,135.071,135.088,135.043,135.043,723000001.0
2005-02-08 18:43:00,135.039,135.066,135.036,135.042,339999999.0
2005-02-08 18:44:00,135.05,135.097,135.05,135.075,401400001.0
2005-02-08 18:45:00,135.103,135.103,135.06,135.072,254699998.0
2005-02-08 18:46:00,135.09,135.102,135.073,135.073,587299999.0
2005-02-08 18:47:00,135.08,135.094,135.063,135.063,257599996.0
2005-02-08 18:48:00,135.075,135.097,135.05,135.057,456700000.0
2005-02-08 18:49:00,135.062,135.072,135.05,135.053,524399998.0
2005-02-08 18:50:00,135.052,135.072,135.043,135.045,695600001.0
2005-02-08 18:51:00,135.053,135.053,135.012,135.012,602100005.0
2005-02-08 18:52:00,135.002,135.026,134.985,135.003,765199996.0
2005-02-08 18:53:00,135.02,135.023,134.995,135.001,1074899999.0
2005-02-08 18:54:00,135.016,135.016,134.987,134.991,752699996.0
2005-02-08 18:55:00,135.004,135.017,134.992,134.995,863399999.0
2005-02-08 18:56:00,134.994,135.016,134.99,134.99,441199999.0
2005-02-08 18:57:00,134.987,135.002,134.97,134.993,505100001.0
2005-02-08 18:58:00,134.999,135.004,134.966,134.982,724600000.0
2005-02-08 18:59:00,134.985,135.004,134.984,134.992,823799996.0
2005-02-08 19:00:00,135.007,135.057,134.998,135.046,313200001.0
2005-02-08 19:01:00,135.052,135.065,135.04,135.05,245799997.0
2005-02-08 19:02:00,135.051,135.051,135.036,135.046,297299994.0
2005-02-08 19:03:00,135.051,135.071,135.026,135.026,734899996.0
2005-02-08 19:04:00,135.055,135.063,135.029,135.048,570100000.0
2005-02-08 19:05:00,135.06,135.064,135.029,135.03,555600001.0
2005-02-08 19:06:00,135.035,135.042,135.018,135.03,1016299997.0
2005-02-08 19:07:00,135.027,135.04,135.009,135.009,833100001.0
2005-02-08 19:08:00,135.025,135.044,135.005,135.025,817300001.0
2005-02-08 19:09:00,135.039,135.048,135.027,135.029,705599997.0
2005-02-08 19:10:00,135.043,135.043,135.027,135.03,204500001.0
2005-02-08 19:11:00,135.031,135.047,135.009,135.017,399999995.0
2005-02-08 19:12:00,135.04,135.045,135.033,135.038,357299999.0
2005-02-08 19:13:00,135.045,135.051,135.035,135.051,116500001.0
2005-02-08 19:14:00,135.049,135.049,135.031,135.038,427300000.0
2005-02-08 19:15:00,135.037,135.067,135.034,135.065,1005300006.0
2005-02-08 19:16:00,135.053,135.055,135.035,135.045,325799999.0
2005-02-08 19:17:00,135.049,135.058,135.04,135.04,494999999.0
2005-02-08 19:18:00,135.041,135.055,135.039,135.043,203099998.0
2005-02-08 19:19:00,135.043,135.056,135.043,135.056,551299993.0
2005-02-08 19:20:00,135.06,135.06,135.034,135.034,267700000.0
2005-02-08 19:21:00,135.053,135.053,135.037,135.04,549100001.0
2005-02-08 19:22:00,135.035,135.044,135.025,135.042,144399996.0
2005-02-08 19:23:00,135.06,135.06,135.024,135.03,1212499998.0
2005-02-08 19:24:00,135.036,135.036,135.007,135.013,652699997.0
2005-02-08 19:25:00,135.007,135.011,134.992,134.992,563700003.0
2005-02-08 19:26:00,134.99,135.015,134.987,134.989,1128399991.0
2005-02-08 19:27:00,134.987,135.009,134.987,135.0,578799998.0
2005-02-08 19:28:00,135.012,135.024,134.999,135.002,514500000.0
2005-02-08 19:29:00,134.988,135.012,134.988,134.998,487800002.0
2005-02-08 19:30:00,135.015,135.015,134.994,134.994,588200000.0
2005-02-08 19:31:00,134.99,135.005,134.987,134.995,720799998.0
2005-02-08 19:32:00,134.99,135.007,134.983,134.983,773000001.0
2005-02-08 19:33:00,134.981,134.999,134.981,134.992,483999998.0
2005-02-08 19:34:00,134.988,135.013,134.988,134.988,827199999.0
2005-02-08 19:35:00,134.988,135.004,134.987,134.992,666300001.0
2005-02-08 19:36:00,134.989,135.005,134.985,135.0,417400001.0
2005-02-08 19:37:00,134.996,135.004,134.995,134.995,105800001.0
2005-02-08 19:38:00,135.018,135.031,135.001,135.02,594300000.0
2005-02-08 19:39:00,135.019,135.029,135.006,135.015,635200000.0
2005-02-08 19:40:00,135.01,135.01,135.0,135.01,563799997.0
2005-02-08 19:41:00,135.01,135.026,135.007,135.007,881799992.0
2005-02-08 19:42:00,135.009,135.021,135.005,135.008,443100001.0
2005-02-08 19:43:00,135.012,135.019,135.005,135.005,139800003.0
2005-02-08 19:44:00,135.005,135.021,135.005,135.012,439999997.0
2005-02-08 19:45:00,135.01,135.015,135.005,135.01,115099999.0
2005-02-08 19:46:00,135.01,135.015,135.005,135.01,240800000.0
2005-02-08 19:47:00,135.01,135.015,135.002,135.015,124099999.0
2005-02-08 19:48:00,135.012,135.012,134.993,134.998,706299997.0
2005-02-08 19:49:00,134.992,135.008,134.986,134.99,338600003.0
2005-02-08 19:50:00,134.99,134.997,134.983,134.983,324900000.0
2005-02-08 19:51:00,134.981,134.988,134.974,134.983,335300003.0
2005-02-08 19:52:00,134.991,135.003,134.985,134.985,525399996.0
2005-02-08 19:53:00,134.993,135.01,134.98,134.99,489900003.0
2005-02-08 19:54:00,134.98,134.999,134.978,134.987,416799995.0
2005-02-08 19:55:00,134.989,135.01,134.989,134.99,309999999.0
2005-02-08 19:56:00,135.0,135.01,134.99,135.009,370700001.0
2005-02-08 19:57:00,135.002,135.016,135.002,135.005,482200005.0
2005-02-08 19:58:00,135.004,135.012,134.991,134.991,672199999.0
2005-02-08 19:59:00,134.993,135.017,134.992,134.998,778200004.0
2005-02-08 20:00:00,135.013,135.015,134.992,134.999,258899997.0
2005-02-08 20:01:00,135.002,135.013,134.997,135.001,309099999.0
2005-02-08 20:02:00,135.001,135.014,134.998,135.004,249500000.0
2005-02-08 20:03:00,135.012,135.012,134.981,134.999,213300000.0
2005-02-08 20:04:00,135.005,135.017,135.0,135.0,558799990.0
2005-02-08 20:05:00,135.003,135.017,134.996,135.008,750799998.0
2005-02-08 20:06:00,135.014,135.025,135.006,135.01,593300003.0
2005-02-08 20:07:00,134.999,134.999,134.974,134.983,215900002.0
2005-02-08 20:08:00,134.982,134.993,134.982,134.987,566000006.0
2005-02-08 20:09:00,134.975,134.975,134.938,134.973,429699997.0
2005-02-08 20:10:00,134.974,134.974,134.942,134.974,379200000.0
2005-02-08 20:11:00,134.977,134.992,134.974,134.992,1118400004.0
2005-02-08 20:12:00,134.981,134.998,134.975,134.989,798299995.0
2005-02-08 20:13:00,134.982,134.997,134.982,134.994,327700003.0
2005-02-08 20:14:00,134.979,134.995,134.975,134.978,435300000.0
2005-02-08 20:15:00,134.989,134.999,134.978,134.978,648500004.0
2005-02-08 20:16:00,134.973,134.991,134.958,134.958,449000004.0
2005-02-08 20:17:00,134.953,134.968,134.943,134.943,230800000.0
2005-02-08 20:18:00,134.939,134.944,134.934,134.934,240700006.0
2005-02-08 20:19:00,134.93,134.935,134.925,134.925,538100000.0
2005-02-08 20:20:00,134.926,134.934,134.911,134.92,213200000.0
2005-02-08 20:21:00,134.926,134.937,134.925,134.932,450500002.0
2005-02-08 20:22:00,134.931,134.942,134.923,134.928,339899999.0
2005-02-08 20:23:00,134.936,134.942,134.922,134.925,485100003.0
2005-02-08 20:24:00,134.93,134.936,134.923,134.923,293000000.0
2005-02-08 20:25:00,134.923,134.94,134.922,134.923,564700001.0
2005-02-08 20:26:00,134.919,134.931,134.89,134.904,453800003.0
2005-02-08 20:27:00,134.901,134.932,134.897,134.918,595700003.0
2005-02-08 20:28:00,134.906,134.913,134.896,134.91,954500002.0
2005-02-08 20:29:00,134.914,134.918,134.891,134.894,1293499999.0
2005-02-08 20:30:00,134.892,134.911,134.885,134.885,1666899994.0
2005-02-08 20:31:00,134.89,134.902,134.879,134.891,1398900002.0
2005-02-08 20:32:00,134.899,134.906,134.884,134.892,1052099997.0
2005-02-08 20:33:00,134.898,134.9,134.892,134.897,513500004.0
2005-02-08 20:34:00,134.888,134.893,134.878,134.882,322300000.0
2005-02-08 20:35:00,134.878,134.885,134.869,134.879,313399999.0
2005-02-08 20:36:00,134.881,134.888,134.873,134.873,589699994.0
2005-02-08 20:37:00,134.876,134.896,134.876,134.881,428999998.0
2005-02-08 20:38:00,134.895,134.895,134.882,134.89,926299999.0
2005-02-08 20:39:00,134.895,134.912,134.848,134.897,668800008.0
2005-02-08 20:40:00,134.885,134.899,134.885,134.891,1193599991.0
2005-02-08 20:41:00,134.894,134.909,134.883,134.883,360100000.0
2005-02-08 20:42:00,134.885,134.891,134.88,134.882,356900000.0
2005-02-08 20:43:00,134.885,134.899,134.881,134.887,586000005.0
2005-02-08 20:44:00,134.881,134.908,134.881,134.884,655600002.0
2005-02-08 20:45:00,134.895,134.895,134.866,134.866,618799996.0
2005-02-08 20:46:00,134.874,134.904,134.874,134.885,628199996.0
2005-02-08 20:47:00,134.877,134.904,134.868,134.868,784199999.0
2005-02-08 20:48:00,134.872,134.91,134.872,134.902,462599994.0
2005-02-08 20:49:00,134.91,134.922,134.907,134.922,517000000.0
2005-02-08 20:50:00,134.921,134.945,134.921,134.927,1097400002.0
2005-02-08 20:51:00,134.927,134.941,134.926,134.933,605200005.0
2005-02-08 20:52:00,134.928,134.928,134.912,134.912,207799998.0
2005-02-08 20:53:00,134.92,134.923,134.905,134.923,795499996.0
2005-02-08 20:54:00,134.922,134.932,134.922,134.927,270900004.0
2005-02-08 20:55:00,134.928,134.931,134.914,134.917,778300003.0
2005-02-08 20:56:00,134.912,134.926,134.892,134.923,938399992.0
2005-02-08 20:57:00,134.921,134.921,134.88,134.88,760500002.0
2005-02-08 20:58:00,134.897,134.917,134.889,134.893,1200400001.0
2005-02-08 20:59:00,134.895,134.908,134.892,134.9,1266300002.0
2005-02-08 21:00:00,134.921,134.921,134.89,134.893,1201700001.0
2005-02-08 21:01:00,134.909,134.909,134.874,134.878,859499995.0
2005-02-08 21:02:00,134.895,134.94,134.894,134.906,498400000.0
2005-02-08 21:03:00,134.925,134.946,134.922,134.933,818999995.0
2005-02-08 21:04:00,134.934,134.946,134.928,134.931,583499997.0
2005-02-08 21:05:00,134.925,134.925,134.866,134.866,555799999.0
2005-02-08 21:06:00,134.879,134.887,134.855,134.877,570700001.0
2005-02-08 21:07:00,134.889,134.909,134.879,134.9,509899999.0
2005-02-08 21:08:00,134.9,134.909,134.887,134.887,365099998.0
2005-02-08 21:09:00,134.895,134.905,134.89,134.893,259299999.0
2005-02-08 21:10:00,134.894,134.905,134.883,134.883,430399997.0
2005-02-08 21:11:00,134.888,134.904,134.888,134.893,196099999.0
2005-02-08 21:12:00,134.89,134.895,134.882,134.882,477800001.0
2005-02-08 21:13:00,134.886,134.905,134.886,134.905,643499999.0
2005-02-08 21:14:00,134.904,134.911,134.898,134.903,776299999.0
2005-02-08 21:15:00,134.901,134.91,134.897,134.897,775799999.0
2005-02-08 21:16:00,134.895,134.906,134.889,134.892,654299998.0
2005-02-08 21:17:00,134.893,134.906,134.89,134.898,716200001.0
2005-02-08 21:18:00,134.901,134.909,134.898,134.9,407699998.0
2005-02-08 21:19:00,134.886,134.917,134.884,134.9,472300002.0
2005-02-08 21:20:00,134.9,134.902,134.886,134.89,1065199999.0
2005-02-08 21:21:00,134.897,134.9,134.882,134.887,667299998.0
2005-02-08 21:22:00,134.887,134.908,134.882,134.892,1020800009.0
2005-02-08 21:23:00,134.892,134.906,134.892,134.892,599000001.0
2005-02-08 21:24:00,134.887,134.91,134.885,134.89,586699991.0
2005-02-08 21:25:00,134.902,134.902,134.884,134.891,762600006.0
2005-02-08 21:26:00,134.888,134.908,134.888,134.889,307600000.0
2005-02-08 21:27:00,134.89,134.89,134.88,134.89,158200001.0
2005-02-08 21:28:00,134.888,134.898,134.888,134.89,62800001.0
2005-02-08 21:29:00,134.891,134.9,134.871,134.884,230999999.0
2005-02-08 21:30:00,134.882,134.897,134.881,134.888,201000000.0
2005-02-08 21:31:00,134.887,134.894,134.883,134.89,103300000.0
2005-02-08 21:32:00,134.89,134.899,134.882,134.883,816500000.0
2005-02-08 21:33:00,134.898,134.898,134.892,134.892,211500002.0
2005-02-08 21:34:00,134.89,134.908,134.89,134.9,188500000.0
2005-02-08 21:35:00,134.9,134.905,134.897,134.898,183200000.0
2005-02-08 21:36:00,134.906,134.906,134.888,134.888,282100005.0
2005-02-08 21:37:00,134.893,134.907,134.893,134.898,104600000.0
2005-02-08 21:38:00,134.901,134.914,134.895,134.895,53700000.0
2005-02-08 21:39:00,134.892,134.904,134.889,134.893,205400002.0
2005-02-08 21:40:00,134.894,134.909,134.894,134.904,287200000.0
2005-02-08 21:41:00,134.909,134.909,134.891,134.909,186199998.0
2005-02-08 21:42:00,134.915,134.923,134.893,134.914,241300000.0
2005-02-08 21:43:00,134.904,134.904,134.875,134.883,302099997.0
2005-02-08 21:44:00,134.89,134.907,134.88,134.897,475399999.0
2005-02-08 21:45:00,134.889,134.896,134.874,134.874,281100000.0
2005-02-08 21:46:00,134.88,134.887,134.866,134.869,518100004.0
2005-02-08 21:47:00,134.872,134.884,134.867,134.884,525900001.0
2005-02-08 21:48:00,134.879,134.888,134.87,134.87,105400000.0
2005-02-08 21:49:00,134.872,134.891,134.871,134.879,83700000.0
2005-02-08 21:50:00,134.888,134.902,134.879,134.89,118299999.0
2005-02-08 21:51:00,134.886,134.906,134.886,134.888,245299996.0
2005-02-08 21:52:00,134.878,134.909,134.878,134.898,97599997.0
2005-02-08 21:53:00,134.903,134.903,134.873,134.875,115700001.0
2005-02-08 21:54:00,134.877,134.879,134.864,134.864,64000000.0
2005-02-08 21:55:00,134.87,134.87,134.86,134.86,36800000.0
2005-02-08 21:56:00,134.868,134.885,134.861,134.879,44600000.0
2005-02-08 21:57:00,134.872,134.886,134.867,134.88,88500001.0
2005-02-08 21:58:00,134.887,134.9,134.881,134.883,64900001.0
2005-02-08 21:59:00,134.892,134.907,134.873,134.873,67200000.0
2005-02-08 22:00:00,134.876,134.904,134.876,134.893,200100001.0
2005-02-08 22:01:00,134.896,134.917,134.881,134.896,381699995.0
2005-02-08 22:02:00,134.907,134.923,134.885,134.885,397099999.0
2005-02-08 22:03:00,134.91,134.931,134.899,134.928,50600000.0
2005-02-08 22:04:00,134.938,134.966,134.926,134.958,212599998.0
2005-02-08 22:05:00,134.974,134.988,134.956,134.969,115400000.0
2005-02-08 22:06:00,134.978,134.978,134.971,134.971,84699999.0
2005-02-08 22:07:00,134.973,134.988,134.971,134.988,80200000.0
2005-02-08 22:08:00,134.985,134.985,134.905,134.905,254299998.0
2005-02-08 22:09:00,134.934,134.942,134.913,134.938,136100002.0
2005-02-08 22:10:00,134.933,134.933,134.896,134.896,161899999.0
2005-02-08 22:11:00,134.935,134.956,134.913,134.944,188200001.0
2005-02-08 22:12:00,134.955,134.997,134.955,134.994,157199997.0
2005-02-08 22:13:00,134.986,135.018,134.986,135.011,162200001.0
2005-02-08 22:14:00,135.038,135.038,134.931,135.001,61999999.0
2005-02-08 22:15:00,135.018,135.018,134.907,135.011,224899999.0
2005-02-08 22:16:00,135.031,135.034,134.919,135.016,189699998.0
2005-02-08 22:17:00,135.041,135.041,135.032,135.032,87099999.0
2005-02-08 22:18:00,135.023,135.03,135.015,135.022,181000000.0
2005-02-08 22:19:00,135.02,135.026,135.005,135.005,72299998.0
2005-02-08 22:20:00,135.001,135.014,135.001,135.002,75500000.0
2005-02-08 22:21:00,135.014,135.02,135.001,135.004,168600000.0
2005-02-08 22:22:00,135.013,135.015,135.003,135.003,255399999.0
2005-02-08 22:23:00,135.008,135.016,135.004,135.004,192699999.0
2005-02-08 22:24:00,135.0,135.021,134.996,134.996,56000000.0
2005-02-08 22:25:00,135.004,135.013,134.994,135.005,328899998.0
2005-02-08 22:26:00,134.985,134.99,134.983,134.985,137800001.0
2005-02-08 22:27:00,134.983,134.99,134.98,134.985,699200004.0
2005-02-08 22:28:00,134.988,135.001,134.988,134.995,244300003.0
2005-02-08 22:29:00,134.997,134.997,134.992,134.992,58300000.0
2005-02-08 22:30:00,134.994,135.006,134.994,135.002,108099999.0
2005-02-08 22:31:00,134.995,134.995,134.98,134.98,133200002.0
2005-02-08 22:32:00,135.0,135.001,134.982,134.988,154899999.0
2005-02-08 22:33:00,134.987,134.992,134.972,134.99,174200001.0
2005-02-08 22:34:00,134.975,134.985,134.949,134.949,254400000.0
2005-02-08 22:35:00,134.952,134.977,134.938,134.977,128500001.0
2005-02-08 22:36:00,134.998,134.998,134.915,134.915,507900001.0
2005-02-08 22:37:00,134.925,134.955,134.914,134.934,186400000.0
2005-02-08 22:38:00,134.938,134.956,134.938,134.953,232300000.0
2005-02-08 22:39:00,134.95,134.973,134.941,134.954,222099999.0
2005-02-08 22:40:00,134.96,134.995,134.901,134.995,415899998.0
2005-02-08 22:41:00,135.015,135.015,134.995,135.0,216199997.0
2005-02-08 22:42:00,134.983,135.016,134.976,135.016,169300003.0
2005-02-08 22:43:00,135.024,135.024,134.995,134.995,84399999.0
2005-02-08 22:44:00,134.996,135.015,134.995,134.995,279899998.0
2005-02-08 22:45:00,134.998,134.998,134.979,134.982,285399998.0
2005-02-08 22:46:00,134.967,134.997,134.93,134.994,50600000.0
2005-02-08 22:47:00,134.997,135.005,134.957,134.987,83199998.0
2005-02-08 22:48:00,134.994,135.002,134.973,134.988,236200001.0
2005-02-08 22:49:00,134.985,134.989,134.962,134.964,294000003.0
2005-02-08 22:50:00,134.981,134.981,134.957,134.98,119500001.0
2005-02-08 22:51:00,134.971,134.981,134.955,134.98,101100001.0
2005-02-08 22:52:00,134.966,134.975,134.955,134.961,171100001.0
2005-02-08 22:53:00,134.962,134.978,134.952,134.961,145400000.0
2005-02-08 22:54:00,134.969,134.985,134.964,134.985,101000001.0
2005-02-08 22:55:00,134.979,135.008,134.979,134.994,150999998.0
2005-02-08 22:56:00,135.007,135.007,134.998,135.002,240100002.0
2005-02-08 22:57:00,134.996,135.003,134.996,135.003,141500001.0
2005-02-08 22:58:00,135.012,135.014,134.992,135.002,74900000.0
2005-02-08 22:59:00,135.015,135.018,135.0,135.0,130500000.0
2005-02-08 23:00:00,135.021,135.021,135.008,135.008,73600000.0
2005-02-08 23:01:00,135.015,135.015,134.995,134.996,115600000.0
2005-02-08 23:02:00,134.999,135.015,134.996,134.998,107399997.0
2005-02-08 23:03:00,134.996,135.006,134.984,134.988,114499999.0
2005-02-08 23:04:00,134.983,135.003,134.976,134.991,89400000.0
2005-02-08 23:05:00,135.003,135.004,134.986,134.989,43300000.0
2005-02-08 23:06:00,134.966,134.987,134.96,134.987,89900001.0
2005-02-08 23:07:00,134.989,134.992,134.978,134.988,71799998.0
2005-02-08 23:08:00,134.965,134.991,134.953,134.991,89400000.0
2005-02-08 23:09:00,135.002,135.002,134.988,134.989,67000000.0
2005-02-08 23:10:00,134.98,135.02,134.98,135.02,48000000.0
2005-02-08 23:11:00,134.993,135.028,134.993,135.017,64300000.0
2005-02-08 23:12:00,135.027,135.027,135.007,135.007,95399999.0
2005-02-08 23:13:00,135.019,135.027,135.003,135.012,72999999.0
2005-02-08 23:14:00,135.005,135.02,135.002,135.011,135299999.0
2005-02-08 23:15:00,135.01,135.01,134.991,134.997,84399998.0
2005-02-08 23:16:00,134.995,135.014,134.984,135.014,79799999.0
2005-02-08 23:17:00,135.02,135.02,135.006,135.01,63900000.0
2005-02-08 23:18:00,134.995,135.02,134.995,135.017,36700000.0
2005-02-08 23:19:00,135.009,135.012,134.992,135.012,93900001.0
2005-02-08 23:20:00,135.015,135.015,134.994,134.998,81200001.0
2005-02-08 23:21:00,135.002,135.002,134.991,135.0,71600000.0
2005-02-08 23:22:00,135.009,135.013,134.993,134.995,131000001.0
2005-02-08 23:23:00,134.99,135.013,134.99,134.994,45200000.0
2005-02-08 23:24:00,135.0,135.014,135.0,135.014,70200001.0
2005-02-08 23:25:00,135.02,135.02,135.012,135.012,79600002.0
2005-02-08 23:26:00,135.017,135.017,134.997,134.997,120900000.0
2005-02-08 23:27:00,135.003,135.003,134.982,134.992,111499997.0
2005-02-08 23:28:00,135.007,135.026,135.007,135.007,67800000.0
2005-02-08 23:29:00,135.019,135.027,135.014,135.018,116099997.0
2005-02-08 23:30:00,135.012,135.012,134.997,134.997,52500000.0
2005-02-08 23:31:00,135.013,135.013,134.998,135.007,112200002.0
2005-02-08 23:32:00,134.996,135.001,134.996,134.996,68999998.0
2005-02-08 23:33:00,134.998,135.0,134.998,135.0,33200000.0
2005-02-08 23:34:00,135.006,135.013,135.004,135.004,64000001.0
2005-02-08 23:35:00,135.017,135.017,135.006,135.009,98900001.0
2005-02-08 23:36:00,134.998,135.011,134.998,134.999,46400000.0
2005-02-08 23:37:00,135.012,135.012,134.998,134.998,153599999.0
2005-02-08 23:38:00,135.01,135.012,134.995,134.997,116999999.0
2005-02-08 23:39:00,135.008,135.017,135.008,135.017,78300000.0
2005-02-08 23:40:00,135.012,135.013,134.993,134.998,112800001.0
2005-02-08 23:41:00,135.01,135.02,134.99,134.998,132900002.0
2005-02-08 23:42:00,135.0,135.031,135.0,135.018,111900001.0
2005-02-08 23:43:00,135.019,135.029,135.013,135.02,118399998.0
2005-02-08 23:44:00,135.011,135.022,135.01,135.015,115100000.0
2005-02-08 23:45:00,135.016,135.021,135.008,135.01,73200000.0
2005-02-08 23:46:00,135.012,135.021,135.009,135.011,78399998.0
2005-02-08 23:47:00,135.01,135.021,135.01,135.012,88599999.0
2005-02-08 23:48:00,135.007,135.012,135.0,135.012,85500001.0
2005-02-08 23:49:00,135.007,135.007,134.999,135.0,57500000.0
2005-02-08 23:50:00,135.01,135.015,135.01,135.01,18900000.0
2005-02-08 23:51:00,135.002,135.015,135.002,135.01,57899999.0
2005-02-08 23:52:00,135.011,135.041,135.011,135.024,116499999.0
2005-02-08 23:53:00,135.033,135.082,135.033,135.048,43200000.0
2005-02-08 23:54:00,135.098,135.101,135.055,135.055,89099999.0
2005-02-08 23:55:00,135.083,135.083,135.054,135.058,41900000.0
2005-02-08 23:56:00,135.075,135.076,135.053,135.06,128299999.0
2005-02-08 23:57:00,135.06,135.061,135.052,135.052,32000000.0
2005-02-08 23:58:00,135.058,135.077,135.054,135.063,52400000.0
2005-02-08 23:59:00,135.073,135.073,135.03,135.035,57500001.0
2005-02-09 00:00:00,135.055,135.073,135.041,135.055,127300000.0
2005-02-09 00:01:00,135.046,135.048,135.024,135.041,54000000.0
2005-02-09 00:02:00,135.02,135.042,135.008,135.038,95000001.0
2005-02-09 00:03:00,135.042,135.042,135.008,135.008,133400001.0
2005-02-09 00:04:00,135.025,135.032,135.008,135.008,160700003.0
2005-02-09 00:05:00,135.03,135.045,135.004,135.045,112600000.0
2005-02-09 00:06:00,135.031,135.037,135.015,135.025,128500000.0
2005-02-09 00:07:00,135.033,135.033,134.995,134.995,43200000.0
2005-02-09 00:08:00,135.016,135.035,135.008,135.035,119199996.0
2005-02-09 00:09:00,135.023,135.036,135.017,135.028,149199997.0
2005-02-09 00:10:00,134.994,135.012,134.986,135.007,132299998.0
2005-02-09 00:11:00,134.978,135.005,134.976,135.005,109000000.0
2005-02-09 00:12:00,135.0,135.01,134.995,135.01,36800001.0
2005-02-09 00:13:00,135.004,135.015,134.995,135.001,107099999.0
2005-02-09 00:14:00,134.99,135.011,134.977,135.0,177800001.0
2005-02-09 00:15:00,135.019,135.019,134.97,134.97,166100002.0
2005-02-09 00:16:00,134.995,135.005,134.977,134.99,138499999.0
2005-02-09 00:17:00,134.995,135.036,134.995,135.036,96699998.0
2005-02-09 00:18:00,135.022,135.022,134.991,135.013,152700000.0
2005-02-09 00:19:00,134.986,135.027,134.986,135.021,122300004.0
2005-02-09 00:20:00,135.044,135.044,135.012,135.015,96599999.0
2005-02-09 00:21:00,135.019,135.049,135.019,135.033,101700000.0
2005-02-09 00:22:00,135.046,135.066,135.028,135.047,53800000.0
2005-02-09 00:23:00,135.035,135.035,135.03,135.03,44500001.0
2005-02-09 00:24:00,135.033,135.042,135.028,135.028,139399997.0
2005-02-09 00:25:00,135.052,135.061,135.041,135.051,125299999.0
2005-02-09 00:26:00,134.998,134.998,134.922,134.992,83899999.0
2005-02-09 00:27:00,134.89,135.027,134.89,135.027,125900002.0
2005-02-09 00:28:00,135.02,135.046,135.016,135.016,102899999.0
2005-02-09 00:29:00,135.049,135.051,135.032,135.032,116700000.0
2005-02-09 00:30:00,135.047,135.047,135.032,135.033,102999999.0
2005-02-09 00:31:00,135.026,135.042,135.02,135.02,102599999.0
2005-02-09 00:32:00,135.025,135.037,135.016,135.03,84600000.0
2005-02-09 00:33:00,135.033,135.038,135.033,135.033,46200000.0
2005-02-09 00:34:00,135.034,135.049,135.03,135.03,101299998.0
2005-02-09 00:35:00,135.025,135.041,135.02,135.041,121800001.0
2005-02-09 00:36:00,135.039,135.039,135.027,135.032,96800000.0
2005-02-09 00:37:00,135.039,135.056,135.039,135.056,135099998.0
2005-02-09 00:38:00,135.048,135.048,135.017,135.02,97599999.0
2005-02-09 00:39:00,135.028,135.053,135.02,135.053,66199999.0
2005-02-09 00:40:00,135.055,135.055,135.019,135.019,144199998.0
2005-02-09 00:41:00,135.053,135.068,135.047,135.068,72500001.0
2005-02-09 00:42:00,135.076,135.085,135.07,135.071,101900001.0
2005-02-09 00:43:00,135.08,135.092,135.08,135.087,242000003.0
2005-02-09 00:44:00,135.088,135.088,135.072,135.078,87600000.0
2005-02-09 00:45:00,135.08,135.093,135.08,135.089,46300001.0
2005-02-09 00:46:00,135.052,135.071,135.052,135.061,59100000.0
2005-02-09 00:47:00,135.081,135.081,135.058,135.058,73099998.0
2005-02-09 00:48:00,135.075,135.077,135.062,135.068,52400000.0
2005-02-09 00:49:00,135.068,135.079,135.061,135.071,54300000.0
2005-02-09 00:50:00,135.067,135.089,135.067,135.084,112600000.0
2005-02-09 00:51:00,135.088,135.089,135.079,135.082,102499999.0
2005-02-09 00:52:00,135.089,135.098,135.085,135.088,55700000.0
2005-02-09 00:53:00,135.085,135.088,135.063,135.088,83199999.0
2005-02-09 00:54:00,135.074,135.074,135.045,135.045,81399999.0
2005-02-09 00:55:00,135.039,135.067,135.039,135.043,129900000.0
2005-02-09 00:56:00,135.042,135.057,135.041,135.057,90399997.0
2005-02-09 00:57:00,135.064,135.072,135.049,135.072,70900000.0
2005-02-09 00:58:00,135.06,135.06,135.025,135.025,122700001.0
2005-02-09 00:59:00,135.03,135.033,135.02,135.02,89799999.0
2005-02-09 01:00:00,135.012,135.017,134.999,135.009,82999999.0
2005-02-09 01:01:00,135.017,135.026,135.005,135.023,89999999.0
2005-02-09 01:02:00,135.045,135.055,135.035,135.055,125600000.0
2005-02-09 01:03:00,135.045,135.069,135.04,135.046,96699998.0
2005-02-09 01:04:00,135.056,135.066,135.044,135.06,105900000.0
2005-02-09 01:05:00,135.07,135.07,135.061,135.061,62899999.0
2005-02-09 01:06:00,135.035,135.035,134.988,135.005,65500000.0
2005-02-09 01:07:00,135.032,135.035,135.02,135.023,75299999.0
2005-02-09 01:08:00,135.022,135.027,135.022,135.027,20800000.0
2005-02-09 01:09:00,135.033,135.033,134.986,135.005,65899999.0
2005-02-09 01:10:00,135.027,135.027,134.986,134.988,59300000.0
2005-02-09 01:11:00,135.011,135.022,135.009,135.021,157099998.0
2005-02-09 01:12:00,135.005,135.005,134.973,134.997,79200001.0
2005-02-09 01:13:00,134.989,134.989,134.88,134.964,111900002.0
2005-02-09 01:14:00,135.003,135.004,134.97,134.97,33800000.0
2005-02-09 01:15:00,134.942,134.97,134.896,134.969,92300001.0
2005-02-09 01:16:00,134.95,134.998,134.902,134.998,193000002.0
2005-02-09 01:17:00,135.025,135.03,134.887,134.988,91600000.0
2005-02-09 01:18:00,134.948,134.989,134.892,134.989,153899998.0
2005-02-09 01:19:00,135.006,135.03,135.001,135.006,123600001.0
2005-02-09 01:20:00,135.006,135.015,135.006,135.015,36000000.0
2005-02-09 01:21:00,135.005,135.025,135.005,135.014,64999999.0
2005-02-09 01:22:00,135.015,135.025,135.013,135.014,73900000.0
2005-02-09 01:23:00,135.007,135.009,134.994,134.994,129900002.0
2005-02-09 01:24:00,134.993,134.993,134.968,134.968,44900000.0
2005-02-09 01:25:00,134.948,134.993,134.901,134.993,167899998.0
2005-02-09 01:26:00,134.997,135.002,134.886,134.985,104700001.0
2005-02-09 01:27:00,134.897,135.01,134.897,135.01,74700000.0
2005-02-09 01:28:00,134.89,135.043,134.89,135.037,58699999.0
2005-02-09 01:29:00,135.07,135.07,135.06,135.061,72800000.0
2005-02-09 01:30:00,134.99,135.036,134.923,135.025,170499999.0
2005-02-09 01:31:00,134.859,135.045,134.859,135.045,165599999.0
2005-02-09 01:32:00,135.047,135.049,135.044,135.049,69599999.0
2005-02-09 01:33:00,135.031,135.031,134.992,135.03,92799999.0
2005-02-09 01:34:00,135.044,135.044,135.021,135.034,86799999.0
2005-02-09 01:35:00,135.041,135.041,135.023,135.034,84500000.0
2005-02-09 01:36:00,135.036,135.036,135.026,135.026,19200000.0
2005-02-09 01:37:00,135.04,135.045,135.038,135.038,75200001.0
2005-02-09 01:38:00,135.026,135.037,135.024,135.024,56799999.0
2005-02-09 01:39:00,135.03,135.043,135.026,135.026,153200000.0
2005-02-09 01:40:00,135.04,135.04,135.032,135.04,64300001.0
2005-02-09 01:41:00,135.048,135.063,135.045,135.063,182299998.0
2005-02-09 01:42:00,135.065,135.07,135.044,135.044,166700002.0
2005-02-09 01:43:00,135.047,135.058,135.04,135.04,32800000.0
2005-02-09 01:44:00,135.04,135.05,135.032,135.032,148599998.0
2005-02-09 01:45:00,135.036,135.05,135.036,135.05,53899999.0
2005-02-09 01:46:00,135.046,135.046,135.036,135.038,46700000.0
2005-02-09 01:47:00,135.032,135.041,135.031,135.035,88199998.0
2005-02-09 01:48:00,135.02,135.028,135.018,135.025,56000000.0
2005-02-09 01:49:00,135.029,135.029,135.011,135.028,66400000.0
2005-02-09 01:50:00,135.017,135.035,135.017,135.035,113899999.0
2005-02-09 01:51:00,135.033,135.033,135.013,135.02,116499996.0
2005-02-09 01:52:00,135.033,135.035,135.02,135.02,87999999.0
2005-02-09 01:53:00,135.016,135.016,135.005,135.011,114800000.0
2005-02-09 01:54:00,135.015,135.015,135.0,135.0,88000001.0
2005-02-09 01:55:00,135.017,135.017,135.001,135.014,65900000.0
2005-02-09 01:56:00,135.01,135.015,135.005,135.01,154699999.0
2005-02-09 01:57:00,135.003,135.003,134.983,134.983,32000000.0
2005-02-09 01:58:00,134.989,134.989,134.969,134.975,27200000.0
2005-02-09 01:59:00,134.982,134.996,134.96,134.965,62400000.0
2005-02-09 02:00:00,134.972,134.975,134.964,134.964,73499999.0
2005-02-09 02:01:00,134.968,134.968,134.92,134.92,80800001.0
2005-02-09 02:02:00,134.932,134.932,134.892,134.892,64000000.0
2005-02-09 02:03:00,134.907,134.923,134.907,134.921,114699998.0
2005-02-09 02:04:00,134.921,134.922,134.915,134.92,80100001.0
2005-02-09 02:05:00,134.923,134.934,134.915,134.915,73600001.0
2005-02-09 02:06:00,134.903,134.903,134.878,134.883,45100000.0
2005-02-09 02:07:00,134.88,134.89,134.872,134.875,136600000.0
2005-02-09 02:08:00,134.886,134.895,134.865,134.891,124799997.0
2005-02-09 02:09:00,134.893,134.904,134.893,134.901,15200000.0
2005-02-09 02:10:00,134.911,134.919,134.904,134.905,58700000.0
2005-02-09 02:11:00,134.892,134.894,134.881,134.881,135100001.0
2005-02-09 02:12:00,134.894,134.9,134.883,134.887,92100000.0
2005-02-09 02:13:00,134.895,134.895,134.879,134.885,124600000.0
2005-02-09 02:14:00,134.885,134.894,134.881,134.881,123600000.0
2005-02-09 02:15:00,134.893,134.893,134.863,134.863,120400001.0
2005-02-09 02:16:00,134.861,134.861,134.822,134.837,107400002.0
2005-02-09 02:17:00,134.848,134.848,134.817,134.817,95800002.0
2005-02-09 02:18:00,134.825,134.825,134.806,134.814,162199998.0
2005-02-09 02:19:00,134.832,134.838,134.819,134.827,77400000.0
2005-02-09 02:20:00,134.84,134.847,134.825,134.835,149400001.0
2005-02-09 02:21:00,134.841,134.843,134.832,134.834,103299999.0
2005-02-09 02:22:00,134.835,134.873,134.828,134.873,87699998.0
2005-02-09 02:23:00,134.868,134.891,134.854,134.883,139400000.0
2005-02-09 02:24:00,134.895,134.906,134.895,134.906,70800001.0
2005-02-09 02:25:00,134.899,134.93,134.899,134.918,30400000.0
2005-02-09 02:26:00,134.903,134.91,134.903,134.905,82300000.0
2005-02-09 02:27:00,134.903,134.906,134.902,134.903,38600000.0
2005-02-09 02:28:00,134.902,134.911,134.902,134.902,50300000.0
2005-02-09 02:29:00,134.893,134.907,134.885,134.885,133200002.0
2005-02-09 02:30:00,134.879,134.888,134.876,134.888,90500003.0
2005-02-09 02:31:00,134.9,134.9,134.861,134.861,56700000.0
2005-02-09 02:32:00,134.859,134.873,134.847,134.847,87500000.0
2005-02-09 02:33:00,134.854,134.862,134.849,134.856,127499999.0
2005-02-09 02:34:00,134.862,134.876,134.855,134.875,177500000.0
2005-02-09 02:35:00,134.873,134.881,134.87,134.88,67999999.0
2005-02-09 02:36:00,134.887,134.887,134.863,134.863,135699996.0
2005-02-09 02:37:00,134.857,134.871,134.855,134.868,90200000.0
2005-02-09 02:38:00,134.892,134.892,134.868,134.868,100000002.0
2005-02-09 02:39:00,134.887,134.9,134.87,134.87,59299999.0
2005-02-09 02:40:00,134.886,134.906,134.881,134.892,133300003.0
2005-02-09 02:41:00,134.916,134.916,134.896,134.897,110900001.0
2005-02-09 02:42:00,134.894,134.909,134.885,134.907,128500001.0
2005-02-09 02:43:00,134.908,134.915,134.906,134.909,81200000.0
2005-02-09 02:44:00,134.91,134.91,134.902,134.902,24000001.0
2005-02-09 02:45:00,134.907,134.907,134.895,134.895,124400001.0
2005-02-09 02:46:00,134.897,134.909,134.89,134.903,106700000.0
2005-02-09 02:47:00,134.916,134.916,134.874,134.908,103300000.0
2005-02-09 02:48:00,134.913,134.914,134.904,134.914,29600000.0
2005-02-09 02:49:00,134.914,134.914,134.898,134.905,57999999.0
2005-02-09 02:50:00,134.901,134.905,134.879,134.879,54500000.0
2005-02-09 02:51:00,134.89,134.903,134.858,134.862,122200000.0
2005-02-09 02:52:00,134.885,134.909,134.885,134.908,44600000.0
2005-02-09 02:53:00,134.905,134.905,134.89,134.897,33100000.0
2005-02-09 02:54:00,134.905,134.908,134.853,134.853,87199999.0
2005-02-09 02:55:00,134.846,134.873,134.841,134.854,104799999.0
2005-02-09 02:56:00,134.849,134.851,134.827,134.827,158399997.0
2005-02-09 02:57:00,134.829,134.84,134.828,134.838,150200001.0
2005-02-09 02:58:00,134.841,134.857,134.841,134.85,64900000.0
2005-02-09 02:59:00,134.851,134.864,134.848,134.852,98999998.0
2005-02-09 03:00:00,134.851,134.862,134.851,134.856,35600000.0
2005-02-09 03:01:00,134.855,134.859,134.854,134.858,62400000.0
2005-02-09 03:02:00,134.852,134.862,134.848,134.851,86200000.0
2005-02-09 03:03:00,134.852,134.856,134.849,134.85,103200001.0
2005-02-09 03:04:00,134.847,134.854,134.843,134.843,111600003.0
2005-02-09 03:05:00,134.858,134.858,134.841,134.842,84300002.0
2005-02-09 03:06:00,134.857,134.866,134.841,134.854,139700001.0
2005-02-09 03:07:00,134.872,134.879,134.851,134.859,105200000.0
2005-02-09 03:08:00,134.859,134.866,134.859,134.866,5200000.0
2005-02-09 03:09:00,134.868,134.868,134.859,134.862,58000000.0
2005-02-09 03:10:00,134.867,134.867,134.866,134.866,58299999.0
2005-02-09 03:11:00,134.907,134.915,134.868,134.886,108699998.0
2005-02-09 03:12:00,134.903,134.903,134.871,134.887,109399997.0
2005-02-09 03:13:00,134.903,134.903,134.866,134.877,60799999.0
2005-02-09 03:14:00,134.877,134.884,134.869,134.872,92999999.0
2005-02-09 03:15:00,134.879,134.879,134.876,134.879,89499998.0
2005-02-09 03:16:00,134.874,134.881,134.865,134.877,122399998.0
2005-02-09 03:17:00,134.88,134.88,134.862,134.87,102400000.0
2005-02-09 03:18:00,134.871,134.877,134.857,134.875,96300000.0
2005-02-09 03:19:00,134.88,134.88,134.859,134.868,52200000.0
2005-02-09 03:20:00,134.872,134.88,134.872,134.872,81800000.0
2005-02-09 03:21:00,134.882,134.883,134.861,134.861,151100000.0
2005-02-09 03:22:00,134.857,134.857,134.84,134.857,73900000.0
2005-02-09 03:23:00,134.855,134.869,134.855,134.864,91999998.0
2005-02-09 03:24:00,134.869,134.872,134.857,134.868,98899999.0
2005-02-09 03:25:00,134.872,134.875,134.863,134.863,128900002.0
2005-02-09 03:26:00,134.858,134.858,134.835,134.835,93600001.0
2005-02-09 03:27:00,134.84,134.846,134.801,134.801,61199999.0
2005-02-09 03:28:00,134.805,134.813,134.803,134.803,79900002.0
2005-02-09 03:29:00,134.8,134.8,134.8,134.8,123599999.0
2005-02-09 03:30:00,134.797,134.807,134.77,134.773,67900000.0
2005-02-09 03:31:00,134.769,134.769,134.758,134.762,56899999.0
2005-02-09 03:32:00,134.745,134.745,134.718,134.73,39200000.0
2005-02-09 03:33:00,134.748,134.761,134.742,134.75,107299999.0
2005-02-09 03:34:00,134.751,134.762,134.751,134.754,50100002.0
2005-02-09 03:35:00,134.767,134.791,134.767,134.773,77100000.0
2005-02-09 03:36:00,134.788,134.792,134.788,134.792,10400000.0
2005-02-09 03:37:00,134.773,134.793,134.773,134.788,142599999.0
2005-02-09 03:38:00,134.795,134.795,134.78,134.786,79900002.0
2005-02-09 03:39:00,134.797,134.797,134.787,134.789,31800000.0
2005-02-09 03:40:00,134.78,134.785,134.78,134.785,82399998.0
2005-02-09 03:41:00,134.783,134.784,134.774,134.776,30300000.0
2005-02-09 03:42:00,134.774,134.785,134.774,134.78,109700001.0
2005-02-09 03:43:00,134.792,134.795,134.765,134.789,85600000.0
2005-02-09 03:44:00,134.812,134.812,134.792,134.799,114100000.0
2005-02-09 03:45:00,134.83,134.837,134.821,134.833,108300000.0
2005-02-09 03:46:00,134.85,134.854,134.833,134.843,77400001.0
2005-02-09 03:47:00,134.825,134.825,134.786,134.81,32600000.0
2005-02-09 03:48:00,134.832,134.839,134.792,134.792,80500000.0
2005-02-09 03:49:00,134.803,134.803,134.785,134.795,67900001.0
2005-02-09 03:50:00,134.794,134.798,134.778,134.798,97499998.0
2005-02-09 03:51:00,134.807,134.807,134.78,134.78,111599998.0
2005-02-09 03:52:00,134.78,134.78,134.78,134.78,31399999.0
2005-02-09 03:53:00,134.78,134.78,134.78,134.78,25600000.0
2005-02-09 03:54:00,134.78,134.791,134.778,134.781,94099998.0
2005-02-09 03:55:00,134.803,134.814,134.803,134.812,84800001.0
2005-02-09 03:56:00,134.81,134.81,134.804,134.804,55100000.0
2005-02-09 03:57:00,134.806,134.814,134.8,134.814,79199999.0
2005-02-09 03:58:00,134.81,134.81,134.789,134.789,109199999.0
2005-02-09 03:59:00,134.783,134.818,134.783,134.818,64000000.0
2005-02-09 04:00:00,134.833,134.84,134.833,134.835,75300001.0
2005-02-09 04:01:00,134.833,134.833,134.818,134.828,71700000.0
2005-02-09 04:02:00,134.828,134.828,134.822,134.822,68000000.0
2005-02-09 04:03:00,134.825,134.825,134.813,134.813,18400000.0
2005-02-09 04:04:00,134.813,134.813,134.812,134.812,29800000.0
2005-02-09 04:05:00,134.807,134.821,134.807,134.821,13000000.0
2005-02-09 04:06:00,134.825,134.825,134.818,134.822,67500002.0
2005-02-09 04:07:00,134.823,134.823,134.81,134.81,23300000.0
2005-02-09 04:08:00,134.815,134.815,134.805,134.81,52900000.0
2005-02-09 04:09:00,134.808,134.824,134.808,134.812,169699999.0
2005-02-09 04:10:00,134.812,134.813,134.805,134.805,93999999.0
2005-02-09 04:11:00,134.797,134.804,134.797,134.802,43699999.0
2005-02-09 04:12:00,134.801,134.804,134.788,134.788,112100003.0
2005-02-09 04:13:00,134.79,134.793,134.79,134.79,99100003.0
2005-02-09 04:14:00,134.792,134.795,134.79,134.795,55600000.0
2005-02-09 04:15:00,134.794,134.8,134.789,134.789,30300000.0
2005-02-09 04:16:00,134.79,134.803,134.784,134.784,60800000.0
2005-02-09 04:17:00,134.825,134.83,134.804,134.821,50700000.0
2005-02-09 04:18:00,134.829,134.845,134.829,134.845,90200000.0
2005-02-09 04:19:00,134.844,134.844,134.825,134.837,119300001.0
2005-02-09 04:20:00,134.847,134.847,134.823,134.823,49100000.0
2005-02-09 04:21:00,134.828,134.846,134.823,134.832,72100000.0
2005-02-09 04:22:00,134.837,134.849,134.822,134.822,153000004.0
2005-02-09 04:23:00,134.835,134.835,134.82,134.828,82200000.0
2005-02-09 04:24:00,134.825,134.825,134.811,134.82,64800000.0
2005-02-09 04:25:00,134.813,134.83,134.813,134.827,70899999.0
2005-02-09 04:26:00,134.828,134.835,134.82,134.834,37400000.0
2005-02-09 04:27:00,134.839,134.85,134.835,134.842,103299999.0
2005-02-09 04:28:00,134.841,134.854,134.841,134.851,54000000.0
2005-02-09 04:29:00,134.844,134.868,134.831,134.868,83900000.0
2005-02-09 04:30:00,134.88,134.88,134.843,134.843,79500001.0
2005-02-09 04:31:00,134.839,134.869,134.839,134.866,28200000.0
2005-02-09 04:32:00,134.89,134.89,134.863,134.875,85200000.0
2005-02-09 04:33:00,134.9,134.9,134.863,134.863,108600002.0
2005-02-09 04:34:00,134.877,134.877,134.853,134.853,52400000.0
2005-02-09 04:35:00,134.857,134.871,134.857,134.858,112299998.0
2005-02-09 04:36:00,134.863,134.865,134.853,134.86,111700000.0
2005-02-09 04:37:00,134.868,134.869,134.863,134.863,25100000.0
2005-02-09 04:38:00,134.867,134.867,134.858,134.858,56000000.0
2005-02-09 04:39:00,134.865,134.884,134.865,134.875,43700000.0
2005-02-09 04:40:00,134.877,134.88,134.867,134.869,49600000.0
2005-02-09 04:41:00,134.872,134.872,134.854,134.858,74300001.0
2005-02-09 04:42:00,134.851,134.858,134.851,134.858,73399999.0
2005-02-09 04:43:00,134.857,134.857,134.848,134.848,20200000.0
2005-02-09 04:44:00,134.864,134.864,134.85,134.86,56400000.0
2005-02-09 04:45:00,134.84,134.84,134.744,134.744,149900002.0
2005-02-09 04:46:00,134.768,134.81,134.752,134.752,55199999.0
2005-02-09 04:47:00,134.765,134.794,134.759,134.759,84100000.0
2005-02-09 04:48:00,134.818,134.823,134.768,134.809,77700001.0
2005-02-09 04:49:00,134.818,134.818,134.758,134.815,132199996.0
2005-02-09 04:50:00,134.818,134.822,134.818,134.822,44000000.0
2005-02-09 04:51:00,134.795,134.813,134.769,134.808,105599999.0
2005-02-09 04:52:00,134.803,134.803,134.793,134.793,17600000.0
2005-02-09 04:53:00,134.794,134.796,134.794,134.796,99100003.0
2005-02-09 04:54:00,134.802,134.805,134.792,134.792,80000000.0
2005-02-09 04:55:00,134.79,134.795,134.785,134.79,51300000.0
2005-02-09 04:56:00,134.79,134.795,134.782,134.785,58400000.0
2005-02-09 04:57:00,134.788,134.802,134.788,134.798,50500000.0
2005-02-09 04:58:00,134.792,134.793,134.78,134.78,97800000.0
2005-02-09 04:59:00,134.782,134.783,134.765,134.765,132499999.0
2005-02-09 05:00:00,134.77,134.772,134.755,134.758,158899998.0
2005-02-09 05:01:00,134.77,134.782,134.71,134.71,46899999.0
2005-02-09 05:02:00,134.752,134.753,134.752,134.753,22400000.0
2005-02-09 05:03:00,134.755,134.755,134.745,134.747,117400000.0
2005-02-09 05:04:00,134.745,134.756,134.745,134.745,135899998.0
2005-02-09 05:05:00,134.744,134.76,134.744,134.75,176899999.0
2005-02-09 05:06:00,134.737,134.745,134.737,134.74,107999999.0
2005-02-09 05:07:00,134.736,134.747,134.736,134.747,49100001.0
2005-02-09 05:08:00,134.735,134.745,134.735,134.74,29399999.0
2005-02-09 05:09:00,134.743,134.743,134.731,134.737,44800000.0
2005-02-09 05:10:00,134.733,134.735,134.723,134.723,83799999.0
2005-02-09 05:11:00,134.741,134.741,134.718,134.729,80599998.0
2005-02-09 05:12:00,134.721,134.728,134.701,134.711,109900000.0
2005-02-09 05:13:00,134.733,134.743,134.733,134.741,53599999.0
2005-02-09 05:14:00,134.743,134.749,134.73,134.74,131800000.0
2005-02-09 05:15:00,134.751,134.762,134.74,134.761,57399999.0
2005-02-09 05:16:00,134.762,134.772,134.761,134.772,68799999.0
2005-02-09 05:17:00,134.765,134.775,134.765,134.765,117499998.0
2005-02-09 05:18:00,134.771,134.785,134.77,134.775,148300000.0
2005-02-09 05:19:00,134.778,134.778,134.752,134.752,18099999.0
2005-02-09 05:20:00,134.779,134.78,134.774,134.774,77600000.0
2005-02-09 05:21:00,134.771,134.78,134.767,134.767,158299999.0
2005-02-09 05:22:00,134.775,134.775,134.758,134.763,90299999.0
2005-02-09 05:23:00,134.759,134.763,134.75,134.75,111400000.0
2005-02-09 05:24:00,134.745,134.745,134.74,134.743,66099999.0
2005-02-09 05:25:00,134.758,134.77,134.743,134.743,143699998.0
2005-02-09 05:26:00,134.747,134.747,134.739,134.74,29900000.0
2005-02-09 05:27:00,134.75,134.751,134.74,134.74,79700002.0
2005-02-09 05:28:00,134.747,134.756,134.747,134.75,51700000.0
2005-02-09 05:29:00,134.753,134.757,134.736,134.757,52400000.0
2005-02-09 05:30:00,134.751,134.751,134.745,134.745,5600000.0
2005-02-09 05:31:00,134.74,134.74,134.74,134.74,4800000.0
2005-02-09 05:32:00,134.737,134.746,134.733,134.733,97399999.0
2005-02-09 05:33:00,134.745,134.745,134.735,134.745,68999998.0
2005-02-09 05:34:00,134.737,134.74,134.737,134.74,24000000.0
2005-02-09 05:35:00,134.74,134.745,134.74,134.745,25599999.0
2005-02-09 05:36:00,134.745,134.757,134.741,134.756,34300000.0
2005-02-09 05:37:00,134.744,134.755,134.744,134.744,54400000.0
2005-02-09 05:38:00,134.745,134.751,134.743,134.743,52999999.0
2005-02-09 05:39:00,134.735,134.74,134.726,134.732,113600001.0
2005-02-09 05:40:00,134.727,134.756,134.727,134.748,109499999.0
2005-02-09 05:41:00,134.737,134.745,134.73,134.731,88000000.0
2005-02-09 05:42:00,134.738,134.738,134.738,134.738,20000000.0
2005-02-09 05:43:00,134.745,134.745,134.735,134.735,135500001.0
2005-02-09 05:44:00,134.749,134.759,134.747,134.758,115100000.0
2005-02-09 05:45:00,134.758,134.758,134.742,134.753,96099999.0
2005-02-09 05:46:00,134.747,134.747,134.738,134.738,36200000.0
2005-02-09 05:47:00,134.741,134.765,134.741,134.76,52800000.0
2005-02-09 05:48:00,134.762,134.77,134.754,134.754,31100000.0
2005-02-09 05:49:00,134.762,134.762,134.741,134.746,91200000.0
2005-02-09 05:50:00,134.766,134.766,134.754,134.76,49600000.0
2005-02-09 05:51:00,134.76,134.767,134.76,134.762,66699999.0
2005-02-09 05:52:00,134.767,134.776,134.767,134.768,91500002.0
2005-02-09 05:53:00,134.77,134.781,134.768,134.768,127399998.0
2005-02-09 05:54:00,134.767,134.781,134.767,134.78,76800000.0
2005-02-09 05:55:00,134.77,134.775,134.765,134.77,89400000.0
2005-02-09 05:56:00,134.767,134.778,134.756,134.759,75199999.0
2005-02-09 05:57:00,134.763,134.775,134.759,134.775,64300001.0
2005-02-09 05:58:00,134.778,134.778,134.762,134.763,162999999.0
2005-02-09 05:59:00,134.77,134.782,134.769,134.773,96100000.0
2005-02-09 06:00:00,134.764,134.787,134.764,134.779,108800000.0
2005-02-09 06:01:00,134.792,134.792,134.777,134.777,23100000.0
2005-02-09 06:02:00,134.782,134.787,134.782,134.787,38100000.0
2005-02-09 06:03:00,134.787,134.787,134.775,134.775,82600000.0
2005-02-09 06:04:00,134.777,134.791,134.762,134.791,100900000.0
2005-02-09 06:05:00,134.783,134.783,134.765,134.777,67900001.0
2005-02-09 06:06:00,134.78,134.783,134.77,134.777,90000002.0
2005-02-09 06:07:00,134.77,134.782,134.763,134.775,120300001.0
2005-02-09 06:08:00,134.787,134.787,134.77,134.78,51200000.0
2005-02-09 06:09:00,134.781,134.794,134.774,134.778,96200000.0
2005-02-09 06:10:00,134.795,134.803,134.786,134.798,135499999.0
2005-02-09 06:11:00,134.797,134.813,134.789,134.813,137700002.0
2005-02-09 06:12:00,134.813,134.813,134.804,134.804,31700000.0
2005-02-09 06:13:00,134.803,134.808,134.79,134.79,62500002.0
2005-02-09 06:14:00,134.8,134.809,134.796,134.796,81199999.0
2005-02-09 06:15:00,134.809,134.809,134.798,134.798,73500000.0
2005-02-09 06:16:00,134.8,134.805,134.793,134.8,77500001.0
2005-02-09 06:17:00,134.805,134.814,134.802,134.802,35400000.0
2005-02-09 06:18:00,134.791,134.804,134.791,134.802,24500000.0
2005-02-09 06:19:00,134.81,134.811,134.791,134.797,123600000.0
2005-02-09 06:20:00,134.799,134.811,134.799,134.811,13600000.0
2005-02-09 06:21:00,134.823,134.838,134.823,134.831,49200000.0
2005-02-09 06:22:00,134.83,134.853,134.826,134.834,55000000.0
2005-02-09 06:23:00,134.829,134.839,134.819,134.823,132499999.0
2005-02-09 06:24:00,134.832,134.832,134.828,134.828,28800000.0
2005-02-09 06:25:00,134.834,134.839,134.822,134.833,81899999.0
2005-02-09 06:26:00,134.82,134.82,134.82,134.82,35500000.0
2005-02-09 06:27:00,134.827,134.829,134.815,134.815,79099999.0
2005-02-09 06:28:00,134.816,134.817,134.802,134.802,61899999.0
2005-02-09 06:29:00,134.818,134.819,134.812,134.813,103799999.0
2005-02-09 06:30:00,134.825,134.83,134.813,134.82,136600000.0
2005-02-09 06:31:00,134.825,134.825,134.745,134.779,103699997.0
2005-02-09 06:32:00,134.809,134.823,134.809,134.818,85700002.0
2005-02-09 06:33:00,134.823,134.828,134.813,134.813,93399999.0
2005-02-09 06:34:00,134.816,134.816,134.809,134.809,17600000.0
2005-02-09 06:35:00,134.812,134.819,134.81,134.81,61299999.0
2005-02-09 06:36:00,134.815,134.829,134.813,134.819,101999998.0
2005-02-09 06:37:00,134.823,134.823,134.81,134.81,19600000.0
2005-02-09 06:38:00,134.818,134.818,134.807,134.817,63900002.0
2005-02-09 06:39:00,134.821,134.831,134.821,134.826,85200000.0
2005-02-09 06:40:00,134.812,134.819,134.795,134.795,136900001.0
2005-02-09 06:41:00,134.793,134.812,134.793,134.807,63099999.0
2005-02-09 06:42:00,134.793,134.803,134.779,134.784,94600000.0
2005-02-09 06:43:00,134.805,134.828,134.796,134.811,234099997.0
2005-02-09 06:44:00,134.817,134.817,134.793,134.794,88900001.0
2005-02-09 06:45:00,134.8,134.807,134.795,134.795,70400000.0
2005-02-09 06:46:00,134.805,134.806,134.793,134.793,144699999.0
2005-02-09 06:47:00,134.803,134.81,134.785,134.785,72200000.0
2005-02-09 06:48:00,134.783,134.783,134.778,134.78,59900000.0
2005-02-09 06:49:00,134.787,134.802,134.787,134.798,56899999.0
2005-02-09 06:50:00,134.79,134.795,134.785,134.793,128999998.0
2005-02-09 06:51:00,134.805,134.805,134.788,134.799,140799999.0
2005-02-09 06:52:00,134.793,134.815,134.793,134.807,142700001.0
2005-02-09 06:53:00,134.808,134.808,134.802,134.802,23400001.0
2005-02-09 06:54:00,134.793,134.793,134.781,134.785,114800000.0
2005-02-09 06:55:00,134.786,134.814,134.786,134.807,72800000.0
2005-02-09 06:56:00,134.823,134.823,134.808,134.81,118499999.0
2005-02-09 06:57:00,134.812,134.812,134.785,134.785,41000000.0
2005-02-09 06:58:00,134.781,134.802,134.781,134.781,103099998.0
2005-02-09 06:59:00,134.798,134.798,134.774,134.774,73900001.0
2005-02-09 07:00:00,134.758,134.78,134.729,134.77,101099999.0
2005-02-09 07:01:00,134.785,134.794,134.776,134.776,52200000.0
2005-02-09 07:02:00,134.779,134.779,134.759,134.759,74700000.0
2005-02-09 07:03:00,134.767,134.767,134.753,134.753,91400002.0
2005-02-09 07:04:00,134.762,134.773,134.762,134.768,78799999.0
2005-02-09 07:05:00,134.757,134.773,134.747,134.765,82000000.0
2005-02-09 07:06:00,134.754,134.76,134.745,134.756,133499998.0
2005-02-09 07:07:00,134.761,134.761,134.743,134.743,67899999.0
2005-02-09 07:08:00,134.744,134.762,134.738,134.743,76300000.0
2005-02-09 07:09:00,134.744,134.761,134.744,134.75,58700001.0
2005-02-09 07:10:00,134.753,134.755,134.741,134.753,93499999.0
2005-02-09 07:11:00,134.753,134.764,134.75,134.76,194699999.0
2005-02-09 07:12:00,134.758,134.758,134.742,134.742,56800000.0
2005-02-09 07:13:00,134.742,134.744,134.734,134.734,55100000.0
2005-02-09 07:14:00,134.733,134.748,134.733,134.742,39200000.0
2005-02-09 07:15:00,134.741,134.754,134.738,134.738,67200000.0
2005-02-09 07:16:00,134.722,134.735,134.707,134.711,84699999.0
2005-02-09 07:17:00,134.704,134.711,134.697,134.704,41100000.0
2005-02-09 07:18:00,134.713,134.724,134.705,134.713,108800001.0
2005-02-09 07:19:00,134.719,134.736,134.708,134.708,64800000.0
2005-02-09 07:20:00,134.709,134.731,134.709,134.713,73599999.0
2005-02-09 07:21:00,134.715,134.727,134.697,134.697,84500001.0
2005-02-09 07:22:00,134.707,134.707,134.684,134.684,54699999.0
2005-02-09 07:23:00,134.701,134.701,134.686,134.686,82299998.0
2005-02-09 07:24:00,134.703,134.703,134.683,134.694,40800000.0
2005-02-09 07:25:00,134.692,134.705,134.689,134.689,114300002.0
2005-02-09 07:26:00,134.69,134.713,134.69,134.701,49500000.0
2005-02-09 07:27:00,134.717,134.729,134.705,134.721,106999998.0
2005-02-09 07:28:00,134.735,134.75,134.735,134.735,114000002.0
2005-02-09 07:29:00,134.726,134.734,134.719,134.722,102099998.0
2005-02-09 07:30:00,134.719,134.729,134.7,134.718,149200000.0
2005-02-09 07:31:00,134.73,134.73,134.722,134.722,40300000.0
2005-02-09 07:32:00,134.725,134.725,134.705,134.714,73600000.0
2005-02-09 07:33:00,134.724,134.734,134.724,134.729,75100000.0
2005-02-09 07:34:00,134.744,134.744,134.73,134.737,68400000.0
2005-02-09 07:35:00,134.727,134.727,134.703,134.707,72299999.0
2005-02-09 07:36:00,134.695,134.699,134.646,134.646,143100000.0
2005-02-09 07:37:00,134.665,134.68,134.66,134.671,124800002.0
2005-02-09 07:38:00,134.68,134.729,134.668,134.708,134899999.0
2005-02-09 07:39:00,134.727,134.738,134.715,134.729,138400000.0
2005-02-09 07:40:00,134.729,134.729,134.714,134.722,69599999.0
2005-02-09 07:41:00,134.722,134.757,134.722,134.74,255900003.0
2005-02-09 07:42:00,134.758,134.784,134.747,134.778,115099999.0
2005-02-09 07:43:00,134.786,134.794,134.771,134.794,142900000.0
2005-02-09 07:44:00,134.793,134.825,134.784,134.821,110399999.0
2005-02-09 07:45:00,134.798,134.83,134.752,134.809,69499999.0
2005-02-09 07:46:00,134.813,134.827,134.811,134.813,113500000.0
2005-02-09 07:47:00,134.815,134.822,134.809,134.809,220700004.0
2005-02-09 07:48:00,134.814,134.824,134.801,134.801,53100000.0
2005-02-09 07:49:00,134.81,134.81,134.79,134.79,28999999.0
2005-02-09 07:50:00,134.793,134.816,134.79,134.802,172900001.0
2005-02-09 07:51:00,134.807,134.829,134.803,134.823,155000000.0
2005-02-09 07:52:00,134.808,134.808,134.798,134.798,73400000.0
2005-02-09 07:53:00,134.819,134.832,134.812,134.821,41800000.0
2005-02-09 07:54:00,134.82,134.826,134.801,134.826,69300001.0
2005-02-09 07:55:00,134.837,134.856,134.813,134.813,75400000.0
2005-02-09 07:56:00,134.83,134.83,134.811,134.814,101899998.0
2005-02-09 07:57:00,134.837,134.865,134.837,134.843,46000000.0
2005-02-09 07:58:00,134.858,134.885,134.856,134.87,80000000.0
2005-02-09 07:59:00,134.863,134.863,134.787,134.787,137400004.0
2005-02-09 08:00:00,134.785,134.797,134.74,134.786,172300002.0
2005-02-09 08:01:00,134.827,134.827,134.792,134.792,34900000.0
2005-02-09 08:02:00,134.783,134.783,134.768,134.769,67100000.0
2005-02-09 08:03:00,134.742,134.768,134.721,134.755,143699999.0
2005-02-09 08:04:00,134.768,134.768,134.705,134.727,147300003.0
2005-02-09 08:05:00,134.713,134.764,134.711,134.764,70700000.0
2005-02-09 08:06:00,134.769,134.769,134.748,134.763,52799999.0
2005-02-09 08:07:00,134.756,134.756,134.743,134.746,55099999.0
2005-02-09 08:08:00,134.735,134.755,134.731,134.749,162899999.0
2005-02-09 08:09:00,134.774,134.799,134.763,134.774,53400000.0
2005-02-09 08:10:00,134.833,134.834,134.804,134.804,90500001.0
2005-02-09 08:11:00,134.812,134.812,134.779,134.782,41200000.0
2005-02-09 08:12:00,134.792,134.802,134.77,134.77,68600000.0
2005-02-09 08:13:00,134.768,134.788,134.768,134.781,120099997.0
2005-02-09 08:14:00,134.783,134.793,134.78,134.791,59300000.0
2005-02-09 08:15:00,134.805,134.812,134.793,134.805,93000000.0
2005-02-09 08:16:00,134.799,134.799,134.785,134.785,40500002.0
2005-02-09 08:17:00,134.765,134.798,134.765,134.793,128400002.0
2005-02-09 08:18:00,134.789,134.802,134.788,134.799,76700001.0
2005-02-09 08:19:00,134.797,134.8,134.779,134.788,71200000.0
2005-02-09 08:20:00,134.782,134.782,134.771,134.771,46000000.0
2005-02-09 08:21:00,134.766,134.795,134.766,134.795,184699998.0
2005-02-09 08:22:00,134.792,134.792,134.779,134.79,72800002.0
2005-02-09 08:23:00,134.79,134.797,134.784,134.784,91899999.0
2005-02-09 08:24:00,134.781,134.786,134.781,134.786,96100000.0
2005-02-09 08:25:00,134.777,134.785,134.763,134.766,56399999.0
2005-02-09 08:26:00,134.787,134.787,134.769,134.777,110700000.0
2005-02-09 08:27:00,134.78,134.783,134.762,134.762,47100000.0
2005-02-09 08:28:00,134.775,134.786,134.771,134.771,86400000.0
2005-02-09 08:29:00,134.777,134.779,134.772,134.772,84600001.0
2005-02-09 08:30:00,134.777,134.781,134.764,134.766,107100000.0
2005-02-09 08:31:00,134.78,134.789,134.776,134.776,65199998.0
2005-02-09 08:32:00,134.765,134.765,134.755,134.755,71899998.0
2005-02-09 08:33:00,134.744,134.769,134.744,134.762,82500003.0
2005-02-09 08:34:00,134.758,134.772,134.754,134.772,155599999.0
2005-02-09 08:35:00,134.758,134.784,134.758,134.773,72700001.0
2005-02-09 08:36:00,134.776,134.776,134.764,134.77,90700000.0
2005-02-09 08:37:00,134.781,134.781,134.756,134.768,108299998.0
2005-02-09 08:38:00,134.775,134.775,134.737,134.737,104499999.0
2005-02-09 08:39:00,134.735,134.742,134.716,134.742,134500001.0
2005-02-09 08:40:00,134.731,134.734,134.725,134.733,73600000.0
2005-02-09 08:41:00,134.728,134.741,134.711,134.72,152599997.0
2005-02-09 08:42:00,134.704,134.72,134.703,134.718,83700000.0
2005-02-09 08:43:00,134.732,134.74,134.72,134.727,115199998.0
2005-02-09 08:44:00,134.732,134.736,134.729,134.736,139900002.0
2005-02-09 08:45:00,134.75,134.75,134.734,134.734,119599999.0
2005-02-09 08:46:00,134.748,134.767,134.748,134.757,93799999.0
2005-02-09 08:47:00,134.76,134.77,134.755,134.761,118900000.0
2005-02-09 08:48:00,134.758,134.783,134.75,134.783,87800002.0
2005-02-09 08:49:00,134.766,134.774,134.752,134.754,98399998.0
2005-02-09 08:50:00,134.759,134.762,134.756,134.759,66000001.0
2005-02-09 08:51:00,134.758,134.758,134.729,134.742,86300001.0
2005-02-09 08:52:00,134.718,134.73,134.712,134.722,48000000.0
2005-02-09 08:53:00,134.735,134.769,134.735,134.763,80899999.0
2005-02-09 08:54:00,134.762,134.793,134.762,134.79,67500000.0
2005-02-09 08:55:00,134.807,134.807,134.794,134.804,75899999.0
2005-02-09 08:56:00,134.802,134.802,134.775,134.775,93900000.0
2005-02-09 08:57:00,134.755,134.782,134.734,134.769,124500000.0
2005-02-09 08:58:00,134.753,134.782,134.725,134.77,82399999.0
2005-02-09 08:59:00,134.805,134.812,134.782,134.811,140600001.0
2005-02-09 09:00:00,134.815,134.825,134.808,134.808,72500000.0
2005-02-09 09:01:00,134.797,134.839,134.785,134.804,88399998.0
2005-02-09 09:02:00,134.796,134.805,134.789,134.791,80000000.0
2005-02-09 09:03:00,134.768,134.768,134.717,134.763,54100000.0
2005-02-09 09:04:00,134.771,134.783,134.766,134.779,154799999.0
2005-02-09 09:05:00,134.793,134.804,134.783,134.783,123099998.0
2005-02-09 09:06:00,134.786,134.798,134.776,134.793,99200000.0
2005-02-09 09:07:00,134.796,134.809,134.784,134.809,39000001.0
2005-02-09 09:08:00,134.811,134.814,134.804,134.804,119799999.0
2005-02-09 09:09:00,134.802,134.802,134.79,134.802,94800000.0
2005-02-09 09:10:00,134.791,134.823,134.791,134.821,91799999.0
2005-02-09 09:11:00,134.84,134.84,134.805,134.825,131799998.0
2005-02-09 09:12:00,134.827,134.857,134.826,134.857,68700000.0
2005-02-09 09:13:00,134.862,134.862,134.826,134.826,62600000.0
2005-02-09 09:14:00,134.815,134.841,134.812,134.812,120200000.0
2005-02-09 09:15:00,134.833,134.85,134.824,134.843,84100000.0
2005-02-09 09:16:00,134.842,134.85,134.812,134.825,182700000.0
2005-02-09 09:17:00,134.84,134.847,134.84,134.84,137900001.0
2005-02-09 09:18:00,134.847,134.849,134.831,134.831,85400000.0
2005-02-09 09:19:00,134.837,134.855,134.837,134.841,65800000.0
2005-02-09 09:20:00,134.857,134.869,134.832,134.832,47500000.0
2005-02-09 09:21:00,134.846,134.846,134.805,134.805,59700000.0
2005-02-09 09:22:00,134.842,134.843,134.82,134.829,130300000.0
2005-02-09 09:23:00,134.842,134.842,134.814,134.828,117700000.0
2005-02-09 09:24:00,134.831,134.832,134.805,134.813,104299999.0
2005-02-09 09:25:00,134.807,134.807,134.787,134.787,38800000.0
2005-02-09 09:26:00,134.81,134.818,134.796,134.812,69500000.0
2005-02-09 09:27:00,134.794,134.794,134.756,134.769,105000000.0
2005-02-09 09:28:00,134.751,134.793,134.724,134.792,131800000.0
2005-02-09 09:29:00,134.793,134.8,134.78,134.788,87400000.0
2005-02-09 09:30:00,134.793,134.796,134.782,134.782,48400000.0
2005-02-09 09:31:00,134.785,134.785,134.775,134.775,44000001.0
2005-02-09 09:32:00,134.782,134.803,134.782,134.801,81600000.0
2005-02-09 09:33:00,134.802,134.802,134.778,134.787,113600000.0
2005-02-09 09:34:00,134.776,134.776,134.768,134.768,117800002.0
2005-02-09 09:35:00,134.78,134.797,134.775,134.79,117699996.0
2005-02-09 09:36:00,134.81,134.81,134.782,134.793,99899999.0
2005-02-09 09:37:00,134.793,134.821,134.793,134.81,114600001.0
2005-02-09 09:38:00,134.812,134.815,134.803,134.805,53300000.0
2005-02-09 09:39:00,134.824,134.834,134.807,134.807,84799998.0
2005-02-09 09:40:00,134.823,134.833,134.822,134.833,133199998.0
2005-02-09 09:41:00,134.847,134.847,134.824,134.824,118199999.0
2005-02-09 09:42:00,134.844,134.848,134.838,134.845,77300000.0
2005-02-09 09:43:00,134.831,134.85,134.831,134.844,39100000.0
2005-02-09 09:44:00,134.833,134.864,134.831,134.854,68200000.0
2005-02-09 09:45:00,134.858,134.858,134.833,134.836,85800001.0
2005-02-09 09:46:00,134.843,134.848,134.814,134.843,125300000.0
2005-02-09 09:47:00,134.857,134.863,134.851,134.86,82900003.0
2005-02-09 09:48:00,134.884,134.889,134.871,134.871,42299999.0
2005-02-09 09:49:00,134.858,134.858,134.817,134.817,130899999.0
2005-02-09 09:50:00,134.83,134.831,134.805,134.805,60900000.0
2005-02-09 09:51:00,134.817,134.817,134.79,134.8,108400000.0
2005-02-09 09:52:00,134.805,134.822,134.805,134.81,57300000.0
2005-02-09 09:53:00,134.835,134.835,134.825,134.825,29400000.0
2005-02-09 09:54:00,134.828,134.828,134.819,134.819,63999999.0
2005-02-09 09:55:00,134.823,134.825,134.802,134.805,58800001.0
2005-02-09 09:56:00,134.797,134.801,134.777,134.777,141100000.0
2005-02-09 09:57:00,134.773,134.812,134.769,134.807,150800000.0
2005-02-09 09:58:00,134.82,134.836,134.82,134.829,70699997.0
2005-02-09 09:59:00,134.833,134.835,134.82,134.82,95899999.0
2005-02-09 10:00:00,134.817,134.817,134.793,134.793,107100002.0
2005-02-09 10:01:00,134.79,134.811,134.79,134.791,138300004.0
2005-02-09 10:02:00,134.783,134.787,134.78,134.787,64999999.0
2005-02-09 10:03:00,134.78,134.792,134.759,134.792,163199996.0
2005-02-09 10:04:00,134.799,134.814,134.799,134.81,72500000.0
2005-02-09 10:05:00,134.817,134.827,134.806,134.827,126300000.0
2005-02-09 10:06:00,134.827,134.828,134.822,134.822,117899998.0
2005-02-09 10:07:00,134.834,134.849,134.82,134.82,71299999.0
2005-02-09 10:08:00,134.835,134.841,134.824,134.832,71100000.0
2005-02-09 10:09:00,134.843,134.863,134.843,134.851,101900001.0
2005-02-09 10:10:00,134.867,134.867,134.84,134.842,61300001.0
2005-02-09 10:11:00,134.855,134.861,134.849,134.853,51400000.0
2005-02-09 10:12:00,134.853,134.867,134.851,134.867,45500000.0
2005-02-09 10:13:00,134.882,134.884,134.859,134.865,88999999.0
2005-02-09 10:14:00,134.852,134.863,134.845,134.85,132900000.0
2005-02-09 10:15:00,134.855,134.869,134.855,134.855,89500000.0
2005-02-09 10:16:00,134.86,134.875,134.843,134.845,48000000.0
2005-02-09 10:17:00,134.856,134.866,134.847,134.852,133899997.0
2005-02-09 10:18:00,134.875,134.896,134.872,134.886,43600000.0
2005-02-09 10:19:00,134.883,134.908,134.883,134.898,105400001.0
2005-02-09 10:20:00,134.899,134.899,134.84,134.865,97200000.0
2005-02-09 10:21:00,134.881,134.881,134.852,134.854,80800000.0
2005-02-09 10:22:00,134.855,134.855,134.816,134.828,127300000.0
2005-02-09 10:23:00,134.834,134.848,134.834,134.84,91899999.0
2005-02-09 10:24:00,134.835,134.846,134.83,134.834,86399999.0
2005-02-09 10:25:00,134.835,134.871,134.835,134.856,127900000.0
2005-02-09 10:26:00,134.854,134.859,134.851,134.851,106500001.0
2005-02-09 10:27:00,134.852,134.861,134.852,134.861,23799999.0
2005-02-09 10:28:00,134.835,134.84,134.835,134.84,20800000.0
2005-02-09 10:29:00,134.843,134.866,134.837,134.866,105399999.0
2005-02-09 10:30:00,134.882,134.886,134.864,134.877,118699999.0
2005-02-09 10:31:00,134.871,134.871,134.841,134.866,64000000.0
2005-02-09 10:32:00,134.883,134.894,134.874,134.882,126299999.0
2005-02-09 10:33:00,134.879,134.903,134.879,134.9,107299999.0
2005-02-09 10:34:00,134.894,134.894,134.884,134.894,80699997.0
2005-02-09 10:35:00,134.922,134.938,134.908,134.929,85899999.0
2005-02-09 10:36:00,134.948,134.96,134.918,134.952,88299999.0
2005-02-09 10:37:00,134.965,134.965,134.94,134.94,65100000.0
2005-02-09 10:38:00,134.95,134.974,134.95,134.967,83599998.0
2005-02-09 10:39:00,134.97,134.988,134.961,134.988,66400000.0
2005-02-09 10:40:00,134.998,134.998,134.969,134.987,165600001.0
2005-02-09 10:41:00,134.972,134.993,134.961,134.961,53300000.0
2005-02-09 10:42:00,134.962,134.962,134.937,134.937,78300000.0
2005-02-09 10:43:00,134.927,134.942,134.906,134.925,60799999.0
2005-02-09 10:44:00,134.942,134.946,134.929,134.938,115399999.0
2005-02-09 10:45:00,134.945,134.956,134.928,134.928,66900000.0
2005-02-09 10:46:00,134.92,134.92,134.902,134.909,82399999.0
2005-02-09 10:47:00,134.912,134.918,134.882,134.897,180799998.0
2005-02-09 10:48:00,134.888,134.888,134.878,134.878,32000000.0
2005-02-09 10:49:00,134.875,134.878,134.864,134.878,99900000.0
2005-02-09 10:50:00,134.898,134.903,134.832,134.832,63000000.0
2005-02-09 10:51:00,134.833,134.855,134.826,134.851,107000000.0
2005-02-09 10:52:00,134.853,134.866,134.847,134.847,58500001.0
2005-02-09 10:53:00,134.865,134.875,134.857,134.875,164500002.0
2005-02-09 10:54:00,134.872,134.888,134.87,134.885,92800001.0
2005-02-09 10:55:00,134.891,134.903,134.882,134.884,203399998.0
2005-02-09 10:56:00,134.899,134.909,134.891,134.902,78899999.0
2005-02-09 10:57:00,134.903,134.913,134.891,134.899,51800000.0
2005-02-09 10:58:00,134.878,134.878,134.835,134.867,78700001.0
2005-02-09 10:59:00,134.874,134.874,134.865,134.873,60300000.0
2005-02-09 11:00:00,134.875,134.875,134.843,134.845,61500000.0
2005-02-09 11:01:00,134.853,134.874,134.853,134.874,126999998.0
2005-02-09 11:02:00,134.868,134.886,134.862,134.879,113900001.0
2005-02-09 11:03:00,134.904,134.917,134.904,134.917,77100001.0
2005-02-09 11:04:00,134.9,134.936,134.876,134.92,109000000.0
2005-02-09 11:05:00,134.929,134.929,134.91,134.916,85099999.0
2005-02-09 11:06:00,134.913,134.913,134.869,134.9,106500003.0
2005-02-09 11:07:00,134.922,134.927,134.915,134.915,40799999.0
2005-02-09 11:08:00,134.917,134.917,134.898,134.902,103699999.0
2005-02-09 11:09:00,134.917,134.917,134.902,134.902,32800000.0
2005-02-09 11:10:00,134.9,134.915,134.9,134.915,45500000.0
2005-02-09 11:11:00,134.917,134.917,134.908,134.909,95900000.0
2005-02-09 11:12:00,134.914,134.918,134.889,134.893,56100001.0
2005-02-09 11:13:00,134.891,134.899,134.886,134.888,144700001.0
2005-02-09 11:14:00,134.889,134.902,134.886,134.891,41400000.0
2005-02-09 11:15:00,134.881,134.897,134.881,134.897,35200000.0
2005-02-09 11:16:00,134.899,134.903,134.892,134.902,93900001.0
2005-02-09 11:17:00,134.899,134.904,134.877,134.898,146700000.0
2005-02-09 11:18:00,134.91,134.91,134.885,134.885,37500000.0
2005-02-09 11:19:00,134.893,134.895,134.873,134.873,53100000.0
2005-02-09 11:20:00,134.877,134.882,134.863,134.872,81400000.0
2005-02-09 11:21:00,134.88,134.882,134.867,134.867,56000000.0
2005-02-09 11:22:00,134.872,134.872,134.863,134.863,53999999.0
2005-02-09 11:23:00,134.855,134.869,134.855,134.86,71200000.0
2005-02-09 11:24:00,134.883,134.917,134.876,134.91,155100000.0
2005-02-09 11:25:00,134.908,134.908,134.874,134.907,102700000.0
2005-02-09 11:26:00,134.917,134.92,134.895,134.91,133699999.0
2005-02-09 11:27:00,134.935,134.94,134.859,134.859,146900001.0
2005-02-09 11:28:00,134.892,134.928,134.873,134.917,77600000.0
2005-02-09 11:29:00,134.906,134.915,134.849,134.849,109600000.0
2005-02-09 11:30:00,134.831,134.9,134.831,134.848,67100000.0
2005-02-09 11:31:00,134.918,134.918,134.824,134.908,166800002.0
2005-02-09 11:32:00,134.843,134.894,134.843,134.894,85800001.0
2005-02-09 11:33:00,134.933,134.943,134.927,134.932,116700001.0
2005-02-09 11:34:00,134.925,134.925,134.877,134.879,180499998.0
2005-02-09 11:35:00,134.88,134.88,134.853,134.853,217499998.0
2005-02-09 11:36:00,134.872,134.872,134.845,134.852,114700002.0
2005-02-09 11:37:00,134.865,134.873,134.86,134.865,82700001.0
2005-02-09 11:38:00,134.873,134.873,134.855,134.861,125900001.0
2005-02-09 11:39:00,134.872,134.876,134.854,134.873,178900002.0
2005-02-09 11:40:00,134.884,134.884,134.86,134.86,66400000.0
2005-02-09 11:41:00,134.87,134.876,134.854,134.854,148500004.0
2005-02-09 11:42:00,134.851,134.855,134.841,134.851,140399999.0
2005-02-09 11:43:00,134.867,134.867,134.832,134.832,160299999.0
2005-02-09 11:44:00,134.851,134.857,134.839,134.84,164900002.0
2005-02-09 11:45:00,134.865,134.916,134.857,134.9,203299999.0
2005-02-09 11:46:00,134.905,134.905,134.892,134.902,116000001.0
2005-02-09 11:47:00,134.889,134.904,134.888,134.888,70500000.0
2005-02-09 11:48:00,134.903,134.914,134.903,134.903,56300000.0
2005-02-09 11:49:00,134.9,134.9,134.848,134.85,155899998.0
2005-02-09 11:50:00,134.925,134.925,134.887,134.907,98800001.0
2005-02-09 11:51:00,134.918,134.937,134.916,134.926,83200000.0
2005-02-09 11:52:00,134.907,134.907,134.868,134.903,43900000.0
2005-02-09 11:53:00,134.925,134.932,134.922,134.932,76500001.0
2005-02-09 11:54:00,134.945,134.948,134.916,134.917,57700000.0
2005-02-09 11:55:00,134.917,134.923,134.912,134.913,68600000.0
2005-02-09 11:56:00,134.924,134.939,134.924,134.936,86700000.0
2005-02-09 11:57:00,134.945,134.953,134.941,134.942,71899999.0
2005-02-09 11:58:00,134.948,134.98,134.944,134.967,70100000.0
2005-02-09 11:59:00,134.974,134.981,134.95,134.95,148599999.0
2005-02-09 12:00:00,134.97,134.986,134.96,134.984,119099999.0
2005-02-09 12:01:00,134.987,135.0,134.97,134.97,82700001.0
2005-02-09 12:02:00,134.974,134.977,134.943,134.943,75200000.0
2005-02-09 12:03:00,134.95,134.955,134.943,134.943,89100001.0
2005-02-09 12:04:00,134.94,134.94,134.914,134.917,79499999.0
2005-02-09 12:05:00,134.92,134.925,134.915,134.92,113199999.0
2005-02-09 12:06:00,134.92,134.926,134.853,134.853,50000000.0
2005-02-09 12:07:00,134.869,134.869,134.847,134.851,84500000.0
2005-02-09 12:08:00,134.858,134.878,134.855,134.865,89200002.0
2005-02-09 12:09:00,134.88,134.885,134.859,134.872,119200000.0
2005-02-09 12:10:00,134.888,134.896,134.875,134.876,73899999.0
2005-02-09 12:11:00,134.892,134.893,134.863,134.869,85000002.0
2005-02-09 12:12:00,134.873,134.884,134.873,134.881,37100000.0
2005-02-09 12:13:00,134.88,134.885,134.88,134.88,30000000.0
2005-02-09 12:14:00,134.876,134.876,134.86,134.87,172399996.0
2005-02-09 12:15:00,134.89,134.89,134.861,134.861,110000000.0
2005-02-09 12:16:00,134.862,134.862,134.831,134.832,73100000.0
2005-02-09 12:17:00,134.848,134.848,134.829,134.832,82799999.0
2005-02-09 12:18:00,134.811,134.811,134.78,134.78,93300001.0
2005-02-09 12:19:00,134.782,134.797,134.782,134.793,178199996.0
2005-02-09 12:20:00,134.799,134.815,134.797,134.801,178499999.0
2005-02-09 12:21:00,134.816,134.824,134.802,134.802,40300000.0
2005-02-09 12:22:00,134.83,134.838,134.803,134.838,60700000.0
2005-02-09 12:23:00,134.837,134.848,134.837,134.837,51500000.0
2005-02-09 12:24:00,134.849,134.852,134.839,134.843,84500001.0
2005-02-09 12:25:00,134.85,134.85,134.833,134.839,49800001.0
2005-02-09 12:26:00,134.845,134.845,134.835,134.84,30400000.0
2005-02-09 12:27:00,134.854,134.871,134.851,134.855,115599999.0
2005-02-09 12:28:00,134.876,134.876,134.865,134.865,53499999.0
2005-02-09 12:29:00,134.866,134.873,134.856,134.864,60200000.0
2005-02-09 12:30:00,134.878,134.884,134.848,134.857,51900000.0
2005-02-09 12:31:00,134.902,134.909,134.884,134.892,122200000.0
2005-02-09 12:32:00,134.918,134.918,134.878,134.881,114700000.0
2005-02-09 12:33:00,134.89,134.902,134.89,134.902,70000001.0
2005-02-09 12:34:00,134.893,134.899,134.884,134.891,172300000.0
2005-02-09 12:35:00,134.893,134.893,134.856,134.885,54300000.0
2005-02-09 12:36:00,134.893,134.906,134.879,134.901,43399999.0
2005-02-09 12:37:00,134.893,134.893,134.861,134.867,32100000.0
2005-02-09 12:38:00,134.862,134.863,134.855,134.855,76800000.0
2005-02-09 12:39:00,134.857,134.857,134.845,134.845,54399999.0
2005-02-09 12:40:00,134.84,134.84,134.817,134.82,58099999.0
2005-02-09 12:41:00,134.805,134.846,134.805,134.845,197599999.0
2005-02-09 12:42:00,134.858,134.882,134.849,134.867,89500000.0
2005-02-09 12:43:00,134.873,134.896,134.868,134.891,75500000.0
2005-02-09 12:44:00,134.883,134.883,134.816,134.816,41200000.0
2005-02-09 12:45:00,134.861,134.871,134.838,134.858,55800000.0
2005-02-09 12:46:00,134.863,134.87,134.836,134.855,123600001.0
2005-02-09 12:47:00,134.88,134.889,134.818,134.818,79699999.0
2005-02-09 12:48:00,134.821,134.84,134.819,134.823,94200001.0
2005-02-09 12:49:00,134.847,134.847,134.819,134.833,80800001.0
2005-02-09 12:50:00,134.842,134.842,134.823,134.834,182600001.0
2005-02-09 12:51:00,134.842,134.842,134.814,134.814,53000001.0
2005-02-09 12:52:00,134.815,134.815,134.803,134.803,31199999.0
2005-02-09 12:53:00,134.822,134.822,134.803,134.803,72800000.0
2005-02-09 12:54:00,134.8,134.815,134.8,134.806,126899999.0
2005-02-09 12:55:00,134.813,134.815,134.804,134.808,97400001.0
2005-02-09 12:56:00,134.821,134.828,134.816,134.817,151700001.0
2005-02-09 12:57:00,134.853,134.859,134.829,134.838,110400000.0
2005-02-09 12:58:00,134.86,134.87,134.842,134.863,151199998.0
2005-02-09 12:59:00,134.863,134.865,134.858,134.858,43600000.0
2005-02-09 13:00:00,134.865,134.882,134.843,134.878,197100005.0
2005-02-09 13:01:00,134.88,134.883,134.84,134.883,18100000.0
2005-02-09 13:02:00,134.905,134.912,134.843,134.851,50400000.0
2005-02-09 13:03:00,134.873,134.904,134.865,134.9,34400000.0
2005-02-09 13:04:00,134.883,134.883,134.854,134.872,23200000.0
2005-02-09 13:05:00,134.877,134.883,134.875,134.875,59799999.0
2005-02-09 13:06:00,134.879,134.879,134.857,134.875,82000001.0
2005-02-09 13:07:00,134.876,134.876,134.865,134.868,83000002.0
2005-02-09 13:08:00,134.878,134.911,134.878,134.902,89599999.0
2005-02-09 13:09:00,134.898,134.907,134.879,134.893,106400000.0
2005-02-09 13:10:00,134.888,134.953,134.881,134.952,105799999.0
2005-02-09 13:11:00,134.942,134.97,134.929,134.929,79300001.0
2005-02-09 13:12:00,134.949,134.964,134.936,134.936,121500002.0
2005-02-09 13:13:00,134.93,134.93,134.876,134.913,83299999.0
2005-02-09 13:14:00,134.913,134.923,134.894,134.923,145199999.0
2005-02-09 13:15:00,134.922,134.934,134.916,134.925,68600000.0
2005-02-09 13:16:00,134.928,134.944,134.925,134.936,95000000.0
2005-02-09 13:17:00,134.935,134.935,134.925,134.925,47800001.0
2005-02-09 13:18:00,134.922,134.922,134.91,134.922,81600002.0
2005-02-09 13:19:00,134.925,134.932,134.913,134.922,85499999.0
2005-02-09 13:20:00,134.949,134.949,134.927,134.927,28000000.0
2005-02-09 13:21:00,134.942,134.949,134.924,134.925,85900002.0
2005-02-09 13:22:00,134.923,134.926,134.922,134.922,111399998.0
2005-02-09 13:23:00,134.881,134.881,134.842,134.879,42400000.0
2005-02-09 13:24:00,134.9,134.905,134.888,134.89,55200000.0
2005-02-09 13:25:00,134.86,134.86,134.814,134.828,162499997.0
2005-02-09 13:26:00,134.864,134.868,134.851,134.868,88000000.0
2005-02-09 13:27:00,134.877,134.886,134.865,134.874,141500000.0
2005-02-09 13:28:00,134.858,134.906,134.833,134.906,85800000.0
2005-02-09 13:29:00,134.927,134.927,134.913,134.913,53000000.0
2005-02-09 13:30:00,134.913,134.913,134.815,134.869,74500000.0
2005-02-09 13:31:00,134.882,134.902,134.881,134.902,54400000.0
2005-02-09 13:32:00,134.893,134.917,134.893,134.906,87800001.0
2005-02-09 13:33:00,134.928,134.928,134.916,134.916,106000002.0
2005-02-09 13:34:00,134.89,134.89,134.81,134.824,92699999.0
2005-02-09 13:35:00,134.837,134.854,134.797,134.797,76699999.0
2005-02-09 13:36:00,134.794,134.805,134.794,134.795,106800000.0
2005-02-09 13:37:00,134.8,134.818,134.8,134.809,111699998.0
2005-02-09 13:38:00,134.831,134.842,134.813,134.819,88200001.0
2005-02-09 13:39:00,134.847,134.847,134.822,134.84,61600000.0
2005-02-09 13:40:00,134.842,134.843,134.837,134.84,71000001.0
2005-02-09 13:41:00,134.85,134.85,134.826,134.837,58399999.0
2005-02-09 13:42:00,134.835,134.835,134.793,134.793,62500001.0
2005-02-09 13:43:00,134.782,134.782,134.749,134.764,51200000.0
2005-02-09 13:44:00,134.782,134.796,134.774,134.786,122600003.0
2005-02-09 13:45:00,134.802,134.805,134.796,134.805,68600002.0
2005-02-09 13:46:00,134.802,134.826,134.802,134.812,145600000.0
2005-02-09 13:47:00,134.833,134.835,134.822,134.835,122800001.0
2005-02-09 13:48:00,134.842,134.842,134.841,134.841,61500000.0
2005-02-09 13:49:00,134.832,134.837,134.829,134.829,90399999.0
2005-02-09 13:50:00,134.835,134.88,134.835,134.873,83199999.0
2005-02-09 13:51:00,134.877,134.877,134.843,134.859,78900000.0
2005-02-09 13:52:00,134.853,134.853,134.78,134.78,112800001.0
2005-02-09 13:53:00,134.774,134.774,134.749,134.749,63200000.0
2005-02-09 13:54:00,134.75,134.759,134.739,134.744,134799999.0
2005-02-09 13:55:00,134.749,134.754,134.723,134.724,177800000.0
2005-02-09 13:56:00,134.726,134.738,134.726,134.727,60300001.0
2005-02-09 13:57:00,134.728,134.736,134.728,134.732,44000000.0
2005-02-09 13:58:00,134.749,134.75,134.731,134.746,123000001.0
2005-02-09 13:59:00,134.753,134.759,134.741,134.743,69499999.0
2005-02-09 14:00:00,134.748,134.751,134.738,134.738,124800002.0
2005-02-09 14:01:00,134.743,134.746,134.739,134.74,77100000.0
2005-02-09 14:02:00,134.723,134.723,134.707,134.712,176500000.0
2005-02-09 14:03:00,134.724,134.768,134.715,134.766,139799997.0
2005-02-09 14:04:00,134.775,134.805,134.758,134.805,112299999.0
2005-02-09 14:05:00,134.803,134.805,134.788,134.788,96700000.0
2005-02-09 14:06:00,134.789,134.789,134.768,134.768,194100000.0
2005-02-09 14:07:00,134.767,134.776,134.763,134.763,84799998.0
2005-02-09 14:08:00,134.766,134.766,134.745,134.745,123900000.0
2005-02-09 14:09:00,134.758,134.775,134.744,134.767,162099999.0
2005-02-09 14:10:00,134.771,134.778,134.753,134.759,196600002.0
2005-02-09 14:11:00,134.76,134.764,134.734,134.736,129699999.0
2005-02-09 14:12:00,134.758,134.799,134.738,134.796,96600001.0
2005-02-09 14:13:00,134.801,134.802,134.765,134.765,117199999.0
2005-02-09 14:14:00,134.772,134.776,134.763,134.763,56100000.0
2005-02-09 14:15:00,134.767,134.787,134.763,134.763,121100000.0
2005-02-09 14:16:00,134.734,134.769,134.734,134.753,52700000.0
2005-02-09 14:17:00,134.773,134.78,134.763,134.78,59200000.0
2005-02-09 14:18:00,134.792,134.809,134.791,134.803,49800000.0
2005-02-09 14:19:00,134.812,134.815,134.798,134.808,117199998.0
2005-02-09 14:20:00,134.803,134.803,134.77,134.799,69200001.0
2005-02-09 14:21:00,134.787,134.813,134.777,134.79,81200001.0
2005-02-09 14:22:00,134.803,134.812,134.794,134.804,146699998.0
2005-02-09 14:23:00,134.798,134.798,134.792,134.792,109400000.0
2005-02-09 14:24:00,134.802,134.808,134.788,134.798,29100000.0
2005-02-09 14:25:00,134.799,134.806,134.799,134.806,39099999.0
2005-02-09 14:26:00,134.81,134.81,134.81,134.81,51700002.0
2005-02-09 14:27:00,134.815,134.815,134.8,134.81,161000001.0
2005-02-09 14:28:00,134.818,134.825,134.813,134.813,108900000.0
2005-02-09 14:29:00,134.815,134.818,134.815,134.818,5600000.0
2005-02-09 14:30:00,134.805,134.815,134.805,134.805,38700000.0
2005-02-09 14:31:00,134.821,134.828,134.82,134.821,56600001.0
2005-02-09 14:32:00,134.815,134.818,134.809,134.81,106299999.0
2005-02-09 14:33:00,134.808,134.811,134.803,134.807,64000000.0
2005-02-09 14:34:00,134.802,134.802,134.788,134.791,102400000.0
2005-02-09 14:35:00,134.791,134.8,134.783,134.783,100800001.0
2005-02-09 14:36:00,134.783,134.8,134.783,134.792,100700000.0
2005-02-09 14:37:00,134.783,134.799,134.758,134.768,139599999.0
2005-02-09 14:38:00,134.754,134.767,134.736,134.736,122000001.0
2005-02-09 14:39:00,134.737,134.755,134.735,134.755,202700002.0
2005-02-09 14:40:00,134.753,134.753,134.736,134.74,137800003.0
2005-02-09 14:41:00,134.752,134.76,134.739,134.76,116100001.0
2005-02-09 14:42:00,134.76,134.773,134.754,134.754,71000000.0
2005-02-09 14:43:00,134.753,134.769,134.745,134.745,138300000.0
2005-02-09 14:44:00,134.763,134.771,134.763,134.766,155199999.0
2005-02-09 14:45:00,134.767,134.767,134.747,134.753,82000002.0
2005-02-09 14:46:00,134.746,134.746,134.735,134.735,105600000.0
2005-02-09 14:47:00,134.735,134.744,134.727,134.727,123799997.0
2005-02-09 14:48:00,134.738,134.738,134.721,134.73,126500000.0
2005-02-09 14:49:00,134.728,134.738,134.725,134.731,91799999.0
2005-02-09 14:50:00,134.738,134.74,134.728,134.738,145200003.0
2005-02-09 14:51:00,134.735,134.749,134.735,134.746,16500000.0
2005-02-09 14:52:00,134.74,134.755,134.74,134.752,48800000.0
2005-02-09 14:53:00,134.752,134.764,134.752,134.757,107000001.0
2005-02-09 14:54:00,134.767,134.77,134.76,134.766,93300000.0
2005-02-09 14:55:00,134.77,134.784,134.761,134.765,74300000.0
2005-02-09 14:56:00,134.773,134.785,134.773,134.773,120999998.0
2005-02-09 14:57:00,134.787,134.789,134.775,134.775,17900000.0
2005-02-09 14:58:00,134.769,134.778,134.763,134.763,92000000.0
2005-02-09 14:59:00,134.776,134.776,134.755,134.755,20800000.0
2005-02-09 15:00:00,134.768,134.768,134.737,134.755,139700002.0
2005-02-09 15:01:00,134.761,134.761,134.742,134.746,27600000.0
2005-02-09 15:02:00,134.752,134.767,134.739,134.763,181700000.0
2005-02-09 15:03:00,134.771,134.771,134.753,134.759,88300000.0
2005-02-09 15:04:00,134.765,134.769,134.754,134.766,118200001.0
2005-02-09 15:05:00,134.776,134.787,134.766,134.766,53900000.0
2005-02-09 15:06:00,134.787,134.825,134.787,134.809,80400000.0
2005-02-09 15:07:00,134.827,134.827,134.809,134.809,79999999.0
2005-02-09 15:08:00,134.822,134.822,134.805,134.805,71399999.0
2005-02-09 15:09:00,134.816,134.835,134.812,134.812,95799999.0
2005-02-09 15:10:00,134.815,134.819,134.807,134.819,70899999.0
2005-02-09 15:11:00,134.813,134.831,134.799,134.828,103000000.0
2005-02-09 15:12:00,134.83,134.843,134.823,134.829,104999999.0
2005-02-09 15:13:00,134.844,134.858,134.834,134.841,143800001.0
2005-02-09 15:14:00,134.845,134.845,134.813,134.813,73100000.0
2005-02-09 15:15:00,134.825,134.841,134.822,134.831,205600004.0
2005-02-09 15:16:00,134.867,134.878,134.861,134.872,45600000.0
2005-02-09 15:17:00,134.855,134.908,134.792,134.908,79099999.0
2005-02-09 15:18:00,134.909,134.92,134.908,134.912,194700001.0
2005-02-09 15:19:00,134.925,134.941,134.924,134.924,61300001.0
2005-02-09 15:20:00,134.908,134.938,134.907,134.937,129800001.0
2005-02-09 15:21:00,134.958,134.959,134.935,134.935,85600001.0
2005-02-09 15:22:00,134.948,134.953,134.936,134.945,121800001.0
2005-02-09 15:23:00,134.951,134.951,134.921,134.921,161900000.0
2005-02-09 15:24:00,134.938,134.938,134.914,134.914,41200000.0
2005-02-09 15:25:00,134.913,134.917,134.902,134.902,111100001.0
2005-02-09 15:26:00,134.938,134.945,134.921,134.939,144699999.0
2005-02-09 15:27:00,134.951,134.951,134.915,134.915,83100002.0
2005-02-09 15:28:00,134.93,134.93,134.881,134.881,117900001.0
2005-02-09 15:29:00,134.882,134.915,134.876,134.915,111300001.0
2005-02-09 15:30:00,134.912,134.912,134.892,134.892,44500000.0
2005-02-09 15:31:00,134.87,134.891,134.864,134.888,54400000.0
2005-02-09 15:32:00,134.894,134.894,134.884,134.888,124699999.0
2005-02-09 15:33:00,134.892,134.892,134.88,134.88,102900000.0
2005-02-09 15:34:00,134.893,134.896,134.884,134.89,188499998.0
2005-02-09 15:35:00,134.903,134.914,134.894,134.904,59500000.0
2005-02-09 15:36:00,134.928,134.93,134.9,134.903,109100000.0
2005-02-09 15:37:00,134.912,134.912,134.887,134.887,63700001.0
2005-02-09 15:38:00,134.902,134.904,134.892,134.895,94599998.0
2005-02-09 15:39:00,134.925,134.931,134.902,134.931,220500002.0
2005-02-09 15:40:00,134.932,134.932,134.901,134.908,109799999.0
2005-02-09 15:41:00,134.936,134.936,134.905,134.92,160800000.0
2005-02-09 15:42:00,134.943,134.95,134.927,134.927,25600000.0
2005-02-09 15:43:00,134.92,134.938,134.92,134.927,30700000.0
2005-02-09 15:44:00,134.932,134.938,134.925,134.927,117299999.0
2005-02-09 15:45:00,134.941,134.944,134.917,134.917,81099998.0
2005-02-09 15:46:00,134.898,134.936,134.898,134.93,136700000.0
2005-02-09 15:47:00,134.931,134.931,134.911,134.911,147899998.0
2005-02-09 15:48:00,134.925,134.928,134.897,134.916,103499998.0
2005-02-09 15:49:00,134.902,134.902,134.84,134.84,70800000.0
2005-02-09 15:50:00,134.862,134.862,134.793,134.8,118700000.0
2005-02-09 15:51:00,134.818,134.818,134.804,134.813,80099998.0
2005-02-09 15:52:00,134.83,134.835,134.812,134.812,93200000.0
2005-02-09 15:53:00,134.841,134.841,134.813,134.813,25100000.0
2005-02-09 15:54:00,134.814,134.814,134.782,134.789,102499998.0
2005-02-09 15:55:00,134.784,134.784,134.747,134.747,44399999.0
2005-02-09 15:56:00,134.766,134.766,134.748,134.755,89099998.0
2005-02-09 15:57:00,134.763,134.767,134.739,134.739,107100001.0
2005-02-09 15:58:00,134.749,134.765,134.748,134.762,74900001.0
2005-02-09 15:59:00,134.774,134.785,134.752,134.774,133199998.0
2005-02-09 16:00:00,134.785,134.801,134.785,134.79,65000000.0
2005-02-09 16:01:00,134.798,134.82,134.792,134.803,124100003.0
2005-02-09 16:02:00,134.82,134.855,134.811,134.835,104200001.0
2005-02-09 16:03:00,134.872,134.877,134.861,134.874,110200000.0
2005-02-09 16:04:00,134.883,134.883,134.864,134.87,70299998.0
2005-02-09 16:05:00,134.892,134.902,134.888,134.888,128599999.0
2005-02-09 16:06:00,134.898,134.905,134.897,134.897,149099997.0
2005-02-09 16:07:00,134.895,134.917,134.89,134.906,94300000.0
2005-02-09 16:08:00,134.927,134.938,134.921,134.937,177499996.0
2005-02-09 16:09:00,134.939,134.95,134.933,134.94,92800002.0
2005-02-09 16:10:00,134.941,134.941,134.903,134.919,78700002.0
2005-02-09 16:11:00,134.925,134.949,134.925,134.949,87100002.0
2005-02-09 16:12:00,134.943,134.943,134.925,134.925,148399996.0
2005-02-09 16:13:00,134.947,134.947,134.924,134.925,120700000.0
2005-02-09 16:14:00,134.93,134.937,134.91,134.922,173399999.0
2005-02-09 16:15:00,134.929,134.933,134.919,134.923,133600002.0
2005-02-09 16:16:00,134.925,134.925,134.915,134.918,39499999.0
2005-02-09 16:17:00,134.935,134.94,134.924,134.924,150099999.0
2005-02-09 16:18:00,134.948,134.95,134.932,134.943,103400001.0
2005-02-09 16:19:00,134.942,134.942,134.925,134.93,110099996.0
2005-02-09 16:20:00,134.937,134.942,134.93,134.937,39800000.0
2005-02-09 16:21:00,134.942,134.942,134.928,134.935,96399998.0
2005-02-09 16:22:00,134.925,134.943,134.925,134.935,150199999.0
2005-02-09 16:23:00,134.94,134.941,134.93,134.931,59200000.0
2005-02-09 16:24:00,134.933,134.933,134.918,134.928,97999997.0
2005-02-09 16:25:00,134.942,134.945,134.934,134.943,81300000.0
2005-02-09 16:26:00,134.947,134.949,134.925,134.934,162200000.0
2005-02-09 16:27:00,134.937,134.941,134.927,134.927,101499998.0
2005-02-09 16:28:00,134.927,134.945,134.927,134.942,44500000.0
2005-02-09 16:29:00,134.95,134.964,134.936,134.95,119700002.0
2005-02-09 16:30:00,134.965,134.988,134.949,134.988,64700000.0
2005-02-09 16:31:00,134.972,134.987,134.948,134.948,149500004.0
2005-02-09 16:32:00,134.943,134.943,134.936,134.941,98399999.0
2005-02-09 16:33:00,134.963,134.963,134.946,134.953,23800000.0
2005-02-09 16:34:00,134.968,134.968,134.905,134.924,153300003.0
2005-02-09 16:35:00,134.947,134.958,134.925,134.955,119500001.0
2005-02-09 16:36:00,134.96,134.986,134.96,134.986,95900001.0
2005-02-09 16:37:00,134.98,134.987,134.964,134.964,63500000.0
2005-02-09 16:38:00,134.963,134.986,134.953,134.986,57099999.0
2005-02-09 16:39:00,134.968,134.988,134.94,134.988,85800000.0
2005-02-09 16:40:00,134.974,134.983,134.969,134.983,78299997.0
2005-02-09 16:41:00,134.986,134.995,134.985,134.995,49100000.0
2005-02-09 16:42:00,135.003,135.032,134.996,135.026,89400000.0
2005-02-09 16:43:00,135.03,135.047,135.025,135.036,73300000.0
2005-02-09 16:44:00,135.038,135.069,135.035,135.049,115900000.0
2005-02-09 16:45:00,135.077,135.077,135.057,135.057,58899999.0
2005-02-09 16:46:00,135.042,135.053,135.039,135.048,84699999.0
2005-02-09 16:47:00,135.053,135.053,135.034,135.045,115700003.0
2005-02-09 16:48:00,135.045,135.053,135.032,135.052,66700000.0
2005-02-09 16:49:00,135.064,135.064,135.025,135.025,117599999.0
2005-02-09 16:50:00,135.066,135.071,135.036,135.07,111599999.0
2005-02-09 16:51:00,135.093,135.093,135.049,135.058,158700001.0
2005-02-09 16:52:00,135.064,135.067,135.045,135.045,97600000.0
2005-02-09 16:53:00,135.067,135.083,135.054,135.058,136599998.0
2005-02-09 16:54:00,135.075,135.078,135.068,135.078,166599996.0
2005-02-09 16:55:00,135.076,135.076,135.063,135.063,70300001.0
2005-02-09 16:56:00,135.08,135.086,135.066,135.086,90100001.0
2005-02-09 16:57:00,135.102,135.108,135.083,135.094,88599999.0
2005-02-09 16:58:00,135.108,135.11,135.091,135.103,64900000.0
2005-02-09 16:59:00,135.12,135.12,135.103,135.105,146700001.0
2005-02-09 17:00:00,135.155,135.159,135.124,135.143,156999999.0
2005-02-09 17:01:00,135.138,135.152,135.137,135.137,71400000.0
2005-02-09 17:02:00,135.177,135.186,135.161,135.182,261999999.0
2005-02-09 17:03:00,135.18,135.192,135.17,135.17,59200000.0
2005-02-09 17:04:00,135.192,135.204,135.177,135.203,148499998.0
2005-02-09 17:05:00,135.2,135.2,135.173,135.175,93099999.0
2005-02-09 17:06:00,135.195,135.242,135.176,135.242,127699999.0
2005-02-09 17:07:00,135.256,135.256,135.232,135.24,100100003.0
2005-02-09 17:08:00,135.242,135.245,135.224,135.224,86600001.0
2005-02-09 17:09:00,135.223,135.223,135.209,135.21,134400003.0
2005-02-09 17:10:00,135.212,135.213,135.185,135.2,128100001.0
2005-02-09 17:11:00,135.217,135.224,135.205,135.206,163600000.0
2005-02-09 17:12:00,135.232,135.235,135.223,135.235,139200002.0
2005-02-09 17:13:00,135.225,135.231,135.21,135.21,99200000.0
2005-02-09 17:14:00,135.213,135.223,135.21,135.223,157500002.0
2005-02-09 17:15:00,135.203,135.203,135.176,135.194,75899999.0
2005-02-09 17:16:00,135.208,135.22,135.208,135.22,95999999.0
2005-02-09 17:17:00,135.233,135.235,135.217,135.222,85000000.0
2005-02-09 17:18:00,135.226,135.23,135.219,135.222,173100001.0
2005-02-09 17:19:00,135.217,135.219,135.201,135.203,136300001.0
2005-02-09 17:20:00,135.199,135.199,135.171,135.179,90000000.0
2005-02-09 17:21:00,135.183,135.185,135.166,135.175,61800000.0
2005-02-09 17:22:00,135.185,135.198,135.185,135.198,116800001.0
2005-02-09 17:23:00,135.198,135.203,135.19,135.19,94699998.0
2005-02-09 17:24:00,135.205,135.209,135.144,135.144,119799999.0
2005-02-09 17:25:00,135.162,135.181,135.158,135.18,80000000.0
2005-02-09 17:26:00,135.187,135.187,135.169,135.176,76299999.0
2005-02-09 17:27:00,135.166,135.175,135.162,135.167,114300003.0
2005-02-09 17:28:00,135.166,135.166,135.153,135.153,72100001.0
2005-02-09 17:29:00,135.152,135.154,135.14,135.15,172300001.0
2005-02-09 17:30:00,135.157,135.157,135.146,135.146,61500001.0
2005-02-09 17:31:00,135.156,135.177,135.151,135.177,95000002.0
2005-02-09 17:32:00,135.171,135.2,135.171,135.198,31700000.0
2005-02-09 17:33:00,135.202,135.222,135.202,135.222,133100000.0
2005-02-09 17:34:00,135.23,135.238,135.205,135.225,77300001.0
2005-02-09 17:35:00,135.229,135.243,135.216,135.223,60100000.0
2005-02-09 17:36:00,135.223,135.231,135.211,135.211,189200001.0
2005-02-09 17:37:00,135.242,135.244,135.216,135.231,159500001.0
2005-02-09 17:38:00,135.251,135.255,135.24,135.24,131999999.0
2005-02-09 17:39:00,135.248,135.25,135.22,135.22,79400002.0
2005-02-09 17:40:00,135.215,135.23,135.206,135.211,145900001.0
2005-02-09 17:41:00,135.201,135.213,135.19,135.19,179399998.0
2005-02-09 17:42:00,135.195,135.24,135.195,135.207,138200000.0
2005-02-09 17:43:00,135.235,135.24,135.214,135.233,64000000.0
2005-02-09 17:44:00,135.25,135.272,135.25,135.272,91300002.0
2005-02-09 17:45:00,135.272,135.272,135.236,135.236,123100002.0
2005-02-09 17:46:00,135.259,135.264,135.25,135.261,42400000.0
2005-02-09 17:47:00,135.267,135.267,135.241,135.262,73400000.0
2005-02-09 17:48:00,135.265,135.307,135.255,135.306,122900002.0
2005-02-09 17:49:00,135.307,135.314,135.27,135.27,93599998.0
2005-02-09 17:50:00,135.266,135.266,135.236,135.236,105900000.0
2005-02-09 17:51:00,135.24,135.242,135.227,135.229,153600000.0
2005-02-09 17:52:00,135.233,135.233,135.21,135.233,128799998.0
2005-02-09 17:53:00,135.231,135.231,135.214,135.217,62900000.0
2005-02-09 17:54:00,135.223,135.223,135.202,135.223,68000000.0
2005-02-09 17:55:00,135.223,135.223,135.198,135.209,47000000.0
2005-02-09 17:56:00,135.216,135.235,135.211,135.22,83200000.0
2005-02-09 17:57:00,135.228,135.228,135.209,135.209,65199999.0
2005-02-09 17:58:00,135.224,135.231,135.217,135.217,19500000.0
2005-02-09 17:59:00,135.219,135.219,135.175,135.175,167100001.0
2005-02-09 18:00:00,135.208,135.221,135.197,135.212,78400001.0
2005-02-09 18:01:00,135.235,135.26,135.227,135.241,1150400002.0
2005-02-09 18:02:00,135.43,135.43,135.41,135.41,1503500008.0
2005-02-09 18:03:00,135.39,135.39,135.36,135.38,1503500008.0
2005-02-09 18:04:00,135.243,135.243,135.175,135.175,1503500008.0
2005-02-09 18:05:00,135.196,135.201,135.177,135.195,1789099995.0
2005-02-09 18:06:00,135.2,135.229,135.198,135.198,935200001.0
2005-02-09 18:07:00,135.215,135.239,135.201,135.223,2031900009.0
2005-02-09 18:08:00,135.247,135.267,135.241,135.261,1558500008.0
2005-02-09 18:09:00,135.27,135.313,135.24,135.298,1380299994.0
2005-02-09 18:10:00,135.311,135.315,135.276,135.292,1104699996.0
2005-02-09 18:11:00,135.286,135.286,135.228,135.267,705000003.0
2005-02-09 18:12:00,135.27,135.297,135.263,135.286,820600002.0
2005-02-09 18:13:00,135.302,135.302,135.278,135.293,1215899992.0
2005-02-09 18:14:00,135.281,135.286,135.228,135.237,1508199991.0
2005-02-09 18:15:00,135.255,135.276,135.243,135.243,1585799999.0
2005-02-09 18:16:00,135.263,135.286,135.252,135.265,1306900001.0
2005-02-09 18:17:00,135.255,135.283,135.249,135.274,740799997.0
2005-02-09 18:18:00,135.276,135.349,135.254,135.338,632600000.0
2005-02-09 18:19:00,135.342,135.342,135.301,135.305,721899992.0
2005-02-09 18:20:00,135.304,135.304,135.252,135.26,1508099988.0
2005-02-09 18:21:00,135.273,135.28,135.245,135.25,1113399998.0
2005-02-09 18:22:00,135.249,135.254,135.218,135.224,872899997.0
2005-02-09 18:23:00,135.221,135.242,135.217,135.233,1671000000.0
2005-02-09 18:24:00,135.23,135.244,135.217,135.235,1036300000.0
2005-02-09 18:25:00,135.242,135.249,135.232,135.24,1122799998.0
2005-02-09 18:26:00,135.258,135.29,135.237,135.283,995699995.0
2005-02-09 18:27:00,135.29,135.306,135.235,135.294,688000002.0
2005-02-09 18:28:00,135.308,135.347,135.308,135.328,763000005.0
2005-02-09 18:29:00,135.336,135.337,135.301,135.332,801500004.0
2005-02-09 18:30:00,135.343,135.343,135.325,135.33,445899996.0
2005-02-09 18:31:00,135.34,135.35,135.328,135.35,801899997.0
2005-02-09 18:32:00,135.352,135.39,135.338,135.372,1192400001.0
2005-02-09 18:33:00,135.4,135.44,135.39,135.39,1496400004.0
2005-02-09 18:34:00,135.409,135.432,135.388,135.397,1470000004.0
2005-02-09 18:35:00,135.425,135.439,135.401,135.435,1306299997.0
2005-02-09 18:36:00,135.45,135.469,135.441,135.455,772900007.0
2005-02-09 18:37:00,135.459,135.459,135.42,135.437,631300004.0
2005-02-09 18:38:00,135.44,135.44,135.41,135.417,364999996.0
2005-02-09 18:39:00,135.423,135.423,135.383,135.385,299399996.0
2005-02-09 18:40:00,135.389,135.408,135.389,135.389,1086600003.0
2005-02-09 18:41:00,135.399,135.399,135.378,135.378,362700003.0
2005-02-09 18:42:00,135.403,135.408,135.374,135.374,624500002.0
2005-02-09 18:43:00,135.397,135.402,135.382,135.398,177300002.0
2005-02-09 18:44:00,135.395,135.405,135.379,135.405,366599998.0
2005-02-09 18:45:00,135.406,135.406,135.38,135.406,275199998.0
2005-02-09 18:46:00,135.402,135.402,135.372,135.389,617299997.0
2005-02-09 18:47:00,135.385,135.407,135.385,135.397,224200002.0
2005-02-09 18:48:00,135.405,135.405,135.369,135.377,594499998.0
2005-02-09 18:49:00,135.37,135.37,135.336,135.336,691300006.0
2005-02-09 18:50:00,135.345,135.368,135.326,135.357,546499998.0
2005-02-09 18:51:00,135.368,135.375,135.357,135.361,538499996.0
2005-02-09 18:52:00,135.37,135.37,135.333,135.354,784399994.0
2005-02-09 18:53:00,135.357,135.375,135.348,135.36,1136000002.0
2005-02-09 18:54:00,135.354,135.369,135.335,135.357,769399997.0
2005-02-09 18:55:00,135.367,135.392,135.358,135.36,848899999.0
2005-02-09 18:56:00,135.365,135.388,135.353,135.382,488199995.0
2005-02-09 18:57:00,135.395,135.407,135.39,135.398,489099996.0
2005-02-09 18:58:00,135.415,135.434,135.399,135.399,665999998.0
2005-02-09 18:59:00,135.405,135.419,135.405,135.411,856699994.0
2005-02-09 19:00:00,135.407,135.407,135.353,135.406,207099999.0
2005-02-09 19:01:00,135.413,135.423,135.411,135.413,332700000.0
2005-02-09 19:02:00,135.399,135.399,135.337,135.339,250200000.0
2005-02-09 19:03:00,135.388,135.388,135.354,135.368,732900002.0
2005-02-09 19:04:00,135.362,135.377,135.352,135.352,472199999.0
2005-02-09 19:05:00,135.374,135.376,135.342,135.342,519899993.0
2005-02-09 19:06:00,135.352,135.352,135.329,135.34,896099995.0
2005-02-09 19:07:00,135.388,135.401,135.351,135.353,1017899996.0
2005-02-09 19:08:00,135.345,135.364,135.331,135.347,914499992.0
2005-02-09 19:09:00,135.342,135.353,135.328,135.33,624700001.0
2005-02-09 19:10:00,135.339,135.345,135.312,135.314,264599999.0
2005-02-09 19:11:00,135.315,135.317,135.297,135.297,339499996.0
2005-02-09 19:12:00,135.279,135.297,135.264,135.29,338000001.0
2005-02-09 19:13:00,135.286,135.289,135.279,135.279,186800000.0
2005-02-09 19:14:00,135.278,135.278,135.266,135.27,227800001.0
2005-02-09 19:15:00,135.27,135.291,135.259,135.291,944699998.0
2005-02-09 19:16:00,135.283,135.285,135.268,135.271,367600002.0
2005-02-09 19:17:00,135.265,135.265,135.23,135.23,434600000.0
2005-02-09 19:18:00,135.258,135.258,135.243,135.243,389000006.0
2005-02-09 19:19:00,135.241,135.246,135.235,135.24,606800004.0
2005-02-09 19:20:00,135.246,135.253,135.236,135.241,298100007.0
2005-02-09 19:21:00,135.249,135.26,135.243,135.243,486800000.0
2005-02-09 19:22:00,135.25,135.278,135.246,135.278,117800001.0
2005-02-09 19:23:00,135.287,135.303,135.275,135.29,1040099994.0
2005-02-09 19:24:00,135.3,135.315,135.293,135.293,655100003.0
2005-02-09 19:25:00,135.298,135.307,135.285,135.299,657499996.0
2005-02-09 19:26:00,135.32,135.335,135.315,135.323,1413899998.0
2005-02-09 19:27:00,135.33,135.342,135.318,135.324,678499998.0
2005-02-09 19:28:00,135.323,135.345,135.323,135.337,525599999.0
2005-02-09 19:29:00,135.35,135.364,135.35,135.356,384899996.0
2005-02-09 19:30:00,135.358,135.361,135.344,135.357,752000005.0
2005-02-09 19:31:00,135.351,135.351,135.312,135.312,766499999.0
2005-02-09 19:32:00,135.339,135.339,135.259,135.29,637700002.0
2005-02-09 19:33:00,135.309,135.313,135.293,135.306,508699995.0
2005-02-09 19:34:00,135.305,135.305,135.295,135.3,969199997.0
2005-02-09 19:35:00,135.296,135.305,135.289,135.299,569399994.0
2005-02-09 19:36:00,135.315,135.321,135.301,135.309,390099997.0
2005-02-09 19:37:00,135.3,135.3,135.293,135.294,54300000.0
2005-02-09 19:38:00,135.3,135.305,135.295,135.3,502199995.0
2005-02-09 19:39:00,135.327,135.327,135.295,135.311,760099997.0
2005-02-09 19:40:00,135.317,135.317,135.299,135.317,422700003.0
2005-02-09 19:41:00,135.315,135.322,135.298,135.298,844599996.0
2005-02-09 19:42:00,135.31,135.317,135.299,135.307,408699998.0
2005-02-09 19:43:00,135.317,135.327,135.314,135.314,154300000.0
2005-02-09 19:44:00,135.315,135.329,135.312,135.32,498499999.0
2005-02-09 19:45:00,135.321,135.327,135.319,135.321,166099997.0
2005-02-09 19:46:00,135.317,135.317,135.301,135.303,402300001.0
2005-02-09 19:47:00,135.308,135.308,135.281,135.305,181100001.0
2005-02-09 19:48:00,135.303,135.303,135.288,135.296,654600002.0
2005-02-09 19:49:00,135.285,135.287,135.269,135.287,275500001.0
2005-02-09 19:50:00,135.289,135.289,135.279,135.289,257200001.0
2005-02-09 19:51:00,135.288,135.288,135.276,135.282,406499999.0
2005-02-09 19:52:00,135.294,135.313,135.286,135.293,696300004.0
2005-02-09 19:53:00,135.298,135.302,135.29,135.292,466199998.0
2005-02-09 19:54:00,135.292,135.336,135.292,135.325,315400000.0
2005-02-09 19:55:00,135.331,135.331,135.293,135.293,237900000.0
2005-02-09 19:56:00,135.297,135.3,135.274,135.296,380099998.0
2005-02-09 19:57:00,135.293,135.304,135.291,135.295,588600007.0
2005-02-09 19:58:00,135.297,135.309,135.294,135.298,561000001.0
2005-02-09 19:59:00,135.299,135.307,135.287,135.304,481499998.0
2005-02-09 20:00:00,135.322,135.325,135.3,135.325,107999999.0
2005-02-09 20:01:00,135.326,135.326,135.293,135.294,346800000.0
2005-02-09 20:02:00,135.316,135.323,135.297,135.319,307699998.0
2005-02-09 20:03:00,135.327,135.334,135.323,135.323,206699998.0
2005-02-09 20:04:00,135.35,135.355,135.335,135.335,336799997.0
2005-02-09 20:05:00,135.333,135.342,135.33,135.332,690299996.0
2005-02-09 20:06:00,135.337,135.343,135.33,135.332,612299999.0
2005-02-09 20:07:00,135.324,135.335,135.32,135.329,256100002.0
2005-02-09 20:08:00,135.33,135.335,135.33,135.33,542800001.0
2005-02-09 20:09:00,135.33,135.335,135.32,135.328,480799995.0
2005-02-09 20:10:00,135.33,135.339,135.325,135.325,231100000.0
2005-02-09 20:11:00,135.335,135.341,135.327,135.336,890899998.0
2005-02-09 20:12:00,135.33,135.359,135.329,135.332,974700005.0
2005-02-09 20:13:00,135.332,135.348,135.332,135.345,234600002.0
2005-02-09 20:14:00,135.339,135.342,135.322,135.322,562800001.0
2005-02-09 20:15:00,135.327,135.333,135.315,135.317,632099999.0
2005-02-09 20:16:00,135.324,135.345,135.318,135.318,398200000.0
2005-02-09 20:17:00,135.328,135.339,135.32,135.337,400899998.0
2005-02-09 20:18:00,135.338,135.338,135.331,135.332,226299998.0
2005-02-09 20:19:00,135.327,135.339,135.318,135.318,453200001.0
2005-02-09 20:20:00,135.326,135.33,135.319,135.328,262600002.0
2005-02-09 20:21:00,135.325,135.325,135.297,135.297,338499998.0
2005-02-09 20:22:00,135.292,135.305,135.282,135.29,416400003.0
2005-02-09 20:23:00,135.281,135.302,135.281,135.285,507799996.0
2005-02-09 20:24:00,135.296,135.314,135.296,135.303,217799998.0
2005-02-09 20:25:00,135.32,135.332,135.314,135.322,456900002.0
2005-02-09 20:26:00,135.323,135.343,135.308,135.313,297699998.0
2005-02-09 20:27:00,135.346,135.348,135.321,135.322,709699993.0
2005-02-09 20:28:00,135.315,135.315,135.293,135.307,970199996.0
2005-02-09 20:29:00,135.309,135.328,135.308,135.315,1119099999.0
2005-02-09 20:30:00,135.312,135.333,135.309,135.32,1515999998.0
2005-02-09 20:31:00,135.32,135.325,135.31,135.32,1429899992.0
2005-02-09 20:32:00,135.319,135.323,135.305,135.313,1098900001.0
2005-02-09 20:33:00,135.308,135.315,135.303,135.315,549399999.0
2005-02-09 20:34:00,135.308,135.31,135.298,135.302,283400004.0
2005-02-09 20:35:00,135.315,135.32,135.304,135.304,479099997.0
2005-02-09 20:36:00,135.301,135.318,135.3,135.305,508799998.0
2005-02-09 20:37:00,135.313,135.317,135.3,135.309,567099999.0
2005-02-09 20:38:00,135.323,135.323,135.305,135.31,654500005.0
2005-02-09 20:39:00,135.31,135.322,135.31,135.313,752700001.0
2005-02-09 20:40:00,135.313,135.319,135.302,135.305,1162699999.0
2005-02-09 20:41:00,135.303,135.312,135.3,135.3,387600001.0
2005-02-09 20:42:00,135.303,135.321,135.289,135.301,407799995.0
2005-02-09 20:43:00,135.297,135.3,135.271,135.285,400799999.0
2005-02-09 20:44:00,135.279,135.299,135.261,135.287,888000002.0
2005-02-09 20:45:00,135.295,135.295,135.266,135.266,580999996.0
2005-02-09 20:46:00,135.275,135.301,135.275,135.29,733800005.0
2005-02-09 20:47:00,135.283,135.296,135.266,135.284,918800005.0
2005-02-09 20:48:00,135.275,135.304,135.275,135.285,819200010.0
2005-02-09 20:49:00,135.282,135.302,135.279,135.302,320100000.0
2005-02-09 20:50:00,135.298,135.301,135.279,135.292,1143800006.0
2005-02-09 20:51:00,135.297,135.315,135.297,135.31,362400000.0
2005-02-09 20:52:00,135.31,135.336,135.293,135.311,202599999.0
2005-02-09 20:53:00,135.313,135.326,135.31,135.32,851200000.0
2005-02-09 20:54:00,135.312,135.312,135.284,135.298,228899995.0
2005-02-09 20:55:00,135.289,135.295,135.277,135.288,1033200007.0
2005-02-09 20:56:00,135.282,135.284,135.252,135.252,858100001.0
2005-02-09 20:57:00,135.254,135.262,135.245,135.245,795599993.0
2005-02-09 20:58:00,135.257,135.262,135.245,135.245,1092699994.0
2005-02-09 20:59:00,135.246,135.28,135.246,135.266,1258400007.0
2005-02-09 21:00:00,135.28,135.292,135.276,135.288,1089799995.0
2005-02-09 21:01:00,135.285,135.285,135.26,135.263,914700001.0
2005-02-09 21:02:00,135.261,135.273,135.255,135.257,540400003.0
2005-02-09 21:03:00,135.258,135.279,135.257,135.257,730200002.0
2005-02-09 21:04:00,135.265,135.278,135.263,135.269,500600003.0
2005-02-09 21:05:00,135.27,135.29,135.257,135.29,494299997.0
2005-02-09 21:06:00,135.284,135.3,135.284,135.289,764099999.0
2005-02-09 21:07:00,135.28,135.303,135.264,135.286,454899998.0
2005-02-09 21:08:00,135.29,135.297,135.27,135.282,428000000.0
2005-02-09 21:09:00,135.303,135.331,135.281,135.325,228500000.0
2005-02-09 21:10:00,135.338,135.338,135.329,135.331,235199999.0
2005-02-09 21:11:00,135.335,135.34,135.328,135.332,420199997.0
2005-02-09 21:12:00,135.325,135.327,135.312,135.312,504399999.0
2005-02-09 21:13:00,135.313,135.313,135.258,135.292,521499995.0
2005-02-09 21:14:00,135.296,135.311,135.242,135.295,740100007.0
2005-02-09 21:15:00,135.303,135.317,135.298,135.298,840100001.0
2005-02-09 21:16:00,135.314,135.317,135.292,135.307,509799996.0
2005-02-09 21:17:00,135.303,135.323,135.303,135.309,873099999.0
2005-02-09 21:18:00,135.315,135.315,135.304,135.309,289500000.0
2005-02-09 21:19:00,135.305,135.332,135.299,135.299,643400003.0
2005-02-09 21:20:00,135.308,135.31,135.292,135.308,1149099994.0
2005-02-09 21:21:00,135.306,135.315,135.297,135.297,686300001.0
2005-02-09 21:22:00,135.303,135.312,135.292,135.292,784299994.0
2005-02-09 21:23:00,135.308,135.311,135.302,135.308,579900000.0
2005-02-09 21:24:00,135.313,135.325,135.301,135.302,645100000.0
2005-02-09 21:25:00,135.309,135.315,135.301,135.305,629800001.0
2005-02-09 21:26:00,135.305,135.305,135.278,135.286,275199999.0
2005-02-09 21:27:00,135.29,135.29,135.28,135.29,203000002.0
2005-02-09 21:28:00,135.284,135.293,135.284,135.29,103299998.0
2005-02-09 21:29:00,135.289,135.292,135.274,135.283,195500004.0
2005-02-09 21:30:00,135.282,135.295,135.282,135.287,429900001.0
2005-02-09 21:31:00,135.285,135.29,135.285,135.29,115399998.0
2005-02-09 21:32:00,135.298,135.308,135.283,135.283,534999996.0
2005-02-09 21:33:00,135.282,135.29,135.28,135.287,217700000.0
2005-02-09 21:34:00,135.28,135.292,135.28,135.292,316099996.0
2005-02-09 21:35:00,135.29,135.29,135.281,135.286,205199998.0
2005-02-09 21:36:00,135.291,135.298,135.287,135.287,230900001.0
2005-02-09 21:37:00,135.298,135.298,135.288,135.288,143200002.0
2005-02-09 21:38:00,135.288,135.308,135.282,135.293,122400001.0
2005-02-09 21:39:00,135.28,135.285,135.275,135.275,359699997.0
2005-02-09 21:40:00,135.278,135.291,135.272,135.285,280100002.0
2005-02-09 21:41:00,135.285,135.286,135.253,135.253,117500000.0
2005-02-09 21:42:00,135.263,135.27,135.247,135.247,402399998.0
2005-02-09 21:43:00,135.25,135.261,135.241,135.25,317399996.0
2005-02-09 21:44:00,135.248,135.249,135.231,135.237,751299998.0
2005-02-09 21:45:00,135.25,135.259,135.246,135.25,292999999.0
2005-02-09 21:46:00,135.261,135.272,135.255,135.265,404099997.0
2005-02-09 21:47:00,135.268,135.282,135.253,135.275,406899998.0
2005-02-09 21:48:00,135.267,135.279,135.267,135.275,150599999.0
2005-02-09 21:49:00,135.275,135.28,135.264,135.27,211300000.0
2005-02-09 21:50:00,135.273,135.273,135.248,135.248,128700003.0
2005-02-09 21:51:00,135.255,135.298,135.245,135.245,140400002.0
2005-02-09 21:52:00,135.282,135.3,135.258,135.263,147699996.0
2005-02-09 21:53:00,135.283,135.283,135.259,135.259,130200000.0
2005-02-09 21:54:00,135.27,135.27,135.253,135.26,66200000.0
2005-02-09 21:55:00,135.277,135.277,135.266,135.27,66800000.0
2005-02-09 21:56:00,135.272,135.277,135.252,135.252,68799998.0
2005-02-09 21:57:00,135.255,135.272,135.255,135.265,77600000.0
2005-02-09 21:58:00,135.262,135.266,135.254,135.258,31900000.0
2005-02-09 21:59:00,135.267,135.295,135.267,135.287,217500003.0
2005-02-09 22:00:00,135.307,135.307,135.285,135.288,316199996.0
2005-02-09 22:01:00,135.3,135.317,135.293,135.297,358199999.0
2005-02-09 22:02:00,135.298,135.309,135.291,135.291,475700000.0
2005-02-09 22:03:00,135.291,135.302,135.291,135.3,182200000.0
2005-02-09 22:04:00,135.304,135.31,135.295,135.302,200899998.0
2005-02-09 22:05:00,135.3,135.309,135.291,135.3,145399996.0
2005-02-09 22:06:00,135.317,135.324,135.303,135.307,58899999.0
2005-02-09 22:07:00,135.328,135.33,135.307,135.325,142899998.0
2005-02-09 22:08:00,135.319,135.319,135.295,135.3,140399999.0
2005-02-09 22:09:00,135.313,135.315,135.296,135.296,164100004.0
2005-02-09 22:10:00,135.293,135.321,135.293,135.295,205200001.0
2005-02-09 22:11:00,135.312,135.313,135.294,135.308,181900003.0
2005-02-09 22:12:00,135.306,135.31,135.293,135.293,124799998.0
2005-02-09 22:13:00,135.292,135.309,135.291,135.309,175600002.0
2005-02-09 22:14:00,135.317,135.33,135.313,135.313,86100000.0
2005-02-09 22:15:00,135.327,135.327,135.314,135.315,255200002.0
2005-02-09 22:16:00,135.329,135.333,135.326,135.326,206200002.0
2005-02-09 22:17:00,135.323,135.323,135.32,135.32,101099997.0
2005-02-09 22:18:00,135.322,135.324,135.309,135.311,104400000.0
2005-02-09 22:19:00,135.325,135.335,135.317,135.328,85800000.0
2005-02-09 22:20:00,135.342,135.348,135.339,135.34,166999997.0
2005-02-09 22:21:00,135.34,135.34,135.309,135.309,58500000.0
2005-02-09 22:22:00,135.311,135.311,135.3,135.3,192999999.0
2005-02-09 22:23:00,135.307,135.307,135.292,135.3,344900007.0
2005-02-09 22:24:00,135.303,135.303,135.285,135.288,162100000.0
2005-02-09 22:25:00,135.288,135.295,135.285,135.285,270900001.0
2005-02-09 22:26:00,135.286,135.293,135.279,135.285,159100000.0
2005-02-09 22:27:00,135.284,135.297,135.277,135.286,543299999.0
2005-02-09 22:28:00,135.277,135.291,135.277,135.286,283400002.0
2005-02-09 22:29:00,135.29,135.29,135.29,135.29,71100000.0
2005-02-09 22:30:00,135.296,135.303,135.293,135.293,107399999.0
2005-02-09 22:31:00,135.296,135.299,135.284,135.29,241899999.0
2005-02-09 22:32:00,135.291,135.298,135.285,135.295,236399999.0
2005-02-09 22:33:00,135.307,135.307,135.291,135.291,361100000.0
2005-02-09 22:34:00,135.292,135.304,135.285,135.3,308200001.0
2005-02-09 22:35:00,135.283,135.293,135.278,135.28,167699997.0
2005-02-09 22:36:00,135.285,135.295,135.285,135.285,447300000.0
2005-02-09 22:37:00,135.288,135.302,135.288,135.295,225000000.0
2005-02-09 22:38:00,135.301,135.33,135.301,135.316,225600001.0
2005-02-09 22:39:00,135.314,135.316,135.292,135.292,223499998.0
2005-02-09 22:40:00,135.318,135.363,135.298,135.298,373100000.0
2005-02-09 22:41:00,135.361,135.361,135.305,135.331,144800001.0
2005-02-09 22:42:00,135.34,135.359,135.334,135.336,235400001.0
2005-02-09 22:43:00,135.354,135.354,135.33,135.33,131500000.0
2005-02-09 22:44:00,135.34,135.344,135.329,135.332,293799999.0
2005-02-09 22:45:00,135.335,135.353,135.328,135.349,340899999.0
2005-02-09 22:46:00,135.354,135.354,135.344,135.344,107500001.0
2005-02-09 22:47:00,135.345,135.356,135.345,135.349,95199998.0
2005-02-09 22:48:00,135.346,135.362,135.34,135.34,329600000.0
2005-02-09 22:49:00,135.342,135.342,135.326,135.331,254799999.0
2005-02-09 22:50:00,135.327,135.327,135.316,135.316,149600000.0
2005-02-09 22:51:00,135.315,135.32,135.312,135.315,140299998.0
2005-02-09 22:52:00,135.32,135.32,135.304,135.305,178799999.0
2005-02-09 22:53:00,135.304,135.311,135.296,135.298,148900000.0
2005-02-09 22:54:00,135.303,135.303,135.292,135.294,145700002.0
2005-02-09 22:55:00,135.29,135.29,135.281,135.285,170499998.0
2005-02-09 22:56:00,135.28,135.285,135.271,135.274,122599998.0
2005-02-09 22:57:00,135.262,135.269,135.252,135.256,214299998.0
2005-02-09 22:58:00,135.262,135.267,135.258,135.258,46400000.0
2005-02-09 22:59:00,135.27,135.289,135.261,135.272,105600000.0
2005-02-09 23:00:00,135.279,135.301,135.279,135.283,126699999.0
2005-02-09 23:01:00,135.277,135.279,135.261,135.265,57100001.0
2005-02-09 23:02:00,135.263,135.278,135.263,135.27,139000004.0
2005-02-09 23:03:00,135.262,135.286,135.262,135.272,109400000.0
2005-02-09 23:04:00,135.279,135.279,135.264,135.268,46400000.0
2005-02-09 23:05:00,135.268,135.282,135.268,135.272,164600001.0
2005-02-09 23:06:00,135.269,135.28,135.266,135.27,64600001.0
2005-02-09 23:07:00,135.276,135.279,135.261,135.27,111500000.0
2005-02-09 23:08:00,135.256,135.267,135.256,135.263,40500000.0
2005-02-09 23:09:00,135.268,135.269,135.261,135.261,140899996.0
2005-02-09 23:10:00,135.258,135.266,135.258,135.26,87099998.0
2005-02-09 23:11:00,135.253,135.257,135.247,135.25,42400000.0
2005-02-09 23:12:00,135.245,135.245,135.235,135.243,71000001.0
2005-02-09 23:13:00,135.241,135.268,135.241,135.262,118999999.0
2005-02-09 23:14:00,135.26,135.26,135.242,135.242,49600001.0
2005-02-09 23:15:00,135.248,135.255,135.244,135.255,44700000.0
2005-02-09 23:16:00,135.263,135.271,135.254,135.262,89300002.0
2005-02-09 23:17:00,135.266,135.266,135.26,135.261,50300000.0
2005-02-09 23:18:00,135.246,135.249,135.246,135.249,19200000.0
2005-02-09 23:19:00,135.242,135.247,135.24,135.242,45000000.0
2005-02-09 23:20:00,135.257,135.257,135.24,135.24,65600001.0
2005-02-09 23:21:00,135.251,135.266,135.234,135.245,77999999.0
2005-02-09 23:22:00,135.241,135.248,135.237,135.248,127600000.0
2005-02-09 23:23:00,135.253,135.26,135.24,135.25,81599999.0
2005-02-09 23:24:00,135.247,135.252,135.247,135.25,26300000.0
2005-02-09 23:25:00,135.25,135.25,135.242,135.242,44700000.0
2005-02-09 23:26:00,135.244,135.244,135.218,135.218,117099997.0
2005-02-09 23:27:00,135.225,135.225,135.188,135.191,79799998.0
2005-02-09 23:28:00,135.195,135.202,135.147,135.147,83600000.0
2005-02-09 23:29:00,135.153,135.166,135.149,135.15,159899998.0
2005-02-09 23:30:00,135.163,135.191,135.163,135.172,47200000.0
2005-02-09 23:31:00,135.174,135.181,135.165,135.165,127399997.0
2005-02-09 23:32:00,135.177,135.184,135.159,135.172,140900001.0
2005-02-09 23:33:00,135.171,135.192,135.165,135.19,119400001.0
2005-02-09 23:34:00,135.201,135.213,135.185,135.206,44200000.0
2005-02-09 23:35:00,135.207,135.213,135.2,135.213,53600000.0
2005-02-09 23:36:00,135.21,135.221,135.209,135.209,54500000.0
2005-02-09 23:37:00,135.213,135.213,135.167,135.167,72599999.0
2005-02-09 23:38:00,135.207,135.239,135.207,135.238,71700000.0
2005-02-09 23:39:00,135.216,135.216,135.172,135.172,86699998.0
2005-02-09 23:40:00,135.22,135.225,135.165,135.165,121599999.0
2005-02-09 23:41:00,135.158,135.236,135.158,135.236,79199999.0
2005-02-09 23:42:00,135.218,135.218,135.187,135.187,47199999.0
2005-02-09 23:43:00,135.202,135.204,135.173,135.204,73700000.0
2005-02-09 23:44:00,135.19,135.212,135.178,135.212,71000000.0
2005-02-09 23:45:00,135.215,135.219,135.163,135.163,85299998.0
2005-02-09 23:46:00,135.23,135.23,135.23,135.23,5600000.0
2005-02-09 23:47:00,135.228,135.233,135.225,135.23,113600002.0
2005-02-09 23:48:00,135.234,135.239,135.229,135.233,153000000.0
2005-02-09 23:49:00,135.21,135.24,135.178,135.24,125200002.0
2005-02-09 23:50:00,135.249,135.249,135.17,135.17,36799999.0
2005-02-09 23:51:00,135.225,135.225,135.154,135.154,32400000.0
2005-02-09 23:52:00,135.251,135.253,135.19,135.241,103600000.0
2005-02-09 23:53:00,135.251,135.251,135.182,135.241,91100000.0
2005-02-09 23:54:00,135.277,135.289,135.187,135.245,99699998.0
2005-02-09 23:55:00,135.26,135.26,135.244,135.25,76499999.0
2005-02-09 23:56:00,135.256,135.259,135.241,135.248,134600000.0
2005-02-09 23:57:00,135.253,135.253,135.243,135.247,53500000.0
2005-02-09 23:58:00,135.243,135.259,135.243,135.249,108000000.0
2005-02-09 23:59:00,135.245,135.245,135.218,135.22,136499999.0
2005-02-10 00:00:00,135.207,135.226,135.205,135.205,75300003.0
2005-02-10 00:01:00,135.211,135.226,135.196,135.222,87200002.0
2005-02-10 00:02:00,135.191,135.219,135.179,135.219,141800000.0
2005-02-10 00:03:00,135.237,135.237,135.208,135.214,138600004.0
2005-02-10 00:04:00,135.225,135.232,135.205,135.215,94800001.0
2005-02-10 00:05:00,135.238,135.27,135.238,135.27,78000000.0
2005-02-10 00:06:00,135.261,135.268,135.252,135.252,87999999.0
2005-02-10 00:07:00,135.239,135.239,135.219,135.219,76500000.0
2005-02-10 00:08:00,135.211,135.224,135.208,135.213,64400000.0
2005-02-10 00:09:00,135.213,135.22,135.204,135.211,99999998.0
2005-02-10 00:10:00,135.193,135.224,135.185,135.224,59900000.0
2005-02-10 00:11:00,135.198,135.214,135.184,135.189,48000000.0
2005-02-10 00:12:00,135.212,135.214,135.174,135.185,185400003.0
2005-02-10 00:13:00,135.165,135.186,135.165,135.173,53500000.0
2005-02-10 00:14:00,135.151,135.179,135.151,135.165,165399999.0
2005-02-10 00:15:00,135.162,135.187,135.162,135.167,122499998.0
2005-02-10 00:16:00,135.169,135.203,135.169,135.185,104399998.0
2005-02-10 00:17:00,135.153,135.173,135.153,135.173,39100000.0
2005-02-10 00:18:00,135.166,135.185,135.159,135.182,111900000.0
2005-02-10 00:19:00,135.163,135.193,135.16,135.16,37200000.0
2005-02-10 00:20:00,135.161,135.208,135.161,135.195,108199998.0
2005-02-10 00:21:00,135.19,135.202,135.19,135.197,83900002.0
2005-02-10 00:22:00,135.173,135.193,135.161,135.193,86300001.0
2005-02-10 00:23:00,135.2,135.226,135.192,135.226,40800000.0
2005-02-10 00:24:00,135.246,135.256,135.23,135.23,42000000.0
2005-02-10 00:25:00,135.214,135.225,135.188,135.225,58499999.0
2005-02-10 00:26:00,135.235,135.235,135.23,135.232,43700000.0
2005-02-10 00:27:00,135.228,135.233,135.224,135.233,65300000.0
2005-02-10 00:28:00,135.222,135.234,135.149,135.149,145399997.0
2005-02-10 00:29:00,135.246,135.249,135.234,135.235,67799998.0
2005-02-10 00:30:00,135.23,135.23,135.155,135.155,110599998.0
2005-02-10 00:31:00,135.246,135.246,135.157,135.157,101000000.0
2005-02-10 00:32:00,135.169,135.227,135.169,135.227,48800000.0
2005-02-10 00:33:00,135.224,135.224,135.195,135.195,115099997.0
2005-02-10 00:34:00,135.213,135.22,135.202,135.215,131000001.0
2005-02-10 00:35:00,135.222,135.222,135.2,135.201,65700000.0
2005-02-10 00:36:00,135.225,135.225,135.154,135.154,79200000.0
2005-02-10 00:37:00,135.222,135.234,135.179,135.23,64800000.0
2005-02-10 00:38:00,135.242,135.242,135.154,135.154,58700000.0
2005-02-10 00:39:00,135.248,135.248,135.181,135.181,53300000.0
2005-02-10 00:40:00,135.258,135.258,135.246,135.252,23200000.0
2005-02-10 00:41:00,135.242,135.242,135.227,135.228,55900000.0
2005-02-10 00:42:00,135.242,135.26,135.206,135.225,92500002.0
2005-02-10 00:43:00,135.235,135.24,135.221,135.221,73700000.0
2005-02-10 00:44:00,135.224,135.236,135.224,135.229,136600000.0
2005-02-10 00:45:00,135.228,135.233,135.225,135.23,74000001.0
2005-02-10 00:46:00,135.233,135.236,135.227,135.227,92399999.0
2005-02-10 00:47:00,135.226,135.226,135.209,135.209,53300000.0
2005-02-10 00:48:00,135.219,135.219,135.194,135.2,83000000.0
2005-02-10 00:49:00,135.19,135.212,135.174,135.211,58399999.0
2005-02-10 00:50:00,135.203,135.222,135.189,135.202,73400000.0
2005-02-10 00:51:00,135.218,135.222,135.208,135.219,62100000.0
2005-02-10 00:52:00,135.22,135.227,135.215,135.225,199900007.0
2005-02-10 00:53:00,135.223,135.223,135.22,135.22,99399998.0
2005-02-10 00:54:00,135.22,135.225,135.215,135.22,74900000.0
2005-02-10 00:55:00,135.225,135.244,135.217,135.229,100499999.0
2005-02-10 00:56:00,135.22,135.225,135.215,135.22,125700001.0
2005-02-10 00:57:00,135.218,135.223,135.208,135.208,78300000.0
2005-02-10 00:58:00,135.222,135.225,135.209,135.211,147299997.0
2005-02-10 00:59:00,135.2,135.2,135.163,135.163,50200001.0
2005-02-10 01:00:00,135.206,135.206,135.167,135.194,106900001.0
2005-02-10 01:01:00,135.197,135.197,135.186,135.191,96800000.0
2005-02-10 01:02:00,135.21,135.217,135.2,135.2,78900001.0
2005-02-10 01:03:00,135.206,135.218,135.203,135.203,40000000.0
2005-02-10 01:04:00,135.194,135.194,135.176,135.176,155600001.0
2005-02-10 01:05:00,135.183,135.19,135.181,135.181,42400000.0
2005-02-10 01:06:00,135.181,135.186,135.181,135.186,55899999.0
2005-02-10 01:07:00,135.188,135.188,135.157,135.157,70900000.0
2005-02-10 01:08:00,135.153,135.157,135.153,135.157,55200000.0
2005-02-10 01:09:00,135.167,135.172,135.163,135.163,32800000.0
2005-02-10 01:10:00,135.18,135.18,135.154,135.163,171100001.0
2005-02-10 01:11:00,135.163,135.163,135.155,135.159,37600000.0
2005-02-10 01:12:00,135.165,135.172,135.155,135.155,169400000.0
2005-02-10 01:13:00,135.173,135.178,135.16,135.172,89299999.0
2005-02-10 01:14:00,135.18,135.227,135.17,135.218,111799998.0
2005-02-10 01:15:00,135.228,135.228,135.183,135.203,138499997.0
2005-02-10 01:16:00,135.214,135.222,135.183,135.222,168200000.0
2005-02-10 01:17:00,135.223,135.253,135.153,135.153,180999999.0
2005-02-10 01:18:00,135.178,135.242,135.178,135.24,43799999.0
2005-02-10 01:19:00,135.244,135.251,135.239,135.239,54900000.0
2005-02-10 01:20:00,135.257,135.262,135.186,135.241,106299998.0
2005-02-10 01:21:00,135.225,135.246,135.191,135.238,96400001.0
2005-02-10 01:22:00,135.251,135.274,135.169,135.169,120799999.0
2005-02-10 01:23:00,135.245,135.274,135.173,135.274,53000000.0
2005-02-10 01:24:00,135.281,135.281,135.251,135.251,18400000.0
2005-02-10 01:25:00,135.265,135.273,135.265,135.273,28799999.0
2005-02-10 01:26:00,135.267,135.284,135.247,135.247,115599999.0
2005-02-10 01:27:00,135.268,135.268,135.229,135.229,92800000.0
2005-02-10 01:28:00,135.231,135.265,135.231,135.257,35500000.0
2005-02-10 01:29:00,135.268,135.268,135.227,135.227,42300000.0
2005-02-10 01:30:00,135.235,135.255,135.231,135.251,191000001.0
2005-02-10 01:31:00,135.253,135.259,135.249,135.256,168200002.0
2005-02-10 01:32:00,135.252,135.253,135.242,135.253,103600000.0
2005-02-10 01:33:00,135.268,135.268,135.257,135.262,95000000.0
2005-02-10 01:34:00,135.273,135.273,135.234,135.241,109999998.0
2005-02-10 01:35:00,135.243,135.246,135.231,135.246,166900000.0
2005-02-10 01:36:00,135.251,135.256,135.239,135.25,78000001.0
2005-02-10 01:37:00,135.257,135.258,135.25,135.25,80800002.0
2005-02-10 01:38:00,135.256,135.258,135.243,135.243,26800000.0
2005-02-10 01:39:00,135.23,135.23,135.158,135.17,53300000.0
2005-02-10 01:40:00,135.179,135.188,135.177,135.185,39100000.0
2005-02-10 01:41:00,135.192,135.192,135.17,135.187,142500002.0
2005-02-10 01:42:00,135.198,135.201,135.191,135.192,103800001.0
2005-02-10 01:43:00,135.19,135.206,135.19,135.205,78299999.0
2005-02-10 01:44:00,135.206,135.207,135.184,135.184,149000000.0
2005-02-10 01:45:00,135.185,135.203,135.18,135.194,108000002.0
2005-02-10 01:46:00,135.204,135.21,135.201,135.201,34700000.0
2005-02-10 01:47:00,135.197,135.216,135.197,135.2,137799998.0
2005-02-10 01:48:00,135.191,135.201,135.191,135.199,74199999.0
2005-02-10 01:49:00,135.206,135.208,135.192,135.193,42000000.0
2005-02-10 01:50:00,135.19,135.205,135.19,135.205,66300001.0
2005-02-10 01:51:00,135.203,135.21,135.193,135.193,103900000.0
2005-02-10 01:52:00,135.203,135.207,135.197,135.198,51200000.0
2005-02-10 01:53:00,135.199,135.206,135.193,135.193,35700000.0
2005-02-10 01:54:00,135.199,135.205,135.191,135.191,65800000.0
2005-02-10 01:55:00,135.209,135.21,135.191,135.21,91900002.0
2005-02-10 01:56:00,135.216,135.234,135.216,135.231,86600000.0
2005-02-10 01:57:00,135.23,135.23,135.205,135.21,78100000.0
2005-02-10 01:58:00,135.227,135.246,135.214,135.246,60200000.0
2005-02-10 01:59:00,135.251,135.251,135.237,135.245,61600001.0
2005-02-10 02:00:00,135.255,135.26,135.221,135.221,53500000.0
2005-02-10 02:01:00,135.241,135.241,135.226,135.226,103100001.0
2005-02-10 02:02:00,135.232,135.238,135.221,135.221,79900000.0
2005-02-10 02:03:00,135.238,135.247,135.231,135.237,145500001.0
2005-02-10 02:04:00,135.256,135.256,135.218,135.245,45700000.0
2005-02-10 02:05:00,135.238,135.258,135.238,135.243,63000000.0
2005-02-10 02:06:00,135.246,135.247,135.224,135.247,161300001.0
2005-02-10 02:07:00,135.251,135.261,135.242,135.245,133500000.0
2005-02-10 02:08:00,135.239,135.239,135.217,135.218,111100000.0
2005-02-10 02:09:00,135.257,135.257,135.223,135.233,69399999.0
2005-02-10 02:10:00,135.221,135.24,135.221,135.24,248400003.0
2005-02-10 02:11:00,135.238,135.271,135.236,135.255,259400002.0
2005-02-10 02:12:00,135.269,135.269,135.259,135.26,107500002.0
2005-02-10 02:13:00,135.268,135.268,135.243,135.243,67600000.0
2005-02-10 02:14:00,135.24,135.26,135.24,135.244,94600001.0
2005-02-10 02:15:00,135.25,135.255,135.245,135.25,61800000.0
2005-02-10 02:16:00,135.253,135.264,135.253,135.254,78099998.0
2005-02-10 02:17:00,135.262,135.262,135.25,135.252,24800000.0
2005-02-10 02:18:00,135.27,135.286,135.258,135.286,114299999.0
2005-02-10 02:19:00,135.278,135.28,135.269,135.271,115800000.0
2005-02-10 02:20:00,135.29,135.297,135.283,135.283,49600000.0
2005-02-10 02:21:00,135.265,135.273,135.243,135.248,90799999.0
2005-02-10 02:22:00,135.235,135.265,135.218,135.235,108299997.0
2005-02-10 02:23:00,135.226,135.238,135.22,135.226,41700000.0
2005-02-10 02:24:00,135.236,135.236,135.225,135.235,53500000.0
2005-02-10 02:25:00,135.234,135.237,135.224,135.224,72700000.0
2005-02-10 02:26:00,135.229,135.229,135.224,135.224,94699999.0
2005-02-10 02:27:00,135.232,135.238,135.226,135.226,107599998.0
2005-02-10 02:28:00,135.208,135.225,135.201,135.209,167299998.0
2005-02-10 02:29:00,135.213,135.217,135.206,135.211,123899999.0
2005-02-10 02:30:00,135.223,135.235,135.213,135.22,125699998.0
2005-02-10 02:31:00,135.22,135.22,135.188,135.194,169700000.0
2005-02-10 02:32:00,135.185,135.208,135.175,135.202,134200000.0
2005-02-10 02:33:00,135.199,135.204,135.195,135.197,65000000.0
2005-02-10 02:34:00,135.2,135.2,135.182,135.195,53200000.0
2005-02-10 02:35:00,135.208,135.21,135.187,135.194,72699999.0
2005-02-10 02:36:00,135.195,135.209,135.191,135.192,54600000.0
2005-02-10 02:37:00,135.196,135.196,135.187,135.19,44000000.0
2005-02-10 02:38:00,135.198,135.2,135.179,135.179,111900000.0
2005-02-10 02:39:00,135.185,135.185,135.175,135.175,6400000.0
2005-02-10 02:40:00,135.172,135.184,135.172,135.18,144399996.0
2005-02-10 02:41:00,135.194,135.198,135.18,135.181,59900000.0
2005-02-10 02:42:00,135.179,135.184,135.173,135.179,50100000.0
2005-02-10 02:43:00,135.181,135.195,135.181,135.192,32800000.0
2005-02-10 02:44:00,135.202,135.203,135.175,135.182,93000002.0
2005-02-10 02:45:00,135.186,135.191,135.18,135.18,136600001.0
2005-02-10 02:46:00,135.201,135.216,135.193,135.214,71600001.0
2005-02-10 02:47:00,135.222,135.222,135.18,135.194,58800000.0
2005-02-10 02:48:00,135.203,135.208,135.202,135.202,48799999.0
2005-02-10 02:49:00,135.218,135.221,135.217,135.218,35999999.0
2005-02-10 02:50:00,135.227,135.228,135.217,135.22,219400000.0
2005-02-10 02:51:00,135.212,135.232,135.212,135.228,96599998.0
2005-02-10 02:52:00,135.244,135.256,135.219,135.223,79900001.0
2005-02-10 02:53:00,135.267,135.267,135.253,135.253,74000000.0
2005-02-10 02:54:00,135.255,135.278,135.236,135.278,35200001.0
2005-02-10 02:55:00,135.288,135.289,135.232,135.289,92799999.0
2005-02-10 02:56:00,135.304,135.304,135.256,135.256,152800000.0
2005-02-10 02:57:00,135.253,135.253,135.205,135.235,46400000.0
2005-02-10 02:58:00,135.267,135.284,135.263,135.284,57100000.0
2005-02-10 02:59:00,135.28,135.286,135.265,135.265,106499999.0
2005-02-10 03:00:00,135.289,135.289,135.281,135.281,13600000.0
2005-02-10 03:01:00,135.281,135.29,135.272,135.29,90200001.0
2005-02-10 03:02:00,135.285,135.285,135.267,135.271,138500000.0
2005-02-10 03:03:00,135.263,135.291,135.261,135.291,32100001.0
2005-02-10 03:04:00,135.288,135.288,135.284,135.288,102800000.0
2005-02-10 03:05:00,135.287,135.298,135.285,135.292,141500000.0
2005-02-10 03:06:00,135.309,135.328,135.304,135.309,86299999.0
2005-02-10 03:07:00,135.334,135.334,135.322,135.33,99300001.0
2005-02-10 03:08:00,135.339,135.342,135.333,135.333,48800000.0
2005-02-10 03:09:00,135.332,135.333,135.322,135.33,94700003.0
2005-02-10 03:10:00,135.336,135.336,135.327,135.327,24200001.0
2005-02-10 03:11:00,135.337,135.355,135.337,135.355,86199999.0
2005-02-10 03:12:00,135.343,135.343,135.315,135.315,122699999.0
2005-02-10 03:13:00,135.315,135.315,135.285,135.285,41700000.0
2005-02-10 03:14:00,135.292,135.297,135.286,135.291,121100000.0
2005-02-10 03:15:00,135.282,135.282,135.278,135.278,9600000.0
2005-02-10 03:16:00,135.277,135.295,135.274,135.29,217499993.0
2005-02-10 03:17:00,135.292,135.308,135.291,135.304,64400000.0
2005-02-10 03:18:00,135.304,135.304,135.298,135.298,35500000.0
2005-02-10 03:19:00,135.295,135.295,135.286,135.295,142499999.0
2005-02-10 03:20:00,135.285,135.288,135.276,135.281,88700000.0
2005-02-10 03:21:00,135.282,135.282,135.267,135.27,160100004.0
2005-02-10 03:22:00,135.282,135.288,135.276,135.288,66900001.0
2005-02-10 03:23:00,135.276,135.287,135.276,135.284,34200000.0
2005-02-10 03:24:00,135.284,135.303,135.284,135.299,77200000.0
2005-02-10 03:25:00,135.315,135.315,135.288,135.307,124800000.0
2005-02-10 03:26:00,135.298,135.298,135.282,135.29,34800000.0
2005-02-10 03:27:00,135.291,135.295,135.286,135.29,77500000.0
2005-02-10 03:28:00,135.284,135.286,135.284,135.286,21600000.0
2005-02-10 03:29:00,135.287,135.289,135.282,135.289,62700000.0
2005-02-10 03:30:00,135.273,135.291,135.273,135.291,60000000.0
2005-02-10 03:31:00,135.289,135.289,135.27,135.272,52600000.0
2005-02-10 03:32:00,135.273,135.273,135.259,135.26,69100000.0
2005-02-10 03:33:00,135.265,135.284,135.265,135.271,132799998.0
2005-02-10 03:34:00,135.263,135.286,135.258,135.265,123399999.0
2005-02-10 03:35:00,135.279,135.279,135.264,135.279,163999998.0
2005-02-10 03:36:00,135.271,135.273,135.253,135.257,132999998.0
2005-02-10 03:37:00,135.273,135.278,135.266,135.276,107400001.0
2005-02-10 03:38:00,135.273,135.278,135.272,135.278,52400000.0
2005-02-10 03:39:00,135.283,135.283,135.273,135.276,98799999.0
2005-02-10 03:40:00,135.282,135.284,135.258,135.259,62800000.0
2005-02-10 03:41:00,135.263,135.263,135.245,135.249,121900001.0
2005-02-10 03:42:00,135.253,135.259,135.249,135.252,113399998.0
2005-02-10 03:43:00,135.259,135.259,135.25,135.258,73300000.0
2005-02-10 03:44:00,135.257,135.257,135.245,135.246,67499999.0
2005-02-10 03:45:00,135.252,135.259,135.247,135.255,136599999.0
2005-02-10 03:46:00,135.25,135.25,135.239,135.24,39800000.0
2005-02-10 03:47:00,135.235,135.243,135.231,135.237,58300000.0
2005-02-10 03:48:00,135.247,135.29,135.239,135.29,65599998.0
2005-02-10 03:49:00,135.282,135.285,135.262,135.262,67099999.0
2005-02-10 03:50:00,135.267,135.267,135.259,135.259,28200000.0
2005-02-10 03:51:00,135.268,135.269,135.261,135.262,155700001.0
2005-02-10 03:52:00,135.252,135.252,135.248,135.248,22100000.0
2005-02-10 03:53:00,135.237,135.246,135.236,135.239,147500001.0
2005-02-10 03:54:00,135.229,135.24,135.223,135.224,23800000.0
2005-02-10 03:55:00,135.225,135.225,135.212,135.218,111300000.0
2005-02-10 03:56:00,135.223,135.243,135.223,135.238,180200000.0
2005-02-10 03:57:00,135.24,135.245,135.225,135.233,58400000.0
2005-02-10 03:58:00,135.239,135.245,135.238,135.238,78599998.0
2005-02-10 03:59:00,135.232,135.236,135.225,135.225,61399999.0
2005-02-10 04:00:00,135.233,135.233,135.223,135.223,88699999.0
2005-02-10 04:01:00,135.235,135.249,135.235,135.24,48800001.0
2005-02-10 04:02:00,135.247,135.248,135.232,135.238,155300001.0
2005-02-10 04:03:00,135.247,135.249,135.231,135.231,48600000.0
2005-02-10 04:04:00,135.229,135.245,135.229,135.245,10800000.0
2005-02-10 04:05:00,135.24,135.249,135.24,135.248,128799999.0
2005-02-10 04:06:00,135.257,135.257,135.246,135.246,109399998.0
2005-02-10 04:07:00,135.248,135.249,135.241,135.243,129599998.0
2005-02-10 04:08:00,135.246,135.246,135.232,135.234,79400000.0
2005-02-10 04:09:00,135.233,135.241,135.22,135.23,113700002.0
2005-02-10 04:10:00,135.236,135.236,135.222,135.222,80300000.0
2005-02-10 04:11:00,135.237,135.237,135.176,135.189,142600000.0
2005-02-10 04:12:00,135.192,135.195,135.185,135.185,32000000.0
2005-02-10 04:13:00,135.193,135.198,135.185,135.185,116700003.0
2005-02-10 04:14:00,135.185,135.189,135.185,135.188,26400000.0
2005-02-10 04:15:00,135.187,135.187,135.181,135.182,59199999.0
2005-02-10 04:16:00,135.186,135.197,135.183,135.183,66300001.0
2005-02-10 04:17:00,135.202,135.208,135.192,135.192,114199999.0
2005-02-10 04:18:00,135.193,135.196,135.191,135.191,40000001.0
2005-02-10 04:19:00,135.194,135.194,135.163,135.166,119899999.0
2005-02-10 04:20:00,135.19,135.19,135.163,135.163,54700001.0
2005-02-10 04:21:00,135.178,135.178,135.162,135.17,99900000.0
2005-02-10 04:22:00,135.171,135.19,135.164,135.174,136499997.0
2005-02-10 04:23:00,135.174,135.18,135.163,135.177,69200001.0
2005-02-10 04:24:00,135.19,135.195,135.187,135.191,130200001.0
2005-02-10 04:25:00,135.183,135.206,135.183,135.189,139100000.0
2005-02-10 04:26:00,135.196,135.205,135.195,135.195,91099998.0
2005-02-10 04:27:00,135.22,135.232,135.204,135.231,121399999.0
2005-02-10 04:28:00,135.225,135.225,135.196,135.196,114400001.0
2005-02-10 04:29:00,135.194,135.222,135.19,135.221,68999999.0
2005-02-10 04:30:00,135.224,135.224,135.195,135.198,72099999.0
2005-02-10 04:31:00,135.202,135.21,135.185,135.185,47999999.0
2005-02-10 04:32:00,135.198,135.209,135.167,135.196,106300000.0
2005-02-10 04:33:00,135.202,135.204,135.193,135.202,62900000.0
2005-02-10 04:34:00,135.225,135.228,135.214,135.214,114900002.0
2005-02-10 04:35:00,135.218,135.233,135.218,135.233,32499999.0
2005-02-10 04:36:00,135.24,135.24,135.225,135.225,117199997.0
2005-02-10 04:37:00,135.228,135.249,135.223,135.239,163800002.0
2005-02-10 04:38:00,135.246,135.248,135.226,135.237,144899999.0
2005-02-10 04:39:00,135.247,135.247,135.236,135.236,48299998.0
2005-02-10 04:40:00,135.238,135.247,135.233,135.233,113700001.0
2005-02-10 04:41:00,135.23,135.252,135.23,135.242,147199998.0
2005-02-10 04:42:00,135.262,135.265,135.247,135.247,74500001.0
2005-02-10 04:43:00,135.244,135.244,135.229,135.237,125299997.0
2005-02-10 04:44:00,135.248,135.25,135.234,135.243,73500002.0
2005-02-10 04:45:00,135.245,135.253,135.239,135.244,109500000.0
2005-02-10 04:46:00,135.24,135.24,135.234,135.234,5600000.0
2005-02-10 04:47:00,135.232,135.246,135.232,135.246,57600000.0
2005-02-10 04:48:00,135.24,135.247,135.238,135.247,73699999.0
2005-02-10 04:49:00,135.24,135.262,135.233,135.262,113600002.0
2005-02-10 04:50:00,135.26,135.26,135.247,135.247,73099999.0
2005-02-10 04:51:00,135.257,135.266,135.249,135.249,139900001.0
2005-02-10 04:52:00,135.247,135.268,135.247,135.251,103199998.0
2005-02-10 04:53:00,135.261,135.263,135.245,135.245,92699999.0
2005-02-10 04:54:00,135.272,135.272,135.255,135.258,54200000.0
2005-02-10 04:55:00,135.258,135.266,135.258,135.264,127600002.0
2005-02-10 04:56:00,135.27,135.275,135.262,135.265,60699999.0
2005-02-10 04:57:00,135.269,135.273,135.26,135.273,75899999.0
2005-02-10 04:58:00,135.27,135.27,135.257,135.265,76700000.0
2005-02-10 04:59:00,135.255,135.269,135.255,135.266,51800000.0
2005-02-10 05:00:00,135.273,135.281,135.26,135.26,101100000.0
2005-02-10 05:01:00,135.28,135.294,135.258,135.282,54400000.0
2005-02-10 05:02:00,135.279,135.29,135.275,135.289,115199999.0
2005-02-10 05:03:00,135.307,135.307,135.283,135.299,153000000.0
2005-02-10 05:04:00,135.27,135.293,135.27,135.293,85800001.0
2005-02-10 05:05:00,135.297,135.305,135.297,135.305,31000000.0
2005-02-10 05:06:00,135.292,135.307,135.288,135.3,99399999.0
2005-02-10 05:07:00,135.294,135.295,135.274,135.295,90600000.0
2005-02-10 05:08:00,135.293,135.293,135.283,135.289,48000000.0
2005-02-10 05:09:00,135.29,135.298,135.287,135.298,66200000.0
2005-02-10 05:10:00,135.292,135.294,135.274,135.283,50900000.0
2005-02-10 05:11:00,135.3,135.305,135.288,135.305,104299999.0
2005-02-10 05:12:00,135.3,135.307,135.3,135.305,168700000.0
2005-02-10 05:13:00,135.305,135.308,135.291,135.3,99800000.0
2005-02-10 05:14:00,135.303,135.31,135.29,135.302,116400002.0
2005-02-10 05:15:00,135.292,135.301,135.275,135.275,72200000.0
2005-02-10 05:16:00,135.27,135.278,135.263,135.278,87100000.0
2005-02-10 05:17:00,135.266,135.278,135.266,135.267,68299999.0
2005-02-10 05:18:00,135.27,135.271,135.26,135.27,71600000.0
2005-02-10 05:19:00,135.263,135.278,135.251,135.278,59300001.0
2005-02-10 05:20:00,135.278,135.283,135.26,135.281,121299997.0
2005-02-10 05:21:00,135.278,135.289,135.273,135.276,86099999.0
2005-02-10 05:22:00,135.287,135.288,135.267,135.272,121199999.0
2005-02-10 05:23:00,135.266,135.272,135.256,135.272,64500000.0
2005-02-10 05:24:00,135.277,135.277,135.261,135.268,71799998.0
2005-02-10 05:25:00,135.273,135.281,135.259,135.281,65900001.0
2005-02-10 05:26:00,135.29,135.304,135.29,135.294,66000000.0
2005-02-10 05:27:00,135.303,135.311,135.284,135.305,163700000.0
2005-02-10 05:28:00,135.322,135.334,135.322,135.332,89900002.0
2005-02-10 05:29:00,135.352,135.359,135.336,135.356,136799998.0
2005-02-10 05:30:00,135.353,135.366,135.353,135.355,54300000.0
2005-02-10 05:31:00,135.368,135.381,135.356,135.356,163099999.0
2005-02-10 05:32:00,135.368,135.368,135.332,135.332,77000000.0
2005-02-10 05:33:00,135.35,135.357,135.348,135.357,140999998.0
2005-02-10 05:34:00,135.353,135.354,135.353,135.354,18400000.0
2005-02-10 05:35:00,135.348,135.348,135.347,135.347,25600000.0
2005-02-10 05:36:00,135.327,135.34,135.327,135.332,35200000.0
2005-02-10 05:37:00,135.33,135.336,135.325,135.325,94899997.0
2005-02-10 05:38:00,135.342,135.346,135.322,135.339,186300001.0
2005-02-10 05:39:00,135.346,135.346,135.344,135.344,46299999.0
2005-02-10 05:40:00,135.342,135.351,135.333,135.338,139000002.0
2005-02-10 05:41:00,135.335,135.344,135.335,135.337,26100000.0
2005-02-10 05:42:00,135.352,135.368,135.352,135.361,108299999.0
2005-02-10 05:43:00,135.38,135.388,135.366,135.38,92700000.0
2005-02-10 05:44:00,135.395,135.398,135.366,135.366,57499999.0
2005-02-10 05:45:00,135.368,135.378,135.362,135.378,125000000.0
2005-02-10 05:46:00,135.368,135.368,135.358,135.358,45299999.0
2005-02-10 05:47:00,135.353,135.365,135.353,135.36,114599998.0
2005-02-10 05:48:00,135.352,135.352,135.335,135.335,46900000.0
2005-02-10 05:49:00,135.329,135.349,135.308,135.34,89399999.0
2005-02-10 05:50:00,135.353,135.36,135.338,135.339,56900000.0
2005-02-10 05:51:00,135.346,135.346,135.313,135.325,115899997.0
2005-02-10 05:52:00,135.32,135.32,135.308,135.315,76300000.0
2005-02-10 05:53:00,135.332,135.334,135.321,135.324,138699999.0
2005-02-10 05:54:00,135.333,135.338,135.333,135.338,42400000.0
2005-02-10 05:55:00,135.349,135.359,135.341,135.356,126799999.0
2005-02-10 05:56:00,135.36,135.36,135.36,135.36,1800000.0
2005-02-10 05:57:00,135.362,135.367,135.355,135.357,89499998.0
2005-02-10 05:58:00,135.355,135.382,135.345,135.373,69600000.0
2005-02-10 05:59:00,135.357,135.358,135.348,135.351,79199999.0
2005-02-10 06:00:00,135.352,135.363,135.35,135.36,72000001.0
2005-02-10 06:01:00,135.357,135.357,135.357,135.357,33299999.0
2005-02-10 06:02:00,135.36,135.37,135.36,135.362,38900000.0
2005-02-10 06:03:00,135.362,135.368,135.357,135.357,120000000.0
2005-02-10 06:04:00,135.362,135.368,135.36,135.362,118500001.0
2005-02-10 06:05:00,135.337,135.36,135.314,135.329,60400000.0
2005-02-10 06:06:00,135.363,135.37,135.356,135.36,164599997.0
2005-02-10 06:07:00,135.365,135.379,135.363,135.368,119399998.0
2005-02-10 06:08:00,135.38,135.38,135.354,135.378,83000000.0
2005-02-10 06:09:00,135.378,135.389,135.378,135.385,80300000.0
2005-02-10 06:10:00,135.391,135.391,135.376,135.382,94200001.0
2005-02-10 06:11:00,135.383,135.383,135.365,135.378,108999999.0
2005-02-10 06:12:00,135.395,135.395,135.385,135.385,46700000.0
2005-02-10 06:13:00,135.382,135.388,135.376,135.376,67899999.0
2005-02-10 06:14:00,135.393,135.393,135.382,135.382,86199997.0
2005-02-10 06:15:00,135.389,135.389,135.378,135.378,66800002.0
2005-02-10 06:16:00,135.388,135.398,135.379,135.391,47500000.0
2005-02-10 06:17:00,135.399,135.4,135.39,135.398,25600000.0
2005-02-10 06:18:00,135.388,135.399,135.388,135.392,70999999.0
2005-02-10 06:19:00,135.399,135.411,135.396,135.398,106299998.0
2005-02-10 06:20:00,135.4,135.4,135.377,135.396,110299999.0
2005-02-10 06:21:00,135.396,135.396,135.394,135.394,31900000.0
2005-02-10 06:22:00,135.387,135.397,135.384,135.385,90299999.0
2005-02-10 06:23:00,135.379,135.381,135.36,135.377,132800002.0
2005-02-10 06:24:00,135.385,135.393,135.364,135.377,175000000.0
2005-02-10 06:25:00,135.393,135.4,135.375,135.375,120799998.0
2005-02-10 06:26:00,135.377,135.393,135.374,135.374,71600000.0
2005-02-10 06:27:00,135.401,135.401,135.384,135.384,108700003.0
2005-02-10 06:28:00,135.383,135.397,135.367,135.369,124599998.0
2005-02-10 06:29:00,135.376,135.381,135.36,135.36,115000002.0
2005-02-10 06:30:00,135.374,135.379,135.364,135.372,109399998.0
2005-02-10 06:31:00,135.377,135.377,135.355,135.355,60800001.0
2005-02-10 06:32:00,135.362,135.371,135.331,135.331,165800003.0
2005-02-10 06:33:00,135.349,135.349,135.334,135.34,61400000.0
2005-02-10 06:34:00,135.328,135.34,135.302,135.338,45199999.0
2005-02-10 06:35:00,135.342,135.344,135.322,135.33,80500000.0
2005-02-10 06:36:00,135.349,135.349,135.333,135.335,60699998.0
2005-02-10 06:37:00,135.333,135.344,135.314,135.322,162199997.0
2005-02-10 06:38:00,135.332,135.332,135.292,135.305,71500000.0
2005-02-10 06:39:00,135.275,135.296,135.272,135.274,254600002.0
2005-02-10 06:40:00,135.275,135.284,135.268,135.282,93100000.0
2005-02-10 06:41:00,135.281,135.3,135.281,135.292,126899999.0
2005-02-10 06:42:00,135.297,135.312,135.295,135.295,64300001.0
2005-02-10 06:43:00,135.296,135.296,135.268,135.268,157199997.0
2005-02-10 06:44:00,135.272,135.297,135.272,135.283,121800002.0
2005-02-10 06:45:00,135.302,135.302,135.283,135.294,103200002.0
2005-02-10 06:46:00,135.293,135.293,135.277,135.28,55400000.0
2005-02-10 06:47:00,135.287,135.287,135.265,135.265,103900001.0
2005-02-10 06:48:00,135.266,135.269,135.254,135.254,33500000.0
2005-02-10 06:49:00,135.256,135.27,135.25,135.255,67399999.0
2005-02-10 06:50:00,135.268,135.268,135.25,135.263,127400004.0
2005-02-10 06:51:00,135.265,135.271,135.25,135.259,71899998.0
2005-02-10 06:52:00,135.26,135.269,135.24,135.24,64800000.0
2005-02-10 06:53:00,135.248,135.248,135.242,135.242,25600000.0
2005-02-10 06:54:00,135.247,135.255,135.245,135.245,24400000.0
2005-02-10 06:55:00,135.242,135.268,135.242,135.258,77799999.0
2005-02-10 06:56:00,135.27,135.279,135.253,135.27,83400000.0
2005-02-10 06:57:00,135.268,135.281,135.26,135.281,55400001.0
2005-02-10 06:58:00,135.275,135.285,135.258,135.272,91500000.0
2005-02-10 06:59:00,135.272,135.272,135.252,135.252,92400000.0
2005-02-10 07:00:00,135.27,135.27,135.191,135.209,113100000.0
2005-02-10 07:01:00,135.208,135.225,135.197,135.219,109299998.0
2005-02-10 07:02:00,135.227,135.234,135.223,135.223,184500001.0
2005-02-10 07:03:00,135.248,135.252,135.24,135.248,176199998.0
2005-02-10 07:04:00,135.259,135.262,135.25,135.25,79099999.0
2005-02-10 07:05:00,135.239,135.259,135.239,135.244,98100002.0
2005-02-10 07:06:00,135.258,135.263,135.249,135.249,165299999.0
2005-02-10 07:07:00,135.258,135.258,135.227,135.227,11800000.0
2005-02-10 07:08:00,135.238,135.245,135.232,135.239,71200001.0
2005-02-10 07:09:00,135.243,135.254,135.235,135.235,83300003.0
2005-02-10 07:10:00,135.235,135.248,135.235,135.246,46300001.0
2005-02-10 07:11:00,135.239,135.242,135.232,135.232,108400000.0
2005-02-10 07:12:00,135.226,135.234,135.218,135.231,29700000.0
2005-02-10 07:13:00,135.228,135.228,135.222,135.228,78000000.0
2005-02-10 07:14:00,135.228,135.244,135.228,135.239,103999997.0
2005-02-10 07:15:00,135.245,135.258,135.227,135.227,71400000.0
2005-02-10 07:16:00,135.239,135.259,135.239,135.251,85100000.0
2005-02-10 07:17:00,135.257,135.258,135.245,135.258,62300000.0
2005-02-10 07:18:00,135.246,135.247,135.243,135.243,80300000.0
2005-02-10 07:19:00,135.254,135.257,135.242,135.242,67500001.0
2005-02-10 07:20:00,135.247,135.267,135.247,135.258,63999999.0
2005-02-10 07:21:00,135.249,135.265,135.244,135.244,111100001.0
2005-02-10 07:22:00,135.248,135.256,135.236,135.237,74200000.0
2005-02-10 07:23:00,135.257,135.262,135.253,135.262,86100002.0
2005-02-10 07:24:00,135.276,135.276,135.26,135.26,65699999.0
2005-02-10 07:25:00,135.257,135.257,135.245,135.245,47800000.0
2005-02-10 07:26:00,135.253,135.263,135.253,135.26,50400001.0
2005-02-10 07:27:00,135.257,135.257,135.249,135.249,76700000.0
2005-02-10 07:28:00,135.267,135.267,135.261,135.261,98900000.0
2005-02-10 07:29:00,135.267,135.269,135.256,135.256,114299998.0
2005-02-10 07:30:00,135.265,135.266,135.263,135.263,41600000.0
2005-02-10 07:31:00,135.267,135.275,135.265,135.275,41800000.0
2005-02-10 07:32:00,135.285,135.292,135.281,135.281,64000000.0
2005-02-10 07:33:00,135.278,135.296,135.277,135.287,65800000.0
2005-02-10 07:34:00,135.283,135.283,135.27,135.276,99400000.0
2005-02-10 07:35:00,135.271,135.275,135.256,135.259,17600000.0
2005-02-10 07:36:00,135.272,135.276,135.238,135.238,68000001.0
2005-02-10 07:37:00,135.242,135.271,135.242,135.244,123500001.0
2005-02-10 07:38:00,135.266,135.266,135.257,135.26,104000000.0
2005-02-10 07:39:00,135.255,135.265,135.25,135.253,158900001.0
2005-02-10 07:40:00,135.254,135.283,135.25,135.283,48499999.0
2005-02-10 07:41:00,135.282,135.285,135.264,135.264,161099999.0
2005-02-10 07:42:00,135.263,135.279,135.263,135.279,15200000.0
2005-02-10 07:43:00,135.278,135.284,135.277,135.278,70900000.0
2005-02-10 07:44:00,135.28,135.28,135.273,135.28,69800000.0
2005-02-10 07:45:00,135.275,135.287,135.275,135.285,90100000.0
2005-02-10 07:46:00,135.288,135.288,135.279,135.284,131399998.0
2005-02-10 07:47:00,135.283,135.287,135.28,135.286,23000000.0
2005-02-10 07:48:00,135.282,135.29,135.278,135.278,63700000.0
2005-02-10 07:49:00,135.279,135.287,135.273,135.287,78200000.0
2005-02-10 07:50:00,135.292,135.292,135.273,135.278,78300001.0
2005-02-10 07:51:00,135.282,135.283,135.275,135.275,59600000.0
2005-02-10 07:52:00,135.278,135.282,135.275,135.281,39400000.0
2005-02-10 07:53:00,135.278,135.29,135.276,135.29,46800000.0
2005-02-10 07:54:00,135.275,135.282,135.263,135.282,72699999.0
2005-02-10 07:55:00,135.288,135.295,135.287,135.295,86699998.0
2005-02-10 07:56:00,135.279,135.285,135.269,135.275,68499998.0
2005-02-10 07:57:00,135.28,135.285,135.262,135.262,63999999.0
2005-02-10 07:58:00,135.276,135.282,135.27,135.275,107900000.0
2005-02-10 07:59:00,135.262,135.265,135.25,135.25,81200000.0
2005-02-10 08:00:00,135.247,135.247,135.233,135.235,93499998.0
2005-02-10 08:01:00,135.25,135.251,135.237,135.248,118799998.0
2005-02-10 08:02:00,135.258,135.275,135.256,135.274,73800001.0
2005-02-10 08:03:00,135.263,135.273,135.261,135.268,61500000.0
2005-02-10 08:04:00,135.278,135.283,135.271,135.271,149099997.0
2005-02-10 08:05:00,135.27,135.283,135.27,135.283,60900000.0
2005-02-10 08:06:00,135.285,135.285,135.265,135.269,90100000.0
2005-02-10 08:07:00,135.267,135.267,135.259,135.265,73300000.0
2005-02-10 08:08:00,135.273,135.296,135.273,135.296,155900002.0
2005-02-10 08:09:00,135.283,135.285,135.282,135.282,28200000.0
2005-02-10 08:10:00,135.286,135.286,135.272,135.282,42400000.0
2005-02-10 08:11:00,135.28,135.284,135.264,135.284,62400000.0
2005-02-10 08:12:00,135.285,135.285,135.271,135.274,63600000.0
2005-02-10 08:13:00,135.268,135.281,135.268,135.273,83200000.0
2005-02-10 08:14:00,135.265,135.274,135.265,135.272,50400000.0
2005-02-10 08:15:00,135.263,135.263,135.248,135.248,109399998.0
2005-02-10 08:16:00,135.258,135.258,135.255,135.258,45000002.0
2005-02-10 08:17:00,135.261,135.268,135.258,135.262,90399999.0
2005-02-10 08:18:00,135.259,135.277,135.259,135.271,32600000.0
2005-02-10 08:19:00,135.273,135.279,135.25,135.25,55000001.0
2005-02-10 08:20:00,135.248,135.254,135.235,135.235,89499998.0
2005-02-10 08:21:00,135.245,135.251,135.244,135.25,150100004.0
2005-02-10 08:22:00,135.25,135.255,135.25,135.255,48799999.0
2005-02-10 08:23:00,135.25,135.257,135.247,135.253,98799999.0
2005-02-10 08:24:00,135.261,135.267,135.261,135.267,52000000.0
2005-02-10 08:25:00,135.266,135.266,135.257,135.257,38299999.0
2005-02-10 08:26:00,135.297,135.331,135.297,135.316,68000000.0
2005-02-10 08:27:00,135.315,135.32,135.296,135.296,61300000.0
2005-02-10 08:28:00,135.302,135.302,135.252,135.257,89800000.0
2005-02-10 08:29:00,135.298,135.34,135.298,135.333,115899997.0
2005-02-10 08:30:00,135.341,135.35,135.294,135.294,55600000.0
2005-02-10 08:31:00,135.312,135.32,135.295,135.295,60300001.0
2005-02-10 08:32:00,135.298,135.342,135.298,135.34,95500000.0
2005-02-10 08:33:00,135.337,135.345,135.326,135.326,131100000.0
2005-02-10 08:34:00,135.334,135.353,135.334,135.34,130699998.0
2005-02-10 08:35:00,135.345,135.37,135.345,135.37,68000000.0
2005-02-10 08:36:00,135.368,135.368,135.355,135.355,150299999.0
2005-02-10 08:37:00,135.36,135.36,135.326,135.34,93000001.0
2005-02-10 08:38:00,135.342,135.346,135.333,135.333,70500000.0
2005-02-10 08:39:00,135.332,135.341,135.33,135.336,86400001.0
2005-02-10 08:40:00,135.337,135.342,135.329,135.342,79399999.0
2005-02-10 08:41:00,135.35,135.353,135.343,135.348,146600000.0
2005-02-10 08:42:00,135.347,135.348,135.334,135.338,110200000.0
2005-02-10 08:43:00,135.323,135.336,135.319,135.325,67500000.0
2005-02-10 08:44:00,135.33,135.33,135.296,135.325,172500003.0
2005-02-10 08:45:00,135.323,135.355,135.314,135.339,88900001.0
2005-02-10 08:46:00,135.347,135.396,135.341,135.395,45600000.0
2005-02-10 08:47:00,135.395,135.408,135.386,135.396,107399999.0
2005-02-10 08:48:00,135.364,135.364,135.267,135.286,82099999.0
2005-02-10 08:49:00,135.289,135.314,135.287,135.29,91100000.0
2005-02-10 08:50:00,135.33,135.335,135.307,135.322,80299999.0
2005-02-10 08:51:00,135.328,135.335,135.309,135.328,84900001.0
2005-02-10 08:52:00,135.313,135.347,135.3,135.343,96299997.0
2005-02-10 08:53:00,135.362,135.365,135.34,135.347,78500001.0
2005-02-10 08:54:00,135.366,135.38,135.361,135.371,100299999.0
2005-02-10 08:55:00,135.391,135.391,135.36,135.36,63200001.0
2005-02-10 08:56:00,135.363,135.37,135.363,135.368,81300000.0
2005-02-10 08:57:00,135.368,135.377,135.36,135.363,148299998.0
2005-02-10 08:58:00,135.361,135.377,135.354,135.361,63099999.0
2005-02-10 08:59:00,135.394,135.416,135.389,135.405,184200003.0
2005-02-10 09:00:00,135.42,135.42,135.405,135.409,112700002.0
2005-02-10 09:01:00,135.413,135.415,135.405,135.405,112899997.0
2005-02-10 09:02:00,135.414,135.433,135.408,135.427,112599999.0
2005-02-10 09:03:00,135.425,135.425,135.408,135.42,34800000.0
2005-02-10 09:04:00,135.423,135.423,135.401,135.41,80999999.0
2005-02-10 09:05:00,135.368,135.368,135.283,135.316,89099998.0
2005-02-10 09:06:00,135.339,135.374,135.339,135.367,83100001.0
2005-02-10 09:07:00,135.367,135.386,135.367,135.377,143599998.0
2005-02-10 09:08:00,135.383,135.389,135.383,135.389,91799999.0
2005-02-10 09:09:00,135.392,135.395,135.385,135.395,97200001.0
2005-02-10 09:10:00,135.391,135.407,135.391,135.396,52000000.0
2005-02-10 09:11:00,135.394,135.415,135.39,135.413,93600002.0
2005-02-10 09:12:00,135.407,135.407,135.388,135.39,150500003.0
2005-02-10 09:13:00,135.375,135.375,135.339,135.347,113700000.0
2005-02-10 09:14:00,135.345,135.365,135.342,135.342,138199999.0
2005-02-10 09:15:00,135.353,135.356,135.336,135.336,76700001.0
2005-02-10 09:16:00,135.325,135.33,135.325,135.33,27200000.0
2005-02-10 09:17:00,135.34,135.34,135.336,135.339,53800000.0
2005-02-10 09:18:00,135.328,135.335,135.327,135.335,112400000.0
2005-02-10 09:19:00,135.323,135.33,135.308,135.317,106699999.0
2005-02-10 09:20:00,135.323,135.347,135.321,135.339,104200001.0
2005-02-10 09:21:00,135.348,135.362,135.343,135.354,75500000.0
2005-02-10 09:22:00,135.367,135.387,135.366,135.373,108700000.0
2005-02-10 09:23:00,135.372,135.373,135.351,135.368,123600002.0
2005-02-10 09:24:00,135.39,135.398,135.355,135.379,85599999.0
2005-02-10 09:25:00,135.391,135.396,135.377,135.377,135799999.0
2005-02-10 09:26:00,135.365,135.366,135.35,135.36,55000000.0
2005-02-10 09:27:00,135.373,135.375,135.362,135.37,106400001.0
2005-02-10 09:28:00,135.355,135.355,135.331,135.347,60800000.0
2005-02-10 09:29:00,135.352,135.352,135.331,135.331,78400002.0
2005-02-10 09:30:00,135.346,135.346,135.332,135.345,56700000.0
2005-02-10 09:31:00,135.345,135.355,135.335,135.34,135400002.0
2005-02-10 09:32:00,135.341,135.341,135.332,135.34,99999999.0
2005-02-10 09:33:00,135.343,135.344,135.319,135.32,99100000.0
2005-02-10 09:34:00,135.338,135.376,135.336,135.346,144099999.0
2005-02-10 09:35:00,135.381,135.39,135.362,135.375,100699999.0
2005-02-10 09:36:00,135.39,135.39,135.351,135.352,67899999.0
2005-02-10 09:37:00,135.346,135.36,135.342,135.343,94999999.0
2005-02-10 09:38:00,135.337,135.337,135.321,135.324,58599998.0
2005-02-10 09:39:00,135.324,135.324,135.307,135.316,141400001.0
2005-02-10 09:40:00,135.337,135.338,135.317,135.317,49600000.0
2005-02-10 09:41:00,135.328,135.357,135.327,135.345,130600002.0
2005-02-10 09:42:00,135.347,135.347,135.337,135.337,75900000.0
2005-02-10 09:43:00,135.337,135.353,135.337,135.347,74700001.0
2005-02-10 09:44:00,135.34,135.34,135.319,135.319,93500000.0
2005-02-10 09:45:00,135.325,135.342,135.32,135.342,86600000.0
2005-02-10 09:46:00,135.345,135.345,135.333,135.333,87799999.0
2005-02-10 09:47:00,135.335,135.335,135.323,135.335,86199999.0
2005-02-10 09:48:00,135.332,135.347,135.268,135.31,124500000.0
2005-02-10 09:49:00,135.36,135.385,135.343,135.376,128300000.0
2005-02-10 09:50:00,135.4,135.4,135.38,135.396,116700000.0
2005-02-10 09:51:00,135.391,135.391,135.364,135.377,41199999.0
2005-02-10 09:52:00,135.367,135.367,135.343,135.343,56999999.0
2005-02-10 09:53:00,135.352,135.354,135.341,135.343,180500002.0
2005-02-10 09:54:00,135.333,135.333,135.323,135.331,53600000.0
2005-02-10 09:55:00,135.332,135.337,135.328,135.337,48700000.0
2005-02-10 09:56:00,135.333,135.333,135.305,135.328,222400003.0
2005-02-10 09:57:00,135.327,135.353,135.321,135.353,95600001.0
2005-02-10 09:58:00,135.349,135.349,135.349,135.349,17600000.0
2005-02-10 09:59:00,135.346,135.346,135.326,135.345,145300001.0
2005-02-10 10:00:00,135.348,135.348,135.333,135.34,70399999.0
2005-02-10 10:01:00,135.337,135.375,135.337,135.368,114100001.0
2005-02-10 10:02:00,135.359,135.365,135.357,135.365,118900001.0
2005-02-10 10:03:00,135.365,135.376,135.355,135.376,94899998.0
2005-02-10 10:04:00,135.378,135.391,135.376,135.385,79500000.0
2005-02-10 10:05:00,135.375,135.375,135.365,135.365,6600000.0
2005-02-10 10:06:00,135.35,135.35,135.343,135.343,111899999.0
2005-02-10 10:07:00,135.341,135.348,135.333,135.333,123800000.0
2005-02-10 10:08:00,135.348,135.348,135.333,135.333,57200000.0
2005-02-10 10:09:00,135.345,135.346,135.329,135.346,75199998.0
2005-02-10 10:10:00,135.368,135.388,135.368,135.376,168399999.0
2005-02-10 10:11:00,135.373,135.384,135.364,135.379,172999999.0
2005-02-10 10:12:00,135.383,135.401,135.383,135.391,101699999.0
2005-02-10 10:13:00,135.393,135.405,135.384,135.405,123499999.0
2005-02-10 10:14:00,135.4,135.401,135.393,135.393,25300000.0
2005-02-10 10:15:00,135.39,135.391,135.359,135.359,217900000.0
2005-02-10 10:16:00,135.351,135.366,135.351,135.354,86199999.0
2005-02-10 10:17:00,135.352,135.359,135.344,135.344,44800000.0
2005-02-10 10:18:00,135.343,135.351,135.337,135.337,51700000.0
2005-02-10 10:19:00,135.335,135.344,135.335,135.344,116400001.0
2005-02-10 10:20:00,135.339,135.353,135.337,135.353,163899998.0
2005-02-10 10:21:00,135.348,135.348,135.333,135.34,122899999.0
2005-02-10 10:22:00,135.34,135.349,135.328,135.33,162899996.0
2005-02-10 10:23:00,135.337,135.341,135.329,135.329,96600002.0
2005-02-10 10:24:00,135.337,135.337,135.327,135.327,48300001.0
2005-02-10 10:25:00,135.327,135.333,135.316,135.319,102000000.0
2005-02-10 10:26:00,135.319,135.323,135.298,135.298,160000002.0
2005-02-10 10:27:00,135.305,135.32,135.298,135.316,125599999.0
2005-02-10 10:28:00,135.314,135.314,135.312,135.313,38400000.0
2005-02-10 10:29:00,135.328,135.33,135.312,135.318,125800000.0
2005-02-10 10:30:00,135.316,135.321,135.305,135.305,73300001.0
2005-02-10 10:31:00,135.304,135.308,135.293,135.308,74800000.0
2005-02-10 10:32:00,135.322,135.33,135.311,135.311,54600001.0
2005-02-10 10:33:00,135.31,135.332,135.31,135.332,109900003.0
2005-02-10 10:34:00,135.336,135.336,135.334,135.334,20000000.0
2005-02-10 10:35:00,135.338,135.338,135.33,135.332,61900000.0
2005-02-10 10:36:00,135.338,135.348,135.337,135.338,150199996.0
2005-02-10 10:37:00,135.337,135.367,135.336,135.36,29400000.0
2005-02-10 10:38:00,135.333,135.38,135.333,135.369,56300000.0
2005-02-10 10:39:00,135.379,135.381,135.364,135.364,45400000.0
2005-02-10 10:40:00,135.36,135.36,135.337,135.342,111000000.0
2005-02-10 10:41:00,135.345,135.354,135.337,135.339,81600001.0
2005-02-10 10:42:00,135.339,135.359,135.339,135.359,103899999.0
2005-02-10 10:43:00,135.365,135.365,135.349,135.353,84299998.0
2005-02-10 10:44:00,135.362,135.368,135.354,135.358,109400000.0
2005-02-10 10:45:00,135.363,135.363,135.353,135.353,35200000.0
2005-02-10 10:46:00,135.36,135.379,135.36,135.37,72900000.0
2005-02-10 10:47:00,135.367,135.367,135.358,135.358,5800000.0
2005-02-10 10:48:00,135.362,135.365,135.345,135.345,109099999.0
2005-02-10 10:49:00,135.338,135.357,135.332,135.341,140199998.0
2005-02-10 10:50:00,135.348,135.361,135.345,135.358,132500002.0
2005-02-10 10:51:00,135.381,135.385,135.371,135.372,80800001.0
2005-02-10 10:52:00,135.368,135.37,135.357,135.357,102899999.0
2005-02-10 10:53:00,135.372,135.373,135.326,135.326,36800000.0
2005-02-10 10:54:00,135.341,135.341,135.316,135.318,116300002.0
2005-02-10 10:55:00,135.319,135.319,135.288,135.301,114700003.0
2005-02-10 10:56:00,135.305,135.305,135.285,135.285,40700000.0
2005-02-10 10:57:00,135.292,135.314,135.292,135.296,55400000.0
2005-02-10 10:58:00,135.293,135.302,135.282,135.282,120500000.0
2005-02-10 10:59:00,135.28,135.288,135.272,135.272,93500000.0
2005-02-10 11:00:00,135.278,135.278,135.252,135.255,57699999.0
2005-02-10 11:01:00,135.259,135.259,135.233,135.245,120099998.0
2005-02-10 11:02:00,135.243,135.259,135.234,135.234,103599999.0
2005-02-10 11:03:00,135.242,135.243,135.213,135.218,139800000.0
2005-02-10 11:04:00,135.215,135.22,135.207,135.21,56300000.0
2005-02-10 11:05:00,135.231,135.236,135.217,135.231,75100001.0
2005-02-10 11:06:00,135.248,135.248,135.23,135.23,116000002.0
2005-02-10 11:07:00,135.228,135.26,135.228,135.26,69800000.0
2005-02-10 11:08:00,135.275,135.275,135.244,135.244,93300000.0
2005-02-10 11:09:00,135.265,135.265,135.255,135.26,58799999.0
2005-02-10 11:10:00,135.269,135.275,135.254,135.254,135200000.0
2005-02-10 11:11:00,135.276,135.276,135.262,135.262,95400001.0
2005-02-10 11:12:00,135.278,135.28,135.255,135.268,89700000.0
2005-02-10 11:13:00,135.282,135.29,135.265,135.265,72799999.0
2005-02-10 11:14:00,135.263,135.271,135.261,135.269,75900001.0
2005-02-10 11:15:00,135.258,135.261,135.247,135.261,53300001.0
2005-02-10 11:16:00,135.268,135.273,135.262,135.272,129100001.0
2005-02-10 11:17:00,135.279,135.284,135.26,135.27,204300001.0
2005-02-10 11:18:00,135.28,135.284,135.272,135.275,45300000.0
2005-02-10 11:19:00,135.275,135.28,135.267,135.269,125599999.0
2005-02-10 11:20:00,135.268,135.28,135.268,135.28,122300000.0
2005-02-10 11:21:00,135.298,135.312,135.289,135.289,97300001.0
2005-02-10 11:22:00,135.287,135.295,135.283,135.283,108400003.0
2005-02-10 11:23:00,135.27,135.289,135.27,135.272,67700001.0
2005-02-10 11:24:00,135.282,135.292,135.28,135.28,74100001.0
2005-02-10 11:25:00,135.278,135.297,135.27,135.297,150300002.0
2005-02-10 11:26:00,135.297,135.31,135.297,135.3,102300000.0
2005-02-10 11:27:00,135.302,135.322,135.302,135.313,69000000.0
2005-02-10 11:28:00,135.314,135.314,135.296,135.298,63000001.0
2005-02-10 11:29:00,135.309,135.309,135.257,135.257,91399999.0
2005-02-10 11:30:00,135.282,135.295,135.272,135.272,77099999.0
2005-02-10 11:31:00,135.275,135.29,135.263,135.28,133100001.0
2005-02-10 11:32:00,135.278,135.287,135.275,135.287,133400001.0
2005-02-10 11:33:00,135.283,135.307,135.283,135.3,123699998.0
2005-02-10 11:34:00,135.318,135.318,135.28,135.295,74400001.0
2005-02-10 11:35:00,135.307,135.314,135.283,135.283,79600000.0
2005-02-10 11:36:00,135.3,135.3,135.263,135.27,109500000.0
2005-02-10 11:37:00,135.278,135.278,135.253,135.257,24100000.0
2005-02-10 11:38:00,135.267,135.277,135.214,135.214,70399999.0
2005-02-10 11:39:00,135.232,135.251,135.214,135.248,48100000.0
2005-02-10 11:40:00,135.261,135.261,135.244,135.244,107399999.0
2005-02-10 11:41:00,135.241,135.256,135.237,135.25,236300003.0
2005-02-10 11:42:00,135.253,135.257,135.246,135.246,76400000.0
2005-02-10 11:43:00,135.26,135.26,135.232,135.232,105300000.0
2005-02-10 11:44:00,135.24,135.275,135.231,135.258,104100000.0
2005-02-10 11:45:00,135.265,135.266,135.247,135.26,146099998.0
2005-02-10 11:46:00,135.265,135.269,135.257,135.257,101899999.0
2005-02-10 11:47:00,135.26,135.276,135.255,135.255,108399999.0
2005-02-10 11:48:00,135.267,135.304,135.261,135.3,149299999.0
2005-02-10 11:49:00,135.315,135.33,135.302,135.329,112500002.0
2005-02-10 11:50:00,135.341,135.356,135.341,135.351,119900000.0
2005-02-10 11:51:00,135.34,135.34,135.33,135.33,44400000.0
2005-02-10 11:52:00,135.327,135.346,135.327,135.335,64000000.0
2005-02-10 11:53:00,135.323,135.323,135.293,135.303,80200000.0
2005-02-10 11:54:00,135.329,135.329,135.3,135.308,85499999.0
2005-02-10 11:55:00,135.32,135.355,135.309,135.35,197899996.0
2005-02-10 11:56:00,135.353,135.364,135.335,135.359,135899998.0
2005-02-10 11:57:00,135.348,135.38,135.336,135.38,193299998.0
2005-02-10 11:58:00,135.378,135.403,135.374,135.403,38000000.0
2005-02-10 11:59:00,135.406,135.406,135.383,135.393,199799999.0
2005-02-10 12:00:00,135.399,135.402,135.381,135.381,90600001.0
2005-02-10 12:01:00,135.389,135.392,135.373,135.373,124099998.0
2005-02-10 12:02:00,135.377,135.405,135.377,135.389,95899997.0
2005-02-10 12:03:00,135.407,135.407,135.384,135.384,164200001.0
2005-02-10 12:04:00,135.388,135.388,135.373,135.373,105500000.0
2005-02-10 12:05:00,135.375,135.375,135.354,135.36,104299998.0
2005-02-10 12:06:00,135.374,135.384,135.364,135.377,85600000.0
2005-02-10 12:07:00,135.386,135.394,135.38,135.388,98900001.0
2005-02-10 12:08:00,135.393,135.395,135.383,135.383,91300000.0
2005-02-10 12:09:00,135.393,135.393,135.371,135.371,55900000.0
2005-02-10 12:10:00,135.38,135.38,135.362,135.362,144400000.0
2005-02-10 12:11:00,135.368,135.385,135.361,135.385,61700000.0
2005-02-10 12:12:00,135.386,135.395,135.383,135.395,81000001.0
2005-02-10 12:13:00,135.392,135.407,135.392,135.398,177700000.0
2005-02-10 12:14:00,135.404,135.413,135.399,135.402,129200000.0
2005-02-10 12:15:00,135.407,135.412,135.399,135.4,138599999.0
2005-02-10 12:16:00,135.408,135.408,135.397,135.397,93599999.0
2005-02-10 12:17:00,135.4,135.4,135.377,135.392,85799998.0
2005-02-10 12:18:00,135.399,135.4,135.387,135.387,66400001.0
2005-02-10 12:19:00,135.39,135.404,135.39,135.39,117600003.0
2005-02-10 12:20:00,135.394,135.4,135.386,135.391,79000000.0
2005-02-10 12:21:00,135.4,135.404,135.396,135.4,51800001.0
2005-02-10 12:22:00,135.405,135.422,135.402,135.419,91899999.0
2005-02-10 12:23:00,135.425,135.44,135.415,135.44,44500000.0
2005-02-10 12:24:00,135.442,135.45,135.435,135.435,121000000.0
2005-02-10 12:25:00,135.448,135.448,135.425,135.429,111000001.0
2005-02-10 12:26:00,135.428,135.428,135.406,135.418,81400000.0
2005-02-10 12:27:00,135.421,135.421,135.395,135.395,43299999.0
2005-02-10 12:28:00,135.394,135.394,135.385,135.393,68500002.0
2005-02-10 12:29:00,135.408,135.417,135.398,135.411,58699999.0
2005-02-10 12:30:00,135.418,135.425,135.411,135.424,106900000.0
2005-02-10 12:31:00,135.428,135.43,135.408,135.409,100599997.0
2005-02-10 12:32:00,135.433,135.441,135.424,135.426,77400001.0
2005-02-10 12:33:00,135.43,135.442,135.429,135.437,50000000.0
2005-02-10 12:34:00,135.433,135.446,135.433,135.433,98800000.0
2005-02-10 12:35:00,135.431,135.439,135.427,135.427,144199997.0
2005-02-10 12:36:00,135.434,135.434,135.423,135.428,48000000.0
2005-02-10 12:37:00,135.436,135.449,135.431,135.44,99200001.0
2005-02-10 12:38:00,135.439,135.452,135.439,135.452,146700005.0
2005-02-10 12:39:00,135.458,135.458,135.451,135.451,34200000.0
2005-02-10 12:40:00,135.449,135.456,135.449,135.453,14400000.0
2005-02-10 12:41:00,135.45,135.468,135.45,135.455,148399999.0
2005-02-10 12:42:00,135.455,135.458,135.442,135.442,29600000.0
2005-02-10 12:43:00,135.455,135.478,135.455,135.468,83100001.0
2005-02-10 12:44:00,135.466,135.466,135.431,135.456,38899999.0
2005-02-10 12:45:00,135.484,135.484,135.474,135.474,55800001.0
2005-02-10 12:46:00,135.464,135.475,135.446,135.463,84799999.0
2005-02-10 12:47:00,135.444,135.444,135.429,135.434,94900000.0
2005-02-10 12:48:00,135.442,135.459,135.423,135.459,168099996.0
2005-02-10 12:49:00,135.457,135.457,135.42,135.42,62800000.0
2005-02-10 12:50:00,135.436,135.436,135.413,135.42,98499999.0
2005-02-10 12:51:00,135.44,135.44,135.427,135.428,58400002.0
2005-02-10 12:52:00,135.433,135.433,135.42,135.42,74900000.0
2005-02-10 12:53:00,135.432,135.432,135.412,135.412,164700000.0
2005-02-10 12:54:00,135.395,135.415,135.395,135.41,30100000.0
2005-02-10 12:55:00,135.418,135.424,135.415,135.421,107200000.0
2005-02-10 12:56:00,135.426,135.428,135.403,135.403,100500000.0
2005-02-10 12:57:00,135.41,135.418,135.4,135.409,125800000.0
2005-02-10 12:58:00,135.417,135.418,135.405,135.405,143600000.0
2005-02-10 12:59:00,135.412,135.44,135.412,135.435,43200000.0
2005-02-10 13:00:00,135.452,135.454,135.449,135.45,95400001.0
2005-02-10 13:01:00,135.438,135.455,135.431,135.455,222100001.0
2005-02-10 13:02:00,135.438,135.438,135.413,135.417,144599998.0
2005-02-10 13:03:00,135.416,135.423,135.41,135.415,115500000.0
2005-02-10 13:04:00,135.416,135.421,135.411,135.413,123700000.0
2005-02-10 13:05:00,135.416,135.422,135.415,135.415,31700000.0
2005-02-10 13:06:00,135.409,135.409,135.385,135.385,19900000.0
2005-02-10 13:07:00,135.395,135.4,135.387,135.398,205400002.0
2005-02-10 13:08:00,135.41,135.41,135.373,135.387,121200002.0
2005-02-10 13:09:00,135.388,135.399,135.38,135.397,78100001.0
2005-02-10 13:10:00,135.396,135.396,135.383,135.39,81499999.0
2005-02-10 13:11:00,135.396,135.396,135.382,135.39,93600002.0
2005-02-10 13:12:00,135.391,135.391,135.386,135.386,46799999.0
2005-02-10 13:13:00,135.39,135.394,135.381,135.382,94199999.0
2005-02-10 13:14:00,135.378,135.386,135.374,135.381,111100001.0
2005-02-10 13:15:00,135.395,135.397,135.382,135.394,44600001.0
2005-02-10 13:16:00,135.405,135.409,135.391,135.409,57900000.0
2005-02-10 13:17:00,135.407,135.409,135.402,135.402,49499999.0
2005-02-10 13:18:00,135.405,135.41,135.398,135.405,83700001.0
2005-02-10 13:19:00,135.397,135.408,135.395,135.405,68399999.0
2005-02-10 13:20:00,135.417,135.42,135.398,135.399,103700001.0
2005-02-10 13:21:00,135.397,135.41,135.392,135.394,64800000.0
2005-02-10 13:22:00,135.392,135.395,135.386,135.388,119100000.0
2005-02-10 13:23:00,135.393,135.405,135.387,135.387,71099998.0
2005-02-10 13:24:00,135.392,135.412,135.388,135.412,72800001.0
2005-02-10 13:25:00,135.405,135.405,135.394,135.401,61200000.0
2005-02-10 13:26:00,135.402,135.404,135.395,135.402,96100000.0
2005-02-10 13:27:00,135.412,135.419,135.403,135.403,147799998.0
2005-02-10 13:28:00,135.398,135.435,135.398,135.435,149600000.0
2005-02-10 13:29:00,135.444,135.451,135.433,135.449,103099997.0
2005-02-10 13:30:00,135.46,135.461,135.452,135.452,78200000.0
2005-02-10 13:31:00,135.438,135.447,135.429,135.439,111100000.0
2005-02-10 13:32:00,135.441,135.459,135.437,135.437,99800000.0
2005-02-10 13:33:00,135.453,135.454,135.442,135.452,66900001.0
2005-02-10 13:34:00,135.446,135.458,135.446,135.455,69999999.0
2005-02-10 13:35:00,135.441,135.441,135.411,135.411,123800000.0
2005-02-10 13:36:00,135.407,135.419,135.397,135.413,51300000.0
2005-02-10 13:37:00,135.422,135.432,135.422,135.422,66599999.0
2005-02-10 13:38:00,135.425,135.43,135.408,135.408,123700000.0
2005-02-10 13:39:00,135.417,135.425,135.401,135.414,83700001.0
2005-02-10 13:40:00,135.43,135.438,135.417,135.417,31200000.0
2005-02-10 13:41:00,135.42,135.436,135.412,135.428,261200000.0
2005-02-10 13:42:00,135.434,135.434,135.408,135.43,104200001.0
2005-02-10 13:43:00,135.449,135.449,135.434,135.443,138600001.0
2005-02-10 13:44:00,135.447,135.454,135.443,135.448,162799999.0
2005-02-10 13:45:00,135.453,135.483,135.429,135.468,64200000.0
2005-02-10 13:46:00,135.481,135.481,135.461,135.466,99800000.0
2005-02-10 13:47:00,135.463,135.463,135.451,135.451,20700000.0
2005-02-10 13:48:00,135.443,135.468,135.443,135.465,152999996.0
2005-02-10 13:49:00,135.462,135.464,135.435,135.435,137500003.0
2005-02-10 13:50:00,135.428,135.455,135.428,135.444,38899999.0
2005-02-10 13:51:00,135.446,135.447,135.426,135.426,59000000.0
2005-02-10 13:52:00,135.438,135.438,135.429,135.429,43900000.0
2005-02-10 13:53:00,135.436,135.474,135.432,135.461,96700000.0
2005-02-10 13:54:00,135.48,135.515,135.465,135.503,143600002.0
2005-02-10 13:55:00,135.527,135.538,135.469,135.517,114199997.0
2005-02-10 13:56:00,135.57,135.584,135.543,135.578,206100001.0
2005-02-10 13:57:00,135.578,135.586,135.572,135.586,98200001.0
2005-02-10 13:58:00,135.585,135.585,135.559,135.582,60699999.0
2005-02-10 13:59:00,135.591,135.591,135.557,135.588,128699999.0
2005-02-10 14:00:00,135.599,135.601,135.591,135.594,168499999.0
2005-02-10 14:01:00,135.597,135.597,135.577,135.589,96700001.0
2005-02-10 14:02:00,135.585,135.666,135.585,135.662,111199999.0
2005-02-10 14:03:00,135.668,135.668,135.641,135.653,72600001.0
2005-02-10 14:04:00,135.666,135.683,135.66,135.671,66000002.0
2005-02-10 14:05:00,135.662,135.665,135.654,135.662,72999999.0
2005-02-10 14:06:00,135.661,135.661,135.631,135.637,55199999.0
2005-02-10 14:07:00,135.64,135.653,135.64,135.65,189499999.0
2005-02-10 14:08:00,135.661,135.675,135.647,135.675,89300002.0
2005-02-10 14:09:00,135.675,135.685,135.669,135.685,67200000.0
2005-02-10 14:10:00,135.709,135.717,135.677,135.677,88399999.0
2005-02-10 14:11:00,135.69,135.705,135.679,135.687,68100000.0
2005-02-10 14:12:00,135.712,135.712,135.672,135.677,117099998.0
2005-02-10 14:13:00,135.678,135.678,135.648,135.653,205900001.0
2005-02-10 14:14:00,135.664,135.671,135.652,135.652,52000001.0
2005-02-10 14:15:00,135.681,135.692,135.665,135.677,71500000.0
2005-02-10 14:16:00,135.68,135.688,135.657,135.657,63700001.0
2005-02-10 14:17:00,135.654,135.664,135.647,135.662,104000000.0
2005-02-10 14:18:00,135.667,135.678,135.664,135.664,58399998.0
2005-02-10 14:19:00,135.675,135.687,135.673,135.68,105000001.0
2005-02-10 14:20:00,135.685,135.698,135.673,135.68,66499999.0
2005-02-10 14:21:00,135.674,135.698,135.674,135.684,86400000.0
2005-02-10 14:22:00,135.697,135.697,135.679,135.685,140600000.0
2005-02-10 14:23:00,135.703,135.718,135.692,135.71,155899996.0
2005-02-10 14:24:00,135.716,135.716,135.702,135.702,43800000.0
2005-02-10 14:25:00,135.705,135.726,135.705,135.725,106200000.0
2005-02-10 14:26:00,135.718,135.718,135.689,135.707,85199999.0
2005-02-10 14:27:00,135.722,135.722,135.696,135.709,113500000.0
2005-02-10 14:28:00,135.705,135.752,135.705,135.75,68000000.0
2005-02-10 14:29:00,135.74,135.74,135.727,135.735,63099999.0
2005-02-10 14:30:00,135.747,135.759,135.717,135.717,83899998.0
2005-02-10 14:31:00,135.773,135.791,135.745,135.765,87800002.0
2005-02-10 14:32:00,135.78,135.794,135.745,135.794,95499998.0
2005-02-10 14:33:00,135.81,135.81,135.784,135.784,67900001.0
2005-02-10 14:34:00,135.784,135.784,135.752,135.752,112299999.0
2005-02-10 14:35:00,135.743,135.758,135.729,135.743,116400002.0
2005-02-10 14:36:00,135.755,135.761,135.745,135.758,100500000.0
2005-02-10 14:37:00,135.77,135.782,135.751,135.757,136900000.0
2005-02-10 14:38:00,135.765,135.78,135.752,135.752,198500000.0
2005-02-10 14:39:00,135.777,135.784,135.756,135.775,77400000.0
2005-02-10 14:40:00,135.775,135.777,135.762,135.77,49100000.0
2005-02-10 14:41:00,135.771,135.777,135.753,135.76,95499999.0
2005-02-10 14:42:00,135.79,135.809,135.758,135.774,105499999.0
2005-02-10 14:43:00,135.807,135.82,135.785,135.785,84099999.0
2005-02-10 14:44:00,135.818,135.851,135.817,135.851,92699999.0
2005-02-10 14:45:00,135.846,135.851,135.838,135.845,52499999.0
2005-02-10 14:46:00,135.862,135.862,135.845,135.845,53600000.0
2005-02-10 14:47:00,135.86,135.871,135.855,135.859,118100000.0
2005-02-10 14:48:00,135.868,135.871,135.853,135.853,96100001.0
2005-02-10 14:49:00,135.851,135.867,135.844,135.844,83500001.0
2005-02-10 14:50:00,135.853,135.857,135.84,135.856,92100000.0
2005-02-10 14:51:00,135.857,135.857,135.84,135.848,25000000.0
2005-02-10 14:52:00,135.844,135.858,135.841,135.841,92700001.0
2005-02-10 14:53:00,135.827,135.84,135.81,135.81,63500000.0
2005-02-10 14:54:00,135.824,135.832,135.817,135.822,116799999.0
2005-02-10 14:55:00,135.82,135.834,135.817,135.818,54400000.0
2005-02-10 14:56:00,135.842,135.844,135.828,135.838,212200000.0
2005-02-10 14:57:00,135.857,135.858,135.844,135.844,73000001.0
2005-02-10 14:58:00,135.844,135.862,135.844,135.851,83799999.0
2005-02-10 14:59:00,135.866,135.878,135.865,135.865,63399999.0
2005-02-10 15:00:00,135.896,135.905,135.871,135.887,58100000.0
2005-02-10 15:01:00,135.903,135.903,135.892,135.892,24800000.0
2005-02-10 15:02:00,135.868,135.868,135.856,135.867,106099998.0
2005-02-10 15:03:00,135.865,135.865,135.849,135.853,105499999.0
2005-02-10 15:04:00,135.86,135.86,135.837,135.837,42500000.0
2005-02-10 15:05:00,135.838,135.844,135.822,135.822,57499999.0
2005-02-10 15:06:00,135.841,135.848,135.832,135.839,105400000.0
2005-02-10 15:07:00,135.843,135.865,135.835,135.856,131199999.0
2005-02-10 15:08:00,135.87,135.905,135.87,135.904,124500001.0
2005-02-10 15:09:00,135.894,135.909,135.854,135.854,96800000.0
2005-02-10 15:10:00,135.872,135.877,135.85,135.86,148799998.0
2005-02-10 15:11:00,135.863,135.924,135.863,135.921,126999999.0
2005-02-10 15:12:00,135.929,135.929,135.889,135.909,68800000.0
2005-02-10 15:13:00,135.915,135.924,135.888,135.892,120000001.0
2005-02-10 15:14:00,135.913,135.933,135.906,135.928,152000002.0
2005-02-10 15:15:00,135.926,135.952,135.926,135.937,74800000.0
2005-02-10 15:16:00,135.955,135.96,135.913,135.937,89200000.0
2005-02-10 15:17:00,135.952,135.952,135.912,135.929,138300004.0
2005-02-10 15:18:00,135.94,135.948,135.915,135.945,158100000.0
2005-02-10 15:19:00,135.948,135.948,135.936,135.944,94499999.0
2005-02-10 15:20:00,135.943,135.945,135.913,135.925,105299999.0
2005-02-10 15:21:00,135.922,135.922,135.901,135.909,86100001.0
2005-02-10 15:22:00,135.912,135.912,135.88,135.883,92000000.0
2005-02-10 15:23:00,135.904,135.904,135.871,135.871,133200001.0
2005-02-10 15:24:00,135.878,135.882,135.864,135.882,57900002.0
2005-02-10 15:25:00,135.89,135.89,135.854,135.873,132900002.0
2005-02-10 15:26:00,135.87,135.87,135.836,135.836,103700000.0
2005-02-10 15:27:00,135.843,135.857,135.828,135.84,95100000.0
2005-02-10 15:28:00,135.847,135.847,135.785,135.802,131699998.0
2005-02-10 15:29:00,135.8,135.87,135.794,135.844,98100001.0
2005-02-10 15:30:00,135.738,135.902,135.738,135.891,169100001.0
2005-02-10 15:31:00,135.882,135.892,135.8,135.809,61300001.0
2005-02-10 15:32:00,135.822,135.839,135.801,135.805,98699998.0
2005-02-10 15:33:00,135.831,135.854,135.812,135.812,84600000.0
2005-02-10 15:34:00,135.844,135.861,135.808,135.833,94399999.0
2005-02-10 15:35:00,135.87,135.904,135.843,135.894,101200000.0
2005-02-10 15:36:00,135.93,135.946,135.894,135.919,108199999.0
2005-02-10 15:37:00,135.932,135.948,135.914,135.914,64900000.0
2005-02-10 15:38:00,135.932,135.967,135.929,135.967,113400000.0
2005-02-10 15:39:00,136.04,136.198,136.04,136.193,61900000.0
2005-02-10 15:40:00,136.205,136.205,136.154,136.158,68100000.0
2005-02-10 15:41:00,136.178,136.178,136.123,136.155,190899999.0
2005-02-10 15:42:00,136.17,136.18,136.123,136.13,220099998.0
2005-02-10 15:43:00,136.143,136.162,136.142,136.152,86299999.0
2005-02-10 15:44:00,136.157,136.157,136.112,136.115,115400000.0
2005-02-10 15:45:00,136.11,136.114,136.087,136.087,39200000.0
2005-02-10 15:46:00,136.09,136.113,136.076,136.076,85800001.0
2005-02-10 15:47:00,136.087,136.094,136.056,136.056,58700000.0
2005-02-10 15:48:00,136.058,136.067,136.044,136.067,165699999.0
2005-02-10 15:49:00,136.08,136.108,136.08,136.098,80800002.0
2005-02-10 15:50:00,136.073,136.079,136.069,136.073,89499999.0
2005-02-10 15:51:00,136.075,136.103,136.072,136.093,121799998.0
2005-02-10 15:52:00,136.103,136.131,136.087,136.1,125300000.0
2005-02-10 15:53:00,136.09,136.099,136.08,136.082,120699997.0
2005-02-10 15:54:00,136.095,136.105,136.064,136.075,117099998.0
2005-02-10 15:55:00,136.063,136.095,136.062,136.088,80800001.0
2005-02-10 15:56:00,136.103,136.12,136.088,136.088,75700002.0
2005-02-10 15:57:00,136.115,136.119,136.064,136.077,51200000.0
2005-02-10 15:58:00,136.13,136.154,136.084,136.123,61600000.0
2005-02-10 15:59:00,136.143,136.164,136.136,136.16,147100000.0
2005-02-10 16:00:00,136.172,136.188,136.17,136.18,59000000.0
2005-02-10 16:01:00,136.198,136.208,136.168,136.179,76400000.0
2005-02-10 16:02:00,136.217,136.217,136.182,136.182,176300001.0
2005-02-10 16:03:00,136.218,136.218,136.196,136.198,36800000.0
2005-02-10 16:04:00,136.191,136.198,136.181,136.189,95100001.0
2005-02-10 16:05:00,136.179,136.179,136.137,136.145,51099999.0
2005-02-10 16:06:00,136.144,136.144,136.093,136.093,105900002.0
2005-02-10 16:07:00,136.1,136.1,136.047,136.047,69100001.0
2005-02-10 16:08:00,136.047,136.098,136.047,136.085,148100002.0
2005-02-10 16:09:00,136.084,136.156,136.084,136.156,66600000.0
2005-02-10 16:10:00,136.17,136.176,136.105,136.176,132299999.0
2005-02-10 16:11:00,136.212,136.219,136.188,136.202,55699999.0
2005-02-10 16:12:00,136.212,136.213,136.176,136.181,65600000.0
2005-02-10 16:13:00,136.207,136.207,136.123,136.127,108700001.0
2005-02-10 16:14:00,136.118,136.118,136.018,136.018,54800001.0
2005-02-10 16:15:00,136.003,136.003,135.955,135.959,58600000.0
2005-02-10 16:16:00,135.993,136.02,135.993,136.02,54699999.0
2005-02-10 16:17:00,136.082,136.096,136.061,136.096,180199999.0
2005-02-10 16:18:00,136.113,136.113,136.082,136.108,100200001.0
2005-02-10 16:19:00,136.1,136.133,136.09,136.133,149000001.0
2005-02-10 16:20:00,136.147,136.158,136.129,136.13,90699999.0
2005-02-10 16:21:00,136.13,136.14,136.114,136.122,59900002.0
2005-02-10 16:22:00,136.114,136.126,136.054,136.054,146999998.0
2005-02-10 16:23:00,136.075,136.08,136.035,136.065,81500000.0
2005-02-10 16:24:00,136.11,136.12,136.069,136.106,137400000.0
2005-02-10 16:25:00,136.136,136.143,136.118,136.13,131199998.0
2005-02-10 16:26:00,136.152,136.152,136.052,136.066,72200000.0
2005-02-10 16:27:00,136.083,136.103,136.083,136.103,112799999.0
2005-02-10 16:28:00,136.115,136.146,136.115,136.135,84799999.0
2005-02-10 16:29:00,136.151,136.181,136.124,136.124,90699999.0
2005-02-10 16:30:00,136.134,136.161,136.121,136.124,109000002.0
2005-02-10 16:31:00,136.147,136.147,136.121,136.145,171200002.0
2005-02-10 16:32:00,136.175,136.207,136.162,136.195,103000001.0
2005-02-10 16:33:00,136.268,136.276,136.15,136.19,50400000.0
2005-02-10 16:34:00,136.221,136.221,136.094,136.094,129100000.0
2005-02-10 16:35:00,136.088,136.121,136.087,136.105,129299998.0
2005-02-10 16:36:00,136.093,136.142,136.091,136.14,41900000.0
2005-02-10 16:37:00,136.162,136.172,136.129,136.129,100499998.0
2005-02-10 16:38:00,136.138,136.149,136.126,136.126,129500002.0
2005-02-10 16:39:00,136.155,136.16,136.144,136.16,29600000.0
2005-02-10 16:40:00,136.173,136.2,136.165,136.19,134299999.0
2005-02-10 16:41:00,136.209,136.209,136.174,136.186,120199999.0
2005-02-10 16:42:00,136.18,136.189,136.17,136.17,114399999.0
2005-02-10 16:43:00,136.178,136.179,136.133,136.134,95800000.0
2005-02-10 16:44:00,136.137,136.143,136.112,136.12,115400001.0
2005-02-10 16:45:00,136.132,136.134,136.109,136.127,146600000.0
2005-02-10 16:46:00,136.133,136.147,136.133,136.137,48300000.0
2005-02-10 16:47:00,136.137,136.183,136.136,136.183,81500002.0
2005-02-10 16:48:00,136.181,136.181,136.107,136.108,83699999.0
2005-02-10 16:49:00,136.102,136.102,135.985,135.997,117099999.0
2005-02-10 16:50:00,136.023,136.04,136.004,136.031,86399999.0
2005-02-10 16:51:00,136.05,136.114,136.041,136.11,91999999.0
2005-02-10 16:52:00,136.096,136.106,136.086,136.087,125900002.0
2005-02-10 16:53:00,136.09,136.106,136.074,136.075,117199997.0
2005-02-10 16:54:00,136.092,136.093,136.062,136.062,23900000.0
2005-02-10 16:55:00,136.058,136.099,136.057,136.097,112199998.0
2005-02-10 16:56:00,136.092,136.092,136.067,136.077,92599998.0
2005-02-10 16:57:00,136.085,136.092,136.02,136.031,28600000.0
2005-02-10 16:58:00,136.088,136.093,136.059,136.06,141599998.0
2005-02-10 16:59:00,136.062,136.062,136.04,136.042,116600001.0
2005-02-10 17:00:00,136.064,136.074,136.053,136.066,145000002.0
2005-02-10 17:01:00,136.068,136.129,136.065,136.123,87500000.0
2005-02-10 17:02:00,136.132,136.185,136.125,136.168,83399999.0
2005-02-10 17:03:00,136.183,136.193,136.146,136.152,122799998.0
2005-02-10 17:04:00,136.158,136.192,136.15,136.192,178900002.0
2005-02-10 17:05:00,136.188,136.228,136.188,136.218,79100000.0
2005-02-10 17:06:00,136.218,136.24,136.207,136.217,120600003.0
2005-02-10 17:07:00,136.205,136.222,136.201,136.204,90299999.0
2005-02-10 17:08:00,136.198,136.198,136.169,136.185,151200001.0
2005-02-10 17:09:00,136.17,136.174,136.159,136.159,153399998.0
2005-02-10 17:10:00,136.155,136.17,136.151,136.157,81200001.0
2005-02-10 17:11:00,136.186,136.186,136.125,136.125,80700000.0
2005-02-10 17:12:00,136.156,136.189,136.147,136.179,130599999.0
2005-02-10 17:13:00,136.188,136.216,136.167,136.21,54199999.0
2005-02-10 17:14:00,136.226,136.248,136.22,136.228,48700000.0
2005-02-10 17:15:00,136.227,136.241,136.222,136.238,71200000.0
2005-02-10 17:16:00,136.242,136.256,136.219,136.239,64100000.0
2005-02-10 17:17:00,136.237,136.237,136.189,136.198,69900001.0
2005-02-10 17:18:00,136.212,136.237,136.2,136.202,127699996.0
2005-02-10 17:19:00,136.203,136.237,136.19,136.236,87699999.0
2005-02-10 17:20:00,136.213,136.235,136.208,136.233,57299999.0
2005-02-10 17:21:00,136.186,136.186,136.12,136.12,88100003.0
2005-02-10 17:22:00,136.102,136.12,136.07,136.085,97600000.0
2005-02-10 17:23:00,136.117,136.128,136.053,136.056,130999999.0
2005-02-10 17:24:00,136.097,136.098,136.06,136.06,85400000.0
2005-02-10 17:25:00,136.045,136.063,136.039,136.042,99799999.0
2005-02-10 17:26:00,136.025,136.028,136.0,136.016,114699999.0
2005-02-10 17:27:00,136.023,136.064,136.022,136.05,101400001.0
2005-02-10 17:28:00,136.053,136.059,136.03,136.03,201000004.0
2005-02-10 17:29:00,136.038,136.044,136.024,136.027,66600000.0
2005-02-10 17:30:00,136.028,136.053,136.028,136.039,111000001.0
2005-02-10 17:31:00,136.043,136.046,135.988,135.988,102299999.0
2005-02-10 17:32:00,135.991,135.991,135.932,135.944,50700000.0
2005-02-10 17:33:00,135.963,135.98,135.943,135.959,122600001.0
2005-02-10 17:34:00,135.985,135.985,135.939,135.955,68900000.0
2005-02-10 17:35:00,135.991,135.994,135.963,135.982,58400001.0
2005-02-10 17:36:00,135.997,135.997,135.964,135.964,52000000.0
2005-02-10 17:37:00,135.983,136.019,135.965,135.998,143799999.0
2005-02-10 17:38:00,136.02,136.031,136.006,136.006,109900001.0
2005-02-10 17:39:00,136.025,136.051,136.025,136.043,128299999.0
2005-02-10 17:40:00,136.045,136.045,136.0,136.03,102100000.0
2005-02-10 17:41:00,136.044,136.044,136.006,136.023,181800001.0
2005-02-10 17:42:00,136.052,136.061,136.027,136.043,126300002.0
2005-02-10 17:43:00,136.077,136.103,136.061,136.074,110300000.0
2005-02-10 17:44:00,136.115,136.115,136.088,136.096,76599999.0
2005-02-10 17:45:00,136.091,136.093,136.08,136.086,125700000.0
2005-02-10 17:46:00,136.085,136.09,136.064,136.09,94799999.0
2005-02-10 17:47:00,136.099,136.099,136.075,136.091,66799999.0
2005-02-10 17:48:00,136.099,136.099,136.079,136.08,98699999.0
2005-02-10 17:49:00,136.096,136.096,136.071,136.08,103999999.0
2005-02-10 17:50:00,136.099,136.11,136.083,136.087,137799998.0
2005-02-10 17:51:00,136.124,136.124,136.093,136.093,111899999.0
2005-02-10 17:52:00,136.093,136.116,136.083,136.083,80000000.0
2005-02-10 17:53:00,136.087,136.094,136.058,136.076,108300002.0
2005-02-10 17:54:00,136.1,136.118,136.09,136.11,63000000.0
2005-02-10 17:55:00,136.1,136.1,136.07,136.076,45900000.0
2005-02-10 17:56:00,136.086,136.096,136.083,136.084,111899999.0
2005-02-10 17:57:00,136.077,136.1,136.076,136.095,122400001.0
2005-02-10 17:58:00,136.12,136.121,136.084,136.098,98599999.0
2005-02-10 17:59:00,136.113,136.113,136.079,136.09,147500000.0
2005-02-10 18:00:00,136.078,136.096,136.076,136.086,52200000.0
2005-02-10 18:01:00,136.091,136.14,136.09,136.12,1266799999.0
2005-02-10 18:02:00,136.159,136.159,136.119,136.135,2026400001.0
2005-02-10 18:03:00,136.18,136.2,136.17,136.19,1443700005.0
2005-02-10 18:04:00,136.124,136.146,136.114,136.114,1443700005.0
2005-02-10 18:05:00,136.11,136.147,136.104,136.125,1830699999.0
2005-02-10 18:06:00,136.129,136.157,136.121,136.151,1130100007.0
2005-02-10 18:07:00,136.139,136.154,136.087,136.099,1879799993.0
2005-02-10 18:08:00,136.093,136.116,136.04,136.04,1845299998.0
2005-02-10 18:09:00,136.029,136.043,135.957,135.957,1644799988.0
2005-02-10 18:10:00,135.965,135.975,135.95,135.968,1014899993.0
2005-02-10 18:11:00,135.985,136.008,135.959,135.965,855000004.0
2005-02-10 18:12:00,135.978,135.993,135.946,135.961,872099994.0
2005-02-10 18:13:00,135.973,135.985,135.939,135.939,1387999997.0
2005-02-10 18:14:00,135.956,135.985,135.932,135.973,1565099991.0
2005-02-10 18:15:00,135.985,135.995,135.954,135.965,1816399990.0
2005-02-10 18:16:00,135.965,135.965,135.935,135.947,1464799997.0
2005-02-10 18:17:00,135.94,135.953,135.912,135.912,675499998.0
2005-02-10 18:18:00,135.92,135.927,135.891,135.914,572699995.0
2005-02-10 18:19:00,135.925,135.927,135.906,135.907,692799995.0
2005-02-10 18:20:00,135.916,135.936,135.898,135.898,1615199993.0
2005-02-10 18:21:00,135.901,135.92,135.89,135.907,1173100007.0
2005-02-10 18:22:00,135.92,135.952,135.898,135.94,1051099992.0
2005-02-10 18:23:00,135.966,136.004,135.966,135.988,1674999983.0
2005-02-10 18:24:00,135.982,135.994,135.978,135.979,972799992.0
2005-02-10 18:25:00,135.972,135.972,135.895,135.939,1187899992.0
2005-02-10 18:26:00,135.958,135.978,135.922,135.963,883200005.0
2005-02-10 18:27:00,135.958,135.97,135.944,135.963,586700002.0
2005-02-10 18:28:00,135.973,135.974,135.937,135.937,762399999.0
2005-02-10 18:29:00,135.926,135.933,135.901,135.925,674200000.0
2005-02-10 18:30:00,135.926,135.931,135.903,135.913,457100001.0
2005-02-10 18:31:00,135.933,135.961,135.91,135.952,819099999.0
2005-02-10 18:32:00,135.968,135.981,135.914,135.975,1264600001.0
2005-02-10 18:33:00,135.995,136.082,135.995,136.065,1608899996.0
2005-02-10 18:34:00,136.062,136.062,136.04,136.055,1248200001.0
2005-02-10 18:35:00,136.088,136.12,136.063,136.105,1119899988.0
2005-02-10 18:36:00,136.115,136.133,136.112,136.113,717699995.0
2005-02-10 18:37:00,136.114,136.126,136.097,136.102,537799996.0
2005-02-10 18:38:00,136.121,136.136,136.066,136.114,233100000.0
2005-02-10 18:39:00,136.12,136.12,136.089,136.093,303099999.0
2005-02-10 18:40:00,136.09,136.105,136.081,136.081,1020400004.0
2005-02-10 18:41:00,136.083,136.1,136.061,136.061,405999994.0
2005-02-10 18:42:00,136.055,136.064,136.041,136.041,752499995.0
2005-02-10 18:43:00,136.054,136.068,136.048,136.061,320200001.0
2005-02-10 18:44:00,136.068,136.085,136.056,136.067,395000004.0
2005-02-10 18:45:00,136.058,136.062,136.048,136.053,396099999.0
2005-02-10 18:46:00,136.056,136.093,136.056,136.093,616899996.0
2005-02-10 18:47:00,136.09,136.113,136.089,136.105,222900000.0
2005-02-10 18:48:00,136.115,136.13,136.078,136.078,618800003.0
2005-02-10 18:49:00,136.153,136.162,136.148,136.151,450399999.0
2005-02-10 18:50:00,136.157,136.168,136.143,136.158,814300000.0
2005-02-10 18:51:00,136.172,136.194,136.161,136.187,510399997.0
2005-02-10 18:52:00,136.184,136.187,136.167,136.168,701399997.0
2005-02-10 18:53:00,136.158,136.166,136.136,136.142,1223000003.0
2005-02-10 18:54:00,136.146,136.167,136.139,136.155,878400002.0
2005-02-10 18:55:00,136.168,136.2,136.163,136.184,891800007.0
2005-02-10 18:56:00,136.126,136.193,136.126,136.185,538099996.0
2005-02-10 18:57:00,136.18,136.204,136.172,136.172,408899997.0
2005-02-10 18:58:00,136.167,136.173,136.155,136.156,677599998.0
2005-02-10 18:59:00,136.162,136.162,136.124,136.133,775500000.0
2005-02-10 19:00:00,136.145,136.164,136.14,136.151,250900000.0
2005-02-10 19:01:00,136.163,136.177,136.163,136.169,226800001.0
2005-02-10 19:02:00,136.162,136.174,136.142,136.164,173000001.0
2005-02-10 19:03:00,136.16,136.18,136.149,136.163,973199989.0
2005-02-10 19:04:00,136.179,136.193,136.146,136.188,383400000.0
2005-02-10 19:05:00,136.188,136.188,136.124,136.124,693199997.0
2005-02-10 19:06:00,136.13,136.13,136.104,136.105,898499996.0
2005-02-10 19:07:00,136.115,136.115,136.09,136.09,840500004.0
2005-02-10 19:08:00,136.101,136.114,136.084,136.102,897200000.0
2005-02-10 19:09:00,136.114,136.129,136.098,136.103,761999998.0
2005-02-10 19:10:00,136.11,136.13,136.102,136.104,132700001.0
2005-02-10 19:11:00,136.113,136.129,135.996,135.996,458500000.0
2005-02-10 19:12:00,136.134,136.134,136.104,136.115,432099997.0
2005-02-10 19:13:00,136.126,136.137,136.12,136.12,116900001.0
2005-02-10 19:14:00,136.127,136.135,136.115,136.115,260500000.0
2005-02-10 19:15:00,136.105,136.114,136.094,136.106,973699999.0
2005-02-10 19:16:00,136.112,136.112,136.082,136.097,443000000.0
2005-02-10 19:17:00,136.084,136.105,136.082,136.082,497199999.0
2005-02-10 19:18:00,136.083,136.104,136.083,136.092,285899999.0
2005-02-10 19:19:00,136.107,136.11,136.096,136.1,688599995.0
2005-02-10 19:20:00,136.106,136.142,136.101,136.123,305800000.0
2005-02-10 19:21:00,136.126,136.144,136.101,136.103,449400000.0
2005-02-10 19:22:00,136.103,136.103,136.065,136.065,123399998.0
2005-02-10 19:23:00,136.08,136.08,136.055,136.055,1202599998.0
2005-02-10 19:24:00,136.063,136.083,136.051,136.08,584100004.0
2005-02-10 19:25:00,136.087,136.108,136.078,136.089,502100002.0
2005-02-10 19:26:00,136.098,136.118,136.079,136.1,1188799997.0
2005-02-10 19:27:00,136.103,136.109,136.095,136.095,643200002.0
2005-02-10 19:28:00,136.121,136.139,136.097,136.117,522799996.0
2005-02-10 19:29:00,136.131,136.149,136.086,136.125,352300000.0
2005-02-10 19:30:00,136.136,136.143,136.119,136.123,618399996.0
2005-02-10 19:31:00,136.137,136.137,136.099,136.099,684799999.0
2005-02-10 19:32:00,136.092,136.109,136.091,136.092,602500005.0
2005-02-10 19:33:00,136.092,136.109,136.092,136.105,447000004.0
2005-02-10 19:34:00,136.12,136.122,136.103,136.11,982499990.0
2005-02-10 19:35:00,136.098,136.113,136.097,136.1,667699995.0
2005-02-10 19:36:00,136.11,136.126,136.107,136.112,362400001.0
2005-02-10 19:37:00,136.119,136.123,136.11,136.118,86300001.0
2005-02-10 19:38:00,136.117,136.117,136.101,136.101,602999992.0
2005-02-10 19:39:00,136.123,136.129,136.105,136.108,811999998.0
2005-02-10 19:40:00,136.107,136.107,136.087,136.088,600500000.0
2005-02-10 19:41:00,136.084,136.101,136.067,136.078,854000000.0
2005-02-10 19:42:00,136.09,136.103,136.082,136.082,455100000.0
2005-02-10 19:43:00,136.088,136.113,136.088,136.096,128800002.0
2005-02-10 19:44:00,136.092,136.106,136.066,136.09,403599997.0
2005-02-10 19:45:00,136.093,136.105,136.091,136.092,186900002.0
2005-02-10 19:46:00,136.092,136.097,136.083,136.083,358400001.0
2005-02-10 19:47:00,136.09,136.094,136.08,136.08,235200001.0
2005-02-10 19:48:00,136.093,136.097,136.069,136.071,702000005.0
2005-02-10 19:49:00,136.083,136.104,136.081,136.092,203499998.0
2005-02-10 19:50:00,136.095,136.095,136.076,136.082,299600001.0
2005-02-10 19:51:00,136.087,136.113,136.079,136.079,237300000.0
2005-02-10 19:52:00,136.088,136.088,136.076,136.076,668300004.0
2005-02-10 19:53:00,136.085,136.105,136.083,136.105,396600001.0
2005-02-10 19:54:00,136.109,136.127,136.108,136.115,346300000.0
2005-02-10 19:55:00,136.122,136.122,136.107,136.11,299699998.0
2005-02-10 19:56:00,136.102,136.115,136.101,136.109,489600000.0
2005-02-10 19:57:00,136.107,136.109,136.091,136.091,637899997.0
2005-02-10 19:58:00,136.107,136.119,136.1,136.107,550800002.0
2005-02-10 19:59:00,136.111,136.147,136.091,136.143,548300000.0
2005-02-10 20:00:00,136.154,136.157,136.11,136.122,152899999.0
2005-02-10 20:01:00,136.127,136.127,136.09,136.11,455699998.0
2005-02-10 20:02:00,136.11,136.112,136.079,136.11,249999998.0
2005-02-10 20:03:00,136.123,136.131,136.094,136.094,291899998.0
2005-02-10 20:04:00,136.097,136.097,136.078,136.08,429899997.0
2005-02-10 20:05:00,136.089,136.102,136.066,136.066,647700001.0
2005-02-10 20:06:00,136.07,136.079,136.037,136.041,668399996.0
2005-02-10 20:07:00,136.047,136.088,136.045,136.085,221400000.0
2005-02-10 20:08:00,136.093,136.122,136.086,136.086,586499997.0
2005-02-10 20:09:00,136.101,136.115,136.094,136.106,454500003.0
2005-02-10 20:10:00,136.106,136.106,136.078,136.091,211899999.0
2005-02-10 20:11:00,136.099,136.114,136.095,136.099,723900008.0
2005-02-10 20:12:00,136.09,136.103,136.087,136.09,803200003.0
2005-02-10 20:13:00,136.093,136.118,136.093,136.111,343200000.0
2005-02-10 20:14:00,136.118,136.119,136.082,136.082,348400000.0
2005-02-10 20:15:00,136.103,136.106,136.077,136.077,756200004.0
2005-02-10 20:16:00,136.086,136.108,136.082,136.095,574300000.0
2005-02-10 20:17:00,136.101,136.101,136.082,136.082,216299998.0
2005-02-10 20:18:00,136.098,136.098,136.083,136.083,288199999.0
2005-02-10 20:19:00,136.084,136.098,136.084,136.085,407299999.0
2005-02-10 20:20:00,136.097,136.105,136.086,136.091,223199999.0
2005-02-10 20:21:00,136.08,136.085,136.068,136.08,371499999.0
2005-02-10 20:22:00,136.079,136.081,136.064,136.078,387999997.0
2005-02-10 20:23:00,136.08,136.085,136.07,136.075,468400001.0
2005-02-10 20:24:00,136.085,136.121,136.085,136.118,220200000.0
2005-02-10 20:25:00,136.115,136.124,136.084,136.084,456599999.0
2005-02-10 20:26:00,136.119,136.121,136.085,136.113,365800004.0
2005-02-10 20:27:00,136.116,136.13,136.099,136.115,657199995.0
2005-02-10 20:28:00,136.114,136.127,136.092,136.126,972200001.0
2005-02-10 20:29:00,136.131,136.143,136.114,136.128,963700001.0
2005-02-10 20:30:00,136.142,136.159,136.118,136.157,1909499984.0
2005-02-10 20:31:00,136.16,136.174,136.152,136.153,1421100003.0
2005-02-10 20:32:00,136.165,136.165,136.137,136.155,1310999995.0
2005-02-10 20:33:00,136.166,136.168,136.147,136.165,514799995.0
2005-02-10 20:34:00,136.16,136.165,136.146,136.146,405800003.0
2005-02-10 20:35:00,136.147,136.159,136.131,136.143,368299999.0
2005-02-10 20:36:00,136.14,136.156,136.139,136.152,399300000.0
2005-02-10 20:37:00,136.155,136.169,136.155,136.16,639199997.0
2005-02-10 20:38:00,136.163,136.163,136.145,136.15,733500000.0
2005-02-10 20:39:00,136.153,136.163,136.149,136.153,712000000.0
2005-02-10 20:40:00,136.145,136.163,136.145,136.16,999799997.0
2005-02-10 20:41:00,136.152,136.169,136.128,136.132,464599997.0
2005-02-10 20:42:00,136.144,136.164,136.137,136.137,297000000.0
2005-02-10 20:43:00,136.162,136.18,136.145,136.18,457499999.0
2005-02-10 20:44:00,136.188,136.209,136.178,136.2,825100000.0
2005-02-10 20:45:00,136.215,136.216,136.196,136.196,531999999.0
2005-02-10 20:46:00,136.204,136.222,136.203,136.21,860099999.0
2005-02-10 20:47:00,136.205,136.215,136.202,136.205,708699998.0
2005-02-10 20:48:00,136.202,136.212,136.185,136.185,611299999.0
2005-02-10 20:49:00,136.193,136.209,136.192,136.197,455400002.0
2005-02-10 20:50:00,136.201,136.218,136.189,136.203,1164799997.0
2005-02-10 20:51:00,136.203,136.215,136.199,136.209,394599999.0
2005-02-10 20:52:00,136.226,136.24,136.203,136.22,115600000.0
2005-02-10 20:53:00,136.228,136.228,136.207,136.207,1076500002.0
2005-02-10 20:54:00,136.201,136.201,136.149,136.15,286600004.0
2005-02-10 20:55:00,136.171,136.186,136.145,136.183,860099996.0
2005-02-10 20:56:00,136.175,136.217,136.152,136.2,735200002.0
2005-02-10 20:57:00,136.206,136.222,136.198,136.198,645299998.0
2005-02-10 20:58:00,136.211,136.219,136.192,136.193,1255700003.0
2005-02-10 20:59:00,136.201,136.216,136.173,136.173,1545699985.0
2005-02-10 21:00:00,136.175,136.186,136.163,136.163,1269399998.0
2005-02-10 21:01:00,136.175,136.177,136.149,136.152,912599996.0
2005-02-10 21:02:00,136.153,136.197,136.153,136.18,629399996.0
2005-02-10 21:03:00,136.185,136.207,136.178,136.178,777900000.0
2005-02-10 21:04:00,136.175,136.189,136.166,136.179,573599998.0
2005-02-10 21:05:00,136.18,136.192,136.174,136.192,485999997.0
2005-02-10 21:06:00,136.18,136.18,136.153,136.153,651100001.0
2005-02-10 21:07:00,136.151,136.187,136.148,136.161,479000003.0
2005-02-10 21:08:00,136.162,136.172,136.157,136.157,463500000.0
2005-02-10 21:09:00,136.165,136.165,136.16,136.16,233100000.0
2005-02-10 21:10:00,136.167,136.186,136.162,136.186,296900000.0
2005-02-10 21:11:00,136.182,136.185,136.169,136.181,210400003.0
2005-02-10 21:12:00,136.18,136.19,136.175,136.18,640000007.0
2005-02-10 21:13:00,136.17,136.179,136.151,136.173,558000004.0
2005-02-10 21:14:00,136.163,136.176,136.149,136.161,726200001.0
2005-02-10 21:15:00,136.161,136.172,136.153,136.155,721699999.0
2005-02-10 21:16:00,136.156,136.167,136.152,136.167,558400002.0
2005-02-10 21:17:00,136.16,136.167,136.148,136.148,654800002.0
2005-02-10 21:18:00,136.153,136.177,136.153,136.167,272999998.0
2005-02-10 21:19:00,136.165,136.17,136.155,136.155,652700001.0
2005-02-10 21:20:00,136.165,136.172,136.144,136.144,1150100000.0
2005-02-10 21:21:00,136.151,136.186,136.136,136.164,602800000.0
2005-02-10 21:22:00,136.166,136.182,136.162,136.162,964300001.0
2005-02-10 21:23:00,136.171,136.186,136.163,136.186,507499997.0
2005-02-10 21:24:00,136.176,136.19,136.173,136.179,586699998.0
2005-02-10 21:25:00,136.188,136.2,136.184,136.19,650599996.0
2005-02-10 21:26:00,136.198,136.201,136.188,136.188,304900000.0
2005-02-10 21:27:00,136.182,136.189,136.175,136.189,204800003.0
2005-02-10 21:28:00,136.177,136.185,136.147,136.147,106800000.0
2005-02-10 21:29:00,136.16,136.167,136.13,136.147,226800002.0
2005-02-10 21:30:00,136.142,136.156,136.141,136.147,317800000.0
2005-02-10 21:31:00,136.15,136.173,136.15,136.164,87199999.0
2005-02-10 21:32:00,136.16,136.179,136.143,136.143,687199997.0
2005-02-10 21:33:00,136.164,136.168,136.134,136.145,156300000.0
2005-02-10 21:34:00,136.143,136.161,136.143,136.156,389700006.0
2005-02-10 21:35:00,136.148,136.155,136.136,136.141,235199998.0
2005-02-10 21:36:00,136.146,136.167,136.146,136.155,218200003.0
2005-02-10 21:37:00,136.155,136.165,136.148,136.156,81499999.0
2005-02-10 21:38:00,136.181,136.181,136.171,136.178,153399998.0
2005-02-10 21:39:00,136.187,136.218,136.187,136.218,183200000.0
2005-02-10 21:40:00,136.217,136.223,136.183,136.219,290599997.0
2005-02-10 21:41:00,136.216,136.222,136.194,136.222,74500001.0
2005-02-10 21:42:00,136.234,136.251,136.189,136.249,324599999.0
2005-02-10 21:43:00,136.254,136.254,136.218,136.23,480800003.0
2005-02-10 21:44:00,136.223,136.234,136.186,136.194,738999995.0
2005-02-10 21:45:00,136.215,136.224,136.195,136.218,330900000.0
2005-02-10 21:46:00,136.229,136.237,136.221,136.221,457999995.0
2005-02-10 21:47:00,136.234,136.247,136.234,136.239,422800003.0
2005-02-10 21:48:00,136.24,136.261,136.235,136.255,167400000.0
2005-02-10 21:49:00,136.248,136.269,136.248,136.26,221399998.0
2005-02-10 21:50:00,136.287,136.303,136.28,136.29,57600000.0
2005-02-10 21:51:00,136.3,136.3,136.279,136.279,186500001.0
2005-02-10 21:52:00,136.277,136.29,136.27,136.275,70400000.0
2005-02-10 21:53:00,136.278,136.28,136.258,136.258,95199997.0
2005-02-10 21:54:00,136.262,136.268,136.231,136.231,107099999.0
2005-02-10 21:55:00,136.22,136.242,136.209,136.217,96800002.0
2005-02-10 21:56:00,136.223,136.23,136.21,136.21,71100000.0
2005-02-10 21:57:00,136.203,136.213,136.199,136.21,117300000.0
2005-02-10 21:58:00,136.215,136.224,136.209,136.213,97899999.0
2005-02-10 21:59:00,136.208,136.219,136.208,136.21,130000001.0
2005-02-10 22:00:00,136.216,136.217,136.206,136.207,177900001.0
2005-02-10 22:01:00,136.2,136.22,136.184,136.188,378299996.0
2005-02-10 22:02:00,136.195,136.216,136.195,136.198,472899997.0
2005-02-10 22:03:00,136.22,136.231,136.212,136.212,70600000.0
2005-02-10 22:04:00,136.232,136.232,136.202,136.205,202600001.0
2005-02-10 22:05:00,136.187,136.209,136.177,136.209,64800000.0
2005-02-10 22:06:00,136.2,136.231,136.185,136.231,66800001.0
2005-02-10 22:07:00,136.225,136.243,136.214,136.242,73899999.0
2005-02-10 22:08:00,136.248,136.248,136.214,136.219,241499997.0
2005-02-10 22:09:00,136.222,136.225,136.215,136.215,118200001.0
2005-02-10 22:10:00,136.214,136.22,136.208,136.21,143700000.0
2005-02-10 22:11:00,136.206,136.22,136.203,136.203,154299999.0
2005-02-10 22:12:00,136.202,136.23,136.202,136.227,211199998.0
2005-02-10 22:13:00,136.245,136.255,136.235,136.241,128600001.0
2005-02-10 22:14:00,136.261,136.261,136.238,136.246,80099999.0
2005-02-10 22:15:00,136.24,136.24,136.165,136.219,243500000.0
2005-02-10 22:16:00,136.23,136.232,136.226,136.227,226100002.0
2005-02-10 22:17:00,136.231,136.231,136.222,136.222,64299999.0
2005-02-10 22:18:00,136.227,136.229,136.221,136.229,113799998.0
2005-02-10 22:19:00,136.227,136.23,136.223,136.223,64700000.0
2005-02-10 22:20:00,136.22,136.225,136.211,136.211,162099998.0
2005-02-10 22:21:00,136.218,136.22,136.206,136.21,116500001.0
2005-02-10 22:22:00,136.221,136.221,136.202,136.21,238200000.0
2005-02-10 22:23:00,136.207,136.207,136.195,136.2,266999998.0
2005-02-10 22:24:00,136.202,136.208,136.2,136.2,124300000.0
2005-02-10 22:25:00,136.211,136.221,136.205,136.205,311799997.0
2005-02-10 22:26:00,136.213,136.213,136.198,136.198,156899999.0
2005-02-10 22:27:00,136.194,136.194,136.138,136.174,575800001.0
2005-02-10 22:28:00,136.175,136.18,136.163,136.18,242099999.0
2005-02-10 22:29:00,136.18,136.18,136.18,136.18,35200000.0
2005-02-10 22:30:00,136.18,136.18,136.18,136.18,83699998.0
2005-02-10 22:31:00,136.18,136.184,136.178,136.179,94200000.0
2005-02-10 22:32:00,136.181,136.184,136.175,136.177,138999999.0
2005-02-10 22:33:00,136.18,136.18,136.175,136.18,216900003.0
2005-02-10 22:34:00,136.181,136.186,136.172,136.174,245799999.0
2005-02-10 22:35:00,136.174,136.177,136.168,136.17,172399998.0
2005-02-10 22:36:00,136.177,136.192,136.176,136.176,485299998.0
2005-02-10 22:37:00,136.175,136.18,136.172,136.175,339000000.0
2005-02-10 22:38:00,136.177,136.184,136.173,136.184,178600002.0
2005-02-10 22:39:00,136.194,136.196,136.186,136.186,304600000.0
2005-02-10 22:40:00,136.186,136.203,136.186,136.193,347899999.0
2005-02-10 22:41:00,136.199,136.213,136.186,136.186,90299999.0
2005-02-10 22:42:00,136.185,136.202,136.185,136.193,217100000.0
2005-02-10 22:43:00,136.204,136.204,136.18,136.181,121899999.0
2005-02-10 22:44:00,136.173,136.182,136.165,136.165,245799999.0
2005-02-10 22:45:00,136.17,136.177,136.16,136.177,431899997.0
2005-02-10 22:46:00,136.183,136.183,136.173,136.173,127500002.0
2005-02-10 22:47:00,136.18,136.181,136.171,136.171,65100000.0
2005-02-10 22:48:00,136.172,136.178,136.165,136.167,233400002.0
2005-02-10 22:49:00,136.174,136.181,136.163,136.172,430400003.0
2005-02-10 22:50:00,136.167,136.167,136.151,136.155,156699999.0
2005-02-10 22:51:00,136.155,136.17,136.155,136.158,201200000.0
2005-02-10 22:52:00,136.155,136.168,136.152,136.168,197800000.0
2005-02-10 22:53:00,136.163,136.169,136.156,136.158,247200002.0
2005-02-10 22:54:00,136.157,136.17,136.157,136.17,112000001.0
2005-02-10 22:55:00,136.167,136.182,136.157,136.157,97899999.0
2005-02-10 22:56:00,136.163,136.175,136.163,136.171,180400001.0
2005-02-10 22:57:00,136.173,136.175,136.159,136.159,133599998.0
2005-02-10 22:58:00,136.164,136.193,136.164,136.186,61700000.0
2005-02-10 22:59:00,136.197,136.197,136.167,136.175,174300002.0
2005-02-10 23:00:00,136.194,136.214,136.194,136.2,76499999.0
2005-02-10 23:01:00,136.208,136.22,136.208,136.216,82900000.0
2005-02-10 23:02:00,136.2,136.215,136.199,136.202,107100003.0
2005-02-10 23:03:00,136.195,136.197,136.178,136.188,122099996.0
2005-02-10 23:04:00,136.19,136.207,136.19,136.19,76999999.0
2005-02-10 23:05:00,136.214,136.216,136.195,136.199,56900000.0
2005-02-10 23:06:00,136.218,136.221,136.199,136.221,118999999.0
2005-02-10 23:07:00,136.211,136.211,136.158,136.206,57999999.0
2005-02-10 23:08:00,136.209,136.223,136.209,136.215,72700002.0
2005-02-10 23:09:00,136.226,136.238,136.223,136.223,59200001.0
2005-02-10 23:10:00,136.222,136.232,136.222,136.232,40000000.0
2005-02-10 23:11:00,136.244,136.254,136.235,136.253,125600001.0
2005-02-10 23:12:00,136.252,136.252,136.236,136.236,107099999.0
2005-02-10 23:13:00,136.234,136.234,136.229,136.229,23200000.0
2005-02-10 23:14:00,136.23,136.23,136.196,136.206,113400000.0
2005-02-10 23:15:00,136.22,136.244,136.22,136.234,73100000.0
2005-02-10 23:16:00,136.22,136.233,136.208,136.223,53299999.0
2005-02-10 23:17:00,136.225,136.243,136.208,136.239,68300000.0
2005-02-10 23:18:00,136.245,136.25,136.204,136.221,165900001.0
2005-02-10 23:19:00,136.22,136.23,136.201,136.23,78399999.0
2005-02-10 23:20:00,136.24,136.245,136.237,136.237,87499997.0
2005-02-10 23:21:00,136.242,136.251,136.232,136.238,81600000.0
2005-02-10 23:22:00,136.242,136.257,136.238,136.243,96399999.0
2005-02-10 23:23:00,136.244,136.259,136.244,136.244,69400001.0
2005-02-10 23:24:00,136.234,136.247,136.234,136.245,74599999.0
2005-02-10 23:25:00,136.25,136.25,136.242,136.242,29600001.0
2005-02-10 23:26:00,136.244,136.25,136.238,136.238,206700003.0
2005-02-10 23:27:00,136.243,136.256,136.243,136.247,112699998.0
2005-02-10 23:28:00,136.272,136.277,136.257,136.257,68699999.0
2005-02-10 23:29:00,136.248,136.255,136.245,136.255,134299998.0
2005-02-10 23:30:00,136.258,136.258,136.25,136.25,75700001.0
2005-02-10 23:31:00,136.252,136.252,136.22,136.237,89600000.0
2005-02-10 23:32:00,136.258,136.268,136.208,136.208,99800001.0
2005-02-10 23:33:00,136.278,136.283,136.267,136.267,71900000.0
2005-02-10 23:34:00,136.263,136.263,136.21,136.263,165100003.0
2005-02-10 23:35:00,136.282,136.282,136.262,136.268,96200000.0
2005-02-10 23:36:00,136.259,136.266,136.255,136.255,85300000.0
2005-02-10 23:37:00,136.265,136.271,136.253,136.271,72299999.0
2005-02-10 23:38:00,136.273,136.278,136.211,136.242,165700000.0
2005-02-10 23:39:00,136.258,136.262,136.258,136.26,43900000.0
2005-02-10 23:40:00,136.26,136.266,136.206,136.206,97800000.0
2005-02-10 23:41:00,136.252,136.261,136.21,136.261,135099997.0
2005-02-10 23:42:00,136.245,136.274,136.223,136.265,152700001.0
2005-02-10 23:43:00,136.274,136.286,136.274,136.275,92899998.0
2005-02-10 23:44:00,136.273,136.284,136.21,136.21,130699999.0
2005-02-10 23:45:00,136.275,136.277,136.225,136.253,102600001.0
2005-02-10 23:46:00,136.276,136.285,136.273,136.273,63199999.0
2005-02-10 23:47:00,136.256,136.256,136.215,136.249,92300002.0
2005-02-10 23:48:00,136.27,136.275,136.218,136.26,52800000.0
2005-02-10 23:49:00,136.272,136.272,136.22,136.25,62800000.0
2005-02-10 23:50:00,136.265,136.265,136.223,136.231,107099999.0
2005-02-10 23:51:00,136.238,136.238,136.208,136.23,77599998.0
2005-02-10 23:52:00,136.231,136.241,136.221,136.221,190199997.0
2005-02-10 23:53:00,136.224,136.236,136.222,136.223,98899999.0
2005-02-10 23:54:00,136.229,136.229,136.198,136.198,66100000.0
2005-02-10 23:55:00,136.205,136.229,136.197,136.209,150500001.0
2005-02-10 23:56:00,136.202,136.235,136.202,136.233,144100001.0
2005-02-10 23:57:00,136.232,136.232,136.215,136.218,82699999.0
2005-02-10 23:58:00,136.213,136.226,136.204,136.211,123799998.0
2005-02-10 23:59:00,136.21,136.21,136.204,136.207,129300000.0
2005-02-11 00:00:00,136.202,136.215,136.202,136.21,48999999.0
2005-02-11 00:01:00,136.227,136.23,136.205,136.205,93399999.0
2005-02-11 00:02:00,136.172,136.228,136.172,136.228,91999999.0
2005-02-11 00:03:00,136.238,136.244,136.22,136.22,164799999.0
2005-02-11 00:04:00,136.221,136.239,136.219,136.219,92799999.0
2005-02-11 00:05:00,136.237,136.244,136.221,136.24,60100000.0
2005-02-11 00:06:00,136.223,136.229,136.202,136.229,127400003.0
2005-02-11 00:07:00,136.236,136.236,136.212,136.222,85099999.0
2005-02-11 00:08:00,136.214,136.241,136.214,136.23,53799999.0
2005-02-11 00:09:00,136.224,136.24,136.222,136.233,150199996.0
2005-02-11 00:10:00,136.245,136.246,136.24,136.246,41000000.0
2005-02-11 00:11:00,136.245,136.245,136.222,136.244,116100000.0
2005-02-11 00:12:00,136.247,136.248,136.214,136.231,113300000.0
2005-02-11 00:13:00,136.226,136.245,136.223,136.223,110500000.0
2005-02-11 00:14:00,136.241,136.241,136.217,136.235,23300000.0
2005-02-11 00:15:00,136.229,136.233,136.207,136.215,81999999.0
2005-02-11 00:16:00,136.202,136.238,136.202,136.229,142799998.0
2005-02-11 00:17:00,136.228,136.23,136.207,136.214,49800000.0
2005-02-11 00:18:00,136.222,136.23,136.203,136.203,101300001.0
2005-02-11 00:19:00,136.216,136.236,136.21,136.235,69799999.0
2005-02-11 00:20:00,136.23,136.239,136.211,136.215,84199999.0
2005-02-11 00:21:00,136.223,136.239,136.221,136.233,70799999.0
2005-02-11 00:22:00,136.221,136.221,136.202,136.203,80000001.0
2005-02-11 00:23:00,136.207,136.207,136.187,136.187,73600002.0
2005-02-11 00:24:00,136.185,136.185,136.175,136.175,63800000.0
2005-02-11 00:25:00,136.192,136.206,136.192,136.199,93900000.0
2005-02-11 00:26:00,136.21,136.237,136.21,136.234,29600000.0
2005-02-11 00:27:00,136.236,136.269,136.236,136.261,105400000.0
2005-02-11 00:28:00,136.28,136.29,136.265,136.265,108700001.0
2005-02-11 00:29:00,136.292,136.302,136.292,136.295,51000001.0
2005-02-11 00:30:00,136.3,136.313,136.286,136.301,81000000.0
2005-02-11 00:31:00,136.301,136.301,136.193,136.193,92099999.0
2005-02-11 00:32:00,136.218,136.298,136.218,136.295,42000000.0
2005-02-11 00:33:00,136.307,136.307,136.299,136.302,73999999.0
2005-02-11 00:34:00,136.307,136.309,136.289,136.289,55600000.0
2005-02-11 00:35:00,136.298,136.304,136.282,136.304,178100001.0
2005-02-11 00:36:00,136.272,136.272,136.207,136.234,24600000.0
2005-02-11 00:37:00,136.228,136.257,136.212,136.257,80800000.0
2005-02-11 00:38:00,136.252,136.254,136.234,136.234,98800000.0
2005-02-11 00:39:00,136.25,136.265,136.245,136.253,106799998.0
2005-02-11 00:40:00,136.252,136.252,136.244,136.245,97399997.0
2005-02-11 00:41:00,136.243,136.255,136.243,136.255,77099999.0
2005-02-11 00:42:00,136.252,136.261,136.245,136.245,95299999.0
2005-02-11 00:43:00,136.25,136.258,136.246,136.256,100100002.0
2005-02-11 00:44:00,136.265,136.28,136.261,136.271,89999998.0
2005-02-11 00:45:00,136.262,136.272,136.262,136.263,87000000.0
2005-02-11 00:46:00,136.263,136.266,136.25,136.25,77900000.0
2005-02-11 00:47:00,136.263,136.263,136.244,136.248,63300002.0
2005-02-11 00:48:00,136.261,136.275,136.261,136.275,97300000.0
2005-02-11 00:49:00,136.273,136.282,136.258,136.282,81799999.0
2005-02-11 00:50:00,136.258,136.263,136.255,136.255,19400000.0
2005-02-11 00:51:00,136.272,136.272,136.242,136.242,93600001.0
2005-02-11 00:52:00,136.242,136.261,136.242,136.246,49800000.0
2005-02-11 00:53:00,136.253,136.253,136.238,136.247,78500001.0
2005-02-11 00:54:00,136.245,136.245,136.225,136.225,57299999.0
2005-02-11 00:55:00,136.22,136.238,136.22,136.235,142600000.0
2005-02-11 00:56:00,136.24,136.245,136.235,136.24,206700001.0
2005-02-11 00:57:00,136.233,136.235,136.216,136.225,53500000.0
2005-02-11 00:58:00,136.232,136.238,136.225,136.23,88400001.0
2005-02-11 00:59:00,136.232,136.234,136.216,136.221,94599998.0
2005-02-11 01:00:00,136.225,136.234,136.22,136.221,142300004.0
2005-02-11 01:01:00,136.222,136.229,136.22,136.229,61100000.0
2005-02-11 01:02:00,136.232,136.232,136.222,136.232,58900000.0
2005-02-11 01:03:00,136.225,136.242,136.225,136.242,58700001.0
2005-02-11 01:04:00,136.233,136.256,136.233,136.24,246699999.0
2005-02-11 01:05:00,136.238,136.238,136.223,136.223,53600000.0
2005-02-11 01:06:00,136.222,136.23,136.217,136.217,77799999.0
2005-02-11 01:07:00,136.225,136.225,136.214,136.22,62100000.0
2005-02-11 01:08:00,136.22,136.22,136.22,136.22,81499998.0
2005-02-11 01:09:00,136.221,136.23,136.218,136.22,108800001.0
2005-02-11 01:10:00,136.212,136.212,136.197,136.201,182599999.0
2005-02-11 01:11:00,136.198,136.205,136.197,136.2,33900000.0
2005-02-11 01:12:00,136.217,136.225,136.205,136.225,84699999.0
2005-02-11 01:13:00,136.204,136.216,136.204,136.21,103300000.0
2005-02-11 01:14:00,136.218,136.232,136.218,136.225,39899999.0
2005-02-11 01:15:00,136.215,136.215,136.207,136.208,98099998.0
2005-02-11 01:16:00,136.215,136.215,136.205,136.215,244900007.0
2005-02-11 01:17:00,136.213,136.213,136.193,136.193,102899999.0
2005-02-11 01:18:00,136.206,136.217,136.206,136.217,34600000.0
2005-02-11 01:19:00,136.22,136.22,136.215,136.215,109400000.0
2005-02-11 01:20:00,136.225,136.228,136.207,136.207,84600001.0
2005-02-11 01:21:00,136.2,136.214,136.191,136.191,70299999.0
2005-02-11 01:22:00,136.192,136.201,136.192,136.193,86399999.0
2005-02-11 01:23:00,136.193,136.21,136.193,136.201,143300001.0
2005-02-11 01:24:00,136.199,136.199,136.179,136.189,135099998.0
2005-02-11 01:25:00,136.194,136.194,136.194,136.194,9600000.0
2005-02-11 01:26:00,136.195,136.203,136.185,136.2,136200001.0
2005-02-11 01:27:00,136.212,136.225,136.205,136.225,66400000.0
2005-02-11 01:28:00,136.198,136.205,136.197,136.197,48900000.0
2005-02-11 01:29:00,136.205,136.205,136.197,136.203,63800000.0
2005-02-11 01:30:00,136.215,136.22,136.199,136.215,146200001.0
2005-02-11 01:31:00,136.207,136.208,136.197,136.205,137999999.0
2005-02-11 01:32:00,136.204,136.218,136.204,136.218,75700000.0
2005-02-11 01:33:00,136.195,136.204,136.172,136.172,91399999.0
2005-02-11 01:34:00,136.182,136.182,136.141,136.148,140399999.0
2005-02-11 01:35:00,136.172,136.172,136.153,136.158,104400002.0
2005-02-11 01:36:00,136.155,136.164,136.144,136.156,64000000.0
2005-02-11 01:37:00,136.159,136.168,136.118,136.118,67299998.0
2005-02-11 01:38:00,136.105,136.105,136.037,136.083,40499999.0
2005-02-11 01:39:00,136.12,136.121,136.09,136.097,63199999.0
2005-02-11 01:40:00,136.125,136.13,136.096,136.096,111899997.0
2005-02-11 01:41:00,136.124,136.134,136.114,136.124,50700000.0
2005-02-11 01:42:00,136.138,136.14,136.13,136.14,116099998.0
2005-02-11 01:43:00,136.137,136.15,136.137,136.137,59600000.0
2005-02-11 01:44:00,136.139,136.146,136.137,136.14,50200000.0
2005-02-11 01:45:00,136.148,136.148,136.146,136.148,45699999.0
2005-02-11 01:46:00,136.149,136.149,136.144,136.147,46900000.0
2005-02-11 01:47:00,136.145,136.159,136.145,136.155,83700002.0
2005-02-11 01:48:00,136.145,136.15,136.142,136.15,98399999.0
2005-02-11 01:49:00,136.15,136.155,136.142,136.15,94300000.0
2005-02-11 01:50:00,136.14,136.152,136.14,136.149,50400000.0
2005-02-11 01:51:00,136.152,136.152,136.134,136.14,102499998.0
2005-02-11 01:52:00,136.143,136.147,136.138,136.139,57300000.0
2005-02-11 01:53:00,136.146,136.157,136.132,136.157,110800000.0
2005-02-11 01:54:00,136.152,136.212,136.152,136.189,104200000.0
2005-02-11 01:55:00,136.215,136.265,136.215,136.265,148899998.0
2005-02-11 01:56:00,136.26,136.287,136.25,136.28,155299998.0
2005-02-11 01:57:00,136.28,136.29,136.274,136.274,95399999.0
2005-02-11 01:58:00,136.27,136.285,136.265,136.265,48100000.0
2005-02-11 01:59:00,136.27,136.27,136.244,136.252,122700001.0
2005-02-11 02:00:00,136.255,136.258,136.249,136.252,55000000.0
2005-02-11 02:01:00,136.244,136.244,136.202,136.219,78100000.0
2005-02-11 02:02:00,136.232,136.232,136.192,136.192,86900001.0
2005-02-11 02:03:00,136.205,136.214,136.189,136.212,83999999.0
2005-02-11 02:04:00,136.193,136.213,136.189,136.196,166200002.0
2005-02-11 02:05:00,136.19,136.192,136.167,136.167,86600001.0
2005-02-11 02:06:00,136.18,136.191,136.176,136.176,69200000.0
2005-02-11 02:07:00,136.166,136.179,136.16,136.161,97399999.0
2005-02-11 02:08:00,136.165,136.176,136.16,136.164,80800000.0
2005-02-11 02:09:00,136.182,136.186,136.172,136.186,156800001.0
2005-02-11 02:10:00,136.165,136.19,136.159,136.166,102699999.0
2005-02-11 02:11:00,136.17,136.173,136.166,136.168,110699997.0
2005-02-11 02:12:00,136.173,136.175,136.135,136.135,110700003.0
2005-02-11 02:13:00,136.138,136.162,136.135,136.159,86499999.0
2005-02-11 02:14:00,136.156,136.167,136.156,136.161,203699999.0
2005-02-11 02:15:00,136.17,136.17,136.16,136.163,83699999.0
2005-02-11 02:16:00,136.167,136.191,136.167,136.19,118099999.0
2005-02-11 02:17:00,136.205,136.205,136.177,136.187,128800002.0
2005-02-11 02:18:00,136.201,136.211,136.193,136.204,72800000.0
2005-02-11 02:19:00,136.199,136.199,136.178,136.187,107900000.0
2005-02-11 02:20:00,136.187,136.187,136.167,136.17,101499999.0
2005-02-11 02:21:00,136.167,136.197,136.167,136.185,28500000.0
2005-02-11 02:22:00,136.195,136.195,136.172,136.187,95699999.0
2005-02-11 02:23:00,136.215,136.219,136.175,136.175,81500002.0
2005-02-11 02:24:00,136.19,136.195,136.185,136.195,113200002.0
2005-02-11 02:25:00,136.18,136.18,136.164,136.164,77299998.0
2005-02-11 02:26:00,136.197,136.205,136.184,136.202,90499998.0
2005-02-11 02:27:00,136.217,136.217,136.208,136.217,79200000.0
2005-02-11 02:28:00,136.218,136.225,136.218,136.22,44800000.0
2005-02-11 02:29:00,136.215,136.225,136.215,136.22,120500001.0
2005-02-11 02:30:00,136.214,136.214,136.202,136.202,31400000.0
2005-02-11 02:31:00,136.228,136.268,136.228,136.256,57299999.0
2005-02-11 02:32:00,136.273,136.273,136.225,136.225,100500000.0
2005-02-11 02:33:00,136.233,136.233,136.209,136.212,43500000.0
2005-02-11 02:34:00,136.22,136.223,136.204,136.204,45000000.0
2005-02-11 02:35:00,136.197,136.213,136.196,136.213,71699999.0
2005-02-11 02:36:00,136.222,136.224,136.201,136.209,151700002.0
2005-02-11 02:37:00,136.206,136.206,136.197,136.2,74900000.0
2005-02-11 02:38:00,136.208,136.21,136.172,136.172,102099998.0
2005-02-11 02:39:00,136.195,136.206,136.182,136.189,77399999.0
2005-02-11 02:40:00,136.212,136.216,136.195,136.195,163300001.0
2005-02-11 02:41:00,136.187,136.187,136.186,136.186,25599999.0
2005-02-11 02:42:00,136.175,136.187,136.167,136.167,154300001.0
2005-02-11 02:43:00,136.148,136.148,136.109,136.109,76899999.0
2005-02-11 02:44:00,136.099,136.11,136.081,136.089,106300000.0
2005-02-11 02:45:00,136.088,136.096,136.083,136.09,79000001.0
2005-02-11 02:46:00,136.089,136.089,136.063,136.068,98599998.0
2005-02-11 02:47:00,136.08,136.09,136.056,136.06,101400003.0
2005-02-11 02:48:00,136.076,136.08,136.059,136.059,73299999.0
2005-02-11 02:49:00,136.066,136.066,136.054,136.064,67600001.0
2005-02-11 02:50:00,136.076,136.08,136.063,136.07,143000002.0
2005-02-11 02:51:00,136.058,136.058,136.047,136.053,92700002.0
2005-02-11 02:52:00,136.067,136.068,136.061,136.068,100599998.0
2005-02-11 02:53:00,136.06,136.079,136.057,136.077,99500001.0
2005-02-11 02:54:00,136.071,136.08,136.068,136.078,194699998.0
2005-02-11 02:55:00,136.071,136.071,136.069,136.069,28799999.0
2005-02-11 02:56:00,136.097,136.105,136.088,136.093,77500000.0
2005-02-11 02:57:00,136.099,136.112,136.089,136.106,71200000.0
2005-02-11 02:58:00,136.112,136.112,136.103,136.103,15200000.0
2005-02-11 02:59:00,136.109,136.113,136.1,136.111,76300000.0
2005-02-11 03:00:00,136.114,136.114,136.096,136.096,12600000.0
2005-02-11 03:01:00,136.099,136.113,136.099,136.108,116799998.0
2005-02-11 03:02:00,136.108,136.125,136.098,136.098,105800002.0
2005-02-11 03:03:00,136.097,136.131,136.091,136.123,76000000.0
2005-02-11 03:04:00,136.138,136.138,136.115,136.124,105899997.0
2005-02-11 03:05:00,136.13,136.136,136.097,136.097,103299998.0
2005-02-11 03:06:00,136.134,136.139,136.106,136.12,99299998.0
2005-02-11 03:07:00,136.127,136.128,136.102,136.11,99200003.0
2005-02-11 03:08:00,136.121,136.124,136.114,136.121,93600000.0
2005-02-11 03:09:00,136.113,136.127,136.113,136.119,119700000.0
2005-02-11 03:10:00,136.12,136.12,136.113,136.113,13700000.0
2005-02-11 03:11:00,136.1,136.121,136.09,136.117,141200002.0
2005-02-11 03:12:00,136.12,136.125,136.115,136.115,93000001.0
2005-02-11 03:13:00,136.117,136.117,136.102,136.102,76700002.0
2005-02-11 03:14:00,136.108,136.109,136.1,136.108,66299999.0
2005-02-11 03:15:00,136.106,136.112,136.105,136.105,59300000.0
2005-02-11 03:16:00,136.118,136.118,136.097,136.108,145000001.0
2005-02-11 03:17:00,136.108,136.128,136.106,136.127,72600000.0
2005-02-11 03:18:00,136.123,136.124,136.116,136.124,75200000.0
2005-02-11 03:19:00,136.1,136.1,136.061,136.078,39699999.0
2005-02-11 03:20:00,136.091,136.092,136.069,136.084,55999998.0
2005-02-11 03:21:00,136.106,136.11,136.087,136.087,119900000.0
2005-02-11 03:22:00,136.099,136.104,136.092,136.1,130999999.0
2005-02-11 03:23:00,136.1,136.12,136.1,136.11,125100000.0
2005-02-11 03:24:00,136.124,136.133,136.114,136.114,75400000.0
2005-02-11 03:25:00,136.115,136.131,136.115,136.115,148099998.0
2005-02-11 03:26:00,136.136,136.136,136.106,136.106,89700001.0
2005-02-11 03:27:00,136.132,136.132,136.103,136.113,115200001.0
2005-02-11 03:28:00,136.115,136.124,136.11,136.112,135599996.0
2005-02-11 03:29:00,136.114,136.12,136.106,136.109,172299999.0
2005-02-11 03:30:00,136.114,136.143,136.114,136.135,127900000.0
2005-02-11 03:31:00,136.145,136.145,136.123,136.125,58700000.0
2005-02-11 03:32:00,136.132,136.132,136.104,136.104,83199999.0
2005-02-11 03:33:00,136.122,136.122,136.103,136.103,75999999.0
2005-02-11 03:34:00,136.112,136.112,136.106,136.109,72800000.0
2005-02-11 03:35:00,136.102,136.102,136.09,136.09,8800000.0
2005-02-11 03:36:00,136.09,136.11,136.09,136.11,39199999.0
2005-02-11 03:37:00,136.099,136.099,136.096,136.096,17600000.0
2005-02-11 03:38:00,136.104,136.111,136.094,136.099,78700000.0
2005-02-11 03:39:00,136.119,136.125,136.113,136.113,42099999.0
2005-02-11 03:40:00,136.1,136.112,136.1,136.112,58900000.0
2005-02-11 03:41:00,136.111,136.113,136.103,136.108,95199999.0
2005-02-11 03:42:00,136.122,136.136,136.122,136.125,162099996.0
2005-02-11 03:43:00,136.126,136.126,136.119,136.119,12000000.0
2005-02-11 03:44:00,136.127,136.127,136.114,136.117,40000000.0
2005-02-11 03:45:00,136.128,136.128,136.118,136.12,34000000.0
2005-02-11 03:46:00,136.118,136.122,136.116,136.122,15200000.0
2005-02-11 03:47:00,136.123,136.13,136.11,136.112,59899999.0
2005-02-11 03:48:00,136.112,136.12,136.1,136.117,105300001.0
2005-02-11 03:49:00,136.119,136.131,136.114,136.131,90400001.0
2005-02-11 03:50:00,136.123,136.123,136.104,136.104,69499998.0
2005-02-11 03:51:00,136.107,136.107,136.098,136.098,24300000.0
2005-02-11 03:52:00,136.097,136.103,136.097,136.103,42000001.0
2005-02-11 03:53:00,136.107,136.119,136.101,136.11,117899999.0
2005-02-11 03:54:00,136.106,136.108,136.09,136.093,46500000.0
2005-02-11 03:55:00,136.101,136.109,136.089,136.105,165999997.0
2005-02-11 03:56:00,136.093,136.099,136.093,136.093,33700000.0
2005-02-11 03:57:00,136.1,136.108,136.1,136.106,94100002.0
2005-02-11 03:58:00,136.107,136.109,136.1,136.1,69499999.0
2005-02-11 03:59:00,136.107,136.112,136.098,136.109,189400003.0
2005-02-11 04:00:00,136.113,136.116,136.112,136.113,112000000.0
2005-02-11 04:01:00,136.112,136.121,136.11,136.112,95900000.0
2005-02-11 04:02:00,136.101,136.12,136.101,136.103,101100001.0
2005-02-11 04:03:00,136.121,136.121,136.107,136.107,55599999.0
2005-02-11 04:04:00,136.107,136.117,136.107,136.117,16500000.0
2005-02-11 04:05:00,136.113,136.125,136.113,136.125,8800000.0
2005-02-11 04:06:00,136.123,136.123,136.105,136.105,92000000.0
2005-02-11 04:07:00,136.109,136.109,136.09,136.096,82700001.0
2005-02-11 04:08:00,136.123,136.123,136.099,136.102,41700000.0
2005-02-11 04:09:00,136.114,136.123,136.102,136.102,103399999.0
2005-02-11 04:10:00,136.109,136.109,136.101,136.102,60899999.0
2005-02-11 04:11:00,136.099,136.114,136.099,136.112,50900000.0
2005-02-11 04:12:00,136.107,136.116,136.092,136.092,24800000.0
2005-02-11 04:13:00,136.098,136.1,136.092,136.092,73600002.0
2005-02-11 04:14:00,136.081,136.094,136.081,136.092,67100001.0
2005-02-11 04:15:00,136.102,136.104,136.089,136.089,33500000.0
2005-02-11 04:16:00,136.086,136.095,136.081,136.081,115100003.0
2005-02-11 04:17:00,136.086,136.086,136.055,136.06,148600001.0
2005-02-11 04:18:00,136.097,136.103,136.081,136.086,62599999.0
2005-02-11 04:19:00,136.095,136.1,136.091,136.098,83599999.0
2005-02-11 04:20:00,136.1,136.1,136.083,136.083,73500000.0
2005-02-11 04:21:00,136.098,136.098,136.084,136.09,76600001.0
2005-02-11 04:22:00,136.09,136.109,136.089,136.091,121500000.0
2005-02-11 04:23:00,136.087,136.093,136.087,136.093,31500000.0
2005-02-11 04:24:00,136.087,136.1,136.086,136.092,47500001.0
2005-02-11 04:25:00,136.088,136.088,136.079,136.08,32900000.0
2005-02-11 04:26:00,136.082,136.082,136.073,136.073,104700003.0
2005-02-11 04:27:00,136.073,136.078,136.055,136.055,125200000.0
2005-02-11 04:28:00,136.055,136.058,136.05,136.052,58000000.0
2005-02-11 04:29:00,136.048,136.067,136.048,136.055,151200001.0
2005-02-11 04:30:00,136.06,136.06,136.04,136.04,135600000.0
2005-02-11 04:31:00,136.04,136.046,136.017,136.017,75400000.0
2005-02-11 04:32:00,136.019,136.024,135.998,136.012,87000000.0
2005-02-11 04:33:00,136.022,136.047,136.011,136.039,88300001.0
2005-02-11 04:34:00,136.053,136.066,136.051,136.056,90200000.0
2005-02-11 04:35:00,136.054,136.054,136.045,136.045,43900000.0
2005-02-11 04:36:00,136.045,136.061,136.045,136.061,25300000.0
2005-02-11 04:37:00,136.063,136.063,136.045,136.045,37599999.0
2005-02-11 04:38:00,136.052,136.055,136.024,136.041,163199999.0
2005-02-11 04:39:00,136.052,136.056,136.041,136.041,58399999.0
2005-02-11 04:40:00,136.048,136.052,136.043,136.047,84500001.0
2005-02-11 04:41:00,136.051,136.051,136.014,136.037,39600000.0
2005-02-11 04:42:00,136.035,136.046,136.032,136.046,93400001.0
2005-02-11 04:43:00,136.049,136.049,136.04,136.04,40000001.0
2005-02-11 04:44:00,136.044,136.044,136.029,136.039,39800000.0
2005-02-11 04:45:00,136.041,136.045,136.032,136.035,134199998.0
2005-02-11 04:46:00,136.033,136.033,136.031,136.031,18000000.0
2005-02-11 04:47:00,136.057,136.057,136.043,136.055,122599999.0
2005-02-11 04:48:00,136.047,136.058,136.038,136.052,72000000.0
2005-02-11 04:49:00,136.043,136.06,136.042,136.06,141299998.0
2005-02-11 04:50:00,136.074,136.074,136.052,136.052,70699999.0
2005-02-11 04:51:00,136.052,136.059,136.052,136.059,13800000.0
2005-02-11 04:52:00,136.077,136.091,136.072,136.072,42600000.0
2005-02-11 04:53:00,136.06,136.116,136.06,136.115,136500001.0
2005-02-11 04:54:00,136.123,136.128,136.083,136.112,75099999.0
2005-02-11 04:55:00,136.144,136.156,136.134,136.15,122400001.0
2005-02-11 04:56:00,136.16,136.168,136.158,136.162,54499999.0
2005-02-11 04:57:00,136.161,136.161,136.138,136.139,38200000.0
2005-02-11 04:58:00,136.13,136.136,136.116,136.117,71800000.0
2005-02-11 04:59:00,136.102,136.129,136.1,136.123,49900000.0
2005-02-11 05:00:00,136.143,136.15,136.134,136.148,162599997.0
2005-02-11 05:01:00,136.17,136.174,136.144,136.158,72000000.0
2005-02-11 05:02:00,136.185,136.214,136.169,136.214,96500000.0
2005-02-11 05:03:00,136.225,136.231,136.203,136.213,44400000.0
2005-02-11 05:04:00,136.196,136.196,136.109,136.151,101600001.0
2005-02-11 05:05:00,136.174,136.195,136.129,136.18,75400000.0
2005-02-11 05:06:00,136.196,136.217,136.196,136.21,105899999.0
2005-02-11 05:07:00,136.214,136.219,136.206,136.206,147900001.0
2005-02-11 05:08:00,136.181,136.229,136.144,136.229,108199998.0
2005-02-11 05:09:00,136.192,136.229,136.14,136.226,193000000.0
2005-02-11 05:10:00,136.231,136.234,136.221,136.221,66100000.0
2005-02-11 05:11:00,136.228,136.235,136.221,136.235,74500000.0
2005-02-11 05:12:00,136.227,136.239,136.225,136.231,104899998.0
2005-02-11 05:13:00,136.24,136.24,136.219,136.219,56800002.0
2005-02-11 05:14:00,136.242,136.242,136.225,136.229,198899997.0
2005-02-11 05:15:00,136.233,136.233,136.222,136.222,54799999.0
2005-02-11 05:16:00,136.195,136.238,136.195,136.238,84999999.0
2005-02-11 05:17:00,136.209,136.236,136.209,136.225,74600000.0
2005-02-11 05:18:00,136.243,136.243,136.232,136.232,32000001.0
2005-02-11 05:19:00,136.235,136.235,136.225,136.228,68699999.0
2005-02-11 05:20:00,136.235,136.235,136.209,136.234,75099999.0
2005-02-11 05:21:00,136.237,136.245,136.225,136.245,94300000.0
2005-02-11 05:22:00,136.239,136.243,136.23,136.232,89699999.0
2005-02-11 05:23:00,136.22,136.24,136.22,136.233,107099999.0
2005-02-11 05:24:00,136.213,136.22,136.205,136.205,103500000.0
2005-02-11 05:25:00,136.208,136.208,136.205,136.205,33000000.0
2005-02-11 05:26:00,136.21,136.21,136.205,136.207,79100000.0
2005-02-11 05:27:00,136.207,136.215,136.205,136.205,144700000.0
2005-02-11 05:28:00,136.206,136.209,136.206,136.209,26400000.0
2005-02-11 05:29:00,136.214,136.214,136.197,136.207,73799999.0
2005-02-11 05:30:00,136.2,136.21,136.197,136.201,140500001.0
2005-02-11 05:31:00,136.196,136.196,136.194,136.194,18400000.0
2005-02-11 05:32:00,136.192,136.195,136.185,136.185,141299996.0
2005-02-11 05:33:00,136.198,136.198,136.19,136.198,108300001.0
2005-02-11 05:34:00,136.18,136.197,136.18,136.197,15200000.0
2005-02-11 05:35:00,136.19,136.195,136.19,136.195,8000000.0
2005-02-11 05:36:00,136.185,136.195,136.185,136.195,8800000.0
2005-02-11 05:37:00,136.186,136.206,136.186,136.2,59200001.0
2005-02-11 05:38:00,136.203,136.213,136.203,136.21,59300000.0
2005-02-11 05:39:00,136.206,136.206,136.204,136.204,13300000.0
2005-02-11 05:40:00,136.2,136.208,136.198,136.207,52900001.0
2005-02-11 05:41:00,136.21,136.22,136.205,136.209,107300000.0
2005-02-11 05:42:00,136.233,136.233,136.218,136.218,72500001.0
2005-02-11 05:43:00,136.232,136.242,136.223,136.229,86300000.0
2005-02-11 05:44:00,136.237,136.245,136.225,136.225,56500000.0
2005-02-11 05:45:00,136.236,136.238,136.227,136.238,91000000.0
2005-02-11 05:46:00,136.223,136.229,136.209,136.229,82300001.0
2005-02-11 05:47:00,136.226,136.238,136.226,136.232,49900000.0
2005-02-11 05:48:00,136.235,136.235,136.23,136.23,16300000.0
2005-02-11 05:49:00,136.236,136.236,136.209,136.217,151100002.0
2005-02-11 05:50:00,136.205,136.205,136.178,136.199,50300000.0
2005-02-11 05:51:00,136.202,136.215,136.199,136.208,65600000.0
2005-02-11 05:52:00,136.205,136.222,136.205,136.216,73700001.0
2005-02-11 05:53:00,136.227,136.246,136.225,136.23,162400001.0
2005-02-11 05:54:00,136.245,136.245,136.137,136.228,99099999.0
2005-02-11 05:55:00,136.25,136.255,136.245,136.25,94199999.0
2005-02-11 05:56:00,136.243,136.25,136.137,136.233,131800001.0
2005-02-11 05:57:00,136.252,136.263,136.252,136.262,46700000.0
2005-02-11 05:58:00,136.264,136.273,136.259,136.263,64000000.0
2005-02-11 05:59:00,136.258,136.27,136.256,136.26,85800000.0
2005-02-11 06:00:00,136.252,136.268,136.251,136.26,78399999.0
2005-02-11 06:01:00,136.253,136.259,136.253,136.259,35200000.0
2005-02-11 06:02:00,136.26,136.26,136.26,136.26,32800000.0
2005-02-11 06:03:00,136.256,136.256,136.238,136.238,129500002.0
2005-02-11 06:04:00,136.235,136.241,136.222,136.226,166700002.0
2005-02-11 06:05:00,136.232,136.232,136.208,136.218,14400000.0
2005-02-11 06:06:00,136.213,136.23,136.213,136.22,103200000.0
2005-02-11 06:07:00,136.213,136.225,136.21,136.218,101700000.0
2005-02-11 06:08:00,136.227,136.227,136.21,136.22,66500001.0
2005-02-11 06:09:00,136.215,136.225,136.215,136.22,60800000.0
2005-02-11 06:10:00,136.23,136.254,136.23,136.246,77499998.0
2005-02-11 06:11:00,136.241,136.248,136.235,136.243,57000000.0
2005-02-11 06:12:00,136.234,136.246,136.223,136.242,94400000.0
2005-02-11 06:13:00,136.24,136.255,136.237,136.237,109499999.0
2005-02-11 06:14:00,136.249,136.27,136.248,136.266,126299999.0
2005-02-11 06:15:00,136.271,136.271,136.247,136.247,61399999.0
2005-02-11 06:16:00,136.252,136.261,136.247,136.251,158500003.0
2005-02-11 06:17:00,136.255,136.268,136.255,136.267,84100001.0
2005-02-11 06:18:00,136.266,136.272,136.259,136.262,52000000.0
2005-02-11 06:19:00,136.267,136.267,136.25,136.257,118499999.0
2005-02-11 06:20:00,136.27,136.27,136.249,136.249,65100000.0
2005-02-11 06:21:00,136.262,136.268,136.261,136.263,88100001.0
2005-02-11 06:22:00,136.255,136.265,136.255,136.26,96699999.0
2005-02-11 06:23:00,136.262,136.262,136.245,136.25,65100000.0
2005-02-11 06:24:00,136.255,136.258,136.25,136.252,100599998.0
2005-02-11 06:25:00,136.26,136.27,136.257,136.261,101599999.0
2005-02-11 06:26:00,136.265,136.265,136.245,136.245,61500001.0
2005-02-11 06:27:00,136.248,136.253,136.245,136.249,35500000.0
2005-02-11 06:28:00,136.249,136.252,136.235,136.235,128900000.0
2005-02-11 06:29:00,136.246,136.246,136.236,136.24,96299999.0
2005-02-11 06:30:00,136.24,136.24,136.232,136.232,115100001.0
2005-02-11 06:31:00,136.239,136.239,136.232,136.232,51900000.0
2005-02-11 06:32:00,136.232,136.246,136.232,136.238,162900001.0
2005-02-11 06:33:00,136.237,136.239,136.232,136.232,88300000.0
2005-02-11 06:34:00,136.228,136.243,136.228,136.228,128299998.0
2005-02-11 06:35:00,136.238,136.241,136.233,136.233,19000000.0
2005-02-11 06:36:00,136.233,136.252,136.233,136.241,115500000.0
2005-02-11 06:37:00,136.235,136.235,136.227,136.227,45300000.0
2005-02-11 06:38:00,136.23,136.23,136.223,136.225,20000000.0
2005-02-11 06:39:00,136.241,136.241,136.234,136.234,13200000.0
2005-02-11 06:40:00,136.227,136.248,136.227,136.235,135700001.0
2005-02-11 06:41:00,136.232,136.247,136.232,136.247,59200000.0
2005-02-11 06:42:00,136.25,136.255,136.245,136.248,100400003.0
2005-02-11 06:43:00,136.25,136.25,136.245,136.245,98299999.0
2005-02-11 06:44:00,136.231,136.251,136.231,136.251,111799999.0
2005-02-11 06:45:00,136.25,136.25,136.245,136.245,39399999.0
2005-02-11 06:46:00,136.255,136.255,136.242,136.242,38400000.0
2005-02-11 06:47:00,136.25,136.25,136.25,136.25,42200001.0
2005-02-11 06:48:00,136.229,136.253,136.219,136.253,89200002.0
2005-02-11 06:49:00,136.255,136.255,136.255,136.255,28799999.0
2005-02-11 06:50:00,136.25,136.255,136.245,136.253,76500001.0
2005-02-11 06:51:00,136.252,136.263,136.248,136.253,121500000.0
2005-02-11 06:52:00,136.249,136.26,136.24,136.24,64100000.0
2005-02-11 06:53:00,136.245,136.245,136.245,136.245,22700000.0
2005-02-11 06:54:00,136.216,136.258,136.216,136.245,74000000.0
2005-02-11 06:55:00,136.247,136.255,136.237,136.243,57500001.0
2005-02-11 06:56:00,136.252,136.252,136.237,136.24,198499999.0
2005-02-11 06:57:00,136.25,136.25,136.242,136.25,144199999.0
2005-02-11 06:58:00,136.25,136.255,136.247,136.255,155099997.0
2005-02-11 06:59:00,136.255,136.255,136.245,136.25,137099996.0
2005-02-11 07:00:00,136.255,136.255,136.245,136.25,123500000.0
2005-02-11 07:01:00,136.253,136.264,136.253,136.253,89000002.0
2005-02-11 07:02:00,136.25,136.25,136.229,136.229,65400002.0
2005-02-11 07:03:00,136.23,136.23,136.225,136.23,135100003.0
2005-02-11 07:04:00,136.23,136.23,136.226,136.227,104099999.0
2005-02-11 07:05:00,136.213,136.225,136.213,136.22,127599999.0
2005-02-11 07:06:00,136.222,136.233,136.221,136.228,214799998.0
2005-02-11 07:07:00,136.235,136.235,136.23,136.23,19300000.0
2005-02-11 07:08:00,136.229,136.232,136.206,136.211,87600002.0
2005-02-11 07:09:00,136.211,136.22,136.211,136.212,51600000.0
2005-02-11 07:10:00,136.213,136.219,136.201,136.216,107099999.0
2005-02-11 07:11:00,136.218,136.218,136.211,136.211,85900000.0
2005-02-11 07:12:00,136.212,136.219,136.212,136.212,89600001.0
2005-02-11 07:13:00,136.212,136.215,136.211,136.211,78300000.0
2005-02-11 07:14:00,136.208,136.228,136.208,136.221,85499999.0
2005-02-11 07:15:00,136.215,136.229,136.207,136.207,148700002.0
2005-02-11 07:16:00,136.219,136.225,136.211,136.22,87900000.0
2005-02-11 07:17:00,136.229,136.23,136.22,136.23,31100000.0
2005-02-11 07:18:00,136.22,136.225,136.22,136.222,36100000.0
2005-02-11 07:19:00,136.201,136.233,136.198,136.233,76100000.0
2005-02-11 07:20:00,136.214,136.229,136.214,136.226,125899998.0
2005-02-11 07:21:00,136.229,136.232,136.22,136.223,35200000.0
2005-02-11 07:22:00,136.219,136.223,136.201,136.201,40300000.0
2005-02-11 07:23:00,136.223,136.223,136.213,136.214,56799999.0
2005-02-11 07:24:00,136.214,136.227,136.214,136.227,39200000.0
2005-02-11 07:25:00,136.221,136.229,136.207,136.207,63200000.0
2005-02-11 07:26:00,136.228,136.23,136.215,136.215,65599999.0
2005-02-11 07:27:00,136.215,136.222,136.21,136.212,61600000.0
2005-02-11 07:28:00,136.227,136.227,136.222,136.222,79200000.0
2005-02-11 07:29:00,136.218,136.225,136.215,136.22,134000002.0
2005-02-11 07:30:00,136.229,136.236,136.225,136.225,57500000.0
2005-02-11 07:31:00,136.226,136.239,136.218,136.223,101800000.0
2005-02-11 07:32:00,136.222,136.227,136.222,136.227,63900000.0
2005-02-11 07:33:00,136.22,136.225,136.215,136.22,59000000.0
2005-02-11 07:34:00,136.226,136.227,136.215,136.22,72000000.0
2005-02-11 07:35:00,136.225,136.225,136.202,136.208,101600001.0
2005-02-11 07:36:00,136.212,136.219,136.207,136.207,44800000.0
2005-02-11 07:37:00,136.21,136.219,136.208,136.208,87899999.0
2005-02-11 07:38:00,136.225,136.228,136.137,136.167,50999999.0
2005-02-11 07:39:00,136.187,136.209,136.187,136.2,135599997.0
2005-02-11 07:40:00,136.196,136.206,136.196,136.202,124099997.0
2005-02-11 07:41:00,136.202,136.207,136.194,136.194,62100001.0
2005-02-11 07:42:00,136.19,136.2,136.186,136.191,43199999.0
2005-02-11 07:43:00,136.196,136.201,136.191,136.195,65500000.0
2005-02-11 07:44:00,136.193,136.198,136.191,136.193,56800001.0
2005-02-11 07:45:00,136.187,136.194,136.183,136.19,122800003.0
2005-02-11 07:46:00,136.203,136.203,136.185,136.189,134300000.0
2005-02-11 07:47:00,136.184,136.187,136.164,136.187,64600001.0
2005-02-11 07:48:00,136.188,136.194,136.18,136.18,48100000.0
2005-02-11 07:49:00,136.183,136.187,136.183,136.187,67100000.0
2005-02-11 07:50:00,136.192,136.192,136.179,136.192,87500000.0
2005-02-11 07:51:00,136.189,136.193,136.184,136.19,84700001.0
2005-02-11 07:52:00,136.185,136.195,136.183,136.183,45300001.0
2005-02-11 07:53:00,136.192,136.199,136.192,136.198,45700000.0
2005-02-11 07:54:00,136.21,136.21,136.19,136.195,38700000.0
2005-02-11 07:55:00,136.2,136.207,136.194,136.197,50600000.0
2005-02-11 07:56:00,136.163,136.186,136.161,136.175,75099998.0
2005-02-11 07:57:00,136.194,136.2,136.182,136.182,67499999.0
2005-02-11 07:58:00,136.197,136.197,136.19,136.191,101600001.0
2005-02-11 07:59:00,136.185,136.195,136.185,136.195,43100000.0
2005-02-11 08:00:00,136.188,136.195,136.181,136.194,77600002.0
2005-02-11 08:01:00,136.187,136.189,136.184,136.189,88200001.0
2005-02-11 08:02:00,136.193,136.195,136.183,136.185,74000000.0
2005-02-11 08:03:00,136.18,136.207,136.18,136.193,77700000.0
2005-02-11 08:04:00,136.19,136.19,136.172,136.184,185199999.0
2005-02-11 08:05:00,136.173,136.184,136.164,136.177,101900001.0
2005-02-11 08:06:00,136.189,136.189,136.104,136.104,180799998.0
2005-02-11 08:07:00,136.173,136.173,136.123,136.15,67400000.0
2005-02-11 08:08:00,136.172,136.174,136.163,136.163,39800000.0
2005-02-11 08:09:00,136.168,136.168,136.159,136.168,86899999.0
2005-02-11 08:10:00,136.17,136.17,136.165,136.17,23600000.0
2005-02-11 08:11:00,136.172,136.172,136.156,136.167,116599998.0
2005-02-11 08:12:00,136.158,136.158,136.104,136.134,102400001.0
2005-02-11 08:13:00,136.134,136.136,136.11,136.136,79600001.0
2005-02-11 08:14:00,136.151,136.155,136.139,136.143,88699998.0
2005-02-11 08:15:00,136.147,136.147,136.118,136.134,159500001.0
2005-02-11 08:16:00,136.125,136.126,136.119,136.126,103499999.0
2005-02-11 08:17:00,136.12,136.12,136.12,136.12,16800000.0
2005-02-11 08:18:00,136.12,136.128,136.11,136.127,150499999.0
2005-02-11 08:19:00,136.137,136.149,136.135,136.145,120900002.0
2005-02-11 08:20:00,136.122,136.122,136.101,136.101,25100000.0
2005-02-11 08:21:00,136.083,136.114,136.083,136.101,109900001.0
2005-02-11 08:22:00,136.106,136.106,136.096,136.103,42299999.0
2005-02-11 08:23:00,136.11,136.115,136.092,136.108,119499999.0
2005-02-11 08:24:00,136.11,136.115,136.105,136.115,119899998.0
2005-02-11 08:25:00,136.106,136.106,136.097,136.097,11200000.0
2005-02-11 08:26:00,136.107,136.112,136.104,136.111,56799999.0
2005-02-11 08:27:00,136.113,136.116,136.096,136.096,86299999.0
2005-02-11 08:28:00,136.098,136.107,136.083,136.083,107499998.0
2005-02-11 08:29:00,136.086,136.086,136.077,136.08,57600000.0
2005-02-11 08:30:00,136.08,136.085,136.072,136.075,141699999.0
2005-02-11 08:31:00,136.063,136.075,136.047,136.075,125000000.0
2005-02-11 08:32:00,136.076,136.076,136.074,136.074,25500001.0
2005-02-11 08:33:00,136.072,136.079,136.072,136.073,99600002.0
2005-02-11 08:34:00,136.065,136.078,136.065,136.076,90000001.0
2005-02-11 08:35:00,136.072,136.098,136.072,136.086,76300000.0
2005-02-11 08:36:00,136.095,136.095,136.083,136.089,155699998.0
2005-02-11 08:37:00,136.087,136.092,136.08,136.082,150699998.0
2005-02-11 08:38:00,136.082,136.084,136.073,136.077,89100001.0
2005-02-11 08:39:00,136.085,136.085,136.075,136.085,84000000.0
2005-02-11 08:40:00,136.077,136.086,136.074,136.086,134999999.0
2005-02-11 08:41:00,136.086,136.086,136.066,136.078,116900002.0
2005-02-11 08:42:00,136.075,136.101,136.075,136.101,145099999.0
2005-02-11 08:43:00,136.086,136.102,136.086,136.092,46300000.0
2005-02-11 08:44:00,136.075,136.107,136.075,136.105,175900001.0
2005-02-11 08:45:00,136.112,136.116,136.096,136.11,135899998.0
2005-02-11 08:46:00,136.12,136.122,136.1,136.106,111699999.0
2005-02-11 08:47:00,136.118,136.12,136.098,136.11,157199997.0
2005-02-11 08:48:00,136.113,136.128,136.112,136.12,80699999.0
2005-02-11 08:49:00,136.119,136.144,136.119,136.137,154300000.0
2005-02-11 08:50:00,136.15,136.156,136.14,136.151,187800003.0
2005-02-11 08:51:00,136.168,136.168,136.154,136.165,86200000.0
2005-02-11 08:52:00,136.168,136.192,136.161,136.19,110199995.0
2005-02-11 08:53:00,136.182,136.184,136.165,136.165,110399999.0
2005-02-11 08:54:00,136.15,136.161,136.146,136.155,121100003.0
2005-02-11 08:55:00,136.162,136.172,136.159,136.16,95200001.0
2005-02-11 08:56:00,136.162,136.162,136.15,136.15,57000000.0
2005-02-11 08:57:00,136.153,136.172,136.152,136.161,180299997.0
2005-02-11 08:58:00,136.16,136.16,136.145,136.145,70900001.0
2005-02-11 08:59:00,136.157,136.164,136.154,136.158,137499998.0
2005-02-11 09:00:00,136.145,136.145,136.136,136.14,119200000.0
2005-02-11 09:01:00,136.153,136.154,136.108,136.108,63300000.0
2005-02-11 09:02:00,136.122,136.14,136.115,136.134,93099999.0
2005-02-11 09:03:00,136.151,136.163,136.147,136.163,105000003.0
2005-02-11 09:04:00,136.173,136.173,136.118,136.134,114900001.0
2005-02-11 09:05:00,136.136,136.141,136.131,136.139,183099999.0
2005-02-11 09:06:00,136.133,136.133,136.126,136.126,26400000.0
2005-02-11 09:07:00,136.111,136.114,136.084,136.084,101200001.0
2005-02-11 09:08:00,136.069,136.078,136.069,136.072,143400001.0
2005-02-11 09:09:00,136.087,136.102,136.087,136.102,140400000.0
2005-02-11 09:10:00,136.106,136.119,136.1,136.113,86900000.0
2005-02-11 09:11:00,136.128,136.128,136.077,136.077,77300001.0
2005-02-11 09:12:00,136.076,136.093,136.071,136.082,141600000.0
2005-02-11 09:13:00,136.088,136.088,136.079,136.082,44800000.0
2005-02-11 09:14:00,136.089,136.1,136.081,136.082,153300000.0
2005-02-11 09:15:00,136.084,136.097,136.084,136.092,95600002.0
2005-02-11 09:16:00,136.104,136.114,136.095,136.095,63900000.0
2005-02-11 09:17:00,136.072,136.091,136.032,136.058,142299999.0
2005-02-11 09:18:00,136.058,136.068,136.056,136.067,72600000.0
2005-02-11 09:19:00,136.055,136.064,136.043,136.043,92099999.0
2005-02-11 09:20:00,136.033,136.049,136.03,136.039,84000000.0
2005-02-11 09:21:00,136.036,136.049,136.029,136.036,159699999.0
2005-02-11 09:22:00,136.033,136.047,136.023,136.025,82300000.0
2005-02-11 09:23:00,136.026,136.026,136.015,136.015,46399999.0
2005-02-11 09:24:00,136.022,136.022,135.996,136.005,71400001.0
2005-02-11 09:25:00,136.002,136.017,136.002,136.015,97100000.0
2005-02-11 09:26:00,136.01,136.02,136.006,136.017,136700002.0
2005-02-11 09:27:00,136.025,136.025,136.009,136.022,63099999.0
2005-02-11 09:28:00,136.02,136.025,136.015,136.02,80199998.0
2005-02-11 09:29:00,136.025,136.032,136.019,136.027,89199998.0
2005-02-11 09:30:00,136.034,136.045,136.021,136.034,87900001.0
2005-02-11 09:31:00,136.034,136.043,136.034,136.034,77600000.0
2005-02-11 09:32:00,136.042,136.051,136.032,136.033,67600001.0
2005-02-11 09:33:00,136.034,136.042,136.034,136.04,72800000.0
2005-02-11 09:34:00,136.048,136.057,136.046,136.048,95199998.0
2005-02-11 09:35:00,136.046,136.055,136.046,136.055,135000000.0
2005-02-11 09:36:00,136.061,136.061,136.035,136.038,110299999.0
2005-02-11 09:37:00,136.03,136.03,135.997,136.013,103800001.0
2005-02-11 09:38:00,136.009,136.009,135.999,136.002,47300000.0
2005-02-11 09:39:00,135.999,136.001,135.993,135.999,58400000.0
2005-02-11 09:40:00,135.993,135.993,135.955,135.955,61599999.0
2005-02-11 09:41:00,135.968,135.968,135.943,135.943,111800001.0
2005-02-11 09:42:00,135.943,135.958,135.941,135.95,137100001.0
2005-02-11 09:43:00,135.927,135.934,135.909,135.909,93100000.0
2005-02-11 09:44:00,135.914,135.934,135.912,135.918,62700002.0
2005-02-11 09:45:00,135.943,135.945,135.914,135.914,42700000.0
2005-02-11 09:46:00,135.916,135.951,135.916,135.947,168200001.0
2005-02-11 09:47:00,135.964,135.974,135.951,135.955,128699998.0
2005-02-11 09:48:00,135.956,135.956,135.949,135.949,29900000.0
2005-02-11 09:49:00,135.956,135.956,135.929,135.929,117699999.0
2005-02-11 09:50:00,135.93,135.93,135.915,135.926,94099999.0
2005-02-11 09:51:00,135.948,135.953,135.937,135.937,90100001.0
2005-02-11 09:52:00,135.933,135.945,135.922,135.933,157300001.0
2005-02-11 09:53:00,135.951,135.951,135.93,135.93,15500000.0
2005-02-11 09:54:00,135.933,135.936,135.922,135.922,39600001.0
2005-02-11 09:55:00,135.922,135.924,135.904,135.904,73600000.0
2005-02-11 09:56:00,135.906,135.906,135.884,135.9,112799999.0
2005-02-11 09:57:00,135.897,135.903,135.897,135.903,13600000.0
2005-02-11 09:58:00,135.907,135.915,135.888,135.906,107899999.0
2005-02-11 09:59:00,135.905,135.905,135.881,135.881,54200000.0
2005-02-11 10:00:00,135.859,135.884,135.856,135.884,74599999.0
2005-02-11 10:01:00,135.877,135.919,135.877,135.916,125699997.0
2005-02-11 10:02:00,135.904,135.919,135.897,135.919,59000000.0
2005-02-11 10:03:00,135.908,135.908,135.893,135.893,49199999.0
2005-02-11 10:04:00,135.888,135.901,135.886,135.897,103800000.0
2005-02-11 10:05:00,135.896,135.896,135.864,135.873,86600000.0
2005-02-11 10:06:00,135.862,135.862,135.825,135.825,100799999.0
2005-02-11 10:07:00,135.843,135.868,135.834,135.868,86299999.0
2005-02-11 10:08:00,135.89,135.9,135.887,135.898,101800000.0
2005-02-11 10:09:00,135.918,135.936,135.908,135.931,99199998.0
2005-02-11 10:10:00,135.938,135.942,135.922,135.936,81500000.0
2005-02-11 10:11:00,135.945,135.946,135.927,135.929,80400000.0
2005-02-11 10:12:00,135.938,135.938,135.927,135.937,99999999.0
2005-02-11 10:13:00,135.934,135.934,135.907,135.923,121200000.0
2005-02-11 10:14:00,135.913,135.923,135.902,135.915,171300003.0
2005-02-11 10:15:00,135.911,135.924,135.904,135.907,129000000.0
2005-02-11 10:16:00,135.915,135.915,135.901,135.903,85299999.0
2005-02-11 10:17:00,135.912,135.922,135.897,135.922,189399999.0
2005-02-11 10:18:00,135.917,135.919,135.899,135.899,35200000.0
2005-02-11 10:19:00,135.901,135.917,135.901,135.915,91899997.0
2005-02-11 10:20:00,135.917,135.917,135.891,135.913,117199998.0
2005-02-11 10:21:00,135.915,135.915,135.887,135.892,71300000.0
2005-02-11 10:22:00,135.898,135.902,135.882,135.902,93800000.0
2005-02-11 10:23:00,135.901,135.911,135.892,135.9,171499999.0
2005-02-11 10:24:00,135.901,135.904,135.889,135.889,71899999.0
2005-02-11 10:25:00,135.889,135.911,135.885,135.911,79200001.0
2005-02-11 10:26:00,135.903,135.91,135.893,135.893,129799998.0
2005-02-11 10:27:00,135.913,135.913,135.895,135.903,107400001.0
2005-02-11 10:28:00,135.896,135.9,135.896,135.9,31000000.0
2005-02-11 10:29:00,135.914,135.917,135.906,135.917,69600000.0
2005-02-11 10:30:00,135.918,135.919,135.91,135.912,62200000.0
2005-02-11 10:31:00,135.913,135.921,135.905,135.914,112599998.0
2005-02-11 10:32:00,135.912,135.92,135.907,135.907,45899999.0
2005-02-11 10:33:00,135.912,135.924,135.912,135.918,91100000.0
2005-02-11 10:34:00,135.918,135.925,135.915,135.925,36800000.0
2005-02-11 10:35:00,135.924,135.924,135.877,135.877,72700002.0
2005-02-11 10:36:00,135.883,135.901,135.883,135.889,136000000.0
2005-02-11 10:37:00,135.893,135.896,135.889,135.895,52800000.0
2005-02-11 10:38:00,135.916,135.921,135.898,135.906,110999999.0
2005-02-11 10:39:00,135.909,135.913,135.898,135.913,128200001.0
2005-02-11 10:40:00,135.921,135.921,135.901,135.901,118900003.0
2005-02-11 10:41:00,135.904,135.904,135.871,135.871,72800000.0
2005-02-11 10:42:00,135.871,135.877,135.837,135.837,26400000.0
2005-02-11 10:43:00,135.862,135.862,135.845,135.845,171499998.0
2005-02-11 10:44:00,135.859,135.868,135.851,135.868,100700001.0
2005-02-11 10:45:00,135.876,135.876,135.865,135.87,55300000.0
2005-02-11 10:46:00,135.877,135.877,135.863,135.863,74399999.0
2005-02-11 10:47:00,135.872,135.876,135.865,135.876,80599999.0
2005-02-11 10:48:00,135.879,135.902,135.879,135.897,98200002.0
2005-02-11 10:49:00,135.9,135.905,135.892,135.9,56000000.0
2005-02-11 10:50:00,135.897,135.899,135.871,135.871,149099998.0
2005-02-11 10:51:00,135.871,135.871,135.847,135.864,97499999.0
2005-02-11 10:52:00,135.865,135.869,135.85,135.85,99200000.0
2005-02-11 10:53:00,135.843,135.857,135.842,135.848,123100002.0
2005-02-11 10:54:00,135.858,135.872,135.858,135.865,122299999.0
2005-02-11 10:55:00,135.863,135.863,135.843,135.843,69600000.0
2005-02-11 10:56:00,135.856,135.857,135.827,135.827,103600000.0
2005-02-11 10:57:00,135.815,135.815,135.782,135.8,90299999.0
2005-02-11 10:58:00,135.801,135.808,135.787,135.787,52100000.0
2005-02-11 10:59:00,135.793,135.813,135.787,135.799,97399999.0
2005-02-11 11:00:00,135.806,135.806,135.789,135.795,118700001.0
2005-02-11 11:01:00,135.793,135.806,135.793,135.805,123400000.0
2005-02-11 11:02:00,135.812,135.826,135.804,135.816,85399999.0
2005-02-11 11:03:00,135.832,135.857,135.832,135.853,82299999.0
2005-02-11 11:04:00,135.857,135.857,135.841,135.844,107300000.0
2005-02-11 11:05:00,135.862,135.862,135.841,135.841,66800002.0
2005-02-11 11:06:00,135.852,135.852,135.84,135.852,133900002.0
2005-02-11 11:07:00,135.864,135.864,135.855,135.86,98499999.0
2005-02-11 11:08:00,135.859,135.863,135.836,135.836,91900000.0
2005-02-11 11:09:00,135.833,135.833,135.819,135.821,60700000.0
2005-02-11 11:10:00,135.818,135.839,135.814,135.822,103600000.0
2005-02-11 11:11:00,135.855,135.862,135.845,135.847,115100000.0
2005-02-11 11:12:00,135.862,135.871,135.836,135.848,98500000.0
2005-02-11 11:13:00,135.874,135.874,135.845,135.845,87800000.0
2005-02-11 11:14:00,135.837,135.877,135.837,135.877,103299999.0
2005-02-11 11:15:00,135.878,135.885,135.875,135.88,40399999.0
2005-02-11 11:16:00,135.876,135.876,135.829,135.829,57600000.0
2005-02-11 11:17:00,135.828,135.834,135.817,135.83,170499996.0
2005-02-11 11:18:00,135.83,135.831,135.809,135.82,128400000.0
2005-02-11 11:19:00,135.836,135.836,135.813,135.813,57500000.0
2005-02-11 11:20:00,135.822,135.835,135.816,135.816,118499999.0
2005-02-11 11:21:00,135.827,135.841,135.821,135.821,76800000.0
2005-02-11 11:22:00,135.847,135.852,135.839,135.845,177100001.0
2005-02-11 11:23:00,135.847,135.857,135.847,135.851,167600003.0
2005-02-11 11:24:00,135.875,135.888,135.875,135.886,49500000.0
2005-02-11 11:25:00,135.899,135.92,135.895,135.895,93700000.0
2005-02-11 11:26:00,135.892,135.894,135.892,135.893,22400000.0
2005-02-11 11:27:00,135.889,135.9,135.889,135.892,79300000.0
2005-02-11 11:28:00,135.895,135.902,135.882,135.884,141300001.0
2005-02-11 11:29:00,135.889,135.897,135.885,135.886,89599999.0
2005-02-11 11:30:00,135.859,135.859,135.817,135.847,86800000.0
2005-02-11 11:31:00,135.863,135.878,135.859,135.863,145000000.0
2005-02-11 11:32:00,135.866,135.879,135.866,135.878,68799999.0
2005-02-11 11:33:00,135.888,135.888,135.857,135.857,69099999.0
2005-02-11 11:34:00,135.88,135.88,135.842,135.842,114200002.0
2005-02-11 11:35:00,135.832,135.846,135.812,135.812,165500000.0
2005-02-11 11:36:00,135.833,135.838,135.818,135.83,157499999.0
2005-02-11 11:37:00,135.823,135.845,135.817,135.841,138099998.0
2005-02-11 11:38:00,135.855,135.856,135.843,135.85,71999998.0
2005-02-11 11:39:00,135.857,135.871,135.847,135.857,132600001.0
2005-02-11 11:40:00,135.863,135.865,135.853,135.865,73400001.0
2005-02-11 11:41:00,135.87,135.876,135.856,135.856,187400003.0
2005-02-11 11:42:00,135.855,135.868,135.855,135.86,84800001.0
2005-02-11 11:43:00,135.862,135.862,135.85,135.857,138600001.0
2005-02-11 11:44:00,135.861,135.865,135.845,135.865,114099998.0
2005-02-11 11:45:00,135.868,135.868,135.847,135.866,131399999.0
2005-02-11 11:46:00,135.863,135.868,135.858,135.858,74899999.0
2005-02-11 11:47:00,135.853,135.861,135.838,135.838,109400001.0
2005-02-11 11:48:00,135.843,135.854,135.843,135.844,88900000.0
2005-02-11 11:49:00,135.85,135.864,135.849,135.864,52800000.0
2005-02-11 11:50:00,135.855,135.859,135.834,135.847,82500000.0
2005-02-11 11:51:00,135.847,135.849,135.83,135.83,108600000.0
2005-02-11 11:52:00,135.84,135.847,135.834,135.834,90300001.0
2005-02-11 11:53:00,135.832,135.848,135.832,135.837,198800001.0
2005-02-11 11:54:00,135.846,135.848,135.833,135.839,69200000.0
2005-02-11 11:55:00,135.852,135.853,135.846,135.849,107000002.0
2005-02-11 11:56:00,135.862,135.868,135.843,135.862,111300000.0
2005-02-11 11:57:00,135.872,135.88,135.856,135.856,75899999.0
2005-02-11 11:58:00,135.865,135.865,135.844,135.844,75799998.0
2005-02-11 11:59:00,135.844,135.876,135.844,135.871,99900000.0
2005-02-11 12:00:00,135.873,135.873,135.83,135.833,172600002.0
2005-02-11 12:01:00,135.835,135.868,135.829,135.868,135999998.0
2005-02-11 12:02:00,135.87,135.916,135.865,135.91,143199999.0
2005-02-11 12:03:00,135.922,135.932,135.898,135.898,99500000.0
2005-02-11 12:04:00,135.878,135.878,135.83,135.851,88899997.0
2005-02-11 12:05:00,135.855,135.878,135.851,135.862,69999999.0
2005-02-11 12:06:00,135.877,135.883,135.859,135.883,108700000.0
2005-02-11 12:07:00,135.87,135.919,135.87,135.905,47000000.0
2005-02-11 12:08:00,135.881,135.915,135.881,135.906,88600000.0
2005-02-11 12:09:00,135.913,135.921,135.91,135.911,73799998.0
2005-02-11 12:10:00,135.937,135.937,135.917,135.92,127099998.0
2005-02-11 12:11:00,135.929,135.941,135.919,135.926,97899998.0
2005-02-11 12:12:00,135.955,135.955,135.935,135.935,67599999.0
2005-02-11 12:13:00,135.937,135.953,135.937,135.937,68899999.0
2005-02-11 12:14:00,135.925,135.933,135.913,135.923,133100002.0
2005-02-11 12:15:00,135.917,135.917,135.891,135.891,103900000.0
2005-02-11 12:16:00,135.903,135.925,135.892,135.918,75699999.0
2005-02-11 12:17:00,135.932,135.933,135.917,135.927,86900003.0
2005-02-11 12:18:00,135.928,135.93,135.913,135.93,118100001.0
2005-02-11 12:19:00,135.93,135.944,135.93,135.943,145399999.0
2005-02-11 12:20:00,135.928,135.928,135.897,135.901,133000002.0
2005-02-11 12:21:00,135.897,135.912,135.892,135.901,160900002.0
2005-02-11 12:22:00,135.91,135.918,135.905,135.905,65400000.0
2005-02-11 12:23:00,135.91,135.924,135.905,135.914,107899998.0
2005-02-11 12:24:00,135.918,135.931,135.905,135.918,92500001.0
2005-02-11 12:25:00,135.94,135.94,135.918,135.924,92700003.0
2005-02-11 12:26:00,135.951,135.952,135.944,135.952,102099998.0
2005-02-11 12:27:00,135.945,135.945,135.933,135.933,56800000.0
2005-02-11 12:28:00,135.94,135.945,135.94,135.94,135699996.0
2005-02-11 12:29:00,135.964,135.969,135.937,135.95,85500000.0
2005-02-11 12:30:00,135.973,135.982,135.964,135.982,57100000.0
2005-02-11 12:31:00,135.988,135.989,135.969,135.974,130500000.0
2005-02-11 12:32:00,135.979,135.979,135.95,135.958,65799999.0
2005-02-11 12:33:00,135.962,135.967,135.947,135.947,81200001.0
2005-02-11 12:34:00,135.963,135.975,135.963,135.97,93000000.0
2005-02-11 12:35:00,135.984,135.984,135.956,135.956,86800000.0
2005-02-11 12:36:00,135.982,135.982,135.966,135.966,97600000.0
2005-02-11 12:37:00,135.975,135.982,135.968,135.968,127199998.0
2005-02-11 12:38:00,135.974,135.989,135.966,135.966,124400001.0
2005-02-11 12:39:00,135.978,135.98,135.972,135.978,52499999.0
2005-02-11 12:40:00,135.978,135.978,135.966,135.974,119000000.0
2005-02-11 12:41:00,135.98,135.994,135.978,135.978,83699998.0
2005-02-11 12:42:00,135.978,135.983,135.969,135.969,69300001.0
2005-02-11 12:43:00,135.973,135.987,135.969,135.987,61299998.0
2005-02-11 12:44:00,135.983,135.991,135.963,135.963,60500000.0
2005-02-11 12:45:00,135.975,135.989,135.966,135.966,46000000.0
2005-02-11 12:46:00,135.974,135.99,135.974,135.987,116700002.0
2005-02-11 12:47:00,135.984,135.989,135.981,135.984,77299998.0
2005-02-11 12:48:00,135.99,135.999,135.975,135.996,104400000.0
2005-02-11 12:49:00,135.989,135.989,135.979,135.979,81300000.0
2005-02-11 12:50:00,135.987,135.99,135.974,135.988,32799999.0
2005-02-11 12:51:00,135.995,135.995,135.99,135.99,104200001.0
2005-02-11 12:52:00,135.99,135.99,135.985,135.985,41800000.0
2005-02-11 12:53:00,135.992,135.992,135.97,135.978,126300000.0
2005-02-11 12:54:00,135.98,135.988,135.967,135.967,102500001.0
2005-02-11 12:55:00,135.967,135.982,135.967,135.98,95399998.0
2005-02-11 12:56:00,135.96,135.975,135.954,135.971,110600000.0
2005-02-11 12:57:00,135.978,135.978,135.957,135.97,60800000.0
2005-02-11 12:58:00,135.967,135.967,135.956,135.956,109699998.0
2005-02-11 12:59:00,135.955,135.959,135.951,135.951,24800000.0
2005-02-11 13:00:00,135.963,135.963,135.948,135.954,46300000.0
2005-02-11 13:01:00,135.972,135.974,135.955,135.964,87100000.0
2005-02-11 13:02:00,135.982,135.982,135.969,135.97,80900001.0
2005-02-11 13:03:00,135.971,135.974,135.962,135.968,152400001.0
2005-02-11 13:04:00,135.965,135.965,135.951,135.954,49899999.0
2005-02-11 13:05:00,135.955,135.963,135.954,135.958,63199999.0
2005-02-11 13:06:00,135.953,135.958,135.945,135.956,51200000.0
2005-02-11 13:07:00,135.968,135.968,135.954,135.954,102499996.0
2005-02-11 13:08:00,135.955,135.957,135.955,135.955,52700001.0
2005-02-11 13:09:00,135.957,135.977,135.957,135.977,69999998.0
2005-02-11 13:10:00,135.971,135.971,135.943,135.957,162100001.0
2005-02-11 13:11:00,135.962,135.966,135.949,135.956,131000003.0
2005-02-11 13:12:00,135.971,135.978,135.964,135.976,70400000.0
2005-02-11 13:13:00,135.98,135.984,135.964,135.964,137900000.0
2005-02-11 13:14:00,135.971,135.984,135.964,135.984,125400000.0
2005-02-11 13:15:00,135.978,135.988,135.975,135.985,80400001.0
2005-02-11 13:16:00,135.978,135.988,135.969,135.988,93399998.0
2005-02-11 13:17:00,135.983,135.983,135.969,135.969,26000000.0
2005-02-11 13:18:00,135.973,135.973,135.955,135.965,76000000.0
2005-02-11 13:19:00,135.963,135.963,135.949,135.956,32000000.0
2005-02-11 13:20:00,135.983,135.985,135.977,135.982,96699999.0
2005-02-11 13:21:00,135.99,135.99,135.964,135.985,69600000.0
2005-02-11 13:22:00,135.979,135.979,135.971,135.972,97199998.0
2005-02-11 13:23:00,135.966,135.972,135.964,135.964,15500000.0
2005-02-11 13:24:00,135.971,135.976,135.965,135.97,107900000.0
2005-02-11 13:25:00,135.964,135.979,135.964,135.97,122699999.0
2005-02-11 13:26:00,135.969,135.973,135.964,135.973,104800001.0
2005-02-11 13:27:00,135.964,135.97,135.948,135.949,81599999.0
2005-02-11 13:28:00,135.96,135.971,135.951,135.96,158200001.0
2005-02-11 13:29:00,135.962,135.964,135.953,135.958,82600000.0
2005-02-11 13:30:00,135.97,135.97,135.959,135.96,86299999.0
2005-02-11 13:31:00,135.965,135.975,135.965,135.969,134000001.0
2005-02-11 13:32:00,135.943,135.961,135.943,135.949,128999998.0
2005-02-11 13:33:00,135.97,135.978,135.97,135.973,138999998.0
2005-02-11 13:34:00,135.969,135.984,135.969,135.978,110600001.0
2005-02-11 13:35:00,135.965,135.975,135.962,135.968,123700001.0
2005-02-11 13:36:00,135.973,135.978,135.973,135.978,102200000.0
2005-02-11 13:37:00,135.972,135.981,135.971,135.971,80499998.0
2005-02-11 13:38:00,135.982,135.984,135.955,135.967,85300000.0
2005-02-11 13:39:00,135.975,135.985,135.968,135.968,48599999.0
2005-02-11 13:40:00,135.976,135.99,135.97,135.97,47500001.0
2005-02-11 13:41:00,135.985,135.985,135.97,135.979,63299999.0
2005-02-11 13:42:00,135.983,135.987,135.978,135.978,82500000.0
2005-02-11 13:43:00,135.978,135.981,135.971,135.971,60100001.0
2005-02-11 13:44:00,135.971,135.982,135.968,135.97,67200001.0
2005-02-11 13:45:00,135.972,135.976,135.964,135.964,95900001.0
2005-02-11 13:46:00,135.969,135.969,135.965,135.967,85300002.0
2005-02-11 13:47:00,135.95,135.978,135.942,135.978,85200000.0
2005-02-11 13:48:00,135.981,135.981,135.981,135.981,36800000.0
2005-02-11 13:49:00,135.977,135.977,135.966,135.976,75600000.0
2005-02-11 13:50:00,135.975,135.994,135.975,135.977,93800001.0
2005-02-11 13:51:00,135.99,135.99,135.974,135.98,55000001.0
2005-02-11 13:52:00,135.988,135.988,135.981,135.985,77600001.0
2005-02-11 13:53:00,135.985,135.986,135.975,135.975,71000002.0
2005-02-11 13:54:00,135.982,135.984,135.975,135.98,72299999.0
2005-02-11 13:55:00,135.984,135.998,135.984,135.998,36600000.0
2005-02-11 13:56:00,136.011,136.015,136.008,136.011,33500000.0
2005-02-11 13:57:00,136.028,136.069,136.022,136.058,71200000.0
2005-02-11 13:58:00,136.056,136.056,136.043,136.045,63900000.0
2005-02-11 13:59:00,136.051,136.057,136.044,136.044,95200000.0
2005-02-11 14:00:00,136.048,136.048,136.025,136.025,151500001.0
2005-02-11 14:01:00,136.036,136.036,136.027,136.033,56700000.0
2005-02-11 14:02:00,136.024,136.033,136.024,136.025,87099999.0
2005-02-11 14:03:00,136.024,136.024,136.005,136.005,76400002.0
2005-02-11 14:04:00,136.019,136.021,136.012,136.017,72200000.0
2005-02-11 14:05:00,136.013,136.03,136.011,136.03,64800000.0
2005-02-11 14:06:00,136.03,136.03,136.025,136.027,83800001.0
2005-02-11 14:07:00,136.032,136.038,136.022,136.03,172899997.0
2005-02-11 14:08:00,136.039,136.039,136.027,136.032,135600002.0
2005-02-11 14:09:00,136.033,136.038,136.026,136.026,99699999.0
2005-02-11 14:10:00,136.047,136.061,136.034,136.039,90100001.0
2005-02-11 14:11:00,136.062,136.068,136.002,136.009,146900000.0
2005-02-11 14:12:00,136.018,136.057,136.011,136.047,62200000.0
2005-02-11 14:13:00,136.062,136.062,136.025,136.032,142400001.0
2005-02-11 14:14:00,136.032,136.039,135.991,135.993,98700000.0
2005-02-11 14:15:00,135.985,136.02,135.981,136.015,143100000.0
2005-02-11 14:16:00,136.013,136.02,135.996,135.997,110400001.0
2005-02-11 14:17:00,136.012,136.017,136.001,136.005,136500001.0
2005-02-11 14:18:00,136.023,136.024,136.002,136.002,83900000.0
2005-02-11 14:19:00,136.021,136.045,136.021,136.038,64400002.0
2005-02-11 14:20:00,136.044,136.057,136.042,136.054,26400000.0
2005-02-11 14:21:00,136.056,136.071,136.045,136.045,88099998.0
2005-02-11 14:22:00,136.067,136.068,136.054,136.056,219300001.0
2005-02-11 14:23:00,136.057,136.069,136.057,136.057,54599999.0
2005-02-11 14:24:00,136.07,136.073,136.055,136.073,114099997.0
2005-02-11 14:25:00,136.063,136.075,136.063,136.068,49300000.0
2005-02-11 14:26:00,136.068,136.076,136.06,136.076,49900000.0
2005-02-11 14:27:00,136.092,136.109,136.078,136.094,119100001.0
2005-02-11 14:28:00,136.091,136.097,136.083,136.083,81900000.0
2005-02-11 14:29:00,136.065,136.087,136.05,136.082,65099999.0
2005-02-11 14:30:00,136.087,136.1,136.072,136.072,122800004.0
2005-02-11 14:31:00,136.073,136.073,136.059,136.062,58100000.0
2005-02-11 14:32:00,136.061,136.061,136.046,136.05,82400001.0
2005-02-11 14:33:00,136.052,136.06,136.052,136.057,37900000.0
2005-02-11 14:34:00,136.035,136.071,136.035,136.054,52900000.0
2005-02-11 14:35:00,136.064,136.073,136.06,136.071,175000002.0
2005-02-11 14:36:00,136.071,136.08,136.068,136.071,157599998.0
2005-02-11 14:37:00,136.078,136.078,136.07,136.078,41400001.0
2005-02-11 14:38:00,136.067,136.08,136.066,136.066,74200001.0
2005-02-11 14:39:00,136.062,136.109,136.062,136.109,104300001.0
2005-02-11 14:40:00,136.105,136.117,136.093,136.111,62700000.0
2005-02-11 14:41:00,136.116,136.116,136.106,136.106,74400001.0
2005-02-11 14:42:00,136.1,136.113,136.085,136.085,119899999.0
2005-02-11 14:43:00,136.095,136.115,136.095,136.097,108799999.0
2005-02-11 14:44:00,136.116,136.116,136.101,136.102,68299998.0
2005-02-11 14:45:00,136.095,136.095,136.054,136.057,86699998.0
2005-02-11 14:46:00,136.065,136.065,136.055,136.055,109200000.0
2005-02-11 14:47:00,136.055,136.07,136.055,136.065,76700000.0
2005-02-11 14:48:00,136.064,136.064,136.017,136.017,64000000.0
2005-02-11 14:49:00,136.022,136.057,136.022,136.053,64699999.0
2005-02-11 14:50:00,136.07,136.074,136.059,136.073,55000000.0
2005-02-11 14:51:00,136.072,136.078,136.064,136.07,37600000.0
2005-02-11 14:52:00,136.05,136.05,136.045,136.045,63699999.0
2005-02-11 14:53:00,136.048,136.048,136.034,136.034,68399999.0
2005-02-11 14:54:00,136.04,136.06,136.024,136.055,159000002.0
2005-02-11 14:55:00,136.053,136.061,136.045,136.047,30100000.0
2005-02-11 14:56:00,136.055,136.07,136.05,136.052,91499999.0
2005-02-11 14:57:00,136.045,136.077,136.03,136.069,118399999.0
2005-02-11 14:58:00,136.083,136.083,136.062,136.066,174099998.0
2005-02-11 14:59:00,136.089,136.096,136.081,136.081,121999999.0
2005-02-11 15:00:00,136.103,136.11,136.088,136.102,74600001.0
2005-02-11 15:01:00,136.107,136.107,136.098,136.098,13600000.0
2005-02-11 15:02:00,136.088,136.088,136.048,136.05,174000004.0
2005-02-11 15:03:00,136.055,136.055,136.016,136.017,79999998.0
2005-02-11 15:04:00,136.022,136.025,136.01,136.01,74099999.0
2005-02-11 15:05:00,136.012,136.03,135.973,135.973,78900001.0
2005-02-11 15:06:00,135.975,135.983,135.964,135.964,61500000.0
2005-02-11 15:07:00,135.992,136.01,135.992,136.01,188200004.0
2005-02-11 15:08:00,136.038,136.038,136.021,136.021,78500003.0
2005-02-11 15:09:00,136.039,136.061,136.039,136.047,149100000.0
2005-02-11 15:10:00,136.044,136.062,136.039,136.061,113199998.0
2005-02-11 15:11:00,136.064,136.074,136.061,136.061,100000002.0
2005-02-11 15:12:00,136.074,136.091,136.073,136.088,213800002.0
2005-02-11 15:13:00,136.088,136.088,136.043,136.058,105700002.0
2005-02-11 15:14:00,136.087,136.101,136.072,136.074,103199997.0
2005-02-11 15:15:00,136.067,136.084,136.057,136.057,77600000.0
2005-02-11 15:16:00,136.064,136.07,136.058,136.063,113100003.0
2005-02-11 15:17:00,136.075,136.085,136.064,136.085,99900000.0
2005-02-11 15:18:00,136.098,136.135,136.098,136.13,186700001.0
2005-02-11 15:19:00,136.122,136.122,136.095,136.109,36600000.0
2005-02-11 15:20:00,136.115,136.115,136.092,136.11,117499999.0
2005-02-11 15:21:00,136.126,136.126,136.094,136.094,37200000.0
2005-02-11 15:22:00,136.089,136.093,136.089,136.093,40000000.0
2005-02-11 15:23:00,136.077,136.087,136.063,136.063,108500000.0
2005-02-11 15:24:00,136.067,136.067,136.037,136.039,55600000.0
2005-02-11 15:25:00,136.048,136.051,136.032,136.051,62000000.0
2005-02-11 15:26:00,136.067,136.07,136.038,136.038,128800001.0
2005-02-11 15:27:00,136.052,136.052,136.031,136.033,129100002.0
2005-02-11 15:28:00,136.047,136.047,136.021,136.034,84500000.0
2005-02-11 15:29:00,136.032,136.036,136.022,136.034,82800000.0
2005-02-11 15:30:00,136.036,136.036,136.009,136.009,43200001.0
2005-02-11 15:31:00,136.002,136.002,135.993,135.993,36000000.0
2005-02-11 15:32:00,135.98,136.012,135.956,135.992,168799999.0
2005-02-11 15:33:00,135.988,135.994,135.975,135.975,147099996.0
2005-02-11 15:34:00,135.972,135.973,135.933,135.94,96400000.0
2005-02-11 15:35:00,135.947,135.947,135.922,135.924,78800000.0
2005-02-11 15:36:00,135.945,135.957,135.928,135.95,133700000.0
2005-02-11 15:37:00,135.987,135.998,135.97,135.979,152200001.0
2005-02-11 15:38:00,135.981,135.982,135.959,135.959,41000000.0
2005-02-11 15:39:00,135.978,135.985,135.962,135.967,94899997.0
2005-02-11 15:40:00,135.978,136.006,135.971,135.994,98399999.0
2005-02-11 15:41:00,135.998,136.007,135.973,135.973,122300000.0
2005-02-11 15:42:00,135.987,135.987,135.972,135.976,97899998.0
2005-02-11 15:43:00,135.977,135.996,135.977,135.996,99700000.0
2005-02-11 15:44:00,135.984,135.999,135.977,135.977,72799999.0
2005-02-11 15:45:00,135.993,135.998,135.984,135.984,41300000.0
2005-02-11 15:46:00,135.968,135.989,135.968,135.982,100999998.0
2005-02-11 15:47:00,135.988,135.998,135.975,135.975,91899999.0
2005-02-11 15:48:00,135.963,135.963,135.941,135.95,60300001.0
2005-02-11 15:49:00,135.947,135.956,135.932,135.943,72499999.0
2005-02-11 15:50:00,135.954,135.964,135.943,135.95,107599999.0
2005-02-11 15:51:00,135.952,135.953,135.945,135.945,38799999.0
2005-02-11 15:52:00,135.961,135.967,135.955,135.955,47300000.0
2005-02-11 15:53:00,135.963,135.963,135.95,135.95,32100000.0
2005-02-11 15:54:00,135.958,135.962,135.95,135.958,87999999.0
2005-02-11 15:55:00,135.96,135.962,135.955,135.958,143000001.0
2005-02-11 15:56:00,135.978,135.982,135.964,135.982,74399998.0
2005-02-11 15:57:00,136.002,136.005,135.977,135.982,111499998.0
2005-02-11 15:58:00,136.003,136.026,135.999,136.026,46300000.0
2005-02-11 15:59:00,136.02,136.036,136.012,136.013,64599999.0
2005-02-11 16:00:00,135.997,136.011,135.995,136.001,66400000.0
2005-02-11 16:01:00,136.003,136.021,136.003,136.018,130300003.0
2005-02-11 16:02:00,136.026,136.035,136.0,136.0,69899999.0
2005-02-11 16:03:00,136.029,136.034,136.012,136.026,82600000.0
2005-02-11 16:04:00,136.028,136.028,136.003,136.016,32400000.0
2005-02-11 16:05:00,136.019,136.022,136.009,136.022,113900001.0
2005-02-11 16:06:00,136.017,136.031,136.015,136.019,154200000.0
2005-02-11 16:07:00,136.03,136.035,136.015,136.015,62699999.0
2005-02-11 16:08:00,136.016,136.038,136.016,136.019,141100000.0
2005-02-11 16:09:00,136.012,136.026,136.012,136.021,82000000.0
2005-02-11 16:10:00,136.022,136.022,135.989,136.002,118000000.0
2005-02-11 16:11:00,135.998,136.012,135.998,136.012,141299999.0
2005-02-11 16:12:00,136.012,136.016,135.989,135.989,127800001.0
2005-02-11 16:13:00,136.007,136.024,135.999,136.013,121199998.0
2005-02-11 16:14:00,136.022,136.022,136.004,136.017,49600000.0
2005-02-11 16:15:00,136.024,136.035,136.017,136.017,49600000.0
2005-02-11 16:16:00,136.021,136.028,136.006,136.006,93899997.0
2005-02-11 16:17:00,136.026,136.03,136.014,136.014,164600002.0
2005-02-11 16:18:00,136.017,136.031,136.008,136.029,39600000.0
2005-02-11 16:19:00,136.038,136.048,136.038,136.045,69799998.0
2005-02-11 16:20:00,136.067,136.082,136.049,136.058,121500002.0
2005-02-11 16:21:00,136.073,136.074,136.03,136.034,103300001.0
2005-02-11 16:22:00,136.043,136.05,136.019,136.023,75700000.0
2005-02-11 16:23:00,136.018,136.038,136.014,136.024,128900002.0
2005-02-11 16:24:00,136.027,136.045,136.026,136.045,96599998.0
2005-02-11 16:25:00,136.042,136.043,136.031,136.033,177899995.0
2005-02-11 16:26:00,136.04,136.043,136.012,136.012,85300000.0
2005-02-11 16:27:00,136.033,136.034,136.024,136.024,47199999.0
2005-02-11 16:28:00,136.042,136.045,136.027,136.027,48000000.0
2005-02-11 16:29:00,136.015,136.029,136.013,136.015,66199999.0
2005-02-11 16:30:00,136.024,136.029,136.002,136.009,75299998.0
2005-02-11 16:31:00,136.006,136.019,136.003,136.003,83200001.0
2005-02-11 16:32:00,136.0,136.0,135.975,135.989,60000000.0
2005-02-11 16:33:00,135.998,135.998,135.987,135.987,48300000.0
2005-02-11 16:34:00,135.988,136.002,135.988,135.988,68900000.0
2005-02-11 16:35:00,135.983,135.983,135.972,135.972,41600001.0
2005-02-11 16:36:00,135.97,135.982,135.97,135.971,135500002.0
2005-02-11 16:37:00,135.973,135.973,135.965,135.97,36200000.0
2005-02-11 16:38:00,135.968,135.976,135.968,135.976,55500000.0
2005-02-11 16:39:00,135.972,135.975,135.97,135.97,133200000.0
2005-02-11 16:40:00,135.961,135.961,135.933,135.939,46400000.0
2005-02-11 16:41:00,135.966,135.966,135.945,135.948,35400000.0
2005-02-11 16:42:00,135.96,135.982,135.96,135.975,81899999.0
2005-02-11 16:43:00,135.978,135.978,135.955,135.955,85299999.0
2005-02-11 16:44:00,135.96,135.973,135.96,135.969,126000000.0
2005-02-11 16:45:00,135.977,135.977,135.955,135.958,46000001.0
2005-02-11 16:46:00,135.961,135.975,135.961,135.961,90999999.0
2005-02-11 16:47:00,135.965,135.977,135.965,135.977,90999999.0
2005-02-11 16:48:00,135.967,135.975,135.956,135.971,60299999.0
2005-02-11 16:49:00,135.984,135.989,135.978,135.988,45900000.0
2005-02-11 16:50:00,135.992,135.992,135.965,135.965,91600000.0
2005-02-11 16:51:00,135.974,135.98,135.967,135.977,112700000.0
2005-02-11 16:52:00,135.994,135.997,135.977,135.982,91899999.0
2005-02-11 16:53:00,136.002,136.009,135.982,135.999,85100000.0
2005-02-11 16:54:00,136.004,136.007,135.995,136.001,151300000.0
2005-02-11 16:55:00,135.99,136.005,135.96,136.0,100299998.0
2005-02-11 16:56:00,136.011,136.011,135.999,136.002,73300002.0
2005-02-11 16:57:00,136.002,136.011,135.995,135.995,90299999.0
2005-02-11 16:58:00,135.998,136.003,135.981,136.003,145499999.0
2005-02-11 16:59:00,136.01,136.01,135.989,135.989,75500000.0
2005-02-11 17:00:00,135.999,136.003,135.968,135.968,159100000.0
2005-02-11 17:01:00,135.955,135.967,135.945,135.945,148900002.0
2005-02-11 17:02:00,135.951,135.955,135.942,135.942,51999999.0
2005-02-11 17:03:00,135.93,135.944,135.93,135.936,132600000.0
2005-02-11 17:04:00,135.94,135.94,135.919,135.93,206499996.0
2005-02-11 17:05:00,135.919,135.919,135.903,135.913,63699999.0
2005-02-11 17:06:00,135.928,135.97,135.927,135.963,159799998.0
2005-02-11 17:07:00,135.969,135.975,135.952,135.975,95500001.0
2005-02-11 17:08:00,135.964,135.976,135.956,135.975,78100000.0
2005-02-11 17:09:00,135.978,135.989,135.976,135.983,127100001.0
2005-02-11 17:10:00,135.97,136.003,135.96,135.995,96199999.0
2005-02-11 17:11:00,136.005,136.014,135.994,136.004,143300000.0
2005-02-11 17:12:00,135.993,135.993,135.951,135.958,50999999.0
2005-02-11 17:13:00,135.969,135.979,135.969,135.976,103900000.0
2005-02-11 17:14:00,135.971,135.971,135.94,135.944,65799999.0
2005-02-11 17:15:00,135.93,135.93,135.889,135.892,45800000.0
2005-02-11 17:16:00,135.907,135.915,135.89,135.912,115000000.0
2005-02-11 17:17:00,135.925,135.937,135.914,135.929,121000000.0
2005-02-11 17:18:00,135.925,135.937,135.915,135.925,84199999.0
2005-02-11 17:19:00,135.906,135.929,135.896,135.917,121700000.0
2005-02-11 17:20:00,135.932,135.959,135.932,135.953,51700000.0
2005-02-11 17:21:00,135.964,135.964,135.925,135.925,41100000.0
2005-02-11 17:22:00,135.946,135.949,135.926,135.949,63700000.0
2005-02-11 17:23:00,135.944,135.968,135.944,135.952,64599999.0
2005-02-11 17:24:00,135.948,135.97,135.941,135.951,58700000.0
2005-02-11 17:25:00,135.947,135.974,135.945,135.961,114000001.0
2005-02-11 17:26:00,135.965,135.975,135.954,135.954,31900000.0
2005-02-11 17:27:00,135.962,135.981,135.959,135.961,50900000.0
2005-02-11 17:28:00,135.965,135.975,135.955,135.955,29100000.0
2005-02-11 17:29:00,135.993,135.995,135.967,135.98,239699999.0
2005-02-11 17:30:00,136.005,136.005,135.98,135.98,40799999.0
2005-02-11 17:31:00,135.985,135.997,135.979,135.984,82600000.0
2005-02-11 17:32:00,135.988,136.0,135.979,135.99,90800000.0
2005-02-11 17:33:00,135.982,136.001,135.981,135.987,105400001.0
2005-02-11 17:34:00,136.01,136.01,135.964,135.97,70000000.0
2005-02-11 17:35:00,135.998,135.998,135.976,135.978,96400002.0
2005-02-11 17:36:00,135.985,135.985,135.959,135.959,54300000.0
2005-02-11 17:37:00,135.972,135.972,135.955,135.962,60800000.0
2005-02-11 17:38:00,135.948,135.948,135.939,135.942,65900001.0
2005-02-11 17:39:00,135.959,135.962,135.959,135.959,91500002.0
2005-02-11 17:40:00,135.952,135.973,135.952,135.957,93800002.0
2005-02-11 17:41:00,135.96,135.97,135.949,135.949,195500000.0
2005-02-11 17:42:00,135.964,135.964,135.932,135.945,88700001.0
2005-02-11 17:43:00,135.941,135.952,135.934,135.934,136700000.0
2005-02-11 17:44:00,135.94,135.94,135.922,135.935,24000000.0
2005-02-11 17:45:00,135.935,135.935,135.926,135.932,140500003.0
2005-02-11 17:46:00,135.946,135.952,135.935,135.947,161899997.0
2005-02-11 17:47:00,135.963,135.972,135.955,135.96,105700000.0
2005-02-11 17:48:00,135.962,135.97,135.956,135.959,149799998.0
2005-02-11 17:49:00,135.949,135.979,135.935,135.97,103699998.0
2005-02-11 17:50:00,135.979,135.979,135.952,135.958,81000000.0
2005-02-11 17:51:00,135.955,135.955,135.937,135.953,85499999.0
2005-02-11 17:52:00,135.951,135.961,135.947,135.957,106400000.0
2005-02-11 17:53:00,135.952,135.958,135.945,135.945,52000000.0
2005-02-11 17:54:00,135.941,135.965,135.941,135.965,111799998.0
2005-02-11 17:55:00,135.96,135.964,135.954,135.955,77499998.0
2005-02-11 17:56:00,135.952,135.959,135.95,135.951,35400001.0
2005-02-11 17:57:00,135.955,135.966,135.955,135.957,75700000.0
2005-02-11 17:58:00,135.976,136.01,135.969,135.987,82600000.0
2005-02-11 17:59:00,135.995,136.025,135.989,136.012,143000001.0
2005-02-11 18:00:00,136.042,136.049,136.023,136.023,57500000.0
2005-02-11 18:01:00,136.017,136.041,136.017,136.029,1441099990.0
2005-02-11 18:02:00,135.97,135.99,135.96,135.96,2053500006.0
2005-02-11 18:03:00,136.037,136.049,136.03,136.04,2053500006.0
2005-02-11 18:04:00,136.04,136.048,136.035,136.04,1339000004.0
2005-02-11 18:05:00,136.04,136.058,136.018,136.043,1554000006.0
2005-02-11 18:06:00,136.045,136.057,136.019,136.019,910999995.0
2005-02-11 18:07:00,136.024,136.033,136.016,136.017,1654399998.0
2005-02-11 18:08:00,136.014,136.02,136.0,136.013,1849599993.0
2005-02-11 18:09:00,136.006,136.018,135.992,135.992,1350999997.0
2005-02-11 18:10:00,136.005,136.028,136.002,136.007,974599994.0
2005-02-11 18:11:00,136.026,136.068,136.002,136.053,782900005.0
2005-02-11 18:12:00,136.072,136.108,136.063,136.089,774799995.0
2005-02-11 18:13:00,136.1,136.1,136.056,136.065,1294800004.0
2005-02-11 18:14:00,136.067,136.072,136.053,136.064,1581000001.0
2005-02-11 18:15:00,136.073,136.079,136.056,136.06,1793499999.0
2005-02-11 18:16:00,136.074,136.078,136.05,136.05,1469299997.0
2005-02-11 18:17:00,136.066,136.066,136.048,136.05,790499999.0
2005-02-11 18:18:00,136.065,136.07,136.056,136.063,475099999.0
2005-02-11 18:19:00,136.072,136.078,136.046,136.046,693199997.0
2005-02-11 18:20:00,136.055,136.065,136.044,136.046,1404499997.0
2005-02-11 18:21:00,136.05,136.067,136.049,136.05,1273999999.0
2005-02-11 18:22:00,136.05,136.061,136.046,136.05,1044099999.0
2005-02-11 18:23:00,136.041,136.055,136.041,136.048,1651699998.0
2005-02-11 18:24:00,136.04,136.051,136.034,136.038,1152600003.0
2005-02-11 18:25:00,136.045,136.064,136.044,136.048,981999994.0
2005-02-11 18:26:00,136.05,136.061,136.046,136.05,1008399996.0
2005-02-11 18:27:00,136.05,136.058,136.035,136.035,631399999.0
2005-02-11 18:28:00,136.048,136.061,136.043,136.043,747200002.0
2005-02-11 18:29:00,136.036,136.052,136.024,136.041,791499996.0
2005-02-11 18:30:00,136.045,136.047,136.033,136.033,406500001.0
2005-02-11 18:31:00,136.044,136.072,136.033,136.063,968799992.0
2005-02-11 18:32:00,136.071,136.076,136.044,136.06,1144200000.0
2005-02-11 18:33:00,136.063,136.105,136.063,136.077,1733600000.0
2005-02-11 18:34:00,136.084,136.095,136.061,136.082,1179699999.0
2005-02-11 18:35:00,136.085,136.089,136.061,136.061,1006399998.0
2005-02-11 18:36:00,136.062,136.079,136.062,136.075,743700003.0
2005-02-11 18:37:00,136.073,136.089,136.067,136.081,627500000.0
2005-02-11 18:38:00,136.08,136.08,136.05,136.055,405600000.0
2005-02-11 18:39:00,136.055,136.063,136.042,136.052,323399999.0
2005-02-11 18:40:00,136.057,136.081,136.05,136.05,943699998.0
2005-02-11 18:41:00,136.082,136.11,136.072,136.093,421700003.0
2005-02-11 18:42:00,136.099,136.127,136.099,136.102,690600003.0
2005-02-11 18:43:00,136.103,136.12,136.103,136.11,299400005.0
2005-02-11 18:44:00,136.109,136.134,136.109,136.117,260299998.0
2005-02-11 18:45:00,136.115,136.116,136.092,136.099,284200004.0
2005-02-11 18:46:00,136.107,136.111,136.095,136.1,589999997.0
2005-02-11 18:47:00,136.091,136.109,136.079,136.079,154699999.0
2005-02-11 18:48:00,136.075,136.077,136.031,136.047,651299996.0
2005-02-11 18:49:00,136.058,136.085,136.055,136.06,487600000.0
2005-02-11 18:50:00,136.075,136.087,136.059,136.08,1026300003.0
2005-02-11 18:51:00,136.079,136.104,136.068,136.082,601499996.0
2005-02-11 18:52:00,136.092,136.105,136.071,136.075,825500011.0
2005-02-11 18:53:00,136.088,136.108,136.071,136.098,722800004.0
2005-02-11 18:54:00,136.11,136.12,136.062,136.062,860400000.0
2005-02-11 18:55:00,136.1,136.1,136.058,136.066,803800002.0
2005-02-11 18:56:00,136.07,136.07,136.034,136.036,389200001.0
2005-02-11 18:57:00,136.056,136.086,136.049,136.069,439700003.0
2005-02-11 18:58:00,136.071,136.071,136.007,136.029,721399995.0
2005-02-11 18:59:00,136.029,136.032,136.005,136.005,717699997.0
2005-02-11 19:00:00,135.987,135.987,135.938,135.98,323599998.0
2005-02-11 19:01:00,135.989,135.993,135.95,135.969,225699998.0
2005-02-11 19:02:00,135.974,135.974,135.934,135.934,346200002.0
2005-02-11 19:03:00,135.94,135.947,135.926,135.93,681199998.0
2005-02-11 19:04:00,135.944,135.964,135.941,135.961,438799999.0
2005-02-11 19:05:00,135.965,135.965,135.925,135.925,558600001.0
2005-02-11 19:06:00,135.926,135.949,135.922,135.939,892200001.0
2005-02-11 19:07:00,135.945,135.959,135.935,135.935,854200002.0
2005-02-11 19:08:00,135.94,135.954,135.934,135.938,729600000.0
2005-02-11 19:09:00,135.943,135.952,135.926,135.929,628100001.0
2005-02-11 19:10:00,135.94,135.94,135.913,135.928,98500001.0
2005-02-11 19:11:00,135.925,135.933,135.899,135.899,349400000.0
2005-02-11 19:12:00,135.935,135.964,135.935,135.96,472099996.0
2005-02-11 19:13:00,135.97,135.974,135.957,135.97,87900001.0
2005-02-11 19:14:00,135.965,135.977,135.923,135.928,267499998.0
2005-02-11 19:15:00,135.945,135.971,135.94,135.971,904700001.0
2005-02-11 19:16:00,135.987,135.987,135.933,135.933,506900001.0
2005-02-11 19:17:00,135.943,135.968,135.93,135.964,376100000.0
2005-02-11 19:18:00,135.982,136.005,135.96,135.969,277399999.0
2005-02-11 19:19:00,135.982,135.995,135.971,135.981,457799999.0
2005-02-11 19:20:00,135.99,136.025,135.99,136.003,379600002.0
2005-02-11 19:21:00,136.014,136.014,135.976,135.99,354999998.0
2005-02-11 19:22:00,135.983,135.983,135.926,135.943,110200002.0
2005-02-11 19:23:00,135.963,135.963,135.944,135.952,1223699996.0
2005-02-11 19:24:00,135.958,135.958,135.941,135.942,470800000.0
2005-02-11 19:25:00,135.945,135.945,135.925,135.93,526100002.0
2005-02-11 19:26:00,135.92,135.938,135.917,135.918,1215599991.0
2005-02-11 19:27:00,135.931,135.932,135.904,135.92,650199997.0
2005-02-11 19:28:00,135.916,135.916,135.89,135.89,650299994.0
2005-02-11 19:29:00,135.906,135.914,135.892,135.907,352000008.0
2005-02-11 19:30:00,135.907,135.912,135.899,135.901,762899993.0
2005-02-11 19:31:00,135.892,135.901,135.877,135.885,525700000.0
2005-02-11 19:32:00,135.869,135.886,135.844,135.844,726300001.0
2005-02-11 19:33:00,135.846,135.877,135.846,135.873,674100007.0
2005-02-11 19:34:00,135.885,135.894,135.875,135.885,960099998.0
2005-02-11 19:35:00,135.895,135.895,135.875,135.875,555199997.0
2005-02-11 19:36:00,135.88,135.88,135.853,135.853,415199999.0
2005-02-11 19:37:00,135.868,135.877,135.856,135.864,99200001.0
2005-02-11 19:38:00,135.87,135.89,135.866,135.875,614199993.0
2005-02-11 19:39:00,135.883,135.905,135.88,135.893,726400001.0
2005-02-11 19:40:00,135.902,135.921,135.876,135.91,546800004.0
2005-02-11 19:41:00,135.895,135.908,135.892,135.895,875399994.0
2005-02-11 19:42:00,135.911,135.919,135.887,135.897,600899998.0
2005-02-11 19:43:00,135.899,135.903,135.893,135.893,109399999.0
2005-02-11 19:44:00,135.902,135.914,135.896,135.9,394799995.0
2005-02-11 19:45:00,135.905,135.911,135.896,135.909,116799999.0
2005-02-11 19:46:00,135.914,135.95,135.908,135.93,315700001.0
2005-02-11 19:47:00,135.947,135.947,135.935,135.938,152399999.0
2005-02-11 19:48:00,135.94,135.94,135.886,135.886,833799993.0
2005-02-11 19:49:00,135.879,135.887,135.876,135.886,280100002.0
2005-02-11 19:50:00,135.879,135.887,135.873,135.887,405799997.0
2005-02-11 19:51:00,135.877,135.877,135.841,135.841,365200003.0
2005-02-11 19:52:00,135.845,135.901,135.845,135.857,542200002.0
2005-02-11 19:53:00,135.876,135.887,135.849,135.852,465900004.0
2005-02-11 19:54:00,135.865,135.873,135.846,135.859,254000001.0
2005-02-11 19:55:00,135.851,135.866,135.841,135.85,233000005.0
2005-02-11 19:56:00,135.86,135.867,135.849,135.86,490899999.0
2005-02-11 19:57:00,135.864,135.893,135.864,135.882,584199997.0
2005-02-11 19:58:00,135.902,135.902,135.877,135.89,597699999.0
2005-02-11 19:59:00,135.9,135.907,135.891,135.904,587499995.0
2005-02-11 20:00:00,135.913,135.913,135.874,135.874,174600000.0
2005-02-11 20:01:00,135.877,135.881,135.859,135.863,517600004.0
2005-02-11 20:02:00,135.854,135.862,135.835,135.835,290700003.0
2005-02-11 20:03:00,135.835,135.854,135.818,135.829,306400000.0
2005-02-11 20:04:00,135.845,135.873,135.845,135.86,473599996.0
2005-02-11 20:05:00,135.862,135.888,135.845,135.851,538799999.0
2005-02-11 20:06:00,135.876,135.893,135.871,135.888,483699996.0
2005-02-11 20:07:00,135.878,135.901,135.878,135.895,303500003.0
2005-02-11 20:08:00,135.908,135.916,135.901,135.908,495999996.0
2005-02-11 20:09:00,135.91,135.915,135.902,135.915,421799996.0
2005-02-11 20:10:00,135.91,135.915,135.905,135.91,240100001.0
2005-02-11 20:11:00,135.917,135.923,135.909,135.917,892199992.0
2005-02-11 20:12:00,135.915,135.93,135.915,135.919,805800003.0
2005-02-11 20:13:00,135.921,135.932,135.921,135.925,302600003.0
2005-02-11 20:14:00,135.928,135.934,135.92,135.924,522299997.0
2005-02-11 20:15:00,135.933,135.933,135.912,135.922,707199997.0
2005-02-11 20:16:00,135.925,135.941,135.923,135.932,431299999.0
2005-02-11 20:17:00,135.945,135.947,135.936,135.94,202500001.0
2005-02-11 20:18:00,135.942,135.953,135.942,135.952,216700000.0
2005-02-11 20:19:00,135.96,135.978,135.956,135.957,518899996.0
2005-02-11 20:20:00,135.954,135.965,135.87,135.943,199699997.0
2005-02-11 20:21:00,135.955,135.978,135.868,135.978,394699997.0
2005-02-11 20:22:00,135.872,135.985,135.872,135.981,513299995.0
2005-02-11 20:23:00,135.996,136.029,135.986,135.997,516900009.0
2005-02-11 20:24:00,135.994,136.005,135.994,136.0,265300002.0
2005-02-11 20:25:00,136.002,136.012,135.999,136.0,274300000.0
2005-02-11 20:26:00,136.0,136.005,135.993,136.0,353300002.0
2005-02-11 20:27:00,136.017,136.029,136.004,136.019,718899998.0
2005-02-11 20:28:00,136.013,136.013,135.984,135.984,1107999998.0
2005-02-11 20:29:00,136.001,136.013,135.996,136.0,1079699999.0
2005-02-11 20:30:00,136.013,136.032,136.004,136.013,1835399988.0
2005-02-11 20:31:00,136.005,136.005,135.982,135.997,1297899992.0
2005-02-11 20:32:00,136.001,136.015,135.995,136.002,1202899997.0
2005-02-11 20:33:00,135.998,136.005,135.993,136.005,428100004.0
2005-02-11 20:34:00,135.997,135.997,135.982,135.993,320800002.0
2005-02-11 20:35:00,136.005,136.005,135.975,135.991,364899996.0
2005-02-11 20:36:00,135.996,135.998,135.985,135.998,647400005.0
2005-02-11 20:37:00,136.0,136.005,135.993,136.0,410200002.0
2005-02-11 20:38:00,136.005,136.005,135.992,136.0,782800002.0
2005-02-11 20:39:00,135.999,136.001,135.988,135.992,842199997.0
2005-02-11 20:40:00,135.988,136.005,135.988,135.998,1067999997.0
2005-02-11 20:41:00,136.018,136.034,136.003,136.003,524700003.0
2005-02-11 20:42:00,136.012,136.031,136.003,136.014,313599999.0
2005-02-11 20:43:00,136.035,136.036,136.012,136.02,313300000.0
2005-02-11 20:44:00,136.04,136.049,136.03,136.033,779499994.0
2005-02-11 20:45:00,136.046,136.046,136.026,136.026,545500000.0
2005-02-11 20:46:00,136.033,136.042,136.026,136.031,789900002.0
2005-02-11 20:47:00,136.026,136.038,136.019,136.023,657400000.0
2005-02-11 20:48:00,136.043,136.054,136.035,136.035,578600000.0
2005-02-11 20:49:00,136.04,136.043,136.032,136.038,383199996.0
2005-02-11 20:50:00,136.033,136.069,136.032,136.035,1169199991.0
2005-02-11 20:51:00,136.033,136.036,136.024,136.026,491499998.0
2005-02-11 20:52:00,136.024,136.041,136.024,136.032,382899995.0
2005-02-11 20:53:00,136.032,136.042,136.017,136.027,838100002.0
2005-02-11 20:54:00,136.013,136.027,135.892,136.015,209200000.0
2005-02-11 20:55:00,136.018,136.023,136.0,136.0,941899999.0
2005-02-11 20:56:00,135.999,136.025,135.999,136.002,752500002.0
2005-02-11 20:57:00,136.005,136.019,135.989,135.989,889199994.0
2005-02-11 20:58:00,136.019,136.037,135.998,136.013,1320699996.0
2005-02-11 20:59:00,136.011,136.023,135.997,136.003,1161999994.0
2005-02-11 21:00:00,136.011,136.022,136.0,136.011,1124999997.0
2005-02-11 21:01:00,136.017,136.035,136.012,136.013,781999993.0
2005-02-11 21:02:00,136.012,136.019,136.003,136.003,583000004.0
2005-02-11 21:03:00,136.007,136.028,136.007,136.008,693400005.0
2005-02-11 21:04:00,136.008,136.033,136.008,136.019,470199997.0
2005-02-11 21:05:00,136.036,136.038,136.019,136.022,490500001.0
2005-02-11 21:06:00,136.01,136.019,135.999,136.015,704400001.0
2005-02-11 21:07:00,136.015,136.02,136.004,136.011,471899999.0
2005-02-11 21:08:00,136.01,136.032,136.001,136.023,309300003.0
2005-02-11 21:09:00,136.041,136.041,136.022,136.03,173600000.0
2005-02-11 21:10:00,136.036,136.036,136.01,136.021,267599998.0
2005-02-11 21:11:00,136.013,136.017,136.001,136.004,256599997.0
2005-02-11 21:12:00,136.011,136.024,136.006,136.012,443199997.0
2005-02-11 21:13:00,136.013,136.034,136.013,136.027,811299991.0
2005-02-11 21:14:00,136.017,136.036,136.017,136.032,795199999.0
2005-02-11 21:15:00,136.037,136.049,136.026,136.027,974500001.0
2005-02-11 21:16:00,136.029,136.048,136.027,136.048,588500004.0
2005-02-11 21:17:00,136.008,136.051,136.008,136.046,895000000.0
2005-02-11 21:18:00,136.041,136.054,136.034,136.046,402899994.0
2005-02-11 21:19:00,136.024,136.037,136.019,136.023,476500000.0
2005-02-11 21:20:00,136.028,136.029,136.016,136.019,1000299999.0
2005-02-11 21:21:00,136.025,136.032,136.017,136.02,540399997.0
2005-02-11 21:22:00,136.022,136.042,136.019,136.03,944500001.0
2005-02-11 21:23:00,136.025,136.037,136.013,136.013,651300000.0
2005-02-11 21:24:00,136.013,136.024,136.003,136.008,414799999.0
2005-02-11 21:25:00,136.012,136.033,136.012,136.025,826699998.0
2005-02-11 21:26:00,136.025,136.025,136.01,136.015,329399999.0
2005-02-11 21:27:00,136.024,136.029,136.019,136.022,241299999.0
2005-02-11 21:28:00,136.023,136.028,136.014,136.014,85800001.0
2005-02-11 21:29:00,136.012,136.019,136.007,136.007,260199999.0
2005-02-11 21:30:00,136.004,136.024,136.004,136.016,202600003.0
2005-02-11 21:31:00,136.015,136.02,136.015,136.02,113099999.0
2005-02-11 21:32:00,136.02,136.031,136.013,136.013,686299994.0
2005-02-11 21:33:00,136.011,136.017,136.003,136.003,157200002.0
2005-02-11 21:34:00,136.002,136.015,136.0,136.0,293000000.0
2005-02-11 21:35:00,136.003,136.016,136.003,136.01,206200003.0
2005-02-11 21:36:00,136.007,136.014,135.988,135.988,266999998.0
2005-02-11 21:37:00,135.993,136.007,135.993,135.999,243599999.0
2005-02-11 21:38:00,136.002,136.007,135.999,136.001,160499999.0
2005-02-11 21:39:00,135.997,135.999,135.978,135.997,135900000.0
2005-02-11 21:40:00,136.004,136.026,136.004,136.008,280300000.0
2005-02-11 21:41:00,136.02,136.021,136.006,136.016,73100001.0
2005-02-11 21:42:00,136.023,136.035,136.004,136.019,403199996.0
2005-02-11 21:43:00,136.015,136.036,136.015,136.028,360700002.0
2005-02-11 21:44:00,136.03,136.04,136.025,136.029,576099999.0
2005-02-11 21:45:00,136.042,136.053,136.028,136.047,245500002.0
2005-02-11 21:46:00,136.053,136.068,136.049,136.049,534300000.0
2005-02-11 21:47:00,136.059,136.067,136.053,136.057,415799995.0
2005-02-11 21:48:00,136.067,136.08,136.038,136.079,160500000.0
2005-02-11 21:49:00,136.082,136.094,136.046,136.057,120600001.0
2005-02-11 21:50:00,136.072,136.075,135.958,136.053,64700000.0
2005-02-11 21:51:00,136.072,136.072,136.001,136.058,144800001.0
2005-02-11 21:52:00,136.057,136.07,136.042,136.045,123400001.0
2005-02-11 21:53:00,136.05,136.06,136.05,136.056,105100003.0
2005-02-11 21:54:00,136.053,136.064,136.049,136.059,131600002.0
2005-02-11 21:55:00,136.06,136.06,136.045,136.045,77299998.0
2005-02-11 21:56:00,136.075,136.102,136.068,136.102,202200002.0
2005-02-11 21:57:00,136.095,136.095,136.073,136.084,39100000.0
2005-02-11 21:58:00,136.097,136.114,136.097,136.108,58100001.0
2005-02-11 21:59:00,136.103,136.13,136.103,136.12,57700000.0
2005-02-11 22:00:00,136.117,136.117,136.107,136.107,263500000.0
2005-02-11 22:01:00,136.117,136.121,136.106,136.106,426900000.0
2005-02-11 22:02:00,136.107,136.107,136.081,136.081,429199996.0
2005-02-11 22:03:00,136.084,136.084,136.013,136.061,95200000.0
2005-02-11 22:04:00,136.092,136.097,136.068,136.074,261199998.0
2005-02-11 22:05:00,136.085,136.086,136.068,136.08,114700000.0
2005-02-11 22:06:00,136.087,136.101,136.087,136.099,49400000.0
2005-02-11 22:07:00,136.093,136.093,136.009,136.009,145300000.0
2005-02-11 22:08:00,136.102,136.102,136.013,136.088,261200005.0
2005-02-11 22:09:00,136.093,136.097,136.092,136.092,97700002.0
2005-02-11 22:10:00,136.093,136.093,136.057,136.068,143300000.0
2005-02-11 22:11:00,136.073,136.09,136.064,136.064,130100000.0
2005-02-11 22:12:00,136.087,136.087,136.05,136.05,173799999.0
2005-02-11 22:13:00,136.05,136.061,136.032,136.035,121800001.0
2005-02-11 22:14:00,136.025,136.042,136.014,136.022,87100001.0
2005-02-11 22:15:00,136.02,136.025,136.015,136.015,250100000.0
2005-02-11 22:16:00,136.025,136.039,136.01,136.033,221099999.0
2005-02-11 22:17:00,136.029,136.042,136.02,136.034,54100000.0
2005-02-11 22:18:00,136.033,136.041,136.023,136.039,120199999.0
2005-02-11 22:19:00,136.042,136.054,136.027,136.027,115399998.0
2005-02-11 22:20:00,136.025,136.042,136.025,136.036,87599999.0
2005-02-11 22:21:00,136.05,136.057,136.05,136.054,63600001.0
2005-02-11 22:22:00,136.051,136.051,136.04,136.04,104400000.0
2005-02-11 22:23:00,136.048,136.048,136.032,136.032,199800000.0
2005-02-11 22:24:00,136.057,136.065,136.029,136.05,100800000.0
2005-02-11 22:25:00,136.057,136.059,136.042,136.052,232699995.0
2005-02-11 22:26:00,136.049,136.049,136.031,136.035,105500000.0
2005-02-11 22:27:00,136.042,136.046,136.027,136.035,495799997.0
2005-02-11 22:28:00,136.047,136.057,136.037,136.056,302400000.0
2005-02-11 22:29:00,136.077,136.077,136.054,136.069,43800000.0
2005-02-11 22:30:00,136.063,136.068,136.061,136.061,69100000.0
2005-02-11 22:31:00,136.058,136.064,136.052,136.052,166400001.0
2005-02-11 22:32:00,136.053,136.062,136.046,136.062,207200001.0
2005-02-11 22:33:00,136.072,136.074,136.065,136.065,168499997.0
2005-02-11 22:34:00,136.063,136.063,136.038,136.05,270099999.0
2005-02-11 22:35:00,136.043,136.053,136.038,136.04,139199998.0
2005-02-11 22:36:00,136.044,136.053,136.029,136.029,393600001.0
2005-02-11 22:37:00,136.037,136.041,136.03,136.036,174700002.0
2005-02-11 22:38:00,136.026,136.041,136.019,136.041,210400000.0
2005-02-11 22:39:00,136.036,136.048,136.036,136.037,317200001.0
2005-02-11 22:40:00,136.045,136.055,136.037,136.043,424399999.0
2005-02-11 22:41:00,136.049,136.049,136.039,136.04,162000002.0
2005-02-11 22:42:00,136.042,136.042,135.989,135.989,170299999.0
2005-02-11 22:43:00,135.997,136.035,135.997,136.035,100300002.0
2005-02-11 22:44:00,136.036,136.051,135.997,136.041,209600000.0
2005-02-11 22:45:00,136.046,136.046,135.899,135.899,459900001.0
2005-02-11 22:46:00,136.005,136.04,135.947,136.04,57300000.0
2005-02-11 22:47:00,136.047,136.051,135.941,136.029,89299999.0
2005-02-11 22:48:00,136.046,136.062,135.909,136.053,362699998.0
2005-02-11 22:49:00,136.071,136.089,135.998,136.064,313200000.0
2005-02-11 22:50:00,136.093,136.093,136.011,136.065,199700001.0
2005-02-11 22:51:00,136.092,136.092,136.003,136.068,133500001.0
2005-02-11 22:52:00,136.078,136.089,136.076,136.076,235299997.0
2005-02-11 22:53:00,136.056,136.065,136.003,136.041,125800000.0
2005-02-11 22:54:00,136.068,136.068,136.002,136.052,123800001.0
2005-02-11 22:55:00,136.055,136.065,136.055,136.055,96100000.0
2005-02-11 22:56:00,136.064,136.076,136.06,136.063,136699999.0
2005-02-11 22:57:00,136.065,136.075,136.059,136.059,173399997.0
2005-02-11 22:58:00,136.074,136.074,136.05,136.05,103200000.0
2005-02-11 22:59:00,136.059,136.068,135.999,136.062,184100001.0
2005-02-11 23:00:00,136.076,136.076,135.998,135.998,73400000.0
2005-02-11 23:01:00,136.023,136.03,135.992,136.009,72899999.0
2005-02-11 23:02:00,136.017,136.024,135.999,136.0,154500003.0
2005-02-11 23:03:00,136.001,136.003,135.987,135.987,143599999.0
2005-02-11 23:04:00,135.992,136.001,135.899,135.899,111900001.0
2005-02-11 23:05:00,135.956,135.973,135.928,135.963,95199998.0
2005-02-11 23:06:00,135.949,135.949,135.913,135.931,117699999.0
2005-02-11 23:07:00,135.944,135.944,135.926,135.936,54400000.0
2005-02-11 23:08:00,135.929,135.94,135.896,135.896,90799998.0
2005-02-11 23:09:00,135.938,135.983,135.935,135.981,79100000.0
2005-02-11 23:10:00,135.9,135.928,135.9,135.904,72200000.0
2005-02-11 23:11:00,135.907,135.933,135.898,135.898,70500000.0
2005-02-11 23:12:00,135.957,135.957,135.944,135.952,101100001.0
2005-02-11 23:13:00,135.946,135.955,135.939,135.955,112599998.0
2005-02-11 23:14:00,135.96,135.992,135.96,135.982,44800000.0
2005-02-11 23:15:00,135.994,136.0,135.969,135.983,103799998.0
2005-02-11 23:16:00,135.995,135.995,135.951,135.957,98299999.0
2005-02-11 23:17:00,135.955,135.966,135.955,135.96,64800000.0
2005-02-11 23:18:00,135.956,135.959,135.956,135.959,17600000.0
2005-02-11 23:19:00,135.953,135.956,135.95,135.952,43200000.0
2005-02-11 23:20:00,135.96,135.963,135.957,135.957,64700000.0
2005-02-11 23:21:00,135.956,135.96,135.951,135.96,61500001.0
2005-02-11 23:22:00,135.963,135.98,135.961,135.972,105299999.0
2005-02-11 23:23:00,135.975,135.988,135.975,135.98,59200000.0
2005-02-11 23:24:00,135.985,135.985,135.966,135.982,86799999.0
2005-02-11 23:25:00,135.977,135.977,135.963,135.963,33000000.0
2005-02-11 23:26:00,135.977,135.991,135.977,135.991,74200000.0
2005-02-11 23:27:00,135.974,135.988,135.974,135.987,81799999.0
2005-02-11 23:28:00,135.984,135.997,135.977,135.977,84300000.0
2005-02-11 23:29:00,135.978,136.0,135.978,136.0,163500003.0
2005-02-11 23:30:00,136.015,136.015,135.993,136.003,46300000.0
2005-02-11 23:31:00,136.01,136.022,136.005,136.014,137899999.0
2005-02-11 23:32:00,136.014,136.015,135.999,136.015,95400000.0
2005-02-11 23:33:00,136.012,136.024,136.008,136.022,184800000.0
2005-02-11 23:34:00,136.011,136.023,136.008,136.019,99499999.0
2005-02-11 23:35:00,136.028,136.028,136.006,136.022,85500000.0
2005-02-11 23:36:00,136.01,136.026,136.003,136.02,76200001.0
2005-02-11 23:37:00,136.01,136.01,135.991,136.01,60000000.0
2005-02-11 23:38:00,135.975,136.023,135.975,136.004,71199999.0
2005-02-11 23:39:00,136.011,136.026,136.011,136.026,63100000.0
2005-02-11 23:40:00,136.005,136.021,135.996,135.996,105699999.0
2005-02-11 23:41:00,136.013,136.017,135.997,135.997,21200000.0
2005-02-11 23:42:00,135.993,135.993,135.92,135.922,119800003.0
2005-02-11 23:43:00,135.932,135.948,135.919,135.94,117400003.0
2005-02-11 23:44:00,135.933,135.955,135.927,135.955,75400001.0
2005-02-11 23:45:00,135.953,135.953,135.912,135.929,90299999.0
2005-02-11 23:46:00,135.925,135.934,135.902,135.928,134099998.0
2005-02-11 23:47:00,135.923,135.942,135.916,135.926,64900000.0
2005-02-11 23:48:00,135.912,135.923,135.899,135.914,78999998.0
2005-02-11 23:49:00,135.914,135.918,135.903,135.906,98699999.0
2005-02-11 23:50:00,135.915,135.922,135.908,135.913,87699999.0
2005-02-11 23:51:00,135.902,135.915,135.894,135.896,86800001.0
2005-02-11 23:52:00,135.899,135.933,135.899,135.923,90500000.0
2005-02-11 23:53:00,135.914,135.917,135.903,135.91,86399999.0
2005-02-11 23:54:00,135.922,135.922,135.894,135.897,83499999.0
2005-02-11 23:55:00,135.911,135.927,135.9,135.927,89899998.0
2005-02-11 23:56:00,135.923,135.973,135.923,135.971,122700000.0
2005-02-11 23:57:00,135.98,136.016,135.98,136.016,44500000.0
2005-02-11 23:58:00,135.995,135.995,135.97,135.985,100200001.0
2005-02-11 23:59:00,136.002,136.002,135.972,135.99,170799996.0
2005-02-14 00:00:00,135.715,135.778,135.705,135.77,78600001.0
2005-02-14 00:01:00,135.78,135.784,135.766,135.767,77500000.0
2005-02-14 00:02:00,135.768,135.779,135.755,135.766,85099999.0
2005-02-14 00:03:00,135.76,135.776,135.759,135.759,105900002.0
2005-02-14 00:04:00,135.737,135.763,135.737,135.763,53999999.0
2005-02-14 00:05:00,135.777,135.78,135.756,135.78,82300000.0
2005-02-14 00:06:00,135.787,135.817,135.787,135.811,148099997.0
2005-02-14 00:07:00,135.803,135.803,135.788,135.79,37600000.0
2005-02-14 00:08:00,135.763,135.798,135.763,135.796,141400001.0
2005-02-14 00:09:00,135.78,135.8,135.78,135.793,51200000.0
2005-02-14 00:10:00,135.775,135.791,135.771,135.791,32800000.0
2005-02-14 00:11:00,135.78,135.797,135.777,135.781,159799999.0
2005-02-14 00:12:00,135.79,135.806,135.79,135.806,71499999.0
2005-02-14 00:13:00,135.793,135.824,135.792,135.813,101999999.0
2005-02-14 00:14:00,135.796,135.805,135.796,135.799,106399999.0
2005-02-14 00:15:00,135.803,135.826,135.798,135.798,110999999.0
2005-02-14 00:16:00,135.776,135.818,135.776,135.795,186600001.0
2005-02-14 00:17:00,135.795,135.807,135.787,135.789,95100000.0
2005-02-14 00:18:00,135.791,135.803,135.779,135.791,42300000.0
2005-02-14 00:19:00,135.798,135.812,135.777,135.777,62900000.0
2005-02-14 00:20:00,135.784,135.784,135.754,135.757,135499999.0
2005-02-14 00:21:00,135.764,135.784,135.764,135.78,94100001.0
2005-02-14 00:22:00,135.747,135.791,135.747,135.783,75100000.0
2005-02-14 00:23:00,135.783,135.815,135.781,135.809,172999996.0
2005-02-14 00:24:00,135.79,135.809,135.774,135.789,91699999.0
2005-02-14 00:25:00,135.805,135.817,135.799,135.808,106000000.0
2005-02-14 00:26:00,135.787,135.801,135.782,135.795,47700000.0
2005-02-14 00:27:00,135.793,135.82,135.793,135.809,64900001.0
2005-02-14 00:28:00,135.783,135.799,135.762,135.762,141399996.0
2005-02-14 00:29:00,135.773,135.783,135.773,135.781,38200000.0
2005-02-14 00:30:00,135.795,135.802,135.778,135.789,72799999.0
2005-02-14 00:31:00,135.792,135.804,135.775,135.782,92099999.0
2005-02-14 00:32:00,135.781,135.788,135.773,135.774,40200000.0
2005-02-14 00:33:00,135.782,135.782,135.768,135.779,113100001.0
2005-02-14 00:34:00,135.768,135.799,135.768,135.785,65600000.0
2005-02-14 00:35:00,135.761,135.791,135.76,135.791,85100003.0
2005-02-14 00:36:00,135.775,135.797,135.774,135.797,127200001.0
2005-02-14 00:37:00,135.781,135.791,135.775,135.791,107899999.0
2005-02-14 00:38:00,135.782,135.794,135.762,135.771,56400001.0
2005-02-14 00:39:00,135.785,135.797,135.782,135.782,68400000.0
2005-02-14 00:40:00,135.77,135.784,135.77,135.784,67399999.0
2005-02-14 00:41:00,135.774,135.785,135.774,135.781,28300000.0
2005-02-14 00:42:00,135.769,135.783,135.763,135.778,62200000.0
2005-02-14 00:43:00,135.796,135.802,135.756,135.756,62200000.0
2005-02-14 00:44:00,135.773,135.819,135.773,135.809,82599999.0
2005-02-14 00:45:00,135.789,135.812,135.789,135.808,51999999.0
2005-02-14 00:46:00,135.795,135.802,135.774,135.774,60800001.0
2005-02-14 00:47:00,135.784,135.816,135.784,135.813,75100000.0
2005-02-14 00:48:00,135.792,135.81,135.788,135.793,109899999.0
2005-02-14 00:49:00,135.796,135.824,135.796,135.81,80800001.0
2005-02-14 00:50:00,135.795,135.815,135.795,135.795,113399998.0
2005-02-14 00:51:00,135.803,135.83,135.789,135.823,104800000.0
2005-02-14 00:52:00,135.804,135.834,135.804,135.804,65600000.0
2005-02-14 00:53:00,135.805,135.823,135.8,135.823,83200001.0
2005-02-14 00:54:00,135.807,135.817,135.786,135.786,74399999.0
2005-02-14 00:55:00,135.818,135.832,135.796,135.828,85000000.0
2005-02-14 00:56:00,135.797,135.843,135.797,135.832,90800000.0
2005-02-14 00:57:00,135.823,135.838,135.821,135.83,100900001.0
2005-02-14 00:58:00,135.81,135.826,135.81,135.824,71300001.0
2005-02-14 00:59:00,135.815,135.863,135.815,135.844,145300002.0
2005-02-14 01:00:00,135.832,135.866,135.832,135.86,129500001.0
2005-02-14 01:01:00,135.844,135.861,135.84,135.855,148599997.0
2005-02-14 01:02:00,135.852,135.899,135.847,135.898,63700000.0
2005-02-14 01:03:00,135.889,135.889,135.875,135.881,63400000.0
2005-02-14 01:04:00,135.867,135.878,135.825,135.825,147300002.0
2005-02-14 01:05:00,135.982,135.982,135.885,135.885,98699999.0
2005-02-14 01:06:00,135.853,135.853,135.836,135.838,96399999.0
2005-02-14 01:07:00,135.842,135.847,135.838,135.842,85300000.0
2005-02-14 01:08:00,135.838,135.838,135.833,135.833,43100000.0
2005-02-14 01:09:00,135.838,135.849,135.831,135.846,59600000.0
2005-02-14 01:10:00,135.848,135.856,135.84,135.843,216400000.0
2005-02-14 01:11:00,135.841,135.851,135.841,135.842,81499998.0
2005-02-14 01:12:00,135.848,135.849,135.843,135.843,166000003.0
2005-02-14 01:13:00,135.84,135.842,135.799,135.799,115999997.0
2005-02-14 01:14:00,135.801,135.835,135.789,135.789,165299994.0
2005-02-14 01:15:00,135.81,135.834,135.797,135.797,96800000.0
2005-02-14 01:16:00,135.801,135.864,135.798,135.864,219299994.0
2005-02-14 01:17:00,135.864,135.864,135.847,135.847,235900000.0
2005-02-14 01:18:00,135.865,135.865,135.841,135.858,154799996.0
2005-02-14 01:19:00,135.867,135.867,135.857,135.857,39199999.0
2005-02-14 01:20:00,135.851,135.866,135.851,135.866,103000000.0
2005-02-14 01:21:00,135.852,135.868,135.847,135.847,100900001.0
2005-02-14 01:22:00,135.837,135.838,135.805,135.805,157399999.0
2005-02-14 01:23:00,135.835,135.835,135.805,135.805,60000000.0
2005-02-14 01:24:00,135.811,135.828,135.796,135.796,98899998.0
2005-02-14 01:25:00,135.828,135.844,135.826,135.839,55899999.0
2005-02-14 01:26:00,135.801,135.836,135.801,135.808,82499999.0
2005-02-14 01:27:00,135.815,135.828,135.807,135.807,59699999.0
2005-02-14 01:28:00,135.838,135.85,135.829,135.844,86899998.0
2005-02-14 01:29:00,135.86,135.86,135.812,135.812,110899997.0
2005-02-14 01:30:00,135.807,135.871,135.807,135.816,86100000.0
2005-02-14 01:31:00,135.869,135.884,135.813,135.884,115899999.0
2005-02-14 01:32:00,135.882,135.884,135.822,135.822,68500000.0
2005-02-14 01:33:00,135.811,135.902,135.811,135.902,84699999.0
2005-02-14 01:34:00,135.903,135.903,135.818,135.884,179200000.0
2005-02-14 01:35:00,135.816,135.895,135.816,135.895,121400000.0
2005-02-14 01:36:00,135.868,135.915,135.842,135.915,110900000.0
2005-02-14 01:37:00,135.89,135.943,135.856,135.94,146100001.0
2005-02-14 01:38:00,135.913,135.926,135.846,135.926,89400000.0
2005-02-14 01:39:00,135.824,135.916,135.824,135.898,139799998.0
2005-02-14 01:40:00,135.902,135.927,135.902,135.927,79800000.0
2005-02-14 01:41:00,135.936,135.936,135.907,135.914,33100000.0
2005-02-14 01:42:00,135.925,135.931,135.896,135.896,98499999.0
2005-02-14 01:43:00,135.891,135.913,135.891,135.898,46400000.0
2005-02-14 01:44:00,135.89,135.895,135.89,135.89,145000000.0
2005-02-14 01:45:00,135.895,135.91,135.895,135.91,11800000.0
2005-02-14 01:46:00,135.917,135.926,135.906,135.925,120199999.0
2005-02-14 01:47:00,135.927,135.945,135.927,135.943,112600000.0
2005-02-14 01:48:00,135.934,135.937,135.919,135.937,61600000.0
2005-02-14 01:49:00,135.944,135.951,135.934,135.934,74600000.0
2005-02-14 01:50:00,135.923,135.932,135.863,135.878,70299999.0
2005-02-14 01:51:00,135.891,135.898,135.883,135.883,104599999.0
2005-02-14 01:52:00,135.872,135.872,135.809,135.825,127700004.0
2005-02-14 01:53:00,135.84,135.85,135.801,135.801,168800004.0
2005-02-14 01:54:00,135.808,135.827,135.796,135.796,88299999.0
2005-02-14 01:55:00,135.833,135.868,135.811,135.868,77400000.0
2005-02-14 01:56:00,135.877,135.883,135.812,135.857,123799999.0
2005-02-14 01:57:00,135.855,135.855,135.812,135.845,58799999.0
2005-02-14 01:58:00,135.864,135.876,135.864,135.87,145900001.0
2005-02-14 01:59:00,135.874,135.887,135.874,135.887,54900001.0
2005-02-14 02:00:00,135.882,135.882,135.858,135.87,41800000.0
2005-02-14 02:01:00,135.875,135.875,135.848,135.848,103800000.0
2005-02-14 02:02:00,135.842,135.842,135.794,135.794,54399999.0
2005-02-14 02:03:00,135.803,135.806,135.703,135.703,80300002.0
2005-02-14 02:04:00,135.663,135.663,135.647,135.647,13300000.0
2005-02-14 02:05:00,135.592,135.592,135.471,135.472,143500003.0
2005-02-14 02:06:00,135.495,135.515,135.481,135.481,73100000.0
2005-02-14 02:07:00,135.483,135.484,135.449,135.468,116200002.0
2005-02-14 02:08:00,135.479,135.479,135.457,135.464,84000000.0
2005-02-14 02:09:00,135.491,135.491,135.477,135.477,35600000.0
2005-02-14 02:10:00,135.465,135.489,135.462,135.486,60099999.0
2005-02-14 02:11:00,135.503,135.503,135.486,135.501,37700000.0
2005-02-14 02:12:00,135.505,135.514,135.499,135.511,54700001.0
2005-02-14 02:13:00,135.505,135.515,135.494,135.507,141600000.0
2005-02-14 02:14:00,135.508,135.53,135.498,135.498,157799998.0
2005-02-14 02:15:00,135.505,135.505,135.451,135.484,99499998.0
2005-02-14 02:16:00,135.475,135.475,135.423,135.423,115900001.0
2005-02-14 02:17:00,135.429,135.43,135.412,135.412,106499999.0
2005-02-14 02:18:00,135.433,135.433,135.366,135.366,66299998.0
2005-02-14 02:19:00,135.407,135.42,135.395,135.404,124600000.0
2005-02-14 02:20:00,135.432,135.435,135.416,135.419,39700000.0
2005-02-14 02:21:00,135.43,135.445,135.424,135.439,31800000.0
2005-02-14 02:22:00,135.444,135.445,135.433,135.433,79600000.0
2005-02-14 02:23:00,135.435,135.45,135.435,135.437,41400000.0
2005-02-14 02:24:00,135.462,135.476,135.446,135.474,107300001.0
2005-02-14 02:25:00,135.475,135.497,135.475,135.485,80300000.0
2005-02-14 02:26:00,135.497,135.517,135.497,135.513,51200000.0
2005-02-14 02:27:00,135.495,135.517,135.465,135.511,114200000.0
2005-02-14 02:28:00,135.529,135.529,135.508,135.51,91799998.0
2005-02-14 02:29:00,135.507,135.514,135.505,135.51,103599999.0
2005-02-14 02:30:00,135.516,135.533,135.514,135.523,78199999.0
2005-02-14 02:31:00,135.549,135.552,135.527,135.528,94200001.0
2005-02-14 02:32:00,135.543,135.556,135.53,135.543,66999999.0
2005-02-14 02:33:00,135.541,135.546,135.536,135.54,65500001.0
2005-02-14 02:34:00,135.544,135.548,135.538,135.548,123999998.0
2005-02-14 02:35:00,135.568,135.568,135.544,135.563,123699997.0
2005-02-14 02:36:00,135.565,135.566,135.552,135.566,111700000.0
2005-02-14 02:37:00,135.574,135.578,135.571,135.573,152599999.0
2005-02-14 02:38:00,135.578,135.58,135.563,135.569,55200001.0
2005-02-14 02:39:00,135.568,135.582,135.568,135.581,59900000.0
2005-02-14 02:40:00,135.576,135.576,135.555,135.575,97100000.0
2005-02-14 02:41:00,135.567,135.567,135.555,135.555,27200000.0
2005-02-14 02:42:00,135.556,135.562,135.53,135.538,80600000.0
2005-02-14 02:43:00,135.552,135.554,135.537,135.537,74299998.0
2005-02-14 02:44:00,135.54,135.547,135.525,135.539,112099998.0
2005-02-14 02:45:00,135.534,135.551,135.529,135.54,72000001.0
2005-02-14 02:46:00,135.551,135.551,135.533,135.533,172700005.0
2005-02-14 02:47:00,135.55,135.55,135.519,135.547,176200002.0
2005-02-14 02:48:00,135.538,135.556,135.535,135.547,119400002.0
2005-02-14 02:49:00,135.572,135.578,135.566,135.575,118500001.0
2005-02-14 02:50:00,135.571,135.571,135.554,135.554,35599999.0
2005-02-14 02:51:00,135.557,135.557,135.547,135.555,61200000.0
2005-02-14 02:52:00,135.56,135.565,135.553,135.564,69600000.0
2005-02-14 02:53:00,135.572,135.59,135.531,135.588,101099998.0
2005-02-14 02:54:00,135.605,135.615,135.605,135.61,36600000.0
2005-02-14 02:55:00,135.605,135.605,135.577,135.587,54400000.0
2005-02-14 02:56:00,135.607,135.607,135.579,135.594,160700002.0
2005-02-14 02:57:00,135.585,135.593,135.567,135.577,163799999.0
2005-02-14 02:58:00,135.577,135.586,135.554,135.586,65400000.0
2005-02-14 02:59:00,135.58,135.594,135.576,135.585,128799999.0
2005-02-14 03:00:00,135.591,135.591,135.583,135.589,70199999.0
2005-02-14 03:01:00,135.598,135.598,135.584,135.595,113899997.0
2005-02-14 03:02:00,135.598,135.598,135.583,135.588,203200002.0
2005-02-14 03:03:00,135.588,135.601,135.581,135.597,174200000.0
2005-02-14 03:04:00,135.621,135.624,135.615,135.618,88000000.0
2005-02-14 03:05:00,135.62,135.646,135.61,135.646,118300001.0
2005-02-14 03:06:00,135.643,135.767,135.628,135.758,119800002.0
2005-02-14 03:07:00,135.752,135.759,135.731,135.74,113400001.0
2005-02-14 03:08:00,135.732,135.732,135.723,135.723,16000000.0
2005-02-14 03:09:00,135.705,135.726,135.696,135.72,76299998.0
2005-02-14 03:10:00,135.704,135.704,135.679,135.679,50099999.0
2005-02-14 03:11:00,135.68,135.685,135.663,135.663,90300000.0
2005-02-14 03:12:00,135.662,135.662,135.645,135.645,115599998.0
2005-02-14 03:13:00,135.643,135.651,135.62,135.622,63399999.0
2005-02-14 03:14:00,135.647,135.648,135.627,135.63,79000001.0
2005-02-14 03:15:00,135.648,135.648,135.628,135.637,99400000.0
2005-02-14 03:16:00,135.65,135.662,135.613,135.662,138800002.0
2005-02-14 03:17:00,135.68,135.68,135.662,135.67,85399999.0
2005-02-14 03:18:00,135.68,135.681,135.665,135.674,77500000.0
2005-02-14 03:19:00,135.697,135.706,135.69,135.697,103300000.0
2005-02-14 03:20:00,135.7,135.705,135.685,135.685,154399999.0
2005-02-14 03:21:00,135.72,135.723,135.697,135.72,104699999.0
2005-02-14 03:22:00,135.706,135.711,135.698,135.702,136099999.0
2005-02-14 03:23:00,135.711,135.735,135.709,135.723,100600000.0
2005-02-14 03:24:00,135.723,135.737,135.723,135.731,75000001.0
2005-02-14 03:25:00,135.725,135.728,135.703,135.72,111600000.0
2005-02-14 03:26:00,135.717,135.717,135.683,135.689,66700000.0
2005-02-14 03:27:00,135.693,135.707,135.685,135.686,83100001.0
2005-02-14 03:28:00,135.704,135.713,135.7,135.702,105200000.0
2005-02-14 03:29:00,135.705,135.726,135.701,135.707,116399998.0
2005-02-14 03:30:00,135.703,135.703,135.682,135.695,57500001.0
2005-02-14 03:31:00,135.657,135.69,135.634,135.655,93500000.0
2005-02-14 03:32:00,135.684,135.696,135.663,135.673,145199996.0
2005-02-14 03:33:00,135.727,135.742,135.708,135.709,97099998.0
2005-02-14 03:34:00,135.718,135.742,135.702,135.726,168899997.0
2005-02-14 03:35:00,135.743,135.751,135.731,135.734,140499998.0
2005-02-14 03:36:00,135.753,135.753,135.674,135.741,122200000.0
2005-02-14 03:37:00,135.766,135.766,135.732,135.745,59499999.0
2005-02-14 03:38:00,135.758,135.758,135.734,135.735,74999999.0
2005-02-14 03:39:00,135.74,135.885,135.74,135.88,121099998.0
2005-02-14 03:40:00,135.862,135.912,135.862,135.891,150699998.0
2005-02-14 03:41:00,135.895,135.939,135.892,135.936,99600000.0
2005-02-14 03:42:00,135.923,135.923,135.852,135.859,112300000.0
2005-02-14 03:43:00,135.863,135.882,135.854,135.867,57899999.0
2005-02-14 03:44:00,135.852,135.854,135.835,135.847,125800001.0
2005-02-14 03:45:00,135.845,135.853,135.834,135.834,75100000.0
2005-02-14 03:46:00,135.813,135.836,135.808,135.823,113699998.0
2005-02-14 03:47:00,135.793,135.83,135.793,135.807,132000001.0
2005-02-14 03:48:00,135.792,135.803,135.777,135.785,182099998.0
2005-02-14 03:49:00,135.8,135.8,135.763,135.769,84699999.0
2005-02-14 03:50:00,135.778,135.778,135.749,135.749,52600001.0
2005-02-14 03:51:00,135.759,135.804,135.759,135.777,82799998.0
2005-02-14 03:52:00,135.768,135.768,135.742,135.748,72000000.0
2005-02-14 03:53:00,135.754,135.764,135.738,135.74,177400000.0
2005-02-14 03:54:00,135.761,135.792,135.755,135.77,160599999.0
2005-02-14 03:55:00,135.767,135.767,135.737,135.754,49700000.0
2005-02-14 03:56:00,135.77,135.776,135.758,135.758,64800000.0
2005-02-14 03:57:00,135.768,135.769,135.729,135.734,100199997.0
2005-02-14 03:58:00,135.76,135.765,135.735,135.735,114900001.0
2005-02-14 03:59:00,135.739,135.748,135.723,135.73,76799999.0
2005-02-14 04:00:00,135.747,135.752,135.708,135.708,159999999.0
2005-02-14 04:01:00,135.705,135.733,135.704,135.705,78400000.0
2005-02-14 04:02:00,135.706,135.725,135.696,135.712,108399999.0
2005-02-14 04:03:00,135.725,135.773,135.725,135.763,109699999.0
2005-02-14 04:04:00,135.772,135.777,135.755,135.761,148700001.0
2005-02-14 04:05:00,135.755,135.755,135.753,135.753,5600000.0
2005-02-14 04:06:00,135.743,135.774,135.737,135.753,123100000.0
2005-02-14 04:07:00,135.765,135.799,135.765,135.768,101300001.0
2005-02-14 04:08:00,135.783,135.805,135.776,135.802,100100000.0
2005-02-14 04:09:00,135.797,135.826,135.787,135.787,168099999.0
2005-02-14 04:10:00,135.791,135.796,135.77,135.77,74899998.0
2005-02-14 04:11:00,135.775,135.792,135.775,135.787,151699999.0
2005-02-14 04:12:00,135.795,135.795,135.774,135.774,31200000.0
2005-02-14 04:13:00,135.779,135.793,135.77,135.78,88299998.0
2005-02-14 04:14:00,135.786,135.793,135.772,135.772,71099999.0
2005-02-14 04:15:00,135.755,135.771,135.735,135.756,85500000.0
2005-02-14 04:16:00,135.76,135.777,135.76,135.762,88900000.0
2005-02-14 04:17:00,135.768,135.783,135.762,135.775,70900000.0
2005-02-14 04:18:00,135.792,135.794,135.77,135.777,171999999.0
2005-02-14 04:19:00,135.794,135.794,135.764,135.767,101700001.0
2005-02-14 04:20:00,135.789,135.793,135.779,135.783,112700000.0
2005-02-14 04:21:00,135.793,135.811,135.793,135.795,120100000.0
2005-02-14 04:22:00,135.803,135.803,135.782,135.793,182399999.0
2005-02-14 04:23:00,135.787,135.803,135.784,135.795,110700000.0
2005-02-14 04:24:00,135.773,135.773,135.762,135.762,46400000.0
2005-02-14 04:25:00,135.774,135.797,135.774,135.784,51600001.0
2005-02-14 04:26:00,135.793,135.793,135.776,135.785,51400000.0
2005-02-14 04:27:00,135.802,135.805,135.79,135.791,42399999.0
2005-02-14 04:28:00,135.794,135.803,135.776,135.787,93699999.0
2005-02-14 04:29:00,135.794,135.806,135.793,135.798,82600000.0
2005-02-14 04:30:00,135.796,135.796,135.775,135.783,62899999.0
2005-02-14 04:31:00,135.788,135.793,135.775,135.789,38400000.0
2005-02-14 04:32:00,135.78,135.796,135.769,135.789,84400000.0
2005-02-14 04:33:00,135.789,135.789,135.762,135.762,143500003.0
2005-02-14 04:34:00,135.801,135.801,135.776,135.776,64700001.0
2005-02-14 04:35:00,135.781,135.795,135.78,135.78,108100000.0
2005-02-14 04:36:00,135.78,135.799,135.78,135.78,109199997.0
2005-02-14 04:37:00,135.79,135.79,135.772,135.773,145799997.0
2005-02-14 04:38:00,135.789,135.789,135.77,135.77,15200000.0
2005-02-14 04:39:00,135.781,135.785,135.771,135.771,19800000.0
2005-02-14 04:40:00,135.79,135.796,135.779,135.78,76500001.0
2005-02-14 04:41:00,135.793,135.793,135.775,135.778,52500000.0
2005-02-14 04:42:00,135.797,135.797,135.773,135.773,107600000.0
2005-02-14 04:43:00,135.78,135.787,135.766,135.766,109299998.0
2005-02-14 04:44:00,135.8,135.8,135.776,135.784,76599999.0
2005-02-14 04:45:00,135.78,135.795,135.77,135.77,78800000.0
2005-02-14 04:46:00,135.774,135.789,135.774,135.78,33900000.0
2005-02-14 04:47:00,135.793,135.807,135.786,135.802,41200000.0
2005-02-14 04:48:00,135.793,135.801,135.788,135.799,94299998.0
2005-02-14 04:49:00,135.803,135.812,135.793,135.793,60300001.0
2005-02-14 04:50:00,135.803,135.815,135.795,135.795,143100001.0
2005-02-14 04:51:00,135.803,135.803,135.787,135.787,11900000.0
2005-02-14 04:52:00,135.786,135.786,135.767,135.774,77500001.0
2005-02-14 04:53:00,135.776,135.776,135.774,135.774,17700000.0
2005-02-14 04:54:00,135.775,135.784,135.773,135.774,94700002.0
2005-02-14 04:55:00,135.767,135.77,135.767,135.767,97799998.0
2005-02-14 04:56:00,135.77,135.775,135.762,135.765,57900000.0
2005-02-14 04:57:00,135.751,135.764,135.732,135.761,117300000.0
2005-02-14 04:58:00,135.765,135.775,135.739,135.739,118999999.0
2005-02-14 04:59:00,135.739,135.751,135.739,135.741,64000000.0
2005-02-14 05:00:00,135.757,135.757,135.739,135.74,167400002.0
2005-02-14 05:01:00,135.744,135.751,135.728,135.737,58399999.0
2005-02-14 05:02:00,135.745,135.754,135.745,135.746,110199997.0
2005-02-14 05:03:00,135.757,135.757,135.731,135.731,108299999.0
2005-02-14 05:04:00,135.723,135.733,135.721,135.73,109600000.0
2005-02-14 05:05:00,135.727,135.727,135.715,135.715,79099999.0
2005-02-14 05:06:00,135.721,135.73,135.721,135.727,108699998.0
2005-02-14 05:07:00,135.74,135.747,135.731,135.731,63600000.0
2005-02-14 05:08:00,135.748,135.759,135.747,135.75,97200001.0
2005-02-14 05:09:00,135.755,135.755,135.745,135.755,121400000.0
2005-02-14 05:10:00,135.725,135.753,135.725,135.753,97099999.0
2005-02-14 05:11:00,135.758,135.758,135.746,135.746,128300002.0
2005-02-14 05:12:00,135.757,135.777,135.757,135.77,84500000.0
2005-02-14 05:13:00,135.773,135.776,135.765,135.769,136199998.0
2005-02-14 05:14:00,135.795,135.799,135.776,135.776,158999999.0
2005-02-14 05:15:00,135.78,135.789,135.778,135.782,66400000.0
2005-02-14 05:16:00,135.773,135.78,135.755,135.76,85800001.0
2005-02-14 05:17:00,135.76,135.76,135.744,135.744,113299998.0
2005-02-14 05:18:00,135.761,135.764,135.757,135.76,81400000.0
2005-02-14 05:19:00,135.761,135.789,135.76,135.769,117499999.0
2005-02-14 05:20:00,135.773,135.792,135.773,135.791,136399996.0
2005-02-14 05:21:00,135.781,135.82,135.771,135.793,58400000.0
2005-02-14 05:22:00,135.808,135.828,135.808,135.823,106100000.0
2005-02-14 05:23:00,135.81,135.829,135.81,135.828,55499999.0
2005-02-14 05:24:00,135.813,135.813,135.803,135.805,75500000.0
2005-02-14 05:25:00,135.798,135.808,135.79,135.795,62800000.0
2005-02-14 05:26:00,135.793,135.805,135.78,135.78,116200001.0
2005-02-14 05:27:00,135.796,135.796,135.78,135.78,90699996.0
2005-02-14 05:28:00,135.782,135.796,135.782,135.796,90299999.0
2005-02-14 05:29:00,135.791,135.796,135.771,135.796,73600001.0
2005-02-14 05:30:00,135.79,135.801,135.79,135.793,62600000.0
2005-02-14 05:31:00,135.788,135.788,135.759,135.76,105799999.0
2005-02-14 05:32:00,135.763,135.763,135.739,135.739,27200000.0
2005-02-14 05:33:00,135.75,135.756,135.748,135.756,113399998.0
2005-02-14 05:34:00,135.745,135.761,135.739,135.746,91600001.0
2005-02-14 05:35:00,135.761,135.766,135.732,135.732,60800000.0
2005-02-14 05:36:00,135.743,135.752,135.73,135.752,96700001.0
2005-02-14 05:37:00,135.753,135.755,135.739,135.743,113899999.0
2005-02-14 05:38:00,135.735,135.74,135.729,135.729,127600002.0
2005-02-14 05:39:00,135.729,135.743,135.72,135.72,57600000.0
2005-02-14 05:40:00,135.717,135.745,135.717,135.745,59200000.0
2005-02-14 05:41:00,135.743,135.743,135.73,135.731,93600000.0
2005-02-14 05:42:00,135.733,135.746,135.713,135.713,128599998.0
2005-02-14 05:43:00,135.726,135.74,135.716,135.73,96600000.0
2005-02-14 05:44:00,135.725,135.735,135.725,135.735,106700000.0
2005-02-14 05:45:00,135.742,135.742,135.723,135.737,76099999.0
2005-02-14 05:46:00,135.734,135.754,135.734,135.743,77399999.0
2005-02-14 05:47:00,135.738,135.755,135.729,135.748,122399999.0
2005-02-14 05:48:00,135.731,135.748,135.72,135.72,96300000.0
2005-02-14 05:49:00,135.733,135.752,135.733,135.739,110600001.0
2005-02-14 05:50:00,135.745,135.756,135.736,135.754,186200004.0
2005-02-14 05:51:00,135.745,135.751,135.738,135.751,126500002.0
2005-02-14 05:52:00,135.766,135.78,135.747,135.747,86600002.0
2005-02-14 05:53:00,135.755,135.773,135.749,135.753,78200001.0
2005-02-14 05:54:00,135.761,135.763,135.752,135.752,143499998.0
2005-02-14 05:55:00,135.754,135.765,135.744,135.753,51800000.0
2005-02-14 05:56:00,135.758,135.761,135.752,135.757,35400000.0
2005-02-14 05:57:00,135.758,135.759,135.756,135.758,27200000.0
2005-02-14 05:58:00,135.763,135.764,135.7,135.7,109699998.0
2005-02-14 05:59:00,135.699,135.737,135.699,135.719,115000000.0
2005-02-14 06:00:00,135.71,135.725,135.71,135.721,92000001.0
2005-02-14 06:01:00,135.724,135.738,135.711,135.713,131100001.0
2005-02-14 06:02:00,135.72,135.72,135.7,135.7,53300001.0
2005-02-14 06:03:00,135.701,135.739,135.692,135.692,63500000.0
2005-02-14 06:04:00,135.727,135.74,135.705,135.737,137400000.0
2005-02-14 06:05:00,135.75,135.75,135.712,135.712,30300000.0
2005-02-14 06:06:00,135.702,135.745,135.702,135.739,128299999.0
2005-02-14 06:07:00,135.744,135.755,135.734,135.734,143899999.0
2005-02-14 06:08:00,135.743,135.746,135.727,135.735,94300000.0
2005-02-14 06:09:00,135.735,135.756,135.734,135.735,107800002.0
2005-02-14 06:10:00,135.734,135.744,135.734,135.735,94100000.0
2005-02-14 06:11:00,135.738,135.74,135.733,135.74,54500000.0
2005-02-14 06:12:00,135.737,135.74,135.737,135.74,53999999.0
2005-02-14 06:13:00,135.737,135.744,135.727,135.727,75099999.0
2005-02-14 06:14:00,135.735,135.735,135.73,135.73,37400000.0
2005-02-14 06:15:00,135.738,135.738,135.721,135.721,74600000.0
2005-02-14 06:16:00,135.725,135.725,135.704,135.704,116000000.0
2005-02-14 06:17:00,135.705,135.709,135.689,135.689,97799999.0
2005-02-14 06:18:00,135.68,135.689,135.673,135.68,85500001.0
2005-02-14 06:19:00,135.67,135.691,135.627,135.687,96899999.0
2005-02-14 06:20:00,135.688,135.688,135.666,135.666,40200000.0
2005-02-14 06:21:00,135.656,135.665,135.652,135.66,78400000.0
2005-02-14 06:22:00,135.641,135.641,135.613,135.618,77199999.0
2005-02-14 06:23:00,135.62,135.621,135.599,135.618,102800001.0
2005-02-14 06:24:00,135.623,135.626,135.607,135.607,58600000.0
2005-02-14 06:25:00,135.621,135.621,135.591,135.593,80000000.0
2005-02-14 06:26:00,135.595,135.613,135.589,135.589,100400002.0
2005-02-14 06:27:00,135.601,135.608,135.591,135.596,46400000.0
2005-02-14 06:28:00,135.599,135.608,135.583,135.583,114499999.0
2005-02-14 06:29:00,135.593,135.597,135.592,135.592,58499999.0
2005-02-14 06:30:00,135.594,135.594,135.581,135.581,48999999.0
2005-02-14 06:31:00,135.583,135.617,135.583,135.617,100700001.0
2005-02-14 06:32:00,135.615,135.625,135.604,135.608,80400000.0
2005-02-14 06:33:00,135.622,135.626,135.597,135.597,42200001.0
2005-02-14 06:34:00,135.602,135.606,135.592,135.6,60600000.0
2005-02-14 06:35:00,135.603,135.611,135.595,135.6,177100000.0
2005-02-14 06:36:00,135.605,135.616,135.596,135.604,132099998.0
2005-02-14 06:37:00,135.607,135.625,135.607,135.619,72499999.0
2005-02-14 06:38:00,135.615,135.615,135.6,135.6,19200000.0
2005-02-14 06:39:00,135.611,135.611,135.604,135.604,6700000.0
2005-02-14 06:40:00,135.61,135.626,135.607,135.607,86500000.0
2005-02-14 06:41:00,135.594,135.612,135.594,135.612,83500000.0
2005-02-14 06:42:00,135.615,135.619,135.603,135.608,89800002.0
2005-02-14 06:43:00,135.603,135.606,135.589,135.59,114999997.0
2005-02-14 06:44:00,135.608,135.608,135.583,135.584,87899997.0
2005-02-14 06:45:00,135.583,135.599,135.581,135.591,147200000.0
2005-02-14 06:46:00,135.59,135.605,135.586,135.586,86000001.0
2005-02-14 06:47:00,135.605,135.605,135.595,135.598,39200000.0
2005-02-14 06:48:00,135.598,135.605,135.598,135.601,83100002.0
2005-02-14 06:49:00,135.595,135.595,135.595,135.595,9900000.0
2005-02-14 06:50:00,135.594,135.608,135.591,135.596,156099999.0
2005-02-14 06:51:00,135.593,135.608,135.592,135.6,76700002.0
2005-02-14 06:52:00,135.601,135.611,135.591,135.591,178699994.0
2005-02-14 06:53:00,135.6,135.615,135.6,135.605,79799999.0
2005-02-14 06:54:00,135.602,135.618,135.602,135.607,83300003.0
2005-02-14 06:55:00,135.603,135.619,135.603,135.608,41600000.0
2005-02-14 06:56:00,135.618,135.624,135.608,135.613,51600000.0
2005-02-14 06:57:00,135.61,135.61,135.602,135.61,74299999.0
2005-02-14 06:58:00,135.604,135.618,135.603,135.608,116100000.0
2005-02-14 06:59:00,135.613,135.628,135.613,135.615,117400002.0
2005-02-14 07:00:00,135.602,135.61,135.579,135.585,101500003.0
2005-02-14 07:01:00,135.575,135.583,135.564,135.57,133399998.0
2005-02-14 07:02:00,135.568,135.575,135.566,135.566,73200001.0
2005-02-14 07:03:00,135.58,135.581,135.571,135.572,185300002.0
2005-02-14 07:04:00,135.572,135.584,135.572,135.572,155599996.0
2005-02-14 07:05:00,135.552,135.57,135.552,135.555,86200003.0
2005-02-14 07:06:00,135.553,135.553,135.525,135.53,174500001.0
2005-02-14 07:07:00,135.558,135.56,135.536,135.536,71099999.0
2005-02-14 07:08:00,135.552,135.56,135.53,135.543,222500002.0
2005-02-14 07:09:00,135.552,135.56,135.522,135.522,60300000.0
2005-02-14 07:10:00,135.525,135.53,135.509,135.522,129600000.0
2005-02-14 07:11:00,135.528,135.534,135.521,135.53,129300002.0
2005-02-14 07:12:00,135.533,135.535,135.523,135.523,35400000.0
2005-02-14 07:13:00,135.515,135.522,135.511,135.513,143099999.0
2005-02-14 07:14:00,135.514,135.544,135.514,135.544,93299999.0
2005-02-14 07:15:00,135.539,135.554,135.524,135.524,83000001.0
2005-02-14 07:16:00,135.552,135.556,135.536,135.536,65800000.0
2005-02-14 07:17:00,135.529,135.53,135.52,135.53,73599998.0
2005-02-14 07:18:00,135.522,135.537,135.522,135.529,161400002.0
2005-02-14 07:19:00,135.532,135.532,135.525,135.53,55100000.0
2005-02-14 07:20:00,135.538,135.557,135.528,135.548,125499998.0
2005-02-14 07:21:00,135.547,135.56,135.538,135.538,45499999.0
2005-02-14 07:22:00,135.556,135.569,135.547,135.552,117300002.0
2005-02-14 07:23:00,135.59,135.602,135.529,135.529,97499998.0
2005-02-14 07:24:00,135.59,135.602,135.577,135.593,92700000.0
2005-02-14 07:25:00,135.602,135.604,135.579,135.581,65300000.0
2005-02-14 07:26:00,135.601,135.609,135.592,135.592,38800000.0
2005-02-14 07:27:00,135.604,135.612,135.579,135.579,100400001.0
2005-02-14 07:28:00,135.602,135.603,135.585,135.589,115000000.0
2005-02-14 07:29:00,135.58,135.589,135.553,135.559,108799998.0
2005-02-14 07:30:00,135.579,135.584,135.562,135.562,45400000.0
2005-02-14 07:31:00,135.567,135.567,135.555,135.555,67800000.0
2005-02-14 07:32:00,135.549,135.553,135.535,135.535,71200000.0
2005-02-14 07:33:00,135.537,135.548,135.537,135.54,137100001.0
2005-02-14 07:34:00,135.543,135.543,135.529,135.537,75200000.0
2005-02-14 07:35:00,135.53,135.53,135.515,135.525,84600002.0
2005-02-14 07:36:00,135.537,135.546,135.523,135.535,72300000.0
2005-02-14 07:37:00,135.557,135.562,135.539,135.539,63500000.0
2005-02-14 07:38:00,135.563,135.565,135.557,135.561,123299999.0
2005-02-14 07:39:00,135.552,135.569,135.552,135.56,182200001.0
2005-02-14 07:40:00,135.556,135.56,135.556,135.56,126099998.0
2005-02-14 07:41:00,135.558,135.585,135.558,135.585,114800001.0
2005-02-14 07:42:00,135.556,135.583,135.556,135.561,152599999.0
2005-02-14 07:43:00,135.557,135.584,135.557,135.583,99300000.0
2005-02-14 07:44:00,135.58,135.58,135.573,135.58,60000001.0
2005-02-14 07:45:00,135.575,135.585,135.575,135.58,156500001.0
2005-02-14 07:46:00,135.59,135.59,135.563,135.57,151400000.0
2005-02-14 07:47:00,135.572,135.572,135.558,135.566,99000000.0
2005-02-14 07:48:00,135.557,135.573,135.557,135.558,87900000.0
2005-02-14 07:49:00,135.572,135.587,135.571,135.582,64000000.0
2005-02-14 07:50:00,135.585,135.59,135.564,135.564,92599999.0
2005-02-14 07:51:00,135.571,135.596,135.571,135.591,86699999.0
2005-02-14 07:52:00,135.617,135.617,135.569,135.588,66300001.0
2005-02-14 07:53:00,135.624,135.633,135.603,135.607,217300003.0
2005-02-14 07:54:00,135.6,135.6,135.556,135.598,64400000.0
2005-02-14 07:55:00,135.587,135.608,135.581,135.581,49300001.0
2005-02-14 07:56:00,135.585,135.591,135.571,135.578,95399999.0
2005-02-14 07:57:00,135.588,135.597,135.578,135.581,83100002.0
2005-02-14 07:58:00,135.583,135.589,135.57,135.587,133600002.0
2005-02-14 07:59:00,135.577,135.589,135.56,135.567,119100001.0
2005-02-14 08:00:00,135.585,135.587,135.571,135.585,53100000.0
2005-02-14 08:01:00,135.592,135.6,135.579,135.588,107600002.0
2005-02-14 08:02:00,135.586,135.6,135.586,135.594,68499998.0
2005-02-14 08:03:00,135.59,135.595,135.562,135.593,145099999.0
2005-02-14 08:04:00,135.62,135.62,135.601,135.608,212099996.0
2005-02-14 08:05:00,135.616,135.633,135.608,135.619,103400000.0
2005-02-14 08:06:00,135.62,135.63,135.614,135.619,99500000.0
2005-02-14 08:07:00,135.616,135.632,135.616,135.627,51300001.0
2005-02-14 08:08:00,135.631,135.633,135.626,135.63,132299999.0
2005-02-14 08:09:00,135.643,135.643,135.625,135.629,30500000.0
2005-02-14 08:10:00,135.654,135.659,135.639,135.651,43200000.0
2005-02-14 08:11:00,135.66,135.662,135.638,135.638,82800000.0
2005-02-14 08:12:00,135.635,135.651,135.635,135.636,93400001.0
2005-02-14 08:13:00,135.644,135.659,135.637,135.637,68200000.0
2005-02-14 08:14:00,135.605,135.619,135.577,135.615,73999999.0
2005-02-14 08:15:00,135.605,135.605,135.595,135.595,72200001.0
2005-02-14 08:16:00,135.598,135.598,135.584,135.595,100000001.0
2005-02-14 08:17:00,135.562,135.611,135.562,135.611,123199999.0
2005-02-14 08:18:00,135.612,135.624,135.583,135.603,116400000.0
2005-02-14 08:19:00,135.633,135.633,135.583,135.611,133000001.0
2005-02-14 08:20:00,135.623,135.625,135.593,135.612,79800000.0
2005-02-14 08:21:00,135.593,135.627,135.583,135.61,132400002.0
2005-02-14 08:22:00,135.617,135.631,135.617,135.629,29600000.0
2005-02-14 08:23:00,135.629,135.642,135.626,135.626,67600000.0
2005-02-14 08:24:00,135.62,135.62,135.61,135.61,111300000.0
2005-02-14 08:25:00,135.609,135.633,135.596,135.596,106499999.0
2005-02-14 08:26:00,135.602,135.617,135.595,135.605,107099998.0
2005-02-14 08:27:00,135.605,135.61,135.591,135.591,112700001.0
2005-02-14 08:28:00,135.615,135.615,135.583,135.583,142600000.0
2005-02-14 08:29:00,135.597,135.609,135.593,135.603,133399998.0
2005-02-14 08:30:00,135.613,135.613,135.594,135.595,200799994.0
2005-02-14 08:31:00,135.584,135.604,135.584,135.591,90800002.0
2005-02-14 08:32:00,135.596,135.596,135.594,135.594,35200000.0
2005-02-14 08:33:00,135.61,135.634,135.595,135.616,77599999.0
2005-02-14 08:34:00,135.642,135.653,135.57,135.644,118500001.0
2005-02-14 08:35:00,135.665,135.668,135.647,135.647,84800000.0
2005-02-14 08:36:00,135.655,135.664,135.648,135.659,158800002.0
2005-02-14 08:37:00,135.664,135.668,135.642,135.642,139100000.0
2005-02-14 08:38:00,135.655,135.655,135.642,135.65,85699999.0
2005-02-14 08:39:00,135.644,135.651,135.634,135.644,106399999.0
2005-02-14 08:40:00,135.648,135.648,135.634,135.637,71999999.0
2005-02-14 08:41:00,135.635,135.635,135.612,135.626,147499999.0
2005-02-14 08:42:00,135.616,135.622,135.61,135.618,138200001.0
2005-02-14 08:43:00,135.622,135.644,135.608,135.61,123399997.0
2005-02-14 08:44:00,135.608,135.626,135.605,135.624,172800000.0
2005-02-14 08:45:00,135.632,135.646,135.629,135.629,101800000.0
2005-02-14 08:46:00,135.636,135.645,135.631,135.637,42700000.0
2005-02-14 08:47:00,135.633,135.633,135.632,135.632,8800000.0
2005-02-14 08:48:00,135.622,135.622,135.591,135.599,73799999.0
2005-02-14 08:49:00,135.582,135.61,135.582,135.602,61500000.0
2005-02-14 08:50:00,135.589,135.591,135.577,135.591,80400000.0
2005-02-14 08:51:00,135.6,135.621,135.596,135.616,30600000.0
2005-02-14 08:52:00,135.613,135.62,135.598,135.612,160000001.0
2005-02-14 08:53:00,135.614,135.617,135.598,135.607,60900000.0
2005-02-14 08:54:00,135.616,135.628,135.61,135.617,72599999.0
2005-02-14 08:55:00,135.63,135.63,135.572,135.609,75099999.0
2005-02-14 08:56:00,135.619,135.619,135.602,135.609,85699999.0
2005-02-14 08:57:00,135.626,135.626,135.597,135.597,135299998.0
2005-02-14 08:58:00,135.595,135.615,135.563,135.614,85800002.0
2005-02-14 08:59:00,135.618,135.631,135.556,135.556,159100003.0
2005-02-14 09:00:00,135.56,135.609,135.56,135.593,93800001.0
2005-02-14 09:01:00,135.576,135.584,135.571,135.579,170299997.0
2005-02-14 09:02:00,135.577,135.599,135.571,135.585,90800000.0
2005-02-14 09:03:00,135.581,135.585,135.576,135.585,87699999.0
2005-02-14 09:04:00,135.57,135.58,135.56,135.561,64500001.0
2005-02-14 09:05:00,135.565,135.573,135.558,135.56,236600003.0
2005-02-14 09:06:00,135.567,135.599,135.567,135.595,104300000.0
2005-02-14 09:07:00,135.61,135.618,135.57,135.598,220099997.0
2005-02-14 09:08:00,135.603,135.614,135.596,135.596,105200001.0
2005-02-14 09:09:00,135.598,135.608,135.591,135.605,104700000.0
2005-02-14 09:10:00,135.613,135.632,135.613,135.632,92899998.0
2005-02-14 09:11:00,135.638,135.658,135.636,135.65,68700000.0
2005-02-14 09:12:00,135.645,135.656,135.645,135.65,169700000.0
2005-02-14 09:13:00,135.668,135.668,135.66,135.662,34400000.0
2005-02-14 09:14:00,135.654,135.666,135.648,135.65,161900000.0
2005-02-14 09:15:00,135.653,135.653,135.636,135.642,85900000.0
2005-02-14 09:16:00,135.635,135.663,135.634,135.662,165800003.0
2005-02-14 09:17:00,135.663,135.663,135.644,135.662,54000000.0
2005-02-14 09:18:00,135.66,135.668,135.658,135.666,104100000.0
2005-02-14 09:19:00,135.657,135.665,135.657,135.665,61400001.0
2005-02-14 09:20:00,135.664,135.672,135.657,135.66,69800000.0
2005-02-14 09:21:00,135.67,135.687,135.67,135.678,101700001.0
2005-02-14 09:22:00,135.678,135.692,135.676,135.689,89899999.0
2005-02-14 09:23:00,135.697,135.697,135.68,135.68,82300001.0
2005-02-14 09:24:00,135.682,135.684,135.671,135.671,147600004.0
2005-02-14 09:25:00,135.676,135.688,135.673,135.679,82600000.0
2005-02-14 09:26:00,135.673,135.677,135.662,135.664,65299999.0
2005-02-14 09:27:00,135.668,135.668,135.653,135.664,77600001.0
2005-02-14 09:28:00,135.649,135.649,135.601,135.634,95200001.0
2005-02-14 09:29:00,135.647,135.659,135.64,135.64,131499997.0
2005-02-14 09:30:00,135.652,135.68,135.652,135.661,83700000.0
2005-02-14 09:31:00,135.672,135.674,135.655,135.655,91899999.0
2005-02-14 09:32:00,135.663,135.688,135.663,135.673,131900000.0
2005-02-14 09:33:00,135.663,135.663,135.644,135.649,102000002.0
2005-02-14 09:34:00,135.645,135.663,135.641,135.65,106600000.0
2005-02-14 09:35:00,135.647,135.664,135.644,135.644,117300000.0
2005-02-14 09:36:00,135.647,135.657,135.64,135.64,140399999.0
2005-02-14 09:37:00,135.648,135.659,135.637,135.646,75000000.0
2005-02-14 09:38:00,135.655,135.664,135.655,135.662,54400000.0
2005-02-14 09:39:00,135.665,135.676,135.647,135.647,69500001.0
2005-02-14 09:40:00,135.646,135.665,135.646,135.665,57300000.0
2005-02-14 09:41:00,135.661,135.667,135.655,135.657,156000000.0
2005-02-14 09:42:00,135.662,135.662,135.648,135.648,87099997.0
2005-02-14 09:43:00,135.656,135.673,135.649,135.651,154400000.0
2005-02-14 09:44:00,135.672,135.674,135.665,135.665,129000001.0
2005-02-14 09:45:00,135.687,135.695,135.679,135.683,71199999.0
2005-02-14 09:46:00,135.695,135.716,135.695,135.705,65199999.0
2005-02-14 09:47:00,135.69,135.726,135.679,135.717,71900000.0
2005-02-14 09:48:00,135.713,135.725,135.698,135.702,90700000.0
2005-02-14 09:49:00,135.722,135.722,135.703,135.712,109199998.0
2005-02-14 09:50:00,135.705,135.721,135.705,135.705,158899997.0
2005-02-14 09:51:00,135.726,135.726,135.704,135.71,104899999.0
2005-02-14 09:52:00,135.726,135.745,135.726,135.727,82800001.0
2005-02-14 09:53:00,135.737,135.754,135.737,135.748,96600000.0
2005-02-14 09:54:00,135.77,135.777,135.682,135.756,97700001.0
2005-02-14 09:55:00,135.772,135.799,135.772,135.797,55800000.0
2005-02-14 09:56:00,135.807,135.808,135.787,135.787,126500000.0
2005-02-14 09:57:00,135.797,135.803,135.763,135.763,87000001.0
2005-02-14 09:58:00,135.777,135.81,135.772,135.81,101899998.0
2005-02-14 09:59:00,135.812,135.834,135.812,135.828,65900000.0
2005-02-14 10:00:00,135.835,135.851,135.829,135.829,107900001.0
2005-02-14 10:01:00,135.822,135.847,135.822,135.822,78700000.0
2005-02-14 10:02:00,135.824,135.83,135.81,135.812,93100001.0
2005-02-14 10:03:00,135.817,135.834,135.808,135.808,59400001.0
2005-02-14 10:04:00,135.815,135.815,135.752,135.765,165999997.0
2005-02-14 10:05:00,135.765,135.769,135.755,135.759,72800000.0
2005-02-14 10:06:00,135.759,135.759,135.74,135.741,47400000.0
2005-02-14 10:07:00,135.738,135.742,135.735,135.737,87900002.0
2005-02-14 10:08:00,135.746,135.768,135.742,135.761,53600000.0
2005-02-14 10:09:00,135.779,135.779,135.744,135.75,103300001.0
2005-02-14 10:10:00,135.761,135.761,135.728,135.728,84400001.0
2005-02-14 10:11:00,135.744,135.745,135.72,135.72,117000000.0
2005-02-14 10:12:00,135.723,135.735,135.722,135.722,72000000.0
2005-02-14 10:13:00,135.734,135.744,135.727,135.742,120999999.0
2005-02-14 10:14:00,135.732,135.77,135.731,135.752,68900000.0
2005-02-14 10:15:00,135.744,135.77,135.744,135.763,145199999.0
2005-02-14 10:16:00,135.78,135.819,135.78,135.809,122800001.0
2005-02-14 10:17:00,135.822,135.823,135.788,135.788,80500000.0
2005-02-14 10:18:00,135.775,135.805,135.761,135.805,127199996.0
2005-02-14 10:19:00,135.799,135.823,135.799,135.818,86699999.0
2005-02-14 10:20:00,135.808,135.82,135.795,135.8,153900001.0
2005-02-14 10:21:00,135.813,135.813,135.79,135.793,93499999.0
2005-02-14 10:22:00,135.807,135.82,135.792,135.813,156000001.0
2005-02-14 10:23:00,135.83,135.83,135.771,135.771,100200000.0
2005-02-14 10:24:00,135.79,135.804,135.782,135.804,133299998.0
2005-02-14 10:25:00,135.827,135.84,135.814,135.834,105200000.0
2005-02-14 10:26:00,135.834,135.839,135.809,135.812,126400001.0
2005-02-14 10:27:00,135.822,135.824,135.813,135.823,91599998.0
2005-02-14 10:28:00,135.814,135.825,135.803,135.821,109500002.0
2005-02-14 10:29:00,135.832,135.844,135.832,135.843,63400000.0
2005-02-14 10:30:00,135.849,135.849,135.823,135.838,75000001.0
2005-02-14 10:31:00,135.838,135.851,135.828,135.85,86600000.0
2005-02-14 10:32:00,135.848,135.866,135.838,135.843,93399999.0
2005-02-14 10:33:00,135.836,135.861,135.836,135.859,48800000.0
2005-02-14 10:34:00,135.866,135.88,135.861,135.873,161999999.0
2005-02-14 10:35:00,135.878,135.896,135.876,135.894,95200000.0
2005-02-14 10:36:00,135.871,135.902,135.865,135.873,117900000.0
2005-02-14 10:37:00,135.873,135.875,135.842,135.842,72000000.0
2005-02-14 10:38:00,135.854,135.854,135.806,135.806,64400000.0
2005-02-14 10:39:00,135.819,135.843,135.807,135.814,156199997.0
2005-02-14 10:40:00,135.825,135.829,135.812,135.812,117899997.0
2005-02-14 10:41:00,135.824,135.824,135.813,135.816,108599998.0
2005-02-14 10:42:00,135.824,135.834,135.79,135.79,65800002.0
2005-02-14 10:43:00,135.807,135.807,135.794,135.795,130299999.0
2005-02-14 10:44:00,135.808,135.824,135.802,135.814,181300002.0
2005-02-14 10:45:00,135.818,135.825,135.804,135.82,135800000.0
2005-02-14 10:46:00,135.826,135.826,135.812,135.813,106000001.0
2005-02-14 10:47:00,135.802,135.823,135.802,135.821,92600002.0
2005-02-14 10:48:00,135.841,135.852,135.83,135.832,174899997.0
2005-02-14 10:49:00,135.833,135.833,135.812,135.82,110600002.0
2005-02-14 10:50:00,135.836,135.836,135.814,135.821,79100000.0
2005-02-14 10:51:00,135.84,135.842,135.83,135.842,68500000.0
2005-02-14 10:52:00,135.85,135.856,135.84,135.842,90199999.0
2005-02-14 10:53:00,135.853,135.862,135.839,135.847,94200000.0
2005-02-14 10:54:00,135.86,135.873,135.86,135.865,93300001.0
2005-02-14 10:55:00,135.87,135.89,135.87,135.88,157599998.0
2005-02-14 10:56:00,135.883,135.924,135.883,135.924,141600000.0
2005-02-14 10:57:00,135.955,135.97,135.952,135.97,77599999.0
2005-02-14 10:58:00,135.967,135.978,135.949,135.951,107199999.0
2005-02-14 10:59:00,135.933,135.933,135.904,135.904,58499999.0
2005-02-14 11:00:00,135.902,135.902,135.881,135.891,68100000.0
2005-02-14 11:01:00,135.882,135.896,135.876,135.893,123100000.0
2005-02-14 11:02:00,135.904,135.904,135.888,135.888,128100001.0
2005-02-14 11:03:00,135.875,135.903,135.875,135.89,195700000.0
2005-02-14 11:04:00,135.89,135.9,135.875,135.881,107699999.0
2005-02-14 11:05:00,135.905,135.905,135.83,135.83,84699999.0
2005-02-14 11:06:00,135.847,135.851,135.835,135.849,59900000.0
2005-02-14 11:07:00,135.858,135.871,135.858,135.865,36500000.0
2005-02-14 11:08:00,135.868,135.892,135.864,135.882,102400000.0
2005-02-14 11:09:00,135.885,135.896,135.85,135.85,50300000.0
2005-02-14 11:10:00,135.843,135.87,135.841,135.87,109200000.0
2005-02-14 11:11:00,135.879,135.884,135.872,135.884,91000002.0
2005-02-14 11:12:00,135.886,135.897,135.869,135.887,74500000.0
2005-02-14 11:13:00,135.876,135.888,135.864,135.864,67200000.0
2005-02-14 11:14:00,135.868,135.878,135.865,135.878,63800000.0
2005-02-14 11:15:00,135.877,135.885,135.868,135.872,48700001.0
2005-02-14 11:16:00,135.865,135.879,135.865,135.87,72100000.0
2005-02-14 11:17:00,135.88,135.88,135.847,135.86,118100000.0
2005-02-14 11:18:00,135.872,135.881,135.865,135.873,76799997.0
2005-02-14 11:19:00,135.875,135.886,135.862,135.886,90000002.0
2005-02-14 11:20:00,135.868,135.88,135.86,135.86,146399998.0
2005-02-14 11:21:00,135.865,135.865,135.846,135.846,85600000.0
2005-02-14 11:22:00,135.852,135.866,135.851,135.857,140599999.0
2005-02-14 11:23:00,135.855,135.867,135.855,135.86,107999999.0
2005-02-14 11:24:00,135.872,135.883,135.872,135.879,74400000.0
2005-02-14 11:25:00,135.874,135.905,135.873,135.898,116300001.0
2005-02-14 11:26:00,135.9,135.911,135.9,135.907,152000000.0
2005-02-14 11:27:00,135.91,135.918,135.892,135.898,105199998.0
2005-02-14 11:28:00,135.903,135.906,135.888,135.888,71200001.0
2005-02-14 11:29:00,135.892,135.892,135.876,135.882,110400000.0
2005-02-14 11:30:00,135.89,135.898,135.852,135.861,85200001.0
2005-02-14 11:31:00,135.847,135.879,135.847,135.87,198600000.0
2005-02-14 11:32:00,135.863,135.871,135.854,135.871,81700000.0
2005-02-14 11:33:00,135.878,135.878,135.856,135.856,55200000.0
2005-02-14 11:34:00,135.875,135.875,135.853,135.872,107700002.0
2005-02-14 11:35:00,135.865,135.883,135.857,135.867,91500000.0
2005-02-14 11:36:00,135.892,135.895,135.876,135.895,100800000.0
2005-02-14 11:37:00,135.915,135.915,135.901,135.902,113899998.0
2005-02-14 11:38:00,135.905,135.915,135.901,135.902,83399999.0
2005-02-14 11:39:00,135.908,135.935,135.9,135.919,132400000.0
2005-02-14 11:40:00,135.918,135.924,135.913,135.916,84200000.0
2005-02-14 11:41:00,135.918,135.931,135.913,135.92,102500001.0
2005-02-14 11:42:00,135.923,135.931,135.921,135.921,88900000.0
2005-02-14 11:43:00,135.927,135.929,135.918,135.919,132499998.0
2005-02-14 11:44:00,135.91,135.91,135.89,135.894,100899998.0
2005-02-14 11:45:00,135.895,135.912,135.894,135.894,180699996.0
2005-02-14 11:46:00,135.9,135.901,135.896,135.896,76500000.0
2005-02-14 11:47:00,135.893,135.905,135.881,135.881,105300000.0
2005-02-14 11:48:00,135.887,135.89,135.859,135.883,103300000.0
2005-02-14 11:49:00,135.872,135.888,135.852,135.888,98500000.0
2005-02-14 11:50:00,135.875,135.885,135.863,135.885,146700000.0
2005-02-14 11:51:00,135.873,135.891,135.873,135.891,97300003.0
2005-02-14 11:52:00,135.88,135.906,135.88,135.884,138800000.0
2005-02-14 11:53:00,135.885,135.917,135.885,135.899,126500000.0
2005-02-14 11:54:00,135.89,135.898,135.888,135.892,80799999.0
2005-02-14 11:55:00,135.898,135.904,135.866,135.866,85599999.0
2005-02-14 11:56:00,135.87,135.87,135.835,135.844,108099998.0
2005-02-14 11:57:00,135.866,135.905,135.865,135.902,112099999.0
2005-02-14 11:58:00,135.898,135.935,135.894,135.928,106600000.0
2005-02-14 11:59:00,135.93,135.941,135.924,135.926,143499999.0
2005-02-14 12:00:00,135.933,135.941,135.927,135.931,145300000.0
2005-02-14 12:01:00,135.932,135.938,135.928,135.93,126899999.0
2005-02-14 12:02:00,135.933,135.948,135.933,135.937,58399999.0
2005-02-14 12:03:00,135.96,135.974,135.95,135.974,110900000.0
2005-02-14 12:04:00,135.997,135.997,135.95,135.95,43800000.0
2005-02-14 12:05:00,135.973,135.973,135.932,135.963,134800001.0
2005-02-14 12:06:00,135.968,135.97,135.941,135.943,56300000.0
2005-02-14 12:07:00,135.948,135.955,135.923,135.93,111099996.0
2005-02-14 12:08:00,135.937,135.937,135.912,135.912,48700000.0
2005-02-14 12:09:00,135.927,135.948,135.927,135.948,143399999.0
2005-02-14 12:10:00,135.962,135.962,135.951,135.951,85500000.0
2005-02-14 12:11:00,135.946,135.959,135.938,135.954,72000000.0
2005-02-14 12:12:00,135.95,135.956,135.95,135.952,50299999.0
2005-02-14 12:13:00,135.948,135.948,135.925,135.925,25600000.0
2005-02-14 12:14:00,135.945,135.959,135.935,135.935,206699996.0
2005-02-14 12:15:00,135.932,135.939,135.928,135.931,106600002.0
2005-02-14 12:16:00,135.929,135.929,135.924,135.924,127200000.0
2005-02-14 12:17:00,135.927,135.927,135.915,135.919,40800001.0
2005-02-14 12:18:00,135.914,135.931,135.914,135.924,72400000.0
2005-02-14 12:19:00,135.92,135.944,135.92,135.942,84400000.0
2005-02-14 12:20:00,135.949,135.949,135.931,135.931,157900005.0
2005-02-14 12:21:00,135.934,135.938,135.908,135.936,75200000.0
2005-02-14 12:22:00,135.938,135.938,135.924,135.924,32000001.0
2005-02-14 12:23:00,135.938,135.938,135.931,135.932,48800000.0
2005-02-14 12:24:00,135.931,135.938,135.912,135.92,50300000.0
2005-02-14 12:25:00,135.933,135.94,135.933,135.935,46400001.0
2005-02-14 12:26:00,135.943,135.963,135.939,135.961,61499999.0
2005-02-14 12:27:00,135.979,135.979,135.953,135.96,99699999.0
2005-02-14 12:28:00,135.957,135.981,135.957,135.959,128600000.0
2005-02-14 12:29:00,135.962,135.978,135.962,135.964,93000000.0
2005-02-14 12:30:00,135.965,135.983,135.956,135.978,87300000.0
2005-02-14 12:31:00,135.992,135.992,135.956,135.956,134300001.0
2005-02-14 12:32:00,135.962,135.975,135.953,135.965,122199999.0
2005-02-14 12:33:00,135.972,135.972,135.954,135.964,75200001.0
2005-02-14 12:34:00,135.954,135.954,135.911,135.92,172199998.0
2005-02-14 12:35:00,135.921,135.929,135.899,135.899,77899998.0
2005-02-14 12:36:00,135.907,135.918,135.906,135.906,104299998.0
2005-02-14 12:37:00,135.904,135.914,135.904,135.907,95700000.0
2005-02-14 12:38:00,135.927,135.959,135.927,135.952,55800000.0
2005-02-14 12:39:00,135.984,135.987,135.961,135.961,146900000.0
2005-02-14 12:40:00,135.975,135.975,135.942,135.953,56999999.0
2005-02-14 12:41:00,135.977,135.983,135.969,135.973,92100002.0
2005-02-14 12:42:00,135.971,135.974,135.953,135.953,70099999.0
2005-02-14 12:43:00,135.963,135.989,135.96,135.988,60400000.0
2005-02-14 12:44:00,135.982,135.99,135.978,135.978,49500000.0
2005-02-14 12:45:00,135.992,135.992,135.958,135.958,90899998.0
2005-02-14 12:46:00,135.967,135.98,135.955,135.968,132200001.0
2005-02-14 12:47:00,135.98,135.989,135.969,135.972,94299999.0
2005-02-14 12:48:00,135.992,135.993,135.967,135.982,131299999.0
2005-02-14 12:49:00,135.992,135.993,135.978,135.986,76800001.0
2005-02-14 12:50:00,135.992,135.996,135.977,135.977,109499998.0
2005-02-14 12:51:00,135.979,135.989,135.979,135.981,125400001.0
2005-02-14 12:52:00,135.98,136.04,135.98,136.025,112499999.0
2005-02-14 12:53:00,136.047,136.047,135.997,136.008,76999999.0
2005-02-14 12:54:00,136.007,136.034,136.007,136.03,106299997.0
2005-02-14 12:55:00,136.03,136.041,136.018,136.041,48500000.0
2005-02-14 12:56:00,136.053,136.056,135.968,136.012,89499998.0
2005-02-14 12:57:00,136.033,136.041,136.03,136.032,96399999.0
2005-02-14 12:58:00,136.027,136.031,136.015,136.015,152600001.0
2005-02-14 12:59:00,136.018,136.028,136.018,136.02,47199999.0
2005-02-14 13:00:00,136.038,136.059,136.038,136.057,29100000.0
2005-02-14 13:01:00,136.049,136.049,136.025,136.035,24400000.0
2005-02-14 13:02:00,136.018,136.018,135.993,136.004,103699997.0
2005-02-14 13:03:00,136.009,136.009,135.99,135.99,71200000.0
2005-02-14 13:04:00,135.995,136.024,135.989,136.017,81200000.0
2005-02-14 13:05:00,136.005,136.025,136.005,136.013,95999999.0
2005-02-14 13:06:00,135.998,135.998,135.982,135.997,62200002.0
2005-02-14 13:07:00,136.021,136.021,136.0,136.0,142800001.0
2005-02-14 13:08:00,135.994,136.0,135.987,135.996,89100001.0
2005-02-14 13:09:00,136.01,136.01,135.99,135.998,138300001.0
2005-02-14 13:10:00,136.003,136.04,136.003,136.039,113700000.0
2005-02-14 13:11:00,136.043,136.043,136.027,136.04,101999997.0
2005-02-14 13:12:00,136.052,136.055,136.029,136.029,82300000.0
2005-02-14 13:13:00,136.013,136.018,135.997,136.01,100200000.0
2005-02-14 13:14:00,136.023,136.026,136.009,136.013,98200000.0
2005-02-14 13:15:00,136.004,136.005,135.986,136.004,147900000.0
2005-02-14 13:16:00,136.009,136.012,136.004,136.008,58600000.0
2005-02-14 13:17:00,136.004,136.027,136.004,136.012,112800001.0
2005-02-14 13:18:00,136.027,136.027,136.009,136.009,59900000.0
2005-02-14 13:19:00,136.002,136.018,136.002,136.016,128499998.0
2005-02-14 13:20:00,136.03,136.03,136.018,136.023,127799999.0
2005-02-14 13:21:00,136.02,136.033,136.019,136.022,82999999.0
2005-02-14 13:22:00,136.022,136.024,136.014,136.014,46200000.0
2005-02-14 13:23:00,136.021,136.026,136.012,136.022,119300004.0
2005-02-14 13:24:00,136.023,136.035,136.023,136.035,99599999.0
2005-02-14 13:25:00,136.041,136.047,136.031,136.038,111700000.0
2005-02-14 13:26:00,136.042,136.042,136.029,136.041,46500000.0
2005-02-14 13:27:00,136.047,136.047,136.032,136.032,91199999.0
2005-02-14 13:28:00,136.038,136.056,136.038,136.056,118700000.0
2005-02-14 13:29:00,136.061,136.065,136.054,136.061,153899999.0
2005-02-14 13:30:00,136.068,136.068,136.051,136.052,86400000.0
2005-02-14 13:31:00,136.056,136.056,136.028,136.051,162100002.0
2005-02-14 13:32:00,136.045,136.067,136.045,136.052,77399999.0
2005-02-14 13:33:00,136.066,136.066,136.054,136.054,149499998.0
2005-02-14 13:34:00,136.057,136.071,136.052,136.06,77200000.0
2005-02-14 13:35:00,136.059,136.075,136.054,136.065,91700000.0
2005-02-14 13:36:00,136.082,136.101,136.06,136.09,227000001.0
2005-02-14 13:37:00,136.118,136.118,136.103,136.103,78800000.0
2005-02-14 13:38:00,136.105,136.105,136.095,136.095,31200000.0
2005-02-14 13:39:00,136.107,136.107,136.085,136.085,113399998.0
2005-02-14 13:40:00,136.097,136.115,136.096,136.107,138900000.0
2005-02-14 13:41:00,136.114,136.125,136.109,136.119,116200000.0
2005-02-14 13:42:00,136.121,136.133,136.121,136.133,70099999.0
2005-02-14 13:43:00,136.139,136.14,136.123,136.123,84899998.0
2005-02-14 13:44:00,136.137,136.141,136.126,136.128,102200002.0
2005-02-14 13:45:00,136.131,136.147,136.122,136.124,46100000.0
2005-02-14 13:46:00,136.143,136.156,136.136,136.154,83400001.0
2005-02-14 13:47:00,136.159,136.164,136.133,136.135,116300003.0
2005-02-14 13:48:00,136.153,136.153,136.143,136.153,73500001.0
2005-02-14 13:49:00,136.147,136.156,136.147,136.15,97199999.0
2005-02-14 13:50:00,136.158,136.164,136.147,136.147,68800001.0
2005-02-14 13:51:00,136.153,136.153,136.141,136.147,71899999.0
2005-02-14 13:52:00,136.143,136.143,136.126,136.128,57100000.0
2005-02-14 13:53:00,136.145,136.161,136.14,136.14,55400000.0
2005-02-14 13:54:00,136.159,136.166,136.146,136.154,113200001.0
2005-02-14 13:55:00,136.161,136.171,136.149,136.149,41300000.0
2005-02-14 13:56:00,136.17,136.187,136.162,136.162,68700000.0
2005-02-14 13:57:00,136.163,136.178,136.163,136.178,44000000.0
2005-02-14 13:58:00,136.181,136.188,136.163,136.163,47500001.0
2005-02-14 13:59:00,136.163,136.163,136.153,136.157,84699999.0
2005-02-14 14:00:00,136.166,136.168,136.158,136.158,183600002.0
2005-02-14 14:01:00,136.162,136.165,136.158,136.16,47399999.0
2005-02-14 14:02:00,136.151,136.178,136.151,136.173,80500000.0
2005-02-14 14:03:00,136.182,136.211,136.181,136.191,92700002.0
2005-02-14 14:04:00,136.197,136.197,136.174,136.179,67900000.0
2005-02-14 14:05:00,136.173,136.175,136.15,136.154,61499999.0
2005-02-14 14:06:00,136.162,136.162,136.138,136.145,92600000.0
2005-02-14 14:07:00,136.122,136.122,136.079,136.08,71599998.0
2005-02-14 14:08:00,136.08,136.088,136.065,136.065,143599999.0
2005-02-14 14:09:00,136.072,136.085,136.054,136.054,103200000.0
2005-02-14 14:10:00,136.068,136.082,136.068,136.072,93900000.0
2005-02-14 14:11:00,136.083,136.108,136.073,136.098,160700002.0
2005-02-14 14:12:00,136.107,136.108,136.074,136.074,140500001.0
2005-02-14 14:13:00,136.067,136.089,136.065,136.065,109699999.0
2005-02-14 14:14:00,136.059,136.065,136.048,136.049,63200000.0
2005-02-14 14:15:00,136.045,136.076,136.042,136.075,142900002.0
2005-02-14 14:16:00,136.08,136.08,136.064,136.068,56400000.0
2005-02-14 14:17:00,136.076,136.076,136.074,136.074,17600000.0
2005-02-14 14:18:00,136.064,136.07,136.062,136.062,175099996.0
2005-02-14 14:19:00,136.068,136.075,136.061,136.061,129199997.0
2005-02-14 14:20:00,136.068,136.096,136.061,136.096,70399998.0
2005-02-14 14:21:00,136.103,136.145,136.103,136.132,88899999.0
2005-02-14 14:22:00,136.137,136.137,136.115,136.125,99199999.0
2005-02-14 14:23:00,136.137,136.149,136.129,136.129,56900000.0
2005-02-14 14:24:00,136.147,136.147,136.117,136.128,68599999.0
2005-02-14 14:25:00,136.113,136.12,136.085,136.109,96900000.0
2005-02-14 14:26:00,136.105,136.119,136.105,136.11,121399998.0
2005-02-14 14:27:00,136.118,136.125,136.108,136.113,164499999.0
2005-02-14 14:28:00,136.103,136.103,136.075,136.075,94300000.0
2005-02-14 14:29:00,136.067,136.072,136.058,136.071,107099999.0
2005-02-14 14:30:00,136.069,136.07,136.054,136.054,64800000.0
2005-02-14 14:31:00,136.076,136.076,136.061,136.07,93600001.0
2005-02-14 14:32:00,136.07,136.08,136.068,136.07,95799999.0
2005-02-14 14:33:00,136.077,136.098,136.077,136.096,33700000.0
2005-02-14 14:34:00,136.103,136.109,136.093,136.103,25900000.0
2005-02-14 14:35:00,136.105,136.127,136.105,136.12,175599998.0
2005-02-14 14:36:00,136.124,136.124,136.099,136.109,115899998.0
2005-02-14 14:37:00,136.125,136.125,136.094,136.104,35200000.0
2005-02-14 14:38:00,136.106,136.113,136.096,136.096,132500000.0
2005-02-14 14:39:00,136.11,136.11,136.1,136.11,55500000.0
2005-02-14 14:40:00,136.108,136.109,136.1,136.101,106399999.0
2005-02-14 14:41:00,136.101,136.123,136.101,136.115,135099999.0
2005-02-14 14:42:00,136.126,136.144,136.126,136.131,161799999.0
2005-02-14 14:43:00,136.118,136.126,136.072,136.072,57900000.0
2005-02-14 14:44:00,136.098,136.109,136.094,136.109,113199999.0
2005-02-14 14:45:00,136.104,136.113,136.097,136.103,149900000.0
2005-02-14 14:46:00,136.109,136.137,136.109,136.125,83100003.0
2005-02-14 14:47:00,136.127,136.136,136.125,136.125,52500000.0
2005-02-14 14:48:00,136.147,136.161,136.134,136.147,77299998.0
2005-02-14 14:49:00,136.154,136.167,136.152,136.152,105600002.0
2005-02-14 14:50:00,136.163,136.167,136.15,136.167,66800000.0
2005-02-14 14:51:00,136.158,136.158,136.142,136.15,40800001.0
2005-02-14 14:52:00,136.145,136.149,136.136,136.148,87999999.0
2005-02-14 14:53:00,136.161,136.168,136.15,136.15,92299998.0
2005-02-14 14:54:00,136.151,136.154,136.151,136.154,19500000.0
2005-02-14 14:55:00,136.157,136.166,136.146,136.152,148899998.0
2005-02-14 14:56:00,136.158,136.158,136.147,136.151,97200000.0
2005-02-14 14:57:00,136.178,136.178,136.171,136.171,111900000.0
2005-02-14 14:58:00,136.169,136.192,136.169,136.181,77099999.0
2005-02-14 14:59:00,136.175,136.183,136.165,136.166,110300002.0
2005-02-14 15:00:00,136.183,136.224,136.177,136.221,91799999.0
2005-02-14 15:01:00,136.224,136.234,136.219,136.219,132900002.0
2005-02-14 15:02:00,136.213,136.225,136.213,136.222,75500000.0
2005-02-14 15:03:00,136.226,136.236,136.22,136.224,106100001.0
2005-02-14 15:04:00,136.217,136.219,136.208,136.208,55300000.0
2005-02-14 15:05:00,136.212,136.219,136.2,136.2,170600000.0
2005-02-14 15:06:00,136.205,136.205,136.195,136.2,29800000.0
2005-02-14 15:07:00,136.198,136.198,136.183,136.184,81500000.0
2005-02-14 15:08:00,136.182,136.183,136.156,136.156,38400001.0
2005-02-14 15:09:00,136.142,136.154,136.14,136.14,36000000.0
2005-02-14 15:10:00,136.145,136.158,136.142,136.151,22900000.0
2005-02-14 15:11:00,136.147,136.159,136.143,136.146,83599998.0
2005-02-14 15:12:00,136.16,136.168,136.153,136.16,129299999.0
2005-02-14 15:13:00,136.159,136.164,136.157,136.157,75800000.0
2005-02-14 15:14:00,136.161,136.173,136.161,136.161,173499996.0
2005-02-14 15:15:00,136.154,136.166,136.152,136.152,56400000.0
2005-02-14 15:16:00,136.158,136.161,136.15,136.155,95699998.0
2005-02-14 15:17:00,136.16,136.16,136.155,136.16,76499998.0
2005-02-14 15:18:00,136.156,136.156,136.143,136.151,118899997.0
2005-02-14 15:19:00,136.145,136.168,136.145,136.168,60099999.0
2005-02-14 15:20:00,136.157,136.218,136.157,136.21,133900000.0
2005-02-14 15:21:00,136.204,136.214,136.182,136.186,87300001.0
2005-02-14 15:22:00,136.17,136.17,136.154,136.165,94300001.0
2005-02-14 15:23:00,136.164,136.179,136.158,136.158,188099999.0
2005-02-14 15:24:00,136.177,136.178,136.165,136.165,67200001.0
2005-02-14 15:25:00,136.168,136.168,136.158,136.158,23200000.0
2005-02-14 15:26:00,136.173,136.173,136.148,136.152,84600001.0
2005-02-14 15:27:00,136.162,136.175,136.156,136.17,88200000.0
2005-02-14 15:28:00,136.19,136.194,136.172,136.19,78300000.0
2005-02-14 15:29:00,136.2,136.207,136.19,136.197,125099999.0
2005-02-14 15:30:00,136.187,136.2,136.187,136.196,44899999.0
2005-02-14 15:31:00,136.18,136.197,136.18,136.196,108699996.0
2005-02-14 15:32:00,136.205,136.212,136.192,136.192,101599999.0
2005-02-14 15:33:00,136.211,136.211,136.193,136.193,83400001.0
2005-02-14 15:34:00,136.198,136.208,136.196,136.2,87200001.0
2005-02-14 15:35:00,136.215,136.233,136.215,136.218,72900000.0
2005-02-14 15:36:00,136.226,136.226,136.173,136.182,118599998.0
2005-02-14 15:37:00,136.187,136.2,136.187,136.191,40800000.0
2005-02-14 15:38:00,136.197,136.203,136.159,136.159,139000003.0
2005-02-14 15:39:00,136.158,136.169,136.14,136.14,42400000.0
2005-02-14 15:40:00,136.137,136.146,136.13,136.137,155799999.0
2005-02-14 15:41:00,136.133,136.133,136.11,136.11,40400000.0
2005-02-14 15:42:00,136.1,136.119,136.098,136.098,65000000.0
2005-02-14 15:43:00,136.106,136.121,136.099,136.116,116699998.0
2005-02-14 15:44:00,136.107,136.107,136.075,136.082,101099999.0
2005-02-14 15:45:00,136.085,136.085,136.079,136.079,35199999.0
2005-02-14 15:46:00,136.075,136.087,136.046,136.046,95000001.0
2005-02-14 15:47:00,136.043,136.063,136.028,136.052,85199998.0
2005-02-14 15:48:00,136.065,136.07,136.062,136.065,51300000.0
2005-02-14 15:49:00,136.076,136.087,136.072,136.075,57600000.0
2005-02-14 15:50:00,136.086,136.089,136.083,136.083,88800001.0
2005-02-14 15:51:00,136.078,136.108,136.078,136.1,194000004.0
2005-02-14 15:52:00,136.106,136.108,136.08,136.08,82799999.0
2005-02-14 15:53:00,136.06,136.085,136.036,136.076,178999999.0
2005-02-14 15:54:00,136.091,136.095,136.083,136.093,72000000.0
2005-02-14 15:55:00,136.12,136.12,136.088,136.113,144699998.0
2005-02-14 15:56:00,136.163,136.187,136.144,136.161,96700000.0
2005-02-14 15:57:00,136.192,136.196,136.182,136.191,103100001.0
2005-02-14 15:58:00,136.193,136.225,136.193,136.225,158900005.0
2005-02-14 15:59:00,136.216,136.222,136.212,136.212,45400000.0
2005-02-14 16:00:00,136.215,136.221,136.199,136.199,78199999.0
2005-02-14 16:01:00,136.229,136.229,136.213,136.225,148100002.0
2005-02-14 16:02:00,136.236,136.236,136.186,136.186,92700002.0
2005-02-14 16:03:00,136.207,136.207,136.186,136.188,52000000.0
2005-02-14 16:04:00,136.178,136.192,136.175,136.19,132100000.0
2005-02-14 16:05:00,136.195,136.195,136.177,136.177,87700000.0
2005-02-14 16:06:00,136.182,136.184,136.167,136.167,56100000.0
2005-02-14 16:07:00,136.165,136.165,136.145,136.145,44300000.0
2005-02-14 16:08:00,136.162,136.162,136.128,136.137,168400001.0
2005-02-14 16:09:00,136.095,136.144,136.055,136.144,83400000.0
2005-02-14 16:10:00,136.157,136.157,136.131,136.147,104700000.0
2005-02-14 16:11:00,136.153,136.176,136.151,136.176,43000000.0
2005-02-14 16:12:00,136.176,136.176,136.142,136.142,41200000.0
2005-02-14 16:13:00,136.145,136.149,136.138,136.141,67900000.0
2005-02-14 16:14:00,136.147,136.147,135.933,136.105,157400000.0
2005-02-14 16:15:00,136.135,136.149,136.132,136.141,42800000.0
2005-02-14 16:16:00,136.144,136.15,136.132,136.132,107800000.0
2005-02-14 16:17:00,136.147,136.147,136.125,136.125,66099999.0
2005-02-14 16:18:00,136.127,136.13,136.112,136.12,48000000.0
2005-02-14 16:19:00,136.123,136.125,136.113,136.115,71600000.0
2005-02-14 16:20:00,136.116,136.116,136.103,136.103,122200000.0
2005-02-14 16:21:00,136.102,136.107,136.098,136.1,116200000.0
2005-02-14 16:22:00,136.091,136.102,136.088,136.094,92399999.0
2005-02-14 16:23:00,136.1,136.1,136.08,136.089,111400001.0
2005-02-14 16:24:00,136.105,136.122,136.101,136.114,59100000.0
2005-02-14 16:25:00,136.122,136.13,136.108,136.123,63000000.0
2005-02-14 16:26:00,136.123,136.123,136.105,136.105,66499999.0
2005-02-14 16:27:00,136.109,136.124,136.108,136.115,67700001.0
2005-02-14 16:28:00,136.122,136.124,136.08,136.08,57600000.0
2005-02-14 16:29:00,136.082,136.1,136.069,136.083,144000000.0
2005-02-14 16:30:00,136.08,136.089,136.07,136.087,117599997.0
2005-02-14 16:31:00,136.095,136.113,136.085,136.085,99900000.0
2005-02-14 16:32:00,136.079,136.085,136.055,136.055,96100001.0
2005-02-14 16:33:00,136.055,136.067,136.054,136.064,56800000.0
2005-02-14 16:34:00,136.07,136.07,136.048,136.048,155700004.0
2005-02-14 16:35:00,136.07,136.115,136.07,136.102,50300000.0
2005-02-14 16:36:00,136.088,136.097,136.082,136.082,175700000.0
2005-02-14 16:37:00,136.084,136.093,136.08,136.091,93299998.0
2005-02-14 16:38:00,136.095,136.102,136.083,136.102,94100002.0
2005-02-14 16:39:00,136.102,136.103,136.08,136.084,62600000.0
2005-02-14 16:40:00,136.081,136.087,136.069,136.077,67100000.0
2005-02-14 16:41:00,136.09,136.101,136.079,136.093,89100001.0
2005-02-14 16:42:00,136.107,136.107,136.07,136.07,127100001.0
2005-02-14 16:43:00,136.098,136.1,136.061,136.061,95700000.0
2005-02-14 16:44:00,136.065,136.077,136.062,136.063,118100000.0
2005-02-14 16:45:00,136.062,136.062,136.034,136.034,99900000.0
2005-02-14 16:46:00,136.038,136.06,136.038,136.051,112999999.0
2005-02-14 16:47:00,136.058,136.058,136.037,136.039,106800003.0
2005-02-14 16:48:00,136.028,136.028,136.009,136.012,29500000.0
2005-02-14 16:49:00,136.02,136.029,136.014,136.014,41500000.0
2005-02-14 16:50:00,136.025,136.053,136.016,136.053,110700000.0
2005-02-14 16:51:00,136.063,136.08,136.033,136.08,124799999.0
2005-02-14 16:52:00,136.082,136.082,136.051,136.052,86699999.0
2005-02-14 16:53:00,136.063,136.064,136.054,136.059,126899999.0
2005-02-14 16:54:00,136.072,136.076,136.057,136.057,49500000.0
2005-02-14 16:55:00,136.053,136.055,136.037,136.037,50099999.0
2005-02-14 16:56:00,136.046,136.046,136.025,136.037,77300002.0
2005-02-14 16:57:00,136.039,136.042,136.031,136.032,123899999.0
2005-02-14 16:58:00,136.051,136.051,136.036,136.05,139799997.0
2005-02-14 16:59:00,136.067,136.067,136.04,136.04,57999999.0
2005-02-14 17:00:00,136.044,136.045,136.001,136.001,163899999.0
2005-02-14 17:01:00,136.006,136.01,135.977,135.981,100700000.0
2005-02-14 17:02:00,135.986,136.006,135.986,136.006,55599999.0
2005-02-14 17:03:00,136.003,136.005,135.975,135.978,83600000.0
2005-02-14 17:04:00,135.983,135.986,135.967,135.968,108000000.0
2005-02-14 17:05:00,135.958,135.958,135.945,135.945,68000000.0
2005-02-14 17:06:00,135.963,135.966,135.958,135.958,86300001.0
2005-02-14 17:07:00,135.957,135.987,135.957,135.98,71899999.0
2005-02-14 17:08:00,135.985,135.985,135.975,135.979,147400001.0
2005-02-14 17:09:00,135.987,136.002,135.987,135.999,136199997.0
2005-02-14 17:10:00,135.998,136.007,135.98,135.98,125500001.0
2005-02-14 17:11:00,135.984,135.984,135.962,135.973,95199998.0
2005-02-14 17:12:00,135.995,136.005,135.988,136.005,131999997.0
2005-02-14 17:13:00,136.01,136.015,135.915,135.968,228800003.0
2005-02-14 17:14:00,136.002,136.002,135.983,135.999,96500001.0
2005-02-14 17:15:00,136.013,136.022,136.005,136.005,32899999.0
2005-02-14 17:16:00,136.003,136.039,136.003,136.039,136900003.0
2005-02-14 17:17:00,136.043,136.045,136.026,136.032,73899998.0
2005-02-14 17:18:00,136.025,136.025,135.964,135.983,143599999.0
2005-02-14 17:19:00,135.861,135.984,135.861,135.979,141400004.0
2005-02-14 17:20:00,135.998,135.998,135.995,135.995,25900000.0
2005-02-14 17:21:00,136.013,136.015,136.002,136.008,75499999.0
2005-02-14 17:22:00,136.021,136.046,136.021,136.046,128900002.0
2005-02-14 17:23:00,136.052,136.058,136.036,136.039,71699999.0
2005-02-14 17:24:00,136.049,136.063,136.047,136.061,57200001.0
2005-02-14 17:25:00,136.074,136.089,136.074,136.087,93600003.0
2005-02-14 17:26:00,136.073,136.073,136.067,136.067,90299999.0
2005-02-14 17:27:00,136.053,136.086,136.053,136.065,101200000.0
2005-02-14 17:28:00,136.076,136.077,136.062,136.068,119299999.0
2005-02-14 17:29:00,136.067,136.08,136.058,136.073,122099998.0
2005-02-14 17:30:00,136.075,136.083,136.069,136.074,114599999.0
2005-02-14 17:31:00,136.073,136.085,136.073,136.085,53000000.0
2005-02-14 17:32:00,136.086,136.097,136.081,136.082,84299999.0
2005-02-14 17:33:00,136.076,136.085,136.072,136.079,82399998.0
2005-02-14 17:34:00,136.082,136.097,136.075,136.091,140499998.0
2005-02-14 17:35:00,136.094,136.099,136.082,136.09,62700000.0
2005-02-14 17:36:00,136.096,136.108,136.085,136.098,173200000.0
2005-02-14 17:37:00,136.114,136.114,136.099,136.099,34400000.0
2005-02-14 17:38:00,136.118,136.118,136.11,136.112,36800000.0
2005-02-14 17:39:00,136.105,136.12,136.105,136.112,75500000.0
2005-02-14 17:40:00,136.112,136.112,136.089,136.089,74599998.0
2005-02-14 17:41:00,136.09,136.094,136.069,136.069,104200000.0
2005-02-14 17:42:00,136.065,136.095,136.065,136.082,126999997.0
2005-02-14 17:43:00,136.09,136.099,136.065,136.065,78000000.0
2005-02-14 17:44:00,136.069,136.075,136.068,136.07,89600000.0
2005-02-14 17:45:00,136.063,136.074,136.056,136.072,108999997.0
2005-02-14 17:46:00,136.072,136.096,136.072,136.096,94299998.0
2005-02-14 17:47:00,136.099,136.105,136.081,136.099,84900002.0
2005-02-14 17:48:00,136.114,136.114,136.096,136.104,126100000.0
2005-02-14 17:49:00,136.1,136.103,136.095,136.095,20300000.0
2005-02-14 17:50:00,136.09,136.099,136.086,136.093,67900001.0
2005-02-14 17:51:00,136.085,136.107,136.08,136.099,61000000.0
2005-02-14 17:52:00,136.102,136.12,135.97,135.97,71799999.0
2005-02-14 17:53:00,136.05,136.05,135.949,136.044,68700002.0
2005-02-14 17:54:00,136.121,136.135,136.108,136.125,90600001.0
2005-02-14 17:55:00,136.134,136.137,136.121,136.124,95800001.0
2005-02-14 17:56:00,136.127,136.147,136.127,136.14,74200000.0
2005-02-14 17:57:00,136.125,136.145,136.116,136.116,149899998.0
2005-02-14 17:58:00,136.119,136.147,136.119,136.143,116600002.0
2005-02-14 17:59:00,136.147,136.179,136.14,136.17,129500000.0
2005-02-14 18:00:00,136.164,136.169,136.149,136.163,43400000.0
2005-02-14 18:01:00,136.158,136.18,136.158,136.17,1403699995.0
2005-02-14 18:02:00,136.175,136.194,136.162,136.177,1819800000.0
2005-02-14 18:03:00,136.19,136.2,136.16,136.16,1330799990.0
2005-02-14 18:04:00,136.177,136.179,136.164,136.17,1330799990.0
2005-02-14 18:05:00,136.178,136.178,136.158,136.158,1900499997.0
2005-02-14 18:06:00,136.167,136.173,136.16,136.167,1033900003.0
2005-02-14 18:07:00,136.176,136.195,136.166,136.178,1871999990.0
2005-02-14 18:08:00,136.18,136.183,136.162,136.166,1602899998.0
2005-02-14 18:09:00,136.173,136.173,136.158,136.16,1631100008.0
2005-02-14 18:10:00,136.176,136.182,136.168,136.17,1025999995.0
2005-02-14 18:11:00,136.174,136.179,136.161,136.162,679800006.0
2005-02-14 18:12:00,136.168,136.176,136.159,136.162,938600001.0
2005-02-14 18:13:00,136.175,136.18,136.154,136.175,1278399999.0
2005-02-14 18:14:00,136.173,136.178,136.154,136.175,1531700003.0
2005-02-14 18:15:00,136.189,136.208,136.177,136.195,1498200000.0
2005-02-14 18:16:00,136.194,136.219,136.193,136.197,1498700000.0
2005-02-14 18:17:00,136.212,136.216,136.196,136.208,750299993.0
2005-02-14 18:18:00,136.203,136.225,136.192,136.197,519200000.0
2005-02-14 18:19:00,136.2,136.208,136.15,136.15,745600002.0
2005-02-14 18:20:00,136.174,136.174,136.131,136.162,1474599998.0
2005-02-14 18:21:00,136.171,136.183,136.165,136.165,1151199996.0
2005-02-14 18:22:00,136.172,136.186,136.165,136.18,842399995.0
2005-02-14 18:23:00,136.173,136.18,136.039,136.18,1573699999.0
2005-02-14 18:24:00,136.178,136.192,136.169,136.169,1132699998.0
2005-02-14 18:25:00,136.182,136.189,136.169,136.172,1204400003.0
2005-02-14 18:26:00,136.173,136.188,136.172,136.178,918699995.0
2005-02-14 18:27:00,136.17,136.174,136.159,136.165,515099997.0
2005-02-14 18:28:00,136.175,136.189,136.171,136.186,843499998.0
2005-02-14 18:29:00,136.176,136.179,136.162,136.177,739999995.0
2005-02-14 18:30:00,136.172,136.172,136.154,136.16,418400003.0
2005-02-14 18:31:00,136.167,136.167,136.151,136.164,837299996.0
2005-02-14 18:32:00,136.16,136.163,136.125,136.125,1200800003.0
2005-02-14 18:33:00,136.14,136.159,136.129,136.145,1388100000.0
2005-02-14 18:34:00,136.14,136.161,136.14,136.154,1105500001.0
2005-02-14 18:35:00,136.161,136.161,136.126,136.148,1293799993.0
2005-02-14 18:36:00,136.153,136.189,136.153,136.189,632800001.0
2005-02-14 18:37:00,136.186,136.198,136.178,136.192,568899999.0
2005-02-14 18:38:00,136.19,136.19,136.16,136.165,438199999.0
2005-02-14 18:39:00,136.167,136.181,136.16,136.163,351199997.0
2005-02-14 18:40:00,136.171,136.178,136.154,136.157,1039799994.0
2005-02-14 18:41:00,136.161,136.164,136.153,136.156,337400001.0
2005-02-14 18:42:00,136.158,136.171,136.155,136.16,849799999.0
2005-02-14 18:43:00,136.159,136.162,136.148,136.15,224500002.0
2005-02-14 18:44:00,136.147,136.152,136.137,136.139,356200003.0
2005-02-14 18:45:00,136.14,136.145,136.13,136.13,261000000.0
2005-02-14 18:46:00,136.13,136.135,136.118,136.127,651900001.0
2005-02-14 18:47:00,136.117,136.125,136.103,136.116,155400001.0
2005-02-14 18:48:00,136.123,136.14,136.123,136.125,567899995.0
2005-02-14 18:49:00,136.131,136.159,136.131,136.15,512199996.0
2005-02-14 18:50:00,136.178,136.196,136.159,136.186,671000002.0
2005-02-14 18:51:00,136.198,136.207,136.188,136.197,538200002.0
2005-02-14 18:52:00,136.212,136.212,136.192,136.202,633100002.0
2005-02-14 18:53:00,136.197,136.197,136.146,136.151,932000006.0
2005-02-14 18:54:00,136.16,136.174,136.149,136.17,817199995.0
2005-02-14 18:55:00,136.173,136.184,136.158,136.158,917699990.0
2005-02-14 18:56:00,136.16,136.181,136.16,136.179,419999996.0
2005-02-14 18:57:00,136.186,136.217,136.186,136.204,489899995.0
2005-02-14 18:58:00,136.217,136.222,136.201,136.205,500100001.0
2005-02-14 18:59:00,136.217,136.217,136.199,136.202,951199990.0
2005-02-14 19:00:00,136.2,136.2,136.155,136.173,421100002.0
2005-02-14 19:01:00,136.175,136.175,136.162,136.162,312899992.0
2005-02-14 19:02:00,136.167,136.18,136.159,136.18,364100000.0
2005-02-14 19:03:00,136.173,136.185,136.163,136.163,1007999994.0
2005-02-14 19:04:00,136.159,136.162,136.145,136.151,498600001.0
2005-02-14 19:05:00,136.155,136.155,136.14,136.14,549499996.0
2005-02-14 19:06:00,136.145,136.155,136.14,136.15,754199997.0
2005-02-14 19:07:00,136.153,136.169,136.149,136.149,832100003.0
2005-02-14 19:08:00,136.18,136.187,136.169,136.187,801299995.0
2005-02-14 19:09:00,136.175,136.192,136.16,136.16,676999997.0
2005-02-14 19:10:00,136.168,136.18,136.166,136.17,214599997.0
2005-02-14 19:11:00,136.178,136.191,136.174,136.183,374300003.0
2005-02-14 19:12:00,136.178,136.212,136.178,136.196,316400002.0
2005-02-14 19:13:00,136.186,136.2,136.176,136.2,104800001.0
2005-02-14 19:14:00,136.197,136.202,136.19,136.192,293000002.0
2005-02-14 19:15:00,136.195,136.208,136.192,136.199,681500001.0
2005-02-14 19:16:00,136.201,136.203,136.187,136.203,302600001.0
2005-02-14 19:17:00,136.201,136.212,136.199,136.199,312599999.0
2005-02-14 19:18:00,136.204,136.219,136.192,136.193,262500001.0
2005-02-14 19:19:00,136.2,136.2,136.19,136.192,612499997.0
2005-02-14 19:20:00,136.197,136.203,136.185,136.185,330599998.0
2005-02-14 19:21:00,136.197,136.211,136.194,136.194,557600000.0
2005-02-14 19:22:00,136.192,136.193,136.185,136.185,87900000.0
2005-02-14 19:23:00,136.188,136.196,136.18,136.19,1074599996.0
2005-02-14 19:24:00,136.181,136.192,136.177,136.188,404600001.0
2005-02-14 19:25:00,136.186,136.191,136.173,136.173,514500002.0
2005-02-14 19:26:00,136.177,136.187,136.166,136.172,1080199995.0
2005-02-14 19:27:00,136.175,136.185,136.175,136.18,702600007.0
2005-02-14 19:28:00,136.182,136.202,136.182,136.194,501799998.0
2005-02-14 19:29:00,136.198,136.213,136.187,136.205,406599994.0
2005-02-14 19:30:00,136.2,136.225,136.195,136.225,843300004.0
2005-02-14 19:31:00,136.234,136.268,136.228,136.255,781900003.0
2005-02-14 19:32:00,136.262,136.283,136.261,136.269,965199994.0
2005-02-14 19:33:00,136.295,136.302,136.278,136.285,476200001.0
2005-02-14 19:34:00,136.28,136.28,136.261,136.262,847400005.0
2005-02-14 19:35:00,136.267,136.277,136.263,136.27,625400005.0
2005-02-14 19:36:00,136.277,136.296,136.272,136.273,458799998.0
2005-02-14 19:37:00,136.236,136.285,136.129,136.28,121700000.0
2005-02-14 19:38:00,136.298,136.301,136.28,136.298,527899999.0
2005-02-14 19:39:00,136.305,136.318,136.29,136.303,695800000.0
2005-02-14 19:40:00,136.314,136.321,136.309,136.313,607900001.0
2005-02-14 19:41:00,136.309,136.329,136.308,136.315,886400001.0
2005-02-14 19:42:00,136.32,136.328,136.306,136.316,508799998.0
2005-02-14 19:43:00,136.325,136.325,136.304,136.305,96799999.0
2005-02-14 19:44:00,136.313,136.33,136.313,136.315,409500007.0
2005-02-14 19:45:00,136.318,136.32,136.31,136.312,124000000.0
2005-02-14 19:46:00,136.31,136.317,136.301,136.302,413099998.0
2005-02-14 19:47:00,136.305,136.311,136.294,136.311,141700000.0
2005-02-14 19:48:00,136.311,136.311,136.29,136.291,828000002.0
2005-02-14 19:49:00,136.291,136.307,136.291,136.307,316599998.0
2005-02-14 19:50:00,136.306,136.306,136.295,136.295,407199999.0
2005-02-14 19:51:00,136.294,136.306,136.293,136.294,250099998.0
2005-02-14 19:52:00,136.297,136.299,136.286,136.286,447699998.0
2005-02-14 19:53:00,136.297,136.303,136.288,136.29,444300001.0
2005-02-14 19:54:00,136.291,136.291,136.233,136.26,419899999.0
2005-02-14 19:55:00,136.263,136.269,136.242,136.242,233200000.0
2005-02-14 19:56:00,136.253,136.257,136.239,136.249,357900001.0
2005-02-14 19:57:00,136.249,136.291,136.249,136.272,525499998.0
2005-02-14 19:58:00,136.275,136.281,136.268,136.268,628600002.0
2005-02-14 19:59:00,136.273,136.293,136.27,136.27,598700004.0
2005-02-14 20:00:00,136.275,136.275,136.263,136.263,181799998.0
2005-02-14 20:01:00,136.258,136.278,136.252,136.268,461799994.0
2005-02-14 20:02:00,136.274,136.289,136.272,136.281,294100002.0
2005-02-14 20:03:00,136.287,136.307,136.274,136.29,186900000.0
2005-02-14 20:04:00,136.299,136.318,136.29,136.304,375800001.0
2005-02-14 20:05:00,136.302,136.323,136.302,136.303,505800005.0
2005-02-14 20:06:00,136.314,136.32,136.301,136.303,521299999.0
2005-02-14 20:07:00,136.313,136.317,136.302,136.302,340300001.0
2005-02-14 20:08:00,136.308,136.308,136.294,136.294,765900001.0
2005-02-14 20:09:00,136.298,136.305,136.291,136.305,300999997.0
2005-02-14 20:10:00,136.3,136.303,136.289,136.3,271200001.0
2005-02-14 20:11:00,136.306,136.312,136.295,136.299,659600008.0
2005-02-14 20:12:00,136.291,136.302,136.288,136.298,1038100003.0
2005-02-14 20:13:00,136.3,136.305,136.3,136.305,446899995.0
2005-02-14 20:14:00,136.3,136.305,136.295,136.3,348099998.0
2005-02-14 20:15:00,136.305,136.305,136.29,136.295,666700003.0
2005-02-14 20:16:00,136.293,136.302,136.28,136.293,519499996.0
2005-02-14 20:17:00,136.291,136.295,136.28,136.281,352000000.0
2005-02-14 20:18:00,136.286,136.303,136.285,136.285,133999999.0
2005-02-14 20:19:00,136.29,136.302,136.282,136.285,512800000.0
2005-02-14 20:20:00,136.292,136.292,136.278,136.29,172699997.0
2005-02-14 20:21:00,136.3,136.306,136.292,136.293,434499994.0
2005-02-14 20:22:00,136.307,136.308,136.289,136.289,469599999.0
2005-02-14 20:23:00,136.293,136.315,136.292,136.306,479000005.0
2005-02-14 20:24:00,136.319,136.319,136.31,136.313,294499998.0
2005-02-14 20:25:00,136.31,136.317,136.305,136.31,359500003.0
2005-02-14 20:26:00,136.319,136.322,136.308,136.312,517200006.0
2005-02-14 20:27:00,136.319,136.325,136.314,136.32,768899992.0
2005-02-14 20:28:00,136.31,136.32,136.305,136.317,1053000002.0
2005-02-14 20:29:00,136.316,136.322,136.299,136.31,1088699995.0
2005-02-14 20:30:00,136.313,136.313,136.233,136.311,1550299998.0
2005-02-14 20:31:00,136.325,136.341,136.321,136.33,1327700003.0
2005-02-14 20:32:00,136.33,136.34,136.32,136.323,1110999993.0
2005-02-14 20:33:00,136.311,136.316,136.227,136.279,403000001.0
2005-02-14 20:34:00,136.273,136.295,136.269,136.269,314100001.0
2005-02-14 20:35:00,136.28,136.297,136.268,136.284,411000000.0
2005-02-14 20:36:00,136.279,136.297,136.279,136.297,691899996.0
2005-02-14 20:37:00,136.304,136.309,136.3,136.303,606099998.0
2005-02-14 20:38:00,136.305,136.305,136.292,136.3,732599990.0
2005-02-14 20:39:00,136.298,136.301,136.287,136.292,851500002.0
2005-02-14 20:40:00,136.293,136.305,136.289,136.292,854699999.0
2005-02-14 20:41:00,136.284,136.295,136.281,136.284,372399994.0
2005-02-14 20:42:00,136.282,136.291,136.274,136.288,374800006.0
2005-02-14 20:43:00,136.29,136.295,136.28,136.29,526799996.0
2005-02-14 20:44:00,136.287,136.295,136.276,136.281,854099995.0
2005-02-14 20:45:00,136.28,136.28,136.257,136.257,714499997.0
2005-02-14 20:46:00,136.278,136.29,136.266,136.286,727900006.0
2005-02-14 20:47:00,136.295,136.305,136.288,136.29,622300001.0
2005-02-14 20:48:00,136.288,136.31,136.288,136.295,582399994.0
2005-02-14 20:49:00,136.306,136.306,136.283,136.283,305600002.0
2005-02-14 20:50:00,136.279,136.292,136.272,136.274,1243500000.0
2005-02-14 20:51:00,136.282,136.288,136.272,136.272,449899999.0
2005-02-14 20:52:00,136.281,136.283,136.266,136.279,218499998.0
2005-02-14 20:53:00,136.287,136.291,136.275,136.276,885799996.0
2005-02-14 20:54:00,136.28,136.286,136.275,136.278,250200003.0
2005-02-14 20:55:00,136.27,136.275,136.262,136.27,824599992.0
2005-02-14 20:56:00,136.264,136.276,136.256,136.256,823099998.0
2005-02-14 20:57:00,136.255,136.265,136.253,136.255,785799998.0
2005-02-14 20:58:00,136.261,136.262,136.221,136.236,1276200000.0
2005-02-14 20:59:00,136.246,136.265,136.244,136.252,1324800000.0
2005-02-14 21:00:00,136.261,136.261,136.232,136.233,1343900001.0
2005-02-14 21:01:00,136.244,136.244,136.222,136.228,1184800008.0
2005-02-14 21:02:00,136.234,136.259,136.234,136.251,485800000.0
2005-02-14 21:03:00,136.252,136.261,136.245,136.245,815799993.0
2005-02-14 21:04:00,136.245,136.246,136.229,136.238,536099999.0
2005-02-14 21:05:00,136.249,136.26,136.24,136.26,556700000.0
2005-02-14 21:06:00,136.256,136.256,136.238,136.246,548800000.0
2005-02-14 21:07:00,136.242,136.258,136.24,136.242,517499996.0
2005-02-14 21:08:00,136.247,136.247,136.227,136.227,401000001.0
2005-02-14 21:09:00,136.252,136.252,136.231,136.231,178799996.0
2005-02-14 21:10:00,136.231,136.239,136.229,136.231,354500000.0
2005-02-14 21:11:00,136.227,136.233,136.226,136.23,343500002.0
2005-02-14 21:12:00,136.227,136.227,136.212,136.212,387399998.0
2005-02-14 21:13:00,136.216,136.239,136.216,136.235,504600000.0
2005-02-14 21:14:00,136.235,136.242,136.223,136.224,804400002.0
2005-02-14 21:15:00,136.228,136.23,136.215,136.216,731900000.0
2005-02-14 21:16:00,136.217,136.23,136.212,136.213,679600001.0
2005-02-14 21:17:00,136.221,136.228,136.216,136.218,722799999.0
2005-02-14 21:18:00,136.23,136.234,136.22,136.228,310799997.0
2005-02-14 21:19:00,136.233,136.239,136.22,136.227,476099996.0
2005-02-14 21:20:00,136.238,136.244,136.23,136.239,1258700001.0
2005-02-14 21:21:00,136.238,136.245,136.235,136.237,618700001.0
2005-02-14 21:22:00,136.245,136.255,136.235,136.243,840999998.0
2005-02-14 21:23:00,136.24,136.255,136.233,136.24,551700001.0
2005-02-14 21:24:00,136.241,136.247,136.228,136.229,531500001.0
2005-02-14 21:25:00,136.25,136.255,136.229,136.239,741700002.0
2005-02-14 21:26:00,136.239,136.239,136.213,136.218,392100000.0
2005-02-14 21:27:00,136.252,136.258,136.232,136.257,178799999.0
2005-02-14 21:28:00,136.27,136.278,136.246,136.252,109000000.0
2005-02-14 21:29:00,136.259,136.269,136.242,136.254,246100003.0
2005-02-14 21:30:00,136.252,136.261,136.246,136.257,329199998.0
2005-02-14 21:31:00,136.253,136.283,136.253,136.28,73300000.0
2005-02-14 21:32:00,136.284,136.284,136.262,136.27,694799994.0
2005-02-14 21:33:00,136.276,136.307,136.273,136.295,211999997.0
2005-02-14 21:34:00,136.293,136.293,136.257,136.257,188000000.0
2005-02-14 21:35:00,136.254,136.274,136.254,136.266,218900000.0
2005-02-14 21:36:00,136.273,136.317,136.248,136.295,335700001.0
2005-02-14 21:37:00,136.305,136.337,136.305,136.311,87900000.0
2005-02-14 21:38:00,136.338,136.352,136.332,136.343,140400000.0
2005-02-14 21:39:00,136.357,136.357,136.34,136.343,167400000.0
2005-02-14 21:40:00,136.35,136.363,136.348,136.35,302199995.0
2005-02-14 21:41:00,136.35,136.356,136.346,136.356,113900001.0
2005-02-14 21:42:00,136.338,136.338,136.253,136.325,287200002.0
2005-02-14 21:43:00,136.35,136.352,136.333,136.347,406399997.0
2005-02-14 21:44:00,136.344,136.344,136.252,136.326,639099998.0
2005-02-14 21:45:00,136.333,136.333,136.303,136.303,369399997.0
2005-02-14 21:46:00,136.312,136.339,136.308,136.324,595599996.0
2005-02-14 21:47:00,136.329,136.329,136.318,136.319,324499999.0
2005-02-14 21:48:00,136.318,136.321,136.296,136.305,120200001.0
2005-02-14 21:49:00,136.291,136.3,136.274,136.298,57100000.0
2005-02-14 21:50:00,136.306,136.311,136.289,136.289,138299999.0
2005-02-14 21:51:00,136.284,136.297,136.284,136.295,115899999.0
2005-02-14 21:52:00,136.284,136.291,136.277,136.285,55200000.0
2005-02-14 21:53:00,136.3,136.309,136.298,136.298,62100000.0
2005-02-14 21:54:00,136.323,136.323,136.292,136.292,48500000.0
2005-02-14 21:55:00,136.31,136.31,136.291,136.291,76199999.0
2005-02-14 21:56:00,136.295,136.295,136.291,136.293,77200000.0
2005-02-14 21:57:00,136.308,136.31,136.286,136.291,111300001.0
2005-02-14 21:58:00,136.294,136.299,136.289,136.297,69099999.0
2005-02-14 21:59:00,136.3,136.311,136.293,136.293,74500000.0
2005-02-14 22:00:00,136.291,136.301,136.284,136.285,203599999.0
2005-02-14 22:01:00,136.296,136.323,136.296,136.306,378599998.0
2005-02-14 22:02:00,136.304,136.304,136.243,136.243,419799995.0
2005-02-14 22:03:00,136.278,136.305,136.264,136.29,178699997.0
2005-02-14 22:04:00,136.296,136.3,136.284,136.3,207000000.0
2005-02-14 22:05:00,136.293,136.293,136.278,136.289,75700000.0
2005-02-14 22:06:00,136.297,136.298,136.289,136.298,112899998.0
2005-02-14 22:07:00,136.295,136.295,136.273,136.287,148499998.0
2005-02-14 22:08:00,136.289,136.289,136.249,136.252,154899997.0
2005-02-14 22:09:00,136.252,136.277,136.252,136.273,150099998.0
2005-02-14 22:10:00,136.273,136.273,136.245,136.245,114799998.0
2005-02-14 22:11:00,136.27,136.291,136.27,136.275,146699999.0
2005-02-14 22:12:00,136.283,136.284,136.245,136.25,306900001.0
2005-02-14 22:13:00,136.267,136.281,136.264,136.267,157300002.0
2005-02-14 22:14:00,136.269,136.275,136.266,136.268,109900001.0
2005-02-14 22:15:00,136.271,136.295,136.267,136.267,246799998.0
2005-02-14 22:16:00,136.273,136.285,136.266,136.277,91400000.0
2005-02-14 22:17:00,136.28,136.284,136.266,136.282,130700001.0
2005-02-14 22:18:00,136.283,136.283,136.267,136.27,101299998.0
2005-02-14 22:19:00,136.272,136.285,136.266,136.285,149500002.0
2005-02-14 22:20:00,136.274,136.294,136.274,136.288,77599999.0
2005-02-14 22:21:00,136.293,136.293,136.284,136.285,33900000.0
2005-02-14 22:22:00,136.289,136.289,136.255,136.255,169800000.0
2005-02-14 22:23:00,136.26,136.272,136.256,136.262,184000000.0
2005-02-14 22:24:00,136.274,136.274,136.249,136.251,65599999.0
2005-02-14 22:25:00,136.251,136.269,136.24,136.24,257600004.0
2005-02-14 22:26:00,136.253,136.254,136.248,136.253,74200000.0
2005-02-14 22:27:00,136.253,136.269,136.253,136.258,604900002.0
2005-02-14 22:28:00,136.265,136.279,136.259,136.259,308400001.0
2005-02-14 22:29:00,136.285,136.285,136.266,136.266,57600001.0
2005-02-14 22:30:00,136.262,136.263,136.247,136.249,166600005.0
2005-02-14 22:31:00,136.249,136.254,136.246,136.25,81500000.0
2005-02-14 22:32:00,136.251,136.251,136.228,136.246,232100001.0
2005-02-14 22:33:00,136.25,136.255,136.245,136.245,288299998.0
2005-02-14 22:34:00,136.246,136.246,136.223,136.224,284799997.0
2005-02-14 22:35:00,136.23,136.23,136.204,136.204,138299999.0
2005-02-14 22:36:00,136.207,136.224,136.207,136.216,461400000.0
2005-02-14 22:37:00,136.216,136.226,136.215,136.223,256699998.0
2005-02-14 22:38:00,136.219,136.222,136.211,136.216,175300001.0
2005-02-14 22:39:00,136.218,136.237,136.218,136.225,194300000.0
2005-02-14 22:40:00,136.23,136.235,136.213,136.23,366500001.0
2005-02-14 22:41:00,136.237,136.237,136.222,136.222,85300000.0
2005-02-14 22:42:00,136.241,136.242,136.228,136.228,172499998.0
2005-02-14 22:43:00,136.234,136.244,136.225,136.225,113600000.0
2005-02-14 22:44:00,136.228,136.243,136.225,136.225,242999998.0
2005-02-14 22:45:00,136.242,136.242,136.225,136.231,257900001.0
2005-02-14 22:46:00,136.242,136.242,136.234,136.234,62300001.0
2005-02-14 22:47:00,136.237,136.258,136.237,136.257,77200000.0
2005-02-14 22:48:00,136.255,136.264,136.246,136.246,350599997.0
2005-02-14 22:49:00,136.255,136.268,136.244,136.268,329099994.0
2005-02-14 22:50:00,136.266,136.266,136.248,136.248,156999998.0
2005-02-14 22:51:00,136.276,136.304,136.271,136.288,151499997.0
2005-02-14 22:52:00,136.293,136.293,136.282,136.284,181099999.0
2005-02-14 22:53:00,136.28,136.298,136.279,136.279,233899998.0
2005-02-14 22:54:00,136.293,136.293,136.282,136.285,196600000.0
2005-02-14 22:55:00,136.272,136.283,136.269,136.269,163900001.0
2005-02-14 22:56:00,136.283,136.297,136.28,136.285,124199998.0
2005-02-14 22:57:00,136.28,136.282,136.268,136.268,186499999.0
2005-02-14 22:58:00,136.22,136.267,136.136,136.266,61600000.0
2005-02-14 22:59:00,136.066,136.231,136.066,136.228,155400002.0
2005-02-14 23:00:00,136.259,136.266,136.259,136.265,119800003.0
2005-02-14 23:01:00,136.27,136.274,136.255,136.255,49300000.0
2005-02-14 23:02:00,136.24,136.253,136.235,136.235,78699999.0
2005-02-14 23:03:00,136.233,136.233,136.09,136.211,106500002.0
2005-02-14 23:04:00,136.183,136.227,136.119,136.227,99500000.0
2005-02-14 23:05:00,136.181,136.232,136.118,136.231,125499999.0
2005-02-14 23:06:00,136.231,136.245,136.231,136.241,58500000.0
2005-02-14 23:07:00,136.242,136.242,136.224,136.241,139499999.0
2005-02-14 23:08:00,136.233,136.255,136.23,136.244,119199997.0
2005-02-14 23:09:00,136.255,136.262,136.251,136.251,77200001.0
2005-02-14 23:10:00,136.266,136.272,136.266,136.27,80799999.0
2005-02-14 23:11:00,136.262,136.264,136.255,136.264,52400001.0
2005-02-14 23:12:00,136.07,136.273,136.07,136.273,94800000.0
2005-02-14 23:13:00,136.213,136.213,136.086,136.207,61700000.0
2005-02-14 23:14:00,136.275,136.275,136.067,136.24,120300000.0
2005-02-14 23:15:00,136.292,136.297,136.285,136.285,69000000.0
2005-02-14 23:16:00,136.286,136.297,136.281,136.29,140700001.0
2005-02-14 23:17:00,136.286,136.299,136.28,136.29,69699999.0
2005-02-14 23:18:00,136.296,136.299,136.296,136.299,8000000.0
2005-02-14 23:19:00,136.297,136.31,136.295,136.295,106299998.0
2005-02-14 23:20:00,136.316,136.316,136.291,136.291,38000000.0
2005-02-14 23:21:00,136.325,136.334,136.301,136.306,77800000.0
2005-02-14 23:22:00,136.327,136.328,136.314,136.328,275800002.0
2005-02-14 23:23:00,136.332,136.34,136.325,136.325,40800000.0
2005-02-14 23:24:00,136.321,136.336,136.321,136.336,70100001.0
2005-02-14 23:25:00,136.337,136.337,136.323,136.323,108899999.0
2005-02-14 23:26:00,136.321,136.326,136.308,136.308,120699999.0
2005-02-14 23:27:00,136.312,136.317,136.307,136.307,100100000.0
2005-02-14 23:28:00,136.322,136.329,136.312,136.312,142499999.0
2005-02-14 23:29:00,136.328,136.332,136.322,136.328,71300000.0
2005-02-14 23:30:00,136.333,136.333,136.325,136.333,49599999.0
2005-02-14 23:31:00,136.342,136.352,136.342,136.349,100400001.0
2005-02-14 23:32:00,136.338,136.338,136.332,136.332,30400000.0
2005-02-14 23:33:00,136.332,136.344,136.332,136.341,42100000.0
2005-02-14 23:34:00,136.341,136.35,136.327,136.327,33600000.0
2005-02-14 23:35:00,136.342,136.342,136.324,136.328,122899999.0
2005-02-14 23:36:00,136.318,136.328,136.317,136.317,42900000.0
2005-02-14 23:37:00,136.325,136.335,136.325,136.335,56499999.0
2005-02-14 23:38:00,136.334,136.344,136.328,136.334,142999996.0
2005-02-14 23:39:00,136.346,136.348,136.344,136.348,41200000.0
2005-02-14 23:40:00,136.343,136.359,136.343,136.352,58300000.0
2005-02-14 23:41:00,136.356,136.369,136.347,136.365,126900000.0
2005-02-14 23:42:00,136.372,136.38,136.348,136.348,138199997.0
2005-02-14 23:43:00,136.357,136.359,136.352,136.352,31400000.0
2005-02-14 23:44:00,136.361,136.37,136.361,136.365,76000001.0
2005-02-14 23:45:00,136.363,136.363,136.342,136.357,92900000.0
2005-02-14 23:46:00,136.362,136.37,136.356,136.356,109200001.0
2005-02-14 23:47:00,136.366,136.366,136.347,136.347,63899999.0
2005-02-14 23:48:00,136.364,136.369,136.358,136.363,81399998.0
2005-02-14 23:49:00,136.362,136.362,136.345,136.345,66500000.0
2005-02-14 23:50:00,136.361,136.365,136.345,136.345,121300002.0
2005-02-14 23:51:00,136.347,136.352,136.335,136.335,107100001.0
2005-02-14 23:52:00,136.337,136.365,136.337,136.352,85500000.0
2005-02-14 23:53:00,136.36,136.369,136.345,136.353,85900000.0
2005-02-14 23:54:00,136.361,136.361,136.352,136.36,47400001.0
2005-02-14 23:55:00,136.363,136.367,136.354,136.354,53500000.0
2005-02-14 23:56:00,136.368,136.374,136.359,136.367,130600001.0
2005-02-14 23:57:00,136.359,136.359,136.355,136.357,44500000.0
2005-02-14 23:58:00,136.35,136.35,136.35,136.35,20000000.0
2005-02-14 23:59:00,136.348,136.348,136.336,136.338,90799999.0
2005-02-15 00:00:00,136.332,136.349,136.332,136.346,66000001.0
2005-02-15 00:01:00,136.325,136.341,136.321,136.335,205000006.0
2005-02-15 00:02:00,136.324,136.351,136.319,136.328,142400002.0
2005-02-15 00:03:00,136.338,136.362,136.325,136.346,96399999.0
2005-02-15 00:04:00,136.344,136.358,136.344,136.352,50699999.0
2005-02-15 00:05:00,136.359,136.359,136.319,136.332,90500000.0
2005-02-15 00:06:00,136.335,136.346,136.327,136.341,78099999.0
2005-02-15 00:07:00,136.34,136.361,136.34,136.346,80700000.0
2005-02-15 00:08:00,136.33,136.343,136.328,136.333,83999998.0
2005-02-15 00:09:00,136.353,136.359,136.327,136.336,64500000.0
2005-02-15 00:10:00,136.345,136.361,136.34,136.361,57499998.0
2005-02-15 00:11:00,136.353,136.353,136.338,136.353,88500000.0
2005-02-15 00:12:00,136.362,136.378,136.362,136.378,36800001.0
2005-02-15 00:13:00,136.355,136.362,136.347,136.362,111599999.0
2005-02-15 00:14:00,136.366,136.366,136.346,136.357,56999999.0
2005-02-15 00:15:00,136.371,136.371,136.343,136.361,156599999.0
2005-02-15 00:16:00,136.343,136.377,136.343,136.36,175399999.0
2005-02-15 00:17:00,136.353,136.36,136.337,136.343,65200001.0
2005-02-15 00:18:00,136.332,136.34,136.329,136.329,124599998.0
2005-02-15 00:19:00,136.334,136.348,136.334,136.335,57800000.0
2005-02-15 00:20:00,136.335,136.359,136.335,136.343,101099999.0
2005-02-15 00:21:00,136.339,136.345,136.307,136.307,93099997.0
2005-02-15 00:22:00,136.312,136.334,136.305,136.305,75899999.0
2005-02-15 00:23:00,136.335,136.335,136.309,136.316,98199997.0
2005-02-15 00:24:00,136.347,136.348,136.324,136.325,65500000.0
2005-02-15 00:25:00,136.341,136.341,136.322,136.327,21500000.0
2005-02-15 00:26:00,136.342,136.346,136.33,136.33,53099999.0
2005-02-15 00:27:00,136.32,136.32,136.32,136.32,27500000.0
2005-02-15 00:28:00,136.311,136.329,136.292,136.292,118599999.0
2005-02-15 00:29:00,136.329,136.329,136.295,136.296,51900000.0
2005-02-15 00:30:00,136.305,136.305,136.285,136.285,117800002.0
2005-02-15 00:31:00,136.276,136.297,136.269,136.269,64099999.0
2005-02-15 00:32:00,136.271,136.286,136.271,136.271,91100001.0
2005-02-15 00:33:00,136.274,136.28,136.272,136.272,68000002.0
2005-02-15 00:34:00,136.27,136.279,136.257,136.257,69800000.0
2005-02-15 00:35:00,136.245,136.245,136.222,136.222,113000001.0
2005-02-15 00:36:00,136.244,136.245,136.205,136.205,44300001.0
2005-02-15 00:37:00,136.209,136.229,136.209,136.212,75900000.0
2005-02-15 00:38:00,136.234,136.234,136.197,136.197,67000000.0
2005-02-15 00:39:00,136.221,136.244,136.22,136.22,70299999.0
2005-02-15 00:40:00,136.252,136.257,136.221,136.221,47500000.0
2005-02-15 00:41:00,136.234,136.238,136.215,136.215,126699998.0
2005-02-15 00:42:00,136.204,136.214,136.204,136.212,101200001.0
2005-02-15 00:43:00,136.221,136.239,136.221,136.227,175499998.0
2005-02-15 00:44:00,136.23,136.233,136.205,136.205,37200000.0
2005-02-15 00:45:00,136.205,136.235,136.205,136.234,100200001.0
2005-02-15 00:46:00,136.235,136.241,136.218,136.235,200500000.0
2005-02-15 00:47:00,136.242,136.245,136.208,136.208,56100000.0
2005-02-15 00:48:00,136.234,136.234,136.206,136.232,185199999.0
2005-02-15 00:49:00,136.23,136.251,136.215,136.243,133699999.0
2005-02-15 00:50:00,136.252,136.259,136.247,136.25,188599999.0
2005-02-15 00:51:00,136.263,136.263,136.246,136.25,82200000.0
2005-02-15 00:52:00,136.248,136.257,136.212,136.212,157100002.0
2005-02-15 00:53:00,136.252,136.26,136.207,136.208,79100000.0
2005-02-15 00:54:00,136.237,136.254,136.217,136.25,144200001.0
2005-02-15 00:55:00,136.253,136.286,136.253,136.261,96399999.0
2005-02-15 00:56:00,136.294,136.294,136.264,136.264,105999997.0
2005-02-15 00:57:00,136.285,136.29,136.26,136.26,50100000.0
2005-02-15 00:58:00,136.304,136.311,136.267,136.267,119699998.0
2005-02-15 00:59:00,136.295,136.295,136.263,136.263,77300000.0
2005-02-15 01:00:00,136.303,136.306,136.266,136.285,54600000.0
2005-02-15 01:01:00,136.291,136.297,136.285,136.285,45500000.0
2005-02-15 01:02:00,136.288,136.288,136.267,136.269,87799998.0
2005-02-15 01:03:00,136.28,136.294,136.276,136.29,114799998.0
2005-02-15 01:04:00,136.271,136.288,136.271,136.279,103100002.0
2005-02-15 01:05:00,136.28,136.285,136.275,136.278,51600001.0
2005-02-15 01:06:00,136.287,136.302,136.28,136.28,103799999.0
2005-02-15 01:07:00,136.287,136.302,136.287,136.292,138199998.0
2005-02-15 01:08:00,136.283,136.283,136.269,136.275,71600000.0
2005-02-15 01:09:00,136.272,136.287,136.272,136.285,136499999.0
2005-02-15 01:10:00,136.283,136.283,136.266,136.266,141400000.0
2005-02-15 01:11:00,136.283,136.295,136.277,136.277,46900000.0
2005-02-15 01:12:00,136.272,136.273,136.254,136.254,107400000.0
2005-02-15 01:13:00,136.25,136.25,136.248,136.25,138800000.0
2005-02-15 01:14:00,136.25,136.255,136.242,136.242,6400000.0
2005-02-15 01:15:00,136.26,136.261,136.241,136.241,52400000.0
2005-02-15 01:16:00,136.262,136.262,136.243,136.247,177999996.0
2005-02-15 01:17:00,136.24,136.26,136.24,136.244,88000001.0
2005-02-15 01:18:00,136.251,136.266,136.243,136.261,153099997.0
2005-02-15 01:19:00,136.248,136.248,136.238,136.242,100599998.0
2005-02-15 01:20:00,136.25,136.255,136.247,136.255,40800000.0
2005-02-15 01:21:00,136.25,136.257,136.237,136.237,101399998.0
2005-02-15 01:22:00,136.24,136.259,136.24,136.253,112300000.0
2005-02-15 01:23:00,136.265,136.265,136.24,136.256,93800000.0
2005-02-15 01:24:00,136.259,136.267,136.246,136.258,111400001.0
2005-02-15 01:25:00,136.251,136.258,136.231,136.233,98600000.0
2005-02-15 01:26:00,136.235,136.246,136.224,136.233,75299999.0
2005-02-15 01:27:00,136.235,136.235,136.228,136.23,38800000.0
2005-02-15 01:28:00,136.227,136.239,136.225,136.228,89199999.0
2005-02-15 01:29:00,136.233,136.233,136.222,136.224,104299998.0
2005-02-15 01:30:00,136.235,136.24,136.222,136.237,73700000.0
2005-02-15 01:31:00,136.255,136.263,136.247,136.263,102900000.0
2005-02-15 01:32:00,136.289,136.289,136.264,136.274,93499999.0
2005-02-15 01:33:00,136.275,136.285,136.27,136.272,98800000.0
2005-02-15 01:34:00,136.283,136.291,136.268,136.273,227800002.0
2005-02-15 01:35:00,136.3,136.3,136.274,136.279,95100000.0
2005-02-15 01:36:00,136.293,136.293,136.278,136.278,40700000.0
2005-02-15 01:37:00,136.275,136.287,136.271,136.271,120399998.0
2005-02-15 01:38:00,136.295,136.306,136.287,136.306,50000000.0
2005-02-15 01:39:00,136.299,136.299,136.275,136.289,73200000.0
2005-02-15 01:40:00,136.297,136.311,136.295,136.295,133700003.0
2005-02-15 01:41:00,136.311,136.321,136.288,136.29,80300000.0
2005-02-15 01:42:00,136.347,136.347,136.312,136.32,164300000.0
2005-02-15 01:43:00,136.358,136.385,136.344,136.385,143400000.0
2005-02-15 01:44:00,136.403,136.41,136.389,136.397,54600001.0
2005-02-15 01:45:00,136.402,136.404,136.381,136.387,134199999.0
2005-02-15 01:46:00,136.386,136.391,136.372,136.382,47700000.0
2005-02-15 01:47:00,136.384,136.395,136.378,136.378,53099999.0
2005-02-15 01:48:00,136.367,136.375,136.347,136.347,77399999.0
2005-02-15 01:49:00,136.345,136.355,136.336,136.34,213499998.0
2005-02-15 01:50:00,136.345,136.36,136.329,136.342,47700000.0
2005-02-15 01:51:00,136.347,136.347,136.329,136.333,46000000.0
2005-02-15 01:52:00,136.335,136.344,136.335,136.337,67800000.0
2005-02-15 01:53:00,136.336,136.346,136.331,136.34,41200000.0
2005-02-15 01:54:00,136.351,136.358,136.334,136.334,87700000.0
2005-02-15 01:55:00,136.36,136.37,136.342,136.361,52000000.0
2005-02-15 01:56:00,136.357,136.36,136.325,136.325,67300000.0
2005-02-15 01:57:00,136.323,136.343,136.315,136.323,98200000.0
2005-02-15 01:58:00,136.32,136.327,136.31,136.316,108499999.0
2005-02-15 01:59:00,136.332,136.344,136.311,136.316,134400004.0
2005-02-15 02:00:00,136.317,136.326,136.307,136.32,80499999.0
2005-02-15 02:01:00,136.35,136.35,136.318,136.318,84499999.0
2005-02-15 02:02:00,136.335,136.34,136.315,136.317,105500002.0
2005-02-15 02:03:00,136.342,136.356,136.331,136.344,111700000.0
2005-02-15 02:04:00,136.338,136.37,136.337,136.363,108699999.0
2005-02-15 02:05:00,136.365,136.367,136.346,136.346,77899999.0
2005-02-15 02:06:00,136.353,136.364,136.352,136.358,49499999.0
2005-02-15 02:07:00,136.359,136.36,136.34,136.344,124699999.0
2005-02-15 02:08:00,136.355,136.355,136.341,136.341,79499999.0
2005-02-15 02:09:00,136.342,136.342,136.332,136.332,90400000.0
2005-02-15 02:10:00,136.333,136.333,136.32,136.329,44800000.0
2005-02-15 02:11:00,136.348,136.348,136.338,136.34,61700000.0
2005-02-15 02:12:00,136.332,136.337,136.329,136.33,77600000.0
2005-02-15 02:13:00,136.333,136.337,136.332,136.332,58200000.0
2005-02-15 02:14:00,136.327,136.344,136.327,136.332,78700000.0
2005-02-15 02:15:00,136.34,136.349,136.338,136.347,116199997.0
2005-02-15 02:16:00,136.35,136.354,136.325,136.325,102599998.0
2005-02-15 02:17:00,136.317,136.335,136.317,136.323,152099998.0
2005-02-15 02:18:00,136.329,136.336,136.324,136.336,47900000.0
2005-02-15 02:19:00,136.344,136.367,136.34,136.352,92000001.0
2005-02-15 02:20:00,136.38,136.38,136.361,136.361,63000001.0
2005-02-15 02:21:00,136.368,136.391,136.36,136.378,124500002.0
2005-02-15 02:22:00,136.401,136.414,136.384,136.384,61200000.0
2005-02-15 02:23:00,136.405,136.405,136.381,136.381,222499998.0
2005-02-15 02:24:00,136.392,136.395,136.381,136.381,116300002.0
2005-02-15 02:25:00,136.381,136.393,136.38,136.393,44499999.0
2005-02-15 02:26:00,136.405,136.405,136.395,136.402,115700001.0
2005-02-15 02:27:00,136.411,136.414,136.403,136.41,124999998.0
2005-02-15 02:28:00,136.407,136.42,136.405,136.415,111600001.0
2005-02-15 02:29:00,136.401,136.411,136.395,136.4,139400002.0
2005-02-15 02:30:00,136.41,136.413,136.405,136.405,85799999.0
2005-02-15 02:31:00,136.408,136.408,136.387,136.392,146300000.0
2005-02-15 02:32:00,136.399,136.405,136.393,136.393,108300000.0
2005-02-15 02:33:00,136.39,136.395,136.387,136.39,56000000.0
2005-02-15 02:34:00,136.383,136.395,136.383,136.395,146800001.0
2005-02-15 02:35:00,136.393,136.397,136.387,136.397,89999998.0
2005-02-15 02:36:00,136.394,136.41,136.392,136.4,162700000.0
2005-02-15 02:37:00,136.409,136.409,136.402,136.402,93399998.0
2005-02-15 02:38:00,136.403,136.403,136.387,136.387,108600001.0
2005-02-15 02:39:00,136.392,136.392,136.378,136.379,68000000.0
2005-02-15 02:40:00,136.381,136.389,136.38,136.389,69800000.0
2005-02-15 02:41:00,136.382,136.382,136.371,136.371,53599999.0
2005-02-15 02:42:00,136.363,136.386,136.36,136.386,117500002.0
2005-02-15 02:43:00,136.39,136.39,136.366,136.366,37500000.0
2005-02-15 02:44:00,136.367,136.382,136.367,136.375,61400000.0
2005-02-15 02:45:00,136.385,136.385,136.362,136.37,107099997.0
2005-02-15 02:46:00,136.383,136.383,136.354,136.377,98300001.0
2005-02-15 02:47:00,136.381,136.381,136.346,136.364,106999998.0
2005-02-15 02:48:00,136.363,136.363,136.347,136.348,111200004.0
2005-02-15 02:49:00,136.355,136.36,136.347,136.349,43700000.0
2005-02-15 02:50:00,136.355,136.366,136.355,136.36,164499999.0
2005-02-15 02:51:00,136.363,136.369,136.35,136.35,77399998.0
2005-02-15 02:52:00,136.343,136.345,136.331,136.345,158100001.0
2005-02-15 02:53:00,136.345,136.345,136.329,136.345,64499997.0
2005-02-15 02:54:00,136.359,136.363,136.354,136.363,37600001.0
2005-02-15 02:55:00,136.373,136.373,136.36,136.362,118800002.0
2005-02-15 02:56:00,136.375,136.379,136.367,136.374,167700001.0
2005-02-15 02:57:00,136.391,136.401,136.388,136.389,107999999.0
2005-02-15 02:58:00,136.389,136.411,136.389,136.406,146600000.0
2005-02-15 02:59:00,136.412,136.425,136.405,136.405,223299997.0
2005-02-15 03:00:00,136.435,136.438,136.399,136.425,164200000.0
2005-02-15 03:01:00,136.446,136.447,136.434,136.438,125000000.0
2005-02-15 03:02:00,136.454,136.454,136.427,136.427,60000000.0
2005-02-15 03:03:00,136.453,136.453,136.437,136.444,85800000.0
2005-02-15 03:04:00,136.45,136.45,136.43,136.439,93699999.0
2005-02-15 03:05:00,136.434,136.439,136.429,136.439,112299998.0
2005-02-15 03:06:00,136.452,136.455,136.442,136.455,45300000.0
2005-02-15 03:07:00,136.445,136.445,136.426,136.432,99500001.0
2005-02-15 03:08:00,136.446,136.446,136.435,136.435,98999998.0
2005-02-15 03:09:00,136.438,136.438,136.431,136.432,63100002.0
2005-02-15 03:10:00,136.439,136.454,136.433,136.433,182500006.0
2005-02-15 03:11:00,136.458,136.458,136.448,136.45,111700003.0
2005-02-15 03:12:00,136.448,136.481,136.442,136.459,56800000.0
2005-02-15 03:13:00,136.479,136.479,136.46,136.467,59000000.0
2005-02-15 03:14:00,136.461,136.461,136.417,136.428,87199998.0
2005-02-15 03:15:00,136.438,136.438,136.417,136.417,50500000.0
2005-02-15 03:16:00,136.417,136.417,136.405,136.409,179900001.0
2005-02-15 03:17:00,136.417,136.418,136.403,136.407,98599999.0
2005-02-15 03:18:00,136.408,136.417,136.408,136.417,195400002.0
2005-02-15 03:19:00,136.407,136.407,136.403,136.407,49700001.0
2005-02-15 03:20:00,136.406,136.413,136.396,136.396,55900000.0
2005-02-15 03:21:00,136.402,136.402,136.387,136.391,102100000.0
2005-02-15 03:22:00,136.395,136.405,136.395,136.4,134600000.0
2005-02-15 03:23:00,136.403,136.422,136.398,136.403,92200001.0
2005-02-15 03:24:00,136.419,136.433,136.419,136.425,166800000.0
2005-02-15 03:25:00,136.432,136.433,136.418,136.423,164900000.0
2005-02-15 03:26:00,136.429,136.439,136.423,136.43,143700002.0
2005-02-15 03:27:00,136.422,136.423,136.422,136.423,39099999.0
2005-02-15 03:28:00,136.412,136.412,136.393,136.393,58400000.0
2005-02-15 03:29:00,136.409,136.417,136.399,136.417,152700001.0
2005-02-15 03:30:00,136.427,136.44,136.421,136.428,49800000.0
2005-02-15 03:31:00,136.432,136.435,136.422,136.425,148999995.0
2005-02-15 03:32:00,136.438,136.438,136.431,136.431,88700001.0
2005-02-15 03:33:00,136.438,136.451,136.431,136.44,54400000.0
2005-02-15 03:34:00,136.439,136.448,136.436,136.436,51999999.0
2005-02-15 03:35:00,136.442,136.442,136.43,136.43,13300000.0
2005-02-15 03:36:00,136.444,136.448,136.432,136.441,117500000.0
2005-02-15 03:37:00,136.449,136.449,136.412,136.424,119500002.0
2005-02-15 03:38:00,136.437,136.437,136.422,136.425,152199997.0
2005-02-15 03:39:00,136.433,136.433,136.422,136.427,55799999.0
2005-02-15 03:40:00,136.43,136.435,136.43,136.435,38699999.0
2005-02-15 03:41:00,136.428,136.428,136.413,136.413,50900000.0
2005-02-15 03:42:00,136.413,136.413,136.407,136.407,5800000.0
2005-02-15 03:43:00,136.407,136.413,136.385,136.385,91899999.0
2005-02-15 03:44:00,136.412,136.412,136.396,136.401,135100001.0
2005-02-15 03:45:00,136.408,136.409,136.402,136.407,31700000.0
2005-02-15 03:46:00,136.398,136.411,136.393,136.411,144600000.0
2005-02-15 03:47:00,136.404,136.404,136.39,136.396,71100002.0
2005-02-15 03:48:00,136.406,136.406,136.383,136.397,129500003.0
2005-02-15 03:49:00,136.408,136.42,136.399,136.405,71500000.0
2005-02-15 03:50:00,136.435,136.435,136.422,136.422,14400000.0
2005-02-15 03:51:00,136.431,136.433,136.424,136.424,144300002.0
2005-02-15 03:52:00,136.427,136.472,136.427,136.458,69900000.0
2005-02-15 03:53:00,136.471,136.492,136.471,136.491,70299998.0
2005-02-15 03:54:00,136.502,136.522,136.491,136.498,111900001.0
2005-02-15 03:55:00,136.496,136.496,136.478,136.489,80600000.0
2005-02-15 03:56:00,136.488,136.502,136.479,136.49,95100001.0
2005-02-15 03:57:00,136.488,136.501,136.477,136.498,139700002.0
2005-02-15 03:58:00,136.522,136.53,136.493,136.515,79700000.0
2005-02-15 03:59:00,136.531,136.535,136.497,136.497,130700000.0
2005-02-15 04:00:00,136.483,136.506,136.483,136.491,155700000.0
2005-02-15 04:01:00,136.475,136.5,136.47,136.49,107699999.0
2005-02-15 04:02:00,136.467,136.486,136.462,136.486,87499999.0
2005-02-15 04:03:00,136.492,136.507,136.492,136.495,59100000.0
2005-02-15 04:04:00,136.505,136.513,136.503,136.509,154300000.0
2005-02-15 04:05:00,136.509,136.518,136.5,136.5,62900000.0
2005-02-15 04:06:00,136.496,136.497,136.471,136.476,103400000.0
2005-02-15 04:07:00,136.483,136.487,136.47,136.487,63899999.0
2005-02-15 04:08:00,136.481,136.485,136.465,136.485,71299999.0
2005-02-15 04:09:00,136.48,136.495,136.477,136.489,94800000.0
2005-02-15 04:10:00,136.485,136.49,136.475,136.484,134700000.0
2005-02-15 04:11:00,136.489,136.496,136.485,136.485,90600002.0
2005-02-15 04:12:00,136.479,136.496,136.479,136.479,37100001.0
2005-02-15 04:13:00,136.492,136.517,136.492,136.513,45000000.0
2005-02-15 04:14:00,136.51,136.525,136.499,136.525,77200001.0
2005-02-15 04:15:00,136.523,136.523,136.508,136.511,40400000.0
2005-02-15 04:16:00,136.517,136.525,136.502,136.502,126999996.0
2005-02-15 04:17:00,136.522,136.522,136.488,136.489,147699996.0
2005-02-15 04:18:00,136.505,136.525,136.5,136.521,85799999.0
2005-02-15 04:19:00,136.515,136.526,136.504,136.521,130100000.0
2005-02-15 04:20:00,136.519,136.519,136.483,136.483,102000000.0
2005-02-15 04:21:00,136.485,136.507,136.485,136.49,144100001.0
2005-02-15 04:22:00,136.483,136.493,136.465,136.477,115699999.0
2005-02-15 04:23:00,136.478,136.495,136.474,136.495,53899999.0
2005-02-15 04:24:00,136.484,136.511,136.484,136.495,75600001.0
2005-02-15 04:25:00,136.497,136.506,136.495,136.495,44000000.0
2005-02-15 04:26:00,136.519,136.529,136.507,136.511,125100002.0
2005-02-15 04:27:00,136.525,136.53,136.515,136.526,69200000.0
2005-02-15 04:28:00,136.527,136.536,136.514,136.515,124900003.0
2005-02-15 04:29:00,136.508,136.525,136.503,136.503,36500000.0
2005-02-15 04:30:00,136.508,136.508,136.46,136.46,109900000.0
2005-02-15 04:31:00,136.455,136.476,136.442,136.442,124900000.0
2005-02-15 04:32:00,136.461,136.461,136.429,136.443,164599999.0
2005-02-15 04:33:00,136.45,136.45,136.433,136.438,66000001.0
2005-02-15 04:34:00,136.451,136.451,136.433,136.433,61500000.0
2005-02-15 04:35:00,136.422,136.432,136.422,136.428,73100000.0
2005-02-15 04:36:00,136.426,136.426,136.411,136.411,21600000.0
2005-02-15 04:37:00,136.407,136.42,136.406,136.412,92900000.0
2005-02-15 04:38:00,136.421,136.421,136.403,136.412,83199999.0
2005-02-15 04:39:00,136.427,136.44,136.423,136.423,73300000.0
2005-02-15 04:40:00,136.432,136.446,136.43,136.431,53100000.0
2005-02-15 04:41:00,136.431,136.438,136.43,136.437,101400001.0
2005-02-15 04:42:00,136.422,136.422,136.417,136.417,11200000.0
2005-02-15 04:43:00,136.404,136.416,136.404,136.416,77200001.0
2005-02-15 04:44:00,136.425,136.427,136.41,136.41,106000002.0
2005-02-15 04:45:00,136.422,136.437,136.4,136.4,108100001.0
2005-02-15 04:46:00,136.409,136.424,136.404,136.409,166799999.0
2005-02-15 04:47:00,136.427,136.427,136.403,136.413,69300001.0
2005-02-15 04:48:00,136.413,136.442,136.413,136.43,144500001.0
2005-02-15 04:49:00,136.424,136.436,136.424,136.43,47700000.0
2005-02-15 04:50:00,136.448,136.448,136.441,136.443,69899999.0
2005-02-15 04:51:00,136.441,136.446,136.441,136.444,12200000.0
2005-02-15 04:52:00,136.443,136.453,136.443,136.449,62399999.0
2005-02-15 04:53:00,136.452,136.452,136.448,136.448,47500000.0
2005-02-15 04:54:00,136.443,136.446,136.439,136.439,91200001.0
2005-02-15 04:55:00,136.443,136.443,136.425,136.425,79900002.0
2005-02-15 04:56:00,136.423,136.432,136.417,136.417,104600001.0
2005-02-15 04:57:00,136.421,136.424,136.412,136.412,40900000.0
2005-02-15 04:58:00,136.416,136.416,136.414,136.414,53500002.0
2005-02-15 04:59:00,136.409,136.42,136.405,136.405,86400001.0
2005-02-15 05:00:00,136.404,136.417,136.404,136.408,66999999.0
2005-02-15 05:01:00,136.398,136.405,136.394,136.394,58600000.0
2005-02-15 05:02:00,136.391,136.394,136.391,136.394,10400000.0
2005-02-15 05:03:00,136.4,136.4,136.383,136.385,91100002.0
2005-02-15 05:04:00,136.387,136.389,136.377,136.38,150400000.0
2005-02-15 05:05:00,136.382,136.39,136.379,136.379,45999999.0
2005-02-15 05:06:00,136.371,136.387,136.371,136.38,128899999.0
2005-02-15 05:07:00,136.385,136.398,136.385,136.386,51900000.0
2005-02-15 05:08:00,136.395,136.403,136.391,136.393,95800002.0
2005-02-15 05:09:00,136.408,136.408,136.398,136.399,45600000.0
2005-02-15 05:10:00,136.399,136.399,136.389,136.39,72000001.0
2005-02-15 05:11:00,136.401,136.407,136.396,136.396,66400000.0
2005-02-15 05:12:00,136.39,136.4,136.39,136.399,55200000.0
2005-02-15 05:13:00,136.393,136.398,136.38,136.39,73300001.0
2005-02-15 05:14:00,136.395,136.399,136.382,136.382,83000000.0
2005-02-15 05:15:00,136.389,136.392,136.387,136.392,59800000.0
2005-02-15 05:16:00,136.39,136.393,136.379,136.388,70200000.0
2005-02-15 05:17:00,136.383,136.393,136.377,136.377,65000000.0
2005-02-15 05:18:00,136.39,136.392,136.384,136.384,59600001.0
2005-02-15 05:19:00,136.394,136.394,136.386,136.387,68000000.0
2005-02-15 05:20:00,136.412,136.412,136.399,136.4,43300000.0
2005-02-15 05:21:00,136.404,136.407,136.388,136.388,172099998.0
2005-02-15 05:22:00,136.401,136.409,136.401,136.403,58700000.0
2005-02-15 05:23:00,136.401,136.43,136.401,136.419,67499999.0
2005-02-15 05:24:00,136.428,136.444,136.428,136.434,76799999.0
2005-02-15 05:25:00,136.44,136.444,136.423,136.43,86700000.0
2005-02-15 05:26:00,136.428,136.438,136.427,136.432,109199999.0
2005-02-15 05:27:00,136.431,136.437,136.428,136.428,74999999.0
2005-02-15 05:28:00,136.426,136.429,136.426,136.429,28800000.0
2005-02-15 05:29:00,136.427,136.431,136.415,136.418,85600000.0
2005-02-15 05:30:00,136.415,136.428,136.413,136.413,111400001.0
2005-02-15 05:31:00,136.408,136.422,136.406,136.412,201299999.0
2005-02-15 05:32:00,136.422,136.423,136.394,136.394,42300000.0
2005-02-15 05:33:00,136.41,136.417,136.408,136.417,78600002.0
2005-02-15 05:34:00,136.415,136.42,136.402,136.404,71199998.0
2005-02-15 05:35:00,136.398,136.409,136.397,136.4,109500000.0
2005-02-15 05:36:00,136.399,136.411,136.399,136.411,29600001.0
2005-02-15 05:37:00,136.404,136.417,136.404,136.41,60599999.0
2005-02-15 05:38:00,136.412,136.429,136.412,136.419,103900000.0
2005-02-15 05:39:00,136.418,136.422,136.418,136.422,15800000.0
2005-02-15 05:40:00,136.431,136.441,136.425,136.429,78599999.0
2005-02-15 05:41:00,136.431,136.431,136.415,136.423,147200000.0
2005-02-15 05:42:00,136.439,136.444,136.427,136.427,104799999.0
2005-02-15 05:43:00,136.443,136.443,136.427,136.427,76200002.0
2005-02-15 05:44:00,136.424,136.435,136.416,136.416,54900000.0
2005-02-15 05:45:00,136.415,136.428,136.414,136.422,32700000.0
2005-02-15 05:46:00,136.411,136.428,136.411,136.416,47800000.0
2005-02-15 05:47:00,136.424,136.428,136.415,136.415,43199999.0
2005-02-15 05:48:00,136.419,136.419,136.416,136.416,14400000.0
2005-02-15 05:49:00,136.429,136.438,136.42,136.42,89900000.0
2005-02-15 05:50:00,136.418,136.418,136.412,136.412,27200001.0
2005-02-15 05:51:00,136.42,136.43,136.413,136.413,153900001.0
2005-02-15 05:52:00,136.43,136.45,136.429,136.431,118900003.0
2005-02-15 05:53:00,136.436,136.436,136.41,136.41,87600000.0
2005-02-15 05:54:00,136.436,136.436,136.409,136.422,127400002.0
2005-02-15 05:55:00,136.428,136.428,136.415,136.415,32800000.0
2005-02-15 05:56:00,136.42,136.42,136.405,136.415,81199999.0
2005-02-15 05:57:00,136.418,136.425,136.411,136.412,55999999.0
2005-02-15 05:58:00,136.418,136.432,136.418,136.428,109699998.0
2005-02-15 05:59:00,136.425,136.438,136.414,136.414,192400003.0
2005-02-15 06:00:00,136.406,136.427,136.403,136.412,157200000.0
2005-02-15 06:01:00,136.415,136.428,136.415,136.427,54800000.0
2005-02-15 06:02:00,136.415,136.434,136.415,136.43,108599997.0
2005-02-15 06:03:00,136.437,136.437,136.418,136.418,194899996.0
2005-02-15 06:04:00,136.415,136.42,136.415,136.42,10600000.0
2005-02-15 06:05:00,136.422,136.422,136.407,136.422,79100001.0
2005-02-15 06:06:00,136.42,136.425,136.415,136.42,140300001.0
2005-02-15 06:07:00,136.412,136.424,136.404,136.404,59400000.0
2005-02-15 06:08:00,136.415,136.417,136.405,136.406,103899999.0
2005-02-15 06:09:00,136.415,136.433,136.413,136.413,196900000.0
2005-02-15 06:10:00,136.435,136.435,136.422,136.431,61400000.0
2005-02-15 06:11:00,136.439,136.483,136.435,136.483,104200000.0
2005-02-15 06:12:00,136.474,136.484,136.435,136.435,212500004.0
2005-02-15 06:13:00,136.439,136.447,136.434,136.44,48400000.0
2005-02-15 06:14:00,136.462,136.468,136.452,136.46,101699999.0
2005-02-15 06:15:00,136.47,136.47,136.424,136.424,22800000.0
2005-02-15 06:16:00,136.415,136.427,136.403,136.421,76500000.0
2005-02-15 06:17:00,136.413,136.427,136.413,136.425,151500001.0
2005-02-15 06:18:00,136.421,136.434,136.421,136.431,59199999.0
2005-02-15 06:19:00,136.44,136.44,136.418,136.426,75400002.0
2005-02-15 06:20:00,136.431,136.442,136.43,136.431,78700000.0
2005-02-15 06:21:00,136.429,136.436,136.415,136.415,128099999.0
2005-02-15 06:22:00,136.412,136.431,136.412,136.421,62099999.0
2005-02-15 06:23:00,136.433,136.433,136.414,136.428,108800000.0
2005-02-15 06:24:00,136.433,136.433,136.419,136.419,38300000.0
2005-02-15 06:25:00,136.427,136.428,136.411,136.414,133099998.0
2005-02-15 06:26:00,136.416,136.422,136.416,136.421,54400000.0
2005-02-15 06:27:00,136.433,136.433,136.422,136.422,34400000.0
2005-02-15 06:28:00,136.432,136.434,136.407,136.417,151000002.0
2005-02-15 06:29:00,136.44,136.443,136.43,136.432,92200000.0
2005-02-15 06:30:00,136.432,136.432,136.404,136.404,100700003.0
2005-02-15 06:31:00,136.426,136.426,136.412,136.42,167900001.0
2005-02-15 06:32:00,136.417,136.418,136.407,136.409,112599999.0
2005-02-15 06:33:00,136.41,136.41,136.391,136.405,78599998.0
2005-02-15 06:34:00,136.413,136.413,136.393,136.393,47300000.0
2005-02-15 06:35:00,136.405,136.42,136.405,136.412,52300000.0
2005-02-15 06:36:00,136.412,136.42,136.409,136.412,31200000.0
2005-02-15 06:37:00,136.412,136.422,136.409,136.417,44000000.0
2005-02-15 06:38:00,136.417,136.417,136.406,136.407,38200000.0
2005-02-15 06:39:00,136.421,136.421,136.414,136.414,13800000.0
2005-02-15 06:40:00,136.408,136.42,136.401,136.403,171500001.0
2005-02-15 06:41:00,136.414,136.42,136.413,136.42,105800003.0
2005-02-15 06:42:00,136.423,136.436,136.414,136.428,76699999.0
2005-02-15 06:43:00,136.435,136.435,136.411,136.415,128899999.0
2005-02-15 06:44:00,136.418,136.418,136.396,136.401,165299998.0
2005-02-15 06:45:00,136.423,136.423,136.406,136.417,49500000.0
2005-02-15 06:46:00,136.416,136.42,136.407,136.409,72700000.0
2005-02-15 06:47:00,136.413,136.413,136.405,136.409,53599999.0
2005-02-15 06:48:00,136.409,136.409,136.393,136.393,87199999.0
2005-02-15 06:49:00,136.403,136.411,136.393,136.393,78100000.0
2005-02-15 06:50:00,136.388,136.39,136.378,136.384,69300000.0
2005-02-15 06:51:00,136.394,136.395,136.368,136.395,56500000.0
2005-02-15 06:52:00,136.382,136.405,136.382,136.385,66099999.0
2005-02-15 06:53:00,136.392,136.413,136.392,136.406,100599999.0
2005-02-15 06:54:00,136.422,136.434,136.416,136.43,83400000.0
2005-02-15 06:55:00,136.428,136.428,136.392,136.392,55500000.0
2005-02-15 06:56:00,136.407,136.407,136.395,136.4,80199999.0
2005-02-15 06:57:00,136.409,136.413,136.399,136.412,67799999.0
2005-02-15 06:58:00,136.424,136.434,136.417,136.432,107100001.0
2005-02-15 06:59:00,136.433,136.433,136.417,136.42,67199999.0
2005-02-15 07:00:00,136.436,136.443,136.428,136.433,159500000.0
2005-02-15 07:01:00,136.431,136.441,136.429,136.439,63999999.0
2005-02-15 07:02:00,136.435,136.439,136.427,136.427,84400002.0
2005-02-15 07:03:00,136.43,136.43,136.425,136.43,127099999.0
2005-02-15 07:04:00,136.429,136.432,136.427,136.427,124699997.0
2005-02-15 07:05:00,136.417,136.434,136.417,136.423,74799998.0
2005-02-15 07:06:00,136.427,136.427,136.401,136.401,129299999.0
2005-02-15 07:07:00,136.403,136.426,136.396,136.403,171199998.0
2005-02-15 07:08:00,136.38,136.411,136.377,136.411,120900000.0
2005-02-15 07:09:00,136.396,136.414,136.395,136.395,86499999.0
2005-02-15 07:10:00,136.402,136.402,136.388,136.391,97600001.0
2005-02-15 07:11:00,136.392,136.399,136.389,136.398,88700000.0
2005-02-15 07:12:00,136.398,136.398,136.391,136.398,60000000.0
2005-02-15 07:13:00,136.398,136.398,136.392,136.397,93499997.0
2005-02-15 07:14:00,136.397,136.409,136.397,136.403,93499999.0
2005-02-15 07:15:00,136.406,136.421,136.398,136.398,58500001.0
2005-02-15 07:16:00,136.397,136.405,136.397,136.4,138799997.0
2005-02-15 07:17:00,136.419,136.42,136.41,136.42,82600001.0
2005-02-15 07:18:00,136.41,136.413,136.397,136.397,32800000.0
2005-02-15 07:19:00,136.39,136.4,136.387,136.395,69799999.0
2005-02-15 07:20:00,136.392,136.397,136.379,136.383,47300001.0
2005-02-15 07:21:00,136.376,136.376,136.333,136.333,15200000.0
2005-02-15 07:22:00,136.332,136.345,136.325,136.338,54800000.0
2005-02-15 07:23:00,136.357,136.357,136.347,136.347,94300000.0
2005-02-15 07:24:00,136.358,136.358,136.345,136.356,126999998.0
2005-02-15 07:25:00,136.353,136.353,136.335,136.335,80000000.0
2005-02-15 07:26:00,136.342,136.35,136.34,136.34,89600000.0
2005-02-15 07:27:00,136.343,136.346,136.339,136.339,82599999.0
2005-02-15 07:28:00,136.344,136.344,136.324,136.344,83700000.0
2005-02-15 07:29:00,136.341,136.352,136.34,136.349,67400000.0
2005-02-15 07:30:00,136.35,136.354,136.345,136.345,37000001.0
2005-02-15 07:31:00,136.36,136.36,136.352,136.353,21700000.0
2005-02-15 07:32:00,136.357,136.359,136.349,136.353,105799999.0
2005-02-15 07:33:00,136.35,136.355,136.345,136.35,100299999.0
2005-02-15 07:34:00,136.367,136.367,136.35,136.364,77500000.0
2005-02-15 07:35:00,136.356,136.356,136.338,136.346,35400000.0
2005-02-15 07:36:00,136.358,136.382,136.356,136.371,101999998.0
2005-02-15 07:37:00,136.37,136.38,136.352,136.352,104099997.0
2005-02-15 07:38:00,136.357,136.361,136.357,136.361,5500000.0
2005-02-15 07:39:00,136.348,136.349,136.323,136.338,119000000.0
2005-02-15 07:40:00,136.331,136.331,136.323,136.33,147400001.0
2005-02-15 07:41:00,136.328,136.335,136.317,136.328,97400001.0
2005-02-15 07:42:00,136.314,136.318,136.314,136.318,12800000.0
2005-02-15 07:43:00,136.307,136.313,136.307,136.313,138899997.0
2005-02-15 07:44:00,136.313,136.319,136.303,136.31,127499999.0
2005-02-15 07:45:00,136.321,136.321,136.303,136.311,85700000.0
2005-02-15 07:46:00,136.322,136.33,136.303,136.303,90300001.0
2005-02-15 07:47:00,136.319,136.339,136.319,136.333,150800000.0
2005-02-15 07:48:00,136.347,136.347,136.321,136.321,169199996.0
2005-02-15 07:49:00,136.325,136.329,136.305,136.305,145400004.0
2005-02-15 07:50:00,136.32,136.321,136.301,136.302,44400000.0
2005-02-15 07:51:00,136.305,136.305,136.284,136.284,45100000.0
2005-02-15 07:52:00,136.291,136.296,136.274,136.274,151899999.0
2005-02-15 07:53:00,136.285,136.292,136.285,136.289,45800001.0
2005-02-15 07:54:00,136.29,136.304,136.285,136.3,57000000.0
2005-02-15 07:55:00,136.307,136.309,136.279,136.28,65800000.0
2005-02-15 07:56:00,136.279,136.293,136.275,136.279,92399999.0
2005-02-15 07:57:00,136.286,136.305,136.283,136.283,118000002.0
2005-02-15 07:58:00,136.312,136.317,136.304,136.304,91099998.0
2005-02-15 07:59:00,136.302,136.325,136.302,136.317,55200000.0
2005-02-15 08:00:00,136.312,136.312,136.299,136.299,56000000.0
2005-02-15 08:01:00,136.302,136.302,136.291,136.291,92699998.0
2005-02-15 08:02:00,136.293,136.296,136.292,136.292,61700002.0
2005-02-15 08:03:00,136.286,136.286,136.278,136.278,54299999.0
2005-02-15 08:04:00,136.286,136.286,136.265,136.274,105299999.0
2005-02-15 08:05:00,136.282,136.284,136.277,136.284,63500000.0
2005-02-15 08:06:00,136.278,136.284,136.264,136.276,64700000.0
2005-02-15 08:07:00,136.286,136.293,136.282,136.285,103600000.0
2005-02-15 08:08:00,136.29,136.298,136.27,136.27,159899999.0
2005-02-15 08:09:00,136.287,136.287,136.274,136.274,36300000.0
2005-02-15 08:10:00,136.285,136.285,136.274,136.275,83900002.0
2005-02-15 08:11:00,136.281,136.281,136.261,136.263,149200002.0
2005-02-15 08:12:00,136.262,136.262,136.255,136.255,56700001.0
2005-02-15 08:13:00,136.252,136.266,136.252,136.254,92799999.0
2005-02-15 08:14:00,136.25,136.254,136.24,136.243,62899999.0
2005-02-15 08:15:00,136.26,136.267,136.259,136.261,129300001.0
2005-02-15 08:16:00,136.274,136.279,136.265,136.273,93600000.0
2005-02-15 08:17:00,136.274,136.276,136.274,136.276,7600000.0
2005-02-15 08:18:00,136.277,136.287,136.275,136.282,107500001.0
2005-02-15 08:19:00,136.274,136.28,136.266,136.27,56700000.0
2005-02-15 08:20:00,136.268,136.272,136.257,136.259,46200000.0
2005-02-15 08:21:00,136.274,136.288,136.274,136.288,164899997.0
2005-02-15 08:22:00,136.286,136.286,136.271,136.271,53500000.0
2005-02-15 08:23:00,136.292,136.298,136.252,136.269,114900001.0
2005-02-15 08:24:00,136.266,136.272,136.251,136.272,97999998.0
2005-02-15 08:25:00,136.275,136.295,136.263,136.286,128600000.0
2005-02-15 08:26:00,136.29,136.302,136.273,136.291,91900000.0
2005-02-15 08:27:00,136.29,136.29,136.265,136.265,77499999.0
2005-02-15 08:28:00,136.295,136.295,136.271,136.271,134999999.0
2005-02-15 08:29:00,136.304,136.311,136.293,136.303,113899997.0
2005-02-15 08:30:00,136.315,136.315,136.287,136.288,113099999.0
2005-02-15 08:31:00,136.305,136.305,136.293,136.293,48300000.0
2005-02-15 08:32:00,136.306,136.306,136.304,136.304,47099999.0
2005-02-15 08:33:00,136.305,136.315,136.305,136.31,104700000.0
2005-02-15 08:34:00,136.302,136.316,136.302,136.316,140800001.0
2005-02-15 08:35:00,136.309,136.315,136.285,136.285,97600001.0
2005-02-15 08:36:00,136.307,136.315,136.294,136.294,111600001.0
2005-02-15 08:37:00,136.315,136.319,136.293,136.293,95999997.0
2005-02-15 08:38:00,136.303,136.303,136.249,136.249,75200000.0
2005-02-15 08:39:00,136.247,136.247,136.236,136.239,57600000.0
2005-02-15 08:40:00,136.232,136.234,136.228,136.23,112900000.0
2005-02-15 08:41:00,136.228,136.228,136.215,136.22,128600000.0
2005-02-15 08:42:00,136.231,136.238,136.222,136.233,136099997.0
2005-02-15 08:43:00,136.244,136.255,136.236,136.247,76900000.0
2005-02-15 08:44:00,136.262,136.263,136.248,136.255,89500001.0
2005-02-15 08:45:00,136.26,136.26,136.237,136.237,86200000.0
2005-02-15 08:46:00,136.235,136.25,136.235,136.246,73800000.0
2005-02-15 08:47:00,136.236,136.247,136.236,136.241,84199999.0
2005-02-15 08:48:00,136.242,136.26,136.24,136.251,83800001.0
2005-02-15 08:49:00,136.245,136.262,136.245,136.25,141300004.0
2005-02-15 08:50:00,136.247,136.247,136.231,136.245,30900000.0
2005-02-15 08:51:00,136.238,136.238,136.18,136.18,59900000.0
2005-02-15 08:52:00,136.18,136.195,136.172,136.195,99200000.0
2005-02-15 08:53:00,136.202,136.209,136.193,136.202,127400002.0
2005-02-15 08:54:00,136.187,136.187,136.173,136.173,53099998.0
2005-02-15 08:55:00,136.188,136.188,136.137,136.149,86300001.0
2005-02-15 08:56:00,136.168,136.207,136.156,136.202,92299999.0
2005-02-15 08:57:00,136.224,136.225,136.195,136.195,91900001.0
2005-02-15 08:58:00,136.217,136.22,136.19,136.19,65300000.0
2005-02-15 08:59:00,136.208,136.221,136.197,136.199,125999999.0
2005-02-15 09:00:00,136.193,136.199,136.166,136.166,92499999.0
2005-02-15 09:01:00,136.174,136.175,136.164,136.17,102600000.0
2005-02-15 09:02:00,136.166,136.166,136.141,136.149,114699997.0
2005-02-15 09:03:00,136.165,136.165,136.119,136.123,68800001.0
2005-02-15 09:04:00,136.115,136.12,136.071,136.071,109900003.0
2005-02-15 09:05:00,136.067,136.112,136.067,136.106,71200001.0
2005-02-15 09:06:00,136.112,136.131,136.105,136.128,87899999.0
2005-02-15 09:07:00,136.123,136.134,136.107,136.121,136299997.0
2005-02-15 09:08:00,136.155,136.163,136.123,136.129,70800000.0
2005-02-15 09:09:00,136.152,136.152,136.129,136.137,93400002.0
2005-02-15 09:10:00,136.13,136.144,136.13,136.141,164699997.0
2005-02-15 09:11:00,136.15,136.15,136.092,136.117,63199999.0
2005-02-15 09:12:00,136.118,136.118,136.107,136.11,136100000.0
2005-02-15 09:13:00,136.107,136.128,136.106,136.114,63099999.0
2005-02-15 09:14:00,136.122,136.128,136.107,136.112,130299998.0
2005-02-15 09:15:00,136.117,136.133,136.115,136.115,70700000.0
2005-02-15 09:16:00,136.121,136.121,136.108,136.11,72200001.0
2005-02-15 09:17:00,136.115,136.128,136.109,136.117,87999999.0
2005-02-15 09:18:00,136.135,136.144,136.121,136.133,86600001.0
2005-02-15 09:19:00,136.132,136.147,136.132,136.133,143800000.0
2005-02-15 09:20:00,136.146,136.172,136.146,136.157,99800000.0
2005-02-15 09:21:00,136.172,136.172,136.154,136.165,132100000.0
2005-02-15 09:22:00,136.17,136.176,136.159,136.163,71200000.0
2005-02-15 09:23:00,136.165,136.165,136.154,136.155,77500000.0
2005-02-15 09:24:00,136.172,136.174,136.141,136.141,34900000.0
2005-02-15 09:25:00,136.159,136.174,136.149,136.149,100099998.0
2005-02-15 09:26:00,136.16,136.169,136.143,136.143,102200000.0
2005-02-15 09:27:00,136.151,136.151,136.141,136.148,91099998.0
2005-02-15 09:28:00,136.15,136.162,136.145,136.145,75099998.0
2005-02-15 09:29:00,136.147,136.162,136.127,136.127,51100000.0
2005-02-15 09:30:00,136.137,136.15,136.128,136.15,135700001.0
2005-02-15 09:31:00,136.153,136.155,136.135,136.135,93499999.0
2005-02-15 09:32:00,136.128,136.135,136.122,136.129,48600000.0
2005-02-15 09:33:00,136.127,136.136,136.124,136.124,116700000.0
2005-02-15 09:34:00,136.121,136.135,136.112,136.112,111900000.0
2005-02-15 09:35:00,136.109,136.138,136.109,136.123,37000000.0
2005-02-15 09:36:00,136.139,136.142,136.127,136.142,147599997.0
2005-02-15 09:37:00,136.135,136.137,136.117,136.137,112900000.0
2005-02-15 09:38:00,136.166,136.194,136.154,136.194,139599998.0
2005-02-15 09:39:00,136.212,136.219,136.186,136.189,80000000.0
2005-02-15 09:40:00,136.178,136.197,136.178,136.192,103300000.0
2005-02-15 09:41:00,136.175,136.2,136.171,136.175,177500000.0
2005-02-15 09:42:00,136.167,136.182,136.167,136.168,56300001.0
2005-02-15 09:43:00,136.173,136.189,136.159,136.159,52000000.0
2005-02-15 09:44:00,136.159,136.177,136.159,136.159,107599999.0
2005-02-15 09:45:00,136.165,136.17,136.145,136.146,92899998.0
2005-02-15 09:46:00,136.153,136.153,136.126,136.126,48099999.0
2005-02-15 09:47:00,136.135,136.14,136.124,136.131,143899997.0
2005-02-15 09:48:00,136.142,136.144,136.137,136.137,96500000.0
2005-02-15 09:49:00,136.152,136.153,136.142,136.145,127999999.0
2005-02-15 09:50:00,136.143,136.152,136.142,136.143,71400000.0
2005-02-15 09:51:00,136.149,136.152,136.142,136.145,96099999.0
2005-02-15 09:52:00,136.152,136.162,136.147,136.147,58499999.0
2005-02-15 09:53:00,136.161,136.161,136.14,136.14,64400002.0
2005-02-15 09:54:00,136.145,136.155,136.142,136.142,44800000.0
2005-02-15 09:55:00,136.145,136.148,136.136,136.145,142100000.0
2005-02-15 09:56:00,136.151,136.164,136.146,136.147,76399999.0
2005-02-15 09:57:00,136.147,136.166,136.143,136.149,83700000.0
2005-02-15 09:58:00,136.166,136.172,136.143,136.155,165100000.0
2005-02-15 09:59:00,136.147,136.166,136.147,136.166,110700001.0
2005-02-15 10:00:00,136.148,136.166,136.141,136.16,87100000.0
2005-02-15 10:01:00,136.155,136.189,136.155,136.186,125400001.0
2005-02-15 10:02:00,136.188,136.202,136.188,136.198,155699998.0
2005-02-15 10:03:00,136.191,136.196,136.169,136.178,137500001.0
2005-02-15 10:04:00,136.176,136.176,136.159,136.166,129399999.0
2005-02-15 10:05:00,136.165,136.165,136.114,136.133,105199999.0
2005-02-15 10:06:00,136.155,136.163,136.137,136.137,115999997.0
2005-02-15 10:07:00,136.126,136.141,136.122,136.123,44000000.0
2005-02-15 10:08:00,136.118,136.129,136.117,136.117,82800001.0
2005-02-15 10:09:00,136.119,136.119,136.092,136.101,115600000.0
2005-02-15 10:10:00,136.112,136.122,136.108,136.108,119799998.0
2005-02-15 10:11:00,136.112,136.124,136.096,136.1,103999998.0
2005-02-15 10:12:00,136.102,136.104,136.089,136.09,121400000.0
2005-02-15 10:13:00,136.075,136.088,136.069,136.08,101200001.0
2005-02-15 10:14:00,136.087,136.107,136.087,136.1,63100001.0
2005-02-15 10:15:00,136.121,136.132,136.092,136.092,110900000.0
2005-02-15 10:16:00,136.102,136.121,136.102,136.113,86699998.0
2005-02-15 10:17:00,136.123,136.127,136.114,136.126,123499999.0
2005-02-15 10:18:00,136.124,136.135,136.124,136.125,79899999.0
2005-02-15 10:19:00,136.123,136.138,136.123,136.129,78300001.0
2005-02-15 10:20:00,136.123,136.133,136.119,136.127,167299998.0
2005-02-15 10:21:00,136.15,136.153,136.124,136.129,40000000.0
2005-02-15 10:22:00,136.147,136.161,136.139,136.147,132300002.0
2005-02-15 10:23:00,136.15,136.158,136.145,136.145,84300000.0
2005-02-15 10:24:00,136.144,136.154,136.14,136.14,58100000.0
2005-02-15 10:25:00,136.142,136.142,136.115,136.128,139200001.0
2005-02-15 10:26:00,136.118,136.131,136.114,136.114,122899997.0
2005-02-15 10:27:00,136.121,136.141,136.121,136.132,32800000.0
2005-02-15 10:28:00,136.123,136.147,136.123,136.133,109899999.0
2005-02-15 10:29:00,136.15,136.195,136.141,136.195,109599999.0
2005-02-15 10:30:00,136.195,136.2,136.176,136.194,126100003.0
2005-02-15 10:31:00,136.227,136.231,136.208,136.228,118699999.0
2005-02-15 10:32:00,136.246,136.246,136.23,136.23,41200001.0
2005-02-15 10:33:00,136.223,136.234,136.223,136.234,138200000.0
2005-02-15 10:34:00,136.23,136.23,136.203,136.215,132000000.0
2005-02-15 10:35:00,136.218,136.273,136.218,136.273,97399999.0
2005-02-15 10:36:00,136.285,136.295,136.278,136.278,127900000.0
2005-02-15 10:37:00,136.283,136.283,136.26,136.266,64800001.0
2005-02-15 10:38:00,136.275,136.284,136.261,136.27,118099999.0
2005-02-15 10:39:00,136.293,136.293,136.273,136.292,139799999.0
2005-02-15 10:40:00,136.293,136.303,136.278,136.292,54300000.0
2005-02-15 10:41:00,136.299,136.318,136.291,136.292,96999999.0
2005-02-15 10:42:00,136.298,136.3,136.29,136.3,46800000.0
2005-02-15 10:43:00,136.315,136.315,136.302,136.312,70700000.0
2005-02-15 10:44:00,136.315,136.315,136.295,136.295,121899998.0
2005-02-15 10:45:00,136.306,136.31,136.292,136.298,69300001.0
2005-02-15 10:46:00,136.308,136.308,136.301,136.302,61600000.0
2005-02-15 10:47:00,136.308,136.308,136.296,136.296,39700000.0
2005-02-15 10:48:00,136.288,136.288,136.277,136.277,16000000.0
2005-02-15 10:49:00,136.273,136.273,136.252,136.26,34900000.0
2005-02-15 10:50:00,136.255,136.262,136.248,136.257,153300001.0
2005-02-15 10:51:00,136.272,136.272,136.254,136.272,61300000.0
2005-02-15 10:52:00,136.269,136.279,136.265,136.265,88700000.0
2005-02-15 10:53:00,136.294,136.313,136.287,136.313,154000002.0
2005-02-15 10:54:00,136.306,136.306,136.26,136.275,107299999.0
2005-02-15 10:55:00,136.278,136.281,136.265,136.265,143399996.0
2005-02-15 10:56:00,136.278,136.279,136.261,136.262,59900000.0
2005-02-15 10:57:00,136.28,136.289,136.273,136.277,95100000.0
2005-02-15 10:58:00,136.293,136.299,136.261,136.261,111399999.0
2005-02-15 10:59:00,136.28,136.314,136.28,136.309,64800000.0
2005-02-15 11:00:00,136.31,136.339,136.301,136.322,59500000.0
2005-02-15 11:01:00,136.33,136.342,136.33,136.342,120100001.0
2005-02-15 11:02:00,136.34,136.34,136.32,136.32,37600000.0
2005-02-15 11:03:00,136.308,136.308,136.283,136.286,46900000.0
2005-02-15 11:04:00,136.295,136.295,136.279,136.291,64400000.0
2005-02-15 11:05:00,136.307,136.307,136.293,136.293,72600002.0
2005-02-15 11:06:00,136.29,136.295,136.272,136.295,73800001.0
2005-02-15 11:07:00,136.288,136.302,136.286,136.292,97900000.0
2005-02-15 11:08:00,136.299,136.299,136.281,136.282,114500000.0
2005-02-15 11:09:00,136.315,136.339,136.304,136.322,97599999.0
2005-02-15 11:10:00,136.324,136.364,136.324,136.354,73100000.0
2005-02-15 11:11:00,136.365,136.386,136.356,136.356,48300000.0
2005-02-15 11:12:00,136.365,136.369,136.346,136.352,131000000.0
2005-02-15 11:13:00,136.361,136.369,136.345,136.345,95499999.0
2005-02-15 11:14:00,136.348,136.359,136.341,136.359,77400000.0
2005-02-15 11:15:00,136.351,136.351,136.316,136.324,74399998.0
2005-02-15 11:16:00,136.332,136.336,136.313,136.319,58000000.0
2005-02-15 11:17:00,136.336,136.342,136.325,136.325,127099998.0
2005-02-15 11:18:00,136.348,136.348,136.308,136.334,116500000.0
2005-02-15 11:19:00,136.333,136.335,136.315,136.335,55400000.0
2005-02-15 11:20:00,136.333,136.334,136.319,136.331,114000001.0
2005-02-15 11:21:00,136.333,136.333,136.317,136.323,50400000.0
2005-02-15 11:22:00,136.321,136.354,136.316,136.345,91100001.0
2005-02-15 11:23:00,136.352,136.352,136.321,136.328,145900000.0
2005-02-15 11:24:00,136.354,136.354,136.328,136.328,36000000.0
2005-02-15 11:25:00,136.351,136.351,136.328,136.342,131099999.0
2005-02-15 11:26:00,136.325,136.325,136.306,136.318,43100000.0
2005-02-15 11:27:00,136.335,136.355,136.323,136.355,114600000.0
2005-02-15 11:28:00,136.356,136.356,136.32,136.32,94300001.0
2005-02-15 11:29:00,136.341,136.346,136.328,136.334,131599999.0
2005-02-15 11:30:00,136.323,136.335,136.302,136.302,95100002.0
2005-02-15 11:31:00,136.315,136.328,136.309,136.31,138099999.0
2005-02-15 11:32:00,136.321,136.322,136.308,136.308,107100001.0
2005-02-15 11:33:00,136.298,136.298,136.278,136.287,97600002.0
2005-02-15 11:34:00,136.298,136.298,136.262,136.267,81499999.0
2005-02-15 11:35:00,136.272,136.274,136.252,136.252,101600001.0
2005-02-15 11:36:00,136.276,136.276,136.239,136.257,97600002.0
2005-02-15 11:37:00,136.254,136.266,136.25,136.257,109500000.0
2005-02-15 11:38:00,136.258,136.258,136.23,136.24,142899998.0
2005-02-15 11:39:00,136.245,136.253,136.228,136.244,80799999.0
2005-02-15 11:40:00,136.263,136.263,136.239,136.239,12700000.0
2005-02-15 11:41:00,136.258,136.287,136.25,136.28,167100002.0
2005-02-15 11:42:00,136.238,136.273,136.238,136.273,50800000.0
2005-02-15 11:43:00,136.295,136.3,136.276,136.296,60000000.0
2005-02-15 11:44:00,136.317,136.317,136.29,136.3,63500000.0
2005-02-15 11:45:00,136.316,136.316,136.283,136.309,122899999.0
2005-02-15 11:46:00,136.305,136.321,136.305,136.317,62799999.0
2005-02-15 11:47:00,136.331,136.336,136.315,136.315,108700000.0
2005-02-15 11:48:00,136.338,136.353,136.323,136.353,96299998.0
2005-02-15 11:49:00,136.348,136.357,136.337,136.352,124400000.0
2005-02-15 11:50:00,136.348,136.35,136.245,136.325,115400000.0
2005-02-15 11:51:00,136.347,136.366,136.34,136.359,60799999.0
2005-02-15 11:52:00,136.374,136.387,136.368,136.377,100400002.0
2005-02-15 11:53:00,136.385,136.385,136.35,136.355,93499997.0
2005-02-15 11:54:00,136.368,136.368,136.289,136.289,92000001.0
2005-02-15 11:55:00,136.322,136.323,136.3,136.307,122100000.0
2005-02-15 11:56:00,136.33,136.354,136.324,136.348,114099998.0
2005-02-15 11:57:00,136.345,136.345,136.323,136.323,29900000.0
2005-02-15 11:58:00,136.342,136.348,136.326,136.326,79700001.0
2005-02-15 11:59:00,136.335,136.335,136.308,136.308,100599999.0
2005-02-15 12:00:00,136.337,136.361,136.312,136.336,110999998.0
2005-02-15 12:01:00,136.363,136.369,136.333,136.336,104700000.0
2005-02-15 12:02:00,136.345,136.354,136.337,136.354,66900000.0
2005-02-15 12:03:00,136.358,136.364,136.344,136.344,90699999.0
2005-02-15 12:04:00,136.347,136.347,136.329,136.33,84400000.0
2005-02-15 12:05:00,136.336,136.336,136.306,136.306,116099999.0
2005-02-15 12:06:00,136.314,136.324,136.296,136.308,177100000.0
2005-02-15 12:07:00,136.311,136.324,136.31,136.313,126399999.0
2005-02-15 12:08:00,136.333,136.339,136.279,136.282,92399999.0
2005-02-15 12:09:00,136.292,136.303,136.286,136.302,143400001.0
2005-02-15 12:10:00,136.3,136.3,136.274,136.286,147200001.0
2005-02-15 12:11:00,136.297,136.311,136.295,136.295,100899997.0
2005-02-15 12:12:00,136.284,136.305,136.279,136.285,101099998.0
2005-02-15 12:13:00,136.276,136.286,136.266,136.274,166800001.0
2005-02-15 12:14:00,136.256,136.256,136.19,136.195,85300001.0
2005-02-15 12:15:00,136.22,136.223,136.202,136.217,79399999.0
2005-02-15 12:16:00,136.223,136.223,136.171,136.171,97099999.0
2005-02-15 12:17:00,136.176,136.181,136.163,136.181,68699999.0
2005-02-15 12:18:00,136.175,136.184,136.166,136.183,184599998.0
2005-02-15 12:19:00,136.172,136.188,136.167,136.167,132399998.0
2005-02-15 12:20:00,136.175,136.207,136.164,136.19,123400003.0
2005-02-15 12:21:00,136.21,136.213,136.167,136.187,176300001.0
2005-02-15 12:22:00,136.187,136.201,136.181,136.182,46200000.0
2005-02-15 12:23:00,136.211,136.218,136.183,136.218,153099999.0
2005-02-15 12:24:00,136.222,136.229,136.197,136.197,77600000.0
2005-02-15 12:25:00,136.225,136.225,136.217,136.22,88700000.0
2005-02-15 12:26:00,136.2,136.214,136.189,136.193,119899998.0
2005-02-15 12:27:00,136.197,136.228,136.197,136.221,56700000.0
2005-02-15 12:28:00,136.214,136.224,136.209,136.215,91600000.0
2005-02-15 12:29:00,136.216,136.221,136.204,136.221,102800002.0
2005-02-15 12:30:00,136.219,136.223,136.204,136.223,101100001.0
2005-02-15 12:31:00,136.219,136.219,136.203,136.208,91300000.0
2005-02-15 12:32:00,136.215,136.215,136.2,136.209,45900000.0
2005-02-15 12:33:00,136.209,136.209,136.188,136.195,109799999.0
2005-02-15 12:34:00,136.201,136.205,136.131,136.131,38099999.0
2005-02-15 12:35:00,136.141,136.148,136.114,136.114,102100000.0
2005-02-15 12:36:00,136.132,136.132,136.117,136.117,63099998.0
2005-02-15 12:37:00,136.135,136.167,136.131,136.153,55200000.0
2005-02-15 12:38:00,136.15,136.179,136.15,136.179,55400000.0
2005-02-15 12:39:00,136.175,136.186,136.167,136.176,58200000.0
2005-02-15 12:40:00,136.168,136.171,136.144,136.149,81000000.0
2005-02-15 12:41:00,136.135,136.162,136.135,136.15,178100000.0
2005-02-15 12:42:00,136.164,136.171,136.153,136.158,137500000.0
2005-02-15 12:43:00,136.166,136.173,136.151,136.173,108500000.0
2005-02-15 12:44:00,136.171,136.177,136.155,136.167,129099998.0
2005-02-15 12:45:00,136.171,136.171,136.145,136.145,141899998.0
2005-02-15 12:46:00,136.166,136.187,136.158,136.185,56800000.0
2005-02-15 12:47:00,136.182,136.196,136.154,136.154,71400000.0
2005-02-15 12:48:00,136.158,136.158,136.112,136.112,82799999.0
2005-02-15 12:49:00,136.12,136.131,136.105,136.105,81799998.0
2005-02-15 12:50:00,136.113,136.113,136.093,136.108,83100000.0
2005-02-15 12:51:00,136.11,136.128,136.101,136.128,50399999.0
2005-02-15 12:52:00,136.136,136.136,136.123,136.123,65599998.0
2005-02-15 12:53:00,136.122,136.137,136.1,136.1,66000000.0
2005-02-15 12:54:00,136.076,136.083,136.049,136.049,92099999.0
2005-02-15 12:55:00,136.042,136.053,136.027,136.053,68900000.0
2005-02-15 12:56:00,136.065,136.075,136.052,136.056,71499998.0
2005-02-15 12:57:00,136.075,136.075,136.037,136.037,72600000.0
2005-02-15 12:58:00,136.053,136.074,136.044,136.057,127799996.0
2005-02-15 12:59:00,136.055,136.095,136.055,136.087,46700000.0
2005-02-15 13:00:00,136.09,136.09,136.071,136.082,35200000.0
2005-02-15 13:01:00,136.088,136.102,136.088,136.097,31200000.0
2005-02-15 13:02:00,136.101,136.108,136.081,136.081,101599999.0
2005-02-15 13:03:00,136.102,136.104,136.087,136.091,97900000.0
2005-02-15 13:04:00,136.089,136.094,136.084,136.085,35100000.0
2005-02-15 13:05:00,136.085,136.085,136.067,136.067,73499999.0
2005-02-15 13:06:00,136.085,136.086,136.062,136.07,108700000.0
2005-02-15 13:07:00,136.075,136.075,136.061,136.061,71099999.0
2005-02-15 13:08:00,136.07,136.088,136.07,136.08,51999999.0
2005-02-15 13:09:00,136.085,136.096,136.085,136.089,83099999.0
2005-02-15 13:10:00,136.087,136.095,136.079,136.095,98099998.0
2005-02-15 13:11:00,136.107,136.127,136.107,136.113,71900002.0
2005-02-15 13:12:00,136.117,136.126,136.083,136.113,176599998.0
2005-02-15 13:13:00,136.131,136.139,136.125,136.125,181699998.0
2005-02-15 13:14:00,136.129,136.134,136.121,136.13,115400000.0
2005-02-15 13:15:00,136.136,136.141,136.123,136.141,101500001.0
2005-02-15 13:16:00,136.139,136.14,136.132,136.137,200300005.0
2005-02-15 13:17:00,136.143,136.151,136.133,136.135,57300001.0
2005-02-15 13:18:00,136.135,136.15,136.133,136.145,73700000.0
2005-02-15 13:19:00,136.143,136.143,136.13,136.136,141999999.0
2005-02-15 13:20:00,136.144,136.144,136.132,136.132,32100000.0
2005-02-15 13:21:00,136.13,136.137,136.12,136.137,57599999.0
2005-02-15 13:22:00,136.147,136.158,136.147,136.153,69099999.0
2005-02-15 13:23:00,136.142,136.155,136.142,136.144,53100001.0
2005-02-15 13:24:00,136.145,136.145,136.103,136.136,38800000.0
2005-02-15 13:25:00,136.148,136.148,136.125,136.125,73300000.0
2005-02-15 13:26:00,136.118,136.153,136.114,136.153,161900000.0
2005-02-15 13:27:00,136.135,136.135,136.087,136.121,106599998.0
2005-02-15 13:28:00,136.124,136.143,136.12,136.13,79600000.0
2005-02-15 13:29:00,136.118,136.125,136.115,136.121,102399999.0
2005-02-15 13:30:00,136.114,136.114,136.096,136.1,118900000.0
2005-02-15 13:31:00,136.11,136.12,136.099,136.12,69899999.0
2005-02-15 13:32:00,136.118,136.128,136.11,136.11,70399999.0
2005-02-15 13:33:00,136.123,136.127,136.109,136.127,98500000.0
2005-02-15 13:34:00,136.127,136.139,136.12,136.133,140599998.0
2005-02-15 13:35:00,136.108,136.128,136.104,136.119,129899999.0
2005-02-15 13:36:00,136.115,136.126,136.1,136.117,174600002.0
2005-02-15 13:37:00,136.143,136.143,136.13,136.132,66400000.0
2005-02-15 13:38:00,136.132,136.132,136.119,136.132,37200000.0
2005-02-15 13:39:00,136.124,136.124,136.107,136.114,106399998.0
2005-02-15 13:40:00,136.116,136.128,136.115,136.115,96200002.0
2005-02-15 13:41:00,136.125,136.135,136.121,136.125,269199998.0
2005-02-15 13:42:00,136.127,136.127,136.101,136.106,65800000.0
2005-02-15 13:43:00,136.112,136.112,136.091,136.091,49399999.0
2005-02-15 13:44:00,136.1,136.11,136.095,136.098,88499998.0
2005-02-15 13:45:00,136.121,136.121,136.105,136.106,77700001.0
2005-02-15 13:46:00,136.12,136.12,136.115,136.117,59399999.0
2005-02-15 13:47:00,136.109,136.119,136.109,136.115,70799999.0
2005-02-15 13:48:00,136.109,136.128,136.107,136.128,64100000.0
2005-02-15 13:49:00,136.128,136.128,136.112,136.112,68800000.0
2005-02-15 13:50:00,136.108,136.125,136.108,136.125,87500001.0
2005-02-15 13:51:00,136.139,136.14,136.129,136.13,129399999.0
2005-02-15 13:52:00,136.141,136.141,136.117,136.118,67200001.0
2005-02-15 13:53:00,136.124,136.124,136.114,136.115,99899997.0
2005-02-15 13:54:00,136.119,136.129,136.119,136.129,35100000.0
2005-02-15 13:55:00,136.131,136.144,136.13,136.13,84000001.0
2005-02-15 13:56:00,136.133,136.144,136.125,136.137,42100000.0
2005-02-15 13:57:00,136.14,136.14,136.133,136.133,25600000.0
2005-02-15 13:58:00,136.138,136.141,136.127,136.132,65200000.0
2005-02-15 13:59:00,136.134,136.14,136.13,136.131,122700001.0
2005-02-15 14:00:00,136.142,136.143,136.127,136.127,160799998.0
2005-02-15 14:01:00,136.124,136.13,136.119,136.13,62399999.0
2005-02-15 14:02:00,136.127,136.131,136.118,136.129,84199999.0
2005-02-15 14:03:00,136.142,136.178,136.141,136.166,86200000.0
2005-02-15 14:04:00,136.192,136.208,136.184,136.2,69600001.0
2005-02-15 14:05:00,136.213,136.215,136.205,136.215,55599999.0
2005-02-15 14:06:00,136.213,136.231,136.212,136.22,77600000.0
2005-02-15 14:07:00,136.214,136.228,136.214,136.22,58400000.0
2005-02-15 14:08:00,136.229,136.24,136.223,136.223,126399999.0
2005-02-15 14:09:00,136.235,136.245,136.228,136.228,80199999.0
2005-02-15 14:10:00,136.243,136.25,136.222,136.229,170299996.0
2005-02-15 14:11:00,136.252,136.252,136.225,136.225,71300001.0
2005-02-15 14:12:00,136.232,136.232,136.216,136.224,115700001.0
2005-02-15 14:13:00,136.22,136.227,136.205,136.205,149999999.0
2005-02-15 14:14:00,136.195,136.2,136.195,136.2,11900000.0
2005-02-15 14:15:00,136.19,136.19,136.17,136.185,134699999.0
2005-02-15 14:16:00,136.178,136.193,136.17,136.193,71100001.0
2005-02-15 14:17:00,136.198,136.198,136.192,136.192,43400000.0
2005-02-15 14:18:00,136.195,136.205,136.195,136.2,56299999.0
2005-02-15 14:19:00,136.196,136.207,136.19,136.19,144599999.0
2005-02-15 14:20:00,136.185,136.198,136.185,136.195,107399997.0
2005-02-15 14:21:00,136.175,136.19,136.165,136.165,84199999.0
2005-02-15 14:22:00,136.171,136.175,136.147,136.147,166999998.0
2005-02-15 14:23:00,136.168,136.168,136.153,136.155,84899999.0
2005-02-15 14:24:00,136.166,136.171,136.155,136.167,52800001.0
2005-02-15 14:25:00,136.151,136.154,136.151,136.154,30100000.0
2005-02-15 14:26:00,136.156,136.156,136.154,136.154,8000000.0
2005-02-15 14:27:00,136.162,136.17,136.145,136.16,96699999.0
2005-02-15 14:28:00,136.163,136.178,136.163,136.178,101899999.0
2005-02-15 14:29:00,136.172,136.19,136.165,136.19,96099999.0
2005-02-15 14:30:00,136.174,136.183,136.174,136.181,99799998.0
2005-02-15 14:31:00,136.189,136.195,136.185,136.19,74200000.0
2005-02-15 14:32:00,136.187,136.196,136.185,136.19,97900000.0
2005-02-15 14:33:00,136.187,136.207,136.187,136.201,77000000.0
2005-02-15 14:34:00,136.21,136.233,136.21,136.221,67200000.0
2005-02-15 14:35:00,136.245,136.247,136.183,136.239,103800001.0
2005-02-15 14:36:00,136.261,136.263,136.246,136.253,102999999.0
2005-02-15 14:37:00,136.279,136.296,136.275,136.294,67899999.0
2005-02-15 14:38:00,136.303,136.303,136.278,136.278,110299999.0
2005-02-15 14:39:00,136.254,136.254,136.185,136.238,72699999.0
2005-02-15 14:40:00,136.242,136.248,136.19,136.248,125999997.0
2005-02-15 14:41:00,136.262,136.262,136.188,136.238,58800000.0
2005-02-15 14:42:00,136.257,136.263,136.241,136.25,56300000.0
2005-02-15 14:43:00,136.248,136.248,136.225,136.225,76000000.0
2005-02-15 14:44:00,136.249,136.249,136.244,136.248,71900001.0
2005-02-15 14:45:00,136.262,136.278,136.252,136.264,86200000.0
2005-02-15 14:46:00,136.263,136.277,136.255,136.261,94100001.0
2005-02-15 14:47:00,136.253,136.262,136.241,136.241,123100001.0
2005-02-15 14:48:00,136.265,136.265,136.235,136.235,112599999.0
2005-02-15 14:49:00,136.235,136.251,136.235,136.243,52000001.0
2005-02-15 14:50:00,136.254,136.254,136.23,136.23,86600002.0
2005-02-15 14:51:00,136.236,136.236,136.22,136.228,59900000.0
2005-02-15 14:52:00,136.207,136.207,136.177,136.177,53599999.0
2005-02-15 14:53:00,136.189,136.193,136.185,136.185,54000000.0
2005-02-15 14:54:00,136.198,136.212,136.194,136.194,166700002.0
2005-02-15 14:55:00,136.2,136.215,136.191,136.195,138499999.0
2005-02-15 14:56:00,136.217,136.226,136.202,136.219,144100000.0
2005-02-15 14:57:00,136.233,136.233,136.204,136.207,55900000.0
2005-02-15 14:58:00,136.207,136.214,136.193,136.193,85799997.0
2005-02-15 14:59:00,136.213,136.221,136.197,136.197,70299999.0
2005-02-15 15:00:00,136.213,136.229,136.213,136.215,66100001.0
2005-02-15 15:01:00,136.224,136.224,136.211,136.211,53199999.0
2005-02-15 15:02:00,136.201,136.22,136.201,136.206,74700000.0
2005-02-15 15:03:00,136.205,136.214,136.192,136.199,119800001.0
2005-02-15 15:04:00,136.223,136.225,136.211,136.212,134800001.0
2005-02-15 15:05:00,136.22,136.301,136.22,136.289,97100000.0
2005-02-15 15:06:00,136.302,136.302,136.284,136.285,93199999.0
2005-02-15 15:07:00,136.303,136.326,136.296,136.316,122200000.0
2005-02-15 15:08:00,136.333,136.338,136.271,136.316,113999997.0
2005-02-15 15:09:00,136.315,136.32,136.306,136.306,30099999.0
2005-02-15 15:10:00,136.308,136.339,136.298,136.317,84800000.0
2005-02-15 15:11:00,136.342,136.357,136.331,136.348,82999999.0
2005-02-15 15:12:00,136.382,136.398,136.288,136.384,90000001.0
2005-02-15 15:13:00,136.422,136.426,136.396,136.402,131199999.0
2005-02-15 15:14:00,136.424,136.424,136.389,136.4,142800002.0
2005-02-15 15:15:00,136.394,136.425,136.394,136.413,162800000.0
2005-02-15 15:16:00,136.42,136.42,136.377,136.377,73700000.0
2005-02-15 15:17:00,136.412,136.413,136.387,136.389,66000000.0
2005-02-15 15:18:00,136.38,136.38,136.334,136.338,139799996.0
2005-02-15 15:19:00,136.357,136.363,136.298,136.306,68000000.0
2005-02-15 15:20:00,136.307,136.336,136.306,136.322,156400000.0
2005-02-15 15:21:00,136.308,136.324,136.304,136.315,137799998.0
2005-02-15 15:22:00,136.337,136.355,136.315,136.349,123799997.0
2005-02-15 15:23:00,136.378,136.39,136.362,136.383,255500004.0
2005-02-15 15:24:00,136.41,136.418,136.338,136.343,65600002.0
2005-02-15 15:25:00,136.379,136.392,136.369,136.369,83599998.0
2005-02-15 15:26:00,136.396,136.421,136.371,136.407,76399998.0
2005-02-15 15:27:00,136.415,136.415,136.355,136.368,135900001.0
2005-02-15 15:28:00,136.411,136.411,136.371,136.372,118299999.0
2005-02-15 15:29:00,136.388,136.412,136.376,136.407,121000001.0
2005-02-15 15:30:00,136.42,136.434,136.377,136.425,121300000.0
2005-02-15 15:31:00,136.447,136.466,136.435,136.448,103000000.0
2005-02-15 15:32:00,136.49,136.521,136.458,136.46,78500000.0
2005-02-15 15:33:00,136.477,136.477,136.44,136.449,148399997.0
2005-02-15 15:34:00,136.481,136.518,136.463,136.518,55700000.0
2005-02-15 15:35:00,136.533,136.556,136.522,136.554,56000000.0
2005-02-15 15:36:00,136.574,136.574,136.508,136.523,134800001.0
2005-02-15 15:37:00,136.508,136.508,136.444,136.45,93299998.0
2005-02-15 15:38:00,136.482,136.508,136.474,136.506,123300000.0
2005-02-15 15:39:00,136.517,136.523,136.504,136.509,178200002.0
2005-02-15 15:40:00,136.533,136.533,136.486,136.489,58700000.0
2005-02-15 15:41:00,136.498,136.515,136.496,136.506,87899999.0
2005-02-15 15:42:00,136.507,136.509,136.493,136.493,52300000.0
2005-02-15 15:43:00,136.493,136.508,136.489,136.5,89500000.0
2005-02-15 15:44:00,136.483,136.522,136.48,136.507,80700001.0
2005-02-15 15:45:00,136.498,136.506,136.486,136.498,122699999.0
2005-02-15 15:46:00,136.475,136.492,136.47,136.47,155399998.0
2005-02-15 15:47:00,136.482,136.483,136.469,136.483,98799999.0
2005-02-15 15:48:00,136.482,136.489,136.457,136.457,74599999.0
2005-02-15 15:49:00,136.488,136.531,136.47,136.531,173099998.0
2005-02-15 15:50:00,136.552,136.559,136.525,136.544,128199999.0
2005-02-15 15:51:00,136.557,136.557,136.543,136.543,62300001.0
2005-02-15 15:52:00,136.544,136.553,136.538,136.538,80700001.0
2005-02-15 15:53:00,136.556,136.556,136.517,136.517,26300000.0
2005-02-15 15:54:00,136.513,136.534,136.51,136.517,129299999.0
2005-02-15 15:55:00,136.532,136.532,136.498,136.498,78800001.0
2005-02-15 15:56:00,136.51,136.516,136.488,136.505,82900001.0
2005-02-15 15:57:00,136.528,136.528,136.485,136.485,135699999.0
2005-02-15 15:58:00,136.493,136.504,136.479,136.484,67500000.0
2005-02-15 15:59:00,136.465,136.5,136.464,136.497,135200001.0
2005-02-15 16:00:00,136.523,136.523,136.431,136.431,76100002.0
2005-02-15 16:01:00,136.406,136.415,136.379,136.379,79900001.0
2005-02-15 16:02:00,136.375,136.375,136.312,136.312,88999999.0
2005-02-15 16:03:00,136.323,136.329,136.302,136.329,164099997.0
2005-02-15 16:04:00,136.346,136.35,136.317,136.342,37200000.0
2005-02-15 16:05:00,136.362,136.362,136.34,136.357,67200000.0
2005-02-15 16:06:00,136.372,136.374,136.332,136.332,228000004.0
2005-02-15 16:07:00,136.355,136.357,136.317,136.317,39200000.0
2005-02-15 16:08:00,136.35,136.361,136.332,136.347,129299999.0
2005-02-15 16:09:00,136.365,136.398,136.361,136.398,65500000.0
2005-02-15 16:10:00,136.408,136.438,136.391,136.41,138599998.0
2005-02-15 16:11:00,136.369,136.372,136.352,136.365,95600000.0
2005-02-15 16:12:00,136.385,136.389,136.349,136.358,142399999.0
2005-02-15 16:13:00,136.375,136.407,136.36,136.373,107000001.0
2005-02-15 16:14:00,136.378,136.378,136.353,136.359,56399999.0
2005-02-15 16:15:00,136.353,136.359,136.336,136.346,126300001.0
2005-02-15 16:16:00,136.341,136.341,136.305,136.305,63000000.0
2005-02-15 16:17:00,136.33,136.33,136.316,136.321,161900003.0
2005-02-15 16:18:00,136.323,136.363,136.322,136.359,113400001.0
2005-02-15 16:19:00,136.367,136.377,136.355,136.368,116000000.0
2005-02-15 16:20:00,136.383,136.398,136.377,136.397,124100000.0
2005-02-15 16:21:00,136.411,136.428,136.411,136.425,133799998.0
2005-02-15 16:22:00,136.415,136.415,136.38,136.391,121599999.0
2005-02-15 16:23:00,136.382,136.382,136.346,136.349,72300000.0
2005-02-15 16:24:00,136.352,136.352,136.308,136.308,98399999.0
2005-02-15 16:25:00,136.313,136.313,136.28,136.28,93099998.0
2005-02-15 16:26:00,136.291,136.297,136.273,136.285,181999999.0
2005-02-15 16:27:00,136.29,136.29,136.251,136.251,100700000.0
2005-02-15 16:28:00,136.251,136.254,136.235,136.235,46399999.0
2005-02-15 16:29:00,136.24,136.254,136.229,136.243,154799997.0
2005-02-15 16:30:00,136.242,136.242,136.221,136.233,129000003.0
2005-02-15 16:31:00,136.232,136.248,136.232,136.248,66600000.0
2005-02-15 16:32:00,136.262,136.269,136.252,136.255,70400000.0
2005-02-15 16:33:00,136.28,136.298,136.278,136.298,127199999.0
2005-02-15 16:34:00,136.309,136.309,136.264,136.267,121900000.0
2005-02-15 16:35:00,136.264,136.264,136.241,136.241,42400000.0
2005-02-15 16:36:00,136.243,136.258,136.239,136.243,89400002.0
2005-02-15 16:37:00,136.233,136.233,136.205,136.205,64700000.0
2005-02-15 16:38:00,136.208,136.218,136.208,136.218,94299998.0
2005-02-15 16:39:00,136.218,136.218,136.207,136.209,96199999.0
2005-02-15 16:40:00,136.202,136.209,136.198,136.202,55400000.0
2005-02-15 16:41:00,136.208,136.223,136.208,136.209,40300000.0
2005-02-15 16:42:00,136.236,136.237,136.22,136.22,150999998.0
2005-02-15 16:43:00,136.22,136.22,136.196,136.196,72500000.0
2005-02-15 16:44:00,136.2,136.2,136.181,136.19,139900002.0
2005-02-15 16:45:00,136.193,136.2,136.183,136.194,75200000.0
2005-02-15 16:46:00,136.207,136.252,136.207,136.233,147699999.0
2005-02-15 16:47:00,136.247,136.261,136.242,136.252,148700000.0
2005-02-15 16:48:00,136.243,136.243,136.229,136.24,51199999.0
2005-02-15 16:49:00,136.246,136.246,136.23,136.231,84000000.0
2005-02-15 16:50:00,136.245,136.245,136.236,136.236,77600001.0
2005-02-15 16:51:00,136.238,136.238,136.225,136.225,59200000.0
2005-02-15 16:52:00,136.221,136.222,136.211,136.212,164499999.0
2005-02-15 16:53:00,136.225,136.225,136.188,136.188,52000000.0
2005-02-15 16:54:00,136.207,136.218,136.196,136.211,128599999.0
2005-02-15 16:55:00,136.226,136.226,136.212,136.212,92100003.0
2005-02-15 16:56:00,136.208,136.208,136.168,136.172,62299999.0
2005-02-15 16:57:00,136.185,136.196,136.181,136.187,131800001.0
2005-02-15 16:58:00,136.179,136.195,136.16,136.161,104299998.0
2005-02-15 16:59:00,136.17,136.204,136.154,136.199,75599999.0
2005-02-15 17:00:00,136.21,136.22,136.198,136.206,139900001.0
2005-02-15 17:01:00,136.201,136.201,136.179,136.187,49000000.0
2005-02-15 17:02:00,136.18,136.184,136.173,136.173,61900001.0
2005-02-15 17:03:00,136.161,136.161,136.125,136.128,75699999.0
2005-02-15 17:04:00,136.134,136.146,136.127,136.13,118800001.0
2005-02-15 17:05:00,136.134,136.14,136.123,136.131,70199998.0
2005-02-15 17:06:00,136.134,136.143,136.129,136.134,161399999.0
2005-02-15 17:07:00,136.143,136.149,136.135,136.135,107299998.0
2005-02-15 17:08:00,136.142,136.144,136.132,136.132,41200000.0
2005-02-15 17:09:00,136.148,136.148,136.115,136.115,90799999.0
2005-02-15 17:10:00,136.109,136.117,136.089,136.089,85500000.0
2005-02-15 17:11:00,136.094,136.098,136.063,136.063,62899999.0
2005-02-15 17:12:00,136.06,136.06,136.023,136.023,92999998.0
2005-02-15 17:13:00,136.015,136.015,135.978,135.978,84299998.0
2005-02-15 17:14:00,136.015,136.026,136.004,136.018,164200003.0
2005-02-15 17:15:00,136.028,136.067,136.023,136.067,113000002.0
2005-02-15 17:16:00,136.078,136.101,136.075,136.087,152399999.0
2005-02-15 17:17:00,136.092,136.092,136.075,136.091,77700001.0
2005-02-15 17:18:00,136.1,136.12,136.096,136.106,103400000.0
2005-02-15 17:19:00,136.116,136.116,136.095,136.103,56700000.0
2005-02-15 17:20:00,136.132,136.132,136.119,136.121,156000003.0
2005-02-15 17:21:00,136.123,136.134,136.102,136.127,58500000.0
2005-02-15 17:22:00,136.113,136.149,136.113,136.138,125900003.0
2005-02-15 17:23:00,136.145,136.152,136.095,136.128,95100000.0
2005-02-15 17:24:00,136.155,136.162,136.101,136.132,139800000.0
2005-02-15 17:25:00,136.137,136.155,136.136,136.154,128400001.0
2005-02-15 17:26:00,136.157,136.174,136.157,136.163,25700000.0
2005-02-15 17:27:00,136.159,136.164,136.155,136.164,108499997.0
2005-02-15 17:28:00,136.161,136.161,136.145,136.15,56799998.0
2005-02-15 17:29:00,136.16,136.16,136.135,136.147,62100001.0
2005-02-15 17:30:00,136.146,136.146,136.122,136.122,54100000.0
2005-02-15 17:31:00,136.12,136.127,136.097,136.115,99900001.0
2005-02-15 17:32:00,136.108,136.108,136.099,136.099,44300000.0
2005-02-15 17:33:00,136.096,136.096,136.085,136.093,115400001.0
2005-02-15 17:34:00,136.097,136.097,136.081,136.084,64999999.0
2005-02-15 17:35:00,136.078,136.078,136.056,136.058,47800000.0
2005-02-15 17:36:00,136.063,136.063,136.044,136.045,65000000.0
2005-02-15 17:37:00,136.052,136.052,136.036,136.036,73499999.0
2005-02-15 17:38:00,136.03,136.03,135.987,136.002,88799998.0
2005-02-15 17:39:00,136.015,136.024,135.99,136.012,116899997.0
2005-02-15 17:40:00,136.037,136.046,136.027,136.027,54000000.0
2005-02-15 17:41:00,136.015,136.019,135.982,135.982,98800002.0
2005-02-15 17:42:00,135.987,135.997,135.966,135.966,45499999.0
2005-02-15 17:43:00,135.965,135.993,135.954,135.969,137799998.0
2005-02-15 17:44:00,135.96,135.96,135.942,135.954,93499998.0
2005-02-15 17:45:00,135.972,135.975,135.936,135.947,88000000.0
2005-02-15 17:46:00,135.958,135.958,135.946,135.955,89300002.0
2005-02-15 17:47:00,135.95,135.968,135.942,135.948,68799999.0
2005-02-15 17:48:00,135.954,135.954,135.932,135.936,81900001.0
2005-02-15 17:49:00,135.925,135.925,135.91,135.911,108400002.0
2005-02-15 17:50:00,135.908,135.908,135.875,135.887,72700002.0
2005-02-15 17:51:00,135.885,135.89,135.858,135.89,90400001.0
2005-02-15 17:52:00,135.88,135.88,135.846,135.85,163799999.0
2005-02-15 17:53:00,135.849,135.859,135.847,135.852,66100000.0
2005-02-15 17:54:00,135.859,135.87,135.825,135.825,122300000.0
2005-02-15 17:55:00,135.818,135.818,135.792,135.792,70000001.0
2005-02-15 17:56:00,135.802,135.803,135.792,135.792,86000000.0
2005-02-15 17:57:00,135.803,135.803,135.743,135.743,115800003.0
2005-02-15 17:58:00,135.748,135.762,135.729,135.76,164700001.0
2005-02-15 17:59:00,135.753,135.753,135.724,135.727,49599999.0
2005-02-15 18:00:00,135.762,135.767,135.714,135.729,114199999.0
2005-02-15 18:01:00,135.736,135.756,135.732,135.732,1470199996.0
2005-02-15 18:02:00,135.63,135.64,135.63,135.64,1315199997.0
2005-02-15 18:03:00,135.66,135.68,135.64,135.67,1315199997.0
2005-02-15 18:04:00,135.81,135.825,135.779,135.79,1315199997.0
2005-02-15 18:05:00,135.783,135.786,135.752,135.765,1582500002.0
2005-02-15 18:06:00,135.783,135.798,135.766,135.776,830199993.0
2005-02-15 18:07:00,135.773,135.781,135.759,135.759,1827399994.0
2005-02-15 18:08:00,135.757,135.762,135.741,135.76,1656399994.0
2005-02-15 18:09:00,135.765,135.787,135.757,135.787,1185499994.0
2005-02-15 18:10:00,135.776,135.778,135.543,135.74,1081900002.0
2005-02-15 18:11:00,135.76,135.76,135.74,135.742,709200002.0
2005-02-15 18:12:00,135.76,135.805,135.748,135.78,716200002.0
2005-02-15 18:13:00,135.802,135.809,135.782,135.796,1131000002.0
2005-02-15 18:14:00,135.798,135.812,135.797,135.798,1486699997.0
2005-02-15 18:15:00,135.8,135.8,135.742,135.742,1792399993.0
2005-02-15 18:16:00,135.735,135.735,135.662,135.665,1492099997.0
2005-02-15 18:17:00,135.664,135.7,135.664,135.7,801599996.0
2005-02-15 18:18:00,135.705,135.725,135.685,135.724,558699996.0
2005-02-15 18:19:00,135.724,135.724,135.537,135.708,687599995.0
2005-02-15 18:20:00,135.707,135.714,135.588,135.637,1501399995.0
2005-02-15 18:21:00,135.631,135.631,135.549,135.588,1060399995.0
2005-02-15 18:22:00,135.585,135.632,135.581,135.62,1254400006.0
2005-02-15 18:23:00,135.62,135.644,135.592,135.641,1742499997.0
2005-02-15 18:24:00,135.647,135.694,135.599,135.654,919299996.0
2005-02-15 18:25:00,135.671,135.689,135.663,135.664,1263499998.0
2005-02-15 18:26:00,135.666,135.666,135.636,135.643,1087399995.0
2005-02-15 18:27:00,135.663,135.674,135.647,135.662,507500003.0
2005-02-15 18:28:00,135.685,135.707,135.676,135.698,848700007.0
2005-02-15 18:29:00,135.7,135.7,135.657,135.671,885899999.0
2005-02-15 18:30:00,135.665,135.665,135.635,135.652,471200001.0
2005-02-15 18:31:00,135.66,135.672,135.651,135.655,850299997.0
2005-02-15 18:32:00,135.671,135.682,135.653,135.653,1487899989.0
2005-02-15 18:33:00,135.648,135.653,135.621,135.646,1431800000.0
2005-02-15 18:34:00,135.65,135.669,135.643,135.647,1125899997.0
2005-02-15 18:35:00,135.672,135.685,135.656,135.67,1248299995.0
2005-02-15 18:36:00,135.687,135.687,135.66,135.66,696800000.0
2005-02-15 18:37:00,135.664,135.664,135.633,135.642,525299997.0
2005-02-15 18:38:00,135.656,135.661,135.638,135.638,484599995.0
2005-02-15 18:39:00,135.65,135.65,135.62,135.623,418399999.0
2005-02-15 18:40:00,135.625,135.645,135.621,135.634,880599992.0
2005-02-15 18:41:00,135.647,135.647,135.62,135.635,402799998.0
2005-02-15 18:42:00,135.649,135.662,135.645,135.65,823600002.0
2005-02-15 18:43:00,135.653,135.668,135.644,135.644,234099998.0
2005-02-15 18:44:00,135.646,135.65,135.638,135.64,499099997.0
2005-02-15 18:45:00,135.626,135.63,135.613,135.62,297600002.0
2005-02-15 18:46:00,135.633,135.654,135.627,135.653,674499997.0
2005-02-15 18:47:00,135.649,135.656,135.632,135.645,127399999.0
2005-02-15 18:48:00,135.655,135.655,135.597,135.607,559599999.0
2005-02-15 18:49:00,135.616,135.638,135.616,135.622,608499998.0
2005-02-15 18:50:00,135.642,135.664,135.637,135.65,770600007.0
2005-02-15 18:51:00,135.665,135.667,135.635,135.644,542100002.0
2005-02-15 18:52:00,135.639,135.639,135.601,135.612,762999996.0
2005-02-15 18:53:00,135.627,135.661,135.617,135.656,887199999.0
2005-02-15 18:54:00,135.648,135.648,135.603,135.603,825199994.0
2005-02-15 18:55:00,135.614,135.626,135.598,135.612,1054099998.0
2005-02-15 18:56:00,135.647,135.674,135.626,135.65,458199995.0
2005-02-15 18:57:00,135.655,135.666,135.643,135.656,465499998.0
2005-02-15 18:58:00,135.668,135.684,135.662,135.668,670799995.0
2005-02-15 18:59:00,135.671,135.679,135.646,135.646,774799992.0
2005-02-15 19:00:00,135.651,135.662,135.619,135.619,266099999.0
2005-02-15 19:01:00,135.625,135.625,135.605,135.605,206599999.0
2005-02-15 19:02:00,135.607,135.633,135.605,135.625,399999995.0
2005-02-15 19:03:00,135.634,135.655,135.634,135.638,842599993.0
2005-02-15 19:04:00,135.645,135.663,135.644,135.651,552599996.0
2005-02-15 19:05:00,135.655,135.655,135.63,135.63,633100003.0
2005-02-15 19:06:00,135.649,135.674,135.647,135.65,786299996.0
2005-02-15 19:07:00,135.648,135.659,135.633,135.635,969699999.0
2005-02-15 19:08:00,135.656,135.656,135.631,135.635,959099999.0
2005-02-15 19:09:00,135.643,135.648,135.628,135.633,680500005.0
2005-02-15 19:10:00,135.648,135.653,135.639,135.643,120600000.0
2005-02-15 19:11:00,135.647,135.647,135.627,135.627,453699999.0
2005-02-15 19:12:00,135.641,135.653,135.635,135.645,305800000.0
2005-02-15 19:13:00,135.65,135.65,135.627,135.643,115300000.0
2005-02-15 19:14:00,135.66,135.662,135.649,135.652,330300001.0
2005-02-15 19:15:00,135.649,135.671,135.649,135.667,867099998.0
2005-02-15 19:16:00,135.674,135.684,135.666,135.684,505900001.0
2005-02-15 19:17:00,135.68,135.685,135.677,135.677,359300001.0
2005-02-15 19:18:00,135.673,135.673,135.646,135.662,205300001.0
2005-02-15 19:19:00,135.659,135.663,135.649,135.651,520399999.0
2005-02-15 19:20:00,135.667,135.676,135.656,135.67,365999998.0
2005-02-15 19:21:00,135.677,135.684,135.669,135.672,556299997.0
2005-02-15 19:22:00,135.668,135.673,135.664,135.665,69100000.0
2005-02-15 19:23:00,135.677,135.684,135.665,135.672,988400008.0
2005-02-15 19:24:00,135.672,135.688,135.666,135.67,745800001.0
2005-02-15 19:25:00,135.666,135.674,135.659,135.662,509499996.0
2005-02-15 19:26:00,135.664,135.667,135.638,135.638,1089700001.0
2005-02-15 19:27:00,135.638,135.667,135.638,135.657,654500003.0
2005-02-15 19:28:00,135.663,135.663,135.629,135.639,587899998.0
2005-02-15 19:29:00,135.646,135.653,135.64,135.647,357999996.0
2005-02-15 19:30:00,135.653,135.673,135.647,135.667,581999998.0
2005-02-15 19:31:00,135.677,135.682,135.661,135.681,835000005.0
2005-02-15 19:32:00,135.657,135.675,135.637,135.651,778999999.0
2005-02-15 19:33:00,135.65,135.655,135.642,135.648,576900003.0
2005-02-15 19:34:00,135.643,135.643,135.621,135.63,962800000.0
2005-02-15 19:35:00,135.632,135.644,135.626,135.626,874400003.0
2005-02-15 19:36:00,135.638,135.659,135.635,135.635,513200002.0
2005-02-15 19:37:00,135.629,135.629,135.611,135.614,56800000.0
2005-02-15 19:38:00,135.625,135.625,135.582,135.593,544300000.0
2005-02-15 19:39:00,135.585,135.585,135.557,135.557,718200003.0
2005-02-15 19:40:00,135.565,135.578,135.561,135.571,435400002.0
2005-02-15 19:41:00,135.567,135.587,135.56,135.58,711000000.0
2005-02-15 19:42:00,135.577,135.615,135.55,135.6,503400004.0
2005-02-15 19:43:00,135.614,135.614,135.552,135.553,106200001.0
2005-02-15 19:44:00,135.565,135.597,135.555,135.555,598900000.0
2005-02-15 19:45:00,135.563,135.578,135.554,135.563,63499999.0
2005-02-15 19:46:00,135.575,135.591,135.565,135.585,431600001.0
2005-02-15 19:47:00,135.619,135.713,135.608,135.713,150200001.0
2005-02-15 19:48:00,135.73,135.73,135.676,135.719,695700001.0
2005-02-15 19:49:00,135.732,135.76,135.726,135.741,329499999.0
2005-02-15 19:50:00,135.751,135.787,135.744,135.76,399300006.0
2005-02-15 19:51:00,135.775,135.775,135.75,135.763,337000002.0
2005-02-15 19:52:00,135.775,135.775,135.73,135.73,424199999.0
2005-02-15 19:53:00,135.747,135.747,135.732,135.74,460399999.0
2005-02-15 19:54:00,135.744,135.75,135.721,135.721,425700002.0
2005-02-15 19:55:00,135.732,135.74,135.714,135.714,176599999.0
2005-02-15 19:56:00,135.715,135.731,135.715,135.729,410799995.0
2005-02-15 19:57:00,135.737,135.772,135.737,135.742,639000004.0
2005-02-15 19:58:00,135.774,135.852,135.766,135.828,550100002.0
2005-02-15 19:59:00,135.857,135.857,135.828,135.846,504900002.0
2005-02-15 20:00:00,135.848,135.848,135.784,135.794,280499995.0
2005-02-15 20:01:00,135.82,135.823,135.793,135.802,392500002.0
2005-02-15 20:02:00,135.805,135.814,135.785,135.785,356700000.0
2005-02-15 20:03:00,135.795,135.797,135.783,135.783,208100001.0
2005-02-15 20:04:00,135.803,135.811,135.781,135.783,424499997.0
2005-02-15 20:05:00,135.777,135.777,135.756,135.762,600799996.0
2005-02-15 20:06:00,135.792,135.797,135.766,135.787,456999997.0
2005-02-15 20:07:00,135.793,135.805,135.786,135.797,251900001.0
2005-02-15 20:08:00,135.79,135.804,135.784,135.792,675900002.0
2005-02-15 20:09:00,135.79,135.798,135.784,135.789,324400000.0
2005-02-15 20:10:00,135.799,135.814,135.79,135.8,347300001.0
2005-02-15 20:11:00,135.82,135.82,135.799,135.815,641600002.0
2005-02-15 20:12:00,135.828,135.83,135.807,135.813,991000004.0
2005-02-15 20:13:00,135.808,135.816,135.796,135.805,323100001.0
2005-02-15 20:14:00,135.808,135.85,135.807,135.807,445799999.0
2005-02-15 20:15:00,135.81,135.834,135.808,135.808,633100007.0
2005-02-15 20:16:00,135.811,135.823,135.792,135.792,580899998.0
2005-02-15 20:17:00,135.795,135.802,135.787,135.798,305799996.0
2005-02-15 20:18:00,135.808,135.808,135.794,135.8,175699998.0
2005-02-15 20:19:00,135.805,135.805,135.773,135.785,504000001.0
2005-02-15 20:20:00,135.804,135.81,135.769,135.769,229199999.0
2005-02-15 20:21:00,135.772,135.786,135.761,135.78,464400004.0
2005-02-15 20:22:00,135.797,135.797,135.781,135.788,492199993.0
2005-02-15 20:23:00,135.786,135.786,135.757,135.757,450399999.0
2005-02-15 20:24:00,135.762,135.794,135.762,135.765,261399999.0
2005-02-15 20:25:00,135.774,135.807,135.774,135.782,320700004.0
2005-02-15 20:26:00,135.8,135.811,135.791,135.8,387499998.0
2005-02-15 20:27:00,135.815,135.815,135.787,135.8,744199998.0
2005-02-15 20:28:00,135.81,135.81,135.775,135.775,1070099999.0
2005-02-15 20:29:00,135.803,135.803,135.775,135.802,1163899995.0
2005-02-15 20:30:00,135.794,135.794,135.757,135.774,1527699995.0
2005-02-15 20:31:00,135.796,135.804,135.775,135.785,1290699992.0
2005-02-15 20:32:00,135.805,135.809,135.783,135.791,1040999999.0
2005-02-15 20:33:00,135.791,135.813,135.79,135.79,395600002.0
2005-02-15 20:34:00,135.82,135.821,135.793,135.794,503600000.0
2005-02-15 20:35:00,135.8,135.805,135.785,135.805,419699991.0
2005-02-15 20:36:00,135.804,135.804,135.785,135.798,512899999.0
2005-02-15 20:37:00,135.8,135.804,135.785,135.785,542400006.0
2005-02-15 20:38:00,135.812,135.814,135.787,135.807,776699992.0
2005-02-15 20:39:00,135.802,135.802,135.752,135.788,844500008.0
2005-02-15 20:40:00,135.784,135.784,135.768,135.777,970899999.0
2005-02-15 20:41:00,135.77,135.799,135.759,135.759,304900001.0
2005-02-15 20:42:00,135.786,135.799,135.76,135.774,347799999.0
2005-02-15 20:43:00,135.777,135.782,135.764,135.769,482500001.0
2005-02-15 20:44:00,135.767,135.773,135.756,135.762,806999998.0
2005-02-15 20:45:00,135.774,135.788,135.759,135.762,632399996.0
2005-02-15 20:46:00,135.782,135.8,135.769,135.797,809599996.0
2005-02-15 20:47:00,135.792,135.798,135.767,135.767,870300000.0
2005-02-15 20:48:00,135.78,135.78,135.744,135.746,555299998.0
2005-02-15 20:49:00,135.756,135.756,135.725,135.747,495600001.0
2005-02-15 20:50:00,135.747,135.755,135.729,135.729,1160500001.0
2005-02-15 20:51:00,135.733,135.737,135.724,135.731,565499997.0
2005-02-15 20:52:00,135.73,135.738,135.725,135.725,245000002.0
2005-02-15 20:53:00,135.742,135.756,135.73,135.73,794099989.0
2005-02-15 20:54:00,135.734,135.734,135.709,135.718,282000003.0
2005-02-15 20:55:00,135.711,135.724,135.703,135.71,785500005.0
2005-02-15 20:56:00,135.713,135.727,135.708,135.708,824199996.0
2005-02-15 20:57:00,135.722,135.732,135.699,135.712,788000004.0
2005-02-15 20:58:00,135.737,135.748,135.727,135.732,1012100002.0
2005-02-15 20:59:00,135.74,135.768,135.7,135.7,1196700000.0
2005-02-15 21:00:00,135.741,135.751,135.699,135.728,1427300016.0
2005-02-15 21:01:00,135.74,135.754,135.729,135.732,969099994.0
2005-02-15 21:02:00,135.725,135.755,135.725,135.735,495000002.0
2005-02-15 21:03:00,135.736,135.756,135.733,135.742,769599998.0
2005-02-15 21:04:00,135.754,135.769,135.737,135.763,475600002.0
2005-02-15 21:05:00,135.77,135.78,135.75,135.75,503399997.0
2005-02-15 21:06:00,135.758,135.79,135.744,135.759,583600002.0
2005-02-15 21:07:00,135.752,135.769,135.752,135.769,485300003.0
2005-02-15 21:08:00,135.777,135.79,135.755,135.758,501899998.0
2005-02-15 21:09:00,135.782,135.792,135.772,135.78,232300001.0
2005-02-15 21:10:00,135.778,135.783,135.764,135.77,374199995.0
2005-02-15 21:11:00,135.783,135.793,135.772,135.783,187099998.0
2005-02-15 21:12:00,135.782,135.8,135.779,135.781,468499999.0
2005-02-15 21:13:00,135.781,135.795,135.772,135.772,589900007.0
2005-02-15 21:14:00,135.775,135.785,135.767,135.767,753199997.0
2005-02-15 21:15:00,135.778,135.789,135.758,135.758,814599996.0
2005-02-15 21:16:00,135.763,135.782,135.755,135.768,591500000.0
2005-02-15 21:17:00,135.789,135.79,135.762,135.771,852199990.0
2005-02-15 21:18:00,135.774,135.785,135.773,135.778,325500000.0
2005-02-15 21:19:00,135.772,135.783,135.764,135.764,529300000.0
2005-02-15 21:20:00,135.765,135.777,135.761,135.768,1148899999.0
2005-02-15 21:21:00,135.776,135.785,135.764,135.768,586900001.0
2005-02-15 21:22:00,135.77,135.776,135.753,135.753,1158799996.0
2005-02-15 21:23:00,135.777,135.786,135.772,135.772,704300000.0
2005-02-15 21:24:00,135.765,135.779,135.756,135.76,548400002.0
2005-02-15 21:25:00,135.757,135.76,135.695,135.695,776200004.0
2005-02-15 21:26:00,135.741,135.748,135.696,135.728,346800007.0
2005-02-15 21:27:00,135.76,135.768,135.743,135.768,239100001.0
2005-02-15 21:28:00,135.773,135.786,135.773,135.78,46900000.0
2005-02-15 21:29:00,135.781,135.786,135.767,135.775,183400000.0
2005-02-15 21:30:00,135.782,135.795,135.782,135.787,263800000.0
2005-02-15 21:31:00,135.797,135.803,135.789,135.799,77900000.0
2005-02-15 21:32:00,135.8,135.807,135.791,135.807,563499997.0
2005-02-15 21:33:00,135.807,135.823,135.787,135.787,151699998.0
2005-02-15 21:34:00,135.779,135.865,135.714,135.865,320999999.0
2005-02-15 21:35:00,135.861,135.865,135.821,135.856,315200005.0
2005-02-15 21:36:00,135.861,135.863,135.854,135.863,171799999.0
2005-02-15 21:37:00,135.865,135.865,135.849,135.85,106800000.0
2005-02-15 21:38:00,135.871,135.885,135.865,135.885,278899995.0
2005-02-15 21:39:00,135.889,135.902,135.879,135.891,236699998.0
2005-02-15 21:40:00,135.898,135.901,135.881,135.897,213100000.0
2005-02-15 21:41:00,135.888,135.888,135.869,135.876,88400000.0
2005-02-15 21:42:00,135.874,135.874,135.858,135.858,385000000.0
2005-02-15 21:43:00,135.851,135.864,135.848,135.852,455800000.0
2005-02-15 21:44:00,135.856,135.861,135.847,135.849,629900000.0
2005-02-15 21:45:00,135.87,135.877,135.852,135.868,304999998.0
2005-02-15 21:46:00,135.871,135.88,135.868,135.868,463400000.0
2005-02-15 21:47:00,135.875,135.896,135.875,135.891,391900001.0
2005-02-15 21:48:00,135.832,135.916,135.783,135.899,170599999.0
2005-02-15 21:49:00,135.938,135.944,135.903,135.903,206300001.0
2005-02-15 21:50:00,135.952,135.961,135.94,135.959,91599999.0
2005-02-15 21:51:00,135.953,135.953,135.88,135.92,199000001.0
2005-02-15 21:52:00,135.932,135.952,135.932,135.951,128200001.0
2005-02-15 21:53:00,135.958,135.959,135.932,135.934,30900000.0
2005-02-15 21:54:00,135.934,135.934,135.919,135.928,136700003.0
2005-02-15 21:55:00,135.943,135.943,135.93,135.931,44199999.0
2005-02-15 21:56:00,135.927,135.94,135.927,135.935,99299998.0
2005-02-15 21:57:00,135.947,135.949,135.927,135.927,72199999.0
2005-02-15 21:58:00,135.925,135.939,135.925,135.936,97300000.0
2005-02-15 21:59:00,135.935,135.935,135.912,135.912,129600001.0
2005-02-15 22:00:00,135.907,135.915,135.874,135.89,154599999.0
2005-02-15 22:01:00,135.882,135.901,135.869,135.893,350199998.0
2005-02-15 22:02:00,135.909,135.92,135.901,135.916,518199999.0
2005-02-15 22:03:00,135.918,135.918,135.899,135.902,198900003.0
2005-02-15 22:04:00,135.904,135.908,135.888,135.888,264400002.0
2005-02-15 22:05:00,135.907,135.912,135.902,135.91,121899997.0
2005-02-15 22:06:00,135.907,135.909,135.899,135.909,90800000.0
2005-02-15 22:07:00,135.913,135.913,135.905,135.905,73200000.0
2005-02-15 22:08:00,135.906,135.909,135.9,135.907,225700001.0
2005-02-15 22:09:00,135.903,135.907,135.902,135.902,114199998.0
2005-02-15 22:10:00,135.898,135.898,135.892,135.892,91899999.0
2005-02-15 22:11:00,135.896,135.907,135.895,135.901,175399999.0
2005-02-15 22:12:00,135.898,135.906,135.896,135.9,162999999.0
2005-02-15 22:13:00,135.897,135.901,135.889,135.895,80400002.0
2005-02-15 22:14:00,135.903,135.903,135.886,135.888,156300001.0
2005-02-15 22:15:00,135.881,135.894,135.881,135.893,136199998.0
2005-02-15 22:16:00,135.902,135.921,135.9,135.9,138200001.0
2005-02-15 22:17:00,135.903,135.903,135.9,135.9,47200000.0
2005-02-15 22:18:00,135.909,135.915,135.902,135.902,186200000.0
2005-02-15 22:19:00,135.915,135.926,135.908,135.91,125800001.0
2005-02-15 22:20:00,135.915,135.923,135.896,135.917,132899998.0
2005-02-15 22:21:00,135.928,135.93,135.924,135.925,73499999.0
2005-02-15 22:22:00,135.921,135.921,135.91,135.91,206600000.0
2005-02-15 22:23:00,135.925,135.925,135.893,135.893,249700001.0
2005-02-15 22:24:00,135.905,135.909,135.885,135.896,83499998.0
2005-02-15 22:25:00,135.905,135.905,135.872,135.872,188599999.0
2005-02-15 22:26:00,135.869,135.891,135.869,135.883,185099996.0
2005-02-15 22:27:00,135.89,135.891,135.873,135.874,709699987.0
2005-02-15 22:28:00,135.871,135.872,135.855,135.872,334599997.0
2005-02-15 22:29:00,135.872,135.885,135.872,135.885,74600000.0
2005-02-15 22:30:00,135.886,135.894,135.886,135.89,81400002.0
2005-02-15 22:31:00,135.884,135.884,135.861,135.862,156499999.0
2005-02-15 22:32:00,135.87,135.875,135.865,135.866,223299997.0
2005-02-15 22:33:00,135.883,135.895,135.872,135.89,302100000.0
2005-02-15 22:34:00,135.892,135.906,135.887,135.9,223999999.0
2005-02-15 22:35:00,135.9,135.9,135.848,135.88,117799999.0
2005-02-15 22:36:00,135.902,135.922,135.891,135.898,564900008.0
2005-02-15 22:37:00,135.898,135.907,135.896,135.897,275799997.0
2005-02-15 22:38:00,135.888,135.899,135.887,135.887,208199998.0
2005-02-15 22:39:00,135.886,135.897,135.886,135.887,385900000.0
2005-02-15 22:40:00,135.885,135.91,135.849,135.897,393599999.0
2005-02-15 22:41:00,135.875,135.889,135.847,135.881,181300000.0
2005-02-15 22:42:00,135.889,135.89,135.871,135.886,220900002.0
2005-02-15 22:43:00,135.887,135.887,135.871,135.877,128999997.0
2005-02-15 22:44:00,135.87,135.873,135.843,135.855,233699995.0
2005-02-15 22:45:00,135.85,135.865,135.833,135.833,294799998.0
2005-02-15 22:46:00,135.843,135.883,135.843,135.883,65500000.0
2005-02-15 22:47:00,135.882,135.883,135.846,135.861,108299999.0
2005-02-15 22:48:00,135.862,135.862,135.844,135.86,320100002.0
2005-02-15 22:49:00,135.864,135.89,135.852,135.886,220899998.0
2005-02-15 22:50:00,135.883,135.896,135.878,135.878,211000000.0
2005-02-15 22:51:00,135.89,135.892,135.875,135.883,215800003.0
2005-02-15 22:52:00,135.873,135.886,135.864,135.88,139300001.0
2005-02-15 22:53:00,135.873,135.877,135.866,135.867,198699999.0
2005-02-15 22:54:00,135.866,135.872,135.866,135.872,133400000.0
2005-02-15 22:55:00,135.87,135.886,135.87,135.874,117399998.0
2005-02-15 22:56:00,135.874,135.887,135.848,135.887,132600001.0
2005-02-15 22:57:00,135.885,135.891,135.878,135.878,189599997.0
2005-02-15 22:58:00,135.879,135.879,135.865,135.865,134200002.0
2005-02-15 22:59:00,135.88,135.884,135.853,135.87,254800000.0
2005-02-15 23:00:00,135.897,135.901,135.888,135.892,118300002.0
2005-02-15 23:01:00,135.913,135.919,135.877,135.905,64500000.0
2005-02-15 23:02:00,135.907,135.916,135.898,135.9,130799997.0
2005-02-15 23:03:00,135.904,135.914,135.89,135.898,110700003.0
2005-02-15 23:04:00,135.905,135.905,135.899,135.905,93799999.0
2005-02-15 23:05:00,135.906,135.913,135.904,135.909,204499998.0
2005-02-15 23:06:00,135.908,135.908,135.903,135.903,7600000.0
2005-02-15 23:07:00,135.911,135.92,135.896,135.92,162199999.0
2005-02-15 23:08:00,135.888,135.888,135.874,135.883,93100001.0
2005-02-15 23:09:00,135.882,135.882,135.86,135.868,65200001.0
2005-02-15 23:10:00,135.875,135.898,135.875,135.897,106600000.0
2005-02-15 23:11:00,135.907,135.907,135.883,135.894,61600000.0
2005-02-15 23:12:00,135.898,135.9,135.879,135.896,74200000.0
2005-02-15 23:13:00,135.88,135.884,135.867,135.884,50000000.0
2005-02-15 23:14:00,135.888,135.902,135.884,135.894,134300001.0
2005-02-15 23:15:00,135.898,135.9,135.892,135.898,72100001.0
2005-02-15 23:16:00,135.9,135.905,135.89,135.9,119399998.0
2005-02-15 23:17:00,135.9,135.905,135.9,135.905,49600000.0
2005-02-15 23:18:00,135.896,135.899,135.896,135.899,42299999.0
2005-02-15 23:19:00,135.9,135.9,135.892,135.893,114699999.0
2005-02-15 23:20:00,135.9,135.904,135.897,135.897,63100000.0
2005-02-15 23:21:00,135.898,135.9,135.889,135.895,23800000.0
2005-02-15 23:22:00,135.901,135.909,135.896,135.908,89600001.0
2005-02-15 23:23:00,135.91,135.915,135.905,135.91,74099999.0
2005-02-15 23:24:00,135.902,135.915,135.902,135.915,17600000.0
2005-02-15 23:25:00,135.912,135.918,135.911,135.911,74300000.0
2005-02-15 23:26:00,135.926,135.933,135.916,135.92,136100000.0
2005-02-15 23:27:00,135.918,135.92,135.911,135.92,31900000.0
2005-02-15 23:28:00,135.93,135.935,135.925,135.925,77999999.0
2005-02-15 23:29:00,135.925,135.925,135.911,135.924,176799999.0
2005-02-15 23:30:00,135.932,135.942,135.932,135.937,70000001.0
2005-02-15 23:31:00,135.933,135.946,135.921,135.931,81800000.0
2005-02-15 23:32:00,135.93,135.942,135.915,135.939,62300000.0
2005-02-15 23:33:00,135.958,135.958,135.939,135.95,132900002.0
2005-02-15 23:34:00,135.951,135.962,135.951,135.953,88800001.0
2005-02-15 23:35:00,135.967,135.967,135.948,135.949,57800001.0
2005-02-15 23:36:00,135.933,135.962,135.933,135.948,104700000.0
2005-02-15 23:37:00,135.959,135.984,135.959,135.984,108599999.0
2005-02-15 23:38:00,135.98,135.991,135.976,135.976,161900002.0
2005-02-15 23:39:00,135.987,135.987,135.942,135.98,88900000.0
2005-02-15 23:40:00,135.983,135.984,135.955,135.959,72000000.0
2005-02-15 23:41:00,135.977,135.992,135.974,135.984,37000000.0
2005-02-15 23:42:00,135.983,135.983,135.972,135.972,37899999.0
2005-02-15 23:43:00,135.981,135.982,135.959,135.982,55100000.0
2005-02-15 23:44:00,135.987,136.002,135.987,135.987,155500000.0
2005-02-15 23:45:00,135.985,135.99,135.985,135.989,112100002.0
2005-02-15 23:46:00,135.997,135.997,135.954,135.954,38400000.0
2005-02-15 23:47:00,135.994,135.994,135.983,135.983,109600000.0
2005-02-15 23:48:00,135.965,135.982,135.955,135.982,89800001.0
2005-02-15 23:49:00,135.99,135.99,135.982,135.982,105400000.0
2005-02-15 23:50:00,135.992,135.995,135.983,135.99,49500000.0
2005-02-15 23:51:00,135.994,136.006,135.993,135.993,84400000.0
2005-02-15 23:52:00,136.003,136.007,135.99,135.99,159299996.0
2005-02-15 23:53:00,135.979,135.979,135.954,135.969,132700000.0
2005-02-15 23:54:00,135.978,135.988,135.955,135.988,159299998.0
2005-02-15 23:55:00,135.983,135.994,135.978,135.985,63299998.0
2005-02-15 23:56:00,135.985,135.994,135.976,135.994,123599999.0
2005-02-15 23:57:00,135.998,135.998,135.994,135.998,50399999.0
2005-02-15 23:58:00,135.978,135.978,135.972,135.972,8000000.0
2005-02-15 23:59:00,135.974,135.981,135.967,135.981,60399999.0
2005-02-16 00:00:00,135.973,135.99,135.973,135.981,72899999.0
2005-02-16 00:01:00,135.955,135.995,135.942,135.985,87200001.0
2005-02-16 00:02:00,135.968,135.984,135.964,135.973,171500002.0
2005-02-16 00:03:00,135.972,135.976,135.965,135.973,115700001.0
2005-02-16 00:04:00,135.962,135.989,135.962,135.982,64699999.0
2005-02-16 00:05:00,135.977,135.988,135.972,135.986,66299999.0
2005-02-16 00:06:00,135.975,135.995,135.975,135.991,77200000.0
2005-02-16 00:07:00,136.01,136.026,135.992,135.994,59099999.0
2005-02-16 00:08:00,135.989,136.001,135.984,135.985,85900003.0
2005-02-16 00:09:00,136.002,136.009,135.985,135.996,92300000.0
2005-02-16 00:10:00,135.994,135.999,135.977,135.992,93800000.0
2005-02-16 00:11:00,135.979,135.984,135.963,135.97,96900000.0
2005-02-16 00:12:00,135.959,135.975,135.949,135.967,105100000.0
2005-02-16 00:13:00,135.978,135.984,135.971,135.971,70499999.0
2005-02-16 00:14:00,135.985,135.985,135.967,135.98,43700000.0
2005-02-16 00:15:00,135.99,135.99,135.954,135.981,121300002.0
2005-02-16 00:16:00,135.975,135.986,135.956,135.976,168199998.0
2005-02-16 00:17:00,135.975,135.984,135.958,135.964,107799998.0
2005-02-16 00:18:00,135.976,135.992,135.971,135.974,79900000.0
2005-02-16 00:19:00,135.961,135.981,135.952,135.973,101399999.0
2005-02-16 00:20:00,135.975,135.975,135.939,135.944,83400000.0
2005-02-16 00:21:00,135.937,135.95,135.937,135.947,112500003.0
2005-02-16 00:22:00,135.956,135.959,135.952,135.952,180599997.0
2005-02-16 00:23:00,135.955,135.955,135.95,135.95,64200001.0
2005-02-16 00:24:00,135.951,135.951,135.927,135.927,109499999.0
2005-02-16 00:25:00,135.933,135.94,135.929,135.94,102199997.0
2005-02-16 00:26:00,135.938,135.949,135.933,135.933,72400000.0
2005-02-16 00:27:00,135.945,135.945,135.93,135.94,86500000.0
2005-02-16 00:28:00,135.936,135.956,135.929,135.929,67099999.0
2005-02-16 00:29:00,135.961,135.961,135.932,135.935,44699999.0
2005-02-16 00:30:00,135.93,135.931,135.921,135.929,157400002.0
2005-02-16 00:31:00,135.942,135.945,135.926,135.926,109400000.0
2005-02-16 00:32:00,135.928,135.94,135.923,135.927,99899998.0
2005-02-16 00:33:00,135.945,135.952,135.939,135.943,84800000.0
2005-02-16 00:34:00,135.943,135.959,135.943,135.945,41100000.0
2005-02-16 00:35:00,135.955,135.959,135.95,135.958,88799999.0
2005-02-16 00:36:00,135.957,135.971,135.957,135.97,62599999.0
2005-02-16 00:37:00,135.969,135.969,135.912,135.912,135800002.0
2005-02-16 00:38:00,135.91,135.957,135.91,135.948,59299999.0
2005-02-16 00:39:00,135.946,135.946,135.913,135.913,67500000.0
2005-02-16 00:40:00,135.916,135.938,135.916,135.935,49600000.0
2005-02-16 00:41:00,135.923,135.923,135.911,135.922,86600000.0
2005-02-16 00:42:00,135.924,135.945,135.924,135.943,65900000.0
2005-02-16 00:43:00,135.948,135.957,135.944,135.948,71099999.0
2005-02-16 00:44:00,135.955,135.982,135.955,135.971,125400001.0
2005-02-16 00:45:00,135.953,135.959,135.951,135.951,39200000.0
2005-02-16 00:46:00,135.951,135.957,135.951,135.953,91500000.0
2005-02-16 00:47:00,135.958,135.958,135.95,135.95,90299999.0
2005-02-16 00:48:00,135.956,135.958,135.944,135.95,69100000.0
2005-02-16 00:49:00,135.944,135.956,135.944,135.95,70399999.0
2005-02-16 00:50:00,135.944,135.958,135.944,135.95,146200004.0
2005-02-16 00:51:00,135.961,135.961,135.941,135.95,126400002.0
2005-02-16 00:52:00,135.95,135.962,135.948,135.962,69500000.0
2005-02-16 00:53:00,135.963,135.963,135.96,135.96,24000000.0
2005-02-16 00:54:00,135.96,135.965,135.955,135.96,85499999.0
2005-02-16 00:55:00,135.952,135.954,135.937,135.953,147099999.0
2005-02-16 00:56:00,135.957,135.983,135.956,135.964,83100002.0
2005-02-16 00:57:00,135.978,135.996,135.971,135.971,74100001.0
2005-02-16 00:58:00,135.97,135.97,135.936,135.94,82400000.0
2005-02-16 00:59:00,135.955,135.957,135.945,135.953,43100000.0
2005-02-16 01:00:00,135.959,135.985,135.959,135.974,103900000.0
2005-02-16 01:01:00,136.005,136.027,135.996,136.027,130199999.0
2005-02-16 01:02:00,136.047,136.063,136.045,136.063,62700000.0
2005-02-16 01:03:00,136.049,136.05,136.036,136.044,39400000.0
2005-02-16 01:04:00,136.052,136.052,135.997,135.997,124200001.0
2005-02-16 01:05:00,136.052,136.052,135.999,135.999,41400000.0
2005-02-16 01:06:00,136.002,136.06,136.002,136.057,70000000.0
2005-02-16 01:07:00,136.068,136.068,136.058,136.061,110300003.0
2005-02-16 01:08:00,135.963,135.968,135.805,135.968,64399999.0
2005-02-16 01:09:00,135.947,135.947,135.817,135.933,45100000.0
2005-02-16 01:10:00,136.001,136.025,135.986,136.0,166999998.0
2005-02-16 01:11:00,136.025,136.056,136.019,136.056,104800002.0
2005-02-16 01:12:00,136.062,136.062,136.041,136.041,117400000.0
2005-02-16 01:13:00,136.04,136.046,136.033,136.033,60199999.0
2005-02-16 01:14:00,136.035,136.037,136.023,136.023,78300001.0
2005-02-16 01:15:00,136.038,136.039,136.03,136.03,87700001.0
2005-02-16 01:16:00,136.057,136.057,136.034,136.055,112300000.0
2005-02-16 01:17:00,136.045,136.052,136.031,136.031,146799999.0
2005-02-16 01:18:00,136.046,136.049,136.042,136.042,80500000.0
2005-02-16 01:19:00,136.043,136.05,136.042,136.045,37800000.0
2005-02-16 01:20:00,136.05,136.055,136.047,136.055,95000001.0
2005-02-16 01:21:00,136.043,136.057,136.037,136.037,87599999.0
2005-02-16 01:22:00,136.035,136.046,136.033,136.033,185300003.0
2005-02-16 01:23:00,136.034,136.052,136.034,136.042,103100000.0
2005-02-16 01:24:00,136.06,136.06,136.036,136.036,79899998.0
2005-02-16 01:25:00,136.052,136.054,136.042,136.042,29400000.0
2005-02-16 01:26:00,136.042,136.047,136.025,136.034,87299999.0
2005-02-16 01:27:00,136.051,136.051,136.035,136.046,124499998.0
2005-02-16 01:28:00,136.057,136.057,136.041,136.041,82399998.0
2005-02-16 01:29:00,136.048,136.054,136.046,136.046,112400001.0
2005-02-16 01:30:00,136.043,136.06,136.043,136.054,172300001.0
2005-02-16 01:31:00,136.046,136.046,135.722,135.722,131800001.0
2005-02-16 01:32:00,135.767,135.995,135.767,135.995,78500000.0
2005-02-16 01:33:00,135.992,136.003,135.985,135.985,51200000.0
2005-02-16 01:34:00,136.005,136.007,135.975,135.98,115100002.0
2005-02-16 01:35:00,135.989,136.002,135.984,135.998,68799999.0
2005-02-16 01:36:00,135.996,136.008,135.996,136.006,94300003.0
2005-02-16 01:37:00,136.009,136.014,136.001,136.001,133299998.0
2005-02-16 01:38:00,136.001,136.009,135.994,135.994,75599999.0
2005-02-16 01:39:00,135.991,135.991,135.98,135.985,125599998.0
2005-02-16 01:40:00,135.995,136.0,135.979,135.988,170799998.0
2005-02-16 01:41:00,135.996,135.997,135.983,135.983,46400000.0
2005-02-16 01:42:00,135.988,135.991,135.982,135.983,142600001.0
2005-02-16 01:43:00,135.974,135.997,135.974,135.995,60900001.0
2005-02-16 01:44:00,135.999,136.001,135.985,135.989,101800000.0
2005-02-16 01:45:00,136.002,136.012,135.993,135.993,73700000.0
2005-02-16 01:46:00,135.99,135.99,135.984,135.988,100400001.0
2005-02-16 01:47:00,135.985,136.002,135.977,136.002,67399999.0
2005-02-16 01:48:00,135.996,136.004,135.988,135.997,122399999.0
2005-02-16 01:49:00,135.991,135.991,135.964,135.971,72799998.0
2005-02-16 01:50:00,136.016,136.147,136.016,136.133,51900000.0
2005-02-16 01:51:00,136.083,136.115,136.023,136.115,70800002.0
2005-02-16 01:52:00,136.145,136.165,136.083,136.083,83600000.0
2005-02-16 01:53:00,136.133,136.134,136.03,136.03,117300002.0
2005-02-16 01:54:00,136.092,136.099,136.025,136.025,64900000.0
2005-02-16 01:55:00,136.02,136.028,136.005,136.005,103500000.0
2005-02-16 01:56:00,136.025,136.025,135.974,135.974,115100000.0
2005-02-16 01:57:00,136.007,136.028,135.982,136.023,155100000.0
2005-02-16 01:58:00,136.058,136.105,136.046,136.092,77799999.0
2005-02-16 01:59:00,136.063,136.075,136.044,136.068,52100000.0
2005-02-16 02:00:00,136.063,136.063,136.034,136.034,75199999.0
2005-02-16 02:01:00,136.062,136.066,136.042,136.05,112599999.0
2005-02-16 02:02:00,136.072,136.076,136.037,136.037,152599996.0
2005-02-16 02:03:00,136.063,136.094,136.056,136.081,140400001.0
2005-02-16 02:04:00,136.098,136.112,136.092,136.111,85799999.0
2005-02-16 02:05:00,136.122,136.136,136.115,136.115,64900000.0
2005-02-16 02:06:00,136.13,136.136,136.124,136.129,86500001.0
2005-02-16 02:07:00,136.138,136.145,136.109,136.109,140300000.0
2005-02-16 02:08:00,136.133,136.133,136.116,136.117,123299997.0
2005-02-16 02:09:00,136.138,136.138,136.12,136.129,160599999.0
2005-02-16 02:10:00,136.126,136.126,136.096,136.096,115599997.0
2005-02-16 02:11:00,136.118,136.13,136.112,136.13,57000001.0
2005-02-16 02:12:00,136.121,136.123,136.102,136.123,106299999.0
2005-02-16 02:13:00,136.138,136.154,136.138,136.15,106399998.0
2005-02-16 02:14:00,136.152,136.152,136.141,136.143,78400001.0
2005-02-16 02:15:00,136.149,136.149,136.098,136.125,71500001.0
2005-02-16 02:16:00,136.126,136.126,136.099,136.116,83200002.0
2005-02-16 02:17:00,136.136,136.143,136.13,136.142,132700001.0
2005-02-16 02:18:00,136.136,136.14,136.124,136.14,98400000.0
2005-02-16 02:19:00,136.138,136.14,136.133,136.138,48900000.0
2005-02-16 02:20:00,136.147,136.147,136.129,136.13,74600000.0
2005-02-16 02:21:00,136.146,136.156,136.138,136.138,41399999.0
2005-02-16 02:22:00,136.145,136.15,136.118,136.118,63300000.0
2005-02-16 02:23:00,136.125,136.125,136.115,136.115,50500000.0
2005-02-16 02:24:00,136.128,136.149,136.12,136.149,155699999.0
2005-02-16 02:25:00,136.14,136.14,136.123,136.123,104700000.0
2005-02-16 02:26:00,136.13,136.13,136.111,136.115,106800000.0
2005-02-16 02:27:00,136.136,136.136,136.113,136.118,51200000.0
2005-02-16 02:28:00,136.122,136.13,136.109,136.126,87900001.0
2005-02-16 02:29:00,136.117,136.135,136.107,136.107,93400002.0
2005-02-16 02:30:00,136.128,136.128,136.113,136.124,27900000.0
2005-02-16 02:31:00,136.138,136.14,136.13,136.14,53399999.0
2005-02-16 02:32:00,136.147,136.161,136.142,136.156,91400000.0
2005-02-16 02:33:00,136.163,136.164,136.155,136.164,22100000.0
2005-02-16 02:34:00,136.156,136.162,136.144,136.162,80700000.0
2005-02-16 02:35:00,136.158,136.158,136.132,136.145,123499999.0
2005-02-16 02:36:00,136.138,136.138,136.103,136.12,67399999.0
2005-02-16 02:37:00,136.127,136.139,136.117,136.117,81599997.0
2005-02-16 02:38:00,136.125,136.143,136.125,136.128,65799999.0
2005-02-16 02:39:00,136.13,136.13,136.109,136.109,17600000.0
2005-02-16 02:40:00,136.115,136.115,136.091,136.106,130299996.0
2005-02-16 02:41:00,136.124,136.124,136.109,136.11,64800000.0
2005-02-16 02:42:00,136.111,136.117,136.111,136.112,113099999.0
2005-02-16 02:43:00,136.119,136.124,136.112,136.124,75499999.0
2005-02-16 02:44:00,136.119,136.132,136.106,136.106,116900002.0
2005-02-16 02:45:00,136.104,136.124,136.104,136.104,215700000.0
2005-02-16 02:46:00,136.127,136.127,136.101,136.108,118399998.0
2005-02-16 02:47:00,136.126,136.126,136.076,136.089,41000000.0
2005-02-16 02:48:00,136.089,136.112,136.089,136.103,61500000.0
2005-02-16 02:49:00,136.11,136.113,136.104,136.113,43200000.0
2005-02-16 02:50:00,136.128,136.13,136.109,136.12,100500000.0
2005-02-16 02:51:00,136.114,136.124,136.114,136.118,117000002.0
2005-02-16 02:52:00,136.104,136.116,136.102,136.116,167000003.0
2005-02-16 02:53:00,136.108,136.122,136.096,136.122,51200000.0
2005-02-16 02:54:00,136.125,136.146,136.119,136.125,67300000.0
2005-02-16 02:55:00,136.133,136.142,136.13,136.142,73199999.0
2005-02-16 02:56:00,136.148,136.148,136.127,136.134,162899999.0
2005-02-16 02:57:00,136.141,136.147,136.124,136.126,46900000.0
2005-02-16 02:58:00,136.115,136.115,136.098,136.098,55999999.0
2005-02-16 02:59:00,136.096,136.098,136.08,136.08,83600000.0
2005-02-16 03:00:00,136.107,136.107,136.079,136.095,67199999.0
2005-02-16 03:01:00,136.104,136.104,136.088,136.095,67900000.0
2005-02-16 03:02:00,136.11,136.129,136.093,136.129,63999999.0
2005-02-16 03:03:00,136.142,136.147,136.14,136.141,72699998.0
2005-02-16 03:04:00,136.135,136.135,136.125,136.125,18999999.0
2005-02-16 03:05:00,136.128,136.128,136.112,136.113,77700000.0
2005-02-16 03:06:00,136.112,136.112,136.089,136.095,91899999.0
2005-02-16 03:07:00,136.105,136.105,136.084,136.09,59200000.0
2005-02-16 03:08:00,136.092,136.107,136.092,136.093,91000000.0
2005-02-16 03:09:00,136.104,136.104,136.081,136.083,87699998.0
2005-02-16 03:10:00,136.092,136.092,136.081,136.081,10700000.0
2005-02-16 03:11:00,136.097,136.097,136.086,136.088,58500000.0
2005-02-16 03:12:00,136.1,136.105,136.095,136.095,90300000.0
2005-02-16 03:13:00,136.1,136.1,136.098,136.098,109500002.0
2005-02-16 03:14:00,136.098,136.107,136.094,136.107,138100001.0
2005-02-16 03:15:00,136.11,136.11,136.11,136.11,9600000.0
2005-02-16 03:16:00,136.11,136.115,136.105,136.11,136999995.0
2005-02-16 03:17:00,136.112,136.112,136.1,136.11,27200000.0
2005-02-16 03:18:00,136.105,136.105,136.097,136.105,48899999.0
2005-02-16 03:19:00,136.092,136.092,136.088,136.088,4800000.0
2005-02-16 03:20:00,136.081,136.097,136.074,136.079,158000000.0
2005-02-16 03:21:00,136.109,136.109,136.074,136.101,122400002.0
2005-02-16 03:22:00,136.082,136.097,136.078,136.097,96700000.0
2005-02-16 03:23:00,136.105,136.112,136.097,136.105,162099999.0
2005-02-16 03:24:00,136.122,136.129,136.113,136.113,126599999.0
2005-02-16 03:25:00,136.11,136.115,136.097,136.115,133700000.0
2005-02-16 03:26:00,136.12,136.12,136.103,136.103,44500000.0
2005-02-16 03:27:00,136.119,136.128,136.119,136.119,73900000.0
2005-02-16 03:28:00,136.12,136.12,136.12,136.12,11200000.0
2005-02-16 03:29:00,136.121,136.126,136.115,136.126,91899999.0
2005-02-16 03:30:00,136.14,136.157,136.126,136.13,105899999.0
2005-02-16 03:31:00,136.137,136.137,136.12,136.123,37900000.0
2005-02-16 03:32:00,136.125,136.133,136.123,136.123,99099999.0
2005-02-16 03:33:00,136.139,136.143,136.125,136.131,59200000.0
2005-02-16 03:34:00,136.14,136.148,136.135,136.135,36000000.0
2005-02-16 03:35:00,136.14,136.147,136.135,136.147,72000002.0
2005-02-16 03:36:00,136.138,136.142,136.138,136.142,35099999.0
2005-02-16 03:37:00,136.141,136.141,136.134,136.134,21600000.0
2005-02-16 03:38:00,136.11,136.14,136.11,136.129,73600000.0
2005-02-16 03:39:00,136.14,136.142,136.126,136.132,114699999.0
2005-02-16 03:40:00,136.129,136.137,136.124,136.124,71200000.0
2005-02-16 03:41:00,136.127,136.142,136.127,136.139,81600001.0
2005-02-16 03:42:00,136.136,136.139,136.136,136.139,39900002.0
2005-02-16 03:43:00,136.146,136.146,136.122,136.132,72900000.0
2005-02-16 03:44:00,136.145,136.145,136.126,136.127,44900000.0
2005-02-16 03:45:00,136.13,136.135,136.125,136.135,57300000.0
2005-02-16 03:46:00,136.138,136.138,136.125,136.135,189700001.0
2005-02-16 03:47:00,136.128,136.132,136.115,136.119,86999998.0
2005-02-16 03:48:00,136.125,136.13,136.125,136.13,63899999.0
2005-02-16 03:49:00,136.126,136.126,136.124,136.124,12300000.0
2005-02-16 03:50:00,136.117,136.126,136.114,136.121,131600000.0
2005-02-16 03:51:00,136.131,136.131,136.124,136.124,2900000.0
2005-02-16 03:52:00,136.124,136.126,136.124,136.126,9600000.0
2005-02-16 03:53:00,136.132,136.14,136.122,136.122,142100005.0
2005-02-16 03:54:00,136.113,136.12,136.099,136.102,102000001.0
2005-02-16 03:55:00,136.122,136.122,136.103,136.114,75500001.0
2005-02-16 03:56:00,136.11,136.112,136.105,136.105,28799999.0
2005-02-16 03:57:00,136.117,136.121,136.112,136.117,116800000.0
2005-02-16 03:58:00,136.122,136.122,136.108,136.108,91100000.0
2005-02-16 03:59:00,136.11,136.122,136.11,136.115,101099998.0
2005-02-16 04:00:00,136.112,136.124,136.112,136.118,65100001.0
2005-02-16 04:01:00,136.122,136.13,136.121,136.129,80700000.0
2005-02-16 04:02:00,136.127,136.134,136.125,136.125,34700000.0
2005-02-16 04:03:00,136.132,136.132,136.114,136.125,66600000.0
2005-02-16 04:04:00,136.123,136.124,136.123,136.123,16900000.0
2005-02-16 04:05:00,136.116,136.133,136.114,136.124,80099999.0
2005-02-16 04:06:00,136.134,136.134,136.124,136.124,108699999.0
2005-02-16 04:07:00,136.132,136.132,136.119,136.128,148099998.0
2005-02-16 04:08:00,136.13,136.146,136.121,136.13,252300003.0
2005-02-16 04:09:00,136.103,136.157,136.103,136.14,120700000.0
2005-02-16 04:10:00,136.16,136.16,136.101,136.101,77000000.0
2005-02-16 04:11:00,136.156,136.156,136.118,136.14,92299999.0
2005-02-16 04:12:00,136.137,136.143,136.099,136.099,24700000.0
2005-02-16 04:13:00,136.145,136.145,136.135,136.138,47200000.0
2005-02-16 04:14:00,136.147,136.147,136.104,136.129,98100001.0
2005-02-16 04:15:00,136.134,136.139,136.099,136.099,35600000.0
2005-02-16 04:16:00,136.123,136.123,136.103,136.109,42400000.0
2005-02-16 04:17:00,136.121,136.135,136.119,136.135,59000001.0
2005-02-16 04:18:00,136.126,136.126,136.09,136.09,87099999.0
2005-02-16 04:19:00,136.105,136.131,136.094,136.123,55599999.0
2005-02-16 04:20:00,136.139,136.139,136.122,136.129,82100000.0
2005-02-16 04:21:00,136.145,136.156,136.134,136.15,54400000.0
2005-02-16 04:22:00,136.144,136.146,136.129,136.134,113400002.0
2005-02-16 04:23:00,136.14,136.159,136.14,136.157,87399998.0
2005-02-16 04:24:00,136.166,136.166,136.154,136.16,80000001.0
2005-02-16 04:25:00,136.155,136.165,136.155,136.16,42300000.0
2005-02-16 04:26:00,136.154,136.154,136.142,136.148,66299999.0
2005-02-16 04:27:00,136.152,136.16,136.143,136.158,59900000.0
2005-02-16 04:28:00,136.15,136.155,136.145,136.15,71999998.0
2005-02-16 04:29:00,136.154,136.16,136.148,136.151,68199999.0
2005-02-16 04:30:00,136.16,136.163,136.144,136.144,82600000.0
2005-02-16 04:31:00,136.153,136.16,136.143,136.143,96300000.0
2005-02-16 04:32:00,136.152,136.18,136.152,136.169,88199998.0
2005-02-16 04:33:00,136.17,136.191,136.167,136.186,113799997.0
2005-02-16 04:34:00,136.197,136.197,136.153,136.184,154100002.0
2005-02-16 04:35:00,136.185,136.196,136.18,136.185,125899999.0
2005-02-16 04:36:00,136.193,136.197,136.189,136.189,75199999.0
2005-02-16 04:37:00,136.182,136.182,136.153,136.173,103299999.0
2005-02-16 04:38:00,136.186,136.188,136.168,136.173,99300002.0
2005-02-16 04:39:00,136.175,136.175,136.161,136.163,95399999.0
2005-02-16 04:40:00,136.177,136.184,136.174,136.184,68600000.0
2005-02-16 04:41:00,136.179,136.191,136.167,136.177,146100001.0
2005-02-16 04:42:00,136.194,136.207,136.191,136.195,79500000.0
2005-02-16 04:43:00,136.19,136.209,136.19,136.201,37999999.0
2005-02-16 04:44:00,136.213,136.222,136.198,136.218,89099999.0
2005-02-16 04:45:00,136.217,136.224,136.199,136.199,64299999.0
2005-02-16 04:46:00,136.198,136.228,136.198,136.215,71100000.0
2005-02-16 04:47:00,136.23,136.23,136.215,136.23,46400001.0
2005-02-16 04:48:00,136.235,136.235,136.23,136.23,8600000.0
2005-02-16 04:49:00,136.226,136.234,136.215,136.224,56900000.0
2005-02-16 04:50:00,136.243,136.258,136.232,136.258,58700000.0
2005-02-16 04:51:00,136.277,136.277,136.23,136.244,67900001.0
2005-02-16 04:52:00,136.281,136.293,136.28,136.291,145700000.0
2005-02-16 04:53:00,136.295,136.295,136.285,136.285,46300000.0
2005-02-16 04:54:00,136.258,136.285,136.225,136.284,146199999.0
2005-02-16 04:55:00,136.29,136.292,136.223,136.273,118699998.0
2005-02-16 04:56:00,136.288,136.288,136.271,136.275,58099999.0
2005-02-16 04:57:00,136.277,136.29,136.277,136.287,54999999.0
2005-02-16 04:58:00,136.295,136.328,136.29,136.318,168900001.0
2005-02-16 04:59:00,136.294,136.365,136.294,136.365,47200000.0
2005-02-16 05:00:00,136.384,136.389,136.353,136.357,91900000.0
2005-02-16 05:01:00,136.379,136.383,136.345,136.345,82500000.0
2005-02-16 05:02:00,136.38,136.393,136.351,136.366,112000000.0
2005-02-16 05:03:00,136.37,136.37,136.352,136.352,66700000.0
2005-02-16 05:04:00,136.371,136.381,136.366,136.37,140099998.0
2005-02-16 05:05:00,136.38,136.38,136.357,136.366,88800000.0
2005-02-16 05:06:00,136.355,136.37,136.352,136.362,66300001.0
2005-02-16 05:07:00,136.365,136.37,136.365,136.365,51300001.0
2005-02-16 05:08:00,136.356,136.369,136.35,136.35,99199999.0
2005-02-16 05:09:00,136.37,136.372,136.355,136.372,145699999.0
2005-02-16 05:10:00,136.376,136.376,136.366,136.369,121900001.0
2005-02-16 05:11:00,136.379,136.379,136.368,136.378,29000000.0
2005-02-16 05:12:00,136.375,136.397,136.375,136.392,90299999.0
2005-02-16 05:13:00,136.412,136.412,136.389,136.407,69200001.0
2005-02-16 05:14:00,136.419,136.419,136.39,136.391,97299999.0
2005-02-16 05:15:00,136.421,136.435,136.411,136.428,89299999.0
2005-02-16 05:16:00,136.429,136.446,136.423,136.446,96900000.0
2005-02-16 05:17:00,136.423,136.463,136.423,136.448,114399997.0
2005-02-16 05:18:00,136.448,136.46,136.446,136.457,147500002.0
2005-02-16 05:19:00,136.464,136.47,136.449,136.449,59500001.0
2005-02-16 05:20:00,136.468,136.468,136.412,136.412,69399999.0
2005-02-16 05:21:00,136.409,136.418,136.385,136.385,131199999.0
2005-02-16 05:22:00,136.395,136.395,136.38,136.392,88800001.0
2005-02-16 05:23:00,136.375,136.381,136.365,136.381,62300000.0
2005-02-16 05:24:00,136.383,136.407,136.378,136.402,130599999.0
2005-02-16 05:25:00,136.39,136.399,136.38,136.38,49400000.0
2005-02-16 05:26:00,136.395,136.395,136.382,136.382,28000000.0
2005-02-16 05:27:00,136.38,136.39,136.369,136.39,54099999.0
2005-02-16 05:28:00,136.392,136.392,136.377,136.384,101499998.0
2005-02-16 05:29:00,136.402,136.402,136.384,136.388,86299999.0
2005-02-16 05:30:00,136.387,136.387,136.379,136.379,27200001.0
2005-02-16 05:31:00,136.393,136.393,136.365,136.365,101600001.0
2005-02-16 05:32:00,136.387,136.393,136.361,136.361,98199998.0
2005-02-16 05:33:00,136.375,136.395,136.375,136.395,44800000.0
2005-02-16 05:34:00,136.38,136.381,136.369,136.381,61399998.0
2005-02-16 05:35:00,136.38,136.387,136.372,136.372,135899998.0
2005-02-16 05:36:00,136.374,136.376,136.374,136.376,55099999.0
2005-02-16 05:37:00,136.375,136.378,136.37,136.377,92400003.0
2005-02-16 05:38:00,136.376,136.376,136.354,136.355,97199999.0
2005-02-16 05:39:00,136.356,136.356,136.335,136.34,158800000.0
2005-02-16 05:40:00,136.348,136.351,136.335,136.34,104600000.0
2005-02-16 05:41:00,136.335,136.344,136.335,136.336,40000001.0
2005-02-16 05:42:00,136.349,136.363,136.349,136.358,44500000.0
2005-02-16 05:43:00,136.362,136.374,136.36,136.368,115899999.0
2005-02-16 05:44:00,136.369,136.369,136.358,136.368,77300000.0
2005-02-16 05:45:00,136.37,136.372,136.36,136.371,117400000.0
2005-02-16 05:46:00,136.367,136.367,136.358,136.358,44000000.0
2005-02-16 05:47:00,136.355,136.371,136.355,136.368,114199998.0
2005-02-16 05:48:00,136.367,136.367,136.358,136.358,59600003.0
2005-02-16 05:49:00,136.361,136.376,136.361,136.361,96899999.0
2005-02-16 05:50:00,136.363,136.371,136.352,136.352,205000006.0
2005-02-16 05:51:00,136.349,136.36,136.349,136.352,111700000.0
2005-02-16 05:52:00,136.363,136.367,136.35,136.35,95899998.0
2005-02-16 05:53:00,136.366,136.367,136.35,136.351,138199997.0
2005-02-16 05:54:00,136.352,136.366,136.352,136.366,23800000.0
2005-02-16 05:55:00,136.362,136.379,136.362,136.363,108200000.0
2005-02-16 05:56:00,136.367,136.37,136.366,136.368,79899999.0
2005-02-16 05:57:00,136.37,136.37,136.37,136.37,48599998.0
2005-02-16 05:58:00,136.37,136.375,136.36,136.37,105300001.0
2005-02-16 05:59:00,136.368,136.375,136.363,136.37,106199999.0
2005-02-16 06:00:00,136.355,136.368,136.352,136.363,113599999.0
2005-02-16 06:01:00,136.367,136.367,136.367,136.367,4800000.0
2005-02-16 06:02:00,136.36,136.361,136.345,136.361,72500001.0
2005-02-16 06:03:00,136.368,136.368,136.356,136.356,141799997.0
2005-02-16 06:04:00,136.355,136.36,136.355,136.36,9500000.0
2005-02-16 06:05:00,136.363,136.363,136.346,136.357,85300001.0
2005-02-16 06:06:00,136.356,136.366,136.351,136.36,152500001.0
2005-02-16 06:07:00,136.355,136.363,136.35,136.35,142900003.0
2005-02-16 06:08:00,136.361,136.368,136.355,136.368,62400000.0
2005-02-16 06:09:00,136.363,136.367,136.355,136.367,45100000.0
2005-02-16 06:10:00,136.375,136.385,136.375,136.382,61599999.0
2005-02-16 06:11:00,136.383,136.383,136.354,136.354,146499999.0
2005-02-16 06:12:00,136.362,136.372,136.359,136.361,123899998.0
2005-02-16 06:13:00,136.37,136.383,136.361,136.374,126500001.0
2005-02-16 06:14:00,136.382,136.396,136.368,136.373,61899999.0
2005-02-16 06:15:00,136.387,136.387,136.347,136.347,132599999.0
2005-02-16 06:16:00,136.372,136.376,136.355,136.366,58500001.0
2005-02-16 06:17:00,136.372,136.377,136.362,136.362,49799999.0
2005-02-16 06:18:00,136.353,136.371,136.353,136.371,50400000.0
2005-02-16 06:19:00,136.387,136.387,136.371,136.383,72200000.0
2005-02-16 06:20:00,136.39,136.39,136.369,136.379,61600000.0
2005-02-16 06:21:00,136.38,136.38,136.38,136.38,22600001.0
2005-02-16 06:22:00,136.375,136.385,136.375,136.38,53799999.0
2005-02-16 06:23:00,136.385,136.387,136.367,136.387,98700001.0
2005-02-16 06:24:00,136.372,136.391,136.371,136.384,93300002.0
2005-02-16 06:25:00,136.387,136.393,136.38,136.39,118400002.0
2005-02-16 06:26:00,136.386,136.386,136.375,136.384,66199998.0
2005-02-16 06:27:00,136.385,136.389,136.37,136.373,119900000.0
2005-02-16 06:28:00,136.38,136.388,136.347,136.347,73100001.0
2005-02-16 06:29:00,136.366,136.366,136.355,136.355,94400000.0
2005-02-16 06:30:00,136.353,136.37,136.353,136.367,47699999.0
2005-02-16 06:31:00,136.392,136.407,136.373,136.39,76799999.0
2005-02-16 06:32:00,136.425,136.433,136.384,136.416,184100005.0
2005-02-16 06:33:00,136.44,136.441,136.432,136.432,70700001.0
2005-02-16 06:34:00,136.432,136.437,136.425,136.43,147799998.0
2005-02-16 06:35:00,136.431,136.437,136.428,136.437,78799998.0
2005-02-16 06:36:00,136.438,136.438,136.431,136.438,12800000.0
2005-02-16 06:37:00,136.452,136.467,136.451,136.459,73200000.0
2005-02-16 06:38:00,136.465,136.465,136.45,136.458,47200000.0
2005-02-16 06:39:00,136.472,136.508,136.472,136.496,105100002.0
2005-02-16 06:40:00,136.478,136.491,136.477,136.483,149299997.0
2005-02-16 06:41:00,136.497,136.504,136.476,136.477,75200001.0
2005-02-16 06:42:00,136.475,136.475,136.463,136.466,80700000.0
2005-02-16 06:43:00,136.474,136.48,136.461,136.464,78800000.0
2005-02-16 06:44:00,136.48,136.48,136.449,136.449,58400000.0
2005-02-16 06:45:00,136.466,136.477,136.459,136.471,136600000.0
2005-02-16 06:46:00,136.451,136.481,136.451,136.464,85600000.0
2005-02-16 06:47:00,136.466,136.466,136.464,136.464,13600000.0
2005-02-16 06:48:00,136.471,136.492,136.469,136.491,45200000.0
2005-02-16 06:49:00,136.485,136.504,136.485,136.496,77099999.0
2005-02-16 06:50:00,136.46,136.503,136.41,136.503,101200000.0
2005-02-16 06:51:00,136.363,136.501,136.363,136.492,125700001.0
2005-02-16 06:52:00,136.496,136.502,136.48,136.48,147499995.0
2005-02-16 06:53:00,136.495,136.495,136.495,136.495,49999999.0
2005-02-16 06:54:00,136.513,136.52,136.499,136.507,109499999.0
2005-02-16 06:55:00,136.493,136.514,136.493,136.507,74100000.0
2005-02-16 06:56:00,136.513,136.524,136.5,136.512,109199998.0
2005-02-16 06:57:00,136.517,136.526,136.506,136.516,84600000.0
2005-02-16 06:58:00,136.535,136.545,136.525,136.535,79100001.0
2005-02-16 06:59:00,136.54,136.544,136.516,136.528,84800001.0
2005-02-16 07:00:00,136.54,136.54,136.513,136.513,67700000.0
2005-02-16 07:01:00,136.524,136.534,136.524,136.526,113500001.0
2005-02-16 07:02:00,136.526,136.534,136.52,136.525,151099999.0
2005-02-16 07:03:00,136.537,136.537,136.521,136.53,150299998.0
2005-02-16 07:04:00,136.535,136.571,136.531,136.567,86000001.0
2005-02-16 07:05:00,136.566,136.59,136.566,136.569,118899998.0
2005-02-16 07:06:00,136.571,136.573,136.562,136.567,91699999.0
2005-02-16 07:07:00,136.595,136.618,136.595,136.61,66999998.0
2005-02-16 07:08:00,136.629,136.647,136.622,136.634,140599997.0
2005-02-16 07:09:00,136.66,136.678,136.652,136.674,86099999.0
2005-02-16 07:10:00,136.683,136.684,136.661,136.67,141099998.0
2005-02-16 07:11:00,136.665,136.682,136.655,136.68,107200000.0
2005-02-16 07:12:00,136.687,136.729,136.686,136.718,83499999.0
2005-02-16 07:13:00,136.718,136.744,136.714,136.725,88300001.0
2005-02-16 07:14:00,136.731,136.731,136.703,136.703,71100000.0
2005-02-16 07:15:00,136.683,136.713,136.683,136.706,111199999.0
2005-02-16 07:16:00,136.725,136.742,136.725,136.742,78600000.0
2005-02-16 07:17:00,136.755,136.807,136.749,136.807,55400000.0
2005-02-16 07:18:00,136.796,136.796,136.74,136.74,37000001.0
2005-02-16 07:19:00,136.735,136.735,136.721,136.726,45599999.0
2005-02-16 07:20:00,136.723,136.746,136.713,136.726,124899999.0
2005-02-16 07:21:00,136.729,136.742,136.729,136.735,137699997.0
2005-02-16 07:22:00,136.735,136.772,136.731,136.766,46399999.0
2005-02-16 07:23:00,136.775,136.793,136.751,136.793,48500000.0
2005-02-16 07:24:00,136.785,136.789,136.763,136.789,111700000.0
2005-02-16 07:25:00,136.792,136.801,136.785,136.785,117099997.0
2005-02-16 07:26:00,136.792,136.801,136.792,136.792,60000000.0
2005-02-16 07:27:00,136.802,136.802,136.779,136.779,58800000.0
2005-02-16 07:28:00,136.794,136.794,136.757,136.761,101500000.0
2005-02-16 07:29:00,136.753,136.782,136.753,136.767,28900000.0
2005-02-16 07:30:00,136.763,136.766,136.731,136.733,47100000.0
2005-02-16 07:31:00,136.73,136.73,136.711,136.718,118000001.0
2005-02-16 07:32:00,136.728,136.738,136.728,136.731,48900000.0
2005-02-16 07:33:00,136.736,136.738,136.707,136.707,94600002.0
2005-02-16 07:34:00,136.702,136.702,136.682,136.688,117500002.0
2005-02-16 07:35:00,136.695,136.7,136.678,136.7,68500001.0
2005-02-16 07:36:00,136.736,136.74,136.722,136.735,109300001.0
2005-02-16 07:37:00,136.744,136.746,136.723,136.724,56299999.0
2005-02-16 07:38:00,136.743,136.743,136.72,136.729,104699999.0
2005-02-16 07:39:00,136.747,136.758,136.734,136.749,195499997.0
2005-02-16 07:40:00,136.747,136.749,136.733,136.746,99599998.0
2005-02-16 07:41:00,136.758,136.764,136.731,136.738,163400002.0
2005-02-16 07:42:00,136.73,136.745,136.73,136.745,63600000.0
2005-02-16 07:43:00,136.744,136.745,136.719,136.719,87899999.0
2005-02-16 07:44:00,136.712,136.712,136.69,136.699,142100001.0
2005-02-16 07:45:00,136.691,136.71,136.689,136.702,79900000.0
2005-02-16 07:46:00,136.706,136.709,136.705,136.707,78300001.0
2005-02-16 07:47:00,136.716,136.716,136.693,136.708,60400000.0
2005-02-16 07:48:00,136.712,136.714,136.706,136.706,27600000.0
2005-02-16 07:49:00,136.703,136.707,136.703,136.703,77400000.0
2005-02-16 07:50:00,136.72,136.721,136.707,136.715,81400001.0
2005-02-16 07:51:00,136.712,136.716,136.712,136.712,39700000.0
2005-02-16 07:52:00,136.723,136.755,136.723,136.755,104300000.0
2005-02-16 07:53:00,136.752,136.786,136.752,136.786,38400000.0
2005-02-16 07:54:00,136.78,136.79,136.751,136.751,77100001.0
2005-02-16 07:55:00,136.757,136.805,136.757,136.805,98900001.0
2005-02-16 07:56:00,136.825,136.828,136.769,136.82,104900000.0
2005-02-16 07:57:00,136.83,136.83,136.793,136.793,95900000.0
2005-02-16 07:58:00,136.807,136.847,136.806,136.841,59800000.0
2005-02-16 07:59:00,136.825,136.825,136.778,136.811,40800000.0
2005-02-16 08:00:00,136.818,136.818,136.805,136.805,153099997.0
2005-02-16 08:01:00,136.808,136.808,136.757,136.757,58300002.0
2005-02-16 08:02:00,136.763,136.785,136.755,136.785,36900000.0
2005-02-16 08:03:00,136.766,136.807,136.766,136.794,78000001.0
2005-02-16 08:04:00,136.81,136.813,136.8,136.8,128800000.0
2005-02-16 08:05:00,136.802,136.81,136.802,136.807,39999999.0
2005-02-16 08:06:00,136.794,136.795,136.753,136.795,45900000.0
2005-02-16 08:07:00,136.792,136.82,136.792,136.818,29000000.0
2005-02-16 08:08:00,136.826,136.836,136.815,136.82,127899996.0
2005-02-16 08:09:00,136.821,136.821,136.758,136.789,277999997.0
2005-02-16 08:10:00,136.809,136.809,136.758,136.803,93600000.0
2005-02-16 08:11:00,136.813,136.813,136.801,136.811,67200000.0
2005-02-16 08:12:00,136.82,136.823,136.808,136.821,94300000.0
2005-02-16 08:13:00,136.807,136.809,136.766,136.809,35600000.0
2005-02-16 08:14:00,136.821,136.827,136.815,136.816,54500000.0
2005-02-16 08:15:00,136.813,136.821,136.808,136.811,98600002.0
2005-02-16 08:16:00,136.808,136.808,136.805,136.808,13600000.0
2005-02-16 08:17:00,136.793,136.827,136.774,136.824,86100000.0
2005-02-16 08:18:00,136.822,136.822,136.808,136.822,61100000.0
2005-02-16 08:19:00,136.834,136.834,136.821,136.821,19200000.0
2005-02-16 08:20:00,136.817,136.826,136.812,136.823,61700000.0
2005-02-16 08:21:00,136.833,136.836,136.817,136.817,60700000.0
2005-02-16 08:22:00,136.822,136.824,136.82,136.82,66900000.0
2005-02-16 08:23:00,136.814,136.817,136.806,136.813,109600002.0
2005-02-16 08:24:00,136.802,136.805,136.79,136.798,86400000.0
2005-02-16 08:25:00,136.788,136.789,136.783,136.783,68799999.0
2005-02-16 08:26:00,136.797,136.797,136.78,136.789,57300001.0
2005-02-16 08:27:00,136.778,136.798,136.776,136.784,87900000.0
2005-02-16 08:28:00,136.773,136.781,136.751,136.775,119400000.0
2005-02-16 08:29:00,136.782,136.785,136.769,136.776,125800000.0
2005-02-16 08:30:00,136.778,136.786,136.759,136.759,114799999.0
2005-02-16 08:31:00,136.763,136.771,136.743,136.749,117900000.0
2005-02-16 08:32:00,136.752,136.757,136.744,136.744,52800000.0
2005-02-16 08:33:00,136.743,136.745,136.717,136.717,69100002.0
2005-02-16 08:34:00,136.711,136.711,136.698,136.707,138000000.0
2005-02-16 08:35:00,136.703,136.704,136.695,136.695,121100000.0
2005-02-16 08:36:00,136.698,136.698,136.691,136.698,86000001.0
2005-02-16 08:37:00,136.701,136.701,136.681,136.681,114400000.0
2005-02-16 08:38:00,136.684,136.689,136.673,136.683,50800001.0
2005-02-16 08:39:00,136.697,136.697,136.685,136.688,29300000.0
2005-02-16 08:40:00,136.686,136.694,136.686,136.694,76100000.0
2005-02-16 08:41:00,136.7,136.72,136.694,136.72,101200000.0
2005-02-16 08:42:00,136.722,136.728,136.697,136.705,72200000.0
2005-02-16 08:43:00,136.701,136.708,136.693,136.7,55700000.0
2005-02-16 08:44:00,136.702,136.71,136.702,136.707,134100002.0
2005-02-16 08:45:00,136.712,136.712,136.702,136.702,39400000.0
2005-02-16 08:46:00,136.709,136.711,136.708,136.708,50799998.0
2005-02-16 08:47:00,136.703,136.725,136.702,136.715,91800002.0
2005-02-16 08:48:00,136.718,136.732,136.712,136.723,76000000.0
2005-02-16 08:49:00,136.732,136.76,136.732,136.741,46400000.0
2005-02-16 08:50:00,136.76,136.76,136.744,136.748,51000000.0
2005-02-16 08:51:00,136.761,136.761,136.743,136.754,173699998.0
2005-02-16 08:52:00,136.756,136.77,136.746,136.756,201100003.0
2005-02-16 08:53:00,136.762,136.781,136.756,136.76,146299996.0
2005-02-16 08:54:00,136.772,136.777,136.758,136.769,137799999.0
2005-02-16 08:55:00,136.773,136.796,136.766,136.796,81400001.0
2005-02-16 08:56:00,136.787,136.787,136.756,136.756,79100002.0
2005-02-16 08:57:00,136.759,136.767,136.743,136.743,161500000.0
2005-02-16 08:58:00,136.757,136.763,136.741,136.741,78000000.0
2005-02-16 08:59:00,136.757,136.757,136.74,136.74,101600000.0
2005-02-16 09:00:00,136.741,136.755,136.734,136.742,58199999.0
2005-02-16 09:01:00,136.756,136.763,136.75,136.758,112500004.0
2005-02-16 09:02:00,136.767,136.778,136.76,136.765,63199999.0
2005-02-16 09:03:00,136.766,136.788,136.765,136.788,121899998.0
2005-02-16 09:04:00,136.789,136.813,136.789,136.809,151400004.0
2005-02-16 09:05:00,136.807,136.833,136.805,136.833,91300000.0
2005-02-16 09:06:00,136.833,136.833,136.817,136.817,126999998.0
2005-02-16 09:07:00,136.818,136.83,136.809,136.821,166699999.0
2005-02-16 09:08:00,136.815,136.82,136.813,136.813,133699998.0
2005-02-16 09:09:00,136.817,136.823,136.802,136.813,56899999.0
2005-02-16 09:10:00,136.807,136.819,136.807,136.808,40699999.0
2005-02-16 09:11:00,136.81,136.835,136.801,136.835,122500001.0
2005-02-16 09:12:00,136.833,136.847,136.824,136.847,104299998.0
2005-02-16 09:13:00,136.843,136.843,136.824,136.836,82699999.0
2005-02-16 09:14:00,136.837,136.838,136.813,136.813,129000000.0
2005-02-16 09:15:00,136.814,136.814,136.802,136.809,84399998.0
2005-02-16 09:16:00,136.801,136.812,136.795,136.809,65600000.0
2005-02-16 09:17:00,136.814,136.819,136.8,136.808,126299998.0
2005-02-16 09:18:00,136.812,136.819,136.791,136.796,44100000.0
2005-02-16 09:19:00,136.822,136.827,136.812,136.816,49200000.0
2005-02-16 09:20:00,136.827,136.834,136.801,136.806,36700000.0
2005-02-16 09:21:00,136.814,136.818,136.803,136.81,100400002.0
2005-02-16 09:22:00,136.81,136.817,136.805,136.817,99499999.0
2005-02-16 09:23:00,136.815,136.848,136.809,136.843,131000000.0
2005-02-16 09:24:00,136.842,136.857,136.842,136.849,111899999.0
2005-02-16 09:25:00,136.859,136.86,136.836,136.836,42400000.0
2005-02-16 09:26:00,136.848,136.849,136.835,136.846,128300000.0
2005-02-16 09:27:00,136.853,136.853,136.821,136.828,65800000.0
2005-02-16 09:28:00,136.842,136.846,136.827,136.838,56000001.0
2005-02-16 09:29:00,136.857,136.871,136.826,136.826,66600000.0
2005-02-16 09:30:00,136.823,136.823,136.785,136.794,62000000.0
2005-02-16 09:31:00,136.805,136.806,136.794,136.806,83899999.0
2005-02-16 09:32:00,136.807,136.826,136.807,136.826,96500001.0
2005-02-16 09:33:00,136.823,136.823,136.809,136.81,66400000.0
2005-02-16 09:34:00,136.822,136.823,136.818,136.818,53600000.0
2005-02-16 09:35:00,136.817,136.824,136.811,136.811,127099998.0
2005-02-16 09:36:00,136.816,136.82,136.807,136.81,100499997.0
2005-02-16 09:37:00,136.801,136.808,136.785,136.796,47699999.0
2005-02-16 09:38:00,136.805,136.805,136.775,136.775,22400000.0
2005-02-16 09:39:00,136.76,136.775,136.76,136.775,218599999.0
2005-02-16 09:40:00,136.768,136.768,136.715,136.715,122400000.0
2005-02-16 09:41:00,136.737,136.751,136.731,136.745,136700000.0
2005-02-16 09:42:00,136.757,136.757,136.747,136.748,99899998.0
2005-02-16 09:43:00,136.73,136.739,136.717,136.717,67700000.0
2005-02-16 09:44:00,136.713,136.733,136.712,136.718,63200000.0
2005-02-16 09:45:00,136.726,136.744,136.726,136.744,79000000.0
2005-02-16 09:46:00,136.746,136.746,136.733,136.733,60800000.0
2005-02-16 09:47:00,136.733,136.733,136.702,136.702,28000000.0
2005-02-16 09:48:00,136.712,136.712,136.703,136.703,49600002.0
2005-02-16 09:49:00,136.715,136.73,136.715,136.723,123700002.0
2005-02-16 09:50:00,136.733,136.734,136.724,136.73,132699998.0
2005-02-16 09:51:00,136.747,136.747,136.73,136.739,41200000.0
2005-02-16 09:52:00,136.75,136.75,136.732,136.732,44800000.0
2005-02-16 09:53:00,136.752,136.759,136.719,136.719,128400000.0
2005-02-16 09:54:00,136.719,136.738,136.719,136.735,80299999.0
2005-02-16 09:55:00,136.727,136.727,136.713,136.725,50100000.0
2005-02-16 09:56:00,136.727,136.74,136.727,136.74,94700001.0
2005-02-16 09:57:00,136.739,136.758,136.739,136.755,98700000.0
2005-02-16 09:58:00,136.748,136.763,136.735,136.742,143099998.0
2005-02-16 09:59:00,136.729,136.729,136.711,136.723,37800000.0
2005-02-16 10:00:00,136.723,136.742,136.712,136.737,96799999.0
2005-02-16 10:01:00,136.74,136.761,136.74,136.748,172699996.0
2005-02-16 10:02:00,136.752,136.754,136.744,136.749,134199999.0
2005-02-16 10:03:00,136.753,136.772,136.748,136.748,67100000.0
2005-02-16 10:04:00,136.749,136.761,136.743,136.743,79899998.0
2005-02-16 10:05:00,136.75,136.759,136.736,136.736,50200000.0
2005-02-16 10:06:00,136.725,136.725,136.695,136.695,120599998.0
2005-02-16 10:07:00,136.701,136.707,136.692,136.692,51400000.0
2005-02-16 10:08:00,136.707,136.707,136.685,136.692,183000001.0
2005-02-16 10:09:00,136.694,136.695,136.684,136.684,145800001.0
2005-02-16 10:10:00,136.702,136.706,136.684,136.684,89700001.0
2005-02-16 10:11:00,136.695,136.698,136.683,136.689,71500000.0
2005-02-16 10:12:00,136.686,136.686,136.651,136.651,65700001.0
2005-02-16 10:13:00,136.657,136.693,136.656,136.688,99900000.0
2005-02-16 10:14:00,136.705,136.71,136.693,136.698,77699999.0
2005-02-16 10:15:00,136.708,136.708,136.675,136.687,178900003.0
2005-02-16 10:16:00,136.68,136.685,136.659,136.662,46800000.0
2005-02-16 10:17:00,136.666,136.671,136.655,136.655,106600000.0
2005-02-16 10:18:00,136.664,136.675,136.658,136.658,48199999.0
2005-02-16 10:19:00,136.668,136.688,136.668,136.679,122299999.0
2005-02-16 10:20:00,136.681,136.684,136.666,136.677,125400002.0
2005-02-16 10:21:00,136.682,136.689,136.655,136.659,67999998.0
2005-02-16 10:22:00,136.665,136.677,136.657,136.677,79499999.0
2005-02-16 10:23:00,136.678,136.678,136.662,136.662,46400000.0
2005-02-16 10:24:00,136.667,136.667,136.649,136.649,149599995.0
2005-02-16 10:25:00,136.669,136.68,136.66,136.66,76400001.0
2005-02-16 10:26:00,136.658,136.665,136.654,136.66,101600001.0
2005-02-16 10:27:00,136.663,136.663,136.645,136.657,69500000.0
2005-02-16 10:28:00,136.647,136.719,136.647,136.708,127899997.0
2005-02-16 10:29:00,136.728,136.729,136.715,136.729,71399999.0
2005-02-16 10:30:00,136.721,136.721,136.685,136.685,77000000.0
2005-02-16 10:31:00,136.696,136.706,136.68,136.701,116299998.0
2005-02-16 10:32:00,136.705,136.715,136.682,136.682,34400000.0
2005-02-16 10:33:00,136.687,136.698,136.671,136.694,115599999.0
2005-02-16 10:34:00,136.722,136.743,136.722,136.743,57100000.0
2005-02-16 10:35:00,136.751,136.756,136.745,136.745,112799999.0
2005-02-16 10:36:00,136.735,136.748,136.727,136.745,95899999.0
2005-02-16 10:37:00,136.754,136.757,136.733,136.733,94299999.0
2005-02-16 10:38:00,136.736,136.736,136.726,136.727,39800000.0
2005-02-16 10:39:00,136.73,136.734,136.72,136.721,117200000.0
2005-02-16 10:40:00,136.719,136.73,136.711,136.727,158099996.0
2005-02-16 10:41:00,136.721,136.721,136.697,136.707,145899997.0
2005-02-16 10:42:00,136.701,136.701,136.674,136.675,53600000.0
2005-02-16 10:43:00,136.695,136.695,136.677,136.677,77400000.0
2005-02-16 10:44:00,136.684,136.684,136.66,136.662,116400001.0
2005-02-16 10:45:00,136.655,136.655,136.644,136.647,23800000.0
2005-02-16 10:46:00,136.658,136.658,136.65,136.652,115500001.0
2005-02-16 10:47:00,136.644,136.659,136.644,136.651,102200001.0
2005-02-16 10:48:00,136.653,136.653,136.652,136.652,31700000.0
2005-02-16 10:49:00,136.652,136.654,136.61,136.61,82899999.0
2005-02-16 10:50:00,136.61,136.619,136.605,136.605,192499999.0
2005-02-16 10:51:00,136.618,136.619,136.596,136.619,153599997.0
2005-02-16 10:52:00,136.623,136.623,136.607,136.607,77199999.0
2005-02-16 10:53:00,136.635,136.643,136.616,136.636,118300000.0
2005-02-16 10:54:00,136.662,136.671,136.639,136.671,109100000.0
2005-02-16 10:55:00,136.676,136.677,136.661,136.662,118699996.0
2005-02-16 10:56:00,136.672,136.686,136.663,136.677,65600000.0
2005-02-16 10:57:00,136.693,136.696,136.685,136.685,97700000.0
2005-02-16 10:58:00,136.704,136.714,136.689,136.699,100500002.0
2005-02-16 10:59:00,136.714,136.714,136.698,136.698,54100000.0
2005-02-16 11:00:00,136.707,136.726,136.703,136.712,63799999.0
2005-02-16 11:01:00,136.732,136.736,136.715,136.715,142100000.0
2005-02-16 11:02:00,136.715,136.751,136.715,136.743,66599998.0
2005-02-16 11:03:00,136.744,136.744,136.715,136.715,79900002.0
2005-02-16 11:04:00,136.718,136.739,136.714,136.734,100100001.0
2005-02-16 11:05:00,136.74,136.771,136.725,136.771,52900000.0
2005-02-16 11:06:00,136.77,136.77,136.743,136.755,110600003.0
2005-02-16 11:07:00,136.763,136.781,136.756,136.772,158499998.0
2005-02-16 11:08:00,136.778,136.8,136.773,136.786,110999999.0
2005-02-16 11:09:00,136.79,136.813,136.79,136.793,54799999.0
2005-02-16 11:10:00,136.799,136.809,136.793,136.793,97899998.0
2005-02-16 11:11:00,136.802,136.804,136.786,136.788,95700001.0
2005-02-16 11:12:00,136.792,136.817,136.792,136.801,133500000.0
2005-02-16 11:13:00,136.8,136.8,136.779,136.789,34700000.0
2005-02-16 11:14:00,136.794,136.802,136.771,136.789,76700000.0
2005-02-16 11:15:00,136.807,136.807,136.786,136.8,161799998.0
2005-02-16 11:16:00,136.795,136.807,136.786,136.805,56000000.0
2005-02-16 11:17:00,136.832,136.855,136.812,136.855,181999997.0
2005-02-16 11:18:00,136.878,136.879,136.833,136.839,62000002.0
2005-02-16 11:19:00,136.84,136.84,136.816,136.821,86800001.0
2005-02-16 11:20:00,136.813,136.823,136.805,136.805,138600000.0
2005-02-16 11:21:00,136.825,136.826,136.807,136.807,112700002.0
2005-02-16 11:22:00,136.814,136.817,136.812,136.812,94600001.0
2005-02-16 11:23:00,136.806,136.823,136.806,136.82,80600001.0
2005-02-16 11:24:00,136.814,136.818,136.789,136.795,114099998.0
2005-02-16 11:25:00,136.791,136.807,136.782,136.792,76800000.0
2005-02-16 11:26:00,136.773,136.804,136.773,136.796,67200000.0
2005-02-16 11:27:00,136.797,136.812,136.791,136.809,102500001.0
2005-02-16 11:28:00,136.807,136.812,136.793,136.803,75200002.0
2005-02-16 11:29:00,136.814,136.814,136.801,136.812,161399998.0
2005-02-16 11:30:00,136.822,136.834,136.812,136.812,56100000.0
2005-02-16 11:31:00,136.819,136.828,136.812,136.82,117099999.0
2005-02-16 11:32:00,136.827,136.828,136.823,136.828,71699999.0
2005-02-16 11:33:00,136.832,136.838,136.823,136.835,106200000.0
2005-02-16 11:34:00,136.844,136.853,136.835,136.849,86999999.0
2005-02-16 11:35:00,136.845,136.848,136.83,136.83,114000000.0
2005-02-16 11:36:00,136.84,136.848,136.822,136.832,99900000.0
2005-02-16 11:37:00,136.838,136.838,136.815,136.815,88700000.0
2005-02-16 11:38:00,136.826,136.826,136.797,136.797,73400001.0
2005-02-16 11:39:00,136.798,136.798,136.777,136.78,162900001.0
2005-02-16 11:40:00,136.77,136.773,136.762,136.763,43200000.0
2005-02-16 11:41:00,136.762,136.767,136.745,136.75,46400000.0
2005-02-16 11:42:00,136.755,136.763,136.754,136.756,101899999.0
2005-02-16 11:43:00,136.772,136.775,136.752,136.766,116700002.0
2005-02-16 11:44:00,136.773,136.778,136.758,136.77,84800000.0
2005-02-16 11:45:00,136.772,136.789,136.77,136.778,79200001.0
2005-02-16 11:46:00,136.78,136.792,136.78,136.784,50700000.0
2005-02-16 11:47:00,136.782,136.788,136.767,136.773,140200000.0
2005-02-16 11:48:00,136.778,136.787,136.771,136.781,127699998.0
2005-02-16 11:49:00,136.773,136.789,136.769,136.786,178499999.0
2005-02-16 11:50:00,136.776,136.787,136.776,136.782,113400002.0
2005-02-16 11:51:00,136.779,136.781,136.772,136.778,74600000.0
2005-02-16 11:52:00,136.763,136.78,136.763,136.772,45900000.0
2005-02-16 11:53:00,136.779,136.785,136.773,136.778,78300000.0
2005-02-16 11:54:00,136.78,136.78,136.754,136.759,147300000.0
2005-02-16 11:55:00,136.769,136.769,136.742,136.749,92100000.0
2005-02-16 11:56:00,136.771,136.775,136.768,136.768,122500000.0
2005-02-16 11:57:00,136.775,136.775,136.762,136.77,85399999.0
2005-02-16 11:58:00,136.795,136.83,136.795,136.815,37200000.0
2005-02-16 11:59:00,136.81,136.823,136.799,136.82,251100002.0
2005-02-16 12:00:00,136.822,136.833,136.796,136.796,190400002.0
2005-02-16 12:01:00,136.807,136.809,136.793,136.793,184800000.0
2005-02-16 12:02:00,136.783,136.791,136.783,136.786,96599998.0
2005-02-16 12:03:00,136.79,136.79,136.785,136.79,148000000.0
2005-02-16 12:04:00,136.793,136.798,136.782,136.798,75100000.0
2005-02-16 12:05:00,136.795,136.815,136.795,136.81,190000001.0
2005-02-16 12:06:00,136.815,136.818,136.806,136.814,102800001.0
2005-02-16 12:07:00,136.81,136.825,136.81,136.822,74499998.0
2005-02-16 12:08:00,136.83,136.83,136.804,136.804,113500002.0
2005-02-16 12:09:00,136.805,136.819,136.805,136.818,91100001.0
2005-02-16 12:10:00,136.833,136.835,136.826,136.832,104699999.0
2005-02-16 12:11:00,136.833,136.833,136.812,136.825,58900000.0
2005-02-16 12:12:00,136.833,136.838,136.83,136.837,148600003.0
2005-02-16 12:13:00,136.843,136.847,136.832,136.838,112400000.0
2005-02-16 12:14:00,136.849,136.851,136.835,136.842,148199999.0
2005-02-16 12:15:00,136.851,136.851,136.823,136.835,136599997.0
2005-02-16 12:16:00,136.848,136.867,136.842,136.867,55799999.0
2005-02-16 12:17:00,136.867,136.867,136.847,136.85,28400000.0
2005-02-16 12:18:00,136.847,136.851,136.841,136.845,135500003.0
2005-02-16 12:19:00,136.854,136.868,136.854,136.863,156600002.0
2005-02-16 12:20:00,136.852,136.852,136.836,136.836,22400000.0
2005-02-16 12:21:00,136.835,136.841,136.83,136.837,52900000.0
2005-02-16 12:22:00,136.845,136.845,136.833,136.834,80400000.0
2005-02-16 12:23:00,136.847,136.848,136.843,136.848,103500001.0
2005-02-16 12:24:00,136.847,136.851,136.84,136.844,73699999.0
2005-02-16 12:25:00,136.84,136.84,136.823,136.823,56000000.0
2005-02-16 12:26:00,136.829,136.829,136.805,136.805,27200000.0
2005-02-16 12:27:00,136.793,136.805,136.791,136.8,197900003.0
2005-02-16 12:28:00,136.803,136.805,136.802,136.802,90600002.0
2005-02-16 12:29:00,136.807,136.837,136.807,136.809,81599999.0
2005-02-16 12:30:00,136.813,136.815,136.803,136.815,131499999.0
2005-02-16 12:31:00,136.808,136.808,136.79,136.8,175999998.0
2005-02-16 12:32:00,136.81,136.81,136.783,136.783,81300000.0
2005-02-16 12:33:00,136.798,136.813,136.79,136.8,116700000.0
2005-02-16 12:34:00,136.798,136.805,136.796,136.8,86599999.0
2005-02-16 12:35:00,136.808,136.814,136.806,136.806,51900001.0
2005-02-16 12:36:00,136.812,136.821,136.808,136.817,52700000.0
2005-02-16 12:37:00,136.808,136.808,136.782,136.782,46399999.0
2005-02-16 12:38:00,136.781,136.792,136.761,136.761,70400000.0
2005-02-16 12:39:00,136.768,136.774,136.761,136.77,135599998.0
2005-02-16 12:40:00,136.777,136.817,136.766,136.796,60100001.0
2005-02-16 12:41:00,136.802,136.828,136.802,136.813,86700000.0
2005-02-16 12:42:00,136.829,136.829,136.802,136.802,100699999.0
2005-02-16 12:43:00,136.8,136.836,136.793,136.836,88700001.0
2005-02-16 12:44:00,136.833,136.839,136.804,136.81,120799996.0
2005-02-16 12:45:00,136.84,136.84,136.812,136.812,76899999.0
2005-02-16 12:46:00,136.847,136.848,136.827,136.837,64999999.0
2005-02-16 12:47:00,136.826,136.855,136.821,136.847,84500000.0
2005-02-16 12:48:00,136.879,136.879,136.841,136.854,89700001.0
2005-02-16 12:49:00,136.858,136.861,136.834,136.834,122399999.0
2005-02-16 12:50:00,136.845,136.845,136.829,136.839,50400000.0
2005-02-16 12:51:00,136.86,136.875,136.847,136.87,163199999.0
2005-02-16 12:52:00,136.885,136.885,136.859,136.859,52000000.0
2005-02-16 12:53:00,136.861,136.865,136.85,136.86,194400000.0
2005-02-16 12:54:00,136.865,136.88,136.862,136.868,126399998.0
2005-02-16 12:55:00,136.873,136.875,136.845,136.845,40100000.0
2005-02-16 12:56:00,136.859,136.866,136.824,136.824,95399997.0
2005-02-16 12:57:00,136.846,136.856,136.835,136.848,159099997.0
2005-02-16 12:58:00,136.857,136.868,136.84,136.84,118999998.0
2005-02-16 12:59:00,136.84,136.861,136.84,136.856,67500001.0
2005-02-16 13:00:00,136.862,136.865,136.846,136.865,212400004.0
2005-02-16 13:01:00,136.852,136.852,136.834,136.846,81499999.0
2005-02-16 13:02:00,136.845,136.847,136.837,136.838,42600000.0
2005-02-16 13:03:00,136.838,136.859,136.835,136.848,140099999.0
2005-02-16 13:04:00,136.852,136.852,136.84,136.848,44000000.0
2005-02-16 13:05:00,136.855,136.9,136.855,136.898,128300000.0
2005-02-16 13:06:00,136.888,136.901,136.882,136.895,88600003.0
2005-02-16 13:07:00,136.899,136.899,136.878,136.879,75200001.0
2005-02-16 13:08:00,136.897,136.906,136.886,136.886,137899999.0
2005-02-16 13:09:00,136.883,136.883,136.869,136.88,75500000.0
2005-02-16 13:10:00,136.88,136.883,136.863,136.87,70400000.0
2005-02-16 13:11:00,136.86,136.86,136.84,136.85,77600000.0
2005-02-16 13:12:00,136.86,136.883,136.843,136.882,170500002.0
2005-02-16 13:13:00,136.895,136.903,136.888,136.9,128099999.0
2005-02-16 13:14:00,136.897,136.905,136.874,136.877,69100001.0
2005-02-16 13:15:00,136.868,136.882,136.867,136.882,155800001.0
2005-02-16 13:16:00,136.885,136.903,136.885,136.898,66299999.0
2005-02-16 13:17:00,136.896,136.906,136.894,136.906,95900001.0
2005-02-16 13:18:00,136.91,136.915,136.902,136.915,92400002.0
2005-02-16 13:19:00,136.908,136.908,136.893,136.893,105700000.0
2005-02-16 13:20:00,136.887,136.903,136.883,136.883,76199999.0
2005-02-16 13:21:00,136.88,136.888,136.877,136.888,54400000.0
2005-02-16 13:22:00,136.895,136.903,136.895,136.9,68799999.0
2005-02-16 13:23:00,136.895,136.911,136.895,136.902,59900000.0
2005-02-16 13:24:00,136.93,136.965,136.924,136.965,83599999.0
2005-02-16 13:25:00,136.987,137.026,136.987,137.025,91700001.0
2005-02-16 13:26:00,137.035,137.063,137.03,137.03,91600001.0
2005-02-16 13:27:00,137.033,137.033,137.021,137.021,115500003.0
2005-02-16 13:28:00,137.021,137.033,137.005,137.012,54200000.0
2005-02-16 13:29:00,137.011,137.014,136.995,136.995,46900000.0
2005-02-16 13:30:00,137.005,137.005,136.99,136.998,79100001.0
2005-02-16 13:31:00,136.993,136.997,136.981,136.981,168900001.0
2005-02-16 13:32:00,136.958,136.971,136.952,136.963,129700002.0
2005-02-16 13:33:00,136.97,136.97,136.944,136.944,74900000.0
2005-02-16 13:34:00,136.94,136.94,136.913,136.931,188300002.0
2005-02-16 13:35:00,136.923,136.959,136.923,136.95,72000000.0
2005-02-16 13:36:00,136.959,136.959,136.951,136.951,9600000.0
2005-02-16 13:37:00,136.942,136.942,136.929,136.931,85200001.0
2005-02-16 13:38:00,136.95,136.957,136.945,136.957,53800000.0
2005-02-16 13:39:00,136.948,136.962,136.945,136.956,103300000.0
2005-02-16 13:40:00,136.958,136.964,136.958,136.961,40300000.0
2005-02-16 13:41:00,136.967,136.967,136.954,136.954,54000002.0
2005-02-16 13:42:00,136.958,136.973,136.956,136.973,100900001.0
2005-02-16 13:43:00,136.969,136.969,136.94,136.94,91799999.0
2005-02-16 13:44:00,136.94,136.955,136.936,136.941,113100000.0
2005-02-16 13:45:00,136.929,136.937,136.929,136.934,28800000.0
2005-02-16 13:46:00,136.943,136.95,136.943,136.948,89700000.0
2005-02-16 13:47:00,136.949,136.956,136.937,136.937,105500000.0
2005-02-16 13:48:00,136.929,136.939,136.926,136.926,46999999.0
2005-02-16 13:49:00,136.926,136.948,136.926,136.941,41000000.0
2005-02-16 13:50:00,136.943,136.945,136.941,136.945,53999999.0
2005-02-16 13:51:00,136.953,136.962,136.94,136.95,58700000.0
2005-02-16 13:52:00,136.946,136.946,136.935,136.938,89599999.0
2005-02-16 13:53:00,136.949,136.976,136.949,136.965,155600001.0
2005-02-16 13:54:00,136.962,136.962,136.949,136.95,66999999.0
2005-02-16 13:55:00,136.948,136.958,136.948,136.948,56300000.0
2005-02-16 13:56:00,136.941,136.946,136.927,136.927,50400000.0
2005-02-16 13:57:00,136.923,136.928,136.919,136.919,30400000.0
2005-02-16 13:58:00,136.92,136.925,136.915,136.915,80600002.0
2005-02-16 13:59:00,136.912,136.912,136.891,136.891,62700000.0
2005-02-16 14:00:00,136.891,136.898,136.887,136.887,123199999.0
2005-02-16 14:01:00,136.902,136.904,136.884,136.884,72400002.0
2005-02-16 14:02:00,136.87,136.87,136.837,136.837,97299998.0
2005-02-16 14:03:00,136.848,136.85,136.821,136.823,44200000.0
2005-02-16 14:04:00,136.838,136.85,136.827,136.85,52600000.0
2005-02-16 14:05:00,136.848,136.848,136.838,136.839,97000001.0
2005-02-16 14:06:00,136.832,136.838,136.829,136.836,105300002.0
2005-02-16 14:07:00,136.835,136.85,136.835,136.835,68299999.0
2005-02-16 14:08:00,136.843,136.843,136.796,136.796,90400000.0
2005-02-16 14:09:00,136.779,136.779,136.758,136.759,57600000.0
2005-02-16 14:10:00,136.782,136.795,136.75,136.75,105000000.0
2005-02-16 14:11:00,136.757,136.767,136.669,136.743,190099998.0
2005-02-16 14:12:00,136.77,136.77,136.746,136.748,78999999.0
2005-02-16 14:13:00,136.763,136.791,136.763,136.785,107300001.0
2005-02-16 14:14:00,136.792,136.81,136.792,136.8,100100001.0
2005-02-16 14:15:00,136.79,136.793,136.77,136.793,67300000.0
2005-02-16 14:16:00,136.777,136.803,136.775,136.79,74900001.0
2005-02-16 14:17:00,136.795,136.812,136.788,136.791,95600000.0
2005-02-16 14:18:00,136.801,136.804,136.793,136.8,127899997.0
2005-02-16 14:19:00,136.777,136.804,136.775,136.775,134099999.0
2005-02-16 14:20:00,136.794,136.802,136.779,136.791,54200000.0
2005-02-16 14:21:00,136.742,136.772,136.689,136.772,95899998.0
2005-02-16 14:22:00,136.793,136.793,136.754,136.758,74800000.0
2005-02-16 14:23:00,136.76,136.768,136.76,136.768,78300000.0
2005-02-16 14:24:00,136.778,136.783,136.76,136.783,52900001.0
2005-02-16 14:25:00,136.778,136.787,136.772,136.787,87899998.0
2005-02-16 14:26:00,136.794,136.8,136.787,136.79,224600003.0
2005-02-16 14:27:00,136.777,136.777,136.663,136.696,133799999.0
2005-02-16 14:28:00,136.731,136.731,136.678,136.678,150399998.0
2005-02-16 14:29:00,136.73,136.742,136.712,136.742,66200000.0
2005-02-16 14:30:00,136.737,136.747,136.715,136.715,102400001.0
2005-02-16 14:31:00,136.725,136.725,136.67,136.678,219000000.0
2005-02-16 14:32:00,136.678,136.698,136.676,136.695,149899998.0
2005-02-16 14:33:00,136.705,136.716,136.698,136.708,78399999.0
2005-02-16 14:34:00,136.735,136.738,136.726,136.738,59499999.0
2005-02-16 14:35:00,136.74,136.747,136.733,136.747,75600000.0
2005-02-16 14:36:00,136.751,136.754,136.733,136.739,73900000.0
2005-02-16 14:37:00,136.768,136.768,136.739,136.749,71700001.0
2005-02-16 14:38:00,136.774,136.787,136.766,136.78,136800003.0
2005-02-16 14:39:00,136.785,136.798,136.71,136.779,70599999.0
2005-02-16 14:40:00,136.813,136.813,136.796,136.8,40600000.0
2005-02-16 14:41:00,136.798,136.836,136.787,136.828,72900001.0
2005-02-16 14:42:00,136.832,136.844,136.829,136.838,85999999.0
2005-02-16 14:43:00,136.846,136.876,136.831,136.831,105500000.0
2005-02-16 14:44:00,136.863,136.869,136.849,136.869,78499999.0
2005-02-16 14:45:00,136.865,136.865,136.841,136.845,80200000.0
2005-02-16 14:46:00,136.86,136.86,136.846,136.851,87100001.0
2005-02-16 14:47:00,136.864,136.873,136.84,136.84,100800002.0
2005-02-16 14:48:00,136.848,136.866,136.841,136.86,70300000.0
2005-02-16 14:49:00,136.86,136.861,136.778,136.818,131099998.0
2005-02-16 14:50:00,136.838,136.852,136.838,136.85,44700000.0
2005-02-16 14:51:00,136.855,136.86,136.845,136.86,19100000.0
2005-02-16 14:52:00,136.85,136.85,136.824,136.83,50500000.0
2005-02-16 14:53:00,136.831,136.84,136.829,136.84,78600001.0
2005-02-16 14:54:00,136.843,136.864,136.829,136.864,45300000.0
2005-02-16 14:55:00,136.858,136.881,136.858,136.874,134500002.0
2005-02-16 14:56:00,136.855,136.894,136.807,136.894,163199998.0
2005-02-16 14:57:00,136.908,136.917,136.904,136.917,52900000.0
2005-02-16 14:58:00,136.913,136.913,136.89,136.89,77200000.0
2005-02-16 14:59:00,136.908,136.908,136.887,136.894,54100000.0
2005-02-16 15:00:00,136.91,136.91,136.882,136.882,126399998.0
2005-02-16 15:01:00,136.895,136.906,136.87,136.878,90500000.0
2005-02-16 15:02:00,136.878,136.905,136.876,136.894,62300000.0
2005-02-16 15:03:00,136.893,136.893,136.878,136.881,104699998.0
2005-02-16 15:04:00,136.88,136.892,136.863,136.872,142799999.0
2005-02-16 15:05:00,136.873,136.897,136.873,136.886,48200000.0
2005-02-16 15:06:00,136.905,136.924,136.894,136.924,70900000.0
2005-02-16 15:07:00,136.94,136.971,136.932,136.958,60200000.0
2005-02-16 15:08:00,136.973,136.987,136.972,136.975,84700002.0
2005-02-16 15:09:00,136.994,137.009,136.973,136.977,97899999.0
2005-02-16 15:10:00,136.995,136.995,136.956,136.977,87199999.0
2005-02-16 15:11:00,136.978,136.992,136.969,136.989,88300001.0
2005-02-16 15:12:00,137.002,137.021,136.994,137.002,147000000.0
2005-02-16 15:13:00,136.988,136.995,136.972,136.972,77600000.0
2005-02-16 15:14:00,136.974,136.984,136.97,136.978,106399999.0
2005-02-16 15:15:00,136.962,136.972,136.945,136.945,65900001.0
2005-02-16 15:16:00,136.947,136.969,136.946,136.958,98299999.0
2005-02-16 15:17:00,136.981,136.983,136.967,136.969,40500000.0
2005-02-16 15:18:00,136.962,136.962,136.953,136.953,31900000.0
2005-02-16 15:19:00,136.926,136.97,136.91,136.968,88799998.0
2005-02-16 15:20:00,136.988,136.998,136.969,136.998,242600000.0
2005-02-16 15:21:00,136.983,136.988,136.948,136.988,53299999.0
2005-02-16 15:22:00,136.993,136.993,136.974,136.978,137100003.0
2005-02-16 15:23:00,136.976,136.988,136.973,136.977,100700001.0
2005-02-16 15:24:00,136.982,136.982,136.975,136.978,101500002.0
2005-02-16 15:25:00,136.982,136.982,136.966,136.966,44600000.0
2005-02-16 15:26:00,136.975,136.997,136.965,136.985,71000001.0
2005-02-16 15:27:00,137.005,137.019,136.985,137.014,55700000.0
2005-02-16 15:28:00,137.025,137.025,136.942,136.955,108600000.0
2005-02-16 15:29:00,136.96,136.96,136.91,136.91,104500000.0
2005-02-16 15:30:00,136.913,136.952,136.912,136.935,191600002.0
2005-02-16 15:31:00,136.933,136.954,136.919,136.954,97500000.0
2005-02-16 15:32:00,136.972,137.001,136.929,136.929,90200001.0
2005-02-16 15:33:00,136.937,136.938,136.901,136.907,79099999.0
2005-02-16 15:34:00,136.915,136.915,136.81,136.899,80799999.0
2005-02-16 15:35:00,136.94,136.94,136.912,136.912,52499999.0
2005-02-16 15:36:00,136.92,136.926,136.907,136.907,122499998.0
2005-02-16 15:37:00,136.915,136.915,136.886,136.903,46600000.0
2005-02-16 15:38:00,136.917,136.921,136.878,136.878,102699999.0
2005-02-16 15:39:00,136.895,136.916,136.884,136.898,164599999.0
2005-02-16 15:40:00,136.903,136.903,136.889,136.897,98100001.0
2005-02-16 15:41:00,136.905,136.936,136.899,136.918,88699999.0
2005-02-16 15:42:00,136.927,136.94,136.927,136.93,58400001.0
2005-02-16 15:43:00,136.925,136.932,136.901,136.901,51900000.0
2005-02-16 15:44:00,136.933,136.953,136.907,136.907,109499999.0
2005-02-16 15:45:00,136.921,136.938,136.914,136.93,112700000.0
2005-02-16 15:46:00,136.934,136.978,136.934,136.966,119999996.0
2005-02-16 15:47:00,136.982,136.982,136.922,136.922,74800000.0
2005-02-16 15:48:00,136.927,136.942,136.925,136.939,156200003.0
2005-02-16 15:49:00,136.948,136.948,136.927,136.927,14400000.0
2005-02-16 15:50:00,136.935,136.935,136.913,136.92,63600000.0
2005-02-16 15:51:00,136.917,136.938,136.915,136.937,166000000.0
2005-02-16 15:52:00,136.958,136.959,136.907,136.907,33500000.0
2005-02-16 15:53:00,136.903,136.926,136.887,136.918,115799998.0
2005-02-16 15:54:00,136.932,136.957,136.929,136.932,192799996.0
2005-02-16 15:55:00,136.933,136.965,136.933,136.956,119900000.0
2005-02-16 15:56:00,136.953,136.953,136.922,136.922,76799999.0
2005-02-16 15:57:00,136.934,136.937,136.9,136.9,78100001.0
2005-02-16 15:58:00,136.897,136.924,136.897,136.919,134100000.0
2005-02-16 15:59:00,136.895,136.897,136.874,136.878,71200000.0
2005-02-16 16:00:00,136.874,136.874,136.851,136.851,131000002.0
2005-02-16 16:01:00,136.856,136.879,136.856,136.856,43400000.0
2005-02-16 16:02:00,136.869,136.87,136.835,136.835,94299998.0
2005-02-16 16:03:00,136.851,136.852,136.835,136.852,48900000.0
2005-02-16 16:04:00,136.851,136.851,136.829,136.845,52700000.0
2005-02-16 16:05:00,136.852,136.852,136.808,136.808,65899998.0
2005-02-16 16:06:00,136.765,136.8,136.75,136.756,98299999.0
2005-02-16 16:07:00,136.745,136.771,136.736,136.771,146800000.0
2005-02-16 16:08:00,136.783,136.785,136.766,136.782,187199998.0
2005-02-16 16:09:00,136.781,136.795,136.776,136.791,86300000.0
2005-02-16 16:10:00,136.804,136.829,136.801,136.813,73000001.0
2005-02-16 16:11:00,136.819,136.824,136.801,136.813,123499999.0
2005-02-16 16:12:00,136.817,136.847,136.813,136.835,57800000.0
2005-02-16 16:13:00,136.852,136.861,136.842,136.854,96800001.0
2005-02-16 16:14:00,136.878,136.878,136.825,136.832,103299996.0
2005-02-16 16:15:00,136.853,136.871,136.838,136.853,222400003.0
2005-02-16 16:16:00,136.88,136.885,136.841,136.841,81400000.0
2005-02-16 16:17:00,136.872,136.873,136.858,136.862,153200000.0
2005-02-16 16:18:00,136.87,136.875,136.846,136.856,132700002.0
2005-02-16 16:19:00,136.853,136.853,136.833,136.838,96200000.0
2005-02-16 16:20:00,136.859,136.862,136.848,136.858,77100000.0
2005-02-16 16:21:00,136.867,136.867,136.849,136.85,98399999.0
2005-02-16 16:22:00,136.855,136.867,136.838,136.838,98900000.0
2005-02-16 16:23:00,136.849,136.849,136.822,136.822,65599998.0
2005-02-16 16:24:00,136.818,136.818,136.786,136.791,89499999.0
2005-02-16 16:25:00,136.805,136.805,136.785,136.785,213599998.0
2005-02-16 16:26:00,136.783,136.797,136.771,136.786,64000001.0
2005-02-16 16:27:00,136.802,136.804,136.778,136.795,107399998.0
2005-02-16 16:28:00,136.799,136.82,136.799,136.82,53500000.0
2005-02-16 16:29:00,136.822,136.851,136.822,136.844,76000001.0
2005-02-16 16:30:00,136.861,136.861,136.842,136.848,125100002.0
2005-02-16 16:31:00,136.853,136.857,136.836,136.836,98199998.0
2005-02-16 16:32:00,136.839,136.844,136.814,136.814,118699998.0
2005-02-16 16:33:00,136.837,136.842,136.829,136.837,38200000.0
2005-02-16 16:34:00,136.843,136.851,136.828,136.828,73799999.0
2005-02-16 16:35:00,136.842,136.845,136.836,136.837,112000001.0
2005-02-16 16:36:00,136.83,136.848,136.83,136.84,115699999.0
2005-02-16 16:37:00,136.852,136.862,136.849,136.855,67300000.0
2005-02-16 16:38:00,136.868,136.876,136.865,136.876,100700000.0
2005-02-16 16:39:00,136.872,136.874,136.86,136.865,76100001.0
2005-02-16 16:40:00,136.871,136.878,136.844,136.85,140199997.0
2005-02-16 16:41:00,136.866,136.87,136.838,136.853,116700002.0
2005-02-16 16:42:00,136.869,136.876,136.868,136.874,98600002.0
2005-02-16 16:43:00,136.873,136.873,136.842,136.844,93300002.0
2005-02-16 16:44:00,136.857,136.863,136.835,136.858,135900002.0
2005-02-16 16:45:00,136.89,136.89,136.869,136.87,109400001.0
2005-02-16 16:46:00,136.875,136.875,136.851,136.851,83599999.0
2005-02-16 16:47:00,136.855,136.865,136.85,136.86,104099998.0
2005-02-16 16:48:00,136.861,136.861,136.844,136.85,39600000.0
2005-02-16 16:49:00,136.845,136.856,136.838,136.841,94099999.0
2005-02-16 16:50:00,136.854,136.891,136.854,136.89,86400001.0
2005-02-16 16:51:00,136.898,136.923,136.895,136.905,81500001.0
2005-02-16 16:52:00,136.907,136.907,136.842,136.842,121199998.0
2005-02-16 16:53:00,136.864,136.883,136.851,136.877,243400000.0
2005-02-16 16:54:00,136.89,136.915,136.89,136.911,67899998.0
2005-02-16 16:55:00,136.919,136.936,136.919,136.926,48800000.0
2005-02-16 16:56:00,136.949,136.949,136.933,136.939,126999997.0
2005-02-16 16:57:00,136.938,136.952,136.938,136.948,84100001.0
2005-02-16 16:58:00,136.945,136.948,136.927,136.934,89299999.0
2005-02-16 16:59:00,136.935,136.935,136.909,136.915,132600000.0
2005-02-16 17:00:00,136.893,136.928,136.867,136.898,125799998.0
2005-02-16 17:01:00,136.906,136.944,136.889,136.926,105199999.0
2005-02-16 17:02:00,136.945,136.954,136.898,136.898,133200004.0
2005-02-16 17:03:00,136.879,136.893,136.777,136.783,109800002.0
2005-02-16 17:04:00,136.792,136.799,136.73,136.751,79700000.0
2005-02-16 17:05:00,136.765,136.783,136.746,136.776,68600000.0
2005-02-16 17:06:00,136.751,136.766,136.737,136.75,81800001.0
2005-02-16 17:07:00,136.765,136.796,136.758,136.781,108499998.0
2005-02-16 17:08:00,136.797,136.829,136.797,136.812,100799999.0
2005-02-16 17:09:00,136.835,136.858,136.831,136.858,69000001.0
2005-02-16 17:10:00,136.83,136.844,136.817,136.817,111500000.0
2005-02-16 17:11:00,136.832,136.851,136.82,136.844,53900000.0
2005-02-16 17:12:00,136.852,136.863,136.835,136.84,61199999.0
2005-02-16 17:13:00,136.823,136.849,136.823,136.839,101000002.0
2005-02-16 17:14:00,136.848,136.862,136.841,136.859,34200000.0
2005-02-16 17:15:00,136.877,136.893,136.859,136.892,74200000.0
2005-02-16 17:16:00,136.892,136.893,136.873,136.875,85799998.0
2005-02-16 17:17:00,136.887,136.894,136.838,136.838,125499998.0
2005-02-16 17:18:00,136.829,136.835,136.802,136.817,83599999.0
2005-02-16 17:19:00,136.828,136.867,136.828,136.844,169800000.0
2005-02-16 17:20:00,136.85,136.874,136.842,136.867,94200000.0
2005-02-16 17:21:00,136.88,136.89,136.845,136.847,110100000.0
2005-02-16 17:22:00,136.87,136.896,136.866,136.892,87300001.0
2005-02-16 17:23:00,136.893,136.91,136.89,136.895,89500001.0
2005-02-16 17:24:00,136.893,136.901,136.884,136.886,42400000.0
2005-02-16 17:25:00,136.875,136.904,136.87,136.904,124499999.0
2005-02-16 17:26:00,136.882,136.924,136.882,136.913,153399999.0
2005-02-16 17:27:00,136.915,136.935,136.896,136.905,76999999.0
2005-02-16 17:28:00,136.903,136.904,136.869,136.869,90499999.0
2005-02-16 17:29:00,136.883,136.897,136.87,136.87,22400000.0
2005-02-16 17:30:00,136.872,136.891,136.866,136.873,144700002.0
2005-02-16 17:31:00,136.895,136.919,136.885,136.905,83300000.0
2005-02-16 17:32:00,136.918,136.927,136.904,136.909,57600001.0
2005-02-16 17:33:00,136.891,136.905,136.879,136.883,76499999.0
2005-02-16 17:34:00,136.888,136.9,136.874,136.886,85200000.0
2005-02-16 17:35:00,136.882,136.9,136.828,136.828,87999999.0
2005-02-16 17:36:00,136.85,136.944,136.836,136.937,108000002.0
2005-02-16 17:37:00,136.968,136.973,136.922,136.955,114500000.0
2005-02-16 17:38:00,136.983,136.994,136.976,136.989,106699999.0
2005-02-16 17:39:00,136.988,137.005,136.979,136.988,87100000.0
2005-02-16 17:40:00,136.997,137.004,136.979,136.979,47400000.0
2005-02-16 17:41:00,136.983,136.983,136.94,136.971,103900000.0
2005-02-16 17:42:00,136.995,137.005,136.976,137.005,80699999.0
2005-02-16 17:43:00,137.012,137.025,136.925,136.925,67000001.0
2005-02-16 17:44:00,136.908,136.908,136.882,136.898,122999998.0
2005-02-16 17:45:00,136.892,136.892,136.85,136.85,115400000.0
2005-02-16 17:46:00,136.833,136.856,136.821,136.84,115199997.0
2005-02-16 17:47:00,136.878,136.878,136.849,136.849,80000000.0
2005-02-16 17:48:00,136.864,136.875,136.861,136.861,51900000.0
2005-02-16 17:49:00,136.843,136.843,136.827,136.829,60699999.0
2005-02-16 17:50:00,136.836,136.842,136.827,136.83,144599997.0
2005-02-16 17:51:00,136.832,136.832,136.765,136.765,85199999.0
2005-02-16 17:52:00,136.767,136.767,136.679,136.75,144800000.0
2005-02-16 17:53:00,136.773,136.805,136.773,136.8,69799998.0
2005-02-16 17:54:00,136.801,136.801,136.775,136.793,61600000.0
2005-02-16 17:55:00,136.794,136.794,136.774,136.794,79000001.0
2005-02-16 17:56:00,136.815,136.818,136.807,136.816,122800000.0
2005-02-16 17:57:00,136.832,136.844,136.776,136.792,84499997.0
2005-02-16 17:58:00,136.801,136.838,136.801,136.838,41000001.0
2005-02-16 17:59:00,136.841,136.908,136.834,136.902,59900000.0
2005-02-16 18:00:00,136.903,136.91,136.859,136.859,165999996.0
2005-02-16 18:01:00,136.852,136.863,136.839,136.85,1371999999.0
2005-02-16 18:02:00,137.21,137.22,137.21,137.21,1403999994.0
2005-02-16 18:03:00,137.21,137.21,137.2,137.21,1403999994.0
2005-02-16 18:04:00,136.83,136.837,136.814,136.829,1403999994.0
2005-02-16 18:05:00,136.84,136.856,136.824,136.845,1808900003.0
2005-02-16 18:06:00,136.845,136.858,136.821,136.853,1085100001.0
2005-02-16 18:07:00,136.845,136.87,136.845,136.864,1982100003.0
2005-02-16 18:08:00,136.879,136.898,136.871,136.891,1894399993.0
2005-02-16 18:09:00,136.899,136.919,136.887,136.909,1595699997.0
2005-02-16 18:10:00,136.931,136.982,136.92,136.96,921700002.0
2005-02-16 18:11:00,136.985,136.993,136.966,136.966,847999999.0
2005-02-16 18:12:00,136.969,136.987,136.942,136.96,704399999.0
2005-02-16 18:13:00,136.965,136.999,136.906,136.999,1340399997.0
2005-02-16 18:14:00,137.015,137.022,136.983,137.022,1359800005.0
2005-02-16 18:15:00,137.035,137.047,137.019,137.025,1411100006.0
2005-02-16 18:16:00,137.022,137.029,136.998,136.998,1711699992.0
2005-02-16 18:17:00,137.015,137.04,137.01,137.033,742199999.0
2005-02-16 18:18:00,137.05,137.05,137.019,137.019,622500001.0
2005-02-16 18:19:00,137.011,137.021,136.996,136.997,737499999.0
2005-02-16 18:20:00,137.013,137.022,136.998,136.998,1524700002.0
2005-02-16 18:21:00,136.999,137.001,136.981,136.984,1174300001.0
2005-02-16 18:22:00,136.993,137.003,136.981,136.988,1069600004.0
2005-02-16 18:23:00,137.001,137.016,136.998,136.998,1455999998.0
2005-02-16 18:24:00,136.995,136.995,136.976,136.977,1200199991.0
2005-02-16 18:25:00,136.978,136.981,136.96,136.96,1233000005.0
2005-02-16 18:26:00,136.958,136.97,136.949,136.957,1165100001.0
2005-02-16 18:27:00,136.97,136.99,136.957,136.957,502700001.0
2005-02-16 18:28:00,136.978,136.982,136.961,136.97,867799996.0
2005-02-16 18:29:00,136.99,137.0,136.981,137.0,730100000.0
2005-02-16 18:30:00,136.997,136.999,136.97,136.981,384899999.0
2005-02-16 18:31:00,136.988,136.994,136.969,136.977,1054699998.0
2005-02-16 18:32:00,136.979,136.989,136.97,136.98,1282399998.0
2005-02-16 18:33:00,136.99,137.011,136.966,136.994,1380500004.0
2005-02-16 18:34:00,137.006,137.015,136.997,137.003,1020100001.0
2005-02-16 18:35:00,137.02,137.02,136.99,137.0,1628799989.0
2005-02-16 18:36:00,137.017,137.017,136.987,137.015,528999999.0
2005-02-16 18:37:00,137.024,137.024,137.001,137.011,513499997.0
2005-02-16 18:38:00,137.015,137.029,137.008,137.016,396500003.0
2005-02-16 18:39:00,137.028,137.042,137.016,137.017,401799998.0
2005-02-16 18:40:00,137.008,137.034,137.006,137.019,1257500004.0
2005-02-16 18:41:00,137.03,137.037,137.006,137.017,447300003.0
2005-02-16 18:42:00,137.029,137.051,137.01,137.035,723000003.0
2005-02-16 18:43:00,137.041,137.11,137.024,137.11,242399994.0
2005-02-16 18:44:00,137.083,137.148,137.082,137.148,448700000.0
2005-02-16 18:45:00,137.152,137.193,137.145,137.172,263899999.0
2005-02-16 18:46:00,137.202,137.212,137.197,137.199,450399995.0
2005-02-16 18:47:00,137.189,137.2,137.18,137.18,174600000.0
2005-02-16 18:48:00,137.172,137.172,136.679,137.146,590200005.0
2005-02-16 18:49:00,137.165,137.181,137.162,137.164,819300006.0
2005-02-16 18:50:00,137.167,137.19,137.167,137.18,675099999.0
2005-02-16 18:51:00,137.185,137.185,137.165,137.171,723899997.0
2005-02-16 18:52:00,137.185,137.185,137.159,137.172,668200001.0
2005-02-16 18:53:00,137.174,137.196,137.168,137.176,1225399988.0
2005-02-16 18:54:00,137.193,137.207,137.173,137.201,714099999.0
2005-02-16 18:55:00,137.213,137.228,137.198,137.198,997200008.0
2005-02-16 18:56:00,137.217,137.217,137.181,137.195,488599999.0
2005-02-16 18:57:00,137.19,137.209,137.177,137.202,553399999.0
2005-02-16 18:58:00,137.2,137.214,137.189,137.189,662799996.0
2005-02-16 18:59:00,137.201,137.227,137.183,137.193,906499993.0
2005-02-16 19:00:00,137.215,137.229,137.197,137.197,332600001.0
2005-02-16 19:01:00,137.216,137.216,137.196,137.196,290899999.0
2005-02-16 19:02:00,137.189,137.215,137.189,137.192,239799997.0
2005-02-16 19:03:00,137.2,137.212,137.19,137.199,800400001.0
2005-02-16 19:04:00,137.206,137.206,137.175,137.176,478000000.0
2005-02-16 19:05:00,137.183,137.186,137.156,137.16,721900009.0
2005-02-16 19:06:00,137.161,137.176,137.149,137.154,736200002.0
2005-02-16 19:07:00,137.15,137.157,137.142,137.146,1194099996.0
2005-02-16 19:08:00,137.153,137.174,137.15,137.161,704799990.0
2005-02-16 19:09:00,137.172,137.179,137.15,137.161,597300001.0
2005-02-16 19:10:00,137.17,137.17,137.14,137.15,138799999.0
2005-02-16 19:11:00,137.165,137.165,137.138,137.138,336799998.0
2005-02-16 19:12:00,137.14,137.153,137.136,137.137,475099998.0
2005-02-16 19:13:00,137.141,137.141,137.124,137.133,98399999.0
2005-02-16 19:14:00,137.136,137.136,137.103,137.103,257399998.0
2005-02-16 19:15:00,137.095,137.117,137.086,137.09,855499997.0
2005-02-16 19:16:00,137.089,137.111,137.089,137.105,357400001.0
2005-02-16 19:17:00,137.091,137.112,137.082,137.107,602500002.0
2005-02-16 19:18:00,137.115,137.126,137.104,137.112,301999999.0
2005-02-16 19:19:00,137.109,137.125,137.104,137.122,687799999.0
2005-02-16 19:20:00,137.122,137.136,137.103,137.128,377299999.0
2005-02-16 19:21:00,137.15,137.189,137.144,137.159,476900000.0
2005-02-16 19:22:00,137.143,137.151,137.12,137.132,62900000.0
2005-02-16 19:23:00,137.135,137.141,137.109,137.129,1129199991.0
2005-02-16 19:24:00,137.135,137.135,137.085,137.108,537599998.0
2005-02-16 19:25:00,137.107,137.107,137.079,137.09,553800004.0
2005-02-16 19:26:00,137.08,137.116,137.076,137.085,1080200002.0
2005-02-16 19:27:00,137.078,137.108,137.078,137.088,731200004.0
2005-02-16 19:28:00,137.09,137.103,137.075,137.088,688699995.0
2005-02-16 19:29:00,137.102,137.144,137.101,137.102,393899998.0
2005-02-16 19:30:00,137.109,137.127,137.101,137.112,627199991.0
2005-02-16 19:31:00,137.109,137.122,137.099,137.099,918800002.0
2005-02-16 19:32:00,137.108,137.118,137.095,137.099,777600001.0
2005-02-16 19:33:00,137.114,137.114,137.096,137.112,426799999.0
2005-02-16 19:34:00,137.113,137.113,137.1,137.106,832100000.0
2005-02-16 19:35:00,137.107,137.12,137.106,137.11,586999997.0
2005-02-16 19:36:00,137.123,137.123,137.108,137.11,587900004.0
2005-02-16 19:37:00,137.112,137.116,137.108,137.108,106900000.0
2005-02-16 19:38:00,137.118,137.118,137.104,137.112,519999996.0
2005-02-16 19:39:00,137.12,137.132,137.099,137.099,797400001.0
2005-02-16 19:40:00,137.117,137.12,137.093,137.103,510800003.0
2005-02-16 19:41:00,137.106,137.116,137.094,137.102,796900000.0
2005-02-16 19:42:00,137.105,137.106,137.094,137.099,547299992.0
2005-02-16 19:43:00,137.11,137.118,137.11,137.113,86100000.0
2005-02-16 19:44:00,137.112,137.124,137.106,137.113,406099996.0
2005-02-16 19:45:00,137.115,137.121,137.104,137.11,110100000.0
2005-02-16 19:46:00,137.118,137.118,137.102,137.102,318000002.0
2005-02-16 19:47:00,137.116,137.119,137.096,137.119,183199999.0
2005-02-16 19:48:00,137.119,137.119,137.096,137.102,821799998.0
2005-02-16 19:49:00,137.112,137.118,137.101,137.103,318800000.0
2005-02-16 19:50:00,137.101,137.107,137.093,137.093,362200004.0
2005-02-16 19:51:00,137.098,137.137,137.098,137.118,334800001.0
2005-02-16 19:52:00,137.137,137.139,137.105,137.125,573499996.0
2005-02-16 19:53:00,137.14,137.15,137.132,137.133,347899999.0
2005-02-16 19:54:00,137.143,137.222,137.117,137.195,345799995.0
2005-02-16 19:55:00,137.235,137.239,137.119,137.217,177099999.0
2005-02-16 19:56:00,137.242,137.261,137.228,137.242,444899999.0
2005-02-16 19:57:00,137.241,137.261,137.232,137.244,721099994.0
2005-02-16 19:58:00,137.252,137.29,137.248,137.285,549100002.0
2005-02-16 19:59:00,137.287,137.287,137.268,137.277,549900003.0
2005-02-16 20:00:00,137.289,137.289,137.253,137.253,131899998.0
2005-02-16 20:01:00,137.26,137.271,137.253,137.26,483800003.0
2005-02-16 20:02:00,137.27,137.282,137.257,137.262,293600001.0
2005-02-16 20:03:00,137.262,137.27,137.243,137.258,283900000.0
2005-02-16 20:04:00,137.272,137.286,137.264,137.28,279900000.0
2005-02-16 20:05:00,137.292,137.304,137.275,137.275,523300000.0
2005-02-16 20:06:00,137.276,137.28,137.262,137.262,570699999.0
2005-02-16 20:07:00,137.275,137.296,137.264,137.275,215499998.0
2005-02-16 20:08:00,137.279,137.279,137.261,137.261,579899997.0
2005-02-16 20:09:00,137.279,137.293,137.264,137.293,364699998.0
2005-02-16 20:10:00,137.29,137.293,137.263,137.263,403300003.0
2005-02-16 20:11:00,137.271,137.271,137.245,137.248,740499998.0
2005-02-16 20:12:00,137.234,137.243,137.197,137.22,721399995.0
2005-02-16 20:13:00,137.227,137.234,137.193,137.215,447300004.0
2005-02-16 20:14:00,137.227,137.249,137.207,137.207,409900001.0
2005-02-16 20:15:00,137.22,137.254,137.205,137.242,762900002.0
2005-02-16 20:16:00,137.248,137.25,137.214,137.235,403200000.0
2005-02-16 20:17:00,137.259,137.29,137.237,137.257,231399998.0
2005-02-16 20:18:00,137.28,137.283,137.24,137.243,125400000.0
2005-02-16 20:19:00,137.244,137.286,137.22,137.232,541899998.0
2005-02-16 20:20:00,137.252,137.26,137.215,137.215,254699999.0
2005-02-16 20:21:00,137.234,137.26,137.223,137.245,474800003.0
2005-02-16 20:22:00,137.256,137.28,137.222,137.248,436499997.0
2005-02-16 20:23:00,137.266,137.271,137.219,137.234,515900004.0
2005-02-16 20:24:00,137.236,137.246,137.212,137.236,293899999.0
2005-02-16 20:25:00,137.24,137.264,137.216,137.246,372600004.0
2005-02-16 20:26:00,137.246,137.253,137.228,137.242,317899998.0
2005-02-16 20:27:00,137.241,137.263,137.234,137.234,764400000.0
2005-02-16 20:28:00,137.236,137.236,137.22,137.221,1058200000.0
2005-02-16 20:29:00,137.235,137.272,137.233,137.233,1364900006.0
2005-02-16 20:30:00,137.237,137.25,137.215,137.23,1977999984.0
2005-02-16 20:31:00,137.244,137.244,137.194,137.213,1425699997.0
2005-02-16 20:32:00,137.221,137.24,137.205,137.223,1135399999.0
2005-02-16 20:33:00,137.236,137.246,137.198,137.225,390799999.0
2005-02-16 20:34:00,137.219,137.242,137.196,137.219,257600000.0
2005-02-16 20:35:00,137.23,137.239,137.206,137.237,332599999.0
2005-02-16 20:36:00,137.235,137.261,137.2,137.2,671699997.0
2005-02-16 20:37:00,137.237,137.259,137.205,137.24,543400004.0
2005-02-16 20:38:00,137.27,137.27,137.191,137.249,735300001.0
2005-02-16 20:39:00,137.263,137.274,137.26,137.263,739000003.0
2005-02-16 20:40:00,137.255,137.261,137.231,137.242,1135399998.0
2005-02-16 20:41:00,137.253,137.263,137.244,137.244,330600003.0
2005-02-16 20:42:00,137.238,137.245,137.227,137.233,310699997.0
2005-02-16 20:43:00,137.233,137.242,137.208,137.208,399599999.0
2005-02-16 20:44:00,137.207,137.217,137.188,137.209,784599997.0
2005-02-16 20:45:00,137.216,137.229,137.196,137.196,608299997.0
2005-02-16 20:46:00,137.2,137.219,137.197,137.205,1011900005.0
2005-02-16 20:47:00,137.201,137.222,137.18,137.18,694200004.0
2005-02-16 20:48:00,137.177,137.199,137.176,137.176,611800004.0
2005-02-16 20:49:00,137.184,137.203,137.184,137.188,460100004.0
2005-02-16 20:50:00,137.192,137.213,137.187,137.197,1362199994.0
2005-02-16 20:51:00,137.199,137.223,137.199,137.21,590000001.0
2005-02-16 20:52:00,137.213,137.235,137.205,137.22,215000000.0
2005-02-16 20:53:00,137.228,137.237,137.21,137.213,923199997.0
2005-02-16 20:54:00,137.235,137.235,137.211,137.212,197599996.0
2005-02-16 20:55:00,137.205,137.233,137.205,137.227,746300001.0
2005-02-16 20:56:00,137.237,137.256,137.231,137.235,1179699987.0
2005-02-16 20:57:00,137.235,137.244,137.224,137.233,821199996.0
2005-02-16 20:58:00,137.235,137.249,137.216,137.231,1244499996.0
2005-02-16 20:59:00,137.24,137.251,137.202,137.244,1174800001.0
2005-02-16 21:00:00,137.245,137.248,137.231,137.24,1220300003.0
2005-02-16 21:01:00,137.247,137.252,137.229,137.231,1003300001.0
2005-02-16 21:02:00,137.224,137.258,137.224,137.228,496800000.0
2005-02-16 21:03:00,137.222,137.235,137.215,137.218,687999999.0
2005-02-16 21:04:00,137.221,137.224,137.203,137.203,504299997.0
2005-02-16 21:05:00,137.218,137.23,137.204,137.227,559300003.0
2005-02-16 21:06:00,137.23,137.24,137.203,137.22,616900000.0
2005-02-16 21:07:00,137.225,137.231,137.205,137.205,637400004.0
2005-02-16 21:08:00,137.235,137.235,137.2,137.2,325199998.0
2005-02-16 21:09:00,137.218,137.243,137.208,137.22,174499997.0
2005-02-16 21:10:00,137.232,137.246,137.222,137.23,216800002.0
2005-02-16 21:11:00,137.237,137.249,137.232,137.233,224300001.0
2005-02-16 21:12:00,137.233,137.243,137.231,137.232,531999996.0
2005-02-16 21:13:00,137.231,137.252,137.23,137.252,537200005.0
2005-02-16 21:14:00,137.245,137.254,137.239,137.242,673299999.0
2005-02-16 21:15:00,137.238,137.25,137.195,137.242,642299997.0
2005-02-16 21:16:00,137.238,137.254,137.236,137.248,784799992.0
2005-02-16 21:17:00,137.248,137.251,137.235,137.24,764199994.0
2005-02-16 21:18:00,137.245,137.255,137.241,137.241,380700003.0
2005-02-16 21:19:00,137.246,137.27,137.245,137.245,576299995.0
2005-02-16 21:20:00,137.249,137.261,137.244,137.244,1155099999.0
2005-02-16 21:21:00,137.239,137.259,137.238,137.246,657800001.0
2005-02-16 21:22:00,137.246,137.267,137.237,137.24,998399997.0
2005-02-16 21:23:00,137.263,137.289,137.263,137.287,700900001.0
2005-02-16 21:24:00,137.288,137.289,137.258,137.278,764800007.0
2005-02-16 21:25:00,137.29,137.301,137.284,137.29,674299997.0
2005-02-16 21:26:00,137.295,137.306,137.274,137.293,430099997.0
2005-02-16 21:27:00,137.298,137.298,137.282,137.283,206599999.0
2005-02-16 21:28:00,137.287,137.299,137.284,137.284,51300000.0
2005-02-16 21:29:00,137.281,137.286,137.267,137.267,240199996.0
2005-02-16 21:30:00,137.254,137.271,137.213,137.264,174999999.0
2005-02-16 21:31:00,137.248,137.272,137.232,137.249,165700000.0
2005-02-16 21:32:00,137.277,137.29,137.25,137.261,625300003.0
2005-02-16 21:33:00,137.261,137.273,137.247,137.249,118299999.0
2005-02-16 21:34:00,137.254,137.287,137.254,137.276,283099998.0
2005-02-16 21:35:00,137.289,137.294,137.278,137.288,230600001.0
2005-02-16 21:36:00,137.289,137.295,137.278,137.278,226000001.0
2005-02-16 21:37:00,137.288,137.291,137.279,137.279,84200000.0
2005-02-16 21:38:00,137.285,137.317,137.285,137.307,189200001.0
2005-02-16 21:39:00,137.322,137.327,137.305,137.305,203200001.0
2005-02-16 21:40:00,137.315,137.345,137.308,137.34,256100004.0
2005-02-16 21:41:00,137.359,137.367,137.338,137.338,141599998.0
2005-02-16 21:42:00,137.355,137.357,137.344,137.355,315100001.0
2005-02-16 21:43:00,137.358,137.365,137.348,137.351,418500001.0
2005-02-16 21:44:00,137.36,137.368,137.345,137.358,472099995.0
2005-02-16 21:45:00,137.358,137.359,137.344,137.35,399399999.0
2005-02-16 21:46:00,137.35,137.358,137.33,137.33,522500002.0
2005-02-16 21:47:00,137.358,137.358,137.34,137.348,271999996.0
2005-02-16 21:48:00,137.342,137.35,137.336,137.345,169000000.0
2005-02-16 21:49:00,137.353,137.356,137.342,137.35,161900003.0
2005-02-16 21:50:00,137.357,137.363,137.357,137.363,90400000.0
2005-02-16 21:51:00,137.367,137.387,137.362,137.375,81100000.0
2005-02-16 21:52:00,137.379,137.382,137.348,137.348,93100000.0
2005-02-16 21:53:00,137.348,137.35,137.329,137.329,109700001.0
2005-02-16 21:54:00,137.323,137.323,137.299,137.299,89999998.0
2005-02-16 21:55:00,137.318,137.319,137.281,137.295,231400000.0
2005-02-16 21:56:00,137.29,137.29,137.272,137.283,106999999.0
2005-02-16 21:57:00,137.29,137.297,137.278,137.29,114199998.0
2005-02-16 21:58:00,137.292,137.294,137.278,137.28,110000004.0
2005-02-16 21:59:00,137.271,137.282,137.264,137.264,131500001.0
2005-02-16 22:00:00,137.265,137.278,137.232,137.232,266000000.0
2005-02-16 22:01:00,137.248,137.302,137.242,137.243,350099997.0
2005-02-16 22:02:00,137.25,137.269,137.243,137.256,500799997.0
2005-02-16 22:03:00,137.263,137.265,137.258,137.26,198299997.0
2005-02-16 22:04:00,137.275,137.283,137.269,137.281,243400000.0
2005-02-16 22:05:00,137.286,137.303,137.271,137.296,118200004.0
2005-02-16 22:06:00,137.323,137.332,137.309,137.332,81600001.0
2005-02-16 22:07:00,137.326,137.333,137.316,137.332,87400000.0
2005-02-16 22:08:00,137.34,137.34,137.303,137.303,119700000.0
2005-02-16 22:09:00,137.301,137.304,137.286,137.286,61900000.0
2005-02-16 22:10:00,137.278,137.286,137.261,137.27,149899999.0
2005-02-16 22:11:00,137.272,137.279,137.265,137.275,121299998.0
2005-02-16 22:12:00,137.288,137.3,137.271,137.293,200499998.0
2005-02-16 22:13:00,137.295,137.321,137.287,137.288,105900000.0
2005-02-16 22:14:00,137.301,137.301,137.284,137.287,85600000.0
2005-02-16 22:15:00,137.291,137.305,137.286,137.286,214300004.0
2005-02-16 22:16:00,137.29,137.302,137.29,137.302,122599999.0
2005-02-16 22:17:00,137.301,137.32,137.301,137.31,143500000.0
2005-02-16 22:18:00,137.326,137.326,137.303,137.303,103399999.0
2005-02-16 22:19:00,137.315,137.316,137.302,137.302,95000001.0
2005-02-16 22:20:00,137.322,137.323,137.286,137.288,92500000.0
2005-02-16 22:21:00,137.307,137.33,137.307,137.327,26400000.0
2005-02-16 22:22:00,137.329,137.329,137.307,137.309,174299997.0
2005-02-16 22:23:00,137.327,137.327,137.297,137.318,250500003.0
2005-02-16 22:24:00,137.314,137.322,137.309,137.318,79699999.0
2005-02-16 22:25:00,137.32,137.351,137.3,137.3,291500001.0
2005-02-16 22:26:00,137.357,137.357,137.311,137.33,227299999.0
2005-02-16 22:27:00,137.332,137.334,137.315,137.323,551000000.0
2005-02-16 22:28:00,137.337,137.353,137.325,137.353,281600004.0
2005-02-16 22:29:00,137.38,137.386,137.365,137.365,105800001.0
2005-02-16 22:30:00,137.367,137.367,137.354,137.354,115499999.0
2005-02-16 22:31:00,137.35,137.358,137.34,137.342,124099998.0
2005-02-16 22:32:00,137.35,137.353,137.34,137.345,247000003.0
2005-02-16 22:33:00,137.347,137.35,137.334,137.339,155799999.0
2005-02-16 22:34:00,137.348,137.353,137.322,137.324,225700001.0
2005-02-16 22:35:00,137.325,137.325,137.256,137.307,100600001.0
2005-02-16 22:36:00,137.332,137.344,137.327,137.327,460699996.0
2005-02-16 22:37:00,137.325,137.33,137.322,137.325,208300000.0
2005-02-16 22:38:00,137.32,137.333,137.317,137.317,155100002.0
2005-02-16 22:39:00,137.318,137.332,137.318,137.325,248899998.0
2005-02-16 22:40:00,137.323,137.335,137.317,137.323,259599999.0
2005-02-16 22:41:00,137.335,137.335,137.308,137.312,213199998.0
2005-02-16 22:42:00,137.317,137.317,137.297,137.305,381900004.0
2005-02-16 22:43:00,137.304,137.304,137.286,137.289,114500000.0
2005-02-16 22:44:00,137.291,137.302,137.28,137.283,312200005.0
2005-02-16 22:45:00,137.291,137.295,137.28,137.284,296999998.0
2005-02-16 22:46:00,137.308,137.311,137.304,137.309,79699998.0
2005-02-16 22:47:00,137.305,137.305,137.288,137.295,112000001.0
2005-02-16 22:48:00,137.292,137.293,137.279,137.286,347700001.0
2005-02-16 22:49:00,137.284,137.29,137.27,137.281,312599996.0
2005-02-16 22:50:00,137.282,137.292,137.268,137.268,124900002.0
2005-02-16 22:51:00,137.274,137.282,137.267,137.275,218499999.0
2005-02-16 22:52:00,137.275,137.277,137.268,137.272,238200001.0
2005-02-16 22:53:00,137.27,137.274,137.248,137.248,197499996.0
2005-02-16 22:54:00,137.253,137.266,137.251,137.266,87600000.0
2005-02-16 22:55:00,137.274,137.282,137.274,137.274,109399999.0
2005-02-16 22:56:00,137.275,137.276,137.259,137.276,131900000.0
2005-02-16 22:57:00,137.273,137.277,137.259,137.259,191300001.0
2005-02-16 22:58:00,137.281,137.283,137.264,137.273,138099999.0
2005-02-16 22:59:00,137.284,137.289,137.267,137.275,121699999.0
2005-02-16 23:00:00,137.302,137.311,137.287,137.288,80900000.0
2005-02-16 23:01:00,137.307,137.307,137.277,137.291,72200000.0
2005-02-16 23:02:00,137.286,137.296,137.286,137.296,49500000.0
2005-02-16 23:03:00,137.298,137.301,137.285,137.285,17600000.0
2005-02-16 23:04:00,137.299,137.307,137.299,137.305,36800001.0
2005-02-16 23:05:00,137.306,137.309,137.293,137.293,104000001.0
2005-02-16 23:06:00,137.293,137.297,137.293,137.297,46300000.0
2005-02-16 23:07:00,137.303,137.303,137.286,137.297,48800000.0
2005-02-16 23:08:00,137.287,137.294,137.286,137.286,97399997.0
2005-02-16 23:09:00,137.29,137.295,137.285,137.29,60100000.0
2005-02-16 23:10:00,137.285,137.295,137.285,137.295,61600000.0
2005-02-16 23:11:00,137.294,137.316,137.29,137.315,181199997.0
2005-02-16 23:12:00,137.313,137.313,137.301,137.304,44200000.0
2005-02-16 23:13:00,137.294,137.294,137.289,137.289,57500000.0
2005-02-16 23:14:00,137.297,137.3,137.285,137.285,86799999.0
2005-02-16 23:15:00,137.282,137.308,137.28,137.303,145300000.0
2005-02-16 23:16:00,137.299,137.299,137.282,137.291,46299999.0
2005-02-16 23:17:00,137.295,137.295,137.29,137.29,13400000.0
2005-02-16 23:18:00,137.293,137.317,137.28,137.28,133499996.0
2005-02-16 23:19:00,137.283,137.287,137.28,137.282,24300000.0
2005-02-16 23:20:00,137.292,137.292,137.275,137.275,15500000.0
2005-02-16 23:21:00,137.299,137.302,137.286,137.288,113700000.0
2005-02-16 23:22:00,137.295,137.301,137.288,137.298,103600000.0
2005-02-16 23:23:00,137.307,137.319,137.306,137.31,143799999.0
2005-02-16 23:24:00,137.3,137.309,137.3,137.308,79100001.0
2005-02-16 23:25:00,137.314,137.316,137.307,137.312,72400002.0
2005-02-16 23:26:00,137.319,137.322,137.312,137.315,59500000.0
2005-02-16 23:27:00,137.323,137.325,137.309,137.309,29200000.0
2005-02-16 23:28:00,137.315,137.329,137.301,137.301,41600000.0
2005-02-16 23:29:00,137.303,137.317,137.302,137.307,225299998.0
2005-02-16 23:30:00,137.31,137.315,137.308,137.308,83100001.0
2005-02-16 23:31:00,137.313,137.32,137.312,137.312,69400002.0
2005-02-16 23:32:00,137.309,137.311,137.309,137.311,14400000.0
2005-02-16 23:33:00,137.317,137.32,137.313,137.313,55900000.0
2005-02-16 23:34:00,137.311,137.321,137.304,137.304,40600001.0
2005-02-16 23:35:00,137.31,137.315,137.307,137.315,134300003.0
2005-02-16 23:36:00,137.304,137.311,137.298,137.298,115699999.0
2005-02-16 23:37:00,137.307,137.322,137.307,137.318,68600001.0
2005-02-16 23:38:00,137.317,137.32,137.303,137.312,123900000.0
2005-02-16 23:39:00,137.311,137.324,137.311,137.317,132800002.0
2005-02-16 23:40:00,137.335,137.339,137.322,137.335,81700002.0
2005-02-16 23:41:00,137.332,137.344,137.328,137.33,105500001.0
2005-02-16 23:42:00,137.337,137.342,137.331,137.332,39000000.0
2005-02-16 23:43:00,137.332,137.338,137.331,137.338,106600001.0
2005-02-16 23:44:00,137.336,137.35,137.336,137.35,96600002.0
2005-02-16 23:45:00,137.343,137.346,137.329,137.335,93399998.0
2005-02-16 23:46:00,137.338,137.338,137.315,137.315,93000000.0
2005-02-16 23:47:00,137.315,137.334,137.315,137.323,38600000.0
2005-02-16 23:48:00,137.327,137.335,137.322,137.324,61399999.0
2005-02-16 23:49:00,137.337,137.345,137.326,137.342,119400001.0
2005-02-16 23:50:00,137.342,137.344,137.312,137.326,106799999.0
2005-02-16 23:51:00,137.339,137.35,137.304,137.304,113799998.0
2005-02-16 23:52:00,137.303,137.354,137.303,137.343,136999999.0
2005-02-16 23:53:00,137.357,137.371,137.353,137.353,157499999.0
2005-02-16 23:54:00,137.352,137.352,137.318,137.342,60800000.0
2005-02-16 23:55:00,137.353,137.355,137.341,137.341,70899999.0
2005-02-16 23:56:00,137.348,137.355,137.345,137.355,169100001.0
2005-02-16 23:57:00,137.358,137.358,137.342,137.342,71899999.0
2005-02-16 23:58:00,137.33,137.33,137.33,137.33,39100000.0
2005-02-16 23:59:00,137.334,137.341,137.328,137.335,99400000.0
2005-02-17 00:00:00,137.32,137.334,137.32,137.324,61900000.0
2005-02-17 00:01:00,137.329,137.337,137.318,137.336,65900000.0
2005-02-17 00:02:00,137.33,137.33,137.295,137.323,51600000.0
2005-02-17 00:03:00,137.315,137.318,137.297,137.314,98600000.0
2005-02-17 00:04:00,137.313,137.331,137.308,137.321,200999997.0
2005-02-17 00:05:00,137.314,137.32,137.303,137.318,113400000.0
2005-02-17 00:06:00,137.292,137.313,137.291,137.304,73599999.0
2005-02-17 00:07:00,137.292,137.311,137.278,137.304,135099999.0
2005-02-17 00:08:00,137.293,137.299,137.282,137.286,79500000.0
2005-02-17 00:09:00,137.284,137.294,137.251,137.278,88900001.0
2005-02-17 00:10:00,137.265,137.281,137.26,137.281,78299999.0
2005-02-17 00:11:00,137.273,137.273,137.249,137.267,193299997.0
2005-02-17 00:12:00,137.255,137.276,137.255,137.276,26400000.0
2005-02-17 00:13:00,137.303,137.303,137.278,137.287,72700000.0
2005-02-17 00:14:00,137.277,137.298,137.277,137.283,139600002.0
2005-02-17 00:15:00,137.273,137.287,137.267,137.276,93900000.0
2005-02-17 00:16:00,137.268,137.28,137.263,137.27,184899999.0
2005-02-17 00:17:00,137.301,137.301,137.267,137.269,62899999.0
2005-02-17 00:18:00,137.277,137.297,137.265,137.265,105300003.0
2005-02-17 00:19:00,137.272,137.307,137.269,137.301,55200000.0
2005-02-17 00:20:00,137.298,137.306,137.277,137.302,97999998.0
2005-02-17 00:21:00,137.312,137.318,137.284,137.307,82500000.0
2005-02-17 00:22:00,137.323,137.33,137.271,137.271,133300001.0
2005-02-17 00:23:00,137.302,137.302,137.275,137.284,36000000.0
2005-02-17 00:24:00,137.296,137.3,137.26,137.26,46500000.0
2005-02-17 00:25:00,137.267,137.273,137.264,137.273,118800001.0
2005-02-17 00:26:00,137.285,137.285,137.258,137.258,65600001.0
2005-02-17 00:27:00,137.263,137.263,136.91,137.17,58499999.0
2005-02-17 00:28:00,136.828,137.259,136.828,137.245,85500001.0
2005-02-17 00:29:00,137.257,137.257,136.883,137.185,122400001.0
2005-02-17 00:30:00,137.169,137.195,136.852,137.195,81600001.0
2005-02-17 00:31:00,137.246,137.266,137.246,137.255,38600000.0
2005-02-17 00:32:00,137.253,137.253,137.252,137.252,20000000.0
2005-02-17 00:33:00,137.273,137.275,137.263,137.263,135799997.0
2005-02-17 00:34:00,137.26,137.265,137.255,137.255,44100000.0
2005-02-17 00:35:00,137.253,137.305,137.253,137.305,109200000.0
2005-02-17 00:36:00,137.304,137.305,137.266,137.266,47600000.0
2005-02-17 00:37:00,137.295,137.3,137.264,137.3,92900002.0
2005-02-17 00:38:00,137.291,137.301,137.274,137.286,91899998.0
2005-02-17 00:39:00,137.287,137.297,137.287,137.297,123100002.0
2005-02-17 00:40:00,137.291,137.291,137.27,137.27,132600002.0
2005-02-17 00:41:00,137.266,137.277,137.266,137.272,63999999.0
2005-02-17 00:42:00,137.274,137.283,137.262,137.262,114000000.0
2005-02-17 00:43:00,137.268,137.285,137.263,137.263,61600000.0
2005-02-17 00:44:00,137.263,137.274,137.258,137.274,89200002.0
2005-02-17 00:45:00,137.283,137.285,137.265,137.265,44200000.0
2005-02-17 00:46:00,137.268,137.268,137.257,137.257,50000000.0
2005-02-17 00:47:00,137.27,137.286,137.27,137.271,39200000.0
2005-02-17 00:48:00,137.27,137.279,137.261,137.276,147200001.0
2005-02-17 00:49:00,137.272,137.272,137.258,137.259,138600000.0
2005-02-17 00:50:00,137.256,137.27,137.256,137.262,61200000.0
2005-02-17 00:51:00,137.258,137.261,137.249,137.254,163999997.0
2005-02-17 00:52:00,137.262,137.275,137.256,137.259,121399996.0
2005-02-17 00:53:00,137.258,137.264,137.256,137.259,122200002.0
2005-02-17 00:54:00,137.25,137.255,137.245,137.25,154100000.0
2005-02-17 00:55:00,137.243,137.251,137.232,137.232,151199999.0
2005-02-17 00:56:00,137.23,137.235,137.225,137.23,128099999.0
2005-02-17 00:57:00,137.228,137.235,137.225,137.227,77900000.0
2005-02-17 00:58:00,137.233,137.244,137.227,137.231,115299999.0
2005-02-17 00:59:00,137.232,137.238,137.226,137.226,76299998.0
2005-02-17 01:00:00,137.225,137.235,137.225,137.23,89000001.0
2005-02-17 01:01:00,137.235,137.249,137.235,137.235,106000001.0
2005-02-17 01:02:00,137.242,137.259,137.242,137.256,107900004.0
2005-02-17 01:03:00,137.243,137.255,137.243,137.255,84899999.0
2005-02-17 01:04:00,137.246,137.252,137.24,137.241,149099998.0
2005-02-17 01:05:00,137.249,137.249,137.24,137.24,48800000.0
2005-02-17 01:06:00,137.25,137.254,137.237,137.242,34000000.0
2005-02-17 01:07:00,137.239,137.239,137.227,137.232,83199999.0
2005-02-17 01:08:00,137.229,137.239,137.226,137.233,110200001.0
2005-02-17 01:09:00,137.236,137.243,137.236,137.238,131400001.0
2005-02-17 01:10:00,137.25,137.25,137.235,137.235,177299998.0
2005-02-17 01:11:00,137.247,137.271,137.247,137.271,47099999.0
2005-02-17 01:12:00,137.288,137.291,137.283,137.283,113900000.0
2005-02-17 01:13:00,137.284,137.294,137.284,137.29,102999999.0
2005-02-17 01:14:00,137.305,137.305,137.29,137.298,95099999.0
2005-02-17 01:15:00,137.323,137.326,137.314,137.321,119499999.0
2005-02-17 01:16:00,137.342,137.342,137.324,137.328,132300001.0
2005-02-17 01:17:00,137.326,137.328,137.301,137.31,189999998.0
2005-02-17 01:18:00,137.292,137.312,137.292,137.303,81199999.0
2005-02-17 01:19:00,137.3,137.3,137.295,137.295,120600001.0
2005-02-17 01:20:00,137.284,137.284,137.258,137.274,74499999.0
2005-02-17 01:21:00,137.272,137.285,137.267,137.267,53600000.0
2005-02-17 01:22:00,137.265,137.275,137.265,137.27,125599997.0
2005-02-17 01:23:00,137.27,137.278,137.267,137.278,115499999.0
2005-02-17 01:24:00,137.275,137.285,137.27,137.27,26400000.0
2005-02-17 01:25:00,137.278,137.278,137.255,137.26,44200001.0
2005-02-17 01:26:00,137.265,137.273,137.251,137.27,83000001.0
2005-02-17 01:27:00,137.275,137.275,137.268,137.27,65100001.0
2005-02-17 01:28:00,137.274,137.285,137.248,137.264,129299997.0
2005-02-17 01:29:00,137.286,137.321,137.286,137.32,235699998.0
2005-02-17 01:30:00,137.247,137.325,137.247,137.325,86000001.0
2005-02-17 01:31:00,137.33,137.343,137.327,137.329,116800001.0
2005-02-17 01:32:00,137.332,137.346,137.325,137.346,101799997.0
2005-02-17 01:33:00,137.347,137.347,137.331,137.333,97800002.0
2005-02-17 01:34:00,137.338,137.338,137.32,137.328,55300000.0
2005-02-17 01:35:00,137.357,137.357,137.327,137.343,123899998.0
2005-02-17 01:36:00,137.323,137.323,137.31,137.312,74099999.0
2005-02-17 01:37:00,137.324,137.333,137.324,137.326,159100003.0
2005-02-17 01:38:00,137.334,137.346,137.334,137.343,50800000.0
2005-02-17 01:39:00,137.348,137.348,137.271,137.316,114800000.0
2005-02-17 01:40:00,137.335,137.338,137.273,137.318,58700001.0
2005-02-17 01:41:00,137.343,137.343,137.274,137.329,249199999.0
2005-02-17 01:42:00,137.352,137.352,137.339,137.34,112000000.0
2005-02-17 01:43:00,137.339,137.357,137.339,137.345,34399999.0
2005-02-17 01:44:00,137.365,137.383,137.351,137.383,162399999.0
2005-02-17 01:45:00,137.377,137.383,137.36,137.36,95799998.0
2005-02-17 01:46:00,137.358,137.385,137.357,137.385,57100000.0
2005-02-17 01:47:00,137.373,137.382,137.361,137.379,36000000.0
2005-02-17 01:48:00,137.367,137.388,137.367,137.388,79899999.0
2005-02-17 01:49:00,137.39,137.41,137.39,137.41,60900001.0
2005-02-17 01:50:00,137.397,137.427,137.397,137.427,81900001.0
2005-02-17 01:51:00,137.415,137.417,137.398,137.405,52299999.0
2005-02-17 01:52:00,137.386,137.386,137.332,137.362,39500000.0
2005-02-17 01:53:00,137.371,137.371,137.323,137.371,168600003.0
2005-02-17 01:54:00,137.38,137.38,137.359,137.359,45399999.0
2005-02-17 01:55:00,137.38,137.38,137.327,137.355,119000002.0
2005-02-17 01:56:00,137.377,137.377,137.364,137.364,168900002.0
2005-02-17 01:57:00,137.377,137.391,137.372,137.381,90700000.0
2005-02-17 01:58:00,137.407,137.407,137.33,137.377,94899999.0
2005-02-17 01:59:00,137.393,137.4,137.369,137.384,89200000.0
2005-02-17 02:00:00,137.382,137.382,137.356,137.356,72000000.0
2005-02-17 02:01:00,137.369,137.375,137.365,137.365,91900000.0
2005-02-17 02:02:00,137.373,137.373,137.328,137.328,112300003.0
2005-02-17 02:03:00,137.343,137.363,137.336,137.35,172999997.0
2005-02-17 02:04:00,137.361,137.361,137.347,137.351,169599998.0
2005-02-17 02:05:00,137.346,137.355,137.345,137.345,123700001.0
2005-02-17 02:06:00,137.355,137.37,137.354,137.365,55900000.0
2005-02-17 02:07:00,137.379,137.379,137.354,137.356,86999999.0
2005-02-17 02:08:00,137.36,137.37,137.341,137.37,106199999.0
2005-02-17 02:09:00,137.39,137.391,137.38,137.391,90900000.0
2005-02-17 02:10:00,137.385,137.4,137.373,137.392,209000002.0
2005-02-17 02:11:00,137.4,137.401,137.394,137.397,91599998.0
2005-02-17 02:12:00,137.379,137.385,137.375,137.385,48300000.0
2005-02-17 02:13:00,137.388,137.414,137.387,137.396,143499998.0
2005-02-17 02:14:00,137.4,137.441,137.394,137.417,107199999.0
2005-02-17 02:15:00,137.425,137.432,137.398,137.432,54600000.0
2005-02-17 02:16:00,137.44,137.443,137.431,137.439,76699999.0
2005-02-17 02:17:00,137.444,137.444,137.423,137.423,97700000.0
2005-02-17 02:18:00,137.438,137.438,137.427,137.435,124400001.0
2005-02-17 02:19:00,137.432,137.439,137.415,137.419,49600000.0
2005-02-17 02:20:00,137.44,137.44,137.398,137.398,102100001.0
2005-02-17 02:21:00,137.407,137.412,137.402,137.402,92099998.0
2005-02-17 02:22:00,137.415,137.447,137.408,137.441,137099999.0
2005-02-17 02:23:00,137.455,137.496,137.455,137.485,62500000.0
2005-02-17 02:24:00,137.498,137.535,137.491,137.535,49100000.0
2005-02-17 02:25:00,137.533,137.555,137.533,137.552,117100002.0
2005-02-17 02:26:00,137.549,137.549,137.543,137.545,65100000.0
2005-02-17 02:27:00,137.56,137.577,137.555,137.564,101800001.0
2005-02-17 02:28:00,137.571,137.571,137.558,137.56,102699997.0
2005-02-17 02:29:00,137.551,137.551,137.516,137.516,128100002.0
2005-02-17 02:30:00,137.529,137.537,137.518,137.529,178499997.0
2005-02-17 02:31:00,137.541,137.553,137.525,137.553,113200001.0
2005-02-17 02:32:00,137.559,137.574,137.546,137.546,116100001.0
2005-02-17 02:33:00,137.552,137.552,137.53,137.546,82999999.0
2005-02-17 02:34:00,137.546,137.56,137.538,137.56,76899999.0
2005-02-17 02:35:00,137.567,137.571,137.556,137.558,68500000.0
2005-02-17 02:36:00,137.545,137.545,137.532,137.538,126300001.0
2005-02-17 02:37:00,137.547,137.559,137.545,137.553,67200000.0
2005-02-17 02:38:00,137.54,137.557,137.521,137.555,80500000.0
2005-02-17 02:39:00,137.552,137.556,137.533,137.533,99899999.0
2005-02-17 02:40:00,137.529,137.534,137.515,137.515,69900000.0
2005-02-17 02:41:00,137.525,137.527,137.512,137.519,146999999.0
2005-02-17 02:42:00,137.51,137.537,137.51,137.53,34200000.0
2005-02-17 02:43:00,137.533,137.537,137.525,137.525,27600000.0
2005-02-17 02:44:00,137.534,137.54,137.526,137.534,124100001.0
2005-02-17 02:45:00,137.551,137.554,137.547,137.55,135100001.0
2005-02-17 02:46:00,137.546,137.558,137.534,137.553,74499999.0
2005-02-17 02:47:00,137.569,137.579,137.541,137.573,99600000.0
2005-02-17 02:48:00,137.585,137.603,137.585,137.597,117999999.0
2005-02-17 02:49:00,137.604,137.605,137.591,137.605,102100000.0
2005-02-17 02:50:00,137.611,137.611,137.593,137.593,61899999.0
2005-02-17 02:51:00,137.585,137.595,137.585,137.587,115199999.0
2005-02-17 02:52:00,137.59,137.595,137.581,137.589,104699999.0
2005-02-17 02:53:00,137.583,137.586,137.575,137.582,27000000.0
2005-02-17 02:54:00,137.575,137.581,137.57,137.575,164399997.0
2005-02-17 02:55:00,137.558,137.558,137.542,137.542,16800000.0
2005-02-17 02:56:00,137.543,137.543,137.476,137.52,132499998.0
2005-02-17 02:57:00,137.532,137.532,137.518,137.518,13600000.0
2005-02-17 02:58:00,137.511,137.513,137.486,137.486,71400000.0
2005-02-17 02:59:00,137.48,137.51,137.465,137.465,125700001.0
2005-02-17 03:00:00,137.467,137.467,137.446,137.45,113999998.0
2005-02-17 03:01:00,137.455,137.456,137.447,137.449,99399999.0
2005-02-17 03:02:00,137.457,137.458,137.447,137.451,95499997.0
2005-02-17 03:03:00,137.455,137.455,137.444,137.455,103299998.0
2005-02-17 03:04:00,137.461,137.461,137.452,137.457,57600000.0
2005-02-17 03:05:00,137.482,137.498,137.465,137.495,123100000.0
2005-02-17 03:06:00,137.52,137.535,137.509,137.524,128600003.0
2005-02-17 03:07:00,137.562,137.569,137.538,137.547,101300002.0
2005-02-17 03:08:00,137.527,137.535,137.518,137.518,63600000.0
2005-02-17 03:09:00,137.515,137.515,137.515,137.515,17900000.0
2005-02-17 03:10:00,137.513,137.513,137.5,137.5,59599998.0
2005-02-17 03:11:00,137.506,137.512,137.5,137.5,67700000.0
2005-02-17 03:12:00,137.497,137.497,137.477,137.477,148299995.0
2005-02-17 03:13:00,137.488,137.491,137.482,137.483,93500000.0
2005-02-17 03:14:00,137.484,137.492,137.483,137.489,49999999.0
2005-02-17 03:15:00,137.486,137.486,137.484,137.484,31199999.0
2005-02-17 03:16:00,137.485,137.485,137.463,137.463,116499999.0
2005-02-17 03:17:00,137.473,137.473,137.458,137.463,57900000.0
2005-02-17 03:18:00,137.458,137.473,137.458,137.473,42900000.0
2005-02-17 03:19:00,137.459,137.459,137.451,137.451,27200000.0
2005-02-17 03:20:00,137.443,137.445,137.42,137.42,94499999.0
2005-02-17 03:21:00,137.44,137.454,137.422,137.422,73899999.0
2005-02-17 03:22:00,137.421,137.425,137.415,137.415,86400000.0
2005-02-17 03:23:00,137.412,137.413,137.406,137.406,63600000.0
2005-02-17 03:24:00,137.412,137.42,137.411,137.411,93899999.0
2005-02-17 03:25:00,137.41,137.417,137.403,137.403,71300000.0
2005-02-17 03:26:00,137.41,137.426,137.41,137.413,47200000.0
2005-02-17 03:27:00,137.432,137.454,137.416,137.416,161500000.0
2005-02-17 03:28:00,137.422,137.422,137.418,137.418,37500001.0
2005-02-17 03:29:00,137.419,137.419,137.412,137.412,51300000.0
2005-02-17 03:30:00,137.406,137.419,137.406,137.415,116500001.0
2005-02-17 03:31:00,137.414,137.414,137.403,137.409,56600000.0
2005-02-17 03:32:00,137.411,137.421,137.408,137.418,105899999.0
2005-02-17 03:33:00,137.419,137.425,137.406,137.425,139600000.0
2005-02-17 03:34:00,137.424,137.429,137.423,137.423,72000000.0
2005-02-17 03:35:00,137.422,137.426,137.414,137.414,46400000.0
2005-02-17 03:36:00,137.428,137.445,137.421,137.439,93499999.0
2005-02-17 03:37:00,137.439,137.439,137.425,137.427,73200002.0
2005-02-17 03:38:00,137.424,137.424,137.412,137.421,124700000.0
2005-02-17 03:39:00,137.43,137.43,137.415,137.424,84999998.0
2005-02-17 03:40:00,137.42,137.421,137.418,137.418,82100000.0
2005-02-17 03:41:00,137.411,137.414,137.395,137.395,57800001.0
2005-02-17 03:42:00,137.399,137.404,137.39,137.404,60700002.0
2005-02-17 03:43:00,137.405,137.414,137.405,137.406,100599998.0
2005-02-17 03:44:00,137.395,137.402,137.385,137.389,134899998.0
2005-02-17 03:45:00,137.377,137.392,137.37,137.392,79100002.0
2005-02-17 03:46:00,137.388,137.392,137.382,137.39,93399999.0
2005-02-17 03:47:00,137.382,137.388,137.37,137.375,121900001.0
2005-02-17 03:48:00,137.378,137.395,137.378,137.395,68500002.0
2005-02-17 03:49:00,137.384,137.394,137.384,137.384,128300000.0
2005-02-17 03:50:00,137.384,137.387,137.384,137.385,43200000.0
2005-02-17 03:51:00,137.384,137.384,137.359,137.359,69400002.0
2005-02-17 03:52:00,137.364,137.372,137.357,137.365,100000000.0
2005-02-17 03:53:00,137.377,137.377,137.354,137.354,33000000.0
2005-02-17 03:54:00,137.364,137.367,137.359,137.367,70100000.0
2005-02-17 03:55:00,137.375,137.385,137.368,137.368,82199999.0
2005-02-17 03:56:00,137.365,137.373,137.365,137.37,47199999.0
2005-02-17 03:57:00,137.37,137.382,137.363,137.379,81499999.0
2005-02-17 03:58:00,137.378,137.378,137.356,137.364,79700000.0
2005-02-17 03:59:00,137.36,137.36,137.355,137.359,37600000.0
2005-02-17 04:00:00,137.365,137.371,137.348,137.349,90499999.0
2005-02-17 04:01:00,137.353,137.354,137.34,137.35,112099998.0
2005-02-17 04:02:00,137.363,137.365,137.351,137.355,91100000.0
2005-02-17 04:03:00,137.353,137.362,137.345,137.352,111600001.0
2005-02-17 04:04:00,137.353,137.366,137.353,137.366,36400000.0
2005-02-17 04:05:00,137.359,137.369,137.359,137.369,31300001.0
2005-02-17 04:06:00,137.37,137.377,137.369,137.373,67699999.0
2005-02-17 04:07:00,137.378,137.379,137.371,137.373,64300000.0
2005-02-17 04:08:00,137.386,137.397,137.386,137.393,53600000.0
2005-02-17 04:09:00,137.403,137.416,137.394,137.394,155500000.0
2005-02-17 04:10:00,137.402,137.403,137.395,137.395,37600000.0
2005-02-17 04:11:00,137.392,137.413,137.392,137.411,63599999.0
2005-02-17 04:12:00,137.407,137.418,137.4,137.4,57299999.0
2005-02-17 04:13:00,137.398,137.404,137.396,137.404,74899999.0
2005-02-17 04:14:00,137.408,137.417,137.408,137.417,47500000.0
2005-02-17 04:15:00,137.414,137.418,137.402,137.402,58700000.0
2005-02-17 04:16:00,137.42,137.42,137.396,137.396,59399999.0
2005-02-17 04:17:00,137.404,137.418,137.402,137.402,87399999.0
2005-02-17 04:18:00,137.395,137.4,137.395,137.398,40000000.0
2005-02-17 04:19:00,137.41,137.41,137.4,137.4,93900001.0
2005-02-17 04:20:00,137.412,137.423,137.412,137.413,79699999.0
2005-02-17 04:21:00,137.418,137.451,137.414,137.44,73099999.0
2005-02-17 04:22:00,137.459,137.483,137.441,137.466,108400000.0
2005-02-17 04:23:00,137.455,137.469,137.455,137.468,51100001.0
2005-02-17 04:24:00,137.472,137.474,137.459,137.463,90800001.0
2005-02-17 04:25:00,137.453,137.461,137.452,137.457,69600000.0
2005-02-17 04:26:00,137.453,137.453,137.434,137.438,59900002.0
2005-02-17 04:27:00,137.444,137.454,137.429,137.429,107200002.0
2005-02-17 04:28:00,137.427,137.441,137.404,137.41,77900001.0
2005-02-17 04:29:00,137.403,137.42,137.402,137.411,64300000.0
2005-02-17 04:30:00,137.412,137.412,137.397,137.398,123200002.0
2005-02-17 04:31:00,137.395,137.405,137.395,137.4,57199999.0
2005-02-17 04:32:00,137.404,137.416,137.394,137.416,81300000.0
2005-02-17 04:33:00,137.41,137.417,137.406,137.409,94499997.0
2005-02-17 04:34:00,137.408,137.414,137.407,137.41,224899999.0
2005-02-17 04:35:00,137.425,137.429,137.412,137.42,59400000.0
2005-02-17 04:36:00,137.428,137.439,137.427,137.439,67099999.0
2005-02-17 04:37:00,137.422,137.433,137.422,137.429,16900000.0
2005-02-17 04:38:00,137.442,137.455,137.44,137.44,28000000.0
2005-02-17 04:39:00,137.443,137.443,137.417,137.417,116400002.0
2005-02-17 04:40:00,137.43,137.44,137.43,137.436,40200000.0
2005-02-17 04:41:00,137.453,137.453,137.435,137.439,55900000.0
2005-02-17 04:42:00,137.434,137.453,137.434,137.449,36900000.0
2005-02-17 04:43:00,137.448,137.448,137.44,137.44,54600000.0
2005-02-17 04:44:00,137.445,137.447,137.435,137.447,48000000.0
2005-02-17 04:45:00,137.442,137.459,137.442,137.445,127300001.0
2005-02-17 04:46:00,137.41,137.424,137.41,137.424,44500001.0
2005-02-17 04:47:00,137.453,137.453,137.438,137.447,41800000.0
2005-02-17 04:48:00,137.447,137.454,137.415,137.415,112800001.0
2005-02-17 04:49:00,137.419,137.419,137.41,137.411,93500000.0
2005-02-17 04:50:00,137.402,137.427,137.402,137.421,44500000.0
2005-02-17 04:51:00,137.416,137.416,137.414,137.414,43399999.0
2005-02-17 04:52:00,137.422,137.425,137.415,137.415,79899999.0
2005-02-17 04:53:00,137.413,137.415,137.4,137.4,67399999.0
2005-02-17 04:54:00,137.405,137.412,137.405,137.407,40000000.0
2005-02-17 04:55:00,137.41,137.415,137.391,137.396,111999998.0
2005-02-17 04:56:00,137.403,137.41,137.389,137.389,103900000.0
2005-02-17 04:57:00,137.388,137.388,137.381,137.388,46400000.0
2005-02-17 04:58:00,137.393,137.401,137.389,137.392,56099999.0
2005-02-17 04:59:00,137.384,137.404,137.377,137.377,72700000.0
2005-02-17 05:00:00,137.374,137.374,137.342,137.342,75300000.0
2005-02-17 05:01:00,137.347,137.359,137.336,137.336,144900000.0
2005-02-17 05:02:00,137.328,137.341,137.322,137.33,47600000.0
2005-02-17 05:03:00,137.335,137.344,137.305,137.326,89100002.0
2005-02-17 05:04:00,137.318,137.336,137.31,137.32,95500000.0
2005-02-17 05:05:00,137.32,137.331,137.316,137.331,84300001.0
2005-02-17 05:06:00,137.325,137.348,137.325,137.342,52300000.0
2005-02-17 05:07:00,137.342,137.343,137.336,137.336,71000000.0
2005-02-17 05:08:00,137.333,137.342,137.329,137.332,54700001.0
2005-02-17 05:09:00,137.35,137.35,137.316,137.316,63799999.0
2005-02-17 05:10:00,137.375,137.377,137.309,137.334,68200000.0
2005-02-17 05:11:00,137.345,137.358,137.31,137.345,81700000.0
2005-02-17 05:12:00,137.358,137.358,137.349,137.352,33000000.0
2005-02-17 05:13:00,137.365,137.365,137.355,137.355,14400000.0
2005-02-17 05:14:00,137.363,137.37,137.351,137.36,70799999.0
2005-02-17 05:15:00,137.367,137.367,137.358,137.358,43000001.0
2005-02-17 05:16:00,137.363,137.368,137.31,137.34,109100001.0
2005-02-17 05:17:00,137.352,137.355,137.345,137.345,76300000.0
2005-02-17 05:18:00,137.373,137.373,137.362,137.362,39700000.0
2005-02-17 05:19:00,137.306,137.352,137.306,137.352,40400000.0
2005-02-17 05:20:00,137.359,137.36,137.353,137.353,111400002.0
2005-02-17 05:21:00,137.348,137.359,137.346,137.349,109500002.0
2005-02-17 05:22:00,137.33,137.359,137.299,137.359,158400000.0
2005-02-17 05:23:00,137.344,137.354,137.317,137.354,97400001.0
2005-02-17 05:24:00,137.359,137.359,137.337,137.337,37600000.0
2005-02-17 05:25:00,137.335,137.352,137.32,137.348,72800002.0
2005-02-17 05:26:00,137.353,137.359,137.309,137.317,185200001.0
2005-02-17 05:27:00,137.337,137.352,137.287,137.287,102900000.0
2005-02-17 05:28:00,137.315,137.335,137.299,137.335,140299998.0
2005-02-17 05:29:00,137.335,137.335,137.32,137.335,60500000.0
2005-02-17 05:30:00,137.328,137.328,137.328,137.328,12800000.0
2005-02-17 05:31:00,137.33,137.33,137.33,137.33,24000000.0
2005-02-17 05:32:00,137.332,137.338,137.288,137.299,205800000.0
2005-02-17 05:33:00,137.31,137.32,137.295,137.315,77500000.0
2005-02-17 05:34:00,137.309,137.318,137.292,137.3,72800000.0
2005-02-17 05:35:00,137.297,137.306,137.284,137.284,34200000.0
2005-02-17 05:36:00,137.27,137.284,137.266,137.278,113600001.0
2005-02-17 05:37:00,137.262,137.275,137.262,137.27,81900000.0
2005-02-17 05:38:00,137.27,137.27,137.27,137.27,12300000.0
2005-02-17 05:39:00,137.273,137.273,137.258,137.265,43300000.0
2005-02-17 05:40:00,137.285,137.295,137.276,137.292,79999999.0
2005-02-17 05:41:00,137.292,137.292,137.273,137.273,87500000.0
2005-02-17 05:42:00,137.285,137.293,137.283,137.283,130199999.0
2005-02-17 05:43:00,137.305,137.305,137.295,137.295,18400000.0
2005-02-17 05:44:00,137.292,137.296,137.287,137.291,60000000.0
2005-02-17 05:45:00,137.298,137.298,137.274,137.283,100300003.0
2005-02-17 05:46:00,137.27,137.27,137.265,137.265,9600000.0
2005-02-17 05:47:00,137.265,137.275,137.265,137.27,103900002.0
2005-02-17 05:48:00,137.271,137.281,137.267,137.267,113800000.0
2005-02-17 05:49:00,137.275,137.275,137.262,137.267,97400002.0
2005-02-17 05:50:00,137.27,137.27,137.268,137.27,84700001.0
2005-02-17 05:51:00,137.269,137.276,137.267,137.272,99099999.0
2005-02-17 05:52:00,137.264,137.284,137.264,137.276,119300000.0
2005-02-17 05:53:00,137.279,137.288,137.27,137.27,67800000.0
2005-02-17 05:54:00,137.299,137.299,137.293,137.293,44999999.0
2005-02-17 05:55:00,137.294,137.313,137.294,137.295,34700000.0
2005-02-17 05:56:00,137.292,137.296,137.287,137.296,85499998.0
2005-02-17 05:57:00,137.295,137.295,137.276,137.276,53599999.0
2005-02-17 05:58:00,137.287,137.287,137.272,137.275,58900000.0
2005-02-17 05:59:00,137.268,137.281,137.265,137.27,160299998.0
2005-02-17 06:00:00,137.265,137.278,137.262,137.271,100400001.0
2005-02-17 06:01:00,137.267,137.273,137.267,137.273,56799999.0
2005-02-17 06:02:00,137.275,137.286,137.275,137.286,16400000.0
2005-02-17 06:03:00,137.29,137.293,137.285,137.285,61700000.0
2005-02-17 06:04:00,137.277,137.278,137.277,137.278,44699999.0
2005-02-17 06:05:00,137.287,137.287,137.271,137.28,51100000.0
2005-02-17 06:06:00,137.27,137.275,137.265,137.27,120500000.0
2005-02-17 06:07:00,137.264,137.277,137.261,137.261,101000001.0
2005-02-17 06:08:00,137.267,137.281,137.237,137.248,89900000.0
2005-02-17 06:09:00,137.246,137.251,137.238,137.242,110000002.0
2005-02-17 06:10:00,137.242,137.244,137.232,137.235,194500004.0
2005-02-17 06:11:00,137.246,137.249,137.235,137.249,117400000.0
2005-02-17 06:12:00,137.252,137.265,137.252,137.262,67200000.0
2005-02-17 06:13:00,137.253,137.257,137.245,137.245,122599997.0
2005-02-17 06:14:00,137.259,137.265,137.259,137.259,51600000.0
2005-02-17 06:15:00,137.264,137.274,137.256,137.26,101900001.0
2005-02-17 06:16:00,137.258,137.272,137.25,137.263,104699997.0
2005-02-17 06:17:00,137.264,137.278,137.264,137.277,48700000.0
2005-02-17 06:18:00,137.261,137.275,137.256,137.256,79900002.0
2005-02-17 06:19:00,137.26,137.261,137.246,137.255,139299998.0
2005-02-17 06:20:00,137.264,137.266,137.264,137.266,5400000.0
2005-02-17 06:21:00,137.254,137.263,137.254,137.255,127300000.0
2005-02-17 06:22:00,137.263,137.268,137.255,137.255,99900001.0
2005-02-17 06:23:00,137.261,137.261,137.237,137.256,107499998.0
2005-02-17 06:24:00,137.261,137.267,137.254,137.254,62400001.0
2005-02-17 06:25:00,137.262,137.28,137.262,137.264,74100000.0
2005-02-17 06:26:00,137.264,137.276,137.264,137.276,45700000.0
2005-02-17 06:27:00,137.265,137.265,137.26,137.26,34400000.0
2005-02-17 06:28:00,137.262,137.274,137.241,137.241,101500001.0
2005-02-17 06:29:00,137.25,137.259,137.25,137.253,71100000.0
2005-02-17 06:30:00,137.254,137.262,137.247,137.247,73000001.0
2005-02-17 06:31:00,137.247,137.249,137.224,137.232,100400000.0
2005-02-17 06:32:00,137.23,137.242,137.224,137.224,121899998.0
2005-02-17 06:33:00,137.227,137.228,137.223,137.228,104100002.0
2005-02-17 06:34:00,137.228,137.228,137.222,137.222,37500000.0
2005-02-17 06:35:00,137.231,137.238,137.214,137.214,216200002.0
2005-02-17 06:36:00,137.235,137.235,137.225,137.23,32000000.0
2005-02-17 06:37:00,137.225,137.24,137.225,137.228,116600002.0
2005-02-17 06:38:00,137.233,137.236,137.226,137.227,39900000.0
2005-02-17 06:39:00,137.205,137.24,137.156,137.24,105199999.0
2005-02-17 06:40:00,137.237,137.249,137.235,137.235,120399999.0
2005-02-17 06:41:00,137.24,137.254,137.24,137.25,106299997.0
2005-02-17 06:42:00,137.258,137.271,137.258,137.261,86800002.0
2005-02-17 06:43:00,137.266,137.266,137.206,137.206,82699999.0
2005-02-17 06:44:00,137.28,137.28,137.263,137.263,50200001.0
2005-02-17 06:45:00,137.273,137.29,137.273,137.287,38600000.0
2005-02-17 06:46:00,137.293,137.293,137.267,137.267,70400000.0
2005-02-17 06:47:00,137.283,137.283,137.275,137.275,37600001.0
2005-02-17 06:48:00,137.275,137.277,137.212,137.212,57900000.0
2005-02-17 06:49:00,137.24,137.24,137.203,137.203,69500000.0
2005-02-17 06:50:00,137.258,137.262,137.248,137.261,206899997.0
2005-02-17 06:51:00,137.25,137.25,137.209,137.233,84299999.0
2005-02-17 06:52:00,137.255,137.265,137.251,137.251,125899997.0
2005-02-17 06:53:00,137.266,137.28,137.26,137.26,55000000.0
2005-02-17 06:54:00,137.266,137.274,137.262,137.265,63200000.0
2005-02-17 06:55:00,137.265,137.275,137.265,137.268,167900000.0
2005-02-17 06:56:00,137.275,137.275,137.263,137.27,115100000.0
2005-02-17 06:57:00,137.273,137.277,137.268,137.272,109999998.0
2005-02-17 06:58:00,137.298,137.3,137.28,137.28,128000002.0
2005-02-17 06:59:00,137.282,137.297,137.282,137.282,64900000.0
2005-02-17 07:00:00,137.296,137.296,137.256,137.278,189000002.0
2005-02-17 07:01:00,137.283,137.287,137.259,137.259,57099999.0
2005-02-17 07:02:00,137.277,137.284,137.267,137.267,60000001.0
2005-02-17 07:03:00,137.273,137.29,137.261,137.29,85799999.0
2005-02-17 07:04:00,137.305,137.31,137.299,137.306,122100000.0
2005-02-17 07:05:00,137.3,137.319,137.3,137.312,137799998.0
2005-02-17 07:06:00,137.318,137.338,137.316,137.327,110000000.0
2005-02-17 07:07:00,137.332,137.347,137.324,137.324,121499999.0
2005-02-17 07:08:00,137.302,137.34,137.288,137.338,56700000.0
2005-02-17 07:09:00,137.352,137.361,137.332,137.332,112299998.0
2005-02-17 07:10:00,137.343,137.353,137.342,137.353,55199998.0
2005-02-17 07:11:00,137.358,137.358,137.343,137.343,95900000.0
2005-02-17 07:12:00,137.342,137.348,137.342,137.342,53900000.0
2005-02-17 07:13:00,137.342,137.345,137.334,137.334,28800000.0
2005-02-17 07:14:00,137.325,137.345,137.325,137.34,127199998.0
2005-02-17 07:15:00,137.336,137.35,137.336,137.344,95099999.0
2005-02-17 07:16:00,137.343,137.368,137.343,137.362,86299998.0
2005-02-17 07:17:00,137.349,137.35,137.34,137.35,52600000.0
2005-02-17 07:18:00,137.347,137.348,137.342,137.342,53600000.0
2005-02-17 07:19:00,137.343,137.36,137.34,137.355,124399996.0
2005-02-17 07:20:00,137.359,137.365,137.351,137.359,60000000.0
2005-02-17 07:21:00,137.349,137.367,137.349,137.355,110100000.0
2005-02-17 07:22:00,137.359,137.362,137.34,137.34,87899998.0
2005-02-17 07:23:00,137.362,137.362,137.345,137.346,76499999.0
2005-02-17 07:24:00,137.34,137.352,137.339,137.352,40000000.0
2005-02-17 07:25:00,137.348,137.359,137.343,137.346,102500002.0
2005-02-17 07:26:00,137.355,137.356,137.348,137.35,34400000.0
2005-02-17 07:27:00,137.352,137.353,137.335,137.335,80500001.0
2005-02-17 07:28:00,137.35,137.354,137.344,137.344,51500000.0
2005-02-17 07:29:00,137.333,137.355,137.333,137.343,100299998.0
2005-02-17 07:30:00,137.354,137.354,137.346,137.346,43100000.0
2005-02-17 07:31:00,137.341,137.349,137.336,137.336,80400002.0
2005-02-17 07:32:00,137.336,137.338,137.332,137.332,39200000.0
2005-02-17 07:33:00,137.334,137.344,137.334,137.34,47200000.0
2005-02-17 07:34:00,137.343,137.343,137.33,137.336,78399999.0
2005-02-17 07:35:00,137.339,137.344,137.325,137.342,81100001.0
2005-02-17 07:36:00,137.353,137.358,137.35,137.35,94299997.0
2005-02-17 07:37:00,137.359,137.369,137.352,137.352,105300001.0
2005-02-17 07:38:00,137.363,137.365,137.363,137.365,53400001.0
2005-02-17 07:39:00,137.342,137.355,137.341,137.342,168899999.0
2005-02-17 07:40:00,137.346,137.356,137.346,137.351,159500001.0
2005-02-17 07:41:00,137.345,137.358,137.343,137.343,144499999.0
2005-02-17 07:42:00,137.34,137.356,137.34,137.347,187499999.0
2005-02-17 07:43:00,137.353,137.363,137.347,137.347,37100000.0
2005-02-17 07:44:00,137.353,137.355,137.345,137.345,59100000.0
2005-02-17 07:45:00,137.34,137.346,137.319,137.32,52200000.0
2005-02-17 07:46:00,137.329,137.329,137.321,137.329,52500000.0
2005-02-17 07:47:00,137.328,137.331,137.252,137.306,106100003.0
2005-02-17 07:48:00,137.297,137.297,137.235,137.286,76499999.0
2005-02-17 07:49:00,137.312,137.315,137.304,137.304,62700000.0
2005-02-17 07:50:00,137.298,137.311,137.296,137.301,146599997.0
2005-02-17 07:51:00,137.303,137.31,137.294,137.298,148300001.0
2005-02-17 07:52:00,137.318,137.318,137.306,137.311,78300002.0
2005-02-17 07:53:00,137.316,137.324,137.316,137.321,56800001.0
2005-02-17 07:54:00,137.33,137.33,137.313,137.322,58400000.0
2005-02-17 07:55:00,137.332,137.341,137.325,137.333,61800000.0
2005-02-17 07:56:00,137.333,137.338,137.322,137.322,39500000.0
2005-02-17 07:57:00,137.328,137.333,137.312,137.312,66199999.0
2005-02-17 07:58:00,137.33,137.33,137.321,137.322,86799999.0
2005-02-17 07:59:00,137.315,137.332,137.315,137.332,123100001.0
2005-02-17 08:00:00,137.332,137.332,137.322,137.332,48800000.0
2005-02-17 08:01:00,137.31,137.31,137.25,137.294,38400000.0
2005-02-17 08:02:00,137.322,137.324,137.315,137.315,106500001.0
2005-02-17 08:03:00,137.303,137.316,137.303,137.316,48799999.0
2005-02-17 08:04:00,137.325,137.325,137.315,137.318,77500000.0
2005-02-17 08:05:00,137.32,137.323,137.317,137.318,116500003.0
2005-02-17 08:06:00,137.315,137.315,137.305,137.315,94200000.0
2005-02-17 08:07:00,137.31,137.31,137.307,137.307,53300000.0
2005-02-17 08:08:00,137.313,137.317,137.313,137.317,41800000.0
2005-02-17 08:09:00,137.322,137.329,137.316,137.316,49600000.0
2005-02-17 08:10:00,137.273,137.273,137.156,137.156,18400000.0
2005-02-17 08:11:00,137.163,137.303,137.163,137.303,95199998.0
2005-02-17 08:12:00,137.136,137.299,137.136,137.295,97200000.0
2005-02-17 08:13:00,137.304,137.311,137.282,137.282,180599998.0
2005-02-17 08:14:00,137.29,137.295,137.232,137.232,111900000.0
2005-02-17 08:15:00,137.265,137.265,137.236,137.256,97600002.0
2005-02-17 08:16:00,137.281,137.286,137.27,137.281,102499998.0
2005-02-17 08:17:00,137.272,137.275,137.265,137.275,98299998.0
2005-02-17 08:18:00,137.268,137.275,137.265,137.265,62100000.0
2005-02-17 08:19:00,137.262,137.282,137.262,137.268,72200001.0
2005-02-17 08:20:00,137.27,137.27,137.263,137.263,20800000.0
2005-02-17 08:21:00,137.265,137.275,137.265,137.27,91800000.0
2005-02-17 08:22:00,137.272,137.274,137.27,137.27,62600002.0
2005-02-17 08:23:00,137.257,137.257,137.239,137.242,73199999.0
2005-02-17 08:24:00,137.233,137.242,137.205,137.242,101800000.0
2005-02-17 08:25:00,137.24,137.24,137.233,137.233,21100000.0
2005-02-17 08:26:00,137.245,137.245,137.24,137.243,58199999.0
2005-02-17 08:27:00,137.236,137.236,137.198,137.198,145099997.0
2005-02-17 08:28:00,137.207,137.227,137.196,137.196,167600002.0
2005-02-17 08:29:00,137.23,137.255,137.221,137.253,39500000.0
2005-02-17 08:30:00,137.247,137.247,137.234,137.236,53400000.0
2005-02-17 08:31:00,137.233,137.233,137.207,137.207,51000000.0
2005-02-17 08:32:00,137.229,137.232,137.216,137.232,99300001.0
2005-02-17 08:33:00,137.235,137.245,137.235,137.24,89700000.0
2005-02-17 08:34:00,137.238,137.261,137.238,137.255,104699999.0
2005-02-17 08:35:00,137.251,137.251,137.235,137.235,74799998.0
2005-02-17 08:36:00,137.246,137.246,137.229,137.231,79100002.0
2005-02-17 08:37:00,137.242,137.242,137.222,137.222,169500001.0
2005-02-17 08:38:00,137.218,137.224,137.216,137.221,86699997.0
2005-02-17 08:39:00,137.228,137.229,137.211,137.212,101600001.0
2005-02-17 08:40:00,137.236,137.247,137.227,137.247,161400000.0
2005-02-17 08:41:00,137.239,137.239,137.223,137.234,124500000.0
2005-02-17 08:42:00,137.236,137.264,137.236,137.257,50100000.0
2005-02-17 08:43:00,137.256,137.28,137.256,137.27,113100001.0
2005-02-17 08:44:00,137.288,137.31,137.288,137.304,91200002.0
2005-02-17 08:45:00,137.315,137.332,137.315,137.317,83600000.0
2005-02-17 08:46:00,137.325,137.337,137.315,137.32,175999999.0
2005-02-17 08:47:00,137.314,137.314,137.311,137.311,4800000.0
2005-02-17 08:48:00,137.305,137.322,137.305,137.305,56099999.0
2005-02-17 08:49:00,137.286,137.308,137.286,137.295,108899999.0
2005-02-17 08:50:00,137.297,137.3,137.296,137.299,106199999.0
2005-02-17 08:51:00,137.296,137.306,137.287,137.297,75800001.0
2005-02-17 08:52:00,137.29,137.29,137.285,137.29,132800000.0
2005-02-17 08:53:00,137.286,137.286,137.266,137.266,84000001.0
2005-02-17 08:54:00,137.257,137.263,137.212,137.252,96800000.0
2005-02-17 08:55:00,137.275,137.275,137.212,137.212,123000002.0
2005-02-17 08:56:00,137.224,137.275,137.224,137.264,78699999.0
2005-02-17 08:57:00,137.259,137.259,137.195,137.195,165099997.0
2005-02-17 08:58:00,137.205,137.264,137.205,137.258,73099999.0
2005-02-17 08:59:00,137.272,137.297,137.272,137.295,117100000.0
2005-02-17 09:00:00,137.293,137.293,137.281,137.288,62899999.0
2005-02-17 09:01:00,137.288,137.289,137.27,137.27,82899998.0
2005-02-17 09:02:00,137.266,137.278,137.254,137.265,59600000.0
2005-02-17 09:03:00,137.255,137.255,137.237,137.25,115299999.0
2005-02-17 09:04:00,137.257,137.271,137.238,137.238,129600001.0
2005-02-17 09:05:00,137.248,137.248,137.233,137.233,99500002.0
2005-02-17 09:06:00,137.227,137.238,137.227,137.234,72099997.0
2005-02-17 09:07:00,137.232,137.247,137.226,137.243,93399999.0
2005-02-17 09:08:00,137.257,137.27,137.247,137.25,107200001.0
2005-02-17 09:09:00,137.283,137.283,137.257,137.279,102300002.0
2005-02-17 09:10:00,137.27,137.272,137.245,137.245,78100001.0
2005-02-17 09:11:00,137.243,137.251,137.229,137.251,78700001.0
2005-02-17 09:12:00,137.245,137.245,137.235,137.24,158899998.0
2005-02-17 09:13:00,137.245,137.25,137.232,137.236,117900000.0
2005-02-17 09:14:00,137.262,137.269,137.252,137.26,102099998.0
2005-02-17 09:15:00,137.256,137.264,137.256,137.26,81700000.0
2005-02-17 09:16:00,137.282,137.29,137.274,137.279,106300001.0
2005-02-17 09:17:00,137.284,137.294,137.274,137.292,134399999.0
2005-02-17 09:18:00,137.3,137.305,137.296,137.297,213899998.0
2005-02-17 09:19:00,137.282,137.282,137.269,137.278,72000001.0
2005-02-17 09:20:00,137.287,137.298,137.281,137.285,91400000.0
2005-02-17 09:21:00,137.292,137.293,137.282,137.287,132199998.0
2005-02-17 09:22:00,137.301,137.314,137.283,137.286,130800000.0
2005-02-17 09:23:00,137.288,137.296,137.283,137.294,138199998.0
2005-02-17 09:24:00,137.298,137.308,137.298,137.305,141099999.0
2005-02-17 09:25:00,137.309,137.309,137.284,137.285,47099999.0
2005-02-17 09:26:00,137.294,137.302,137.281,137.288,151399999.0
2005-02-17 09:27:00,137.298,137.298,137.267,137.276,106100002.0
2005-02-17 09:28:00,137.278,137.29,137.272,137.283,116199999.0
2005-02-17 09:29:00,137.273,137.273,137.25,137.259,65900001.0
2005-02-17 09:30:00,137.249,137.249,137.231,137.242,67900001.0
2005-02-17 09:31:00,137.262,137.264,137.246,137.256,166999997.0
2005-02-17 09:32:00,137.254,137.262,137.248,137.252,107599997.0
2005-02-17 09:33:00,137.258,137.258,137.251,137.252,74999999.0
2005-02-17 09:34:00,137.248,137.248,137.237,137.238,87099999.0
2005-02-17 09:35:00,137.232,137.257,137.232,137.243,51200000.0
2005-02-17 09:36:00,137.279,137.296,137.269,137.296,116300001.0
2005-02-17 09:37:00,137.3,137.311,137.294,137.299,95400001.0
2005-02-17 09:38:00,137.298,137.322,137.296,137.321,154299996.0
2005-02-17 09:39:00,137.325,137.369,137.325,137.369,55799999.0
2005-02-17 09:40:00,137.392,137.4,137.381,137.39,105300002.0
2005-02-17 09:41:00,137.398,137.398,137.365,137.365,44800000.0
2005-02-17 09:42:00,137.375,137.375,137.288,137.346,44000000.0
2005-02-17 09:43:00,137.37,137.393,137.37,137.386,75599999.0
2005-02-17 09:44:00,137.379,137.402,137.379,137.393,71300001.0
2005-02-17 09:45:00,137.404,137.416,137.392,137.392,113900002.0
2005-02-17 09:46:00,137.398,137.424,137.398,137.42,114999998.0
2005-02-17 09:47:00,137.423,137.423,137.397,137.401,59700000.0
2005-02-17 09:48:00,137.411,137.425,137.398,137.398,40000000.0
2005-02-17 09:49:00,137.396,137.396,137.365,137.367,140800000.0
2005-02-17 09:50:00,137.36,137.381,137.34,137.381,113800002.0
2005-02-17 09:51:00,137.393,137.393,137.337,137.357,84099998.0
2005-02-17 09:52:00,137.36,137.362,137.346,137.346,99500000.0
2005-02-17 09:53:00,137.351,137.356,137.33,137.342,110400002.0
2005-02-17 09:54:00,137.327,137.339,137.325,137.337,94900000.0
2005-02-17 09:55:00,137.335,137.335,137.326,137.335,37700000.0
2005-02-17 09:56:00,137.334,137.344,137.318,137.33,129000000.0
2005-02-17 09:57:00,137.333,137.333,137.317,137.325,79799999.0
2005-02-17 09:58:00,137.329,137.347,137.325,137.337,64599999.0
2005-02-17 09:59:00,137.335,137.335,137.326,137.335,50800001.0
2005-02-17 10:00:00,137.344,137.344,137.341,137.341,50300000.0
2005-02-17 10:01:00,137.337,137.36,137.337,137.356,154900000.0
2005-02-17 10:02:00,137.347,137.347,137.334,137.338,61600000.0
2005-02-17 10:03:00,137.323,137.328,137.321,137.321,36200000.0
2005-02-17 10:04:00,137.328,137.332,137.315,137.315,66400000.0
2005-02-17 10:05:00,137.322,137.334,137.322,137.33,48000000.0
2005-02-17 10:06:00,137.342,137.343,137.327,137.329,112900000.0
2005-02-17 10:07:00,137.344,137.355,137.333,137.333,91400000.0
2005-02-17 10:08:00,137.342,137.355,137.342,137.355,54400000.0
2005-02-17 10:09:00,137.362,137.362,137.334,137.334,88999999.0
2005-02-17 10:10:00,137.32,137.32,137.266,137.312,83100000.0
2005-02-17 10:11:00,137.325,137.348,137.325,137.338,104300000.0
2005-02-17 10:12:00,137.347,137.355,137.338,137.353,118800001.0
2005-02-17 10:13:00,137.355,137.368,137.351,137.359,160299998.0
2005-02-17 10:14:00,137.355,137.367,137.351,137.351,122100000.0
2005-02-17 10:15:00,137.352,137.352,137.329,137.329,87199998.0
2005-02-17 10:16:00,137.33,137.348,137.33,137.347,125599998.0
2005-02-17 10:17:00,137.352,137.355,137.345,137.355,122500001.0
2005-02-17 10:18:00,137.358,137.381,137.357,137.378,82600002.0
2005-02-17 10:19:00,137.373,137.391,137.373,137.391,187199998.0
2005-02-17 10:20:00,137.386,137.406,137.386,137.397,137200001.0
2005-02-17 10:21:00,137.395,137.399,137.373,137.393,49900000.0
2005-02-17 10:22:00,137.4,137.419,137.389,137.419,97800000.0
2005-02-17 10:23:00,137.43,137.442,137.419,137.44,59400000.0
2005-02-17 10:24:00,137.436,137.436,137.409,137.409,110499999.0
2005-02-17 10:25:00,137.419,137.432,137.419,137.42,68400001.0
2005-02-17 10:26:00,137.403,137.415,137.394,137.403,197300004.0
2005-02-17 10:27:00,137.407,137.415,137.407,137.415,22800000.0
2005-02-17 10:28:00,137.395,137.4,137.395,137.4,76700000.0
2005-02-17 10:29:00,137.402,137.426,137.395,137.426,124300003.0
2005-02-17 10:30:00,137.432,137.432,137.417,137.42,85900001.0
2005-02-17 10:31:00,137.442,137.456,137.428,137.439,91100001.0
2005-02-17 10:32:00,137.447,137.463,137.445,137.457,91100000.0
2005-02-17 10:33:00,137.458,137.462,137.449,137.462,172499998.0
2005-02-17 10:34:00,137.473,137.485,137.468,137.475,156499999.0
2005-02-17 10:35:00,137.505,137.535,137.505,137.53,94299996.0
2005-02-17 10:36:00,137.549,137.565,137.523,137.523,142699999.0
2005-02-17 10:37:00,137.522,137.525,137.502,137.502,60300000.0
2005-02-17 10:38:00,137.521,137.526,137.502,137.502,48600001.0
2005-02-17 10:39:00,137.513,137.522,137.504,137.513,83000000.0
2005-02-17 10:40:00,137.513,137.513,137.499,137.501,168600001.0
2005-02-17 10:41:00,137.499,137.499,137.484,137.484,81500001.0
2005-02-17 10:42:00,137.502,137.511,137.495,137.495,86199997.0
2005-02-17 10:43:00,137.52,137.526,137.507,137.507,110900000.0
2005-02-17 10:44:00,137.523,137.537,137.522,137.53,145099999.0
2005-02-17 10:45:00,137.534,137.548,137.534,137.54,104599999.0
2005-02-17 10:46:00,137.538,137.538,137.514,137.527,78099999.0
2005-02-17 10:47:00,137.529,137.54,137.522,137.524,103999999.0
2005-02-17 10:48:00,137.527,137.528,137.52,137.528,100400000.0
2005-02-17 10:49:00,137.537,137.54,137.524,137.532,35400000.0
2005-02-17 10:50:00,137.527,137.527,137.501,137.518,97200001.0
2005-02-17 10:51:00,137.527,137.527,137.494,137.502,106699997.0
2005-02-17 10:52:00,137.491,137.504,137.484,137.487,86100001.0
2005-02-17 10:53:00,137.507,137.52,137.504,137.51,83900000.0
2005-02-17 10:54:00,137.523,137.523,137.501,137.515,112000002.0
2005-02-17 10:55:00,137.513,137.513,137.492,137.493,129899999.0
2005-02-17 10:56:00,137.494,137.494,137.474,137.474,80300001.0
2005-02-17 10:57:00,137.507,137.514,137.498,137.499,107800000.0
2005-02-17 10:58:00,137.505,137.516,137.504,137.504,59300000.0
2005-02-17 10:59:00,137.522,137.533,137.512,137.516,54800000.0
2005-02-17 11:00:00,137.537,137.537,137.505,137.505,74299999.0
2005-02-17 11:01:00,137.52,137.53,137.512,137.526,126299999.0
2005-02-17 11:02:00,137.54,137.574,137.536,137.558,35500000.0
2005-02-17 11:03:00,137.564,137.575,137.564,137.564,42800000.0
2005-02-17 11:04:00,137.582,137.641,137.582,137.635,98400000.0
2005-02-17 11:05:00,137.643,137.643,137.623,137.626,72800000.0
2005-02-17 11:06:00,137.636,137.649,137.625,137.649,133699998.0
2005-02-17 11:07:00,137.647,137.647,137.619,137.619,85199999.0
2005-02-17 11:08:00,137.605,137.609,137.592,137.595,69299999.0
2005-02-17 11:09:00,137.598,137.614,137.594,137.612,57000000.0
2005-02-17 11:10:00,137.6,137.616,137.592,137.592,68800000.0
2005-02-17 11:11:00,137.587,137.587,137.577,137.578,95100000.0
2005-02-17 11:12:00,137.59,137.595,137.574,137.588,62900001.0
2005-02-17 11:13:00,137.592,137.599,137.564,137.567,71000001.0
2005-02-17 11:14:00,137.565,137.575,137.555,137.56,139200002.0
2005-02-17 11:15:00,137.547,137.553,137.533,137.535,41600000.0
2005-02-17 11:16:00,137.523,137.523,137.499,137.51,86200000.0
2005-02-17 11:17:00,137.52,137.52,137.494,137.495,113800000.0
2005-02-17 11:18:00,137.504,137.507,137.494,137.507,144200002.0
2005-02-17 11:19:00,137.512,137.517,137.506,137.506,90699999.0
2005-02-17 11:20:00,137.497,137.516,137.497,137.499,67100000.0
2005-02-17 11:21:00,137.508,137.526,137.508,137.517,72700000.0
2005-02-17 11:22:00,137.52,137.53,137.518,137.52,73600000.0
2005-02-17 11:23:00,137.516,137.528,137.513,137.513,121600000.0
2005-02-17 11:24:00,137.522,137.528,137.517,137.52,50700000.0
2005-02-17 11:25:00,137.525,137.538,137.518,137.527,129200001.0
2005-02-17 11:26:00,137.535,137.536,137.534,137.534,51499999.0
2005-02-17 11:27:00,137.537,137.543,137.525,137.525,156700002.0
2005-02-17 11:28:00,137.525,137.525,137.487,137.487,123500000.0
2005-02-17 11:29:00,137.5,137.5,137.474,137.476,66399999.0
2005-02-17 11:30:00,137.489,137.497,137.472,137.472,63900000.0
2005-02-17 11:31:00,137.475,137.494,137.466,137.466,103899998.0
2005-02-17 11:32:00,137.475,137.482,137.47,137.482,31900000.0
2005-02-17 11:33:00,137.487,137.487,137.465,137.465,45600000.0
2005-02-17 11:34:00,137.473,137.489,137.466,137.48,90300001.0
2005-02-17 11:35:00,137.482,137.506,137.482,137.489,130000000.0
2005-02-17 11:36:00,137.508,137.52,137.498,137.503,170100001.0
2005-02-17 11:37:00,137.509,137.515,137.502,137.502,70300000.0
2005-02-17 11:38:00,137.51,137.529,137.51,137.521,116500003.0
2005-02-17 11:39:00,137.525,137.533,137.507,137.516,152199999.0
2005-02-17 11:40:00,137.51,137.51,137.484,137.484,131900000.0
2005-02-17 11:41:00,137.488,137.489,137.469,137.472,167100000.0
2005-02-17 11:42:00,137.48,137.483,137.462,137.462,85599999.0
2005-02-17 11:43:00,137.472,137.497,137.472,137.483,70100000.0
2005-02-17 11:44:00,137.498,137.502,137.477,137.477,162899997.0
2005-02-17 11:45:00,137.468,137.492,137.46,137.471,58600000.0
2005-02-17 11:46:00,137.48,137.491,137.468,137.471,132600002.0
2005-02-17 11:47:00,137.477,137.489,137.464,137.464,96800001.0
2005-02-17 11:48:00,137.492,137.492,137.472,137.485,98699999.0
2005-02-17 11:49:00,137.481,137.481,137.466,137.475,185400005.0
2005-02-17 11:50:00,137.483,137.498,137.478,137.478,72900000.0
2005-02-17 11:51:00,137.463,137.463,137.434,137.445,147699998.0
2005-02-17 11:52:00,137.426,137.43,137.419,137.422,73499999.0
2005-02-17 11:53:00,137.46,137.481,137.451,137.476,90100000.0
2005-02-17 11:54:00,137.498,137.509,137.479,137.479,161699997.0
2005-02-17 11:55:00,137.491,137.491,137.467,137.47,72399999.0
2005-02-17 11:56:00,137.499,137.502,137.467,137.467,163899997.0
2005-02-17 11:57:00,137.481,137.488,137.445,137.456,97100000.0
2005-02-17 11:58:00,137.455,137.494,137.452,137.493,88100002.0
2005-02-17 11:59:00,137.502,137.504,137.477,137.501,120400001.0
2005-02-17 12:00:00,137.499,137.516,137.494,137.516,102100000.0
2005-02-17 12:01:00,137.522,137.522,137.507,137.515,62299999.0
2005-02-17 12:02:00,137.522,137.539,137.522,137.528,95200002.0
2005-02-17 12:03:00,137.518,137.525,137.496,137.496,113500000.0
2005-02-17 12:04:00,137.51,137.526,137.497,137.526,91300000.0
2005-02-17 12:05:00,137.54,137.552,137.531,137.547,160799999.0
2005-02-17 12:06:00,137.567,137.58,137.55,137.56,66299999.0
2005-02-17 12:07:00,137.556,137.57,137.549,137.552,84000002.0
2005-02-17 12:08:00,137.552,137.555,137.545,137.545,113800001.0
2005-02-17 12:09:00,137.561,137.561,137.546,137.558,123699998.0
2005-02-17 12:10:00,137.563,137.563,137.55,137.55,162499997.0
2005-02-17 12:11:00,137.561,137.571,137.556,137.571,99800001.0
2005-02-17 12:12:00,137.603,137.622,137.598,137.61,165999998.0
2005-02-17 12:13:00,137.634,137.645,137.632,137.645,134200001.0
2005-02-17 12:14:00,137.66,137.683,137.643,137.683,135100000.0
2005-02-17 12:15:00,137.679,137.679,137.645,137.656,79300000.0
2005-02-17 12:16:00,137.662,137.662,137.647,137.651,74799999.0
2005-02-17 12:17:00,137.645,137.653,137.636,137.645,84399997.0
2005-02-17 12:18:00,137.636,137.636,137.617,137.617,72700000.0
2005-02-17 12:19:00,137.634,137.646,137.625,137.632,105500000.0
2005-02-17 12:20:00,137.625,137.662,137.625,137.652,51999999.0
2005-02-17 12:21:00,137.651,137.651,137.63,137.63,8800000.0
2005-02-17 12:22:00,137.593,137.599,137.506,137.506,143000001.0
2005-02-17 12:23:00,137.498,137.528,137.497,137.523,217200001.0
2005-02-17 12:24:00,137.527,137.562,137.527,137.562,98600001.0
2005-02-17 12:25:00,137.572,137.586,137.549,137.558,82400001.0
2005-02-17 12:26:00,137.572,137.579,137.55,137.55,64800001.0
2005-02-17 12:27:00,137.544,137.544,137.517,137.517,35200000.0
2005-02-17 12:28:00,137.524,137.534,137.515,137.522,122999998.0
2005-02-17 12:29:00,137.519,137.526,137.511,137.518,119399999.0
2005-02-17 12:30:00,137.52,137.52,137.501,137.515,111200002.0
2005-02-17 12:31:00,137.517,137.517,137.497,137.5,102499997.0
2005-02-17 12:32:00,137.507,137.513,137.463,137.463,58200000.0
2005-02-17 12:33:00,137.475,137.492,137.469,137.481,93900002.0
2005-02-17 12:34:00,137.478,137.478,137.463,137.47,77199999.0
2005-02-17 12:35:00,137.486,137.5,137.486,137.494,113099999.0
2005-02-17 12:36:00,137.513,137.513,137.497,137.498,34900000.0
2005-02-17 12:37:00,137.502,137.505,137.482,137.482,50600001.0
2005-02-17 12:38:00,137.47,137.5,137.47,137.496,108400001.0
2005-02-17 12:39:00,137.5,137.5,137.479,137.479,61499999.0
2005-02-17 12:40:00,137.505,137.505,137.489,137.501,72700001.0
2005-02-17 12:41:00,137.488,137.516,137.486,137.486,164899999.0
2005-02-17 12:42:00,137.483,137.51,137.483,137.49,105700000.0
2005-02-17 12:43:00,137.505,137.51,137.502,137.508,70900000.0
2005-02-17 12:44:00,137.502,137.509,137.488,137.488,57300000.0
2005-02-17 12:45:00,137.5,137.505,137.494,137.494,114299997.0
2005-02-17 12:46:00,137.505,137.518,137.501,137.51,89500000.0
2005-02-17 12:47:00,137.508,137.508,137.488,137.488,148000001.0
2005-02-17 12:48:00,137.503,137.503,137.487,137.503,59200000.0
2005-02-17 12:49:00,137.506,137.511,137.494,137.497,177000001.0
2005-02-17 12:50:00,137.502,137.504,137.486,137.486,80800000.0
2005-02-17 12:51:00,137.483,137.519,137.482,137.509,146999996.0
2005-02-17 12:52:00,137.501,137.521,137.501,137.503,93600002.0
2005-02-17 12:53:00,137.513,137.59,137.51,137.587,124800001.0
2005-02-17 12:54:00,137.603,137.603,137.578,137.582,75200000.0
2005-02-17 12:55:00,137.592,137.594,137.567,137.567,94100001.0
2005-02-17 12:56:00,137.575,137.603,137.575,137.599,163000000.0
2005-02-17 12:57:00,137.615,137.638,137.615,137.631,84899998.0
2005-02-17 12:58:00,137.636,137.636,137.617,137.617,189599998.0
2005-02-17 12:59:00,137.615,137.622,137.615,137.616,76700001.0
2005-02-17 13:00:00,137.613,137.613,137.598,137.604,89299999.0
2005-02-17 13:01:00,137.615,137.615,137.6,137.613,43199999.0
2005-02-17 13:02:00,137.604,137.605,137.596,137.598,62600000.0
2005-02-17 13:03:00,137.606,137.625,137.606,137.617,27300000.0
2005-02-17 13:04:00,137.614,137.653,137.614,137.636,155600002.0
2005-02-17 13:05:00,137.651,137.653,137.641,137.644,72700000.0
2005-02-17 13:06:00,137.657,137.657,137.617,137.617,74000001.0
2005-02-17 13:07:00,137.603,137.605,137.588,137.588,82800002.0
2005-02-17 13:08:00,137.588,137.611,137.581,137.605,110400001.0
2005-02-17 13:09:00,137.622,137.629,137.618,137.62,81699999.0
2005-02-17 13:10:00,137.605,137.611,137.588,137.588,122300002.0
2005-02-17 13:11:00,137.584,137.6,137.584,137.59,76800000.0
2005-02-17 13:12:00,137.598,137.622,137.593,137.622,70200000.0
2005-02-17 13:13:00,137.632,137.632,137.618,137.628,156100000.0
2005-02-17 13:14:00,137.638,137.653,137.629,137.641,88100000.0
2005-02-17 13:15:00,137.652,137.652,137.628,137.645,143900001.0
2005-02-17 13:16:00,137.645,137.652,137.636,137.65,21500000.0
2005-02-17 13:17:00,137.652,137.66,137.643,137.643,115600000.0
2005-02-17 13:18:00,137.645,137.645,137.62,137.62,127099999.0
2005-02-17 13:19:00,137.625,137.633,137.625,137.625,109699997.0
2005-02-17 13:20:00,137.641,137.641,137.623,137.629,55300000.0
2005-02-17 13:21:00,137.648,137.681,137.642,137.68,127700002.0
2005-02-17 13:22:00,137.687,137.702,137.687,137.701,103999999.0
2005-02-17 13:23:00,137.7,137.708,137.684,137.702,135099997.0
2005-02-17 13:24:00,137.702,137.704,137.691,137.704,95400000.0
2005-02-17 13:25:00,137.696,137.698,137.684,137.698,66400000.0
2005-02-17 13:26:00,137.712,137.712,137.696,137.703,76000000.0
2005-02-17 13:27:00,137.704,137.712,137.697,137.698,44800000.0
2005-02-17 13:28:00,137.684,137.697,137.674,137.693,122100003.0
2005-02-17 13:29:00,137.704,137.71,137.697,137.697,41900000.0
2005-02-17 13:30:00,137.697,137.709,137.69,137.701,115199999.0
2005-02-17 13:31:00,137.699,137.715,137.699,137.7,93100002.0
2005-02-17 13:32:00,137.679,137.697,137.679,137.686,114599999.0
2005-02-17 13:33:00,137.686,137.686,137.649,137.67,91100002.0
2005-02-17 13:34:00,137.651,137.655,137.645,137.655,112199998.0
2005-02-17 13:35:00,137.652,137.689,137.652,137.685,71700000.0
2005-02-17 13:36:00,137.663,137.667,137.647,137.647,157299998.0
2005-02-17 13:37:00,137.672,137.672,137.657,137.658,70800000.0
2005-02-17 13:38:00,137.654,137.662,137.644,137.654,102599999.0
2005-02-17 13:39:00,137.654,137.664,137.654,137.656,81099999.0
2005-02-17 13:40:00,137.661,137.685,137.661,137.668,64200000.0
2005-02-17 13:41:00,137.69,137.705,137.679,137.705,114200000.0
2005-02-17 13:42:00,137.677,137.697,137.675,137.697,41900000.0
2005-02-17 13:43:00,137.71,137.71,137.688,137.707,151300001.0
2005-02-17 13:44:00,137.707,137.712,137.688,137.696,103200001.0
2005-02-17 13:45:00,137.687,137.707,137.687,137.696,79100000.0
2005-02-17 13:46:00,137.695,137.695,137.659,137.664,101900000.0
2005-02-17 13:47:00,137.649,137.667,137.649,137.665,114799999.0
2005-02-17 13:48:00,137.678,137.698,137.664,137.69,90600000.0
2005-02-17 13:49:00,137.689,137.715,137.689,137.701,52300000.0
2005-02-17 13:50:00,137.698,137.711,137.698,137.703,44800000.0
2005-02-17 13:51:00,137.695,137.707,137.674,137.692,102799998.0
2005-02-17 13:52:00,137.668,137.682,137.663,137.682,75100001.0
2005-02-17 13:53:00,137.671,137.671,137.658,137.665,115999999.0
2005-02-17 13:54:00,137.66,137.669,137.66,137.662,64600002.0
2005-02-17 13:55:00,137.661,137.671,137.657,137.657,85299999.0
2005-02-17 13:56:00,137.663,137.69,137.663,137.675,128200000.0
2005-02-17 13:57:00,137.68,137.689,137.671,137.671,49500001.0
2005-02-17 13:58:00,137.678,137.698,137.678,137.687,52500000.0
2005-02-17 13:59:00,137.695,137.71,137.695,137.699,80600000.0
2005-02-17 14:00:00,137.709,137.747,137.709,137.742,87500001.0
2005-02-17 14:01:00,137.753,137.753,137.738,137.744,203900002.0
2005-02-17 14:02:00,137.733,137.752,137.733,137.745,68999999.0
2005-02-17 14:03:00,137.748,137.753,137.738,137.738,93399999.0
2005-02-17 14:04:00,137.735,137.746,137.731,137.738,89099999.0
2005-02-17 14:05:00,137.738,137.738,137.729,137.73,102600001.0
2005-02-17 14:06:00,137.72,137.72,137.715,137.717,64800000.0
2005-02-17 14:07:00,137.712,137.725,137.712,137.72,20200000.0
2005-02-17 14:08:00,137.728,137.752,137.726,137.739,209199999.0
2005-02-17 14:09:00,137.754,137.765,137.746,137.75,76800000.0
2005-02-17 14:10:00,137.747,137.75,137.731,137.732,62800000.0
2005-02-17 14:11:00,137.76,137.76,137.744,137.744,88899997.0
2005-02-17 14:12:00,137.757,137.757,137.728,137.737,94600002.0
2005-02-17 14:13:00,137.738,137.762,137.738,137.748,168199999.0
2005-02-17 14:14:00,137.734,137.734,137.731,137.731,13600000.0
2005-02-17 14:15:00,137.734,137.751,137.723,137.742,199600001.0
2005-02-17 14:16:00,137.745,137.745,137.735,137.735,44700000.0
2005-02-17 14:17:00,137.728,137.747,137.726,137.735,123200002.0
2005-02-17 14:18:00,137.74,137.749,137.735,137.742,80200000.0
2005-02-17 14:19:00,137.728,137.738,137.721,137.726,169599999.0
2005-02-17 14:20:00,137.732,137.74,137.727,137.735,67400001.0
2005-02-17 14:21:00,137.729,137.735,137.725,137.725,79299999.0
2005-02-17 14:22:00,137.735,137.749,137.735,137.738,79699999.0
2005-02-17 14:23:00,137.737,137.747,137.722,137.722,71300000.0
2005-02-17 14:24:00,137.713,137.729,137.69,137.708,143199999.0
2005-02-17 14:25:00,137.709,137.712,137.68,137.69,108999999.0
2005-02-17 14:26:00,137.687,137.687,137.665,137.665,116200000.0
2005-02-17 14:27:00,137.664,137.664,137.607,137.607,114699999.0
2005-02-17 14:28:00,137.61,137.613,137.597,137.607,105899997.0
2005-02-17 14:29:00,137.603,137.661,137.596,137.645,124900002.0
2005-02-17 14:30:00,137.663,137.671,137.649,137.658,104199998.0
2005-02-17 14:31:00,137.677,137.677,137.644,137.65,93900002.0
2005-02-17 14:32:00,137.662,137.741,137.658,137.733,70399999.0
2005-02-17 14:33:00,137.757,137.763,137.742,137.743,59799999.0
2005-02-17 14:34:00,137.735,137.753,137.731,137.738,88299999.0
2005-02-17 14:35:00,137.733,137.748,137.719,137.748,190100000.0
2005-02-17 14:36:00,137.74,137.751,137.723,137.742,34300000.0
2005-02-17 14:37:00,137.741,137.741,137.728,137.732,26100000.0
2005-02-17 14:38:00,137.729,137.755,137.728,137.742,179399998.0
2005-02-17 14:39:00,137.74,137.75,137.74,137.75,79999998.0
2005-02-17 14:40:00,137.755,137.759,137.748,137.749,75900000.0
2005-02-17 14:41:00,137.75,137.752,137.733,137.741,81800000.0
2005-02-17 14:42:00,137.74,137.765,137.735,137.761,76900001.0
2005-02-17 14:43:00,137.765,137.765,137.712,137.712,78999999.0
2005-02-17 14:44:00,137.727,137.76,137.727,137.75,137300002.0
2005-02-17 14:45:00,137.765,137.795,137.765,137.791,87100002.0
2005-02-17 14:46:00,137.82,137.82,137.778,137.81,149000000.0
2005-02-17 14:47:00,137.815,137.824,137.81,137.81,75000001.0
2005-02-17 14:48:00,137.805,137.824,137.796,137.805,76199999.0
2005-02-17 14:49:00,137.791,137.802,137.787,137.792,131899998.0
2005-02-17 14:50:00,137.8,137.804,137.781,137.781,94000001.0
2005-02-17 14:51:00,137.773,137.802,137.773,137.797,124699998.0
2005-02-17 14:52:00,137.797,137.797,137.786,137.79,125199999.0
2005-02-17 14:53:00,137.799,137.809,137.792,137.795,84799999.0
2005-02-17 14:54:00,137.814,137.832,137.814,137.827,62400000.0
2005-02-17 14:55:00,137.816,137.829,137.81,137.81,57900000.0
2005-02-17 14:56:00,137.81,137.816,137.793,137.793,165600004.0
2005-02-17 14:57:00,137.797,137.798,137.784,137.784,95300001.0
2005-02-17 14:58:00,137.778,137.784,137.76,137.76,155000001.0
2005-02-17 14:59:00,137.766,137.767,137.737,137.737,25600000.0
2005-02-17 15:00:00,137.762,137.775,137.762,137.763,123300000.0
2005-02-17 15:01:00,137.764,137.764,137.751,137.754,107000001.0
2005-02-17 15:02:00,137.751,137.761,137.751,137.76,87700001.0
2005-02-17 15:03:00,137.762,137.77,137.756,137.76,79100000.0
2005-02-17 15:04:00,137.763,137.795,137.763,137.775,66800000.0
2005-02-17 15:05:00,137.774,137.779,137.766,137.766,44600000.0
2005-02-17 15:06:00,137.789,137.813,137.789,137.803,51600000.0
2005-02-17 15:07:00,137.81,137.81,137.793,137.793,113899999.0
2005-02-17 15:08:00,137.805,137.805,137.796,137.796,31200000.0
2005-02-17 15:09:00,137.796,137.814,137.796,137.801,95800001.0
2005-02-17 15:10:00,137.804,137.841,137.804,137.841,59999998.0
2005-02-17 15:11:00,137.837,137.842,137.807,137.807,50100000.0
2005-02-17 15:12:00,137.808,137.822,137.792,137.794,123500001.0
2005-02-17 15:13:00,137.805,137.805,137.764,137.771,101399999.0
2005-02-17 15:14:00,137.776,137.786,137.762,137.77,170199999.0
2005-02-17 15:15:00,137.751,137.771,137.751,137.761,85500000.0
2005-02-17 15:16:00,137.76,137.771,137.752,137.752,94200000.0
2005-02-17 15:17:00,137.762,137.764,137.728,137.728,97000000.0
2005-02-17 15:18:00,137.732,137.733,137.732,137.733,4800000.0
2005-02-17 15:19:00,137.723,137.736,137.71,137.736,69100001.0
2005-02-17 15:20:00,137.732,137.734,137.711,137.725,53800000.0
2005-02-17 15:21:00,137.725,137.735,137.7,137.7,36000000.0
2005-02-17 15:22:00,137.692,137.701,137.643,137.648,66700000.0
2005-02-17 15:23:00,137.661,137.666,137.64,137.656,153700001.0
2005-02-17 15:24:00,137.681,137.687,137.672,137.677,127800000.0
2005-02-17 15:25:00,137.679,137.687,137.662,137.662,219499999.0
2005-02-17 15:26:00,137.678,137.679,137.644,137.644,79700002.0
2005-02-17 15:27:00,137.658,137.683,137.658,137.66,64800000.0
2005-02-17 15:28:00,137.687,137.687,137.662,137.674,47899999.0
2005-02-17 15:29:00,137.686,137.686,137.661,137.661,143800003.0
2005-02-17 15:30:00,137.668,137.674,137.64,137.653,231500000.0
2005-02-17 15:31:00,137.692,137.722,137.684,137.722,195000000.0
2005-02-17 15:32:00,137.723,137.723,137.672,137.688,113900001.0
2005-02-17 15:33:00,137.697,137.73,137.664,137.664,141400002.0
2005-02-17 15:34:00,137.664,137.664,137.626,137.631,121399999.0
2005-02-17 15:35:00,137.638,137.641,137.62,137.623,159500000.0
2005-02-17 15:36:00,137.638,137.653,137.627,137.636,148200000.0
2005-02-17 15:37:00,137.661,137.668,137.651,137.655,64600001.0
2005-02-17 15:38:00,137.652,137.666,137.65,137.653,127500002.0
2005-02-17 15:39:00,137.653,137.668,137.652,137.661,138300001.0
2005-02-17 15:40:00,137.671,137.677,137.631,137.631,113500001.0
2005-02-17 15:41:00,137.635,137.653,137.598,137.598,78100000.0
2005-02-17 15:42:00,137.653,137.664,137.646,137.654,82199999.0
2005-02-17 15:43:00,137.651,137.665,137.651,137.665,60100000.0
2005-02-17 15:44:00,137.656,137.676,137.654,137.665,63999999.0
2005-02-17 15:45:00,137.677,137.719,137.677,137.703,83200000.0
2005-02-17 15:46:00,137.705,137.718,137.684,137.684,30400000.0
2005-02-17 15:47:00,137.681,137.686,137.662,137.679,60800000.0
2005-02-17 15:48:00,137.672,137.672,137.657,137.657,53600001.0
2005-02-17 15:49:00,137.652,137.683,137.652,137.683,91800002.0
2005-02-17 15:50:00,137.679,137.687,137.657,137.657,113600003.0
2005-02-17 15:51:00,137.682,137.715,137.674,137.715,156800001.0
2005-02-17 15:52:00,137.757,137.757,137.707,137.707,69799999.0
2005-02-17 15:53:00,137.717,137.731,137.707,137.707,32000000.0
2005-02-17 15:54:00,137.708,137.72,137.694,137.7,71100001.0
2005-02-17 15:55:00,137.687,137.711,137.687,137.704,88000002.0
2005-02-17 15:56:00,137.709,137.712,137.695,137.695,100099999.0
2005-02-17 15:57:00,137.712,137.715,137.695,137.695,170499998.0
2005-02-17 15:58:00,137.7,137.714,137.692,137.705,101399999.0
2005-02-17 15:59:00,137.716,137.724,137.709,137.72,112400000.0
2005-02-17 16:00:00,137.722,137.722,137.7,137.7,87000000.0
2005-02-17 16:01:00,137.7,137.707,137.683,137.685,99500000.0
2005-02-17 16:02:00,137.703,137.71,137.665,137.665,97199999.0
2005-02-17 16:03:00,137.678,137.689,137.664,137.674,79100000.0
2005-02-17 16:04:00,137.675,137.677,137.67,137.675,72700000.0
2005-02-17 16:05:00,137.683,137.692,137.678,137.678,113400001.0
2005-02-17 16:06:00,137.685,137.69,137.663,137.664,89500000.0
2005-02-17 16:07:00,137.668,137.686,137.663,137.672,109400002.0
2005-02-17 16:08:00,137.682,137.683,137.651,137.658,124299999.0
2005-02-17 16:09:00,137.672,137.702,137.672,137.702,56000000.0
2005-02-17 16:10:00,137.713,137.716,137.689,137.712,143100002.0
2005-02-17 16:11:00,137.726,137.745,137.715,137.745,139800004.0
2005-02-17 16:12:00,137.748,137.748,137.715,137.715,96900002.0
2005-02-17 16:13:00,137.727,137.736,137.705,137.713,125499999.0
2005-02-17 16:14:00,137.727,137.727,137.702,137.71,63700000.0
2005-02-17 16:15:00,137.708,137.708,137.679,137.687,78500002.0
2005-02-17 16:16:00,137.69,137.696,137.675,137.675,66600000.0
2005-02-17 16:17:00,137.685,137.688,137.672,137.688,166500003.0
2005-02-17 16:18:00,137.68,137.686,137.665,137.67,73100000.0
2005-02-17 16:19:00,137.672,137.674,137.65,137.66,54200000.0
2005-02-17 16:20:00,137.675,137.686,137.668,137.668,79300000.0
2005-02-17 16:21:00,137.682,137.686,137.662,137.662,88499997.0
2005-02-17 16:22:00,137.666,137.687,137.655,137.685,90900001.0
2005-02-17 16:23:00,137.683,137.721,137.677,137.696,211599999.0
2005-02-17 16:24:00,137.712,137.716,137.695,137.708,102700001.0
2005-02-17 16:25:00,137.723,137.723,137.702,137.702,39900000.0
2005-02-17 16:26:00,137.715,137.723,137.698,137.714,133900001.0
2005-02-17 16:27:00,137.709,137.717,137.703,137.716,67100001.0
2005-02-17 16:28:00,137.737,137.747,137.731,137.745,147300000.0
2005-02-17 16:29:00,137.734,137.749,137.734,137.745,100100001.0
2005-02-17 16:30:00,137.764,137.766,137.743,137.753,89500000.0
2005-02-17 16:31:00,137.75,137.772,137.75,137.753,96099998.0
2005-02-17 16:32:00,137.755,137.771,137.744,137.744,88700000.0
2005-02-17 16:33:00,137.757,137.757,137.744,137.746,95999997.0
2005-02-17 16:34:00,137.749,137.749,137.728,137.735,193000000.0
2005-02-17 16:35:00,137.747,137.768,137.747,137.758,46700001.0
2005-02-17 16:36:00,137.752,137.762,137.746,137.756,94600001.0
2005-02-17 16:37:00,137.75,137.756,137.744,137.744,103600000.0
2005-02-17 16:38:00,137.748,137.76,137.748,137.759,85500000.0
2005-02-17 16:39:00,137.757,137.771,137.751,137.768,117899998.0
2005-02-17 16:40:00,137.767,137.767,137.744,137.754,36800000.0
2005-02-17 16:41:00,137.77,137.77,137.736,137.736,87100000.0
2005-02-17 16:42:00,137.759,137.763,137.73,137.73,67700000.0
2005-02-17 16:43:00,137.745,137.765,137.745,137.755,178000000.0
2005-02-17 16:44:00,137.752,137.752,137.73,137.733,76599999.0
2005-02-17 16:45:00,137.752,137.758,137.744,137.745,163699997.0
2005-02-17 16:46:00,137.728,137.74,137.715,137.715,59200000.0
2005-02-17 16:47:00,137.707,137.72,137.69,137.698,43900000.0
2005-02-17 16:48:00,137.7,137.7,137.649,137.649,113999999.0
2005-02-17 16:49:00,137.659,137.67,137.649,137.658,60000000.0
2005-02-17 16:50:00,137.673,137.679,137.666,137.673,62100000.0
2005-02-17 16:51:00,137.682,137.683,137.659,137.661,98100001.0
2005-02-17 16:52:00,137.659,137.666,137.64,137.64,153000002.0
2005-02-17 16:53:00,137.663,137.663,137.65,137.657,39600000.0
2005-02-17 16:54:00,137.666,137.666,137.636,137.637,43100000.0
2005-02-17 16:55:00,137.647,137.657,137.634,137.655,161799997.0
2005-02-17 16:56:00,137.677,137.688,137.659,137.685,230099999.0
2005-02-17 16:57:00,137.711,137.73,137.711,137.728,78300000.0
2005-02-17 16:58:00,137.74,137.744,137.716,137.723,113999998.0
2005-02-17 16:59:00,137.735,137.74,137.725,137.737,49100000.0
2005-02-17 17:00:00,137.757,137.765,137.725,137.729,190099998.0
2005-02-17 17:01:00,137.713,137.726,137.705,137.707,95299999.0
2005-02-17 17:02:00,137.7,137.783,137.7,137.783,93899999.0
2005-02-17 17:03:00,137.783,137.81,137.783,137.799,97500000.0
2005-02-17 17:04:00,137.8,137.8,137.777,137.789,116700000.0
2005-02-17 17:05:00,137.784,137.789,137.772,137.774,70300001.0
2005-02-17 17:06:00,137.785,137.79,137.779,137.783,123400001.0
2005-02-17 17:07:00,137.784,137.795,137.776,137.781,98600001.0
2005-02-17 17:08:00,137.792,137.793,137.775,137.775,83000000.0
2005-02-17 17:09:00,137.776,137.791,137.771,137.784,73699998.0
2005-02-17 17:10:00,137.802,137.804,137.776,137.776,99600000.0
2005-02-17 17:11:00,137.8,137.808,137.785,137.8,83400000.0
2005-02-17 17:12:00,137.803,137.819,137.803,137.813,58199999.0
2005-02-17 17:13:00,137.823,137.823,137.808,137.808,125099999.0
2005-02-17 17:14:00,137.824,137.824,137.797,137.797,33800000.0
2005-02-17 17:15:00,137.791,137.813,137.783,137.813,118100001.0
2005-02-17 17:16:00,137.822,137.825,137.811,137.815,59500000.0
2005-02-17 17:17:00,137.823,137.845,137.821,137.845,139600001.0
2005-02-17 17:18:00,137.838,137.843,137.83,137.835,74700000.0
2005-02-17 17:19:00,137.829,137.837,137.799,137.799,162400000.0
2005-02-17 17:20:00,137.805,137.813,137.783,137.783,111499999.0
2005-02-17 17:21:00,137.791,137.793,137.768,137.777,96100002.0
2005-02-17 17:22:00,137.783,137.803,137.783,137.79,50400000.0
2005-02-17 17:23:00,137.783,137.794,137.775,137.775,60600000.0
2005-02-17 17:24:00,137.787,137.814,137.787,137.802,113499999.0
2005-02-17 17:25:00,137.804,137.809,137.783,137.799,165200001.0
2005-02-17 17:26:00,137.813,137.813,137.782,137.782,64499999.0
2005-02-17 17:27:00,137.777,137.814,137.777,137.807,83899999.0
2005-02-17 17:28:00,137.805,137.822,137.797,137.81,94300002.0
2005-02-17 17:29:00,137.813,137.819,137.799,137.812,77299999.0
2005-02-17 17:30:00,137.795,137.812,137.791,137.795,91200000.0
2005-02-17 17:31:00,137.808,137.821,137.805,137.819,43000000.0
2005-02-17 17:32:00,137.826,137.826,137.806,137.807,120000001.0
2005-02-17 17:33:00,137.805,137.814,137.794,137.8,87499998.0
2005-02-17 17:34:00,137.8,137.805,137.783,137.784,54700000.0
2005-02-17 17:35:00,137.807,137.807,137.774,137.776,37600000.0
2005-02-17 17:36:00,137.784,137.784,137.764,137.764,103000000.0
2005-02-17 17:37:00,137.781,137.784,137.767,137.767,82000000.0
2005-02-17 17:38:00,137.765,137.765,137.751,137.76,32600000.0
2005-02-17 17:39:00,137.777,137.782,137.755,137.774,177500001.0
2005-02-17 17:40:00,137.76,137.777,137.753,137.76,198100000.0
2005-02-17 17:41:00,137.775,137.775,137.758,137.765,116000001.0
2005-02-17 17:42:00,137.79,137.793,137.765,137.767,71200002.0
2005-02-17 17:43:00,137.762,137.764,137.737,137.74,59799999.0
2005-02-17 17:44:00,137.743,137.759,137.737,137.759,41800000.0
2005-02-17 17:45:00,137.769,137.769,137.716,137.716,56400000.0
2005-02-17 17:46:00,137.713,137.713,137.705,137.71,69800000.0
2005-02-17 17:47:00,137.71,137.715,137.702,137.705,58199999.0
2005-02-17 17:48:00,137.707,137.711,137.698,137.705,70800000.0
2005-02-17 17:49:00,137.711,137.716,137.698,137.708,72900000.0
2005-02-17 17:50:00,137.707,137.72,137.698,137.698,101099998.0
2005-02-17 17:51:00,137.709,137.745,137.709,137.745,167400000.0
2005-02-17 17:52:00,137.756,137.756,137.735,137.745,137099998.0
2005-02-17 17:53:00,137.755,137.76,137.734,137.75,85600000.0
2005-02-17 17:54:00,137.763,137.763,137.739,137.761,92199999.0
2005-02-17 17:55:00,137.775,137.776,137.757,137.773,62100000.0
2005-02-17 17:56:00,137.81,137.81,137.788,137.794,85200000.0
2005-02-17 17:57:00,137.798,137.802,137.773,137.773,38400000.0
2005-02-17 17:58:00,137.766,137.767,137.759,137.767,49600000.0
2005-02-17 17:59:00,137.765,137.776,137.76,137.769,162899999.0
2005-02-17 18:00:00,137.776,137.788,137.776,137.782,82600001.0
2005-02-17 18:01:00,137.775,137.794,137.766,137.787,1369900000.0
2005-02-17 18:02:00,137.799,137.799,137.773,137.782,1911899999.0
2005-02-17 18:03:00,137.784,137.812,137.781,137.789,2032799996.0
2005-02-17 18:04:00,137.793,137.822,137.784,137.817,1378200002.0
2005-02-17 18:05:00,137.816,137.871,137.753,137.842,1728700016.0
2005-02-17 18:06:00,137.846,137.877,137.833,137.853,1034100003.0
2005-02-17 18:07:00,137.849,137.849,137.821,137.845,1904499998.0
2005-02-17 18:08:00,137.855,137.858,137.832,137.851,1350899997.0
2005-02-17 18:09:00,137.865,137.866,137.842,137.86,1282299998.0
2005-02-17 18:10:00,137.876,137.897,137.851,137.875,967999993.0
2005-02-17 18:11:00,137.891,137.896,137.853,137.853,860899999.0
2005-02-17 18:12:00,137.866,137.866,137.838,137.842,852800002.0
2005-02-17 18:13:00,137.847,137.858,137.83,137.83,965500006.0
2005-02-17 18:14:00,137.825,137.836,137.806,137.814,1490400005.0
2005-02-17 18:15:00,137.815,137.84,137.809,137.825,1522799987.0
2005-02-17 18:16:00,137.838,137.846,137.812,137.827,1477399998.0
2005-02-17 18:17:00,137.839,137.842,137.823,137.828,603699997.0
2005-02-17 18:18:00,137.836,137.839,137.829,137.829,584199999.0
2005-02-17 18:19:00,137.832,137.841,137.816,137.816,680100005.0
2005-02-17 18:20:00,137.827,137.869,137.827,137.852,1521299999.0
2005-02-17 18:21:00,137.868,137.884,137.857,137.877,1274000006.0
2005-02-17 18:22:00,137.873,137.875,137.845,137.865,1074300003.0
2005-02-17 18:23:00,137.858,137.886,137.847,137.872,1448300001.0
2005-02-17 18:24:00,137.866,137.883,137.834,137.834,957600000.0
2005-02-17 18:25:00,137.836,137.852,137.834,137.838,1179099998.0
2005-02-17 18:26:00,137.848,137.851,137.831,137.843,926700006.0
2005-02-17 18:27:00,137.84,137.853,137.838,137.838,695899999.0
2005-02-17 18:28:00,137.852,137.852,137.833,137.84,884799998.0
2005-02-17 18:29:00,137.834,137.837,137.806,137.826,689499996.0
2005-02-17 18:30:00,137.819,137.819,137.766,137.772,354800001.0
2005-02-17 18:31:00,137.77,137.787,137.768,137.785,841699992.0
2005-02-17 18:32:00,137.79,137.809,137.784,137.79,1388100001.0
2005-02-17 18:33:00,137.807,137.81,137.788,137.788,1462999999.0
2005-02-17 18:34:00,137.797,137.807,137.79,137.8,993799992.0
2005-02-17 18:35:00,137.822,137.822,137.793,137.808,1340800010.0
2005-02-17 18:36:00,137.817,137.817,137.799,137.799,756699997.0
2005-02-17 18:37:00,137.795,137.809,137.782,137.802,509300002.0
2005-02-17 18:38:00,137.809,137.849,137.809,137.827,357699998.0
2005-02-17 18:39:00,137.838,137.863,137.829,137.858,418600000.0
2005-02-17 18:40:00,137.872,137.88,137.849,137.857,1112499993.0
2005-02-17 18:41:00,137.862,137.87,137.838,137.855,470900000.0
2005-02-17 18:42:00,137.875,137.884,137.844,137.856,612600004.0
2005-02-17 18:43:00,137.847,137.856,137.817,137.84,213599999.0
2005-02-17 18:44:00,137.835,137.863,137.835,137.858,363099997.0
2005-02-17 18:45:00,137.848,137.856,137.835,137.835,299899999.0
2005-02-17 18:46:00,137.836,137.836,137.808,137.832,530399995.0
2005-02-17 18:47:00,137.841,137.854,137.836,137.846,170600001.0
2005-02-17 18:48:00,137.861,137.874,137.845,137.855,600199999.0
2005-02-17 18:49:00,137.862,137.874,137.851,137.868,606599996.0
2005-02-17 18:50:00,137.892,137.903,137.876,137.903,840599996.0
2005-02-17 18:51:00,137.906,137.906,137.824,137.902,434300003.0
2005-02-17 18:52:00,137.921,137.921,137.888,137.895,748999996.0
2005-02-17 18:53:00,137.91,137.916,137.893,137.893,896499995.0
2005-02-17 18:54:00,137.896,137.898,137.873,137.883,874900000.0
2005-02-17 18:55:00,137.885,137.899,137.875,137.886,792200000.0
2005-02-17 18:56:00,137.895,137.905,137.887,137.895,755500000.0
2005-02-17 18:57:00,137.903,137.915,137.899,137.901,573300008.0
2005-02-17 18:58:00,137.905,137.914,137.892,137.908,610899993.0
2005-02-17 18:59:00,137.91,137.916,137.892,137.903,839599999.0
2005-02-17 19:00:00,137.905,137.924,137.873,137.924,213600000.0
2005-02-17 19:01:00,137.929,137.929,137.867,137.867,300200001.0
2005-02-17 19:02:00,137.897,137.915,137.864,137.872,342800000.0
2005-02-17 19:03:00,137.898,137.907,137.871,137.881,751800000.0
2005-02-17 19:04:00,137.868,137.918,137.868,137.902,499300003.0
2005-02-17 19:05:00,137.908,137.916,137.882,137.882,522800005.0
2005-02-17 19:06:00,137.885,137.906,137.88,137.9,981100002.0
2005-02-17 19:07:00,137.898,137.906,137.88,137.897,988199996.0
2005-02-17 19:08:00,137.914,137.942,137.909,137.925,889699995.0
2005-02-17 19:09:00,137.93,137.943,137.917,137.935,758900006.0
2005-02-17 19:10:00,137.952,137.952,137.928,137.932,146200000.0
2005-02-17 19:11:00,137.936,137.936,137.906,137.906,436800002.0
2005-02-17 19:12:00,137.915,137.915,137.896,137.909,259900001.0
2005-02-17 19:13:00,137.908,137.916,137.894,137.908,83700000.0
2005-02-17 19:14:00,137.91,137.91,137.886,137.9,238199999.0
2005-02-17 19:15:00,137.898,137.915,137.898,137.915,850900001.0
2005-02-17 19:16:00,137.923,137.938,137.911,137.925,341399998.0
2005-02-17 19:17:00,137.92,137.926,137.914,137.917,476400004.0
2005-02-17 19:18:00,137.931,137.931,137.904,137.916,215900001.0
2005-02-17 19:19:00,137.927,137.927,137.903,137.903,776299997.0
2005-02-17 19:20:00,137.905,137.91,137.893,137.9,336699998.0
2005-02-17 19:21:00,137.91,137.91,137.892,137.892,401999999.0
2005-02-17 19:22:00,137.906,137.906,137.891,137.893,95600001.0
2005-02-17 19:23:00,137.923,137.932,137.898,137.902,1126799997.0
2005-02-17 19:24:00,137.92,137.944,137.908,137.929,622299990.0
2005-02-17 19:25:00,137.937,137.948,137.918,137.932,441200000.0
2005-02-17 19:26:00,137.932,137.976,137.932,137.944,1304099989.0
2005-02-17 19:27:00,137.963,137.965,137.945,137.945,861900001.0
2005-02-17 19:28:00,137.945,137.947,137.928,137.946,575000004.0
2005-02-17 19:29:00,137.944,137.944,137.908,137.91,348600001.0
2005-02-17 19:30:00,137.916,137.917,137.903,137.903,608600006.0
2005-02-17 19:31:00,137.905,137.91,137.886,137.888,764700000.0
2005-02-17 19:32:00,137.89,137.906,137.88,137.896,936699997.0
2005-02-17 19:33:00,137.895,137.895,137.878,137.884,594199998.0
2005-02-17 19:34:00,137.883,137.884,137.865,137.87,1016399999.0
2005-02-17 19:35:00,137.877,137.892,137.872,137.872,683900003.0
2005-02-17 19:36:00,137.874,137.886,137.864,137.87,385099998.0
2005-02-17 19:37:00,137.881,137.892,137.88,137.886,109100000.0
2005-02-17 19:38:00,137.887,137.888,137.87,137.879,550499997.0
2005-02-17 19:39:00,137.884,137.884,137.86,137.865,822600001.0
2005-02-17 19:40:00,137.868,137.868,137.854,137.861,582700002.0
2005-02-17 19:41:00,137.863,137.877,137.845,137.855,907799999.0
2005-02-17 19:42:00,137.868,137.891,137.866,137.869,575300003.0
2005-02-17 19:43:00,137.878,137.887,137.878,137.883,180499997.0
2005-02-17 19:44:00,137.895,137.911,137.892,137.892,447300003.0
2005-02-17 19:45:00,137.898,137.898,137.883,137.883,58500000.0
2005-02-17 19:46:00,137.88,137.894,137.875,137.875,475800001.0
2005-02-17 19:47:00,137.867,137.867,137.855,137.858,211000004.0
2005-02-17 19:48:00,137.868,137.881,137.847,137.847,908500002.0
2005-02-17 19:49:00,137.878,137.881,137.852,137.873,269399997.0
2005-02-17 19:50:00,137.871,137.876,137.865,137.87,362299994.0
2005-02-17 19:51:00,137.868,137.868,137.855,137.855,367800002.0
2005-02-17 19:52:00,137.879,137.888,137.859,137.859,526800000.0
2005-02-17 19:53:00,137.88,137.897,137.875,137.88,452700000.0
2005-02-17 19:54:00,137.904,137.904,137.877,137.903,506200005.0
2005-02-17 19:55:00,137.907,137.92,137.892,137.892,316300002.0
2005-02-17 19:56:00,137.895,137.903,137.893,137.9,546499998.0
2005-02-17 19:57:00,137.894,137.909,137.882,137.897,644699997.0
2005-02-17 19:58:00,137.897,137.905,137.877,137.896,492099993.0
2005-02-17 19:59:00,137.889,137.9,137.88,137.88,366400002.0
2005-02-17 20:00:00,137.897,137.912,137.884,137.884,249199999.0
2005-02-17 20:01:00,137.885,137.903,137.88,137.891,342100003.0
2005-02-17 20:02:00,137.9,137.908,137.892,137.9,266300002.0
2005-02-17 20:03:00,137.909,137.938,137.909,137.914,224300001.0
2005-02-17 20:04:00,137.913,137.932,137.913,137.913,334900002.0
2005-02-17 20:05:00,137.926,137.928,137.914,137.92,601000006.0
2005-02-17 20:06:00,137.928,137.928,137.895,137.895,753300001.0
2005-02-17 20:07:00,137.905,137.919,137.893,137.901,275899999.0
2005-02-17 20:08:00,137.892,137.915,137.892,137.902,682999994.0
2005-02-17 20:09:00,137.915,137.919,137.904,137.908,440499997.0
2005-02-17 20:10:00,137.902,137.908,137.898,137.901,467500005.0
2005-02-17 20:11:00,137.923,137.923,137.903,137.908,740200002.0
2005-02-17 20:12:00,137.9,137.92,137.9,137.91,813199997.0
2005-02-17 20:13:00,137.91,137.924,137.9,137.9,281799996.0
2005-02-17 20:14:00,137.902,137.915,137.9,137.9,442199998.0
2005-02-17 20:15:00,137.906,137.912,137.895,137.897,718999998.0
2005-02-17 20:16:00,137.899,137.924,137.899,137.908,449399999.0
2005-02-17 20:17:00,137.913,137.926,137.902,137.902,283000001.0
2005-02-17 20:18:00,137.919,137.93,137.897,137.918,157900000.0
2005-02-17 20:19:00,137.92,137.933,137.905,137.908,497799998.0
2005-02-17 20:20:00,137.92,137.92,137.895,137.895,296800000.0
2005-02-17 20:21:00,137.908,137.908,137.885,137.885,251900000.0
2005-02-17 20:22:00,137.889,137.899,137.87,137.87,423300000.0
2005-02-17 20:23:00,137.88,137.896,137.875,137.883,411799997.0
2005-02-17 20:24:00,137.895,137.895,137.876,137.881,264300002.0
2005-02-17 20:25:00,137.888,137.888,137.876,137.881,526999995.0
2005-02-17 20:26:00,137.882,137.894,137.862,137.865,447100007.0
2005-02-17 20:27:00,137.863,137.872,137.856,137.864,667700004.0
2005-02-17 20:28:00,137.875,137.885,137.859,137.876,920800005.0
2005-02-17 20:29:00,137.887,137.891,137.872,137.872,1175700000.0
2005-02-17 20:30:00,137.876,137.906,137.876,137.885,1738999995.0
2005-02-17 20:31:00,137.89,137.904,137.875,137.898,1407199998.0
2005-02-17 20:32:00,137.898,137.902,137.882,137.89,1092600000.0
2005-02-17 20:33:00,137.886,137.899,137.874,137.887,551199998.0
2005-02-17 20:34:00,137.895,137.895,137.874,137.881,412699997.0
2005-02-17 20:35:00,137.885,137.897,137.882,137.884,364299998.0
2005-02-17 20:36:00,137.903,137.911,137.886,137.893,538600002.0
2005-02-17 20:37:00,137.899,137.909,137.892,137.892,470199999.0
2005-02-17 20:38:00,137.913,137.913,137.884,137.89,689200002.0
2005-02-17 20:39:00,137.91,137.918,137.898,137.902,884899998.0
2005-02-17 20:40:00,137.903,137.907,137.892,137.901,1084799995.0
2005-02-17 20:41:00,137.896,137.916,137.894,137.902,438699997.0
2005-02-17 20:42:00,137.915,137.915,137.899,137.903,321499997.0
2005-02-17 20:43:00,137.905,137.905,137.882,137.887,437900001.0
2005-02-17 20:44:00,137.905,137.906,137.886,137.9,861400003.0
2005-02-17 20:45:00,137.908,137.92,137.878,137.878,684499998.0
2005-02-17 20:46:00,137.892,137.909,137.887,137.909,737499998.0
2005-02-17 20:47:00,137.899,137.922,137.899,137.906,791799997.0
2005-02-17 20:48:00,137.901,137.924,137.899,137.899,507100002.0
2005-02-17 20:49:00,137.902,137.914,137.9,137.905,367999995.0
2005-02-17 20:50:00,137.9,137.907,137.885,137.885,956699988.0
2005-02-17 20:51:00,137.887,137.903,137.887,137.893,430300000.0
2005-02-17 20:52:00,137.897,137.916,137.892,137.892,288600004.0
2005-02-17 20:53:00,137.899,137.918,137.893,137.905,726499992.0
2005-02-17 20:54:00,137.899,137.91,137.895,137.905,232699995.0
2005-02-17 20:55:00,137.91,137.912,137.896,137.901,655300000.0
2005-02-17 20:56:00,137.895,137.901,137.875,137.875,789800000.0
2005-02-17 20:57:00,137.891,137.904,137.883,137.885,730700000.0
2005-02-17 20:58:00,137.887,137.888,137.858,137.869,1261800000.0
2005-02-17 20:59:00,137.866,137.89,137.864,137.87,1173700000.0
2005-02-17 21:00:00,137.879,137.881,137.859,137.87,1002099998.0
2005-02-17 21:01:00,137.881,137.904,137.873,137.873,872900002.0
2005-02-17 21:02:00,137.873,137.899,137.872,137.881,423499997.0
2005-02-17 21:03:00,137.876,137.898,137.876,137.884,775200001.0
2005-02-17 21:04:00,137.874,137.894,137.874,137.887,736999999.0
2005-02-17 21:05:00,137.897,137.898,137.875,137.888,596400001.0
2005-02-17 21:06:00,137.882,137.902,137.873,137.889,530500000.0
2005-02-17 21:07:00,137.891,137.922,137.891,137.908,584000000.0
2005-02-17 21:08:00,137.917,137.922,137.902,137.905,342799997.0
2005-02-17 21:09:00,137.932,137.932,137.902,137.902,139100000.0
2005-02-17 21:10:00,137.91,137.926,137.905,137.905,203900000.0
2005-02-17 21:11:00,137.9,137.93,137.9,137.91,316799999.0
2005-02-17 21:12:00,137.92,137.929,137.897,137.897,359900000.0
2005-02-17 21:13:00,137.897,137.923,137.897,137.923,566399995.0
2005-02-17 21:14:00,137.925,137.925,137.899,137.918,880699995.0
2005-02-17 21:15:00,137.911,137.925,137.897,137.897,765199997.0
2005-02-17 21:16:00,137.906,137.922,137.903,137.909,397599999.0
2005-02-17 21:17:00,137.917,137.917,137.892,137.9,863499993.0
2005-02-17 21:18:00,137.917,137.922,137.894,137.894,335000001.0
2005-02-17 21:19:00,137.903,137.914,137.893,137.893,457099997.0
2005-02-17 21:20:00,137.908,137.919,137.892,137.896,1085199994.0
2005-02-17 21:21:00,137.917,137.928,137.907,137.917,736400002.0
2005-02-17 21:22:00,137.927,137.941,137.891,137.895,924499999.0
2005-02-17 21:23:00,137.892,137.91,137.892,137.892,569600002.0
2005-02-17 21:24:00,137.903,137.909,137.888,137.899,430399999.0
2005-02-17 21:25:00,137.893,137.914,137.888,137.895,567000000.0
2005-02-17 21:26:00,137.9,137.905,137.888,137.888,278500001.0
2005-02-17 21:27:00,137.891,137.904,137.884,137.893,204800000.0
2005-02-17 21:28:00,137.887,137.905,137.887,137.905,101899998.0
2005-02-17 21:29:00,137.91,137.915,137.895,137.905,184500000.0
2005-02-17 21:30:00,137.903,137.916,137.903,137.908,273800000.0
2005-02-17 21:31:00,137.902,137.912,137.897,137.897,106600001.0
2005-02-17 21:32:00,137.901,137.92,137.886,137.905,701699998.0
2005-02-17 21:33:00,137.902,137.914,137.902,137.902,136700001.0
2005-02-17 21:34:00,137.903,137.916,137.894,137.894,235700001.0
2005-02-17 21:35:00,137.89,137.895,137.887,137.888,257699998.0
2005-02-17 21:36:00,137.893,137.905,137.888,137.888,193399999.0
2005-02-17 21:37:00,137.902,137.923,137.899,137.923,80100002.0
2005-02-17 21:38:00,137.935,137.935,137.896,137.896,132500001.0
2005-02-17 21:39:00,137.899,137.916,137.879,137.916,257999995.0
2005-02-17 21:40:00,137.907,137.942,137.907,137.935,287000001.0
2005-02-17 21:41:00,137.943,137.958,137.919,137.955,117300001.0
2005-02-17 21:42:00,137.964,137.966,137.947,137.947,232700000.0
2005-02-17 21:43:00,137.957,137.959,137.94,137.943,425600000.0
2005-02-17 21:44:00,137.944,137.972,137.944,137.957,677300000.0
2005-02-17 21:45:00,137.974,137.981,137.892,137.981,297800003.0
2005-02-17 21:46:00,137.976,137.987,137.932,137.932,506999999.0
2005-02-17 21:47:00,137.935,137.964,137.934,137.947,371799998.0
2005-02-17 21:48:00,137.945,137.954,137.929,137.936,130999999.0
2005-02-17 21:49:00,137.926,137.952,137.926,137.927,96400000.0
2005-02-17 21:50:00,137.955,137.96,137.932,137.932,134599998.0
2005-02-17 21:51:00,137.915,137.954,137.898,137.938,214499998.0
2005-02-17 21:52:00,137.931,137.957,137.931,137.955,114700000.0
2005-02-17 21:53:00,137.962,137.971,137.95,137.959,81600000.0
2005-02-17 21:54:00,137.995,138.006,137.977,138.002,66900000.0
2005-02-17 21:55:00,137.988,137.998,137.972,137.993,72800000.0
2005-02-17 21:56:00,137.975,137.976,137.906,137.962,70999998.0
2005-02-17 21:57:00,137.99,137.995,137.969,137.969,104100000.0
2005-02-17 21:58:00,137.963,137.995,137.963,137.995,99800001.0
2005-02-17 21:59:00,137.973,137.997,137.973,137.988,131699997.0
2005-02-17 22:00:00,137.98,137.986,137.975,137.985,219599999.0
2005-02-17 22:01:00,137.987,137.993,137.974,137.977,417900000.0
2005-02-17 22:02:00,137.976,137.978,137.935,137.935,481700000.0
2005-02-17 22:03:00,137.974,137.974,137.938,137.958,110299999.0
2005-02-17 22:04:00,137.964,137.978,137.944,137.95,260899998.0
2005-02-17 22:05:00,137.967,137.973,137.936,137.936,185499995.0
2005-02-17 22:06:00,137.94,137.943,137.924,137.928,53900000.0
2005-02-17 22:07:00,137.924,137.924,137.897,137.911,46800000.0
2005-02-17 22:08:00,137.922,137.927,137.909,137.925,279999999.0
2005-02-17 22:09:00,137.932,137.935,137.925,137.925,24800000.0
2005-02-17 22:10:00,137.925,137.946,137.925,137.94,142099997.0
2005-02-17 22:11:00,137.938,137.978,137.887,137.977,110200000.0
2005-02-17 22:12:00,137.973,137.973,137.906,137.954,217800002.0
2005-02-17 22:13:00,137.963,137.98,137.935,137.937,139399999.0
2005-02-17 22:14:00,137.94,137.951,137.94,137.94,64999999.0
2005-02-17 22:15:00,137.953,137.972,137.953,137.955,237000005.0
2005-02-17 22:16:00,137.968,137.969,137.958,137.958,190700001.0
2005-02-17 22:17:00,137.96,137.971,137.96,137.963,22900000.0
2005-02-17 22:18:00,137.97,137.984,137.959,137.984,94599999.0
2005-02-17 22:19:00,137.978,137.982,137.956,137.956,182999997.0
2005-02-17 22:20:00,137.969,137.983,137.961,137.983,102299998.0
2005-02-17 22:21:00,138.002,138.009,137.995,137.995,104600001.0
2005-02-17 22:22:00,138.006,138.01,138.003,138.003,223600001.0
2005-02-17 22:23:00,137.999,138.002,137.984,137.993,436600003.0
2005-02-17 22:24:00,137.998,138.004,137.995,137.998,153600001.0
2005-02-17 22:25:00,137.999,138.01,137.995,137.995,260199999.0
2005-02-17 22:26:00,137.999,138.014,137.999,138.0,147900001.0
2005-02-17 22:27:00,137.995,138.019,137.995,137.998,480699997.0
2005-02-17 22:28:00,138.002,138.007,138.0,138.005,313800000.0
2005-02-17 22:29:00,138.025,138.025,138.013,138.013,31000000.0
2005-02-17 22:30:00,138.017,138.017,137.989,137.99,117900001.0
2005-02-17 22:31:00,137.984,137.998,137.982,137.982,197500001.0
2005-02-17 22:32:00,137.98,137.997,137.971,137.971,162899998.0
2005-02-17 22:33:00,137.969,137.985,137.943,137.985,233300000.0
2005-02-17 22:34:00,137.977,137.981,137.96,137.971,236099997.0
2005-02-17 22:35:00,137.966,137.984,137.966,137.97,120599999.0
2005-02-17 22:36:00,137.977,137.99,137.977,137.983,592900000.0
2005-02-17 22:37:00,137.982,137.985,137.967,137.967,281999998.0
2005-02-17 22:38:00,137.97,137.98,137.97,137.975,272199998.0
2005-02-17 22:39:00,137.975,137.98,137.973,137.975,249800000.0
2005-02-17 22:40:00,137.975,137.997,137.972,137.99,364100002.0
2005-02-17 22:41:00,137.99,137.995,137.982,137.982,146200001.0
2005-02-17 22:42:00,137.997,137.997,137.985,137.985,338299997.0
2005-02-17 22:43:00,137.995,138.005,137.985,137.985,71500001.0
2005-02-17 22:44:00,138.003,138.019,138.003,138.006,247900000.0
2005-02-17 22:45:00,138.001,138.016,137.989,137.995,270599998.0
2005-02-17 22:46:00,138.002,138.015,138.002,138.015,67200000.0
2005-02-17 22:47:00,138.028,138.028,138.018,138.018,104400000.0
2005-02-17 22:48:00,138.023,138.026,138.015,138.022,329400001.0
2005-02-17 22:49:00,138.02,138.022,137.995,138.01,236199997.0
2005-02-17 22:50:00,138.007,138.011,137.998,137.998,126100000.0
2005-02-17 22:51:00,137.999,138.009,137.996,138.002,172499999.0
2005-02-17 22:52:00,138.003,138.003,137.991,137.994,140999999.0
2005-02-17 22:53:00,138.002,138.004,137.986,137.988,124000000.0
2005-02-17 22:54:00,137.991,138.006,137.991,138.0,66300000.0
2005-02-17 22:55:00,138.005,138.013,137.995,137.995,96099997.0
2005-02-17 22:56:00,138.011,138.015,138.0,138.011,103900001.0
2005-02-17 22:57:00,138.005,138.01,138.005,138.005,177800001.0
2005-02-17 22:58:00,138.006,138.006,137.983,137.985,190300001.0
2005-02-17 22:59:00,137.995,137.998,137.979,137.98,213500003.0
2005-02-17 23:00:00,137.998,138.003,137.997,137.998,168400001.0
2005-02-17 23:01:00,137.997,137.997,137.981,137.993,90700000.0
2005-02-17 23:02:00,137.985,137.995,137.985,137.99,166099999.0
2005-02-17 23:03:00,137.98,137.98,137.941,137.941,49700000.0
2005-02-17 23:04:00,137.949,137.968,137.949,137.96,105100001.0
2005-02-17 23:05:00,137.963,137.974,137.95,137.95,78300000.0
2005-02-17 23:06:00,137.957,137.957,137.945,137.945,57700001.0
2005-02-17 23:07:00,137.955,137.955,137.94,137.954,160799995.0
2005-02-17 23:08:00,137.952,137.954,137.945,137.945,83799999.0
2005-02-17 23:09:00,137.958,137.958,137.948,137.951,80700000.0
2005-02-17 23:10:00,137.937,137.937,137.877,137.877,41600000.0
2005-02-17 23:11:00,137.852,137.852,137.836,137.836,29400000.0
2005-02-17 23:12:00,137.837,137.837,137.826,137.826,88599999.0
2005-02-17 23:13:00,137.83,137.833,137.824,137.829,106199998.0
2005-02-17 23:14:00,137.836,137.873,137.836,137.846,46299999.0
2005-02-17 23:15:00,137.845,137.858,137.845,137.851,96699998.0
2005-02-17 23:16:00,137.862,137.889,137.862,137.874,132699997.0
2005-02-17 23:17:00,137.877,137.9,137.876,137.876,76299999.0
2005-02-17 23:18:00,137.874,137.893,137.874,137.888,117400000.0
2005-02-17 23:19:00,137.887,137.887,137.865,137.865,58400000.0
2005-02-17 23:20:00,137.868,137.868,137.858,137.858,14600000.0
2005-02-17 23:21:00,137.86,137.865,137.853,137.857,46400000.0
2005-02-17 23:22:00,137.866,137.899,137.866,137.874,111900000.0
2005-02-17 23:23:00,137.868,137.879,137.865,137.871,121500001.0
2005-02-17 23:24:00,137.862,137.862,137.855,137.855,47200000.0
2005-02-17 23:25:00,137.842,137.87,137.842,137.867,126199998.0
2005-02-17 23:26:00,137.88,137.892,137.861,137.871,154599998.0
2005-02-17 23:27:00,137.869,137.878,137.866,137.875,48000000.0
2005-02-17 23:28:00,137.882,137.882,137.857,137.857,50400000.0
2005-02-17 23:29:00,137.868,137.872,137.863,137.868,61700000.0
2005-02-17 23:30:00,137.868,137.868,137.86,137.86,55200000.0
2005-02-17 23:31:00,137.861,137.868,137.854,137.854,83500001.0
2005-02-17 23:32:00,137.851,137.851,137.849,137.849,23200000.0
2005-02-17 23:33:00,137.85,137.855,137.829,137.829,56799999.0
2005-02-17 23:34:00,137.82,137.829,137.805,137.811,117799998.0
2005-02-17 23:35:00,137.842,137.852,137.839,137.84,68800000.0
2005-02-17 23:36:00,137.822,137.833,137.822,137.825,145500000.0
2005-02-17 23:37:00,137.832,137.842,137.831,137.838,78400002.0
2005-02-17 23:38:00,137.835,137.852,137.835,137.844,165499996.0
2005-02-17 23:39:00,137.855,137.866,137.839,137.866,33100000.0
2005-02-17 23:40:00,137.85,137.853,137.845,137.85,175099998.0
2005-02-17 23:41:00,137.84,137.855,137.84,137.85,55200001.0
2005-02-17 23:42:00,137.855,137.855,137.85,137.85,27199999.0
2005-02-17 23:43:00,137.855,137.862,137.85,137.852,94099999.0
2005-02-17 23:44:00,137.857,137.873,137.857,137.857,56500000.0
2005-02-17 23:45:00,137.862,137.864,137.853,137.853,81300001.0
2005-02-17 23:46:00,137.881,137.889,137.86,137.861,178100003.0
2005-02-17 23:47:00,137.874,137.874,137.862,137.862,70900000.0
2005-02-17 23:48:00,137.877,137.884,137.872,137.874,57500001.0
2005-02-17 23:49:00,137.876,137.876,137.862,137.862,87100000.0
2005-02-17 23:50:00,137.885,137.89,137.872,137.882,118800001.0
2005-02-17 23:51:00,137.883,137.888,137.865,137.865,59600000.0
2005-02-17 23:52:00,137.869,137.893,137.869,137.876,87699999.0
2005-02-17 23:53:00,137.893,137.897,137.882,137.887,95800000.0
2005-02-17 23:54:00,137.895,137.895,137.874,137.88,33000000.0
2005-02-17 23:55:00,137.886,137.886,137.877,137.877,75100003.0
2005-02-17 23:56:00,137.878,137.892,137.874,137.892,152400000.0
2005-02-17 23:57:00,137.89,137.89,137.877,137.89,93399999.0
2005-02-17 23:58:00,137.892,137.91,137.892,137.895,65900000.0
2005-02-17 23:59:00,137.908,137.921,137.9,137.921,146499999.0
2005-02-18 00:00:00,137.911,137.921,137.911,137.913,22100000.0
2005-02-18 00:01:00,137.899,137.925,137.889,137.918,79899999.0
2005-02-18 00:02:00,137.913,137.919,137.905,137.919,58900000.0
2005-02-18 00:03:00,137.9,137.907,137.889,137.889,58200000.0
2005-02-18 00:04:00,137.893,137.909,137.883,137.901,161500002.0
2005-02-18 00:05:00,137.928,137.928,137.887,137.895,65000000.0
2005-02-18 00:06:00,137.857,137.901,137.857,137.875,93999999.0
2005-02-18 00:07:00,137.887,137.915,137.885,137.911,130799999.0
2005-02-18 00:08:00,137.901,137.916,137.901,137.915,72700000.0
2005-02-18 00:09:00,137.947,137.961,137.912,137.912,56800000.0
2005-02-18 00:10:00,137.898,137.916,137.897,137.913,111300001.0
2005-02-18 00:11:00,137.91,137.923,137.9,137.916,83100001.0
2005-02-18 00:12:00,137.92,137.939,137.91,137.935,86600000.0
2005-02-18 00:13:00,137.931,137.939,137.924,137.931,37400000.0
2005-02-18 00:14:00,137.927,137.927,137.898,137.907,51900001.0
2005-02-18 00:15:00,137.903,137.945,137.897,137.935,55700000.0
2005-02-18 00:16:00,137.913,137.935,137.913,137.92,130799997.0
2005-02-18 00:17:00,137.912,137.912,137.894,137.897,111400001.0
2005-02-18 00:18:00,137.89,137.895,137.888,137.888,104400001.0
2005-02-18 00:19:00,137.895,137.913,137.895,137.904,63199999.0
2005-02-18 00:20:00,137.932,137.935,137.909,137.918,66100000.0
2005-02-18 00:21:00,137.941,137.949,137.929,137.929,41000000.0
2005-02-18 00:22:00,137.943,137.973,137.924,137.965,148999998.0
2005-02-18 00:23:00,137.97,137.97,137.907,137.955,92700001.0
2005-02-18 00:24:00,137.98,137.98,137.947,137.947,71600000.0
2005-02-18 00:25:00,137.978,137.991,137.961,137.979,86800001.0
2005-02-18 00:26:00,137.973,137.984,137.964,137.984,109399999.0
2005-02-18 00:27:00,137.981,137.989,137.981,137.988,91900002.0
2005-02-18 00:28:00,137.985,137.995,137.975,137.975,66000000.0
2005-02-18 00:29:00,138.004,138.012,138.004,138.012,69200001.0
2005-02-18 00:30:00,138.008,138.027,138.005,138.012,92200001.0
2005-02-18 00:31:00,138.005,138.026,138.0,138.0,73800000.0
2005-02-18 00:32:00,137.999,138.007,137.999,138.002,58600000.0
2005-02-18 00:33:00,138.003,138.006,138.0,138.001,57300000.0
2005-02-18 00:34:00,138.007,138.007,137.993,138.002,74100000.0
2005-02-18 00:35:00,138.002,138.002,137.973,137.973,62900000.0
2005-02-18 00:36:00,137.965,137.974,137.963,137.971,106500004.0
2005-02-18 00:37:00,138.002,138.002,137.976,137.993,78499999.0
2005-02-18 00:38:00,137.98,137.985,137.972,137.972,55600000.0
2005-02-18 00:39:00,137.972,137.973,137.965,137.97,85500002.0
2005-02-18 00:40:00,137.965,137.967,137.961,137.965,72199999.0
2005-02-18 00:41:00,137.965,137.976,137.965,137.965,38400000.0
2005-02-18 00:42:00,137.944,137.951,137.936,137.936,107600001.0
2005-02-18 00:43:00,137.939,137.958,137.939,137.948,68700000.0
2005-02-18 00:44:00,137.952,137.957,137.945,137.949,124600000.0
2005-02-18 00:45:00,137.954,137.968,137.954,137.966,18900000.0
2005-02-18 00:46:00,137.975,137.986,137.975,137.983,14400000.0
2005-02-18 00:47:00,137.989,137.989,137.972,137.972,49200000.0
2005-02-18 00:48:00,137.972,137.975,137.965,137.975,101299998.0
2005-02-18 00:49:00,137.978,137.988,137.97,137.988,58200000.0
2005-02-18 00:50:00,137.977,137.985,137.975,137.985,106800000.0
2005-02-18 00:51:00,137.986,137.986,137.974,137.974,62299999.0
2005-02-18 00:52:00,137.969,137.981,137.958,137.959,86300001.0
2005-02-18 00:53:00,137.968,137.968,137.954,137.954,33400000.0
2005-02-18 00:54:00,137.96,137.975,137.955,137.955,114600001.0
2005-02-18 00:55:00,137.945,137.958,137.945,137.955,144600000.0
2005-02-18 00:56:00,137.961,137.977,137.955,137.955,80900001.0
2005-02-18 00:57:00,137.97,137.978,137.944,137.947,92400000.0
2005-02-18 00:58:00,137.977,137.977,137.952,137.952,139000001.0
2005-02-18 00:59:00,137.954,137.968,137.954,137.961,23200000.0
2005-02-18 01:00:00,137.983,137.988,137.97,137.979,125400001.0
2005-02-18 01:01:00,137.972,137.977,137.965,137.965,126600000.0
2005-02-18 01:02:00,137.983,137.983,137.964,137.968,106500000.0
2005-02-18 01:03:00,137.943,137.96,137.926,137.927,148599997.0
2005-02-18 01:04:00,137.908,137.925,137.895,137.895,189700000.0
2005-02-18 01:05:00,137.906,137.911,137.881,137.905,119500001.0
2005-02-18 01:06:00,137.906,137.906,137.901,137.901,17000000.0
2005-02-18 01:07:00,137.902,137.903,137.883,137.884,50400000.0
2005-02-18 01:08:00,137.868,137.868,137.815,137.862,86100001.0
2005-02-18 01:09:00,137.86,137.874,137.86,137.874,93700000.0
2005-02-18 01:10:00,137.87,137.873,137.856,137.87,227400001.0
2005-02-18 01:11:00,137.868,137.875,137.868,137.87,56400001.0
2005-02-18 01:12:00,137.879,137.896,137.876,137.883,78800000.0
2005-02-18 01:13:00,137.88,137.885,137.874,137.874,145300001.0
2005-02-18 01:14:00,137.893,137.893,137.87,137.87,7200000.0
2005-02-18 01:15:00,137.892,137.892,137.87,137.87,64500000.0
2005-02-18 01:16:00,137.874,137.879,137.857,137.859,182199994.0
2005-02-18 01:17:00,137.858,137.869,137.853,137.859,132800001.0
2005-02-18 01:18:00,137.876,137.879,137.872,137.872,52500000.0
2005-02-18 01:19:00,137.866,137.877,137.855,137.867,129500000.0
2005-02-18 01:20:00,137.86,137.865,137.857,137.865,29100000.0
2005-02-18 01:21:00,137.849,137.862,137.845,137.848,103700002.0
2005-02-18 01:22:00,137.862,137.868,137.853,137.853,98899998.0
2005-02-18 01:23:00,137.868,137.888,137.867,137.867,85400000.0
2005-02-18 01:24:00,137.901,137.922,137.845,137.845,122000003.0
2005-02-18 01:25:00,137.893,137.893,137.862,137.882,60699999.0
2005-02-18 01:26:00,137.886,137.9,137.879,137.892,121599998.0
2005-02-18 01:27:00,137.895,137.895,137.871,137.884,35200000.0
2005-02-18 01:28:00,137.891,137.891,137.853,137.862,118599999.0
2005-02-18 01:29:00,137.885,137.891,137.855,137.855,87699999.0
2005-02-18 01:30:00,137.913,137.913,137.855,137.9,122700000.0
2005-02-18 01:31:00,137.912,137.917,137.908,137.917,131200001.0
2005-02-18 01:32:00,137.909,137.917,137.908,137.917,124599999.0
2005-02-18 01:33:00,137.926,137.946,137.921,137.94,99700001.0
2005-02-18 01:34:00,137.955,137.955,137.924,137.93,229800001.0
2005-02-18 01:35:00,137.95,137.95,137.933,137.944,68900001.0
2005-02-18 01:36:00,137.94,137.94,137.919,137.919,39200000.0
2005-02-18 01:37:00,137.938,137.939,137.922,137.922,78300000.0
2005-02-18 01:38:00,137.925,137.926,137.825,137.849,137499998.0
2005-02-18 01:39:00,137.873,137.873,137.853,137.857,116099997.0
2005-02-18 01:40:00,137.854,137.862,137.837,137.837,75799999.0
2005-02-18 01:41:00,137.868,137.87,137.842,137.855,77300000.0
2005-02-18 01:42:00,137.876,137.878,137.863,137.863,140499998.0
2005-02-18 01:43:00,137.867,137.883,137.865,137.883,107500003.0
2005-02-18 01:44:00,137.887,137.89,137.873,137.873,61999999.0
2005-02-18 01:45:00,137.879,137.899,137.879,137.892,119600002.0
2005-02-18 01:46:00,137.877,137.896,137.856,137.892,214999999.0
2005-02-18 01:47:00,137.882,137.89,137.879,137.879,78599997.0
2005-02-18 01:48:00,137.867,137.875,137.864,137.864,61700000.0
2005-02-18 01:49:00,137.87,137.875,137.863,137.87,81299999.0
2005-02-18 01:50:00,137.847,137.868,137.841,137.868,161100000.0
2005-02-18 01:51:00,137.866,137.866,137.848,137.853,76000000.0
2005-02-18 01:52:00,137.871,137.873,137.85,137.857,69899999.0
2005-02-18 01:53:00,137.868,137.874,137.862,137.862,175700002.0
2005-02-18 01:54:00,137.871,137.877,137.86,137.86,63199999.0
2005-02-18 01:55:00,137.877,137.877,137.868,137.87,89000000.0
2005-02-18 01:56:00,137.865,137.901,137.865,137.883,103100000.0
2005-02-18 01:57:00,137.888,137.91,137.885,137.91,49000000.0
2005-02-18 01:58:00,137.89,137.893,137.878,137.884,43800000.0
2005-02-18 01:59:00,137.885,137.898,137.878,137.89,98000001.0
2005-02-18 02:00:00,137.898,137.898,137.887,137.892,40900000.0
2005-02-18 02:01:00,137.899,137.904,137.879,137.879,62399999.0
2005-02-18 02:02:00,137.914,137.926,137.881,137.881,124300002.0
2005-02-18 02:03:00,137.891,137.897,137.88,137.885,94100002.0
2005-02-18 02:04:00,137.892,137.892,137.888,137.888,17900000.0
2005-02-18 02:05:00,137.896,137.91,137.878,137.878,41600000.0
2005-02-18 02:06:00,137.901,137.901,137.887,137.893,65400000.0
2005-02-18 02:07:00,137.892,137.905,137.878,137.878,150999998.0
2005-02-18 02:08:00,137.911,137.911,137.893,137.898,62200000.0
2005-02-18 02:09:00,137.902,137.902,137.879,137.889,103699999.0
2005-02-18 02:10:00,137.892,137.899,137.867,137.867,96800002.0
2005-02-18 02:11:00,137.883,137.885,137.855,137.855,87099997.0
2005-02-18 02:12:00,137.865,137.865,137.841,137.841,160200000.0
2005-02-18 02:13:00,137.849,137.86,137.847,137.848,166800000.0
2005-02-18 02:14:00,137.852,137.852,137.843,137.844,89600000.0
2005-02-18 02:15:00,137.863,137.868,137.854,137.854,100699998.0
2005-02-18 02:16:00,137.86,137.865,137.845,137.845,86099999.0
2005-02-18 02:17:00,137.862,137.871,137.845,137.854,121300000.0
2005-02-18 02:18:00,137.858,137.858,137.845,137.848,77300000.0
2005-02-18 02:19:00,137.844,137.855,137.842,137.843,79700000.0
2005-02-18 02:20:00,137.85,137.854,137.836,137.836,98700000.0
2005-02-18 02:21:00,137.841,137.871,137.841,137.862,76100000.0
2005-02-18 02:22:00,137.872,137.88,137.849,137.849,86900000.0
2005-02-18 02:23:00,137.882,137.885,137.85,137.85,90800002.0
2005-02-18 02:24:00,137.86,137.886,137.86,137.886,169399996.0
2005-02-18 02:25:00,137.879,137.892,137.879,137.885,32100000.0
2005-02-18 02:26:00,137.89,137.893,137.89,137.892,64000000.0
2005-02-18 02:27:00,137.893,137.895,137.882,137.888,120100001.0
2005-02-18 02:28:00,137.892,137.892,137.858,137.858,44800000.0
2005-02-18 02:29:00,137.856,137.897,137.856,137.896,114799999.0
2005-02-18 02:30:00,137.903,137.903,137.867,137.867,53000000.0
2005-02-18 02:31:00,137.901,137.901,137.869,137.875,46100000.0
2005-02-18 02:32:00,137.877,137.922,137.877,137.922,107599999.0
2005-02-18 02:33:00,137.913,137.913,137.889,137.907,33600000.0
2005-02-18 02:34:00,137.916,137.934,137.916,137.925,70600000.0
2005-02-18 02:35:00,137.95,137.954,137.918,137.924,32300000.0
2005-02-18 02:36:00,137.925,137.925,137.912,137.912,63700000.0
2005-02-18 02:37:00,137.912,137.916,137.912,137.912,70900000.0
2005-02-18 02:38:00,137.917,137.92,137.907,137.907,96600000.0
2005-02-18 02:39:00,137.913,137.917,137.911,137.911,108000001.0
2005-02-18 02:40:00,137.92,137.93,137.874,137.926,84800002.0
2005-02-18 02:41:00,137.941,137.941,137.931,137.931,51799999.0
2005-02-18 02:42:00,137.918,137.944,137.918,137.933,94499999.0
2005-02-18 02:43:00,137.943,137.945,137.934,137.934,52499999.0
2005-02-18 02:44:00,137.915,137.915,137.872,137.915,92700001.0
2005-02-18 02:45:00,137.925,137.925,137.904,137.904,152300001.0
2005-02-18 02:46:00,137.902,137.907,137.893,137.893,62200000.0
2005-02-18 02:47:00,137.892,137.895,137.858,137.895,171000001.0
2005-02-18 02:48:00,137.897,137.903,137.89,137.898,142099999.0
2005-02-18 02:49:00,137.899,137.909,137.897,137.903,109299998.0
2005-02-18 02:50:00,137.917,137.918,137.905,137.905,47100000.0
2005-02-18 02:51:00,137.903,137.914,137.903,137.908,102200002.0
2005-02-18 02:52:00,137.916,137.919,137.91,137.918,58400000.0
2005-02-18 02:53:00,137.917,137.92,137.886,137.886,63600000.0
2005-02-18 02:54:00,137.928,137.928,137.919,137.919,39700000.0
2005-02-18 02:55:00,137.929,137.941,137.915,137.915,35000000.0
2005-02-18 02:56:00,137.936,137.941,137.927,137.927,101900000.0
2005-02-18 02:57:00,137.954,137.965,137.943,137.965,156400000.0
2005-02-18 02:58:00,137.969,137.969,137.956,137.956,25599999.0
2005-02-18 02:59:00,137.951,137.961,137.937,137.952,149099998.0
2005-02-18 03:00:00,137.937,137.937,137.896,137.93,65300000.0
2005-02-18 03:01:00,137.949,137.956,137.934,137.951,127800000.0
2005-02-18 03:02:00,137.956,137.956,137.937,137.942,109699998.0
2005-02-18 03:03:00,137.931,137.931,137.872,137.912,67599999.0
2005-02-18 03:04:00,137.912,137.923,137.878,137.919,82800000.0
2005-02-18 03:05:00,137.928,137.928,137.917,137.922,136400000.0
2005-02-18 03:06:00,137.915,137.915,137.877,137.906,80600001.0
2005-02-18 03:07:00,137.922,137.929,137.871,137.879,110499997.0
2005-02-18 03:08:00,137.886,137.886,137.868,137.868,34700000.0
2005-02-18 03:09:00,137.877,137.886,137.87,137.878,72600000.0
2005-02-18 03:10:00,137.879,137.879,137.864,137.864,20800000.0
2005-02-18 03:11:00,137.876,137.886,137.871,137.886,86799999.0
2005-02-18 03:12:00,137.885,137.897,137.875,137.878,87300000.0
2005-02-18 03:13:00,137.883,137.883,137.855,137.855,59699999.0
2005-02-18 03:14:00,137.853,137.882,137.853,137.873,180899997.0
2005-02-18 03:15:00,137.882,137.882,137.865,137.877,60200000.0
2005-02-18 03:16:00,137.902,137.903,137.888,137.89,170200004.0
2005-02-18 03:17:00,137.889,137.889,137.855,137.857,72900002.0
2005-02-18 03:18:00,137.87,137.87,137.807,137.84,201300002.0
2005-02-18 03:19:00,137.849,137.859,137.847,137.847,88200001.0
2005-02-18 03:20:00,137.835,137.864,137.835,137.84,105299998.0
2005-02-18 03:21:00,137.848,137.862,137.844,137.862,91199999.0
2005-02-18 03:22:00,137.856,137.856,137.841,137.843,55000000.0
2005-02-18 03:23:00,137.834,137.843,137.833,137.834,100700001.0
2005-02-18 03:24:00,137.847,137.85,137.841,137.843,77999999.0
2005-02-18 03:25:00,137.85,137.856,137.842,137.842,79700000.0
2005-02-18 03:26:00,137.848,137.848,137.832,137.832,95000001.0
2005-02-18 03:27:00,137.849,137.859,137.847,137.855,115599999.0
2005-02-18 03:28:00,137.853,137.859,137.853,137.853,58400001.0
2005-02-18 03:29:00,137.858,137.858,137.853,137.853,70200000.0
2005-02-18 03:30:00,137.847,137.86,137.846,137.855,109400003.0
2005-02-18 03:31:00,137.853,137.855,137.839,137.849,140199998.0
2005-02-18 03:32:00,137.849,137.849,137.833,137.833,87799998.0
2005-02-18 03:33:00,137.828,137.828,137.808,137.813,95900000.0
2005-02-18 03:34:00,137.809,137.818,137.809,137.81,74800001.0
2005-02-18 03:35:00,137.816,137.816,137.806,137.806,39900002.0
2005-02-18 03:36:00,137.812,137.835,137.812,137.812,42800000.0
2005-02-18 03:37:00,137.816,137.817,137.803,137.812,75900000.0
2005-02-18 03:38:00,137.833,137.835,137.812,137.814,89099999.0
2005-02-18 03:39:00,137.823,137.827,137.814,137.827,68700000.0
2005-02-18 03:40:00,137.826,137.826,137.812,137.812,23500000.0
2005-02-18 03:41:00,137.816,137.816,137.805,137.81,98899998.0
2005-02-18 03:42:00,137.802,137.802,137.798,137.798,12800000.0
2005-02-18 03:43:00,137.805,137.814,137.785,137.798,67700000.0
2005-02-18 03:44:00,137.81,137.81,137.785,137.785,56600000.0
2005-02-18 03:45:00,137.795,137.795,137.785,137.791,50700000.0
2005-02-18 03:46:00,137.8,137.8,137.787,137.793,89200002.0
2005-02-18 03:47:00,137.789,137.798,137.781,137.787,110299999.0
2005-02-18 03:48:00,137.793,137.795,137.785,137.795,87499999.0
2005-02-18 03:49:00,137.787,137.793,137.776,137.785,131900003.0
2005-02-18 03:50:00,137.788,137.788,137.781,137.783,91100002.0
2005-02-18 03:51:00,137.789,137.789,137.786,137.786,32800000.0
2005-02-18 03:52:00,137.801,137.803,137.795,137.795,86099999.0
2005-02-18 03:53:00,137.802,137.805,137.797,137.8,38700000.0
2005-02-18 03:54:00,137.799,137.809,137.796,137.8,117899999.0
2005-02-18 03:55:00,137.798,137.802,137.798,137.802,26000000.0
2005-02-18 03:56:00,137.795,137.803,137.795,137.8,61600000.0
2005-02-18 03:57:00,137.804,137.804,137.79,137.796,60900000.0
2005-02-18 03:58:00,137.802,137.802,137.788,137.788,34100000.0
2005-02-18 03:59:00,137.795,137.799,137.793,137.793,57599999.0
2005-02-18 04:00:00,137.797,137.798,137.783,137.789,122400000.0
2005-02-18 04:01:00,137.788,137.789,137.78,137.789,110499997.0
2005-02-18 04:02:00,137.794,137.802,137.789,137.795,97199998.0
2005-02-18 04:03:00,137.835,137.835,137.81,137.818,104000001.0
2005-02-18 04:04:00,137.823,137.823,137.823,137.823,92299999.0
2005-02-18 04:05:00,137.815,137.823,137.815,137.823,5600000.0
2005-02-18 04:06:00,137.817,137.822,137.811,137.821,40300001.0
2005-02-18 04:07:00,137.825,137.825,137.815,137.82,143499999.0
2005-02-18 04:08:00,137.819,137.819,137.809,137.809,182300000.0
2005-02-18 04:09:00,137.82,137.832,137.81,137.828,159999999.0
2005-02-18 04:10:00,137.836,137.836,137.807,137.807,52700000.0
2005-02-18 04:11:00,137.818,137.818,137.805,137.816,72300002.0
2005-02-18 04:12:00,137.818,137.818,137.804,137.804,94200002.0
2005-02-18 04:13:00,137.801,137.837,137.801,137.824,151400000.0
2005-02-18 04:14:00,137.823,137.823,137.81,137.821,73000001.0
2005-02-18 04:15:00,137.823,137.825,137.81,137.81,73000000.0
2005-02-18 04:16:00,137.804,137.823,137.804,137.81,97900000.0
2005-02-18 04:17:00,137.827,137.828,137.819,137.822,77999999.0
2005-02-18 04:18:00,137.823,137.826,137.82,137.82,110200000.0
2005-02-18 04:19:00,137.832,137.835,137.827,137.83,130000003.0
2005-02-18 04:20:00,137.831,137.831,137.813,137.813,123399997.0
2005-02-18 04:21:00,137.818,137.821,137.811,137.813,57100000.0
2005-02-18 04:22:00,137.808,137.815,137.8,137.81,152800000.0
2005-02-18 04:23:00,137.801,137.809,137.801,137.809,17600000.0
2005-02-18 04:24:00,137.803,137.816,137.799,137.81,152199997.0
2005-02-18 04:25:00,137.823,137.823,137.803,137.803,38999999.0
2005-02-18 04:26:00,137.804,137.82,137.802,137.817,38800000.0
2005-02-18 04:27:00,137.818,137.818,137.801,137.812,18100000.0
2005-02-18 04:28:00,137.812,137.819,137.812,137.819,141700003.0
2005-02-18 04:29:00,137.815,137.825,137.812,137.818,94600001.0
2005-02-18 04:30:00,137.822,137.822,137.807,137.808,82299999.0
2005-02-18 04:31:00,137.807,137.808,137.791,137.799,58700000.0
2005-02-18 04:32:00,137.802,137.802,137.79,137.796,40700000.0
2005-02-18 04:33:00,137.799,137.815,137.794,137.808,111200003.0
2005-02-18 04:34:00,137.815,137.815,137.81,137.81,61800001.0
2005-02-18 04:35:00,137.801,137.804,137.801,137.804,31199999.0
2005-02-18 04:36:00,137.803,137.806,137.803,137.805,36500000.0
2005-02-18 04:37:00,137.81,137.811,137.803,137.803,23400000.0
2005-02-18 04:38:00,137.802,137.802,137.787,137.787,53599999.0
2005-02-18 04:39:00,137.797,137.797,137.784,137.784,52200000.0
2005-02-18 04:40:00,137.796,137.803,137.791,137.803,39900000.0
2005-02-18 04:41:00,137.805,137.805,137.795,137.805,53599998.0
2005-02-18 04:42:00,137.805,137.817,137.805,137.811,72200000.0
2005-02-18 04:43:00,137.807,137.807,137.799,137.799,58299999.0
2005-02-18 04:44:00,137.813,137.815,137.798,137.814,91200000.0
2005-02-18 04:45:00,137.813,137.817,137.803,137.804,150299997.0
2005-02-18 04:46:00,137.813,137.813,137.811,137.811,35199999.0
2005-02-18 04:47:00,137.813,137.813,137.798,137.806,52800000.0
2005-02-18 04:48:00,137.806,137.808,137.798,137.803,68700000.0
2005-02-18 04:49:00,137.808,137.808,137.798,137.808,114100000.0
2005-02-18 04:50:00,137.812,137.818,137.8,137.809,208099998.0
2005-02-18 04:51:00,137.815,137.817,137.812,137.812,28800000.0
2005-02-18 04:52:00,137.81,137.81,137.791,137.791,45900000.0
2005-02-18 04:53:00,137.807,137.82,137.807,137.82,52500001.0
2005-02-18 04:54:00,137.828,137.828,137.818,137.825,49500000.0
2005-02-18 04:55:00,137.827,137.83,137.827,137.827,88199999.0
2005-02-18 04:56:00,137.828,137.828,137.814,137.815,71300000.0
2005-02-18 04:57:00,137.815,137.825,137.815,137.825,90500001.0
2005-02-18 04:58:00,137.826,137.826,137.824,137.824,33500000.0
2005-02-18 04:59:00,137.817,137.825,137.817,137.82,95099998.0
2005-02-18 05:00:00,137.809,137.82,137.808,137.81,113800002.0
2005-02-18 05:01:00,137.815,137.825,137.815,137.82,122699997.0
2005-02-18 05:02:00,137.814,137.825,137.814,137.816,129700003.0
2005-02-18 05:03:00,137.828,137.833,137.82,137.82,98900002.0
2005-02-18 05:04:00,137.816,137.83,137.816,137.822,104300000.0
2005-02-18 05:05:00,137.817,137.828,137.813,137.813,45299999.0
2005-02-18 05:06:00,137.809,137.822,137.809,137.817,96299999.0
2005-02-18 05:07:00,137.815,137.82,137.815,137.815,28800000.0
2005-02-18 05:08:00,137.812,137.818,137.811,137.818,77600001.0
2005-02-18 05:09:00,137.819,137.819,137.8,137.814,72499999.0
2005-02-18 05:10:00,137.818,137.818,137.801,137.801,59199999.0
2005-02-18 05:11:00,137.811,137.821,137.807,137.809,48400000.0
2005-02-18 05:12:00,137.822,137.829,137.811,137.828,87799998.0
2005-02-18 05:13:00,137.838,137.838,137.812,137.812,51199999.0
2005-02-18 05:14:00,137.821,137.821,137.804,137.804,63100001.0
2005-02-18 05:15:00,137.813,137.823,137.813,137.815,102200000.0
2005-02-18 05:16:00,137.822,137.831,137.816,137.825,117800000.0
2005-02-18 05:17:00,137.812,137.819,137.805,137.805,139400002.0
2005-02-18 05:18:00,137.812,137.828,137.812,137.816,91499999.0
2005-02-18 05:19:00,137.822,137.831,137.822,137.826,120800001.0
2005-02-18 05:20:00,137.832,137.832,137.819,137.821,35800000.0
2005-02-18 05:21:00,137.826,137.842,137.821,137.837,101599999.0
2005-02-18 05:22:00,137.829,137.833,137.821,137.822,99600002.0
2005-02-18 05:23:00,137.822,137.835,137.822,137.835,28600000.0
2005-02-18 05:24:00,137.835,137.85,137.831,137.849,156099998.0
2005-02-18 05:25:00,137.853,137.862,137.853,137.86,52300001.0
2005-02-18 05:26:00,137.857,137.857,137.849,137.85,40800000.0
2005-02-18 05:27:00,137.842,137.842,137.82,137.83,127999999.0
2005-02-18 05:28:00,137.829,137.856,137.829,137.843,82100000.0
2005-02-18 05:29:00,137.858,137.862,137.846,137.856,109299998.0
2005-02-18 05:30:00,137.849,137.85,137.839,137.842,35700000.0
2005-02-18 05:31:00,137.84,137.84,137.84,137.84,28799999.0
2005-02-18 05:32:00,137.809,137.83,137.807,137.807,107100001.0
2005-02-18 05:33:00,137.845,137.845,137.835,137.845,43199999.0
2005-02-18 05:34:00,137.843,137.858,137.843,137.849,106200001.0
2005-02-18 05:35:00,137.846,137.849,137.846,137.849,4800000.0
2005-02-18 05:36:00,137.837,137.843,137.837,137.843,23200001.0
2005-02-18 05:37:00,137.831,137.842,137.831,137.838,32300000.0
2005-02-18 05:38:00,137.836,137.836,137.834,137.834,8800000.0
2005-02-18 05:39:00,137.837,137.837,137.824,137.824,51500000.0
2005-02-18 05:40:00,137.83,137.835,137.821,137.827,185500000.0
2005-02-18 05:41:00,137.822,137.826,137.818,137.818,95300000.0
2005-02-18 05:42:00,137.822,137.827,137.819,137.82,38300000.0
2005-02-18 05:43:00,137.832,137.832,137.821,137.828,130200002.0
2005-02-18 05:44:00,137.825,137.829,137.822,137.822,172000000.0
2005-02-18 05:45:00,137.822,137.83,137.818,137.829,109800000.0
2005-02-18 05:46:00,137.809,137.833,137.809,137.826,66500000.0
2005-02-18 05:47:00,137.816,137.828,137.816,137.822,75199999.0
2005-02-18 05:48:00,137.831,137.831,137.824,137.824,9600000.0
2005-02-18 05:49:00,137.827,137.831,137.817,137.819,61699999.0
2005-02-18 05:50:00,137.823,137.826,137.816,137.822,90499999.0
2005-02-18 05:51:00,137.818,137.827,137.818,137.827,43600000.0
2005-02-18 05:52:00,137.825,137.838,137.825,137.828,70500000.0
2005-02-18 05:53:00,137.83,137.846,137.822,137.822,47700000.0
2005-02-18 05:54:00,137.826,137.852,137.826,137.852,29100001.0
2005-02-18 05:55:00,137.848,137.85,137.841,137.849,70399999.0
2005-02-18 05:56:00,137.858,137.859,137.851,137.858,73699999.0
2005-02-18 05:57:00,137.852,137.86,137.844,137.85,60300001.0
2005-02-18 05:58:00,137.847,137.849,137.832,137.847,128500002.0
2005-02-18 05:59:00,137.844,137.844,137.823,137.838,80200001.0
2005-02-18 06:00:00,137.832,137.84,137.817,137.825,95400001.0
2005-02-18 06:01:00,137.825,137.825,137.815,137.815,79199999.0
2005-02-18 06:02:00,137.821,137.827,137.81,137.815,113200001.0
2005-02-18 06:03:00,137.823,137.828,137.821,137.823,123700002.0
2005-02-18 06:04:00,137.821,137.829,137.821,137.828,52500001.0
2005-02-18 06:05:00,137.833,137.833,137.815,137.827,39200000.0
2005-02-18 06:06:00,137.82,137.826,137.815,137.815,160599999.0
2005-02-18 06:07:00,137.816,137.824,137.804,137.817,145299998.0
2005-02-18 06:08:00,137.83,137.848,137.807,137.834,188400001.0
2005-02-18 06:09:00,137.836,137.836,137.808,137.817,106300000.0
2005-02-18 06:10:00,137.822,137.827,137.817,137.817,135399999.0
2005-02-18 06:11:00,137.832,137.832,137.803,137.818,58100000.0
2005-02-18 06:12:00,137.816,137.817,137.812,137.812,45500000.0
2005-02-18 06:13:00,137.805,137.815,137.802,137.805,108900002.0
2005-02-18 06:14:00,137.816,137.826,137.803,137.81,144000001.0
2005-02-18 06:15:00,137.818,137.818,137.792,137.8,91900000.0
2005-02-18 06:16:00,137.815,137.815,137.802,137.81,112799998.0
2005-02-18 06:17:00,137.813,137.821,137.811,137.818,49800000.0
2005-02-18 06:18:00,137.808,137.818,137.808,137.812,70099999.0
2005-02-18 06:19:00,137.825,137.825,137.812,137.817,100799998.0
2005-02-18 06:20:00,137.815,137.825,137.815,137.825,20800000.0
2005-02-18 06:21:00,137.812,137.812,137.808,137.808,18400000.0
2005-02-18 06:22:00,137.793,137.803,137.791,137.8,85600000.0
2005-02-18 06:23:00,137.805,137.805,137.79,137.8,119699999.0
2005-02-18 06:24:00,137.777,137.792,137.751,137.751,82199999.0
2005-02-18 06:25:00,137.805,137.805,137.795,137.8,106300000.0
2005-02-18 06:26:00,137.798,137.798,137.792,137.792,78300000.0
2005-02-18 06:27:00,137.795,137.795,137.79,137.79,41600000.0
2005-02-18 06:28:00,137.79,137.795,137.782,137.782,61000001.0
2005-02-18 06:29:00,137.796,137.796,137.794,137.794,8800000.0
2005-02-18 06:30:00,137.798,137.798,137.789,137.789,73600002.0
2005-02-18 06:31:00,137.815,137.815,137.795,137.795,113299999.0
2005-02-18 06:32:00,137.79,137.8,137.787,137.79,113300002.0
2005-02-18 06:33:00,137.799,137.801,137.792,137.792,95099999.0
2005-02-18 06:34:00,137.788,137.788,137.787,137.787,50300002.0
2005-02-18 06:35:00,137.801,137.809,137.794,137.794,53600000.0
2005-02-18 06:36:00,137.798,137.798,137.791,137.793,51200000.0
2005-02-18 06:37:00,137.802,137.802,137.79,137.79,35000001.0
2005-02-18 06:38:00,137.79,137.79,137.783,137.785,45099999.0
2005-02-18 06:39:00,137.795,137.795,137.79,137.79,4800000.0
2005-02-18 06:40:00,137.783,137.814,137.783,137.787,189000001.0
2005-02-18 06:41:00,137.797,137.805,137.791,137.793,69800000.0
2005-02-18 06:42:00,137.799,137.799,137.788,137.788,65000000.0
2005-02-18 06:43:00,137.792,137.805,137.789,137.797,93499999.0
2005-02-18 06:44:00,137.81,137.81,137.787,137.787,88199999.0
2005-02-18 06:45:00,137.798,137.798,137.793,137.796,116099999.0
2005-02-18 06:46:00,137.796,137.803,137.788,137.791,108300001.0
2005-02-18 06:47:00,137.798,137.798,137.787,137.798,51899999.0
2005-02-18 06:48:00,137.8,137.802,137.795,137.802,82199999.0
2005-02-18 06:49:00,137.806,137.807,137.793,137.793,32800000.0
2005-02-18 06:50:00,137.804,137.819,137.804,137.813,74300000.0
2005-02-18 06:51:00,137.812,137.821,137.808,137.818,51199999.0
2005-02-18 06:52:00,137.817,137.822,137.81,137.81,96999997.0
2005-02-18 06:53:00,137.817,137.828,137.809,137.812,116999998.0
2005-02-18 06:54:00,137.814,137.822,137.809,137.813,39700000.0
2005-02-18 06:55:00,137.815,137.82,137.813,137.815,68600001.0
2005-02-18 06:56:00,137.822,137.822,137.809,137.812,118399999.0
2005-02-18 06:57:00,137.805,137.818,137.805,137.818,114300000.0
2005-02-18 06:58:00,137.819,137.823,137.812,137.823,81499999.0
2005-02-18 06:59:00,137.821,137.821,137.807,137.817,78700000.0
2005-02-18 07:00:00,137.801,137.822,137.774,137.822,96200000.0
2005-02-18 07:01:00,137.807,137.817,137.803,137.817,100699999.0
2005-02-18 07:02:00,137.812,137.813,137.807,137.807,92699999.0
2005-02-18 07:03:00,137.82,137.82,137.81,137.812,161199998.0
2005-02-18 07:04:00,137.822,137.824,137.815,137.824,97499999.0
2005-02-18 07:05:00,137.811,137.832,137.811,137.822,55499999.0
2005-02-18 07:06:00,137.826,137.826,137.803,137.803,148300003.0
2005-02-18 07:07:00,137.827,137.827,137.807,137.807,93600000.0
2005-02-18 07:08:00,137.825,137.825,137.807,137.816,83500000.0
2005-02-18 07:09:00,137.821,137.831,137.821,137.828,51200000.0
2005-02-18 07:10:00,137.832,137.839,137.825,137.837,138699999.0
2005-02-18 07:11:00,137.828,137.828,137.814,137.82,108600000.0
2005-02-18 07:12:00,137.817,137.825,137.812,137.817,117500001.0
2005-02-18 07:13:00,137.822,137.827,137.822,137.822,93500001.0
2005-02-18 07:14:00,137.827,137.834,137.822,137.834,99799999.0
2005-02-18 07:15:00,137.835,137.844,137.834,137.834,56000000.0
2005-02-18 07:16:00,137.833,137.842,137.828,137.839,41600000.0
2005-02-18 07:17:00,137.835,137.843,137.826,137.843,61100000.0
2005-02-18 07:18:00,137.841,137.844,137.82,137.82,53499999.0
2005-02-18 07:19:00,137.834,137.862,137.828,137.862,175700003.0
2005-02-18 07:20:00,137.858,137.864,137.853,137.864,26400000.0
2005-02-18 07:21:00,137.862,137.865,137.851,137.865,81499998.0
2005-02-18 07:22:00,137.865,137.868,137.86,137.864,105499999.0
2005-02-18 07:23:00,137.873,137.873,137.862,137.865,115699998.0
2005-02-18 07:24:00,137.863,137.864,137.825,137.845,58000000.0
2005-02-18 07:25:00,137.848,137.859,137.844,137.847,87899998.0
2005-02-18 07:26:00,137.858,137.86,137.853,137.853,61300000.0
2005-02-18 07:27:00,137.853,137.856,137.843,137.843,31999999.0
2005-02-18 07:28:00,137.851,137.856,137.851,137.851,135300000.0
2005-02-18 07:29:00,137.853,137.869,137.853,137.861,91899999.0
2005-02-18 07:30:00,137.866,137.866,137.863,137.863,24000000.0
2005-02-18 07:31:00,137.863,137.869,137.863,137.863,55400000.0
2005-02-18 07:32:00,137.863,137.867,137.863,137.867,58400002.0
2005-02-18 07:33:00,137.869,137.871,137.859,137.867,69900000.0
2005-02-18 07:34:00,137.874,137.874,137.86,137.867,150200000.0
2005-02-18 07:35:00,137.865,137.865,137.841,137.855,148200002.0
2005-02-18 07:36:00,137.857,137.857,137.847,137.847,9400000.0
2005-02-18 07:37:00,137.855,137.859,137.844,137.845,78800000.0
2005-02-18 07:38:00,137.854,137.864,137.854,137.864,4800000.0
2005-02-18 07:39:00,137.854,137.869,137.854,137.86,68000000.0
2005-02-18 07:40:00,137.855,137.86,137.855,137.86,131500000.0
2005-02-18 07:41:00,137.856,137.874,137.856,137.87,166700000.0
2005-02-18 07:42:00,137.854,137.858,137.854,137.858,5600000.0
2005-02-18 07:43:00,137.85,137.858,137.827,137.832,99900000.0
2005-02-18 07:44:00,137.852,137.858,137.847,137.858,53699999.0
2005-02-18 07:45:00,137.855,137.865,137.855,137.86,110500000.0
2005-02-18 07:46:00,137.849,137.864,137.838,137.851,194800000.0
2005-02-18 07:47:00,137.86,137.86,137.855,137.86,42700000.0
2005-02-18 07:48:00,137.848,137.857,137.843,137.855,67700000.0
2005-02-18 07:49:00,137.855,137.855,137.845,137.845,83800001.0
2005-02-18 07:50:00,137.854,137.868,137.845,137.868,127399998.0
2005-02-18 07:51:00,137.855,137.869,137.834,137.867,126499999.0
2005-02-18 07:52:00,137.864,137.871,137.856,137.856,80900001.0
2005-02-18 07:53:00,137.852,137.875,137.824,137.871,39200000.0
2005-02-18 07:54:00,137.871,137.871,137.871,137.871,9900000.0
2005-02-18 07:55:00,137.883,137.893,137.868,137.869,149300004.0
2005-02-18 07:56:00,137.867,137.886,137.867,137.87,106599998.0
2005-02-18 07:57:00,137.879,137.886,137.864,137.864,109799999.0
2005-02-18 07:58:00,137.893,137.896,137.89,137.891,71000000.0
2005-02-18 07:59:00,137.897,137.909,137.89,137.891,44500000.0
2005-02-18 08:00:00,137.882,137.883,137.876,137.876,88900000.0
2005-02-18 08:01:00,137.883,137.892,137.876,137.892,44999999.0
2005-02-18 08:02:00,137.898,137.898,137.891,137.891,73300000.0
2005-02-18 08:03:00,137.889,137.905,137.887,137.901,109199999.0
2005-02-18 08:04:00,137.917,137.924,137.903,137.903,110000000.0
2005-02-18 08:05:00,137.9,137.914,137.888,137.914,35899999.0
2005-02-18 08:06:00,137.923,137.923,137.91,137.917,131700001.0
2005-02-18 08:07:00,137.913,137.915,137.901,137.901,53900000.0
2005-02-18 08:08:00,137.891,137.903,137.888,137.903,76400000.0
2005-02-18 08:09:00,137.9,137.9,137.884,137.899,90200002.0
2005-02-18 08:10:00,137.893,137.92,137.88,137.917,166400002.0
2005-02-18 08:11:00,137.92,137.92,137.881,137.904,83899999.0
2005-02-18 08:12:00,137.912,137.917,137.908,137.908,95200000.0
2005-02-18 08:13:00,137.915,137.93,137.914,137.92,167200004.0
2005-02-18 08:14:00,137.919,137.927,137.918,137.922,75099999.0
2005-02-18 08:15:00,137.92,137.923,137.92,137.92,40800000.0
2005-02-18 08:16:00,137.918,137.918,137.915,137.918,45700001.0
2005-02-18 08:17:00,137.913,137.925,137.909,137.909,89700000.0
2005-02-18 08:18:00,137.905,137.915,137.905,137.91,74300000.0
2005-02-18 08:19:00,137.909,137.911,137.903,137.903,61500001.0
2005-02-18 08:20:00,137.906,137.906,137.897,137.897,9600000.0
2005-02-18 08:21:00,137.895,137.905,137.895,137.9,115000001.0
2005-02-18 08:22:00,137.9,137.914,137.9,137.914,106900001.0
2005-02-18 08:23:00,137.901,137.901,137.876,137.876,93500001.0
2005-02-18 08:24:00,137.887,137.887,137.876,137.878,103700002.0
2005-02-18 08:25:00,137.887,137.887,137.866,137.866,115799999.0
2005-02-18 08:26:00,137.875,137.875,137.866,137.871,44800000.0
2005-02-18 08:27:00,137.87,137.875,137.862,137.862,107900002.0
2005-02-18 08:28:00,137.871,137.881,137.861,137.861,73500001.0
2005-02-18 08:29:00,137.873,137.879,137.872,137.872,121100000.0
2005-02-18 08:30:00,137.869,137.869,137.853,137.855,96599999.0
2005-02-18 08:31:00,137.853,137.854,137.844,137.854,98600000.0
2005-02-18 08:32:00,137.858,137.859,137.848,137.859,125299998.0
2005-02-18 08:33:00,137.853,137.862,137.853,137.854,63200000.0
2005-02-18 08:34:00,137.855,137.864,137.841,137.842,78700001.0
2005-02-18 08:35:00,137.852,137.866,137.851,137.851,48300000.0
2005-02-18 08:36:00,137.855,137.865,137.848,137.851,73799999.0
2005-02-18 08:37:00,137.863,137.866,137.853,137.86,117700000.0
2005-02-18 08:38:00,137.864,137.875,137.864,137.871,103700002.0
2005-02-18 08:39:00,137.873,137.873,137.859,137.872,62600000.0
2005-02-18 08:40:00,137.875,137.885,137.875,137.885,69600001.0
2005-02-18 08:41:00,137.903,137.905,137.895,137.905,196100001.0
2005-02-18 08:42:00,137.897,137.902,137.891,137.898,58700000.0
2005-02-18 08:43:00,137.892,137.904,137.892,137.893,46600000.0
2005-02-18 08:44:00,137.89,137.895,137.89,137.895,71099999.0
2005-02-18 08:45:00,137.902,137.911,137.89,137.89,106799999.0
2005-02-18 08:46:00,137.878,137.878,137.871,137.871,44100000.0
2005-02-18 08:47:00,137.888,137.888,137.865,137.878,132000001.0
2005-02-18 08:48:00,137.892,137.892,137.857,137.862,61000000.0
2005-02-18 08:49:00,137.862,137.891,137.862,137.885,125000000.0
2005-02-18 08:50:00,137.895,137.895,137.874,137.885,89200000.0
2005-02-18 08:51:00,137.893,137.893,137.865,137.869,148400002.0
2005-02-18 08:52:00,137.868,137.868,137.858,137.868,107899998.0
2005-02-18 08:53:00,137.879,137.892,137.874,137.89,101600002.0
2005-02-18 08:54:00,137.892,137.892,137.888,137.888,26400000.0
2005-02-18 08:55:00,137.885,137.885,137.877,137.885,145500001.0
2005-02-18 08:56:00,137.885,137.885,137.877,137.88,87100000.0
2005-02-18 08:57:00,137.88,137.889,137.873,137.873,119900000.0
2005-02-18 08:58:00,137.88,137.888,137.875,137.875,108400000.0
2005-02-18 08:59:00,137.878,137.89,137.878,137.885,195399999.0
2005-02-18 09:00:00,137.881,137.893,137.88,137.89,49599999.0
2005-02-18 09:01:00,137.886,137.887,137.875,137.875,64300001.0
2005-02-18 09:02:00,137.876,137.89,137.876,137.881,101199999.0
2005-02-18 09:03:00,137.861,137.861,137.812,137.852,46600000.0
2005-02-18 09:04:00,137.875,137.89,137.871,137.88,90000000.0
2005-02-18 09:05:00,137.89,137.905,137.883,137.905,121300001.0
2005-02-18 09:06:00,137.903,137.917,137.901,137.912,130300001.0
2005-02-18 09:07:00,137.919,137.924,137.911,137.912,97500001.0
2005-02-18 09:08:00,137.91,137.915,137.907,137.91,131600000.0
2005-02-18 09:09:00,137.908,137.908,137.891,137.899,145399998.0
2005-02-18 09:10:00,137.893,137.898,137.892,137.892,141899997.0
2005-02-18 09:11:00,137.897,137.898,137.872,137.872,99800001.0
2005-02-18 09:12:00,137.856,137.856,137.806,137.846,125200001.0
2005-02-18 09:13:00,137.859,137.868,137.85,137.85,23400000.0
2005-02-18 09:14:00,137.848,137.858,137.845,137.85,184899997.0
2005-02-18 09:15:00,137.865,137.871,137.849,137.857,79900000.0
2005-02-18 09:16:00,137.862,137.865,137.852,137.855,126599999.0
2005-02-18 09:17:00,137.856,137.856,137.841,137.845,61600000.0
2005-02-18 09:18:00,137.851,137.857,137.842,137.842,86300000.0
2005-02-18 09:19:00,137.843,137.861,137.835,137.835,133900001.0
2005-02-18 09:20:00,137.83,137.837,137.825,137.828,80200001.0
2005-02-18 09:21:00,137.823,137.823,137.798,137.798,36399999.0
2005-02-18 09:22:00,137.811,137.814,137.804,137.811,181200002.0
2005-02-18 09:23:00,137.822,137.826,137.812,137.812,56000001.0
2005-02-18 09:24:00,137.807,137.814,137.802,137.805,112400000.0
2005-02-18 09:25:00,137.775,137.775,137.731,137.746,65500001.0
2005-02-18 09:26:00,137.766,137.766,137.732,137.732,65200000.0
2005-02-18 09:27:00,137.75,137.75,137.732,137.744,71099998.0
2005-02-18 09:28:00,137.736,137.736,137.714,137.726,128000001.0
2005-02-18 09:29:00,137.743,137.75,137.733,137.733,55999999.0
2005-02-18 09:30:00,137.73,137.73,137.715,137.715,70899998.0
2005-02-18 09:31:00,137.708,137.708,137.702,137.703,39000000.0
2005-02-18 09:32:00,137.697,137.704,137.693,137.699,51100000.0
2005-02-18 09:33:00,137.702,137.704,137.693,137.693,100100002.0
2005-02-18 09:34:00,137.698,137.725,137.696,137.718,85500000.0
2005-02-18 09:35:00,137.718,137.725,137.71,137.71,123800001.0
2005-02-18 09:36:00,137.711,137.711,137.686,137.694,50400000.0
2005-02-18 09:37:00,137.681,137.688,137.67,137.675,173999999.0
2005-02-18 09:38:00,137.691,137.711,137.691,137.711,49300000.0
2005-02-18 09:39:00,137.711,137.719,137.703,137.703,55500001.0
2005-02-18 09:40:00,137.717,137.719,137.674,137.674,45800000.0
2005-02-18 09:41:00,137.673,137.673,137.624,137.624,81700002.0
2005-02-18 09:42:00,137.634,137.638,137.612,137.612,65900001.0
2005-02-18 09:43:00,137.595,137.599,137.544,137.544,109199999.0
2005-02-18 09:44:00,137.537,137.538,137.509,137.511,73000001.0
2005-02-18 09:45:00,137.527,137.536,137.513,137.521,108799999.0
2005-02-18 09:46:00,137.54,137.542,137.532,137.536,42299999.0
2005-02-18 09:47:00,137.523,137.533,137.503,137.53,58400000.0
2005-02-18 09:48:00,137.56,137.566,137.539,137.556,139899998.0
2005-02-18 09:49:00,137.575,137.594,137.56,137.56,117700000.0
2005-02-18 09:50:00,137.558,137.578,137.552,137.573,56400000.0
2005-02-18 09:51:00,137.587,137.587,137.562,137.577,28500000.0
2005-02-18 09:52:00,137.585,137.585,137.568,137.568,79000000.0
2005-02-18 09:53:00,137.586,137.586,137.578,137.58,34400000.0
2005-02-18 09:54:00,137.583,137.583,137.536,137.542,48000000.0
2005-02-18 09:55:00,137.531,137.531,137.505,137.522,45500001.0
2005-02-18 09:56:00,137.53,137.534,137.52,137.524,104200000.0
2005-02-18 09:57:00,137.525,137.541,137.525,137.533,126499998.0
2005-02-18 09:58:00,137.53,137.534,137.521,137.53,104399999.0
2005-02-18 09:59:00,137.543,137.561,137.543,137.556,87800002.0
2005-02-18 10:00:00,137.544,137.544,137.541,137.541,19200000.0
2005-02-18 10:01:00,137.526,137.527,137.515,137.525,93899998.0
2005-02-18 10:02:00,137.526,137.526,137.498,137.5,122599999.0
2005-02-18 10:03:00,137.507,137.507,137.491,137.491,91099997.0
2005-02-18 10:04:00,137.502,137.508,137.485,137.485,46400000.0
2005-02-18 10:05:00,137.487,137.496,137.475,137.475,52000000.0
2005-02-18 10:06:00,137.477,137.499,137.475,137.492,88799997.0
2005-02-18 10:07:00,137.504,137.515,137.497,137.5,100399999.0
2005-02-18 10:08:00,137.519,137.519,137.504,137.504,36800000.0
2005-02-18 10:09:00,137.51,137.539,137.51,137.53,55300000.0
2005-02-18 10:10:00,137.55,137.55,137.535,137.535,94700002.0
2005-02-18 10:11:00,137.545,137.549,137.495,137.495,178300000.0
2005-02-18 10:12:00,137.506,137.506,137.492,137.5,117700000.0
2005-02-18 10:13:00,137.488,137.494,137.475,137.481,152999997.0
2005-02-18 10:14:00,137.498,137.498,137.475,137.491,39500000.0
2005-02-18 10:15:00,137.493,137.499,137.471,137.499,103399998.0
2005-02-18 10:16:00,137.51,137.527,137.504,137.505,36900000.0
2005-02-18 10:17:00,137.518,137.518,137.502,137.502,76300000.0
2005-02-18 10:18:00,137.53,137.549,137.523,137.523,86300003.0
2005-02-18 10:19:00,137.513,137.536,137.513,137.536,152700002.0
2005-02-18 10:20:00,137.535,137.535,137.507,137.511,109900000.0
2005-02-18 10:21:00,137.52,137.52,137.503,137.51,98300002.0
2005-02-18 10:22:00,137.526,137.535,137.514,137.533,109400002.0
2005-02-18 10:23:00,137.538,137.538,137.523,137.523,108300001.0
2005-02-18 10:24:00,137.545,137.545,137.534,137.534,38600000.0
2005-02-18 10:25:00,137.538,137.558,137.538,137.539,165399996.0
2005-02-18 10:26:00,137.545,137.56,137.537,137.537,150000002.0
2005-02-18 10:27:00,137.548,137.555,137.529,137.544,126300000.0
2005-02-18 10:28:00,137.538,137.55,137.526,137.55,102800002.0
2005-02-18 10:29:00,137.555,137.555,137.545,137.555,70300001.0
2005-02-18 10:30:00,137.551,137.551,137.523,137.523,135799999.0
2005-02-18 10:31:00,137.525,137.544,137.521,137.531,118699998.0
2005-02-18 10:32:00,137.544,137.544,137.534,137.534,48500000.0
2005-02-18 10:33:00,137.544,137.553,137.539,137.55,69900000.0
2005-02-18 10:34:00,137.575,137.585,137.553,137.585,166600000.0
2005-02-18 10:35:00,137.594,137.601,137.584,137.596,48000000.0
2005-02-18 10:36:00,137.611,137.615,137.599,137.6,92900001.0
2005-02-18 10:37:00,137.594,137.594,137.568,137.587,68100002.0
2005-02-18 10:38:00,137.598,137.602,137.584,137.587,163599999.0
2005-02-18 10:39:00,137.608,137.638,137.592,137.637,96700000.0
2005-02-18 10:40:00,137.641,137.641,137.591,137.598,75100000.0
2005-02-18 10:41:00,137.608,137.62,137.601,137.601,62800000.0
2005-02-18 10:42:00,137.595,137.595,137.579,137.579,84700001.0
2005-02-18 10:43:00,137.597,137.597,137.576,137.576,136400002.0
2005-02-18 10:44:00,137.578,137.601,137.571,137.6,113500001.0
2005-02-18 10:45:00,137.588,137.596,137.578,137.596,43600000.0
2005-02-18 10:46:00,137.607,137.614,137.597,137.612,113499999.0
2005-02-18 10:47:00,137.631,137.639,137.619,137.619,103099999.0
2005-02-18 10:48:00,137.618,137.618,137.574,137.585,53700001.0
2005-02-18 10:49:00,137.563,137.563,137.532,137.532,47100000.0
2005-02-18 10:50:00,137.525,137.54,137.52,137.531,114400001.0
2005-02-18 10:51:00,137.539,137.546,137.523,137.546,69900001.0
2005-02-18 10:52:00,137.545,137.545,137.535,137.535,89300000.0
2005-02-18 10:53:00,137.536,137.548,137.53,137.539,168899998.0
2005-02-18 10:54:00,137.543,137.543,137.524,137.527,148800004.0
2005-02-18 10:55:00,137.542,137.547,137.517,137.531,192699999.0
2005-02-18 10:56:00,137.551,137.558,137.544,137.545,105499998.0
2005-02-18 10:57:00,137.562,137.588,137.562,137.574,116400000.0
2005-02-18 10:58:00,137.584,137.595,137.577,137.585,69900000.0
2005-02-18 10:59:00,137.595,137.617,137.595,137.609,51999999.0
2005-02-18 11:00:00,137.611,137.611,137.57,137.573,85499999.0
2005-02-18 11:01:00,137.588,137.606,137.588,137.59,132499999.0
2005-02-18 11:02:00,137.588,137.617,137.586,137.61,117000001.0
2005-02-18 11:03:00,137.618,137.621,137.612,137.612,95100002.0
2005-02-18 11:04:00,137.61,137.612,137.564,137.564,117800002.0
2005-02-18 11:05:00,137.587,137.587,137.565,137.568,54800000.0
2005-02-18 11:06:00,137.578,137.582,137.57,137.582,39200000.0
2005-02-18 11:07:00,137.593,137.601,137.584,137.584,156699998.0
2005-02-18 11:08:00,137.587,137.587,137.571,137.572,72800000.0
2005-02-18 11:09:00,137.578,137.58,137.57,137.572,23200000.0
2005-02-18 11:10:00,137.57,137.576,137.567,137.569,43200000.0
2005-02-18 11:11:00,137.577,137.578,137.562,137.562,117099998.0
2005-02-18 11:12:00,137.576,137.581,137.557,137.562,111999999.0
2005-02-18 11:13:00,137.562,137.571,137.56,137.56,37400000.0
2005-02-18 11:14:00,137.553,137.562,137.551,137.559,58000001.0
2005-02-18 11:15:00,137.557,137.575,137.555,137.563,120800000.0
2005-02-18 11:16:00,137.574,137.587,137.564,137.564,46700000.0
2005-02-18 11:17:00,137.573,137.573,137.553,137.56,168199999.0
2005-02-18 11:18:00,137.568,137.569,137.557,137.563,66999998.0
2005-02-18 11:19:00,137.563,137.57,137.563,137.564,71100000.0
2005-02-18 11:20:00,137.555,137.567,137.555,137.556,127099999.0
2005-02-18 11:21:00,137.562,137.568,137.549,137.549,83800000.0
2005-02-18 11:22:00,137.547,137.555,137.534,137.534,74400000.0
2005-02-18 11:23:00,137.532,137.554,137.532,137.549,34400000.0
2005-02-18 11:24:00,137.554,137.56,137.549,137.551,116200000.0
2005-02-18 11:25:00,137.566,137.573,137.55,137.552,98799999.0
2005-02-18 11:26:00,137.567,137.574,137.556,137.559,93399998.0
2005-02-18 11:27:00,137.564,137.594,137.564,137.59,97300001.0
2005-02-18 11:28:00,137.591,137.593,137.571,137.584,59700001.0
2005-02-18 11:29:00,137.603,137.634,137.602,137.602,107700000.0
2005-02-18 11:30:00,137.608,137.614,137.597,137.598,107900001.0
2005-02-18 11:31:00,137.601,137.618,137.597,137.618,95500000.0
2005-02-18 11:32:00,137.617,137.623,137.616,137.622,56800000.0
2005-02-18 11:33:00,137.613,137.631,137.612,137.621,126099999.0
2005-02-18 11:34:00,137.634,137.635,137.604,137.604,160299999.0
2005-02-18 11:35:00,137.622,137.635,137.616,137.627,197599996.0
2005-02-18 11:36:00,137.65,137.65,137.624,137.631,68700000.0
2005-02-18 11:37:00,137.65,137.65,137.635,137.643,44200000.0
2005-02-18 11:38:00,137.647,137.647,137.634,137.635,155900002.0
2005-02-18 11:39:00,137.636,137.654,137.625,137.647,74900000.0
2005-02-18 11:40:00,137.659,137.659,137.633,137.649,127999997.0
2005-02-18 11:41:00,137.66,137.684,137.659,137.666,125800000.0
2005-02-18 11:42:00,137.665,137.665,137.627,137.627,71200000.0
2005-02-18 11:43:00,137.628,137.631,137.605,137.605,113499999.0
2005-02-18 11:44:00,137.617,137.619,137.588,137.589,103099999.0
2005-02-18 11:45:00,137.615,137.624,137.597,137.62,198499998.0
2005-02-18 11:46:00,137.617,137.624,137.608,137.61,115700000.0
2005-02-18 11:47:00,137.61,137.643,137.61,137.628,113500000.0
2005-02-18 11:48:00,137.643,137.643,137.61,137.619,151600001.0
2005-02-18 11:49:00,137.623,137.624,137.611,137.611,153900001.0
2005-02-18 11:50:00,137.594,137.61,137.594,137.603,73899999.0
2005-02-18 11:51:00,137.605,137.605,137.592,137.593,47200000.0
2005-02-18 11:52:00,137.595,137.609,137.594,137.598,29300000.0
2005-02-18 11:53:00,137.61,137.621,137.604,137.609,49000000.0
2005-02-18 11:54:00,137.62,137.62,137.6,137.603,91399999.0
2005-02-18 11:55:00,137.611,137.611,137.582,137.582,91200000.0
2005-02-18 11:56:00,137.588,137.588,137.579,137.579,85500000.0
2005-02-18 11:57:00,137.582,137.586,137.567,137.58,148000000.0
2005-02-18 11:58:00,137.594,137.605,137.587,137.588,108100001.0
2005-02-18 11:59:00,137.596,137.596,137.574,137.59,102100000.0
2005-02-18 12:00:00,137.605,137.614,137.585,137.592,125500003.0
2005-02-18 12:01:00,137.585,137.592,137.58,137.583,89199998.0
2005-02-18 12:02:00,137.601,137.608,137.591,137.595,99600001.0
2005-02-18 12:03:00,137.594,137.594,137.569,137.58,118699999.0
2005-02-18 12:04:00,137.582,137.582,137.558,137.56,59400000.0
2005-02-18 12:05:00,137.554,137.565,137.553,137.559,128800001.0
2005-02-18 12:06:00,137.568,137.572,137.561,137.572,91100000.0
2005-02-18 12:07:00,137.573,137.593,137.567,137.567,111099999.0
2005-02-18 12:08:00,137.572,137.573,137.552,137.555,117199998.0
2005-02-18 12:09:00,137.559,137.566,137.552,137.552,87900000.0
2005-02-18 12:10:00,137.557,137.566,137.535,137.535,92000001.0
2005-02-18 12:11:00,137.525,137.525,137.495,137.495,66399999.0
2005-02-18 12:12:00,137.495,137.507,137.495,137.497,71600002.0
2005-02-18 12:13:00,137.495,137.507,137.495,137.5,59700001.0
2005-02-18 12:14:00,137.507,137.509,137.489,137.493,155000000.0
2005-02-18 12:15:00,137.493,137.524,137.493,137.517,213800003.0
2005-02-18 12:16:00,137.522,137.523,137.504,137.504,95000000.0
2005-02-18 12:17:00,137.503,137.504,137.484,137.484,46900000.0
2005-02-18 12:18:00,137.492,137.492,137.474,137.475,76100001.0
2005-02-18 12:19:00,137.493,137.509,137.493,137.496,93999999.0
2005-02-18 12:20:00,137.488,137.502,137.488,137.496,88000000.0
2005-02-18 12:21:00,137.504,137.514,137.5,137.504,95200001.0
2005-02-18 12:22:00,137.507,137.507,137.482,137.482,20800000.0
2005-02-18 12:23:00,137.472,137.484,137.472,137.481,151800000.0
2005-02-18 12:24:00,137.473,137.473,137.465,137.472,112999998.0
2005-02-18 12:25:00,137.482,137.489,137.462,137.47,61899999.0
2005-02-18 12:26:00,137.482,137.491,137.482,137.482,86700002.0
2005-02-18 12:27:00,137.495,137.515,137.495,137.505,119600001.0
2005-02-18 12:28:00,137.516,137.516,137.506,137.507,30000000.0
2005-02-18 12:29:00,137.527,137.535,137.514,137.522,116700000.0
2005-02-18 12:30:00,137.546,137.555,137.541,137.554,95299999.0
2005-02-18 12:31:00,137.56,137.56,137.534,137.534,49600000.0
2005-02-18 12:32:00,137.549,137.549,137.534,137.54,108000000.0
2005-02-18 12:33:00,137.538,137.563,137.519,137.557,61400000.0
2005-02-18 12:34:00,137.56,137.56,137.514,137.545,97499999.0
2005-02-18 12:35:00,137.553,137.564,137.53,137.558,105099999.0
2005-02-18 12:36:00,137.568,137.569,137.562,137.562,76700000.0
2005-02-18 12:37:00,137.557,137.557,137.538,137.538,56300000.0
2005-02-18 12:38:00,137.54,137.566,137.54,137.555,74800002.0
2005-02-18 12:39:00,137.562,137.565,137.558,137.561,108399999.0
2005-02-18 12:40:00,137.546,137.555,137.54,137.555,50800000.0
2005-02-18 12:41:00,137.54,137.552,137.54,137.543,132800000.0
2005-02-18 12:42:00,137.554,137.559,137.539,137.539,46900001.0
2005-02-18 12:43:00,137.563,137.568,137.56,137.561,120200003.0
2005-02-18 12:44:00,137.558,137.574,137.557,137.565,148599999.0
2005-02-18 12:45:00,137.577,137.577,137.545,137.545,68600000.0
2005-02-18 12:46:00,137.549,137.553,137.535,137.535,54100000.0
2005-02-18 12:47:00,137.532,137.547,137.532,137.539,85699998.0
2005-02-18 12:48:00,137.56,137.56,137.53,137.53,94199999.0
2005-02-18 12:49:00,137.53,137.544,137.524,137.524,99800002.0
2005-02-18 12:50:00,137.532,137.533,137.506,137.523,97799999.0
2005-02-18 12:51:00,137.523,137.543,137.517,137.517,97600000.0
2005-02-18 12:52:00,137.542,137.542,137.5,137.5,45599999.0
2005-02-18 12:53:00,137.531,137.531,137.505,137.505,146300003.0
2005-02-18 12:54:00,137.484,137.501,137.47,137.47,110700001.0
2005-02-18 12:55:00,137.495,137.5,137.475,137.475,45600000.0
2005-02-18 12:56:00,137.486,137.496,137.479,137.487,108099999.0
2005-02-18 12:57:00,137.505,137.515,137.487,137.503,91399998.0
2005-02-18 12:58:00,137.517,137.517,137.505,137.505,82100000.0
2005-02-18 12:59:00,137.516,137.525,137.51,137.51,187199997.0
2005-02-18 13:00:00,137.537,137.537,137.521,137.521,39999999.0
2005-02-18 13:01:00,137.542,137.543,137.52,137.522,120199998.0
2005-02-18 13:02:00,137.517,137.532,137.493,137.493,84300000.0
2005-02-18 13:03:00,137.518,137.518,137.489,137.489,70399999.0
2005-02-18 13:04:00,137.485,137.497,137.478,137.486,99899999.0
2005-02-18 13:05:00,137.495,137.495,137.477,137.477,26600000.0
2005-02-18 13:06:00,137.472,137.483,137.47,137.47,66300001.0
2005-02-18 13:07:00,137.472,137.495,137.472,137.486,80999998.0
2005-02-18 13:08:00,137.513,137.521,137.505,137.51,129800001.0
2005-02-18 13:09:00,137.514,137.543,137.514,137.525,33199999.0
2005-02-18 13:10:00,137.512,137.525,137.512,137.515,117600001.0
2005-02-18 13:11:00,137.51,137.515,137.502,137.51,130600002.0
2005-02-18 13:12:00,137.511,137.524,137.511,137.513,84400002.0
2005-02-18 13:13:00,137.51,137.522,137.504,137.504,78099999.0
2005-02-18 13:14:00,137.535,137.551,137.508,137.52,84999999.0
2005-02-18 13:15:00,137.526,137.554,137.526,137.554,93999998.0
2005-02-18 13:16:00,137.553,137.571,137.539,137.555,194399997.0
2005-02-18 13:17:00,137.603,137.637,137.549,137.549,62700000.0
2005-02-18 13:18:00,137.605,137.635,137.57,137.632,57900000.0
2005-02-18 13:19:00,137.632,137.635,137.609,137.609,55100000.0
2005-02-18 13:20:00,137.615,137.634,137.559,137.585,92499999.0
2005-02-18 13:21:00,137.578,137.602,137.557,137.602,83600000.0
2005-02-18 13:22:00,137.613,137.618,137.558,137.602,109099999.0
2005-02-18 13:23:00,137.603,137.61,137.597,137.601,130399997.0
2005-02-18 13:24:00,137.653,137.653,137.614,137.648,88600000.0
2005-02-18 13:25:00,137.652,137.657,137.625,137.625,122200001.0
2005-02-18 13:26:00,137.629,137.629,137.62,137.625,95900001.0
2005-02-18 13:27:00,137.633,137.637,137.607,137.607,130199999.0
2005-02-18 13:28:00,137.599,137.613,137.591,137.6,94900001.0
2005-02-18 13:29:00,137.597,137.624,137.596,137.616,77200000.0
2005-02-18 13:30:00,137.624,137.624,137.572,137.581,72000000.0
2005-02-18 13:31:00,137.579,137.602,137.567,137.589,128300000.0
2005-02-18 13:32:00,137.591,137.606,137.584,137.584,77200001.0
2005-02-18 13:33:00,137.608,137.608,137.584,137.584,128100001.0
2005-02-18 13:34:00,137.587,137.6,137.58,137.593,93499999.0
2005-02-18 13:35:00,137.586,137.6,137.564,137.564,129800001.0
2005-02-18 13:36:00,137.552,137.552,137.548,137.548,12800000.0
2005-02-18 13:37:00,137.547,137.547,137.533,137.533,77500000.0
2005-02-18 13:38:00,137.528,137.536,137.528,137.532,73100000.0
2005-02-18 13:39:00,137.533,137.534,137.504,137.504,90500000.0
2005-02-18 13:40:00,137.522,137.522,137.512,137.519,148599999.0
2005-02-18 13:41:00,137.536,137.537,137.527,137.533,141599997.0
2005-02-18 13:42:00,137.543,137.545,137.538,137.545,97500001.0
2005-02-18 13:43:00,137.549,137.55,137.54,137.54,70700000.0
2005-02-18 13:44:00,137.536,137.542,137.532,137.538,101300002.0
2005-02-18 13:45:00,137.541,137.551,137.537,137.541,84800000.0
2005-02-18 13:46:00,137.54,137.54,137.537,137.538,45800000.0
2005-02-18 13:47:00,137.525,137.525,137.52,137.52,24500000.0
2005-02-18 13:48:00,137.51,137.51,137.493,137.493,56700002.0
2005-02-18 13:49:00,137.502,137.512,137.498,137.502,84700000.0
2005-02-18 13:50:00,137.485,137.506,137.485,137.493,122800000.0
2005-02-18 13:51:00,137.508,137.508,137.488,137.489,114200001.0
2005-02-18 13:52:00,137.482,137.484,137.472,137.472,65299999.0
2005-02-18 13:53:00,137.483,137.503,137.476,137.496,113200002.0
2005-02-18 13:54:00,137.497,137.503,137.492,137.493,48000001.0
2005-02-18 13:55:00,137.503,137.52,137.503,137.51,65699999.0
2005-02-18 13:56:00,137.527,137.527,137.504,137.506,166700001.0
2005-02-18 13:57:00,137.53,137.53,137.512,137.515,142699996.0
2005-02-18 13:58:00,137.523,137.531,137.502,137.502,86799998.0
2005-02-18 13:59:00,137.491,137.491,137.472,137.472,82699999.0
2005-02-18 14:00:00,137.498,137.499,137.475,137.477,111600001.0
2005-02-18 14:01:00,137.489,137.491,137.47,137.474,70600000.0
2005-02-18 14:02:00,137.474,137.485,137.469,137.469,138999999.0
2005-02-18 14:03:00,137.48,137.494,137.472,137.472,124899997.0
2005-02-18 14:04:00,137.469,137.471,137.462,137.468,70799999.0
2005-02-18 14:05:00,137.472,137.497,137.472,137.496,59600002.0
2005-02-18 14:06:00,137.517,137.52,137.487,137.508,87899999.0
2005-02-18 14:07:00,137.527,137.534,137.525,137.529,82700002.0
2005-02-18 14:08:00,137.548,137.557,137.482,137.482,138000000.0
2005-02-18 14:09:00,137.531,137.531,137.509,137.509,52800000.0
2005-02-18 14:10:00,137.503,137.503,137.471,137.472,53600000.0
2005-02-18 14:11:00,137.507,137.507,137.48,137.48,70300002.0
2005-02-18 14:12:00,137.496,137.496,137.469,137.479,109900000.0
2005-02-18 14:13:00,137.482,137.493,137.464,137.493,73600000.0
2005-02-18 14:14:00,137.497,137.497,137.487,137.497,65400000.0
2005-02-18 14:15:00,137.497,137.536,137.481,137.536,184799999.0
2005-02-18 14:16:00,137.535,137.544,137.526,137.53,117699998.0
2005-02-18 14:17:00,137.533,137.534,137.516,137.531,58200000.0
2005-02-18 14:18:00,137.531,137.537,137.525,137.53,50600000.0
2005-02-18 14:19:00,137.536,137.549,137.531,137.531,105700003.0
2005-02-18 14:20:00,137.546,137.546,137.535,137.545,62200000.0
2005-02-18 14:21:00,137.532,137.541,137.532,137.54,145999999.0
2005-02-18 14:22:00,137.551,137.553,137.527,137.541,176599998.0
2005-02-18 14:23:00,137.547,137.556,137.532,137.532,45299999.0
2005-02-18 14:24:00,137.552,137.552,137.528,137.532,33000000.0
2005-02-18 14:25:00,137.548,137.548,137.54,137.54,37600000.0
2005-02-18 14:26:00,137.544,137.545,137.533,137.536,79300000.0
2005-02-18 14:27:00,137.55,137.55,137.525,137.54,72100000.0
2005-02-18 14:28:00,137.537,137.545,137.534,137.534,145300000.0
2005-02-18 14:29:00,137.534,137.543,137.529,137.539,83200000.0
2005-02-18 14:30:00,137.53,137.539,137.53,137.539,42199999.0
2005-02-18 14:31:00,137.549,137.549,137.528,137.539,88599999.0
2005-02-18 14:32:00,137.54,137.55,137.538,137.547,105600000.0
2005-02-18 14:33:00,137.553,137.555,137.541,137.55,132099996.0
2005-02-18 14:34:00,137.552,137.559,137.543,137.543,74200000.0
2005-02-18 14:35:00,137.555,137.555,137.523,137.523,78300000.0
2005-02-18 14:36:00,137.522,137.54,137.522,137.537,121400002.0
2005-02-18 14:37:00,137.53,137.53,137.5,137.517,40800000.0
2005-02-18 14:38:00,137.536,137.538,137.525,137.525,114799999.0
2005-02-18 14:39:00,137.537,137.552,137.532,137.533,101799999.0
2005-02-18 14:40:00,137.553,137.553,137.536,137.546,209600000.0
2005-02-18 14:41:00,137.555,137.555,137.527,137.527,84900001.0
2005-02-18 14:42:00,137.522,137.563,137.522,137.558,105199998.0
2005-02-18 14:43:00,137.569,137.569,137.545,137.545,160399998.0
2005-02-18 14:44:00,137.565,137.565,137.554,137.565,75900000.0
2005-02-18 14:45:00,137.572,137.598,137.572,137.592,79500000.0
2005-02-18 14:46:00,137.587,137.587,137.565,137.565,35400000.0
2005-02-18 14:47:00,137.573,137.582,137.572,137.575,105299999.0
2005-02-18 14:48:00,137.584,137.584,137.564,137.564,56100000.0
2005-02-18 14:49:00,137.557,137.567,137.553,137.553,158400001.0
2005-02-18 14:50:00,137.551,137.557,137.543,137.552,85199999.0
2005-02-18 14:51:00,137.553,137.558,137.539,137.558,55900001.0
2005-02-18 14:52:00,137.553,137.586,137.553,137.58,109299998.0
2005-02-18 14:53:00,137.579,137.59,137.577,137.577,133600000.0
2005-02-18 14:54:00,137.588,137.614,137.584,137.614,78300002.0
2005-02-18 14:55:00,137.613,137.652,137.613,137.645,75600000.0
2005-02-18 14:56:00,137.655,137.655,137.634,137.634,105099998.0
2005-02-18 14:57:00,137.617,137.617,137.573,137.601,52000000.0
2005-02-18 14:58:00,137.628,137.64,137.615,137.615,139900002.0
2005-02-18 14:59:00,137.629,137.643,137.629,137.632,102500003.0
2005-02-18 15:00:00,137.648,137.65,137.616,137.616,107299998.0
2005-02-18 15:01:00,137.61,137.623,137.592,137.623,68700002.0
2005-02-18 15:02:00,137.619,137.619,137.603,137.609,90000001.0
2005-02-18 15:03:00,137.618,137.62,137.607,137.612,107899998.0
2005-02-18 15:04:00,137.621,137.624,137.603,137.603,46500000.0
2005-02-18 15:05:00,137.606,137.619,137.598,137.598,122299999.0
2005-02-18 15:06:00,137.605,137.609,137.579,137.579,34500000.0
2005-02-18 15:07:00,137.593,137.624,137.586,137.616,73499999.0
2005-02-18 15:08:00,137.627,137.627,137.617,137.617,63099998.0
2005-02-18 15:09:00,137.625,137.641,137.621,137.627,87800001.0
2005-02-18 15:10:00,137.631,137.642,137.631,137.633,31200000.0
2005-02-18 15:11:00,137.631,137.633,137.624,137.628,116200000.0
2005-02-18 15:12:00,137.639,137.646,137.626,137.63,154300003.0
2005-02-18 15:13:00,137.636,137.636,137.606,137.606,106099999.0
2005-02-18 15:14:00,137.617,137.618,137.595,137.595,93600001.0
2005-02-18 15:15:00,137.586,137.604,137.586,137.586,68699999.0
2005-02-18 15:16:00,137.582,137.594,137.582,137.587,91499999.0
2005-02-18 15:17:00,137.595,137.617,137.59,137.614,44500000.0
2005-02-18 15:18:00,137.612,137.619,137.607,137.61,48500000.0
2005-02-18 15:19:00,137.616,137.62,137.601,137.602,49700000.0
2005-02-18 15:20:00,137.597,137.62,137.596,137.617,108300000.0
2005-02-18 15:21:00,137.626,137.626,137.61,137.625,140000001.0
2005-02-18 15:22:00,137.625,137.632,137.616,137.628,59700000.0
2005-02-18 15:23:00,137.637,137.637,137.622,137.627,116499998.0
2005-02-18 15:24:00,137.64,137.64,137.627,137.628,113899999.0
2005-02-18 15:25:00,137.637,137.637,137.619,137.619,64700001.0
2005-02-18 15:26:00,137.642,137.642,137.617,137.617,109200000.0
2005-02-18 15:27:00,137.636,137.636,137.615,137.615,118899998.0
2005-02-18 15:28:00,137.635,137.641,137.62,137.641,87999999.0
2005-02-18 15:29:00,137.643,137.643,137.628,137.628,81900000.0
2005-02-18 15:30:00,137.632,137.632,137.589,137.589,26600000.0
2005-02-18 15:31:00,137.577,137.596,137.577,137.578,95299998.0
2005-02-18 15:32:00,137.568,137.582,137.552,137.563,131499999.0
2005-02-18 15:33:00,137.57,137.584,137.565,137.565,71200000.0
2005-02-18 15:34:00,137.577,137.577,137.512,137.528,108799999.0
2005-02-18 15:35:00,137.555,137.558,137.518,137.542,165699999.0
2005-02-18 15:36:00,137.597,137.611,137.561,137.598,134000000.0
2005-02-18 15:37:00,137.618,137.618,137.552,137.572,142300000.0
2005-02-18 15:38:00,137.602,137.614,137.572,137.598,130300002.0
2005-02-18 15:39:00,137.635,137.679,137.628,137.679,139999998.0
2005-02-18 15:40:00,137.7,137.704,137.658,137.658,57600000.0
2005-02-18 15:41:00,137.682,137.697,137.659,137.686,192299999.0
2005-02-18 15:42:00,137.7,137.7,137.641,137.641,39100000.0
2005-02-18 15:43:00,137.653,137.665,137.634,137.663,43200000.0
2005-02-18 15:44:00,137.682,137.697,137.679,137.683,94899999.0
2005-02-18 15:45:00,137.693,137.694,137.68,137.694,52799999.0
2005-02-18 15:46:00,137.663,137.683,137.662,137.664,98699999.0
2005-02-18 15:47:00,137.674,137.679,137.655,137.655,93900000.0
2005-02-18 15:48:00,137.658,137.675,137.653,137.662,151100002.0
2005-02-18 15:49:00,137.667,137.67,137.642,137.67,96700000.0
2005-02-18 15:50:00,137.665,137.682,137.649,137.682,87199999.0
2005-02-18 15:51:00,137.687,137.698,137.687,137.687,70299999.0
2005-02-18 15:52:00,137.671,137.686,137.671,137.686,40400000.0
2005-02-18 15:53:00,137.685,137.714,137.685,137.699,96699998.0
2005-02-18 15:54:00,137.703,137.745,137.702,137.745,93599999.0
2005-02-18 15:55:00,137.744,137.759,137.743,137.743,100599997.0
2005-02-18 15:56:00,137.747,137.747,137.73,137.73,9600000.0
2005-02-18 15:57:00,137.732,137.798,137.727,137.795,106300000.0
2005-02-18 15:58:00,137.794,137.808,137.773,137.781,171900001.0
2005-02-18 15:59:00,137.785,137.796,137.766,137.789,124599998.0
2005-02-18 16:00:00,137.802,137.804,137.769,137.769,69600000.0
2005-02-18 16:01:00,137.795,137.811,137.793,137.797,104999999.0
2005-02-18 16:02:00,137.811,137.825,137.782,137.782,109099999.0
2005-02-18 16:03:00,137.835,137.84,137.792,137.799,142600000.0
2005-02-18 16:04:00,137.803,137.83,137.795,137.83,88500000.0
2005-02-18 16:05:00,137.833,137.839,137.821,137.828,119100001.0
2005-02-18 16:06:00,137.823,137.848,137.815,137.846,95800000.0
2005-02-18 16:07:00,137.857,137.888,137.856,137.866,55600000.0
2005-02-18 16:08:00,137.86,137.88,137.852,137.88,121999997.0
2005-02-18 16:09:00,137.881,137.894,137.876,137.89,113200001.0
2005-02-18 16:10:00,137.89,137.9,137.874,137.9,78900000.0
2005-02-18 16:11:00,137.91,137.918,137.9,137.901,134299998.0
2005-02-18 16:12:00,137.894,137.894,137.85,137.85,119999996.0
2005-02-18 16:13:00,137.854,137.854,137.846,137.846,40700000.0
2005-02-18 16:14:00,137.848,137.848,137.815,137.815,58800000.0
2005-02-18 16:15:00,137.816,137.821,137.805,137.82,192900000.0
2005-02-18 16:16:00,137.836,137.849,137.821,137.821,112299998.0
2005-02-18 16:17:00,137.847,137.847,137.831,137.832,99500001.0
2005-02-18 16:18:00,137.843,137.846,137.837,137.846,94100000.0
2005-02-18 16:19:00,137.842,137.845,137.827,137.827,41099999.0
2005-02-18 16:20:00,137.832,137.847,137.825,137.83,173799999.0
2005-02-18 16:21:00,137.837,137.85,137.833,137.85,63600001.0
2005-02-18 16:22:00,137.843,137.857,137.843,137.851,83299999.0
2005-02-18 16:23:00,137.858,137.858,137.83,137.83,47999999.0
2005-02-18 16:24:00,137.85,137.85,137.822,137.823,113900000.0
2005-02-18 16:25:00,137.835,137.846,137.826,137.846,92699998.0
2005-02-18 16:26:00,137.847,137.861,137.845,137.845,150300002.0
2005-02-18 16:27:00,137.838,137.849,137.832,137.833,217099994.0
2005-02-18 16:28:00,137.835,137.841,137.829,137.831,137800001.0
2005-02-18 16:29:00,137.843,137.844,137.831,137.835,124199998.0
2005-02-18 16:30:00,137.842,137.842,137.828,137.837,72699998.0
2005-02-18 16:31:00,137.83,137.839,137.823,137.823,72699998.0
2005-02-18 16:32:00,137.815,137.83,137.815,137.815,86600000.0
2005-02-18 16:33:00,137.825,137.843,137.813,137.843,63900000.0
2005-02-18 16:34:00,137.834,137.834,137.793,137.798,182999996.0
2005-02-18 16:35:00,137.82,137.843,137.82,137.831,47000000.0
2005-02-18 16:36:00,137.822,137.851,137.822,137.84,55500001.0
2005-02-18 16:37:00,137.853,137.864,137.853,137.859,54400000.0
2005-02-18 16:38:00,137.875,137.892,137.872,137.876,53600000.0
2005-02-18 16:39:00,137.892,137.922,137.892,137.919,51200000.0
2005-02-18 16:40:00,137.931,137.942,137.903,137.934,118800002.0
2005-02-18 16:41:00,137.939,137.939,137.925,137.929,32500000.0
2005-02-18 16:42:00,137.935,137.936,137.92,137.92,107899998.0
2005-02-18 16:43:00,137.93,137.941,137.921,137.921,94000001.0
2005-02-18 16:44:00,137.937,137.956,137.918,137.947,152299998.0
2005-02-18 16:45:00,137.983,138.014,137.974,137.998,152000000.0
2005-02-18 16:46:00,138.006,138.013,137.991,137.993,82399999.0
2005-02-18 16:47:00,138.025,138.03,138.004,138.015,114599999.0
2005-02-18 16:48:00,138.023,138.023,138.003,138.003,91199999.0
2005-02-18 16:49:00,138.025,138.027,137.955,137.96,89500000.0
2005-02-18 16:50:00,137.963,137.999,137.956,137.993,99999998.0
2005-02-18 16:51:00,138.013,138.013,137.936,137.94,108099998.0
2005-02-18 16:52:00,137.956,137.992,137.947,137.982,79200000.0
2005-02-18 16:53:00,137.983,137.983,137.932,137.938,76000000.0
2005-02-18 16:54:00,137.953,137.953,137.911,137.925,44600000.0
2005-02-18 16:55:00,137.938,137.955,137.936,137.952,105399999.0
2005-02-18 16:56:00,137.951,137.984,137.946,137.963,80699999.0
2005-02-18 16:57:00,137.962,137.969,137.955,137.958,52200000.0
2005-02-18 16:58:00,137.982,137.984,137.96,137.971,129099998.0
2005-02-18 16:59:00,137.978,137.981,137.956,137.981,131400001.0
2005-02-18 17:00:00,137.98,137.991,137.925,137.925,185799998.0
2005-02-18 17:01:00,137.91,137.91,137.889,137.896,131400001.0
2005-02-18 17:02:00,137.896,137.925,137.896,137.925,98599999.0
2005-02-18 17:03:00,137.915,137.923,137.9,137.901,105099999.0
2005-02-18 17:04:00,137.918,137.932,137.909,137.932,133899999.0
2005-02-18 17:05:00,137.928,137.931,137.917,137.917,123099997.0
2005-02-18 17:06:00,137.923,137.926,137.921,137.925,117500000.0
2005-02-18 17:07:00,137.928,137.928,137.916,137.922,111499998.0
2005-02-18 17:08:00,137.925,137.925,137.895,137.895,58400000.0
2005-02-18 17:09:00,137.888,137.888,137.859,137.86,100699999.0
2005-02-18 17:10:00,137.855,137.855,137.825,137.826,93499998.0
2005-02-18 17:11:00,137.844,137.847,137.813,137.813,99000002.0
2005-02-18 17:12:00,137.835,137.881,137.835,137.881,81699999.0
2005-02-18 17:13:00,137.9,137.94,137.9,137.908,57100000.0
2005-02-18 17:14:00,137.916,137.916,137.899,137.904,69600002.0
2005-02-18 17:15:00,137.906,137.906,137.874,137.88,101500001.0
2005-02-18 17:16:00,137.874,137.874,137.86,137.869,61600000.0
2005-02-18 17:17:00,137.876,137.876,137.856,137.862,48999999.0
2005-02-18 17:18:00,137.86,137.86,137.834,137.841,42500000.0
2005-02-18 17:19:00,137.844,137.865,137.837,137.865,84300001.0
2005-02-18 17:20:00,137.878,137.904,137.877,137.892,119500001.0
2005-02-18 17:21:00,137.905,137.91,137.886,137.889,54400000.0
2005-02-18 17:22:00,137.888,137.927,137.888,137.927,129000000.0
2005-02-18 17:23:00,137.926,137.93,137.922,137.922,103499998.0
2005-02-18 17:24:00,137.931,137.935,137.921,137.924,106599999.0
2005-02-18 17:25:00,137.926,137.948,137.918,137.941,68800000.0
2005-02-18 17:26:00,137.933,137.933,137.92,137.925,48199999.0
2005-02-18 17:27:00,137.918,137.942,137.916,137.93,60600000.0
2005-02-18 17:28:00,137.915,137.935,137.91,137.923,107200000.0
2005-02-18 17:29:00,137.945,137.949,137.903,137.911,207300001.0
2005-02-18 17:30:00,137.94,137.959,137.931,137.959,167399999.0
2005-02-18 17:31:00,137.97,137.994,137.97,137.994,63200000.0
2005-02-18 17:32:00,137.992,137.992,137.956,137.962,67200000.0
2005-02-18 17:33:00,137.965,137.965,137.941,137.944,76699999.0
2005-02-18 17:34:00,137.969,137.97,137.942,137.944,129400002.0
2005-02-18 17:35:00,137.948,137.952,137.94,137.94,98099998.0
2005-02-18 17:36:00,137.944,137.944,137.932,137.932,49600000.0
2005-02-18 17:37:00,137.948,137.964,137.946,137.964,72200000.0
2005-02-18 17:38:00,137.98,138.002,137.971,137.998,138900002.0
2005-02-18 17:39:00,137.996,137.996,137.99,137.99,119500001.0
2005-02-18 17:40:00,137.99,137.99,137.966,137.966,37600000.0
2005-02-18 17:41:00,137.954,137.954,137.925,137.926,162300001.0
2005-02-18 17:42:00,137.962,137.965,137.94,137.951,94500000.0
2005-02-18 17:43:00,137.955,137.955,137.933,137.933,61000000.0
2005-02-18 17:44:00,137.953,137.995,137.953,137.995,75100000.0
2005-02-18 17:45:00,137.991,137.995,137.975,137.994,137500000.0
2005-02-18 17:46:00,138.004,138.017,138.004,138.017,59200001.0
2005-02-18 17:47:00,138.032,138.036,138.01,138.01,118000000.0
2005-02-18 17:48:00,138.027,138.036,138.02,138.027,140100002.0
2005-02-18 17:49:00,138.023,138.034,138.023,138.028,106800001.0
2005-02-18 17:50:00,138.039,138.05,138.017,138.039,102800001.0
2005-02-18 17:51:00,138.055,138.092,138.05,138.087,154100001.0
2005-02-18 17:52:00,138.088,138.132,138.081,138.132,101499999.0
2005-02-18 17:53:00,138.134,138.134,138.113,138.113,58300000.0
2005-02-18 17:54:00,138.112,138.112,138.091,138.106,82799998.0
2005-02-18 17:55:00,138.115,138.148,138.115,138.133,106299998.0
2005-02-18 17:56:00,138.153,138.167,138.139,138.161,93300000.0
2005-02-18 17:57:00,138.161,138.17,138.153,138.158,99499999.0
2005-02-18 17:58:00,138.165,138.172,138.157,138.157,67999999.0
2005-02-18 17:59:00,138.149,138.149,138.107,138.107,75100000.0
2005-02-18 18:00:00,138.093,138.115,138.085,138.093,68600000.0
2005-02-18 18:01:00,138.081,138.097,138.074,138.082,1627100003.0
2005-02-18 18:02:00,138.08,138.089,138.051,138.051,1919499993.0
2005-02-18 18:03:00,138.22,138.23,138.22,138.23,1454700005.0
2005-02-18 18:04:00,138.069,138.087,138.054,138.055,1454700005.0
2005-02-18 18:05:00,138.052,138.09,138.044,138.082,1615400007.0
2005-02-18 18:06:00,138.095,138.101,138.065,138.085,1121400009.0
2005-02-18 18:07:00,138.092,138.109,138.078,138.095,2087999997.0
2005-02-18 18:08:00,138.103,138.11,138.089,138.101,1665199997.0
2005-02-18 18:09:00,138.122,138.122,138.109,138.11,1387900005.0
2005-02-18 18:10:00,138.115,138.12,138.099,138.114,1078399986.0
2005-02-18 18:11:00,138.122,138.122,138.101,138.103,741199997.0
2005-02-18 18:12:00,138.109,138.111,138.091,138.091,837599996.0
2005-02-18 18:13:00,138.103,138.103,138.094,138.095,1246599998.0
2005-02-18 18:14:00,138.113,138.113,138.087,138.096,1363999986.0
2005-02-18 18:15:00,138.091,138.098,138.07,138.086,1565200000.0
2005-02-18 18:16:00,138.088,138.095,138.077,138.077,1653599993.0
2005-02-18 18:17:00,138.082,138.104,138.076,138.103,797099997.0
2005-02-18 18:18:00,138.102,138.111,138.079,138.111,540199999.0
2005-02-18 18:19:00,138.106,138.124,138.098,138.105,675599993.0
2005-02-18 18:20:00,138.097,138.115,138.094,138.103,1545999995.0
2005-02-18 18:21:00,138.11,138.114,138.082,138.095,1338900002.0
2005-02-18 18:22:00,138.101,138.115,138.087,138.115,1048999999.0
2005-02-18 18:23:00,138.125,138.193,138.125,138.177,1466500003.0
2005-02-18 18:24:00,138.175,138.18,138.129,138.171,1250400004.0
2005-02-18 18:25:00,138.18,138.18,138.163,138.165,1025700004.0
2005-02-18 18:26:00,138.182,138.194,138.174,138.177,1118600000.0
2005-02-18 18:27:00,138.197,138.199,138.167,138.17,530100000.0
2005-02-18 18:28:00,138.183,138.198,138.167,138.182,752200000.0
2005-02-18 18:29:00,138.185,138.197,138.171,138.171,891400004.0
2005-02-18 18:30:00,138.173,138.184,138.159,138.159,480800002.0
2005-02-18 18:31:00,138.166,138.172,138.149,138.157,878400001.0
2005-02-18 18:32:00,138.16,138.167,138.144,138.152,1380200003.0
2005-02-18 18:33:00,138.146,138.148,138.119,138.126,1682499993.0
2005-02-18 18:34:00,138.14,138.162,138.129,138.145,1222500006.0
2005-02-18 18:35:00,138.15,138.15,138.123,138.125,1182199993.0
2005-02-18 18:36:00,138.122,138.142,138.114,138.13,618499998.0
2005-02-18 18:37:00,138.135,138.182,138.135,138.171,658799993.0
2005-02-18 18:38:00,138.177,138.201,138.17,138.193,374099999.0
2005-02-18 18:39:00,138.202,138.205,138.184,138.199,394599997.0
2005-02-18 18:40:00,138.202,138.217,138.192,138.192,1024600007.0
2005-02-18 18:41:00,138.202,138.221,138.2,138.207,514499996.0
2005-02-18 18:42:00,138.218,138.233,138.211,138.226,708400006.0
2005-02-18 18:43:00,138.228,138.239,138.223,138.223,267199999.0
2005-02-18 18:44:00,138.223,138.233,138.194,138.225,383400001.0
2005-02-18 18:45:00,138.216,138.226,138.199,138.21,318599998.0
2005-02-18 18:46:00,138.219,138.226,138.203,138.223,625199999.0
2005-02-18 18:47:00,138.218,138.22,138.193,138.193,151599999.0
2005-02-18 18:48:00,138.2,138.205,138.188,138.188,705299996.0
2005-02-18 18:49:00,138.202,138.207,138.18,138.193,505300000.0
2005-02-18 18:50:00,138.21,138.215,138.176,138.215,675599999.0
2005-02-18 18:51:00,138.208,138.214,138.196,138.198,649399994.0
2005-02-18 18:52:00,138.222,138.222,138.19,138.209,989600000.0
2005-02-18 18:53:00,138.213,138.222,138.207,138.216,1110100007.0
2005-02-18 18:54:00,138.22,138.236,138.202,138.215,800800004.0
2005-02-18 18:55:00,138.225,138.233,138.209,138.209,995400000.0
2005-02-18 18:56:00,138.207,138.221,138.198,138.215,442099995.0
2005-02-18 18:57:00,138.219,138.219,138.197,138.2,578000000.0
2005-02-18 18:58:00,138.21,138.215,138.193,138.197,526199999.0
2005-02-18 18:59:00,138.212,138.23,138.201,138.218,835499996.0
2005-02-18 19:00:00,138.215,138.236,138.2,138.236,277700000.0
2005-02-18 19:01:00,138.239,138.239,138.22,138.23,285399995.0
2005-02-18 19:02:00,138.224,138.227,138.209,138.211,261199999.0
2005-02-18 19:03:00,138.206,138.225,138.206,138.218,677399999.0
2005-02-18 19:04:00,138.229,138.236,138.21,138.228,364300002.0
2005-02-18 19:05:00,138.246,138.262,138.236,138.242,737700003.0
2005-02-18 19:06:00,138.252,138.259,138.242,138.242,799100001.0
2005-02-18 19:07:00,138.25,138.253,138.231,138.253,1109100002.0
2005-02-18 19:08:00,138.256,138.256,138.238,138.238,860799999.0
2005-02-18 19:09:00,138.243,138.263,138.237,138.248,704800000.0
2005-02-18 19:10:00,138.265,138.265,138.249,138.253,186900002.0
2005-02-18 19:11:00,138.247,138.258,138.236,138.237,406400000.0
2005-02-18 19:12:00,138.25,138.253,138.212,138.252,283899999.0
2005-02-18 19:13:00,138.252,138.252,138.237,138.25,112299999.0
2005-02-18 19:14:00,138.249,138.252,138.241,138.242,239500001.0
2005-02-18 19:15:00,138.245,138.258,138.236,138.253,795400000.0
2005-02-18 19:16:00,138.258,138.258,138.238,138.253,493700003.0
2005-02-18 19:17:00,138.268,138.268,138.241,138.241,422700000.0
2005-02-18 19:18:00,138.246,138.258,138.233,138.24,276899999.0
2005-02-18 19:19:00,138.242,138.257,138.233,138.233,730699995.0
2005-02-18 19:20:00,138.235,138.238,138.21,138.228,244400000.0
2005-02-18 19:21:00,138.237,138.237,138.18,138.193,419100001.0
2005-02-18 19:22:00,138.202,138.202,138.184,138.184,60799999.0
2005-02-18 19:23:00,138.202,138.202,138.18,138.182,1031099994.0
2005-02-18 19:24:00,138.18,138.185,138.172,138.18,638499998.0
2005-02-18 19:25:00,138.181,138.2,138.181,138.19,690200001.0
2005-02-18 19:26:00,138.203,138.206,138.18,138.18,1211399994.0
2005-02-18 19:27:00,138.177,138.193,138.177,138.182,872500008.0
2005-02-18 19:28:00,138.187,138.189,138.167,138.176,428500002.0
2005-02-18 19:29:00,138.177,138.183,138.163,138.169,396500003.0
2005-02-18 19:30:00,138.17,138.18,138.159,138.161,655799998.0
2005-02-18 19:31:00,138.155,138.175,138.147,138.147,588200000.0
2005-02-18 19:32:00,138.145,138.19,138.145,138.169,778200003.0
2005-02-18 19:33:00,138.169,138.18,138.159,138.16,536199998.0
2005-02-18 19:34:00,138.165,138.17,138.154,138.154,788000002.0
2005-02-18 19:35:00,138.15,138.166,138.135,138.135,539800002.0
2005-02-18 19:36:00,138.152,138.152,138.13,138.132,333900000.0
2005-02-18 19:37:00,138.132,138.148,138.128,138.128,114100000.0
2005-02-18 19:38:00,138.148,138.158,138.131,138.144,461600001.0
2005-02-18 19:39:00,138.173,138.193,138.167,138.175,729699994.0
2005-02-18 19:40:00,138.184,138.184,138.154,138.155,463300000.0
2005-02-18 19:41:00,138.175,138.18,138.157,138.168,902900001.0
2005-02-18 19:42:00,138.168,138.19,138.146,138.146,450499997.0
2005-02-18 19:43:00,138.149,138.164,138.145,138.145,103600001.0
2005-02-18 19:44:00,138.148,138.167,138.142,138.142,419600001.0
2005-02-18 19:45:00,138.144,138.144,138.12,138.122,165300002.0
2005-02-18 19:46:00,138.13,138.144,138.125,138.13,429300000.0
2005-02-18 19:47:00,138.132,138.147,138.132,138.146,172399997.0
2005-02-18 19:48:00,138.143,138.149,138.114,138.114,736799992.0
2005-02-18 19:49:00,138.118,138.123,138.112,138.12,229500000.0
2005-02-18 19:50:00,138.123,138.138,138.12,138.125,364400000.0
2005-02-18 19:51:00,138.133,138.133,138.054,138.054,350199997.0
2005-02-18 19:52:00,138.058,138.059,138.015,138.025,643200007.0
2005-02-18 19:53:00,138.035,138.059,138.022,138.041,366299997.0
2005-02-18 19:54:00,138.05,138.089,138.05,138.074,308099998.0
2005-02-18 19:55:00,138.08,138.116,138.068,138.08,280400002.0
2005-02-18 19:56:00,138.11,138.113,138.085,138.085,448299996.0
2005-02-18 19:57:00,138.093,138.117,138.085,138.096,678599997.0
2005-02-18 19:58:00,138.107,138.126,138.075,138.075,727499988.0
2005-02-18 19:59:00,138.077,138.083,138.06,138.068,518800000.0
2005-02-18 20:00:00,138.097,138.107,138.055,138.055,222200000.0
2005-02-18 20:01:00,138.105,138.142,138.066,138.132,433599994.0
2005-02-18 20:02:00,138.143,138.143,138.104,138.115,314199997.0
2005-02-18 20:03:00,138.115,138.12,138.101,138.109,221200000.0
2005-02-18 20:04:00,138.11,138.118,138.102,138.118,491299996.0
2005-02-18 20:05:00,138.123,138.136,138.12,138.122,557299997.0
2005-02-18 20:06:00,138.12,138.12,138.094,138.094,650899993.0
2005-02-18 20:07:00,138.093,138.096,138.074,138.074,270599998.0
2005-02-18 20:08:00,138.073,138.073,138.045,138.053,640200002.0
2005-02-18 20:09:00,138.07,138.078,138.058,138.072,476799997.0
2005-02-18 20:10:00,138.078,138.085,138.051,138.06,363100004.0
2005-02-18 20:11:00,138.091,138.091,138.063,138.063,754999998.0
2005-02-18 20:12:00,138.06,138.07,138.051,138.052,878500002.0
2005-02-18 20:13:00,138.059,138.063,138.055,138.058,310899998.0
2005-02-18 20:14:00,138.054,138.073,138.054,138.058,303499999.0
2005-02-18 20:15:00,138.073,138.075,138.052,138.063,798399996.0
2005-02-18 20:16:00,138.065,138.093,138.064,138.083,498399997.0
2005-02-18 20:17:00,138.083,138.089,138.077,138.08,271299999.0
2005-02-18 20:18:00,138.077,138.077,138.07,138.072,157400002.0
2005-02-18 20:19:00,138.077,138.078,138.065,138.065,537699997.0
2005-02-18 20:20:00,138.069,138.087,138.069,138.08,221700003.0
2005-02-18 20:21:00,138.083,138.088,138.078,138.082,344299999.0
2005-02-18 20:22:00,138.08,138.104,138.073,138.081,571399998.0
2005-02-18 20:23:00,138.092,138.114,138.088,138.088,484800000.0
2005-02-18 20:24:00,138.091,138.095,138.082,138.083,220099999.0
2005-02-18 20:25:00,138.097,138.097,138.083,138.083,603299998.0
2005-02-18 20:26:00,138.1,138.108,138.09,138.093,362600003.0
2005-02-18 20:27:00,138.108,138.117,138.099,138.101,664800000.0
2005-02-18 20:28:00,138.105,138.105,138.086,138.099,941500001.0
2005-02-18 20:29:00,138.109,138.124,138.102,138.11,1060599998.0
2005-02-18 20:30:00,138.109,138.114,138.094,138.101,1554599999.0
2005-02-18 20:31:00,138.1,138.118,138.091,138.11,1053699997.0
2005-02-18 20:32:00,138.12,138.131,138.113,138.128,1073400007.0
2005-02-18 20:33:00,138.13,138.141,138.126,138.137,461200001.0
2005-02-18 20:34:00,138.138,138.145,138.118,138.118,389899997.0
2005-02-18 20:35:00,138.117,138.122,138.098,138.098,297700002.0
2005-02-18 20:36:00,138.106,138.106,138.09,138.102,541900002.0
2005-02-18 20:37:00,138.098,138.105,138.08,138.105,674700001.0
2005-02-18 20:38:00,138.114,138.12,138.102,138.103,737100001.0
2005-02-18 20:39:00,138.098,138.105,138.073,138.105,714499998.0
2005-02-18 20:40:00,138.104,138.113,138.1,138.102,1080399999.0
2005-02-18 20:41:00,138.095,138.105,138.094,138.1,395299999.0
2005-02-18 20:42:00,138.1,138.112,138.092,138.1,319900000.0
2005-02-18 20:43:00,138.114,138.123,138.108,138.11,514000001.0
2005-02-18 20:44:00,138.117,138.123,138.105,138.112,892999995.0
2005-02-18 20:45:00,138.11,138.11,138.085,138.091,772499997.0
2005-02-18 20:46:00,138.101,138.107,138.092,138.101,741599997.0
2005-02-18 20:47:00,138.105,138.119,138.099,138.105,757299994.0
2005-02-18 20:48:00,138.11,138.115,138.105,138.105,596100002.0
2005-02-18 20:49:00,138.11,138.115,138.102,138.108,403600000.0
2005-02-18 20:50:00,138.105,138.125,138.103,138.106,1102499996.0
2005-02-18 20:51:00,138.107,138.115,138.105,138.113,444999996.0
2005-02-18 20:52:00,138.109,138.109,138.1,138.1,188700000.0
2005-02-18 20:53:00,138.108,138.109,138.091,138.105,927499998.0
2005-02-18 20:54:00,138.097,138.102,138.078,138.08,227599998.0
2005-02-18 20:55:00,138.077,138.085,138.055,138.078,1008900000.0
2005-02-18 20:56:00,138.083,138.093,138.05,138.05,752800001.0
2005-02-18 20:57:00,138.072,138.091,138.055,138.058,792000001.0
2005-02-18 20:58:00,138.072,138.072,138.051,138.053,1047700002.0
2005-02-18 20:59:00,138.06,138.073,138.047,138.048,1114999998.0
2005-02-18 21:00:00,138.049,138.06,138.037,138.04,1079999990.0
2005-02-18 21:01:00,138.044,138.05,138.028,138.031,909699999.0
2005-02-18 21:02:00,138.027,138.043,138.027,138.041,499400000.0
2005-02-18 21:03:00,138.043,138.051,138.028,138.028,783999997.0
2005-02-18 21:04:00,138.032,138.034,138.018,138.028,571300000.0
2005-02-18 21:05:00,138.039,138.045,138.029,138.037,623600002.0
2005-02-18 21:06:00,138.042,138.059,138.035,138.037,622300002.0
2005-02-18 21:07:00,138.037,138.042,138.023,138.038,510700000.0
2005-02-18 21:08:00,138.041,138.053,138.03,138.03,378800001.0
2005-02-18 21:09:00,138.043,138.043,138.031,138.031,264599999.0
2005-02-18 21:10:00,138.03,138.042,138.029,138.038,251000003.0
2005-02-18 21:11:00,138.036,138.048,138.032,138.048,179299999.0
2005-02-18 21:12:00,138.048,138.067,138.034,138.034,423600002.0
2005-02-18 21:13:00,138.059,138.062,138.04,138.062,477399998.0
2005-02-18 21:14:00,138.057,138.066,138.044,138.052,729599997.0
2005-02-18 21:15:00,138.067,138.067,138.044,138.045,675200000.0
2005-02-18 21:16:00,138.041,138.049,138.031,138.038,697100002.0
2005-02-18 21:17:00,138.033,138.049,138.033,138.046,675099995.0
2005-02-18 21:18:00,138.048,138.048,138.04,138.047,447299999.0
2005-02-18 21:19:00,138.047,138.064,138.046,138.046,528000000.0
2005-02-18 21:20:00,138.054,138.068,138.051,138.051,1115399995.0
2005-02-18 21:21:00,138.068,138.073,138.058,138.058,668100003.0
2005-02-18 21:22:00,138.072,138.08,138.06,138.07,833099997.0
2005-02-18 21:23:00,138.067,138.075,138.067,138.07,641100009.0
2005-02-18 21:24:00,138.066,138.081,138.055,138.061,529200001.0
2005-02-18 21:25:00,138.075,138.083,138.062,138.07,715200007.0
2005-02-18 21:26:00,138.074,138.083,138.057,138.057,282800001.0
2005-02-18 21:27:00,138.069,138.069,138.055,138.062,238200001.0
2005-02-18 21:28:00,138.074,138.088,138.074,138.088,73900001.0
2005-02-18 21:29:00,138.082,138.082,138.043,138.079,271699998.0
2005-02-18 21:30:00,138.082,138.093,138.07,138.07,310599996.0
2005-02-18 21:31:00,138.063,138.099,138.051,138.099,139000001.0
2005-02-18 21:32:00,138.105,138.106,138.086,138.09,552699998.0
2005-02-18 21:33:00,138.099,138.099,138.073,138.073,168899996.0
2005-02-18 21:34:00,138.079,138.084,138.073,138.077,236699999.0
2005-02-18 21:35:00,138.07,138.076,138.065,138.068,235999999.0
2005-02-18 21:36:00,138.067,138.068,138.055,138.055,211600001.0
2005-02-18 21:37:00,138.067,138.067,138.049,138.049,88799999.0
2005-02-18 21:38:00,138.052,138.059,138.049,138.053,94799999.0
2005-02-18 21:39:00,138.052,138.059,138.048,138.059,261899999.0
2005-02-18 21:40:00,138.058,138.061,138.048,138.048,315300000.0
2005-02-18 21:41:00,138.048,138.048,138.042,138.046,54800000.0
2005-02-18 21:42:00,138.045,138.045,138.035,138.037,341199995.0
2005-02-18 21:43:00,138.04,138.043,138.034,138.039,349799999.0
2005-02-18 21:44:00,138.04,138.043,138.025,138.028,673399998.0
2005-02-18 21:45:00,138.03,138.037,138.022,138.022,264400000.0
2005-02-18 21:46:00,138.012,138.045,137.994,138.019,632799998.0
2005-02-18 21:47:00,138.037,138.042,138.026,138.028,321399999.0
2005-02-18 21:48:00,138.015,138.026,138.008,138.023,123200000.0
2005-02-18 21:49:00,138.02,138.051,138.02,138.032,219900005.0
2005-02-18 21:50:00,138.045,138.045,138.036,138.037,140500000.0
2005-02-18 21:51:00,138.04,138.051,138.024,138.051,172599999.0
2005-02-18 21:52:00,138.055,138.075,138.048,138.062,48400000.0
2005-02-18 21:53:00,138.085,138.085,138.066,138.075,90400000.0
2005-02-18 21:54:00,138.065,138.074,138.054,138.073,138199998.0
2005-02-18 21:55:00,138.075,138.075,138.052,138.065,107000000.0
2005-02-18 21:56:00,138.075,138.075,138.075,138.075,110300004.0
2005-02-18 21:57:00,138.078,138.08,138.057,138.057,54400000.0
2005-02-18 21:58:00,138.057,138.072,138.057,138.06,146900000.0
2005-02-18 21:59:00,138.073,138.092,138.069,138.071,125800002.0
2005-02-18 22:00:00,138.095,138.095,138.053,138.058,272199998.0
2005-02-18 22:01:00,138.069,138.07,138.055,138.055,387200001.0
2005-02-18 22:02:00,138.068,138.071,138.057,138.059,458300001.0
2005-02-18 22:03:00,138.061,138.079,138.054,138.054,105000001.0
2005-02-18 22:04:00,138.071,138.071,138.054,138.07,187600000.0
2005-02-18 22:05:00,138.067,138.072,138.063,138.07,157000000.0
2005-02-18 22:06:00,138.067,138.067,138.045,138.045,126100000.0
2005-02-18 22:07:00,138.044,138.058,138.044,138.047,65399998.0
2005-02-18 22:08:00,138.063,138.065,138.055,138.058,232799996.0
2005-02-18 22:09:00,138.055,138.055,138.035,138.035,113400002.0
2005-02-18 22:10:00,138.035,138.037,138.011,138.028,115199998.0
2005-02-18 22:11:00,138.04,138.044,138.032,138.037,73800000.0
2005-02-18 22:12:00,138.038,138.05,138.032,138.032,163100000.0
2005-02-18 22:13:00,138.051,138.062,138.025,138.027,128599999.0
2005-02-18 22:14:00,138.029,138.042,138.029,138.029,106700000.0
2005-02-18 22:15:00,138.036,138.039,138.025,138.025,203100000.0
2005-02-18 22:16:00,138.026,138.026,138.016,138.024,78300000.0
2005-02-18 22:17:00,138.033,138.042,138.016,138.042,107799998.0
2005-02-18 22:18:00,138.031,138.035,138.014,138.014,148600000.0
2005-02-18 22:19:00,138.035,138.041,138.03,138.04,71900000.0
2005-02-18 22:20:00,138.041,138.046,138.03,138.03,101899998.0
2005-02-18 22:21:00,138.04,138.048,138.04,138.045,65500002.0
2005-02-18 22:22:00,138.046,138.05,138.043,138.043,164600000.0
2005-02-18 22:23:00,138.049,138.049,138.04,138.042,231999999.0
2005-02-18 22:24:00,138.036,138.042,138.03,138.038,145899999.0
2005-02-18 22:25:00,138.037,138.047,138.027,138.027,163500000.0
2005-02-18 22:26:00,138.037,138.037,138.013,138.015,81699998.0
2005-02-18 22:27:00,138.02,138.036,138.01,138.01,587800000.0
2005-02-18 22:28:00,138.033,138.033,138.01,138.033,270399996.0
2005-02-18 22:29:00,138.041,138.041,138.018,138.02,54500000.0
2005-02-18 22:30:00,138.02,138.02,138.02,138.02,102999998.0
2005-02-18 22:31:00,138.014,138.016,137.997,138.002,235700006.0
2005-02-18 22:32:00,138.014,138.031,138.003,138.031,196099995.0
2005-02-18 22:33:00,138.03,138.03,138.025,138.03,214999998.0
2005-02-18 22:34:00,138.025,138.046,138.014,138.031,226400001.0
2005-02-18 22:35:00,138.047,138.047,138.022,138.022,108299998.0
2005-02-18 22:36:00,138.026,138.042,138.02,138.02,524799999.0
2005-02-18 22:37:00,138.013,138.017,138.006,138.006,339000002.0
2005-02-18 22:38:00,138.0,138.014,138.0,138.005,159899998.0
2005-02-18 22:39:00,138.005,138.017,138.005,138.008,362099996.0
2005-02-18 22:40:00,138.005,138.023,137.998,138.018,393300000.0
2005-02-18 22:41:00,138.025,138.046,138.017,138.017,142700002.0
2005-02-18 22:42:00,138.03,138.031,138.018,138.018,200900000.0
2005-02-18 22:43:00,138.03,138.03,138.019,138.027,181399998.0
2005-02-18 22:44:00,138.032,138.037,138.015,138.015,308099999.0
2005-02-18 22:45:00,138.022,138.033,138.004,138.004,306500005.0
2005-02-18 22:46:00,138.028,138.035,138.009,138.035,84399998.0
2005-02-18 22:47:00,138.042,138.046,138.04,138.04,83099999.0
2005-02-18 22:48:00,138.052,138.054,138.036,138.045,421100003.0
2005-02-18 22:49:00,138.043,138.053,138.028,138.042,379599998.0
2005-02-18 22:50:00,138.052,138.052,138.028,138.044,147699997.0
2005-02-18 22:51:00,138.047,138.047,138.016,138.033,199099999.0
2005-02-18 22:52:00,138.034,138.047,138.027,138.047,208499996.0
2005-02-18 22:53:00,138.042,138.044,138.029,138.029,268100000.0
2005-02-18 22:54:00,138.029,138.039,138.021,138.024,136099998.0
2005-02-18 22:55:00,138.033,138.039,138.026,138.026,133200000.0
2005-02-18 22:56:00,138.042,138.05,138.02,138.045,196300001.0
2005-02-18 22:57:00,138.047,138.054,138.047,138.054,101900000.0
2005-02-18 22:58:00,138.056,138.056,138.038,138.05,81800001.0
2005-02-18 22:59:00,138.06,138.06,138.035,138.045,166000001.0
2005-02-18 23:00:00,138.06,138.06,138.036,138.038,50700000.0
2005-02-18 23:01:00,138.036,138.037,138.01,138.03,71500001.0
2005-02-18 23:02:00,138.03,138.049,138.016,138.016,102300000.0
2005-02-18 23:03:00,138.02,138.042,138.009,138.009,87499999.0
2005-02-18 23:04:00,138.012,138.047,138.012,138.041,65599998.0
2005-02-18 23:05:00,138.047,138.054,138.042,138.042,101500000.0
2005-02-18 23:06:00,138.043,138.048,138.043,138.048,42800000.0
2005-02-18 23:07:00,138.051,138.051,138.014,138.033,69399999.0
2005-02-18 23:08:00,138.017,138.017,137.998,138.002,132799998.0
2005-02-18 23:09:00,138.025,138.029,138.018,138.02,124600002.0
2005-02-18 23:10:00,138.013,138.026,138.011,138.024,114199999.0
2005-02-18 23:11:00,138.028,138.036,138.024,138.027,112300001.0
2005-02-18 23:12:00,138.03,138.03,138.013,138.019,64000000.0
2005-02-18 23:13:00,138.014,138.014,138.003,138.01,48199999.0
2005-02-18 23:14:00,138.02,138.02,138.007,138.018,103599999.0
2005-02-18 23:15:00,138.029,138.031,138.022,138.023,24100000.0
2005-02-18 23:16:00,138.017,138.022,138.004,138.013,95399998.0
2005-02-18 23:17:00,138.014,138.029,138.014,138.029,58800002.0
2005-02-18 23:18:00,138.035,138.043,138.035,138.039,115499999.0
2005-02-18 23:19:00,138.052,138.055,138.04,138.048,91200001.0
2005-02-18 23:20:00,138.057,138.057,138.025,138.025,147799998.0
2005-02-18 23:21:00,138.053,138.06,138.034,138.034,35600000.0
2005-02-18 23:22:00,138.035,138.056,138.033,138.034,69800000.0
2005-02-18 23:23:00,138.046,138.055,138.041,138.041,138700000.0
2005-02-18 23:24:00,138.04,138.048,138.04,138.048,67300002.0
2005-02-18 23:25:00,138.048,138.048,138.036,138.04,58700001.0
2005-02-18 23:26:00,138.049,138.057,138.041,138.047,98700001.0
2005-02-18 23:27:00,138.052,138.054,138.048,138.05,80400000.0
2005-02-18 23:28:00,138.044,138.057,138.039,138.039,102800001.0
2005-02-18 23:29:00,138.036,138.042,138.029,138.042,172199999.0
2005-02-18 23:30:00,138.042,138.042,138.027,138.027,87100000.0
2005-02-18 23:31:00,138.037,138.037,138.023,138.023,52299999.0
2005-02-18 23:32:00,138.022,138.038,138.02,138.03,72000000.0
2005-02-18 23:33:00,138.035,138.035,138.023,138.023,50400000.0
2005-02-18 23:34:00,138.024,138.031,138.023,138.027,54000001.0
2005-02-18 23:35:00,138.04,138.04,138.015,138.024,63600000.0
2005-02-18 23:36:00,137.985,138.029,137.972,138.029,58700000.0
2005-02-18 23:37:00,138.045,138.045,138.03,138.042,69000001.0
2005-02-18 23:38:00,138.045,138.089,138.045,138.05,109299999.0
2005-02-18 23:39:00,138.033,138.041,138.026,138.026,38600000.0
2005-02-18 23:40:00,138.034,138.055,138.033,138.055,78299999.0
2005-02-18 23:41:00,138.059,138.073,138.05,138.055,71200000.0
2005-02-18 23:42:00,138.038,138.05,138.014,138.05,38600000.0
2005-02-18 23:43:00,138.047,138.057,138.041,138.057,146400001.0
2005-02-18 23:44:00,138.037,138.067,138.037,138.067,99499998.0
2005-02-18 23:45:00,138.045,138.071,138.04,138.071,130699999.0
2005-02-18 23:46:00,138.063,138.063,138.042,138.042,34699999.0
2005-02-18 23:47:00,138.036,138.044,138.019,138.041,66900000.0
2005-02-18 23:48:00,138.028,138.052,138.01,138.036,57300001.0
2005-02-18 23:49:00,138.012,138.017,137.998,138.004,91299997.0
2005-02-18 23:50:00,138.023,138.059,138.023,138.05,74900000.0
2005-02-18 23:51:00,138.036,138.036,138.014,138.014,60000000.0
2005-02-18 23:52:00,138.013,138.042,138.011,138.026,76500000.0
2005-02-18 23:53:00,138.019,138.039,138.009,138.03,73600000.0
2005-02-18 23:54:00,138.028,138.039,138.012,138.031,94299998.0
2005-02-18 23:55:00,138.017,138.043,138.017,138.032,117800000.0
2005-02-18 23:56:00,138.023,138.032,138.004,138.015,214100003.0
2005-02-18 23:57:00,138.023,138.03,138.012,138.022,198299996.0
2005-02-18 23:58:00,138.033,138.058,138.033,138.044,118600002.0
2005-02-18 23:59:00,138.052,138.069,138.046,138.069,100499999.0
2005-02-21 00:00:00,137.859,137.886,137.859,137.865,58900000.0
2005-02-21 00:01:00,137.881,137.881,137.869,137.869,45099999.0
2005-02-21 00:02:00,137.993,137.993,137.892,137.9,124200002.0
2005-02-21 00:03:00,137.869,137.89,137.869,137.883,150900000.0
2005-02-21 00:04:00,137.9,137.903,137.895,137.9,79300001.0
2005-02-21 00:05:00,137.902,137.905,137.897,137.905,101600000.0
2005-02-21 00:06:00,137.905,137.905,137.9,137.9,16800000.0
2005-02-21 00:07:00,137.904,137.907,137.89,137.903,50000000.0
2005-02-21 00:08:00,137.89,137.903,137.89,137.903,105500001.0
2005-02-21 00:09:00,137.902,137.91,137.882,137.889,61800000.0
2005-02-21 00:10:00,137.885,137.916,137.881,137.894,133799999.0
2005-02-21 00:11:00,137.886,137.907,137.875,137.901,116700001.0
2005-02-21 00:12:00,137.905,137.92,137.897,137.913,168600002.0
2005-02-21 00:13:00,137.921,137.931,137.912,137.912,70100000.0
2005-02-21 00:14:00,137.918,137.924,137.91,137.922,74299998.0
2005-02-21 00:15:00,137.929,137.944,137.925,137.935,91699999.0
2005-02-21 00:16:00,137.924,137.926,137.906,137.926,124299997.0
2005-02-21 00:17:00,137.94,137.944,137.933,137.933,130099998.0
2005-02-21 00:18:00,137.902,137.931,137.902,137.925,89099999.0
2005-02-21 00:19:00,137.931,137.934,137.919,137.93,76400000.0
2005-02-21 00:20:00,137.912,137.927,137.912,137.927,182599996.0
2005-02-21 00:21:00,137.928,137.942,137.928,137.94,127300001.0
2005-02-21 00:22:00,137.896,137.95,137.896,137.95,104599997.0
2005-02-21 00:23:00,137.938,137.94,137.925,137.937,141200002.0
2005-02-21 00:24:00,137.942,137.982,137.942,137.969,113000000.0
2005-02-21 00:25:00,137.972,137.98,137.939,137.95,150599998.0
2005-02-21 00:26:00,137.933,137.967,137.933,137.964,108600000.0
2005-02-21 00:27:00,137.956,137.966,137.943,137.966,118100001.0
2005-02-21 00:28:00,137.951,137.979,137.951,137.962,93399999.0
2005-02-21 00:29:00,137.98,137.98,137.952,137.954,123600000.0
2005-02-21 00:30:00,137.929,137.969,137.929,137.945,111099999.0
2005-02-21 00:31:00,137.967,137.975,137.961,137.965,131100000.0
2005-02-21 00:32:00,137.944,137.964,137.942,137.964,135100002.0
2005-02-21 00:33:00,137.905,137.934,137.905,137.934,111799997.0
2005-02-21 00:34:00,137.97,137.978,137.957,137.957,132799998.0
2005-02-21 00:35:00,137.972,137.983,137.957,137.971,125900001.0
2005-02-21 00:36:00,137.969,137.981,137.969,137.969,127400000.0
2005-02-21 00:37:00,137.971,137.98,137.951,137.98,86699999.0
2005-02-21 00:38:00,137.958,137.977,137.958,137.963,92400002.0
2005-02-21 00:39:00,137.96,137.976,137.96,137.976,68800001.0
2005-02-21 00:40:00,137.977,137.977,137.961,137.963,64099999.0
2005-02-21 00:41:00,137.984,137.994,137.98,137.986,111099999.0
2005-02-21 00:42:00,137.977,137.997,137.977,137.997,57399999.0
2005-02-21 00:43:00,137.985,137.996,137.976,137.996,134600002.0
2005-02-21 00:44:00,137.965,137.991,137.965,137.98,137299995.0
2005-02-21 00:45:00,137.972,137.972,137.957,137.96,117700001.0
2005-02-21 00:46:00,137.927,137.967,137.927,137.967,66699999.0
2005-02-21 00:47:00,137.967,137.967,137.945,137.961,76799999.0
2005-02-21 00:48:00,137.952,137.979,137.952,137.977,49600000.0
2005-02-21 00:49:00,137.952,137.974,137.947,137.974,61700001.0
2005-02-21 00:50:00,137.94,137.972,137.932,137.972,92800000.0
2005-02-21 00:51:00,137.987,137.987,137.949,137.967,92000002.0
2005-02-21 00:52:00,137.962,137.99,137.962,137.99,83400000.0
2005-02-21 00:53:00,137.97,137.984,137.959,137.978,135100002.0
2005-02-21 00:54:00,137.981,138.006,137.973,138.005,78299999.0
2005-02-21 00:55:00,138.013,138.045,138.013,138.037,120700001.0
2005-02-21 00:56:00,138.031,138.065,138.022,138.065,64000000.0
2005-02-21 00:57:00,138.051,138.065,138.051,138.064,112399998.0
2005-02-21 00:58:00,138.059,138.077,138.037,138.037,90600002.0
2005-02-21 00:59:00,138.032,138.045,138.032,138.04,59900000.0
2005-02-21 01:00:00,137.956,138.044,137.956,138.033,67600000.0
2005-02-21 01:01:00,138.022,138.062,137.985,138.062,80800000.0
2005-02-21 01:02:00,138.036,138.086,137.996,138.086,45400000.0
2005-02-21 01:03:00,138.055,138.063,138.005,138.063,41299999.0
2005-02-21 01:04:00,138.086,138.086,137.974,138.075,156800000.0
2005-02-21 01:05:00,138.093,138.093,137.974,138.075,132600001.0
2005-02-21 01:06:00,137.987,138.11,137.987,138.11,143699997.0
2005-02-21 01:07:00,138.123,138.123,138.107,138.111,159800003.0
2005-02-21 01:08:00,138.112,138.12,138.112,138.115,25300000.0
2005-02-21 01:09:00,138.113,138.118,138.057,138.057,81799998.0
2005-02-21 01:10:00,138.128,138.128,138.052,138.052,161999997.0
2005-02-21 01:11:00,138.09,138.094,138.072,138.094,46400000.0
2005-02-21 01:12:00,138.112,138.112,138.095,138.107,135600000.0
2005-02-21 01:13:00,138.1,138.1,138.045,138.045,74800000.0
2005-02-21 01:14:00,138.056,138.079,138.056,138.077,62700001.0
2005-02-21 01:15:00,138.098,138.098,138.059,138.097,40700000.0
2005-02-21 01:16:00,138.122,138.126,138.103,138.115,173099997.0
2005-02-21 01:17:00,138.11,138.126,138.11,138.112,175500000.0
2005-02-21 01:18:00,138.138,138.138,138.124,138.138,63400000.0
2005-02-21 01:19:00,138.138,138.138,138.125,138.125,53300000.0
2005-02-21 01:20:00,138.13,138.135,138.127,138.135,45600001.0
2005-02-21 01:21:00,138.123,138.137,138.108,138.108,55899999.0
2005-02-21 01:22:00,138.135,138.145,138.135,138.14,83599999.0
2005-02-21 01:23:00,138.14,138.145,138.133,138.14,109799999.0
2005-02-21 01:24:00,138.104,138.162,138.104,138.136,91199999.0
2005-02-21 01:25:00,138.142,138.149,138.132,138.139,84800000.0
2005-02-21 01:26:00,138.151,138.168,138.142,138.167,134799999.0
2005-02-21 01:27:00,138.148,138.148,138.143,138.143,133100001.0
2005-02-21 01:28:00,138.136,138.138,138.128,138.133,73800000.0
2005-02-21 01:29:00,138.112,138.134,138.077,138.132,79200001.0
2005-02-21 01:30:00,138.135,138.137,138.06,138.125,75899999.0
2005-02-21 01:31:00,138.145,138.16,138.079,138.147,79800000.0
2005-02-21 01:32:00,138.162,138.163,138.15,138.163,39200000.0
2005-02-21 01:33:00,138.163,138.178,138.162,138.164,126100000.0
2005-02-21 01:34:00,138.177,138.178,138.153,138.16,96700000.0
2005-02-21 01:35:00,138.171,138.171,138.145,138.148,104699998.0
2005-02-21 01:36:00,138.142,138.15,138.142,138.142,42900000.0
2005-02-21 01:37:00,138.134,138.145,138.134,138.137,135099998.0
2005-02-21 01:38:00,138.136,138.136,138.123,138.128,99199998.0
2005-02-21 01:39:00,138.136,138.136,138.117,138.135,110600001.0
2005-02-21 01:40:00,138.136,138.136,138.119,138.122,95200002.0
2005-02-21 01:41:00,138.123,138.123,138.11,138.116,43600000.0
2005-02-21 01:42:00,138.123,138.123,138.108,138.118,97900002.0
2005-02-21 01:43:00,138.117,138.129,138.117,138.128,87800000.0
2005-02-21 01:44:00,138.131,138.143,138.123,138.123,42700000.0
2005-02-21 01:45:00,138.118,138.131,138.118,138.127,91099999.0
2005-02-21 01:46:00,138.13,138.13,138.125,138.128,38200000.0
2005-02-21 01:47:00,138.1,138.107,138.069,138.107,67699999.0
2005-02-21 01:48:00,138.06,138.114,138.06,138.096,97700000.0
2005-02-21 01:49:00,138.102,138.102,138.082,138.098,62199999.0
2005-02-21 01:50:00,138.09,138.102,138.09,138.098,95500001.0
2005-02-21 01:51:00,138.092,138.092,138.073,138.081,109399998.0
2005-02-21 01:52:00,138.087,138.094,138.085,138.09,121999998.0
2005-02-21 01:53:00,138.097,138.098,138.085,138.092,107700000.0
2005-02-21 01:54:00,138.097,138.101,138.082,138.082,78000000.0
2005-02-21 01:55:00,138.103,138.103,138.089,138.097,41600000.0
2005-02-21 01:56:00,138.098,138.1,138.089,138.091,152300001.0
2005-02-21 01:57:00,138.092,138.093,138.085,138.089,77600000.0
2005-02-21 01:58:00,138.088,138.088,138.082,138.082,54100001.0
2005-02-21 01:59:00,138.097,138.098,138.054,138.058,88800000.0
2005-02-21 02:00:00,138.065,138.065,138.035,138.035,99900003.0
2005-02-21 02:01:00,138.043,138.05,138.036,138.038,132499998.0
2005-02-21 02:02:00,138.062,138.068,138.051,138.051,100199999.0
2005-02-21 02:03:00,138.066,138.072,138.066,138.072,107000001.0
2005-02-21 02:04:00,138.074,138.08,138.066,138.08,90000000.0
2005-02-21 02:05:00,138.071,138.084,138.071,138.079,42400000.0
2005-02-21 02:06:00,138.09,138.1,138.088,138.091,81100000.0
2005-02-21 02:07:00,138.088,138.096,138.081,138.085,135200000.0
2005-02-21 02:08:00,138.095,138.096,138.079,138.079,74000001.0
2005-02-21 02:09:00,138.09,138.105,138.086,138.094,120600001.0
2005-02-21 02:10:00,138.092,138.092,138.053,138.077,80500000.0
2005-02-21 02:11:00,138.082,138.083,138.049,138.055,91100000.0
2005-02-21 02:12:00,138.063,138.066,138.043,138.043,122400001.0
2005-02-21 02:13:00,138.048,138.065,138.043,138.051,104700000.0
2005-02-21 02:14:00,138.044,138.064,138.031,138.031,119900002.0
2005-02-21 02:15:00,138.03,138.035,138.025,138.03,108300000.0
2005-02-21 02:16:00,138.041,138.066,138.041,138.045,43000000.0
2005-02-21 02:17:00,138.052,138.052,138.033,138.033,43199999.0
2005-02-21 02:18:00,138.031,138.042,138.031,138.037,166600001.0
2005-02-21 02:19:00,138.036,138.047,138.036,138.04,67800000.0
2005-02-21 02:20:00,138.042,138.047,138.03,138.033,38900000.0
2005-02-21 02:21:00,138.031,138.037,138.025,138.025,157299996.0
2005-02-21 02:22:00,138.035,138.047,138.028,138.041,92499999.0
2005-02-21 02:23:00,138.043,138.061,138.043,138.047,192299999.0
2005-02-21 02:24:00,138.025,138.059,138.025,138.059,70800000.0
2005-02-21 02:25:00,138.045,138.05,138.045,138.05,44499999.0
2005-02-21 02:26:00,138.049,138.051,138.045,138.046,153700000.0
2005-02-21 02:27:00,138.047,138.047,138.043,138.043,87099998.0
2005-02-21 02:28:00,138.038,138.045,138.038,138.04,31000000.0
2005-02-21 02:29:00,138.037,138.058,138.037,138.05,84400000.0
2005-02-21 02:30:00,138.05,138.052,138.037,138.037,62300000.0
2005-02-21 02:31:00,138.044,138.051,138.034,138.05,80299999.0
2005-02-21 02:32:00,138.048,138.058,138.042,138.052,145899998.0
2005-02-21 02:33:00,138.052,138.062,138.052,138.06,88999997.0
2005-02-21 02:34:00,138.055,138.075,138.055,138.075,116699999.0
2005-02-21 02:35:00,138.078,138.082,138.071,138.077,72399999.0
2005-02-21 02:36:00,138.073,138.083,138.067,138.072,130599999.0
2005-02-21 02:37:00,138.07,138.07,138.07,138.07,54300000.0
2005-02-21 02:38:00,138.078,138.08,138.063,138.069,128999996.0
2005-02-21 02:39:00,138.059,138.066,138.049,138.049,153400001.0
2005-02-21 02:40:00,138.058,138.058,138.048,138.058,101599998.0
2005-02-21 02:41:00,138.059,138.059,138.054,138.054,9600000.0
2005-02-21 02:42:00,138.048,138.059,138.028,138.029,58800000.0
2005-02-21 02:43:00,138.029,138.04,138.029,138.034,51400000.0
2005-02-21 02:44:00,138.037,138.048,138.032,138.037,122200001.0
2005-02-21 02:45:00,138.042,138.055,138.034,138.034,82600000.0
2005-02-21 02:46:00,138.047,138.047,138.022,138.031,120799999.0
2005-02-21 02:47:00,138.042,138.042,138.021,138.021,107399999.0
2005-02-21 02:48:00,138.027,138.045,138.027,138.041,55700000.0
2005-02-21 02:49:00,138.012,138.017,137.98,137.995,110199998.0
2005-02-21 02:50:00,138.012,138.021,138.001,138.002,75200000.0
2005-02-21 02:51:00,138.026,138.047,138.022,138.022,101500003.0
2005-02-21 02:52:00,138.032,138.042,138.027,138.04,144400001.0
2005-02-21 02:53:00,138.035,138.05,138.029,138.043,182199997.0
2005-02-21 02:54:00,138.062,138.062,138.007,138.007,85600001.0
2005-02-21 02:55:00,138.028,138.044,138.005,138.005,116699999.0
2005-02-21 02:56:00,138.014,138.014,137.972,137.972,74400000.0
2005-02-21 02:57:00,137.978,137.996,137.978,137.987,96800000.0
2005-02-21 02:58:00,137.985,138.008,137.985,137.997,69999999.0
2005-02-21 02:59:00,138.0,138.006,137.987,137.99,108899998.0
2005-02-21 03:00:00,137.999,138.007,137.985,137.986,78500001.0
2005-02-21 03:01:00,137.985,137.987,137.983,137.987,134500002.0
2005-02-21 03:02:00,137.975,137.995,137.973,137.99,73100001.0
2005-02-21 03:03:00,137.985,137.993,137.981,137.981,86699998.0
2005-02-21 03:04:00,137.982,137.984,137.946,137.946,45800000.0
2005-02-21 03:05:00,137.963,137.968,137.954,137.961,130299999.0
2005-02-21 03:06:00,137.963,137.968,137.957,137.958,158400003.0
2005-02-21 03:07:00,137.965,137.974,137.949,137.958,151800000.0
2005-02-21 03:08:00,137.965,137.972,137.965,137.965,56600000.0
2005-02-21 03:09:00,137.963,137.985,137.958,137.962,98300001.0
2005-02-21 03:10:00,137.956,137.966,137.949,137.949,92900001.0
2005-02-21 03:11:00,137.958,137.971,137.958,137.96,36200000.0
2005-02-21 03:12:00,137.975,137.978,137.955,137.955,114499999.0
2005-02-21 03:13:00,137.956,137.956,137.942,137.942,62600001.0
2005-02-21 03:14:00,137.95,137.96,137.945,137.947,51000001.0
2005-02-21 03:15:00,137.944,137.962,137.944,137.947,113600000.0
2005-02-21 03:16:00,137.955,137.962,137.945,137.952,117600001.0
2005-02-21 03:17:00,137.977,137.978,137.963,137.967,70399999.0
2005-02-21 03:18:00,137.964,137.968,137.95,137.957,95100001.0
2005-02-21 03:19:00,137.98,137.983,137.955,137.983,113599999.0
2005-02-21 03:20:00,137.982,137.982,137.955,137.955,90300001.0
2005-02-21 03:21:00,137.975,137.99,137.96,137.99,151500001.0
2005-02-21 03:22:00,137.983,137.993,137.968,137.968,109599999.0
2005-02-21 03:23:00,137.962,137.982,137.962,137.969,87900000.0
2005-02-21 03:24:00,137.975,137.993,137.975,137.989,85500000.0
2005-02-21 03:25:00,137.988,137.992,137.98,137.987,134200003.0
2005-02-21 03:26:00,138.001,138.021,137.996,138.013,87400000.0
2005-02-21 03:27:00,138.026,138.029,138.026,138.029,11300000.0
2005-02-21 03:28:00,138.029,138.042,138.027,138.027,171800002.0
2005-02-21 03:29:00,138.028,138.033,138.026,138.03,42400000.0
2005-02-21 03:30:00,138.034,138.041,138.023,138.03,47500000.0
2005-02-21 03:31:00,138.035,138.035,138.01,138.013,88100001.0
2005-02-21 03:32:00,138.006,138.022,137.995,138.014,68400000.0
2005-02-21 03:33:00,138.019,138.032,138.008,138.013,95500002.0
2005-02-21 03:34:00,138.019,138.027,138.015,138.015,84599999.0
2005-02-21 03:35:00,138.014,138.031,138.014,138.015,102000000.0
2005-02-21 03:36:00,138.024,138.047,138.024,138.039,92000001.0
2005-02-21 03:37:00,138.035,138.035,138.025,138.028,35400000.0
2005-02-21 03:38:00,138.023,138.023,137.987,137.997,37200000.0
2005-02-21 03:39:00,138.02,138.02,138.007,138.015,84600002.0
2005-02-21 03:40:00,138.002,138.006,137.987,137.99,120700002.0
2005-02-21 03:41:00,137.99,137.99,137.988,137.99,84500002.0
2005-02-21 03:42:00,137.978,137.996,137.976,137.988,107600000.0
2005-02-21 03:43:00,137.982,137.982,137.973,137.973,41500001.0
2005-02-21 03:44:00,137.972,137.974,137.96,137.96,22800000.0
2005-02-21 03:45:00,137.962,137.97,137.949,137.952,87400000.0
2005-02-21 03:46:00,137.944,137.957,137.944,137.951,77700000.0
2005-02-21 03:47:00,137.948,137.949,137.934,137.937,68800001.0
2005-02-21 03:48:00,137.938,137.949,137.938,137.949,87199998.0
2005-02-21 03:49:00,137.94,137.94,137.94,137.94,7100000.0
2005-02-21 03:50:00,137.938,137.945,137.912,137.912,70899999.0
2005-02-21 03:51:00,137.912,137.923,137.9,137.911,73599999.0
2005-02-21 03:52:00,137.92,137.937,137.916,137.922,93500000.0
2005-02-21 03:53:00,137.929,137.941,137.924,137.93,121200000.0
2005-02-21 03:54:00,137.928,137.935,137.925,137.93,68399999.0
2005-02-21 03:55:00,137.931,137.938,137.927,137.931,76700002.0
2005-02-21 03:56:00,137.923,137.941,137.923,137.931,158100004.0
2005-02-21 03:57:00,137.942,137.951,137.932,137.948,102799998.0
2005-02-21 03:58:00,137.953,137.953,137.919,137.919,64500001.0
2005-02-21 03:59:00,137.92,137.931,137.92,137.924,83500001.0
2005-02-21 04:00:00,137.933,137.948,137.933,137.94,74400001.0
2005-02-21 04:01:00,137.938,137.953,137.929,137.95,134000000.0
2005-02-21 04:02:00,137.952,137.952,137.928,137.928,147500001.0
2005-02-21 04:03:00,137.942,137.949,137.923,137.934,60900000.0
2005-02-21 04:04:00,137.945,137.963,137.941,137.963,111399999.0
2005-02-21 04:05:00,137.967,137.967,137.927,137.93,82299999.0
2005-02-21 04:06:00,137.958,137.958,137.921,137.921,108599999.0
2005-02-21 04:07:00,137.945,137.971,137.925,137.971,53000000.0
2005-02-21 04:08:00,137.995,138.001,137.979,137.994,48300000.0
2005-02-21 04:09:00,137.993,138.009,137.993,138.0,103999999.0
2005-02-21 04:10:00,138.008,138.017,138.0,138.009,80099999.0
2005-02-21 04:11:00,138.018,138.025,138.015,138.015,64700000.0
2005-02-21 04:12:00,138.008,138.015,138.004,138.006,117999999.0
2005-02-21 04:13:00,138.018,138.019,138.005,138.005,66300001.0
2005-02-21 04:14:00,138.004,138.012,138.004,138.012,55200000.0
2005-02-21 04:15:00,138.014,138.023,138.014,138.017,113000001.0
2005-02-21 04:16:00,138.024,138.029,138.007,138.007,91899999.0
2005-02-21 04:17:00,138.017,138.036,138.017,138.027,71099998.0
2005-02-21 04:18:00,138.02,138.02,138.01,138.015,103299999.0
2005-02-21 04:19:00,138.03,138.047,138.026,138.041,99100002.0
2005-02-21 04:20:00,138.061,138.062,138.049,138.053,79700001.0
2005-02-21 04:21:00,138.07,138.07,138.06,138.069,113400002.0
2005-02-21 04:22:00,138.064,138.064,138.034,138.034,85000000.0
2005-02-21 04:23:00,138.039,138.045,138.027,138.045,58600001.0
2005-02-21 04:24:00,138.049,138.055,138.043,138.044,61899999.0
2005-02-21 04:25:00,138.049,138.062,138.049,138.053,31499999.0
2005-02-21 04:26:00,138.047,138.047,138.032,138.032,91700003.0
2005-02-21 04:27:00,138.03,138.037,138.019,138.028,88500000.0
2005-02-21 04:28:00,138.034,138.048,138.034,138.041,126100002.0
2005-02-21 04:29:00,138.039,138.053,138.033,138.033,95499998.0
2005-02-21 04:30:00,138.042,138.05,138.041,138.048,72799999.0
2005-02-21 04:31:00,138.038,138.052,138.028,138.031,204100002.0
2005-02-21 04:32:00,138.04,138.054,138.04,138.047,92100000.0
2005-02-21 04:33:00,138.063,138.067,138.051,138.06,125800000.0
2005-02-21 04:34:00,138.064,138.064,138.052,138.052,34400000.0
2005-02-21 04:35:00,138.046,138.046,137.999,138.032,110400001.0
2005-02-21 04:36:00,138.048,138.055,138.037,138.047,174399998.0
2005-02-21 04:37:00,138.05,138.054,138.043,138.043,80199998.0
2005-02-21 04:38:00,138.048,138.048,138.042,138.043,34199999.0
2005-02-21 04:39:00,138.047,138.057,138.042,138.049,131499999.0
2005-02-21 04:40:00,138.055,138.063,138.05,138.063,82500000.0
2005-02-21 04:41:00,138.068,138.07,138.052,138.052,59800000.0
2005-02-21 04:42:00,138.037,138.042,138.037,138.042,17599999.0
2005-02-21 04:43:00,138.045,138.053,138.042,138.042,44800000.0
2005-02-21 04:44:00,138.047,138.056,138.038,138.056,17600000.0
2005-02-21 04:45:00,138.05,138.055,138.045,138.045,81300000.0
2005-02-21 04:46:00,138.049,138.055,138.049,138.055,37500001.0
2005-02-21 04:47:00,138.055,138.055,138.045,138.055,64500001.0
2005-02-21 04:48:00,138.054,138.067,138.054,138.06,232299999.0
2005-02-21 04:49:00,138.067,138.067,138.052,138.052,91299999.0
2005-02-21 04:50:00,138.053,138.055,138.051,138.051,55100000.0
2005-02-21 04:51:00,138.05,138.057,138.037,138.037,91900001.0
2005-02-21 04:52:00,138.026,138.026,138.012,138.019,64499999.0
2005-02-21 04:53:00,138.022,138.022,138.018,138.018,35099999.0
2005-02-21 04:54:00,138.016,138.024,138.016,138.018,108500001.0
2005-02-21 04:55:00,138.017,138.025,138.01,138.01,68000000.0
2005-02-21 04:56:00,138.02,138.034,138.009,138.009,67200001.0
2005-02-21 04:57:00,138.013,138.018,138.011,138.011,86900001.0
2005-02-21 04:58:00,138.012,138.012,137.994,137.994,168500001.0
2005-02-21 04:59:00,137.995,138.017,137.995,138.01,118799999.0
2005-02-21 05:00:00,138.006,138.006,137.98,137.987,137200002.0
2005-02-21 05:01:00,137.978,137.985,137.955,137.984,100299998.0
2005-02-21 05:02:00,137.981,137.983,137.976,137.98,64499999.0
2005-02-21 05:03:00,137.987,137.99,137.972,137.972,47200000.0
2005-02-21 05:04:00,137.964,137.968,137.962,137.962,136299999.0
2005-02-21 05:05:00,137.959,137.972,137.959,137.972,72499998.0
2005-02-21 05:06:00,137.969,137.969,137.96,137.96,92499999.0
2005-02-21 05:07:00,137.963,137.966,137.957,137.957,34600000.0
2005-02-21 05:08:00,137.954,137.966,137.954,137.966,115699999.0
2005-02-21 05:09:00,137.973,137.973,137.961,137.967,74300000.0
2005-02-21 05:10:00,137.962,137.967,137.961,137.961,82700002.0
2005-02-21 05:11:00,137.97,137.97,137.944,137.962,72000001.0
2005-02-21 05:12:00,137.973,137.982,137.963,137.981,57700000.0
2005-02-21 05:13:00,137.973,137.986,137.971,137.982,87700000.0
2005-02-21 05:14:00,137.985,137.985,137.975,137.98,47800000.0
2005-02-21 05:15:00,137.984,137.993,137.979,137.986,76200000.0
2005-02-21 05:16:00,137.985,137.996,137.978,137.99,118100000.0
2005-02-21 05:17:00,137.965,137.982,137.965,137.967,179500003.0
2005-02-21 05:18:00,137.978,137.978,137.973,137.973,43200000.0
2005-02-21 05:19:00,137.972,137.975,137.962,137.962,50399999.0
2005-02-21 05:20:00,137.975,137.975,137.965,137.97,105999999.0
2005-02-21 05:21:00,137.966,137.974,137.958,137.96,166400001.0
2005-02-21 05:22:00,137.97,137.975,137.968,137.972,62100001.0
2005-02-21 05:23:00,137.962,137.975,137.962,137.975,50999999.0
2005-02-21 05:24:00,137.975,137.975,137.97,137.972,54000001.0
2005-02-21 05:25:00,137.964,137.964,137.959,137.959,17600000.0
2005-02-21 05:26:00,137.967,137.967,137.959,137.96,51400000.0
2005-02-21 05:27:00,137.964,137.964,137.961,137.961,12800000.0
2005-02-21 05:28:00,137.966,137.969,137.966,137.969,15200000.0
2005-02-21 05:29:00,137.968,137.972,137.956,137.967,78199999.0
2005-02-21 05:30:00,137.964,137.964,137.962,137.962,48700002.0
2005-02-21 05:31:00,137.958,137.971,137.958,137.961,55899999.0
2005-02-21 05:32:00,137.96,137.96,137.952,137.952,31200001.0
2005-02-21 05:33:00,137.962,137.962,137.941,137.949,104600002.0
2005-02-21 05:34:00,137.918,137.918,137.909,137.909,49500000.0
2005-02-21 05:35:00,137.892,137.894,137.855,137.855,96000001.0
2005-02-21 05:36:00,137.868,137.877,137.859,137.875,153299998.0
2005-02-21 05:37:00,137.874,137.885,137.874,137.875,28800000.0
2005-02-21 05:38:00,137.875,137.881,137.863,137.863,85200000.0
2005-02-21 05:39:00,137.867,137.882,137.857,137.857,52600000.0
2005-02-21 05:40:00,137.863,137.878,137.853,137.854,58699999.0
2005-02-21 05:41:00,137.843,137.848,137.842,137.845,107599999.0
2005-02-21 05:42:00,137.848,137.848,137.83,137.839,56200000.0
2005-02-21 05:43:00,137.85,137.858,137.832,137.834,123000002.0
2005-02-21 05:44:00,137.83,137.849,137.808,137.808,128899998.0
2005-02-21 05:45:00,137.808,137.842,137.805,137.841,67400001.0
2005-02-21 05:46:00,137.839,137.839,137.814,137.814,26400000.0
2005-02-21 05:47:00,137.806,137.814,137.803,137.803,35100000.0
2005-02-21 05:48:00,137.811,137.811,137.804,137.804,43099999.0
2005-02-21 05:49:00,137.808,137.814,137.798,137.799,72500000.0
2005-02-21 05:50:00,137.807,137.838,137.807,137.838,140699998.0
2005-02-21 05:51:00,137.838,137.845,137.838,137.839,54400000.0
2005-02-21 05:52:00,137.842,137.843,137.834,137.837,202400006.0
2005-02-21 05:53:00,137.855,137.861,137.843,137.846,81899999.0
2005-02-21 05:54:00,137.867,137.867,137.855,137.855,33600000.0
2005-02-21 05:55:00,137.85,137.855,137.845,137.85,21400000.0
2005-02-21 05:56:00,137.855,137.864,137.854,137.854,72700002.0
2005-02-21 05:57:00,137.857,137.871,137.857,137.871,41800000.0
2005-02-21 05:58:00,137.868,137.879,137.856,137.871,67000001.0
2005-02-21 05:59:00,137.863,137.884,137.856,137.862,101600000.0
2005-02-21 06:00:00,137.834,137.906,137.822,137.904,89500000.0
2005-02-21 06:01:00,137.872,137.902,137.837,137.902,82200000.0
2005-02-21 06:02:00,137.922,137.925,137.911,137.914,90299999.0
2005-02-21 06:03:00,137.912,137.925,137.912,137.915,121000002.0
2005-02-21 06:04:00,137.915,137.92,137.915,137.92,30000001.0
2005-02-21 06:05:00,137.933,137.947,137.933,137.947,62400000.0
2005-02-21 06:06:00,137.937,137.945,137.93,137.938,62200000.0
2005-02-21 06:07:00,137.935,137.946,137.93,137.93,99499999.0
2005-02-21 06:08:00,137.949,137.949,137.926,137.934,48100000.0
2005-02-21 06:09:00,137.933,137.937,137.925,137.935,152000001.0
2005-02-21 06:10:00,137.932,137.936,137.92,137.92,117800001.0
2005-02-21 06:11:00,137.927,137.94,137.927,137.933,97800001.0
2005-02-21 06:12:00,137.912,137.912,137.873,137.896,88899999.0
2005-02-21 06:13:00,137.927,137.927,137.873,137.906,95899998.0
2005-02-21 06:14:00,137.932,137.932,137.919,137.927,81399999.0
2005-02-21 06:15:00,137.948,137.95,137.942,137.945,62900000.0
2005-02-21 06:16:00,137.935,137.936,137.922,137.931,62900000.0
2005-02-21 06:17:00,137.915,137.915,137.864,137.9,95600001.0
2005-02-21 06:18:00,137.898,137.92,137.869,137.911,99500001.0
2005-02-21 06:19:00,137.917,137.929,137.91,137.91,118999999.0
2005-02-21 06:20:00,137.912,137.918,137.909,137.911,115599998.0
2005-02-21 06:21:00,137.924,137.935,137.919,137.926,122199996.0
2005-02-21 06:22:00,137.907,137.933,137.875,137.932,58800000.0
2005-02-21 06:23:00,137.938,137.938,137.868,137.922,101100000.0
2005-02-21 06:24:00,137.942,137.942,137.934,137.938,80200000.0
2005-02-21 06:25:00,137.945,137.945,137.935,137.94,116800000.0
2005-02-21 06:26:00,137.94,137.94,137.94,137.94,30900000.0
2005-02-21 06:27:00,137.94,137.945,137.94,137.945,46900000.0
2005-02-21 06:28:00,137.948,137.968,137.938,137.953,157300001.0
2005-02-21 06:29:00,137.962,137.977,137.957,137.965,74400000.0
2005-02-21 06:30:00,137.958,137.958,137.944,137.944,37800000.0
2005-02-21 06:31:00,137.954,137.964,137.954,137.954,81600000.0
2005-02-21 06:32:00,137.955,137.97,137.955,137.958,91899999.0
2005-02-21 06:33:00,137.963,137.968,137.962,137.962,147300002.0
2005-02-21 06:34:00,137.962,137.972,137.962,137.963,183600002.0
2005-02-21 06:35:00,137.955,137.969,137.952,137.957,115900000.0
2005-02-21 06:36:00,137.972,137.972,137.959,137.963,22900000.0
2005-02-21 06:37:00,137.973,137.973,137.96,137.96,34400001.0
2005-02-21 06:38:00,137.961,137.966,137.958,137.958,127000001.0
2005-02-21 06:39:00,137.975,137.975,137.97,137.97,18400000.0
2005-02-21 06:40:00,137.97,137.979,137.958,137.958,93000001.0
2005-02-21 06:41:00,137.963,137.985,137.963,137.985,90099999.0
2005-02-21 06:42:00,137.978,137.978,137.969,137.969,64500001.0
2005-02-21 06:43:00,137.972,137.978,137.968,137.968,58400001.0
2005-02-21 06:44:00,137.978,137.983,137.977,137.983,99100000.0
2005-02-21 06:45:00,137.976,137.985,137.971,137.985,133899999.0
2005-02-21 06:46:00,137.986,137.993,137.976,137.981,126400002.0
2005-02-21 06:47:00,137.996,137.996,137.994,137.994,18400000.0
2005-02-21 06:48:00,137.987,137.997,137.987,137.997,54400000.0
2005-02-21 06:49:00,137.995,137.995,137.995,137.995,9900000.0
2005-02-21 06:50:00,137.99,137.995,137.985,137.993,103599999.0
2005-02-21 06:51:00,137.997,137.997,137.981,137.99,66000001.0
2005-02-21 06:52:00,137.986,137.997,137.98,137.98,82300001.0
2005-02-21 06:53:00,137.985,137.994,137.982,137.985,59499999.0
2005-02-21 06:54:00,137.987,138.001,137.985,137.985,88000000.0
2005-02-21 06:55:00,137.985,137.99,137.982,137.987,92400000.0
2005-02-21 06:56:00,137.998,138.005,137.988,138.0,182700003.0
2005-02-21 06:57:00,137.99,137.99,137.982,137.99,129600001.0
2005-02-21 06:58:00,137.992,138.006,137.992,137.998,202000003.0
2005-02-21 06:59:00,138.0,138.011,138.0,138.001,146800000.0
2005-02-21 07:00:00,138.004,138.007,137.992,137.992,129200000.0
2005-02-21 07:01:00,137.99,137.994,137.984,137.989,103699998.0
2005-02-21 07:02:00,137.985,137.99,137.985,137.988,65699998.0
2005-02-21 07:03:00,137.99,137.99,137.985,137.99,137199998.0
2005-02-21 07:04:00,137.991,138.005,137.991,138.0,42900001.0
2005-02-21 07:05:00,137.982,137.982,137.912,137.973,75799999.0
2005-02-21 07:06:00,137.993,138.003,137.989,137.989,66400000.0
2005-02-21 07:07:00,137.998,138.01,137.992,137.999,103100000.0
2005-02-21 07:08:00,138.009,138.012,137.996,138.006,60000000.0
2005-02-21 07:09:00,138.015,138.016,138.0,138.015,75199998.0
2005-02-21 07:10:00,138.015,138.015,138.01,138.015,34800001.0
2005-02-21 07:11:00,138.005,138.005,137.985,137.99,207600000.0
2005-02-21 07:12:00,137.985,137.986,137.926,137.953,83800000.0
2005-02-21 07:13:00,137.977,137.992,137.977,137.99,78300000.0
2005-02-21 07:14:00,137.973,137.998,137.973,137.992,80100000.0
2005-02-21 07:15:00,137.967,137.993,137.967,137.985,132600000.0
2005-02-21 07:16:00,137.991,137.994,137.982,137.989,92500001.0
2005-02-21 07:17:00,137.982,137.996,137.982,137.996,23200000.0
2005-02-21 07:18:00,137.994,137.998,137.985,137.99,135099999.0
2005-02-21 07:19:00,137.992,138.002,137.923,137.998,135799999.0
2005-02-21 07:20:00,138.004,138.019,138.001,138.015,100700001.0
2005-02-21 07:21:00,138.022,138.029,138.012,138.02,98300000.0
2005-02-21 07:22:00,138.019,138.023,138.008,138.008,98399998.0
2005-02-21 07:23:00,138.02,138.025,138.017,138.017,86500000.0
2005-02-21 07:24:00,138.025,138.032,138.025,138.03,70300000.0
2005-02-21 07:25:00,138.034,138.036,138.025,138.025,128199999.0
2005-02-21 07:26:00,138.04,138.042,138.026,138.026,80300002.0
2005-02-21 07:27:00,138.027,138.027,138.011,138.011,65600000.0
2005-02-21 07:28:00,138.023,138.026,138.022,138.022,74000000.0
2005-02-21 07:29:00,138.027,138.037,138.022,138.025,100999998.0
2005-02-21 07:30:00,138.017,138.02,138.017,138.02,33600000.0
2005-02-21 07:31:00,138.034,138.037,138.022,138.022,85200001.0
2005-02-21 07:32:00,138.022,138.027,138.022,138.022,120299999.0
2005-02-21 07:33:00,138.02,138.025,138.015,138.02,64699999.0
2005-02-21 07:34:00,138.028,138.028,138.022,138.028,62100000.0
2005-02-21 07:35:00,138.023,138.027,138.011,138.017,46800000.0
2005-02-21 07:36:00,138.02,138.024,138.004,138.004,100600001.0
2005-02-21 07:37:00,137.998,138.005,137.997,137.997,65799999.0
2005-02-21 07:38:00,138.0,138.007,138.0,138.007,12200000.0
2005-02-21 07:39:00,137.995,138.005,137.993,138.0,150500002.0
2005-02-21 07:40:00,137.995,138.007,137.995,138.007,92300001.0
2005-02-21 07:41:00,138.004,138.011,138.001,138.002,105499999.0
2005-02-21 07:42:00,137.998,138.004,137.998,138.004,18400000.0
2005-02-21 07:43:00,138.008,138.015,138.002,138.005,82199999.0
2005-02-21 07:44:00,137.995,137.995,137.978,137.989,51800000.0
2005-02-21 07:45:00,137.994,138.005,137.993,137.994,136399999.0
2005-02-21 07:46:00,137.993,137.993,137.99,137.99,36799999.0
2005-02-21 07:47:00,137.985,137.991,137.985,137.991,48400000.0
2005-02-21 07:48:00,137.995,138.005,137.986,138.003,123999998.0
2005-02-21 07:49:00,137.995,138.008,137.995,138.002,95600002.0
2005-02-21 07:50:00,138.008,138.008,138.002,138.008,144899998.0
2005-02-21 07:51:00,137.999,138.004,137.993,138.0,114999999.0
2005-02-21 07:52:00,137.998,138.002,137.995,138.0,31100000.0
2005-02-21 07:53:00,138.007,138.028,138.007,138.027,70499998.0
2005-02-21 07:54:00,138.027,138.034,138.023,138.029,56000000.0
2005-02-21 07:55:00,138.04,138.043,138.026,138.029,91800001.0
2005-02-21 07:56:00,137.987,137.987,137.932,137.959,87300002.0
2005-02-21 07:57:00,138.0,138.003,137.978,137.978,146599999.0
2005-02-21 07:58:00,137.983,137.985,137.973,137.973,177799998.0
2005-02-21 07:59:00,137.978,137.991,137.976,137.979,47200000.0
2005-02-21 08:00:00,137.972,137.973,137.967,137.967,73499998.0
2005-02-21 08:01:00,137.967,137.967,137.947,137.947,68000000.0
2005-02-21 08:02:00,137.948,137.948,137.941,137.941,36000000.0
2005-02-21 08:03:00,137.936,137.953,137.936,137.953,63700000.0
2005-02-21 08:04:00,137.958,137.966,137.956,137.958,146999999.0
2005-02-21 08:05:00,137.918,137.967,137.918,137.967,67100000.0
2005-02-21 08:06:00,137.968,137.972,137.962,137.968,108999998.0
2005-02-21 08:07:00,137.966,137.966,137.944,137.944,47900000.0
2005-02-21 08:08:00,137.945,137.958,137.942,137.957,104299999.0
2005-02-21 08:09:00,137.952,137.955,137.945,137.945,43000000.0
2005-02-21 08:10:00,137.952,137.958,137.952,137.953,85800000.0
2005-02-21 08:11:00,137.962,137.962,137.947,137.95,48000000.0
2005-02-21 08:12:00,137.965,137.967,137.947,137.951,200299998.0
2005-02-21 08:13:00,137.978,137.979,137.963,137.963,99400000.0
2005-02-21 08:14:00,137.962,137.974,137.962,137.97,79300000.0
2005-02-21 08:15:00,137.968,137.978,137.965,137.978,98100000.0
2005-02-21 08:16:00,137.978,137.978,137.975,137.978,20000000.0
2005-02-21 08:17:00,137.976,137.976,137.967,137.968,69099998.0
2005-02-21 08:18:00,137.964,137.967,137.954,137.954,37800000.0
2005-02-21 08:19:00,137.98,137.992,137.958,137.992,164499999.0
2005-02-21 08:20:00,137.957,137.976,137.957,137.963,131099998.0
2005-02-21 08:21:00,137.982,137.987,137.974,137.974,100400002.0
2005-02-21 08:22:00,137.973,137.98,137.973,137.978,71200000.0
2005-02-21 08:23:00,137.977,137.979,137.966,137.973,133699997.0
2005-02-21 08:24:00,137.979,137.979,137.96,137.974,88299999.0
2005-02-21 08:25:00,137.974,137.974,137.969,137.969,26400000.0
2005-02-21 08:26:00,137.985,137.985,137.98,137.983,49200001.0
2005-02-21 08:27:00,137.98,137.985,137.972,137.972,89299999.0
2005-02-21 08:28:00,137.976,137.99,137.97,137.977,123599999.0
2005-02-21 08:29:00,137.983,137.983,137.97,137.973,106300000.0
2005-02-21 08:30:00,137.967,137.967,137.955,137.956,93800002.0
2005-02-21 08:31:00,137.967,137.973,137.964,137.973,79000002.0
2005-02-21 08:32:00,137.967,137.981,137.962,137.969,109499997.0
2005-02-21 08:33:00,137.966,137.976,137.966,137.97,119599997.0
2005-02-21 08:34:00,137.975,137.991,137.975,137.991,138700000.0
2005-02-21 08:35:00,137.979,137.987,137.965,137.965,72200000.0
2005-02-21 08:36:00,137.978,137.987,137.965,137.965,150499999.0
2005-02-21 08:37:00,137.962,137.972,137.943,137.972,134199999.0
2005-02-21 08:38:00,137.964,137.973,137.964,137.969,92100001.0
2005-02-21 08:39:00,137.972,137.976,137.958,137.958,115000002.0
2005-02-21 08:40:00,137.955,137.969,137.943,137.969,65900000.0
2005-02-21 08:41:00,137.966,137.966,137.944,137.951,190300002.0
2005-02-21 08:42:00,137.952,137.961,137.944,137.948,68300000.0
2005-02-21 08:43:00,137.943,137.957,137.943,137.957,58200000.0
2005-02-21 08:44:00,137.958,137.964,137.948,137.964,99400000.0
2005-02-21 08:45:00,137.963,137.963,137.945,137.953,138199999.0
2005-02-21 08:46:00,137.953,137.965,137.953,137.965,29000000.0
2005-02-21 08:47:00,137.967,137.967,137.954,137.954,26100000.0
2005-02-21 08:48:00,137.956,137.956,137.934,137.941,44900000.0
2005-02-21 08:49:00,137.929,137.954,137.929,137.942,118700001.0
2005-02-21 08:50:00,137.946,137.962,137.943,137.962,47700000.0
2005-02-21 08:51:00,137.961,137.961,137.934,137.944,148000001.0
2005-02-21 08:52:00,137.946,137.946,137.923,137.923,88200000.0
2005-02-21 08:53:00,137.928,137.933,137.91,137.911,133400000.0
2005-02-21 08:54:00,137.908,137.915,137.898,137.912,59600001.0
2005-02-21 08:55:00,137.918,137.921,137.899,137.921,59800000.0
2005-02-21 08:56:00,137.918,137.946,137.918,137.94,42200000.0
2005-02-21 08:57:00,137.946,137.96,137.935,137.951,111099998.0
2005-02-21 08:58:00,137.945,137.947,137.929,137.94,80699998.0
2005-02-21 08:59:00,137.956,137.976,137.954,137.967,100900000.0
2005-02-21 09:00:00,137.955,137.955,137.946,137.95,76800000.0
2005-02-21 09:01:00,137.949,137.963,137.947,137.95,61400001.0
2005-02-21 09:02:00,137.97,137.987,137.963,137.987,142400002.0
2005-02-21 09:03:00,137.981,138.017,137.978,138.003,41700000.0
2005-02-21 09:04:00,137.968,137.973,137.954,137.961,102000000.0
2005-02-21 09:05:00,137.965,137.972,137.955,137.955,87100001.0
2005-02-21 09:06:00,137.962,137.962,137.921,137.943,107700000.0
2005-02-21 09:07:00,137.953,137.974,137.938,137.974,61300002.0
2005-02-21 09:08:00,137.984,138.003,137.952,137.952,59000001.0
2005-02-21 09:09:00,137.965,137.971,137.946,137.971,106199996.0
2005-02-21 09:10:00,137.968,137.98,137.947,137.947,58200000.0
2005-02-21 09:11:00,137.965,137.975,137.939,137.957,120700000.0
2005-02-21 09:12:00,137.97,137.977,137.954,137.954,200899999.0
2005-02-21 09:13:00,137.97,138.021,137.97,138.021,109900002.0
2005-02-21 09:14:00,137.998,138.022,137.97,137.992,130499999.0
2005-02-21 09:15:00,137.993,138.006,137.993,138.006,97400002.0
2005-02-21 09:16:00,137.99,137.99,137.985,137.985,25299999.0
2005-02-21 09:17:00,137.965,137.979,137.965,137.97,79100000.0
2005-02-21 09:18:00,137.978,137.993,137.974,137.993,107099999.0
2005-02-21 09:19:00,137.983,138.005,137.975,138.005,162999997.0
2005-02-21 09:20:00,137.998,137.998,137.985,137.988,82199999.0
2005-02-21 09:21:00,137.987,137.998,137.987,137.988,99299999.0
2005-02-21 09:22:00,137.995,138.001,137.989,137.998,71300000.0
2005-02-21 09:23:00,138.005,138.014,137.995,137.995,129799999.0
2005-02-21 09:24:00,138.011,138.04,138.011,138.037,69400000.0
2005-02-21 09:25:00,138.039,138.053,138.039,138.053,92300001.0
2005-02-21 09:26:00,138.046,138.046,138.025,138.03,109499999.0
2005-02-21 09:27:00,138.043,138.043,138.012,138.019,54800000.0
2005-02-21 09:28:00,138.013,138.042,138.013,138.026,82800000.0
2005-02-21 09:29:00,138.05,138.059,138.039,138.056,42500000.0
2005-02-21 09:30:00,138.064,138.065,138.056,138.065,25600000.0
2005-02-21 09:31:00,138.063,138.063,138.047,138.047,23200000.0
2005-02-21 09:32:00,138.033,138.051,138.033,138.05,44500000.0
2005-02-21 09:33:00,138.054,138.061,138.047,138.05,140299998.0
2005-02-21 09:34:00,138.057,138.06,138.049,138.049,102900002.0
2005-02-21 09:35:00,138.054,138.067,138.045,138.045,78000000.0
2005-02-21 09:36:00,138.04,138.067,138.026,138.067,97500000.0
2005-02-21 09:37:00,138.073,138.073,138.058,138.069,94400000.0
2005-02-21 09:38:00,138.073,138.073,138.054,138.059,45600000.0
2005-02-21 09:39:00,138.064,138.072,138.059,138.071,71900001.0
2005-02-21 09:40:00,138.079,138.079,138.07,138.079,63900000.0
2005-02-21 09:41:00,138.098,138.122,138.098,138.115,57999999.0
2005-02-21 09:42:00,138.115,138.115,138.091,138.091,84699999.0
2005-02-21 09:43:00,138.084,138.097,138.078,138.078,90999998.0
2005-02-21 09:44:00,138.084,138.085,138.066,138.066,107999998.0
2005-02-21 09:45:00,138.078,138.08,138.073,138.076,74800000.0
2005-02-21 09:46:00,138.082,138.097,138.082,138.09,58400000.0
2005-02-21 09:47:00,138.085,138.096,138.074,138.075,237200003.0
2005-02-21 09:48:00,138.091,138.092,138.077,138.077,61799999.0
2005-02-21 09:49:00,138.078,138.078,138.066,138.066,150599998.0
2005-02-21 09:50:00,138.063,138.066,138.053,138.053,68800001.0
2005-02-21 09:51:00,138.064,138.064,138.051,138.062,123800000.0
2005-02-21 09:52:00,138.062,138.062,138.035,138.035,73400000.0
2005-02-21 09:53:00,138.042,138.045,138.032,138.033,43200000.0
2005-02-21 09:54:00,138.045,138.052,138.035,138.052,51000000.0
2005-02-21 09:55:00,138.052,138.056,138.045,138.045,114199999.0
2005-02-21 09:56:00,138.053,138.061,138.044,138.045,227599998.0
2005-02-21 09:57:00,138.05,138.057,138.045,138.045,98100000.0
2005-02-21 09:58:00,138.045,138.045,138.043,138.043,19200000.0
2005-02-21 09:59:00,138.03,138.042,138.03,138.042,105000000.0
2005-02-21 10:00:00,138.038,138.053,138.034,138.047,98499999.0
2005-02-21 10:01:00,138.047,138.1,138.047,138.096,69199998.0
2005-02-21 10:02:00,138.091,138.091,138.053,138.086,105499998.0
2005-02-21 10:03:00,138.083,138.088,138.081,138.081,111899998.0
2005-02-21 10:04:00,138.086,138.088,138.079,138.084,99600000.0
2005-02-21 10:05:00,138.086,138.086,138.084,138.084,13800000.0
2005-02-21 10:06:00,138.077,138.082,138.073,138.078,39600000.0
2005-02-21 10:07:00,138.084,138.099,138.078,138.078,131500000.0
2005-02-21 10:08:00,138.088,138.088,138.075,138.075,64800001.0
2005-02-21 10:09:00,138.081,138.081,138.053,138.053,117000004.0
2005-02-21 10:10:00,138.062,138.062,138.038,138.038,89599998.0
2005-02-21 10:11:00,138.035,138.043,138.03,138.036,96200002.0
2005-02-21 10:12:00,138.039,138.039,138.019,138.02,136099999.0
2005-02-21 10:13:00,138.028,138.047,138.026,138.045,175999999.0
2005-02-21 10:14:00,138.028,138.042,138.02,138.02,179199998.0
2005-02-21 10:15:00,138.029,138.044,138.027,138.027,143000002.0
2005-02-21 10:16:00,138.037,138.049,138.032,138.039,138699999.0
2005-02-21 10:17:00,138.038,138.038,138.027,138.037,121299998.0
2005-02-21 10:18:00,138.047,138.048,138.035,138.035,74799999.0
2005-02-21 10:19:00,138.033,138.045,138.033,138.045,140599998.0
2005-02-21 10:20:00,138.041,138.053,138.039,138.047,201000001.0
2005-02-21 10:21:00,138.05,138.059,138.046,138.05,81300001.0
2005-02-21 10:22:00,138.06,138.065,138.052,138.058,137200002.0
2005-02-21 10:23:00,138.059,138.059,138.048,138.05,28000000.0
2005-02-21 10:24:00,138.064,138.07,138.054,138.059,158000002.0
2005-02-21 10:25:00,138.065,138.073,138.056,138.059,109100000.0
2005-02-21 10:26:00,138.062,138.065,138.053,138.053,82900000.0
2005-02-21 10:27:00,138.066,138.072,138.056,138.06,131600000.0
2005-02-21 10:28:00,138.048,138.058,138.048,138.058,47800001.0
2005-02-21 10:29:00,138.058,138.062,138.049,138.058,32900000.0
2005-02-21 10:30:00,138.06,138.066,138.054,138.055,108899999.0
2005-02-21 10:31:00,138.052,138.058,138.043,138.058,152500002.0
2005-02-21 10:32:00,138.063,138.077,138.059,138.066,55200000.0
2005-02-21 10:33:00,138.069,138.087,138.069,138.085,72400001.0
2005-02-21 10:34:00,138.076,138.09,138.076,138.077,112699998.0
2005-02-21 10:35:00,138.085,138.095,138.085,138.091,148800002.0
2005-02-21 10:36:00,138.086,138.144,138.086,138.129,152700000.0
2005-02-21 10:37:00,138.131,138.132,138.11,138.119,77200000.0
2005-02-21 10:38:00,138.132,138.136,138.097,138.097,84099998.0
2005-02-21 10:39:00,138.09,138.09,138.078,138.082,26400000.0
2005-02-21 10:40:00,138.082,138.082,138.062,138.062,83000000.0
2005-02-21 10:41:00,138.056,138.071,138.056,138.06,46400000.0
2005-02-21 10:42:00,138.058,138.058,138.052,138.053,96999999.0
2005-02-21 10:43:00,138.063,138.063,138.039,138.039,98899999.0
2005-02-21 10:44:00,138.055,138.063,138.041,138.05,96599999.0
2005-02-21 10:45:00,138.063,138.063,138.047,138.049,58200001.0
2005-02-21 10:46:00,138.053,138.053,138.037,138.04,33700000.0
2005-02-21 10:47:00,138.027,138.027,138.008,138.008,14400000.0
2005-02-21 10:48:00,137.998,138.009,137.996,137.996,98700001.0
2005-02-21 10:49:00,137.995,137.995,137.983,137.99,72900000.0
2005-02-21 10:50:00,137.979,137.984,137.954,137.954,84700000.0
2005-02-21 10:51:00,137.961,137.961,137.944,137.948,70400000.0
2005-02-21 10:52:00,137.946,137.966,137.941,137.941,69999998.0
2005-02-21 10:53:00,137.934,137.934,137.91,137.91,137099998.0
2005-02-21 10:54:00,137.92,137.925,137.907,137.915,96800000.0
2005-02-21 10:55:00,137.92,137.928,137.914,137.914,83400001.0
2005-02-21 10:56:00,137.926,137.927,137.911,137.925,23500000.0
2005-02-21 10:57:00,137.928,137.928,137.921,137.921,68000000.0
2005-02-21 10:58:00,137.926,137.928,137.919,137.919,63900000.0
2005-02-21 10:59:00,137.917,137.92,137.909,137.909,88700000.0
2005-02-21 11:00:00,137.909,137.909,137.889,137.899,51100000.0
2005-02-21 11:01:00,137.906,137.914,137.904,137.914,176700000.0
2005-02-21 11:02:00,137.913,137.916,137.912,137.912,101300000.0
2005-02-21 11:03:00,137.914,137.914,137.897,137.898,53600000.0
2005-02-21 11:04:00,137.895,137.895,137.877,137.877,91900001.0
2005-02-21 11:05:00,137.897,137.897,137.881,137.881,79299999.0
2005-02-21 11:06:00,137.894,137.919,137.892,137.919,62200000.0
2005-02-21 11:07:00,137.92,137.92,137.912,137.912,41400000.0
2005-02-21 11:08:00,137.908,137.908,137.89,137.892,84199998.0
2005-02-21 11:09:00,137.912,137.92,137.895,137.895,71800001.0
2005-02-21 11:10:00,137.891,137.904,137.891,137.899,94299999.0
2005-02-21 11:11:00,137.907,137.907,137.897,137.898,114199999.0
2005-02-21 11:12:00,137.913,137.913,137.894,137.901,174500003.0
2005-02-21 11:13:00,137.915,137.926,137.91,137.915,86900002.0
2005-02-21 11:14:00,137.922,137.927,137.914,137.92,125300001.0
2005-02-21 11:15:00,137.917,137.923,137.908,137.912,38400000.0
2005-02-21 11:16:00,137.902,137.911,137.898,137.901,46399999.0
2005-02-21 11:17:00,137.909,137.914,137.889,137.9,91200001.0
2005-02-21 11:18:00,137.91,137.914,137.904,137.911,95899999.0
2005-02-21 11:19:00,137.915,137.919,137.904,137.913,54300000.0
2005-02-21 11:20:00,137.912,137.917,137.906,137.906,131600000.0
2005-02-21 11:21:00,137.905,137.905,137.892,137.894,60600001.0
2005-02-21 11:22:00,137.907,137.913,137.906,137.909,110899999.0
2005-02-21 11:23:00,137.902,137.913,137.902,137.909,113699997.0
2005-02-21 11:24:00,137.909,137.918,137.898,137.904,125899998.0
2005-02-21 11:25:00,137.906,137.917,137.902,137.902,124600001.0
2005-02-21 11:26:00,137.9,137.9,137.895,137.895,36699999.0
2005-02-21 11:27:00,137.899,137.907,137.891,137.901,90199999.0
2005-02-21 11:28:00,137.897,137.907,137.891,137.897,84399999.0
2005-02-21 11:29:00,137.9,137.904,137.884,137.889,68500000.0
2005-02-21 11:30:00,137.894,137.897,137.888,137.891,93600000.0
2005-02-21 11:31:00,137.895,137.895,137.881,137.883,83799999.0
2005-02-21 11:32:00,137.887,137.898,137.866,137.866,85599998.0
2005-02-21 11:33:00,137.888,137.888,137.863,137.87,80700001.0
2005-02-21 11:34:00,137.87,137.871,137.855,137.868,113399999.0
2005-02-21 11:35:00,137.869,137.88,137.862,137.867,169600001.0
2005-02-21 11:36:00,137.892,137.892,137.875,137.88,152800001.0
2005-02-21 11:37:00,137.884,137.897,137.884,137.897,158000002.0
2005-02-21 11:38:00,137.902,137.905,137.885,137.885,111400002.0
2005-02-21 11:39:00,137.897,137.899,137.884,137.888,107200000.0
2005-02-21 11:40:00,137.89,137.891,137.879,137.879,45100000.0
2005-02-21 11:41:00,137.897,137.91,137.881,137.895,101400000.0
2005-02-21 11:42:00,137.914,137.914,137.895,137.895,49499999.0
2005-02-21 11:43:00,137.912,137.912,137.892,137.892,167500003.0
2005-02-21 11:44:00,137.89,137.89,137.854,137.854,94800001.0
2005-02-21 11:45:00,137.852,137.858,137.845,137.845,177900002.0
2005-02-21 11:46:00,137.852,137.853,137.838,137.838,87200001.0
2005-02-21 11:47:00,137.842,137.847,137.818,137.818,95699999.0
2005-02-21 11:48:00,137.828,137.828,137.802,137.802,124499998.0
2005-02-21 11:49:00,137.793,137.805,137.788,137.805,193700005.0
2005-02-21 11:50:00,137.794,137.806,137.794,137.802,69400000.0
2005-02-21 11:51:00,137.79,137.802,137.78,137.78,178699998.0
2005-02-21 11:52:00,137.79,137.807,137.79,137.8,109800001.0
2005-02-21 11:53:00,137.8,137.811,137.796,137.798,166299999.0
2005-02-21 11:54:00,137.802,137.802,137.791,137.797,41300000.0
2005-02-21 11:55:00,137.805,137.805,137.795,137.8,57600000.0
2005-02-21 11:56:00,137.805,137.805,137.795,137.797,66099999.0
2005-02-21 11:57:00,137.812,137.821,137.799,137.808,119499999.0
2005-02-21 11:58:00,137.817,137.836,137.817,137.823,70399999.0
2005-02-21 11:59:00,137.823,137.848,137.823,137.837,220500004.0
2005-02-21 12:00:00,137.833,137.845,137.832,137.832,110199999.0
2005-02-21 12:01:00,137.841,137.848,137.825,137.825,63200001.0
2005-02-21 12:02:00,137.826,137.828,137.817,137.819,65600000.0
2005-02-21 12:03:00,137.821,137.823,137.813,137.82,156300002.0
2005-02-21 12:04:00,137.832,137.833,137.818,137.833,91100001.0
2005-02-21 12:05:00,137.826,137.832,137.82,137.823,120700001.0
2005-02-21 12:06:00,137.817,137.819,137.808,137.812,75400000.0
2005-02-21 12:07:00,137.812,137.846,137.812,137.83,64899998.0
2005-02-21 12:08:00,137.845,137.875,137.841,137.857,61999999.0
2005-02-21 12:09:00,137.877,137.89,137.83,137.83,38400000.0
2005-02-21 12:10:00,137.893,137.898,137.862,137.886,57600000.0
2005-02-21 12:11:00,137.887,137.887,137.857,137.857,88200000.0
2005-02-21 12:12:00,137.848,137.848,137.831,137.837,103000000.0
2005-02-21 12:13:00,137.845,137.845,137.833,137.833,111099998.0
2005-02-21 12:14:00,137.846,137.846,137.831,137.833,157299998.0
2005-02-21 12:15:00,137.84,137.857,137.835,137.842,115599999.0
2005-02-21 12:16:00,137.863,137.871,137.851,137.866,140300001.0
2005-02-21 12:17:00,137.858,137.858,137.845,137.85,75100000.0
2005-02-21 12:18:00,137.838,137.838,137.827,137.832,65300001.0
2005-02-21 12:19:00,137.831,137.853,137.831,137.845,105399999.0
2005-02-21 12:20:00,137.843,137.855,137.843,137.855,80000000.0
2005-02-21 12:21:00,137.862,137.864,137.855,137.855,84599998.0
2005-02-21 12:22:00,137.863,137.863,137.85,137.852,61399999.0
2005-02-21 12:23:00,137.865,137.873,137.855,137.873,45200000.0
2005-02-21 12:24:00,137.874,137.874,137.837,137.837,74600002.0
2005-02-21 12:25:00,137.825,137.833,137.809,137.81,84599998.0
2005-02-21 12:26:00,137.802,137.802,137.766,137.776,43900000.0
2005-02-21 12:27:00,137.789,137.792,137.778,137.779,123100002.0
2005-02-21 12:28:00,137.805,137.813,137.785,137.792,179800002.0
2005-02-21 12:29:00,137.792,137.792,137.753,137.755,168099999.0
2005-02-21 12:30:00,137.757,137.764,137.745,137.756,157999999.0
2005-02-21 12:31:00,137.748,137.748,137.73,137.733,68900001.0
2005-02-21 12:32:00,137.749,137.749,137.715,137.715,93500001.0
2005-02-21 12:33:00,137.737,137.746,137.731,137.735,105999998.0
2005-02-21 12:34:00,137.758,137.794,137.756,137.782,68899998.0
2005-02-21 12:35:00,137.802,137.828,137.802,137.817,80100002.0
2005-02-21 12:36:00,137.825,137.825,137.789,137.789,85099998.0
2005-02-21 12:37:00,137.784,137.784,137.759,137.759,25400000.0
2005-02-21 12:38:00,137.751,137.771,137.751,137.76,126200001.0
2005-02-21 12:39:00,137.75,137.75,137.733,137.744,68700000.0
2005-02-21 12:40:00,137.757,137.761,137.735,137.735,161300000.0
2005-02-21 12:41:00,137.735,137.751,137.735,137.749,104799999.0
2005-02-21 12:42:00,137.756,137.763,137.74,137.74,179199997.0
2005-02-21 12:43:00,137.747,137.758,137.747,137.75,77800001.0
2005-02-21 12:44:00,137.75,137.767,137.75,137.765,120599998.0
2005-02-21 12:45:00,137.795,137.8,137.776,137.777,83199999.0
2005-02-21 12:46:00,137.804,137.807,137.793,137.8,105799998.0
2005-02-21 12:47:00,137.793,137.801,137.792,137.795,95199999.0
2005-02-21 12:48:00,137.802,137.802,137.784,137.787,91900000.0
2005-02-21 12:49:00,137.787,137.796,137.785,137.787,111900000.0
2005-02-21 12:50:00,137.787,137.787,137.773,137.773,93899999.0
2005-02-21 12:51:00,137.78,137.789,137.78,137.781,57599999.0
2005-02-21 12:52:00,137.787,137.802,137.787,137.796,60700000.0
2005-02-21 12:53:00,137.809,137.814,137.794,137.81,152699999.0
2005-02-21 12:54:00,137.802,137.821,137.781,137.781,111499999.0
2005-02-21 12:55:00,137.8,137.8,137.775,137.78,45800000.0
2005-02-21 12:56:00,137.77,137.773,137.729,137.752,51200000.0
2005-02-21 12:57:00,137.759,137.762,137.742,137.758,75200000.0
2005-02-21 12:58:00,137.765,137.768,137.73,137.761,117200000.0
2005-02-21 12:59:00,137.773,137.78,137.764,137.765,174800002.0
2005-02-21 13:00:00,137.777,137.779,137.764,137.775,103799998.0
2005-02-21 13:01:00,137.773,137.792,137.773,137.792,91700000.0
2005-02-21 13:02:00,137.794,137.809,137.79,137.79,140199997.0
2005-02-21 13:03:00,137.794,137.799,137.77,137.77,82700000.0
2005-02-21 13:04:00,137.777,137.778,137.77,137.772,76900000.0
2005-02-21 13:05:00,137.773,137.787,137.773,137.781,121399999.0
2005-02-21 13:06:00,137.775,137.779,137.768,137.772,43000000.0
2005-02-21 13:07:00,137.774,137.786,137.771,137.785,114900002.0
2005-02-21 13:08:00,137.783,137.785,137.769,137.78,166999997.0
2005-02-21 13:09:00,137.785,137.799,137.763,137.798,103100000.0
2005-02-21 13:10:00,137.807,137.807,137.793,137.8,120900000.0
2005-02-21 13:11:00,137.802,137.81,137.792,137.792,54499999.0
2005-02-21 13:12:00,137.806,137.806,137.786,137.794,36200000.0
2005-02-21 13:13:00,137.802,137.802,137.784,137.79,86500000.0
2005-02-21 13:14:00,137.812,137.826,137.804,137.818,130400001.0
2005-02-21 13:15:00,137.849,137.866,137.837,137.862,79800001.0
2005-02-21 13:16:00,137.873,137.873,137.857,137.872,109399999.0
2005-02-21 13:17:00,137.863,137.863,137.848,137.848,19500000.0
2005-02-21 13:18:00,137.848,137.855,137.837,137.855,40600000.0
2005-02-21 13:19:00,137.853,137.86,137.853,137.853,119999999.0
2005-02-21 13:20:00,137.871,137.872,137.863,137.868,60400000.0
2005-02-21 13:21:00,137.865,137.875,137.86,137.862,61099999.0
2005-02-21 13:22:00,137.863,137.868,137.863,137.863,64500000.0
2005-02-21 13:23:00,137.85,137.859,137.85,137.853,23600000.0
2005-02-21 13:24:00,137.853,137.858,137.851,137.857,117800003.0
2005-02-21 13:25:00,137.852,137.858,137.84,137.848,128200000.0
2005-02-21 13:26:00,137.853,137.868,137.853,137.863,77900000.0
2005-02-21 13:27:00,137.859,137.859,137.851,137.851,67000001.0
2005-02-21 13:28:00,137.848,137.852,137.839,137.848,132400000.0
2005-02-21 13:29:00,137.851,137.854,137.835,137.835,112399999.0
2005-02-21 13:30:00,137.855,137.855,137.835,137.835,59500000.0
2005-02-21 13:31:00,137.824,137.842,137.821,137.838,104100001.0
2005-02-21 13:32:00,137.82,137.836,137.82,137.82,78300000.0
2005-02-21 13:33:00,137.825,137.825,137.815,137.82,165699998.0
2005-02-21 13:34:00,137.815,137.825,137.804,137.81,29300000.0
2005-02-21 13:35:00,137.803,137.809,137.798,137.8,83900000.0
2005-02-21 13:36:00,137.802,137.807,137.797,137.797,62299998.0
2005-02-21 13:37:00,137.793,137.793,137.778,137.787,71599998.0
2005-02-21 13:38:00,137.798,137.8,137.793,137.8,55500000.0
2005-02-21 13:39:00,137.802,137.806,137.797,137.797,68000000.0
2005-02-21 13:40:00,137.778,137.778,137.767,137.774,31200000.0
2005-02-21 13:41:00,137.784,137.784,137.757,137.779,46400000.0
2005-02-21 13:42:00,137.782,137.782,137.766,137.773,86100001.0
2005-02-21 13:43:00,137.778,137.782,137.772,137.777,81499998.0
2005-02-21 13:44:00,137.775,137.791,137.77,137.77,99000000.0
2005-02-21 13:45:00,137.773,137.782,137.768,137.768,70799999.0
2005-02-21 13:46:00,137.763,137.778,137.752,137.778,91899999.0
2005-02-21 13:47:00,137.777,137.781,137.775,137.778,27000000.0
2005-02-21 13:48:00,137.778,137.778,137.775,137.775,35800000.0
2005-02-21 13:49:00,137.768,137.768,137.76,137.76,75900000.0
2005-02-21 13:50:00,137.758,137.771,137.758,137.77,99399997.0
2005-02-21 13:51:00,137.773,137.773,137.761,137.767,29900000.0
2005-02-21 13:52:00,137.762,137.763,137.743,137.743,86999998.0
2005-02-21 13:53:00,137.745,137.766,137.739,137.739,64600001.0
2005-02-21 13:54:00,137.741,137.752,137.737,137.737,98800003.0
2005-02-21 13:55:00,137.739,137.744,137.718,137.718,89500001.0
2005-02-21 13:56:00,137.732,137.737,137.723,137.723,67899999.0
2005-02-21 13:57:00,137.73,137.744,137.73,137.73,95200000.0
2005-02-21 13:58:00,137.731,137.738,137.726,137.726,67600001.0
2005-02-21 13:59:00,137.736,137.736,137.727,137.727,89100001.0
2005-02-21 14:00:00,137.738,137.738,137.72,137.725,146499998.0
2005-02-21 14:01:00,137.727,137.736,137.725,137.728,97499999.0
2005-02-21 14:02:00,137.727,137.733,137.726,137.732,72900001.0
2005-02-21 14:03:00,137.733,137.733,137.716,137.724,41400000.0
2005-02-21 14:04:00,137.728,137.736,137.726,137.735,102600001.0
2005-02-21 14:05:00,137.74,137.74,137.732,137.738,89500001.0
2005-02-21 14:06:00,137.738,137.738,137.719,137.719,145100000.0
2005-02-21 14:07:00,137.722,137.733,137.722,137.729,35200000.0
2005-02-21 14:08:00,137.732,137.749,137.728,137.738,149300000.0
2005-02-21 14:09:00,137.731,137.747,137.73,137.745,112800000.0
2005-02-21 14:10:00,137.743,137.756,137.735,137.735,97600000.0
2005-02-21 14:11:00,137.757,137.757,137.739,137.739,59900001.0
2005-02-21 14:12:00,137.731,137.732,137.716,137.732,62600000.0
2005-02-21 14:13:00,137.735,137.751,137.735,137.741,138500000.0
2005-02-21 14:14:00,137.741,137.747,137.741,137.741,81899999.0
2005-02-21 14:15:00,137.739,137.751,137.738,137.739,105600002.0
2005-02-21 14:16:00,137.733,137.74,137.709,137.72,162600003.0
2005-02-21 14:17:00,137.725,137.725,137.711,137.721,150800000.0
2005-02-21 14:18:00,137.717,137.728,137.712,137.712,100300002.0
2005-02-21 14:19:00,137.724,137.734,137.72,137.724,101499998.0
2005-02-21 14:20:00,137.726,137.746,137.715,137.746,107099998.0
2005-02-21 14:21:00,137.743,137.753,137.743,137.743,75600000.0
2005-02-21 14:22:00,137.745,137.745,137.711,137.711,126600001.0
2005-02-21 14:23:00,137.736,137.748,137.729,137.729,20500000.0
2005-02-21 14:24:00,137.74,137.74,137.724,137.728,56199998.0
2005-02-21 14:25:00,137.736,137.736,137.726,137.729,101300000.0
2005-02-21 14:26:00,137.742,137.743,137.72,137.72,58000000.0
2005-02-21 14:27:00,137.721,137.744,137.721,137.739,140000003.0
2005-02-21 14:28:00,137.74,137.758,137.74,137.758,142599998.0
2005-02-21 14:29:00,137.753,137.76,137.753,137.76,38299999.0
2005-02-21 14:30:00,137.77,137.77,137.736,137.754,116200000.0
2005-02-21 14:31:00,137.785,137.785,137.775,137.78,168500003.0
2005-02-21 14:32:00,137.772,137.772,137.755,137.759,59099999.0
2005-02-21 14:33:00,137.769,137.769,137.763,137.763,17400000.0
2005-02-21 14:34:00,137.763,137.763,137.75,137.752,80099999.0
2005-02-21 14:35:00,137.748,137.755,137.741,137.741,110800000.0
2005-02-21 14:36:00,137.74,137.745,137.735,137.74,132600000.0
2005-02-21 14:37:00,137.747,137.747,137.733,137.74,40000000.0
2005-02-21 14:38:00,137.729,137.749,137.729,137.735,100899999.0
2005-02-21 14:39:00,137.728,137.782,137.725,137.78,111800000.0
2005-02-21 14:40:00,137.78,137.785,137.772,137.78,100399998.0
2005-02-21 14:41:00,137.755,137.772,137.754,137.758,116200001.0
2005-02-21 14:42:00,137.765,137.769,137.75,137.765,113799998.0
2005-02-21 14:43:00,137.773,137.787,137.749,137.749,143899999.0
2005-02-21 14:44:00,137.781,137.79,137.78,137.787,174000001.0
2005-02-21 14:45:00,137.787,137.787,137.766,137.773,90100001.0
2005-02-21 14:46:00,137.775,137.775,137.765,137.765,95600000.0
2005-02-21 14:47:00,137.776,137.783,137.743,137.744,105300001.0
2005-02-21 14:48:00,137.756,137.782,137.745,137.765,68900000.0
2005-02-21 14:49:00,137.782,137.782,137.757,137.757,40800001.0
2005-02-21 14:50:00,137.77,137.777,137.764,137.776,36900000.0
2005-02-21 14:51:00,137.765,137.771,137.755,137.771,72399999.0
2005-02-21 14:52:00,137.763,137.763,137.76,137.763,18400000.0
2005-02-21 14:53:00,137.756,137.769,137.741,137.741,66300000.0
2005-02-21 14:54:00,137.738,137.746,137.732,137.745,85700001.0
2005-02-21 14:55:00,137.753,137.758,137.744,137.746,85100000.0
2005-02-21 14:56:00,137.751,137.758,137.744,137.744,116000000.0
2005-02-21 14:57:00,137.757,137.757,137.742,137.742,147099999.0
2005-02-21 14:58:00,137.752,137.752,137.73,137.73,80000000.0
2005-02-21 14:59:00,137.743,137.754,137.743,137.75,56800000.0
2005-02-21 15:00:00,137.763,137.763,137.747,137.752,86200001.0
2005-02-21 15:01:00,137.755,137.755,137.75,137.75,14400000.0
2005-02-21 15:02:00,137.745,137.757,137.743,137.743,74899999.0
2005-02-21 15:03:00,137.747,137.747,137.73,137.733,66900000.0
2005-02-21 15:04:00,137.733,137.746,137.729,137.744,70400000.0
2005-02-21 15:05:00,137.744,137.753,137.744,137.745,60000000.0
2005-02-21 15:06:00,137.758,137.769,137.755,137.761,54399999.0
2005-02-21 15:07:00,137.781,137.781,137.745,137.745,77900000.0
2005-02-21 15:08:00,137.753,137.756,137.75,137.75,46500000.0
2005-02-21 15:09:00,137.707,137.749,137.707,137.749,48099999.0
2005-02-21 15:10:00,137.745,137.761,137.745,137.748,36100000.0
2005-02-21 15:11:00,137.747,137.758,137.74,137.74,71500000.0
2005-02-21 15:12:00,137.74,137.745,137.735,137.738,123700001.0
2005-02-21 15:13:00,137.749,137.756,137.738,137.738,127600003.0
2005-02-21 15:14:00,137.74,137.745,137.735,137.74,168299999.0
2005-02-21 15:15:00,137.726,137.743,137.726,137.739,68800000.0
2005-02-21 15:16:00,137.753,137.756,137.746,137.748,105800000.0
2005-02-21 15:17:00,137.745,137.753,137.738,137.75,151000002.0
2005-02-21 15:18:00,137.755,137.755,137.75,137.75,22700000.0
2005-02-21 15:19:00,137.745,137.754,137.742,137.754,69200003.0
2005-02-21 15:20:00,137.759,137.76,137.752,137.758,129600001.0
2005-02-21 15:21:00,137.75,137.755,137.745,137.75,48800001.0
2005-02-21 15:22:00,137.762,137.769,137.762,137.769,80000000.0
2005-02-21 15:23:00,137.776,137.782,137.767,137.767,102900000.0
2005-02-21 15:24:00,137.772,137.772,137.761,137.761,52500000.0
2005-02-21 15:25:00,137.757,137.76,137.751,137.758,35200000.0
2005-02-21 15:26:00,137.755,137.758,137.73,137.73,248399998.0
2005-02-21 15:27:00,137.732,137.747,137.73,137.737,93300000.0
2005-02-21 15:28:00,137.748,137.752,137.737,137.739,62400001.0
2005-02-21 15:29:00,137.734,137.734,137.692,137.713,106000001.0
2005-02-21 15:30:00,137.708,137.708,137.695,137.696,91100002.0
2005-02-21 15:31:00,137.681,137.707,137.676,137.707,135700001.0
2005-02-21 15:32:00,137.701,137.701,137.684,137.69,165400001.0
2005-02-21 15:33:00,137.689,137.696,137.689,137.691,57900000.0
2005-02-21 15:34:00,137.702,137.705,137.693,137.7,124400000.0
2005-02-21 15:35:00,137.702,137.702,137.685,137.685,48800000.0
2005-02-21 15:36:00,137.706,137.709,137.681,137.685,167300000.0
2005-02-21 15:37:00,137.705,137.705,137.693,137.7,42000000.0
2005-02-21 15:38:00,137.703,137.707,137.698,137.698,109000000.0
2005-02-21 15:39:00,137.71,137.721,137.703,137.703,46000000.0
2005-02-21 15:40:00,137.698,137.713,137.691,137.704,92500000.0
2005-02-21 15:41:00,137.71,137.716,137.707,137.707,125500002.0
2005-02-21 15:42:00,137.71,137.713,137.702,137.702,22700000.0
2005-02-21 15:43:00,137.703,137.709,137.703,137.709,46300000.0
2005-02-21 15:44:00,137.695,137.705,137.692,137.695,113599999.0
2005-02-21 15:45:00,137.711,137.713,137.709,137.709,63500000.0
2005-02-21 15:46:00,137.695,137.718,137.695,137.71,42200001.0
2005-02-21 15:47:00,137.712,137.712,137.696,137.701,101699999.0
2005-02-21 15:48:00,137.7,137.7,137.7,137.7,33200000.0
2005-02-21 15:49:00,137.699,137.704,137.668,137.677,125800000.0
2005-02-21 15:50:00,137.678,137.682,137.662,137.662,86299998.0
2005-02-21 15:51:00,137.656,137.656,137.627,137.627,61599999.0
2005-02-21 15:52:00,137.647,137.649,137.619,137.619,58300002.0
2005-02-21 15:53:00,137.632,137.648,137.632,137.64,79600003.0
2005-02-21 15:54:00,137.641,137.655,137.634,137.655,112600002.0
2005-02-21 15:55:00,137.661,137.661,137.644,137.65,47000001.0
2005-02-21 15:56:00,137.658,137.659,137.634,137.634,63899999.0
2005-02-21 15:57:00,137.638,137.647,137.636,137.643,125600002.0
2005-02-21 15:58:00,137.655,137.664,137.648,137.658,59400000.0
2005-02-21 15:59:00,137.651,137.656,137.645,137.645,103600000.0
2005-02-21 16:00:00,137.653,137.653,137.637,137.637,109300001.0
2005-02-21 16:01:00,137.638,137.64,137.629,137.638,106900001.0
2005-02-21 16:02:00,137.643,137.644,137.61,137.61,100100002.0
2005-02-21 16:03:00,137.628,137.638,137.628,137.638,70999999.0
2005-02-21 16:04:00,137.642,137.642,137.623,137.636,86499998.0
2005-02-21 16:05:00,137.65,137.66,137.636,137.657,96600001.0
2005-02-21 16:06:00,137.675,137.683,137.651,137.651,87899999.0
2005-02-21 16:07:00,137.678,137.678,137.656,137.656,59100001.0
2005-02-21 16:08:00,137.678,137.678,137.658,137.673,186399996.0
2005-02-21 16:09:00,137.668,137.679,137.656,137.66,95599999.0
2005-02-21 16:10:00,137.661,137.681,137.657,137.671,131200003.0
2005-02-21 16:11:00,137.682,137.7,137.679,137.7,77599999.0
2005-02-21 16:12:00,137.702,137.705,137.688,137.693,179800000.0
2005-02-21 16:13:00,137.699,137.706,137.68,137.68,69100000.0
2005-02-21 16:14:00,137.692,137.707,137.687,137.701,64000000.0
2005-02-21 16:15:00,137.725,137.729,137.697,137.7,73300001.0
2005-02-21 16:16:00,137.715,137.733,137.711,137.712,148299999.0
2005-02-21 16:17:00,137.745,137.757,137.731,137.757,158300000.0
2005-02-21 16:18:00,137.762,137.762,137.733,137.739,111700002.0
2005-02-21 16:19:00,137.737,137.766,137.731,137.745,126900000.0
2005-02-21 16:20:00,137.743,137.755,137.739,137.75,182900000.0
2005-02-21 16:21:00,137.753,137.755,137.743,137.751,84300002.0
2005-02-21 16:22:00,137.743,137.78,137.735,137.78,91699998.0
2005-02-21 16:23:00,137.79,137.79,137.772,137.785,70200001.0
2005-02-21 16:24:00,137.794,137.807,137.779,137.779,71800000.0
2005-02-21 16:25:00,137.787,137.787,137.76,137.76,44800000.0
2005-02-21 16:26:00,137.749,137.758,137.745,137.752,60700000.0
2005-02-21 16:27:00,137.748,137.762,137.741,137.762,91599998.0
2005-02-21 16:28:00,137.765,137.773,137.759,137.773,118700000.0
2005-02-21 16:29:00,137.76,137.762,137.745,137.755,145700001.0
2005-02-21 16:30:00,137.764,137.771,137.751,137.758,84000001.0
2005-02-21 16:31:00,137.764,137.77,137.758,137.761,108000000.0
2005-02-21 16:32:00,137.752,137.766,137.748,137.766,93499998.0
2005-02-21 16:33:00,137.762,137.762,137.748,137.748,76800000.0
2005-02-21 16:34:00,137.755,137.758,137.739,137.744,146699999.0
2005-02-21 16:35:00,137.748,137.752,137.746,137.752,63599999.0
2005-02-21 16:36:00,137.748,137.778,137.748,137.764,90400000.0
2005-02-21 16:37:00,137.772,137.772,137.766,137.77,67500000.0
2005-02-21 16:38:00,137.787,137.797,137.765,137.785,103899999.0
2005-02-21 16:39:00,137.805,137.811,137.788,137.811,160899998.0
2005-02-21 16:40:00,137.806,137.806,137.784,137.785,78700000.0
2005-02-21 16:41:00,137.788,137.788,137.769,137.776,137399999.0
2005-02-21 16:42:00,137.781,137.781,137.754,137.755,128600000.0
2005-02-21 16:43:00,137.765,137.765,137.755,137.755,132599998.0
2005-02-21 16:44:00,137.751,137.755,137.741,137.743,92700002.0
2005-02-21 16:45:00,137.763,137.763,137.742,137.742,37500000.0
2005-02-21 16:46:00,137.76,137.765,137.755,137.757,129700001.0
2005-02-21 16:47:00,137.756,137.756,137.744,137.755,125199998.0
2005-02-21 16:48:00,137.743,137.747,137.729,137.747,88800001.0
2005-02-21 16:49:00,137.748,137.748,137.737,137.748,121700000.0
2005-02-21 16:50:00,137.75,137.75,137.731,137.745,87099999.0
2005-02-21 16:51:00,137.746,137.746,137.732,137.733,92899999.0
2005-02-21 16:52:00,137.744,137.744,137.721,137.722,87100001.0
2005-02-21 16:53:00,137.738,137.743,137.731,137.737,85299998.0
2005-02-21 16:54:00,137.735,137.735,137.719,137.723,51099999.0
2005-02-21 16:55:00,137.741,137.743,137.735,137.735,50200001.0
2005-02-21 16:56:00,137.746,137.746,137.736,137.74,95900000.0
2005-02-21 16:57:00,137.736,137.736,137.721,137.735,51099999.0
2005-02-21 16:58:00,137.745,137.75,137.73,137.736,207599998.0
2005-02-21 16:59:00,137.751,137.751,137.73,137.73,40500000.0
2005-02-21 17:00:00,137.746,137.746,137.72,137.72,87199999.0
2005-02-21 17:01:00,137.708,137.725,137.707,137.721,116300000.0
2005-02-21 17:02:00,137.714,137.721,137.704,137.721,29600000.0
2005-02-21 17:03:00,137.711,137.721,137.696,137.698,140700001.0
2005-02-21 17:04:00,137.702,137.716,137.697,137.716,184300000.0
2005-02-21 17:05:00,137.71,137.718,137.699,137.708,96999996.0
2005-02-21 17:06:00,137.718,137.745,137.713,137.745,124099999.0
2005-02-21 17:07:00,137.748,137.749,137.738,137.742,118900000.0
2005-02-21 17:08:00,137.735,137.735,137.705,137.705,76000001.0
2005-02-21 17:09:00,137.708,137.722,137.706,137.715,57600001.0
2005-02-21 17:10:00,137.726,137.726,137.709,137.709,97100000.0
2005-02-21 17:11:00,137.731,137.735,137.726,137.729,93700003.0
2005-02-21 17:12:00,137.729,137.743,137.725,137.731,129600000.0
2005-02-21 17:13:00,137.727,137.745,137.727,137.745,148400003.0
2005-02-21 17:14:00,137.747,137.747,137.736,137.743,21700000.0
2005-02-21 17:15:00,137.729,137.739,137.726,137.731,115300003.0
2005-02-21 17:16:00,137.727,137.735,137.719,137.735,108700001.0
2005-02-21 17:17:00,137.744,137.746,137.733,137.74,63099999.0
2005-02-21 17:18:00,137.76,137.76,137.749,137.752,116499999.0
2005-02-21 17:19:00,137.752,137.761,137.748,137.758,54900000.0
2005-02-21 17:20:00,137.756,137.756,137.747,137.747,24800000.0
2005-02-21 17:21:00,137.738,137.754,137.724,137.753,62700000.0
2005-02-21 17:22:00,137.752,137.767,137.752,137.766,77499999.0
2005-02-21 17:23:00,137.755,137.756,137.718,137.718,122400000.0
2005-02-21 17:24:00,137.735,137.748,137.701,137.701,120199998.0
2005-02-21 17:25:00,137.713,137.738,137.702,137.702,153500001.0
2005-02-21 17:26:00,137.748,137.748,137.719,137.738,144099999.0
2005-02-21 17:27:00,137.735,137.752,137.735,137.752,86099999.0
2005-02-21 17:28:00,137.753,137.765,137.747,137.747,73499999.0
2005-02-21 17:29:00,137.752,137.777,137.752,137.772,84799999.0
2005-02-21 17:30:00,137.777,137.798,137.777,137.798,74900000.0
2005-02-21 17:31:00,137.798,137.798,137.781,137.795,73600000.0
2005-02-21 17:32:00,137.785,137.785,137.751,137.751,82199998.0
2005-02-21 17:33:00,137.79,137.804,137.773,137.779,119500004.0
2005-02-21 17:34:00,137.798,137.804,137.784,137.794,75300000.0
2005-02-21 17:35:00,137.81,137.811,137.793,137.804,35200000.0
2005-02-21 17:36:00,137.8,137.801,137.791,137.794,76000001.0
2005-02-21 17:37:00,137.801,137.801,137.786,137.786,54800000.0
2005-02-21 17:38:00,137.806,137.806,137.786,137.786,37100000.0
2005-02-21 17:39:00,137.785,137.785,137.75,137.75,59499999.0
2005-02-21 17:40:00,137.785,137.795,137.785,137.79,87100000.0
2005-02-21 17:41:00,137.781,137.781,137.74,137.74,118099999.0
2005-02-21 17:42:00,137.75,137.753,137.747,137.747,64699998.0
2005-02-21 17:43:00,137.757,137.757,137.745,137.757,88700000.0
2005-02-21 17:44:00,137.765,137.765,137.755,137.765,65100000.0
2005-02-21 17:45:00,137.761,137.761,137.732,137.733,82600000.0
2005-02-21 17:46:00,137.745,137.766,137.739,137.741,137999997.0
2005-02-21 17:47:00,137.767,137.767,137.743,137.749,96000001.0
2005-02-21 17:48:00,137.749,137.751,137.737,137.751,113199999.0
2005-02-21 17:49:00,137.747,137.747,137.739,137.747,118000002.0
2005-02-21 17:50:00,137.748,137.749,137.74,137.741,49600000.0
2005-02-21 17:51:00,137.735,137.746,137.731,137.74,83799999.0
2005-02-21 17:52:00,137.728,137.736,137.719,137.735,67199999.0
2005-02-21 17:53:00,137.726,137.726,137.72,137.726,64300001.0
2005-02-21 17:54:00,137.731,137.745,137.722,137.743,151800000.0
2005-02-21 17:55:00,137.747,137.757,137.738,137.75,113399999.0
2005-02-21 17:56:00,137.766,137.766,137.75,137.75,48799999.0
2005-02-21 17:57:00,137.753,137.757,137.748,137.748,66900000.0
2005-02-21 17:58:00,137.777,137.777,137.757,137.763,152199999.0
2005-02-21 17:59:00,137.781,137.781,137.77,137.771,100499998.0
2005-02-21 18:00:00,137.783,137.79,137.765,137.768,66700000.0
2005-02-21 18:01:00,137.763,137.781,137.761,137.763,1356499997.0
2005-02-21 18:02:00,137.768,137.781,137.757,137.77,2131899997.0
2005-02-21 18:03:00,137.77,137.78,137.76,137.769,2061699996.0
2005-02-21 18:04:00,137.767,137.773,137.751,137.753,1380099998.0
2005-02-21 18:05:00,137.76,137.772,137.756,137.765,1515099995.0
2005-02-21 18:06:00,137.766,137.774,137.76,137.766,953700001.0
2005-02-21 18:07:00,137.763,137.774,137.759,137.772,1869099998.0
2005-02-21 18:08:00,137.774,137.78,137.763,137.779,1561599996.0
2005-02-21 18:09:00,137.785,137.785,137.777,137.78,1237700006.0
2005-02-21 18:10:00,137.786,137.793,137.782,137.782,827699997.0
2005-02-21 18:11:00,137.788,137.795,137.78,137.79,825300005.0
2005-02-21 18:12:00,137.79,137.798,137.785,137.79,830499994.0
2005-02-21 18:13:00,137.797,137.812,137.787,137.812,1270099999.0
2005-02-21 18:14:00,137.815,137.817,137.804,137.811,1457800001.0
2005-02-21 18:15:00,137.811,137.812,137.798,137.8,1815999997.0
2005-02-21 18:16:00,137.809,137.823,137.803,137.807,1612999996.0
2005-02-21 18:17:00,137.82,137.833,137.817,137.825,558299996.0
2005-02-21 18:18:00,137.835,137.85,137.821,137.842,608199993.0
2005-02-21 18:19:00,137.854,137.856,137.839,137.847,549599997.0
2005-02-21 18:20:00,137.847,137.866,137.835,137.837,1432099997.0
2005-02-21 18:21:00,137.837,137.843,137.829,137.838,1320199996.0
2005-02-21 18:22:00,137.842,137.853,137.836,137.853,948799998.0
2005-02-21 18:23:00,137.851,137.868,137.847,137.861,1406899995.0
2005-02-21 18:24:00,137.858,137.858,137.697,137.807,1180599999.0
2005-02-21 18:25:00,137.819,137.819,137.788,137.793,1327299990.0
2005-02-21 18:26:00,137.785,137.794,137.765,137.778,902499992.0
2005-02-21 18:27:00,137.777,137.797,137.693,137.773,478599997.0
2005-02-21 18:28:00,137.696,137.765,137.696,137.746,773999993.0
2005-02-21 18:29:00,137.75,137.772,137.75,137.772,825900010.0
2005-02-21 18:30:00,137.78,137.78,137.692,137.758,354299997.0
2005-02-21 18:31:00,137.754,137.76,137.693,137.743,1075799990.0
2005-02-21 18:32:00,137.737,137.751,137.689,137.743,1185400005.0
2005-02-21 18:33:00,137.752,137.772,137.746,137.757,1587700008.0
2005-02-21 18:34:00,137.756,137.763,137.745,137.745,1105400001.0
2005-02-21 18:35:00,137.762,137.762,137.741,137.757,1063600005.0
2005-02-21 18:36:00,137.776,137.776,137.753,137.765,880300003.0
2005-02-21 18:37:00,137.762,137.762,137.75,137.752,680900006.0
2005-02-21 18:38:00,137.757,137.772,137.757,137.765,375099995.0
2005-02-21 18:39:00,137.772,137.803,137.772,137.803,380100000.0
2005-02-21 18:40:00,137.799,137.819,137.717,137.785,1016999994.0
2005-02-21 18:41:00,137.762,137.807,137.717,137.806,234599997.0
2005-02-21 18:42:00,137.819,137.819,137.776,137.805,634799997.0
2005-02-21 18:43:00,137.813,137.826,137.701,137.793,269499998.0
2005-02-21 18:44:00,137.795,137.803,137.768,137.802,346999998.0
2005-02-21 18:45:00,137.797,137.804,137.765,137.765,315400003.0
2005-02-21 18:46:00,137.752,137.756,137.692,137.74,671299999.0
2005-02-21 18:47:00,137.768,137.79,137.753,137.777,116199999.0
2005-02-21 18:48:00,137.789,137.8,137.782,137.785,659699994.0
2005-02-21 18:49:00,137.782,137.784,137.753,137.778,650899999.0
2005-02-21 18:50:00,137.784,137.805,137.781,137.79,769299994.0
2005-02-21 18:51:00,137.808,137.813,137.801,137.813,474099997.0
2005-02-21 18:52:00,137.815,137.815,137.8,137.805,687799997.0
2005-02-21 18:53:00,137.805,137.815,137.802,137.808,822899993.0
2005-02-21 18:54:00,137.812,137.82,137.804,137.807,853299995.0
2005-02-21 18:55:00,137.815,137.835,137.808,137.815,903899996.0
2005-02-21 18:56:00,137.827,137.839,137.81,137.81,599700006.0
2005-02-21 18:57:00,137.824,137.854,137.817,137.835,525599998.0
2005-02-21 18:58:00,137.86,137.86,137.834,137.837,618399996.0
2005-02-21 18:59:00,137.835,137.86,137.835,137.844,773199999.0
2005-02-21 19:00:00,137.845,137.86,137.842,137.851,386099999.0
2005-02-21 19:01:00,137.844,137.844,137.82,137.837,321899998.0
2005-02-21 19:02:00,137.845,137.855,137.84,137.845,272100002.0
2005-02-21 19:03:00,137.843,137.863,137.843,137.855,806600002.0
2005-02-21 19:04:00,137.858,137.864,137.845,137.851,413499998.0
2005-02-21 19:05:00,137.855,137.857,137.84,137.84,568300000.0
2005-02-21 19:06:00,137.855,137.873,137.851,137.853,796399997.0
2005-02-21 19:07:00,137.867,137.87,137.85,137.855,912699997.0
2005-02-21 19:08:00,137.854,137.872,137.847,137.853,655300000.0
2005-02-21 19:09:00,137.855,137.864,137.843,137.85,655000002.0
2005-02-21 19:10:00,137.855,137.855,137.845,137.85,203899999.0
2005-02-21 19:11:00,137.866,137.866,137.845,137.853,557399998.0
2005-02-21 19:12:00,137.853,137.869,137.853,137.86,398900001.0
2005-02-21 19:13:00,137.874,137.874,137.864,137.872,104000000.0
2005-02-21 19:14:00,137.867,137.871,137.853,137.868,222999998.0
2005-02-21 19:15:00,137.865,137.875,137.863,137.875,905899997.0
2005-02-21 19:16:00,137.873,137.875,137.863,137.875,363500000.0
2005-02-21 19:17:00,137.867,137.867,137.845,137.856,341999999.0
2005-02-21 19:18:00,137.857,137.857,137.833,137.833,316499998.0
2005-02-21 19:19:00,137.832,137.842,137.828,137.832,670099997.0
2005-02-21 19:20:00,137.837,137.843,137.825,137.832,292100000.0
2005-02-21 19:21:00,137.832,137.847,137.832,137.84,468299996.0
2005-02-21 19:22:00,137.849,137.849,137.828,137.828,72000000.0
2005-02-21 19:23:00,137.838,137.851,137.837,137.842,1090300001.0
2005-02-21 19:24:00,137.846,137.846,137.829,137.832,680900005.0
2005-02-21 19:25:00,137.833,137.864,137.833,137.856,555200004.0
2005-02-21 19:26:00,137.859,137.869,137.852,137.855,1076300000.0
2005-02-21 19:27:00,137.87,137.873,137.849,137.87,799999996.0
2005-02-21 19:28:00,137.862,137.873,137.857,137.859,621000001.0
2005-02-21 19:29:00,137.86,137.884,137.86,137.868,389900003.0
2005-02-21 19:30:00,137.874,137.891,137.874,137.88,695999999.0
2005-02-21 19:31:00,137.875,137.881,137.863,137.866,791800006.0
2005-02-21 19:32:00,137.87,137.89,137.863,137.88,752499997.0
2005-02-21 19:33:00,137.876,137.878,137.856,137.876,495800004.0
2005-02-21 19:34:00,137.875,137.875,137.865,137.868,866300001.0
2005-02-21 19:35:00,137.866,137.887,137.866,137.88,662599999.0
2005-02-21 19:36:00,137.883,137.884,137.846,137.846,509299996.0
2005-02-21 19:37:00,137.842,137.843,137.835,137.835,53400000.0
2005-02-21 19:38:00,137.844,137.859,137.844,137.844,643999998.0
2005-02-21 19:39:00,137.85,137.87,137.843,137.846,795500001.0
2005-02-21 19:40:00,137.86,137.865,137.849,137.852,528699996.0
2005-02-21 19:41:00,137.848,137.869,137.846,137.848,767099996.0
2005-02-21 19:42:00,137.852,137.862,137.846,137.856,451499999.0
2005-02-21 19:43:00,137.855,137.857,137.843,137.843,127300001.0
2005-02-21 19:44:00,137.845,137.855,137.845,137.85,461800000.0
2005-02-21 19:45:00,137.855,137.875,137.855,137.856,177399994.0
2005-02-21 19:46:00,137.836,137.858,137.836,137.842,356099996.0
2005-02-21 19:47:00,137.853,137.874,137.853,137.869,202900003.0
2005-02-21 19:48:00,137.867,137.881,137.857,137.857,774599996.0
2005-02-21 19:49:00,137.855,137.875,137.855,137.863,250199998.0
2005-02-21 19:50:00,137.863,137.878,137.854,137.854,343499998.0
2005-02-21 19:51:00,137.869,137.869,137.847,137.847,313599999.0
2005-02-21 19:52:00,137.858,137.861,137.839,137.839,559599997.0
2005-02-21 19:53:00,137.842,137.855,137.84,137.851,439199998.0
2005-02-21 19:54:00,137.852,137.869,137.852,137.864,344799998.0
2005-02-21 19:55:00,137.876,137.88,137.862,137.862,158500000.0
2005-02-21 19:56:00,137.842,137.875,137.842,137.875,457899997.0
2005-02-21 19:57:00,137.873,137.886,137.86,137.879,643699996.0
2005-02-21 19:58:00,137.865,137.884,137.833,137.873,553600000.0
2005-02-21 19:59:00,137.872,137.893,137.859,137.868,486700005.0
2005-02-21 20:00:00,137.878,137.892,137.873,137.873,259599995.0
2005-02-21 20:01:00,137.887,137.892,137.875,137.88,393999999.0
2005-02-21 20:02:00,137.881,137.892,137.878,137.888,378600002.0
2005-02-21 20:03:00,137.895,137.895,137.887,137.89,271200001.0
2005-02-21 20:04:00,137.892,137.908,137.886,137.908,434600008.0
2005-02-21 20:05:00,137.904,137.904,137.871,137.896,773799999.0
2005-02-21 20:06:00,137.915,137.926,137.897,137.915,714699995.0
2005-02-21 20:07:00,137.922,137.93,137.902,137.913,212799999.0
2005-02-21 20:08:00,137.907,137.911,137.898,137.9,546700000.0
2005-02-21 20:09:00,137.902,137.909,137.896,137.899,328799994.0
2005-02-21 20:10:00,137.895,137.895,137.882,137.882,249900002.0
2005-02-21 20:11:00,137.893,137.893,137.88,137.887,638900004.0
2005-02-21 20:12:00,137.88,137.885,137.875,137.88,1003799998.0
2005-02-21 20:13:00,137.88,137.891,137.88,137.886,439700003.0
2005-02-21 20:14:00,137.88,137.885,137.875,137.88,453799999.0
2005-02-21 20:15:00,137.881,137.889,137.841,137.841,898999997.0
2005-02-21 20:16:00,137.873,137.885,137.87,137.875,466200003.0
2005-02-21 20:17:00,137.884,137.888,137.876,137.879,298000000.0
2005-02-21 20:18:00,137.882,137.893,137.873,137.881,157400000.0
2005-02-21 20:19:00,137.883,137.894,137.873,137.875,540999999.0
2005-02-21 20:20:00,137.877,137.885,137.875,137.88,201700000.0
2005-02-21 20:21:00,137.88,137.885,137.875,137.88,414099998.0
2005-02-21 20:22:00,137.873,137.885,137.87,137.878,453999995.0
2005-02-21 20:23:00,137.875,137.875,137.796,137.835,540200001.0
2005-02-21 20:24:00,137.838,137.863,137.83,137.863,291700002.0
2005-02-21 20:25:00,137.87,137.881,137.855,137.855,382499999.0
2005-02-21 20:26:00,137.858,137.86,137.848,137.852,332300000.0
2005-02-21 20:27:00,137.85,137.858,137.845,137.858,685399995.0
2005-02-21 20:28:00,137.851,137.86,137.847,137.851,894599995.0
2005-02-21 20:29:00,137.855,137.869,137.836,137.866,934700003.0
2005-02-21 20:30:00,137.85,137.855,137.84,137.85,1769399987.0
2005-02-21 20:31:00,137.85,137.855,137.84,137.85,1221999996.0
2005-02-21 20:32:00,137.853,137.872,137.847,137.852,1261799999.0
2005-02-21 20:33:00,137.851,137.875,137.851,137.867,577499998.0
2005-02-21 20:34:00,137.851,137.87,137.842,137.844,358900002.0
2005-02-21 20:35:00,137.849,137.849,137.837,137.841,312499999.0
2005-02-21 20:36:00,137.841,137.856,137.837,137.844,452299996.0
2005-02-21 20:37:00,137.868,137.868,137.844,137.844,554799995.0
2005-02-21 20:38:00,137.856,137.86,137.841,137.844,712999999.0
2005-02-21 20:39:00,137.844,137.851,137.839,137.843,788999992.0
2005-02-21 20:40:00,137.842,137.852,137.837,137.849,900700001.0
2005-02-21 20:41:00,137.845,137.855,137.845,137.85,438499998.0
2005-02-21 20:42:00,137.85,137.855,137.84,137.85,448199998.0
2005-02-21 20:43:00,137.85,137.855,137.84,137.848,434899997.0
2005-02-21 20:44:00,137.847,137.856,137.834,137.842,768000006.0
2005-02-21 20:45:00,137.847,137.853,137.836,137.836,631099997.0
2005-02-21 20:46:00,137.847,137.852,137.833,137.848,753899998.0
2005-02-21 20:47:00,137.845,137.855,137.843,137.845,757499999.0
2005-02-21 20:48:00,137.825,137.841,137.821,137.827,513799995.0
2005-02-21 20:49:00,137.85,137.855,137.845,137.855,341299999.0
2005-02-21 20:50:00,137.84,137.855,137.837,137.838,1082900000.0
2005-02-21 20:51:00,137.845,137.849,137.84,137.842,426999995.0
2005-02-21 20:52:00,137.84,137.85,137.84,137.842,225999999.0
2005-02-21 20:53:00,137.841,137.855,137.838,137.847,819700004.0
2005-02-21 20:54:00,137.847,137.863,137.802,137.819,269699997.0
2005-02-21 20:55:00,137.81,137.813,137.783,137.784,841399995.0
2005-02-21 20:56:00,137.793,137.82,137.793,137.802,853499996.0
2005-02-21 20:57:00,137.817,137.832,137.817,137.823,852800000.0
2005-02-21 20:58:00,137.835,137.835,137.822,137.823,1201299999.0
2005-02-21 20:59:00,137.811,137.836,137.794,137.836,1384500000.0
2005-02-21 21:00:00,137.83,137.835,137.822,137.83,1201799998.0
2005-02-21 21:01:00,137.829,137.829,137.786,137.806,841799994.0
2005-02-21 21:02:00,137.805,137.847,137.805,137.826,656300003.0
2005-02-21 21:03:00,137.826,137.897,137.787,137.787,803499993.0
2005-02-21 21:04:00,137.861,137.861,137.786,137.828,478700000.0
2005-02-21 21:05:00,137.833,137.859,137.832,137.84,516599996.0
2005-02-21 21:06:00,137.833,137.847,137.827,137.83,611199995.0
2005-02-21 21:07:00,137.852,137.863,137.846,137.853,431599997.0
2005-02-21 21:08:00,137.85,137.855,137.842,137.845,360199997.0
2005-02-21 21:09:00,137.858,137.864,137.852,137.852,223900000.0
2005-02-21 21:10:00,137.85,137.857,137.832,137.857,344800002.0
2005-02-21 21:11:00,137.83,137.855,137.83,137.855,344800000.0
2005-02-21 21:12:00,137.857,137.857,137.824,137.824,354300001.0
2005-02-21 21:13:00,137.852,137.865,137.852,137.865,704499999.0
2005-02-21 21:14:00,137.855,137.865,137.852,137.86,709999997.0
2005-02-21 21:15:00,137.856,137.856,137.83,137.83,710100002.0
2005-02-21 21:16:00,137.827,137.841,137.823,137.837,523599995.0
2005-02-21 21:17:00,137.837,137.84,137.823,137.838,888099999.0
2005-02-21 21:18:00,137.837,137.843,137.829,137.829,368099998.0
2005-02-21 21:19:00,137.827,137.859,137.827,137.832,468800002.0
2005-02-21 21:20:00,137.833,137.87,137.833,137.843,974400003.0
2005-02-21 21:21:00,137.878,137.885,137.875,137.877,513699999.0
2005-02-21 21:22:00,137.88,137.881,137.846,137.859,753400003.0
2005-02-21 21:23:00,137.859,137.86,137.843,137.843,599500000.0
2005-02-21 21:24:00,137.84,137.855,137.822,137.822,514800001.0
2005-02-21 21:25:00,137.833,137.85,137.826,137.827,734700003.0
2005-02-21 21:26:00,137.838,137.856,137.815,137.835,263300001.0
2005-02-21 21:27:00,137.846,137.846,137.816,137.845,182200001.0
2005-02-21 21:28:00,137.845,137.855,137.845,137.85,123499998.0
2005-02-21 21:29:00,137.847,137.859,137.823,137.837,259199996.0
2005-02-21 21:30:00,137.833,137.85,137.833,137.845,275900000.0
2005-02-21 21:31:00,137.845,137.85,137.845,137.85,105400001.0
2005-02-21 21:32:00,137.85,137.854,137.823,137.823,531800001.0
2005-02-21 21:33:00,137.824,137.853,137.824,137.849,122199999.0
2005-02-21 21:34:00,137.873,137.873,137.847,137.85,254800000.0
2005-02-21 21:35:00,137.853,137.864,137.853,137.857,174400000.0
2005-02-21 21:36:00,137.834,137.864,137.834,137.838,239500003.0
2005-02-21 21:37:00,137.861,137.865,137.851,137.851,93200000.0
2005-02-21 21:38:00,137.854,137.866,137.853,137.86,117700001.0
2005-02-21 21:39:00,137.876,137.876,137.863,137.865,231199999.0
2005-02-21 21:40:00,137.862,137.883,137.862,137.874,275900001.0
2005-02-21 21:41:00,137.887,137.887,137.878,137.878,109400002.0
2005-02-21 21:42:00,137.876,137.884,137.874,137.884,236899998.0
2005-02-21 21:43:00,137.884,137.884,137.846,137.86,312099999.0
2005-02-21 21:44:00,137.877,137.882,137.867,137.869,615300000.0
2005-02-21 21:45:00,137.875,137.875,137.843,137.843,346300004.0
2005-02-21 21:46:00,137.87,137.882,137.864,137.874,584599995.0
2005-02-21 21:47:00,137.877,137.879,137.859,137.86,288300003.0
2005-02-21 21:48:00,137.814,137.849,137.814,137.844,147700002.0
2005-02-21 21:49:00,137.846,137.867,137.846,137.866,171699999.0
2005-02-21 21:50:00,137.875,137.875,137.873,137.875,85000000.0
2005-02-21 21:51:00,137.87,137.871,137.856,137.856,110500001.0
2005-02-21 21:52:00,137.856,137.87,137.83,137.83,140600002.0
2005-02-21 21:53:00,137.88,137.88,137.848,137.848,159899995.0
2005-02-21 21:54:00,137.845,137.855,137.829,137.855,76800001.0
2005-02-21 21:55:00,137.855,137.862,137.853,137.853,109100000.0
2005-02-21 21:56:00,137.852,137.878,137.852,137.878,83100001.0
2005-02-21 21:57:00,137.887,137.888,137.852,137.852,27200000.0
2005-02-21 21:58:00,137.857,137.892,137.856,137.87,93300001.0
2005-02-21 21:59:00,137.903,137.909,137.876,137.88,129899999.0
2005-02-21 22:00:00,137.888,137.905,137.862,137.862,160299999.0
2005-02-21 22:01:00,137.873,137.894,137.859,137.88,476000003.0
2005-02-21 22:02:00,137.893,137.912,137.889,137.889,390600002.0
2005-02-21 22:03:00,137.909,137.912,137.904,137.909,112399998.0
2005-02-21 22:04:00,137.912,137.912,137.884,137.885,179300000.0
2005-02-21 22:05:00,137.901,137.912,137.901,137.911,137099999.0
2005-02-21 22:06:00,137.887,137.9,137.883,137.883,71300000.0
2005-02-21 22:07:00,137.889,137.9,137.882,137.9,87700000.0
2005-02-21 22:08:00,137.887,137.901,137.879,137.895,204100000.0
2005-02-21 22:09:00,137.917,137.922,137.9,137.91,126699999.0
2005-02-21 22:10:00,137.907,137.907,137.894,137.894,173300001.0
2005-02-21 22:11:00,137.888,137.899,137.888,137.892,121600000.0
2005-02-21 22:12:00,137.928,137.942,137.904,137.904,155499998.0
2005-02-21 22:13:00,137.89,137.898,137.885,137.893,216000002.0
2005-02-21 22:14:00,137.895,137.895,137.887,137.888,105099998.0
2005-02-21 22:15:00,137.893,137.911,137.888,137.888,183799999.0
2005-02-21 22:16:00,137.89,137.895,137.89,137.895,150499999.0
2005-02-21 22:17:00,137.902,137.902,137.881,137.888,40000000.0
2005-02-21 22:18:00,137.89,137.89,137.89,137.89,160700002.0
2005-02-21 22:19:00,137.893,137.9,137.892,137.892,76900000.0
2005-02-21 22:20:00,137.89,137.89,137.885,137.888,127599999.0
2005-02-21 22:21:00,137.91,137.91,137.9,137.908,66900000.0
2005-02-21 22:22:00,137.91,137.91,137.902,137.903,229699997.0
2005-02-21 22:23:00,137.902,137.909,137.9,137.909,195499999.0
2005-02-21 22:24:00,137.909,137.915,137.902,137.902,79500000.0
2005-02-21 22:25:00,137.916,137.92,137.892,137.895,243700001.0
2005-02-21 22:26:00,137.898,137.915,137.898,137.913,83200000.0
2005-02-21 22:27:00,137.911,137.917,137.899,137.899,609999998.0
2005-02-21 22:28:00,137.9,137.917,137.9,137.913,349299997.0
2005-02-21 22:29:00,137.914,137.924,137.902,137.924,113300000.0
2005-02-21 22:30:00,137.917,137.917,137.893,137.893,85600000.0
2005-02-21 22:31:00,137.862,137.914,137.862,137.884,140899997.0
2005-02-21 22:32:00,137.887,137.909,137.887,137.909,242100002.0
2005-02-21 22:33:00,137.92,137.92,137.915,137.92,193899999.0
2005-02-21 22:34:00,137.916,137.923,137.901,137.917,200399998.0
2005-02-21 22:35:00,137.907,137.907,137.886,137.886,86299999.0
2005-02-21 22:36:00,137.914,137.92,137.907,137.907,398199998.0
2005-02-21 22:37:00,137.903,137.903,137.889,137.889,142500001.0
2005-02-21 22:38:00,137.887,137.902,137.887,137.902,252399997.0
2005-02-21 22:39:00,137.888,137.906,137.888,137.895,265600000.0
2005-02-21 22:40:00,137.895,137.905,137.89,137.9,461600002.0
2005-02-21 22:41:00,137.9,137.9,137.892,137.892,79700000.0
2005-02-21 22:42:00,137.908,137.908,137.887,137.887,206900002.0
2005-02-21 22:43:00,137.895,137.895,137.88,137.88,217899999.0
2005-02-21 22:44:00,137.885,137.897,137.885,137.89,244899999.0
2005-02-21 22:45:00,137.888,137.899,137.86,137.88,431099995.0
2005-02-21 22:46:00,137.895,137.9,137.892,137.9,93499999.0
2005-02-21 22:47:00,137.917,137.917,137.9,137.914,182099999.0
2005-02-21 22:48:00,137.895,137.9,137.89,137.895,261699999.0
2005-02-21 22:49:00,137.895,137.9,137.885,137.9,321599995.0
2005-02-21 22:50:00,137.925,137.935,137.925,137.925,127699999.0
2005-02-21 22:51:00,137.895,137.9,137.892,137.895,126499998.0
2005-02-21 22:52:00,137.932,137.932,137.913,137.915,216700001.0
2005-02-21 22:53:00,137.895,137.905,137.89,137.895,102000000.0
2005-02-21 22:54:00,137.903,137.908,137.895,137.908,156899999.0
2005-02-21 22:55:00,137.928,137.928,137.908,137.908,126199999.0
2005-02-21 22:56:00,137.91,137.91,137.905,137.91,188399997.0
2005-02-21 22:57:00,137.905,137.91,137.905,137.905,246199998.0
2005-02-21 22:58:00,137.91,137.91,137.905,137.905,111299999.0
2005-02-21 22:59:00,137.905,137.905,137.873,137.891,220100002.0
2005-02-21 23:00:00,137.91,137.91,137.898,137.898,134300002.0
2005-02-21 23:01:00,137.9,137.905,137.892,137.903,108900003.0
2005-02-21 23:02:00,137.893,137.908,137.893,137.9,65200000.0
2005-02-21 23:03:00,137.905,137.913,137.903,137.903,68400002.0
2005-02-21 23:04:00,137.909,137.909,137.902,137.902,17600000.0
2005-02-21 23:05:00,137.897,137.902,137.894,137.898,87300000.0
2005-02-21 23:06:00,137.899,137.913,137.899,137.901,92700002.0
2005-02-21 23:07:00,137.91,137.916,137.898,137.909,72700001.0
2005-02-21 23:08:00,137.911,137.911,137.875,137.875,61999998.0
2005-02-21 23:09:00,137.912,137.925,137.912,137.914,72600001.0
2005-02-21 23:10:00,137.905,137.915,137.905,137.915,93400000.0
2005-02-21 23:11:00,137.913,137.922,137.913,137.917,137099999.0
2005-02-21 23:12:00,137.927,137.927,137.916,137.924,137399996.0
2005-02-21 23:13:00,137.914,137.914,137.909,137.909,29600000.0
2005-02-21 23:14:00,137.902,137.928,137.902,137.921,90700000.0
2005-02-21 23:15:00,137.92,137.925,137.918,137.92,93100001.0
2005-02-21 23:16:00,137.917,137.922,137.908,137.92,84100000.0
2005-02-21 23:17:00,137.918,137.918,137.916,137.918,31200000.0
2005-02-21 23:18:00,137.914,137.921,137.914,137.921,22700000.0
2005-02-21 23:19:00,137.918,137.918,137.91,137.912,44800000.0
2005-02-21 23:20:00,137.885,137.885,137.832,137.864,63200000.0
2005-02-21 23:21:00,137.865,137.865,137.826,137.843,96700000.0
2005-02-21 23:22:00,137.848,137.858,137.8,137.858,86699999.0
2005-02-21 23:23:00,137.857,137.878,137.833,137.872,65100001.0
2005-02-21 23:24:00,137.842,137.877,137.83,137.877,91400000.0
2005-02-21 23:25:00,137.874,137.874,137.802,137.802,55200000.0
2005-02-21 23:26:00,137.797,137.85,137.797,137.85,94699999.0
2005-02-21 23:27:00,137.862,137.868,137.855,137.86,67199999.0
2005-02-21 23:28:00,137.866,137.884,137.852,137.852,71000001.0
2005-02-21 23:29:00,137.865,137.868,137.806,137.806,97700000.0
2005-02-21 23:30:00,137.86,137.86,137.847,137.854,90800002.0
2005-02-21 23:31:00,137.857,137.857,137.843,137.843,28600000.0
2005-02-21 23:32:00,137.845,137.87,137.845,137.857,57800000.0
2005-02-21 23:33:00,137.862,137.869,137.849,137.849,91400001.0
2005-02-21 23:34:00,137.848,137.86,137.824,137.86,58400001.0
2005-02-21 23:35:00,137.863,137.885,137.827,137.885,40500000.0
2005-02-21 23:36:00,137.87,137.87,137.857,137.857,105400001.0
2005-02-21 23:37:00,137.862,137.87,137.861,137.867,78800000.0
2005-02-21 23:38:00,137.85,137.855,137.815,137.855,151500001.0
2005-02-21 23:39:00,137.863,137.865,137.857,137.865,49900000.0
2005-02-21 23:40:00,137.86,137.863,137.855,137.86,135699999.0
2005-02-21 23:41:00,137.85,137.865,137.85,137.86,20100000.0
2005-02-21 23:42:00,137.865,137.865,137.86,137.86,26299999.0
2005-02-21 23:43:00,137.864,137.866,137.864,137.866,8800000.0
2005-02-21 23:44:00,137.865,137.88,137.865,137.866,107400000.0
2005-02-21 23:45:00,137.874,137.874,137.859,137.868,41700000.0
2005-02-21 23:46:00,137.865,137.888,137.865,137.87,175900003.0
2005-02-21 23:47:00,137.871,137.871,137.806,137.806,94200001.0
2005-02-21 23:48:00,137.865,137.865,137.801,137.801,104400000.0
2005-02-21 23:49:00,137.877,137.888,137.864,137.888,67800000.0
2005-02-21 23:50:00,137.812,137.875,137.812,137.87,149799997.0
2005-02-21 23:51:00,137.842,137.842,137.813,137.839,69100000.0
2005-02-21 23:52:00,137.856,137.88,137.85,137.872,150299997.0
2005-02-21 23:53:00,137.87,137.893,137.862,137.867,125100000.0
2005-02-21 23:54:00,137.878,137.896,137.878,137.883,109499998.0
2005-02-21 23:55:00,137.894,137.894,137.889,137.889,37900000.0
2005-02-21 23:56:00,137.899,137.912,137.897,137.905,65800000.0
2005-02-21 23:57:00,137.915,137.924,137.888,137.9,142000001.0
2005-02-21 23:58:00,137.9,137.9,137.9,137.9,24799999.0
2005-02-21 23:59:00,137.905,137.923,137.905,137.918,176100004.0
2005-02-22 00:00:00,137.904,137.921,137.904,137.911,63900000.0
2005-02-22 00:01:00,137.897,137.925,137.889,137.905,119299999.0
2005-02-22 00:02:00,137.912,137.912,137.892,137.904,123700003.0
2005-02-22 00:03:00,137.89,137.89,137.855,137.878,82399999.0
2005-02-22 00:04:00,137.892,137.894,137.854,137.872,126600000.0
2005-02-22 00:05:00,137.873,137.875,137.858,137.861,100399998.0
2005-02-22 00:06:00,137.867,137.875,137.832,137.832,115400002.0
2005-02-22 00:07:00,137.837,137.874,137.837,137.874,32000000.0
2005-02-22 00:08:00,137.871,137.889,137.869,137.874,75500000.0
2005-02-22 00:09:00,137.895,137.905,137.878,137.878,106099999.0
2005-02-22 00:10:00,137.892,137.915,137.892,137.915,78300000.0
2005-02-22 00:11:00,137.9,137.909,137.889,137.894,76800002.0
2005-02-22 00:12:00,137.867,137.885,137.867,137.881,57899998.0
2005-02-22 00:13:00,137.895,137.895,137.866,137.867,39200000.0
2005-02-22 00:14:00,137.866,137.893,137.861,137.872,80800000.0
2005-02-22 00:15:00,137.903,137.903,137.793,137.793,105699999.0
2005-02-22 00:16:00,137.788,137.795,137.78,137.79,178000004.0
2005-02-22 00:17:00,137.804,137.876,137.804,137.876,144600000.0
2005-02-22 00:18:00,137.875,137.875,137.8,137.8,144799998.0
2005-02-22 00:19:00,137.811,137.872,137.811,137.868,71699999.0
2005-02-22 00:20:00,137.864,137.864,137.797,137.798,103600000.0
2005-02-22 00:21:00,137.852,137.852,137.8,137.8,120499999.0
2005-02-22 00:22:00,137.81,137.86,137.81,137.857,78300000.0
2005-02-22 00:23:00,137.855,137.855,137.809,137.809,97499998.0
2005-02-22 00:24:00,137.809,137.883,137.809,137.876,128399999.0
2005-02-22 00:25:00,137.888,137.91,137.888,137.91,23200000.0
2005-02-22 00:26:00,137.883,137.883,137.817,137.817,177200003.0
2005-02-22 00:27:00,137.813,137.875,137.813,137.875,93499998.0
2005-02-22 00:28:00,137.794,137.85,137.788,137.788,108200000.0
2005-02-22 00:29:00,137.816,137.838,137.808,137.808,54000000.0
2005-02-22 00:30:00,137.798,137.857,137.798,137.802,135300001.0
2005-02-22 00:31:00,137.838,137.842,137.806,137.842,103499998.0
2005-02-22 00:32:00,137.854,137.854,137.852,137.852,16500000.0
2005-02-22 00:33:00,137.852,137.854,137.803,137.803,93500001.0
2005-02-22 00:34:00,137.797,137.849,137.797,137.849,59000002.0
2005-02-22 00:35:00,137.859,137.872,137.859,137.866,99600000.0
2005-02-22 00:36:00,137.866,137.869,137.834,137.834,74400000.0
2005-02-22 00:37:00,137.828,137.847,137.808,137.808,137900003.0
2005-02-22 00:38:00,137.801,137.819,137.789,137.789,56499999.0
2005-02-22 00:39:00,137.789,137.806,137.789,137.806,41199999.0
2005-02-22 00:40:00,137.8,137.8,137.79,137.8,29300000.0
2005-02-22 00:41:00,137.8,137.805,137.8,137.8,40800000.0
2005-02-22 00:42:00,137.792,137.807,137.792,137.803,75500000.0
2005-02-22 00:43:00,137.821,137.84,137.821,137.828,116699999.0
2005-02-22 00:44:00,137.8,137.804,137.783,137.783,62300000.0
2005-02-22 00:45:00,137.787,137.809,137.787,137.802,130900002.0
2005-02-22 00:46:00,137.798,137.798,137.785,137.785,43800000.0
2005-02-22 00:47:00,137.795,137.81,137.795,137.801,95400003.0
2005-02-22 00:48:00,137.802,137.802,137.789,137.798,64800000.0
2005-02-22 00:49:00,137.792,137.8,137.787,137.798,72700000.0
2005-02-22 00:50:00,137.797,137.815,137.797,137.802,47200000.0
2005-02-22 00:51:00,137.797,137.798,137.786,137.792,100499999.0
2005-02-22 00:52:00,137.787,137.799,137.781,137.795,81700000.0
2005-02-22 00:53:00,137.779,137.779,137.739,137.739,52000000.0
2005-02-22 00:54:00,137.744,137.76,137.727,137.727,144999998.0
2005-02-22 00:55:00,137.723,137.726,137.697,137.699,98999999.0
2005-02-22 00:56:00,137.703,137.714,137.689,137.702,119999998.0
2005-02-22 00:57:00,137.68,137.698,137.68,137.686,83799999.0
2005-02-22 00:58:00,137.683,137.692,137.681,137.689,25900000.0
2005-02-22 00:59:00,137.688,137.689,137.677,137.677,21600000.0
2005-02-22 01:00:00,137.675,137.69,137.675,137.687,57300001.0
2005-02-22 01:01:00,137.688,137.688,137.675,137.688,117099998.0
2005-02-22 01:02:00,137.668,137.692,137.668,137.678,111899999.0
2005-02-22 01:03:00,137.684,137.695,137.684,137.695,110800000.0
2005-02-22 01:04:00,137.688,137.695,137.685,137.69,145099998.0
2005-02-22 01:05:00,137.687,137.703,137.687,137.693,68199999.0
2005-02-22 01:06:00,137.697,137.699,137.693,137.698,64200000.0
2005-02-22 01:07:00,137.712,137.712,137.689,137.697,106999999.0
2005-02-22 01:08:00,137.7,137.711,137.699,137.704,83400001.0
2005-02-22 01:09:00,137.703,137.711,137.703,137.709,50500000.0
2005-02-22 01:10:00,137.708,137.714,137.698,137.698,128400001.0
2005-02-22 01:11:00,137.698,137.706,137.692,137.692,62400000.0
2005-02-22 01:12:00,137.7,137.7,137.664,137.67,140700000.0
2005-02-22 01:13:00,137.668,137.673,137.648,137.648,97900001.0
2005-02-22 01:14:00,137.654,137.662,137.63,137.639,82199999.0
2005-02-22 01:15:00,137.657,137.657,137.634,137.634,65900000.0
2005-02-22 01:16:00,137.642,137.642,137.625,137.628,61200000.0
2005-02-22 01:17:00,137.628,137.643,137.612,137.612,127299998.0
2005-02-22 01:18:00,137.638,137.646,137.635,137.641,114599999.0
2005-02-22 01:19:00,137.645,137.65,137.635,137.644,103899999.0
2005-02-22 01:20:00,137.662,137.662,137.637,137.645,71200000.0
2005-02-22 01:21:00,137.65,137.656,137.639,137.639,73100002.0
2005-02-22 01:22:00,137.635,137.645,137.635,137.64,104899997.0
2005-02-22 01:23:00,137.645,137.672,137.645,137.654,145400000.0
2005-02-22 01:24:00,137.662,137.664,137.642,137.642,133600002.0
2005-02-22 01:25:00,137.677,137.677,137.636,137.636,153200005.0
2005-02-22 01:26:00,137.623,137.642,137.622,137.64,152599999.0
2005-02-22 01:27:00,137.668,137.668,137.645,137.65,102299999.0
2005-02-22 01:28:00,137.65,137.654,137.64,137.64,68300000.0
2005-02-22 01:29:00,137.647,137.648,137.637,137.637,76000000.0
2005-02-22 01:30:00,137.657,137.661,137.648,137.65,182299999.0
2005-02-22 01:31:00,137.666,137.674,137.663,137.674,184000003.0
2005-02-22 01:32:00,137.644,137.665,137.644,137.665,61199999.0
2005-02-22 01:33:00,137.66,137.664,137.641,137.644,82299999.0
2005-02-22 01:34:00,137.655,137.675,137.655,137.665,136199999.0
2005-02-22 01:35:00,137.684,137.684,137.671,137.677,73899999.0
2005-02-22 01:36:00,137.684,137.687,137.677,137.687,85899998.0
2005-02-22 01:37:00,137.684,137.703,137.684,137.691,98399998.0
2005-02-22 01:38:00,137.7,137.705,137.697,137.7,83100001.0
2005-02-22 01:39:00,137.708,137.708,137.679,137.69,103100001.0
2005-02-22 01:40:00,137.693,137.695,137.676,137.687,98100000.0
2005-02-22 01:41:00,137.696,137.696,137.686,137.689,86900001.0
2005-02-22 01:42:00,137.686,137.686,137.669,137.67,89800001.0
2005-02-22 01:43:00,137.672,137.685,137.672,137.68,61500001.0
2005-02-22 01:44:00,137.68,137.683,137.675,137.68,101799998.0
2005-02-22 01:45:00,137.675,137.675,137.669,137.67,46300000.0
2005-02-22 01:46:00,137.667,137.673,137.664,137.673,67199999.0
2005-02-22 01:47:00,137.67,137.682,137.668,137.682,79100002.0
2005-02-22 01:48:00,137.682,137.7,137.682,137.7,58400000.0
2005-02-22 01:49:00,137.706,137.708,137.692,137.692,45599999.0
2005-02-22 01:50:00,137.678,137.697,137.678,137.697,69100001.0
2005-02-22 01:51:00,137.697,137.697,137.68,137.688,104899998.0
2005-02-22 01:52:00,137.694,137.694,137.68,137.688,89100001.0
2005-02-22 01:53:00,137.68,137.696,137.68,137.69,118199998.0
2005-02-22 01:54:00,137.702,137.702,137.679,137.679,109100000.0
2005-02-22 01:55:00,137.697,137.703,137.686,137.703,74800000.0
2005-02-22 01:56:00,137.705,137.705,137.683,137.69,118699999.0
2005-02-22 01:57:00,137.691,137.699,137.677,137.677,102299998.0
2005-02-22 01:58:00,137.69,137.708,137.687,137.693,125499999.0
2005-02-22 01:59:00,137.713,137.713,137.697,137.708,132999996.0
2005-02-22 02:00:00,137.71,137.712,137.7,137.71,88599998.0
2005-02-22 02:01:00,137.72,137.725,137.715,137.715,114900001.0
2005-02-22 02:02:00,137.725,137.739,137.723,137.723,89400001.0
2005-02-22 02:03:00,137.739,137.757,137.738,137.742,55200000.0
2005-02-22 02:04:00,137.775,137.784,137.749,137.764,116499999.0
2005-02-22 02:05:00,137.785,137.793,137.781,137.781,81400002.0
2005-02-22 02:06:00,137.79,137.798,137.787,137.791,93999998.0
2005-02-22 02:07:00,137.787,137.789,137.775,137.778,132500001.0
2005-02-22 02:08:00,137.782,137.789,137.78,137.78,76300003.0
2005-02-22 02:09:00,137.798,137.798,137.791,137.793,71300001.0
2005-02-22 02:10:00,137.792,137.799,137.79,137.793,69599998.0
2005-02-22 02:11:00,137.79,137.795,137.788,137.795,34600000.0
2005-02-22 02:12:00,137.792,137.796,137.79,137.79,103499999.0
2005-02-22 02:13:00,137.779,137.779,137.755,137.772,52500000.0
2005-02-22 02:14:00,137.784,137.792,137.773,137.773,102600001.0
2005-02-22 02:15:00,137.79,137.794,137.775,137.775,121400002.0
2005-02-22 02:16:00,137.781,137.786,137.772,137.772,86100002.0
2005-02-22 02:17:00,137.79,137.79,137.774,137.778,32400000.0
2005-02-22 02:18:00,137.778,137.788,137.775,137.785,78099999.0
2005-02-22 02:19:00,137.777,137.779,137.773,137.778,70300000.0
2005-02-22 02:20:00,137.775,137.775,137.752,137.753,82399999.0
2005-02-22 02:21:00,137.762,137.785,137.762,137.775,103800001.0
2005-02-22 02:22:00,137.785,137.798,137.779,137.791,71000000.0
2005-02-22 02:23:00,137.797,137.821,137.797,137.807,83500002.0
2005-02-22 02:24:00,137.817,137.817,137.782,137.8,87700000.0
2005-02-22 02:25:00,137.812,137.826,137.808,137.808,19700000.0
2005-02-22 02:26:00,137.815,137.833,137.81,137.826,103900000.0
2005-02-22 02:27:00,137.822,137.823,137.771,137.81,108099999.0
2005-02-22 02:28:00,137.817,137.823,137.812,137.812,45500000.0
2005-02-22 02:29:00,137.815,137.847,137.815,137.844,165500000.0
2005-02-22 02:30:00,137.851,137.851,137.839,137.846,52000000.0
2005-02-22 02:31:00,137.86,137.864,137.854,137.86,38100000.0
2005-02-22 02:32:00,137.865,137.865,137.845,137.845,69000000.0
2005-02-22 02:33:00,137.869,137.877,137.845,137.859,184100003.0
2005-02-22 02:34:00,137.86,137.86,137.705,137.814,60600001.0
2005-02-22 02:35:00,137.815,137.872,137.731,137.872,70800000.0
2005-02-22 02:36:00,137.871,137.88,137.86,137.862,120199999.0
2005-02-22 02:37:00,137.86,137.86,137.839,137.847,102799997.0
2005-02-22 02:38:00,137.858,137.865,137.844,137.855,126699999.0
2005-02-22 02:39:00,137.859,137.881,137.859,137.867,83800000.0
2005-02-22 02:40:00,137.868,137.868,137.852,137.852,127300003.0
2005-02-22 02:41:00,137.857,137.86,137.852,137.855,152099999.0
2005-02-22 02:42:00,137.852,137.863,137.838,137.839,116699999.0
2005-02-22 02:43:00,137.836,137.844,137.836,137.841,73700000.0
2005-02-22 02:44:00,137.842,137.85,137.831,137.831,92800001.0
2005-02-22 02:45:00,137.847,137.857,137.842,137.849,116000002.0
2005-02-22 02:46:00,137.851,137.854,137.847,137.851,85700000.0
2005-02-22 02:47:00,137.857,137.866,137.824,137.861,84900000.0
2005-02-22 02:48:00,137.864,137.874,137.864,137.864,117999996.0
2005-02-22 02:49:00,137.869,137.872,137.864,137.872,91199998.0
2005-02-22 02:50:00,137.872,137.872,137.864,137.868,89400000.0
2005-02-22 02:51:00,137.862,137.867,137.839,137.839,71600000.0
2005-02-22 02:52:00,137.849,137.854,137.838,137.851,97800002.0
2005-02-22 02:53:00,137.858,137.858,137.846,137.852,65600000.0
2005-02-22 02:54:00,137.862,137.866,137.86,137.86,50400000.0
2005-02-22 02:55:00,137.86,137.86,137.823,137.851,77800000.0
2005-02-22 02:56:00,137.863,137.863,137.689,137.816,269500003.0
2005-02-22 02:57:00,137.847,137.859,137.845,137.845,49800001.0
2005-02-22 02:58:00,137.842,137.842,137.83,137.833,105900000.0
2005-02-22 02:59:00,137.837,137.841,137.816,137.816,140200001.0
2005-02-22 03:00:00,137.81,137.81,137.79,137.79,70300000.0
2005-02-22 03:01:00,137.769,137.769,137.701,137.744,79000000.0
2005-02-22 03:02:00,137.755,137.755,137.717,137.717,96600000.0
2005-02-22 03:03:00,137.705,137.705,137.695,137.703,102700002.0
2005-02-22 03:04:00,137.694,137.699,137.687,137.689,117500002.0
2005-02-22 03:05:00,137.678,137.685,137.664,137.685,70400000.0
2005-02-22 03:06:00,137.689,137.689,137.672,137.675,81199999.0
2005-02-22 03:07:00,137.684,137.701,137.684,137.693,71699999.0
2005-02-22 03:08:00,137.709,137.71,137.698,137.703,75900001.0
2005-02-22 03:09:00,137.695,137.695,137.695,137.695,22600000.0
2005-02-22 03:10:00,137.702,137.711,137.694,137.694,89800002.0
2005-02-22 03:11:00,137.702,137.702,137.684,137.694,57499999.0
2005-02-22 03:12:00,137.694,137.699,137.686,137.686,96199998.0
2005-02-22 03:13:00,137.678,137.692,137.669,137.689,123500000.0
2005-02-22 03:14:00,137.676,137.685,137.676,137.685,137199999.0
2005-02-22 03:15:00,137.683,137.695,137.683,137.694,77600001.0
2005-02-22 03:16:00,137.687,137.705,137.687,137.698,102600000.0
2005-02-22 03:17:00,137.7,137.707,137.693,137.697,27700000.0
2005-02-22 03:18:00,137.691,137.711,137.691,137.697,108800000.0
2005-02-22 03:19:00,137.711,137.717,137.71,137.71,93600003.0
2005-02-22 03:20:00,137.704,137.711,137.696,137.696,51199999.0
2005-02-22 03:21:00,137.713,137.722,137.706,137.718,158100000.0
2005-02-22 03:22:00,137.712,137.714,137.697,137.709,113100000.0
2005-02-22 03:23:00,137.707,137.71,137.705,137.705,107200003.0
2005-02-22 03:24:00,137.706,137.707,137.69,137.699,71800001.0
2005-02-22 03:25:00,137.702,137.705,137.687,137.695,138699999.0
2005-02-22 03:26:00,137.685,137.689,137.667,137.667,65199999.0
2005-02-22 03:27:00,137.673,137.682,137.667,137.672,48300001.0
2005-02-22 03:28:00,137.678,137.682,137.678,137.682,17600000.0
2005-02-22 03:29:00,137.68,137.68,137.68,137.68,82400000.0
2005-02-22 03:30:00,137.675,137.692,137.675,137.692,93099999.0
2005-02-22 03:31:00,137.691,137.694,137.675,137.675,97500000.0
2005-02-22 03:32:00,137.658,137.658,137.631,137.631,162600000.0
2005-02-22 03:33:00,137.629,137.64,137.612,137.615,145200001.0
2005-02-22 03:34:00,137.612,137.624,137.607,137.607,51200000.0
2005-02-22 03:35:00,137.6,137.609,137.579,137.579,57500000.0
2005-02-22 03:36:00,137.577,137.59,137.573,137.579,63500000.0
2005-02-22 03:37:00,137.591,137.598,137.584,137.584,76400000.0
2005-02-22 03:38:00,137.588,137.588,137.579,137.582,28799999.0
2005-02-22 03:39:00,137.595,137.595,137.588,137.595,37400000.0
2005-02-22 03:40:00,137.583,137.583,137.562,137.562,65199999.0
2005-02-22 03:41:00,137.563,137.565,137.519,137.519,72300001.0
2005-02-22 03:42:00,137.502,137.503,137.468,137.485,86700000.0
2005-02-22 03:43:00,137.489,137.489,137.476,137.476,20000000.0
2005-02-22 03:44:00,137.45,137.45,137.399,137.402,84700001.0
2005-02-22 03:45:00,137.435,137.463,137.424,137.458,45200000.0
2005-02-22 03:46:00,137.478,137.478,137.456,137.465,74699999.0
2005-02-22 03:47:00,137.47,137.478,137.461,137.478,145400003.0
2005-02-22 03:48:00,137.463,137.489,137.462,137.475,89499999.0
2005-02-22 03:49:00,137.497,137.497,137.482,137.482,120699999.0
2005-02-22 03:50:00,137.488,137.496,137.486,137.489,62100000.0
2005-02-22 03:51:00,137.478,137.478,137.454,137.455,109399999.0
2005-02-22 03:52:00,137.482,137.487,137.459,137.459,80499998.0
2005-02-22 03:53:00,137.463,137.463,137.431,137.446,86399999.0
2005-02-22 03:54:00,137.462,137.462,137.45,137.459,110400002.0
2005-02-22 03:55:00,137.467,137.475,137.455,137.474,161699996.0
2005-02-22 03:56:00,137.466,137.466,137.453,137.464,60600001.0
2005-02-22 03:57:00,137.49,137.495,137.466,137.474,68900001.0
2005-02-22 03:58:00,137.489,137.496,137.489,137.489,93200000.0
2005-02-22 03:59:00,137.482,137.485,137.473,137.473,67999999.0
2005-02-22 04:00:00,137.461,137.461,137.43,137.43,39999999.0
2005-02-22 04:01:00,137.407,137.407,137.379,137.388,69499999.0
2005-02-22 04:02:00,137.36,137.36,137.325,137.34,52000000.0
2005-02-22 04:03:00,137.362,137.368,137.353,137.365,129699998.0
2005-02-22 04:04:00,137.367,137.374,137.359,137.363,111000001.0
2005-02-22 04:05:00,137.368,137.38,137.329,137.368,118500002.0
2005-02-22 04:06:00,137.382,137.397,137.382,137.392,82399997.0
2005-02-22 04:07:00,137.4,137.4,137.355,137.355,91500002.0
2005-02-22 04:08:00,137.39,137.39,137.354,137.387,67800000.0
2005-02-22 04:09:00,137.395,137.407,137.393,137.393,201800000.0
2005-02-22 04:10:00,137.383,137.383,137.367,137.368,40800000.0
2005-02-22 04:11:00,137.373,137.375,137.364,137.364,88599999.0
2005-02-22 04:12:00,137.372,137.374,137.358,137.358,32100000.0
2005-02-22 04:13:00,137.362,137.368,137.355,137.355,129399996.0
2005-02-22 04:14:00,137.335,137.335,137.302,137.302,24399999.0
2005-02-22 04:15:00,137.279,137.289,137.266,137.275,140600000.0
2005-02-22 04:16:00,137.277,137.284,137.242,137.242,82499999.0
2005-02-22 04:17:00,137.258,137.281,137.251,137.28,69199998.0
2005-02-22 04:18:00,137.284,137.289,137.274,137.277,121999999.0
2005-02-22 04:19:00,137.299,137.311,137.293,137.303,139300001.0
2005-02-22 04:20:00,137.313,137.33,137.305,137.316,104500000.0
2005-02-22 04:21:00,137.337,137.343,137.319,137.329,127799998.0
2005-02-22 04:22:00,137.33,137.359,137.325,137.351,163399999.0
2005-02-22 04:23:00,137.34,137.34,137.34,137.34,22400000.0
2005-02-22 04:24:00,137.346,137.362,137.341,137.361,68500001.0
2005-02-22 04:25:00,137.343,137.343,137.308,137.34,82099998.0
2005-02-22 04:26:00,137.338,137.338,137.308,137.309,30900001.0
2005-02-22 04:27:00,137.314,137.32,137.302,137.318,99899999.0
2005-02-22 04:28:00,137.337,137.351,137.327,137.33,142200000.0
2005-02-22 04:29:00,137.335,137.336,137.326,137.328,132899998.0
2005-02-22 04:30:00,137.328,137.328,137.279,137.294,86399999.0
2005-02-22 04:31:00,137.32,137.335,137.302,137.323,140199999.0
2005-02-22 04:32:00,137.342,137.363,137.342,137.363,114900002.0
2005-02-22 04:33:00,137.329,137.337,137.24,137.337,56000000.0
2005-02-22 04:34:00,137.378,137.38,137.365,137.365,162700003.0
2005-02-22 04:35:00,137.363,137.363,137.355,137.355,63699999.0
2005-02-22 04:36:00,137.338,137.351,137.307,137.342,83200000.0
2005-02-22 04:37:00,137.338,137.338,137.298,137.303,95900000.0
2005-02-22 04:38:00,137.353,137.353,137.318,137.322,64500001.0
2005-02-22 04:39:00,137.323,137.336,137.316,137.316,25600000.0
2005-02-22 04:40:00,137.35,137.354,137.323,137.323,75200000.0
2005-02-22 04:41:00,137.341,137.344,137.315,137.328,91999999.0
2005-02-22 04:42:00,137.335,137.345,137.333,137.345,124500001.0
2005-02-22 04:43:00,137.341,137.346,137.326,137.326,96900000.0
2005-02-22 04:44:00,137.298,137.298,137.22,137.268,82099999.0
2005-02-22 04:45:00,137.273,137.309,137.252,137.304,149099998.0
2005-02-22 04:46:00,137.31,137.342,137.287,137.335,58200000.0
2005-02-22 04:47:00,137.358,137.358,137.282,137.282,100499998.0
2005-02-22 04:48:00,137.287,137.294,137.246,137.266,90199999.0
2005-02-22 04:49:00,137.305,137.305,137.256,137.282,119299999.0
2005-02-22 04:50:00,137.276,137.28,137.253,137.28,54900000.0
2005-02-22 04:51:00,137.29,137.305,137.259,137.28,129999999.0
2005-02-22 04:52:00,137.303,137.303,137.268,137.274,97499999.0
2005-02-22 04:53:00,137.29,137.291,137.273,137.277,101100000.0
2005-02-22 04:54:00,137.268,137.268,137.237,137.237,87299999.0
2005-02-22 04:55:00,137.26,137.286,137.255,137.283,33600000.0
2005-02-22 04:56:00,137.282,137.284,137.238,137.257,166100002.0
2005-02-22 04:57:00,137.285,137.293,137.267,137.286,138400002.0
2005-02-22 04:58:00,137.293,137.314,137.285,137.296,39500000.0
2005-02-22 04:59:00,137.291,137.371,137.28,137.368,90800000.0
2005-02-22 05:00:00,137.347,137.398,137.312,137.398,119400001.0
2005-02-22 05:01:00,137.379,137.394,137.37,137.385,72000000.0
2005-02-22 05:02:00,137.415,137.478,137.415,137.466,85899998.0
2005-02-22 05:03:00,137.508,137.508,137.319,137.388,124700002.0
2005-02-22 05:04:00,137.475,137.503,137.453,137.498,166400001.0
2005-02-22 05:05:00,137.514,137.529,137.513,137.529,103699999.0
2005-02-22 05:06:00,137.544,137.555,137.529,137.529,84800001.0
2005-02-22 05:07:00,137.559,137.559,137.539,137.544,133999998.0
2005-02-22 05:08:00,137.55,137.55,137.523,137.529,56000001.0
2005-02-22 05:09:00,137.562,137.563,137.544,137.544,49900000.0
2005-02-22 05:10:00,137.545,137.572,137.541,137.569,67200000.0
2005-02-22 05:11:00,137.573,137.573,137.531,137.544,37400000.0
2005-02-22 05:12:00,137.543,137.543,137.528,137.528,28200000.0
2005-02-22 05:13:00,137.53,137.562,137.516,137.56,68500000.0
2005-02-22 05:14:00,137.59,137.59,137.57,137.576,70399999.0
2005-02-22 05:15:00,137.617,137.617,137.593,137.604,133899999.0
2005-02-22 05:16:00,137.612,137.62,137.571,137.574,81300001.0
2005-02-22 05:17:00,137.593,137.61,137.582,137.589,223699997.0
2005-02-22 05:18:00,137.6,137.619,137.59,137.619,135500000.0
2005-02-22 05:19:00,137.64,137.65,137.614,137.647,86500001.0
2005-02-22 05:20:00,137.66,137.704,137.647,137.702,93299999.0
2005-02-22 05:21:00,137.728,137.738,137.695,137.715,110899999.0
2005-02-22 05:22:00,137.752,137.771,137.739,137.764,93700000.0
2005-02-22 05:23:00,137.797,137.833,137.791,137.833,137800003.0
2005-02-22 05:24:00,137.882,137.887,137.823,137.845,93500000.0
2005-02-22 05:25:00,137.855,137.876,137.848,137.858,103399999.0
2005-02-22 05:26:00,137.883,137.918,137.876,137.918,119199998.0
2005-02-22 05:27:00,137.918,137.942,137.899,137.942,118800000.0
2005-02-22 05:28:00,137.967,137.967,137.913,137.913,96400001.0
2005-02-22 05:29:00,137.937,137.946,137.908,137.932,36900000.0
2005-02-22 05:30:00,137.942,137.942,137.823,137.885,84599999.0
2005-02-22 05:31:00,137.885,137.902,137.874,137.884,118800003.0
2005-02-22 05:32:00,137.884,137.89,137.854,137.854,27000000.0
2005-02-22 05:33:00,137.865,137.874,137.861,137.865,48500000.0
2005-02-22 05:34:00,137.852,137.852,137.827,137.832,99900002.0
2005-02-22 05:35:00,137.842,137.85,137.825,137.825,62500001.0
2005-02-22 05:36:00,137.846,137.846,137.828,137.84,171499997.0
2005-02-22 05:37:00,137.823,137.863,137.808,137.828,154600003.0
2005-02-22 05:38:00,137.829,137.837,137.813,137.828,104700000.0
2005-02-22 05:39:00,137.833,137.948,137.833,137.933,99100000.0
2005-02-22 05:40:00,137.97,137.986,137.953,137.986,110600000.0
2005-02-22 05:41:00,137.95,137.978,137.882,137.959,95799999.0
2005-02-22 05:42:00,138.016,138.068,137.975,138.068,135599998.0
2005-02-22 05:43:00,138.098,138.098,138.04,138.042,122200000.0
2005-02-22 05:44:00,138.035,138.035,137.95,137.95,126099997.0
2005-02-22 05:45:00,137.965,137.998,137.959,137.994,91100000.0
2005-02-22 05:46:00,138.003,138.022,138.001,138.011,81199998.0
2005-02-22 05:47:00,138.013,138.043,138.013,138.031,103300002.0
2005-02-22 05:48:00,138.055,138.059,138.038,138.046,92799998.0
2005-02-22 05:49:00,138.031,138.06,137.999,138.022,89000000.0
2005-02-22 05:50:00,138.03,138.03,137.998,138.009,110200004.0
2005-02-22 05:51:00,138.0,138.003,137.964,137.964,75399998.0
2005-02-22 05:52:00,137.985,138.01,137.926,137.979,98899999.0
2005-02-22 05:53:00,137.985,138.02,137.938,138.005,98900000.0
2005-02-22 05:54:00,138.01,138.01,137.923,137.958,134400001.0
2005-02-22 05:55:00,137.973,137.981,137.96,137.98,59500000.0
2005-02-22 05:56:00,137.992,137.992,137.935,137.97,62400001.0
2005-02-22 05:57:00,137.983,137.983,137.924,137.947,45300000.0
2005-02-22 05:58:00,137.983,137.984,137.912,137.912,94700000.0
2005-02-22 05:59:00,137.98,137.983,137.927,137.958,164700001.0
2005-02-22 06:00:00,137.95,137.95,137.916,137.93,119100000.0
2005-02-22 06:01:00,137.952,137.959,137.92,137.929,55600000.0
2005-02-22 06:02:00,137.93,137.937,137.916,137.933,97800002.0
2005-02-22 06:03:00,137.945,137.945,137.916,137.916,49500001.0
2005-02-22 06:04:00,137.937,137.937,137.893,137.907,135799999.0
2005-02-22 06:05:00,137.937,137.937,137.888,137.894,56900000.0
2005-02-22 06:06:00,137.902,137.908,137.88,137.89,108200002.0
2005-02-22 06:07:00,137.886,137.908,137.877,137.903,80199999.0
2005-02-22 06:08:00,137.919,137.919,137.888,137.899,137000002.0
2005-02-22 06:09:00,137.891,137.902,137.881,137.896,53700000.0
2005-02-22 06:10:00,137.925,137.928,137.892,137.899,58700000.0
2005-02-22 06:11:00,137.925,137.935,137.892,137.906,95599999.0
2005-02-22 06:12:00,137.9,137.9,137.889,137.896,68800000.0
2005-02-22 06:13:00,137.909,137.917,137.88,137.88,105300000.0
2005-02-22 06:14:00,137.93,137.93,137.888,137.89,65699999.0
2005-02-22 06:15:00,137.901,137.901,137.885,137.892,187100003.0
2005-02-22 06:16:00,137.892,137.896,137.875,137.885,134000001.0
2005-02-22 06:17:00,137.876,137.893,137.858,137.884,164800000.0
2005-02-22 06:18:00,137.9,137.911,137.89,137.898,111100000.0
2005-02-22 06:19:00,137.902,137.916,137.893,137.9,104700001.0
2005-02-22 06:20:00,137.896,137.915,137.891,137.905,164100002.0
2005-02-22 06:21:00,137.887,137.887,137.863,137.863,34699999.0
2005-02-22 06:22:00,137.847,137.91,137.847,137.901,42200000.0
2005-02-22 06:23:00,137.909,137.909,137.846,137.859,152500003.0
2005-02-22 06:24:00,137.881,137.89,137.864,137.867,82300001.0
2005-02-22 06:25:00,137.89,137.89,137.841,137.847,82000002.0
2005-02-22 06:26:00,137.86,137.875,137.848,137.855,100199999.0
2005-02-22 06:27:00,137.863,137.891,137.863,137.891,80200002.0
2005-02-22 06:28:00,137.893,137.906,137.835,137.835,122799998.0
2005-02-22 06:29:00,137.895,137.895,137.84,137.846,98699998.0
2005-02-22 06:30:00,137.882,137.886,137.874,137.874,61499999.0
2005-02-22 06:31:00,137.888,137.888,137.881,137.881,41100000.0
2005-02-22 06:32:00,137.877,137.879,137.868,137.869,142999998.0
2005-02-22 06:33:00,137.875,137.878,137.845,137.845,79700000.0
2005-02-22 06:34:00,137.854,137.86,137.845,137.855,86900001.0
2005-02-22 06:35:00,137.845,137.845,137.835,137.835,36300000.0
2005-02-22 06:36:00,137.842,137.842,137.828,137.838,146500003.0
2005-02-22 06:37:00,137.86,137.865,137.835,137.851,61200000.0
2005-02-22 06:38:00,137.867,137.867,137.857,137.857,63100000.0
2005-02-22 06:39:00,137.868,137.871,137.86,137.86,29300000.0
2005-02-22 06:40:00,137.86,137.873,137.848,137.848,125599998.0
2005-02-22 06:41:00,137.867,137.874,137.854,137.855,97300000.0
2005-02-22 06:42:00,137.86,137.86,137.842,137.846,113600000.0
2005-02-22 06:43:00,137.848,137.848,137.831,137.848,108900002.0
2005-02-22 06:44:00,137.869,137.87,137.842,137.842,140200001.0
2005-02-22 06:45:00,137.855,137.855,137.839,137.851,72800000.0
2005-02-22 06:46:00,137.862,137.862,137.833,137.833,133300002.0
2005-02-22 06:47:00,137.828,137.838,137.825,137.838,96800002.0
2005-02-22 06:48:00,137.828,137.828,137.796,137.801,85400000.0
2005-02-22 06:49:00,137.792,137.812,137.787,137.812,89600000.0
2005-02-22 06:50:00,137.823,137.824,137.789,137.816,106899998.0
2005-02-22 06:51:00,137.822,137.822,137.791,137.816,53799999.0
2005-02-22 06:52:00,137.832,137.853,137.782,137.782,63600000.0
2005-02-22 06:53:00,137.832,137.832,137.8,137.824,20000000.0
2005-02-22 06:54:00,137.841,137.842,137.827,137.83,48600000.0
2005-02-22 06:55:00,137.843,137.845,137.804,137.804,69300000.0
2005-02-22 06:56:00,137.832,137.832,137.796,137.831,114699998.0
2005-02-22 06:57:00,137.835,137.843,137.823,137.836,47400000.0
2005-02-22 06:58:00,137.84,137.84,137.81,137.825,97599997.0
2005-02-22 06:59:00,137.82,137.82,137.784,137.784,123400002.0
2005-02-22 07:00:00,137.812,137.819,137.793,137.807,96199998.0
2005-02-22 07:01:00,137.817,137.826,137.805,137.812,95799999.0
2005-02-22 07:02:00,137.818,137.825,137.792,137.792,42400000.0
2005-02-22 07:03:00,137.81,137.816,137.798,137.816,75400001.0
2005-02-22 07:04:00,137.818,137.839,137.816,137.835,109899999.0
2005-02-22 07:05:00,137.838,137.854,137.825,137.845,95400000.0
2005-02-22 07:06:00,137.843,137.849,137.834,137.847,108299997.0
2005-02-22 07:07:00,137.868,137.868,137.839,137.839,56600000.0
2005-02-22 07:08:00,137.839,137.854,137.839,137.848,73400002.0
2005-02-22 07:09:00,137.846,137.863,137.825,137.825,138500000.0
2005-02-22 07:10:00,137.862,137.862,137.854,137.858,16700000.0
2005-02-22 07:11:00,137.847,137.847,137.822,137.83,131799999.0
2005-02-22 07:12:00,137.836,137.845,137.824,137.845,85700000.0
2005-02-22 07:13:00,137.85,137.85,137.848,137.85,52300001.0
2005-02-22 07:14:00,137.838,137.875,137.833,137.875,170200001.0
2005-02-22 07:15:00,137.875,137.889,137.852,137.852,96999999.0
2005-02-22 07:16:00,137.888,137.895,137.873,137.895,148300002.0
2005-02-22 07:17:00,137.88,137.947,137.859,137.947,169500000.0
2005-02-22 07:18:00,137.931,137.931,137.917,137.919,39100001.0
2005-02-22 07:19:00,137.913,137.913,137.913,137.913,34100000.0
2005-02-22 07:20:00,137.915,137.915,137.853,137.899,70200001.0
2005-02-22 07:21:00,137.915,137.915,137.905,137.905,48300000.0
2005-02-22 07:22:00,137.909,137.92,137.908,137.915,79499999.0
2005-02-22 07:23:00,137.924,137.928,137.911,137.928,119200003.0
2005-02-22 07:24:00,137.948,137.967,137.935,137.935,58600001.0
2005-02-22 07:25:00,137.95,137.971,137.915,137.915,72800000.0
2005-02-22 07:26:00,137.936,137.936,137.915,137.915,77800000.0
2005-02-22 07:27:00,137.888,137.888,137.842,137.871,47299999.0
2005-02-22 07:28:00,137.883,137.902,137.875,137.893,78800002.0
2005-02-22 07:29:00,137.893,137.893,137.838,137.838,86599999.0
2005-02-22 07:30:00,137.842,137.859,137.837,137.842,135000003.0
2005-02-22 07:31:00,137.849,137.862,137.847,137.862,68000001.0
2005-02-22 07:32:00,137.86,137.889,137.86,137.877,72600002.0
2005-02-22 07:33:00,137.897,137.909,137.874,137.877,96300000.0
2005-02-22 07:34:00,137.898,137.908,137.877,137.892,88700000.0
2005-02-22 07:35:00,137.883,137.883,137.856,137.872,100500000.0
2005-02-22 07:36:00,137.88,137.885,137.871,137.885,146299996.0
2005-02-22 07:37:00,137.871,137.871,137.843,137.855,114699999.0
2005-02-22 07:38:00,137.868,137.885,137.832,137.832,86399997.0
2005-02-22 07:39:00,137.865,137.897,137.862,137.897,173399998.0
2005-02-22 07:40:00,137.901,137.901,137.884,137.889,105599999.0
2005-02-22 07:41:00,137.884,137.899,137.884,137.884,145799998.0
2005-02-22 07:42:00,137.874,137.884,137.839,137.848,80400002.0
2005-02-22 07:43:00,137.835,137.835,137.716,137.792,106099999.0
2005-02-22 07:44:00,137.81,137.824,137.792,137.805,122800002.0
2005-02-22 07:45:00,137.802,137.813,137.79,137.805,53400000.0
2005-02-22 07:46:00,137.81,137.821,137.8,137.821,47900000.0
2005-02-22 07:47:00,137.827,137.827,137.812,137.821,112100000.0
2005-02-22 07:48:00,137.835,137.835,137.826,137.829,114700001.0
2005-02-22 07:49:00,137.825,137.847,137.825,137.844,77600001.0
2005-02-22 07:50:00,137.839,137.855,137.832,137.835,147000002.0
2005-02-22 07:51:00,137.842,137.85,137.842,137.85,101800002.0
2005-02-22 07:52:00,137.86,137.868,137.853,137.853,83000000.0
2005-02-22 07:53:00,137.868,137.868,137.86,137.86,34400000.0
2005-02-22 07:54:00,137.855,137.867,137.846,137.85,80299998.0
2005-02-22 07:55:00,137.853,137.863,137.837,137.839,120600003.0
2005-02-22 07:56:00,137.823,137.85,137.814,137.842,146100001.0
2005-02-22 07:57:00,137.841,137.852,137.839,137.839,47600000.0
2005-02-22 07:58:00,137.849,137.863,137.847,137.855,50400000.0
2005-02-22 07:59:00,137.863,137.885,137.85,137.885,68400000.0
2005-02-22 08:00:00,137.877,137.877,137.84,137.852,64500000.0
2005-02-22 08:01:00,137.862,137.904,137.856,137.876,179800003.0
2005-02-22 08:02:00,137.865,137.887,137.863,137.863,38000000.0
2005-02-22 08:03:00,137.844,137.851,137.838,137.841,79200000.0
2005-02-22 08:04:00,137.85,137.852,137.826,137.845,156300002.0
2005-02-22 08:05:00,137.847,137.847,137.83,137.83,83900000.0
2005-02-22 08:06:00,137.831,137.867,137.831,137.865,143900000.0
2005-02-22 08:07:00,137.858,137.858,137.838,137.849,33600000.0
2005-02-22 08:08:00,137.853,137.858,137.842,137.842,155699998.0
2005-02-22 08:09:00,137.842,137.843,137.827,137.833,113400001.0
2005-02-22 08:10:00,137.84,137.84,137.835,137.84,33200001.0
2005-02-22 08:11:00,137.843,137.843,137.828,137.83,38900000.0
2005-02-22 08:12:00,137.837,137.852,137.829,137.829,90500000.0
2005-02-22 08:13:00,137.842,137.849,137.811,137.811,70300000.0
2005-02-22 08:14:00,137.824,137.834,137.815,137.816,136800003.0
2005-02-22 08:15:00,137.823,137.826,137.817,137.826,109799999.0
2005-02-22 08:16:00,137.825,137.855,137.821,137.855,160300000.0
2005-02-22 08:17:00,137.833,137.854,137.825,137.854,119600001.0
2005-02-22 08:18:00,137.847,137.853,137.822,137.822,78300000.0
2005-02-22 08:19:00,137.842,137.844,137.815,137.817,62900000.0
2005-02-22 08:20:00,137.839,137.839,137.814,137.832,90200000.0
2005-02-22 08:21:00,137.847,137.854,137.831,137.846,120999998.0
2005-02-22 08:22:00,137.853,137.854,137.819,137.819,47100001.0
2005-02-22 08:23:00,137.81,137.81,137.694,137.748,64700000.0
2005-02-22 08:24:00,137.772,137.784,137.733,137.777,91600001.0
2005-02-22 08:25:00,137.803,137.838,137.79,137.814,103100000.0
2005-02-22 08:26:00,137.845,137.845,137.803,137.815,105199998.0
2005-02-22 08:27:00,137.837,137.844,137.796,137.796,60400000.0
2005-02-22 08:28:00,137.835,137.835,137.809,137.81,117599999.0
2005-02-22 08:29:00,137.811,137.811,137.792,137.792,73800001.0
2005-02-22 08:30:00,137.789,137.795,137.785,137.787,143800000.0
2005-02-22 08:31:00,137.8,137.829,137.8,137.819,109099999.0
2005-02-22 08:32:00,137.824,137.827,137.812,137.814,73100001.0
2005-02-22 08:33:00,137.833,137.859,137.822,137.843,116800003.0
2005-02-22 08:34:00,137.867,137.873,137.821,137.846,69200000.0
2005-02-22 08:35:00,137.846,137.884,137.842,137.876,79199998.0
2005-02-22 08:36:00,137.876,137.876,137.853,137.853,69599999.0
2005-02-22 08:37:00,137.89,137.89,137.818,137.854,112700000.0
2005-02-22 08:38:00,137.867,137.915,137.843,137.914,107599998.0
2005-02-22 08:39:00,137.91,137.911,137.893,137.911,59900000.0
2005-02-22 08:40:00,137.915,137.917,137.849,137.899,157300001.0
2005-02-22 08:41:00,137.9,137.912,137.811,137.811,162700000.0
2005-02-22 08:42:00,137.879,137.879,137.815,137.847,74100000.0
2005-02-22 08:43:00,137.844,137.869,137.837,137.837,165400003.0
2005-02-22 08:44:00,137.857,137.871,137.816,137.816,86500001.0
2005-02-22 08:45:00,137.858,137.858,137.839,137.85,28000000.0
2005-02-22 08:46:00,137.843,137.861,137.843,137.861,28799999.0
2005-02-22 08:47:00,137.839,137.872,137.828,137.872,41200000.0
2005-02-22 08:48:00,137.87,137.87,137.827,137.832,178599997.0
2005-02-22 08:49:00,137.83,137.845,137.807,137.807,76900000.0
2005-02-22 08:50:00,137.818,137.821,137.802,137.802,59100001.0
2005-02-22 08:51:00,137.815,137.822,137.794,137.804,140299998.0
2005-02-22 08:52:00,137.832,137.832,137.82,137.827,103799998.0
2005-02-22 08:53:00,137.833,137.845,137.826,137.837,159400001.0
2005-02-22 08:54:00,137.83,137.83,137.814,137.825,83600001.0
2005-02-22 08:55:00,137.828,137.828,137.804,137.815,65399999.0
2005-02-22 08:56:00,137.812,137.812,137.8,137.807,113899999.0
2005-02-22 08:57:00,137.813,137.838,137.811,137.815,79000000.0
2005-02-22 08:58:00,137.813,137.831,137.808,137.818,90800000.0
2005-02-22 08:59:00,137.818,137.829,137.81,137.81,152000001.0
2005-02-22 09:00:00,137.823,137.826,137.814,137.816,115500001.0
2005-02-22 09:01:00,137.824,137.829,137.813,137.815,97100000.0
2005-02-22 09:02:00,137.83,137.838,137.796,137.796,72700000.0
2005-02-22 09:03:00,137.796,137.796,137.757,137.767,160400003.0
2005-02-22 09:04:00,137.768,137.768,137.74,137.759,102900003.0
2005-02-22 09:05:00,137.752,137.752,137.737,137.739,125799999.0
2005-02-22 09:06:00,137.728,137.728,137.712,137.721,14700000.0
2005-02-22 09:07:00,137.718,137.748,137.708,137.745,153599995.0
2005-02-22 09:08:00,137.744,137.763,137.744,137.752,107200001.0
2005-02-22 09:09:00,137.77,137.78,137.757,137.761,130699998.0
2005-02-22 09:10:00,137.756,137.756,137.723,137.754,105799999.0
2005-02-22 09:11:00,137.753,137.758,137.731,137.758,69599999.0
2005-02-22 09:12:00,137.757,137.765,137.731,137.765,197899996.0
2005-02-22 09:13:00,137.755,137.755,137.727,137.749,53500001.0
2005-02-22 09:14:00,137.762,137.769,137.756,137.761,76400000.0
2005-02-22 09:15:00,137.782,137.783,137.74,137.747,64800000.0
2005-02-22 09:16:00,137.779,137.789,137.773,137.773,49900001.0
2005-02-22 09:17:00,137.793,137.808,137.777,137.788,63400000.0
2005-02-22 09:18:00,137.803,137.819,137.785,137.785,125999997.0
2005-02-22 09:19:00,137.787,137.795,137.777,137.777,63499999.0
2005-02-22 09:20:00,137.758,137.787,137.751,137.765,76900000.0
2005-02-22 09:21:00,137.765,137.765,137.73,137.73,29700000.0
2005-02-22 09:22:00,137.725,137.725,137.699,137.703,104800000.0
2005-02-22 09:23:00,137.702,137.707,137.699,137.699,60000001.0
2005-02-22 09:24:00,137.7,137.71,137.686,137.687,119899999.0
2005-02-22 09:25:00,137.685,137.714,137.685,137.705,122700002.0
2005-02-22 09:26:00,137.71,137.719,137.693,137.693,93000000.0
2005-02-22 09:27:00,137.715,137.715,137.69,137.698,130899997.0
2005-02-22 09:28:00,137.708,137.73,137.701,137.73,96200000.0
2005-02-22 09:29:00,137.74,137.755,137.723,137.746,119100002.0
2005-02-22 09:30:00,137.763,137.773,137.754,137.757,139400001.0
2005-02-22 09:31:00,137.749,137.77,137.747,137.761,189000003.0
2005-02-22 09:32:00,137.75,137.798,137.75,137.788,122499998.0
2005-02-22 09:33:00,137.787,137.79,137.747,137.764,52200001.0
2005-02-22 09:34:00,137.802,137.802,137.744,137.744,45300000.0
2005-02-22 09:35:00,137.744,137.783,137.744,137.764,94899999.0
2005-02-22 09:36:00,137.769,137.769,137.715,137.715,91900001.0
2005-02-22 09:37:00,137.725,137.725,137.708,137.721,55400000.0
2005-02-22 09:38:00,137.73,137.741,137.726,137.732,105999998.0
2005-02-22 09:39:00,137.752,137.76,137.733,137.739,209400000.0
2005-02-22 09:40:00,137.731,137.756,137.73,137.748,147100002.0
2005-02-22 09:41:00,137.755,137.758,137.706,137.706,32600000.0
2005-02-22 09:42:00,137.708,137.71,137.7,137.7,103900003.0
2005-02-22 09:43:00,137.688,137.718,137.688,137.699,64200000.0
2005-02-22 09:44:00,137.69,137.718,137.686,137.693,95500000.0
2005-02-22 09:45:00,137.69,137.694,137.676,137.676,93499999.0
2005-02-22 09:46:00,137.663,137.69,137.656,137.666,112200002.0
2005-02-22 09:47:00,137.683,137.696,137.668,137.684,124700000.0
2005-02-22 09:48:00,137.682,137.709,137.682,137.696,60800000.0
2005-02-22 09:49:00,137.714,137.721,137.703,137.712,115199998.0
2005-02-22 09:50:00,137.713,137.716,137.707,137.71,109899997.0
2005-02-22 09:51:00,137.718,137.718,137.699,137.704,46500000.0
2005-02-22 09:52:00,137.695,137.741,137.692,137.726,70900000.0
2005-02-22 09:53:00,137.747,137.76,137.719,137.745,106799999.0
2005-02-22 09:54:00,137.762,137.766,137.743,137.752,118200002.0
2005-02-22 09:55:00,137.775,137.781,137.773,137.773,63700000.0
2005-02-22 09:56:00,137.782,137.81,137.778,137.81,102999999.0
2005-02-22 09:57:00,137.828,137.828,137.798,137.822,153599999.0
2005-02-22 09:58:00,137.819,137.846,137.805,137.845,92300000.0
2005-02-22 09:59:00,137.825,137.825,137.78,137.823,46300000.0
2005-02-22 10:00:00,137.81,137.81,137.766,137.785,74100000.0
2005-02-22 10:01:00,137.775,137.809,137.775,137.806,150199998.0
2005-02-22 10:02:00,137.795,137.808,137.791,137.802,123200000.0
2005-02-22 10:03:00,137.809,137.809,137.794,137.794,21100000.0
2005-02-22 10:04:00,137.809,137.815,137.79,137.79,105899998.0
2005-02-22 10:05:00,137.796,137.796,137.783,137.788,65399999.0
2005-02-22 10:06:00,137.798,137.833,137.796,137.833,90700001.0
2005-02-22 10:07:00,137.836,137.843,137.832,137.838,89500000.0
2005-02-22 10:08:00,137.855,137.86,137.847,137.847,77600001.0
2005-02-22 10:09:00,137.865,137.876,137.855,137.87,79400000.0
2005-02-22 10:10:00,137.845,137.845,137.781,137.831,84299999.0
2005-02-22 10:11:00,137.841,137.841,137.77,137.826,167800000.0
2005-02-22 10:12:00,137.845,137.862,137.836,137.836,79399999.0
2005-02-22 10:13:00,137.837,137.849,137.823,137.833,148199997.0
2005-02-22 10:14:00,137.852,137.852,137.84,137.847,104899998.0
2005-02-22 10:15:00,137.857,137.866,137.847,137.863,91200000.0
2005-02-22 10:16:00,137.858,137.874,137.858,137.864,95100000.0
2005-02-22 10:17:00,137.852,137.852,137.805,137.805,42300000.0
2005-02-22 10:18:00,137.807,137.825,137.807,137.82,126099999.0
2005-02-22 10:19:00,137.822,137.837,137.808,137.81,97100002.0
2005-02-22 10:20:00,137.802,137.812,137.786,137.791,181599997.0
2005-02-22 10:21:00,137.8,137.807,137.782,137.784,52800000.0
2005-02-22 10:22:00,137.792,137.798,137.763,137.779,150700001.0
2005-02-22 10:23:00,137.776,137.795,137.776,137.78,164499999.0
2005-02-22 10:24:00,137.792,137.794,137.774,137.774,102099998.0
2005-02-22 10:25:00,137.788,137.788,137.76,137.776,59200000.0
2005-02-22 10:26:00,137.763,137.763,137.707,137.753,87600000.0
2005-02-22 10:27:00,137.757,137.764,137.744,137.764,76699999.0
2005-02-22 10:28:00,137.756,137.756,137.733,137.734,63900000.0
2005-02-22 10:29:00,137.722,137.722,137.664,137.675,113999999.0
2005-02-22 10:30:00,137.695,137.7,137.672,137.685,161999996.0
2005-02-22 10:31:00,137.7,137.707,137.691,137.694,157099999.0
2005-02-22 10:32:00,137.693,137.696,137.683,137.689,130400000.0
2005-02-22 10:33:00,137.691,137.722,137.691,137.703,33200000.0
2005-02-22 10:34:00,137.707,137.707,137.688,137.69,64200000.0
2005-02-22 10:35:00,137.695,137.703,137.688,137.696,141300001.0
2005-02-22 10:36:00,137.678,137.697,137.663,137.663,173699999.0
2005-02-22 10:37:00,137.672,137.672,137.623,137.623,83999999.0
2005-02-22 10:38:00,137.61,137.61,137.557,137.558,77400000.0
2005-02-22 10:39:00,137.566,137.571,137.558,137.56,76000000.0
2005-02-22 10:40:00,137.558,137.558,137.508,137.51,71200001.0
2005-02-22 10:41:00,137.517,137.528,137.492,137.492,157499996.0
2005-02-22 10:42:00,137.481,137.481,137.446,137.446,65399998.0
2005-02-22 10:43:00,137.443,137.443,137.4,137.4,40800000.0
2005-02-22 10:44:00,137.412,137.452,137.408,137.452,44000000.0
2005-02-22 10:45:00,137.456,137.472,137.454,137.463,81900000.0
2005-02-22 10:46:00,137.463,137.509,137.449,137.509,50399999.0
2005-02-22 10:47:00,137.509,137.509,137.486,137.486,62200001.0
2005-02-22 10:48:00,137.455,137.455,137.42,137.42,33100000.0
2005-02-22 10:49:00,137.402,137.404,137.355,137.36,53000000.0
2005-02-22 10:50:00,137.37,137.386,137.347,137.383,143900000.0
2005-02-22 10:51:00,137.395,137.395,137.371,137.384,96500000.0
2005-02-22 10:52:00,137.379,137.389,137.374,137.374,64200000.0
2005-02-22 10:53:00,137.382,137.386,137.347,137.347,69299999.0
2005-02-22 10:54:00,137.359,137.371,137.359,137.365,102899999.0
2005-02-22 10:55:00,137.377,137.377,137.36,137.363,129200002.0
2005-02-22 10:56:00,137.377,137.379,137.367,137.372,97399999.0
2005-02-22 10:57:00,137.378,137.394,137.374,137.392,48400001.0
2005-02-22 10:58:00,137.388,137.402,137.388,137.395,59100000.0
2005-02-22 10:59:00,137.386,137.412,137.386,137.412,116100000.0
2005-02-22 11:00:00,137.421,137.421,137.388,137.388,83099998.0
2005-02-22 11:01:00,137.38,137.423,137.38,137.423,90700001.0
2005-02-22 11:02:00,137.428,137.428,137.41,137.415,47000000.0
2005-02-22 11:03:00,137.428,137.438,137.411,137.411,192000002.0
2005-02-22 11:04:00,137.424,137.438,137.411,137.411,67600000.0
2005-02-22 11:05:00,137.421,137.423,137.417,137.419,126199999.0
2005-02-22 11:06:00,137.417,137.431,137.409,137.431,63900000.0
2005-02-22 11:07:00,137.426,137.435,137.418,137.42,113499997.0
2005-02-22 11:08:00,137.425,137.425,137.386,137.386,68999999.0
2005-02-22 11:09:00,137.398,137.407,137.393,137.405,86800000.0
2005-02-22 11:10:00,137.392,137.392,137.358,137.359,60300000.0
2005-02-22 11:11:00,137.354,137.354,137.343,137.35,86100001.0
2005-02-22 11:12:00,137.346,137.346,137.291,137.3,74800000.0
2005-02-22 11:13:00,137.285,137.285,137.247,137.257,82600001.0
2005-02-22 11:14:00,137.265,137.273,137.196,137.205,53600000.0
2005-02-22 11:15:00,137.193,137.193,137.147,137.16,49000000.0
2005-02-22 11:16:00,137.158,137.158,137.124,137.13,72800001.0
2005-02-22 11:17:00,137.147,137.147,137.089,137.11,120999999.0
2005-02-22 11:18:00,137.121,137.149,137.106,137.127,127099997.0
2005-02-22 11:19:00,137.152,137.154,137.139,137.146,59300001.0
2005-02-22 11:20:00,137.155,137.165,137.139,137.139,59600000.0
2005-02-22 11:21:00,137.155,137.182,137.149,137.181,38300000.0
2005-02-22 11:22:00,137.178,137.178,137.168,137.171,105099999.0
2005-02-22 11:23:00,137.168,137.194,137.168,137.188,126600000.0
2005-02-22 11:24:00,137.18,137.18,137.127,137.148,95099999.0
2005-02-22 11:25:00,137.172,137.174,137.127,137.127,128300001.0
2005-02-22 11:26:00,137.127,137.134,137.119,137.124,63500000.0
2005-02-22 11:27:00,137.142,137.154,137.131,137.139,84000002.0
2005-02-22 11:28:00,137.148,137.148,137.117,137.133,48800000.0
2005-02-22 11:29:00,137.162,137.172,137.162,137.172,104700000.0
2005-02-22 11:30:00,137.184,137.198,137.172,137.172,55400000.0
2005-02-22 11:31:00,137.168,137.19,137.167,137.173,156699999.0
2005-02-22 11:32:00,137.16,137.16,137.117,137.12,86300000.0
2005-02-22 11:33:00,137.122,137.129,137.105,137.117,93899999.0
2005-02-22 11:34:00,137.134,137.134,137.118,137.134,68899999.0
2005-02-22 11:35:00,137.138,137.163,137.121,137.121,114200002.0
2005-02-22 11:36:00,137.146,137.149,137.128,137.133,129000000.0
2005-02-22 11:37:00,137.123,137.132,137.111,137.132,82100000.0
2005-02-22 11:38:00,137.153,137.155,137.135,137.135,99999999.0
2005-02-22 11:39:00,137.139,137.142,137.131,137.137,75100000.0
2005-02-22 11:40:00,137.122,137.152,137.114,137.144,71900000.0
2005-02-22 11:41:00,137.159,137.174,137.145,137.165,174399999.0
2005-02-22 11:42:00,137.176,137.2,137.176,137.2,59900000.0
2005-02-22 11:43:00,137.215,137.22,137.203,137.22,123100000.0
2005-02-22 11:44:00,137.228,137.23,137.203,137.206,85100001.0
2005-02-22 11:45:00,137.208,137.208,137.187,137.2,82199999.0
2005-02-22 11:46:00,137.2,137.203,137.197,137.197,62499998.0
2005-02-22 11:47:00,137.201,137.205,137.185,137.185,33900000.0
2005-02-22 11:48:00,137.199,137.208,137.191,137.202,74700001.0
2005-02-22 11:49:00,137.193,137.214,137.19,137.207,109500000.0
2005-02-22 11:50:00,137.2,137.216,137.197,137.202,81899999.0
2005-02-22 11:51:00,137.205,137.233,137.205,137.233,50600000.0
2005-02-22 11:52:00,137.219,137.248,137.219,137.241,63200000.0
2005-02-22 11:53:00,137.24,137.251,137.233,137.251,113299999.0
2005-02-22 11:54:00,137.251,137.251,137.229,137.229,91699999.0
2005-02-22 11:55:00,137.24,137.274,137.229,137.262,92499999.0
2005-02-22 11:56:00,137.267,137.267,137.252,137.254,149200003.0
2005-02-22 11:57:00,137.264,137.264,137.25,137.258,60299999.0
2005-02-22 11:58:00,137.265,137.276,137.255,137.255,75800000.0
2005-02-22 11:59:00,137.253,137.253,137.225,137.234,174600003.0
2005-02-22 12:00:00,137.246,137.259,137.227,137.227,128099998.0
2005-02-22 12:01:00,137.243,137.25,137.217,137.217,71200000.0
2005-02-22 12:02:00,137.226,137.226,137.209,137.222,72800001.0
2005-02-22 12:03:00,137.235,137.235,137.195,137.195,195300001.0
2005-02-22 12:04:00,137.207,137.207,137.182,137.19,42500000.0
2005-02-22 12:05:00,137.195,137.195,137.175,137.19,76300000.0
2005-02-22 12:06:00,137.195,137.204,137.184,137.191,72700001.0
2005-02-22 12:07:00,137.182,137.203,137.182,137.201,81300002.0
2005-02-22 12:08:00,137.217,137.226,137.205,137.205,76700000.0
2005-02-22 12:09:00,137.229,137.234,137.209,137.209,178199996.0
2005-02-22 12:10:00,137.23,137.233,137.211,137.218,86699998.0
2005-02-22 12:11:00,137.236,137.243,137.225,137.24,73799999.0
2005-02-22 12:12:00,137.24,137.243,137.235,137.235,44799999.0
2005-02-22 12:13:00,137.236,137.236,137.221,137.221,27500000.0
2005-02-22 12:14:00,137.221,137.23,137.212,137.214,145899998.0
2005-02-22 12:15:00,137.231,137.231,137.205,137.205,139400002.0
2005-02-22 12:16:00,137.22,137.241,137.207,137.236,105499997.0
2005-02-22 12:17:00,137.235,137.239,137.215,137.225,101799999.0
2005-02-22 12:18:00,137.235,137.238,137.203,137.204,100400002.0
2005-02-22 12:19:00,137.198,137.215,137.195,137.213,154799999.0
2005-02-22 12:20:00,137.214,137.215,137.207,137.215,84400001.0
2005-02-22 12:21:00,137.217,137.217,137.212,137.212,46400001.0
2005-02-22 12:22:00,137.195,137.195,137.192,137.192,8800000.0
2005-02-22 12:23:00,137.183,137.189,137.171,137.185,140300001.0
2005-02-22 12:24:00,137.191,137.191,137.173,137.182,116100003.0
2005-02-22 12:25:00,137.178,137.178,137.156,137.165,79800001.0
2005-02-22 12:26:00,137.178,137.179,137.146,137.157,79200000.0
2005-02-22 12:27:00,137.174,137.187,137.168,137.168,105000000.0
2005-02-22 12:28:00,137.169,137.192,137.169,137.179,93199997.0
2005-02-22 12:29:00,137.189,137.189,137.18,137.185,202199996.0
2005-02-22 12:30:00,137.187,137.193,137.162,137.191,82400001.0
2005-02-22 12:31:00,137.201,137.206,137.191,137.194,82900000.0
2005-02-22 12:32:00,137.202,137.225,137.202,137.213,110799999.0
2005-02-22 12:33:00,137.221,137.228,137.216,137.225,92700002.0
2005-02-22 12:34:00,137.219,137.219,137.209,137.212,117399998.0
2005-02-22 12:35:00,137.211,137.218,137.198,137.198,125400002.0
2005-02-22 12:36:00,137.205,137.224,137.195,137.212,49000000.0
2005-02-22 12:37:00,137.217,137.217,137.197,137.197,92700001.0
2005-02-22 12:38:00,137.199,137.206,137.195,137.195,69300000.0
2005-02-22 12:39:00,137.204,137.209,137.197,137.198,83400000.0
2005-02-22 12:40:00,137.202,137.202,137.169,137.171,173399997.0
2005-02-22 12:41:00,137.173,137.198,137.172,137.172,146399996.0
2005-02-22 12:42:00,137.219,137.231,137.214,137.222,44800000.0
2005-02-22 12:43:00,137.225,137.225,137.18,137.185,142899998.0
2005-02-22 12:44:00,137.185,137.249,137.18,137.249,108099999.0
2005-02-22 12:45:00,137.262,137.264,137.21,137.221,133500002.0
2005-02-22 12:46:00,137.255,137.281,137.255,137.258,86800001.0
2005-02-22 12:47:00,137.273,137.283,137.262,137.263,41200000.0
2005-02-22 12:48:00,137.262,137.321,137.252,137.317,51500000.0
2005-02-22 12:49:00,137.314,137.319,137.295,137.303,57300000.0
2005-02-22 12:50:00,137.322,137.322,137.284,137.287,55200000.0
2005-02-22 12:51:00,137.303,137.326,137.297,137.308,186600005.0
2005-02-22 12:52:00,137.308,137.308,137.281,137.282,53699998.0
2005-02-22 12:53:00,137.308,137.318,137.296,137.316,80499999.0
2005-02-22 12:54:00,137.316,137.317,137.298,137.303,114700001.0
2005-02-22 12:55:00,137.316,137.32,137.295,137.304,77400002.0
2005-02-22 12:56:00,137.335,137.356,137.322,137.348,140999996.0
2005-02-22 12:57:00,137.338,137.347,137.319,137.319,106800001.0
2005-02-22 12:58:00,137.333,137.353,137.325,137.335,94900000.0
2005-02-22 12:59:00,137.337,137.342,137.294,137.294,45500000.0
2005-02-22 13:00:00,137.305,137.305,137.287,137.287,31500000.0
2005-02-22 13:01:00,137.27,137.275,137.254,137.256,96700000.0
2005-02-22 13:02:00,137.255,137.272,137.254,137.254,98399999.0
2005-02-22 13:03:00,137.256,137.261,137.238,137.254,135699999.0
2005-02-22 13:04:00,137.28,137.284,137.261,137.274,123299999.0
2005-02-22 13:05:00,137.263,137.28,137.256,137.256,157800002.0
2005-02-22 13:06:00,137.276,137.28,137.269,137.269,21000000.0
2005-02-22 13:07:00,137.291,137.307,137.28,137.292,186299998.0
2005-02-22 13:08:00,137.287,137.307,137.285,137.292,139500002.0
2005-02-22 13:09:00,137.305,137.305,137.273,137.273,54799999.0
2005-02-22 13:10:00,137.277,137.28,137.265,137.265,50600000.0
2005-02-22 13:11:00,137.282,137.287,137.247,137.247,120700002.0
2005-02-22 13:12:00,137.282,137.282,137.244,137.244,45600000.0
2005-02-22 13:13:00,137.266,137.266,137.217,137.217,174600001.0
2005-02-22 13:14:00,137.214,137.254,137.214,137.238,134500003.0
2005-02-22 13:15:00,137.264,137.266,137.242,137.242,72599999.0
2005-02-22 13:16:00,137.258,137.258,137.239,137.24,36900000.0
2005-02-22 13:17:00,137.243,137.261,137.231,137.257,146700002.0
2005-02-22 13:18:00,137.27,137.29,137.263,137.263,44200000.0
2005-02-22 13:19:00,137.243,137.266,137.24,137.256,71099998.0
2005-02-22 13:20:00,137.254,137.275,137.251,137.251,76400001.0
2005-02-22 13:21:00,137.25,137.267,137.24,137.24,79200002.0
2005-02-22 13:22:00,137.262,137.262,137.229,137.231,77700001.0
2005-02-22 13:23:00,137.225,137.235,137.212,137.212,28800000.0
2005-02-22 13:24:00,137.195,137.256,137.175,137.256,127400001.0
2005-02-22 13:25:00,137.265,137.279,137.262,137.262,61100001.0
2005-02-22 13:26:00,137.265,137.295,137.265,137.276,73600001.0
2005-02-22 13:27:00,137.265,137.276,137.261,137.266,55200000.0
2005-02-22 13:28:00,137.254,137.278,137.253,137.253,182000002.0
2005-02-22 13:29:00,137.248,137.254,137.226,137.249,77600000.0
2005-02-22 13:30:00,137.257,137.26,137.213,137.213,52300000.0
2005-02-22 13:31:00,137.218,137.238,137.212,137.23,108500001.0
2005-02-22 13:32:00,137.228,137.251,137.228,137.239,69500000.0
2005-02-22 13:33:00,137.235,137.241,137.215,137.228,70100001.0
2005-02-22 13:34:00,137.218,137.245,137.21,137.213,123099997.0
2005-02-22 13:35:00,137.203,137.231,137.203,137.214,99099999.0
2005-02-22 13:36:00,137.212,137.223,137.211,137.211,82399999.0
2005-02-22 13:37:00,137.218,137.234,137.218,137.229,107299998.0
2005-02-22 13:38:00,137.253,137.258,137.239,137.25,124100003.0
2005-02-22 13:39:00,137.253,137.255,137.229,137.229,91800001.0
2005-02-22 13:40:00,137.24,137.25,137.23,137.23,28100000.0
2005-02-22 13:41:00,137.251,137.254,137.233,137.246,126400000.0
2005-02-22 13:42:00,137.26,137.278,137.26,137.275,76700000.0
2005-02-22 13:43:00,137.299,137.299,137.26,137.26,72800002.0
2005-02-22 13:44:00,137.258,137.277,137.251,137.251,78500000.0
2005-02-22 13:45:00,137.252,137.264,137.241,137.241,50400000.0
2005-02-22 13:46:00,137.253,137.253,137.234,137.242,82699999.0
2005-02-22 13:47:00,137.254,137.271,137.245,137.246,140299997.0
2005-02-22 13:48:00,137.253,137.27,137.249,137.254,78799999.0
2005-02-22 13:49:00,137.256,137.261,137.234,137.238,48000000.0
2005-02-22 13:50:00,137.225,137.248,137.225,137.24,89600000.0
2005-02-22 13:51:00,137.252,137.256,137.238,137.238,37800000.0
2005-02-22 13:52:00,137.282,137.282,137.24,137.267,69400000.0
2005-02-22 13:53:00,137.31,137.33,137.305,137.322,171000002.0
2005-02-22 13:54:00,137.318,137.329,137.313,137.316,181700000.0
2005-02-22 13:55:00,137.321,137.334,137.304,137.304,43200000.0
2005-02-22 13:56:00,137.323,137.342,137.319,137.327,111199999.0
2005-02-22 13:57:00,137.34,137.347,137.325,137.325,69499998.0
2005-02-22 13:58:00,137.333,137.341,137.319,137.32,93100000.0
2005-02-22 13:59:00,137.349,137.361,137.326,137.326,82299999.0
2005-02-22 14:00:00,137.351,137.358,137.336,137.353,105700000.0
2005-02-22 14:01:00,137.362,137.363,137.335,137.335,98300002.0
2005-02-22 14:02:00,137.369,137.378,137.361,137.377,111500000.0
2005-02-22 14:03:00,137.394,137.419,137.394,137.398,115300001.0
2005-02-22 14:04:00,137.431,137.441,137.416,137.439,137000003.0
2005-02-22 14:05:00,137.448,137.457,137.448,137.456,63299999.0
2005-02-22 14:06:00,137.433,137.436,137.419,137.421,70400000.0
2005-02-22 14:07:00,137.407,137.427,137.404,137.417,178900003.0
2005-02-22 14:08:00,137.425,137.432,137.418,137.43,148499999.0
2005-02-22 14:09:00,137.437,137.445,137.425,137.432,66700001.0
2005-02-22 14:10:00,137.433,137.433,137.402,137.404,79200001.0
2005-02-22 14:11:00,137.422,137.432,137.419,137.419,48800000.0
2005-02-22 14:12:00,137.438,137.44,137.41,137.416,70500001.0
2005-02-22 14:13:00,137.423,137.462,137.423,137.447,119000001.0
2005-02-22 14:14:00,137.461,137.465,137.42,137.429,81499999.0
2005-02-22 14:15:00,137.426,137.452,137.422,137.447,93800000.0
2005-02-22 14:16:00,137.413,137.424,137.377,137.377,112099999.0
2005-02-22 14:17:00,137.382,137.389,137.349,137.35,102299999.0
2005-02-22 14:18:00,137.357,137.364,137.327,137.327,130099997.0
2005-02-22 14:19:00,137.335,137.335,137.324,137.327,41600000.0
2005-02-22 14:20:00,137.335,137.37,137.327,137.368,62699999.0
2005-02-22 14:21:00,137.358,137.361,137.344,137.344,56700000.0
2005-02-22 14:22:00,137.355,137.367,137.355,137.356,123100000.0
2005-02-22 14:23:00,137.359,137.378,137.359,137.365,61599999.0
2005-02-22 14:24:00,137.375,137.385,137.36,137.385,114199998.0
2005-02-22 14:25:00,137.394,137.432,137.394,137.428,50500000.0
2005-02-22 14:26:00,137.445,137.448,137.391,137.433,110700000.0
2005-02-22 14:27:00,137.454,137.454,137.372,137.412,74699999.0
2005-02-22 14:28:00,137.43,137.435,137.422,137.422,48000000.0
2005-02-22 14:29:00,137.427,137.432,137.417,137.417,75900000.0
2005-02-22 14:30:00,137.417,137.424,137.414,137.414,52800000.0
2005-02-22 14:31:00,137.43,137.43,137.394,137.394,87900000.0
2005-02-22 14:32:00,137.401,137.401,137.378,137.387,91600000.0
2005-02-22 14:33:00,137.386,137.386,137.356,137.366,87899999.0
2005-02-22 14:34:00,137.366,137.366,137.344,137.344,71499999.0
2005-02-22 14:35:00,137.347,137.347,137.332,137.333,210700001.0
2005-02-22 14:36:00,137.33,137.338,137.306,137.306,156200001.0
2005-02-22 14:37:00,137.318,137.318,137.305,137.31,131800000.0
2005-02-22 14:38:00,137.295,137.309,137.29,137.293,81000000.0
2005-02-22 14:39:00,137.298,137.308,137.296,137.302,79099998.0
2005-02-22 14:40:00,137.312,137.312,137.295,137.295,83599998.0
2005-02-22 14:41:00,137.285,137.32,137.284,137.309,171299999.0
2005-02-22 14:42:00,137.31,137.331,137.299,137.308,95900002.0
2005-02-22 14:43:00,137.309,137.322,137.29,137.29,116299999.0
2005-02-22 14:44:00,137.319,137.319,137.314,137.317,32000000.0
2005-02-22 14:45:00,137.313,137.313,137.293,137.3,64500000.0
2005-02-22 14:46:00,137.317,137.356,137.317,137.356,136299998.0
2005-02-22 14:47:00,137.36,137.368,137.354,137.358,92599998.0
2005-02-22 14:48:00,137.353,137.364,137.339,137.345,56300000.0
2005-02-22 14:49:00,137.361,137.374,137.351,137.352,171700002.0
2005-02-22 14:50:00,137.359,137.366,137.353,137.365,81600000.0
2005-02-22 14:51:00,137.373,137.399,137.366,137.382,195799997.0
2005-02-22 14:52:00,137.384,137.414,137.384,137.404,47300000.0
2005-02-22 14:53:00,137.395,137.395,137.381,137.382,53999999.0
2005-02-22 14:54:00,137.384,137.386,137.361,137.361,136099999.0
2005-02-22 14:55:00,137.353,137.355,137.344,137.345,135600000.0
2005-02-22 14:56:00,137.344,137.344,137.309,137.328,122900001.0
2005-02-22 14:57:00,137.338,137.338,137.317,137.318,69600002.0
2005-02-22 14:58:00,137.324,137.35,137.324,137.34,98399999.0
2005-02-22 14:59:00,137.354,137.363,137.317,137.317,28300000.0
2005-02-22 15:00:00,137.312,137.344,137.301,137.343,83100000.0
2005-02-22 15:01:00,137.354,137.354,137.332,137.347,39199999.0
2005-02-22 15:02:00,137.348,137.348,137.332,137.332,92900000.0
2005-02-22 15:03:00,137.328,137.339,137.325,137.332,83300002.0
2005-02-22 15:04:00,137.331,137.334,137.32,137.32,119100002.0
2005-02-22 15:05:00,137.322,137.341,137.314,137.314,96199998.0
2005-02-22 15:06:00,137.33,137.339,137.313,137.323,75699999.0
2005-02-22 15:07:00,137.338,137.353,137.324,137.338,130100000.0
2005-02-22 15:08:00,137.348,137.364,137.335,137.359,58400000.0
2005-02-22 15:09:00,137.351,137.352,137.337,137.337,55200000.0
2005-02-22 15:10:00,137.35,137.35,137.325,137.33,51100000.0
2005-02-22 15:11:00,137.332,137.351,137.33,137.333,124400001.0
2005-02-22 15:12:00,137.352,137.365,137.351,137.359,152599998.0
2005-02-22 15:13:00,137.377,137.381,137.365,137.381,76899999.0
2005-02-22 15:14:00,137.39,137.397,137.377,137.377,155099999.0
2005-02-22 15:15:00,137.37,137.39,137.37,137.387,111099998.0
2005-02-22 15:16:00,137.38,137.385,137.372,137.372,210699998.0
2005-02-22 15:17:00,137.392,137.417,137.392,137.417,58400000.0
2005-02-22 15:18:00,137.437,137.45,137.424,137.432,100299998.0
2005-02-22 15:19:00,137.44,137.463,137.434,137.463,61600001.0
2005-02-22 15:20:00,137.462,137.462,137.41,137.423,82700000.0
2005-02-22 15:21:00,137.445,137.454,137.421,137.425,90599999.0
2005-02-22 15:22:00,137.442,137.466,137.422,137.422,87900000.0
2005-02-22 15:23:00,137.47,137.486,137.431,137.486,56600000.0
2005-02-22 15:24:00,137.512,137.533,137.512,137.533,150500000.0
2005-02-22 15:25:00,137.546,137.546,137.525,137.525,75700000.0
2005-02-22 15:26:00,137.542,137.566,137.528,137.56,97599999.0
2005-02-22 15:27:00,137.585,137.599,137.571,137.595,76000002.0
2005-02-22 15:28:00,137.61,137.61,137.588,137.603,42400000.0
2005-02-22 15:29:00,137.6,137.6,137.576,137.585,112900000.0
2005-02-22 15:30:00,137.594,137.612,137.582,137.612,146999999.0
2005-02-22 15:31:00,137.613,137.613,137.608,137.61,40300000.0
2005-02-22 15:32:00,137.616,137.62,137.594,137.594,148699999.0
2005-02-22 15:33:00,137.6,137.6,137.566,137.57,81600002.0
2005-02-22 15:34:00,137.574,137.574,137.533,137.534,72900000.0
2005-02-22 15:35:00,137.552,137.561,137.534,137.535,184200003.0
2005-02-22 15:36:00,137.549,137.549,137.524,137.531,140499999.0
2005-02-22 15:37:00,137.545,137.551,137.536,137.542,119199998.0
2005-02-22 15:38:00,137.553,137.556,137.532,137.532,32500000.0
2005-02-22 15:39:00,137.526,137.539,137.524,137.524,76100000.0
2005-02-22 15:40:00,137.545,137.545,137.523,137.523,79999999.0
2005-02-22 15:41:00,137.524,137.524,137.509,137.509,33600000.0
2005-02-22 15:42:00,137.504,137.511,137.499,137.5,127700000.0
2005-02-22 15:43:00,137.511,137.511,137.508,137.51,113499999.0
2005-02-22 15:44:00,137.491,137.521,137.484,137.498,93100000.0
2005-02-22 15:45:00,137.5,137.501,137.483,137.498,85900000.0
2005-02-22 15:46:00,137.502,137.54,137.502,137.526,35200000.0
2005-02-22 15:47:00,137.552,137.578,137.549,137.564,93400000.0
2005-02-22 15:48:00,137.563,137.563,137.55,137.555,70300000.0
2005-02-22 15:49:00,137.567,137.591,137.56,137.56,57499999.0
2005-02-22 15:50:00,137.582,137.603,137.569,137.592,54800000.0
2005-02-22 15:51:00,137.598,137.613,137.592,137.613,139900001.0
2005-02-22 15:52:00,137.62,137.62,137.607,137.608,75300000.0
2005-02-22 15:53:00,137.622,137.622,137.602,137.602,32400000.0
2005-02-22 15:54:00,137.602,137.614,137.595,137.595,178500001.0
2005-02-22 15:55:00,137.615,137.631,137.61,137.625,119100002.0
2005-02-22 15:56:00,137.631,137.631,137.62,137.63,136000001.0
2005-02-22 15:57:00,137.63,137.63,137.602,137.604,84800000.0
2005-02-22 15:58:00,137.61,137.611,137.588,137.598,149399995.0
2005-02-22 15:59:00,137.602,137.602,137.596,137.596,18700000.0
2005-02-22 16:00:00,137.595,137.604,137.59,137.59,53200000.0
2005-02-22 16:01:00,137.62,137.62,137.607,137.617,98199997.0
2005-02-22 16:02:00,137.627,137.627,137.572,137.572,94299999.0
2005-02-22 16:03:00,137.586,137.598,137.574,137.58,87100000.0
2005-02-22 16:04:00,137.59,137.61,137.59,137.61,143600002.0
2005-02-22 16:05:00,137.611,137.611,137.581,137.599,182699998.0
2005-02-22 16:06:00,137.596,137.611,137.59,137.606,184300002.0
2005-02-22 16:07:00,137.622,137.622,137.608,137.608,84699999.0
2005-02-22 16:08:00,137.616,137.616,137.591,137.591,132499996.0
2005-02-22 16:09:00,137.592,137.595,137.582,137.595,109799997.0
2005-02-22 16:10:00,137.594,137.594,137.558,137.567,53100000.0
2005-02-22 16:11:00,137.565,137.59,137.565,137.59,60000000.0
2005-02-22 16:12:00,137.585,137.594,137.561,137.561,72600001.0
2005-02-22 16:13:00,137.592,137.598,137.576,137.584,126699999.0
2005-02-22 16:14:00,137.602,137.604,137.574,137.58,117800000.0
2005-02-22 16:15:00,137.587,137.607,137.587,137.601,26500000.0
2005-02-22 16:16:00,137.604,137.617,137.596,137.596,136099998.0
2005-02-22 16:17:00,137.613,137.634,137.603,137.613,127999999.0
2005-02-22 16:18:00,137.625,137.646,137.625,137.645,39200000.0
2005-02-22 16:19:00,137.63,137.639,137.625,137.632,69899999.0
2005-02-22 16:20:00,137.647,137.647,137.626,137.626,66600001.0
2005-02-22 16:21:00,137.627,137.627,137.616,137.619,77600000.0
2005-02-22 16:22:00,137.607,137.643,137.607,137.643,134800001.0
2005-02-22 16:23:00,137.658,137.658,137.63,137.63,34400000.0
2005-02-22 16:24:00,137.622,137.626,137.589,137.589,71300000.0
2005-02-22 16:25:00,137.598,137.598,137.584,137.587,49300000.0
2005-02-22 16:26:00,137.582,137.587,137.569,137.569,45900000.0
2005-02-22 16:27:00,137.57,137.579,137.57,137.575,129200003.0
2005-02-22 16:28:00,137.578,137.592,137.578,137.583,37500000.0
2005-02-22 16:29:00,137.587,137.587,137.55,137.55,171300003.0
2005-02-22 16:30:00,137.56,137.584,137.551,137.578,108600002.0
2005-02-22 16:31:00,137.567,137.578,137.567,137.571,104999999.0
2005-02-22 16:32:00,137.576,137.603,137.576,137.588,84699998.0
2005-02-22 16:33:00,137.59,137.616,137.589,137.61,94700000.0
2005-02-22 16:34:00,137.619,137.619,137.596,137.596,168700004.0
2005-02-22 16:35:00,137.607,137.607,137.597,137.597,87099998.0
2005-02-22 16:36:00,137.59,137.607,137.59,137.597,86199999.0
2005-02-22 16:37:00,137.613,137.623,137.597,137.597,46400001.0
2005-02-22 16:38:00,137.598,137.598,137.572,137.572,53799999.0
2005-02-22 16:39:00,137.567,137.585,137.567,137.58,99899998.0
2005-02-22 16:40:00,137.576,137.587,137.576,137.582,26800000.0
2005-02-22 16:41:00,137.594,137.6,137.566,137.566,75700000.0
2005-02-22 16:42:00,137.572,137.572,137.558,137.562,56800000.0
2005-02-22 16:43:00,137.567,137.572,137.557,137.557,106400001.0
2005-02-22 16:44:00,137.568,137.575,137.553,137.561,140900001.0
2005-02-22 16:45:00,137.573,137.594,137.566,137.582,131300000.0
2005-02-22 16:46:00,137.585,137.591,137.579,137.579,60000000.0
2005-02-22 16:47:00,137.573,137.587,137.573,137.58,124599999.0
2005-02-22 16:48:00,137.577,137.583,137.568,137.572,52400000.0
2005-02-22 16:49:00,137.575,137.575,137.535,137.535,117699999.0
2005-02-22 16:50:00,137.537,137.537,137.504,137.51,97200000.0
2005-02-22 16:51:00,137.513,137.532,137.513,137.529,86100001.0
2005-02-22 16:52:00,137.527,137.527,137.512,137.512,81499999.0
2005-02-22 16:53:00,137.543,137.543,137.528,137.528,75100000.0
2005-02-22 16:54:00,137.544,137.553,137.529,137.529,37600000.0
2005-02-22 16:55:00,137.528,137.543,137.525,137.543,124200002.0
2005-02-22 16:56:00,137.56,137.566,137.546,137.558,69500000.0
2005-02-22 16:57:00,137.568,137.617,137.568,137.613,56800000.0
2005-02-22 16:58:00,137.618,137.618,137.582,137.599,137799998.0
2005-02-22 16:59:00,137.615,137.622,137.604,137.605,86299999.0
2005-02-22 17:00:00,137.598,137.61,137.528,137.592,165200000.0
2005-02-22 17:01:00,137.565,137.565,137.469,137.471,61500001.0
2005-02-22 17:02:00,137.535,137.596,137.509,137.585,152600000.0
2005-02-22 17:03:00,137.616,137.616,137.546,137.553,70300000.0
2005-02-22 17:04:00,137.559,137.559,137.503,137.503,146300003.0
2005-02-22 17:05:00,137.503,137.504,137.461,137.469,47300000.0
2005-02-22 17:06:00,137.532,137.545,137.501,137.545,244700002.0
2005-02-22 17:07:00,137.559,137.559,137.498,137.507,74800001.0
2005-02-22 17:08:00,137.525,137.543,137.513,137.543,37700000.0
2005-02-22 17:09:00,137.555,137.585,137.552,137.576,62000000.0
2005-02-22 17:10:00,137.568,137.568,137.5,137.512,75999999.0
2005-02-22 17:11:00,137.519,137.519,137.49,137.49,80100000.0
2005-02-22 17:12:00,137.505,137.516,137.492,137.505,147200000.0
2005-02-22 17:13:00,137.494,137.494,137.457,137.466,117600000.0
2005-02-22 17:14:00,137.488,137.492,137.467,137.474,139300003.0
2005-02-22 17:15:00,137.49,137.494,137.476,137.476,43299999.0
2005-02-22 17:16:00,137.463,137.471,137.454,137.47,88300000.0
2005-02-22 17:17:00,137.495,137.518,137.479,137.516,196700000.0
2005-02-22 17:18:00,137.535,137.535,137.504,137.518,59999999.0
2005-02-22 17:19:00,137.535,137.535,137.511,137.535,91099999.0
2005-02-22 17:20:00,137.557,137.557,137.543,137.543,75700000.0
2005-02-22 17:21:00,137.538,137.558,137.537,137.554,107000000.0
2005-02-22 17:22:00,137.557,137.57,137.535,137.558,90699999.0
2005-02-22 17:23:00,137.566,137.577,137.566,137.57,85100000.0
2005-02-22 17:24:00,137.597,137.631,137.577,137.577,115600001.0
2005-02-22 17:25:00,137.588,137.617,137.588,137.613,116699999.0
2005-02-22 17:26:00,137.613,137.63,137.603,137.63,197199998.0
2005-02-22 17:27:00,137.633,137.672,137.633,137.664,108199999.0
2005-02-22 17:28:00,137.676,137.703,137.671,137.703,57900000.0
2005-02-22 17:29:00,137.725,137.725,137.691,137.699,72100000.0
2005-02-22 17:30:00,137.714,137.725,137.713,137.719,125600000.0
2005-02-22 17:31:00,137.725,137.725,137.71,137.71,96299998.0
2005-02-22 17:32:00,137.688,137.705,137.688,137.69,116000000.0
2005-02-22 17:33:00,137.669,137.683,137.661,137.683,74400000.0
2005-02-22 17:34:00,137.69,137.69,137.659,137.667,81800000.0
2005-02-22 17:35:00,137.665,137.689,137.665,137.689,89600001.0
2005-02-22 17:36:00,137.687,137.69,137.683,137.69,72800000.0
2005-02-22 17:37:00,137.701,137.701,137.662,137.676,93800001.0
2005-02-22 17:38:00,137.663,137.671,137.654,137.671,81700000.0
2005-02-22 17:39:00,137.653,137.653,137.639,137.639,38400001.0
2005-02-22 17:40:00,137.639,137.645,137.634,137.637,112699999.0
2005-02-22 17:41:00,137.645,137.653,137.636,137.637,134600000.0
2005-02-22 17:42:00,137.636,137.636,137.614,137.614,159200001.0
2005-02-22 17:43:00,137.602,137.602,137.578,137.588,121399999.0
2005-02-22 17:44:00,137.602,137.616,137.595,137.616,190400001.0
2005-02-22 17:45:00,137.616,137.616,137.585,137.598,74500001.0
2005-02-22 17:46:00,137.61,137.615,137.607,137.61,40000000.0
2005-02-22 17:47:00,137.607,137.608,137.58,137.581,69400000.0
2005-02-22 17:48:00,137.596,137.603,137.59,137.59,95700000.0
2005-02-22 17:49:00,137.597,137.611,137.587,137.609,75100000.0
2005-02-22 17:50:00,137.619,137.651,137.616,137.631,93300000.0
2005-02-22 17:51:00,137.66,137.679,137.647,137.679,161099998.0
2005-02-22 17:52:00,137.673,137.679,137.658,137.666,89399999.0
2005-02-22 17:53:00,137.642,137.642,137.617,137.629,84199998.0
2005-02-22 17:54:00,137.64,137.65,137.629,137.64,111200000.0
2005-02-22 17:55:00,137.65,137.653,137.637,137.637,93500002.0
2005-02-22 17:56:00,137.639,137.67,137.639,137.661,68600000.0
2005-02-22 17:57:00,137.666,137.666,137.655,137.655,67099998.0
2005-02-22 17:58:00,137.658,137.659,137.654,137.659,30100000.0
2005-02-22 17:59:00,137.68,137.726,137.662,137.726,113699999.0
2005-02-22 18:00:00,137.755,137.766,137.736,137.739,76499998.0
2005-02-22 18:01:00,137.739,137.746,137.726,137.726,1184800001.0
2005-02-22 18:02:00,137.724,137.735,137.711,137.715,1998200001.0
2005-02-22 18:04:00,137.69,137.716,137.682,137.682,1432699999.0
2005-02-22 18:05:00,137.683,137.708,137.68,137.695,1641199996.0
2005-02-22 18:06:00,137.705,137.719,137.69,137.697,997499999.0
2005-02-22 18:07:00,137.68,137.707,137.653,137.69,1806199994.0
2005-02-22 18:08:00,137.689,137.746,137.684,137.738,1915800010.0
2005-02-22 18:09:00,137.744,137.765,137.726,137.726,1345800002.0
2005-02-22 18:10:00,137.735,137.74,137.712,137.712,881299994.0
2005-02-22 18:11:00,137.719,137.719,137.641,137.684,713000000.0
2005-02-22 18:12:00,137.683,137.733,137.682,137.708,819899993.0
2005-02-22 18:13:00,137.72,137.759,137.72,137.744,1082900001.0
2005-02-22 18:14:00,137.754,137.762,137.743,137.75,1543400002.0
2005-02-22 18:15:00,137.756,137.756,137.719,137.747,1785699998.0
2005-02-22 18:16:00,137.76,137.769,137.747,137.747,1464699988.0
2005-02-22 18:17:00,137.755,137.755,137.728,137.735,759699997.0
2005-02-22 18:18:00,137.738,137.751,137.738,137.745,634199994.0
2005-02-22 18:19:00,137.754,137.763,137.732,137.756,706100006.0
2005-02-22 18:20:00,137.752,137.757,137.732,137.744,1576899997.0
2005-02-22 18:21:00,137.747,137.755,137.736,137.741,1212499993.0
2005-02-22 18:22:00,137.75,137.761,137.743,137.748,1117899999.0
2005-02-22 18:23:00,137.743,137.756,137.741,137.746,1488099990.0
2005-02-22 18:24:00,137.747,137.753,137.736,137.739,1094399992.0
2005-02-22 18:25:00,137.742,137.754,137.737,137.741,1189499997.0
2005-02-22 18:26:00,137.745,137.756,137.716,137.737,747399999.0
2005-02-22 18:27:00,137.755,137.793,137.755,137.782,515699996.0
2005-02-22 18:28:00,137.797,137.815,137.788,137.808,745600000.0
2005-02-22 18:29:00,137.803,137.816,137.79,137.79,692099999.0
2005-02-22 18:30:00,137.788,137.822,137.788,137.818,583500002.0
2005-02-22 18:31:00,137.824,137.843,137.816,137.832,969699995.0
2005-02-22 18:32:00,137.847,137.853,137.804,137.815,1343800005.0
2005-02-22 18:33:00,137.807,137.811,137.752,137.752,1656899988.0
2005-02-22 18:34:00,137.741,137.755,137.7,137.7,1311699999.0
2005-02-22 18:35:00,137.725,137.733,137.704,137.726,1149699995.0
2005-02-22 18:36:00,137.733,137.754,137.733,137.746,582199997.0
2005-02-22 18:37:00,137.75,137.75,137.732,137.741,566899991.0
2005-02-22 18:38:00,137.753,137.753,137.736,137.737,323599995.0
2005-02-22 18:39:00,137.737,137.739,137.723,137.73,487999993.0
2005-02-22 18:40:00,137.727,137.745,137.727,137.728,1170099995.0
2005-02-22 18:41:00,137.734,137.752,137.734,137.736,320399998.0
2005-02-22 18:42:00,137.704,137.75,137.704,137.712,747399996.0
2005-02-22 18:43:00,137.734,137.744,137.724,137.731,297500000.0
2005-02-22 18:44:00,137.733,137.736,137.717,137.72,359599998.0
2005-02-22 18:45:00,137.719,137.735,137.709,137.718,295799999.0
2005-02-22 18:46:00,137.724,137.747,137.718,137.736,568899999.0
2005-02-22 18:47:00,137.752,137.77,137.74,137.755,203300001.0
2005-02-22 18:48:00,137.77,137.781,137.757,137.772,732900000.0
2005-02-22 18:49:00,137.785,137.801,137.779,137.79,603399999.0
2005-02-22 18:50:00,137.793,137.812,137.79,137.794,682100006.0
2005-02-22 18:51:00,137.79,137.8,137.78,137.78,522600001.0
2005-02-22 18:52:00,137.787,137.792,137.767,137.775,623900000.0
2005-02-22 18:53:00,137.801,137.852,137.791,137.833,1081699995.0
2005-02-22 18:54:00,137.836,137.855,137.81,137.826,688800001.0
2005-02-22 18:55:00,137.844,137.856,137.83,137.83,1068000007.0
2005-02-22 18:56:00,137.833,137.843,137.82,137.82,451799998.0
2005-02-22 18:57:00,137.828,137.838,137.817,137.826,475099999.0
2005-02-22 18:58:00,137.853,137.853,137.829,137.835,662100005.0
2005-02-22 18:59:00,137.848,137.852,137.832,137.847,811600006.0
2005-02-22 19:00:00,137.851,137.858,137.835,137.835,367999996.0
2005-02-22 19:01:00,137.841,137.848,137.829,137.841,378400007.0
2005-02-22 19:02:00,137.84,137.856,137.837,137.84,269600001.0
2005-02-22 19:03:00,137.843,137.859,137.839,137.839,562099996.0
2005-02-22 19:04:00,137.845,137.866,137.843,137.852,541699997.0
2005-02-22 19:05:00,137.86,137.86,137.83,137.83,660399999.0
2005-02-22 19:06:00,137.834,137.849,137.828,137.832,852699993.0
2005-02-22 19:07:00,137.832,137.832,137.804,137.809,1050499995.0
2005-02-22 19:08:00,137.829,137.836,137.812,137.819,822900000.0
2005-02-22 19:09:00,137.817,137.821,137.778,137.806,668800000.0
2005-02-22 19:10:00,137.83,137.83,137.803,137.811,153799999.0
2005-02-22 19:11:00,137.82,137.827,137.807,137.807,412299999.0
2005-02-22 19:12:00,137.819,137.828,137.804,137.823,391700000.0
2005-02-22 19:13:00,137.825,137.83,137.818,137.818,75400000.0
2005-02-22 19:14:00,137.812,137.831,137.812,137.813,364299995.0
2005-02-22 19:15:00,137.805,137.819,137.803,137.808,847000004.0
2005-02-22 19:16:00,137.811,137.819,137.794,137.814,342299998.0
2005-02-22 19:17:00,137.813,137.833,137.813,137.817,354700003.0
2005-02-22 19:18:00,137.821,137.831,137.817,137.82,297099995.0
2005-02-22 19:19:00,137.83,137.841,137.82,137.83,785600006.0
2005-02-22 19:20:00,137.834,137.847,137.817,137.823,291500001.0
2005-02-22 19:21:00,137.838,137.838,137.791,137.796,410500005.0
2005-02-22 19:22:00,137.782,137.795,137.78,137.78,72500001.0
2005-02-22 19:23:00,137.79,137.807,137.787,137.791,1308900001.0
2005-02-22 19:24:00,137.787,137.789,137.751,137.777,637100002.0
2005-02-22 19:25:00,137.797,137.798,137.782,137.791,552799997.0
2005-02-22 19:26:00,137.788,137.795,137.783,137.785,1168599999.0
2005-02-22 19:27:00,137.787,137.816,137.787,137.816,675000003.0
2005-02-22 19:28:00,137.81,137.81,137.755,137.759,588000002.0
2005-02-22 19:29:00,137.762,137.777,137.762,137.767,401199999.0
2005-02-22 19:30:00,137.78,137.797,137.746,137.746,769400004.0
2005-02-22 19:31:00,137.781,137.792,137.749,137.792,804400004.0
2005-02-22 19:32:00,137.792,137.81,137.79,137.79,696899998.0
2005-02-22 19:33:00,137.8,137.805,137.792,137.797,520499997.0
2005-02-22 19:34:00,137.793,137.803,137.758,137.78,948899991.0
2005-02-22 19:35:00,137.793,137.817,137.785,137.809,665000000.0
2005-02-22 19:36:00,137.818,137.825,137.811,137.813,373299998.0
2005-02-22 19:37:00,137.817,137.854,137.817,137.832,90399999.0
2005-02-22 19:38:00,137.833,137.847,137.83,137.832,499900000.0
2005-02-22 19:39:00,137.839,137.85,137.83,137.83,573200001.0
2005-02-22 19:40:00,137.846,137.847,137.802,137.83,446499997.0
2005-02-22 19:41:00,137.833,137.85,137.806,137.847,940199996.0
2005-02-22 19:42:00,137.857,137.862,137.828,137.853,487600004.0
2005-02-22 19:43:00,137.832,137.852,137.832,137.85,131899998.0
2005-02-22 19:44:00,137.852,137.864,137.842,137.842,545399999.0
2005-02-22 19:45:00,137.864,137.864,137.846,137.851,143200004.0
2005-02-22 19:46:00,137.848,137.851,137.839,137.842,340799998.0
2005-02-22 19:47:00,137.849,137.857,137.757,137.853,133000001.0
2005-02-22 19:48:00,137.863,137.872,137.852,137.852,662000002.0
2005-02-22 19:49:00,137.86,137.863,137.852,137.86,248799998.0
2005-02-22 19:50:00,137.863,137.874,137.863,137.871,405400000.0
2005-02-22 19:51:00,137.868,137.868,137.85,137.85,351100002.0
2005-02-22 19:52:00,137.871,137.882,137.856,137.871,390600000.0
2005-02-22 19:53:00,137.885,137.906,137.885,137.898,495400000.0
2005-02-22 19:54:00,137.898,137.91,137.894,137.898,259300001.0
2005-02-22 19:55:00,137.893,137.909,137.883,137.883,117400000.0
2005-02-22 19:56:00,137.883,137.906,137.883,137.893,384500000.0
2005-02-22 19:57:00,137.888,137.904,137.845,137.845,507400002.0
2005-02-22 19:58:00,137.883,137.896,137.847,137.876,573499997.0
2005-02-22 19:59:00,137.882,137.896,137.877,137.88,451100001.0
2005-02-22 20:00:00,137.885,137.895,137.873,137.873,180800000.0
2005-02-22 20:01:00,137.883,137.883,137.759,137.82,417199997.0
2005-02-22 20:02:00,137.857,137.864,137.825,137.83,172899999.0
2005-02-22 20:03:00,137.841,137.841,137.795,137.795,276100000.0
2005-02-22 20:04:00,137.797,137.833,137.797,137.813,561900000.0
2005-02-22 20:05:00,137.829,137.835,137.816,137.822,578800000.0
2005-02-22 20:06:00,137.824,137.829,137.808,137.82,699699997.0
2005-02-22 20:07:00,137.825,137.835,137.821,137.829,223500001.0
2005-02-22 20:08:00,137.838,137.842,137.832,137.832,637999999.0
2005-02-22 20:09:00,137.829,137.834,137.82,137.828,494599997.0
2005-02-22 20:10:00,137.822,137.833,137.82,137.829,352000003.0
2005-02-22 20:11:00,137.839,137.839,137.807,137.81,792699997.0
2005-02-22 20:12:00,137.81,137.827,137.804,137.81,817699998.0
2005-02-22 20:13:00,137.821,137.836,137.813,137.825,342800000.0
2005-02-22 20:14:00,137.824,137.844,137.824,137.824,461800001.0
2005-02-22 20:15:00,137.829,137.856,137.827,137.827,639599999.0
2005-02-22 20:16:00,137.841,137.851,137.83,137.83,586800001.0
2005-02-22 20:17:00,137.825,137.837,137.825,137.827,216900001.0
2005-02-22 20:18:00,137.832,137.838,137.831,137.832,162400001.0
2005-02-22 20:19:00,137.832,137.838,137.828,137.828,531100003.0
2005-02-22 20:20:00,137.828,137.841,137.827,137.838,205700000.0
2005-02-22 20:21:00,137.84,137.852,137.838,137.84,434499998.0
2005-02-22 20:22:00,137.842,137.852,137.836,137.846,380300000.0
2005-02-22 20:23:00,137.851,137.863,137.846,137.847,532499996.0
2005-02-22 20:24:00,137.851,137.858,137.85,137.852,301000005.0
2005-02-22 20:25:00,137.852,137.861,137.851,137.851,389300001.0
2005-02-22 20:26:00,137.857,137.857,137.84,137.85,451499999.0
2005-02-22 20:27:00,137.861,137.869,137.859,137.861,798800010.0
2005-02-22 20:28:00,137.85,137.86,137.847,137.85,1102899994.0
2005-02-22 20:29:00,137.855,137.864,137.846,137.851,997799994.0
2005-02-22 20:30:00,137.848,137.851,137.833,137.849,1864099992.0
2005-02-22 20:31:00,137.85,137.855,137.84,137.85,1467700005.0
2005-02-22 20:32:00,137.849,137.856,137.835,137.842,1049099995.0
2005-02-22 20:33:00,137.838,137.851,137.833,137.851,569800003.0
2005-02-22 20:34:00,137.85,137.857,137.839,137.843,392699996.0
2005-02-22 20:35:00,137.848,137.853,137.836,137.85,332200003.0
2005-02-22 20:36:00,137.851,137.867,137.848,137.853,650200002.0
2005-02-22 20:37:00,137.862,137.883,137.862,137.872,520500002.0
2005-02-22 20:38:00,137.893,137.893,137.867,137.889,887699999.0
2005-02-22 20:39:00,137.895,137.895,137.874,137.89,784300005.0
2005-02-22 20:40:00,137.885,137.907,137.885,137.89,1053400003.0
2005-02-22 20:41:00,137.899,137.92,137.863,137.905,372199998.0
2005-02-22 20:42:00,137.912,137.923,137.905,137.92,341799999.0
2005-02-22 20:43:00,137.915,137.922,137.852,137.895,562099998.0
2005-02-22 20:44:00,137.904,137.904,137.885,137.893,929699997.0
2005-02-22 20:45:00,137.895,137.915,137.885,137.885,690299994.0
2005-02-22 20:46:00,137.893,137.905,137.891,137.9,847800002.0
2005-02-22 20:47:00,137.91,137.931,137.898,137.905,707599999.0
2005-02-22 20:48:00,137.915,137.964,137.915,137.941,541699996.0
2005-02-22 20:49:00,137.96,137.969,137.952,137.965,428200001.0
2005-02-22 20:50:00,137.97,137.972,137.953,137.955,1314999992.0
2005-02-22 20:51:00,137.965,137.985,137.893,137.985,591600000.0
2005-02-22 20:52:00,138.0,138.005,137.99,138.0,208600000.0
2005-02-22 20:53:00,137.997,137.997,137.978,137.993,832600002.0
2005-02-22 20:54:00,137.984,138.047,137.984,138.041,360900001.0
2005-02-22 20:55:00,138.04,138.054,138.03,138.033,827800003.0
2005-02-22 20:56:00,138.036,138.064,138.033,138.036,776100000.0
2005-02-22 20:57:00,138.045,138.056,138.043,138.045,825100002.0
2005-02-22 20:58:00,138.054,138.078,138.047,138.061,1172299999.0
2005-02-22 20:59:00,138.056,138.08,138.056,138.07,1053699999.0
2005-02-22 21:00:00,138.075,138.105,138.067,138.08,1047599996.0
2005-02-22 21:01:00,138.101,138.101,138.075,138.08,741099998.0
2005-02-22 21:02:00,138.077,138.089,138.042,138.042,542199996.0
2005-02-22 21:03:00,138.034,138.048,138.025,138.027,822699997.0
2005-02-22 21:04:00,138.038,138.038,138.006,138.006,500800002.0
2005-02-22 21:05:00,138.011,138.023,137.997,138.018,445299996.0
2005-02-22 21:06:00,138.01,138.018,137.999,137.999,598200001.0
2005-02-22 21:07:00,138.0,138.007,137.99,138.0,398599996.0
2005-02-22 21:08:00,138.0,138.004,137.987,137.987,338300001.0
2005-02-22 21:09:00,138.015,138.021,138.003,138.008,163300000.0
2005-02-22 21:10:00,138.017,138.017,138.003,138.01,311099998.0
2005-02-22 21:11:00,138.006,138.019,138.006,138.011,288799998.0
2005-02-22 21:12:00,138.03,138.033,137.998,138.014,383399999.0
2005-02-22 21:13:00,138.003,138.031,138.003,138.031,590599996.0
2005-02-22 21:14:00,138.031,138.079,138.031,138.079,896599999.0
2005-02-22 21:15:00,138.077,138.086,138.059,138.066,648099995.0
2005-02-22 21:16:00,138.073,138.077,138.061,138.069,445900003.0
2005-02-22 21:17:00,138.063,138.075,138.061,138.068,811100000.0
2005-02-22 21:18:00,138.078,138.078,138.043,138.043,328899999.0
2005-02-22 21:19:00,138.043,138.059,138.034,138.04,595300001.0
2005-02-22 21:20:00,138.041,138.053,138.038,138.04,1249799994.0
2005-02-22 21:21:00,138.038,138.045,138.035,138.037,667600006.0
2005-02-22 21:22:00,138.035,138.046,138.03,138.04,839400005.0
2005-02-22 21:23:00,138.041,138.05,138.039,138.041,551599999.0
2005-02-22 21:24:00,138.039,138.051,138.031,138.031,540500002.0
2005-02-22 21:25:00,138.037,138.051,138.029,138.041,628900001.0
2005-02-22 21:26:00,138.037,138.043,138.021,138.034,309999998.0
2005-02-22 21:27:00,138.04,138.04,138.03,138.04,170200002.0
2005-02-22 21:28:00,138.035,138.041,138.032,138.032,69200000.0
2005-02-22 21:29:00,138.03,138.035,138.02,138.025,168000001.0
2005-02-22 21:30:00,138.022,138.035,138.022,138.027,281999996.0
2005-02-22 21:31:00,138.027,138.036,138.024,138.024,108800001.0
2005-02-22 21:32:00,138.022,138.034,138.018,138.029,651200001.0
2005-02-22 21:33:00,138.028,138.03,138.023,138.023,136200000.0
2005-02-22 21:34:00,138.02,138.038,138.019,138.028,281300001.0
2005-02-22 21:35:00,138.035,138.035,138.02,138.026,294600002.0
2005-02-22 21:36:00,138.034,138.062,138.034,138.045,249300001.0
2005-02-22 21:37:00,138.066,138.066,138.041,138.041,91999999.0
2005-02-22 21:38:00,138.055,138.059,138.048,138.059,99200000.0
2005-02-22 21:39:00,138.058,138.064,138.046,138.059,173099999.0
2005-02-22 21:40:00,138.06,138.069,138.05,138.05,407299997.0
2005-02-22 21:41:00,138.049,138.05,138.043,138.046,185799999.0
2005-02-22 21:42:00,138.05,138.088,138.05,138.075,301699998.0
2005-02-22 21:43:00,138.083,138.085,138.065,138.072,381400000.0
2005-02-22 21:44:00,138.086,138.09,138.045,138.052,669300001.0
2005-02-22 21:45:00,138.08,138.095,138.045,138.045,285399998.0
2005-02-22 21:46:00,138.049,138.065,138.037,138.039,455100001.0
2005-02-22 21:47:00,138.055,138.079,138.055,138.078,436400000.0
2005-02-22 21:48:00,138.063,138.083,138.059,138.059,106099999.0
2005-02-22 21:49:00,138.07,138.082,138.061,138.069,83299999.0
2005-02-22 21:50:00,138.086,138.09,138.069,138.069,118299998.0
2005-02-22 21:51:00,138.066,138.087,138.056,138.08,145200000.0
2005-02-22 21:52:00,138.083,138.09,138.061,138.061,70899999.0
2005-02-22 21:53:00,138.06,138.066,138.055,138.059,73500000.0
2005-02-22 21:54:00,138.081,138.081,138.055,138.061,75599999.0
2005-02-22 21:55:00,138.068,138.068,138.037,138.037,38199999.0
2005-02-22 21:56:00,138.039,138.05,138.031,138.038,90400000.0
2005-02-22 21:57:00,138.021,138.046,138.021,138.031,197100003.0
2005-02-22 21:58:00,138.02,138.036,138.019,138.034,115300002.0
2005-02-22 21:59:00,138.045,138.045,137.957,137.958,158499996.0
2005-02-22 22:00:00,137.98,138.004,137.967,137.985,166100000.0
2005-02-22 22:01:00,137.982,137.999,137.976,137.992,415699993.0
2005-02-22 22:02:00,137.98,138.002,137.975,137.99,611199999.0
2005-02-22 22:03:00,137.97,137.988,137.97,137.988,97600000.0
2005-02-22 22:04:00,137.99,137.99,137.952,137.97,225499998.0
2005-02-22 22:05:00,137.964,137.966,137.95,137.96,94499999.0
2005-02-22 22:06:00,137.958,137.965,137.951,137.963,86800001.0
2005-02-22 22:07:00,137.966,137.966,137.944,137.965,86500000.0
2005-02-22 22:08:00,137.972,137.972,137.953,137.958,159100001.0
2005-02-22 22:09:00,137.952,137.954,137.944,137.944,82700001.0
2005-02-22 22:10:00,137.962,137.962,137.925,137.93,196899997.0
2005-02-22 22:11:00,137.964,137.991,137.943,137.955,199499996.0
2005-02-22 22:12:00,137.948,137.961,137.948,137.951,172800001.0
2005-02-22 22:13:00,137.95,137.961,137.947,137.953,178099997.0
2005-02-22 22:14:00,137.961,137.979,137.961,137.961,50800000.0
2005-02-22 22:15:00,137.958,137.975,137.949,137.949,168300000.0
2005-02-22 22:16:00,137.952,137.966,137.951,137.951,254500002.0
2005-02-22 22:17:00,137.947,137.95,137.931,137.938,137300000.0
2005-02-22 22:18:00,137.915,137.926,137.91,137.918,182699999.0
2005-02-22 22:19:00,137.918,137.934,137.918,137.924,106900001.0
2005-02-22 22:20:00,137.921,137.933,137.913,137.913,96300000.0
2005-02-22 22:21:00,137.922,137.931,137.91,137.93,104999999.0
2005-02-22 22:22:00,137.927,137.946,137.926,137.926,181700000.0
2005-02-22 22:23:00,137.93,137.945,137.921,137.939,280800003.0
2005-02-22 22:24:00,137.956,137.956,137.945,137.948,115400000.0
2005-02-22 22:25:00,137.948,137.954,137.938,137.938,224999998.0
2005-02-22 22:26:00,137.951,137.951,137.943,137.946,86199999.0
2005-02-22 22:27:00,137.944,137.953,137.938,137.938,642300002.0
2005-02-22 22:28:00,137.93,137.938,137.919,137.935,245699997.0
2005-02-22 22:29:00,137.947,137.947,137.927,137.927,88299997.0
2005-02-22 22:30:00,137.937,137.937,137.923,137.923,64799999.0
2005-02-22 22:31:00,137.915,137.926,137.899,137.912,144899998.0
2005-02-22 22:32:00,137.915,137.924,137.913,137.916,173499998.0
2005-02-22 22:33:00,137.924,137.938,137.923,137.931,201300002.0
2005-02-22 22:34:00,137.935,137.935,137.915,137.922,254800002.0
2005-02-22 22:35:00,137.914,137.923,137.895,137.895,146100004.0
2005-02-22 22:36:00,137.91,137.942,137.903,137.933,491800000.0
2005-02-22 22:37:00,137.941,137.941,137.917,137.919,273799996.0
2005-02-22 22:38:00,137.908,137.926,137.908,137.915,187999997.0
2005-02-22 22:39:00,137.923,137.926,137.917,137.917,216099996.0
2005-02-22 22:40:00,137.912,137.924,137.904,137.906,414100000.0
2005-02-22 22:41:00,137.916,137.916,137.894,137.894,123099998.0
2005-02-22 22:42:00,137.905,137.912,137.898,137.898,144100000.0
2005-02-22 22:43:00,137.903,137.912,137.895,137.895,48800000.0
2005-02-22 22:44:00,137.893,137.912,137.893,137.902,263299997.0
2005-02-22 22:45:00,137.903,137.922,137.903,137.911,285500003.0
2005-02-22 22:46:00,137.923,137.926,137.916,137.926,44899999.0
2005-02-22 22:47:00,137.922,137.925,137.91,137.915,69000000.0
2005-02-22 22:48:00,137.917,137.924,137.915,137.922,329300003.0
2005-02-22 22:49:00,137.925,137.93,137.915,137.93,229999999.0
2005-02-22 22:50:00,137.93,137.932,137.918,137.918,184600001.0
2005-02-22 22:51:00,137.935,137.941,137.919,137.919,174599997.0
2005-02-22 22:52:00,137.931,137.931,137.907,137.923,148199999.0
2005-02-22 22:53:00,137.921,137.924,137.907,137.915,156799999.0
2005-02-22 22:54:00,137.905,137.91,137.902,137.91,175899999.0
2005-02-22 22:55:00,137.914,137.92,137.905,137.905,121899999.0
2005-02-22 22:56:00,137.911,137.918,137.909,137.918,114600000.0
2005-02-22 22:57:00,137.905,137.91,137.905,137.905,136699999.0
2005-02-22 22:58:00,137.912,137.916,137.908,137.908,114299998.0
2005-02-22 22:59:00,137.908,137.908,137.883,137.894,210999999.0
2005-02-22 23:00:00,137.915,137.915,137.904,137.914,83899999.0
2005-02-22 23:01:00,137.916,137.918,137.903,137.906,68600000.0
2005-02-22 23:02:00,137.915,137.918,137.903,137.91,98400000.0
2005-02-22 23:03:00,137.915,137.915,137.896,137.896,24000000.0
2005-02-22 23:04:00,137.92,137.92,137.897,137.901,61700000.0
2005-02-22 23:05:00,137.906,137.914,137.9,137.914,106500001.0
2005-02-22 23:06:00,137.913,137.913,137.898,137.898,13600000.0
2005-02-22 23:07:00,137.912,137.912,137.889,137.898,83200000.0
2005-02-22 23:08:00,137.891,137.902,137.888,137.888,59500000.0
2005-02-22 23:09:00,137.908,137.908,137.892,137.892,110900000.0
2005-02-22 23:10:00,137.885,137.911,137.885,137.911,112799998.0
2005-02-22 23:11:00,137.907,137.924,137.905,137.905,45800000.0
2005-02-22 23:12:00,137.907,137.907,137.897,137.897,47500000.0
2005-02-22 23:13:00,137.892,137.894,137.885,137.886,61700000.0
2005-02-22 23:14:00,137.899,137.908,137.899,137.901,73199999.0
2005-02-22 23:15:00,137.896,137.896,137.882,137.883,64000001.0
2005-02-22 23:16:00,137.885,137.898,137.882,137.891,93400000.0
2005-02-22 23:17:00,137.898,137.898,137.895,137.897,48500000.0
2005-02-22 23:18:00,137.895,137.895,137.882,137.895,120800000.0
2005-02-22 23:19:00,137.888,137.907,137.886,137.893,86600000.0
2005-02-22 23:20:00,137.907,137.907,137.874,137.874,82000002.0
2005-02-22 23:21:00,137.878,137.888,137.871,137.88,178700000.0
2005-02-22 23:22:00,137.882,137.889,137.878,137.882,205099998.0
2005-02-22 23:23:00,137.888,137.891,137.88,137.888,43300000.0
2005-02-22 23:24:00,137.882,137.898,137.872,137.88,115500002.0
2005-02-22 23:25:00,137.894,137.9,137.888,137.888,83900000.0
2005-02-22 23:26:00,137.883,137.903,137.883,137.89,134800002.0
2005-02-22 23:27:00,137.899,137.899,137.886,137.886,44000000.0
2005-02-22 23:28:00,137.893,137.898,137.887,137.898,148800001.0
2005-02-22 23:29:00,137.899,137.912,137.89,137.891,157800002.0
2005-02-22 23:30:00,137.907,137.907,137.888,137.894,54100001.0
2005-02-22 23:31:00,137.898,137.898,137.871,137.878,94900001.0
2005-02-22 23:32:00,137.868,137.877,137.86,137.87,115600000.0
2005-02-22 23:33:00,137.863,137.87,137.857,137.857,38900000.0
2005-02-22 23:34:00,137.841,137.852,137.839,137.839,73199999.0
2005-02-22 23:35:00,137.85,137.85,137.838,137.849,140599997.0
2005-02-22 23:36:00,137.852,137.864,137.843,137.843,68700000.0
2005-02-22 23:37:00,137.835,137.864,137.826,137.83,89400000.0
2005-02-22 23:38:00,137.818,137.853,137.818,137.835,114300000.0
2005-02-22 23:39:00,137.841,137.841,137.826,137.829,65899999.0
2005-02-22 23:40:00,137.827,137.852,137.827,137.827,55800000.0
2005-02-22 23:41:00,137.821,137.853,137.821,137.843,77600000.0
2005-02-22 23:42:00,137.852,137.859,137.847,137.847,33900000.0
2005-02-22 23:43:00,137.849,137.861,137.842,137.855,82200000.0
2005-02-22 23:44:00,137.858,137.87,137.854,137.866,83099999.0
2005-02-22 23:45:00,137.867,137.874,137.843,137.86,125300001.0
2005-02-22 23:46:00,137.868,137.879,137.848,137.848,67400000.0
2005-02-22 23:47:00,137.843,137.857,137.843,137.844,52000000.0
2005-02-22 23:48:00,137.858,137.865,137.847,137.865,50899999.0
2005-02-22 23:49:00,137.868,137.89,137.866,137.882,92099999.0
2005-02-22 23:50:00,137.887,137.903,137.887,137.891,128999996.0
2005-02-22 23:51:00,137.89,137.894,137.885,137.889,95100000.0
2005-02-22 23:52:00,137.892,137.893,137.88,137.884,106600000.0
2005-02-22 23:53:00,137.887,137.901,137.887,137.89,110099999.0
2005-02-22 23:54:00,137.912,137.914,137.905,137.911,70600002.0
2005-02-22 23:55:00,137.916,137.916,137.907,137.907,34100001.0
2005-02-22 23:56:00,137.913,137.937,137.913,137.925,116700001.0
2005-02-22 23:57:00,137.923,137.923,137.914,137.917,74400000.0
2005-02-22 23:58:00,137.92,137.92,137.9,137.908,111500000.0
2005-02-22 23:59:00,137.916,137.916,137.906,137.908,68900000.0
2005-02-23 00:00:00,137.892,137.905,137.892,137.9,99100003.0
2005-02-23 00:01:00,137.915,137.943,137.915,137.929,21200000.0
2005-02-23 00:02:00,137.916,137.963,137.914,137.951,152099999.0
2005-02-23 00:03:00,137.96,137.96,137.916,137.932,150599998.0
2005-02-23 00:04:00,137.957,137.97,137.949,137.956,105400001.0
2005-02-23 00:05:00,137.965,137.969,137.922,137.955,83900002.0
2005-02-23 00:06:00,137.951,137.982,137.951,137.971,67099999.0
2005-02-23 00:07:00,137.963,137.963,137.936,137.942,47499999.0
2005-02-23 00:08:00,137.937,137.969,137.937,137.958,65000000.0
2005-02-23 00:09:00,137.942,137.942,137.906,137.917,84999998.0
2005-02-23 00:10:00,137.902,137.902,137.865,137.867,42100000.0
2005-02-23 00:11:00,137.855,137.891,137.852,137.891,93799998.0
2005-02-23 00:12:00,137.861,137.861,137.832,137.851,162499998.0
2005-02-23 00:13:00,137.849,137.853,137.819,137.828,114100001.0
2005-02-23 00:14:00,137.845,137.851,137.811,137.811,91000002.0
2005-02-23 00:15:00,137.858,137.871,137.832,137.867,92700000.0
2005-02-23 00:16:00,137.871,137.935,137.865,137.935,199899998.0
2005-02-23 00:17:00,137.897,137.898,137.868,137.869,76799999.0
2005-02-23 00:18:00,137.867,137.903,137.865,137.902,62600000.0
2005-02-23 00:19:00,137.906,137.913,137.898,137.909,85300000.0
2005-02-23 00:20:00,137.906,137.906,137.878,137.894,108000003.0
2005-02-23 00:21:00,137.912,137.92,137.878,137.878,81099999.0
2005-02-23 00:22:00,137.887,137.887,137.862,137.876,101900001.0
2005-02-23 00:23:00,137.892,137.897,137.865,137.88,168200001.0
2005-02-23 00:24:00,137.878,137.912,137.87,137.899,101000002.0
2005-02-23 00:25:00,137.918,137.92,137.905,137.91,88700001.0
2005-02-23 00:26:00,137.903,137.904,137.883,137.883,28800000.0
2005-02-23 00:27:00,137.875,137.887,137.875,137.88,66400000.0
2005-02-23 00:28:00,137.89,137.908,137.878,137.903,80600000.0
2005-02-23 00:29:00,137.919,137.925,137.918,137.922,52099999.0
2005-02-23 00:30:00,137.92,137.929,137.912,137.912,155799999.0
2005-02-23 00:31:00,137.915,137.925,137.912,137.915,117799997.0
2005-02-23 00:32:00,137.918,137.918,137.918,137.918,20800000.0
2005-02-23 00:33:00,137.92,137.92,137.915,137.92,93300001.0
2005-02-23 00:34:00,137.92,137.925,137.915,137.915,77299999.0
2005-02-23 00:35:00,137.911,137.915,137.899,137.915,76700000.0
2005-02-23 00:36:00,137.91,137.91,137.895,137.895,100799998.0
2005-02-23 00:37:00,137.895,137.907,137.895,137.907,67200000.0
2005-02-23 00:38:00,137.91,137.915,137.902,137.902,40800000.0
2005-02-23 00:39:00,137.905,137.915,137.905,137.915,64300000.0
2005-02-23 00:40:00,137.903,137.927,137.874,137.927,41900000.0
2005-02-23 00:41:00,137.948,137.952,137.942,137.942,67600001.0
2005-02-23 00:42:00,137.937,137.961,137.937,137.96,81900000.0
2005-02-23 00:43:00,137.97,138.009,137.962,137.991,190099997.0
2005-02-23 00:44:00,137.992,137.995,137.956,137.967,80199999.0
2005-02-23 00:45:00,137.977,137.977,137.964,137.964,59899999.0
2005-02-23 00:46:00,137.974,137.978,137.967,137.978,63799999.0
2005-02-23 00:47:00,137.992,137.999,137.991,137.991,64100000.0
2005-02-23 00:48:00,137.99,137.998,137.979,137.995,87799999.0
2005-02-23 00:49:00,137.993,137.996,137.988,137.989,120399999.0
2005-02-23 00:50:00,137.991,138.016,137.991,138.006,58399999.0
2005-02-23 00:51:00,138.018,138.022,138.008,138.014,78100001.0
2005-02-23 00:52:00,138.012,138.018,137.976,137.999,55100001.0
2005-02-23 00:53:00,138.013,138.016,137.985,138.016,221999998.0
2005-02-23 00:54:00,138.024,138.046,138.024,138.04,163600000.0
2005-02-23 00:55:00,138.044,138.061,138.04,138.04,181399998.0
2005-02-23 00:56:00,138.04,138.045,138.035,138.04,153199996.0
2005-02-23 00:57:00,138.048,138.054,138.039,138.039,189700001.0
2005-02-23 00:58:00,138.044,138.054,138.037,138.041,110199999.0
2005-02-23 00:59:00,138.042,138.051,138.039,138.047,102900002.0
2005-02-23 01:00:00,138.037,138.052,138.037,138.042,128299999.0
2005-02-23 01:01:00,138.046,138.06,138.046,138.052,189900000.0
2005-02-23 01:02:00,138.063,138.069,138.055,138.067,108900000.0
2005-02-23 01:03:00,138.08,138.083,138.062,138.078,114300000.0
2005-02-23 01:04:00,138.076,138.099,138.064,138.076,173700000.0
2005-02-23 01:05:00,138.077,138.087,138.048,138.065,124300002.0
2005-02-23 01:06:00,138.082,138.089,138.049,138.049,73300001.0
2005-02-23 01:07:00,138.072,138.073,138.062,138.068,58300000.0
2005-02-23 01:08:00,138.077,138.077,138.072,138.072,63900001.0
2005-02-23 01:09:00,138.067,138.082,138.067,138.077,117499998.0
2005-02-23 01:10:00,138.08,138.08,138.05,138.05,130399999.0
2005-02-23 01:11:00,138.058,138.084,138.058,138.073,48600000.0
2005-02-23 01:12:00,138.072,138.072,138.058,138.061,161099996.0
2005-02-23 01:13:00,138.057,138.057,138.042,138.042,81000000.0
2005-02-23 01:14:00,138.04,138.045,138.032,138.032,60800000.0
2005-02-23 01:15:00,138.047,138.047,138.031,138.031,73400000.0
2005-02-23 01:16:00,138.037,138.043,138.028,138.043,122600001.0
2005-02-23 01:17:00,138.036,138.037,138.023,138.023,206599995.0
2005-02-23 01:18:00,138.032,138.036,138.011,138.013,98900000.0
2005-02-23 01:19:00,138.018,138.032,138.018,138.025,55700000.0
2005-02-23 01:20:00,138.037,138.037,138.026,138.03,56500001.0
2005-02-23 01:21:00,138.024,138.033,138.022,138.033,38400000.0
2005-02-23 01:22:00,138.035,138.047,138.035,138.043,98100000.0
2005-02-23 01:23:00,138.041,138.051,138.039,138.041,51700000.0
2005-02-23 01:24:00,138.052,138.058,138.037,138.05,49600000.0
2005-02-23 01:25:00,138.046,138.046,138.042,138.042,6400000.0
2005-02-23 01:26:00,138.043,138.048,138.029,138.047,126299998.0
2005-02-23 01:27:00,138.06,138.063,138.054,138.054,85200000.0
2005-02-23 01:28:00,138.051,138.057,138.047,138.047,74400000.0
2005-02-23 01:29:00,138.055,138.055,138.048,138.053,53600000.0
2005-02-23 01:30:00,138.05,138.055,138.042,138.055,209499994.0
2005-02-23 01:31:00,138.048,138.059,138.045,138.055,89300000.0
2005-02-23 01:32:00,138.052,138.067,138.052,138.067,53600000.0
2005-02-23 01:33:00,138.061,138.063,138.045,138.05,106099999.0
2005-02-23 01:34:00,138.063,138.072,138.053,138.06,118700001.0
2005-02-23 01:35:00,138.077,138.083,138.069,138.071,95999998.0
2005-02-23 01:36:00,138.057,138.059,138.053,138.053,53500002.0
2005-02-23 01:37:00,138.052,138.061,138.049,138.049,60500000.0
2005-02-23 01:38:00,138.048,138.077,138.048,138.072,58300000.0
2005-02-23 01:39:00,138.083,138.083,138.066,138.071,63999998.0
2005-02-23 01:40:00,138.074,138.074,138.043,138.043,53200000.0
2005-02-23 01:41:00,138.053,138.063,138.034,138.043,64400000.0
2005-02-23 01:42:00,138.052,138.052,138.037,138.04,161500001.0
2005-02-23 01:43:00,138.038,138.051,138.029,138.04,165799999.0
2005-02-23 01:44:00,138.041,138.052,138.041,138.041,122400003.0
2005-02-23 01:45:00,138.045,138.067,138.045,138.06,106500001.0
2005-02-23 01:46:00,138.062,138.067,138.062,138.067,53100000.0
2005-02-23 01:47:00,138.06,138.072,138.059,138.072,102499999.0
2005-02-23 01:48:00,138.069,138.081,138.069,138.08,86300000.0
2005-02-23 01:49:00,138.09,138.095,138.082,138.09,75399999.0
2005-02-23 01:50:00,138.08,138.126,138.08,138.126,139500004.0
2005-02-23 01:51:00,138.139,138.14,138.12,138.128,90300000.0
2005-02-23 01:52:00,138.138,138.138,138.126,138.129,48800000.0
2005-02-23 01:53:00,138.129,138.154,138.127,138.154,110200001.0
2005-02-23 01:54:00,138.184,138.195,138.178,138.182,122099998.0
2005-02-23 01:55:00,138.232,138.258,138.22,138.258,108799999.0
2005-02-23 01:56:00,138.263,138.277,138.254,138.254,94000000.0
2005-02-23 01:57:00,138.25,138.255,138.238,138.255,57000000.0
2005-02-23 01:58:00,138.25,138.25,138.24,138.24,46299999.0
2005-02-23 01:59:00,138.231,138.237,138.207,138.219,125200000.0
2005-02-23 02:00:00,138.208,138.208,138.173,138.181,61700002.0
2005-02-23 02:01:00,138.178,138.178,138.14,138.14,103700002.0
2005-02-23 02:02:00,138.142,138.146,138.122,138.122,41500000.0
2005-02-23 02:03:00,138.144,138.155,138.135,138.135,50299999.0
2005-02-23 02:04:00,138.107,138.107,138.083,138.083,105099998.0
2005-02-23 02:05:00,138.074,138.08,138.012,138.012,62100001.0
2005-02-23 02:06:00,138.023,138.046,138.018,138.044,101000000.0
2005-02-23 02:07:00,138.042,138.059,138.038,138.038,101400001.0
2005-02-23 02:08:00,138.052,138.059,138.039,138.045,108100001.0
2005-02-23 02:09:00,138.074,138.082,138.061,138.081,54900000.0
2005-02-23 02:10:00,138.098,138.131,138.098,138.129,189800002.0
2005-02-23 02:11:00,138.152,138.185,138.152,138.185,152600001.0
2005-02-23 02:12:00,138.211,138.221,138.195,138.217,79200000.0
2005-02-23 02:13:00,138.235,138.291,138.233,138.285,156000000.0
2005-02-23 02:14:00,138.3,138.386,138.299,138.373,136899998.0
2005-02-23 02:15:00,138.387,138.422,138.386,138.398,80300000.0
2005-02-23 02:16:00,138.385,138.401,138.385,138.397,64800000.0
2005-02-23 02:17:00,138.4,138.419,138.387,138.409,201500004.0
2005-02-23 02:18:00,138.443,138.443,138.394,138.403,127800002.0
2005-02-23 02:19:00,138.416,138.421,138.411,138.414,76100000.0
2005-02-23 02:20:00,138.421,138.428,138.405,138.419,73900002.0
2005-02-23 02:21:00,138.429,138.443,138.429,138.435,46500000.0
2005-02-23 02:22:00,138.445,138.509,138.44,138.49,108499996.0
2005-02-23 02:23:00,138.472,138.472,138.42,138.42,84699999.0
2005-02-23 02:24:00,138.435,138.44,138.425,138.437,67700000.0
2005-02-23 02:25:00,138.432,138.446,138.429,138.429,115100002.0
2005-02-23 02:26:00,138.432,138.434,138.408,138.408,105500002.0
2005-02-23 02:27:00,138.411,138.413,138.398,138.409,125000002.0
2005-02-23 02:28:00,138.41,138.419,138.39,138.39,37799999.0
2005-02-23 02:29:00,138.385,138.395,138.371,138.371,98200000.0
2005-02-23 02:30:00,138.393,138.405,138.383,138.394,79499999.0
2005-02-23 02:31:00,138.393,138.393,138.335,138.346,58900001.0
2005-02-23 02:32:00,138.355,138.356,138.345,138.35,102200000.0
2005-02-23 02:33:00,138.365,138.375,138.357,138.357,94799997.0
2005-02-23 02:34:00,138.341,138.342,138.324,138.342,49600000.0
2005-02-23 02:35:00,138.347,138.35,138.332,138.343,107799999.0
2005-02-23 02:36:00,138.352,138.358,138.345,138.349,66099999.0
2005-02-23 02:37:00,138.353,138.353,138.337,138.339,109499999.0
2005-02-23 02:38:00,138.363,138.363,138.339,138.347,108400001.0
2005-02-23 02:39:00,138.362,138.365,138.347,138.347,101899999.0
2005-02-23 02:40:00,138.342,138.343,138.307,138.319,84399999.0
2005-02-23 02:41:00,138.324,138.327,138.32,138.32,34200000.0
2005-02-23 02:42:00,138.306,138.308,138.294,138.294,35200000.0
2005-02-23 02:43:00,138.292,138.295,138.284,138.284,76399999.0
2005-02-23 02:44:00,138.282,138.288,138.27,138.283,86099999.0
2005-02-23 02:45:00,138.278,138.278,138.265,138.265,94600001.0
2005-02-23 02:46:00,138.259,138.259,138.235,138.24,59200000.0
2005-02-23 02:47:00,138.262,138.267,138.242,138.266,134000000.0
2005-02-23 02:48:00,138.265,138.265,138.257,138.259,49600000.0
2005-02-23 02:49:00,138.259,138.312,138.259,138.312,159500002.0
2005-02-23 02:50:00,138.328,138.328,138.297,138.297,43500000.0
2005-02-23 02:51:00,138.285,138.298,138.278,138.291,37700000.0
2005-02-23 02:52:00,138.294,138.294,138.273,138.28,125799997.0
2005-02-23 02:53:00,138.278,138.285,138.266,138.285,24900000.0
2005-02-23 02:54:00,138.289,138.309,138.289,138.301,64399999.0
2005-02-23 02:55:00,138.3,138.311,138.286,138.287,25300000.0
2005-02-23 02:56:00,138.278,138.3,138.276,138.291,162000003.0
2005-02-23 02:57:00,138.297,138.356,138.297,138.356,86799999.0
2005-02-23 02:58:00,138.377,138.383,138.352,138.364,78300001.0
2005-02-23 02:59:00,138.378,138.386,138.359,138.359,71800000.0
2005-02-23 03:00:00,138.388,138.396,138.377,138.396,63100000.0
2005-02-23 03:01:00,138.407,138.409,138.386,138.409,93300001.0
2005-02-23 03:02:00,138.4,138.418,138.39,138.39,79900000.0
2005-02-23 03:03:00,138.402,138.404,138.391,138.391,45700000.0
2005-02-23 03:04:00,138.383,138.383,138.377,138.377,26400000.0
2005-02-23 03:05:00,138.392,138.393,138.37,138.38,149099998.0
2005-02-23 03:06:00,138.391,138.406,138.391,138.397,68299999.0
2005-02-23 03:07:00,138.395,138.403,138.393,138.401,98100000.0
2005-02-23 03:08:00,138.414,138.419,138.402,138.416,101300000.0
2005-02-23 03:09:00,138.428,138.453,138.426,138.453,105700000.0
2005-02-23 03:10:00,138.46,138.507,138.449,138.493,124199999.0
2005-02-23 03:11:00,138.502,138.502,138.487,138.495,47200000.0
2005-02-23 03:12:00,138.455,138.49,138.407,138.485,72800001.0
2005-02-23 03:13:00,138.51,138.522,138.503,138.51,137700000.0
2005-02-23 03:14:00,138.525,138.525,138.457,138.457,154200002.0
2005-02-23 03:15:00,138.489,138.489,138.462,138.462,81500001.0
2005-02-23 03:16:00,138.458,138.463,138.451,138.459,124800000.0
2005-02-23 03:17:00,138.453,138.453,138.413,138.421,40099999.0
2005-02-23 03:18:00,138.448,138.448,138.426,138.435,124700003.0
2005-02-23 03:19:00,138.443,138.467,138.433,138.455,159499996.0
2005-02-23 03:20:00,138.469,138.469,138.437,138.453,157300002.0
2005-02-23 03:21:00,138.489,138.502,138.467,138.467,94299998.0
2005-02-23 03:22:00,138.471,138.473,138.452,138.459,132500002.0
2005-02-23 03:23:00,138.469,138.469,138.431,138.431,58300000.0
2005-02-23 03:24:00,138.454,138.463,138.436,138.448,70900000.0
2005-02-23 03:25:00,138.446,138.468,138.438,138.451,168199996.0
2005-02-23 03:26:00,138.456,138.456,138.433,138.433,61300000.0
2005-02-23 03:27:00,138.433,138.464,138.433,138.451,99099997.0
2005-02-23 03:28:00,138.463,138.467,138.445,138.466,103300001.0
2005-02-23 03:29:00,138.466,138.466,138.441,138.464,88799999.0
2005-02-23 03:30:00,138.471,138.485,138.463,138.474,55600000.0
2005-02-23 03:31:00,138.48,138.48,138.455,138.46,70200000.0
2005-02-23 03:32:00,138.474,138.484,138.472,138.472,49600001.0
2005-02-23 03:33:00,138.478,138.478,138.452,138.46,142899998.0
2005-02-23 03:34:00,138.455,138.455,138.434,138.437,71899999.0
2005-02-23 03:35:00,138.442,138.442,138.42,138.429,102600000.0
2005-02-23 03:36:00,138.431,138.448,138.431,138.44,24100000.0
2005-02-23 03:37:00,138.451,138.457,138.447,138.457,73600000.0
2005-02-23 03:38:00,138.46,138.465,138.449,138.458,92700001.0
2005-02-23 03:39:00,138.467,138.467,138.442,138.442,109999998.0
2005-02-23 03:40:00,138.451,138.453,138.44,138.441,65699999.0
2005-02-23 03:41:00,138.436,138.457,138.436,138.457,48800000.0
2005-02-23 03:42:00,138.458,138.458,138.44,138.44,33600000.0
2005-02-23 03:43:00,138.45,138.45,138.445,138.445,9500000.0
2005-02-23 03:44:00,138.447,138.447,138.438,138.443,45200000.0
2005-02-23 03:45:00,138.453,138.471,138.452,138.471,35299999.0
2005-02-23 03:46:00,138.467,138.467,138.442,138.454,113500005.0
2005-02-23 03:47:00,138.454,138.465,138.454,138.458,53100000.0
2005-02-23 03:48:00,138.457,138.472,138.454,138.467,85600000.0
2005-02-23 03:49:00,138.472,138.475,138.454,138.464,93699999.0
2005-02-23 03:50:00,138.477,138.482,138.462,138.465,87100000.0
2005-02-23 03:51:00,138.477,138.477,138.439,138.444,172500007.0
2005-02-23 03:52:00,138.444,138.455,138.433,138.433,66499999.0
2005-02-23 03:53:00,138.436,138.449,138.425,138.44,171899997.0
2005-02-23 03:54:00,138.44,138.447,138.424,138.425,65200002.0
2005-02-23 03:55:00,138.42,138.42,138.42,138.42,4800000.0
2005-02-23 03:56:00,138.408,138.408,138.397,138.397,18100000.0
2005-02-23 03:57:00,138.408,138.408,138.381,138.394,80200001.0
2005-02-23 03:58:00,138.41,138.41,138.396,138.398,74900001.0
2005-02-23 03:59:00,138.4,138.4,138.395,138.399,49599999.0
2005-02-23 04:00:00,138.402,138.402,138.384,138.384,49100000.0
2005-02-23 04:01:00,138.39,138.412,138.39,138.411,88299998.0
2005-02-23 04:02:00,138.434,138.443,138.397,138.409,174799999.0
2005-02-23 04:03:00,138.432,138.44,138.409,138.427,70599999.0
2005-02-23 04:04:00,138.44,138.453,138.438,138.446,101300000.0
2005-02-23 04:05:00,138.462,138.464,138.438,138.438,63100000.0
2005-02-23 04:06:00,138.459,138.459,138.445,138.45,81099999.0
2005-02-23 04:07:00,138.468,138.468,138.443,138.443,91600002.0
2005-02-23 04:08:00,138.44,138.45,138.433,138.444,106100000.0
2005-02-23 04:09:00,138.446,138.459,138.443,138.443,165300003.0
2005-02-23 04:10:00,138.457,138.457,138.436,138.436,65700002.0
2005-02-23 04:11:00,138.448,138.455,138.445,138.445,38300000.0
2005-02-23 04:12:00,138.457,138.466,138.444,138.444,123099999.0
2005-02-23 04:13:00,138.455,138.463,138.445,138.453,135700002.0
2005-02-23 04:14:00,138.452,138.457,138.442,138.452,57600000.0
2005-02-23 04:15:00,138.448,138.448,138.414,138.414,62600000.0
2005-02-23 04:16:00,138.419,138.428,138.404,138.404,44300000.0
2005-02-23 04:17:00,138.408,138.433,138.4,138.433,72599999.0
2005-02-23 04:18:00,138.434,138.434,138.423,138.427,85400001.0
2005-02-23 04:19:00,138.44,138.447,138.435,138.447,91399999.0
2005-02-23 04:20:00,138.453,138.453,138.428,138.428,54400000.0
2005-02-23 04:21:00,138.462,138.462,138.448,138.452,119099999.0
2005-02-23 04:22:00,138.457,138.485,138.452,138.485,147500000.0
2005-02-23 04:23:00,138.505,138.512,138.492,138.499,138799999.0
2005-02-23 04:24:00,138.514,138.514,138.498,138.508,76400001.0
2005-02-23 04:25:00,138.503,138.518,138.503,138.516,92299999.0
2005-02-23 04:26:00,138.518,138.518,138.496,138.496,114200000.0
2005-02-23 04:27:00,138.503,138.509,138.49,138.502,119800002.0
2005-02-23 04:28:00,138.505,138.508,138.495,138.508,74899999.0
2005-02-23 04:29:00,138.51,138.519,138.499,138.508,130500000.0
2005-02-23 04:30:00,138.536,138.536,138.512,138.516,91600001.0
2005-02-23 04:31:00,138.529,138.538,138.52,138.535,85099998.0
2005-02-23 04:32:00,138.54,138.54,138.519,138.533,66800000.0
2005-02-23 04:33:00,138.55,138.55,138.538,138.538,94900001.0
2005-02-23 04:34:00,138.574,138.585,138.562,138.581,83000001.0
2005-02-23 04:35:00,138.582,138.606,138.582,138.6,83600000.0
2005-02-23 04:36:00,138.613,138.618,138.606,138.607,149099999.0
2005-02-23 04:37:00,138.614,138.628,138.613,138.613,56800000.0
2005-02-23 04:38:00,138.628,138.63,138.609,138.609,92700000.0
2005-02-23 04:39:00,138.632,138.634,138.62,138.62,58800000.0
2005-02-23 04:40:00,138.623,138.633,138.614,138.628,67600000.0
2005-02-23 04:41:00,138.64,138.646,138.616,138.616,55400000.0
2005-02-23 04:42:00,138.627,138.627,138.614,138.625,84900000.0
2005-02-23 04:43:00,138.622,138.628,138.605,138.615,91799998.0
2005-02-23 04:44:00,138.622,138.678,138.617,138.675,191799998.0
2005-02-23 04:45:00,138.695,138.695,138.658,138.663,113800000.0
2005-02-23 04:46:00,138.68,138.68,138.674,138.674,27500000.0
2005-02-23 04:47:00,138.677,138.677,138.662,138.669,56300001.0
2005-02-23 04:48:00,138.664,138.664,138.651,138.651,43200000.0
2005-02-23 04:49:00,138.655,138.656,138.636,138.648,56200000.0
2005-02-23 04:50:00,138.673,138.674,138.657,138.664,195700000.0
2005-02-23 04:51:00,138.675,138.71,138.672,138.707,98499998.0
2005-02-23 04:52:00,138.726,138.726,138.707,138.707,93500000.0
2005-02-23 04:53:00,138.71,138.718,138.69,138.69,145999999.0
2005-02-23 04:54:00,138.705,138.709,138.69,138.694,84200001.0
2005-02-23 04:55:00,138.7,138.713,138.7,138.705,52900000.0
2005-02-23 04:56:00,138.719,138.721,138.704,138.705,102800002.0
2005-02-23 04:57:00,138.711,138.731,138.711,138.728,105799998.0
2005-02-23 04:58:00,138.738,138.749,138.735,138.74,182500000.0
2005-02-23 04:59:00,138.754,138.777,138.754,138.77,67600000.0
2005-02-23 05:00:00,138.775,138.775,138.759,138.759,122899998.0
2005-02-23 05:01:00,138.771,138.777,138.747,138.747,53500000.0
2005-02-23 05:02:00,138.742,138.773,138.735,138.77,91100001.0
2005-02-23 05:03:00,138.775,138.788,138.749,138.749,101700000.0
2005-02-23 05:04:00,138.767,138.789,138.766,138.789,139600001.0
2005-02-23 05:05:00,138.775,138.775,138.758,138.758,10500000.0
2005-02-23 05:06:00,138.736,138.736,138.716,138.726,49400000.0
2005-02-23 05:07:00,138.724,138.724,138.639,138.639,54800001.0
2005-02-23 05:08:00,138.63,138.65,138.622,138.622,61599999.0
2005-02-23 05:09:00,138.608,138.646,138.59,138.646,115900002.0
2005-02-23 05:10:00,138.645,138.65,138.623,138.623,69600000.0
2005-02-23 05:11:00,138.636,138.636,138.612,138.612,85200002.0
2005-02-23 05:12:00,138.598,138.598,138.531,138.531,27200000.0
2005-02-23 05:13:00,138.52,138.612,138.52,138.596,64900001.0
2005-02-23 05:14:00,138.563,138.687,138.531,138.683,93599998.0
2005-02-23 05:15:00,138.704,138.746,138.69,138.731,162500001.0
2005-02-23 05:16:00,138.694,138.694,138.596,138.635,43100000.0
2005-02-23 05:17:00,138.705,138.728,138.681,138.71,92400001.0
2005-02-23 05:18:00,138.755,138.792,138.739,138.761,128500003.0
2005-02-23 05:19:00,138.748,138.748,138.723,138.724,58499999.0
2005-02-23 05:20:00,138.757,138.757,138.736,138.736,121900001.0
2005-02-23 05:21:00,138.768,138.774,138.707,138.707,75099998.0
2005-02-23 05:22:00,138.735,138.804,138.735,138.801,44600000.0
2005-02-23 05:23:00,138.789,138.799,138.772,138.799,30000000.0
2005-02-23 05:24:00,138.788,138.788,138.749,138.77,80400002.0
2005-02-23 05:25:00,138.769,138.769,138.754,138.754,12500000.0
2005-02-23 05:26:00,138.763,138.764,138.761,138.764,38399999.0
2005-02-23 05:27:00,138.74,138.74,138.655,138.655,122200002.0
2005-02-23 05:28:00,138.653,138.685,138.645,138.681,46100000.0
2005-02-23 05:29:00,138.71,138.71,138.615,138.632,101399998.0
2005-02-23 05:30:00,138.637,138.637,138.586,138.588,84800001.0
2005-02-23 05:31:00,138.582,138.591,138.545,138.545,74300000.0
2005-02-23 05:32:00,138.563,138.565,138.527,138.527,58500001.0
2005-02-23 05:33:00,138.557,138.557,138.538,138.542,72299998.0
2005-02-23 05:34:00,138.526,138.526,138.49,138.504,66500000.0
2005-02-23 05:35:00,138.532,138.54,138.525,138.53,61499999.0
2005-02-23 05:36:00,138.549,138.562,138.542,138.554,77500000.0
2005-02-23 05:37:00,138.536,138.557,138.533,138.546,87699999.0
2005-02-23 05:38:00,138.545,138.575,138.545,138.573,93900002.0
2005-02-23 05:39:00,138.588,138.588,138.573,138.583,34700000.0
2005-02-23 05:40:00,138.57,138.577,138.559,138.561,90200001.0
2005-02-23 05:41:00,138.548,138.573,138.544,138.573,41300000.0
2005-02-23 05:42:00,138.586,138.586,138.563,138.563,74100001.0
2005-02-23 05:43:00,138.558,138.558,138.522,138.522,36100000.0
2005-02-23 05:44:00,138.523,138.536,138.522,138.536,76300000.0
2005-02-23 05:45:00,138.552,138.552,138.519,138.534,95099998.0
2005-02-23 05:46:00,138.53,138.533,138.515,138.519,84300000.0
2005-02-23 05:47:00,138.524,138.548,138.524,138.529,91499999.0
2005-02-23 05:48:00,138.537,138.554,138.537,138.547,54200000.0
2005-02-23 05:49:00,138.552,138.552,138.532,138.537,81100000.0
2005-02-23 05:50:00,138.547,138.556,138.54,138.54,56800000.0
2005-02-23 05:51:00,138.53,138.53,138.519,138.525,83599999.0
2005-02-23 05:52:00,138.52,138.54,138.518,138.529,94399999.0
2005-02-23 05:53:00,138.528,138.53,138.517,138.518,118999999.0
2005-02-23 05:54:00,138.534,138.541,138.53,138.536,48700000.0
2005-02-23 05:55:00,138.544,138.552,138.528,138.529,103900000.0
2005-02-23 05:56:00,138.546,138.546,138.544,138.544,38300000.0
2005-02-23 05:57:00,138.536,138.548,138.533,138.541,79199999.0
2005-02-23 05:58:00,138.572,138.585,138.559,138.577,66399999.0
2005-02-23 05:59:00,138.567,138.607,138.557,138.607,169600004.0
2005-02-23 06:00:00,138.546,138.618,138.546,138.618,180999997.0
2005-02-23 06:01:00,138.616,138.638,138.611,138.631,78600001.0
2005-02-23 06:02:00,138.662,138.668,138.625,138.625,109500000.0
2005-02-23 06:03:00,138.63,138.635,138.62,138.62,121799998.0
2005-02-23 06:04:00,138.617,138.618,138.617,138.618,9600000.0
2005-02-23 06:05:00,138.606,138.613,138.6,138.613,69800000.0
2005-02-23 06:06:00,138.617,138.653,138.617,138.642,161299999.0
2005-02-23 06:07:00,138.634,138.634,138.605,138.623,135399996.0
2005-02-23 06:08:00,138.62,138.62,138.598,138.61,134699999.0
2005-02-23 06:09:00,138.595,138.6,138.575,138.6,107900002.0
2005-02-23 06:10:00,138.603,138.603,138.585,138.585,72000001.0
2005-02-23 06:11:00,138.586,138.603,138.586,138.601,99599999.0
2005-02-23 06:12:00,138.598,138.607,138.598,138.607,44800000.0
2005-02-23 06:13:00,138.604,138.619,138.6,138.607,75900000.0
2005-02-23 06:14:00,138.616,138.627,138.616,138.627,108399999.0
2005-02-23 06:15:00,138.633,138.64,138.611,138.633,203399997.0
2005-02-23 06:16:00,138.642,138.644,138.614,138.619,106399999.0
2005-02-23 06:17:00,138.628,138.637,138.617,138.637,84800000.0
2005-02-23 06:18:00,138.622,138.627,138.61,138.612,70300001.0
2005-02-23 06:19:00,138.628,138.635,138.621,138.627,84599999.0
2005-02-23 06:20:00,138.609,138.619,138.533,138.619,135899998.0
2005-02-23 06:21:00,138.631,138.634,138.621,138.63,98499999.0
2005-02-23 06:22:00,138.633,138.633,138.62,138.622,89500000.0
2005-02-23 06:23:00,138.628,138.633,138.615,138.623,128800000.0
2005-02-23 06:24:00,138.623,138.631,138.615,138.615,152499998.0
2005-02-23 06:25:00,138.61,138.61,138.572,138.608,47200000.0
2005-02-23 06:26:00,138.627,138.632,138.558,138.597,44700000.0
2005-02-23 06:27:00,138.64,138.64,138.616,138.616,67099999.0
2005-02-23 06:28:00,138.624,138.624,138.596,138.596,118499997.0
2005-02-23 06:29:00,138.601,138.623,138.601,138.615,126200001.0
2005-02-23 06:30:00,138.592,138.592,138.546,138.566,36800000.0
2005-02-23 06:31:00,138.581,138.583,138.568,138.572,107099999.0
2005-02-23 06:32:00,138.571,138.571,138.525,138.55,113400002.0
2005-02-23 06:33:00,138.565,138.565,138.556,138.56,60100001.0
2005-02-23 06:34:00,138.562,138.578,138.556,138.571,85999997.0
2005-02-23 06:35:00,138.575,138.575,138.565,138.565,71899999.0
2005-02-23 06:36:00,138.577,138.578,138.55,138.55,35000000.0
2005-02-23 06:37:00,138.54,138.55,138.529,138.532,126899998.0
2005-02-23 06:38:00,138.552,138.557,138.532,138.532,52400000.0
2005-02-23 06:39:00,138.547,138.549,138.535,138.539,116399998.0
2005-02-23 06:40:00,138.534,138.559,138.528,138.528,122800001.0
2005-02-23 06:41:00,138.526,138.526,138.507,138.517,69100000.0
2005-02-23 06:42:00,138.525,138.525,138.514,138.517,67999999.0
2005-02-23 06:43:00,138.527,138.527,138.515,138.515,206799996.0
2005-02-23 06:44:00,138.531,138.548,138.529,138.544,174100000.0
2005-02-23 06:45:00,138.548,138.548,138.536,138.543,61400000.0
2005-02-23 06:46:00,138.547,138.559,138.54,138.549,115099998.0
2005-02-23 06:47:00,138.56,138.56,138.56,138.56,24000000.0
2005-02-23 06:48:00,138.558,138.558,138.543,138.543,82599999.0
2005-02-23 06:49:00,138.55,138.553,138.542,138.545,85299999.0
2005-02-23 06:50:00,138.541,138.549,138.537,138.544,125400001.0
2005-02-23 06:51:00,138.542,138.558,138.54,138.543,98000000.0
2005-02-23 06:52:00,138.561,138.57,138.547,138.547,87399999.0
2005-02-23 06:53:00,138.554,138.554,138.546,138.546,12800000.0
2005-02-23 06:54:00,138.543,138.553,138.539,138.539,101699998.0
2005-02-23 06:55:00,138.536,138.561,138.536,138.543,131200002.0
2005-02-23 06:56:00,138.551,138.564,138.547,138.552,140100000.0
2005-02-23 06:57:00,138.555,138.565,138.54,138.565,87099998.0
2005-02-23 06:58:00,138.57,138.575,138.563,138.567,226800002.0
2005-02-23 06:59:00,138.567,138.576,138.563,138.563,108599999.0
2005-02-23 07:00:00,138.572,138.576,138.545,138.545,127099997.0
2005-02-23 07:01:00,138.54,138.568,138.54,138.56,75900002.0
2005-02-23 07:02:00,138.557,138.567,138.557,138.565,106299999.0
2005-02-23 07:03:00,138.57,138.57,138.565,138.57,102200000.0
2005-02-23 07:04:00,138.569,138.575,138.566,138.574,85100001.0
2005-02-23 07:05:00,138.568,138.583,138.547,138.583,121499998.0
2005-02-23 07:06:00,138.582,138.6,138.548,138.6,140700000.0
2005-02-23 07:07:00,138.617,138.628,138.574,138.607,120900003.0
2005-02-23 07:08:00,138.632,138.632,138.601,138.614,90500001.0
2005-02-23 07:09:00,138.6,138.617,138.574,138.617,106799999.0
2005-02-23 07:10:00,138.615,138.63,138.615,138.621,45599999.0
2005-02-23 07:11:00,138.612,138.612,138.591,138.591,92799999.0
2005-02-23 07:12:00,138.592,138.601,138.568,138.595,72800000.0
2005-02-23 07:13:00,138.625,138.625,138.571,138.571,58800000.0
2005-02-23 07:14:00,138.562,138.563,138.547,138.563,64800000.0
2005-02-23 07:15:00,138.557,138.57,138.551,138.552,63100000.0
2005-02-23 07:16:00,138.58,138.589,138.58,138.584,98300000.0
2005-02-23 07:17:00,138.592,138.601,138.583,138.598,87100000.0
2005-02-23 07:18:00,138.593,138.6,138.585,138.598,111200000.0
2005-02-23 07:19:00,138.592,138.592,138.581,138.589,103100001.0
2005-02-23 07:20:00,138.582,138.595,138.582,138.595,30200000.0
2005-02-23 07:21:00,138.595,138.595,138.585,138.585,62799999.0
2005-02-23 07:22:00,138.587,138.59,138.585,138.585,136100002.0
2005-02-23 07:23:00,138.6,138.605,138.597,138.597,106999998.0
2005-02-23 07:24:00,138.594,138.599,138.594,138.599,83800002.0
2005-02-23 07:25:00,138.589,138.608,138.589,138.603,52900000.0
2005-02-23 07:26:00,138.606,138.614,138.601,138.603,88900000.0
2005-02-23 07:27:00,138.613,138.613,138.602,138.602,87200001.0
2005-02-23 07:28:00,138.613,138.628,138.6,138.6,51200000.0
2005-02-23 07:29:00,138.63,138.64,138.599,138.599,68599999.0
2005-02-23 07:30:00,138.595,138.628,138.595,138.602,77100000.0
2005-02-23 07:31:00,138.627,138.627,138.568,138.609,83100001.0
2005-02-23 07:32:00,138.6,138.623,138.574,138.623,84199998.0
2005-02-23 07:33:00,138.611,138.611,138.549,138.549,123399998.0
2005-02-23 07:34:00,138.613,138.613,138.552,138.596,99199999.0
2005-02-23 07:35:00,138.61,138.61,138.595,138.605,79800000.0
2005-02-23 07:36:00,138.605,138.605,138.586,138.588,106400002.0
2005-02-23 07:37:00,138.586,138.609,138.586,138.598,113300000.0
2005-02-23 07:38:00,138.603,138.604,138.603,138.604,86200003.0
2005-02-23 07:39:00,138.584,138.599,138.584,138.598,149800002.0
2005-02-23 07:40:00,138.593,138.593,138.586,138.589,148800001.0
2005-02-23 07:41:00,138.585,138.592,138.582,138.589,132300000.0
2005-02-23 07:42:00,138.574,138.587,138.573,138.58,80000000.0
2005-02-23 07:43:00,138.576,138.597,138.576,138.596,111500001.0
2005-02-23 07:44:00,138.59,138.625,138.568,138.625,171199996.0
2005-02-23 07:45:00,138.635,138.635,138.595,138.6,107899999.0
2005-02-23 07:46:00,138.61,138.61,138.596,138.601,74900000.0
2005-02-23 07:47:00,138.602,138.605,138.582,138.586,139999999.0
2005-02-23 07:48:00,138.595,138.612,138.587,138.595,86400000.0
2005-02-23 07:49:00,138.568,138.586,138.551,138.586,128700000.0
2005-02-23 07:50:00,138.578,138.599,138.576,138.595,189299999.0
2005-02-23 07:51:00,138.603,138.603,138.589,138.595,61599999.0
2005-02-23 07:52:00,138.606,138.617,138.598,138.598,54399999.0
2005-02-23 07:53:00,138.604,138.61,138.602,138.602,30200000.0
2005-02-23 07:54:00,138.603,138.603,138.586,138.586,125099999.0
2005-02-23 07:55:00,138.6,138.606,138.594,138.597,90000002.0
2005-02-23 07:56:00,138.592,138.597,138.581,138.581,75700001.0
2005-02-23 07:57:00,138.596,138.61,138.596,138.606,95500000.0
2005-02-23 07:58:00,138.613,138.613,138.597,138.6,105799998.0
2005-02-23 07:59:00,138.595,138.595,138.585,138.592,41100000.0
2005-02-23 08:00:00,138.568,138.568,138.533,138.557,84499999.0
2005-02-23 08:01:00,138.559,138.559,138.546,138.549,76199999.0
2005-02-23 08:02:00,138.557,138.564,138.555,138.557,81000001.0
2005-02-23 08:03:00,138.565,138.594,138.56,138.59,62500000.0
2005-02-23 08:04:00,138.599,138.605,138.583,138.594,125199999.0
2005-02-23 08:05:00,138.607,138.615,138.605,138.615,87699999.0
2005-02-23 08:06:00,138.613,138.613,138.599,138.606,94400001.0
2005-02-23 08:07:00,138.605,138.617,138.605,138.605,159899997.0
2005-02-23 08:08:00,138.627,138.636,138.615,138.615,39300000.0
2005-02-23 08:09:00,138.612,138.613,138.606,138.606,114199999.0
2005-02-23 08:10:00,138.625,138.642,138.624,138.636,183699998.0
2005-02-23 08:11:00,138.64,138.64,138.62,138.63,106700000.0
2005-02-23 08:12:00,138.632,138.637,138.625,138.625,153799995.0
2005-02-23 08:13:00,138.644,138.654,138.635,138.635,61700000.0
2005-02-23 08:14:00,138.637,138.644,138.636,138.641,106600001.0
2005-02-23 08:15:00,138.643,138.65,138.643,138.648,55900001.0
2005-02-23 08:16:00,138.646,138.646,138.64,138.64,20800000.0
2005-02-23 08:17:00,138.629,138.634,138.615,138.615,72600000.0
2005-02-23 08:18:00,138.598,138.618,138.597,138.611,173799999.0
2005-02-23 08:19:00,138.608,138.614,138.601,138.605,79499998.0
2005-02-23 08:20:00,138.603,138.603,138.59,138.59,40500000.0
2005-02-23 08:21:00,138.586,138.605,138.586,138.59,169100000.0
2005-02-23 08:22:00,138.588,138.601,138.579,138.598,113100002.0
2005-02-23 08:23:00,138.584,138.606,138.584,138.592,90200001.0
2005-02-23 08:24:00,138.595,138.598,138.587,138.596,136999998.0
2005-02-23 08:25:00,138.608,138.609,138.596,138.596,121499997.0
2005-02-23 08:26:00,138.613,138.613,138.603,138.604,28000000.0
2005-02-23 08:27:00,138.612,138.615,138.601,138.601,105200001.0
2005-02-23 08:28:00,138.61,138.622,138.602,138.602,67900000.0
2005-02-23 08:29:00,138.619,138.633,138.619,138.632,79900000.0
2005-02-23 08:30:00,138.627,138.628,138.62,138.624,79999998.0
2005-02-23 08:31:00,138.627,138.633,138.622,138.633,52099999.0
2005-02-23 08:32:00,138.622,138.622,138.618,138.618,21000000.0
2005-02-23 08:33:00,138.613,138.619,138.613,138.613,125900000.0
2005-02-23 08:34:00,138.615,138.63,138.615,138.626,157600001.0
2005-02-23 08:35:00,138.621,138.637,138.619,138.632,70300000.0
2005-02-23 08:36:00,138.637,138.637,138.63,138.63,61299999.0
2005-02-23 08:37:00,138.633,138.633,138.62,138.629,101899999.0
2005-02-23 08:38:00,138.63,138.63,138.625,138.63,63800001.0
2005-02-23 08:39:00,138.63,138.635,138.624,138.628,46400000.0
2005-02-23 08:40:00,138.622,138.622,138.606,138.615,120099997.0
2005-02-23 08:41:00,138.613,138.617,138.605,138.611,204100002.0
2005-02-23 08:42:00,138.611,138.619,138.596,138.611,69600000.0
2005-02-23 08:43:00,138.61,138.619,138.605,138.605,121800001.0
2005-02-23 08:44:00,138.605,138.605,138.589,138.596,58700001.0
2005-02-23 08:45:00,138.603,138.614,138.59,138.598,142500001.0
2005-02-23 08:46:00,138.597,138.614,138.597,138.614,53100000.0
2005-02-23 08:47:00,138.627,138.639,138.623,138.626,184299999.0
2005-02-23 08:48:00,138.637,138.665,138.637,138.658,111999999.0
2005-02-23 08:49:00,138.656,138.678,138.656,138.664,92300000.0
2005-02-23 08:50:00,138.675,138.675,138.647,138.673,205299996.0
2005-02-23 08:51:00,138.683,138.683,138.664,138.674,86600001.0
2005-02-23 08:52:00,138.684,138.708,138.675,138.703,94700001.0
2005-02-23 08:53:00,138.702,138.703,138.673,138.679,91399999.0
2005-02-23 08:54:00,138.68,138.68,138.67,138.679,118799998.0
2005-02-23 08:55:00,138.688,138.688,138.684,138.688,115300000.0
2005-02-23 08:56:00,138.673,138.673,138.638,138.655,151899998.0
2005-02-23 08:57:00,138.663,138.678,138.649,138.649,109600000.0
2005-02-23 08:58:00,138.662,138.662,138.639,138.639,49600000.0
2005-02-23 08:59:00,138.656,138.656,138.64,138.648,134899999.0
2005-02-23 09:00:00,138.656,138.656,138.631,138.631,67500000.0
2005-02-23 09:01:00,138.642,138.651,138.63,138.63,84699998.0
2005-02-23 09:02:00,138.633,138.645,138.633,138.645,47100000.0
2005-02-23 09:03:00,138.646,138.646,138.629,138.632,106300000.0
2005-02-23 09:04:00,138.632,138.635,138.608,138.624,48300000.0
2005-02-23 09:05:00,138.623,138.623,138.609,138.61,43200000.0
2005-02-23 09:06:00,138.6,138.602,138.59,138.599,35500000.0
2005-02-23 09:07:00,138.593,138.593,138.576,138.591,41600001.0
2005-02-23 09:08:00,138.602,138.61,138.585,138.589,123799999.0
2005-02-23 09:09:00,138.602,138.608,138.592,138.598,57800000.0
2005-02-23 09:10:00,138.595,138.604,138.595,138.598,140300000.0
2005-02-23 09:11:00,138.62,138.626,138.603,138.62,79799999.0
2005-02-23 09:12:00,138.625,138.625,138.608,138.611,105199998.0
2005-02-23 09:13:00,138.603,138.603,138.582,138.588,22400000.0
2005-02-23 09:14:00,138.595,138.597,138.572,138.572,142600002.0
2005-02-23 09:15:00,138.587,138.596,138.574,138.584,75599999.0
2005-02-23 09:16:00,138.579,138.591,138.577,138.591,75500000.0
2005-02-23 09:17:00,138.602,138.602,138.572,138.58,82500000.0
2005-02-23 09:18:00,138.579,138.585,138.572,138.572,97099999.0
2005-02-23 09:19:00,138.571,138.571,138.565,138.568,46700000.0
2005-02-23 09:20:00,138.54,138.54,138.521,138.528,122599996.0
2005-02-23 09:21:00,138.527,138.527,138.492,138.492,39200000.0
2005-02-23 09:22:00,138.499,138.499,138.479,138.484,109499997.0
2005-02-23 09:23:00,138.488,138.495,138.48,138.48,87000000.0
2005-02-23 09:24:00,138.492,138.507,138.492,138.498,118399998.0
2005-02-23 09:25:00,138.517,138.517,138.486,138.498,166600005.0
2005-02-23 09:26:00,138.502,138.507,138.496,138.499,65400000.0
2005-02-23 09:27:00,138.503,138.503,138.435,138.435,92599999.0
2005-02-23 09:28:00,138.423,138.43,138.409,138.416,83800000.0
2005-02-23 09:29:00,138.415,138.443,138.415,138.431,123499999.0
2005-02-23 09:30:00,138.453,138.458,138.362,138.362,58199998.0
2005-02-23 09:31:00,138.348,138.348,138.322,138.322,83099998.0
2005-02-23 09:32:00,138.332,138.345,138.325,138.334,171300000.0
2005-02-23 09:33:00,138.347,138.356,138.343,138.354,91400000.0
2005-02-23 09:34:00,138.364,138.386,138.364,138.37,83500001.0
2005-02-23 09:35:00,138.363,138.366,138.358,138.361,128000000.0
2005-02-23 09:36:00,138.375,138.391,138.363,138.391,120100000.0
2005-02-23 09:37:00,138.4,138.432,138.393,138.417,56799999.0
2005-02-23 09:38:00,138.428,138.428,138.411,138.414,76699999.0
2005-02-23 09:39:00,138.42,138.44,138.411,138.44,119200002.0
2005-02-23 09:40:00,138.448,138.489,138.446,138.48,122800001.0
2005-02-23 09:41:00,138.495,138.503,138.477,138.477,89300000.0
2005-02-23 09:42:00,138.472,138.475,138.467,138.475,104800002.0
2005-02-23 09:43:00,138.461,138.477,138.461,138.467,94399999.0
2005-02-23 09:44:00,138.472,138.472,138.45,138.45,73600000.0
2005-02-23 09:45:00,138.455,138.458,138.425,138.426,117900001.0
2005-02-23 09:46:00,138.426,138.44,138.424,138.432,75199999.0
2005-02-23 09:47:00,138.416,138.43,138.402,138.412,80800000.0
2005-02-23 09:48:00,138.39,138.401,138.377,138.377,142700001.0
2005-02-23 09:49:00,138.376,138.39,138.369,138.37,76299999.0
2005-02-23 09:50:00,138.377,138.398,138.375,138.375,72100000.0
2005-02-23 09:51:00,138.383,138.392,138.381,138.383,47100000.0
2005-02-23 09:52:00,138.388,138.416,138.386,138.403,75200001.0
2005-02-23 09:53:00,138.412,138.413,138.396,138.396,66300000.0
2005-02-23 09:54:00,138.388,138.388,138.379,138.379,40900001.0
2005-02-23 09:55:00,138.378,138.405,138.377,138.405,137799998.0
2005-02-23 09:56:00,138.401,138.407,138.395,138.396,137099999.0
2005-02-23 09:57:00,138.395,138.407,138.392,138.392,53100000.0
2005-02-23 09:58:00,138.383,138.394,138.381,138.389,63099999.0
2005-02-23 09:59:00,138.392,138.395,138.388,138.389,106599998.0
2005-02-23 10:00:00,138.383,138.392,138.383,138.392,21599999.0
2005-02-23 10:01:00,138.413,138.443,138.409,138.438,107799998.0
2005-02-23 10:02:00,138.444,138.45,138.437,138.446,75000001.0
2005-02-23 10:03:00,138.44,138.461,138.437,138.45,139999999.0
2005-02-23 10:04:00,138.453,138.475,138.448,138.452,67500000.0
2005-02-23 10:05:00,138.475,138.482,138.465,138.472,120600000.0
2005-02-23 10:06:00,138.488,138.488,138.465,138.465,106499999.0
2005-02-23 10:07:00,138.462,138.469,138.431,138.431,83100000.0
2005-02-23 10:08:00,138.463,138.465,138.443,138.451,155799999.0
2005-02-23 10:09:00,138.47,138.47,138.443,138.443,95100000.0
2005-02-23 10:10:00,138.457,138.457,138.385,138.385,85899998.0
2005-02-23 10:11:00,138.386,138.402,138.384,138.392,143299996.0
2005-02-23 10:12:00,138.378,138.396,138.372,138.39,172399999.0
2005-02-23 10:13:00,138.404,138.414,138.397,138.404,119100000.0
2005-02-23 10:14:00,138.41,138.434,138.41,138.411,67000000.0
2005-02-23 10:15:00,138.412,138.424,138.396,138.397,104600001.0
2005-02-23 10:16:00,138.397,138.409,138.383,138.383,59700000.0
2005-02-23 10:17:00,138.384,138.384,138.346,138.346,77500000.0
2005-02-23 10:18:00,138.352,138.352,138.3,138.3,75199999.0
2005-02-23 10:19:00,138.311,138.35,138.311,138.339,79200000.0
2005-02-23 10:20:00,138.335,138.349,138.33,138.337,147099999.0
2005-02-23 10:21:00,138.345,138.355,138.33,138.349,42200000.0
2005-02-23 10:22:00,138.367,138.381,138.35,138.359,95100001.0
2005-02-23 10:23:00,138.385,138.392,138.354,138.371,95799999.0
2005-02-23 10:24:00,138.388,138.422,138.388,138.42,70800000.0
2005-02-23 10:25:00,138.445,138.456,138.429,138.43,81899999.0
2005-02-23 10:26:00,138.427,138.436,138.417,138.421,116800001.0
2005-02-23 10:27:00,138.457,138.457,138.418,138.423,92099999.0
2005-02-23 10:28:00,138.421,138.446,138.421,138.432,115399998.0
2005-02-23 10:29:00,138.423,138.455,138.417,138.455,113200002.0
2005-02-23 10:30:00,138.467,138.467,138.433,138.439,106099999.0
2005-02-23 10:31:00,138.447,138.447,138.432,138.435,150300000.0
2005-02-23 10:32:00,138.444,138.453,138.429,138.433,172999999.0
2005-02-23 10:33:00,138.417,138.436,138.417,138.43,70800001.0
2005-02-23 10:34:00,138.427,138.435,138.415,138.419,88799999.0
2005-02-23 10:35:00,138.419,138.422,138.411,138.422,69399998.0
2005-02-23 10:36:00,138.422,138.449,138.422,138.422,76200000.0
2005-02-23 10:37:00,138.421,138.421,138.403,138.404,70400000.0
2005-02-23 10:38:00,138.414,138.422,138.394,138.397,187699998.0
2005-02-23 10:39:00,138.4,138.436,138.4,138.43,102700000.0
2005-02-23 10:40:00,138.435,138.441,138.423,138.423,85799999.0
2005-02-23 10:41:00,138.42,138.439,138.42,138.435,107800000.0
2005-02-23 10:42:00,138.446,138.46,138.431,138.438,103800001.0
2005-02-23 10:43:00,138.468,138.468,138.453,138.454,153100002.0
2005-02-23 10:44:00,138.46,138.471,138.437,138.437,35800000.0
2005-02-23 10:45:00,138.431,138.455,138.431,138.45,79099998.0
2005-02-23 10:46:00,138.456,138.466,138.446,138.455,133299997.0
2005-02-23 10:47:00,138.432,138.456,138.432,138.454,98299999.0
2005-02-23 10:48:00,138.448,138.448,138.438,138.438,38200000.0
2005-02-23 10:49:00,138.442,138.443,138.413,138.418,91900000.0
2005-02-23 10:50:00,138.424,138.434,138.421,138.421,93099999.0
2005-02-23 10:51:00,138.427,138.427,138.387,138.387,73000000.0
2005-02-23 10:52:00,138.382,138.388,138.361,138.368,106300001.0
2005-02-23 10:53:00,138.403,138.405,138.385,138.389,130700001.0
2005-02-23 10:54:00,138.407,138.407,138.359,138.39,177300001.0
2005-02-23 10:55:00,138.4,138.4,138.365,138.365,83500001.0
2005-02-23 10:56:00,138.389,138.402,138.374,138.388,85999998.0
2005-02-23 10:57:00,138.404,138.407,138.397,138.398,98900002.0
2005-02-23 10:58:00,138.411,138.411,138.384,138.389,99800000.0
2005-02-23 10:59:00,138.4,138.4,138.257,138.309,144900001.0
2005-02-23 11:00:00,138.233,138.309,138.229,138.229,145299999.0
2005-02-23 11:01:00,138.315,138.329,138.251,138.317,170699997.0
2005-02-23 11:02:00,138.342,138.343,138.314,138.314,102700000.0
2005-02-23 11:03:00,138.312,138.315,138.304,138.315,120299999.0
2005-02-23 11:04:00,138.318,138.351,138.318,138.338,64100000.0
2005-02-23 11:05:00,138.328,138.328,138.308,138.322,64700000.0
2005-02-23 11:06:00,138.318,138.328,138.311,138.328,55900000.0
2005-02-23 11:07:00,138.324,138.332,138.317,138.317,114400000.0
2005-02-23 11:08:00,138.325,138.329,138.31,138.312,77100000.0
2005-02-23 11:09:00,138.333,138.333,138.316,138.321,42400000.0
2005-02-23 11:10:00,138.325,138.34,138.325,138.337,93000003.0
2005-02-23 11:11:00,138.346,138.378,138.346,138.363,104399999.0
2005-02-23 11:12:00,138.375,138.416,138.375,138.41,152000002.0
2005-02-23 11:13:00,138.42,138.432,138.362,138.396,86399999.0
2005-02-23 11:14:00,138.424,138.433,138.416,138.431,39200000.0
2005-02-23 11:15:00,138.437,138.441,138.411,138.43,74500001.0
2005-02-23 11:16:00,138.427,138.446,138.427,138.432,93300000.0
2005-02-23 11:17:00,138.459,138.459,138.411,138.411,149599996.0
2005-02-23 11:18:00,138.417,138.417,138.389,138.405,91700001.0
2005-02-23 11:19:00,138.398,138.409,138.394,138.403,54300000.0
2005-02-23 11:20:00,138.399,138.432,138.399,138.41,93199999.0
2005-02-23 11:21:00,138.43,138.43,138.408,138.42,64700000.0
2005-02-23 11:22:00,138.437,138.442,138.416,138.416,96599998.0
2005-02-23 11:23:00,138.437,138.437,138.405,138.405,121600002.0
2005-02-23 11:24:00,138.421,138.421,138.401,138.401,89600002.0
2005-02-23 11:25:00,138.42,138.43,138.414,138.42,143300000.0
2005-02-23 11:26:00,138.43,138.444,138.417,138.44,60799999.0
2005-02-23 11:27:00,138.447,138.452,138.434,138.434,130600003.0
2005-02-23 11:28:00,138.443,138.445,138.417,138.417,93900000.0
2005-02-23 11:29:00,138.425,138.425,138.4,138.4,168599996.0
2005-02-23 11:30:00,138.396,138.422,138.369,138.421,131700004.0
2005-02-23 11:31:00,138.411,138.425,138.409,138.412,134199998.0
2005-02-23 11:32:00,138.418,138.445,138.417,138.445,97099999.0
2005-02-23 11:33:00,138.453,138.489,138.447,138.486,122700000.0
2005-02-23 11:34:00,138.491,138.491,138.46,138.46,65500001.0
2005-02-23 11:35:00,138.461,138.461,138.444,138.444,127100001.0
2005-02-23 11:36:00,138.466,138.475,138.454,138.475,66799999.0
2005-02-23 11:37:00,138.473,138.508,138.464,138.508,94400000.0
2005-02-23 11:38:00,138.501,138.501,138.478,138.482,82500001.0
2005-02-23 11:39:00,138.489,138.489,138.473,138.478,164799998.0
2005-02-23 11:40:00,138.483,138.488,138.473,138.473,57199999.0
2005-02-23 11:41:00,138.475,138.475,138.417,138.417,119100002.0
2005-02-23 11:42:00,138.442,138.448,138.404,138.407,104500000.0
2005-02-23 11:43:00,138.429,138.429,138.402,138.402,95600001.0
2005-02-23 11:44:00,138.426,138.429,138.417,138.42,64899999.0
2005-02-23 11:45:00,138.428,138.435,138.417,138.427,152400000.0
2005-02-23 11:46:00,138.42,138.433,138.419,138.427,99300000.0
2005-02-23 11:47:00,138.43,138.432,138.405,138.405,196499998.0
2005-02-23 11:48:00,138.412,138.412,138.404,138.409,131900000.0
2005-02-23 11:49:00,138.403,138.424,138.399,138.417,127300001.0
2005-02-23 11:50:00,138.417,138.426,138.409,138.418,172200003.0
2005-02-23 11:51:00,138.426,138.436,138.418,138.43,144700001.0
2005-02-23 11:52:00,138.434,138.445,138.425,138.425,123000001.0
2005-02-23 11:53:00,138.424,138.441,138.424,138.435,87099999.0
2005-02-23 11:54:00,138.441,138.441,138.42,138.423,57000000.0
2005-02-23 11:55:00,138.425,138.425,138.415,138.42,124599999.0
2005-02-23 11:56:00,138.429,138.433,138.413,138.413,94400000.0
2005-02-23 11:57:00,138.4,138.425,138.398,138.417,106799999.0
2005-02-23 11:58:00,138.417,138.437,138.417,138.43,107800001.0
2005-02-23 11:59:00,138.428,138.438,138.421,138.428,118399999.0
2005-02-23 12:00:00,138.438,138.445,138.425,138.445,115300001.0
2005-02-23 12:01:00,138.427,138.441,138.427,138.439,100699999.0
2005-02-23 12:02:00,138.446,138.462,138.441,138.441,91700002.0
2005-02-23 12:03:00,138.448,138.47,138.446,138.453,151799999.0
2005-02-23 12:04:00,138.465,138.476,138.465,138.475,71700000.0
2005-02-23 12:05:00,138.491,138.491,138.46,138.461,127400000.0
2005-02-23 12:06:00,138.458,138.462,138.447,138.452,62600000.0
2005-02-23 12:07:00,138.456,138.509,138.456,138.509,91500000.0
2005-02-23 12:08:00,138.522,138.525,138.476,138.476,117699998.0
2005-02-23 12:09:00,138.478,138.5,138.473,138.485,97899999.0
2005-02-23 12:10:00,138.506,138.506,138.47,138.487,116999999.0
2005-02-23 12:11:00,138.505,138.509,138.47,138.477,67100000.0
2005-02-23 12:12:00,138.485,138.494,138.472,138.472,70099999.0
2005-02-23 12:13:00,138.469,138.487,138.461,138.461,60599999.0
2005-02-23 12:14:00,138.484,138.484,138.44,138.465,165899999.0
2005-02-23 12:15:00,138.46,138.464,138.433,138.433,99800000.0
2005-02-23 12:16:00,138.431,138.44,138.429,138.44,137499998.0
2005-02-23 12:17:00,138.449,138.476,138.449,138.476,37900000.0
2005-02-23 12:18:00,138.455,138.487,138.449,138.469,82300000.0
2005-02-23 12:19:00,138.501,138.51,138.478,138.478,80100000.0
2005-02-23 12:20:00,138.483,138.497,138.47,138.47,27100000.0
2005-02-23 12:21:00,138.474,138.482,138.458,138.458,100200000.0
2005-02-23 12:22:00,138.463,138.472,138.453,138.453,76699998.0
2005-02-23 12:23:00,138.465,138.469,138.447,138.453,190599999.0
2005-02-23 12:24:00,138.453,138.461,138.445,138.446,41700000.0
2005-02-23 12:25:00,138.457,138.459,138.429,138.433,132500004.0
2005-02-23 12:26:00,138.447,138.45,138.422,138.428,88200003.0
2005-02-23 12:27:00,138.41,138.44,138.403,138.414,120199999.0
2005-02-23 12:28:00,138.418,138.442,138.415,138.439,50400000.0
2005-02-23 12:29:00,138.425,138.429,138.4,138.413,52899999.0
2005-02-23 12:30:00,138.414,138.433,138.414,138.428,173199998.0
2005-02-23 12:31:00,138.42,138.427,138.398,138.398,54600000.0
2005-02-23 12:32:00,138.398,138.402,138.378,138.378,82599999.0
2005-02-23 12:33:00,138.389,138.411,138.389,138.409,44200000.0
2005-02-23 12:34:00,138.403,138.409,138.392,138.392,140800001.0
2005-02-23 12:35:00,138.413,138.449,138.41,138.446,33900000.0
2005-02-23 12:36:00,138.437,138.444,138.422,138.422,60799998.0
2005-02-23 12:37:00,138.455,138.46,138.423,138.429,111500000.0
2005-02-23 12:38:00,138.441,138.452,138.411,138.411,120000000.0
2005-02-23 12:39:00,138.437,138.443,138.418,138.428,61400000.0
2005-02-23 12:40:00,138.453,138.453,138.433,138.445,70700000.0
2005-02-23 12:41:00,138.453,138.458,138.439,138.445,79600000.0
2005-02-23 12:42:00,138.446,138.457,138.433,138.445,97900001.0
2005-02-23 12:43:00,138.438,138.438,138.426,138.435,80699998.0
2005-02-23 12:44:00,138.436,138.451,138.423,138.432,97699999.0
2005-02-23 12:45:00,138.44,138.44,138.4,138.4,65500000.0
2005-02-23 12:46:00,138.417,138.431,138.399,138.423,65299999.0
2005-02-23 12:47:00,138.406,138.423,138.4,138.403,50000000.0
2005-02-23 12:48:00,138.42,138.441,138.406,138.437,85599999.0
2005-02-23 12:49:00,138.44,138.454,138.43,138.433,90100000.0
2005-02-23 12:50:00,138.443,138.468,138.443,138.461,43300000.0
2005-02-23 12:51:00,138.472,138.508,138.471,138.48,136199996.0
2005-02-23 12:52:00,138.503,138.503,138.488,138.49,32100000.0
2005-02-23 12:53:00,138.51,138.512,138.484,138.5,146999999.0
2005-02-23 12:54:00,138.496,138.52,138.496,138.51,71400000.0
2005-02-23 12:55:00,138.517,138.526,138.508,138.509,38300000.0
2005-02-23 12:56:00,138.52,138.52,138.491,138.491,44200000.0
2005-02-23 12:57:00,138.499,138.516,138.489,138.505,71099999.0
2005-02-23 12:58:00,138.525,138.525,138.505,138.505,165600000.0
2005-02-23 12:59:00,138.498,138.513,138.467,138.467,167800001.0
2005-02-23 13:00:00,138.478,138.482,138.459,138.47,171300000.0
2005-02-23 13:01:00,138.465,138.465,138.435,138.439,53600000.0
2005-02-23 13:02:00,138.445,138.445,138.395,138.395,98099999.0
2005-02-23 13:03:00,138.395,138.399,138.356,138.356,77299998.0
2005-02-23 13:04:00,138.378,138.383,138.352,138.352,56699999.0
2005-02-23 13:05:00,138.34,138.376,138.34,138.371,75500002.0
2005-02-23 13:06:00,138.37,138.384,138.37,138.375,61499998.0
2005-02-23 13:07:00,138.4,138.403,138.389,138.392,82100001.0
2005-02-23 13:08:00,138.4,138.41,138.393,138.393,75300000.0
2005-02-23 13:09:00,138.397,138.417,138.397,138.417,134300002.0
2005-02-23 13:10:00,138.414,138.421,138.405,138.41,196499999.0
2005-02-23 13:11:00,138.426,138.433,138.413,138.43,108200001.0
2005-02-23 13:12:00,138.424,138.424,138.41,138.41,15200000.0
2005-02-23 13:13:00,138.412,138.419,138.404,138.412,133399999.0
2005-02-23 13:14:00,138.407,138.415,138.385,138.387,142299997.0
2005-02-23 13:15:00,138.382,138.395,138.382,138.395,48100000.0
2005-02-23 13:16:00,138.387,138.396,138.369,138.375,98300000.0
2005-02-23 13:17:00,138.375,138.386,138.356,138.356,158199997.0
2005-02-23 13:18:00,138.372,138.372,138.36,138.371,64700000.0
2005-02-23 13:19:00,138.382,138.382,138.346,138.35,106800000.0
2005-02-23 13:20:00,138.352,138.36,138.336,138.336,78199998.0
2005-02-23 13:21:00,138.346,138.391,138.346,138.391,69299997.0
2005-02-23 13:22:00,138.415,138.419,138.378,138.394,112800001.0
2005-02-23 13:23:00,138.413,138.42,138.398,138.399,70200000.0
2005-02-23 13:24:00,138.415,138.428,138.405,138.428,71600000.0
2005-02-23 13:25:00,138.417,138.436,138.417,138.429,74800000.0
2005-02-23 13:26:00,138.42,138.439,138.416,138.439,79900001.0
2005-02-23 13:27:00,138.427,138.444,138.427,138.432,93400000.0
2005-02-23 13:28:00,138.43,138.455,138.429,138.438,141200001.0
2005-02-23 13:29:00,138.442,138.471,138.442,138.47,73300000.0
2005-02-23 13:30:00,138.489,138.491,138.465,138.469,106000002.0
2005-02-23 13:31:00,138.486,138.502,138.48,138.493,104599999.0
2005-02-23 13:32:00,138.47,138.495,138.468,138.468,72700000.0
2005-02-23 13:33:00,138.48,138.48,138.459,138.468,53200000.0
2005-02-23 13:34:00,138.475,138.483,138.454,138.46,91900000.0
2005-02-23 13:35:00,138.441,138.484,138.441,138.477,72700000.0
2005-02-23 13:36:00,138.477,138.492,138.46,138.479,111800001.0
2005-02-23 13:37:00,138.483,138.483,138.47,138.472,68000000.0
2005-02-23 13:38:00,138.471,138.479,138.465,138.465,108700002.0
2005-02-23 13:39:00,138.475,138.481,138.463,138.464,93400001.0
2005-02-23 13:40:00,138.46,138.48,138.454,138.454,98600000.0
2005-02-23 13:41:00,138.461,138.472,138.461,138.467,41600000.0
2005-02-23 13:42:00,138.467,138.483,138.467,138.482,80000002.0
2005-02-23 13:43:00,138.498,138.498,138.466,138.47,174599998.0
2005-02-23 13:44:00,138.483,138.486,138.462,138.462,144500004.0
2005-02-23 13:45:00,138.47,138.487,138.46,138.46,85500001.0
2005-02-23 13:46:00,138.465,138.468,138.417,138.433,75800000.0
2005-02-23 13:47:00,138.437,138.46,138.433,138.433,77799999.0
2005-02-23 13:48:00,138.446,138.461,138.417,138.417,176500002.0
2005-02-23 13:49:00,138.405,138.439,138.404,138.417,66400000.0
2005-02-23 13:50:00,138.425,138.444,138.425,138.427,51200000.0
2005-02-23 13:51:00,138.448,138.448,138.422,138.422,71999998.0
2005-02-23 13:52:00,138.424,138.426,138.399,138.409,76399999.0
2005-02-23 13:53:00,138.401,138.409,138.39,138.399,93699998.0
2005-02-23 13:54:00,138.382,138.395,138.354,138.366,65600000.0
2005-02-23 13:55:00,138.364,138.38,138.345,138.353,171100003.0
2005-02-23 13:56:00,138.344,138.365,138.334,138.34,159500002.0
2005-02-23 13:57:00,138.325,138.325,138.282,138.282,55199999.0
2005-02-23 13:58:00,138.257,138.286,138.248,138.265,127099999.0
2005-02-23 13:59:00,138.258,138.279,138.258,138.268,89900000.0
2005-02-23 14:00:00,138.268,138.278,138.265,138.265,90700000.0
2005-02-23 14:01:00,138.258,138.295,138.258,138.28,58200001.0
2005-02-23 14:02:00,138.272,138.288,138.272,138.288,49900000.0
2005-02-23 14:03:00,138.282,138.303,138.282,138.294,93499999.0
2005-02-23 14:04:00,138.303,138.322,138.303,138.309,165199999.0
2005-02-23 14:05:00,138.302,138.305,138.273,138.273,85500002.0
2005-02-23 14:06:00,138.276,138.279,138.255,138.255,67800000.0
2005-02-23 14:07:00,138.258,138.283,138.258,138.283,59800000.0
2005-02-23 14:08:00,138.272,138.291,138.272,138.275,131900000.0
2005-02-23 14:09:00,138.273,138.297,138.273,138.285,45200000.0
2005-02-23 14:10:00,138.309,138.325,138.297,138.307,96300001.0
2005-02-23 14:11:00,138.337,138.337,138.316,138.319,116700002.0
2005-02-23 14:12:00,138.32,138.325,138.29,138.325,43500000.0
2005-02-23 14:13:00,138.312,138.328,138.294,138.294,165399999.0
2005-02-23 14:14:00,138.292,138.303,138.281,138.289,90399999.0
2005-02-23 14:15:00,138.299,138.314,138.265,138.265,91600001.0
2005-02-23 14:16:00,138.262,138.277,138.261,138.268,130700002.0
2005-02-23 14:17:00,138.259,138.266,138.243,138.246,72000000.0
2005-02-23 14:18:00,138.225,138.227,138.205,138.205,64599999.0
2005-02-23 14:19:00,138.19,138.193,138.164,138.167,110600000.0
2005-02-23 14:20:00,138.168,138.185,138.161,138.179,76799998.0
2005-02-23 14:21:00,138.177,138.206,138.177,138.192,66400000.0
2005-02-23 14:22:00,138.206,138.206,138.176,138.185,94800001.0
2005-02-23 14:23:00,138.2,138.206,138.184,138.193,188399999.0
2005-02-23 14:24:00,138.22,138.235,138.217,138.229,56800000.0
2005-02-23 14:25:00,138.227,138.232,138.218,138.219,112899999.0
2005-02-23 14:26:00,138.23,138.233,138.205,138.205,138599997.0
2005-02-23 14:27:00,138.227,138.228,138.212,138.22,89200000.0
2005-02-23 14:28:00,138.227,138.228,138.22,138.222,121600000.0
2005-02-23 14:29:00,138.214,138.215,138.201,138.215,78800000.0
2005-02-23 14:30:00,138.206,138.218,138.184,138.184,59699999.0
2005-02-23 14:31:00,138.209,138.209,138.177,138.187,72700000.0
2005-02-23 14:32:00,138.194,138.202,138.168,138.168,85300000.0
2005-02-23 14:33:00,138.172,138.199,138.172,138.192,77500001.0
2005-02-23 14:34:00,138.198,138.215,138.198,138.202,154799998.0
2005-02-23 14:35:00,138.206,138.219,138.196,138.217,101099999.0
2005-02-23 14:36:00,138.23,138.271,138.23,138.244,118700002.0
2005-02-23 14:37:00,138.27,138.28,138.246,138.252,75100000.0
2005-02-23 14:38:00,138.253,138.259,138.246,138.246,169200003.0
2005-02-23 14:39:00,138.249,138.271,138.249,138.269,95899999.0
2005-02-23 14:40:00,138.268,138.293,138.258,138.283,118900001.0
2005-02-23 14:41:00,138.283,138.32,138.283,138.314,150600002.0
2005-02-23 14:42:00,138.302,138.315,138.286,138.291,67699999.0
2005-02-23 14:43:00,138.28,138.296,138.242,138.242,135899999.0
2005-02-23 14:44:00,138.254,138.26,138.247,138.255,100500000.0
2005-02-23 14:45:00,138.257,138.27,138.257,138.268,169200000.0
2005-02-23 14:46:00,138.258,138.259,138.248,138.248,54999999.0
2005-02-23 14:47:00,138.253,138.279,138.253,138.267,100200000.0
2005-02-23 14:48:00,138.283,138.298,138.283,138.29,149000001.0
2005-02-23 14:49:00,138.276,138.287,138.276,138.287,121900000.0
2005-02-23 14:50:00,138.291,138.301,138.274,138.301,52599999.0
2005-02-23 14:51:00,138.284,138.285,138.252,138.252,61500000.0
2005-02-23 14:52:00,138.246,138.26,138.222,138.226,127399998.0
2005-02-23 14:53:00,138.235,138.258,138.219,138.258,83200000.0
2005-02-23 14:54:00,138.258,138.275,138.258,138.258,83900001.0
2005-02-23 14:55:00,138.269,138.282,138.247,138.253,131100001.0
2005-02-23 14:56:00,138.238,138.264,138.236,138.264,58000000.0
2005-02-23 14:57:00,138.282,138.297,138.282,138.291,54600000.0
2005-02-23 14:58:00,138.282,138.31,138.282,138.294,160800003.0
2005-02-23 14:59:00,138.308,138.343,138.304,138.333,136000001.0
2005-02-23 15:00:00,138.37,138.385,138.337,138.376,86800001.0
2005-02-23 15:01:00,138.402,138.407,138.365,138.365,74599999.0
2005-02-23 15:02:00,138.357,138.363,138.338,138.339,55200000.0
2005-02-23 15:03:00,138.335,138.343,138.297,138.297,61500000.0
2005-02-23 15:04:00,138.305,138.314,138.296,138.302,118000000.0
2005-02-23 15:05:00,138.314,138.337,138.312,138.312,91200000.0
2005-02-23 15:06:00,138.326,138.343,138.322,138.331,55300000.0
2005-02-23 15:07:00,138.342,138.346,138.335,138.339,35800000.0
2005-02-23 15:08:00,138.359,138.361,138.345,138.348,107400001.0
2005-02-23 15:09:00,138.355,138.37,138.355,138.357,108600000.0
2005-02-23 15:10:00,138.375,138.388,138.367,138.382,79400002.0
2005-02-23 15:11:00,138.383,138.409,138.382,138.4,129099996.0
2005-02-23 15:12:00,138.394,138.406,138.332,138.332,152300000.0
2005-02-23 15:13:00,138.357,138.369,138.336,138.356,64600001.0
2005-02-23 15:14:00,138.377,138.427,138.377,138.418,105500001.0
2005-02-23 15:15:00,138.42,138.43,138.398,138.398,115900001.0
2005-02-23 15:16:00,138.392,138.402,138.382,138.382,126500001.0
2005-02-23 15:17:00,138.395,138.421,138.392,138.408,44400000.0
2005-02-23 15:18:00,138.425,138.434,138.406,138.411,125899999.0
2005-02-23 15:19:00,138.416,138.416,138.389,138.394,71800001.0
2005-02-23 15:20:00,138.393,138.398,138.381,138.388,202200001.0
2005-02-23 15:21:00,138.393,138.405,138.384,138.403,135999999.0
2005-02-23 15:22:00,138.418,138.476,138.411,138.461,70700000.0
2005-02-23 15:23:00,138.472,138.479,138.457,138.46,81100001.0
2005-02-23 15:24:00,138.479,138.485,138.467,138.477,72100001.0
2005-02-23 15:25:00,138.488,138.488,138.45,138.45,94900000.0
2005-02-23 15:26:00,138.459,138.474,138.45,138.45,117500002.0
2005-02-23 15:27:00,138.465,138.466,138.433,138.457,90199999.0
2005-02-23 15:28:00,138.493,138.494,138.465,138.465,73600000.0
2005-02-23 15:29:00,138.427,138.427,138.271,138.299,128199999.0
2005-02-23 15:30:00,138.367,138.437,138.334,138.376,54400000.0
2005-02-23 15:31:00,138.412,138.434,138.39,138.411,137199998.0
2005-02-23 15:32:00,138.408,138.45,138.393,138.44,149299996.0
2005-02-23 15:33:00,138.455,138.467,138.443,138.448,73100000.0
2005-02-23 15:34:00,138.456,138.456,138.433,138.441,104799997.0
2005-02-23 15:35:00,138.47,138.47,138.435,138.435,93599998.0
2005-02-23 15:36:00,138.437,138.437,138.377,138.377,158100000.0
2005-02-23 15:37:00,138.383,138.404,138.374,138.394,177300000.0
2005-02-23 15:38:00,138.398,138.398,138.384,138.384,47900001.0
2005-02-23 15:39:00,138.397,138.401,138.367,138.397,209400001.0
2005-02-23 15:40:00,138.403,138.415,138.393,138.393,72200000.0
2005-02-23 15:41:00,138.398,138.398,138.385,138.385,13600000.0
2005-02-23 15:42:00,138.388,138.39,138.374,138.374,47200000.0
2005-02-23 15:43:00,138.385,138.393,138.379,138.387,141600002.0
2005-02-23 15:44:00,138.381,138.395,138.373,138.377,130599997.0
2005-02-23 15:45:00,138.389,138.396,138.381,138.381,92700000.0
2005-02-23 15:46:00,138.375,138.398,138.375,138.39,129100001.0
2005-02-23 15:47:00,138.403,138.432,138.402,138.419,92100002.0
2005-02-23 15:48:00,138.438,138.442,138.415,138.415,63200001.0
2005-02-23 15:49:00,138.437,138.452,138.427,138.452,115699999.0
2005-02-23 15:50:00,138.465,138.465,138.441,138.45,59300000.0
2005-02-23 15:51:00,138.449,138.449,138.442,138.442,51099999.0
2005-02-23 15:52:00,138.424,138.433,138.411,138.411,43900000.0
2005-02-23 15:53:00,138.411,138.411,138.391,138.391,25600001.0
2005-02-23 15:54:00,138.405,138.421,138.402,138.409,142799999.0
2005-02-23 15:55:00,138.444,138.455,138.422,138.455,101399999.0
2005-02-23 15:56:00,138.485,138.485,138.436,138.48,89200000.0
2005-02-23 15:57:00,138.479,138.497,138.446,138.446,106800001.0
2005-02-23 15:58:00,138.475,138.495,138.449,138.462,111099997.0
2005-02-23 15:59:00,138.46,138.475,138.455,138.46,174399999.0
2005-02-23 16:00:00,138.463,138.463,138.448,138.448,40900000.0
2005-02-23 16:01:00,138.456,138.47,138.43,138.437,152200002.0
2005-02-23 16:02:00,138.418,138.423,138.398,138.398,165200002.0
2005-02-23 16:03:00,138.412,138.419,138.4,138.41,111500000.0
2005-02-23 16:04:00,138.417,138.443,138.416,138.435,75300001.0
2005-02-23 16:05:00,138.445,138.445,138.423,138.433,135200001.0
2005-02-23 16:06:00,138.434,138.442,138.419,138.419,90200002.0
2005-02-23 16:07:00,138.45,138.45,138.413,138.413,146599997.0
2005-02-23 16:08:00,138.405,138.424,138.401,138.407,112300002.0
2005-02-23 16:09:00,138.413,138.435,138.413,138.435,110399999.0
2005-02-23 16:10:00,138.435,138.443,138.413,138.424,115300000.0
2005-02-23 16:11:00,138.435,138.44,138.43,138.44,62600000.0
2005-02-23 16:12:00,138.445,138.451,138.397,138.397,73100000.0
2005-02-23 16:13:00,138.397,138.4,138.383,138.394,162299998.0
2005-02-23 16:14:00,138.387,138.387,138.374,138.375,80199997.0
2005-02-23 16:15:00,138.382,138.382,138.337,138.337,61000002.0
2005-02-23 16:16:00,138.325,138.345,138.311,138.311,73600000.0
2005-02-23 16:17:00,138.337,138.337,138.314,138.314,97699999.0
2005-02-23 16:18:00,138.337,138.357,138.323,138.357,70300000.0
2005-02-23 16:19:00,138.355,138.355,138.315,138.319,37099999.0
2005-02-23 16:20:00,138.327,138.328,138.293,138.305,70800000.0
2005-02-23 16:21:00,138.314,138.327,138.314,138.326,124100000.0
2005-02-23 16:22:00,138.3,138.32,138.3,138.312,144299998.0
2005-02-23 16:23:00,138.317,138.317,138.284,138.29,117999999.0
2005-02-23 16:24:00,138.306,138.321,138.293,138.308,82799999.0
2005-02-23 16:25:00,138.318,138.331,138.306,138.323,47200000.0
2005-02-23 16:26:00,138.331,138.331,138.29,138.29,53599999.0
2005-02-23 16:27:00,138.282,138.293,138.266,138.289,113799999.0
2005-02-23 16:28:00,138.292,138.316,138.292,138.311,89499999.0
2005-02-23 16:29:00,138.313,138.327,138.299,138.299,175299996.0
2005-02-23 16:30:00,138.314,138.335,138.314,138.335,104799999.0
2005-02-23 16:31:00,138.35,138.361,138.337,138.337,88499999.0
2005-02-23 16:32:00,138.328,138.341,138.312,138.319,219499995.0
2005-02-23 16:33:00,138.325,138.361,138.314,138.36,141599997.0
2005-02-23 16:34:00,138.373,138.383,138.358,138.358,119900000.0
2005-02-23 16:35:00,138.358,138.384,138.356,138.36,152199998.0
2005-02-23 16:36:00,138.362,138.371,138.356,138.36,145899998.0
2005-02-23 16:37:00,138.358,138.384,138.358,138.38,82800000.0
2005-02-23 16:38:00,138.397,138.408,138.387,138.398,124700000.0
2005-02-23 16:39:00,138.403,138.407,138.397,138.404,97200000.0
2005-02-23 16:40:00,138.408,138.433,138.408,138.426,70600000.0
2005-02-23 16:41:00,138.435,138.435,138.405,138.416,97900001.0
2005-02-23 16:42:00,138.432,138.434,138.425,138.427,58600000.0
2005-02-23 16:43:00,138.418,138.433,138.409,138.419,104999998.0
2005-02-23 16:44:00,138.413,138.432,138.413,138.422,63700000.0
2005-02-23 16:45:00,138.425,138.465,138.407,138.454,86500001.0
2005-02-23 16:46:00,138.45,138.45,138.403,138.42,58000000.0
2005-02-23 16:47:00,138.437,138.437,138.403,138.414,103900000.0
2005-02-23 16:48:00,138.39,138.39,138.32,138.321,66400000.0
2005-02-23 16:49:00,138.315,138.37,138.312,138.37,77499998.0
2005-02-23 16:50:00,138.384,138.392,138.377,138.385,68599999.0
2005-02-23 16:51:00,138.388,138.419,138.386,138.411,56800000.0
2005-02-23 16:52:00,138.417,138.427,138.398,138.422,69600000.0
2005-02-23 16:53:00,138.437,138.45,138.425,138.426,65900001.0
2005-02-23 16:54:00,138.447,138.454,138.438,138.451,85499999.0
2005-02-23 16:55:00,138.468,138.48,138.468,138.48,114200000.0
2005-02-23 16:56:00,138.477,138.484,138.463,138.469,69599999.0
2005-02-23 16:57:00,138.475,138.48,138.465,138.474,70800000.0
2005-02-23 16:58:00,138.465,138.495,138.465,138.493,110300003.0
2005-02-23 16:59:00,138.498,138.498,138.475,138.477,103100002.0
2005-02-23 17:00:00,138.486,138.549,138.486,138.536,109599999.0
2005-02-23 17:01:00,138.555,138.579,138.544,138.579,54600000.0
2005-02-23 17:02:00,138.589,138.616,138.589,138.616,63099998.0
2005-02-23 17:03:00,138.609,138.618,138.579,138.584,95100002.0
2005-02-23 17:04:00,138.582,138.619,138.582,138.614,134200000.0
2005-02-23 17:05:00,138.632,138.634,138.582,138.582,90900001.0
2005-02-23 17:06:00,138.583,138.587,138.574,138.58,78400000.0
2005-02-23 17:07:00,138.567,138.574,138.539,138.539,72600000.0
2005-02-23 17:08:00,138.537,138.537,138.514,138.527,84800001.0
2005-02-23 17:09:00,138.533,138.537,138.524,138.526,142000002.0
2005-02-23 17:10:00,138.54,138.546,138.508,138.508,142499996.0
2005-02-23 17:11:00,138.509,138.554,138.506,138.549,48400000.0
2005-02-23 17:12:00,138.559,138.559,138.544,138.554,41300000.0
2005-02-23 17:13:00,138.557,138.576,138.557,138.561,96800001.0
2005-02-23 17:14:00,138.572,138.582,138.548,138.565,168500003.0
2005-02-23 17:15:00,138.566,138.583,138.563,138.572,92999998.0
2005-02-23 17:16:00,138.576,138.581,138.561,138.565,58700000.0
2005-02-23 17:17:00,138.564,138.579,138.564,138.572,239200001.0
2005-02-23 17:18:00,138.584,138.585,138.555,138.555,70100000.0
2005-02-23 17:19:00,138.558,138.566,138.543,138.545,122500000.0
2005-02-23 17:20:00,138.549,138.549,138.534,138.534,8200000.0
2005-02-23 17:21:00,138.534,138.541,138.516,138.516,93099999.0
2005-02-23 17:22:00,138.513,138.535,138.513,138.535,121300000.0
2005-02-23 17:23:00,138.53,138.539,138.525,138.525,63400002.0
2005-02-23 17:24:00,138.535,138.547,138.519,138.519,61800000.0
2005-02-23 17:25:00,138.527,138.54,138.527,138.537,103599999.0
2005-02-23 17:26:00,138.541,138.551,138.539,138.542,165900002.0
2005-02-23 17:27:00,138.532,138.56,138.532,138.559,119300003.0
2005-02-23 17:28:00,138.57,138.575,138.556,138.556,68299999.0
2005-02-23 17:29:00,138.576,138.578,138.563,138.566,95599999.0
2005-02-23 17:30:00,138.597,138.616,138.576,138.601,151200002.0
2005-02-23 17:31:00,138.638,138.651,138.625,138.643,70500002.0
2005-02-23 17:32:00,138.636,138.647,138.625,138.635,128200000.0
2005-02-23 17:33:00,138.63,138.645,138.627,138.642,80000000.0
2005-02-23 17:34:00,138.662,138.676,138.662,138.67,82800000.0
2005-02-23 17:35:00,138.655,138.655,138.636,138.638,103899998.0
2005-02-23 17:36:00,138.613,138.628,138.595,138.623,91000000.0
2005-02-23 17:37:00,138.618,138.621,138.593,138.598,142500000.0
2005-02-23 17:38:00,138.563,138.58,138.533,138.533,144000000.0
2005-02-23 17:39:00,138.554,138.576,138.551,138.554,66399999.0
2005-02-23 17:40:00,138.574,138.593,138.57,138.593,129699999.0
2005-02-23 17:41:00,138.584,138.584,138.57,138.583,75600000.0
2005-02-23 17:42:00,138.582,138.6,138.575,138.587,120299998.0
2005-02-23 17:43:00,138.608,138.64,138.599,138.64,130299997.0
2005-02-23 17:44:00,138.638,138.64,138.625,138.64,136600003.0
2005-02-23 17:45:00,138.625,138.64,138.618,138.639,59099998.0
2005-02-23 17:46:00,138.638,138.638,138.615,138.615,30900000.0
2005-02-23 17:47:00,138.596,138.609,138.582,138.595,81900000.0
2005-02-23 17:48:00,138.584,138.597,138.572,138.572,99000000.0
2005-02-23 17:49:00,138.57,138.582,138.57,138.571,98200000.0
2005-02-23 17:50:00,138.577,138.587,138.574,138.574,44000000.0
2005-02-23 17:51:00,138.577,138.597,138.577,138.596,142699999.0
2005-02-23 17:52:00,138.578,138.607,138.572,138.598,87700001.0
2005-02-23 17:53:00,138.615,138.622,138.59,138.6,69700002.0
2005-02-23 17:54:00,138.612,138.612,138.586,138.604,107699998.0
2005-02-23 17:55:00,138.622,138.628,138.596,138.611,199700003.0
2005-02-23 17:56:00,138.606,138.622,138.598,138.612,82400000.0
2005-02-23 17:57:00,138.616,138.616,138.573,138.573,54200000.0
2005-02-23 17:58:00,138.577,138.585,138.563,138.563,34599999.0
2005-02-23 17:59:00,138.581,138.602,138.56,138.593,115300003.0
2005-02-23 18:00:00,138.617,138.642,138.613,138.629,93100002.0
2005-02-23 18:01:00,138.655,138.668,138.639,138.65,1291299996.0
2005-02-23 18:02:00,138.71,138.71,138.66,138.66,1472100001.0
2005-02-23 18:03:00,138.67,138.67,138.64,138.64,1472100001.0
2005-02-23 18:04:00,138.605,138.617,138.561,138.574,1472100001.0
2005-02-23 18:05:00,138.574,138.609,138.571,138.595,1592899987.0
2005-02-23 18:06:00,138.58,138.594,138.48,138.536,845300002.0
2005-02-23 18:07:00,138.63,138.64,138.61,138.64,1675199998.0
2005-02-23 18:08:00,138.559,138.581,138.556,138.556,1675199998.0
2005-02-23 18:09:00,138.571,138.571,138.54,138.541,1570400008.0
2005-02-23 18:10:00,138.56,138.56,138.515,138.515,1133899984.0
2005-02-23 18:11:00,138.52,138.521,138.489,138.503,625699997.0
2005-02-23 18:12:00,138.538,138.549,138.515,138.53,908000005.0
2005-02-23 18:13:00,138.541,138.55,138.518,138.518,1156799995.0
2005-02-23 18:14:00,138.517,138.543,138.504,138.535,1382500005.0
2005-02-23 18:15:00,138.53,138.541,138.517,138.528,1725700004.0
2005-02-23 18:16:00,138.542,138.555,138.521,138.527,1688199991.0
2005-02-23 18:17:00,138.531,138.604,138.531,138.575,797500004.0
2005-02-23 18:18:00,138.582,138.589,138.558,138.558,567999999.0
2005-02-23 18:19:00,138.561,138.599,138.561,138.579,560500002.0
2005-02-23 18:20:00,138.579,138.594,138.574,138.583,1469099999.0
2005-02-23 18:21:00,138.576,138.59,138.555,138.584,1188600001.0
2005-02-23 18:22:00,138.584,138.617,138.584,138.608,1046099995.0
2005-02-23 18:23:00,138.612,138.635,138.61,138.611,1484400000.0
2005-02-23 18:24:00,138.6,138.604,138.585,138.587,915300000.0
2005-02-23 18:25:00,138.602,138.619,138.584,138.595,1168699998.0
2005-02-23 18:26:00,138.602,138.619,138.6,138.603,901899997.0
2005-02-23 18:27:00,138.605,138.607,138.587,138.587,791500010.0
2005-02-23 18:28:00,138.602,138.636,138.602,138.618,739199999.0
2005-02-23 18:29:00,138.628,138.633,138.606,138.618,714500000.0
2005-02-23 18:30:00,138.605,138.612,138.579,138.585,422199997.0
2005-02-23 18:31:00,138.587,138.621,138.58,138.613,963899996.0
2005-02-23 18:32:00,138.62,138.62,138.585,138.599,1459499999.0
2005-02-23 18:33:00,138.6,138.61,138.586,138.598,1531799990.0
2005-02-23 18:34:00,138.582,138.614,138.582,138.596,971299992.0
2005-02-23 18:35:00,138.621,138.621,138.576,138.59,1135499995.0
2005-02-23 18:36:00,138.58,138.595,138.568,138.593,772799993.0
2005-02-23 18:37:00,138.614,138.614,138.591,138.6,642899998.0
2005-02-23 18:38:00,138.607,138.624,138.605,138.606,413399999.0
2005-02-23 18:39:00,138.615,138.647,138.595,138.633,339700004.0
2005-02-23 18:40:00,138.647,138.663,138.647,138.65,1020299998.0
2005-02-23 18:41:00,138.66,138.662,138.649,138.649,449800000.0
2005-02-23 18:42:00,138.65,138.65,138.622,138.622,616700000.0
2005-02-23 18:43:00,138.623,138.646,138.623,138.636,306100004.0
2005-02-23 18:44:00,138.641,138.664,138.641,138.664,482699998.0
2005-02-23 18:45:00,138.678,138.697,138.661,138.68,323000000.0
2005-02-23 18:46:00,138.676,138.679,138.643,138.643,637400004.0
2005-02-23 18:47:00,138.632,138.648,138.623,138.623,198300000.0
2005-02-23 18:48:00,138.634,138.634,138.593,138.593,521400001.0
2005-02-23 18:49:00,138.6,138.631,138.6,138.629,494799999.0
2005-02-23 18:50:00,138.625,138.625,138.59,138.595,673199997.0
2005-02-23 18:51:00,138.603,138.611,138.586,138.596,581499999.0
2005-02-23 18:52:00,138.608,138.608,138.523,138.588,752299996.0
2005-02-23 18:53:00,138.603,138.625,138.583,138.597,975300008.0
2005-02-23 18:54:00,138.586,138.627,138.586,138.617,860000003.0
2005-02-23 18:55:00,138.625,138.64,138.62,138.625,1089499994.0
2005-02-23 18:56:00,138.632,138.641,138.623,138.628,590700002.0
2005-02-23 18:57:00,138.65,138.666,138.639,138.662,655200008.0
2005-02-23 18:58:00,138.689,138.7,138.667,138.685,829199999.0
2005-02-23 18:59:00,138.697,138.702,138.678,138.692,789399993.0
2005-02-23 19:00:00,138.686,138.705,138.68,138.698,325099998.0
2005-02-23 19:01:00,138.705,138.705,138.664,138.678,259400000.0
2005-02-23 19:02:00,138.675,138.681,138.652,138.652,295799996.0
2005-02-23 19:03:00,138.65,138.666,138.642,138.642,792100003.0
2005-02-23 19:04:00,138.638,138.641,138.61,138.624,508800001.0
2005-02-23 19:05:00,138.615,138.616,138.568,138.581,562499996.0
2005-02-23 19:06:00,138.608,138.63,138.597,138.621,1027900002.0
2005-02-23 19:07:00,138.622,138.642,138.604,138.624,1093899995.0
2005-02-23 19:08:00,138.632,138.643,138.619,138.619,799799993.0
2005-02-23 19:09:00,138.61,138.657,138.538,138.642,651899998.0
2005-02-23 19:10:00,138.656,138.662,138.539,138.662,134000001.0
2005-02-23 19:11:00,138.534,138.659,138.534,138.637,412600000.0
2005-02-23 19:12:00,138.676,138.68,138.66,138.66,396999998.0
2005-02-23 19:13:00,138.655,138.655,138.65,138.655,134999998.0
2005-02-23 19:14:00,138.658,138.664,138.642,138.653,237000002.0
2005-02-23 19:15:00,138.656,138.679,138.653,138.667,1138799998.0
2005-02-23 19:16:00,138.665,138.673,138.659,138.667,481100003.0
2005-02-23 19:17:00,138.661,138.665,138.651,138.651,492699998.0
2005-02-23 19:18:00,138.665,138.665,138.652,138.66,380999998.0
2005-02-23 19:19:00,138.665,138.692,138.665,138.672,661999999.0
2005-02-23 19:20:00,138.679,138.69,138.673,138.68,319899998.0
2005-02-23 19:21:00,138.686,138.696,138.676,138.69,331300002.0
2005-02-23 19:22:00,138.692,138.702,138.679,138.679,81100000.0
2005-02-23 19:23:00,138.703,138.704,138.682,138.683,1186700007.0
2005-02-23 19:24:00,138.695,138.695,138.662,138.662,473599996.0
2005-02-23 19:25:00,138.676,138.677,138.66,138.67,634800001.0
2005-02-23 19:26:00,138.68,138.706,138.678,138.685,1214400011.0
2005-02-23 19:27:00,138.687,138.687,138.637,138.637,621299997.0
2005-02-23 19:28:00,138.636,138.636,138.537,138.611,537999996.0
2005-02-23 19:29:00,138.612,138.642,138.609,138.609,319600001.0
2005-02-23 19:30:00,138.61,138.615,138.605,138.61,949700005.0
2005-02-23 19:31:00,138.616,138.631,138.612,138.623,729999999.0
2005-02-23 19:32:00,138.624,138.646,138.624,138.638,616799997.0
2005-02-23 19:33:00,138.641,138.649,138.629,138.629,548799995.0
2005-02-23 19:34:00,138.626,138.629,138.614,138.621,929199996.0
2005-02-23 19:35:00,138.621,138.669,138.621,138.648,643799999.0
2005-02-23 19:36:00,138.68,138.711,138.653,138.682,437899997.0
2005-02-23 19:37:00,138.68,138.686,138.655,138.655,132600000.0
2005-02-23 19:38:00,138.665,138.691,138.659,138.672,726500000.0
2005-02-23 19:39:00,138.693,138.693,138.655,138.658,675600001.0
2005-02-23 19:40:00,138.653,138.659,138.605,138.622,568099996.0
2005-02-23 19:41:00,138.635,138.642,138.626,138.629,831300000.0
2005-02-23 19:42:00,138.63,138.635,138.609,138.611,514300003.0
2005-02-23 19:43:00,138.616,138.617,138.596,138.596,204499994.0
2005-02-23 19:44:00,138.609,138.618,138.593,138.6,378499997.0
2005-02-23 19:45:00,138.609,138.614,138.595,138.595,202300001.0
2005-02-23 19:46:00,138.597,138.606,138.586,138.588,315100001.0
2005-02-23 19:47:00,138.591,138.601,138.564,138.601,181400003.0
2005-02-23 19:48:00,138.565,138.576,138.544,138.544,686400004.0
2005-02-23 19:49:00,138.543,138.543,138.491,138.536,441500003.0
2005-02-23 19:50:00,138.539,138.543,138.529,138.53,531099997.0
2005-02-23 19:51:00,138.533,138.555,138.533,138.546,246300001.0
2005-02-23 19:52:00,138.548,138.559,138.529,138.529,643199997.0
2005-02-23 19:53:00,138.537,138.576,138.537,138.576,712600004.0
2005-02-23 19:54:00,138.578,138.589,138.573,138.578,286000000.0
2005-02-23 19:55:00,138.576,138.582,138.536,138.536,334499998.0
2005-02-23 19:56:00,138.565,138.582,138.553,138.563,451599999.0
2005-02-23 19:57:00,138.55,138.553,138.531,138.545,635800000.0
2005-02-23 19:58:00,138.548,138.558,138.54,138.54,701999999.0
2005-02-23 19:59:00,138.544,138.567,138.544,138.556,614999999.0
2005-02-23 20:00:00,138.568,138.575,138.563,138.563,199199999.0
2005-02-23 20:01:00,138.555,138.555,138.488,138.488,313200000.0
2005-02-23 20:02:00,138.549,138.551,138.54,138.543,300099999.0
2005-02-23 20:03:00,138.543,138.549,138.534,138.539,232100001.0
2005-02-23 20:04:00,138.54,138.553,138.532,138.532,384000001.0
2005-02-23 20:05:00,138.535,138.535,138.497,138.504,593500002.0
2005-02-23 20:06:00,138.523,138.532,138.511,138.512,563899993.0
2005-02-23 20:07:00,138.521,138.542,138.506,138.542,281499999.0
2005-02-23 20:08:00,138.544,138.544,138.498,138.5,603000000.0
2005-02-23 20:09:00,138.536,138.57,138.529,138.53,432399999.0
2005-02-23 20:10:00,138.538,138.564,138.516,138.564,276700001.0
2005-02-23 20:11:00,138.572,138.589,138.558,138.56,755499995.0
2005-02-23 20:12:00,138.556,138.619,138.556,138.607,779000000.0
2005-02-23 20:13:00,138.616,138.64,138.565,138.607,274700002.0
2005-02-23 20:14:00,138.643,138.643,138.504,138.592,320299996.0
2005-02-23 20:15:00,138.497,138.635,138.497,138.624,686199998.0
2005-02-23 20:16:00,138.621,138.621,138.493,138.613,548400008.0
2005-02-23 20:17:00,138.611,138.611,138.484,138.606,190200001.0
2005-02-23 20:18:00,138.613,138.613,138.556,138.603,159600002.0
2005-02-23 20:19:00,138.616,138.621,138.605,138.605,461200001.0
2005-02-23 20:20:00,138.602,138.602,138.556,138.587,244899999.0
2005-02-23 20:21:00,138.589,138.616,138.553,138.616,367400002.0
2005-02-23 20:22:00,138.616,138.635,138.562,138.616,444499997.0
2005-02-23 20:23:00,138.615,138.638,138.556,138.6,392299997.0
2005-02-23 20:24:00,138.616,138.635,138.541,138.627,304000001.0
2005-02-23 20:25:00,138.648,138.686,138.637,138.642,497000003.0
2005-02-23 20:26:00,138.651,138.661,138.54,138.645,382400000.0
2005-02-23 20:27:00,138.66,138.663,138.654,138.66,717999999.0
2005-02-23 20:28:00,138.651,138.66,138.648,138.653,941200003.0
2005-02-23 20:29:00,138.656,138.658,138.64,138.644,1204300007.0
2005-02-23 20:30:00,138.649,138.657,138.634,138.641,1777099997.0
2005-02-23 20:31:00,138.641,138.653,138.634,138.648,1182600001.0
2005-02-23 20:32:00,138.658,138.663,138.645,138.652,1076399994.0
2005-02-23 20:33:00,138.648,138.655,138.642,138.649,380399995.0
2005-02-23 20:34:00,138.642,138.648,138.638,138.648,393600000.0
2005-02-23 20:35:00,138.65,138.661,138.641,138.651,311899999.0
2005-02-23 20:36:00,138.647,138.657,138.64,138.643,605900008.0
2005-02-23 20:37:00,138.643,138.643,138.577,138.618,536999997.0
2005-02-23 20:38:00,138.637,138.637,138.58,138.599,778900000.0
2005-02-23 20:39:00,138.601,138.618,138.601,138.604,692799998.0
2005-02-23 20:40:00,138.597,138.626,138.587,138.595,999100001.0
2005-02-23 20:41:00,138.603,138.614,138.569,138.597,472500002.0
2005-02-23 20:42:00,138.604,138.624,138.595,138.603,294400000.0
2005-02-23 20:43:00,138.616,138.618,138.6,138.603,377200002.0
2005-02-23 20:44:00,138.601,138.62,138.599,138.604,684699997.0
2005-02-23 20:45:00,138.608,138.613,138.596,138.596,582800002.0
2005-02-23 20:46:00,138.6,138.603,138.577,138.589,817300007.0
2005-02-23 20:47:00,138.595,138.609,138.59,138.595,886399999.0
2005-02-23 20:48:00,138.603,138.618,138.598,138.598,494299999.0
2005-02-23 20:49:00,138.603,138.626,138.603,138.615,382699998.0
2005-02-23 20:50:00,138.605,138.624,138.579,138.611,1155900002.0
2005-02-23 20:51:00,138.614,138.625,138.607,138.619,529300002.0
2005-02-23 20:52:00,138.63,138.63,138.621,138.622,226400002.0
2005-02-23 20:53:00,138.623,138.638,138.62,138.628,780000003.0
2005-02-23 20:54:00,138.619,138.629,138.606,138.622,356899993.0
2005-02-23 20:55:00,138.616,138.619,138.581,138.611,900499997.0
2005-02-23 20:56:00,138.624,138.636,138.616,138.616,826599996.0
2005-02-23 20:57:00,138.618,138.634,138.618,138.623,615800001.0
2005-02-23 20:58:00,138.625,138.636,138.588,138.618,1161699997.0
2005-02-23 20:59:00,138.613,138.613,138.577,138.6,1119899998.0
2005-02-23 21:00:00,138.607,138.608,138.563,138.572,1176800004.0
2005-02-23 21:01:00,138.581,138.592,138.536,138.577,1182099996.0
2005-02-23 21:02:00,138.575,138.642,138.549,138.613,601799999.0
2005-02-23 21:03:00,138.628,138.644,138.555,138.623,747499998.0
2005-02-23 21:04:00,138.622,138.633,138.607,138.626,475900003.0
2005-02-23 21:05:00,138.644,138.667,138.642,138.649,480200001.0
2005-02-23 21:06:00,138.643,138.67,138.631,138.664,844200001.0
2005-02-23 21:07:00,138.68,138.697,138.665,138.67,636600002.0
2005-02-23 21:08:00,138.679,138.679,138.54,138.64,373300001.0
2005-02-23 21:09:00,138.665,138.674,138.627,138.638,204100001.0
2005-02-23 21:10:00,138.642,138.642,138.607,138.629,362599999.0
2005-02-23 21:11:00,138.63,138.646,138.542,138.623,278400001.0
2005-02-23 21:12:00,138.627,138.632,138.588,138.594,399399999.0
2005-02-23 21:13:00,138.577,138.622,138.542,138.618,647200002.0
2005-02-23 21:14:00,138.618,138.618,138.536,138.599,781600003.0
2005-02-23 21:15:00,138.605,138.637,138.605,138.623,834299997.0
2005-02-23 21:16:00,138.634,138.634,138.538,138.622,533999998.0
2005-02-23 21:17:00,138.625,138.643,138.625,138.631,816800002.0
2005-02-23 21:18:00,138.636,138.636,138.509,138.509,273499997.0
2005-02-23 21:19:00,138.573,138.612,138.518,138.597,551999996.0
2005-02-23 21:20:00,138.612,138.622,138.543,138.616,1031099993.0
2005-02-23 21:21:00,138.64,138.675,138.63,138.656,687799996.0
2005-02-23 21:22:00,138.668,138.713,138.66,138.672,864399993.0
2005-02-23 21:23:00,138.684,138.724,138.668,138.702,528899999.0
2005-02-23 21:24:00,138.7,138.713,138.656,138.656,612200006.0
2005-02-23 21:25:00,138.696,138.709,138.661,138.688,794799998.0
2005-02-23 21:26:00,138.722,138.722,138.651,138.679,366799997.0
2005-02-23 21:27:00,138.691,138.699,138.686,138.692,148499999.0
2005-02-23 21:28:00,138.681,138.686,138.678,138.68,103900001.0
2005-02-23 21:29:00,138.676,138.676,138.528,138.619,162799999.0
2005-02-23 21:30:00,138.617,138.623,138.551,138.61,259699999.0
2005-02-23 21:31:00,138.627,138.63,138.568,138.615,207799994.0
2005-02-23 21:32:00,138.629,138.633,138.618,138.622,673100002.0
2005-02-23 21:33:00,138.627,138.627,138.598,138.6,111899999.0
2005-02-23 21:34:00,138.607,138.617,138.593,138.6,296800002.0
2005-02-23 21:35:00,138.604,138.629,138.604,138.618,253199997.0
2005-02-23 21:36:00,138.637,138.637,138.625,138.625,156400001.0
2005-02-23 21:37:00,138.632,138.656,138.632,138.647,89199999.0
2005-02-23 21:38:00,138.648,138.669,138.64,138.653,112800002.0
2005-02-23 21:39:00,138.661,138.67,138.64,138.65,284899997.0
2005-02-23 21:40:00,138.651,138.664,138.644,138.646,334899998.0
2005-02-23 21:41:00,138.651,138.653,138.636,138.653,112999999.0
2005-02-23 21:42:00,138.683,138.689,138.641,138.641,279800002.0
2005-02-23 21:43:00,138.635,138.666,138.625,138.625,261399999.0
2005-02-23 21:44:00,138.623,138.635,138.546,138.598,551099997.0
2005-02-23 21:45:00,138.58,138.61,138.551,138.605,391099991.0
2005-02-23 21:46:00,138.618,138.622,138.608,138.608,650299996.0
2005-02-23 21:47:00,138.611,138.621,138.607,138.608,416900002.0
2005-02-23 21:48:00,138.615,138.625,138.607,138.615,260400005.0
2005-02-23 21:49:00,138.606,138.614,138.604,138.61,80100000.0
2005-02-23 21:50:00,138.613,138.613,138.608,138.613,106000001.0
2005-02-23 21:51:00,138.622,138.63,138.608,138.623,178499998.0
2005-02-23 21:52:00,138.622,138.629,138.609,138.609,92899999.0
2005-02-23 21:53:00,138.602,138.618,138.6,138.617,57000000.0
2005-02-23 21:54:00,138.621,138.624,138.61,138.62,126899999.0
2005-02-23 21:55:00,138.639,138.642,138.62,138.628,196499998.0
2005-02-23 21:56:00,138.66,138.676,138.65,138.67,135099998.0
2005-02-23 21:57:00,138.689,138.689,138.663,138.663,30100000.0
2005-02-23 21:58:00,138.647,138.647,138.601,138.612,63600001.0
2005-02-23 21:59:00,138.61,138.62,138.585,138.585,84700000.0
2005-02-23 22:00:00,138.581,138.61,138.578,138.595,195499998.0
2005-02-23 22:01:00,138.622,138.622,138.579,138.586,393799997.0
2005-02-23 22:02:00,138.605,138.606,138.587,138.588,490599998.0
2005-02-23 22:03:00,138.593,138.595,138.587,138.591,110999998.0
2005-02-23 22:04:00,138.59,138.61,138.59,138.592,299599999.0
2005-02-23 22:05:00,138.592,138.604,138.584,138.6,78699999.0
2005-02-23 22:06:00,138.602,138.602,138.588,138.589,79200001.0
2005-02-23 22:07:00,138.587,138.587,138.56,138.56,140999997.0
2005-02-23 22:08:00,138.558,138.59,138.558,138.59,239700004.0
2005-02-23 22:09:00,138.607,138.65,138.607,138.65,131600000.0
2005-02-23 22:10:00,138.652,138.652,138.612,138.647,151800000.0
2005-02-23 22:11:00,138.644,138.659,138.61,138.61,168600001.0
2005-02-23 22:12:00,138.65,138.65,138.598,138.638,245000000.0
2005-02-23 22:13:00,138.643,138.648,138.602,138.628,85899999.0
2005-02-23 22:14:00,138.63,138.636,138.61,138.636,106400001.0
2005-02-23 22:15:00,138.625,138.667,138.625,138.646,296700000.0
2005-02-23 22:16:00,138.636,138.65,138.616,138.65,82200000.0
2005-02-23 22:17:00,138.643,138.669,138.63,138.668,168500002.0
2005-02-23 22:18:00,138.669,138.669,138.629,138.652,159199998.0
2005-02-23 22:19:00,138.656,138.658,138.65,138.658,74200000.0
2005-02-23 22:20:00,138.651,138.651,138.62,138.637,114100001.0
2005-02-23 22:21:00,138.65,138.654,138.625,138.625,52000001.0
2005-02-23 22:22:00,138.633,138.642,138.615,138.615,120900000.0
2005-02-23 22:23:00,138.628,138.633,138.615,138.615,322799998.0
2005-02-23 22:24:00,138.618,138.65,138.618,138.648,86600000.0
2005-02-23 22:25:00,138.668,138.681,138.633,138.671,239900002.0
2005-02-23 22:26:00,138.683,138.704,138.681,138.698,188599996.0
2005-02-23 22:27:00,138.678,138.685,138.658,138.672,482999997.0
2005-02-23 22:28:00,138.669,138.669,138.652,138.665,281000002.0
2005-02-23 22:29:00,138.667,138.667,138.655,138.655,33600000.0
2005-02-23 22:30:00,138.663,138.663,138.629,138.662,97200000.0
2005-02-23 22:31:00,138.66,138.66,138.612,138.62,166099999.0
2005-02-23 22:32:00,138.622,138.626,138.61,138.61,121499999.0
2005-02-23 22:33:00,138.613,138.627,138.61,138.627,325700000.0
2005-02-23 22:34:00,138.641,138.641,138.626,138.639,243900004.0
2005-02-23 22:35:00,138.637,138.637,138.613,138.619,178900003.0
2005-02-23 22:36:00,138.622,138.63,138.608,138.608,529500000.0
2005-02-23 22:37:00,138.608,138.616,138.606,138.606,196200002.0
2005-02-23 22:38:00,138.605,138.613,138.601,138.607,244700000.0
2005-02-23 22:39:00,138.602,138.61,138.585,138.589,322799999.0
2005-02-23 22:40:00,138.582,138.623,138.582,138.62,355299999.0
2005-02-23 22:41:00,138.614,138.629,138.587,138.604,286399992.0
2005-02-23 22:42:00,138.609,138.611,138.586,138.601,293299998.0
2005-02-23 22:43:00,138.62,138.623,138.602,138.602,121599999.0
2005-02-23 22:44:00,138.614,138.619,138.604,138.604,188099998.0
2005-02-23 22:45:00,138.594,138.594,138.551,138.551,394599997.0
2005-02-23 22:46:00,138.544,138.544,138.525,138.54,103099999.0
2005-02-23 22:47:00,138.547,138.547,138.538,138.538,66899999.0
2005-02-23 22:48:00,138.547,138.559,138.543,138.547,313400001.0
2005-02-23 22:49:00,138.544,138.558,138.532,138.558,309100003.0
2005-02-23 22:50:00,138.535,138.564,138.532,138.532,133899999.0
2005-02-23 22:51:00,138.53,138.554,138.53,138.545,156999999.0
2005-02-23 22:52:00,138.562,138.583,138.538,138.583,176800002.0
2005-02-23 22:53:00,138.561,138.574,138.529,138.529,184500001.0
2005-02-23 22:54:00,138.529,138.546,138.52,138.522,167199999.0
2005-02-23 22:55:00,138.531,138.558,138.52,138.52,82800001.0
2005-02-23 22:56:00,138.528,138.528,138.517,138.527,112999999.0
2005-02-23 22:57:00,138.526,138.539,138.526,138.528,231800003.0
2005-02-23 22:58:00,138.539,138.541,138.518,138.518,53699998.0
2005-02-23 22:59:00,138.526,138.533,138.514,138.519,154399998.0
2005-02-23 23:00:00,138.542,138.544,138.539,138.539,111799999.0
2005-02-23 23:01:00,138.545,138.545,138.523,138.533,51500000.0
2005-02-23 23:02:00,138.552,138.555,138.518,138.518,164200000.0
2005-02-23 23:03:00,138.51,138.518,138.51,138.51,27200000.0
2005-02-23 23:04:00,138.525,138.531,138.515,138.522,63000001.0
2005-02-23 23:05:00,138.525,138.533,138.523,138.523,96000001.0
2005-02-23 23:06:00,138.517,138.529,138.512,138.512,107000000.0
2005-02-23 23:07:00,138.523,138.523,138.505,138.517,122899998.0
2005-02-23 23:08:00,138.518,138.526,138.509,138.509,98699999.0
2005-02-23 23:09:00,138.517,138.523,138.514,138.516,46900000.0
2005-02-23 23:10:00,138.535,138.542,138.535,138.54,56399999.0
2005-02-23 23:11:00,138.517,138.517,138.516,138.516,27900000.0
2005-02-23 23:12:00,138.508,138.509,138.489,138.505,99499999.0
2005-02-23 23:13:00,138.491,138.504,138.481,138.494,240800002.0
2005-02-23 23:14:00,138.496,138.514,138.485,138.485,148200000.0
2005-02-23 23:15:00,138.483,138.487,138.475,138.485,162700001.0
2005-02-23 23:16:00,138.467,138.467,138.441,138.465,74000000.0
2005-02-23 23:17:00,138.48,138.483,138.473,138.48,98199999.0
2005-02-23 23:18:00,138.474,138.489,138.474,138.477,57100000.0
2005-02-23 23:19:00,138.483,138.483,138.463,138.475,86399998.0
2005-02-23 23:20:00,138.497,138.497,138.485,138.485,135999999.0
2005-02-23 23:21:00,138.481,138.481,138.442,138.442,53200000.0
2005-02-23 23:22:00,138.445,138.486,138.445,138.472,81900000.0
2005-02-23 23:23:00,138.472,138.48,138.447,138.447,72900002.0
2005-02-23 23:24:00,138.447,138.468,138.447,138.468,85799999.0
2005-02-23 23:25:00,138.472,138.472,138.467,138.47,26900000.0
2005-02-23 23:26:00,138.465,138.465,138.44,138.44,163300001.0
2005-02-23 23:27:00,138.477,138.477,138.441,138.441,130100001.0
2005-02-23 23:28:00,138.45,138.473,138.443,138.443,150799998.0
2005-02-23 23:29:00,138.463,138.469,138.437,138.453,182500001.0
2005-02-23 23:30:00,138.457,138.458,138.45,138.45,105400000.0
2005-02-23 23:31:00,138.458,138.458,138.449,138.457,63400001.0
2005-02-23 23:32:00,138.451,138.451,138.449,138.449,1800000.0
2005-02-23 23:33:00,138.448,138.454,138.445,138.445,37900000.0
2005-02-23 23:34:00,138.436,138.445,138.431,138.44,173299998.0
2005-02-23 23:35:00,138.45,138.455,138.447,138.455,44000000.0
2005-02-23 23:36:00,138.46,138.469,138.444,138.444,155500001.0
2005-02-23 23:37:00,138.443,138.448,138.44,138.448,43300000.0
2005-02-23 23:38:00,138.444,138.459,138.444,138.447,155099999.0
2005-02-23 23:39:00,138.457,138.457,138.435,138.451,120100000.0
2005-02-23 23:40:00,138.449,138.469,138.449,138.467,58400000.0
2005-02-23 23:41:00,138.477,138.477,138.457,138.457,50400000.0
2005-02-23 23:42:00,138.463,138.463,138.452,138.452,65099999.0
2005-02-23 23:43:00,138.452,138.452,138.443,138.443,37000001.0
2005-02-23 23:44:00,138.461,138.475,138.457,138.46,98399998.0
2005-02-23 23:45:00,138.475,138.48,138.469,138.476,68000000.0
2005-02-23 23:46:00,138.478,138.478,138.452,138.468,109899999.0
2005-02-23 23:47:00,138.466,138.468,138.461,138.461,75900000.0
2005-02-23 23:48:00,138.463,138.48,138.463,138.474,76100000.0
2005-02-23 23:49:00,138.472,138.473,138.448,138.448,22300000.0
2005-02-23 23:50:00,138.455,138.464,138.449,138.458,128600000.0
2005-02-23 23:51:00,138.456,138.465,138.444,138.444,71199999.0
2005-02-23 23:52:00,138.452,138.461,138.445,138.445,110699999.0
2005-02-23 23:53:00,138.447,138.462,138.444,138.444,57399999.0
2005-02-23 23:54:00,138.473,138.473,138.445,138.447,67400000.0
2005-02-23 23:55:00,138.439,138.439,138.424,138.424,41499999.0
2005-02-23 23:56:00,138.429,138.467,138.429,138.457,85500000.0
2005-02-23 23:57:00,138.461,138.466,138.461,138.466,23800000.0
2005-02-23 23:58:00,138.47,138.47,138.47,138.47,23400000.0
2005-02-23 23:59:00,138.492,138.492,138.471,138.483,67500001.0
2005-02-24 00:00:00,138.472,138.485,138.472,138.48,47699999.0
2005-02-24 00:01:00,138.485,138.493,138.472,138.474,137600001.0
2005-02-24 00:02:00,138.488,138.511,138.488,138.503,78499999.0
2005-02-24 00:03:00,138.499,138.5,138.487,138.494,171300001.0
2005-02-24 00:04:00,138.493,138.516,138.493,138.494,183500000.0
2005-02-24 00:05:00,138.501,138.529,138.495,138.529,46700000.0
2005-02-24 00:06:00,138.528,138.535,138.51,138.52,197099998.0
2005-02-24 00:07:00,138.503,138.536,138.503,138.53,68799999.0
2005-02-24 00:08:00,138.517,138.521,138.467,138.467,57600000.0
2005-02-24 00:09:00,138.494,138.502,138.488,138.492,51200000.0
2005-02-24 00:10:00,138.494,138.5,138.493,138.497,40500000.0
2005-02-24 00:11:00,138.5,138.509,138.484,138.501,131299999.0
2005-02-24 00:12:00,138.494,138.523,138.489,138.523,104499999.0
2005-02-24 00:13:00,138.521,138.533,138.512,138.515,87999999.0
2005-02-24 00:14:00,138.5,138.513,138.486,138.486,156499997.0
2005-02-24 00:15:00,138.489,138.494,138.469,138.481,91400000.0
2005-02-24 00:16:00,138.484,138.515,138.484,138.509,115099999.0
2005-02-24 00:17:00,138.507,138.526,138.507,138.516,91700001.0
2005-02-24 00:18:00,138.522,138.524,138.498,138.498,113699998.0
2005-02-24 00:19:00,138.495,138.508,138.479,138.479,94700000.0
2005-02-24 00:20:00,138.472,138.474,138.45,138.458,70900000.0
2005-02-24 00:21:00,138.45,138.465,138.444,138.456,109400000.0
2005-02-24 00:22:00,138.458,138.491,138.458,138.483,91400001.0
2005-02-24 00:23:00,138.476,138.485,138.459,138.463,119600002.0
2005-02-24 00:24:00,138.45,138.452,138.437,138.437,110500000.0
2005-02-24 00:25:00,138.43,138.447,138.425,138.44,114000000.0
2005-02-24 00:26:00,138.444,138.453,138.434,138.444,88900000.0
2005-02-24 00:27:00,138.476,138.476,138.474,138.474,20000000.0
2005-02-24 00:28:00,138.465,138.479,138.457,138.457,94799999.0
2005-02-24 00:29:00,138.482,138.492,138.482,138.485,72199998.0
2005-02-24 00:30:00,138.483,138.499,138.483,138.49,86400000.0
2005-02-24 00:31:00,138.489,138.489,138.459,138.465,110399999.0
2005-02-24 00:32:00,138.481,138.481,138.475,138.475,12500000.0
2005-02-24 00:33:00,138.475,138.481,138.474,138.474,126700001.0
2005-02-24 00:34:00,138.484,138.489,138.472,138.475,113500000.0
2005-02-24 00:35:00,138.479,138.49,138.463,138.49,71500000.0
2005-02-24 00:36:00,138.496,138.52,138.496,138.502,69199999.0
2005-02-24 00:37:00,138.485,138.496,138.485,138.49,94099999.0
2005-02-24 00:38:00,138.483,138.488,138.474,138.474,57600001.0
2005-02-24 00:39:00,138.485,138.502,138.485,138.486,29700000.0
2005-02-24 00:40:00,138.504,138.533,138.504,138.533,46100000.0
2005-02-24 00:41:00,138.542,138.542,138.513,138.536,199300002.0
2005-02-24 00:42:00,138.538,138.561,138.536,138.56,108500000.0
2005-02-24 00:43:00,138.577,138.589,138.543,138.563,103599999.0
2005-02-24 00:44:00,138.585,138.602,138.585,138.597,97500001.0
2005-02-24 00:45:00,138.612,138.612,138.595,138.597,105100001.0
2005-02-24 00:46:00,138.605,138.609,138.574,138.593,117499999.0
2005-02-24 00:47:00,138.598,138.604,138.577,138.593,167599997.0
2005-02-24 00:48:00,138.591,138.591,138.569,138.578,87999998.0
2005-02-24 00:49:00,138.587,138.596,138.587,138.593,74099999.0
2005-02-24 00:50:00,138.588,138.614,138.588,138.606,112000000.0
2005-02-24 00:51:00,138.609,138.609,138.593,138.6,59800000.0
2005-02-24 00:52:00,138.625,138.633,138.605,138.621,58400000.0
2005-02-24 00:53:00,138.625,138.636,138.62,138.626,113099998.0
2005-02-24 00:54:00,138.629,138.632,138.619,138.621,60300000.0
2005-02-24 00:55:00,138.616,138.627,138.616,138.625,111099999.0
2005-02-24 00:56:00,138.618,138.618,138.548,138.578,67999999.0
2005-02-24 00:57:00,138.581,138.602,138.574,138.6,81800001.0
2005-02-24 00:58:00,138.6,138.6,138.559,138.592,134199999.0
2005-02-24 00:59:00,138.6,138.605,138.595,138.595,30700000.0
2005-02-24 01:00:00,138.598,138.598,138.566,138.586,89500000.0
2005-02-24 01:01:00,138.585,138.585,138.573,138.58,96100000.0
2005-02-24 01:02:00,138.59,138.591,138.582,138.59,131800000.0
2005-02-24 01:03:00,138.58,138.61,138.58,138.607,178500000.0
2005-02-24 01:04:00,138.585,138.607,138.585,138.59,139200001.0
2005-02-24 01:05:00,138.584,138.596,138.569,138.586,159099998.0
2005-02-24 01:06:00,138.593,138.606,138.592,138.592,140499998.0
2005-02-24 01:07:00,138.584,138.591,138.565,138.566,93499999.0
2005-02-24 01:08:00,138.563,138.575,138.56,138.56,243499997.0
2005-02-24 01:09:00,138.587,138.595,138.571,138.592,100000000.0
2005-02-24 01:10:00,138.61,138.61,138.569,138.569,244999998.0
2005-02-24 01:11:00,138.573,138.612,138.573,138.601,100399999.0
2005-02-24 01:12:00,138.62,138.62,138.597,138.609,141499999.0
2005-02-24 01:13:00,138.625,138.627,138.613,138.619,81200000.0
2005-02-24 01:14:00,138.65,138.664,138.635,138.664,100800001.0
2005-02-24 01:15:00,138.658,138.658,138.616,138.619,99099999.0
2005-02-24 01:16:00,138.63,138.63,138.612,138.626,103000001.0
2005-02-24 01:17:00,138.625,138.663,138.625,138.636,94499998.0
2005-02-24 01:18:00,138.646,138.654,138.64,138.644,63300001.0
2005-02-24 01:19:00,138.648,138.663,138.647,138.657,100000002.0
2005-02-24 01:20:00,138.668,138.673,138.665,138.673,95399999.0
2005-02-24 01:21:00,138.659,138.661,138.651,138.655,79500000.0
2005-02-24 01:22:00,138.652,138.657,138.635,138.635,97599999.0
2005-02-24 01:23:00,138.625,138.627,138.609,138.627,187800001.0
2005-02-24 01:24:00,138.636,138.643,138.624,138.624,62299999.0
2005-02-24 01:25:00,138.665,138.665,138.64,138.64,107799999.0
2005-02-24 01:26:00,138.636,138.645,138.623,138.64,138299998.0
2005-02-24 01:27:00,138.647,138.648,138.643,138.643,114300001.0
2005-02-24 01:28:00,138.647,138.647,138.634,138.637,108099998.0
2005-02-24 01:29:00,138.652,138.656,138.622,138.631,90700000.0
2005-02-24 01:30:00,138.662,138.665,138.633,138.656,200200002.0
2005-02-24 01:31:00,138.655,138.66,138.644,138.656,147399999.0
2005-02-24 01:32:00,138.652,138.656,138.639,138.647,73600000.0
2005-02-24 01:33:00,138.655,138.655,138.627,138.631,101899999.0
2005-02-24 01:34:00,138.639,138.639,138.599,138.608,136799998.0
2005-02-24 01:35:00,138.641,138.641,138.624,138.635,106199999.0
2005-02-24 01:36:00,138.632,138.634,138.624,138.624,46100000.0
2005-02-24 01:37:00,138.641,138.649,138.629,138.629,49200000.0
2005-02-24 01:38:00,138.635,138.646,138.625,138.625,51500000.0
2005-02-24 01:39:00,138.544,138.605,138.531,138.595,56499999.0
2005-02-24 01:40:00,138.585,138.589,138.545,138.57,49700000.0
2005-02-24 01:41:00,138.587,138.602,138.587,138.594,55499999.0
2005-02-24 01:42:00,138.598,138.61,138.593,138.593,161699999.0
2005-02-24 01:43:00,138.604,138.611,138.597,138.597,40100000.0
2005-02-24 01:44:00,138.605,138.605,138.588,138.59,93700000.0
2005-02-24 01:45:00,138.605,138.605,138.596,138.604,20400000.0
2005-02-24 01:46:00,138.609,138.609,138.597,138.599,115499998.0
2005-02-24 01:47:00,138.607,138.626,138.602,138.602,83100000.0
2005-02-24 01:48:00,138.613,138.613,138.586,138.591,71099999.0
2005-02-24 01:49:00,138.605,138.606,138.568,138.568,54399999.0
2005-02-24 01:50:00,138.566,138.599,138.566,138.599,176600004.0
2005-02-24 01:51:00,138.599,138.599,138.589,138.595,88300000.0
2005-02-24 01:52:00,138.589,138.598,138.588,138.592,65199999.0
2005-02-24 01:53:00,138.593,138.607,138.589,138.607,86900001.0
2005-02-24 01:54:00,138.594,138.609,138.592,138.592,63200001.0
2005-02-24 01:55:00,138.607,138.618,138.596,138.613,253999993.0
2005-02-24 01:56:00,138.605,138.605,138.589,138.6,130000002.0
2005-02-24 01:57:00,138.598,138.644,138.596,138.644,105300001.0
2005-02-24 01:58:00,138.627,138.627,138.598,138.604,49300000.0
2005-02-24 01:59:00,138.625,138.656,138.625,138.642,86699999.0
2005-02-24 02:00:00,138.675,138.68,138.644,138.655,69800000.0
2005-02-24 02:01:00,138.657,138.657,138.629,138.642,68500000.0
2005-02-24 02:02:00,138.64,138.64,138.616,138.616,63000000.0
2005-02-24 02:03:00,138.635,138.637,138.612,138.612,29100000.0
2005-02-24 02:04:00,138.627,138.627,138.607,138.609,89299999.0
2005-02-24 02:05:00,138.611,138.613,138.559,138.58,51000000.0
2005-02-24 02:06:00,138.591,138.62,138.583,138.616,81499998.0
2005-02-24 02:07:00,138.607,138.623,138.605,138.614,122700001.0
2005-02-24 02:08:00,138.614,138.615,138.606,138.615,110800002.0
2005-02-24 02:09:00,138.628,138.631,138.623,138.623,117200002.0
2005-02-24 02:10:00,138.628,138.643,138.628,138.64,85500000.0
2005-02-24 02:11:00,138.639,138.639,138.628,138.63,42799999.0
2005-02-24 02:12:00,138.622,138.624,138.609,138.609,81100002.0
2005-02-24 02:13:00,138.625,138.625,138.612,138.612,64500000.0
2005-02-24 02:14:00,138.62,138.62,138.598,138.598,165499999.0
2005-02-24 02:15:00,138.623,138.623,138.588,138.601,130100000.0
2005-02-24 02:16:00,138.61,138.626,138.596,138.612,143000001.0
2005-02-24 02:17:00,138.637,138.637,138.625,138.625,55000000.0
2005-02-24 02:18:00,138.634,138.639,138.606,138.622,79600001.0
2005-02-24 02:19:00,138.621,138.636,138.61,138.633,62799999.0
2005-02-24 02:20:00,138.641,138.641,138.614,138.614,111099999.0
2005-02-24 02:21:00,138.624,138.63,138.618,138.618,112900002.0
2005-02-24 02:22:00,138.629,138.639,138.624,138.63,78099998.0
2005-02-24 02:23:00,138.642,138.644,138.627,138.627,81800001.0
2005-02-24 02:24:00,138.642,138.647,138.636,138.639,40700000.0
2005-02-24 02:25:00,138.621,138.633,138.621,138.628,76500000.0
2005-02-24 02:26:00,138.626,138.626,138.594,138.595,99300000.0
2005-02-24 02:27:00,138.597,138.612,138.59,138.6,80300001.0
2005-02-24 02:28:00,138.601,138.601,138.588,138.589,85199998.0
2005-02-24 02:29:00,138.591,138.594,138.579,138.59,142099999.0
2005-02-24 02:30:00,138.582,138.582,138.555,138.555,87800000.0
2005-02-24 02:31:00,138.567,138.567,138.543,138.545,65599999.0
2005-02-24 02:32:00,138.547,138.549,138.54,138.542,73600000.0
2005-02-24 02:33:00,138.546,138.546,138.535,138.539,48000000.0
2005-02-24 02:34:00,138.538,138.539,138.53,138.539,45599999.0
2005-02-24 02:35:00,138.548,138.551,138.536,138.538,58599999.0
2005-02-24 02:36:00,138.539,138.541,138.529,138.531,123800000.0
2005-02-24 02:37:00,138.536,138.536,138.507,138.507,58300000.0
2005-02-24 02:38:00,138.523,138.549,138.512,138.546,107100001.0
2005-02-24 02:39:00,138.548,138.548,138.543,138.543,49500001.0
2005-02-24 02:40:00,138.548,138.554,138.546,138.55,92800001.0
2005-02-24 02:41:00,138.547,138.555,138.545,138.555,105700000.0
2005-02-24 02:42:00,138.541,138.557,138.541,138.55,146900002.0
2005-02-24 02:43:00,138.546,138.554,138.546,138.552,58700000.0
2005-02-24 02:44:00,138.552,138.558,138.543,138.543,118200002.0
2005-02-24 02:45:00,138.563,138.565,138.552,138.559,104000000.0
2005-02-24 02:46:00,138.577,138.59,138.566,138.566,61199999.0
2005-02-24 02:47:00,138.56,138.595,138.556,138.593,119000000.0
2005-02-24 02:48:00,138.581,138.588,138.581,138.588,31000000.0
2005-02-24 02:49:00,138.589,138.593,138.583,138.593,166500001.0
2005-02-24 02:50:00,138.583,138.591,138.583,138.589,92399999.0
2005-02-24 02:51:00,138.589,138.604,138.586,138.586,74600000.0
2005-02-24 02:52:00,138.585,138.596,138.584,138.596,58600000.0
2005-02-24 02:53:00,138.595,138.601,138.59,138.594,61600000.0
2005-02-24 02:54:00,138.589,138.599,138.567,138.567,190400001.0
2005-02-24 02:55:00,138.573,138.578,138.564,138.573,148600003.0
2005-02-24 02:56:00,138.584,138.601,138.584,138.585,74099999.0
2005-02-24 02:57:00,138.58,138.596,138.58,138.59,107799998.0
2005-02-24 02:58:00,138.577,138.577,138.551,138.559,98599999.0
2005-02-24 02:59:00,138.567,138.572,138.558,138.568,132699999.0
2005-02-24 03:00:00,138.584,138.587,138.568,138.587,55500000.0
2005-02-24 03:01:00,138.588,138.588,138.567,138.569,132200000.0
2005-02-24 03:02:00,138.562,138.562,138.521,138.528,83700001.0
2005-02-24 03:03:00,138.525,138.533,138.515,138.524,83299999.0
2005-02-24 03:04:00,138.545,138.552,138.535,138.549,62800000.0
2005-02-24 03:05:00,138.558,138.558,138.548,138.552,123900002.0
2005-02-24 03:06:00,138.548,138.548,138.533,138.536,71100001.0
2005-02-24 03:07:00,138.552,138.56,138.541,138.549,71200000.0
2005-02-24 03:08:00,138.57,138.57,138.555,138.555,40900000.0
2005-02-24 03:09:00,138.554,138.558,138.551,138.553,115700001.0
2005-02-24 03:10:00,138.554,138.559,138.544,138.544,92499999.0
2005-02-24 03:11:00,138.54,138.56,138.534,138.534,131800001.0
2005-02-24 03:12:00,138.555,138.566,138.546,138.547,78399999.0
2005-02-24 03:13:00,138.562,138.562,138.544,138.562,108199999.0
2005-02-24 03:14:00,138.559,138.566,138.559,138.566,7100000.0
2005-02-24 03:15:00,138.568,138.57,138.564,138.567,90100000.0
2005-02-24 03:16:00,138.572,138.578,138.565,138.572,134299999.0
2005-02-24 03:17:00,138.582,138.582,138.56,138.565,39199999.0
2005-02-24 03:18:00,138.565,138.589,138.565,138.589,64700000.0
2005-02-24 03:19:00,138.588,138.588,138.58,138.587,36000000.0
2005-02-24 03:20:00,138.59,138.596,138.585,138.585,106700000.0
2005-02-24 03:21:00,138.598,138.607,138.594,138.594,109600001.0
2005-02-24 03:22:00,138.592,138.599,138.589,138.592,158900000.0
2005-02-24 03:23:00,138.589,138.589,138.58,138.583,97900000.0
2005-02-24 03:24:00,138.583,138.59,138.576,138.576,99700000.0
2005-02-24 03:25:00,138.573,138.573,138.545,138.545,250099998.0
2005-02-24 03:26:00,138.545,138.551,138.535,138.542,86400001.0
2005-02-24 03:27:00,138.542,138.549,138.534,138.534,44000000.0
2005-02-24 03:28:00,138.532,138.532,138.528,138.528,33499999.0
2005-02-24 03:29:00,138.536,138.541,138.529,138.53,53500000.0
2005-02-24 03:30:00,138.543,138.562,138.543,138.562,112400002.0
2005-02-24 03:31:00,138.561,138.563,138.547,138.558,61400000.0
2005-02-24 03:32:00,138.562,138.564,138.559,138.56,66100000.0
2005-02-24 03:33:00,138.566,138.578,138.556,138.562,101899999.0
2005-02-24 03:34:00,138.566,138.583,138.566,138.583,29300000.0
2005-02-24 03:35:00,138.596,138.596,138.586,138.586,20500000.0
2005-02-24 03:36:00,138.597,138.597,138.558,138.572,86599999.0
2005-02-24 03:37:00,138.577,138.577,138.562,138.573,44200000.0
2005-02-24 03:38:00,138.565,138.565,138.545,138.546,55900000.0
2005-02-24 03:39:00,138.567,138.567,138.549,138.56,65700000.0
2005-02-24 03:40:00,138.563,138.563,138.542,138.542,62500001.0
2005-02-24 03:41:00,138.545,138.545,138.535,138.545,88500000.0
2005-02-24 03:42:00,138.547,138.557,138.544,138.544,87700000.0
2005-02-24 03:43:00,138.548,138.563,138.543,138.547,100999998.0
2005-02-24 03:44:00,138.558,138.558,138.539,138.549,89099999.0
2005-02-24 03:45:00,138.555,138.569,138.555,138.566,32800000.0
2005-02-24 03:46:00,138.556,138.569,138.553,138.566,188999998.0
2005-02-24 03:47:00,138.565,138.574,138.563,138.568,69100000.0
2005-02-24 03:48:00,138.57,138.581,138.566,138.572,76900001.0
2005-02-24 03:49:00,138.565,138.573,138.563,138.563,42900000.0
2005-02-24 03:50:00,138.572,138.607,138.572,138.594,118299998.0
2005-02-24 03:51:00,138.6,138.6,138.585,138.585,42300000.0
2005-02-24 03:52:00,138.577,138.592,138.576,138.576,65000000.0
2005-02-24 03:53:00,138.568,138.584,138.565,138.583,79900002.0
2005-02-24 03:54:00,138.581,138.581,138.565,138.57,52000000.0
2005-02-24 03:55:00,138.576,138.583,138.566,138.566,94899997.0
2005-02-24 03:56:00,138.56,138.575,138.56,138.575,28800000.0
2005-02-24 03:57:00,138.582,138.591,138.57,138.591,75999999.0
2005-02-24 03:58:00,138.593,138.593,138.586,138.59,112399997.0
2005-02-24 03:59:00,138.575,138.587,138.575,138.587,107699998.0
2005-02-24 04:00:00,138.583,138.583,138.566,138.566,22400000.0
2005-02-24 04:01:00,138.563,138.571,138.56,138.569,103499998.0
2005-02-24 04:02:00,138.568,138.568,138.562,138.563,59600000.0
2005-02-24 04:03:00,138.56,138.56,138.538,138.538,28000000.0
2005-02-24 04:04:00,138.538,138.564,138.538,138.56,81100000.0
2005-02-24 04:05:00,138.569,138.575,138.566,138.575,28000000.0
2005-02-24 04:06:00,138.573,138.573,138.565,138.565,69599999.0
2005-02-24 04:07:00,138.571,138.576,138.567,138.571,105400002.0
2005-02-24 04:08:00,138.582,138.582,138.554,138.555,40000000.0
2005-02-24 04:09:00,138.543,138.568,138.543,138.552,99400000.0
2005-02-24 04:10:00,138.547,138.547,138.54,138.547,42000000.0
2005-02-24 04:11:00,138.545,138.549,138.542,138.543,37600000.0
2005-02-24 04:12:00,138.54,138.542,138.534,138.534,32000000.0
2005-02-24 04:13:00,138.543,138.558,138.529,138.536,128500001.0
2005-02-24 04:14:00,138.543,138.543,138.538,138.543,52399999.0
2005-02-24 04:15:00,138.544,138.548,138.531,138.531,56500000.0
2005-02-24 04:16:00,138.541,138.547,138.532,138.532,87500000.0
2005-02-24 04:17:00,138.532,138.539,138.522,138.522,67600001.0
2005-02-24 04:18:00,138.541,138.551,138.526,138.551,81499999.0
2005-02-24 04:19:00,138.547,138.556,138.54,138.544,78300001.0
2005-02-24 04:20:00,138.541,138.541,138.514,138.528,91099999.0
2005-02-24 04:21:00,138.54,138.54,138.53,138.539,143800000.0
2005-02-24 04:22:00,138.542,138.552,138.519,138.539,112700002.0
2005-02-24 04:23:00,138.545,138.545,138.533,138.533,125899995.0
2005-02-24 04:24:00,138.537,138.569,138.535,138.569,80400000.0
2005-02-24 04:25:00,138.555,138.555,138.537,138.539,53899999.0
2005-02-24 04:26:00,138.566,138.57,138.545,138.558,141499999.0
2005-02-24 04:27:00,138.569,138.585,138.56,138.561,73800000.0
2005-02-24 04:28:00,138.555,138.563,138.554,138.56,80900000.0
2005-02-24 04:29:00,138.565,138.584,138.557,138.581,173400000.0
2005-02-24 04:30:00,138.59,138.594,138.575,138.591,121699997.0
2005-02-24 04:31:00,138.605,138.627,138.598,138.598,70199999.0
2005-02-24 04:32:00,138.6,138.6,138.55,138.6,92199999.0
2005-02-24 04:33:00,138.598,138.611,138.58,138.596,48000000.0
2005-02-24 04:34:00,138.579,138.59,138.568,138.59,115400003.0
2005-02-24 04:35:00,138.601,138.608,138.587,138.592,117899999.0
2005-02-24 04:36:00,138.595,138.595,138.578,138.585,63900000.0
2005-02-24 04:37:00,138.588,138.588,138.575,138.575,17600000.0
2005-02-24 04:38:00,138.589,138.589,138.582,138.589,105899999.0
2005-02-24 04:39:00,138.59,138.595,138.568,138.589,103099999.0
2005-02-24 04:40:00,138.595,138.595,138.575,138.59,77300001.0
2005-02-24 04:41:00,138.592,138.601,138.566,138.592,145600003.0
2005-02-24 04:42:00,138.586,138.586,138.583,138.583,5600000.0
2005-02-24 04:43:00,138.59,138.608,138.59,138.6,52399998.0
2005-02-24 04:44:00,138.6,138.618,138.59,138.617,117600001.0
2005-02-24 04:45:00,138.626,138.627,138.607,138.607,92900002.0
2005-02-24 04:46:00,138.628,138.628,138.615,138.615,51200000.0
2005-02-24 04:47:00,138.627,138.627,138.612,138.62,72400000.0
2005-02-24 04:48:00,138.617,138.621,138.614,138.617,66800001.0
2005-02-24 04:49:00,138.613,138.614,138.599,138.61,102199999.0
2005-02-24 04:50:00,138.612,138.631,138.593,138.611,90199999.0
2005-02-24 04:51:00,138.603,138.617,138.592,138.612,100699998.0
2005-02-24 04:52:00,138.617,138.617,138.586,138.604,127899998.0
2005-02-24 04:53:00,138.616,138.616,138.587,138.594,69600000.0
2005-02-24 04:54:00,138.603,138.603,138.582,138.585,86700001.0
2005-02-24 04:55:00,138.599,138.603,138.583,138.593,105300000.0
2005-02-24 04:56:00,138.604,138.616,138.598,138.598,151800001.0
2005-02-24 04:57:00,138.602,138.608,138.6,138.6,41100000.0
2005-02-24 04:58:00,138.602,138.611,138.597,138.601,66500000.0
2005-02-24 04:59:00,138.605,138.609,138.601,138.601,105899998.0
2005-02-24 05:00:00,138.615,138.631,138.615,138.617,50899999.0
2005-02-24 05:01:00,138.616,138.629,138.614,138.614,116999997.0
2005-02-24 05:02:00,138.631,138.631,138.616,138.624,134800000.0
2005-02-24 05:03:00,138.638,138.639,138.625,138.626,155900002.0
2005-02-24 05:04:00,138.64,138.652,138.636,138.642,77600000.0
2005-02-24 05:05:00,138.636,138.638,138.636,138.638,34900000.0
2005-02-24 05:06:00,138.633,138.633,138.615,138.615,64000000.0
2005-02-24 05:07:00,138.632,138.637,138.623,138.625,79600001.0
2005-02-24 05:08:00,138.632,138.64,138.623,138.623,73300000.0
2005-02-24 05:09:00,138.636,138.638,138.619,138.622,63600001.0
2005-02-24 05:10:00,138.634,138.638,138.63,138.631,58100000.0
2005-02-24 05:11:00,138.633,138.633,138.614,138.627,47200000.0
2005-02-24 05:12:00,138.62,138.62,138.62,138.62,21600000.0
2005-02-24 05:13:00,138.618,138.624,138.608,138.62,118900000.0
2005-02-24 05:14:00,138.625,138.625,138.615,138.62,87600000.0
2005-02-24 05:15:00,138.622,138.622,138.612,138.615,78000001.0
2005-02-24 05:16:00,138.621,138.63,138.611,138.618,75800000.0
2005-02-24 05:17:00,138.605,138.619,138.605,138.605,63200000.0
2005-02-24 05:18:00,138.612,138.619,138.589,138.615,131600000.0
2005-02-24 05:19:00,138.62,138.62,138.62,138.62,16799999.0
2005-02-24 05:20:00,138.63,138.63,138.609,138.617,44500000.0
2005-02-24 05:21:00,138.618,138.624,138.609,138.618,124900000.0
2005-02-24 05:22:00,138.62,138.631,138.62,138.625,50200000.0
2005-02-24 05:23:00,138.612,138.632,138.612,138.632,45100001.0
2005-02-24 05:24:00,138.611,138.631,138.611,138.622,45100000.0
2005-02-24 05:25:00,138.624,138.624,138.619,138.619,3000000.0
2005-02-24 05:26:00,138.62,138.62,138.615,138.617,78800001.0
2005-02-24 05:27:00,138.612,138.612,138.603,138.603,20000000.0
2005-02-24 05:28:00,138.6,138.63,138.591,138.63,45600000.0
2005-02-24 05:29:00,138.657,138.657,138.637,138.643,134100000.0
2005-02-24 05:30:00,138.621,138.65,138.596,138.65,92800000.0
2005-02-24 05:31:00,138.642,138.644,138.639,138.639,38400000.0
2005-02-24 05:32:00,138.648,138.648,138.634,138.634,20600000.0
2005-02-24 05:33:00,138.649,138.657,138.648,138.657,54600000.0
2005-02-24 05:34:00,138.65,138.65,138.647,138.647,38600001.0
2005-02-24 05:35:00,138.647,138.653,138.644,138.645,69500000.0
2005-02-24 05:36:00,138.653,138.658,138.651,138.658,73500001.0
2005-02-24 05:37:00,138.62,138.63,138.595,138.63,91000000.0
2005-02-24 05:38:00,138.65,138.65,138.65,138.65,46299999.0
2005-02-24 05:39:00,138.642,138.642,138.638,138.638,11200000.0
2005-02-24 05:40:00,138.65,138.656,138.641,138.647,72800000.0
2005-02-24 05:41:00,138.641,138.644,138.63,138.63,27200000.0
2005-02-24 05:42:00,138.638,138.652,138.635,138.635,87200001.0
2005-02-24 05:43:00,138.667,138.667,138.647,138.654,117699998.0
2005-02-24 05:44:00,138.657,138.667,138.653,138.653,63800000.0
2005-02-24 05:45:00,138.655,138.667,138.655,138.667,104799999.0
2005-02-24 05:46:00,138.655,138.665,138.655,138.655,70300000.0
2005-02-24 05:47:00,138.668,138.676,138.668,138.671,46700000.0
2005-02-24 05:48:00,138.679,138.679,138.676,138.676,38000000.0
2005-02-24 05:49:00,138.683,138.683,138.665,138.674,178199998.0
2005-02-24 05:50:00,138.678,138.678,138.672,138.672,8100000.0
2005-02-24 05:51:00,138.67,138.677,138.67,138.672,93500001.0
2005-02-24 05:52:00,138.673,138.686,138.671,138.671,95300001.0
2005-02-24 05:53:00,138.642,138.67,138.605,138.661,156099999.0
2005-02-24 05:54:00,138.578,138.643,138.578,138.643,72000000.0
2005-02-24 05:55:00,138.673,138.673,138.656,138.668,104500000.0
2005-02-24 05:56:00,138.668,138.675,138.663,138.663,182500001.0
2005-02-24 05:57:00,138.68,138.68,138.665,138.665,63900001.0
2005-02-24 05:58:00,138.662,138.671,138.655,138.668,95000000.0
2005-02-24 05:59:00,138.668,138.684,138.668,138.671,116500000.0
2005-02-24 06:00:00,138.67,138.68,138.664,138.664,70100000.0
2005-02-24 06:01:00,138.678,138.687,138.678,138.681,59500000.0
2005-02-24 06:02:00,138.687,138.695,138.676,138.676,142899996.0
2005-02-24 06:03:00,138.673,138.685,138.673,138.675,209200001.0
2005-02-24 06:04:00,138.676,138.688,138.672,138.68,57300000.0
2005-02-24 06:05:00,138.692,138.692,138.669,138.678,60299998.0
2005-02-24 06:06:00,138.67,138.675,138.665,138.67,149099997.0
2005-02-24 06:07:00,138.661,138.673,138.657,138.661,133100000.0
2005-02-24 06:08:00,138.664,138.664,138.641,138.65,38500000.0
2005-02-24 06:09:00,138.653,138.661,138.65,138.65,93099999.0
2005-02-24 06:10:00,138.63,138.63,138.585,138.615,63500000.0
2005-02-24 06:11:00,138.628,138.634,138.606,138.606,90399998.0
2005-02-24 06:12:00,138.604,138.618,138.604,138.617,85900002.0
2005-02-24 06:13:00,138.617,138.635,138.611,138.62,79700000.0
2005-02-24 06:14:00,138.643,138.643,138.613,138.62,99199998.0
2005-02-24 06:15:00,138.63,138.63,138.621,138.625,87999999.0
2005-02-24 06:16:00,138.646,138.649,138.632,138.646,99899999.0
2005-02-24 06:17:00,138.646,138.646,138.63,138.644,105200002.0
2005-02-24 06:18:00,138.648,138.658,138.643,138.645,54700000.0
2005-02-24 06:19:00,138.646,138.646,138.61,138.632,127800001.0
2005-02-24 06:20:00,138.647,138.66,138.619,138.641,152300001.0
2005-02-24 06:21:00,138.646,138.654,138.625,138.648,89600000.0
2005-02-24 06:22:00,138.667,138.672,138.656,138.66,126400000.0
2005-02-24 06:23:00,138.69,138.69,138.601,138.659,162000002.0
2005-02-24 06:24:00,138.678,138.696,138.676,138.694,158599999.0
2005-02-24 06:25:00,138.702,138.702,138.687,138.697,59700000.0
2005-02-24 06:26:00,138.702,138.709,138.693,138.693,65600002.0
2005-02-24 06:27:00,138.691,138.697,138.674,138.674,71599998.0
2005-02-24 06:28:00,138.699,138.702,138.681,138.681,77000000.0
2005-02-24 06:29:00,138.692,138.697,138.684,138.684,106000002.0
2005-02-24 06:30:00,138.679,138.679,138.65,138.65,28300000.0
2005-02-24 06:31:00,138.667,138.667,138.655,138.655,55999998.0
2005-02-24 06:32:00,138.652,138.66,138.625,138.628,96200000.0
2005-02-24 06:33:00,138.647,138.647,138.633,138.633,118899998.0
2005-02-24 06:34:00,138.621,138.621,138.605,138.617,41700001.0
2005-02-24 06:35:00,138.624,138.624,138.594,138.598,103200000.0
2005-02-24 06:36:00,138.595,138.607,138.582,138.582,150499998.0
2005-02-24 06:37:00,138.592,138.602,138.591,138.594,76400000.0
2005-02-24 06:38:00,138.598,138.616,138.589,138.606,71200001.0
2005-02-24 06:39:00,138.627,138.628,138.6,138.6,93500001.0
2005-02-24 06:40:00,138.588,138.608,138.588,138.595,106600000.0
2005-02-24 06:41:00,138.594,138.599,138.589,138.593,105299996.0
2005-02-24 06:42:00,138.592,138.609,138.589,138.604,43200000.0
2005-02-24 06:43:00,138.607,138.607,138.587,138.587,37500000.0
2005-02-24 06:44:00,138.611,138.611,138.587,138.587,47200000.0
2005-02-24 06:45:00,138.594,138.604,138.594,138.596,106600001.0
2005-02-24 06:46:00,138.598,138.607,138.592,138.593,92899999.0
2005-02-24 06:47:00,138.601,138.611,138.596,138.605,96900001.0
2005-02-24 06:48:00,138.606,138.608,138.603,138.603,99499998.0
2005-02-24 06:49:00,138.61,138.61,138.593,138.595,24800000.0
2005-02-24 06:50:00,138.588,138.607,138.586,138.597,74200000.0
2005-02-24 06:51:00,138.587,138.617,138.587,138.61,143600003.0
2005-02-24 06:52:00,138.606,138.616,138.593,138.593,130600002.0
2005-02-24 06:53:00,138.613,138.613,138.591,138.601,71399998.0
2005-02-24 06:54:00,138.621,138.621,138.602,138.603,88000000.0
2005-02-24 06:55:00,138.605,138.615,138.605,138.608,87399999.0
2005-02-24 06:56:00,138.627,138.627,138.612,138.62,117400002.0
2005-02-24 06:57:00,138.59,138.612,138.59,138.61,117200000.0
2005-02-24 06:58:00,138.622,138.629,138.616,138.625,119599998.0
2005-02-24 06:59:00,138.623,138.629,138.62,138.623,97000001.0
2005-02-24 07:00:00,138.628,138.635,138.622,138.623,123000000.0
2005-02-24 07:01:00,138.624,138.633,138.623,138.623,94700001.0
2005-02-24 07:02:00,138.615,138.62,138.615,138.615,85300002.0
2005-02-24 07:03:00,138.626,138.626,138.613,138.613,115000000.0
2005-02-24 07:04:00,138.62,138.63,138.62,138.62,79200000.0
2005-02-24 07:05:00,138.602,138.613,138.592,138.592,142899999.0
2005-02-24 07:06:00,138.598,138.598,138.588,138.589,164099999.0
2005-02-24 07:07:00,138.586,138.609,138.584,138.6,102400000.0
2005-02-24 07:08:00,138.593,138.603,138.589,138.598,78000000.0
2005-02-24 07:09:00,138.6,138.6,138.582,138.599,55200000.0
2005-02-24 07:10:00,138.612,138.644,138.612,138.639,44699999.0
2005-02-24 07:11:00,138.637,138.637,138.622,138.622,148800002.0
2005-02-24 07:12:00,138.631,138.631,138.606,138.624,104899998.0
2005-02-24 07:13:00,138.626,138.626,138.616,138.62,95299999.0
2005-02-24 07:14:00,138.632,138.632,138.614,138.614,68600001.0
2005-02-24 07:15:00,138.605,138.618,138.605,138.614,84700000.0
2005-02-24 07:16:00,138.619,138.626,138.618,138.619,83999998.0
2005-02-24 07:17:00,138.625,138.625,138.608,138.62,33600000.0
2005-02-24 07:18:00,138.611,138.616,138.611,138.613,102700003.0
2005-02-24 07:19:00,138.61,138.62,138.61,138.614,70799999.0
2005-02-24 07:20:00,138.62,138.634,138.62,138.634,48300000.0
2005-02-24 07:21:00,138.616,138.627,138.616,138.618,132399999.0
2005-02-24 07:22:00,138.617,138.629,138.617,138.625,167800002.0
2005-02-24 07:23:00,138.63,138.63,138.613,138.622,18700000.0
2005-02-24 07:24:00,138.621,138.632,138.619,138.632,71900001.0
2005-02-24 07:25:00,138.63,138.635,138.625,138.625,78399999.0
2005-02-24 07:26:00,138.63,138.635,138.628,138.63,71400000.0
2005-02-24 07:27:00,138.626,138.626,138.602,138.602,47200000.0
2005-02-24 07:28:00,138.625,138.625,138.613,138.613,157200001.0
2005-02-24 07:29:00,138.612,138.619,138.61,138.618,153000002.0
2005-02-24 07:30:00,138.623,138.635,138.623,138.635,142100001.0
2005-02-24 07:31:00,138.634,138.639,138.621,138.621,87100001.0
2005-02-24 07:32:00,138.626,138.626,138.624,138.624,50099999.0
2005-02-24 07:33:00,138.628,138.633,138.621,138.63,86399999.0
2005-02-24 07:34:00,138.651,138.651,138.634,138.638,88600000.0
2005-02-24 07:35:00,138.632,138.637,138.621,138.633,132700005.0
2005-02-24 07:36:00,138.633,138.648,138.63,138.636,127000004.0
2005-02-24 07:37:00,138.643,138.647,138.635,138.637,71000000.0
2005-02-24 07:38:00,138.64,138.64,138.62,138.632,85500000.0
2005-02-24 07:39:00,138.635,138.645,138.607,138.607,157100002.0
2005-02-24 07:40:00,138.605,138.624,138.602,138.624,170099997.0
2005-02-24 07:41:00,138.627,138.64,138.627,138.63,215700001.0
2005-02-24 07:42:00,138.634,138.644,138.634,138.64,53500001.0
2005-02-24 07:43:00,138.627,138.636,138.627,138.635,53400000.0
2005-02-24 07:44:00,138.641,138.641,138.614,138.627,90800001.0
2005-02-24 07:45:00,138.631,138.649,138.628,138.635,72099999.0
2005-02-24 07:46:00,138.645,138.647,138.64,138.647,71800003.0
2005-02-24 07:47:00,138.647,138.655,138.642,138.655,40400000.0
2005-02-24 07:48:00,138.664,138.675,138.653,138.653,60500000.0
2005-02-24 07:49:00,138.655,138.665,138.655,138.665,41100000.0
2005-02-24 07:50:00,138.67,138.67,138.647,138.649,84799999.0
2005-02-24 07:51:00,138.648,138.655,138.642,138.655,41200000.0
2005-02-24 07:52:00,138.655,138.665,138.652,138.652,52899999.0
2005-02-24 07:53:00,138.659,138.659,138.654,138.657,84300002.0
2005-02-24 07:54:00,138.663,138.669,138.649,138.667,77499998.0
2005-02-24 07:55:00,138.672,138.68,138.657,138.664,93799999.0
2005-02-24 07:56:00,138.671,138.686,138.655,138.663,121500001.0
2005-02-24 07:57:00,138.665,138.686,138.655,138.655,107500000.0
2005-02-24 07:58:00,138.691,138.691,138.672,138.68,102399999.0
2005-02-24 07:59:00,138.677,138.686,138.668,138.683,81600001.0
2005-02-24 08:00:00,138.683,138.683,138.66,138.672,37600000.0
2005-02-24 08:01:00,138.671,138.671,138.653,138.653,44700001.0
2005-02-24 08:02:00,138.649,138.663,138.647,138.663,36600000.0
2005-02-24 08:03:00,138.66,138.688,138.66,138.673,155699999.0
2005-02-24 08:04:00,138.676,138.684,138.663,138.663,192600000.0
2005-02-24 08:05:00,138.651,138.666,138.651,138.665,125399999.0
2005-02-24 08:06:00,138.66,138.66,138.638,138.66,38400000.0
2005-02-24 08:07:00,138.669,138.682,138.665,138.665,135400000.0
2005-02-24 08:08:00,138.682,138.686,138.66,138.66,80800000.0
2005-02-24 08:09:00,138.672,138.676,138.637,138.637,90900001.0
2005-02-24 08:10:00,138.662,138.662,138.652,138.652,71100001.0
2005-02-24 08:11:00,138.643,138.661,138.631,138.656,87600000.0
2005-02-24 08:12:00,138.656,138.656,138.625,138.63,112700002.0
2005-02-24 08:13:00,138.638,138.656,138.638,138.642,89500000.0
2005-02-24 08:14:00,138.648,138.662,138.639,138.646,71199999.0
2005-02-24 08:15:00,138.665,138.665,138.658,138.659,71399999.0
2005-02-24 08:16:00,138.663,138.669,138.653,138.667,81500002.0
2005-02-24 08:17:00,138.664,138.679,138.659,138.669,46900000.0
2005-02-24 08:18:00,138.661,138.693,138.661,138.69,108499999.0
2005-02-24 08:19:00,138.694,138.694,138.672,138.675,94000002.0
2005-02-24 08:20:00,138.679,138.7,138.678,138.69,170600001.0
2005-02-24 08:21:00,138.687,138.697,138.684,138.688,158600000.0
2005-02-24 08:22:00,138.69,138.702,138.69,138.702,138399999.0
2005-02-24 08:23:00,138.693,138.697,138.69,138.692,110000000.0
2005-02-24 08:24:00,138.697,138.697,138.687,138.69,74500000.0
2005-02-24 08:25:00,138.682,138.685,138.669,138.672,85200003.0
2005-02-24 08:26:00,138.685,138.698,138.681,138.697,80200001.0
2005-02-24 08:27:00,138.695,138.695,138.682,138.682,81999999.0
2005-02-24 08:28:00,138.693,138.703,138.687,138.695,159199998.0
2005-02-24 08:29:00,138.71,138.712,138.71,138.71,86699999.0
2005-02-24 08:30:00,138.709,138.718,138.69,138.69,135799999.0
2005-02-24 08:31:00,138.683,138.694,138.66,138.693,130800003.0
2005-02-24 08:32:00,138.692,138.694,138.681,138.681,122700002.0
2005-02-24 08:33:00,138.664,138.667,138.655,138.655,30500000.0
2005-02-24 08:34:00,138.659,138.675,138.657,138.673,175999998.0
2005-02-24 08:35:00,138.663,138.68,138.66,138.68,41600000.0
2005-02-24 08:36:00,138.678,138.685,138.674,138.68,77899998.0
2005-02-24 08:37:00,138.692,138.692,138.671,138.671,189200002.0
2005-02-24 08:38:00,138.688,138.688,138.68,138.682,56800000.0
2005-02-24 08:39:00,138.673,138.673,138.658,138.672,86800002.0
2005-02-24 08:40:00,138.672,138.676,138.668,138.67,65799999.0
2005-02-24 08:41:00,138.68,138.694,138.679,138.69,107100001.0
2005-02-24 08:42:00,138.69,138.698,138.684,138.695,89400001.0
2005-02-24 08:43:00,138.705,138.714,138.696,138.707,87900001.0
2005-02-24 08:44:00,138.716,138.716,138.705,138.715,94200000.0
2005-02-24 08:45:00,138.712,138.712,138.701,138.702,54800000.0
2005-02-24 08:46:00,138.697,138.71,138.694,138.71,114400004.0
2005-02-24 08:47:00,138.698,138.698,138.686,138.686,127200000.0
2005-02-24 08:48:00,138.698,138.711,138.69,138.709,94400000.0
2005-02-24 08:49:00,138.712,138.74,138.712,138.736,111100000.0
2005-02-24 08:50:00,138.746,138.746,138.721,138.734,52200001.0
2005-02-24 08:51:00,138.732,138.748,138.72,138.746,47900000.0
2005-02-24 08:52:00,138.745,138.745,138.713,138.713,109699998.0
2005-02-24 08:53:00,138.717,138.717,138.7,138.703,55200000.0
2005-02-24 08:54:00,138.687,138.687,138.672,138.677,69800002.0
2005-02-24 08:55:00,138.697,138.697,138.689,138.69,62800002.0
2005-02-24 08:56:00,138.687,138.687,138.674,138.674,65599998.0
2005-02-24 08:57:00,138.682,138.682,138.631,138.631,137800003.0
2005-02-24 08:58:00,138.627,138.627,138.595,138.612,47200000.0
2005-02-24 08:59:00,138.635,138.635,138.619,138.619,168400003.0
2005-02-24 09:00:00,138.617,138.619,138.61,138.61,86900000.0
2005-02-24 09:01:00,138.613,138.614,138.557,138.557,48299999.0
2005-02-24 09:02:00,138.555,138.561,138.533,138.534,113200000.0
2005-02-24 09:03:00,138.558,138.561,138.539,138.542,60200000.0
2005-02-24 09:04:00,138.548,138.548,138.526,138.532,82300000.0
2005-02-24 09:05:00,138.542,138.545,138.533,138.533,83399998.0
2005-02-24 09:06:00,138.55,138.558,138.542,138.552,102400002.0
2005-02-24 09:07:00,138.563,138.563,138.546,138.553,45000000.0
2005-02-24 09:08:00,138.56,138.566,138.551,138.566,74099999.0
2005-02-24 09:09:00,138.562,138.562,138.529,138.538,77600000.0
2005-02-24 09:10:00,138.528,138.54,138.513,138.517,91799999.0
2005-02-24 09:11:00,138.529,138.533,138.509,138.525,127299997.0
2005-02-24 09:12:00,138.532,138.534,138.5,138.501,113900000.0
2005-02-24 09:13:00,138.512,138.512,138.498,138.498,44000000.0
2005-02-24 09:14:00,138.506,138.516,138.501,138.503,194399996.0
2005-02-24 09:15:00,138.505,138.512,138.496,138.503,100699998.0
2005-02-24 09:16:00,138.515,138.515,138.488,138.494,102899998.0
2005-02-24 09:17:00,138.494,138.503,138.484,138.491,116400000.0
2005-02-24 09:18:00,138.493,138.504,138.492,138.492,68800000.0
2005-02-24 09:19:00,138.486,138.496,138.474,138.474,137399999.0
2005-02-24 09:20:00,138.488,138.488,138.469,138.471,44300000.0
2005-02-24 09:21:00,138.475,138.475,138.441,138.441,42900001.0
2005-02-24 09:22:00,138.455,138.46,138.443,138.45,92399999.0
2005-02-24 09:23:00,138.443,138.449,138.432,138.432,112300000.0
2005-02-24 09:24:00,138.45,138.455,138.442,138.442,92099999.0
2005-02-24 09:25:00,138.457,138.467,138.448,138.458,177800000.0
2005-02-24 09:26:00,138.462,138.474,138.462,138.47,67300000.0
2005-02-24 09:27:00,138.475,138.475,138.458,138.466,105300001.0
2005-02-24 09:28:00,138.47,138.476,138.438,138.438,112899998.0
2005-02-24 09:29:00,138.457,138.462,138.449,138.461,118300001.0
2005-02-24 09:30:00,138.468,138.5,138.466,138.486,88300000.0
2005-02-24 09:31:00,138.501,138.501,138.479,138.488,25400000.0
2005-02-24 09:32:00,138.49,138.51,138.486,138.487,65200000.0
2005-02-24 09:33:00,138.507,138.514,138.495,138.504,69400000.0
2005-02-24 09:34:00,138.509,138.525,138.505,138.525,71600000.0
2005-02-24 09:35:00,138.525,138.529,138.505,138.505,137500002.0
2005-02-24 09:36:00,138.524,138.527,138.502,138.502,72000000.0
2005-02-24 09:37:00,138.507,138.507,138.476,138.483,97500000.0
2005-02-24 09:38:00,138.493,138.493,138.442,138.442,76099998.0
2005-02-24 09:39:00,138.47,138.47,138.448,138.464,111500002.0
2005-02-24 09:40:00,138.488,138.49,138.469,138.471,56000000.0
2005-02-24 09:41:00,138.478,138.478,138.462,138.462,70700000.0
2005-02-24 09:42:00,138.486,138.488,138.472,138.488,55600000.0
2005-02-24 09:43:00,138.484,138.487,138.475,138.475,47200000.0
2005-02-24 09:44:00,138.482,138.504,138.48,138.48,94599997.0
2005-02-24 09:45:00,138.491,138.499,138.479,138.479,91899999.0
2005-02-24 09:46:00,138.503,138.503,138.468,138.468,113399999.0
2005-02-24 09:47:00,138.475,138.485,138.463,138.469,153099998.0
2005-02-24 09:48:00,138.489,138.494,138.482,138.494,108800000.0
2005-02-24 09:49:00,138.497,138.506,138.491,138.502,200199999.0
2005-02-24 09:50:00,138.522,138.536,138.519,138.52,147100000.0
2005-02-24 09:51:00,138.547,138.547,138.524,138.536,112000000.0
2005-02-24 09:52:00,138.545,138.548,138.536,138.536,53900001.0
2005-02-24 09:53:00,138.533,138.533,138.513,138.527,87900000.0
2005-02-24 09:54:00,138.538,138.539,138.537,138.537,64999999.0
2005-02-24 09:55:00,138.529,138.529,138.52,138.528,27800000.0
2005-02-24 09:56:00,138.52,138.525,138.517,138.522,78900000.0
2005-02-24 09:57:00,138.522,138.525,138.514,138.515,62700000.0
2005-02-24 09:58:00,138.527,138.527,138.509,138.524,48400000.0
2005-02-24 09:59:00,138.522,138.522,138.507,138.515,77600000.0
2005-02-24 10:00:00,138.522,138.524,138.507,138.507,55000000.0
2005-02-24 10:01:00,138.5,138.516,138.5,138.5,131200003.0
2005-02-24 10:02:00,138.5,138.5,138.491,138.498,54800000.0
2005-02-24 10:03:00,138.485,138.487,138.473,138.486,115400000.0
2005-02-24 10:04:00,138.496,138.512,138.496,138.504,52799998.0
2005-02-24 10:05:00,138.49,138.493,138.481,138.49,82899999.0
2005-02-24 10:06:00,138.504,138.509,138.497,138.499,84000001.0
2005-02-24 10:07:00,138.512,138.517,138.498,138.501,56800000.0
2005-02-24 10:08:00,138.519,138.531,138.517,138.529,77300000.0
2005-02-24 10:09:00,138.552,138.561,138.538,138.557,79300000.0
2005-02-24 10:10:00,138.562,138.562,138.545,138.545,95900001.0
2005-02-24 10:11:00,138.554,138.566,138.548,138.556,117800000.0
2005-02-24 10:12:00,138.571,138.585,138.566,138.585,109800000.0
2005-02-24 10:13:00,138.595,138.612,138.595,138.607,70500001.0
2005-02-24 10:14:00,138.598,138.598,138.59,138.598,105900001.0
2005-02-24 10:15:00,138.595,138.598,138.583,138.585,93699999.0
2005-02-24 10:16:00,138.573,138.59,138.573,138.588,70400000.0
2005-02-24 10:17:00,138.582,138.582,138.536,138.536,60299998.0
2005-02-24 10:18:00,138.542,138.549,138.51,138.51,72299999.0
2005-02-24 10:19:00,138.525,138.533,138.521,138.532,108499999.0
2005-02-24 10:20:00,138.545,138.549,138.522,138.544,75600000.0
2005-02-24 10:21:00,138.542,138.542,138.529,138.538,114700000.0
2005-02-24 10:22:00,138.536,138.543,138.524,138.543,194000000.0
2005-02-24 10:23:00,138.541,138.55,138.522,138.522,47700000.0
2005-02-24 10:24:00,138.518,138.518,138.513,138.513,143000004.0
2005-02-24 10:25:00,138.517,138.53,138.517,138.525,89800000.0
2005-02-24 10:26:00,138.518,138.523,138.512,138.512,100899999.0
2005-02-24 10:27:00,138.513,138.53,138.511,138.53,209199997.0
2005-02-24 10:28:00,138.532,138.548,138.521,138.539,145599999.0
2005-02-24 10:29:00,138.553,138.588,138.546,138.588,99600002.0
2005-02-24 10:30:00,138.61,138.61,138.593,138.6,90699999.0
2005-02-24 10:31:00,138.612,138.613,138.601,138.61,68100001.0
2005-02-24 10:32:00,138.618,138.638,138.616,138.632,113600001.0
2005-02-24 10:33:00,138.637,138.667,138.632,138.667,65700000.0
2005-02-24 10:34:00,138.67,138.67,138.656,138.658,44200001.0
2005-02-24 10:35:00,138.668,138.711,138.662,138.711,88700002.0
2005-02-24 10:36:00,138.711,138.711,138.672,138.672,191700002.0
2005-02-24 10:37:00,138.681,138.684,138.67,138.67,99600002.0
2005-02-24 10:38:00,138.682,138.688,138.672,138.676,124999998.0
2005-02-24 10:39:00,138.676,138.695,138.673,138.695,86400000.0
2005-02-24 10:40:00,138.705,138.71,138.691,138.691,129299997.0
2005-02-24 10:41:00,138.7,138.702,138.69,138.695,93700000.0
2005-02-24 10:42:00,138.694,138.694,138.672,138.673,109099997.0
2005-02-24 10:43:00,138.678,138.678,138.669,138.673,65600000.0
2005-02-24 10:44:00,138.678,138.685,138.671,138.681,64300000.0
2005-02-24 10:45:00,138.68,138.68,138.665,138.665,17600000.0
2005-02-24 10:46:00,138.666,138.675,138.666,138.67,58300000.0
2005-02-24 10:47:00,138.687,138.689,138.676,138.68,46200000.0
2005-02-24 10:48:00,138.681,138.686,138.67,138.677,67199999.0
2005-02-24 10:49:00,138.702,138.723,138.693,138.723,128400003.0
2005-02-24 10:50:00,138.737,138.805,138.737,138.799,176700001.0
2005-02-24 10:51:00,138.842,138.845,138.821,138.845,108799998.0
2005-02-24 10:52:00,138.855,138.87,138.852,138.853,88700000.0
2005-02-24 10:53:00,138.865,138.865,138.85,138.85,93099999.0
2005-02-24 10:54:00,138.865,138.87,138.841,138.841,90900002.0
2005-02-24 10:55:00,138.844,138.844,138.824,138.824,124099999.0
2005-02-24 10:56:00,138.842,138.85,138.82,138.82,128899997.0
2005-02-24 10:57:00,138.82,138.843,138.82,138.84,118299998.0
2005-02-24 10:58:00,138.848,138.856,138.846,138.85,88200001.0
2005-02-24 10:59:00,138.843,138.866,138.837,138.858,111900002.0
2005-02-24 11:00:00,138.869,138.869,138.847,138.847,77200000.0
2005-02-24 11:01:00,138.86,138.894,138.86,138.894,162299999.0
2005-02-24 11:02:00,138.885,138.885,138.856,138.86,105500001.0
2005-02-24 11:03:00,138.865,138.865,138.836,138.836,49000000.0
2005-02-24 11:04:00,138.84,138.869,138.84,138.857,56600000.0
2005-02-24 11:05:00,138.89,138.89,138.867,138.875,107399998.0
2005-02-24 11:06:00,138.883,138.883,138.869,138.87,93400001.0
2005-02-24 11:07:00,138.858,138.864,138.845,138.845,90299999.0
2005-02-24 11:08:00,138.854,138.854,138.814,138.819,97899998.0
2005-02-24 11:09:00,138.853,138.853,138.84,138.849,74399999.0
2005-02-24 11:10:00,138.869,138.892,138.869,138.889,100800000.0
2005-02-24 11:11:00,138.905,138.905,138.875,138.885,56500000.0
2005-02-24 11:12:00,138.898,138.9,138.874,138.888,83300002.0
2005-02-24 11:13:00,138.895,138.914,138.895,138.904,56600000.0
2005-02-24 11:14:00,138.908,138.919,138.889,138.901,85500000.0
2005-02-24 11:15:00,138.893,138.893,138.873,138.889,98300000.0
2005-02-24 11:16:00,138.914,138.926,138.895,138.895,64899999.0
2005-02-24 11:17:00,138.907,138.907,138.843,138.853,146599999.0
2005-02-24 11:18:00,138.897,138.911,138.868,138.901,56800000.0
2005-02-24 11:19:00,138.913,138.913,138.895,138.909,112299998.0
2005-02-24 11:20:00,138.905,138.919,138.896,138.912,74599999.0
2005-02-24 11:21:00,138.924,138.924,138.908,138.908,36400000.0
2005-02-24 11:22:00,138.911,138.934,138.905,138.934,66200000.0
2005-02-24 11:23:00,138.941,138.961,138.941,138.951,83800001.0
2005-02-24 11:24:00,138.97,138.995,138.961,138.993,79400000.0
2005-02-24 11:25:00,139.007,139.026,139.0,139.002,122799999.0
2005-02-24 11:26:00,138.999,139.004,138.974,138.974,66900000.0
2005-02-24 11:27:00,138.985,139.0,138.976,138.981,115100002.0
2005-02-24 11:28:00,138.992,138.993,138.968,138.971,86900000.0
2005-02-24 11:29:00,139.005,139.005,138.962,138.962,105400002.0
2005-02-24 11:30:00,138.986,138.99,138.952,138.952,58400000.0
2005-02-24 11:31:00,138.958,138.967,138.942,138.944,97899998.0
2005-02-24 11:32:00,138.972,138.975,138.949,138.957,87899998.0
2005-02-24 11:33:00,138.98,138.989,138.941,138.941,160099999.0
2005-02-24 11:34:00,138.961,138.988,138.952,138.988,166800003.0
2005-02-24 11:35:00,138.99,139.032,138.99,139.015,157399999.0
2005-02-24 11:36:00,139.055,139.057,139.026,139.038,92400000.0
2005-02-24 11:37:00,139.058,139.062,139.044,139.061,76499999.0
2005-02-24 11:38:00,139.095,139.129,139.083,139.129,111100000.0
2005-02-24 11:39:00,139.159,139.159,139.108,139.139,110400001.0
2005-02-24 11:40:00,139.123,139.142,139.113,139.121,100300000.0
2005-02-24 11:41:00,139.126,139.137,139.114,139.12,123100000.0
2005-02-24 11:42:00,139.122,139.128,139.097,139.097,123800000.0
2005-02-24 11:43:00,139.121,139.121,139.104,139.108,84900000.0
2005-02-24 11:44:00,139.121,139.121,139.103,139.103,125800001.0
2005-02-24 11:45:00,139.107,139.129,139.105,139.105,73200001.0
2005-02-24 11:46:00,139.111,139.112,139.107,139.107,136000001.0
2005-02-24 11:47:00,139.114,139.122,139.09,139.09,77200001.0
2005-02-24 11:48:00,139.112,139.112,139.097,139.1,135000000.0
2005-02-24 11:49:00,139.113,139.14,139.109,139.135,222299997.0
2005-02-24 11:50:00,139.125,139.125,139.097,139.101,67600000.0
2005-02-24 11:51:00,139.121,139.152,139.121,139.149,39200000.0
2005-02-24 11:52:00,139.147,139.165,139.147,139.148,66900001.0
2005-02-24 11:53:00,139.143,139.155,139.128,139.139,64400000.0
2005-02-24 11:54:00,139.149,139.149,139.121,139.123,87699999.0
2005-02-24 11:55:00,139.145,139.147,139.124,139.124,106999999.0
2005-02-24 11:56:00,139.13,139.13,139.092,139.092,81400001.0
2005-02-24 11:57:00,139.077,139.081,139.055,139.055,109300002.0
2005-02-24 11:58:00,139.058,139.063,139.041,139.055,97900001.0
2005-02-24 11:59:00,139.058,139.083,139.056,139.065,109900001.0
2005-02-24 12:00:00,139.058,139.078,139.058,139.069,116699999.0
2005-02-24 12:01:00,139.078,139.079,139.055,139.055,100000003.0
2005-02-24 12:02:00,139.068,139.07,139.055,139.057,70000000.0
2005-02-24 12:03:00,139.066,139.071,139.06,139.067,199800003.0
2005-02-24 12:04:00,139.08,139.08,139.059,139.064,80800000.0
2005-02-24 12:05:00,139.077,139.102,139.077,139.09,140300002.0
2005-02-24 12:06:00,139.097,139.1,139.09,139.1,109199997.0
2005-02-24 12:07:00,139.102,139.116,139.085,139.09,138199998.0
2005-02-24 12:08:00,139.092,139.092,139.054,139.054,41600001.0
2005-02-24 12:09:00,139.063,139.073,139.056,139.072,81900000.0
2005-02-24 12:10:00,139.08,139.08,139.063,139.069,147699995.0
2005-02-24 12:11:00,139.063,139.063,139.043,139.05,84400000.0
2005-02-24 12:12:00,139.065,139.065,139.054,139.054,51000000.0
2005-02-24 12:13:00,139.063,139.063,139.036,139.036,116000002.0
2005-02-24 12:14:00,139.037,139.037,139.004,139.004,153100000.0
2005-02-24 12:15:00,138.998,139.016,138.98,139.005,134300000.0
2005-02-24 12:16:00,139.01,139.01,138.99,139.008,84600000.0
2005-02-24 12:17:00,139.023,139.025,139.016,139.02,64499999.0
2005-02-24 12:18:00,139.012,139.012,138.983,138.985,169100002.0
2005-02-24 12:19:00,139.002,139.02,138.997,138.997,89900001.0
2005-02-24 12:20:00,139.002,139.002,138.996,138.996,27100000.0
2005-02-24 12:21:00,139.0,139.0,138.989,138.995,86000000.0
2005-02-24 12:22:00,139.002,139.003,138.989,138.994,87799999.0
2005-02-24 12:23:00,139.012,139.014,139.004,139.01,136100000.0
2005-02-24 12:24:00,139.015,139.022,139.012,139.019,115500001.0
2005-02-24 12:25:00,139.025,139.034,139.025,139.026,48000000.0
2005-02-24 12:26:00,139.031,139.036,139.011,139.016,101100000.0
2005-02-24 12:27:00,139.033,139.034,139.023,139.023,29000000.0
2005-02-24 12:28:00,139.032,139.033,139.009,139.009,55900000.0
2005-02-24 12:29:00,139.009,139.019,138.99,138.99,81200002.0
2005-02-24 12:30:00,138.992,138.992,138.976,138.986,98300003.0
2005-02-24 12:31:00,138.986,138.986,138.969,138.979,105399998.0
2005-02-24 12:32:00,138.994,138.994,138.973,138.989,100499999.0
2005-02-24 12:33:00,139.003,139.003,138.988,138.995,120999998.0
2005-02-24 12:34:00,138.991,138.999,138.989,138.999,109999999.0
2005-02-24 12:35:00,138.999,139.003,138.979,138.979,97799999.0
2005-02-24 12:36:00,138.982,138.984,138.975,138.975,111100000.0
2005-02-24 12:37:00,138.975,138.984,138.975,138.976,70100001.0
2005-02-24 12:38:00,138.973,138.982,138.958,138.958,52400000.0
2005-02-24 12:39:00,138.955,138.963,138.947,138.958,85900000.0
2005-02-24 12:40:00,138.973,138.973,138.953,138.957,68600001.0
2005-02-24 12:41:00,138.953,138.979,138.953,138.96,66400000.0
2005-02-24 12:42:00,138.987,139.001,138.968,138.968,128599998.0
2005-02-24 12:43:00,138.982,139.019,138.982,139.007,93300001.0
2005-02-24 12:44:00,139.008,139.022,139.008,139.015,122700001.0
2005-02-24 12:45:00,139.033,139.052,139.025,139.044,116999998.0
2005-02-24 12:46:00,139.045,139.046,138.998,138.998,49900000.0
2005-02-24 12:47:00,139.001,139.031,139.001,139.026,77199999.0
2005-02-24 12:48:00,139.049,139.049,139.013,139.025,63400000.0
2005-02-24 12:49:00,139.021,139.031,139.011,139.011,105400000.0
2005-02-24 12:50:00,139.015,139.025,139.01,139.013,59500001.0
2005-02-24 12:51:00,139.022,139.022,138.987,138.987,29700000.0
2005-02-24 12:52:00,138.993,139.016,138.987,139.008,112200001.0
2005-02-24 12:53:00,139.033,139.045,139.025,139.034,150499998.0
2005-02-24 12:54:00,139.027,139.067,139.027,139.06,93000000.0
2005-02-24 12:55:00,139.068,139.086,139.067,139.076,111899997.0
2005-02-24 12:56:00,139.078,139.101,139.075,139.075,74200000.0
2005-02-24 12:57:00,139.082,139.089,139.048,139.05,61000001.0
2005-02-24 12:58:00,139.06,139.084,139.048,139.048,66700000.0
2005-02-24 12:59:00,139.047,139.054,139.043,139.043,53799998.0
2005-02-24 13:00:00,139.073,139.073,139.034,139.034,98500000.0
2005-02-24 13:01:00,139.017,139.047,139.016,139.028,45600000.0
2005-02-24 13:02:00,139.04,139.04,139.022,139.025,66999999.0
2005-02-24 13:03:00,139.034,139.034,139.007,139.007,88599999.0
2005-02-24 13:04:00,139.023,139.034,139.012,139.012,94200002.0
2005-02-24 13:05:00,138.992,138.999,138.98,138.98,34900000.0
2005-02-24 13:06:00,138.967,138.97,138.944,138.955,107900003.0
2005-02-24 13:07:00,138.961,138.964,138.955,138.955,83599998.0
2005-02-24 13:08:00,138.961,138.968,138.954,138.954,45400000.0
2005-02-24 13:09:00,138.965,138.99,138.959,138.981,96699999.0
2005-02-24 13:10:00,138.987,139.001,138.98,138.989,91599999.0
2005-02-24 13:11:00,139.001,139.001,138.945,138.945,46900000.0
2005-02-24 13:12:00,138.949,138.958,138.944,138.945,137299997.0
2005-02-24 13:13:00,138.953,138.96,138.937,138.952,140999999.0
2005-02-24 13:14:00,138.947,138.953,138.94,138.947,186299998.0
2005-02-24 13:15:00,138.948,138.955,138.945,138.955,83799999.0
2005-02-24 13:16:00,138.957,138.973,138.957,138.968,76799998.0
2005-02-24 13:17:00,138.962,138.966,138.941,138.95,128399997.0
2005-02-24 13:18:00,138.953,138.953,138.935,138.943,77599999.0
2005-02-24 13:19:00,138.943,138.946,138.936,138.936,59899998.0
2005-02-24 13:20:00,138.945,138.949,138.942,138.943,103100001.0
2005-02-24 13:21:00,138.939,138.939,138.925,138.93,85800002.0
2005-02-24 13:22:00,138.934,138.94,138.927,138.927,89599999.0
2005-02-24 13:23:00,138.927,138.933,138.925,138.925,28800000.0
2005-02-24 13:24:00,138.94,138.945,138.929,138.932,44200000.0
2005-02-24 13:25:00,138.952,138.954,138.929,138.944,67100000.0
2005-02-24 13:26:00,138.948,139.014,138.945,139.014,38600000.0
2005-02-24 13:27:00,139.032,139.057,139.032,139.041,42800000.0
2005-02-24 13:28:00,139.026,139.073,139.026,139.053,93200001.0
2005-02-24 13:29:00,139.045,139.05,139.035,139.035,58199999.0
2005-02-24 13:30:00,139.039,139.047,139.018,139.018,63800000.0
2005-02-24 13:31:00,139.033,139.034,139.021,139.021,109299999.0
2005-02-24 13:32:00,139.012,139.027,138.991,138.991,133300000.0
2005-02-24 13:33:00,139.009,139.009,138.973,138.973,86400000.0
2005-02-24 13:34:00,138.982,138.994,138.982,138.994,106999998.0
2005-02-24 13:35:00,138.996,139.006,138.982,138.995,85100002.0
2005-02-24 13:36:00,138.986,139.003,138.978,138.978,54400000.0
2005-02-24 13:37:00,138.978,138.992,138.975,138.984,39500000.0
2005-02-24 13:38:00,138.99,138.99,138.971,138.979,24200000.0
2005-02-24 13:39:00,139.012,139.026,139.0,139.007,93499998.0
2005-02-24 13:40:00,139.023,139.046,139.019,139.019,105300001.0
2005-02-24 13:41:00,139.036,139.036,139.0,139.007,95400001.0
2005-02-24 13:42:00,139.007,139.02,139.004,139.02,157400000.0
2005-02-24 13:43:00,139.031,139.031,139.003,139.003,51000000.0
2005-02-24 13:44:00,139.007,139.007,138.991,138.991,113600001.0
2005-02-24 13:45:00,138.996,139.02,138.996,138.999,135000000.0
2005-02-24 13:46:00,139.01,139.033,139.002,139.013,178100001.0
2005-02-24 13:47:00,139.027,139.041,139.017,139.03,82500000.0
2005-02-24 13:48:00,139.034,139.044,139.019,139.019,44099999.0
2005-02-24 13:49:00,139.022,139.022,138.937,138.941,84799999.0
2005-02-24 13:50:00,138.944,138.952,138.928,138.94,151800000.0
2005-02-24 13:51:00,138.963,138.963,138.917,138.917,111700002.0
2005-02-24 13:52:00,138.925,138.947,138.916,138.919,182900002.0
2005-02-24 13:53:00,138.943,138.956,138.92,138.92,42000000.0
2005-02-24 13:54:00,138.937,138.937,138.921,138.928,90300000.0
2005-02-24 13:55:00,138.933,138.945,138.928,138.931,65600000.0
2005-02-24 13:56:00,138.93,138.944,138.892,138.892,50400000.0
2005-02-24 13:57:00,138.888,138.921,138.888,138.916,65500000.0
2005-02-24 13:58:00,138.95,138.965,138.928,138.941,87800001.0
2005-02-24 13:59:00,138.973,138.978,138.936,138.936,68200000.0
2005-02-24 14:00:00,138.96,138.965,138.935,138.951,229299999.0
2005-02-24 14:01:00,138.96,138.96,138.942,138.951,57599999.0
2005-02-24 14:02:00,138.982,138.994,138.972,138.972,198100000.0
2005-02-24 14:03:00,138.992,139.001,138.974,138.982,94799999.0
2005-02-24 14:04:00,139.007,139.015,138.983,139.0,89600000.0
2005-02-24 14:05:00,139.025,139.025,139.002,139.002,179499992.0
2005-02-24 14:06:00,139.009,139.013,138.966,138.966,82500000.0
2005-02-24 14:07:00,138.989,138.989,138.944,138.948,85099998.0
2005-02-24 14:08:00,138.955,138.955,138.925,138.925,140099998.0
2005-02-24 14:09:00,138.932,138.947,138.932,138.946,53600000.0
2005-02-24 14:10:00,138.949,138.961,138.94,138.947,161300000.0
2005-02-24 14:11:00,138.97,138.97,138.939,138.939,103899999.0
2005-02-24 14:12:00,138.941,138.947,138.932,138.932,84799998.0
2005-02-24 14:13:00,138.932,138.945,138.918,138.922,146899997.0
2005-02-24 14:14:00,138.943,138.943,138.918,138.93,53400000.0
2005-02-24 14:15:00,138.945,138.95,138.923,138.923,76200000.0
2005-02-24 14:16:00,138.92,138.92,138.897,138.899,81500001.0
2005-02-24 14:17:00,138.922,138.922,138.918,138.918,45899999.0
2005-02-24 14:18:00,138.918,138.931,138.914,138.923,130300002.0
2005-02-24 14:19:00,138.93,138.944,138.918,138.918,88800003.0
2005-02-24 14:20:00,138.913,138.936,138.9,138.936,112399999.0
2005-02-24 14:21:00,138.933,138.954,138.917,138.917,79199999.0
2005-02-24 14:22:00,138.927,138.965,138.926,138.955,62700001.0
2005-02-24 14:23:00,138.979,138.981,138.96,138.965,62600000.0
2005-02-24 14:24:00,138.988,139.002,138.976,139.002,146400002.0
2005-02-24 14:25:00,139.0,139.036,138.987,139.026,149700000.0
2005-02-24 14:26:00,139.046,139.054,139.041,139.048,136899997.0
2005-02-24 14:27:00,139.058,139.067,139.044,139.044,153799999.0
2005-02-24 14:28:00,139.042,139.055,139.035,139.035,188599997.0
2005-02-24 14:29:00,139.037,139.042,139.021,139.021,77200002.0
2005-02-24 14:30:00,139.02,139.024,139.007,139.007,10400000.0
2005-02-24 14:31:00,139.012,139.012,138.998,139.008,93099999.0
2005-02-24 14:32:00,138.998,138.998,138.967,138.967,141100000.0
2005-02-24 14:33:00,138.956,138.956,138.943,138.955,82300000.0
2005-02-24 14:34:00,138.977,139.0,138.973,138.99,61300000.0
2005-02-24 14:35:00,139.019,139.062,139.019,139.033,84000000.0
2005-02-24 14:36:00,139.053,139.078,139.045,139.051,80700000.0
2005-02-24 14:37:00,139.069,139.069,139.03,139.033,84699998.0
2005-02-24 14:38:00,139.046,139.049,139.018,139.018,120500001.0
2005-02-24 14:39:00,139.042,139.044,139.023,139.025,130599997.0
2005-02-24 14:40:00,139.025,139.026,139.008,139.009,112200001.0
2005-02-24 14:41:00,139.02,139.02,138.998,138.998,71900000.0
2005-02-24 14:42:00,139.003,139.04,139.003,139.032,116099999.0
2005-02-24 14:43:00,139.063,139.063,139.034,139.034,161999998.0
2005-02-24 14:44:00,139.068,139.068,139.017,139.029,169299999.0
2005-02-24 14:45:00,139.022,139.025,138.988,138.989,81799999.0
2005-02-24 14:46:00,138.978,139.01,138.976,138.998,95700000.0
2005-02-24 14:47:00,138.988,139.0,138.981,138.981,78899999.0
2005-02-24 14:48:00,139.002,139.007,138.981,138.99,52100000.0
2005-02-24 14:49:00,139.008,139.013,138.989,138.989,80799999.0
2005-02-24 14:50:00,139.004,139.021,139.001,139.018,45400000.0
2005-02-24 14:51:00,139.008,139.024,139.004,139.019,84700002.0
2005-02-24 14:52:00,139.018,139.032,139.012,139.012,51200000.0
2005-02-24 14:53:00,138.997,139.01,138.988,138.988,49600000.0
2005-02-24 14:54:00,139.01,139.018,138.996,138.996,21700000.0
2005-02-24 14:55:00,138.985,139.014,138.985,138.99,106699999.0
2005-02-24 14:56:00,138.989,139.01,138.987,138.995,184699999.0
2005-02-24 14:57:00,139.0,139.027,138.989,139.014,44500000.0
2005-02-24 14:58:00,139.042,139.056,139.035,139.035,65900000.0
2005-02-24 14:59:00,139.062,139.081,139.055,139.065,53600000.0
2005-02-24 15:00:00,139.088,139.089,138.995,138.995,95700000.0
2005-02-24 15:01:00,139.003,139.019,138.989,139.008,124399998.0
2005-02-24 15:02:00,139.014,139.025,139.014,139.02,111099999.0
2005-02-24 15:03:00,139.033,139.061,139.033,139.05,54499999.0
2005-02-24 15:04:00,139.062,139.063,139.049,139.063,76300002.0
2005-02-24 15:05:00,139.064,139.064,139.053,139.053,124599997.0
2005-02-24 15:06:00,139.058,139.058,139.051,139.058,32900000.0
2005-02-24 15:07:00,139.077,139.087,139.075,139.085,107900001.0
2005-02-24 15:08:00,139.088,139.088,139.056,139.056,70500002.0
2005-02-24 15:09:00,139.064,139.078,139.059,139.067,118900000.0
2005-02-24 15:10:00,139.076,139.091,139.062,139.088,34200000.0
2005-02-24 15:11:00,139.077,139.088,139.061,139.061,121200000.0
2005-02-24 15:12:00,139.057,139.072,139.05,139.052,118700000.0
2005-02-24 15:13:00,139.064,139.064,139.039,139.039,98400001.0
2005-02-24 15:14:00,139.047,139.048,139.018,139.035,66900000.0
2005-02-24 15:15:00,139.038,139.046,139.032,139.046,133900002.0
2005-02-24 15:16:00,139.055,139.06,139.034,139.034,153999997.0
2005-02-24 15:17:00,139.044,139.044,139.032,139.04,88300000.0
2005-02-24 15:18:00,139.044,139.044,139.012,139.02,81000000.0
2005-02-24 15:19:00,139.044,139.049,139.031,139.049,117599998.0
2005-02-24 15:20:00,139.058,139.088,139.058,139.078,91600000.0
2005-02-24 15:21:00,139.076,139.086,139.049,139.049,73999998.0
2005-02-24 15:22:00,139.036,139.056,139.036,139.038,105300000.0
2005-02-24 15:23:00,139.048,139.06,139.03,139.03,128000000.0
2005-02-24 15:24:00,139.042,139.046,139.023,139.03,125599999.0
2005-02-24 15:25:00,139.025,139.025,138.994,138.994,42700000.0
2005-02-24 15:26:00,139.01,139.037,139.01,139.018,117800000.0
2005-02-24 15:27:00,139.022,139.031,139.007,139.007,37500000.0
2005-02-24 15:28:00,139.013,139.013,138.985,138.985,111099998.0
2005-02-24 15:29:00,138.964,138.979,138.927,138.927,109500001.0
2005-02-24 15:30:00,138.96,138.97,138.917,138.917,104700000.0
2005-02-24 15:31:00,138.95,138.95,138.911,138.933,58899999.0
2005-02-24 15:32:00,138.959,138.959,138.929,138.931,72000000.0
2005-02-24 15:33:00,138.943,138.944,138.921,138.927,48500000.0
2005-02-24 15:34:00,138.952,138.972,138.936,138.972,93899998.0
2005-02-24 15:35:00,139.01,139.01,138.992,138.992,66100002.0
2005-02-24 15:36:00,138.998,138.998,138.939,138.945,114200000.0
2005-02-24 15:37:00,138.955,138.978,138.955,138.972,39500000.0
2005-02-24 15:38:00,138.989,139.0,138.982,138.982,50000001.0
2005-02-24 15:39:00,138.985,138.99,138.978,138.978,53300000.0
2005-02-24 15:40:00,138.977,138.984,138.965,138.984,155199999.0
2005-02-24 15:41:00,138.998,139.005,138.975,138.975,90899996.0
2005-02-24 15:42:00,138.992,138.992,138.949,138.949,81600001.0
2005-02-24 15:43:00,138.968,138.98,138.957,138.957,33799999.0
2005-02-24 15:44:00,138.965,139.012,138.953,138.982,169400000.0
2005-02-24 15:45:00,139.007,139.013,138.961,138.984,64500000.0
2005-02-24 15:46:00,139.025,139.035,138.982,138.982,44000000.0
2005-02-24 15:47:00,139.008,139.025,138.972,138.972,68999999.0
2005-02-24 15:48:00,138.998,139.011,138.982,138.987,131900002.0
2005-02-24 15:49:00,138.972,138.972,138.943,138.943,16700000.0
2005-02-24 15:50:00,138.93,138.931,138.917,138.917,64700000.0
2005-02-24 15:51:00,138.942,138.942,138.905,138.905,120799998.0
2005-02-24 15:52:00,138.917,138.926,138.906,138.916,178099998.0
2005-02-24 15:53:00,138.947,138.973,138.947,138.956,109499997.0
2005-02-24 15:54:00,138.973,139.018,138.972,139.018,66000000.0
2005-02-24 15:55:00,139.011,139.028,139.005,139.008,152799999.0
2005-02-24 15:56:00,139.012,139.012,138.985,138.991,136400001.0
2005-02-24 15:57:00,139.01,139.038,139.001,139.011,103800000.0
2005-02-24 15:58:00,139.01,139.023,138.985,139.0,66900000.0
2005-02-24 15:59:00,139.0,139.014,138.99,139.014,73100000.0
2005-02-24 16:00:00,139.007,139.016,138.994,138.994,180399998.0
2005-02-24 16:01:00,139.01,139.021,139.008,139.011,92100000.0
2005-02-24 16:02:00,139.023,139.023,138.985,138.985,100199998.0
2005-02-24 16:03:00,139.006,139.006,138.99,138.995,69500001.0
2005-02-24 16:04:00,139.007,139.007,138.99,138.993,61999999.0
2005-02-24 16:05:00,138.988,139.013,138.983,139.013,67200001.0
2005-02-24 16:06:00,139.033,139.034,139.0,139.002,107700003.0
2005-02-24 16:07:00,139.03,139.03,139.001,139.001,70799999.0
2005-02-24 16:08:00,139.003,139.024,139.002,139.002,144800000.0
2005-02-24 16:09:00,138.994,139.015,138.994,139.015,113100001.0
2005-02-24 16:10:00,139.022,139.026,139.001,139.018,55100000.0
2005-02-24 16:11:00,139.02,139.02,138.982,138.982,52500001.0
2005-02-24 16:12:00,138.996,138.996,138.976,138.976,46800000.0
2005-02-24 16:13:00,138.985,138.985,138.98,138.98,80300000.0
2005-02-24 16:14:00,138.978,138.991,138.972,138.972,89000001.0
2005-02-24 16:15:00,138.983,138.983,138.964,138.969,27000000.0
2005-02-24 16:16:00,138.987,139.03,138.987,139.022,34700000.0
2005-02-24 16:17:00,139.04,139.042,138.985,138.985,129200002.0
2005-02-24 16:18:00,138.97,138.996,138.968,138.985,114199999.0
2005-02-24 16:19:00,139.002,139.023,139.002,139.023,44900000.0
2005-02-24 16:20:00,139.018,139.018,138.996,139.013,93999999.0
2005-02-24 16:21:00,139.018,139.05,139.017,139.041,35700000.0
2005-02-24 16:22:00,139.038,139.048,139.011,139.045,63200000.0
2005-02-24 16:23:00,139.059,139.059,139.042,139.049,76099998.0
2005-02-24 16:24:00,139.065,139.076,139.041,139.041,159800000.0
2005-02-24 16:25:00,139.055,139.06,139.05,139.05,19300000.0
2005-02-24 16:26:00,139.047,139.059,139.027,139.027,113500001.0
2005-02-24 16:27:00,139.02,139.02,139.014,139.019,39200000.0
2005-02-24 16:28:00,139.026,139.026,139.005,139.005,61800001.0
2005-02-24 16:29:00,139.0,139.0,138.974,138.992,128000001.0
2005-02-24 16:30:00,139.01,139.01,138.984,138.99,57799999.0
2005-02-24 16:31:00,138.98,138.999,138.98,138.983,191200001.0
2005-02-24 16:32:00,138.992,139.0,138.981,138.985,84800000.0
2005-02-24 16:33:00,139.015,139.022,139.004,139.017,119100001.0
2005-02-24 16:34:00,139.028,139.028,138.989,139.004,185900000.0
2005-02-24 16:35:00,139.013,139.013,139.005,139.01,59899999.0
2005-02-24 16:36:00,139.018,139.032,139.008,139.008,140699997.0
2005-02-24 16:37:00,139.008,139.011,139.003,139.003,70799998.0
2005-02-24 16:38:00,138.994,138.994,138.971,138.971,55200000.0
2005-02-24 16:39:00,138.972,138.975,138.951,138.962,81499999.0
2005-02-24 16:40:00,138.965,138.967,138.949,138.953,75000000.0
2005-02-24 16:41:00,138.954,138.954,138.88,138.886,62400000.0
2005-02-24 16:42:00,138.881,138.897,138.871,138.886,112600000.0
2005-02-24 16:43:00,138.92,138.938,138.911,138.922,97600000.0
2005-02-24 16:44:00,138.947,138.953,138.92,138.93,120399999.0
2005-02-24 16:45:00,138.941,138.946,138.929,138.933,146899998.0
2005-02-24 16:46:00,138.936,138.941,138.933,138.936,127700000.0
2005-02-24 16:47:00,138.944,138.95,138.932,138.95,76200000.0
2005-02-24 16:48:00,138.948,138.948,138.924,138.93,48500001.0
2005-02-24 16:49:00,138.928,138.945,138.926,138.933,123499999.0
2005-02-24 16:50:00,138.968,138.968,138.942,138.95,58600000.0
2005-02-24 16:51:00,138.953,138.954,138.923,138.928,103700002.0
2005-02-24 16:52:00,138.953,138.953,138.907,138.907,92399998.0
2005-02-24 16:53:00,138.931,138.942,138.924,138.936,96400000.0
2005-02-24 16:54:00,138.957,138.957,138.935,138.935,117399999.0
2005-02-24 16:55:00,138.935,138.953,138.93,138.949,119599997.0
2005-02-24 16:56:00,138.967,139.017,138.961,139.011,103900001.0
2005-02-24 16:57:00,139.058,139.106,139.058,139.106,52000000.0
2005-02-24 16:58:00,139.143,139.146,139.116,139.119,80000002.0
2005-02-24 16:59:00,139.129,139.133,139.098,139.098,86299998.0
2005-02-24 17:00:00,139.104,139.104,139.07,139.098,165800000.0
2005-02-24 17:01:00,139.105,139.111,139.098,139.098,41400000.0
2005-02-24 17:02:00,139.098,139.121,139.094,139.116,74000000.0
2005-02-24 17:03:00,139.104,139.115,139.098,139.1,120500002.0
2005-02-24 17:04:00,139.102,139.116,139.094,139.107,100000000.0
2005-02-24 17:05:00,139.112,139.114,139.07,139.07,112600001.0
2005-02-24 17:06:00,139.097,139.104,139.074,139.097,161699999.0
2005-02-24 17:07:00,139.119,139.144,139.119,139.132,50100000.0
2005-02-24 17:08:00,139.137,139.146,139.083,139.083,75600000.0
2005-02-24 17:09:00,139.075,139.08,139.054,139.054,38000000.0
2005-02-24 17:10:00,139.075,139.079,139.062,139.066,88100000.0
2005-02-24 17:11:00,139.086,139.095,139.063,139.063,89100001.0
2005-02-24 17:12:00,139.073,139.073,139.058,139.059,64700000.0
2005-02-24 17:13:00,139.079,139.079,139.048,139.048,73600000.0
2005-02-24 17:14:00,139.063,139.063,139.04,139.044,40599999.0
2005-02-24 17:15:00,139.048,139.071,139.045,139.054,127599999.0
2005-02-24 17:16:00,139.065,139.091,139.065,139.091,67500000.0
2005-02-24 17:17:00,139.091,139.091,139.064,139.074,140100004.0
2005-02-24 17:18:00,139.075,139.087,139.058,139.058,135900002.0
2005-02-24 17:19:00,139.072,139.072,139.058,139.061,104100001.0
2005-02-24 17:20:00,139.068,139.07,139.048,139.048,106599999.0
2005-02-24 17:21:00,139.06,139.06,139.042,139.058,81900000.0
2005-02-24 17:22:00,139.062,139.069,139.047,139.05,49800000.0
2005-02-24 17:23:00,139.055,139.055,139.042,139.05,123800001.0
2005-02-24 17:24:00,139.045,139.097,139.045,139.081,111499999.0
2005-02-24 17:25:00,139.1,139.108,139.073,139.092,95999999.0
2005-02-24 17:26:00,139.107,139.145,139.106,139.137,131199999.0
2005-02-24 17:27:00,139.147,139.16,139.117,139.117,63699999.0
2005-02-24 17:28:00,139.127,139.133,139.103,139.103,123700001.0
2005-02-24 17:29:00,139.102,139.112,139.067,139.067,80000000.0
2005-02-24 17:30:00,139.065,139.07,139.049,139.052,113099999.0
2005-02-24 17:31:00,139.044,139.044,139.012,139.012,74900002.0
2005-02-24 17:32:00,139.017,139.024,139.003,139.024,134199998.0
2005-02-24 17:33:00,139.018,139.062,139.018,139.055,62800000.0
2005-02-24 17:34:00,139.066,139.066,139.036,139.036,51500000.0
2005-02-24 17:35:00,139.03,139.107,139.019,139.099,70599998.0
2005-02-24 17:36:00,139.112,139.126,139.095,139.117,92399999.0
2005-02-24 17:37:00,139.125,139.153,139.122,139.129,87400000.0
2005-02-24 17:38:00,139.127,139.136,139.109,139.109,86600002.0
2005-02-24 17:39:00,139.088,139.11,139.088,139.102,111200000.0
2005-02-24 17:40:00,139.106,139.142,139.102,139.128,144900003.0
2005-02-24 17:41:00,139.127,139.132,139.116,139.117,114799996.0
2005-02-24 17:42:00,139.123,139.123,139.084,139.084,34900000.0
2005-02-24 17:43:00,139.093,139.12,139.078,139.12,167899998.0
2005-02-24 17:44:00,139.139,139.139,139.115,139.124,39600000.0
2005-02-24 17:45:00,139.145,139.145,139.111,139.12,80000000.0
2005-02-24 17:46:00,139.137,139.138,139.112,139.122,103900000.0
2005-02-24 17:47:00,139.146,139.168,139.114,139.168,85600001.0
2005-02-24 17:48:00,139.187,139.188,139.156,139.185,100000000.0
2005-02-24 17:49:00,139.155,139.173,139.109,139.109,213900000.0
2005-02-24 17:50:00,139.112,139.125,139.097,139.109,68100000.0
2005-02-24 17:51:00,139.127,139.137,139.098,139.106,100200000.0
2005-02-24 17:52:00,139.093,139.108,139.079,139.106,73400000.0
2005-02-24 17:53:00,139.114,139.119,139.109,139.115,167000001.0
2005-02-24 17:54:00,139.115,139.15,139.115,139.132,46000000.0
2005-02-24 17:55:00,139.131,139.15,139.131,139.138,65199999.0
2005-02-24 17:56:00,139.15,139.166,139.142,139.16,145999997.0
2005-02-24 17:57:00,139.172,139.172,139.149,139.153,93399999.0
2005-02-24 17:58:00,139.163,139.18,139.154,139.154,54700000.0
2005-02-24 17:59:00,139.158,139.158,139.141,139.147,65099999.0
2005-02-24 18:00:00,139.167,139.18,139.155,139.164,103700000.0
2005-02-24 18:01:00,139.165,139.196,139.165,139.189,1362199997.0
2005-02-24 18:02:00,139.16,139.2,139.14,139.18,1637799987.0
2005-02-24 18:03:00,139.17,139.22,139.17,139.19,1637799987.0
2005-02-24 18:04:00,139.174,139.204,139.168,139.19,1637799987.0
2005-02-24 18:05:00,139.178,139.197,139.14,139.14,1474899996.0
2005-02-24 18:06:00,139.142,139.142,139.09,139.09,1068599998.0
2005-02-24 18:07:00,139.097,139.097,139.024,139.033,1857700003.0
2005-02-24 18:08:00,139.029,139.072,139.029,139.045,1694500002.0
2005-02-24 18:09:00,139.053,139.074,139.028,139.042,1131700004.0
2005-02-24 18:10:00,139.055,139.066,139.026,139.026,980699990.0
2005-02-24 18:11:00,139.029,139.053,139.024,139.029,740800000.0
2005-02-24 18:12:00,139.04,139.051,139.029,139.03,976799997.0
2005-02-24 18:13:00,139.033,139.039,139.02,139.028,1225799997.0
2005-02-24 18:14:00,139.023,139.028,138.996,138.996,1484599999.0
2005-02-24 18:15:00,139.0,139.0,138.955,138.96,1741300001.0
2005-02-24 18:16:00,138.977,139.033,138.967,139.02,1462699992.0
2005-02-24 18:17:00,139.041,139.073,139.028,139.045,637399995.0
2005-02-24 18:18:00,139.057,139.078,139.051,139.071,736499995.0
2005-02-24 18:19:00,139.077,139.077,139.038,139.038,604200006.0
2005-02-24 18:20:00,139.04,139.047,139.01,139.01,1359699997.0
2005-02-24 18:21:00,139.018,139.025,138.997,139.02,1139900002.0
2005-02-24 18:22:00,139.03,139.036,139.021,139.028,1108100003.0
2005-02-24 18:23:00,139.032,139.044,139.007,139.035,1589300002.0
2005-02-24 18:24:00,139.037,139.106,139.027,139.067,1176500001.0
2005-02-24 18:25:00,139.084,139.121,139.045,139.112,1532300006.0
2005-02-24 18:26:00,139.124,139.124,139.084,139.084,1297200001.0
2005-02-24 18:27:00,139.096,139.096,139.046,139.057,682700001.0
2005-02-24 18:28:00,139.075,139.088,139.059,139.077,853800002.0
2005-02-24 18:29:00,139.089,139.098,139.078,139.08,773600000.0
2005-02-24 18:30:00,139.09,139.09,139.063,139.063,541199996.0
2005-02-24 18:31:00,139.087,139.1,139.068,139.089,979699997.0
2005-02-24 18:32:00,139.108,139.136,139.08,139.112,1372900002.0
2005-02-24 18:33:00,139.116,139.136,139.084,139.122,1448800000.0
2005-02-24 18:34:00,139.126,139.144,139.114,139.114,1166500001.0
2005-02-24 18:35:00,139.117,139.117,139.084,139.098,1385000001.0
2005-02-24 18:36:00,139.115,139.115,139.095,139.113,649300002.0
2005-02-24 18:37:00,139.12,139.144,139.1,139.13,760299992.0
2005-02-24 18:38:00,139.149,139.198,139.145,139.175,300899998.0
2005-02-24 18:39:00,139.173,139.173,139.157,139.161,386400001.0
2005-02-24 18:40:00,139.172,139.187,139.152,139.152,901499995.0
2005-02-24 18:41:00,139.155,139.177,139.155,139.167,415900000.0
2005-02-24 18:42:00,139.168,139.168,139.132,139.132,647900002.0
2005-02-24 18:43:00,139.138,139.155,139.132,139.146,245799999.0
2005-02-24 18:44:00,139.159,139.174,139.154,139.173,483000005.0
2005-02-24 18:45:00,139.18,139.193,139.159,139.188,170300000.0
2005-02-24 18:46:00,139.184,139.197,139.165,139.193,557799999.0
2005-02-24 18:47:00,139.17,139.193,139.168,139.186,153499999.0
2005-02-24 18:48:00,139.187,139.232,139.18,139.186,670699997.0
2005-02-24 18:49:00,139.171,139.183,139.136,139.16,558299999.0
2005-02-24 18:50:00,139.161,139.17,139.148,139.17,835899997.0
2005-02-24 18:51:00,139.184,139.21,139.18,139.19,602599994.0
2005-02-24 18:52:00,139.208,139.214,139.19,139.195,803999996.0
2005-02-24 18:53:00,139.205,139.215,139.189,139.198,998799995.0
2005-02-24 18:54:00,139.213,139.213,139.17,139.185,866400004.0
2005-02-24 18:55:00,139.175,139.211,139.168,139.193,859999997.0
2005-02-24 18:56:00,139.207,139.223,139.175,139.187,299600000.0
2005-02-24 18:57:00,139.201,139.201,139.143,139.143,544199997.0
2005-02-24 18:58:00,139.153,139.185,139.153,139.164,791800006.0
2005-02-24 18:59:00,139.176,139.196,139.154,139.154,892899992.0
2005-02-24 19:00:00,139.172,139.172,139.144,139.151,354599998.0
2005-02-24 19:01:00,139.15,139.164,139.145,139.145,206899999.0
2005-02-24 19:02:00,139.147,139.163,139.139,139.14,264400001.0
2005-02-24 19:03:00,139.162,139.197,139.148,139.182,921600004.0
2005-02-24 19:04:00,139.177,139.202,139.164,139.185,578200001.0
2005-02-24 19:05:00,139.197,139.208,139.188,139.19,662699996.0
2005-02-24 19:06:00,139.2,139.203,139.176,139.176,1025699999.0
2005-02-24 19:07:00,139.176,139.202,139.158,139.183,938700001.0
2005-02-24 19:08:00,139.205,139.206,139.156,139.184,691899993.0
2005-02-24 19:09:00,139.211,139.211,139.189,139.192,644699999.0
2005-02-24 19:10:00,139.188,139.206,139.187,139.193,175400000.0
2005-02-24 19:11:00,139.204,139.204,139.182,139.186,439400002.0
2005-02-24 19:12:00,139.19,139.2,139.184,139.197,335400001.0
2005-02-24 19:13:00,139.198,139.208,139.198,139.198,57300000.0
2005-02-24 19:14:00,139.19,139.19,139.154,139.187,246900000.0
2005-02-24 19:15:00,139.175,139.193,139.166,139.186,1040200005.0
2005-02-24 19:16:00,139.182,139.185,139.166,139.177,285100000.0
2005-02-24 19:17:00,139.18,139.205,139.173,139.184,387200003.0
2005-02-24 19:18:00,139.17,139.183,139.154,139.154,263600000.0
2005-02-24 19:19:00,139.167,139.167,139.143,139.143,609700003.0
2005-02-24 19:20:00,139.16,139.16,139.119,139.124,298899999.0
2005-02-24 19:21:00,139.131,139.159,139.131,139.133,434099997.0
2005-02-24 19:22:00,139.136,139.15,139.129,139.144,82900001.0
2005-02-24 19:23:00,139.161,139.161,139.124,139.124,1086100009.0
2005-02-24 19:24:00,139.129,139.155,139.095,139.095,602400002.0
2005-02-24 19:25:00,139.112,139.128,139.103,139.12,574199996.0
2005-02-24 19:26:00,139.123,139.154,139.123,139.126,1229399999.0
2005-02-24 19:27:00,139.141,139.165,139.136,139.14,745000005.0
2005-02-24 19:28:00,139.165,139.167,139.141,139.143,569000002.0
2005-02-24 19:29:00,139.15,139.17,139.15,139.15,599100005.0
2005-02-24 19:30:00,139.175,139.177,139.136,139.136,639400001.0
2005-02-24 19:31:00,139.143,139.143,139.11,139.11,715600001.0
2005-02-24 19:32:00,139.105,139.138,139.105,139.115,887200002.0
2005-02-24 19:33:00,139.12,139.13,139.1,139.1,475999999.0
2005-02-24 19:34:00,139.098,139.118,139.092,139.093,888799998.0
2005-02-24 19:35:00,139.101,139.117,139.089,139.089,711099998.0
2005-02-24 19:36:00,139.123,139.126,139.099,139.126,559299995.0
2005-02-24 19:37:00,139.119,139.119,139.1,139.1,36000000.0
2005-02-24 19:38:00,139.12,139.135,139.103,139.103,601500000.0
2005-02-24 19:39:00,139.14,139.145,139.085,139.115,786799996.0
2005-02-24 19:40:00,139.125,139.129,139.096,139.112,460499997.0
2005-02-24 19:41:00,139.105,139.121,139.09,139.09,950899995.0
2005-02-24 19:42:00,139.092,139.106,139.09,139.098,456300003.0
2005-02-24 19:43:00,139.119,139.119,139.099,139.117,151099998.0
2005-02-24 19:44:00,139.119,139.146,139.119,139.137,426599997.0
2005-02-24 19:45:00,139.148,139.149,139.138,139.142,79600000.0
2005-02-24 19:46:00,139.14,139.143,139.13,139.13,356899998.0
2005-02-24 19:47:00,139.157,139.157,139.139,139.155,168900001.0
2005-02-24 19:48:00,139.16,139.175,139.153,139.153,649900003.0
2005-02-24 19:49:00,139.175,139.193,139.165,139.186,258200003.0
2005-02-24 19:50:00,139.183,139.2,139.162,139.162,315899998.0
2005-02-24 19:51:00,139.164,139.188,139.164,139.174,363100003.0
2005-02-24 19:52:00,139.185,139.219,139.185,139.203,527400006.0
2005-02-24 19:53:00,139.215,139.215,139.184,139.184,521399994.0
2005-02-24 19:54:00,139.188,139.241,139.188,139.219,309299999.0
2005-02-24 19:55:00,139.242,139.242,139.213,139.213,220000002.0
2005-02-24 19:56:00,139.219,139.219,139.157,139.189,314099997.0
2005-02-24 19:57:00,139.177,139.215,139.177,139.2,507499999.0
2005-02-24 19:58:00,139.207,139.227,139.195,139.208,620099994.0
2005-02-24 19:59:00,139.218,139.223,139.2,139.2,557700000.0
2005-02-24 20:00:00,139.215,139.219,139.197,139.207,224900002.0
2005-02-24 20:01:00,139.213,139.243,139.212,139.214,474200000.0
2005-02-24 20:02:00,139.228,139.233,139.219,139.222,286700002.0
2005-02-24 20:03:00,139.221,139.232,139.195,139.195,346700000.0
2005-02-24 20:04:00,139.207,139.216,139.197,139.203,453299998.0
2005-02-24 20:05:00,139.214,139.234,139.214,139.228,617500007.0
2005-02-24 20:06:00,139.244,139.244,139.22,139.222,677600004.0
2005-02-24 20:07:00,139.215,139.229,139.215,139.228,196599999.0
2005-02-24 20:08:00,139.226,139.235,139.215,139.221,533399998.0
2005-02-24 20:09:00,139.233,139.249,139.227,139.236,458899996.0
2005-02-24 20:10:00,139.253,139.287,139.248,139.287,242999997.0
2005-02-24 20:11:00,139.293,139.297,139.28,139.28,727500001.0
2005-02-24 20:12:00,139.285,139.298,139.255,139.255,844999992.0
2005-02-24 20:13:00,139.257,139.259,139.247,139.247,227399998.0
2005-02-24 20:14:00,139.24,139.256,139.223,139.223,406699999.0
2005-02-24 20:15:00,139.232,139.232,139.209,139.215,719099994.0
2005-02-24 20:16:00,139.214,139.23,139.213,139.215,522499998.0
2005-02-24 20:17:00,139.222,139.222,139.212,139.217,167099999.0
2005-02-24 20:18:00,139.228,139.228,139.22,139.222,216600002.0
2005-02-24 20:19:00,139.225,139.225,139.189,139.189,500999998.0
2005-02-24 20:20:00,139.178,139.219,139.178,139.215,220699998.0
2005-02-24 20:21:00,139.217,139.234,139.208,139.221,464000002.0
2005-02-24 20:22:00,139.237,139.237,139.22,139.228,505100002.0
2005-02-24 20:23:00,139.227,139.238,139.218,139.218,535500006.0
2005-02-24 20:24:00,139.223,139.224,139.212,139.222,265999999.0
2005-02-24 20:25:00,139.24,139.245,139.224,139.224,542799996.0
2005-02-24 20:26:00,139.248,139.248,139.223,139.224,312399996.0
2005-02-24 20:27:00,139.231,139.246,139.229,139.232,792199996.0
2005-02-24 20:28:00,139.219,139.232,139.214,139.214,1023099991.0
2005-02-24 20:29:00,139.229,139.246,139.215,139.215,1182699994.0
2005-02-24 20:30:00,139.21,139.225,139.195,139.195,1746199994.0
2005-02-24 20:31:00,139.193,139.224,139.193,139.212,1129399994.0
2005-02-24 20:32:00,139.202,139.233,139.202,139.228,1350800003.0
2005-02-24 20:33:00,139.234,139.234,139.209,139.213,458599998.0
2005-02-24 20:34:00,139.21,139.215,139.192,139.194,365200001.0
2005-02-24 20:35:00,139.216,139.216,139.186,139.202,325699999.0
2005-02-24 20:36:00,139.202,139.232,139.195,139.195,436200002.0
2005-02-24 20:37:00,139.194,139.213,139.194,139.2,615899999.0
2005-02-24 20:38:00,139.212,139.212,139.194,139.201,918999994.0
2005-02-24 20:39:00,139.209,139.224,139.201,139.204,728999998.0
2005-02-24 20:40:00,139.214,139.218,139.204,139.204,1147999999.0
2005-02-24 20:41:00,139.198,139.207,139.189,139.199,411800000.0
2005-02-24 20:42:00,139.2,139.211,139.187,139.19,387000001.0
2005-02-24 20:43:00,139.19,139.195,139.18,139.188,431100000.0
2005-02-24 20:44:00,139.185,139.197,139.158,139.162,722100005.0
2005-02-24 20:45:00,139.165,139.187,139.154,139.155,619500006.0
2005-02-24 20:46:00,139.175,139.175,139.136,139.136,822399996.0
2005-02-24 20:47:00,139.132,139.21,139.126,139.132,756199990.0
2005-02-24 20:48:00,139.12,139.12,139.089,139.096,570499998.0
2005-02-24 20:49:00,139.117,139.127,139.099,139.123,353299998.0
2005-02-24 20:50:00,139.127,139.138,139.097,139.097,1158399998.0
2005-02-24 20:51:00,139.108,139.125,139.108,139.113,606700000.0
2005-02-24 20:52:00,139.112,139.124,139.112,139.113,327399998.0
2005-02-24 20:53:00,139.127,139.129,139.115,139.117,814399998.0
2005-02-24 20:54:00,139.12,139.144,139.114,139.127,152600000.0
2005-02-24 20:55:00,139.145,139.145,139.113,139.125,971300007.0
2005-02-24 20:56:00,139.155,139.16,139.14,139.14,729899999.0
2005-02-24 20:57:00,139.143,139.162,139.141,139.145,697400003.0
2005-02-24 20:58:00,139.165,139.173,139.148,139.148,1019599999.0
2005-02-24 20:59:00,139.152,139.169,139.15,139.16,1219799993.0
2005-02-24 21:00:00,139.159,139.162,139.147,139.152,1158599993.0
2005-02-24 21:01:00,139.162,139.171,139.148,139.151,927900003.0
2005-02-24 21:02:00,139.144,139.208,139.14,139.141,623600002.0
2005-02-24 21:03:00,139.158,139.221,139.132,139.132,722599995.0
2005-02-24 21:04:00,139.128,139.143,139.127,139.138,572999997.0
2005-02-24 21:05:00,139.152,139.242,139.152,139.238,464600000.0
2005-02-24 21:06:00,139.213,139.24,139.201,139.201,583499999.0
2005-02-24 21:07:00,139.198,139.219,139.18,139.189,455900001.0
2005-02-24 21:08:00,139.214,139.214,139.18,139.187,400699998.0
2005-02-24 21:09:00,139.186,139.195,139.175,139.175,202400000.0
2005-02-24 21:10:00,139.172,139.177,139.162,139.17,337000000.0
2005-02-24 21:11:00,139.17,139.17,139.154,139.154,163000000.0
2005-02-24 21:12:00,139.152,139.159,139.134,139.134,504499995.0
2005-02-24 21:13:00,139.141,139.151,139.138,139.14,617799997.0
2005-02-24 21:14:00,139.14,139.151,139.127,139.132,758099999.0
2005-02-24 21:15:00,139.13,139.136,139.119,139.119,841199995.0
2005-02-24 21:16:00,139.14,139.142,139.117,139.122,596299996.0
2005-02-24 21:17:00,139.129,139.142,139.112,139.118,817800006.0
2005-02-24 21:18:00,139.124,139.129,139.118,139.12,278900001.0
2005-02-24 21:19:00,139.117,139.152,139.117,139.13,441199998.0
2005-02-24 21:20:00,139.15,139.156,139.132,139.132,1067499997.0
2005-02-24 21:21:00,139.16,139.174,139.132,139.132,694799995.0
2005-02-24 21:22:00,139.149,139.18,139.143,139.151,769700003.0
2005-02-24 21:23:00,139.162,139.19,139.155,139.185,686300005.0
2005-02-24 21:24:00,139.178,139.188,139.165,139.17,547500003.0
2005-02-24 21:25:00,139.178,139.188,139.165,139.17,732399999.0
2005-02-24 21:26:00,139.172,139.179,139.151,139.179,336099999.0
2005-02-24 21:27:00,139.173,139.178,139.162,139.172,309300004.0
2005-02-24 21:28:00,139.165,139.166,139.151,139.166,57600000.0
2005-02-24 21:29:00,139.165,139.166,139.137,139.145,201099998.0
2005-02-24 21:30:00,139.152,139.182,139.152,139.167,261700001.0
2005-02-24 21:31:00,139.173,139.173,139.145,139.145,102099999.0
2005-02-24 21:32:00,139.161,139.178,139.155,139.155,773299998.0
2005-02-24 21:33:00,139.159,139.164,139.152,139.152,164700002.0
2005-02-24 21:34:00,139.15,139.154,139.128,139.137,277799994.0
2005-02-24 21:35:00,139.131,139.152,139.128,139.137,296199995.0
2005-02-24 21:36:00,139.155,139.178,139.148,139.178,258600001.0
2005-02-24 21:37:00,139.18,139.192,139.164,139.164,96999999.0
2005-02-24 21:38:00,139.173,139.173,139.165,139.17,160500001.0
2005-02-24 21:39:00,139.176,139.186,139.157,139.186,172699999.0
2005-02-24 21:40:00,139.175,139.175,139.146,139.173,316999999.0
2005-02-24 21:41:00,139.178,139.209,139.16,139.205,102900000.0
2005-02-24 21:42:00,139.212,139.212,139.184,139.197,251000002.0
2005-02-24 21:43:00,139.184,139.197,139.183,139.19,294999998.0
2005-02-24 21:44:00,139.18,139.198,139.166,139.17,519299996.0
2005-02-24 21:45:00,139.174,139.174,139.144,139.144,300599997.0
2005-02-24 21:46:00,139.16,139.162,139.134,139.147,534600001.0
2005-02-24 21:47:00,139.149,139.158,139.135,139.147,361600003.0
2005-02-24 21:48:00,139.142,139.153,139.142,139.147,117700002.0
2005-02-24 21:49:00,139.135,139.153,139.135,139.148,117499999.0
2005-02-24 21:50:00,139.168,139.17,139.153,139.161,83399997.0
2005-02-24 21:51:00,139.155,139.155,139.12,139.137,224800002.0
2005-02-24 21:52:00,139.131,139.137,139.116,139.125,105700000.0
2005-02-24 21:53:00,139.134,139.134,139.126,139.126,57499999.0
2005-02-24 21:54:00,139.13,139.14,139.122,139.133,208499998.0
2005-02-24 21:55:00,139.149,139.149,139.13,139.133,159999997.0
2005-02-24 21:56:00,139.128,139.14,139.12,139.12,28000000.0
2005-02-24 21:57:00,139.12,139.12,139.086,139.086,46600000.0
2005-02-24 21:58:00,139.088,139.136,139.087,139.13,154999998.0
2005-02-24 21:59:00,139.141,139.141,139.116,139.123,100799999.0
2005-02-24 22:00:00,139.117,139.117,139.086,139.104,167700001.0
2005-02-24 22:01:00,139.12,139.125,139.105,139.107,413399998.0
2005-02-24 22:02:00,139.121,139.138,139.12,139.12,628200006.0
2005-02-24 22:03:00,139.137,139.137,139.123,139.123,143300000.0
2005-02-24 22:04:00,139.138,139.148,139.129,139.13,240700000.0
2005-02-24 22:05:00,139.127,139.135,139.106,139.106,84300000.0
2005-02-24 22:06:00,139.113,139.116,139.098,139.106,51499999.0
2005-02-24 22:07:00,139.115,139.116,139.102,139.116,72200000.0
2005-02-24 22:08:00,139.135,139.135,139.122,139.135,178699999.0
2005-02-24 22:09:00,139.137,139.15,139.135,139.135,70000000.0
2005-02-24 22:10:00,139.145,139.145,139.118,139.13,81600000.0
2005-02-24 22:11:00,139.119,139.122,139.096,139.096,214599995.0
2005-02-24 22:12:00,139.108,139.121,139.108,139.11,171399999.0
2005-02-24 22:13:00,139.117,139.118,139.1,139.105,117400000.0
2005-02-24 22:14:00,139.11,139.129,139.11,139.117,100700000.0
2005-02-24 22:15:00,139.12,139.125,139.115,139.115,146000000.0
2005-02-24 22:16:00,139.125,139.144,139.125,139.137,173600000.0
2005-02-24 22:17:00,139.139,139.145,139.135,139.135,75800000.0
2005-02-24 22:18:00,139.139,139.139,139.126,139.13,143600003.0
2005-02-24 22:19:00,139.129,139.131,139.113,139.113,104500003.0
2005-02-24 22:20:00,139.117,139.117,139.108,139.11,97500000.0
2005-02-24 22:21:00,139.12,139.126,139.12,139.125,18100000.0
2005-02-24 22:22:00,139.125,139.136,139.125,139.13,136599998.0
2005-02-24 22:23:00,139.131,139.136,139.121,139.123,305399994.0
2005-02-24 22:24:00,139.142,139.144,139.124,139.128,177300005.0
2005-02-24 22:25:00,139.124,139.132,139.108,139.108,168399999.0
2005-02-24 22:26:00,139.113,139.129,139.113,139.126,101800000.0
2005-02-24 22:27:00,139.133,139.137,139.117,139.117,754600001.0
2005-02-24 22:28:00,139.139,139.151,139.131,139.138,355199997.0
2005-02-24 22:29:00,139.138,139.138,139.125,139.125,36000000.0
2005-02-24 22:30:00,139.142,139.144,139.137,139.14,57200001.0
2005-02-24 22:31:00,139.138,139.138,139.112,139.112,138099999.0
2005-02-24 22:32:00,139.118,139.139,139.118,139.132,164499998.0
2005-02-24 22:33:00,139.148,139.169,139.148,139.161,215799998.0
2005-02-24 22:34:00,139.167,139.167,139.134,139.153,307999999.0
2005-02-24 22:35:00,139.148,139.172,139.148,139.16,74400000.0
2005-02-24 22:36:00,139.155,139.172,139.136,139.136,499100001.0
2005-02-24 22:37:00,139.145,139.145,139.137,139.143,330900002.0
2005-02-24 22:38:00,139.144,139.152,139.134,139.144,245199998.0
2005-02-24 22:39:00,139.145,139.157,139.138,139.138,274700002.0
2005-02-24 22:40:00,139.134,139.147,139.123,139.126,298700001.0
2005-02-24 22:41:00,139.123,139.135,139.115,139.115,130900002.0
2005-02-24 22:42:00,139.14,139.14,139.119,139.119,219500000.0
2005-02-24 22:43:00,139.115,139.118,139.109,139.11,127699998.0
2005-02-24 22:44:00,139.123,139.129,139.108,139.12,264299998.0
2005-02-24 22:45:00,139.121,139.123,139.104,139.104,332899996.0
2005-02-24 22:46:00,139.107,139.113,139.107,139.11,59800001.0
2005-02-24 22:47:00,139.124,139.13,139.114,139.125,88199998.0
2005-02-24 22:48:00,139.129,139.14,139.122,139.127,334700001.0
2005-02-24 22:49:00,139.135,139.146,139.129,139.14,317599998.0
2005-02-24 22:50:00,139.137,139.137,139.12,139.125,135100000.0
2005-02-24 22:51:00,139.126,139.136,139.125,139.126,160600001.0
2005-02-24 22:52:00,139.132,139.135,139.121,139.123,110500000.0
2005-02-24 22:53:00,139.117,139.135,139.115,139.124,147100000.0
2005-02-24 22:54:00,139.15,139.15,139.135,139.148,115599999.0
2005-02-24 22:55:00,139.162,139.166,139.148,139.148,89199998.0
2005-02-24 22:56:00,139.18,139.189,139.157,139.187,179800001.0
2005-02-24 22:57:00,139.175,139.182,139.168,139.182,174899997.0
2005-02-24 22:58:00,139.185,139.189,139.172,139.181,71200002.0
2005-02-24 22:59:00,139.18,139.187,139.153,139.153,192400000.0
2005-02-24 23:00:00,139.172,139.172,139.156,139.158,89400000.0
2005-02-24 23:01:00,139.178,139.18,139.16,139.164,127599998.0
2005-02-24 23:02:00,139.157,139.177,139.157,139.163,67000000.0
2005-02-24 23:03:00,139.168,139.168,139.153,139.153,102600000.0
2005-02-24 23:04:00,139.163,139.163,139.14,139.14,11200000.0
2005-02-24 23:05:00,139.153,139.155,139.117,139.117,64399999.0
2005-02-24 23:06:00,139.124,139.124,139.108,139.108,64899999.0
2005-02-24 23:07:00,139.111,139.125,139.098,139.103,115800001.0
2005-02-24 23:08:00,139.097,139.105,139.09,139.09,121699997.0
2005-02-24 23:09:00,139.095,139.107,139.093,139.093,55200001.0
2005-02-24 23:10:00,139.089,139.104,139.089,139.1,68699999.0
2005-02-24 23:11:00,139.085,139.108,139.085,139.097,93899999.0
2005-02-24 23:12:00,139.109,139.109,139.082,139.082,69199999.0
2005-02-24 23:13:00,139.09,139.09,139.037,139.04,125200001.0
2005-02-24 23:14:00,139.058,139.077,139.049,139.066,91999999.0
2005-02-24 23:15:00,139.081,139.081,139.037,139.037,124999999.0
2005-02-24 23:16:00,139.025,139.043,139.019,139.034,109700001.0
2005-02-24 23:17:00,139.018,139.039,139.017,139.035,165299999.0
2005-02-24 23:18:00,139.034,139.041,139.034,139.041,8600000.0
2005-02-24 23:19:00,139.038,139.038,139.03,139.032,87200001.0
2005-02-24 23:20:00,139.034,139.034,139.025,139.03,40500000.0
2005-02-24 23:21:00,139.036,139.036,138.996,138.996,62400000.0
2005-02-24 23:22:00,139.035,139.036,139.014,139.028,134999996.0
2005-02-24 23:23:00,139.032,139.039,139.023,139.025,96099998.0
2005-02-24 23:24:00,139.039,139.054,139.028,139.031,81900000.0
2005-02-24 23:25:00,139.059,139.065,139.04,139.045,118999999.0
2005-02-24 23:26:00,139.047,139.047,139.027,139.027,55400000.0
2005-02-24 23:27:00,139.035,139.041,139.022,139.024,48800000.0
2005-02-24 23:28:00,139.028,139.029,139.023,139.023,62699999.0
2005-02-24 23:29:00,139.037,139.045,139.034,139.038,69199999.0
2005-02-24 23:30:00,139.061,139.068,139.049,139.052,150700002.0
2005-02-24 23:31:00,139.055,139.102,139.053,139.085,135900002.0
2005-02-24 23:32:00,139.095,139.145,139.089,139.145,188299999.0
2005-02-24 23:33:00,139.139,139.145,139.135,139.135,61300001.0
2005-02-24 23:34:00,139.14,139.144,139.106,139.109,105599998.0
2005-02-24 23:35:00,139.137,139.137,139.097,139.099,64999999.0
2005-02-24 23:36:00,139.093,139.104,139.082,139.082,92600000.0
2005-02-24 23:37:00,139.079,139.091,139.074,139.086,101400001.0
2005-02-24 23:38:00,139.088,139.088,139.058,139.058,98399999.0
2005-02-24 23:39:00,139.067,139.078,139.049,139.062,90200001.0
2005-02-24 23:40:00,139.083,139.083,139.054,139.061,83200001.0
2005-02-24 23:41:00,139.065,139.066,139.053,139.053,57600000.0
2005-02-24 23:42:00,139.057,139.057,139.035,139.04,130000000.0
2005-02-24 23:43:00,139.043,139.043,139.037,139.037,14400000.0
2005-02-24 23:44:00,139.029,139.029,139.006,139.018,66300001.0
2005-02-24 23:45:00,139.026,139.026,139.005,139.005,90599999.0
2005-02-24 23:46:00,139.015,139.015,139.003,139.005,124900001.0
2005-02-24 23:47:00,139.012,139.035,139.012,139.035,42200000.0
2005-02-24 23:48:00,139.028,139.028,139.012,139.021,97900002.0
2005-02-24 23:49:00,139.022,139.028,139.021,139.022,49400001.0
2005-02-24 23:50:00,139.027,139.027,139.009,139.025,101000000.0
2005-02-24 23:51:00,139.024,139.027,139.006,139.006,119400002.0
2005-02-24 23:52:00,139.023,139.023,138.981,138.981,77000001.0
2005-02-24 23:53:00,138.994,139.018,138.993,139.002,89300001.0
2005-02-24 23:54:00,139.005,139.015,138.99,139.001,88900000.0
2005-02-24 23:55:00,139.014,139.019,139.01,139.01,104299999.0
2005-02-24 23:56:00,139.018,139.022,139.003,139.009,178499996.0
2005-02-24 23:57:00,139.013,139.019,139.012,139.012,80400001.0
2005-02-24 23:58:00,139.03,139.03,139.03,139.03,53600000.0
2005-02-24 23:59:00,139.032,139.047,139.032,139.047,102099998.0
2005-02-25 00:00:00,139.042,139.055,139.042,139.05,56299999.0
2005-02-25 00:01:00,139.047,139.06,139.039,139.06,76499999.0
2005-02-25 00:02:00,139.063,139.067,139.046,139.065,76000000.0
2005-02-25 00:03:00,139.065,139.068,139.047,139.049,174800000.0
2005-02-25 00:04:00,139.072,139.079,139.054,139.056,101499999.0
2005-02-25 00:05:00,139.051,139.061,139.049,139.058,159000003.0
2005-02-25 00:06:00,139.049,139.076,139.049,139.063,88099999.0
2005-02-25 00:07:00,139.053,139.073,139.04,139.069,96500000.0
2005-02-25 00:08:00,139.058,139.081,139.053,139.062,155800001.0
2005-02-25 00:09:00,139.072,139.079,139.036,139.041,193100001.0
2005-02-25 00:10:00,139.057,139.073,139.051,139.073,160399999.0
2005-02-25 00:11:00,139.075,139.077,139.058,139.06,172099996.0
2005-02-25 00:12:00,139.065,139.078,139.055,139.078,45400000.0
2005-02-25 00:13:00,139.072,139.097,139.071,139.09,107800000.0
2005-02-25 00:14:00,139.08,139.1,139.067,139.075,252000003.0
2005-02-25 00:15:00,139.078,139.101,139.065,139.087,173899996.0
2005-02-25 00:16:00,139.088,139.113,139.075,139.113,166399999.0
2005-02-25 00:17:00,139.095,139.108,139.095,139.102,93499999.0
2005-02-25 00:18:00,139.057,139.074,139.057,139.065,122600001.0
2005-02-25 00:19:00,139.071,139.078,139.071,139.071,72699999.0
2005-02-25 00:20:00,139.075,139.105,139.075,139.105,74300000.0
2005-02-25 00:21:00,139.07,139.081,139.07,139.072,127799998.0
2005-02-25 00:22:00,139.08,139.085,139.08,139.08,88000000.0
2005-02-25 00:23:00,139.087,139.087,139.066,139.078,112399999.0
2005-02-25 00:24:00,139.083,139.083,139.071,139.073,129999998.0
2005-02-25 00:25:00,139.097,139.11,139.073,139.073,91899998.0
2005-02-25 00:26:00,139.065,139.1,139.065,139.096,59499999.0
2005-02-25 00:27:00,139.116,139.116,139.114,139.114,16800000.0
2005-02-25 00:28:00,139.095,139.105,139.083,139.085,147899998.0
2005-02-25 00:29:00,139.108,139.11,139.094,139.095,141799997.0
2005-02-25 00:30:00,139.085,139.095,139.058,139.058,141299999.0
2005-02-25 00:31:00,139.046,139.046,139.017,139.03,79500000.0
2005-02-25 00:32:00,139.023,139.023,139.013,139.013,9800000.0
2005-02-25 00:33:00,139.032,139.033,138.982,139.023,125000002.0
2005-02-25 00:34:00,139.032,139.048,139.027,139.027,155799998.0
2005-02-25 00:35:00,139.03,139.043,139.03,139.037,71800002.0
2005-02-25 00:36:00,139.021,139.033,139.003,139.033,75500000.0
2005-02-25 00:37:00,139.041,139.041,139.02,139.021,99600000.0
2005-02-25 00:38:00,139.012,139.012,138.981,138.981,97299999.0
2005-02-25 00:39:00,138.99,139.003,138.981,138.987,139900003.0
2005-02-25 00:40:00,139.01,139.01,138.983,138.989,67299998.0
2005-02-25 00:41:00,139.004,139.015,138.998,138.998,90900000.0
2005-02-25 00:42:00,138.986,138.998,138.986,138.99,69899998.0
2005-02-25 00:43:00,139.006,139.006,138.979,138.996,72800000.0
2005-02-25 00:44:00,138.99,138.994,138.948,138.948,89200000.0
2005-02-25 00:45:00,138.946,138.953,138.936,138.936,40500000.0
2005-02-25 00:46:00,138.936,138.942,138.93,138.93,87400001.0
2005-02-25 00:47:00,138.934,138.947,138.934,138.94,31200000.0
2005-02-25 00:48:00,138.958,138.967,138.953,138.96,99100001.0
2005-02-25 00:49:00,138.952,138.957,138.943,138.943,100500000.0
2005-02-25 00:50:00,138.945,138.96,138.944,138.944,55000000.0
2005-02-25 00:51:00,138.957,138.963,138.937,138.937,144099995.0
2005-02-25 00:52:00,138.967,138.98,138.95,138.97,123900002.0
2005-02-25 00:53:00,138.984,138.987,138.976,138.981,201599997.0
2005-02-25 00:54:00,138.982,138.992,138.978,138.989,92499999.0
2005-02-25 00:55:00,138.992,139.009,138.984,138.988,70700000.0
2005-02-25 00:56:00,138.992,139.009,138.987,138.987,92900000.0
2005-02-25 00:57:00,138.986,139.001,138.986,138.999,105200001.0
2005-02-25 00:58:00,139.007,139.014,139.005,139.012,71100000.0
2005-02-25 00:59:00,139.017,139.017,139.003,139.01,66000000.0
2005-02-25 01:00:00,139.01,139.039,139.01,139.018,83799999.0
2005-02-25 01:01:00,139.023,139.025,139.002,139.016,82800001.0
2005-02-25 01:02:00,139.023,139.023,139.004,139.007,125300002.0
2005-02-25 01:03:00,138.995,138.995,138.979,138.985,49600000.0
2005-02-25 01:04:00,138.981,139.006,138.981,138.993,99100000.0
2005-02-25 01:05:00,139.012,139.018,139.0,139.009,149000003.0
2005-02-25 01:06:00,139.022,139.024,139.006,139.007,100699999.0
2005-02-25 01:07:00,139.027,139.027,138.992,138.994,133100002.0
2005-02-25 01:08:00,139.013,139.022,138.999,139.022,145299999.0
2005-02-25 01:09:00,139.04,139.057,139.028,139.041,81600001.0
2005-02-25 01:10:00,139.047,139.047,139.032,139.041,100000000.0
2005-02-25 01:11:00,139.046,139.056,139.038,139.048,81499999.0
2005-02-25 01:12:00,139.048,139.049,139.041,139.042,159099999.0
2005-02-25 01:13:00,139.035,139.035,139.023,139.03,95400000.0
2005-02-25 01:14:00,139.041,139.047,139.02,139.025,42100000.0
2005-02-25 01:15:00,139.052,139.055,139.03,139.032,50400001.0
2005-02-25 01:16:00,139.057,139.057,139.041,139.055,93099999.0
2005-02-25 01:17:00,139.053,139.062,139.036,139.036,174800003.0
2005-02-25 01:18:00,139.045,139.045,139.025,139.025,92600000.0
2005-02-25 01:19:00,139.032,139.032,138.997,138.997,99000001.0
2005-02-25 01:20:00,139.022,139.027,139.017,139.021,67400000.0
2005-02-25 01:21:00,138.983,138.983,138.884,138.908,159799998.0
2005-02-25 01:22:00,138.923,138.952,138.923,138.951,73100000.0
2005-02-25 01:23:00,138.968,138.98,138.965,138.971,79699999.0
2005-02-25 01:24:00,138.972,138.972,138.935,138.935,137800000.0
2005-02-25 01:25:00,138.925,138.931,138.906,138.908,87100001.0
2005-02-25 01:26:00,138.925,138.943,138.889,138.916,114000001.0
2005-02-25 01:27:00,138.946,138.958,138.944,138.944,44700000.0
2005-02-25 01:28:00,138.957,138.967,138.954,138.963,137700001.0
2005-02-25 01:29:00,138.972,138.989,138.965,138.977,52800000.0
2005-02-25 01:30:00,138.977,139.012,138.976,138.991,109199999.0
2005-02-25 01:31:00,138.977,138.988,138.963,138.988,190000003.0
2005-02-25 01:32:00,138.994,139.002,138.983,138.983,61000001.0
2005-02-25 01:33:00,138.982,138.993,138.976,138.976,153799997.0
2005-02-25 01:34:00,138.98,138.988,138.962,138.978,94200000.0
2005-02-25 01:35:00,138.991,138.991,138.966,138.975,89500000.0
2005-02-25 01:36:00,139.006,139.015,138.985,139.005,85800000.0
2005-02-25 01:37:00,139.015,139.018,138.984,138.993,85599999.0
2005-02-25 01:38:00,139.015,139.049,139.014,139.025,118899998.0
2005-02-25 01:39:00,139.028,139.041,139.015,139.019,62200000.0
2005-02-25 01:40:00,139.04,139.052,139.029,139.052,72999999.0
2005-02-25 01:41:00,139.052,139.093,139.039,139.093,63600000.0
2005-02-25 01:42:00,139.122,139.146,139.116,139.14,168199998.0
2005-02-25 01:43:00,139.145,139.145,139.116,139.116,49900000.0
2005-02-25 01:44:00,139.132,139.139,139.118,139.119,51800001.0
2005-02-25 01:45:00,139.115,139.135,139.105,139.124,164599998.0
2005-02-25 01:46:00,139.137,139.145,139.117,139.143,161200003.0
2005-02-25 01:47:00,139.153,139.153,139.141,139.145,117999998.0
2005-02-25 01:48:00,139.139,139.149,139.13,139.139,33900000.0
2005-02-25 01:49:00,139.138,139.16,139.138,139.16,113500001.0
2005-02-25 01:50:00,139.151,139.156,139.143,139.156,74100000.0
2005-02-25 01:51:00,139.162,139.162,139.124,139.126,45800000.0
2005-02-25 01:52:00,139.136,139.141,139.113,139.117,54700000.0
2005-02-25 01:53:00,139.123,139.123,139.105,139.105,96700002.0
2005-02-25 01:54:00,139.118,139.12,139.096,139.096,124399999.0
2005-02-25 01:55:00,139.117,139.12,139.101,139.115,91299999.0
2005-02-25 01:56:00,139.12,139.135,139.098,139.132,103500000.0
2005-02-25 01:57:00,139.153,139.155,139.134,139.134,39200000.0
2005-02-25 01:58:00,139.117,139.125,139.103,139.104,95900000.0
2005-02-25 01:59:00,139.117,139.117,139.052,139.056,74100000.0
2005-02-25 02:00:00,139.059,139.077,139.059,139.072,50400000.0
2005-02-25 02:01:00,139.073,139.073,138.989,138.989,105499999.0
2005-02-25 02:02:00,138.996,138.996,138.967,138.97,91300001.0
2005-02-25 02:03:00,138.991,138.993,138.979,138.986,66600000.0
2005-02-25 02:04:00,139.0,139.011,138.994,139.004,68700000.0
2005-02-25 02:05:00,139.016,139.036,139.013,139.016,58999999.0
2005-02-25 02:06:00,139.04,139.072,139.04,139.072,175099996.0
2005-02-25 02:07:00,139.073,139.073,139.028,139.041,148399997.0
2005-02-25 02:08:00,139.058,139.061,139.049,139.049,65800002.0
2005-02-25 02:09:00,139.057,139.057,139.043,139.045,155099999.0
2005-02-25 02:10:00,139.061,139.08,139.061,139.08,137200000.0
2005-02-25 02:11:00,139.075,139.111,139.072,139.107,195700001.0
2005-02-25 02:12:00,139.107,139.107,139.082,139.095,126000002.0
2005-02-25 02:13:00,139.108,139.108,139.1,139.1,79899998.0
2005-02-25 02:14:00,139.089,139.089,139.073,139.073,115199998.0
2005-02-25 02:15:00,139.078,139.078,139.054,139.054,206699996.0
2005-02-25 02:16:00,139.063,139.063,139.053,139.06,68400000.0
2005-02-25 02:17:00,139.072,139.076,139.057,139.06,79699999.0
2005-02-25 02:18:00,139.065,139.087,139.062,139.062,66300001.0
2005-02-25 02:19:00,139.05,139.054,139.041,139.042,109900001.0
2005-02-25 02:20:00,139.057,139.057,139.027,139.036,78300001.0
2005-02-25 02:21:00,139.052,139.064,139.046,139.05,109500000.0
2005-02-25 02:22:00,139.059,139.066,139.048,139.049,95899999.0
2005-02-25 02:23:00,139.045,139.045,139.015,139.02,96199999.0
2005-02-25 02:24:00,139.045,139.045,139.035,139.045,66200001.0
2005-02-25 02:25:00,139.02,139.02,138.989,138.989,43400001.0
2005-02-25 02:26:00,138.985,139.01,138.981,139.005,99100001.0
2005-02-25 02:27:00,139.022,139.031,139.001,139.001,131200000.0
2005-02-25 02:28:00,139.021,139.029,138.984,138.984,58500000.0
2005-02-25 02:29:00,138.985,139.005,138.977,138.977,107499998.0
2005-02-25 02:30:00,138.997,138.997,138.957,138.969,131099997.0
2005-02-25 02:31:00,138.982,138.992,138.977,138.983,46500001.0
2005-02-25 02:32:00,138.999,139.008,138.984,138.984,80699998.0
2005-02-25 02:33:00,138.985,138.994,138.972,138.989,41200001.0
2005-02-25 02:34:00,139.003,139.029,138.991,139.022,152000001.0
2005-02-25 02:35:00,139.05,139.05,139.008,139.01,78400000.0
2005-02-25 02:36:00,139.015,139.033,139.014,139.028,116299998.0
2005-02-25 02:37:00,139.037,139.037,139.02,139.028,208100002.0
2005-02-25 02:38:00,139.035,139.047,139.029,139.029,77500000.0
2005-02-25 02:39:00,139.05,139.055,139.032,139.043,158799998.0
2005-02-25 02:40:00,139.05,139.055,139.042,139.042,54200000.0
2005-02-25 02:41:00,139.076,139.083,139.063,139.063,96399999.0
2005-02-25 02:42:00,139.07,139.086,139.068,139.072,92800000.0
2005-02-25 02:43:00,139.079,139.082,139.068,139.069,111100000.0
2005-02-25 02:44:00,139.074,139.074,139.034,139.043,63000000.0
2005-02-25 02:45:00,139.074,139.095,139.052,139.052,46000000.0
2005-02-25 02:46:00,139.047,139.049,138.998,138.999,85500000.0
2005-02-25 02:47:00,139.027,139.039,138.998,139.039,219100002.0
2005-02-25 02:48:00,139.047,139.06,139.047,139.047,55499999.0
2005-02-25 02:49:00,139.064,139.07,139.046,139.058,58200000.0
2005-02-25 02:50:00,139.065,139.075,139.056,139.067,100100000.0
2005-02-25 02:51:00,139.066,139.078,139.06,139.062,67199999.0
2005-02-25 02:52:00,139.06,139.06,139.046,139.056,89900001.0
2005-02-25 02:53:00,139.063,139.064,139.055,139.06,82900000.0
2005-02-25 02:54:00,139.042,139.042,139.003,139.005,71700000.0
2005-02-25 02:55:00,139.011,139.03,138.995,139.023,53899999.0
2005-02-25 02:56:00,139.04,139.055,139.034,139.053,165999998.0
2005-02-25 02:57:00,139.066,139.078,139.045,139.053,145200001.0
2005-02-25 02:58:00,139.064,139.069,139.035,139.063,94500000.0
2005-02-25 02:59:00,139.061,139.079,139.047,139.074,70200001.0
2005-02-25 03:00:00,139.08,139.094,139.071,139.09,123899999.0
2005-02-25 03:01:00,139.097,139.124,139.09,139.119,88600001.0
2005-02-25 03:02:00,139.126,139.126,139.106,139.11,130000002.0
2005-02-25 03:03:00,139.125,139.132,139.121,139.122,61800001.0
2005-02-25 03:04:00,139.113,139.113,139.092,139.107,92400002.0
2005-02-25 03:05:00,139.122,139.123,139.1,139.109,97600001.0
2005-02-25 03:06:00,139.105,139.105,139.079,139.079,77500001.0
2005-02-25 03:07:00,139.082,139.093,139.074,139.077,60800000.0
2005-02-25 03:08:00,139.077,139.085,139.077,139.08,57100000.0
2005-02-25 03:09:00,139.078,139.078,139.062,139.062,36800000.0
2005-02-25 03:10:00,139.078,139.089,139.074,139.074,96199998.0
2005-02-25 03:11:00,139.085,139.094,139.082,139.082,74400000.0
2005-02-25 03:12:00,139.088,139.088,139.074,139.075,188200000.0
2005-02-25 03:13:00,139.093,139.093,139.072,139.072,24000000.0
2005-02-25 03:14:00,139.078,139.106,139.069,139.106,97300002.0
2005-02-25 03:15:00,139.114,139.119,139.099,139.099,78699999.0
2005-02-25 03:16:00,139.116,139.116,139.083,139.091,137299997.0
2005-02-25 03:17:00,139.098,139.098,139.079,139.088,66700000.0
2005-02-25 03:18:00,139.083,139.083,139.078,139.078,38999999.0
2005-02-25 03:19:00,139.082,139.096,139.075,139.081,101399999.0
2005-02-25 03:20:00,139.089,139.109,139.089,139.096,142500000.0
2005-02-25 03:21:00,139.11,139.115,139.094,139.106,102300001.0
2005-02-25 03:22:00,139.125,139.125,139.085,139.085,150500002.0
2005-02-25 03:23:00,139.077,139.088,139.072,139.085,175099999.0
2005-02-25 03:24:00,139.085,139.086,139.066,139.066,130900002.0
2005-02-25 03:25:00,139.062,139.07,139.06,139.062,130100003.0
2005-02-25 03:26:00,139.066,139.072,139.056,139.062,34100000.0
2005-02-25 03:27:00,139.062,139.063,139.062,139.063,60700001.0
2005-02-25 03:28:00,139.079,139.084,139.065,139.071,91700000.0
2005-02-25 03:29:00,139.088,139.088,139.063,139.063,70799999.0
2005-02-25 03:30:00,139.08,139.092,139.066,139.082,100699999.0
2005-02-25 03:31:00,139.091,139.094,139.074,139.075,59100000.0
2005-02-25 03:32:00,139.085,139.086,139.074,139.08,110400000.0
2005-02-25 03:33:00,139.082,139.085,139.072,139.08,103500000.0
2005-02-25 03:34:00,139.078,139.085,139.075,139.075,72300001.0
2005-02-25 03:35:00,139.082,139.082,139.07,139.07,56000000.0
2005-02-25 03:36:00,139.085,139.085,139.072,139.075,59200000.0
2005-02-25 03:37:00,139.082,139.09,139.075,139.085,112899997.0
2005-02-25 03:38:00,139.083,139.087,139.073,139.08,89199999.0
2005-02-25 03:39:00,139.088,139.088,139.084,139.088,79900000.0
2005-02-25 03:40:00,139.09,139.093,139.074,139.093,105299997.0
2005-02-25 03:41:00,139.093,139.093,139.074,139.08,161099999.0
2005-02-25 03:42:00,139.088,139.091,139.082,139.088,105399999.0
2005-02-25 03:43:00,139.086,139.086,139.079,139.079,59099998.0
2005-02-25 03:44:00,139.085,139.096,139.081,139.09,34400000.0
2005-02-25 03:45:00,139.092,139.095,139.081,139.092,162799999.0
2005-02-25 03:46:00,139.104,139.105,139.096,139.105,77900001.0
2005-02-25 03:47:00,139.105,139.115,139.099,139.102,39500000.0
2005-02-25 03:48:00,139.103,139.103,139.1,139.103,20000000.0
2005-02-25 03:49:00,139.103,139.103,139.097,139.097,23200000.0
2005-02-25 03:50:00,139.11,139.11,139.087,139.087,60000000.0
2005-02-25 03:51:00,139.094,139.094,139.081,139.081,42400000.0
2005-02-25 03:52:00,139.085,139.085,139.068,139.078,84000000.0
2005-02-25 03:53:00,139.088,139.088,139.083,139.083,32700000.0
2005-02-25 03:54:00,139.086,139.086,139.069,139.072,63500000.0
2005-02-25 03:55:00,139.072,139.076,139.06,139.07,83399998.0
2005-02-25 03:56:00,139.055,139.055,139.037,139.04,76499998.0
2005-02-25 03:57:00,139.048,139.051,139.04,139.04,72499998.0
2005-02-25 03:58:00,139.04,139.04,139.025,139.034,113999998.0
2005-02-25 03:59:00,139.028,139.043,139.021,139.037,98600001.0
2005-02-25 04:00:00,139.039,139.043,139.016,139.016,63700002.0
2005-02-25 04:01:00,139.04,139.04,139.02,139.029,66200000.0
2005-02-25 04:02:00,139.028,139.036,139.015,139.022,182799997.0
2005-02-25 04:03:00,139.01,139.038,139.009,139.038,143799999.0
2005-02-25 04:04:00,139.038,139.038,139.028,139.028,42300000.0
2005-02-25 04:05:00,139.016,139.022,139.016,139.022,4200000.0
2005-02-25 04:06:00,139.025,139.035,139.007,139.015,88200000.0
2005-02-25 04:07:00,139.03,139.035,139.015,139.035,57600000.0
2005-02-25 04:08:00,139.048,139.048,139.04,139.043,57100000.0
2005-02-25 04:09:00,139.035,139.059,139.035,139.043,111500000.0
2005-02-25 04:10:00,139.05,139.05,139.028,139.029,145300002.0
2005-02-25 04:11:00,139.034,139.035,139.016,139.022,234899996.0
2005-02-25 04:12:00,139.048,139.048,139.035,139.035,90199998.0
2005-02-25 04:13:00,139.033,139.055,139.025,139.044,52000000.0
2005-02-25 04:14:00,139.038,139.038,139.029,139.03,33600000.0
2005-02-25 04:15:00,139.035,139.038,139.027,139.038,84100000.0
2005-02-25 04:16:00,139.048,139.055,139.041,139.041,138200002.0
2005-02-25 04:17:00,139.058,139.067,139.052,139.065,206299998.0
2005-02-25 04:18:00,139.059,139.073,139.059,139.064,65500001.0
2005-02-25 04:19:00,139.074,139.078,139.066,139.068,121000002.0
2005-02-25 04:20:00,139.09,139.09,139.062,139.062,154299997.0
2005-02-25 04:21:00,139.072,139.089,139.072,139.079,99400002.0
2005-02-25 04:22:00,139.082,139.086,139.068,139.073,64300000.0
2005-02-25 04:23:00,139.077,139.083,139.077,139.083,9600000.0
2005-02-25 04:24:00,139.071,139.087,139.071,139.075,79300000.0
2005-02-25 04:25:00,139.084,139.089,139.082,139.082,86800001.0
2005-02-25 04:26:00,139.08,139.085,139.075,139.08,80399998.0
2005-02-25 04:27:00,139.08,139.08,139.065,139.08,16800000.0
2005-02-25 04:28:00,139.08,139.085,139.075,139.08,93299998.0
2005-02-25 04:29:00,139.075,139.085,139.07,139.07,74100000.0
2005-02-25 04:30:00,139.077,139.077,139.061,139.061,64800000.0
2005-02-25 04:31:00,139.073,139.082,139.055,139.055,105499999.0
2005-02-25 04:32:00,139.075,139.077,139.059,139.06,81500000.0
2005-02-25 04:33:00,139.067,139.067,139.051,139.051,140999997.0
2005-02-25 04:34:00,139.066,139.083,139.063,139.064,39000000.0
2005-02-25 04:35:00,139.075,139.075,139.064,139.065,47199999.0
2005-02-25 04:36:00,139.061,139.067,139.055,139.059,91900002.0
2005-02-25 04:37:00,139.063,139.067,139.061,139.062,55999998.0
2005-02-25 04:38:00,139.07,139.073,139.06,139.063,60100000.0
2005-02-25 04:39:00,139.065,139.084,139.058,139.072,106200002.0
2005-02-25 04:40:00,139.08,139.087,139.076,139.079,87400001.0
2005-02-25 04:41:00,139.077,139.085,139.053,139.071,69700000.0
2005-02-25 04:42:00,139.096,139.096,139.093,139.093,32700000.0
2005-02-25 04:43:00,139.084,139.097,139.081,139.081,49300000.0
2005-02-25 04:44:00,139.075,139.086,139.06,139.08,127500002.0
2005-02-25 04:45:00,139.075,139.083,139.068,139.068,178800000.0
2005-02-25 04:46:00,139.076,139.076,139.068,139.068,9600000.0
2005-02-25 04:47:00,139.076,139.088,139.073,139.079,60000000.0
2005-02-25 04:48:00,139.09,139.09,139.075,139.075,22100000.0
2005-02-25 04:49:00,139.063,139.073,139.063,139.069,117199998.0
2005-02-25 04:50:00,139.075,139.08,139.059,139.07,45300000.0
2005-02-25 04:51:00,139.07,139.078,139.066,139.066,58399999.0
2005-02-25 04:52:00,139.08,139.088,139.062,139.062,117499999.0
2005-02-25 04:53:00,139.055,139.055,139.045,139.045,44899998.0
2005-02-25 04:54:00,139.037,139.049,139.037,139.04,23800000.0
2005-02-25 04:55:00,139.051,139.059,139.05,139.055,99999998.0
2005-02-25 04:56:00,139.077,139.09,139.059,139.064,93599999.0
2005-02-25 04:57:00,139.082,139.085,139.072,139.072,58200000.0
2005-02-25 04:58:00,139.071,139.074,139.058,139.058,87500001.0
2005-02-25 04:59:00,139.069,139.08,139.064,139.064,68799999.0
2005-02-25 05:00:00,139.07,139.079,139.06,139.06,89500001.0
2005-02-25 05:01:00,139.066,139.078,139.062,139.062,105100000.0
2005-02-25 05:02:00,139.063,139.068,139.052,139.059,160199998.0
2005-02-25 05:03:00,139.08,139.08,139.059,139.059,31900000.0
2005-02-25 05:04:00,139.064,139.073,139.061,139.063,176499999.0
2005-02-25 05:05:00,139.062,139.072,139.062,139.062,50400000.0
2005-02-25 05:06:00,139.06,139.067,139.048,139.048,96500001.0
2005-02-25 05:07:00,139.038,139.047,139.038,139.044,24500000.0
2005-02-25 05:08:00,139.044,139.059,139.041,139.044,80500000.0
2005-02-25 05:09:00,139.061,139.061,139.037,139.039,43900000.0
2005-02-25 05:10:00,139.031,139.031,139.005,139.015,143900000.0
2005-02-25 05:11:00,139.029,139.029,139.003,139.022,78399999.0
2005-02-25 05:12:00,139.02,139.032,139.02,139.031,94500000.0
2005-02-25 05:13:00,139.034,139.044,139.034,139.035,40000000.0
2005-02-25 05:14:00,139.052,139.052,139.04,139.041,120299999.0
2005-02-25 05:15:00,139.048,139.051,139.043,139.043,113500003.0
2005-02-25 05:16:00,139.04,139.045,139.029,139.038,113099997.0
2005-02-25 05:17:00,139.045,139.05,139.038,139.038,70299999.0
2005-02-25 05:18:00,139.052,139.052,139.041,139.041,32499999.0
2005-02-25 05:19:00,139.044,139.049,139.042,139.042,71199999.0
2005-02-25 05:20:00,139.048,139.048,139.042,139.042,65900000.0
2005-02-25 05:21:00,139.044,139.05,139.032,139.032,104500001.0
2005-02-25 05:22:00,139.04,139.044,139.031,139.034,97700001.0
2005-02-25 05:23:00,139.034,139.042,139.034,139.04,69499999.0
2005-02-25 05:24:00,139.038,139.042,139.035,139.037,68699999.0
2005-02-25 05:25:00,139.022,139.024,139.013,139.016,37500000.0
2005-02-25 05:26:00,139.02,139.034,139.003,139.003,95100000.0
2005-02-25 05:27:00,139.002,139.02,139.002,139.007,81100002.0
2005-02-25 05:28:00,139.016,139.019,139.016,139.019,20800000.0
2005-02-25 05:29:00,139.017,139.021,139.005,139.009,121199998.0
2005-02-25 05:30:00,139.032,139.032,139.015,139.02,100099999.0
2005-02-25 05:31:00,139.019,139.03,139.019,139.023,66800000.0
2005-02-25 05:32:00,139.02,139.02,139.012,139.012,36600001.0
2005-02-25 05:33:00,139.007,139.013,139.001,139.013,20900000.0
2005-02-25 05:34:00,139.009,139.009,139.008,139.008,7800000.0
2005-02-25 05:35:00,139.003,139.013,138.992,138.995,88099997.0
2005-02-25 05:36:00,138.989,139.007,138.989,139.007,94000001.0
2005-02-25 05:37:00,139.003,139.017,138.995,139.003,129100001.0
2005-02-25 05:38:00,139.003,139.003,138.978,138.98,112500000.0
2005-02-25 05:39:00,139.001,139.003,138.973,138.981,95600000.0
2005-02-25 05:40:00,138.984,138.984,138.954,138.965,142599999.0
2005-02-25 05:41:00,138.955,139.026,138.951,139.026,44799999.0
2005-02-25 05:42:00,139.038,139.054,139.005,139.022,96000000.0
2005-02-25 05:43:00,139.045,139.06,139.018,139.06,124999998.0
2005-02-25 05:44:00,139.053,139.093,139.044,139.09,110600000.0
2005-02-25 05:45:00,139.102,139.102,139.078,139.094,86100000.0
2005-02-25 05:46:00,139.1,139.1,139.075,139.075,84499999.0
2005-02-25 05:47:00,139.083,139.105,139.083,139.1,86800000.0
2005-02-25 05:48:00,139.122,139.129,139.097,139.097,59400000.0
2005-02-25 05:49:00,139.122,139.128,139.098,139.112,128400002.0
2005-02-25 05:50:00,139.13,139.13,139.115,139.126,57799999.0
2005-02-25 05:51:00,139.13,139.137,139.117,139.127,104299999.0
2005-02-25 05:52:00,139.131,139.166,139.131,139.15,176400000.0
2005-02-25 05:53:00,139.102,139.144,139.02,139.14,114699999.0
2005-02-25 05:54:00,139.152,139.152,139.133,139.14,61999999.0
2005-02-25 05:55:00,139.134,139.134,139.122,139.122,78100001.0
2005-02-25 05:56:00,139.126,139.126,139.115,139.115,35199999.0
2005-02-25 05:57:00,139.125,139.128,138.99,139.069,100599999.0
2005-02-25 05:58:00,139.102,139.111,139.096,139.096,46500000.0
2005-02-25 05:59:00,139.056,139.087,138.992,139.08,184899997.0
2005-02-25 06:00:00,139.089,139.107,139.087,139.105,57999999.0
2005-02-25 06:01:00,139.11,139.11,139.087,139.087,11600000.0
2005-02-25 06:02:00,139.088,139.112,139.088,139.108,89500000.0
2005-02-25 06:03:00,139.11,139.119,139.107,139.107,70800000.0
2005-02-25 06:04:00,139.065,139.109,139.003,139.103,80600000.0
2005-02-25 06:05:00,139.124,139.124,139.106,139.117,51000000.0
2005-02-25 06:06:00,139.085,139.118,139.085,139.107,135000002.0
2005-02-25 06:07:00,139.113,139.121,139.108,139.111,57200001.0
2005-02-25 06:08:00,139.14,139.14,138.966,138.966,28000000.0
2005-02-25 06:09:00,139.139,139.149,139.131,139.133,85000001.0
2005-02-25 06:10:00,139.137,139.137,139.127,139.132,146199998.0
2005-02-25 06:11:00,139.139,139.145,139.132,139.132,113799999.0
2005-02-25 06:12:00,139.127,139.13,139.127,139.13,40800000.0
2005-02-25 06:13:00,139.125,139.135,139.122,139.125,94200001.0
2005-02-25 06:14:00,139.133,139.133,139.121,139.121,32800000.0
2005-02-25 06:15:00,139.128,139.13,139.121,139.125,94299999.0
2005-02-25 06:16:00,139.126,139.126,139.114,139.115,62100000.0
2005-02-25 06:17:00,139.115,139.122,139.105,139.105,109200002.0
2005-02-25 06:18:00,139.113,139.113,138.983,139.064,145000003.0
2005-02-25 06:19:00,139.076,139.076,138.97,139.058,123999999.0
2005-02-25 06:20:00,139.081,139.089,139.072,139.075,159100000.0
2005-02-25 06:21:00,139.088,139.093,139.082,139.089,77199999.0
2005-02-25 06:22:00,139.087,139.099,139.087,139.091,51600000.0
2005-02-25 06:23:00,139.098,139.1,139.074,139.092,96000000.0
2005-02-25 06:24:00,139.097,139.103,139.097,139.103,23500000.0
2005-02-25 06:25:00,139.108,139.108,139.087,139.098,101399999.0
2005-02-25 06:26:00,139.115,139.121,139.096,139.117,43200000.0
2005-02-25 06:27:00,139.102,139.102,139.055,139.085,69400001.0
2005-02-25 06:28:00,139.106,139.106,139.083,139.083,83800000.0
2005-02-25 06:29:00,139.103,139.103,138.973,138.973,120199998.0
2005-02-25 06:30:00,139.058,139.058,138.994,139.047,27200000.0
2005-02-25 06:31:00,139.088,139.096,139.085,139.085,85800001.0
2005-02-25 06:32:00,139.097,139.099,139.08,139.08,138100002.0
2005-02-25 06:33:00,139.102,139.108,139.086,139.086,39999999.0
2005-02-25 06:34:00,139.084,139.088,138.952,138.952,113400002.0
2005-02-25 06:35:00,138.951,139.072,138.951,139.069,143500000.0
2005-02-25 06:36:00,139.048,139.048,138.97,139.027,120499999.0
2005-02-25 06:37:00,139.045,139.061,139.044,139.061,73400000.0
2005-02-25 06:38:00,139.063,139.067,139.057,139.067,45600000.0
2005-02-25 06:39:00,139.068,139.072,139.059,139.065,36000000.0
2005-02-25 06:40:00,139.052,139.066,139.049,139.049,162300000.0
2005-02-25 06:41:00,139.05,139.062,139.05,139.052,103999999.0
2005-02-25 06:42:00,139.058,139.062,139.05,139.057,100499998.0
2005-02-25 06:43:00,139.063,139.069,139.057,139.057,78100002.0
2005-02-25 06:44:00,139.068,139.068,139.058,139.058,87099998.0
2005-02-25 06:45:00,139.06,139.06,139.055,139.055,30500001.0
2005-02-25 06:46:00,139.065,139.066,139.052,139.052,134699999.0
2005-02-25 06:47:00,139.063,139.063,139.049,139.063,90800001.0
2005-02-25 06:48:00,139.065,139.068,139.062,139.062,179699999.0
2005-02-25 06:49:00,139.056,139.056,139.045,139.048,51000000.0
2005-02-25 06:50:00,139.064,139.064,139.017,139.02,71200000.0
2005-02-25 06:51:00,139.021,139.023,139.012,139.018,109500000.0
2005-02-25 06:52:00,139.014,139.022,139.003,139.003,71600001.0
2005-02-25 06:53:00,139.017,139.017,139.013,139.013,46200001.0
2005-02-25 06:54:00,139.044,139.048,139.013,139.043,142199999.0
2005-02-25 06:55:00,139.052,139.053,139.015,139.015,70000000.0
2005-02-25 06:56:00,139.045,139.045,138.968,139.043,144199998.0
2005-02-25 06:57:00,139.073,139.073,138.979,139.032,48300000.0
2005-02-25 06:58:00,139.065,139.071,138.972,139.056,137099998.0
2005-02-25 06:59:00,139.077,139.077,139.051,139.068,108099999.0
2005-02-25 07:00:00,139.08,139.08,139.044,139.044,90200001.0
2005-02-25 07:01:00,139.031,139.031,139.009,139.013,126200001.0
2005-02-25 07:02:00,139.022,139.036,139.002,139.002,45900000.0
2005-02-25 07:03:00,139.005,139.03,139.005,139.019,83499999.0
2005-02-25 07:04:00,139.037,139.045,139.017,139.039,125699998.0
2005-02-25 07:05:00,139.04,139.06,139.012,139.032,169699999.0
2005-02-25 07:06:00,139.066,139.069,139.018,139.06,133700001.0
2005-02-25 07:07:00,139.058,139.076,139.043,139.057,86300000.0
2005-02-25 07:08:00,139.055,139.065,139.038,139.048,137500000.0
2005-02-25 07:09:00,139.065,139.08,139.063,139.063,57299999.0
2005-02-25 07:10:00,139.072,139.072,139.064,139.068,19800000.0
2005-02-25 07:11:00,139.065,139.085,139.065,139.073,129599999.0
2005-02-25 07:12:00,139.072,139.076,139.072,139.072,160900005.0
2005-02-25 07:13:00,139.068,139.068,139.062,139.062,38000000.0
2005-02-25 07:14:00,139.044,139.07,139.039,139.07,93200002.0
2005-02-25 07:15:00,139.06,139.082,139.06,139.068,157000000.0
2005-02-25 07:16:00,139.068,139.076,139.067,139.069,147799999.0
2005-02-25 07:17:00,139.069,139.078,139.064,139.078,112699999.0
2005-02-25 07:18:00,139.075,139.078,139.074,139.078,87800001.0
2005-02-25 07:19:00,139.072,139.089,139.069,139.076,164800000.0
2005-02-25 07:20:00,139.08,139.1,139.08,139.1,55799999.0
2005-02-25 07:21:00,139.107,139.108,139.079,139.079,100100002.0
2005-02-25 07:22:00,139.077,139.08,139.075,139.075,31000000.0
2005-02-25 07:23:00,139.085,139.085,139.078,139.083,72799999.0
2005-02-25 07:24:00,139.075,139.075,139.05,139.051,75100000.0
2005-02-25 07:25:00,139.048,139.063,139.044,139.061,47500001.0
2005-02-25 07:26:00,139.07,139.071,139.061,139.061,34199999.0
2005-02-25 07:27:00,139.06,139.06,139.05,139.05,48800000.0
2005-02-25 07:28:00,139.06,139.06,139.058,139.06,125300001.0
2005-02-25 07:29:00,139.055,139.065,139.055,139.06,64900000.0
2005-02-25 07:30:00,139.054,139.054,139.046,139.046,38300000.0
2005-02-25 07:31:00,139.039,139.046,139.033,139.04,120500000.0
2005-02-25 07:32:00,139.05,139.05,139.05,139.05,4800000.0
2005-02-25 07:33:00,139.05,139.055,139.045,139.05,69600002.0
2005-02-25 07:34:00,139.057,139.059,139.051,139.058,96699998.0
2005-02-25 07:35:00,139.045,139.045,139.022,139.027,63700000.0
2005-02-25 07:36:00,139.032,139.034,139.005,139.005,58200000.0
2005-02-25 07:37:00,139.011,139.025,139.011,139.011,80200000.0
2005-02-25 07:38:00,139.032,139.042,139.026,139.029,117300001.0
2005-02-25 07:39:00,139.029,139.031,139.013,139.014,111300002.0
2005-02-25 07:40:00,139.021,139.021,139.005,139.005,68300000.0
2005-02-25 07:41:00,139.029,139.04,139.016,139.039,81500001.0
2005-02-25 07:42:00,139.034,139.038,139.034,139.038,4800000.0
2005-02-25 07:43:00,139.035,139.038,139.005,139.011,116700000.0
2005-02-25 07:44:00,139.005,139.03,139.001,139.03,81700000.0
2005-02-25 07:45:00,139.018,139.036,139.012,139.024,149000000.0
2005-02-25 07:46:00,139.029,139.049,139.029,139.029,87000000.0
2005-02-25 07:47:00,139.047,139.048,139.041,139.048,52000001.0
2005-02-25 07:48:00,139.052,139.052,139.025,139.03,65600000.0
2005-02-25 07:49:00,139.042,139.047,139.037,139.042,60699999.0
2005-02-25 07:50:00,139.05,139.056,139.039,139.039,83200000.0
2005-02-25 07:51:00,139.052,139.053,139.045,139.045,54100000.0
2005-02-25 07:52:00,139.04,139.049,139.04,139.043,47800001.0
2005-02-25 07:53:00,139.047,139.054,139.044,139.054,67099999.0
2005-02-25 07:54:00,139.052,139.052,139.031,139.031,71099998.0
2005-02-25 07:55:00,139.036,139.037,139.016,139.019,98299998.0
2005-02-25 07:56:00,139.01,139.01,138.979,138.979,37800000.0
2005-02-25 07:57:00,138.999,138.999,138.98,138.98,100399998.0
2005-02-25 07:58:00,139.006,139.006,138.994,138.999,75600001.0
2005-02-25 07:59:00,139.008,139.04,139.008,139.04,75100000.0
2005-02-25 08:00:00,139.035,139.035,138.998,138.998,118000001.0
2005-02-25 08:01:00,139.007,139.007,138.989,138.996,125899997.0
2005-02-25 08:02:00,139.013,139.015,139.005,139.005,53600001.0
2005-02-25 08:03:00,138.993,139.008,138.993,138.994,104400001.0
2005-02-25 08:04:00,139.008,139.009,138.992,138.997,210000002.0
2005-02-25 08:05:00,139.008,139.012,139.003,139.012,44100000.0
2005-02-25 08:06:00,139.013,139.013,139.0,139.007,111300002.0
2005-02-25 08:07:00,139.007,139.007,138.984,138.984,52800000.0
2005-02-25 08:08:00,138.991,138.993,138.98,138.98,74600002.0
2005-02-25 08:09:00,138.988,138.995,138.984,138.995,99999999.0
2005-02-25 08:10:00,138.997,138.997,138.989,138.993,71899997.0
2005-02-25 08:11:00,139.0,139.0,138.981,138.996,62200000.0
2005-02-25 08:12:00,138.998,139.003,138.993,138.995,92100000.0
2005-02-25 08:13:00,139.0,139.0,138.982,138.99,123100001.0
2005-02-25 08:14:00,138.99,138.995,138.982,138.988,209799999.0
2005-02-25 08:15:00,139.004,139.01,139.002,139.005,70900000.0
2005-02-25 08:16:00,139.022,139.025,139.013,139.025,53300000.0
2005-02-25 08:17:00,139.024,139.031,139.012,139.02,96199999.0
2005-02-25 08:18:00,138.992,139.032,138.972,139.028,139899999.0
2005-02-25 08:19:00,139.029,139.04,139.029,139.03,80000000.0
2005-02-25 08:20:00,139.033,139.036,138.959,138.971,149500003.0
2005-02-25 08:21:00,138.992,139.032,138.992,139.03,150599998.0
2005-02-25 08:22:00,139.043,139.045,139.04,139.04,20000000.0
2005-02-25 08:23:00,139.033,139.046,139.025,139.046,120200001.0
2005-02-25 08:24:00,139.055,139.063,139.046,139.063,95499999.0
2005-02-25 08:25:00,139.061,139.066,138.966,139.014,68300002.0
2005-02-25 08:26:00,139.034,139.034,139.01,139.01,52500000.0
2005-02-25 08:27:00,138.997,139.024,138.967,139.012,135399999.0
2005-02-25 08:28:00,139.025,139.045,139.025,139.03,174599996.0
2005-02-25 08:29:00,139.041,139.045,139.035,139.038,55200000.0
2005-02-25 08:30:00,139.049,139.05,139.034,139.035,79999999.0
2005-02-25 08:31:00,139.037,139.041,139.032,139.032,40800000.0
2005-02-25 08:32:00,139.032,139.039,139.018,139.019,56000000.0
2005-02-25 08:33:00,139.013,139.037,139.013,139.035,35600000.0
2005-02-25 08:34:00,139.045,139.058,139.045,139.048,143100002.0
2005-02-25 08:35:00,139.038,139.045,139.035,139.035,82200000.0
2005-02-25 08:36:00,139.042,139.06,139.042,139.052,119499998.0
2005-02-25 08:37:00,139.058,139.06,139.041,139.06,103100000.0
2005-02-25 08:38:00,139.067,139.076,139.062,139.074,70100002.0
2005-02-25 08:39:00,139.072,139.072,139.032,139.032,89199998.0
2005-02-25 08:40:00,139.031,139.031,139.007,139.03,101299998.0
2005-02-25 08:41:00,139.033,139.043,139.024,139.043,49500000.0
2005-02-25 08:42:00,139.045,139.046,139.004,139.005,72099999.0
2005-02-25 08:43:00,139.043,139.049,139.007,139.033,128299999.0
2005-02-25 08:44:00,139.041,139.052,139.041,139.052,83899999.0
2005-02-25 08:45:00,139.06,139.06,139.016,139.041,119800001.0
2005-02-25 08:46:00,139.053,139.068,139.05,139.05,65100001.0
2005-02-25 08:47:00,139.047,139.054,139.044,139.049,54000001.0
2005-02-25 08:48:00,139.04,139.068,139.014,139.064,67000000.0
2005-02-25 08:49:00,139.048,139.056,139.034,139.055,105900000.0
2005-02-25 08:50:00,139.069,139.078,139.061,139.07,68400000.0
2005-02-25 08:51:00,139.048,139.059,139.018,139.058,154000002.0
2005-02-25 08:52:00,139.055,139.055,139.028,139.038,82700000.0
2005-02-25 08:53:00,139.048,139.048,139.042,139.048,42400000.0
2005-02-25 08:54:00,139.061,139.061,139.052,139.056,64700001.0
2005-02-25 08:55:00,139.072,139.072,139.054,139.058,117500002.0
2005-02-25 08:56:00,139.069,139.07,139.058,139.059,70700000.0
2005-02-25 08:57:00,139.07,139.085,139.039,139.039,81300001.0
2005-02-25 08:58:00,139.035,139.071,139.022,139.058,51500000.0
2005-02-25 08:59:00,139.057,139.066,139.055,139.058,95400000.0
2005-02-25 09:00:00,139.053,139.058,139.025,139.025,35800000.0
2005-02-25 09:01:00,139.011,139.011,138.955,138.955,52000000.0
2005-02-25 09:02:00,138.92,138.92,138.826,138.831,52000000.0
2005-02-25 09:03:00,138.811,138.811,138.763,138.78,59800000.0
2005-02-25 09:04:00,138.791,138.791,138.765,138.779,84299998.0
2005-02-25 09:05:00,138.784,138.79,138.773,138.782,183600000.0
2005-02-25 09:06:00,138.79,138.822,138.789,138.82,99899999.0
2005-02-25 09:07:00,138.827,138.842,138.82,138.83,98999998.0
2005-02-25 09:08:00,138.854,138.864,138.835,138.853,88099999.0
2005-02-25 09:09:00,138.867,138.867,138.85,138.862,71300000.0
2005-02-25 09:10:00,138.856,138.856,138.843,138.85,88300001.0
2005-02-25 09:11:00,138.85,138.905,138.85,138.905,112199999.0
2005-02-25 09:12:00,138.892,138.892,138.866,138.866,87900000.0
2005-02-25 09:13:00,138.875,138.883,138.864,138.883,19100000.0
2005-02-25 09:14:00,138.881,138.888,138.875,138.888,222899999.0
2005-02-25 09:15:00,138.882,138.885,138.858,138.858,78299999.0
2005-02-25 09:16:00,138.837,138.837,138.828,138.828,38000000.0
2005-02-25 09:17:00,138.843,138.843,138.812,138.812,105600003.0
2005-02-25 09:18:00,138.842,138.85,138.829,138.835,84000000.0
2005-02-25 09:19:00,138.827,138.828,138.813,138.828,86000000.0
2005-02-25 09:20:00,138.823,138.847,138.821,138.838,152700001.0
2005-02-25 09:21:00,138.854,138.86,138.85,138.85,79499999.0
2005-02-25 09:22:00,138.88,138.893,138.87,138.893,169400000.0
2005-02-25 09:23:00,138.905,138.905,138.895,138.896,31100000.0
2005-02-25 09:24:00,138.905,138.91,138.891,138.894,172200000.0
2005-02-25 09:25:00,138.895,138.904,138.891,138.903,82700000.0
2005-02-25 09:26:00,138.902,138.903,138.875,138.886,112499999.0
2005-02-25 09:27:00,138.902,138.902,138.88,138.893,94200001.0
2005-02-25 09:28:00,138.881,138.889,138.875,138.875,80300000.0
2005-02-25 09:29:00,138.869,138.875,138.86,138.86,122499998.0
2005-02-25 09:30:00,138.863,138.863,138.853,138.853,54399999.0
2005-02-25 09:31:00,138.849,138.855,138.843,138.855,104800001.0
2005-02-25 09:32:00,138.853,138.865,138.851,138.865,111000000.0
2005-02-25 09:33:00,138.863,138.863,138.848,138.857,94999998.0
2005-02-25 09:34:00,138.858,138.858,138.85,138.85,102399999.0
2005-02-25 09:35:00,138.854,138.86,138.852,138.853,65500000.0
2005-02-25 09:36:00,138.856,138.859,138.848,138.849,105400002.0
2005-02-25 09:37:00,138.835,138.842,138.835,138.842,8400000.0
2005-02-25 09:38:00,138.833,138.835,138.824,138.825,123500001.0
2005-02-25 09:39:00,138.827,138.878,138.827,138.878,80500001.0
2005-02-25 09:40:00,138.89,138.898,138.887,138.887,57000000.0
2005-02-25 09:41:00,138.895,138.907,138.887,138.899,134099998.0
2005-02-25 09:42:00,138.896,138.896,138.869,138.869,89900000.0
2005-02-25 09:43:00,138.847,138.879,138.847,138.876,70500000.0
2005-02-25 09:44:00,138.879,138.89,138.878,138.883,53800000.0
2005-02-25 09:45:00,138.896,138.896,138.886,138.887,31800000.0
2005-02-25 09:46:00,138.886,138.889,138.882,138.888,31200000.0
2005-02-25 09:47:00,138.867,138.867,138.835,138.835,106400000.0
2005-02-25 09:48:00,138.844,138.866,138.844,138.845,93900000.0
2005-02-25 09:49:00,138.837,138.837,138.818,138.818,95300000.0
2005-02-25 09:50:00,138.828,138.835,138.819,138.828,77599999.0
2005-02-25 09:51:00,138.834,138.861,138.823,138.861,90500000.0
2005-02-25 09:52:00,138.86,138.86,138.822,138.822,85200000.0
2005-02-25 09:53:00,138.823,138.823,138.807,138.818,72000000.0
2005-02-25 09:54:00,138.815,138.843,138.811,138.843,63299998.0
2005-02-25 09:55:00,138.865,138.872,138.86,138.86,63599998.0
2005-02-25 09:56:00,138.878,138.883,138.857,138.857,120399999.0
2005-02-25 09:57:00,138.859,138.873,138.859,138.862,72399999.0
2005-02-25 09:58:00,138.871,138.887,138.863,138.887,130600001.0
2005-02-25 09:59:00,138.886,138.895,138.886,138.895,38300000.0
2005-02-25 10:00:00,138.892,138.897,138.884,138.897,161100004.0
2005-02-25 10:01:00,138.873,138.91,138.873,138.906,92799998.0
2005-02-25 10:02:00,138.908,138.908,138.894,138.899,48500000.0
2005-02-25 10:03:00,138.882,138.884,138.867,138.87,129999998.0
2005-02-25 10:04:00,138.873,138.875,138.865,138.875,35200000.0
2005-02-25 10:05:00,138.876,138.876,138.874,138.874,70600001.0
2005-02-25 10:06:00,138.872,138.879,138.872,138.873,182799998.0
2005-02-25 10:07:00,138.879,138.886,138.877,138.883,43100000.0
2005-02-25 10:08:00,138.886,138.886,138.877,138.88,65900001.0
2005-02-25 10:09:00,138.885,138.885,138.875,138.88,107100001.0
2005-02-25 10:10:00,138.88,138.88,138.846,138.846,69600001.0
2005-02-25 10:11:00,138.856,138.864,138.844,138.844,102399999.0
2005-02-25 10:12:00,138.852,138.854,138.846,138.849,85600000.0
2005-02-25 10:13:00,138.85,138.858,138.847,138.849,54000000.0
2005-02-25 10:14:00,138.841,138.841,138.799,138.8,85499998.0
2005-02-25 10:15:00,138.802,138.822,138.802,138.807,161900000.0
2005-02-25 10:16:00,138.807,138.82,138.8,138.802,91699999.0
2005-02-25 10:17:00,138.795,138.795,138.779,138.788,33600000.0
2005-02-25 10:18:00,138.795,138.795,138.784,138.784,92700001.0
2005-02-25 10:19:00,138.805,138.816,138.805,138.816,215499997.0
2005-02-25 10:20:00,138.814,138.828,138.812,138.818,102099998.0
2005-02-25 10:21:00,138.827,138.828,138.809,138.812,80800000.0
2005-02-25 10:22:00,138.806,138.813,138.8,138.813,201499996.0
2005-02-25 10:23:00,138.832,138.841,138.815,138.829,102899998.0
2005-02-25 10:24:00,138.839,138.854,138.838,138.838,128000001.0
2005-02-25 10:25:00,138.835,138.871,138.835,138.865,80600000.0
2005-02-25 10:26:00,138.87,138.87,138.828,138.828,138900000.0
2005-02-25 10:27:00,138.837,138.86,138.837,138.86,95200001.0
2005-02-25 10:28:00,138.847,138.853,138.839,138.853,107900000.0
2005-02-25 10:29:00,138.859,138.86,138.847,138.86,100900000.0
2005-02-25 10:30:00,138.882,138.882,138.868,138.871,73600000.0
2005-02-25 10:31:00,138.88,138.883,138.869,138.873,95999999.0
2005-02-25 10:32:00,138.872,138.872,138.859,138.863,148400004.0
2005-02-25 10:33:00,138.857,138.857,138.83,138.852,179299997.0
2005-02-25 10:34:00,138.843,138.85,138.83,138.85,100200000.0
2005-02-25 10:35:00,138.844,138.845,138.829,138.845,159900002.0
2005-02-25 10:36:00,138.843,138.849,138.833,138.833,120600000.0
2005-02-25 10:37:00,138.836,138.838,138.827,138.836,109900000.0
2005-02-25 10:38:00,138.842,138.846,138.828,138.834,97800003.0
2005-02-25 10:39:00,138.841,138.859,138.839,138.856,109000000.0
2005-02-25 10:40:00,138.869,138.88,138.861,138.863,116300003.0
2005-02-25 10:41:00,138.863,138.887,138.863,138.887,69300000.0
2005-02-25 10:42:00,138.871,138.877,138.855,138.877,70800000.0
2005-02-25 10:43:00,138.89,138.897,138.881,138.893,94600002.0
2005-02-25 10:44:00,138.898,138.905,138.892,138.901,228699999.0
2005-02-25 10:45:00,138.893,138.91,138.891,138.901,83000000.0
2005-02-25 10:46:00,138.912,138.915,138.903,138.903,85100001.0
2005-02-25 10:47:00,138.894,138.894,138.882,138.889,78200000.0
2005-02-25 10:48:00,138.879,138.879,138.868,138.868,32800000.0
2005-02-25 10:49:00,138.873,138.878,138.864,138.876,89600000.0
2005-02-25 10:50:00,138.88,138.887,138.868,138.887,83199999.0
2005-02-25 10:51:00,138.891,138.891,138.875,138.891,114299998.0
2005-02-25 10:52:00,138.878,138.887,138.878,138.883,191999998.0
2005-02-25 10:53:00,138.873,138.887,138.855,138.887,58499999.0
2005-02-25 10:54:00,138.888,138.901,138.888,138.895,160700001.0
2005-02-25 10:55:00,138.901,138.901,138.879,138.888,172400001.0
2005-02-25 10:56:00,138.902,138.904,138.88,138.897,107300000.0
2005-02-25 10:57:00,138.903,138.907,138.89,138.897,138000001.0
2005-02-25 10:58:00,138.922,138.947,138.913,138.947,111800002.0
2005-02-25 10:59:00,138.949,138.949,138.904,138.904,54300000.0
2005-02-25 11:00:00,138.915,138.924,138.893,138.904,112299999.0
2005-02-25 11:01:00,138.93,138.943,138.924,138.943,207499997.0
2005-02-25 11:02:00,138.957,138.967,138.952,138.966,93200000.0
2005-02-25 11:03:00,138.972,138.975,138.966,138.97,64000000.0
2005-02-25 11:04:00,138.972,138.977,138.966,138.966,82400000.0
2005-02-25 11:05:00,138.97,138.97,138.954,138.968,71799999.0
2005-02-25 11:06:00,138.982,138.983,138.97,138.971,83500000.0
2005-02-25 11:07:00,138.95,138.986,138.95,138.963,101200000.0
2005-02-25 11:08:00,138.967,138.976,138.954,138.959,90000000.0
2005-02-25 11:09:00,138.962,138.969,138.928,138.928,121999998.0
2005-02-25 11:10:00,138.935,138.944,138.927,138.931,189999999.0
2005-02-25 11:11:00,138.933,138.964,138.933,138.945,48600000.0
2005-02-25 11:12:00,138.958,138.978,138.956,138.962,138400001.0
2005-02-25 11:13:00,138.957,138.976,138.955,138.955,104200001.0
2005-02-25 11:14:00,138.968,138.982,138.958,138.962,95700000.0
2005-02-25 11:15:00,138.957,138.966,138.947,138.961,166500003.0
2005-02-25 11:16:00,138.975,138.975,138.953,138.953,73000000.0
2005-02-25 11:17:00,138.977,138.977,138.939,138.957,114800000.0
2005-02-25 11:18:00,138.948,138.948,138.932,138.932,127599999.0
2005-02-25 11:19:00,138.938,138.94,138.917,138.92,87500000.0
2005-02-25 11:20:00,138.935,138.948,138.909,138.915,98899998.0
2005-02-25 11:21:00,138.965,138.973,138.932,138.932,100100001.0
2005-02-25 11:22:00,138.961,138.961,138.944,138.944,49500000.0
2005-02-25 11:23:00,138.938,138.971,138.938,138.952,131199999.0
2005-02-25 11:24:00,138.961,138.961,138.934,138.934,91899998.0
2005-02-25 11:25:00,138.962,138.964,138.942,138.942,102399998.0
2005-02-25 11:26:00,138.944,138.971,138.944,138.953,69400000.0
2005-02-25 11:27:00,138.953,138.973,138.953,138.956,65800000.0
2005-02-25 11:28:00,138.957,138.969,138.94,138.94,124199999.0
2005-02-25 11:29:00,138.957,138.967,138.93,138.93,116300000.0
2005-02-25 11:30:00,138.946,138.958,138.929,138.958,46200000.0
2005-02-25 11:31:00,138.925,138.953,138.925,138.927,95600000.0
2005-02-25 11:32:00,138.946,138.946,138.915,138.915,97300000.0
2005-02-25 11:33:00,138.947,138.947,138.911,138.914,142199999.0
2005-02-25 11:34:00,138.928,138.941,138.914,138.914,134899998.0
2005-02-25 11:35:00,138.911,138.933,138.903,138.903,121899998.0
2005-02-25 11:36:00,138.934,138.938,138.91,138.915,103499998.0
2005-02-25 11:37:00,138.916,138.941,138.916,138.925,157400003.0
2005-02-25 11:38:00,138.943,138.955,138.934,138.946,78099999.0
2005-02-25 11:39:00,138.985,138.988,138.951,138.965,135500000.0
2005-02-25 11:40:00,138.993,138.993,138.961,138.961,102200002.0
2005-02-25 11:41:00,138.95,138.985,138.95,138.975,84700000.0
2005-02-25 11:42:00,139.01,139.026,138.984,139.0,119000000.0
2005-02-25 11:43:00,139.04,139.04,139.012,139.012,62500000.0
2005-02-25 11:44:00,139.034,139.034,139.003,139.011,77600001.0
2005-02-25 11:45:00,139.042,139.043,139.018,139.04,196000003.0
2005-02-25 11:46:00,139.019,139.034,139.018,139.018,93799999.0
2005-02-25 11:47:00,139.032,139.035,139.014,139.023,90699999.0
2005-02-25 11:48:00,139.036,139.036,138.985,138.989,120200003.0
2005-02-25 11:49:00,139.01,139.015,138.996,139.015,64500000.0
2005-02-25 11:50:00,139.004,139.012,138.997,138.997,76099999.0
2005-02-25 11:51:00,139.017,139.017,138.995,139.0,60699999.0
2005-02-25 11:52:00,138.998,139.002,138.968,138.968,98599999.0
2005-02-25 11:53:00,138.985,138.985,138.966,138.977,95900002.0
2005-02-25 11:54:00,138.994,138.995,138.925,138.925,100299999.0
2005-02-25 11:55:00,138.93,138.93,138.875,138.885,140899998.0
2005-02-25 11:56:00,138.89,138.89,138.827,138.827,104400000.0
2005-02-25 11:57:00,138.835,138.846,138.83,138.843,131900001.0
2005-02-25 11:58:00,138.847,138.847,138.825,138.833,71800000.0
2005-02-25 11:59:00,138.829,138.837,138.808,138.808,183100002.0
2005-02-25 12:00:00,138.801,138.81,138.795,138.795,191000002.0
2005-02-25 12:01:00,138.807,138.809,138.791,138.791,33600000.0
2005-02-25 12:02:00,138.805,138.805,138.734,138.734,113000001.0
2005-02-25 12:03:00,138.759,138.779,138.757,138.77,122300000.0
2005-02-25 12:04:00,138.78,138.78,138.751,138.751,107199997.0
2005-02-25 12:05:00,138.748,138.774,138.747,138.77,93799999.0
2005-02-25 12:06:00,138.789,138.794,138.776,138.776,70499999.0
2005-02-25 12:07:00,138.763,138.763,138.755,138.762,116599999.0
2005-02-25 12:08:00,138.765,138.776,138.759,138.759,72700002.0
2005-02-25 12:09:00,138.757,138.762,138.757,138.759,105399997.0
2005-02-25 12:10:00,138.763,138.778,138.757,138.764,93199999.0
2005-02-25 12:11:00,138.775,138.791,138.753,138.785,109299998.0
2005-02-25 12:12:00,138.79,138.791,138.756,138.78,122000000.0
2005-02-25 12:13:00,138.777,138.787,138.754,138.754,41600000.0
2005-02-25 12:14:00,138.743,138.759,138.717,138.717,99299999.0
2005-02-25 12:15:00,138.717,138.728,138.677,138.695,138000000.0
2005-02-25 12:16:00,138.725,138.732,138.711,138.711,70499998.0
2005-02-25 12:17:00,138.703,138.704,138.677,138.677,44800000.0
2005-02-25 12:18:00,138.674,138.674,138.614,138.614,115699999.0
2005-02-25 12:19:00,138.595,138.629,138.591,138.616,181600000.0
2005-02-25 12:20:00,138.642,138.654,138.627,138.627,73600000.0
2005-02-25 12:21:00,138.626,138.626,138.615,138.615,60700001.0
2005-02-25 12:22:00,138.635,138.676,138.632,138.676,149599998.0
2005-02-25 12:23:00,138.665,138.665,138.63,138.635,92699999.0
2005-02-25 12:24:00,138.643,138.65,138.622,138.63,87300002.0
2005-02-25 12:25:00,138.642,138.646,138.637,138.637,76299998.0
2005-02-25 12:26:00,138.638,138.638,138.601,138.623,64800000.0
2005-02-25 12:27:00,138.629,138.629,138.623,138.625,28000000.0
2005-02-25 12:28:00,138.636,138.653,138.636,138.638,126400000.0
2005-02-25 12:29:00,138.642,138.642,138.619,138.619,94499998.0
2005-02-25 12:30:00,138.63,138.643,138.627,138.638,56900000.0
2005-02-25 12:31:00,138.648,138.651,138.633,138.633,96800003.0
2005-02-25 12:32:00,138.633,138.654,138.626,138.644,100800001.0
2005-02-25 12:33:00,138.635,138.635,138.584,138.609,60200000.0
2005-02-25 12:34:00,138.605,138.619,138.571,138.571,111299999.0
2005-02-25 12:35:00,138.573,138.592,138.568,138.577,72799999.0
2005-02-25 12:36:00,138.59,138.594,138.536,138.536,65600000.0
2005-02-25 12:37:00,138.527,138.536,138.52,138.525,92499999.0
2005-02-25 12:38:00,138.52,138.543,138.52,138.543,88499999.0
2005-02-25 12:39:00,138.557,138.566,138.549,138.549,46400001.0
2005-02-25 12:40:00,138.537,138.575,138.526,138.575,105699998.0
2005-02-25 12:41:00,138.575,138.59,138.57,138.586,183800000.0
2005-02-25 12:42:00,138.577,138.594,138.574,138.579,119800002.0
2005-02-25 12:43:00,138.582,138.599,138.58,138.581,184200000.0
2005-02-25 12:44:00,138.573,138.588,138.563,138.563,100999999.0
2005-02-25 12:45:00,138.568,138.568,138.549,138.549,101000000.0
2005-02-25 12:46:00,138.565,138.58,138.562,138.565,104999997.0
2005-02-25 12:47:00,138.569,138.58,138.562,138.562,109600003.0
2005-02-25 12:48:00,138.57,138.608,138.565,138.608,77600000.0
2005-02-25 12:49:00,138.588,138.597,138.557,138.567,195299997.0
2005-02-25 12:50:00,138.555,138.555,138.534,138.534,127599999.0
2005-02-25 12:51:00,138.553,138.575,138.549,138.56,97800001.0
2005-02-25 12:52:00,138.565,138.568,138.536,138.536,43899999.0
2005-02-25 12:53:00,138.545,138.582,138.545,138.553,107500000.0
2005-02-25 12:54:00,138.559,138.579,138.557,138.557,141899999.0
2005-02-25 12:55:00,138.566,138.571,138.56,138.564,27200000.0
2005-02-25 12:56:00,138.572,138.578,138.559,138.559,56200000.0
2005-02-25 12:57:00,138.575,138.575,138.556,138.567,111100000.0
2005-02-25 12:58:00,138.577,138.603,138.576,138.599,125500000.0
2005-02-25 12:59:00,138.613,138.621,138.603,138.608,180199997.0
2005-02-25 13:00:00,138.612,138.615,138.61,138.61,67200001.0
2005-02-25 13:01:00,138.608,138.608,138.589,138.591,66299998.0
2005-02-25 13:02:00,138.584,138.597,138.584,138.587,69499998.0
2005-02-25 13:03:00,138.59,138.613,138.59,138.605,95100000.0
2005-02-25 13:04:00,138.604,138.604,138.578,138.587,46900000.0
2005-02-25 13:05:00,138.571,138.578,138.571,138.573,86300002.0
2005-02-25 13:06:00,138.596,138.596,138.575,138.589,109100001.0
2005-02-25 13:07:00,138.591,138.594,138.587,138.589,69800000.0
2005-02-25 13:08:00,138.592,138.592,138.574,138.585,89400001.0
2005-02-25 13:09:00,138.575,138.588,138.565,138.588,55699998.0
2005-02-25 13:10:00,138.573,138.588,138.57,138.575,150499999.0
2005-02-25 13:11:00,138.584,138.596,138.566,138.566,95899998.0
2005-02-25 13:12:00,138.567,138.567,138.542,138.549,47600000.0
2005-02-25 13:13:00,138.572,138.572,138.548,138.559,107300000.0
2005-02-25 13:14:00,138.546,138.553,138.53,138.544,109199997.0
2005-02-25 13:15:00,138.544,138.562,138.544,138.562,84199999.0
2005-02-25 13:16:00,138.566,138.566,138.547,138.549,37300000.0
2005-02-25 13:17:00,138.555,138.564,138.55,138.553,81600000.0
2005-02-25 13:18:00,138.56,138.561,138.54,138.561,74300000.0
2005-02-25 13:19:00,138.572,138.573,138.556,138.556,51100000.0
2005-02-25 13:20:00,138.575,138.575,138.542,138.542,11000000.0
2005-02-25 13:21:00,138.524,138.542,138.519,138.537,105800000.0
2005-02-25 13:22:00,138.543,138.562,138.536,138.553,129299998.0
2005-02-25 13:23:00,138.555,138.575,138.555,138.562,202399999.0
2005-02-25 13:24:00,138.576,138.587,138.553,138.587,173100000.0
2005-02-25 13:25:00,138.587,138.596,138.559,138.567,87999997.0
2005-02-25 13:26:00,138.583,138.632,138.583,138.631,97200000.0
2005-02-25 13:27:00,138.663,138.663,138.617,138.637,112199998.0
2005-02-25 13:28:00,138.657,138.669,138.644,138.656,151300000.0
2005-02-25 13:29:00,138.677,138.689,138.677,138.689,116199998.0
2005-02-25 13:30:00,138.711,138.725,138.701,138.725,214200000.0
2005-02-25 13:31:00,138.745,138.755,138.713,138.715,105499999.0
2005-02-25 13:32:00,138.695,138.726,138.695,138.711,77000000.0
2005-02-25 13:33:00,138.737,138.737,138.707,138.707,148200000.0
2005-02-25 13:34:00,138.72,138.725,138.687,138.692,82399999.0
2005-02-25 13:35:00,138.69,138.69,138.673,138.673,175599999.0
2005-02-25 13:36:00,138.677,138.689,138.677,138.681,115500002.0
2005-02-25 13:37:00,138.677,138.692,138.677,138.688,78700000.0
2005-02-25 13:38:00,138.702,138.708,138.693,138.694,70299999.0
2005-02-25 13:39:00,138.694,138.702,138.672,138.672,102399999.0
2005-02-25 13:40:00,138.676,138.692,138.669,138.687,85100000.0
2005-02-25 13:41:00,138.72,138.723,138.693,138.699,114400002.0
2005-02-25 13:42:00,138.713,138.754,138.706,138.75,68300000.0
2005-02-25 13:43:00,138.779,138.779,138.752,138.752,122200001.0
2005-02-25 13:44:00,138.742,138.742,138.695,138.695,188900001.0
2005-02-25 13:45:00,138.702,138.702,138.69,138.69,33200000.0
2005-02-25 13:46:00,138.692,138.696,138.682,138.682,105700000.0
2005-02-25 13:47:00,138.673,138.69,138.673,138.679,95800001.0
2005-02-25 13:48:00,138.688,138.706,138.688,138.702,53000000.0
2005-02-25 13:49:00,138.708,138.732,138.68,138.68,105499999.0
2005-02-25 13:50:00,138.675,138.751,138.675,138.735,170600000.0
2005-02-25 13:51:00,138.74,138.751,138.726,138.741,80499999.0
2005-02-25 13:52:00,138.742,138.742,138.723,138.727,66400000.0
2005-02-25 13:53:00,138.741,138.741,138.683,138.683,52000000.0
2005-02-25 13:54:00,138.696,138.708,138.693,138.697,170900002.0
2005-02-25 13:55:00,138.709,138.731,138.709,138.713,33100000.0
2005-02-25 13:56:00,138.709,138.724,138.702,138.702,82299998.0
2005-02-25 13:57:00,138.703,138.733,138.703,138.717,96599999.0
2005-02-25 13:58:00,138.716,138.728,138.71,138.714,81100000.0
2005-02-25 13:59:00,138.721,138.725,138.702,138.702,54600000.0
2005-02-25 14:00:00,138.713,138.714,138.673,138.673,117999998.0
2005-02-25 14:01:00,138.718,138.744,138.704,138.739,48800000.0
2005-02-25 14:02:00,138.735,138.754,138.735,138.738,118200000.0
2005-02-25 14:03:00,138.767,138.774,138.717,138.717,83100002.0
2005-02-25 14:04:00,138.736,138.74,138.72,138.733,99500001.0
2005-02-25 14:05:00,138.736,138.746,138.726,138.741,38600000.0
2005-02-25 14:06:00,138.745,138.745,138.71,138.71,73400000.0
2005-02-25 14:07:00,138.717,138.724,138.703,138.703,61400000.0
2005-02-25 14:08:00,138.722,138.722,138.676,138.692,128900001.0
2005-02-25 14:09:00,138.678,138.678,138.672,138.672,43100000.0
2005-02-25 14:10:00,138.682,138.696,138.664,138.664,91800000.0
2005-02-25 14:11:00,138.699,138.699,138.658,138.658,101400002.0
2005-02-25 14:12:00,138.681,138.686,138.663,138.663,67899999.0
2005-02-25 14:13:00,138.659,138.695,138.659,138.681,87299999.0
2005-02-25 14:14:00,138.681,138.681,138.633,138.655,133200005.0
2005-02-25 14:15:00,138.662,138.662,138.626,138.635,138100000.0
2005-02-25 14:16:00,138.638,138.654,138.638,138.652,45400000.0
2005-02-25 14:17:00,138.651,138.655,138.643,138.643,94000000.0
2005-02-25 14:18:00,138.655,138.658,138.644,138.644,50500000.0
2005-02-25 14:19:00,138.642,138.648,138.619,138.62,107700000.0
2005-02-25 14:20:00,138.635,138.645,138.623,138.634,136399998.0
2005-02-25 14:21:00,138.638,138.667,138.638,138.661,64200001.0
2005-02-25 14:22:00,138.678,138.678,138.639,138.639,99399999.0
2005-02-25 14:23:00,138.647,138.647,138.635,138.635,87600000.0
2005-02-25 14:24:00,138.667,138.679,138.65,138.665,161099998.0
2005-02-25 14:25:00,138.663,138.663,138.662,138.662,13300000.0
2005-02-25 14:26:00,138.66,138.663,138.654,138.654,71900000.0
2005-02-25 14:27:00,138.662,138.684,138.662,138.672,116799998.0
2005-02-25 14:28:00,138.673,138.689,138.669,138.675,117600000.0
2005-02-25 14:29:00,138.683,138.689,138.683,138.684,52000000.0
2005-02-25 14:30:00,138.69,138.703,138.659,138.659,52699999.0
2005-02-25 14:31:00,138.663,138.692,138.657,138.685,74000000.0
2005-02-25 14:32:00,138.698,138.709,138.684,138.695,62900000.0
2005-02-25 14:33:00,138.7,138.7,138.674,138.681,58299998.0
2005-02-25 14:34:00,138.698,138.719,138.696,138.714,32200000.0
2005-02-25 14:35:00,138.728,138.728,138.708,138.71,162700002.0
2005-02-25 14:36:00,138.711,138.722,138.697,138.697,113899998.0
2005-02-25 14:37:00,138.691,138.691,138.665,138.67,63400002.0
2005-02-25 14:38:00,138.664,138.664,138.647,138.647,178900000.0
2005-02-25 14:39:00,138.65,138.65,138.625,138.625,71600000.0
2005-02-25 14:40:00,138.627,138.635,138.618,138.619,75100001.0
2005-02-25 14:41:00,138.635,138.659,138.634,138.648,171899997.0
2005-02-25 14:42:00,138.654,138.658,138.635,138.635,36500000.0
2005-02-25 14:43:00,138.638,138.65,138.625,138.625,70100000.0
2005-02-25 14:44:00,138.651,138.651,138.629,138.634,71899999.0
2005-02-25 14:45:00,138.635,138.635,138.596,138.602,84500000.0
2005-02-25 14:46:00,138.62,138.648,138.619,138.64,96199999.0
2005-02-25 14:47:00,138.644,138.676,138.644,138.67,117399999.0
2005-02-25 14:48:00,138.68,138.688,138.665,138.665,52099999.0
2005-02-25 14:49:00,138.658,138.673,138.654,138.654,165699998.0
2005-02-25 14:50:00,138.665,138.681,138.665,138.677,64600000.0
2005-02-25 14:51:00,138.699,138.699,138.674,138.692,93499998.0
2005-02-25 14:52:00,138.706,138.718,138.686,138.686,70200000.0
2005-02-25 14:53:00,138.682,138.701,138.682,138.688,74900002.0
2005-02-25 14:54:00,138.694,138.705,138.694,138.694,99199999.0
2005-02-25 14:55:00,138.686,138.706,138.672,138.672,70100000.0
2005-02-25 14:56:00,138.675,138.693,138.675,138.68,142000002.0
2005-02-25 14:57:00,138.687,138.687,138.646,138.647,80499998.0
2005-02-25 14:58:00,138.645,138.668,138.645,138.653,112399998.0
2005-02-25 14:59:00,138.679,138.697,138.672,138.688,87200000.0
2005-02-25 15:00:00,138.698,138.702,138.685,138.7,91199999.0
2005-02-25 15:01:00,138.684,138.705,138.652,138.692,70200000.0
2005-02-25 15:02:00,138.692,138.749,138.692,138.727,73400000.0
2005-02-25 15:03:00,138.723,138.724,138.684,138.689,93600000.0
2005-02-25 15:04:00,138.695,138.7,138.674,138.674,58600000.0
2005-02-25 15:05:00,138.687,138.696,138.674,138.674,85800000.0
2005-02-25 15:06:00,138.673,138.721,138.673,138.714,114900002.0
2005-02-25 15:07:00,138.717,138.717,138.668,138.668,83599999.0
2005-02-25 15:08:00,138.676,138.682,138.669,138.671,122700000.0
2005-02-25 15:09:00,138.678,138.719,138.678,138.704,150700000.0
2005-02-25 15:10:00,138.697,138.723,138.697,138.715,175800001.0
2005-02-25 15:11:00,138.692,138.692,138.635,138.67,110099999.0
2005-02-25 15:12:00,138.715,138.715,138.683,138.691,165499998.0
2005-02-25 15:13:00,138.712,138.723,138.699,138.699,55200000.0
2005-02-25 15:14:00,138.7,138.722,138.689,138.689,147599999.0
2005-02-25 15:15:00,138.707,138.709,138.679,138.701,140699998.0
2005-02-25 15:16:00,138.705,138.715,138.701,138.707,84500001.0
2005-02-25 15:17:00,138.713,138.718,138.713,138.713,110000001.0
2005-02-25 15:18:00,138.708,138.731,138.708,138.715,84800001.0
2005-02-25 15:19:00,138.739,138.743,138.713,138.736,59200000.0
2005-02-25 15:20:00,138.745,138.756,138.738,138.755,80300000.0
2005-02-25 15:21:00,138.76,138.777,138.76,138.774,33300000.0
2005-02-25 15:22:00,138.801,138.805,138.774,138.774,60499999.0
2005-02-25 15:23:00,138.798,138.808,138.767,138.795,103899999.0
2005-02-25 15:24:00,138.826,138.826,138.809,138.816,155200001.0
2005-02-25 15:25:00,138.837,138.837,138.792,138.792,83800001.0
2005-02-25 15:26:00,138.79,138.806,138.779,138.779,66700000.0
2005-02-25 15:27:00,138.791,138.791,138.742,138.742,99200002.0
2005-02-25 15:28:00,138.753,138.784,138.742,138.78,88900000.0
2005-02-25 15:29:00,138.779,138.79,138.693,138.693,81600001.0
2005-02-25 15:30:00,138.71,138.71,138.649,138.702,116900000.0
2005-02-25 15:31:00,138.662,138.753,138.652,138.753,86499997.0
2005-02-25 15:32:00,138.79,138.804,138.715,138.804,131400000.0
2005-02-25 15:33:00,138.826,138.829,138.797,138.797,98400000.0
2005-02-25 15:34:00,138.793,138.793,138.761,138.763,106099999.0
2005-02-25 15:35:00,138.78,138.807,138.767,138.79,56500000.0
2005-02-25 15:36:00,138.808,138.824,138.799,138.819,93099999.0
2005-02-25 15:37:00,138.862,138.862,138.833,138.836,137499997.0
2005-02-25 15:38:00,138.867,138.89,138.847,138.847,133600000.0
2005-02-25 15:39:00,138.851,138.851,138.782,138.788,77200001.0
2005-02-25 15:40:00,138.795,138.795,138.774,138.78,111600000.0
2005-02-25 15:41:00,138.798,138.816,138.797,138.804,106600002.0
2005-02-25 15:42:00,138.827,138.84,138.806,138.819,96199997.0
2005-02-25 15:43:00,138.821,138.837,138.807,138.827,74500000.0
2005-02-25 15:44:00,138.813,138.852,138.798,138.829,118000000.0
2005-02-25 15:45:00,138.843,138.843,138.828,138.828,99500002.0
2005-02-25 15:46:00,138.868,138.898,138.865,138.898,58400000.0
2005-02-25 15:47:00,138.928,138.928,138.901,138.901,120500000.0
2005-02-25 15:48:00,138.914,138.914,138.905,138.905,34700000.0
2005-02-25 15:49:00,138.91,138.918,138.899,138.913,48800000.0
2005-02-25 15:50:00,138.913,138.936,138.909,138.931,172100002.0
2005-02-25 15:51:00,138.947,138.954,138.932,138.932,35200000.0
2005-02-25 15:52:00,138.936,138.938,138.909,138.909,57999999.0
2005-02-25 15:53:00,138.91,138.91,138.875,138.877,126799999.0
2005-02-25 15:54:00,138.866,138.875,138.852,138.87,104700001.0
2005-02-25 15:55:00,138.859,138.867,138.848,138.86,185199996.0
2005-02-25 15:56:00,138.86,138.86,138.827,138.827,29399999.0
2005-02-25 15:57:00,138.841,138.841,138.816,138.816,132100000.0
2005-02-25 15:58:00,138.812,138.815,138.79,138.811,63900001.0
2005-02-25 15:59:00,138.809,138.809,138.779,138.78,139400002.0
2005-02-25 16:00:00,138.79,138.806,138.78,138.793,150000004.0
2005-02-25 16:01:00,138.793,138.797,138.787,138.791,97599999.0
2005-02-25 16:02:00,138.803,138.825,138.792,138.792,133199998.0
2005-02-25 16:03:00,138.807,138.807,138.78,138.788,64099999.0
2005-02-25 16:04:00,138.786,138.803,138.777,138.78,99000000.0
2005-02-25 16:05:00,138.785,138.785,138.762,138.772,65100001.0
2005-02-25 16:06:00,138.78,138.79,138.766,138.766,110300000.0
2005-02-25 16:07:00,138.768,138.768,138.738,138.738,123100003.0
2005-02-25 16:08:00,138.732,138.732,138.7,138.725,139099999.0
2005-02-25 16:09:00,138.714,138.732,138.709,138.732,116900002.0
2005-02-25 16:10:00,138.724,138.724,138.672,138.688,49100000.0
2005-02-25 16:11:00,138.695,138.718,138.695,138.718,54400000.0
2005-02-25 16:12:00,138.732,138.739,138.723,138.725,86900000.0
2005-02-25 16:13:00,138.748,138.756,138.733,138.744,78099999.0
2005-02-25 16:14:00,138.758,138.758,138.733,138.745,79500001.0
2005-02-25 16:15:00,138.764,138.775,138.756,138.756,84599999.0
2005-02-25 16:16:00,138.766,138.776,138.756,138.756,89900001.0
2005-02-25 16:17:00,138.779,138.779,138.754,138.761,197299999.0
2005-02-25 16:18:00,138.78,138.785,138.76,138.78,85600001.0
2005-02-25 16:19:00,138.772,138.772,138.752,138.759,66900000.0
2005-02-25 16:20:00,138.777,138.791,138.764,138.787,187899998.0
2005-02-25 16:21:00,138.793,138.793,138.777,138.785,116299996.0
2005-02-25 16:22:00,138.791,138.81,138.791,138.802,159600004.0
2005-02-25 16:23:00,138.827,138.827,138.802,138.808,51200000.0
2005-02-25 16:24:00,138.825,138.834,138.792,138.792,88000000.0
2005-02-25 16:25:00,138.793,138.793,138.777,138.777,113300001.0
2005-02-25 16:26:00,138.812,138.812,138.791,138.796,192000002.0
2005-02-25 16:27:00,138.785,138.791,138.741,138.741,137600003.0
2005-02-25 16:28:00,138.74,138.74,138.722,138.729,46600000.0
2005-02-25 16:29:00,138.735,138.776,138.732,138.732,70800000.0
2005-02-25 16:30:00,138.737,138.766,138.726,138.766,81800001.0
2005-02-25 16:31:00,138.76,138.764,138.728,138.728,119299999.0
2005-02-25 16:32:00,138.718,138.733,138.704,138.71,153199998.0
2005-02-25 16:33:00,138.709,138.729,138.698,138.729,200099997.0
2005-02-25 16:34:00,138.747,138.747,138.682,138.682,146899998.0
2005-02-25 16:35:00,138.696,138.713,138.688,138.691,97899999.0
2005-02-25 16:36:00,138.69,138.71,138.685,138.685,122400001.0
2005-02-25 16:37:00,138.693,138.702,138.665,138.665,135900000.0
2005-02-25 16:38:00,138.65,138.674,138.634,138.66,233700002.0
2005-02-25 16:39:00,138.648,138.667,138.643,138.662,105099999.0
2005-02-25 16:40:00,138.667,138.676,138.662,138.662,220400002.0
2005-02-25 16:41:00,138.674,138.691,138.661,138.688,60800000.0
2005-02-25 16:42:00,138.716,138.716,138.698,138.702,81200000.0
2005-02-25 16:43:00,138.715,138.734,138.701,138.701,113599999.0
2005-02-25 16:44:00,138.705,138.728,138.703,138.728,98200002.0
2005-02-25 16:45:00,138.719,138.723,138.707,138.707,91900001.0
2005-02-25 16:46:00,138.729,138.745,138.706,138.706,73399999.0
2005-02-25 16:47:00,138.721,138.738,138.721,138.737,111199999.0
2005-02-25 16:48:00,138.733,138.749,138.721,138.744,81900000.0
2005-02-25 16:49:00,138.746,138.746,138.691,138.7,93200000.0
2005-02-25 16:50:00,138.709,138.709,138.675,138.678,89500000.0
2005-02-25 16:51:00,138.702,138.702,138.663,138.677,157399999.0
2005-02-25 16:52:00,138.673,138.697,138.659,138.677,143599998.0
2005-02-25 16:53:00,138.705,138.712,138.652,138.652,73199999.0
2005-02-25 16:54:00,138.677,138.705,138.673,138.688,126200002.0
2005-02-25 16:55:00,138.724,138.729,138.691,138.706,90799998.0
2005-02-25 16:56:00,138.723,138.723,138.699,138.708,70100000.0
2005-02-25 16:57:00,138.717,138.73,138.709,138.71,80399999.0
2005-02-25 16:58:00,138.741,138.741,138.705,138.709,133000002.0
2005-02-25 16:59:00,138.73,138.73,138.707,138.707,78999999.0
2005-02-25 17:00:00,138.744,138.744,138.699,138.722,144700000.0
2005-02-25 17:01:00,138.729,138.729,138.709,138.717,58699999.0
2005-02-25 17:02:00,138.723,138.728,138.7,138.7,68000000.0
2005-02-25 17:03:00,138.676,138.698,138.676,138.681,116799999.0
2005-02-25 17:04:00,138.724,138.768,138.708,138.768,88700000.0
2005-02-25 17:05:00,138.76,138.76,138.741,138.745,134099999.0
2005-02-25 17:06:00,138.745,138.755,138.736,138.737,41000000.0
2005-02-25 17:07:00,138.735,138.758,138.735,138.743,123799998.0
2005-02-25 17:08:00,138.753,138.753,138.735,138.739,56599999.0
2005-02-25 17:09:00,138.748,138.756,138.741,138.747,109399998.0
2005-02-25 17:10:00,138.768,138.768,138.745,138.745,139899998.0
2005-02-25 17:11:00,138.771,138.771,138.75,138.75,89099999.0
2005-02-25 17:12:00,138.766,138.766,138.732,138.741,107400001.0
2005-02-25 17:13:00,138.738,138.745,138.728,138.728,105300000.0
2005-02-25 17:14:00,138.746,138.746,138.717,138.717,88500001.0
2005-02-25 17:15:00,138.694,138.696,138.684,138.696,73799999.0
2005-02-25 17:16:00,138.699,138.711,138.694,138.703,112500000.0
2005-02-25 17:17:00,138.707,138.707,138.693,138.7,64200001.0
2005-02-25 17:18:00,138.691,138.703,138.687,138.695,133000001.0
2005-02-25 17:19:00,138.695,138.706,138.684,138.699,92000000.0
2005-02-25 17:20:00,138.712,138.714,138.69,138.7,130000000.0
2005-02-25 17:21:00,138.727,138.736,138.716,138.719,99400000.0
2005-02-25 17:22:00,138.715,138.755,138.715,138.755,130400000.0
2005-02-25 17:23:00,138.751,138.764,138.735,138.735,71400000.0
2005-02-25 17:24:00,138.743,138.749,138.713,138.721,78100000.0
2005-02-25 17:25:00,138.733,138.733,138.722,138.722,81199997.0
2005-02-25 17:26:00,138.718,138.718,138.703,138.705,43200000.0
2005-02-25 17:27:00,138.712,138.732,138.709,138.715,54500000.0
2005-02-25 17:28:00,138.712,138.712,138.701,138.708,59199999.0
2005-02-25 17:29:00,138.717,138.717,138.698,138.703,43999999.0
2005-02-25 17:30:00,138.716,138.716,138.703,138.703,88800001.0
2005-02-25 17:31:00,138.711,138.713,138.691,138.691,85000001.0
2005-02-25 17:32:00,138.693,138.695,138.667,138.667,73800000.0
2005-02-25 17:33:00,138.656,138.665,138.649,138.655,189100000.0
2005-02-25 17:34:00,138.66,138.66,138.637,138.642,66199999.0
2005-02-25 17:35:00,138.652,138.667,138.652,138.657,62099998.0
2005-02-25 17:36:00,138.658,138.658,138.647,138.647,23700000.0
2005-02-25 17:37:00,138.661,138.661,138.639,138.639,74000003.0
2005-02-25 17:38:00,138.672,138.686,138.67,138.685,92899999.0
2005-02-25 17:39:00,138.694,138.706,138.687,138.687,99399999.0
2005-02-25 17:40:00,138.679,138.696,138.679,138.684,38300000.0
2005-02-25 17:41:00,138.682,138.7,138.67,138.67,141500000.0
2005-02-25 17:42:00,138.683,138.683,138.644,138.644,43200000.0
2005-02-25 17:43:00,138.642,138.651,138.637,138.642,143499999.0
2005-02-25 17:44:00,138.647,138.647,138.636,138.639,100300000.0
2005-02-25 17:45:00,138.633,138.633,138.626,138.632,79900000.0
2005-02-25 17:46:00,138.631,138.631,138.62,138.622,45199999.0
2005-02-25 17:47:00,138.623,138.647,138.612,138.642,113199998.0
2005-02-25 17:48:00,138.648,138.657,138.64,138.655,42000000.0
2005-02-25 17:49:00,138.659,138.665,138.645,138.651,166099998.0
2005-02-25 17:50:00,138.653,138.659,138.645,138.645,47700000.0
2005-02-25 17:51:00,138.651,138.657,138.641,138.655,51300000.0
2005-02-25 17:52:00,138.66,138.672,138.656,138.672,138799999.0
2005-02-25 17:53:00,138.667,138.675,138.659,138.659,161499999.0
2005-02-25 17:54:00,138.664,138.664,138.635,138.64,99899999.0
2005-02-25 17:55:00,138.633,138.633,138.625,138.625,37600000.0
2005-02-25 17:56:00,138.642,138.643,138.632,138.632,34800001.0
2005-02-25 17:57:00,138.647,138.658,138.647,138.647,130299998.0
2005-02-25 17:58:00,138.663,138.684,138.659,138.682,92499999.0
2005-02-25 17:59:00,138.701,138.733,138.701,138.722,88100000.0
2005-02-25 18:00:00,138.757,138.771,138.732,138.737,117600000.0
2005-02-25 18:01:00,138.729,138.745,138.721,138.721,1408099996.0
2005-02-25 18:02:00,138.81,138.84,138.81,138.83,1258200001.0
2005-02-25 18:03:00,138.84,138.85,138.82,138.83,1258200001.0
2005-02-25 18:04:00,138.729,138.748,138.716,138.738,1258200001.0
2005-02-25 18:05:00,138.738,138.744,138.726,138.73,1551099996.0
2005-02-25 18:06:00,138.734,138.739,138.715,138.725,990699995.0
2005-02-25 18:07:00,138.722,138.727,138.706,138.715,1947200000.0
2005-02-25 18:08:00,138.718,138.734,138.714,138.716,1861599997.0
2005-02-25 18:09:00,138.735,138.759,138.727,138.739,1459000001.0
2005-02-25 18:10:00,138.764,138.781,138.744,138.774,888499996.0
2005-02-25 18:11:00,138.778,138.79,138.756,138.77,671299998.0
2005-02-25 18:12:00,138.788,138.795,138.777,138.78,818600000.0
2005-02-25 18:13:00,138.793,138.793,138.784,138.787,1164299993.0
2005-02-25 18:14:00,138.79,138.81,138.79,138.805,1397000001.0
2005-02-25 18:15:00,138.815,138.819,138.801,138.801,1598500000.0
2005-02-25 18:16:00,138.807,138.814,138.796,138.797,1634000000.0
2005-02-25 18:17:00,138.815,138.856,138.812,138.835,738599994.0
2005-02-25 18:18:00,138.855,138.867,138.836,138.862,710799997.0
2005-02-25 18:19:00,138.863,138.876,138.841,138.841,651999999.0
2005-02-25 18:20:00,138.854,138.861,138.838,138.838,1412700006.0
2005-02-25 18:21:00,138.841,138.851,138.834,138.834,1211899997.0
2005-02-25 18:22:00,138.84,138.854,138.828,138.846,1066099988.0
2005-02-25 18:23:00,138.858,138.862,138.847,138.851,1489799992.0
2005-02-25 18:24:00,138.846,138.885,138.846,138.858,1025599996.0
2005-02-25 18:25:00,138.867,138.873,138.848,138.848,1364899997.0
2005-02-25 18:26:00,138.851,138.865,138.789,138.852,1165600006.0
2005-02-25 18:27:00,138.858,138.887,138.846,138.846,498699998.0
2005-02-25 18:28:00,138.868,138.87,138.843,138.852,839100003.0
2005-02-25 18:29:00,138.85,138.872,138.833,138.872,730400000.0
2005-02-25 18:30:00,138.887,138.895,138.877,138.885,453399999.0
2005-02-25 18:31:00,138.875,138.879,138.85,138.85,883199998.0
2005-02-25 18:32:00,138.837,138.858,138.777,138.777,1206499997.0
2005-02-25 18:33:00,138.826,138.845,138.777,138.8,1679899995.0
2005-02-25 18:34:00,138.8,138.816,138.795,138.797,1249599994.0
2005-02-25 18:35:00,138.805,138.838,138.776,138.776,1335799997.0
2005-02-25 18:36:00,138.773,138.806,138.773,138.778,542599999.0
2005-02-25 18:37:00,138.781,138.782,138.754,138.772,526499996.0
2005-02-25 18:38:00,138.785,138.79,138.778,138.785,332899999.0
2005-02-25 18:39:00,138.785,138.785,138.763,138.765,427199998.0
2005-02-25 18:40:00,138.782,138.791,138.762,138.777,897500002.0
2005-02-25 18:41:00,138.8,138.8,138.785,138.795,520399999.0
2005-02-25 18:42:00,138.804,138.813,138.782,138.807,550699999.0
2005-02-25 18:43:00,138.814,138.836,138.8,138.827,270500003.0
2005-02-25 18:44:00,138.838,138.848,138.826,138.828,398299996.0
2005-02-25 18:45:00,138.82,138.83,138.811,138.819,310699999.0
2005-02-25 18:46:00,138.837,138.837,138.817,138.817,598200000.0
2005-02-25 18:47:00,138.834,138.834,138.812,138.818,162699999.0
2005-02-25 18:48:00,138.82,138.826,138.804,138.814,535599997.0
2005-02-25 18:49:00,138.823,138.84,138.805,138.805,586299995.0
2005-02-25 18:50:00,138.808,138.81,138.787,138.8,796899998.0
2005-02-25 18:51:00,138.795,138.801,138.777,138.783,579599996.0
2005-02-25 18:52:00,138.792,138.801,138.771,138.785,648799997.0
2005-02-25 18:53:00,138.793,138.807,138.781,138.781,972799995.0
2005-02-25 18:54:00,138.787,138.793,138.77,138.779,1021099999.0
2005-02-25 18:55:00,138.781,138.79,138.742,138.742,938399997.0
2005-02-25 18:56:00,138.73,138.746,138.7,138.732,421299995.0
2005-02-25 18:57:00,138.748,138.75,138.732,138.738,560899991.0
2005-02-25 18:58:00,138.743,138.786,138.743,138.774,617999999.0
2005-02-25 18:59:00,138.79,138.804,138.783,138.783,599599999.0
2005-02-25 19:00:00,138.794,138.802,138.778,138.789,377200002.0
2005-02-25 19:01:00,138.81,138.813,138.794,138.81,203000002.0
2005-02-25 19:02:00,138.818,138.824,138.805,138.809,406399992.0
2005-02-25 19:03:00,138.82,138.835,138.811,138.811,846999995.0
2005-02-25 19:04:00,138.813,138.826,138.808,138.813,394799998.0
2005-02-25 19:05:00,138.817,138.817,138.772,138.772,561400000.0
2005-02-25 19:06:00,138.774,138.785,138.708,138.724,943399999.0
2005-02-25 19:07:00,138.785,138.787,138.724,138.756,951999998.0
2005-02-25 19:08:00,138.773,138.773,138.727,138.742,668700002.0
2005-02-25 19:09:00,138.753,138.77,138.75,138.758,740700005.0
2005-02-25 19:10:00,138.767,138.783,138.757,138.778,121600000.0
2005-02-25 19:11:00,138.783,138.798,138.781,138.785,462500000.0
2005-02-25 19:12:00,138.793,138.815,138.793,138.799,453299998.0
2005-02-25 19:13:00,138.831,138.831,138.8,138.8,100500000.0
2005-02-25 19:14:00,138.809,138.827,138.796,138.82,238500003.0
2005-02-25 19:15:00,138.83,138.858,138.823,138.853,1079199999.0
2005-02-25 19:16:00,138.854,138.881,138.849,138.851,310899999.0
2005-02-25 19:17:00,138.857,138.883,138.857,138.883,417399996.0
2005-02-25 19:18:00,138.881,138.911,138.879,138.894,350100002.0
2005-02-25 19:19:00,138.898,138.898,138.881,138.888,703899998.0
2005-02-25 19:20:00,138.889,138.911,138.886,138.892,350699999.0
2005-02-25 19:21:00,138.891,138.926,138.891,138.91,421199999.0
2005-02-25 19:22:00,138.922,138.924,138.915,138.915,85800000.0
2005-02-25 19:23:00,138.943,138.999,138.943,138.966,1083600003.0
2005-02-25 19:24:00,138.995,138.999,138.97,138.984,696000001.0
2005-02-25 19:25:00,138.995,139.061,138.978,139.041,360799999.0
2005-02-25 19:26:00,139.048,139.062,138.999,139.023,1177800005.0
2005-02-25 19:27:00,139.022,139.049,139.013,139.013,885599999.0
2005-02-25 19:28:00,139.013,139.025,139.001,139.022,550499997.0
2005-02-25 19:29:00,139.02,139.02,138.988,138.99,511200002.0
2005-02-25 19:30:00,139.01,139.017,138.986,138.999,772799999.0
2005-02-25 19:31:00,138.993,139.002,138.974,139.002,587699998.0
2005-02-25 19:32:00,139.002,139.016,138.996,139.001,841300003.0
2005-02-25 19:33:00,139.007,139.008,138.986,138.996,386699999.0
2005-02-25 19:34:00,138.994,139.002,138.984,138.984,853100000.0
2005-02-25 19:35:00,138.986,138.995,138.976,138.98,769999999.0
2005-02-25 19:36:00,138.991,138.991,138.966,138.97,600400000.0
2005-02-25 19:37:00,138.963,138.993,138.963,138.986,94899999.0
2005-02-25 19:38:00,138.997,138.997,138.981,138.981,616299997.0
2005-02-25 19:39:00,138.984,138.993,138.964,138.977,694300002.0
2005-02-25 19:40:00,138.994,138.994,138.964,138.964,490300000.0
2005-02-25 19:41:00,138.961,138.997,138.961,138.966,849799998.0
2005-02-25 19:42:00,138.992,139.026,138.969,139.005,346900000.0
2005-02-25 19:43:00,139.03,139.043,138.973,138.973,64800000.0
2005-02-25 19:44:00,138.978,139.014,138.978,138.996,310799999.0
2005-02-25 19:45:00,139.025,139.025,138.996,138.996,77899999.0
2005-02-25 19:46:00,139.004,139.028,138.988,138.988,408899996.0
2005-02-25 19:47:00,139.02,139.036,138.994,138.994,147000000.0
2005-02-25 19:48:00,138.981,139.003,138.975,138.975,758300003.0
2005-02-25 19:49:00,138.988,139.02,138.986,139.007,280700002.0
2005-02-25 19:50:00,139.012,139.026,139.008,139.011,303499999.0
2005-02-25 19:51:00,139.024,139.029,138.997,139.023,410200002.0
2005-02-25 19:52:00,139.026,139.037,139.005,139.013,420299994.0
2005-02-25 19:53:00,139.019,139.028,139.012,139.013,385499999.0
2005-02-25 19:54:00,139.026,139.037,139.006,139.016,334899999.0
2005-02-25 19:55:00,139.042,139.042,139.004,139.004,201100002.0
2005-02-25 19:56:00,139.002,139.016,139.002,139.011,351199999.0
2005-02-25 19:57:00,139.015,139.032,139.006,139.017,670599994.0
2005-02-25 19:58:00,139.023,139.038,139.02,139.023,635099999.0
2005-02-25 19:59:00,139.025,139.06,139.025,139.046,553699996.0
2005-02-25 20:00:00,139.058,139.066,139.056,139.06,125099999.0
2005-02-25 20:01:00,139.05,139.068,139.049,139.052,335499999.0
2005-02-25 20:02:00,139.063,139.063,139.013,139.032,323000003.0
2005-02-25 20:03:00,139.035,139.035,139.027,139.03,243100001.0
2005-02-25 20:04:00,139.034,139.06,139.034,139.05,418699999.0
2005-02-25 20:05:00,139.05,139.057,139.043,139.044,837900006.0
2005-02-25 20:06:00,139.048,139.06,139.045,139.05,639499995.0
2005-02-25 20:07:00,139.035,139.049,139.024,139.04,329299996.0
2005-02-25 20:08:00,139.041,139.051,139.015,139.015,594799995.0
2005-02-25 20:09:00,139.038,139.048,139.012,139.012,342399997.0
2005-02-25 20:10:00,139.017,139.017,139.003,139.003,241500002.0
2005-02-25 20:11:00,139.017,139.024,139.006,139.016,727300000.0
2005-02-25 20:12:00,139.021,139.047,139.008,139.029,836399995.0
2005-02-25 20:13:00,139.036,139.037,139.019,139.019,298000001.0
2005-02-25 20:14:00,139.017,139.052,139.017,139.048,394900002.0
2005-02-25 20:15:00,139.056,139.056,139.017,139.017,558900000.0
2005-02-25 20:16:00,139.016,139.064,139.016,139.042,531100004.0
2005-02-25 20:17:00,139.062,139.064,139.051,139.051,281299998.0
2005-02-25 20:18:00,139.049,139.049,139.04,139.041,171999997.0
2005-02-25 20:19:00,139.052,139.057,139.042,139.046,456999997.0
2005-02-25 20:20:00,139.055,139.058,139.043,139.043,229100002.0
2005-02-25 20:21:00,139.043,139.059,139.04,139.042,507999998.0
2005-02-25 20:22:00,139.065,139.065,139.032,139.032,478100000.0
2005-02-25 20:23:00,139.03,139.044,139.025,139.026,490999997.0
2005-02-25 20:24:00,139.04,139.045,139.033,139.033,289300000.0
2005-02-25 20:25:00,139.038,139.041,139.03,139.03,368699998.0
2005-02-25 20:26:00,139.04,139.045,139.035,139.04,396000000.0
2005-02-25 20:27:00,139.04,139.048,139.035,139.048,510399997.0
2005-02-25 20:28:00,139.048,139.05,139.036,139.042,971599998.0
2005-02-25 20:29:00,139.047,139.047,139.031,139.032,1032200003.0
2005-02-25 20:30:00,139.058,139.072,139.033,139.066,2019699993.0
2005-02-25 20:31:00,139.094,139.147,139.085,139.128,1367399991.0
2005-02-25 20:32:00,139.129,139.14,139.119,139.122,998699999.0
2005-02-25 20:33:00,139.13,139.146,139.123,139.145,453300001.0
2005-02-25 20:34:00,139.165,139.213,139.154,139.193,363500001.0
2005-02-25 20:35:00,139.215,139.215,139.17,139.195,404400006.0
2005-02-25 20:36:00,139.168,139.197,139.155,139.187,606800003.0
2005-02-25 20:37:00,139.18,139.191,139.172,139.189,514799998.0
2005-02-25 20:38:00,139.19,139.19,139.155,139.17,804000000.0
2005-02-25 20:39:00,139.175,139.206,139.175,139.192,824100006.0
2005-02-25 20:40:00,139.175,139.205,139.17,139.187,1041099997.0
2005-02-25 20:41:00,139.168,139.189,139.168,139.189,316900000.0
2005-02-25 20:42:00,139.179,139.188,139.164,139.164,265299998.0
2005-02-25 20:43:00,139.165,139.184,139.161,139.164,393900000.0
2005-02-25 20:44:00,139.178,139.191,139.165,139.172,720200000.0
2005-02-25 20:45:00,139.18,139.199,139.176,139.176,691300000.0
2005-02-25 20:46:00,139.18,139.18,139.165,139.171,731499995.0
2005-02-25 20:47:00,139.164,139.178,139.159,139.164,691399999.0
2005-02-25 20:48:00,139.166,139.188,139.166,139.167,463899999.0
2005-02-25 20:49:00,139.173,139.191,139.172,139.177,461799998.0
2005-02-25 20:50:00,139.198,139.204,139.176,139.178,1026599999.0
2005-02-25 20:51:00,139.174,139.18,139.17,139.172,477300001.0
2005-02-25 20:52:00,139.174,139.186,139.172,139.172,178099999.0
2005-02-25 20:53:00,139.18,139.186,139.17,139.178,907600005.0
2005-02-25 20:54:00,139.171,139.182,139.171,139.177,251500002.0
2005-02-25 20:55:00,139.17,139.175,139.162,139.17,845899994.0
2005-02-25 20:56:00,139.165,139.175,139.163,139.165,791899993.0
2005-02-25 20:57:00,139.162,139.175,139.156,139.156,776000000.0
2005-02-25 20:58:00,139.17,139.175,139.162,139.163,1461099996.0
2005-02-25 20:59:00,139.163,139.178,139.161,139.17,1034699994.0
2005-02-25 21:00:00,139.172,139.184,139.168,139.178,1002700001.0
2005-02-25 21:01:00,139.186,139.196,139.169,139.171,957300005.0
2005-02-25 21:02:00,139.171,139.184,139.158,139.158,587300001.0
2005-02-25 21:03:00,139.158,139.198,139.158,139.183,678099995.0
2005-02-25 21:04:00,139.172,139.174,139.156,139.17,536900003.0
2005-02-25 21:05:00,139.171,139.183,139.168,139.175,510699992.0
2005-02-25 21:06:00,139.173,139.192,139.171,139.177,563799996.0
2005-02-25 21:07:00,139.18,139.198,139.179,139.195,564200006.0
2005-02-25 21:08:00,139.197,139.197,139.178,139.183,363200001.0
2005-02-25 21:09:00,139.185,139.193,139.167,139.193,230699998.0
2005-02-25 21:10:00,139.18,139.188,139.173,139.188,362500002.0
2005-02-25 21:11:00,139.183,139.187,139.17,139.187,238100001.0
2005-02-25 21:12:00,139.182,139.2,139.177,139.183,430700002.0
2005-02-25 21:13:00,139.172,139.19,139.172,139.185,498600001.0
2005-02-25 21:14:00,139.178,139.198,139.178,139.188,783799998.0
2005-02-25 21:15:00,139.183,139.197,139.179,139.185,716299997.0
2005-02-25 21:16:00,139.185,139.195,139.18,139.19,606800006.0
2005-02-25 21:17:00,139.185,139.206,139.185,139.198,786299999.0
2005-02-25 21:18:00,139.199,139.199,139.187,139.189,278200004.0
2005-02-25 21:19:00,139.195,139.207,139.186,139.186,606100003.0
2005-02-25 21:20:00,139.202,139.213,139.194,139.201,1090500003.0
2005-02-25 21:21:00,139.22,139.25,139.19,139.232,562800002.0
2005-02-25 21:22:00,139.241,139.248,139.223,139.223,869900002.0
2005-02-25 21:23:00,139.229,139.266,139.191,139.236,729199998.0
2005-02-25 21:24:00,139.18,139.245,139.18,139.243,572399995.0
2005-02-25 21:25:00,139.257,139.258,139.222,139.253,536500002.0
2005-02-25 21:26:00,139.258,139.258,139.222,139.232,361799998.0
2005-02-25 21:27:00,139.242,139.246,139.236,139.242,178099996.0
2005-02-25 21:28:00,139.257,139.263,139.248,139.255,93099997.0
2005-02-25 21:29:00,139.256,139.262,139.231,139.237,228000002.0
2005-02-25 21:30:00,139.256,139.257,139.232,139.232,252600000.0
2005-02-25 21:31:00,139.226,139.237,139.226,139.232,100399999.0
2005-02-25 21:32:00,139.247,139.255,139.235,139.235,746699993.0
2005-02-25 21:33:00,139.238,139.238,139.231,139.231,78400000.0
2005-02-25 21:34:00,139.23,139.243,139.228,139.23,196300001.0
2005-02-25 21:35:00,139.222,139.23,139.22,139.22,270299997.0
2005-02-25 21:36:00,139.222,139.226,139.217,139.217,251100001.0
2005-02-25 21:37:00,139.235,139.241,139.231,139.237,93799999.0
2005-02-25 21:38:00,139.248,139.286,139.242,139.273,128099998.0
2005-02-25 21:39:00,139.27,139.276,139.263,139.269,243199999.0
2005-02-25 21:40:00,139.29,139.296,139.278,139.293,314700000.0
2005-02-25 21:41:00,139.302,139.302,139.284,139.285,80700000.0
2005-02-25 21:42:00,139.296,139.304,139.276,139.304,232500001.0
2005-02-25 21:43:00,139.306,139.306,139.285,139.291,324299997.0
2005-02-25 21:44:00,139.287,139.298,139.277,139.28,643900002.0
2005-02-25 21:45:00,139.293,139.304,139.282,139.29,306699999.0
2005-02-25 21:46:00,139.302,139.336,139.301,139.322,478900000.0
2005-02-25 21:47:00,139.347,139.347,139.319,139.319,357800003.0
2005-02-25 21:48:00,139.319,139.329,139.31,139.31,123500000.0
2005-02-25 21:49:00,139.298,139.298,139.267,139.272,126499999.0
2005-02-25 21:50:00,139.273,139.273,139.247,139.248,107799998.0
2005-02-25 21:51:00,139.249,139.252,139.241,139.252,106499999.0
2005-02-25 21:52:00,139.255,139.265,139.255,139.265,131800000.0
2005-02-25 21:53:00,139.266,139.284,139.262,139.262,79100000.0
2005-02-25 21:54:00,139.267,139.269,139.253,139.26,131800002.0
2005-02-25 21:55:00,139.271,139.271,139.254,139.254,39200000.0
2005-02-25 21:56:00,139.255,139.255,139.255,139.255,74700002.0
2005-02-25 21:57:00,139.26,139.265,139.255,139.255,51800000.0
2005-02-25 21:58:00,139.271,139.287,139.271,139.287,67100000.0
2005-02-25 21:59:00,139.293,139.305,139.283,139.283,164699998.0
2005-02-25 22:00:00,139.308,139.313,139.297,139.305,159200001.0
2005-02-25 22:01:00,139.324,139.341,139.303,139.33,300700001.0
2005-02-25 22:02:00,139.345,139.345,139.308,139.313,566600005.0
2005-02-25 22:03:00,139.322,139.324,139.305,139.318,162099996.0
2005-02-25 22:04:00,139.34,139.34,139.291,139.291,144099998.0
2005-02-25 22:05:00,139.295,139.31,139.295,139.296,125099998.0
2005-02-25 22:06:00,139.286,139.302,139.275,139.301,98300001.0
2005-02-25 22:07:00,139.307,139.308,139.296,139.296,79100001.0
2005-02-25 22:08:00,139.299,139.316,139.292,139.297,169800000.0
2005-02-25 22:09:00,139.297,139.297,139.274,139.274,60599999.0
2005-02-25 22:10:00,139.285,139.285,139.265,139.265,185500001.0
2005-02-25 22:11:00,139.282,139.285,139.27,139.281,190500001.0
2005-02-25 22:12:00,139.274,139.278,139.244,139.244,167000001.0
2005-02-25 22:13:00,139.237,139.257,139.234,139.245,98000000.0
2005-02-25 22:14:00,139.261,139.27,139.252,139.252,82400000.0
2005-02-25 22:15:00,139.261,139.286,139.239,139.239,187099999.0
2005-02-25 22:16:00,139.255,139.291,139.242,139.262,161100001.0
2005-02-25 22:17:00,139.287,139.287,139.27,139.271,147400002.0
2005-02-25 22:18:00,139.274,139.287,139.265,139.265,140100002.0
2005-02-25 22:19:00,139.28,139.296,139.273,139.279,95099998.0
2005-02-25 22:20:00,139.286,139.291,139.276,139.286,139899997.0
2005-02-25 22:21:00,139.307,139.31,139.283,139.295,69399998.0
2005-02-25 22:22:00,139.293,139.299,139.268,139.268,164099998.0
2005-02-25 22:23:00,139.26,139.26,139.255,139.26,213099999.0
2005-02-25 22:24:00,139.264,139.282,139.264,139.27,75700000.0
2005-02-25 22:25:00,139.273,139.297,139.273,139.283,208899999.0
2005-02-25 22:26:00,139.275,139.281,139.264,139.269,167700002.0
2005-02-25 22:27:00,139.268,139.268,139.24,139.257,489000007.0
2005-02-25 22:28:00,139.265,139.277,139.245,139.245,299100002.0
2005-02-25 22:29:00,139.265,139.265,139.248,139.255,110900001.0
2005-02-25 22:30:00,139.256,139.272,139.251,139.271,72500000.0
2005-02-25 22:31:00,139.261,139.261,139.237,139.249,125800001.0
2005-02-25 22:32:00,139.257,139.257,139.228,139.228,185700002.0
2005-02-25 22:33:00,139.246,139.246,139.229,139.241,247799997.0
2005-02-25 22:34:00,139.239,139.246,139.23,139.233,218900000.0
2005-02-25 22:35:00,139.235,139.235,139.177,139.204,190899999.0
2005-02-25 22:36:00,139.163,139.233,139.163,139.214,449699996.0
2005-02-25 22:37:00,139.214,139.226,139.206,139.214,205200002.0
2005-02-25 22:38:00,139.208,139.213,139.207,139.207,344699992.0
2005-02-25 22:39:00,139.205,139.216,139.205,139.206,285699996.0
2005-02-25 22:40:00,139.207,139.227,139.204,139.207,343700002.0
2005-02-25 22:41:00,139.212,139.218,139.204,139.204,185400001.0
2005-02-25 22:42:00,139.22,139.223,139.209,139.216,203200001.0
2005-02-25 22:43:00,139.225,139.233,139.214,139.214,125700000.0
2005-02-25 22:44:00,139.213,139.231,139.213,139.221,355699997.0
2005-02-25 22:45:00,139.232,139.249,139.229,139.24,229199999.0
2005-02-25 22:46:00,139.241,139.256,139.236,139.245,67899999.0
2005-02-25 22:47:00,139.239,139.252,139.237,139.248,111200000.0
2005-02-25 22:48:00,139.245,139.25,139.237,139.237,273000000.0
2005-02-25 22:49:00,139.244,139.251,139.233,139.243,235699996.0
2005-02-25 22:50:00,139.255,139.255,139.238,139.238,194900000.0
2005-02-25 22:51:00,139.248,139.248,139.228,139.228,127799997.0
2005-02-25 22:52:00,139.233,139.238,139.221,139.238,214200002.0
2005-02-25 22:53:00,139.237,139.25,139.234,139.237,125999998.0
2005-02-25 22:54:00,139.239,139.25,139.239,139.25,180699998.0
2005-02-25 22:55:00,139.246,139.262,139.245,139.245,89000000.0
2005-02-25 22:56:00,139.247,139.248,139.235,139.248,130499999.0
2005-02-25 22:57:00,139.248,139.263,139.248,139.248,155599998.0
2005-02-25 22:58:00,139.246,139.256,139.24,139.24,115100000.0
2005-02-25 22:59:00,139.245,139.249,139.228,139.236,174100003.0
2005-02-25 23:00:00,139.252,139.256,139.25,139.25,110799998.0
2005-02-25 23:01:00,139.243,139.254,139.239,139.239,120099999.0
2005-02-25 23:02:00,139.242,139.25,139.235,139.235,56700000.0
2005-02-25 23:03:00,139.238,139.265,139.223,139.265,139499999.0
2005-02-25 23:04:00,139.276,139.276,139.249,139.26,107500000.0
2005-02-25 23:05:00,139.288,139.294,139.279,139.279,107800002.0
2005-02-25 23:06:00,139.276,139.289,139.274,139.28,71800000.0
2005-02-25 23:07:00,139.295,139.31,139.285,139.31,100099999.0
2005-02-25 23:08:00,139.31,139.32,139.292,139.301,168400001.0
2005-02-25 23:09:00,139.308,139.325,139.303,139.315,103799998.0
2005-02-25 23:10:00,139.311,139.324,139.311,139.313,107299999.0
2005-02-25 23:11:00,139.312,139.33,139.301,139.33,86400000.0
2005-02-25 23:12:00,139.337,139.337,139.31,139.321,90700001.0
2005-02-25 23:13:00,139.335,139.338,139.322,139.334,74400000.0
2005-02-25 23:14:00,139.343,139.345,139.331,139.34,139699998.0
2005-02-25 23:15:00,139.344,139.35,139.336,139.345,181300000.0
2005-02-25 23:16:00,139.353,139.356,139.33,139.335,47200000.0
2005-02-25 23:17:00,139.326,139.335,139.301,139.301,92799999.0
2005-02-25 23:18:00,139.308,139.308,139.307,139.307,33600000.0
2005-02-25 23:19:00,139.297,139.311,139.297,139.303,83400001.0
2005-02-25 23:20:00,139.308,139.309,139.304,139.305,71899998.0
2005-02-25 23:21:00,139.328,139.341,139.309,139.309,87200002.0
2005-02-25 23:22:00,139.309,139.314,139.291,139.294,129500000.0
2005-02-25 23:23:00,139.315,139.356,139.315,139.35,74900002.0
2005-02-25 23:24:00,139.342,139.342,139.335,139.335,14800000.0
2005-02-25 23:25:00,139.336,139.339,139.325,139.332,141899999.0
2005-02-25 23:26:00,139.329,139.335,139.31,139.31,165799996.0
2005-02-25 23:27:00,139.314,139.324,139.314,139.32,154799999.0
2005-02-25 23:28:00,139.334,139.342,139.295,139.295,49300000.0
2005-02-25 23:29:00,139.323,139.339,139.3,139.339,101899998.0
2005-02-25 23:30:00,139.348,139.348,139.33,139.33,78600000.0
2005-02-25 23:31:00,139.335,139.349,139.335,139.335,39200000.0
2005-02-25 23:32:00,139.356,139.356,139.33,139.35,117300002.0
2005-02-25 23:33:00,139.344,139.344,139.325,139.325,129499996.0
2005-02-25 23:34:00,139.32,139.329,139.309,139.317,232499998.0
2005-02-25 23:35:00,139.323,139.323,139.309,139.317,134900001.0
2005-02-25 23:36:00,139.327,139.331,139.31,139.31,45600000.0
2005-02-25 23:37:00,139.342,139.342,139.324,139.332,111799999.0
2005-02-25 23:38:00,139.342,139.35,139.32,139.334,177300001.0
2005-02-25 23:39:00,139.352,139.356,139.333,139.345,121999999.0
2005-02-25 23:40:00,139.322,139.347,139.299,139.319,48100000.0
2005-02-25 23:41:00,139.32,139.32,139.291,139.316,88500001.0
2005-02-25 23:42:00,139.327,139.327,139.318,139.318,3300000.0
2005-02-25 23:43:00,139.328,139.328,139.318,139.325,108700002.0
2005-02-25 23:44:00,139.34,139.342,139.32,139.32,83000000.0
2005-02-25 23:45:00,139.308,139.308,139.294,139.294,51599999.0
2005-02-25 23:46:00,139.293,139.316,139.293,139.31,179199999.0
2005-02-25 23:47:00,139.307,139.311,139.303,139.303,52000000.0
2005-02-25 23:48:00,139.3,139.313,139.3,139.31,78499999.0
2005-02-25 23:49:00,139.335,139.335,139.285,139.285,70100000.0
2005-02-25 23:50:00,139.317,139.331,139.31,139.31,129499999.0
2005-02-25 23:51:00,139.284,139.296,139.284,139.285,105699999.0
2005-02-25 23:52:00,139.289,139.319,139.289,139.312,108000000.0
2005-02-25 23:53:00,139.322,139.326,139.315,139.322,125100000.0
2005-02-25 23:54:00,139.336,139.345,139.327,139.345,37100000.0
2005-02-25 23:55:00,139.331,139.349,139.331,139.335,115300001.0
2005-02-25 23:56:00,139.353,139.358,139.325,139.358,140499998.0
2005-02-25 23:57:00,139.348,139.349,139.331,139.349,71300000.0
2005-02-25 23:58:00,139.348,139.361,139.348,139.352,62900000.0
2005-02-25 23:59:00,139.352,139.352,139.331,139.35,101500000.0
2005-02-28 00:00:00,139.335,139.371,139.322,139.363,151300000.0
2005-02-28 00:01:00,139.341,139.386,139.335,139.386,37799999.0
2005-02-28 00:02:00,139.366,139.386,139.352,139.386,100999997.0
2005-02-28 00:03:00,139.357,139.378,139.342,139.342,65100000.0
2005-02-28 00:04:00,139.37,139.37,139.358,139.358,87000000.0
2005-02-28 00:05:00,139.355,139.391,139.355,139.391,56900000.0
2005-02-28 00:06:00,139.37,139.386,139.369,139.383,95100000.0
2005-02-28 00:07:00,139.385,139.392,139.369,139.369,62799999.0
2005-02-28 00:08:00,139.365,139.391,139.365,139.37,75600000.0
2005-02-28 00:09:00,139.391,139.399,139.367,139.367,38700000.0
2005-02-28 00:10:00,139.383,139.385,139.374,139.385,44000000.0
2005-02-28 00:11:00,139.387,139.402,139.387,139.395,94599999.0
2005-02-28 00:12:00,139.393,139.398,139.377,139.398,76700000.0
2005-02-28 00:13:00,139.389,139.389,139.374,139.378,98300000.0
2005-02-28 00:14:00,139.386,139.4,139.375,139.4,80100001.0
2005-02-28 00:15:00,139.408,139.408,139.365,139.373,188399996.0
2005-02-28 00:16:00,139.355,139.388,139.355,139.378,92299999.0
2005-02-28 00:17:00,139.372,139.381,139.355,139.369,82899997.0
2005-02-28 00:18:00,139.33,139.382,139.33,139.37,96500000.0
2005-02-28 00:19:00,139.375,139.386,139.371,139.377,122999999.0
2005-02-28 00:20:00,139.357,139.387,139.356,139.375,90400000.0
2005-02-28 00:21:00,139.374,139.374,139.354,139.36,44999999.0
2005-02-28 00:22:00,139.343,139.375,139.343,139.37,110200000.0
2005-02-28 00:23:00,139.357,139.372,139.357,139.362,80800000.0
2005-02-28 00:24:00,139.336,139.38,139.336,139.36,88199998.0
2005-02-28 00:25:00,139.37,139.37,139.328,139.346,174900001.0
2005-02-28 00:26:00,139.327,139.375,139.327,139.374,99100000.0
2005-02-28 00:27:00,139.36,139.366,139.317,139.317,57600000.0
2005-02-28 00:28:00,139.293,139.323,139.293,139.297,129399998.0
2005-02-28 00:29:00,139.337,139.337,139.312,139.327,79900000.0
2005-02-28 00:30:00,139.333,139.345,139.322,139.324,134299996.0
2005-02-28 00:31:00,139.331,139.343,139.328,139.329,123200002.0
2005-02-28 00:32:00,139.332,139.339,139.327,139.327,108400001.0
2005-02-28 00:33:00,139.305,139.339,139.296,139.339,79100001.0
2005-02-28 00:34:00,139.353,139.353,139.327,139.327,127199999.0
2005-02-28 00:35:00,139.322,139.34,139.32,139.32,134899999.0
2005-02-28 00:36:00,139.292,139.329,139.292,139.318,60499999.0
2005-02-28 00:37:00,139.322,139.336,139.318,139.326,67400000.0
2005-02-28 00:38:00,139.304,139.337,139.304,139.317,80199998.0
2005-02-28 00:39:00,139.319,139.331,139.319,139.328,34400000.0
2005-02-28 00:40:00,139.324,139.328,139.314,139.323,130599996.0
2005-02-28 00:41:00,139.307,139.321,139.307,139.314,42200000.0
2005-02-28 00:42:00,139.322,139.341,139.307,139.317,62299998.0
2005-02-28 00:43:00,139.319,139.341,139.309,139.322,108500000.0
2005-02-28 00:44:00,139.309,139.322,139.297,139.32,96399998.0
2005-02-28 00:45:00,139.31,139.315,139.31,139.31,60400000.0
2005-02-28 00:46:00,139.302,139.326,139.302,139.319,75100000.0
2005-02-28 00:47:00,139.317,139.34,139.317,139.335,63000000.0
2005-02-28 00:48:00,139.318,139.354,139.318,139.354,79099998.0
2005-02-28 00:49:00,139.352,139.356,139.343,139.343,78200001.0
2005-02-28 00:50:00,139.356,139.356,139.329,139.348,62400001.0
2005-02-28 00:51:00,139.36,139.36,139.327,139.337,103200000.0
2005-02-28 00:52:00,139.336,139.347,139.328,139.335,64700000.0
2005-02-28 00:53:00,139.346,139.346,139.322,139.342,125800000.0
2005-02-28 00:54:00,139.325,139.349,139.325,139.346,54599999.0
2005-02-28 00:55:00,139.333,139.342,139.319,139.32,182599998.0
2005-02-28 00:56:00,139.311,139.321,139.299,139.306,119100001.0
2005-02-28 00:57:00,139.327,139.332,139.313,139.332,150800001.0
2005-02-28 00:58:00,139.329,139.329,139.31,139.326,62400000.0
2005-02-28 00:59:00,139.337,139.345,139.304,139.305,122600000.0
2005-02-28 01:00:00,139.332,139.336,139.316,139.316,148299999.0
2005-02-28 01:01:00,139.317,139.327,139.309,139.327,58600001.0
2005-02-28 01:02:00,139.33,139.34,139.316,139.34,37300000.0
2005-02-28 01:03:00,139.347,139.347,139.322,139.322,67000000.0
2005-02-28 01:04:00,139.325,139.326,139.305,139.305,181699997.0
2005-02-28 01:05:00,139.305,139.305,139.291,139.296,49500000.0
2005-02-28 01:06:00,139.297,139.305,139.274,139.274,61500000.0
2005-02-28 01:07:00,139.295,139.311,139.288,139.311,78300000.0
2005-02-28 01:08:00,139.326,139.337,139.32,139.336,79899998.0
2005-02-28 01:09:00,139.337,139.355,139.337,139.355,73500001.0
2005-02-28 01:10:00,139.377,139.377,139.317,139.341,95200001.0
2005-02-28 01:11:00,139.345,139.357,139.338,139.343,120899997.0
2005-02-28 01:12:00,139.362,139.362,139.347,139.35,141999999.0
2005-02-28 01:13:00,139.343,139.363,139.332,139.339,79300001.0
2005-02-28 01:14:00,139.353,139.358,139.34,139.355,218600005.0
2005-02-28 01:15:00,139.351,139.351,139.332,139.337,74800002.0
2005-02-28 01:16:00,139.339,139.349,139.327,139.33,152899999.0
2005-02-28 01:17:00,139.321,139.335,139.321,139.322,101400002.0
2005-02-28 01:18:00,139.327,139.331,139.308,139.308,74699999.0
2005-02-28 01:19:00,139.29,139.303,139.275,139.303,198399998.0
2005-02-28 01:20:00,139.302,139.306,139.278,139.278,87199999.0
2005-02-28 01:21:00,139.268,139.301,139.268,139.301,75900000.0
2005-02-28 01:22:00,139.298,139.31,139.298,139.302,50400000.0
2005-02-28 01:23:00,139.296,139.296,139.266,139.287,152599997.0
2005-02-28 01:24:00,139.316,139.316,139.29,139.29,44800000.0
2005-02-28 01:25:00,139.288,139.296,139.281,139.281,57100000.0
2005-02-28 01:26:00,139.284,139.294,139.257,139.257,97599998.0
2005-02-28 01:27:00,139.273,139.306,139.273,139.306,40300000.0
2005-02-28 01:28:00,139.303,139.31,139.294,139.31,113400001.0
2005-02-28 01:29:00,139.292,139.305,139.292,139.295,122400000.0
2005-02-28 01:30:00,139.308,139.308,139.289,139.302,158499999.0
2005-02-28 01:31:00,139.308,139.308,139.294,139.305,212700003.0
2005-02-28 01:32:00,139.304,139.304,139.289,139.29,79300000.0
2005-02-28 01:33:00,139.28,139.283,139.271,139.278,113899997.0
2005-02-28 01:34:00,139.293,139.293,139.267,139.277,83899999.0
2005-02-28 01:35:00,139.283,139.283,139.271,139.277,107700001.0
2005-02-28 01:36:00,139.263,139.263,139.247,139.247,18200000.0
2005-02-28 01:37:00,139.245,139.245,139.226,139.235,47900000.0
2005-02-28 01:38:00,139.231,139.231,139.187,139.196,33900000.0
2005-02-28 01:39:00,139.222,139.222,139.119,139.155,80299998.0
2005-02-28 01:40:00,139.168,139.201,139.166,139.201,80900001.0
2005-02-28 01:41:00,139.2,139.206,139.195,139.201,49300000.0
2005-02-28 01:42:00,139.208,139.215,139.201,139.203,170400005.0
2005-02-28 01:43:00,139.194,139.203,139.194,139.194,59999998.0
2005-02-28 01:44:00,139.19,139.202,139.19,139.192,56300000.0
2005-02-28 01:45:00,139.192,139.202,139.192,139.202,37500000.0
2005-02-28 01:46:00,139.185,139.193,139.178,139.183,118100001.0
2005-02-28 01:47:00,139.18,139.205,139.18,139.205,47300000.0
2005-02-28 01:48:00,139.19,139.221,139.19,139.204,114800000.0
2005-02-28 01:49:00,139.178,139.194,139.133,139.167,261399997.0
2005-02-28 01:50:00,139.155,139.165,139.028,139.04,71700001.0
2005-02-28 01:51:00,139.01,139.01,138.91,138.94,88499998.0
2005-02-28 01:52:00,138.942,138.942,138.897,138.898,108100000.0
2005-02-28 01:53:00,138.915,138.924,138.901,138.916,114699999.0
2005-02-28 01:54:00,138.938,138.94,138.916,138.916,75499998.0
2005-02-28 01:55:00,138.95,138.95,138.922,138.944,132300000.0
2005-02-28 01:56:00,138.925,138.941,138.895,138.895,140700001.0
2005-02-28 01:57:00,138.885,138.885,138.823,138.823,43699999.0
2005-02-28 01:58:00,138.872,138.904,138.858,138.904,69899998.0
2005-02-28 01:59:00,138.908,138.909,138.894,138.898,76599999.0
2005-02-28 02:00:00,138.875,138.89,138.871,138.884,120800001.0
2005-02-28 02:01:00,138.89,138.915,138.88,138.899,81500000.0
2005-02-28 02:02:00,138.898,138.898,138.843,138.843,113799998.0
2005-02-28 02:03:00,138.858,138.858,138.824,138.827,96099999.0
2005-02-28 02:04:00,138.847,138.873,138.841,138.871,142300002.0
2005-02-28 02:05:00,138.863,138.884,138.856,138.869,73300001.0
2005-02-28 02:06:00,138.882,138.89,138.867,138.882,82099998.0
2005-02-28 02:07:00,138.883,138.895,138.843,138.86,92199999.0
2005-02-28 02:08:00,138.887,138.902,138.874,138.874,105900001.0
2005-02-28 02:09:00,138.876,138.892,138.876,138.892,47400000.0
2005-02-28 02:10:00,138.897,138.91,138.869,138.887,95599999.0
2005-02-28 02:11:00,138.887,138.932,138.887,138.926,132900002.0
2005-02-28 02:12:00,138.935,138.95,138.931,138.949,69300001.0
2005-02-28 02:13:00,138.964,138.969,138.939,138.939,82800000.0
2005-02-28 02:14:00,138.933,138.959,138.933,138.946,146599999.0
2005-02-28 02:15:00,138.967,138.967,138.95,138.959,71799998.0
2005-02-28 02:16:00,138.975,138.985,138.956,138.96,113200000.0
2005-02-28 02:17:00,138.955,138.964,138.937,138.937,146000002.0
2005-02-28 02:18:00,138.942,138.943,138.911,138.922,67599999.0
2005-02-28 02:19:00,138.921,138.928,138.903,138.914,68700000.0
2005-02-28 02:20:00,138.927,138.927,138.897,138.899,79800000.0
2005-02-28 02:21:00,138.91,138.91,138.888,138.888,84799999.0
2005-02-28 02:22:00,138.893,138.894,138.882,138.89,95099999.0
2005-02-28 02:23:00,138.889,138.915,138.889,138.898,94299999.0
2005-02-28 02:24:00,138.917,138.917,138.893,138.898,137300000.0
2005-02-28 02:25:00,138.882,138.896,138.88,138.891,66600001.0
2005-02-28 02:26:00,138.875,138.894,138.871,138.893,113999998.0
2005-02-28 02:27:00,138.902,138.914,138.872,138.872,86299998.0
2005-02-28 02:28:00,138.855,138.855,138.819,138.837,46400001.0
2005-02-28 02:29:00,138.835,138.852,138.824,138.824,106400001.0
2005-02-28 02:30:00,138.825,138.832,138.803,138.803,89200000.0
2005-02-28 02:31:00,138.805,138.805,138.777,138.788,42400000.0
2005-02-28 02:32:00,138.8,138.82,138.794,138.817,148600003.0
2005-02-28 02:33:00,138.82,138.82,138.783,138.792,101599999.0
2005-02-28 02:34:00,138.81,138.81,138.777,138.799,191200000.0
2005-02-28 02:35:00,138.812,138.843,138.811,138.841,125399999.0
2005-02-28 02:36:00,138.843,138.861,138.827,138.851,83199999.0
2005-02-28 02:37:00,138.857,138.869,138.855,138.855,51100000.0
2005-02-28 02:38:00,138.867,138.867,138.819,138.828,127599999.0
2005-02-28 02:39:00,138.837,138.852,138.83,138.845,127499998.0
2005-02-28 02:40:00,138.855,138.861,138.844,138.85,116499999.0
2005-02-28 02:41:00,138.844,138.844,138.814,138.814,54300000.0
2005-02-28 02:42:00,138.834,138.855,138.827,138.827,131399999.0
2005-02-28 02:43:00,138.82,138.828,138.794,138.794,87100000.0
2005-02-28 02:44:00,138.802,138.804,138.777,138.777,73100000.0
2005-02-28 02:45:00,138.774,138.796,138.774,138.784,105200002.0
2005-02-28 02:46:00,138.787,138.79,138.76,138.767,87700000.0
2005-02-28 02:47:00,138.792,138.795,138.777,138.78,188500004.0
2005-02-28 02:48:00,138.794,138.821,138.79,138.821,46800000.0
2005-02-28 02:49:00,138.807,138.834,138.806,138.817,125299998.0
2005-02-28 02:50:00,138.821,138.84,138.821,138.84,120800004.0
2005-02-28 02:51:00,138.842,138.849,138.822,138.822,35800000.0
2005-02-28 02:52:00,138.825,138.856,138.825,138.856,62100000.0
2005-02-28 02:53:00,138.843,138.843,138.824,138.837,52700001.0
2005-02-28 02:54:00,138.845,138.882,138.839,138.872,87500000.0
2005-02-28 02:55:00,138.857,138.857,138.83,138.832,62400001.0
2005-02-28 02:56:00,138.855,138.86,138.848,138.853,135100001.0
2005-02-28 02:57:00,138.867,138.874,138.856,138.867,79400000.0
2005-02-28 02:58:00,138.864,138.864,138.848,138.851,82499999.0
2005-02-28 02:59:00,138.862,138.874,138.862,138.87,151400001.0
2005-02-28 03:00:00,138.879,138.896,138.865,138.888,139500001.0
2005-02-28 03:01:00,138.916,138.919,138.9,138.912,69099999.0
2005-02-28 03:02:00,138.923,138.923,138.898,138.907,188100003.0
2005-02-28 03:03:00,138.908,138.908,138.883,138.9,83200002.0
2005-02-28 03:04:00,138.908,138.908,138.88,138.889,46400000.0
2005-02-28 03:05:00,138.885,138.886,138.86,138.886,126400000.0
2005-02-28 03:06:00,138.89,138.901,138.877,138.897,125099997.0
2005-02-28 03:07:00,138.876,138.88,138.867,138.873,58100000.0
2005-02-28 03:08:00,138.868,138.882,138.861,138.882,32000000.0
2005-02-28 03:09:00,138.88,138.894,138.875,138.881,101000000.0
2005-02-28 03:10:00,138.902,138.902,138.885,138.885,95900001.0
2005-02-28 03:11:00,138.915,138.92,138.898,138.915,127900002.0
2005-02-28 03:12:00,138.917,138.926,138.912,138.921,72299999.0
2005-02-28 03:13:00,138.921,138.931,138.907,138.912,153999997.0
2005-02-28 03:14:00,138.929,138.939,138.91,138.925,156000004.0
2005-02-28 03:15:00,138.941,138.941,138.918,138.919,53599999.0
2005-02-28 03:16:00,138.928,138.949,138.925,138.939,149500000.0
2005-02-28 03:17:00,138.955,138.976,138.955,138.973,41700000.0
2005-02-28 03:18:00,138.964,138.964,138.941,138.944,88500001.0
2005-02-28 03:19:00,138.951,138.951,138.938,138.942,138900002.0
2005-02-28 03:20:00,138.938,138.95,138.929,138.929,164999996.0
2005-02-28 03:21:00,138.941,138.941,138.917,138.919,190800000.0
2005-02-28 03:22:00,138.918,138.928,138.913,138.913,79800001.0
2005-02-28 03:23:00,138.92,138.939,138.918,138.938,87299999.0
2005-02-28 03:24:00,138.944,138.952,138.939,138.945,79700000.0
2005-02-28 03:25:00,138.94,138.95,138.895,138.895,145099997.0
2005-02-28 03:26:00,138.908,138.924,138.901,138.905,128100001.0
2005-02-28 03:27:00,138.927,138.927,138.897,138.92,135099998.0
2005-02-28 03:28:00,138.922,138.922,138.904,138.922,62100000.0
2005-02-28 03:29:00,138.932,138.934,138.917,138.925,143400000.0
2005-02-28 03:30:00,138.933,138.941,138.923,138.93,61199998.0
2005-02-28 03:31:00,138.922,138.924,138.906,138.906,139799997.0
2005-02-28 03:32:00,138.913,138.913,138.868,138.87,73899999.0
2005-02-28 03:33:00,138.872,138.872,138.848,138.863,60800000.0
2005-02-28 03:34:00,138.862,138.874,138.85,138.85,31700000.0
2005-02-28 03:35:00,138.866,138.869,138.859,138.866,27200000.0
2005-02-28 03:36:00,138.877,138.879,138.868,138.871,155399998.0
2005-02-28 03:37:00,138.89,138.89,138.869,138.889,75899999.0
2005-02-28 03:38:00,138.89,138.89,138.871,138.887,163900000.0
2005-02-28 03:39:00,138.915,138.92,138.894,138.903,118799999.0
2005-02-28 03:40:00,138.907,138.915,138.888,138.888,162200001.0
2005-02-28 03:41:00,138.908,138.933,138.899,138.933,110500000.0
2005-02-28 03:42:00,138.952,138.953,138.933,138.953,124899999.0
2005-02-28 03:43:00,138.96,138.973,138.931,138.931,57100000.0
2005-02-28 03:44:00,138.93,138.944,138.924,138.924,54400000.0
2005-02-28 03:45:00,138.917,138.944,138.911,138.937,50600000.0
2005-02-28 03:46:00,138.938,138.938,138.914,138.93,45100001.0
2005-02-28 03:47:00,138.939,138.941,138.92,138.921,58100000.0
2005-02-28 03:48:00,138.929,138.935,138.905,138.905,39900000.0
2005-02-28 03:49:00,138.902,138.913,138.902,138.904,40000000.0
2005-02-28 03:50:00,138.922,138.924,138.903,138.916,205899997.0
2005-02-28 03:51:00,138.924,138.927,138.905,138.916,149100000.0
2005-02-28 03:52:00,138.914,138.914,138.902,138.91,151600000.0
2005-02-28 03:53:00,138.903,138.918,138.903,138.91,212999999.0
2005-02-28 03:54:00,138.909,138.91,138.896,138.9,189100002.0
2005-02-28 03:55:00,138.915,138.915,138.895,138.908,85099999.0
2005-02-28 03:56:00,138.902,138.915,138.902,138.911,82300000.0
2005-02-28 03:57:00,138.914,138.914,138.899,138.906,145299997.0
2005-02-28 03:58:00,138.916,138.918,138.896,138.898,75899999.0
2005-02-28 03:59:00,138.902,138.921,138.902,138.915,86399998.0
2005-02-28 04:00:00,138.929,138.931,138.92,138.929,108699998.0
2005-02-28 04:01:00,138.937,138.937,138.915,138.915,87000001.0
2005-02-28 04:02:00,138.927,138.938,138.927,138.927,109600000.0
2005-02-28 04:03:00,138.944,138.944,138.924,138.924,33599999.0
2005-02-28 04:04:00,138.926,138.939,138.923,138.923,73100001.0
2005-02-28 04:05:00,138.922,138.95,138.922,138.95,85499998.0
2005-02-28 04:06:00,138.973,138.973,138.956,138.956,115200002.0
2005-02-28 04:07:00,138.955,138.958,138.933,138.954,131700001.0
2005-02-28 04:08:00,138.95,138.956,138.939,138.946,104499998.0
2005-02-28 04:09:00,138.96,138.986,138.96,138.972,137399997.0
2005-02-28 04:10:00,138.983,138.983,138.967,138.969,47200000.0
2005-02-28 04:11:00,138.977,138.996,138.97,138.991,151400000.0
2005-02-28 04:12:00,138.994,139.008,138.994,139.008,43000000.0
2005-02-28 04:13:00,139.022,139.024,139.006,139.006,143800000.0
2005-02-28 04:14:00,139.01,139.023,139.001,139.022,146900000.0
2005-02-28 04:15:00,139.042,139.042,139.012,139.027,158200001.0
2005-02-28 04:16:00,139.05,139.071,139.05,139.055,107200001.0
2005-02-28 04:17:00,139.061,139.066,139.044,139.049,69600001.0
2005-02-28 04:18:00,139.067,139.084,139.06,139.073,131000002.0
2005-02-28 04:19:00,139.083,139.09,139.073,139.073,77500000.0
2005-02-28 04:20:00,139.08,139.08,139.055,139.055,144099998.0
2005-02-28 04:21:00,139.074,139.079,139.066,139.079,116100001.0
2005-02-28 04:22:00,139.091,139.104,139.078,139.088,73399999.0
2005-02-28 04:23:00,139.102,139.13,139.102,139.123,59700000.0
2005-02-28 04:24:00,139.118,139.118,139.112,139.112,10500000.0
2005-02-28 04:25:00,139.099,139.117,139.099,139.11,117400000.0
2005-02-28 04:26:00,139.116,139.137,139.111,139.121,93600001.0
2005-02-28 04:27:00,139.138,139.138,139.088,139.088,133600000.0
2005-02-28 04:28:00,139.097,139.129,139.097,139.121,54000000.0
2005-02-28 04:29:00,139.128,139.128,139.096,139.108,66100000.0
2005-02-28 04:30:00,139.126,139.126,139.094,139.094,57799999.0
2005-02-28 04:31:00,139.09,139.095,139.079,139.087,62999999.0
2005-02-28 04:32:00,139.093,139.105,139.079,139.105,69400000.0
2005-02-28 04:33:00,139.11,139.11,139.08,139.08,128899999.0
2005-02-28 04:34:00,139.107,139.108,139.086,139.093,85399998.0
2005-02-28 04:35:00,139.099,139.099,139.088,139.088,45499999.0
2005-02-28 04:36:00,139.094,139.104,139.081,139.101,106599999.0
2005-02-28 04:37:00,139.102,139.106,139.092,139.092,35100000.0
2005-02-28 04:38:00,139.081,139.091,139.072,139.075,128399998.0
2005-02-28 04:39:00,139.073,139.073,139.059,139.059,37900000.0
2005-02-28 04:40:00,139.06,139.06,139.047,139.054,97900000.0
2005-02-28 04:41:00,139.064,139.064,139.049,139.057,38500000.0
2005-02-28 04:42:00,139.052,139.065,139.05,139.06,104199999.0
2005-02-28 04:43:00,139.066,139.066,139.049,139.062,101899999.0
2005-02-28 04:44:00,139.068,139.084,139.063,139.084,33000000.0
2005-02-28 04:45:00,139.077,139.077,139.066,139.066,73099999.0
2005-02-28 04:46:00,139.074,139.084,139.074,139.074,72199999.0
2005-02-28 04:47:00,139.082,139.088,139.073,139.088,53900000.0
2005-02-28 04:48:00,139.076,139.077,139.061,139.068,50400000.0
2005-02-28 04:49:00,139.071,139.075,139.064,139.064,141300000.0
2005-02-28 04:50:00,139.068,139.068,139.053,139.06,54200000.0
2005-02-28 04:51:00,139.05,139.057,139.049,139.049,29200000.0
2005-02-28 04:52:00,139.048,139.059,139.046,139.056,136300001.0
2005-02-28 04:53:00,139.056,139.056,139.054,139.054,18400000.0
2005-02-28 04:54:00,139.052,139.055,139.048,139.048,97599998.0
2005-02-28 04:55:00,139.057,139.057,139.042,139.042,86099999.0
2005-02-28 04:56:00,139.049,139.053,139.046,139.046,142999999.0
2005-02-28 04:57:00,139.058,139.06,139.053,139.058,40800000.0
2005-02-28 04:58:00,139.066,139.086,139.066,139.073,71100000.0
2005-02-28 04:59:00,139.084,139.101,139.083,139.086,110599998.0
2005-02-28 05:00:00,139.103,139.114,139.099,139.099,83100000.0
2005-02-28 05:01:00,139.1,139.111,139.1,139.103,130100000.0
2005-02-28 05:02:00,139.112,139.112,139.088,139.09,100399999.0
2005-02-28 05:03:00,139.09,139.1,139.087,139.089,184399999.0
2005-02-28 05:04:00,139.087,139.09,139.08,139.083,102900000.0
2005-02-28 05:05:00,139.073,139.073,139.07,139.07,33600000.0
2005-02-28 05:06:00,139.063,139.078,139.063,139.065,73899999.0
2005-02-28 05:07:00,139.062,139.076,139.05,139.055,130300001.0
2005-02-28 05:08:00,139.07,139.096,139.067,139.067,94500000.0
2005-02-28 05:09:00,139.09,139.09,139.06,139.06,52000000.0
2005-02-28 05:10:00,139.062,139.062,139.046,139.049,72900000.0
2005-02-28 05:11:00,139.061,139.067,139.055,139.06,143800000.0
2005-02-28 05:12:00,139.052,139.061,139.05,139.052,60000000.0
2005-02-28 05:13:00,139.059,139.059,139.034,139.034,52000000.0
2005-02-28 05:14:00,139.063,139.063,139.05,139.05,81799998.0
2005-02-28 05:15:00,139.044,139.044,139.031,139.031,13000000.0
2005-02-28 05:16:00,139.036,139.043,139.03,139.043,114999998.0
2005-02-28 05:17:00,139.035,139.052,139.03,139.03,56300000.0
2005-02-28 05:18:00,139.052,139.052,139.034,139.034,71900001.0
2005-02-28 05:19:00,139.048,139.048,139.033,139.034,59899997.0
2005-02-28 05:20:00,139.039,139.039,138.999,139.008,72200001.0
2005-02-28 05:21:00,139.021,139.021,138.999,139.01,112600000.0
2005-02-28 05:22:00,139.01,139.017,139.006,139.006,75199999.0
2005-02-28 05:23:00,139.002,139.002,138.986,138.994,85399999.0
2005-02-28 05:24:00,139.008,139.008,138.988,138.992,44400000.0
2005-02-28 05:25:00,138.987,139.009,138.987,138.996,62399999.0
2005-02-28 05:26:00,138.998,139.012,138.994,138.995,109499999.0
2005-02-28 05:27:00,138.992,138.994,138.978,138.985,166199998.0
2005-02-28 05:28:00,138.987,138.999,138.985,138.989,113000002.0
2005-02-28 05:29:00,139.003,139.003,138.984,139.003,65099999.0
2005-02-28 05:30:00,138.993,138.993,138.983,138.99,162600000.0
2005-02-28 05:31:00,138.998,138.998,138.969,138.985,125400002.0
2005-02-28 05:32:00,139.002,139.004,138.975,138.976,97000001.0
2005-02-28 05:33:00,139.006,139.02,138.995,139.018,91100000.0
2005-02-28 05:34:00,139.009,139.016,139.009,139.012,91900000.0
2005-02-28 05:35:00,139.012,139.021,139.011,139.011,60900001.0
2005-02-28 05:36:00,139.008,139.012,139.008,139.012,25600000.0
2005-02-28 05:37:00,139.003,139.022,138.999,139.011,90200002.0
2005-02-28 05:38:00,139.006,139.006,139.004,139.004,5900000.0
2005-02-28 05:39:00,138.995,139.017,138.995,138.995,106299998.0
2005-02-28 05:40:00,138.998,139.002,138.984,138.989,107899999.0
2005-02-28 05:41:00,139.001,139.006,138.976,138.98,150199999.0
2005-02-28 05:42:00,139.008,139.015,138.99,138.99,42300000.0
2005-02-28 05:43:00,138.994,139.007,138.989,139.007,148500002.0
2005-02-28 05:44:00,138.996,139.007,138.996,139.007,72000001.0
2005-02-28 05:45:00,139.014,139.025,139.006,139.014,68400000.0
2005-02-28 05:46:00,139.017,139.026,138.999,138.999,67200000.0
2005-02-28 05:47:00,138.995,139.008,138.995,139.005,95900000.0
2005-02-28 05:48:00,139.018,139.018,139.013,139.013,101499997.0
2005-02-28 05:49:00,139.018,139.021,139.009,139.009,133000002.0
2005-02-28 05:50:00,139.019,139.031,139.017,139.028,61500000.0
2005-02-28 05:51:00,139.017,139.02,139.017,139.02,31600001.0
2005-02-28 05:52:00,139.017,139.029,139.012,139.012,114300000.0
2005-02-28 05:53:00,139.008,139.008,138.998,138.999,96199999.0
2005-02-28 05:54:00,139.002,139.003,138.995,138.999,71299999.0
2005-02-28 05:55:00,138.995,138.995,138.982,138.982,23400000.0
2005-02-28 05:56:00,138.992,138.992,138.966,138.966,44799999.0
2005-02-28 05:57:00,138.977,138.986,138.969,138.98,125000000.0
2005-02-28 05:58:00,138.993,138.998,138.985,138.985,76800000.0
2005-02-28 05:59:00,138.987,138.993,138.978,138.982,153799999.0
2005-02-28 06:00:00,138.974,138.984,138.967,138.978,83499999.0
2005-02-28 06:01:00,138.974,138.974,138.968,138.968,14100000.0
2005-02-28 06:02:00,138.977,138.977,138.972,138.972,53600000.0
2005-02-28 06:03:00,138.983,138.983,138.96,138.965,135800000.0
2005-02-28 06:04:00,138.973,138.973,138.972,138.972,47899999.0
2005-02-28 06:05:00,138.98,138.985,138.971,138.985,155999997.0
2005-02-28 06:06:00,138.973,138.982,138.963,138.963,125599998.0
2005-02-28 06:07:00,138.953,138.972,138.951,138.966,133299998.0
2005-02-28 06:08:00,138.972,138.972,138.948,138.958,68199998.0
2005-02-28 06:09:00,138.951,138.959,138.947,138.947,57800000.0
2005-02-28 06:10:00,138.955,138.962,138.949,138.952,80000000.0
2005-02-28 06:11:00,138.959,138.965,138.944,138.944,129400000.0
2005-02-28 06:12:00,138.965,138.965,138.955,138.955,65000000.0
2005-02-28 06:13:00,138.947,138.96,138.946,138.946,62500001.0
2005-02-28 06:14:00,138.946,138.968,138.946,138.961,81800000.0
2005-02-28 06:15:00,138.966,138.966,138.948,138.954,106599998.0
2005-02-28 06:16:00,138.97,138.994,138.97,138.974,127900003.0
2005-02-28 06:17:00,138.982,138.987,138.977,138.98,58400000.0
2005-02-28 06:18:00,138.974,138.99,138.965,138.972,174100000.0
2005-02-28 06:19:00,138.979,138.993,138.977,138.979,57100001.0
2005-02-28 06:20:00,138.978,138.982,138.978,138.982,40699999.0
2005-02-28 06:21:00,138.972,138.981,138.972,138.972,37300001.0
2005-02-28 06:22:00,138.975,138.982,138.971,138.973,100299999.0
2005-02-28 06:23:00,138.985,138.991,138.971,138.974,137299998.0
2005-02-28 06:24:00,138.973,138.973,138.967,138.967,42299998.0
2005-02-28 06:25:00,138.97,138.983,138.966,138.972,65200000.0
2005-02-28 06:26:00,138.974,138.974,138.964,138.969,95799998.0
2005-02-28 06:27:00,138.973,138.973,138.962,138.962,100600004.0
2005-02-28 06:28:00,138.958,138.969,138.948,138.953,151199996.0
2005-02-28 06:29:00,138.957,138.965,138.945,138.945,77400002.0
2005-02-28 06:30:00,138.947,138.947,138.932,138.932,77000003.0
2005-02-28 06:31:00,138.934,138.951,138.934,138.941,60000000.0
2005-02-28 06:32:00,138.953,138.96,138.942,138.947,149899996.0
2005-02-28 06:33:00,138.95,138.953,138.95,138.95,130200004.0
2005-02-28 06:34:00,138.955,138.965,138.943,138.943,43899998.0
2005-02-28 06:35:00,138.936,138.947,138.925,138.925,83900000.0
2005-02-28 06:36:00,138.942,138.956,138.942,138.944,91100001.0
2005-02-28 06:37:00,138.938,138.951,138.934,138.939,38200000.0
2005-02-28 06:38:00,138.935,138.935,138.92,138.92,54099999.0
2005-02-28 06:39:00,138.934,138.953,138.934,138.947,75100000.0
2005-02-28 06:40:00,138.947,138.947,138.92,138.92,164199997.0
2005-02-28 06:41:00,138.912,138.912,138.894,138.908,86900001.0
2005-02-28 06:42:00,138.913,138.913,138.857,138.859,127400000.0
2005-02-28 06:43:00,138.867,138.867,138.847,138.847,78200000.0
2005-02-28 06:44:00,138.87,138.87,138.852,138.853,166899999.0
2005-02-28 06:45:00,138.87,138.87,138.854,138.865,51399999.0
2005-02-28 06:46:00,138.862,138.892,138.862,138.88,86400000.0
2005-02-28 06:47:00,138.892,138.892,138.885,138.885,59900001.0
2005-02-28 06:48:00,138.883,138.883,138.878,138.88,59400000.0
2005-02-28 06:49:00,138.883,138.883,138.874,138.877,37200000.0
2005-02-28 06:50:00,138.881,138.888,138.87,138.881,63400000.0
2005-02-28 06:51:00,138.88,138.885,138.872,138.885,141500000.0
2005-02-28 06:52:00,138.881,138.888,138.879,138.879,81800000.0
2005-02-28 06:53:00,138.875,138.882,138.87,138.882,60800000.0
2005-02-28 06:54:00,138.88,138.886,138.87,138.87,89099998.0
2005-02-28 06:55:00,138.866,138.888,138.866,138.869,169099997.0
2005-02-28 06:56:00,138.88,138.887,138.873,138.875,92799998.0
2005-02-28 06:57:00,138.875,138.884,138.873,138.88,81700000.0
2005-02-28 06:58:00,138.88,138.885,138.861,138.861,101699999.0
2005-02-28 06:59:00,138.858,138.858,138.836,138.847,86799999.0
2005-02-28 07:00:00,138.862,138.862,138.85,138.85,156999998.0
2005-02-28 07:01:00,138.851,138.851,138.832,138.84,164500002.0
2005-02-28 07:02:00,138.851,138.851,138.836,138.842,165899999.0
2005-02-28 07:03:00,138.857,138.857,138.841,138.856,195599995.0
2005-02-28 07:04:00,138.867,138.87,138.86,138.86,92800000.0
2005-02-28 07:05:00,138.843,138.856,138.843,138.85,99799998.0
2005-02-28 07:06:00,138.851,138.864,138.85,138.85,133100002.0
2005-02-28 07:07:00,138.858,138.87,138.853,138.853,51100000.0
2005-02-28 07:08:00,138.858,138.871,138.856,138.862,36600000.0
2005-02-28 07:09:00,138.871,138.883,138.858,138.858,61999999.0
2005-02-28 07:10:00,138.872,138.872,138.864,138.868,24800000.0
2005-02-28 07:11:00,138.871,138.885,138.859,138.885,126700000.0
2005-02-28 07:12:00,138.875,138.886,138.865,138.886,84399999.0
2005-02-28 07:13:00,138.883,138.883,138.868,138.871,51200001.0
2005-02-28 07:14:00,138.877,138.89,138.877,138.887,108900000.0
2005-02-28 07:15:00,138.881,138.886,138.867,138.867,120500000.0
2005-02-28 07:16:00,138.866,138.881,138.865,138.865,78899998.0
2005-02-28 07:17:00,138.87,138.886,138.857,138.886,29600000.0
2005-02-28 07:18:00,138.866,138.891,138.866,138.891,81200000.0
2005-02-28 07:19:00,138.888,138.888,138.856,138.861,92800001.0
2005-02-28 07:20:00,138.863,138.873,138.86,138.868,29100000.0
2005-02-28 07:21:00,138.866,138.866,138.844,138.845,37700000.0
2005-02-28 07:22:00,138.85,138.853,138.839,138.839,55200000.0
2005-02-28 07:23:00,138.853,138.853,138.82,138.823,116199998.0
2005-02-28 07:24:00,138.83,138.835,138.816,138.835,121699998.0
2005-02-28 07:25:00,138.836,138.836,138.81,138.81,49400000.0
2005-02-28 07:26:00,138.825,138.839,138.825,138.83,43799999.0
2005-02-28 07:27:00,138.843,138.864,138.835,138.854,126400000.0
2005-02-28 07:28:00,138.844,138.852,138.839,138.851,49700000.0
2005-02-28 07:29:00,138.847,138.853,138.817,138.817,100499999.0
2005-02-28 07:30:00,138.818,138.835,138.813,138.827,93899999.0
2005-02-28 07:31:00,138.827,138.839,138.823,138.823,54200000.0
2005-02-28 07:32:00,138.837,138.837,138.803,138.803,63099999.0
2005-02-28 07:33:00,138.796,138.796,138.761,138.77,89500002.0
2005-02-28 07:34:00,138.785,138.791,138.764,138.781,85599999.0
2005-02-28 07:35:00,138.793,138.823,138.785,138.82,114699999.0
2005-02-28 07:36:00,138.835,138.835,138.825,138.825,133600000.0
2005-02-28 07:37:00,138.84,138.847,138.813,138.829,98300003.0
2005-02-28 07:38:00,138.854,138.865,138.84,138.84,28000000.0
2005-02-28 07:39:00,138.841,138.845,138.821,138.831,73099999.0
2005-02-28 07:40:00,138.833,138.859,138.83,138.851,170799998.0
2005-02-28 07:41:00,138.854,138.873,138.854,138.87,99800000.0
2005-02-28 07:42:00,138.876,138.895,138.875,138.875,83100002.0
2005-02-28 07:43:00,138.875,138.878,138.864,138.866,111000001.0
2005-02-28 07:44:00,138.848,138.872,138.848,138.857,116000000.0
2005-02-28 07:45:00,138.86,138.868,138.851,138.862,114800000.0
2005-02-28 07:46:00,138.867,138.867,138.866,138.866,5600000.0
2005-02-28 07:47:00,138.866,138.866,138.852,138.854,27200000.0
2005-02-28 07:48:00,138.856,138.856,138.847,138.847,83499999.0
2005-02-28 07:49:00,138.84,138.847,138.834,138.841,61900000.0
2005-02-28 07:50:00,138.85,138.85,138.804,138.804,67499999.0
2005-02-28 07:51:00,138.793,138.793,138.757,138.757,44800001.0
2005-02-28 07:52:00,138.761,138.761,138.73,138.73,68599998.0
2005-02-28 07:53:00,138.732,138.734,138.704,138.704,113200000.0
2005-02-28 07:54:00,138.704,138.704,138.698,138.698,17600000.0
2005-02-28 07:55:00,138.705,138.719,138.691,138.691,71199999.0
2005-02-28 07:56:00,138.698,138.698,138.666,138.666,35100000.0
2005-02-28 07:57:00,138.693,138.701,138.68,138.68,71000000.0
2005-02-28 07:58:00,138.706,138.713,138.701,138.705,102100001.0
2005-02-28 07:59:00,138.705,138.705,138.689,138.695,79699998.0
2005-02-28 08:00:00,138.695,138.695,138.676,138.676,132600002.0
2005-02-28 08:01:00,138.675,138.687,138.668,138.67,210800000.0
2005-02-28 08:02:00,138.683,138.684,138.65,138.65,47999999.0
2005-02-28 08:03:00,138.653,138.662,138.64,138.64,156900003.0
2005-02-28 08:04:00,138.66,138.691,138.66,138.672,130600000.0
2005-02-28 08:05:00,138.677,138.688,138.669,138.686,153299995.0
2005-02-28 08:06:00,138.683,138.696,138.676,138.694,140599998.0
2005-02-28 08:07:00,138.679,138.679,138.661,138.672,51200000.0
2005-02-28 08:08:00,138.683,138.698,138.68,138.691,116200001.0
2005-02-28 08:09:00,138.7,138.7,138.671,138.687,76400001.0
2005-02-28 08:10:00,138.696,138.704,138.686,138.702,50699999.0
2005-02-28 08:11:00,138.706,138.706,138.691,138.699,44700000.0
2005-02-28 08:12:00,138.708,138.737,138.704,138.727,172600000.0
2005-02-28 08:13:00,138.737,138.763,138.737,138.754,129599998.0
2005-02-28 08:14:00,138.763,138.763,138.731,138.734,133199999.0
2005-02-28 08:15:00,138.739,138.76,138.737,138.751,83399999.0
2005-02-28 08:16:00,138.755,138.759,138.749,138.756,118400000.0
2005-02-28 08:17:00,138.779,138.782,138.762,138.777,79500000.0
2005-02-28 08:18:00,138.783,138.783,138.759,138.759,52300000.0
2005-02-28 08:19:00,138.762,138.768,138.753,138.76,105099999.0
2005-02-28 08:20:00,138.772,138.78,138.768,138.771,132599999.0
2005-02-28 08:21:00,138.774,138.787,138.765,138.765,245999996.0
2005-02-28 08:22:00,138.767,138.786,138.767,138.786,60900000.0
2005-02-28 08:23:00,138.783,138.793,138.781,138.79,129499999.0
2005-02-28 08:24:00,138.798,138.798,138.787,138.789,91200000.0
2005-02-28 08:25:00,138.792,138.795,138.783,138.783,162799999.0
2005-02-28 08:26:00,138.804,138.804,138.795,138.795,85000000.0
2005-02-28 08:27:00,138.808,138.825,138.806,138.806,75599999.0
2005-02-28 08:28:00,138.815,138.827,138.794,138.794,119000001.0
2005-02-28 08:29:00,138.804,138.814,138.804,138.811,56500001.0
2005-02-28 08:30:00,138.815,138.815,138.786,138.787,149699999.0
2005-02-28 08:31:00,138.791,138.791,138.772,138.776,70100000.0
2005-02-28 08:32:00,138.777,138.777,138.748,138.758,71900000.0
2005-02-28 08:33:00,138.76,138.771,138.75,138.759,108399999.0
2005-02-28 08:34:00,138.752,138.767,138.742,138.742,125099999.0
2005-02-28 08:35:00,138.737,138.764,138.737,138.739,92500000.0
2005-02-28 08:36:00,138.75,138.757,138.743,138.743,103899999.0
2005-02-28 08:37:00,138.75,138.758,138.737,138.743,140800001.0
2005-02-28 08:38:00,138.735,138.735,138.702,138.703,128600000.0
2005-02-28 08:39:00,138.708,138.726,138.707,138.708,134700000.0
2005-02-28 08:40:00,138.713,138.717,138.702,138.712,95300001.0
2005-02-28 08:41:00,138.702,138.71,138.683,138.683,107200000.0
2005-02-28 08:42:00,138.689,138.69,138.676,138.685,78900001.0
2005-02-28 08:43:00,138.69,138.715,138.69,138.695,115899997.0
2005-02-28 08:44:00,138.71,138.721,138.706,138.708,97399999.0
2005-02-28 08:45:00,138.701,138.706,138.688,138.689,146600000.0
2005-02-28 08:46:00,138.69,138.705,138.679,138.7,88700000.0
2005-02-28 08:47:00,138.693,138.727,138.693,138.704,117900002.0
2005-02-28 08:48:00,138.7,138.71,138.691,138.693,186800001.0
2005-02-28 08:49:00,138.675,138.701,138.675,138.698,59300000.0
2005-02-28 08:50:00,138.725,138.733,138.698,138.724,114500000.0
2005-02-28 08:51:00,138.762,138.764,138.739,138.752,97100002.0
2005-02-28 08:52:00,138.748,138.755,138.741,138.751,133400004.0
2005-02-28 08:53:00,138.755,138.764,138.752,138.753,71600001.0
2005-02-28 08:54:00,138.758,138.777,138.758,138.77,130899999.0
2005-02-28 08:55:00,138.783,138.787,138.777,138.787,103900000.0
2005-02-28 08:56:00,138.802,138.806,138.793,138.795,89499999.0
2005-02-28 08:57:00,138.816,138.853,138.806,138.84,115400000.0
2005-02-28 08:58:00,138.849,138.849,138.819,138.819,114100001.0
2005-02-28 08:59:00,138.824,138.824,138.807,138.815,131400004.0
2005-02-28 09:00:00,138.809,138.809,138.794,138.799,119499999.0
2005-02-28 09:01:00,138.815,138.815,138.788,138.788,90799999.0
2005-02-28 09:02:00,138.787,138.787,138.771,138.779,79900000.0
2005-02-28 09:03:00,138.786,138.786,138.77,138.773,142300004.0
2005-02-28 09:04:00,138.762,138.764,138.719,138.719,28100000.0
2005-02-28 09:05:00,138.717,138.717,138.689,138.69,53600000.0
2005-02-28 09:06:00,138.697,138.702,138.682,138.682,51200000.0
2005-02-28 09:07:00,138.677,138.696,138.671,138.671,52800000.0
2005-02-28 09:08:00,138.687,138.701,138.668,138.676,85699999.0
2005-02-28 09:09:00,138.71,138.721,138.703,138.721,169099996.0
2005-02-28 09:10:00,138.72,138.733,138.72,138.73,144700003.0
2005-02-28 09:11:00,138.737,138.74,138.721,138.729,108300000.0
2005-02-28 09:12:00,138.718,138.722,138.716,138.72,85399999.0
2005-02-28 09:13:00,138.725,138.725,138.696,138.696,47700000.0
2005-02-28 09:14:00,138.69,138.692,138.676,138.68,205399998.0
2005-02-28 09:15:00,138.688,138.703,138.688,138.7,68000000.0
2005-02-28 09:16:00,138.715,138.715,138.698,138.698,90000000.0
2005-02-28 09:17:00,138.699,138.699,138.693,138.693,40800000.0
2005-02-28 09:18:00,138.69,138.708,138.686,138.708,131899998.0
2005-02-28 09:19:00,138.716,138.723,138.714,138.72,144500004.0
2005-02-28 09:20:00,138.704,138.704,138.658,138.66,81299998.0
2005-02-28 09:21:00,138.665,138.665,138.647,138.647,40799999.0
2005-02-28 09:22:00,138.662,138.675,138.662,138.67,106100001.0
2005-02-28 09:23:00,138.673,138.702,138.673,138.701,26100000.0
2005-02-28 09:24:00,138.701,138.702,138.686,138.687,74100001.0
2005-02-28 09:25:00,138.684,138.698,138.684,138.69,106000001.0
2005-02-28 09:26:00,138.688,138.691,138.68,138.68,71200000.0
2005-02-28 09:27:00,138.685,138.685,138.659,138.667,66399999.0
2005-02-28 09:28:00,138.663,138.671,138.66,138.668,71000000.0
2005-02-28 09:29:00,138.67,138.687,138.67,138.683,67999999.0
2005-02-28 09:30:00,138.673,138.673,138.662,138.662,37600000.0
2005-02-28 09:31:00,138.662,138.664,138.655,138.655,46500000.0
2005-02-28 09:32:00,138.651,138.665,138.645,138.665,69900000.0
2005-02-28 09:33:00,138.66,138.684,138.658,138.679,154300000.0
2005-02-28 09:34:00,138.69,138.695,138.69,138.695,146499998.0
2005-02-28 09:35:00,138.693,138.705,138.684,138.705,115100003.0
2005-02-28 09:36:00,138.713,138.715,138.702,138.714,86299999.0
2005-02-28 09:37:00,138.705,138.712,138.705,138.712,27200000.0
2005-02-28 09:38:00,138.702,138.706,138.698,138.702,79999998.0
2005-02-28 09:39:00,138.706,138.718,138.703,138.708,85300002.0
2005-02-28 09:40:00,138.72,138.72,138.705,138.705,86000002.0
2005-02-28 09:41:00,138.708,138.713,138.706,138.706,32900000.0
2005-02-28 09:42:00,138.708,138.708,138.698,138.699,73300001.0
2005-02-28 09:43:00,138.684,138.7,138.678,138.678,63600000.0
2005-02-28 09:44:00,138.677,138.677,138.654,138.662,90400000.0
2005-02-28 09:45:00,138.665,138.68,138.66,138.678,81900001.0
2005-02-28 09:46:00,138.676,138.688,138.673,138.679,224800005.0
2005-02-28 09:47:00,138.675,138.675,138.658,138.658,104699998.0
2005-02-28 09:48:00,138.672,138.672,138.663,138.663,6000000.0
2005-02-28 09:49:00,138.656,138.656,138.641,138.644,95799998.0
2005-02-28 09:50:00,138.654,138.68,138.654,138.672,64100000.0
2005-02-28 09:51:00,138.689,138.689,138.671,138.683,92499999.0
2005-02-28 09:52:00,138.682,138.682,138.641,138.641,59700000.0
2005-02-28 09:53:00,138.645,138.652,138.645,138.647,77500001.0
2005-02-28 09:54:00,138.648,138.648,138.639,138.639,57100000.0
2005-02-28 09:55:00,138.637,138.658,138.637,138.648,45000000.0
2005-02-28 09:56:00,138.648,138.653,138.641,138.644,109099999.0
2005-02-28 09:57:00,138.638,138.659,138.636,138.638,87100000.0
2005-02-28 09:58:00,138.638,138.638,138.594,138.607,75500000.0
2005-02-28 09:59:00,138.582,138.582,138.54,138.545,120300002.0
2005-02-28 10:00:00,138.538,138.538,138.508,138.525,126900000.0
2005-02-28 10:01:00,138.52,138.541,138.52,138.528,66199999.0
2005-02-28 10:02:00,138.524,138.534,138.524,138.529,57700001.0
2005-02-28 10:03:00,138.501,138.501,138.431,138.454,132099998.0
2005-02-28 10:04:00,138.463,138.49,138.447,138.473,106700000.0
2005-02-28 10:05:00,138.488,138.495,138.451,138.451,148899999.0
2005-02-28 10:06:00,138.455,138.46,138.447,138.45,114000000.0
2005-02-28 10:07:00,138.463,138.464,138.387,138.387,63000000.0
2005-02-28 10:08:00,138.397,138.397,138.362,138.379,72800000.0
2005-02-28 10:09:00,138.402,138.42,138.402,138.419,105800000.0
2005-02-28 10:10:00,138.43,138.43,138.367,138.367,84500001.0
2005-02-28 10:11:00,138.354,138.354,138.314,138.328,179700000.0
2005-02-28 10:12:00,138.33,138.341,138.323,138.327,130299999.0
2005-02-28 10:13:00,138.342,138.344,138.322,138.34,99300000.0
2005-02-28 10:14:00,138.352,138.352,138.326,138.326,85500001.0
2005-02-28 10:15:00,138.321,138.332,138.309,138.309,170900001.0
2005-02-28 10:16:00,138.32,138.358,138.32,138.345,119899998.0
2005-02-28 10:17:00,138.368,138.371,138.354,138.36,123900002.0
2005-02-28 10:18:00,138.377,138.409,138.377,138.389,82700001.0
2005-02-28 10:19:00,138.39,138.416,138.39,138.415,94900000.0
2005-02-28 10:20:00,138.423,138.424,138.392,138.414,100400002.0
2005-02-28 10:21:00,138.417,138.418,138.377,138.377,91900000.0
2005-02-28 10:22:00,138.377,138.401,138.377,138.396,143799998.0
2005-02-28 10:23:00,138.398,138.398,138.359,138.368,112700001.0
2005-02-28 10:24:00,138.384,138.39,138.365,138.37,126800001.0
2005-02-28 10:25:00,138.385,138.396,138.379,138.396,82500000.0
2005-02-28 10:26:00,138.393,138.401,138.383,138.383,142299998.0
2005-02-28 10:27:00,138.4,138.419,138.4,138.418,27400000.0
2005-02-28 10:28:00,138.404,138.422,138.404,138.412,48300000.0
2005-02-28 10:29:00,138.418,138.418,138.356,138.356,79900000.0
2005-02-28 10:30:00,138.345,138.354,138.324,138.336,80400001.0
2005-02-28 10:31:00,138.333,138.333,138.301,138.317,101700000.0
2005-02-28 10:32:00,138.339,138.355,138.336,138.349,89299999.0
2005-02-28 10:33:00,138.376,138.39,138.371,138.381,111900002.0
2005-02-28 10:34:00,138.391,138.412,138.391,138.411,84700000.0
2005-02-28 10:35:00,138.412,138.416,138.402,138.402,110399997.0
2005-02-28 10:36:00,138.414,138.442,138.414,138.428,177500002.0
2005-02-28 10:37:00,138.437,138.455,138.434,138.455,87300002.0
2005-02-28 10:38:00,138.471,138.473,138.456,138.456,134500001.0
2005-02-28 10:39:00,138.46,138.46,138.448,138.452,12000000.0
2005-02-28 10:40:00,138.445,138.448,138.423,138.423,107999997.0
2005-02-28 10:41:00,138.411,138.415,138.411,138.415,72299999.0
2005-02-28 10:42:00,138.411,138.418,138.371,138.371,118999999.0
2005-02-28 10:43:00,138.385,138.388,138.376,138.376,133500001.0
2005-02-28 10:44:00,138.378,138.408,138.372,138.401,170100000.0
2005-02-28 10:45:00,138.402,138.465,138.402,138.461,61599999.0
2005-02-28 10:46:00,138.465,138.465,138.444,138.444,47200000.0
2005-02-28 10:47:00,138.43,138.441,138.391,138.418,150500000.0
2005-02-28 10:48:00,138.412,138.418,138.406,138.414,80399999.0
2005-02-28 10:49:00,138.396,138.399,138.373,138.396,67000000.0
2005-02-28 10:50:00,138.385,138.385,138.363,138.363,152100001.0
2005-02-28 10:51:00,138.38,138.38,138.36,138.36,85300001.0
2005-02-28 10:52:00,138.343,138.356,138.337,138.337,95300000.0
2005-02-28 10:53:00,138.347,138.367,138.347,138.351,59200000.0
2005-02-28 10:54:00,138.356,138.361,138.344,138.347,113899999.0
2005-02-28 10:55:00,138.354,138.355,138.343,138.343,74799999.0
2005-02-28 10:56:00,138.366,138.366,138.347,138.357,92600000.0
2005-02-28 10:57:00,138.358,138.358,138.35,138.351,62199999.0
2005-02-28 10:58:00,138.361,138.366,138.351,138.36,131400000.0
2005-02-28 10:59:00,138.364,138.372,138.36,138.367,110100002.0
2005-02-28 11:00:00,138.393,138.396,138.383,138.389,123799998.0
2005-02-28 11:01:00,138.409,138.42,138.403,138.415,114700000.0
2005-02-28 11:02:00,138.416,138.416,138.402,138.403,90599999.0
2005-02-28 11:03:00,138.412,138.42,138.412,138.413,130199998.0
2005-02-28 11:04:00,138.413,138.422,138.413,138.415,58700000.0
2005-02-28 11:05:00,138.434,138.434,138.422,138.431,55599999.0
2005-02-28 11:06:00,138.436,138.436,138.41,138.41,42000000.0
2005-02-28 11:07:00,138.416,138.44,138.413,138.434,97499999.0
2005-02-28 11:08:00,138.437,138.437,138.405,138.405,141400000.0
2005-02-28 11:09:00,138.405,138.405,138.358,138.358,67500001.0
2005-02-28 11:10:00,138.361,138.371,138.353,138.357,38400000.0
2005-02-28 11:11:00,138.368,138.395,138.363,138.383,75100000.0
2005-02-28 11:12:00,138.386,138.39,138.359,138.364,72600001.0
2005-02-28 11:13:00,138.365,138.365,138.353,138.353,94900000.0
2005-02-28 11:14:00,138.348,138.366,138.344,138.366,61400001.0
2005-02-28 11:15:00,138.366,138.382,138.365,138.365,145599999.0
2005-02-28 11:16:00,138.363,138.363,138.343,138.351,72599998.0
2005-02-28 11:17:00,138.365,138.365,138.328,138.343,195899999.0
2005-02-28 11:18:00,138.36,138.376,138.346,138.376,165000000.0
2005-02-28 11:19:00,138.37,138.37,138.344,138.357,69500000.0
2005-02-28 11:20:00,138.362,138.366,138.35,138.35,98199999.0
2005-02-28 11:21:00,138.346,138.347,138.327,138.327,102000000.0
2005-02-28 11:22:00,138.333,138.333,138.314,138.314,60300000.0
2005-02-28 11:23:00,138.322,138.336,138.321,138.321,93699998.0
2005-02-28 11:24:00,138.345,138.359,138.34,138.345,49200000.0
2005-02-28 11:25:00,138.347,138.359,138.342,138.343,159900000.0
2005-02-28 11:26:00,138.328,138.328,138.318,138.318,20000000.0
2005-02-28 11:27:00,138.323,138.355,138.323,138.343,95500000.0
2005-02-28 11:28:00,138.348,138.367,138.345,138.356,87999999.0
2005-02-28 11:29:00,138.37,138.37,138.346,138.347,88400001.0
2005-02-28 11:30:00,138.362,138.371,138.351,138.355,113499999.0
2005-02-28 11:31:00,138.347,138.37,138.347,138.367,153899999.0
2005-02-28 11:32:00,138.375,138.375,138.366,138.37,132300002.0
2005-02-28 11:33:00,138.367,138.367,138.349,138.357,69500000.0
2005-02-28 11:34:00,138.367,138.37,138.361,138.368,146500000.0
2005-02-28 11:35:00,138.362,138.366,138.342,138.342,163099999.0
2005-02-28 11:36:00,138.36,138.366,138.343,138.351,111799998.0
2005-02-28 11:37:00,138.352,138.359,138.337,138.337,45000000.0
2005-02-28 11:38:00,138.355,138.368,138.349,138.362,53800000.0
2005-02-28 11:39:00,138.365,138.365,138.342,138.355,129400001.0
2005-02-28 11:40:00,138.346,138.346,138.335,138.335,88999998.0
2005-02-28 11:41:00,138.346,138.367,138.344,138.366,84600000.0
2005-02-28 11:42:00,138.363,138.37,138.354,138.36,75600000.0
2005-02-28 11:43:00,138.373,138.373,138.361,138.361,118499996.0
2005-02-28 11:44:00,138.374,138.379,138.358,138.371,58400000.0
2005-02-28 11:45:00,138.375,138.395,138.375,138.39,90399999.0
2005-02-28 11:46:00,138.395,138.399,138.387,138.387,63200000.0
2005-02-28 11:47:00,138.388,138.406,138.388,138.394,123599999.0
2005-02-28 11:48:00,138.415,138.415,138.376,138.376,89000001.0
2005-02-28 11:49:00,138.375,138.377,138.357,138.359,164400001.0
2005-02-28 11:50:00,138.354,138.365,138.342,138.344,126199996.0
2005-02-28 11:51:00,138.352,138.356,138.331,138.331,57599999.0
2005-02-28 11:52:00,138.322,138.325,138.311,138.32,140000001.0
2005-02-28 11:53:00,138.322,138.341,138.322,138.329,118799998.0
2005-02-28 11:54:00,138.331,138.352,138.321,138.351,124700001.0
2005-02-28 11:55:00,138.376,138.376,138.325,138.337,164499998.0
2005-02-28 11:56:00,138.348,138.348,138.312,138.331,89799999.0
2005-02-28 11:57:00,138.352,138.352,138.336,138.347,74799999.0
2005-02-28 11:58:00,138.365,138.365,138.344,138.344,65300002.0
2005-02-28 11:59:00,138.35,138.354,138.341,138.346,103899999.0
2005-02-28 12:00:00,138.334,138.334,138.306,138.306,119500001.0
2005-02-28 12:01:00,138.306,138.307,138.292,138.292,81300001.0
2005-02-28 12:02:00,138.303,138.334,138.303,138.321,169600000.0
2005-02-28 12:03:00,138.324,138.335,138.324,138.33,90899999.0
2005-02-28 12:04:00,138.342,138.354,138.342,138.354,60900000.0
2005-02-28 12:05:00,138.357,138.357,138.332,138.332,146599998.0
2005-02-28 12:06:00,138.336,138.338,138.319,138.323,72300000.0
2005-02-28 12:07:00,138.323,138.327,138.312,138.313,120900000.0
2005-02-28 12:08:00,138.318,138.328,138.315,138.315,119700001.0
2005-02-28 12:09:00,138.333,138.351,138.323,138.35,89000001.0
2005-02-28 12:10:00,138.36,138.368,138.358,138.362,105000001.0
2005-02-28 12:11:00,138.366,138.381,138.357,138.381,70900000.0
2005-02-28 12:12:00,138.384,138.384,138.371,138.371,71900000.0
2005-02-28 12:13:00,138.366,138.366,138.342,138.344,157699998.0
2005-02-28 12:14:00,138.347,138.348,138.323,138.323,121200003.0
2005-02-28 12:15:00,138.337,138.349,138.333,138.338,95299998.0
2005-02-28 12:16:00,138.342,138.344,138.326,138.326,79800000.0
2005-02-28 12:17:00,138.332,138.335,138.327,138.33,75899998.0
2005-02-28 12:18:00,138.317,138.317,138.305,138.305,152500000.0
2005-02-28 12:19:00,138.3,138.332,138.3,138.317,204800001.0
2005-02-28 12:20:00,138.319,138.329,138.314,138.314,96700000.0
2005-02-28 12:21:00,138.318,138.333,138.317,138.33,106299999.0
2005-02-28 12:22:00,138.339,138.339,138.319,138.328,53500000.0
2005-02-28 12:23:00,138.335,138.335,138.323,138.323,131000002.0
2005-02-28 12:24:00,138.329,138.331,138.32,138.324,121599998.0
2005-02-28 12:25:00,138.332,138.332,138.32,138.327,118900000.0
2005-02-28 12:26:00,138.332,138.332,138.317,138.321,48000000.0
2005-02-28 12:27:00,138.321,138.321,138.308,138.309,51300000.0
2005-02-28 12:28:00,138.32,138.342,138.32,138.339,91199999.0
2005-02-28 12:29:00,138.344,138.359,138.337,138.348,76000001.0
2005-02-28 12:30:00,138.356,138.371,138.356,138.358,52900000.0
2005-02-28 12:31:00,138.357,138.363,138.356,138.359,65200000.0
2005-02-28 12:32:00,138.362,138.362,138.343,138.343,75100000.0
2005-02-28 12:33:00,138.346,138.346,138.309,138.309,41600000.0
2005-02-28 12:34:00,138.324,138.342,138.324,138.34,112900000.0
2005-02-28 12:35:00,138.344,138.344,138.319,138.319,140699999.0
2005-02-28 12:36:00,138.337,138.349,138.337,138.338,48600001.0
2005-02-28 12:37:00,138.335,138.335,138.317,138.317,131100000.0
2005-02-28 12:38:00,138.312,138.322,138.312,138.315,104900000.0
2005-02-28 12:39:00,138.318,138.34,138.313,138.34,52500000.0
2005-02-28 12:40:00,138.353,138.369,138.335,138.369,46399999.0
2005-02-28 12:41:00,138.373,138.385,138.373,138.38,69099999.0
2005-02-28 12:42:00,138.386,138.389,138.372,138.372,106300001.0
2005-02-28 12:43:00,138.387,138.394,138.386,138.394,44000000.0
2005-02-28 12:44:00,138.402,138.408,138.389,138.404,74500000.0
2005-02-28 12:45:00,138.418,138.418,138.369,138.369,62400001.0
2005-02-28 12:46:00,138.371,138.381,138.363,138.363,154699996.0
2005-02-28 12:47:00,138.36,138.362,138.354,138.355,152299998.0
2005-02-28 12:48:00,138.364,138.364,138.35,138.357,55799999.0
2005-02-28 12:49:00,138.351,138.355,138.34,138.34,138600004.0
2005-02-28 12:50:00,138.354,138.354,138.325,138.325,69499999.0
2005-02-28 12:51:00,138.333,138.333,138.314,138.314,96599998.0
2005-02-28 12:52:00,138.324,138.327,138.312,138.312,61900001.0
2005-02-28 12:53:00,138.318,138.33,138.313,138.313,133000003.0
2005-02-28 12:54:00,138.309,138.322,138.309,138.315,75399999.0
2005-02-28 12:55:00,138.314,138.324,138.314,138.32,75899999.0
2005-02-28 12:56:00,138.326,138.328,138.311,138.311,74199999.0
2005-02-28 12:57:00,138.318,138.321,138.307,138.31,126899998.0
2005-02-28 12:58:00,138.313,138.328,138.313,138.324,82700000.0
2005-02-28 12:59:00,138.325,138.332,138.325,138.327,51200000.0
2005-02-28 13:00:00,138.33,138.335,138.325,138.335,108699996.0
2005-02-28 13:01:00,138.33,138.335,138.325,138.335,50900001.0
2005-02-28 13:02:00,138.33,138.335,138.325,138.327,80799999.0
2005-02-28 13:03:00,138.326,138.326,138.308,138.308,142200002.0
2005-02-28 13:04:00,138.305,138.306,138.298,138.302,58299999.0
2005-02-28 13:05:00,138.305,138.313,138.293,138.293,62400000.0
2005-02-28 13:06:00,138.311,138.32,138.303,138.313,180499997.0
2005-02-28 13:07:00,138.317,138.318,138.314,138.318,36699999.0
2005-02-28 13:08:00,138.297,138.323,138.297,138.323,28000000.0
2005-02-28 13:09:00,138.316,138.316,138.304,138.313,62400001.0
2005-02-28 13:10:00,138.319,138.325,138.315,138.315,100700001.0
2005-02-28 13:11:00,138.312,138.321,138.307,138.31,61999999.0
2005-02-28 13:12:00,138.3,138.302,138.297,138.299,52200000.0
2005-02-28 13:13:00,138.298,138.3,138.289,138.292,140800002.0
2005-02-28 13:14:00,138.295,138.299,138.286,138.292,109700002.0
2005-02-28 13:15:00,138.294,138.295,138.275,138.293,154199998.0
2005-02-28 13:16:00,138.288,138.31,138.288,138.306,39600000.0
2005-02-28 13:17:00,138.298,138.307,138.291,138.299,172999999.0
2005-02-28 13:18:00,138.307,138.315,138.3,138.31,96700000.0
2005-02-28 13:19:00,138.313,138.313,138.3,138.305,99799999.0
2005-02-28 13:20:00,138.31,138.325,138.297,138.325,109900002.0
2005-02-28 13:21:00,138.328,138.344,138.328,138.341,44800000.0
2005-02-28 13:22:00,138.347,138.354,138.338,138.354,37599999.0
2005-02-28 13:23:00,138.367,138.367,138.355,138.365,182999999.0
2005-02-28 13:24:00,138.363,138.363,138.329,138.343,65600001.0
2005-02-28 13:25:00,138.342,138.342,138.31,138.325,64699999.0
2005-02-28 13:26:00,138.338,138.338,138.324,138.326,77899999.0
2005-02-28 13:27:00,138.328,138.362,138.327,138.361,84899998.0
2005-02-28 13:28:00,138.35,138.385,138.342,138.385,154199998.0
2005-02-28 13:29:00,138.38,138.38,138.353,138.359,113900003.0
2005-02-28 13:30:00,138.371,138.372,138.36,138.372,109499999.0
2005-02-28 13:31:00,138.37,138.37,138.354,138.365,78099999.0
2005-02-28 13:32:00,138.349,138.364,138.348,138.348,147100000.0
2005-02-28 13:33:00,138.358,138.358,138.345,138.345,186799998.0
2005-02-28 13:34:00,138.334,138.346,138.334,138.346,58300000.0
2005-02-28 13:35:00,138.35,138.364,138.35,138.358,90999999.0
2005-02-28 13:36:00,138.363,138.363,138.35,138.357,147500001.0
2005-02-28 13:37:00,138.361,138.361,138.316,138.316,140999996.0
2005-02-28 13:38:00,138.313,138.326,138.301,138.312,128400000.0
2005-02-28 13:39:00,138.303,138.303,138.25,138.25,95099999.0
2005-02-28 13:40:00,138.26,138.28,138.251,138.265,112800001.0
2005-02-28 13:41:00,138.267,138.267,138.253,138.253,74800002.0
2005-02-28 13:42:00,138.261,138.264,138.248,138.254,121300001.0
2005-02-28 13:43:00,138.273,138.276,138.258,138.273,68999998.0
2005-02-28 13:44:00,138.273,138.293,138.273,138.288,94699999.0
2005-02-28 13:45:00,138.295,138.295,138.266,138.266,79099999.0
2005-02-28 13:46:00,138.272,138.277,138.27,138.27,101800001.0
2005-02-28 13:47:00,138.273,138.284,138.261,138.274,78400000.0
2005-02-28 13:48:00,138.275,138.297,138.275,138.292,141800003.0
2005-02-28 13:49:00,138.283,138.288,138.282,138.287,74899999.0
2005-02-28 13:50:00,138.275,138.29,138.275,138.288,118799999.0
2005-02-28 13:51:00,138.29,138.29,138.269,138.288,182199999.0
2005-02-28 13:52:00,138.265,138.265,138.228,138.228,47200000.0
2005-02-28 13:53:00,138.23,138.23,138.198,138.198,87200000.0
2005-02-28 13:54:00,138.229,138.239,138.21,138.226,149200000.0
2005-02-28 13:55:00,138.215,138.215,138.195,138.207,32900000.0
2005-02-28 13:56:00,138.198,138.198,138.154,138.154,59100000.0
2005-02-28 13:57:00,138.186,138.186,138.142,138.142,89100001.0
2005-02-28 13:58:00,138.172,138.178,138.144,138.144,101999998.0
2005-02-28 13:59:00,138.165,138.175,138.155,138.161,65499999.0
2005-02-28 14:00:00,138.171,138.188,138.167,138.17,173099998.0
2005-02-28 14:01:00,138.188,138.198,138.186,138.192,60200001.0
2005-02-28 14:02:00,138.187,138.191,138.164,138.17,118499999.0
2005-02-28 14:03:00,138.206,138.206,138.143,138.144,97900000.0
2005-02-28 14:04:00,138.155,138.164,138.151,138.158,102600000.0
2005-02-28 14:05:00,138.162,138.166,138.161,138.161,142599996.0
2005-02-28 14:06:00,138.167,138.176,138.16,138.172,92399998.0
2005-02-28 14:07:00,138.167,138.175,138.167,138.172,34400000.0
2005-02-28 14:08:00,138.168,138.168,138.153,138.16,108500002.0
2005-02-28 14:09:00,138.166,138.203,138.166,138.195,70400000.0
2005-02-28 14:10:00,138.194,138.194,138.155,138.155,86599998.0
2005-02-28 14:11:00,138.188,138.202,138.167,138.196,69800000.0
2005-02-28 14:12:00,138.208,138.208,138.154,138.154,97400000.0
2005-02-28 14:13:00,138.15,138.15,138.117,138.133,118899999.0
2005-02-28 14:14:00,138.124,138.133,138.124,138.131,49300000.0
2005-02-28 14:15:00,138.134,138.157,138.134,138.147,159799995.0
2005-02-28 14:16:00,138.158,138.172,138.152,138.163,63500000.0
2005-02-28 14:17:00,138.165,138.172,138.149,138.149,115499998.0
2005-02-28 14:18:00,138.15,138.15,138.124,138.124,85299999.0
2005-02-28 14:19:00,138.134,138.134,138.116,138.116,39200000.0
2005-02-28 14:20:00,138.122,138.151,138.122,138.145,56400000.0
2005-02-28 14:21:00,138.147,138.162,138.127,138.127,52300000.0
2005-02-28 14:22:00,138.136,138.139,138.128,138.128,129999999.0
2005-02-28 14:23:00,138.137,138.146,138.122,138.122,61500001.0
2005-02-28 14:24:00,138.138,138.154,138.138,138.15,110000000.0
2005-02-28 14:25:00,138.132,138.152,138.132,138.142,102200000.0
2005-02-28 14:26:00,138.133,138.137,138.129,138.137,44900001.0
2005-02-28 14:27:00,138.142,138.142,138.12,138.12,147299999.0
2005-02-28 14:28:00,138.13,138.133,138.121,138.129,105099997.0
2005-02-28 14:29:00,138.143,138.151,138.133,138.145,111600001.0
2005-02-28 14:30:00,138.145,138.175,138.145,138.166,63599999.0
2005-02-28 14:31:00,138.173,138.203,138.173,138.2,116800001.0
2005-02-28 14:32:00,138.196,138.206,138.193,138.193,163699999.0
2005-02-28 14:33:00,138.193,138.193,138.178,138.18,96699999.0
2005-02-28 14:34:00,138.177,138.18,138.171,138.172,87300002.0
2005-02-28 14:35:00,138.178,138.178,138.167,138.171,127800003.0
2005-02-28 14:36:00,138.178,138.18,138.17,138.172,121500003.0
2005-02-28 14:37:00,138.178,138.178,138.17,138.178,63499999.0
2005-02-28 14:38:00,138.176,138.19,138.167,138.167,91099999.0
2005-02-28 14:39:00,138.167,138.178,138.166,138.178,78800000.0
2005-02-28 14:40:00,138.18,138.185,138.173,138.18,138700001.0
2005-02-28 14:41:00,138.176,138.176,138.163,138.165,88099999.0
2005-02-28 14:42:00,138.17,138.183,138.17,138.174,61600000.0
2005-02-28 14:43:00,138.182,138.188,138.165,138.165,121600000.0
2005-02-28 14:44:00,138.187,138.187,138.178,138.179,73999998.0
2005-02-28 14:45:00,138.171,138.178,138.168,138.178,61500000.0
2005-02-28 14:46:00,138.18,138.18,138.165,138.165,65300000.0
2005-02-28 14:47:00,138.161,138.165,138.154,138.162,143399995.0
2005-02-28 14:48:00,138.169,138.172,138.157,138.161,81200001.0
2005-02-28 14:49:00,138.149,138.149,138.134,138.134,84900000.0
2005-02-28 14:50:00,138.148,138.148,138.137,138.14,128400001.0
2005-02-28 14:51:00,138.137,138.148,138.131,138.135,128900000.0
2005-02-28 14:52:00,138.147,138.163,138.145,138.145,89400001.0
2005-02-28 14:53:00,138.141,138.155,138.141,138.152,100799999.0
2005-02-28 14:54:00,138.166,138.166,138.159,138.159,156299998.0
2005-02-28 14:55:00,138.155,138.17,138.146,138.147,82300001.0
2005-02-28 14:56:00,138.177,138.186,138.167,138.18,79800000.0
2005-02-28 14:57:00,138.182,138.182,138.17,138.17,65500001.0
2005-02-28 14:58:00,138.167,138.174,138.161,138.161,147999999.0
2005-02-28 14:59:00,138.175,138.186,138.174,138.174,40300000.0
2005-02-28 15:00:00,138.192,138.192,138.173,138.187,119500003.0
2005-02-28 15:01:00,138.203,138.213,138.194,138.202,97899998.0
2005-02-28 15:02:00,138.205,138.218,138.203,138.203,43200000.0
2005-02-28 15:03:00,138.205,138.213,138.159,138.159,60699999.0
2005-02-28 15:04:00,138.15,138.15,138.126,138.126,81599998.0
2005-02-28 15:05:00,138.137,138.148,138.119,138.119,83600000.0
2005-02-28 15:06:00,138.133,138.135,138.125,138.135,80200000.0
2005-02-28 15:07:00,138.138,138.138,138.114,138.115,102699998.0
2005-02-28 15:08:00,138.128,138.128,138.103,138.103,40800000.0
2005-02-28 15:09:00,138.086,138.091,138.045,138.045,69699998.0
2005-02-28 15:10:00,138.051,138.073,138.051,138.073,95100002.0
2005-02-28 15:11:00,138.079,138.095,138.07,138.07,86400000.0
2005-02-28 15:12:00,138.074,138.085,138.065,138.066,121700000.0
2005-02-28 15:13:00,138.067,138.068,138.053,138.055,140699998.0
2005-02-28 15:14:00,138.059,138.059,138.013,138.015,105100000.0
2005-02-28 15:15:00,138.012,138.036,138.012,138.017,54199999.0
2005-02-28 15:16:00,138.045,138.087,138.042,138.078,92599999.0
2005-02-28 15:17:00,138.087,138.097,138.081,138.097,116900002.0
2005-02-28 15:18:00,138.114,138.124,138.102,138.102,62500000.0
2005-02-28 15:19:00,138.101,138.101,138.085,138.093,68799999.0
2005-02-28 15:20:00,138.098,138.098,138.083,138.088,158200000.0
2005-02-28 15:21:00,138.094,138.105,138.094,138.1,59200000.0
2005-02-28 15:22:00,138.098,138.098,138.085,138.087,82700000.0
2005-02-28 15:23:00,138.092,138.115,138.092,138.104,118299998.0
2005-02-28 15:24:00,138.111,138.127,138.109,138.117,75300000.0
2005-02-28 15:25:00,138.129,138.129,138.107,138.107,96699998.0
2005-02-28 15:26:00,138.142,138.151,138.124,138.14,171000004.0
2005-02-28 15:27:00,138.158,138.193,138.154,138.184,89300001.0
2005-02-28 15:28:00,138.2,138.2,138.178,138.18,75900001.0
2005-02-28 15:29:00,138.18,138.196,138.103,138.103,85299999.0
2005-02-28 15:30:00,138.115,138.165,138.112,138.112,40800000.0
2005-02-28 15:31:00,138.185,138.198,138.107,138.195,176099998.0
2005-02-28 15:32:00,138.205,138.205,138.162,138.162,111899999.0
2005-02-28 15:33:00,138.176,138.178,138.15,138.15,176400001.0
2005-02-28 15:34:00,138.165,138.169,138.137,138.141,112200001.0
2005-02-28 15:35:00,138.152,138.159,138.132,138.15,177499998.0
2005-02-28 15:36:00,138.17,138.17,138.152,138.153,149500002.0
2005-02-28 15:37:00,138.172,138.172,138.147,138.147,32400000.0
2005-02-28 15:38:00,138.162,138.175,138.147,138.16,111800001.0
2005-02-28 15:39:00,138.173,138.196,138.17,138.183,139299999.0
2005-02-28 15:40:00,138.179,138.185,138.173,138.174,86299999.0
2005-02-28 15:41:00,138.179,138.189,138.175,138.175,71800000.0
2005-02-28 15:42:00,138.182,138.186,138.175,138.18,91999999.0
2005-02-28 15:43:00,138.178,138.199,138.175,138.194,86099999.0
2005-02-28 15:44:00,138.189,138.189,138.164,138.166,59999999.0
2005-02-28 15:45:00,138.172,138.173,138.149,138.149,73500000.0
2005-02-28 15:46:00,138.129,138.137,138.118,138.118,52700000.0
2005-02-28 15:47:00,138.122,138.126,138.113,138.124,84400000.0
2005-02-28 15:48:00,138.115,138.119,138.089,138.089,109200003.0
2005-02-28 15:49:00,138.099,138.104,138.084,138.1,123299999.0
2005-02-28 15:50:00,138.103,138.113,138.098,138.105,249199997.0
2005-02-28 15:51:00,138.125,138.148,138.115,138.143,115899998.0
2005-02-28 15:52:00,138.151,138.174,138.143,138.162,59799999.0
2005-02-28 15:53:00,138.172,138.172,138.146,138.148,143299999.0
2005-02-28 15:54:00,138.164,138.171,138.152,138.171,107999999.0
2005-02-28 15:55:00,138.179,138.185,138.17,138.18,66499999.0
2005-02-28 15:56:00,138.196,138.196,138.173,138.173,18000000.0
2005-02-28 15:57:00,138.165,138.169,138.143,138.165,71300000.0
2005-02-28 15:58:00,138.181,138.196,138.173,138.185,120999999.0
2005-02-28 15:59:00,138.182,138.182,138.166,138.166,12800000.0
2005-02-28 16:00:00,138.148,138.191,138.146,138.181,107699999.0
2005-02-28 16:01:00,138.186,138.202,138.177,138.177,73700000.0
2005-02-28 16:02:00,138.199,138.214,138.187,138.204,120000001.0
2005-02-28 16:03:00,138.234,138.234,138.225,138.225,111899999.0
2005-02-28 16:04:00,138.238,138.238,138.227,138.232,60800000.0
2005-02-28 16:05:00,138.238,138.238,138.226,138.227,58799999.0
2005-02-28 16:06:00,138.213,138.213,138.195,138.195,82299999.0
2005-02-28 16:07:00,138.227,138.228,138.212,138.212,37400000.0
2005-02-28 16:08:00,138.22,138.225,138.214,138.217,104600000.0
2005-02-28 16:09:00,138.229,138.239,138.224,138.239,75400000.0
2005-02-28 16:10:00,138.247,138.247,138.22,138.237,104499998.0
2005-02-28 16:11:00,138.22,138.22,138.173,138.185,64300000.0
2005-02-28 16:12:00,138.195,138.206,138.18,138.18,62700000.0
2005-02-28 16:13:00,138.194,138.194,138.146,138.146,89200002.0
2005-02-28 16:14:00,138.14,138.14,138.099,138.099,51100000.0
2005-02-28 16:15:00,138.113,138.113,138.067,138.067,85800000.0
2005-02-28 16:16:00,138.047,138.072,138.047,138.053,121500000.0
2005-02-28 16:17:00,138.068,138.073,138.048,138.068,76100000.0
2005-02-28 16:18:00,138.079,138.082,138.07,138.078,158799998.0
2005-02-28 16:19:00,138.084,138.089,138.076,138.077,54200001.0
2005-02-28 16:20:00,138.087,138.087,138.07,138.083,122100001.0
2005-02-28 16:21:00,138.087,138.108,138.087,138.106,109300001.0
2005-02-28 16:22:00,138.096,138.109,138.076,138.076,137000001.0
2005-02-28 16:23:00,138.079,138.079,138.059,138.059,88800002.0
2005-02-28 16:24:00,138.065,138.074,138.04,138.04,76400001.0
2005-02-28 16:25:00,138.047,138.047,138.033,138.036,65600002.0
2005-02-28 16:26:00,138.028,138.044,138.024,138.038,43000000.0
2005-02-28 16:27:00,138.047,138.052,138.045,138.045,30000000.0
2005-02-28 16:28:00,138.049,138.067,138.049,138.054,65900000.0
2005-02-28 16:29:00,138.056,138.062,138.021,138.033,175200000.0
2005-02-28 16:30:00,138.057,138.068,138.045,138.066,155799999.0
2005-02-28 16:31:00,138.057,138.083,138.057,138.078,206799998.0
2005-02-28 16:32:00,138.082,138.082,138.07,138.074,37700000.0
2005-02-28 16:33:00,138.088,138.093,138.078,138.092,245000001.0
2005-02-28 16:34:00,138.088,138.088,138.067,138.074,164000001.0
2005-02-28 16:35:00,138.084,138.092,138.076,138.08,156499999.0
2005-02-28 16:36:00,138.068,138.104,138.068,138.101,113200000.0
2005-02-28 16:37:00,138.103,138.114,138.103,138.103,69599999.0
2005-02-28 16:38:00,138.109,138.121,138.101,138.112,174100002.0
2005-02-28 16:39:00,138.113,138.116,138.11,138.11,185899997.0
2005-02-28 16:40:00,138.111,138.117,138.098,138.098,86700000.0
2005-02-28 16:41:00,138.1,138.1,138.079,138.087,74100000.0
2005-02-28 16:42:00,138.101,138.112,138.098,138.098,125900001.0
2005-02-28 16:43:00,138.113,138.113,138.095,138.095,70600000.0
2005-02-28 16:44:00,138.095,138.103,138.066,138.066,70600000.0
2005-02-28 16:45:00,138.067,138.069,138.053,138.06,184500002.0
2005-02-28 16:46:00,138.066,138.084,138.066,138.074,95600000.0
2005-02-28 16:47:00,138.085,138.088,138.07,138.085,63000000.0
2005-02-28 16:48:00,138.093,138.096,138.08,138.091,84000000.0
2005-02-28 16:49:00,138.089,138.089,138.048,138.05,63800000.0
2005-02-28 16:50:00,138.068,138.068,138.028,138.038,126999998.0
2005-02-28 16:51:00,138.05,138.061,138.045,138.057,110899997.0
2005-02-28 16:52:00,138.067,138.092,138.06,138.083,143699996.0
2005-02-28 16:53:00,138.08,138.08,138.062,138.065,40500000.0
2005-02-28 16:54:00,138.062,138.071,138.058,138.062,86000000.0
2005-02-28 16:55:00,138.067,138.097,138.066,138.09,138900003.0
2005-02-28 16:56:00,138.105,138.105,138.076,138.086,69400000.0
2005-02-28 16:57:00,138.088,138.118,138.088,138.113,77500002.0
2005-02-28 16:58:00,138.11,138.114,138.066,138.073,124100002.0
2005-02-28 16:59:00,138.073,138.073,138.045,138.064,47300000.0
2005-02-28 17:00:00,138.07,138.084,138.05,138.05,161500001.0
2005-02-28 17:01:00,138.052,138.059,138.029,138.045,103500001.0
2005-02-28 17:02:00,138.055,138.065,138.043,138.063,134499998.0
2005-02-28 17:03:00,138.061,138.076,138.057,138.067,120699998.0
2005-02-28 17:04:00,138.081,138.081,138.061,138.076,182300004.0
2005-02-28 17:05:00,138.081,138.083,138.063,138.07,69900001.0
2005-02-28 17:06:00,138.076,138.085,138.062,138.062,85600000.0
2005-02-28 17:07:00,138.075,138.079,138.055,138.067,174199998.0
2005-02-28 17:08:00,138.075,138.079,138.059,138.059,51400000.0
2005-02-28 17:09:00,138.06,138.06,138.039,138.047,130399998.0
2005-02-28 17:10:00,138.067,138.076,138.055,138.07,98299998.0
2005-02-28 17:11:00,138.097,138.129,138.097,138.117,57100001.0
2005-02-28 17:12:00,138.119,138.137,138.117,138.122,126600001.0
2005-02-28 17:13:00,138.132,138.15,138.132,138.14,163699999.0
2005-02-28 17:14:00,138.151,138.156,138.134,138.14,106400000.0
2005-02-28 17:15:00,138.143,138.153,138.143,138.15,62399999.0
2005-02-28 17:16:00,138.151,138.154,138.141,138.145,106800002.0
2005-02-28 17:17:00,138.142,138.145,138.128,138.128,92700002.0
2005-02-28 17:18:00,138.143,138.147,138.135,138.135,67200000.0
2005-02-28 17:19:00,138.141,138.151,138.133,138.134,62600000.0
2005-02-28 17:20:00,138.138,138.156,138.138,138.142,63200000.0
2005-02-28 17:21:00,138.145,138.145,138.125,138.125,49400000.0
2005-02-28 17:22:00,138.124,138.152,138.124,138.152,154400002.0
2005-02-28 17:23:00,138.167,138.181,138.162,138.176,180300002.0
2005-02-28 17:24:00,138.207,138.207,138.186,138.191,149600000.0
2005-02-28 17:25:00,138.207,138.238,138.207,138.223,51400001.0
2005-02-28 17:26:00,138.237,138.237,138.214,138.224,60400000.0
2005-02-28 17:27:00,138.208,138.232,138.196,138.21,145900000.0
2005-02-28 17:28:00,138.207,138.217,138.186,138.193,103099999.0
2005-02-28 17:29:00,138.196,138.209,138.187,138.209,74300000.0
2005-02-28 17:30:00,138.217,138.232,138.217,138.225,93299999.0
2005-02-28 17:31:00,138.227,138.24,138.222,138.239,95900000.0
2005-02-28 17:32:00,138.237,138.252,138.232,138.232,78400000.0
2005-02-28 17:33:00,138.225,138.235,138.187,138.187,43200000.0
2005-02-28 17:34:00,138.197,138.197,138.183,138.189,84600002.0
2005-02-28 17:35:00,138.207,138.209,138.182,138.182,90100000.0
2005-02-28 17:36:00,138.187,138.199,138.187,138.19,58300002.0
2005-02-28 17:37:00,138.204,138.215,138.201,138.215,93599999.0
2005-02-28 17:38:00,138.223,138.224,138.185,138.189,69100001.0
2005-02-28 17:39:00,138.184,138.196,138.177,138.177,57500002.0
2005-02-28 17:40:00,138.182,138.207,138.182,138.2,47500000.0
2005-02-28 17:41:00,138.188,138.205,138.183,138.193,146599997.0
2005-02-28 17:42:00,138.206,138.224,138.206,138.219,193499996.0
2005-02-28 17:43:00,138.21,138.222,138.204,138.205,149500001.0
2005-02-28 17:44:00,138.215,138.229,138.215,138.227,111099998.0
2005-02-28 17:45:00,138.229,138.236,138.225,138.231,123800002.0
2005-02-28 17:46:00,138.217,138.223,138.21,138.21,69199998.0
2005-02-28 17:47:00,138.228,138.228,138.182,138.182,61299999.0
2005-02-28 17:48:00,138.2,138.207,138.191,138.202,97000001.0
2005-02-28 17:49:00,138.219,138.227,138.205,138.215,84900000.0
2005-02-28 17:50:00,138.236,138.243,138.226,138.235,67699999.0
2005-02-28 17:51:00,138.225,138.225,138.2,138.201,123199999.0
2005-02-28 17:52:00,138.198,138.202,138.189,138.198,142199998.0
2005-02-28 17:53:00,138.21,138.234,138.203,138.227,110399999.0
2005-02-28 17:54:00,138.242,138.276,138.239,138.276,62800000.0
2005-02-28 17:55:00,138.282,138.302,138.279,138.297,130400000.0
2005-02-28 17:56:00,138.293,138.312,138.281,138.305,84100001.0
2005-02-28 17:57:00,138.303,138.312,138.283,138.305,129700000.0
2005-02-28 17:58:00,138.313,138.346,138.306,138.325,107599999.0
2005-02-28 17:59:00,138.343,138.406,138.343,138.405,75800000.0
2005-02-28 18:00:00,138.404,138.404,138.369,138.372,64000000.0
2005-02-28 18:01:00,138.365,138.389,138.346,138.363,1499799993.0
2005-02-28 18:02:00,138.29,138.34,138.29,138.33,1462600001.0
2005-02-28 18:03:00,138.34,138.35,138.34,138.35,1462600001.0
2005-02-28 18:04:00,138.302,138.326,138.295,138.303,1462600001.0
2005-02-28 18:05:00,138.302,138.322,138.293,138.315,1763700000.0
2005-02-28 18:06:00,138.316,138.336,138.302,138.315,1114200000.0
2005-02-28 18:07:00,138.326,138.361,138.324,138.353,1765799998.0
2005-02-28 18:08:00,138.355,138.368,138.337,138.337,1498899999.0
2005-02-28 18:09:00,138.347,138.347,138.296,138.33,1307399995.0
2005-02-28 18:10:00,138.352,138.357,138.332,138.332,1065900004.0
2005-02-28 18:11:00,138.345,138.354,138.319,138.322,894899998.0
2005-02-28 18:12:00,138.332,138.368,138.322,138.356,826800002.0
2005-02-28 18:13:00,138.369,138.399,138.369,138.393,1358300004.0
2005-02-28 18:14:00,138.394,138.394,138.38,138.381,1479599997.0
2005-02-28 18:15:00,138.393,138.4,138.377,138.386,1540100000.0
2005-02-28 18:16:00,138.387,138.393,138.369,138.369,1687099993.0
2005-02-28 18:17:00,138.37,138.379,138.363,138.368,639700006.0
2005-02-28 18:18:00,138.367,138.381,138.367,138.368,507799996.0
2005-02-28 18:19:00,138.364,138.378,138.356,138.359,778000001.0
2005-02-28 18:20:00,138.358,138.368,138.353,138.355,1444400001.0
2005-02-28 18:21:00,138.358,138.365,138.353,138.36,1241099993.0
2005-02-28 18:22:00,138.358,138.368,138.346,138.349,1042100000.0
2005-02-28 18:23:00,138.343,138.363,138.34,138.34,1510500002.0
2005-02-28 18:24:00,138.338,138.338,138.294,138.294,1086399997.0
2005-02-28 18:25:00,138.309,138.318,138.289,138.292,1257899999.0
2005-02-28 18:26:00,138.291,138.304,138.286,138.286,862500004.0
2005-02-28 18:27:00,138.286,138.314,138.269,138.304,713800000.0
2005-02-28 18:28:00,138.323,138.33,138.305,138.324,969000004.0
2005-02-28 18:29:00,138.338,138.377,138.325,138.37,650200006.0
2005-02-28 18:30:00,138.391,138.411,138.376,138.376,481399999.0
2005-02-28 18:31:00,138.386,138.386,138.343,138.343,995200006.0
2005-02-28 18:32:00,138.34,138.358,138.334,138.342,1248600005.0
2005-02-28 18:33:00,138.337,138.34,138.322,138.327,1617800001.0
2005-02-28 18:34:00,138.327,138.341,138.315,138.316,1128600006.0
2005-02-28 18:35:00,138.327,138.331,138.316,138.321,1237799998.0
2005-02-28 18:36:00,138.33,138.341,138.321,138.335,748599998.0
2005-02-28 18:37:00,138.337,138.346,138.33,138.33,532899995.0
2005-02-28 18:38:00,138.343,138.343,138.328,138.335,280900002.0
2005-02-28 18:39:00,138.339,138.349,138.33,138.333,456899998.0
2005-02-28 18:40:00,138.322,138.333,138.311,138.311,941500005.0
2005-02-28 18:41:00,138.307,138.313,138.271,138.271,346300000.0
2005-02-28 18:42:00,138.263,138.268,138.245,138.25,592799997.0
2005-02-28 18:43:00,138.259,138.262,138.244,138.25,329899997.0
2005-02-28 18:44:00,138.26,138.275,138.248,138.273,405599997.0
2005-02-28 18:45:00,138.276,138.306,138.276,138.298,344499997.0
2005-02-28 18:46:00,138.283,138.306,138.283,138.295,594199997.0
2005-02-28 18:47:00,138.297,138.298,138.286,138.288,207000002.0
2005-02-28 18:48:00,138.29,138.297,138.268,138.268,620199996.0
2005-02-28 18:49:00,138.272,138.283,138.254,138.261,570399997.0
2005-02-28 18:50:00,138.264,138.28,138.261,138.27,811700004.0
2005-02-28 18:51:00,138.272,138.289,138.272,138.272,581900000.0
2005-02-28 18:52:00,138.283,138.283,138.26,138.272,840500002.0
2005-02-28 18:53:00,138.274,138.286,138.268,138.271,1122200003.0
2005-02-28 18:54:00,138.27,138.271,138.247,138.258,820299998.0
2005-02-28 18:55:00,138.258,138.27,138.247,138.255,940799996.0
2005-02-28 18:56:00,138.26,138.267,138.24,138.247,547799997.0
2005-02-28 18:57:00,138.259,138.259,138.223,138.247,421999997.0
2005-02-28 18:58:00,138.263,138.282,138.249,138.281,705399998.0
2005-02-28 18:59:00,138.265,138.284,138.26,138.277,953099997.0
2005-02-28 19:00:00,138.281,138.323,138.281,138.293,330299997.0
2005-02-28 19:01:00,138.316,138.316,138.271,138.29,355300000.0
2005-02-28 19:02:00,138.281,138.323,138.281,138.306,267900000.0
2005-02-28 19:03:00,138.255,138.338,138.255,138.312,629799997.0
2005-02-28 19:04:00,138.317,138.362,138.264,138.362,363999998.0
2005-02-28 19:05:00,138.379,138.379,138.342,138.342,586100000.0
2005-02-28 19:06:00,138.36,138.375,138.333,138.35,893999997.0
2005-02-28 19:07:00,138.36,138.371,138.33,138.336,973700004.0
2005-02-28 19:08:00,138.359,138.376,138.342,138.352,875499997.0
2005-02-28 19:09:00,138.362,138.408,138.362,138.381,665599996.0
2005-02-28 19:10:00,138.414,138.417,138.369,138.395,220199997.0
2005-02-28 19:11:00,138.4,138.415,138.386,138.395,360099998.0
2005-02-28 19:12:00,138.416,138.416,138.398,138.415,386999997.0
2005-02-28 19:13:00,138.413,138.413,138.389,138.389,69900000.0
2005-02-28 19:14:00,138.387,138.39,138.379,138.382,194599997.0
2005-02-28 19:15:00,138.386,138.416,138.386,138.39,943300006.0
2005-02-28 19:16:00,138.393,138.402,138.381,138.382,341300000.0
2005-02-28 19:17:00,138.368,138.392,138.356,138.357,422799996.0
2005-02-28 19:18:00,138.362,138.391,138.353,138.353,278300002.0
2005-02-28 19:19:00,138.386,138.386,138.345,138.37,603299995.0
2005-02-28 19:20:00,138.349,138.375,138.329,138.334,339300002.0
2005-02-28 19:21:00,138.364,138.364,138.272,138.32,442399997.0
2005-02-28 19:22:00,138.313,138.339,138.303,138.305,73100000.0
2005-02-28 19:23:00,138.335,138.348,138.302,138.345,1026500003.0
2005-02-28 19:24:00,138.358,138.365,138.338,138.35,611199997.0
2005-02-28 19:25:00,138.354,138.36,138.325,138.349,587700002.0
2005-02-28 19:26:00,138.345,138.36,138.287,138.303,1310799993.0
2005-02-28 19:27:00,138.306,138.34,138.306,138.33,925199997.0
2005-02-28 19:28:00,138.342,138.353,138.338,138.339,594299997.0
2005-02-28 19:29:00,138.348,138.354,138.342,138.354,372899996.0
2005-02-28 19:30:00,138.363,138.401,138.359,138.395,795299998.0
2005-02-28 19:31:00,138.398,138.411,138.388,138.395,865800000.0
2005-02-28 19:32:00,138.391,138.409,138.378,138.38,776099991.0
2005-02-28 19:33:00,138.38,138.392,138.376,138.381,517599996.0
2005-02-28 19:34:00,138.38,138.38,138.344,138.36,1101000007.0
2005-02-28 19:35:00,138.372,138.403,138.368,138.38,590100000.0
2005-02-28 19:36:00,138.404,138.408,138.393,138.407,444199993.0
2005-02-28 19:37:00,138.412,138.425,138.39,138.414,94900000.0
2005-02-28 19:38:00,138.447,138.448,138.433,138.44,605799995.0
2005-02-28 19:39:00,138.435,138.435,138.371,138.402,859799998.0
2005-02-28 19:40:00,138.428,138.428,138.399,138.411,455499997.0
2005-02-28 19:41:00,138.408,138.414,138.38,138.384,898699999.0
2005-02-28 19:42:00,138.411,138.43,138.398,138.424,538599996.0
2005-02-28 19:43:00,138.437,138.454,138.436,138.436,198999996.0
2005-02-28 19:44:00,138.44,138.444,138.418,138.439,517700005.0
2005-02-28 19:45:00,138.437,138.439,138.371,138.371,152899998.0
2005-02-28 19:46:00,138.364,138.405,138.364,138.405,383799998.0
2005-02-28 19:47:00,138.403,138.412,138.376,138.397,214300000.0
2005-02-28 19:48:00,138.406,138.406,138.327,138.327,852599997.0
2005-02-28 19:49:00,138.319,138.343,138.254,138.333,341900000.0
2005-02-28 19:50:00,138.357,138.36,138.334,138.343,333999999.0
2005-02-28 19:51:00,138.354,138.398,138.345,138.365,354299999.0
2005-02-28 19:52:00,138.4,138.423,138.376,138.379,450300003.0
2005-02-28 19:53:00,138.392,138.413,138.377,138.409,271000001.0
2005-02-28 19:54:00,138.412,138.437,138.412,138.427,338200000.0
2005-02-28 19:55:00,138.425,138.431,138.412,138.412,224000004.0
2005-02-28 19:56:00,138.414,138.435,138.414,138.43,526100001.0
2005-02-28 19:57:00,138.418,138.422,138.374,138.402,669999997.0
2005-02-28 19:58:00,138.417,138.429,138.413,138.417,561100004.0
2005-02-28 19:59:00,138.431,138.44,138.421,138.421,635900002.0
2005-02-28 20:00:00,138.442,138.442,138.417,138.43,207799999.0
2005-02-28 20:01:00,138.437,138.48,138.437,138.475,409400001.0
2005-02-28 20:02:00,138.488,138.491,138.45,138.465,275900000.0
2005-02-28 20:03:00,138.468,138.475,138.463,138.463,382099998.0
2005-02-28 20:04:00,138.473,138.511,138.461,138.504,387200003.0
2005-02-28 20:05:00,138.517,138.521,138.504,138.505,643900003.0
2005-02-28 20:06:00,138.511,138.511,138.498,138.5,573699997.0
2005-02-28 20:07:00,138.505,138.517,138.5,138.503,207499999.0
2005-02-28 20:08:00,138.506,138.507,138.494,138.494,591999999.0
2005-02-28 20:09:00,138.491,138.503,138.485,138.503,312199996.0
2005-02-28 20:10:00,138.499,138.509,138.487,138.497,371499997.0
2005-02-28 20:11:00,138.507,138.514,138.496,138.499,771100004.0
2005-02-28 20:12:00,138.498,138.508,138.478,138.48,878099997.0
2005-02-28 20:13:00,138.483,138.499,138.483,138.486,304500000.0
2005-02-28 20:14:00,138.48,138.485,138.475,138.48,468500003.0
2005-02-28 20:15:00,138.487,138.495,138.478,138.478,779900007.0
2005-02-28 20:16:00,138.49,138.504,138.477,138.479,464500000.0
2005-02-28 20:17:00,138.475,138.491,138.464,138.464,225099999.0
2005-02-28 20:18:00,138.466,138.488,138.466,138.479,100100000.0
2005-02-28 20:19:00,138.477,138.499,138.466,138.466,538100000.0
2005-02-28 20:20:00,138.466,138.472,138.434,138.434,165600000.0
2005-02-28 20:21:00,138.432,138.452,138.414,138.432,511499998.0
2005-02-28 20:22:00,138.433,138.448,138.428,138.429,386000001.0
2005-02-28 20:23:00,138.446,138.446,138.403,138.418,431700004.0
2005-02-28 20:24:00,138.448,138.449,138.42,138.429,300000002.0
2005-02-28 20:25:00,138.447,138.447,138.425,138.425,351099997.0
2005-02-28 20:26:00,138.43,138.452,138.424,138.44,386900001.0
2005-02-28 20:27:00,138.45,138.454,138.436,138.45,843199998.0
2005-02-28 20:28:00,138.442,138.455,138.439,138.448,1084000000.0
2005-02-28 20:29:00,138.446,138.453,138.436,138.44,1173500002.0
2005-02-28 20:30:00,138.447,138.46,138.436,138.449,1504200000.0
2005-02-28 20:31:00,138.461,138.476,138.445,138.461,1527400004.0
2005-02-28 20:32:00,138.46,138.474,138.453,138.463,1049199997.0
2005-02-28 20:33:00,138.461,138.472,138.453,138.465,551699998.0
2005-02-28 20:34:00,138.474,138.501,138.467,138.48,450799994.0
2005-02-28 20:35:00,138.477,138.485,138.454,138.475,397299999.0
2005-02-28 20:36:00,138.479,138.489,138.465,138.465,641400007.0
2005-02-28 20:37:00,138.474,138.478,138.454,138.474,475799999.0
2005-02-28 20:38:00,138.485,138.492,138.462,138.48,769799996.0
2005-02-28 20:39:00,138.5,138.504,138.458,138.458,623900004.0
2005-02-28 20:40:00,138.46,138.461,138.434,138.445,871099996.0
2005-02-28 20:41:00,138.44,138.446,138.433,138.439,354400002.0
2005-02-28 20:42:00,138.442,138.448,138.435,138.442,221699998.0
2005-02-28 20:43:00,138.442,138.448,138.413,138.413,475600000.0
2005-02-28 20:44:00,138.418,138.429,138.408,138.412,931800002.0
2005-02-28 20:45:00,138.42,138.42,138.398,138.402,652599995.0
2005-02-28 20:46:00,138.409,138.415,138.381,138.395,754099996.0
2005-02-28 20:47:00,138.383,138.398,138.376,138.386,778800000.0
2005-02-28 20:48:00,138.39,138.402,138.377,138.377,497800000.0
2005-02-28 20:49:00,138.38,138.39,138.372,138.384,414499995.0
2005-02-28 20:50:00,138.376,138.387,138.35,138.35,1088600000.0
2005-02-28 20:51:00,138.377,138.389,138.376,138.381,479899992.0
2005-02-28 20:52:00,138.387,138.397,138.357,138.37,212100000.0
2005-02-28 20:53:00,138.38,138.385,138.37,138.377,944300005.0
2005-02-28 20:54:00,138.381,138.399,138.368,138.369,251200002.0
2005-02-28 20:55:00,138.37,138.375,138.362,138.37,871599995.0
2005-02-28 20:56:00,138.365,138.393,138.365,138.382,846700002.0
2005-02-28 20:57:00,138.376,138.402,138.376,138.377,742600002.0
2005-02-28 20:58:00,138.389,138.402,138.376,138.376,1045000005.0
2005-02-28 20:59:00,138.377,138.417,138.377,138.385,1032999996.0
2005-02-28 21:00:00,138.378,138.388,138.37,138.38,1171400002.0
2005-02-28 21:01:00,138.391,138.391,138.366,138.378,1022400003.0
2005-02-28 21:02:00,138.38,138.397,138.372,138.374,581099996.0
2005-02-28 21:03:00,138.377,138.41,138.377,138.385,1033100000.0
2005-02-28 21:04:00,138.399,138.426,138.399,138.418,440700002.0
2005-02-28 21:05:00,138.428,138.452,138.414,138.452,497400000.0
2005-02-28 21:06:00,138.453,138.474,138.453,138.462,600399995.0
2005-02-28 21:07:00,138.448,138.461,138.436,138.458,510900004.0
2005-02-28 21:08:00,138.457,138.459,138.444,138.446,373300000.0
2005-02-28 21:09:00,138.463,138.463,138.45,138.458,248299999.0
2005-02-28 21:10:00,138.461,138.47,138.459,138.46,352199998.0
2005-02-28 21:11:00,138.455,138.468,138.453,138.453,234799999.0
2005-02-28 21:12:00,138.452,138.466,138.443,138.443,443000003.0
2005-02-28 21:13:00,138.454,138.484,138.453,138.475,485400003.0
2005-02-28 21:14:00,138.464,138.482,138.464,138.47,618800004.0
2005-02-28 21:15:00,138.479,138.484,138.467,138.467,781799995.0
2005-02-28 21:16:00,138.461,138.468,138.398,138.455,723800001.0
2005-02-28 21:17:00,138.463,138.471,138.457,138.46,819400000.0
2005-02-28 21:18:00,138.464,138.482,138.455,138.47,386700002.0
2005-02-28 21:19:00,138.471,138.481,138.41,138.45,514899996.0
2005-02-28 21:20:00,138.451,138.464,138.441,138.441,1229399994.0
2005-02-28 21:21:00,138.444,138.449,138.419,138.419,553199999.0
2005-02-28 21:22:00,138.429,138.432,138.412,138.422,837899993.0
2005-02-28 21:23:00,138.42,138.435,138.413,138.413,412800001.0
2005-02-28 21:24:00,138.401,138.412,138.373,138.373,713799999.0
2005-02-28 21:25:00,138.381,138.397,138.381,138.382,690800001.0
2005-02-28 21:26:00,138.4,138.409,138.394,138.397,410099998.0
2005-02-28 21:27:00,138.405,138.419,138.405,138.405,299400001.0
2005-02-28 21:28:00,138.412,138.437,138.412,138.431,75900000.0
2005-02-28 21:29:00,138.434,138.447,138.428,138.428,227099998.0
2005-02-28 21:30:00,138.44,138.452,138.43,138.43,158900001.0
2005-02-28 21:31:00,138.421,138.436,138.419,138.425,139099997.0
2005-02-28 21:32:00,138.415,138.446,138.415,138.44,528300001.0
2005-02-28 21:33:00,138.445,138.445,138.426,138.43,191699998.0
2005-02-28 21:34:00,138.428,138.437,138.413,138.413,250699998.0
2005-02-28 21:35:00,138.413,138.419,138.41,138.41,355300002.0
2005-02-28 21:36:00,138.405,138.405,138.379,138.379,255600004.0
2005-02-28 21:37:00,138.39,138.399,138.38,138.38,89700000.0
2005-02-28 21:38:00,138.39,138.394,138.381,138.381,112800002.0
2005-02-28 21:39:00,138.379,138.384,138.372,138.378,320800000.0
2005-02-28 21:40:00,138.375,138.375,138.352,138.352,445200006.0
2005-02-28 21:41:00,138.351,138.351,138.312,138.331,169599996.0
2005-02-28 21:42:00,138.337,138.359,138.308,138.317,384900002.0
2005-02-28 21:43:00,138.332,138.398,138.319,138.35,395299996.0
2005-02-28 21:44:00,138.38,138.399,138.359,138.363,619400000.0
2005-02-28 21:45:00,138.375,138.399,138.349,138.37,312200000.0
2005-02-28 21:46:00,138.37,138.382,138.351,138.351,432000001.0
2005-02-28 21:47:00,138.352,138.376,138.338,138.348,324199994.0
2005-02-28 21:48:00,138.363,138.376,138.358,138.358,157200002.0
2005-02-28 21:49:00,138.348,138.377,138.348,138.36,113099998.0
2005-02-28 21:50:00,138.385,138.4,138.375,138.39,120200000.0
2005-02-28 21:51:00,138.38,138.396,138.361,138.361,170300002.0
2005-02-28 21:52:00,138.389,138.391,138.362,138.382,126000001.0
2005-02-28 21:53:00,138.41,138.414,138.396,138.401,57700001.0
2005-02-28 21:54:00,138.42,138.425,138.402,138.402,127300002.0
2005-02-28 21:55:00,138.407,138.407,138.333,138.347,131399999.0
2005-02-28 21:56:00,138.348,138.383,138.34,138.363,58200000.0
2005-02-28 21:57:00,138.371,138.387,138.362,138.38,91399998.0
2005-02-28 21:58:00,138.382,138.386,138.367,138.375,159599999.0
2005-02-28 21:59:00,138.378,138.412,138.347,138.347,141399999.0
2005-02-28 22:00:00,138.362,138.362,138.328,138.347,273099996.0
2005-02-28 22:01:00,138.368,138.368,138.327,138.327,445700004.0
2005-02-28 22:02:00,138.325,138.334,138.291,138.293,426199996.0
2005-02-28 22:03:00,138.284,138.291,138.282,138.288,126300000.0
2005-02-28 22:04:00,138.298,138.311,138.292,138.295,252900000.0
2005-02-28 22:05:00,138.294,138.316,138.294,138.302,88899999.0
2005-02-28 22:06:00,138.295,138.312,138.286,138.298,116100000.0
2005-02-28 22:07:00,138.297,138.297,138.22,138.22,70400002.0
2005-02-28 22:08:00,138.266,138.266,138.211,138.259,180799999.0
2005-02-28 22:09:00,138.262,138.264,138.254,138.254,93299999.0
2005-02-28 22:10:00,138.267,138.267,138.252,138.252,201100002.0
2005-02-28 22:11:00,138.245,138.263,138.232,138.232,95999999.0
2005-02-28 22:12:00,138.239,138.268,138.238,138.244,147200000.0
2005-02-28 22:13:00,138.245,138.27,138.242,138.245,138599998.0
2005-02-28 22:14:00,138.271,138.271,138.249,138.249,39500000.0
2005-02-28 22:15:00,138.248,138.268,138.24,138.24,207200001.0
2005-02-28 22:16:00,138.268,138.268,138.25,138.258,105500000.0
2005-02-28 22:17:00,138.248,138.252,138.236,138.236,72600001.0
2005-02-28 22:18:00,138.233,138.245,138.233,138.24,116999999.0
2005-02-28 22:19:00,138.236,138.246,138.228,138.231,100100000.0
2005-02-28 22:20:00,138.236,138.243,138.23,138.231,80000001.0
2005-02-28 22:21:00,138.24,138.246,138.238,138.238,56799998.0
2005-02-28 22:22:00,138.236,138.255,138.236,138.25,103000000.0
2005-02-28 22:23:00,138.253,138.263,138.247,138.25,296199999.0
2005-02-28 22:24:00,138.263,138.27,138.254,138.261,74600002.0
2005-02-28 22:25:00,138.27,138.296,138.268,138.283,305200001.0
2005-02-28 22:26:00,138.275,138.287,138.27,138.27,104300001.0
2005-02-28 22:27:00,138.269,138.302,138.269,138.284,528800000.0
2005-02-28 22:28:00,138.295,138.307,138.291,138.303,210699999.0
2005-02-28 22:29:00,138.33,138.338,138.317,138.328,68399999.0
2005-02-28 22:30:00,138.33,138.361,138.32,138.361,60799999.0
2005-02-28 22:31:00,138.364,138.364,138.342,138.342,97100000.0
2005-02-28 22:32:00,138.342,138.347,138.335,138.337,136399998.0
2005-02-28 22:33:00,138.343,138.35,138.34,138.344,229599997.0
2005-02-28 22:34:00,138.342,138.348,138.334,138.348,231200000.0
2005-02-28 22:35:00,138.344,138.353,138.331,138.331,166100002.0
2005-02-28 22:36:00,138.337,138.35,138.337,138.338,424300001.0
2005-02-28 22:37:00,138.346,138.356,138.344,138.345,315899999.0
2005-02-28 22:38:00,138.346,138.356,138.346,138.346,123200000.0
2005-02-28 22:39:00,138.358,138.383,138.347,138.357,287199996.0
2005-02-28 22:40:00,138.39,138.39,138.361,138.38,509500003.0
2005-02-28 22:41:00,138.375,138.375,138.345,138.345,184700002.0
2005-02-28 22:42:00,138.353,138.359,138.348,138.348,209099999.0
2005-02-28 22:43:00,138.375,138.375,138.348,138.35,77199999.0
2005-02-28 22:44:00,138.356,138.37,138.356,138.361,303799999.0
2005-02-28 22:45:00,138.359,138.368,138.348,138.362,259799998.0
2005-02-28 22:46:00,138.363,138.391,138.362,138.391,74299999.0
2005-02-28 22:47:00,138.386,138.386,138.372,138.372,103000000.0
2005-02-28 22:48:00,138.368,138.39,138.368,138.368,440900005.0
2005-02-28 22:49:00,138.391,138.391,138.372,138.39,383500005.0
2005-02-28 22:50:00,138.406,138.406,138.388,138.388,104500002.0
2005-02-28 22:51:00,138.4,138.433,138.4,138.408,118799999.0
2005-02-28 22:52:00,138.412,138.413,138.402,138.404,244399999.0
2005-02-28 22:53:00,138.393,138.414,138.381,138.387,105500000.0
2005-02-28 22:54:00,138.396,138.398,138.387,138.398,135999999.0
2005-02-28 22:55:00,138.402,138.414,138.397,138.397,117600002.0
2005-02-28 22:56:00,138.402,138.424,138.402,138.42,162500001.0
2005-02-28 22:57:00,138.434,138.439,138.424,138.427,189200004.0
2005-02-28 22:58:00,138.453,138.454,138.415,138.415,130099998.0
2005-02-28 22:59:00,138.439,138.439,138.391,138.391,169499997.0
2005-02-28 23:00:00,138.417,138.419,138.404,138.406,106000002.0
2005-02-28 23:01:00,138.417,138.446,138.417,138.419,144900001.0
2005-02-28 23:02:00,138.413,138.419,138.407,138.416,123000002.0
2005-02-28 23:03:00,138.406,138.413,138.396,138.413,56300000.0
2005-02-28 23:04:00,138.42,138.42,138.412,138.412,51900002.0
2005-02-28 23:05:00,138.415,138.435,138.415,138.422,161500000.0
2005-02-28 23:06:00,138.43,138.441,138.421,138.434,166100004.0
2005-02-28 23:07:00,138.452,138.452,138.419,138.429,116699999.0
2005-02-28 23:08:00,138.429,138.429,138.418,138.423,115400000.0
2005-02-28 23:09:00,138.42,138.42,138.398,138.418,101399999.0
2005-02-28 23:10:00,138.408,138.419,138.404,138.414,115300001.0
2005-02-28 23:11:00,138.428,138.428,138.392,138.392,30700000.0
2005-02-28 23:12:00,138.41,138.442,138.41,138.442,123899998.0
2005-02-28 23:13:00,138.42,138.42,138.403,138.403,22400000.0
2005-02-28 23:14:00,138.404,138.435,138.404,138.43,76200001.0
2005-02-28 23:15:00,138.432,138.441,138.43,138.432,85600001.0
2005-02-28 23:16:00,138.428,138.428,138.394,138.409,141500000.0
2005-02-28 23:17:00,138.398,138.398,138.389,138.395,130599998.0
2005-02-28 23:18:00,138.386,138.389,138.386,138.389,14400000.0
2005-02-28 23:19:00,138.383,138.387,138.38,138.383,64699998.0
2005-02-28 23:20:00,138.397,138.397,138.38,138.38,36800001.0
2005-02-28 23:21:00,138.399,138.399,138.371,138.376,64800000.0
2005-02-28 23:22:00,138.378,138.409,138.369,138.392,173000001.0
2005-02-28 23:23:00,138.404,138.416,138.394,138.394,152399999.0
2005-02-28 23:24:00,138.4,138.4,138.374,138.384,152000005.0
2005-02-28 23:25:00,138.394,138.396,138.377,138.379,97400001.0
2005-02-28 23:26:00,138.379,138.383,138.369,138.383,110300000.0
2005-02-28 23:27:00,138.39,138.393,138.375,138.375,90500000.0
2005-02-28 23:28:00,138.375,138.387,138.372,138.372,67900001.0
2005-02-28 23:29:00,138.385,138.385,138.362,138.375,75399999.0
2005-02-28 23:30:00,138.389,138.389,138.36,138.36,52900000.0
2005-02-28 23:31:00,138.364,138.375,138.363,138.363,52200000.0
2005-02-28 23:32:00,138.364,138.37,138.355,138.362,109400001.0
2005-02-28 23:33:00,138.356,138.37,138.356,138.368,89000000.0
2005-02-28 23:34:00,138.359,138.369,138.355,138.355,85000000.0
2005-02-28 23:35:00,138.359,138.362,138.342,138.342,140200001.0
2005-02-28 23:36:00,138.335,138.349,138.328,138.338,168799998.0
2005-02-28 23:37:00,138.357,138.362,138.34,138.362,170899995.0
2005-02-28 23:38:00,138.364,138.364,138.229,138.342,120700000.0
2005-02-28 23:39:00,138.318,138.358,138.266,138.358,68699998.0
2005-02-28 23:40:00,138.313,138.35,138.255,138.35,98800003.0
2005-02-28 23:41:00,138.35,138.35,138.236,138.318,142100001.0
2005-02-28 23:42:00,138.32,138.346,138.309,138.309,135100000.0
2005-02-28 23:43:00,138.342,138.342,138.306,138.309,38300000.0
2005-02-28 23:44:00,138.314,138.344,138.314,138.332,103400001.0
2005-02-28 23:45:00,138.326,138.338,138.318,138.333,115900001.0
2005-02-28 23:46:00,138.327,138.355,138.326,138.345,161600002.0
2005-02-28 23:47:00,138.331,138.346,138.331,138.346,86300003.0
2005-02-28 23:48:00,138.342,138.342,138.33,138.332,104700002.0
2005-02-28 23:49:00,138.352,138.352,138.316,138.342,152700000.0
2005-02-28 23:50:00,138.343,138.343,138.324,138.324,52800002.0
2005-02-28 23:51:00,138.335,138.351,138.329,138.331,124399999.0
2005-02-28 23:52:00,138.35,138.35,138.333,138.333,178800004.0
2005-02-28 23:53:00,138.346,138.359,138.342,138.342,89400003.0
2005-02-28 23:54:00,138.354,138.354,138.327,138.332,61899998.0
2005-02-28 23:55:00,138.333,138.333,138.32,138.32,19100000.0
2005-02-28 23:56:00,138.338,138.343,138.322,138.329,162099997.0
2005-02-28 23:57:00,138.331,138.333,138.328,138.33,55899999.0
2005-02-28 23:58:00,138.315,138.315,138.302,138.308,45500000.0
2005-02-28 23:59:00,138.326,138.345,138.326,138.345,129500003.0
2005-03-01 00:00:00,138.343,138.357,138.343,138.343,58699999.0
2005-03-01 00:01:00,138.354,138.384,138.354,138.37,79100000.0
2005-03-01 00:02:00,138.363,138.367,138.346,138.347,95800000.0
2005-03-01 00:03:00,138.33,138.33,138.298,138.327,126400001.0
2005-03-01 00:04:00,138.326,138.332,138.301,138.332,42400000.0
2005-03-01 00:05:00,138.301,138.311,138.284,138.293,76600000.0
2005-03-01 00:06:00,138.263,138.319,138.263,138.31,87200001.0
2005-03-01 00:07:00,138.322,138.324,138.299,138.299,41600000.0
2005-03-01 00:08:00,138.308,138.331,138.306,138.32,80099999.0
2005-03-01 00:09:00,138.342,138.349,138.306,138.308,137799998.0
2005-03-01 00:10:00,138.315,138.333,138.309,138.332,145399997.0
2005-03-01 00:11:00,138.313,138.331,138.303,138.331,72900000.0
2005-03-01 00:12:00,138.319,138.327,138.309,138.323,124100002.0
2005-03-01 00:13:00,138.33,138.335,138.304,138.306,84000000.0
2005-03-01 00:14:00,138.292,138.294,138.269,138.294,140100002.0
2005-03-01 00:15:00,138.292,138.298,138.264,138.29,145500000.0
2005-03-01 00:16:00,138.331,138.331,138.27,138.27,93600000.0
2005-03-01 00:17:00,138.219,138.219,138.146,138.201,50400000.0
2005-03-01 00:18:00,138.226,138.226,138.213,138.218,72500000.0
2005-03-01 00:19:00,138.214,138.214,138.195,138.195,76400002.0
2005-03-01 00:20:00,138.213,138.235,138.203,138.225,93599998.0
2005-03-01 00:21:00,138.235,138.272,138.224,138.271,43800000.0
2005-03-01 00:22:00,138.278,138.281,138.27,138.27,94100001.0
2005-03-01 00:23:00,138.263,138.263,138.232,138.232,24300000.0
2005-03-01 00:24:00,138.232,138.232,138.207,138.207,95099999.0
2005-03-01 00:25:00,138.229,138.234,138.215,138.215,131600002.0
2005-03-01 00:26:00,138.225,138.239,138.225,138.234,50200000.0
2005-03-01 00:27:00,138.236,138.236,138.234,138.234,8800000.0
2005-03-01 00:28:00,138.227,138.248,138.221,138.227,104700000.0
2005-03-01 00:29:00,138.259,138.259,138.231,138.234,62200000.0
2005-03-01 00:30:00,138.235,138.257,138.235,138.257,57300000.0
2005-03-01 00:31:00,138.257,138.265,138.246,138.253,48100000.0
2005-03-01 00:32:00,138.257,138.258,138.257,138.258,19200000.0
2005-03-01 00:33:00,138.26,138.26,138.255,138.26,45400001.0
2005-03-01 00:34:00,138.258,138.258,138.244,138.245,123099997.0
2005-03-01 00:35:00,138.247,138.257,138.245,138.257,99499999.0
2005-03-01 00:36:00,138.26,138.27,138.26,138.265,68000002.0
2005-03-01 00:37:00,138.249,138.296,138.249,138.296,104000001.0
2005-03-01 00:38:00,138.274,138.3,138.227,138.227,88799998.0
2005-03-01 00:39:00,138.26,138.26,138.239,138.257,49899999.0
2005-03-01 00:40:00,138.256,138.264,138.254,138.261,197399999.0
2005-03-01 00:41:00,138.26,138.265,138.26,138.26,47200000.0
2005-03-01 00:42:00,138.258,138.274,138.253,138.253,93800001.0
2005-03-01 00:43:00,138.262,138.262,138.246,138.248,148799999.0
2005-03-01 00:44:00,138.25,138.25,138.24,138.248,225499998.0
2005-03-01 00:45:00,138.251,138.263,138.251,138.26,51400000.0
2005-03-01 00:46:00,138.28,138.296,138.26,138.26,132399999.0
2005-03-01 00:47:00,138.25,138.25,138.232,138.237,135900003.0
2005-03-01 00:48:00,138.25,138.256,138.225,138.234,77599998.0
2005-03-01 00:49:00,138.223,138.25,138.21,138.223,131100002.0
2005-03-01 00:50:00,138.222,138.222,138.129,138.173,190100001.0
2005-03-01 00:51:00,138.192,138.192,138.127,138.176,94400000.0
2005-03-01 00:52:00,138.213,138.22,138.199,138.206,111400002.0
2005-03-01 00:53:00,138.209,138.221,138.199,138.221,100300000.0
2005-03-01 00:54:00,138.225,138.226,138.21,138.22,139899998.0
2005-03-01 00:55:00,138.21,138.214,138.134,138.184,99700000.0
2005-03-01 00:56:00,138.188,138.206,138.184,138.193,83599999.0
2005-03-01 00:57:00,138.188,138.204,138.116,138.116,54700000.0
2005-03-01 00:58:00,138.124,138.176,138.124,138.153,59800000.0
2005-03-01 00:59:00,138.162,138.166,138.15,138.15,118100003.0
2005-03-01 01:00:00,138.165,138.171,138.143,138.143,81799999.0
2005-03-01 01:01:00,138.153,138.153,138.128,138.138,91900000.0
2005-03-01 01:02:00,138.142,138.154,138.138,138.139,62200001.0
2005-03-01 01:03:00,138.126,138.154,138.12,138.14,65699999.0
2005-03-01 01:04:00,138.146,138.15,138.131,138.132,144099998.0
2005-03-01 01:05:00,138.139,138.14,138.122,138.139,39800000.0
2005-03-01 01:06:00,138.155,138.155,138.145,138.145,101599999.0
2005-03-01 01:07:00,138.158,138.175,138.155,138.166,109499998.0
2005-03-01 01:08:00,138.158,138.158,138.153,138.153,39900000.0
2005-03-01 01:09:00,138.155,138.168,138.155,138.163,80800000.0
2005-03-01 01:10:00,138.172,138.189,138.161,138.173,123800000.0
2005-03-01 01:11:00,138.196,138.196,138.172,138.177,52500000.0
2005-03-01 01:12:00,138.191,138.191,138.157,138.17,122300000.0
2005-03-01 01:13:00,138.189,138.198,138.173,138.177,72400000.0
2005-03-01 01:14:00,138.198,138.198,138.164,138.164,17700000.0
2005-03-01 01:15:00,138.172,138.172,138.158,138.158,73800000.0
2005-03-01 01:16:00,138.18,138.18,138.154,138.165,123600000.0
2005-03-01 01:17:00,138.154,138.174,138.148,138.148,159799998.0
2005-03-01 01:18:00,138.158,138.164,138.141,138.159,159199998.0
2005-03-01 01:19:00,138.156,138.156,138.138,138.138,98000003.0
2005-03-01 01:20:00,138.153,138.155,138.136,138.153,86299999.0
2005-03-01 01:21:00,138.14,138.15,138.127,138.127,114199997.0
2005-03-01 01:22:00,138.13,138.162,138.13,138.14,84999998.0
2005-03-01 01:23:00,138.139,138.148,138.134,138.14,106999999.0
2005-03-01 01:24:00,138.141,138.145,138.125,138.125,85300000.0
2005-03-01 01:25:00,138.133,138.138,138.132,138.132,116799998.0
2005-03-01 01:26:00,138.135,138.142,138.123,138.133,161999997.0
2005-03-01 01:27:00,138.143,138.165,138.137,138.153,101800000.0
2005-03-01 01:28:00,138.176,138.176,138.151,138.155,31600000.0
2005-03-01 01:29:00,138.175,138.19,138.17,138.183,96700000.0
2005-03-01 01:30:00,138.198,138.198,138.18,138.187,138800000.0
2005-03-01 01:31:00,138.185,138.185,138.15,138.151,82400000.0
2005-03-01 01:32:00,138.144,138.165,138.144,138.165,111900000.0
2005-03-01 01:33:00,138.172,138.188,138.165,138.185,58900000.0
2005-03-01 01:34:00,138.206,138.206,138.151,138.153,127800000.0
2005-03-01 01:35:00,138.185,138.207,138.165,138.184,122000002.0
2005-03-01 01:36:00,138.232,138.232,138.2,138.212,80499999.0
2005-03-01 01:37:00,138.228,138.238,138.189,138.238,120999998.0
2005-03-01 01:38:00,138.263,138.268,138.188,138.188,21200000.0
2005-03-01 01:39:00,138.216,138.216,138.171,138.187,115899999.0
2005-03-01 01:40:00,138.197,138.199,138.187,138.199,97000001.0
2005-03-01 01:41:00,138.198,138.227,138.197,138.223,81599999.0
2005-03-01 01:42:00,138.222,138.222,138.208,138.211,166999997.0
2005-03-01 01:43:00,138.21,138.237,138.21,138.231,56700000.0
2005-03-01 01:44:00,138.228,138.232,138.221,138.221,70000000.0
2005-03-01 01:45:00,138.222,138.232,138.222,138.227,66600001.0
2005-03-01 01:46:00,138.237,138.237,138.226,138.229,22900000.0
2005-03-01 01:47:00,138.222,138.23,138.218,138.218,92399999.0
2005-03-01 01:48:00,138.214,138.217,138.195,138.195,66700001.0
2005-03-01 01:49:00,138.193,138.201,138.177,138.177,102099999.0
2005-03-01 01:50:00,138.167,138.193,138.167,138.193,77799999.0
2005-03-01 01:51:00,138.18,138.186,138.17,138.177,121399999.0
2005-03-01 01:52:00,138.167,138.181,138.166,138.175,74900000.0
2005-03-01 01:53:00,138.193,138.193,138.173,138.173,68200000.0
2005-03-01 01:54:00,138.207,138.209,138.165,138.165,46900000.0
2005-03-01 01:55:00,138.185,138.2,138.183,138.183,42500000.0
2005-03-01 01:56:00,138.2,138.21,138.198,138.203,154399998.0
2005-03-01 01:57:00,138.196,138.196,138.194,138.194,35200000.0
2005-03-01 01:58:00,138.202,138.209,138.187,138.187,47200001.0
2005-03-01 01:59:00,138.187,138.187,138.158,138.164,148799999.0
2005-03-01 02:00:00,138.162,138.162,138.152,138.152,90100001.0
2005-03-01 02:01:00,138.164,138.164,138.155,138.155,100599999.0
2005-03-01 02:02:00,138.162,138.171,138.154,138.154,172000003.0
2005-03-01 02:03:00,138.175,138.181,138.167,138.167,80899997.0
2005-03-01 02:04:00,138.161,138.179,138.161,138.162,131899998.0
2005-03-01 02:05:00,138.163,138.163,138.143,138.143,123600002.0
2005-03-01 02:06:00,138.151,138.152,138.142,138.145,146799999.0
2005-03-01 02:07:00,138.147,138.182,138.147,138.149,61200000.0
2005-03-01 02:08:00,138.152,138.159,138.145,138.146,64100000.0
2005-03-01 02:09:00,138.167,138.167,138.137,138.148,176699996.0
2005-03-01 02:10:00,138.153,138.167,138.142,138.142,175700003.0
2005-03-01 02:11:00,138.142,138.148,138.139,138.14,52300000.0
2005-03-01 02:12:00,138.139,138.141,138.136,138.141,88000000.0
2005-03-01 02:13:00,138.138,138.138,138.13,138.13,56800000.0
2005-03-01 02:14:00,138.133,138.145,138.133,138.133,110600000.0
2005-03-01 02:15:00,138.137,138.137,138.121,138.128,169100001.0
2005-03-01 02:16:00,138.137,138.138,138.13,138.132,49600000.0
2005-03-01 02:17:00,138.138,138.138,138.135,138.138,57500000.0
2005-03-01 02:18:00,138.143,138.15,138.142,138.146,38900000.0
2005-03-01 02:19:00,138.146,138.146,138.136,138.14,114199998.0
2005-03-01 02:20:00,138.15,138.154,138.137,138.137,91199999.0
2005-03-01 02:21:00,138.134,138.139,138.128,138.128,114199998.0
2005-03-01 02:22:00,138.135,138.14,138.13,138.133,68900000.0
2005-03-01 02:23:00,138.13,138.135,138.125,138.125,71199999.0
2005-03-01 02:24:00,138.13,138.135,138.125,138.135,119700000.0
2005-03-01 02:25:00,138.128,138.135,138.124,138.124,72500002.0
2005-03-01 02:26:00,138.132,138.136,138.124,138.125,100900000.0
2005-03-01 02:27:00,138.118,138.131,138.108,138.12,166399998.0
2005-03-01 02:28:00,138.124,138.127,138.113,138.113,120599998.0
2005-03-01 02:29:00,138.108,138.126,138.108,138.12,130699999.0
2005-03-01 02:30:00,138.123,138.134,138.123,138.132,25100000.0
2005-03-01 02:31:00,138.137,138.137,138.118,138.124,42600000.0
2005-03-01 02:32:00,138.139,138.157,138.134,138.146,109799998.0
2005-03-01 02:33:00,138.148,138.161,138.132,138.142,79200001.0
2005-03-01 02:34:00,138.16,138.163,138.152,138.152,101300000.0
2005-03-01 02:35:00,138.151,138.156,138.137,138.143,65900001.0
2005-03-01 02:36:00,138.147,138.153,138.137,138.142,149599998.0
2005-03-01 02:37:00,138.149,138.149,138.142,138.142,71200001.0
2005-03-01 02:38:00,138.157,138.16,138.142,138.15,57999998.0
2005-03-01 02:39:00,138.145,138.145,138.135,138.135,30200000.0
2005-03-01 02:40:00,138.136,138.136,138.114,138.114,59000000.0
2005-03-01 02:41:00,138.119,138.119,138.114,138.114,17600000.0
2005-03-01 02:42:00,138.111,138.121,138.111,138.12,101999997.0
2005-03-01 02:43:00,138.113,138.126,138.113,138.126,27500000.0
2005-03-01 02:44:00,138.139,138.149,138.127,138.129,106799999.0
2005-03-01 02:45:00,138.147,138.154,138.142,138.148,103399997.0
2005-03-01 02:46:00,138.159,138.159,138.143,138.143,111199997.0
2005-03-01 02:47:00,138.148,138.148,138.103,138.117,47100000.0
2005-03-01 02:48:00,138.118,138.118,138.115,138.118,47200000.0
2005-03-01 02:49:00,138.137,138.137,138.12,138.136,45800000.0
2005-03-01 02:50:00,138.137,138.148,138.132,138.132,102300000.0
2005-03-01 02:51:00,138.117,138.117,138.104,138.105,88700001.0
2005-03-01 02:52:00,138.109,138.115,138.107,138.115,63100001.0
2005-03-01 02:53:00,138.105,138.105,138.083,138.083,77600003.0
2005-03-01 02:54:00,138.087,138.101,138.087,138.091,69700000.0
2005-03-01 02:55:00,138.093,138.095,138.081,138.085,90799998.0
2005-03-01 02:56:00,138.083,138.083,138.048,138.063,158500000.0
2005-03-01 02:57:00,138.069,138.073,138.055,138.07,165800000.0
2005-03-01 02:58:00,138.068,138.103,138.062,138.096,114800003.0
2005-03-01 02:59:00,138.1,138.115,138.097,138.106,96000000.0
2005-03-01 03:00:00,138.107,138.107,138.085,138.096,108400000.0
2005-03-01 03:01:00,138.081,138.093,138.062,138.093,69900001.0
2005-03-01 03:02:00,138.098,138.102,138.089,138.092,87900001.0
2005-03-01 03:03:00,138.095,138.105,138.095,138.105,49500000.0
2005-03-01 03:04:00,138.103,138.103,138.071,138.083,114999996.0
2005-03-01 03:05:00,138.075,138.097,138.071,138.091,150299999.0
2005-03-01 03:06:00,138.091,138.091,138.068,138.076,62100000.0
2005-03-01 03:07:00,138.088,138.095,138.086,138.092,106099999.0
2005-03-01 03:08:00,138.088,138.108,138.083,138.091,165500002.0
2005-03-01 03:09:00,138.105,138.127,138.105,138.12,157399998.0
2005-03-01 03:10:00,138.118,138.136,138.104,138.124,105799999.0
2005-03-01 03:11:00,138.132,138.132,138.116,138.125,89800000.0
2005-03-01 03:12:00,138.121,138.131,138.117,138.117,62199999.0
2005-03-01 03:13:00,138.115,138.115,138.103,138.103,38700000.0
2005-03-01 03:14:00,138.107,138.114,138.107,138.11,50199999.0
2005-03-01 03:15:00,138.124,138.127,138.117,138.121,80800000.0
2005-03-01 03:16:00,138.118,138.118,138.1,138.101,203200000.0
2005-03-01 03:17:00,138.12,138.12,138.105,138.117,44299999.0
2005-03-01 03:18:00,138.119,138.126,138.111,138.111,113099998.0
2005-03-01 03:19:00,138.108,138.112,138.108,138.112,32399999.0
2005-03-01 03:20:00,138.125,138.127,138.115,138.115,113599999.0
2005-03-01 03:21:00,138.124,138.138,138.122,138.132,110899999.0
2005-03-01 03:22:00,138.145,138.151,138.138,138.142,95999999.0
2005-03-01 03:23:00,138.15,138.157,138.144,138.149,95900000.0
2005-03-01 03:24:00,138.164,138.173,138.16,138.169,89499999.0
2005-03-01 03:25:00,138.182,138.191,138.177,138.177,102199999.0
2005-03-01 03:26:00,138.177,138.185,138.163,138.17,158300004.0
2005-03-01 03:27:00,138.176,138.179,138.176,138.179,20800000.0
2005-03-01 03:28:00,138.186,138.199,138.181,138.197,109600001.0
2005-03-01 03:29:00,138.207,138.207,138.193,138.193,60000000.0
2005-03-01 03:30:00,138.187,138.198,138.18,138.193,60700000.0
2005-03-01 03:31:00,138.186,138.186,138.173,138.178,70300001.0
2005-03-01 03:32:00,138.185,138.187,138.174,138.185,99000002.0
2005-03-01 03:33:00,138.198,138.218,138.193,138.202,78400000.0
2005-03-01 03:34:00,138.202,138.218,138.202,138.212,81800000.0
2005-03-01 03:35:00,138.198,138.198,138.169,138.172,51900000.0
2005-03-01 03:36:00,138.178,138.192,138.178,138.178,51099999.0
2005-03-01 03:37:00,138.202,138.21,138.173,138.173,44100000.0
2005-03-01 03:38:00,138.175,138.175,138.161,138.163,40100000.0
2005-03-01 03:39:00,138.182,138.188,138.15,138.174,79200000.0
2005-03-01 03:40:00,138.167,138.173,138.161,138.173,87100002.0
2005-03-01 03:41:00,138.172,138.176,138.164,138.164,42700000.0
2005-03-01 03:42:00,138.157,138.157,138.148,138.149,32600001.0
2005-03-01 03:43:00,138.151,138.154,138.139,138.143,48200000.0
2005-03-01 03:44:00,138.155,138.155,138.14,138.144,95899999.0
2005-03-01 03:45:00,138.155,138.164,138.152,138.152,77299998.0
2005-03-01 03:46:00,138.151,138.153,138.147,138.15,78500000.0
2005-03-01 03:47:00,138.147,138.149,138.128,138.131,28800000.0
2005-03-01 03:48:00,138.129,138.134,138.111,138.126,108800001.0
2005-03-01 03:49:00,138.123,138.124,138.116,138.116,42400000.0
2005-03-01 03:50:00,138.105,138.105,138.071,138.071,22400000.0
2005-03-01 03:51:00,138.073,138.09,138.071,138.088,74400000.0
2005-03-01 03:52:00,138.09,138.094,138.071,138.077,126200002.0
2005-03-01 03:53:00,138.083,138.085,138.071,138.085,55000000.0
2005-03-01 03:54:00,138.087,138.09,138.073,138.074,115400001.0
2005-03-01 03:55:00,138.072,138.073,138.06,138.063,49400000.0
2005-03-01 03:56:00,138.064,138.069,138.063,138.063,85299999.0
2005-03-01 03:57:00,138.075,138.075,138.059,138.066,127500001.0
2005-03-01 03:58:00,138.067,138.069,138.05,138.05,82400002.0
2005-03-01 03:59:00,138.035,138.035,138.021,138.026,67599998.0
2005-03-01 04:00:00,138.033,138.042,138.028,138.04,77400001.0
2005-03-01 04:01:00,138.063,138.076,138.035,138.04,109800003.0
2005-03-01 04:02:00,138.045,138.064,138.03,138.055,94100000.0
2005-03-01 04:03:00,138.058,138.058,138.04,138.04,47800000.0
2005-03-01 04:04:00,138.047,138.057,138.028,138.028,82399999.0
2005-03-01 04:05:00,138.034,138.057,138.034,138.051,90599998.0
2005-03-01 04:06:00,138.058,138.058,138.04,138.05,56299999.0
2005-03-01 04:07:00,138.06,138.06,138.033,138.033,79200000.0
2005-03-01 04:08:00,138.053,138.072,138.046,138.06,163200002.0
2005-03-01 04:09:00,138.078,138.078,138.036,138.074,133999999.0
2005-03-01 04:10:00,138.09,138.1,138.071,138.082,94199999.0
2005-03-01 04:11:00,138.105,138.12,138.071,138.071,33699999.0
2005-03-01 04:12:00,138.128,138.133,138.067,138.067,40800001.0
2005-03-01 04:13:00,138.132,138.135,138.072,138.072,125899999.0
2005-03-01 04:14:00,138.128,138.128,138.107,138.115,65200000.0
2005-03-01 04:15:00,138.127,138.134,138.069,138.069,38300000.0
2005-03-01 04:16:00,138.113,138.166,138.093,138.154,60600000.0
2005-03-01 04:17:00,138.18,138.195,138.161,138.167,149100001.0
2005-03-01 04:18:00,138.167,138.174,138.163,138.163,67899999.0
2005-03-01 04:19:00,138.174,138.174,138.143,138.16,40800000.0
2005-03-01 04:20:00,138.17,138.17,138.141,138.15,77900000.0
2005-03-01 04:21:00,138.16,138.172,138.159,138.161,119400001.0
2005-03-01 04:22:00,138.172,138.185,138.159,138.177,135600002.0
2005-03-01 04:23:00,138.186,138.206,138.186,138.206,44800000.0
2005-03-01 04:24:00,138.183,138.201,138.172,138.187,95699999.0
2005-03-01 04:25:00,138.197,138.202,138.17,138.17,47200000.0
2005-03-01 04:26:00,138.202,138.202,138.187,138.187,51200001.0
2005-03-01 04:27:00,138.186,138.186,138.166,138.173,22400000.0
2005-03-01 04:28:00,138.184,138.194,138.164,138.17,133599997.0
2005-03-01 04:29:00,138.17,138.179,138.164,138.17,115200002.0
2005-03-01 04:30:00,138.181,138.181,138.16,138.16,48000000.0
2005-03-01 04:31:00,138.146,138.146,138.122,138.128,57599999.0
2005-03-01 04:32:00,138.135,138.136,138.125,138.128,145300002.0
2005-03-01 04:33:00,138.12,138.12,138.048,138.048,104700002.0
2005-03-01 04:34:00,138.06,138.078,138.055,138.078,92000000.0
2005-03-01 04:35:00,138.093,138.093,138.079,138.08,83999999.0
2005-03-01 04:36:00,138.089,138.093,138.052,138.052,68699999.0
2005-03-01 04:37:00,138.052,138.056,138.049,138.056,103099997.0
2005-03-01 04:38:00,138.07,138.077,138.062,138.062,57099999.0
2005-03-01 04:39:00,138.066,138.076,138.061,138.061,44900000.0
2005-03-01 04:40:00,138.077,138.08,138.066,138.069,66300000.0
2005-03-01 04:41:00,138.062,138.066,138.028,138.044,108899996.0
2005-03-01 04:42:00,138.033,138.036,138.033,138.036,24799999.0
2005-03-01 04:43:00,138.043,138.058,138.036,138.04,136500001.0
2005-03-01 04:44:00,138.058,138.063,138.048,138.048,80400000.0
2005-03-01 04:45:00,138.039,138.039,138.032,138.035,98200000.0
2005-03-01 04:46:00,138.042,138.042,138.028,138.035,104699999.0
2005-03-01 04:47:00,138.05,138.053,138.035,138.041,63400000.0
2005-03-01 04:48:00,138.04,138.05,138.038,138.042,167300003.0
2005-03-01 04:49:00,138.047,138.047,138.033,138.033,146700001.0
2005-03-01 04:50:00,138.03,138.038,138.03,138.038,44500000.0
2005-03-01 04:51:00,138.047,138.052,138.041,138.047,108500001.0
2005-03-01 04:52:00,138.044,138.056,138.035,138.039,127199999.0
2005-03-01 04:53:00,138.043,138.073,138.043,138.052,117599999.0
2005-03-01 04:54:00,138.045,138.057,138.038,138.056,108200000.0
2005-03-01 04:55:00,138.065,138.065,138.055,138.06,106200002.0
2005-03-01 04:56:00,138.053,138.054,138.045,138.048,55200000.0
2005-03-01 04:57:00,138.053,138.059,138.05,138.051,37600000.0
2005-03-01 04:58:00,138.071,138.073,138.061,138.061,47999999.0
2005-03-01 04:59:00,138.061,138.079,138.061,138.071,54900000.0
2005-03-01 05:00:00,138.067,138.075,138.059,138.06,172700000.0
2005-03-01 05:01:00,138.062,138.069,138.043,138.043,50900000.0
2005-03-01 05:02:00,138.02,138.02,137.959,137.959,39400000.0
2005-03-01 05:03:00,137.987,137.987,137.941,137.95,161800000.0
2005-03-01 05:04:00,137.938,137.95,137.93,137.94,195199998.0
2005-03-01 05:05:00,137.956,137.966,137.947,137.953,161200000.0
2005-03-01 05:06:00,137.957,137.959,137.951,137.955,99699999.0
2005-03-01 05:07:00,137.949,137.949,137.922,137.922,105700002.0
2005-03-01 05:08:00,137.94,137.95,137.926,137.94,137499999.0
2005-03-01 05:09:00,137.961,137.965,137.945,137.965,129600002.0
2005-03-01 05:10:00,137.965,137.965,137.953,137.958,109500004.0
2005-03-01 05:11:00,137.967,137.967,137.933,137.939,91000001.0
2005-03-01 05:12:00,137.953,137.953,137.861,137.88,69699999.0
2005-03-01 05:13:00,137.909,137.935,137.901,137.901,108099998.0
2005-03-01 05:14:00,137.937,137.937,137.907,137.908,64600000.0
2005-03-01 05:15:00,137.92,137.922,137.908,137.92,98200001.0
2005-03-01 05:16:00,137.943,137.95,137.93,137.938,71899999.0
2005-03-01 05:17:00,137.937,137.945,137.935,137.935,177099996.0
2005-03-01 05:18:00,137.945,137.945,137.923,137.923,50200000.0
2005-03-01 05:19:00,137.92,137.954,137.911,137.937,112800000.0
2005-03-01 05:20:00,137.95,137.95,137.91,137.919,54300000.0
2005-03-01 05:21:00,137.93,137.93,137.885,137.897,54600000.0
2005-03-01 05:22:00,137.925,137.931,137.854,137.897,73899999.0
2005-03-01 05:23:00,137.908,137.937,137.908,137.93,190799999.0
2005-03-01 05:24:00,137.94,137.94,137.929,137.936,80900001.0
2005-03-01 05:25:00,137.942,137.945,137.942,137.943,130799999.0
2005-03-01 05:26:00,137.944,137.944,137.932,137.932,47099999.0
2005-03-01 05:27:00,137.93,137.93,137.905,137.905,80099998.0
2005-03-01 05:28:00,137.918,137.959,137.916,137.945,191799999.0
2005-03-01 05:29:00,137.96,137.966,137.94,137.966,51700000.0
2005-03-01 05:30:00,137.955,137.955,137.924,137.95,81899998.0
2005-03-01 05:31:00,137.927,137.984,137.927,137.98,99800000.0
2005-03-01 05:32:00,137.963,137.982,137.94,137.977,86700002.0
2005-03-01 05:33:00,137.968,137.968,137.936,137.962,36500001.0
2005-03-01 05:34:00,137.97,137.973,137.935,137.956,88600000.0
2005-03-01 05:35:00,137.98,137.98,137.93,137.962,107200002.0
2005-03-01 05:36:00,137.943,137.943,137.937,137.937,6900000.0
2005-03-01 05:37:00,137.965,137.968,137.932,137.955,95500001.0
2005-03-01 05:38:00,137.965,137.994,137.958,137.994,161299999.0
2005-03-01 05:39:00,137.982,137.995,137.979,137.992,117500001.0
2005-03-01 05:40:00,137.974,137.983,137.932,137.983,96800000.0
2005-03-01 05:41:00,137.983,137.988,137.983,137.983,67999999.0
2005-03-01 05:42:00,137.99,137.996,137.99,137.996,85600000.0
2005-03-01 05:43:00,137.992,138.003,137.992,137.993,40200000.0
2005-03-01 05:44:00,137.992,138.004,137.986,137.986,36900000.0
2005-03-01 05:45:00,137.987,138.002,137.987,138.0,89100000.0
2005-03-01 05:46:00,137.993,137.993,137.973,137.973,46700000.0
2005-03-01 05:47:00,137.953,137.968,137.939,137.967,148100003.0
2005-03-01 05:48:00,137.952,137.971,137.937,137.971,87900000.0
2005-03-01 05:49:00,137.978,137.984,137.969,137.97,113900002.0
2005-03-01 05:50:00,137.973,137.973,137.958,137.967,50700000.0
2005-03-01 05:51:00,137.963,137.974,137.963,137.971,145400001.0
2005-03-01 05:52:00,137.963,137.969,137.958,137.958,83600000.0
2005-03-01 05:53:00,137.965,137.97,137.957,137.957,127000000.0
2005-03-01 05:54:00,137.963,137.966,137.962,137.962,56199999.0
2005-03-01 05:55:00,137.965,137.976,137.964,137.964,77199999.0
2005-03-01 05:56:00,137.965,137.971,137.953,137.96,93699999.0
2005-03-01 05:57:00,137.957,137.971,137.957,137.958,114300002.0
2005-03-01 05:58:00,137.983,137.985,137.969,137.977,200400004.0
2005-03-01 05:59:00,137.978,137.991,137.976,137.988,108799999.0
2005-03-01 06:00:00,137.972,137.987,137.972,137.987,122899999.0
2005-03-01 06:01:00,137.985,137.993,137.984,137.984,99600000.0
2005-03-01 06:02:00,137.982,137.99,137.972,137.972,146700002.0
2005-03-01 06:03:00,137.977,137.977,137.965,137.965,110200000.0
2005-03-01 06:04:00,137.972,137.981,137.965,137.968,115399999.0
2005-03-01 06:05:00,137.983,137.983,137.966,137.977,87600000.0
2005-03-01 06:06:00,137.978,137.983,137.97,137.973,93699999.0
2005-03-01 06:07:00,137.973,137.982,137.967,137.976,146600000.0
2005-03-01 06:08:00,137.985,137.985,137.966,137.977,92899998.0
2005-03-01 06:09:00,137.974,137.982,137.967,137.967,161199998.0
2005-03-01 06:10:00,137.981,137.984,137.97,137.97,71600000.0
2005-03-01 06:11:00,137.975,137.979,137.934,137.934,92100000.0
2005-03-01 06:12:00,137.943,138.001,137.943,138.0,112399998.0
2005-03-01 06:13:00,137.987,137.995,137.984,137.984,45900000.0
2005-03-01 06:14:00,137.995,138.015,137.995,137.996,35400000.0
2005-03-01 06:15:00,138.029,138.029,138.002,138.02,194400001.0
2005-03-01 06:16:00,138.019,138.021,138.004,138.004,135700002.0
2005-03-01 06:17:00,138.015,138.015,137.998,138.013,42200000.0
2005-03-01 06:18:00,138.011,138.022,138.009,138.012,46400000.0
2005-03-01 06:19:00,138.018,138.03,138.015,138.018,102400000.0
2005-03-01 06:20:00,138.017,138.025,138.013,138.013,103000001.0
2005-03-01 06:21:00,138.012,138.013,138.0,138.0,57300000.0
2005-03-01 06:22:00,137.995,138.005,137.995,138.0,142400002.0
2005-03-01 06:23:00,138.013,138.013,137.995,138.002,130300003.0
2005-03-01 06:24:00,137.997,138.006,137.995,138.0,90900000.0
2005-03-01 06:25:00,138.013,138.013,137.997,138.0,77999999.0
2005-03-01 06:26:00,138.0,138.0,138.0,138.0,43199999.0
2005-03-01 06:27:00,138.008,138.02,138.005,138.01,128300000.0
2005-03-01 06:28:00,138.014,138.028,138.005,138.005,95399997.0
2005-03-01 06:29:00,138.01,138.015,137.998,138.006,89100001.0
2005-03-01 06:30:00,137.985,137.995,137.953,137.995,67899999.0
2005-03-01 06:31:00,137.931,138.009,137.931,138.009,58700000.0
2005-03-01 06:32:00,138.037,138.038,138.022,138.027,81100000.0
2005-03-01 06:33:00,138.033,138.063,138.033,138.063,37600000.0
2005-03-01 06:34:00,138.065,138.065,138.065,138.065,12800000.0
2005-03-01 06:35:00,138.063,138.063,138.047,138.047,42400000.0
2005-03-01 06:36:00,138.033,138.063,138.033,138.06,109599999.0
2005-03-01 06:37:00,138.043,138.052,138.032,138.052,149900003.0
2005-03-01 06:38:00,138.048,138.064,138.037,138.064,90900001.0
2005-03-01 06:39:00,138.068,138.078,138.045,138.051,89100000.0
2005-03-01 06:40:00,138.048,138.057,137.969,138.002,73700000.0
2005-03-01 06:41:00,137.955,137.988,137.944,137.988,63600000.0
2005-03-01 06:42:00,138.006,138.006,137.991,137.991,70999999.0
2005-03-01 06:43:00,137.985,137.985,137.92,137.947,61300001.0
2005-03-01 06:44:00,137.962,137.962,137.945,137.945,68300000.0
2005-03-01 06:45:00,137.958,137.965,137.948,137.959,64700000.0
2005-03-01 06:46:00,137.952,137.952,137.924,137.924,61600000.0
2005-03-01 06:47:00,137.91,137.91,137.868,137.899,81799998.0
2005-03-01 06:48:00,137.915,137.917,137.902,137.902,110599999.0
2005-03-01 06:49:00,137.912,137.917,137.904,137.916,90900002.0
2005-03-01 06:50:00,137.918,137.919,137.908,137.914,115500001.0
2005-03-01 06:51:00,137.914,137.916,137.902,137.908,126200000.0
2005-03-01 06:52:00,137.916,137.922,137.91,137.91,121399997.0
2005-03-01 06:53:00,137.911,137.911,137.909,137.909,31500000.0
2005-03-01 06:54:00,137.909,137.913,137.9,137.9,67600000.0
2005-03-01 06:55:00,137.907,137.913,137.905,137.908,166599999.0
2005-03-01 06:56:00,137.922,137.922,137.907,137.918,80099999.0
2005-03-01 06:57:00,137.918,137.918,137.9,137.903,100600002.0
2005-03-01 06:58:00,137.901,137.918,137.901,137.908,153499999.0
2005-03-01 06:59:00,137.905,137.905,137.856,137.861,102899999.0
2005-03-01 07:00:00,137.884,137.886,137.866,137.886,122300000.0
2005-03-01 07:01:00,137.889,137.906,137.889,137.895,77000002.0
2005-03-01 07:02:00,137.896,137.904,137.88,137.88,104100000.0
2005-03-01 07:03:00,137.885,137.885,137.864,137.871,150200002.0
2005-03-01 07:04:00,137.874,137.881,137.868,137.881,173500003.0
2005-03-01 07:05:00,137.88,137.893,137.88,137.883,151599997.0
2005-03-01 07:06:00,137.886,137.896,137.88,137.883,114900000.0
2005-03-01 07:07:00,137.906,137.91,137.893,137.893,127900000.0
2005-03-01 07:08:00,137.893,137.906,137.889,137.898,110799999.0
2005-03-01 07:09:00,137.895,137.903,137.883,137.888,72700000.0
2005-03-01 07:10:00,137.894,137.909,137.894,137.9,47100000.0
2005-03-01 07:11:00,137.898,137.898,137.883,137.89,131100000.0
2005-03-01 07:12:00,137.897,137.897,137.892,137.892,53500000.0
2005-03-01 07:13:00,137.902,137.904,137.893,137.893,115300001.0
2005-03-01 07:14:00,137.904,137.916,137.894,137.916,156299997.0
2005-03-01 07:15:00,137.902,137.908,137.878,137.878,146200002.0
2005-03-01 07:16:00,137.885,137.91,137.885,137.886,69300000.0
2005-03-01 07:17:00,137.892,137.894,137.877,137.894,58999999.0
2005-03-01 07:18:00,137.894,137.901,137.893,137.896,51000000.0
2005-03-01 07:19:00,137.9,137.9,137.895,137.895,28600000.0
2005-03-01 07:20:00,137.894,137.909,137.893,137.899,90900003.0
2005-03-01 07:21:00,137.91,137.91,137.893,137.894,123399998.0
2005-03-01 07:22:00,137.897,137.9,137.895,137.895,135699998.0
2005-03-01 07:23:00,137.907,137.909,137.905,137.906,85300001.0
2005-03-01 07:24:00,137.903,137.904,137.885,137.885,78299998.0
2005-03-01 07:25:00,137.877,137.896,137.877,137.884,83100001.0
2005-03-01 07:26:00,137.893,137.896,137.886,137.89,56200000.0
2005-03-01 07:27:00,137.897,137.897,137.88,137.88,43600000.0
2005-03-01 07:28:00,137.893,137.897,137.892,137.892,126800000.0
2005-03-01 07:29:00,137.887,137.897,137.886,137.891,72800001.0
2005-03-01 07:30:00,137.882,137.882,137.875,137.875,8200000.0
2005-03-01 07:31:00,137.879,137.884,137.874,137.88,80000000.0
2005-03-01 07:32:00,137.88,137.892,137.88,137.885,125100000.0
2005-03-01 07:33:00,137.887,137.891,137.88,137.881,80800001.0
2005-03-01 07:34:00,137.885,137.885,137.875,137.885,67700000.0
2005-03-01 07:35:00,137.893,137.893,137.876,137.885,72700001.0
2005-03-01 07:36:00,137.894,137.897,137.893,137.893,13000000.0
2005-03-01 07:37:00,137.898,137.911,137.898,137.899,112900002.0
2005-03-01 07:38:00,137.9,137.9,137.873,137.873,118700000.0
2005-03-01 07:39:00,137.877,137.888,137.853,137.869,55599999.0
2005-03-01 07:40:00,137.862,137.88,137.86,137.879,79100000.0
2005-03-01 07:41:00,137.881,137.892,137.881,137.89,115899997.0
2005-03-01 07:42:00,137.884,137.9,137.884,137.897,52000001.0
2005-03-01 07:43:00,137.889,137.898,137.883,137.893,97899997.0
2005-03-01 07:44:00,137.898,137.898,137.888,137.892,72900000.0
2005-03-01 07:45:00,137.902,137.904,137.891,137.9,144200001.0
2005-03-01 07:46:00,137.898,137.904,137.895,137.902,76200002.0
2005-03-01 07:47:00,137.903,137.908,137.902,137.908,65300000.0
2005-03-01 07:48:00,137.908,137.919,137.903,137.91,83500000.0
2005-03-01 07:49:00,137.913,137.931,137.904,137.928,77500001.0
2005-03-01 07:50:00,137.927,137.94,137.926,137.93,150399999.0
2005-03-01 07:51:00,137.92,137.92,137.898,137.899,49499999.0
2005-03-01 07:52:00,137.912,137.912,137.88,137.894,114300001.0
2005-03-01 07:53:00,137.914,137.924,137.914,137.92,30399999.0
2005-03-01 07:54:00,137.918,137.918,137.904,137.906,123899999.0
2005-03-01 07:55:00,137.91,137.917,137.91,137.915,77500002.0
2005-03-01 07:56:00,137.912,137.921,137.903,137.903,31100000.0
2005-03-01 07:57:00,137.914,137.914,137.892,137.892,73099999.0
2005-03-01 07:58:00,137.907,137.926,137.905,137.921,118800003.0
2005-03-01 07:59:00,137.913,137.93,137.913,137.927,52100000.0
2005-03-01 08:00:00,137.915,137.915,137.895,137.909,43900000.0
2005-03-01 08:01:00,137.923,137.923,137.91,137.91,52900000.0
2005-03-01 08:02:00,137.913,137.915,137.908,137.91,120700000.0
2005-03-01 08:03:00,137.912,137.92,137.912,137.92,62299999.0
2005-03-01 08:04:00,137.921,137.922,137.912,137.917,101499998.0
2005-03-01 08:05:00,137.927,137.934,137.909,137.925,69300000.0
2005-03-01 08:06:00,137.936,137.936,137.908,137.911,144400002.0
2005-03-01 08:07:00,137.907,137.923,137.907,137.921,185400003.0
2005-03-01 08:08:00,137.914,137.921,137.913,137.917,95999998.0
2005-03-01 08:09:00,137.915,137.915,137.895,137.902,122100001.0
2005-03-01 08:10:00,137.917,137.917,137.909,137.913,70199998.0
2005-03-01 08:11:00,137.921,137.922,137.914,137.914,112200000.0
2005-03-01 08:12:00,137.913,137.927,137.913,137.923,39300000.0
2005-03-01 08:13:00,137.933,137.939,137.913,137.916,101200001.0
2005-03-01 08:14:00,137.921,137.921,137.883,137.884,95999998.0
2005-03-01 08:15:00,137.914,137.921,137.895,137.909,51200000.0
2005-03-01 08:16:00,137.926,137.926,137.912,137.925,82300000.0
2005-03-01 08:17:00,137.918,137.918,137.912,137.912,31199999.0
2005-03-01 08:18:00,137.907,137.907,137.898,137.905,93799998.0
2005-03-01 08:19:00,137.904,137.918,137.892,137.894,145799998.0
2005-03-01 08:20:00,137.9,137.9,137.876,137.876,83500000.0
2005-03-01 08:21:00,137.907,137.915,137.891,137.908,102900000.0
2005-03-01 08:22:00,137.915,137.915,137.9,137.9,59700000.0
2005-03-01 08:23:00,137.9,137.908,137.893,137.893,96899999.0
2005-03-01 08:24:00,137.897,137.91,137.897,137.906,122300002.0
2005-03-01 08:25:00,137.895,137.896,137.889,137.89,62900000.0
2005-03-01 08:26:00,137.912,137.915,137.908,137.915,120700001.0
2005-03-01 08:27:00,137.922,137.924,137.896,137.896,118599996.0
2005-03-01 08:28:00,137.916,137.937,137.91,137.912,133099998.0
2005-03-01 08:29:00,137.925,137.925,137.895,137.895,80599997.0
2005-03-01 08:30:00,137.891,137.892,137.884,137.892,87800000.0
2005-03-01 08:31:00,137.903,137.903,137.89,137.896,32800000.0
2005-03-01 08:32:00,137.899,137.906,137.897,137.906,84399998.0
2005-03-01 08:33:00,137.902,137.902,137.884,137.884,72799999.0
2005-03-01 08:34:00,137.886,137.898,137.884,137.888,161399998.0
2005-03-01 08:35:00,137.89,137.899,137.884,137.884,121800004.0
2005-03-01 08:36:00,137.895,137.907,137.884,137.884,78400000.0
2005-03-01 08:37:00,137.899,137.9,137.884,137.897,102899998.0
2005-03-01 08:38:00,137.896,137.902,137.89,137.901,74599999.0
2005-03-01 08:39:00,137.892,137.9,137.888,137.889,59200000.0
2005-03-01 08:40:00,137.888,137.9,137.888,137.897,84099999.0
2005-03-01 08:41:00,137.9,137.903,137.892,137.897,129800000.0
2005-03-01 08:42:00,137.886,137.892,137.878,137.892,72000000.0
2005-03-01 08:43:00,137.887,137.891,137.88,137.883,123299999.0
2005-03-01 08:44:00,137.893,137.895,137.887,137.895,157900000.0
2005-03-01 08:45:00,137.89,137.89,137.874,137.874,117400001.0
2005-03-01 08:46:00,137.881,137.884,137.88,137.88,70099999.0
2005-03-01 08:47:00,137.875,137.88,137.875,137.88,35100000.0
2005-03-01 08:48:00,137.877,137.877,137.855,137.855,42399999.0
2005-03-01 08:49:00,137.837,137.858,137.836,137.836,137600001.0
2005-03-01 08:50:00,137.846,137.846,137.839,137.84,81500002.0
2005-03-01 08:51:00,137.838,137.845,137.819,137.83,85500001.0
2005-03-01 08:52:00,137.821,137.833,137.81,137.833,99599999.0
2005-03-01 08:53:00,137.842,137.842,137.823,137.824,75600000.0
2005-03-01 08:54:00,137.83,137.83,137.811,137.815,120100001.0
2005-03-01 08:55:00,137.829,137.834,137.82,137.82,75499999.0
2005-03-01 08:56:00,137.818,137.818,137.805,137.805,67099999.0
2005-03-01 08:57:00,137.818,137.818,137.803,137.803,98900000.0
2005-03-01 08:58:00,137.822,137.831,137.816,137.82,104299999.0
2005-03-01 08:59:00,137.848,137.852,137.832,137.852,210399997.0
2005-03-01 09:00:00,137.853,137.856,137.844,137.845,55300000.0
2005-03-01 09:01:00,137.846,137.846,137.795,137.795,116500000.0
2005-03-01 09:02:00,137.817,137.824,137.796,137.808,108800001.0
2005-03-01 09:03:00,137.82,137.844,137.815,137.844,52300000.0
2005-03-01 09:04:00,137.842,137.846,137.823,137.836,91899999.0
2005-03-01 09:05:00,137.838,137.855,137.835,137.855,44800000.0
2005-03-01 09:06:00,137.855,137.869,137.846,137.86,111200001.0
2005-03-01 09:07:00,137.863,137.886,137.859,137.859,41400000.0
2005-03-01 09:08:00,137.885,137.893,137.852,137.866,91200002.0
2005-03-01 09:09:00,137.886,137.903,137.878,137.897,98499998.0
2005-03-01 09:10:00,137.887,137.9,137.887,137.896,91700002.0
2005-03-01 09:11:00,137.906,137.907,137.887,137.903,162300000.0
2005-03-01 09:12:00,137.905,137.91,137.89,137.905,126300000.0
2005-03-01 09:13:00,137.921,137.928,137.898,137.917,102100000.0
2005-03-01 09:14:00,137.914,137.934,137.913,137.921,145900000.0
2005-03-01 09:15:00,137.921,137.936,137.921,137.936,61800000.0
2005-03-01 09:16:00,137.921,137.921,137.889,137.889,27200000.0
2005-03-01 09:17:00,137.895,137.9,137.861,137.861,57799999.0
2005-03-01 09:18:00,137.875,137.887,137.87,137.887,125900001.0
2005-03-01 09:19:00,137.882,137.882,137.862,137.872,155700001.0
2005-03-01 09:20:00,137.883,137.887,137.866,137.869,57800000.0
2005-03-01 09:21:00,137.875,137.882,137.87,137.87,75400002.0
2005-03-01 09:22:00,137.88,137.885,137.868,137.873,78399999.0
2005-03-01 09:23:00,137.866,137.876,137.859,137.866,79099999.0
2005-03-01 09:24:00,137.877,137.882,137.868,137.882,76900002.0
2005-03-01 09:25:00,137.881,137.881,137.855,137.855,106700000.0
2005-03-01 09:26:00,137.87,137.87,137.854,137.858,127099998.0
2005-03-01 09:27:00,137.865,137.865,137.849,137.862,45100000.0
2005-03-01 09:28:00,137.858,137.863,137.845,137.845,64500000.0
2005-03-01 09:29:00,137.837,137.843,137.835,137.837,159400002.0
2005-03-01 09:30:00,137.841,137.845,137.828,137.83,84800001.0
2005-03-01 09:31:00,137.826,137.826,137.815,137.815,37600000.0
2005-03-01 09:32:00,137.823,137.848,137.823,137.843,157899999.0
2005-03-01 09:33:00,137.848,137.856,137.829,137.831,182200000.0
2005-03-01 09:34:00,137.835,137.835,137.82,137.825,48200000.0
2005-03-01 09:35:00,137.837,137.845,137.837,137.839,78399999.0
2005-03-01 09:36:00,137.848,137.859,137.844,137.855,58500000.0
2005-03-01 09:37:00,137.865,137.871,137.851,137.859,146200000.0
2005-03-01 09:38:00,137.864,137.87,137.853,137.859,61700000.0
2005-03-01 09:39:00,137.866,137.866,137.856,137.86,64200000.0
2005-03-01 09:40:00,137.872,137.872,137.855,137.855,47700000.0
2005-03-01 09:41:00,137.866,137.878,137.86,137.871,79200001.0
2005-03-01 09:42:00,137.868,137.901,137.862,137.898,50400000.0
2005-03-01 09:43:00,137.885,137.89,137.878,137.89,132200002.0
2005-03-01 09:44:00,137.914,137.932,137.908,137.92,89600000.0
2005-03-01 09:45:00,137.959,137.97,137.944,137.951,55200000.0
2005-03-01 09:46:00,137.941,137.952,137.918,137.932,87800000.0
2005-03-01 09:47:00,137.92,137.92,137.904,137.909,32400000.0
2005-03-01 09:48:00,137.925,137.928,137.915,137.928,51200000.0
2005-03-01 09:49:00,137.938,137.938,137.913,137.915,106500000.0
2005-03-01 09:50:00,137.914,137.925,137.91,137.921,102600000.0
2005-03-01 09:51:00,137.936,137.938,137.926,137.927,94800002.0
2005-03-01 09:52:00,137.932,137.936,137.917,137.928,80800000.0
2005-03-01 09:53:00,137.941,137.941,137.925,137.93,89500002.0
2005-03-01 09:54:00,137.957,137.964,137.93,137.963,104699998.0
2005-03-01 09:55:00,137.991,138.002,137.975,137.991,83299998.0
2005-03-01 09:56:00,137.983,138.009,137.983,138.009,113799999.0
2005-03-01 09:57:00,138.007,138.032,138.0,138.016,102899998.0
2005-03-01 09:58:00,138.019,138.075,138.017,138.071,60600000.0
2005-03-01 09:59:00,138.075,138.075,138.042,138.042,52800001.0
2005-03-01 10:00:00,138.027,138.028,138.027,138.028,62300001.0
2005-03-01 10:01:00,138.02,138.04,138.02,138.029,80700000.0
2005-03-01 10:02:00,138.023,138.023,138.004,138.015,54300000.0
2005-03-01 10:03:00,138.011,138.015,138.003,138.003,48000002.0
2005-03-01 10:04:00,137.999,137.999,137.987,137.995,78000001.0
2005-03-01 10:05:00,137.982,138.006,137.982,137.993,62699998.0
2005-03-01 10:06:00,137.997,138.004,137.992,137.999,76499998.0
2005-03-01 10:07:00,137.996,137.996,137.985,137.985,54000000.0
2005-03-01 10:08:00,137.99,138.009,137.99,138.003,68199999.0
2005-03-01 10:09:00,138.0,138.0,137.98,137.99,112899999.0
2005-03-01 10:10:00,137.993,137.995,137.983,137.987,84699999.0
2005-03-01 10:11:00,137.98,137.992,137.963,137.963,153699998.0
2005-03-01 10:12:00,137.971,137.986,137.965,137.965,68000000.0
2005-03-01 10:13:00,137.96,137.97,137.946,137.948,78899999.0
2005-03-01 10:14:00,137.947,137.947,137.941,137.941,37700000.0
2005-03-01 10:15:00,137.948,137.953,137.94,137.944,99300000.0
2005-03-01 10:16:00,137.946,137.96,137.946,137.958,109200002.0
2005-03-01 10:17:00,137.957,137.982,137.952,137.982,101100001.0
2005-03-01 10:18:00,137.977,137.992,137.97,137.97,45399999.0
2005-03-01 10:19:00,137.972,137.99,137.969,137.99,138199997.0
2005-03-01 10:20:00,137.982,137.996,137.965,137.97,146500002.0
2005-03-01 10:21:00,137.981,137.985,137.965,137.985,130900000.0
2005-03-01 10:22:00,137.995,138.02,137.974,138.02,224400004.0
2005-03-01 10:23:00,138.022,138.075,138.022,138.075,144499998.0
2005-03-01 10:24:00,138.067,138.109,138.066,138.098,84499999.0
2005-03-01 10:25:00,138.095,138.097,138.072,138.072,122699997.0
2005-03-01 10:26:00,138.06,138.067,138.056,138.056,111400001.0
2005-03-01 10:27:00,138.06,138.074,138.055,138.055,113500000.0
2005-03-01 10:28:00,138.076,138.076,138.035,138.045,81300001.0
2005-03-01 10:29:00,138.053,138.066,138.045,138.066,101399999.0
2005-03-01 10:30:00,138.075,138.075,138.056,138.056,139800001.0
2005-03-01 10:31:00,138.043,138.047,138.024,138.047,164299998.0
2005-03-01 10:32:00,138.066,138.066,138.043,138.043,62600000.0
2005-03-01 10:33:00,138.045,138.081,138.045,138.069,168100000.0
2005-03-01 10:34:00,138.061,138.081,138.061,138.081,120699999.0
2005-03-01 10:35:00,138.092,138.095,138.073,138.079,72700000.0
2005-03-01 10:36:00,138.08,138.099,138.078,138.078,130999999.0
2005-03-01 10:37:00,138.08,138.083,138.071,138.078,57200000.0
2005-03-01 10:38:00,138.09,138.09,138.069,138.069,72800001.0
2005-03-01 10:39:00,138.077,138.086,138.054,138.055,140799999.0
2005-03-01 10:40:00,138.053,138.072,138.038,138.062,67600001.0
2005-03-01 10:41:00,138.065,138.075,138.059,138.06,77800001.0
2005-03-01 10:42:00,138.067,138.082,138.053,138.065,75500000.0
2005-03-01 10:43:00,138.083,138.083,138.039,138.039,85999999.0
2005-03-01 10:44:00,138.045,138.058,138.036,138.05,139900000.0
2005-03-01 10:45:00,138.067,138.069,138.033,138.033,102400000.0
2005-03-01 10:46:00,138.042,138.052,138.02,138.044,93900001.0
2005-03-01 10:47:00,138.066,138.066,138.041,138.041,59600000.0
2005-03-01 10:48:00,138.07,138.091,138.057,138.078,125300001.0
2005-03-01 10:49:00,138.081,138.086,138.059,138.066,70900000.0
2005-03-01 10:50:00,138.074,138.074,138.045,138.051,117699999.0
2005-03-01 10:51:00,138.08,138.084,138.072,138.072,30800000.0
2005-03-01 10:52:00,138.062,138.079,138.058,138.058,118700001.0
2005-03-01 10:53:00,138.074,138.081,138.062,138.064,115800001.0
2005-03-01 10:54:00,138.078,138.078,138.042,138.055,108800000.0
2005-03-01 10:55:00,138.068,138.068,138.039,138.043,148300000.0
2005-03-01 10:56:00,138.076,138.078,138.057,138.07,113499998.0
2005-03-01 10:57:00,138.063,138.066,138.049,138.056,85600000.0
2005-03-01 10:58:00,138.056,138.057,138.044,138.044,6200000.0
2005-03-01 10:59:00,138.054,138.062,138.045,138.05,55300000.0
2005-03-01 11:00:00,138.08,138.08,138.047,138.047,65699999.0
2005-03-01 11:01:00,138.07,138.078,138.058,138.075,156600002.0
2005-03-01 11:02:00,138.073,138.073,138.048,138.048,85500000.0
2005-03-01 11:03:00,138.053,138.06,138.037,138.037,39300000.0
2005-03-01 11:04:00,138.028,138.035,138.024,138.025,58699999.0
2005-03-01 11:05:00,138.022,138.022,137.981,137.986,91100001.0
2005-03-01 11:06:00,137.973,137.995,137.96,137.995,65800000.0
2005-03-01 11:07:00,137.984,137.993,137.984,137.985,51899999.0
2005-03-01 11:08:00,137.979,137.982,137.95,137.95,107199997.0
2005-03-01 11:09:00,137.945,137.952,137.938,137.947,124200001.0
2005-03-01 11:10:00,137.94,137.94,137.928,137.934,83200000.0
2005-03-01 11:11:00,137.941,137.941,137.911,137.911,68500000.0
2005-03-01 11:12:00,137.918,137.92,137.892,137.9,100700000.0
2005-03-01 11:13:00,137.913,137.913,137.897,137.901,66400001.0
2005-03-01 11:14:00,137.896,137.905,137.876,137.88,82900001.0
2005-03-01 11:15:00,137.895,137.898,137.876,137.882,143900001.0
2005-03-01 11:16:00,137.884,137.89,137.861,137.882,81500002.0
2005-03-01 11:17:00,137.892,137.901,137.874,137.898,177000001.0
2005-03-01 11:18:00,137.908,137.91,137.878,137.878,77800000.0
2005-03-01 11:19:00,137.895,137.899,137.882,137.887,105600000.0
2005-03-01 11:20:00,137.9,137.91,137.897,137.903,215600005.0
2005-03-01 11:21:00,137.901,137.901,137.884,137.885,78200000.0
2005-03-01 11:22:00,137.893,137.899,137.891,137.899,78099999.0
2005-03-01 11:23:00,137.897,137.904,137.889,137.893,67300001.0
2005-03-01 11:24:00,137.892,137.896,137.871,137.877,159100002.0
2005-03-01 11:25:00,137.884,137.9,137.88,137.881,125500001.0
2005-03-01 11:26:00,137.887,137.887,137.868,137.885,48100000.0
2005-03-01 11:27:00,137.881,137.893,137.881,137.883,82599998.0
2005-03-01 11:28:00,137.884,137.891,137.868,137.868,66900000.0
2005-03-01 11:29:00,137.879,137.891,137.861,137.861,98699999.0
2005-03-01 11:30:00,137.875,137.891,137.861,137.872,138499999.0
2005-03-01 11:31:00,137.876,137.88,137.838,137.851,124000000.0
2005-03-01 11:32:00,137.836,137.855,137.833,137.853,115000000.0
2005-03-01 11:33:00,137.867,137.867,137.846,137.846,49800001.0
2005-03-01 11:34:00,137.862,137.871,137.85,137.856,110500001.0
2005-03-01 11:35:00,137.858,137.887,137.858,137.861,111499999.0
2005-03-01 11:36:00,137.882,137.887,137.87,137.879,82200000.0
2005-03-01 11:37:00,137.874,137.883,137.854,137.87,115199999.0
2005-03-01 11:38:00,137.875,137.882,137.863,137.863,207100001.0
2005-03-01 11:39:00,137.875,137.876,137.858,137.86,58100001.0
2005-03-01 11:40:00,137.838,137.862,137.829,137.829,155599998.0
2005-03-01 11:41:00,137.832,137.858,137.832,137.847,61000000.0
2005-03-01 11:42:00,137.867,137.869,137.845,137.845,65500000.0
2005-03-01 11:43:00,137.849,137.851,137.832,137.832,115400000.0
2005-03-01 11:44:00,137.852,137.86,137.839,137.839,125400000.0
2005-03-01 11:45:00,137.851,137.866,137.826,137.826,95200001.0
2005-03-01 11:46:00,137.847,137.855,137.833,137.834,102300002.0
2005-03-01 11:47:00,137.83,137.843,137.775,137.775,142000000.0
2005-03-01 11:48:00,137.793,137.793,137.737,137.737,71599999.0
2005-03-01 11:49:00,137.737,137.743,137.729,137.738,98799999.0
2005-03-01 11:50:00,137.729,137.785,137.729,137.773,104499999.0
2005-03-01 11:51:00,137.785,137.801,137.776,137.787,110800001.0
2005-03-01 11:52:00,137.788,137.816,137.788,137.803,87500000.0
2005-03-01 11:53:00,137.809,137.817,137.79,137.79,82999999.0
2005-03-01 11:54:00,137.799,137.799,137.784,137.79,83100001.0
2005-03-01 11:55:00,137.784,137.786,137.747,137.747,68800000.0
2005-03-01 11:56:00,137.768,137.806,137.758,137.8,147199997.0
2005-03-01 11:57:00,137.804,137.804,137.783,137.783,85499999.0
2005-03-01 11:58:00,137.798,137.798,137.775,137.775,90199998.0
2005-03-01 11:59:00,137.78,137.797,137.78,137.785,129400001.0
2005-03-01 12:00:00,137.782,137.789,137.754,137.754,145799997.0
2005-03-01 12:01:00,137.76,137.765,137.76,137.761,91300001.0
2005-03-01 12:02:00,137.763,137.785,137.762,137.762,85100000.0
2005-03-01 12:03:00,137.777,137.777,137.751,137.76,76099999.0
2005-03-01 12:04:00,137.767,137.767,137.741,137.753,46400000.0
2005-03-01 12:05:00,137.747,137.771,137.746,137.754,118499999.0
2005-03-01 12:06:00,137.758,137.774,137.75,137.766,127499999.0
2005-03-01 12:07:00,137.778,137.785,137.762,137.77,86600000.0
2005-03-01 12:08:00,137.787,137.787,137.762,137.762,33600000.0
2005-03-01 12:09:00,137.772,137.78,137.763,137.763,89399999.0
2005-03-01 12:10:00,137.779,137.793,137.775,137.775,175200000.0
2005-03-01 12:11:00,137.765,137.803,137.762,137.803,116399997.0
2005-03-01 12:12:00,137.825,137.833,137.8,137.807,104700001.0
2005-03-01 12:13:00,137.827,137.835,137.809,137.81,92200000.0
2005-03-01 12:14:00,137.835,137.835,137.776,137.776,118499997.0
2005-03-01 12:15:00,137.77,137.805,137.77,137.771,108299999.0
2005-03-01 12:16:00,137.777,137.786,137.77,137.772,56400001.0
2005-03-01 12:17:00,137.777,137.785,137.773,137.774,52800000.0
2005-03-01 12:18:00,137.781,137.785,137.764,137.777,128800000.0
2005-03-01 12:19:00,137.752,137.78,137.732,137.732,139799999.0
2005-03-01 12:20:00,137.722,137.722,137.691,137.693,55200000.0
2005-03-01 12:21:00,137.703,137.703,137.655,137.655,120699999.0
2005-03-01 12:22:00,137.649,137.675,137.649,137.66,160700001.0
2005-03-01 12:23:00,137.672,137.697,137.672,137.676,73300000.0
2005-03-01 12:24:00,137.685,137.685,137.648,137.653,156200003.0
2005-03-01 12:25:00,137.675,137.688,137.662,137.686,155400004.0
2005-03-01 12:26:00,137.682,137.703,137.682,137.703,32900000.0
2005-03-01 12:27:00,137.692,137.723,137.692,137.7,79199999.0
2005-03-01 12:28:00,137.713,137.713,137.683,137.698,84200000.0
2005-03-01 12:29:00,137.668,137.702,137.668,137.685,126599998.0
2005-03-01 12:30:00,137.691,137.691,137.659,137.689,156800000.0
2005-03-01 12:31:00,137.687,137.688,137.654,137.654,105099998.0
2005-03-01 12:32:00,137.659,137.675,137.658,137.658,105099999.0
2005-03-01 12:33:00,137.652,137.665,137.642,137.642,97500001.0
2005-03-01 12:34:00,137.647,137.655,137.634,137.648,65500000.0
2005-03-01 12:35:00,137.671,137.679,137.651,137.651,55200000.0
2005-03-01 12:36:00,137.677,137.683,137.658,137.664,93500000.0
2005-03-01 12:37:00,137.681,137.701,137.681,137.696,57600000.0
2005-03-01 12:38:00,137.696,137.698,137.685,137.685,63799999.0
2005-03-01 12:39:00,137.692,137.705,137.691,137.7,108500000.0
2005-03-01 12:40:00,137.678,137.693,137.668,137.686,61599999.0
2005-03-01 12:41:00,137.69,137.699,137.665,137.665,171500000.0
2005-03-01 12:42:00,137.666,137.678,137.653,137.653,78100000.0
2005-03-01 12:43:00,137.653,137.689,137.648,137.689,66200000.0
2005-03-01 12:44:00,137.677,137.691,137.654,137.654,59800000.0
2005-03-01 12:45:00,137.666,137.666,137.651,137.651,117600001.0
2005-03-01 12:46:00,137.67,137.676,137.663,137.663,115800000.0
2005-03-01 12:47:00,137.652,137.673,137.652,137.665,92799999.0
2005-03-01 12:48:00,137.682,137.682,137.665,137.668,145999995.0
2005-03-01 12:49:00,137.666,137.687,137.666,137.678,146599999.0
2005-03-01 12:50:00,137.676,137.704,137.665,137.701,57600000.0
2005-03-01 12:51:00,137.72,137.73,137.711,137.727,138700002.0
2005-03-01 12:52:00,137.738,137.75,137.735,137.74,105199998.0
2005-03-01 12:53:00,137.759,137.762,137.742,137.758,40700000.0
2005-03-01 12:54:00,137.748,137.785,137.748,137.773,84800000.0
2005-03-01 12:55:00,137.782,137.807,137.782,137.793,94200001.0
2005-03-01 12:56:00,137.775,137.785,137.758,137.758,99399998.0
2005-03-01 12:57:00,137.766,137.775,137.74,137.741,114099999.0
2005-03-01 12:58:00,137.752,137.752,137.7,137.707,92300000.0
2005-03-01 12:59:00,137.71,137.71,137.687,137.692,42599999.0
2005-03-01 13:00:00,137.707,137.713,137.699,137.705,124600000.0
2005-03-01 13:01:00,137.697,137.738,137.691,137.719,128000001.0
2005-03-01 13:02:00,137.733,137.745,137.72,137.72,73500000.0
2005-03-01 13:03:00,137.739,137.744,137.728,137.735,120700000.0
2005-03-01 13:04:00,137.742,137.749,137.722,137.722,58700001.0
2005-03-01 13:05:00,137.733,137.739,137.722,137.732,101800001.0
2005-03-01 13:06:00,137.732,137.738,137.709,137.73,109800000.0
2005-03-01 13:07:00,137.742,137.743,137.705,137.71,67100001.0
2005-03-01 13:08:00,137.742,137.742,137.715,137.719,131999999.0
2005-03-01 13:09:00,137.724,137.724,137.69,137.694,24500000.0
2005-03-01 13:10:00,137.682,137.702,137.682,137.7,214499999.0
2005-03-01 13:11:00,137.712,137.744,137.712,137.725,68900000.0
2005-03-01 13:12:00,137.735,137.74,137.728,137.728,66500001.0
2005-03-01 13:13:00,137.734,137.741,137.724,137.73,155099997.0
2005-03-01 13:14:00,137.729,137.74,137.724,137.727,39200000.0
2005-03-01 13:15:00,137.736,137.739,137.723,137.736,91299998.0
2005-03-01 13:16:00,137.737,137.755,137.737,137.742,58200000.0
2005-03-01 13:17:00,137.76,137.778,137.74,137.74,66099999.0
2005-03-01 13:18:00,137.738,137.742,137.716,137.733,73000001.0
2005-03-01 13:19:00,137.725,137.731,137.717,137.717,58600001.0
2005-03-01 13:20:00,137.724,137.732,137.716,137.716,64500000.0
2005-03-01 13:21:00,137.728,137.745,137.718,137.732,77600000.0
2005-03-01 13:22:00,137.748,137.749,137.734,137.742,75400000.0
2005-03-01 13:23:00,137.753,137.765,137.753,137.755,64000000.0
2005-03-01 13:24:00,137.752,137.762,137.738,137.741,117600001.0
2005-03-01 13:25:00,137.737,137.755,137.737,137.741,79500000.0
2005-03-01 13:26:00,137.74,137.751,137.729,137.729,160200003.0
2005-03-01 13:27:00,137.727,137.743,137.727,137.74,114799999.0
2005-03-01 13:28:00,137.737,137.75,137.732,137.732,119199999.0
2005-03-01 13:29:00,137.744,137.758,137.737,137.758,138300001.0
2005-03-01 13:30:00,137.767,137.77,137.757,137.767,68800001.0
2005-03-01 13:31:00,137.762,137.762,137.742,137.742,60000000.0
2005-03-01 13:32:00,137.735,137.743,137.734,137.734,51299999.0
2005-03-01 13:33:00,137.742,137.771,137.736,137.771,95900001.0
2005-03-01 13:34:00,137.784,137.805,137.771,137.789,76000000.0
2005-03-01 13:35:00,137.8,137.828,137.8,137.813,105599999.0
2005-03-01 13:36:00,137.822,137.822,137.794,137.804,112199999.0
2005-03-01 13:37:00,137.817,137.829,137.805,137.805,106100002.0
2005-03-01 13:38:00,137.807,137.816,137.8,137.8,56800000.0
2005-03-01 13:39:00,137.803,137.803,137.785,137.793,62100000.0
2005-03-01 13:40:00,137.81,137.831,137.804,137.804,48800000.0
2005-03-01 13:41:00,137.818,137.818,137.786,137.789,69699998.0
2005-03-01 13:42:00,137.803,137.803,137.788,137.795,163600001.0
2005-03-01 13:43:00,137.795,137.795,137.763,137.768,46100000.0
2005-03-01 13:44:00,137.761,137.772,137.758,137.758,111399997.0
2005-03-01 13:45:00,137.752,137.761,137.739,137.741,86600001.0
2005-03-01 13:46:00,137.76,137.781,137.749,137.773,68000001.0
2005-03-01 13:47:00,137.803,137.803,137.775,137.784,40300000.0
2005-03-01 13:48:00,137.788,137.788,137.763,137.767,44400000.0
2005-03-01 13:49:00,137.772,137.778,137.761,137.761,86300000.0
2005-03-01 13:50:00,137.762,137.776,137.757,137.757,83499998.0
2005-03-01 13:51:00,137.762,137.779,137.762,137.77,111599998.0
2005-03-01 13:52:00,137.784,137.787,137.763,137.763,154200002.0
2005-03-01 13:53:00,137.78,137.789,137.76,137.76,67700000.0
2005-03-01 13:54:00,137.757,137.761,137.745,137.745,19700000.0
2005-03-01 13:55:00,137.738,137.748,137.737,137.737,103900000.0
2005-03-01 13:56:00,137.75,137.756,137.738,137.738,40800001.0
2005-03-01 13:57:00,137.748,137.748,137.733,137.733,56500000.0
2005-03-01 13:58:00,137.751,137.777,137.751,137.766,87200001.0
2005-03-01 13:59:00,137.775,137.786,137.77,137.773,108699999.0
2005-03-01 14:00:00,137.806,137.806,137.77,137.774,100900000.0
2005-03-01 14:01:00,137.778,137.785,137.777,137.785,93700001.0
2005-03-01 14:02:00,137.782,137.785,137.776,137.776,147700000.0
2005-03-01 14:03:00,137.778,137.783,137.767,137.767,79900001.0
2005-03-01 14:04:00,137.774,137.797,137.774,137.795,151800001.0
2005-03-01 14:05:00,137.797,137.797,137.781,137.781,132699999.0
2005-03-01 14:06:00,137.774,137.791,137.774,137.778,83200000.0
2005-03-01 14:07:00,137.773,137.788,137.773,137.782,111700003.0
2005-03-01 14:08:00,137.784,137.801,137.784,137.785,176500001.0
2005-03-01 14:09:00,137.779,137.795,137.772,137.772,59800001.0
2005-03-01 14:10:00,137.79,137.799,137.774,137.774,81699998.0
2005-03-01 14:11:00,137.797,137.797,137.769,137.769,156400000.0
2005-03-01 14:12:00,137.781,137.787,137.777,137.778,89099999.0
2005-03-01 14:13:00,137.799,137.81,137.794,137.802,229899999.0
2005-03-01 14:14:00,137.798,137.809,137.798,137.804,80000002.0
2005-03-01 14:15:00,137.82,137.837,137.81,137.828,97599999.0
2005-03-01 14:16:00,137.822,137.83,137.813,137.813,86399999.0
2005-03-01 14:17:00,137.816,137.827,137.814,137.821,97400001.0
2005-03-01 14:18:00,137.807,137.819,137.807,137.81,39200000.0
2005-03-01 14:19:00,137.825,137.825,137.813,137.813,36000000.0
2005-03-01 14:20:00,137.835,137.849,137.825,137.83,52900000.0
2005-03-01 14:21:00,137.823,137.845,137.823,137.824,37200000.0
2005-03-01 14:22:00,137.829,137.84,137.827,137.828,95800002.0
2005-03-01 14:23:00,137.827,137.84,137.827,137.827,104300000.0
2005-03-01 14:24:00,137.845,137.849,137.834,137.84,43900000.0
2005-03-01 14:25:00,137.822,137.845,137.822,137.833,107299998.0
2005-03-01 14:26:00,137.839,137.862,137.839,137.854,105300000.0
2005-03-01 14:27:00,137.863,137.888,137.85,137.88,112100000.0
2005-03-01 14:28:00,137.881,137.889,137.875,137.875,73600000.0
2005-03-01 14:29:00,137.865,137.865,137.848,137.858,73099999.0
2005-03-01 14:30:00,137.86,137.863,137.846,137.846,53600001.0
2005-03-01 14:31:00,137.856,137.865,137.847,137.847,84699998.0
2005-03-01 14:32:00,137.842,137.842,137.826,137.829,105300002.0
2005-03-01 14:33:00,137.835,137.846,137.834,137.834,79699998.0
2005-03-01 14:34:00,137.84,137.864,137.84,137.852,98800001.0
2005-03-01 14:35:00,137.872,137.874,137.851,137.867,171800001.0
2005-03-01 14:36:00,137.888,137.896,137.867,137.877,54799999.0
2005-03-01 14:37:00,137.895,137.916,137.895,137.916,74100000.0
2005-03-01 14:38:00,137.895,137.895,137.828,137.828,128000000.0
2005-03-01 14:39:00,137.834,137.842,137.833,137.84,72700001.0
2005-03-01 14:40:00,137.838,137.849,137.827,137.841,92600002.0
2005-03-01 14:41:00,137.839,137.844,137.833,137.834,64400000.0
2005-03-01 14:42:00,137.829,137.856,137.829,137.849,86100002.0
2005-03-01 14:43:00,137.845,137.845,137.823,137.823,132400000.0
2005-03-01 14:44:00,137.846,137.852,137.846,137.849,75499999.0
2005-03-01 14:45:00,137.857,137.87,137.842,137.845,95999998.0
2005-03-01 14:46:00,137.863,137.877,137.853,137.866,71700000.0
2005-03-01 14:47:00,137.862,137.87,137.858,137.865,108100002.0
2005-03-01 14:48:00,137.872,137.874,137.841,137.85,95100000.0
2005-03-01 14:49:00,137.857,137.875,137.843,137.848,92699999.0
2005-03-01 14:50:00,137.885,137.885,137.862,137.862,47699999.0
2005-03-01 14:51:00,137.854,137.869,137.854,137.866,38799999.0
2005-03-01 14:52:00,137.861,137.88,137.861,137.865,80099998.0
2005-03-01 14:53:00,137.878,137.89,137.86,137.86,67600000.0
2005-03-01 14:54:00,137.865,137.865,137.85,137.85,9600000.0
2005-03-01 14:55:00,137.84,137.869,137.84,137.847,101100000.0
2005-03-01 14:56:00,137.853,137.873,137.846,137.846,178499995.0
2005-03-01 14:57:00,137.88,137.88,137.852,137.852,38400000.0
2005-03-01 14:58:00,137.865,137.89,137.86,137.881,64499998.0
2005-03-01 14:59:00,137.888,137.918,137.878,137.879,98600000.0
2005-03-01 15:00:00,137.888,137.898,137.875,137.896,56500002.0
2005-03-01 15:01:00,137.888,137.888,137.859,137.859,59800001.0
2005-03-01 15:02:00,137.871,137.896,137.871,137.874,48100000.0
2005-03-01 15:03:00,137.887,137.887,137.86,137.863,137700002.0
2005-03-01 15:04:00,137.861,137.865,137.844,137.844,87100002.0
2005-03-01 15:05:00,137.83,137.863,137.83,137.848,245300004.0
2005-03-01 15:06:00,137.835,137.868,137.826,137.859,91999999.0
2005-03-01 15:07:00,137.853,137.865,137.844,137.849,77700000.0
2005-03-01 15:08:00,137.862,137.864,137.837,137.837,61899999.0
2005-03-01 15:09:00,137.828,137.846,137.823,137.823,97100000.0
2005-03-01 15:10:00,137.818,137.842,137.809,137.837,96400000.0
2005-03-01 15:11:00,137.83,137.863,137.827,137.853,115100001.0
2005-03-01 15:12:00,137.855,137.886,137.855,137.872,112999999.0
2005-03-01 15:13:00,137.868,137.874,137.844,137.844,65100000.0
2005-03-01 15:14:00,137.842,137.849,137.81,137.82,136400001.0
2005-03-01 15:15:00,137.812,137.836,137.812,137.83,107699998.0
2005-03-01 15:16:00,137.831,137.839,137.814,137.814,197599997.0
2005-03-01 15:17:00,137.833,137.833,137.787,137.787,131799998.0
2005-03-01 15:18:00,137.787,137.804,137.787,137.794,91099999.0
2005-03-01 15:19:00,137.795,137.811,137.795,137.795,21700000.0
2005-03-01 15:20:00,137.793,137.793,137.741,137.741,71700001.0
2005-03-01 15:21:00,137.746,137.773,137.746,137.773,111799999.0
2005-03-01 15:22:00,137.768,137.781,137.747,137.751,200999996.0
2005-03-01 15:23:00,137.744,137.746,137.732,137.733,157399997.0
2005-03-01 15:24:00,137.738,137.738,137.719,137.719,44000000.0
2005-03-01 15:25:00,137.74,137.766,137.74,137.758,46400000.0
2005-03-01 15:26:00,137.755,137.789,137.744,137.744,80500000.0
2005-03-01 15:27:00,137.756,137.756,137.733,137.734,105599999.0
2005-03-01 15:28:00,137.756,137.793,137.756,137.793,89299999.0
2005-03-01 15:29:00,137.789,137.789,137.722,137.722,156299999.0
2005-03-01 15:30:00,137.722,137.726,137.702,137.718,173800002.0
2005-03-01 15:31:00,137.721,137.721,137.711,137.711,41800001.0
2005-03-01 15:32:00,137.706,137.715,137.657,137.657,122100001.0
2005-03-01 15:33:00,137.659,137.664,137.649,137.657,102300001.0
2005-03-01 15:34:00,137.665,137.665,137.651,137.653,115000001.0
2005-03-01 15:35:00,137.653,137.662,137.645,137.648,98900001.0
2005-03-01 15:36:00,137.648,137.648,137.627,137.627,134799999.0
2005-03-01 15:37:00,137.628,137.628,137.618,137.622,72700000.0
2005-03-01 15:38:00,137.63,137.642,137.63,137.63,73399999.0
2005-03-01 15:39:00,137.633,137.647,137.633,137.642,64600002.0
2005-03-01 15:40:00,137.648,137.649,137.641,137.642,45000000.0
2005-03-01 15:41:00,137.65,137.658,137.64,137.647,93499998.0
2005-03-01 15:42:00,137.642,137.642,137.605,137.605,76700001.0
2005-03-01 15:43:00,137.601,137.623,137.601,137.614,121999998.0
2005-03-01 15:44:00,137.603,137.619,137.596,137.605,116800000.0
2005-03-01 15:45:00,137.61,137.614,137.603,137.603,88200000.0
2005-03-01 15:46:00,137.603,137.615,137.602,137.602,76100000.0
2005-03-01 15:47:00,137.617,137.617,137.588,137.589,70700000.0
2005-03-01 15:48:00,137.592,137.621,137.592,137.619,86499999.0
2005-03-01 15:49:00,137.627,137.638,137.619,137.63,124899998.0
2005-03-01 15:50:00,137.662,137.683,137.649,137.665,155300000.0
2005-03-01 15:51:00,137.682,137.682,137.637,137.637,42400001.0
2005-03-01 15:52:00,137.639,137.642,137.616,137.616,69699998.0
2005-03-01 15:53:00,137.637,137.637,137.622,137.628,52500000.0
2005-03-01 15:54:00,137.645,137.657,137.636,137.645,88900001.0
2005-03-01 15:55:00,137.652,137.665,137.639,137.648,77100000.0
2005-03-01 15:56:00,137.665,137.665,137.648,137.652,64900000.0
2005-03-01 15:57:00,137.659,137.659,137.635,137.635,115599997.0
2005-03-01 15:58:00,137.631,137.631,137.576,137.586,73499999.0
2005-03-01 15:59:00,137.588,137.608,137.586,137.6,102799998.0
2005-03-01 16:00:00,137.57,137.59,137.532,137.576,119900000.0
2005-03-01 16:01:00,137.552,137.602,137.535,137.598,135800000.0
2005-03-01 16:02:00,137.619,137.628,137.588,137.588,125699999.0
2005-03-01 16:03:00,137.601,137.62,137.59,137.607,158300001.0
2005-03-01 16:04:00,137.613,137.613,137.567,137.567,83500001.0
2005-03-01 16:05:00,137.563,137.575,137.552,137.566,68700000.0
2005-03-01 16:06:00,137.562,137.564,137.531,137.531,53300000.0
2005-03-01 16:07:00,137.558,137.558,137.515,137.515,37600000.0
2005-03-01 16:08:00,137.523,137.543,137.515,137.543,105599999.0
2005-03-01 16:09:00,137.55,137.56,137.523,137.534,52800000.0
2005-03-01 16:10:00,137.549,137.55,137.526,137.54,104400002.0
2005-03-01 16:11:00,137.562,137.569,137.544,137.554,111499999.0
2005-03-01 16:12:00,137.592,137.606,137.582,137.6,128700002.0
2005-03-01 16:13:00,137.626,137.63,137.606,137.618,154600000.0
2005-03-01 16:14:00,137.64,137.64,137.605,137.605,60000000.0
2005-03-01 16:15:00,137.623,137.624,137.591,137.601,59500000.0
2005-03-01 16:16:00,137.597,137.611,137.58,137.58,38199999.0
2005-03-01 16:17:00,137.611,137.615,137.594,137.6,113300000.0
2005-03-01 16:18:00,137.608,137.621,137.599,137.611,111199998.0
2005-03-01 16:19:00,137.613,137.616,137.603,137.605,29300000.0
2005-03-01 16:20:00,137.621,137.621,137.6,137.6,47200000.0
2005-03-01 16:21:00,137.605,137.611,137.598,137.604,89599999.0
2005-03-01 16:22:00,137.589,137.604,137.564,137.57,115900003.0
2005-03-01 16:23:00,137.568,137.589,137.568,137.582,56300000.0
2005-03-01 16:24:00,137.569,137.582,137.567,137.579,64699999.0
2005-03-01 16:25:00,137.592,137.592,137.573,137.573,79100000.0
2005-03-01 16:26:00,137.582,137.587,137.562,137.562,46800000.0
2005-03-01 16:27:00,137.572,137.574,137.561,137.57,112200000.0
2005-03-01 16:28:00,137.572,137.573,137.555,137.555,76100000.0
2005-03-01 16:29:00,137.547,137.554,137.519,137.525,91600000.0
2005-03-01 16:30:00,137.537,137.548,137.524,137.53,95200001.0
2005-03-01 16:31:00,137.537,137.547,137.534,137.539,91999999.0
2005-03-01 16:32:00,137.543,137.543,137.512,137.512,42500000.0
2005-03-01 16:33:00,137.528,137.552,137.523,137.548,88100001.0
2005-03-01 16:34:00,137.563,137.57,137.539,137.539,200999998.0
2005-03-01 16:35:00,137.557,137.566,137.543,137.552,131900000.0
2005-03-01 16:36:00,137.55,137.568,137.545,137.545,64799999.0
2005-03-01 16:37:00,137.538,137.546,137.532,137.532,131300000.0
2005-03-01 16:38:00,137.528,137.545,137.528,137.545,146099998.0
2005-03-01 16:39:00,137.567,137.575,137.553,137.562,74100000.0
2005-03-01 16:40:00,137.562,137.591,137.557,137.587,187799998.0
2005-03-01 16:41:00,137.601,137.603,137.582,137.582,82200000.0
2005-03-01 16:42:00,137.599,137.602,137.589,137.595,109199999.0
2005-03-01 16:43:00,137.608,137.609,137.573,137.573,84100000.0
2005-03-01 16:44:00,137.592,137.593,137.572,137.574,151099999.0
2005-03-01 16:45:00,137.587,137.587,137.559,137.56,83300000.0
2005-03-01 16:46:00,137.552,137.558,137.527,137.527,113599999.0
2005-03-01 16:47:00,137.53,137.535,137.525,137.535,90300002.0
2005-03-01 16:48:00,137.533,137.533,137.504,137.504,79199999.0
2005-03-01 16:49:00,137.512,137.514,137.488,137.492,83300000.0
2005-03-01 16:50:00,137.503,137.51,137.495,137.509,98100002.0
2005-03-01 16:51:00,137.509,137.52,137.503,137.503,95800001.0
2005-03-01 16:52:00,137.508,137.508,137.495,137.495,71000000.0
2005-03-01 16:53:00,137.504,137.519,137.501,137.501,74999999.0
2005-03-01 16:54:00,137.504,137.517,137.502,137.504,71600000.0
2005-03-01 16:55:00,137.518,137.518,137.51,137.512,49600000.0
2005-03-01 16:56:00,137.52,137.536,137.515,137.515,38400000.0
2005-03-01 16:57:00,137.505,137.515,137.495,137.512,112200000.0
2005-03-01 16:58:00,137.515,137.52,137.499,137.506,140200001.0
2005-03-01 16:59:00,137.51,137.51,137.439,137.467,79099999.0
2005-03-01 17:00:00,137.465,137.547,137.44,137.483,196599999.0
2005-03-01 17:01:00,137.415,137.471,137.415,137.426,24500000.0
2005-03-01 17:02:00,137.425,137.548,137.425,137.548,30900000.0
2005-03-01 17:03:00,137.545,137.561,137.529,137.541,74599999.0
2005-03-01 17:04:00,137.568,137.569,137.537,137.555,149300000.0
2005-03-01 17:05:00,137.562,137.565,137.522,137.522,106799998.0
2005-03-01 17:06:00,137.536,137.55,137.529,137.55,97600001.0
2005-03-01 17:07:00,137.563,137.563,137.533,137.548,117500000.0
2005-03-01 17:08:00,137.562,137.564,137.54,137.546,117199998.0
2005-03-01 17:09:00,137.555,137.555,137.548,137.555,75199999.0
2005-03-01 17:10:00,137.535,137.543,137.528,137.528,161200002.0
2005-03-01 17:11:00,137.541,137.569,137.537,137.562,67099999.0
2005-03-01 17:12:00,137.559,137.568,137.54,137.55,105100001.0
2005-03-01 17:13:00,137.544,137.548,137.539,137.539,69900000.0
2005-03-01 17:14:00,137.563,137.574,137.563,137.563,35600000.0
2005-03-01 17:15:00,137.568,137.583,137.563,137.583,92600000.0
2005-03-01 17:16:00,137.594,137.6,137.575,137.592,91100001.0
2005-03-01 17:17:00,137.608,137.649,137.607,137.642,91500001.0
2005-03-01 17:18:00,137.647,137.647,137.621,137.636,67200000.0
2005-03-01 17:19:00,137.648,137.674,137.64,137.661,83100001.0
2005-03-01 17:20:00,137.677,137.687,137.664,137.687,91199999.0
2005-03-01 17:21:00,137.683,137.685,137.647,137.647,129400001.0
2005-03-01 17:22:00,137.645,137.645,137.628,137.644,90999997.0
2005-03-01 17:23:00,137.641,137.641,137.58,137.58,56000000.0
2005-03-01 17:24:00,137.597,137.631,137.596,137.603,82800000.0
2005-03-01 17:25:00,137.617,137.626,137.61,137.619,83400000.0
2005-03-01 17:26:00,137.641,137.651,137.628,137.629,122800000.0
2005-03-01 17:27:00,137.623,137.645,137.607,137.626,81299999.0
2005-03-01 17:28:00,137.627,137.637,137.615,137.626,136000002.0
2005-03-01 17:29:00,137.633,137.649,137.624,137.64,106199998.0
2005-03-01 17:30:00,137.644,137.644,137.625,137.625,109100000.0
2005-03-01 17:31:00,137.643,137.644,137.63,137.644,78400000.0
2005-03-01 17:32:00,137.649,137.661,137.636,137.636,82700003.0
2005-03-01 17:33:00,137.636,137.649,137.634,137.635,80699999.0
2005-03-01 17:34:00,137.641,137.641,137.62,137.623,75899999.0
2005-03-01 17:35:00,137.634,137.638,137.621,137.629,79200000.0
2005-03-01 17:36:00,137.636,137.639,137.623,137.623,57500002.0
2005-03-01 17:37:00,137.638,137.638,137.614,137.621,89799999.0
2005-03-01 17:38:00,137.624,137.627,137.613,137.613,59899999.0
2005-03-01 17:39:00,137.603,137.618,137.603,137.605,49900000.0
2005-03-01 17:40:00,137.617,137.626,137.607,137.607,26700000.0
2005-03-01 17:41:00,137.603,137.603,137.59,137.595,155499999.0
2005-03-01 17:42:00,137.612,137.614,137.573,137.573,110299997.0
2005-03-01 17:43:00,137.572,137.586,137.567,137.582,134100001.0
2005-03-01 17:44:00,137.591,137.591,137.569,137.57,44999999.0
2005-03-01 17:45:00,137.57,137.574,137.556,137.556,84800000.0
2005-03-01 17:46:00,137.555,137.565,137.549,137.549,103200000.0
2005-03-01 17:47:00,137.559,137.56,137.538,137.551,168200003.0
2005-03-01 17:48:00,137.558,137.558,137.535,137.545,71100001.0
2005-03-01 17:49:00,137.552,137.56,137.543,137.543,126800000.0
2005-03-01 17:50:00,137.553,137.559,137.537,137.537,87300000.0
2005-03-01 17:51:00,137.537,137.537,137.517,137.527,78599999.0
2005-03-01 17:52:00,137.523,137.53,137.509,137.52,94500000.0
2005-03-01 17:53:00,137.529,137.529,137.507,137.507,80700001.0
2005-03-01 17:54:00,137.5,137.516,137.5,137.515,74599999.0
2005-03-01 17:55:00,137.518,137.57,137.517,137.565,59200000.0
2005-03-01 17:56:00,137.567,137.643,137.567,137.634,114699999.0
2005-03-01 17:57:00,137.645,137.649,137.614,137.614,50600000.0
2005-03-01 17:58:00,137.633,137.655,137.61,137.644,147000003.0
2005-03-01 17:59:00,137.665,137.708,137.665,137.693,32000000.0
2005-03-01 18:00:00,137.673,137.696,137.664,137.693,120299997.0
2005-03-01 18:01:00,137.69,137.699,137.666,137.672,1346999996.0
2005-03-01 18:02:00,137.672,137.721,137.672,137.705,2041199988.0
2005-03-01 18:03:00,137.64,137.64,137.63,137.63,1542700000.0
2005-03-01 18:04:00,137.744,137.779,137.744,137.776,1542700000.0
2005-03-01 18:05:00,137.778,137.778,137.747,137.747,1694599987.0
2005-03-01 18:06:00,137.753,137.759,137.722,137.728,1002199998.0
2005-03-01 18:07:00,137.731,137.737,137.709,137.725,1820200006.0
2005-03-01 18:08:00,137.742,137.742,137.717,137.723,1540099987.0
2005-03-01 18:09:00,137.744,137.757,137.726,137.747,1280999989.0
2005-03-01 18:10:00,137.757,137.767,137.745,137.75,745499997.0
2005-03-01 18:11:00,137.765,137.78,137.743,137.743,693600003.0
2005-03-01 18:12:00,137.75,137.762,137.746,137.75,855199998.0
2005-03-01 18:13:00,137.748,137.76,137.738,137.753,1039299998.0
2005-03-01 18:14:00,137.767,137.814,137.755,137.795,1521000004.0
2005-03-01 18:15:00,137.809,137.827,137.8,137.815,1765899996.0
2005-03-01 18:16:00,137.823,137.823,137.791,137.797,1618600005.0
2005-03-01 18:17:00,137.81,137.82,137.797,137.807,681899999.0
2005-03-01 18:18:00,137.819,137.866,137.813,137.859,509600002.0
2005-03-01 18:19:00,137.867,137.899,137.795,137.849,592000004.0
2005-03-01 18:20:00,137.855,137.878,137.814,137.814,1438999994.0
2005-03-01 18:21:00,137.823,137.848,137.758,137.777,1179100007.0
2005-03-01 18:22:00,137.777,137.795,137.766,137.768,1191299991.0
2005-03-01 18:23:00,137.78,137.79,137.769,137.775,1338200001.0
2005-03-01 18:24:00,137.787,137.787,137.75,137.757,1012599998.0
2005-03-01 18:25:00,137.767,137.775,137.725,137.725,1351599994.0
2005-03-01 18:26:00,137.717,137.74,137.695,137.695,1072400000.0
2005-03-01 18:27:00,137.692,137.705,137.66,137.681,633999998.0
2005-03-01 18:28:00,137.683,137.701,137.659,137.669,899600002.0
2005-03-01 18:29:00,137.674,137.714,137.671,137.711,709299996.0
2005-03-01 18:30:00,137.735,137.735,137.716,137.716,402900002.0
2005-03-01 18:31:00,137.723,137.744,137.708,137.73,874799999.0
2005-03-01 18:32:00,137.732,137.741,137.686,137.733,1390999993.0
2005-03-01 18:33:00,137.74,137.744,137.714,137.719,1569399988.0
2005-03-01 18:34:00,137.727,137.737,137.712,137.722,976200004.0
2005-03-01 18:35:00,137.735,137.74,137.721,137.723,1314599993.0
2005-03-01 18:36:00,137.72,137.735,137.713,137.725,741600001.0
2005-03-01 18:37:00,137.721,137.727,137.694,137.722,659299996.0
2005-03-01 18:38:00,137.734,137.741,137.72,137.725,278400001.0
2005-03-01 18:39:00,137.739,137.739,137.7,137.703,307000000.0
2005-03-01 18:40:00,137.715,137.726,137.708,137.709,892099997.0
2005-03-01 18:41:00,137.712,137.725,137.676,137.688,511400004.0
2005-03-01 18:42:00,137.699,137.708,137.692,137.692,686699999.0
2005-03-01 18:43:00,137.672,137.683,137.623,137.64,189499999.0
2005-03-01 18:44:00,137.659,137.678,137.644,137.665,442400006.0
2005-03-01 18:45:00,137.67,137.679,137.659,137.662,324299997.0
2005-03-01 18:46:00,137.669,137.669,137.649,137.657,529300000.0
2005-03-01 18:47:00,137.669,137.673,137.65,137.65,236600000.0
2005-03-01 18:48:00,137.652,137.664,137.647,137.647,573299999.0
2005-03-01 18:49:00,137.652,137.656,137.635,137.635,515599999.0
2005-03-01 18:50:00,137.642,137.657,137.629,137.634,759499996.0
2005-03-01 18:51:00,137.642,137.65,137.638,137.64,439900000.0
2005-03-01 18:52:00,137.64,137.645,137.619,137.619,552999997.0
2005-03-01 18:53:00,137.615,137.615,137.563,137.576,1190199995.0
2005-03-01 18:54:00,137.578,137.59,137.566,137.575,926400000.0
2005-03-01 18:55:00,137.591,137.602,137.567,137.567,1142300005.0
2005-03-01 18:56:00,137.57,137.574,137.547,137.547,458200003.0
2005-03-01 18:57:00,137.563,137.582,137.563,137.574,481999995.0
2005-03-01 18:58:00,137.589,137.601,137.578,137.578,523499998.0
2005-03-01 18:59:00,137.577,137.596,137.575,137.59,767699991.0
2005-03-01 19:00:00,137.583,137.604,137.583,137.585,404599998.0
2005-03-01 19:01:00,137.591,137.603,137.584,137.584,231599998.0
2005-03-01 19:02:00,137.579,137.601,137.579,137.596,280999997.0
2005-03-01 19:03:00,137.603,137.623,137.594,137.618,747100002.0
2005-03-01 19:04:00,137.626,137.639,137.593,137.625,356100002.0
2005-03-01 19:05:00,137.631,137.634,137.584,137.584,731799996.0
2005-03-01 19:06:00,137.633,137.643,137.621,137.63,1011400002.0
2005-03-01 19:07:00,137.627,137.632,137.59,137.59,1079000002.0
2005-03-01 19:08:00,137.614,137.637,137.596,137.596,732999996.0
2005-03-01 19:09:00,137.597,137.631,137.595,137.619,725499997.0
2005-03-01 19:10:00,137.63,137.657,137.63,137.64,129600001.0
2005-03-01 19:11:00,137.658,137.658,137.639,137.643,332300001.0
2005-03-01 19:12:00,137.653,137.673,137.645,137.673,359600001.0
2005-03-01 19:13:00,137.673,137.679,137.666,137.675,96600003.0
2005-03-01 19:14:00,137.67,137.678,137.664,137.67,303500001.0
2005-03-01 19:15:00,137.665,137.681,137.664,137.67,960000001.0
2005-03-01 19:16:00,137.675,137.678,137.657,137.66,414999995.0
2005-03-01 19:17:00,137.66,137.666,137.649,137.649,331000003.0
2005-03-01 19:18:00,137.653,137.671,137.653,137.66,248200002.0
2005-03-01 19:19:00,137.661,137.664,137.645,137.645,858000001.0
2005-03-01 19:20:00,137.645,137.645,137.633,137.633,321300003.0
2005-03-01 19:21:00,137.662,137.662,137.637,137.642,505199996.0
2005-03-01 19:22:00,137.636,137.641,137.627,137.627,97500001.0
2005-03-01 19:23:00,137.638,137.643,137.623,137.623,1259899994.0
2005-03-01 19:24:00,137.626,137.632,137.597,137.61,396699998.0
2005-03-01 19:25:00,137.606,137.619,137.598,137.609,639999999.0
2005-03-01 19:26:00,137.605,137.617,137.585,137.595,1241699991.0
2005-03-01 19:27:00,137.596,137.606,137.585,137.585,736099993.0
2005-03-01 19:28:00,137.598,137.6,137.568,137.58,535199999.0
2005-03-01 19:29:00,137.567,137.582,137.559,137.559,268299998.0
2005-03-01 19:30:00,137.571,137.585,137.549,137.553,668799998.0
2005-03-01 19:31:00,137.556,137.571,137.539,137.539,839999999.0
2005-03-01 19:32:00,137.552,137.575,137.552,137.56,925699998.0
2005-03-01 19:33:00,137.57,137.575,137.558,137.558,510100003.0
2005-03-01 19:34:00,137.563,137.563,137.543,137.557,951000005.0
2005-03-01 19:35:00,137.55,137.561,137.541,137.544,581199998.0
2005-03-01 19:36:00,137.556,137.557,137.525,137.525,549699998.0
2005-03-01 19:37:00,137.523,137.559,137.522,137.553,103899998.0
2005-03-01 19:38:00,137.553,137.573,137.541,137.568,491400002.0
2005-03-01 19:39:00,137.563,137.578,137.548,137.548,775299999.0
2005-03-01 19:40:00,137.555,137.555,137.54,137.542,467700002.0
2005-03-01 19:41:00,137.556,137.571,137.549,137.549,996499993.0
2005-03-01 19:42:00,137.557,137.564,137.55,137.55,487399999.0
2005-03-01 19:43:00,137.562,137.568,137.543,137.545,126100000.0
2005-03-01 19:44:00,137.543,137.558,137.543,137.55,530599998.0
2005-03-01 19:45:00,137.545,137.564,137.545,137.551,83600000.0
2005-03-01 19:46:00,137.55,137.562,137.534,137.542,391000003.0
2005-03-01 19:47:00,137.546,137.546,137.528,137.54,127199999.0
2005-03-01 19:48:00,137.548,137.555,137.535,137.535,955200002.0
2005-03-01 19:49:00,137.541,137.545,137.532,137.532,328700002.0
2005-03-01 19:50:00,137.54,137.546,137.517,137.529,364700000.0
2005-03-01 19:51:00,137.533,137.533,137.506,137.506,396000002.0
2005-03-01 19:52:00,137.517,137.519,137.503,137.505,542300001.0
2005-03-01 19:53:00,137.507,137.52,137.486,137.49,444500001.0
2005-03-01 19:54:00,137.498,137.512,137.478,137.512,401100003.0
2005-03-01 19:55:00,137.523,137.523,137.507,137.51,195900001.0
2005-03-01 19:56:00,137.511,137.53,137.499,137.519,369700004.0
2005-03-01 19:57:00,137.515,137.529,137.501,137.501,648299995.0
2005-03-01 19:58:00,137.498,137.52,137.498,137.502,655999996.0
2005-03-01 19:59:00,137.503,137.52,137.501,137.501,647799999.0
2005-03-01 20:00:00,137.507,137.52,137.503,137.503,223399998.0
2005-03-01 20:01:00,137.498,137.504,137.488,137.491,386800000.0
2005-03-01 20:02:00,137.488,137.515,137.477,137.477,230300002.0
2005-03-01 20:03:00,137.491,137.528,137.491,137.502,201600001.0
2005-03-01 20:04:00,137.504,137.533,137.484,137.523,505299999.0
2005-03-01 20:05:00,137.522,137.561,137.517,137.546,654899990.0
2005-03-01 20:06:00,137.552,137.596,137.552,137.56,617899992.0
2005-03-01 20:07:00,137.588,137.588,137.514,137.566,249900000.0
2005-03-01 20:08:00,137.577,137.588,137.513,137.575,519899998.0
2005-03-01 20:09:00,137.578,137.606,137.566,137.585,402499994.0
2005-03-01 20:10:00,137.601,137.605,137.59,137.591,357699997.0
2005-03-01 20:11:00,137.595,137.603,137.566,137.577,810800003.0
2005-03-01 20:12:00,137.57,137.585,137.556,137.579,761699996.0
2005-03-01 20:13:00,137.581,137.592,137.581,137.588,372500000.0
2005-03-01 20:14:00,137.585,137.597,137.583,137.59,577899999.0
2005-03-01 20:15:00,137.589,137.605,137.579,137.579,613000001.0
2005-03-01 20:16:00,137.569,137.581,137.508,137.568,491599997.0
2005-03-01 20:17:00,137.564,137.577,137.518,137.558,288900001.0
2005-03-01 20:18:00,137.572,137.583,137.551,137.56,175999997.0
2005-03-01 20:19:00,137.582,137.582,137.532,137.532,531200001.0
2005-03-01 20:20:00,137.555,137.573,137.546,137.565,210700003.0
2005-03-01 20:21:00,137.567,137.58,137.548,137.553,333500001.0
2005-03-01 20:22:00,137.55,137.564,137.538,137.541,419200000.0
2005-03-01 20:23:00,137.547,137.554,137.52,137.52,428899999.0
2005-03-01 20:24:00,137.522,137.527,137.501,137.521,248499998.0
2005-03-01 20:25:00,137.534,137.534,137.505,137.514,494099995.0
2005-03-01 20:26:00,137.522,137.534,137.506,137.512,361999995.0
2005-03-01 20:27:00,137.512,137.528,137.504,137.528,606599994.0
2005-03-01 20:28:00,137.523,137.551,137.515,137.524,1094199994.0
2005-03-01 20:29:00,137.524,137.556,137.524,137.549,1050999989.0
2005-03-01 20:30:00,137.543,137.56,137.53,137.541,1603099997.0
2005-03-01 20:31:00,137.541,137.551,137.535,137.549,1338800006.0
2005-03-01 20:32:00,137.546,137.546,137.521,137.53,1111299996.0
2005-03-01 20:33:00,137.535,137.54,137.52,137.54,539599999.0
2005-03-01 20:34:00,137.535,137.535,137.512,137.528,247400000.0
2005-03-01 20:35:00,137.54,137.565,137.521,137.565,352599997.0
2005-03-01 20:36:00,137.565,137.576,137.525,137.525,569100001.0
2005-03-01 20:37:00,137.535,137.535,137.497,137.517,436599999.0
2005-03-01 20:38:00,137.523,137.531,137.508,137.52,775099999.0
2005-03-01 20:39:00,137.535,137.537,137.52,137.537,856299999.0
2005-03-01 20:40:00,137.533,137.539,137.522,137.522,1026199999.0
2005-03-01 20:41:00,137.527,137.549,137.527,137.54,349400000.0
2005-03-01 20:42:00,137.555,137.555,137.535,137.535,442200001.0
2005-03-01 20:43:00,137.56,137.564,137.53,137.548,629500001.0
2005-03-01 20:44:00,137.563,137.588,137.558,137.577,748900001.0
2005-03-01 20:45:00,137.59,137.59,137.561,137.583,818199998.0
2005-03-01 20:46:00,137.564,137.579,137.563,137.571,692499996.0
2005-03-01 20:47:00,137.579,137.582,137.546,137.557,815800000.0
2005-03-01 20:48:00,137.567,137.567,137.547,137.553,745099997.0
2005-03-01 20:49:00,137.56,137.576,137.544,137.575,435400001.0
2005-03-01 20:50:00,137.575,137.575,137.547,137.547,1244400004.0
2005-03-01 20:51:00,137.562,137.564,137.544,137.56,422300000.0
2005-03-01 20:52:00,137.56,137.574,137.545,137.568,239200000.0
2005-03-01 20:53:00,137.57,137.578,137.549,137.572,837500002.0
2005-03-01 20:54:00,137.56,137.578,137.547,137.55,237399999.0
2005-03-01 20:55:00,137.545,137.572,137.545,137.547,922200001.0
2005-03-01 20:56:00,137.562,137.572,137.548,137.548,966799998.0
2005-03-01 20:57:00,137.554,137.577,137.55,137.558,585499995.0
2005-03-01 20:58:00,137.565,137.565,137.552,137.553,1194899991.0
2005-03-01 20:59:00,137.559,137.589,137.549,137.563,1006500000.0
2005-03-01 21:00:00,137.57,137.589,137.545,137.545,1261200000.0
2005-03-01 21:01:00,137.55,137.59,137.545,137.545,951999993.0
2005-03-01 21:02:00,137.555,137.587,137.551,137.58,434099997.0
2005-03-01 21:03:00,137.586,137.59,137.544,137.544,1040999998.0
2005-03-01 21:04:00,137.577,137.583,137.543,137.543,352600005.0
2005-03-01 21:05:00,137.541,137.553,137.534,137.546,359100001.0
2005-03-01 21:06:00,137.54,137.553,137.531,137.539,475199996.0
2005-03-01 21:07:00,137.547,137.556,137.532,137.532,434300000.0
2005-03-01 21:08:00,137.535,137.577,137.531,137.553,401699994.0
2005-03-01 21:09:00,137.57,137.57,137.543,137.543,201700000.0
2005-03-01 21:10:00,137.54,137.555,137.536,137.546,324399997.0
2005-03-01 21:11:00,137.543,137.55,137.537,137.543,340300000.0
2005-03-01 21:12:00,137.542,137.56,137.539,137.543,485400002.0
2005-03-01 21:13:00,137.542,137.554,137.542,137.548,570900000.0
2005-03-01 21:14:00,137.54,137.557,137.54,137.545,907000002.0
2005-03-01 21:15:00,137.558,137.558,137.536,137.536,708500001.0
2005-03-01 21:16:00,137.535,137.555,137.529,137.532,510199999.0
2005-03-01 21:17:00,137.525,137.54,137.52,137.52,806199991.0
2005-03-01 21:18:00,137.522,137.541,137.51,137.534,341600000.0
2005-03-01 21:19:00,137.531,137.538,137.515,137.53,739499997.0
2005-03-01 21:20:00,137.53,137.538,137.518,137.531,1176700000.0
2005-03-01 21:21:00,137.537,137.543,137.527,137.527,696800000.0
2005-03-01 21:22:00,137.529,137.551,137.526,137.539,910300000.0
2005-03-01 21:23:00,137.538,137.538,137.522,137.522,511200001.0
2005-03-01 21:24:00,137.525,137.54,137.523,137.536,688200000.0
2005-03-01 21:25:00,137.54,137.544,137.514,137.53,586299997.0
2005-03-01 21:26:00,137.54,137.552,137.537,137.538,348799999.0
2005-03-01 21:27:00,137.543,137.556,137.54,137.543,239300003.0
2005-03-01 21:28:00,137.54,137.552,137.54,137.549,114899998.0
2005-03-01 21:29:00,137.551,137.558,137.539,137.539,259400001.0
2005-03-01 21:30:00,137.559,137.564,137.531,137.531,308900003.0
2005-03-01 21:31:00,137.535,137.54,137.535,137.54,125299999.0
2005-03-01 21:32:00,137.541,137.542,137.525,137.525,645999992.0
2005-03-01 21:33:00,137.544,137.567,137.542,137.55,147100000.0
2005-03-01 21:34:00,137.552,137.569,137.545,137.55,324800003.0
2005-03-01 21:35:00,137.555,137.555,137.533,137.533,296200001.0
2005-03-01 21:36:00,137.534,137.562,137.534,137.537,256699999.0
2005-03-01 21:37:00,137.558,137.599,137.554,137.57,93099999.0
2005-03-01 21:38:00,137.577,137.609,137.567,137.567,106000001.0
2005-03-01 21:39:00,137.565,137.582,137.565,137.581,278100000.0
2005-03-01 21:40:00,137.582,137.594,137.577,137.593,230099998.0
2005-03-01 21:41:00,137.601,137.601,137.577,137.578,159500000.0
2005-03-01 21:42:00,137.575,137.582,137.567,137.575,357800005.0
2005-03-01 21:43:00,137.568,137.577,137.536,137.543,338299998.0
2005-03-01 21:44:00,137.547,137.557,137.527,137.546,514999998.0
2005-03-01 21:45:00,137.542,137.542,137.511,137.52,311300002.0
2005-03-01 21:46:00,137.521,137.537,137.519,137.519,529400001.0
2005-03-01 21:47:00,137.536,137.541,137.526,137.529,402400002.0
2005-03-01 21:48:00,137.524,137.54,137.524,137.53,116400001.0
2005-03-01 21:49:00,137.515,137.537,137.515,137.535,132700000.0
2005-03-01 21:50:00,137.54,137.544,137.525,137.532,117400001.0
2005-03-01 21:51:00,137.534,137.554,137.534,137.54,196599999.0
2005-03-01 21:52:00,137.525,137.537,137.525,137.529,174000001.0
2005-03-01 21:53:00,137.525,137.525,137.525,137.525,82400000.0
2005-03-01 21:54:00,137.523,137.545,137.52,137.54,128800004.0
2005-03-01 21:55:00,137.547,137.547,137.528,137.528,47200000.0
2005-03-01 21:56:00,137.522,137.547,137.522,137.535,109499999.0
2005-03-01 21:57:00,137.54,137.547,137.534,137.534,49400000.0
2005-03-01 21:58:00,137.536,137.549,137.536,137.546,57700000.0
2005-03-01 21:59:00,137.542,137.549,137.532,137.539,150899998.0
2005-03-01 22:00:00,137.54,137.547,137.529,137.537,237800000.0
2005-03-01 22:01:00,137.539,137.551,137.53,137.53,444199997.0
2005-03-01 22:02:00,137.528,137.538,137.517,137.526,423800004.0
2005-03-01 22:03:00,137.523,137.542,137.514,137.514,121900000.0
2005-03-01 22:04:00,137.513,137.516,137.467,137.467,214299999.0
2005-03-01 22:05:00,137.473,137.474,137.449,137.466,150900002.0
2005-03-01 22:06:00,137.485,137.49,137.477,137.478,89700000.0
2005-03-01 22:07:00,137.504,137.504,137.467,137.467,112600001.0
2005-03-01 22:08:00,137.466,137.474,137.464,137.469,134700000.0
2005-03-01 22:09:00,137.487,137.487,137.46,137.46,79200000.0
2005-03-01 22:10:00,137.463,137.476,137.462,137.462,132500000.0
2005-03-01 22:11:00,137.47,137.477,137.456,137.464,216700003.0
2005-03-01 22:12:00,137.45,137.485,137.45,137.485,159400001.0
2005-03-01 22:13:00,137.462,137.481,137.46,137.464,126399999.0
2005-03-01 22:14:00,137.468,137.478,137.461,137.461,91900000.0
2005-03-01 22:15:00,137.49,137.49,137.468,137.468,176600002.0
2005-03-01 22:16:00,137.474,137.49,137.47,137.47,142100002.0
2005-03-01 22:17:00,137.48,137.48,137.455,137.455,127000000.0
2005-03-01 22:18:00,137.452,137.46,137.452,137.46,183499999.0
2005-03-01 22:19:00,137.461,137.474,137.461,137.462,96400000.0
2005-03-01 22:20:00,137.483,137.485,137.474,137.478,90000000.0
2005-03-01 22:21:00,137.5,137.526,137.476,137.497,66600000.0
2005-03-01 22:22:00,137.513,137.514,137.495,137.495,114600001.0
2005-03-01 22:23:00,137.501,137.512,137.496,137.503,212800002.0
2005-03-01 22:24:00,137.51,137.51,137.505,137.508,124099997.0
2005-03-01 22:25:00,137.507,137.512,137.495,137.495,232099999.0
2005-03-01 22:26:00,137.5,137.518,137.5,137.505,130000000.0
2005-03-01 22:27:00,137.503,137.51,137.5,137.505,717299996.0
2005-03-01 22:28:00,137.502,137.511,137.5,137.5,259700003.0
2005-03-01 22:29:00,137.508,137.516,137.506,137.509,88700001.0
2005-03-01 22:30:00,137.506,137.514,137.506,137.51,88000000.0
2005-03-01 22:31:00,137.498,137.504,137.486,137.486,125199999.0
2005-03-01 22:32:00,137.494,137.508,137.488,137.495,260200000.0
2005-03-01 22:33:00,137.503,137.515,137.502,137.51,280599997.0
2005-03-01 22:34:00,137.503,137.523,137.503,137.51,252100000.0
2005-03-01 22:35:00,137.522,137.522,137.512,137.512,141799998.0
2005-03-01 22:36:00,137.517,137.545,137.517,137.521,645600006.0
2005-03-01 22:37:00,137.513,137.514,137.498,137.498,316000001.0
2005-03-01 22:38:00,137.495,137.525,137.46,137.46,212999998.0
2005-03-01 22:39:00,137.527,137.527,137.47,137.527,184699999.0
2005-03-01 22:40:00,137.528,137.556,137.478,137.556,451500002.0
2005-03-01 22:41:00,137.582,137.6,137.573,137.575,128600000.0
2005-03-01 22:42:00,137.61,137.612,137.591,137.606,206600000.0
2005-03-01 22:43:00,137.614,137.623,137.614,137.62,122799999.0
2005-03-01 22:44:00,137.616,137.629,137.613,137.62,294599999.0
2005-03-01 22:45:00,137.621,137.649,137.61,137.637,287900003.0
2005-03-01 22:46:00,137.643,137.643,137.634,137.634,85599999.0
2005-03-01 22:47:00,137.639,137.639,137.627,137.627,85900000.0
2005-03-01 22:48:00,137.625,137.634,137.616,137.618,348100003.0
2005-03-01 22:49:00,137.615,137.629,137.607,137.62,283700002.0
2005-03-01 22:50:00,137.618,137.622,137.592,137.592,101199999.0
2005-03-01 22:51:00,137.581,137.596,137.556,137.586,128499999.0
2005-03-01 22:52:00,137.588,137.6,137.588,137.6,171699999.0
2005-03-01 22:53:00,137.602,137.604,137.592,137.594,162499999.0
2005-03-01 22:54:00,137.602,137.602,137.586,137.6,102400000.0
2005-03-01 22:55:00,137.595,137.602,137.588,137.588,138799995.0
2005-03-01 22:56:00,137.594,137.605,137.594,137.601,181999997.0
2005-03-01 22:57:00,137.593,137.593,137.587,137.587,202399997.0
2005-03-01 22:58:00,137.592,137.601,137.592,137.595,83700000.0
2005-03-01 22:59:00,137.599,137.599,137.571,137.577,173199997.0
2005-03-01 23:00:00,137.611,137.619,137.603,137.603,65099999.0
2005-03-01 23:01:00,137.608,137.612,137.594,137.596,128400004.0
2005-03-01 23:02:00,137.593,137.611,137.593,137.602,164099999.0
2005-03-01 23:03:00,137.6,137.605,137.593,137.593,59100000.0
2005-03-01 23:04:00,137.597,137.61,137.597,137.601,37100000.0
2005-03-01 23:05:00,137.605,137.637,137.605,137.63,149300000.0
2005-03-01 23:06:00,137.625,137.635,137.619,137.631,52000000.0
2005-03-01 23:07:00,137.64,137.64,137.611,137.625,92800001.0
2005-03-01 23:08:00,137.627,137.627,137.606,137.61,100500002.0
2005-03-01 23:09:00,137.612,137.612,137.603,137.607,93999998.0
2005-03-01 23:10:00,137.614,137.618,137.61,137.61,139000003.0
2005-03-01 23:11:00,137.598,137.598,137.598,137.598,2100000.0
2005-03-01 23:12:00,137.611,137.615,137.607,137.615,82300003.0
2005-03-01 23:13:00,137.613,137.613,137.603,137.608,82000000.0
2005-03-01 23:14:00,137.612,137.625,137.61,137.612,93900002.0
2005-03-01 23:15:00,137.615,137.626,137.609,137.621,232999999.0
2005-03-01 23:16:00,137.629,137.642,137.624,137.642,99900001.0
2005-03-01 23:17:00,137.64,137.693,137.64,137.689,103999999.0
2005-03-01 23:18:00,137.668,137.697,137.654,137.697,132000001.0
2005-03-01 23:19:00,137.698,137.71,137.692,137.705,128599999.0
2005-03-01 23:20:00,137.727,137.727,137.708,137.708,134700002.0
2005-03-01 23:21:00,137.722,137.751,137.722,137.748,59100001.0
2005-03-01 23:22:00,137.738,137.75,137.717,137.732,120300000.0
2005-03-01 23:23:00,137.728,137.73,137.705,137.705,84700001.0
2005-03-01 23:24:00,137.72,137.72,137.699,137.72,56100000.0
2005-03-01 23:25:00,137.709,137.717,137.702,137.702,142799997.0
2005-03-01 23:26:00,137.703,137.703,137.675,137.683,85999999.0
2005-03-01 23:27:00,137.698,137.7,137.678,137.69,105700001.0
2005-03-01 23:28:00,137.691,137.696,137.684,137.684,100300001.0
2005-03-01 23:29:00,137.697,137.706,137.693,137.698,117899999.0
2005-03-01 23:30:00,137.698,137.698,137.69,137.69,47200000.0
2005-03-01 23:31:00,137.68,137.68,137.658,137.66,68000000.0
2005-03-01 23:32:00,137.652,137.687,137.652,137.686,125200002.0
2005-03-01 23:33:00,137.691,137.694,137.648,137.65,163100000.0
2005-03-01 23:34:00,137.663,137.692,137.651,137.689,156399997.0
2005-03-01 23:35:00,137.69,137.696,137.678,137.696,43700000.0
2005-03-01 23:36:00,137.683,137.698,137.683,137.691,158899999.0
2005-03-01 23:37:00,137.678,137.693,137.671,137.687,97699999.0
2005-03-01 23:38:00,137.685,137.686,137.667,137.667,200500000.0
2005-03-01 23:39:00,137.675,137.675,137.67,137.671,58100000.0
2005-03-01 23:40:00,137.662,137.678,137.662,137.665,105900001.0
2005-03-01 23:41:00,137.653,137.676,137.653,137.662,74200000.0
2005-03-01 23:42:00,137.675,137.694,137.675,137.683,186299998.0
2005-03-01 23:43:00,137.695,137.707,137.695,137.699,54700000.0
2005-03-01 23:44:00,137.703,137.707,137.696,137.702,126799999.0
2005-03-01 23:45:00,137.697,137.71,137.693,137.705,63499999.0
2005-03-01 23:46:00,137.705,137.711,137.695,137.695,165799997.0
2005-03-01 23:47:00,137.7,137.709,137.7,137.702,34800000.0
2005-03-01 23:48:00,137.695,137.7,137.692,137.7,92499999.0
2005-03-01 23:49:00,137.69,137.692,137.674,137.685,110099999.0
2005-03-01 23:50:00,137.685,137.688,137.646,137.654,177199998.0
2005-03-01 23:51:00,137.623,137.646,137.617,137.63,58400000.0
2005-03-01 23:52:00,137.623,137.646,137.621,137.627,99699998.0
2005-03-01 23:53:00,137.633,137.639,137.602,137.602,159099995.0
2005-03-01 23:54:00,137.629,137.629,137.601,137.605,183199998.0
2005-03-01 23:55:00,137.609,137.609,137.594,137.594,9600000.0
2005-03-01 23:56:00,137.587,137.595,137.579,137.595,142600002.0
2005-03-01 23:57:00,137.598,137.598,137.59,137.59,37399999.0
2005-03-01 23:58:00,137.596,137.607,137.585,137.597,119900000.0
2005-03-01 23:59:00,137.604,137.626,137.604,137.626,86299999.0
2005-03-02 00:00:00,137.612,137.625,137.612,137.62,93299997.0
2005-03-02 00:01:00,137.632,137.647,137.63,137.635,124399998.0
2005-03-02 00:02:00,137.63,137.655,137.627,137.643,167900003.0
2005-03-02 00:03:00,137.643,137.643,137.606,137.622,88700001.0
2005-03-02 00:04:00,137.617,137.632,137.61,137.632,116899999.0
2005-03-02 00:05:00,137.632,137.663,137.616,137.616,59800000.0
2005-03-02 00:06:00,137.613,137.64,137.61,137.63,115000000.0
2005-03-02 00:07:00,137.615,137.639,137.615,137.637,63799998.0
2005-03-02 00:08:00,137.613,137.631,137.613,137.617,113599998.0
2005-03-02 00:09:00,137.626,137.638,137.622,137.633,104599999.0
2005-03-02 00:10:00,137.605,137.632,137.591,137.625,143799998.0
2005-03-02 00:11:00,137.612,137.615,137.612,137.615,18400000.0
2005-03-02 00:12:00,137.625,137.625,137.594,137.605,135700001.0
2005-03-02 00:13:00,137.619,137.625,137.603,137.61,67699999.0
2005-03-02 00:14:00,137.604,137.608,137.58,137.604,181600002.0
2005-03-02 00:15:00,137.603,137.612,137.573,137.573,78699999.0
2005-03-02 00:16:00,137.575,137.587,137.557,137.586,157499998.0
2005-03-02 00:17:00,137.603,137.603,137.558,137.565,55100000.0
2005-03-02 00:18:00,137.556,137.574,137.55,137.571,56600000.0
2005-03-02 00:19:00,137.57,137.57,137.509,137.509,87700001.0
2005-03-02 00:20:00,137.562,137.574,137.513,137.513,80800000.0
2005-03-02 00:21:00,137.527,137.527,137.51,137.51,113400000.0
2005-03-02 00:22:00,137.513,137.522,137.512,137.512,95500002.0
2005-03-02 00:23:00,137.521,137.546,137.521,137.546,106500000.0
2005-03-02 00:24:00,137.54,137.54,137.509,137.513,98500002.0
2005-03-02 00:25:00,137.525,137.525,137.517,137.525,44800000.0
2005-03-02 00:26:00,137.525,137.533,137.511,137.522,113499999.0
2005-03-02 00:27:00,137.515,137.541,137.513,137.518,90400000.0
2005-03-02 00:28:00,137.51,137.543,137.501,137.501,138299998.0
2005-03-02 00:29:00,137.523,137.527,137.517,137.522,123000000.0
2005-03-02 00:30:00,137.518,137.553,137.514,137.526,126499998.0
2005-03-02 00:31:00,137.514,137.528,137.499,137.499,106100001.0
2005-03-02 00:32:00,137.502,137.512,137.502,137.502,61400000.0
2005-03-02 00:33:00,137.515,137.559,137.511,137.559,99799998.0
2005-03-02 00:34:00,137.553,137.57,137.53,137.565,96999998.0
2005-03-02 00:35:00,137.563,137.563,137.517,137.558,66400000.0
2005-03-02 00:36:00,137.552,137.588,137.534,137.588,178100001.0
2005-03-02 00:37:00,137.578,137.594,137.545,137.594,70000000.0
2005-03-02 00:38:00,137.591,137.591,137.535,137.535,90300000.0
2005-03-02 00:39:00,137.573,137.573,137.555,137.57,91400000.0
2005-03-02 00:40:00,137.582,137.582,137.553,137.553,116200002.0
2005-03-02 00:41:00,137.553,137.573,137.553,137.558,40000000.0
2005-03-02 00:42:00,137.555,137.576,137.547,137.565,126699999.0
2005-03-02 00:43:00,137.597,137.597,137.558,137.567,83999999.0
2005-03-02 00:44:00,137.571,137.577,137.566,137.57,112199999.0
2005-03-02 00:45:00,137.594,137.6,137.582,137.59,103400003.0
2005-03-02 00:46:00,137.596,137.604,137.596,137.597,64400000.0
2005-03-02 00:47:00,137.603,137.611,137.601,137.601,87000002.0
2005-03-02 00:48:00,137.602,137.603,137.589,137.598,84500000.0
2005-03-02 00:49:00,137.595,137.604,137.592,137.592,91400001.0
2005-03-02 00:50:00,137.6,137.609,137.593,137.601,62899999.0
2005-03-02 00:51:00,137.611,137.611,137.592,137.592,86600000.0
2005-03-02 00:52:00,137.592,137.612,137.592,137.605,76200001.0
2005-03-02 00:53:00,137.606,137.61,137.604,137.604,26200000.0
2005-03-02 00:54:00,137.598,137.612,137.59,137.603,138000001.0
2005-03-02 00:55:00,137.601,137.603,137.575,137.575,156800001.0
2005-03-02 00:56:00,137.594,137.599,137.584,137.588,67800000.0
2005-03-02 00:57:00,137.574,137.589,137.572,137.579,78300001.0
2005-03-02 00:58:00,137.583,137.592,137.566,137.592,78899999.0
2005-03-02 00:59:00,137.591,137.593,137.578,137.583,84399999.0
2005-03-02 01:00:00,137.595,137.605,137.595,137.6,82099999.0
2005-03-02 01:01:00,137.603,137.609,137.594,137.594,38400000.0
2005-03-02 01:02:00,137.608,137.609,137.596,137.598,84000000.0
2005-03-02 01:03:00,137.596,137.607,137.587,137.601,92100000.0
2005-03-02 01:04:00,137.596,137.6,137.59,137.593,72699999.0
2005-03-02 01:05:00,137.597,137.597,137.59,137.59,61500001.0
2005-03-02 01:06:00,137.596,137.605,137.596,137.601,95100000.0
2005-03-02 01:07:00,137.602,137.607,137.598,137.602,143699997.0
2005-03-02 01:08:00,137.603,137.607,137.603,137.607,23200000.0
2005-03-02 01:09:00,137.587,137.607,137.587,137.607,18900000.0
2005-03-02 01:10:00,137.61,137.61,137.591,137.6,109600001.0
2005-03-02 01:11:00,137.609,137.618,137.597,137.597,60700000.0
2005-03-02 01:12:00,137.6,137.6,137.563,137.595,123500001.0
2005-03-02 01:13:00,137.595,137.604,137.595,137.6,111900000.0
2005-03-02 01:14:00,137.603,137.603,137.586,137.586,27400000.0
2005-03-02 01:15:00,137.598,137.601,137.591,137.591,72500002.0
2005-03-02 01:16:00,137.598,137.607,137.59,137.598,118099998.0
2005-03-02 01:17:00,137.589,137.604,137.578,137.578,132800000.0
2005-03-02 01:18:00,137.588,137.592,137.575,137.575,64999999.0
2005-03-02 01:19:00,137.576,137.586,137.576,137.577,96600003.0
2005-03-02 01:20:00,137.589,137.589,137.582,137.588,44000000.0
2005-03-02 01:21:00,137.572,137.588,137.569,137.569,73299999.0
2005-03-02 01:22:00,137.58,137.598,137.58,137.582,83599999.0
2005-03-02 01:23:00,137.592,137.6,137.584,137.584,156400002.0
2005-03-02 01:24:00,137.583,137.597,137.58,137.58,83300000.0
2005-03-02 01:25:00,137.591,137.6,137.581,137.598,71899998.0
2005-03-02 01:26:00,137.584,137.595,137.576,137.589,147500001.0
2005-03-02 01:27:00,137.602,137.602,137.59,137.59,50100000.0
2005-03-02 01:28:00,137.588,137.591,137.585,137.588,84300000.0
2005-03-02 01:29:00,137.583,137.583,137.572,137.573,88800001.0
2005-03-02 01:30:00,137.564,137.564,137.519,137.528,169700003.0
2005-03-02 01:31:00,137.523,137.534,137.515,137.532,187800000.0
2005-03-02 01:32:00,137.507,137.507,137.464,137.488,53300000.0
2005-03-02 01:33:00,137.485,137.485,137.469,137.485,134600002.0
2005-03-02 01:34:00,137.494,137.507,137.481,137.49,191200001.0
2005-03-02 01:35:00,137.51,137.526,137.493,137.526,85900000.0
2005-03-02 01:36:00,137.537,137.541,137.497,137.539,130799998.0
2005-03-02 01:37:00,137.538,137.558,137.513,137.558,42400000.0
2005-03-02 01:38:00,137.572,137.578,137.565,137.568,99700000.0
2005-03-02 01:39:00,137.567,137.567,137.539,137.55,77600000.0
2005-03-02 01:40:00,137.547,137.55,137.532,137.546,61699999.0
2005-03-02 01:41:00,137.555,137.56,137.551,137.558,95000000.0
2005-03-02 01:42:00,137.572,137.572,137.559,137.56,76800000.0
2005-03-02 01:43:00,137.562,137.565,137.555,137.565,129099998.0
2005-03-02 01:44:00,137.562,137.57,137.555,137.559,71099999.0
2005-03-02 01:45:00,137.573,137.58,137.564,137.575,210600000.0
2005-03-02 01:46:00,137.572,137.578,137.572,137.578,61600001.0
2005-03-02 01:47:00,137.572,137.581,137.572,137.577,58499999.0
2005-03-02 01:48:00,137.565,137.565,137.55,137.561,50399998.0
2005-03-02 01:49:00,137.566,137.566,137.536,137.536,49599999.0
2005-03-02 01:50:00,137.517,137.541,137.517,137.541,107500002.0
2005-03-02 01:51:00,137.542,137.542,137.516,137.522,85699999.0
2005-03-02 01:52:00,137.525,137.534,137.52,137.52,90899999.0
2005-03-02 01:53:00,137.511,137.526,137.503,137.526,61500000.0
2005-03-02 01:54:00,137.542,137.548,137.532,137.532,40800000.0
2005-03-02 01:55:00,137.55,137.552,137.541,137.541,69599999.0
2005-03-02 01:56:00,137.555,137.56,137.543,137.557,95500000.0
2005-03-02 01:57:00,137.572,137.572,137.557,137.562,158899996.0
2005-03-02 01:58:00,137.577,137.577,137.573,137.573,9600000.0
2005-03-02 01:59:00,137.564,137.572,137.552,137.561,72000000.0
2005-03-02 02:00:00,137.562,137.57,137.555,137.569,68300002.0
2005-03-02 02:01:00,137.575,137.575,137.565,137.565,152499997.0
2005-03-02 02:02:00,137.525,137.525,137.445,137.523,128799999.0
2005-03-02 02:03:00,137.553,137.553,137.545,137.545,44800000.0
2005-03-02 02:04:00,137.549,137.554,137.546,137.552,82699999.0
2005-03-02 02:05:00,137.558,137.565,137.522,137.545,140600001.0
2005-03-02 02:06:00,137.57,137.58,137.57,137.573,50600000.0
2005-03-02 02:07:00,137.567,137.569,137.554,137.557,80800002.0
2005-03-02 02:08:00,137.569,137.572,137.558,137.558,71300000.0
2005-03-02 02:09:00,137.566,137.566,137.541,137.546,55200000.0
2005-03-02 02:10:00,137.562,137.568,137.549,137.563,125299998.0
2005-03-02 02:11:00,137.573,137.605,137.573,137.605,119899999.0
2005-03-02 02:12:00,137.595,137.597,137.526,137.559,88500000.0
2005-03-02 02:13:00,137.55,137.564,137.513,137.564,67400000.0
2005-03-02 02:14:00,137.573,137.581,137.502,137.502,78700001.0
2005-03-02 02:15:00,137.55,137.57,137.523,137.562,83899999.0
2005-03-02 02:16:00,137.56,137.563,137.532,137.551,114299999.0
2005-03-02 02:17:00,137.568,137.569,137.565,137.569,65200001.0
2005-03-02 02:18:00,137.568,137.572,137.557,137.572,214599999.0
2005-03-02 02:19:00,137.568,137.577,137.566,137.577,131099997.0
2005-03-02 02:20:00,137.58,137.597,137.565,137.584,71299999.0
2005-03-02 02:21:00,137.591,137.591,137.578,137.578,89899999.0
2005-03-02 02:22:00,137.589,137.589,137.552,137.567,161199995.0
2005-03-02 02:23:00,137.581,137.583,137.563,137.579,119800002.0
2005-03-02 02:24:00,137.588,137.6,137.58,137.6,139100003.0
2005-03-02 02:25:00,137.595,137.601,137.594,137.594,64599999.0
2005-03-02 02:26:00,137.594,137.604,137.587,137.587,84299999.0
2005-03-02 02:27:00,137.594,137.599,137.59,137.596,158699999.0
2005-03-02 02:28:00,137.598,137.629,137.592,137.62,75000000.0
2005-03-02 02:29:00,137.625,137.637,137.623,137.623,87699999.0
2005-03-02 02:30:00,137.635,137.644,137.599,137.628,111600000.0
2005-03-02 02:31:00,137.658,137.658,137.603,137.609,134600003.0
2005-03-02 02:32:00,137.622,137.636,137.614,137.614,75000000.0
2005-03-02 02:33:00,137.61,137.619,137.595,137.61,71199998.0
2005-03-02 02:34:00,137.604,137.61,137.6,137.609,134200003.0
2005-03-02 02:35:00,137.618,137.621,137.605,137.608,48900000.0
2005-03-02 02:36:00,137.616,137.616,137.597,137.608,50900000.0
2005-03-02 02:37:00,137.613,137.615,137.6,137.602,107700000.0
2005-03-02 02:38:00,137.615,137.63,137.613,137.62,41100000.0
2005-03-02 02:39:00,137.633,137.633,137.618,137.62,62100002.0
2005-03-02 02:40:00,137.626,137.626,137.613,137.621,144500000.0
2005-03-02 02:41:00,137.625,137.625,137.608,137.615,74200000.0
2005-03-02 02:42:00,137.611,137.615,137.605,137.605,16400000.0
2005-03-02 02:43:00,137.607,137.618,137.606,137.61,78799999.0
2005-03-02 02:44:00,137.617,137.623,137.605,137.623,65900000.0
2005-03-02 02:45:00,137.632,137.643,137.632,137.638,130900000.0
2005-03-02 02:46:00,137.636,137.636,137.604,137.609,113500001.0
2005-03-02 02:47:00,137.619,137.619,137.591,137.591,68600000.0
2005-03-02 02:48:00,137.598,137.628,137.596,137.628,55099999.0
2005-03-02 02:49:00,137.627,137.666,137.627,137.661,85500001.0
2005-03-02 02:50:00,137.674,137.681,137.641,137.649,83599998.0
2005-03-02 02:51:00,137.65,137.66,137.649,137.657,62300000.0
2005-03-02 02:52:00,137.653,137.655,137.643,137.655,172500002.0
2005-03-02 02:53:00,137.643,137.674,137.625,137.671,22400000.0
2005-03-02 02:54:00,137.663,137.67,137.64,137.67,128500001.0
2005-03-02 02:55:00,137.67,137.67,137.66,137.66,35200000.0
2005-03-02 02:56:00,137.641,137.648,137.626,137.641,130800000.0
2005-03-02 02:57:00,137.642,137.642,137.623,137.636,45600000.0
2005-03-02 02:58:00,137.652,137.654,137.633,137.633,68200000.0
2005-03-02 02:59:00,137.634,137.634,137.6,137.6,79900000.0
2005-03-02 03:00:00,137.607,137.621,137.594,137.61,140599999.0
2005-03-02 03:01:00,137.616,137.616,137.593,137.612,93099999.0
2005-03-02 03:02:00,137.62,137.636,137.614,137.615,102800000.0
2005-03-02 03:03:00,137.628,137.645,137.621,137.645,104299999.0
2005-03-02 03:04:00,137.638,137.659,137.636,137.643,139700000.0
2005-03-02 03:05:00,137.643,137.643,137.62,137.63,87200001.0
2005-03-02 03:06:00,137.641,137.666,137.641,137.658,95599999.0
2005-03-02 03:07:00,137.658,137.661,137.617,137.618,167099998.0
2005-03-02 03:08:00,137.623,137.638,137.609,137.638,71700000.0
2005-03-02 03:09:00,137.64,137.64,137.616,137.639,166599998.0
2005-03-02 03:10:00,137.646,137.646,137.637,137.637,89500002.0
2005-03-02 03:11:00,137.648,137.662,137.646,137.656,59400000.0
2005-03-02 03:12:00,137.665,137.71,137.656,137.705,41100000.0
2005-03-02 03:13:00,137.713,137.713,137.664,137.677,98500000.0
2005-03-02 03:14:00,137.682,137.697,137.682,137.695,162000000.0
2005-03-02 03:15:00,137.688,137.688,137.66,137.66,72200003.0
2005-03-02 03:16:00,137.67,137.677,137.665,137.665,79800000.0
2005-03-02 03:17:00,137.66,137.66,137.633,137.636,47600000.0
2005-03-02 03:18:00,137.635,137.643,137.635,137.643,76699998.0
2005-03-02 03:19:00,137.642,137.648,137.642,137.643,185100000.0
2005-03-02 03:20:00,137.637,137.645,137.635,137.635,75699998.0
2005-03-02 03:21:00,137.647,137.652,137.643,137.647,157299998.0
2005-03-02 03:22:00,137.639,137.643,137.632,137.64,111600001.0
2005-03-02 03:23:00,137.637,137.645,137.636,137.636,65600001.0
2005-03-02 03:24:00,137.644,137.656,137.644,137.65,94299999.0
2005-03-02 03:25:00,137.65,137.655,137.645,137.65,122000000.0
2005-03-02 03:26:00,137.648,137.648,137.639,137.639,75200000.0
2005-03-02 03:27:00,137.646,137.646,137.639,137.643,79099999.0
2005-03-02 03:28:00,137.64,137.64,137.612,137.612,34400000.0
2005-03-02 03:29:00,137.623,137.625,137.618,137.62,95599999.0
2005-03-02 03:30:00,137.629,137.647,137.616,137.621,91800000.0
2005-03-02 03:31:00,137.633,137.635,137.614,137.62,52100000.0
2005-03-02 03:32:00,137.632,137.637,137.625,137.625,96000000.0
2005-03-02 03:33:00,137.622,137.622,137.603,137.61,63299999.0
2005-03-02 03:34:00,137.618,137.626,137.615,137.615,130200000.0
2005-03-02 03:35:00,137.632,137.632,137.62,137.62,17600000.0
2005-03-02 03:36:00,137.617,137.623,137.617,137.623,16000000.0
2005-03-02 03:37:00,137.622,137.631,137.606,137.622,89099998.0
2005-03-02 03:38:00,137.623,137.623,137.603,137.609,44800000.0
2005-03-02 03:39:00,137.613,137.613,137.588,137.59,38400000.0
2005-03-02 03:40:00,137.585,137.599,137.585,137.596,80800000.0
2005-03-02 03:41:00,137.593,137.593,137.578,137.588,116999998.0
2005-03-02 03:42:00,137.593,137.593,137.584,137.588,102100001.0
2005-03-02 03:43:00,137.605,137.609,137.591,137.591,80399999.0
2005-03-02 03:44:00,137.601,137.601,137.581,137.581,61000002.0
2005-03-02 03:45:00,137.593,137.593,137.559,137.559,57400000.0
2005-03-02 03:46:00,137.56,137.565,137.556,137.565,48400000.0
2005-03-02 03:47:00,137.559,137.562,137.555,137.562,141299997.0
2005-03-02 03:48:00,137.563,137.563,137.56,137.563,22100000.0
2005-03-02 03:49:00,137.572,137.575,137.55,137.564,88100001.0
2005-03-02 03:50:00,137.575,137.587,137.567,137.579,112700001.0
2005-03-02 03:51:00,137.583,137.59,137.569,137.583,144099997.0
2005-03-02 03:52:00,137.58,137.612,137.58,137.612,112999999.0
2005-03-02 03:53:00,137.607,137.613,137.6,137.61,113500001.0
2005-03-02 03:54:00,137.62,137.626,137.597,137.597,91400000.0
2005-03-02 03:55:00,137.602,137.604,137.589,137.597,139899998.0
2005-03-02 03:56:00,137.6,137.628,137.598,137.612,141100000.0
2005-03-02 03:57:00,137.618,137.628,137.604,137.626,99999997.0
2005-03-02 03:58:00,137.624,137.624,137.608,137.608,110700002.0
2005-03-02 03:59:00,137.608,137.613,137.567,137.567,57600000.0
2005-03-02 04:00:00,137.559,137.599,137.559,137.599,67499999.0
2005-03-02 04:01:00,137.603,137.603,137.586,137.591,36800000.0
2005-03-02 04:02:00,137.59,137.596,137.575,137.575,140600003.0
2005-03-02 04:03:00,137.591,137.591,137.577,137.577,18400000.0
2005-03-02 04:04:00,137.576,137.587,137.563,137.572,186000000.0
2005-03-02 04:05:00,137.582,137.587,137.577,137.585,157499999.0
2005-03-02 04:06:00,137.587,137.587,137.576,137.576,44600001.0
2005-03-02 04:07:00,137.59,137.59,137.579,137.586,143900000.0
2005-03-02 04:08:00,137.607,137.607,137.592,137.594,148799998.0
2005-03-02 04:09:00,137.593,137.6,137.584,137.584,196999999.0
2005-03-02 04:10:00,137.602,137.603,137.589,137.6,119099999.0
2005-03-02 04:11:00,137.592,137.595,137.585,137.585,47200001.0
2005-03-02 04:12:00,137.588,137.588,137.574,137.574,108699999.0
2005-03-02 04:13:00,137.594,137.601,137.589,137.596,124999996.0
2005-03-02 04:14:00,137.601,137.604,137.589,137.602,88799999.0
2005-03-02 04:15:00,137.598,137.625,137.595,137.604,94900001.0
2005-03-02 04:16:00,137.61,137.611,137.576,137.576,150400002.0
2005-03-02 04:17:00,137.594,137.608,137.594,137.6,146400000.0
2005-03-02 04:18:00,137.617,137.625,137.597,137.618,127700001.0
2005-03-02 04:19:00,137.622,137.622,137.6,137.609,49100000.0
2005-03-02 04:20:00,137.621,137.635,137.621,137.624,101500000.0
2005-03-02 04:21:00,137.635,137.635,137.614,137.614,125700001.0
2005-03-02 04:22:00,137.616,137.621,137.604,137.612,60900000.0
2005-03-02 04:23:00,137.614,137.626,137.605,137.611,68100001.0
2005-03-02 04:24:00,137.613,137.621,137.606,137.618,132899998.0
2005-03-02 04:25:00,137.617,137.625,137.614,137.614,75500000.0
2005-03-02 04:26:00,137.622,137.627,137.608,137.621,134299999.0
2005-03-02 04:27:00,137.633,137.641,137.621,137.633,95100000.0
2005-03-02 04:28:00,137.639,137.646,137.639,137.642,77299999.0
2005-03-02 04:29:00,137.642,137.658,137.634,137.654,99700001.0
2005-03-02 04:30:00,137.672,137.674,137.653,137.657,94000000.0
2005-03-02 04:31:00,137.661,137.664,137.65,137.659,107800000.0
2005-03-02 04:32:00,137.677,137.69,137.646,137.684,78800000.0
2005-03-02 04:33:00,137.687,137.687,137.635,137.648,45800000.0
2005-03-02 04:34:00,137.688,137.691,137.67,137.67,185000003.0
2005-03-02 04:35:00,137.654,137.66,137.626,137.648,90299999.0
2005-03-02 04:36:00,137.655,137.681,137.651,137.681,45400000.0
2005-03-02 04:37:00,137.67,137.695,137.66,137.695,106899999.0
2005-03-02 04:38:00,137.659,137.695,137.659,137.685,47500001.0
2005-03-02 04:39:00,137.694,137.694,137.649,137.677,159500002.0
2005-03-02 04:40:00,137.703,137.711,137.695,137.711,88600000.0
2005-03-02 04:41:00,137.713,137.713,137.698,137.712,66299999.0
2005-03-02 04:42:00,137.703,137.706,137.703,137.706,11200000.0
2005-03-02 04:43:00,137.712,137.714,137.702,137.702,132999999.0
2005-03-02 04:44:00,137.698,137.698,137.655,137.698,109500003.0
2005-03-02 04:45:00,137.698,137.698,137.683,137.684,75900000.0
2005-03-02 04:46:00,137.679,137.697,137.679,137.684,84799998.0
2005-03-02 04:47:00,137.7,137.7,137.683,137.694,56800000.0
2005-03-02 04:48:00,137.685,137.693,137.685,137.69,71899998.0
2005-03-02 04:49:00,137.688,137.688,137.677,137.687,127900001.0
2005-03-02 04:50:00,137.681,137.692,137.678,137.692,26300000.0
2005-03-02 04:51:00,137.688,137.693,137.626,137.686,230199999.0
2005-03-02 04:52:00,137.688,137.688,137.625,137.684,80300000.0
2005-03-02 04:53:00,137.68,137.68,137.624,137.636,55099998.0
2005-03-02 04:54:00,137.655,137.69,137.655,137.687,56200000.0
2005-03-02 04:55:00,137.645,137.687,137.645,137.687,116300002.0
2005-03-02 04:56:00,137.689,137.695,137.647,137.647,66600000.0
2005-03-02 04:57:00,137.637,137.688,137.637,137.688,103099999.0
2005-03-02 04:58:00,137.694,137.694,137.655,137.675,105699998.0
2005-03-02 04:59:00,137.681,137.699,137.681,137.691,47200000.0
2005-03-02 05:00:00,137.678,137.685,137.661,137.661,278900000.0
2005-03-02 05:01:00,137.662,137.671,137.662,137.662,84400000.0
2005-03-02 05:02:00,137.647,137.648,137.647,137.648,5600000.0
2005-03-02 05:03:00,137.652,137.667,137.652,137.657,68500001.0
2005-03-02 05:04:00,137.665,137.665,137.649,137.65,92800000.0
2005-03-02 05:05:00,137.665,137.676,137.657,137.671,166600003.0
2005-03-02 05:06:00,137.67,137.696,137.659,137.695,69099999.0
2005-03-02 05:07:00,137.668,137.684,137.659,137.68,111100001.0
2005-03-02 05:08:00,137.672,137.68,137.662,137.664,43900000.0
2005-03-02 05:09:00,137.68,137.698,137.666,137.698,115900004.0
2005-03-02 05:10:00,137.693,137.706,137.685,137.701,98399999.0
2005-03-02 05:11:00,137.697,137.698,137.675,137.695,116999999.0
2005-03-02 05:12:00,137.698,137.7,137.686,137.699,89299999.0
2005-03-02 05:13:00,137.702,137.711,137.68,137.699,102400002.0
2005-03-02 05:14:00,137.707,137.715,137.701,137.703,98100000.0
2005-03-02 05:15:00,137.705,137.711,137.696,137.711,79700000.0
2005-03-02 05:16:00,137.71,137.715,137.705,137.715,113700002.0
2005-03-02 05:17:00,137.705,137.715,137.705,137.705,87399997.0
2005-03-02 05:18:00,137.715,137.715,137.71,137.71,67000000.0
2005-03-02 05:19:00,137.706,137.706,137.695,137.7,160300001.0
2005-03-02 05:20:00,137.705,137.705,137.695,137.7,53600000.0
2005-03-02 05:21:00,137.695,137.696,137.68,137.68,134100002.0
2005-03-02 05:22:00,137.691,137.701,137.691,137.7,85999999.0
2005-03-02 05:23:00,137.691,137.715,137.691,137.71,88000000.0
2005-03-02 05:24:00,137.705,137.705,137.7,137.702,36800000.0
2005-03-02 05:25:00,137.704,137.704,137.699,137.699,42300000.0
2005-03-02 05:26:00,137.7,137.7,137.695,137.697,42800002.0
2005-03-02 05:27:00,137.712,137.712,137.703,137.703,14400000.0
2005-03-02 05:28:00,137.696,137.699,137.696,137.699,32800000.0
2005-03-02 05:29:00,137.69,137.699,137.68,137.695,69700001.0
2005-03-02 05:30:00,137.7,137.702,137.686,137.702,168500001.0
2005-03-02 05:31:00,137.707,137.715,137.7,137.71,181600001.0
2005-03-02 05:32:00,137.705,137.731,137.705,137.712,102500001.0
2005-03-02 05:33:00,137.708,137.746,137.705,137.746,92700001.0
2005-03-02 05:34:00,137.753,137.754,137.753,137.754,18400000.0
2005-03-02 05:35:00,137.761,137.766,137.748,137.757,98700001.0
2005-03-02 05:36:00,137.771,137.771,137.749,137.752,115199998.0
2005-03-02 05:37:00,137.745,137.756,137.745,137.75,52700000.0
2005-03-02 05:38:00,137.753,137.757,137.753,137.753,34500000.0
2005-03-02 05:39:00,137.756,137.756,137.754,137.754,11400000.0
2005-03-02 05:40:00,137.76,137.763,137.75,137.757,185300003.0
2005-03-02 05:41:00,137.751,137.752,137.74,137.746,132600001.0
2005-03-02 05:42:00,137.762,137.767,137.752,137.752,93500002.0
2005-03-02 05:43:00,137.763,137.763,137.746,137.746,35800000.0
2005-03-02 05:44:00,137.745,137.755,137.745,137.75,118999999.0
2005-03-02 05:45:00,137.748,137.763,137.742,137.763,136000001.0
2005-03-02 05:46:00,137.756,137.76,137.746,137.755,68700000.0
2005-03-02 05:47:00,137.76,137.777,137.76,137.771,99599998.0
2005-03-02 05:48:00,137.779,137.779,137.776,137.776,35800000.0
2005-03-02 05:49:00,137.786,137.794,137.727,137.727,73500000.0
2005-03-02 05:50:00,137.775,137.775,137.765,137.775,128299999.0
2005-03-02 05:51:00,137.775,137.775,137.773,137.773,67899999.0
2005-03-02 05:52:00,137.773,137.783,137.773,137.777,64300000.0
2005-03-02 05:53:00,137.78,137.785,137.775,137.777,62500000.0
2005-03-02 05:54:00,137.78,137.78,137.78,137.78,11500000.0
2005-03-02 05:55:00,137.782,137.793,137.782,137.783,117700002.0
2005-03-02 05:56:00,137.78,137.78,137.78,137.78,15600000.0
2005-03-02 05:57:00,137.78,137.78,137.78,137.78,4800000.0
2005-03-02 05:58:00,137.778,137.782,137.766,137.773,86900001.0
2005-03-02 05:59:00,137.767,137.778,137.762,137.762,100300001.0
2005-03-02 06:00:00,137.773,137.788,137.769,137.78,92000000.0
2005-03-02 06:01:00,137.78,137.793,137.78,137.783,57700000.0
2005-03-02 06:02:00,137.782,137.787,137.782,137.787,9300000.0
2005-03-02 06:03:00,137.792,137.794,137.784,137.785,91899999.0
2005-03-02 06:04:00,137.788,137.788,137.787,137.787,7700000.0
2005-03-02 06:05:00,137.803,137.803,137.786,137.797,61400001.0
2005-03-02 06:06:00,137.795,137.807,137.795,137.802,119299998.0
2005-03-02 06:07:00,137.805,137.81,137.782,137.787,86800000.0
2005-03-02 06:08:00,137.814,137.814,137.791,137.8,120099997.0
2005-03-02 06:09:00,137.8,137.809,137.785,137.786,145900002.0
2005-03-02 06:10:00,137.784,137.787,137.773,137.774,120500000.0
2005-03-02 06:11:00,137.787,137.787,137.779,137.781,83200000.0
2005-03-02 06:12:00,137.797,137.797,137.791,137.797,132299997.0
2005-03-02 06:13:00,137.797,137.808,137.795,137.801,153200003.0
2005-03-02 06:14:00,137.812,137.812,137.802,137.802,47799999.0
2005-03-02 06:15:00,137.808,137.809,137.801,137.805,85200000.0
2005-03-02 06:16:00,137.809,137.813,137.801,137.802,61299999.0
2005-03-02 06:17:00,137.799,137.801,137.79,137.798,52000000.0
2005-03-02 06:18:00,137.79,137.8,137.789,137.792,56900001.0
2005-03-02 06:19:00,137.788,137.793,137.768,137.772,82700000.0
2005-03-02 06:20:00,137.76,137.76,137.76,137.76,54200001.0
2005-03-02 06:21:00,137.752,137.776,137.752,137.762,42600000.0
2005-03-02 06:22:00,137.764,137.776,137.761,137.767,171399995.0
2005-03-02 06:23:00,137.781,137.781,137.758,137.77,119400001.0
2005-03-02 06:24:00,137.754,137.772,137.754,137.763,132999999.0
2005-03-02 06:25:00,137.788,137.788,137.744,137.745,180700005.0
2005-03-02 06:26:00,137.746,137.746,137.727,137.727,52600000.0
2005-03-02 06:27:00,137.722,137.738,137.715,137.736,130700001.0
2005-03-02 06:28:00,137.741,137.75,137.733,137.733,64100000.0
2005-03-02 06:29:00,137.742,137.749,137.741,137.741,39200000.0
2005-03-02 06:30:00,137.739,137.739,137.724,137.724,39200000.0
2005-03-02 06:31:00,137.73,137.736,137.73,137.732,102300000.0
2005-03-02 06:32:00,137.732,137.74,137.721,137.726,93300000.0
2005-03-02 06:33:00,137.732,137.738,137.732,137.732,106200000.0
2005-03-02 06:34:00,137.727,137.74,137.724,137.726,105900001.0
2005-03-02 06:35:00,137.739,137.742,137.734,137.734,56000001.0
2005-03-02 06:36:00,137.733,137.74,137.731,137.732,54900000.0
2005-03-02 06:37:00,137.735,137.75,137.735,137.741,65500001.0
2005-03-02 06:38:00,137.742,137.742,137.734,137.74,71899999.0
2005-03-02 06:39:00,137.738,137.747,137.731,137.74,80700001.0
2005-03-02 06:40:00,137.735,137.757,137.735,137.743,187800000.0
2005-03-02 06:41:00,137.746,137.756,137.746,137.752,62399999.0
2005-03-02 06:42:00,137.746,137.746,137.732,137.732,77900000.0
2005-03-02 06:43:00,137.738,137.746,137.731,137.737,146699999.0
2005-03-02 06:44:00,137.747,137.747,137.728,137.728,28700000.0
2005-03-02 06:45:00,137.742,137.742,137.733,137.733,11200000.0
2005-03-02 06:46:00,137.727,137.735,137.72,137.722,134499999.0
2005-03-02 06:47:00,137.73,137.73,137.73,137.73,69099999.0
2005-03-02 06:48:00,137.736,137.74,137.732,137.732,35200000.0
2005-03-02 06:49:00,137.738,137.738,137.731,137.738,47199999.0
2005-03-02 06:50:00,137.731,137.74,137.725,137.728,97599998.0
2005-03-02 06:51:00,137.723,137.736,137.72,137.723,111799999.0
2005-03-02 06:52:00,137.722,137.727,137.694,137.694,78300001.0
2005-03-02 06:53:00,137.701,137.701,137.699,137.699,17100000.0
2005-03-02 06:54:00,137.697,137.709,137.696,137.701,86699999.0
2005-03-02 06:55:00,137.703,137.708,137.699,137.699,120699997.0
2005-03-02 06:56:00,137.713,137.713,137.697,137.7,55200000.0
2005-03-02 06:57:00,137.704,137.717,137.701,137.717,155600000.0
2005-03-02 06:58:00,137.72,137.726,137.713,137.717,74700000.0
2005-03-02 06:59:00,137.72,137.726,137.714,137.714,74400000.0
2005-03-02 07:00:00,137.723,137.723,137.71,137.71,185800000.0
2005-03-02 07:01:00,137.706,137.725,137.706,137.725,38400000.0
2005-03-02 07:02:00,137.72,137.72,137.715,137.715,119400001.0
2005-03-02 07:03:00,137.718,137.722,137.711,137.72,100299999.0
2005-03-02 07:04:00,137.721,137.732,137.721,137.727,113500001.0
2005-03-02 07:05:00,137.722,137.733,137.722,137.722,168600002.0
2005-03-02 07:06:00,137.724,137.739,137.721,137.728,101400000.0
2005-03-02 07:07:00,137.737,137.741,137.724,137.724,63200001.0
2005-03-02 07:08:00,137.732,137.74,137.725,137.73,157400000.0
2005-03-02 07:09:00,137.732,137.742,137.732,137.732,118099998.0
2005-03-02 07:10:00,137.731,137.741,137.731,137.736,95699998.0
2005-03-02 07:11:00,137.728,137.729,137.722,137.728,171800001.0
2005-03-02 07:12:00,137.726,137.726,137.714,137.714,97799999.0
2005-03-02 07:13:00,137.718,137.725,137.712,137.725,136699998.0
2005-03-02 07:14:00,137.725,137.73,137.723,137.723,60000001.0
2005-03-02 07:15:00,137.717,137.729,137.713,137.713,85400001.0
2005-03-02 07:16:00,137.718,137.725,137.718,137.721,90099999.0
2005-03-02 07:17:00,137.717,137.725,137.71,137.725,39200000.0
2005-03-02 07:18:00,137.718,137.72,137.718,137.72,36100000.0
2005-03-02 07:19:00,137.718,137.727,137.716,137.716,88200002.0
2005-03-02 07:20:00,137.724,137.739,137.724,137.73,55500000.0
2005-03-02 07:21:00,137.718,137.738,137.713,137.713,68800001.0
2005-03-02 07:22:00,137.721,137.73,137.721,137.724,92200001.0
2005-03-02 07:23:00,137.742,137.742,137.725,137.725,79699999.0
2005-03-02 07:24:00,137.727,137.727,137.714,137.718,32800000.0
2005-03-02 07:25:00,137.704,137.704,137.669,137.669,99199999.0
2005-03-02 07:26:00,137.675,137.688,137.669,137.681,60200000.0
2005-03-02 07:27:00,137.673,137.673,137.65,137.65,35300000.0
2005-03-02 07:28:00,137.669,137.669,137.66,137.66,54800000.0
2005-03-02 07:29:00,137.663,137.669,137.657,137.657,70100000.0
2005-03-02 07:30:00,137.662,137.672,137.654,137.654,32000000.0
2005-03-02 07:31:00,137.659,137.659,137.652,137.653,59900002.0
2005-03-02 07:32:00,137.646,137.646,137.644,137.644,41900000.0
2005-03-02 07:33:00,137.659,137.662,137.649,137.657,59000001.0
2005-03-02 07:34:00,137.667,137.667,137.656,137.66,119600003.0
2005-03-02 07:35:00,137.655,137.664,137.647,137.655,70700000.0
2005-03-02 07:36:00,137.662,137.67,137.653,137.66,73300000.0
2005-03-02 07:37:00,137.645,137.648,137.635,137.636,127800003.0
2005-03-02 07:38:00,137.638,137.65,137.634,137.637,146600000.0
2005-03-02 07:39:00,137.635,137.651,137.635,137.64,111600002.0
2005-03-02 07:40:00,137.635,137.636,137.632,137.632,87600000.0
2005-03-02 07:41:00,137.634,137.641,137.631,137.64,111900001.0
2005-03-02 07:42:00,137.631,137.645,137.627,137.645,68500000.0
2005-03-02 07:43:00,137.646,137.663,137.646,137.663,76800000.0
2005-03-02 07:44:00,137.664,137.664,137.647,137.658,42400000.0
2005-03-02 07:45:00,137.656,137.669,137.654,137.654,92700001.0
2005-03-02 07:46:00,137.661,137.662,137.661,137.662,25300000.0
2005-03-02 07:47:00,137.671,137.672,137.657,137.664,74500000.0
2005-03-02 07:48:00,137.667,137.667,137.65,137.65,58800000.0
2005-03-02 07:49:00,137.648,137.648,137.643,137.643,18400000.0
2005-03-02 07:50:00,137.648,137.662,137.646,137.662,56700000.0
2005-03-02 07:51:00,137.662,137.664,137.655,137.655,59499999.0
2005-03-02 07:52:00,137.654,137.667,137.654,137.663,51900000.0
2005-03-02 07:53:00,137.665,137.665,137.657,137.664,44200000.0
2005-03-02 07:54:00,137.665,137.666,137.654,137.662,35500000.0
2005-03-02 07:55:00,137.672,137.681,137.665,137.673,80299999.0
2005-03-02 07:56:00,137.665,137.665,137.633,137.633,55500000.0
2005-03-02 07:57:00,137.648,137.659,137.64,137.641,145800002.0
2005-03-02 07:58:00,137.652,137.657,137.65,137.65,118900002.0
2005-03-02 07:59:00,137.654,137.662,137.64,137.655,187199995.0
2005-03-02 08:00:00,137.652,137.652,137.642,137.65,86800001.0
2005-03-02 08:01:00,137.659,137.665,137.659,137.662,62400000.0
2005-03-02 08:02:00,137.667,137.668,137.664,137.668,61900002.0
2005-03-02 08:03:00,137.658,137.66,137.655,137.655,52799999.0
2005-03-02 08:04:00,137.669,137.684,137.669,137.671,130199999.0
2005-03-02 08:05:00,137.668,137.707,137.665,137.705,75700000.0
2005-03-02 08:06:00,137.695,137.709,137.679,137.698,62800000.0
2005-03-02 08:07:00,137.695,137.695,137.673,137.673,31200000.0
2005-03-02 08:08:00,137.677,137.686,137.673,137.684,87999999.0
2005-03-02 08:09:00,137.695,137.701,137.693,137.693,108799997.0
2005-03-02 08:10:00,137.705,137.71,137.688,137.688,101600002.0
2005-03-02 08:11:00,137.732,137.732,137.71,137.724,114599997.0
2005-03-02 08:12:00,137.728,137.728,137.712,137.715,95499999.0
2005-03-02 08:13:00,137.705,137.722,137.704,137.707,75999999.0
2005-03-02 08:14:00,137.697,137.704,137.697,137.702,71799999.0
2005-03-02 08:15:00,137.707,137.707,137.702,137.702,20000000.0
2005-03-02 08:16:00,137.699,137.717,137.699,137.711,83499999.0
2005-03-02 08:17:00,137.707,137.707,137.694,137.699,63200000.0
2005-03-02 08:18:00,137.705,137.712,137.704,137.704,62400000.0
2005-03-02 08:19:00,137.702,137.703,137.702,137.703,67000000.0
2005-03-02 08:20:00,137.698,137.698,137.695,137.695,22400000.0
2005-03-02 08:21:00,137.709,137.725,137.707,137.71,146099998.0
2005-03-02 08:22:00,137.719,137.746,137.719,137.746,63900002.0
2005-03-02 08:23:00,137.72,137.72,137.65,137.717,191700000.0
2005-03-02 08:24:00,137.74,137.74,137.733,137.737,137400001.0
2005-03-02 08:25:00,137.743,137.75,137.732,137.739,108100001.0
2005-03-02 08:26:00,137.72,137.72,137.679,137.72,37500000.0
2005-03-02 08:27:00,137.668,137.736,137.668,137.722,83100000.0
2005-03-02 08:28:00,137.744,137.758,137.741,137.741,86100000.0
2005-03-02 08:29:00,137.749,137.749,137.743,137.749,69600000.0
2005-03-02 08:30:00,137.756,137.763,137.75,137.755,75800001.0
2005-03-02 08:31:00,137.757,137.757,137.745,137.745,69399999.0
2005-03-02 08:32:00,137.735,137.735,137.677,137.724,74000000.0
2005-03-02 08:33:00,137.71,137.71,137.669,137.707,152600000.0
2005-03-02 08:34:00,137.718,137.739,137.718,137.734,206499997.0
2005-03-02 08:35:00,137.736,137.741,137.731,137.733,145200000.0
2005-03-02 08:36:00,137.745,137.75,137.742,137.742,89499999.0
2005-03-02 08:37:00,137.75,137.75,137.732,137.747,246099996.0
2005-03-02 08:38:00,137.749,137.749,137.74,137.741,69499999.0
2005-03-02 08:39:00,137.754,137.761,137.751,137.753,88200000.0
2005-03-02 08:40:00,137.746,137.746,137.734,137.745,88299998.0
2005-03-02 08:41:00,137.746,137.774,137.746,137.767,164100001.0
2005-03-02 08:42:00,137.76,137.771,137.754,137.759,87200000.0
2005-03-02 08:43:00,137.753,137.762,137.752,137.759,49099999.0
2005-03-02 08:44:00,137.768,137.768,137.759,137.766,68900000.0
2005-03-02 08:45:00,137.735,137.735,137.678,137.727,80500000.0
2005-03-02 08:46:00,137.746,137.778,137.746,137.778,115199997.0
2005-03-02 08:47:00,137.787,137.787,137.759,137.77,152100001.0
2005-03-02 08:48:00,137.787,137.787,137.772,137.786,115199998.0
2005-03-02 08:49:00,137.77,137.79,137.77,137.782,115900000.0
2005-03-02 08:50:00,137.779,137.78,137.77,137.778,153300003.0
2005-03-02 08:51:00,137.782,137.782,137.747,137.75,136799997.0
2005-03-02 08:52:00,137.764,137.765,137.758,137.76,143499999.0
2005-03-02 08:53:00,137.753,137.755,137.74,137.755,65000000.0
2005-03-02 08:54:00,137.757,137.78,137.755,137.78,85500000.0
2005-03-02 08:55:00,137.791,137.791,137.761,137.761,26300000.0
2005-03-02 08:56:00,137.787,137.787,137.764,137.767,80000000.0
2005-03-02 08:57:00,137.776,137.787,137.756,137.756,185100006.0
2005-03-02 08:58:00,137.762,137.774,137.762,137.769,80599999.0
2005-03-02 08:59:00,137.776,137.776,137.761,137.775,156100000.0
2005-03-02 09:00:00,137.77,137.795,137.769,137.795,95099999.0
2005-03-02 09:01:00,137.802,137.804,137.793,137.793,107000001.0
2005-03-02 09:02:00,137.818,137.852,137.812,137.834,108000000.0
2005-03-02 09:03:00,137.851,137.851,137.82,137.82,96600000.0
2005-03-02 09:04:00,137.84,137.873,137.831,137.873,72900000.0
2005-03-02 09:05:00,137.903,137.904,137.869,137.869,64300001.0
2005-03-02 09:06:00,137.86,137.877,137.86,137.872,73500000.0
2005-03-02 09:07:00,137.864,137.877,137.863,137.863,98199999.0
2005-03-02 09:08:00,137.871,137.879,137.865,137.865,96599999.0
2005-03-02 09:09:00,137.87,137.879,137.861,137.869,116399998.0
2005-03-02 09:10:00,137.86,137.88,137.86,137.865,138100001.0
2005-03-02 09:11:00,137.887,137.888,137.867,137.871,37099999.0
2005-03-02 09:12:00,137.877,137.885,137.871,137.88,98899999.0
2005-03-02 09:13:00,137.888,137.888,137.88,137.882,29600000.0
2005-03-02 09:14:00,137.879,137.888,137.872,137.873,217400004.0
2005-03-02 09:15:00,137.881,137.899,137.881,137.899,92400001.0
2005-03-02 09:16:00,137.902,137.904,137.885,137.904,42700000.0
2005-03-02 09:17:00,137.917,137.92,137.907,137.909,113100000.0
2005-03-02 09:18:00,137.911,137.919,137.907,137.915,83200001.0
2005-03-02 09:19:00,137.908,137.908,137.899,137.9,48899999.0
2005-03-02 09:20:00,137.883,137.899,137.881,137.888,77100000.0
2005-03-02 09:21:00,137.899,137.9,137.895,137.9,71700000.0
2005-03-02 09:22:00,137.921,137.933,137.897,137.898,141500000.0
2005-03-02 09:23:00,137.884,137.884,137.86,137.86,42100000.0
2005-03-02 09:24:00,137.85,137.858,137.83,137.842,99099999.0
2005-03-02 09:25:00,137.83,137.833,137.816,137.816,13100000.0
2005-03-02 09:26:00,137.819,137.825,137.815,137.815,66399999.0
2005-03-02 09:27:00,137.76,137.763,137.62,137.763,75799998.0
2005-03-02 09:28:00,137.783,137.783,137.734,137.74,66200000.0
2005-03-02 09:29:00,137.733,137.759,137.733,137.759,99899998.0
2005-03-02 09:30:00,137.736,137.736,137.72,137.72,56199999.0
2005-03-02 09:31:00,137.728,137.746,137.728,137.74,52400000.0
2005-03-02 09:32:00,137.74,137.741,137.733,137.74,169599998.0
2005-03-02 09:33:00,137.735,137.736,137.725,137.736,104000000.0
2005-03-02 09:34:00,137.737,137.757,137.735,137.748,101600002.0
2005-03-02 09:35:00,137.747,137.773,137.747,137.762,100999999.0
2005-03-02 09:36:00,137.768,137.768,137.704,137.704,65100001.0
2005-03-02 09:37:00,137.681,137.686,137.681,137.686,37600000.0
2005-03-02 09:38:00,137.678,137.696,137.671,137.689,115199998.0
2005-03-02 09:39:00,137.695,137.734,137.695,137.731,74299999.0
2005-03-02 09:40:00,137.735,137.735,137.713,137.713,29100000.0
2005-03-02 09:41:00,137.716,137.716,137.699,137.699,62500000.0
2005-03-02 09:42:00,137.69,137.706,137.674,137.688,72400000.0
2005-03-02 09:43:00,137.668,137.682,137.668,137.669,182500005.0
2005-03-02 09:44:00,137.682,137.697,137.68,137.684,85699999.0
2005-03-02 09:45:00,137.696,137.704,137.691,137.699,68699999.0
2005-03-02 09:46:00,137.702,137.711,137.695,137.695,40500000.0
2005-03-02 09:47:00,137.698,137.722,137.696,137.702,110300002.0
2005-03-02 09:48:00,137.703,137.722,137.703,137.717,122300000.0
2005-03-02 09:49:00,137.711,137.726,137.698,137.698,88000000.0
2005-03-02 09:50:00,137.713,137.713,137.686,137.689,128600001.0
2005-03-02 09:51:00,137.706,137.706,137.681,137.689,114200000.0
2005-03-02 09:52:00,137.695,137.695,137.683,137.683,42300000.0
2005-03-02 09:53:00,137.7,137.704,137.692,137.692,97100002.0
2005-03-02 09:54:00,137.696,137.696,137.679,137.679,40799999.0
2005-03-02 09:55:00,137.682,137.684,137.66,137.673,170799999.0
2005-03-02 09:56:00,137.681,137.687,137.674,137.675,169600000.0
2005-03-02 09:57:00,137.682,137.693,137.674,137.689,111299998.0
2005-03-02 09:58:00,137.713,137.716,137.696,137.7,96799999.0
2005-03-02 09:59:00,137.716,137.716,137.706,137.715,78300000.0
2005-03-02 10:00:00,137.712,137.714,137.705,137.708,49800000.0
2005-03-02 10:01:00,137.705,137.739,137.705,137.735,124199999.0
2005-03-02 10:02:00,137.747,137.755,137.739,137.747,70399999.0
2005-03-02 10:03:00,137.751,137.757,137.75,137.75,112700002.0
2005-03-02 10:04:00,137.76,137.784,137.76,137.78,30400000.0
2005-03-02 10:05:00,137.79,137.79,137.77,137.77,69100000.0
2005-03-02 10:06:00,137.783,137.784,137.759,137.759,100699998.0
2005-03-02 10:07:00,137.771,137.776,137.757,137.761,33900000.0
2005-03-02 10:08:00,137.777,137.777,137.765,137.765,41200000.0
2005-03-02 10:09:00,137.772,137.772,137.752,137.753,109599998.0
2005-03-02 10:10:00,137.762,137.762,137.745,137.745,70899999.0
2005-03-02 10:11:00,137.753,137.766,137.749,137.756,80800000.0
2005-03-02 10:12:00,137.768,137.768,137.754,137.754,106900002.0
2005-03-02 10:13:00,137.749,137.755,137.744,137.748,136099999.0
2005-03-02 10:14:00,137.749,137.765,137.749,137.752,105800000.0
2005-03-02 10:15:00,137.751,137.76,137.739,137.743,128100000.0
2005-03-02 10:16:00,137.752,137.759,137.743,137.745,71899999.0
2005-03-02 10:17:00,137.763,137.771,137.749,137.756,77599999.0
2005-03-02 10:18:00,137.763,137.763,137.744,137.744,82000001.0
2005-03-02 10:19:00,137.741,137.748,137.734,137.737,38000000.0
2005-03-02 10:20:00,137.727,137.727,137.709,137.725,168000002.0
2005-03-02 10:21:00,137.732,137.732,137.719,137.728,181699997.0
2005-03-02 10:22:00,137.733,137.747,137.728,137.729,93300001.0
2005-03-02 10:23:00,137.725,137.736,137.72,137.73,106400000.0
2005-03-02 10:24:00,137.732,137.734,137.723,137.723,150000003.0
2005-03-02 10:25:00,137.732,137.746,137.726,137.735,109500001.0
2005-03-02 10:26:00,137.732,137.742,137.699,137.699,111399999.0
2005-03-02 10:27:00,137.697,137.697,137.673,137.694,109000000.0
2005-03-02 10:28:00,137.687,137.696,137.68,137.684,72500002.0
2005-03-02 10:29:00,137.698,137.698,137.646,137.651,74700000.0
2005-03-02 10:30:00,137.668,137.67,137.649,137.662,116200000.0
2005-03-02 10:31:00,137.659,137.663,137.637,137.637,79499999.0
2005-03-02 10:32:00,137.646,137.646,137.63,137.63,23200000.0
2005-03-02 10:33:00,137.629,137.652,137.629,137.652,112700003.0
2005-03-02 10:34:00,137.652,137.653,137.638,137.642,151499998.0
2005-03-02 10:35:00,137.656,137.657,137.642,137.657,52100000.0
2005-03-02 10:36:00,137.658,137.663,137.653,137.654,93400000.0
2005-03-02 10:37:00,137.664,137.668,137.645,137.651,99800001.0
2005-03-02 10:38:00,137.668,137.674,137.666,137.674,73499999.0
2005-03-02 10:39:00,137.675,137.69,137.663,137.69,55299999.0
2005-03-02 10:40:00,137.692,137.692,137.674,137.686,92399999.0
2005-03-02 10:41:00,137.663,137.67,137.654,137.656,95800000.0
2005-03-02 10:42:00,137.636,137.646,137.633,137.643,105400001.0
2005-03-02 10:43:00,137.652,137.652,137.635,137.635,142200000.0
2005-03-02 10:44:00,137.645,137.645,137.625,137.63,91100001.0
2005-03-02 10:45:00,137.638,137.638,137.613,137.618,61599999.0
2005-03-02 10:46:00,137.622,137.624,137.612,137.612,144399998.0
2005-03-02 10:47:00,137.625,137.646,137.623,137.643,46000000.0
2005-03-02 10:48:00,137.648,137.649,137.634,137.634,127900003.0
2005-03-02 10:49:00,137.652,137.659,137.633,137.635,116200001.0
2005-03-02 10:50:00,137.645,137.645,137.621,137.64,134899998.0
2005-03-02 10:51:00,137.647,137.649,137.64,137.641,118299997.0
2005-03-02 10:52:00,137.622,137.622,137.598,137.618,139000001.0
2005-03-02 10:53:00,137.607,137.607,137.545,137.547,55200000.0
2005-03-02 10:54:00,137.578,137.579,137.547,137.555,89500000.0
2005-03-02 10:55:00,137.568,137.589,137.549,137.589,139299997.0
2005-03-02 10:56:00,137.604,137.614,137.589,137.589,51200000.0
2005-03-02 10:57:00,137.587,137.587,137.555,137.555,74800000.0
2005-03-02 10:58:00,137.559,137.577,137.559,137.57,113200001.0
2005-03-02 10:59:00,137.571,137.584,137.566,137.583,45100000.0
2005-03-02 11:00:00,137.59,137.652,137.578,137.647,100300002.0
2005-03-02 11:01:00,137.718,137.718,137.64,137.696,69199999.0
2005-03-02 11:02:00,137.691,137.717,137.691,137.696,99900000.0
2005-03-02 11:03:00,137.692,137.699,137.688,137.69,64400000.0
2005-03-02 11:04:00,137.677,137.698,137.662,137.666,71900000.0
2005-03-02 11:05:00,137.679,137.679,137.646,137.647,69700000.0
2005-03-02 11:06:00,137.655,137.655,137.631,137.631,76000001.0
2005-03-02 11:07:00,137.644,137.653,137.634,137.646,56900000.0
2005-03-02 11:08:00,137.668,137.676,137.648,137.657,114900000.0
2005-03-02 11:09:00,137.669,137.673,137.665,137.672,35200000.0
2005-03-02 11:10:00,137.679,137.684,137.662,137.662,52800000.0
2005-03-02 11:11:00,137.663,137.663,137.642,137.642,102299999.0
2005-03-02 11:12:00,137.645,137.652,137.621,137.625,73600000.0
2005-03-02 11:13:00,137.635,137.681,137.635,137.681,92399998.0
2005-03-02 11:14:00,137.668,137.69,137.661,137.69,99199996.0
2005-03-02 11:15:00,137.678,137.7,137.678,137.696,140099997.0
2005-03-02 11:16:00,137.682,137.689,137.664,137.664,91100000.0
2005-03-02 11:17:00,137.669,137.676,137.655,137.655,155000001.0
2005-03-02 11:18:00,137.663,137.692,137.656,137.683,125199999.0
2005-03-02 11:19:00,137.693,137.712,137.682,137.711,71699999.0
2005-03-02 11:20:00,137.712,137.712,137.686,137.694,76600000.0
2005-03-02 11:21:00,137.701,137.709,137.672,137.672,90999998.0
2005-03-02 11:22:00,137.667,137.674,137.647,137.647,49600000.0
2005-03-02 11:23:00,137.631,137.645,137.63,137.64,80700000.0
2005-03-02 11:24:00,137.643,137.643,137.608,137.608,34900000.0
2005-03-02 11:25:00,137.619,137.637,137.612,137.612,178799997.0
2005-03-02 11:26:00,137.63,137.645,137.616,137.627,87300001.0
2005-03-02 11:27:00,137.636,137.663,137.636,137.647,74599999.0
2005-03-02 11:28:00,137.644,137.65,137.632,137.635,99900002.0
2005-03-02 11:29:00,137.641,137.641,137.62,137.625,145000001.0
2005-03-02 11:30:00,137.644,137.656,137.634,137.643,54200000.0
2005-03-02 11:31:00,137.65,137.661,137.643,137.647,125599999.0
2005-03-02 11:32:00,137.645,137.649,137.639,137.645,88400000.0
2005-03-02 11:33:00,137.657,137.657,137.637,137.647,52799999.0
2005-03-02 11:34:00,137.66,137.66,137.622,137.622,38700000.0
2005-03-02 11:35:00,137.632,137.653,137.632,137.638,252599999.0
2005-03-02 11:36:00,137.667,137.667,137.654,137.66,114599998.0
2005-03-02 11:37:00,137.662,137.704,137.662,137.701,118599998.0
2005-03-02 11:38:00,137.698,137.709,137.684,137.698,60099999.0
2005-03-02 11:39:00,137.692,137.692,137.653,137.672,48300000.0
2005-03-02 11:40:00,137.68,137.693,137.661,137.661,55300001.0
2005-03-02 11:41:00,137.685,137.706,137.66,137.684,112699998.0
2005-03-02 11:42:00,137.686,137.686,137.65,137.65,57900000.0
2005-03-02 11:43:00,137.668,137.668,137.604,137.604,133000003.0
2005-03-02 11:44:00,137.617,137.62,137.608,137.61,45000000.0
2005-03-02 11:45:00,137.627,137.63,137.611,137.614,127500000.0
2005-03-02 11:46:00,137.603,137.603,137.584,137.6,109499999.0
2005-03-02 11:47:00,137.611,137.614,137.596,137.596,83600000.0
2005-03-02 11:48:00,137.605,137.607,137.591,137.605,138599999.0
2005-03-02 11:49:00,137.616,137.628,137.611,137.611,125000000.0
2005-03-02 11:50:00,137.606,137.613,137.591,137.599,74399999.0
2005-03-02 11:51:00,137.607,137.613,137.574,137.574,81600000.0
2005-03-02 11:52:00,137.577,137.588,137.556,137.556,34600000.0
2005-03-02 11:53:00,137.593,137.625,137.583,137.625,110899999.0
2005-03-02 11:54:00,137.633,137.633,137.61,137.612,116599999.0
2005-03-02 11:55:00,137.632,137.635,137.612,137.635,54500000.0
2005-03-02 11:56:00,137.657,137.657,137.603,137.613,57900000.0
2005-03-02 11:57:00,137.627,137.64,137.627,137.64,66600000.0
2005-03-02 11:58:00,137.635,137.635,137.612,137.625,54900000.0
2005-03-02 11:59:00,137.648,137.648,137.632,137.636,143199999.0
2005-03-02 12:00:00,137.632,137.637,137.582,137.607,103900001.0
2005-03-02 12:01:00,137.606,137.62,137.603,137.609,106799999.0
2005-03-02 12:02:00,137.627,137.64,137.609,137.62,95500002.0
2005-03-02 12:03:00,137.638,137.665,137.624,137.665,96500001.0
2005-03-02 12:04:00,137.705,137.728,137.694,137.728,48000000.0
2005-03-02 12:05:00,137.756,137.756,137.737,137.747,98300000.0
2005-03-02 12:06:00,137.756,137.758,137.74,137.743,44800000.0
2005-03-02 12:07:00,137.733,137.74,137.718,137.718,162000002.0
2005-03-02 12:08:00,137.719,137.743,137.717,137.727,96800001.0
2005-03-02 12:09:00,137.715,137.715,137.679,137.697,61000001.0
2005-03-02 12:10:00,137.742,137.749,137.722,137.735,116500002.0
2005-03-02 12:11:00,137.753,137.753,137.684,137.706,53000000.0
2005-03-02 12:12:00,137.67,137.714,137.67,137.7,113600000.0
2005-03-02 12:13:00,137.685,137.707,137.685,137.7,152300003.0
2005-03-02 12:14:00,137.705,137.713,137.693,137.71,102800000.0
2005-03-02 12:15:00,137.7,137.716,137.695,137.708,54499999.0
2005-03-02 12:16:00,137.715,137.721,137.706,137.717,100700001.0
2005-03-02 12:17:00,137.712,137.712,137.636,137.688,154200000.0
2005-03-02 12:18:00,137.72,137.729,137.709,137.72,43400000.0
2005-03-02 12:19:00,137.737,137.748,137.71,137.747,128000003.0
2005-03-02 12:20:00,137.76,137.768,137.75,137.762,126199998.0
2005-03-02 12:21:00,137.777,137.797,137.777,137.782,120599999.0
2005-03-02 12:22:00,137.779,137.788,137.755,137.755,90699999.0
2005-03-02 12:23:00,137.763,137.765,137.729,137.729,105999999.0
2005-03-02 12:24:00,137.746,137.756,137.724,137.731,58900000.0
2005-03-02 12:25:00,137.73,137.73,137.705,137.705,108999999.0
2005-03-02 12:26:00,137.699,137.699,137.629,137.685,76799999.0
2005-03-02 12:27:00,137.635,137.684,137.628,137.673,100399999.0
2005-03-02 12:28:00,137.688,137.697,137.681,137.692,108699999.0
2005-03-02 12:29:00,137.677,137.692,137.673,137.685,75400000.0
2005-03-02 12:30:00,137.675,137.691,137.672,137.691,65899999.0
2005-03-02 12:31:00,137.693,137.702,137.692,137.692,52400000.0
2005-03-02 12:32:00,137.692,137.696,137.677,137.683,85800001.0
2005-03-02 12:33:00,137.703,137.728,137.696,137.714,115299999.0
2005-03-02 12:34:00,137.733,137.733,137.696,137.702,81699999.0
2005-03-02 12:35:00,137.717,137.717,137.691,137.694,63300000.0
2005-03-02 12:36:00,137.695,137.695,137.684,137.69,44100000.0
2005-03-02 12:37:00,137.702,137.708,137.679,137.69,127999999.0
2005-03-02 12:38:00,137.705,137.719,137.703,137.703,75799999.0
2005-03-02 12:39:00,137.712,137.712,137.684,137.696,122500002.0
2005-03-02 12:40:00,137.702,137.702,137.685,137.698,106200000.0
2005-03-02 12:41:00,137.667,137.687,137.611,137.611,194100000.0
2005-03-02 12:42:00,137.626,137.626,137.576,137.576,81499999.0
2005-03-02 12:43:00,137.578,137.578,137.567,137.576,47200000.0
2005-03-02 12:44:00,137.592,137.6,137.572,137.572,65000000.0
2005-03-02 12:45:00,137.586,137.586,137.565,137.565,122500002.0
2005-03-02 12:46:00,137.575,137.577,137.562,137.562,97400002.0
2005-03-02 12:47:00,137.572,137.573,137.532,137.532,42500000.0
2005-03-02 12:48:00,137.542,137.559,137.54,137.543,78199998.0
2005-03-02 12:49:00,137.538,137.548,137.536,137.538,78399999.0
2005-03-02 12:50:00,137.548,137.548,137.535,137.541,26700000.0
2005-03-02 12:51:00,137.55,137.557,137.545,137.545,36800000.0
2005-03-02 12:52:00,137.552,137.552,137.539,137.539,33600000.0
2005-03-02 12:53:00,137.557,137.557,137.533,137.547,125099999.0
2005-03-02 12:54:00,137.548,137.56,137.539,137.557,143999997.0
2005-03-02 12:55:00,137.555,137.563,137.55,137.561,69400000.0
2005-03-02 12:56:00,137.575,137.585,137.569,137.575,117199999.0
2005-03-02 12:57:00,137.588,137.601,137.588,137.594,49600000.0
2005-03-02 12:58:00,137.593,137.618,137.593,137.613,137199999.0
2005-03-02 12:59:00,137.624,137.629,137.614,137.627,98999999.0
2005-03-02 13:00:00,137.635,137.635,137.618,137.618,78100001.0
2005-03-02 13:01:00,137.622,137.628,137.616,137.62,100600004.0
2005-03-02 13:02:00,137.608,137.631,137.608,137.615,63400001.0
2005-03-02 13:03:00,137.631,137.633,137.605,137.605,94799997.0
2005-03-02 13:04:00,137.623,137.623,137.612,137.62,86500000.0
2005-03-02 13:05:00,137.608,137.614,137.605,137.605,85400001.0
2005-03-02 13:06:00,137.617,137.617,137.591,137.602,105200000.0
2005-03-02 13:07:00,137.603,137.603,137.588,137.589,96200002.0
2005-03-02 13:08:00,137.588,137.588,137.56,137.574,58900000.0
2005-03-02 13:09:00,137.601,137.613,137.597,137.613,37699999.0
2005-03-02 13:10:00,137.617,137.621,137.605,137.605,135100003.0
2005-03-02 13:11:00,137.607,137.607,137.577,137.577,64000001.0
2005-03-02 13:12:00,137.573,137.595,137.573,137.577,67100000.0
2005-03-02 13:13:00,137.597,137.606,137.59,137.592,133299998.0
2005-03-02 13:14:00,137.59,137.602,137.582,137.586,98300000.0
2005-03-02 13:15:00,137.595,137.611,137.591,137.605,92699998.0
2005-03-02 13:16:00,137.612,137.613,137.6,137.6,109100001.0
2005-03-02 13:17:00,137.59,137.609,137.589,137.592,87700000.0
2005-03-02 13:18:00,137.595,137.607,137.594,137.604,70000000.0
2005-03-02 13:19:00,137.607,137.637,137.605,137.631,51700000.0
2005-03-02 13:20:00,137.638,137.666,137.632,137.665,110599999.0
2005-03-02 13:21:00,137.665,137.673,137.652,137.654,122800002.0
2005-03-02 13:22:00,137.661,137.664,137.654,137.654,71199999.0
2005-03-02 13:23:00,137.645,137.645,137.63,137.639,19300000.0
2005-03-02 13:24:00,137.658,137.658,137.644,137.649,77699999.0
2005-03-02 13:25:00,137.652,137.66,137.642,137.643,69700000.0
2005-03-02 13:26:00,137.633,137.633,137.596,137.598,77300000.0
2005-03-02 13:27:00,137.596,137.596,137.566,137.566,67500000.0
2005-03-02 13:28:00,137.56,137.58,137.553,137.58,91899998.0
2005-03-02 13:29:00,137.587,137.596,137.577,137.577,39500000.0
2005-03-02 13:30:00,137.607,137.607,137.595,137.599,99800000.0
2005-03-02 13:31:00,137.598,137.615,137.598,137.615,106299999.0
2005-03-02 13:32:00,137.608,137.665,137.608,137.656,57100000.0
2005-03-02 13:33:00,137.681,137.682,137.649,137.649,178199995.0
2005-03-02 13:34:00,137.64,137.645,137.634,137.645,116599997.0
2005-03-02 13:35:00,137.636,137.646,137.624,137.635,114299999.0
2005-03-02 13:36:00,137.638,137.638,137.632,137.632,37500001.0
2005-03-02 13:37:00,137.628,137.636,137.623,137.636,108100001.0
2005-03-02 13:38:00,137.645,137.653,137.645,137.653,115799999.0
2005-03-02 13:39:00,137.635,137.635,137.597,137.597,109700000.0
2005-03-02 13:40:00,137.63,137.65,137.603,137.638,104800000.0
2005-03-02 13:41:00,137.655,137.659,137.645,137.657,92700000.0
2005-03-02 13:42:00,137.659,137.662,137.658,137.658,86300000.0
2005-03-02 13:43:00,137.661,137.661,137.64,137.64,145399997.0
2005-03-02 13:44:00,137.635,137.647,137.635,137.647,163199997.0
2005-03-02 13:45:00,137.648,137.663,137.643,137.655,132899999.0
2005-03-02 13:46:00,137.667,137.667,137.66,137.66,53200000.0
2005-03-02 13:47:00,137.656,137.659,137.654,137.657,67600001.0
2005-03-02 13:48:00,137.655,137.664,137.644,137.661,48500000.0
2005-03-02 13:49:00,137.645,137.645,137.632,137.632,35199999.0
2005-03-02 13:50:00,137.622,137.639,137.622,137.625,25200000.0
2005-03-02 13:51:00,137.628,137.632,137.621,137.621,41899999.0
2005-03-02 13:52:00,137.63,137.643,137.619,137.641,194199997.0
2005-03-02 13:53:00,137.64,137.64,137.599,137.599,126100002.0
2005-03-02 13:54:00,137.614,137.614,137.584,137.584,42100001.0
2005-03-02 13:55:00,137.6,137.605,137.585,137.592,100600001.0
2005-03-02 13:56:00,137.599,137.601,137.57,137.57,86200001.0
2005-03-02 13:57:00,137.57,137.57,137.55,137.55,33600000.0
2005-03-02 13:58:00,137.547,137.547,137.514,137.514,112600003.0
2005-03-02 13:59:00,137.533,137.545,137.533,137.537,76000001.0
2005-03-02 14:00:00,137.546,137.546,137.514,137.525,107200001.0
2005-03-02 14:01:00,137.536,137.541,137.525,137.525,56300000.0
2005-03-02 14:02:00,137.519,137.527,137.51,137.527,97100001.0
2005-03-02 14:03:00,137.54,137.54,137.506,137.506,147899997.0
2005-03-02 14:04:00,137.528,137.543,137.527,137.537,69400000.0
2005-03-02 14:05:00,137.543,137.566,137.543,137.565,121299997.0
2005-03-02 14:06:00,137.576,137.588,137.566,137.58,108500001.0
2005-03-02 14:07:00,137.569,137.578,137.568,137.57,63200001.0
2005-03-02 14:08:00,137.578,137.578,137.557,137.57,122400001.0
2005-03-02 14:09:00,137.566,137.579,137.566,137.566,26100000.0
2005-03-02 14:10:00,137.565,137.565,137.491,137.492,131800000.0
2005-03-02 14:11:00,137.507,137.507,137.471,137.471,32000000.0
2005-03-02 14:12:00,137.467,137.467,137.419,137.432,78299998.0
2005-03-02 14:13:00,137.434,137.454,137.433,137.447,80900000.0
2005-03-02 14:14:00,137.448,137.484,137.448,137.48,136600001.0
2005-03-02 14:15:00,137.494,137.51,137.477,137.51,83900002.0
2005-03-02 14:16:00,137.515,137.528,137.507,137.522,66500000.0
2005-03-02 14:17:00,137.526,137.526,137.516,137.52,79000000.0
2005-03-02 14:18:00,137.51,137.51,137.494,137.494,49299999.0
2005-03-02 14:19:00,137.483,137.483,137.457,137.473,103200001.0
2005-03-02 14:20:00,137.492,137.501,137.487,137.495,62700000.0
2005-03-02 14:21:00,137.503,137.512,137.475,137.475,80899999.0
2005-03-02 14:22:00,137.481,137.486,137.467,137.467,79500001.0
2005-03-02 14:23:00,137.48,137.48,137.45,137.45,31200000.0
2005-03-02 14:24:00,137.44,137.44,137.392,137.399,42400000.0
2005-03-02 14:25:00,137.408,137.434,137.4,137.42,85099998.0
2005-03-02 14:26:00,137.425,137.425,137.41,137.418,39300000.0
2005-03-02 14:27:00,137.437,137.448,137.417,137.44,151399998.0
2005-03-02 14:28:00,137.468,137.475,137.448,137.448,151299999.0
2005-03-02 14:29:00,137.437,137.446,137.437,137.446,16800000.0
2005-03-02 14:30:00,137.446,137.458,137.438,137.438,58400000.0
2005-03-02 14:31:00,137.459,137.459,137.435,137.454,125500000.0
2005-03-02 14:32:00,137.462,137.462,137.425,137.425,95700000.0
2005-03-02 14:33:00,137.417,137.417,137.386,137.39,74300000.0
2005-03-02 14:34:00,137.39,137.407,137.382,137.387,53200001.0
2005-03-02 14:35:00,137.411,137.421,137.396,137.4,134600002.0
2005-03-02 14:36:00,137.415,137.436,137.408,137.424,59200000.0
2005-03-02 14:37:00,137.427,137.44,137.413,137.418,81600000.0
2005-03-02 14:38:00,137.439,137.467,137.425,137.46,163899999.0
2005-03-02 14:39:00,137.467,137.473,137.43,137.44,118699999.0
2005-03-02 14:40:00,137.428,137.461,137.42,137.453,92700001.0
2005-03-02 14:41:00,137.444,137.444,137.419,137.419,96099997.0
2005-03-02 14:42:00,137.411,137.432,137.411,137.423,93200000.0
2005-03-02 14:43:00,137.425,137.438,137.407,137.407,105199998.0
2005-03-02 14:44:00,137.427,137.446,137.427,137.44,89899998.0
2005-03-02 14:45:00,137.435,137.444,137.433,137.44,73600000.0
2005-03-02 14:46:00,137.457,137.457,137.442,137.447,112500000.0
2005-03-02 14:47:00,137.455,137.462,137.449,137.449,115600001.0
2005-03-02 14:48:00,137.452,137.465,137.45,137.452,73000000.0
2005-03-02 14:49:00,137.454,137.454,137.442,137.442,35899999.0
2005-03-02 14:50:00,137.461,137.468,137.456,137.467,62100001.0
2005-03-02 14:51:00,137.467,137.483,137.467,137.471,36900000.0
2005-03-02 14:52:00,137.45,137.45,137.445,137.445,39200001.0
2005-03-02 14:53:00,137.429,137.429,137.406,137.411,62400001.0
2005-03-02 14:54:00,137.406,137.407,137.394,137.402,62100001.0
2005-03-02 14:55:00,137.398,137.427,137.398,137.407,47200000.0
2005-03-02 14:56:00,137.427,137.427,137.412,137.413,99899998.0
2005-03-02 14:57:00,137.418,137.423,137.414,137.42,123800002.0
2005-03-02 14:58:00,137.421,137.43,137.41,137.41,155300000.0
2005-03-02 14:59:00,137.417,137.431,137.409,137.415,195499998.0
2005-03-02 15:00:00,137.438,137.438,137.41,137.42,127399998.0
2005-03-02 15:01:00,137.442,137.442,137.418,137.419,68500001.0
2005-03-02 15:02:00,137.422,137.435,137.408,137.408,152600000.0
2005-03-02 15:03:00,137.424,137.436,137.412,137.414,83799998.0
2005-03-02 15:04:00,137.435,137.438,137.417,137.438,233600002.0
2005-03-02 15:05:00,137.431,137.435,137.427,137.432,85500000.0
2005-03-02 15:06:00,137.435,137.435,137.424,137.43,16800000.0
2005-03-02 15:07:00,137.43,137.43,137.406,137.406,84300002.0
2005-03-02 15:08:00,137.422,137.424,137.404,137.404,64500001.0
2005-03-02 15:09:00,137.395,137.41,137.385,137.39,95700001.0
2005-03-02 15:10:00,137.404,137.418,137.404,137.41,162499996.0
2005-03-02 15:11:00,137.412,137.431,137.411,137.421,77099999.0
2005-03-02 15:12:00,137.433,137.433,137.415,137.415,167100002.0
2005-03-02 15:13:00,137.408,137.421,137.407,137.408,99200000.0
2005-03-02 15:14:00,137.407,137.411,137.398,137.402,81700001.0
2005-03-02 15:15:00,137.393,137.416,137.393,137.405,74300000.0
2005-03-02 15:16:00,137.425,137.425,137.406,137.407,140599998.0
2005-03-02 15:17:00,137.412,137.414,137.403,137.403,53000000.0
2005-03-02 15:18:00,137.401,137.401,137.394,137.394,31900000.0
2005-03-02 15:19:00,137.391,137.405,137.391,137.405,92999999.0
2005-03-02 15:20:00,137.411,137.437,137.407,137.437,99100000.0
2005-03-02 15:21:00,137.436,137.436,137.422,137.43,78500001.0
2005-03-02 15:22:00,137.428,137.436,137.422,137.435,209700000.0
2005-03-02 15:23:00,137.425,137.425,137.415,137.418,135200003.0
2005-03-02 15:24:00,137.415,137.415,137.394,137.396,32800000.0
2005-03-02 15:25:00,137.398,137.398,137.368,137.368,95100002.0
2005-03-02 15:26:00,137.375,137.382,137.351,137.351,131200002.0
2005-03-02 15:27:00,137.372,137.372,137.346,137.346,65000000.0
2005-03-02 15:28:00,137.368,137.368,137.338,137.353,104000001.0
2005-03-02 15:29:00,137.38,137.38,137.359,137.373,108500002.0
2005-03-02 15:30:00,137.357,137.37,137.357,137.365,183700003.0
2005-03-02 15:31:00,137.367,137.374,137.35,137.357,104499998.0
2005-03-02 15:32:00,137.35,137.368,137.35,137.36,78600000.0
2005-03-02 15:33:00,137.365,137.366,137.347,137.347,81600001.0
2005-03-02 15:34:00,137.35,137.364,137.338,137.357,83100000.0
2005-03-02 15:35:00,137.381,137.381,137.348,137.348,66800001.0
2005-03-02 15:36:00,137.362,137.378,137.357,137.361,73800000.0
2005-03-02 15:37:00,137.375,137.39,137.37,137.389,244000001.0
2005-03-02 15:38:00,137.378,137.387,137.37,137.375,45000000.0
2005-03-02 15:39:00,137.371,137.383,137.37,137.379,117099998.0
2005-03-02 15:40:00,137.383,137.384,137.376,137.38,116899999.0
2005-03-02 15:41:00,137.378,137.405,137.377,137.39,208400004.0
2005-03-02 15:42:00,137.387,137.417,137.386,137.41,121699999.0
2005-03-02 15:43:00,137.427,137.452,137.424,137.452,83300000.0
2005-03-02 15:44:00,137.452,137.452,137.426,137.427,84000000.0
2005-03-02 15:45:00,137.423,137.434,137.413,137.422,111399998.0
2005-03-02 15:46:00,137.419,137.431,137.417,137.417,49900000.0
2005-03-02 15:47:00,137.418,137.429,137.397,137.406,86800001.0
2005-03-02 15:48:00,137.392,137.392,137.348,137.35,25500000.0
2005-03-02 15:49:00,137.37,137.37,137.345,137.345,56699999.0
2005-03-02 15:50:00,137.352,137.359,137.338,137.347,143100000.0
2005-03-02 15:51:00,137.349,137.349,137.32,137.32,124100001.0
2005-03-02 15:52:00,137.313,137.344,137.307,137.321,127600002.0
2005-03-02 15:53:00,137.333,137.333,137.318,137.318,146200000.0
2005-03-02 15:54:00,137.317,137.332,137.312,137.33,115700002.0
2005-03-02 15:55:00,137.335,137.358,137.335,137.352,37600000.0
2005-03-02 15:56:00,137.36,137.365,137.339,137.341,79899999.0
2005-03-02 15:57:00,137.347,137.347,137.329,137.332,87900001.0
2005-03-02 15:58:00,137.336,137.347,137.324,137.335,92399999.0
2005-03-02 15:59:00,137.322,137.322,137.308,137.312,63900000.0
2005-03-02 16:00:00,137.306,137.313,137.3,137.302,27500000.0
2005-03-02 16:01:00,137.309,137.322,137.309,137.314,77199999.0
2005-03-02 16:02:00,137.337,137.348,137.325,137.337,93800000.0
2005-03-02 16:03:00,137.37,137.37,137.352,137.355,118100000.0
2005-03-02 16:04:00,137.372,137.379,137.343,137.349,110299998.0
2005-03-02 16:05:00,137.357,137.357,137.344,137.346,102500000.0
2005-03-02 16:06:00,137.347,137.361,137.347,137.354,62600000.0
2005-03-02 16:07:00,137.368,137.379,137.365,137.37,84600000.0
2005-03-02 16:08:00,137.373,137.39,137.364,137.39,105700001.0
2005-03-02 16:09:00,137.398,137.409,137.393,137.4,150800002.0
2005-03-02 16:10:00,137.407,137.407,137.375,137.39,137199999.0
2005-03-02 16:11:00,137.413,137.416,137.383,137.383,63500000.0
2005-03-02 16:12:00,137.375,137.392,137.371,137.371,95099999.0
2005-03-02 16:13:00,137.384,137.391,137.33,137.33,53900000.0
2005-03-02 16:14:00,137.362,137.394,137.346,137.391,95199997.0
2005-03-02 16:15:00,137.398,137.413,137.389,137.412,108400000.0
2005-03-02 16:16:00,137.411,137.411,137.359,137.359,77600001.0
2005-03-02 16:17:00,137.395,137.398,137.381,137.398,170200001.0
2005-03-02 16:18:00,137.423,137.423,137.391,137.41,97500003.0
2005-03-02 16:19:00,137.414,137.424,137.398,137.408,142400001.0
2005-03-02 16:20:00,137.408,137.408,137.392,137.4,194099999.0
2005-03-02 16:21:00,137.403,137.405,137.389,137.394,125199999.0
2005-03-02 16:22:00,137.393,137.407,137.38,137.405,84300001.0
2005-03-02 16:23:00,137.417,137.417,137.393,137.405,52000000.0
2005-03-02 16:24:00,137.412,137.418,137.395,137.395,53599999.0
2005-03-02 16:25:00,137.411,137.423,137.395,137.422,163600002.0
2005-03-02 16:26:00,137.425,137.441,137.418,137.421,54300000.0
2005-03-02 16:27:00,137.429,137.437,137.418,137.428,124999999.0
2005-03-02 16:28:00,137.432,137.435,137.425,137.425,57599999.0
2005-03-02 16:29:00,137.42,137.45,137.42,137.436,113299999.0
2005-03-02 16:30:00,137.457,137.462,137.438,137.451,194600000.0
2005-03-02 16:31:00,137.461,137.469,137.455,137.455,139899999.0
2005-03-02 16:32:00,137.451,137.468,137.451,137.456,32800000.0
2005-03-02 16:33:00,137.468,137.488,137.458,137.479,65900000.0
2005-03-02 16:34:00,137.479,137.507,137.479,137.495,199300000.0
2005-03-02 16:35:00,137.514,137.548,137.514,137.533,63200001.0
2005-03-02 16:36:00,137.515,137.534,137.515,137.53,112200001.0
2005-03-02 16:37:00,137.54,137.547,137.522,137.526,87400000.0
2005-03-02 16:38:00,137.545,137.548,137.53,137.548,78599999.0
2005-03-02 16:39:00,137.538,137.551,137.531,137.549,137300001.0
2005-03-02 16:40:00,137.533,137.54,137.524,137.53,105300001.0
2005-03-02 16:41:00,137.512,137.523,137.509,137.511,167399998.0
2005-03-02 16:42:00,137.534,137.534,137.51,137.51,69800001.0
2005-03-02 16:43:00,137.517,137.52,137.498,137.501,99200000.0
2005-03-02 16:44:00,137.52,137.53,137.507,137.513,114300000.0
2005-03-02 16:45:00,137.518,137.518,137.497,137.506,92499998.0
2005-03-02 16:46:00,137.527,137.541,137.52,137.523,48800000.0
2005-03-02 16:47:00,137.535,137.546,137.535,137.546,103100000.0
2005-03-02 16:48:00,137.545,137.547,137.534,137.534,112300002.0
2005-03-02 16:49:00,137.523,137.549,137.515,137.535,67600001.0
2005-03-02 16:50:00,137.561,137.561,137.531,137.54,91700000.0
2005-03-02 16:51:00,137.548,137.548,137.533,137.54,74400000.0
2005-03-02 16:52:00,137.538,137.544,137.53,137.532,127099999.0
2005-03-02 16:53:00,137.532,137.541,137.513,137.513,43700000.0
2005-03-02 16:54:00,137.519,137.544,137.519,137.533,27100000.0
2005-03-02 16:55:00,137.527,137.527,137.47,137.47,46100001.0
2005-03-02 16:56:00,137.477,137.477,137.428,137.428,88700002.0
2005-03-02 16:57:00,137.438,137.452,137.438,137.442,145299996.0
2005-03-02 16:58:00,137.442,137.463,137.442,137.461,100699999.0
2005-03-02 16:59:00,137.453,137.472,137.439,137.455,89500000.0
2005-03-02 17:00:00,137.455,137.457,137.393,137.456,92100001.0
2005-03-02 17:01:00,137.458,137.497,137.457,137.492,93299999.0
2005-03-02 17:02:00,137.483,137.491,137.479,137.481,85800000.0
2005-03-02 17:03:00,137.481,137.49,137.464,137.468,120900000.0
2005-03-02 17:04:00,137.485,137.501,137.473,137.5,109600000.0
2005-03-02 17:05:00,137.525,137.543,137.511,137.532,118600003.0
2005-03-02 17:06:00,137.578,137.585,137.557,137.576,93400001.0
2005-03-02 17:07:00,137.57,137.579,137.555,137.555,148200000.0
2005-03-02 17:08:00,137.555,137.555,137.527,137.531,124599998.0
2005-03-02 17:09:00,137.527,137.534,137.47,137.47,115999999.0
2005-03-02 17:10:00,137.495,137.501,137.467,137.471,125900001.0
2005-03-02 17:11:00,137.484,137.51,137.475,137.475,128699999.0
2005-03-02 17:12:00,137.471,137.471,137.454,137.454,60300000.0
2005-03-02 17:13:00,137.457,137.476,137.447,137.448,84900001.0
2005-03-02 17:14:00,137.483,137.488,137.464,137.488,154899997.0
2005-03-02 17:15:00,137.481,137.494,137.473,137.483,77600000.0
2005-03-02 17:16:00,137.504,137.51,137.477,137.487,104800000.0
2005-03-02 17:17:00,137.485,137.497,137.466,137.47,92200000.0
2005-03-02 17:18:00,137.486,137.486,137.443,137.45,117100001.0
2005-03-02 17:19:00,137.451,137.46,137.435,137.435,112900000.0
2005-03-02 17:20:00,137.446,137.452,137.428,137.428,67699999.0
2005-03-02 17:21:00,137.435,137.435,137.413,137.413,70699998.0
2005-03-02 17:22:00,137.411,137.426,137.403,137.404,57500000.0
2005-03-02 17:23:00,137.387,137.413,137.387,137.396,110100000.0
2005-03-02 17:24:00,137.409,137.409,137.387,137.393,150599999.0
2005-03-02 17:25:00,137.402,137.417,137.402,137.411,102399998.0
2005-03-02 17:26:00,137.415,137.421,137.415,137.42,109399999.0
2005-03-02 17:27:00,137.418,137.43,137.414,137.424,59200001.0
2005-03-02 17:28:00,137.423,137.432,137.415,137.415,98200003.0
2005-03-02 17:29:00,137.417,137.432,137.414,137.431,46700000.0
2005-03-02 17:30:00,137.432,137.437,137.417,137.417,60500000.0
2005-03-02 17:31:00,137.413,137.414,137.399,137.414,110399999.0
2005-03-02 17:32:00,137.412,137.415,137.412,137.415,30500000.0
2005-03-02 17:33:00,137.415,137.425,137.411,137.413,55999999.0
2005-03-02 17:34:00,137.428,137.428,137.412,137.419,116100002.0
2005-03-02 17:35:00,137.443,137.467,137.431,137.458,50300000.0
2005-03-02 17:36:00,137.475,137.48,137.464,137.468,106799999.0
2005-03-02 17:37:00,137.48,137.501,137.48,137.501,37600000.0
2005-03-02 17:38:00,137.52,137.52,137.501,137.518,119000001.0
2005-03-02 17:39:00,137.504,137.515,137.501,137.503,55299999.0
2005-03-02 17:40:00,137.491,137.491,137.488,137.489,50500000.0
2005-03-02 17:41:00,137.483,137.483,137.447,137.447,147800002.0
2005-03-02 17:42:00,137.467,137.468,137.451,137.46,74300001.0
2005-03-02 17:43:00,137.462,137.483,137.456,137.474,98599998.0
2005-03-02 17:44:00,137.497,137.497,137.482,137.482,102299999.0
2005-03-02 17:45:00,137.485,137.51,137.478,137.496,81200000.0
2005-03-02 17:46:00,137.512,137.52,137.499,137.51,86199999.0
2005-03-02 17:47:00,137.527,137.533,137.519,137.519,88700001.0
2005-03-02 17:48:00,137.529,137.536,137.507,137.515,88500001.0
2005-03-02 17:49:00,137.541,137.552,137.541,137.543,97799999.0
2005-03-02 17:50:00,137.535,137.55,137.526,137.547,83000000.0
2005-03-02 17:51:00,137.551,137.554,137.526,137.536,119000001.0
2005-03-02 17:52:00,137.525,137.547,137.515,137.53,104199999.0
2005-03-02 17:53:00,137.517,137.523,137.484,137.5,110699998.0
2005-03-02 17:54:00,137.497,137.506,137.484,137.492,152600002.0
2005-03-02 17:55:00,137.494,137.503,137.467,137.48,117300000.0
2005-03-02 17:56:00,137.493,137.493,137.455,137.455,68400000.0
2005-03-02 17:57:00,137.469,137.518,137.469,137.513,136600001.0
2005-03-02 17:58:00,137.506,137.506,137.495,137.499,71100002.0
2005-03-02 17:59:00,137.514,137.525,137.495,137.503,142000001.0
2005-03-02 18:00:00,137.495,137.501,137.485,137.493,145599998.0
2005-03-02 18:01:00,137.489,137.537,137.489,137.522,1278799997.0
2005-03-02 18:02:00,137.521,137.521,137.489,137.501,2059499988.0
2005-03-02 18:03:00,137.45,137.46,137.44,137.45,1177999992.0
2005-03-02 18:04:00,137.508,137.531,137.495,137.515,1177999992.0
2005-03-02 18:05:00,137.535,137.535,137.5,137.5,1576999996.0
2005-03-02 18:06:00,137.51,137.549,137.51,137.549,1120599999.0
2005-03-02 18:07:00,137.541,137.549,137.517,137.535,2000599999.0
2005-03-02 18:08:00,137.537,137.548,137.515,137.548,1587900001.0
2005-03-02 18:09:00,137.55,137.565,137.528,137.552,1280999992.0
2005-03-02 18:10:00,137.553,137.557,137.527,137.547,1092800008.0
2005-03-02 18:11:00,137.535,137.548,137.523,137.523,718400001.0
2005-03-02 18:12:00,137.522,137.549,137.511,137.513,880600003.0
2005-03-02 18:13:00,137.509,137.534,137.509,137.525,1305799999.0
2005-03-02 18:14:00,137.538,137.555,137.53,137.53,1290799996.0
2005-03-02 18:15:00,137.527,137.551,137.527,137.535,1536099995.0
2005-03-02 18:16:00,137.54,137.54,137.501,137.501,1615599997.0
2005-03-02 18:17:00,137.517,137.532,137.506,137.518,564299997.0
2005-03-02 18:18:00,137.513,137.525,137.505,137.518,479399999.0
2005-03-02 18:19:00,137.512,137.52,137.49,137.513,629700000.0
2005-03-02 18:20:00,137.502,137.517,137.483,137.495,1406699994.0
2005-03-02 18:21:00,137.493,137.494,137.445,137.47,1058299990.0
2005-03-02 18:22:00,137.457,137.472,137.439,137.455,909399994.0
2005-03-02 18:23:00,137.463,137.471,137.449,137.454,1584099988.0
2005-03-02 18:24:00,137.452,137.5,137.452,137.478,1157800004.0
2005-03-02 18:25:00,137.494,137.503,137.47,137.485,1210199994.0
2005-03-02 18:26:00,137.479,137.488,137.463,137.48,862700000.0
2005-03-02 18:27:00,137.469,137.485,137.461,137.475,655299997.0
2005-03-02 18:28:00,137.495,137.507,137.474,137.496,708699998.0
2005-03-02 18:29:00,137.502,137.521,137.498,137.515,974200001.0
2005-03-02 18:30:00,137.525,137.525,137.498,137.509,581600001.0
2005-03-02 18:31:00,137.519,137.522,137.49,137.522,871300000.0
2005-03-02 18:32:00,137.507,137.516,137.486,137.498,1268000003.0
2005-03-02 18:33:00,137.497,137.516,137.481,137.494,1422800003.0
2005-03-02 18:34:00,137.495,137.519,137.495,137.505,1225399999.0
2005-03-02 18:35:00,137.499,137.503,137.481,137.484,1137899993.0
2005-03-02 18:36:00,137.49,137.495,137.481,137.487,778700002.0
2005-03-02 18:37:00,137.494,137.494,137.478,137.49,700899997.0
2005-03-02 18:38:00,137.496,137.511,137.489,137.505,318300000.0
2005-03-02 18:39:00,137.511,137.523,137.464,137.465,393100002.0
2005-03-02 18:40:00,137.452,137.464,137.436,137.439,995799991.0
2005-03-02 18:41:00,137.443,137.459,137.434,137.454,251000000.0
2005-03-02 18:42:00,137.455,137.461,137.44,137.441,913000011.0
2005-03-02 18:43:00,137.443,137.472,137.43,137.47,224700001.0
2005-03-02 18:44:00,137.46,137.466,137.429,137.43,569900000.0
2005-03-02 18:45:00,137.424,137.478,137.424,137.443,226700000.0
2005-03-02 18:46:00,137.449,137.454,137.432,137.454,521600005.0
2005-03-02 18:47:00,137.457,137.49,137.447,137.464,183000001.0
2005-03-02 18:48:00,137.467,137.468,137.447,137.447,664800002.0
2005-03-02 18:49:00,137.443,137.45,137.433,137.44,533900000.0
2005-03-02 18:50:00,137.438,137.442,137.419,137.424,856100001.0
2005-03-02 18:51:00,137.425,137.432,137.415,137.415,549400001.0
2005-03-02 18:52:00,137.421,137.421,137.4,137.405,843999995.0
2005-03-02 18:53:00,137.427,137.444,137.421,137.428,994299998.0
2005-03-02 18:54:00,137.433,137.438,137.413,137.417,898100002.0
2005-03-02 18:55:00,137.419,137.444,137.419,137.425,962899998.0
2005-03-02 18:56:00,137.417,137.417,137.387,137.413,570300002.0
2005-03-02 18:57:00,137.43,137.441,137.411,137.436,620299996.0
2005-03-02 18:58:00,137.442,137.442,137.417,137.431,677700007.0
2005-03-02 18:59:00,137.435,137.442,137.428,137.432,653899998.0
2005-03-02 19:00:00,137.438,137.451,137.435,137.447,247999999.0
2005-03-02 19:01:00,137.456,137.456,137.441,137.441,176700000.0
2005-03-02 19:02:00,137.439,137.455,137.436,137.439,256999996.0
2005-03-02 19:03:00,137.433,137.453,137.423,137.429,725299999.0
2005-03-02 19:04:00,137.434,137.454,137.43,137.44,495399999.0
2005-03-02 19:05:00,137.44,137.454,137.43,137.43,635400000.0
2005-03-02 19:06:00,137.438,137.452,137.436,137.441,770600004.0
2005-03-02 19:07:00,137.45,137.453,137.433,137.437,919599997.0
2005-03-02 19:08:00,137.438,137.448,137.424,137.434,542300000.0
2005-03-02 19:09:00,137.444,137.452,137.43,137.441,656299995.0
2005-03-02 19:10:00,137.452,137.452,137.436,137.441,276699997.0
2005-03-02 19:11:00,137.441,137.452,137.437,137.437,511400001.0
2005-03-02 19:12:00,137.443,137.454,137.44,137.445,317499997.0
2005-03-02 19:13:00,137.452,137.452,137.436,137.444,107000000.0
2005-03-02 19:14:00,137.442,137.453,137.432,137.442,263699999.0
2005-03-02 19:15:00,137.442,137.456,137.438,137.44,994400001.0
2005-03-02 19:16:00,137.438,137.452,137.429,137.452,364499996.0
2005-03-02 19:17:00,137.44,137.454,137.432,137.432,397800003.0
2005-03-02 19:18:00,137.443,137.461,137.436,137.45,367100002.0
2005-03-02 19:19:00,137.463,137.475,137.454,137.454,634799999.0
2005-03-02 19:20:00,137.47,137.47,137.438,137.443,291700001.0
2005-03-02 19:21:00,137.447,137.453,137.44,137.447,547299999.0
2005-03-02 19:22:00,137.457,137.457,137.438,137.438,75200000.0
2005-03-02 19:23:00,137.442,137.442,137.425,137.431,995199996.0
2005-03-02 19:24:00,137.433,137.45,137.43,137.44,564999996.0
2005-03-02 19:25:00,137.447,137.447,137.424,137.424,524299998.0
2005-03-02 19:26:00,137.445,137.445,137.417,137.417,1363999994.0
2005-03-02 19:27:00,137.415,137.425,137.415,137.42,731100002.0
2005-03-02 19:28:00,137.425,137.425,137.412,137.417,410200002.0
2005-03-02 19:29:00,137.419,137.442,137.414,137.422,334899999.0
2005-03-02 19:30:00,137.433,137.433,137.393,137.395,826700005.0
2005-03-02 19:31:00,137.413,137.413,137.38,137.38,691999997.0
2005-03-02 19:32:00,137.373,137.4,137.373,137.396,755000002.0
2005-03-02 19:33:00,137.402,137.409,137.397,137.399,656900008.0
2005-03-02 19:34:00,137.399,137.411,137.393,137.393,1189700002.0
2005-03-02 19:35:00,137.388,137.398,137.386,137.392,538699996.0
2005-03-02 19:36:00,137.397,137.411,137.393,137.393,427599995.0
2005-03-02 19:37:00,137.386,137.399,137.386,137.387,93399998.0
2005-03-02 19:38:00,137.39,137.395,137.385,137.39,639299999.0
2005-03-02 19:39:00,137.385,137.388,137.369,137.373,895199999.0
2005-03-02 19:40:00,137.38,137.385,137.368,137.38,471199997.0
2005-03-02 19:41:00,137.377,137.385,137.372,137.375,952199997.0
2005-03-02 19:42:00,137.391,137.431,137.391,137.407,480800000.0
2005-03-02 19:43:00,137.426,137.439,137.426,137.431,112299999.0
2005-03-02 19:44:00,137.43,137.443,137.399,137.413,432799999.0
2005-03-02 19:45:00,137.415,137.42,137.395,137.408,50400000.0
2005-03-02 19:46:00,137.439,137.441,137.419,137.433,301100002.0
2005-03-02 19:47:00,137.423,137.442,137.423,137.431,195900000.0
2005-03-02 19:48:00,137.427,137.427,137.379,137.379,686699995.0
2005-03-02 19:49:00,137.38,137.407,137.38,137.407,310900001.0
2005-03-02 19:50:00,137.402,137.415,137.402,137.402,306699996.0
2005-03-02 19:51:00,137.407,137.407,137.395,137.395,251199996.0
2005-03-02 19:52:00,137.398,137.401,137.385,137.385,627500007.0
2005-03-02 19:53:00,137.392,137.403,137.389,137.389,444700002.0
2005-03-02 19:54:00,137.398,137.404,137.391,137.391,341699999.0
2005-03-02 19:55:00,137.405,137.426,137.397,137.426,174599998.0
2005-03-02 19:56:00,137.425,137.425,137.405,137.405,469700001.0
2005-03-02 19:57:00,137.401,137.41,137.395,137.403,599099998.0
2005-03-02 19:58:00,137.406,137.414,137.402,137.406,526900003.0
2005-03-02 19:59:00,137.412,137.429,137.41,137.418,654599999.0
2005-03-02 20:00:00,137.427,137.435,137.415,137.415,114800000.0
2005-03-02 20:01:00,137.429,137.438,137.421,137.423,302700000.0
2005-03-02 20:02:00,137.417,137.439,137.417,137.422,367399997.0
2005-03-02 20:03:00,137.444,137.449,137.405,137.427,222400000.0
2005-03-02 20:04:00,137.421,137.435,137.421,137.423,335900000.0
2005-03-02 20:05:00,137.427,137.432,137.42,137.422,653900005.0
2005-03-02 20:06:00,137.431,137.438,137.409,137.438,515599995.0
2005-03-02 20:07:00,137.416,137.433,137.416,137.43,308799998.0
2005-03-02 20:08:00,137.43,137.441,137.414,137.414,657300005.0
2005-03-02 20:09:00,137.428,137.43,137.414,137.418,354900000.0
2005-03-02 20:10:00,137.41,137.415,137.405,137.41,221199998.0
2005-03-02 20:11:00,137.415,137.421,137.399,137.4,850699997.0
2005-03-02 20:12:00,137.403,137.422,137.403,137.41,843399998.0
2005-03-02 20:13:00,137.413,137.429,137.413,137.426,278300000.0
2005-03-02 20:14:00,137.42,137.425,137.415,137.42,482700001.0
2005-03-02 20:15:00,137.427,137.44,137.418,137.418,693700006.0
2005-03-02 20:16:00,137.414,137.43,137.411,137.415,609500004.0
2005-03-02 20:17:00,137.417,137.45,137.417,137.436,269600000.0
2005-03-02 20:18:00,137.441,137.456,137.438,137.456,229900000.0
2005-03-02 20:19:00,137.46,137.465,137.455,137.455,593700000.0
2005-03-02 20:20:00,137.457,137.458,137.435,137.44,177800000.0
2005-03-02 20:21:00,137.446,137.449,137.429,137.448,398999995.0
2005-03-02 20:22:00,137.45,137.461,137.435,137.448,398600002.0
2005-03-02 20:23:00,137.475,137.477,137.456,137.456,341600001.0
2005-03-02 20:24:00,137.477,137.477,137.462,137.47,192900002.0
2005-03-02 20:25:00,137.47,137.478,137.461,137.461,465199999.0
2005-03-02 20:26:00,137.458,137.46,137.447,137.452,354900002.0
2005-03-02 20:27:00,137.453,137.464,137.452,137.461,794399989.0
2005-03-02 20:28:00,137.457,137.457,137.438,137.441,1022999994.0
2005-03-02 20:29:00,137.436,137.442,137.426,137.43,1164300002.0
2005-03-02 20:30:00,137.445,137.449,137.422,137.425,1686599995.0
2005-03-02 20:31:00,137.422,137.431,137.41,137.412,1364200010.0
2005-03-02 20:32:00,137.418,137.424,137.405,137.412,1178999995.0
2005-03-02 20:33:00,137.411,137.444,137.411,137.444,465999995.0
2005-03-02 20:34:00,137.438,137.444,137.428,137.432,473000000.0
2005-03-02 20:35:00,137.448,137.456,137.427,137.456,267400001.0
2005-03-02 20:36:00,137.457,137.458,137.446,137.452,494800000.0
2005-03-02 20:37:00,137.45,137.455,137.442,137.45,491099993.0
2005-03-02 20:38:00,137.455,137.455,137.442,137.45,608500000.0
2005-03-02 20:39:00,137.45,137.461,137.445,137.45,902799999.0
2005-03-02 20:40:00,137.445,137.463,137.445,137.452,1246799992.0
2005-03-02 20:41:00,137.451,137.466,137.449,137.46,462399999.0
2005-03-02 20:42:00,137.46,137.467,137.454,137.454,266699999.0
2005-03-02 20:43:00,137.452,137.471,137.448,137.457,454999999.0
2005-03-02 20:44:00,137.461,137.478,137.458,137.464,695800004.0
2005-03-02 20:45:00,137.475,137.475,137.457,137.457,710699995.0
2005-03-02 20:46:00,137.478,137.483,137.465,137.465,770199997.0
2005-03-02 20:47:00,137.474,137.495,137.466,137.481,838300001.0
2005-03-02 20:48:00,137.493,137.509,137.487,137.495,542900001.0
2005-03-02 20:49:00,137.5,137.509,137.495,137.5,338799997.0
2005-03-02 20:50:00,137.489,137.5,137.475,137.475,1088200000.0
2005-03-02 20:51:00,137.493,137.495,137.481,137.49,474099997.0
2005-03-02 20:52:00,137.49,137.495,137.485,137.49,359700006.0
2005-03-02 20:53:00,137.487,137.491,137.458,137.476,702399997.0
2005-03-02 20:54:00,137.48,137.484,137.474,137.477,352600002.0
2005-03-02 20:55:00,137.467,137.472,137.448,137.461,930700001.0
2005-03-02 20:56:00,137.459,137.483,137.458,137.458,929399997.0
2005-03-02 20:57:00,137.457,137.472,137.455,137.456,751399992.0
2005-03-02 20:58:00,137.472,137.492,137.465,137.472,1027100003.0
2005-03-02 20:59:00,137.488,137.533,137.488,137.518,1201699998.0
2005-03-02 21:00:00,137.519,137.53,137.507,137.519,1220699997.0
2005-03-02 21:01:00,137.525,137.525,137.502,137.51,1094099996.0
2005-03-02 21:02:00,137.502,137.519,137.501,137.505,460600003.0
2005-03-02 21:03:00,137.505,137.52,137.497,137.505,961200005.0
2005-03-02 21:04:00,137.512,137.516,137.498,137.501,525000003.0
2005-03-02 21:05:00,137.505,137.53,137.505,137.524,602700000.0
2005-03-02 21:06:00,137.52,137.528,137.51,137.51,640899999.0
2005-03-02 21:07:00,137.513,137.536,137.513,137.52,424300002.0
2005-03-02 21:08:00,137.526,137.559,137.526,137.542,545299996.0
2005-03-02 21:09:00,137.566,137.57,137.535,137.549,221899998.0
2005-03-02 21:10:00,137.56,137.569,137.552,137.552,275999999.0
2005-03-02 21:11:00,137.565,137.582,137.556,137.556,298500002.0
2005-03-02 21:12:00,137.552,137.577,137.552,137.553,423700001.0
2005-03-02 21:13:00,137.552,137.57,137.551,137.57,575800004.0
2005-03-02 21:14:00,137.562,137.572,137.549,137.555,762200001.0
2005-03-02 21:15:00,137.551,137.566,137.536,137.539,602300001.0
2005-03-02 21:16:00,137.535,137.546,137.53,137.53,726699995.0
2005-03-02 21:17:00,137.525,137.547,137.525,137.536,886299998.0
2005-03-02 21:18:00,137.537,137.537,137.528,137.529,292900004.0
2005-03-02 21:19:00,137.524,137.539,137.517,137.517,491599998.0
2005-03-02 21:20:00,137.535,137.535,137.518,137.528,1031100003.0
2005-03-02 21:21:00,137.529,137.539,137.522,137.522,673799996.0
2005-03-02 21:22:00,137.52,137.542,137.52,137.53,951600003.0
2005-03-02 21:23:00,137.53,137.539,137.521,137.521,473599997.0
2005-03-02 21:24:00,137.525,137.545,137.524,137.529,650999995.0
2005-03-02 21:25:00,137.539,137.553,137.523,137.53,573199998.0
2005-03-02 21:26:00,137.54,137.552,137.529,137.529,264700000.0
2005-03-02 21:27:00,137.534,137.542,137.534,137.542,167999999.0
2005-03-02 21:28:00,137.535,137.541,137.53,137.53,62000000.0
2005-03-02 21:29:00,137.532,137.549,137.532,137.535,172200001.0
2005-03-02 21:30:00,137.531,137.542,137.52,137.52,201200001.0
2005-03-02 21:31:00,137.52,137.541,137.52,137.538,82600000.0
2005-03-02 21:32:00,137.538,137.545,137.522,137.522,541899998.0
2005-03-02 21:33:00,137.545,137.545,137.524,137.532,126000000.0
2005-03-02 21:34:00,137.549,137.559,137.542,137.542,301599999.0
2005-03-02 21:35:00,137.542,137.552,137.54,137.54,132800001.0
2005-03-02 21:36:00,137.547,137.547,137.524,137.525,227799996.0
2005-03-02 21:37:00,137.547,137.548,137.534,137.538,98999998.0
2005-03-02 21:38:00,137.535,137.544,137.525,137.533,86399999.0
2005-03-02 21:39:00,137.538,137.538,137.527,137.531,223800001.0
2005-03-02 21:40:00,137.54,137.553,137.537,137.538,207000000.0
2005-03-02 21:41:00,137.541,137.552,137.539,137.546,107300002.0
2005-03-02 21:42:00,137.545,137.553,137.529,137.529,291400001.0
2005-03-02 21:43:00,137.531,137.547,137.524,137.532,416700000.0
2005-03-02 21:44:00,137.531,137.556,137.528,137.536,734899997.0
2005-03-02 21:45:00,137.541,137.551,137.532,137.532,308300000.0
2005-03-02 21:46:00,137.547,137.554,137.527,137.53,438600000.0
2005-03-02 21:47:00,137.549,137.555,137.524,137.535,357700003.0
2005-03-02 21:48:00,137.535,137.558,137.535,137.548,128399997.0
2005-03-02 21:49:00,137.543,137.551,137.524,137.524,108900002.0
2005-03-02 21:50:00,137.533,137.588,137.533,137.586,111300000.0
2005-03-02 21:51:00,137.592,137.617,137.587,137.606,155600002.0
2005-03-02 21:52:00,137.608,137.62,137.6,137.604,132900002.0
2005-03-02 21:53:00,137.603,137.603,137.597,137.597,84700000.0
2005-03-02 21:54:00,137.599,137.608,137.599,137.602,170800003.0
2005-03-02 21:55:00,137.609,137.609,137.585,137.585,51999999.0
2005-03-02 21:56:00,137.611,137.611,137.598,137.598,60700000.0
2005-03-02 21:57:00,137.6,137.6,137.566,137.566,59100000.0
2005-03-02 21:58:00,137.577,137.585,137.531,137.531,84599997.0
2005-03-02 21:59:00,137.571,137.571,137.53,137.565,75700000.0
2005-03-02 22:00:00,137.568,137.574,137.532,137.532,221400001.0
2005-03-02 22:01:00,137.547,137.547,137.527,137.534,365400000.0
2005-03-02 22:02:00,137.54,137.561,137.535,137.535,439599996.0
2005-03-02 22:03:00,137.533,137.559,137.533,137.541,132599997.0
2005-03-02 22:04:00,137.542,137.543,137.512,137.514,302399998.0
2005-03-02 22:05:00,137.532,137.532,137.499,137.51,118799999.0
2005-03-02 22:06:00,137.522,137.522,137.508,137.509,66199999.0
2005-03-02 22:07:00,137.522,137.522,137.504,137.511,138900000.0
2005-03-02 22:08:00,137.506,137.506,137.471,137.478,173100000.0
2005-03-02 22:09:00,137.472,137.48,137.465,137.472,88700000.0
2005-03-02 22:10:00,137.472,137.483,137.447,137.447,230500001.0
2005-03-02 22:11:00,137.439,137.455,137.439,137.443,173800003.0
2005-03-02 22:12:00,137.458,137.471,137.458,137.46,224700005.0
2005-03-02 22:13:00,137.463,137.47,137.458,137.463,160199999.0
2005-03-02 22:14:00,137.474,137.483,137.471,137.471,123400001.0
2005-03-02 22:15:00,137.477,137.485,137.459,137.459,251400005.0
2005-03-02 22:16:00,137.462,137.487,137.462,137.466,141300000.0
2005-03-02 22:17:00,137.468,137.474,137.468,137.47,26000000.0
2005-03-02 22:18:00,137.48,137.483,137.465,137.465,74700000.0
2005-03-02 22:19:00,137.46,137.466,137.453,137.453,158899997.0
2005-03-02 22:20:00,137.465,137.465,137.445,137.448,97200001.0
2005-03-02 22:21:00,137.457,137.458,137.444,137.452,100600000.0
2005-03-02 22:22:00,137.459,137.5,137.459,137.497,163399999.0
2005-03-02 22:23:00,137.498,137.498,137.489,137.492,349700002.0
2005-03-02 22:24:00,137.49,137.49,137.485,137.488,62800000.0
2005-03-02 22:25:00,137.486,137.491,137.476,137.476,150800000.0
2005-03-02 22:26:00,137.48,137.48,137.463,137.475,127599999.0
2005-03-02 22:27:00,137.476,137.488,137.472,137.483,675499988.0
2005-03-02 22:28:00,137.484,137.484,137.475,137.477,290700000.0
2005-03-02 22:29:00,137.474,137.474,137.465,137.469,65600001.0
2005-03-02 22:30:00,137.479,137.484,137.476,137.481,97500000.0
2005-03-02 22:31:00,137.475,137.479,137.461,137.463,209400001.0
2005-03-02 22:32:00,137.462,137.466,137.46,137.465,191799998.0
2005-03-02 22:33:00,137.475,137.498,137.475,137.483,179000001.0
2005-03-02 22:34:00,137.48,137.48,137.47,137.48,233599999.0
2005-03-02 22:35:00,137.48,137.487,137.472,137.472,115199999.0
2005-03-02 22:36:00,137.492,137.507,137.483,137.493,411299998.0
2005-03-02 22:37:00,137.503,137.514,137.495,137.495,323300001.0
2005-03-02 22:38:00,137.484,137.498,137.471,137.471,172800001.0
2005-03-02 22:39:00,137.471,137.471,137.45,137.45,223200003.0
2005-03-02 22:40:00,137.457,137.472,137.448,137.45,358099999.0
2005-03-02 22:41:00,137.46,137.465,137.449,137.452,212500002.0
2005-03-02 22:42:00,137.469,137.473,137.46,137.465,162499997.0
2005-03-02 22:43:00,137.474,137.474,137.451,137.451,92600000.0
2005-03-02 22:44:00,137.457,137.458,137.436,137.436,249199998.0
2005-03-02 22:45:00,137.444,137.461,137.444,137.452,298700003.0
2005-03-02 22:46:00,137.453,137.458,137.446,137.458,61300000.0
2005-03-02 22:47:00,137.457,137.489,137.456,137.481,110400003.0
2005-03-02 22:48:00,137.478,137.502,137.468,137.485,242500001.0
2005-03-02 22:49:00,137.487,137.499,137.478,137.493,265899997.0
2005-03-02 22:50:00,137.493,137.493,137.44,137.44,139099998.0
2005-03-02 22:51:00,137.447,137.459,137.445,137.454,215700000.0
2005-03-02 22:52:00,137.46,137.481,137.46,137.481,189499998.0
2005-03-02 22:53:00,137.45,137.476,137.418,137.476,213399999.0
2005-03-02 22:54:00,137.479,137.479,137.458,137.479,120099999.0
2005-03-02 22:55:00,137.485,137.503,137.472,137.482,112099997.0
2005-03-02 22:56:00,137.491,137.496,137.481,137.484,166000002.0
2005-03-02 22:57:00,137.477,137.483,137.477,137.477,170899999.0
2005-03-02 22:58:00,137.473,137.473,137.452,137.457,135799998.0
2005-03-02 22:59:00,137.466,137.466,137.433,137.445,154300003.0
2005-03-02 23:00:00,137.473,137.484,137.472,137.473,59899999.0
2005-03-02 23:01:00,137.47,137.475,137.462,137.472,89999998.0
2005-03-02 23:02:00,137.467,137.481,137.463,137.463,44600000.0
2005-03-02 23:03:00,137.476,137.476,137.456,137.456,29700000.0
2005-03-02 23:04:00,137.453,137.467,137.453,137.46,37400000.0
2005-03-02 23:05:00,137.468,137.474,137.462,137.462,96799998.0
2005-03-02 23:06:00,137.468,137.476,137.463,137.463,50900000.0
2005-03-02 23:07:00,137.472,137.507,137.472,137.499,134400003.0
2005-03-02 23:08:00,137.501,137.542,137.501,137.533,55000000.0
2005-03-02 23:09:00,137.535,137.535,137.486,137.505,97900002.0
2005-03-02 23:10:00,137.52,137.52,137.477,137.513,60000000.0
2005-03-02 23:11:00,137.503,137.516,137.478,137.504,93700002.0
2005-03-02 23:12:00,137.5,137.51,137.471,137.51,79800000.0
2005-03-02 23:13:00,137.501,137.501,137.465,137.498,64800002.0
2005-03-02 23:14:00,137.493,137.506,137.493,137.502,92800000.0
2005-03-02 23:15:00,137.506,137.506,137.495,137.499,58300000.0
2005-03-02 23:16:00,137.502,137.502,137.451,137.455,111499999.0
2005-03-02 23:17:00,137.457,137.485,137.457,137.465,51900000.0
2005-03-02 23:18:00,137.487,137.497,137.455,137.455,120199998.0
2005-03-02 23:19:00,137.472,137.494,137.472,137.475,67000002.0
2005-03-02 23:20:00,137.48,137.484,137.467,137.467,74300000.0
2005-03-02 23:21:00,137.476,137.483,137.465,137.481,74400000.0
2005-03-02 23:22:00,137.48,137.485,137.473,137.48,110599998.0
2005-03-02 23:23:00,137.47,137.47,137.442,137.45,59400000.0
2005-03-02 23:24:00,137.44,137.462,137.44,137.457,78799999.0
2005-03-02 23:25:00,137.468,137.468,137.453,137.453,24800000.0
2005-03-02 23:26:00,137.457,137.474,137.457,137.458,253800002.0
2005-03-02 23:27:00,137.461,137.486,137.461,137.486,96399999.0
2005-03-02 23:28:00,137.482,137.49,137.476,137.476,19800000.0
2005-03-02 23:29:00,137.49,137.494,137.464,137.485,114000000.0
2005-03-02 23:30:00,137.486,137.486,137.461,137.461,72900002.0
2005-03-02 23:31:00,137.47,137.49,137.47,137.474,63800000.0
2005-03-02 23:32:00,137.466,137.49,137.462,137.462,90500000.0
2005-03-02 23:33:00,137.48,137.485,137.467,137.467,79600000.0
2005-03-02 23:34:00,137.491,137.5,137.468,137.47,103400000.0
2005-03-02 23:35:00,137.483,137.483,137.463,137.468,40500000.0
2005-03-02 23:36:00,137.468,137.477,137.467,137.477,132600000.0
2005-03-02 23:37:00,137.483,137.49,137.481,137.487,52400000.0
2005-03-02 23:38:00,137.5,137.504,137.489,137.494,166700000.0
2005-03-02 23:39:00,137.509,137.516,137.509,137.516,42800001.0
2005-03-02 23:40:00,137.509,137.511,137.501,137.502,99799999.0
2005-03-02 23:41:00,137.5,137.518,137.5,137.51,176400003.0
2005-03-02 23:42:00,137.525,137.526,137.514,137.514,170100000.0
2005-03-02 23:43:00,137.52,137.52,137.52,137.52,4800000.0
2005-03-02 23:44:00,137.523,137.525,137.516,137.522,139000000.0
2005-03-02 23:45:00,137.525,137.531,137.525,137.529,73200000.0
2005-03-02 23:46:00,137.538,137.554,137.537,137.553,69300002.0
2005-03-02 23:47:00,137.56,137.56,137.537,137.537,60200001.0
2005-03-02 23:48:00,137.527,137.529,137.513,137.527,42400000.0
2005-03-02 23:49:00,137.537,137.548,137.534,137.534,87900001.0
2005-03-02 23:50:00,137.522,137.522,137.434,137.5,82299998.0
2005-03-02 23:51:00,137.525,137.54,137.413,137.413,134000004.0
2005-03-02 23:52:00,137.421,137.563,137.421,137.422,118100003.0
2005-03-02 23:53:00,137.59,137.594,137.468,137.543,158999998.0
2005-03-02 23:54:00,137.583,137.583,137.451,137.547,70300000.0
2005-03-02 23:55:00,137.565,137.565,137.54,137.549,80700002.0
2005-03-02 23:56:00,137.548,137.555,137.541,137.548,177299998.0
2005-03-02 23:57:00,137.55,137.573,137.541,137.573,34100000.0
2005-03-02 23:58:00,137.583,137.589,137.575,137.58,113500003.0
2005-03-02 23:59:00,137.583,137.637,137.583,137.637,55000000.0
2005-03-03 00:00:00,137.633,137.647,137.619,137.619,58100000.0
2005-03-03 00:01:00,137.6,137.6,137.591,137.594,39600000.0
2005-03-03 00:02:00,137.586,137.605,137.581,137.605,51200000.0
2005-03-03 00:03:00,137.605,137.608,137.595,137.604,82199999.0
2005-03-03 00:04:00,137.603,137.603,137.583,137.589,50099999.0
2005-03-03 00:05:00,137.596,137.604,137.594,137.598,98199997.0
2005-03-03 00:06:00,137.598,137.605,137.59,137.599,105100000.0
2005-03-03 00:07:00,137.603,137.603,137.589,137.603,50400000.0
2005-03-03 00:08:00,137.59,137.59,137.565,137.565,111300001.0
2005-03-03 00:09:00,137.575,137.585,137.567,137.585,57500000.0
2005-03-03 00:10:00,137.577,137.601,137.575,137.601,40800000.0
2005-03-03 00:11:00,137.576,137.589,137.567,137.584,94100000.0
2005-03-03 00:12:00,137.578,137.598,137.577,137.596,85799999.0
2005-03-03 00:13:00,137.586,137.593,137.579,137.593,136900003.0
2005-03-03 00:14:00,137.607,137.608,137.585,137.59,128499998.0
2005-03-03 00:15:00,137.595,137.602,137.577,137.594,154600003.0
2005-03-03 00:16:00,137.57,137.595,137.569,137.595,161599999.0
2005-03-03 00:17:00,137.603,137.61,137.587,137.589,104600001.0
2005-03-03 00:18:00,137.584,137.597,137.584,137.588,56799999.0
2005-03-03 00:19:00,137.603,137.603,137.576,137.576,38200000.0
2005-03-03 00:20:00,137.572,137.581,137.57,137.579,80100000.0
2005-03-03 00:21:00,137.573,137.595,137.569,137.595,114200002.0
2005-03-03 00:22:00,137.58,137.585,137.58,137.58,78699998.0
2005-03-03 00:23:00,137.583,137.584,137.548,137.548,93000001.0
2005-03-03 00:24:00,137.585,137.59,137.567,137.567,97099998.0
2005-03-03 00:25:00,137.598,137.598,137.569,137.584,85600000.0
2005-03-03 00:26:00,137.58,137.585,137.58,137.583,56999998.0
2005-03-03 00:27:00,137.584,137.586,137.584,137.586,41000002.0
2005-03-03 00:28:00,137.585,137.59,137.575,137.575,173199998.0
2005-03-03 00:29:00,137.595,137.595,137.585,137.59,91099997.0
2005-03-03 00:30:00,137.592,137.609,137.592,137.592,71500002.0
2005-03-03 00:31:00,137.59,137.627,137.59,137.615,72700001.0
2005-03-03 00:32:00,137.637,137.642,137.615,137.615,69600000.0
2005-03-03 00:33:00,137.615,137.626,137.604,137.618,103199998.0
2005-03-03 00:34:00,137.618,137.628,137.588,137.61,46900000.0
2005-03-03 00:35:00,137.613,137.613,137.571,137.61,92999998.0
2005-03-03 00:36:00,137.619,137.625,137.595,137.595,78599999.0
2005-03-03 00:37:00,137.605,137.627,137.583,137.627,51800000.0
2005-03-03 00:38:00,137.627,137.633,137.619,137.622,67200000.0
2005-03-03 00:39:00,137.625,137.631,137.624,137.628,100600000.0
2005-03-03 00:40:00,137.623,137.623,137.616,137.623,28600000.0
2005-03-03 00:41:00,137.638,137.64,137.625,137.625,60400000.0
2005-03-03 00:42:00,137.613,137.625,137.613,137.615,96800001.0
2005-03-03 00:43:00,137.616,137.617,137.6,137.606,84400000.0
2005-03-03 00:44:00,137.614,137.62,137.602,137.615,78599999.0
2005-03-03 00:45:00,137.622,137.627,137.613,137.613,86300000.0
2005-03-03 00:46:00,137.613,137.613,137.561,137.561,32700000.0
2005-03-03 00:47:00,137.595,137.6,137.584,137.588,85299998.0
2005-03-03 00:48:00,137.601,137.62,137.591,137.62,48800000.0
2005-03-03 00:49:00,137.585,137.617,137.585,137.617,72800000.0
2005-03-03 00:50:00,137.614,137.62,137.605,137.613,94600000.0
2005-03-03 00:51:00,137.614,137.614,137.588,137.588,104000000.0
2005-03-03 00:52:00,137.602,137.608,137.572,137.582,79200001.0
2005-03-03 00:53:00,137.61,137.614,137.59,137.59,157499997.0
2005-03-03 00:54:00,137.591,137.606,137.582,137.605,114999999.0
2005-03-03 00:55:00,137.597,137.607,137.588,137.588,102799998.0
2005-03-03 00:56:00,137.593,137.607,137.593,137.607,71700001.0
2005-03-03 00:57:00,137.616,137.62,137.605,137.614,110699999.0
2005-03-03 00:58:00,137.605,137.622,137.6,137.621,65900001.0
2005-03-03 00:59:00,137.575,137.614,137.575,137.609,135400003.0
2005-03-03 01:00:00,137.587,137.618,137.587,137.616,124099998.0
2005-03-03 01:01:00,137.605,137.612,137.599,137.602,61799999.0
2005-03-03 01:02:00,137.61,137.629,137.6,137.629,51200000.0
2005-03-03 01:03:00,137.626,137.626,137.61,137.625,82699999.0
2005-03-03 01:04:00,137.612,137.626,137.612,137.626,138800002.0
2005-03-03 01:05:00,137.624,137.635,137.615,137.621,56800000.0
2005-03-03 01:06:00,137.628,137.636,137.612,137.612,52400000.0
2005-03-03 01:07:00,137.605,137.609,137.596,137.604,82200002.0
2005-03-03 01:08:00,137.602,137.62,137.596,137.614,83099999.0
2005-03-03 01:09:00,137.607,137.609,137.584,137.584,97499999.0
2005-03-03 01:10:00,137.588,137.597,137.57,137.597,188899998.0
2005-03-03 01:11:00,137.593,137.61,137.583,137.596,106400000.0
2005-03-03 01:12:00,137.605,137.61,137.578,137.606,86700000.0
2005-03-03 01:13:00,137.599,137.615,137.593,137.615,80600000.0
2005-03-03 01:14:00,137.593,137.607,137.586,137.6,205600001.0
2005-03-03 01:15:00,137.595,137.61,137.593,137.593,60100000.0
2005-03-03 01:16:00,137.599,137.627,137.594,137.615,160300000.0
2005-03-03 01:17:00,137.611,137.617,137.602,137.604,144800001.0
2005-03-03 01:18:00,137.608,137.608,137.596,137.599,72700001.0
2005-03-03 01:19:00,137.613,137.615,137.58,137.58,15900000.0
2005-03-03 01:20:00,137.589,137.597,137.575,137.597,177499998.0
2005-03-03 01:21:00,137.597,137.626,137.597,137.607,66700000.0
2005-03-03 01:22:00,137.589,137.612,137.568,137.612,53500000.0
2005-03-03 01:23:00,137.593,137.606,137.593,137.6,166699999.0
2005-03-03 01:24:00,137.61,137.634,137.599,137.62,149099998.0
2005-03-03 01:25:00,137.636,137.636,137.605,137.611,132799998.0
2005-03-03 01:26:00,137.611,137.621,137.604,137.613,101799999.0
2005-03-03 01:27:00,137.618,137.62,137.615,137.62,62299998.0
2005-03-03 01:28:00,137.573,137.613,137.573,137.61,72700000.0
2005-03-03 01:29:00,137.627,137.627,137.609,137.617,93000000.0
2005-03-03 01:30:00,137.615,137.621,137.601,137.615,92600000.0
2005-03-03 01:31:00,137.595,137.617,137.595,137.607,108100000.0
2005-03-03 01:32:00,137.616,137.624,137.608,137.622,122899998.0
2005-03-03 01:33:00,137.592,137.605,137.592,137.605,99500000.0
2005-03-03 01:34:00,137.624,137.647,137.624,137.63,59300000.0
2005-03-03 01:35:00,137.638,137.645,137.632,137.639,60199999.0
2005-03-03 01:36:00,137.628,137.646,137.624,137.646,52000002.0
2005-03-03 01:37:00,137.65,137.652,137.64,137.641,77000000.0
2005-03-03 01:38:00,137.636,137.636,137.623,137.628,63800000.0
2005-03-03 01:39:00,137.635,137.635,137.623,137.63,172899998.0
2005-03-03 01:40:00,137.628,137.637,137.624,137.637,66200000.0
2005-03-03 01:41:00,137.638,137.643,137.632,137.632,31700000.0
2005-03-03 01:42:00,137.642,137.642,137.627,137.63,163100000.0
2005-03-03 01:43:00,137.627,137.651,137.626,137.64,133900002.0
2005-03-03 01:44:00,137.64,137.65,137.633,137.633,71199999.0
2005-03-03 01:45:00,137.63,137.635,137.63,137.635,51100002.0
2005-03-03 01:46:00,137.638,137.642,137.634,137.642,39999999.0
2005-03-03 01:47:00,137.64,137.644,137.638,137.638,49100001.0
2005-03-03 01:48:00,137.625,137.63,137.623,137.63,65500000.0
2005-03-03 01:49:00,137.625,137.629,137.62,137.625,118700002.0
2005-03-03 01:50:00,137.603,137.612,137.594,137.612,122699999.0
2005-03-03 01:51:00,137.617,137.617,137.595,137.605,54300000.0
2005-03-03 01:52:00,137.613,137.613,137.589,137.598,144999999.0
2005-03-03 01:53:00,137.599,137.605,137.593,137.593,92499999.0
2005-03-03 01:54:00,137.61,137.612,137.6,137.601,52400000.0
2005-03-03 01:55:00,137.618,137.64,137.61,137.64,92999999.0
2005-03-03 01:56:00,137.621,137.627,137.612,137.62,110999998.0
2005-03-03 01:57:00,137.628,137.652,137.614,137.646,101199999.0
2005-03-03 01:58:00,137.641,137.658,137.634,137.634,74300000.0
2005-03-03 01:59:00,137.634,137.634,137.592,137.596,112000000.0
2005-03-03 02:00:00,137.632,137.634,137.608,137.613,73599999.0
2005-03-03 02:01:00,137.638,137.638,137.602,137.612,119800000.0
2005-03-03 02:02:00,137.625,137.63,137.605,137.607,72700000.0
2005-03-03 02:03:00,137.618,137.62,137.602,137.615,182299997.0
2005-03-03 02:04:00,137.615,137.635,137.608,137.63,57500000.0
2005-03-03 02:05:00,137.632,137.645,137.632,137.633,84999999.0
2005-03-03 02:06:00,137.64,137.648,137.638,137.642,97599999.0
2005-03-03 02:07:00,137.644,137.664,137.644,137.649,108300001.0
2005-03-03 02:08:00,137.677,137.691,137.666,137.68,55799998.0
2005-03-03 02:09:00,137.69,137.692,137.677,137.689,92400000.0
2005-03-03 02:10:00,137.678,137.693,137.678,137.691,52599999.0
2005-03-03 02:11:00,137.702,137.716,137.691,137.699,70500000.0
2005-03-03 02:12:00,137.707,137.717,137.705,137.713,146200001.0
2005-03-03 02:13:00,137.713,137.719,137.711,137.718,75200002.0
2005-03-03 02:14:00,137.716,137.725,137.713,137.713,183200001.0
2005-03-03 02:15:00,137.721,137.726,137.707,137.707,38700000.0
2005-03-03 02:16:00,137.706,137.723,137.706,137.713,82700000.0
2005-03-03 02:17:00,137.724,137.725,137.715,137.72,96000000.0
2005-03-03 02:18:00,137.722,137.733,137.722,137.727,57200000.0
2005-03-03 02:19:00,137.725,137.735,137.725,137.73,96300001.0
2005-03-03 02:20:00,137.732,137.738,137.72,137.726,80000000.0
2005-03-03 02:21:00,137.73,137.74,137.73,137.731,60500000.0
2005-03-03 02:22:00,137.741,137.757,137.741,137.741,132200002.0
2005-03-03 02:23:00,137.742,137.746,137.729,137.729,52700001.0
2005-03-03 02:24:00,137.742,137.745,137.728,137.733,168499995.0
2005-03-03 02:25:00,137.736,137.736,137.705,137.705,42600000.0
2005-03-03 02:26:00,137.722,137.725,137.707,137.707,98300000.0
2005-03-03 02:27:00,137.708,137.71,137.69,137.705,147799997.0
2005-03-03 02:28:00,137.718,137.719,137.708,137.708,84900000.0
2005-03-03 02:29:00,137.715,137.728,137.704,137.704,104500002.0
2005-03-03 02:30:00,137.715,137.715,137.695,137.695,32900000.0
2005-03-03 02:31:00,137.703,137.713,137.703,137.711,95099998.0
2005-03-03 02:32:00,137.718,137.734,137.712,137.73,151999999.0
2005-03-03 02:33:00,137.723,137.73,137.717,137.717,156500001.0
2005-03-03 02:34:00,137.731,137.745,137.72,137.745,82299998.0
2005-03-03 02:35:00,137.757,137.762,137.751,137.757,127899998.0
2005-03-03 02:36:00,137.755,137.759,137.744,137.744,73400000.0
2005-03-03 02:37:00,137.757,137.772,137.757,137.757,57600000.0
2005-03-03 02:38:00,137.758,137.76,137.742,137.749,51500000.0
2005-03-03 02:39:00,137.742,137.743,137.709,137.709,68699999.0
2005-03-03 02:40:00,137.727,137.727,137.72,137.722,130100000.0
2005-03-03 02:41:00,137.727,137.733,137.725,137.725,135600000.0
2005-03-03 02:42:00,137.727,137.731,137.714,137.714,33600000.0
2005-03-03 02:43:00,137.707,137.715,137.705,137.705,99100001.0
2005-03-03 02:44:00,137.708,137.728,137.706,137.717,68200000.0
2005-03-03 02:45:00,137.72,137.73,137.72,137.72,135500000.0
2005-03-03 02:46:00,137.727,137.739,137.727,137.732,90899999.0
2005-03-03 02:47:00,137.751,137.76,137.738,137.753,171800005.0
2005-03-03 02:48:00,137.745,137.773,137.73,137.738,139900003.0
2005-03-03 02:49:00,137.747,137.747,137.738,137.74,22000000.0
2005-03-03 02:50:00,137.741,137.751,137.741,137.741,101199999.0
2005-03-03 02:51:00,137.741,137.746,137.738,137.738,64800000.0
2005-03-03 02:52:00,137.737,137.745,137.735,137.745,126199998.0
2005-03-03 02:53:00,137.747,137.76,137.747,137.754,53999999.0
2005-03-03 02:54:00,137.757,137.77,137.757,137.762,64699999.0
2005-03-03 02:55:00,137.732,137.732,137.718,137.718,1600000.0
2005-03-03 02:56:00,137.714,137.729,137.709,137.709,146400001.0
2005-03-03 02:57:00,137.72,137.736,137.72,137.723,116099999.0
2005-03-03 02:58:00,137.73,137.754,137.73,137.735,104000001.0
2005-03-03 02:59:00,137.739,137.789,137.739,137.782,61700001.0
2005-03-03 03:00:00,137.782,137.782,137.715,137.74,104600002.0
2005-03-03 03:01:00,137.768,137.775,137.767,137.77,72100001.0
2005-03-03 03:02:00,137.767,137.775,137.746,137.746,60800000.0
2005-03-03 03:03:00,137.748,137.748,137.737,137.74,71099998.0
2005-03-03 03:04:00,137.731,137.746,137.725,137.746,104600000.0
2005-03-03 03:05:00,137.738,137.745,137.725,137.745,101000000.0
2005-03-03 03:06:00,137.763,137.77,137.736,137.74,125899999.0
2005-03-03 03:07:00,137.741,137.748,137.722,137.73,129799999.0
2005-03-03 03:08:00,137.738,137.738,137.709,137.732,46199999.0
2005-03-03 03:09:00,137.735,137.735,137.711,137.721,99699999.0
2005-03-03 03:10:00,137.725,137.735,137.713,137.713,109299998.0
2005-03-03 03:11:00,137.714,137.72,137.702,137.702,49900000.0
2005-03-03 03:12:00,137.697,137.724,137.691,137.707,49499999.0
2005-03-03 03:13:00,137.699,137.707,137.692,137.692,24300000.0
2005-03-03 03:14:00,137.692,137.727,137.692,137.72,73800000.0
2005-03-03 03:15:00,137.727,137.727,137.701,137.708,139000000.0
2005-03-03 03:16:00,137.701,137.711,137.7,137.702,111899999.0
2005-03-03 03:17:00,137.722,137.724,137.709,137.718,86099999.0
2005-03-03 03:18:00,137.744,137.745,137.736,137.745,88300000.0
2005-03-03 03:19:00,137.745,137.759,137.718,137.724,136600001.0
2005-03-03 03:20:00,137.723,137.735,137.715,137.724,50700000.0
2005-03-03 03:21:00,137.74,137.74,137.713,137.725,57800000.0
2005-03-03 03:22:00,137.725,137.742,137.725,137.732,140199998.0
2005-03-03 03:23:00,137.742,137.758,137.731,137.731,47200000.0
2005-03-03 03:24:00,137.775,137.783,137.732,137.745,93300001.0
2005-03-03 03:25:00,137.762,137.762,137.734,137.735,90400000.0
2005-03-03 03:26:00,137.751,137.751,137.727,137.733,36400000.0
2005-03-03 03:27:00,137.732,137.735,137.717,137.72,115400000.0
2005-03-03 03:28:00,137.723,137.747,137.723,137.734,119600002.0
2005-03-03 03:29:00,137.727,137.77,137.726,137.77,137000000.0
2005-03-03 03:30:00,137.727,137.752,137.72,137.732,48900001.0
2005-03-03 03:31:00,137.733,137.749,137.726,137.743,107999999.0
2005-03-03 03:32:00,137.755,137.759,137.726,137.726,98000002.0
2005-03-03 03:33:00,137.732,137.771,137.732,137.76,117700000.0
2005-03-03 03:34:00,137.765,137.768,137.756,137.765,113699999.0
2005-03-03 03:35:00,137.765,137.772,137.761,137.761,177600001.0
2005-03-03 03:36:00,137.767,137.783,137.759,137.759,117000002.0
2005-03-03 03:37:00,137.762,137.762,137.749,137.749,62199998.0
2005-03-03 03:38:00,137.762,137.765,137.753,137.753,109099998.0
2005-03-03 03:39:00,137.757,137.757,137.744,137.756,203200001.0
2005-03-03 03:40:00,137.753,137.757,137.749,137.749,43600001.0
2005-03-03 03:41:00,137.753,137.757,137.744,137.753,113899998.0
2005-03-03 03:42:00,137.752,137.752,137.743,137.743,12800000.0
2005-03-03 03:43:00,137.722,137.737,137.717,137.717,58500001.0
2005-03-03 03:44:00,137.72,137.72,137.712,137.715,90500001.0
2005-03-03 03:45:00,137.72,137.725,137.715,137.725,67900001.0
2005-03-03 03:46:00,137.725,137.725,137.72,137.725,94600003.0
2005-03-03 03:47:00,137.725,137.737,137.725,137.728,47699999.0
2005-03-03 03:48:00,137.725,137.73,137.725,137.73,43499999.0
2005-03-03 03:49:00,137.718,137.733,137.715,137.717,226699999.0
2005-03-03 03:50:00,137.708,137.727,137.708,137.717,131900000.0
2005-03-03 03:51:00,137.732,137.739,137.703,137.716,143299999.0
2005-03-03 03:52:00,137.723,137.723,137.717,137.717,55800002.0
2005-03-03 03:53:00,137.715,137.715,137.696,137.708,46200001.0
2005-03-03 03:54:00,137.717,137.718,137.7,137.703,85399999.0
2005-03-03 03:55:00,137.707,137.715,137.698,137.698,70800000.0
2005-03-03 03:56:00,137.701,137.703,137.695,137.695,17600000.0
2005-03-03 03:57:00,137.697,137.699,137.676,137.683,67300001.0
2005-03-03 03:58:00,137.689,137.694,137.677,137.684,48700000.0
2005-03-03 03:59:00,137.683,137.701,137.683,137.695,52000000.0
2005-03-03 04:00:00,137.695,137.715,137.695,137.704,85200002.0
2005-03-03 04:01:00,137.696,137.707,137.69,137.7,217300002.0
2005-03-03 04:02:00,137.699,137.709,137.697,137.702,97299998.0
2005-03-03 04:03:00,137.712,137.718,137.696,137.711,81300000.0
2005-03-03 04:04:00,137.715,137.716,137.697,137.704,39200000.0
2005-03-03 04:05:00,137.703,137.707,137.687,137.697,133500000.0
2005-03-03 04:06:00,137.708,137.712,137.704,137.705,48700000.0
2005-03-03 04:07:00,137.702,137.702,137.69,137.69,72900000.0
2005-03-03 04:08:00,137.708,137.708,137.7,137.703,49600000.0
2005-03-03 04:09:00,137.704,137.72,137.694,137.694,55200000.0
2005-03-03 04:10:00,137.702,137.706,137.695,137.7,181700003.0
2005-03-03 04:11:00,137.691,137.696,137.684,137.696,121799997.0
2005-03-03 04:12:00,137.691,137.691,137.684,137.684,26500000.0
2005-03-03 04:13:00,137.688,137.688,137.658,137.659,72399999.0
2005-03-03 04:14:00,137.669,137.673,137.661,137.661,59200000.0
2005-03-03 04:15:00,137.672,137.672,137.651,137.651,77700001.0
2005-03-03 04:16:00,137.653,137.684,137.653,137.676,109199999.0
2005-03-03 04:17:00,137.683,137.683,137.669,137.672,123399999.0
2005-03-03 04:18:00,137.667,137.684,137.664,137.674,113899999.0
2005-03-03 04:19:00,137.664,137.671,137.66,137.66,85800000.0
2005-03-03 04:20:00,137.675,137.679,137.648,137.648,132400002.0
2005-03-03 04:21:00,137.667,137.667,137.653,137.667,129499999.0
2005-03-03 04:22:00,137.668,137.672,137.652,137.655,115999998.0
2005-03-03 04:23:00,137.642,137.66,137.642,137.658,84799999.0
2005-03-03 04:24:00,137.649,137.666,137.649,137.657,73999999.0
2005-03-03 04:25:00,137.66,137.67,137.653,137.668,124500000.0
2005-03-03 04:26:00,137.684,137.689,137.672,137.678,129200000.0
2005-03-03 04:27:00,137.686,137.701,137.685,137.69,101599999.0
2005-03-03 04:28:00,137.69,137.695,137.678,137.681,94400000.0
2005-03-03 04:29:00,137.673,137.688,137.671,137.68,99900001.0
2005-03-03 04:30:00,137.689,137.696,137.683,137.696,91300002.0
2005-03-03 04:31:00,137.695,137.704,137.692,137.693,58800000.0
2005-03-03 04:32:00,137.7,137.7,137.675,137.691,87700000.0
2005-03-03 04:33:00,137.691,137.691,137.67,137.67,94100000.0
2005-03-03 04:34:00,137.684,137.686,137.672,137.686,199800003.0
2005-03-03 04:35:00,137.692,137.692,137.674,137.674,52000000.0
2005-03-03 04:36:00,137.681,137.686,137.681,137.684,39499999.0
2005-03-03 04:37:00,137.69,137.69,137.683,137.683,28800000.0
2005-03-03 04:38:00,137.685,137.685,137.675,137.675,20700000.0
2005-03-03 04:39:00,137.685,137.697,137.685,137.685,76099999.0
2005-03-03 04:40:00,137.687,137.69,137.678,137.679,103099998.0
2005-03-03 04:41:00,137.687,137.69,137.678,137.68,93900002.0
2005-03-03 04:42:00,137.677,137.692,137.671,137.692,112800001.0
2005-03-03 04:43:00,137.676,137.69,137.67,137.686,77799998.0
2005-03-03 04:44:00,137.689,137.692,137.674,137.689,122000002.0
2005-03-03 04:45:00,137.678,137.687,137.675,137.677,92300001.0
2005-03-03 04:46:00,137.672,137.68,137.667,137.667,44200000.0
2005-03-03 04:47:00,137.68,137.68,137.657,137.661,83499999.0
2005-03-03 04:48:00,137.667,137.672,137.662,137.662,82200000.0
2005-03-03 04:49:00,137.668,137.668,137.66,137.662,119900002.0
2005-03-03 04:50:00,137.66,137.697,137.66,137.683,146600005.0
2005-03-03 04:51:00,137.7,137.7,137.671,137.69,39200000.0
2005-03-03 04:52:00,137.7,137.7,137.681,137.694,54100001.0
2005-03-03 04:53:00,137.693,137.693,137.687,137.687,24000000.0
2005-03-03 04:54:00,137.687,137.703,137.687,137.691,106799999.0
2005-03-03 04:55:00,137.685,137.694,137.685,137.69,79100000.0
2005-03-03 04:56:00,137.685,137.699,137.684,137.685,109899999.0
2005-03-03 04:57:00,137.688,137.699,137.688,137.69,46100000.0
2005-03-03 04:58:00,137.713,137.715,137.696,137.715,45600001.0
2005-03-03 04:59:00,137.709,137.721,137.709,137.711,105699998.0
2005-03-03 05:00:00,137.709,137.718,137.692,137.692,88400002.0
2005-03-03 05:01:00,137.688,137.701,137.688,137.692,112500000.0
2005-03-03 05:02:00,137.689,137.714,137.689,137.704,57100000.0
2005-03-03 05:03:00,137.707,137.712,137.7,137.7,83400002.0
2005-03-03 05:04:00,137.695,137.707,137.692,137.692,89400002.0
2005-03-03 05:05:00,137.691,137.707,137.691,137.701,49600000.0
2005-03-03 05:06:00,137.705,137.717,137.705,137.71,26700000.0
2005-03-03 05:07:00,137.725,137.729,137.711,137.713,81500000.0
2005-03-03 05:08:00,137.715,137.729,137.715,137.72,67500000.0
2005-03-03 05:09:00,137.721,137.721,137.705,137.717,226199999.0
2005-03-03 05:10:00,137.722,137.726,137.719,137.719,126200001.0
2005-03-03 05:11:00,137.73,137.742,137.728,137.731,90200000.0
2005-03-03 05:12:00,137.716,137.716,137.714,137.714,51100000.0
2005-03-03 05:13:00,137.715,137.715,137.705,137.705,55899999.0
2005-03-03 05:14:00,137.73,137.73,137.707,137.725,97600001.0
2005-03-03 05:15:00,137.711,137.711,137.704,137.704,28000001.0
2005-03-03 05:16:00,137.71,137.714,137.7,137.708,59200000.0
2005-03-03 05:17:00,137.707,137.727,137.707,137.714,123000002.0
2005-03-03 05:18:00,137.732,137.732,137.714,137.714,47999999.0
2005-03-03 05:19:00,137.713,137.715,137.701,137.71,98399998.0
2005-03-03 05:20:00,137.721,137.726,137.721,137.723,44000000.0
2005-03-03 05:21:00,137.715,137.715,137.7,137.7,135699999.0
2005-03-03 05:22:00,137.71,137.728,137.71,137.728,39700000.0
2005-03-03 05:23:00,137.736,137.752,137.734,137.752,96099998.0
2005-03-03 05:24:00,137.735,137.735,137.73,137.733,34000000.0
2005-03-03 05:25:00,137.725,137.726,137.716,137.726,148600003.0
2005-03-03 05:26:00,137.727,137.727,137.719,137.72,33600001.0
2005-03-03 05:27:00,137.724,137.724,137.721,137.721,19200000.0
2005-03-03 05:28:00,137.732,137.733,137.732,137.733,53399998.0
2005-03-03 05:29:00,137.728,137.732,137.716,137.727,136100001.0
2005-03-03 05:30:00,137.72,137.72,137.716,137.716,24000000.0
2005-03-03 05:31:00,137.706,137.707,137.703,137.703,44900000.0
2005-03-03 05:32:00,137.699,137.712,137.696,137.696,17600000.0
2005-03-03 05:33:00,137.717,137.726,137.703,137.723,96000000.0
2005-03-03 05:34:00,137.719,137.721,137.71,137.721,99999999.0
2005-03-03 05:35:00,137.72,137.725,137.72,137.725,13600000.0
2005-03-03 05:36:00,137.723,137.732,137.711,137.725,219999999.0
2005-03-03 05:37:00,137.712,137.719,137.712,137.713,57600000.0
2005-03-03 05:38:00,137.714,137.716,137.714,137.716,41900002.0
2005-03-03 05:39:00,137.712,137.712,137.708,137.708,22400000.0
2005-03-03 05:40:00,137.706,137.726,137.706,137.71,124299999.0
2005-03-03 05:41:00,137.715,137.723,137.71,137.71,67200002.0
2005-03-03 05:42:00,137.715,137.728,137.706,137.718,90100000.0
2005-03-03 05:43:00,137.719,137.733,137.712,137.728,42000000.0
2005-03-03 05:44:00,137.715,137.725,137.715,137.72,113199998.0
2005-03-03 05:45:00,137.724,137.741,137.724,137.74,125900000.0
2005-03-03 05:46:00,137.725,137.727,137.709,137.709,73599999.0
2005-03-03 05:47:00,137.712,137.735,137.712,137.735,110800000.0
2005-03-03 05:48:00,137.726,137.726,137.716,137.718,107699997.0
2005-03-03 05:49:00,137.732,137.732,137.709,137.716,175799997.0
2005-03-03 05:50:00,137.702,137.729,137.682,137.726,166200001.0
2005-03-03 05:51:00,137.74,137.744,137.73,137.734,142299999.0
2005-03-03 05:52:00,137.722,137.741,137.722,137.728,72400000.0
2005-03-03 05:53:00,137.73,137.737,137.719,137.719,97200003.0
2005-03-03 05:54:00,137.712,137.718,137.679,137.718,116000001.0
2005-03-03 05:55:00,137.72,137.72,137.669,137.713,91099998.0
2005-03-03 05:56:00,137.722,137.726,137.722,137.723,37600000.0
2005-03-03 05:57:00,137.73,137.73,137.73,137.73,4000000.0
2005-03-03 05:58:00,137.723,137.736,137.704,137.731,83700001.0
2005-03-03 05:59:00,137.701,137.725,137.701,137.725,93600000.0
2005-03-03 06:00:00,137.721,137.732,137.716,137.723,142400002.0
2005-03-03 06:01:00,137.721,137.737,137.721,137.728,46500000.0
2005-03-03 06:02:00,137.719,137.736,137.719,137.732,95900000.0
2005-03-03 06:03:00,137.731,137.736,137.716,137.716,67999999.0
2005-03-03 06:04:00,137.723,137.736,137.721,137.727,72200000.0
2005-03-03 06:05:00,137.754,137.754,137.736,137.747,86000000.0
2005-03-03 06:06:00,137.741,137.752,137.74,137.744,153799997.0
2005-03-03 06:07:00,137.735,137.75,137.735,137.74,104699998.0
2005-03-03 06:08:00,137.745,137.745,137.721,137.73,32800000.0
2005-03-03 06:09:00,137.737,137.749,137.732,137.742,106600000.0
2005-03-03 06:10:00,137.74,137.74,137.735,137.735,59199999.0
2005-03-03 06:11:00,137.738,137.74,137.733,137.74,132499999.0
2005-03-03 06:12:00,137.737,137.74,137.737,137.74,36000000.0
2005-03-03 06:13:00,137.735,137.745,137.732,137.735,85700000.0
2005-03-03 06:14:00,137.745,137.745,137.74,137.74,13200000.0
2005-03-03 06:15:00,137.742,137.742,137.724,137.731,84999999.0
2005-03-03 06:16:00,137.74,137.745,137.733,137.74,58100001.0
2005-03-03 06:17:00,137.743,137.751,137.74,137.748,59499998.0
2005-03-03 06:18:00,137.737,137.745,137.735,137.74,61400001.0
2005-03-03 06:19:00,137.745,137.745,137.732,137.737,139499998.0
2005-03-03 06:20:00,137.739,137.751,137.739,137.751,20800000.0
2005-03-03 06:21:00,137.75,137.75,137.75,137.75,12800000.0
2005-03-03 06:22:00,137.745,137.755,137.745,137.75,61100000.0
2005-03-03 06:23:00,137.755,137.755,137.74,137.75,101400000.0
2005-03-03 06:24:00,137.75,137.75,137.75,137.75,50400002.0
2005-03-03 06:25:00,137.755,137.755,137.745,137.75,51800000.0
2005-03-03 06:26:00,137.75,137.75,137.75,137.75,69300000.0
2005-03-03 06:27:00,137.76,137.767,137.759,137.76,56700001.0
2005-03-03 06:28:00,137.765,137.784,137.755,137.755,120699997.0
2005-03-03 06:29:00,137.763,137.763,137.757,137.757,22400000.0
2005-03-03 06:30:00,137.757,137.757,137.743,137.743,72799999.0
2005-03-03 06:31:00,137.75,137.75,137.75,137.75,21100000.0
2005-03-03 06:32:00,137.745,137.745,137.724,137.728,148300001.0
2005-03-03 06:33:00,137.725,137.726,137.716,137.726,71700000.0
2005-03-03 06:34:00,137.725,137.725,137.725,137.725,16799999.0
2005-03-03 06:35:00,137.729,137.731,137.723,137.723,40699998.0
2005-03-03 06:36:00,137.718,137.735,137.713,137.735,53800000.0
2005-03-03 06:37:00,137.727,137.73,137.725,137.725,14400000.0
2005-03-03 06:38:00,137.735,137.745,137.727,137.727,59200000.0
2005-03-03 06:39:00,137.74,137.742,137.733,137.733,65499999.0
2005-03-03 06:40:00,137.726,137.746,137.726,137.729,108100000.0
2005-03-03 06:41:00,137.723,137.741,137.723,137.741,79700000.0
2005-03-03 06:42:00,137.747,137.747,137.739,137.739,60099999.0
2005-03-03 06:43:00,137.745,137.749,137.735,137.743,131699998.0
2005-03-03 06:44:00,137.758,137.758,137.748,137.748,78000001.0
2005-03-03 06:45:00,137.75,137.75,137.745,137.745,23500001.0
2005-03-03 06:46:00,137.749,137.767,137.744,137.754,93799998.0
2005-03-03 06:47:00,137.753,137.777,137.75,137.777,41800000.0
2005-03-03 06:48:00,137.785,137.786,137.775,137.779,70900000.0
2005-03-03 06:49:00,137.775,137.775,137.761,137.77,71600000.0
2005-03-03 06:50:00,137.767,137.768,137.749,137.756,215999998.0
2005-03-03 06:51:00,137.725,137.759,137.686,137.752,122400000.0
2005-03-03 06:52:00,137.758,137.765,137.735,137.735,99500001.0
2005-03-03 06:53:00,137.712,137.746,137.678,137.746,81199999.0
2005-03-03 06:54:00,137.722,137.722,137.678,137.703,139700003.0
2005-03-03 06:55:00,137.717,137.739,137.717,137.729,53600000.0
2005-03-03 06:56:00,137.724,137.724,137.664,137.703,174099999.0
2005-03-03 06:57:00,137.702,137.71,137.669,137.71,81999999.0
2005-03-03 06:58:00,137.725,137.737,137.725,137.735,78000000.0
2005-03-03 06:59:00,137.732,137.732,137.717,137.72,95099998.0
2005-03-03 07:00:00,137.713,137.713,137.661,137.703,104200001.0
2005-03-03 07:01:00,137.688,137.718,137.676,137.711,47500000.0
2005-03-03 07:02:00,137.69,137.703,137.671,137.703,54300000.0
2005-03-03 07:03:00,137.663,137.708,137.663,137.701,113999999.0
2005-03-03 07:04:00,137.705,137.708,137.67,137.697,129999997.0
2005-03-03 07:05:00,137.644,137.703,137.644,137.703,77600000.0
2005-03-03 07:06:00,137.713,137.715,137.702,137.708,134299999.0
2005-03-03 07:07:00,137.7,137.701,137.661,137.701,59999999.0
2005-03-03 07:08:00,137.7,137.702,137.668,137.702,104499999.0
2005-03-03 07:09:00,137.695,137.696,137.664,137.696,72100003.0
2005-03-03 07:10:00,137.713,137.713,137.705,137.707,14400000.0
2005-03-03 07:11:00,137.658,137.709,137.658,137.699,131300000.0
2005-03-03 07:12:00,137.668,137.7,137.668,137.699,140599998.0
2005-03-03 07:13:00,137.708,137.708,137.702,137.708,104200000.0
2005-03-03 07:14:00,137.697,137.697,137.657,137.657,76299998.0
2005-03-03 07:15:00,137.699,137.702,137.684,137.698,154400001.0
2005-03-03 07:16:00,137.72,137.73,137.72,137.726,43600000.0
2005-03-03 07:17:00,137.727,137.735,137.72,137.735,31100000.0
2005-03-03 07:18:00,137.73,137.733,137.693,137.721,101099999.0
2005-03-03 07:19:00,137.683,137.723,137.683,137.723,10400000.0
2005-03-03 07:20:00,137.726,137.726,137.687,137.687,64700000.0
2005-03-03 07:21:00,137.689,137.715,137.689,137.715,71199998.0
2005-03-03 07:22:00,137.717,137.72,137.715,137.715,76799999.0
2005-03-03 07:23:00,137.695,137.737,137.695,137.734,73799999.0
2005-03-03 07:24:00,137.733,137.738,137.733,137.738,52800000.0
2005-03-03 07:25:00,137.73,137.735,137.725,137.725,82200001.0
2005-03-03 07:26:00,137.73,137.735,137.728,137.73,57100000.0
2005-03-03 07:27:00,137.716,137.716,137.687,137.703,24700000.0
2005-03-03 07:28:00,137.723,137.725,137.713,137.719,73700000.0
2005-03-03 07:29:00,137.709,137.714,137.687,137.714,100299999.0
2005-03-03 07:30:00,137.713,137.713,137.689,137.705,63900000.0
2005-03-03 07:31:00,137.717,137.723,137.708,137.712,119099997.0
2005-03-03 07:32:00,137.71,137.71,137.71,137.71,8800000.0
2005-03-03 07:33:00,137.7,137.705,137.677,137.705,123600004.0
2005-03-03 07:34:00,137.715,137.715,137.705,137.715,130100003.0
2005-03-03 07:35:00,137.687,137.728,137.687,137.725,40800000.0
2005-03-03 07:36:00,137.725,137.725,137.71,137.71,31200000.0
2005-03-03 07:37:00,137.712,137.723,137.71,137.715,132199996.0
2005-03-03 07:38:00,137.712,137.715,137.712,137.715,13600000.0
2005-03-03 07:39:00,137.695,137.709,137.695,137.7,154200004.0
2005-03-03 07:40:00,137.694,137.699,137.69,137.699,84600001.0
2005-03-03 07:41:00,137.692,137.694,137.686,137.69,141600000.0
2005-03-03 07:42:00,137.676,137.686,137.676,137.686,28300000.0
2005-03-03 07:43:00,137.684,137.694,137.684,137.693,72000001.0
2005-03-03 07:44:00,137.684,137.699,137.684,137.693,72200000.0
2005-03-03 07:45:00,137.687,137.694,137.683,137.69,75299999.0
2005-03-03 07:46:00,137.69,137.699,137.682,137.682,97699998.0
2005-03-03 07:47:00,137.685,137.691,137.685,137.691,78200000.0
2005-03-03 07:48:00,137.692,137.696,137.665,137.665,57600000.0
2005-03-03 07:49:00,137.667,137.681,137.663,137.663,72800000.0
2005-03-03 07:50:00,137.678,137.692,137.676,137.692,88299999.0
2005-03-03 07:51:00,137.678,137.685,137.674,137.685,98699999.0
2005-03-03 07:52:00,137.682,137.688,137.668,137.671,178699997.0
2005-03-03 07:53:00,137.679,137.68,137.678,137.678,58300000.0
2005-03-03 07:54:00,137.657,137.657,137.655,137.655,3300000.0
2005-03-03 07:55:00,137.67,137.675,137.664,137.667,63199999.0
2005-03-03 07:56:00,137.672,137.672,137.654,137.654,62200000.0
2005-03-03 07:57:00,137.657,137.665,137.65,137.65,37800000.0
2005-03-03 07:58:00,137.671,137.673,137.661,137.667,95700000.0
2005-03-03 07:59:00,137.667,137.682,137.667,137.677,67999999.0
2005-03-03 08:00:00,137.67,137.672,137.663,137.672,58400000.0
2005-03-03 08:01:00,137.671,137.671,137.658,137.658,109699998.0
2005-03-03 08:02:00,137.659,137.659,137.651,137.651,52499999.0
2005-03-03 08:03:00,137.645,137.655,137.645,137.647,76999999.0
2005-03-03 08:04:00,137.656,137.66,137.653,137.658,175800002.0
2005-03-03 08:05:00,137.657,137.67,137.653,137.67,138000003.0
2005-03-03 08:06:00,137.682,137.682,137.663,137.668,52099999.0
2005-03-03 08:07:00,137.664,137.675,137.664,137.669,105599999.0
2005-03-03 08:08:00,137.669,137.683,137.664,137.678,105899999.0
2005-03-03 08:09:00,137.686,137.686,137.665,137.665,46299999.0
2005-03-03 08:10:00,137.67,137.67,137.665,137.67,22400000.0
2005-03-03 08:11:00,137.675,137.675,137.665,137.67,87800002.0
2005-03-03 08:12:00,137.672,137.677,137.667,137.667,102000001.0
2005-03-03 08:13:00,137.668,137.679,137.667,137.672,63300000.0
2005-03-03 08:14:00,137.668,137.67,137.665,137.67,101000003.0
2005-03-03 08:15:00,137.677,137.692,137.677,137.692,27200000.0
2005-03-03 08:16:00,137.682,137.69,137.677,137.685,149900001.0
2005-03-03 08:17:00,137.678,137.684,137.667,137.667,101300000.0
2005-03-03 08:18:00,137.665,137.697,137.665,137.691,87699997.0
2005-03-03 08:19:00,137.69,137.69,137.673,137.673,53800002.0
2005-03-03 08:20:00,137.662,137.68,137.662,137.662,102800000.0
2005-03-03 08:21:00,137.667,137.686,137.667,137.672,188200002.0
2005-03-03 08:22:00,137.683,137.691,137.674,137.687,167600002.0
2005-03-03 08:23:00,137.679,137.687,137.673,137.687,169099997.0
2005-03-03 08:24:00,137.687,137.693,137.677,137.693,101399999.0
2005-03-03 08:25:00,137.692,137.692,137.679,137.687,78300000.0
2005-03-03 08:26:00,137.693,137.701,137.693,137.696,58599999.0
2005-03-03 08:27:00,137.684,137.687,137.672,137.672,102100002.0
2005-03-03 08:28:00,137.68,137.685,137.67,137.67,87800000.0
2005-03-03 08:29:00,137.682,137.686,137.664,137.664,59300001.0
2005-03-03 08:30:00,137.679,137.681,137.664,137.665,78100000.0
2005-03-03 08:31:00,137.673,137.681,137.664,137.664,114299998.0
2005-03-03 08:32:00,137.671,137.675,137.66,137.675,113799998.0
2005-03-03 08:33:00,137.673,137.683,137.673,137.678,135200000.0
2005-03-03 08:34:00,137.674,137.683,137.674,137.679,156899999.0
2005-03-03 08:35:00,137.67,137.679,137.663,137.663,56200000.0
2005-03-03 08:36:00,137.671,137.674,137.663,137.663,170300000.0
2005-03-03 08:37:00,137.678,137.678,137.646,137.651,83000000.0
2005-03-03 08:38:00,137.658,137.673,137.658,137.671,42300000.0
2005-03-03 08:39:00,137.672,137.68,137.669,137.677,55400000.0
2005-03-03 08:40:00,137.673,137.675,137.66,137.671,70800001.0
2005-03-03 08:41:00,137.68,137.69,137.675,137.677,123499999.0
2005-03-03 08:42:00,137.682,137.688,137.66,137.674,109499999.0
2005-03-03 08:43:00,137.68,137.685,137.675,137.675,54200000.0
2005-03-03 08:44:00,137.67,137.69,137.665,137.69,140500002.0
2005-03-03 08:45:00,137.689,137.697,137.685,137.685,23900000.0
2005-03-03 08:46:00,137.688,137.698,137.686,137.69,167200001.0
2005-03-03 08:47:00,137.693,137.697,137.69,137.691,175499996.0
2005-03-03 08:48:00,137.659,137.701,137.659,137.693,66400000.0
2005-03-03 08:49:00,137.667,137.692,137.657,137.657,81900000.0
2005-03-03 08:50:00,137.656,137.672,137.654,137.672,102200000.0
2005-03-03 08:51:00,137.662,137.669,137.65,137.666,104800000.0
2005-03-03 08:52:00,137.66,137.662,137.645,137.645,86099999.0
2005-03-03 08:53:00,137.656,137.656,137.64,137.643,44100000.0
2005-03-03 08:54:00,137.642,137.662,137.642,137.654,61500000.0
2005-03-03 08:55:00,137.672,137.672,137.655,137.658,67100000.0
2005-03-03 08:56:00,137.67,137.67,137.65,137.657,53099999.0
2005-03-03 08:57:00,137.665,137.67,137.654,137.654,142599998.0
2005-03-03 08:58:00,137.672,137.684,137.671,137.672,120099998.0
2005-03-03 08:59:00,137.686,137.692,137.665,137.692,188100002.0
2005-03-03 09:00:00,137.679,137.681,137.672,137.672,67400000.0
2005-03-03 09:01:00,137.675,137.691,137.67,137.688,72000000.0
2005-03-03 09:02:00,137.704,137.736,137.704,137.731,68700001.0
2005-03-03 09:03:00,137.74,137.746,137.733,137.746,62500000.0
2005-03-03 09:04:00,137.76,137.784,137.76,137.779,135700000.0
2005-03-03 09:05:00,137.786,137.786,137.756,137.756,44000000.0
2005-03-03 09:06:00,137.77,137.786,137.768,137.786,72800000.0
2005-03-03 09:07:00,137.787,137.807,137.787,137.799,91199999.0
2005-03-03 09:08:00,137.809,137.813,137.787,137.798,108300000.0
2005-03-03 09:09:00,137.807,137.807,137.783,137.79,121599999.0
2005-03-03 09:10:00,137.78,137.797,137.78,137.797,181200000.0
2005-03-03 09:11:00,137.795,137.805,137.787,137.803,151799998.0
2005-03-03 09:12:00,137.799,137.802,137.774,137.774,124100000.0
2005-03-03 09:13:00,137.787,137.825,137.787,137.823,53499999.0
2005-03-03 09:14:00,137.86,137.876,137.84,137.858,93300001.0
2005-03-03 09:15:00,137.875,137.879,137.859,137.866,66800000.0
2005-03-03 09:16:00,137.858,137.876,137.854,137.859,126599999.0
2005-03-03 09:17:00,137.85,137.872,137.85,137.867,53300000.0
2005-03-03 09:18:00,137.855,137.874,137.853,137.853,117700000.0
2005-03-03 09:19:00,137.831,137.855,137.831,137.832,77000001.0
2005-03-03 09:20:00,137.836,137.848,137.825,137.828,62000000.0
2005-03-03 09:21:00,137.843,137.843,137.827,137.83,66299999.0
2005-03-03 09:22:00,137.828,137.858,137.827,137.858,77100000.0
2005-03-03 09:23:00,137.865,137.874,137.865,137.868,93400001.0
2005-03-03 09:24:00,137.872,137.904,137.872,137.891,145100000.0
2005-03-03 09:25:00,137.922,138.002,137.922,137.997,56300000.0
2005-03-03 09:26:00,137.995,138.032,137.989,138.009,65600000.0
2005-03-03 09:27:00,138.017,138.03,138.017,138.027,105500000.0
2005-03-03 09:28:00,138.041,138.054,138.009,138.009,87499999.0
2005-03-03 09:29:00,137.983,137.983,137.952,137.952,16800000.0
2005-03-03 09:30:00,137.933,137.957,137.933,137.947,128700002.0
2005-03-03 09:31:00,137.931,137.967,137.931,137.953,91099999.0
2005-03-03 09:32:00,137.953,137.954,137.918,137.918,119300000.0
2005-03-03 09:33:00,137.927,137.931,137.912,137.923,125099999.0
2005-03-03 09:34:00,137.906,137.916,137.885,137.885,84499999.0
2005-03-03 09:35:00,137.88,137.903,137.88,137.892,139000002.0
2005-03-03 09:36:00,137.895,137.897,137.88,137.88,40600000.0
2005-03-03 09:37:00,137.867,137.897,137.866,137.866,117199998.0
2005-03-03 09:38:00,137.875,137.875,137.846,137.846,63900001.0
2005-03-03 09:39:00,137.852,137.852,137.828,137.832,79600000.0
2005-03-03 09:40:00,137.831,137.849,137.831,137.845,156699999.0
2005-03-03 09:41:00,137.851,137.856,137.835,137.835,65900000.0
2005-03-03 09:42:00,137.852,137.883,137.852,137.883,75900000.0
2005-03-03 09:43:00,137.892,137.915,137.876,137.892,97899998.0
2005-03-03 09:44:00,137.922,137.922,137.881,137.881,62400000.0
2005-03-03 09:45:00,137.89,137.914,137.89,137.907,73600001.0
2005-03-03 09:46:00,137.91,137.919,137.905,137.905,90299999.0
2005-03-03 09:47:00,137.897,137.902,137.88,137.88,52800000.0
2005-03-03 09:48:00,137.892,137.908,137.892,137.893,61600000.0
2005-03-03 09:49:00,137.898,137.898,137.877,137.877,108900000.0
2005-03-03 09:50:00,137.892,137.893,137.873,137.873,85600000.0
2005-03-03 09:51:00,137.871,137.871,137.856,137.87,95800001.0
2005-03-03 09:52:00,137.866,137.876,137.857,137.859,68399998.0
2005-03-03 09:53:00,137.873,137.884,137.873,137.88,82099999.0
2005-03-03 09:54:00,137.897,137.905,137.877,137.892,114499999.0
2005-03-03 09:55:00,137.896,137.897,137.886,137.891,114300000.0
2005-03-03 09:56:00,137.907,137.92,137.893,137.895,112699998.0
2005-03-03 09:57:00,137.902,137.906,137.884,137.884,57900000.0
2005-03-03 09:58:00,137.9,137.925,137.894,137.925,96000001.0
2005-03-03 09:59:00,137.932,137.934,137.919,137.93,83200000.0
2005-03-03 10:00:00,137.938,137.952,137.938,137.951,77100000.0
2005-03-03 10:01:00,137.96,137.974,137.951,137.951,87799999.0
2005-03-03 10:02:00,137.947,137.947,137.92,137.922,62400001.0
2005-03-03 10:03:00,137.916,137.94,137.916,137.921,113299997.0
2005-03-03 10:04:00,137.936,137.954,137.931,137.954,200800003.0
2005-03-03 10:05:00,137.954,137.966,137.954,137.959,131900002.0
2005-03-03 10:06:00,137.969,137.987,137.965,137.985,76300001.0
2005-03-03 10:07:00,137.987,138.006,137.986,137.986,56700000.0
2005-03-03 10:08:00,138.002,138.032,138.002,138.031,27800000.0
2005-03-03 10:09:00,138.035,138.043,138.025,138.025,196900002.0
2005-03-03 10:10:00,138.03,138.03,138.013,138.013,105900001.0
2005-03-03 10:11:00,138.013,138.03,138.007,138.018,88000000.0
2005-03-03 10:12:00,138.021,138.021,137.99,137.993,144600002.0
2005-03-03 10:13:00,137.992,137.998,137.982,137.993,76399999.0
2005-03-03 10:14:00,137.993,138.01,137.993,138.0,100700001.0
2005-03-03 10:15:00,138.003,138.015,137.99,137.99,79800000.0
2005-03-03 10:16:00,137.994,138.009,137.994,138.002,79700001.0
2005-03-03 10:17:00,138.005,138.012,138.002,138.002,88299999.0
2005-03-03 10:18:00,138.017,138.018,137.995,137.995,77000001.0
2005-03-03 10:19:00,137.993,138.005,137.993,138.005,102900001.0
2005-03-03 10:20:00,138.033,138.046,138.009,138.033,150999999.0
2005-03-03 10:21:00,138.033,138.042,138.021,138.034,116800001.0
2005-03-03 10:22:00,138.045,138.056,138.037,138.048,165600000.0
2005-03-03 10:23:00,138.043,138.05,138.013,138.013,121099998.0
2005-03-03 10:24:00,138.025,138.031,138.003,138.003,53900000.0
2005-03-03 10:25:00,137.989,137.989,137.954,137.97,103600000.0
2005-03-03 10:26:00,137.953,137.953,137.913,137.913,197499999.0
2005-03-03 10:27:00,137.905,137.905,137.883,137.897,89900000.0
2005-03-03 10:28:00,137.892,137.905,137.892,137.905,108299999.0
2005-03-03 10:29:00,137.896,137.896,137.868,137.876,95499998.0
2005-03-03 10:30:00,137.875,137.875,137.863,137.863,97600001.0
2005-03-03 10:31:00,137.868,137.868,137.857,137.862,133799997.0
2005-03-03 10:32:00,137.86,137.86,137.835,137.835,86599998.0
2005-03-03 10:33:00,137.836,137.857,137.835,137.856,107000000.0
2005-03-03 10:34:00,137.843,137.858,137.843,137.857,39999999.0
2005-03-03 10:35:00,137.862,137.867,137.838,137.838,96700002.0
2005-03-03 10:36:00,137.833,137.848,137.83,137.838,133499999.0
2005-03-03 10:37:00,137.847,137.866,137.842,137.866,100800000.0
2005-03-03 10:38:00,137.869,137.869,137.853,137.856,71899999.0
2005-03-03 10:39:00,137.861,137.865,137.851,137.865,87099999.0
2005-03-03 10:40:00,137.872,137.897,137.868,137.882,66300000.0
2005-03-03 10:41:00,137.875,137.875,137.85,137.854,97900003.0
2005-03-03 10:42:00,137.869,137.869,137.845,137.845,121399996.0
2005-03-03 10:43:00,137.865,137.87,137.86,137.865,87500001.0
2005-03-03 10:44:00,137.882,137.888,137.875,137.879,51700000.0
2005-03-03 10:45:00,137.887,137.888,137.851,137.857,105399998.0
2005-03-03 10:46:00,137.863,137.881,137.848,137.881,31000000.0
2005-03-03 10:47:00,137.886,137.886,137.872,137.88,82800002.0
2005-03-03 10:48:00,137.907,137.923,137.89,137.916,115499999.0
2005-03-03 10:49:00,137.915,137.915,137.878,137.878,100000000.0
2005-03-03 10:50:00,137.885,137.885,137.863,137.871,149600003.0
2005-03-03 10:51:00,137.888,137.888,137.878,137.885,113499997.0
2005-03-03 10:52:00,137.894,137.911,137.894,137.901,164200003.0
2005-03-03 10:53:00,137.92,137.922,137.909,137.918,68700000.0
2005-03-03 10:54:00,137.912,137.928,137.91,137.925,197900000.0
2005-03-03 10:55:00,137.934,137.942,137.927,137.933,75999999.0
2005-03-03 10:56:00,137.945,137.946,137.93,137.932,72200001.0
2005-03-03 10:57:00,137.942,137.945,137.935,137.935,52500000.0
2005-03-03 10:58:00,137.939,137.947,137.932,137.932,72800000.0
2005-03-03 10:59:00,137.94,137.947,137.932,137.932,30200000.0
2005-03-03 11:00:00,137.937,137.937,137.915,137.915,41900000.0
2005-03-03 11:01:00,137.916,137.927,137.916,137.925,144599998.0
2005-03-03 11:02:00,137.918,137.925,137.895,137.895,93099999.0
2005-03-03 11:03:00,137.892,137.896,137.879,137.882,113399998.0
2005-03-03 11:04:00,137.901,137.91,137.893,137.909,82599999.0
2005-03-03 11:05:00,137.93,137.942,137.916,137.94,85700001.0
2005-03-03 11:06:00,137.94,137.983,137.923,137.983,46700000.0
2005-03-03 11:07:00,137.982,137.989,137.956,137.97,164199999.0
2005-03-03 11:08:00,137.971,137.971,137.939,137.943,82700001.0
2005-03-03 11:09:00,137.953,137.953,137.94,137.942,97500001.0
2005-03-03 11:10:00,137.937,137.937,137.921,137.926,88499998.0
2005-03-03 11:11:00,137.942,137.947,137.929,137.93,182699998.0
2005-03-03 11:12:00,137.937,137.943,137.926,137.931,86799998.0
2005-03-03 11:13:00,137.931,137.938,137.913,137.913,147000001.0
2005-03-03 11:14:00,137.92,137.935,137.918,137.931,104700000.0
2005-03-03 11:15:00,137.931,137.941,137.927,137.932,59599999.0
2005-03-03 11:16:00,137.935,137.945,137.923,137.935,120100002.0
2005-03-03 11:17:00,137.948,137.95,137.935,137.935,160699999.0
2005-03-03 11:18:00,137.938,137.94,137.928,137.933,218200002.0
2005-03-03 11:19:00,137.943,137.945,137.936,137.938,62200000.0
2005-03-03 11:20:00,137.945,137.967,137.945,137.962,119800001.0
2005-03-03 11:21:00,137.964,137.964,137.948,137.948,115100002.0
2005-03-03 11:22:00,137.942,137.943,137.933,137.933,66700000.0
2005-03-03 11:23:00,137.938,137.945,137.922,137.922,80800002.0
2005-03-03 11:24:00,137.932,138.035,137.929,138.03,100600000.0
2005-03-03 11:25:00,138.02,138.033,138.007,138.019,151700002.0
2005-03-03 11:26:00,138.022,138.049,138.022,138.048,170299999.0
2005-03-03 11:27:00,138.046,138.048,138.024,138.024,112500002.0
2005-03-03 11:28:00,138.017,138.019,138.003,138.007,119800000.0
2005-03-03 11:29:00,138.016,138.016,137.988,137.988,172800002.0
2005-03-03 11:30:00,138.005,138.04,138.005,138.019,47099999.0
2005-03-03 11:31:00,138.002,138.016,138.002,138.003,157900002.0
2005-03-03 11:32:00,138.008,138.021,138.008,138.011,194499997.0
2005-03-03 11:33:00,138.029,138.033,138.017,138.017,54400000.0
2005-03-03 11:34:00,138.015,138.02,137.995,137.995,65199999.0
2005-03-03 11:35:00,137.995,138.018,137.985,137.985,117999999.0
2005-03-03 11:36:00,138.011,138.011,137.971,137.975,93299999.0
2005-03-03 11:37:00,137.984,137.994,137.971,137.971,92400000.0
2005-03-03 11:38:00,137.942,137.942,137.906,137.918,120499997.0
2005-03-03 11:39:00,137.921,137.921,137.889,137.908,118499998.0
2005-03-03 11:40:00,137.903,137.904,137.877,137.877,109399997.0
2005-03-03 11:41:00,137.87,137.885,137.865,137.88,99900001.0
2005-03-03 11:42:00,137.885,137.895,137.879,137.887,80500001.0
2005-03-03 11:43:00,137.89,137.89,137.857,137.868,129599999.0
2005-03-03 11:44:00,137.89,137.896,137.873,137.885,41200000.0
2005-03-03 11:45:00,137.883,137.908,137.882,137.9,147999998.0
2005-03-03 11:46:00,137.903,137.906,137.889,137.889,65400000.0
2005-03-03 11:47:00,137.899,137.914,137.899,137.902,134399999.0
2005-03-03 11:48:00,137.905,137.934,137.896,137.924,109700000.0
2005-03-03 11:49:00,137.917,137.924,137.916,137.924,86599999.0
2005-03-03 11:50:00,137.922,137.924,137.913,137.915,71800000.0
2005-03-03 11:51:00,137.906,137.914,137.9,137.9,123299997.0
2005-03-03 11:52:00,137.891,137.899,137.883,137.883,69300000.0
2005-03-03 11:53:00,137.88,137.89,137.88,137.885,115200000.0
2005-03-03 11:54:00,137.882,137.882,137.863,137.868,98699999.0
2005-03-03 11:55:00,137.885,137.889,137.872,137.872,110699999.0
2005-03-03 11:56:00,137.871,137.871,137.855,137.864,56400000.0
2005-03-03 11:57:00,137.87,137.873,137.86,137.862,132600001.0
2005-03-03 11:58:00,137.865,137.879,137.864,137.864,78899999.0
2005-03-03 11:59:00,137.862,137.888,137.859,137.888,124100000.0
2005-03-03 12:00:00,137.897,137.911,137.888,137.906,91500000.0
2005-03-03 12:01:00,137.915,137.917,137.903,137.903,56000000.0
2005-03-03 12:02:00,137.901,137.911,137.898,137.898,151999998.0
2005-03-03 12:03:00,137.908,137.932,137.908,137.927,145000001.0
2005-03-03 12:04:00,137.941,137.945,137.937,137.939,124100000.0
2005-03-03 12:05:00,137.935,137.935,137.913,137.919,140300001.0
2005-03-03 12:06:00,137.915,137.934,137.915,137.931,210300005.0
2005-03-03 12:07:00,137.945,137.949,137.939,137.942,77400000.0
2005-03-03 12:08:00,137.934,137.943,137.925,137.927,91999999.0
2005-03-03 12:09:00,137.929,137.942,137.929,137.941,54400000.0
2005-03-03 12:10:00,137.92,137.924,137.886,137.899,88000001.0
2005-03-03 12:11:00,137.902,137.927,137.902,137.906,116700000.0
2005-03-03 12:12:00,137.91,137.912,137.905,137.905,26500000.0
2005-03-03 12:13:00,137.92,137.942,137.92,137.927,22900000.0
2005-03-03 12:14:00,137.93,137.936,137.921,137.923,170099997.0
2005-03-03 12:15:00,137.913,137.927,137.911,137.917,105200000.0
2005-03-03 12:16:00,137.926,137.926,137.917,137.925,107799998.0
2005-03-03 12:17:00,137.933,137.936,137.928,137.931,98100001.0
2005-03-03 12:18:00,137.922,137.923,137.912,137.914,54399999.0
2005-03-03 12:19:00,137.912,137.925,137.912,137.923,185200000.0
2005-03-03 12:20:00,137.916,137.916,137.911,137.911,16000000.0
2005-03-03 12:21:00,137.909,137.92,137.907,137.914,134700001.0
2005-03-03 12:22:00,137.911,137.928,137.911,137.919,67200000.0
2005-03-03 12:23:00,137.923,137.926,137.919,137.92,36499999.0
2005-03-03 12:24:00,137.898,137.923,137.898,137.923,76600001.0
2005-03-03 12:25:00,137.918,137.918,137.912,137.912,82999999.0
2005-03-03 12:26:00,137.914,137.914,137.898,137.902,47200000.0
2005-03-03 12:27:00,137.903,137.919,137.903,137.911,58300000.0
2005-03-03 12:28:00,137.916,137.916,137.905,137.905,45000001.0
2005-03-03 12:29:00,137.907,137.921,137.902,137.908,110999999.0
2005-03-03 12:30:00,137.905,137.922,137.905,137.922,106500001.0
2005-03-03 12:31:00,137.922,137.962,137.919,137.962,39400000.0
2005-03-03 12:32:00,137.968,137.968,137.921,137.921,163000003.0
2005-03-03 12:33:00,137.94,137.951,137.926,137.935,97599998.0
2005-03-03 12:34:00,137.932,137.933,137.9,137.909,128699997.0
2005-03-03 12:35:00,137.925,137.934,137.91,137.911,104899999.0
2005-03-03 12:36:00,137.936,137.943,137.925,137.943,57700001.0
2005-03-03 12:37:00,137.943,137.943,137.924,137.924,51999999.0
2005-03-03 12:38:00,137.926,137.946,137.926,137.938,83200001.0
2005-03-03 12:39:00,137.959,137.959,137.952,137.952,46200000.0
2005-03-03 12:40:00,137.955,137.955,137.94,137.945,22400000.0
2005-03-03 12:41:00,137.929,137.937,137.924,137.931,178899999.0
2005-03-03 12:42:00,137.934,137.948,137.932,137.932,40400000.0
2005-03-03 12:43:00,137.928,137.928,137.915,137.925,121200000.0
2005-03-03 12:44:00,137.924,137.932,137.899,137.91,79599999.0
2005-03-03 12:45:00,137.929,137.929,137.914,137.916,66200000.0
2005-03-03 12:46:00,137.933,137.94,137.912,137.919,74299999.0
2005-03-03 12:47:00,137.917,137.927,137.917,137.923,50600001.0
2005-03-03 12:48:00,137.93,137.93,137.901,137.922,38600000.0
2005-03-03 12:49:00,137.919,137.928,137.916,137.919,115799999.0
2005-03-03 12:50:00,137.923,137.928,137.915,137.921,56700000.0
2005-03-03 12:51:00,137.932,137.932,137.921,137.921,31200000.0
2005-03-03 12:52:00,137.919,137.925,137.915,137.915,108199998.0
2005-03-03 12:53:00,137.93,137.93,137.904,137.91,115599999.0
2005-03-03 12:54:00,137.9,137.913,137.9,137.901,108399997.0
2005-03-03 12:55:00,137.907,137.907,137.892,137.892,112699999.0
2005-03-03 12:56:00,137.897,137.9,137.892,137.897,60000000.0
2005-03-03 12:57:00,137.907,137.92,137.905,137.905,103200000.0
2005-03-03 12:58:00,137.91,137.921,137.908,137.908,167299999.0
2005-03-03 12:59:00,137.908,137.937,137.901,137.917,76899999.0
2005-03-03 13:00:00,137.93,137.952,137.93,137.949,56499999.0
2005-03-03 13:01:00,137.95,137.975,137.95,137.963,48600000.0
2005-03-03 13:02:00,137.972,137.98,137.943,137.943,35900000.0
2005-03-03 13:03:00,137.948,137.96,137.948,137.954,87099998.0
2005-03-03 13:04:00,137.979,137.98,137.955,137.966,38100000.0
2005-03-03 13:05:00,137.955,137.981,137.955,137.981,42500000.0
2005-03-03 13:06:00,137.973,137.987,137.965,137.986,41600000.0
2005-03-03 13:07:00,137.981,137.984,137.975,137.975,16900000.0
2005-03-03 13:08:00,137.974,137.987,137.974,137.987,88900001.0
2005-03-03 13:09:00,137.968,137.973,137.948,137.949,127099999.0
2005-03-03 13:10:00,137.936,137.936,137.92,137.928,91899999.0
2005-03-03 13:11:00,137.926,137.926,137.911,137.92,130099999.0
2005-03-03 13:12:00,137.921,137.929,137.915,137.915,99899999.0
2005-03-03 13:13:00,137.913,137.924,137.91,137.918,142999998.0
2005-03-03 13:14:00,137.917,137.924,137.897,137.899,56600000.0
2005-03-03 13:15:00,137.896,137.902,137.892,137.897,174899999.0
2005-03-03 13:16:00,137.91,137.923,137.902,137.911,180199998.0
2005-03-03 13:17:00,137.922,137.93,137.907,137.907,71100000.0
2005-03-03 13:18:00,137.903,137.91,137.898,137.906,76000000.0
2005-03-03 13:19:00,137.902,137.904,137.884,137.89,98600000.0
2005-03-03 13:20:00,137.91,137.91,137.887,137.887,20600000.0
2005-03-03 13:21:00,137.894,137.894,137.877,137.882,31400000.0
2005-03-03 13:22:00,137.872,137.879,137.872,137.874,51100000.0
2005-03-03 13:23:00,137.872,137.891,137.872,137.874,80399998.0
2005-03-03 13:24:00,137.879,137.885,137.871,137.885,51799999.0
2005-03-03 13:25:00,137.874,137.874,137.844,137.844,54799999.0
2005-03-03 13:26:00,137.841,137.852,137.84,137.844,111600000.0
2005-03-03 13:27:00,137.844,137.857,137.844,137.844,62800000.0
2005-03-03 13:28:00,137.849,137.86,137.837,137.843,102100000.0
2005-03-03 13:29:00,137.839,137.839,137.832,137.832,81900002.0
2005-03-03 13:30:00,137.837,137.845,137.837,137.84,40600000.0
2005-03-03 13:31:00,137.828,137.828,137.805,137.816,123599996.0
2005-03-03 13:32:00,137.802,137.813,137.793,137.798,95000002.0
2005-03-03 13:33:00,137.815,137.815,137.788,137.8,101700000.0
2005-03-03 13:34:00,137.797,137.809,137.768,137.782,111499997.0
2005-03-03 13:35:00,137.779,137.803,137.779,137.782,95700001.0
2005-03-03 13:36:00,137.793,137.793,137.781,137.781,98499999.0
2005-03-03 13:37:00,137.787,137.807,137.787,137.793,97200001.0
2005-03-03 13:38:00,137.794,137.806,137.788,137.788,75900001.0
2005-03-03 13:39:00,137.807,137.807,137.797,137.797,102000001.0
2005-03-03 13:40:00,137.791,137.801,137.78,137.78,37500000.0
2005-03-03 13:41:00,137.784,137.784,137.771,137.778,92600001.0
2005-03-03 13:42:00,137.783,137.787,137.782,137.785,83099999.0
2005-03-03 13:43:00,137.793,137.793,137.778,137.779,78299999.0
2005-03-03 13:44:00,137.777,137.797,137.777,137.78,131400000.0
2005-03-03 13:45:00,137.792,137.8,137.785,137.788,104900002.0
2005-03-03 13:46:00,137.797,137.816,137.797,137.815,85599999.0
2005-03-03 13:47:00,137.797,137.808,137.794,137.8,154899998.0
2005-03-03 13:48:00,137.804,137.813,137.804,137.811,95100001.0
2005-03-03 13:49:00,137.796,137.81,137.793,137.793,108099998.0
2005-03-03 13:50:00,137.801,137.811,137.795,137.795,38000000.0
2005-03-03 13:51:00,137.803,137.815,137.791,137.815,72500001.0
2005-03-03 13:52:00,137.803,137.81,137.797,137.798,97399999.0
2005-03-03 13:53:00,137.796,137.8,137.79,137.795,143100003.0
2005-03-03 13:54:00,137.802,137.804,137.791,137.791,85700000.0
2005-03-03 13:55:00,137.8,137.81,137.79,137.79,67999999.0
2005-03-03 13:56:00,137.792,137.812,137.792,137.805,36000000.0
2005-03-03 13:57:00,137.807,137.812,137.792,137.792,51200000.0
2005-03-03 13:58:00,137.795,137.804,137.782,137.782,29100000.0
2005-03-03 13:59:00,137.786,137.799,137.772,137.772,70599999.0
2005-03-03 14:00:00,137.777,137.793,137.771,137.771,108599998.0
2005-03-03 14:01:00,137.782,137.783,137.742,137.742,55899999.0
2005-03-03 14:02:00,137.732,137.743,137.719,137.722,104300000.0
2005-03-03 14:03:00,137.747,137.753,137.72,137.72,107899999.0
2005-03-03 14:04:00,137.732,137.754,137.732,137.748,116400000.0
2005-03-03 14:05:00,137.737,137.757,137.735,137.751,74699999.0
2005-03-03 14:06:00,137.755,137.755,137.733,137.737,188400002.0
2005-03-03 14:07:00,137.732,137.745,137.732,137.74,100699998.0
2005-03-03 14:08:00,137.74,137.75,137.732,137.733,145200000.0
2005-03-03 14:09:00,137.73,137.745,137.722,137.722,128499997.0
2005-03-03 14:10:00,137.737,137.737,137.714,137.714,67900000.0
2005-03-03 14:11:00,137.732,137.732,137.708,137.708,86399998.0
2005-03-03 14:12:00,137.72,137.727,137.712,137.712,82400000.0
2005-03-03 14:13:00,137.702,137.719,137.7,137.71,112900000.0
2005-03-03 14:14:00,137.718,137.73,137.712,137.727,146900000.0
2005-03-03 14:15:00,137.736,137.75,137.732,137.746,128799999.0
2005-03-03 14:16:00,137.733,137.749,137.732,137.732,113499999.0
2005-03-03 14:17:00,137.738,137.751,137.738,137.742,167500000.0
2005-03-03 14:18:00,137.745,137.757,137.745,137.749,121099997.0
2005-03-03 14:19:00,137.752,137.76,137.732,137.732,92099999.0
2005-03-03 14:20:00,137.735,137.749,137.735,137.745,138200001.0
2005-03-03 14:21:00,137.747,137.76,137.732,137.732,77700000.0
2005-03-03 14:22:00,137.735,137.75,137.731,137.738,119300001.0
2005-03-03 14:23:00,137.739,137.757,137.739,137.745,47999999.0
2005-03-03 14:24:00,137.751,137.753,137.734,137.753,53600000.0
2005-03-03 14:25:00,137.747,137.748,137.747,137.748,41100000.0
2005-03-03 14:26:00,137.744,137.746,137.744,137.746,43500000.0
2005-03-03 14:27:00,137.761,137.761,137.736,137.758,161899998.0
2005-03-03 14:28:00,137.756,137.758,137.751,137.753,100800001.0
2005-03-03 14:29:00,137.756,137.768,137.752,137.76,119400000.0
2005-03-03 14:30:00,137.756,137.769,137.756,137.756,78700000.0
2005-03-03 14:31:00,137.768,137.77,137.761,137.762,150900003.0
2005-03-03 14:32:00,137.763,137.763,137.752,137.752,64200001.0
2005-03-03 14:33:00,137.77,137.807,137.77,137.8,93400002.0
2005-03-03 14:34:00,137.802,137.802,137.788,137.79,76799998.0
2005-03-03 14:35:00,137.788,137.802,137.78,137.79,136200000.0
2005-03-03 14:36:00,137.798,137.799,137.788,137.791,81400000.0
2005-03-03 14:37:00,137.802,137.802,137.78,137.788,44800000.0
2005-03-03 14:38:00,137.777,137.794,137.766,137.788,107500001.0
2005-03-03 14:39:00,137.807,137.807,137.775,137.782,81800000.0
2005-03-03 14:40:00,137.775,137.787,137.774,137.78,161700001.0
2005-03-03 14:41:00,137.794,137.813,137.788,137.806,71200000.0
2005-03-03 14:42:00,137.815,137.837,137.815,137.823,90200000.0
2005-03-03 14:43:00,137.82,137.831,137.805,137.805,93500000.0
2005-03-03 14:44:00,137.832,137.833,137.784,137.784,73300001.0
2005-03-03 14:45:00,137.793,137.793,137.776,137.788,98399999.0
2005-03-03 14:46:00,137.797,137.801,137.786,137.786,28500000.0
2005-03-03 14:47:00,137.782,137.785,137.776,137.778,30100000.0
2005-03-03 14:48:00,137.782,137.784,137.756,137.768,62900001.0
2005-03-03 14:49:00,137.77,137.77,137.752,137.752,97100001.0
2005-03-03 14:50:00,137.757,137.768,137.756,137.768,103100002.0
2005-03-03 14:51:00,137.765,137.765,137.753,137.764,35200000.0
2005-03-03 14:52:00,137.758,137.77,137.752,137.759,154000002.0
2005-03-03 14:53:00,137.765,137.765,137.754,137.76,118300001.0
2005-03-03 14:54:00,137.772,137.786,137.757,137.775,136599999.0
2005-03-03 14:55:00,137.761,137.775,137.758,137.758,98100001.0
2005-03-03 14:56:00,137.762,137.771,137.761,137.762,106700001.0
2005-03-03 14:57:00,137.77,137.777,137.765,137.765,36600000.0
2005-03-03 14:58:00,137.769,137.775,137.751,137.751,133400000.0
2005-03-03 14:59:00,137.767,137.775,137.764,137.764,103300001.0
2005-03-03 15:00:00,137.775,137.775,137.748,137.749,43100000.0
2005-03-03 15:01:00,137.732,137.732,137.713,137.713,14700000.0
2005-03-03 15:02:00,137.703,137.709,137.693,137.693,105600001.0
2005-03-03 15:03:00,137.695,137.706,137.683,137.688,122999999.0
2005-03-03 15:04:00,137.695,137.707,137.692,137.692,51200000.0
2005-03-03 15:05:00,137.67,137.682,137.648,137.648,45400000.0
2005-03-03 15:06:00,137.655,137.667,137.645,137.652,98599999.0
2005-03-03 15:07:00,137.662,137.686,137.655,137.676,67700000.0
2005-03-03 15:08:00,137.693,137.693,137.68,137.682,86999998.0
2005-03-03 15:09:00,137.68,137.728,137.68,137.726,60900000.0
2005-03-03 15:10:00,137.735,137.772,137.723,137.763,80300000.0
2005-03-03 15:11:00,137.773,137.811,137.772,137.796,93099999.0
2005-03-03 15:12:00,137.782,137.782,137.747,137.769,119099999.0
2005-03-03 15:13:00,137.779,137.791,137.778,137.778,77899998.0
2005-03-03 15:14:00,137.794,137.804,137.786,137.791,152699999.0
2005-03-03 15:15:00,137.79,137.798,137.773,137.773,93200000.0
2005-03-03 15:16:00,137.775,137.794,137.775,137.787,69200000.0
2005-03-03 15:17:00,137.805,137.81,137.792,137.803,94400000.0
2005-03-03 15:18:00,137.808,137.832,137.807,137.832,130300001.0
2005-03-03 15:19:00,137.856,137.86,137.841,137.841,52000000.0
2005-03-03 15:20:00,137.843,137.845,137.823,137.841,106999998.0
2005-03-03 15:21:00,137.84,137.847,137.82,137.829,149599999.0
2005-03-03 15:22:00,137.824,137.824,137.818,137.818,12800000.0
2005-03-03 15:23:00,137.796,137.815,137.794,137.806,75900000.0
2005-03-03 15:24:00,137.82,137.82,137.784,137.784,86300001.0
2005-03-03 15:25:00,137.799,137.8,137.782,137.782,82400002.0
2005-03-03 15:26:00,137.783,137.79,137.767,137.768,35200000.0
2005-03-03 15:27:00,137.776,137.805,137.776,137.79,135100000.0
2005-03-03 15:28:00,137.827,137.827,137.801,137.815,105700001.0
2005-03-03 15:29:00,137.818,137.818,137.782,137.801,84399998.0
2005-03-03 15:30:00,137.805,137.806,137.703,137.703,151799998.0
2005-03-03 15:31:00,137.76,137.792,137.729,137.789,168699997.0
2005-03-03 15:32:00,137.763,137.792,137.73,137.788,110400000.0
2005-03-03 15:33:00,137.806,137.808,137.788,137.79,106100001.0
2005-03-03 15:34:00,137.795,137.795,137.776,137.781,146699998.0
2005-03-03 15:35:00,137.792,137.792,137.759,137.778,160000000.0
2005-03-03 15:36:00,137.801,137.813,137.796,137.801,87200000.0
2005-03-03 15:37:00,137.822,137.824,137.812,137.818,128600001.0
2005-03-03 15:38:00,137.812,137.82,137.812,137.82,107900003.0
2005-03-03 15:39:00,137.823,137.824,137.819,137.822,148499999.0
2005-03-03 15:40:00,137.818,137.818,137.808,137.811,86399999.0
2005-03-03 15:41:00,137.822,137.825,137.814,137.825,134299999.0
2005-03-03 15:42:00,137.819,137.819,137.799,137.799,50100001.0
2005-03-03 15:43:00,137.803,137.819,137.803,137.81,90399999.0
2005-03-03 15:44:00,137.804,137.804,137.792,137.795,78699998.0
2005-03-03 15:45:00,137.81,137.817,137.805,137.808,105499997.0
2005-03-03 15:46:00,137.805,137.819,137.805,137.812,101300000.0
2005-03-03 15:47:00,137.813,137.844,137.798,137.84,93799998.0
2005-03-03 15:48:00,137.845,137.853,137.843,137.845,73800001.0
2005-03-03 15:49:00,137.847,137.856,137.817,137.817,58400000.0
2005-03-03 15:50:00,137.825,137.825,137.811,137.812,88800001.0
2005-03-03 15:51:00,137.82,137.82,137.802,137.806,67300000.0
2005-03-03 15:52:00,137.808,137.808,137.785,137.787,52399999.0
2005-03-03 15:53:00,137.8,137.815,137.788,137.805,83199999.0
2005-03-03 15:54:00,137.791,137.805,137.787,137.787,119700001.0
2005-03-03 15:55:00,137.802,137.836,137.802,137.83,59599999.0
2005-03-03 15:56:00,137.829,137.836,137.829,137.836,90900000.0
2005-03-03 15:57:00,137.841,137.841,137.816,137.816,138099998.0
2005-03-03 15:58:00,137.821,137.826,137.795,137.805,114600001.0
2005-03-03 15:59:00,137.807,137.809,137.803,137.805,76000001.0
2005-03-03 16:00:00,137.808,137.808,137.798,137.798,103100002.0
2005-03-03 16:01:00,137.814,137.826,137.808,137.808,93499999.0
2005-03-03 16:02:00,137.82,137.822,137.797,137.797,90000000.0
2005-03-03 16:03:00,137.821,137.821,137.799,137.808,35400000.0
2005-03-03 16:04:00,137.808,137.841,137.807,137.835,84200001.0
2005-03-03 16:05:00,137.852,137.852,137.838,137.851,58600000.0
2005-03-03 16:06:00,137.852,137.854,137.823,137.824,90499998.0
2005-03-03 16:07:00,137.848,137.848,137.818,137.818,73399998.0
2005-03-03 16:08:00,137.813,137.832,137.804,137.832,74000000.0
2005-03-03 16:09:00,137.825,137.825,137.795,137.821,66899999.0
2005-03-03 16:10:00,137.828,137.829,137.809,137.822,53600000.0
2005-03-03 16:11:00,137.823,137.823,137.8,137.82,52999999.0
2005-03-03 16:12:00,137.827,137.847,137.826,137.832,106299998.0
2005-03-03 16:13:00,137.849,137.849,137.84,137.84,44800000.0
2005-03-03 16:14:00,137.857,137.857,137.838,137.838,45000001.0
2005-03-03 16:15:00,137.83,137.84,137.825,137.838,96199999.0
2005-03-03 16:16:00,137.833,137.833,137.802,137.804,102799998.0
2005-03-03 16:17:00,137.83,137.83,137.804,137.813,131100000.0
2005-03-03 16:18:00,137.82,137.827,137.805,137.81,56000000.0
2005-03-03 16:19:00,137.815,137.822,137.796,137.801,65300000.0
2005-03-03 16:20:00,137.808,137.808,137.785,137.796,61099999.0
2005-03-03 16:21:00,137.805,137.81,137.798,137.805,56500000.0
2005-03-03 16:22:00,137.804,137.812,137.759,137.759,143800000.0
2005-03-03 16:23:00,137.772,137.772,137.753,137.753,52700000.0
2005-03-03 16:24:00,137.754,137.767,137.738,137.738,76799998.0
2005-03-03 16:25:00,137.733,137.738,137.719,137.728,51200000.0
2005-03-03 16:26:00,137.734,137.745,137.722,137.722,21200000.0
2005-03-03 16:27:00,137.737,137.741,137.728,137.728,54600001.0
2005-03-03 16:28:00,137.737,137.745,137.723,137.742,128600001.0
2005-03-03 16:29:00,137.742,137.745,137.728,137.735,155600003.0
2005-03-03 16:30:00,137.742,137.744,137.73,137.737,73999999.0
2005-03-03 16:31:00,137.727,137.736,137.72,137.721,123800001.0
2005-03-03 16:32:00,137.721,137.738,137.721,137.726,52399999.0
2005-03-03 16:33:00,137.732,137.733,137.725,137.726,67899998.0
2005-03-03 16:34:00,137.73,137.73,137.708,137.714,98200001.0
2005-03-03 16:35:00,137.723,137.725,137.705,137.705,95899999.0
2005-03-03 16:36:00,137.701,137.713,137.701,137.709,176399999.0
2005-03-03 16:37:00,137.726,137.73,137.723,137.73,112600002.0
2005-03-03 16:38:00,137.733,137.739,137.73,137.737,52899999.0
2005-03-03 16:39:00,137.723,137.732,137.708,137.723,85100000.0
2005-03-03 16:40:00,137.712,137.717,137.704,137.711,89500000.0
2005-03-03 16:41:00,137.723,137.727,137.703,137.703,95699999.0
2005-03-03 16:42:00,137.71,137.71,137.686,137.686,97100000.0
2005-03-03 16:43:00,137.703,137.709,137.697,137.697,78699999.0
2005-03-03 16:44:00,137.698,137.717,137.698,137.705,113900002.0
2005-03-03 16:45:00,137.698,137.704,137.681,137.704,95500000.0
2005-03-03 16:46:00,137.717,137.722,137.701,137.722,79699999.0
2005-03-03 16:47:00,137.729,137.729,137.721,137.728,87400002.0
2005-03-03 16:48:00,137.73,137.738,137.723,137.723,150000000.0
2005-03-03 16:49:00,137.74,137.749,137.733,137.733,69600000.0
2005-03-03 16:50:00,137.743,137.743,137.736,137.741,60600000.0
2005-03-03 16:51:00,137.746,137.746,137.725,137.725,56100000.0
2005-03-03 16:52:00,137.742,137.743,137.729,137.73,33000000.0
2005-03-03 16:53:00,137.741,137.754,137.735,137.742,75600000.0
2005-03-03 16:54:00,137.734,137.746,137.724,137.735,103700003.0
2005-03-03 16:55:00,137.727,137.742,137.727,137.74,25100000.0
2005-03-03 16:56:00,137.748,137.759,137.744,137.744,53699999.0
2005-03-03 16:57:00,137.753,137.753,137.74,137.748,141199999.0
2005-03-03 16:58:00,137.752,137.752,137.718,137.721,84800000.0
2005-03-03 16:59:00,137.74,137.754,137.73,137.732,66299999.0
2005-03-03 17:00:00,137.745,137.801,137.745,137.776,110900000.0
2005-03-03 17:01:00,137.784,137.784,137.755,137.756,41800000.0
2005-03-03 17:02:00,137.739,137.757,137.724,137.743,109900000.0
2005-03-03 17:03:00,137.745,137.75,137.724,137.724,125300000.0
2005-03-03 17:04:00,137.717,137.719,137.695,137.705,153000000.0
2005-03-03 17:05:00,137.721,137.724,137.699,137.699,95299999.0
2005-03-03 17:06:00,137.707,137.707,137.684,137.684,36200001.0
2005-03-03 17:07:00,137.675,137.702,137.672,137.698,58099999.0
2005-03-03 17:08:00,137.705,137.713,137.7,137.705,84799998.0
2005-03-03 17:09:00,137.708,137.726,137.706,137.72,94499999.0
2005-03-03 17:10:00,137.728,137.728,137.714,137.714,94900001.0
2005-03-03 17:11:00,137.731,137.753,137.727,137.744,52300000.0
2005-03-03 17:12:00,137.764,137.769,137.753,137.767,112800000.0
2005-03-03 17:13:00,137.761,137.761,137.747,137.748,117399998.0
2005-03-03 17:14:00,137.76,137.777,137.76,137.777,88400000.0
2005-03-03 17:15:00,137.774,137.774,137.737,137.737,54100000.0
2005-03-03 17:16:00,137.745,137.751,137.728,137.739,135800001.0
2005-03-03 17:17:00,137.756,137.756,137.736,137.741,82999997.0
2005-03-03 17:18:00,137.727,137.727,137.713,137.713,61900000.0
2005-03-03 17:19:00,137.712,137.73,137.71,137.72,110800000.0
2005-03-03 17:20:00,137.719,137.728,137.698,137.698,113600001.0
2005-03-03 17:21:00,137.715,137.719,137.688,137.689,48200000.0
2005-03-03 17:22:00,137.687,137.699,137.679,137.693,83500002.0
2005-03-03 17:23:00,137.687,137.706,137.687,137.692,52000000.0
2005-03-03 17:24:00,137.687,137.687,137.673,137.673,61000000.0
2005-03-03 17:25:00,137.687,137.708,137.687,137.706,84700001.0
2005-03-03 17:26:00,137.706,137.706,137.685,137.685,114799999.0
2005-03-03 17:27:00,137.691,137.695,137.685,137.694,91300000.0
2005-03-03 17:28:00,137.682,137.685,137.665,137.665,72099999.0
2005-03-03 17:29:00,137.667,137.685,137.66,137.685,68100001.0
2005-03-03 17:30:00,137.692,137.715,137.692,137.701,65499998.0
2005-03-03 17:31:00,137.713,137.722,137.708,137.709,51500000.0
2005-03-03 17:32:00,137.719,137.724,137.706,137.709,127499998.0
2005-03-03 17:33:00,137.712,137.718,137.704,137.705,61800001.0
2005-03-03 17:34:00,137.702,137.717,137.695,137.711,134000004.0
2005-03-03 17:35:00,137.704,137.719,137.704,137.71,35700000.0
2005-03-03 17:36:00,137.71,137.714,137.697,137.697,110200000.0
2005-03-03 17:37:00,137.699,137.707,137.695,137.696,163899995.0
2005-03-03 17:38:00,137.717,137.717,137.696,137.696,114499998.0
2005-03-03 17:39:00,137.687,137.707,137.687,137.697,66900000.0
2005-03-03 17:40:00,137.7,137.741,137.7,137.726,202299996.0
2005-03-03 17:41:00,137.738,137.773,137.732,137.762,85599998.0
2005-03-03 17:42:00,137.796,137.801,137.757,137.757,66499999.0
2005-03-03 17:43:00,137.747,137.761,137.74,137.755,100099999.0
2005-03-03 17:44:00,137.773,137.773,137.754,137.758,55000000.0
2005-03-03 17:45:00,137.771,137.771,137.749,137.753,84100001.0
2005-03-03 17:46:00,137.77,137.77,137.758,137.76,47200000.0
2005-03-03 17:47:00,137.757,137.766,137.738,137.744,173000000.0
2005-03-03 17:48:00,137.758,137.758,137.735,137.738,130300000.0
2005-03-03 17:49:00,137.744,137.774,137.744,137.763,77200002.0
2005-03-03 17:50:00,137.769,137.77,137.746,137.746,27600000.0
2005-03-03 17:51:00,137.745,137.77,137.745,137.767,91800001.0
2005-03-03 17:52:00,137.762,137.769,137.748,137.765,65499999.0
2005-03-03 17:53:00,137.756,137.768,137.75,137.761,102899998.0
2005-03-03 17:54:00,137.758,137.77,137.748,137.752,67199999.0
2005-03-03 17:55:00,137.751,137.751,137.733,137.738,36700001.0
2005-03-03 17:56:00,137.752,137.763,137.74,137.763,127199999.0
2005-03-03 17:57:00,137.756,137.765,137.756,137.756,104699998.0
2005-03-03 17:58:00,137.749,137.766,137.747,137.762,79099999.0
2005-03-03 17:59:00,137.755,137.831,137.755,137.82,331500000.0
2005-03-03 18:00:00,137.852,137.859,137.818,137.818,173300002.0
2005-03-03 18:01:00,137.814,137.833,137.812,137.821,1410999999.0
2005-03-03 18:02:00,138.01,138.04,138.01,138.03,1249799998.0
2005-03-03 18:03:00,138.04,138.06,138.01,138.04,1249799998.0
2005-03-03 18:04:00,137.838,137.845,137.813,137.813,1249799998.0
2005-03-03 18:05:00,137.82,137.837,137.809,137.809,1517200007.0
2005-03-03 18:06:00,137.8,137.8,137.755,137.765,991899998.0
2005-03-03 18:07:00,137.76,137.762,137.745,137.747,1757099998.0
2005-03-03 18:08:00,137.755,137.757,137.733,137.743,1762900007.0
2005-03-03 18:09:00,137.755,137.761,137.743,137.743,1485799993.0
2005-03-03 18:10:00,137.764,137.767,137.75,137.76,1038899994.0
2005-03-03 18:11:00,137.788,137.805,137.769,137.79,911999995.0
2005-03-03 18:12:00,137.792,137.831,137.783,137.818,846399999.0
2005-03-03 18:13:00,137.825,137.836,137.811,137.825,1281999998.0
2005-03-03 18:14:00,137.825,137.882,137.801,137.853,1375899994.0
2005-03-03 18:15:00,137.856,137.856,137.808,137.841,1571299998.0
2005-03-03 18:16:00,137.844,137.844,137.772,137.825,1668500003.0
2005-03-03 18:17:00,137.839,137.847,137.825,137.83,562099999.0
2005-03-03 18:18:00,137.823,137.829,137.792,137.8,561099997.0
2005-03-03 18:19:00,137.806,137.811,137.792,137.8,683499996.0
2005-03-03 18:20:00,137.798,137.823,137.794,137.796,1631399996.0
2005-03-03 18:21:00,137.817,137.836,137.805,137.805,1088499999.0
2005-03-03 18:22:00,137.821,137.827,137.804,137.81,873600003.0
2005-03-03 18:23:00,137.8,137.816,137.786,137.805,1350799999.0
2005-03-03 18:24:00,137.81,137.832,137.777,137.806,1226699997.0
2005-03-03 18:25:00,137.838,137.838,137.805,137.812,1058200001.0
2005-03-03 18:26:00,137.83,137.85,137.817,137.826,862799998.0
2005-03-03 18:27:00,137.814,137.831,137.809,137.809,552299997.0
2005-03-03 18:28:00,137.854,137.867,137.835,137.835,926699996.0
2005-03-03 18:29:00,137.848,137.862,137.824,137.852,781299999.0
2005-03-03 18:30:00,137.863,137.863,137.819,137.839,589099997.0
2005-03-03 18:31:00,137.853,137.885,137.853,137.885,669900001.0
2005-03-03 18:32:00,137.883,137.883,137.85,137.863,1132399998.0
2005-03-03 18:33:00,137.874,137.896,137.801,137.864,1544199995.0
2005-03-03 18:34:00,137.856,137.871,137.842,137.843,1271300001.0
2005-03-03 18:35:00,137.869,137.882,137.855,137.862,1299699994.0
2005-03-03 18:36:00,137.862,137.898,137.856,137.884,527999999.0
2005-03-03 18:37:00,137.903,137.903,137.885,137.885,533700000.0
2005-03-03 18:38:00,137.884,137.89,137.867,137.867,342399998.0
2005-03-03 18:39:00,137.862,137.863,137.85,137.858,365599996.0
2005-03-03 18:40:00,137.854,137.865,137.848,137.849,1116400003.0
2005-03-03 18:41:00,137.854,137.868,137.846,137.855,307599998.0
2005-03-03 18:42:00,137.853,137.88,137.853,137.866,789500002.0
2005-03-03 18:43:00,137.876,137.877,137.854,137.86,365499998.0
2005-03-03 18:44:00,137.858,137.865,137.855,137.865,341100003.0
2005-03-03 18:45:00,137.865,137.889,137.865,137.879,347900002.0
2005-03-03 18:46:00,137.88,137.893,137.876,137.88,633099995.0
2005-03-03 18:47:00,137.878,137.888,137.862,137.862,174700000.0
2005-03-03 18:48:00,137.87,137.875,137.865,137.865,655599996.0
2005-03-03 18:49:00,137.865,137.889,137.856,137.862,472000000.0
2005-03-03 18:50:00,137.862,137.875,137.851,137.855,838699997.0
2005-03-03 18:51:00,137.855,137.88,137.855,137.86,478299998.0
2005-03-03 18:52:00,137.886,137.902,137.86,137.881,708099996.0
2005-03-03 18:53:00,137.885,137.897,137.879,137.888,1061100003.0
2005-03-03 18:54:00,137.884,137.92,137.884,137.91,717799996.0
2005-03-03 18:55:00,137.919,137.933,137.901,137.915,1054199996.0
2005-03-03 18:56:00,137.924,137.942,137.919,137.927,564800003.0
2005-03-03 18:57:00,137.949,137.962,137.93,137.945,484799999.0
2005-03-03 18:58:00,137.99,138.006,137.959,137.992,747599995.0
2005-03-03 18:59:00,138.0,138.011,137.995,137.996,745600001.0
2005-03-03 19:00:00,137.995,138.013,137.986,137.999,262899997.0
2005-03-03 19:01:00,138.004,138.05,137.981,138.01,257599998.0
2005-03-03 19:02:00,138.009,138.034,138.002,138.017,326199999.0
2005-03-03 19:03:00,138.026,138.055,138.026,138.036,650000002.0
2005-03-03 19:04:00,138.045,138.045,138.014,138.03,424999999.0
2005-03-03 19:05:00,138.032,138.032,137.986,137.986,647100001.0
2005-03-03 19:06:00,137.995,138.031,137.979,137.994,669599996.0
2005-03-03 19:07:00,137.98,137.996,137.965,137.981,1058100004.0
2005-03-03 19:08:00,137.957,137.966,137.884,137.892,777899999.0
2005-03-03 19:09:00,137.889,137.919,137.886,137.898,689200001.0
2005-03-03 19:10:00,137.933,137.947,137.888,137.888,116700000.0
2005-03-03 19:11:00,137.895,137.93,137.88,137.88,328699998.0
2005-03-03 19:12:00,137.895,137.916,137.884,137.906,468799994.0
2005-03-03 19:13:00,137.911,137.911,137.888,137.888,120300003.0
2005-03-03 19:14:00,137.894,137.955,137.888,137.94,272600002.0
2005-03-03 19:15:00,137.933,137.958,137.914,137.944,1052700008.0
2005-03-03 19:16:00,137.953,137.958,137.919,137.938,306399998.0
2005-03-03 19:17:00,137.936,137.937,137.924,137.927,408499994.0
2005-03-03 19:18:00,137.925,137.927,137.882,137.882,324300004.0
2005-03-03 19:19:00,137.88,137.888,137.87,137.873,477299996.0
2005-03-03 19:20:00,137.884,137.886,137.864,137.864,309500000.0
2005-03-03 19:21:00,137.893,137.893,137.878,137.88,478500002.0
2005-03-03 19:22:00,137.882,137.896,137.881,137.893,95699997.0
2005-03-03 19:23:00,137.903,137.903,137.885,137.897,1200200001.0
2005-03-03 19:24:00,137.901,137.913,137.897,137.902,554800003.0
2005-03-03 19:25:00,137.897,137.917,137.894,137.894,504399997.0
2005-03-03 19:26:00,137.913,137.913,137.88,137.905,1252000000.0
2005-03-03 19:27:00,137.905,137.912,137.884,137.893,638000001.0
2005-03-03 19:28:00,137.907,137.911,137.889,137.897,500899999.0
2005-03-03 19:29:00,137.899,137.909,137.899,137.899,320899998.0
2005-03-03 19:30:00,137.901,137.912,137.898,137.901,554599993.0
2005-03-03 19:31:00,137.909,137.927,137.898,137.898,931300001.0
2005-03-03 19:32:00,137.902,137.935,137.902,137.922,790199999.0
2005-03-03 19:33:00,137.938,137.948,137.924,137.94,383099999.0
2005-03-03 19:34:00,137.947,137.957,137.935,137.946,890599996.0
2005-03-03 19:35:00,137.954,137.958,137.935,137.935,661199998.0
2005-03-03 19:36:00,137.945,137.951,137.933,137.941,521299999.0
2005-03-03 19:37:00,137.921,137.921,137.899,137.915,60900000.0
2005-03-03 19:38:00,137.908,137.908,137.873,137.873,677899999.0
2005-03-03 19:39:00,137.891,137.891,137.865,137.865,715199996.0
2005-03-03 19:40:00,137.872,137.878,137.866,137.872,422099998.0
2005-03-03 19:41:00,137.874,137.887,137.865,137.865,854099998.0
2005-03-03 19:42:00,137.871,137.881,137.858,137.867,575399999.0
2005-03-03 19:43:00,137.872,137.879,137.861,137.863,177299996.0
2005-03-03 19:44:00,137.874,137.887,137.871,137.871,403600004.0
2005-03-03 19:45:00,137.878,137.88,137.87,137.878,89499998.0
2005-03-03 19:46:00,137.88,137.886,137.869,137.886,441999997.0
2005-03-03 19:47:00,137.887,137.89,137.875,137.89,250100001.0
2005-03-03 19:48:00,137.891,137.891,137.852,137.882,869399998.0
2005-03-03 19:49:00,137.877,137.879,137.867,137.872,333500000.0
2005-03-03 19:50:00,137.879,137.889,137.868,137.878,305699999.0
2005-03-03 19:51:00,137.883,137.897,137.883,137.886,456499996.0
2005-03-03 19:52:00,137.897,137.897,137.878,137.878,448100001.0
2005-03-03 19:53:00,137.883,137.894,137.88,137.883,551699994.0
2005-03-03 19:54:00,137.879,137.892,137.877,137.885,220300000.0
2005-03-03 19:55:00,137.893,137.893,137.88,137.88,220700002.0
2005-03-03 19:56:00,137.883,137.896,137.883,137.892,367400001.0
2005-03-03 19:57:00,137.885,137.91,137.879,137.895,516999999.0
2005-03-03 19:58:00,137.924,137.924,137.895,137.895,582200000.0
2005-03-03 19:59:00,137.892,137.91,137.892,137.898,584200002.0
2005-03-03 20:00:00,137.912,137.939,137.899,137.904,238400000.0
2005-03-03 20:01:00,137.909,137.909,137.888,137.893,397899998.0
2005-03-03 20:02:00,137.905,137.905,137.883,137.883,221299999.0
2005-03-03 20:03:00,137.905,137.921,137.89,137.907,178499999.0
2005-03-03 20:04:00,137.907,137.915,137.887,137.895,304300001.0
2005-03-03 20:05:00,137.91,137.921,137.903,137.91,620600002.0
2005-03-03 20:06:00,137.915,137.915,137.885,137.885,531100002.0
2005-03-03 20:07:00,137.894,137.901,137.881,137.9,338199999.0
2005-03-03 20:08:00,137.89,137.903,137.885,137.889,661000003.0
2005-03-03 20:09:00,137.898,137.902,137.885,137.888,366800001.0
2005-03-03 20:10:00,137.885,137.911,137.885,137.901,295600003.0
2005-03-03 20:11:00,137.912,137.928,137.886,137.915,856099999.0
2005-03-03 20:12:00,137.91,137.936,137.894,137.926,899999998.0
2005-03-03 20:13:00,137.943,137.988,137.94,137.988,352899999.0
2005-03-03 20:14:00,137.977,138.001,137.964,137.964,403499995.0
2005-03-03 20:15:00,137.966,137.979,137.948,137.979,643100000.0
2005-03-03 20:16:00,137.978,138.042,137.978,138.006,463499996.0
2005-03-03 20:17:00,138.011,138.019,137.908,137.98,256400001.0
2005-03-03 20:18:00,138.035,138.056,138.025,138.025,117400000.0
2005-03-03 20:19:00,138.044,138.055,138.027,138.052,472600000.0
2005-03-03 20:20:00,138.07,138.122,138.054,138.11,302299998.0
2005-03-03 20:21:00,138.129,138.129,138.055,138.092,414200001.0
2005-03-03 20:22:00,138.09,138.108,138.072,138.09,432100003.0
2005-03-03 20:23:00,138.095,138.102,138.059,138.066,478000000.0
2005-03-03 20:24:00,138.105,138.105,138.07,138.071,279400000.0
2005-03-03 20:25:00,138.073,138.094,138.004,138.024,483700000.0
2005-03-03 20:26:00,138.023,138.051,138.019,138.04,350600001.0
2005-03-03 20:27:00,138.04,138.05,138.012,138.02,676399998.0
2005-03-03 20:28:00,138.013,138.041,138.009,138.028,1036100007.0
2005-03-03 20:29:00,138.029,138.051,138.013,138.033,900000001.0
2005-03-03 20:30:00,138.033,138.059,138.021,138.047,1669499999.0
2005-03-03 20:31:00,138.055,138.055,138.025,138.025,1294299994.0
2005-03-03 20:32:00,138.017,138.024,137.992,137.993,1188800000.0
2005-03-03 20:33:00,138.021,138.032,138.013,138.013,513199996.0
2005-03-03 20:34:00,138.033,138.046,138.004,138.015,442300001.0
2005-03-03 20:35:00,138.026,138.049,138.026,138.045,245799998.0
2005-03-03 20:36:00,138.045,138.058,138.005,138.057,493099999.0
2005-03-03 20:37:00,138.07,138.08,138.067,138.072,468800003.0
2005-03-03 20:38:00,138.065,138.065,138.009,138.009,556899999.0
2005-03-03 20:39:00,138.01,138.014,137.995,138.009,935499994.0
2005-03-03 20:40:00,137.999,137.999,137.958,137.958,998900005.0
2005-03-03 20:41:00,137.95,137.955,137.923,137.923,368300000.0
2005-03-03 20:42:00,137.92,137.931,137.903,137.927,295500002.0
2005-03-03 20:43:00,137.933,137.964,137.931,137.94,467199999.0
2005-03-03 20:44:00,137.946,137.947,137.927,137.939,849400000.0
2005-03-03 20:45:00,137.941,137.945,137.924,137.925,664500005.0
2005-03-03 20:46:00,137.945,137.972,137.945,137.953,844599996.0
2005-03-03 20:47:00,137.963,137.972,137.938,137.942,871299996.0
2005-03-03 20:48:00,137.947,137.979,137.937,137.979,709999998.0
2005-03-03 20:49:00,137.988,138.002,137.973,137.995,372100000.0
2005-03-03 20:50:00,137.987,137.995,137.932,137.982,1136500006.0
2005-03-03 20:51:00,137.97,137.986,137.933,137.986,492999997.0
2005-03-03 20:52:00,137.979,137.979,137.925,137.958,217499999.0
2005-03-03 20:53:00,137.963,137.982,137.961,137.974,613699999.0
2005-03-03 20:54:00,137.97,137.995,137.969,137.992,285899996.0
2005-03-03 20:55:00,137.98,137.989,137.971,137.98,596299997.0
2005-03-03 20:56:00,137.975,137.98,137.958,137.958,915499999.0
2005-03-03 20:57:00,137.975,137.995,137.975,137.99,554600000.0
2005-03-03 20:58:00,137.98,137.989,137.971,137.973,1323599988.0
2005-03-03 20:59:00,137.974,137.992,137.963,137.963,981400001.0
2005-03-03 21:00:00,137.962,137.974,137.958,137.963,1278499996.0
2005-03-03 21:01:00,137.976,137.993,137.961,137.963,868499997.0
2005-03-03 21:02:00,137.972,137.992,137.972,137.981,579600001.0
2005-03-03 21:03:00,137.972,137.979,137.923,137.979,764000008.0
2005-03-03 21:04:00,137.964,137.974,137.928,137.928,596899998.0
2005-03-03 21:05:00,137.977,137.98,137.945,137.98,535299996.0
2005-03-03 21:06:00,137.972,137.978,137.923,137.923,560599992.0
2005-03-03 21:07:00,137.96,137.971,137.95,137.952,456900000.0
2005-03-03 21:08:00,137.955,137.977,137.955,137.965,407900003.0
2005-03-03 21:09:00,137.985,137.989,137.964,137.964,284999997.0
2005-03-03 21:10:00,137.972,137.976,137.963,137.964,322600004.0
2005-03-03 21:11:00,137.957,137.97,137.954,137.954,289899998.0
2005-03-03 21:12:00,137.953,137.969,137.951,137.952,592700003.0
2005-03-03 21:13:00,137.942,137.96,137.942,137.955,726199998.0
2005-03-03 21:14:00,137.948,137.977,137.948,137.962,683700000.0
2005-03-03 21:15:00,137.968,137.973,137.948,137.95,791900000.0
2005-03-03 21:16:00,137.948,137.956,137.94,137.953,441400002.0
2005-03-03 21:17:00,137.95,137.955,137.939,137.941,806100000.0
2005-03-03 21:18:00,137.943,137.958,137.943,137.948,338599996.0
2005-03-03 21:19:00,137.952,137.962,137.935,137.945,466899995.0
2005-03-03 21:20:00,137.957,137.961,137.947,137.95,1274300009.0
2005-03-03 21:21:00,137.958,137.968,137.949,137.949,446599999.0
2005-03-03 21:22:00,137.957,137.986,137.957,137.976,708099994.0
2005-03-03 21:23:00,137.979,137.985,137.97,137.985,610399998.0
2005-03-03 21:24:00,137.958,137.991,137.958,137.96,458599996.0
2005-03-03 21:25:00,137.971,137.983,137.967,137.977,617500001.0
2005-03-03 21:26:00,137.985,137.985,137.95,137.98,344199996.0
2005-03-03 21:27:00,137.98,137.98,137.97,137.98,198299996.0
2005-03-03 21:28:00,137.974,137.986,137.974,137.986,73800000.0
2005-03-03 21:29:00,137.984,137.984,137.962,137.982,255599998.0
2005-03-03 21:30:00,137.96,137.979,137.953,137.958,232900000.0
2005-03-03 21:31:00,137.97,137.981,137.967,137.97,65900000.0
2005-03-03 21:32:00,137.982,138.0,137.974,137.999,631699999.0
2005-03-03 21:33:00,137.997,138.005,137.993,138.0,117800001.0
2005-03-03 21:34:00,138.0,138.005,138.0,138.0,412300000.0
2005-03-03 21:35:00,137.999,138.001,137.977,137.981,294700000.0
2005-03-03 21:36:00,137.978,137.978,137.964,137.965,258499995.0
2005-03-03 21:37:00,137.97,137.983,137.967,137.983,120699999.0
2005-03-03 21:38:00,137.963,137.973,137.962,137.965,135100001.0
2005-03-03 21:39:00,137.965,137.986,137.963,137.986,249899997.0
2005-03-03 21:40:00,137.99,137.995,137.988,137.995,278500000.0
2005-03-03 21:41:00,137.984,137.988,137.967,137.988,111300000.0
2005-03-03 21:42:00,137.982,137.993,137.965,137.993,368299996.0
2005-03-03 21:43:00,137.981,137.993,137.977,137.982,291099998.0
2005-03-03 21:44:00,137.981,137.995,137.978,137.987,543300002.0
2005-03-03 21:45:00,137.982,137.992,137.982,137.989,348900001.0
2005-03-03 21:46:00,137.981,137.995,137.978,137.995,536500001.0
2005-03-03 21:47:00,137.981,137.995,137.981,137.995,356400002.0
2005-03-03 21:48:00,137.99,137.995,137.99,137.995,169399999.0
2005-03-03 21:49:00,137.98,137.998,137.98,137.99,114499999.0
2005-03-03 21:50:00,137.992,137.992,137.977,137.977,57800000.0
2005-03-03 21:51:00,137.984,137.998,137.984,137.995,183799999.0
2005-03-03 21:52:00,137.987,138.0,137.981,137.994,97300002.0
2005-03-03 21:53:00,137.978,137.983,137.977,137.977,95000000.0
2005-03-03 21:54:00,137.977,137.98,137.972,137.973,188299998.0
2005-03-03 21:55:00,137.988,137.996,137.971,137.975,104599999.0
2005-03-03 21:56:00,137.969,137.981,137.969,137.976,85699999.0
2005-03-03 21:57:00,137.984,137.996,137.973,137.986,121599996.0
2005-03-03 21:58:00,137.991,137.994,137.978,137.983,90800001.0
2005-03-03 21:59:00,137.975,137.975,137.964,137.97,107800000.0
2005-03-03 22:00:00,137.957,137.967,137.93,137.93,135499999.0
2005-03-03 22:01:00,137.95,137.958,137.928,137.93,399600001.0
2005-03-03 22:02:00,137.93,137.935,137.923,137.928,426300000.0
2005-03-03 22:03:00,137.931,137.941,137.93,137.93,161800003.0
2005-03-03 22:04:00,137.938,137.951,137.938,137.942,215200001.0
2005-03-03 22:05:00,137.935,137.939,137.931,137.939,137400001.0
2005-03-03 22:06:00,137.943,137.947,137.941,137.943,84300001.0
2005-03-03 22:07:00,137.94,137.94,137.93,137.94,92800000.0
2005-03-03 22:08:00,137.94,137.95,137.925,137.95,168399999.0
2005-03-03 22:09:00,137.933,137.944,137.933,137.94,126399999.0
2005-03-03 22:10:00,137.94,137.94,137.938,137.94,131999999.0
2005-03-03 22:11:00,137.938,137.947,137.938,137.942,121099999.0
2005-03-03 22:12:00,137.938,137.947,137.931,137.946,159000000.0
2005-03-03 22:13:00,137.965,138.03,137.965,137.995,175700000.0
2005-03-03 22:14:00,137.966,138.012,137.966,137.991,119599998.0
2005-03-03 22:15:00,137.96,138.041,137.96,138.041,257700003.0
2005-03-03 22:16:00,138.039,138.043,137.971,138.026,96199998.0
2005-03-03 22:17:00,138.013,138.016,137.975,138.016,103000000.0
2005-03-03 22:18:00,137.968,138.017,137.968,138.017,115199999.0
2005-03-03 22:19:00,138.018,138.018,137.976,138.014,85600000.0
2005-03-03 22:20:00,138.037,138.044,137.988,138.036,160400002.0
2005-03-03 22:21:00,138.05,138.052,137.987,137.987,67999999.0
2005-03-03 22:22:00,138.046,138.046,137.973,138.033,201600001.0
2005-03-03 22:23:00,138.038,138.038,138.029,138.031,220500000.0
2005-03-03 22:24:00,138.04,138.049,137.988,138.016,93600000.0
2005-03-03 22:25:00,138.03,138.059,137.961,137.961,230699999.0
2005-03-03 22:26:00,137.968,138.019,137.965,137.965,229600000.0
2005-03-03 22:27:00,137.965,138.024,137.965,138.013,636299999.0
2005-03-03 22:28:00,138.015,138.021,137.966,138.021,344700000.0
2005-03-03 22:29:00,138.029,138.035,138.026,138.03,117900000.0
2005-03-03 22:30:00,138.013,138.024,137.99,138.023,59200000.0
2005-03-03 22:31:00,138.034,138.034,138.02,138.02,62700000.0
2005-03-03 22:32:00,138.025,138.038,138.024,138.034,207499999.0
2005-03-03 22:33:00,138.038,138.038,138.029,138.033,146599997.0
2005-03-03 22:34:00,138.036,138.036,138.021,138.023,291799996.0
2005-03-03 22:35:00,138.023,138.023,138.011,138.011,113600000.0
2005-03-03 22:36:00,138.017,138.038,138.017,138.034,618699999.0
2005-03-03 22:37:00,138.031,138.031,138.009,138.009,173899998.0
2005-03-03 22:38:00,138.01,138.02,138.01,138.015,267300001.0
2005-03-03 22:39:00,138.015,138.033,138.001,138.005,253800002.0
2005-03-03 22:40:00,138.005,138.012,137.996,138.003,397700006.0
2005-03-03 22:41:00,137.997,138.002,137.976,137.976,74199999.0
2005-03-03 22:42:00,137.982,137.987,137.98,137.985,167799998.0
2005-03-03 22:43:00,137.985,137.985,137.972,137.977,85800000.0
2005-03-03 22:44:00,137.983,137.99,137.982,137.982,210700000.0
2005-03-03 22:45:00,137.982,138.004,137.938,137.982,365000000.0
2005-03-03 22:46:00,137.973,137.993,137.949,137.993,68400001.0
2005-03-03 22:47:00,138.002,138.003,137.955,137.98,65600000.0
2005-03-03 22:48:00,137.979,137.979,137.941,137.941,352799999.0
2005-03-03 22:49:00,137.943,137.992,137.943,137.988,290399995.0
2005-03-03 22:50:00,137.994,137.994,137.966,137.983,128200003.0
2005-03-03 22:51:00,137.983,137.992,137.942,137.965,197300002.0
2005-03-03 22:52:00,137.971,137.975,137.943,137.944,235199999.0
2005-03-03 22:53:00,137.94,137.984,137.94,137.97,308300002.0
2005-03-03 22:54:00,137.97,137.97,137.942,137.968,138399998.0
2005-03-03 22:55:00,137.966,137.983,137.962,137.966,144699997.0
2005-03-03 22:56:00,137.974,137.974,137.943,137.953,150699999.0
2005-03-03 22:57:00,137.964,137.969,137.944,137.946,130999999.0
2005-03-03 22:58:00,137.979,137.979,137.961,137.978,127200002.0
2005-03-03 22:59:00,137.984,137.99,137.967,137.975,185699999.0
2005-03-03 23:00:00,137.994,137.994,137.982,137.986,120400000.0
2005-03-03 23:01:00,137.986,137.986,137.966,137.967,60300001.0
2005-03-03 23:02:00,137.967,137.984,137.967,137.971,121900000.0
2005-03-03 23:03:00,137.973,137.987,137.971,137.974,119100002.0
2005-03-03 23:04:00,137.986,137.992,137.986,137.989,72399997.0
2005-03-03 23:05:00,137.985,137.988,137.974,137.98,106899999.0
2005-03-03 23:06:00,137.983,137.987,137.983,137.987,69499998.0
2005-03-03 23:07:00,137.995,138.0,137.978,138.0,80200001.0
2005-03-03 23:08:00,137.979,137.992,137.979,137.985,55599999.0
2005-03-03 23:09:00,137.978,137.985,137.967,137.985,56600000.0
2005-03-03 23:10:00,137.971,137.988,137.967,137.988,64000000.0
2005-03-03 23:11:00,137.977,137.995,137.965,137.965,96499999.0
2005-03-03 23:12:00,137.979,137.98,137.959,137.959,175600001.0
2005-03-03 23:13:00,137.952,137.971,137.952,137.957,118800000.0
2005-03-03 23:14:00,137.97,137.984,137.97,137.984,73400000.0
2005-03-03 23:15:00,137.982,137.988,137.975,137.975,65700001.0
2005-03-03 23:16:00,137.971,137.973,137.946,137.954,86400000.0
2005-03-03 23:17:00,137.955,137.965,137.95,137.95,86399997.0
2005-03-03 23:18:00,137.965,137.971,137.96,137.967,61699999.0
2005-03-03 23:19:00,137.964,137.965,137.953,137.965,91400003.0
2005-03-03 23:20:00,137.977,137.977,137.955,137.955,95700001.0
2005-03-03 23:21:00,137.958,137.983,137.952,137.969,136100001.0
2005-03-03 23:22:00,137.98,137.985,137.959,137.962,95000000.0
2005-03-03 23:23:00,137.976,137.978,137.963,137.963,75199998.0
2005-03-03 23:24:00,137.956,137.975,137.956,137.964,90200002.0
2005-03-03 23:25:00,137.972,137.987,137.972,137.983,44999999.0
2005-03-03 23:26:00,137.986,137.998,137.978,137.978,129000002.0
2005-03-03 23:27:00,137.991,137.998,137.987,137.995,115699997.0
2005-03-03 23:28:00,137.991,137.997,137.97,137.97,84200000.0
2005-03-03 23:29:00,137.968,137.982,137.968,137.982,98900000.0
2005-03-03 23:30:00,137.989,137.994,137.988,137.988,48799999.0
2005-03-03 23:31:00,137.988,138.014,137.984,138.0,110200000.0
2005-03-03 23:32:00,137.997,138.009,137.99,138.005,176599999.0
2005-03-03 23:33:00,138.0,138.004,137.987,137.987,29600000.0
2005-03-03 23:34:00,137.98,137.988,137.948,137.96,143699999.0
2005-03-03 23:35:00,137.967,137.974,137.96,137.974,89100002.0
2005-03-03 23:36:00,137.963,137.97,137.958,137.958,55500000.0
2005-03-03 23:37:00,137.96,137.965,137.955,137.965,68699999.0
2005-03-03 23:38:00,137.957,137.961,137.947,137.954,142800002.0
2005-03-03 23:39:00,137.963,137.965,137.957,137.965,92599999.0
2005-03-03 23:40:00,137.969,137.97,137.961,137.962,89000000.0
2005-03-03 23:41:00,137.951,137.966,137.951,137.955,102900000.0
2005-03-03 23:42:00,137.959,137.966,137.959,137.961,61599999.0
2005-03-03 23:43:00,137.973,137.998,137.967,137.99,77900001.0
2005-03-03 23:44:00,137.987,137.998,137.986,137.992,120600002.0
2005-03-03 23:45:00,137.993,137.997,137.993,137.993,49900000.0
2005-03-03 23:46:00,137.996,137.996,137.994,137.994,24800000.0
2005-03-03 23:47:00,137.99,137.996,137.981,137.991,138700002.0
2005-03-03 23:48:00,137.991,137.998,137.98,137.99,89099998.0
2005-03-03 23:49:00,137.992,137.995,137.984,137.984,120900001.0
2005-03-03 23:50:00,137.998,138.012,137.995,137.995,101500000.0
2005-03-03 23:51:00,137.991,138.006,137.985,137.985,58300000.0
2005-03-03 23:52:00,137.998,138.0,137.983,137.983,57000000.0
2005-03-03 23:53:00,137.995,138.032,137.992,137.992,113599999.0
2005-03-03 23:54:00,137.995,137.995,137.978,137.987,180200004.0
2005-03-03 23:55:00,138.002,138.002,137.991,137.991,32700001.0
2005-03-03 23:56:00,137.986,137.998,137.972,137.979,88200000.0
2005-03-03 23:57:00,137.978,137.978,137.974,137.978,55400000.0
2005-03-03 23:58:00,137.974,137.976,137.974,137.976,36799999.0
2005-03-03 23:59:00,137.98,137.985,137.977,137.985,74700000.0
2005-03-04 00:00:00,137.97,137.99,137.97,137.987,62399998.0
2005-03-04 00:01:00,137.981,137.99,137.973,137.982,112999998.0
2005-03-04 00:02:00,137.985,137.999,137.985,137.993,51200000.0
2005-03-04 00:03:00,137.988,137.988,137.95,137.955,133000001.0
2005-03-04 00:04:00,137.975,137.984,137.958,137.97,101600001.0
2005-03-04 00:05:00,137.982,137.986,137.958,137.961,107999998.0
2005-03-04 00:06:00,137.945,137.963,137.945,137.947,86900001.0
2005-03-04 00:07:00,137.964,137.975,137.957,137.966,95600000.0
2005-03-04 00:08:00,137.967,137.988,137.967,137.986,68200001.0
2005-03-04 00:09:00,137.992,138.011,137.983,138.011,112999999.0
2005-03-04 00:10:00,137.983,138.009,137.968,138.001,74399999.0
2005-03-04 00:11:00,137.993,138.007,137.979,138.006,127699997.0
2005-03-04 00:12:00,137.998,138.005,137.984,138.005,67600000.0
2005-03-04 00:13:00,137.998,138.003,137.983,137.987,68400000.0
2005-03-04 00:14:00,137.982,138.005,137.982,137.991,130200000.0
2005-03-04 00:15:00,138.009,138.014,137.989,137.995,138400000.0
2005-03-04 00:16:00,138.014,138.014,137.992,138.004,107999999.0
2005-03-04 00:17:00,138.0,138.009,137.993,138.009,38300000.0
2005-03-04 00:18:00,137.99,137.991,137.979,137.979,114199999.0
2005-03-04 00:19:00,137.98,138.01,137.98,138.002,133000001.0
2005-03-04 00:20:00,137.977,137.977,137.957,137.962,174600002.0
2005-03-04 00:21:00,137.961,137.982,137.961,137.965,67100000.0
2005-03-04 00:22:00,137.965,137.987,137.965,137.986,100600001.0
2005-03-04 00:23:00,137.99,137.99,137.974,137.986,66900000.0
2005-03-04 00:24:00,137.992,137.992,137.966,137.966,139399997.0
2005-03-04 00:25:00,137.979,138.001,137.979,138.001,83100004.0
2005-03-04 00:26:00,137.993,137.993,137.984,137.989,97700002.0
2005-03-04 00:27:00,138.018,138.02,138.0,138.0,54900000.0
2005-03-04 00:28:00,137.98,138.004,137.98,137.983,54200001.0
2005-03-04 00:29:00,137.989,137.989,137.952,137.964,99199998.0
2005-03-04 00:30:00,137.978,137.985,137.959,137.985,152599998.0
2005-03-04 00:31:00,137.965,137.985,137.965,137.974,115800002.0
2005-03-04 00:32:00,137.974,137.974,137.972,137.972,22400000.0
2005-03-04 00:33:00,137.975,137.975,137.945,137.945,50700000.0
2005-03-04 00:34:00,137.973,137.98,137.955,137.98,72000000.0
2005-03-04 00:35:00,137.978,137.998,137.962,137.998,69900000.0
2005-03-04 00:36:00,137.995,137.995,137.95,137.95,92999998.0
2005-03-04 00:37:00,137.953,137.965,137.953,137.965,111100001.0
2005-03-04 00:38:00,137.965,137.974,137.954,137.954,49600001.0
2005-03-04 00:39:00,137.977,137.982,137.952,137.955,168399999.0
2005-03-04 00:40:00,137.97,137.991,137.97,137.991,105499999.0
2005-03-04 00:41:00,137.99,137.995,137.99,137.99,60600001.0
2005-03-04 00:42:00,137.973,137.999,137.965,137.999,88800001.0
2005-03-04 00:43:00,137.99,138.023,137.969,138.01,81699998.0
2005-03-04 00:44:00,138.011,138.023,138.003,138.003,149700001.0
2005-03-04 00:45:00,138.015,138.018,137.956,137.956,102399998.0
2005-03-04 00:46:00,137.977,137.985,137.944,137.954,55000000.0
2005-03-04 00:47:00,137.962,137.983,137.955,137.968,122599998.0
2005-03-04 00:48:00,137.965,137.999,137.955,137.998,88899999.0
2005-03-04 00:49:00,137.986,137.986,137.956,137.974,98599999.0
2005-03-04 00:50:00,137.975,137.989,137.971,137.973,115800000.0
2005-03-04 00:51:00,137.983,137.983,137.966,137.966,81400000.0
2005-03-04 00:52:00,137.973,137.973,137.944,137.954,98499998.0
2005-03-04 00:53:00,137.958,137.964,137.954,137.954,84900001.0
2005-03-04 00:54:00,137.95,137.955,137.945,137.95,91200000.0
2005-03-04 00:55:00,137.945,137.955,137.945,137.948,156500001.0
2005-03-04 00:56:00,137.951,137.96,137.95,137.951,120300000.0
2005-03-04 00:57:00,137.957,137.96,137.939,137.939,120899999.0
2005-03-04 00:58:00,137.94,137.944,137.925,137.925,119800000.0
2005-03-04 00:59:00,137.939,137.942,137.932,137.938,158300001.0
2005-03-04 01:00:00,137.937,137.984,137.937,137.984,115800001.0
2005-03-04 01:01:00,137.987,137.989,137.979,137.989,40100000.0
2005-03-04 01:02:00,138.003,138.003,137.985,137.987,80200000.0
2005-03-04 01:03:00,137.968,137.969,137.952,137.952,43500001.0
2005-03-04 01:04:00,137.94,137.95,137.939,137.948,94000001.0
2005-03-04 01:05:00,137.969,137.969,137.961,137.961,108199998.0
2005-03-04 01:06:00,137.95,137.95,137.947,137.947,29300000.0
2005-03-04 01:07:00,137.95,137.95,137.945,137.95,95200002.0
2005-03-04 01:08:00,137.952,137.956,137.952,137.952,76699999.0
2005-03-04 01:09:00,137.953,137.96,137.951,137.951,43900000.0
2005-03-04 01:10:00,137.958,137.965,137.952,137.953,149200002.0
2005-03-04 01:11:00,137.963,137.979,137.963,137.971,89699998.0
2005-03-04 01:12:00,137.988,138.007,137.984,138.007,177599996.0
2005-03-04 01:13:00,138.018,138.018,138.011,138.011,57000000.0
2005-03-04 01:14:00,138.008,138.023,137.975,138.017,156299996.0
2005-03-04 01:15:00,138.02,138.02,137.965,137.999,70300002.0
2005-03-04 01:16:00,138.02,138.02,137.987,137.996,131600001.0
2005-03-04 01:17:00,137.994,137.999,137.982,137.989,154100001.0
2005-03-04 01:18:00,137.96,138.003,137.96,138.0,133499998.0
2005-03-04 01:19:00,138.005,138.014,138.0,138.0,110200000.0
2005-03-04 01:20:00,138.001,138.001,137.981,137.992,66800002.0
2005-03-04 01:21:00,137.963,137.981,137.961,137.981,130299999.0
2005-03-04 01:22:00,137.985,137.995,137.985,137.99,117999999.0
2005-03-04 01:23:00,137.98,137.985,137.947,137.947,104199999.0
2005-03-04 01:24:00,137.961,137.965,137.949,137.954,87800001.0
2005-03-04 01:25:00,137.977,137.977,137.949,137.951,87100000.0
2005-03-04 01:26:00,137.953,137.968,137.95,137.962,135399998.0
2005-03-04 01:27:00,137.96,137.99,137.951,137.99,105500001.0
2005-03-04 01:28:00,137.977,137.996,137.975,137.992,161400003.0
2005-03-04 01:29:00,137.999,137.999,137.959,137.959,114599998.0
2005-03-04 01:30:00,137.955,137.985,137.952,137.975,101200000.0
2005-03-04 01:31:00,137.97,137.988,137.96,137.988,171300004.0
2005-03-04 01:32:00,137.975,138.002,137.962,138.002,115699998.0
2005-03-04 01:33:00,137.985,138.014,137.951,138.01,99699999.0
2005-03-04 01:34:00,138.02,138.02,137.936,137.995,93100000.0
2005-03-04 01:35:00,137.982,137.996,137.947,137.996,179600004.0
2005-03-04 01:36:00,137.995,137.997,137.928,137.988,144200001.0
2005-03-04 01:37:00,138.003,138.003,137.969,137.983,83699999.0
2005-03-04 01:38:00,137.994,138.004,137.978,137.992,31400000.0
2005-03-04 01:39:00,137.992,137.999,137.973,137.994,69800000.0
2005-03-04 01:40:00,137.998,137.998,137.975,137.988,70400000.0
2005-03-04 01:41:00,137.992,137.998,137.977,137.977,93400002.0
2005-03-04 01:42:00,137.979,138.011,137.979,138.0,145399999.0
2005-03-04 01:43:00,138.002,138.002,137.975,137.989,136200001.0
2005-03-04 01:44:00,138.002,138.012,138.002,138.002,130100000.0
2005-03-04 01:45:00,137.99,138.006,137.985,138.006,110699999.0
2005-03-04 01:46:00,138.008,138.008,137.996,137.998,111900000.0
2005-03-04 01:47:00,137.987,138.006,137.987,137.996,56300000.0
2005-03-04 01:48:00,137.995,138.015,137.995,138.003,103999999.0
2005-03-04 01:49:00,138.014,138.024,138.005,138.015,102000000.0
2005-03-04 01:50:00,138.022,138.034,138.022,138.029,107900000.0
2005-03-04 01:51:00,138.029,138.029,138.01,138.019,152400003.0
2005-03-04 01:52:00,138.016,138.016,138.0,138.007,86900000.0
2005-03-04 01:53:00,137.998,137.998,137.965,137.988,124399998.0
2005-03-04 01:54:00,137.999,138.005,137.955,137.955,71300000.0
2005-03-04 01:55:00,138.005,138.015,137.984,137.997,155700000.0
2005-03-04 01:56:00,138.017,138.017,138.001,138.011,89300000.0
2005-03-04 01:57:00,138.016,138.016,137.996,137.998,122100000.0
2005-03-04 01:58:00,138.006,138.018,137.998,138.001,90000000.0
2005-03-04 01:59:00,138.002,138.003,137.984,138.003,113099997.0
2005-03-04 02:00:00,138.003,138.003,137.983,137.99,49199999.0
2005-03-04 02:01:00,137.989,138.006,137.989,138.003,137700000.0
2005-03-04 02:02:00,138.008,138.015,138.001,138.005,102999999.0
2005-03-04 02:03:00,138.006,138.033,137.999,138.033,99799999.0
2005-03-04 02:04:00,138.032,138.032,138.028,138.028,12000000.0
2005-03-04 02:05:00,138.01,138.02,138.004,138.013,116999999.0
2005-03-04 02:06:00,138.011,138.011,138.002,138.011,90100000.0
2005-03-04 02:07:00,138.012,138.027,138.011,138.016,171200001.0
2005-03-04 02:08:00,138.019,138.022,138.01,138.01,119099999.0
2005-03-04 02:09:00,138.018,138.018,138.005,138.005,98000001.0
2005-03-04 02:10:00,138.007,138.012,137.998,138.002,34100000.0
2005-03-04 02:11:00,138.011,138.02,137.998,138.012,87700000.0
2005-03-04 02:12:00,138.022,138.025,138.011,138.011,84000001.0
2005-03-04 02:13:00,138.023,138.027,138.009,138.01,142999998.0
2005-03-04 02:14:00,138.012,138.018,138.004,138.004,106399998.0
2005-03-04 02:15:00,138.01,138.029,138.001,138.027,122299998.0
2005-03-04 02:16:00,138.021,138.021,138.006,138.018,41700000.0
2005-03-04 02:17:00,138.03,138.032,138.025,138.025,84500000.0
2005-03-04 02:18:00,138.019,138.027,138.015,138.026,88299998.0
2005-03-04 02:19:00,138.024,138.031,138.019,138.021,114300000.0
2005-03-04 02:20:00,138.02,138.023,138.005,138.008,105299999.0
2005-03-04 02:21:00,138.007,138.022,138.007,138.013,53600000.0
2005-03-04 02:22:00,138.017,138.025,138.012,138.02,116300002.0
2005-03-04 02:23:00,138.016,138.016,138.005,138.005,97700002.0
2005-03-04 02:24:00,138.011,138.022,138.007,138.022,102800002.0
2005-03-04 02:25:00,138.013,138.016,138.011,138.011,34400000.0
2005-03-04 02:26:00,138.012,138.014,138.007,138.011,111900000.0
2005-03-04 02:27:00,138.016,138.025,138.012,138.012,93800000.0
2005-03-04 02:28:00,138.019,138.028,138.015,138.015,63599999.0
2005-03-04 02:29:00,138.024,138.034,138.015,138.015,96700000.0
2005-03-04 02:30:00,138.015,138.032,138.015,138.031,41500000.0
2005-03-04 02:31:00,138.029,138.029,137.997,138.002,119699997.0
2005-03-04 02:32:00,138.019,138.019,138.002,138.002,112400000.0
2005-03-04 02:33:00,138.016,138.016,138.004,138.009,101899999.0
2005-03-04 02:34:00,137.998,138.013,137.996,138.013,87900001.0
2005-03-04 02:35:00,138.018,138.021,137.999,138.0,84400000.0
2005-03-04 02:36:00,138.017,138.017,138.0,138.002,133499998.0
2005-03-04 02:37:00,138.002,138.007,138.001,138.001,42400000.0
2005-03-04 02:38:00,138.018,138.02,138.005,138.005,174999995.0
2005-03-04 02:39:00,138.012,138.015,138.001,138.015,42399999.0
2005-03-04 02:40:00,138.008,138.008,137.999,138.001,142899999.0
2005-03-04 02:41:00,138.016,138.02,138.008,138.015,76100001.0
2005-03-04 02:42:00,138.011,138.019,138.011,138.012,29100000.0
2005-03-04 02:43:00,138.007,138.014,138.005,138.005,39700000.0
2005-03-04 02:44:00,138.013,138.016,138.002,138.005,83999998.0
2005-03-04 02:45:00,138.021,138.037,138.015,138.035,146699996.0
2005-03-04 02:46:00,138.047,138.053,138.034,138.039,111399999.0
2005-03-04 02:47:00,138.032,138.032,137.982,138.028,71100001.0
2005-03-04 02:48:00,138.021,138.029,138.009,138.029,45800000.0
2005-03-04 02:49:00,138.04,138.04,138.034,138.038,38400000.0
2005-03-04 02:50:00,138.037,138.058,138.032,138.056,153799999.0
2005-03-04 02:51:00,138.05,138.057,138.049,138.055,100199999.0
2005-03-04 02:52:00,138.056,138.058,138.051,138.058,108500001.0
2005-03-04 02:53:00,138.057,138.057,138.045,138.057,49600000.0
2005-03-04 02:54:00,138.048,138.053,138.043,138.053,75199999.0
2005-03-04 02:55:00,138.055,138.055,138.055,138.055,7300000.0
2005-03-04 02:56:00,138.058,138.067,138.055,138.055,107500001.0
2005-03-04 02:57:00,138.07,138.075,138.064,138.067,77499999.0
2005-03-04 02:58:00,138.085,138.085,138.071,138.079,47900000.0
2005-03-04 02:59:00,138.09,138.113,138.084,138.107,104000000.0
2005-03-04 03:00:00,138.138,138.138,138.122,138.122,67099999.0
2005-03-04 03:01:00,138.129,138.129,138.114,138.125,47800000.0
2005-03-04 03:02:00,138.132,138.136,138.115,138.12,183999997.0
2005-03-04 03:03:00,138.13,138.13,138.123,138.127,55300000.0
2005-03-04 03:04:00,138.138,138.138,138.122,138.124,90099998.0
2005-03-04 03:05:00,138.138,138.151,138.135,138.142,97300000.0
2005-03-04 03:06:00,138.145,138.145,138.125,138.125,102699998.0
2005-03-04 03:07:00,138.138,138.143,138.11,138.11,83700000.0
2005-03-04 03:08:00,138.111,138.113,138.101,138.11,120899997.0
2005-03-04 03:09:00,138.107,138.108,138.107,138.108,50199999.0
2005-03-04 03:10:00,138.103,138.107,138.096,138.096,33600000.0
2005-03-04 03:11:00,138.109,138.109,138.096,138.099,102300001.0
2005-03-04 03:12:00,138.107,138.107,138.093,138.095,97200000.0
2005-03-04 03:13:00,138.112,138.113,138.103,138.103,38700000.0
2005-03-04 03:14:00,138.108,138.115,138.102,138.108,68200000.0
2005-03-04 03:15:00,138.119,138.124,138.113,138.115,117900002.0
2005-03-04 03:16:00,138.118,138.119,138.111,138.111,126600001.0
2005-03-04 03:17:00,138.132,138.137,138.099,138.116,92700000.0
2005-03-04 03:18:00,138.12,138.149,138.106,138.143,45200000.0
2005-03-04 03:19:00,138.142,138.142,138.138,138.138,28000001.0
2005-03-04 03:20:00,138.134,138.134,138.122,138.122,62900000.0
2005-03-04 03:21:00,138.126,138.126,138.094,138.107,149299998.0
2005-03-04 03:22:00,138.113,138.123,138.103,138.12,75200000.0
2005-03-04 03:23:00,138.104,138.114,138.104,138.106,112800000.0
2005-03-04 03:24:00,138.119,138.125,138.097,138.097,129299997.0
2005-03-04 03:25:00,138.105,138.118,138.099,138.111,73700000.0
2005-03-04 03:26:00,138.118,138.12,138.103,138.103,131000000.0
2005-03-04 03:27:00,138.123,138.125,138.113,138.125,165399998.0
2005-03-04 03:28:00,138.145,138.167,138.145,138.167,109000000.0
2005-03-04 03:29:00,138.194,138.2,138.177,138.179,55900000.0
2005-03-04 03:30:00,138.187,138.199,138.173,138.18,91400002.0
2005-03-04 03:31:00,138.177,138.192,138.175,138.192,114500002.0
2005-03-04 03:32:00,138.197,138.197,138.174,138.174,61500000.0
2005-03-04 03:33:00,138.168,138.174,138.156,138.162,138399996.0
2005-03-04 03:34:00,138.165,138.171,138.164,138.167,85200000.0
2005-03-04 03:35:00,138.167,138.186,138.165,138.175,115900002.0
2005-03-04 03:36:00,138.186,138.204,138.186,138.204,29900000.0
2005-03-04 03:37:00,138.208,138.225,138.208,138.225,45700000.0
2005-03-04 03:38:00,138.233,138.257,138.233,138.241,108800000.0
2005-03-04 03:39:00,138.258,138.26,138.239,138.26,54600000.0
2005-03-04 03:40:00,138.26,138.272,138.26,138.272,59000001.0
2005-03-04 03:41:00,138.266,138.266,138.237,138.237,68800000.0
2005-03-04 03:42:00,138.231,138.235,138.217,138.217,75300000.0
2005-03-04 03:43:00,138.214,138.214,138.211,138.211,17900000.0
2005-03-04 03:44:00,138.225,138.236,138.213,138.226,108400000.0
2005-03-04 03:45:00,138.24,138.24,138.232,138.238,27000000.0
2005-03-04 03:46:00,138.24,138.24,138.228,138.23,40500000.0
2005-03-04 03:47:00,138.22,138.228,138.209,138.211,54300002.0
2005-03-04 03:48:00,138.201,138.201,138.194,138.196,21200000.0
2005-03-04 03:49:00,138.182,138.185,138.172,138.172,82099999.0
2005-03-04 03:50:00,138.17,138.174,138.161,138.17,163600002.0
2005-03-04 03:51:00,138.171,138.171,138.164,138.164,20899999.0
2005-03-04 03:52:00,138.157,138.168,138.156,138.159,169200002.0
2005-03-04 03:53:00,138.155,138.155,138.141,138.148,87900001.0
2005-03-04 03:54:00,138.156,138.163,138.149,138.153,82099998.0
2005-03-04 03:55:00,138.155,138.175,138.155,138.175,83700000.0
2005-03-04 03:56:00,138.172,138.185,138.167,138.184,127400000.0
2005-03-04 03:57:00,138.182,138.182,138.163,138.167,108700000.0
2005-03-04 03:58:00,138.168,138.17,138.16,138.16,66200000.0
2005-03-04 03:59:00,138.154,138.156,138.144,138.144,47799999.0
2005-03-04 04:00:00,138.147,138.163,138.147,138.148,61399999.0
2005-03-04 04:01:00,138.153,138.162,138.149,138.152,37600000.0
2005-03-04 04:02:00,138.148,138.148,138.142,138.142,14400000.0
2005-03-04 04:03:00,138.137,138.137,138.121,138.121,16000000.0
2005-03-04 04:04:00,138.117,138.127,138.117,138.127,24300000.0
2005-03-04 04:05:00,138.119,138.129,138.119,138.129,26399999.0
2005-03-04 04:06:00,138.132,138.144,138.132,138.135,49200000.0
2005-03-04 04:07:00,138.15,138.15,138.137,138.139,76699999.0
2005-03-04 04:08:00,138.152,138.152,138.13,138.133,40399999.0
2005-03-04 04:09:00,138.122,138.131,138.115,138.128,244000003.0
2005-03-04 04:10:00,138.126,138.126,138.114,138.119,20900000.0
2005-03-04 04:11:00,138.127,138.134,138.095,138.095,105099999.0
2005-03-04 04:12:00,138.127,138.139,138.097,138.102,83700000.0
2005-03-04 04:13:00,138.126,138.126,138.116,138.119,45800000.0
2005-03-04 04:14:00,138.123,138.126,138.097,138.117,80300001.0
2005-03-04 04:15:00,138.108,138.108,138.084,138.089,78899998.0
2005-03-04 04:16:00,138.089,138.095,138.082,138.082,166799996.0
2005-03-04 04:17:00,138.091,138.107,138.089,138.107,82399999.0
2005-03-04 04:18:00,138.103,138.105,138.093,138.093,26700000.0
2005-03-04 04:19:00,138.094,138.101,138.09,138.09,65000000.0
2005-03-04 04:20:00,138.091,138.091,138.076,138.08,149800003.0
2005-03-04 04:21:00,138.092,138.097,138.082,138.082,85200000.0
2005-03-04 04:22:00,138.098,138.107,138.08,138.107,126999996.0
2005-03-04 04:23:00,138.103,138.103,138.082,138.094,95099999.0
2005-03-04 04:24:00,138.088,138.095,138.085,138.09,137499998.0
2005-03-04 04:25:00,138.091,138.101,138.087,138.098,58399999.0
2005-03-04 04:26:00,138.097,138.097,138.083,138.083,81500001.0
2005-03-04 04:27:00,138.088,138.088,138.071,138.083,66400000.0
2005-03-04 04:28:00,138.101,138.106,138.087,138.091,138500000.0
2005-03-04 04:29:00,138.085,138.095,138.082,138.088,142000002.0
2005-03-04 04:30:00,138.1,138.1,138.082,138.082,38299999.0
2005-03-04 04:31:00,138.085,138.095,138.083,138.083,48200000.0
2005-03-04 04:32:00,138.088,138.096,138.087,138.096,124399999.0
2005-03-04 04:33:00,138.102,138.102,138.073,138.079,66300000.0
2005-03-04 04:34:00,138.092,138.096,138.082,138.096,115199998.0
2005-03-04 04:35:00,138.096,138.096,138.086,138.086,49500002.0
2005-03-04 04:36:00,138.089,138.096,138.084,138.095,67200000.0
2005-03-04 04:37:00,138.101,138.11,138.097,138.101,60000001.0
2005-03-04 04:38:00,138.107,138.107,138.091,138.105,88900001.0
2005-03-04 04:39:00,138.11,138.115,138.105,138.105,71499999.0
2005-03-04 04:40:00,138.112,138.112,138.094,138.097,58200000.0
2005-03-04 04:41:00,138.107,138.11,138.099,138.1,65499999.0
2005-03-04 04:42:00,138.102,138.102,138.093,138.101,47299998.0
2005-03-04 04:43:00,138.098,138.102,138.086,138.086,44000000.0
2005-03-04 04:44:00,138.102,138.102,138.083,138.092,20900000.0
2005-03-04 04:45:00,138.09,138.105,138.08,138.08,93200001.0
2005-03-04 04:46:00,138.083,138.083,138.081,138.081,42300000.0
2005-03-04 04:47:00,138.093,138.093,138.071,138.078,103400002.0
2005-03-04 04:48:00,138.091,138.104,138.08,138.081,108699999.0
2005-03-04 04:49:00,138.107,138.107,138.093,138.093,117299999.0
2005-03-04 04:50:00,138.108,138.108,138.092,138.103,115600001.0
2005-03-04 04:51:00,138.106,138.108,138.098,138.108,69600000.0
2005-03-04 04:52:00,138.108,138.108,138.098,138.102,100099998.0
2005-03-04 04:53:00,138.116,138.128,138.107,138.128,97600000.0
2005-03-04 04:54:00,138.117,138.125,138.111,138.124,109499996.0
2005-03-04 04:55:00,138.125,138.14,138.125,138.136,125600001.0
2005-03-04 04:56:00,138.151,138.153,138.14,138.151,90500000.0
2005-03-04 04:57:00,138.148,138.148,138.14,138.146,70199999.0
2005-03-04 04:58:00,138.152,138.152,138.148,138.148,12800000.0
2005-03-04 04:59:00,138.138,138.138,138.123,138.128,62700001.0
2005-03-04 05:00:00,138.133,138.138,138.118,138.125,103500000.0
2005-03-04 05:01:00,138.125,138.135,138.114,138.114,138700001.0
2005-03-04 05:02:00,138.121,138.124,138.121,138.124,38000000.0
2005-03-04 05:03:00,138.132,138.132,138.119,138.125,61900000.0
2005-03-04 05:04:00,138.125,138.132,138.125,138.13,259799999.0
2005-03-04 05:05:00,138.125,138.138,138.119,138.13,124299999.0
2005-03-04 05:06:00,138.125,138.14,138.123,138.138,72599999.0
2005-03-04 05:07:00,138.136,138.139,138.129,138.129,33800000.0
2005-03-04 05:08:00,138.125,138.138,138.125,138.125,104900003.0
2005-03-04 05:09:00,138.11,138.129,138.096,138.129,91599999.0
2005-03-04 05:10:00,138.122,138.124,138.11,138.117,120600000.0
2005-03-04 05:11:00,138.121,138.121,138.093,138.12,99200001.0
2005-03-04 05:12:00,138.111,138.133,138.111,138.13,85500000.0
2005-03-04 05:13:00,138.137,138.137,138.123,138.123,80299999.0
2005-03-04 05:14:00,138.128,138.132,138.12,138.129,107200004.0
2005-03-04 05:15:00,138.127,138.13,138.111,138.114,87800003.0
2005-03-04 05:16:00,138.117,138.136,138.117,138.134,101000000.0
2005-03-04 05:17:00,138.121,138.133,138.112,138.112,94900001.0
2005-03-04 05:18:00,138.127,138.128,138.124,138.128,38300001.0
2005-03-04 05:19:00,138.132,138.138,138.12,138.135,175100005.0
2005-03-04 05:20:00,138.139,138.139,138.133,138.133,89400004.0
2005-03-04 05:21:00,138.135,138.14,138.122,138.122,71600000.0
2005-03-04 05:22:00,138.13,138.135,138.127,138.132,183599998.0
2005-03-04 05:23:00,138.122,138.135,138.122,138.135,131200004.0
2005-03-04 05:24:00,138.13,138.14,138.118,138.125,136400000.0
2005-03-04 05:25:00,138.134,138.134,138.129,138.129,12300000.0
2005-03-04 05:26:00,138.126,138.136,138.126,138.129,75700001.0
2005-03-04 05:27:00,138.133,138.133,138.122,138.122,18700000.0
2005-03-04 05:28:00,138.126,138.141,138.11,138.133,142200000.0
2005-03-04 05:29:00,138.137,138.138,138.123,138.133,101500000.0
2005-03-04 05:30:00,138.127,138.127,138.119,138.119,47900002.0
2005-03-04 05:31:00,138.118,138.136,138.115,138.136,88600000.0
2005-03-04 05:32:00,138.145,138.145,138.127,138.127,64800002.0
2005-03-04 05:33:00,138.138,138.138,138.13,138.138,65000000.0
2005-03-04 05:34:00,138.137,138.14,138.137,138.14,1800000.0
2005-03-04 05:35:00,138.141,138.148,138.14,138.142,53100001.0
2005-03-04 05:36:00,138.141,138.149,138.141,138.149,19200000.0
2005-03-04 05:37:00,138.143,138.152,138.143,138.144,64400000.0
2005-03-04 05:38:00,138.146,138.146,138.144,138.144,19200000.0
2005-03-04 05:39:00,138.146,138.146,138.144,138.144,14500000.0
2005-03-04 05:40:00,138.143,138.153,138.142,138.148,118700000.0
2005-03-04 05:41:00,138.142,138.146,138.138,138.138,32700000.0
2005-03-04 05:42:00,138.136,138.136,138.131,138.131,15900000.0
2005-03-04 05:43:00,138.135,138.138,138.122,138.123,64899999.0
2005-03-04 05:44:00,138.136,138.145,138.126,138.126,93200002.0
2005-03-04 05:45:00,138.128,138.135,138.122,138.135,55600000.0
2005-03-04 05:46:00,138.134,138.145,138.124,138.131,151900001.0
2005-03-04 05:47:00,138.115,138.125,138.115,138.12,81499998.0
2005-03-04 05:48:00,138.125,138.129,138.118,138.118,59399999.0
2005-03-04 05:49:00,138.129,138.129,138.107,138.109,91000000.0
2005-03-04 05:50:00,138.112,138.119,138.111,138.112,28000000.0
2005-03-04 05:51:00,138.123,138.123,138.115,138.115,110000004.0
2005-03-04 05:52:00,138.119,138.13,138.117,138.117,77500000.0
2005-03-04 05:53:00,138.12,138.125,138.115,138.118,53099999.0
2005-03-04 05:54:00,138.134,138.134,138.115,138.115,30200000.0
2005-03-04 05:55:00,138.115,138.129,138.115,138.12,130399998.0
2005-03-04 05:56:00,138.122,138.122,138.112,138.112,24000000.0
2005-03-04 05:57:00,138.118,138.118,138.103,138.103,140600002.0
2005-03-04 05:58:00,138.104,138.11,138.095,138.095,84699999.0
2005-03-04 05:59:00,138.089,138.108,138.076,138.076,147899999.0
2005-03-04 06:00:00,138.09,138.093,138.061,138.067,75999999.0
2005-03-04 06:01:00,138.072,138.072,138.06,138.063,52200000.0
2005-03-04 06:02:00,138.074,138.085,138.074,138.081,87900000.0
2005-03-04 06:03:00,138.079,138.079,138.065,138.065,97700000.0
2005-03-04 06:04:00,138.077,138.078,138.077,138.078,50800002.0
2005-03-04 06:05:00,138.08,138.087,138.076,138.087,48800000.0
2005-03-04 06:06:00,138.084,138.089,138.073,138.08,115599999.0
2005-03-04 06:07:00,138.093,138.101,138.088,138.092,110300000.0
2005-03-04 06:08:00,138.083,138.086,138.073,138.08,114299999.0
2005-03-04 06:09:00,138.081,138.097,138.081,138.088,150000003.0
2005-03-04 06:10:00,138.091,138.093,138.077,138.077,71600000.0
2005-03-04 06:11:00,138.09,138.097,138.087,138.097,139600000.0
2005-03-04 06:12:00,138.099,138.104,138.095,138.096,141400000.0
2005-03-04 06:13:00,138.102,138.102,138.087,138.087,46400000.0
2005-03-04 06:14:00,138.103,138.103,138.094,138.103,31900000.0
2005-03-04 06:15:00,138.105,138.105,138.093,138.095,52800000.0
2005-03-04 06:16:00,138.102,138.107,138.091,138.099,114900003.0
2005-03-04 06:17:00,138.117,138.128,138.104,138.121,79899999.0
2005-03-04 06:18:00,138.129,138.129,138.118,138.125,42400001.0
2005-03-04 06:19:00,138.137,138.142,138.128,138.129,56800001.0
2005-03-04 06:20:00,138.133,138.146,138.119,138.133,91900001.0
2005-03-04 06:21:00,138.134,138.139,138.114,138.129,85200000.0
2005-03-04 06:22:00,138.143,138.154,138.122,138.137,78000000.0
2005-03-04 06:23:00,138.152,138.152,138.134,138.147,92300000.0
2005-03-04 06:24:00,138.153,138.154,138.113,138.133,90700001.0
2005-03-04 06:25:00,138.147,138.147,138.108,138.117,116699999.0
2005-03-04 06:26:00,138.12,138.12,138.12,138.12,36800000.0
2005-03-04 06:27:00,138.13,138.138,138.106,138.106,80599999.0
2005-03-04 06:28:00,138.135,138.138,138.106,138.133,140300001.0
2005-03-04 06:29:00,138.133,138.133,138.118,138.132,55199999.0
2005-03-04 06:30:00,138.143,138.147,138.135,138.135,30200000.0
2005-03-04 06:31:00,138.148,138.148,138.135,138.135,106299998.0
2005-03-04 06:32:00,138.128,138.134,138.128,138.129,83699999.0
2005-03-04 06:33:00,138.132,138.139,138.132,138.139,36600000.0
2005-03-04 06:34:00,138.134,138.134,138.127,138.127,44000000.0
2005-03-04 06:35:00,138.133,138.141,138.133,138.133,85000002.0
2005-03-04 06:36:00,138.138,138.138,138.131,138.137,69599999.0
2005-03-04 06:37:00,138.141,138.15,138.134,138.141,159399996.0
2005-03-04 06:38:00,138.142,138.149,138.141,138.143,89500000.0
2005-03-04 06:39:00,138.14,138.143,138.129,138.135,113199999.0
2005-03-04 06:40:00,138.126,138.143,138.121,138.125,126000001.0
2005-03-04 06:41:00,138.137,138.144,138.13,138.138,57999999.0
2005-03-04 06:42:00,138.135,138.135,138.121,138.121,95799999.0
2005-03-04 06:43:00,138.119,138.133,138.112,138.12,118599999.0
2005-03-04 06:44:00,138.134,138.134,138.104,138.105,73799999.0
2005-03-04 06:45:00,138.11,138.13,138.11,138.129,136000001.0
2005-03-04 06:46:00,138.131,138.131,138.109,138.117,84699999.0
2005-03-04 06:47:00,138.133,138.141,138.128,138.13,168499998.0
2005-03-04 06:48:00,138.138,138.138,138.126,138.13,95700001.0
2005-03-04 06:49:00,138.132,138.132,138.118,138.118,124900000.0
2005-03-04 06:50:00,138.13,138.141,138.129,138.135,58100000.0
2005-03-04 06:51:00,138.14,138.14,138.101,138.103,64399999.0
2005-03-04 06:52:00,138.093,138.107,138.087,138.087,92499999.0
2005-03-04 06:53:00,138.106,138.106,138.078,138.089,71000001.0
2005-03-04 06:54:00,138.09,138.1,138.073,138.081,115700002.0
2005-03-04 06:55:00,138.094,138.112,138.088,138.088,84200000.0
2005-03-04 06:56:00,138.098,138.101,138.089,138.092,62499999.0
2005-03-04 06:57:00,138.089,138.101,138.079,138.101,70300001.0
2005-03-04 06:58:00,138.098,138.099,138.079,138.095,107900000.0
2005-03-04 06:59:00,138.093,138.093,138.009,138.009,98400000.0
2005-03-04 07:00:00,138.07,138.07,138.013,138.06,131899999.0
2005-03-04 07:01:00,138.061,138.07,138.055,138.055,63800000.0
2005-03-04 07:02:00,138.062,138.076,138.06,138.063,210299999.0
2005-03-04 07:03:00,138.067,138.072,138.06,138.069,78800000.0
2005-03-04 07:04:00,138.068,138.08,138.065,138.076,105400000.0
2005-03-04 07:05:00,138.076,138.09,138.073,138.073,110900000.0
2005-03-04 07:06:00,138.072,138.081,138.072,138.078,112000001.0
2005-03-04 07:07:00,138.078,138.085,138.072,138.08,70300000.0
2005-03-04 07:08:00,138.076,138.077,138.062,138.07,44000000.0
2005-03-04 07:09:00,138.074,138.074,138.064,138.064,80299999.0
2005-03-04 07:10:00,138.066,138.076,138.057,138.057,84099998.0
2005-03-04 07:11:00,138.072,138.073,138.064,138.069,124599999.0
2005-03-04 07:12:00,138.085,138.095,138.085,138.09,70200000.0
2005-03-04 07:13:00,138.092,138.095,138.091,138.091,41200000.0
2005-03-04 07:14:00,138.067,138.092,138.067,138.088,87600000.0
2005-03-04 07:15:00,138.084,138.092,138.066,138.066,77100000.0
2005-03-04 07:16:00,138.086,138.099,138.084,138.084,82900000.0
2005-03-04 07:17:00,138.069,138.09,138.066,138.09,79899999.0
2005-03-04 07:18:00,138.088,138.09,138.088,138.09,53700000.0
2005-03-04 07:19:00,138.085,138.09,138.085,138.09,10700000.0
2005-03-04 07:20:00,138.082,138.095,138.082,138.095,49499998.0
2005-03-04 07:21:00,138.087,138.099,138.085,138.085,53200000.0
2005-03-04 07:22:00,138.094,138.098,138.089,138.095,125899998.0
2005-03-04 07:23:00,138.098,138.098,138.078,138.091,127699999.0
2005-03-04 07:24:00,138.087,138.092,138.078,138.092,17400000.0
2005-03-04 07:25:00,138.089,138.093,138.076,138.076,68299999.0
2005-03-04 07:26:00,138.078,138.111,138.078,138.103,68000000.0
2005-03-04 07:27:00,138.105,138.105,138.093,138.097,29200000.0
2005-03-04 07:28:00,138.102,138.102,138.075,138.096,171599996.0
2005-03-04 07:29:00,138.095,138.098,138.083,138.098,103500000.0
2005-03-04 07:30:00,138.098,138.105,138.072,138.072,158200002.0
2005-03-04 07:31:00,138.109,138.109,138.095,138.095,19200000.0
2005-03-04 07:32:00,138.102,138.112,138.102,138.108,90900000.0
2005-03-04 07:33:00,138.093,138.099,138.079,138.093,57900000.0
2005-03-04 07:34:00,138.099,138.1,138.082,138.094,103600001.0
2005-03-04 07:35:00,138.106,138.106,138.083,138.095,59200000.0
2005-03-04 07:36:00,138.107,138.107,138.097,138.097,61500002.0
2005-03-04 07:37:00,138.097,138.105,138.09,138.09,120799998.0
2005-03-04 07:38:00,138.087,138.1,138.086,138.09,158100000.0
2005-03-04 07:39:00,138.087,138.1,138.085,138.09,59899999.0
2005-03-04 07:40:00,138.094,138.096,138.091,138.093,92999996.0
2005-03-04 07:41:00,138.086,138.099,138.086,138.09,92200000.0
2005-03-04 07:42:00,138.087,138.12,138.087,138.12,72799999.0
2005-03-04 07:43:00,138.114,138.115,138.081,138.107,129300002.0
2005-03-04 07:44:00,138.107,138.107,138.077,138.096,36900001.0
2005-03-04 07:45:00,138.092,138.092,138.076,138.076,99399997.0
2005-03-04 07:46:00,138.088,138.095,138.085,138.095,51500000.0
2005-03-04 07:47:00,138.1,138.1,138.095,138.1,27500000.0
2005-03-04 07:48:00,138.098,138.098,138.09,138.09,62000000.0
2005-03-04 07:49:00,138.09,138.093,138.068,138.068,133500003.0
2005-03-04 07:50:00,138.082,138.111,138.076,138.101,135500000.0
2005-03-04 07:51:00,138.111,138.118,138.11,138.118,79199998.0
2005-03-04 07:52:00,138.106,138.106,138.077,138.082,47500000.0
2005-03-04 07:53:00,138.097,138.108,138.097,138.102,107900002.0
2005-03-04 07:54:00,138.092,138.1,138.092,138.1,15400000.0
2005-03-04 07:55:00,138.108,138.118,138.091,138.118,42100000.0
2005-03-04 07:56:00,138.12,138.124,138.081,138.116,119199998.0
2005-03-04 07:57:00,138.101,138.128,138.074,138.074,79099999.0
2005-03-04 07:58:00,138.087,138.126,138.087,138.121,59100000.0
2005-03-04 07:59:00,138.11,138.141,138.096,138.141,83500000.0
2005-03-04 08:00:00,138.137,138.137,138.079,138.106,102300003.0
2005-03-04 08:01:00,138.151,138.151,138.092,138.135,103800002.0
2005-03-04 08:02:00,138.122,138.152,138.101,138.143,86500003.0
2005-03-04 08:03:00,138.135,138.135,138.122,138.126,78200001.0
2005-03-04 08:04:00,138.133,138.142,138.125,138.138,126300002.0
2005-03-04 08:05:00,138.145,138.157,138.145,138.15,69199999.0
2005-03-04 08:06:00,138.164,138.17,138.154,138.159,133299995.0
2005-03-04 08:07:00,138.144,138.144,138.082,138.082,45100001.0
2005-03-04 08:08:00,138.09,138.139,138.09,138.139,51000000.0
2005-03-04 08:09:00,138.134,138.134,138.075,138.075,93000001.0
2005-03-04 08:10:00,138.153,138.153,138.106,138.12,109799999.0
2005-03-04 08:11:00,138.147,138.147,138.094,138.125,61200000.0
2005-03-04 08:12:00,138.148,138.152,138.141,138.145,85100000.0
2005-03-04 08:13:00,138.147,138.154,138.143,138.15,87800000.0
2005-03-04 08:14:00,138.152,138.152,138.142,138.148,110499996.0
2005-03-04 08:15:00,138.157,138.158,138.143,138.15,138299998.0
2005-03-04 08:16:00,138.16,138.16,138.093,138.144,149699999.0
2005-03-04 08:17:00,138.159,138.17,138.151,138.151,95800000.0
2005-03-04 08:18:00,138.162,138.163,138.153,138.153,89399999.0
2005-03-04 08:19:00,138.175,138.175,138.175,138.175,5600000.0
2005-03-04 08:20:00,138.165,138.172,138.15,138.161,129600000.0
2005-03-04 08:21:00,138.161,138.167,138.157,138.16,140300000.0
2005-03-04 08:22:00,138.16,138.165,138.16,138.165,54800000.0
2005-03-04 08:23:00,138.146,138.146,138.085,138.141,129000000.0
2005-03-04 08:24:00,138.167,138.172,138.098,138.146,111400000.0
2005-03-04 08:25:00,138.143,138.143,138.094,138.134,158800002.0
2005-03-04 08:26:00,138.152,138.159,138.14,138.14,69600000.0
2005-03-04 08:27:00,138.155,138.155,138.142,138.142,103800003.0
2005-03-04 08:28:00,138.152,138.159,138.149,138.149,135799995.0
2005-03-04 08:29:00,138.158,138.158,138.141,138.141,55499999.0
2005-03-04 08:30:00,138.143,138.156,138.143,138.145,143000000.0
2005-03-04 08:31:00,138.152,138.159,138.143,138.143,101599999.0
2005-03-04 08:32:00,138.126,138.126,138.104,138.104,28000000.0
2005-03-04 08:33:00,138.085,138.144,138.085,138.14,94200002.0
2005-03-04 08:34:00,138.137,138.167,138.137,138.149,143399998.0
2005-03-04 08:35:00,138.168,138.183,138.154,138.168,109800002.0
2005-03-04 08:36:00,138.193,138.193,138.11,138.175,143300005.0
2005-03-04 08:37:00,138.197,138.201,138.183,138.183,106600002.0
2005-03-04 08:38:00,138.191,138.191,138.168,138.187,83099999.0
2005-03-04 08:39:00,138.19,138.192,138.174,138.192,41199999.0
2005-03-04 08:40:00,138.185,138.19,138.171,138.171,79199999.0
2005-03-04 08:41:00,138.199,138.199,138.17,138.17,93200000.0
2005-03-04 08:42:00,138.169,138.203,138.169,138.194,188900005.0
2005-03-04 08:43:00,138.208,138.211,138.192,138.205,185100003.0
2005-03-04 08:44:00,138.198,138.232,138.196,138.225,74100000.0
2005-03-04 08:45:00,138.232,138.232,138.207,138.207,122199998.0
2005-03-04 08:46:00,138.215,138.25,138.215,138.233,103499998.0
2005-03-04 08:47:00,138.226,138.245,138.216,138.243,99700001.0
2005-03-04 08:48:00,138.254,138.261,138.244,138.257,91600002.0
2005-03-04 08:49:00,138.255,138.273,138.246,138.25,117799999.0
2005-03-04 08:50:00,138.248,138.263,138.248,138.258,179000004.0
2005-03-04 08:51:00,138.251,138.251,138.226,138.228,53200000.0
2005-03-04 08:52:00,138.222,138.222,138.215,138.22,126000000.0
2005-03-04 08:53:00,138.223,138.223,138.203,138.21,38800000.0
2005-03-04 08:54:00,138.223,138.226,138.214,138.226,105599999.0
2005-03-04 08:55:00,138.232,138.232,138.215,138.218,68799999.0
2005-03-04 08:56:00,138.222,138.235,138.222,138.23,59300001.0
2005-03-04 08:57:00,138.233,138.257,138.232,138.234,117499999.0
2005-03-04 08:58:00,138.257,138.258,138.245,138.245,87800000.0
2005-03-04 08:59:00,138.251,138.292,138.251,138.292,142199998.0
2005-03-04 09:00:00,138.27,138.27,138.251,138.251,100900000.0
2005-03-04 09:01:00,138.249,138.268,138.248,138.261,52300001.0
2005-03-04 09:02:00,138.268,138.292,138.262,138.29,145899998.0
2005-03-04 09:03:00,138.287,138.292,138.269,138.269,67200000.0
2005-03-04 09:04:00,138.263,138.263,138.238,138.25,79999998.0
2005-03-04 09:05:00,138.257,138.257,138.243,138.243,42400000.0
2005-03-04 09:06:00,138.247,138.25,138.224,138.224,85999998.0
2005-03-04 09:07:00,138.214,138.238,138.213,138.235,123600001.0
2005-03-04 09:08:00,138.248,138.25,138.222,138.222,65200001.0
2005-03-04 09:09:00,138.226,138.233,138.215,138.226,58100000.0
2005-03-04 09:10:00,138.209,138.21,138.199,138.208,68400000.0
2005-03-04 09:11:00,138.214,138.246,138.214,138.246,178500004.0
2005-03-04 09:12:00,138.268,138.29,138.261,138.288,142500000.0
2005-03-04 09:13:00,138.284,138.287,138.278,138.278,133799999.0
2005-03-04 09:14:00,138.272,138.28,138.266,138.271,123500002.0
2005-03-04 09:15:00,138.283,138.286,138.274,138.275,97500000.0
2005-03-04 09:16:00,138.268,138.268,138.232,138.245,155400000.0
2005-03-04 09:17:00,138.249,138.254,138.243,138.243,95900000.0
2005-03-04 09:18:00,138.248,138.25,138.237,138.238,118999998.0
2005-03-04 09:19:00,138.243,138.246,138.241,138.246,33599999.0
2005-03-04 09:20:00,138.233,138.241,138.226,138.228,55200000.0
2005-03-04 09:21:00,138.232,138.232,138.219,138.219,42400000.0
2005-03-04 09:22:00,138.228,138.241,138.224,138.231,77399999.0
2005-03-04 09:23:00,138.232,138.232,138.218,138.225,101300002.0
2005-03-04 09:24:00,138.217,138.224,138.21,138.21,148999999.0
2005-03-04 09:25:00,138.208,138.208,138.18,138.18,64900002.0
2005-03-04 09:26:00,138.182,138.192,138.182,138.182,99800000.0
2005-03-04 09:27:00,138.198,138.206,138.186,138.206,124600001.0
2005-03-04 09:28:00,138.217,138.217,138.202,138.203,108599998.0
2005-03-04 09:29:00,138.212,138.215,138.206,138.208,25700000.0
2005-03-04 09:30:00,138.208,138.208,138.205,138.208,45500000.0
2005-03-04 09:31:00,138.194,138.201,138.186,138.19,120399998.0
2005-03-04 09:32:00,138.18,138.185,138.176,138.181,48700000.0
2005-03-04 09:33:00,138.186,138.186,138.165,138.165,90100000.0
2005-03-04 09:34:00,138.163,138.175,138.153,138.168,40800000.0
2005-03-04 09:35:00,138.174,138.185,138.168,138.185,91900001.0
2005-03-04 09:36:00,138.193,138.193,138.183,138.187,101700000.0
2005-03-04 09:37:00,138.178,138.189,138.178,138.189,73799997.0
2005-03-04 09:38:00,138.175,138.175,138.162,138.169,79900000.0
2005-03-04 09:39:00,138.167,138.17,138.155,138.155,90800002.0
2005-03-04 09:40:00,138.17,138.176,138.155,138.155,132099999.0
2005-03-04 09:41:00,138.155,138.166,138.149,138.149,115599999.0
2005-03-04 09:42:00,138.163,138.169,138.16,138.16,97000001.0
2005-03-04 09:43:00,138.16,138.172,138.148,138.148,101300001.0
2005-03-04 09:44:00,138.172,138.185,138.17,138.175,59100000.0
2005-03-04 09:45:00,138.177,138.177,138.16,138.16,107500000.0
2005-03-04 09:46:00,138.168,138.189,138.164,138.189,140899999.0
2005-03-04 09:47:00,138.207,138.22,138.194,138.2,112200000.0
2005-03-04 09:48:00,138.195,138.195,138.18,138.186,25400000.0
2005-03-04 09:49:00,138.188,138.193,138.176,138.176,133800001.0
2005-03-04 09:50:00,138.184,138.194,138.183,138.183,98700002.0
2005-03-04 09:51:00,138.19,138.206,138.189,138.202,90299999.0
2005-03-04 09:52:00,138.212,138.212,138.187,138.187,75799997.0
2005-03-04 09:53:00,138.19,138.19,138.19,138.19,69100001.0
2005-03-04 09:54:00,138.195,138.209,138.195,138.207,64599999.0
2005-03-04 09:55:00,138.208,138.208,138.193,138.205,83200000.0
2005-03-04 09:56:00,138.198,138.218,138.198,138.213,135599998.0
2005-03-04 09:57:00,138.218,138.218,138.208,138.208,64900000.0
2005-03-04 09:58:00,138.216,138.221,138.216,138.221,37900000.0
2005-03-04 09:59:00,138.222,138.224,138.203,138.218,65599998.0
2005-03-04 10:00:00,138.223,138.242,138.21,138.219,99200000.0
2005-03-04 10:01:00,138.223,138.238,138.223,138.234,80000001.0
2005-03-04 10:02:00,138.23,138.23,138.22,138.228,60000000.0
2005-03-04 10:03:00,138.232,138.239,138.22,138.227,150600000.0
2005-03-04 10:04:00,138.233,138.24,138.225,138.225,47100001.0
2005-03-04 10:05:00,138.228,138.228,138.215,138.22,54100000.0
2005-03-04 10:06:00,138.227,138.228,138.215,138.215,40600000.0
2005-03-04 10:07:00,138.206,138.206,138.188,138.188,125500000.0
2005-03-04 10:08:00,138.185,138.185,138.175,138.178,106999998.0
2005-03-04 10:09:00,138.186,138.19,138.182,138.19,130400003.0
2005-03-04 10:10:00,138.192,138.192,138.175,138.175,205500001.0
2005-03-04 10:11:00,138.186,138.194,138.18,138.188,50700000.0
2005-03-04 10:12:00,138.192,138.194,138.188,138.19,72300000.0
2005-03-04 10:13:00,138.197,138.197,138.175,138.184,133999997.0
2005-03-04 10:14:00,138.183,138.183,138.165,138.169,28000000.0
2005-03-04 10:15:00,138.167,138.174,138.157,138.157,93400000.0
2005-03-04 10:16:00,138.158,138.17,138.143,138.145,119700000.0
2005-03-04 10:17:00,138.148,138.159,138.145,138.151,85600000.0
2005-03-04 10:18:00,138.163,138.171,138.157,138.157,50900002.0
2005-03-04 10:19:00,138.161,138.178,138.158,138.178,142600000.0
2005-03-04 10:20:00,138.166,138.172,138.157,138.166,146799997.0
2005-03-04 10:21:00,138.148,138.161,138.118,138.161,55199999.0
2005-03-04 10:22:00,138.161,138.169,138.149,138.164,105399999.0
2005-03-04 10:23:00,138.183,138.183,138.175,138.177,30500000.0
2005-03-04 10:24:00,138.175,138.183,138.175,138.175,67100001.0
2005-03-04 10:25:00,138.175,138.175,138.117,138.161,196899998.0
2005-03-04 10:26:00,138.158,138.158,138.15,138.15,142299998.0
2005-03-04 10:27:00,138.158,138.173,138.153,138.173,53599999.0
2005-03-04 10:28:00,138.156,138.161,138.156,138.161,8000000.0
2005-03-04 10:29:00,138.156,138.156,138.142,138.154,104199998.0
2005-03-04 10:30:00,138.153,138.153,138.137,138.14,77100000.0
2005-03-04 10:31:00,138.155,138.158,138.144,138.158,78500000.0
2005-03-04 10:32:00,138.167,138.167,138.157,138.157,39300000.0
2005-03-04 10:33:00,138.152,138.165,138.152,138.165,59900000.0
2005-03-04 10:34:00,138.16,138.16,138.16,138.16,35100000.0
2005-03-04 10:35:00,138.168,138.186,138.166,138.183,104700001.0
2005-03-04 10:36:00,138.19,138.198,138.186,138.188,132099998.0
2005-03-04 10:37:00,138.198,138.198,138.186,138.192,52800000.0
2005-03-04 10:38:00,138.204,138.215,138.199,138.205,76100000.0
2005-03-04 10:39:00,138.213,138.215,138.201,138.215,89899999.0
2005-03-04 10:40:00,138.222,138.222,138.202,138.21,122499999.0
2005-03-04 10:41:00,138.213,138.225,138.213,138.225,126699997.0
2005-03-04 10:42:00,138.215,138.218,138.202,138.202,63200000.0
2005-03-04 10:43:00,138.218,138.218,138.205,138.205,174999999.0
2005-03-04 10:44:00,138.218,138.244,138.218,138.232,133199997.0
2005-03-04 10:45:00,138.238,138.238,138.217,138.217,55799998.0
2005-03-04 10:46:00,138.213,138.227,138.209,138.227,97399999.0
2005-03-04 10:47:00,138.224,138.224,138.212,138.219,75600001.0
2005-03-04 10:48:00,138.226,138.25,138.226,138.25,148199997.0
2005-03-04 10:49:00,138.262,138.263,138.247,138.253,73200000.0
2005-03-04 10:50:00,138.261,138.287,138.237,138.237,150299998.0
2005-03-04 10:51:00,138.25,138.25,138.226,138.228,80700003.0
2005-03-04 10:52:00,138.228,138.233,138.21,138.21,84400000.0
2005-03-04 10:53:00,138.219,138.222,138.209,138.209,132499997.0
2005-03-04 10:54:00,138.216,138.226,138.213,138.217,93699999.0
2005-03-04 10:55:00,138.218,138.218,138.2,138.202,96800000.0
2005-03-04 10:56:00,138.218,138.242,138.212,138.234,72799999.0
2005-03-04 10:57:00,138.255,138.257,138.247,138.249,57999999.0
2005-03-04 10:58:00,138.253,138.253,138.242,138.242,47400000.0
2005-03-04 10:59:00,138.245,138.254,138.24,138.254,24000000.0
2005-03-04 11:00:00,138.264,138.264,138.237,138.25,89799999.0
2005-03-04 11:01:00,138.267,138.274,138.25,138.257,151699999.0
2005-03-04 11:02:00,138.257,138.257,138.253,138.253,12500000.0
2005-03-04 11:03:00,138.259,138.264,138.255,138.255,66999999.0
2005-03-04 11:04:00,138.264,138.264,138.24,138.24,54900000.0
2005-03-04 11:05:00,138.266,138.278,138.256,138.278,94900000.0
2005-03-04 11:06:00,138.297,138.297,138.28,138.28,42100000.0
2005-03-04 11:07:00,138.272,138.277,138.258,138.258,43999999.0
2005-03-04 11:08:00,138.257,138.257,138.246,138.249,111699998.0
2005-03-04 11:09:00,138.262,138.271,138.258,138.261,82300000.0
2005-03-04 11:10:00,138.265,138.266,138.253,138.253,106800000.0
2005-03-04 11:11:00,138.254,138.27,138.253,138.253,110300002.0
2005-03-04 11:12:00,138.257,138.263,138.245,138.252,102800000.0
2005-03-04 11:13:00,138.257,138.274,138.257,138.269,93099999.0
2005-03-04 11:14:00,138.272,138.277,138.262,138.269,92799999.0
2005-03-04 11:15:00,138.275,138.278,138.258,138.26,148499999.0
2005-03-04 11:16:00,138.265,138.279,138.264,138.27,73600001.0
2005-03-04 11:17:00,138.272,138.272,138.253,138.261,179999999.0
2005-03-04 11:18:00,138.269,138.275,138.262,138.268,133499999.0
2005-03-04 11:19:00,138.273,138.275,138.263,138.263,52799999.0
2005-03-04 11:20:00,138.256,138.266,138.248,138.248,76299999.0
2005-03-04 11:21:00,138.252,138.258,138.228,138.228,43000000.0
2005-03-04 11:22:00,138.233,138.255,138.23,138.255,57599999.0
2005-03-04 11:23:00,138.254,138.263,138.254,138.254,194200000.0
2005-03-04 11:24:00,138.258,138.258,138.249,138.249,107399998.0
2005-03-04 11:25:00,138.247,138.26,138.245,138.25,183399995.0
2005-03-04 11:26:00,138.24,138.24,138.235,138.235,114799997.0
2005-03-04 11:27:00,138.25,138.258,138.241,138.25,87399999.0
2005-03-04 11:28:00,138.251,138.254,138.239,138.244,41600000.0
2005-03-04 11:29:00,138.252,138.252,138.234,138.235,144099999.0
2005-03-04 11:30:00,138.237,138.246,138.237,138.245,100199999.0
2005-03-04 11:31:00,138.242,138.254,138.234,138.234,128100001.0
2005-03-04 11:32:00,138.247,138.248,138.241,138.242,104899999.0
2005-03-04 11:33:00,138.247,138.247,138.217,138.217,69500000.0
2005-03-04 11:34:00,138.231,138.237,138.216,138.225,91899999.0
2005-03-04 11:35:00,138.228,138.228,138.194,138.194,118100000.0
2005-03-04 11:36:00,138.214,138.218,138.183,138.185,86100002.0
2005-03-04 11:37:00,138.201,138.204,138.201,138.202,93799998.0
2005-03-04 11:38:00,138.203,138.207,138.196,138.201,59100000.0
2005-03-04 11:39:00,138.202,138.217,138.202,138.217,54500000.0
2005-03-04 11:40:00,138.215,138.215,138.205,138.205,26700000.0
2005-03-04 11:41:00,138.207,138.218,138.207,138.21,119800001.0
2005-03-04 11:42:00,138.222,138.229,138.214,138.214,65100000.0
2005-03-04 11:43:00,138.217,138.224,138.212,138.212,94200000.0
2005-03-04 11:44:00,138.245,138.257,138.236,138.249,112199999.0
2005-03-04 11:45:00,138.264,138.264,138.224,138.239,115300001.0
2005-03-04 11:46:00,138.228,138.228,138.218,138.223,139699997.0
2005-03-04 11:47:00,138.224,138.238,138.22,138.22,109899998.0
2005-03-04 11:48:00,138.24,138.242,138.224,138.224,108900001.0
2005-03-04 11:49:00,138.215,138.231,138.214,138.231,127100001.0
2005-03-04 11:50:00,138.232,138.234,138.221,138.224,84500001.0
2005-03-04 11:51:00,138.23,138.233,138.221,138.227,84599999.0
2005-03-04 11:52:00,138.212,138.226,138.211,138.211,62599999.0
2005-03-04 11:53:00,138.22,138.225,138.213,138.218,113900000.0
2005-03-04 11:54:00,138.218,138.222,138.21,138.213,99499999.0
2005-03-04 11:55:00,138.22,138.22,138.195,138.2,137600001.0
2005-03-04 11:56:00,138.222,138.222,138.199,138.199,141100001.0
2005-03-04 11:57:00,138.207,138.221,138.207,138.219,92400000.0
2005-03-04 11:58:00,138.247,138.261,138.235,138.235,84700001.0
2005-03-04 11:59:00,138.235,138.256,138.235,138.252,79599999.0
2005-03-04 12:00:00,138.256,138.261,138.25,138.25,113099998.0
2005-03-04 12:01:00,138.261,138.268,138.253,138.253,56699999.0
2005-03-04 12:02:00,138.258,138.261,138.247,138.247,106699997.0
2005-03-04 12:03:00,138.248,138.248,138.239,138.248,118900000.0
2005-03-04 12:04:00,138.253,138.253,138.235,138.238,75000001.0
2005-03-04 12:05:00,138.242,138.243,138.233,138.239,180699999.0
2005-03-04 12:06:00,138.247,138.247,138.232,138.24,88600000.0
2005-03-04 12:07:00,138.237,138.253,138.232,138.235,89500001.0
2005-03-04 12:08:00,138.227,138.228,138.216,138.216,48800000.0
2005-03-04 12:09:00,138.224,138.231,138.221,138.223,69900000.0
2005-03-04 12:10:00,138.227,138.23,138.223,138.223,138899997.0
2005-03-04 12:11:00,138.219,138.231,138.214,138.231,47000000.0
2005-03-04 12:12:00,138.228,138.228,138.223,138.223,53600000.0
2005-03-04 12:13:00,138.227,138.227,138.212,138.212,34700000.0
2005-03-04 12:14:00,138.218,138.225,138.208,138.22,94500001.0
2005-03-04 12:15:00,138.223,138.237,138.221,138.228,116300000.0
2005-03-04 12:16:00,138.231,138.243,138.23,138.242,99599998.0
2005-03-04 12:17:00,138.24,138.245,138.235,138.245,72599999.0
2005-03-04 12:18:00,138.239,138.241,138.231,138.241,80000000.0
2005-03-04 12:19:00,138.252,138.267,138.252,138.255,140400002.0
2005-03-04 12:20:00,138.238,138.238,138.21,138.221,90700001.0
2005-03-04 12:21:00,138.245,138.245,138.213,138.225,67199999.0
2005-03-04 12:22:00,138.231,138.231,138.221,138.221,39100000.0
2005-03-04 12:23:00,138.218,138.218,138.212,138.212,27200000.0
2005-03-04 12:24:00,138.217,138.234,138.217,138.232,64300000.0
2005-03-04 12:25:00,138.228,138.229,138.206,138.223,76299999.0
2005-03-04 12:26:00,138.235,138.248,138.225,138.225,98900002.0
2005-03-04 12:27:00,138.233,138.235,138.224,138.224,33500000.0
2005-03-04 12:28:00,138.221,138.233,138.221,138.222,56300000.0
2005-03-04 12:29:00,138.233,138.235,138.213,138.214,125200001.0
2005-03-04 12:30:00,138.221,138.233,138.217,138.228,83599999.0
2005-03-04 12:31:00,138.228,138.23,138.213,138.213,99099998.0
2005-03-04 12:32:00,138.235,138.24,138.203,138.216,71300000.0
2005-03-04 12:33:00,138.245,138.265,138.241,138.265,104599998.0
2005-03-04 12:34:00,138.264,138.264,138.242,138.251,98999999.0
2005-03-04 12:35:00,138.253,138.253,138.244,138.244,83300000.0
2005-03-04 12:36:00,138.257,138.269,138.25,138.265,176500003.0
2005-03-04 12:37:00,138.258,138.266,138.253,138.257,141700001.0
2005-03-04 12:38:00,138.253,138.253,138.242,138.244,115499999.0
2005-03-04 12:39:00,138.255,138.255,138.245,138.247,43999999.0
2005-03-04 12:40:00,138.257,138.257,138.244,138.253,68500002.0
2005-03-04 12:41:00,138.254,138.258,138.245,138.245,109499999.0
2005-03-04 12:42:00,138.245,138.245,138.228,138.228,102000000.0
2005-03-04 12:43:00,138.247,138.255,138.247,138.248,49699999.0
2005-03-04 12:44:00,138.237,138.237,138.209,138.209,78700000.0
2005-03-04 12:45:00,138.217,138.217,138.202,138.202,54100001.0
2005-03-04 12:46:00,138.21,138.215,138.205,138.21,102700001.0
2005-03-04 12:47:00,138.205,138.212,138.205,138.205,109900000.0
2005-03-04 12:48:00,138.218,138.224,138.211,138.218,101500001.0
2005-03-04 12:49:00,138.198,138.198,138.15,138.165,91900002.0
2005-03-04 12:50:00,138.175,138.175,138.143,138.143,81299999.0
2005-03-04 12:51:00,138.148,138.165,138.144,138.16,105600000.0
2005-03-04 12:52:00,138.171,138.171,138.158,138.158,55899999.0
2005-03-04 12:53:00,138.172,138.172,138.151,138.16,119900001.0
2005-03-04 12:54:00,138.145,138.152,138.135,138.135,105400000.0
2005-03-04 12:55:00,138.134,138.134,138.124,138.131,92699999.0
2005-03-04 12:56:00,138.138,138.142,138.13,138.13,79199999.0
2005-03-04 12:57:00,138.142,138.149,138.131,138.14,87200001.0
2005-03-04 12:58:00,138.142,138.16,138.142,138.16,180100002.0
2005-03-04 12:59:00,138.153,138.153,138.112,138.112,103800000.0
2005-03-04 13:00:00,138.123,138.151,138.116,138.148,117099999.0
2005-03-04 13:01:00,138.139,138.147,138.133,138.143,98300000.0
2005-03-04 13:02:00,138.152,138.16,138.132,138.136,99999998.0
2005-03-04 13:03:00,138.148,138.158,138.146,138.153,26700000.0
2005-03-04 13:04:00,138.156,138.158,138.149,138.152,51400001.0
2005-03-04 13:05:00,138.144,138.164,138.141,138.148,134900000.0
2005-03-04 13:06:00,138.147,138.153,138.144,138.144,55999999.0
2005-03-04 13:07:00,138.148,138.148,138.144,138.148,67600000.0
2005-03-04 13:08:00,138.152,138.158,138.139,138.148,155800000.0
2005-03-04 13:09:00,138.162,138.164,138.158,138.164,92399999.0
2005-03-04 13:10:00,138.16,138.167,138.159,138.161,70199999.0
2005-03-04 13:11:00,138.172,138.179,138.163,138.163,61500000.0
2005-03-04 13:12:00,138.162,138.197,138.162,138.19,98999999.0
2005-03-04 13:13:00,138.205,138.212,138.198,138.208,63300000.0
2005-03-04 13:14:00,138.211,138.225,138.211,138.215,79700000.0
2005-03-04 13:15:00,138.208,138.223,138.208,138.223,132100000.0
2005-03-04 13:16:00,138.218,138.218,138.206,138.209,88499999.0
2005-03-04 13:17:00,138.202,138.202,138.186,138.198,58399999.0
2005-03-04 13:18:00,138.198,138.211,138.187,138.211,69000000.0
2005-03-04 13:19:00,138.204,138.225,138.204,138.22,107400000.0
2005-03-04 13:20:00,138.226,138.227,138.216,138.22,99599999.0
2005-03-04 13:21:00,138.219,138.222,138.209,138.218,38600000.0
2005-03-04 13:22:00,138.225,138.225,138.211,138.219,60800000.0
2005-03-04 13:23:00,138.212,138.225,138.212,138.222,76400002.0
2005-03-04 13:24:00,138.228,138.228,138.214,138.219,122800002.0
2005-03-04 13:25:00,138.21,138.218,138.209,138.218,95000001.0
2005-03-04 13:26:00,138.225,138.229,138.208,138.213,48799999.0
2005-03-04 13:27:00,138.228,138.228,138.223,138.223,198400003.0
2005-03-04 13:28:00,138.203,138.223,138.197,138.223,154599999.0
2005-03-04 13:29:00,138.213,138.23,138.201,138.221,79000001.0
2005-03-04 13:30:00,138.22,138.22,138.212,138.212,81599999.0
2005-03-04 13:31:00,138.206,138.221,138.206,138.218,79700000.0
2005-03-04 13:32:00,138.207,138.223,138.207,138.21,62400000.0
2005-03-04 13:33:00,138.218,138.221,138.214,138.215,44800000.0
2005-03-04 13:34:00,138.213,138.226,138.213,138.226,44500000.0
2005-03-04 13:35:00,138.223,138.228,138.211,138.211,178900001.0
2005-03-04 13:36:00,138.221,138.225,138.215,138.225,125700003.0
2005-03-04 13:37:00,138.227,138.227,138.203,138.203,66900000.0
2005-03-04 13:38:00,138.21,138.21,138.189,138.189,58499998.0
2005-03-04 13:39:00,138.202,138.204,138.174,138.175,132000001.0
2005-03-04 13:40:00,138.175,138.189,138.171,138.185,139500002.0
2005-03-04 13:41:00,138.179,138.19,138.177,138.181,174800002.0
2005-03-04 13:42:00,138.185,138.195,138.185,138.195,180000001.0
2005-03-04 13:43:00,138.198,138.198,138.182,138.182,55599999.0
2005-03-04 13:44:00,138.178,138.198,138.172,138.172,141400001.0
2005-03-04 13:45:00,138.182,138.182,138.162,138.167,78800000.0
2005-03-04 13:46:00,138.185,138.185,138.151,138.151,98500000.0
2005-03-04 13:47:00,138.147,138.16,138.147,138.155,62700000.0
2005-03-04 13:48:00,138.157,138.178,138.157,138.178,124999996.0
2005-03-04 13:49:00,138.171,138.171,138.156,138.156,104299999.0
2005-03-04 13:50:00,138.162,138.174,138.159,138.16,116799999.0
2005-03-04 13:51:00,138.173,138.186,138.16,138.177,102799999.0
2005-03-04 13:52:00,138.175,138.185,138.175,138.179,85300000.0
2005-03-04 13:53:00,138.178,138.185,138.175,138.175,53099999.0
2005-03-04 13:54:00,138.175,138.178,138.172,138.178,60499998.0
2005-03-04 13:55:00,138.172,138.176,138.165,138.165,49499999.0
2005-03-04 13:56:00,138.172,138.18,138.166,138.166,42400000.0
2005-03-04 13:57:00,138.17,138.183,138.17,138.17,108500000.0
2005-03-04 13:58:00,138.185,138.197,138.185,138.185,70700001.0
2005-03-04 13:59:00,138.2,138.204,138.188,138.193,44000000.0
2005-03-04 14:00:00,138.216,138.216,138.193,138.195,119400001.0
2005-03-04 14:01:00,138.207,138.226,138.207,138.226,88500000.0
2005-03-04 14:02:00,138.217,138.222,138.201,138.216,96799998.0
2005-03-04 14:03:00,138.22,138.22,138.192,138.202,122100001.0
2005-03-04 14:04:00,138.221,138.224,138.214,138.223,83200000.0
2005-03-04 14:05:00,138.222,138.224,138.213,138.224,129199998.0
2005-03-04 14:06:00,138.224,138.241,138.224,138.235,173800002.0
2005-03-04 14:07:00,138.233,138.255,138.233,138.255,67900000.0
2005-03-04 14:08:00,138.257,138.258,138.244,138.244,136900001.0
2005-03-04 14:09:00,138.233,138.249,138.233,138.237,66399999.0
2005-03-04 14:10:00,138.242,138.242,138.214,138.215,50399999.0
2005-03-04 14:11:00,138.228,138.237,138.226,138.226,131600001.0
2005-03-04 14:12:00,138.24,138.24,138.223,138.227,101800003.0
2005-03-04 14:13:00,138.235,138.245,138.231,138.239,111399999.0
2005-03-04 14:14:00,138.231,138.234,138.231,138.234,34299999.0
2005-03-04 14:15:00,138.253,138.253,138.229,138.245,113300001.0
2005-03-04 14:16:00,138.242,138.25,138.241,138.241,122500000.0
2005-03-04 14:17:00,138.239,138.249,138.232,138.238,113900000.0
2005-03-04 14:18:00,138.235,138.244,138.231,138.231,52000000.0
2005-03-04 14:19:00,138.23,138.235,138.228,138.228,25600000.0
2005-03-04 14:20:00,138.228,138.23,138.218,138.227,98399999.0
2005-03-04 14:21:00,138.215,138.227,138.212,138.212,66500000.0
2005-03-04 14:22:00,138.219,138.222,138.203,138.213,114300001.0
2005-03-04 14:23:00,138.21,138.21,138.188,138.188,61000002.0
2005-03-04 14:24:00,138.205,138.207,138.192,138.192,71099999.0
2005-03-04 14:25:00,138.177,138.178,138.177,138.178,25600000.0
2005-03-04 14:26:00,138.183,138.196,138.176,138.19,148199996.0
2005-03-04 14:27:00,138.195,138.2,138.184,138.184,113500000.0
2005-03-04 14:28:00,138.173,138.182,138.17,138.18,56200000.0
2005-03-04 14:29:00,138.194,138.199,138.187,138.192,121600000.0
2005-03-04 14:30:00,138.226,138.228,138.202,138.213,196899997.0
2005-03-04 14:31:00,138.228,138.231,138.223,138.223,134600000.0
2005-03-04 14:32:00,138.216,138.233,138.215,138.22,99899999.0
2005-03-04 14:33:00,138.23,138.243,138.208,138.208,71200000.0
2005-03-04 14:34:00,138.197,138.206,138.195,138.201,64000000.0
2005-03-04 14:35:00,138.207,138.209,138.193,138.193,175500003.0
2005-03-04 14:36:00,138.192,138.208,138.191,138.191,131699999.0
2005-03-04 14:37:00,138.2,138.207,138.198,138.207,82500001.0
2005-03-04 14:38:00,138.197,138.21,138.186,138.186,202499999.0
2005-03-04 14:39:00,138.189,138.217,138.189,138.212,90500001.0
2005-03-04 14:40:00,138.225,138.227,138.212,138.227,86199998.0
2005-03-04 14:41:00,138.223,138.231,138.218,138.225,115599999.0
2005-03-04 14:42:00,138.228,138.256,138.228,138.25,88800000.0
2005-03-04 14:43:00,138.258,138.269,138.245,138.245,129300002.0
2005-03-04 14:44:00,138.256,138.256,138.24,138.241,22200000.0
2005-03-04 14:45:00,138.253,138.253,138.234,138.241,68900001.0
2005-03-04 14:46:00,138.255,138.269,138.255,138.257,88099998.0
2005-03-04 14:47:00,138.259,138.282,138.259,138.281,107700004.0
2005-03-04 14:48:00,138.273,138.284,138.259,138.272,82399999.0
2005-03-04 14:49:00,138.277,138.311,138.277,138.294,146600001.0
2005-03-04 14:50:00,138.296,138.316,138.296,138.316,147499998.0
2005-03-04 14:51:00,138.311,138.316,138.301,138.31,165899999.0
2005-03-04 14:52:00,138.307,138.318,138.299,138.302,137800002.0
2005-03-04 14:53:00,138.314,138.324,138.299,138.302,87200000.0
2005-03-04 14:54:00,138.302,138.33,138.302,138.321,87100002.0
2005-03-04 14:55:00,138.309,138.322,138.282,138.285,131099999.0
2005-03-04 14:56:00,138.283,138.283,138.264,138.27,100699999.0
2005-03-04 14:57:00,138.277,138.277,138.242,138.242,40300001.0
2005-03-04 14:58:00,138.23,138.238,138.223,138.223,140599997.0
2005-03-04 14:59:00,138.233,138.241,138.218,138.218,44800000.0
2005-03-04 15:00:00,138.232,138.232,138.211,138.211,122799999.0
2005-03-04 15:01:00,138.215,138.23,138.211,138.213,125500001.0
2005-03-04 15:02:00,138.207,138.222,138.207,138.208,76500000.0
2005-03-04 15:03:00,138.22,138.229,138.182,138.211,99300001.0
2005-03-04 15:04:00,138.245,138.277,138.236,138.277,87299999.0
2005-03-04 15:05:00,138.268,138.282,138.262,138.262,113800002.0
2005-03-04 15:06:00,138.26,138.265,138.255,138.265,19200000.0
2005-03-04 15:07:00,138.267,138.267,138.245,138.249,58300000.0
2005-03-04 15:08:00,138.27,138.275,138.259,138.263,115200000.0
2005-03-04 15:09:00,138.256,138.275,138.256,138.267,57300000.0
2005-03-04 15:10:00,138.278,138.296,138.268,138.296,117500002.0
2005-03-04 15:11:00,138.279,138.299,138.279,138.288,113800001.0
2005-03-04 15:12:00,138.294,138.294,138.284,138.29,70700001.0
2005-03-04 15:13:00,138.296,138.311,138.291,138.305,112000000.0
2005-03-04 15:14:00,138.317,138.318,138.286,138.298,164600000.0
2005-03-04 15:15:00,138.28,138.288,138.257,138.257,72800001.0
2005-03-04 15:16:00,138.257,138.257,138.24,138.24,136400002.0
2005-03-04 15:17:00,138.245,138.262,138.239,138.261,148400000.0
2005-03-04 15:18:00,138.268,138.293,138.266,138.289,79900000.0
2005-03-04 15:19:00,138.283,138.284,138.246,138.259,140199998.0
2005-03-04 15:20:00,138.251,138.257,138.235,138.249,142700002.0
2005-03-04 15:21:00,138.244,138.254,138.227,138.227,102000001.0
2005-03-04 15:22:00,138.248,138.248,138.226,138.226,88500000.0
2005-03-04 15:23:00,138.235,138.247,138.23,138.239,91200001.0
2005-03-04 15:24:00,138.235,138.252,138.235,138.236,22700000.0
2005-03-04 15:25:00,138.253,138.253,138.213,138.214,29800000.0
2005-03-04 15:26:00,138.222,138.269,138.174,138.269,93400001.0
2005-03-04 15:27:00,138.3,138.319,138.274,138.311,95399998.0
2005-03-04 15:28:00,138.332,138.361,138.321,138.352,112799999.0
2005-03-04 15:29:00,138.303,138.327,138.243,138.253,76899999.0
2005-03-04 15:30:00,138.21,138.248,138.158,138.18,73300000.0
2005-03-04 15:31:00,138.22,138.284,138.185,138.284,93700000.0
2005-03-04 15:32:00,138.327,138.345,138.266,138.294,185999996.0
2005-03-04 15:33:00,138.287,138.296,138.177,138.246,101499999.0
2005-03-04 15:34:00,138.24,138.338,138.198,138.332,77200000.0
2005-03-04 15:35:00,138.33,138.374,138.296,138.361,54100000.0
2005-03-04 15:36:00,138.405,138.423,138.288,138.371,128499998.0
2005-03-04 15:37:00,138.415,138.415,138.323,138.323,79499999.0
2005-03-04 15:38:00,138.373,138.373,138.324,138.335,177600002.0
2005-03-04 15:39:00,138.366,138.381,138.341,138.343,105899999.0
2005-03-04 15:40:00,138.372,138.386,138.359,138.375,145800002.0
2005-03-04 15:41:00,138.411,138.426,138.372,138.372,69000000.0
2005-03-04 15:42:00,138.393,138.408,138.389,138.408,34000000.0
2005-03-04 15:43:00,138.375,138.38,138.336,138.336,103399998.0
2005-03-04 15:44:00,138.332,138.342,138.31,138.313,53200000.0
2005-03-04 15:45:00,138.317,138.317,138.285,138.285,67399998.0
2005-03-04 15:46:00,138.276,138.296,138.276,138.291,110599999.0
2005-03-04 15:47:00,138.282,138.311,138.268,138.295,144900001.0
2005-03-04 15:48:00,138.33,138.363,138.32,138.363,159799998.0
2005-03-04 15:49:00,138.35,138.368,138.336,138.34,165599998.0
2005-03-04 15:50:00,138.328,138.379,138.328,138.372,92700001.0
2005-03-04 15:51:00,138.333,138.362,138.307,138.307,150999999.0
2005-03-04 15:52:00,138.289,138.332,138.289,138.31,48300000.0
2005-03-04 15:53:00,138.287,138.315,138.267,138.267,63100000.0
2005-03-04 15:54:00,138.276,138.345,138.276,138.345,70400001.0
2005-03-04 15:55:00,138.313,138.337,138.311,138.327,181799999.0
2005-03-04 15:56:00,138.335,138.335,138.296,138.308,64599999.0
2005-03-04 15:57:00,138.338,138.338,138.318,138.319,49600000.0
2005-03-04 15:58:00,138.337,138.36,138.316,138.33,98700001.0
2005-03-04 15:59:00,138.37,138.373,138.331,138.345,105200001.0
2005-03-04 16:00:00,138.36,138.37,138.344,138.344,46100000.0
2005-03-04 16:01:00,138.388,138.423,138.351,138.423,123500002.0
2005-03-04 16:02:00,138.448,138.458,138.42,138.429,90800001.0
2005-03-04 16:03:00,138.472,138.472,138.432,138.439,23500000.0
2005-03-04 16:04:00,138.445,138.45,138.419,138.419,38400000.0
2005-03-04 16:05:00,138.422,138.422,138.393,138.409,88900002.0
2005-03-04 16:06:00,138.427,138.436,138.412,138.414,56400000.0
2005-03-04 16:07:00,138.424,138.433,138.408,138.426,99900001.0
2005-03-04 16:08:00,138.442,138.444,138.418,138.435,150300000.0
2005-03-04 16:09:00,138.427,138.435,138.418,138.431,72299999.0
2005-03-04 16:10:00,138.413,138.413,138.386,138.395,80700000.0
2005-03-04 16:11:00,138.384,138.402,138.38,138.381,223100000.0
2005-03-04 16:12:00,138.372,138.385,138.36,138.36,125400000.0
2005-03-04 16:13:00,138.36,138.378,138.356,138.362,78800000.0
2005-03-04 16:14:00,138.354,138.379,138.329,138.373,31300000.0
2005-03-04 16:15:00,138.36,138.382,138.328,138.377,123900000.0
2005-03-04 16:16:00,138.395,138.396,138.281,138.29,141899997.0
2005-03-04 16:17:00,138.29,138.328,138.279,138.302,182899994.0
2005-03-04 16:18:00,138.32,138.338,138.3,138.312,70600001.0
2005-03-04 16:19:00,138.328,138.348,138.303,138.303,122499999.0
2005-03-04 16:20:00,138.32,138.323,138.27,138.298,217300001.0
2005-03-04 16:21:00,138.293,138.293,138.28,138.286,60700000.0
2005-03-04 16:22:00,138.275,138.286,138.237,138.237,127000001.0
2005-03-04 16:23:00,138.24,138.24,138.2,138.207,76999999.0
2005-03-04 16:24:00,138.217,138.229,138.175,138.175,52700000.0
2005-03-04 16:25:00,138.154,138.154,138.127,138.137,35700000.0
2005-03-04 16:26:00,138.161,138.178,138.149,138.15,123899999.0
2005-03-04 16:27:00,138.138,138.183,138.133,138.178,126000000.0
2005-03-04 16:28:00,138.185,138.185,138.165,138.165,38900000.0
2005-03-04 16:29:00,138.145,138.165,138.134,138.134,172200001.0
2005-03-04 16:30:00,138.157,138.158,138.125,138.14,145499997.0
2005-03-04 16:31:00,138.172,138.198,138.158,138.183,130700000.0
2005-03-04 16:32:00,138.192,138.239,138.192,138.23,138600000.0
2005-03-04 16:33:00,138.23,138.251,138.211,138.227,129999999.0
2005-03-04 16:34:00,138.236,138.253,138.216,138.241,128000001.0
2005-03-04 16:35:00,138.277,138.286,138.26,138.283,76800000.0
2005-03-04 16:36:00,138.266,138.293,138.266,138.29,68300000.0
2005-03-04 16:37:00,138.263,138.276,138.248,138.26,113899997.0
2005-03-04 16:38:00,138.275,138.282,138.248,138.271,176900001.0
2005-03-04 16:39:00,138.263,138.266,138.256,138.263,67000000.0
2005-03-04 16:40:00,138.243,138.259,138.239,138.252,81500001.0
2005-03-04 16:41:00,138.266,138.266,138.204,138.204,95199998.0
2005-03-04 16:42:00,138.214,138.26,138.214,138.255,82900001.0
2005-03-04 16:43:00,138.27,138.276,138.259,138.259,156599998.0
2005-03-04 16:44:00,138.272,138.286,138.256,138.286,152500001.0
2005-03-04 16:45:00,138.289,138.289,138.268,138.27,90800000.0
2005-03-04 16:46:00,138.267,138.308,138.267,138.307,57600000.0
2005-03-04 16:47:00,138.303,138.322,138.289,138.322,130300002.0
2005-03-04 16:48:00,138.313,138.331,138.301,138.331,82000002.0
2005-03-04 16:49:00,138.336,138.336,138.305,138.316,106899999.0
2005-03-04 16:50:00,138.332,138.335,138.301,138.324,74200000.0
2005-03-04 16:51:00,138.337,138.345,138.315,138.318,81200001.0
2005-03-04 16:52:00,138.32,138.32,138.259,138.259,171699999.0
2005-03-04 16:53:00,138.252,138.252,138.178,138.178,55300000.0
2005-03-04 16:54:00,138.196,138.211,138.185,138.211,89700001.0
2005-03-04 16:55:00,138.227,138.236,138.204,138.218,80500002.0
2005-03-04 16:56:00,138.242,138.256,138.231,138.256,153500003.0
2005-03-04 16:57:00,138.272,138.279,138.241,138.259,52200000.0
2005-03-04 16:58:00,138.273,138.286,138.248,138.286,116199999.0
2005-03-04 16:59:00,138.275,138.314,138.253,138.283,96599999.0
2005-03-04 17:00:00,138.283,138.301,138.252,138.277,124200001.0
2005-03-04 17:01:00,138.273,138.273,138.237,138.237,51699999.0
2005-03-04 17:02:00,138.228,138.296,138.216,138.29,119600001.0
2005-03-04 17:03:00,138.303,138.314,138.276,138.282,91499999.0
2005-03-04 17:04:00,138.264,138.284,138.254,138.266,127100001.0
2005-03-04 17:05:00,138.275,138.279,138.257,138.262,135199996.0
2005-03-04 17:06:00,138.273,138.284,138.261,138.265,138399999.0
2005-03-04 17:07:00,138.271,138.273,138.25,138.265,107100000.0
2005-03-04 17:08:00,138.278,138.287,138.269,138.269,98800000.0
2005-03-04 17:09:00,138.258,138.288,138.254,138.288,69800001.0
2005-03-04 17:10:00,138.29,138.298,138.271,138.271,113500000.0
2005-03-04 17:11:00,138.279,138.288,138.26,138.264,99099999.0
2005-03-04 17:12:00,138.284,138.293,138.284,138.29,30100000.0
2005-03-04 17:13:00,138.277,138.295,138.263,138.263,89100000.0
2005-03-04 17:14:00,138.267,138.267,138.25,138.25,77199999.0
2005-03-04 17:15:00,138.25,138.254,138.236,138.236,84000000.0
2005-03-04 17:16:00,138.245,138.252,138.234,138.237,39200000.0
2005-03-04 17:17:00,138.237,138.246,138.235,138.238,88699999.0
2005-03-04 17:18:00,138.239,138.239,138.224,138.224,100700000.0
2005-03-04 17:19:00,138.224,138.24,138.224,138.231,95799999.0
2005-03-04 17:20:00,138.236,138.246,138.226,138.231,55400001.0
2005-03-04 17:21:00,138.249,138.255,138.244,138.255,89500002.0
2005-03-04 17:22:00,138.258,138.26,138.242,138.26,113099998.0
2005-03-04 17:23:00,138.258,138.262,138.253,138.253,96499999.0
2005-03-04 17:24:00,138.253,138.253,138.246,138.248,75599999.0
2005-03-04 17:25:00,138.257,138.278,138.257,138.277,23800000.0
2005-03-04 17:26:00,138.276,138.291,138.276,138.29,56800001.0
2005-03-04 17:27:00,138.307,138.345,138.307,138.338,43899999.0
2005-03-04 17:28:00,138.339,138.348,138.306,138.307,117599996.0
2005-03-04 17:29:00,138.332,138.332,138.314,138.316,139199999.0
2005-03-04 17:30:00,138.323,138.348,138.323,138.33,77100000.0
2005-03-04 17:31:00,138.337,138.352,138.335,138.349,94900002.0
2005-03-04 17:32:00,138.362,138.362,138.339,138.339,56000001.0
2005-03-04 17:33:00,138.295,138.315,138.285,138.29,81599999.0
2005-03-04 17:34:00,138.303,138.308,138.282,138.296,39000000.0
2005-03-04 17:35:00,138.283,138.283,138.236,138.236,51500000.0
2005-03-04 17:36:00,138.24,138.252,138.208,138.228,92000000.0
2005-03-04 17:37:00,138.238,138.245,138.222,138.228,127800000.0
2005-03-04 17:38:00,138.238,138.283,138.237,138.283,108299998.0
2005-03-04 17:39:00,138.305,138.305,138.274,138.3,79699998.0
2005-03-04 17:40:00,138.288,138.305,138.283,138.296,48300000.0
2005-03-04 17:41:00,138.259,138.295,138.245,138.269,128700001.0
2005-03-04 17:42:00,138.284,138.294,138.256,138.28,100300001.0
2005-03-04 17:43:00,138.286,138.307,138.278,138.278,165500001.0
2005-03-04 17:44:00,138.278,138.296,138.265,138.296,76600000.0
2005-03-04 17:45:00,138.295,138.304,138.269,138.269,104100004.0
2005-03-04 17:46:00,138.285,138.285,138.223,138.223,148000000.0
2005-03-04 17:47:00,138.222,138.228,138.141,138.161,122900001.0
2005-03-04 17:48:00,138.177,138.188,138.167,138.169,79100000.0
2005-03-04 17:49:00,138.168,138.181,138.161,138.174,46600001.0
2005-03-04 17:50:00,138.176,138.176,138.163,138.17,71299999.0
2005-03-04 17:51:00,138.191,138.21,138.178,138.21,72900000.0
2005-03-04 17:52:00,138.206,138.206,138.179,138.179,60000000.0
2005-03-04 17:53:00,138.16,138.16,138.138,138.139,67899999.0
2005-03-04 17:54:00,138.138,138.147,138.124,138.147,110300000.0
2005-03-04 17:55:00,138.177,138.187,138.16,138.187,86399999.0
2005-03-04 17:56:00,138.203,138.21,138.184,138.2,95700000.0
2005-03-04 17:57:00,138.208,138.244,138.208,138.235,147600001.0
2005-03-04 17:58:00,138.266,138.285,138.246,138.267,231200000.0
2005-03-04 17:59:00,138.288,138.306,138.28,138.296,98900000.0
2005-03-04 18:00:00,138.278,138.369,138.233,138.368,67199999.0
2005-03-04 18:01:00,138.368,138.404,138.368,138.373,1519899996.0
2005-03-04 18:02:00,138.381,138.391,138.349,138.386,2000600002.0
2005-03-04 18:03:00,138.385,138.397,138.365,138.365,2127699999.0
2005-03-04 18:04:00,138.37,138.393,138.354,138.363,1356100004.0
2005-03-04 18:05:00,138.37,138.399,138.339,138.368,1656400002.0
2005-03-04 18:06:00,138.346,138.359,138.327,138.327,1095799997.0
2005-03-04 18:07:00,138.351,138.357,138.33,138.345,1840200001.0
2005-03-04 18:08:00,138.371,138.371,138.325,138.343,1665200003.0
2005-03-04 18:09:00,138.359,138.359,138.315,138.332,1458399995.0
2005-03-04 18:10:00,138.345,138.365,138.316,138.347,827499999.0
2005-03-04 18:11:00,138.369,138.369,138.334,138.34,813599996.0
2005-03-04 18:12:00,138.365,138.367,138.338,138.342,827299997.0
2005-03-04 18:13:00,138.353,138.375,138.326,138.339,1185999998.0
2005-03-04 18:14:00,138.364,138.374,138.342,138.363,1414699995.0
2005-03-04 18:15:00,138.349,138.39,138.345,138.39,1791499991.0
2005-03-04 18:16:00,138.393,138.393,138.35,138.361,1473000001.0
2005-03-04 18:17:00,138.347,138.358,138.324,138.337,709299999.0
2005-03-04 18:18:00,138.329,138.329,138.293,138.308,511700000.0
2005-03-04 18:19:00,138.32,138.32,138.296,138.297,715000003.0
2005-03-04 18:20:00,138.297,138.313,138.288,138.295,1317099993.0
2005-03-04 18:21:00,138.312,138.339,138.306,138.338,1065999994.0
2005-03-04 18:22:00,138.334,138.352,138.322,138.322,1155100002.0
2005-03-04 18:23:00,138.311,138.327,138.309,138.309,1503000000.0
2005-03-04 18:24:00,138.315,138.339,138.297,138.317,1142500005.0
2005-03-04 18:25:00,138.334,138.357,138.328,138.332,1417100002.0
2005-03-04 18:26:00,138.342,138.355,138.332,138.349,854799997.0
2005-03-04 18:27:00,138.348,138.349,138.331,138.337,795199993.0
2005-03-04 18:28:00,138.343,138.346,138.315,138.315,817699997.0
2005-03-04 18:29:00,138.315,138.329,138.309,138.318,789700004.0
2005-03-04 18:30:00,138.313,138.318,138.267,138.267,585099988.0
2005-03-04 18:31:00,138.272,138.303,138.259,138.268,780999999.0
2005-03-04 18:32:00,138.282,138.303,138.267,138.288,1283999994.0
2005-03-04 18:33:00,138.286,138.289,138.266,138.284,1438999999.0
2005-03-04 18:34:00,138.279,138.296,138.27,138.284,1004699997.0
2005-03-04 18:35:00,138.282,138.297,138.261,138.288,1114600001.0
2005-03-04 18:36:00,138.295,138.309,138.288,138.29,642299998.0
2005-03-04 18:37:00,138.29,138.304,138.29,138.294,786399995.0
2005-03-04 18:38:00,138.288,138.301,138.288,138.295,371100000.0
2005-03-04 18:39:00,138.295,138.298,138.271,138.273,405599995.0
2005-03-04 18:40:00,138.263,138.276,138.246,138.257,1109799999.0
2005-03-04 18:41:00,138.277,138.277,138.231,138.231,402300000.0
2005-03-04 18:42:00,138.234,138.239,138.218,138.228,902799995.0
2005-03-04 18:43:00,138.235,138.256,138.235,138.242,336599995.0
2005-03-04 18:44:00,138.241,138.289,138.241,138.289,441800004.0
2005-03-04 18:45:00,138.278,138.287,138.261,138.261,292600001.0
2005-03-04 18:46:00,138.273,138.305,138.246,138.295,578799999.0
2005-03-04 18:47:00,138.3,138.32,138.291,138.313,131600001.0
2005-03-04 18:48:00,138.324,138.324,138.289,138.289,526299997.0
2005-03-04 18:49:00,138.298,138.321,138.296,138.302,503899999.0
2005-03-04 18:50:00,138.302,138.322,138.299,138.311,745600002.0
2005-03-04 18:51:00,138.318,138.328,138.313,138.313,488999999.0
2005-03-04 18:52:00,138.329,138.329,138.306,138.314,673099998.0
2005-03-04 18:53:00,138.316,138.337,138.31,138.323,976800003.0
2005-03-04 18:54:00,138.336,138.339,138.316,138.326,836999993.0
2005-03-04 18:55:00,138.33,138.33,138.29,138.29,955200002.0
2005-03-04 18:56:00,138.291,138.291,138.269,138.282,448199999.0
2005-03-04 18:57:00,138.285,138.309,138.285,138.298,677000005.0
2005-03-04 18:58:00,138.305,138.309,138.285,138.288,678099997.0
2005-03-04 18:59:00,138.296,138.31,138.292,138.301,859000000.0
2005-03-04 19:00:00,138.296,138.325,138.296,138.325,283199999.0
2005-03-04 19:01:00,138.334,138.346,138.333,138.333,291800002.0
2005-03-04 19:02:00,138.332,138.342,138.319,138.334,343699996.0
2005-03-04 19:03:00,138.333,138.344,138.322,138.322,891000000.0
2005-03-04 19:04:00,138.325,138.342,138.323,138.33,546099993.0
2005-03-04 19:05:00,138.34,138.34,138.31,138.31,631800000.0
2005-03-04 19:06:00,138.32,138.326,138.3,138.32,862999999.0
2005-03-04 19:07:00,138.33,138.335,138.304,138.321,942800000.0
2005-03-04 19:08:00,138.323,138.339,138.311,138.315,939399998.0
2005-03-04 19:09:00,138.333,138.341,138.311,138.341,854500010.0
2005-03-04 19:10:00,138.36,138.385,138.346,138.385,169400002.0
2005-03-04 19:11:00,138.386,138.386,138.356,138.366,392800000.0
2005-03-04 19:12:00,138.377,138.377,138.336,138.36,463599998.0
2005-03-04 19:13:00,138.362,138.362,138.347,138.347,140100001.0
2005-03-04 19:14:00,138.339,138.346,138.331,138.346,325200000.0
2005-03-04 19:15:00,138.345,138.357,138.343,138.348,912799990.0
2005-03-04 19:16:00,138.34,138.342,138.324,138.342,324499997.0
2005-03-04 19:17:00,138.347,138.347,138.326,138.345,380699999.0
2005-03-04 19:18:00,138.356,138.357,138.335,138.335,229299999.0
2005-03-04 19:19:00,138.336,138.34,138.322,138.322,593999996.0
2005-03-04 19:20:00,138.335,138.335,138.306,138.306,207100000.0
2005-03-04 19:21:00,138.315,138.32,138.303,138.307,468200001.0
2005-03-04 19:22:00,138.317,138.317,138.281,138.281,94300000.0
2005-03-04 19:23:00,138.285,138.285,138.272,138.28,1210099998.0
2005-03-04 19:24:00,138.281,138.29,138.277,138.288,557199999.0
2005-03-04 19:25:00,138.28,138.299,138.28,138.298,510300000.0
2005-03-04 19:26:00,138.305,138.31,138.293,138.295,1218999999.0
2005-03-04 19:27:00,138.293,138.305,138.287,138.3,809899998.0
2005-03-04 19:28:00,138.296,138.311,138.278,138.297,648900001.0
2005-03-04 19:29:00,138.305,138.309,138.298,138.298,317300001.0
2005-03-04 19:30:00,138.304,138.323,138.3,138.303,803899995.0
2005-03-04 19:31:00,138.324,138.325,138.305,138.307,827700006.0
2005-03-04 19:32:00,138.311,138.328,138.307,138.327,653499999.0
2005-03-04 19:33:00,138.33,138.343,138.327,138.328,562100003.0
2005-03-04 19:34:00,138.336,138.34,138.32,138.322,918899996.0
2005-03-04 19:35:00,138.323,138.327,138.305,138.317,596700000.0
2005-03-04 19:36:00,138.332,138.351,138.306,138.33,484999998.0
2005-03-04 19:37:00,138.34,138.353,138.339,138.339,103200000.0
2005-03-04 19:38:00,138.346,138.392,138.337,138.385,534299995.0
2005-03-04 19:39:00,138.408,138.436,138.39,138.397,695099998.0
2005-03-04 19:40:00,138.411,138.42,138.397,138.42,585900000.0
2005-03-04 19:41:00,138.414,138.435,138.41,138.41,809700004.0
2005-03-04 19:42:00,138.409,138.414,138.389,138.389,497800000.0
2005-03-04 19:43:00,138.401,138.415,138.401,138.41,107300000.0
2005-03-04 19:44:00,138.416,138.436,138.414,138.42,478200002.0
2005-03-04 19:45:00,138.425,138.429,138.41,138.427,110899998.0
2005-03-04 19:46:00,138.425,138.425,138.403,138.403,407800005.0
2005-03-04 19:47:00,138.413,138.445,138.402,138.445,192999999.0
2005-03-04 19:48:00,138.461,138.462,138.405,138.405,777399996.0
2005-03-04 19:49:00,138.44,138.453,138.419,138.445,263399995.0
2005-03-04 19:50:00,138.45,138.456,138.443,138.451,284499999.0
2005-03-04 19:51:00,138.444,138.455,138.436,138.436,341599997.0
2005-03-04 19:52:00,138.432,138.451,138.43,138.435,401199997.0
2005-03-04 19:53:00,138.436,138.439,138.423,138.429,456799997.0
2005-03-04 19:54:00,138.433,138.463,138.432,138.454,244399997.0
2005-03-04 19:55:00,138.473,138.473,138.46,138.46,199399998.0
2005-03-04 19:56:00,138.468,138.468,138.457,138.461,386800000.0
2005-03-04 19:57:00,138.454,138.48,138.454,138.466,716299993.0
2005-03-04 19:58:00,138.475,138.489,138.463,138.463,622499999.0
2005-03-04 19:59:00,138.477,138.486,138.465,138.476,661399993.0
2005-03-04 20:00:00,138.48,138.48,138.452,138.452,277600004.0
2005-03-04 20:01:00,138.452,138.464,138.448,138.452,424099999.0
2005-03-04 20:02:00,138.441,138.448,138.419,138.431,378499998.0
2005-03-04 20:03:00,138.433,138.435,138.412,138.412,157299999.0
2005-03-04 20:04:00,138.42,138.427,138.413,138.427,492499999.0
2005-03-04 20:05:00,138.43,138.438,138.412,138.42,559799998.0
2005-03-04 20:06:00,138.432,138.447,138.431,138.44,668699994.0
2005-03-04 20:07:00,138.444,138.446,138.435,138.435,291100001.0
2005-03-04 20:08:00,138.428,138.438,138.413,138.413,670499997.0
2005-03-04 20:09:00,138.429,138.445,138.418,138.427,346799998.0
2005-03-04 20:10:00,138.449,138.46,138.42,138.435,445400002.0
2005-03-04 20:11:00,138.444,138.453,138.425,138.435,735499998.0
2005-03-04 20:12:00,138.453,138.453,138.422,138.422,952700009.0
2005-03-04 20:13:00,138.42,138.424,138.413,138.423,395899996.0
2005-03-04 20:14:00,138.422,138.435,138.42,138.423,633900002.0
2005-03-04 20:15:00,138.437,138.459,138.434,138.443,955099997.0
2005-03-04 20:16:00,138.443,138.456,138.437,138.437,603899994.0
2005-03-04 20:17:00,138.434,138.443,138.432,138.432,292600000.0
2005-03-04 20:18:00,138.439,138.439,138.43,138.432,208700000.0
2005-03-04 20:19:00,138.445,138.446,138.431,138.435,548500001.0
2005-03-04 20:20:00,138.44,138.462,138.431,138.458,243999998.0
2005-03-04 20:21:00,138.467,138.52,138.444,138.503,420500005.0
2005-03-04 20:22:00,138.515,138.518,138.466,138.466,588600006.0
2005-03-04 20:23:00,138.477,138.484,138.46,138.472,395099996.0
2005-03-04 20:24:00,138.48,138.48,138.47,138.472,253700000.0
2005-03-04 20:25:00,138.478,138.484,138.47,138.471,514999995.0
2005-03-04 20:26:00,138.472,138.482,138.468,138.472,440200000.0
2005-03-04 20:27:00,138.468,138.477,138.459,138.477,929100004.0
2005-03-04 20:28:00,138.466,138.466,138.448,138.452,817299997.0
2005-03-04 20:29:00,138.45,138.47,138.447,138.454,1034800000.0
2005-03-04 20:30:00,138.45,138.456,138.437,138.45,1969400008.0
2005-03-04 20:31:00,138.452,138.465,138.445,138.459,1212499994.0
2005-03-04 20:32:00,138.458,138.465,138.445,138.458,1166100000.0
2005-03-04 20:33:00,138.458,138.463,138.452,138.458,549100003.0
2005-03-04 20:34:00,138.452,138.459,138.447,138.452,382499998.0
2005-03-04 20:35:00,138.461,138.465,138.45,138.458,313100002.0
2005-03-04 20:36:00,138.459,138.469,138.454,138.462,619100001.0
2005-03-04 20:37:00,138.463,138.472,138.457,138.469,576499998.0
2005-03-04 20:38:00,138.472,138.472,138.455,138.46,743899998.0
2005-03-04 20:39:00,138.472,138.479,138.463,138.47,1015399999.0
2005-03-04 20:40:00,138.464,138.474,138.46,138.47,835300002.0
2005-03-04 20:41:00,138.475,138.488,138.475,138.48,385200003.0
2005-03-04 20:42:00,138.476,138.476,138.462,138.47,261599998.0
2005-03-04 20:43:00,138.46,138.46,138.422,138.434,479399997.0
2005-03-04 20:44:00,138.436,138.448,138.415,138.432,576300003.0
2005-03-04 20:45:00,138.439,138.439,138.414,138.414,593300002.0
2005-03-04 20:46:00,138.423,138.423,138.365,138.383,871200003.0
2005-03-04 20:47:00,138.412,138.418,138.389,138.412,1004899998.0
2005-03-04 20:48:00,138.417,138.417,138.394,138.397,595199997.0
2005-03-04 20:49:00,138.4,138.404,138.393,138.398,434100004.0
2005-03-04 20:50:00,138.393,138.409,138.388,138.393,1108099999.0
2005-03-04 20:51:00,138.396,138.404,138.393,138.393,558600001.0
2005-03-04 20:52:00,138.388,138.39,138.312,138.371,265699999.0
2005-03-04 20:53:00,138.385,138.385,138.368,138.384,690199998.0
2005-03-04 20:54:00,138.391,138.4,138.386,138.389,221799998.0
2005-03-04 20:55:00,138.379,138.391,138.366,138.388,874399997.0
2005-03-04 20:56:00,138.394,138.413,138.382,138.386,765999998.0
2005-03-04 20:57:00,138.385,138.394,138.378,138.384,866600006.0
2005-03-04 20:58:00,138.398,138.408,138.386,138.386,1316299992.0
2005-03-04 20:59:00,138.394,138.413,138.394,138.401,1217699996.0
2005-03-04 21:00:00,138.405,138.405,138.368,138.397,1137100004.0
2005-03-04 21:01:00,138.408,138.412,138.368,138.398,725200001.0
2005-03-04 21:02:00,138.396,138.418,138.394,138.394,580100000.0
2005-03-04 21:03:00,138.423,138.43,138.407,138.407,887500002.0
2005-03-04 21:04:00,138.412,138.427,138.366,138.412,607599995.0
2005-03-04 21:05:00,138.438,138.438,138.372,138.431,368399999.0
2005-03-04 21:06:00,138.423,138.423,138.371,138.411,547800001.0
2005-03-04 21:07:00,138.442,138.462,138.429,138.457,507599999.0
2005-03-04 21:08:00,138.457,138.461,138.444,138.447,423299996.0
2005-03-04 21:09:00,138.464,138.468,138.379,138.452,147900000.0
2005-03-04 21:10:00,138.466,138.494,138.378,138.493,377300000.0
2005-03-04 21:11:00,138.491,138.493,138.378,138.493,199699999.0
2005-03-04 21:12:00,138.486,138.498,138.359,138.359,462299996.0
2005-03-04 21:13:00,138.477,138.491,138.372,138.491,664700001.0
2005-03-04 21:14:00,138.498,138.518,138.374,138.508,743999994.0
2005-03-04 21:15:00,138.517,138.523,138.495,138.504,624400002.0
2005-03-04 21:16:00,138.513,138.519,138.485,138.491,665199997.0
2005-03-04 21:17:00,138.48,138.511,138.417,138.502,867699994.0
2005-03-04 21:18:00,138.504,138.508,138.461,138.485,398199995.0
2005-03-04 21:19:00,138.495,138.509,138.494,138.495,537200002.0
2005-03-04 21:20:00,138.51,138.524,138.503,138.503,1129300006.0
2005-03-04 21:21:00,138.515,138.519,138.504,138.507,482000000.0
2005-03-04 21:22:00,138.505,138.518,138.492,138.5,1037100000.0
2005-03-04 21:23:00,138.499,138.509,138.491,138.5,568999994.0
2005-03-04 21:24:00,138.496,138.501,138.486,138.489,489599996.0
2005-03-04 21:25:00,138.509,138.513,138.497,138.507,712799996.0
2005-03-04 21:26:00,138.503,138.507,138.494,138.496,315199995.0
2005-03-04 21:27:00,138.501,138.508,138.495,138.502,148899999.0
2005-03-04 21:28:00,138.495,138.508,138.495,138.508,63100001.0
2005-03-04 21:29:00,138.502,138.525,138.502,138.513,266000001.0
2005-03-04 21:30:00,138.524,138.53,138.417,138.417,276900004.0
2005-03-04 21:31:00,138.528,138.528,138.424,138.424,90699999.0
2005-03-04 21:32:00,138.525,138.525,138.429,138.511,494000004.0
2005-03-04 21:33:00,138.52,138.542,138.497,138.497,162799998.0
2005-03-04 21:34:00,138.517,138.528,138.495,138.495,339699996.0
2005-03-04 21:35:00,138.519,138.527,138.5,138.524,397499996.0
2005-03-04 21:36:00,138.531,138.539,138.527,138.527,270299999.0
2005-03-04 21:37:00,138.53,138.535,138.527,138.528,104500002.0
2005-03-04 21:38:00,138.532,138.538,138.529,138.532,117300000.0
2005-03-04 21:39:00,138.525,138.531,138.496,138.522,160299998.0
2005-03-04 21:40:00,138.537,138.537,138.525,138.537,346100005.0
2005-03-04 21:41:00,138.528,138.528,138.491,138.503,74300000.0
2005-03-04 21:42:00,138.52,138.52,138.485,138.505,251600000.0
2005-03-04 21:43:00,138.502,138.515,138.499,138.502,307299999.0
2005-03-04 21:44:00,138.503,138.524,138.494,138.514,610300001.0
2005-03-04 21:45:00,138.522,138.553,138.507,138.536,339300002.0
2005-03-04 21:46:00,138.553,138.554,138.529,138.529,597999998.0
2005-03-04 21:47:00,138.548,138.548,138.536,138.547,458099998.0
2005-03-04 21:48:00,138.532,138.54,138.517,138.525,95000001.0
2005-03-04 21:49:00,138.515,138.535,138.512,138.535,114100001.0
2005-03-04 21:50:00,138.543,138.543,138.537,138.543,75500000.0
2005-03-04 21:51:00,138.534,138.553,138.534,138.553,159200000.0
2005-03-04 21:52:00,138.545,138.554,138.545,138.549,142899998.0
2005-03-04 21:53:00,138.544,138.544,138.537,138.537,70000000.0
2005-03-04 21:54:00,138.537,138.539,138.507,138.512,125000000.0
2005-03-04 21:55:00,138.513,138.532,138.512,138.512,95300002.0
2005-03-04 21:56:00,138.51,138.531,138.51,138.526,104600002.0
2005-03-04 21:57:00,138.537,138.54,138.517,138.517,56900000.0
2005-03-04 21:58:00,138.537,138.544,138.521,138.54,125499998.0
2005-03-04 21:59:00,138.55,138.56,138.514,138.514,213899999.0
2005-03-04 22:00:00,138.515,138.518,138.498,138.498,310799998.0
2005-03-04 22:01:00,138.505,138.505,138.457,138.491,302900002.0
2005-03-04 22:02:00,138.513,138.536,138.506,138.518,402099997.0
2005-03-04 22:03:00,138.523,138.525,138.512,138.512,79899999.0
2005-03-04 22:04:00,138.523,138.527,138.508,138.52,219199998.0
2005-03-04 22:05:00,138.512,138.526,138.501,138.526,105499999.0
2005-03-04 22:06:00,138.523,138.523,138.509,138.52,123900001.0
2005-03-04 22:07:00,138.523,138.523,138.498,138.52,103299998.0
2005-03-04 22:08:00,138.533,138.533,138.521,138.527,141700000.0
2005-03-04 22:09:00,138.532,138.534,138.507,138.507,26400000.0
2005-03-04 22:10:00,138.518,138.518,138.504,138.504,83499999.0
2005-03-04 22:11:00,138.53,138.53,138.505,138.525,181000003.0
2005-03-04 22:12:00,138.525,138.538,138.505,138.525,209300003.0
2005-03-04 22:13:00,138.532,138.539,138.515,138.53,92600001.0
2005-03-04 22:14:00,138.535,138.537,138.524,138.528,70900002.0
2005-03-04 22:15:00,138.526,138.535,138.498,138.498,198000002.0
2005-03-04 22:16:00,138.505,138.533,138.505,138.533,134100001.0
2005-03-04 22:17:00,138.538,138.538,138.499,138.525,69600000.0
2005-03-04 22:18:00,138.531,138.537,138.488,138.488,92399998.0
2005-03-04 22:19:00,138.54,138.549,138.54,138.542,105700000.0
2005-03-04 22:20:00,138.539,138.544,138.536,138.538,117300000.0
2005-03-04 22:21:00,138.553,138.553,138.546,138.551,59100001.0
2005-03-04 22:22:00,138.551,138.551,138.54,138.54,184900003.0
2005-03-04 22:23:00,138.55,138.557,138.546,138.55,221499998.0
2005-03-04 22:24:00,138.558,138.564,138.555,138.559,71100001.0
2005-03-04 22:25:00,138.548,138.555,138.545,138.545,274900002.0
2005-03-04 22:26:00,138.551,138.59,138.551,138.59,112499998.0
2005-03-04 22:27:00,138.581,138.637,138.571,138.618,456799999.0
2005-03-04 22:28:00,138.612,138.618,138.6,138.612,312100001.0
2005-03-04 22:29:00,138.628,138.653,138.615,138.619,123800002.0
2005-03-04 22:30:00,138.61,138.629,138.61,138.62,83500000.0
2005-03-04 22:31:00,138.621,138.631,138.62,138.62,99200000.0
2005-03-04 22:32:00,138.62,138.639,138.607,138.618,164000001.0
2005-03-04 22:33:00,138.646,138.646,138.603,138.623,237399999.0
2005-03-04 22:34:00,138.622,138.628,138.615,138.622,229899999.0
2005-03-04 22:35:00,138.617,138.635,138.617,138.62,153800001.0
2005-03-04 22:36:00,138.628,138.647,138.628,138.628,399699997.0
2005-03-04 22:37:00,138.626,138.637,138.619,138.626,298399997.0
2005-03-04 22:38:00,138.628,138.63,138.615,138.626,149299999.0
2005-03-04 22:39:00,138.617,138.628,138.615,138.615,160800000.0
2005-03-04 22:40:00,138.632,138.649,138.615,138.637,295699999.0
2005-03-04 22:41:00,138.646,138.676,138.627,138.627,151899998.0
2005-03-04 22:42:00,138.654,138.654,138.628,138.628,255499999.0
2005-03-04 22:43:00,138.645,138.656,138.624,138.624,127000000.0
2005-03-04 22:44:00,138.635,138.649,138.631,138.632,353799997.0
2005-03-04 22:45:00,138.637,138.642,138.615,138.625,258700001.0
2005-03-04 22:46:00,138.623,138.634,138.619,138.632,130199997.0
2005-03-04 22:47:00,138.638,138.653,138.63,138.63,79000000.0
2005-03-04 22:48:00,138.641,138.641,138.619,138.625,279999998.0
2005-03-04 22:49:00,138.625,138.634,138.617,138.625,249799998.0
2005-03-04 22:50:00,138.64,138.648,138.629,138.629,61600000.0
2005-03-04 22:51:00,138.628,138.637,138.627,138.632,108900001.0
2005-03-04 22:52:00,138.635,138.64,138.63,138.64,178399999.0
2005-03-04 22:53:00,138.636,138.659,138.636,138.643,276900001.0
2005-03-04 22:54:00,138.647,138.663,138.646,138.647,207100001.0
2005-03-04 22:55:00,138.642,138.656,138.638,138.638,148200001.0
2005-03-04 22:56:00,138.655,138.655,138.638,138.65,164699998.0
2005-03-04 22:57:00,138.652,138.652,138.638,138.644,169700002.0
2005-03-04 22:58:00,138.65,138.65,138.645,138.645,150999998.0
2005-03-04 22:59:00,138.65,138.65,138.625,138.635,158799999.0
2005-03-04 23:00:00,138.655,138.655,138.648,138.648,181299999.0
2005-03-04 23:01:00,138.65,138.661,138.649,138.654,137999998.0
2005-03-04 23:02:00,138.645,138.662,138.645,138.652,70500000.0
2005-03-04 23:03:00,138.65,138.661,138.645,138.645,44099999.0
2005-03-04 23:04:00,138.658,138.667,138.653,138.653,108900001.0
2005-03-04 23:05:00,138.65,138.664,138.65,138.659,59000000.0
2005-03-04 23:06:00,138.657,138.676,138.655,138.674,150899999.0
2005-03-04 23:07:00,138.677,138.68,138.667,138.678,55200000.0
2005-03-04 23:08:00,138.661,138.663,138.647,138.647,59800000.0
2005-03-04 23:09:00,138.657,138.663,138.649,138.659,97499999.0
2005-03-04 23:10:00,138.655,138.659,138.655,138.658,92999997.0
2005-03-04 23:11:00,138.658,138.658,138.649,138.65,87100001.0
2005-03-04 23:12:00,138.658,138.658,138.651,138.655,39200000.0
2005-03-04 23:13:00,138.658,138.658,138.655,138.655,17600000.0
2005-03-04 23:14:00,138.663,138.663,138.651,138.651,84999997.0
2005-03-04 23:15:00,138.648,138.65,138.642,138.648,45600000.0
2005-03-04 23:16:00,138.647,138.651,138.637,138.649,66000001.0
2005-03-04 23:17:00,138.644,138.659,138.644,138.659,47900000.0
2005-03-04 23:18:00,138.656,138.659,138.656,138.659,17600000.0
2005-03-04 23:19:00,138.65,138.65,138.641,138.642,68499999.0
2005-03-04 23:20:00,138.649,138.652,138.645,138.645,79600000.0
2005-03-04 23:21:00,138.646,138.646,138.635,138.642,46400000.0
2005-03-04 23:22:00,138.648,138.65,138.637,138.642,87699999.0
2005-03-04 23:23:00,138.64,138.645,138.635,138.64,97999999.0
2005-03-04 23:24:00,138.632,138.648,138.632,138.646,80199998.0
2005-03-04 23:25:00,138.648,138.649,138.643,138.643,68600000.0
2005-03-04 23:26:00,138.642,138.647,138.636,138.636,92800001.0
2005-03-04 23:27:00,138.644,138.644,138.641,138.641,6400000.0
2005-03-04 23:28:00,138.652,138.661,138.647,138.647,89800001.0
2005-03-04 23:29:00,138.646,138.659,138.635,138.659,74100000.0
2005-03-04 23:30:00,138.665,138.665,138.657,138.657,80900001.0
2005-03-04 23:31:00,138.66,138.665,138.657,138.66,128700002.0
2005-03-04 23:32:00,138.655,138.655,138.655,138.655,10700000.0
2005-03-04 23:33:00,138.66,138.665,138.655,138.655,28600000.0
2005-03-04 23:34:00,138.648,138.655,138.648,138.65,39300000.0
2005-03-04 23:35:00,138.655,138.655,138.645,138.655,115899998.0
2005-03-04 23:36:00,138.645,138.655,138.642,138.645,79699998.0
2005-03-04 23:37:00,138.653,138.653,138.638,138.647,30000000.0
2005-03-04 23:38:00,138.643,138.663,138.643,138.645,160099999.0
2005-03-04 23:39:00,138.656,138.658,138.654,138.658,50399999.0
2005-03-04 23:40:00,138.665,138.669,138.643,138.654,52999999.0
2005-03-04 23:41:00,138.647,138.665,138.627,138.627,113800000.0
2005-03-04 23:42:00,138.637,138.649,138.617,138.635,114500003.0
2005-03-04 23:43:00,138.649,138.664,138.627,138.655,69400000.0
2005-03-04 23:44:00,138.672,138.691,138.669,138.68,58300000.0
2005-03-04 23:45:00,138.684,138.69,138.677,138.678,107900000.0
2005-03-04 23:46:00,138.691,138.697,138.678,138.68,156999997.0
2005-03-04 23:47:00,138.678,138.701,138.678,138.691,41299999.0
2005-03-04 23:48:00,138.693,138.709,138.693,138.694,116899999.0
2005-03-04 23:49:00,138.705,138.71,138.681,138.681,97400000.0
2005-03-04 23:50:00,138.682,138.691,138.682,138.688,23200000.0
2005-03-04 23:51:00,138.702,138.717,138.702,138.704,53500000.0
2005-03-04 23:52:00,138.674,138.696,138.66,138.685,77899999.0
2005-03-04 23:53:00,138.681,138.681,138.661,138.672,83900000.0
2005-03-04 23:54:00,138.683,138.683,138.659,138.668,52000000.0
2005-03-04 23:55:00,138.66,138.679,138.66,138.666,36200000.0
2005-03-04 23:56:00,138.667,138.672,138.66,138.668,94300001.0
2005-03-04 23:57:00,138.67,138.677,138.663,138.663,96599999.0
2005-03-04 23:58:00,138.668,138.668,138.662,138.662,28799999.0
2005-03-04 23:59:00,138.662,138.675,138.661,138.669,112599999.0
2005-03-07 00:00:00,138.634,138.671,138.634,138.647,60000000.0
2005-03-07 00:01:00,138.667,138.667,138.633,138.633,56299999.0
2005-03-07 00:02:00,138.636,138.651,138.636,138.65,122799998.0
2005-03-07 00:03:00,138.651,138.662,138.648,138.662,175100001.0
2005-03-07 00:04:00,138.653,138.663,138.644,138.645,108700001.0
2005-03-07 00:05:00,138.643,138.652,138.629,138.631,96699999.0
2005-03-07 00:06:00,138.63,138.645,138.63,138.645,16800000.0
2005-03-07 00:07:00,138.662,138.662,138.635,138.64,146599998.0
2005-03-07 00:08:00,138.643,138.663,138.641,138.641,56200001.0
2005-03-07 00:09:00,138.653,138.672,138.643,138.672,52299998.0
2005-03-07 00:10:00,138.627,138.651,138.625,138.651,55200001.0
2005-03-07 00:11:00,138.643,138.66,138.643,138.66,120400000.0
2005-03-07 00:12:00,138.64,138.657,138.64,138.651,80699999.0
2005-03-07 00:13:00,138.65,138.66,138.639,138.658,139900000.0
2005-03-07 00:14:00,138.617,138.66,138.617,138.65,46400000.0
2005-03-07 00:15:00,138.661,138.677,138.652,138.652,184200000.0
2005-03-07 00:16:00,138.633,138.656,138.633,138.649,176000002.0
2005-03-07 00:17:00,138.67,138.672,138.658,138.672,117900002.0
2005-03-07 00:18:00,138.672,138.677,138.652,138.652,38900000.0
2005-03-07 00:19:00,138.635,138.649,138.635,138.642,113400001.0
2005-03-07 00:20:00,138.642,138.654,138.636,138.654,128400000.0
2005-03-07 00:21:00,138.653,138.659,138.647,138.658,56400000.0
2005-03-07 00:22:00,138.635,138.661,138.635,138.658,79100002.0
2005-03-07 00:23:00,138.67,138.67,138.654,138.663,65400001.0
2005-03-07 00:24:00,138.623,138.662,138.623,138.661,106999997.0
2005-03-07 00:25:00,138.665,138.665,138.635,138.644,49399999.0
2005-03-07 00:26:00,138.58,138.649,138.58,138.649,26400000.0
2005-03-07 00:27:00,138.656,138.656,138.624,138.647,83600002.0
2005-03-07 00:28:00,138.623,138.664,138.623,138.644,150700002.0
2005-03-07 00:29:00,138.661,138.663,138.651,138.653,71099999.0
2005-03-07 00:30:00,138.66,138.662,138.648,138.651,205600002.0
2005-03-07 00:31:00,138.637,138.666,138.637,138.66,53300000.0
2005-03-07 00:32:00,138.638,138.648,138.625,138.637,142999999.0
2005-03-07 00:33:00,138.628,138.635,138.619,138.635,101700002.0
2005-03-07 00:34:00,138.648,138.655,138.644,138.645,89000002.0
2005-03-07 00:35:00,138.648,138.655,138.633,138.655,70799999.0
2005-03-07 00:36:00,138.635,138.635,138.613,138.628,68800001.0
2005-03-07 00:37:00,138.657,138.667,138.657,138.659,99899999.0
2005-03-07 00:38:00,138.647,138.662,138.644,138.644,97500001.0
2005-03-07 00:39:00,138.66,138.662,138.646,138.655,118200000.0
2005-03-07 00:40:00,138.652,138.658,138.644,138.658,47899999.0
2005-03-07 00:41:00,138.655,138.663,138.651,138.663,24800000.0
2005-03-07 00:42:00,138.665,138.675,138.665,138.67,188200004.0
2005-03-07 00:43:00,138.652,138.652,138.629,138.631,96999999.0
2005-03-07 00:44:00,138.638,138.638,138.621,138.635,64400001.0
2005-03-07 00:45:00,138.658,138.66,138.651,138.651,90300000.0
2005-03-07 00:46:00,138.647,138.666,138.647,138.663,26200000.0
2005-03-07 00:47:00,138.648,138.66,138.645,138.656,52400000.0
2005-03-07 00:48:00,138.65,138.664,138.65,138.664,58700000.0
2005-03-07 00:49:00,138.658,138.668,138.65,138.668,117499998.0
2005-03-07 00:50:00,138.66,138.687,138.66,138.681,40800000.0
2005-03-07 00:51:00,138.692,138.692,138.661,138.661,34700000.0
2005-03-07 00:52:00,138.645,138.68,138.645,138.68,118199999.0
2005-03-07 00:53:00,138.678,138.678,138.656,138.656,11700000.0
2005-03-07 00:54:00,138.654,138.665,138.635,138.664,45100000.0
2005-03-07 00:55:00,138.655,138.678,138.655,138.668,242000000.0
2005-03-07 00:56:00,138.66,138.694,138.652,138.694,122599998.0
2005-03-07 00:57:00,138.672,138.672,138.654,138.672,51000000.0
2005-03-07 00:58:00,138.657,138.677,138.657,138.677,80000000.0
2005-03-07 00:59:00,138.673,138.682,138.665,138.673,88499999.0
2005-03-07 01:00:00,138.64,138.669,138.64,138.645,80799999.0
2005-03-07 01:01:00,138.642,138.648,138.639,138.648,57699999.0
2005-03-07 01:02:00,138.652,138.652,138.633,138.637,61700000.0
2005-03-07 01:03:00,138.639,138.648,138.639,138.639,86099998.0
2005-03-07 01:04:00,138.646,138.65,138.64,138.649,179500000.0
2005-03-07 01:05:00,138.651,138.654,138.643,138.643,39899999.0
2005-03-07 01:06:00,138.645,138.652,138.645,138.647,66000000.0
2005-03-07 01:07:00,138.65,138.65,138.645,138.65,165100001.0
2005-03-07 01:08:00,138.648,138.648,138.643,138.643,28100000.0
2005-03-07 01:09:00,138.642,138.652,138.642,138.652,31200000.0
2005-03-07 01:10:00,138.65,138.65,138.618,138.618,139100000.0
2005-03-07 01:11:00,138.626,138.631,138.614,138.614,62000000.0
2005-03-07 01:12:00,138.613,138.613,138.597,138.6,136200001.0
2005-03-07 01:13:00,138.618,138.618,138.603,138.603,86899999.0
2005-03-07 01:14:00,138.597,138.621,138.597,138.605,93499998.0
2005-03-07 01:15:00,138.618,138.618,138.601,138.601,58899999.0
2005-03-07 01:16:00,138.622,138.622,138.605,138.608,175500001.0
2005-03-07 01:17:00,138.596,138.597,138.576,138.58,151200002.0
2005-03-07 01:18:00,138.578,138.585,138.568,138.585,31700000.0
2005-03-07 01:19:00,138.586,138.592,138.575,138.59,55100000.0
2005-03-07 01:20:00,138.586,138.597,138.58,138.597,57599999.0
2005-03-07 01:21:00,138.577,138.593,138.575,138.586,133700001.0
2005-03-07 01:22:00,138.58,138.595,138.564,138.57,92100000.0
2005-03-07 01:23:00,138.577,138.579,138.564,138.564,118800000.0
2005-03-07 01:24:00,138.573,138.59,138.572,138.582,67900000.0
2005-03-07 01:25:00,138.579,138.596,138.577,138.585,65599999.0
2005-03-07 01:26:00,138.578,138.587,138.568,138.587,102200002.0
2005-03-07 01:27:00,138.592,138.602,138.592,138.594,79200000.0
2005-03-07 01:28:00,138.568,138.594,138.554,138.594,115699999.0
2005-03-07 01:29:00,138.6,138.601,138.585,138.594,147999999.0
2005-03-07 01:30:00,138.588,138.599,138.578,138.58,133700003.0
2005-03-07 01:31:00,138.569,138.569,138.519,138.537,182299999.0
2005-03-07 01:32:00,138.542,138.542,138.486,138.486,48900000.0
2005-03-07 01:33:00,138.494,138.499,138.472,138.494,128700002.0
2005-03-07 01:34:00,138.513,138.529,138.498,138.503,88600000.0
2005-03-07 01:35:00,138.51,138.51,138.493,138.504,97999998.0
2005-03-07 01:36:00,138.502,138.504,138.476,138.501,103900000.0
2005-03-07 01:37:00,138.505,138.505,138.495,138.498,73500000.0
2005-03-07 01:38:00,138.501,138.508,138.487,138.492,124600000.0
2005-03-07 01:39:00,138.51,138.526,138.51,138.519,57200000.0
2005-03-07 01:40:00,138.522,138.525,138.497,138.497,88300000.0
2005-03-07 01:41:00,138.502,138.502,138.486,138.489,69600000.0
2005-03-07 01:42:00,138.51,138.51,138.482,138.49,152700002.0
2005-03-07 01:43:00,138.483,138.483,138.47,138.47,74399999.0
2005-03-07 01:44:00,138.48,138.487,138.467,138.467,49900000.0
2005-03-07 01:45:00,138.488,138.488,138.469,138.476,47600000.0
2005-03-07 01:46:00,138.472,138.473,138.448,138.455,77100000.0
2005-03-07 01:47:00,138.458,138.482,138.454,138.48,55500001.0
2005-03-07 01:48:00,138.467,138.467,138.454,138.461,120199998.0
2005-03-07 01:49:00,138.456,138.459,138.45,138.452,86000000.0
2005-03-07 01:50:00,138.441,138.454,138.441,138.454,111500001.0
2005-03-07 01:51:00,138.457,138.46,138.446,138.453,85500001.0
2005-03-07 01:52:00,138.481,138.485,138.463,138.463,84100000.0
2005-03-07 01:53:00,138.471,138.471,138.45,138.469,122000002.0
2005-03-07 01:54:00,138.472,138.472,138.457,138.457,54600000.0
2005-03-07 01:55:00,138.463,138.463,138.428,138.435,94000000.0
2005-03-07 01:56:00,138.443,138.458,138.435,138.45,164200001.0
2005-03-07 01:57:00,138.436,138.447,138.417,138.442,51100000.0
2005-03-07 01:58:00,138.45,138.45,138.441,138.443,70900000.0
2005-03-07 01:59:00,138.447,138.453,138.437,138.453,45700000.0
2005-03-07 02:00:00,138.448,138.448,138.422,138.435,61900000.0
2005-03-07 02:01:00,138.438,138.452,138.42,138.42,107800000.0
2005-03-07 02:02:00,138.423,138.435,138.409,138.419,76499999.0
2005-03-07 02:03:00,138.433,138.435,138.421,138.421,94300000.0
2005-03-07 02:04:00,138.432,138.432,138.399,138.401,112000000.0
2005-03-07 02:05:00,138.403,138.403,138.385,138.385,80000002.0
2005-03-07 02:06:00,138.41,138.41,138.346,138.351,38200000.0
2005-03-07 02:07:00,138.375,138.375,138.351,138.362,81900000.0
2005-03-07 02:08:00,138.377,138.391,138.355,138.355,62800000.0
2005-03-07 02:09:00,138.381,138.385,138.346,138.36,179000001.0
2005-03-07 02:10:00,138.368,138.382,138.358,138.358,36600000.0
2005-03-07 02:11:00,138.387,138.387,138.359,138.365,47299999.0
2005-03-07 02:12:00,138.386,138.386,138.371,138.377,68000000.0
2005-03-07 02:13:00,138.373,138.373,138.354,138.372,68000000.0
2005-03-07 02:14:00,138.375,138.38,138.373,138.373,119300002.0
2005-03-07 02:15:00,138.387,138.391,138.368,138.368,125499999.0
2005-03-07 02:16:00,138.37,138.374,138.346,138.346,62100000.0
2005-03-07 02:17:00,138.34,138.345,138.334,138.345,86599999.0
2005-03-07 02:18:00,138.347,138.347,138.334,138.338,89200000.0
2005-03-07 02:19:00,138.353,138.367,138.346,138.363,63099999.0
2005-03-07 02:20:00,138.355,138.366,138.335,138.353,83399998.0
2005-03-07 02:21:00,138.379,138.384,138.359,138.366,58100000.0
2005-03-07 02:22:00,138.37,138.403,138.37,138.391,55999999.0
2005-03-07 02:23:00,138.396,138.396,138.384,138.384,72899999.0
2005-03-07 02:24:00,138.395,138.405,138.395,138.405,24800000.0
2005-03-07 02:25:00,138.406,138.413,138.389,138.389,21900000.0
2005-03-07 02:26:00,138.396,138.396,138.385,138.385,89500001.0
2005-03-07 02:27:00,138.397,138.412,138.397,138.404,136899997.0
2005-03-07 02:28:00,138.422,138.445,138.416,138.445,164700000.0
2005-03-07 02:29:00,138.392,138.455,138.392,138.455,212300001.0
2005-03-07 02:30:00,138.466,138.482,138.464,138.48,79500001.0
2005-03-07 02:31:00,138.497,138.497,138.466,138.468,24800000.0
2005-03-07 02:32:00,138.489,138.503,138.482,138.495,103499999.0
2005-03-07 02:33:00,138.481,138.481,138.438,138.444,25800000.0
2005-03-07 02:34:00,138.441,138.475,138.431,138.475,24600000.0
2005-03-07 02:35:00,138.49,138.499,138.485,138.498,104200002.0
2005-03-07 02:36:00,138.498,138.514,138.487,138.487,129600001.0
2005-03-07 02:37:00,138.497,138.508,138.486,138.486,34200000.0
2005-03-07 02:38:00,138.48,138.48,138.445,138.46,61000000.0
2005-03-07 02:39:00,138.467,138.475,138.462,138.475,99399998.0
2005-03-07 02:40:00,138.48,138.487,138.474,138.474,142799999.0
2005-03-07 02:41:00,138.479,138.494,138.465,138.472,209699998.0
2005-03-07 02:42:00,138.467,138.485,138.467,138.474,30800000.0
2005-03-07 02:43:00,138.473,138.473,138.449,138.449,27200000.0
2005-03-07 02:44:00,138.442,138.466,138.442,138.443,64300000.0
2005-03-07 02:45:00,138.465,138.465,138.442,138.45,166300002.0
2005-03-07 02:46:00,138.45,138.492,138.447,138.491,63100001.0
2005-03-07 02:47:00,138.507,138.507,138.448,138.498,141299999.0
2005-03-07 02:48:00,138.512,138.512,138.488,138.494,96300001.0
2005-03-07 02:49:00,138.512,138.528,138.512,138.527,103400000.0
2005-03-07 02:50:00,138.55,138.552,138.542,138.543,76800000.0
2005-03-07 02:51:00,138.543,138.561,138.543,138.552,70900000.0
2005-03-07 02:52:00,138.56,138.576,138.55,138.576,104900000.0
2005-03-07 02:53:00,138.575,138.575,138.56,138.568,30400000.0
2005-03-07 02:54:00,138.57,138.575,138.559,138.566,105399997.0
2005-03-07 02:55:00,138.577,138.582,138.569,138.571,149699998.0
2005-03-07 02:56:00,138.575,138.578,138.539,138.539,260199999.0
2005-03-07 02:57:00,138.545,138.545,138.535,138.535,17600000.0
2005-03-07 02:58:00,138.528,138.543,138.519,138.539,102299998.0
2005-03-07 02:59:00,138.52,138.538,138.485,138.485,117600001.0
2005-03-07 03:00:00,138.502,138.502,138.482,138.496,115099999.0
2005-03-07 03:01:00,138.504,138.506,138.498,138.5,58400000.0
2005-03-07 03:02:00,138.498,138.505,138.488,138.505,148899996.0
2005-03-07 03:03:00,138.512,138.515,138.508,138.509,38000000.0
2005-03-07 03:04:00,138.513,138.513,138.507,138.507,12800000.0
2005-03-07 03:05:00,138.516,138.522,138.511,138.521,101599998.0
2005-03-07 03:06:00,138.516,138.516,138.494,138.502,86299999.0
2005-03-07 03:07:00,138.503,138.503,138.478,138.496,112399999.0
2005-03-07 03:08:00,138.505,138.505,138.473,138.494,54599999.0
2005-03-07 03:09:00,138.497,138.497,138.48,138.493,120599998.0
2005-03-07 03:10:00,138.503,138.506,138.483,138.483,117500000.0
2005-03-07 03:11:00,138.491,138.491,138.468,138.475,24000000.0
2005-03-07 03:12:00,138.482,138.482,138.463,138.464,133199999.0
2005-03-07 03:13:00,138.484,138.484,138.441,138.448,114800003.0
2005-03-07 03:14:00,138.441,138.444,138.441,138.444,49499998.0
2005-03-07 03:15:00,138.443,138.443,138.429,138.436,110900002.0
2005-03-07 03:16:00,138.446,138.446,138.427,138.43,178099999.0
2005-03-07 03:17:00,138.433,138.446,138.419,138.442,94699998.0
2005-03-07 03:18:00,138.432,138.44,138.427,138.437,112599998.0
2005-03-07 03:19:00,138.437,138.438,138.434,138.438,81900000.0
2005-03-07 03:20:00,138.438,138.44,138.429,138.432,148300000.0
2005-03-07 03:21:00,138.455,138.467,138.437,138.447,130799998.0
2005-03-07 03:22:00,138.443,138.455,138.443,138.445,122200003.0
2005-03-07 03:23:00,138.445,138.468,138.445,138.455,82400002.0
2005-03-07 03:24:00,138.478,138.48,138.452,138.466,53400000.0
2005-03-07 03:25:00,138.482,138.482,138.465,138.47,107100000.0
2005-03-07 03:26:00,138.485,138.485,138.463,138.463,144899999.0
2005-03-07 03:27:00,138.475,138.487,138.473,138.485,65900000.0
2005-03-07 03:28:00,138.489,138.49,138.473,138.478,59100000.0
2005-03-07 03:29:00,138.5,138.507,138.494,138.507,94200002.0
2005-03-07 03:30:00,138.498,138.498,138.485,138.495,77600000.0
2005-03-07 03:31:00,138.493,138.497,138.488,138.492,115100000.0
2005-03-07 03:32:00,138.492,138.501,138.488,138.497,123500005.0
2005-03-07 03:33:00,138.512,138.516,138.502,138.502,111100000.0
2005-03-07 03:34:00,138.519,138.526,138.507,138.507,36300000.0
2005-03-07 03:35:00,138.496,138.511,138.485,138.496,50600000.0
2005-03-07 03:36:00,138.512,138.519,138.505,138.512,91000001.0
2005-03-07 03:37:00,138.514,138.514,138.501,138.501,17800000.0
2005-03-07 03:38:00,138.506,138.506,138.492,138.494,42700000.0
2005-03-07 03:39:00,138.497,138.497,138.483,138.495,82200001.0
2005-03-07 03:40:00,138.499,138.5,138.498,138.498,31200000.0
2005-03-07 03:41:00,138.505,138.51,138.497,138.505,136699999.0
2005-03-07 03:42:00,138.522,138.522,138.518,138.518,48500000.0
2005-03-07 03:43:00,138.507,138.512,138.483,138.483,70700000.0
2005-03-07 03:44:00,138.489,138.504,138.483,138.483,64500000.0
2005-03-07 03:45:00,138.488,138.504,138.482,138.499,96099998.0
2005-03-07 03:46:00,138.503,138.503,138.494,138.497,101599999.0
2005-03-07 03:47:00,138.494,138.503,138.476,138.476,37100000.0
2005-03-07 03:48:00,138.465,138.484,138.465,138.471,124400000.0
2005-03-07 03:49:00,138.478,138.478,138.472,138.472,23200000.0
2005-03-07 03:50:00,138.48,138.483,138.454,138.47,158800003.0
2005-03-07 03:51:00,138.485,138.485,138.48,138.48,7500000.0
2005-03-07 03:52:00,138.475,138.485,138.465,138.478,124800000.0
2005-03-07 03:53:00,138.486,138.486,138.471,138.481,38500000.0
2005-03-07 03:54:00,138.487,138.487,138.476,138.476,137499999.0
2005-03-07 03:55:00,138.478,138.483,138.47,138.478,141799997.0
2005-03-07 03:56:00,138.471,138.488,138.471,138.478,87900000.0
2005-03-07 03:57:00,138.491,138.498,138.491,138.497,72000002.0
2005-03-07 03:58:00,138.499,138.506,138.499,138.499,39800000.0
2005-03-07 03:59:00,138.492,138.498,138.492,138.498,81600000.0
2005-03-07 04:00:00,138.502,138.507,138.501,138.501,98499999.0
2005-03-07 04:01:00,138.502,138.511,138.499,138.501,72000000.0
2005-03-07 04:02:00,138.498,138.514,138.498,138.508,77900000.0
2005-03-07 04:03:00,138.506,138.518,138.491,138.494,66700001.0
2005-03-07 04:04:00,138.497,138.513,138.497,138.51,78600002.0
2005-03-07 04:05:00,138.508,138.508,138.488,138.505,60799999.0
2005-03-07 04:06:00,138.506,138.52,138.502,138.518,114299999.0
2005-03-07 04:07:00,138.53,138.534,138.526,138.53,60300001.0
2005-03-07 04:08:00,138.546,138.546,138.517,138.517,89499999.0
2005-03-07 04:09:00,138.52,138.545,138.52,138.53,101900001.0
2005-03-07 04:10:00,138.525,138.541,138.516,138.541,93100002.0
2005-03-07 04:11:00,138.55,138.56,138.54,138.54,48800000.0
2005-03-07 04:12:00,138.548,138.562,138.547,138.547,109200002.0
2005-03-07 04:13:00,138.557,138.558,138.545,138.545,40700000.0
2005-03-07 04:14:00,138.552,138.559,138.548,138.55,71599998.0
2005-03-07 04:15:00,138.547,138.547,138.527,138.544,82300001.0
2005-03-07 04:16:00,138.55,138.551,138.534,138.534,121200000.0
2005-03-07 04:17:00,138.543,138.558,138.542,138.558,63399999.0
2005-03-07 04:18:00,138.555,138.56,138.555,138.558,60699998.0
2005-03-07 04:19:00,138.56,138.569,138.555,138.562,157900001.0
2005-03-07 04:20:00,138.564,138.564,138.553,138.553,213300002.0
2005-03-07 04:21:00,138.542,138.554,138.529,138.533,99599999.0
2005-03-07 04:22:00,138.531,138.559,138.531,138.548,104199999.0
2005-03-07 04:23:00,138.547,138.577,138.541,138.575,93900001.0
2005-03-07 04:24:00,138.571,138.571,138.557,138.559,59399999.0
2005-03-07 04:25:00,138.563,138.592,138.563,138.588,167700003.0
2005-03-07 04:26:00,138.597,138.608,138.59,138.605,80899999.0
2005-03-07 04:27:00,138.627,138.639,138.621,138.623,91799998.0
2005-03-07 04:28:00,138.619,138.621,138.607,138.611,150899998.0
2005-03-07 04:29:00,138.613,138.613,138.591,138.606,57400000.0
2005-03-07 04:30:00,138.619,138.619,138.604,138.614,102499997.0
2005-03-07 04:31:00,138.61,138.624,138.605,138.613,74100000.0
2005-03-07 04:32:00,138.621,138.635,138.621,138.635,167100005.0
2005-03-07 04:33:00,138.64,138.64,138.624,138.626,87000001.0
2005-03-07 04:34:00,138.622,138.642,138.622,138.63,161699997.0
2005-03-07 04:35:00,138.625,138.625,138.595,138.595,39000000.0
2005-03-07 04:36:00,138.605,138.611,138.593,138.606,136399998.0
2005-03-07 04:37:00,138.611,138.622,138.598,138.622,99799999.0
2005-03-07 04:38:00,138.618,138.618,138.612,138.613,39200000.0
2005-03-07 04:39:00,138.615,138.623,138.609,138.614,116700001.0
2005-03-07 04:40:00,138.63,138.63,138.618,138.625,56799999.0
2005-03-07 04:41:00,138.628,138.63,138.612,138.612,97400002.0
2005-03-07 04:42:00,138.608,138.608,138.593,138.599,107699997.0
2005-03-07 04:43:00,138.587,138.596,138.585,138.588,231700000.0
2005-03-07 04:44:00,138.597,138.597,138.562,138.57,136200000.0
2005-03-07 04:45:00,138.573,138.603,138.565,138.596,135299999.0
2005-03-07 04:46:00,138.621,138.63,138.603,138.616,97499999.0
2005-03-07 04:47:00,138.607,138.621,138.596,138.596,135499999.0
2005-03-07 04:48:00,138.615,138.621,138.585,138.585,142099999.0
2005-03-07 04:49:00,138.602,138.602,138.576,138.595,119699998.0
2005-03-07 04:50:00,138.602,138.605,138.582,138.605,44100000.0
2005-03-07 04:51:00,138.613,138.621,138.599,138.606,181899997.0
2005-03-07 04:52:00,138.655,138.659,138.63,138.655,99200000.0
2005-03-07 04:53:00,138.658,138.665,138.64,138.64,80799999.0
2005-03-07 04:54:00,138.662,138.664,138.643,138.643,45300000.0
2005-03-07 04:55:00,138.665,138.665,138.632,138.632,151999997.0
2005-03-07 04:56:00,138.635,138.654,138.635,138.636,121199999.0
2005-03-07 04:57:00,138.649,138.652,138.633,138.638,112800001.0
2005-03-07 04:58:00,138.65,138.667,138.638,138.638,149000000.0
2005-03-07 04:59:00,138.628,138.64,138.624,138.624,75099997.0
2005-03-07 05:00:00,138.617,138.63,138.615,138.62,55600000.0
2005-03-07 05:01:00,138.622,138.628,138.6,138.609,75600000.0
2005-03-07 05:02:00,138.632,138.632,138.595,138.62,153300000.0
2005-03-07 05:03:00,138.63,138.648,138.603,138.64,80800000.0
2005-03-07 05:04:00,138.647,138.663,138.635,138.635,116999999.0
2005-03-07 05:05:00,138.639,138.645,138.633,138.633,88699999.0
2005-03-07 05:06:00,138.631,138.64,138.614,138.614,56800000.0
2005-03-07 05:07:00,138.629,138.644,138.616,138.63,86400000.0
2005-03-07 05:08:00,138.644,138.655,138.637,138.637,88299999.0
2005-03-07 05:09:00,138.642,138.642,138.626,138.628,38399999.0
2005-03-07 05:10:00,138.622,138.622,138.585,138.604,73400000.0
2005-03-07 05:11:00,138.606,138.613,138.594,138.607,130300000.0
2005-03-07 05:12:00,138.612,138.619,138.582,138.593,117900002.0
2005-03-07 05:13:00,138.616,138.616,138.589,138.608,95999998.0
2005-03-07 05:14:00,138.605,138.605,138.591,138.605,49600001.0
2005-03-07 05:15:00,138.617,138.617,138.604,138.604,119500000.0
2005-03-07 05:16:00,138.604,138.619,138.604,138.615,77400000.0
2005-03-07 05:17:00,138.604,138.617,138.598,138.598,115399999.0
2005-03-07 05:18:00,138.618,138.62,138.605,138.605,95900000.0
2005-03-07 05:19:00,138.608,138.625,138.605,138.612,108200000.0
2005-03-07 05:20:00,138.628,138.632,138.609,138.632,82299999.0
2005-03-07 05:21:00,138.629,138.634,138.609,138.624,209400000.0
2005-03-07 05:22:00,138.629,138.633,138.616,138.616,64499999.0
2005-03-07 05:23:00,138.615,138.616,138.607,138.616,30800000.0
2005-03-07 05:24:00,138.622,138.635,138.614,138.618,106099998.0
2005-03-07 05:25:00,138.643,138.656,138.637,138.646,120399999.0
2005-03-07 05:26:00,138.642,138.651,138.63,138.638,78200000.0
2005-03-07 05:27:00,138.642,138.651,138.619,138.625,131300000.0
2005-03-07 05:28:00,138.648,138.648,138.624,138.634,50500001.0
2005-03-07 05:29:00,138.655,138.658,138.629,138.658,64799999.0
2005-03-07 05:30:00,138.667,138.673,138.64,138.654,116300003.0
2005-03-07 05:31:00,138.678,138.689,138.614,138.66,115800002.0
2005-03-07 05:32:00,138.671,138.671,138.628,138.646,70600001.0
2005-03-07 05:33:00,138.66,138.703,138.66,138.703,137999999.0
2005-03-07 05:34:00,138.69,138.71,138.679,138.71,102200000.0
2005-03-07 05:35:00,138.712,138.712,138.703,138.703,16800000.0
2005-03-07 05:36:00,138.677,138.683,138.677,138.683,34699999.0
2005-03-07 05:37:00,138.667,138.685,138.659,138.668,146200000.0
2005-03-07 05:38:00,138.671,138.677,138.659,138.665,75800000.0
2005-03-07 05:39:00,138.671,138.678,138.659,138.674,165499998.0
2005-03-07 05:40:00,138.665,138.683,138.665,138.671,81500000.0
2005-03-07 05:41:00,138.672,138.688,138.659,138.659,54700000.0
2005-03-07 05:42:00,138.679,138.679,138.661,138.675,125799998.0
2005-03-07 05:43:00,138.684,138.684,138.653,138.654,48900000.0
2005-03-07 05:44:00,138.669,138.679,138.659,138.668,81000000.0
2005-03-07 05:45:00,138.665,138.682,138.658,138.673,56000000.0
2005-03-07 05:46:00,138.664,138.664,138.649,138.649,35699999.0
2005-03-07 05:47:00,138.65,138.665,138.65,138.66,89400000.0
2005-03-07 05:48:00,138.664,138.664,138.627,138.638,85100000.0
2005-03-07 05:49:00,138.641,138.641,138.623,138.627,117299998.0
2005-03-07 05:50:00,138.628,138.636,138.616,138.623,103999998.0
2005-03-07 05:51:00,138.638,138.642,138.62,138.62,96400000.0
2005-03-07 05:52:00,138.626,138.643,138.626,138.63,44000000.0
2005-03-07 05:53:00,138.634,138.634,138.601,138.606,95099999.0
2005-03-07 05:54:00,138.599,138.599,138.573,138.579,111700000.0
2005-03-07 05:55:00,138.582,138.59,138.573,138.585,105599999.0
2005-03-07 05:56:00,138.583,138.583,138.567,138.577,139800003.0
2005-03-07 05:57:00,138.575,138.575,138.565,138.565,20300000.0
2005-03-07 05:58:00,138.564,138.591,138.547,138.591,89500000.0
2005-03-07 05:59:00,138.581,138.602,138.566,138.566,128300000.0
2005-03-07 06:00:00,138.57,138.572,138.543,138.547,169499995.0
2005-03-07 06:01:00,138.572,138.58,138.554,138.561,46100000.0
2005-03-07 06:02:00,138.582,138.582,138.557,138.557,62999999.0
2005-03-07 06:03:00,138.571,138.581,138.542,138.542,94800001.0
2005-03-07 06:04:00,138.549,138.556,138.549,138.556,11400000.0
2005-03-07 06:05:00,138.57,138.59,138.57,138.59,51900000.0
2005-03-07 06:06:00,138.577,138.602,138.576,138.591,105000000.0
2005-03-07 06:07:00,138.587,138.597,138.584,138.588,72300000.0
2005-03-07 06:08:00,138.598,138.598,138.577,138.589,70900000.0
2005-03-07 06:09:00,138.585,138.625,138.582,138.6,141399999.0
2005-03-07 06:10:00,138.615,138.615,138.57,138.57,95500000.0
2005-03-07 06:11:00,138.57,138.579,138.532,138.532,147299998.0
2005-03-07 06:12:00,138.532,138.542,138.514,138.535,114800001.0
2005-03-07 06:13:00,138.549,138.549,138.518,138.518,51100000.0
2005-03-07 06:14:00,138.55,138.554,138.538,138.538,79099999.0
2005-03-07 06:15:00,138.56,138.56,138.539,138.55,149200001.0
2005-03-07 06:16:00,138.568,138.568,138.545,138.545,91199999.0
2005-03-07 06:17:00,138.555,138.564,138.552,138.552,32000000.0
2005-03-07 06:18:00,138.547,138.554,138.539,138.543,39900001.0
2005-03-07 06:19:00,138.543,138.564,138.535,138.555,80500000.0
2005-03-07 06:20:00,138.575,138.582,138.563,138.582,104500001.0
2005-03-07 06:21:00,138.584,138.586,138.584,138.586,26000000.0
2005-03-07 06:22:00,138.593,138.595,138.584,138.59,144299999.0
2005-03-07 06:23:00,138.598,138.61,138.589,138.602,112699999.0
2005-03-07 06:24:00,138.593,138.593,138.577,138.586,79099999.0
2005-03-07 06:25:00,138.592,138.606,138.59,138.593,93800001.0
2005-03-07 06:26:00,138.588,138.595,138.587,138.591,129699997.0
2005-03-07 06:27:00,138.599,138.6,138.584,138.589,99999999.0
2005-03-07 06:28:00,138.592,138.603,138.587,138.592,146699999.0
2005-03-07 06:29:00,138.601,138.609,138.601,138.609,84200001.0
2005-03-07 06:30:00,138.618,138.631,138.615,138.615,52900000.0
2005-03-07 06:31:00,138.622,138.627,138.622,138.623,64099999.0
2005-03-07 06:32:00,138.619,138.625,138.612,138.612,118600001.0
2005-03-07 06:33:00,138.618,138.618,138.614,138.618,54900001.0
2005-03-07 06:34:00,138.626,138.626,138.612,138.618,100599999.0
2005-03-07 06:35:00,138.613,138.613,138.597,138.597,14800000.0
2005-03-07 06:36:00,138.615,138.615,138.598,138.608,105100002.0
2005-03-07 06:37:00,138.618,138.618,138.597,138.606,71099998.0
2005-03-07 06:38:00,138.622,138.622,138.602,138.602,26400000.0
2005-03-07 06:39:00,138.62,138.625,138.617,138.621,101800001.0
2005-03-07 06:40:00,138.611,138.642,138.611,138.632,150199998.0
2005-03-07 06:41:00,138.637,138.643,138.609,138.609,58800000.0
2005-03-07 06:42:00,138.638,138.638,138.629,138.629,87100003.0
2005-03-07 06:43:00,138.632,138.632,138.607,138.62,56399999.0
2005-03-07 06:44:00,138.647,138.647,138.621,138.621,101800001.0
2005-03-07 06:45:00,138.639,138.639,138.626,138.626,20000000.0
2005-03-07 06:46:00,138.625,138.633,138.616,138.62,138200002.0
2005-03-07 06:47:00,138.622,138.622,138.618,138.618,47700001.0
2005-03-07 06:48:00,138.628,138.63,138.576,138.597,44800000.0
2005-03-07 06:49:00,138.63,138.633,138.611,138.618,103000002.0
2005-03-07 06:50:00,138.63,138.647,138.621,138.647,81600001.0
2005-03-07 06:51:00,138.653,138.654,138.626,138.631,104099999.0
2005-03-07 06:52:00,138.628,138.64,138.621,138.621,48200000.0
2005-03-07 06:53:00,138.631,138.643,138.631,138.64,37600000.0
2005-03-07 06:54:00,138.65,138.655,138.631,138.635,92000001.0
2005-03-07 06:55:00,138.64,138.648,138.612,138.614,149600001.0
2005-03-07 06:56:00,138.633,138.644,138.62,138.639,74700000.0
2005-03-07 06:57:00,138.643,138.643,138.596,138.596,38600000.0
2005-03-07 06:58:00,138.633,138.633,138.607,138.624,128700001.0
2005-03-07 06:59:00,138.62,138.624,138.615,138.621,119900003.0
2005-03-07 07:00:00,138.625,138.625,138.615,138.62,95199998.0
2005-03-07 07:01:00,138.611,138.629,138.598,138.621,101199997.0
2005-03-07 07:02:00,138.621,138.624,138.61,138.61,41200000.0
2005-03-07 07:03:00,138.628,138.628,138.614,138.628,152600002.0
2005-03-07 07:04:00,138.629,138.629,138.626,138.626,86499999.0
2005-03-07 07:05:00,138.612,138.623,138.605,138.605,82900001.0
2005-03-07 07:06:00,138.601,138.612,138.584,138.612,157400000.0
2005-03-07 07:07:00,138.63,138.64,138.623,138.623,36000000.0
2005-03-07 07:08:00,138.635,138.635,138.614,138.621,113200000.0
2005-03-07 07:09:00,138.635,138.656,138.63,138.631,205700002.0
2005-03-07 07:10:00,138.643,138.678,138.634,138.661,154400002.0
2005-03-07 07:11:00,138.68,138.687,138.664,138.664,129400000.0
2005-03-07 07:12:00,138.664,138.675,138.655,138.675,65000000.0
2005-03-07 07:13:00,138.673,138.673,138.656,138.659,101300001.0
2005-03-07 07:14:00,138.672,138.673,138.662,138.662,39200000.0
2005-03-07 07:15:00,138.671,138.678,138.659,138.659,111900003.0
2005-03-07 07:16:00,138.658,138.668,138.654,138.654,56499999.0
2005-03-07 07:17:00,138.652,138.66,138.649,138.66,97399999.0
2005-03-07 07:18:00,138.666,138.666,138.655,138.655,94800000.0
2005-03-07 07:19:00,138.647,138.665,138.647,138.65,55500000.0
2005-03-07 07:20:00,138.637,138.656,138.637,138.65,48299999.0
2005-03-07 07:21:00,138.661,138.661,138.638,138.638,63700001.0
2005-03-07 07:22:00,138.646,138.646,138.626,138.626,150799998.0
2005-03-07 07:23:00,138.643,138.649,138.642,138.645,102800000.0
2005-03-07 07:24:00,138.651,138.658,138.633,138.645,106500002.0
2005-03-07 07:25:00,138.644,138.653,138.624,138.624,59200000.0
2005-03-07 07:26:00,138.631,138.651,138.619,138.651,38000000.0
2005-03-07 07:27:00,138.635,138.649,138.635,138.64,132500004.0
2005-03-07 07:28:00,138.647,138.652,138.637,138.637,157999998.0
2005-03-07 07:29:00,138.644,138.644,138.633,138.64,102599998.0
2005-03-07 07:30:00,138.642,138.642,138.615,138.637,62200000.0
2005-03-07 07:31:00,138.637,138.637,138.625,138.625,18500000.0
2005-03-07 07:32:00,138.638,138.638,138.619,138.623,65500000.0
2005-03-07 07:33:00,138.639,138.643,138.631,138.632,85300000.0
2005-03-07 07:34:00,138.641,138.641,138.62,138.641,122400002.0
2005-03-07 07:35:00,138.634,138.634,138.612,138.624,55399999.0
2005-03-07 07:36:00,138.638,138.638,138.622,138.623,101400000.0
2005-03-07 07:37:00,138.629,138.638,138.612,138.612,150099999.0
2005-03-07 07:38:00,138.619,138.619,138.619,138.619,34400000.0
2005-03-07 07:39:00,138.626,138.636,138.618,138.622,78299999.0
2005-03-07 07:40:00,138.616,138.626,138.613,138.613,91300000.0
2005-03-07 07:41:00,138.622,138.622,138.613,138.62,154300001.0
2005-03-07 07:42:00,138.604,138.608,138.604,138.608,23200000.0
2005-03-07 07:43:00,138.62,138.629,138.607,138.62,94899999.0
2005-03-07 07:44:00,138.627,138.627,138.613,138.613,56100001.0
2005-03-07 07:45:00,138.613,138.625,138.607,138.625,142099999.0
2005-03-07 07:46:00,138.625,138.625,138.617,138.617,16000000.0
2005-03-07 07:47:00,138.617,138.629,138.617,138.617,61800000.0
2005-03-07 07:48:00,138.633,138.633,138.618,138.624,54900000.0
2005-03-07 07:49:00,138.637,138.637,138.618,138.62,72700000.0
2005-03-07 07:50:00,138.63,138.63,138.606,138.609,68800000.0
2005-03-07 07:51:00,138.607,138.62,138.607,138.614,56000000.0
2005-03-07 07:52:00,138.612,138.628,138.594,138.594,61299998.0
2005-03-07 07:53:00,138.635,138.641,138.624,138.641,119400001.0
2005-03-07 07:54:00,138.645,138.675,138.645,138.675,100600000.0
2005-03-07 07:55:00,138.685,138.693,138.654,138.661,59900000.0
2005-03-07 07:56:00,138.658,138.673,138.651,138.651,65800000.0
2005-03-07 07:57:00,138.655,138.664,138.64,138.64,102199999.0
2005-03-07 07:58:00,138.658,138.658,138.651,138.651,69399999.0
2005-03-07 07:59:00,138.645,138.652,138.635,138.641,136900000.0
2005-03-07 08:00:00,138.638,138.655,138.611,138.655,47700001.0
2005-03-07 08:01:00,138.646,138.646,138.634,138.634,117900002.0
2005-03-07 08:02:00,138.659,138.659,138.652,138.652,59899999.0
2005-03-07 08:03:00,138.644,138.655,138.644,138.65,63700000.0
2005-03-07 08:04:00,138.662,138.662,138.647,138.648,93300000.0
2005-03-07 08:05:00,138.652,138.659,138.65,138.65,51200000.0
2005-03-07 08:06:00,138.667,138.67,138.655,138.659,71700000.0
2005-03-07 08:07:00,138.657,138.669,138.643,138.643,74999998.0
2005-03-07 08:08:00,138.692,138.696,138.679,138.684,111800002.0
2005-03-07 08:09:00,138.705,138.722,138.696,138.699,97700001.0
2005-03-07 08:10:00,138.702,138.715,138.701,138.703,118299998.0
2005-03-07 08:11:00,138.708,138.708,138.684,138.697,34500000.0
2005-03-07 08:12:00,138.707,138.707,138.677,138.677,30400000.0
2005-03-07 08:13:00,138.692,138.699,138.684,138.688,69600000.0
2005-03-07 08:14:00,138.691,138.691,138.68,138.689,80799999.0
2005-03-07 08:15:00,138.697,138.707,138.695,138.702,35000000.0
2005-03-07 08:16:00,138.714,138.72,138.696,138.72,196399997.0
2005-03-07 08:17:00,138.715,138.715,138.705,138.705,29599999.0
2005-03-07 08:18:00,138.714,138.72,138.713,138.713,45600000.0
2005-03-07 08:19:00,138.714,138.719,138.701,138.714,87900002.0
2005-03-07 08:20:00,138.739,138.739,138.715,138.737,156500002.0
2005-03-07 08:21:00,138.748,138.767,138.716,138.716,78400001.0
2005-03-07 08:22:00,138.721,138.727,138.707,138.727,98199999.0
2005-03-07 08:23:00,138.72,138.733,138.714,138.73,113599999.0
2005-03-07 08:24:00,138.725,138.725,138.694,138.713,126599999.0
2005-03-07 08:25:00,138.719,138.747,138.719,138.735,94099999.0
2005-03-07 08:26:00,138.748,138.748,138.728,138.731,87000002.0
2005-03-07 08:27:00,138.741,138.743,138.723,138.723,65000000.0
2005-03-07 08:28:00,138.742,138.743,138.72,138.72,136099998.0
2005-03-07 08:29:00,138.735,138.735,138.722,138.722,84100002.0
2005-03-07 08:30:00,138.734,138.742,138.713,138.715,78999999.0
2005-03-07 08:31:00,138.725,138.725,138.713,138.713,48200000.0
2005-03-07 08:32:00,138.725,138.731,138.719,138.723,177799997.0
2005-03-07 08:33:00,138.718,138.736,138.715,138.72,122799999.0
2005-03-07 08:34:00,138.732,138.743,138.721,138.721,85099998.0
2005-03-07 08:35:00,138.716,138.73,138.71,138.717,65500000.0
2005-03-07 08:36:00,138.717,138.717,138.707,138.71,144199999.0
2005-03-07 08:37:00,138.722,138.722,138.706,138.717,103100000.0
2005-03-07 08:38:00,138.728,138.743,138.728,138.733,145100002.0
2005-03-07 08:39:00,138.735,138.747,138.734,138.737,67400000.0
2005-03-07 08:40:00,138.742,138.744,138.719,138.724,93899998.0
2005-03-07 08:41:00,138.729,138.737,138.714,138.714,73600000.0
2005-03-07 08:42:00,138.713,138.729,138.713,138.725,113400001.0
2005-03-07 08:43:00,138.742,138.749,138.724,138.735,65999999.0
2005-03-07 08:44:00,138.745,138.745,138.727,138.735,126499999.0
2005-03-07 08:45:00,138.725,138.73,138.706,138.711,151500000.0
2005-03-07 08:46:00,138.713,138.735,138.705,138.735,77799999.0
2005-03-07 08:47:00,138.752,138.758,138.737,138.737,96100001.0
2005-03-07 08:48:00,138.759,138.767,138.736,138.736,163999997.0
2005-03-07 08:49:00,138.726,138.747,138.726,138.735,177800002.0
2005-03-07 08:50:00,138.74,138.755,138.74,138.755,61800000.0
2005-03-07 08:51:00,138.75,138.771,138.746,138.749,102599999.0
2005-03-07 08:52:00,138.757,138.757,138.74,138.741,79000002.0
2005-03-07 08:53:00,138.742,138.745,138.732,138.734,87700000.0
2005-03-07 08:54:00,138.728,138.728,138.722,138.722,14400000.0
2005-03-07 08:55:00,138.726,138.726,138.698,138.706,60899999.0
2005-03-07 08:56:00,138.703,138.711,138.679,138.703,65100000.0
2005-03-07 08:57:00,138.717,138.719,138.705,138.705,147800002.0
2005-03-07 08:58:00,138.72,138.726,138.704,138.704,86299999.0
2005-03-07 08:59:00,138.734,138.74,138.716,138.736,183099997.0
2005-03-07 09:00:00,138.735,138.749,138.725,138.725,140000003.0
2005-03-07 09:01:00,138.722,138.731,138.717,138.717,37600000.0
2005-03-07 09:02:00,138.72,138.723,138.707,138.713,79700001.0
2005-03-07 09:03:00,138.716,138.72,138.714,138.715,126199998.0
2005-03-07 09:04:00,138.715,138.72,138.697,138.707,88500001.0
2005-03-07 09:05:00,138.727,138.727,138.704,138.704,56999999.0
2005-03-07 09:06:00,138.713,138.713,138.703,138.705,52699999.0
2005-03-07 09:07:00,138.705,138.717,138.702,138.708,48100000.0
2005-03-07 09:08:00,138.731,138.738,138.715,138.727,110299998.0
2005-03-07 09:09:00,138.752,138.752,138.729,138.748,127300002.0
2005-03-07 09:10:00,138.748,138.759,138.747,138.749,117399999.0
2005-03-07 09:11:00,138.753,138.754,138.72,138.735,89199999.0
2005-03-07 09:12:00,138.737,138.737,138.723,138.73,96000001.0
2005-03-07 09:13:00,138.732,138.733,138.714,138.721,176499999.0
2005-03-07 09:14:00,138.743,138.75,138.727,138.73,124099998.0
2005-03-07 09:15:00,138.735,138.741,138.729,138.732,69200000.0
2005-03-07 09:16:00,138.736,138.742,138.721,138.721,56799998.0
2005-03-07 09:17:00,138.724,138.726,138.714,138.715,94400001.0
2005-03-07 09:18:00,138.73,138.734,138.727,138.728,108199999.0
2005-03-07 09:19:00,138.723,138.752,138.723,138.735,83700001.0
2005-03-07 09:20:00,138.738,138.738,138.725,138.728,82300001.0
2005-03-07 09:21:00,138.745,138.749,138.729,138.745,112900000.0
2005-03-07 09:22:00,138.745,138.749,138.731,138.74,147299998.0
2005-03-07 09:23:00,138.762,138.764,138.742,138.742,103799998.0
2005-03-07 09:24:00,138.735,138.74,138.733,138.736,68900001.0
2005-03-07 09:25:00,138.737,138.749,138.733,138.733,143799996.0
2005-03-07 09:26:00,138.725,138.725,138.695,138.698,74000000.0
2005-03-07 09:27:00,138.724,138.726,138.713,138.726,90500000.0
2005-03-07 09:28:00,138.718,138.732,138.712,138.73,121200001.0
2005-03-07 09:29:00,138.738,138.738,138.737,138.737,5100000.0
2005-03-07 09:30:00,138.753,138.755,138.742,138.747,99800000.0
2005-03-07 09:31:00,138.765,138.766,138.745,138.745,113600001.0
2005-03-07 09:32:00,138.748,138.755,138.732,138.734,75799999.0
2005-03-07 09:33:00,138.718,138.718,138.696,138.696,48000000.0
2005-03-07 09:34:00,138.723,138.724,138.688,138.694,95900000.0
2005-03-07 09:35:00,138.71,138.723,138.704,138.71,40100000.0
2005-03-07 09:36:00,138.72,138.743,138.718,138.731,105499996.0
2005-03-07 09:37:00,138.715,138.725,138.696,138.696,44900000.0
2005-03-07 09:38:00,138.696,138.706,138.685,138.7,101199997.0
2005-03-07 09:39:00,138.701,138.708,138.689,138.69,123100000.0
2005-03-07 09:40:00,138.71,138.715,138.689,138.712,114700000.0
2005-03-07 09:41:00,138.712,138.719,138.702,138.702,75000002.0
2005-03-07 09:42:00,138.712,138.712,138.698,138.703,81799998.0
2005-03-07 09:43:00,138.698,138.717,138.698,138.704,113400000.0
2005-03-07 09:44:00,138.713,138.733,138.713,138.718,95600002.0
2005-03-07 09:45:00,138.732,138.734,138.715,138.716,89200000.0
2005-03-07 09:46:00,138.731,138.731,138.692,138.707,135900003.0
2005-03-07 09:47:00,138.732,138.734,138.722,138.724,94599998.0
2005-03-07 09:48:00,138.727,138.727,138.679,138.715,148000002.0
2005-03-07 09:49:00,138.715,138.715,138.698,138.698,150799999.0
2005-03-07 09:50:00,138.703,138.715,138.701,138.71,92700001.0
2005-03-07 09:51:00,138.734,138.734,138.721,138.731,71099998.0
2005-03-07 09:52:00,138.725,138.725,138.713,138.713,54400000.0
2005-03-07 09:53:00,138.735,138.745,138.727,138.729,81399999.0
2005-03-07 09:54:00,138.732,138.738,138.73,138.73,95899998.0
2005-03-07 09:55:00,138.734,138.738,138.712,138.723,99299998.0
2005-03-07 09:56:00,138.725,138.734,138.725,138.732,166000000.0
2005-03-07 09:57:00,138.734,138.744,138.733,138.733,97400000.0
2005-03-07 09:58:00,138.758,138.766,138.743,138.755,128699999.0
2005-03-07 09:59:00,138.755,138.763,138.752,138.752,56999999.0
2005-03-07 10:00:00,138.74,138.765,138.74,138.745,87399998.0
2005-03-07 10:01:00,138.728,138.75,138.728,138.746,111099998.0
2005-03-07 10:02:00,138.742,138.746,138.736,138.74,72799999.0
2005-03-07 10:03:00,138.726,138.731,138.721,138.722,107600000.0
2005-03-07 10:04:00,138.735,138.75,138.725,138.735,56400000.0
2005-03-07 10:05:00,138.751,138.758,138.738,138.751,84800000.0
2005-03-07 10:06:00,138.75,138.755,138.75,138.75,78399999.0
2005-03-07 10:07:00,138.752,138.758,138.737,138.737,90999998.0
2005-03-07 10:08:00,138.763,138.765,138.749,138.761,105599999.0
2005-03-07 10:09:00,138.76,138.761,138.75,138.758,155799998.0
2005-03-07 10:10:00,138.774,138.788,138.774,138.775,141299996.0
2005-03-07 10:11:00,138.803,138.815,138.799,138.799,71999999.0
2005-03-07 10:12:00,138.807,138.828,138.807,138.819,129499999.0
2005-03-07 10:13:00,138.823,138.832,138.808,138.81,68200000.0
2005-03-07 10:14:00,138.816,138.843,138.809,138.838,84399999.0
2005-03-07 10:15:00,138.844,138.845,138.803,138.814,200900001.0
2005-03-07 10:16:00,138.835,138.835,138.826,138.83,94099999.0
2005-03-07 10:17:00,138.844,138.853,138.836,138.836,62899999.0
2005-03-07 10:18:00,138.855,138.855,138.828,138.828,66700000.0
2005-03-07 10:19:00,138.831,138.843,138.813,138.813,128199999.0
2005-03-07 10:20:00,138.804,138.82,138.796,138.802,124700000.0
2005-03-07 10:21:00,138.793,138.81,138.781,138.804,60000001.0
2005-03-07 10:22:00,138.81,138.824,138.802,138.802,88599999.0
2005-03-07 10:23:00,138.798,138.798,138.774,138.779,111899997.0
2005-03-07 10:24:00,138.779,138.783,138.757,138.767,123600001.0
2005-03-07 10:25:00,138.764,138.77,138.75,138.75,134300000.0
2005-03-07 10:26:00,138.747,138.77,138.747,138.751,136199998.0
2005-03-07 10:27:00,138.747,138.756,138.747,138.756,16300000.0
2005-03-07 10:28:00,138.742,138.742,138.711,138.724,112299998.0
2005-03-07 10:29:00,138.732,138.744,138.723,138.729,78800000.0
2005-03-07 10:30:00,138.731,138.732,138.716,138.723,95200000.0
2005-03-07 10:31:00,138.722,138.733,138.714,138.715,60900000.0
2005-03-07 10:32:00,138.715,138.726,138.699,138.699,196600003.0
2005-03-07 10:33:00,138.69,138.713,138.69,138.71,83500000.0
2005-03-07 10:34:00,138.709,138.709,138.701,138.701,29600000.0
2005-03-07 10:35:00,138.686,138.7,138.68,138.696,135799997.0
2005-03-07 10:36:00,138.701,138.72,138.699,138.699,120499999.0
2005-03-07 10:37:00,138.702,138.703,138.69,138.69,106900003.0
2005-03-07 10:38:00,138.705,138.705,138.664,138.664,71999999.0
2005-03-07 10:39:00,138.682,138.691,138.665,138.67,57999999.0
2005-03-07 10:40:00,138.671,138.695,138.666,138.683,55900000.0
2005-03-07 10:41:00,138.699,138.717,138.695,138.699,106900000.0
2005-03-07 10:42:00,138.714,138.714,138.705,138.705,90200001.0
2005-03-07 10:43:00,138.715,138.719,138.704,138.705,157000000.0
2005-03-07 10:44:00,138.714,138.732,138.714,138.715,154999998.0
2005-03-07 10:45:00,138.715,138.748,138.71,138.742,69600000.0
2005-03-07 10:46:00,138.76,138.772,138.757,138.772,121599999.0
2005-03-07 10:47:00,138.78,138.78,138.765,138.765,22400000.0
2005-03-07 10:48:00,138.74,138.74,138.735,138.735,57800000.0
2005-03-07 10:49:00,138.737,138.757,138.737,138.75,76000000.0
2005-03-07 10:50:00,138.759,138.763,138.749,138.75,70200000.0
2005-03-07 10:51:00,138.749,138.749,138.702,138.702,129500003.0
2005-03-07 10:52:00,138.711,138.723,138.703,138.703,63400001.0
2005-03-07 10:53:00,138.72,138.72,138.692,138.696,76700002.0
2005-03-07 10:54:00,138.722,138.722,138.694,138.697,137999999.0
2005-03-07 10:55:00,138.7,138.7,138.663,138.665,100900000.0
2005-03-07 10:56:00,138.677,138.69,138.664,138.68,156799998.0
2005-03-07 10:57:00,138.688,138.701,138.683,138.694,85300002.0
2005-03-07 10:58:00,138.71,138.726,138.702,138.726,182400002.0
2005-03-07 10:59:00,138.743,138.748,138.717,138.735,71200000.0
2005-03-07 11:00:00,138.75,138.806,138.742,138.806,108000001.0
2005-03-07 11:01:00,138.809,138.809,138.762,138.762,122400000.0
2005-03-07 11:02:00,138.758,138.767,138.747,138.747,93300001.0
2005-03-07 11:03:00,138.766,138.766,138.745,138.745,94500000.0
2005-03-07 11:04:00,138.753,138.76,138.694,138.694,115299999.0
2005-03-07 11:05:00,138.741,138.744,138.71,138.74,118800001.0
2005-03-07 11:06:00,138.752,138.755,138.746,138.755,123800000.0
2005-03-07 11:07:00,138.742,138.742,138.711,138.722,39800000.0
2005-03-07 11:08:00,138.726,138.727,138.713,138.714,101799998.0
2005-03-07 11:09:00,138.738,138.747,138.733,138.747,50900000.0
2005-03-07 11:10:00,138.75,138.755,138.734,138.734,68799999.0
2005-03-07 11:11:00,138.723,138.742,138.712,138.725,114300000.0
2005-03-07 11:12:00,138.748,138.748,138.714,138.72,102299998.0
2005-03-07 11:13:00,138.725,138.736,138.724,138.724,45800000.0
2005-03-07 11:14:00,138.723,138.731,138.721,138.729,78499999.0
2005-03-07 11:15:00,138.718,138.725,138.715,138.72,106400001.0
2005-03-07 11:16:00,138.712,138.719,138.686,138.686,90799999.0
2005-03-07 11:17:00,138.7,138.7,138.673,138.69,189700000.0
2005-03-07 11:18:00,138.702,138.725,138.696,138.719,67500001.0
2005-03-07 11:19:00,138.734,138.739,138.729,138.735,75899999.0
2005-03-07 11:20:00,138.75,138.768,138.748,138.762,162799998.0
2005-03-07 11:21:00,138.78,138.794,138.742,138.761,118199999.0
2005-03-07 11:22:00,138.782,138.782,138.749,138.749,80399999.0
2005-03-07 11:23:00,138.742,138.744,138.717,138.717,76400000.0
2005-03-07 11:24:00,138.708,138.739,138.708,138.72,151700003.0
2005-03-07 11:25:00,138.721,138.737,138.694,138.694,142700002.0
2005-03-07 11:26:00,138.692,138.714,138.692,138.701,50300000.0
2005-03-07 11:27:00,138.709,138.719,138.692,138.699,108200000.0
2005-03-07 11:28:00,138.705,138.71,138.692,138.694,111900000.0
2005-03-07 11:29:00,138.703,138.709,138.693,138.703,93300002.0
2005-03-07 11:30:00,138.715,138.728,138.715,138.719,37699999.0
2005-03-07 11:31:00,138.719,138.73,138.707,138.71,157899998.0
2005-03-07 11:32:00,138.718,138.723,138.718,138.722,40500000.0
2005-03-07 11:33:00,138.728,138.728,138.719,138.723,41600000.0
2005-03-07 11:34:00,138.729,138.729,138.701,138.707,50100000.0
2005-03-07 11:35:00,138.707,138.728,138.702,138.702,163100002.0
2005-03-07 11:36:00,138.723,138.728,138.708,138.72,84800001.0
2005-03-07 11:37:00,138.727,138.727,138.715,138.715,66600000.0
2005-03-07 11:38:00,138.732,138.735,138.707,138.707,55599999.0
2005-03-07 11:39:00,138.707,138.735,138.707,138.735,45100000.0
2005-03-07 11:40:00,138.735,138.735,138.717,138.717,49800000.0
2005-03-07 11:41:00,138.72,138.733,138.715,138.725,125399999.0
2005-03-07 11:42:00,138.735,138.735,138.727,138.73,65300000.0
2005-03-07 11:43:00,138.738,138.751,138.737,138.741,151600000.0
2005-03-07 11:44:00,138.751,138.764,138.748,138.748,50800000.0
2005-03-07 11:45:00,138.762,138.762,138.743,138.752,124199999.0
2005-03-07 11:46:00,138.761,138.771,138.759,138.759,115699999.0
2005-03-07 11:47:00,138.76,138.787,138.76,138.769,77700001.0
2005-03-07 11:48:00,138.786,138.789,138.759,138.759,72799999.0
2005-03-07 11:49:00,138.745,138.755,138.743,138.755,168199996.0
2005-03-07 11:50:00,138.745,138.752,138.745,138.75,127299996.0
2005-03-07 11:51:00,138.756,138.768,138.751,138.758,57099999.0
2005-03-07 11:52:00,138.748,138.776,138.748,138.763,127100000.0
2005-03-07 11:53:00,138.787,138.799,138.78,138.799,114400002.0
2005-03-07 11:54:00,138.806,138.808,138.792,138.799,146000001.0
2005-03-07 11:55:00,138.807,138.812,138.802,138.802,120200000.0
2005-03-07 11:56:00,138.812,138.812,138.788,138.788,83400001.0
2005-03-07 11:57:00,138.796,138.807,138.794,138.794,70900000.0
2005-03-07 11:58:00,138.787,138.788,138.781,138.781,62699998.0
2005-03-07 11:59:00,138.794,138.818,138.788,138.788,149699997.0
2005-03-07 12:00:00,138.785,138.786,138.763,138.763,139400000.0
2005-03-07 12:01:00,138.765,138.775,138.763,138.763,56000000.0
2005-03-07 12:02:00,138.775,138.793,138.772,138.779,94499998.0
2005-03-07 12:03:00,138.794,138.8,138.787,138.798,122599997.0
2005-03-07 12:04:00,138.811,138.811,138.794,138.798,92699999.0
2005-03-07 12:05:00,138.783,138.783,138.763,138.763,155599998.0
2005-03-07 12:06:00,138.767,138.769,138.732,138.734,71500000.0
2005-03-07 12:07:00,138.726,138.743,138.723,138.724,144000000.0
2005-03-07 12:08:00,138.726,138.727,138.709,138.709,36000000.0
2005-03-07 12:09:00,138.715,138.722,138.707,138.712,106700000.0
2005-03-07 12:10:00,138.718,138.718,138.679,138.688,101300001.0
2005-03-07 12:11:00,138.693,138.694,138.669,138.676,91299998.0
2005-03-07 12:12:00,138.693,138.7,138.687,138.687,46300001.0
2005-03-07 12:13:00,138.697,138.697,138.685,138.685,63200000.0
2005-03-07 12:14:00,138.688,138.69,138.667,138.667,87900000.0
2005-03-07 12:15:00,138.661,138.676,138.657,138.667,108499998.0
2005-03-07 12:16:00,138.677,138.693,138.677,138.686,72100000.0
2005-03-07 12:17:00,138.688,138.709,138.686,138.699,189600002.0
2005-03-07 12:18:00,138.721,138.721,138.707,138.707,56600000.0
2005-03-07 12:19:00,138.7,138.722,138.7,138.715,89400000.0
2005-03-07 12:20:00,138.71,138.71,138.708,138.708,54099998.0
2005-03-07 12:21:00,138.714,138.724,138.708,138.708,66100000.0
2005-03-07 12:22:00,138.699,138.705,138.693,138.7,157200000.0
2005-03-07 12:23:00,138.692,138.692,138.659,138.659,89500002.0
2005-03-07 12:24:00,138.661,138.668,138.647,138.647,75099999.0
2005-03-07 12:25:00,138.669,138.669,138.641,138.666,113699998.0
2005-03-07 12:26:00,138.668,138.668,138.65,138.667,137500004.0
2005-03-07 12:27:00,138.67,138.68,138.663,138.664,108100000.0
2005-03-07 12:28:00,138.673,138.689,138.66,138.685,74100000.0
2005-03-07 12:29:00,138.695,138.702,138.686,138.688,126199999.0
2005-03-07 12:30:00,138.712,138.736,138.691,138.725,88900001.0
2005-03-07 12:31:00,138.746,138.748,138.728,138.729,102600000.0
2005-03-07 12:32:00,138.744,138.745,138.724,138.724,96999999.0
2005-03-07 12:33:00,138.731,138.731,138.703,138.703,19600000.0
2005-03-07 12:34:00,138.692,138.694,138.679,138.689,78200000.0
2005-03-07 12:35:00,138.706,138.732,138.706,138.726,87599999.0
2005-03-07 12:36:00,138.735,138.735,138.691,138.691,67199999.0
2005-03-07 12:37:00,138.713,138.741,138.698,138.741,183500001.0
2005-03-07 12:38:00,138.734,138.751,138.728,138.728,58600000.0
2005-03-07 12:39:00,138.755,138.758,138.74,138.74,48500000.0
2005-03-07 12:40:00,138.754,138.761,138.743,138.752,188000002.0
2005-03-07 12:41:00,138.745,138.763,138.745,138.75,84000000.0
2005-03-07 12:42:00,138.753,138.755,138.733,138.733,58400000.0
2005-03-07 12:43:00,138.744,138.746,138.732,138.732,55499999.0
2005-03-07 12:44:00,138.752,138.76,138.73,138.73,36900000.0
2005-03-07 12:45:00,138.758,138.758,138.718,138.718,74300000.0
2005-03-07 12:46:00,138.73,138.746,138.73,138.74,103799998.0
2005-03-07 12:47:00,138.731,138.75,138.731,138.738,47700000.0
2005-03-07 12:48:00,138.75,138.761,138.746,138.757,107100000.0
2005-03-07 12:49:00,138.747,138.747,138.712,138.712,87000000.0
2005-03-07 12:50:00,138.73,138.73,138.708,138.718,52800000.0
2005-03-07 12:51:00,138.727,138.727,138.708,138.708,24800000.0
2005-03-07 12:52:00,138.71,138.724,138.71,138.711,53100000.0
2005-03-07 12:53:00,138.721,138.739,138.721,138.721,121899999.0
2005-03-07 12:54:00,138.713,138.727,138.713,138.713,91200000.0
2005-03-07 12:55:00,138.73,138.73,138.715,138.715,79500000.0
2005-03-07 12:56:00,138.718,138.742,138.718,138.73,95599997.0
2005-03-07 12:57:00,138.752,138.752,138.725,138.737,72700001.0
2005-03-07 12:58:00,138.737,138.756,138.735,138.744,100400000.0
2005-03-07 12:59:00,138.747,138.754,138.743,138.749,151500000.0
2005-03-07 13:00:00,138.752,138.752,138.742,138.742,48800000.0
2005-03-07 13:01:00,138.745,138.756,138.74,138.742,71099998.0
2005-03-07 13:02:00,138.746,138.762,138.745,138.745,56300000.0
2005-03-07 13:03:00,138.756,138.762,138.749,138.752,135599999.0
2005-03-07 13:04:00,138.753,138.762,138.753,138.755,75699998.0
2005-03-07 13:05:00,138.749,138.75,138.736,138.736,63700002.0
2005-03-07 13:06:00,138.749,138.762,138.74,138.75,173000003.0
2005-03-07 13:07:00,138.761,138.763,138.755,138.755,55900000.0
2005-03-07 13:08:00,138.751,138.754,138.742,138.748,202099998.0
2005-03-07 13:09:00,138.752,138.76,138.749,138.75,88000001.0
2005-03-07 13:10:00,138.74,138.746,138.735,138.735,55400000.0
2005-03-07 13:11:00,138.735,138.735,138.722,138.722,98499999.0
2005-03-07 13:12:00,138.725,138.732,138.721,138.723,79300000.0
2005-03-07 13:13:00,138.742,138.742,138.725,138.735,179300002.0
2005-03-07 13:14:00,138.73,138.741,138.725,138.733,56600000.0
2005-03-07 13:15:00,138.742,138.754,138.738,138.746,72000000.0
2005-03-07 13:16:00,138.742,138.748,138.737,138.737,89899999.0
2005-03-07 13:17:00,138.745,138.751,138.74,138.74,53400000.0
2005-03-07 13:18:00,138.748,138.759,138.738,138.757,36000000.0
2005-03-07 13:19:00,138.761,138.764,138.755,138.755,17700000.0
2005-03-07 13:20:00,138.755,138.767,138.749,138.749,45500000.0
2005-03-07 13:21:00,138.748,138.757,138.746,138.753,139099999.0
2005-03-07 13:22:00,138.761,138.765,138.756,138.756,68300000.0
2005-03-07 13:23:00,138.755,138.778,138.755,138.763,43200000.0
2005-03-07 13:24:00,138.762,138.781,138.758,138.781,153500004.0
2005-03-07 13:25:00,138.775,138.775,138.755,138.755,56000000.0
2005-03-07 13:26:00,138.75,138.759,138.745,138.747,70100000.0
2005-03-07 13:27:00,138.75,138.769,138.75,138.759,64799999.0
2005-03-07 13:28:00,138.762,138.773,138.756,138.773,60499999.0
2005-03-07 13:29:00,138.784,138.784,138.754,138.754,58599998.0
2005-03-07 13:30:00,138.769,138.769,138.753,138.753,66900002.0
2005-03-07 13:31:00,138.753,138.767,138.751,138.765,118300004.0
2005-03-07 13:32:00,138.762,138.776,138.754,138.754,80800001.0
2005-03-07 13:33:00,138.77,138.773,138.765,138.765,52600001.0
2005-03-07 13:34:00,138.76,138.775,138.76,138.769,129199998.0
2005-03-07 13:35:00,138.758,138.776,138.758,138.768,119200000.0
2005-03-07 13:36:00,138.765,138.765,138.755,138.755,13200000.0
2005-03-07 13:37:00,138.754,138.757,138.737,138.739,80400001.0
2005-03-07 13:38:00,138.758,138.764,138.75,138.762,92000001.0
2005-03-07 13:39:00,138.768,138.799,138.767,138.796,78000000.0
2005-03-07 13:40:00,138.796,138.799,138.791,138.792,72400000.0
2005-03-07 13:41:00,138.805,138.805,138.776,138.776,126099999.0
2005-03-07 13:42:00,138.795,138.795,138.754,138.754,70599998.0
2005-03-07 13:43:00,138.756,138.762,138.744,138.744,91999999.0
2005-03-07 13:44:00,138.772,138.782,138.744,138.749,123100002.0
2005-03-07 13:45:00,138.767,138.775,138.759,138.77,122600000.0
2005-03-07 13:46:00,138.784,138.792,138.784,138.792,73600000.0
2005-03-07 13:47:00,138.789,138.799,138.787,138.787,48200000.0
2005-03-07 13:48:00,138.783,138.785,138.78,138.785,55300000.0
2005-03-07 13:49:00,138.784,138.784,138.772,138.772,31700000.0
2005-03-07 13:50:00,138.767,138.795,138.767,138.783,60700000.0
2005-03-07 13:51:00,138.801,138.801,138.786,138.789,29800000.0
2005-03-07 13:52:00,138.789,138.789,138.771,138.771,59100000.0
2005-03-07 13:53:00,138.771,138.771,138.758,138.758,122700001.0
2005-03-07 13:54:00,138.76,138.761,138.756,138.759,28800000.0
2005-03-07 13:55:00,138.759,138.769,138.749,138.749,34900000.0
2005-03-07 13:56:00,138.745,138.755,138.745,138.745,67300000.0
2005-03-07 13:57:00,138.74,138.753,138.732,138.746,124999999.0
2005-03-07 13:58:00,138.774,138.785,138.754,138.754,68399999.0
2005-03-07 13:59:00,138.763,138.771,138.734,138.734,61900000.0
2005-03-07 14:00:00,138.748,138.749,138.725,138.728,73400000.0
2005-03-07 14:01:00,138.766,138.766,138.734,138.734,118000000.0
2005-03-07 14:02:00,138.732,138.747,138.731,138.747,108599999.0
2005-03-07 14:03:00,138.76,138.765,138.742,138.752,110899999.0
2005-03-07 14:04:00,138.768,138.791,138.767,138.78,124400000.0
2005-03-07 14:05:00,138.778,138.792,138.778,138.792,35800000.0
2005-03-07 14:06:00,138.794,138.81,138.794,138.8,112700003.0
2005-03-07 14:07:00,138.811,138.824,138.806,138.806,62400000.0
2005-03-07 14:08:00,138.797,138.808,138.79,138.799,223700001.0
2005-03-07 14:09:00,138.797,138.809,138.789,138.789,66899999.0
2005-03-07 14:10:00,138.79,138.799,138.766,138.766,99100001.0
2005-03-07 14:11:00,138.798,138.798,138.779,138.782,81299998.0
2005-03-07 14:12:00,138.795,138.795,138.782,138.787,42400000.0
2005-03-07 14:13:00,138.789,138.834,138.789,138.817,49300000.0
2005-03-07 14:14:00,138.812,138.822,138.783,138.822,144500001.0
2005-03-07 14:15:00,138.824,138.824,138.769,138.804,86299999.0
2005-03-07 14:16:00,138.805,138.805,138.775,138.775,4700000.0
2005-03-07 14:17:00,138.773,138.773,138.753,138.76,88699999.0
2005-03-07 14:18:00,138.737,138.803,138.713,138.795,93700000.0
2005-03-07 14:19:00,138.813,138.827,138.72,138.784,97199999.0
2005-03-07 14:20:00,138.813,138.829,138.8,138.814,100800002.0
2005-03-07 14:21:00,138.827,138.853,138.819,138.819,96500000.0
2005-03-07 14:22:00,138.846,138.859,138.841,138.848,111500001.0
2005-03-07 14:23:00,138.855,138.86,138.839,138.839,43800000.0
2005-03-07 14:24:00,138.856,138.882,138.836,138.882,86199999.0
2005-03-07 14:25:00,138.882,138.882,138.729,138.802,97499997.0
2005-03-07 14:26:00,138.847,138.861,138.847,138.852,81600000.0
2005-03-07 14:27:00,138.867,138.867,138.826,138.83,121299998.0
2005-03-07 14:28:00,138.843,138.843,138.811,138.819,124299999.0
2005-03-07 14:29:00,138.818,138.837,138.818,138.83,89300001.0
2005-03-07 14:30:00,138.826,138.826,138.804,138.804,24000000.0
2005-03-07 14:31:00,138.82,138.829,138.81,138.823,90099998.0
2005-03-07 14:32:00,138.817,138.821,138.806,138.808,101399998.0
2005-03-07 14:33:00,138.845,138.896,138.83,138.896,142200001.0
2005-03-07 14:34:00,138.903,138.905,138.894,138.897,137899999.0
2005-03-07 14:35:00,138.886,138.891,138.879,138.883,110900000.0
2005-03-07 14:36:00,138.88,138.888,138.863,138.863,138899999.0
2005-03-07 14:37:00,138.863,138.876,138.863,138.876,129200000.0
2005-03-07 14:38:00,138.863,138.876,138.83,138.83,200000001.0
2005-03-07 14:39:00,138.827,138.838,138.817,138.817,136699997.0
2005-03-07 14:40:00,138.824,138.827,138.804,138.804,104699998.0
2005-03-07 14:41:00,138.815,138.82,138.792,138.792,162599998.0
2005-03-07 14:42:00,138.792,138.802,138.792,138.8,35900000.0
2005-03-07 14:43:00,138.8,138.805,138.785,138.785,166199999.0
2005-03-07 14:44:00,138.808,138.808,138.796,138.804,109399999.0
2005-03-07 14:45:00,138.802,138.806,138.789,138.793,74900000.0
2005-03-07 14:46:00,138.799,138.804,138.795,138.795,149899997.0
2005-03-07 14:47:00,138.798,138.823,138.798,138.815,112100001.0
2005-03-07 14:48:00,138.822,138.846,138.82,138.825,130900001.0
2005-03-07 14:49:00,138.822,138.822,138.8,138.802,153999999.0
2005-03-07 14:50:00,138.81,138.814,138.793,138.804,59600000.0
2005-03-07 14:51:00,138.816,138.816,138.793,138.8,31400001.0
2005-03-07 14:52:00,138.802,138.815,138.794,138.812,114400000.0
2005-03-07 14:53:00,138.825,138.825,138.812,138.821,63199999.0
2005-03-07 14:54:00,138.838,138.846,138.837,138.837,74400000.0
2005-03-07 14:55:00,138.849,138.861,138.838,138.843,58000000.0
2005-03-07 14:56:00,138.86,138.866,138.853,138.853,134200000.0
2005-03-07 14:57:00,138.86,138.866,138.842,138.85,146500001.0
2005-03-07 14:58:00,138.858,138.864,138.85,138.85,92800000.0
2005-03-07 14:59:00,138.874,138.885,138.865,138.878,134800001.0
2005-03-07 15:00:00,138.88,138.886,138.858,138.885,63100000.0
2005-03-07 15:01:00,138.882,138.887,138.855,138.855,86000001.0
2005-03-07 15:02:00,138.86,138.861,138.847,138.85,218200002.0
2005-03-07 15:03:00,138.867,138.868,138.851,138.854,88999999.0
2005-03-07 15:04:00,138.855,138.865,138.845,138.851,72499999.0
2005-03-07 15:05:00,138.846,138.858,138.829,138.829,68199998.0
2005-03-07 15:06:00,138.834,138.838,138.825,138.838,33300000.0
2005-03-07 15:07:00,138.839,138.844,138.834,138.835,75999998.0
2005-03-07 15:08:00,138.846,138.855,138.846,138.85,96599999.0
2005-03-07 15:09:00,138.832,138.832,138.817,138.817,89599998.0
2005-03-07 15:10:00,138.812,138.837,138.812,138.827,111499999.0
2005-03-07 15:11:00,138.828,138.828,138.817,138.826,107800001.0
2005-03-07 15:12:00,138.834,138.839,138.82,138.823,146300000.0
2005-03-07 15:13:00,138.821,138.833,138.821,138.833,144500001.0
2005-03-07 15:14:00,138.84,138.86,138.834,138.834,217999998.0
2005-03-07 15:15:00,138.829,138.834,138.822,138.829,63800002.0
2005-03-07 15:16:00,138.825,138.844,138.821,138.822,79499999.0
2005-03-07 15:17:00,138.837,138.848,138.837,138.847,60699999.0
2005-03-07 15:18:00,138.864,138.875,138.858,138.865,146600000.0
2005-03-07 15:19:00,138.882,138.888,138.853,138.882,36600000.0
2005-03-07 15:20:00,138.895,138.903,138.887,138.898,83899999.0
2005-03-07 15:21:00,138.888,138.902,138.888,138.892,77100002.0
2005-03-07 15:22:00,138.885,138.894,138.844,138.844,60700000.0
2005-03-07 15:23:00,138.861,138.861,138.842,138.842,219899998.0
2005-03-07 15:24:00,138.86,138.878,138.851,138.878,39200000.0
2005-03-07 15:25:00,138.876,138.877,138.863,138.87,44900000.0
2005-03-07 15:26:00,138.876,138.88,138.831,138.831,164199999.0
2005-03-07 15:27:00,138.833,138.833,138.795,138.795,170499997.0
2005-03-07 15:28:00,138.819,138.83,138.811,138.812,93699998.0
2005-03-07 15:29:00,138.813,138.825,138.805,138.816,130899999.0
2005-03-07 15:30:00,138.817,138.833,138.817,138.833,43100000.0
2005-03-07 15:31:00,138.825,138.825,138.796,138.796,43899999.0
2005-03-07 15:32:00,138.83,138.844,138.807,138.843,150799998.0
2005-03-07 15:33:00,138.871,138.876,138.86,138.868,102999999.0
2005-03-07 15:34:00,138.874,138.895,138.856,138.856,150600003.0
2005-03-07 15:35:00,138.862,138.862,138.825,138.825,137399999.0
2005-03-07 15:36:00,138.835,138.844,138.82,138.82,176600003.0
2005-03-07 15:37:00,138.83,138.83,138.805,138.81,53300001.0
2005-03-07 15:38:00,138.809,138.824,138.809,138.816,16100000.0
2005-03-07 15:39:00,138.817,138.824,138.772,138.772,65600000.0
2005-03-07 15:40:00,138.814,138.814,138.774,138.794,71100000.0
2005-03-07 15:41:00,138.818,138.818,138.798,138.798,90199998.0
2005-03-07 15:42:00,138.816,138.829,138.816,138.822,67900002.0
2005-03-07 15:43:00,138.833,138.853,138.833,138.837,69799999.0
2005-03-07 15:44:00,138.841,138.855,138.822,138.822,83199999.0
2005-03-07 15:45:00,138.823,138.837,138.82,138.835,69900001.0
2005-03-07 15:46:00,138.827,138.831,138.814,138.814,61799999.0
2005-03-07 15:47:00,138.83,138.83,138.804,138.804,52500001.0
2005-03-07 15:48:00,138.812,138.82,138.804,138.805,109500001.0
2005-03-07 15:49:00,138.82,138.828,138.8,138.8,62499999.0
2005-03-07 15:50:00,138.805,138.82,138.803,138.803,82000000.0
2005-03-07 15:51:00,138.793,138.8,138.784,138.791,105199999.0
2005-03-07 15:52:00,138.807,138.807,138.784,138.789,53600000.0
2005-03-07 15:53:00,138.808,138.816,138.794,138.795,89500000.0
2005-03-07 15:54:00,138.791,138.807,138.791,138.799,171100000.0
2005-03-07 15:55:00,138.806,138.806,138.781,138.794,52899999.0
2005-03-07 15:56:00,138.806,138.806,138.784,138.796,50399999.0
2005-03-07 15:57:00,138.802,138.802,138.783,138.784,89800000.0
2005-03-07 15:58:00,138.786,138.805,138.786,138.805,102600001.0
2005-03-07 15:59:00,138.803,138.805,138.783,138.79,139200000.0
2005-03-07 16:00:00,138.796,138.803,138.79,138.79,56300001.0
2005-03-07 16:01:00,138.797,138.812,138.797,138.805,85899999.0
2005-03-07 16:02:00,138.812,138.829,138.807,138.807,102200001.0
2005-03-07 16:03:00,138.818,138.826,138.804,138.823,47200000.0
2005-03-07 16:04:00,138.822,138.822,138.775,138.78,67800000.0
2005-03-07 16:05:00,138.788,138.802,138.783,138.802,89200001.0
2005-03-07 16:06:00,138.805,138.81,138.789,138.789,100999999.0
2005-03-07 16:07:00,138.83,138.845,138.824,138.83,111500001.0
2005-03-07 16:08:00,138.843,138.871,138.843,138.858,112900000.0
2005-03-07 16:09:00,138.851,138.865,138.838,138.842,75700003.0
2005-03-07 16:10:00,138.841,138.849,138.824,138.835,49400000.0
2005-03-07 16:11:00,138.849,138.854,138.833,138.85,80700000.0
2005-03-07 16:12:00,138.855,138.87,138.855,138.856,52800000.0
2005-03-07 16:13:00,138.867,138.878,138.867,138.876,42300000.0
2005-03-07 16:14:00,138.88,138.884,138.871,138.875,38400001.0
2005-03-07 16:15:00,138.88,138.882,138.869,138.873,45600000.0
2005-03-07 16:16:00,138.878,138.879,138.863,138.863,98799999.0
2005-03-07 16:17:00,138.875,138.888,138.864,138.864,89400000.0
2005-03-07 16:18:00,138.868,138.87,138.846,138.851,61399999.0
2005-03-07 16:19:00,138.832,138.832,138.812,138.819,70999998.0
2005-03-07 16:20:00,138.838,138.84,138.804,138.809,42300000.0
2005-03-07 16:21:00,138.804,138.809,138.794,138.802,133600000.0
2005-03-07 16:22:00,138.807,138.82,138.795,138.808,101499999.0
2005-03-07 16:23:00,138.837,138.851,138.823,138.835,146199999.0
2005-03-07 16:24:00,138.856,138.863,138.841,138.863,41600000.0
2005-03-07 16:25:00,138.855,138.855,138.843,138.852,39999999.0
2005-03-07 16:26:00,138.853,138.853,138.834,138.834,46599999.0
2005-03-07 16:27:00,138.847,138.87,138.842,138.867,107000000.0
2005-03-07 16:28:00,138.86,138.865,138.846,138.846,169399997.0
2005-03-07 16:29:00,138.815,138.835,138.808,138.825,163199998.0
2005-03-07 16:30:00,138.837,138.846,138.825,138.839,87399997.0
2005-03-07 16:31:00,138.833,138.835,138.819,138.821,122499996.0
2005-03-07 16:32:00,138.833,138.833,138.821,138.824,51300000.0
2005-03-07 16:33:00,138.842,138.851,138.839,138.845,83799998.0
2005-03-07 16:34:00,138.84,138.84,138.815,138.815,99499999.0
2005-03-07 16:35:00,138.803,138.814,138.803,138.807,97500002.0
2005-03-07 16:36:00,138.79,138.807,138.79,138.807,122499998.0
2005-03-07 16:37:00,138.815,138.819,138.812,138.812,34300000.0
2005-03-07 16:38:00,138.835,138.839,138.814,138.817,92500001.0
2005-03-07 16:39:00,138.824,138.857,138.817,138.856,78200000.0
2005-03-07 16:40:00,138.845,138.848,138.815,138.837,94400001.0
2005-03-07 16:41:00,138.846,138.855,138.844,138.848,218000005.0
2005-03-07 16:42:00,138.858,138.861,138.854,138.855,88000001.0
2005-03-07 16:43:00,138.861,138.861,138.836,138.836,104199998.0
2005-03-07 16:45:00,138.827,138.827,138.81,138.816,159699996.0
2005-03-07 16:46:00,138.822,138.822,138.793,138.798,135999999.0
2005-03-07 16:47:00,138.812,138.815,138.808,138.81,136100002.0
2005-03-07 16:48:00,138.813,138.829,138.801,138.817,62000000.0
2005-03-07 16:49:00,138.82,138.83,138.815,138.815,81000000.0
2005-03-07 16:50:00,138.832,138.836,138.817,138.836,156199999.0
2005-03-07 16:51:00,138.851,138.854,138.845,138.85,87599998.0
2005-03-07 16:52:00,138.866,138.866,138.845,138.845,61300000.0
2005-03-07 16:53:00,138.855,138.86,138.847,138.855,81100000.0
2005-03-07 16:54:00,138.872,138.875,138.85,138.85,68700001.0
2005-03-07 16:55:00,138.856,138.859,138.851,138.855,116100003.0
2005-03-07 16:56:00,138.869,138.874,138.861,138.863,179700000.0
2005-03-07 16:57:00,138.873,138.881,138.855,138.855,39900001.0
2005-03-07 16:58:00,138.872,138.877,138.857,138.864,158100000.0
2005-03-07 16:59:00,138.873,138.904,138.859,138.899,105100000.0
2005-03-07 17:00:00,138.904,138.904,138.869,138.877,146300001.0
2005-03-07 17:01:00,138.871,138.873,138.863,138.865,68500002.0
2005-03-07 17:02:00,138.862,138.864,138.851,138.864,86699999.0
2005-03-07 17:03:00,138.857,138.863,138.852,138.856,75700001.0
2005-03-07 17:04:00,138.855,138.871,138.854,138.858,90500000.0
2005-03-07 17:05:00,138.852,138.859,138.846,138.846,77300002.0
2005-03-07 17:06:00,138.848,138.848,138.842,138.845,87699999.0
2005-03-07 17:07:00,138.851,138.882,138.841,138.882,87400000.0
2005-03-07 17:08:00,138.879,138.879,138.872,138.872,131900003.0
2005-03-07 17:09:00,138.873,138.873,138.857,138.865,64000000.0
2005-03-07 17:10:00,138.877,138.886,138.868,138.881,91500000.0
2005-03-07 17:11:00,138.897,138.908,138.897,138.898,91799999.0
2005-03-07 17:12:00,138.892,138.907,138.868,138.868,62199999.0
2005-03-07 17:13:00,138.867,138.887,138.863,138.863,84899999.0
2005-03-07 17:14:00,138.87,138.87,138.858,138.858,92699999.0
2005-03-07 17:15:00,138.863,138.863,138.852,138.86,142999997.0
2005-03-07 17:16:00,138.864,138.867,138.859,138.863,80799998.0
2005-03-07 17:17:00,138.857,138.857,138.843,138.849,44000000.0
2005-03-07 17:18:00,138.845,138.847,138.833,138.834,54300000.0
2005-03-07 17:19:00,138.831,138.831,138.794,138.8,76299999.0
2005-03-07 17:20:00,138.812,138.83,138.8,138.83,136700000.0
2005-03-07 17:21:00,138.835,138.84,138.82,138.826,60000000.0
2005-03-07 17:22:00,138.839,138.855,138.839,138.842,89499998.0
2005-03-07 17:23:00,138.831,138.838,138.818,138.82,89899999.0
2005-03-07 17:24:00,138.82,138.83,138.815,138.82,58300000.0
2005-03-07 17:25:00,138.812,138.823,138.807,138.807,90800001.0
2005-03-07 17:26:00,138.83,138.835,138.816,138.816,69499999.0
2005-03-07 17:27:00,138.813,138.839,138.813,138.836,56600000.0
2005-03-07 17:28:00,138.821,138.821,138.806,138.81,42600000.0
2005-03-07 17:29:00,138.814,138.817,138.802,138.805,44000000.0
2005-03-07 17:30:00,138.795,138.807,138.791,138.798,32800000.0
2005-03-07 17:31:00,138.803,138.838,138.797,138.838,115799999.0
2005-03-07 17:32:00,138.833,138.848,138.833,138.841,49600000.0
2005-03-07 17:33:00,138.834,138.843,138.817,138.817,123200002.0
2005-03-07 17:34:00,138.817,138.817,138.77,138.777,59900000.0
2005-03-07 17:35:00,138.797,138.797,138.773,138.776,63700000.0
2005-03-07 17:36:00,138.796,138.796,138.755,138.755,50700001.0
2005-03-07 17:37:00,138.758,138.785,138.756,138.785,138400000.0
2005-03-07 17:38:00,138.785,138.805,138.785,138.787,72299999.0
2005-03-07 17:39:00,138.78,138.78,138.759,138.759,72699998.0
2005-03-07 17:40:00,138.757,138.758,138.752,138.755,76499999.0
2005-03-07 17:41:00,138.763,138.763,138.738,138.752,186699999.0
2005-03-07 17:42:00,138.767,138.789,138.746,138.746,113199999.0
2005-03-07 17:43:00,138.765,138.772,138.751,138.758,115799998.0
2005-03-07 17:44:00,138.772,138.776,138.75,138.769,95000002.0
2005-03-07 17:45:00,138.791,138.791,138.77,138.78,59700000.0
2005-03-07 17:46:00,138.791,138.793,138.779,138.786,138699999.0
2005-03-07 17:47:00,138.791,138.791,138.776,138.776,23200000.0
2005-03-07 17:48:00,138.78,138.789,138.762,138.764,73499998.0
2005-03-07 17:49:00,138.772,138.776,138.751,138.767,100599999.0
2005-03-07 17:50:00,138.786,138.786,138.764,138.769,110599998.0
2005-03-07 17:51:00,138.759,138.759,138.727,138.737,93199998.0
2005-03-07 17:52:00,138.735,138.74,138.728,138.738,101600000.0
2005-03-07 17:53:00,138.738,138.766,138.735,138.76,126000003.0
2005-03-07 17:54:00,138.78,138.806,138.773,138.806,111700000.0
2005-03-07 17:55:00,138.804,138.819,138.799,138.805,121699999.0
2005-03-07 17:56:00,138.82,138.841,138.82,138.832,63900001.0
2005-03-07 17:57:00,138.845,138.845,138.828,138.84,93499998.0
2005-03-07 17:58:00,138.852,138.859,138.818,138.836,144699998.0
2005-03-07 17:59:00,138.836,138.836,138.809,138.809,128999998.0
2005-03-07 18:00:00,138.813,138.817,138.8,138.806,58800000.0
2005-03-07 18:01:00,138.815,138.832,138.812,138.812,1314999992.0
2005-03-07 18:02:00,138.836,138.847,138.822,138.832,2064499998.0
2005-03-07 18:03:00,138.835,138.859,138.831,138.84,2144399999.0
2005-03-07 18:04:00,138.86,138.889,138.854,138.863,1495299996.0
2005-03-07 18:05:00,138.86,138.873,138.854,138.856,1641900003.0
2005-03-07 18:06:00,138.86,138.86,138.835,138.838,1000300001.0
2005-03-07 18:07:00,138.845,138.863,138.84,138.848,1848600000.0
2005-03-07 18:08:00,138.862,138.862,138.844,138.855,1857400005.0
2005-03-07 18:09:00,138.868,138.887,138.858,138.87,1126800000.0
2005-03-07 18:10:00,138.885,138.886,138.865,138.883,1101999995.0
2005-03-07 18:11:00,138.893,138.893,138.868,138.887,584000001.0
2005-03-07 18:12:00,138.876,138.876,138.835,138.835,1002699997.0
2005-03-07 18:13:00,138.85,138.888,138.843,138.865,1210800002.0
2005-03-07 18:14:00,138.873,138.881,138.854,138.873,1369400005.0
2005-03-07 18:15:00,138.882,138.882,138.862,138.863,1763599998.0
2005-03-07 18:16:00,138.858,138.864,138.848,138.848,1479099999.0
2005-03-07 18:17:00,138.848,138.855,138.845,138.855,492499997.0
2005-03-07 18:18:00,138.857,138.871,138.856,138.865,441100004.0
2005-03-07 18:19:00,138.868,138.868,138.845,138.847,673599998.0
2005-03-07 18:20:00,138.846,138.853,138.835,138.843,1581800004.0
2005-03-07 18:21:00,138.85,138.869,138.849,138.859,1081199996.0
2005-03-07 18:22:00,138.857,138.896,138.857,138.89,928799998.0
2005-03-07 18:23:00,138.883,138.904,138.88,138.895,1704000013.0
2005-03-07 18:24:00,138.878,138.889,138.87,138.876,1003099996.0
2005-03-07 18:25:00,138.882,138.893,138.875,138.877,1392699997.0
2005-03-07 18:26:00,138.88,138.892,138.877,138.888,945399991.0
2005-03-07 18:27:00,138.88,138.886,138.864,138.868,569500001.0
2005-03-07 18:28:00,138.876,138.886,138.871,138.872,900000004.0
2005-03-07 18:29:00,138.874,138.886,138.868,138.877,732000001.0
2005-03-07 18:30:00,138.888,138.896,138.876,138.88,463699997.0
2005-03-07 18:31:00,138.879,138.893,138.866,138.884,908900003.0
2005-03-07 18:32:00,138.88,138.884,138.863,138.877,1228600001.0
2005-03-07 18:33:00,138.877,138.886,138.861,138.867,1741700002.0
2005-03-07 18:34:00,138.878,138.891,138.872,138.89,1098399995.0
2005-03-07 18:35:00,138.883,138.892,138.865,138.865,1288200002.0
2005-03-07 18:36:00,138.878,138.881,138.865,138.868,689499997.0
2005-03-07 18:37:00,138.88,138.88,138.864,138.864,596000004.0
2005-03-07 18:38:00,138.869,138.898,138.869,138.885,342999999.0
2005-03-07 18:39:00,138.888,138.901,138.885,138.89,410000003.0
2005-03-07 18:40:00,138.886,138.896,138.878,138.887,971100001.0
2005-03-07 18:41:00,138.886,138.928,138.886,138.908,428599998.0
2005-03-07 18:42:00,138.925,138.93,138.91,138.912,609900000.0
2005-03-07 18:43:00,138.91,138.933,138.898,138.913,370700002.0
2005-03-07 18:44:00,138.909,138.921,138.907,138.917,361499998.0
2005-03-07 18:45:00,138.91,138.929,138.91,138.913,393599996.0
2005-03-07 18:46:00,138.91,138.923,138.906,138.91,697599995.0
2005-03-07 18:47:00,138.899,138.907,138.89,138.89,170800000.0
2005-03-07 18:48:00,138.897,138.917,138.897,138.905,597699996.0
2005-03-07 18:49:00,138.913,138.922,138.904,138.905,519200004.0
2005-03-07 18:50:00,138.908,138.946,138.908,138.93,696499994.0
2005-03-07 18:51:00,138.938,138.956,138.928,138.944,542100004.0
2005-03-07 18:52:00,138.944,138.954,138.926,138.929,664800002.0
2005-03-07 18:53:00,138.922,138.942,138.903,138.903,928600003.0
2005-03-07 18:54:00,138.924,138.924,138.897,138.905,681000008.0
2005-03-07 18:55:00,138.903,138.919,138.894,138.897,937599997.0
2005-03-07 18:56:00,138.893,138.906,138.886,138.887,344300001.0
2005-03-07 18:57:00,138.886,138.925,138.886,138.913,659199999.0
2005-03-07 18:58:00,138.933,138.933,138.904,138.914,687400000.0
2005-03-07 18:59:00,138.927,138.933,138.905,138.905,788099998.0
2005-03-07 19:00:00,138.904,138.929,138.904,138.928,253199997.0
2005-03-07 19:01:00,138.93,138.935,138.903,138.921,240899997.0
2005-03-07 19:02:00,138.926,138.935,138.916,138.927,222300002.0
2005-03-07 19:03:00,138.923,138.931,138.912,138.928,814500005.0
2005-03-07 19:04:00,138.925,138.935,138.919,138.922,459000002.0
2005-03-07 19:05:00,138.932,138.932,138.907,138.91,762899998.0
2005-03-07 19:06:00,138.917,138.931,138.91,138.921,911299998.0
2005-03-07 19:07:00,138.926,138.926,138.908,138.914,889400000.0
2005-03-07 19:08:00,138.923,138.936,138.915,138.923,793000001.0
2005-03-07 19:09:00,138.937,138.937,138.906,138.926,656099995.0
2005-03-07 19:10:00,138.939,138.939,138.917,138.928,230399996.0
2005-03-07 19:11:00,138.934,138.935,138.911,138.915,423399996.0
2005-03-07 19:12:00,138.938,138.944,138.929,138.938,412099998.0
2005-03-07 19:13:00,138.932,138.947,138.929,138.939,84200001.0
2005-03-07 19:14:00,138.943,138.951,138.933,138.94,258100002.0
2005-03-07 19:15:00,138.927,138.946,138.927,138.937,1033699998.0
2005-03-07 19:16:00,138.951,138.951,138.933,138.938,447999994.0
2005-03-07 19:17:00,138.93,138.939,138.923,138.926,416500000.0
2005-03-07 19:18:00,138.931,138.942,138.929,138.931,313199999.0
2005-03-07 19:19:00,138.933,138.949,138.933,138.933,525600001.0
2005-03-07 19:20:00,138.935,138.935,138.923,138.923,455999999.0
2005-03-07 19:21:00,138.935,138.935,138.925,138.93,650999998.0
2005-03-07 19:22:00,138.927,138.927,138.921,138.922,109900001.0
2005-03-07 19:23:00,138.935,138.935,138.923,138.93,1036800002.0
2005-03-07 19:24:00,138.93,138.935,138.922,138.93,560599999.0
2005-03-07 19:25:00,138.93,138.935,138.923,138.93,702300007.0
2005-03-07 19:26:00,138.93,138.943,138.927,138.927,956400000.0
2005-03-07 19:27:00,138.928,138.942,138.926,138.931,959500000.0
2005-03-07 19:28:00,138.928,138.933,138.92,138.92,467100000.0
2005-03-07 19:29:00,138.922,138.934,138.92,138.92,361700004.0
2005-03-07 19:30:00,138.924,138.941,138.922,138.922,508399994.0
2005-03-07 19:31:00,138.934,138.935,138.921,138.925,661400002.0
2005-03-07 19:32:00,138.922,138.939,138.919,138.931,848200004.0
2005-03-07 19:33:00,138.936,138.941,138.921,138.94,561500000.0
2005-03-07 19:34:00,138.949,138.95,138.928,138.928,1038099997.0
2005-03-07 19:35:00,138.931,138.95,138.928,138.928,667900003.0
2005-03-07 19:36:00,138.937,138.949,138.933,138.933,596599997.0
2005-03-07 19:37:00,138.928,138.946,138.928,138.933,147100003.0
2005-03-07 19:38:00,138.94,138.949,138.929,138.939,792000005.0
2005-03-07 19:39:00,138.947,138.95,138.927,138.927,671699998.0
2005-03-07 19:40:00,138.932,138.945,138.931,138.932,564100001.0
2005-03-07 19:41:00,138.927,138.937,138.914,138.922,850899991.0
2005-03-07 19:42:00,138.932,138.942,138.926,138.929,576000000.0
2005-03-07 19:43:00,138.94,138.948,138.936,138.942,120699999.0
2005-03-07 19:44:00,138.935,138.945,138.935,138.94,500099999.0
2005-03-07 19:45:00,138.941,138.944,138.933,138.94,105800001.0
2005-03-07 19:46:00,138.945,138.945,138.931,138.939,417500001.0
2005-03-07 19:47:00,138.941,138.952,138.941,138.948,173099997.0
2005-03-07 19:48:00,138.95,138.956,138.942,138.95,887099998.0
2005-03-07 19:49:00,138.932,138.955,138.932,138.943,429100002.0
2005-03-07 19:50:00,138.943,138.964,138.942,138.943,282899998.0
2005-03-07 19:51:00,138.945,138.954,138.94,138.94,484200000.0
2005-03-07 19:52:00,138.958,138.958,138.936,138.936,450699999.0
2005-03-07 19:53:00,138.944,138.957,138.942,138.942,368700000.0
2005-03-07 19:54:00,138.956,138.96,138.947,138.954,491899998.0
2005-03-07 19:55:00,138.955,138.955,138.95,138.95,327100000.0
2005-03-07 19:56:00,138.95,138.956,138.945,138.953,587200007.0
2005-03-07 19:57:00,138.941,138.954,138.937,138.938,683100002.0
2005-03-07 19:58:00,138.956,138.958,138.942,138.942,706999998.0
2005-03-07 19:59:00,138.941,138.96,138.939,138.941,473800000.0
2005-03-07 20:00:00,138.948,138.97,138.944,138.944,158799997.0
2005-03-07 20:01:00,138.968,138.968,138.944,138.951,494799993.0
2005-03-07 20:02:00,138.964,138.964,138.927,138.934,211399999.0
2005-03-07 20:03:00,138.947,138.959,138.935,138.935,264499997.0
2005-03-07 20:04:00,138.96,138.967,138.935,138.935,327400003.0
2005-03-07 20:05:00,138.93,138.945,138.92,138.923,649699997.0
2005-03-07 20:06:00,138.941,138.941,138.913,138.913,608100002.0
2005-03-07 20:07:00,138.925,138.931,138.916,138.93,402800001.0
2005-03-07 20:08:00,138.937,138.939,138.928,138.93,755100004.0
2005-03-07 20:09:00,138.932,138.945,138.925,138.937,354900000.0
2005-03-07 20:10:00,138.935,138.958,138.934,138.94,474200002.0
2005-03-07 20:11:00,138.953,138.953,138.94,138.947,621199997.0
2005-03-07 20:12:00,138.943,138.956,138.94,138.941,808099998.0
2005-03-07 20:13:00,138.943,138.97,138.943,138.955,353699997.0
2005-03-07 20:14:00,138.942,138.954,138.94,138.94,349000000.0
2005-03-07 20:15:00,138.952,138.952,138.93,138.935,747399997.0
2005-03-07 20:16:00,138.944,138.959,138.938,138.938,544499996.0
2005-03-07 20:17:00,138.952,138.952,138.932,138.932,296699995.0
2005-03-07 20:18:00,138.931,138.944,138.931,138.935,184599999.0
2005-03-07 20:19:00,138.945,138.96,138.945,138.954,355799997.0
2005-03-07 20:20:00,138.93,138.951,138.93,138.935,337599994.0
2005-03-07 20:21:00,138.93,138.935,138.925,138.93,371199999.0
2005-03-07 20:22:00,138.93,138.935,138.92,138.93,452300005.0
2005-03-07 20:23:00,138.965,138.967,138.939,138.962,442699996.0
2005-03-07 20:24:00,138.93,138.93,138.925,138.93,300600002.0
2005-03-07 20:25:00,138.93,138.938,138.925,138.93,436399999.0
2005-03-07 20:26:00,138.935,138.964,138.935,138.955,297600000.0
2005-03-07 20:27:00,138.961,138.966,138.937,138.958,742200000.0
2005-03-07 20:28:00,138.94,138.954,138.933,138.933,981199997.0
2005-03-07 20:29:00,138.932,138.949,138.928,138.938,1257899999.0
2005-03-07 20:30:00,138.956,138.956,138.928,138.941,1856300003.0
2005-03-07 20:31:00,138.94,138.945,138.93,138.94,1303600000.0
2005-03-07 20:32:00,138.94,138.945,138.93,138.94,1128900003.0
2005-03-07 20:33:00,138.955,138.957,138.945,138.95,467199999.0
2005-03-07 20:34:00,138.958,138.964,138.941,138.955,300600000.0
2005-03-07 20:35:00,138.94,138.945,138.932,138.94,369600007.0
2005-03-07 20:36:00,138.938,138.953,138.929,138.935,769600000.0
2005-03-07 20:37:00,138.957,138.957,138.935,138.935,497499997.0
2005-03-07 20:38:00,138.938,138.946,138.93,138.932,990000006.0
2005-03-07 20:39:00,138.938,138.94,138.928,138.931,692999998.0
2005-03-07 20:40:00,138.928,138.942,138.922,138.93,913399996.0
2005-03-07 20:41:00,138.922,138.948,138.915,138.915,401700004.0
2005-03-07 20:42:00,138.914,138.939,138.914,138.928,279099998.0
2005-03-07 20:43:00,138.92,138.936,138.92,138.922,564599999.0
2005-03-07 20:44:00,138.918,138.931,138.904,138.905,755600001.0
2005-03-07 20:45:00,138.918,138.933,138.906,138.906,534800001.0
2005-03-07 20:46:00,138.91,138.915,138.891,138.895,758999993.0
2005-03-07 20:47:00,138.911,138.917,138.884,138.887,756199999.0
2005-03-07 20:48:00,138.886,138.909,138.885,138.885,604400000.0
2005-03-07 20:49:00,138.91,138.922,138.898,138.922,320200001.0
2005-03-07 20:50:00,138.915,138.933,138.915,138.915,1244799994.0
2005-03-07 20:51:00,138.928,138.937,138.927,138.931,456300002.0
2005-03-07 20:52:00,138.929,138.931,138.906,138.918,230900002.0
2005-03-07 20:53:00,138.908,138.917,138.897,138.9,761599999.0
2005-03-07 20:54:00,138.904,138.918,138.902,138.914,228099997.0
2005-03-07 20:55:00,138.909,138.92,138.897,138.897,917399990.0
2005-03-07 20:56:00,138.895,138.91,138.892,138.895,767500001.0
2005-03-07 20:57:00,138.893,138.907,138.888,138.888,588700000.0
2005-03-07 20:58:00,138.904,138.918,138.893,138.901,1220799996.0
2005-03-07 20:59:00,138.915,138.938,138.914,138.938,1097300000.0
2005-03-07 21:00:00,138.938,138.938,138.913,138.913,1223200002.0
2005-03-07 21:01:00,138.922,138.924,138.9,138.916,898200000.0
2005-03-07 21:02:00,138.912,138.928,138.912,138.922,477799999.0
2005-03-07 21:03:00,138.922,138.929,138.908,138.909,660899997.0
2005-03-07 21:04:00,138.91,138.923,138.903,138.903,545800001.0
2005-03-07 21:05:00,138.901,138.918,138.9,138.908,456399999.0
2005-03-07 21:06:00,138.9,138.905,138.891,138.904,671399999.0
2005-03-07 21:07:00,138.89,138.895,138.882,138.89,599100001.0
2005-03-07 21:08:00,138.895,138.905,138.888,138.888,409299998.0
2005-03-07 21:09:00,138.899,138.909,138.893,138.893,224299998.0
2005-03-07 21:10:00,138.893,138.909,138.892,138.892,381000000.0
2005-03-07 21:11:00,138.89,138.907,138.89,138.899,315999997.0
2005-03-07 21:12:00,138.908,138.908,138.892,138.892,382899997.0
2005-03-07 21:13:00,138.892,138.905,138.892,138.899,474700000.0
2005-03-07 21:14:00,138.892,138.902,138.886,138.899,698499997.0
2005-03-07 21:15:00,138.893,138.896,138.782,138.887,734800002.0
2005-03-07 21:16:00,138.918,138.92,138.904,138.907,596799996.0
2005-03-07 21:17:00,138.913,138.927,138.907,138.912,696600003.0
2005-03-07 21:18:00,138.911,138.918,138.909,138.911,339599996.0
2005-03-07 21:19:00,138.905,138.918,138.905,138.91,494599998.0
2005-03-07 21:20:00,138.914,138.936,138.914,138.932,1121399992.0
2005-03-07 21:21:00,138.938,138.956,138.93,138.93,675000000.0
2005-03-07 21:22:00,138.93,138.94,138.895,138.898,906100005.0
2005-03-07 21:23:00,138.94,138.94,138.897,138.897,635999996.0
2005-03-07 21:24:00,138.915,138.925,138.905,138.917,424699999.0
2005-03-07 21:25:00,138.923,138.94,138.912,138.94,744499999.0
2005-03-07 21:26:00,138.922,138.926,138.89,138.926,336199998.0
2005-03-07 21:27:00,138.939,138.939,138.919,138.93,178200000.0
2005-03-07 21:28:00,138.878,138.878,138.81,138.875,91499999.0
2005-03-07 21:29:00,138.918,138.918,138.896,138.905,232599999.0
2005-03-07 21:30:00,138.903,138.917,138.903,138.916,368099998.0
2005-03-07 21:31:00,138.915,138.921,138.912,138.912,56700000.0
2005-03-07 21:32:00,138.91,138.915,138.905,138.91,543800002.0
2005-03-07 21:33:00,138.91,138.915,138.91,138.91,84500000.0
2005-03-07 21:34:00,138.908,138.911,138.902,138.902,237599998.0
2005-03-07 21:35:00,138.897,138.909,138.86,138.901,254099997.0
2005-03-07 21:36:00,138.9,138.907,138.87,138.877,182400002.0
2005-03-07 21:37:00,138.887,138.894,138.872,138.885,187600001.0
2005-03-07 21:38:00,138.905,138.905,138.811,138.889,142500002.0
2005-03-07 21:39:00,138.907,138.907,138.875,138.9,230399999.0
2005-03-07 21:40:00,138.895,138.895,138.787,138.888,301200001.0
2005-03-07 21:41:00,138.897,138.897,138.872,138.89,151400002.0
2005-03-07 21:42:00,138.911,138.911,138.881,138.895,351899997.0
2005-03-07 21:43:00,138.881,138.905,138.881,138.892,325100001.0
2005-03-07 21:44:00,138.885,138.915,138.885,138.906,541199998.0
2005-03-07 21:45:00,138.897,138.906,138.892,138.9,347300001.0
2005-03-07 21:46:00,138.901,138.906,138.884,138.889,471599997.0
2005-03-07 21:47:00,138.903,138.916,138.901,138.906,401499993.0
2005-03-07 21:48:00,138.91,138.916,138.908,138.908,117599998.0
2005-03-07 21:49:00,138.895,138.909,138.889,138.891,135300000.0
2005-03-07 21:50:00,138.897,138.903,138.897,138.897,146700000.0
2005-03-07 21:51:00,138.905,138.917,138.883,138.91,144300001.0
2005-03-07 21:52:00,138.902,138.92,138.902,138.915,88100000.0
2005-03-07 21:53:00,138.928,138.928,138.913,138.923,125600001.0
2005-03-07 21:54:00,138.91,138.91,138.9,138.902,117499998.0
2005-03-07 21:55:00,138.901,138.905,138.888,138.9,244600004.0
2005-03-07 21:56:00,138.883,138.908,138.883,138.898,84400000.0
2005-03-07 21:57:00,138.903,138.903,138.893,138.897,57200000.0
2005-03-07 21:58:00,138.895,138.9,138.873,138.89,80999998.0
2005-03-07 21:59:00,138.895,138.904,138.881,138.881,137599999.0
2005-03-07 22:00:00,138.89,138.907,138.884,138.889,179600001.0
2005-03-07 22:01:00,138.897,138.897,138.874,138.885,429800003.0
2005-03-07 22:02:00,138.887,138.895,138.863,138.878,523500004.0
2005-03-07 22:03:00,138.876,138.893,138.871,138.872,122900000.0
2005-03-07 22:04:00,138.885,138.885,138.783,138.863,328800000.0
2005-03-07 22:05:00,138.871,138.882,138.864,138.864,149900002.0
2005-03-07 22:06:00,138.795,138.849,138.795,138.849,87199999.0
2005-03-07 22:07:00,138.863,138.865,138.857,138.857,73600000.0
2005-03-07 22:08:00,138.873,138.875,138.855,138.86,183999996.0
2005-03-07 22:09:00,138.864,138.872,138.856,138.856,55500000.0
2005-03-07 22:10:00,138.854,138.873,138.854,138.855,127999999.0
2005-03-07 22:11:00,138.855,138.874,138.845,138.845,74500000.0
2005-03-07 22:12:00,138.842,138.877,138.842,138.851,211099998.0
2005-03-07 22:13:00,138.85,138.858,138.845,138.853,141399998.0
2005-03-07 22:14:00,138.855,138.855,138.848,138.848,109900000.0
2005-03-07 22:15:00,138.85,138.855,138.845,138.845,231800001.0
2005-03-07 22:16:00,138.85,138.855,138.85,138.855,145999998.0
2005-03-07 22:17:00,138.86,138.87,138.855,138.855,35100000.0
2005-03-07 22:18:00,138.872,138.876,138.852,138.852,130199999.0
2005-03-07 22:19:00,138.86,138.865,138.851,138.851,116400000.0
2005-03-07 22:20:00,138.86,138.866,138.85,138.85,43900000.0
2005-03-07 22:21:00,138.862,138.87,138.851,138.851,25100000.0
2005-03-07 22:22:00,138.853,138.855,138.848,138.85,190600000.0
2005-03-07 22:23:00,138.852,138.857,138.85,138.851,221599997.0
2005-03-07 22:24:00,138.85,138.85,138.845,138.848,76200001.0
2005-03-07 22:25:00,138.848,138.855,138.845,138.845,364300000.0
2005-03-07 22:26:00,138.849,138.868,138.849,138.849,112499998.0
2005-03-07 22:27:00,138.848,138.867,138.84,138.84,570599997.0
2005-03-07 22:28:00,138.851,138.851,138.83,138.83,290700000.0
2005-03-07 22:29:00,138.835,138.847,138.835,138.847,42100000.0
2005-03-07 22:30:00,138.853,138.856,138.835,138.835,105800002.0
2005-03-07 22:31:00,138.834,138.847,138.833,138.833,115700000.0
2005-03-07 22:32:00,138.85,138.851,138.838,138.851,279899996.0
2005-03-07 22:33:00,138.857,138.862,138.839,138.857,278999997.0
2005-03-07 22:34:00,138.859,138.86,138.842,138.852,220699998.0
2005-03-07 22:35:00,138.846,138.862,138.842,138.842,147699999.0
2005-03-07 22:36:00,138.845,138.855,138.845,138.845,376299998.0
2005-03-07 22:37:00,138.85,138.862,138.85,138.86,238399998.0
2005-03-07 22:38:00,138.865,138.875,138.858,138.864,176099998.0
2005-03-07 22:39:00,138.875,138.885,138.869,138.875,294599997.0
2005-03-07 22:40:00,138.874,138.883,138.868,138.873,423000002.0
2005-03-07 22:41:00,138.883,138.895,138.882,138.882,135600000.0
2005-03-07 22:42:00,138.902,138.907,138.891,138.898,148199999.0
2005-03-07 22:43:00,138.898,138.898,138.88,138.88,96199999.0
2005-03-07 22:44:00,138.882,138.888,138.877,138.881,366800001.0
2005-03-07 22:45:00,138.873,138.883,138.87,138.88,290099998.0
2005-03-07 22:46:00,138.885,138.885,138.88,138.881,91600001.0
2005-03-07 22:47:00,138.88,138.88,138.875,138.877,144399998.0
2005-03-07 22:48:00,138.875,138.883,138.874,138.882,317200002.0
2005-03-07 22:49:00,138.899,138.916,138.896,138.916,407000001.0
2005-03-07 22:50:00,138.913,138.913,138.866,138.877,166500000.0
2005-03-07 22:51:00,138.885,138.899,138.873,138.884,180199998.0
2005-03-07 22:52:00,138.885,138.889,138.877,138.883,163000001.0
2005-03-07 22:53:00,138.869,138.902,138.869,138.902,293399998.0
2005-03-07 22:54:00,138.903,138.908,138.895,138.908,175600000.0
2005-03-07 22:55:00,138.908,138.916,138.908,138.913,230899999.0
2005-03-07 22:56:00,138.892,138.897,138.888,138.892,96800001.0
2005-03-07 22:57:00,138.887,138.901,138.882,138.901,154900001.0
2005-03-07 22:58:00,138.899,138.902,138.888,138.888,92099999.0
2005-03-07 22:59:00,138.894,138.898,138.877,138.885,140899999.0
2005-03-07 23:00:00,138.905,138.905,138.898,138.898,63200000.0
2005-03-07 23:01:00,138.902,138.909,138.881,138.892,28400000.0
2005-03-07 23:02:00,138.877,138.903,138.877,138.892,125999999.0
2005-03-07 23:03:00,138.888,138.908,138.884,138.905,190099997.0
2005-03-07 23:04:00,138.898,138.931,138.898,138.905,57100000.0
2005-03-07 23:05:00,138.898,138.911,138.898,138.901,66699999.0
2005-03-07 23:06:00,138.902,138.905,138.902,138.902,52000000.0
2005-03-07 23:07:00,138.907,138.911,138.897,138.907,108700002.0
2005-03-07 23:08:00,138.892,138.904,138.889,138.897,65100001.0
2005-03-07 23:09:00,138.905,138.919,138.905,138.905,92299999.0
2005-03-07 23:10:00,138.911,138.915,138.906,138.915,64600000.0
2005-03-07 23:11:00,138.906,138.933,138.905,138.911,82400000.0
2005-03-07 23:12:00,138.938,138.945,138.919,138.945,48000000.0
2005-03-07 23:13:00,138.934,138.945,138.931,138.931,36100000.0
2005-03-07 23:14:00,138.929,138.944,138.929,138.931,71200000.0
2005-03-07 23:15:00,138.913,138.94,138.89,138.94,22300000.0
2005-03-07 23:16:00,138.934,138.935,138.921,138.93,73500000.0
2005-03-07 23:17:00,138.94,138.95,138.939,138.942,62499999.0
2005-03-07 23:18:00,138.945,138.96,138.945,138.96,19200000.0
2005-03-07 23:19:00,138.963,138.965,138.949,138.956,121800000.0
2005-03-07 23:20:00,138.97,138.97,138.92,138.933,104600000.0
2005-03-07 23:21:00,138.936,138.948,138.935,138.948,108199998.0
2005-03-07 23:22:00,138.961,138.968,138.956,138.968,101600000.0
2005-03-07 23:23:00,138.97,138.975,138.96,138.961,41900000.0
2005-03-07 23:24:00,138.954,138.967,138.954,138.965,63200000.0
2005-03-07 23:25:00,138.939,138.951,138.939,138.945,60699998.0
2005-03-07 23:26:00,138.94,138.94,138.932,138.935,52499999.0
2005-03-07 23:27:00,138.944,138.952,138.934,138.934,115500002.0
2005-03-07 23:28:00,138.937,138.954,138.929,138.929,36800000.0
2005-03-07 23:29:00,138.936,138.96,138.936,138.948,98200000.0
2005-03-07 23:30:00,138.945,138.945,138.937,138.937,30400000.0
2005-03-07 23:31:00,138.94,138.945,138.938,138.94,72200000.0
2005-03-07 23:32:00,138.945,138.956,138.935,138.935,80400000.0
2005-03-07 23:33:00,138.931,138.939,138.931,138.939,86300001.0
2005-03-07 23:34:00,138.938,138.945,138.938,138.94,73800000.0
2005-03-07 23:35:00,138.949,138.955,138.941,138.941,115899997.0
2005-03-07 23:36:00,138.957,138.962,138.943,138.943,39600000.0
2005-03-07 23:37:00,138.955,138.964,138.955,138.959,54000000.0
2005-03-07 23:38:00,138.94,138.945,138.935,138.935,108799999.0
2005-03-07 23:39:00,138.943,138.945,138.937,138.945,26600000.0
2005-03-07 23:40:00,138.957,138.957,138.943,138.943,115399999.0
2005-03-07 23:41:00,138.951,138.966,138.937,138.947,142700001.0
2005-03-07 23:42:00,138.985,138.985,138.98,138.98,18199999.0
2005-03-07 23:43:00,138.959,138.959,138.956,138.956,24000001.0
2005-03-07 23:44:00,138.935,138.957,138.932,138.947,77099999.0
2005-03-07 23:45:00,138.947,138.955,138.923,138.94,66400000.0
2005-03-07 23:46:00,138.952,138.952,138.941,138.952,44400000.0
2005-03-07 23:47:00,138.941,138.954,138.941,138.943,91900002.0
2005-03-07 23:48:00,138.935,138.948,138.935,138.948,70500001.0
2005-03-07 23:49:00,138.953,138.961,138.952,138.952,101100002.0
2005-03-07 23:50:00,138.949,138.955,138.945,138.945,55299999.0
2005-03-07 23:51:00,138.932,138.945,138.932,138.935,65899999.0
2005-03-07 23:52:00,138.935,138.945,138.933,138.935,118300001.0
2005-03-07 23:53:00,138.937,138.947,138.935,138.94,61099999.0
2005-03-07 23:54:00,138.954,138.964,138.954,138.961,87900001.0
2005-03-07 23:55:00,138.959,138.959,138.944,138.944,25500001.0
2005-03-07 23:56:00,138.938,138.947,138.929,138.938,119299999.0
2005-03-07 23:57:00,138.938,138.938,138.934,138.938,54299998.0
2005-03-07 23:58:00,138.933,138.937,138.93,138.932,81699998.0
2005-03-07 23:59:00,138.937,138.942,138.928,138.942,106100000.0
2005-03-08 00:00:00,138.932,138.945,138.932,138.94,63200000.0
2005-03-08 00:01:00,138.953,138.966,138.949,138.956,95800001.0
2005-03-08 00:02:00,138.955,138.963,138.942,138.954,94700001.0
2005-03-08 00:03:00,138.964,138.964,138.948,138.958,81100000.0
2005-03-08 00:04:00,138.943,138.956,138.937,138.948,127700001.0
2005-03-08 00:05:00,138.966,138.974,138.957,138.965,123200002.0
2005-03-08 00:06:00,138.969,138.969,138.959,138.961,132400001.0
2005-03-08 00:07:00,138.967,138.967,138.953,138.953,26700000.0
2005-03-08 00:08:00,138.949,138.961,138.943,138.945,89199999.0
2005-03-08 00:09:00,138.962,138.969,138.922,138.922,67299999.0
2005-03-08 00:10:00,138.947,138.965,138.947,138.962,51600000.0
2005-03-08 00:11:00,138.957,138.962,138.942,138.942,59900000.0
2005-03-08 00:12:00,138.905,138.954,138.902,138.947,91300000.0
2005-03-08 00:13:00,138.927,138.946,138.927,138.93,51100000.0
2005-03-08 00:14:00,138.948,138.948,138.927,138.936,124799998.0
2005-03-08 00:15:00,138.943,138.956,138.936,138.945,112599999.0
2005-03-08 00:16:00,138.931,138.96,138.925,138.949,141000002.0
2005-03-08 00:17:00,138.955,138.966,138.937,138.956,82099999.0
2005-03-08 00:18:00,138.955,138.963,138.944,138.944,85400001.0
2005-03-08 00:19:00,138.955,138.955,138.944,138.944,67400000.0
2005-03-08 00:20:00,138.925,138.947,138.921,138.942,92700000.0
2005-03-08 00:21:00,138.922,138.943,138.92,138.941,112800000.0
2005-03-08 00:22:00,138.933,138.94,138.91,138.916,104900000.0
2005-03-08 00:23:00,138.917,138.917,138.853,138.878,37200000.0
2005-03-08 00:24:00,138.898,138.898,138.876,138.883,99500000.0
2005-03-08 00:25:00,138.899,138.899,138.884,138.893,26700000.0
2005-03-08 00:26:00,138.885,138.893,138.873,138.881,88599999.0
2005-03-08 00:27:00,138.884,138.89,138.874,138.89,51599998.0
2005-03-08 00:28:00,138.873,138.883,138.859,138.871,63799999.0
2005-03-08 00:29:00,138.871,138.871,138.85,138.858,72600000.0
2005-03-08 00:30:00,138.865,138.895,138.865,138.895,131200002.0
2005-03-08 00:31:00,138.868,138.896,138.868,138.885,96500001.0
2005-03-08 00:32:00,138.874,138.874,138.871,138.871,30400000.0
2005-03-08 00:33:00,138.872,138.878,138.869,138.878,85100001.0
2005-03-08 00:34:00,138.88,138.885,138.875,138.875,136200001.0
2005-03-08 00:35:00,138.877,138.886,138.874,138.878,56000000.0
2005-03-08 00:36:00,138.869,138.869,138.855,138.855,32000000.0
2005-03-08 00:37:00,138.862,138.864,138.853,138.858,129499998.0
2005-03-08 00:38:00,138.858,138.871,138.85,138.859,50900000.0
2005-03-08 00:39:00,138.887,138.901,138.868,138.872,164399995.0
2005-03-08 00:40:00,138.877,138.877,138.864,138.877,44800000.0
2005-03-08 00:41:00,138.883,138.892,138.874,138.89,179400004.0
2005-03-08 00:42:00,138.876,138.896,138.876,138.896,83199998.0
2005-03-08 00:43:00,138.9,138.9,138.878,138.887,51100000.0
2005-03-08 00:44:00,138.881,138.885,138.87,138.885,77600000.0
2005-03-08 00:45:00,138.887,138.906,138.885,138.887,90400000.0
2005-03-08 00:46:00,138.892,138.91,138.892,138.893,55400001.0
2005-03-08 00:47:00,138.905,138.927,138.901,138.917,86400000.0
2005-03-08 00:48:00,138.93,138.938,138.921,138.936,87099999.0
2005-03-08 00:49:00,138.938,138.938,138.93,138.93,140600002.0
2005-03-08 00:50:00,138.935,138.944,138.928,138.933,64100001.0
2005-03-08 00:51:00,138.932,138.932,138.917,138.921,110300000.0
2005-03-08 00:52:00,138.927,138.939,138.921,138.935,139199999.0
2005-03-08 00:53:00,138.939,138.939,138.924,138.924,38700000.0
2005-03-08 00:54:00,138.922,138.932,138.92,138.924,68500000.0
2005-03-08 00:55:00,138.928,138.951,138.928,138.938,188900001.0
2005-03-08 00:56:00,138.919,138.923,138.911,138.911,89000000.0
2005-03-08 00:57:00,138.911,138.929,138.909,138.909,121400002.0
2005-03-08 00:58:00,138.912,138.92,138.911,138.918,67400001.0
2005-03-08 00:59:00,138.927,138.927,138.916,138.916,36600000.0
2005-03-08 01:00:00,138.915,138.925,138.915,138.92,128499998.0
2005-03-08 01:01:00,138.941,138.941,138.913,138.927,71700000.0
2005-03-08 01:02:00,138.927,138.927,138.917,138.923,90000000.0
2005-03-08 01:03:00,138.916,138.925,138.916,138.919,73400002.0
2005-03-08 01:04:00,138.917,138.924,138.91,138.912,174200004.0
2005-03-08 01:05:00,138.915,138.929,138.915,138.921,16200000.0
2005-03-08 01:06:00,138.933,138.933,138.92,138.927,78299997.0
2005-03-08 01:07:00,138.922,138.928,138.918,138.922,69600000.0
2005-03-08 01:08:00,138.928,138.928,138.923,138.928,91900001.0
2005-03-08 01:09:00,138.925,138.937,138.918,138.925,68000000.0
2005-03-08 01:10:00,138.927,138.933,138.917,138.922,104900000.0
2005-03-08 01:11:00,138.924,138.937,138.924,138.924,91900000.0
2005-03-08 01:12:00,138.932,138.932,138.917,138.921,236500005.0
2005-03-08 01:13:00,138.922,138.927,138.921,138.922,57500000.0
2005-03-08 01:14:00,138.922,138.93,138.915,138.917,48400000.0
2005-03-08 01:15:00,138.937,138.937,138.926,138.927,70000000.0
2005-03-08 01:16:00,138.938,138.942,138.93,138.938,124600002.0
2005-03-08 01:17:00,138.928,138.931,138.916,138.916,204500005.0
2005-03-08 01:18:00,138.93,138.93,138.921,138.921,100299998.0
2005-03-08 01:19:00,138.925,138.925,138.901,138.901,105300000.0
2005-03-08 01:20:00,138.906,138.913,138.895,138.908,66799999.0
2005-03-08 01:21:00,138.903,138.92,138.903,138.905,43000000.0
2005-03-08 01:22:00,138.905,138.915,138.905,138.91,118200003.0
2005-03-08 01:23:00,138.905,138.907,138.893,138.893,86700000.0
2005-03-08 01:24:00,138.898,138.901,138.884,138.884,40799998.0
2005-03-08 01:25:00,138.895,138.906,138.888,138.888,58199999.0
2005-03-08 01:26:00,138.902,138.906,138.883,138.893,102500001.0
2005-03-08 01:27:00,138.901,138.904,138.9,138.9,51099999.0
2005-03-08 01:28:00,138.905,138.908,138.898,138.898,65300000.0
2005-03-08 01:29:00,138.907,138.907,138.897,138.897,62299999.0
2005-03-08 01:30:00,138.891,138.902,138.885,138.902,216600002.0
2005-03-08 01:31:00,138.905,138.905,138.879,138.896,168100001.0
2005-03-08 01:32:00,138.892,138.9,138.892,138.899,41800000.0
2005-03-08 01:33:00,138.893,138.926,138.893,138.92,139700003.0
2005-03-08 01:34:00,138.93,138.933,138.914,138.92,100899999.0
2005-03-08 01:35:00,138.927,138.928,138.921,138.928,79100001.0
2005-03-08 01:36:00,138.923,138.939,138.923,138.93,189399998.0
2005-03-08 01:37:00,138.937,138.948,138.922,138.925,136200001.0
2005-03-08 01:38:00,138.936,138.945,138.92,138.928,104400001.0
2005-03-08 01:39:00,138.935,138.935,138.923,138.93,108600002.0
2005-03-08 01:40:00,138.93,138.93,138.922,138.93,83700000.0
2005-03-08 01:41:00,138.928,138.93,138.907,138.907,35199999.0
2005-03-08 01:42:00,138.913,138.913,138.898,138.901,152999999.0
2005-03-08 01:43:00,138.904,138.91,138.894,138.903,99700001.0
2005-03-08 01:44:00,138.902,138.917,138.902,138.91,102400001.0
2005-03-08 01:45:00,138.926,138.93,138.921,138.93,50400000.0
2005-03-08 01:46:00,138.93,138.93,138.924,138.927,43100000.0
2005-03-08 01:47:00,138.93,138.935,138.927,138.927,91600002.0
2005-03-08 01:48:00,138.915,138.927,138.914,138.927,91899999.0
2005-03-08 01:49:00,138.93,138.935,138.923,138.93,88400001.0
2005-03-08 01:50:00,138.917,138.924,138.905,138.91,71699999.0
2005-03-08 01:51:00,138.912,138.919,138.894,138.897,86899999.0
2005-03-08 01:52:00,138.892,138.894,138.877,138.884,100900000.0
2005-03-08 01:53:00,138.895,138.907,138.887,138.898,134099998.0
2005-03-08 01:54:00,138.916,138.917,138.89,138.89,92200002.0
2005-03-08 01:55:00,138.903,138.917,138.889,138.91,128600004.0
2005-03-08 01:56:00,138.925,138.925,138.895,138.903,143100001.0
2005-03-08 01:57:00,138.903,138.915,138.903,138.911,121399997.0
2005-03-08 01:58:00,138.917,138.917,138.913,138.913,34400000.0
2005-03-08 01:59:00,138.914,138.914,138.903,138.912,79899999.0
2005-03-08 02:00:00,138.909,138.909,138.895,138.901,39300000.0
2005-03-08 02:01:00,138.908,138.909,138.897,138.897,140899998.0
2005-03-08 02:02:00,138.914,138.927,138.898,138.898,107500000.0
2005-03-08 02:03:00,138.935,138.94,138.908,138.922,95600001.0
2005-03-08 02:04:00,138.937,138.945,138.936,138.945,138799999.0
2005-03-08 02:05:00,138.931,138.946,138.931,138.933,62300001.0
2005-03-08 02:06:00,138.936,138.944,138.933,138.943,88299999.0
2005-03-08 02:07:00,138.934,138.934,138.915,138.918,105299998.0
2005-03-08 02:08:00,138.928,138.932,138.92,138.92,92900000.0
2005-03-08 02:09:00,138.927,138.929,138.923,138.923,95100001.0
2005-03-08 02:10:00,138.92,138.925,138.915,138.92,30200000.0
2005-03-08 02:11:00,138.924,138.937,138.924,138.935,91200001.0
2005-03-08 02:12:00,138.928,138.943,138.924,138.943,49900000.0
2005-03-08 02:13:00,138.945,138.945,138.93,138.943,98900000.0
2005-03-08 02:14:00,138.941,138.955,138.927,138.955,97799999.0
2005-03-08 02:15:00,138.961,138.963,138.954,138.959,88800000.0
2005-03-08 02:16:00,138.966,138.967,138.959,138.962,81900000.0
2005-03-08 02:17:00,138.968,138.968,138.944,138.944,74799999.0
2005-03-08 02:18:00,138.941,138.961,138.941,138.961,161000003.0
2005-03-08 02:19:00,138.955,138.955,138.947,138.95,93500000.0
2005-03-08 02:20:00,138.96,138.96,138.944,138.95,59000001.0
2005-03-08 02:21:00,138.957,138.964,138.954,138.954,93300000.0
2005-03-08 02:22:00,138.959,138.968,138.954,138.96,51800000.0
2005-03-08 02:23:00,138.961,138.964,138.947,138.947,45299999.0
2005-03-08 02:24:00,138.965,138.965,138.954,138.965,95700002.0
2005-03-08 02:25:00,138.96,138.965,138.957,138.965,43200000.0
2005-03-08 02:26:00,138.985,138.989,138.974,138.98,103200002.0
2005-03-08 02:27:00,138.988,138.988,138.983,138.983,24600000.0
2005-03-08 02:28:00,138.985,138.989,138.981,138.981,69500001.0
2005-03-08 02:29:00,138.973,138.99,138.965,138.965,131999999.0
2005-03-08 02:30:00,138.956,138.956,138.952,138.952,71900002.0
2005-03-08 02:31:00,138.962,138.962,138.944,138.95,142699995.0
2005-03-08 02:32:00,138.947,138.949,138.94,138.941,142800000.0
2005-03-08 02:33:00,138.94,138.947,138.94,138.947,118999996.0
2005-03-08 02:34:00,138.94,138.942,138.931,138.931,42900000.0
2005-03-08 02:35:00,138.922,138.922,138.898,138.899,78000002.0
2005-03-08 02:36:00,138.892,138.904,138.884,138.884,159500003.0
2005-03-08 02:37:00,138.883,138.885,138.857,138.857,68999999.0
2005-03-08 02:38:00,138.872,138.881,138.852,138.864,76700000.0
2005-03-08 02:39:00,138.861,138.868,138.848,138.848,63200000.0
2005-03-08 02:40:00,138.843,138.845,138.826,138.831,160499997.0
2005-03-08 02:41:00,138.835,138.84,138.818,138.82,55100000.0
2005-03-08 02:42:00,138.817,138.835,138.817,138.823,127100000.0
2005-03-08 02:43:00,138.834,138.838,138.832,138.832,97400002.0
2005-03-08 02:44:00,138.839,138.844,138.833,138.833,20900000.0
2005-03-08 02:45:00,138.845,138.867,138.845,138.86,107800001.0
2005-03-08 02:46:00,138.864,138.864,138.822,138.836,127100001.0
2005-03-08 02:47:00,138.832,138.835,138.816,138.82,45500000.0
2005-03-08 02:48:00,138.824,138.832,138.817,138.817,26900000.0
2005-03-08 02:49:00,138.824,138.836,138.824,138.83,146300003.0
2005-03-08 02:50:00,138.835,138.841,138.821,138.838,61699999.0
2005-03-08 02:51:00,138.832,138.841,138.829,138.829,72000000.0
2005-03-08 02:52:00,138.835,138.846,138.834,138.846,75300002.0
2005-03-08 02:53:00,138.84,138.84,138.83,138.84,84000001.0
2005-03-08 02:54:00,138.841,138.844,138.828,138.832,154500001.0
2005-03-08 02:55:00,138.843,138.85,138.821,138.821,57599998.0
2005-03-08 02:56:00,138.853,138.855,138.831,138.835,93999999.0
2005-03-08 02:57:00,138.848,138.865,138.848,138.855,66399999.0
2005-03-08 02:58:00,138.873,138.878,138.869,138.878,102300000.0
2005-03-08 02:59:00,138.878,138.886,138.874,138.875,89400000.0
2005-03-08 03:00:00,138.886,138.9,138.886,138.887,52800000.0
2005-03-08 03:01:00,138.89,138.894,138.885,138.894,85299999.0
2005-03-08 03:02:00,138.888,138.899,138.887,138.891,89500002.0
2005-03-08 03:03:00,138.897,138.911,138.897,138.901,72500001.0
2005-03-08 03:04:00,138.893,138.895,138.87,138.87,42800000.0
2005-03-08 03:05:00,138.866,138.866,138.844,138.844,78700000.0
2005-03-08 03:06:00,138.843,138.843,138.817,138.817,87599999.0
2005-03-08 03:07:00,138.817,138.831,138.817,138.83,176200001.0
2005-03-08 03:08:00,138.831,138.834,138.831,138.834,69500000.0
2005-03-08 03:09:00,138.825,138.825,138.825,138.825,4800000.0
2005-03-08 03:10:00,138.825,138.825,138.808,138.808,17600000.0
2005-03-08 03:11:00,138.812,138.815,138.8,138.8,53599999.0
2005-03-08 03:12:00,138.809,138.818,138.799,138.799,71700000.0
2005-03-08 03:13:00,138.81,138.815,138.801,138.801,68800000.0
2005-03-08 03:14:00,138.811,138.821,138.8,138.811,139600001.0
2005-03-08 03:15:00,138.824,138.832,138.821,138.829,99799998.0
2005-03-08 03:16:00,138.823,138.838,138.823,138.83,97400000.0
2005-03-08 03:17:00,138.843,138.843,138.828,138.834,28000000.0
2005-03-08 03:18:00,138.825,138.837,138.825,138.835,64300000.0
2005-03-08 03:19:00,138.836,138.836,138.834,138.834,15200000.0
2005-03-08 03:20:00,138.837,138.84,138.831,138.832,90800002.0
2005-03-08 03:21:00,138.833,138.848,138.83,138.834,109999998.0
2005-03-08 03:22:00,138.84,138.842,138.828,138.84,61900000.0
2005-03-08 03:23:00,138.837,138.847,138.837,138.838,77300000.0
2005-03-08 03:24:00,138.85,138.853,138.832,138.832,92300001.0
2005-03-08 03:25:00,138.836,138.858,138.836,138.844,74700000.0
2005-03-08 03:26:00,138.856,138.861,138.845,138.845,88900001.0
2005-03-08 03:27:00,138.85,138.861,138.845,138.845,97800000.0
2005-03-08 03:28:00,138.85,138.85,138.85,138.85,31900000.0
2005-03-08 03:29:00,138.847,138.847,138.833,138.833,61100000.0
2005-03-08 03:30:00,138.828,138.834,138.82,138.834,103799998.0
2005-03-08 03:31:00,138.847,138.847,138.829,138.832,57600000.0
2005-03-08 03:32:00,138.843,138.843,138.816,138.816,101100000.0
2005-03-08 03:33:00,138.816,138.816,138.788,138.805,86200000.0
2005-03-08 03:34:00,138.804,138.807,138.795,138.795,74300000.0
2005-03-08 03:35:00,138.802,138.819,138.802,138.812,76800000.0
2005-03-08 03:36:00,138.818,138.818,138.796,138.796,40300000.0
2005-03-08 03:37:00,138.801,138.801,138.786,138.79,119399998.0
2005-03-08 03:38:00,138.784,138.784,138.758,138.758,23700000.0
2005-03-08 03:39:00,138.762,138.786,138.756,138.772,168599999.0
2005-03-08 03:40:00,138.802,138.805,138.774,138.774,49900000.0
2005-03-08 03:41:00,138.78,138.792,138.774,138.791,78300002.0
2005-03-08 03:42:00,138.796,138.804,138.778,138.778,79099999.0
2005-03-08 03:43:00,138.794,138.803,138.775,138.783,86100000.0
2005-03-08 03:44:00,138.793,138.796,138.786,138.787,28800001.0
2005-03-08 03:45:00,138.802,138.806,138.798,138.798,62899999.0
2005-03-08 03:46:00,138.796,138.806,138.784,138.795,128599999.0
2005-03-08 03:47:00,138.791,138.798,138.785,138.789,93599999.0
2005-03-08 03:48:00,138.795,138.833,138.795,138.832,100399999.0
2005-03-08 03:49:00,138.812,138.812,138.808,138.808,67699999.0
2005-03-08 03:50:00,138.808,138.813,138.801,138.811,92399997.0
2005-03-08 03:51:00,138.81,138.81,138.795,138.795,13600000.0
2005-03-08 03:52:00,138.793,138.803,138.78,138.785,91700000.0
2005-03-08 03:53:00,138.802,138.81,138.795,138.795,45600000.0
2005-03-08 03:54:00,138.804,138.805,138.796,138.8,69399999.0
2005-03-08 03:55:00,138.798,138.804,138.795,138.796,84299999.0
2005-03-08 03:56:00,138.8,138.809,138.79,138.804,80300000.0
2005-03-08 03:57:00,138.818,138.82,138.795,138.804,191700000.0
2005-03-08 03:58:00,138.813,138.813,138.79,138.79,69500000.0
2005-03-08 03:59:00,138.793,138.798,138.793,138.798,43800000.0
2005-03-08 04:00:00,138.813,138.813,138.804,138.81,124899998.0
2005-03-08 04:01:00,138.819,138.844,138.819,138.833,106300000.0
2005-03-08 04:02:00,138.832,138.841,138.819,138.841,93700001.0
2005-03-08 04:03:00,138.84,138.84,138.803,138.831,106400003.0
2005-03-08 04:04:00,138.825,138.825,138.81,138.811,68300000.0
2005-03-08 04:05:00,138.809,138.819,138.809,138.819,11400000.0
2005-03-08 04:06:00,138.817,138.817,138.807,138.807,109899999.0
2005-03-08 04:07:00,138.822,138.822,138.81,138.81,116799999.0
2005-03-08 04:08:00,138.816,138.816,138.794,138.795,56900000.0
2005-03-08 04:09:00,138.79,138.827,138.79,138.818,126500000.0
2005-03-08 04:10:00,138.823,138.826,138.821,138.822,28300000.0
2005-03-08 04:11:00,138.817,138.824,138.815,138.815,96100001.0
2005-03-08 04:12:00,138.801,138.827,138.796,138.814,54600000.0
2005-03-08 04:13:00,138.813,138.813,138.801,138.813,62200000.0
2005-03-08 04:14:00,138.822,138.825,138.82,138.825,27199999.0
2005-03-08 04:15:00,138.813,138.813,138.797,138.8,24500000.0
2005-03-08 04:16:00,138.809,138.826,138.809,138.812,77900000.0
2005-03-08 04:17:00,138.822,138.824,138.798,138.807,107700001.0
2005-03-08 04:18:00,138.813,138.813,138.799,138.805,42400000.0
2005-03-08 04:19:00,138.82,138.82,138.81,138.81,74000000.0
2005-03-08 04:20:00,138.814,138.814,138.748,138.748,50300000.0
2005-03-08 04:21:00,138.758,138.767,138.745,138.745,125600000.0
2005-03-08 04:22:00,138.745,138.766,138.735,138.766,108499999.0
2005-03-08 04:23:00,138.772,138.788,138.772,138.788,48800000.0
2005-03-08 04:24:00,138.798,138.807,138.795,138.795,83299999.0
2005-03-08 04:25:00,138.79,138.8,138.784,138.784,54500001.0
2005-03-08 04:26:00,138.793,138.801,138.791,138.793,41500000.0
2005-03-08 04:27:00,138.79,138.79,138.775,138.79,41600000.0
2005-03-08 04:28:00,138.795,138.804,138.771,138.786,65200000.0
2005-03-08 04:29:00,138.805,138.815,138.802,138.808,66900000.0
2005-03-08 04:30:00,138.812,138.812,138.796,138.798,154500001.0
2005-03-08 04:31:00,138.801,138.81,138.797,138.807,42099999.0
2005-03-08 04:32:00,138.817,138.819,138.811,138.818,136299998.0
2005-03-08 04:33:00,138.818,138.822,138.811,138.812,43900001.0
2005-03-08 04:34:00,138.804,138.818,138.804,138.805,82099999.0
2005-03-08 04:35:00,138.81,138.81,138.81,138.81,4800000.0
2005-03-08 04:36:00,138.82,138.826,138.818,138.818,69599999.0
2005-03-08 04:37:00,138.825,138.825,138.815,138.823,124900000.0
2005-03-08 04:38:00,138.832,138.839,138.815,138.824,72700001.0
2005-03-08 04:39:00,138.834,138.834,138.809,138.809,109299999.0
2005-03-08 04:40:00,138.822,138.837,138.822,138.835,139499999.0
2005-03-08 04:41:00,138.832,138.834,138.811,138.834,97300000.0
2005-03-08 04:42:00,138.827,138.837,138.822,138.822,72500000.0
2005-03-08 04:43:00,138.834,138.845,138.834,138.84,69399999.0
2005-03-08 04:44:00,138.85,138.862,138.842,138.853,70200001.0
2005-03-08 04:45:00,138.849,138.859,138.838,138.838,91800000.0
2005-03-08 04:46:00,138.815,138.851,138.811,138.847,88200000.0
2005-03-08 04:47:00,138.854,138.858,138.843,138.854,77200000.0
2005-03-08 04:48:00,138.85,138.86,138.849,138.85,99899999.0
2005-03-08 04:49:00,138.852,138.857,138.849,138.852,77800002.0
2005-03-08 04:50:00,138.857,138.865,138.846,138.849,89700002.0
2005-03-08 04:51:00,138.852,138.852,138.836,138.836,18100000.0
2005-03-08 04:52:00,138.845,138.851,138.84,138.842,53900000.0
2005-03-08 04:53:00,138.85,138.85,138.85,138.85,7000000.0
2005-03-08 04:54:00,138.847,138.847,138.837,138.837,84600000.0
2005-03-08 04:55:00,138.856,138.856,138.843,138.843,115799999.0
2005-03-08 04:56:00,138.838,138.843,138.836,138.836,84000000.0
2005-03-08 04:57:00,138.843,138.846,138.838,138.84,32400000.0
2005-03-08 04:58:00,138.843,138.846,138.831,138.834,73899998.0
2005-03-08 04:59:00,138.837,138.841,138.833,138.833,123900003.0
2005-03-08 05:00:00,138.832,138.84,138.83,138.83,133399999.0
2005-03-08 05:01:00,138.836,138.847,138.833,138.833,33700000.0
2005-03-08 05:02:00,138.829,138.836,138.829,138.836,22400000.0
2005-03-08 05:03:00,138.842,138.842,138.827,138.827,86299999.0
2005-03-08 05:04:00,138.826,138.837,138.826,138.832,197099998.0
2005-03-08 05:05:00,138.829,138.829,138.822,138.822,46399999.0
2005-03-08 05:06:00,138.812,138.824,138.812,138.812,43800000.0
2005-03-08 05:07:00,138.817,138.831,138.817,138.817,49600000.0
2005-03-08 05:08:00,138.832,138.844,138.823,138.83,150299998.0
2005-03-08 05:09:00,138.837,138.843,138.828,138.843,109100000.0
2005-03-08 05:10:00,138.827,138.836,138.821,138.836,90000000.0
2005-03-08 05:11:00,138.846,138.846,138.825,138.831,146500001.0
2005-03-08 05:12:00,138.832,138.839,138.832,138.837,9600000.0
2005-03-08 05:13:00,138.848,138.848,138.838,138.838,49700000.0
2005-03-08 05:14:00,138.843,138.843,138.829,138.83,70400000.0
2005-03-08 05:15:00,138.84,138.85,138.837,138.837,63999999.0
2005-03-08 05:16:00,138.857,138.858,138.839,138.848,100499999.0
2005-03-08 05:17:00,138.836,138.851,138.836,138.843,86799999.0
2005-03-08 05:18:00,138.851,138.851,138.832,138.839,112100001.0
2005-03-08 05:19:00,138.842,138.842,138.831,138.833,18000000.0
2005-03-08 05:20:00,138.837,138.837,138.817,138.817,105100000.0
2005-03-08 05:21:00,138.828,138.835,138.82,138.82,87099999.0
2005-03-08 05:22:00,138.83,138.835,138.828,138.832,119800002.0
2005-03-08 05:23:00,138.822,138.835,138.822,138.835,47200000.0
2005-03-08 05:24:00,138.838,138.839,138.835,138.835,103799998.0
2005-03-08 05:25:00,138.828,138.842,138.824,138.824,49100000.0
2005-03-08 05:26:00,138.83,138.83,138.825,138.827,82199998.0
2005-03-08 05:27:00,138.811,138.829,138.811,138.829,68500001.0
2005-03-08 05:28:00,138.83,138.835,138.83,138.835,43600001.0
2005-03-08 05:29:00,138.833,138.833,138.816,138.826,84099999.0
2005-03-08 05:30:00,138.828,138.828,138.821,138.827,82199998.0
2005-03-08 05:31:00,138.824,138.831,138.823,138.823,102700001.0
2005-03-08 05:32:00,138.83,138.83,138.822,138.822,17500000.0
2005-03-08 05:33:00,138.838,138.838,138.831,138.838,61899999.0
2005-03-08 05:34:00,138.831,138.836,138.831,138.836,5600000.0
2005-03-08 05:35:00,138.84,138.845,138.84,138.845,36800000.0
2005-03-08 05:36:00,138.855,138.855,138.841,138.855,75500000.0
2005-03-08 05:37:00,138.835,138.844,138.832,138.843,65300000.0
2005-03-08 05:38:00,138.85,138.85,138.85,138.85,17000000.0
2005-03-08 05:39:00,138.851,138.861,138.847,138.85,121499999.0
2005-03-08 05:40:00,138.851,138.861,138.851,138.858,78100002.0
2005-03-08 05:41:00,138.847,138.847,138.835,138.835,67499999.0
2005-03-08 05:42:00,138.849,138.852,138.846,138.846,10000000.0
2005-03-08 05:43:00,138.859,138.863,138.855,138.855,55300001.0
2005-03-08 05:44:00,138.854,138.859,138.852,138.852,165399998.0
2005-03-08 05:45:00,138.794,138.858,138.794,138.858,128599998.0
2005-03-08 05:46:00,138.856,138.858,138.839,138.839,100800001.0
2005-03-08 05:47:00,138.845,138.849,138.842,138.842,82100000.0
2005-03-08 05:48:00,138.847,138.849,138.842,138.842,67399998.0
2005-03-08 05:49:00,138.848,138.852,138.84,138.84,113799997.0
2005-03-08 05:50:00,138.843,138.846,138.84,138.842,78899998.0
2005-03-08 05:51:00,138.842,138.842,138.82,138.827,171599997.0
2005-03-08 05:52:00,138.835,138.847,138.835,138.838,104199998.0
2005-03-08 05:53:00,138.84,138.845,138.835,138.837,106599999.0
2005-03-08 05:54:00,138.843,138.851,138.843,138.843,94000000.0
2005-03-08 05:55:00,138.842,138.851,138.839,138.841,48200000.0
2005-03-08 05:56:00,138.84,138.847,138.84,138.842,126600002.0
2005-03-08 05:57:00,138.839,138.847,138.839,138.842,112600000.0
2005-03-08 05:58:00,138.843,138.855,138.839,138.845,81100000.0
2005-03-08 05:59:00,138.84,138.865,138.84,138.849,140000000.0
2005-03-08 06:00:00,138.851,138.865,138.848,138.865,103099997.0
2005-03-08 06:01:00,138.863,138.863,138.862,138.862,25500000.0
2005-03-08 06:02:00,138.825,138.86,138.825,138.86,51200000.0
2005-03-08 06:03:00,138.86,138.863,138.855,138.855,104799999.0
2005-03-08 06:04:00,138.851,138.854,138.851,138.854,9100000.0
2005-03-08 06:05:00,138.858,138.858,138.842,138.85,61700000.0
2005-03-08 06:06:00,138.857,138.862,138.85,138.858,132399999.0
2005-03-08 06:07:00,138.863,138.873,138.859,138.859,137700002.0
2005-03-08 06:08:00,138.865,138.865,138.846,138.857,35500000.0
2005-03-08 06:09:00,138.86,138.868,138.851,138.853,93500000.0
2005-03-08 06:10:00,138.855,138.855,138.844,138.85,134099998.0
2005-03-08 06:11:00,138.846,138.87,138.846,138.87,62200000.0
2005-03-08 06:12:00,138.864,138.865,138.861,138.862,62500000.0
2005-03-08 06:13:00,138.857,138.869,138.857,138.857,99899999.0
2005-03-08 06:14:00,138.86,138.86,138.845,138.848,104899998.0
2005-03-08 06:15:00,138.859,138.859,138.849,138.849,62700000.0
2005-03-08 06:16:00,138.857,138.858,138.846,138.85,79100001.0
2005-03-08 06:17:00,138.854,138.869,138.854,138.868,49099999.0
2005-03-08 06:18:00,138.863,138.867,138.845,138.845,56300000.0
2005-03-08 06:19:00,138.848,138.852,138.839,138.847,163400002.0
2005-03-08 06:20:00,138.845,138.855,138.845,138.855,56399997.0
2005-03-08 06:21:00,138.862,138.864,138.858,138.864,82400000.0
2005-03-08 06:22:00,138.85,138.866,138.85,138.857,83200000.0
2005-03-08 06:23:00,138.862,138.865,138.845,138.86,84899998.0
2005-03-08 06:24:00,138.869,138.876,138.866,138.873,46100000.0
2005-03-08 06:25:00,138.868,138.876,138.861,138.863,45600000.0
2005-03-08 06:26:00,138.862,138.868,138.862,138.868,22500000.0
2005-03-08 06:27:00,138.869,138.872,138.864,138.867,50499998.0
2005-03-08 06:28:00,138.864,138.887,138.862,138.872,126200001.0
2005-03-08 06:29:00,138.878,138.905,138.876,138.897,115599998.0
2005-03-08 06:30:00,138.888,138.892,138.885,138.887,116000003.0
2005-03-08 06:31:00,138.886,138.896,138.886,138.89,120300001.0
2005-03-08 06:32:00,138.896,138.896,138.883,138.888,117699997.0
2005-03-08 06:33:00,138.889,138.896,138.886,138.896,56199998.0
2005-03-08 06:34:00,138.878,138.887,138.878,138.883,39800000.0
2005-03-08 06:35:00,138.888,138.891,138.882,138.882,40000000.0
2005-03-08 06:36:00,138.887,138.898,138.887,138.892,68699999.0
2005-03-08 06:37:00,138.903,138.903,138.89,138.903,72600001.0
2005-03-08 06:38:00,138.897,138.897,138.887,138.887,8100000.0
2005-03-08 06:39:00,138.879,138.897,138.877,138.895,73200000.0
2005-03-08 06:40:00,138.875,138.896,138.875,138.877,93099999.0
2005-03-08 06:41:00,138.88,138.891,138.874,138.887,102200001.0
2005-03-08 06:42:00,138.895,138.895,138.885,138.886,46400000.0
2005-03-08 06:43:00,138.897,138.897,138.887,138.887,90200000.0
2005-03-08 06:44:00,138.903,138.927,138.897,138.9,92999998.0
2005-03-08 06:45:00,138.904,138.918,138.89,138.9,99900000.0
2005-03-08 06:46:00,138.904,138.906,138.885,138.885,95599999.0
2005-03-08 06:47:00,138.901,138.906,138.895,138.895,95199999.0
2005-03-08 06:48:00,138.901,138.912,138.901,138.901,92300001.0
2005-03-08 06:49:00,138.91,138.917,138.91,138.91,13100000.0
2005-03-08 06:50:00,138.919,138.923,138.909,138.916,90499999.0
2005-03-08 06:51:00,138.911,138.923,138.907,138.92,90100001.0
2005-03-08 06:52:00,138.912,138.912,138.9,138.9,86699999.0
2005-03-08 06:53:00,138.912,138.917,138.908,138.91,74799999.0
2005-03-08 06:54:00,138.914,138.918,138.906,138.906,24800000.0
2005-03-08 06:55:00,138.905,138.915,138.905,138.908,143899998.0
2005-03-08 06:56:00,138.915,138.915,138.903,138.91,158200004.0
2005-03-08 06:57:00,138.893,138.893,138.859,138.885,72000000.0
2005-03-08 06:58:00,138.893,138.899,138.857,138.89,99800002.0
2005-03-08 06:59:00,138.904,138.915,138.903,138.913,100300001.0
2005-03-08 07:00:00,138.938,138.941,138.92,138.938,87200001.0
2005-03-08 07:01:00,138.924,138.925,138.908,138.925,41100000.0
2005-03-08 07:02:00,138.918,138.92,138.91,138.92,39200000.0
2005-03-08 07:03:00,138.93,138.937,138.92,138.937,104699998.0
2005-03-08 07:04:00,138.934,138.934,138.906,138.92,146999997.0
2005-03-08 07:05:00,138.908,138.926,138.908,138.914,158599998.0
2005-03-08 07:06:00,138.911,138.921,138.91,138.91,98999999.0
2005-03-08 07:07:00,138.903,138.919,138.903,138.912,63200000.0
2005-03-08 07:08:00,138.918,138.921,138.904,138.91,100999999.0
2005-03-08 07:09:00,138.908,138.913,138.902,138.902,26400000.0
2005-03-08 07:10:00,138.894,138.918,138.894,138.917,21500000.0
2005-03-08 07:11:00,138.917,138.917,138.895,138.895,135600000.0
2005-03-08 07:12:00,138.91,138.91,138.908,138.91,174199999.0
2005-03-08 07:13:00,138.91,138.91,138.907,138.91,62899999.0
2005-03-08 07:14:00,138.912,138.918,138.909,138.917,115999998.0
2005-03-08 07:15:00,138.905,138.915,138.905,138.905,192299998.0
2005-03-08 07:16:00,138.905,138.915,138.905,138.91,76399999.0
2005-03-08 07:17:00,138.915,138.915,138.898,138.91,27200000.0
2005-03-08 07:18:00,138.906,138.918,138.905,138.912,108799998.0
2005-03-08 07:19:00,138.907,138.917,138.907,138.917,17600000.0
2005-03-08 07:20:00,138.912,138.925,138.912,138.925,86199999.0
2005-03-08 07:21:00,138.922,138.922,138.906,138.906,18700000.0
2005-03-08 07:22:00,138.909,138.914,138.905,138.905,86900000.0
2005-03-08 07:23:00,138.91,138.913,138.898,138.913,73300000.0
2005-03-08 07:24:00,138.9,138.928,138.9,138.918,109499999.0
2005-03-08 07:25:00,138.915,138.929,138.908,138.908,57599999.0
2005-03-08 07:26:00,138.92,138.925,138.918,138.92,77700001.0
2005-03-08 07:27:00,138.917,138.917,138.906,138.911,61599999.0
2005-03-08 07:28:00,138.92,138.92,138.918,138.92,99500002.0
2005-03-08 07:29:00,138.916,138.926,138.916,138.92,56400000.0
2005-03-08 07:30:00,138.927,138.947,138.927,138.938,143400000.0
2005-03-08 07:31:00,138.933,138.933,138.928,138.93,54400000.0
2005-03-08 07:32:00,138.934,138.936,138.934,138.936,10300000.0
2005-03-08 07:33:00,138.934,138.934,138.906,138.906,139400002.0
2005-03-08 07:34:00,138.911,138.933,138.911,138.933,83900000.0
2005-03-08 07:35:00,138.915,138.928,138.91,138.92,134900002.0
2005-03-08 07:36:00,138.932,138.935,138.906,138.916,84800000.0
2005-03-08 07:37:00,138.906,138.923,138.906,138.916,89899999.0
2005-03-08 07:38:00,138.922,138.925,138.922,138.925,8800000.0
2005-03-08 07:39:00,138.907,138.928,138.907,138.92,124399997.0
2005-03-08 07:40:00,138.915,138.924,138.913,138.913,151100003.0
2005-03-08 07:41:00,138.912,138.913,138.902,138.902,133399998.0
2005-03-08 07:42:00,138.904,138.908,138.904,138.908,9600000.0
2005-03-08 07:43:00,138.915,138.918,138.904,138.905,84999999.0
2005-03-08 07:44:00,138.904,138.908,138.901,138.903,61600000.0
2005-03-08 07:45:00,138.905,138.915,138.905,138.91,67899999.0
2005-03-08 07:46:00,138.908,138.918,138.9,138.9,92399999.0
2005-03-08 07:47:00,138.907,138.907,138.895,138.901,96699999.0
2005-03-08 07:48:00,138.912,138.914,138.907,138.907,116100001.0
2005-03-08 07:49:00,138.91,138.919,138.897,138.897,107699999.0
2005-03-08 07:50:00,138.93,138.93,138.912,138.924,121800000.0
2005-03-08 07:51:00,138.928,138.928,138.914,138.914,88000000.0
2005-03-08 07:52:00,138.922,138.934,138.911,138.911,81100000.0
2005-03-08 07:53:00,138.938,138.938,138.925,138.93,90300002.0
2005-03-08 07:54:00,138.93,138.935,138.923,138.927,47200001.0
2005-03-08 07:55:00,138.933,138.933,138.919,138.925,100500001.0
2005-03-08 07:56:00,138.925,138.925,138.901,138.901,34900000.0
2005-03-08 07:57:00,138.923,138.923,138.901,138.901,99700000.0
2005-03-08 07:58:00,138.918,138.918,138.902,138.902,56000001.0
2005-03-08 07:59:00,138.908,138.914,138.867,138.867,57900001.0
2005-03-08 08:00:00,138.858,138.915,138.855,138.915,86899999.0
2005-03-08 08:01:00,138.917,138.917,138.905,138.905,116599998.0
2005-03-08 08:02:00,138.907,138.936,138.906,138.912,144000003.0
2005-03-08 08:03:00,138.934,138.943,138.907,138.907,164399996.0
2005-03-08 08:04:00,138.919,138.924,138.904,138.909,90200000.0
2005-03-08 08:05:00,138.913,138.92,138.902,138.915,71700000.0
2005-03-08 08:06:00,138.919,138.922,138.906,138.922,103999999.0
2005-03-08 08:07:00,138.918,138.934,138.916,138.93,74700000.0
2005-03-08 08:08:00,138.938,138.938,138.93,138.93,48600000.0
2005-03-08 08:09:00,138.925,138.953,138.917,138.946,117600000.0
2005-03-08 08:10:00,138.972,138.974,138.96,138.967,113299999.0
2005-03-08 08:11:00,138.977,138.977,138.961,138.969,92200001.0
2005-03-08 08:12:00,138.968,138.968,138.938,138.938,78399999.0
2005-03-08 08:13:00,138.944,138.955,138.928,138.929,52200001.0
2005-03-08 08:14:00,138.95,138.957,138.947,138.952,113400000.0
2005-03-08 08:15:00,138.953,138.96,138.953,138.953,115100001.0
2005-03-08 08:16:00,138.947,138.962,138.937,138.962,173300000.0
2005-03-08 08:17:00,138.956,138.956,138.954,138.954,57500001.0
2005-03-08 08:18:00,138.952,138.966,138.949,138.949,77900001.0
2005-03-08 08:19:00,138.966,138.972,138.96,138.969,84500000.0
2005-03-08 08:20:00,138.969,138.969,138.946,138.962,28800000.0
2005-03-08 08:21:00,138.965,138.972,138.965,138.969,155100000.0
2005-03-08 08:22:00,138.969,138.969,138.966,138.968,60700001.0
2005-03-08 08:23:00,138.965,138.965,138.949,138.952,139800001.0
2005-03-08 08:24:00,138.96,138.96,138.953,138.957,98599999.0
2005-03-08 08:25:00,138.946,138.946,138.937,138.937,22400000.0
2005-03-08 08:26:00,138.94,138.952,138.94,138.952,102000001.0
2005-03-08 08:27:00,138.947,138.952,138.94,138.94,137000003.0
2005-03-08 08:28:00,138.948,138.948,138.929,138.929,150600000.0
2005-03-08 08:29:00,138.949,138.949,138.943,138.948,123899999.0
2005-03-08 08:30:00,138.952,138.958,138.94,138.943,126500000.0
2005-03-08 08:31:00,138.95,138.955,138.95,138.95,63999999.0
2005-03-08 08:32:00,138.95,138.95,138.95,138.95,19500000.0
2005-03-08 08:33:00,138.944,138.95,138.943,138.943,60799999.0
2005-03-08 08:34:00,138.944,138.957,138.944,138.948,102900001.0
2005-03-08 08:35:00,138.94,138.95,138.936,138.936,69100001.0
2005-03-08 08:36:00,138.94,138.949,138.94,138.941,94500001.0
2005-03-08 08:37:00,138.943,138.943,138.924,138.937,182599998.0
2005-03-08 08:38:00,138.939,138.939,138.931,138.933,91099998.0
2005-03-08 08:39:00,138.93,138.942,138.926,138.942,57700000.0
2005-03-08 08:40:00,138.942,138.944,138.928,138.935,110799997.0
2005-03-08 08:41:00,138.947,138.958,138.932,138.932,80200000.0
2005-03-08 08:42:00,138.96,138.966,138.951,138.957,104400000.0
2005-03-08 08:43:00,138.956,138.958,138.946,138.958,96800000.0
2005-03-08 08:44:00,138.961,138.972,138.956,138.958,116200001.0
2005-03-08 08:45:00,138.962,138.962,138.946,138.946,33900000.0
2005-03-08 08:46:00,138.958,138.958,138.949,138.95,48000000.0
2005-03-08 08:47:00,138.937,138.947,138.919,138.919,114300000.0
2005-03-08 08:48:00,138.917,138.917,138.901,138.903,62200000.0
2005-03-08 08:49:00,138.885,138.905,138.885,138.9,142600000.0
2005-03-08 08:50:00,138.911,138.912,138.897,138.912,47999999.0
2005-03-08 08:51:00,138.921,138.941,138.918,138.928,100699999.0
2005-03-08 08:52:00,138.92,138.92,138.903,138.903,76100001.0
2005-03-08 08:53:00,138.896,138.907,138.896,138.901,98300000.0
2005-03-08 08:54:00,138.892,138.892,138.888,138.888,24500000.0
2005-03-08 08:55:00,138.878,138.878,138.854,138.864,97400000.0
2005-03-08 08:56:00,138.873,138.884,138.863,138.884,81600000.0
2005-03-08 08:57:00,138.877,138.879,138.864,138.864,139699997.0
2005-03-08 08:58:00,138.875,138.876,138.859,138.859,85400000.0
2005-03-08 08:59:00,138.858,138.86,138.844,138.856,156699999.0
2005-03-08 09:00:00,138.853,138.867,138.853,138.86,55200000.0
2005-03-08 09:01:00,138.862,138.871,138.857,138.857,44800000.0
2005-03-08 09:02:00,138.848,138.866,138.848,138.86,80999999.0
2005-03-08 09:03:00,138.861,138.861,138.853,138.854,75700000.0
2005-03-08 09:04:00,138.858,138.88,138.856,138.877,107700000.0
2005-03-08 09:05:00,138.877,138.877,138.854,138.854,50000000.0
2005-03-08 09:06:00,138.852,138.852,138.837,138.837,147200002.0
2005-03-08 09:07:00,138.836,138.848,138.828,138.845,140199998.0
2005-03-08 09:08:00,138.842,138.851,138.842,138.843,74099999.0
2005-03-08 09:09:00,138.848,138.849,138.831,138.838,136100000.0
2005-03-08 09:10:00,138.831,138.844,138.831,138.842,126700001.0
2005-03-08 09:11:00,138.85,138.85,138.828,138.845,42400000.0
2005-03-08 09:12:00,138.841,138.849,138.84,138.842,109700000.0
2005-03-08 09:13:00,138.843,138.844,138.841,138.843,32000000.0
2005-03-08 09:14:00,138.842,138.854,138.842,138.843,121799999.0
2005-03-08 09:15:00,138.843,138.849,138.839,138.843,109200002.0
2005-03-08 09:16:00,138.835,138.84,138.835,138.84,4800000.0
2005-03-08 09:17:00,138.835,138.845,138.835,138.845,53300000.0
2005-03-08 09:18:00,138.839,138.853,138.839,138.853,40100000.0
2005-03-08 09:19:00,138.843,138.846,138.841,138.846,37800000.0
2005-03-08 09:20:00,138.852,138.871,138.841,138.846,41100001.0
2005-03-08 09:21:00,138.871,138.871,138.859,138.859,67800000.0
2005-03-08 09:22:00,138.864,138.885,138.864,138.885,127699996.0
2005-03-08 09:23:00,138.89,138.898,138.867,138.881,185699997.0
2005-03-08 09:24:00,138.884,138.893,138.884,138.887,86000001.0
2005-03-08 09:25:00,138.885,138.895,138.881,138.893,101700001.0
2005-03-08 09:26:00,138.882,138.901,138.882,138.892,154599998.0
2005-03-08 09:27:00,138.902,138.902,138.882,138.893,70400000.0
2005-03-08 09:28:00,138.884,138.905,138.884,138.901,100300000.0
2005-03-08 09:29:00,138.903,138.903,138.883,138.889,77200001.0
2005-03-08 09:30:00,138.892,138.898,138.886,138.891,72500000.0
2005-03-08 09:31:00,138.89,138.89,138.877,138.887,73900000.0
2005-03-08 09:32:00,138.881,138.885,138.873,138.885,68700001.0
2005-03-08 09:33:00,138.877,138.885,138.867,138.867,53100000.0
2005-03-08 09:34:00,138.86,138.868,138.852,138.852,92600000.0
2005-03-08 09:35:00,138.846,138.855,138.842,138.842,89100000.0
2005-03-08 09:36:00,138.851,138.851,138.834,138.845,104800000.0
2005-03-08 09:37:00,138.846,138.861,138.845,138.856,110099999.0
2005-03-08 09:38:00,138.867,138.874,138.852,138.856,191699998.0
2005-03-08 09:39:00,138.877,138.877,138.862,138.862,68100001.0
2005-03-08 09:40:00,138.87,138.873,138.851,138.858,167500000.0
2005-03-08 09:41:00,138.863,138.863,138.846,138.846,74400002.0
2005-03-08 09:42:00,138.847,138.861,138.84,138.859,118200001.0
2005-03-08 09:43:00,138.856,138.875,138.847,138.856,72500000.0
2005-03-08 09:44:00,138.872,138.877,138.856,138.877,110600001.0
2005-03-08 09:45:00,138.875,138.881,138.867,138.873,87100000.0
2005-03-08 09:46:00,138.892,138.931,138.888,138.931,70200000.0
2005-03-08 09:47:00,138.944,138.949,138.925,138.934,84700001.0
2005-03-08 09:48:00,138.962,138.963,138.932,138.932,38200000.0
2005-03-08 09:49:00,138.928,138.943,138.924,138.927,138599999.0
2005-03-08 09:50:00,138.929,138.936,138.928,138.931,116099999.0
2005-03-08 09:51:00,138.933,138.944,138.921,138.943,124299999.0
2005-03-08 09:52:00,138.954,138.957,138.944,138.947,134399997.0
2005-03-08 09:53:00,138.952,138.953,138.928,138.93,85299999.0
2005-03-08 09:54:00,138.925,138.955,138.922,138.951,31200000.0
2005-03-08 09:55:00,138.947,138.947,138.932,138.939,33300000.0
2005-03-08 09:56:00,138.953,138.96,138.94,138.952,100200001.0
2005-03-08 09:57:00,138.954,138.978,138.953,138.97,167700003.0
2005-03-08 09:58:00,138.982,138.988,138.976,138.98,93400000.0
2005-03-08 09:59:00,138.971,138.974,138.961,138.962,92100000.0
2005-03-08 10:00:00,138.952,138.952,138.936,138.941,130599999.0
2005-03-08 10:01:00,138.937,138.943,138.927,138.935,62900001.0
2005-03-08 10:02:00,138.934,138.966,138.93,138.961,116300001.0
2005-03-08 10:03:00,138.977,138.977,138.949,138.959,178600000.0
2005-03-08 10:04:00,138.968,138.981,138.966,138.973,54900000.0
2005-03-08 10:05:00,138.985,139.02,138.977,139.016,121300001.0
2005-03-08 10:06:00,139.025,139.056,139.025,139.05,115100002.0
2005-03-08 10:07:00,139.045,139.045,139.009,139.009,36700000.0
2005-03-08 10:08:00,139.022,139.022,139.008,139.008,43200000.0
2005-03-08 10:09:00,139.016,139.018,138.996,139.008,90600000.0
2005-03-08 10:10:00,139.017,139.017,138.991,138.991,104699999.0
2005-03-08 10:11:00,139.001,139.015,138.991,138.994,101400001.0
2005-03-08 10:12:00,138.987,138.993,138.958,138.958,112600000.0
2005-03-08 10:13:00,138.967,138.967,138.939,138.94,60700000.0
2005-03-08 10:14:00,138.945,138.945,138.909,138.909,55200000.0
2005-03-08 10:15:00,138.935,138.962,138.923,138.942,132200000.0
2005-03-08 10:16:00,138.955,138.97,138.954,138.956,66400000.0
2005-03-08 10:17:00,138.945,138.945,138.907,138.91,72399999.0
2005-03-08 10:18:00,138.919,138.919,138.895,138.895,62000000.0
2005-03-08 10:19:00,138.891,138.922,138.891,138.909,95199998.0
2005-03-08 10:20:00,138.897,138.914,138.895,138.914,138700000.0
2005-03-08 10:21:00,138.935,138.946,138.925,138.934,58100001.0
2005-03-08 10:22:00,138.955,138.965,138.922,138.956,143199999.0
2005-03-08 10:23:00,138.957,138.957,138.95,138.95,48500000.0
2005-03-08 10:24:00,138.958,138.958,138.929,138.929,53600000.0
2005-03-08 10:25:00,138.926,138.945,138.911,138.911,90900001.0
2005-03-08 10:26:00,138.905,138.909,138.882,138.882,195000002.0
2005-03-08 10:27:00,138.87,138.885,138.862,138.865,93100000.0
2005-03-08 10:28:00,138.852,138.862,138.848,138.862,78700001.0
2005-03-08 10:29:00,138.882,138.889,138.871,138.889,44300001.0
2005-03-08 10:30:00,138.885,138.89,138.867,138.867,50700000.0
2005-03-08 10:31:00,138.887,138.887,138.816,138.876,113399999.0
2005-03-08 10:32:00,138.893,138.893,138.872,138.872,64699998.0
2005-03-08 10:33:00,138.864,138.876,138.864,138.875,40300000.0
2005-03-08 10:34:00,138.866,138.884,138.864,138.883,83900002.0
2005-03-08 10:35:00,138.885,138.893,138.868,138.883,111099998.0
2005-03-08 10:36:00,138.876,138.902,138.875,138.886,143200001.0
2005-03-08 10:37:00,138.884,138.89,138.877,138.882,62400000.0
2005-03-08 10:38:00,138.878,138.902,138.877,138.888,150599998.0
2005-03-08 10:39:00,138.902,138.913,138.886,138.913,101500001.0
2005-03-08 10:40:00,138.92,138.921,138.841,138.9,53100000.0
2005-03-08 10:41:00,138.923,138.969,138.923,138.963,83899998.0
2005-03-08 10:42:00,138.959,138.959,138.948,138.948,89200000.0
2005-03-08 10:43:00,138.952,138.952,138.915,138.915,126700002.0
2005-03-08 10:44:00,138.938,138.938,138.925,138.93,127500001.0
2005-03-08 10:45:00,138.943,138.95,138.923,138.928,142700001.0
2005-03-08 10:46:00,138.942,138.945,138.934,138.934,99800001.0
2005-03-08 10:47:00,138.938,138.947,138.932,138.947,33100000.0
2005-03-08 10:48:00,138.941,138.941,138.935,138.935,45500000.0
2005-03-08 10:49:00,138.938,138.94,138.926,138.931,110400000.0
2005-03-08 10:50:00,138.929,138.94,138.927,138.93,90400001.0
2005-03-08 10:51:00,138.947,138.957,138.939,138.957,96400002.0
2005-03-08 10:52:00,138.969,138.987,138.968,138.968,85900000.0
2005-03-08 10:53:00,138.987,138.987,138.954,138.954,42000000.0
2005-03-08 10:54:00,138.958,138.959,138.929,138.935,87100001.0
2005-03-08 10:55:00,138.941,138.949,138.932,138.934,120600000.0
2005-03-08 10:56:00,138.955,138.965,138.95,138.954,113900000.0
2005-03-08 10:57:00,138.955,138.959,138.943,138.943,81799999.0
2005-03-08 10:58:00,138.947,138.965,138.947,138.951,76299999.0
2005-03-08 10:59:00,138.956,138.984,138.956,138.978,104699999.0
2005-03-08 11:00:00,138.981,138.981,138.947,138.952,66299999.0
2005-03-08 11:01:00,138.968,138.968,138.931,138.931,156199999.0
2005-03-08 11:02:00,138.945,138.95,138.916,138.916,87100001.0
2005-03-08 11:03:00,138.926,138.926,138.917,138.918,46400000.0
2005-03-08 11:04:00,138.932,138.932,138.923,138.925,115500001.0
2005-03-08 11:05:00,138.943,138.95,138.932,138.948,120400002.0
2005-03-08 11:06:00,138.962,138.964,138.957,138.964,105400000.0
2005-03-08 11:07:00,138.966,138.981,138.966,138.981,45600000.0
2005-03-08 11:08:00,138.987,138.987,138.969,138.972,99700000.0
2005-03-08 11:09:00,138.984,138.999,138.983,138.983,89199999.0
2005-03-08 11:10:00,138.997,139.02,138.997,139.018,46399999.0
2005-03-08 11:11:00,139.028,139.029,139.02,139.02,117999998.0
2005-03-08 11:12:00,139.022,139.022,139.005,139.01,104199999.0
2005-03-08 11:13:00,139.013,139.013,139.001,139.002,67300000.0
2005-03-08 11:14:00,139.013,139.046,139.013,139.046,122799999.0
2005-03-08 11:15:00,139.047,139.055,139.044,139.05,63499998.0
2005-03-08 11:16:00,139.047,139.047,139.016,139.016,59500000.0
2005-03-08 11:17:00,139.024,139.034,139.019,139.023,90000001.0
2005-03-08 11:18:00,139.028,139.031,139.018,139.021,44900000.0
2005-03-08 11:19:00,139.027,139.027,139.012,139.012,54800000.0
2005-03-08 11:20:00,139.012,139.012,138.988,138.988,124899999.0
2005-03-08 11:21:00,138.999,139.001,138.991,138.992,60400000.0
2005-03-08 11:22:00,139.007,139.035,139.007,139.022,41400000.0
2005-03-08 11:23:00,139.024,139.027,139.014,139.018,149000001.0
2005-03-08 11:24:00,139.026,139.026,139.014,139.017,90699999.0
2005-03-08 11:25:00,139.023,139.026,138.986,138.986,95700000.0
2005-03-08 11:26:00,138.974,138.974,138.96,138.96,41500001.0
2005-03-08 11:27:00,138.955,138.96,138.945,138.945,96600001.0
2005-03-08 11:28:00,138.947,138.95,138.935,138.938,112300001.0
2005-03-08 11:29:00,138.954,138.954,138.936,138.937,89599998.0
2005-03-08 11:30:00,138.945,138.95,138.941,138.946,71200000.0
2005-03-08 11:31:00,138.945,138.958,138.941,138.944,90300001.0
2005-03-08 11:32:00,138.962,138.966,138.946,138.955,66400000.0
2005-03-08 11:33:00,138.966,138.966,138.936,138.94,124000004.0
2005-03-08 11:34:00,138.977,138.98,138.963,138.967,59200000.0
2005-03-08 11:35:00,138.973,139.002,138.973,138.98,138499997.0
2005-03-08 11:36:00,139.018,139.034,139.008,139.034,125999998.0
2005-03-08 11:37:00,139.047,139.047,139.036,139.036,13600000.0
2005-03-08 11:38:00,139.041,139.041,139.015,139.021,52800000.0
2005-03-08 11:39:00,139.03,139.048,139.026,139.03,160499999.0
2005-03-08 11:40:00,139.03,139.032,139.021,139.024,203800001.0
2005-03-08 11:41:00,139.036,139.048,139.034,139.034,88400000.0
2005-03-08 11:42:00,139.037,139.056,139.037,139.043,59800000.0
2005-03-08 11:43:00,139.053,139.059,139.043,139.051,135700000.0
2005-03-08 11:44:00,139.058,139.06,139.033,139.036,72000000.0
2005-03-08 11:45:00,139.043,139.053,139.025,139.032,165599999.0
2005-03-08 11:46:00,139.04,139.053,139.03,139.03,77500000.0
2005-03-08 11:47:00,139.032,139.037,139.009,139.009,103900002.0
2005-03-08 11:48:00,139.022,139.022,138.994,138.999,97499999.0
2005-03-08 11:49:00,139.004,139.029,139.004,139.016,139699999.0
2005-03-08 11:50:00,139.01,139.035,139.01,139.031,98100000.0
2005-03-08 11:51:00,139.027,139.043,139.027,139.038,84800000.0
2005-03-08 11:52:00,139.032,139.046,139.032,139.035,101500000.0
2005-03-08 11:53:00,139.029,139.039,139.019,139.02,155499998.0
2005-03-08 11:54:00,139.026,139.027,139.015,139.027,110099999.0
2005-03-08 11:55:00,139.032,139.032,139.012,139.012,124599998.0
2005-03-08 11:56:00,139.013,139.017,139.008,139.009,89699998.0
2005-03-08 11:57:00,139.017,139.018,138.995,138.995,86400000.0
2005-03-08 11:58:00,139.007,139.007,138.992,138.992,89200001.0
2005-03-08 11:59:00,138.999,139.009,138.995,138.996,115500000.0
2005-03-08 12:00:00,138.992,139.005,138.992,138.992,75400000.0
2005-03-08 12:01:00,139.0,139.005,139.0,139.002,25800000.0
2005-03-08 12:02:00,139.009,139.012,138.997,138.997,80600000.0
2005-03-08 12:03:00,139.003,139.009,138.993,138.999,123800000.0
2005-03-08 12:04:00,138.998,138.998,138.973,138.985,124200003.0
2005-03-08 12:05:00,138.982,138.991,138.972,138.972,109599998.0
2005-03-08 12:06:00,138.964,138.964,138.95,138.962,67500000.0
2005-03-08 12:07:00,138.963,138.981,138.963,138.98,74399999.0
2005-03-08 12:08:00,138.988,138.988,138.97,138.97,41600001.0
2005-03-08 12:09:00,138.987,138.99,138.963,138.99,178200000.0
2005-03-08 12:10:00,138.995,139.008,138.988,139.008,107100000.0
2005-03-08 12:11:00,139.014,139.018,139.01,139.013,109800000.0
2005-03-08 12:12:00,139.001,139.011,138.991,139.002,100000000.0
2005-03-08 12:13:00,139.008,139.04,139.005,139.021,165500001.0
2005-03-08 12:14:00,139.024,139.033,139.011,139.02,192199997.0
2005-03-08 12:15:00,139.032,139.037,139.013,139.018,155000001.0
2005-03-08 12:16:00,139.044,139.047,139.031,139.04,104400002.0
2005-03-08 12:17:00,139.037,139.058,139.035,139.053,164700004.0
2005-03-08 12:18:00,139.048,139.048,139.031,139.034,60300000.0
2005-03-08 12:19:00,139.033,139.049,139.033,139.037,154500001.0
2005-03-08 12:20:00,139.032,139.036,139.004,139.009,138899999.0
2005-03-08 12:21:00,139.012,139.015,139.004,139.01,131000001.0
2005-03-08 12:22:00,139.032,139.051,139.026,139.051,133200001.0
2005-03-08 12:23:00,139.072,139.074,139.047,139.047,83300000.0
2005-03-08 12:24:00,139.056,139.057,139.046,139.046,96799999.0
2005-03-08 12:25:00,139.046,139.046,139.034,139.034,68500000.0
2005-03-08 12:26:00,139.027,139.039,139.014,139.03,100200001.0
2005-03-08 12:27:00,139.028,139.039,139.028,139.032,54199999.0
2005-03-08 12:28:00,139.037,139.037,139.032,139.032,99000001.0
2005-03-08 12:29:00,139.038,139.038,139.025,139.026,107199998.0
2005-03-08 12:30:00,139.029,139.042,139.029,139.036,62000000.0
2005-03-08 12:31:00,139.04,139.047,139.04,139.04,80100001.0
2005-03-08 12:32:00,139.048,139.05,139.036,139.036,81200000.0
2005-03-08 12:33:00,139.048,139.049,139.045,139.047,83099999.0
2005-03-08 12:34:00,139.042,139.055,139.042,139.043,89200000.0
2005-03-08 12:35:00,139.045,139.045,139.033,139.035,76800000.0
2005-03-08 12:36:00,139.043,139.049,139.041,139.043,49100000.0
2005-03-08 12:37:00,139.046,139.046,139.034,139.034,11400000.0
2005-03-08 12:38:00,139.042,139.052,139.038,139.038,69999999.0
2005-03-08 12:39:00,139.036,139.036,139.015,139.015,44600000.0
2005-03-08 12:40:00,139.008,139.008,138.982,138.982,31700000.0
2005-03-08 12:41:00,138.975,138.99,138.975,138.982,96400000.0
2005-03-08 12:42:00,138.987,138.995,138.979,138.979,163600003.0
2005-03-08 12:43:00,138.987,138.995,138.985,138.988,62200000.0
2005-03-08 12:44:00,138.989,138.991,138.976,138.976,34200000.0
2005-03-08 12:45:00,138.989,138.994,138.983,138.983,80600002.0
2005-03-08 12:46:00,139.003,139.012,138.985,138.985,46100000.0
2005-03-08 12:47:00,139.001,139.012,138.99,138.99,108100000.0
2005-03-08 12:48:00,139.011,139.014,138.995,139.008,74300000.0
2005-03-08 12:49:00,139.008,139.015,139.005,139.007,82399999.0
2005-03-08 12:50:00,139.008,139.009,138.996,139.002,45200000.0
2005-03-08 12:51:00,139.012,139.012,139.0,139.0,123900004.0
2005-03-08 12:52:00,139.013,139.015,138.996,139.007,77800000.0
2005-03-08 12:53:00,139.021,139.021,138.995,139.0,154900001.0
2005-03-08 12:54:00,139.017,139.036,139.017,139.029,138100001.0
2005-03-08 12:55:00,139.032,139.037,139.031,139.032,146500001.0
2005-03-08 12:56:00,139.049,139.05,139.035,139.038,60500000.0
2005-03-08 12:57:00,139.043,139.047,139.034,139.04,39000000.0
2005-03-08 12:58:00,139.059,139.059,139.045,139.045,132299997.0
2005-03-08 12:59:00,139.042,139.042,139.023,139.023,57499998.0
2005-03-08 13:00:00,139.017,139.057,139.016,139.056,122299998.0
2005-03-08 13:01:00,139.064,139.064,139.049,139.063,45000000.0
2005-03-08 13:02:00,139.082,139.103,139.081,139.09,45800000.0
2005-03-08 13:03:00,139.108,139.131,139.105,139.125,79300000.0
2005-03-08 13:04:00,139.144,139.158,139.129,139.158,65999999.0
2005-03-08 13:05:00,139.177,139.191,139.164,139.164,62300001.0
2005-03-08 13:06:00,139.147,139.155,139.145,139.146,36000000.0
2005-03-08 13:07:00,139.154,139.16,139.147,139.147,27500000.0
2005-03-08 13:08:00,139.179,139.195,139.161,139.182,81999998.0
2005-03-08 13:09:00,139.192,139.225,139.192,139.225,54399999.0
2005-03-08 13:10:00,139.228,139.247,139.219,139.219,73599999.0
2005-03-08 13:11:00,139.222,139.229,139.212,139.212,122799997.0
2005-03-08 13:12:00,139.213,139.233,139.205,139.205,124300001.0
2005-03-08 13:13:00,139.203,139.231,139.201,139.222,127899998.0
2005-03-08 13:14:00,139.216,139.224,139.21,139.214,121200000.0
2005-03-08 13:15:00,139.224,139.228,139.211,139.212,61200000.0
2005-03-08 13:16:00,139.203,139.211,139.189,139.203,73499999.0
2005-03-08 13:17:00,139.222,139.223,139.204,139.206,80000000.0
2005-03-08 13:18:00,139.215,139.22,139.207,139.213,84899998.0
2005-03-08 13:19:00,139.208,139.233,139.206,139.224,79800000.0
2005-03-08 13:20:00,139.244,139.257,139.228,139.237,70100000.0
2005-03-08 13:21:00,139.237,139.25,139.232,139.235,84400000.0
2005-03-08 13:22:00,139.225,139.229,139.215,139.221,69600000.0
2005-03-08 13:23:00,139.227,139.245,139.227,139.24,51900000.0
2005-03-08 13:24:00,139.237,139.245,139.23,139.245,52000000.0
2005-03-08 13:25:00,139.236,139.237,139.229,139.234,89500000.0
2005-03-08 13:26:00,139.24,139.249,139.218,139.219,154399999.0
2005-03-08 13:27:00,139.215,139.227,139.215,139.22,43500000.0
2005-03-08 13:28:00,139.216,139.235,139.213,139.235,185100004.0
2005-03-08 13:29:00,139.233,139.235,139.216,139.216,52900000.0
2005-03-08 13:30:00,139.217,139.227,139.214,139.214,77300000.0
2005-03-08 13:31:00,139.219,139.231,139.214,139.226,99399998.0
2005-03-08 13:32:00,139.205,139.223,139.194,139.194,49800000.0
2005-03-08 13:33:00,139.207,139.207,139.194,139.194,105500000.0
2005-03-08 13:34:00,139.21,139.215,139.204,139.215,93699998.0
2005-03-08 13:35:00,139.207,139.222,139.206,139.209,152199996.0
2005-03-08 13:36:00,139.216,139.216,139.214,139.214,22400000.0
2005-03-08 13:37:00,139.209,139.212,139.202,139.202,118499996.0
2005-03-08 13:38:00,139.206,139.217,139.206,139.212,119699998.0
2005-03-08 13:39:00,139.215,139.225,139.21,139.21,74100000.0
2005-03-08 13:40:00,139.218,139.238,139.218,139.223,73500001.0
2005-03-08 13:41:00,139.226,139.236,139.216,139.22,114699999.0
2005-03-08 13:42:00,139.233,139.239,139.23,139.23,150599995.0
2005-03-08 13:43:00,139.23,139.231,139.216,139.216,61100000.0
2005-03-08 13:44:00,139.218,139.218,139.201,139.21,97500000.0
2005-03-08 13:45:00,139.22,139.221,139.208,139.215,236100000.0
2005-03-08 13:46:00,139.226,139.229,139.216,139.229,71100002.0
2005-03-08 13:47:00,139.226,139.229,139.225,139.228,53500000.0
2005-03-08 13:48:00,139.221,139.231,139.217,139.222,85099999.0
2005-03-08 13:49:00,139.215,139.215,139.186,139.189,96000000.0
2005-03-08 13:50:00,139.192,139.208,139.192,139.194,67100000.0
2005-03-08 13:51:00,139.208,139.208,139.184,139.189,109699999.0
2005-03-08 13:52:00,139.182,139.186,139.172,139.172,64100002.0
2005-03-08 13:53:00,139.18,139.189,139.167,139.167,106999998.0
2005-03-08 13:54:00,139.18,139.18,139.149,139.149,41200000.0
2005-03-08 13:55:00,139.141,139.153,139.131,139.131,44000000.0
2005-03-08 13:56:00,139.127,139.139,139.112,139.112,64700002.0
2005-03-08 13:57:00,139.105,139.105,139.094,139.099,17200000.0
2005-03-08 13:58:00,139.125,139.138,139.122,139.124,118299999.0
2005-03-08 13:59:00,139.142,139.15,139.126,139.126,47700000.0
2005-03-08 14:00:00,139.141,139.141,139.126,139.127,136199998.0
2005-03-08 14:01:00,139.137,139.137,139.118,139.119,54199999.0
2005-03-08 14:02:00,139.109,139.127,139.109,139.116,50600000.0
2005-03-08 14:03:00,139.122,139.122,139.105,139.105,105399999.0
2005-03-08 14:04:00,139.109,139.111,139.1,139.107,45600000.0
2005-03-08 14:05:00,139.095,139.095,139.081,139.095,58900000.0
2005-03-08 14:06:00,139.085,139.085,139.058,139.072,164500001.0
2005-03-08 14:07:00,139.083,139.099,139.083,139.085,74800001.0
2005-03-08 14:08:00,139.075,139.075,139.055,139.055,213200003.0
2005-03-08 14:09:00,139.057,139.068,139.05,139.05,45000000.0
2005-03-08 14:10:00,139.058,139.061,139.027,139.027,148600003.0
2005-03-08 14:11:00,139.042,139.052,139.032,139.032,40599999.0
2005-03-08 14:12:00,139.041,139.041,139.023,139.027,49300000.0
2005-03-08 14:13:00,139.025,139.048,139.025,139.031,134599998.0
2005-03-08 14:14:00,139.043,139.043,139.032,139.032,9600000.0
2005-03-08 14:15:00,139.029,139.049,139.029,139.039,137299999.0
2005-03-08 14:16:00,139.03,139.03,139.03,139.03,26400000.0
2005-03-08 14:17:00,139.029,139.038,139.005,139.005,44000000.0
2005-03-08 14:18:00,139.009,139.017,139.004,139.01,50400000.0
2005-03-08 14:19:00,139.013,139.013,138.992,138.996,92999999.0
2005-03-08 14:20:00,139.007,139.025,139.007,139.016,76700001.0
2005-03-08 14:21:00,139.013,139.032,139.013,139.024,26100000.0
2005-03-08 14:22:00,139.036,139.039,139.027,139.027,89099999.0
2005-03-08 14:23:00,139.029,139.048,139.029,139.036,48000000.0
2005-03-08 14:24:00,139.066,139.066,139.029,139.029,88599999.0
2005-03-08 14:25:00,139.017,139.024,139.008,139.008,141399998.0
2005-03-08 14:26:00,139.02,139.059,139.014,139.045,135500000.0
2005-03-08 14:27:00,139.058,139.062,139.043,139.043,148400001.0
2005-03-08 14:28:00,139.049,139.056,139.045,139.045,61700001.0
2005-03-08 14:29:00,139.04,139.049,139.031,139.046,61400000.0
2005-03-08 14:30:00,139.052,139.057,139.034,139.04,102699998.0
2005-03-08 14:31:00,139.068,139.07,139.054,139.054,110499999.0
2005-03-08 14:32:00,139.045,139.059,139.042,139.052,112800001.0
2005-03-08 14:33:00,139.051,139.06,139.033,139.044,166699999.0
2005-03-08 14:34:00,139.039,139.055,139.036,139.055,64800000.0
2005-03-08 14:35:00,139.056,139.056,139.043,139.043,154000000.0
2005-03-08 14:36:00,139.045,139.069,139.045,139.06,93700000.0
2005-03-08 14:37:00,139.062,139.062,139.029,139.042,36800000.0
2005-03-08 14:38:00,139.04,139.066,139.04,139.048,128200000.0
2005-03-08 14:39:00,139.05,139.074,139.05,139.063,147000001.0
2005-03-08 14:40:00,139.074,139.083,139.066,139.066,64099999.0
2005-03-08 14:41:00,139.062,139.085,139.062,139.069,51400000.0
2005-03-08 14:42:00,139.072,139.083,139.041,139.063,155099997.0
2005-03-08 14:43:00,139.064,139.074,139.038,139.038,121899998.0
2005-03-08 14:44:00,139.067,139.08,139.051,139.08,68099999.0
2005-03-08 14:45:00,139.092,139.092,139.041,139.041,71100000.0
2005-03-08 14:46:00,139.053,139.053,139.023,139.023,52600000.0
2005-03-08 14:47:00,139.03,139.03,138.999,138.999,66700000.0
2005-03-08 14:48:00,139.017,139.017,138.998,139.002,136000000.0
2005-03-08 14:49:00,138.998,139.012,138.998,139.003,154199999.0
2005-03-08 14:50:00,139.0,139.0,138.982,138.997,117200001.0
2005-03-08 14:51:00,138.99,138.992,138.98,138.988,30700000.0
2005-03-08 14:52:00,138.974,138.982,138.974,138.98,134800001.0
2005-03-08 14:53:00,138.983,139.009,138.983,139.009,193600000.0
2005-03-08 14:54:00,139.016,139.018,139.0,139.01,109899997.0
2005-03-08 14:55:00,139.003,139.024,139.003,139.015,103600000.0
2005-03-08 14:56:00,139.028,139.04,139.026,139.038,155699997.0
2005-03-08 14:57:00,139.043,139.045,139.034,139.045,44599999.0
2005-03-08 14:58:00,139.055,139.058,139.04,139.04,96699999.0
2005-03-08 14:59:00,139.061,139.069,139.048,139.048,78300000.0
2005-03-08 15:00:00,139.058,139.058,139.03,139.047,50100000.0
2005-03-08 15:01:00,139.061,139.061,139.054,139.054,44699999.0
2005-03-08 15:02:00,139.054,139.061,139.035,139.035,104000001.0
2005-03-08 15:03:00,139.034,139.049,139.034,139.04,117999996.0
2005-03-08 15:04:00,139.043,139.043,139.014,139.014,38600000.0
2005-03-08 15:05:00,139.016,139.016,138.996,138.996,111999999.0
2005-03-08 15:06:00,139.004,139.004,138.977,138.979,84699999.0
2005-03-08 15:07:00,138.981,138.981,138.958,138.958,60299999.0
2005-03-08 15:08:00,138.972,138.978,138.962,138.973,80199999.0
2005-03-08 15:09:00,138.964,138.98,138.96,138.96,100400000.0
2005-03-08 15:10:00,138.965,138.967,138.951,138.967,97100003.0
2005-03-08 15:11:00,138.961,138.961,138.951,138.956,100600000.0
2005-03-08 15:12:00,138.965,138.969,138.951,138.953,161700002.0
2005-03-08 15:13:00,138.947,138.953,138.931,138.931,96699999.0
2005-03-08 15:14:00,138.938,138.94,138.923,138.923,98200000.0
2005-03-08 15:15:00,138.903,138.916,138.898,138.898,93900002.0
2005-03-08 15:16:00,138.907,138.92,138.903,138.914,85200001.0
2005-03-08 15:17:00,138.923,138.926,138.922,138.922,62400000.0
2005-03-08 15:18:00,138.925,138.94,138.915,138.93,113399998.0
2005-03-08 15:19:00,138.937,138.956,138.937,138.951,38700000.0
2005-03-08 15:20:00,138.955,138.955,138.936,138.952,50200000.0
2005-03-08 15:21:00,138.953,138.96,138.934,138.934,76700000.0
2005-03-08 15:22:00,138.934,138.934,138.908,138.914,28100000.0
2005-03-08 15:23:00,138.914,138.915,138.903,138.907,133900002.0
2005-03-08 15:24:00,138.908,138.926,138.905,138.906,179199998.0
2005-03-08 15:25:00,138.928,138.928,138.903,138.904,133299997.0
2005-03-08 15:26:00,138.92,138.927,138.908,138.908,103300000.0
2005-03-08 15:27:00,138.92,138.923,138.892,138.892,139100000.0
2005-03-08 15:28:00,138.9,138.9,138.886,138.898,146100001.0
2005-03-08 15:29:00,138.884,138.892,138.873,138.892,119599999.0
2005-03-08 15:30:00,138.882,138.884,138.849,138.861,121099999.0
2005-03-08 15:31:00,138.847,138.847,138.809,138.815,78300000.0
2005-03-08 15:32:00,138.831,138.831,138.794,138.794,75900000.0
2005-03-08 15:33:00,138.791,138.806,138.785,138.794,80500000.0
2005-03-08 15:34:00,138.804,138.811,138.794,138.806,183699999.0
2005-03-08 15:35:00,138.827,138.827,138.8,138.8,75099999.0
2005-03-08 15:36:00,138.81,138.81,138.791,138.793,131200000.0
2005-03-08 15:37:00,138.804,138.814,138.802,138.805,105999999.0
2005-03-08 15:38:00,138.785,138.796,138.778,138.794,104400000.0
2005-03-08 15:39:00,138.787,138.796,138.777,138.795,137799997.0
2005-03-08 15:40:00,138.797,138.813,138.79,138.81,132700002.0
2005-03-08 15:41:00,138.815,138.823,138.807,138.807,116900002.0
2005-03-08 15:42:00,138.808,138.811,138.802,138.802,69600001.0
2005-03-08 15:43:00,138.788,138.799,138.785,138.793,52800000.0
2005-03-08 15:44:00,138.785,138.803,138.777,138.777,89100000.0
2005-03-08 15:45:00,138.797,138.797,138.778,138.793,100800000.0
2005-03-08 15:46:00,138.786,138.792,138.786,138.789,44800000.0
2005-03-08 15:47:00,138.793,138.816,138.778,138.81,82400001.0
2005-03-08 15:48:00,138.81,138.81,138.791,138.8,81600002.0
2005-03-08 15:49:00,138.806,138.806,138.771,138.786,68499999.0
2005-03-08 15:50:00,138.785,138.804,138.785,138.8,124799997.0
2005-03-08 15:51:00,138.808,138.808,138.779,138.779,74200000.0
2005-03-08 15:52:00,138.785,138.785,138.751,138.751,63200000.0
2005-03-08 15:53:00,138.758,138.776,138.745,138.745,83500001.0
2005-03-08 15:54:00,138.746,138.756,138.729,138.729,56799999.0
2005-03-08 15:55:00,138.741,138.745,138.727,138.732,96800000.0
2005-03-08 15:56:00,138.759,138.762,138.737,138.754,34000000.0
2005-03-08 15:57:00,138.768,138.768,138.733,138.735,113599998.0
2005-03-08 15:58:00,138.744,138.75,138.734,138.745,79500000.0
2005-03-08 15:59:00,138.738,138.744,138.732,138.734,146100000.0
2005-03-08 16:00:00,138.738,138.763,138.736,138.739,51099999.0
2005-03-08 16:01:00,138.74,138.746,138.727,138.727,115799998.0
2005-03-08 16:02:00,138.723,138.743,138.715,138.718,96599999.0
2005-03-08 16:03:00,138.75,138.761,138.739,138.761,56699999.0
2005-03-08 16:04:00,138.779,138.791,138.771,138.786,155199999.0
2005-03-08 16:05:00,138.796,138.796,138.774,138.783,110799999.0
2005-03-08 16:06:00,138.797,138.806,138.787,138.797,119200002.0
2005-03-08 16:07:00,138.805,138.816,138.795,138.805,105400002.0
2005-03-08 16:08:00,138.818,138.857,138.818,138.855,283699999.0
2005-03-08 16:09:00,138.861,138.875,138.842,138.854,68799999.0
2005-03-08 16:10:00,138.866,138.866,138.817,138.83,101100000.0
2005-03-08 16:11:00,138.834,138.849,138.828,138.849,66400000.0
2005-03-08 16:12:00,138.838,138.848,138.808,138.817,90799999.0
2005-03-08 16:13:00,138.843,138.901,138.843,138.9,50300001.0
2005-03-08 16:14:00,138.907,138.92,138.879,138.905,203300002.0
2005-03-08 16:15:00,138.91,138.91,138.883,138.889,56099999.0
2005-03-08 16:16:00,138.903,138.903,138.882,138.882,53600000.0
2005-03-08 16:17:00,138.903,138.908,138.886,138.897,133899996.0
2005-03-08 16:18:00,138.915,138.915,138.883,138.894,63600000.0
2005-03-08 16:19:00,138.898,138.919,138.897,138.919,22700000.0
2005-03-08 16:20:00,138.93,138.935,138.921,138.925,94200003.0
2005-03-08 16:21:00,138.935,138.941,138.933,138.94,61900000.0
2005-03-08 16:22:00,138.934,138.934,138.888,138.924,96800000.0
2005-03-08 16:23:00,138.947,138.947,138.904,138.904,95900002.0
2005-03-08 16:24:00,138.936,138.977,138.919,138.977,113599999.0
2005-03-08 16:25:00,138.992,138.992,138.973,138.973,74000003.0
2005-03-08 16:26:00,138.988,138.996,138.981,138.985,202399999.0
2005-03-08 16:27:00,138.997,139.0,138.979,138.979,47200001.0
2005-03-08 16:28:00,138.982,138.984,138.949,138.949,61700001.0
2005-03-08 16:29:00,138.948,138.959,138.936,138.959,85500001.0
2005-03-08 16:30:00,138.965,138.965,138.948,138.963,50600000.0
2005-03-08 16:31:00,138.957,138.957,138.927,138.931,98400001.0
2005-03-08 16:32:00,138.921,138.934,138.913,138.921,66400000.0
2005-03-08 16:33:00,138.937,138.946,138.927,138.931,157500001.0
2005-03-08 16:34:00,138.943,138.956,138.91,138.91,136099999.0
2005-03-08 16:35:00,138.929,138.941,138.919,138.94,111999999.0
2005-03-08 16:36:00,138.952,138.96,138.938,138.94,78200001.0
2005-03-08 16:37:00,138.943,138.957,138.943,138.948,95099999.0
2005-03-08 16:38:00,138.953,138.953,138.935,138.945,108299999.0
2005-03-08 16:39:00,138.943,138.953,138.93,138.943,56100000.0
2005-03-08 16:40:00,138.937,138.937,138.914,138.915,115500000.0
2005-03-08 16:41:00,138.921,138.939,138.92,138.937,117000002.0
2005-03-08 16:42:00,138.951,138.951,138.91,138.92,106700000.0
2005-03-08 16:43:00,138.933,138.933,138.894,138.894,97800000.0
2005-03-08 16:44:00,138.921,138.941,138.921,138.932,156399999.0
2005-03-08 16:45:00,138.933,138.946,138.921,138.938,219800004.0
2005-03-08 16:46:00,138.925,138.925,138.902,138.906,111600001.0
2005-03-08 16:47:00,138.898,138.898,138.863,138.874,43300000.0
2005-03-08 16:48:00,138.872,138.88,138.862,138.869,121099998.0
2005-03-08 16:49:00,138.877,138.886,138.866,138.886,161400002.0
2005-03-08 16:50:00,138.9,138.9,138.869,138.886,25600000.0
2005-03-08 16:51:00,138.923,138.932,138.907,138.922,114100002.0
2005-03-08 16:52:00,138.906,138.919,138.906,138.919,103399999.0
2005-03-08 16:53:00,138.932,138.951,138.913,138.951,105300000.0
2005-03-08 16:54:00,138.955,139.024,138.949,139.024,48600000.0
2005-03-08 16:55:00,139.057,139.065,139.034,139.057,80000000.0
2005-03-08 16:56:00,139.1,139.124,139.069,139.122,113500000.0
2005-03-08 16:57:00,139.123,139.138,139.111,139.133,67000000.0
2005-03-08 16:58:00,139.132,139.156,139.119,139.12,116900001.0
2005-03-08 16:59:00,139.147,139.147,139.129,139.132,63699999.0
2005-03-08 17:00:00,139.118,139.154,139.113,139.138,75700000.0
2005-03-08 17:01:00,139.11,139.151,139.1,139.144,72800001.0
2005-03-08 17:02:00,139.145,139.171,139.138,139.162,78400001.0
2005-03-08 17:03:00,139.156,139.21,139.156,139.205,106699999.0
2005-03-08 17:04:00,139.14,139.192,139.14,139.192,92000000.0
2005-03-08 17:05:00,139.187,139.187,139.166,139.166,83599999.0
2005-03-08 17:06:00,139.17,139.17,139.152,139.152,34700000.0
2005-03-08 17:07:00,139.157,139.157,139.142,139.143,89599999.0
2005-03-08 17:08:00,139.146,139.146,139.125,139.125,88900000.0
2005-03-08 17:09:00,139.127,139.17,139.126,139.163,150899996.0
2005-03-08 17:10:00,139.171,139.183,139.161,139.181,182900000.0
2005-03-08 17:11:00,139.44,139.44,139.42,139.43,55200000.0
2005-03-08 17:12:00,139.2,139.208,139.2,139.208,55200000.0
2005-03-08 17:13:00,139.205,139.21,139.201,139.208,119499999.0
2005-03-08 17:14:00,139.199,139.206,139.188,139.188,81699999.0
2005-03-08 17:15:00,139.186,139.202,139.186,139.2,49600000.0
2005-03-08 17:16:00,139.192,139.206,139.182,139.206,95499998.0
2005-03-08 17:17:00,139.225,139.235,139.211,139.232,172500000.0
2005-03-08 17:18:00,139.225,139.225,139.201,139.217,73299999.0
2005-03-08 17:19:00,139.225,139.225,139.202,139.204,105000000.0
2005-03-08 17:20:00,139.217,139.226,139.21,139.212,72800000.0
2005-03-08 17:21:00,139.222,139.228,139.214,139.216,86300000.0
2005-03-08 17:22:00,139.217,139.255,139.217,139.255,86499998.0
2005-03-08 17:23:00,139.252,139.259,139.235,139.238,84300001.0
2005-03-08 17:24:00,139.245,139.257,139.234,139.234,112800002.0
2005-03-08 17:25:00,139.249,139.255,139.237,139.246,118900001.0
2005-03-08 17:26:00,139.252,139.257,139.252,139.252,60099999.0
2005-03-08 17:27:00,139.25,139.263,139.247,139.263,44999999.0
2005-03-08 17:28:00,139.253,139.253,139.233,139.233,94600001.0
2005-03-08 17:29:00,139.251,139.269,139.24,139.258,83200001.0
2005-03-08 17:30:00,139.265,139.302,139.261,139.3,122200001.0
2005-03-08 17:31:00,139.311,139.311,139.296,139.306,108100003.0
2005-03-08 17:32:00,139.308,139.317,139.306,139.307,80800001.0
2005-03-08 17:33:00,139.307,139.307,139.282,139.283,78400000.0
2005-03-08 17:34:00,139.297,139.297,139.279,139.282,48200000.0
2005-03-08 17:35:00,139.287,139.287,139.259,139.259,75700000.0
2005-03-08 17:36:00,139.272,139.272,139.26,139.26,41100000.0
2005-03-08 17:37:00,139.262,139.267,139.25,139.261,83900001.0
2005-03-08 17:38:00,139.267,139.277,139.266,139.27,175899997.0
2005-03-08 17:39:00,139.262,139.262,139.256,139.257,59000000.0
2005-03-08 17:40:00,139.269,139.303,139.269,139.303,71499999.0
2005-03-08 17:41:00,139.309,139.318,139.29,139.29,153200001.0
2005-03-08 17:42:00,139.305,139.316,139.292,139.292,84600000.0
2005-03-08 17:43:00,139.287,139.287,139.273,139.273,43100000.0
2005-03-08 17:44:00,139.297,139.317,139.297,139.309,119000002.0
2005-03-08 17:45:00,139.31,139.31,139.283,139.284,103799999.0
2005-03-08 17:46:00,139.295,139.305,139.286,139.305,72800000.0
2005-03-08 17:47:00,139.287,139.308,139.287,139.302,166800001.0
2005-03-08 17:48:00,139.319,139.319,139.306,139.309,82900000.0
2005-03-08 17:49:00,139.323,139.323,139.315,139.318,71100000.0
2005-03-08 17:50:00,139.334,139.339,139.315,139.315,161499997.0
2005-03-08 17:51:00,139.345,139.369,139.33,139.359,99200000.0
2005-03-08 17:52:00,139.383,139.462,139.372,139.462,95900000.0
2005-03-08 17:53:00,139.463,139.507,139.457,139.5,143399997.0
2005-03-08 17:54:00,139.497,139.504,139.468,139.468,29300000.0
2005-03-08 17:55:00,139.465,139.466,139.447,139.447,129399998.0
2005-03-08 17:56:00,139.444,139.445,139.432,139.441,127899999.0
2005-03-08 17:57:00,139.449,139.469,139.449,139.459,78500000.0
2005-03-08 17:58:00,139.465,139.471,139.453,139.465,158599998.0
2005-03-08 17:59:00,139.46,139.465,139.445,139.445,54400001.0
2005-03-08 18:00:00,139.43,139.436,139.413,139.426,59799999.0
2005-03-08 18:01:00,139.428,139.447,139.417,139.43,1460499999.0
2005-03-08 18:02:00,139.434,139.437,139.413,139.425,2017999988.0
2005-03-08 18:03:00,139.41,139.42,139.37,139.41,1497600002.0
2005-03-08 18:04:00,139.441,139.466,139.434,139.448,1497600002.0
2005-03-08 18:05:00,139.456,139.459,139.43,139.445,1626500002.0
2005-03-08 18:06:00,139.447,139.461,139.445,139.455,954100000.0
2005-03-08 18:07:00,139.461,139.47,139.442,139.463,1828099999.0
2005-03-08 18:08:00,139.471,139.471,139.447,139.447,1439800003.0
2005-03-08 18:09:00,139.453,139.464,139.429,139.432,1351299997.0
2005-03-08 18:10:00,139.443,139.443,139.418,139.425,940200004.0
2005-03-08 18:11:00,139.43,139.43,139.411,139.419,763299998.0
2005-03-08 18:12:00,139.419,139.448,139.402,139.402,953400001.0
2005-03-08 18:13:00,139.406,139.412,139.397,139.397,1366000006.0
2005-03-08 18:14:00,139.398,139.414,139.39,139.39,1565499993.0
2005-03-08 18:15:00,139.389,139.423,139.384,139.416,1674699990.0
2005-03-08 18:16:00,139.426,139.426,139.394,139.405,1788200007.0
2005-03-08 18:17:00,139.416,139.416,139.365,139.37,682299996.0
2005-03-08 18:18:00,139.365,139.374,139.356,139.366,733300004.0
2005-03-08 18:19:00,139.375,139.389,139.359,139.372,611799996.0
2005-03-08 18:20:00,139.385,139.399,139.369,139.369,1476600000.0
2005-03-08 18:21:00,139.371,139.396,139.363,139.385,1328100009.0
2005-03-08 18:22:00,139.404,139.419,139.398,139.413,857599989.0
2005-03-08 18:23:00,139.415,139.423,139.4,139.4,1539199999.0
2005-03-08 18:24:00,139.396,139.403,139.361,139.364,973299994.0
2005-03-08 18:25:00,139.378,139.38,139.359,139.363,1260099998.0
2005-03-08 18:26:00,139.372,139.386,139.365,139.365,927800003.0
2005-03-08 18:27:00,139.362,139.373,139.357,139.357,655200001.0
2005-03-08 18:28:00,139.368,139.38,139.366,139.368,810999999.0
2005-03-08 18:29:00,139.386,139.429,139.382,139.422,753600001.0
2005-03-08 18:30:00,139.417,139.418,139.383,139.408,464700000.0
2005-03-08 18:31:00,139.417,139.417,139.397,139.406,889100001.0
2005-03-08 18:32:00,139.412,139.447,139.403,139.422,1366800006.0
2005-03-08 18:33:00,139.432,139.457,139.418,139.451,1549499992.0
2005-03-08 18:34:00,139.45,139.453,139.43,139.43,1140099994.0
2005-03-08 18:35:00,139.439,139.45,139.43,139.433,1374299995.0
2005-03-08 18:36:00,139.447,139.453,139.435,139.453,805900000.0
2005-03-08 18:37:00,139.456,139.466,139.445,139.466,659499991.0
2005-03-08 18:38:00,139.473,139.473,139.458,139.465,252000003.0
2005-03-08 18:39:00,139.459,139.459,139.432,139.435,331399999.0
2005-03-08 18:40:00,139.432,139.444,139.428,139.43,1036000004.0
2005-03-08 18:41:00,139.43,139.439,139.408,139.432,441099997.0
2005-03-08 18:42:00,139.438,139.444,139.431,139.431,669999997.0
2005-03-08 18:43:00,139.431,139.431,139.385,139.385,346099996.0
2005-03-08 18:44:00,139.385,139.399,139.379,139.379,542800004.0
2005-03-08 18:45:00,139.394,139.424,139.394,139.419,230299997.0
2005-03-08 18:46:00,139.427,139.427,139.41,139.425,549799996.0
2005-03-08 18:47:00,139.423,139.452,139.423,139.452,189499997.0
2005-03-08 18:48:00,139.46,139.47,139.453,139.455,454099998.0
2005-03-08 18:49:00,139.449,139.449,139.4,139.431,608499995.0
2005-03-08 18:50:00,139.433,139.451,139.424,139.44,764099996.0
2005-03-08 18:51:00,139.445,139.457,139.4,139.431,549300006.0
2005-03-08 18:52:00,139.438,139.438,139.399,139.399,781599995.0
2005-03-08 18:53:00,139.403,139.412,139.392,139.394,1029600004.0
2005-03-08 18:54:00,139.408,139.416,139.392,139.405,810299993.0
2005-03-08 18:55:00,139.41,139.415,139.39,139.39,1009699997.0
2005-03-08 18:56:00,139.386,139.406,139.386,139.395,426499998.0
2005-03-08 18:57:00,139.404,139.418,139.4,139.4,471099997.0
2005-03-08 18:58:00,139.41,139.41,139.379,139.385,689299999.0
2005-03-08 18:59:00,139.387,139.411,139.387,139.393,859400000.0
2005-03-08 19:00:00,139.399,139.432,139.391,139.402,297899999.0
2005-03-08 19:01:00,139.408,139.427,139.395,139.408,272200001.0
2005-03-08 19:02:00,139.43,139.43,139.408,139.411,372899998.0
2005-03-08 19:03:00,139.408,139.41,139.38,139.381,812299998.0
2005-03-08 19:04:00,139.391,139.401,139.376,139.388,397300001.0
2005-03-08 19:05:00,139.41,139.431,139.398,139.418,634099999.0
2005-03-08 19:06:00,139.435,139.447,139.43,139.439,938699994.0
2005-03-08 19:07:00,139.447,139.448,139.427,139.427,1008499994.0
2005-03-08 19:08:00,139.44,139.45,139.426,139.437,834600006.0
2005-03-08 19:09:00,139.453,139.46,139.439,139.449,584300002.0
2005-03-08 19:10:00,139.465,139.47,139.449,139.46,236800000.0
2005-03-08 19:11:00,139.472,139.486,139.472,139.483,391599998.0
2005-03-08 19:12:00,139.487,139.546,139.487,139.523,307199999.0
2005-03-08 19:13:00,139.505,139.53,139.475,139.527,87300000.0
2005-03-08 19:14:00,139.548,139.555,139.535,139.55,284299999.0
2005-03-08 19:15:00,139.552,139.552,139.532,139.532,1045200002.0
2005-03-08 19:16:00,139.533,139.536,139.509,139.526,362199998.0
2005-03-08 19:17:00,139.537,139.542,139.512,139.512,454599998.0
2005-03-08 19:18:00,139.516,139.541,139.448,139.501,257799996.0
2005-03-08 19:19:00,139.52,139.53,139.503,139.503,618599997.0
2005-03-08 19:20:00,139.52,139.52,139.497,139.502,345800003.0
2005-03-08 19:21:00,139.508,139.518,139.494,139.5,400900005.0
2005-03-08 19:22:00,139.507,139.528,139.507,139.509,88899998.0
2005-03-08 19:23:00,139.515,139.519,139.5,139.501,1229099996.0
2005-03-08 19:24:00,139.516,139.516,139.494,139.494,574399998.0
2005-03-08 19:25:00,139.506,139.512,139.489,139.492,676500001.0
2005-03-08 19:26:00,139.486,139.493,139.471,139.483,1254200004.0
2005-03-08 19:27:00,139.483,139.509,139.483,139.507,623100000.0
2005-03-08 19:28:00,139.517,139.526,139.505,139.505,536899996.0
2005-03-08 19:29:00,139.511,139.524,139.509,139.509,431599996.0
2005-03-08 19:30:00,139.515,139.53,139.514,139.514,720499996.0
2005-03-08 19:31:00,139.507,139.521,139.496,139.497,813499996.0
2005-03-08 19:32:00,139.493,139.528,139.493,139.511,905699998.0
2005-03-08 19:33:00,139.515,139.532,139.506,139.518,595900003.0
2005-03-08 19:34:00,139.525,139.533,139.515,139.515,752100000.0
2005-03-08 19:35:00,139.514,139.558,139.514,139.523,741400003.0
2005-03-08 19:36:00,139.553,139.554,139.523,139.533,531800001.0
2005-03-08 19:37:00,139.534,139.561,139.534,139.552,33600000.0
2005-03-08 19:38:00,139.567,139.567,139.529,139.54,568100004.0
2005-03-08 19:39:00,139.549,139.549,139.516,139.517,703199999.0
2005-03-08 19:40:00,139.537,139.537,139.503,139.527,532100004.0
2005-03-08 19:41:00,139.525,139.534,139.502,139.502,813999999.0
2005-03-08 19:42:00,139.505,139.508,139.494,139.497,381999999.0
2005-03-08 19:43:00,139.508,139.51,139.486,139.486,183699997.0
2005-03-08 19:44:00,139.503,139.519,139.495,139.509,435399999.0
2005-03-08 19:45:00,139.511,139.527,139.507,139.527,108200000.0
2005-03-08 19:46:00,139.536,139.537,139.503,139.503,428699999.0
2005-03-08 19:47:00,139.514,139.529,139.509,139.509,153500004.0
2005-03-08 19:48:00,139.516,139.524,139.499,139.503,1096199995.0
2005-03-08 19:49:00,139.502,139.524,139.499,139.502,291599999.0
2005-03-08 19:50:00,139.5,139.514,139.496,139.5,317200001.0
2005-03-08 19:51:00,139.522,139.522,139.49,139.49,396599998.0
2005-03-08 19:52:00,139.515,139.515,139.495,139.495,645800000.0
2005-03-08 19:53:00,139.52,139.532,139.508,139.512,404599998.0
2005-03-08 19:54:00,139.526,139.539,139.52,139.526,270999999.0
2005-03-08 19:55:00,139.525,139.531,139.512,139.512,217899999.0
2005-03-08 19:56:00,139.527,139.527,139.497,139.5,439899999.0
2005-03-08 19:57:00,139.494,139.516,139.49,139.497,462299996.0
2005-03-08 19:58:00,139.494,139.509,139.47,139.485,581200000.0
2005-03-08 19:59:00,139.48,139.49,139.473,139.478,579599999.0
2005-03-08 20:00:00,139.481,139.511,139.477,139.494,229199999.0
2005-03-08 20:01:00,139.49,139.51,139.49,139.493,450200006.0
2005-03-08 20:02:00,139.49,139.495,139.485,139.49,271599999.0
2005-03-08 20:03:00,139.495,139.495,139.488,139.49,357800004.0
2005-03-08 20:04:00,139.512,139.512,139.47,139.496,447999999.0
2005-03-08 20:05:00,139.49,139.5,139.484,139.491,749700004.0
2005-03-08 20:06:00,139.498,139.519,139.495,139.495,560599995.0
2005-03-08 20:07:00,139.502,139.503,139.491,139.5,356200002.0
2005-03-08 20:08:00,139.503,139.528,139.503,139.517,554199998.0
2005-03-08 20:09:00,139.52,139.53,139.506,139.509,440800006.0
2005-03-08 20:10:00,139.514,139.523,139.51,139.52,328399998.0
2005-03-08 20:11:00,139.536,139.544,139.516,139.525,783400000.0
2005-03-08 20:12:00,139.528,139.535,139.496,139.512,972300003.0
2005-03-08 20:13:00,139.52,139.531,139.518,139.518,319400000.0
2005-03-08 20:14:00,139.517,139.523,139.506,139.518,488999994.0
2005-03-08 20:15:00,139.525,139.525,139.51,139.515,609099995.0
2005-03-08 20:16:00,139.513,139.525,139.51,139.515,568799997.0
2005-03-08 20:17:00,139.518,139.533,139.518,139.527,212300000.0
2005-03-08 20:18:00,139.539,139.539,139.53,139.532,199599997.0
2005-03-08 20:19:00,139.538,139.55,139.52,139.52,463800005.0
2005-03-08 20:20:00,139.528,139.54,139.528,139.53,165999998.0
2005-03-08 20:21:00,139.539,139.548,139.52,139.539,410599998.0
2005-03-08 20:22:00,139.55,139.558,139.539,139.548,452500002.0
2005-03-08 20:23:00,139.55,139.56,139.545,139.547,494100001.0
2005-03-08 20:24:00,139.556,139.556,139.534,139.534,172500001.0
2005-03-08 20:25:00,139.551,139.57,139.548,139.558,579499993.0
2005-03-08 20:26:00,139.569,139.583,139.562,139.572,323699999.0
2005-03-08 20:27:00,139.57,139.583,139.569,139.578,904299995.0
2005-03-08 20:28:00,139.578,139.58,139.57,139.578,1055199994.0
2005-03-08 20:29:00,139.578,139.585,139.57,139.58,1170200005.0
2005-03-08 20:30:00,139.58,139.58,139.559,139.565,1844399994.0
2005-03-08 20:31:00,139.568,139.573,139.553,139.561,1317500005.0
2005-03-08 20:32:00,139.559,139.565,139.534,139.54,1265000001.0
2005-03-08 20:33:00,139.546,139.551,139.53,139.547,498300001.0
2005-03-08 20:34:00,139.537,139.539,139.523,139.53,315400000.0
2005-03-08 20:35:00,139.539,139.539,139.527,139.531,333299997.0
2005-03-08 20:36:00,139.541,139.556,139.534,139.534,616300005.0
2005-03-08 20:37:00,139.551,139.563,139.543,139.543,454399997.0
2005-03-08 20:38:00,139.548,139.557,139.537,139.54,590899998.0
2005-03-08 20:39:00,139.544,139.575,139.544,139.559,823300004.0
2005-03-08 20:40:00,139.556,139.57,139.556,139.561,841099997.0
2005-03-08 20:41:00,139.555,139.565,139.555,139.56,362099999.0
2005-03-08 20:42:00,139.563,139.569,139.551,139.56,393999998.0
2005-03-08 20:43:00,139.558,139.568,139.554,139.561,440399999.0
2005-03-08 20:44:00,139.566,139.578,139.551,139.56,683500003.0
2005-03-08 20:45:00,139.582,139.582,139.542,139.577,665699999.0
2005-03-08 20:46:00,139.562,139.576,139.561,139.564,785900005.0
2005-03-08 20:47:00,139.565,139.575,139.555,139.555,766300003.0
2005-03-08 20:48:00,139.563,139.572,139.556,139.556,698800000.0
2005-03-08 20:49:00,139.57,139.575,139.563,139.568,391199998.0
2005-03-08 20:50:00,139.569,139.582,139.563,139.566,1267000002.0
2005-03-08 20:51:00,139.565,139.573,139.557,139.567,544000002.0
2005-03-08 20:52:00,139.568,139.568,139.56,139.56,273799998.0
2005-03-08 20:53:00,139.563,139.577,139.561,139.568,814800002.0
2005-03-08 20:54:00,139.563,139.58,139.563,139.575,312000001.0
2005-03-08 20:55:00,139.568,139.581,139.56,139.563,926599995.0
2005-03-08 20:56:00,139.56,139.578,139.557,139.557,1053799999.0
2005-03-08 20:57:00,139.566,139.576,139.563,139.566,740599997.0
2005-03-08 20:58:00,139.566,139.582,139.556,139.556,1264199997.0
2005-03-08 20:59:00,139.562,139.574,139.557,139.563,1193799991.0
2005-03-08 21:00:00,139.559,139.566,139.549,139.56,1243900008.0
2005-03-08 21:01:00,139.566,139.57,139.551,139.558,1070200001.0
2005-03-08 21:02:00,139.552,139.569,139.552,139.555,552499999.0
2005-03-08 21:03:00,139.572,139.576,139.557,139.558,843100001.0
2005-03-08 21:04:00,139.566,139.577,139.559,139.562,478000002.0
2005-03-08 21:05:00,139.57,139.584,139.566,139.568,430100000.0
2005-03-08 21:06:00,139.57,139.576,139.556,139.559,521099999.0
2005-03-08 21:07:00,139.562,139.566,139.543,139.544,411399999.0
2005-03-08 21:08:00,139.554,139.567,139.542,139.562,465499997.0
2005-03-08 21:09:00,139.573,139.573,139.56,139.56,148299998.0
2005-03-08 21:10:00,139.557,139.557,139.534,139.534,325300003.0
2005-03-08 21:11:00,139.537,139.561,139.529,139.559,288800003.0
2005-03-08 21:12:00,139.56,139.565,139.552,139.553,384999999.0
2005-03-08 21:13:00,139.555,139.587,139.555,139.575,623999999.0
2005-03-08 21:14:00,139.576,139.585,139.562,139.563,786100003.0
2005-03-08 21:15:00,139.58,139.584,139.566,139.582,797700000.0
2005-03-08 21:16:00,139.587,139.609,139.581,139.581,632999999.0
2005-03-08 21:17:00,139.576,139.58,139.549,139.568,761399997.0
2005-03-08 21:18:00,139.575,139.59,139.57,139.588,406399994.0
2005-03-08 21:19:00,139.597,139.628,139.594,139.605,413699999.0
2005-03-08 21:20:00,139.622,139.635,139.613,139.626,1131800006.0
2005-03-08 21:21:00,139.637,139.64,139.624,139.627,550800000.0
2005-03-08 21:22:00,139.654,139.664,139.634,139.65,692200000.0
2005-03-08 21:23:00,139.66,139.668,139.654,139.661,607100002.0
2005-03-08 21:24:00,139.663,139.674,139.654,139.66,547100001.0
2005-03-08 21:25:00,139.664,139.674,139.659,139.663,588500001.0
2005-03-08 21:26:00,139.649,139.651,139.629,139.636,301599999.0
2005-03-08 21:27:00,139.637,139.645,139.621,139.632,191200002.0
2005-03-08 21:28:00,139.623,139.64,139.623,139.631,98399998.0
2005-03-08 21:29:00,139.634,139.634,139.614,139.618,266500000.0
2005-03-08 21:30:00,139.607,139.622,139.593,139.593,404399999.0
2005-03-08 21:31:00,139.602,139.616,139.6,139.609,65100000.0
2005-03-08 21:32:00,139.628,139.629,139.614,139.614,714000000.0
2005-03-08 21:33:00,139.612,139.625,139.612,139.62,260300001.0
2005-03-08 21:34:00,139.623,139.64,139.623,139.629,211399999.0
2005-03-08 21:35:00,139.63,139.635,139.627,139.628,210899997.0
2005-03-08 21:36:00,139.626,139.63,139.605,139.615,196400001.0
2005-03-08 21:37:00,139.62,139.625,139.618,139.618,110700000.0
2005-03-08 21:38:00,139.621,139.628,139.618,139.628,204499998.0
2005-03-08 21:39:00,139.63,139.642,139.616,139.616,191700003.0
2005-03-08 21:40:00,139.628,139.635,139.607,139.625,389000006.0
2005-03-08 21:41:00,139.631,139.631,139.614,139.616,136600003.0
2005-03-08 21:42:00,139.633,139.633,139.613,139.625,319299998.0
2005-03-08 21:43:00,139.628,139.631,139.618,139.622,367399997.0
2005-03-08 21:44:00,139.629,139.641,139.62,139.62,705299999.0
2005-03-08 21:45:00,139.628,139.632,139.621,139.63,310000003.0
2005-03-08 21:46:00,139.642,139.65,139.633,139.638,540899998.0
2005-03-08 21:47:00,139.65,139.661,139.65,139.655,344900002.0
2005-03-08 21:48:00,139.647,139.66,139.647,139.655,115299999.0
2005-03-08 21:49:00,139.662,139.681,139.66,139.662,57200000.0
2005-03-08 21:50:00,139.678,139.68,139.671,139.674,61900001.0
2005-03-08 21:51:00,139.681,139.693,139.676,139.687,132700002.0
2005-03-08 21:52:00,139.677,139.691,139.676,139.685,164200001.0
2005-03-08 21:53:00,139.69,139.69,139.667,139.667,118700001.0
2005-03-08 21:54:00,139.673,139.683,139.669,139.674,130299999.0
2005-03-08 21:55:00,139.68,139.685,139.664,139.685,86899999.0
2005-03-08 21:56:00,139.675,139.702,139.674,139.699,46400000.0
2005-03-08 21:57:00,139.724,139.749,139.712,139.719,208800003.0
2005-03-08 21:58:00,139.74,139.753,139.724,139.724,32400000.0
2005-03-08 21:59:00,139.707,139.712,139.701,139.701,117899998.0
2005-03-08 22:00:00,139.709,139.711,139.697,139.697,322700000.0
2005-03-08 22:01:00,139.708,139.72,139.697,139.697,315300001.0
2005-03-08 22:02:00,139.698,139.71,139.694,139.698,507400002.0
2005-03-08 22:03:00,139.702,139.72,139.702,139.71,142099998.0
2005-03-08 22:04:00,139.722,139.722,139.701,139.704,255000002.0
2005-03-08 22:05:00,139.696,139.701,139.69,139.693,72800000.0
2005-03-08 22:06:00,139.695,139.703,139.695,139.7,80700000.0
2005-03-08 22:07:00,139.7,139.7,139.69,139.7,106300002.0
2005-03-08 22:08:00,139.707,139.714,139.697,139.697,191699998.0
2005-03-08 22:09:00,139.715,139.73,139.711,139.724,86699999.0
2005-03-08 22:10:00,139.726,139.733,139.718,139.72,126100002.0
2005-03-08 22:11:00,139.734,139.75,139.715,139.715,173000004.0
2005-03-08 22:12:00,139.736,139.737,139.721,139.735,228400001.0
2005-03-08 22:13:00,139.73,139.741,139.725,139.741,79900000.0
2005-03-08 22:14:00,139.744,139.747,139.738,139.738,123000001.0
2005-03-08 22:15:00,139.747,139.753,139.737,139.737,227199995.0
2005-03-08 22:16:00,139.744,139.758,139.744,139.747,156999999.0
2005-03-08 22:17:00,139.743,139.743,139.74,139.74,51200000.0
2005-03-08 22:18:00,139.743,139.746,139.74,139.74,102299999.0
2005-03-08 22:19:00,139.738,139.74,139.724,139.724,129100000.0
2005-03-08 22:20:00,139.722,139.736,139.722,139.728,120200002.0
2005-03-08 22:21:00,139.738,139.741,139.735,139.735,93400003.0
2005-03-08 22:22:00,139.749,139.753,139.734,139.749,121999999.0
2005-03-08 22:23:00,139.748,139.748,139.739,139.748,232299999.0
2005-03-08 22:24:00,139.749,139.749,139.738,139.739,94600000.0
2005-03-08 22:25:00,139.724,139.735,139.698,139.721,231299998.0
2005-03-08 22:26:00,139.726,139.733,139.726,139.732,135300001.0
2005-03-08 22:27:00,139.732,139.74,139.725,139.728,516300001.0
2005-03-08 22:28:00,139.733,139.738,139.73,139.735,295200004.0
2005-03-08 22:29:00,139.65,139.65,139.64,139.64,98199999.0
2005-03-08 22:30:00,139.735,139.735,139.703,139.703,98199999.0
2005-03-08 22:31:00,139.722,139.722,139.703,139.717,213700000.0
2005-03-08 22:32:00,139.718,139.718,139.7,139.7,98599999.0
2005-03-08 22:33:00,139.7,139.712,139.691,139.706,196499998.0
2005-03-08 22:34:00,139.727,139.727,139.691,139.693,225499999.0
2005-03-08 22:35:00,139.687,139.703,139.687,139.689,121300000.0
2005-03-08 22:36:00,139.697,139.712,139.695,139.695,478399991.0
2005-03-08 22:37:00,139.702,139.702,139.69,139.695,286000001.0
2005-03-08 22:38:00,139.689,139.696,139.687,139.687,210899999.0
2005-03-08 22:39:00,139.684,139.69,139.678,139.678,174400001.0
2005-03-08 22:40:00,139.683,139.699,139.674,139.684,395199999.0
2005-03-08 22:41:00,139.688,139.694,139.675,139.675,201899997.0
2005-03-08 22:42:00,139.671,139.671,139.652,139.655,242699998.0
2005-03-08 22:43:00,139.66,139.663,139.644,139.648,99400000.0
2005-03-08 22:44:00,139.662,139.671,139.655,139.655,255699999.0
2005-03-08 22:45:00,139.661,139.663,139.649,139.652,331099996.0
2005-03-08 22:46:00,139.655,139.66,139.652,139.66,93900000.0
2005-03-08 22:47:00,139.662,139.672,139.662,139.669,131999997.0
2005-03-08 22:48:00,139.673,139.703,139.673,139.689,245700000.0
2005-03-08 22:49:00,139.704,139.709,139.687,139.694,276400002.0
2005-03-08 22:50:00,139.685,139.685,139.661,139.661,229499998.0
2005-03-08 22:51:00,139.674,139.69,139.67,139.67,186499999.0
2005-03-08 22:52:00,139.683,139.692,139.666,139.68,157500000.0
2005-03-08 22:53:00,139.676,139.695,139.671,139.677,242200001.0
2005-03-08 22:54:00,139.68,139.695,139.68,139.69,99700000.0
2005-03-08 22:55:00,139.695,139.705,139.695,139.695,85199998.0
2005-03-08 22:56:00,139.699,139.699,139.688,139.692,119499999.0
2005-03-08 22:57:00,139.684,139.697,139.681,139.681,148100000.0
2005-03-08 22:58:00,139.7,139.705,139.689,139.689,143600000.0
2005-03-08 22:59:00,139.695,139.706,139.68,139.687,177299999.0
2005-03-08 23:00:00,139.71,139.71,139.683,139.683,34200000.0
2005-03-08 23:01:00,139.681,139.694,139.681,139.688,97400002.0
2005-03-08 23:02:00,139.675,139.685,139.675,139.68,167000002.0
2005-03-08 23:03:00,139.686,139.701,139.676,139.676,40900000.0
2005-03-08 23:04:00,139.686,139.695,139.679,139.682,56800000.0
2005-03-08 23:05:00,139.683,139.688,139.673,139.673,94300001.0
2005-03-08 23:06:00,139.677,139.693,139.677,139.693,50599998.0
2005-03-08 23:07:00,139.702,139.702,139.678,139.688,89400000.0
2005-03-08 23:08:00,139.675,139.678,139.665,139.665,68800000.0
2005-03-08 23:09:00,139.665,139.676,139.656,139.664,91899998.0
2005-03-08 23:10:00,139.665,139.669,139.66,139.66,63099999.0
2005-03-08 23:11:00,139.646,139.655,139.646,139.651,41100000.0
2005-03-08 23:12:00,139.66,139.662,139.64,139.64,81099999.0
2005-03-08 23:13:00,139.629,139.647,139.629,139.645,57500001.0
2005-03-08 23:14:00,139.651,139.651,139.634,139.634,58400000.0
2005-03-08 23:15:00,139.637,139.657,139.637,139.651,77499999.0
2005-03-08 23:16:00,139.655,139.661,139.631,139.636,36800000.0
2005-03-08 23:17:00,139.644,139.644,139.627,139.642,90800000.0
2005-03-08 23:18:00,139.642,139.656,139.642,139.643,87200000.0
2005-03-08 23:19:00,139.642,139.647,139.639,139.647,42800000.0
2005-03-08 23:20:00,139.642,139.654,139.621,139.647,189899995.0
2005-03-08 23:21:00,139.65,139.655,139.643,139.647,51500001.0
2005-03-08 23:22:00,139.647,139.647,139.629,139.633,57600000.0
2005-03-08 23:23:00,139.648,139.65,139.633,139.633,99600001.0
2005-03-08 23:24:00,139.634,139.65,139.631,139.639,102799999.0
2005-03-08 23:25:00,139.632,139.646,139.628,139.639,61399999.0
2005-03-08 23:26:00,139.658,139.658,139.644,139.647,139800002.0
2005-03-08 23:27:00,139.646,139.646,139.639,139.639,12800000.0
2005-03-08 23:28:00,139.641,139.648,139.628,139.628,86700002.0
2005-03-08 23:29:00,139.63,139.647,139.63,139.638,116000001.0
2005-03-08 23:30:00,139.64,139.644,139.637,139.637,47600000.0
2005-03-08 23:31:00,139.642,139.646,139.627,139.632,108600003.0
2005-03-08 23:32:00,139.647,139.647,139.643,139.643,9600000.0
2005-03-08 23:33:00,139.641,139.65,139.629,139.629,88300002.0
2005-03-08 23:34:00,139.624,139.637,139.624,139.625,57100001.0
2005-03-08 23:35:00,139.632,139.64,139.627,139.63,91300001.0
2005-03-08 23:36:00,139.638,139.639,139.621,139.632,50700000.0
2005-03-08 23:37:00,139.643,139.648,139.64,139.647,63700000.0
2005-03-08 23:38:00,139.649,139.661,139.636,139.636,174899995.0
2005-03-08 23:39:00,139.66,139.66,139.647,139.649,111799998.0
2005-03-08 23:40:00,139.658,139.658,139.642,139.65,69500000.0
2005-03-08 23:41:00,139.655,139.668,139.65,139.655,102200000.0
2005-03-08 23:42:00,139.657,139.659,139.641,139.643,108300003.0
2005-03-08 23:43:00,139.64,139.654,139.64,139.644,127499997.0
2005-03-08 23:44:00,139.644,139.654,139.644,139.645,168000000.0
2005-03-08 23:45:00,139.653,139.655,139.645,139.648,96900001.0
2005-03-08 23:46:00,139.65,139.666,139.65,139.652,39800000.0
2005-03-08 23:47:00,139.651,139.662,139.651,139.653,153900004.0
2005-03-08 23:48:00,139.647,139.655,139.646,139.651,67200000.0
2005-03-08 23:49:00,139.65,139.65,139.642,139.642,56800000.0
2005-03-08 23:50:00,139.652,139.666,139.648,139.654,170799999.0
2005-03-08 23:51:00,139.652,139.673,139.647,139.647,85099999.0
2005-03-08 23:52:00,139.648,139.663,139.648,139.648,128900002.0
2005-03-08 23:53:00,139.665,139.681,139.661,139.67,66100000.0
2005-03-08 23:54:00,139.675,139.682,139.666,139.678,174299998.0
2005-03-08 23:55:00,139.69,139.692,139.681,139.69,69599999.0
2005-03-08 23:56:00,139.696,139.703,139.682,139.689,186600002.0
2005-03-08 23:57:00,139.692,139.692,139.683,139.692,60799998.0
2005-03-08 23:58:00,139.702,139.702,139.661,139.673,147999999.0
2005-03-08 23:59:00,139.666,139.666,139.65,139.65,74700000.0
2005-03-09 00:00:00,139.634,139.65,139.634,139.641,84300001.0
2005-03-09 00:01:00,139.64,139.642,139.613,139.614,88700000.0
2005-03-09 00:02:00,139.625,139.633,139.588,139.6,128100002.0
2005-03-09 00:03:00,139.605,139.636,139.602,139.61,67199999.0
2005-03-09 00:04:00,139.622,139.623,139.581,139.6,118900001.0
2005-03-09 00:05:00,139.616,139.619,139.572,139.583,126700002.0
2005-03-09 00:06:00,139.61,139.61,139.559,139.559,83400000.0
2005-03-09 00:07:00,139.603,139.621,139.589,139.615,119500001.0
2005-03-09 00:08:00,139.604,139.63,139.604,139.61,44900000.0
2005-03-09 00:09:00,139.618,139.66,139.608,139.66,122100000.0
2005-03-09 00:10:00,139.663,139.671,139.654,139.671,69899999.0
2005-03-09 00:11:00,139.64,139.653,139.624,139.653,51800000.0
2005-03-09 00:12:00,139.618,139.636,139.589,139.597,75900000.0
2005-03-09 00:13:00,139.595,139.598,139.568,139.598,63200000.0
2005-03-09 00:14:00,139.608,139.624,139.605,139.621,88800001.0
2005-03-09 00:15:00,139.615,139.65,139.6,139.642,207500002.0
2005-03-09 00:16:00,139.641,139.665,139.626,139.665,121400000.0
2005-03-09 00:17:00,139.655,139.677,139.655,139.677,89999999.0
2005-03-09 00:18:00,139.679,139.679,139.666,139.669,35900000.0
2005-03-09 00:19:00,139.628,139.628,139.549,139.549,142000001.0
2005-03-09 00:20:00,139.636,139.636,139.553,139.553,118500000.0
2005-03-09 00:21:00,139.645,139.655,139.645,139.651,61800000.0
2005-03-09 00:22:00,139.653,139.653,139.554,139.554,177100002.0
2005-03-09 00:23:00,139.643,139.653,139.635,139.653,50400000.0
2005-03-09 00:24:00,139.627,139.627,139.542,139.542,117200000.0
2005-03-09 00:25:00,139.638,139.638,139.561,139.603,156000000.0
2005-03-09 00:26:00,139.615,139.615,139.566,139.609,93699998.0
2005-03-09 00:27:00,139.635,139.637,139.562,139.562,37000000.0
2005-03-09 00:28:00,139.647,139.652,139.578,139.618,134200000.0
2005-03-09 00:29:00,139.625,139.652,139.594,139.652,79999999.0
2005-03-09 00:30:00,139.652,139.652,139.576,139.635,89900000.0
2005-03-09 00:31:00,139.613,139.673,139.613,139.665,95899997.0
2005-03-09 00:32:00,139.647,139.648,139.647,139.648,16300000.0
2005-03-09 00:33:00,139.65,139.65,139.645,139.65,61600001.0
2005-03-09 00:34:00,139.638,139.638,139.544,139.544,86400000.0
2005-03-09 00:35:00,139.59,139.59,139.555,139.555,100400000.0
2005-03-09 00:36:00,139.565,139.6,139.561,139.592,83200000.0
2005-03-09 00:37:00,139.604,139.62,139.595,139.62,68900000.0
2005-03-09 00:38:00,139.613,139.626,139.599,139.613,169499999.0
2005-03-09 00:39:00,139.613,139.613,139.6,139.602,83100001.0
2005-03-09 00:40:00,139.608,139.608,139.593,139.594,67099999.0
2005-03-09 00:41:00,139.606,139.606,139.577,139.577,97400002.0
2005-03-09 00:42:00,139.581,139.594,139.58,139.591,68200000.0
2005-03-09 00:43:00,139.595,139.595,139.546,139.573,84300000.0
2005-03-09 00:44:00,139.587,139.587,139.567,139.57,58600000.0
2005-03-09 00:45:00,139.576,139.576,139.545,139.545,114600001.0
2005-03-09 00:46:00,139.542,139.546,139.538,139.538,57600001.0
2005-03-09 00:47:00,139.546,139.546,139.531,139.536,119499999.0
2005-03-09 00:48:00,139.556,139.556,139.542,139.554,74399999.0
2005-03-09 00:49:00,139.55,139.555,139.545,139.55,61199999.0
2005-03-09 00:50:00,139.55,139.569,139.55,139.552,84700000.0
2005-03-09 00:51:00,139.571,139.571,139.548,139.557,85300000.0
2005-03-09 00:52:00,139.56,139.567,139.555,139.565,69300000.0
2005-03-09 00:53:00,139.567,139.583,139.567,139.583,54300001.0
2005-03-09 00:54:00,139.589,139.592,139.578,139.587,81600000.0
2005-03-09 00:55:00,139.585,139.593,139.577,139.586,116800002.0
2005-03-09 00:56:00,139.588,139.588,139.577,139.58,165000003.0
2005-03-09 00:57:00,139.579,139.59,139.577,139.577,80600002.0
2005-03-09 00:58:00,139.584,139.592,139.573,139.573,80800000.0
2005-03-09 00:59:00,139.584,139.584,139.56,139.56,43200000.0
2005-03-09 01:00:00,139.566,139.581,139.554,139.554,82599998.0
2005-03-09 01:01:00,139.566,139.575,139.552,139.559,88900001.0
2005-03-09 01:02:00,139.569,139.569,139.555,139.565,156800000.0
2005-03-09 01:03:00,139.557,139.569,139.557,139.568,71600002.0
2005-03-09 01:04:00,139.558,139.565,139.555,139.56,122100001.0
2005-03-09 01:05:00,139.558,139.559,139.55,139.55,49900000.0
2005-03-09 01:06:00,139.562,139.562,139.552,139.554,27800000.0
2005-03-09 01:07:00,139.562,139.565,139.558,139.561,67900000.0
2005-03-09 01:08:00,139.556,139.567,139.556,139.563,80700002.0
2005-03-09 01:09:00,139.558,139.566,139.558,139.566,38800000.0
2005-03-09 01:10:00,139.567,139.572,139.557,139.558,185099999.0
2005-03-09 01:11:00,139.56,139.571,139.56,139.562,65499999.0
2005-03-09 01:12:00,139.568,139.57,139.561,139.57,65600000.0
2005-03-09 01:13:00,139.569,139.569,139.562,139.568,81299999.0
2005-03-09 01:14:00,139.572,139.577,139.557,139.557,93499998.0
2005-03-09 01:15:00,139.572,139.582,139.563,139.563,55600001.0
2005-03-09 01:16:00,139.56,139.568,139.546,139.56,118600001.0
2005-03-09 01:17:00,139.545,139.545,139.523,139.523,106900000.0
2005-03-09 01:18:00,139.551,139.551,139.541,139.541,110000002.0
2005-03-09 01:19:00,139.553,139.555,139.537,139.537,50799999.0
2005-03-09 01:20:00,139.543,139.555,139.541,139.555,119100002.0
2005-03-09 01:21:00,139.543,139.567,139.543,139.549,130800001.0
2005-03-09 01:22:00,139.549,139.564,139.549,139.563,75200000.0
2005-03-09 01:23:00,139.56,139.568,139.545,139.545,69899999.0
2005-03-09 01:24:00,139.532,139.539,139.513,139.513,143399996.0
2005-03-09 01:25:00,139.524,139.538,139.524,139.536,88799998.0
2005-03-09 01:26:00,139.532,139.535,139.507,139.527,95100001.0
2005-03-09 01:27:00,139.532,139.532,139.52,139.52,77500000.0
2005-03-09 01:28:00,139.518,139.525,139.517,139.517,96899999.0
2005-03-09 01:29:00,139.53,139.541,139.53,139.534,123699999.0
2005-03-09 01:30:00,139.537,139.537,139.524,139.528,143100000.0
2005-03-09 01:31:00,139.527,139.527,139.517,139.52,170999999.0
2005-03-09 01:32:00,139.517,139.518,139.514,139.518,46499999.0
2005-03-09 01:33:00,139.525,139.525,139.504,139.511,78700000.0
2005-03-09 01:34:00,139.526,139.527,139.506,139.517,139100002.0
2005-03-09 01:35:00,139.527,139.527,139.517,139.525,105500000.0
2005-03-09 01:36:00,139.525,139.525,139.515,139.515,55099998.0
2005-03-09 01:37:00,139.515,139.533,139.515,139.525,121500000.0
2005-03-09 01:38:00,139.532,139.54,139.517,139.517,60400000.0
2005-03-09 01:39:00,139.537,139.537,139.516,139.527,102200000.0
2005-03-09 01:40:00,139.525,139.534,139.514,139.534,136699998.0
2005-03-09 01:41:00,139.529,139.529,139.511,139.517,41600001.0
2005-03-09 01:42:00,139.525,139.525,139.515,139.52,95599999.0
2005-03-09 01:43:00,139.514,139.524,139.514,139.515,74000001.0
2005-03-09 01:44:00,139.526,139.532,139.516,139.528,125599998.0
2005-03-09 01:45:00,139.53,139.535,139.53,139.535,10000000.0
2005-03-09 01:46:00,139.53,139.535,139.53,139.535,97500001.0
2005-03-09 01:47:00,139.542,139.548,139.534,139.542,96000000.0
2005-03-09 01:48:00,139.553,139.558,139.55,139.553,125999998.0
2005-03-09 01:49:00,139.55,139.559,139.55,139.553,55199999.0
2005-03-09 01:50:00,139.552,139.565,139.552,139.563,146400002.0
2005-03-09 01:51:00,139.588,139.588,139.549,139.554,95100000.0
2005-03-09 01:52:00,139.554,139.564,139.55,139.55,64699999.0
2005-03-09 01:53:00,139.557,139.557,139.543,139.543,155100002.0
2005-03-09 01:54:00,139.55,139.55,139.523,139.523,78599999.0
2005-03-09 01:55:00,139.538,139.538,139.527,139.538,84000000.0
2005-03-09 01:56:00,139.538,139.54,139.528,139.538,141499997.0
2005-03-09 01:57:00,139.54,139.547,139.532,139.536,148399999.0
2005-03-09 01:58:00,139.52,139.538,139.52,139.536,84699999.0
2005-03-09 01:59:00,139.533,139.547,139.533,139.547,71200000.0
2005-03-09 02:00:00,139.555,139.566,139.55,139.56,40000000.0
2005-03-09 02:01:00,139.571,139.571,139.546,139.546,70200000.0
2005-03-09 02:02:00,139.546,139.546,139.534,139.534,142400004.0
2005-03-09 02:03:00,139.551,139.56,139.537,139.539,201700003.0
2005-03-09 02:04:00,139.54,139.54,139.535,139.538,75800000.0
2005-03-09 02:05:00,139.535,139.552,139.533,139.533,67300000.0
2005-03-09 02:06:00,139.546,139.559,139.543,139.554,50500000.0
2005-03-09 02:07:00,139.553,139.576,139.553,139.564,81800000.0
2005-03-09 02:08:00,139.581,139.596,139.567,139.567,99200002.0
2005-03-09 02:09:00,139.582,139.586,139.575,139.575,67500001.0
2005-03-09 02:10:00,139.577,139.577,139.546,139.546,96800003.0
2005-03-09 02:11:00,139.555,139.555,139.537,139.539,74100000.0
2005-03-09 02:12:00,139.543,139.544,139.529,139.544,49600000.0
2005-03-09 02:13:00,139.545,139.545,139.53,139.53,68800000.0
2005-03-09 02:14:00,139.541,139.541,139.52,139.531,141499999.0
2005-03-09 02:15:00,139.54,139.549,139.535,139.535,132299999.0
2005-03-09 02:16:00,139.536,139.543,139.536,139.541,84100002.0
2005-03-09 02:17:00,139.548,139.549,139.542,139.543,28400000.0
2005-03-09 02:18:00,139.543,139.559,139.543,139.556,69200000.0
2005-03-09 02:19:00,139.553,139.56,139.526,139.529,145999998.0
2005-03-09 02:20:00,139.562,139.562,139.543,139.543,111599996.0
2005-03-09 02:21:00,139.543,139.551,139.54,139.542,87200000.0
2005-03-09 02:22:00,139.549,139.56,139.543,139.543,59799999.0
2005-03-09 02:23:00,139.548,139.561,139.547,139.547,96800001.0
2005-03-09 02:24:00,139.563,139.572,139.554,139.568,117799999.0
2005-03-09 02:25:00,139.578,139.591,139.571,139.578,114400001.0
2005-03-09 02:26:00,139.599,139.599,139.585,139.585,125700001.0
2005-03-09 02:27:00,139.593,139.594,139.549,139.575,174699999.0
2005-03-09 02:28:00,139.585,139.588,139.556,139.573,194699997.0
2005-03-09 02:29:00,139.577,139.592,139.573,139.573,144700000.0
2005-03-09 02:30:00,139.586,139.586,139.575,139.575,104100001.0
2005-03-09 02:31:00,139.587,139.587,139.569,139.575,49099999.0
2005-03-09 02:32:00,139.578,139.596,139.571,139.59,159299994.0
2005-03-09 02:33:00,139.597,139.597,139.586,139.59,88599997.0
2005-03-09 02:34:00,139.576,139.585,139.57,139.585,118100001.0
2005-03-09 02:35:00,139.583,139.591,139.58,139.589,119599999.0
2005-03-09 02:36:00,139.582,139.594,139.576,139.582,95799998.0
2005-03-09 02:37:00,139.582,139.587,139.582,139.583,86000001.0
2005-03-09 02:38:00,139.587,139.59,139.572,139.579,39500000.0
2005-03-09 02:39:00,139.572,139.58,139.568,139.573,46500000.0
2005-03-09 02:40:00,139.577,139.577,139.563,139.563,113499999.0
2005-03-09 02:41:00,139.572,139.572,139.553,139.56,80200002.0
2005-03-09 02:42:00,139.568,139.586,139.563,139.58,79399999.0
2005-03-09 02:43:00,139.583,139.595,139.583,139.595,59100001.0
2005-03-09 02:44:00,139.606,139.618,139.604,139.604,23200000.0
2005-03-09 02:45:00,139.607,139.607,139.59,139.59,138999998.0
2005-03-09 02:46:00,139.607,139.615,139.594,139.599,108100002.0
2005-03-09 02:47:00,139.618,139.618,139.596,139.606,44400000.0
2005-03-09 02:48:00,139.6,139.603,139.6,139.6,36700000.0
2005-03-09 02:49:00,139.607,139.619,139.607,139.609,47200001.0
2005-03-09 02:50:00,139.601,139.607,139.601,139.602,103099999.0
2005-03-09 02:51:00,139.6,139.605,139.59,139.59,143600000.0
2005-03-09 02:52:00,139.595,139.606,139.593,139.606,97200000.0
2005-03-09 02:53:00,139.612,139.612,139.597,139.597,52000000.0
2005-03-09 02:54:00,139.614,139.624,139.607,139.614,67600000.0
2005-03-09 02:55:00,139.617,139.629,139.61,139.614,72100001.0
2005-03-09 02:56:00,139.617,139.617,139.601,139.604,135199999.0
2005-03-09 02:57:00,139.616,139.616,139.614,139.614,19299999.0
2005-03-09 02:58:00,139.605,139.605,139.592,139.599,106100002.0
2005-03-09 02:59:00,139.603,139.615,139.599,139.608,125800001.0
2005-03-09 03:00:00,139.618,139.618,139.608,139.608,49600000.0
2005-03-09 03:01:00,139.614,139.617,139.609,139.61,117300000.0
2005-03-09 03:02:00,139.614,139.625,139.611,139.618,53700000.0
2005-03-09 03:03:00,139.618,139.643,139.616,139.635,149599998.0
2005-03-09 03:04:00,139.658,139.667,139.642,139.662,146199999.0
2005-03-09 03:05:00,139.672,139.672,139.631,139.642,85699999.0
2005-03-09 03:06:00,139.645,139.656,139.641,139.641,52000000.0
2005-03-09 03:07:00,139.648,139.652,139.638,139.648,75700000.0
2005-03-09 03:08:00,139.648,139.648,139.628,139.63,58700000.0
2005-03-09 03:09:00,139.637,139.641,139.624,139.624,130800002.0
2005-03-09 03:10:00,139.633,139.641,139.622,139.622,63800000.0
2005-03-09 03:11:00,139.633,139.633,139.619,139.633,117499997.0
2005-03-09 03:12:00,139.635,139.646,139.625,139.635,90100002.0
2005-03-09 03:13:00,139.635,139.635,139.614,139.614,83900000.0
2005-03-09 03:14:00,139.614,139.614,139.611,139.611,39899998.0
2005-03-09 03:15:00,139.612,139.612,139.608,139.608,33600000.0
2005-03-09 03:16:00,139.605,139.614,139.594,139.603,176599997.0
2005-03-09 03:17:00,139.61,139.61,139.561,139.561,86299997.0
2005-03-09 03:18:00,139.622,139.622,139.563,139.596,116899998.0
2005-03-09 03:19:00,139.627,139.627,139.595,139.595,105399999.0
2005-03-09 03:20:00,139.598,139.61,139.596,139.596,237000001.0
2005-03-09 03:21:00,139.611,139.611,139.594,139.598,143800003.0
2005-03-09 03:22:00,139.597,139.617,139.597,139.612,119800000.0
2005-03-09 03:23:00,139.613,139.617,139.606,139.606,27600000.0
2005-03-09 03:24:00,139.617,139.619,139.602,139.602,76700000.0
2005-03-09 03:25:00,139.598,139.609,139.592,139.605,107799998.0
2005-03-09 03:26:00,139.616,139.619,139.598,139.603,35800000.0
2005-03-09 03:27:00,139.625,139.632,139.617,139.632,123200000.0
2005-03-09 03:28:00,139.628,139.645,139.617,139.617,39500000.0
2005-03-09 03:29:00,139.623,139.634,139.623,139.63,181300001.0
2005-03-09 03:30:00,139.633,139.656,139.633,139.656,122099999.0
2005-03-09 03:31:00,139.643,139.672,139.633,139.665,192599999.0
2005-03-09 03:32:00,139.679,139.679,139.662,139.662,67600000.0
2005-03-09 03:33:00,139.662,139.681,139.655,139.655,135000002.0
2005-03-09 03:34:00,139.659,139.667,139.654,139.654,72799999.0
2005-03-09 03:35:00,139.665,139.665,139.635,139.639,61800000.0
2005-03-09 03:36:00,139.657,139.662,139.634,139.634,121099998.0
2005-03-09 03:37:00,139.647,139.669,139.647,139.66,115899998.0
2005-03-09 03:38:00,139.654,139.66,139.647,139.647,56800000.0
2005-03-09 03:39:00,139.657,139.657,139.637,139.647,150099998.0
2005-03-09 03:40:00,139.651,139.673,139.645,139.656,129899997.0
2005-03-09 03:41:00,139.651,139.667,139.651,139.667,95699998.0
2005-03-09 03:42:00,139.675,139.686,139.661,139.677,84000000.0
2005-03-09 03:43:00,139.682,139.682,139.665,139.665,106999999.0
2005-03-09 03:44:00,139.658,139.664,139.639,139.659,102300001.0
2005-03-09 03:45:00,139.67,139.67,139.636,139.663,195700001.0
2005-03-09 03:46:00,139.677,139.683,139.662,139.662,76600000.0
2005-03-09 03:47:00,139.664,139.664,139.649,139.656,72300001.0
2005-03-09 03:48:00,139.674,139.695,139.663,139.686,127699999.0
2005-03-09 03:49:00,139.697,139.7,139.673,139.68,111000001.0
2005-03-09 03:50:00,139.678,139.69,139.669,139.673,72200000.0
2005-03-09 03:51:00,139.677,139.677,139.668,139.668,4800000.0
2005-03-09 03:52:00,139.671,139.677,139.666,139.666,134700000.0
2005-03-09 03:53:00,139.669,139.671,139.656,139.667,136100001.0
2005-03-09 03:54:00,139.664,139.665,139.656,139.661,92300001.0
2005-03-09 03:55:00,139.645,139.645,139.632,139.632,54000001.0
2005-03-09 03:56:00,139.652,139.652,139.645,139.65,125099998.0
2005-03-09 03:57:00,139.659,139.659,139.638,139.653,85499999.0
2005-03-09 03:58:00,139.651,139.652,139.645,139.649,59500000.0
2005-03-09 03:59:00,139.635,139.648,139.628,139.634,129099998.0
2005-03-09 04:00:00,139.623,139.631,139.62,139.62,25400000.0
2005-03-09 04:01:00,139.618,139.64,139.616,139.637,129400000.0
2005-03-09 04:02:00,139.635,139.644,139.635,139.641,93400002.0
2005-03-09 04:03:00,139.645,139.645,139.633,139.633,14200000.0
2005-03-09 04:04:00,139.635,139.64,139.635,139.64,34000000.0
2005-03-09 04:05:00,139.637,139.641,139.625,139.635,90800002.0
2005-03-09 04:06:00,139.648,139.649,139.643,139.644,61200000.0
2005-03-09 04:07:00,139.653,139.653,139.64,139.64,96899999.0
2005-03-09 04:08:00,139.656,139.656,139.641,139.644,65799998.0
2005-03-09 04:09:00,139.635,139.652,139.633,139.633,97799999.0
2005-03-09 04:10:00,139.634,139.644,139.634,139.641,43200000.0
2005-03-09 04:11:00,139.64,139.653,139.64,139.652,99499998.0
2005-03-09 04:12:00,139.647,139.663,139.647,139.655,33100000.0
2005-03-09 04:13:00,139.667,139.668,139.661,139.661,57999999.0
2005-03-09 04:14:00,139.665,139.667,139.665,139.667,39000001.0
2005-03-09 04:15:00,139.665,139.665,139.64,139.64,77899998.0
2005-03-09 04:16:00,139.652,139.654,139.626,139.626,70100001.0
2005-03-09 04:17:00,139.632,139.64,139.629,139.63,69799999.0
2005-03-09 04:18:00,139.631,139.645,139.631,139.637,123499998.0
2005-03-09 04:19:00,139.655,139.659,139.646,139.648,136900002.0
2005-03-09 04:20:00,139.677,139.677,139.657,139.66,82300000.0
2005-03-09 04:21:00,139.677,139.683,139.663,139.671,115900001.0
2005-03-09 04:22:00,139.68,139.687,139.656,139.677,133999999.0
2005-03-09 04:23:00,139.685,139.699,139.685,139.691,55900001.0
2005-03-09 04:24:00,139.698,139.698,139.677,139.68,155699998.0
2005-03-09 04:25:00,139.665,139.665,139.652,139.659,53700001.0
2005-03-09 04:26:00,139.668,139.668,139.662,139.662,59199999.0
2005-03-09 04:27:00,139.661,139.667,139.649,139.667,72500001.0
2005-03-09 04:28:00,139.67,139.675,139.665,139.67,99599998.0
2005-03-09 04:29:00,139.658,139.658,139.636,139.641,121899998.0
2005-03-09 04:30:00,139.672,139.673,139.652,139.67,116799998.0
2005-03-09 04:31:00,139.678,139.691,139.678,139.68,58700001.0
2005-03-09 04:32:00,139.686,139.69,139.682,139.69,65100000.0
2005-03-09 04:33:00,139.69,139.69,139.671,139.671,76500001.0
2005-03-09 04:34:00,139.688,139.711,139.688,139.703,164700000.0
2005-03-09 04:35:00,139.725,139.728,139.712,139.715,245199995.0
2005-03-09 04:36:00,139.716,139.716,139.701,139.701,22400000.0
2005-03-09 04:37:00,139.7,139.705,139.7,139.7,46700000.0
2005-03-09 04:38:00,139.725,139.738,139.709,139.727,38300000.0
2005-03-09 04:39:00,139.747,139.747,139.73,139.73,40400000.0
2005-03-09 04:40:00,139.735,139.735,139.71,139.721,51599999.0
2005-03-09 04:41:00,139.722,139.722,139.706,139.709,74600000.0
2005-03-09 04:42:00,139.713,139.716,139.713,139.716,7200000.0
2005-03-09 04:43:00,139.716,139.716,139.702,139.702,59600000.0
2005-03-09 04:44:00,139.72,139.72,139.699,139.71,93500001.0
2005-03-09 04:45:00,139.706,139.706,139.695,139.695,62000000.0
2005-03-09 04:46:00,139.699,139.716,139.699,139.715,129500000.0
2005-03-09 04:47:00,139.713,139.713,139.697,139.707,77600001.0
2005-03-09 04:48:00,139.705,139.705,139.7,139.7,36000000.0
2005-03-09 04:49:00,139.7,139.7,139.695,139.7,96700000.0
2005-03-09 04:50:00,139.687,139.687,139.67,139.67,51200001.0
2005-03-09 04:51:00,139.685,139.694,139.683,139.694,64700000.0
2005-03-09 04:52:00,139.685,139.685,139.685,139.685,13000000.0
2005-03-09 04:53:00,139.686,139.686,139.684,139.684,8800000.0
2005-03-09 04:54:00,139.683,139.687,139.679,139.679,51800000.0
2005-03-09 04:55:00,139.679,139.688,139.674,139.674,83799999.0
2005-03-09 04:56:00,139.672,139.681,139.667,139.667,128499999.0
2005-03-09 04:57:00,139.671,139.673,139.662,139.662,61600000.0
2005-03-09 04:58:00,139.663,139.665,139.641,139.641,85000000.0
2005-03-09 04:59:00,139.63,139.63,139.616,139.62,127600003.0
2005-03-09 05:00:00,139.635,139.642,139.616,139.632,63100000.0
2005-03-09 05:01:00,139.635,139.647,139.635,139.635,123400002.0
2005-03-09 05:02:00,139.63,139.644,139.63,139.636,60700000.0
2005-03-09 05:03:00,139.643,139.643,139.629,139.629,98200000.0
2005-03-09 05:04:00,139.626,139.639,139.626,139.631,137099997.0
2005-03-09 05:05:00,139.628,139.635,139.628,139.635,90400002.0
2005-03-09 05:06:00,139.639,139.645,139.633,139.633,105499998.0
2005-03-09 05:07:00,139.644,139.654,139.635,139.637,101899998.0
2005-03-09 05:08:00,139.655,139.671,139.636,139.636,41400000.0
2005-03-09 05:09:00,139.658,139.671,139.639,139.667,139900003.0
2005-03-09 05:10:00,139.664,139.669,139.643,139.66,132599997.0
2005-03-09 05:11:00,139.678,139.684,139.668,139.669,112499997.0
2005-03-09 05:12:00,139.661,139.672,139.656,139.656,80300000.0
2005-03-09 05:13:00,139.665,139.676,139.637,139.637,49000000.0
2005-03-09 05:14:00,139.686,139.686,139.64,139.64,241200000.0
2005-03-09 05:15:00,139.667,139.667,139.648,139.648,8000000.0
2005-03-09 05:16:00,139.675,139.686,139.639,139.643,150199999.0
2005-03-09 05:17:00,139.672,139.672,139.633,139.633,78700000.0
2005-03-09 05:18:00,139.659,139.659,139.635,139.635,22400000.0
2005-03-09 05:19:00,139.636,139.648,139.63,139.637,56500000.0
2005-03-09 05:20:00,139.649,139.656,139.649,139.653,51600000.0
2005-03-09 05:21:00,139.648,139.652,139.64,139.647,136099999.0
2005-03-09 05:22:00,139.648,139.651,139.637,139.637,95999999.0
2005-03-09 05:23:00,139.622,139.632,139.622,139.629,57600001.0
2005-03-09 05:24:00,139.629,139.632,139.619,139.626,132000001.0
2005-03-09 05:25:00,139.623,139.632,139.623,139.625,50400001.0
2005-03-09 05:26:00,139.622,139.631,139.619,139.619,69900001.0
2005-03-09 05:27:00,139.624,139.624,139.621,139.621,23200000.0
2005-03-09 05:28:00,139.636,139.636,139.625,139.625,59000000.0
2005-03-09 05:29:00,139.642,139.642,139.623,139.628,130300002.0
2005-03-09 05:30:00,139.614,139.614,139.612,139.612,17600000.0
2005-03-09 05:31:00,139.606,139.616,139.6,139.615,83000002.0
2005-03-09 05:32:00,139.618,139.622,139.61,139.61,88100002.0
2005-03-09 05:33:00,139.624,139.624,139.608,139.616,108700000.0
2005-03-09 05:34:00,139.613,139.614,139.613,139.614,23200000.0
2005-03-09 05:35:00,139.598,139.598,139.597,139.597,60700001.0
2005-03-09 05:36:00,139.599,139.601,139.584,139.593,69600002.0
2005-03-09 05:37:00,139.609,139.625,139.602,139.602,93800001.0
2005-03-09 05:38:00,139.597,139.611,139.585,139.585,37800000.0
2005-03-09 05:39:00,139.62,139.62,139.605,139.61,50800000.0
2005-03-09 05:40:00,139.612,139.62,139.601,139.614,156199997.0
2005-03-09 05:41:00,139.608,139.614,139.605,139.605,158400000.0
2005-03-09 05:42:00,139.612,139.612,139.602,139.602,45599999.0
2005-03-09 05:43:00,139.609,139.621,139.609,139.612,101499999.0
2005-03-09 05:44:00,139.616,139.624,139.613,139.613,85400001.0
2005-03-09 05:45:00,139.612,139.619,139.607,139.619,132799999.0
2005-03-09 05:46:00,139.626,139.626,139.616,139.616,9700000.0
2005-03-09 05:47:00,139.613,139.621,139.613,139.613,48000000.0
2005-03-09 05:48:00,139.619,139.619,139.616,139.616,53500000.0
2005-03-09 05:49:00,139.622,139.622,139.604,139.608,48800000.0
2005-03-09 05:50:00,139.615,139.621,139.615,139.615,22200000.0
2005-03-09 05:51:00,139.615,139.629,139.615,139.621,65900000.0
2005-03-09 05:52:00,139.624,139.638,139.621,139.621,136999999.0
2005-03-09 05:53:00,139.624,139.646,139.623,139.623,54900001.0
2005-03-09 05:54:00,139.645,139.652,139.639,139.648,62200000.0
2005-03-09 05:55:00,139.655,139.664,139.645,139.655,131600003.0
2005-03-09 05:56:00,139.658,139.672,139.658,139.67,118199999.0
2005-03-09 05:57:00,139.649,139.654,139.647,139.647,76000002.0
2005-03-09 05:58:00,139.651,139.655,139.643,139.643,132600002.0
2005-03-09 05:59:00,139.637,139.644,139.628,139.633,113000002.0
2005-03-09 06:00:00,139.625,139.64,139.624,139.632,69400000.0
2005-03-09 06:01:00,139.638,139.638,139.63,139.636,160600001.0
2005-03-09 06:02:00,139.642,139.645,139.635,139.635,62200000.0
2005-03-09 06:03:00,139.633,139.646,139.633,139.636,154099998.0
2005-03-09 06:04:00,139.635,139.64,139.635,139.64,33700001.0
2005-03-09 06:05:00,139.643,139.643,139.625,139.637,57099999.0
2005-03-09 06:06:00,139.634,139.652,139.634,139.636,118499998.0
2005-03-09 06:07:00,139.648,139.656,139.628,139.637,117499997.0
2005-03-09 06:08:00,139.65,139.65,139.63,139.64,52400001.0
2005-03-09 06:09:00,139.638,139.65,139.63,139.63,60800000.0
2005-03-09 06:10:00,139.633,139.655,139.633,139.652,110600003.0
2005-03-09 06:11:00,139.657,139.658,139.649,139.653,113899999.0
2005-03-09 06:12:00,139.657,139.658,139.653,139.653,9400000.0
2005-03-09 06:13:00,139.653,139.666,139.647,139.655,59900000.0
2005-03-09 06:14:00,139.668,139.671,139.662,139.662,82400000.0
2005-03-09 06:15:00,139.672,139.672,139.655,139.655,23400000.0
2005-03-09 06:16:00,139.656,139.656,139.642,139.642,79900000.0
2005-03-09 06:17:00,139.649,139.656,139.641,139.655,144600002.0
2005-03-09 06:18:00,139.645,139.655,139.645,139.652,78200000.0
2005-03-09 06:19:00,139.662,139.662,139.643,139.647,78999999.0
2005-03-09 06:20:00,139.652,139.663,139.65,139.663,90000002.0
2005-03-09 06:21:00,139.66,139.668,139.651,139.651,72000000.0
2005-03-09 06:22:00,139.655,139.665,139.655,139.66,87599997.0
2005-03-09 06:23:00,139.667,139.672,139.656,139.661,52400000.0
2005-03-09 06:24:00,139.662,139.667,139.661,139.667,146999998.0
2005-03-09 06:25:00,139.668,139.673,139.659,139.663,80899998.0
2005-03-09 06:26:00,139.662,139.667,139.662,139.663,203900005.0
2005-03-09 06:27:00,139.672,139.672,139.654,139.654,136099998.0
2005-03-09 06:28:00,139.655,139.655,139.625,139.625,91000000.0
2005-03-09 06:29:00,139.63,139.643,139.63,139.64,105000002.0
2005-03-09 06:30:00,139.642,139.645,139.634,139.634,24300000.0
2005-03-09 06:31:00,139.655,139.655,139.644,139.644,98299998.0
2005-03-09 06:32:00,139.645,139.645,139.635,139.638,141100002.0
2005-03-09 06:33:00,139.648,139.649,139.643,139.643,108499999.0
2005-03-09 06:34:00,139.648,139.652,139.638,139.638,151500002.0
2005-03-09 06:35:00,139.642,139.648,139.629,139.629,84600001.0
2005-03-09 06:36:00,139.638,139.638,139.629,139.633,28800000.0
2005-03-09 06:37:00,139.623,139.623,139.589,139.589,40700000.0
2005-03-09 06:38:00,139.582,139.583,139.556,139.556,58700000.0
2005-03-09 06:39:00,139.552,139.564,139.55,139.559,73400001.0
2005-03-09 06:40:00,139.551,139.565,139.548,139.548,130399998.0
2005-03-09 06:41:00,139.55,139.559,139.538,139.553,115300000.0
2005-03-09 06:42:00,139.553,139.563,139.55,139.555,140400000.0
2005-03-09 06:43:00,139.561,139.57,139.546,139.558,200500001.0
2005-03-09 06:44:00,139.57,139.574,139.567,139.567,86300001.0
2005-03-09 06:45:00,139.572,139.573,139.564,139.565,52500000.0
2005-03-09 06:46:00,139.558,139.566,139.551,139.552,205699995.0
2005-03-09 06:47:00,139.559,139.559,139.551,139.555,133000000.0
2005-03-09 06:48:00,139.558,139.558,139.532,139.532,74800002.0
2005-03-09 06:49:00,139.535,139.55,139.535,139.538,63999999.0
2005-03-09 06:50:00,139.542,139.549,139.528,139.54,153599997.0
2005-03-09 06:51:00,139.541,139.55,139.536,139.54,95399999.0
2005-03-09 06:52:00,139.547,139.556,139.54,139.54,110000001.0
2005-03-09 06:53:00,139.55,139.55,139.543,139.543,72999999.0
2005-03-09 06:54:00,139.543,139.544,139.535,139.535,52800000.0
2005-03-09 06:55:00,139.541,139.541,139.528,139.528,120699999.0
2005-03-09 06:56:00,139.538,139.545,139.526,139.526,108899999.0
2005-03-09 06:57:00,139.525,139.534,139.523,139.53,91000002.0
2005-03-09 06:58:00,139.53,139.535,139.527,139.535,146200001.0
2005-03-09 06:59:00,139.549,139.553,139.524,139.528,146600001.0
2005-03-09 07:00:00,139.542,139.542,139.528,139.53,155899998.0
2005-03-09 07:01:00,139.538,139.556,139.529,139.549,98799999.0
2005-03-09 07:02:00,139.552,139.554,139.552,139.553,99000001.0
2005-03-09 07:03:00,139.558,139.558,139.549,139.552,184500000.0
2005-03-09 07:04:00,139.547,139.556,139.545,139.555,74000002.0
2005-03-09 07:05:00,139.543,139.557,139.543,139.545,107400001.0
2005-03-09 07:06:00,139.54,139.545,139.535,139.538,108700000.0
2005-03-09 07:07:00,139.545,139.545,139.54,139.54,68699999.0
2005-03-09 07:08:00,139.545,139.547,139.523,139.529,123100001.0
2005-03-09 07:09:00,139.54,139.546,139.533,139.533,66400000.0
2005-03-09 07:10:00,139.532,139.541,139.53,139.537,81099999.0
2005-03-09 07:11:00,139.539,139.541,139.532,139.532,146100000.0
2005-03-09 07:12:00,139.538,139.538,139.532,139.532,58400000.0
2005-03-09 07:13:00,139.531,139.542,139.531,139.539,116699997.0
2005-03-09 07:14:00,139.537,139.545,139.534,139.54,83800000.0
2005-03-09 07:15:00,139.538,139.539,139.524,139.539,70600000.0
2005-03-09 07:16:00,139.547,139.555,139.547,139.549,82799999.0
2005-03-09 07:17:00,139.555,139.555,139.531,139.541,22400000.0
2005-03-09 07:18:00,139.531,139.555,139.531,139.555,33900000.0
2005-03-09 07:19:00,139.557,139.567,139.557,139.558,88200000.0
2005-03-09 07:20:00,139.565,139.578,139.564,139.57,49400000.0
2005-03-09 07:21:00,139.565,139.565,139.555,139.555,40799999.0
2005-03-09 07:22:00,139.564,139.578,139.559,139.559,44800000.0
2005-03-09 07:23:00,139.599,139.6,139.59,139.6,72500001.0
2005-03-09 07:24:00,139.602,139.608,139.602,139.608,67200001.0
2005-03-09 07:25:00,139.602,139.612,139.596,139.596,152899999.0
2005-03-09 07:26:00,139.602,139.611,139.601,139.601,76899999.0
2005-03-09 07:27:00,139.605,139.605,139.59,139.59,65500001.0
2005-03-09 07:28:00,139.603,139.608,139.602,139.602,127600002.0
2005-03-09 07:29:00,139.593,139.606,139.592,139.594,170100000.0
2005-03-09 07:30:00,139.605,139.605,139.602,139.602,20400000.0
2005-03-09 07:31:00,139.603,139.603,139.598,139.6,24000000.0
2005-03-09 07:32:00,139.602,139.602,139.584,139.593,40400000.0
2005-03-09 07:33:00,139.588,139.603,139.552,139.602,72699998.0
2005-03-09 07:34:00,139.606,139.606,139.583,139.602,59500001.0
2005-03-09 07:35:00,139.607,139.607,139.586,139.595,63200000.0
2005-03-09 07:36:00,139.613,139.613,139.55,139.587,64400000.0
2005-03-09 07:37:00,139.6,139.62,139.6,139.609,95000000.0
2005-03-09 07:38:00,139.605,139.618,139.605,139.615,119099999.0
2005-03-09 07:39:00,139.603,139.612,139.595,139.595,155799998.0
2005-03-09 07:40:00,139.593,139.593,139.585,139.585,113500000.0
2005-03-09 07:41:00,139.583,139.603,139.583,139.591,174999998.0
2005-03-09 07:42:00,139.594,139.598,139.594,139.598,31200000.0
2005-03-09 07:43:00,139.605,139.622,139.599,139.618,72800000.0
2005-03-09 07:44:00,139.613,139.613,139.569,139.578,96200000.0
2005-03-09 07:45:00,139.587,139.6,139.567,139.567,67599999.0
2005-03-09 07:46:00,139.59,139.611,139.568,139.611,60900000.0
2005-03-09 07:47:00,139.618,139.618,139.609,139.612,69500000.0
2005-03-09 07:48:00,139.612,139.623,139.61,139.61,89499999.0
2005-03-09 07:49:00,139.611,139.613,139.604,139.604,93900000.0
2005-03-09 07:50:00,139.612,139.612,139.593,139.597,43600000.0
2005-03-09 07:51:00,139.587,139.594,139.585,139.585,146399998.0
2005-03-09 07:52:00,139.581,139.581,139.569,139.579,46399999.0
2005-03-09 07:53:00,139.585,139.585,139.575,139.583,72700001.0
2005-03-09 07:54:00,139.571,139.572,139.566,139.567,96000001.0
2005-03-09 07:55:00,139.572,139.584,139.572,139.576,82600000.0
2005-03-09 07:56:00,139.568,139.569,139.556,139.556,64900001.0
2005-03-09 07:57:00,139.566,139.566,139.55,139.55,49200000.0
2005-03-09 07:58:00,139.573,139.575,139.561,139.567,109300000.0
2005-03-09 07:59:00,139.573,139.584,139.573,139.584,61500000.0
2005-03-09 08:00:00,139.582,139.588,139.582,139.585,102799999.0
2005-03-09 08:01:00,139.592,139.596,139.572,139.572,79000000.0
2005-03-09 08:02:00,139.576,139.576,139.566,139.569,92700000.0
2005-03-09 08:03:00,139.567,139.592,139.567,139.592,48800001.0
2005-03-09 08:04:00,139.6,139.6,139.583,139.594,65900000.0
2005-03-09 08:05:00,139.593,139.593,139.58,139.584,22400000.0
2005-03-09 08:06:00,139.597,139.597,139.583,139.595,91900001.0
2005-03-09 08:07:00,139.59,139.59,139.587,139.587,78799999.0
2005-03-09 08:08:00,139.603,139.605,139.597,139.6,125400001.0
2005-03-09 08:09:00,139.605,139.618,139.604,139.604,47199999.0
2005-03-09 08:10:00,139.615,139.615,139.604,139.609,60800000.0
2005-03-09 08:11:00,139.614,139.633,139.602,139.631,64600000.0
2005-03-09 08:12:00,139.627,139.627,139.616,139.616,66999999.0
2005-03-09 08:13:00,139.619,139.641,139.619,139.627,71100000.0
2005-03-09 08:14:00,139.631,139.636,139.615,139.615,55200000.0
2005-03-09 08:15:00,139.614,139.635,139.614,139.623,48900000.0
2005-03-09 08:16:00,139.628,139.648,139.618,139.641,118299998.0
2005-03-09 08:17:00,139.642,139.642,139.638,139.638,9600000.0
2005-03-09 08:18:00,139.623,139.623,139.599,139.599,91000001.0
2005-03-09 08:19:00,139.612,139.618,139.603,139.603,53100000.0
2005-03-09 08:20:00,139.603,139.616,139.603,139.603,106299998.0
2005-03-09 08:21:00,139.61,139.61,139.599,139.608,123200000.0
2005-03-09 08:22:00,139.617,139.637,139.617,139.635,58400000.0
2005-03-09 08:23:00,139.626,139.634,139.624,139.631,138600000.0
2005-03-09 08:24:00,139.625,139.625,139.597,139.599,163199997.0
2005-03-09 08:25:00,139.612,139.612,139.591,139.591,92300001.0
2005-03-09 08:26:00,139.613,139.619,139.603,139.615,129400000.0
2005-03-09 08:27:00,139.61,139.615,139.602,139.602,156699999.0
2005-03-09 08:28:00,139.615,139.615,139.594,139.601,114099998.0
2005-03-09 08:29:00,139.618,139.624,139.616,139.621,68400000.0
2005-03-09 08:30:00,139.621,139.633,139.602,139.602,87900000.0
2005-03-09 08:31:00,139.605,139.612,139.601,139.603,141899996.0
2005-03-09 08:32:00,139.61,139.613,139.595,139.605,133799996.0
2005-03-09 08:33:00,139.615,139.62,139.605,139.605,71800000.0
2005-03-09 08:34:00,139.604,139.621,139.601,139.621,100000000.0
2005-03-09 08:35:00,139.614,139.614,139.596,139.596,116200001.0
2005-03-09 08:36:00,139.613,139.615,139.601,139.601,67199999.0
2005-03-09 08:37:00,139.611,139.611,139.587,139.59,109800001.0
2005-03-09 08:38:00,139.593,139.595,139.565,139.565,94700001.0
2005-03-09 08:39:00,139.564,139.578,139.564,139.569,92400000.0
2005-03-09 08:40:00,139.562,139.58,139.562,139.58,44000000.0
2005-03-09 08:41:00,139.578,139.581,139.566,139.578,108199999.0
2005-03-09 08:42:00,139.586,139.588,139.571,139.583,74199998.0
2005-03-09 08:43:00,139.575,139.579,139.566,139.579,61400000.0
2005-03-09 08:44:00,139.578,139.578,139.564,139.567,59800000.0
2005-03-09 08:45:00,139.561,139.561,139.543,139.543,75100002.0
2005-03-09 08:46:00,139.539,139.554,139.538,139.554,51200000.0
2005-03-09 08:47:00,139.561,139.561,139.555,139.555,61100000.0
2005-03-09 08:48:00,139.555,139.563,139.544,139.56,90599998.0
2005-03-09 08:49:00,139.549,139.581,139.549,139.557,60000000.0
2005-03-09 08:50:00,139.56,139.574,139.551,139.565,121500002.0
2005-03-09 08:51:00,139.567,139.582,139.561,139.576,104100000.0
2005-03-09 08:52:00,139.569,139.57,139.532,139.532,113399999.0
2005-03-09 08:53:00,139.537,139.55,139.537,139.542,71099999.0
2005-03-09 08:54:00,139.533,139.548,139.533,139.546,90800001.0
2005-03-09 08:55:00,139.547,139.547,139.535,139.544,125100001.0
2005-03-09 08:56:00,139.558,139.558,139.535,139.547,161200001.0
2005-03-09 08:57:00,139.545,139.545,139.533,139.533,84600001.0
2005-03-09 08:58:00,139.547,139.547,139.533,139.538,108700001.0
2005-03-09 08:59:00,139.556,139.559,139.547,139.547,118799999.0
2005-03-09 09:00:00,139.542,139.55,139.532,139.532,101300000.0
2005-03-09 09:01:00,139.538,139.538,139.517,139.517,84700003.0
2005-03-09 09:02:00,139.53,139.531,139.516,139.522,50399999.0
2005-03-09 09:03:00,139.526,139.54,139.526,139.54,91099999.0
2005-03-09 09:04:00,139.548,139.548,139.533,139.541,48000000.0
2005-03-09 09:05:00,139.547,139.547,139.525,139.525,54000000.0
2005-03-09 09:06:00,139.522,139.531,139.518,139.53,35200000.0
2005-03-09 09:07:00,139.529,139.53,139.519,139.519,48400000.0
2005-03-09 09:08:00,139.522,139.53,139.522,139.528,72300001.0
2005-03-09 09:09:00,139.527,139.53,139.512,139.53,123199999.0
2005-03-09 09:10:00,139.527,139.541,139.527,139.534,89199997.0
2005-03-09 09:11:00,139.539,139.554,139.529,139.554,137599998.0
2005-03-09 09:12:00,139.555,139.555,139.536,139.536,130600001.0
2005-03-09 09:13:00,139.548,139.548,139.54,139.541,85800001.0
2005-03-09 09:14:00,139.545,139.565,139.545,139.554,109400000.0
2005-03-09 09:15:00,139.563,139.565,139.552,139.558,83499998.0
2005-03-09 09:16:00,139.562,139.562,139.528,139.545,31500000.0
2005-03-09 09:17:00,139.549,139.549,139.525,139.527,106500002.0
2005-03-09 09:18:00,139.529,139.532,139.528,139.528,125599998.0
2005-03-09 09:19:00,139.517,139.528,139.517,139.517,171999997.0
2005-03-09 09:20:00,139.523,139.54,139.521,139.529,59900000.0
2005-03-09 09:21:00,139.532,139.532,139.52,139.52,88299997.0
2005-03-09 09:22:00,139.528,139.529,139.519,139.529,47800000.0
2005-03-09 09:23:00,139.523,139.523,139.507,139.507,52000000.0
2005-03-09 09:24:00,139.504,139.516,139.504,139.51,86200001.0
2005-03-09 09:25:00,139.52,139.531,139.519,139.531,71800000.0
2005-03-09 09:26:00,139.527,139.527,139.512,139.512,105800000.0
2005-03-09 09:27:00,139.51,139.51,139.483,139.494,74900000.0
2005-03-09 09:28:00,139.492,139.498,139.481,139.488,77799999.0
2005-03-09 09:29:00,139.498,139.498,139.497,139.497,51899998.0
2005-03-09 09:30:00,139.508,139.508,139.505,139.508,23200000.0
2005-03-09 09:31:00,139.505,139.505,139.483,139.498,94400000.0
2005-03-09 09:32:00,139.504,139.538,139.504,139.531,66200000.0
2005-03-09 09:33:00,139.538,139.552,139.532,139.551,122800001.0
2005-03-09 09:34:00,139.552,139.577,139.552,139.568,93300002.0
2005-03-09 09:35:00,139.573,139.597,139.573,139.59,101900002.0
2005-03-09 09:36:00,139.602,139.602,139.584,139.587,222200003.0
2005-03-09 09:37:00,139.58,139.587,139.58,139.587,12800000.0
2005-03-09 09:38:00,139.566,139.566,139.553,139.558,71200002.0
2005-03-09 09:39:00,139.562,139.569,139.546,139.546,52100000.0
2005-03-09 09:40:00,139.557,139.571,139.556,139.562,146900002.0
2005-03-09 09:41:00,139.575,139.576,139.569,139.572,49600000.0
2005-03-09 09:42:00,139.58,139.585,139.575,139.585,80199998.0
2005-03-09 09:43:00,139.576,139.594,139.561,139.574,67600000.0
2005-03-09 09:44:00,139.6,139.604,139.568,139.594,116799999.0
2005-03-09 09:45:00,139.614,139.629,139.614,139.617,147400002.0
2005-03-09 09:46:00,139.622,139.638,139.622,139.63,145999998.0
2005-03-09 09:47:00,139.652,139.681,139.652,139.665,100200002.0
2005-03-09 09:48:00,139.663,139.663,139.652,139.652,20800000.0
2005-03-09 09:49:00,139.658,139.658,139.637,139.637,68100001.0
2005-03-09 09:50:00,139.638,139.657,139.638,139.647,73200000.0
2005-03-09 09:51:00,139.658,139.658,139.65,139.653,115000000.0
2005-03-09 09:52:00,139.645,139.655,139.625,139.655,169400000.0
2005-03-09 09:53:00,139.666,139.676,139.666,139.676,10100000.0
2005-03-09 09:54:00,139.657,139.675,139.657,139.669,81100000.0
2005-03-09 09:55:00,139.655,139.675,139.65,139.668,77599999.0
2005-03-09 09:56:00,139.666,139.667,139.656,139.664,105999999.0
2005-03-09 09:57:00,139.661,139.672,139.655,139.672,72000000.0
2005-03-09 09:58:00,139.678,139.712,139.678,139.703,82300000.0
2005-03-09 09:59:00,139.706,139.715,139.706,139.715,135199999.0
2005-03-09 10:00:00,139.697,139.697,139.667,139.667,54500000.0
2005-03-09 10:01:00,139.668,139.68,139.66,139.66,74999999.0
2005-03-09 10:02:00,139.661,139.68,139.661,139.678,45800000.0
2005-03-09 10:03:00,139.686,139.708,139.685,139.699,105900000.0
2005-03-09 10:04:00,139.701,139.715,139.697,139.704,58600000.0
2005-03-09 10:05:00,139.716,139.719,139.708,139.709,81200000.0
2005-03-09 10:06:00,139.708,139.741,139.707,139.733,121400000.0
2005-03-09 10:07:00,139.731,139.737,139.723,139.723,56000000.0
2005-03-09 10:08:00,139.737,139.737,139.715,139.715,58200000.0
2005-03-09 10:09:00,139.732,139.74,139.718,139.728,130300003.0
2005-03-09 10:10:00,139.728,139.734,139.7,139.727,101399999.0
2005-03-09 10:11:00,139.735,139.736,139.722,139.726,92400000.0
2005-03-09 10:12:00,139.721,139.721,139.664,139.664,111899998.0
2005-03-09 10:13:00,139.675,139.704,139.67,139.704,75999999.0
2005-03-09 10:14:00,139.712,139.718,139.678,139.678,63400000.0
2005-03-09 10:15:00,139.666,139.699,139.666,139.685,83400000.0
2005-03-09 10:16:00,139.693,139.733,139.693,139.733,130000000.0
2005-03-09 10:17:00,139.744,139.755,139.737,139.737,59999999.0
2005-03-09 10:18:00,139.738,139.789,139.735,139.778,74700002.0
2005-03-09 10:19:00,139.776,139.804,139.776,139.782,101500000.0
2005-03-09 10:20:00,139.77,139.791,139.76,139.791,111499999.0
2005-03-09 10:21:00,139.795,139.807,139.786,139.801,58700001.0
2005-03-09 10:22:00,139.813,139.83,139.808,139.81,92100000.0
2005-03-09 10:23:00,139.81,139.82,139.801,139.801,75300000.0
2005-03-09 10:24:00,139.824,139.829,139.819,139.823,116299998.0
2005-03-09 10:25:00,139.835,139.839,139.825,139.83,154999997.0
2005-03-09 10:26:00,139.828,139.835,139.822,139.822,145300002.0
2005-03-09 10:27:00,139.823,139.829,139.823,139.829,75000002.0
2005-03-09 10:28:00,139.806,139.811,139.806,139.811,61200002.0
2005-03-09 10:29:00,139.805,139.808,139.788,139.808,95799998.0
2005-03-09 10:30:00,139.805,139.805,139.745,139.745,91400000.0
2005-03-09 10:31:00,139.755,139.755,139.737,139.742,123799999.0
2005-03-09 10:32:00,139.747,139.771,139.747,139.758,50700000.0
2005-03-09 10:33:00,139.747,139.799,139.747,139.798,91100000.0
2005-03-09 10:34:00,139.814,139.815,139.801,139.801,68399999.0
2005-03-09 10:35:00,139.793,139.793,139.754,139.769,73000000.0
2005-03-09 10:36:00,139.773,139.773,139.74,139.74,219099999.0
2005-03-09 10:37:00,139.734,139.734,139.681,139.681,51200000.0
2005-03-09 10:38:00,139.691,139.719,139.691,139.708,85400000.0
2005-03-09 10:39:00,139.714,139.722,139.708,139.722,122600000.0
2005-03-09 10:40:00,139.72,139.72,139.695,139.695,119099999.0
2005-03-09 10:41:00,139.702,139.72,139.702,139.719,73200000.0
2005-03-09 10:42:00,139.725,139.736,139.722,139.736,103899998.0
2005-03-09 10:43:00,139.733,139.733,139.686,139.686,102799999.0
2005-03-09 10:44:00,139.703,139.717,139.684,139.684,153800003.0
2005-03-09 10:45:00,139.673,139.679,139.664,139.668,159700003.0
2005-03-09 10:46:00,139.683,139.685,139.668,139.685,96300002.0
2005-03-09 10:47:00,139.696,139.698,139.684,139.684,74800001.0
2005-03-09 10:48:00,139.685,139.692,139.685,139.692,94199998.0
2005-03-09 10:49:00,139.688,139.689,139.669,139.674,42400000.0
2005-03-09 10:50:00,139.682,139.692,139.664,139.664,96200000.0
2005-03-09 10:51:00,139.673,139.673,139.656,139.658,103099998.0
2005-03-09 10:52:00,139.652,139.66,139.625,139.625,108600000.0
2005-03-09 10:53:00,139.64,139.648,139.623,139.625,90200003.0
2005-03-09 10:54:00,139.625,139.63,139.583,139.583,111500001.0
2005-03-09 10:55:00,139.589,139.589,139.566,139.566,119100000.0
2005-03-09 10:56:00,139.583,139.588,139.573,139.58,112599998.0
2005-03-09 10:57:00,139.584,139.585,139.567,139.585,112900001.0
2005-03-09 10:58:00,139.594,139.601,139.581,139.581,129699999.0
2005-03-09 10:59:00,139.593,139.593,139.585,139.586,32899999.0
2005-03-09 11:00:00,139.593,139.623,139.573,139.61,58499999.0
2005-03-09 11:01:00,139.629,139.629,139.602,139.617,85000000.0
2005-03-09 11:02:00,139.636,139.636,139.611,139.617,51900001.0
2005-03-09 11:03:00,139.61,139.621,139.608,139.61,117899998.0
2005-03-09 11:04:00,139.615,139.646,139.609,139.637,133200001.0
2005-03-09 11:05:00,139.659,139.659,139.623,139.623,38900000.0
2005-03-09 11:06:00,139.645,139.645,139.62,139.621,88699999.0
2005-03-09 11:07:00,139.637,139.647,139.628,139.638,114500004.0
2005-03-09 11:08:00,139.644,139.644,139.604,139.604,106300000.0
2005-03-09 11:09:00,139.625,139.634,139.618,139.626,78200002.0
2005-03-09 11:10:00,139.618,139.618,139.594,139.597,65800002.0
2005-03-09 11:11:00,139.611,139.621,139.603,139.603,117299999.0
2005-03-09 11:12:00,139.609,139.609,139.56,139.564,127400002.0
2005-03-09 11:13:00,139.577,139.595,139.575,139.595,86099999.0
2005-03-09 11:14:00,139.598,139.609,139.583,139.594,92400000.0
2005-03-09 11:15:00,139.601,139.61,139.595,139.61,50400001.0
2005-03-09 11:16:00,139.605,139.605,139.589,139.6,156899998.0
2005-03-09 11:17:00,139.599,139.599,139.559,139.569,100100002.0
2005-03-09 11:18:00,139.575,139.575,139.539,139.554,79200000.0
2005-03-09 11:19:00,139.558,139.558,139.543,139.543,132199998.0
2005-03-09 11:20:00,139.547,139.552,139.532,139.535,133400001.0
2005-03-09 11:21:00,139.535,139.537,139.509,139.509,57600000.0
2005-03-09 11:22:00,139.499,139.499,139.467,139.47,57200000.0
2005-03-09 11:23:00,139.458,139.458,139.392,139.4,138299998.0
2005-03-09 11:24:00,139.418,139.418,139.373,139.373,81100002.0
2005-03-09 11:25:00,139.389,139.389,139.359,139.36,144300003.0
2005-03-09 11:26:00,139.375,139.384,139.357,139.362,134300004.0
2005-03-09 11:27:00,139.359,139.368,139.347,139.347,60400000.0
2005-03-09 11:28:00,139.352,139.362,139.344,139.35,116600002.0
2005-03-09 11:29:00,139.368,139.368,139.347,139.347,48500000.0
2005-03-09 11:30:00,139.364,139.38,139.357,139.363,67200000.0
2005-03-09 11:31:00,139.35,139.394,139.35,139.388,113600002.0
2005-03-09 11:32:00,139.407,139.407,139.383,139.397,68600000.0
2005-03-09 11:33:00,139.42,139.42,139.41,139.414,126499999.0
2005-03-09 11:34:00,139.43,139.43,139.401,139.416,106699999.0
2005-03-09 11:35:00,139.427,139.433,139.414,139.425,135399999.0
2005-03-09 11:36:00,139.443,139.473,139.43,139.47,166399999.0
2005-03-09 11:37:00,139.49,139.495,139.482,139.482,52000000.0
2005-03-09 11:38:00,139.471,139.473,139.444,139.457,83200000.0
2005-03-09 11:39:00,139.472,139.477,139.456,139.465,121400001.0
2005-03-09 11:40:00,139.463,139.463,139.438,139.438,77100000.0
2005-03-09 11:41:00,139.447,139.447,139.401,139.411,160000001.0
2005-03-09 11:42:00,139.421,139.443,139.417,139.417,33400000.0
2005-03-09 11:43:00,139.443,139.449,139.418,139.44,157500000.0
2005-03-09 11:44:00,139.45,139.45,139.398,139.398,92800001.0
2005-03-09 11:45:00,139.393,139.402,139.376,139.381,179200003.0
2005-03-09 11:46:00,139.378,139.378,139.371,139.375,42400000.0
2005-03-09 11:47:00,139.379,139.382,139.333,139.333,88899999.0
2005-03-09 11:48:00,139.317,139.329,139.299,139.3,54699999.0
2005-03-09 11:49:00,139.307,139.323,139.288,139.29,115200001.0
2005-03-09 11:50:00,139.275,139.286,139.247,139.247,142799998.0
2005-03-09 11:51:00,139.26,139.304,139.26,139.304,42200000.0
2005-03-09 11:52:00,139.292,139.308,139.284,139.284,95599999.0
2005-03-09 11:53:00,139.281,139.308,139.274,139.308,75400000.0
2005-03-09 11:54:00,139.316,139.316,139.288,139.297,86500000.0
2005-03-09 11:55:00,139.301,139.301,139.255,139.255,139200002.0
2005-03-09 11:56:00,139.261,139.275,139.261,139.269,93800000.0
2005-03-09 11:57:00,139.285,139.311,139.278,139.311,56399998.0
2005-03-09 11:58:00,139.295,139.295,139.248,139.263,78600001.0
2005-03-09 11:59:00,139.288,139.289,139.275,139.276,151800001.0
2005-03-09 12:00:00,139.267,139.269,139.236,139.236,108600000.0
2005-03-09 12:01:00,139.23,139.23,139.211,139.218,71200001.0
2005-03-09 12:02:00,139.212,139.212,139.182,139.194,109300001.0
2005-03-09 12:03:00,139.217,139.227,139.205,139.227,77000000.0
2005-03-09 12:04:00,139.23,139.23,139.212,139.212,76500001.0
2005-03-09 12:05:00,139.225,139.233,139.22,139.229,57599999.0
2005-03-09 12:06:00,139.246,139.256,139.225,139.237,77699999.0
2005-03-09 12:07:00,139.242,139.252,139.232,139.235,77800002.0
2005-03-09 12:08:00,139.223,139.236,139.22,139.22,172600000.0
2005-03-09 12:09:00,139.211,139.226,139.207,139.207,141600001.0
2005-03-09 12:10:00,139.223,139.223,139.203,139.203,55300001.0
2005-03-09 12:11:00,139.207,139.219,139.207,139.212,76600000.0
2005-03-09 12:12:00,139.217,139.217,139.205,139.205,32300000.0
2005-03-09 12:13:00,139.202,139.204,139.172,139.172,29599999.0
2005-03-09 12:14:00,139.153,139.167,139.138,139.159,161899999.0
2005-03-09 12:15:00,139.161,139.175,139.143,139.143,172600005.0
2005-03-09 12:16:00,139.142,139.143,139.103,139.103,140599999.0
2005-03-09 12:17:00,139.104,139.11,139.093,139.102,148300000.0
2005-03-09 12:18:00,139.126,139.132,139.12,139.13,114800002.0
2005-03-09 12:19:00,139.142,139.155,139.118,139.118,144000001.0
2005-03-09 12:20:00,139.127,139.127,139.104,139.104,96100000.0
2005-03-09 12:21:00,139.107,139.121,139.1,139.12,127800001.0
2005-03-09 12:22:00,139.133,139.153,139.126,139.15,108800001.0
2005-03-09 12:23:00,139.168,139.198,139.161,139.186,153200000.0
2005-03-09 12:24:00,139.182,139.182,139.147,139.167,91100000.0
2005-03-09 12:25:00,139.179,139.179,139.144,139.144,25600000.0
2005-03-09 12:26:00,139.135,139.135,139.094,139.1,52000000.0
2005-03-09 12:27:00,139.105,139.131,139.105,139.129,107999999.0
2005-03-09 12:28:00,139.132,139.132,139.117,139.117,60699998.0
2005-03-09 12:29:00,139.11,139.12,139.099,139.099,137200000.0
2005-03-09 12:30:00,139.095,139.109,139.09,139.09,134900002.0
2005-03-09 12:31:00,139.089,139.097,139.088,139.097,74800002.0
2005-03-09 12:32:00,139.104,139.111,139.094,139.103,115000001.0
2005-03-09 12:33:00,139.11,139.11,139.088,139.095,77799999.0
2005-03-09 12:34:00,139.098,139.101,139.057,139.057,131299996.0
2005-03-09 12:35:00,139.057,139.082,139.057,139.076,88100001.0
2005-03-09 12:36:00,139.083,139.083,139.067,139.069,57299998.0
2005-03-09 12:37:00,139.067,139.067,139.048,139.048,26200000.0
2005-03-09 12:38:00,139.06,139.068,139.047,139.047,66600000.0
2005-03-09 12:39:00,139.052,139.057,139.052,139.053,80800001.0
2005-03-09 12:40:00,139.062,139.067,139.055,139.066,118400000.0
2005-03-09 12:41:00,139.05,139.05,139.008,139.008,127199998.0
2005-03-09 12:42:00,139.014,139.014,138.98,138.98,101300001.0
2005-03-09 12:43:00,139.012,139.029,138.994,138.994,33000000.0
2005-03-09 12:44:00,138.989,139.005,138.981,138.994,75600001.0
2005-03-09 12:45:00,139.009,139.009,138.985,138.985,68000000.0
2005-03-09 12:46:00,138.992,138.992,138.875,138.875,117799998.0
2005-03-09 12:47:00,138.877,138.916,138.877,138.916,116499998.0
2005-03-09 12:48:00,138.938,138.938,138.892,138.911,73500000.0
2005-03-09 12:49:00,138.909,138.909,138.854,138.878,136300002.0
2005-03-09 12:50:00,138.878,138.9,138.866,138.892,113400000.0
2005-03-09 12:51:00,138.882,138.914,138.882,138.898,46400000.0
2005-03-09 12:52:00,138.868,138.888,138.851,138.852,121600001.0
2005-03-09 12:53:00,138.878,138.893,138.845,138.893,136499998.0
2005-03-09 12:54:00,138.899,138.948,138.897,138.948,86100000.0
2005-03-09 12:55:00,138.975,139.005,138.975,138.993,70800000.0
2005-03-09 12:56:00,139.0,139.007,138.966,138.966,100300001.0
2005-03-09 12:57:00,138.965,138.972,138.911,138.932,74800000.0
2005-03-09 12:58:00,138.947,138.986,138.947,138.981,158200002.0
2005-03-09 12:59:00,138.998,139.007,138.987,138.992,78699999.0
2005-03-09 13:00:00,139.0,139.029,138.991,139.022,97699999.0
2005-03-09 13:01:00,139.023,139.025,139.002,139.012,40400000.0
2005-03-09 13:02:00,139.015,139.024,139.004,139.011,124899997.0
2005-03-09 13:03:00,139.045,139.049,139.025,139.029,117900000.0
2005-03-09 13:04:00,139.044,139.062,139.043,139.062,98199998.0
2005-03-09 13:05:00,139.072,139.079,139.058,139.059,112799997.0
2005-03-09 13:06:00,139.057,139.072,139.045,139.068,126299998.0
2005-03-09 13:07:00,139.085,139.091,139.077,139.077,54700000.0
2005-03-09 13:08:00,139.077,139.09,139.066,139.066,113799996.0
2005-03-09 13:09:00,139.085,139.088,139.059,139.059,110999999.0
2005-03-09 13:10:00,139.062,139.062,139.019,139.019,121500001.0
2005-03-09 13:11:00,139.027,139.04,139.017,139.019,79000001.0
2005-03-09 13:12:00,139.036,139.036,139.005,139.01,83600000.0
2005-03-09 13:13:00,138.998,139.016,138.99,139.004,116400000.0
2005-03-09 13:14:00,139.012,139.025,138.986,139.005,68999999.0
2005-03-09 13:15:00,139.014,139.036,139.012,139.036,122799999.0
2005-03-09 13:16:00,139.025,139.025,138.989,138.995,51100000.0
2005-03-09 13:17:00,139.002,139.004,138.979,138.979,35200001.0
2005-03-09 13:18:00,138.975,139.016,138.964,139.016,74300000.0
2005-03-09 13:19:00,139.015,139.015,139.002,139.002,71100000.0
2005-03-09 13:20:00,139.003,139.024,139.002,139.015,113799999.0
2005-03-09 13:21:00,139.009,139.025,139.007,139.007,91200000.0
2005-03-09 13:22:00,139.012,139.02,138.999,139.015,93400000.0
2005-03-09 13:23:00,139.022,139.036,139.012,139.026,132600001.0
2005-03-09 13:24:00,139.03,139.037,139.0,139.013,86699998.0
2005-03-09 13:25:00,139.02,139.02,138.996,139.009,67299999.0
2005-03-09 13:26:00,139.041,139.057,139.036,139.057,90400000.0
2005-03-09 13:27:00,139.07,139.092,139.07,139.083,61099999.0
2005-03-09 13:28:00,139.094,139.11,139.081,139.11,87099999.0
2005-03-09 13:29:00,139.112,139.113,139.101,139.11,124600000.0
2005-03-09 13:30:00,139.107,139.107,139.085,139.085,75099999.0
2005-03-09 13:31:00,139.078,139.078,139.006,139.006,200199999.0
2005-03-09 13:32:00,138.996,139.011,138.996,138.999,102699999.0
2005-03-09 13:33:00,138.985,139.01,138.951,139.01,88699998.0
2005-03-09 13:34:00,138.998,138.998,138.989,138.998,42400000.0
2005-03-09 13:35:00,139.008,139.013,138.953,138.958,98099998.0
2005-03-09 13:36:00,138.974,138.998,138.97,138.998,75099998.0
2005-03-09 13:37:00,139.012,139.014,138.995,138.995,110300000.0
2005-03-09 13:38:00,139.002,139.006,138.983,138.987,72600000.0
2005-03-09 13:39:00,138.998,138.998,138.968,138.974,70400000.0
2005-03-09 13:40:00,139.012,139.013,138.99,139.003,179500001.0
2005-03-09 13:41:00,139.027,139.031,139.004,139.004,68700000.0
2005-03-09 13:42:00,139.013,139.04,139.003,139.04,112099997.0
2005-03-09 13:43:00,139.052,139.068,139.052,139.06,50199999.0
2005-03-09 13:44:00,139.057,139.078,139.057,139.06,126100001.0
2005-03-09 13:45:00,139.065,139.078,139.059,139.059,124500001.0
2005-03-09 13:46:00,139.067,139.067,139.05,139.05,32700000.0
2005-03-09 13:47:00,139.062,139.062,139.016,139.036,112899999.0
2005-03-09 13:48:00,139.06,139.06,139.027,139.027,29600000.0
2005-03-09 13:49:00,139.017,139.031,139.017,139.031,61600000.0
2005-03-09 13:50:00,139.026,139.032,139.015,139.015,108500000.0
2005-03-09 13:51:00,139.02,139.025,139.005,139.025,104800001.0
2005-03-09 13:52:00,139.022,139.028,139.021,139.021,64500000.0
2005-03-09 13:53:00,139.038,139.057,139.032,139.032,87799998.0
2005-03-09 13:54:00,139.033,139.034,139.02,139.021,43099999.0
2005-03-09 13:55:00,139.027,139.048,139.027,139.046,46100000.0
2005-03-09 13:56:00,139.046,139.058,139.032,139.032,55100001.0
2005-03-09 13:57:00,139.037,139.044,139.006,139.009,134600002.0
2005-03-09 13:58:00,139.033,139.041,139.012,139.012,53600000.0
2005-03-09 13:59:00,139.033,139.04,138.996,138.996,115400000.0
2005-03-09 14:00:00,139.009,139.013,139.0,139.0,101599999.0
2005-03-09 14:01:00,138.997,138.997,138.986,138.989,52300000.0
2005-03-09 14:02:00,138.99,139.0,138.987,138.998,80300001.0
2005-03-09 14:03:00,139.022,139.031,139.0,139.019,118499999.0
2005-03-09 14:04:00,139.05,139.06,139.026,139.04,116700002.0
2005-03-09 14:05:00,139.054,139.061,139.048,139.061,109300002.0
2005-03-09 14:06:00,139.072,139.072,139.04,139.052,77999999.0
2005-03-09 14:07:00,139.046,139.052,139.009,139.009,60499999.0
2005-03-09 14:08:00,139.015,139.015,138.987,138.987,120699999.0
2005-03-09 14:09:00,138.997,139.006,138.982,138.982,50000000.0
2005-03-09 14:10:00,138.993,139.009,138.99,138.992,169599996.0
2005-03-09 14:11:00,139.006,139.006,138.934,138.934,58400000.0
2005-03-09 14:12:00,138.946,138.949,138.922,138.922,61200000.0
2005-03-09 14:13:00,138.923,138.924,138.905,138.905,302799999.0
2005-03-09 14:14:00,138.903,138.931,138.903,138.915,167300000.0
2005-03-09 14:15:00,138.919,138.924,138.894,138.905,113299999.0
2005-03-09 14:16:00,138.898,138.911,138.891,138.91,38100000.0
2005-03-09 14:17:00,138.921,138.927,138.912,138.92,69700000.0
2005-03-09 14:18:00,138.933,138.956,138.933,138.951,98300001.0
2005-03-09 14:19:00,138.958,138.973,138.952,138.973,129300002.0
2005-03-09 14:20:00,138.985,138.985,138.974,138.985,70299999.0
2005-03-09 14:21:00,138.975,138.975,138.96,138.96,78299999.0
2005-03-09 14:22:00,138.969,138.974,138.957,138.957,118700000.0
2005-03-09 14:23:00,138.972,138.996,138.972,138.985,40500000.0
2005-03-09 14:24:00,138.999,138.999,138.983,138.987,37900000.0
2005-03-09 14:25:00,138.986,138.986,138.932,138.932,66199999.0
2005-03-09 14:26:00,138.951,138.96,138.938,138.955,90300000.0
2005-03-09 14:27:00,138.97,138.97,138.946,138.958,115999998.0
2005-03-09 14:28:00,138.96,138.974,138.957,138.957,88000000.0
2005-03-09 14:29:00,138.941,138.942,138.941,138.942,51200001.0
2005-03-09 14:30:00,138.917,138.917,138.904,138.904,24100000.0
2005-03-09 14:31:00,138.911,138.911,138.901,138.903,94300000.0
2005-03-09 14:32:00,138.903,138.912,138.895,138.895,58400000.0
2005-03-09 14:33:00,138.892,138.892,138.879,138.885,69000000.0
2005-03-09 14:34:00,138.891,138.915,138.891,138.902,53200000.0
2005-03-09 14:35:00,138.907,138.907,138.891,138.891,167399998.0
2005-03-09 14:36:00,138.896,138.908,138.885,138.895,43000000.0
2005-03-09 14:37:00,138.898,138.911,138.885,138.9,140200002.0
2005-03-09 14:38:00,138.905,138.946,138.901,138.922,144700002.0
2005-03-09 14:39:00,138.972,139.003,138.947,139.003,151799999.0
2005-03-09 14:40:00,139.042,139.042,139.014,139.021,151900000.0
2005-03-09 14:41:00,139.033,139.033,139.005,139.005,82400000.0
2005-03-09 14:42:00,139.003,139.025,139.003,139.005,126200000.0
2005-03-09 14:43:00,139.005,139.017,138.995,138.995,84900000.0
2005-03-09 14:44:00,139.025,139.034,139.019,139.034,150100002.0
2005-03-09 14:45:00,139.032,139.032,139.006,139.017,94099999.0
2005-03-09 14:46:00,139.021,139.021,138.997,139.006,50700000.0
2005-03-09 14:47:00,138.995,139.011,138.995,139.005,150499999.0
2005-03-09 14:48:00,139.017,139.031,139.008,139.025,93200000.0
2005-03-09 14:49:00,139.029,139.029,138.992,138.993,150700001.0
2005-03-09 14:50:00,139.02,139.023,138.998,139.018,105400000.0
2005-03-09 14:51:00,139.04,139.088,139.04,139.088,65000000.0
2005-03-09 14:52:00,139.083,139.083,139.065,139.07,59600000.0
2005-03-09 14:53:00,139.065,139.086,139.054,139.079,84200001.0
2005-03-09 14:54:00,139.073,139.106,139.057,139.074,83600002.0
2005-03-09 14:55:00,139.077,139.086,139.05,139.053,125899998.0
2005-03-09 14:56:00,139.065,139.104,139.065,139.091,103599999.0
2005-03-09 14:57:00,139.082,139.111,139.071,139.096,47200000.0
2005-03-09 14:58:00,139.091,139.099,139.086,139.087,120099999.0
2005-03-09 14:59:00,139.096,139.106,139.072,139.072,111399999.0
2005-03-09 15:00:00,139.102,139.111,139.089,139.094,195500003.0
2005-03-09 15:01:00,139.099,139.099,139.076,139.076,35200000.0
2005-03-09 15:02:00,139.058,139.065,139.041,139.041,167999996.0
2005-03-09 15:03:00,139.07,139.085,139.065,139.079,57600000.0
2005-03-09 15:04:00,139.085,139.085,139.069,139.07,125499998.0
2005-03-09 15:05:00,139.088,139.091,139.083,139.084,78900000.0
2005-03-09 15:06:00,139.091,139.093,139.072,139.072,80600001.0
2005-03-09 15:07:00,139.087,139.087,139.064,139.064,62900000.0
2005-03-09 15:08:00,139.088,139.104,139.087,139.088,71300000.0
2005-03-09 15:09:00,139.093,139.094,139.08,139.084,109599999.0
2005-03-09 15:10:00,139.07,139.07,139.034,139.04,131900002.0
2005-03-09 15:11:00,139.05,139.061,139.045,139.053,49600000.0
2005-03-09 15:12:00,139.058,139.089,139.058,139.08,52100000.0
2005-03-09 15:13:00,139.117,139.13,139.098,139.117,132600000.0
2005-03-09 15:14:00,139.117,139.162,139.117,139.15,157800002.0
2005-03-09 15:15:00,139.154,139.168,139.148,139.148,35800000.0
2005-03-09 15:16:00,139.126,139.126,139.036,139.093,70400000.0
2005-03-09 15:17:00,139.118,139.13,139.116,139.123,204899999.0
2005-03-09 15:18:00,139.132,139.155,139.125,139.125,213799997.0
2005-03-09 15:19:00,139.141,139.155,139.135,139.135,57900000.0
2005-03-09 15:20:00,139.118,139.143,139.116,139.143,123499997.0
2005-03-09 15:21:00,139.147,139.16,139.114,139.13,74400000.0
2005-03-09 15:22:00,139.148,139.148,139.097,139.097,69199999.0
2005-03-09 15:23:00,139.095,139.126,139.094,139.11,142999998.0
2005-03-09 15:24:00,139.129,139.129,139.103,139.103,41600000.0
2005-03-09 15:25:00,139.116,139.116,139.098,139.104,100499999.0
2005-03-09 15:26:00,139.113,139.129,139.109,139.109,151700003.0
2005-03-09 15:27:00,139.119,139.127,139.109,139.109,41600000.0
2005-03-09 15:28:00,139.122,139.138,139.121,139.136,47200000.0
2005-03-09 15:29:00,139.136,139.136,139.061,139.061,105700002.0
2005-03-09 15:30:00,139.063,139.085,139.063,139.078,33600000.0
2005-03-09 15:31:00,139.067,139.073,139.047,139.047,63399998.0
2005-03-09 15:32:00,139.028,139.028,138.997,139.001,144399996.0
2005-03-09 15:33:00,139.009,139.015,139.004,139.004,104399999.0
2005-03-09 15:34:00,139.02,139.035,139.011,139.035,69500000.0
2005-03-09 15:35:00,139.06,139.06,139.046,139.05,145900004.0
2005-03-09 15:36:00,139.044,139.05,139.033,139.041,146300002.0
2005-03-09 15:37:00,139.056,139.056,139.033,139.034,50300000.0
2005-03-09 15:38:00,139.034,139.058,139.034,139.049,17700000.0
2005-03-09 15:39:00,139.056,139.069,139.05,139.053,33800000.0
2005-03-09 15:40:00,139.052,139.065,139.05,139.054,65700000.0
2005-03-09 15:41:00,139.06,139.065,139.036,139.055,100700001.0
2005-03-09 15:42:00,139.067,139.068,139.045,139.045,79800000.0
2005-03-09 15:43:00,139.04,139.057,139.038,139.056,118200001.0
2005-03-09 15:44:00,139.063,139.063,139.047,139.047,34800000.0
2005-03-09 15:45:00,139.06,139.06,139.045,139.05,51300000.0
2005-03-09 15:46:00,139.046,139.074,139.046,139.057,51000000.0
2005-03-09 15:47:00,139.059,139.076,139.046,139.046,92600000.0
2005-03-09 15:48:00,139.065,139.096,139.056,139.093,66900000.0
2005-03-09 15:49:00,139.098,139.107,139.088,139.106,153600003.0
2005-03-09 15:50:00,139.105,139.105,139.072,139.087,93700000.0
2005-03-09 15:51:00,139.1,139.1,139.078,139.079,53000002.0
2005-03-09 15:52:00,139.099,139.099,139.074,139.074,69899999.0
2005-03-09 15:53:00,139.08,139.097,139.065,139.065,67799999.0
2005-03-09 15:54:00,139.054,139.062,139.05,139.059,163800002.0
2005-03-09 15:55:00,139.057,139.064,139.049,139.053,89900000.0
2005-03-09 15:56:00,139.057,139.064,139.048,139.048,52900000.0
2005-03-09 15:57:00,139.072,139.072,139.055,139.055,109300001.0
2005-03-09 15:58:00,139.052,139.067,139.052,139.067,58000000.0
2005-03-09 15:59:00,139.06,139.066,139.038,139.038,60800000.0
2005-03-09 16:00:00,139.055,139.059,139.029,139.029,75100000.0
2005-03-09 16:01:00,139.047,139.048,139.037,139.037,49500000.0
2005-03-09 16:02:00,139.029,139.039,139.0,139.0,62800000.0
2005-03-09 16:03:00,139.001,139.001,138.977,138.983,76700000.0
2005-03-09 16:04:00,138.984,138.99,138.972,138.98,65600001.0
2005-03-09 16:05:00,138.991,138.995,138.987,138.987,89299999.0
2005-03-09 16:06:00,138.992,139.018,138.992,139.006,88200001.0
2005-03-09 16:07:00,139.018,139.018,138.972,138.972,37300000.0
2005-03-09 16:08:00,138.963,138.984,138.954,138.959,123000001.0
2005-03-09 16:09:00,138.959,138.969,138.936,138.941,43399999.0
2005-03-09 16:10:00,138.952,138.954,138.933,138.953,65900000.0
2005-03-09 16:11:00,138.968,138.968,138.94,138.955,85600001.0
2005-03-09 16:12:00,138.97,138.981,138.958,138.97,80000001.0
2005-03-09 16:13:00,138.981,138.981,138.969,138.969,64599998.0
2005-03-09 16:14:00,138.97,138.976,138.95,138.957,49400000.0
2005-03-09 16:15:00,138.967,138.975,138.96,138.965,71000000.0
2005-03-09 16:16:00,138.958,138.97,138.949,138.95,117499999.0
2005-03-09 16:17:00,138.973,138.973,138.956,138.96,170099997.0
2005-03-09 16:18:00,138.971,138.971,138.935,138.94,124199998.0
2005-03-09 16:19:00,138.933,138.935,138.923,138.93,115000001.0
2005-03-09 16:20:00,138.94,138.94,138.927,138.927,56300000.0
2005-03-09 16:21:00,138.938,138.938,138.926,138.928,99499997.0
2005-03-09 16:22:00,138.92,138.942,138.92,138.934,126100001.0
2005-03-09 16:23:00,138.956,138.956,138.931,138.937,112600003.0
2005-03-09 16:24:00,138.945,138.945,138.909,138.909,61000000.0
2005-03-09 16:25:00,138.92,138.92,138.896,138.902,60800000.0
2005-03-09 16:26:00,138.915,138.915,138.897,138.897,52900000.0
2005-03-09 16:27:00,138.913,138.913,138.896,138.896,136200000.0
2005-03-09 16:28:00,138.908,138.908,138.893,138.893,83599999.0
2005-03-09 16:29:00,138.891,138.905,138.862,138.862,151499998.0
2005-03-09 16:30:00,138.874,138.874,138.854,138.868,33900000.0
2005-03-09 16:31:00,138.877,138.887,138.877,138.88,67600000.0
2005-03-09 16:32:00,138.873,138.882,138.866,138.869,56000000.0
2005-03-09 16:33:00,138.872,138.878,138.867,138.874,87199999.0
2005-03-09 16:34:00,138.882,138.885,138.866,138.866,149599999.0
2005-03-09 16:35:00,138.887,138.901,138.884,138.89,63400001.0
2005-03-09 16:36:00,138.878,138.903,138.862,138.862,129200001.0
2005-03-09 16:37:00,138.852,138.885,138.852,138.885,53300000.0
2005-03-09 16:38:00,138.882,138.886,138.812,138.812,96100000.0
2005-03-09 16:39:00,138.816,138.82,138.799,138.804,111700001.0
2005-03-09 16:40:00,138.812,138.812,138.762,138.762,66500001.0
2005-03-09 16:41:00,138.75,138.768,138.75,138.758,207600002.0
2005-03-09 16:42:00,138.78,138.808,138.771,138.804,86800000.0
2005-03-09 16:43:00,138.828,138.83,138.791,138.791,87799998.0
2005-03-09 16:44:00,138.791,138.82,138.791,138.804,149400002.0
2005-03-09 16:45:00,138.832,138.832,138.802,138.807,56300000.0
2005-03-09 16:46:00,138.805,138.825,138.802,138.802,138999998.0
2005-03-09 16:47:00,138.815,138.819,138.773,138.785,137899999.0
2005-03-09 16:48:00,138.803,138.803,138.784,138.784,90100000.0
2005-03-09 16:49:00,138.778,138.788,138.773,138.773,161499998.0
2005-03-09 16:50:00,138.78,138.793,138.775,138.775,55100000.0
2005-03-09 16:51:00,138.775,138.781,138.762,138.771,93499999.0
2005-03-09 16:52:00,138.77,138.782,138.757,138.76,68799999.0
2005-03-09 16:53:00,138.792,138.797,138.749,138.749,59200000.0
2005-03-09 16:54:00,138.753,138.754,138.708,138.726,117600000.0
2005-03-09 16:55:00,138.728,138.74,138.728,138.734,112399999.0
2005-03-09 16:56:00,138.744,138.749,138.733,138.733,45800000.0
2005-03-09 16:57:00,138.715,138.715,138.636,138.648,131599999.0
2005-03-09 16:58:00,138.663,138.734,138.655,138.733,102699999.0
2005-03-09 16:59:00,138.722,138.743,138.697,138.725,68700000.0
2005-03-09 17:00:00,138.749,138.756,138.72,138.72,134100000.0
2005-03-09 17:01:00,138.705,138.727,138.701,138.71,144599997.0
2005-03-09 17:02:00,138.727,138.735,138.719,138.722,93599999.0
2005-03-09 17:03:00,138.734,138.734,138.716,138.724,93300000.0
2005-03-09 17:04:00,138.732,138.783,138.732,138.756,183300001.0
2005-03-09 17:05:00,138.77,138.781,138.76,138.769,78300003.0
2005-03-09 17:06:00,138.795,138.801,138.785,138.79,66099999.0
2005-03-09 17:07:00,138.795,138.795,138.768,138.788,167900002.0
2005-03-09 17:08:00,138.795,138.805,138.779,138.779,79400001.0
2005-03-09 17:09:00,138.79,138.802,138.787,138.802,72900001.0
2005-03-09 17:10:00,138.818,138.827,138.809,138.815,103799999.0
2005-03-09 17:11:00,138.844,138.849,138.822,138.822,56000000.0
2005-03-09 17:12:00,138.837,138.846,138.818,138.839,201199999.0
2005-03-09 17:13:00,138.838,138.856,138.831,138.842,82299999.0
2005-03-09 17:14:00,138.858,138.865,138.845,138.858,215099999.0
2005-03-09 17:15:00,138.864,138.87,138.858,138.87,60200000.0
2005-03-09 17:16:00,138.882,138.91,138.882,138.91,87900000.0
2005-03-09 17:17:00,138.911,138.911,138.883,138.894,28600000.0
2005-03-09 17:18:00,138.897,138.899,138.877,138.895,140300002.0
2005-03-09 17:19:00,138.917,138.951,138.917,138.951,163199999.0
2005-03-09 17:20:00,138.958,138.958,138.922,138.929,53600000.0
2005-03-09 17:21:00,138.95,138.963,138.943,138.954,114600001.0
2005-03-09 17:22:00,138.98,139.026,138.98,139.018,239099998.0
2005-03-09 17:23:00,139.022,139.03,139.015,139.019,140399999.0
2005-03-09 17:24:00,139.021,139.021,138.989,138.989,24300000.0
2005-03-09 17:25:00,138.983,138.983,138.944,138.948,77599999.0
2005-03-09 17:26:00,138.954,138.968,138.95,138.962,123999998.0
2005-03-09 17:27:00,138.952,138.981,138.952,138.976,95900001.0
2005-03-09 17:28:00,138.97,138.97,138.934,138.934,109599999.0
2005-03-09 17:29:00,138.934,138.938,138.923,138.925,80400000.0
2005-03-09 17:30:00,138.945,138.976,138.941,138.95,189000001.0
2005-03-09 17:31:00,138.971,138.971,138.924,138.924,125699997.0
2005-03-09 17:32:00,138.912,138.914,138.889,138.889,117700002.0
2005-03-09 17:33:00,138.896,138.905,138.887,138.896,69700000.0
2005-03-09 17:34:00,138.932,138.95,138.931,138.947,96899999.0
2005-03-09 17:35:00,138.979,138.982,138.954,138.956,91000002.0
2005-03-09 17:36:00,138.957,138.961,138.941,138.941,30400000.0
2005-03-09 17:37:00,138.954,138.981,138.951,138.981,69500000.0
2005-03-09 17:38:00,138.99,138.994,138.982,138.985,39400000.0
2005-03-09 17:39:00,138.994,139.008,138.994,138.995,79299998.0
2005-03-09 17:40:00,138.993,138.993,138.975,138.975,85600001.0
2005-03-09 17:41:00,138.996,139.003,138.983,138.995,161900000.0
2005-03-09 17:42:00,139.008,139.049,139.008,139.031,156800000.0
2005-03-09 17:43:00,139.04,139.048,139.018,139.018,61800000.0
2005-03-09 17:44:00,139.029,139.029,139.004,139.014,117600002.0
2005-03-09 17:45:00,139.019,139.019,138.967,138.967,87599999.0
2005-03-09 17:46:00,138.965,138.969,138.964,138.968,29599999.0
2005-03-09 17:47:00,138.973,138.974,138.964,138.971,54100000.0
2005-03-09 17:48:00,138.979,138.986,138.962,138.962,80699999.0
2005-03-09 17:49:00,138.953,138.97,138.932,138.951,73600000.0
2005-03-09 17:50:00,138.958,138.958,138.935,138.935,35400000.0
2005-03-09 17:51:00,138.935,138.936,138.919,138.92,80800000.0
2005-03-09 17:52:00,138.9,138.907,138.883,138.898,138100000.0
2005-03-09 17:53:00,138.887,138.902,138.879,138.879,51100001.0
2005-03-09 17:54:00,138.871,138.871,138.842,138.842,51800000.0
2005-03-09 17:55:00,138.827,138.827,138.77,138.788,104199999.0
2005-03-09 17:56:00,138.805,138.816,138.802,138.81,95500000.0
2005-03-09 17:57:00,138.81,138.823,138.806,138.806,101500000.0
2005-03-09 17:58:00,138.803,138.822,138.795,138.819,79100000.0
2005-03-09 17:59:00,138.818,138.844,138.818,138.825,49600001.0
2005-03-09 18:00:00,138.832,138.839,138.819,138.827,101899999.0
2005-03-09 18:01:00,138.835,138.852,138.834,138.835,1339099995.0
2005-03-09 18:02:00,138.845,138.861,138.835,138.855,1987199990.0
2005-03-09 18:03:00,139.03,139.06,139.03,139.03,1373500004.0
2005-03-09 18:04:00,138.863,138.886,138.849,138.885,1373500004.0
2005-03-09 18:05:00,138.882,138.899,138.875,138.895,1588599998.0
2005-03-09 18:06:00,138.895,138.902,138.883,138.895,1024800000.0
2005-03-09 18:07:00,138.883,138.893,138.876,138.893,1968899992.0
2005-03-09 18:08:00,138.883,138.898,138.852,138.874,1622999994.0
2005-03-09 18:09:00,138.875,138.881,138.866,138.87,1567299997.0
2005-03-09 18:10:00,138.885,138.897,138.866,138.87,935100001.0
2005-03-09 18:11:00,138.871,138.874,138.85,138.87,799300006.0
2005-03-09 18:12:00,138.87,138.885,138.86,138.86,913200007.0
2005-03-09 18:13:00,138.876,138.893,138.871,138.893,1312700000.0
2005-03-09 18:14:00,138.892,138.892,138.849,138.882,1208999994.0
2005-03-09 18:15:00,138.882,138.887,138.852,138.852,1596599989.0
2005-03-09 18:16:00,138.859,138.884,138.859,138.867,1436599995.0
2005-03-09 18:17:00,138.88,138.891,138.872,138.878,618599998.0
2005-03-09 18:18:00,138.883,138.889,138.863,138.877,583199995.0
2005-03-09 18:19:00,138.887,138.905,138.867,138.867,745000000.0
2005-03-09 18:20:00,138.872,138.894,138.871,138.882,1571500005.0
2005-03-09 18:21:00,138.879,138.9,138.879,138.89,1358099988.0
2005-03-09 18:22:00,138.891,138.9,138.883,138.892,1083100004.0
2005-03-09 18:23:00,138.89,138.902,138.887,138.895,1437799985.0
2005-03-09 18:24:00,138.885,138.913,138.883,138.903,1092599997.0
2005-03-09 18:25:00,138.915,138.933,138.915,138.92,1081699998.0
2005-03-09 18:26:00,138.93,138.935,138.921,138.927,953900004.0
2005-03-09 18:27:00,138.922,138.929,138.9,138.9,533999994.0
2005-03-09 18:28:00,138.905,138.905,138.897,138.9,792599998.0
2005-03-09 18:29:00,138.908,138.926,138.907,138.923,869899994.0
2005-03-09 18:30:00,138.935,138.947,138.927,138.94,517200002.0
2005-03-09 18:31:00,138.957,138.957,138.917,138.946,904400002.0
2005-03-09 18:32:00,138.948,138.959,138.933,138.949,1231800000.0
2005-03-09 18:33:00,138.955,138.955,138.918,138.919,1621999996.0
2005-03-09 18:34:00,138.914,138.952,138.914,138.935,1181899993.0
2005-03-09 18:35:00,138.96,138.96,138.939,138.943,1379199994.0
2005-03-09 18:36:00,138.944,138.97,138.944,138.955,729300007.0
2005-03-09 18:37:00,138.951,138.952,138.915,138.935,548600000.0
2005-03-09 18:38:00,138.953,138.953,138.939,138.945,394299998.0
2005-03-09 18:39:00,138.944,138.944,138.915,138.928,339699998.0
2005-03-09 18:40:00,138.941,138.954,138.911,138.926,1043099998.0
2005-03-09 18:41:00,138.932,138.947,138.908,138.935,366999999.0
2005-03-09 18:42:00,138.949,138.958,138.941,138.941,633900004.0
2005-03-09 18:43:00,138.948,138.97,138.925,138.965,211500002.0
2005-03-09 18:44:00,138.985,139.024,138.985,139.009,475600002.0
2005-03-09 18:45:00,138.998,139.008,138.984,138.99,343599997.0
2005-03-09 18:46:00,139.0,139.016,138.989,138.999,554100000.0
2005-03-09 18:47:00,139.0,139.009,138.929,138.991,200599997.0
2005-03-09 18:48:00,139.009,139.017,138.988,139.004,555400000.0
2005-03-09 18:49:00,139.012,139.022,139.003,139.003,477000001.0
2005-03-09 18:50:00,139.031,139.057,139.012,139.041,782900004.0
2005-03-09 18:51:00,139.066,139.066,139.04,139.052,674000001.0
2005-03-09 18:52:00,139.055,139.057,139.027,139.046,724900001.0
2005-03-09 18:53:00,139.047,139.069,139.047,139.048,881000002.0
2005-03-09 18:54:00,139.046,139.059,139.018,139.019,997799994.0
2005-03-09 18:55:00,139.025,139.048,139.018,139.018,972299996.0
2005-03-09 18:56:00,139.039,139.041,139.019,139.019,349599996.0
2005-03-09 18:57:00,139.032,139.049,139.017,139.03,409899998.0
2005-03-09 18:58:00,139.055,139.055,139.032,139.043,594699999.0
2005-03-09 18:59:00,139.047,139.062,139.03,139.052,916699992.0
2005-03-09 19:00:00,139.047,139.067,139.045,139.045,428599996.0
2005-03-09 19:01:00,139.04,139.045,139.024,139.024,255100000.0
2005-03-09 19:02:00,139.028,139.05,139.02,139.021,324200002.0
2005-03-09 19:03:00,139.014,139.05,139.007,139.01,752999997.0
2005-03-09 19:04:00,139.025,139.044,139.015,139.023,446500001.0
2005-03-09 19:05:00,139.052,139.085,139.052,139.06,639100003.0
2005-03-09 19:06:00,139.081,139.121,139.076,139.088,956299997.0
2005-03-09 19:07:00,139.113,139.12,139.044,139.118,977199999.0
2005-03-09 19:08:00,139.135,139.135,139.092,139.092,1009600009.0
2005-03-09 19:09:00,139.1,139.113,139.084,139.09,923200011.0
2005-03-09 19:10:00,139.1,139.12,139.095,139.095,135100001.0
2005-03-09 19:11:00,139.101,139.119,139.092,139.104,449500001.0
2005-03-09 19:12:00,139.118,139.118,139.09,139.09,372999996.0
2005-03-09 19:13:00,139.088,139.096,139.072,139.072,69999999.0
2005-03-09 19:14:00,139.061,139.079,139.055,139.055,299599999.0
2005-03-09 19:15:00,139.05,139.079,139.05,139.073,879700000.0
2005-03-09 19:16:00,139.094,139.103,139.066,139.103,432200001.0
2005-03-09 19:17:00,139.098,139.102,139.076,139.088,372999996.0
2005-03-09 19:18:00,139.098,139.106,139.075,139.082,297599997.0
2005-03-09 19:19:00,139.087,139.089,139.07,139.082,652099998.0
2005-03-09 19:20:00,139.085,139.108,139.085,139.093,305499999.0
2005-03-09 19:21:00,139.114,139.114,139.096,139.1,355599999.0
2005-03-09 19:22:00,139.108,139.108,139.095,139.095,101199997.0
2005-03-09 19:23:00,139.113,139.113,139.094,139.1,1238700007.0
2005-03-09 19:24:00,139.097,139.097,139.082,139.083,661999995.0
2005-03-09 19:25:00,139.085,139.085,139.028,139.055,531100003.0
2005-03-09 19:26:00,139.058,139.077,139.053,139.065,1264799990.0
2005-03-09 19:27:00,139.071,139.086,139.055,139.055,799199998.0
2005-03-09 19:28:00,139.052,139.052,139.003,139.017,466899996.0
2005-03-09 19:29:00,139.025,139.025,138.984,138.984,336900001.0
2005-03-09 19:30:00,139.001,139.063,138.997,139.063,631500002.0
2005-03-09 19:31:00,139.068,139.092,139.068,139.077,772700006.0
2005-03-09 19:32:00,139.082,139.106,139.075,139.097,702700005.0
2005-03-09 19:33:00,139.1,139.129,139.098,139.123,410300002.0
2005-03-09 19:34:00,139.122,139.126,139.099,139.11,854300000.0
2005-03-09 19:35:00,139.116,139.147,139.113,139.137,535700000.0
2005-03-09 19:36:00,139.145,139.151,139.132,139.132,680900001.0
2005-03-09 19:37:00,139.133,139.133,139.125,139.125,98699999.0
2005-03-09 19:38:00,139.13,139.14,139.125,139.131,574900001.0
2005-03-09 19:39:00,139.14,139.14,139.113,139.124,591399999.0
2005-03-09 19:40:00,139.142,139.201,139.135,139.201,564099996.0
2005-03-09 19:41:00,139.202,139.202,139.13,139.145,662200002.0
2005-03-09 19:42:00,139.157,139.194,139.157,139.193,501200000.0
2005-03-09 19:43:00,139.195,139.197,139.179,139.183,131000002.0
2005-03-09 19:44:00,139.185,139.249,139.148,139.217,446899998.0
2005-03-09 19:45:00,139.257,139.273,139.174,139.272,138299997.0
2005-03-09 19:46:00,139.311,139.338,139.294,139.327,336399996.0
2005-03-09 19:47:00,139.335,139.335,139.26,139.26,214100000.0
2005-03-09 19:48:00,139.248,139.259,139.139,139.139,794999998.0
2005-03-09 19:49:00,139.132,139.15,139.096,139.12,330200003.0
2005-03-09 19:50:00,139.133,139.153,139.117,139.139,389800000.0
2005-03-09 19:51:00,139.146,139.15,139.109,139.109,369100003.0
2005-03-09 19:52:00,139.116,139.127,139.082,139.082,591999997.0
2005-03-09 19:53:00,139.095,139.116,139.094,139.1,377200001.0
2005-03-09 19:54:00,139.105,139.107,139.094,139.105,368300000.0
2005-03-09 19:55:00,139.105,139.11,139.091,139.091,154599999.0
2005-03-09 19:56:00,139.085,139.085,139.059,139.07,481399999.0
2005-03-09 19:57:00,139.084,139.099,139.083,139.086,724199999.0
2005-03-09 19:58:00,139.085,139.085,139.066,139.07,753199995.0
2005-03-09 19:59:00,139.08,139.088,139.07,139.07,458300001.0
2005-03-09 20:00:00,139.079,139.085,139.072,139.078,139099998.0
2005-03-09 20:01:00,139.07,139.081,139.047,139.075,401299999.0
2005-03-09 20:02:00,139.092,139.123,139.052,139.075,292799998.0
2005-03-09 20:03:00,139.056,139.057,139.001,139.022,210399998.0
2005-03-09 20:04:00,139.03,139.054,139.025,139.048,470000003.0
2005-03-09 20:05:00,139.058,139.064,139.047,139.052,639100001.0
2005-03-09 20:06:00,139.07,139.122,139.06,139.115,737999993.0
2005-03-09 20:07:00,139.123,139.123,139.103,139.112,341800001.0
2005-03-09 20:08:00,139.11,139.12,139.106,139.11,609600002.0
2005-03-09 20:09:00,139.125,139.137,139.092,139.092,503099996.0
2005-03-09 20:10:00,139.076,139.076,139.053,139.053,362700000.0
2005-03-09 20:11:00,139.055,139.086,139.055,139.082,784300000.0
2005-03-09 20:12:00,139.073,139.073,139.041,139.045,875100002.0
2005-03-09 20:13:00,139.058,139.065,139.051,139.051,402400005.0
2005-03-09 20:14:00,139.053,139.061,139.037,139.05,437900002.0
2005-03-09 20:15:00,139.057,139.08,139.03,139.071,563000001.0
2005-03-09 20:16:00,139.068,139.068,139.037,139.053,495699998.0
2005-03-09 20:17:00,139.055,139.062,139.051,139.058,287900003.0
2005-03-09 20:18:00,139.064,139.078,139.049,139.054,104800000.0
2005-03-09 20:19:00,139.059,139.085,139.045,139.048,584100000.0
2005-03-09 20:20:00,139.057,139.07,139.045,139.045,220500000.0
2005-03-09 20:21:00,139.064,139.104,139.047,139.047,461700001.0
2005-03-09 20:22:00,139.091,139.102,139.077,139.088,450600001.0
2005-03-09 20:23:00,139.105,139.107,139.082,139.086,511200000.0
2005-03-09 20:24:00,139.112,139.158,139.1,139.138,237699997.0
2005-03-09 20:25:00,139.152,139.172,139.14,139.142,416599995.0
2005-03-09 20:26:00,139.142,139.148,139.136,139.141,355200003.0
2005-03-09 20:27:00,139.133,139.134,139.047,139.047,681099999.0
2005-03-09 20:28:00,139.144,139.144,139.129,139.13,1079300005.0
2005-03-09 20:29:00,139.12,139.12,139.034,139.119,1106299995.0
2005-03-09 20:30:00,139.122,139.138,139.111,139.122,1991599995.0
2005-03-09 20:31:00,139.13,139.135,139.091,139.133,1272199998.0
2005-03-09 20:32:00,139.144,139.144,139.103,139.125,968800002.0
2005-03-09 20:33:00,139.123,139.129,139.037,139.129,527500001.0
2005-03-09 20:34:00,139.127,139.142,139.039,139.039,410399998.0
2005-03-09 20:35:00,139.123,139.142,139.035,139.142,388699995.0
2005-03-09 20:36:00,139.148,139.171,139.122,139.155,475799999.0
2005-03-09 20:37:00,139.17,139.188,139.163,139.163,438100001.0
2005-03-09 20:38:00,139.189,139.202,139.164,139.2,759799999.0
2005-03-09 20:39:00,139.207,139.207,139.19,139.193,772700000.0
2005-03-09 20:40:00,139.202,139.214,139.192,139.192,903699990.0
2005-03-09 20:41:00,139.187,139.206,139.187,139.19,511799999.0
2005-03-09 20:42:00,139.185,139.218,139.185,139.207,385000001.0
2005-03-09 20:43:00,139.211,139.22,139.193,139.194,508699996.0
2005-03-09 20:44:00,139.218,139.225,139.202,139.205,659099999.0
2005-03-09 20:45:00,139.216,139.225,139.205,139.212,616299999.0
2005-03-09 20:46:00,139.218,139.225,139.198,139.198,617599997.0
2005-03-09 20:47:00,139.203,139.211,139.191,139.195,766300000.0
2005-03-09 20:48:00,139.204,139.218,139.198,139.207,517099996.0
2005-03-09 20:49:00,139.213,139.222,139.208,139.217,416699997.0
2005-03-09 20:50:00,139.215,139.215,139.166,139.201,1178000008.0
2005-03-09 20:51:00,139.208,139.215,139.165,139.215,595899995.0
2005-03-09 20:52:00,139.226,139.226,139.171,139.223,193699999.0
2005-03-09 20:53:00,139.242,139.242,139.177,139.177,897199996.0
2005-03-09 20:54:00,139.216,139.223,139.177,139.212,272500002.0
2005-03-09 20:55:00,139.213,139.241,139.198,139.198,932599993.0
2005-03-09 20:56:00,139.24,139.259,139.238,139.238,874199998.0
2005-03-09 20:57:00,139.243,139.246,139.192,139.192,831400001.0
2005-03-09 20:58:00,139.238,139.238,139.19,139.211,1118600005.0
2005-03-09 20:59:00,139.21,139.222,139.172,139.213,1025199989.0
2005-03-09 21:00:00,139.166,139.224,139.166,139.215,1064099994.0
2005-03-09 21:01:00,139.227,139.227,139.17,139.204,898100002.0
2005-03-09 21:02:00,139.208,139.249,139.173,139.225,550500000.0
2005-03-09 21:03:00,139.25,139.259,139.236,139.236,871800001.0
2005-03-09 21:04:00,139.246,139.256,139.242,139.249,669299991.0
2005-03-09 21:05:00,139.259,139.274,139.24,139.27,721399995.0
2005-03-09 21:06:00,139.27,139.271,139.243,139.249,695700003.0
2005-03-09 21:07:00,139.248,139.252,139.233,139.247,508000001.0
2005-03-09 21:08:00,139.292,139.292,139.254,139.264,334599999.0
2005-03-09 21:09:00,139.266,139.283,139.243,139.243,241100004.0
2005-03-09 21:10:00,139.285,139.285,139.246,139.26,410600001.0
2005-03-09 21:11:00,139.255,139.273,139.248,139.26,178699998.0
2005-03-09 21:12:00,139.27,139.276,139.25,139.275,471800001.0
2005-03-09 21:13:00,139.287,139.291,139.256,139.29,657400005.0
2005-03-09 21:14:00,139.293,139.297,139.26,139.29,691000000.0
2005-03-09 21:15:00,139.302,139.309,139.251,139.251,746599995.0
2005-03-09 21:16:00,139.283,139.287,139.257,139.287,586200003.0
2005-03-09 21:17:00,139.285,139.316,139.284,139.29,797500000.0
2005-03-09 21:18:00,139.3,139.307,139.29,139.298,366199999.0
2005-03-09 21:19:00,139.303,139.31,139.295,139.296,555499994.0
2005-03-09 21:20:00,139.306,139.311,139.292,139.298,1042499994.0
2005-03-09 21:21:00,139.3,139.321,139.299,139.305,658100002.0
2005-03-09 21:22:00,139.314,139.332,139.302,139.313,986599998.0
2005-03-09 21:23:00,139.332,139.337,139.316,139.321,541999996.0
2005-03-09 21:24:00,139.329,139.332,139.294,139.3,532800002.0
2005-03-09 21:25:00,139.308,139.308,139.265,139.265,695100000.0
2005-03-09 21:26:00,139.275,139.289,139.248,139.28,442399997.0
2005-03-09 21:27:00,139.275,139.275,139.241,139.26,248600002.0
2005-03-09 21:28:00,139.268,139.274,139.244,139.247,94199999.0
2005-03-09 21:29:00,139.255,139.255,139.228,139.228,273600003.0
2005-03-09 21:30:00,139.224,139.245,139.224,139.23,304899998.0
2005-03-09 21:31:00,139.226,139.249,139.226,139.228,75100000.0
2005-03-09 21:32:00,139.234,139.234,139.172,139.212,551999999.0
2005-03-09 21:33:00,139.217,139.221,139.202,139.203,213299999.0
2005-03-09 21:34:00,139.215,139.215,139.179,139.19,244799999.0
2005-03-09 21:35:00,139.19,139.195,139.188,139.188,184200000.0
2005-03-09 21:36:00,139.193,139.2,139.187,139.187,226499999.0
2005-03-09 21:37:00,139.198,139.214,139.193,139.206,89999999.0
2005-03-09 21:38:00,139.218,139.231,139.211,139.23,148199999.0
2005-03-09 21:39:00,139.23,139.235,139.223,139.223,294799996.0
2005-03-09 21:40:00,139.22,139.225,139.217,139.225,367100000.0
2005-03-09 21:41:00,139.232,139.245,139.231,139.238,170799994.0
2005-03-09 21:42:00,139.236,139.244,139.234,139.244,305500003.0
2005-03-09 21:43:00,139.24,139.245,139.228,139.232,338600000.0
2005-03-09 21:44:00,139.232,139.246,139.23,139.23,707999998.0
2005-03-09 21:45:00,139.237,139.237,139.223,139.223,449399998.0
2005-03-09 21:46:00,139.223,139.238,139.219,139.219,472999994.0
2005-03-09 21:47:00,139.23,139.247,139.222,139.238,446700003.0
2005-03-09 21:48:00,139.228,139.24,139.228,139.235,145900001.0
2005-03-09 21:49:00,139.233,139.238,139.22,139.222,146199999.0
2005-03-09 21:50:00,139.242,139.25,139.221,139.239,62400000.0
2005-03-09 21:51:00,139.252,139.259,139.248,139.248,234300002.0
2005-03-09 21:52:00,139.245,139.255,139.245,139.255,199499998.0
2005-03-09 21:53:00,139.257,139.26,139.251,139.253,67800001.0
2005-03-09 21:54:00,139.252,139.252,139.233,139.233,80699999.0
2005-03-09 21:55:00,139.229,139.229,139.205,139.205,97099997.0
2005-03-09 21:56:00,139.203,139.21,139.195,139.205,222900002.0
2005-03-09 21:57:00,139.193,139.221,139.19,139.193,206200000.0
2005-03-09 21:58:00,139.177,139.19,139.173,139.19,117899999.0
2005-03-09 21:59:00,139.188,139.2,139.188,139.19,127400000.0
2005-03-09 22:00:00,139.18,139.19,139.169,139.169,201000004.0
2005-03-09 22:01:00,139.181,139.198,139.177,139.177,438099999.0
2005-03-09 22:02:00,139.179,139.19,139.176,139.186,436300004.0
2005-03-09 22:03:00,139.187,139.215,139.187,139.191,160500002.0
2005-03-09 22:04:00,139.203,139.207,139.17,139.207,297100003.0
2005-03-09 22:05:00,139.219,139.226,139.174,139.213,112500003.0
2005-03-09 22:06:00,139.223,139.229,139.209,139.224,135799999.0
2005-03-09 22:07:00,139.217,139.225,139.198,139.225,103000000.0
2005-03-09 22:08:00,139.235,139.24,139.229,139.229,287199998.0
2005-03-09 22:09:00,139.235,139.235,139.224,139.228,26200000.0
2005-03-09 22:10:00,139.24,139.245,139.234,139.234,122899999.0
2005-03-09 22:11:00,139.234,139.244,139.23,139.23,202799999.0
2005-03-09 22:12:00,139.228,139.239,139.228,139.237,240700002.0
2005-03-09 22:13:00,139.24,139.248,139.235,139.243,90900000.0
2005-03-09 22:14:00,139.24,139.24,139.22,139.22,85700002.0
2005-03-09 22:15:00,139.222,139.236,139.222,139.225,178999999.0
2005-03-09 22:16:00,139.242,139.259,139.242,139.246,157999999.0
2005-03-09 22:17:00,139.256,139.262,139.243,139.26,69599999.0
2005-03-09 22:18:00,139.267,139.267,139.237,139.248,107500001.0
2005-03-09 22:19:00,139.254,139.254,139.238,139.25,101500000.0
2005-03-09 22:20:00,139.255,139.255,139.24,139.248,58400000.0
2005-03-09 22:21:00,139.264,139.28,139.248,139.26,87499999.0
2005-03-09 22:22:00,139.293,139.295,139.283,139.283,192899999.0
2005-03-09 22:23:00,139.282,139.288,139.279,139.281,263100000.0
2005-03-09 22:24:00,139.278,139.278,139.272,139.276,100799998.0
2005-03-09 22:25:00,139.277,139.278,139.258,139.258,257499997.0
2005-03-09 22:26:00,139.253,139.253,139.237,139.237,85600002.0
2005-03-09 22:27:00,139.241,139.281,139.241,139.264,555300002.0
2005-03-09 22:28:00,139.272,139.294,139.231,139.283,248700003.0
2005-03-09 22:29:00,139.293,139.299,139.24,139.24,66300000.0
2005-03-09 22:30:00,139.275,139.291,139.25,139.291,67500000.0
2005-03-09 22:31:00,139.292,139.304,139.268,139.292,94500000.0
2005-03-09 22:32:00,139.312,139.312,139.301,139.312,155700002.0
2005-03-09 22:33:00,139.317,139.321,139.274,139.298,263400003.0
2005-03-09 22:34:00,139.295,139.304,139.24,139.268,223499997.0
2005-03-09 22:35:00,139.269,139.269,139.24,139.241,105000001.0
2005-03-09 22:36:00,139.255,139.259,139.229,139.229,373899997.0
2005-03-09 22:37:00,139.216,139.216,139.18,139.18,347900002.0
2005-03-09 22:38:00,139.17,139.186,139.17,139.175,200700001.0
2005-03-09 22:39:00,139.179,139.207,139.179,139.188,306599998.0
2005-03-09 22:40:00,139.195,139.223,139.174,139.189,368800003.0
2005-03-09 22:41:00,139.205,139.205,139.176,139.182,133999999.0
2005-03-09 22:42:00,139.207,139.207,139.187,139.187,219700001.0
2005-03-09 22:43:00,139.195,139.199,139.183,139.183,135899999.0
2005-03-09 22:44:00,139.195,139.21,139.187,139.187,266800003.0
2005-03-09 22:45:00,139.197,139.197,139.169,139.197,281499996.0
2005-03-09 22:46:00,139.194,139.194,139.172,139.188,116299998.0
2005-03-09 22:47:00,139.191,139.196,139.171,139.171,136100000.0
2005-03-09 22:48:00,139.175,139.18,139.17,139.175,337600005.0
2005-03-09 22:49:00,139.173,139.181,139.162,139.173,185700000.0
2005-03-09 22:50:00,139.174,139.178,139.168,139.168,62000000.0
2005-03-09 22:51:00,139.165,139.177,139.165,139.173,204800000.0
2005-03-09 22:52:00,139.171,139.171,139.159,139.17,137400000.0
2005-03-09 22:53:00,139.163,139.163,139.141,139.141,167399999.0
2005-03-09 22:54:00,139.138,139.149,139.138,139.142,60800000.0
2005-03-09 22:55:00,139.142,139.149,139.135,139.135,47200000.0
2005-03-09 22:56:00,139.149,139.171,139.14,139.169,182500004.0
2005-03-09 22:57:00,139.167,139.187,139.161,139.161,206700001.0
2005-03-09 22:58:00,139.155,139.162,139.15,139.15,43900000.0
2005-03-09 22:59:00,139.154,139.159,139.137,139.145,171100001.0
2005-03-09 23:00:00,139.16,139.16,139.143,139.147,127300000.0
2005-03-09 23:01:00,139.148,139.152,139.137,139.152,65299999.0
2005-03-09 23:02:00,139.145,139.155,139.142,139.142,203799996.0
2005-03-09 23:03:00,139.142,139.149,139.136,139.136,60700000.0
2005-03-09 23:04:00,139.157,139.168,139.15,139.153,79200000.0
2005-03-09 23:05:00,139.16,139.169,139.152,139.157,155199999.0
2005-03-09 23:06:00,139.16,139.16,139.16,139.16,20300000.0
2005-03-09 23:07:00,139.168,139.172,139.156,139.168,95899999.0
2005-03-09 23:08:00,139.151,139.154,139.144,139.152,62299999.0
2005-03-09 23:09:00,139.16,139.165,139.155,139.16,101099999.0
2005-03-09 23:10:00,139.155,139.165,139.155,139.165,44000000.0
2005-03-09 23:11:00,139.162,139.162,139.143,139.158,31600000.0
2005-03-09 23:12:00,139.168,139.168,139.161,139.165,47800000.0
2005-03-09 23:13:00,139.16,139.163,139.152,139.159,112799997.0
2005-03-09 23:14:00,139.157,139.165,139.156,139.16,70799999.0
2005-03-09 23:15:00,139.16,139.165,139.157,139.16,24100000.0
2005-03-09 23:16:00,139.162,139.172,139.158,139.169,103700000.0
2005-03-09 23:17:00,139.178,139.178,139.175,139.178,74399999.0
2005-03-09 23:18:00,139.159,139.159,139.156,139.156,35099999.0
2005-03-09 23:19:00,139.14,139.14,139.135,139.14,36300000.0
2005-03-09 23:20:00,139.148,139.148,139.138,139.138,31600000.0
2005-03-09 23:21:00,139.139,139.139,139.11,139.116,55400000.0
2005-03-09 23:22:00,139.118,139.126,139.108,139.12,102900000.0
2005-03-09 23:23:00,139.125,139.137,139.115,139.115,46800000.0
2005-03-09 23:24:00,139.125,139.14,139.122,139.122,61299999.0
2005-03-09 23:25:00,139.117,139.122,139.094,139.11,92400000.0
2005-03-09 23:26:00,139.112,139.117,139.107,139.107,109800000.0
2005-03-09 23:27:00,139.116,139.116,139.109,139.109,6100000.0
2005-03-09 23:28:00,139.26,139.26,139.25,139.25,130200001.0
2005-03-09 23:29:00,139.125,139.135,139.091,139.13,130200001.0
2005-03-09 23:30:00,139.12,139.143,139.12,139.131,47100000.0
2005-03-09 23:31:00,139.115,139.132,139.106,139.132,55900000.0
2005-03-09 23:32:00,139.113,139.148,139.113,139.132,153900001.0
2005-03-09 23:33:00,139.132,139.144,139.122,139.142,79799999.0
2005-03-09 23:34:00,139.16,139.166,139.143,139.15,99100000.0
2005-03-09 23:35:00,139.13,139.168,139.129,139.168,86699999.0
2005-03-09 23:36:00,139.156,139.164,139.141,139.164,92700002.0
2005-03-09 23:37:00,139.174,139.187,139.145,139.145,138200001.0
2005-03-09 23:38:00,139.155,139.181,139.155,139.155,100699999.0
2005-03-09 23:39:00,139.163,139.194,139.151,139.191,90200000.0
2005-03-09 23:40:00,139.158,139.195,139.158,139.19,44200000.0
2005-03-09 23:41:00,139.182,139.186,139.167,139.167,22100000.0
2005-03-09 23:42:00,139.176,139.179,139.176,139.179,40400001.0
2005-03-09 23:43:00,139.186,139.186,139.184,139.184,54300000.0
2005-03-09 23:44:00,139.176,139.189,139.176,139.183,82000000.0
2005-03-09 23:45:00,139.18,139.18,139.175,139.18,82600001.0
2005-03-09 23:46:00,139.18,139.18,139.18,139.18,4000000.0
2005-03-09 23:47:00,139.188,139.204,139.186,139.186,111100000.0
2005-03-09 23:48:00,139.19,139.223,139.19,139.199,66400001.0
2005-03-09 23:49:00,139.21,139.227,139.2,139.226,95800000.0
2005-03-09 23:50:00,139.225,139.225,139.201,139.219,65100001.0
2005-03-09 23:51:00,139.23,139.236,139.222,139.222,34800000.0
2005-03-09 23:52:00,139.228,139.238,139.226,139.226,135699998.0
2005-03-09 23:53:00,139.242,139.25,139.107,139.109,79100000.0
2005-03-09 23:54:00,139.153,139.232,139.153,139.232,89099999.0
2005-03-09 23:55:00,139.126,139.23,139.126,139.198,222199999.0
2005-03-09 23:56:00,139.231,139.231,139.196,139.21,196300001.0
2005-03-09 23:57:00,139.226,139.231,139.209,139.209,75099999.0
2005-03-09 23:58:00,139.198,139.202,139.198,139.202,19200000.0
2005-03-09 23:59:00,139.207,139.207,139.182,139.182,139799997.0
2005-03-10 00:00:00,139.162,139.175,139.162,139.17,50600001.0
2005-03-10 00:01:00,139.183,139.209,139.179,139.195,95500000.0
2005-03-10 00:02:00,139.201,139.218,139.193,139.194,175700001.0
2005-03-10 00:03:00,139.21,139.21,139.185,139.186,114399999.0
2005-03-10 00:04:00,139.198,139.209,139.19,139.193,150900002.0
2005-03-10 00:05:00,139.182,139.24,139.182,139.24,117399999.0
2005-03-10 00:06:00,139.207,139.217,139.196,139.209,114199998.0
2005-03-10 00:07:00,139.207,139.243,139.207,139.243,65500001.0
2005-03-10 00:08:00,139.222,139.235,139.211,139.231,67700000.0
2005-03-10 00:09:00,139.241,139.248,139.217,139.229,57000000.0
2005-03-10 00:10:00,139.205,139.246,139.202,139.226,110300000.0
2005-03-10 00:11:00,139.247,139.254,139.228,139.228,116399998.0
2005-03-10 00:12:00,139.241,139.249,139.241,139.248,29800000.0
2005-03-10 00:13:00,139.243,139.253,139.235,139.247,115799999.0
2005-03-10 00:14:00,139.252,139.253,139.212,139.223,77100000.0
2005-03-10 00:15:00,139.235,139.242,139.199,139.237,192899996.0
2005-03-10 00:16:00,139.236,139.257,139.224,139.257,111400001.0
2005-03-10 00:17:00,139.175,139.237,139.175,139.237,69599999.0
2005-03-10 00:18:00,139.241,139.251,139.24,139.24,71700000.0
2005-03-10 00:19:00,139.205,139.242,139.158,139.239,36300000.0
2005-03-10 00:20:00,139.242,139.257,139.237,139.242,100400001.0
2005-03-10 00:21:00,139.142,139.23,139.142,139.213,62600000.0
2005-03-10 00:22:00,139.192,139.242,139.16,139.239,39600000.0
2005-03-10 00:23:00,139.248,139.248,139.155,139.224,153100000.0
2005-03-10 00:24:00,139.252,139.256,139.158,139.231,82300000.0
2005-03-10 00:25:00,139.274,139.274,139.255,139.259,93400001.0
2005-03-10 00:26:00,139.252,139.259,139.241,139.255,109899999.0
2005-03-10 00:27:00,139.254,139.27,139.254,139.254,80600000.0
2005-03-10 00:28:00,139.244,139.257,139.226,139.226,38400000.0
2005-03-10 00:29:00,139.257,139.258,139.237,139.237,12600000.0
2005-03-10 00:30:00,139.242,139.242,139.151,139.221,109499998.0
2005-03-10 00:31:00,139.235,139.251,139.235,139.237,101199999.0
2005-03-10 00:32:00,139.24,139.247,139.236,139.24,89600000.0
2005-03-10 00:33:00,139.244,139.252,139.235,139.251,114599999.0
2005-03-10 00:34:00,139.247,139.247,139.235,139.235,95899999.0
2005-03-10 00:35:00,139.247,139.253,139.23,139.23,62699999.0
2005-03-10 00:36:00,139.24,139.24,139.226,139.226,55500000.0
2005-03-10 00:37:00,139.229,139.252,139.229,139.252,97999999.0
2005-03-10 00:38:00,139.246,139.267,139.236,139.253,71600002.0
2005-03-10 00:39:00,139.231,139.265,139.168,139.265,92700001.0
2005-03-10 00:40:00,139.268,139.268,139.256,139.262,33000000.0
2005-03-10 00:41:00,139.268,139.27,139.264,139.267,49600000.0
2005-03-10 00:42:00,139.263,139.273,139.261,139.261,94700001.0
2005-03-10 00:43:00,139.244,139.244,139.136,139.229,82400000.0
2005-03-10 00:44:00,139.255,139.256,139.159,139.226,85999998.0
2005-03-10 00:45:00,139.255,139.256,139.148,139.234,69200001.0
2005-03-10 00:46:00,139.215,139.249,139.164,139.244,127299999.0
2005-03-10 00:47:00,139.255,139.256,139.154,139.237,89600001.0
2005-03-10 00:48:00,139.263,139.265,139.255,139.265,66999999.0
2005-03-10 00:49:00,139.223,139.273,139.176,139.273,118199997.0
2005-03-10 00:50:00,139.165,139.294,139.165,139.283,119800002.0
2005-03-10 00:51:00,139.279,139.279,139.15,139.259,101499998.0
2005-03-10 00:52:00,139.293,139.31,139.293,139.297,63599999.0
2005-03-10 00:53:00,139.31,139.31,139.295,139.295,73500000.0
2005-03-10 00:54:00,139.292,139.293,139.16,139.236,69599999.0
2005-03-10 00:55:00,139.1,139.251,139.1,139.221,162199996.0
2005-03-10 00:56:00,139.225,139.23,139.22,139.22,96000000.0
2005-03-10 00:57:00,139.116,139.237,139.116,139.237,83000000.0
2005-03-10 00:58:00,139.246,139.26,139.244,139.249,141699998.0
2005-03-10 00:59:00,139.132,139.245,139.132,139.243,54000002.0
2005-03-10 01:00:00,139.113,139.246,139.113,139.24,125700000.0
2005-03-10 01:01:00,139.13,139.232,139.13,139.223,79200000.0
2005-03-10 01:02:00,139.23,139.24,139.226,139.229,100499998.0
2005-03-10 01:03:00,139.19,139.19,139.136,139.174,76100000.0
2005-03-10 01:04:00,139.172,139.186,139.153,139.186,155200000.0
2005-03-10 01:05:00,139.17,139.23,139.162,139.197,112900001.0
2005-03-10 01:06:00,139.182,139.188,139.152,139.156,114199999.0
2005-03-10 01:07:00,139.152,139.173,139.121,139.121,84699999.0
2005-03-10 01:08:00,139.105,139.155,139.102,139.155,125900001.0
2005-03-10 01:09:00,139.155,139.167,139.155,139.167,99400000.0
2005-03-10 01:10:00,139.166,139.173,139.158,139.162,153300000.0
2005-03-10 01:11:00,139.161,139.171,139.16,139.162,53299999.0
2005-03-10 01:12:00,139.168,139.17,139.161,139.163,160400003.0
2005-03-10 01:13:00,139.162,139.168,139.161,139.162,138100000.0
2005-03-10 01:14:00,139.157,139.173,139.155,139.155,57500000.0
2005-03-10 01:15:00,139.171,139.174,139.153,139.153,30400000.0
2005-03-10 01:16:00,139.16,139.175,139.154,139.159,154999995.0
2005-03-10 01:17:00,139.148,139.155,139.143,139.143,102100000.0
2005-03-10 01:18:00,139.155,139.16,139.155,139.159,103999999.0
2005-03-10 01:19:00,139.17,139.189,139.17,139.185,53600000.0
2005-03-10 01:20:00,139.157,139.177,139.127,139.158,236300001.0
2005-03-10 01:21:00,139.141,139.157,139.129,139.129,94000002.0
2005-03-10 01:22:00,139.138,139.193,139.129,139.192,94200000.0
2005-03-10 01:23:00,139.157,139.173,139.128,139.156,83700000.0
2005-03-10 01:24:00,139.164,139.166,139.15,139.15,63200000.0
2005-03-10 01:25:00,139.172,139.175,139.165,139.175,126299998.0
2005-03-10 01:26:00,139.167,139.176,139.149,139.168,142999997.0
2005-03-10 01:27:00,139.172,139.172,139.16,139.16,29600000.0
2005-03-10 01:28:00,139.169,139.198,139.169,139.188,86100001.0
2005-03-10 01:29:00,139.187,139.187,139.169,139.169,68900002.0
2005-03-10 01:30:00,139.186,139.186,139.17,139.17,122100000.0
2005-03-10 01:31:00,139.165,139.198,139.165,139.195,130700001.0
2005-03-10 01:32:00,139.183,139.195,139.174,139.195,153100001.0
2005-03-10 01:33:00,139.185,139.186,139.115,139.141,95700001.0
2005-03-10 01:34:00,139.167,139.181,139.144,139.181,100099999.0
2005-03-10 01:35:00,139.18,139.187,139.151,139.187,54800000.0
2005-03-10 01:36:00,139.19,139.19,139.169,139.169,72800001.0
2005-03-10 01:37:00,139.167,139.186,139.167,139.179,63500000.0
2005-03-10 01:38:00,139.182,139.19,139.181,139.181,79100000.0
2005-03-10 01:39:00,139.18,139.18,139.16,139.162,145300004.0
2005-03-10 01:40:00,139.166,139.186,139.166,139.186,140399999.0
2005-03-10 01:41:00,139.178,139.185,139.177,139.185,65899998.0
2005-03-10 01:42:00,139.195,139.195,139.185,139.19,213900000.0
2005-03-10 01:43:00,139.186,139.208,139.186,139.201,86400000.0
2005-03-10 01:44:00,139.193,139.193,139.167,139.17,82400001.0
2005-03-10 01:45:00,139.18,139.195,139.18,139.192,70700000.0
2005-03-10 01:46:00,139.178,139.181,139.161,139.173,53399999.0
2005-03-10 01:47:00,139.177,139.189,139.161,139.164,41600000.0
2005-03-10 01:48:00,139.17,139.179,139.155,139.155,138599999.0
2005-03-10 01:49:00,139.165,139.165,139.147,139.158,36600000.0
2005-03-10 01:50:00,139.15,139.171,139.15,139.171,49400001.0
2005-03-10 01:51:00,139.168,139.168,139.144,139.15,96799999.0
2005-03-10 01:52:00,139.146,139.146,139.12,139.12,46500000.0
2005-03-10 01:53:00,139.136,139.136,139.126,139.131,138099999.0
2005-03-10 01:54:00,139.152,139.16,139.129,139.129,63500000.0
2005-03-10 01:55:00,139.152,139.152,139.136,139.138,87900000.0
2005-03-10 01:56:00,139.13,139.137,139.128,139.132,106400000.0
2005-03-10 01:57:00,139.124,139.124,139.108,139.109,83900003.0
2005-03-10 01:58:00,139.118,139.118,139.098,139.099,64400002.0
2005-03-10 01:59:00,139.104,139.104,139.093,139.102,49500000.0
2005-03-10 02:00:00,139.099,139.099,139.087,139.093,45600000.0
2005-03-10 02:01:00,139.11,139.11,139.094,139.095,72000000.0
2005-03-10 02:02:00,139.098,139.113,139.092,139.104,91099998.0
2005-03-10 02:03:00,139.098,139.115,139.086,139.111,112000001.0
2005-03-10 02:04:00,139.12,139.133,139.117,139.126,123100002.0
2005-03-10 02:05:00,139.127,139.14,139.127,139.129,72999999.0
2005-03-10 02:06:00,139.13,139.139,139.125,139.126,135600001.0
2005-03-10 02:07:00,139.124,139.124,139.095,139.104,129199999.0
2005-03-10 02:08:00,139.104,139.115,139.1,139.1,110600000.0
2005-03-10 02:09:00,139.112,139.112,139.101,139.105,40700000.0
2005-03-10 02:10:00,139.104,139.116,139.102,139.102,95700000.0
2005-03-10 02:11:00,139.108,139.126,139.098,139.115,94200000.0
2005-03-10 02:12:00,139.123,139.125,139.093,139.093,84700000.0
2005-03-10 02:13:00,139.097,139.106,139.084,139.103,138099998.0
2005-03-10 02:14:00,139.117,139.138,139.109,139.136,96900000.0
2005-03-10 02:15:00,139.153,139.153,139.123,139.13,153400001.0
2005-03-10 02:16:00,139.141,139.178,139.131,139.178,71700000.0
2005-03-10 02:17:00,139.185,139.185,139.16,139.171,70199999.0
2005-03-10 02:18:00,139.178,139.205,139.176,139.205,83399999.0
2005-03-10 02:19:00,139.213,139.23,139.184,139.213,106999998.0
2005-03-10 02:20:00,139.238,139.238,139.207,139.207,104300001.0
2005-03-10 02:21:00,139.22,139.221,139.142,139.179,49500000.0
2005-03-10 02:22:00,139.219,139.219,139.147,139.191,50400000.0
2005-03-10 02:23:00,139.217,139.217,139.189,139.189,83700001.0
2005-03-10 02:24:00,139.218,139.231,139.212,139.222,126699998.0
2005-03-10 02:25:00,139.246,139.253,139.237,139.237,19100000.0
2005-03-10 02:26:00,139.233,139.258,139.233,139.258,67499999.0
2005-03-10 02:27:00,139.218,139.218,139.151,139.215,52600000.0
2005-03-10 02:28:00,139.248,139.257,139.248,139.257,56699999.0
2005-03-10 02:29:00,139.255,139.273,139.255,139.262,91900000.0
2005-03-10 02:30:00,139.26,139.265,139.251,139.253,111500002.0
2005-03-10 02:31:00,139.267,139.267,139.249,139.258,107499999.0
2005-03-10 02:32:00,139.267,139.267,139.246,139.249,55500000.0
2005-03-10 02:33:00,139.25,139.254,139.246,139.25,82299998.0
2005-03-10 02:34:00,139.242,139.254,139.221,139.235,101500000.0
2005-03-10 02:35:00,139.242,139.245,139.152,139.213,87599997.0
2005-03-10 02:36:00,139.248,139.25,139.238,139.241,63400000.0
2005-03-10 02:37:00,139.244,139.253,139.244,139.25,87300000.0
2005-03-10 02:38:00,139.258,139.258,139.233,139.244,37900000.0
2005-03-10 02:39:00,139.234,139.234,139.222,139.229,173099994.0
2005-03-10 02:40:00,139.226,139.226,139.213,139.213,120600000.0
2005-03-10 02:41:00,139.222,139.229,139.212,139.212,68699998.0
2005-03-10 02:42:00,139.224,139.247,139.224,139.232,79900000.0
2005-03-10 02:43:00,139.226,139.232,139.222,139.222,43100000.0
2005-03-10 02:44:00,139.215,139.22,139.204,139.204,115900002.0
2005-03-10 02:45:00,139.231,139.235,139.223,139.223,98500001.0
2005-03-10 02:46:00,139.234,139.241,139.232,139.233,69600000.0
2005-03-10 02:47:00,139.238,139.238,139.218,139.231,91099998.0
2005-03-10 02:48:00,139.231,139.262,139.231,139.26,134299997.0
2005-03-10 02:49:00,139.258,139.269,139.245,139.265,111099999.0
2005-03-10 02:50:00,139.268,139.277,139.268,139.277,107900000.0
2005-03-10 02:51:00,139.282,139.301,139.282,139.291,66400001.0
2005-03-10 02:52:00,139.315,139.33,139.315,139.33,33200000.0
2005-03-10 02:53:00,139.325,139.33,139.317,139.317,50800000.0
2005-03-10 02:54:00,139.332,139.332,139.317,139.329,133700000.0
2005-03-10 02:55:00,139.307,139.307,139.258,139.295,83200000.0
2005-03-10 02:56:00,139.317,139.318,139.268,139.268,227500001.0
2005-03-10 02:57:00,139.26,139.278,139.253,139.27,105100000.0
2005-03-10 02:58:00,139.252,139.252,139.233,139.233,71099998.0
2005-03-10 02:59:00,139.219,139.219,139.191,139.204,85099999.0
2005-03-10 03:00:00,139.23,139.239,139.217,139.228,77500000.0
2005-03-10 03:01:00,139.245,139.246,139.238,139.24,164999998.0
2005-03-10 03:02:00,139.243,139.257,139.217,139.217,133400000.0
2005-03-10 03:03:00,139.214,139.214,139.165,139.165,53799999.0
2005-03-10 03:04:00,139.163,139.193,139.163,139.175,95900001.0
2005-03-10 03:05:00,139.19,139.2,139.162,139.197,116699999.0
2005-03-10 03:06:00,139.191,139.202,139.18,139.181,85100000.0
2005-03-10 03:07:00,139.202,139.208,139.18,139.189,79800000.0
2005-03-10 03:08:00,139.197,139.197,139.183,139.183,86199998.0
2005-03-10 03:09:00,139.217,139.225,139.187,139.219,93900001.0
2005-03-10 03:10:00,139.225,139.233,139.204,139.213,124700000.0
2005-03-10 03:11:00,139.226,139.226,139.214,139.224,46400000.0
2005-03-10 03:12:00,139.228,139.228,139.207,139.207,115900000.0
2005-03-10 03:13:00,139.217,139.223,139.203,139.223,119899999.0
2005-03-10 03:14:00,139.222,139.236,139.222,139.23,75500000.0
2005-03-10 03:15:00,139.223,139.223,139.217,139.217,9600000.0
2005-03-10 03:16:00,139.218,139.228,139.212,139.22,221299996.0
2005-03-10 03:17:00,139.227,139.228,139.213,139.217,148300004.0
2005-03-10 03:18:00,139.218,139.231,139.213,139.228,103799999.0
2005-03-10 03:19:00,139.222,139.23,139.222,139.227,90200002.0
2005-03-10 03:20:00,139.221,139.23,139.217,139.217,93699999.0
2005-03-10 03:21:00,139.24,139.24,139.214,139.24,127600001.0
2005-03-10 03:22:00,139.25,139.257,139.234,139.257,151600003.0
2005-03-10 03:23:00,139.255,139.26,139.255,139.255,42300000.0
2005-03-10 03:24:00,139.262,139.268,139.245,139.259,68700000.0
2005-03-10 03:25:00,139.247,139.27,139.229,139.267,115200001.0
2005-03-10 03:26:00,139.265,139.265,139.228,139.229,117399999.0
2005-03-10 03:27:00,139.26,139.261,139.237,139.249,137499999.0
2005-03-10 03:28:00,139.252,139.252,139.248,139.248,64800002.0
2005-03-10 03:29:00,139.248,139.248,139.243,139.248,84300001.0
2005-03-10 03:30:00,139.251,139.255,139.245,139.255,69800000.0
2005-03-10 03:31:00,139.259,139.272,139.254,139.254,145999999.0
2005-03-10 03:32:00,139.267,139.275,139.259,139.27,60000002.0
2005-03-10 03:33:00,139.268,139.269,139.254,139.261,61100000.0
2005-03-10 03:34:00,139.266,139.269,139.255,139.255,86200000.0
2005-03-10 03:35:00,139.254,139.264,139.252,139.252,45300000.0
2005-03-10 03:36:00,139.269,139.29,139.269,139.282,68499999.0
2005-03-10 03:37:00,139.276,139.279,139.276,139.279,20000000.0
2005-03-10 03:38:00,139.278,139.283,139.271,139.28,183700000.0
2005-03-10 03:39:00,139.302,139.303,139.292,139.303,59200001.0
2005-03-10 03:40:00,139.3,139.315,139.295,139.313,80000000.0
2005-03-10 03:41:00,139.319,139.319,139.302,139.302,74600000.0
2005-03-10 03:42:00,139.312,139.314,139.292,139.296,87200000.0
2005-03-10 03:43:00,139.302,139.302,139.293,139.293,9600000.0
2005-03-10 03:44:00,139.298,139.314,139.291,139.31,129300001.0
2005-03-10 03:45:00,139.305,139.305,139.293,139.302,16500000.0
2005-03-10 03:46:00,139.302,139.307,139.295,139.305,103000000.0
2005-03-10 03:47:00,139.293,139.293,139.246,139.246,64000001.0
2005-03-10 03:48:00,139.261,139.276,139.258,139.276,106299998.0
2005-03-10 03:49:00,139.28,139.281,139.264,139.277,124300002.0
2005-03-10 03:50:00,139.283,139.285,139.27,139.274,122900002.0
2005-03-10 03:51:00,139.29,139.302,139.283,139.299,47400000.0
2005-03-10 03:52:00,139.295,139.295,139.285,139.285,28000000.0
2005-03-10 03:53:00,139.277,139.277,139.273,139.273,42400001.0
2005-03-10 03:54:00,139.282,139.302,139.282,139.299,85100000.0
2005-03-10 03:55:00,139.307,139.307,139.279,139.29,160500000.0
2005-03-10 03:56:00,139.283,139.323,139.283,139.309,75300000.0
2005-03-10 03:57:00,139.315,139.327,139.298,139.326,102699999.0
2005-03-10 03:58:00,139.328,139.328,139.304,139.308,116199998.0
2005-03-10 03:59:00,139.312,139.312,139.28,139.28,98099998.0
2005-03-10 04:00:00,139.25,139.25,139.213,139.225,87799999.0
2005-03-10 04:01:00,139.23,139.264,139.222,139.239,113500001.0
2005-03-10 04:02:00,139.24,139.24,139.196,139.197,126200003.0
2005-03-10 04:03:00,139.232,139.24,139.212,139.23,99400001.0
2005-03-10 04:04:00,139.243,139.254,139.229,139.245,93900001.0
2005-03-10 04:05:00,139.25,139.287,139.227,139.262,102799999.0
2005-03-10 04:06:00,139.261,139.266,139.245,139.256,105700002.0
2005-03-10 04:07:00,139.27,139.289,139.257,139.271,77599999.0
2005-03-10 04:08:00,139.292,139.295,139.268,139.268,33200000.0
2005-03-10 04:09:00,139.258,139.258,139.221,139.24,150499998.0
2005-03-10 04:10:00,139.237,139.311,139.233,139.29,136200000.0
2005-03-10 04:11:00,139.305,139.311,139.287,139.308,145699999.0
2005-03-10 04:12:00,139.311,139.311,139.303,139.303,69800000.0
2005-03-10 04:13:00,139.321,139.325,139.314,139.314,150999999.0
2005-03-10 04:14:00,139.335,139.405,139.335,139.405,130000002.0
2005-03-10 04:15:00,139.415,139.423,139.394,139.407,101299998.0
2005-03-10 04:16:00,139.41,139.41,139.385,139.385,89300001.0
2005-03-10 04:17:00,139.39,139.394,139.382,139.382,99800000.0
2005-03-10 04:18:00,139.376,139.376,139.359,139.359,90699998.0
2005-03-10 04:19:00,139.352,139.391,139.34,139.377,129299998.0
2005-03-10 04:20:00,139.4,139.412,139.383,139.411,76800001.0
2005-03-10 04:21:00,139.423,139.437,139.395,139.437,179399997.0
2005-03-10 04:22:00,139.438,139.438,139.388,139.4,153400000.0
2005-03-10 04:23:00,139.408,139.458,139.402,139.458,108900002.0
2005-03-10 04:24:00,139.46,139.487,139.444,139.476,176899997.0
2005-03-10 04:25:00,139.452,139.466,139.419,139.466,51600000.0
2005-03-10 04:26:00,139.492,139.493,139.429,139.468,39800000.0
2005-03-10 04:27:00,139.485,139.485,139.391,139.458,82299999.0
2005-03-10 04:28:00,139.46,139.46,139.392,139.423,76200000.0
2005-03-10 04:29:00,139.43,139.436,139.399,139.399,93100002.0
2005-03-10 04:30:00,139.432,139.435,139.397,139.397,72500002.0
2005-03-10 04:31:00,139.44,139.453,139.405,139.443,179399997.0
2005-03-10 04:32:00,139.455,139.457,139.387,139.387,83200000.0
2005-03-10 04:33:00,139.413,139.426,139.389,139.409,47300000.0
2005-03-10 04:34:00,139.396,139.43,139.392,139.416,87200001.0
2005-03-10 04:35:00,139.425,139.436,139.408,139.431,89499998.0
2005-03-10 04:36:00,139.45,139.464,139.398,139.42,134600000.0
2005-03-10 04:37:00,139.452,139.469,139.398,139.453,155000001.0
2005-03-10 04:38:00,139.478,139.478,139.349,139.349,81700001.0
2005-03-10 04:39:00,139.417,139.417,139.35,139.397,141600003.0
2005-03-10 04:40:00,139.368,139.368,139.225,139.239,51999999.0
2005-03-10 04:41:00,139.293,139.293,139.226,139.266,62000001.0
2005-03-10 04:42:00,139.308,139.335,139.255,139.311,84700000.0
2005-03-10 04:43:00,139.328,139.342,139.304,139.342,44300000.0
2005-03-10 04:44:00,139.375,139.382,139.307,139.339,112799998.0
2005-03-10 04:45:00,139.338,139.352,139.337,139.345,125900000.0
2005-03-10 04:46:00,139.35,139.43,139.35,139.423,97899998.0
2005-03-10 04:47:00,139.412,139.412,139.359,139.371,77199998.0
2005-03-10 04:48:00,139.392,139.398,139.268,139.364,106100000.0
2005-03-10 04:49:00,139.348,139.383,139.288,139.375,81600000.0
2005-03-10 04:50:00,139.385,139.396,139.375,139.375,109200000.0
2005-03-10 04:51:00,139.384,139.384,139.375,139.375,74900000.0
2005-03-10 04:52:00,139.391,139.399,139.373,139.373,77000000.0
2005-03-10 04:53:00,139.383,139.406,139.383,139.394,136799999.0
2005-03-10 04:54:00,139.4,139.415,139.384,139.393,92300000.0
2005-03-10 04:55:00,139.419,139.425,139.378,139.378,87700000.0
2005-03-10 04:56:00,139.447,139.454,139.392,139.431,54900000.0
2005-03-10 04:57:00,139.445,139.455,139.444,139.448,155299999.0
2005-03-10 04:58:00,139.473,139.475,139.457,139.467,89100001.0
2005-03-10 04:59:00,139.489,139.489,139.457,139.486,119400002.0
2005-03-10 05:00:00,139.48,139.483,139.47,139.483,61599999.0
2005-03-10 05:01:00,139.476,139.476,139.442,139.45,112799998.0
2005-03-10 05:02:00,139.445,139.46,139.441,139.457,52800001.0
2005-03-10 05:03:00,139.469,139.469,139.439,139.439,58699999.0
2005-03-10 05:04:00,139.436,139.438,139.428,139.43,195199998.0
2005-03-10 05:05:00,139.429,139.442,139.429,139.442,48800000.0
2005-03-10 05:06:00,139.438,139.444,139.438,139.439,50000000.0
2005-03-10 05:07:00,139.453,139.466,139.443,139.445,90199999.0
2005-03-10 05:08:00,139.453,139.46,139.443,139.445,68599998.0
2005-03-10 05:09:00,139.437,139.437,139.382,139.382,60700000.0
2005-03-10 05:10:00,139.435,139.438,139.389,139.408,35200000.0
2005-03-10 05:11:00,139.448,139.452,139.424,139.445,146100001.0
2005-03-10 05:12:00,139.455,139.459,139.401,139.401,55900000.0
2005-03-10 05:13:00,139.45,139.45,139.389,139.389,45800002.0
2005-03-10 05:14:00,139.468,139.472,139.461,139.463,56600000.0
2005-03-10 05:15:00,139.458,139.458,139.39,139.442,160099998.0
2005-03-10 05:16:00,139.468,139.48,139.468,139.48,77700001.0
2005-03-10 05:17:00,139.465,139.469,139.457,139.457,92300000.0
2005-03-10 05:18:00,139.48,139.486,139.467,139.477,74700000.0
2005-03-10 05:19:00,139.48,139.48,139.454,139.46,124500001.0
2005-03-10 05:20:00,139.471,139.475,139.47,139.472,65499999.0
2005-03-10 05:21:00,139.464,139.466,139.449,139.451,157399999.0
2005-03-10 05:22:00,139.465,139.465,139.454,139.462,135200000.0
2005-03-10 05:23:00,139.462,139.491,139.462,139.491,65099999.0
2005-03-10 05:24:00,139.48,139.496,139.48,139.495,117700001.0
2005-03-10 05:25:00,139.488,139.489,139.472,139.487,45600001.0
2005-03-10 05:26:00,139.483,139.484,139.481,139.484,28700000.0
2005-03-10 05:27:00,139.492,139.493,139.481,139.483,77299999.0
2005-03-10 05:28:00,139.507,139.554,139.507,139.547,157599998.0
2005-03-10 05:29:00,139.55,139.55,139.53,139.545,68699999.0
2005-03-10 05:30:00,139.542,139.544,139.542,139.544,9300000.0
2005-03-10 05:31:00,139.551,139.563,139.55,139.563,39000000.0
2005-03-10 05:32:00,139.56,139.571,139.553,139.553,102600002.0
2005-03-10 05:33:00,139.553,139.572,139.553,139.572,88700000.0
2005-03-10 05:34:00,139.582,139.582,139.565,139.571,103599999.0
2005-03-10 05:35:00,139.602,139.626,139.586,139.626,116199999.0
2005-03-10 05:36:00,139.667,139.667,139.635,139.646,84500000.0
2005-03-10 05:37:00,139.644,139.654,139.629,139.629,28100000.0
2005-03-10 05:38:00,139.653,139.654,139.627,139.64,100699998.0
2005-03-10 05:39:00,139.638,139.638,139.632,139.632,9600000.0
2005-03-10 05:40:00,139.634,139.654,139.634,139.648,80799999.0
2005-03-10 05:41:00,139.664,139.669,139.648,139.664,131599998.0
2005-03-10 05:42:00,139.652,139.652,139.631,139.631,8700000.0
2005-03-10 05:43:00,139.622,139.629,139.596,139.603,124700002.0
2005-03-10 05:44:00,139.596,139.615,139.596,139.615,74199999.0
2005-03-10 05:45:00,139.627,139.64,139.622,139.631,53500001.0
2005-03-10 05:46:00,139.628,139.652,139.62,139.641,94300002.0
2005-03-10 05:47:00,139.646,139.654,139.643,139.649,106900001.0
2005-03-10 05:48:00,139.67,139.678,139.665,139.665,166200000.0
2005-03-10 05:49:00,139.681,139.687,139.671,139.672,50800000.0
2005-03-10 05:50:00,139.666,139.683,139.659,139.663,161700000.0
2005-03-10 05:51:00,139.653,139.654,139.645,139.652,77300000.0
2005-03-10 05:52:00,139.646,139.66,139.602,139.602,130399998.0
2005-03-10 05:53:00,139.648,139.648,139.607,139.632,60000001.0
2005-03-10 05:54:00,139.648,139.648,139.642,139.642,43200000.0
2005-03-10 05:55:00,139.651,139.658,139.65,139.651,32100000.0
2005-03-10 05:56:00,139.649,139.67,139.649,139.667,37600000.0
2005-03-10 05:57:00,139.7,139.727,139.678,139.727,150000002.0
2005-03-10 05:58:00,139.758,139.779,139.741,139.741,56700000.0
2005-03-10 05:59:00,139.701,139.79,139.653,139.79,96300000.0
2005-03-10 06:00:00,139.777,139.781,139.645,139.724,100699999.0
2005-03-10 06:01:00,139.745,139.745,139.73,139.739,35300000.0
2005-03-10 06:02:00,139.763,139.787,139.762,139.785,52800000.0
2005-03-10 06:03:00,139.784,139.804,139.784,139.802,185100002.0
2005-03-10 06:04:00,139.818,139.818,139.794,139.81,123999998.0
2005-03-10 06:05:00,139.809,139.856,139.801,139.856,59900002.0
2005-03-10 06:06:00,139.863,139.863,139.836,139.851,110100001.0
2005-03-10 06:07:00,139.851,139.913,139.851,139.912,166499999.0
2005-03-10 06:08:00,139.933,139.949,139.921,139.942,117500002.0
2005-03-10 06:09:00,139.94,139.94,139.927,139.938,120500000.0
2005-03-10 06:10:00,139.941,139.941,139.923,139.924,60000000.0
2005-03-10 06:11:00,139.94,139.943,139.898,139.914,132999998.0
2005-03-10 06:12:00,139.92,139.92,139.897,139.897,57500001.0
2005-03-10 06:13:00,139.888,139.888,139.87,139.873,99899999.0
2005-03-10 06:14:00,139.881,139.883,139.87,139.87,114300000.0
2005-03-10 06:15:00,139.878,139.878,139.84,139.84,80900002.0
2005-03-10 06:16:00,139.864,139.874,139.853,139.865,141699999.0
2005-03-10 06:17:00,139.882,139.887,139.873,139.873,58400001.0
2005-03-10 06:18:00,139.871,139.883,139.865,139.87,114000003.0
2005-03-10 06:19:00,139.887,139.887,139.865,139.876,117300001.0
2005-03-10 06:20:00,139.864,139.866,139.864,139.866,5100000.0
2005-03-10 06:21:00,139.861,139.866,139.856,139.857,141400000.0
2005-03-10 06:22:00,139.86,139.865,139.854,139.86,37100000.0
2005-03-10 06:23:00,139.865,139.87,139.849,139.852,84400000.0
2005-03-10 06:24:00,139.856,139.856,139.854,139.854,17600000.0
2005-03-10 06:25:00,139.858,139.86,139.849,139.853,43400000.0
2005-03-10 06:26:00,139.851,139.855,139.832,139.84,90499999.0
2005-03-10 06:27:00,139.841,139.845,139.833,139.839,45300000.0
2005-03-10 06:28:00,139.84,139.845,139.832,139.832,74400000.0
2005-03-10 06:29:00,139.836,139.836,139.834,139.834,14400000.0
2005-03-10 06:30:00,139.835,139.835,139.828,139.828,58999999.0
2005-03-10 06:31:00,139.85,139.85,139.843,139.843,93100001.0
2005-03-10 06:32:00,139.853,139.863,139.839,139.841,160099996.0
2005-03-10 06:33:00,139.852,139.856,139.84,139.846,41600000.0
2005-03-10 06:34:00,139.843,139.843,139.832,139.832,16000000.0
2005-03-10 06:35:00,139.829,139.841,139.829,139.833,39400000.0
2005-03-10 06:36:00,139.837,139.863,139.835,139.853,156800002.0
2005-03-10 06:37:00,139.868,139.868,139.844,139.844,68400002.0
2005-03-10 06:38:00,139.837,139.837,139.826,139.828,43999999.0
2005-03-10 06:39:00,139.848,139.85,139.832,139.832,52100000.0
2005-03-10 06:40:00,139.818,139.846,139.818,139.833,104299999.0
2005-03-10 06:41:00,139.833,139.847,139.833,139.847,113000003.0
2005-03-10 06:42:00,139.865,139.869,139.854,139.858,131400002.0
2005-03-10 06:43:00,139.867,139.867,139.839,139.839,111700000.0
2005-03-10 06:44:00,139.851,139.851,139.839,139.839,116700002.0
2005-03-10 06:45:00,139.84,139.845,139.825,139.825,43000000.0
2005-03-10 06:46:00,139.822,139.822,139.782,139.782,113299999.0
2005-03-10 06:47:00,139.781,139.796,139.767,139.78,52000000.0
2005-03-10 06:48:00,139.786,139.79,139.782,139.782,54900000.0
2005-03-10 06:49:00,139.79,139.79,139.754,139.761,194299998.0
2005-03-10 06:50:00,139.761,139.774,139.76,139.766,128100001.0
2005-03-10 06:51:00,139.766,139.766,139.745,139.75,92100000.0
2005-03-10 06:52:00,139.765,139.768,139.739,139.739,83400000.0
2005-03-10 06:53:00,139.745,139.745,139.735,139.735,43100000.0
2005-03-10 06:54:00,139.739,139.742,139.728,139.728,42399999.0
2005-03-10 06:55:00,139.725,139.738,139.725,139.728,85799998.0
2005-03-10 06:56:00,139.738,139.739,139.729,139.732,125200003.0
2005-03-10 06:57:00,139.738,139.738,139.727,139.732,84200000.0
2005-03-10 06:58:00,139.732,139.747,139.732,139.744,91899999.0
2005-03-10 06:59:00,139.749,139.749,139.723,139.73,109499999.0
2005-03-10 07:00:00,139.775,139.823,139.731,139.806,111500001.0
2005-03-10 07:01:00,139.793,139.864,139.771,139.864,42299999.0
2005-03-10 07:02:00,139.905,139.908,139.86,139.865,112799999.0
2005-03-10 07:03:00,139.849,139.885,139.849,139.872,126600000.0
2005-03-10 07:04:00,139.875,139.875,139.851,139.864,57900000.0
2005-03-10 07:05:00,139.854,139.868,139.838,139.856,83300002.0
2005-03-10 07:06:00,139.849,139.855,139.833,139.833,136200000.0
2005-03-10 07:07:00,139.842,139.842,139.826,139.829,95100001.0
2005-03-10 07:08:00,139.842,139.85,139.827,139.836,48800000.0
2005-03-10 07:09:00,139.85,139.868,139.825,139.861,120700002.0
2005-03-10 07:10:00,139.882,139.889,139.849,139.881,103300000.0
2005-03-10 07:11:00,139.868,139.892,139.85,139.881,138200001.0
2005-03-10 07:12:00,139.901,139.904,139.894,139.894,104900000.0
2005-03-10 07:13:00,139.895,139.908,139.887,139.903,52300001.0
2005-03-10 07:14:00,139.91,139.917,139.885,139.89,59100001.0
2005-03-10 07:15:00,139.873,139.886,139.862,139.862,107900002.0
2005-03-10 07:16:00,139.869,139.876,139.868,139.87,92500002.0
2005-03-10 07:17:00,139.889,139.889,139.863,139.867,118000000.0
2005-03-10 07:18:00,139.883,139.9,139.875,139.887,107999998.0
2005-03-10 07:19:00,139.89,139.898,139.849,139.849,78800000.0
2005-03-10 07:20:00,139.847,139.876,139.847,139.876,81200000.0
2005-03-10 07:21:00,139.863,139.876,139.852,139.866,80000000.0
2005-03-10 07:22:00,139.819,139.857,139.786,139.854,88800000.0
2005-03-10 07:23:00,139.843,139.874,139.793,139.874,76700000.0
2005-03-10 07:24:00,139.845,139.845,139.778,139.816,135000002.0
2005-03-10 07:25:00,139.83,139.83,139.77,139.803,63700000.0
2005-03-10 07:26:00,139.832,139.862,139.832,139.838,112700003.0
2005-03-10 07:27:00,139.836,139.844,139.826,139.844,47600000.0
2005-03-10 07:28:00,139.855,139.855,139.842,139.842,132399999.0
2005-03-10 07:29:00,139.81,139.81,139.768,139.81,72800000.0
2005-03-10 07:30:00,139.81,139.81,139.798,139.798,75899999.0
2005-03-10 07:31:00,139.8,139.8,139.793,139.798,89400000.0
2005-03-10 07:32:00,139.806,139.806,139.788,139.788,48800000.0
2005-03-10 07:33:00,139.805,139.816,139.795,139.795,71200000.0
2005-03-10 07:34:00,139.807,139.808,139.798,139.801,65700000.0
2005-03-10 07:35:00,139.785,139.785,139.758,139.766,50200000.0
2005-03-10 07:36:00,139.763,139.776,139.763,139.77,95900001.0
2005-03-10 07:37:00,139.757,139.764,139.749,139.749,150200001.0
2005-03-10 07:38:00,139.758,139.765,139.756,139.762,62300001.0
2005-03-10 07:39:00,139.753,139.767,139.751,139.767,189100003.0
2005-03-10 07:40:00,139.765,139.77,139.765,139.77,90600001.0
2005-03-10 07:41:00,139.765,139.777,139.765,139.765,113199998.0
2005-03-10 07:42:00,139.757,139.769,139.757,139.761,34400000.0
2005-03-10 07:43:00,139.758,139.771,139.757,139.771,57700000.0
2005-03-10 07:44:00,139.773,139.776,139.764,139.764,67600000.0
2005-03-10 07:45:00,139.777,139.782,139.765,139.769,90100001.0
2005-03-10 07:46:00,139.764,139.764,139.743,139.759,68700000.0
2005-03-10 07:47:00,139.755,139.755,139.733,139.74,100899998.0
2005-03-10 07:48:00,139.742,139.751,139.739,139.739,111300002.0
2005-03-10 07:49:00,139.747,139.747,139.743,139.743,68400002.0
2005-03-10 07:50:00,139.748,139.748,139.737,139.74,52300000.0
2005-03-10 07:51:00,139.738,139.738,139.732,139.738,49000000.0
2005-03-10 07:52:00,139.735,139.747,139.735,139.736,82400000.0
2005-03-10 07:53:00,139.748,139.748,139.74,139.74,58700000.0
2005-03-10 07:54:00,139.741,139.741,139.741,139.741,27700000.0
2005-03-10 07:55:00,139.749,139.753,139.735,139.738,133000000.0
2005-03-10 07:56:00,139.741,139.743,139.724,139.733,95100001.0
2005-03-10 07:57:00,139.731,139.743,139.724,139.728,123399999.0
2005-03-10 07:58:00,139.747,139.747,139.732,139.732,87999999.0
2005-03-10 07:59:00,139.727,139.741,139.727,139.736,113199998.0
2005-03-10 08:00:00,139.73,139.73,139.702,139.712,44700001.0
2005-03-10 08:01:00,139.713,139.717,139.699,139.717,60300001.0
2005-03-10 08:02:00,139.704,139.728,139.704,139.721,192800002.0
2005-03-10 08:03:00,139.71,139.734,139.71,139.733,56200001.0
2005-03-10 08:04:00,139.745,139.746,139.73,139.731,117600000.0
2005-03-10 08:05:00,139.73,139.732,139.727,139.728,89900000.0
2005-03-10 08:06:00,139.725,139.725,139.715,139.725,85399999.0
2005-03-10 08:07:00,139.716,139.716,139.7,139.7,59900000.0
2005-03-10 08:08:00,139.709,139.723,139.709,139.717,112300001.0
2005-03-10 08:09:00,139.728,139.728,139.721,139.721,71899999.0
2005-03-10 08:10:00,139.738,139.738,139.728,139.73,127799997.0
2005-03-10 08:11:00,139.728,139.728,139.704,139.71,80799998.0
2005-03-10 08:12:00,139.721,139.721,139.713,139.714,136100001.0
2005-03-10 08:13:00,139.717,139.738,139.717,139.729,53500000.0
2005-03-10 08:14:00,139.735,139.735,139.719,139.723,129500002.0
2005-03-10 08:15:00,139.713,139.727,139.707,139.715,124200001.0
2005-03-10 08:16:00,139.732,139.734,139.715,139.715,65500000.0
2005-03-10 08:17:00,139.721,139.721,139.7,139.71,76700000.0
2005-03-10 08:18:00,139.705,139.715,139.705,139.71,45699999.0
2005-03-10 08:19:00,139.716,139.717,139.697,139.697,36800000.0
2005-03-10 08:20:00,139.693,139.718,139.693,139.695,181500001.0
2005-03-10 08:21:00,139.711,139.725,139.709,139.72,178899999.0
2005-03-10 08:22:00,139.716,139.735,139.715,139.719,151600002.0
2005-03-10 08:23:00,139.737,139.737,139.718,139.737,111200002.0
2005-03-10 08:24:00,139.738,139.738,139.721,139.735,78900000.0
2005-03-10 08:25:00,139.729,139.729,139.714,139.714,16800000.0
2005-03-10 08:26:00,139.719,139.719,139.688,139.688,52800000.0
2005-03-10 08:27:00,139.696,139.696,139.642,139.642,62399999.0
2005-03-10 08:28:00,139.634,139.634,139.541,139.573,130399998.0
2005-03-10 08:29:00,139.602,139.607,139.596,139.599,66700000.0
2005-03-10 08:30:00,139.612,139.618,139.606,139.607,125699998.0
2005-03-10 08:31:00,139.617,139.636,139.617,139.622,52700000.0
2005-03-10 08:32:00,139.634,139.639,139.628,139.635,24800000.0
2005-03-10 08:33:00,139.638,139.645,139.633,139.633,54100000.0
2005-03-10 08:34:00,139.638,139.648,139.632,139.644,147799999.0
2005-03-10 08:35:00,139.643,139.662,139.636,139.641,104500002.0
2005-03-10 08:36:00,139.645,139.68,139.645,139.647,165999998.0
2005-03-10 08:37:00,139.661,139.661,139.639,139.649,126899997.0
2005-03-10 08:38:00,139.656,139.675,139.651,139.666,62500000.0
2005-03-10 08:39:00,139.667,139.689,139.66,139.679,94600002.0
2005-03-10 08:40:00,139.682,139.684,139.669,139.68,49100000.0
2005-03-10 08:41:00,139.679,139.685,139.665,139.665,145099999.0
2005-03-10 08:42:00,139.667,139.683,139.667,139.678,63899999.0
2005-03-10 08:43:00,139.677,139.701,139.677,139.694,63500000.0
2005-03-10 08:44:00,139.688,139.688,139.676,139.679,139100001.0
2005-03-10 08:45:00,139.692,139.692,139.675,139.675,75900000.0
2005-03-10 08:46:00,139.672,139.672,139.645,139.645,109100003.0
2005-03-10 08:47:00,139.628,139.686,139.628,139.649,97199999.0
2005-03-10 08:48:00,139.673,139.7,139.651,139.651,76099999.0
2005-03-10 08:49:00,139.658,139.669,139.65,139.661,70399998.0
2005-03-10 08:50:00,139.683,139.692,139.657,139.657,108800002.0
2005-03-10 08:51:00,139.683,139.7,139.659,139.698,177099997.0
2005-03-10 08:52:00,139.683,139.683,139.65,139.668,63000000.0
2005-03-10 08:53:00,139.675,139.675,139.643,139.645,110500001.0
2005-03-10 08:54:00,139.663,139.665,139.649,139.665,86300002.0
2005-03-10 08:55:00,139.652,139.663,139.652,139.658,104599998.0
2005-03-10 08:56:00,139.645,139.65,139.626,139.636,58400000.0
2005-03-10 08:57:00,139.637,139.637,139.619,139.622,160199999.0
2005-03-10 08:58:00,139.627,139.634,139.625,139.625,59800000.0
2005-03-10 08:59:00,139.657,139.674,139.645,139.673,152599999.0
2005-03-10 09:00:00,139.666,139.666,139.634,139.634,50100000.0
2005-03-10 09:01:00,139.643,139.647,139.612,139.612,73600001.0
2005-03-10 09:02:00,139.627,139.634,139.609,139.61,39300000.0
2005-03-10 09:03:00,139.608,139.62,139.608,139.615,152200000.0
2005-03-10 09:04:00,139.605,139.607,139.591,139.6,57100000.0
2005-03-10 09:05:00,139.611,139.615,139.604,139.604,65600000.0
2005-03-10 09:06:00,139.61,139.618,139.61,139.611,115000002.0
2005-03-10 09:07:00,139.622,139.629,139.613,139.613,57500000.0
2005-03-10 09:08:00,139.616,139.626,139.615,139.615,111900000.0
2005-03-10 09:09:00,139.617,139.617,139.595,139.6,53500000.0
2005-03-10 09:10:00,139.583,139.583,139.567,139.581,85700000.0
2005-03-10 09:11:00,139.592,139.595,139.548,139.58,197899996.0
2005-03-10 09:12:00,139.583,139.59,139.56,139.563,99799999.0
2005-03-10 09:13:00,139.57,139.588,139.545,139.582,192200004.0
2005-03-10 09:14:00,139.585,139.603,139.582,139.589,122599999.0
2005-03-10 09:15:00,139.583,139.583,139.546,139.582,76399999.0
2005-03-10 09:16:00,139.589,139.606,139.589,139.592,72900001.0
2005-03-10 09:17:00,139.605,139.62,139.594,139.618,108099999.0
2005-03-10 09:18:00,139.635,139.636,139.62,139.62,202800002.0
2005-03-10 09:19:00,139.613,139.616,139.611,139.616,43399999.0
2005-03-10 09:20:00,139.619,139.637,139.609,139.611,95400000.0
2005-03-10 09:21:00,139.625,139.629,139.601,139.615,169100001.0
2005-03-10 09:22:00,139.639,139.645,139.627,139.632,90700000.0
2005-03-10 09:23:00,139.647,139.655,139.628,139.641,132400000.0
2005-03-10 09:24:00,139.643,139.646,139.624,139.627,86099998.0
2005-03-10 09:25:00,139.64,139.64,139.624,139.624,55100001.0
2005-03-10 09:26:00,139.628,139.636,139.624,139.624,127999996.0
2005-03-10 09:27:00,139.63,139.63,139.612,139.62,97300001.0
2005-03-10 09:28:00,139.614,139.624,139.604,139.61,87900000.0
2005-03-10 09:29:00,139.618,139.622,139.601,139.602,115700000.0
2005-03-10 09:30:00,139.594,139.607,139.591,139.591,97899999.0
2005-03-10 09:31:00,139.592,139.592,139.577,139.577,33100000.0
2005-03-10 09:32:00,139.588,139.595,139.573,139.58,69100000.0
2005-03-10 09:33:00,139.57,139.582,139.56,139.578,175200001.0
2005-03-10 09:34:00,139.593,139.611,139.593,139.611,97900001.0
2005-03-10 09:35:00,139.628,139.633,139.59,139.619,93300001.0
2005-03-10 09:36:00,139.642,139.642,139.59,139.633,100000000.0
2005-03-10 09:37:00,139.647,139.647,139.603,139.619,68800000.0
2005-03-10 09:38:00,139.625,139.625,139.596,139.596,31000000.0
2005-03-10 09:39:00,139.599,139.624,139.599,139.613,37600000.0
2005-03-10 09:40:00,139.618,139.618,139.594,139.594,60699999.0
2005-03-10 09:41:00,139.604,139.604,139.572,139.572,33800000.0
2005-03-10 09:42:00,139.592,139.592,139.554,139.554,133600004.0
2005-03-10 09:43:00,139.545,139.56,139.545,139.549,70100000.0
2005-03-10 09:44:00,139.556,139.588,139.555,139.588,84000001.0
2005-03-10 09:45:00,139.591,139.591,139.57,139.57,69699999.0
2005-03-10 09:46:00,139.574,139.606,139.574,139.606,49100000.0
2005-03-10 09:47:00,139.593,139.596,139.567,139.596,54400000.0
2005-03-10 09:48:00,139.589,139.595,139.568,139.595,128499999.0
2005-03-10 09:49:00,139.602,139.602,139.566,139.573,81299999.0
2005-03-10 09:50:00,139.584,139.598,139.583,139.591,90100001.0
2005-03-10 09:51:00,139.6,139.6,139.584,139.598,58900001.0
2005-03-10 09:52:00,139.608,139.608,139.589,139.599,158000000.0
2005-03-10 09:53:00,139.613,139.613,139.584,139.601,116000001.0
2005-03-10 09:54:00,139.611,139.611,139.564,139.564,110099998.0
2005-03-10 09:55:00,139.565,139.57,139.554,139.554,140200002.0
2005-03-10 09:56:00,139.553,139.56,139.54,139.544,114700000.0
2005-03-10 09:57:00,139.553,139.584,139.544,139.575,39400000.0
2005-03-10 09:58:00,139.589,139.598,139.578,139.578,147900000.0
2005-03-10 09:59:00,139.594,139.601,139.589,139.596,102400000.0
2005-03-10 10:00:00,139.593,139.616,139.581,139.603,160600001.0
2005-03-10 10:01:00,139.608,139.62,139.6,139.6,115700000.0
2005-03-10 10:02:00,139.604,139.609,139.582,139.599,103400002.0
2005-03-10 10:03:00,139.633,139.654,139.62,139.652,68900000.0
2005-03-10 10:04:00,139.67,139.67,139.609,139.639,99799998.0
2005-03-10 10:05:00,139.655,139.663,139.645,139.662,74400000.0
2005-03-10 10:06:00,139.675,139.685,139.665,139.665,87599999.0
2005-03-10 10:07:00,139.675,139.711,139.672,139.706,123800001.0
2005-03-10 10:08:00,139.729,139.742,139.72,139.737,135600000.0
2005-03-10 10:09:00,139.75,139.757,139.745,139.745,110399999.0
2005-03-10 10:10:00,139.777,139.788,139.762,139.762,74999999.0
2005-03-10 10:11:00,139.754,139.761,139.73,139.743,150800001.0
2005-03-10 10:12:00,139.751,139.757,139.735,139.735,95899997.0
2005-03-10 10:13:00,139.732,139.732,139.694,139.712,116699999.0
2005-03-10 10:14:00,139.715,139.715,139.695,139.695,28400000.0
2005-03-10 10:15:00,139.703,139.709,139.694,139.696,213799996.0
2005-03-10 10:16:00,139.71,139.735,139.71,139.735,100800001.0
2005-03-10 10:17:00,139.75,139.757,139.722,139.744,61800000.0
2005-03-10 10:18:00,139.777,139.791,139.767,139.782,86100001.0
2005-03-10 10:19:00,139.788,139.788,139.76,139.76,125999998.0
2005-03-10 10:20:00,139.765,139.777,139.756,139.761,192399998.0
2005-03-10 10:21:00,139.758,139.77,139.752,139.758,61699999.0
2005-03-10 10:22:00,139.763,139.777,139.749,139.767,132899999.0
2005-03-10 10:23:00,139.775,139.814,139.773,139.814,132600000.0
2005-03-10 10:24:00,139.825,139.855,139.825,139.846,75400000.0
2005-03-10 10:25:00,139.849,139.849,139.809,139.817,141000002.0
2005-03-10 10:26:00,139.822,139.824,139.793,139.793,116800000.0
2005-03-10 10:27:00,139.802,139.81,139.794,139.803,54400000.0
2005-03-10 10:28:00,139.782,139.795,139.782,139.793,74600000.0
2005-03-10 10:29:00,139.785,139.785,139.761,139.774,65400001.0
2005-03-10 10:30:00,139.777,139.777,139.762,139.769,101099997.0
2005-03-10 10:31:00,139.742,139.749,139.712,139.74,111099998.0
2005-03-10 10:32:00,139.743,139.754,139.72,139.724,53000000.0
2005-03-10 10:33:00,139.729,139.745,139.708,139.719,103900002.0
2005-03-10 10:34:00,139.73,139.73,139.7,139.702,62900001.0
2005-03-10 10:35:00,139.72,139.72,139.696,139.717,100199997.0
2005-03-10 10:36:00,139.723,139.723,139.708,139.708,145900000.0
2005-03-10 10:37:00,139.717,139.728,139.71,139.71,53899999.0
2005-03-10 10:38:00,139.722,139.75,139.722,139.732,68400000.0
2005-03-10 10:39:00,139.73,139.733,139.712,139.72,187300000.0
2005-03-10 10:40:00,139.725,139.74,139.711,139.737,115299999.0
2005-03-10 10:41:00,139.731,139.735,139.73,139.735,114800000.0
2005-03-10 10:42:00,139.736,139.749,139.719,139.722,62900000.0
2005-03-10 10:43:00,139.735,139.735,139.708,139.708,131899997.0
2005-03-10 10:44:00,139.732,139.736,139.718,139.721,71900000.0
2005-03-10 10:45:00,139.719,139.734,139.715,139.721,181999999.0
2005-03-10 10:46:00,139.722,139.724,139.712,139.712,103400000.0
2005-03-10 10:47:00,139.709,139.726,139.709,139.725,113000000.0
2005-03-10 10:48:00,139.703,139.703,139.682,139.682,99900002.0
2005-03-10 10:49:00,139.695,139.7,139.645,139.645,58700002.0
2005-03-10 10:50:00,139.644,139.654,139.636,139.648,139099999.0
2005-03-10 10:51:00,139.65,139.65,139.628,139.643,95400000.0
2005-03-10 10:52:00,139.65,139.654,139.616,139.616,89500000.0
2005-03-10 10:53:00,139.626,139.636,139.617,139.636,118599998.0
2005-03-10 10:54:00,139.642,139.642,139.625,139.642,148699997.0
2005-03-10 10:55:00,139.653,139.678,139.646,139.673,113500001.0
2005-03-10 10:56:00,139.692,139.693,139.654,139.684,132499999.0
2005-03-10 10:57:00,139.702,139.703,139.685,139.685,129400002.0
2005-03-10 10:58:00,139.69,139.69,139.668,139.668,39099998.0
2005-03-10 10:59:00,139.654,139.686,139.649,139.677,120900001.0
2005-03-10 11:00:00,139.708,139.721,139.694,139.708,54400000.0
2005-03-10 11:01:00,139.692,139.712,139.692,139.707,186999999.0
2005-03-10 11:02:00,139.707,139.707,139.661,139.661,55900000.0
2005-03-10 11:03:00,139.675,139.683,139.664,139.669,181200000.0
2005-03-10 11:04:00,139.683,139.695,139.672,139.679,52100000.0
2005-03-10 11:05:00,139.697,139.697,139.667,139.681,82400000.0
2005-03-10 11:06:00,139.705,139.705,139.678,139.68,73799999.0
2005-03-10 11:07:00,139.67,139.677,139.658,139.67,125899999.0
2005-03-10 11:08:00,139.669,139.676,139.653,139.676,59100000.0
2005-03-10 11:09:00,139.687,139.704,139.683,139.683,44000000.0
2005-03-10 11:10:00,139.688,139.694,139.674,139.674,95500000.0
2005-03-10 11:11:00,139.686,139.686,139.659,139.66,173599998.0
2005-03-10 11:12:00,139.661,139.661,139.641,139.649,75600000.0
2005-03-10 11:13:00,139.651,139.66,139.643,139.643,78899999.0
2005-03-10 11:14:00,139.629,139.65,139.621,139.65,65300000.0
2005-03-10 11:15:00,139.648,139.696,139.643,139.696,65799998.0
2005-03-10 11:16:00,139.682,139.688,139.663,139.663,94999999.0
2005-03-10 11:17:00,139.687,139.704,139.66,139.703,164199997.0
2005-03-10 11:18:00,139.71,139.71,139.67,139.697,106000000.0
2005-03-10 11:19:00,139.705,139.705,139.689,139.698,114500002.0
2005-03-10 11:20:00,139.704,139.738,139.704,139.725,167099999.0
2005-03-10 11:21:00,139.737,139.75,139.711,139.711,81500000.0
2005-03-10 11:22:00,139.732,139.732,139.707,139.707,53700000.0
2005-03-10 11:23:00,139.698,139.698,139.666,139.687,96000000.0
2005-03-10 11:24:00,139.697,139.697,139.672,139.673,52400000.0
2005-03-10 11:25:00,139.7,139.709,139.672,139.696,176600001.0
2005-03-10 11:26:00,139.689,139.689,139.681,139.687,104899999.0
2005-03-10 11:27:00,139.682,139.715,139.682,139.71,91500000.0
2005-03-10 11:28:00,139.713,139.715,139.69,139.69,161400002.0
2005-03-10 11:29:00,139.702,139.721,139.699,139.699,138700000.0
2005-03-10 11:30:00,139.702,139.714,139.682,139.698,75599999.0
2005-03-10 11:31:00,139.706,139.712,139.678,139.696,182399999.0
2005-03-10 11:32:00,139.715,139.731,139.713,139.731,77500000.0
2005-03-10 11:33:00,139.73,139.73,139.708,139.712,111600000.0
2005-03-10 11:34:00,139.724,139.724,139.675,139.702,108400000.0
2005-03-10 11:35:00,139.688,139.71,139.681,139.681,84799999.0
2005-03-10 11:36:00,139.698,139.712,139.677,139.685,162000000.0
2005-03-10 11:37:00,139.687,139.687,139.664,139.664,81100000.0
2005-03-10 11:38:00,139.667,139.676,139.651,139.659,70499999.0
2005-03-10 11:39:00,139.662,139.666,139.643,139.655,146800001.0
2005-03-10 11:40:00,139.655,139.683,139.648,139.673,58999999.0
2005-03-10 11:41:00,139.668,139.685,139.662,139.674,114099999.0
2005-03-10 11:42:00,139.675,139.696,139.675,139.696,49600000.0
2005-03-10 11:43:00,139.711,139.711,139.699,139.707,88100000.0
2005-03-10 11:44:00,139.706,139.706,139.674,139.68,114600000.0
2005-03-10 11:45:00,139.683,139.693,139.666,139.688,86300000.0
2005-03-10 11:46:00,139.687,139.687,139.674,139.675,99400002.0
2005-03-10 11:47:00,139.687,139.699,139.681,139.682,75299999.0
2005-03-10 11:48:00,139.683,139.697,139.669,139.691,108799999.0
2005-03-10 11:49:00,139.685,139.698,139.685,139.696,106700000.0
2005-03-10 11:50:00,139.681,139.681,139.666,139.671,116699998.0
2005-03-10 11:51:00,139.679,139.69,139.673,139.674,45600000.0
2005-03-10 11:52:00,139.67,139.689,139.67,139.682,143500001.0
2005-03-10 11:53:00,139.7,139.717,139.691,139.691,159199999.0
2005-03-10 11:54:00,139.68,139.69,139.671,139.69,105500002.0
2005-03-10 11:55:00,139.718,139.733,139.702,139.713,73899999.0
2005-03-10 11:56:00,139.718,139.732,139.707,139.728,84699999.0
2005-03-10 11:57:00,139.733,139.74,139.724,139.724,64099999.0
2005-03-10 11:58:00,139.732,139.738,139.725,139.728,101600001.0
2005-03-10 11:59:00,139.726,139.726,139.705,139.721,160200003.0
2005-03-10 12:00:00,139.725,139.736,139.719,139.723,70800000.0
2005-03-10 12:01:00,139.726,139.74,139.713,139.731,88200000.0
2005-03-10 12:02:00,139.755,139.773,139.726,139.773,95399999.0
2005-03-10 12:03:00,139.763,139.819,139.745,139.819,103500000.0
2005-03-10 12:04:00,139.835,139.835,139.804,139.817,99000000.0
2005-03-10 12:05:00,139.824,139.824,139.804,139.804,197799996.0
2005-03-10 12:06:00,139.806,139.815,139.785,139.791,136500000.0
2005-03-10 12:07:00,139.773,139.797,139.773,139.785,184799999.0
2005-03-10 12:08:00,139.776,139.798,139.776,139.786,77299999.0
2005-03-10 12:09:00,139.785,139.802,139.785,139.796,110900000.0
2005-03-10 12:10:00,139.79,139.79,139.718,139.741,103699999.0
2005-03-10 12:11:00,139.76,139.76,139.733,139.739,108100000.0
2005-03-10 12:12:00,139.747,139.747,139.727,139.727,107900001.0
2005-03-10 12:13:00,139.735,139.744,139.731,139.744,51100001.0
2005-03-10 12:14:00,139.746,139.752,139.733,139.743,87899999.0
2005-03-10 12:15:00,139.762,139.762,139.741,139.741,170300004.0
2005-03-10 12:16:00,139.745,139.753,139.738,139.738,44600000.0
2005-03-10 12:17:00,139.728,139.75,139.709,139.747,74400000.0
2005-03-10 12:18:00,139.772,139.781,139.722,139.767,73999999.0
2005-03-10 12:19:00,139.765,139.782,139.759,139.781,261100005.0
2005-03-10 12:20:00,139.775,139.787,139.768,139.787,51000000.0
2005-03-10 12:21:00,139.783,139.783,139.725,139.748,135900003.0
2005-03-10 12:22:00,139.762,139.762,139.702,139.737,78899999.0
2005-03-10 12:23:00,139.74,139.74,139.701,139.701,53000000.0
2005-03-10 12:24:00,139.699,139.719,139.699,139.707,115399999.0
2005-03-10 12:25:00,139.71,139.71,139.692,139.698,46900000.0
2005-03-10 12:26:00,139.71,139.71,139.683,139.69,146299997.0
2005-03-10 12:27:00,139.704,139.748,139.704,139.743,79899998.0
2005-03-10 12:28:00,139.735,139.74,139.716,139.722,127099998.0
2005-03-10 12:29:00,139.73,139.741,139.704,139.734,155299997.0
2005-03-10 12:30:00,139.738,139.833,139.726,139.822,142900001.0
2005-03-10 12:31:00,139.837,139.84,139.799,139.799,59199999.0
2005-03-10 12:32:00,139.81,139.81,139.722,139.766,114100001.0
2005-03-10 12:33:00,139.785,139.793,139.737,139.745,85500001.0
2005-03-10 12:34:00,139.754,139.76,139.745,139.751,125700004.0
2005-03-10 12:35:00,139.765,139.765,139.721,139.721,70300000.0
2005-03-10 12:36:00,139.728,139.756,139.721,139.73,63499999.0
2005-03-10 12:37:00,139.729,139.741,139.726,139.727,222699999.0
2005-03-10 12:38:00,139.73,139.753,139.719,139.719,67700001.0
2005-03-10 12:39:00,139.732,139.753,139.732,139.738,65800000.0
2005-03-10 12:40:00,139.718,139.773,139.718,139.773,27200000.0
2005-03-10 12:41:00,139.766,139.772,139.736,139.736,162099996.0
2005-03-10 12:42:00,139.752,139.754,139.722,139.734,113499999.0
2005-03-10 12:43:00,139.74,139.745,139.723,139.732,114799998.0
2005-03-10 12:44:00,139.743,139.751,139.722,139.722,51099999.0
2005-03-10 12:45:00,139.712,139.712,139.661,139.677,89700001.0
2005-03-10 12:46:00,139.713,139.737,139.708,139.717,94399999.0
2005-03-10 12:47:00,139.71,139.723,139.708,139.709,76100000.0
2005-03-10 12:48:00,139.748,139.748,139.715,139.735,85099998.0
2005-03-10 12:49:00,139.741,139.747,139.732,139.732,57299999.0
2005-03-10 12:50:00,139.735,139.739,139.709,139.709,92500002.0
2005-03-10 12:51:00,139.693,139.707,139.665,139.697,70600000.0
2005-03-10 12:52:00,139.713,139.716,139.701,139.701,175500004.0
2005-03-10 12:53:00,139.721,139.739,139.713,139.724,102700000.0
2005-03-10 12:54:00,139.705,139.722,139.705,139.713,87100000.0
2005-03-10 12:55:00,139.721,139.723,139.704,139.704,103699998.0
2005-03-10 12:56:00,139.712,139.726,139.705,139.705,60399999.0
2005-03-10 12:57:00,139.698,139.723,139.698,139.72,75399999.0
2005-03-10 12:58:00,139.705,139.716,139.675,139.675,100400000.0
2005-03-10 12:59:00,139.695,139.721,139.687,139.716,133599998.0
2005-03-10 13:00:00,139.715,139.715,139.686,139.692,59400000.0
2005-03-10 13:01:00,139.696,139.706,139.694,139.699,31500000.0
2005-03-10 13:02:00,139.702,139.709,139.675,139.675,163199999.0
2005-03-10 13:03:00,139.679,139.684,139.676,139.676,99900001.0
2005-03-10 13:04:00,139.682,139.682,139.67,139.678,103000002.0
2005-03-10 13:05:00,139.677,139.693,139.673,139.678,197899997.0
2005-03-10 13:06:00,139.684,139.713,139.684,139.7,192600000.0
2005-03-10 13:07:00,139.708,139.708,139.685,139.694,115800000.0
2005-03-10 13:08:00,139.699,139.717,139.699,139.71,112700000.0
2005-03-10 13:09:00,139.722,139.752,139.722,139.749,107500001.0
2005-03-10 13:10:00,139.754,139.776,139.751,139.757,168999999.0
2005-03-10 13:11:00,139.745,139.752,139.733,139.745,57900000.0
2005-03-10 13:12:00,139.745,139.749,139.716,139.716,166300003.0
2005-03-10 13:13:00,139.732,139.732,139.713,139.726,92300001.0
2005-03-10 13:14:00,139.723,139.725,139.708,139.714,50900000.0
2005-03-10 13:15:00,139.72,139.728,139.714,139.725,76400000.0
2005-03-10 13:16:00,139.732,139.733,139.726,139.728,110000001.0
2005-03-10 13:17:00,139.737,139.772,139.734,139.771,77400000.0
2005-03-10 13:18:00,139.771,139.771,139.749,139.762,85199999.0
2005-03-10 13:19:00,139.77,139.77,139.749,139.749,68300002.0
2005-03-10 13:20:00,139.752,139.752,139.735,139.735,84499997.0
2005-03-10 13:21:00,139.734,139.742,139.722,139.724,96000000.0
2005-03-10 13:22:00,139.732,139.735,139.715,139.715,87899998.0
2005-03-10 13:23:00,139.703,139.703,139.691,139.7,39400000.0
2005-03-10 13:24:00,139.685,139.714,139.676,139.714,92700000.0
2005-03-10 13:25:00,139.709,139.713,139.705,139.713,134099998.0
2005-03-10 13:26:00,139.711,139.72,139.702,139.706,95800001.0
2005-03-10 13:27:00,139.7,139.703,139.7,139.7,160599997.0
2005-03-10 13:28:00,139.69,139.705,139.69,139.705,110800000.0
2005-03-10 13:29:00,139.706,139.713,139.706,139.706,71899998.0
2005-03-10 13:30:00,139.71,139.726,139.706,139.714,59800001.0
2005-03-10 13:31:00,139.705,139.715,139.705,139.71,110000001.0
2005-03-10 13:32:00,139.709,139.722,139.69,139.69,44100000.0
2005-03-10 13:33:00,139.722,139.726,139.703,139.707,99900002.0
2005-03-10 13:34:00,139.712,139.73,139.693,139.704,46500000.0
2005-03-10 13:35:00,139.69,139.71,139.69,139.694,112400000.0
2005-03-10 13:36:00,139.715,139.719,139.703,139.71,64800000.0
2005-03-10 13:37:00,139.732,139.735,139.714,139.714,49999999.0
2005-03-10 13:38:00,139.732,139.732,139.698,139.72,59700001.0
2005-03-10 13:39:00,139.725,139.732,139.718,139.722,134100003.0
2005-03-10 13:40:00,139.732,139.765,139.732,139.756,95800000.0
2005-03-10 13:41:00,139.771,139.771,139.746,139.756,94300001.0
2005-03-10 13:42:00,139.766,139.78,139.758,139.78,84299999.0
2005-03-10 13:43:00,139.795,139.815,139.795,139.808,86199999.0
2005-03-10 13:44:00,139.807,139.833,139.807,139.823,141900004.0
2005-03-10 13:45:00,139.829,139.829,139.823,139.823,12800000.0
2005-03-10 13:46:00,139.811,139.811,139.756,139.808,79599998.0
2005-03-10 13:47:00,139.834,139.834,139.805,139.814,61200001.0
2005-03-10 13:48:00,139.826,139.826,139.803,139.825,75199999.0
2005-03-10 13:49:00,139.815,139.82,139.808,139.812,60300000.0
2005-03-10 13:50:00,139.805,139.817,139.798,139.799,83899998.0
2005-03-10 13:51:00,139.842,139.842,139.825,139.837,98700003.0
2005-03-10 13:52:00,139.838,139.838,139.807,139.808,43300000.0
2005-03-10 13:53:00,139.803,139.803,139.775,139.782,80700000.0
2005-03-10 13:54:00,139.76,139.773,139.756,139.761,152400002.0
2005-03-10 13:55:00,139.78,139.789,139.74,139.74,53600000.0
2005-03-10 13:56:00,139.729,139.73,139.72,139.721,49200000.0
2005-03-10 13:57:00,139.757,139.76,139.726,139.726,37600000.0
2005-03-10 13:58:00,139.726,139.726,139.699,139.699,41600001.0
2005-03-10 13:59:00,139.701,139.706,139.699,139.699,83099999.0
2005-03-10 14:00:00,139.72,139.728,139.706,139.723,108899998.0
2005-03-10 14:01:00,139.73,139.741,139.706,139.732,83200000.0
2005-03-10 14:02:00,139.733,139.733,139.716,139.722,63100000.0
2005-03-10 14:03:00,139.731,139.731,139.696,139.696,76000000.0
2005-03-10 14:04:00,139.707,139.711,139.694,139.711,172099998.0
2005-03-10 14:05:00,139.713,139.716,139.709,139.709,80100000.0
2005-03-10 14:06:00,139.705,139.711,139.692,139.697,147599999.0
2005-03-10 14:07:00,139.707,139.725,139.698,139.702,105900001.0
2005-03-10 14:08:00,139.726,139.735,139.715,139.728,128399998.0
2005-03-10 14:09:00,139.749,139.76,139.726,139.726,62600001.0
2005-03-10 14:10:00,139.737,139.737,139.706,139.706,148099997.0
2005-03-10 14:11:00,139.717,139.717,139.685,139.685,139100000.0
2005-03-10 14:12:00,139.706,139.708,139.668,139.675,115000001.0
2005-03-10 14:13:00,139.697,139.717,139.697,139.702,95400000.0
2005-03-10 14:14:00,139.727,139.735,139.707,139.717,141000002.0
2005-03-10 14:15:00,139.742,139.742,139.714,139.725,78900001.0
2005-03-10 14:16:00,139.713,139.741,139.71,139.741,130999996.0
2005-03-10 14:17:00,139.752,139.782,139.752,139.774,57200001.0
2005-03-10 14:18:00,139.759,139.777,139.759,139.77,86100000.0
2005-03-10 14:19:00,139.779,139.789,139.763,139.763,75999999.0
2005-03-10 14:20:00,139.76,139.76,139.743,139.756,88500000.0
2005-03-10 14:21:00,139.733,139.745,139.733,139.734,96500000.0
2005-03-10 14:22:00,139.737,139.741,139.693,139.693,168900000.0
2005-03-10 14:23:00,139.688,139.688,139.674,139.674,56700001.0
2005-03-10 14:24:00,139.683,139.693,139.673,139.685,104500000.0
2005-03-10 14:25:00,139.668,139.668,139.629,139.629,119000003.0
2005-03-10 14:26:00,139.642,139.648,139.632,139.643,55800000.0
2005-03-10 14:27:00,139.65,139.65,139.572,139.621,125400001.0
2005-03-10 14:28:00,139.642,139.669,139.64,139.64,83899998.0
2005-03-10 14:29:00,139.648,139.654,139.636,139.636,58900000.0
2005-03-10 14:30:00,139.632,139.651,139.626,139.63,186200002.0
2005-03-10 14:31:00,139.635,139.64,139.611,139.611,102000000.0
2005-03-10 14:32:00,139.598,139.616,139.585,139.61,71799999.0
2005-03-10 14:33:00,139.607,139.607,139.579,139.58,70000001.0
2005-03-10 14:34:00,139.587,139.608,139.587,139.593,130899999.0
2005-03-10 14:35:00,139.593,139.609,139.592,139.593,99200001.0
2005-03-10 14:36:00,139.597,139.626,139.596,139.596,115900000.0
2005-03-10 14:37:00,139.619,139.625,139.594,139.601,124700001.0
2005-03-10 14:38:00,139.588,139.607,139.588,139.593,138100002.0
2005-03-10 14:39:00,139.596,139.606,139.594,139.595,81300001.0
2005-03-10 14:40:00,139.595,139.604,139.593,139.593,94700001.0
2005-03-10 14:41:00,139.606,139.623,139.603,139.615,75599998.0
2005-03-10 14:42:00,139.612,139.626,139.605,139.605,82300001.0
2005-03-10 14:43:00,139.605,139.617,139.587,139.587,91200001.0
2005-03-10 14:44:00,139.597,139.603,139.594,139.603,83899998.0
2005-03-10 14:45:00,139.595,139.595,139.584,139.59,145599997.0
2005-03-10 14:46:00,139.593,139.604,139.586,139.595,118300001.0
2005-03-10 14:47:00,139.61,139.61,139.587,139.594,87800001.0
2005-03-10 14:48:00,139.606,139.636,139.606,139.63,118800003.0
2005-03-10 14:49:00,139.621,139.621,139.603,139.606,95599998.0
2005-03-10 14:50:00,139.622,139.631,139.613,139.631,102900002.0
2005-03-10 14:51:00,139.634,139.649,139.634,139.646,67600001.0
2005-03-10 14:52:00,139.632,139.639,139.62,139.62,66499999.0
2005-03-10 14:53:00,139.622,139.641,139.622,139.635,31000000.0
2005-03-10 14:54:00,139.642,139.642,139.633,139.633,40699999.0
2005-03-10 14:55:00,139.643,139.681,139.643,139.675,76800000.0
2005-03-10 14:56:00,139.687,139.696,139.682,139.69,87000000.0
2005-03-10 14:57:00,139.7,139.7,139.681,139.681,44800000.0
2005-03-10 14:58:00,139.68,139.68,139.655,139.655,140800001.0
2005-03-10 14:59:00,139.672,139.678,139.65,139.664,58999999.0
2005-03-10 15:00:00,139.68,139.682,139.656,139.664,75399998.0
2005-03-10 15:01:00,139.675,139.685,139.67,139.675,116700001.0
2005-03-10 15:02:00,139.674,139.688,139.673,139.673,149499998.0
2005-03-10 15:03:00,139.673,139.68,139.672,139.678,115399999.0
2005-03-10 15:04:00,139.687,139.703,139.687,139.69,100300000.0
2005-03-10 15:05:00,139.69,139.707,139.686,139.686,123699998.0
2005-03-10 15:06:00,139.705,139.713,139.703,139.706,89500000.0
2005-03-10 15:07:00,139.717,139.738,139.717,139.719,56500000.0
2005-03-10 15:08:00,139.732,139.733,139.691,139.691,45600000.0
2005-03-10 15:09:00,139.684,139.698,139.639,139.639,99200002.0
2005-03-10 15:10:00,139.629,139.651,139.628,139.628,101600000.0
2005-03-10 15:11:00,139.622,139.637,139.598,139.598,117600000.0
2005-03-10 15:12:00,139.596,139.609,139.573,139.574,185800002.0
2005-03-10 15:13:00,139.595,139.6,139.572,139.572,78000000.0
2005-03-10 15:14:00,139.572,139.596,139.572,139.575,189699998.0
2005-03-10 15:15:00,139.553,139.583,139.553,139.573,106199999.0
2005-03-10 15:16:00,139.585,139.585,139.557,139.557,63800000.0
2005-03-10 15:17:00,139.579,139.598,139.579,139.593,30800000.0
2005-03-10 15:18:00,139.589,139.598,139.584,139.584,103599999.0
2005-03-10 15:19:00,139.571,139.586,139.568,139.576,163600001.0
2005-03-10 15:20:00,139.575,139.578,139.551,139.57,101500000.0
2005-03-10 15:21:00,139.585,139.595,139.574,139.595,68099998.0
2005-03-10 15:22:00,139.604,139.615,139.597,139.597,137499997.0
2005-03-10 15:23:00,139.592,139.615,139.592,139.598,58100000.0
2005-03-10 15:24:00,139.611,139.624,139.611,139.613,162499996.0
2005-03-10 15:25:00,139.625,139.625,139.606,139.611,14500000.0
2005-03-10 15:26:00,139.619,139.619,139.581,139.585,76800000.0
2005-03-10 15:27:00,139.597,139.602,139.579,139.579,147500000.0
2005-03-10 15:28:00,139.605,139.605,139.564,139.575,78600000.0
2005-03-10 15:29:00,139.568,139.588,139.554,139.585,174700002.0
2005-03-10 15:30:00,139.61,139.623,139.582,139.588,114000000.0
2005-03-10 15:31:00,139.597,139.604,139.57,139.57,58999999.0
2005-03-10 15:32:00,139.563,139.584,139.553,139.562,91300000.0
2005-03-10 15:33:00,139.59,139.595,139.57,139.577,51800000.0
2005-03-10 15:34:00,139.585,139.609,139.575,139.576,87600000.0
2005-03-10 15:35:00,139.578,139.582,139.559,139.561,74300000.0
2005-03-10 15:36:00,139.56,139.595,139.557,139.588,137600002.0
2005-03-10 15:37:00,139.615,139.621,139.606,139.612,58600000.0
2005-03-10 15:38:00,139.623,139.65,139.623,139.631,73299999.0
2005-03-10 15:39:00,139.633,139.656,139.633,139.65,147500000.0
2005-03-10 15:40:00,139.653,139.665,139.651,139.662,90800000.0
2005-03-10 15:41:00,139.68,139.686,139.573,139.675,148299999.0
2005-03-10 15:42:00,139.68,139.68,139.629,139.629,37600000.0
2005-03-10 15:43:00,139.63,139.657,139.63,139.657,44800000.0
2005-03-10 15:44:00,139.652,139.652,139.637,139.643,74400000.0
2005-03-10 15:45:00,139.655,139.675,139.649,139.675,121199998.0
2005-03-10 15:46:00,139.66,139.664,139.656,139.663,26100000.0
2005-03-10 15:47:00,139.665,139.669,139.645,139.645,86900000.0
2005-03-10 15:48:00,139.672,139.673,139.65,139.661,116799999.0
2005-03-10 15:49:00,139.685,139.685,139.636,139.636,61600000.0
2005-03-10 15:50:00,139.642,139.649,139.601,139.609,154200000.0
2005-03-10 15:51:00,139.622,139.622,139.606,139.606,77100000.0
2005-03-10 15:52:00,139.618,139.635,139.61,139.614,140899999.0
2005-03-10 15:53:00,139.635,139.64,139.621,139.621,123600001.0
2005-03-10 15:54:00,139.628,139.64,139.617,139.629,75100000.0
2005-03-10 15:55:00,139.641,139.641,139.623,139.629,52199998.0
2005-03-10 15:56:00,139.616,139.616,139.572,139.577,51300000.0
2005-03-10 15:57:00,139.609,139.609,139.586,139.586,77700002.0
2005-03-10 15:58:00,139.592,139.625,139.592,139.625,94300002.0
2005-03-10 15:59:00,139.621,139.626,139.611,139.613,69399999.0
2005-03-10 16:00:00,139.606,139.606,139.581,139.581,48799999.0
2005-03-10 16:01:00,139.587,139.597,139.58,139.582,64300000.0
2005-03-10 16:02:00,139.582,139.607,139.576,139.579,72600001.0
2005-03-10 16:03:00,139.611,139.615,139.598,139.599,23900000.0
2005-03-10 16:04:00,139.595,139.603,139.59,139.601,101000001.0
2005-03-10 16:05:00,139.604,139.619,139.604,139.614,128700001.0
2005-03-10 16:06:00,139.605,139.605,139.573,139.573,56500000.0
2005-03-10 16:07:00,139.57,139.57,139.533,139.533,59900001.0
2005-03-10 16:08:00,139.537,139.549,139.529,139.529,119999999.0
2005-03-10 16:09:00,139.529,139.539,139.513,139.52,119800000.0
2005-03-10 16:10:00,139.52,139.522,139.504,139.52,75600001.0
2005-03-10 16:11:00,139.53,139.536,139.52,139.533,89100000.0
2005-03-10 16:12:00,139.535,139.538,139.525,139.525,61399998.0
2005-03-10 16:13:00,139.547,139.55,139.538,139.541,142400004.0
2005-03-10 16:14:00,139.543,139.549,139.526,139.541,119600000.0
2005-03-10 16:15:00,139.552,139.556,139.537,139.537,94199998.0
2005-03-10 16:16:00,139.537,139.537,139.502,139.502,90599999.0
2005-03-10 16:17:00,139.523,139.541,139.513,139.528,95099999.0
2005-03-10 16:18:00,139.56,139.565,139.524,139.526,61100000.0
2005-03-10 16:19:00,139.502,139.502,139.482,139.489,43500000.0
2005-03-10 16:20:00,139.487,139.487,139.466,139.466,22600000.0
2005-03-10 16:21:00,139.46,139.472,139.449,139.468,57100001.0
2005-03-10 16:22:00,139.456,139.468,139.445,139.457,93300000.0
2005-03-10 16:23:00,139.462,139.462,139.448,139.452,55099999.0
2005-03-10 16:24:00,139.453,139.453,139.431,139.433,119100002.0
2005-03-10 16:25:00,139.446,139.446,139.42,139.42,57499999.0
2005-03-10 16:26:00,139.432,139.446,139.43,139.442,153800003.0
2005-03-10 16:27:00,139.467,139.472,139.45,139.45,102999999.0
2005-03-10 16:28:00,139.457,139.457,139.444,139.444,100700002.0
2005-03-10 16:29:00,139.437,139.437,139.414,139.418,128400004.0
2005-03-10 16:30:00,139.427,139.458,139.415,139.458,52100000.0
2005-03-10 16:31:00,139.453,139.456,139.434,139.434,108700000.0
2005-03-10 16:32:00,139.454,139.466,139.443,139.459,165500002.0
2005-03-10 16:33:00,139.474,139.478,139.465,139.465,110100000.0
2005-03-10 16:34:00,139.468,139.475,139.457,139.457,144199999.0
2005-03-10 16:35:00,139.456,139.456,139.451,139.453,40200000.0
2005-03-10 16:36:00,139.449,139.461,139.449,139.459,139000002.0
2005-03-10 16:37:00,139.46,139.468,139.453,139.453,142300001.0
2005-03-10 16:38:00,139.465,139.472,139.436,139.453,185800002.0
2005-03-10 16:39:00,139.454,139.461,139.451,139.459,91500000.0
2005-03-10 16:40:00,139.455,139.455,139.432,139.435,97599997.0
2005-03-10 16:41:00,139.44,139.441,139.424,139.428,117899998.0
2005-03-10 16:42:00,139.432,139.46,139.426,139.455,41400000.0
2005-03-10 16:43:00,139.48,139.492,139.48,139.485,31200000.0
2005-03-10 16:44:00,139.481,139.503,139.481,139.492,95900000.0
2005-03-10 16:45:00,139.5,139.5,139.484,139.488,54800000.0
2005-03-10 16:46:00,139.485,139.495,139.477,139.484,102299999.0
2005-03-10 16:47:00,139.477,139.487,139.475,139.487,44300000.0
2005-03-10 16:48:00,139.48,139.482,139.463,139.463,64299999.0
2005-03-10 16:49:00,139.464,139.495,139.464,139.489,208599998.0
2005-03-10 16:50:00,139.481,139.492,139.471,139.49,61700000.0
2005-03-10 16:51:00,139.464,139.486,139.455,139.455,103700000.0
2005-03-10 16:52:00,139.464,139.473,139.43,139.43,173499999.0
2005-03-10 16:53:00,139.434,139.434,139.411,139.411,47300001.0
2005-03-10 16:54:00,139.428,139.428,139.405,139.405,63499999.0
2005-03-10 16:55:00,139.425,139.429,139.409,139.409,36200000.0
2005-03-10 16:56:00,139.422,139.43,139.407,139.42,201899997.0
2005-03-10 16:57:00,139.428,139.463,139.428,139.456,104399999.0
2005-03-10 16:58:00,139.468,139.501,139.453,139.501,151699998.0
2005-03-10 16:59:00,139.517,139.517,139.489,139.492,84199999.0
2005-03-10 17:00:00,139.513,139.532,139.506,139.506,150100002.0
2005-03-10 17:01:00,139.52,139.531,139.505,139.51,89799999.0
2005-03-10 17:02:00,139.52,139.536,139.518,139.518,95099999.0
2005-03-10 17:03:00,139.514,139.52,139.506,139.509,107500001.0
2005-03-10 17:04:00,139.523,139.536,139.511,139.511,141999998.0
2005-03-10 17:05:00,139.471,139.52,139.471,139.506,112400001.0
2005-03-10 17:06:00,139.506,139.511,139.483,139.505,105899996.0
2005-03-10 17:07:00,139.502,139.504,139.466,139.484,143999999.0
2005-03-10 17:08:00,139.503,139.507,139.495,139.495,92000000.0
2005-03-10 17:09:00,139.508,139.517,139.5,139.506,127600000.0
2005-03-10 17:10:00,139.515,139.519,139.497,139.511,46200000.0
2005-03-10 17:11:00,139.523,139.524,139.498,139.503,67000000.0
2005-03-10 17:12:00,139.511,139.519,139.5,139.514,183599998.0
2005-03-10 17:13:00,139.506,139.531,139.506,139.527,161599998.0
2005-03-10 17:14:00,139.536,139.54,139.524,139.524,25100000.0
2005-03-10 17:15:00,139.528,139.549,139.524,139.532,181600001.0
2005-03-10 17:16:00,139.555,139.561,139.537,139.538,58400000.0
2005-03-10 17:17:00,139.511,139.557,139.486,139.543,94900001.0
2005-03-10 17:18:00,139.57,139.57,139.553,139.553,88400002.0
2005-03-10 17:19:00,139.555,139.555,139.538,139.548,132999999.0
2005-03-10 17:20:00,139.57,139.591,139.558,139.559,59299999.0
2005-03-10 17:21:00,139.569,139.58,139.556,139.572,54700000.0
2005-03-10 17:22:00,139.6,139.615,139.585,139.585,36200000.0
2005-03-10 17:23:00,139.587,139.587,139.575,139.575,81500000.0
2005-03-10 17:24:00,139.576,139.578,139.564,139.564,72799999.0
2005-03-10 17:25:00,139.572,139.572,139.546,139.56,205999999.0
2005-03-10 17:26:00,139.56,139.562,139.546,139.551,81400000.0
2005-03-10 17:27:00,139.542,139.567,139.542,139.558,56400000.0
2005-03-10 17:28:00,139.563,139.563,139.554,139.56,100200001.0
2005-03-10 17:29:00,139.555,139.575,139.55,139.563,131800002.0
2005-03-10 17:30:00,139.585,139.608,139.581,139.605,133299998.0
2005-03-10 17:31:00,139.633,139.635,139.615,139.629,98699999.0
2005-03-10 17:32:00,139.651,139.673,139.649,139.657,73400000.0
2005-03-10 17:33:00,139.665,139.667,139.654,139.667,87500002.0
2005-03-10 17:34:00,139.676,139.678,139.655,139.655,94299998.0
2005-03-10 17:35:00,139.669,139.675,139.652,139.656,88200001.0
2005-03-10 17:36:00,139.674,139.674,139.649,139.649,93299999.0
2005-03-10 17:37:00,139.666,139.666,139.65,139.655,138200001.0
2005-03-10 17:38:00,139.663,139.67,139.644,139.644,54400000.0
2005-03-10 17:39:00,139.657,139.666,139.645,139.648,153799999.0
2005-03-10 17:40:00,139.666,139.666,139.648,139.649,36200000.0
2005-03-10 17:41:00,139.658,139.678,139.652,139.665,124300000.0
2005-03-10 17:42:00,139.671,139.675,139.659,139.665,70499999.0
2005-03-10 17:43:00,139.668,139.682,139.659,139.68,63200000.0
2005-03-10 17:44:00,139.711,139.711,139.688,139.709,34600000.0
2005-03-10 17:45:00,139.736,139.775,139.736,139.756,130900001.0
2005-03-10 17:46:00,139.772,139.772,139.747,139.747,36000000.0
2005-03-10 17:47:00,139.74,139.74,139.717,139.717,22400000.0
2005-03-10 17:48:00,139.72,139.72,139.707,139.71,84799999.0
2005-03-10 17:49:00,139.716,139.722,139.705,139.715,150700000.0
2005-03-10 17:50:00,139.717,139.725,139.704,139.714,57199999.0
2005-03-10 17:51:00,139.728,139.73,139.71,139.711,166099999.0
2005-03-10 17:52:00,139.702,139.717,139.682,139.682,110600000.0
2005-03-10 17:53:00,139.682,139.682,139.645,139.645,66799999.0
2005-03-10 17:54:00,139.657,139.67,139.636,139.636,45600000.0
2005-03-10 17:55:00,139.632,139.656,139.632,139.637,77500000.0
2005-03-10 17:56:00,139.662,139.663,139.638,139.646,132700003.0
2005-03-10 17:57:00,139.645,139.675,139.642,139.658,96600000.0
2005-03-10 17:58:00,139.657,139.665,139.642,139.642,104400003.0
2005-03-10 17:59:00,139.644,139.658,139.636,139.636,79100000.0
2005-03-10 18:00:00,139.638,139.654,139.638,139.643,85199999.0
2005-03-10 18:01:00,139.635,139.649,139.631,139.639,1446499998.0
2005-03-10 18:02:00,139.62,139.62,139.61,139.61,2139299999.0
2005-03-10 18:03:00,139.621,139.637,139.611,139.612,2139299999.0
2005-03-10 18:04:00,139.61,139.629,139.602,139.602,1541999992.0
2005-03-10 18:05:00,139.597,139.603,139.573,139.579,1759700005.0
2005-03-10 18:06:00,139.585,139.593,139.573,139.577,1231399998.0
2005-03-10 18:07:00,139.62,139.66,139.61,139.64,1521899992.0
2005-03-10 18:08:00,139.585,139.587,139.556,139.556,1521899992.0
2005-03-10 18:09:00,139.568,139.582,139.563,139.563,1425399992.0
2005-03-10 18:10:00,139.574,139.587,139.54,139.54,973499992.0
2005-03-10 18:11:00,139.547,139.566,139.533,139.535,654900000.0
2005-03-10 18:12:00,139.436,139.521,139.436,139.506,698000001.0
2005-03-10 18:13:00,139.533,139.533,139.517,139.517,1260700000.0
2005-03-10 18:14:00,139.527,139.542,139.519,139.535,1616100000.0
2005-03-10 18:15:00,139.545,139.545,139.528,139.53,1598099993.0
2005-03-10 18:16:00,139.533,139.537,139.501,139.501,1742199997.0
2005-03-10 18:17:00,139.501,139.522,139.494,139.521,900300002.0
2005-03-10 18:18:00,139.527,139.539,139.519,139.527,554999999.0
2005-03-10 18:19:00,139.531,139.531,139.505,139.505,713099998.0
2005-03-10 18:20:00,139.518,139.528,139.506,139.515,1489800004.0
2005-03-10 18:21:00,139.527,139.539,139.513,139.522,1313299998.0
2005-03-10 18:22:00,139.522,139.547,139.522,139.536,839099998.0
2005-03-10 18:23:00,139.549,139.56,139.545,139.555,1395399996.0
2005-03-10 18:24:00,139.558,139.567,139.545,139.547,937299996.0
2005-03-10 18:25:00,139.56,139.561,139.548,139.556,1051400001.0
2005-03-10 18:26:00,139.564,139.583,139.561,139.57,974000002.0
2005-03-10 18:27:00,139.579,139.607,139.569,139.599,733100001.0
2005-03-10 18:28:00,139.618,139.618,139.548,139.608,720899995.0
2005-03-10 18:29:00,139.611,139.621,139.606,139.609,865200005.0
2005-03-10 18:30:00,139.621,139.621,139.566,139.597,405899996.0
2005-03-10 18:31:00,139.593,139.605,139.589,139.589,854999997.0
2005-03-10 18:32:00,139.595,139.601,139.581,139.584,1640899994.0
2005-03-10 18:33:00,139.59,139.606,139.584,139.594,1570699993.0
2005-03-10 18:34:00,139.591,139.609,139.587,139.587,1157599994.0
2005-03-10 18:35:00,139.597,139.615,139.59,139.6,1044099997.0
2005-03-10 18:36:00,139.61,139.621,139.605,139.608,585100000.0
2005-03-10 18:37:00,139.614,139.617,139.601,139.609,612900003.0
2005-03-10 18:38:00,139.615,139.622,139.607,139.607,309699998.0
2005-03-10 18:39:00,139.609,139.627,139.609,139.62,304399999.0
2005-03-10 18:40:00,139.618,139.635,139.616,139.619,1110799997.0
2005-03-10 18:41:00,139.622,139.623,139.612,139.623,362900002.0
2005-03-10 18:42:00,139.62,139.625,139.615,139.618,645199996.0
2005-03-10 18:43:00,139.626,139.633,139.621,139.623,320500000.0
2005-03-10 18:44:00,139.623,139.646,139.623,139.642,361500002.0
2005-03-10 18:45:00,139.653,139.653,139.618,139.634,314699995.0
2005-03-10 18:46:00,139.641,139.641,139.616,139.63,491799997.0
2005-03-10 18:47:00,139.623,139.656,139.623,139.637,164100002.0
2005-03-10 18:48:00,139.637,139.644,139.61,139.61,585200000.0
2005-03-10 18:49:00,139.609,139.632,139.609,139.62,489200000.0
2005-03-10 18:50:00,139.629,139.629,139.612,139.62,632699999.0
2005-03-10 18:51:00,139.63,139.647,139.627,139.643,697899998.0
2005-03-10 18:52:00,139.657,139.669,139.643,139.649,799800003.0
2005-03-10 18:53:00,139.654,139.669,139.639,139.639,1178299994.0
2005-03-10 18:54:00,139.643,139.656,139.638,139.645,929499987.0
2005-03-10 18:55:00,139.643,139.651,139.624,139.637,928099996.0
2005-03-10 18:56:00,139.639,139.655,139.637,139.637,464400000.0
2005-03-10 18:57:00,139.643,139.661,139.639,139.64,508900001.0
2005-03-10 18:58:00,139.648,139.648,139.617,139.617,543699996.0
2005-03-10 18:59:00,139.624,139.63,139.605,139.605,817600000.0
2005-03-10 19:00:00,139.61,139.611,139.595,139.595,258199997.0
2005-03-10 19:01:00,139.597,139.6,139.59,139.592,340500008.0
2005-03-10 19:02:00,139.588,139.602,139.588,139.596,252799998.0
2005-03-10 19:03:00,139.602,139.615,139.591,139.591,861899994.0
2005-03-10 19:04:00,139.6,139.606,139.589,139.606,475799999.0
2005-03-10 19:05:00,139.612,139.612,139.588,139.59,596899995.0
2005-03-10 19:06:00,139.59,139.614,139.589,139.602,874900005.0
2005-03-10 19:07:00,139.602,139.641,139.601,139.605,905800001.0
2005-03-10 19:08:00,139.627,139.636,139.607,139.629,841799997.0
2005-03-10 19:09:00,139.63,139.642,139.612,139.629,688399995.0
2005-03-10 19:10:00,139.646,139.65,139.623,139.633,218100001.0
2005-03-10 19:11:00,139.65,139.658,139.636,139.636,365199998.0
2005-03-10 19:12:00,139.658,139.658,139.637,139.647,392000005.0
2005-03-10 19:13:00,139.65,139.679,139.65,139.676,74300000.0
2005-03-10 19:14:00,139.682,139.695,139.65,139.67,311199999.0
2005-03-10 19:15:00,139.669,139.69,139.669,139.671,1159300005.0
2005-03-10 19:16:00,139.688,139.688,139.647,139.673,436399995.0
2005-03-10 19:17:00,139.667,139.67,139.657,139.657,400799996.0
2005-03-10 19:18:00,139.661,139.676,139.654,139.654,256099998.0
2005-03-10 19:19:00,139.655,139.675,139.655,139.662,563999998.0
2005-03-10 19:20:00,139.667,139.673,139.655,139.655,287099995.0
2005-03-10 19:21:00,139.66,139.665,139.653,139.664,496800001.0
2005-03-10 19:22:00,139.665,139.676,139.66,139.66,196500002.0
2005-03-10 19:23:00,139.682,139.682,139.659,139.662,1101499995.0
2005-03-10 19:24:00,139.667,139.667,139.652,139.654,583699997.0
2005-03-10 19:25:00,139.66,139.671,139.652,139.66,607800004.0
2005-03-10 19:26:00,139.649,139.666,139.644,139.645,1184199996.0
2005-03-10 19:27:00,139.648,139.665,139.637,139.637,649499995.0
2005-03-10 19:28:00,139.639,139.65,139.63,139.63,497499999.0
2005-03-10 19:29:00,139.636,139.637,139.619,139.619,219100000.0
2005-03-10 19:30:00,139.627,139.628,139.605,139.612,896900005.0
2005-03-10 19:31:00,139.612,139.633,139.612,139.615,653300000.0
2005-03-10 19:32:00,139.63,139.642,139.625,139.625,800999999.0
2005-03-10 19:33:00,139.638,139.642,139.618,139.635,483899997.0
2005-03-10 19:34:00,139.638,139.648,139.625,139.63,959699997.0
2005-03-10 19:35:00,139.635,139.652,139.633,139.633,795699995.0
2005-03-10 19:36:00,139.651,139.651,139.625,139.631,435099999.0
2005-03-10 19:37:00,139.635,139.637,139.627,139.632,88200001.0
2005-03-10 19:38:00,139.64,139.657,139.631,139.647,545199999.0
2005-03-10 19:39:00,139.661,139.675,139.648,139.649,687200002.0
2005-03-10 19:40:00,139.67,139.671,139.653,139.655,467600000.0
2005-03-10 19:41:00,139.645,139.667,139.637,139.637,885600000.0
2005-03-10 19:42:00,139.667,139.668,139.638,139.648,632300000.0
2005-03-10 19:43:00,139.658,139.666,139.649,139.654,108600000.0
2005-03-10 19:44:00,139.645,139.655,139.645,139.65,472800000.0
2005-03-10 19:45:00,139.653,139.671,139.653,139.662,135199998.0
2005-03-10 19:46:00,139.668,139.673,139.651,139.656,327999999.0
2005-03-10 19:47:00,139.666,139.687,139.666,139.686,155800000.0
2005-03-10 19:48:00,139.693,139.693,139.668,139.668,906900002.0
2005-03-10 19:49:00,139.652,139.677,139.652,139.66,370099995.0
2005-03-10 19:50:00,139.66,139.666,139.654,139.654,429500001.0
2005-03-10 19:51:00,139.648,139.648,139.635,139.635,335500000.0
2005-03-10 19:52:00,139.647,139.657,139.618,139.625,572499993.0
2005-03-10 19:53:00,139.63,139.638,139.618,139.636,485800009.0
2005-03-10 19:54:00,139.645,139.646,139.632,139.636,288000003.0
2005-03-10 19:55:00,139.635,139.635,139.63,139.63,224300000.0
2005-03-10 19:56:00,139.63,139.634,139.621,139.622,474099998.0
2005-03-10 19:57:00,139.613,139.625,139.612,139.615,600699999.0
2005-03-10 19:58:00,139.62,139.631,139.613,139.618,576599994.0
2005-03-10 19:59:00,139.62,139.625,139.615,139.618,486899996.0
2005-03-10 20:00:00,139.636,139.647,139.624,139.63,148900000.0
2005-03-10 20:01:00,139.636,139.636,139.613,139.615,440100004.0
2005-03-10 20:02:00,139.622,139.638,139.615,139.628,336000002.0
2005-03-10 20:03:00,139.637,139.655,139.631,139.64,326599999.0
2005-03-10 20:04:00,139.66,139.672,139.653,139.667,366299999.0
2005-03-10 20:05:00,139.68,139.695,139.656,139.685,601299996.0
2005-03-10 20:06:00,139.695,139.723,139.672,139.706,637199992.0
2005-03-10 20:07:00,139.73,139.767,139.727,139.748,163800000.0
2005-03-10 20:08:00,139.75,139.767,139.748,139.752,666599996.0
2005-03-10 20:09:00,139.76,139.781,139.745,139.781,392000006.0
2005-03-10 20:10:00,139.781,139.796,139.778,139.79,394500004.0
2005-03-10 20:11:00,139.791,139.791,139.773,139.778,699500002.0
2005-03-10 20:12:00,139.777,139.779,139.742,139.742,896199997.0
2005-03-10 20:13:00,139.748,139.759,139.744,139.756,389599999.0
2005-03-10 20:14:00,139.76,139.762,139.749,139.753,445200004.0
2005-03-10 20:15:00,139.756,139.768,139.744,139.748,679999993.0
2005-03-10 20:16:00,139.743,139.757,139.739,139.745,416799997.0
2005-03-10 20:17:00,139.746,139.762,139.739,139.754,301799995.0
2005-03-10 20:18:00,139.77,139.786,139.766,139.786,185900000.0
2005-03-10 20:19:00,139.785,139.785,139.76,139.768,574899994.0
2005-03-10 20:20:00,139.759,139.776,139.759,139.776,308599995.0
2005-03-10 20:21:00,139.777,139.777,139.76,139.776,385699997.0
2005-03-10 20:22:00,139.774,139.799,139.774,139.786,405400003.0
2005-03-10 20:23:00,139.789,139.81,139.767,139.802,540900000.0
2005-03-10 20:24:00,139.83,139.842,139.779,139.832,256299997.0
2005-03-10 20:25:00,139.835,139.852,139.799,139.821,420500003.0
2005-03-10 20:26:00,139.825,139.825,139.776,139.807,425299995.0
2005-03-10 20:27:00,139.809,139.822,139.77,139.808,629499996.0
2005-03-10 20:28:00,139.801,139.817,139.799,139.81,929700000.0
2005-03-10 20:29:00,139.814,139.817,139.801,139.803,948199996.0
2005-03-10 20:30:00,139.802,139.831,139.802,139.814,1631099993.0
2005-03-10 20:31:00,139.833,139.852,139.819,139.832,1206800005.0
2005-03-10 20:32:00,139.826,139.829,139.787,139.792,1268400002.0
2005-03-10 20:33:00,139.778,139.793,139.758,139.785,592899994.0
2005-03-10 20:34:00,139.76,139.774,139.745,139.752,375400002.0
2005-03-10 20:35:00,139.763,139.786,139.741,139.786,238200001.0
2005-03-10 20:36:00,139.781,139.794,139.779,139.789,569100004.0
2005-03-10 20:37:00,139.788,139.791,139.777,139.782,563799998.0
2005-03-10 20:38:00,139.787,139.811,139.772,139.809,858599993.0
2005-03-10 20:39:00,139.817,139.817,139.799,139.809,856599999.0
2005-03-10 20:40:00,139.815,139.819,139.796,139.796,1002899989.0
2005-03-10 20:41:00,139.741,139.802,139.741,139.794,372499998.0
2005-03-10 20:42:00,139.798,139.804,139.785,139.791,317999996.0
2005-03-10 20:43:00,139.802,139.809,139.791,139.793,437100003.0
2005-03-10 20:44:00,139.788,139.809,139.78,139.79,604799998.0
2005-03-10 20:45:00,139.789,139.794,139.783,139.783,574400001.0
2005-03-10 20:46:00,139.79,139.793,139.76,139.786,624399999.0
2005-03-10 20:47:00,139.785,139.803,139.774,139.793,812099999.0
2005-03-10 20:48:00,139.799,139.81,139.787,139.787,637400002.0
2005-03-10 20:49:00,139.802,139.823,139.798,139.816,359900005.0
2005-03-10 20:50:00,139.827,139.83,139.805,139.813,980899997.0
2005-03-10 20:51:00,139.825,139.831,139.82,139.821,515300006.0
2005-03-10 20:52:00,139.813,139.813,139.664,139.786,260900000.0
2005-03-10 20:53:00,139.787,139.8,139.659,139.795,741599995.0
2005-03-10 20:54:00,139.81,139.814,139.797,139.799,297399997.0
2005-03-10 20:55:00,139.807,139.822,139.789,139.81,704999997.0
2005-03-10 20:56:00,139.812,139.843,139.799,139.823,796299999.0
2005-03-10 20:57:00,139.821,139.83,139.792,139.792,704799998.0
2005-03-10 20:58:00,139.837,139.851,139.809,139.829,1096999998.0
2005-03-10 20:59:00,139.838,139.843,139.8,139.823,1222699995.0
2005-03-10 21:00:00,139.833,139.833,139.77,139.79,1303500001.0
2005-03-10 21:01:00,139.818,139.841,139.796,139.8,1059600002.0
2005-03-10 21:02:00,139.824,139.833,139.793,139.797,616399993.0
2005-03-10 21:03:00,139.793,139.805,139.782,139.785,767700001.0
2005-03-10 21:04:00,139.775,139.786,139.769,139.786,567300003.0
2005-03-10 21:05:00,139.78,139.799,139.779,139.781,548200003.0
2005-03-10 21:06:00,139.782,139.794,139.773,139.786,616899997.0
2005-03-10 21:07:00,139.787,139.823,139.787,139.791,483399997.0
2005-03-10 21:08:00,139.793,139.828,139.788,139.788,506000001.0
2005-03-10 21:09:00,139.83,139.83,139.784,139.784,198400003.0
2005-03-10 21:10:00,139.782,139.79,139.779,139.789,289099997.0
2005-03-10 21:11:00,139.773,139.778,139.753,139.753,239900000.0
2005-03-10 21:12:00,139.753,139.753,139.725,139.725,561299995.0
2005-03-10 21:13:00,139.732,139.745,139.728,139.745,596500002.0
2005-03-10 21:14:00,139.75,139.76,139.742,139.749,804699997.0
2005-03-10 21:15:00,139.751,139.772,139.748,139.748,621599998.0
2005-03-10 21:16:00,139.744,139.757,139.74,139.757,513100000.0
2005-03-10 21:17:00,139.758,139.759,139.746,139.749,862199988.0
2005-03-10 21:18:00,139.75,139.752,139.745,139.748,430399996.0
2005-03-10 21:19:00,139.742,139.757,139.728,139.728,556500002.0
2005-03-10 21:20:00,139.736,139.736,139.667,139.667,1083400007.0
2005-03-10 21:21:00,139.662,139.662,139.602,139.637,625700003.0
2005-03-10 21:22:00,139.642,139.642,139.602,139.614,732200001.0
2005-03-10 21:23:00,139.621,139.646,139.621,139.631,587300005.0
2005-03-10 21:24:00,139.64,139.664,139.637,139.649,529399999.0
2005-03-10 21:25:00,139.653,139.663,139.644,139.663,662299999.0
2005-03-10 21:26:00,139.659,139.667,139.653,139.655,361400002.0
2005-03-10 21:27:00,139.664,139.678,139.659,139.678,159300001.0
2005-03-10 21:28:00,139.68,139.69,139.678,139.679,133400000.0
2005-03-10 21:29:00,139.687,139.69,139.668,139.681,318699998.0
2005-03-10 21:30:00,139.686,139.713,139.686,139.704,248900002.0
2005-03-10 21:31:00,139.717,139.734,139.715,139.715,110900000.0
2005-03-10 21:32:00,139.736,139.736,139.705,139.72,536400000.0
2005-03-10 21:33:00,139.704,139.732,139.704,139.713,120800001.0
2005-03-10 21:34:00,139.72,139.726,139.704,139.709,335999998.0
2005-03-10 21:35:00,139.708,139.717,139.701,139.701,166800001.0
2005-03-10 21:36:00,139.704,139.723,139.704,139.713,288600001.0
2005-03-10 21:37:00,139.738,139.738,139.72,139.72,64200000.0
2005-03-10 21:38:00,139.72,139.72,139.715,139.72,83600000.0
2005-03-10 21:39:00,139.72,139.735,139.714,139.714,177599999.0
2005-03-10 21:40:00,139.715,139.74,139.715,139.74,257599999.0
2005-03-10 21:41:00,139.742,139.742,139.706,139.707,128300000.0
2005-03-10 21:42:00,139.715,139.727,139.708,139.722,277100002.0
2005-03-10 21:43:00,139.724,139.724,139.7,139.703,497100001.0
2005-03-10 21:44:00,139.724,139.724,139.701,139.701,547299998.0
2005-03-10 21:45:00,139.716,139.742,139.708,139.713,245199997.0
2005-03-10 21:46:00,139.713,139.713,139.696,139.698,529499995.0
2005-03-10 21:47:00,139.7,139.709,139.696,139.7,335600000.0
2005-03-10 21:48:00,139.691,139.702,139.691,139.697,126200000.0
2005-03-10 21:49:00,139.694,139.712,139.692,139.692,122900002.0
2005-03-10 21:50:00,139.703,139.703,139.695,139.697,79899999.0
2005-03-10 21:51:00,139.691,139.7,139.67,139.67,138600001.0
2005-03-10 21:52:00,139.648,139.697,139.648,139.68,105100001.0
2005-03-10 21:53:00,139.705,139.705,139.685,139.701,66299999.0
2005-03-10 21:54:00,139.722,139.73,139.698,139.715,75600000.0
2005-03-10 21:55:00,139.737,139.737,139.711,139.711,117600003.0
2005-03-10 21:56:00,139.728,139.728,139.713,139.723,74799999.0
2005-03-10 21:57:00,139.727,139.73,139.723,139.723,84899998.0
2005-03-10 21:58:00,139.717,139.728,139.714,139.725,151300003.0
2005-03-10 21:59:00,139.736,139.738,139.73,139.738,136799998.0
2005-03-10 22:00:00,139.742,139.752,139.742,139.746,221399997.0
2005-03-10 22:01:00,139.751,139.776,139.75,139.75,426200006.0
2005-03-10 22:02:00,139.753,139.773,139.749,139.751,475599994.0
2005-03-10 22:03:00,139.75,139.761,139.742,139.742,100100000.0
2005-03-10 22:04:00,139.754,139.755,139.739,139.742,205599999.0
2005-03-10 22:05:00,139.737,139.743,139.733,139.74,191599995.0
2005-03-10 22:06:00,139.739,139.739,139.732,139.732,113300001.0
2005-03-10 22:07:00,139.74,139.74,139.73,139.74,187300003.0
2005-03-10 22:08:00,139.743,139.745,139.735,139.745,167000001.0
2005-03-10 22:09:00,139.725,139.725,139.696,139.706,72699999.0
2005-03-10 22:10:00,139.704,139.704,139.676,139.681,109499999.0
2005-03-10 22:11:00,139.674,139.684,139.67,139.678,262800004.0
2005-03-10 22:12:00,139.679,139.692,139.679,139.688,151500000.0
2005-03-10 22:13:00,139.69,139.703,139.668,139.668,109399998.0
2005-03-10 22:14:00,139.682,139.682,139.668,139.668,40000000.0
2005-03-10 22:15:00,139.688,139.689,139.673,139.683,165100000.0
2005-03-10 22:16:00,139.691,139.698,139.688,139.695,188000004.0
2005-03-10 22:17:00,139.696,139.697,139.692,139.692,101800000.0
2005-03-10 22:18:00,139.697,139.697,139.675,139.675,126899998.0
2005-03-10 22:19:00,139.678,139.7,139.678,139.7,98700000.0
2005-03-10 22:20:00,139.705,139.712,139.699,139.7,70400000.0
2005-03-10 22:21:00,139.715,139.715,139.71,139.713,21600000.0
2005-03-10 22:22:00,139.713,139.713,139.701,139.701,206999999.0
2005-03-10 22:23:00,139.701,139.716,139.694,139.694,281899994.0
2005-03-10 22:24:00,139.694,139.711,139.693,139.693,122199997.0
2005-03-10 22:25:00,139.712,139.712,139.687,139.687,242800001.0
2005-03-10 22:26:00,139.694,139.726,139.694,139.722,166799996.0
2005-03-10 22:27:00,139.725,139.736,139.72,139.72,716899997.0
2005-03-10 22:28:00,139.717,139.723,139.715,139.723,285000001.0
2005-03-10 22:29:00,139.723,139.723,139.697,139.697,77399999.0
2005-03-10 22:30:00,139.705,139.71,139.697,139.699,62800000.0
2005-03-10 22:31:00,139.697,139.697,139.69,139.69,204000000.0
2005-03-10 22:32:00,139.693,139.703,139.692,139.695,159900000.0
2005-03-10 22:33:00,139.706,139.725,139.706,139.708,193000001.0
2005-03-10 22:34:00,139.711,139.724,139.703,139.721,170699998.0
2005-03-10 22:35:00,139.708,139.718,139.708,139.709,106700002.0
2005-03-10 22:36:00,139.716,139.733,139.716,139.716,468300002.0
2005-03-10 22:37:00,139.716,139.725,139.709,139.715,174700001.0
2005-03-10 22:38:00,139.713,139.733,139.713,139.715,289099995.0
2005-03-10 22:39:00,139.725,139.733,139.718,139.723,297299997.0
2005-03-10 22:40:00,139.725,139.734,139.714,139.715,318100002.0
2005-03-10 22:41:00,139.719,139.722,139.692,139.692,110499999.0
2005-03-10 22:42:00,139.705,139.705,139.687,139.687,189900000.0
2005-03-10 22:43:00,139.7,139.704,139.682,139.682,87700001.0
2005-03-10 22:44:00,139.686,139.695,139.684,139.684,255499999.0
2005-03-10 22:45:00,139.7,139.7,139.684,139.685,272999995.0
2005-03-10 22:46:00,139.691,139.705,139.691,139.696,89800001.0
2005-03-10 22:47:00,139.704,139.709,139.686,139.695,95299999.0
2005-03-10 22:48:00,139.695,139.7,139.69,139.695,351399998.0
2005-03-10 22:49:00,139.694,139.699,139.683,139.691,302800003.0
2005-03-10 22:50:00,139.693,139.706,139.688,139.688,135399999.0
2005-03-10 22:51:00,139.685,139.69,139.682,139.685,323299999.0
2005-03-10 22:52:00,139.688,139.702,139.688,139.692,150300000.0
2005-03-10 22:53:00,139.701,139.703,139.689,139.689,177099998.0
2005-03-10 22:54:00,139.688,139.691,139.687,139.691,174200001.0
2005-03-10 22:55:00,139.703,139.725,139.696,139.725,101000000.0
2005-03-10 22:56:00,139.694,139.707,139.694,139.701,180600002.0
2005-03-10 22:57:00,139.703,139.713,139.698,139.698,145500001.0
2005-03-10 22:58:00,139.722,139.724,139.703,139.712,156799996.0
2005-03-10 22:59:00,139.715,139.715,139.68,139.7,104000000.0
2005-03-10 23:00:00,139.727,139.731,139.712,139.712,151200001.0
2005-03-10 23:01:00,139.713,139.729,139.713,139.715,92399998.0
2005-03-10 23:02:00,139.717,139.728,139.713,139.72,180600000.0
2005-03-10 23:03:00,139.72,139.725,139.713,139.713,114999998.0
2005-03-10 23:04:00,139.721,139.721,139.713,139.713,21500000.0
2005-03-10 23:05:00,139.711,139.73,139.711,139.721,80799999.0
2005-03-10 23:06:00,139.72,139.72,139.72,139.72,43900000.0
2005-03-10 23:07:00,139.725,139.725,139.712,139.725,77500000.0
2005-03-10 23:08:00,139.72,139.73,139.702,139.702,43100000.0
2005-03-10 23:09:00,139.703,139.709,139.701,139.702,97799998.0
2005-03-10 23:10:00,139.698,139.707,139.698,139.7,75799998.0
2005-03-10 23:11:00,139.697,139.729,139.693,139.7,142199998.0
2005-03-10 23:12:00,139.709,139.728,139.702,139.728,142200004.0
2005-03-10 23:13:00,139.73,139.74,139.708,139.71,55200000.0
2005-03-10 23:14:00,139.7,139.701,139.695,139.699,45200000.0
2005-03-10 23:15:00,139.699,139.701,139.692,139.692,34400000.0
2005-03-10 23:16:00,139.692,139.7,139.684,139.692,68100000.0
2005-03-10 23:17:00,139.692,139.704,139.691,139.698,34000000.0
2005-03-10 23:18:00,139.696,139.699,139.696,139.699,51000001.0
2005-03-10 23:19:00,139.685,139.699,139.681,139.699,76200000.0
2005-03-10 23:20:00,139.695,139.695,139.685,139.685,62300001.0
2005-03-10 23:21:00,139.691,139.698,139.686,139.689,24700000.0
2005-03-10 23:22:00,139.691,139.7,139.686,139.698,90499999.0
2005-03-10 23:23:00,139.698,139.703,139.691,139.693,53399998.0
2005-03-10 23:24:00,139.694,139.707,139.682,139.682,93299998.0
2005-03-10 23:25:00,139.682,139.686,139.675,139.675,101100000.0
2005-03-10 23:26:00,139.681,139.685,139.641,139.641,156299996.0
2005-03-10 23:27:00,139.651,139.653,139.631,139.631,109500001.0
2005-03-10 23:28:00,139.63,139.644,139.63,139.641,56200000.0
2005-03-10 23:29:00,139.649,139.655,139.643,139.648,212399999.0
2005-03-10 23:30:00,139.652,139.663,139.652,139.657,95899999.0
2005-03-10 23:31:00,139.658,139.661,139.653,139.659,123299996.0
2005-03-10 23:32:00,139.688,139.688,139.67,139.685,75999999.0
2005-03-10 23:33:00,139.68,139.731,139.667,139.731,97199998.0
2005-03-10 23:34:00,139.734,139.743,139.674,139.674,64200000.0
2005-03-10 23:35:00,139.699,139.699,139.659,139.66,111900001.0
2005-03-10 23:36:00,139.683,139.687,139.676,139.676,66100000.0
2005-03-10 23:37:00,139.69,139.69,139.668,139.69,103099999.0
2005-03-10 23:38:00,139.682,139.691,139.675,139.675,107900000.0
2005-03-10 23:39:00,139.688,139.69,139.688,139.69,37100000.0
2005-03-10 23:40:00,139.698,139.698,139.689,139.691,136000001.0
2005-03-10 23:41:00,139.691,139.708,139.691,139.693,62300000.0
2005-03-10 23:42:00,139.695,139.695,139.69,139.69,37500001.0
2005-03-10 23:43:00,139.694,139.702,139.694,139.7,102400001.0
2005-03-10 23:44:00,139.686,139.704,139.686,139.702,56900001.0
2005-03-10 23:45:00,139.709,139.709,139.701,139.701,72700000.0
2005-03-10 23:46:00,139.706,139.706,139.693,139.693,39500001.0
2005-03-10 23:47:00,139.687,139.691,139.682,139.682,69599999.0
2005-03-10 23:48:00,139.675,139.687,139.675,139.687,56899999.0
2005-03-10 23:49:00,139.691,139.691,139.675,139.675,93900001.0
2005-03-10 23:50:00,139.687,139.705,139.687,139.694,44500001.0
2005-03-10 23:51:00,139.698,139.71,139.693,139.693,123099998.0
2005-03-10 23:52:00,139.697,139.719,139.697,139.698,50300000.0
2005-03-10 23:53:00,139.708,139.716,139.702,139.71,127100003.0
2005-03-10 23:54:00,139.715,139.715,139.694,139.7,72199999.0
2005-03-10 23:55:00,139.7,139.7,139.693,139.693,21600000.0
2005-03-10 23:56:00,139.697,139.704,139.691,139.698,124100000.0
2005-03-10 23:57:00,139.695,139.695,139.69,139.695,54300000.0
2005-03-10 23:58:00,139.686,139.686,139.684,139.684,33600000.0
2005-03-10 23:59:00,139.682,139.688,139.681,139.687,102000000.0
2005-03-11 00:00:00,139.682,139.695,139.682,139.69,39100000.0
2005-03-11 00:01:00,139.683,139.705,139.678,139.693,87199999.0
2005-03-11 00:02:00,139.669,139.695,139.668,139.676,65400000.0
2005-03-11 00:03:00,139.695,139.695,139.651,139.686,109699999.0
2005-03-11 00:04:00,139.697,139.707,139.669,139.677,64300000.0
2005-03-11 00:05:00,139.685,139.688,139.645,139.654,35500000.0
2005-03-11 00:06:00,139.662,139.67,139.631,139.656,91800000.0
2005-03-11 00:07:00,139.658,139.676,139.652,139.661,91300000.0
2005-03-11 00:08:00,139.644,139.651,139.643,139.643,72100000.0
2005-03-11 00:09:00,139.649,139.655,139.638,139.642,96400001.0
2005-03-11 00:10:00,139.655,139.659,139.614,139.625,127499997.0
2005-03-11 00:11:00,139.62,139.632,139.61,139.624,135699998.0
2005-03-11 00:12:00,139.652,139.663,139.643,139.663,60800000.0
2005-03-11 00:13:00,139.643,139.657,139.629,139.657,69900001.0
2005-03-11 00:14:00,139.669,139.691,139.656,139.669,168100001.0
2005-03-11 00:15:00,139.688,139.689,139.669,139.669,81900001.0
2005-03-11 00:16:00,139.668,139.686,139.63,139.63,175499997.0
2005-03-11 00:17:00,139.683,139.683,139.622,139.622,69200000.0
2005-03-11 00:18:00,139.626,139.626,139.612,139.615,70199999.0
2005-03-11 00:19:00,139.627,139.631,139.621,139.624,94199998.0
2005-03-11 00:20:00,139.619,139.619,139.61,139.619,171699999.0
2005-03-11 00:21:00,139.618,139.623,139.603,139.614,131200000.0
2005-03-11 00:22:00,139.608,139.623,139.603,139.623,93100000.0
2005-03-11 00:23:00,139.632,139.632,139.6,139.61,111700002.0
2005-03-11 00:24:00,139.637,139.649,139.635,139.635,114899998.0
2005-03-11 00:25:00,139.648,139.65,139.626,139.638,172999998.0
2005-03-11 00:26:00,139.651,139.651,139.603,139.603,40700000.0
2005-03-11 00:27:00,139.62,139.64,139.62,139.64,24000000.0
2005-03-11 00:28:00,139.665,139.675,139.655,139.655,100100002.0
2005-03-11 00:29:00,139.675,139.675,139.665,139.67,67899999.0
2005-03-11 00:30:00,139.67,139.675,139.665,139.67,89999998.0
2005-03-11 00:31:00,139.665,139.673,139.656,139.662,92200002.0
2005-03-11 00:32:00,139.662,139.669,139.631,139.669,101399999.0
2005-03-11 00:33:00,139.673,139.678,139.673,139.673,64199999.0
2005-03-11 00:34:00,139.672,139.681,139.668,139.668,81700001.0
2005-03-11 00:35:00,139.665,139.681,139.66,139.681,129500000.0
2005-03-11 00:36:00,139.679,139.679,139.666,139.666,76699999.0
2005-03-11 00:37:00,139.667,139.676,139.667,139.675,78100000.0
2005-03-11 00:38:00,139.682,139.685,139.664,139.664,80000000.0
2005-03-11 00:39:00,139.688,139.695,139.676,139.692,147799999.0
2005-03-11 00:40:00,139.697,139.697,139.676,139.677,34400000.0
2005-03-11 00:41:00,139.71,139.712,139.695,139.695,43099999.0
2005-03-11 00:42:00,139.705,139.715,139.705,139.71,85499999.0
2005-03-11 00:43:00,139.714,139.714,139.697,139.698,125000003.0
2005-03-11 00:44:00,139.7,139.71,139.677,139.677,138300001.0
2005-03-11 00:45:00,139.715,139.727,139.71,139.725,59200000.0
2005-03-11 00:46:00,139.73,139.73,139.725,139.725,58799999.0
2005-03-11 00:47:00,139.73,139.735,139.727,139.728,111000001.0
2005-03-11 00:48:00,139.733,139.735,139.725,139.735,141099997.0
2005-03-11 00:49:00,139.73,139.735,139.725,139.73,70800000.0
2005-03-11 00:50:00,139.723,139.735,139.723,139.73,22800000.0
2005-03-11 00:51:00,139.735,139.735,139.723,139.73,114999997.0
2005-03-11 00:52:00,139.727,139.727,139.7,139.7,104200000.0
2005-03-11 00:53:00,139.703,139.719,139.701,139.703,92700002.0
2005-03-11 00:54:00,139.723,139.724,139.7,139.724,136900001.0
2005-03-11 00:55:00,139.715,139.715,139.675,139.675,119100000.0
2005-03-11 00:56:00,139.683,139.686,139.68,139.68,113300002.0
2005-03-11 00:57:00,139.689,139.712,139.679,139.712,84800001.0
2005-03-11 00:58:00,139.692,139.698,139.685,139.69,91100001.0
2005-03-11 00:59:00,139.675,139.684,139.657,139.657,96199999.0
2005-03-11 01:00:00,139.687,139.701,139.682,139.682,108400000.0
2005-03-11 01:01:00,139.685,139.713,139.674,139.713,50700000.0
2005-03-11 01:02:00,139.728,139.728,139.699,139.7,54999999.0
2005-03-11 01:03:00,139.695,139.705,139.695,139.705,34500000.0
2005-03-11 01:04:00,139.698,139.701,139.674,139.674,148399997.0
2005-03-11 01:05:00,139.663,139.669,139.661,139.661,63699998.0
2005-03-11 01:06:00,139.67,139.67,139.667,139.667,26400000.0
2005-03-11 01:07:00,139.667,139.673,139.653,139.664,27000000.0
2005-03-11 01:08:00,139.667,139.667,139.663,139.663,15200000.0
2005-03-11 01:09:00,139.664,139.676,139.611,139.676,158899998.0
2005-03-11 01:10:00,139.697,139.697,139.679,139.688,151600000.0
2005-03-11 01:11:00,139.663,139.691,139.641,139.691,81600000.0
2005-03-11 01:12:00,139.723,139.723,139.708,139.71,238599999.0
2005-03-11 01:13:00,139.715,139.718,139.707,139.71,97600000.0
2005-03-11 01:14:00,139.735,139.739,139.717,139.723,138100000.0
2005-03-11 01:15:00,139.708,139.708,139.631,139.702,139199998.0
2005-03-11 01:16:00,139.7,139.713,139.647,139.712,165900002.0
2005-03-11 01:17:00,139.711,139.712,139.613,139.71,187200002.0
2005-03-11 01:18:00,139.628,139.711,139.628,139.703,83100002.0
2005-03-11 01:19:00,139.713,139.713,139.635,139.679,133700002.0
2005-03-11 01:20:00,139.708,139.708,139.696,139.7,42299999.0
2005-03-11 01:21:00,139.681,139.69,139.68,139.683,110300001.0
2005-03-11 01:22:00,139.682,139.688,139.676,139.676,67900000.0
2005-03-11 01:23:00,139.683,139.683,139.599,139.599,62900000.0
2005-03-11 01:24:00,139.682,139.682,139.392,139.392,32600000.0
2005-03-11 01:25:00,139.403,139.625,139.403,139.563,109600000.0
2005-03-11 01:26:00,139.563,139.685,139.563,139.685,77800000.0
2005-03-11 01:27:00,139.712,139.712,139.572,139.572,83100001.0
2005-03-11 01:28:00,139.704,139.704,139.523,139.523,44800001.0
2005-03-11 01:29:00,139.677,139.677,139.561,139.644,91100001.0
2005-03-11 01:30:00,139.526,139.662,139.526,139.559,84299999.0
2005-03-11 01:31:00,139.552,139.664,139.552,139.649,132400001.0
2005-03-11 01:32:00,139.65,139.685,139.65,139.685,28800000.0
2005-03-11 01:33:00,139.701,139.716,139.656,139.656,83000001.0
2005-03-11 01:34:00,139.66,139.717,139.66,139.7,145300002.0
2005-03-11 01:35:00,139.726,139.726,139.653,139.653,122900000.0
2005-03-11 01:36:00,139.692,139.705,139.672,139.689,154299998.0
2005-03-11 01:37:00,139.683,139.683,139.651,139.672,156699998.0
2005-03-11 01:38:00,139.67,139.672,139.649,139.672,110199999.0
2005-03-11 01:39:00,139.685,139.694,139.649,139.649,80400000.0
2005-03-11 01:40:00,139.647,139.659,139.627,139.627,96699999.0
2005-03-11 01:41:00,139.645,139.645,139.498,139.556,100800000.0
2005-03-11 01:42:00,139.599,139.619,139.599,139.61,135500000.0
2005-03-11 01:43:00,139.612,139.646,139.604,139.646,79200000.0
2005-03-11 01:44:00,139.646,139.646,139.616,139.618,102700002.0
2005-03-11 01:45:00,139.611,139.625,139.599,139.618,164500001.0
2005-03-11 01:46:00,139.612,139.612,139.597,139.603,67000001.0
2005-03-11 01:47:00,139.603,139.623,139.603,139.623,82400001.0
2005-03-11 01:48:00,139.625,139.641,139.604,139.63,45500000.0
2005-03-11 01:49:00,139.633,139.654,139.632,139.65,116400001.0
2005-03-11 01:50:00,139.643,139.655,139.604,139.606,109600002.0
2005-03-11 01:51:00,139.625,139.631,139.608,139.631,92999998.0
2005-03-11 01:52:00,139.628,139.642,139.623,139.642,91800001.0
2005-03-11 01:53:00,139.642,139.642,139.615,139.638,94899999.0
2005-03-11 01:54:00,139.645,139.648,139.614,139.614,94900000.0
2005-03-11 01:55:00,139.633,139.633,139.605,139.628,105400000.0
2005-03-11 01:56:00,139.635,139.638,139.626,139.638,127099998.0
2005-03-11 01:57:00,139.638,139.638,139.63,139.633,220300006.0
2005-03-11 01:58:00,139.643,139.655,139.63,139.65,118300001.0
2005-03-11 01:59:00,139.649,139.662,139.649,139.662,62599999.0
2005-03-11 02:00:00,139.642,139.666,139.612,139.663,106400002.0
2005-03-11 02:01:00,139.654,139.654,139.603,139.618,96300000.0
2005-03-11 02:02:00,139.627,139.627,139.608,139.626,112000001.0
2005-03-11 02:03:00,139.65,139.668,139.643,139.643,54400000.0
2005-03-11 02:04:00,139.659,139.672,139.629,139.629,108700001.0
2005-03-11 02:05:00,139.657,139.69,139.64,139.64,91999999.0
2005-03-11 02:06:00,139.653,139.653,139.634,139.636,70800000.0
2005-03-11 02:07:00,139.65,139.659,139.63,139.63,157299999.0
2005-03-11 02:08:00,139.62,139.62,139.602,139.608,41899999.0
2005-03-11 02:09:00,139.635,139.641,139.619,139.632,95599999.0
2005-03-11 02:10:00,139.644,139.653,139.627,139.643,155499999.0
2005-03-11 02:11:00,139.635,139.651,139.613,139.651,70800000.0
2005-03-11 02:12:00,139.663,139.663,139.611,139.635,115799998.0
2005-03-11 02:13:00,139.643,139.643,139.606,139.637,73600001.0
2005-03-11 02:14:00,139.645,139.66,139.593,139.593,59300000.0
2005-03-11 02:15:00,139.678,139.678,139.66,139.67,125200000.0
2005-03-11 02:16:00,139.67,139.673,139.607,139.615,100499998.0
2005-03-11 02:17:00,139.618,139.618,139.6,139.6,54000000.0
2005-03-11 02:18:00,139.601,139.61,139.595,139.598,121499998.0
2005-03-11 02:19:00,139.589,139.605,139.586,139.605,87500001.0
2005-03-11 02:20:00,139.61,139.617,139.596,139.603,58699999.0
2005-03-11 02:21:00,139.616,139.622,139.591,139.591,105599999.0
2005-03-11 02:22:00,139.61,139.611,139.596,139.608,78799999.0
2005-03-11 02:23:00,139.613,139.632,139.613,139.624,42000000.0
2005-03-11 02:24:00,139.629,139.63,139.623,139.628,46900000.0
2005-03-11 02:25:00,139.614,139.618,139.612,139.612,83900000.0
2005-03-11 02:26:00,139.616,139.623,139.609,139.616,131100000.0
2005-03-11 02:27:00,139.602,139.607,139.602,139.607,24000000.0
2005-03-11 02:28:00,139.609,139.618,139.597,139.597,29800000.0
2005-03-11 02:29:00,139.575,139.579,139.554,139.564,84900000.0
2005-03-11 02:30:00,139.575,139.585,139.575,139.583,96299998.0
2005-03-11 02:31:00,139.598,139.62,139.598,139.62,94199999.0
2005-03-11 02:32:00,139.634,139.656,139.634,139.642,134500000.0
2005-03-11 02:33:00,139.643,139.667,139.641,139.66,112300000.0
2005-03-11 02:34:00,139.668,139.668,139.642,139.661,80499997.0
2005-03-11 02:35:00,139.665,139.67,139.64,139.67,88200001.0
2005-03-11 02:36:00,139.67,139.674,139.66,139.662,101999999.0
2005-03-11 02:37:00,139.656,139.661,139.635,139.655,117500002.0
2005-03-11 02:38:00,139.673,139.673,139.656,139.656,56400000.0
2005-03-11 02:39:00,139.648,139.668,139.629,139.667,93700000.0
2005-03-11 02:40:00,139.667,139.667,139.625,139.655,125400001.0
2005-03-11 02:41:00,139.686,139.694,139.682,139.682,135199999.0
2005-03-11 02:42:00,139.69,139.71,139.69,139.7,167400003.0
2005-03-11 02:43:00,139.701,139.701,139.696,139.699,54300000.0
2005-03-11 02:44:00,139.703,139.705,139.686,139.693,124000000.0
2005-03-11 02:45:00,139.703,139.71,139.701,139.701,91599998.0
2005-03-11 02:46:00,139.705,139.714,139.705,139.705,59699999.0
2005-03-11 02:47:00,139.722,139.725,139.624,139.624,91899999.0
2005-03-11 02:48:00,139.714,139.719,139.705,139.715,69500000.0
2005-03-11 02:49:00,139.707,139.713,139.702,139.713,60800000.0
2005-03-11 02:50:00,139.69,139.69,139.652,139.68,55800000.0
2005-03-11 02:51:00,139.699,139.714,139.699,139.707,153500002.0
2005-03-11 02:52:00,139.715,139.74,139.715,139.739,96899999.0
2005-03-11 02:53:00,139.737,139.752,139.737,139.75,41600001.0
2005-03-11 02:54:00,139.756,139.756,139.744,139.746,33100000.0
2005-03-11 02:55:00,139.755,139.755,139.742,139.75,89099999.0
2005-03-11 02:56:00,139.75,139.752,139.728,139.728,102400000.0
2005-03-11 02:57:00,139.737,139.741,139.734,139.739,88300003.0
2005-03-11 02:58:00,139.745,139.745,139.735,139.739,63199999.0
2005-03-11 02:59:00,139.733,139.733,139.722,139.726,36400000.0
2005-03-11 03:00:00,139.726,139.726,139.701,139.71,103599997.0
2005-03-11 03:01:00,139.715,139.728,139.705,139.727,111700001.0
2005-03-11 03:02:00,139.747,139.757,139.716,139.72,73099999.0
2005-03-11 03:03:00,139.728,139.749,139.726,139.748,94299999.0
2005-03-11 03:04:00,139.74,139.749,139.733,139.739,93399999.0
2005-03-11 03:05:00,139.731,139.739,139.727,139.739,68300000.0
2005-03-11 03:06:00,139.746,139.757,139.741,139.741,107799999.0
2005-03-11 03:07:00,139.755,139.755,139.74,139.749,72400000.0
2005-03-11 03:08:00,139.741,139.744,139.741,139.744,8800000.0
2005-03-11 03:09:00,139.743,139.756,139.743,139.75,101700000.0
2005-03-11 03:10:00,139.756,139.756,139.721,139.746,99500001.0
2005-03-11 03:11:00,139.753,139.761,139.742,139.761,29000000.0
2005-03-11 03:12:00,139.746,139.746,139.705,139.738,112300003.0
2005-03-11 03:13:00,139.742,139.742,139.702,139.721,73300000.0
2005-03-11 03:14:00,139.712,139.723,139.712,139.715,58900000.0
2005-03-11 03:15:00,139.729,139.736,139.72,139.72,79700000.0
2005-03-11 03:16:00,139.702,139.702,139.549,139.549,84300000.0
2005-03-11 03:17:00,139.657,139.7,139.614,139.692,80000000.0
2005-03-11 03:18:00,139.688,139.703,139.688,139.688,71100000.0
2005-03-11 03:19:00,139.685,139.685,139.675,139.675,9700000.0
2005-03-11 03:20:00,139.666,139.703,139.666,139.686,51300000.0
2005-03-11 03:21:00,139.706,139.706,139.645,139.702,184900002.0
2005-03-11 03:22:00,139.707,139.707,139.691,139.693,129000001.0
2005-03-11 03:23:00,139.687,139.693,139.683,139.683,89200000.0
2005-03-11 03:24:00,139.695,139.709,139.695,139.702,143800000.0
2005-03-11 03:25:00,139.702,139.711,139.699,139.707,122500000.0
2005-03-11 03:26:00,139.709,139.709,139.692,139.7,67400000.0
2005-03-11 03:27:00,139.696,139.699,139.696,139.699,8800000.0
2005-03-11 03:28:00,139.696,139.696,139.694,139.694,43900000.0
2005-03-11 03:29:00,139.691,139.697,139.691,139.692,44800000.0
2005-03-11 03:30:00,139.687,139.7,139.681,139.688,69500000.0
2005-03-11 03:31:00,139.682,139.684,139.665,139.666,88000002.0
2005-03-11 03:32:00,139.669,139.669,139.662,139.662,50400000.0
2005-03-11 03:33:00,139.662,139.682,139.657,139.663,126300002.0
2005-03-11 03:34:00,139.675,139.681,139.675,139.677,22800000.0
2005-03-11 03:35:00,139.673,139.69,139.673,139.682,130200001.0
2005-03-11 03:36:00,139.693,139.695,139.687,139.694,91899999.0
2005-03-11 03:37:00,139.696,139.699,139.696,139.699,24000001.0
2005-03-11 03:38:00,139.691,139.702,139.691,139.692,62600000.0
2005-03-11 03:39:00,139.712,139.712,139.696,139.698,59700000.0
2005-03-11 03:40:00,139.687,139.693,139.677,139.693,80999999.0
2005-03-11 03:41:00,139.693,139.693,139.659,139.684,105600000.0
2005-03-11 03:42:00,139.692,139.695,139.66,139.685,110299998.0
2005-03-11 03:43:00,139.68,139.68,139.654,139.656,104900001.0
2005-03-11 03:44:00,139.674,139.674,139.65,139.654,36500000.0
2005-03-11 03:45:00,139.66,139.66,139.653,139.658,32800000.0
2005-03-11 03:46:00,139.658,139.67,139.655,139.67,29200000.0
2005-03-11 03:47:00,139.671,139.679,139.654,139.654,18400000.0
2005-03-11 03:48:00,139.652,139.653,139.644,139.653,29300000.0
2005-03-11 03:49:00,139.645,139.654,139.645,139.65,70399998.0
2005-03-11 03:50:00,139.651,139.663,139.651,139.66,129500000.0
2005-03-11 03:51:00,139.667,139.67,139.655,139.655,63200000.0
2005-03-11 03:52:00,139.653,139.668,139.653,139.654,73100000.0
2005-03-11 03:53:00,139.652,139.66,139.652,139.653,110100001.0
2005-03-11 03:54:00,139.65,139.66,139.648,139.651,49599999.0
2005-03-11 03:55:00,139.643,139.643,139.626,139.638,54100000.0
2005-03-11 03:56:00,139.64,139.64,139.635,139.635,24800000.0
2005-03-11 03:57:00,139.644,139.644,139.63,139.637,80700000.0
2005-03-11 03:58:00,139.643,139.643,139.629,139.629,78599999.0
2005-03-11 03:59:00,139.635,139.657,139.635,139.646,82700002.0
2005-03-11 04:00:00,139.656,139.656,139.645,139.645,61499999.0
2005-03-11 04:01:00,139.654,139.66,139.64,139.648,99300001.0
2005-03-11 04:02:00,139.657,139.657,139.64,139.65,83400000.0
2005-03-11 04:03:00,139.666,139.674,139.666,139.672,95299999.0
2005-03-11 04:04:00,139.693,139.703,139.665,139.67,72899999.0
2005-03-11 04:05:00,139.68,139.704,139.663,139.704,91399999.0
2005-03-11 04:06:00,139.704,139.704,139.661,139.685,68800000.0
2005-03-11 04:07:00,139.704,139.704,139.691,139.701,115900001.0
2005-03-11 04:08:00,139.715,139.727,139.715,139.722,30100000.0
2005-03-11 04:09:00,139.716,139.739,139.716,139.723,97100000.0
2005-03-11 04:10:00,139.723,139.723,139.708,139.709,23200000.0
2005-03-11 04:11:00,139.72,139.75,139.72,139.746,24700000.0
2005-03-11 04:12:00,139.746,139.756,139.732,139.732,79100001.0
2005-03-11 04:13:00,139.727,139.727,139.713,139.713,40000000.0
2005-03-11 04:14:00,139.721,139.744,139.715,139.737,75900001.0
2005-03-11 04:15:00,139.725,139.745,139.72,139.74,134700000.0
2005-03-11 04:16:00,139.728,139.776,139.724,139.772,80000000.0
2005-03-11 04:17:00,139.783,139.783,139.768,139.778,97100000.0
2005-03-11 04:18:00,139.788,139.795,139.783,139.792,103800002.0
2005-03-11 04:19:00,139.797,139.806,139.79,139.794,61400000.0
2005-03-11 04:20:00,139.792,139.792,139.778,139.781,173300000.0
2005-03-11 04:21:00,139.763,139.776,139.735,139.754,104000001.0
2005-03-11 04:22:00,139.779,139.783,139.717,139.762,112900000.0
2005-03-11 04:23:00,139.78,139.8,139.78,139.789,128599999.0
2005-03-11 04:24:00,139.795,139.795,139.772,139.78,90599999.0
2005-03-11 04:25:00,139.767,139.777,139.767,139.77,47300000.0
2005-03-11 04:26:00,139.775,139.775,139.763,139.769,43200000.0
2005-03-11 04:27:00,139.768,139.768,139.751,139.761,48000000.0
2005-03-11 04:28:00,139.776,139.795,139.776,139.792,67500000.0
2005-03-11 04:29:00,139.783,139.788,139.774,139.783,152000001.0
2005-03-11 04:30:00,139.791,139.791,139.769,139.77,53100000.0
2005-03-11 04:31:00,139.772,139.786,139.769,139.785,139200004.0
2005-03-11 04:32:00,139.785,139.785,139.775,139.785,98600001.0
2005-03-11 04:33:00,139.785,139.785,139.775,139.778,73499999.0
2005-03-11 04:34:00,139.78,139.78,139.763,139.763,53599999.0
2005-03-11 04:35:00,139.766,139.766,139.758,139.765,45500000.0
2005-03-11 04:36:00,139.761,139.765,139.751,139.751,66199999.0
2005-03-11 04:37:00,139.752,139.759,139.751,139.752,62799999.0
2005-03-11 04:38:00,139.762,139.762,139.747,139.753,62400000.0
2005-03-11 04:39:00,139.765,139.791,139.765,139.783,78600000.0
2005-03-11 04:40:00,139.797,139.797,139.779,139.791,131599998.0
2005-03-11 04:41:00,139.772,139.79,139.736,139.78,76000000.0
2005-03-11 04:42:00,139.8,139.806,139.793,139.793,54599999.0
2005-03-11 04:43:00,139.79,139.79,139.787,139.787,59400002.0
2005-03-11 04:44:00,139.783,139.784,139.724,139.784,60799999.0
2005-03-11 04:45:00,139.783,139.783,139.732,139.747,60000000.0
2005-03-11 04:46:00,139.751,139.751,139.733,139.733,8800000.0
2005-03-11 04:47:00,139.735,139.764,139.728,139.728,77000000.0
2005-03-11 04:48:00,139.775,139.778,139.731,139.77,112599999.0
2005-03-11 04:49:00,139.78,139.786,139.767,139.767,84099998.0
2005-03-11 04:50:00,139.76,139.76,139.736,139.746,65099999.0
2005-03-11 04:51:00,139.748,139.762,139.735,139.756,28800000.0
2005-03-11 04:52:00,139.764,139.764,139.735,139.735,71300001.0
2005-03-11 04:53:00,139.736,139.736,139.734,139.734,15200000.0
2005-03-11 04:54:00,139.738,139.738,139.72,139.72,76100000.0
2005-03-11 04:55:00,139.717,139.726,139.717,139.721,134199999.0
2005-03-11 04:56:00,139.72,139.724,139.706,139.707,60200000.0
2005-03-11 04:57:00,139.711,139.718,139.711,139.711,67100000.0
2005-03-11 04:58:00,139.706,139.706,139.704,139.704,75400002.0
2005-03-11 04:59:00,139.702,139.719,139.702,139.711,101300000.0
2005-03-11 05:00:00,139.722,139.737,139.708,139.708,111900000.0
2005-03-11 05:01:00,139.721,139.754,139.721,139.721,145999997.0
2005-03-11 05:02:00,139.723,139.742,139.723,139.741,35100000.0
2005-03-11 05:03:00,139.747,139.747,139.721,139.726,120699998.0
2005-03-11 05:04:00,139.723,139.737,139.717,139.737,218500000.0
2005-03-11 05:05:00,139.741,139.755,139.741,139.755,133900002.0
2005-03-11 05:06:00,139.766,139.766,139.753,139.753,133400003.0
2005-03-11 05:07:00,139.748,139.76,139.741,139.755,79400000.0
2005-03-11 05:08:00,139.764,139.772,139.759,139.763,40000000.0
2005-03-11 05:09:00,139.768,139.768,139.762,139.768,45500000.0
2005-03-11 05:10:00,139.763,139.769,139.761,139.761,38800000.0
2005-03-11 05:11:00,139.773,139.796,139.77,139.796,64700000.0
2005-03-11 05:12:00,139.79,139.798,139.73,139.756,140200002.0
2005-03-11 05:13:00,139.76,139.76,139.719,139.719,49499999.0
2005-03-11 05:14:00,139.772,139.772,139.757,139.767,117199999.0
2005-03-11 05:15:00,139.777,139.779,139.765,139.769,79899999.0
2005-03-11 05:16:00,139.767,139.768,139.744,139.75,86799999.0
2005-03-11 05:17:00,139.738,139.758,139.738,139.745,145400002.0
2005-03-11 05:18:00,139.758,139.761,139.747,139.753,75300001.0
2005-03-11 05:19:00,139.74,139.749,139.731,139.733,85900000.0
2005-03-11 05:20:00,139.75,139.75,139.732,139.732,145499999.0
2005-03-11 05:21:00,139.744,139.745,139.729,139.729,132499999.0
2005-03-11 05:22:00,139.738,139.748,139.729,139.748,140000003.0
2005-03-11 05:23:00,139.731,139.752,139.731,139.752,79700001.0
2005-03-11 05:24:00,139.763,139.774,139.748,139.77,125499999.0
2005-03-11 05:25:00,139.76,139.76,139.753,139.753,40699999.0
2005-03-11 05:26:00,139.769,139.769,139.753,139.757,90400000.0
2005-03-11 05:27:00,139.753,139.753,139.742,139.742,8000000.0
2005-03-11 05:28:00,139.769,139.774,139.753,139.753,102900001.0
2005-03-11 05:29:00,139.761,139.761,139.74,139.76,71699999.0
2005-03-11 05:30:00,139.746,139.762,139.741,139.745,148700000.0
2005-03-11 05:31:00,139.758,139.758,139.734,139.745,54400000.0
2005-03-11 05:32:00,139.74,139.74,139.712,139.712,13500000.0
2005-03-11 05:33:00,139.72,139.74,139.719,139.74,71500000.0
2005-03-11 05:34:00,139.742,139.742,139.725,139.725,52399999.0
2005-03-11 05:35:00,139.74,139.745,139.74,139.745,15200000.0
2005-03-11 05:36:00,139.752,139.762,139.736,139.752,216900003.0
2005-03-11 05:37:00,139.752,139.762,139.752,139.755,44500000.0
2005-03-11 05:38:00,139.757,139.776,139.757,139.773,71200000.0
2005-03-11 05:39:00,139.766,139.766,139.764,139.764,14800000.0
2005-03-11 05:40:00,139.773,139.78,139.761,139.774,87600000.0
2005-03-11 05:41:00,139.786,139.786,139.765,139.765,110800003.0
2005-03-11 05:42:00,139.763,139.765,139.76,139.76,30500000.0
2005-03-11 05:43:00,139.771,139.771,139.755,139.755,19200000.0
2005-03-11 05:44:00,139.764,139.768,139.76,139.767,109100002.0
2005-03-11 05:45:00,139.756,139.766,139.748,139.761,53100000.0
2005-03-11 05:46:00,139.759,139.759,139.741,139.744,65600000.0
2005-03-11 05:47:00,139.758,139.802,139.755,139.799,105200001.0
2005-03-11 05:48:00,139.752,139.814,139.752,139.798,120499999.0
2005-03-11 05:49:00,139.822,139.822,139.803,139.807,123199996.0
2005-03-11 05:50:00,139.813,139.816,139.812,139.813,100000001.0
2005-03-11 05:51:00,139.82,139.828,139.761,139.787,99100000.0
2005-03-11 05:52:00,139.815,139.828,139.815,139.818,191100004.0
2005-03-11 05:53:00,139.814,139.814,139.776,139.784,104699999.0
2005-03-11 05:54:00,139.781,139.8,139.768,139.8,42400000.0
2005-03-11 05:55:00,139.81,139.815,139.805,139.81,45900000.0
2005-03-11 05:56:00,139.81,139.81,139.81,139.81,1200000.0
2005-03-11 05:57:00,139.812,139.817,139.81,139.817,60000000.0
2005-03-11 05:58:00,139.818,139.818,139.803,139.803,87199999.0
2005-03-11 05:59:00,139.816,139.816,139.794,139.801,100999999.0
2005-03-11 06:00:00,139.789,139.806,139.78,139.79,128500001.0
2005-03-11 06:01:00,139.797,139.806,139.784,139.785,182299998.0
2005-03-11 06:02:00,139.795,139.812,139.795,139.795,91200000.0
2005-03-11 06:03:00,139.802,139.813,139.772,139.772,98700001.0
2005-03-11 06:04:00,139.797,139.797,139.756,139.781,58400000.0
2005-03-11 06:05:00,139.796,139.796,139.776,139.782,111300000.0
2005-03-11 06:06:00,139.776,139.801,139.776,139.791,176199997.0
2005-03-11 06:07:00,139.794,139.794,139.749,139.766,127800000.0
2005-03-11 06:08:00,139.793,139.793,139.758,139.769,94399998.0
2005-03-11 06:09:00,139.772,139.786,139.765,139.765,50100000.0
2005-03-11 06:10:00,139.768,139.786,139.763,139.783,103200002.0
2005-03-11 06:11:00,139.785,139.796,139.769,139.786,192200002.0
2005-03-11 06:12:00,139.795,139.814,139.795,139.795,69600000.0
2005-03-11 06:13:00,139.79,139.793,139.781,139.785,153399999.0
2005-03-11 06:14:00,139.79,139.79,139.781,139.79,200499999.0
2005-03-11 06:15:00,139.795,139.795,139.783,139.785,73900000.0
2005-03-11 06:16:00,139.778,139.778,139.755,139.769,122300001.0
2005-03-11 06:17:00,139.778,139.79,139.769,139.79,103400000.0
2005-03-11 06:18:00,139.789,139.789,139.773,139.778,84599999.0
2005-03-11 06:19:00,139.783,139.783,139.76,139.76,133199998.0
2005-03-11 06:20:00,139.758,139.768,139.755,139.762,93600001.0
2005-03-11 06:21:00,139.772,139.772,139.75,139.766,105699999.0
2005-03-11 06:22:00,139.76,139.766,139.754,139.766,64000000.0
2005-03-11 06:23:00,139.775,139.775,139.76,139.77,122299999.0
2005-03-11 06:24:00,139.77,139.77,139.77,139.77,10400000.0
2005-03-11 06:25:00,139.772,139.772,139.756,139.76,129600003.0
2005-03-11 06:26:00,139.773,139.775,139.765,139.765,30000000.0
2005-03-11 06:27:00,139.767,139.773,139.764,139.773,64000002.0
2005-03-11 06:28:00,139.77,139.78,139.764,139.764,79400000.0
2005-03-11 06:29:00,139.77,139.77,139.77,139.77,22700000.0
2005-03-11 06:30:00,139.765,139.765,139.751,139.751,91699997.0
2005-03-11 06:31:00,139.761,139.767,139.761,139.767,36000000.0
2005-03-11 06:32:00,139.744,139.77,139.744,139.76,117499998.0
2005-03-11 06:33:00,139.767,139.767,139.753,139.753,92800000.0
2005-03-11 06:34:00,139.76,139.769,139.757,139.761,68000000.0
2005-03-11 06:35:00,139.76,139.765,139.76,139.76,24000000.0
2005-03-11 06:36:00,139.76,139.76,139.743,139.745,9200000.0
2005-03-11 06:37:00,139.752,139.76,139.743,139.743,76000000.0
2005-03-11 06:38:00,139.756,139.76,139.744,139.747,120200001.0
2005-03-11 06:39:00,139.767,139.767,139.743,139.743,105900000.0
2005-03-11 06:40:00,139.735,139.745,139.735,139.735,115100000.0
2005-03-11 06:41:00,139.735,139.743,139.73,139.733,62400001.0
2005-03-11 06:42:00,139.745,139.745,139.735,139.738,101100001.0
2005-03-11 06:43:00,139.738,139.743,139.731,139.735,78500000.0
2005-03-11 06:44:00,139.747,139.747,139.729,139.729,61799998.0
2005-03-11 06:45:00,139.738,139.738,139.737,139.737,8200000.0
2005-03-11 06:46:00,139.744,139.744,139.732,139.732,71500000.0
2005-03-11 06:47:00,139.74,139.74,139.729,139.737,138100001.0
2005-03-11 06:48:00,139.741,139.741,139.731,139.737,62699999.0
2005-03-11 06:49:00,139.736,139.739,139.736,139.739,15200000.0
2005-03-11 06:50:00,139.716,139.743,139.716,139.735,123499999.0
2005-03-11 06:51:00,139.732,139.741,139.726,139.739,83700001.0
2005-03-11 06:52:00,139.738,139.749,139.724,139.724,90000001.0
2005-03-11 06:53:00,139.74,139.747,139.737,139.737,115900000.0
2005-03-11 06:54:00,139.738,139.749,139.738,139.738,56000000.0
2005-03-11 06:55:00,139.735,139.748,139.735,139.739,104899999.0
2005-03-11 06:56:00,139.757,139.757,139.743,139.75,92799998.0
2005-03-11 06:57:00,139.752,139.755,139.74,139.743,71000001.0
2005-03-11 06:58:00,139.757,139.781,139.757,139.775,91700001.0
2005-03-11 06:59:00,139.779,139.784,139.772,139.772,56300000.0
2005-03-11 07:00:00,139.779,139.779,139.76,139.769,156700000.0
2005-03-11 07:01:00,139.761,139.761,139.735,139.739,76700003.0
2005-03-11 07:02:00,139.744,139.748,139.743,139.748,69299999.0
2005-03-11 07:03:00,139.749,139.749,139.738,139.741,179000001.0
2005-03-11 07:04:00,139.741,139.755,139.741,139.749,59700001.0
2005-03-11 07:05:00,139.732,139.754,139.732,139.749,171200001.0
2005-03-11 07:06:00,139.75,139.761,139.75,139.756,74600000.0
2005-03-11 07:07:00,139.765,139.765,139.76,139.76,65199999.0
2005-03-11 07:08:00,139.757,139.757,139.739,139.748,127399996.0
2005-03-11 07:09:00,139.748,139.752,139.742,139.742,15400000.0
2005-03-11 07:10:00,139.747,139.749,139.738,139.74,103700002.0
2005-03-11 07:11:00,139.741,139.753,139.738,139.742,177000002.0
2005-03-11 07:12:00,139.74,139.749,139.74,139.749,52999999.0
2005-03-11 07:13:00,139.748,139.748,139.742,139.748,137099997.0
2005-03-11 07:14:00,139.745,139.755,139.745,139.75,225299999.0
2005-03-11 07:15:00,139.743,139.748,139.738,139.738,80300000.0
2005-03-11 07:16:00,139.738,139.753,139.738,139.742,102400001.0
2005-03-11 07:17:00,139.742,139.766,139.733,139.766,91199998.0
2005-03-11 07:18:00,139.772,139.774,139.753,139.763,88300000.0
2005-03-11 07:19:00,139.766,139.766,139.75,139.75,67499998.0
2005-03-11 07:20:00,139.739,139.764,139.739,139.758,73599999.0
2005-03-11 07:21:00,139.753,139.753,139.743,139.752,46400000.0
2005-03-11 07:22:00,139.751,139.76,139.745,139.75,63199999.0
2005-03-11 07:23:00,139.792,139.794,139.764,139.79,70000002.0
2005-03-11 07:24:00,139.783,139.808,139.783,139.808,82300000.0
2005-03-11 07:25:00,139.805,139.819,139.798,139.798,74100002.0
2005-03-11 07:26:00,139.795,139.795,139.771,139.792,92899998.0
2005-03-11 07:27:00,139.759,139.794,139.759,139.794,92499998.0
2005-03-11 07:28:00,139.809,139.813,139.805,139.805,87099999.0
2005-03-11 07:29:00,139.787,139.809,139.769,139.803,55799999.0
2005-03-11 07:30:00,139.763,139.803,139.763,139.803,106299999.0
2005-03-11 07:31:00,139.788,139.788,139.763,139.781,62100000.0
2005-03-11 07:32:00,139.787,139.787,139.764,139.779,144600002.0
2005-03-11 07:33:00,139.786,139.796,139.781,139.787,62900001.0
2005-03-11 07:34:00,139.798,139.798,139.779,139.792,155800001.0
2005-03-11 07:35:00,139.79,139.79,139.775,139.785,84200001.0
2005-03-11 07:36:00,139.797,139.806,139.789,139.789,101000001.0
2005-03-11 07:37:00,139.788,139.795,139.787,139.787,118400000.0
2005-03-11 07:38:00,139.788,139.8,139.784,139.785,157600003.0
2005-03-11 07:39:00,139.773,139.794,139.75,139.75,128600000.0
2005-03-11 07:40:00,139.735,139.746,139.733,139.733,84500003.0
2005-03-11 07:41:00,139.728,139.755,139.728,139.75,126900000.0
2005-03-11 07:42:00,139.744,139.748,139.744,139.748,37600000.0
2005-03-11 07:43:00,139.755,139.758,139.735,139.749,105899999.0
2005-03-11 07:44:00,139.745,139.751,139.739,139.745,40400000.0
2005-03-11 07:45:00,139.743,139.753,139.721,139.753,103400002.0
2005-03-11 07:46:00,139.757,139.758,139.744,139.744,100299998.0
2005-03-11 07:47:00,139.757,139.757,139.739,139.757,54400000.0
2005-03-11 07:48:00,139.74,139.745,139.738,139.738,69800000.0
2005-03-11 07:49:00,139.74,139.74,139.74,139.74,25600000.0
2005-03-11 07:50:00,139.742,139.742,139.727,139.742,79799998.0
2005-03-11 07:51:00,139.742,139.742,139.727,139.727,28000000.0
2005-03-11 07:52:00,139.731,139.732,139.722,139.722,26800000.0
2005-03-11 07:53:00,139.736,139.745,139.736,139.741,43000000.0
2005-03-11 07:54:00,139.728,139.75,139.728,139.734,90100000.0
2005-03-11 07:55:00,139.752,139.763,139.745,139.748,47700000.0
2005-03-11 07:56:00,139.744,139.754,139.74,139.74,76299999.0
2005-03-11 07:57:00,139.756,139.774,139.747,139.747,99799999.0
2005-03-11 07:58:00,139.765,139.767,139.716,139.738,127900001.0
2005-03-11 07:59:00,139.75,139.791,139.75,139.791,130200001.0
2005-03-11 08:00:00,139.776,139.79,139.768,139.786,50700000.0
2005-03-11 08:01:00,139.783,139.785,139.775,139.785,63099999.0
2005-03-11 08:02:00,139.78,139.78,139.78,139.78,38300000.0
2005-03-11 08:03:00,139.774,139.787,139.774,139.787,23200000.0
2005-03-11 08:04:00,139.803,139.806,139.792,139.792,136200001.0
2005-03-11 08:05:00,139.792,139.811,139.792,139.811,56399999.0
2005-03-11 08:06:00,139.811,139.811,139.792,139.804,119600002.0
2005-03-11 08:07:00,139.817,139.826,139.811,139.824,147700000.0
2005-03-11 08:08:00,139.84,139.847,139.809,139.809,45699999.0
2005-03-11 08:09:00,139.847,139.847,139.795,139.795,115499998.0
2005-03-11 08:10:00,139.8,139.81,139.793,139.793,97299999.0
2005-03-11 08:11:00,139.794,139.794,139.781,139.791,93399999.0
2005-03-11 08:12:00,139.778,139.79,139.774,139.785,98199998.0
2005-03-11 08:13:00,139.782,139.807,139.782,139.787,97600000.0
2005-03-11 08:14:00,139.77,139.77,139.718,139.752,40900000.0
2005-03-11 08:15:00,139.763,139.77,139.754,139.765,175200003.0
2005-03-11 08:16:00,139.763,139.767,139.75,139.765,148500000.0
2005-03-11 08:17:00,139.768,139.778,139.762,139.762,99699999.0
2005-03-11 08:18:00,139.756,139.763,139.755,139.755,47100001.0
2005-03-11 08:19:00,139.757,139.758,139.753,139.753,47999998.0
2005-03-11 08:20:00,139.756,139.756,139.747,139.747,48000000.0
2005-03-11 08:21:00,139.762,139.768,139.755,139.755,140600000.0
2005-03-11 08:22:00,139.755,139.767,139.755,139.766,110800003.0
2005-03-11 08:23:00,139.759,139.771,139.745,139.745,151699998.0
2005-03-11 08:24:00,139.747,139.759,139.745,139.756,60000000.0
2005-03-11 08:25:00,139.759,139.769,139.736,139.736,131600004.0
2005-03-11 08:26:00,139.775,139.78,139.757,139.777,115100000.0
2005-03-11 08:27:00,139.777,139.785,139.766,139.771,51900000.0
2005-03-11 08:28:00,139.787,139.79,139.762,139.762,113599997.0
2005-03-11 08:29:00,139.777,139.786,139.773,139.786,91599999.0
2005-03-11 08:30:00,139.785,139.797,139.785,139.786,65600000.0
2005-03-11 08:31:00,139.796,139.797,139.789,139.795,82300001.0
2005-03-11 08:32:00,139.787,139.793,139.782,139.793,32200000.0
2005-03-11 08:33:00,139.78,139.793,139.78,139.789,71999999.0
2005-03-11 08:34:00,139.787,139.806,139.787,139.806,176799998.0
2005-03-11 08:35:00,139.803,139.803,139.771,139.782,56399999.0
2005-03-11 08:36:00,139.802,139.809,139.802,139.803,96800001.0
2005-03-11 08:37:00,139.812,139.816,139.749,139.749,224300001.0
2005-03-11 08:38:00,139.822,139.824,139.796,139.796,80800000.0
2005-03-11 08:39:00,139.787,139.794,139.764,139.787,82399999.0
2005-03-11 08:40:00,139.802,139.803,139.763,139.785,103099999.0
2005-03-11 08:41:00,139.782,139.786,139.775,139.78,119799998.0
2005-03-11 08:42:00,139.78,139.791,139.78,139.786,95000000.0
2005-03-11 08:43:00,139.779,139.803,139.779,139.8,61400000.0
2005-03-11 08:44:00,139.81,139.814,139.796,139.799,77600000.0
2005-03-11 08:45:00,139.807,139.808,139.79,139.79,78600000.0
2005-03-11 08:46:00,139.785,139.806,139.761,139.806,75999999.0
2005-03-11 08:47:00,139.788,139.788,139.779,139.787,24000000.0
2005-03-11 08:48:00,139.789,139.79,139.779,139.79,66499999.0
2005-03-11 08:49:00,139.764,139.784,139.764,139.765,133399999.0
2005-03-11 08:50:00,139.767,139.791,139.767,139.791,56000001.0
2005-03-11 08:51:00,139.794,139.794,139.781,139.793,138999997.0
2005-03-11 08:52:00,139.778,139.785,139.765,139.785,50100000.0
2005-03-11 08:53:00,139.781,139.795,139.771,139.788,143400004.0
2005-03-11 08:54:00,139.788,139.793,139.782,139.793,59300000.0
2005-03-11 08:55:00,139.787,139.79,139.768,139.79,115000000.0
2005-03-11 08:56:00,139.79,139.79,139.774,139.78,79400000.0
2005-03-11 08:57:00,139.784,139.793,139.779,139.783,110600000.0
2005-03-11 08:58:00,139.783,139.789,139.777,139.781,47300000.0
2005-03-11 08:59:00,139.799,139.809,139.797,139.797,142899999.0
2005-03-11 09:00:00,139.795,139.822,139.795,139.818,74100000.0
2005-03-11 09:01:00,139.825,139.83,139.817,139.823,118399999.0
2005-03-11 09:02:00,139.823,139.827,139.81,139.814,37499999.0
2005-03-11 09:03:00,139.819,139.819,139.804,139.805,106300000.0
2005-03-11 09:04:00,139.813,139.813,139.793,139.803,50300000.0
2005-03-11 09:05:00,139.813,139.815,139.805,139.815,103200001.0
2005-03-11 09:06:00,139.804,139.811,139.804,139.806,113799999.0
2005-03-11 09:07:00,139.822,139.825,139.815,139.815,88099998.0
2005-03-11 09:08:00,139.822,139.822,139.793,139.806,128600000.0
2005-03-11 09:09:00,139.808,139.813,139.799,139.813,92199998.0
2005-03-11 09:10:00,139.805,139.818,139.805,139.812,62400000.0
2005-03-11 09:11:00,139.822,139.836,139.815,139.828,97899999.0
2005-03-11 09:12:00,139.827,139.827,139.817,139.827,99099998.0
2005-03-11 09:13:00,139.824,139.824,139.809,139.817,61300000.0
2005-03-11 09:14:00,139.826,139.827,139.808,139.818,138500001.0
2005-03-11 09:15:00,139.825,139.825,139.811,139.819,64600000.0
2005-03-11 09:16:00,139.825,139.825,139.813,139.815,107199999.0
2005-03-11 09:17:00,139.799,139.799,139.775,139.787,81500002.0
2005-03-11 09:18:00,139.772,139.805,139.766,139.805,99500000.0
2005-03-11 09:19:00,139.798,139.798,139.788,139.79,31200000.0
2005-03-11 09:20:00,139.798,139.801,139.786,139.789,97000002.0
2005-03-11 09:21:00,139.787,139.8,139.787,139.796,29900000.0
2005-03-11 09:22:00,139.797,139.799,139.79,139.799,135600000.0
2005-03-11 09:23:00,139.798,139.806,139.792,139.803,156400001.0
2005-03-11 09:24:00,139.803,139.808,139.79,139.79,148200000.0
2005-03-11 09:25:00,139.781,139.806,139.781,139.791,61299999.0
2005-03-11 09:26:00,139.793,139.809,139.793,139.803,101400000.0
2005-03-11 09:27:00,139.812,139.812,139.791,139.81,85000000.0
2005-03-11 09:28:00,139.813,139.819,139.799,139.813,96800001.0
2005-03-11 09:29:00,139.804,139.804,139.793,139.794,80600000.0
2005-03-11 09:30:00,139.808,139.808,139.806,139.808,68200001.0
2005-03-11 09:31:00,139.798,139.798,139.792,139.792,16300000.0
2005-03-11 09:32:00,139.787,139.795,139.765,139.766,46999999.0
2005-03-11 09:33:00,139.768,139.768,139.761,139.761,55099999.0
2005-03-11 09:34:00,139.763,139.772,139.763,139.768,113299998.0
2005-03-11 09:35:00,139.763,139.794,139.763,139.789,81099999.0
2005-03-11 09:36:00,139.803,139.805,139.791,139.805,103399998.0
2005-03-11 09:37:00,139.794,139.799,139.783,139.793,116100001.0
2005-03-11 09:38:00,139.786,139.794,139.786,139.792,91000001.0
2005-03-11 09:39:00,139.802,139.805,139.797,139.8,156000000.0
2005-03-11 09:40:00,139.808,139.81,139.789,139.789,83999999.0
2005-03-11 09:41:00,139.803,139.811,139.789,139.789,43300000.0
2005-03-11 09:42:00,139.796,139.809,139.796,139.8,58600000.0
2005-03-11 09:43:00,139.805,139.82,139.799,139.801,80600001.0
2005-03-11 09:44:00,139.814,139.822,139.8,139.8,95399998.0
2005-03-11 09:45:00,139.807,139.81,139.798,139.798,123000002.0
2005-03-11 09:46:00,139.789,139.789,139.771,139.778,94800001.0
2005-03-11 09:47:00,139.781,139.788,139.768,139.768,53700000.0
2005-03-11 09:48:00,139.776,139.785,139.766,139.779,120400000.0
2005-03-11 09:49:00,139.782,139.789,139.775,139.775,100700004.0
2005-03-11 09:50:00,139.775,139.792,139.775,139.775,76399999.0
2005-03-11 09:51:00,139.785,139.785,139.772,139.774,121699997.0
2005-03-11 09:52:00,139.767,139.774,139.76,139.774,107800001.0
2005-03-11 09:53:00,139.772,139.775,139.756,139.756,78400001.0
2005-03-11 09:54:00,139.754,139.772,139.745,139.769,136900000.0
2005-03-11 09:55:00,139.769,139.778,139.759,139.774,138600000.0
2005-03-11 09:56:00,139.775,139.775,139.754,139.769,100700000.0
2005-03-11 09:57:00,139.769,139.775,139.762,139.772,128399997.0
2005-03-11 09:58:00,139.775,139.775,139.772,139.772,4800000.0
2005-03-11 09:59:00,139.767,139.767,139.749,139.75,59900000.0
2005-03-11 10:00:00,139.75,139.763,139.745,139.76,122600002.0
2005-03-11 10:01:00,139.758,139.769,139.758,139.765,61400000.0
2005-03-11 10:02:00,139.755,139.755,139.743,139.755,63100000.0
2005-03-11 10:03:00,139.738,139.739,139.733,139.738,39100000.0
2005-03-11 10:04:00,139.752,139.753,139.738,139.748,119100001.0
2005-03-11 10:05:00,139.746,139.746,139.744,139.744,23200000.0
2005-03-11 10:06:00,139.744,139.752,139.744,139.748,86400000.0
2005-03-11 10:07:00,139.763,139.763,139.745,139.745,87300000.0
2005-03-11 10:08:00,139.752,139.752,139.737,139.737,89899999.0
2005-03-11 10:09:00,139.74,139.74,139.707,139.707,149600000.0
2005-03-11 10:10:00,139.711,139.734,139.71,139.732,118400001.0
2005-03-11 10:11:00,139.737,139.741,139.711,139.711,94100000.0
2005-03-11 10:12:00,139.714,139.739,139.714,139.73,126300003.0
2005-03-11 10:13:00,139.737,139.739,139.726,139.728,96200000.0
2005-03-11 10:14:00,139.723,139.733,139.717,139.717,70900000.0
2005-03-11 10:15:00,139.735,139.75,139.723,139.731,196600002.0
2005-03-11 10:16:00,139.74,139.757,139.738,139.741,105600002.0
2005-03-11 10:17:00,139.755,139.768,139.748,139.754,201300002.0
2005-03-11 10:18:00,139.747,139.75,139.737,139.737,73700000.0
2005-03-11 10:19:00,139.735,139.757,139.735,139.754,100699999.0
2005-03-11 10:20:00,139.759,139.765,139.749,139.758,184900001.0
2005-03-11 10:21:00,139.762,139.762,139.747,139.75,47300000.0
2005-03-11 10:22:00,139.752,139.752,139.72,139.721,164900002.0
2005-03-11 10:23:00,139.724,139.763,139.724,139.755,89200000.0
2005-03-11 10:24:00,139.766,139.773,139.758,139.758,83000000.0
2005-03-11 10:25:00,139.762,139.779,139.762,139.777,199200002.0
2005-03-11 10:26:00,139.769,139.769,139.723,139.74,86500000.0
2005-03-11 10:27:00,139.751,139.759,139.751,139.755,75899998.0
2005-03-11 10:28:00,139.737,139.758,139.737,139.757,50000000.0
2005-03-11 10:29:00,139.745,139.745,139.714,139.724,64000000.0
2005-03-11 10:30:00,139.725,139.725,139.713,139.713,88299998.0
2005-03-11 10:31:00,139.718,139.718,139.706,139.712,94599998.0
2005-03-11 10:32:00,139.7,139.712,139.699,139.712,18400000.0
2005-03-11 10:33:00,139.717,139.729,139.71,139.714,87999999.0
2005-03-11 10:34:00,139.735,139.735,139.712,139.725,49500000.0
2005-03-11 10:35:00,139.732,139.748,139.732,139.748,101499999.0
2005-03-11 10:36:00,139.756,139.761,139.748,139.749,82999999.0
2005-03-11 10:37:00,139.741,139.741,139.711,139.715,75100000.0
2005-03-11 10:38:00,139.715,139.715,139.707,139.707,68899999.0
2005-03-11 10:39:00,139.709,139.722,139.709,139.722,21600000.0
2005-03-11 10:40:00,139.725,139.73,139.712,139.712,112500001.0
2005-03-11 10:41:00,139.709,139.709,139.692,139.693,94199999.0
2005-03-11 10:42:00,139.697,139.711,139.697,139.7,64000000.0
2005-03-11 10:43:00,139.708,139.708,139.696,139.696,138900000.0
2005-03-11 10:44:00,139.702,139.717,139.698,139.717,151500000.0
2005-03-11 10:45:00,139.728,139.734,139.721,139.723,118900001.0
2005-03-11 10:46:00,139.725,139.734,139.722,139.723,99100000.0
2005-03-11 10:47:00,139.739,139.756,139.739,139.756,94700000.0
2005-03-11 10:48:00,139.772,139.775,139.755,139.756,76000000.0
2005-03-11 10:49:00,139.765,139.765,139.74,139.744,35600000.0
2005-03-11 10:50:00,139.748,139.751,139.733,139.733,136000000.0
2005-03-11 10:51:00,139.738,139.738,139.719,139.735,77200001.0
2005-03-11 10:52:00,139.725,139.737,139.711,139.711,133099999.0
2005-03-11 10:53:00,139.719,139.719,139.692,139.692,99900001.0
2005-03-11 10:54:00,139.702,139.725,139.701,139.716,88499999.0
2005-03-11 10:55:00,139.727,139.727,139.7,139.701,91399999.0
2005-03-11 10:56:00,139.705,139.705,139.675,139.675,26600000.0
2005-03-11 10:57:00,139.665,139.665,139.629,139.631,77700002.0
2005-03-11 10:58:00,139.632,139.638,139.59,139.59,117600000.0
2005-03-11 10:59:00,139.615,139.62,139.595,139.595,43900001.0
2005-03-11 11:00:00,139.593,139.625,139.586,139.618,111500001.0
2005-03-11 11:01:00,139.617,139.637,139.617,139.627,138699997.0
2005-03-11 11:02:00,139.627,139.646,139.627,139.641,35000000.0
2005-03-11 11:03:00,139.644,139.654,139.637,139.637,107000002.0
2005-03-11 11:04:00,139.635,139.65,139.635,139.643,201299999.0
2005-03-11 11:05:00,139.682,139.713,139.682,139.713,47100001.0
2005-03-11 11:06:00,139.734,139.735,139.719,139.724,43200000.0
2005-03-11 11:07:00,139.719,139.751,139.719,139.731,170999998.0
2005-03-11 11:08:00,139.75,139.761,139.722,139.724,83700000.0
2005-03-11 11:09:00,139.767,139.793,139.757,139.793,88900000.0
2005-03-11 11:10:00,139.775,139.775,139.705,139.713,48699999.0
2005-03-11 11:11:00,139.731,139.74,139.713,139.713,69900000.0
2005-03-11 11:12:00,139.727,139.73,139.69,139.694,167700002.0
2005-03-11 11:13:00,139.697,139.716,139.697,139.702,58399999.0
2005-03-11 11:14:00,139.696,139.705,139.682,139.693,54499999.0
2005-03-11 11:15:00,139.689,139.693,139.682,139.693,36100000.0
2005-03-11 11:16:00,139.702,139.702,139.666,139.67,130700002.0
2005-03-11 11:17:00,139.68,139.684,139.663,139.663,189000000.0
2005-03-11 11:18:00,139.66,139.67,139.651,139.67,63700000.0
2005-03-11 11:19:00,139.663,139.663,139.644,139.658,73899998.0
2005-03-11 11:20:00,139.662,139.674,139.658,139.658,41300000.0
2005-03-11 11:21:00,139.661,139.668,139.657,139.657,123899998.0
2005-03-11 11:22:00,139.661,139.663,139.654,139.66,101600002.0
2005-03-11 11:23:00,139.67,139.682,139.668,139.673,60500000.0
2005-03-11 11:24:00,139.686,139.686,139.67,139.67,74400000.0
2005-03-11 11:25:00,139.672,139.686,139.662,139.671,183200002.0
2005-03-11 11:26:00,139.66,139.66,139.655,139.655,23200000.0
2005-03-11 11:27:00,139.655,139.658,139.643,139.643,115599999.0
2005-03-11 11:28:00,139.647,139.647,139.631,139.635,86299998.0
2005-03-11 11:29:00,139.652,139.652,139.632,139.635,125000000.0
2005-03-11 11:30:00,139.639,139.649,139.639,139.646,97500000.0
2005-03-11 11:31:00,139.643,139.656,139.638,139.649,201399998.0
2005-03-11 11:32:00,139.662,139.68,139.658,139.68,88499999.0
2005-03-11 11:33:00,139.691,139.691,139.661,139.664,68700001.0
2005-03-11 11:34:00,139.679,139.685,139.666,139.668,74999999.0
2005-03-11 11:35:00,139.667,139.682,139.662,139.662,179400002.0
2005-03-11 11:36:00,139.692,139.697,139.68,139.696,140700002.0
2005-03-11 11:37:00,139.708,139.71,139.684,139.684,38600001.0
2005-03-11 11:38:00,139.687,139.695,139.673,139.687,100299999.0
2005-03-11 11:39:00,139.688,139.692,139.674,139.678,123199999.0
2005-03-11 11:40:00,139.677,139.677,139.666,139.666,29300000.0
2005-03-11 11:41:00,139.668,139.686,139.668,139.673,94799999.0
2005-03-11 11:42:00,139.678,139.687,139.678,139.687,78300001.0
2005-03-11 11:43:00,139.692,139.692,139.672,139.672,101200001.0
2005-03-11 11:44:00,139.679,139.679,139.656,139.668,72999999.0
2005-03-11 11:45:00,139.678,139.704,139.671,139.683,107899999.0
2005-03-11 11:46:00,139.696,139.703,139.68,139.68,85600000.0
2005-03-11 11:47:00,139.688,139.699,139.684,139.684,115700000.0
2005-03-11 11:48:00,139.695,139.716,139.695,139.705,192900002.0
2005-03-11 11:49:00,139.705,139.713,139.703,139.708,159600001.0
2005-03-11 11:50:00,139.697,139.708,139.691,139.694,62400000.0
2005-03-11 11:51:00,139.702,139.708,139.688,139.688,89600001.0
2005-03-11 11:52:00,139.694,139.711,139.694,139.699,99000000.0
2005-03-11 11:53:00,139.708,139.72,139.7,139.715,83800000.0
2005-03-11 11:54:00,139.72,139.729,139.719,139.722,151499999.0
2005-03-11 11:55:00,139.731,139.731,139.712,139.728,130000001.0
2005-03-11 11:56:00,139.736,139.736,139.722,139.722,85199999.0
2005-03-11 11:57:00,139.718,139.733,139.718,139.73,118500002.0
2005-03-11 11:58:00,139.741,139.747,139.734,139.741,112799999.0
2005-03-11 11:59:00,139.758,139.759,139.737,139.737,104500000.0
2005-03-11 12:00:00,139.737,139.739,139.723,139.723,88200001.0
2005-03-11 12:01:00,139.725,139.735,139.725,139.73,35200000.0
2005-03-11 12:02:00,139.726,139.727,139.709,139.709,127300002.0
2005-03-11 12:03:00,139.716,139.716,139.698,139.702,77300000.0
2005-03-11 12:04:00,139.711,139.711,139.691,139.691,117900000.0
2005-03-11 12:05:00,139.717,139.726,139.703,139.717,94300001.0
2005-03-11 12:06:00,139.732,139.732,139.704,139.71,95100001.0
2005-03-11 12:07:00,139.708,139.735,139.704,139.705,84500000.0
2005-03-11 12:08:00,139.712,139.72,139.696,139.696,101200001.0
2005-03-11 12:09:00,139.712,139.719,139.693,139.713,123800001.0
2005-03-11 12:10:00,139.717,139.722,139.713,139.713,123099999.0
2005-03-11 12:11:00,139.728,139.728,139.718,139.721,119200002.0
2005-03-11 12:12:00,139.72,139.722,139.707,139.707,43899999.0
2005-03-11 12:13:00,139.702,139.71,139.701,139.701,70300000.0
2005-03-11 12:14:00,139.714,139.728,139.71,139.713,175999998.0
2005-03-11 12:15:00,139.72,139.738,139.716,139.725,112800002.0
2005-03-11 12:16:00,139.732,139.738,139.732,139.737,89300000.0
2005-03-11 12:17:00,139.737,139.757,139.737,139.757,67600000.0
2005-03-11 12:18:00,139.767,139.767,139.745,139.745,188799997.0
2005-03-11 12:19:00,139.742,139.75,139.733,139.744,120300000.0
2005-03-11 12:20:00,139.742,139.77,139.742,139.753,117400002.0
2005-03-11 12:21:00,139.758,139.778,139.751,139.765,132300000.0
2005-03-11 12:22:00,139.758,139.778,139.753,139.769,133099996.0
2005-03-11 12:23:00,139.772,139.78,139.752,139.752,65099999.0
2005-03-11 12:24:00,139.745,139.752,139.74,139.752,46700000.0
2005-03-11 12:25:00,139.752,139.76,139.752,139.755,36800000.0
2005-03-11 12:26:00,139.752,139.752,139.738,139.741,41600000.0
2005-03-11 12:27:00,139.75,139.754,139.732,139.732,103599999.0
2005-03-11 12:28:00,139.736,139.736,139.722,139.722,60800000.0
2005-03-11 12:29:00,139.745,139.745,139.726,139.727,83100001.0
2005-03-11 12:30:00,139.73,139.731,139.71,139.711,109799998.0
2005-03-11 12:31:00,139.722,139.733,139.722,139.723,69400000.0
2005-03-11 12:32:00,139.733,139.736,139.715,139.715,63000001.0
2005-03-11 12:33:00,139.726,139.726,139.714,139.725,68600001.0
2005-03-11 12:34:00,139.743,139.745,139.726,139.73,117900000.0
2005-03-11 12:35:00,139.731,139.737,139.709,139.709,58800000.0
2005-03-11 12:36:00,139.727,139.743,139.727,139.735,66800001.0
2005-03-11 12:37:00,139.727,139.739,139.722,139.722,87799999.0
2005-03-11 12:38:00,139.729,139.744,139.729,139.737,90100001.0
2005-03-11 12:39:00,139.733,139.733,139.717,139.718,65300000.0
2005-03-11 12:40:00,139.72,139.72,139.71,139.72,36799999.0
2005-03-11 12:41:00,139.708,139.725,139.708,139.713,113499997.0
2005-03-11 12:42:00,139.721,139.723,139.685,139.685,51400000.0
2005-03-11 12:43:00,139.727,139.737,139.727,139.73,34300000.0
2005-03-11 12:44:00,139.724,139.731,139.718,139.718,123100002.0
2005-03-11 12:45:00,139.728,139.728,139.689,139.689,46400000.0
2005-03-11 12:46:00,139.698,139.711,139.698,139.701,145900001.0
2005-03-11 12:47:00,139.7,139.712,139.697,139.697,40900000.0
2005-03-11 12:48:00,139.705,139.705,139.681,139.681,108299998.0
2005-03-11 12:49:00,139.67,139.675,139.665,139.667,84799998.0
2005-03-11 12:50:00,139.675,139.683,139.67,139.673,78100001.0
2005-03-11 12:51:00,139.683,139.691,139.677,139.684,131300002.0
2005-03-11 12:52:00,139.685,139.69,139.679,139.679,60899999.0
2005-03-11 12:53:00,139.688,139.692,139.681,139.681,123699997.0
2005-03-11 12:54:00,139.678,139.685,139.673,139.68,117200000.0
2005-03-11 12:55:00,139.68,139.68,139.671,139.672,101199999.0
2005-03-11 12:56:00,139.672,139.686,139.672,139.673,94600001.0
2005-03-11 12:57:00,139.684,139.684,139.653,139.661,164099999.0
2005-03-11 12:58:00,139.661,139.676,139.661,139.673,95399999.0
2005-03-11 12:59:00,139.673,139.676,139.668,139.668,67499999.0
2005-03-11 13:00:00,139.675,139.681,139.675,139.679,34800000.0
2005-03-11 13:01:00,139.687,139.696,139.674,139.674,72399998.0
2005-03-11 13:02:00,139.665,139.684,139.665,139.684,122699998.0
2005-03-11 13:03:00,139.68,139.683,139.675,139.675,42200000.0
2005-03-11 13:04:00,139.682,139.691,139.682,139.691,59899998.0
2005-03-11 13:05:00,139.689,139.692,139.684,139.684,64300002.0
2005-03-11 13:06:00,139.68,139.699,139.68,139.693,88499999.0
2005-03-11 13:07:00,139.69,139.69,139.69,139.69,55200000.0
2005-03-11 13:08:00,139.696,139.704,139.696,139.703,37300001.0
2005-03-11 13:09:00,139.703,139.703,139.687,139.694,71300000.0
2005-03-11 13:10:00,139.691,139.697,139.685,139.685,91200000.0
2005-03-11 13:11:00,139.697,139.697,139.674,139.674,105399999.0
2005-03-11 13:12:00,139.676,139.696,139.676,139.685,71900002.0
2005-03-11 13:13:00,139.692,139.702,139.684,139.684,160899999.0
2005-03-11 13:14:00,139.689,139.7,139.672,139.685,49400000.0
2005-03-11 13:15:00,139.705,139.712,139.694,139.712,202999996.0
2005-03-11 13:16:00,139.71,139.71,139.703,139.707,61799999.0
2005-03-11 13:17:00,139.706,139.708,139.702,139.702,25200000.0
2005-03-11 13:18:00,139.702,139.71,139.698,139.698,59900000.0
2005-03-11 13:19:00,139.697,139.706,139.689,139.689,63400000.0
2005-03-11 13:20:00,139.682,139.702,139.677,139.693,141099996.0
2005-03-11 13:21:00,139.687,139.7,139.682,139.685,40000000.0
2005-03-11 13:22:00,139.692,139.694,139.682,139.683,154000000.0
2005-03-11 13:23:00,139.69,139.692,139.681,139.69,135900000.0
2005-03-11 13:24:00,139.696,139.696,139.681,139.695,71499999.0
2005-03-11 13:25:00,139.695,139.695,139.675,139.675,65599998.0
2005-03-11 13:26:00,139.678,139.68,139.664,139.667,108199998.0
2005-03-11 13:27:00,139.676,139.676,139.668,139.67,40400000.0
2005-03-11 13:28:00,139.648,139.665,139.648,139.665,68700000.0
2005-03-11 13:29:00,139.656,139.668,139.651,139.655,117500001.0
2005-03-11 13:30:00,139.675,139.681,139.662,139.666,85699998.0
2005-03-11 13:31:00,139.679,139.69,139.677,139.686,104799998.0
2005-03-11 13:32:00,139.692,139.706,139.69,139.691,90600001.0
2005-03-11 13:33:00,139.706,139.706,139.695,139.695,92700000.0
2005-03-11 13:34:00,139.69,139.706,139.684,139.69,73000000.0
2005-03-11 13:35:00,139.681,139.699,139.681,139.69,138400000.0
2005-03-11 13:36:00,139.679,139.679,139.671,139.671,27700000.0
2005-03-11 13:37:00,139.678,139.691,139.674,139.684,109900002.0
2005-03-11 13:38:00,139.68,139.68,139.675,139.68,33599999.0
2005-03-11 13:39:00,139.682,139.684,139.659,139.659,73399999.0
2005-03-11 13:40:00,139.658,139.677,139.658,139.659,76700000.0
2005-03-11 13:41:00,139.667,139.667,139.658,139.667,58599999.0
2005-03-11 13:42:00,139.67,139.675,139.67,139.675,90299999.0
2005-03-11 13:43:00,139.678,139.678,139.663,139.663,72700000.0
2005-03-11 13:44:00,139.68,139.68,139.644,139.644,149500001.0
2005-03-11 13:45:00,139.652,139.668,139.639,139.639,119800000.0
2005-03-11 13:46:00,139.648,139.648,139.639,139.639,162400001.0
2005-03-11 13:47:00,139.629,139.65,139.629,139.642,62299999.0
2005-03-11 13:48:00,139.634,139.634,139.629,139.629,22400000.0
2005-03-11 13:49:00,139.61,139.615,139.6,139.615,189800001.0
2005-03-11 13:50:00,139.598,139.615,139.598,139.615,58399999.0
2005-03-11 13:51:00,139.628,139.628,139.621,139.628,20000000.0
2005-03-11 13:52:00,139.629,139.64,139.626,139.626,166300001.0
2005-03-11 13:53:00,139.63,139.638,139.608,139.608,79200001.0
2005-03-11 13:54:00,139.62,139.629,139.62,139.622,60800000.0
2005-03-11 13:55:00,139.621,139.633,139.62,139.62,23200000.0
2005-03-11 13:56:00,139.62,139.635,139.617,139.617,176299998.0
2005-03-11 13:57:00,139.627,139.631,139.612,139.612,112600001.0
2005-03-11 13:58:00,139.625,139.625,139.611,139.614,88700003.0
2005-03-11 13:59:00,139.623,139.633,139.612,139.612,86000002.0
2005-03-11 14:00:00,139.611,139.621,139.605,139.608,116000000.0
2005-03-11 14:01:00,139.616,139.616,139.608,139.614,38100001.0
2005-03-11 14:02:00,139.612,139.612,139.604,139.605,120399997.0
2005-03-11 14:03:00,139.607,139.618,139.6,139.6,77799999.0
2005-03-11 14:04:00,139.602,139.616,139.602,139.608,94800001.0
2005-03-11 14:05:00,139.601,139.604,139.599,139.599,114100001.0
2005-03-11 14:06:00,139.595,139.601,139.585,139.591,69000000.0
2005-03-11 14:07:00,139.575,139.59,139.573,139.573,61600000.0
2005-03-11 14:08:00,139.572,139.598,139.572,139.59,127000002.0
2005-03-11 14:09:00,139.588,139.595,139.583,139.583,90100001.0
2005-03-11 14:10:00,139.589,139.601,139.588,139.593,124600002.0
2005-03-11 14:11:00,139.611,139.611,139.587,139.587,78299999.0
2005-03-11 14:12:00,139.607,139.627,139.607,139.612,96800000.0
2005-03-11 14:13:00,139.63,139.63,139.596,139.601,131100001.0
2005-03-11 14:14:00,139.607,139.608,139.607,139.608,24000000.0
2005-03-11 14:15:00,139.597,139.605,139.593,139.605,100200000.0
2005-03-11 14:16:00,139.607,139.621,139.607,139.612,61100001.0
2005-03-11 14:17:00,139.615,139.62,139.602,139.62,93800002.0
2005-03-11 14:18:00,139.619,139.635,139.613,139.613,68000000.0
2005-03-11 14:19:00,139.632,139.632,139.621,139.625,85800001.0
2005-03-11 14:20:00,139.632,139.638,139.622,139.634,93899998.0
2005-03-11 14:21:00,139.625,139.64,139.616,139.616,62799999.0
2005-03-11 14:22:00,139.625,139.643,139.625,139.626,143399999.0
2005-03-11 14:23:00,139.64,139.652,139.64,139.646,105599999.0
2005-03-11 14:24:00,139.653,139.653,139.634,139.641,44500000.0
2005-03-11 14:25:00,139.64,139.651,139.64,139.649,79700001.0
2005-03-11 14:26:00,139.656,139.662,139.65,139.659,55200000.0
2005-03-11 14:27:00,139.67,139.67,139.638,139.649,120100001.0
2005-03-11 14:28:00,139.648,139.65,139.645,139.65,201700000.0
2005-03-11 14:29:00,139.643,139.65,139.643,139.65,47600000.0
2005-03-11 14:30:00,139.647,139.66,139.64,139.64,31200000.0
2005-03-11 14:31:00,139.645,139.647,139.632,139.632,69199999.0
2005-03-11 14:32:00,139.625,139.635,139.621,139.623,123900001.0
2005-03-11 14:33:00,139.627,139.646,139.627,139.64,28800000.0
2005-03-11 14:34:00,139.628,139.657,139.626,139.653,63000000.0
2005-03-11 14:35:00,139.665,139.665,139.639,139.65,227599999.0
2005-03-11 14:36:00,139.652,139.654,139.63,139.637,116699998.0
2005-03-11 14:37:00,139.647,139.647,139.606,139.612,60299999.0
2005-03-11 14:38:00,139.599,139.622,139.599,139.6,181599997.0
2005-03-11 14:39:00,139.599,139.622,139.599,139.62,206299996.0
2005-03-11 14:40:00,139.623,139.638,139.619,139.638,130499998.0
2005-03-11 14:41:00,139.622,139.642,139.618,139.629,67299999.0
2005-03-11 14:42:00,139.62,139.638,139.62,139.629,98000002.0
2005-03-11 14:43:00,139.628,139.638,139.615,139.615,190000004.0
2005-03-11 14:44:00,139.623,139.63,139.597,139.597,35100000.0
2005-03-11 14:45:00,139.61,139.622,139.601,139.614,135500001.0
2005-03-11 14:46:00,139.629,139.629,139.605,139.605,119900002.0
2005-03-11 14:47:00,139.608,139.616,139.608,139.608,76700000.0
2005-03-11 14:48:00,139.612,139.626,139.607,139.614,87900002.0
2005-03-11 14:49:00,139.612,139.612,139.594,139.594,78699997.0
2005-03-11 14:50:00,139.616,139.616,139.603,139.61,114699999.0
2005-03-11 14:51:00,139.602,139.607,139.588,139.592,76600002.0
2005-03-11 14:52:00,139.587,139.587,139.572,139.574,56800000.0
2005-03-11 14:53:00,139.57,139.587,139.57,139.576,68299999.0
2005-03-11 14:54:00,139.578,139.578,139.567,139.567,60900002.0
2005-03-11 14:55:00,139.578,139.593,139.576,139.578,77800000.0
2005-03-11 14:56:00,139.611,139.615,139.595,139.595,82799999.0
2005-03-11 14:57:00,139.607,139.607,139.587,139.587,34200000.0
2005-03-11 14:58:00,139.596,139.603,139.565,139.565,84999999.0
2005-03-11 14:59:00,139.574,139.585,139.567,139.567,47700002.0
2005-03-11 15:00:00,139.582,139.598,139.582,139.588,59500000.0
2005-03-11 15:01:00,139.597,139.598,139.578,139.58,78200000.0
2005-03-11 15:02:00,139.565,139.577,139.565,139.577,87899999.0
2005-03-11 15:03:00,139.58,139.585,139.575,139.58,112000001.0
2005-03-11 15:04:00,139.582,139.59,139.578,139.578,58300000.0
2005-03-11 15:05:00,139.59,139.603,139.589,139.601,47700000.0
2005-03-11 15:06:00,139.607,139.62,139.596,139.602,101300001.0
2005-03-11 15:07:00,139.61,139.638,139.61,139.638,108599999.0
2005-03-11 15:08:00,139.643,139.654,139.643,139.648,110699998.0
2005-03-11 15:09:00,139.653,139.679,139.653,139.677,75999999.0
2005-03-11 15:10:00,139.682,139.695,139.682,139.69,63499998.0
2005-03-11 15:11:00,139.683,139.685,139.661,139.661,117200000.0
2005-03-11 15:12:00,139.666,139.668,139.653,139.66,147400000.0
2005-03-11 15:13:00,139.658,139.658,139.641,139.643,79800000.0
2005-03-11 15:14:00,139.648,139.652,139.633,139.633,128400000.0
2005-03-11 15:15:00,139.62,139.632,139.62,139.631,102399999.0
2005-03-11 15:16:00,139.632,139.635,139.625,139.626,118300003.0
2005-03-11 15:17:00,139.633,139.635,139.623,139.629,126200000.0
2005-03-11 15:18:00,139.625,139.634,139.594,139.6,138700001.0
2005-03-11 15:19:00,139.601,139.622,139.601,139.615,90300000.0
2005-03-11 15:20:00,139.65,139.691,139.646,139.691,81299999.0
2005-03-11 15:21:00,139.685,139.685,139.653,139.675,71100000.0
2005-03-11 15:22:00,139.675,139.677,139.675,139.677,8800000.0
2005-03-11 15:23:00,139.66,139.66,139.606,139.632,108099999.0
2005-03-11 15:24:00,139.647,139.659,139.604,139.645,122100000.0
2005-03-11 15:25:00,139.667,139.667,139.61,139.643,74100000.0
2005-03-11 15:26:00,139.648,139.665,139.603,139.663,157400002.0
2005-03-11 15:27:00,139.673,139.686,139.656,139.675,84700000.0
2005-03-11 15:28:00,139.702,139.725,139.699,139.725,82800000.0
2005-03-11 15:29:00,139.73,139.757,139.73,139.738,123599999.0
2005-03-11 15:30:00,139.74,139.741,139.548,139.683,136300000.0
2005-03-11 15:31:00,139.718,139.718,139.54,139.684,132600001.0
2005-03-11 15:32:00,139.672,139.721,139.629,139.695,68200001.0
2005-03-11 15:33:00,139.722,139.739,139.658,139.727,99199998.0
2005-03-11 15:34:00,139.733,139.799,139.716,139.792,193299995.0
2005-03-11 15:35:00,139.805,139.85,139.805,139.837,72699999.0
2005-03-11 15:36:00,139.853,139.916,139.853,139.908,114499999.0
2005-03-11 15:37:00,139.923,139.951,139.915,139.943,92100000.0
2005-03-11 15:38:00,139.937,139.944,139.907,139.907,36700000.0
2005-03-11 15:39:00,139.9,139.908,139.849,139.849,78600000.0
2005-03-11 15:40:00,139.87,139.87,139.806,139.806,73900000.0
2005-03-11 15:41:00,139.812,139.812,139.779,139.79,121900000.0
2005-03-11 15:42:00,139.785,139.794,139.754,139.754,62300001.0
2005-03-11 15:43:00,139.735,139.738,139.701,139.712,71900000.0
2005-03-11 15:44:00,139.724,139.74,139.692,139.692,55300000.0
2005-03-11 15:45:00,139.688,139.689,139.679,139.689,61100000.0
2005-03-11 15:46:00,139.703,139.712,139.674,139.674,15200000.0
2005-03-11 15:47:00,139.686,139.701,139.652,139.652,97200000.0
2005-03-11 15:48:00,139.657,139.67,139.642,139.642,30100000.0
2005-03-11 15:49:00,139.643,139.672,139.64,139.646,111799999.0
2005-03-11 15:50:00,139.665,139.675,139.643,139.648,121399999.0
2005-03-11 15:51:00,139.657,139.669,139.642,139.655,219999997.0
2005-03-11 15:52:00,139.663,139.71,139.662,139.701,125299998.0
2005-03-11 15:53:00,139.707,139.719,139.667,139.674,78800000.0
2005-03-11 15:54:00,139.685,139.695,139.644,139.655,60000000.0
2005-03-11 15:55:00,139.661,139.669,139.644,139.656,97700001.0
2005-03-11 15:56:00,139.633,139.633,139.564,139.564,18400000.0
2005-03-11 15:57:00,139.581,139.587,139.553,139.554,76299999.0
2005-03-11 15:58:00,139.526,139.538,139.508,139.523,118700000.0
2005-03-11 15:59:00,139.572,139.58,139.532,139.547,116600001.0
2005-03-11 16:00:00,139.578,139.6,139.575,139.587,132699997.0
2005-03-11 16:01:00,139.622,139.688,139.617,139.682,77699999.0
2005-03-11 16:02:00,139.69,139.721,139.652,139.652,96200000.0
2005-03-11 16:03:00,139.68,139.68,139.637,139.647,89499999.0
2005-03-11 16:04:00,139.65,139.686,139.64,139.67,154400000.0
2005-03-11 16:05:00,139.705,139.737,139.692,139.731,57699999.0
2005-03-11 16:06:00,139.725,139.725,139.626,139.626,36300000.0
2005-03-11 16:07:00,139.638,139.638,139.588,139.601,71999999.0
2005-03-11 16:08:00,139.621,139.68,139.621,139.651,87300000.0
2005-03-11 16:09:00,139.645,139.654,139.632,139.651,77300002.0
2005-03-11 16:10:00,139.668,139.671,139.598,139.603,61100001.0
2005-03-11 16:11:00,139.592,139.616,139.591,139.613,65199999.0
2005-03-11 16:12:00,139.608,139.639,139.607,139.617,97900000.0
2005-03-11 16:13:00,139.657,139.658,139.604,139.616,69500000.0
2005-03-11 16:14:00,139.628,139.645,139.607,139.62,143100003.0
2005-03-11 16:15:00,139.613,139.62,139.585,139.597,188900001.0
2005-03-11 16:16:00,139.59,139.6,139.574,139.574,158599999.0
2005-03-11 16:17:00,139.602,139.627,139.602,139.612,120600000.0
2005-03-11 16:18:00,139.62,139.626,139.608,139.626,56400000.0
2005-03-11 16:19:00,139.625,139.635,139.615,139.626,66900000.0
2005-03-11 16:20:00,139.65,139.65,139.602,139.61,69799999.0
2005-03-11 16:21:00,139.608,139.648,139.606,139.641,109200003.0
2005-03-11 16:22:00,139.638,139.662,139.638,139.642,71400000.0
2005-03-11 16:23:00,139.631,139.662,139.611,139.637,115599999.0
2005-03-11 16:24:00,139.64,139.64,139.613,139.613,120599997.0
2005-03-11 16:25:00,139.605,139.628,139.6,139.603,82800000.0
2005-03-11 16:26:00,139.624,139.633,139.604,139.604,29500000.0
2005-03-11 16:27:00,139.599,139.613,139.599,139.612,75000000.0
2005-03-11 16:28:00,139.613,139.613,139.576,139.576,50300000.0
2005-03-11 16:29:00,139.562,139.576,139.522,139.522,117199999.0
2005-03-11 16:30:00,139.534,139.536,139.519,139.531,140199997.0
2005-03-11 16:31:00,139.52,139.532,139.499,139.508,57500000.0
2005-03-11 16:32:00,139.526,139.579,139.526,139.576,59100001.0
2005-03-11 16:33:00,139.59,139.598,139.579,139.587,67400000.0
2005-03-11 16:34:00,139.592,139.609,139.562,139.562,137599998.0
2005-03-11 16:35:00,139.565,139.568,139.515,139.522,149100001.0
2005-03-11 16:36:00,139.53,139.545,139.49,139.49,104299999.0
2005-03-11 16:37:00,139.522,139.531,139.496,139.504,81700000.0
2005-03-11 16:38:00,139.542,139.542,139.506,139.516,243700002.0
2005-03-11 16:39:00,139.513,139.515,139.475,139.475,63100000.0
2005-03-11 16:40:00,139.474,139.483,139.47,139.483,67399999.0
2005-03-11 16:41:00,139.467,139.48,139.462,139.462,96000001.0
2005-03-11 16:42:00,139.478,139.488,139.464,139.47,42400000.0
2005-03-11 16:43:00,139.482,139.494,139.46,139.46,46800000.0
2005-03-11 16:44:00,139.463,139.476,139.445,139.445,89700001.0
2005-03-11 16:45:00,139.472,139.472,139.444,139.444,127099998.0
2005-03-11 16:46:00,139.458,139.462,139.434,139.434,51700000.0
2005-03-11 16:47:00,139.462,139.465,139.444,139.46,53300000.0
2005-03-11 16:48:00,139.47,139.47,139.448,139.463,58800001.0
2005-03-11 16:49:00,139.466,139.466,139.442,139.45,83500000.0
2005-03-11 16:50:00,139.463,139.497,139.457,139.493,100200001.0
2005-03-11 16:51:00,139.489,139.499,139.48,139.482,113899998.0
2005-03-11 16:52:00,139.482,139.495,139.469,139.469,79899999.0
2005-03-11 16:53:00,139.477,139.491,139.465,139.484,112299999.0
2005-03-11 16:54:00,139.483,139.515,139.481,139.494,68800000.0
2005-03-11 16:55:00,139.477,139.508,139.476,139.5,184400001.0
2005-03-11 16:56:00,139.509,139.509,139.492,139.492,142999999.0
2005-03-11 16:57:00,139.491,139.491,139.468,139.487,54000000.0
2005-03-11 16:58:00,139.492,139.496,139.481,139.491,82200001.0
2005-03-11 16:59:00,139.49,139.491,139.455,139.455,46200000.0
2005-03-11 17:00:00,139.454,139.461,139.442,139.461,103400000.0
2005-03-11 17:01:00,139.465,139.48,139.461,139.471,119200000.0
2005-03-11 17:02:00,139.485,139.497,139.484,139.484,46300000.0
2005-03-11 17:03:00,139.459,139.462,139.442,139.442,162600002.0
2005-03-11 17:04:00,139.46,139.498,139.451,139.498,167600003.0
2005-03-11 17:05:00,139.503,139.559,139.497,139.539,97399999.0
2005-03-11 17:06:00,139.568,139.584,139.554,139.569,119700000.0
2005-03-11 17:07:00,139.604,139.622,139.596,139.621,106500000.0
2005-03-11 17:08:00,139.645,139.646,139.567,139.586,73100000.0
2005-03-11 17:09:00,139.608,139.627,139.607,139.617,108500000.0
2005-03-11 17:10:00,139.624,139.645,139.615,139.639,105400001.0
2005-03-11 17:11:00,139.669,139.675,139.632,139.648,68600000.0
2005-03-11 17:12:00,139.661,139.703,139.661,139.702,87900001.0
2005-03-11 17:13:00,139.705,139.717,139.692,139.702,52900000.0
2005-03-11 17:14:00,139.717,139.72,139.701,139.717,127699999.0
2005-03-11 17:15:00,139.727,139.736,139.713,139.736,124600002.0
2005-03-11 17:16:00,139.753,139.753,139.706,139.743,90800000.0
2005-03-11 17:17:00,139.756,139.756,139.727,139.75,113099999.0
2005-03-11 17:18:00,139.762,139.77,139.74,139.74,114800000.0
2005-03-11 17:19:00,139.755,139.767,139.74,139.756,120900000.0
2005-03-11 17:20:00,139.782,139.808,139.782,139.796,50900000.0
2005-03-11 17:21:00,139.793,139.809,139.772,139.805,114999998.0
2005-03-11 17:22:00,139.787,139.787,139.751,139.77,75200001.0
2005-03-11 17:23:00,139.772,139.772,139.74,139.756,53600000.0
2005-03-11 17:24:00,139.753,139.766,139.741,139.748,164700004.0
2005-03-11 17:25:00,139.75,139.75,139.735,139.735,41000000.0
2005-03-11 17:26:00,139.734,139.74,139.727,139.739,167300001.0
2005-03-11 17:27:00,139.728,139.746,139.724,139.738,115899998.0
2005-03-11 17:28:00,139.745,139.745,139.715,139.715,158899999.0
2005-03-11 17:29:00,139.719,139.732,139.714,139.724,104700000.0
2005-03-11 17:30:00,139.733,139.735,139.72,139.72,41600001.0
2005-03-11 17:31:00,139.725,139.737,139.716,139.737,51200000.0
2005-03-11 17:32:00,139.74,139.74,139.712,139.714,147099999.0
2005-03-11 17:33:00,139.71,139.71,139.691,139.694,109500002.0
2005-03-11 17:34:00,139.715,139.722,139.704,139.714,133600001.0
2005-03-11 17:35:00,139.755,139.794,139.741,139.784,94100001.0
2005-03-11 17:36:00,139.824,139.824,139.792,139.799,65300000.0
2005-03-11 17:37:00,139.785,139.785,139.719,139.766,74100000.0
2005-03-11 17:38:00,139.769,139.773,139.743,139.75,111099999.0
2005-03-11 17:39:00,139.757,139.757,139.727,139.727,45100000.0
2005-03-11 17:40:00,139.733,139.733,139.716,139.716,90500001.0
2005-03-11 17:41:00,139.742,139.742,139.725,139.727,87400000.0
2005-03-11 17:42:00,139.736,139.736,139.716,139.716,82099999.0
2005-03-11 17:43:00,139.726,139.726,139.702,139.702,71999999.0
2005-03-11 17:44:00,139.718,139.732,139.717,139.732,62000001.0
2005-03-11 17:45:00,139.737,139.737,139.716,139.728,66700000.0
2005-03-11 17:46:00,139.732,139.744,139.727,139.74,59999999.0
2005-03-11 17:47:00,139.75,139.755,139.745,139.75,148400002.0
2005-03-11 17:48:00,139.74,139.749,139.721,139.724,155700000.0
2005-03-11 17:49:00,139.7,139.706,139.671,139.683,167199997.0
2005-03-11 17:50:00,139.688,139.698,139.68,139.691,105399999.0
2005-03-11 17:51:00,139.697,139.711,139.686,139.711,155100003.0
2005-03-11 17:52:00,139.743,139.743,139.699,139.715,130999999.0
2005-03-11 17:53:00,139.705,139.718,139.705,139.705,76099999.0
2005-03-11 17:54:00,139.714,139.728,139.688,139.704,167499997.0
2005-03-11 17:55:00,139.709,139.726,139.709,139.716,102199997.0
2005-03-11 17:56:00,139.723,139.723,139.707,139.708,61400000.0
2005-03-11 17:57:00,139.73,139.742,139.724,139.729,106800000.0
2005-03-11 17:58:00,139.75,139.787,139.75,139.771,66000000.0
2005-03-11 17:59:00,139.782,139.88,139.771,139.87,130400001.0
2005-03-11 18:00:00,139.845,139.845,139.75,139.807,99899999.0
2005-03-11 18:01:00,139.814,139.836,139.811,139.829,1429200002.0
2005-03-11 18:02:00,139.838,139.849,139.822,139.83,1984500004.0
2005-03-11 18:03:00,139.91,139.92,139.89,139.91,1362499996.0
2005-03-11 18:04:00,139.82,139.846,139.794,139.83,1362499996.0
2005-03-11 18:05:00,139.858,139.868,139.837,139.847,1737599999.0
2005-03-11 18:06:00,139.858,139.877,139.851,139.856,1283799995.0
2005-03-11 18:07:00,139.863,139.87,139.845,139.856,2083799999.0
2005-03-11 18:08:00,139.88,139.88,139.848,139.863,1498200002.0
2005-03-11 18:09:00,139.863,139.863,139.842,139.842,1606700001.0
2005-03-11 18:10:00,139.85,139.865,139.837,139.85,693699998.0
2005-03-11 18:11:00,139.865,139.888,139.857,139.879,860099995.0
2005-03-11 18:12:00,139.904,139.949,139.902,139.902,887199998.0
2005-03-11 18:13:00,139.908,139.93,139.894,139.905,1350699997.0
2005-03-11 18:14:00,139.905,139.92,139.889,139.894,1340500001.0
2005-03-11 18:15:00,139.908,139.928,139.893,139.893,1558500005.0
2005-03-11 18:16:00,139.89,139.9,139.877,139.877,1584000000.0
2005-03-11 18:17:00,139.887,139.901,139.883,139.888,658799994.0
2005-03-11 18:18:00,139.893,139.895,139.86,139.86,485100003.0
2005-03-11 18:19:00,139.853,139.865,139.822,139.822,823400007.0
2005-03-11 18:20:00,139.825,139.835,139.807,139.831,1596700003.0
2005-03-11 18:21:00,139.828,139.844,139.816,139.828,1113099996.0
2005-03-11 18:22:00,139.828,139.837,139.811,139.811,1048199997.0
2005-03-11 18:23:00,139.814,139.846,139.814,139.827,1756100000.0
2005-03-11 18:24:00,139.829,139.846,139.823,139.83,1088399996.0
2005-03-11 18:25:00,139.832,139.847,139.815,139.815,1000300005.0
2005-03-11 18:26:00,139.832,139.856,139.821,139.822,861200002.0
2005-03-11 18:27:00,139.838,139.838,139.812,139.832,547099999.0
2005-03-11 18:28:00,139.839,139.846,139.813,139.813,851499995.0
2005-03-11 18:29:00,139.82,139.837,139.807,139.809,743100002.0
2005-03-11 18:30:00,139.82,139.82,139.793,139.794,370300001.0
2005-03-11 18:31:00,139.805,139.822,139.799,139.805,837400005.0
2005-03-11 18:32:00,139.802,139.829,139.796,139.8,1504799987.0
2005-03-11 18:33:00,139.821,139.838,139.81,139.833,1633800004.0
2005-03-11 18:34:00,139.847,139.869,139.841,139.848,1087099999.0
2005-03-11 18:35:00,139.856,139.869,139.821,139.828,1115999994.0
2005-03-11 18:36:00,139.837,139.838,139.809,139.809,653499996.0
2005-03-11 18:37:00,139.805,139.809,139.792,139.795,555300001.0
2005-03-11 18:38:00,139.815,139.829,139.794,139.821,434799997.0
2005-03-11 18:39:00,139.834,139.834,139.796,139.818,433599991.0
2005-03-11 18:40:00,139.82,139.849,139.817,139.83,1160100002.0
2005-03-11 18:41:00,139.833,139.844,139.826,139.828,330200001.0
2005-03-11 18:42:00,139.843,139.843,139.813,139.813,653800001.0
2005-03-11 18:43:00,139.812,139.836,139.812,139.813,277799999.0
2005-03-11 18:44:00,139.827,139.856,139.822,139.845,385899997.0
2005-03-11 18:45:00,139.846,139.848,139.828,139.831,284099999.0
2005-03-11 18:46:00,139.845,139.875,139.835,139.875,605800003.0
2005-03-11 18:47:00,139.881,139.901,139.881,139.887,109000000.0
2005-03-11 18:48:00,139.892,139.909,139.885,139.893,541899995.0
2005-03-11 18:49:00,139.905,139.914,139.9,139.902,602199999.0
2005-03-11 18:50:00,139.904,139.92,139.898,139.903,678300001.0
2005-03-11 18:51:00,139.9,139.911,139.893,139.893,536099996.0
2005-03-11 18:52:00,139.915,139.941,139.895,139.924,696699997.0
2005-03-11 18:53:00,139.927,139.949,139.927,139.93,999999990.0
2005-03-11 18:54:00,139.942,139.951,139.921,139.927,922499997.0
2005-03-11 18:55:00,139.935,139.948,139.924,139.933,986000002.0
2005-03-11 18:56:00,139.943,139.948,139.927,139.927,420800000.0
2005-03-11 18:57:00,139.93,139.943,139.923,139.935,477500000.0
2005-03-11 18:58:00,139.931,139.941,139.917,139.917,677999993.0
2005-03-11 18:59:00,139.914,139.914,139.831,139.888,785299994.0
2005-03-11 19:00:00,139.905,139.913,139.9,139.907,297100002.0
2005-03-11 19:01:00,139.912,139.92,139.909,139.911,304399997.0
2005-03-11 19:02:00,139.905,139.906,139.881,139.89,324300001.0
2005-03-11 19:03:00,139.895,139.919,139.889,139.907,657100004.0
2005-03-11 19:04:00,139.918,139.921,139.905,139.911,384800001.0
2005-03-11 19:05:00,139.912,139.92,139.892,139.892,624600002.0
2005-03-11 19:06:00,139.904,139.918,139.898,139.908,886199998.0
2005-03-11 19:07:00,139.904,139.929,139.904,139.923,998500004.0
2005-03-11 19:08:00,139.947,139.952,139.93,139.94,656799995.0
2005-03-11 19:09:00,139.942,139.945,139.919,139.921,668499998.0
2005-03-11 19:10:00,139.935,139.935,139.91,139.913,131700000.0
2005-03-11 19:11:00,139.924,139.924,139.888,139.888,383499997.0
2005-03-11 19:12:00,139.899,139.904,139.892,139.904,387399999.0
2005-03-11 19:13:00,139.904,139.904,139.893,139.903,107499999.0
2005-03-11 19:14:00,139.9,139.905,139.897,139.9,323500002.0
2005-03-11 19:15:00,139.891,139.938,139.891,139.928,987400006.0
2005-03-11 19:16:00,139.946,139.946,139.905,139.925,336200001.0
2005-03-11 19:17:00,139.937,139.942,139.928,139.928,658700000.0
2005-03-11 19:18:00,139.933,139.958,139.932,139.94,322200002.0
2005-03-11 19:19:00,139.945,139.945,139.915,139.915,785999993.0
2005-03-11 19:20:00,139.918,139.93,139.906,139.906,337600003.0
2005-03-11 19:21:00,139.915,139.927,139.895,139.895,429299999.0
2005-03-11 19:22:00,139.912,139.912,139.883,139.884,159799998.0
2005-03-11 19:23:00,139.919,139.919,139.885,139.89,1099699997.0
2005-03-11 19:24:00,139.937,139.937,139.909,139.927,773099995.0
2005-03-11 19:25:00,139.927,139.935,139.918,139.922,676599998.0
2005-03-11 19:26:00,139.929,139.945,139.923,139.935,982200003.0
2005-03-11 19:27:00,139.934,139.938,139.921,139.933,628300000.0
2005-03-11 19:28:00,139.942,139.954,139.935,139.941,522399997.0
2005-03-11 19:29:00,139.952,140.023,139.947,139.962,336299996.0
2005-03-11 19:30:00,139.963,139.963,139.89,139.936,561000000.0
2005-03-11 19:31:00,139.94,139.94,139.863,139.863,643799997.0
2005-03-11 19:32:00,139.87,139.881,139.855,139.855,997900003.0
2005-03-11 19:33:00,139.842,139.844,139.781,139.808,590799997.0
2005-03-11 19:34:00,139.813,139.822,139.806,139.81,939499998.0
2005-03-11 19:35:00,139.811,139.835,139.811,139.827,592900001.0
2005-03-11 19:36:00,139.857,139.875,139.845,139.867,513800003.0
2005-03-11 19:37:00,139.886,139.897,139.876,139.876,77300000.0
2005-03-11 19:38:00,139.894,139.911,139.893,139.9,577900002.0
2005-03-11 19:39:00,139.924,139.931,139.904,139.908,964499999.0
2005-03-11 19:40:00,139.907,139.915,139.893,139.895,492899998.0
2005-03-11 19:41:00,139.925,139.926,139.891,139.895,721299998.0
2005-03-11 19:42:00,139.914,139.914,139.886,139.897,469199998.0
2005-03-11 19:43:00,139.912,139.919,139.893,139.893,189000001.0
2005-03-11 19:44:00,139.906,139.936,139.906,139.911,530200001.0
2005-03-11 19:45:00,139.912,139.922,139.912,139.913,200100002.0
2005-03-11 19:46:00,139.92,139.953,139.905,139.928,465899998.0
2005-03-11 19:47:00,139.937,139.942,139.92,139.92,160899998.0
2005-03-11 19:48:00,139.911,139.923,139.894,139.894,778500009.0
2005-03-11 19:49:00,139.892,139.903,139.888,139.9,213500000.0
2005-03-11 19:50:00,139.899,139.907,139.893,139.907,328899998.0
2005-03-11 19:51:00,139.898,139.907,139.892,139.892,403800002.0
2005-03-11 19:52:00,139.89,139.895,139.885,139.885,472199996.0
2005-03-11 19:53:00,139.892,139.914,139.884,139.888,498299997.0
2005-03-11 19:54:00,139.906,139.913,139.886,139.899,415099999.0
2005-03-11 19:55:00,139.895,139.909,139.886,139.898,206199997.0
2005-03-11 19:56:00,139.902,139.915,139.893,139.893,371600002.0
2005-03-11 19:57:00,139.885,139.903,139.885,139.893,595600002.0
2005-03-11 19:58:00,139.886,139.902,139.882,139.883,598800000.0
2005-03-11 19:59:00,139.883,139.899,139.881,139.881,622000003.0
2005-03-11 20:00:00,139.901,139.901,139.882,139.882,244800002.0
2005-03-11 20:01:00,139.89,139.9,139.878,139.882,341500001.0
2005-03-11 20:02:00,139.882,139.895,139.882,139.89,210400000.0
2005-03-11 20:03:00,139.894,139.897,139.88,139.89,167099997.0
2005-03-11 20:04:00,139.89,139.893,139.881,139.89,479299998.0
2005-03-11 20:05:00,139.895,139.916,139.889,139.9,560999996.0
2005-03-11 20:06:00,139.895,139.901,139.886,139.89,645999997.0
2005-03-11 20:07:00,139.885,139.898,139.883,139.883,315700000.0
2005-03-11 20:08:00,139.881,139.891,139.88,139.881,549599999.0
2005-03-11 20:09:00,139.881,139.89,139.876,139.887,293899999.0
2005-03-11 20:10:00,139.88,139.885,139.875,139.88,350999998.0
2005-03-11 20:11:00,139.904,139.904,139.886,139.898,837799998.0
2005-03-11 20:12:00,139.896,139.916,139.896,139.902,1008199992.0
2005-03-11 20:13:00,139.913,139.935,139.91,139.91,280700001.0
2005-03-11 20:14:00,139.912,139.912,139.882,139.893,427000003.0
2005-03-11 20:15:00,139.895,139.897,139.88,139.885,858599998.0
2005-03-11 20:16:00,139.881,139.891,139.869,139.869,424999998.0
2005-03-11 20:17:00,139.875,139.886,139.871,139.871,383199996.0
2005-03-11 20:18:00,139.888,139.888,139.865,139.865,216200000.0
2005-03-11 20:19:00,139.885,139.885,139.856,139.858,501400003.0
2005-03-11 20:20:00,139.862,139.884,139.862,139.872,218900001.0
2005-03-11 20:21:00,139.856,139.877,139.819,139.875,449999996.0
2005-03-11 20:22:00,139.887,139.887,139.857,139.857,419500004.0
2005-03-11 20:23:00,139.853,139.882,139.853,139.872,509600002.0
2005-03-11 20:24:00,139.856,139.885,139.856,139.885,157400000.0
2005-03-11 20:25:00,139.886,139.887,139.864,139.864,442900003.0
2005-03-11 20:26:00,139.858,139.863,139.848,139.858,417599995.0
2005-03-11 20:27:00,139.862,139.886,139.862,139.865,684099997.0
2005-03-11 20:28:00,139.858,139.871,139.856,139.857,966999998.0
2005-03-11 20:29:00,139.847,139.86,139.817,139.817,1189100000.0
2005-03-11 20:30:00,139.857,139.868,139.826,139.847,1935799993.0
2005-03-11 20:31:00,139.852,139.861,139.843,139.843,1202400001.0
2005-03-11 20:32:00,139.863,139.863,139.84,139.852,1022799996.0
2005-03-11 20:33:00,139.844,139.859,139.817,139.836,452699992.0
2005-03-11 20:34:00,139.843,139.879,139.839,139.842,333200001.0
2005-03-11 20:35:00,139.851,139.864,139.841,139.855,291200000.0
2005-03-11 20:36:00,139.863,139.868,139.846,139.855,554300002.0
2005-03-11 20:37:00,139.857,139.857,139.843,139.843,440100001.0
2005-03-11 20:38:00,139.841,139.841,139.825,139.83,683800003.0
2005-03-11 20:39:00,139.836,139.854,139.823,139.824,755400002.0
2005-03-11 20:40:00,139.828,139.853,139.828,139.835,875000000.0
2005-03-11 20:41:00,139.826,139.844,139.821,139.822,410999996.0
2005-03-11 20:42:00,139.825,139.826,139.794,139.811,295600002.0
2005-03-11 20:43:00,139.81,139.815,139.8,139.808,511300000.0
2005-03-11 20:44:00,139.81,139.824,139.806,139.813,593199998.0
2005-03-11 20:45:00,139.82,139.836,139.814,139.814,908900008.0
2005-03-11 20:46:00,139.834,139.844,139.816,139.816,667599994.0
2005-03-11 20:47:00,139.805,139.815,139.803,139.805,703700003.0
2005-03-11 20:48:00,139.812,139.84,139.812,139.818,542199997.0
2005-03-11 20:49:00,139.837,139.837,139.817,139.819,432500002.0
2005-03-11 20:50:00,139.81,139.815,139.803,139.805,1165599991.0
2005-03-11 20:51:00,139.808,139.818,139.808,139.812,416399998.0
2005-03-11 20:52:00,139.815,139.827,139.815,139.819,218500001.0
2005-03-11 20:53:00,139.827,139.833,139.809,139.833,995200004.0
2005-03-11 20:54:00,139.826,139.826,139.814,139.817,261699996.0
2005-03-11 20:55:00,139.812,139.827,139.808,139.815,765500000.0
2005-03-11 20:56:00,139.815,139.825,139.813,139.815,948899998.0
2005-03-11 20:57:00,139.815,139.834,139.81,139.81,911700003.0
2005-03-11 20:58:00,139.811,139.825,139.798,139.798,1066200001.0
2005-03-11 20:59:00,139.793,139.806,139.765,139.775,1304699996.0
2005-03-11 21:00:00,139.79,139.798,139.76,139.789,1156699997.0
2005-03-11 21:01:00,139.795,139.802,139.77,139.788,858400000.0
2005-03-11 21:02:00,139.759,139.769,139.736,139.736,583500000.0
2005-03-11 21:03:00,139.738,139.766,139.737,139.737,841699994.0
2005-03-11 21:04:00,139.762,139.766,139.73,139.738,516600003.0
2005-03-11 21:05:00,139.746,139.782,139.746,139.765,536500001.0
2005-03-11 21:06:00,139.777,139.785,139.754,139.754,567499996.0
2005-03-11 21:07:00,139.759,139.766,139.741,139.755,536399997.0
2005-03-11 21:08:00,139.763,139.78,139.748,139.748,379699996.0
2005-03-11 21:09:00,139.755,139.755,139.75,139.75,138599999.0
2005-03-11 21:10:00,139.753,139.761,139.75,139.753,301699999.0
2005-03-11 21:11:00,139.757,139.767,139.753,139.754,271099999.0
2005-03-11 21:12:00,139.752,139.764,139.745,139.745,397899999.0
2005-03-11 21:13:00,139.761,139.77,139.746,139.762,670900000.0
2005-03-11 21:14:00,139.76,139.765,139.752,139.76,627700002.0
2005-03-11 21:15:00,139.767,139.804,139.767,139.79,730300003.0
2005-03-11 21:16:00,139.796,139.812,139.788,139.81,472000000.0
2005-03-11 21:17:00,139.812,139.821,139.807,139.816,613400000.0
2005-03-11 21:18:00,139.815,139.815,139.802,139.812,232799999.0
2005-03-11 21:19:00,139.815,139.826,139.812,139.813,369300002.0
2005-03-11 21:20:00,139.808,139.815,139.793,139.793,1329899993.0
2005-03-11 21:21:00,139.795,139.805,139.786,139.794,649100003.0
2005-03-11 21:22:00,139.803,139.815,139.795,139.803,925899996.0
2005-03-11 21:23:00,139.802,139.813,139.801,139.803,610700004.0
2005-03-11 21:24:00,139.795,139.805,139.788,139.791,527100000.0
2005-03-11 21:25:00,139.794,139.813,139.79,139.795,769199998.0
2005-03-11 21:26:00,139.791,139.791,139.768,139.781,391800001.0
2005-03-11 21:27:00,139.785,139.802,139.781,139.799,271800001.0
2005-03-11 21:28:00,139.795,139.805,139.795,139.8,55200000.0
2005-03-11 21:29:00,139.804,139.812,139.79,139.797,221700001.0
2005-03-11 21:30:00,139.802,139.81,139.799,139.8,331200000.0
2005-03-11 21:31:00,139.796,139.808,139.796,139.808,68400000.0
2005-03-11 21:32:00,139.812,139.823,139.808,139.813,580899997.0
2005-03-11 21:33:00,139.81,139.816,139.804,139.804,213599998.0
2005-03-11 21:34:00,139.8,139.804,139.794,139.799,366000003.0
2005-03-11 21:35:00,139.803,139.812,139.799,139.799,249400001.0
2005-03-11 21:36:00,139.802,139.813,139.797,139.797,144400000.0
2005-03-11 21:37:00,139.8,139.805,139.798,139.798,71500000.0
2005-03-11 21:38:00,139.796,139.796,139.777,139.794,141300001.0
2005-03-11 21:39:00,139.778,139.785,139.767,139.785,200000001.0
2005-03-11 21:40:00,139.789,139.789,139.779,139.779,297600003.0
2005-03-11 21:41:00,139.775,139.775,139.765,139.773,79400000.0
2005-03-11 21:42:00,139.785,139.792,139.774,139.792,261199998.0
2005-03-11 21:43:00,139.789,139.793,139.778,139.781,300799999.0
2005-03-11 21:44:00,139.779,139.785,139.766,139.768,622599994.0
2005-03-11 21:45:00,139.782,139.803,139.774,139.795,257899997.0
2005-03-11 21:46:00,139.801,139.816,139.787,139.805,513699992.0
2005-03-11 21:47:00,139.819,139.819,139.796,139.808,398900001.0
2005-03-11 21:48:00,139.802,139.823,139.802,139.823,124199999.0
2005-03-11 21:49:00,139.82,139.822,139.804,139.819,154999997.0
2005-03-11 21:50:00,139.842,139.842,139.809,139.809,117299998.0
2005-03-11 21:51:00,139.818,139.85,139.818,139.849,131300001.0
2005-03-11 21:52:00,139.85,139.875,139.85,139.874,113500000.0
2005-03-11 21:53:00,139.857,139.857,139.811,139.815,47800001.0
2005-03-11 21:54:00,139.825,139.826,139.814,139.814,50300000.0
2005-03-11 21:55:00,139.817,139.817,139.805,139.806,134699997.0
2005-03-11 21:56:00,139.828,139.836,139.819,139.827,68000000.0
2005-03-11 21:57:00,139.83,139.834,139.798,139.817,112700001.0
2005-03-11 21:58:00,139.816,139.833,139.81,139.819,80000000.0
2005-03-11 21:59:00,139.835,139.835,139.813,139.819,149999998.0
2005-03-11 22:00:00,139.821,139.848,139.816,139.827,252599999.0
2005-03-11 22:01:00,139.835,139.835,139.816,139.816,351499999.0
2005-03-11 22:02:00,139.829,139.832,139.813,139.813,420999998.0
2005-03-11 22:03:00,139.813,139.829,139.813,139.813,146899998.0
2005-03-11 22:04:00,139.815,139.819,139.786,139.81,218400002.0
2005-03-11 22:05:00,139.784,139.799,139.774,139.78,78899999.0
2005-03-11 22:06:00,139.787,139.803,139.787,139.793,80100000.0
2005-03-11 22:07:00,139.793,139.794,139.787,139.792,81000000.0
2005-03-11 22:08:00,139.8,139.8,139.784,139.788,126000000.0
2005-03-11 22:09:00,139.785,139.791,139.772,139.789,86600000.0
2005-03-11 22:10:00,139.795,139.8,139.786,139.791,146000000.0
2005-03-11 22:11:00,139.786,139.806,139.782,139.798,149000000.0
2005-03-11 22:12:00,139.798,139.805,139.798,139.8,138400002.0
2005-03-11 22:13:00,139.8,139.808,139.795,139.803,176999998.0
2005-03-11 22:14:00,139.813,139.813,139.798,139.798,107199999.0
2005-03-11 22:15:00,139.811,139.831,139.805,139.805,133200000.0
2005-03-11 22:16:00,139.82,139.826,139.8,139.807,104700000.0
2005-03-11 22:17:00,139.806,139.806,139.788,139.79,89500001.0
2005-03-11 22:18:00,139.783,139.802,139.783,139.79,106999999.0
2005-03-11 22:19:00,139.779,139.786,139.773,139.786,70400000.0
2005-03-11 22:20:00,139.794,139.805,139.794,139.798,108999999.0
2005-03-11 22:21:00,139.81,139.813,139.795,139.798,129700000.0
2005-03-11 22:22:00,139.819,139.819,139.797,139.807,136500000.0
2005-03-11 22:23:00,139.815,139.84,139.811,139.821,252199999.0
2005-03-11 22:24:00,139.846,139.846,139.82,139.82,54200000.0
2005-03-11 22:25:00,139.817,139.829,139.798,139.798,219800001.0
2005-03-11 22:26:00,139.804,139.825,139.804,139.81,105599999.0
2005-03-11 22:27:00,139.807,139.821,139.796,139.809,516200003.0
2005-03-11 22:28:00,139.819,139.819,139.79,139.79,307000001.0
2005-03-11 22:29:00,139.805,139.831,139.805,139.808,77000000.0
2005-03-11 22:30:00,139.824,139.841,139.808,139.827,113900000.0
2005-03-11 22:31:00,139.83,139.83,139.79,139.793,125199999.0
2005-03-11 22:32:00,139.815,139.815,139.786,139.811,172899999.0
2005-03-11 22:33:00,139.834,139.834,139.803,139.82,297200005.0
2005-03-11 22:34:00,139.825,139.825,139.799,139.81,284700000.0
2005-03-11 22:35:00,139.81,139.81,139.784,139.784,98799999.0
2005-03-11 22:36:00,139.786,139.8,139.786,139.787,307599998.0
2005-03-11 22:37:00,139.788,139.803,139.787,139.803,201799999.0
2005-03-11 22:38:00,139.802,139.809,139.797,139.797,164700002.0
2005-03-11 22:39:00,139.803,139.808,139.798,139.804,279100000.0
2005-03-11 22:40:00,139.807,139.817,139.805,139.812,425000000.0
2005-03-11 22:41:00,139.817,139.817,139.795,139.795,144600000.0
2005-03-11 22:42:00,139.813,139.822,139.807,139.807,275800002.0
2005-03-11 22:43:00,139.823,139.829,139.805,139.809,115899998.0
2005-03-11 22:44:00,139.832,139.836,139.814,139.814,224300000.0
2005-03-11 22:45:00,139.811,139.82,139.802,139.804,302099997.0
2005-03-11 22:46:00,139.835,139.839,139.832,139.834,164500002.0
2005-03-11 22:47:00,139.839,139.839,139.828,139.828,137400004.0
2005-03-11 22:48:00,139.825,139.83,139.82,139.825,310399997.0
2005-03-11 22:49:00,139.858,139.858,139.835,139.851,201100002.0
2005-03-11 22:50:00,139.853,139.864,139.831,139.831,159600003.0
2005-03-11 22:51:00,139.825,139.83,139.822,139.825,236900001.0
2005-03-11 22:52:00,139.825,139.83,139.82,139.83,134399999.0
2005-03-11 22:53:00,139.827,139.836,139.818,139.818,245299998.0
2005-03-11 22:54:00,139.842,139.85,139.829,139.849,121999999.0
2005-03-11 22:55:00,139.85,139.869,139.85,139.868,123799999.0
2005-03-11 22:56:00,139.875,139.875,139.832,139.871,160400000.0
2005-03-11 22:57:00,139.874,139.875,139.867,139.867,146800001.0
2005-03-11 22:58:00,139.872,139.878,139.868,139.868,131100000.0
2005-03-11 22:59:00,139.873,139.875,139.853,139.858,271099997.0
2005-03-11 23:00:00,139.878,139.885,139.878,139.88,59700000.0
2005-03-11 23:01:00,139.889,139.893,139.877,139.884,74300001.0
2005-03-11 23:02:00,139.88,139.895,139.88,139.88,213200003.0
2005-03-11 23:03:00,139.895,139.906,139.89,139.893,125399999.0
2005-03-11 23:04:00,139.9,139.908,139.885,139.885,101400000.0
2005-03-11 23:05:00,139.901,139.909,139.865,139.883,87399999.0
2005-03-11 23:06:00,139.9,139.907,139.892,139.894,147000002.0
2005-03-11 23:07:00,139.9,139.906,139.893,139.905,107900001.0
2005-03-11 23:08:00,139.897,139.905,139.896,139.902,37400000.0
2005-03-11 23:09:00,139.905,139.905,139.867,139.867,76399999.0
2005-03-11 23:10:00,139.892,139.905,139.869,139.9,154900001.0
2005-03-11 23:11:00,139.922,139.923,139.889,139.902,151000001.0
2005-03-11 23:12:00,139.917,139.917,139.873,139.873,154200000.0
2005-03-11 23:13:00,139.873,139.886,139.862,139.862,113400003.0
2005-03-11 23:14:00,139.88,139.88,139.863,139.863,68100000.0
2005-03-11 23:15:00,139.864,139.87,139.842,139.842,39200000.0
2005-03-11 23:16:00,139.834,139.873,139.834,139.873,96600001.0
2005-03-11 23:17:00,139.88,139.885,139.88,139.885,97599999.0
2005-03-11 23:18:00,139.867,139.867,139.845,139.866,79900000.0
2005-03-11 23:19:00,139.868,139.868,139.843,139.857,107799998.0
2005-03-11 23:20:00,139.862,139.862,139.845,139.845,76600000.0
2005-03-11 23:21:00,139.853,139.86,139.845,139.859,25400000.0
2005-03-11 23:22:00,139.863,139.887,139.861,139.872,165799998.0
2005-03-11 23:23:00,139.873,139.898,139.873,139.89,113599999.0
2005-03-11 23:24:00,139.866,139.885,139.866,139.869,81799999.0
2005-03-11 23:25:00,139.889,139.904,139.883,139.904,75099998.0
2005-03-11 23:26:00,139.88,139.88,139.779,139.88,156600000.0
2005-03-11 23:27:00,139.916,139.916,139.785,139.904,199800000.0
2005-03-11 23:28:00,139.862,139.876,139.769,139.876,77600000.0
2005-03-11 23:29:00,139.914,139.924,139.908,139.917,125500001.0
2005-03-11 23:30:00,139.915,139.915,139.907,139.907,85300001.0
2005-03-11 23:31:00,139.908,139.908,139.901,139.901,93300001.0
2005-03-11 23:32:00,139.894,139.894,139.886,139.886,37599999.0
2005-03-11 23:33:00,139.88,139.895,139.88,139.895,75099998.0
2005-03-11 23:34:00,139.897,139.902,139.892,139.892,61500000.0
2005-03-11 23:35:00,139.845,139.859,139.746,139.859,113400000.0
2005-03-11 23:36:00,139.877,139.893,139.877,139.88,59100000.0
2005-03-11 23:37:00,139.873,139.873,139.822,139.822,81000001.0
2005-03-11 23:38:00,139.825,139.836,139.82,139.825,142199999.0
2005-03-11 23:39:00,139.851,139.86,139.844,139.86,49600000.0
2005-03-11 23:40:00,139.858,139.858,139.843,139.843,60000001.0
2005-03-11 23:41:00,139.848,139.855,139.836,139.855,74800001.0
2005-03-11 23:42:00,139.873,139.873,139.872,139.872,9600000.0
2005-03-11 23:43:00,139.892,139.892,139.884,139.885,24800000.0
2005-03-11 23:44:00,139.876,139.891,139.876,139.877,67200000.0
2005-03-11 23:45:00,139.888,139.888,139.874,139.874,52700000.0
2005-03-11 23:46:00,139.861,139.878,139.861,139.864,97099998.0
2005-03-11 23:47:00,139.868,139.875,139.865,139.87,92400000.0
2005-03-11 23:48:00,139.865,139.87,139.859,139.862,82000000.0
2005-03-11 23:49:00,139.862,139.866,139.854,139.854,80000002.0
2005-03-11 23:50:00,139.864,139.872,139.864,139.864,75899999.0
2005-03-11 23:51:00,139.859,139.876,139.855,139.855,118599999.0
2005-03-11 23:52:00,139.869,139.905,139.869,139.892,72400000.0
2005-03-11 23:53:00,139.861,139.879,139.861,139.878,70400001.0
2005-03-11 23:54:00,139.839,139.864,139.754,139.864,74800000.0
2005-03-11 23:55:00,139.751,139.892,139.751,139.89,51600000.0
2005-03-11 23:56:00,139.899,139.912,139.899,139.912,99100000.0
2005-03-11 23:57:00,139.923,139.923,139.914,139.917,65799998.0
2005-03-11 23:58:00,139.902,139.902,139.898,139.898,11200000.0
2005-03-11 23:59:00,139.9,139.926,139.886,139.926,147000001.0
2005-03-14 00:00:00,139.757,139.775,139.742,139.75,203199997.0
2005-03-14 00:01:00,139.764,139.788,139.755,139.781,168099995.0
2005-03-14 00:02:00,139.783,139.787,139.767,139.773,87800001.0
2005-03-14 00:03:00,139.775,139.781,139.759,139.772,135799999.0
2005-03-14 00:04:00,139.788,139.828,139.786,139.828,104800000.0
2005-03-14 00:05:00,139.83,139.862,139.83,139.862,81200001.0
2005-03-14 00:06:00,139.838,139.864,139.834,139.853,118300001.0
2005-03-14 00:07:00,139.848,139.858,139.841,139.856,67000000.0
2005-03-14 00:08:00,139.833,139.863,139.833,139.863,72500000.0
2005-03-14 00:09:00,139.865,139.865,139.853,139.859,75500000.0
2005-03-14 00:10:00,139.857,139.874,139.857,139.864,107600000.0
2005-03-14 00:11:00,139.855,139.868,139.833,139.857,70499999.0
2005-03-14 00:12:00,139.86,139.895,139.858,139.882,126299999.0
2005-03-14 00:13:00,139.86,139.883,139.86,139.883,80599997.0
2005-03-14 00:14:00,139.858,139.873,139.85,139.855,111000001.0
2005-03-14 00:15:00,139.847,139.847,139.798,139.805,75200000.0
2005-03-14 00:16:00,139.82,139.825,139.791,139.807,150900000.0
2005-03-14 00:17:00,139.797,139.819,139.797,139.818,83200000.0
2005-03-14 00:18:00,139.805,139.818,139.798,139.81,36000000.0
2005-03-14 00:19:00,139.815,139.834,139.81,139.833,56100000.0
2005-03-14 00:20:00,139.818,139.833,139.814,139.822,147799998.0
2005-03-14 00:21:00,139.802,139.802,139.772,139.777,58699999.0
2005-03-14 00:22:00,139.783,139.807,139.783,139.793,60999999.0
2005-03-14 00:23:00,139.8,139.8,139.785,139.792,209099997.0
2005-03-14 00:24:00,139.782,139.815,139.781,139.8,60400000.0
2005-03-14 00:25:00,139.812,139.821,139.798,139.802,136099998.0
2005-03-14 00:26:00,139.788,139.806,139.785,139.806,50400001.0
2005-03-14 00:27:00,139.825,139.839,139.816,139.836,223100001.0
2005-03-14 00:28:00,139.825,139.866,139.822,139.862,75099999.0
2005-03-14 00:29:00,139.887,139.889,139.867,139.867,85699999.0
2005-03-14 00:30:00,139.859,139.907,139.859,139.9,44700000.0
2005-03-14 00:31:00,139.893,139.93,139.884,139.927,76600000.0
2005-03-14 00:32:00,139.916,139.929,139.916,139.929,45700000.0
2005-03-14 00:33:00,139.895,139.933,139.895,139.933,122800003.0
2005-03-14 00:34:00,139.928,139.928,139.878,139.878,111499999.0
2005-03-14 00:35:00,139.89,139.902,139.878,139.902,44800000.0
2005-03-14 00:36:00,139.883,139.89,139.874,139.875,109599999.0
2005-03-14 00:37:00,139.909,139.909,139.883,139.895,92899999.0
2005-03-14 00:38:00,139.907,139.918,139.877,139.877,79899999.0
2005-03-14 00:39:00,139.882,139.905,139.882,139.905,46400000.0
2005-03-14 00:40:00,139.895,139.902,139.892,139.902,54600001.0
2005-03-14 00:41:00,139.892,139.896,139.883,139.892,169600000.0
2005-03-14 00:42:00,139.884,139.905,139.877,139.895,84000000.0
2005-03-14 00:43:00,139.897,139.897,139.873,139.885,121900001.0
2005-03-14 00:44:00,139.906,139.906,139.889,139.898,57100000.0
2005-03-14 00:45:00,139.902,139.927,139.902,139.926,84699998.0
2005-03-14 00:46:00,139.886,139.892,139.886,139.886,54599999.0
2005-03-14 00:47:00,139.89,139.9,139.877,139.886,103500000.0
2005-03-14 00:48:00,139.887,139.921,139.887,139.921,94300000.0
2005-03-14 00:49:00,139.89,139.91,139.89,139.893,74400001.0
2005-03-14 00:50:00,139.886,139.895,139.86,139.895,121800003.0
2005-03-14 00:51:00,139.915,139.923,139.901,139.919,99699998.0
2005-03-14 00:52:00,139.896,139.913,139.892,139.908,85800000.0
2005-03-14 00:53:00,139.889,139.906,139.889,139.906,66400000.0
2005-03-14 00:54:00,139.887,139.916,139.887,139.908,160899998.0
2005-03-14 00:55:00,139.893,139.916,139.893,139.906,172800001.0
2005-03-14 00:56:00,139.898,139.908,139.884,139.884,96700000.0
2005-03-14 00:57:00,139.882,139.904,139.882,139.904,109700001.0
2005-03-14 00:58:00,139.9,139.908,139.9,139.905,72999999.0
2005-03-14 00:59:00,139.902,139.907,139.879,139.879,85200000.0
2005-03-14 01:00:00,139.882,139.898,139.866,139.869,85400001.0
2005-03-14 01:01:00,139.872,139.879,139.87,139.879,150599998.0
2005-03-14 01:02:00,139.887,139.91,139.887,139.898,114799999.0
2005-03-14 01:03:00,139.903,139.934,139.892,139.924,92699999.0
2005-03-14 01:04:00,139.93,139.93,139.83,139.83,157499999.0
2005-03-14 01:05:00,139.89,139.89,139.822,139.824,45199999.0
2005-03-14 01:06:00,139.821,139.821,139.806,139.806,13600000.0
2005-03-14 01:07:00,139.82,139.83,139.806,139.83,109099998.0
2005-03-14 01:08:00,139.837,139.852,139.837,139.85,149899996.0
2005-03-14 01:09:00,139.846,139.846,139.835,139.845,90499999.0
2005-03-14 01:10:00,139.822,139.867,139.822,139.855,178500000.0
2005-03-14 01:11:00,139.847,139.847,139.79,139.79,51700000.0
2005-03-14 01:12:00,139.788,139.789,139.782,139.789,116200000.0
2005-03-14 01:13:00,139.762,139.79,139.738,139.79,99699998.0
2005-03-14 01:14:00,139.787,139.804,139.785,139.79,85199998.0
2005-03-14 01:15:00,139.798,139.815,139.798,139.807,37600000.0
2005-03-14 01:16:00,139.823,139.833,139.811,139.827,159500000.0
2005-03-14 01:17:00,139.821,139.836,139.821,139.822,164499997.0
2005-03-14 01:18:00,139.836,139.836,139.818,139.827,117400002.0
2005-03-14 01:19:00,139.833,139.851,139.833,139.85,84199998.0
2005-03-14 01:20:00,139.865,139.876,139.845,139.845,119800000.0
2005-03-14 01:21:00,139.834,139.851,139.822,139.822,89900001.0
2005-03-14 01:22:00,139.823,139.865,139.823,139.841,133599998.0
2005-03-14 01:23:00,139.84,139.879,139.84,139.863,123500000.0
2005-03-14 01:24:00,139.863,139.866,139.845,139.845,55000000.0
2005-03-14 01:25:00,139.861,139.881,139.861,139.879,29700000.0
2005-03-14 01:26:00,139.876,139.888,139.869,139.888,193300000.0
2005-03-14 01:27:00,139.902,139.912,139.902,139.903,75900001.0
2005-03-14 01:28:00,139.885,139.885,139.861,139.861,147599997.0
2005-03-14 01:29:00,139.888,139.888,139.865,139.872,49899999.0
2005-03-14 01:30:00,139.888,139.905,139.887,139.905,122599999.0
2005-03-14 01:31:00,139.907,139.919,139.904,139.915,164899997.0
2005-03-14 01:32:00,139.915,139.923,139.909,139.923,92099999.0
2005-03-14 01:33:00,139.922,139.928,139.912,139.914,79600000.0
2005-03-14 01:34:00,139.912,139.941,139.9,139.936,110099999.0
2005-03-14 01:35:00,139.953,139.953,139.94,139.947,65500001.0
2005-03-14 01:36:00,139.944,139.955,139.938,139.941,70699999.0
2005-03-14 01:37:00,139.953,139.966,139.942,139.942,143699999.0
2005-03-14 01:38:00,139.938,139.944,139.933,139.944,219099997.0
2005-03-14 01:39:00,139.949,139.949,139.897,139.897,53899999.0
2005-03-14 01:40:00,139.9,139.9,139.886,139.892,118599997.0
2005-03-14 01:41:00,139.883,139.9,139.881,139.884,144899999.0
2005-03-14 01:42:00,139.9,139.9,139.856,139.885,138799998.0
2005-03-14 01:43:00,139.882,139.89,139.873,139.88,128099999.0
2005-03-14 01:44:00,139.875,139.9,139.875,139.885,59200000.0
2005-03-14 01:45:00,139.877,139.912,139.871,139.888,77699999.0
2005-03-14 01:46:00,139.878,139.918,139.876,139.917,147500002.0
2005-03-14 01:47:00,139.942,139.948,139.912,139.912,106199999.0
2005-03-14 01:48:00,139.913,139.917,139.906,139.917,134200004.0
2005-03-14 01:49:00,139.914,139.914,139.884,139.884,110199998.0
2005-03-14 01:50:00,139.822,139.822,139.696,139.736,93500003.0
2005-03-14 01:51:00,139.74,139.8,139.733,139.8,104599999.0
2005-03-14 01:52:00,139.84,139.864,139.825,139.853,83500001.0
2005-03-14 01:53:00,139.875,139.882,139.846,139.85,188000005.0
2005-03-14 01:54:00,139.869,139.875,139.848,139.848,113899999.0
2005-03-14 01:55:00,139.877,139.877,139.844,139.844,54800000.0
2005-03-14 01:56:00,139.84,139.853,139.826,139.826,81300000.0
2005-03-14 01:57:00,139.819,139.819,139.798,139.805,52000000.0
2005-03-14 01:58:00,139.809,139.809,139.79,139.79,131899998.0
2005-03-14 01:59:00,139.815,139.832,139.815,139.832,101499999.0
2005-03-14 02:00:00,139.833,139.833,139.81,139.828,51600000.0
2005-03-14 02:01:00,139.841,139.841,139.822,139.823,40600000.0
2005-03-14 02:02:00,139.842,139.847,139.816,139.816,138200003.0
2005-03-14 02:03:00,139.854,139.859,139.829,139.851,78600001.0
2005-03-14 02:04:00,139.863,139.876,139.858,139.873,61600000.0
2005-03-14 02:05:00,139.867,139.867,139.846,139.846,56200000.0
2005-03-14 02:06:00,139.86,139.861,139.824,139.829,97800002.0
2005-03-14 02:07:00,139.85,139.877,139.84,139.865,110900002.0
2005-03-14 02:08:00,139.873,139.914,139.87,139.91,85799999.0
2005-03-14 02:09:00,139.932,139.937,139.915,139.919,90399999.0
2005-03-14 02:10:00,139.937,139.966,139.937,139.955,57600001.0
2005-03-14 02:11:00,139.993,140.018,139.978,140.018,74400001.0
2005-03-14 02:12:00,140.055,140.071,140.022,140.039,67500000.0
2005-03-14 02:13:00,140.05,140.05,140.026,140.042,128200001.0
2005-03-14 02:14:00,140.044,140.068,140.034,140.059,120900000.0
2005-03-14 02:15:00,140.077,140.1,140.071,140.092,102900000.0
2005-03-14 02:16:00,140.106,140.131,140.106,140.126,56400001.0
2005-03-14 02:17:00,140.148,140.148,140.134,140.137,56100000.0
2005-03-14 02:18:00,140.126,140.138,140.121,140.128,113400003.0
2005-03-14 02:19:00,140.127,140.127,140.095,140.095,55300000.0
2005-03-14 02:20:00,140.096,140.096,140.072,140.072,103999998.0
2005-03-14 02:21:00,140.071,140.097,140.066,140.085,40200000.0
2005-03-14 02:22:00,140.075,140.095,140.069,140.084,89000000.0
2005-03-14 02:23:00,140.103,140.104,140.047,140.047,57999999.0
2005-03-14 02:24:00,140.048,140.048,140.019,140.032,69500000.0
2005-03-14 02:25:00,140.035,140.05,140.019,140.027,112299998.0
2005-03-14 02:26:00,140.028,140.056,140.027,140.04,94100000.0
2005-03-14 02:27:00,140.044,140.047,140.022,140.022,52999999.0
2005-03-14 02:28:00,140.028,140.05,140.02,140.031,214299999.0
2005-03-14 02:29:00,140.028,140.053,140.02,140.04,137600000.0
2005-03-14 02:30:00,140.059,140.061,140.047,140.047,51600000.0
2005-03-14 02:31:00,140.052,140.061,140.043,140.045,71499998.0
2005-03-14 02:32:00,140.043,140.056,140.023,140.023,82400002.0
2005-03-14 02:33:00,140.027,140.036,140.017,140.019,41199999.0
2005-03-14 02:34:00,140.038,140.058,140.025,140.032,84399999.0
2005-03-14 02:35:00,140.042,140.051,140.028,140.033,41299999.0
2005-03-14 02:36:00,140.043,140.068,140.028,140.028,94099998.0
2005-03-14 02:37:00,140.052,140.065,140.026,140.04,127099999.0
2005-03-14 02:38:00,140.09,140.095,140.061,140.063,74699999.0
2005-03-14 02:39:00,140.053,140.084,140.053,140.058,127800001.0
2005-03-14 02:40:00,140.053,140.065,140.045,140.045,117500000.0
2005-03-14 02:41:00,140.067,140.077,140.049,140.065,103100000.0
2005-03-14 02:42:00,140.049,140.066,140.046,140.052,94900000.0
2005-03-14 02:43:00,140.047,140.056,140.039,140.039,163999999.0
2005-03-14 02:44:00,140.043,140.143,140.043,140.13,60799999.0
2005-03-14 02:45:00,140.146,140.146,140.089,140.098,48000000.0
2005-03-14 02:46:00,140.128,140.128,140.082,140.088,57000001.0
2005-03-14 02:47:00,140.09,140.104,140.078,140.1,103200001.0
2005-03-14 02:48:00,140.093,140.167,140.087,140.154,160000001.0
2005-03-14 02:49:00,140.169,140.169,140.136,140.161,28100000.0
2005-03-14 02:50:00,140.16,140.165,140.132,140.138,172400001.0
2005-03-14 02:51:00,140.138,140.155,140.136,140.143,54900000.0
2005-03-14 02:52:00,140.125,140.175,140.116,140.159,114300002.0
2005-03-14 02:53:00,140.181,140.184,140.151,140.151,128999999.0
2005-03-14 02:54:00,140.152,140.173,140.152,140.156,34400000.0
2005-03-14 02:55:00,140.175,140.192,140.158,140.175,117499997.0
2005-03-14 02:56:00,140.181,140.198,140.177,140.177,68800000.0
2005-03-14 02:57:00,140.209,140.215,140.176,140.179,118699999.0
2005-03-14 02:58:00,140.183,140.244,140.172,140.232,108600001.0
2005-03-14 02:59:00,140.22,140.238,140.2,140.219,126699998.0
2005-03-14 03:00:00,140.243,140.263,140.229,140.243,142600001.0
2005-03-14 03:01:00,140.247,140.249,140.227,140.235,94899999.0
2005-03-14 03:02:00,140.236,140.253,140.229,140.229,126100002.0
2005-03-14 03:03:00,140.236,140.256,140.226,140.256,42500000.0
2005-03-14 03:04:00,140.26,140.26,140.249,140.251,85200000.0
2005-03-14 03:05:00,140.26,140.261,140.253,140.253,88699999.0
2005-03-14 03:06:00,140.256,140.261,140.232,140.232,87100001.0
2005-03-14 03:07:00,140.235,140.247,140.223,140.225,100600000.0
2005-03-14 03:08:00,140.228,140.243,140.221,140.233,94200002.0
2005-03-14 03:09:00,140.244,140.256,140.24,140.246,56400000.0
2005-03-14 03:10:00,140.248,140.248,140.233,140.233,33800000.0
2005-03-14 03:11:00,140.249,140.249,140.243,140.248,55200000.0
2005-03-14 03:12:00,140.241,140.25,140.237,140.237,105499999.0
2005-03-14 03:13:00,140.23,140.23,140.211,140.214,57900001.0
2005-03-14 03:14:00,140.223,140.239,140.223,140.225,141200000.0
2005-03-14 03:15:00,140.24,140.24,140.221,140.23,101099999.0
2005-03-14 03:16:00,140.237,140.237,140.224,140.224,117299998.0
2005-03-14 03:17:00,140.24,140.24,140.212,140.216,30600000.0
2005-03-14 03:18:00,140.224,140.241,140.224,140.239,70000000.0
2005-03-14 03:19:00,140.243,140.243,140.222,140.236,41000000.0
2005-03-14 03:20:00,140.264,140.275,140.247,140.266,82000000.0
2005-03-14 03:21:00,140.307,140.307,140.266,140.283,120700001.0
2005-03-14 03:22:00,140.288,140.288,140.275,140.282,70300001.0
2005-03-14 03:23:00,140.277,140.282,140.26,140.26,62300000.0
2005-03-14 03:24:00,140.273,140.273,140.244,140.257,80299999.0
2005-03-14 03:25:00,140.26,140.266,140.254,140.254,233900000.0
2005-03-14 03:26:00,140.265,140.265,140.242,140.243,99199999.0
2005-03-14 03:27:00,140.266,140.269,140.266,140.269,48700000.0
2005-03-14 03:28:00,140.273,140.284,140.264,140.284,179899996.0
2005-03-14 03:29:00,140.31,140.343,140.292,140.343,88100000.0
2005-03-14 03:30:00,140.338,140.366,140.31,140.366,74100000.0
2005-03-14 03:31:00,140.364,140.369,140.348,140.357,89399998.0
2005-03-14 03:32:00,140.385,140.385,140.315,140.362,123099999.0
2005-03-14 03:33:00,140.394,140.397,140.377,140.387,116100003.0
2005-03-14 03:34:00,140.397,140.424,140.392,140.424,87900001.0
2005-03-14 03:35:00,140.437,140.442,140.421,140.421,67600000.0
2005-03-14 03:36:00,140.427,140.44,140.422,140.422,76600000.0
2005-03-14 03:37:00,140.413,140.413,140.24,140.371,53700000.0
2005-03-14 03:38:00,140.409,140.409,140.37,140.37,55100000.0
2005-03-14 03:39:00,140.385,140.396,140.369,140.391,180899999.0
2005-03-14 03:40:00,140.372,140.374,140.335,140.374,63199999.0
2005-03-14 03:41:00,140.345,140.363,140.3,140.359,117600001.0
2005-03-14 03:42:00,140.378,140.396,140.365,140.396,118500000.0
2005-03-14 03:43:00,140.404,140.421,140.4,140.411,51500000.0
2005-03-14 03:44:00,140.408,140.425,140.377,140.425,237799998.0
2005-03-14 03:45:00,140.432,140.432,140.41,140.424,45700000.0
2005-03-14 03:46:00,140.423,140.43,140.393,140.43,62999999.0
2005-03-14 03:47:00,140.403,140.44,140.389,140.434,85000000.0
2005-03-14 03:48:00,140.415,140.452,140.388,140.447,99399999.0
2005-03-14 03:49:00,140.447,140.458,140.445,140.457,113699999.0
2005-03-14 03:50:00,140.443,140.443,140.404,140.404,43999999.0
2005-03-14 03:51:00,140.416,140.416,140.394,140.406,55100001.0
2005-03-14 03:52:00,140.43,140.44,140.421,140.436,177000002.0
2005-03-14 03:53:00,140.445,140.456,140.417,140.417,64300000.0
2005-03-14 03:54:00,140.446,140.446,140.428,140.436,44600000.0
2005-03-14 03:55:00,140.443,140.446,140.419,140.419,124800002.0
2005-03-14 03:56:00,140.44,140.45,140.422,140.422,119899998.0
2005-03-14 03:57:00,140.433,140.468,140.433,140.466,63999999.0
2005-03-14 03:58:00,140.463,140.463,140.448,140.448,48000000.0
2005-03-14 03:59:00,140.463,140.464,140.453,140.453,79300000.0
2005-03-14 04:00:00,140.462,140.465,140.455,140.455,87099999.0
2005-03-14 04:01:00,140.452,140.46,140.448,140.451,49700000.0
2005-03-14 04:02:00,140.457,140.457,140.45,140.453,41400001.0
2005-03-14 04:03:00,140.467,140.467,140.446,140.453,192000002.0
2005-03-14 04:04:00,140.477,140.501,140.466,140.492,84899999.0
2005-03-14 04:05:00,140.505,140.557,140.504,140.553,115899999.0
2005-03-14 04:06:00,140.553,140.553,140.522,140.529,133399999.0
2005-03-14 04:07:00,140.531,140.531,140.515,140.524,97000003.0
2005-03-14 04:08:00,140.534,140.534,140.508,140.517,44000000.0
2005-03-14 04:09:00,140.51,140.51,140.471,140.489,163800000.0
2005-03-14 04:10:00,140.502,140.504,140.495,140.495,68299997.0
2005-03-14 04:11:00,140.493,140.496,140.485,140.485,44299999.0
2005-03-14 04:12:00,140.488,140.497,140.456,140.49,110999999.0
2005-03-14 04:13:00,140.532,140.539,140.507,140.521,55000000.0
2005-03-14 04:14:00,140.52,140.52,140.497,140.497,49900000.0
2005-03-14 04:15:00,140.474,140.474,140.402,140.453,79600000.0
2005-03-14 04:16:00,140.491,140.516,140.491,140.498,61100000.0
2005-03-14 04:17:00,140.522,140.525,140.47,140.47,99900001.0
2005-03-14 04:18:00,140.509,140.538,140.494,140.538,59400000.0
2005-03-14 04:19:00,140.535,140.535,140.49,140.49,120699998.0
2005-03-14 04:20:00,140.519,140.519,140.475,140.475,188300002.0
2005-03-14 04:21:00,140.463,140.463,140.371,140.441,105900002.0
2005-03-14 04:22:00,140.445,140.459,140.442,140.443,111100002.0
2005-03-14 04:23:00,140.439,140.458,140.439,140.455,63600000.0
2005-03-14 04:24:00,140.462,140.462,140.458,140.458,23599999.0
2005-03-14 04:25:00,140.417,140.424,140.374,140.424,84999999.0
2005-03-14 04:26:00,140.443,140.446,140.436,140.436,31500000.0
2005-03-14 04:27:00,140.435,140.444,140.425,140.441,49600001.0
2005-03-14 04:28:00,140.447,140.448,140.43,140.433,47400000.0
2005-03-14 04:29:00,140.435,140.449,140.429,140.445,101299998.0
2005-03-14 04:30:00,140.458,140.458,140.451,140.451,91099999.0
2005-03-14 04:31:00,140.445,140.455,140.445,140.45,50599999.0
2005-03-14 04:32:00,140.465,140.488,140.454,140.488,46000000.0
2005-03-14 04:33:00,140.488,140.488,140.465,140.483,51200000.0
2005-03-14 04:34:00,140.489,140.489,140.467,140.469,27200000.0
2005-03-14 04:35:00,140.476,140.485,140.471,140.474,92700000.0
2005-03-14 04:36:00,140.473,140.473,140.454,140.456,56200000.0
2005-03-14 04:37:00,140.48,140.485,140.48,140.48,83399999.0
2005-03-14 04:38:00,140.488,140.495,140.476,140.476,93899999.0
2005-03-14 04:39:00,140.493,140.501,140.489,140.489,19400000.0
2005-03-14 04:40:00,140.495,140.495,140.49,140.495,69999999.0
2005-03-14 04:41:00,140.504,140.504,140.49,140.497,44800000.0
2005-03-14 04:42:00,140.483,140.486,140.483,140.486,66199998.0
2005-03-14 04:43:00,140.488,140.488,140.48,140.48,38299999.0
2005-03-14 04:44:00,140.49,140.49,140.466,140.474,46400000.0
2005-03-14 04:45:00,140.488,140.488,140.479,140.483,210799996.0
2005-03-14 04:46:00,140.472,140.472,140.462,140.462,46000000.0
2005-03-14 04:47:00,140.473,140.473,140.441,140.453,123700000.0
2005-03-14 04:48:00,140.45,140.468,140.447,140.468,91599998.0
2005-03-14 04:49:00,140.483,140.489,140.458,140.483,92799999.0
2005-03-14 04:50:00,140.469,140.469,140.444,140.462,76800002.0
2005-03-14 04:51:00,140.482,140.486,140.464,140.486,139699997.0
2005-03-14 04:52:00,140.497,140.497,140.472,140.481,106200002.0
2005-03-14 04:53:00,140.485,140.49,140.467,140.467,95600002.0
2005-03-14 04:54:00,140.492,140.495,140.479,140.479,54300001.0
2005-03-14 04:55:00,140.481,140.501,140.481,140.482,136499999.0
2005-03-14 04:56:00,140.492,140.492,140.435,140.45,128599999.0
2005-03-14 04:57:00,140.446,140.446,140.435,140.438,75599999.0
2005-03-14 04:58:00,140.453,140.453,140.432,140.446,71099999.0
2005-03-14 04:59:00,140.45,140.492,140.445,140.482,276799999.0
2005-03-14 05:00:00,140.482,140.482,140.437,140.46,124099999.0
2005-03-14 05:01:00,140.458,140.474,140.442,140.473,92499999.0
2005-03-14 05:02:00,140.463,140.464,140.447,140.464,45099999.0
2005-03-14 05:03:00,140.477,140.477,140.459,140.459,100499998.0
2005-03-14 05:04:00,140.448,140.467,140.44,140.457,145999997.0
2005-03-14 05:05:00,140.456,140.456,140.445,140.445,47200000.0
2005-03-14 05:06:00,140.472,140.476,140.464,140.47,87099999.0
2005-03-14 05:07:00,140.474,140.488,140.466,140.466,123799999.0
2005-03-14 05:08:00,140.478,140.485,140.465,140.48,188000000.0
2005-03-14 05:09:00,140.48,140.48,140.439,140.453,59600001.0
2005-03-14 05:10:00,140.459,140.459,140.431,140.438,46200000.0
2005-03-14 05:11:00,140.448,140.448,140.426,140.445,63100000.0
2005-03-14 05:12:00,140.441,140.45,140.426,140.426,72499999.0
2005-03-14 05:13:00,140.441,140.448,140.426,140.439,116500000.0
2005-03-14 05:14:00,140.453,140.453,140.438,140.447,91600000.0
2005-03-14 05:15:00,140.453,140.477,140.446,140.474,105100000.0
2005-03-14 05:16:00,140.473,140.486,140.468,140.486,104799999.0
2005-03-14 05:17:00,140.471,140.486,140.469,140.474,206099998.0
2005-03-14 05:18:00,140.493,140.493,140.442,140.442,84599999.0
2005-03-14 05:19:00,140.473,140.478,140.44,140.455,121400000.0
2005-03-14 05:20:00,140.48,140.48,140.453,140.453,55400001.0
2005-03-14 05:21:00,140.484,140.484,140.442,140.462,147399999.0
2005-03-14 05:22:00,140.487,140.499,140.461,140.47,143800003.0
2005-03-14 05:23:00,140.472,140.494,140.472,140.482,54399999.0
2005-03-14 05:24:00,140.506,140.506,140.47,140.47,30200000.0
2005-03-14 05:25:00,140.475,140.475,140.445,140.45,63100001.0
2005-03-14 05:26:00,140.467,140.48,140.467,140.48,71900001.0
2005-03-14 05:27:00,140.486,140.486,140.479,140.479,11200000.0
2005-03-14 05:28:00,140.482,140.485,140.44,140.443,103500001.0
2005-03-14 05:29:00,140.46,140.46,140.436,140.438,40300000.0
2005-03-14 05:30:00,140.447,140.459,140.447,140.459,12000000.0
2005-03-14 05:31:00,140.46,140.489,140.46,140.486,201800003.0
2005-03-14 05:32:00,140.49,140.49,140.482,140.482,25600000.0
2005-03-14 05:33:00,140.492,140.492,140.471,140.479,36300000.0
2005-03-14 05:34:00,140.479,140.501,140.438,140.438,73300000.0
2005-03-14 05:35:00,140.515,140.515,140.456,140.488,48200000.0
2005-03-14 05:36:00,140.485,140.49,140.454,140.49,47600000.0
2005-03-14 05:37:00,140.49,140.49,140.44,140.44,61600000.0
2005-03-14 05:38:00,140.447,140.478,140.447,140.463,88500000.0
2005-03-14 05:39:00,140.477,140.483,140.468,140.478,96699998.0
2005-03-14 05:40:00,140.488,140.49,140.464,140.469,65200000.0
2005-03-14 05:41:00,140.481,140.481,140.432,140.432,53700000.0
2005-03-14 05:42:00,140.472,140.472,140.456,140.46,28000000.0
2005-03-14 05:43:00,140.468,140.472,140.464,140.464,71500000.0
2005-03-14 05:44:00,140.461,140.462,140.453,140.459,157199997.0
2005-03-14 05:45:00,140.46,140.463,140.451,140.461,109400000.0
2005-03-14 05:46:00,140.461,140.463,140.451,140.453,143499998.0
2005-03-14 05:47:00,140.462,140.464,140.437,140.437,109699999.0
2005-03-14 05:48:00,140.454,140.464,140.442,140.464,63900000.0
2005-03-14 05:49:00,140.468,140.468,140.432,140.432,79700000.0
2005-03-14 05:50:00,140.426,140.441,140.426,140.43,60000000.0
2005-03-14 05:51:00,140.459,140.465,140.429,140.429,73200000.0
2005-03-14 05:52:00,140.43,140.482,140.43,140.47,91100001.0
2005-03-14 05:53:00,140.476,140.476,140.435,140.435,77400001.0
2005-03-14 05:54:00,140.446,140.455,140.434,140.455,85499999.0
2005-03-14 05:55:00,140.458,140.459,140.452,140.452,99999999.0
2005-03-14 05:56:00,140.45,140.452,140.431,140.431,37200000.0
2005-03-14 05:57:00,140.393,140.393,140.334,140.362,67200000.0
2005-03-14 05:58:00,140.382,140.403,140.382,140.392,121100000.0
2005-03-14 05:59:00,140.42,140.425,140.407,140.42,80700000.0
2005-03-14 06:00:00,140.41,140.425,140.41,140.421,68799999.0
2005-03-14 06:01:00,140.418,140.428,140.418,140.42,48699999.0
2005-03-14 06:02:00,140.419,140.433,140.414,140.422,72799999.0
2005-03-14 06:03:00,140.417,140.417,140.401,140.404,136600002.0
2005-03-14 06:04:00,140.388,140.408,140.388,140.392,125699999.0
2005-03-14 06:05:00,140.39,140.404,140.383,140.395,72600000.0
2005-03-14 06:06:00,140.417,140.423,140.403,140.42,147899999.0
2005-03-14 06:07:00,140.413,140.428,140.408,140.413,109999999.0
2005-03-14 06:08:00,140.42,140.42,140.404,140.413,68500000.0
2005-03-14 06:09:00,140.419,140.428,140.398,140.398,50099999.0
2005-03-14 06:10:00,140.4,140.419,140.4,140.406,184600002.0
2005-03-14 06:11:00,140.403,140.403,140.387,140.398,63200000.0
2005-03-14 06:12:00,140.405,140.413,140.397,140.409,57900000.0
2005-03-14 06:13:00,140.401,140.414,140.393,140.405,78300001.0
2005-03-14 06:14:00,140.419,140.422,140.412,140.419,60199999.0
2005-03-14 06:15:00,140.42,140.42,140.389,140.389,45899999.0
2005-03-14 06:16:00,140.405,140.407,140.393,140.401,111099998.0
2005-03-14 06:17:00,140.406,140.418,140.406,140.417,75100002.0
2005-03-14 06:18:00,140.403,140.407,140.389,140.392,92999997.0
2005-03-14 06:19:00,140.412,140.412,140.392,140.404,80799999.0
2005-03-14 06:20:00,140.401,140.409,140.401,140.409,15300000.0
2005-03-14 06:21:00,140.413,140.416,140.407,140.407,63199999.0
2005-03-14 06:22:00,140.407,140.413,140.395,140.395,70199999.0
2005-03-14 06:23:00,140.4,140.417,140.397,140.4,75000000.0
2005-03-14 06:24:00,140.404,140.406,140.404,140.406,23900000.0
2005-03-14 06:25:00,140.415,140.415,140.405,140.41,86300001.0
2005-03-14 06:26:00,140.413,140.417,140.411,140.411,60800000.0
2005-03-14 06:27:00,140.431,140.431,140.412,140.427,99900002.0
2005-03-14 06:28:00,140.439,140.441,140.427,140.429,71999999.0
2005-03-14 06:29:00,140.424,140.426,140.424,140.426,24000000.0
2005-03-14 06:30:00,140.438,140.438,140.429,140.429,83899999.0
2005-03-14 06:31:00,140.44,140.44,140.44,140.44,72699999.0
2005-03-14 06:32:00,140.437,140.438,140.427,140.429,74400000.0
2005-03-14 06:33:00,140.433,140.438,140.416,140.416,56999999.0
2005-03-14 06:34:00,140.419,140.427,140.419,140.422,104899999.0
2005-03-14 06:35:00,140.424,140.439,140.424,140.43,73600000.0
2005-03-14 06:36:00,140.438,140.438,140.431,140.438,22600000.0
2005-03-14 06:37:00,140.445,140.445,140.437,140.437,35200000.0
2005-03-14 06:38:00,140.422,140.422,140.388,140.409,56600000.0
2005-03-14 06:39:00,140.429,140.429,140.414,140.416,90799999.0
2005-03-14 06:40:00,140.424,140.424,140.377,140.423,317999994.0
2005-03-14 06:41:00,140.434,140.439,140.43,140.433,56000001.0
2005-03-14 06:42:00,140.437,140.439,140.429,140.435,59600001.0
2005-03-14 06:43:00,140.429,140.429,140.38,140.408,147800001.0
2005-03-14 06:44:00,140.42,140.42,140.388,140.4,92600003.0
2005-03-14 06:45:00,140.397,140.397,140.383,140.392,58100000.0
2005-03-14 06:46:00,140.395,140.406,140.386,140.392,75900001.0
2005-03-14 06:47:00,140.413,140.415,140.396,140.415,47400000.0
2005-03-14 06:48:00,140.391,140.421,140.389,140.416,128099998.0
2005-03-14 06:49:00,140.425,140.425,140.425,140.425,4000000.0
2005-03-14 06:50:00,140.422,140.437,140.4,140.4,105999999.0
2005-03-14 06:51:00,140.397,140.425,140.394,140.395,180899994.0
2005-03-14 06:52:00,140.395,140.427,140.395,140.409,122900000.0
2005-03-14 06:53:00,140.416,140.424,140.403,140.404,139900001.0
2005-03-14 06:54:00,140.394,140.418,140.39,140.39,64499998.0
2005-03-14 06:55:00,140.404,140.408,140.382,140.382,142600002.0
2005-03-14 06:56:00,140.399,140.421,140.393,140.395,177499998.0
2005-03-14 06:57:00,140.394,140.425,140.391,140.425,135699999.0
2005-03-14 06:58:00,140.431,140.438,140.403,140.403,65800000.0
2005-03-14 06:59:00,140.4,140.412,140.4,140.404,103800003.0
2005-03-14 07:00:00,140.431,140.431,140.394,140.394,142200001.0
2005-03-14 07:01:00,140.395,140.435,140.395,140.43,68399999.0
2005-03-14 07:02:00,140.431,140.431,140.425,140.425,67900000.0
2005-03-14 07:03:00,140.422,140.422,140.394,140.402,93500001.0
2005-03-14 07:04:00,140.403,140.422,140.403,140.422,77600001.0
2005-03-14 07:05:00,140.413,140.425,140.413,140.42,65400000.0
2005-03-14 07:06:00,140.42,140.425,140.415,140.418,76800000.0
2005-03-14 07:07:00,140.42,140.43,140.42,140.423,146499997.0
2005-03-14 07:08:00,140.435,140.445,140.424,140.435,117600001.0
2005-03-14 07:09:00,140.447,140.453,140.401,140.401,30200000.0
2005-03-14 07:10:00,140.456,140.497,140.427,140.497,96700000.0
2005-03-14 07:11:00,140.498,140.499,140.49,140.491,167100000.0
2005-03-14 07:12:00,140.481,140.481,140.401,140.401,80800000.0
2005-03-14 07:13:00,140.45,140.471,140.421,140.464,170999998.0
2005-03-14 07:14:00,140.465,140.475,140.465,140.475,70300000.0
2005-03-14 07:15:00,140.465,140.476,140.448,140.448,84700000.0
2005-03-14 07:16:00,140.446,140.462,140.446,140.453,48800000.0
2005-03-14 07:17:00,140.449,140.457,140.444,140.457,63700000.0
2005-03-14 07:18:00,140.448,140.45,140.448,140.45,60199998.0
2005-03-14 07:19:00,140.449,140.457,140.449,140.455,44200000.0
2005-03-14 07:20:00,140.452,140.465,140.452,140.459,61500001.0
2005-03-14 07:21:00,140.449,140.461,140.449,140.461,54100000.0
2005-03-14 07:22:00,140.468,140.47,140.447,140.447,73600000.0
2005-03-14 07:23:00,140.462,140.462,140.45,140.461,111100001.0
2005-03-14 07:24:00,140.463,140.468,140.462,140.468,99800000.0
2005-03-14 07:25:00,140.46,140.474,140.457,140.457,77000000.0
2005-03-14 07:26:00,140.469,140.47,140.46,140.461,72300000.0
2005-03-14 07:27:00,140.463,140.465,140.453,140.453,41500000.0
2005-03-14 07:28:00,140.472,140.475,140.456,140.467,60300000.0
2005-03-14 07:29:00,140.468,140.476,140.455,140.455,70300001.0
2005-03-14 07:30:00,140.461,140.479,140.456,140.474,81000000.0
2005-03-14 07:31:00,140.467,140.467,140.455,140.455,32800001.0
2005-03-14 07:32:00,140.446,140.446,140.437,140.444,47199999.0
2005-03-14 07:33:00,140.448,140.462,140.444,140.444,101800000.0
2005-03-14 07:34:00,140.461,140.466,140.451,140.466,155800002.0
2005-03-14 07:35:00,140.463,140.493,140.455,140.493,46700000.0
2005-03-14 07:36:00,140.505,140.505,140.49,140.49,12300000.0
2005-03-14 07:37:00,140.497,140.508,140.451,140.451,76800000.0
2005-03-14 07:38:00,140.51,140.564,140.466,140.564,108399999.0
2005-03-14 07:39:00,140.559,140.559,140.437,140.555,110099998.0
2005-03-14 07:40:00,140.579,140.585,140.571,140.585,84699999.0
2005-03-14 07:41:00,140.579,140.579,140.494,140.572,88200001.0
2005-03-14 07:42:00,140.568,140.574,140.568,140.574,38299999.0
2005-03-14 07:43:00,140.575,140.579,140.561,140.572,83900001.0
2005-03-14 07:44:00,140.547,140.582,140.513,140.582,119200000.0
2005-03-14 07:45:00,140.582,140.582,140.566,140.57,83099998.0
2005-03-14 07:46:00,140.57,140.579,140.493,140.493,143499997.0
2005-03-14 07:47:00,140.555,140.557,140.502,140.547,122500002.0
2005-03-14 07:48:00,140.568,140.569,140.56,140.56,81600002.0
2005-03-14 07:49:00,140.567,140.567,140.562,140.562,32700000.0
2005-03-14 07:50:00,140.568,140.568,140.562,140.568,62799999.0
2005-03-14 07:51:00,140.562,140.562,140.502,140.502,37600000.0
2005-03-14 07:52:00,140.561,140.561,140.502,140.532,91399998.0
2005-03-14 07:53:00,140.54,140.54,140.502,140.502,48399999.0
2005-03-14 07:54:00,140.507,140.508,140.503,140.504,72699998.0
2005-03-14 07:55:00,140.513,140.519,140.49,140.501,89200001.0
2005-03-14 07:56:00,140.508,140.519,140.498,140.502,84000000.0
2005-03-14 07:57:00,140.502,140.509,140.491,140.491,142700004.0
2005-03-14 07:58:00,140.493,140.516,140.485,140.51,102699999.0
2005-03-14 07:59:00,140.498,140.538,140.49,140.53,100700001.0
2005-03-14 08:00:00,140.526,140.526,140.488,140.488,76899999.0
2005-03-14 08:01:00,140.5,140.5,140.475,140.475,83100000.0
2005-03-14 08:02:00,140.471,140.477,140.471,140.477,59399999.0
2005-03-14 08:03:00,140.47,140.474,140.47,140.473,50399999.0
2005-03-14 08:04:00,140.489,140.492,140.466,140.469,181300002.0
2005-03-14 08:05:00,140.476,140.476,140.468,140.468,70599999.0
2005-03-14 08:06:00,140.462,140.462,140.442,140.454,66399999.0
2005-03-14 08:07:00,140.453,140.461,140.451,140.451,118099998.0
2005-03-14 08:08:00,140.456,140.456,140.445,140.445,31800000.0
2005-03-14 08:09:00,140.444,140.447,140.43,140.43,44800000.0
2005-03-14 08:10:00,140.438,140.452,140.432,140.448,140600000.0
2005-03-14 08:11:00,140.462,140.463,140.446,140.456,57700000.0
2005-03-14 08:12:00,140.485,140.485,140.464,140.471,141299998.0
2005-03-14 08:13:00,140.487,140.505,140.487,140.489,126299998.0
2005-03-14 08:14:00,140.491,140.495,140.482,140.489,73600000.0
2005-03-14 08:15:00,140.494,140.525,140.494,140.52,135699998.0
2005-03-14 08:16:00,140.535,140.542,140.522,140.524,55700000.0
2005-03-14 08:17:00,140.518,140.526,140.509,140.526,58900000.0
2005-03-14 08:18:00,140.533,140.533,140.503,140.519,134599999.0
2005-03-14 08:19:00,140.53,140.53,140.513,140.513,53200000.0
2005-03-14 08:20:00,140.519,140.524,140.503,140.503,94700000.0
2005-03-14 08:21:00,140.505,140.515,140.505,140.51,119700002.0
2005-03-14 08:22:00,140.508,140.508,140.483,140.492,32400000.0
2005-03-14 08:23:00,140.487,140.49,140.475,140.481,91799999.0
2005-03-14 08:24:00,140.482,140.501,140.481,140.501,96999997.0
2005-03-14 08:25:00,140.508,140.516,140.498,140.498,69600001.0
2005-03-14 08:26:00,140.499,140.499,140.486,140.491,34200000.0
2005-03-14 08:27:00,140.494,140.494,140.472,140.472,87400000.0
2005-03-14 08:28:00,140.476,140.482,140.461,140.461,65800000.0
2005-03-14 08:29:00,140.468,140.469,140.463,140.469,123800003.0
2005-03-14 08:30:00,140.466,140.466,140.442,140.445,156900002.0
2005-03-14 08:31:00,140.454,140.464,140.447,140.447,41500000.0
2005-03-14 08:32:00,140.452,140.463,140.45,140.461,88200000.0
2005-03-14 08:33:00,140.452,140.458,140.452,140.452,123700001.0
2005-03-14 08:34:00,140.444,140.46,140.444,140.455,145599999.0
2005-03-14 08:35:00,140.453,140.467,140.452,140.452,71200000.0
2005-03-14 08:36:00,140.468,140.485,140.466,140.48,157700001.0
2005-03-14 08:37:00,140.48,140.522,140.456,140.522,109199999.0
2005-03-14 08:38:00,140.534,140.55,140.529,140.544,119900000.0
2005-03-14 08:39:00,140.557,140.558,140.5,140.535,195700000.0
2005-03-14 08:40:00,140.562,140.565,140.538,140.543,104499999.0
2005-03-14 08:41:00,140.545,140.547,140.492,140.519,121499998.0
2005-03-14 08:42:00,140.535,140.535,140.508,140.51,69199999.0
2005-03-14 08:43:00,140.504,140.504,140.475,140.481,105400002.0
2005-03-14 08:44:00,140.49,140.499,140.471,140.471,102799998.0
2005-03-14 08:45:00,140.467,140.467,140.442,140.442,104500000.0
2005-03-14 08:46:00,140.453,140.462,140.44,140.44,31200000.0
2005-03-14 08:47:00,140.458,140.466,140.445,140.445,118999999.0
2005-03-14 08:48:00,140.46,140.469,140.445,140.445,69099999.0
2005-03-14 08:49:00,140.446,140.467,140.444,140.444,82400000.0
2005-03-14 08:50:00,140.465,140.465,140.45,140.451,51500000.0
2005-03-14 08:51:00,140.465,140.472,140.449,140.449,117299999.0
2005-03-14 08:52:00,140.458,140.461,140.445,140.445,54400000.0
2005-03-14 08:53:00,140.462,140.462,140.445,140.445,67500000.0
2005-03-14 08:54:00,140.457,140.469,140.451,140.451,24000000.0
2005-03-14 08:55:00,140.467,140.467,140.447,140.449,112499999.0
2005-03-14 08:56:00,140.467,140.467,140.446,140.446,114699999.0
2005-03-14 08:57:00,140.456,140.464,140.438,140.438,169199996.0
2005-03-14 08:58:00,140.457,140.462,140.44,140.44,80699999.0
2005-03-14 08:59:00,140.458,140.468,140.449,140.449,135099999.0
2005-03-14 09:00:00,140.463,140.47,140.444,140.444,134700003.0
2005-03-14 09:01:00,140.461,140.467,140.44,140.44,122900000.0
2005-03-14 09:02:00,140.457,140.467,140.445,140.447,31700000.0
2005-03-14 09:03:00,140.465,140.467,140.449,140.449,64899999.0
2005-03-14 09:04:00,140.462,140.464,140.445,140.445,129999997.0
2005-03-14 09:05:00,140.462,140.464,140.447,140.447,96899999.0
2005-03-14 09:06:00,140.457,140.461,140.449,140.449,44200000.0
2005-03-14 09:07:00,140.445,140.445,140.432,140.437,89999998.0
2005-03-14 09:08:00,140.433,140.44,140.432,140.438,60000000.0
2005-03-14 09:09:00,140.437,140.437,140.409,140.418,97099998.0
2005-03-14 09:10:00,140.41,140.415,140.38,140.38,110000000.0
2005-03-14 09:11:00,140.375,140.375,140.341,140.362,86000000.0
2005-03-14 09:12:00,140.361,140.374,140.361,140.362,79800000.0
2005-03-14 09:13:00,140.363,140.376,140.352,140.37,83200000.0
2005-03-14 09:14:00,140.377,140.404,140.377,140.39,167800001.0
2005-03-14 09:15:00,140.395,140.401,140.393,140.4,78100000.0
2005-03-14 09:16:00,140.407,140.407,140.362,140.396,112899999.0
2005-03-14 09:17:00,140.39,140.39,140.36,140.38,51900000.0
2005-03-14 09:18:00,140.382,140.389,140.375,140.385,64700000.0
2005-03-14 09:19:00,140.375,140.387,140.369,140.38,217100001.0
2005-03-14 09:20:00,140.379,140.396,140.379,140.385,98200001.0
2005-03-14 09:21:00,140.387,140.4,140.387,140.396,67499998.0
2005-03-14 09:22:00,140.407,140.416,140.399,140.409,40800000.0
2005-03-14 09:23:00,140.413,140.413,140.396,140.396,38700000.0
2005-03-14 09:24:00,140.411,140.411,140.389,140.389,80300001.0
2005-03-14 09:25:00,140.383,140.415,140.383,140.403,75400001.0
2005-03-14 09:26:00,140.437,140.45,140.431,140.438,80100000.0
2005-03-14 09:27:00,140.455,140.455,140.418,140.433,117299998.0
2005-03-14 09:28:00,140.437,140.438,140.429,140.431,108500002.0
2005-03-14 09:29:00,140.425,140.425,140.407,140.416,58800000.0
2005-03-14 09:30:00,140.416,140.416,140.41,140.41,15100000.0
2005-03-14 09:31:00,140.416,140.416,140.404,140.409,157399999.0
2005-03-14 09:32:00,140.412,140.433,140.412,140.422,71500000.0
2005-03-14 09:33:00,140.43,140.43,140.415,140.421,148100000.0
2005-03-14 09:34:00,140.425,140.425,140.398,140.398,127599998.0
2005-03-14 09:35:00,140.39,140.39,140.375,140.388,137200002.0
2005-03-14 09:36:00,140.396,140.396,140.38,140.394,56500000.0
2005-03-14 09:37:00,140.36,140.374,140.342,140.342,137400002.0
2005-03-14 09:38:00,140.348,140.348,140.332,140.334,74099999.0
2005-03-14 09:39:00,140.337,140.355,140.337,140.355,50100000.0
2005-03-14 09:40:00,140.359,140.363,140.353,140.359,52000000.0
2005-03-14 09:41:00,140.353,140.359,140.339,140.34,138399999.0
2005-03-14 09:42:00,140.343,140.343,140.325,140.343,134400000.0
2005-03-14 09:43:00,140.349,140.372,140.34,140.34,62699999.0
2005-03-14 09:44:00,140.334,140.334,140.311,140.316,166099999.0
2005-03-14 09:45:00,140.341,140.341,140.323,140.335,61700000.0
2005-03-14 09:46:00,140.345,140.363,140.345,140.353,24400000.0
2005-03-14 09:47:00,140.349,140.349,140.337,140.337,28800000.0
2005-03-14 09:48:00,140.336,140.336,140.315,140.315,141799997.0
2005-03-14 09:49:00,140.325,140.325,140.289,140.289,127500001.0
2005-03-14 09:50:00,140.3,140.312,140.295,140.302,145399998.0
2005-03-14 09:51:00,140.316,140.327,140.299,140.308,91500001.0
2005-03-14 09:52:00,140.325,140.325,140.309,140.309,57300000.0
2005-03-14 09:53:00,140.314,140.314,140.298,140.298,16900000.0
2005-03-14 09:54:00,140.324,140.345,140.323,140.332,66699999.0
2005-03-14 09:55:00,140.368,140.387,140.363,140.387,43700000.0
2005-03-14 09:56:00,140.358,140.369,140.327,140.354,132500000.0
2005-03-14 09:57:00,140.336,140.336,140.303,140.333,108899998.0
2005-03-14 09:58:00,140.351,140.372,140.347,140.366,113800000.0
2005-03-14 09:59:00,140.363,140.366,140.358,140.36,70599999.0
2005-03-14 10:00:00,140.339,140.341,140.338,140.338,54400000.0
2005-03-14 10:01:00,140.328,140.359,140.328,140.355,148899999.0
2005-03-14 10:02:00,140.35,140.35,140.324,140.341,114700001.0
2005-03-14 10:03:00,140.338,140.344,140.334,140.338,96900000.0
2005-03-14 10:04:00,140.339,140.347,140.337,140.342,123800002.0
2005-03-14 10:05:00,140.327,140.327,140.313,140.313,18400000.0
2005-03-14 10:06:00,140.305,140.309,140.294,140.307,74700000.0
2005-03-14 10:07:00,140.306,140.306,140.297,140.297,63999998.0
2005-03-14 10:08:00,140.309,140.32,140.304,140.309,110299998.0
2005-03-14 10:09:00,140.317,140.32,140.312,140.312,115899998.0
2005-03-14 10:10:00,140.332,140.341,140.312,140.312,121799999.0
2005-03-14 10:11:00,140.326,140.356,140.326,140.339,162499997.0
2005-03-14 10:12:00,140.34,140.34,140.304,140.333,59100000.0
2005-03-14 10:13:00,140.342,140.344,140.311,140.32,110599999.0
2005-03-14 10:14:00,140.336,140.346,140.329,140.332,146600002.0
2005-03-14 10:15:00,140.33,140.342,140.33,140.335,146999999.0
2005-03-14 10:16:00,140.342,140.348,140.331,140.333,80100000.0
2005-03-14 10:17:00,140.344,140.35,140.334,140.334,97400003.0
2005-03-14 10:18:00,140.355,140.366,140.342,140.35,87200000.0
2005-03-14 10:19:00,140.353,140.359,140.349,140.349,91800000.0
2005-03-14 10:20:00,140.352,140.355,140.337,140.355,104299999.0
2005-03-14 10:21:00,140.363,140.363,140.339,140.342,44000000.0
2005-03-14 10:22:00,140.342,140.358,140.342,140.355,181500003.0
2005-03-14 10:23:00,140.357,140.36,140.345,140.35,63699998.0
2005-03-14 10:24:00,140.355,140.355,140.345,140.345,81300000.0
2005-03-14 10:25:00,140.348,140.348,140.3,140.325,179500000.0
2005-03-14 10:26:00,140.335,140.338,140.296,140.296,159199997.0
2005-03-14 10:27:00,140.303,140.303,140.287,140.299,104400002.0
2005-03-14 10:28:00,140.27,140.27,140.264,140.265,36700000.0
2005-03-14 10:29:00,140.265,140.265,140.239,140.253,82300001.0
2005-03-14 10:30:00,140.26,140.275,140.256,140.27,84200000.0
2005-03-14 10:31:00,140.285,140.289,140.274,140.289,157100002.0
2005-03-14 10:32:00,140.296,140.322,140.29,140.295,165900002.0
2005-03-14 10:33:00,140.295,140.303,140.289,140.303,73500000.0
2005-03-14 10:34:00,140.291,140.291,140.27,140.285,75200000.0
2005-03-14 10:35:00,140.298,140.309,140.285,140.285,101599997.0
2005-03-14 10:36:00,140.282,140.299,140.282,140.288,72000000.0
2005-03-14 10:37:00,140.29,140.29,140.26,140.272,119899998.0
2005-03-14 10:38:00,140.278,140.296,140.276,140.277,121600001.0
2005-03-14 10:39:00,140.29,140.29,140.274,140.285,87900001.0
2005-03-14 10:40:00,140.285,140.285,140.272,140.28,133499997.0
2005-03-14 10:41:00,140.265,140.265,140.257,140.265,104600001.0
2005-03-14 10:42:00,140.266,140.277,140.248,140.248,113700000.0
2005-03-14 10:43:00,140.272,140.272,140.266,140.266,165100000.0
2005-03-14 10:44:00,140.265,140.265,140.248,140.253,84699999.0
2005-03-14 10:45:00,140.257,140.268,140.249,140.258,122200000.0
2005-03-14 10:46:00,140.268,140.268,140.26,140.262,79800001.0
2005-03-14 10:47:00,140.266,140.266,140.243,140.245,115400003.0
2005-03-14 10:48:00,140.28,140.285,140.249,140.249,29500000.0
2005-03-14 10:49:00,140.265,140.276,140.245,140.247,79299999.0
2005-03-14 10:50:00,140.266,140.279,140.26,140.27,137200001.0
2005-03-14 10:51:00,140.267,140.267,140.218,140.225,150499997.0
2005-03-14 10:52:00,140.241,140.293,140.236,140.27,53700000.0
2005-03-14 10:53:00,140.268,140.306,140.261,140.297,53600000.0
2005-03-14 10:54:00,140.309,140.309,140.281,140.296,140000004.0
2005-03-14 10:55:00,140.304,140.32,140.297,140.306,148100001.0
2005-03-14 10:56:00,140.308,140.322,140.295,140.313,63800000.0
2005-03-14 10:57:00,140.312,140.312,140.292,140.306,119800001.0
2005-03-14 10:58:00,140.313,140.313,140.296,140.296,23000000.0
2005-03-14 10:59:00,140.295,140.348,140.295,140.336,176400003.0
2005-03-14 11:00:00,140.375,140.38,140.324,140.369,46600000.0
2005-03-14 11:01:00,140.373,140.373,140.313,140.35,154900002.0
2005-03-14 11:02:00,140.362,140.365,140.355,140.355,86199999.0
2005-03-14 11:03:00,140.354,140.354,140.345,140.348,98000000.0
2005-03-14 11:04:00,140.341,140.341,140.305,140.33,96800000.0
2005-03-14 11:05:00,140.351,140.351,140.336,140.343,112699998.0
2005-03-14 11:06:00,140.354,140.358,140.348,140.355,83199999.0
2005-03-14 11:07:00,140.358,140.376,140.358,140.361,52100000.0
2005-03-14 11:08:00,140.363,140.377,140.349,140.365,73600000.0
2005-03-14 11:09:00,140.393,140.393,140.378,140.389,73099998.0
2005-03-14 11:10:00,140.387,140.39,140.385,140.388,73500000.0
2005-03-14 11:11:00,140.38,140.387,140.376,140.387,38900000.0
2005-03-14 11:12:00,140.378,140.384,140.355,140.384,158199999.0
2005-03-14 11:13:00,140.375,140.384,140.364,140.366,118200000.0
2005-03-14 11:14:00,140.365,140.374,140.348,140.352,68500001.0
2005-03-14 11:15:00,140.34,140.364,140.335,140.364,106500000.0
2005-03-14 11:16:00,140.363,140.363,140.342,140.35,61700000.0
2005-03-14 11:17:00,140.362,140.362,140.34,140.355,136900000.0
2005-03-14 11:18:00,140.36,140.36,140.335,140.335,30400000.0
2005-03-14 11:19:00,140.344,140.355,140.344,140.352,113000003.0
2005-03-14 11:20:00,140.353,140.358,140.346,140.346,86700000.0
2005-03-14 11:21:00,140.347,140.349,140.339,140.344,38300000.0
2005-03-14 11:22:00,140.338,140.338,140.312,140.312,45599999.0
2005-03-14 11:23:00,140.32,140.325,140.311,140.32,142899998.0
2005-03-14 11:24:00,140.319,140.319,140.282,140.282,72700000.0
2005-03-14 11:25:00,140.292,140.293,140.274,140.282,63899999.0
2005-03-14 11:26:00,140.29,140.302,140.274,140.302,57099999.0
2005-03-14 11:27:00,140.318,140.336,140.308,140.332,90099999.0
2005-03-14 11:28:00,140.345,140.345,140.309,140.309,95600000.0
2005-03-14 11:29:00,140.321,140.345,140.311,140.328,116600000.0
2005-03-14 11:30:00,140.33,140.339,140.297,140.317,104300001.0
2005-03-14 11:31:00,140.334,140.348,140.317,140.337,149700000.0
2005-03-14 11:32:00,140.356,140.38,140.353,140.38,110699998.0
2005-03-14 11:33:00,140.381,140.384,140.368,140.384,51300000.0
2005-03-14 11:34:00,140.416,140.426,140.392,140.395,85299999.0
2005-03-14 11:35:00,140.399,140.446,140.399,140.404,131200000.0
2005-03-14 11:36:00,140.447,140.447,140.422,140.437,68200000.0
2005-03-14 11:37:00,140.459,140.487,140.458,140.472,84600000.0
2005-03-14 11:38:00,140.5,140.511,140.485,140.497,106899998.0
2005-03-14 11:39:00,140.492,140.492,140.462,140.475,126900000.0
2005-03-14 11:40:00,140.47,140.47,140.445,140.445,52800000.0
2005-03-14 11:41:00,140.445,140.46,140.44,140.458,144200001.0
2005-03-14 11:42:00,140.465,140.475,140.46,140.468,115700000.0
2005-03-14 11:43:00,140.48,140.482,140.467,140.478,121700000.0
2005-03-14 11:44:00,140.479,140.479,140.454,140.454,85999998.0
2005-03-14 11:45:00,140.452,140.468,140.447,140.466,113000000.0
2005-03-14 11:46:00,140.475,140.491,140.468,140.476,182099999.0
2005-03-14 11:47:00,140.478,140.5,140.476,140.487,33500000.0
2005-03-14 11:48:00,140.486,140.486,140.464,140.476,83200000.0
2005-03-14 11:49:00,140.49,140.5,140.483,140.496,127500002.0
2005-03-14 11:50:00,140.488,140.488,140.453,140.46,100600000.0
2005-03-14 11:51:00,140.461,140.465,140.454,140.465,99199997.0
2005-03-14 11:52:00,140.461,140.494,140.461,140.482,94000000.0
2005-03-14 11:53:00,140.497,140.5,140.486,140.489,90699999.0
2005-03-14 11:54:00,140.484,140.486,140.465,140.465,71600000.0
2005-03-14 11:55:00,140.463,140.483,140.453,140.463,118499999.0
2005-03-14 11:56:00,140.479,140.482,140.467,140.475,94799999.0
2005-03-14 11:57:00,140.478,140.497,140.475,140.493,70400000.0
2005-03-14 11:58:00,140.495,140.496,140.487,140.496,66999999.0
2005-03-14 11:59:00,140.497,140.517,140.495,140.511,157999999.0
2005-03-14 12:00:00,140.506,140.507,140.493,140.493,114899997.0
2005-03-14 12:01:00,140.498,140.506,140.496,140.506,59299999.0
2005-03-14 12:02:00,140.51,140.517,140.499,140.499,58399999.0
2005-03-14 12:03:00,140.514,140.514,140.495,140.495,168200001.0
2005-03-14 12:04:00,140.501,140.501,140.476,140.478,89499999.0
2005-03-14 12:05:00,140.49,140.496,140.475,140.475,160400000.0
2005-03-14 12:06:00,140.494,140.504,140.484,140.498,101500000.0
2005-03-14 12:07:00,140.493,140.495,140.481,140.483,110099999.0
2005-03-14 12:08:00,140.483,140.489,140.476,140.476,62400001.0
2005-03-14 12:09:00,140.488,140.497,140.488,140.494,45600000.0
2005-03-14 12:10:00,140.508,140.518,140.507,140.511,103700000.0
2005-03-14 12:11:00,140.506,140.513,140.495,140.512,82600003.0
2005-03-14 12:12:00,140.503,140.503,140.493,140.493,62699998.0
2005-03-14 12:13:00,140.498,140.504,140.495,140.499,48700001.0
2005-03-14 12:14:00,140.502,140.519,140.493,140.493,226599998.0
2005-03-14 12:15:00,140.491,140.506,140.489,140.49,106299998.0
2005-03-14 12:16:00,140.498,140.511,140.493,140.505,132800001.0
2005-03-14 12:17:00,140.531,140.542,140.531,140.541,30399999.0
2005-03-14 12:18:00,140.535,140.538,140.515,140.523,133200004.0
2005-03-14 12:19:00,140.512,140.54,140.512,140.54,114699999.0
2005-03-14 12:20:00,140.502,140.521,140.502,140.512,98600001.0
2005-03-14 12:21:00,140.516,140.516,140.506,140.509,30700000.0
2005-03-14 12:22:00,140.508,140.514,140.501,140.507,116399998.0
2005-03-14 12:23:00,140.514,140.514,140.504,140.509,48199999.0
2005-03-14 12:24:00,140.515,140.525,140.502,140.51,141399999.0
2005-03-14 12:25:00,140.526,140.528,140.503,140.518,98800003.0
2005-03-14 12:26:00,140.531,140.531,140.511,140.52,36000000.0
2005-03-14 12:27:00,140.518,140.528,140.514,140.518,52200000.0
2005-03-14 12:28:00,140.525,140.525,140.515,140.515,28000000.0
2005-03-14 12:29:00,140.526,140.526,140.501,140.503,104000000.0
2005-03-14 12:30:00,140.513,140.518,140.505,140.508,54700001.0
2005-03-14 12:31:00,140.51,140.51,140.483,140.483,108599999.0
2005-03-14 12:32:00,140.492,140.503,140.483,140.493,48500000.0
2005-03-14 12:33:00,140.502,140.513,140.501,140.513,70999998.0
2005-03-14 12:34:00,140.509,140.515,140.506,140.511,158500000.0
2005-03-14 12:35:00,140.518,140.525,140.516,140.517,183099997.0
2005-03-14 12:36:00,140.522,140.529,140.511,140.511,88000000.0
2005-03-14 12:37:00,140.529,140.529,140.517,140.517,79100000.0
2005-03-14 12:38:00,140.513,140.528,140.507,140.507,119799997.0
2005-03-14 12:39:00,140.512,140.521,140.511,140.52,88500000.0
2005-03-14 12:40:00,140.522,140.525,140.512,140.525,132799999.0
2005-03-14 12:41:00,140.519,140.539,140.515,140.515,113800002.0
2005-03-14 12:42:00,140.523,140.525,140.507,140.524,66400000.0
2005-03-14 12:43:00,140.525,140.529,140.522,140.529,139199998.0
2005-03-14 12:44:00,140.519,140.521,140.506,140.506,94700001.0
2005-03-14 12:45:00,140.518,140.521,140.513,140.513,216099998.0
2005-03-14 12:46:00,140.52,140.524,140.51,140.51,57600000.0
2005-03-14 12:47:00,140.518,140.525,140.509,140.509,69499999.0
2005-03-14 12:48:00,140.524,140.524,140.51,140.516,111300000.0
2005-03-14 12:49:00,140.518,140.518,140.502,140.507,124800000.0
2005-03-14 12:50:00,140.51,140.515,140.5,140.51,69600001.0
2005-03-14 12:51:00,140.522,140.535,140.522,140.525,33300000.0
2005-03-14 12:52:00,140.536,140.545,140.521,140.524,90300000.0
2005-03-14 12:53:00,140.539,140.539,140.515,140.53,131700000.0
2005-03-14 12:54:00,140.52,140.537,140.52,140.53,79499999.0
2005-03-14 12:55:00,140.535,140.54,140.528,140.536,54000002.0
2005-03-14 12:56:00,140.548,140.551,140.53,140.53,125000001.0
2005-03-14 12:57:00,140.53,140.535,140.522,140.53,113800002.0
2005-03-14 12:58:00,140.53,140.535,140.527,140.532,162700000.0
2005-03-14 12:59:00,140.525,140.525,140.499,140.499,149300005.0
2005-03-14 13:00:00,140.515,140.519,140.511,140.511,18100000.0
2005-03-14 13:01:00,140.51,140.515,140.505,140.515,39699999.0
2005-03-14 13:02:00,140.512,140.522,140.507,140.508,180500002.0
2005-03-14 13:03:00,140.524,140.533,140.518,140.533,89099999.0
2005-03-14 13:04:00,140.524,140.528,140.516,140.523,143599995.0
2005-03-14 13:05:00,140.521,140.542,140.521,140.539,25600000.0
2005-03-14 13:06:00,140.549,140.549,140.532,140.54,40200000.0
2005-03-14 13:07:00,140.547,140.547,140.541,140.541,48799999.0
2005-03-14 13:08:00,140.546,140.556,140.545,140.545,123999996.0
2005-03-14 13:09:00,140.544,140.559,140.544,140.556,39200001.0
2005-03-14 13:10:00,140.558,140.558,140.548,140.552,82000000.0
2005-03-14 13:11:00,140.548,140.562,140.54,140.555,55500000.0
2005-03-14 13:12:00,140.553,140.574,140.553,140.571,102299999.0
2005-03-14 13:13:00,140.577,140.577,140.559,140.567,78900001.0
2005-03-14 13:14:00,140.562,140.573,140.56,140.57,78799999.0
2005-03-14 13:15:00,140.576,140.581,140.572,140.578,94400000.0
2005-03-14 13:16:00,140.592,140.601,140.581,140.592,126600000.0
2005-03-14 13:17:00,140.598,140.615,140.597,140.607,121400000.0
2005-03-14 13:18:00,140.632,140.646,140.623,140.645,58999999.0
2005-03-14 13:19:00,140.667,140.679,140.66,140.666,62100000.0
2005-03-14 13:20:00,140.67,140.67,140.647,140.647,25100000.0
2005-03-14 13:21:00,140.639,140.64,140.625,140.637,83899999.0
2005-03-14 13:22:00,140.644,140.666,140.644,140.666,26900000.0
2005-03-14 13:23:00,140.662,140.678,140.655,140.655,72000001.0
2005-03-14 13:24:00,140.672,140.677,140.667,140.67,85799999.0
2005-03-14 13:25:00,140.667,140.668,140.659,140.662,128199998.0
2005-03-14 13:26:00,140.664,140.678,140.664,140.672,103700001.0
2005-03-14 13:27:00,140.675,140.675,140.662,140.662,75700000.0
2005-03-14 13:28:00,140.662,140.667,140.652,140.666,64900001.0
2005-03-14 13:29:00,140.657,140.657,140.642,140.642,79000001.0
2005-03-14 13:30:00,140.645,140.645,140.636,140.643,151099998.0
2005-03-14 13:31:00,140.644,140.652,140.644,140.648,94200000.0
2005-03-14 13:32:00,140.644,140.664,140.643,140.643,79899998.0
2005-03-14 13:33:00,140.668,140.669,140.663,140.664,89000001.0
2005-03-14 13:34:00,140.655,140.663,140.65,140.658,211800002.0
2005-03-14 13:35:00,140.654,140.657,140.639,140.641,67900000.0
2005-03-14 13:36:00,140.636,140.636,140.634,140.634,41300001.0
2005-03-14 13:37:00,140.632,140.639,140.625,140.625,71199999.0
2005-03-14 13:38:00,140.627,140.627,140.619,140.623,20800000.0
2005-03-14 13:39:00,140.637,140.647,140.632,140.639,125400003.0
2005-03-14 13:40:00,140.651,140.672,140.651,140.661,84300000.0
2005-03-14 13:41:00,140.664,140.676,140.664,140.672,130000000.0
2005-03-14 13:42:00,140.666,140.677,140.661,140.675,96999999.0
2005-03-14 13:43:00,140.67,140.67,140.649,140.649,33900000.0
2005-03-14 13:44:00,140.641,140.644,140.623,140.623,91100000.0
2005-03-14 13:45:00,140.613,140.613,140.609,140.609,75000000.0
2005-03-14 13:46:00,140.608,140.629,140.605,140.629,96900003.0
2005-03-14 13:47:00,140.629,140.638,140.62,140.62,37800000.0
2005-03-14 13:48:00,140.614,140.628,140.614,140.627,130000001.0
2005-03-14 13:49:00,140.611,140.611,140.583,140.586,36000000.0
2005-03-14 13:50:00,140.573,140.575,140.571,140.575,103600000.0
2005-03-14 13:51:00,140.591,140.591,140.577,140.579,59900001.0
2005-03-14 13:52:00,140.577,140.587,140.57,140.584,88000001.0
2005-03-14 13:53:00,140.597,140.607,140.592,140.604,144400000.0
2005-03-14 13:54:00,140.613,140.616,140.597,140.597,92199998.0
2005-03-14 13:55:00,140.601,140.613,140.591,140.591,57400000.0
2005-03-14 13:56:00,140.584,140.592,140.57,140.57,22400000.0
2005-03-14 13:57:00,140.569,140.583,140.569,140.577,61499999.0
2005-03-14 13:58:00,140.578,140.579,140.559,140.559,63000000.0
2005-03-14 13:59:00,140.56,140.567,140.559,140.559,76100000.0
2005-03-14 14:00:00,140.564,140.565,140.545,140.545,152999998.0
2005-03-14 14:01:00,140.56,140.56,140.554,140.558,34800000.0
2005-03-14 14:02:00,140.555,140.569,140.552,140.569,59800000.0
2005-03-14 14:03:00,140.579,140.587,140.575,140.576,89499998.0
2005-03-14 14:04:00,140.577,140.589,140.575,140.587,97200000.0
2005-03-14 14:05:00,140.587,140.605,140.584,140.605,123099999.0
2005-03-14 14:06:00,140.6,140.612,140.585,140.594,60800000.0
2005-03-14 14:07:00,140.6,140.611,140.6,140.603,111000002.0
2005-03-14 14:08:00,140.61,140.62,140.601,140.602,84000000.0
2005-03-14 14:09:00,140.597,140.608,140.589,140.589,87299998.0
2005-03-14 14:10:00,140.576,140.576,140.523,140.523,63000000.0
2005-03-14 14:11:00,140.54,140.54,140.501,140.501,56400000.0
2005-03-14 14:12:00,140.523,140.545,140.507,140.545,189399997.0
2005-03-14 14:13:00,140.563,140.566,140.542,140.55,91300000.0
2005-03-14 14:14:00,140.55,140.553,140.542,140.55,80499999.0
2005-03-14 14:15:00,140.546,140.552,140.54,140.547,54400000.0
2005-03-14 14:16:00,140.548,140.554,140.544,140.55,54700000.0
2005-03-14 14:17:00,140.552,140.552,140.548,140.548,26400000.0
2005-03-14 14:18:00,140.543,140.546,140.532,140.532,88799998.0
2005-03-14 14:19:00,140.533,140.542,140.533,140.536,44800000.0
2005-03-14 14:20:00,140.538,140.541,140.528,140.537,72700000.0
2005-03-14 14:21:00,140.518,140.524,140.488,140.488,134100002.0
2005-03-14 14:22:00,140.497,140.497,140.482,140.486,64000000.0
2005-03-14 14:23:00,140.487,140.495,140.434,140.434,54299999.0
2005-03-14 14:24:00,140.424,140.424,140.382,140.389,38900000.0
2005-03-14 14:25:00,140.37,140.375,140.347,140.352,103900000.0
2005-03-14 14:26:00,140.325,140.332,140.284,140.284,65299999.0
2005-03-14 14:27:00,140.292,140.298,140.268,140.295,72300000.0
2005-03-14 14:28:00,140.304,140.313,140.282,140.313,93100001.0
2005-03-14 14:29:00,140.315,140.315,140.287,140.298,80700001.0
2005-03-14 14:30:00,140.297,140.306,140.291,140.299,115900000.0
2005-03-14 14:31:00,140.311,140.311,140.291,140.299,139100000.0
2005-03-14 14:32:00,140.307,140.311,140.297,140.299,72800001.0
2005-03-14 14:33:00,140.309,140.319,140.286,140.286,91900000.0
2005-03-14 14:34:00,140.283,140.283,140.248,140.265,101399998.0
2005-03-14 14:35:00,140.267,140.267,140.245,140.264,134100000.0
2005-03-14 14:36:00,140.275,140.28,140.264,140.272,67700000.0
2005-03-14 14:37:00,140.297,140.297,140.279,140.282,72699999.0
2005-03-14 14:38:00,140.282,140.283,140.239,140.239,127099999.0
2005-03-14 14:39:00,140.254,140.272,140.246,140.265,66999999.0
2005-03-14 14:40:00,140.263,140.279,140.247,140.266,103399998.0
2005-03-14 14:41:00,140.269,140.27,140.223,140.225,123100000.0
2005-03-14 14:42:00,140.24,140.265,140.24,140.265,60799999.0
2005-03-14 14:43:00,140.272,140.278,140.255,140.255,137900002.0
2005-03-14 14:44:00,140.264,140.264,140.243,140.255,90799998.0
2005-03-14 14:45:00,140.252,140.252,140.211,140.22,85399999.0
2005-03-14 14:46:00,140.218,140.218,140.195,140.195,108699998.0
2005-03-14 14:47:00,140.191,140.194,140.184,140.187,70999999.0
2005-03-14 14:48:00,140.196,140.207,140.185,140.193,55800000.0
2005-03-14 14:49:00,140.191,140.199,140.186,140.191,92400000.0
2005-03-14 14:50:00,140.203,140.205,140.19,140.205,168099999.0
2005-03-14 14:51:00,140.195,140.195,140.155,140.165,61199999.0
2005-03-14 14:52:00,140.161,140.161,140.154,140.155,24800000.0
2005-03-14 14:53:00,140.156,140.156,140.137,140.137,74900002.0
2005-03-14 14:54:00,140.148,140.175,140.148,140.175,82899999.0
2005-03-14 14:55:00,140.163,140.185,140.163,140.168,75600001.0
2005-03-14 14:56:00,140.186,140.191,140.177,140.188,151199998.0
2005-03-14 14:57:00,140.21,140.211,140.194,140.206,70400000.0
2005-03-14 14:58:00,140.218,140.224,140.208,140.208,91300001.0
2005-03-14 14:59:00,140.228,140.246,140.223,140.233,111900000.0
2005-03-14 15:00:00,140.227,140.227,140.156,140.175,122900001.0
2005-03-14 15:01:00,140.187,140.2,140.187,140.189,144600003.0
2005-03-14 15:02:00,140.185,140.191,140.174,140.174,90599999.0
2005-03-14 15:03:00,140.185,140.185,140.146,140.147,86500002.0
2005-03-14 15:04:00,140.157,140.167,140.151,140.159,67600000.0
2005-03-14 15:05:00,140.16,140.16,140.127,140.127,63099999.0
2005-03-14 15:06:00,140.12,140.12,140.068,140.07,30400000.0
2005-03-14 15:07:00,140.085,140.09,140.071,140.077,89700000.0
2005-03-14 15:08:00,140.096,140.1,140.088,140.09,106700000.0
2005-03-14 15:09:00,140.087,140.093,140.069,140.069,135400002.0
2005-03-14 15:10:00,140.065,140.069,140.06,140.066,47199999.0
2005-03-14 15:11:00,140.072,140.124,140.072,140.121,107800001.0
2005-03-14 15:12:00,140.123,140.137,140.112,140.114,126400000.0
2005-03-14 15:13:00,140.117,140.121,140.109,140.113,76399999.0
2005-03-14 15:14:00,140.116,140.128,140.097,140.097,133899999.0
2005-03-14 15:15:00,140.08,140.151,140.08,140.151,34300000.0
2005-03-14 15:16:00,140.122,140.141,140.085,140.131,116800001.0
2005-03-14 15:17:00,140.142,140.143,140.116,140.116,27600000.0
2005-03-14 15:18:00,140.123,140.135,140.111,140.119,155400000.0
2005-03-14 15:19:00,140.11,140.144,140.108,140.144,105999998.0
2005-03-14 15:20:00,140.144,140.144,140.12,140.128,124100002.0
2005-03-14 15:21:00,140.134,140.144,140.128,140.138,126699999.0
2005-03-14 15:22:00,140.144,140.158,140.144,140.158,58700001.0
2005-03-14 15:23:00,140.162,140.169,140.151,140.165,122099998.0
2005-03-14 15:24:00,140.187,140.187,140.158,140.17,87300000.0
2005-03-14 15:25:00,140.183,140.186,140.173,140.175,99900000.0
2005-03-14 15:26:00,140.182,140.182,140.157,140.157,103900001.0
2005-03-14 15:27:00,140.178,140.196,140.172,140.185,46300000.0
2005-03-14 15:28:00,140.22,140.224,140.203,140.222,232900000.0
2005-03-14 15:29:00,140.231,140.231,140.208,140.222,147100002.0
2005-03-14 15:30:00,140.222,140.222,140.202,140.202,64700000.0
2005-03-14 15:31:00,140.176,140.176,140.146,140.146,41499999.0
2005-03-14 15:32:00,140.152,140.157,140.13,140.154,100300001.0
2005-03-14 15:33:00,140.18,140.184,140.14,140.14,54500000.0
2005-03-14 15:34:00,140.155,140.155,140.131,140.141,147000005.0
2005-03-14 15:35:00,140.15,140.15,140.13,140.133,118700000.0
2005-03-14 15:36:00,140.146,140.146,140.117,140.117,159200001.0
2005-03-14 15:37:00,140.134,140.139,140.117,140.117,115399999.0
2005-03-14 15:38:00,140.107,140.109,140.087,140.099,157100000.0
2005-03-14 15:39:00,140.082,140.097,140.082,140.097,34800000.0
2005-03-14 15:40:00,140.102,140.103,140.095,140.098,94500001.0
2005-03-14 15:41:00,140.092,140.103,140.088,140.098,100199998.0
2005-03-14 15:42:00,140.1,140.127,140.1,140.121,50900000.0
2005-03-14 15:43:00,140.122,140.122,140.12,140.121,49600000.0
2005-03-14 15:44:00,140.117,140.124,140.112,140.115,80499999.0
2005-03-14 15:45:00,140.133,140.145,140.13,140.145,168599999.0
2005-03-14 15:46:00,140.135,140.153,140.126,140.141,109799997.0
2005-03-14 15:47:00,140.152,140.179,140.15,140.171,83000000.0
2005-03-14 15:48:00,140.168,140.175,140.156,140.156,114899998.0
2005-03-14 15:49:00,140.152,140.189,140.152,140.182,50800000.0
2005-03-14 15:50:00,140.183,140.191,140.179,140.18,101200000.0
2005-03-14 15:51:00,140.186,140.186,140.165,140.165,36100000.0
2005-03-14 15:52:00,140.162,140.166,140.152,140.152,119500000.0
2005-03-14 15:53:00,140.173,140.173,140.16,140.16,20200000.0
2005-03-14 15:54:00,140.153,140.153,140.134,140.145,120200000.0
2005-03-14 15:55:00,140.132,140.145,140.125,140.132,101500002.0
2005-03-14 15:56:00,140.136,140.137,140.133,140.133,38300000.0
2005-03-14 15:57:00,140.139,140.139,140.107,140.107,116700000.0
2005-03-14 15:58:00,140.125,140.148,140.114,140.125,57300000.0
2005-03-14 15:59:00,140.138,140.148,140.131,140.142,46300000.0
2005-03-14 16:00:00,140.142,140.145,140.122,140.122,121600000.0
2005-03-14 16:01:00,140.131,140.143,140.131,140.137,101900001.0
2005-03-14 16:02:00,140.159,140.159,140.142,140.142,80400001.0
2005-03-14 16:03:00,140.187,140.187,140.166,140.167,52800000.0
2005-03-14 16:04:00,140.175,140.184,140.167,140.178,108200000.0
2005-03-14 16:05:00,140.185,140.203,140.185,140.203,48800000.0
2005-03-14 16:06:00,140.193,140.199,140.183,140.188,79199999.0
2005-03-14 16:07:00,140.183,140.212,140.183,140.212,143799999.0
2005-03-14 16:08:00,140.209,140.215,140.203,140.208,165400000.0
2005-03-14 16:09:00,140.194,140.21,140.194,140.21,45600000.0
2005-03-14 16:10:00,140.207,140.211,140.164,140.171,59600000.0
2005-03-14 16:11:00,140.182,140.192,140.172,140.183,89899999.0
2005-03-14 16:12:00,140.195,140.203,140.163,140.163,45600000.0
2005-03-14 16:13:00,140.177,140.183,140.166,140.183,140199998.0
2005-03-14 16:14:00,140.18,140.18,140.161,140.162,100100003.0
2005-03-14 16:15:00,140.175,140.184,140.168,140.173,149500000.0
2005-03-14 16:16:00,140.18,140.185,140.158,140.158,45900000.0
2005-03-14 16:17:00,140.167,140.186,140.153,140.153,57100000.0
2005-03-14 16:18:00,140.17,140.175,140.153,140.16,111599999.0
2005-03-14 16:19:00,140.148,140.158,140.143,140.155,84800000.0
2005-03-14 16:20:00,140.168,140.168,140.147,140.147,48000000.0
2005-03-14 16:21:00,140.153,140.155,140.138,140.139,50600000.0
2005-03-14 16:22:00,140.129,140.144,140.123,140.136,78299999.0
2005-03-14 16:23:00,140.15,140.151,140.145,140.145,58399999.0
2005-03-14 16:24:00,140.152,140.158,140.14,140.148,96200000.0
2005-03-14 16:25:00,140.166,140.166,140.146,140.148,58700000.0
2005-03-14 16:26:00,140.142,140.142,140.131,140.134,186699999.0
2005-03-14 16:27:00,140.143,140.143,140.135,140.135,64800000.0
2005-03-14 16:28:00,140.137,140.137,140.101,140.101,132600002.0
2005-03-14 16:29:00,140.097,140.108,140.083,140.091,87900001.0
2005-03-14 16:30:00,140.114,140.12,140.1,140.108,70600000.0
2005-03-14 16:31:00,140.082,140.097,140.065,140.065,74900000.0
2005-03-14 16:32:00,140.053,140.073,140.051,140.073,24700000.0
2005-03-14 16:33:00,140.085,140.091,140.071,140.091,131300002.0
2005-03-14 16:34:00,140.088,140.108,140.088,140.095,180800002.0
2005-03-14 16:35:00,140.105,140.119,140.105,140.108,57599999.0
2005-03-14 16:36:00,140.099,140.119,140.099,140.102,135900002.0
2005-03-14 16:37:00,140.126,140.151,140.126,140.147,87099998.0
2005-03-14 16:38:00,140.16,140.161,140.148,140.155,65800000.0
2005-03-14 16:39:00,140.147,140.147,140.129,140.129,154499998.0
2005-03-14 16:40:00,140.111,140.128,140.111,140.123,122999999.0
2005-03-14 16:41:00,140.133,140.137,140.121,140.127,139999998.0
2005-03-14 16:42:00,140.142,140.142,140.124,140.125,57900000.0
2005-03-14 16:43:00,140.138,140.142,140.127,140.127,93700001.0
2005-03-14 16:44:00,140.123,140.142,140.123,140.139,108599999.0
2005-03-14 16:45:00,140.152,140.152,140.132,140.132,78800001.0
2005-03-14 16:46:00,140.138,140.145,140.137,140.137,52200000.0
2005-03-14 16:47:00,140.145,140.154,140.132,140.144,99300000.0
2005-03-14 16:48:00,140.151,140.163,140.134,140.161,151199999.0
2005-03-14 16:49:00,140.164,140.177,140.158,140.163,110000000.0
2005-03-14 16:50:00,140.166,140.178,140.156,140.156,45200000.0
2005-03-14 16:51:00,140.148,140.156,140.14,140.15,104100002.0
2005-03-14 16:52:00,140.14,140.144,140.11,140.11,141700000.0
2005-03-14 16:53:00,140.106,140.117,140.095,140.102,148200005.0
2005-03-14 16:54:00,140.103,140.103,140.083,140.089,82200004.0
2005-03-14 16:55:00,140.103,140.103,140.094,140.097,73499999.0
2005-03-14 16:56:00,140.092,140.114,140.092,140.109,52800001.0
2005-03-14 16:57:00,140.118,140.134,140.114,140.13,45200000.0
2005-03-14 16:58:00,140.133,140.133,140.103,140.108,114800002.0
2005-03-14 16:59:00,140.113,140.127,140.098,140.119,110500003.0
2005-03-14 17:00:00,140.125,140.149,140.125,140.135,198500000.0
2005-03-14 17:01:00,140.167,140.176,140.155,140.159,127899998.0
2005-03-14 17:02:00,140.202,140.203,140.171,140.184,159500002.0
2005-03-14 17:03:00,140.202,140.202,140.179,140.192,69500001.0
2005-03-14 17:04:00,140.202,140.204,140.186,140.204,181200000.0
2005-03-14 17:05:00,140.203,140.205,140.186,140.186,76899999.0
2005-03-14 17:06:00,140.197,140.199,140.187,140.199,114200000.0
2005-03-14 17:07:00,140.222,140.223,140.205,140.21,47800000.0
2005-03-14 17:08:00,140.212,140.214,140.206,140.207,122500002.0
2005-03-14 17:09:00,140.212,140.216,140.203,140.203,42500000.0
2005-03-14 17:10:00,140.196,140.202,140.18,140.18,162300000.0
2005-03-14 17:11:00,140.197,140.197,140.18,140.18,78100001.0
2005-03-14 17:12:00,140.184,140.184,140.174,140.182,59200000.0
2005-03-14 17:13:00,140.191,140.201,140.189,140.195,88600000.0
2005-03-14 17:14:00,140.207,140.209,140.195,140.195,63600000.0
2005-03-14 17:15:00,140.195,140.207,140.186,140.186,76999999.0
2005-03-14 17:16:00,140.186,140.187,140.177,140.187,57400000.0
2005-03-14 17:17:00,140.206,140.208,140.19,140.204,132800001.0
2005-03-14 17:18:00,140.194,140.199,140.183,140.185,68399999.0
2005-03-14 17:19:00,140.177,140.186,140.162,140.164,171800004.0
2005-03-14 17:20:00,140.175,140.182,140.168,140.168,59700001.0
2005-03-14 17:21:00,140.176,140.184,140.171,140.174,84499999.0
2005-03-14 17:22:00,140.17,140.185,140.17,140.185,85300000.0
2005-03-14 17:23:00,140.202,140.208,140.188,140.197,142399997.0
2005-03-14 17:24:00,140.207,140.208,140.179,140.179,105200000.0
2005-03-14 17:25:00,140.187,140.2,140.151,140.185,89500000.0
2005-03-14 17:26:00,140.188,140.188,140.149,140.157,100599999.0
2005-03-14 17:27:00,140.16,140.163,140.135,140.139,143500002.0
2005-03-14 17:28:00,140.133,140.152,140.133,140.143,80100001.0
2005-03-14 17:29:00,140.145,140.154,140.145,140.152,67499999.0
2005-03-14 17:30:00,140.141,140.141,140.095,140.095,94200000.0
2005-03-14 17:31:00,140.108,140.129,140.108,140.126,61499999.0
2005-03-14 17:32:00,140.144,140.167,140.139,140.167,123099999.0
2005-03-14 17:33:00,140.182,140.208,140.182,140.208,57899999.0
2005-03-14 17:34:00,140.22,140.22,140.182,140.184,96700002.0
2005-03-14 17:35:00,140.2,140.208,140.186,140.198,113300001.0
2005-03-14 17:36:00,140.205,140.205,140.164,140.164,141600003.0
2005-03-14 17:37:00,140.188,140.19,140.163,140.168,155199998.0
2005-03-14 17:38:00,140.185,140.185,140.153,140.16,54299999.0
2005-03-14 17:39:00,140.173,140.196,140.158,140.189,273900001.0
2005-03-14 17:40:00,140.19,140.191,140.181,140.181,29000000.0
2005-03-14 17:41:00,140.18,140.185,140.168,140.168,80900001.0
2005-03-14 17:42:00,140.18,140.185,140.176,140.178,82099999.0
2005-03-14 17:43:00,140.181,140.192,140.175,140.175,119200003.0
2005-03-14 17:44:00,140.197,140.197,140.169,140.188,94399999.0
2005-03-14 17:45:00,140.177,140.177,140.118,140.169,90999999.0
2005-03-14 17:46:00,140.155,140.192,140.123,140.192,111000000.0
2005-03-14 17:47:00,140.17,140.252,140.14,140.252,106199997.0
2005-03-14 17:48:00,140.256,140.256,140.225,140.245,104899999.0
2005-03-14 17:49:00,140.249,140.25,140.237,140.239,111399998.0
2005-03-14 17:50:00,140.244,140.25,140.23,140.243,178700000.0
2005-03-14 17:51:00,140.247,140.281,140.246,140.278,115800001.0
2005-03-14 17:52:00,140.278,140.306,140.272,140.305,99400000.0
2005-03-14 17:53:00,140.31,140.32,140.296,140.314,146699999.0
2005-03-14 17:54:00,140.312,140.321,140.293,140.297,166799998.0
2005-03-14 17:55:00,140.276,140.284,140.263,140.272,220599999.0
2005-03-14 17:56:00,140.275,140.307,140.266,140.301,137400000.0
2005-03-14 17:57:00,140.305,140.305,140.278,140.278,60600000.0
2005-03-14 17:58:00,140.283,140.283,140.266,140.269,26900000.0
2005-03-14 17:59:00,140.255,140.255,140.164,140.164,125700002.0
2005-03-14 18:00:00,140.195,140.203,140.169,140.182,157399999.0
2005-03-14 18:01:00,140.193,140.207,140.185,140.19,1526500003.0
2005-03-14 18:02:00,140.21,140.24,140.21,140.23,2144599986.0
2005-03-14 18:03:00,140.187,140.194,140.175,140.18,2144599986.0
2005-03-14 18:04:00,140.19,140.2,140.183,140.183,1484200003.0
2005-03-14 18:05:00,140.182,140.203,140.182,140.188,1484299999.0
2005-03-14 18:06:00,140.193,140.193,140.179,140.186,1250300000.0
2005-03-14 18:07:00,140.187,140.195,140.181,140.187,1789300007.0
2005-03-14 18:08:00,140.197,140.217,140.191,140.211,1758500001.0
2005-03-14 18:09:00,140.212,140.221,140.202,140.21,1206299996.0
2005-03-14 18:10:00,140.224,140.233,140.214,140.22,981599999.0
2005-03-14 18:11:00,140.22,140.22,140.186,140.193,803800001.0
2005-03-14 18:12:00,140.21,140.227,140.201,140.218,958099997.0
2005-03-14 18:13:00,140.232,140.232,140.196,140.232,1114699999.0
2005-03-14 18:14:00,140.235,140.243,140.225,140.227,1376200000.0
2005-03-14 18:15:00,140.232,140.233,140.218,140.22,1882600002.0
2005-03-14 18:16:00,140.226,140.243,140.172,140.172,1362999999.0
2005-03-14 18:17:00,140.18,140.203,140.179,140.197,884699998.0
2005-03-14 18:18:00,140.195,140.2,140.189,140.19,710699996.0
2005-03-14 18:19:00,140.194,140.194,140.168,140.182,753199999.0
2005-03-14 18:20:00,140.189,140.2,140.179,140.185,1601799990.0
2005-03-14 18:21:00,140.19,140.215,140.19,140.2,1233500002.0
2005-03-14 18:22:00,140.208,140.21,140.187,140.19,938099996.0
2005-03-14 18:23:00,140.196,140.202,140.184,140.195,1749999998.0
2005-03-14 18:24:00,140.196,140.198,140.182,140.186,1120799996.0
2005-03-14 18:25:00,140.195,140.206,140.187,140.187,1140499998.0
2005-03-14 18:26:00,140.196,140.245,140.188,140.228,978100002.0
2005-03-14 18:27:00,140.234,140.257,140.229,140.229,529900001.0
2005-03-14 18:28:00,140.239,140.25,140.233,140.233,785399995.0
2005-03-14 18:29:00,140.239,140.244,140.232,140.237,723600000.0
2005-03-14 18:30:00,140.23,140.238,140.184,140.184,493299999.0
2005-03-14 18:31:00,140.189,140.192,140.158,140.179,756699997.0
2005-03-14 18:32:00,140.19,140.196,140.175,140.181,1274199997.0
2005-03-14 18:33:00,140.18,140.217,140.172,140.172,1535899994.0
2005-03-14 18:34:00,140.168,140.168,140.097,140.133,1004200004.0
2005-03-14 18:35:00,140.143,140.166,140.137,140.15,1135400002.0
2005-03-14 18:36:00,140.176,140.185,140.164,140.167,666199994.0
2005-03-14 18:37:00,140.187,140.198,140.165,140.189,604400002.0
2005-03-14 18:38:00,140.195,140.199,140.171,140.194,302999998.0
2005-03-14 18:39:00,140.202,140.202,140.171,140.173,320200000.0
2005-03-14 18:40:00,140.174,140.182,140.159,140.173,937800001.0
2005-03-14 18:41:00,140.191,140.205,140.108,140.115,395299999.0
2005-03-14 18:42:00,140.105,140.119,140.09,140.107,750699999.0
2005-03-14 18:43:00,140.109,140.122,140.089,140.116,209099998.0
2005-03-14 18:44:00,140.124,140.132,140.118,140.118,457200000.0
2005-03-14 18:45:00,140.113,140.122,140.063,140.087,475199999.0
2005-03-14 18:46:00,140.101,140.119,140.085,140.111,653600004.0
2005-03-14 18:47:00,140.112,140.117,140.081,140.089,196600003.0
2005-03-14 18:48:00,140.075,140.118,140.075,140.087,609600002.0
2005-03-14 18:49:00,140.071,140.117,140.071,140.108,549299997.0
2005-03-14 18:50:00,140.115,140.144,140.087,140.122,667099996.0
2005-03-14 18:51:00,140.156,140.161,140.1,140.132,491500000.0
2005-03-14 18:52:00,140.145,140.166,140.138,140.138,754500000.0
2005-03-14 18:53:00,140.124,140.152,140.098,140.125,899999992.0
2005-03-14 18:54:00,140.152,140.152,140.112,140.125,858400005.0
2005-03-14 18:55:00,140.137,140.165,140.133,140.153,951100003.0
2005-03-14 18:56:00,140.156,140.184,140.156,140.173,362199998.0
2005-03-14 18:57:00,140.181,140.187,140.167,140.167,448300002.0
2005-03-14 18:58:00,140.182,140.182,140.16,140.165,633000004.0
2005-03-14 18:59:00,140.166,140.184,140.163,140.177,866400004.0
2005-03-14 19:00:00,140.183,140.192,140.167,140.188,348600003.0
2005-03-14 19:01:00,140.201,140.22,140.191,140.211,249999999.0
2005-03-14 19:02:00,140.21,140.225,140.204,140.207,296799999.0
2005-03-14 19:03:00,140.215,140.255,140.215,140.245,735600000.0
2005-03-14 19:04:00,140.24,140.254,140.236,140.249,502300001.0
2005-03-14 19:05:00,140.262,140.266,140.232,140.232,593899997.0
2005-03-14 19:06:00,140.253,140.257,140.24,140.25,790399999.0
2005-03-14 19:07:00,140.253,140.266,140.25,140.255,1154199998.0
2005-03-14 19:08:00,140.264,140.287,140.264,140.272,963299994.0
2005-03-14 19:09:00,140.275,140.294,140.265,140.27,664099993.0
2005-03-14 19:10:00,140.269,140.269,140.229,140.242,165000000.0
2005-03-14 19:11:00,140.247,140.247,140.228,140.228,421000006.0
2005-03-14 19:12:00,140.237,140.243,140.207,140.216,375100004.0
2005-03-14 19:13:00,140.222,140.258,140.222,140.256,97300001.0
2005-03-14 19:14:00,140.257,140.3,140.247,140.285,248499998.0
2005-03-14 19:15:00,140.279,140.317,140.225,140.298,1062399998.0
2005-03-14 19:16:00,140.301,140.301,140.226,140.291,332800002.0
2005-03-14 19:17:00,140.309,140.323,140.296,140.317,352300000.0
2005-03-14 19:18:00,140.32,140.331,140.233,140.312,350699999.0
2005-03-14 19:19:00,140.335,140.335,140.298,140.304,703300001.0
2005-03-14 19:20:00,140.304,140.308,140.273,140.275,271900000.0
2005-03-14 19:21:00,140.283,140.283,140.222,140.273,582400004.0
2005-03-14 19:22:00,140.281,140.29,140.254,140.254,96699999.0
2005-03-14 19:23:00,140.26,140.26,140.217,140.217,1085999998.0
2005-03-14 19:24:00,140.22,140.224,140.206,140.206,613000000.0
2005-03-14 19:25:00,140.209,140.217,140.196,140.202,440899998.0
2005-03-14 19:26:00,140.198,140.209,140.186,140.193,1369099998.0
2005-03-14 19:27:00,140.204,140.216,140.203,140.208,618899999.0
2005-03-14 19:28:00,140.208,140.214,140.189,140.197,517999996.0
2005-03-14 19:29:00,140.208,140.208,140.19,140.19,237300001.0
2005-03-14 19:30:00,140.205,140.277,140.199,140.247,681700002.0
2005-03-14 19:31:00,140.265,140.269,140.215,140.245,683399994.0
2005-03-14 19:32:00,140.243,140.272,140.243,140.259,682599999.0
2005-03-14 19:33:00,140.268,140.275,140.262,140.267,431399997.0
2005-03-14 19:34:00,140.26,140.26,140.225,140.225,1002599994.0
2005-03-14 19:35:00,140.235,140.241,140.221,140.223,855200004.0
2005-03-14 19:36:00,140.234,140.234,140.201,140.229,453999999.0
2005-03-14 19:37:00,140.237,140.244,140.22,140.23,44800000.0
2005-03-14 19:38:00,140.249,140.262,140.243,140.256,594299997.0
2005-03-14 19:39:00,140.269,140.276,140.258,140.258,664299998.0
2005-03-14 19:40:00,140.267,140.267,140.25,140.254,509600000.0
2005-03-14 19:41:00,140.246,140.262,140.233,140.245,881900005.0
2005-03-14 19:42:00,140.25,140.255,140.24,140.247,489600002.0
2005-03-14 19:43:00,140.252,140.252,140.23,140.235,131300001.0
2005-03-14 19:44:00,140.24,140.264,140.24,140.243,486799999.0
2005-03-14 19:45:00,140.248,140.285,140.247,140.278,138399999.0
2005-03-14 19:46:00,140.28,140.281,140.25,140.26,413900004.0
2005-03-14 19:47:00,140.27,140.284,140.266,140.278,216600000.0
2005-03-14 19:48:00,140.28,140.291,140.273,140.273,611599996.0
2005-03-14 19:49:00,140.272,140.295,140.271,140.295,265399997.0
2005-03-14 19:50:00,140.299,140.308,140.293,140.293,403400002.0
2005-03-14 19:51:00,140.305,140.305,140.278,140.278,342500002.0
2005-03-14 19:52:00,140.281,140.305,140.273,140.283,546199999.0
2005-03-14 19:53:00,140.307,140.313,140.295,140.299,497700000.0
2005-03-14 19:54:00,140.316,140.322,140.297,140.299,306199995.0
2005-03-14 19:55:00,140.295,140.295,140.29,140.29,122500000.0
2005-03-14 19:56:00,140.302,140.314,140.293,140.309,471599994.0
2005-03-14 19:57:00,140.299,140.321,140.291,140.295,595300005.0
2005-03-14 19:58:00,140.301,140.319,140.301,140.302,608099996.0
2005-03-14 19:59:00,140.299,140.307,140.29,140.29,622100006.0
2005-03-14 20:00:00,140.297,140.3,140.199,140.199,229999998.0
2005-03-14 20:01:00,140.285,140.285,140.261,140.277,358400002.0
2005-03-14 20:02:00,140.28,140.285,140.275,140.28,352599999.0
2005-03-14 20:03:00,140.295,140.31,140.285,140.3,243199998.0
2005-03-14 20:04:00,140.301,140.311,140.296,140.301,382100004.0
2005-03-14 20:05:00,140.308,140.317,140.288,140.306,661200003.0
2005-03-14 20:06:00,140.322,140.334,140.308,140.317,597400000.0
2005-03-14 20:07:00,140.32,140.342,140.32,140.334,267099999.0
2005-03-14 20:08:00,140.343,140.361,140.342,140.342,575600003.0
2005-03-14 20:09:00,140.345,140.358,140.299,140.335,377300004.0
2005-03-14 20:10:00,140.34,140.343,140.333,140.34,354699996.0
2005-03-14 20:11:00,140.355,140.37,140.339,140.356,735700002.0
2005-03-14 20:12:00,140.352,140.376,140.342,140.368,1027800000.0
2005-03-14 20:13:00,140.372,140.389,140.37,140.377,274000000.0
2005-03-14 20:14:00,140.363,140.363,140.331,140.345,400200001.0
2005-03-14 20:15:00,140.35,140.368,140.346,140.354,721499999.0
2005-03-14 20:16:00,140.361,140.37,140.345,140.345,461999999.0
2005-03-14 20:17:00,140.341,140.353,140.295,140.295,195700000.0
2005-03-14 20:18:00,140.338,140.343,140.324,140.324,247799999.0
2005-03-14 20:19:00,140.317,140.324,140.31,140.314,519700007.0
2005-03-14 20:20:00,140.324,140.324,140.315,140.32,260199999.0
2005-03-14 20:21:00,140.312,140.312,140.249,140.249,522299997.0
2005-03-14 20:22:00,140.27,140.28,140.25,140.275,470700007.0
2005-03-14 20:23:00,140.28,140.285,140.27,140.275,650200003.0
2005-03-14 20:24:00,140.28,140.28,140.275,140.28,323499997.0
2005-03-14 20:25:00,140.283,140.297,140.283,140.283,361799999.0
2005-03-14 20:26:00,140.288,140.292,140.278,140.282,424400003.0
2005-03-14 20:27:00,140.28,140.291,140.278,140.283,817999997.0
2005-03-14 20:28:00,140.276,140.276,140.259,140.262,1282600002.0
2005-03-14 20:29:00,140.26,140.275,140.242,140.274,1200299993.0
2005-03-14 20:30:00,140.277,140.277,140.245,140.245,1589499995.0
2005-03-14 20:31:00,140.29,140.303,140.246,140.289,1134199997.0
2005-03-14 20:32:00,140.298,140.318,140.255,140.314,1202699991.0
2005-03-14 20:33:00,140.293,140.335,140.277,140.323,379399999.0
2005-03-14 20:34:00,140.325,140.325,140.273,140.307,330399998.0
2005-03-14 20:35:00,140.315,140.345,140.274,140.32,354099998.0
2005-03-14 20:36:00,140.349,140.349,140.272,140.338,595999998.0
2005-03-14 20:37:00,140.357,140.358,140.34,140.35,346200001.0
2005-03-14 20:38:00,140.365,140.368,140.349,140.358,715000000.0
2005-03-14 20:39:00,140.36,140.379,140.359,140.362,644000003.0
2005-03-14 20:40:00,140.355,140.361,140.251,140.36,1145699994.0
2005-03-14 20:41:00,140.363,140.375,140.353,140.375,452300000.0
2005-03-14 20:42:00,140.377,140.379,140.361,140.362,381899997.0
2005-03-14 20:43:00,140.365,140.382,140.362,140.37,522899996.0
2005-03-14 20:44:00,140.367,140.379,140.352,140.36,760199999.0
2005-03-14 20:45:00,140.374,140.379,140.357,140.363,641400001.0
2005-03-14 20:46:00,140.366,140.366,140.343,140.357,901399994.0
2005-03-14 20:47:00,140.362,140.374,140.342,140.342,781399995.0
2005-03-14 20:48:00,140.381,140.392,140.353,140.39,592699998.0
2005-03-14 20:49:00,140.373,140.401,140.348,140.393,398600007.0
2005-03-14 20:50:00,140.41,140.414,140.377,140.387,1257599997.0
2005-03-14 20:51:00,140.368,140.4,140.368,140.398,442000000.0
2005-03-14 20:52:00,140.397,140.401,140.374,140.398,315000001.0
2005-03-14 20:53:00,140.4,140.405,140.392,140.405,846499993.0
2005-03-14 20:54:00,140.403,140.42,140.403,140.408,312500002.0
2005-03-14 20:55:00,140.4,140.407,140.391,140.393,790199996.0
2005-03-14 20:56:00,140.385,140.4,140.382,140.384,868899994.0
2005-03-14 20:57:00,140.385,140.402,140.375,140.393,615399994.0
2005-03-14 20:58:00,140.375,140.403,140.375,140.391,995699995.0
2005-03-14 20:59:00,140.391,140.401,140.377,140.388,1236099988.0
2005-03-14 21:00:00,140.405,140.406,140.372,140.406,1064300000.0
2005-03-14 21:01:00,140.411,140.411,140.393,140.398,946599996.0
2005-03-14 21:02:00,140.39,140.402,140.384,140.384,530000004.0
2005-03-14 21:03:00,140.393,140.405,140.382,140.386,813999997.0
2005-03-14 21:04:00,140.377,140.394,140.375,140.388,636499997.0
2005-03-14 21:05:00,140.389,140.403,140.382,140.398,500600002.0
2005-03-14 21:06:00,140.395,140.395,140.37,140.37,600900002.0
2005-03-14 21:07:00,140.37,140.393,140.368,140.372,358099997.0
2005-03-14 21:08:00,140.368,140.372,140.349,140.349,515599999.0
2005-03-14 21:09:00,140.353,140.353,140.335,140.34,225799995.0
2005-03-14 21:10:00,140.34,140.349,140.334,140.339,379400000.0
2005-03-14 21:11:00,140.335,140.346,140.333,140.346,311700005.0
2005-03-14 21:12:00,140.348,140.369,140.335,140.335,379699999.0
2005-03-14 21:13:00,140.365,140.384,140.347,140.36,617099999.0
2005-03-14 21:14:00,140.357,140.378,140.342,140.377,735000003.0
2005-03-14 21:15:00,140.38,140.399,140.373,140.385,605999996.0
2005-03-14 21:16:00,140.384,140.393,140.363,140.38,421399998.0
2005-03-14 21:17:00,140.37,140.376,140.358,140.358,760100004.0
2005-03-14 21:18:00,140.37,140.376,140.361,140.376,272599997.0
2005-03-14 21:19:00,140.376,140.393,140.376,140.382,548299999.0
2005-03-14 21:20:00,140.392,140.405,140.388,140.391,1083000004.0
2005-03-14 21:21:00,140.381,140.404,140.381,140.389,615799999.0
2005-03-14 21:22:00,140.385,140.404,140.377,140.39,829299997.0
2005-03-14 21:23:00,140.386,140.397,140.368,140.373,570699994.0
2005-03-14 21:24:00,140.364,140.375,140.357,140.361,588799990.0
2005-03-14 21:25:00,140.361,140.37,140.355,140.36,819799993.0
2005-03-14 21:26:00,140.355,140.372,140.332,140.332,162200000.0
2005-03-14 21:27:00,140.369,140.369,140.355,140.361,247600002.0
2005-03-14 21:28:00,140.356,140.369,140.356,140.36,126299996.0
2005-03-14 21:29:00,140.36,140.386,140.36,140.368,194900001.0
2005-03-14 21:30:00,140.362,140.379,140.352,140.354,217399999.0
2005-03-14 21:31:00,140.353,140.353,140.344,140.35,146300000.0
2005-03-14 21:32:00,140.35,140.355,140.345,140.35,619900005.0
2005-03-14 21:33:00,140.359,140.359,140.351,140.351,119500001.0
2005-03-14 21:34:00,140.345,140.345,140.325,140.325,211899998.0
2005-03-14 21:35:00,140.33,140.333,140.321,140.326,257200000.0
2005-03-14 21:36:00,140.327,140.327,140.315,140.315,302899998.0
2005-03-14 21:37:00,140.322,140.331,140.32,140.32,165400001.0
2005-03-14 21:38:00,140.32,140.331,140.297,140.297,155100001.0
2005-03-14 21:39:00,140.3,140.311,140.295,140.303,290300000.0
2005-03-14 21:40:00,140.315,140.336,140.313,140.313,237799997.0
2005-03-14 21:41:00,140.31,140.322,140.296,140.316,172000003.0
2005-03-14 21:42:00,140.315,140.324,140.296,140.309,342700000.0
2005-03-14 21:43:00,140.3,140.318,140.291,140.293,364600004.0
2005-03-14 21:44:00,140.293,140.304,140.288,140.29,668300003.0
2005-03-14 21:45:00,140.29,140.301,140.283,140.283,249400001.0
2005-03-14 21:46:00,140.282,140.304,140.282,140.297,569600002.0
2005-03-14 21:47:00,140.3,140.304,140.291,140.297,391299996.0
2005-03-14 21:48:00,140.29,140.302,140.29,140.295,166100004.0
2005-03-14 21:49:00,140.307,140.321,140.294,140.294,100799999.0
2005-03-14 21:50:00,140.341,140.358,140.318,140.323,139799999.0
2005-03-14 21:51:00,140.319,140.378,140.304,140.375,101100000.0
2005-03-14 21:52:00,140.344,140.397,140.334,140.372,93600001.0
2005-03-14 21:53:00,140.388,140.388,140.325,140.343,53300000.0
2005-03-14 21:54:00,140.34,140.352,140.317,140.344,140699997.0
2005-03-14 21:55:00,140.346,140.346,140.332,140.333,93799998.0
2005-03-14 21:56:00,140.342,140.35,140.342,140.346,108000000.0
2005-03-14 21:57:00,140.347,140.347,140.299,140.299,85000001.0
2005-03-14 21:58:00,140.29,140.29,140.266,140.274,43600000.0
2005-03-14 21:59:00,140.267,140.268,140.245,140.245,124599998.0
2005-03-14 22:00:00,140.257,140.297,140.242,140.242,183300001.0
2005-03-14 22:01:00,140.254,140.274,140.25,140.25,493200003.0
2005-03-14 22:02:00,140.257,140.269,140.249,140.258,421199992.0
2005-03-14 22:03:00,140.262,140.28,140.262,140.27,146800000.0
2005-03-14 22:04:00,140.272,140.272,140.252,140.254,219700001.0
2005-03-14 22:05:00,140.25,140.269,140.25,140.269,129600000.0
2005-03-14 22:06:00,140.267,140.28,140.267,140.279,83599998.0
2005-03-14 22:07:00,140.288,140.295,140.281,140.292,91200000.0
2005-03-14 22:08:00,140.29,140.293,140.278,140.293,215299997.0
2005-03-14 22:09:00,140.288,140.288,140.282,140.282,65600000.0
2005-03-14 22:10:00,140.28,140.284,140.272,140.272,136800001.0
2005-03-14 22:11:00,140.261,140.263,140.25,140.262,141899999.0
2005-03-14 22:12:00,140.268,140.291,140.264,140.264,188800003.0
2005-03-14 22:13:00,140.261,140.297,140.255,140.297,74000000.0
2005-03-14 22:14:00,140.27,140.276,140.27,140.276,85399999.0
2005-03-14 22:15:00,140.28,140.292,140.275,140.275,179600001.0
2005-03-14 22:16:00,140.287,140.292,140.283,140.292,122799999.0
2005-03-14 22:17:00,140.291,140.291,140.28,140.28,70700000.0
2005-03-14 22:18:00,140.281,140.29,140.281,140.29,109199999.0
2005-03-14 22:19:00,140.292,140.31,140.284,140.284,142399999.0
2005-03-14 22:20:00,140.297,140.306,140.287,140.297,111299999.0
2005-03-14 22:21:00,140.313,140.313,140.3,140.3,52500000.0
2005-03-14 22:22:00,140.288,140.288,140.266,140.28,241400001.0
2005-03-14 22:23:00,140.282,140.289,140.279,140.28,252499998.0
2005-03-14 22:24:00,140.281,140.286,140.278,140.279,167100001.0
2005-03-14 22:25:00,140.288,140.296,140.276,140.276,230700002.0
2005-03-14 22:26:00,140.268,140.274,140.258,140.258,57100000.0
2005-03-14 22:27:00,140.252,140.264,140.241,140.26,533200001.0
2005-03-14 22:28:00,140.268,140.277,140.26,140.26,228800001.0
2005-03-14 22:29:00,140.26,140.26,140.26,140.26,32600001.0
2005-03-14 22:30:00,140.267,140.267,140.261,140.261,71800000.0
2005-03-14 22:31:00,140.264,140.264,140.25,140.25,150899999.0
2005-03-14 22:32:00,140.26,140.264,140.251,140.263,176799999.0
2005-03-14 22:33:00,140.268,140.268,140.259,140.26,232800002.0
2005-03-14 22:34:00,140.257,140.257,140.235,140.242,210299999.0
2005-03-14 22:35:00,140.235,140.235,140.221,140.221,154899997.0
2005-03-14 22:36:00,140.227,140.243,140.227,140.233,344900000.0
2005-03-14 22:37:00,140.237,140.248,140.228,140.228,171799999.0
2005-03-14 22:38:00,140.239,140.255,140.237,140.237,112600000.0
2005-03-14 22:39:00,140.24,140.259,140.24,140.253,332499999.0
2005-03-14 22:40:00,140.255,140.27,140.25,140.255,362699999.0
2005-03-14 22:41:00,140.266,140.266,140.244,140.245,234700003.0
2005-03-14 22:42:00,140.252,140.261,140.248,140.248,179400004.0
2005-03-14 22:43:00,140.25,140.25,140.24,140.24,97599998.0
2005-03-14 22:44:00,140.243,140.25,140.242,140.242,280600000.0
2005-03-14 22:45:00,140.243,140.268,140.236,140.236,348299996.0
2005-03-14 22:46:00,140.248,140.25,140.243,140.248,34800000.0
2005-03-14 22:47:00,140.249,140.249,140.237,140.237,53000000.0
2005-03-14 22:48:00,140.238,140.254,140.238,140.253,260999999.0
2005-03-14 22:49:00,140.252,140.258,140.24,140.245,310300001.0
2005-03-14 22:50:00,140.246,140.246,140.235,140.235,187900000.0
2005-03-14 22:51:00,140.237,140.245,140.235,140.235,179299997.0
2005-03-14 22:52:00,140.237,140.247,140.235,140.241,274699997.0
2005-03-14 22:53:00,140.235,140.249,140.231,140.235,228400000.0
2005-03-14 22:54:00,140.235,140.235,140.228,140.232,235599995.0
2005-03-14 22:55:00,140.224,140.239,140.224,140.225,114599999.0
2005-03-14 22:56:00,140.241,140.245,140.23,140.24,154600001.0
2005-03-14 22:57:00,140.235,140.24,140.229,140.236,224399995.0
2005-03-14 22:58:00,140.24,140.243,140.22,140.22,106700002.0
2005-03-14 22:59:00,140.235,140.235,140.202,140.215,146599998.0
2005-03-14 23:00:00,140.238,140.242,140.231,140.231,68900000.0
2005-03-14 23:01:00,140.233,140.242,140.232,140.236,97999997.0
2005-03-14 23:02:00,140.228,140.257,140.228,140.242,146999998.0
2005-03-14 23:03:00,140.238,140.256,140.231,140.241,96100000.0
2005-03-14 23:04:00,140.239,140.239,140.232,140.232,35999999.0
2005-03-14 23:05:00,140.228,140.235,140.228,140.23,101199999.0
2005-03-14 23:06:00,140.23,140.23,140.23,140.23,26699999.0
2005-03-14 23:07:00,140.237,140.244,140.23,140.244,89499998.0
2005-03-14 23:08:00,140.23,140.231,140.218,140.218,49600000.0
2005-03-14 23:09:00,140.222,140.222,140.197,140.199,80000001.0
2005-03-14 23:10:00,140.195,140.205,140.195,140.205,78499998.0
2005-03-14 23:11:00,140.188,140.191,140.184,140.184,52000000.0
2005-03-14 23:12:00,140.193,140.203,140.182,140.195,74599999.0
2005-03-14 23:13:00,140.15,140.15,140.123,140.123,5600000.0
2005-03-14 23:14:00,140.167,140.167,140.137,140.153,89200001.0
2005-03-14 23:15:00,140.167,140.185,140.167,140.174,95100000.0
2005-03-14 23:16:00,140.165,140.2,140.149,140.2,56800000.0
2005-03-14 23:17:00,140.18,140.218,140.16,140.217,215599997.0
2005-03-14 23:18:00,140.226,140.232,140.217,140.232,90300000.0
2005-03-14 23:19:00,140.231,140.234,140.216,140.216,92799998.0
2005-03-14 23:20:00,140.222,140.222,140.174,140.174,50399999.0
2005-03-14 23:21:00,140.185,140.242,140.185,140.24,70400001.0
2005-03-14 23:22:00,140.247,140.247,140.219,140.238,110399998.0
2005-03-14 23:23:00,140.228,140.228,140.186,140.211,77499999.0
2005-03-14 23:24:00,140.225,140.248,140.19,140.248,67300000.0
2005-03-14 23:25:00,140.236,140.236,140.175,140.175,39499999.0
2005-03-14 23:26:00,140.177,140.225,140.164,140.164,88500000.0
2005-03-14 23:27:00,140.204,140.204,140.181,140.181,12400000.0
2005-03-14 23:28:00,140.175,140.213,140.175,140.206,65300001.0
2005-03-14 23:29:00,140.21,140.213,140.175,140.201,140400000.0
2005-03-14 23:30:00,140.208,140.208,140.199,140.199,127800003.0
2005-03-14 23:31:00,140.19,140.19,140.168,140.178,101499999.0
2005-03-14 23:32:00,140.181,140.181,140.154,140.159,100900002.0
2005-03-14 23:33:00,140.163,140.182,140.163,140.18,80200001.0
2005-03-14 23:34:00,140.176,140.181,140.165,140.165,83100000.0
2005-03-14 23:35:00,140.164,140.164,140.149,140.157,119800000.0
2005-03-14 23:36:00,140.153,140.16,140.148,140.148,167800002.0
2005-03-14 23:37:00,140.16,140.16,140.153,140.157,97199998.0
2005-03-14 23:38:00,140.159,140.162,140.149,140.154,115900000.0
2005-03-14 23:39:00,140.156,140.156,140.128,140.13,75200000.0
2005-03-14 23:40:00,140.127,140.151,140.109,140.151,89299999.0
2005-03-14 23:41:00,140.154,140.17,140.154,140.163,45099999.0
2005-03-14 23:42:00,140.15,140.15,140.135,140.135,61199999.0
2005-03-14 23:43:00,140.12,140.12,140.12,140.12,37099998.0
2005-03-14 23:44:00,140.115,140.123,140.115,140.116,98700000.0
2005-03-14 23:45:00,140.117,140.126,140.099,140.099,90299999.0
2005-03-14 23:46:00,140.124,140.13,140.115,140.127,107099999.0
2005-03-14 23:47:00,140.129,140.134,140.116,140.116,133800000.0
2005-03-14 23:48:00,140.11,140.124,140.11,140.12,91099999.0
2005-03-14 23:49:00,140.11,140.11,140.082,140.082,67200001.0
2005-03-14 23:50:00,140.085,140.1,140.085,140.098,34099999.0
2005-03-14 23:51:00,140.092,140.1,140.084,140.084,83199999.0
2005-03-14 23:52:00,140.083,140.097,140.078,140.083,150599999.0
2005-03-14 23:53:00,140.107,140.126,140.104,140.107,99400000.0
2005-03-14 23:54:00,140.121,140.121,140.108,140.113,80199998.0
2005-03-14 23:55:00,140.112,140.114,140.098,140.098,70499999.0
2005-03-14 23:56:00,140.1,140.137,140.1,140.135,126800001.0
2005-03-14 23:57:00,140.138,140.138,140.128,140.13,57599999.0
2005-03-14 23:58:00,140.123,140.128,140.115,140.125,148900001.0
2005-03-14 23:59:00,140.136,140.136,140.119,140.12,124500000.0
2005-03-15 00:00:00,140.124,140.14,140.124,140.131,27200000.0
2005-03-15 00:01:00,140.134,140.167,140.134,140.167,25800000.0
2005-03-15 00:02:00,140.16,140.177,140.155,140.177,104800000.0
2005-03-15 00:03:00,140.191,140.191,140.171,140.173,104599999.0
2005-03-15 00:04:00,140.177,140.186,140.17,140.185,105099999.0
2005-03-15 00:05:00,140.181,140.205,140.181,140.205,194600001.0
2005-03-15 00:06:00,140.187,140.202,140.178,140.178,44800000.0
2005-03-15 00:07:00,140.19,140.19,140.17,140.17,72300000.0
2005-03-15 00:08:00,140.17,140.209,140.17,140.2,112399998.0
2005-03-15 00:09:00,140.204,140.222,140.198,140.222,32800000.0
2005-03-15 00:10:00,140.215,140.231,140.211,140.231,35200000.0
2005-03-15 00:11:00,140.215,140.215,140.202,140.202,17600000.0
2005-03-15 00:12:00,140.204,140.225,140.204,140.21,115300000.0
2005-03-15 00:13:00,140.2,140.22,140.192,140.218,90099999.0
2005-03-15 00:14:00,140.214,140.217,140.201,140.207,125699999.0
2005-03-15 00:15:00,140.22,140.225,140.197,140.203,121300002.0
2005-03-15 00:16:00,140.205,140.214,140.192,140.214,106299998.0
2005-03-15 00:17:00,140.214,140.214,140.189,140.195,42300000.0
2005-03-15 00:18:00,140.2,140.225,140.2,140.209,79900000.0
2005-03-15 00:19:00,140.213,140.226,140.208,140.208,56200000.0
2005-03-15 00:20:00,140.146,140.245,140.146,140.242,148099999.0
2005-03-15 00:21:00,140.24,140.25,140.24,140.24,152299995.0
2005-03-15 00:22:00,140.241,140.252,140.241,140.248,67600000.0
2005-03-15 00:23:00,140.232,140.242,140.218,140.218,114800001.0
2005-03-15 00:24:00,140.253,140.253,140.238,140.242,81099999.0
2005-03-15 00:25:00,140.254,140.254,140.242,140.247,41800000.0
2005-03-15 00:26:00,140.24,140.245,140.24,140.243,56800000.0
2005-03-15 00:27:00,140.24,140.24,140.24,140.24,6400000.0
2005-03-15 00:28:00,140.233,140.242,140.216,140.216,127799998.0
2005-03-15 00:29:00,140.238,140.238,140.212,140.218,73499998.0
2005-03-15 00:30:00,140.22,140.225,140.215,140.22,121699999.0
2005-03-15 00:31:00,140.214,140.214,140.198,140.203,67200000.0
2005-03-15 00:32:00,140.208,140.235,140.208,140.228,105300000.0
2005-03-15 00:33:00,140.237,140.251,140.231,140.24,76000000.0
2005-03-15 00:34:00,140.238,140.241,140.227,140.227,52500001.0
2005-03-15 00:35:00,140.223,140.235,140.216,140.235,74499999.0
2005-03-15 00:36:00,140.229,140.229,140.215,140.215,67600001.0
2005-03-15 00:37:00,140.223,140.225,140.215,140.22,169600001.0
2005-03-15 00:38:00,140.212,140.212,140.177,140.177,84399998.0
2005-03-15 00:39:00,140.19,140.193,140.184,140.193,77500001.0
2005-03-15 00:40:00,140.198,140.198,140.186,140.192,70900000.0
2005-03-15 00:41:00,140.196,140.198,140.193,140.197,57199998.0
2005-03-15 00:42:00,140.196,140.206,140.192,140.193,81699999.0
2005-03-15 00:43:00,140.195,140.197,140.185,140.188,66200000.0
2005-03-15 00:44:00,140.195,140.206,140.191,140.192,78000000.0
2005-03-15 00:45:00,140.194,140.206,140.194,140.194,88099998.0
2005-03-15 00:46:00,140.192,140.197,140.192,140.194,128299998.0
2005-03-15 00:47:00,140.199,140.199,140.19,140.19,123300000.0
2005-03-15 00:48:00,140.192,140.195,140.185,140.195,80999999.0
2005-03-15 00:49:00,140.183,140.183,140.169,140.173,88100000.0
2005-03-15 00:50:00,140.15,140.168,140.144,140.157,77100001.0
2005-03-15 00:51:00,140.178,140.179,140.169,140.173,86900000.0
2005-03-15 00:52:00,140.171,140.182,140.167,140.182,112899998.0
2005-03-15 00:53:00,140.182,140.182,140.172,140.172,85899999.0
2005-03-15 00:54:00,140.173,140.19,140.173,140.174,112000000.0
2005-03-15 00:55:00,140.169,140.169,140.143,140.143,76900001.0
2005-03-15 00:56:00,140.146,140.176,140.146,140.17,104200000.0
2005-03-15 00:57:00,140.163,140.165,140.104,140.104,91500000.0
2005-03-15 00:58:00,140.162,140.17,140.149,140.158,48800000.0
2005-03-15 00:59:00,140.162,140.169,140.147,140.147,61400000.0
2005-03-15 01:00:00,140.154,140.169,140.148,140.166,129400002.0
2005-03-15 01:01:00,140.17,140.173,140.163,140.17,86500002.0
2005-03-15 01:02:00,140.185,140.192,140.174,140.182,96500002.0
2005-03-15 01:03:00,140.189,140.203,140.184,140.2,167199997.0
2005-03-15 01:04:00,140.201,140.201,140.186,140.186,141400000.0
2005-03-15 01:05:00,140.177,140.177,140.168,140.169,81899997.0
2005-03-15 01:06:00,140.181,140.186,140.181,140.186,19200000.0
2005-03-15 01:07:00,140.182,140.187,140.178,140.181,61500000.0
2005-03-15 01:08:00,140.182,140.189,140.18,140.189,42700000.0
2005-03-15 01:09:00,140.206,140.206,140.2,140.2,48499999.0
2005-03-15 01:10:00,140.202,140.202,140.179,140.183,139899999.0
2005-03-15 01:11:00,140.185,140.187,140.124,140.183,209199999.0
2005-03-15 01:12:00,140.18,140.195,140.142,140.195,151899998.0
2005-03-15 01:13:00,140.202,140.208,140.201,140.203,119200002.0
2005-03-15 01:14:00,140.203,140.211,140.196,140.207,54300000.0
2005-03-15 01:15:00,140.211,140.219,140.209,140.209,116199999.0
2005-03-15 01:16:00,140.218,140.218,140.122,140.204,183599998.0
2005-03-15 01:17:00,140.21,140.233,140.21,140.221,164100001.0
2005-03-15 01:18:00,140.2,140.2,140.133,140.159,129200000.0
2005-03-15 01:19:00,140.178,140.189,140.178,140.178,54400000.0
2005-03-15 01:20:00,140.193,140.2,140.184,140.195,113800002.0
2005-03-15 01:21:00,140.216,140.216,140.199,140.205,108599998.0
2005-03-15 01:22:00,140.192,140.208,140.123,140.143,62899998.0
2005-03-15 01:23:00,140.156,140.186,140.156,140.179,110799997.0
2005-03-15 01:24:00,140.181,140.185,140.165,140.165,31200000.0
2005-03-15 01:25:00,140.205,140.213,140.186,140.195,96900001.0
2005-03-15 01:26:00,140.21,140.212,140.196,140.21,123799999.0
2005-03-15 01:27:00,140.208,140.221,140.192,140.221,93299999.0
2005-03-15 01:28:00,140.23,140.232,140.209,140.223,67200000.0
2005-03-15 01:29:00,140.242,140.256,140.242,140.247,42400000.0
2005-03-15 01:30:00,140.257,140.257,140.24,140.256,135000001.0
2005-03-15 01:31:00,140.259,140.261,140.249,140.25,104800000.0
2005-03-15 01:32:00,140.242,140.256,140.242,140.256,56299999.0
2005-03-15 01:33:00,140.243,140.243,140.201,140.224,118899998.0
2005-03-15 01:34:00,140.239,140.239,140.114,140.114,116399998.0
2005-03-15 01:35:00,140.23,140.246,140.227,140.246,81299999.0
2005-03-15 01:36:00,140.205,140.233,140.155,140.226,114000000.0
2005-03-15 01:37:00,140.237,140.25,140.229,140.234,64000000.0
2005-03-15 01:38:00,140.242,140.242,140.134,140.206,133100001.0
2005-03-15 01:39:00,140.18,140.243,140.15,140.241,45499999.0
2005-03-15 01:40:00,140.245,140.25,140.223,140.237,170200003.0
2005-03-15 01:41:00,140.22,140.22,140.161,140.218,56700000.0
2005-03-15 01:42:00,140.265,140.269,140.252,140.252,63300000.0
2005-03-15 01:43:00,140.236,140.236,140.148,140.148,68500000.0
2005-03-15 01:44:00,140.147,140.251,140.147,140.243,68400000.0
2005-03-15 01:45:00,140.212,140.24,140.178,140.239,99599999.0
2005-03-15 01:46:00,140.243,140.243,140.227,140.234,53800000.0
2005-03-15 01:47:00,140.232,140.238,140.227,140.234,32600000.0
2005-03-15 01:48:00,140.207,140.232,140.172,140.232,62600000.0
2005-03-15 01:49:00,140.247,140.275,140.246,140.262,186999997.0
2005-03-15 01:50:00,140.218,140.265,140.169,140.265,104899999.0
2005-03-15 01:51:00,140.271,140.271,140.234,140.254,84700003.0
2005-03-15 01:52:00,140.262,140.267,140.257,140.258,57599999.0
2005-03-15 01:53:00,140.265,140.265,140.251,140.253,109300000.0
2005-03-15 01:54:00,140.26,140.265,140.251,140.251,66300000.0
2005-03-15 01:55:00,140.265,140.265,140.252,140.265,57900000.0
2005-03-15 01:56:00,140.257,140.258,140.248,140.251,103600001.0
2005-03-15 01:57:00,140.253,140.277,140.253,140.275,63000000.0
2005-03-15 01:58:00,140.25,140.25,140.192,140.24,74200000.0
2005-03-15 01:59:00,140.252,140.255,140.158,140.218,96199999.0
2005-03-15 02:00:00,140.252,140.254,140.235,140.235,97400000.0
2005-03-15 02:01:00,140.21,140.233,140.157,140.227,87900000.0
2005-03-15 02:02:00,140.197,140.197,140.138,140.179,99000001.0
2005-03-15 02:03:00,140.214,140.232,140.207,140.218,112299998.0
2005-03-15 02:04:00,140.219,140.219,140.211,140.211,13700000.0
2005-03-15 02:05:00,140.182,140.182,140.172,140.173,50400000.0
2005-03-15 02:06:00,140.184,140.192,140.177,140.192,79999999.0
2005-03-15 02:07:00,140.194,140.215,140.194,140.204,140899998.0
2005-03-15 02:08:00,140.2,140.212,140.189,140.209,86600000.0
2005-03-15 02:09:00,140.228,140.23,140.22,140.223,93799998.0
2005-03-15 02:10:00,140.225,140.235,140.215,140.226,106700001.0
2005-03-15 02:11:00,140.232,140.239,140.232,140.237,142399999.0
2005-03-15 02:12:00,140.228,140.228,140.22,140.22,74800000.0
2005-03-15 02:13:00,140.227,140.236,140.199,140.199,130600003.0
2005-03-15 02:14:00,140.24,140.24,140.188,140.188,91700000.0
2005-03-15 02:15:00,140.241,140.254,140.205,140.205,106800002.0
2005-03-15 02:16:00,140.271,140.273,140.218,140.253,102300000.0
2005-03-15 02:17:00,140.218,140.259,140.218,140.244,104400003.0
2005-03-15 02:18:00,140.252,140.268,140.209,140.209,32600000.0
2005-03-15 02:19:00,140.228,140.228,140.203,140.216,82000000.0
2005-03-15 02:20:00,140.217,140.217,140.193,140.193,68299999.0
2005-03-15 02:21:00,140.142,140.142,140.032,140.073,101400000.0
2005-03-15 02:22:00,140.055,140.055,140.031,140.033,178499998.0
2005-03-15 02:23:00,140.039,140.062,140.039,140.04,36600000.0
2005-03-15 02:24:00,140.027,140.048,140.02,140.021,89300000.0
2005-03-15 02:25:00,140.008,140.015,140.005,140.005,62199998.0
2005-03-15 02:26:00,140.005,140.021,139.999,140.015,79800000.0
2005-03-15 02:27:00,139.992,139.992,139.957,139.97,71899999.0
2005-03-15 02:28:00,139.978,139.978,139.964,139.973,45500000.0
2005-03-15 02:29:00,139.981,139.981,139.954,139.954,81400000.0
2005-03-15 02:30:00,139.955,139.961,139.934,139.934,22200000.0
2005-03-15 02:31:00,139.947,139.947,139.923,139.926,78599998.0
2005-03-15 02:32:00,139.932,139.936,139.918,139.92,142999999.0
2005-03-15 02:33:00,139.93,139.934,139.921,139.922,55199999.0
2005-03-15 02:34:00,139.917,139.927,139.914,139.927,128700000.0
2005-03-15 02:35:00,139.931,139.931,139.904,139.907,67700000.0
2005-03-15 02:36:00,139.898,139.906,139.857,139.857,188500000.0
2005-03-15 02:37:00,139.861,139.865,139.857,139.859,67800000.0
2005-03-15 02:38:00,139.863,139.868,139.851,139.855,143100001.0
2005-03-15 02:39:00,139.861,139.864,139.848,139.848,84600002.0
2005-03-15 02:40:00,139.87,139.885,139.862,139.885,51100000.0
2005-03-15 02:41:00,139.912,139.928,139.887,139.897,97900002.0
2005-03-15 02:42:00,139.938,139.947,139.929,139.942,76000000.0
2005-03-15 02:43:00,139.94,139.957,139.94,139.944,164100000.0
2005-03-15 02:44:00,139.943,139.944,139.934,139.935,74299998.0
2005-03-15 02:45:00,139.932,139.932,139.876,139.918,90900000.0
2005-03-15 02:46:00,139.942,139.95,139.919,139.919,57500001.0
2005-03-15 02:47:00,139.908,139.908,139.847,139.884,76000000.0
2005-03-15 02:48:00,139.901,139.905,139.895,139.895,64599998.0
2005-03-15 02:49:00,139.905,139.905,139.893,139.893,54300000.0
2005-03-15 02:50:00,139.896,139.913,139.896,139.911,56700000.0
2005-03-15 02:51:00,139.919,139.934,139.906,139.906,69699999.0
2005-03-15 02:52:00,139.916,139.935,139.916,139.935,71000000.0
2005-03-15 02:53:00,139.938,139.954,139.926,139.943,107800000.0
2005-03-15 02:54:00,139.936,139.956,139.929,139.929,97600000.0
2005-03-15 02:55:00,139.947,139.947,139.907,139.91,125300000.0
2005-03-15 02:56:00,139.93,139.947,139.918,139.918,129000001.0
2005-03-15 02:57:00,139.934,139.949,139.925,139.925,120699999.0
2005-03-15 02:58:00,139.932,139.94,139.925,139.93,143800001.0
2005-03-15 02:59:00,139.925,139.935,139.923,139.93,155600002.0
2005-03-15 03:00:00,139.942,139.96,139.937,139.953,107600001.0
2005-03-15 03:01:00,139.96,139.97,139.955,139.967,91600000.0
2005-03-15 03:02:00,139.96,139.965,139.955,139.96,75300000.0
2005-03-15 03:03:00,139.967,139.983,139.967,139.98,48000000.0
2005-03-15 03:04:00,139.982,139.982,139.978,139.978,12500000.0
2005-03-15 03:05:00,139.976,139.981,139.971,139.973,105099997.0
2005-03-15 03:06:00,139.984,139.987,139.971,139.971,50700000.0
2005-03-15 03:07:00,139.978,139.98,139.958,139.963,113300002.0
2005-03-15 03:08:00,139.955,139.96,139.955,139.96,9600000.0
2005-03-15 03:09:00,139.955,139.955,139.955,139.955,1000000.0
2005-03-15 03:10:00,139.974,139.984,139.961,139.961,115399999.0
2005-03-15 03:11:00,139.982,139.982,139.967,139.975,128200001.0
2005-03-15 03:12:00,139.977,139.977,139.962,139.964,151499998.0
2005-03-15 03:13:00,139.973,139.973,139.923,139.949,28600000.0
2005-03-15 03:14:00,139.95,139.964,139.947,139.947,82400000.0
2005-03-15 03:15:00,139.958,139.96,139.936,139.936,74199999.0
2005-03-15 03:16:00,139.931,139.944,139.921,139.921,119400000.0
2005-03-15 03:17:00,139.938,139.938,139.897,139.899,82199999.0
2005-03-15 03:18:00,139.889,139.913,139.889,139.897,83200002.0
2005-03-15 03:19:00,139.888,139.927,139.888,139.918,88900000.0
2005-03-15 03:20:00,139.909,139.915,139.905,139.905,169499999.0
2005-03-15 03:21:00,139.91,139.91,139.888,139.905,194800003.0
2005-03-15 03:22:00,139.898,139.902,139.885,139.885,119099998.0
2005-03-15 03:23:00,139.884,139.896,139.879,139.879,101199997.0
2005-03-15 03:24:00,139.883,139.893,139.876,139.885,51699999.0
2005-03-15 03:25:00,139.882,139.889,139.875,139.875,98600000.0
2005-03-15 03:26:00,139.889,139.889,139.872,139.872,109800002.0
2005-03-15 03:27:00,139.888,139.897,139.888,139.897,37100001.0
2005-03-15 03:28:00,139.898,139.898,139.883,139.883,75900002.0
2005-03-15 03:29:00,139.892,139.893,139.871,139.871,84699999.0
2005-03-15 03:30:00,139.872,139.875,139.847,139.852,121399999.0
2005-03-15 03:31:00,139.85,139.862,139.834,139.834,98100003.0
2005-03-15 03:32:00,139.85,139.85,139.831,139.838,75699999.0
2005-03-15 03:33:00,139.842,139.842,139.822,139.83,64800000.0
2005-03-15 03:34:00,139.839,139.845,139.832,139.845,85100000.0
2005-03-15 03:35:00,139.846,139.846,139.836,139.836,40700000.0
2005-03-15 03:36:00,139.842,139.861,139.842,139.858,32000000.0
2005-03-15 03:37:00,139.852,139.859,139.832,139.843,82900000.0
2005-03-15 03:38:00,139.839,139.845,139.825,139.825,61299999.0
2005-03-15 03:39:00,139.823,139.823,139.813,139.817,121500000.0
2005-03-15 03:40:00,139.803,139.803,139.778,139.794,101499999.0
2005-03-15 03:41:00,139.79,139.79,139.788,139.79,60200000.0
2005-03-15 03:42:00,139.782,139.785,139.751,139.751,74499999.0
2005-03-15 03:43:00,139.759,139.759,139.744,139.748,62299999.0
2005-03-15 03:44:00,139.767,139.767,139.748,139.748,50400000.0
2005-03-15 03:45:00,139.757,139.774,139.753,139.759,60000001.0
2005-03-15 03:46:00,139.783,139.783,139.774,139.777,36700000.0
2005-03-15 03:47:00,139.778,139.793,139.778,139.781,65499998.0
2005-03-15 03:48:00,139.777,139.786,139.771,139.771,169700004.0
2005-03-15 03:49:00,139.777,139.792,139.774,139.792,116599998.0
2005-03-15 03:50:00,139.785,139.785,139.763,139.783,85000000.0
2005-03-15 03:51:00,139.782,139.783,139.751,139.751,59899998.0
2005-03-15 03:52:00,139.753,139.767,139.753,139.764,66000000.0
2005-03-15 03:53:00,139.767,139.78,139.767,139.78,43100000.0
2005-03-15 03:54:00,139.776,139.787,139.769,139.78,97400000.0
2005-03-15 03:55:00,139.784,139.801,139.784,139.792,111999997.0
2005-03-15 03:56:00,139.792,139.793,139.785,139.79,131100000.0
2005-03-15 03:57:00,139.807,139.81,139.793,139.803,92700001.0
2005-03-15 03:58:00,139.81,139.816,139.809,139.809,64700000.0
2005-03-15 03:59:00,139.811,139.824,139.811,139.822,47800000.0
2005-03-15 04:00:00,139.808,139.823,139.793,139.814,60800000.0
2005-03-15 04:01:00,139.783,139.812,139.783,139.803,58700000.0
2005-03-15 04:02:00,139.793,139.8,139.784,139.792,121600000.0
2005-03-15 04:03:00,139.785,139.795,139.781,139.795,90000000.0
2005-03-15 04:04:00,139.802,139.804,139.782,139.799,214499998.0
2005-03-15 04:05:00,139.791,139.826,139.79,139.82,117899998.0
2005-03-15 04:06:00,139.823,139.823,139.805,139.805,36000000.0
2005-03-15 04:07:00,139.805,139.805,139.795,139.8,98400000.0
2005-03-15 04:08:00,139.809,139.809,139.792,139.807,126300000.0
2005-03-15 04:09:00,139.808,139.824,139.804,139.804,125099999.0
2005-03-15 04:10:00,139.812,139.813,139.805,139.808,115200003.0
2005-03-15 04:11:00,139.804,139.808,139.8,139.808,35000000.0
2005-03-15 04:12:00,139.807,139.816,139.792,139.792,64800001.0
2005-03-15 04:13:00,139.795,139.805,139.795,139.802,65099999.0
2005-03-15 04:14:00,139.81,139.821,139.807,139.818,87599999.0
2005-03-15 04:15:00,139.809,139.809,139.796,139.796,73100001.0
2005-03-15 04:16:00,139.809,139.82,139.8,139.8,72000000.0
2005-03-15 04:17:00,139.795,139.803,139.771,139.803,150100000.0
2005-03-15 04:18:00,139.79,139.814,139.778,139.813,170600002.0
2005-03-15 04:19:00,139.83,139.83,139.82,139.82,69000000.0
2005-03-15 04:20:00,139.83,139.852,139.83,139.836,60200000.0
2005-03-15 04:21:00,139.825,139.845,139.786,139.841,87399998.0
2005-03-15 04:22:00,139.765,139.861,139.765,139.858,230499998.0
2005-03-15 04:23:00,139.855,139.886,139.85,139.875,136400000.0
2005-03-15 04:24:00,139.88,139.904,139.88,139.898,102500001.0
2005-03-15 04:25:00,139.88,139.882,139.876,139.879,81300000.0
2005-03-15 04:26:00,139.882,139.882,139.839,139.855,142599999.0
2005-03-15 04:27:00,139.851,139.86,139.835,139.86,95299998.0
2005-03-15 04:28:00,139.87,139.873,139.857,139.862,197900004.0
2005-03-15 04:29:00,139.854,139.87,139.853,139.861,120999998.0
2005-03-15 04:30:00,139.876,139.876,139.862,139.867,73999999.0
2005-03-15 04:31:00,139.872,139.878,139.855,139.855,60799999.0
2005-03-15 04:32:00,139.858,139.86,139.851,139.858,88800000.0
2005-03-15 04:33:00,139.857,139.857,139.84,139.84,117699999.0
2005-03-15 04:34:00,139.85,139.857,139.85,139.851,75400001.0
2005-03-15 04:35:00,139.864,139.87,139.857,139.86,185300001.0
2005-03-15 04:36:00,139.867,139.867,139.857,139.857,31200000.0
2005-03-15 04:37:00,139.862,139.87,139.858,139.863,91900000.0
2005-03-15 04:38:00,139.869,139.869,139.849,139.849,43900000.0
2005-03-15 04:39:00,139.855,139.865,139.846,139.86,84000000.0
2005-03-15 04:40:00,139.868,139.868,139.848,139.85,102100002.0
2005-03-15 04:41:00,139.85,139.855,139.848,139.85,63099999.0
2005-03-15 04:42:00,139.85,139.856,139.847,139.847,55100000.0
2005-03-15 04:43:00,139.851,139.855,139.839,139.839,62599999.0
2005-03-15 04:44:00,139.842,139.853,139.839,139.849,73800001.0
2005-03-15 04:45:00,139.854,139.859,139.843,139.851,86800000.0
2005-03-15 04:46:00,139.865,139.873,139.865,139.871,117100003.0
2005-03-15 04:47:00,139.862,139.875,139.858,139.875,197699999.0
2005-03-15 04:48:00,139.867,139.879,139.853,139.853,97000001.0
2005-03-15 04:49:00,139.866,139.883,139.856,139.88,170100002.0
2005-03-15 04:50:00,139.893,139.895,139.876,139.876,67900001.0
2005-03-15 04:51:00,139.875,139.882,139.875,139.875,52399999.0
2005-03-15 04:52:00,139.865,139.865,139.85,139.85,38100000.0
2005-03-15 04:53:00,139.865,139.88,139.841,139.863,90400001.0
2005-03-15 04:54:00,139.863,139.866,139.85,139.85,42600000.0
2005-03-15 04:55:00,139.852,139.852,139.845,139.847,120400003.0
2005-03-15 04:56:00,139.849,139.853,139.846,139.846,135799997.0
2005-03-15 04:57:00,139.846,139.852,139.833,139.833,42400000.0
2005-03-15 04:58:00,139.837,139.851,139.837,139.843,109799999.0
2005-03-15 04:59:00,139.849,139.86,139.84,139.852,139600000.0
2005-03-15 05:00:00,139.838,139.846,139.823,139.846,135100000.0
2005-03-15 05:01:00,139.843,139.852,139.842,139.842,126899998.0
2005-03-15 05:02:00,139.835,139.84,139.835,139.84,66599998.0
2005-03-15 05:03:00,139.845,139.845,139.835,139.837,28200000.0
2005-03-15 05:04:00,139.835,139.848,139.832,139.832,155999998.0
2005-03-15 05:05:00,139.819,139.825,139.8,139.821,150699999.0
2005-03-15 05:06:00,139.827,139.835,139.827,139.83,55400000.0
2005-03-15 05:07:00,139.825,139.83,139.825,139.825,65699999.0
2005-03-15 05:08:00,139.832,139.832,139.806,139.806,151900002.0
2005-03-15 05:09:00,139.785,139.805,139.778,139.804,107600000.0
2005-03-15 05:10:00,139.802,139.806,139.799,139.8,61500000.0
2005-03-15 05:11:00,139.814,139.826,139.814,139.826,39200001.0
2005-03-15 05:12:00,139.838,139.838,139.821,139.825,57500000.0
2005-03-15 05:13:00,139.838,139.84,139.827,139.832,88500000.0
2005-03-15 05:14:00,139.847,139.852,139.839,139.842,138199999.0
2005-03-15 05:15:00,139.836,139.837,139.827,139.837,110999999.0
2005-03-15 05:16:00,139.84,139.845,139.835,139.845,55399999.0
2005-03-15 05:17:00,139.835,139.845,139.835,139.835,151099999.0
2005-03-15 05:18:00,139.838,139.847,139.821,139.836,122399998.0
2005-03-15 05:19:00,139.838,139.847,139.838,139.842,102700001.0
2005-03-15 05:20:00,139.853,139.861,139.853,139.86,49000000.0
2005-03-15 05:21:00,139.86,139.879,139.86,139.876,45700000.0
2005-03-15 05:22:00,139.871,139.878,139.821,139.821,195700001.0
2005-03-15 05:23:00,139.806,139.865,139.806,139.865,75099999.0
2005-03-15 05:24:00,139.87,139.87,139.856,139.863,44899999.0
2005-03-15 05:25:00,139.86,139.864,139.851,139.855,71999999.0
2005-03-15 05:26:00,139.855,139.855,139.822,139.822,48400002.0
2005-03-15 05:27:00,139.857,139.866,139.852,139.854,87099999.0
2005-03-15 05:28:00,139.84,139.856,139.829,139.85,76899999.0
2005-03-15 05:29:00,139.843,139.847,139.826,139.847,56899999.0
2005-03-15 05:30:00,139.838,139.847,139.834,139.836,98700002.0
2005-03-15 05:31:00,139.84,139.851,139.836,139.841,91100001.0
2005-03-15 05:32:00,139.852,139.858,139.834,139.834,57400001.0
2005-03-15 05:33:00,139.854,139.876,139.854,139.876,40800000.0
2005-03-15 05:34:00,139.867,139.877,139.853,139.869,107100001.0
2005-03-15 05:35:00,139.877,139.888,139.877,139.888,30099999.0
2005-03-15 05:36:00,139.867,139.867,139.863,139.863,40700000.0
2005-03-15 05:37:00,139.873,139.905,139.857,139.9,98699998.0
2005-03-15 05:38:00,139.9,139.909,139.892,139.892,74300001.0
2005-03-15 05:39:00,139.883,139.908,139.87,139.907,185799997.0
2005-03-15 05:40:00,139.913,139.918,139.865,139.896,46900000.0
2005-03-15 05:41:00,139.885,139.885,139.86,139.867,62099999.0
2005-03-15 05:42:00,139.894,139.904,139.886,139.886,82399998.0
2005-03-15 05:43:00,139.892,139.9,139.858,139.877,106499998.0
2005-03-15 05:44:00,139.865,139.893,139.86,139.89,55300000.0
2005-03-15 05:45:00,139.878,139.899,139.862,139.899,43300000.0
2005-03-15 05:46:00,139.886,139.896,139.886,139.887,83600001.0
2005-03-15 05:47:00,139.895,139.902,139.894,139.894,56500000.0
2005-03-15 05:48:00,139.892,139.904,139.88,139.904,149099999.0
2005-03-15 05:49:00,139.908,139.911,139.895,139.901,80200001.0
2005-03-15 05:50:00,139.902,139.907,139.902,139.902,68800000.0
2005-03-15 05:51:00,139.897,139.905,139.897,139.897,67900000.0
2005-03-15 05:52:00,139.895,139.909,139.895,139.904,107000000.0
2005-03-15 05:53:00,139.913,139.916,139.905,139.907,145600003.0
2005-03-15 05:54:00,139.91,139.91,139.91,139.91,39399999.0
2005-03-15 05:55:00,139.89,139.89,139.862,139.885,52699999.0
2005-03-15 05:56:00,139.895,139.907,139.895,139.907,33499999.0
2005-03-15 05:57:00,139.91,139.91,139.91,139.91,4000000.0
2005-03-15 05:58:00,139.91,139.915,139.9,139.91,104500000.0
2005-03-15 05:59:00,139.906,139.916,139.843,139.843,127300000.0
2005-03-15 06:00:00,139.874,139.881,139.845,139.873,101399999.0
2005-03-15 06:01:00,139.876,139.876,139.84,139.84,32400001.0
2005-03-15 06:02:00,139.852,139.885,139.852,139.874,56700000.0
2005-03-15 06:03:00,139.882,139.882,139.84,139.868,89500000.0
2005-03-15 06:04:00,139.877,139.89,139.877,139.881,122399998.0
2005-03-15 06:05:00,139.897,139.897,139.852,139.852,107199998.0
2005-03-15 06:06:00,139.887,139.887,139.843,139.885,148299998.0
2005-03-15 06:07:00,139.883,139.895,139.88,139.888,105600000.0
2005-03-15 06:08:00,139.901,139.901,139.884,139.893,107499998.0
2005-03-15 06:09:00,139.887,139.898,139.886,139.898,67400001.0
2005-03-15 06:10:00,139.896,139.896,139.886,139.886,136200000.0
2005-03-15 06:11:00,139.891,139.897,139.891,139.893,151500001.0
2005-03-15 06:12:00,139.894,139.898,139.888,139.888,113099999.0
2005-03-15 06:13:00,139.897,139.907,139.895,139.895,51000000.0
2005-03-15 06:14:00,139.908,139.912,139.904,139.904,152599998.0
2005-03-15 06:15:00,139.929,139.929,139.911,139.922,111599999.0
2005-03-15 06:16:00,139.93,139.932,139.92,139.921,116999999.0
2005-03-15 06:17:00,139.92,139.932,139.916,139.932,96400001.0
2005-03-15 06:18:00,139.933,139.939,139.922,139.925,119299997.0
2005-03-15 06:19:00,139.944,139.944,139.922,139.922,44500000.0
2005-03-15 06:20:00,139.927,139.933,139.916,139.926,200100002.0
2005-03-15 06:21:00,139.925,139.925,139.912,139.912,56800001.0
2005-03-15 06:22:00,139.92,139.931,139.907,139.907,31100000.0
2005-03-15 06:23:00,139.938,139.938,139.903,139.935,96300001.0
2005-03-15 06:24:00,139.943,139.945,139.906,139.906,55900001.0
2005-03-15 06:25:00,139.95,139.95,139.915,139.936,46400000.0
2005-03-15 06:26:00,139.939,139.939,139.932,139.932,80299998.0
2005-03-15 06:27:00,139.937,139.937,139.907,139.926,169599999.0
2005-03-15 06:28:00,139.938,139.938,139.923,139.923,65300001.0
2005-03-15 06:29:00,139.933,139.94,139.933,139.936,131799997.0
2005-03-15 06:30:00,139.933,139.936,139.925,139.925,48300001.0
2005-03-15 06:31:00,139.942,139.943,139.933,139.935,76000000.0
2005-03-15 06:32:00,139.942,139.949,139.931,139.936,120099999.0
2005-03-15 06:33:00,139.957,139.969,139.946,139.964,149800002.0
2005-03-15 06:34:00,139.98,139.999,139.953,139.982,115999998.0
2005-03-15 06:35:00,140.007,140.008,140.002,140.002,11300000.0
2005-03-15 06:36:00,140.015,140.033,140.015,140.029,58099999.0
2005-03-15 06:37:00,140.034,140.044,140.019,140.026,72300001.0
2005-03-15 06:38:00,140.025,140.027,140.012,140.025,152699996.0
2005-03-15 06:39:00,140.025,140.034,140.009,140.009,156600001.0
2005-03-15 06:40:00,140.013,140.028,140.013,140.015,142299998.0
2005-03-15 06:41:00,140.017,140.026,140.011,140.014,78100000.0
2005-03-15 06:42:00,140.01,140.015,140.005,140.008,109399999.0
2005-03-15 06:43:00,140.013,140.019,140.008,140.008,152900000.0
2005-03-15 06:44:00,140.01,140.01,139.993,139.993,58999998.0
2005-03-15 06:45:00,140.016,140.016,140.009,140.009,22400000.0
2005-03-15 06:46:00,140.014,140.014,140.001,140.001,65100000.0
2005-03-15 06:47:00,140.015,140.025,140.015,140.015,93300000.0
2005-03-15 06:48:00,140.028,140.028,140.016,140.02,58399999.0
2005-03-15 06:49:00,140.027,140.027,140.018,140.018,23200001.0
2005-03-15 06:50:00,140.012,140.022,140.009,140.016,86399999.0
2005-03-15 06:51:00,140.017,140.039,140.017,140.024,109400002.0
2005-03-15 06:52:00,140.023,140.033,140.002,140.002,57400000.0
2005-03-15 06:53:00,140.01,140.03,140.01,140.022,41899999.0
2005-03-15 06:54:00,140.025,140.025,140.01,140.019,77799999.0
2005-03-15 06:55:00,140.024,140.038,140.021,140.021,86300000.0
2005-03-15 06:56:00,140.02,140.033,140.004,140.029,115100000.0
2005-03-15 06:57:00,140.023,140.027,140.018,140.022,54400000.0
2005-03-15 06:58:00,140.028,140.031,140.018,140.019,128200001.0
2005-03-15 06:59:00,140.016,140.02,140.013,140.013,71200000.0
2005-03-15 07:00:00,140.015,140.015,140.005,140.01,107100001.0
2005-03-15 07:01:00,139.998,140.014,139.984,140.003,52800000.0
2005-03-15 07:02:00,140.008,140.008,139.988,139.988,33500000.0
2005-03-15 07:03:00,140.007,140.007,139.991,140.0,64600000.0
2005-03-15 07:04:00,140.008,140.008,139.997,139.997,117999999.0
2005-03-15 07:05:00,139.994,140.006,139.988,139.999,49800000.0
2005-03-15 07:06:00,139.999,140.001,139.988,139.988,113200000.0
2005-03-15 07:07:00,139.997,140.001,139.997,139.998,115800002.0
2005-03-15 07:08:00,140.0,140.005,139.99,139.998,117800000.0
2005-03-15 07:09:00,139.997,140.001,139.991,139.991,49600000.0
2005-03-15 07:10:00,140.002,140.011,139.994,139.997,82300002.0
2005-03-15 07:11:00,140.019,140.019,140.007,140.017,149399997.0
2005-03-15 07:12:00,140.025,140.03,140.001,140.019,48000000.0
2005-03-15 07:13:00,140.03,140.03,140.027,140.03,58099999.0
2005-03-15 07:14:00,140.025,140.037,140.025,140.031,50600000.0
2005-03-15 07:15:00,140.02,140.02,139.957,139.999,57700000.0
2005-03-15 07:16:00,140.016,140.027,140.016,140.027,75100000.0
2005-03-15 07:17:00,140.029,140.038,140.024,140.038,45000001.0
2005-03-15 07:18:00,140.043,140.05,140.037,140.037,54900000.0
2005-03-15 07:19:00,140.048,140.063,140.033,140.063,89399999.0
2005-03-15 07:20:00,140.053,140.072,140.039,140.062,204000002.0
2005-03-15 07:21:00,140.07,140.07,140.034,140.034,98200003.0
2005-03-15 07:22:00,140.031,140.05,140.031,140.049,87100000.0
2005-03-15 07:23:00,140.072,140.087,140.062,140.087,132699999.0
2005-03-15 07:24:00,140.084,140.091,140.072,140.091,85000000.0
2005-03-15 07:25:00,140.082,140.086,140.063,140.064,48400000.0
2005-03-15 07:26:00,140.07,140.075,140.063,140.063,140200003.0
2005-03-15 07:27:00,140.057,140.057,140.04,140.04,87499999.0
2005-03-15 07:28:00,140.05,140.05,140.048,140.05,52900000.0
2005-03-15 07:29:00,140.05,140.055,140.045,140.045,69500000.0
2005-03-15 07:30:00,140.05,140.059,140.044,140.054,105299998.0
2005-03-15 07:31:00,140.05,140.058,140.043,140.043,68899999.0
2005-03-15 07:32:00,140.06,140.07,140.06,140.065,38200000.0
2005-03-15 07:33:00,140.068,140.075,140.061,140.072,51500000.0
2005-03-15 07:34:00,140.083,140.083,140.07,140.076,102700000.0
2005-03-15 07:35:00,140.075,140.075,140.053,140.058,92799999.0
2005-03-15 07:36:00,140.063,140.073,140.063,140.067,191900002.0
2005-03-15 07:37:00,140.068,140.094,140.068,140.087,159700000.0
2005-03-15 07:38:00,140.086,140.091,140.086,140.091,24000000.0
2005-03-15 07:39:00,140.075,140.087,140.072,140.087,68000000.0
2005-03-15 07:40:00,140.083,140.083,140.073,140.073,134100002.0
2005-03-15 07:41:00,140.075,140.078,140.065,140.065,128699998.0
2005-03-15 07:42:00,140.058,140.062,140.05,140.059,73400000.0
2005-03-15 07:43:00,140.055,140.063,140.055,140.063,44600000.0
2005-03-15 07:44:00,140.063,140.065,140.047,140.047,48200001.0
2005-03-15 07:45:00,140.053,140.059,140.045,140.045,80000002.0
2005-03-15 07:46:00,140.055,140.055,140.039,140.047,65199998.0
2005-03-15 07:47:00,140.047,140.052,140.037,140.052,144300001.0
2005-03-15 07:48:00,140.043,140.043,140.028,140.028,105800001.0
2005-03-15 07:49:00,140.032,140.049,140.032,140.04,97700001.0
2005-03-15 07:50:00,140.046,140.052,140.041,140.05,147700002.0
2005-03-15 07:51:00,140.052,140.056,140.052,140.052,64800000.0
2005-03-15 07:52:00,140.043,140.057,140.042,140.042,68000000.0
2005-03-15 07:53:00,140.053,140.061,140.053,140.058,49600000.0
2005-03-15 07:54:00,140.063,140.066,140.05,140.06,82299999.0
2005-03-15 07:55:00,140.068,140.07,140.04,140.04,111300004.0
2005-03-15 07:56:00,140.041,140.044,140.027,140.044,123700001.0
2005-03-15 07:57:00,140.043,140.056,140.04,140.04,40000000.0
2005-03-15 07:58:00,140.057,140.073,140.057,140.07,66299999.0
2005-03-15 07:59:00,140.065,140.065,140.049,140.055,37700000.0
2005-03-15 08:00:00,140.075,140.079,140.051,140.051,60799999.0
2005-03-15 08:01:00,140.052,140.061,140.052,140.055,46400000.0
2005-03-15 08:02:00,140.055,140.055,140.047,140.049,23500000.0
2005-03-15 08:03:00,140.051,140.058,140.049,140.058,75899998.0
2005-03-15 08:04:00,140.062,140.062,140.046,140.048,153799997.0
2005-03-15 08:05:00,140.052,140.059,140.05,140.05,129200002.0
2005-03-15 08:06:00,140.053,140.059,140.046,140.055,92700001.0
2005-03-15 08:07:00,140.058,140.063,140.054,140.057,68999999.0
2005-03-15 08:08:00,140.057,140.08,140.055,140.08,102800000.0
2005-03-15 08:09:00,140.074,140.074,140.048,140.048,44700000.0
2005-03-15 08:10:00,140.058,140.065,140.051,140.062,96700000.0
2005-03-15 08:11:00,140.078,140.078,140.061,140.069,97400000.0
2005-03-15 08:12:00,140.068,140.068,140.048,140.048,160500001.0
2005-03-15 08:13:00,140.07,140.074,140.056,140.061,88100000.0
2005-03-15 08:14:00,140.066,140.068,140.059,140.062,78400000.0
2005-03-15 08:15:00,140.058,140.058,140.052,140.052,28200000.0
2005-03-15 08:16:00,140.052,140.054,140.05,140.05,31000000.0
2005-03-15 08:17:00,140.045,140.057,140.045,140.055,109900000.0
2005-03-15 08:18:00,140.048,140.062,140.048,140.058,86000001.0
2005-03-15 08:19:00,140.065,140.065,140.065,140.065,8000000.0
2005-03-15 08:20:00,140.049,140.049,140.034,140.034,35099999.0
2005-03-15 08:21:00,140.027,140.047,140.027,140.042,111400000.0
2005-03-15 08:22:00,140.049,140.051,140.047,140.048,71099998.0
2005-03-15 08:23:00,140.044,140.048,140.008,140.008,116800000.0
2005-03-15 08:24:00,140.011,140.023,139.998,140.01,81600000.0
2005-03-15 08:25:00,139.993,139.993,139.98,139.98,33099999.0
2005-03-15 08:26:00,139.98,139.98,139.952,139.972,53600000.0
2005-03-15 08:27:00,139.974,139.986,139.966,139.966,82400000.0
2005-03-15 08:28:00,139.962,139.984,139.955,139.955,125799998.0
2005-03-15 08:29:00,139.965,139.975,139.963,139.963,81899998.0
2005-03-15 08:30:00,139.987,139.996,139.966,139.979,112700000.0
2005-03-15 08:31:00,140.012,140.018,139.992,139.992,73699999.0
2005-03-15 08:32:00,139.993,140.01,139.991,139.996,111700001.0
2005-03-15 08:33:00,139.988,139.996,139.988,139.991,46100000.0
2005-03-15 08:34:00,139.99,139.992,139.959,139.992,114999998.0
2005-03-15 08:35:00,139.996,140.026,139.991,140.016,94800000.0
2005-03-15 08:36:00,140.023,140.023,139.978,139.978,83600001.0
2005-03-15 08:37:00,139.983,139.985,139.972,139.98,112000001.0
2005-03-15 08:38:00,139.993,139.996,139.984,139.984,72199999.0
2005-03-15 08:39:00,139.98,139.992,139.975,139.992,82599999.0
2005-03-15 08:40:00,139.978,139.978,139.949,139.955,56800000.0
2005-03-15 08:41:00,139.96,139.976,139.953,139.953,85100000.0
2005-03-15 08:42:00,139.965,139.976,139.956,139.972,68499999.0
2005-03-15 08:43:00,139.97,139.981,139.97,139.972,98099998.0
2005-03-15 08:44:00,139.97,139.981,139.965,139.968,75399999.0
2005-03-15 08:45:00,139.97,139.975,139.958,139.958,68299999.0
2005-03-15 08:46:00,139.951,139.995,139.951,139.993,50700000.0
2005-03-15 08:47:00,139.988,140.017,139.984,140.005,60100000.0
2005-03-15 08:48:00,140.013,140.028,140.0,140.023,124200001.0
2005-03-15 08:49:00,140.016,140.023,140.001,140.003,71900000.0
2005-03-15 08:50:00,140.015,140.015,139.999,140.0,62400000.0
2005-03-15 08:51:00,140.018,140.031,140.009,140.009,165099997.0
2005-03-15 08:52:00,140.007,140.007,139.994,139.994,42200000.0
2005-03-15 08:53:00,139.998,139.998,139.988,139.992,99700002.0
2005-03-15 08:54:00,139.992,139.992,139.98,139.987,105199998.0
2005-03-15 08:55:00,139.994,139.995,139.987,139.995,175400000.0
2005-03-15 08:56:00,139.995,139.995,139.988,139.99,94300001.0
2005-03-15 08:57:00,139.99,139.995,139.983,139.983,65100000.0
2005-03-15 08:58:00,139.992,140.017,139.992,140.005,83899999.0
2005-03-15 08:59:00,140.006,140.025,140.003,140.024,119600000.0
2005-03-15 09:00:00,140.017,140.038,140.012,140.036,81299999.0
2005-03-15 09:01:00,140.039,140.039,140.018,140.018,124200002.0
2005-03-15 09:02:00,140.017,140.029,140.015,140.021,84100002.0
2005-03-15 09:03:00,140.029,140.038,140.016,140.038,82300001.0
2005-03-15 09:04:00,140.044,140.059,140.042,140.051,154600001.0
2005-03-15 09:05:00,140.058,140.074,140.056,140.074,192800006.0
2005-03-15 09:06:00,140.047,140.047,140.004,140.043,46599999.0
2005-03-15 09:07:00,140.068,140.084,140.059,140.081,49500000.0
2005-03-15 09:08:00,140.082,140.096,140.082,140.092,86300000.0
2005-03-15 09:09:00,140.088,140.106,140.083,140.105,124700000.0
2005-03-15 09:10:00,140.091,140.11,140.091,140.103,99999999.0
2005-03-15 09:11:00,140.103,140.11,140.086,140.104,87499999.0
2005-03-15 09:12:00,140.107,140.107,140.1,140.102,112800000.0
2005-03-15 09:13:00,140.103,140.103,140.083,140.088,33300000.0
2005-03-15 09:14:00,140.088,140.104,140.066,140.104,163399999.0
2005-03-15 09:15:00,140.093,140.118,140.093,140.118,56800000.0
2005-03-15 09:16:00,140.12,140.138,140.12,140.129,170299998.0
2005-03-15 09:17:00,140.135,140.147,140.13,140.138,93200001.0
2005-03-15 09:18:00,140.136,140.136,140.124,140.136,79100000.0
2005-03-15 09:19:00,140.123,140.135,140.119,140.119,105600000.0
2005-03-15 09:20:00,140.129,140.147,140.114,140.114,63100001.0
2005-03-15 09:21:00,140.118,140.124,140.113,140.115,105599999.0
2005-03-15 09:22:00,140.117,140.124,140.112,140.12,205599999.0
2005-03-15 09:23:00,140.123,140.141,140.123,140.136,53000000.0
2005-03-15 09:24:00,140.137,140.148,140.134,140.137,100699999.0
2005-03-15 09:25:00,140.139,140.159,140.139,140.156,131300001.0
2005-03-15 09:26:00,140.147,140.149,140.141,140.141,94500000.0
2005-03-15 09:27:00,140.154,140.154,140.129,140.137,81800000.0
2005-03-15 09:28:00,140.137,140.137,140.123,140.123,66399999.0
2005-03-15 09:29:00,140.122,140.122,140.113,140.113,45599998.0
2005-03-15 09:30:00,140.137,140.152,140.117,140.152,101600001.0
2005-03-15 09:31:00,140.177,140.217,140.177,140.203,66900000.0
2005-03-15 09:32:00,140.191,140.192,140.174,140.176,50200000.0
2005-03-15 09:33:00,140.182,140.189,140.174,140.183,145699999.0
2005-03-15 09:34:00,140.181,140.191,140.178,140.178,84500000.0
2005-03-15 09:35:00,140.171,140.171,140.157,140.16,165799997.0
2005-03-15 09:36:00,140.163,140.175,140.152,140.175,49600000.0
2005-03-15 09:37:00,140.174,140.185,140.174,140.185,45100000.0
2005-03-15 09:38:00,140.192,140.194,140.174,140.188,193600001.0
2005-03-15 09:39:00,140.195,140.209,140.195,140.2,42000000.0
2005-03-15 09:40:00,140.198,140.209,140.189,140.193,76600000.0
2005-03-15 09:41:00,140.196,140.196,140.178,140.178,42400000.0
2005-03-15 09:42:00,140.182,140.185,140.178,140.185,83600000.0
2005-03-15 09:43:00,140.184,140.199,140.17,140.17,149899998.0
2005-03-15 09:44:00,140.163,140.181,140.16,140.167,76200000.0
2005-03-15 09:45:00,140.172,140.173,140.15,140.15,147699999.0
2005-03-15 09:46:00,140.163,140.179,140.163,140.172,46299999.0
2005-03-15 09:47:00,140.176,140.176,140.162,140.175,200400000.0
2005-03-15 09:48:00,140.157,140.157,140.144,140.147,147900003.0
2005-03-15 09:49:00,140.152,140.152,140.111,140.115,118499999.0
2005-03-15 09:50:00,140.121,140.121,140.106,140.111,94499999.0
2005-03-15 09:51:00,140.117,140.117,140.083,140.089,119899999.0
2005-03-15 09:52:00,140.089,140.089,140.044,140.044,76999999.0
2005-03-15 09:53:00,140.038,140.054,140.035,140.054,91399999.0
2005-03-15 09:54:00,140.06,140.073,140.06,140.073,40000000.0
2005-03-15 09:55:00,140.068,140.097,140.062,140.09,132600000.0
2005-03-15 09:56:00,140.089,140.092,140.076,140.089,162500001.0
2005-03-15 09:57:00,140.085,140.088,140.071,140.088,84099999.0
2005-03-15 09:58:00,140.08,140.09,140.072,140.09,90800002.0
2005-03-15 09:59:00,140.076,140.081,140.066,140.081,63899999.0
2005-03-15 10:00:00,140.088,140.109,140.088,140.1,84400000.0
2005-03-15 10:01:00,140.095,140.149,140.095,140.139,113300002.0
2005-03-15 10:02:00,140.163,140.164,140.132,140.133,163400001.0
2005-03-15 10:03:00,140.135,140.135,140.118,140.125,126300003.0
2005-03-15 10:04:00,140.112,140.112,140.093,140.093,15200000.0
2005-03-15 10:05:00,140.085,140.108,140.085,140.1,129399997.0
2005-03-15 10:06:00,140.111,140.113,140.092,140.092,59999999.0
2005-03-15 10:07:00,140.096,140.096,140.085,140.085,92699999.0
2005-03-15 10:08:00,140.098,140.12,140.093,140.12,51700000.0
2005-03-15 10:09:00,140.148,140.148,140.112,140.121,99699999.0
2005-03-15 10:10:00,140.128,140.128,140.105,140.105,111900001.0
2005-03-15 10:11:00,140.103,140.11,140.098,140.101,115900002.0
2005-03-15 10:12:00,140.1,140.103,140.067,140.067,145700001.0
2005-03-15 10:13:00,140.062,140.072,140.054,140.057,57499999.0
2005-03-15 10:14:00,140.045,140.058,140.04,140.052,58799999.0
2005-03-15 10:15:00,140.048,140.048,139.999,139.999,150400002.0
2005-03-15 10:16:00,140.022,140.04,140.016,140.03,89499999.0
2005-03-15 10:17:00,140.043,140.048,140.034,140.034,41600000.0
2005-03-15 10:18:00,140.038,140.052,140.033,140.035,181499999.0
2005-03-15 10:19:00,140.028,140.028,140.01,140.01,150800001.0
2005-03-15 10:20:00,140.007,140.013,139.975,139.981,134400000.0
2005-03-15 10:21:00,139.975,139.975,139.944,139.95,46199999.0
2005-03-15 10:22:00,139.951,139.959,139.946,139.949,106000000.0
2005-03-15 10:23:00,139.968,139.993,139.968,139.993,42399999.0
2005-03-15 10:24:00,139.998,140.012,139.996,140.011,86999997.0
2005-03-15 10:25:00,140.014,140.058,140.014,140.045,75400000.0
2005-03-15 10:26:00,140.029,140.029,139.967,139.982,108799998.0
2005-03-15 10:27:00,139.993,140.028,139.993,140.017,169299999.0
2005-03-15 10:28:00,140.005,140.01,140.005,140.01,58900000.0
2005-03-15 10:29:00,140.016,140.016,139.991,140.009,111299998.0
2005-03-15 10:30:00,140.02,140.02,140.003,140.016,33800000.0
2005-03-15 10:31:00,140.03,140.04,140.016,140.028,96100000.0
2005-03-15 10:32:00,140.042,140.042,140.029,140.029,46100000.0
2005-03-15 10:33:00,140.032,140.039,140.032,140.037,152099998.0
2005-03-15 10:34:00,140.024,140.039,140.011,140.014,89700000.0
2005-03-15 10:35:00,140.024,140.033,140.017,140.017,87199999.0
2005-03-15 10:36:00,140.017,140.023,139.999,139.999,161200004.0
2005-03-15 10:37:00,140.001,140.003,139.984,139.991,56600000.0
2005-03-15 10:38:00,140.002,140.011,139.999,140.0,36799999.0
2005-03-15 10:39:00,140.007,140.014,139.996,139.997,61400001.0
2005-03-15 10:40:00,139.993,139.993,139.979,139.988,47000000.0
2005-03-15 10:41:00,139.983,139.997,139.983,139.996,69300000.0
2005-03-15 10:42:00,139.996,139.996,139.956,139.956,96699999.0
2005-03-15 10:43:00,139.965,139.965,139.946,139.946,158900001.0
2005-03-15 10:44:00,139.959,139.962,139.951,139.952,89200000.0
2005-03-15 10:45:00,139.953,139.958,139.944,139.956,60300000.0
2005-03-15 10:46:00,139.962,139.962,139.949,139.955,97699998.0
2005-03-15 10:47:00,139.957,139.957,139.948,139.948,40000000.0
2005-03-15 10:48:00,139.942,139.942,139.908,139.908,128600000.0
2005-03-15 10:49:00,139.908,139.924,139.905,139.92,130099999.0
2005-03-15 10:50:00,139.928,139.936,139.924,139.93,84200000.0
2005-03-15 10:51:00,139.941,139.945,139.937,139.939,92500002.0
2005-03-15 10:52:00,139.938,139.947,139.927,139.927,137499997.0
2005-03-15 10:53:00,139.941,139.947,139.921,139.921,111600003.0
2005-03-15 10:54:00,139.948,139.95,139.928,139.944,147500000.0
2005-03-15 10:55:00,139.953,139.953,139.928,139.932,133900000.0
2005-03-15 10:56:00,139.943,139.951,139.935,139.935,54199999.0
2005-03-15 10:57:00,139.948,139.973,139.944,139.959,99699999.0
2005-03-15 10:58:00,139.955,139.961,139.951,139.953,117699998.0
2005-03-15 10:59:00,139.959,139.967,139.947,139.956,141499999.0
2005-03-15 11:00:00,139.979,139.979,139.951,139.951,80400000.0
2005-03-15 11:01:00,139.95,139.962,139.938,139.962,99400000.0
2005-03-15 11:02:00,139.964,139.969,139.949,139.949,42500000.0
2005-03-15 11:03:00,139.952,139.958,139.93,139.93,67899999.0
2005-03-15 11:04:00,139.922,139.925,139.907,139.907,69199999.0
2005-03-15 11:05:00,139.917,139.917,139.901,139.901,83900000.0
2005-03-15 11:06:00,139.898,139.911,139.89,139.911,85399999.0
2005-03-15 11:07:00,139.922,139.926,139.917,139.92,127199998.0
2005-03-15 11:08:00,139.925,139.925,139.877,139.877,115800001.0
2005-03-15 11:09:00,139.887,139.906,139.887,139.9,158000002.0
2005-03-15 11:10:00,139.895,139.912,139.895,139.909,63999999.0
2005-03-15 11:11:00,139.93,139.938,139.897,139.897,121899999.0
2005-03-15 11:12:00,139.913,139.913,139.891,139.899,160499997.0
2005-03-15 11:13:00,139.905,139.919,139.903,139.903,65699999.0
2005-03-15 11:14:00,139.892,139.906,139.891,139.906,77900002.0
2005-03-15 11:15:00,139.905,139.911,139.891,139.902,185000002.0
2005-03-15 11:16:00,139.922,139.928,139.91,139.917,50800000.0
2005-03-15 11:17:00,139.931,139.931,139.908,139.911,94999999.0
2005-03-15 11:18:00,139.93,139.93,139.905,139.905,20500000.0
2005-03-15 11:19:00,139.916,139.916,139.899,139.909,86900002.0
2005-03-15 11:20:00,139.901,139.911,139.897,139.897,72900000.0
2005-03-15 11:21:00,139.903,139.911,139.891,139.891,125500000.0
2005-03-15 11:22:00,139.893,139.903,139.89,139.901,80099999.0
2005-03-15 11:23:00,139.904,139.913,139.898,139.91,116499998.0
2005-03-15 11:24:00,139.91,139.91,139.893,139.895,76700001.0
2005-03-15 11:25:00,139.902,139.915,139.902,139.908,72000000.0
2005-03-15 11:26:00,139.903,139.908,139.9,139.908,39500000.0
2005-03-15 11:27:00,139.907,139.912,139.894,139.894,122000000.0
2005-03-15 11:28:00,139.897,139.897,139.884,139.886,55200000.0
2005-03-15 11:29:00,139.898,139.907,139.896,139.897,109900000.0
2005-03-15 11:30:00,139.904,139.908,139.89,139.89,122400002.0
2005-03-15 11:31:00,139.885,139.906,139.885,139.906,167999999.0
2005-03-15 11:32:00,139.908,139.925,139.906,139.925,135900001.0
2005-03-15 11:33:00,139.932,139.939,139.916,139.928,135500000.0
2005-03-15 11:34:00,139.936,139.939,139.929,139.931,110000000.0
2005-03-15 11:35:00,139.938,139.945,139.93,139.93,90800000.0
2005-03-15 11:36:00,139.943,139.949,139.927,139.94,198199998.0
2005-03-15 11:37:00,139.94,139.94,139.924,139.935,46800000.0
2005-03-15 11:38:00,139.932,139.934,139.914,139.914,36400000.0
2005-03-15 11:39:00,139.915,139.915,139.899,139.913,91300000.0
2005-03-15 11:40:00,139.904,139.904,139.881,139.881,23300000.0
2005-03-15 11:41:00,139.882,139.89,139.875,139.875,107799998.0
2005-03-15 11:42:00,139.878,139.892,139.876,139.891,101799999.0
2005-03-15 11:43:00,139.9,139.9,139.875,139.886,88100002.0
2005-03-15 11:44:00,139.888,139.888,139.868,139.88,80700000.0
2005-03-15 11:45:00,139.888,139.943,139.888,139.943,135900000.0
2005-03-15 11:46:00,139.942,139.944,139.928,139.928,63200000.0
2005-03-15 11:47:00,139.93,139.933,139.891,139.891,74800001.0
2005-03-15 11:48:00,139.895,139.938,139.895,139.935,74100001.0
2005-03-15 11:49:00,139.935,139.945,139.933,139.938,127800001.0
2005-03-15 11:50:00,139.947,139.954,139.926,139.93,36000000.0
2005-03-15 11:51:00,139.932,139.935,139.92,139.92,99900001.0
2005-03-15 11:52:00,139.902,139.919,139.902,139.91,65199998.0
2005-03-15 11:53:00,139.913,139.914,139.891,139.895,160699998.0
2005-03-15 11:54:00,139.903,139.903,139.886,139.891,84800001.0
2005-03-15 11:55:00,139.904,139.925,139.89,139.925,110199998.0
2005-03-15 11:56:00,139.941,139.941,139.912,139.917,113900001.0
2005-03-15 11:57:00,139.936,139.936,139.92,139.928,107799999.0
2005-03-15 11:58:00,139.937,139.937,139.922,139.922,87100003.0
2005-03-15 11:59:00,139.932,139.944,139.873,139.933,102000000.0
2005-03-15 12:00:00,139.921,139.936,139.863,139.863,109600000.0
2005-03-15 12:01:00,139.957,139.958,139.918,139.918,68800000.0
2005-03-15 12:02:00,139.925,139.937,139.916,139.917,100700001.0
2005-03-15 12:03:00,139.925,139.932,139.915,139.92,135900001.0
2005-03-15 12:04:00,139.937,139.937,139.92,139.931,127000003.0
2005-03-15 12:05:00,139.937,139.937,139.923,139.93,152800000.0
2005-03-15 12:06:00,139.934,139.944,139.931,139.934,101199999.0
2005-03-15 12:07:00,139.928,139.95,139.928,139.94,58100000.0
2005-03-15 12:08:00,139.942,139.949,139.923,139.923,48900000.0
2005-03-15 12:09:00,139.942,139.949,139.93,139.94,142000006.0
2005-03-15 12:10:00,139.942,139.942,139.93,139.93,136600002.0
2005-03-15 12:11:00,139.932,139.932,139.912,139.919,52000000.0
2005-03-15 12:12:00,139.922,139.933,139.916,139.921,146300000.0
2005-03-15 12:13:00,139.932,139.946,139.925,139.925,124300000.0
2005-03-15 12:14:00,139.941,139.951,139.926,139.926,248799999.0
2005-03-15 12:15:00,139.924,139.934,139.921,139.927,74200000.0
2005-03-15 12:16:00,139.926,139.926,139.916,139.923,75500002.0
2005-03-15 12:17:00,139.918,139.918,139.906,139.91,22300000.0
2005-03-15 12:18:00,139.895,139.895,139.853,139.853,90500000.0
2005-03-15 12:19:00,139.845,139.88,139.845,139.872,133299999.0
2005-03-15 12:20:00,139.877,139.877,139.854,139.869,140499996.0
2005-03-15 12:21:00,139.869,139.869,139.856,139.859,81300001.0
2005-03-15 12:22:00,139.895,139.912,139.894,139.909,99199999.0
2005-03-15 12:23:00,139.923,139.926,139.917,139.917,40800000.0
2005-03-15 12:24:00,139.941,139.956,139.932,139.954,102000001.0
2005-03-15 12:25:00,139.967,139.967,139.948,139.964,68100000.0
2005-03-15 12:26:00,139.971,139.971,139.951,139.953,82199999.0
2005-03-15 12:27:00,139.944,139.948,139.94,139.94,97400000.0
2005-03-15 12:28:00,139.94,139.94,139.94,139.94,15200000.0
2005-03-15 12:29:00,139.938,139.945,139.93,139.935,60400000.0
2005-03-15 12:30:00,139.937,139.937,139.857,139.857,113100000.0
2005-03-15 12:31:00,139.89,139.893,139.866,139.879,29400000.0
2005-03-15 12:32:00,139.905,139.926,139.892,139.926,95999999.0
2005-03-15 12:33:00,139.944,139.953,139.94,139.94,96299999.0
2005-03-15 12:34:00,139.922,139.922,139.858,139.909,136200000.0
2005-03-15 12:35:00,139.915,139.933,139.881,139.927,123500002.0
2005-03-15 12:36:00,139.926,139.926,139.852,139.852,47700000.0
2005-03-15 12:37:00,139.907,139.93,139.873,139.923,95300000.0
2005-03-15 12:38:00,139.923,139.931,139.879,139.931,48800000.0
2005-03-15 12:39:00,139.952,139.956,139.952,139.952,48799999.0
2005-03-15 12:40:00,139.922,139.929,139.875,139.915,217500000.0
2005-03-15 12:41:00,139.939,139.948,139.918,139.918,172999998.0
2005-03-15 12:42:00,139.901,139.943,139.874,139.93,105799998.0
2005-03-15 12:43:00,139.917,139.954,139.884,139.954,62299999.0
2005-03-15 12:44:00,139.869,139.913,139.855,139.855,117400004.0
2005-03-15 12:45:00,139.968,139.968,139.937,139.937,45800000.0
2005-03-15 12:46:00,139.957,139.991,139.957,139.982,80100001.0
2005-03-15 12:47:00,139.983,140.003,139.983,139.989,126199998.0
2005-03-15 12:48:00,139.996,139.996,139.861,139.861,95300001.0
2005-03-15 12:49:00,139.904,139.92,139.886,139.886,81300000.0
2005-03-15 12:50:00,139.897,139.897,139.864,139.885,64300002.0
2005-03-15 12:51:00,139.895,139.895,139.868,139.87,102700003.0
2005-03-15 12:52:00,139.878,139.893,139.857,139.857,108600002.0
2005-03-15 12:53:00,139.885,139.896,139.859,139.895,130600002.0
2005-03-15 12:54:00,139.894,139.91,139.893,139.897,85200000.0
2005-03-15 12:55:00,139.905,139.913,139.894,139.894,134299999.0
2005-03-15 12:56:00,139.89,139.9,139.882,139.882,107100000.0
2005-03-15 12:57:00,139.892,139.903,139.88,139.903,85100000.0
2005-03-15 12:58:00,139.911,139.926,139.881,139.881,87600001.0
2005-03-15 12:59:00,139.875,139.875,139.841,139.841,39900000.0
2005-03-15 13:00:00,139.856,139.866,139.836,139.844,43400000.0
2005-03-15 13:01:00,139.823,139.837,139.806,139.837,91200000.0
2005-03-15 13:02:00,139.839,139.841,139.827,139.827,56800000.0
2005-03-15 13:03:00,139.847,139.86,139.833,139.833,74800000.0
2005-03-15 13:04:00,139.852,139.859,139.835,139.848,113200002.0
2005-03-15 13:05:00,139.847,139.847,139.835,139.835,51600000.0
2005-03-15 13:06:00,139.842,139.861,139.831,139.85,98300000.0
2005-03-15 13:07:00,139.862,139.876,139.862,139.876,79999999.0
2005-03-15 13:08:00,139.872,139.874,139.846,139.846,136800002.0
2005-03-15 13:09:00,139.854,139.865,139.852,139.852,107000000.0
2005-03-15 13:10:00,139.848,139.853,139.843,139.843,130300000.0
2005-03-15 13:11:00,139.842,139.851,139.834,139.834,97300000.0
2005-03-15 13:12:00,139.852,139.866,139.849,139.86,99099999.0
2005-03-15 13:13:00,139.865,139.87,139.852,139.867,106000002.0
2005-03-15 13:14:00,139.869,139.881,139.862,139.866,56700001.0
2005-03-15 13:15:00,139.865,139.876,139.865,139.876,194900001.0
2005-03-15 13:16:00,139.88,139.893,139.874,139.874,149399996.0
2005-03-15 13:17:00,139.853,139.864,139.845,139.853,59700000.0
2005-03-15 13:18:00,139.868,139.889,139.858,139.889,93199999.0
2005-03-15 13:19:00,139.885,139.893,139.88,139.885,25600000.0
2005-03-15 13:20:00,139.894,139.902,139.893,139.9,61300000.0
2005-03-15 13:21:00,139.88,139.894,139.861,139.893,83699999.0
2005-03-15 13:22:00,139.91,139.91,139.898,139.902,95399998.0
2005-03-15 13:23:00,139.902,139.902,139.891,139.893,99800000.0
2005-03-15 13:24:00,139.888,139.894,139.879,139.894,89900002.0
2005-03-15 13:25:00,139.892,139.898,139.88,139.888,65999998.0
2005-03-15 13:26:00,139.897,139.897,139.885,139.892,54399999.0
2005-03-15 13:27:00,139.881,139.881,139.865,139.87,90700000.0
2005-03-15 13:28:00,139.859,139.9,139.859,139.881,133400000.0
2005-03-15 13:29:00,139.897,139.906,139.876,139.88,165299998.0
2005-03-15 13:30:00,139.887,139.89,139.867,139.867,73500001.0
2005-03-15 13:31:00,139.871,139.894,139.866,139.894,85100002.0
2005-03-15 13:32:00,139.878,139.918,139.878,139.906,58599999.0
2005-03-15 13:33:00,139.92,139.92,139.895,139.895,148200000.0
2005-03-15 13:34:00,139.901,139.906,139.884,139.89,67000001.0
2005-03-15 13:35:00,139.883,139.909,139.883,139.899,148899996.0
2005-03-15 13:36:00,139.915,139.936,139.901,139.932,109899999.0
2005-03-15 13:37:00,139.945,139.95,139.94,139.945,61400000.0
2005-03-15 13:38:00,139.957,139.957,139.944,139.95,93100002.0
2005-03-15 13:39:00,139.953,139.956,139.947,139.947,51499999.0
2005-03-15 13:40:00,139.944,139.959,139.94,139.94,42800000.0
2005-03-15 13:41:00,139.945,139.945,139.916,139.916,43300000.0
2005-03-15 13:42:00,139.91,139.91,139.887,139.894,132499998.0
2005-03-15 13:43:00,139.896,139.896,139.835,139.835,48200000.0
2005-03-15 13:44:00,139.843,139.843,139.83,139.838,130299997.0
2005-03-15 13:45:00,139.842,139.849,139.834,139.836,50200000.0
2005-03-15 13:46:00,139.851,139.855,139.841,139.855,142699999.0
2005-03-15 13:47:00,139.856,139.859,139.855,139.858,62099998.0
2005-03-15 13:48:00,139.85,139.87,139.85,139.87,47800000.0
2005-03-15 13:49:00,139.855,139.871,139.855,139.869,71500000.0
2005-03-15 13:50:00,139.862,139.878,139.862,139.865,35100000.0
2005-03-15 13:51:00,139.868,139.868,139.837,139.847,115600000.0
2005-03-15 13:52:00,139.845,139.845,139.813,139.813,89399999.0
2005-03-15 13:53:00,139.816,139.82,139.811,139.815,47700000.0
2005-03-15 13:54:00,139.814,139.814,139.801,139.803,73599999.0
2005-03-15 13:55:00,139.805,139.822,139.805,139.809,82900002.0
2005-03-15 13:56:00,139.831,139.846,139.814,139.814,34000000.0
2005-03-15 13:57:00,139.813,139.821,139.803,139.808,100900002.0
2005-03-15 13:58:00,139.807,139.821,139.801,139.801,50300001.0
2005-03-15 13:59:00,139.811,139.815,139.792,139.792,127700001.0
2005-03-15 14:00:00,139.788,139.791,139.764,139.767,99900000.0
2005-03-15 14:01:00,139.779,139.781,139.776,139.778,75800001.0
2005-03-15 14:02:00,139.756,139.756,139.707,139.727,94699999.0
2005-03-15 14:03:00,139.758,139.76,139.732,139.734,129000001.0
2005-03-15 14:04:00,139.74,139.749,139.728,139.73,36100000.0
2005-03-15 14:05:00,139.728,139.728,139.716,139.718,88300001.0
2005-03-15 14:06:00,139.718,139.722,139.711,139.717,47000000.0
2005-03-15 14:07:00,139.707,139.707,139.676,139.68,50800001.0
2005-03-15 14:08:00,139.683,139.683,139.651,139.654,79400000.0
2005-03-15 14:09:00,139.658,139.665,139.64,139.652,137100002.0
2005-03-15 14:10:00,139.658,139.661,139.645,139.65,168299998.0
2005-03-15 14:11:00,139.687,139.687,139.652,139.652,58100000.0
2005-03-15 14:12:00,139.662,139.662,139.638,139.639,55100000.0
2005-03-15 14:13:00,139.647,139.658,139.643,139.651,116900001.0
2005-03-15 14:14:00,139.66,139.679,139.652,139.668,142900001.0
2005-03-15 14:15:00,139.691,139.702,139.675,139.694,103500000.0
2005-03-15 14:16:00,139.694,139.713,139.694,139.698,75300000.0
2005-03-15 14:17:00,139.698,139.708,139.684,139.684,122599999.0
2005-03-15 14:18:00,139.672,139.694,139.672,139.675,29800000.0
2005-03-15 14:19:00,139.687,139.701,139.687,139.69,88199999.0
2005-03-15 14:20:00,139.692,139.699,139.667,139.672,81400001.0
2005-03-15 14:21:00,139.682,139.682,139.661,139.661,42400000.0
2005-03-15 14:22:00,139.676,139.695,139.671,139.685,136900002.0
2005-03-15 14:23:00,139.687,139.699,139.68,139.68,40000001.0
2005-03-15 14:24:00,139.685,139.689,139.675,139.68,81800000.0
2005-03-15 14:25:00,139.67,139.67,139.665,139.665,17199999.0
2005-03-15 14:26:00,139.668,139.685,139.658,139.673,144999997.0
2005-03-15 14:27:00,139.677,139.679,139.662,139.662,142199999.0
2005-03-15 14:28:00,139.658,139.666,139.606,139.606,99500000.0
2005-03-15 14:29:00,139.61,139.619,139.598,139.614,76300001.0
2005-03-15 14:30:00,139.608,139.62,139.6,139.6,75600002.0
2005-03-15 14:31:00,139.619,139.625,139.604,139.604,126100002.0
2005-03-15 14:32:00,139.607,139.623,139.603,139.605,90999999.0
2005-03-15 14:33:00,139.608,139.621,139.608,139.614,131799998.0
2005-03-15 14:34:00,139.614,139.625,139.605,139.605,103900002.0
2005-03-15 14:35:00,139.618,139.618,139.602,139.616,76200001.0
2005-03-15 14:36:00,139.624,139.668,139.62,139.661,74599999.0
2005-03-15 14:37:00,139.654,139.654,139.628,139.642,68099999.0
2005-03-15 14:38:00,139.639,139.668,139.63,139.63,137499999.0
2005-03-15 14:39:00,139.637,139.642,139.622,139.637,93499999.0
2005-03-15 14:40:00,139.642,139.646,139.627,139.627,60599999.0
2005-03-15 14:41:00,139.627,139.628,139.617,139.617,92500001.0
2005-03-15 14:42:00,139.609,139.634,139.599,139.599,80900000.0
2005-03-15 14:43:00,139.613,139.613,139.593,139.593,96200000.0
2005-03-15 14:44:00,139.613,139.619,139.567,139.574,96799999.0
2005-03-15 14:45:00,139.575,139.582,139.553,139.557,57600000.0
2005-03-15 14:46:00,139.572,139.577,139.55,139.55,61599999.0
2005-03-15 14:47:00,139.553,139.578,139.553,139.562,107800000.0
2005-03-15 14:48:00,139.562,139.588,139.562,139.58,124600002.0
2005-03-15 14:49:00,139.589,139.589,139.57,139.57,54300001.0
2005-03-15 14:50:00,139.58,139.591,139.571,139.579,103500002.0
2005-03-15 14:51:00,139.578,139.596,139.574,139.579,147600000.0
2005-03-15 14:52:00,139.584,139.598,139.584,139.591,71200000.0
2005-03-15 14:53:00,139.59,139.608,139.59,139.608,60099999.0
2005-03-15 14:54:00,139.62,139.62,139.615,139.615,19200000.0
2005-03-15 14:55:00,139.613,139.628,139.613,139.616,102900000.0
2005-03-15 14:56:00,139.626,139.634,139.619,139.622,169100002.0
2005-03-15 14:57:00,139.628,139.628,139.611,139.616,33200000.0
2005-03-15 14:58:00,139.62,139.634,139.614,139.614,93400000.0
2005-03-15 14:59:00,139.643,139.65,139.62,139.62,63199999.0
2005-03-15 15:00:00,139.633,139.639,139.618,139.632,104700000.0
2005-03-15 15:01:00,139.637,139.637,139.594,139.594,111500001.0
2005-03-15 15:02:00,139.591,139.621,139.591,139.62,95300000.0
2005-03-15 15:03:00,139.632,139.634,139.614,139.624,61900000.0
2005-03-15 15:04:00,139.638,139.639,139.629,139.629,58400001.0
2005-03-15 15:05:00,139.623,139.638,139.623,139.626,130899999.0
2005-03-15 15:06:00,139.634,139.639,139.613,139.623,154100005.0
2005-03-15 15:07:00,139.63,139.637,139.617,139.632,105299999.0
2005-03-15 15:08:00,139.645,139.65,139.639,139.65,99900002.0
2005-03-15 15:09:00,139.651,139.674,139.651,139.667,66600000.0
2005-03-15 15:10:00,139.682,139.686,139.671,139.678,124100000.0
2005-03-15 15:11:00,139.7,139.708,139.667,139.667,135899998.0
2005-03-15 15:12:00,139.686,139.701,139.681,139.692,105100000.0
2005-03-15 15:13:00,139.696,139.698,139.681,139.683,105399999.0
2005-03-15 15:14:00,139.688,139.704,139.688,139.691,117400001.0
2005-03-15 15:15:00,139.695,139.73,139.695,139.73,48600000.0
2005-03-15 15:16:00,139.735,139.735,139.713,139.716,64499999.0
2005-03-15 15:17:00,139.716,139.73,139.71,139.724,71299999.0
2005-03-15 15:18:00,139.727,139.727,139.714,139.715,153699999.0
2005-03-15 15:19:00,139.719,139.728,139.712,139.712,92799999.0
2005-03-15 15:20:00,139.716,139.722,139.707,139.716,82399999.0
2005-03-15 15:21:00,139.712,139.72,139.677,139.677,94199998.0
2005-03-15 15:22:00,139.667,139.667,139.641,139.665,81600001.0
2005-03-15 15:23:00,139.666,139.684,139.665,139.675,121799998.0
2005-03-15 15:24:00,139.695,139.702,139.678,139.68,39300000.0
2005-03-15 15:25:00,139.697,139.711,139.679,139.711,141500003.0
2005-03-15 15:26:00,139.715,139.723,139.704,139.707,104299999.0
2005-03-15 15:27:00,139.71,139.723,139.691,139.714,86899999.0
2005-03-15 15:28:00,139.739,139.743,139.715,139.74,118599999.0
2005-03-15 15:29:00,139.745,139.747,139.712,139.712,157499998.0
2005-03-15 15:30:00,139.685,139.726,139.64,139.715,60500000.0
2005-03-15 15:31:00,139.676,139.735,139.644,139.735,96500000.0
2005-03-15 15:32:00,139.742,139.742,139.652,139.652,127900000.0
2005-03-15 15:33:00,139.675,139.686,139.664,139.683,66900000.0
2005-03-15 15:34:00,139.713,139.719,139.704,139.712,70900000.0
2005-03-15 15:35:00,139.74,139.74,139.711,139.711,58299998.0
2005-03-15 15:36:00,139.724,139.724,139.697,139.697,113500001.0
2005-03-15 15:37:00,139.707,139.718,139.69,139.69,94900001.0
2005-03-15 15:38:00,139.705,139.71,139.683,139.683,106300001.0
2005-03-15 15:39:00,139.702,139.702,139.649,139.649,122800003.0
2005-03-15 15:40:00,139.663,139.663,139.629,139.631,122199999.0
2005-03-15 15:41:00,139.647,139.647,139.597,139.599,102899999.0
2005-03-15 15:42:00,139.613,139.619,139.589,139.589,47100000.0
2005-03-15 15:43:00,139.583,139.596,139.583,139.589,79400000.0
2005-03-15 15:44:00,139.58,139.596,139.56,139.562,100400000.0
2005-03-15 15:45:00,139.578,139.597,139.573,139.58,128599998.0
2005-03-15 15:46:00,139.584,139.584,139.579,139.579,77100002.0
2005-03-15 15:47:00,139.59,139.597,139.572,139.583,80700001.0
2005-03-15 15:48:00,139.584,139.595,139.574,139.58,100399999.0
2005-03-15 15:49:00,139.577,139.611,139.577,139.605,73600000.0
2005-03-15 15:50:00,139.608,139.614,139.604,139.604,70900000.0
2005-03-15 15:51:00,139.608,139.615,139.603,139.61,170900001.0
2005-03-15 15:52:00,139.609,139.618,139.602,139.605,46400000.0
2005-03-15 15:53:00,139.608,139.611,139.6,139.6,52400000.0
2005-03-15 15:54:00,139.606,139.606,139.576,139.582,87099999.0
2005-03-15 15:55:00,139.591,139.599,139.577,139.589,109099999.0
2005-03-15 15:56:00,139.608,139.608,139.572,139.572,137899999.0
2005-03-15 15:57:00,139.577,139.577,139.534,139.535,136300004.0
2005-03-15 15:58:00,139.576,139.596,139.566,139.589,66800000.0
2005-03-15 15:59:00,139.612,139.626,139.521,139.521,77499999.0
2005-03-15 16:00:00,139.633,139.633,139.488,139.501,105100001.0
2005-03-15 16:01:00,139.475,139.535,139.467,139.467,106300000.0
2005-03-15 16:02:00,139.506,139.56,139.482,139.516,191700000.0
2005-03-15 16:03:00,139.55,139.578,139.526,139.564,97199999.0
2005-03-15 16:04:00,139.548,139.548,139.512,139.512,95999999.0
2005-03-15 16:05:00,139.49,139.526,139.49,139.517,132700002.0
2005-03-15 16:06:00,139.537,139.545,139.494,139.494,37700000.0
2005-03-15 16:07:00,139.502,139.548,139.502,139.53,58499999.0
2005-03-15 16:08:00,139.531,139.541,139.511,139.534,97299999.0
2005-03-15 16:09:00,139.542,139.579,139.542,139.573,98100000.0
2005-03-15 16:10:00,139.59,139.59,139.542,139.559,43000000.0
2005-03-15 16:11:00,139.576,139.608,139.565,139.58,68700000.0
2005-03-15 16:12:00,139.599,139.599,139.516,139.516,83099997.0
2005-03-15 16:13:00,139.544,139.544,139.513,139.521,84299997.0
2005-03-15 16:14:00,139.547,139.577,139.547,139.571,47100000.0
2005-03-15 16:15:00,139.59,139.598,139.55,139.55,67599998.0
2005-03-15 16:16:00,139.56,139.576,139.545,139.55,98999997.0
2005-03-15 16:17:00,139.563,139.567,139.516,139.516,120399999.0
2005-03-15 16:18:00,139.515,139.515,139.488,139.501,84700000.0
2005-03-15 16:19:00,139.503,139.503,139.485,139.496,68499999.0
2005-03-15 16:20:00,139.503,139.517,139.491,139.503,128699998.0
2005-03-15 16:21:00,139.512,139.513,139.498,139.504,94799998.0
2005-03-15 16:22:00,139.512,139.53,139.503,139.525,88499999.0
2005-03-15 16:23:00,139.541,139.544,139.541,139.543,31200000.0
2005-03-15 16:24:00,139.536,139.543,139.522,139.533,130700001.0
2005-03-15 16:25:00,139.542,139.542,139.526,139.532,50600000.0
2005-03-15 16:26:00,139.537,139.537,139.511,139.511,55900000.0
2005-03-15 16:27:00,139.532,139.539,139.5,139.503,115400000.0
2005-03-15 16:28:00,139.493,139.499,139.48,139.486,54199999.0
2005-03-15 16:29:00,139.479,139.479,139.452,139.452,81300000.0
2005-03-15 16:30:00,139.46,139.46,139.433,139.44,87100001.0
2005-03-15 16:31:00,139.437,139.447,139.413,139.413,99000001.0
2005-03-15 16:32:00,139.396,139.396,139.339,139.343,84699998.0
2005-03-15 16:33:00,139.347,139.347,139.321,139.324,53499998.0
2005-03-15 16:34:00,139.348,139.356,139.333,139.335,220300002.0
2005-03-15 16:35:00,139.343,139.343,139.254,139.258,126299996.0
2005-03-15 16:36:00,139.283,139.289,139.254,139.266,100500001.0
2005-03-15 16:37:00,139.275,139.289,139.249,139.249,66100000.0
2005-03-15 16:38:00,139.242,139.246,139.187,139.195,52000000.0
2005-03-15 16:39:00,139.208,139.23,139.203,139.228,59700000.0
2005-03-15 16:40:00,139.214,139.226,139.19,139.193,103299999.0
2005-03-15 16:41:00,139.19,139.204,139.19,139.197,147399998.0
2005-03-15 16:42:00,139.212,139.231,139.205,139.225,127700000.0
2005-03-15 16:43:00,139.252,139.261,139.233,139.233,116799999.0
2005-03-15 16:44:00,139.249,139.26,139.247,139.251,143799997.0
2005-03-15 16:45:00,139.268,139.268,139.21,139.21,109599997.0
2005-03-15 16:46:00,139.201,139.208,139.185,139.185,78700000.0
2005-03-15 16:47:00,139.19,139.206,139.182,139.19,151099999.0
2005-03-15 16:48:00,139.201,139.201,139.131,139.131,153500001.0
2005-03-15 16:49:00,139.118,139.153,139.116,139.15,83900002.0
2005-03-15 16:50:00,139.165,139.166,139.155,139.155,181600001.0
2005-03-15 16:51:00,139.156,139.156,139.141,139.142,115500000.0
2005-03-15 16:52:00,139.143,139.143,139.109,139.109,62000000.0
2005-03-15 16:53:00,139.117,139.125,139.109,139.109,141499998.0
2005-03-15 16:54:00,139.132,139.132,139.107,139.11,146599998.0
2005-03-15 16:55:00,139.117,139.117,139.103,139.103,58499999.0
2005-03-15 16:56:00,139.109,139.135,139.101,139.135,50300000.0
2005-03-15 16:57:00,139.144,139.155,139.131,139.155,81500001.0
2005-03-15 16:58:00,139.163,139.19,139.154,139.19,93499999.0
2005-03-15 16:59:00,139.17,139.185,139.141,139.174,113899997.0
2005-03-15 17:00:00,139.163,139.189,139.148,139.189,161699998.0
2005-03-15 17:01:00,139.168,139.182,139.154,139.155,53800000.0
2005-03-15 17:02:00,139.144,139.157,139.137,139.15,154799999.0
2005-03-15 17:03:00,139.154,139.163,139.147,139.149,112799998.0
2005-03-15 17:04:00,139.147,139.149,139.122,139.141,154400001.0
2005-03-15 17:05:00,139.134,139.144,139.128,139.128,46300000.0
2005-03-15 17:06:00,139.121,139.121,139.103,139.104,105300000.0
2005-03-15 17:07:00,139.112,139.114,139.084,139.09,92300000.0
2005-03-15 17:08:00,139.103,139.105,139.088,139.089,73499999.0
2005-03-15 17:09:00,139.101,139.105,139.09,139.09,90999998.0
2005-03-15 17:10:00,139.096,139.117,139.091,139.097,123699997.0
2005-03-15 17:11:00,139.119,139.119,139.073,139.073,55699999.0
2005-03-15 17:12:00,139.086,139.094,139.079,139.082,196300000.0
2005-03-15 17:13:00,139.081,139.081,139.067,139.069,74800000.0
2005-03-15 17:14:00,139.073,139.078,139.066,139.07,119699999.0
2005-03-15 17:15:00,139.075,139.089,139.074,139.074,60800000.0
2005-03-15 17:16:00,139.082,139.082,139.043,139.045,43800000.0
2005-03-15 17:17:00,139.048,139.055,139.044,139.055,171400002.0
2005-03-15 17:18:00,139.051,139.053,139.047,139.05,91400000.0
2005-03-15 17:19:00,139.049,139.055,139.038,139.055,99500002.0
2005-03-15 17:20:00,139.066,139.071,139.057,139.061,170500002.0
2005-03-15 17:21:00,139.067,139.067,139.045,139.045,156700000.0
2005-03-15 17:22:00,139.054,139.061,139.045,139.05,36800000.0
2005-03-15 17:23:00,139.073,139.079,139.052,139.058,163500006.0
2005-03-15 17:24:00,139.065,139.075,139.051,139.066,123699999.0
2005-03-15 17:25:00,139.074,139.084,139.073,139.08,103900000.0
2005-03-15 17:26:00,139.087,139.087,139.062,139.069,127999999.0
2005-03-15 17:27:00,139.067,139.071,139.058,139.066,141699998.0
2005-03-15 17:28:00,139.061,139.074,139.061,139.063,60600000.0
2005-03-15 17:29:00,139.065,139.072,139.064,139.07,57899999.0
2005-03-15 17:30:00,139.075,139.087,139.068,139.077,115800000.0
2005-03-15 17:31:00,139.083,139.089,139.077,139.084,144399998.0
2005-03-15 17:32:00,139.083,139.083,139.064,139.064,49499999.0
2005-03-15 17:33:00,139.046,139.047,139.037,139.043,91399999.0
2005-03-15 17:34:00,139.058,139.058,139.036,139.041,127300000.0
2005-03-15 17:35:00,139.047,139.049,139.029,139.029,52400001.0
2005-03-15 17:36:00,139.037,139.048,139.037,139.039,90899998.0
2005-03-15 17:37:00,139.041,139.047,139.034,139.034,89199999.0
2005-03-15 17:38:00,139.038,139.038,139.029,139.032,38400000.0
2005-03-15 17:39:00,139.04,139.046,139.034,139.034,82500000.0
2005-03-15 17:40:00,139.021,139.021,138.982,138.982,69899999.0
2005-03-15 17:41:00,138.975,138.993,138.974,138.977,96100002.0
2005-03-15 17:42:00,138.989,138.99,138.957,138.967,140499997.0
2005-03-15 17:43:00,138.959,138.967,138.937,138.937,98900001.0
2005-03-15 17:44:00,138.931,138.933,138.922,138.932,86200002.0
2005-03-15 17:45:00,138.931,138.932,138.918,138.93,69199998.0
2005-03-15 17:46:00,138.947,138.949,138.928,138.935,88000001.0
2005-03-15 17:47:00,138.936,138.936,138.911,138.911,15200000.0
2005-03-15 17:48:00,138.89,138.93,138.89,138.926,103499999.0
2005-03-15 17:49:00,138.947,138.948,138.925,138.925,121200003.0
2005-03-15 17:50:00,138.936,138.947,138.936,138.947,127700000.0
2005-03-15 17:51:00,138.946,138.959,138.932,138.959,95899999.0
2005-03-15 17:52:00,138.958,138.958,138.944,138.947,97300001.0
2005-03-15 17:53:00,138.944,138.957,138.944,138.944,31999999.0
2005-03-15 17:54:00,138.943,138.951,138.936,138.948,108299999.0
2005-03-15 17:55:00,138.948,138.948,138.928,138.93,30199999.0
2005-03-15 17:56:00,138.932,138.934,138.907,138.913,90099999.0
2005-03-15 17:57:00,138.927,138.944,138.927,138.93,66400001.0
2005-03-15 17:58:00,138.941,138.943,138.923,138.935,88300001.0
2005-03-15 17:59:00,138.932,138.946,138.932,138.933,153000003.0
2005-03-15 18:00:00,138.952,138.958,138.926,138.929,61200000.0
2005-03-15 18:01:00,138.923,138.94,138.918,138.922,1442000005.0
2005-03-15 18:02:00,139.03,139.03,139.01,139.02,1606499991.0
2005-03-15 18:03:00,139.02,139.03,138.99,138.99,1606499991.0
2005-03-15 18:04:00,138.92,138.935,138.912,138.912,1606499991.0
2005-03-15 18:05:00,138.942,138.979,138.923,138.972,1784199990.0
2005-03-15 18:06:00,138.98,138.98,138.939,138.965,1114299995.0
2005-03-15 18:07:00,138.981,138.981,138.965,138.975,1748199997.0
2005-03-15 18:08:00,138.98,138.98,138.942,138.953,1504699996.0
2005-03-15 18:09:00,138.97,138.97,138.943,138.943,1422199996.0
2005-03-15 18:10:00,138.957,138.966,138.947,138.96,905899996.0
2005-03-15 18:11:00,138.968,138.983,138.955,138.978,753100006.0
2005-03-15 18:12:00,138.991,139.011,138.982,139.0,744000000.0
2005-03-15 18:13:00,139.011,139.011,138.988,138.989,1267799999.0
2005-03-15 18:14:00,138.985,138.988,138.958,138.958,1660099997.0
2005-03-15 18:15:00,138.979,139.01,138.959,138.994,1593300001.0
2005-03-15 18:16:00,138.998,139.013,138.965,138.977,1613399992.0
2005-03-15 18:17:00,138.983,139.005,138.958,139.002,769199997.0
2005-03-15 18:18:00,139.01,139.035,138.959,139.005,595300003.0
2005-03-15 18:19:00,139.017,139.046,138.957,139.046,812600003.0
2005-03-15 18:20:00,139.053,139.061,139.041,139.045,1513899997.0
2005-03-15 18:21:00,139.056,139.059,139.034,139.043,1240499997.0
2005-03-15 18:22:00,139.041,139.057,139.037,139.039,1023200005.0
2005-03-15 18:23:00,139.041,139.053,139.038,139.04,1653699994.0
2005-03-15 18:24:00,139.028,139.033,139.017,139.019,1127400004.0
2005-03-15 18:25:00,139.039,139.047,139.007,139.032,1376400006.0
2005-03-15 18:26:00,139.042,139.06,139.042,139.055,839500001.0
2005-03-15 18:27:00,139.057,139.059,139.028,139.028,574199998.0
2005-03-15 18:28:00,139.034,139.042,139.021,139.03,838399997.0
2005-03-15 18:29:00,139.043,139.073,139.038,139.073,915700003.0
2005-03-15 18:30:00,139.084,139.088,139.071,139.072,502100006.0
2005-03-15 18:31:00,139.082,139.099,139.075,139.093,959799998.0
2005-03-15 18:32:00,139.105,139.107,139.085,139.085,1370700002.0
2005-03-15 18:33:00,139.082,139.099,139.071,139.085,1730900000.0
2005-03-15 18:34:00,139.082,139.105,139.082,139.086,1238599997.0
2005-03-15 18:35:00,139.099,139.124,139.099,139.12,1082600004.0
2005-03-15 18:36:00,139.127,139.187,139.071,139.187,744999999.0
2005-03-15 18:37:00,139.177,139.177,139.077,139.104,635099999.0
2005-03-15 18:38:00,139.121,139.159,139.116,139.152,388799998.0
2005-03-15 18:39:00,139.152,139.164,139.121,139.148,322700001.0
2005-03-15 18:40:00,139.147,139.226,139.127,139.202,1164499997.0
2005-03-15 18:41:00,139.219,139.227,139.198,139.198,541800000.0
2005-03-15 18:42:00,139.222,139.248,139.186,139.186,728100005.0
2005-03-15 18:43:00,139.178,139.193,139.175,139.188,239300001.0
2005-03-15 18:44:00,139.182,139.214,139.182,139.195,471999998.0
2005-03-15 18:45:00,139.19,139.207,139.179,139.188,225499998.0
2005-03-15 18:46:00,139.208,139.233,139.175,139.175,522899998.0
2005-03-15 18:47:00,139.161,139.176,139.151,139.151,123299999.0
2005-03-15 18:48:00,139.157,139.173,139.137,139.137,628899997.0
2005-03-15 18:49:00,139.143,139.156,139.12,139.13,774199996.0
2005-03-15 18:50:00,139.136,139.143,139.12,139.138,874499993.0
2005-03-15 18:51:00,139.155,139.165,139.139,139.15,543300001.0
2005-03-15 18:52:00,139.148,139.15,139.103,139.103,815099996.0
2005-03-15 18:53:00,139.112,139.122,139.1,139.108,1012700003.0
2005-03-15 18:54:00,139.113,139.129,139.108,139.108,955399994.0
2005-03-15 18:55:00,139.107,139.126,139.107,139.115,996899994.0
2005-03-15 18:56:00,139.111,139.117,139.09,139.09,571600002.0
2005-03-15 18:57:00,139.085,139.086,139.042,139.057,469599997.0
2005-03-15 18:58:00,139.079,139.083,139.055,139.058,811999996.0
2005-03-15 18:59:00,139.055,139.077,139.035,139.053,677700001.0
2005-03-15 19:00:00,139.056,139.075,139.026,139.026,467400000.0
2005-03-15 19:01:00,139.03,139.033,139.007,139.007,197799999.0
2005-03-15 19:02:00,139.0,139.019,139.0,139.006,337799999.0
2005-03-15 19:03:00,139.003,139.023,138.991,138.991,770899998.0
2005-03-15 19:04:00,138.991,139.006,138.982,139.006,409100002.0
2005-03-15 19:05:00,139.006,139.017,138.989,138.998,687399997.0
2005-03-15 19:06:00,139.006,139.019,139.003,139.012,913599997.0
2005-03-15 19:07:00,139.014,139.028,139.005,139.008,998299991.0
2005-03-15 19:08:00,139.026,139.04,139.008,139.008,694300003.0
2005-03-15 19:09:00,139.005,139.046,139.005,139.018,550199994.0
2005-03-15 19:10:00,139.027,139.047,139.013,139.014,147300000.0
2005-03-15 19:11:00,139.014,139.034,139.014,139.017,382099998.0
2005-03-15 19:12:00,139.023,139.051,139.023,139.036,342300002.0
2005-03-15 19:13:00,139.052,139.061,139.039,139.059,82700000.0
2005-03-15 19:14:00,139.061,139.067,139.052,139.06,215700002.0
2005-03-15 19:15:00,139.06,139.078,139.047,139.05,979999994.0
2005-03-15 19:16:00,139.048,139.048,139.004,139.016,410900001.0
2005-03-15 19:17:00,139.015,139.017,139.004,139.007,462000000.0
2005-03-15 19:18:00,139.012,139.037,139.005,139.026,401000001.0
2005-03-15 19:19:00,139.028,139.028,139.003,139.017,519400005.0
2005-03-15 19:20:00,139.032,139.032,139.006,139.012,302000001.0
2005-03-15 19:21:00,139.014,139.019,139.001,139.003,337099999.0
2005-03-15 19:22:00,139.015,139.015,138.995,138.995,88000000.0
2005-03-15 19:23:00,139.011,139.011,138.989,139.0,970700005.0
2005-03-15 19:24:00,139.006,139.006,138.976,138.976,707199998.0
2005-03-15 19:25:00,138.977,138.988,138.967,138.988,523900003.0
2005-03-15 19:26:00,138.977,138.99,138.959,138.959,1215799986.0
2005-03-15 19:27:00,138.965,138.982,138.96,138.963,839899999.0
2005-03-15 19:28:00,138.98,138.98,138.956,138.966,528800004.0
2005-03-15 19:29:00,138.975,138.975,138.951,138.951,438899997.0
2005-03-15 19:30:00,138.955,138.986,138.955,138.971,635800004.0
2005-03-15 19:31:00,138.981,138.998,138.976,138.985,789900002.0
2005-03-15 19:32:00,138.981,138.994,138.963,138.963,747899999.0
2005-03-15 19:33:00,138.97,138.989,138.968,138.977,467800002.0
2005-03-15 19:34:00,138.98,138.986,138.971,138.973,963699994.0
2005-03-15 19:35:00,138.995,139.001,138.979,138.997,712100000.0
2005-03-15 19:36:00,138.995,138.995,138.985,138.99,386299999.0
2005-03-15 19:37:00,138.998,139.011,138.99,138.99,58300000.0
2005-03-15 19:38:00,138.995,139.007,138.991,138.991,587599999.0
2005-03-15 19:39:00,139.009,139.009,138.984,138.988,714399999.0
2005-03-15 19:40:00,138.992,139.015,138.992,139.002,549199997.0
2005-03-15 19:41:00,138.998,139.044,138.998,139.008,855199998.0
2005-03-15 19:42:00,139.02,139.031,139.002,139.002,420300003.0
2005-03-15 19:43:00,139.01,139.017,138.998,138.998,129299998.0
2005-03-15 19:44:00,139.002,139.017,138.993,138.993,563900002.0
2005-03-15 19:45:00,138.998,139.012,138.995,139.002,122999998.0
2005-03-15 19:46:00,139.002,139.007,138.984,138.999,432600000.0
2005-03-15 19:47:00,139.003,139.012,138.998,138.998,130899999.0
2005-03-15 19:48:00,139.016,139.02,138.997,138.997,896000002.0
2005-03-15 19:49:00,139.012,139.012,138.976,138.976,265800002.0
2005-03-15 19:50:00,138.988,138.989,138.979,138.981,387299996.0
2005-03-15 19:51:00,138.988,138.994,138.968,138.968,243400000.0
2005-03-15 19:52:00,138.986,138.989,138.968,138.968,423499997.0
2005-03-15 19:53:00,138.978,138.98,138.969,138.972,464800002.0
2005-03-15 19:54:00,138.978,138.991,138.972,138.991,328500003.0
2005-03-15 19:55:00,138.993,139.001,138.964,138.964,260600001.0
2005-03-15 19:56:00,138.961,138.971,138.954,138.96,424800002.0
2005-03-15 19:57:00,138.951,138.961,138.928,138.952,567100004.0
2005-03-15 19:58:00,138.947,138.954,138.931,138.931,504300000.0
2005-03-15 19:59:00,138.932,138.956,138.924,138.929,506000001.0
2005-03-15 20:00:00,138.934,138.945,138.932,138.932,125299999.0
2005-03-15 20:01:00,138.947,138.948,138.933,138.94,363100003.0
2005-03-15 20:02:00,138.929,138.941,138.921,138.93,255399999.0
2005-03-15 20:03:00,138.938,138.95,138.938,138.941,285000004.0
2005-03-15 20:04:00,138.939,138.944,138.932,138.939,404200000.0
2005-03-15 20:05:00,138.943,138.954,138.94,138.949,587999996.0
2005-03-15 20:06:00,138.951,138.951,138.934,138.94,626299997.0
2005-03-15 20:07:00,138.938,138.958,138.938,138.948,248499998.0
2005-03-15 20:08:00,138.947,138.949,138.931,138.931,557499999.0
2005-03-15 20:09:00,138.937,138.951,138.928,138.945,378000000.0
2005-03-15 20:10:00,138.941,138.954,138.94,138.941,286199998.0
2005-03-15 20:11:00,138.955,138.959,138.939,138.94,649300000.0
2005-03-15 20:12:00,138.954,138.954,138.897,138.897,948799997.0
2005-03-15 20:13:00,138.914,138.933,138.905,138.924,276899998.0
2005-03-15 20:14:00,138.933,138.95,138.927,138.932,510000003.0
2005-03-15 20:15:00,138.938,138.95,138.928,138.928,602199999.0
2005-03-15 20:16:00,138.926,138.955,138.926,138.935,524100000.0
2005-03-15 20:17:00,138.935,138.951,138.935,138.944,385400001.0
2005-03-15 20:18:00,138.948,138.956,138.934,138.956,212799997.0
2005-03-15 20:19:00,138.955,138.955,138.935,138.935,598099995.0
2005-03-15 20:20:00,138.936,138.944,138.931,138.939,291499998.0
2005-03-15 20:21:00,138.939,138.939,138.922,138.931,423700000.0
2005-03-15 20:22:00,138.931,138.937,138.923,138.928,381900001.0
2005-03-15 20:23:00,138.922,138.931,138.915,138.916,474299998.0
2005-03-15 20:24:00,138.924,138.943,138.924,138.93,246699999.0
2005-03-15 20:25:00,138.934,138.97,138.934,138.941,422599998.0
2005-03-15 20:26:00,138.966,138.972,138.939,138.965,512699999.0
2005-03-15 20:27:00,138.934,138.992,138.934,138.992,664199998.0
2005-03-15 20:28:00,138.979,138.979,138.938,138.973,1095699994.0
2005-03-15 20:29:00,138.972,138.972,138.932,138.969,1154999997.0
2005-03-15 20:30:00,138.976,138.976,138.938,138.965,1769999993.0
2005-03-15 20:31:00,138.971,138.989,138.93,138.984,1283699999.0
2005-03-15 20:32:00,138.993,138.993,138.948,138.985,1062599995.0
2005-03-15 20:33:00,138.988,138.99,138.953,138.953,484499998.0
2005-03-15 20:34:00,138.995,138.995,138.947,138.947,320299997.0
2005-03-15 20:35:00,138.949,138.985,138.948,138.948,438299998.0
2005-03-15 20:36:00,138.946,139.003,138.946,138.995,676000004.0
2005-03-15 20:37:00,139.005,139.025,139.002,139.004,516299991.0
2005-03-15 20:38:00,139.003,139.003,138.984,138.99,785799996.0
2005-03-15 20:39:00,138.991,139.007,138.982,138.985,621599997.0
2005-03-15 20:40:00,138.976,138.989,138.975,138.989,1083599999.0
2005-03-15 20:41:00,138.984,138.992,138.979,138.98,342999999.0
2005-03-15 20:42:00,138.993,139.013,138.99,138.994,372200000.0
2005-03-15 20:43:00,138.995,139.003,138.984,138.989,547500002.0
2005-03-15 20:44:00,138.998,139.012,138.987,139.009,858899995.0
2005-03-15 20:45:00,139.017,139.025,139.006,139.006,710300009.0
2005-03-15 20:46:00,139.015,139.047,139.015,139.032,781900003.0
2005-03-15 20:47:00,139.036,139.05,139.022,139.029,801000002.0
2005-03-15 20:48:00,139.038,139.054,139.026,139.044,547300003.0
2005-03-15 20:49:00,139.059,139.061,139.053,139.057,423299996.0
2005-03-15 20:50:00,139.05,139.055,139.043,139.045,1177299993.0
2005-03-15 20:51:00,139.047,139.065,139.047,139.053,412799995.0
2005-03-15 20:52:00,139.069,139.073,139.054,139.061,215099998.0
2005-03-15 20:53:00,139.054,139.063,138.99,139.041,947899997.0
2005-03-15 20:54:00,139.041,139.053,139.039,139.053,187399997.0
2005-03-15 20:55:00,139.045,139.047,139.029,139.035,886699994.0
2005-03-15 20:56:00,139.051,139.082,139.051,139.063,848900002.0
2005-03-15 20:57:00,139.079,139.088,139.052,139.075,594999992.0
2005-03-15 20:58:00,139.079,139.093,139.074,139.074,1041099992.0
2005-03-15 20:59:00,139.075,139.087,139.07,139.073,1205299995.0
2005-03-15 21:00:00,139.07,139.075,139.063,139.07,1191799997.0
2005-03-15 21:01:00,139.073,139.082,138.988,138.988,870999990.0
2005-03-15 21:02:00,139.085,139.085,138.994,139.052,464299999.0
2005-03-15 21:03:00,139.07,139.07,139.039,139.039,682300000.0
2005-03-15 21:04:00,139.044,139.055,139.036,139.055,481900000.0
2005-03-15 21:05:00,139.06,139.065,139.05,139.051,622500001.0
2005-03-15 21:06:00,139.039,139.042,139.002,139.035,690499996.0
2005-03-15 21:07:00,139.04,139.045,139.032,139.04,381199998.0
2005-03-15 21:08:00,139.039,139.047,139.026,139.032,319199999.0
2005-03-15 21:09:00,139.052,139.052,139.04,139.04,140700001.0
2005-03-15 21:10:00,139.042,139.071,139.042,139.052,352599998.0
2005-03-15 21:11:00,139.055,139.065,139.053,139.053,235000000.0
2005-03-15 21:12:00,139.064,139.069,139.044,139.044,426299999.0
2005-03-15 21:13:00,139.042,139.055,139.042,139.055,691400003.0
2005-03-15 21:14:00,139.045,139.055,139.042,139.05,640499997.0
2005-03-15 21:15:00,139.045,139.068,139.045,139.065,970899995.0
2005-03-15 21:16:00,139.043,139.049,139.037,139.043,551499996.0
2005-03-15 21:17:00,139.042,139.05,139.036,139.04,700100003.0
2005-03-15 21:18:00,139.039,139.05,139.037,139.039,281599997.0
2005-03-15 21:19:00,139.047,139.065,139.047,139.055,670099997.0
2005-03-15 21:20:00,139.058,139.059,139.045,139.051,1249399998.0
2005-03-15 21:21:00,139.06,139.078,139.051,139.067,665500000.0
2005-03-15 21:22:00,139.07,139.074,139.04,139.045,867300010.0
2005-03-15 21:23:00,139.058,139.061,139.05,139.05,644500003.0
2005-03-15 21:24:00,139.053,139.066,139.044,139.051,533699998.0
2005-03-15 21:25:00,139.06,139.064,139.047,139.05,773100005.0
2005-03-15 21:26:00,139.06,139.068,139.054,139.064,387000000.0
2005-03-15 21:27:00,139.06,139.064,139.045,139.045,211300001.0
2005-03-15 21:28:00,139.052,139.057,139.043,139.043,67800000.0
2005-03-15 21:29:00,139.05,139.084,139.04,139.04,179799998.0
2005-03-15 21:30:00,139.031,139.044,139.028,139.044,410900002.0
2005-03-15 21:31:00,139.045,139.051,139.043,139.043,106300001.0
2005-03-15 21:32:00,139.045,139.065,139.045,139.058,632300001.0
2005-03-15 21:33:00,139.058,139.058,139.037,139.042,128200000.0
2005-03-15 21:34:00,139.05,139.057,139.043,139.043,190900002.0
2005-03-15 21:35:00,139.045,139.072,139.045,139.056,342300000.0
2005-03-15 21:36:00,139.055,139.055,139.036,139.036,238399999.0
2005-03-15 21:37:00,139.044,139.067,139.041,139.041,103299999.0
2005-03-15 21:38:00,139.044,139.055,139.044,139.044,124999998.0
2005-03-15 21:39:00,139.036,139.036,138.983,139.03,234299997.0
2005-03-15 21:40:00,139.025,139.03,138.99,138.99,290600000.0
2005-03-15 21:41:00,139.033,139.037,139.021,139.033,124800001.0
2005-03-15 21:42:00,139.036,139.043,139.035,139.036,356500001.0
2005-03-15 21:43:00,139.03,139.035,139.025,139.03,317000002.0
2005-03-15 21:44:00,139.03,139.035,139.023,139.028,666099999.0
2005-03-15 21:45:00,139.022,139.03,138.984,139.03,334200001.0
2005-03-15 21:46:00,139.034,139.064,139.034,139.055,535300000.0
2005-03-15 21:47:00,139.05,139.056,139.038,139.045,422899998.0
2005-03-15 21:48:00,139.04,139.052,139.04,139.052,141999996.0
2005-03-15 21:49:00,139.043,139.059,139.043,139.05,99600002.0
2005-03-15 21:50:00,139.055,139.07,139.049,139.07,66200000.0
2005-03-15 21:51:00,139.072,139.075,139.07,139.075,116500000.0
2005-03-15 21:52:00,139.065,139.077,139.065,139.068,84500000.0
2005-03-15 21:53:00,139.08,139.084,139.058,139.062,107199998.0
2005-03-15 21:54:00,139.097,139.1,139.003,139.003,88100001.0
2005-03-15 21:55:00,139.13,139.13,139.107,139.118,102300000.0
2005-03-15 21:56:00,139.127,139.133,139.127,139.133,20100000.0
2005-03-15 21:57:00,139.132,139.132,139.113,139.113,56599999.0
2005-03-15 21:58:00,139.118,139.129,139.112,139.125,118500002.0
2005-03-15 21:59:00,139.124,139.148,139.124,139.137,123100002.0
2005-03-15 22:00:00,139.141,139.152,139.137,139.137,144800000.0
2005-03-15 22:01:00,139.14,139.148,139.132,139.135,330599996.0
2005-03-15 22:02:00,139.135,139.135,139.097,139.097,492300001.0
2005-03-15 22:03:00,139.087,139.13,139.086,139.095,123700000.0
2005-03-15 22:04:00,139.113,139.118,139.096,139.097,210399999.0
2005-03-15 22:05:00,139.084,139.101,139.084,139.1,127700002.0
2005-03-15 22:06:00,139.103,139.109,139.09,139.103,80600002.0
2005-03-15 22:07:00,139.1,139.1,139.076,139.076,78799999.0
2005-03-15 22:08:00,139.102,139.105,139.093,139.105,174500000.0
2005-03-15 22:09:00,139.099,139.099,139.08,139.087,56800002.0
2005-03-15 22:10:00,139.092,139.092,139.067,139.08,108500001.0
2005-03-15 22:11:00,139.084,139.095,139.074,139.074,151900000.0
2005-03-15 22:12:00,139.072,139.1,139.072,139.072,198799997.0
2005-03-15 22:13:00,139.099,139.111,139.089,139.111,102699999.0
2005-03-15 22:14:00,139.109,139.109,139.08,139.08,89000001.0
2005-03-15 22:15:00,139.08,139.085,139.075,139.075,228700001.0
2005-03-15 22:16:00,139.079,139.088,139.075,139.085,229599999.0
2005-03-15 22:17:00,139.089,139.089,139.073,139.073,91400000.0
2005-03-15 22:18:00,139.095,139.096,139.078,139.096,121800001.0
2005-03-15 22:19:00,139.1,139.103,139.085,139.085,147499999.0
2005-03-15 22:20:00,139.086,139.104,139.086,139.098,78399999.0
2005-03-15 22:21:00,139.106,139.111,139.106,139.111,61200000.0
2005-03-15 22:22:00,139.113,139.115,139.108,139.11,249299995.0
2005-03-15 22:23:00,139.105,139.105,139.073,139.073,303100003.0
2005-03-15 22:24:00,139.108,139.108,139.101,139.106,69900001.0
2005-03-15 22:25:00,139.108,139.115,139.105,139.105,230699999.0
2005-03-15 22:26:00,139.098,139.098,139.074,139.09,132200002.0
2005-03-15 22:27:00,139.091,139.103,139.075,139.095,476500000.0
2005-03-15 22:28:00,139.093,139.1,139.071,139.1,255900000.0
2005-03-15 22:29:00,139.098,139.098,139.089,139.093,46800000.0
2005-03-15 22:30:00,139.095,139.095,139.085,139.09,72800000.0
2005-03-15 22:31:00,139.097,139.097,139.09,139.09,91199999.0
2005-03-15 22:32:00,139.103,139.107,139.096,139.096,215600002.0
2005-03-15 22:33:00,139.1,139.1,139.095,139.1,259200003.0
2005-03-15 22:34:00,139.102,139.108,139.095,139.101,201300000.0
2005-03-15 22:35:00,139.103,139.103,139.091,139.091,121900001.0
2005-03-15 22:36:00,139.102,139.119,139.082,139.1,416899997.0
2005-03-15 22:37:00,139.112,139.112,139.08,139.08,218599998.0
2005-03-15 22:38:00,139.085,139.148,139.085,139.123,194899999.0
2005-03-15 22:39:00,139.131,139.131,139.085,139.127,224100000.0
2005-03-15 22:40:00,139.135,139.143,139.126,139.14,533700001.0
2005-03-15 22:41:00,139.138,139.138,139.122,139.122,125499999.0
2005-03-15 22:42:00,139.14,139.14,139.132,139.135,212599997.0
2005-03-15 22:43:00,139.14,139.14,139.13,139.13,176399996.0
2005-03-15 22:44:00,139.132,139.137,139.123,139.123,357099999.0
2005-03-15 22:45:00,139.124,139.135,139.12,139.131,364099999.0
2005-03-15 22:46:00,139.135,139.14,139.131,139.134,75200000.0
2005-03-15 22:47:00,139.133,139.133,139.099,139.105,106000001.0
2005-03-15 22:48:00,139.109,139.109,139.08,139.08,428000000.0
2005-03-15 22:49:00,139.084,139.09,139.072,139.082,338199997.0
2005-03-15 22:50:00,139.087,139.087,139.077,139.083,105500000.0
2005-03-15 22:51:00,139.081,139.088,139.077,139.078,250400000.0
2005-03-15 22:52:00,139.075,139.08,139.07,139.08,257400003.0
2005-03-15 22:53:00,139.077,139.087,139.074,139.076,178099999.0
2005-03-15 22:54:00,139.085,139.085,139.079,139.083,74099999.0
2005-03-15 22:55:00,139.075,139.09,139.075,139.075,98100002.0
2005-03-15 22:56:00,139.084,139.092,139.084,139.09,115900000.0
2005-03-15 22:57:00,139.095,139.105,139.089,139.096,164300000.0
2005-03-15 22:58:00,139.096,139.096,139.085,139.085,119300001.0
2005-03-15 22:59:00,139.086,139.086,139.052,139.064,138099999.0
2005-03-15 23:00:00,139.085,139.087,139.076,139.078,44200000.0
2005-03-15 23:01:00,139.077,139.082,139.065,139.081,63100000.0
2005-03-15 23:02:00,139.08,139.095,139.077,139.08,151299997.0
2005-03-15 23:03:00,139.097,139.097,139.077,139.077,131600002.0
2005-03-15 23:04:00,139.085,139.092,139.08,139.082,38900000.0
2005-03-15 23:05:00,139.078,139.085,139.078,139.08,77700001.0
2005-03-15 23:06:00,139.078,139.078,139.073,139.073,36700000.0
2005-03-15 23:07:00,139.083,139.083,139.065,139.076,73400000.0
2005-03-15 23:08:00,139.068,139.077,139.068,139.068,72600000.0
2005-03-15 23:09:00,139.078,139.078,139.068,139.07,113600002.0
2005-03-15 23:10:00,139.068,139.076,139.068,139.069,104800000.0
2005-03-15 23:11:00,139.077,139.084,139.071,139.084,76599997.0
2005-03-15 23:12:00,139.082,139.082,139.069,139.079,55800000.0
2005-03-15 23:13:00,139.074,139.074,139.069,139.069,12800000.0
2005-03-15 23:14:00,139.087,139.093,139.083,139.083,128500001.0
2005-03-15 23:15:00,139.078,139.08,139.073,139.078,79000001.0
2005-03-15 23:16:00,139.077,139.077,139.061,139.071,79500000.0
2005-03-15 23:17:00,139.072,139.082,139.072,139.082,13600000.0
2005-03-15 23:18:00,139.083,139.087,139.08,139.08,56200000.0
2005-03-15 23:19:00,139.076,139.083,139.076,139.08,70900000.0
2005-03-15 23:20:00,139.082,139.082,139.065,139.065,48800000.0
2005-03-15 23:21:00,139.079,139.083,139.067,139.069,88700001.0
2005-03-15 23:22:00,139.063,139.063,139.0,139.045,84400000.0
2005-03-15 23:23:00,139.057,139.063,139.051,139.059,88300000.0
2005-03-15 23:24:00,139.065,139.085,139.065,139.085,125399998.0
2005-03-15 23:25:00,139.07,139.075,139.014,139.075,56800000.0
2005-03-15 23:26:00,139.062,139.084,139.025,139.082,139500000.0
2005-03-15 23:27:00,139.095,139.111,139.095,139.11,106800000.0
2005-03-15 23:28:00,139.113,139.123,139.107,139.114,99399997.0
2005-03-15 23:29:00,139.123,139.123,139.099,139.109,103200000.0
2005-03-15 23:30:00,139.082,139.082,139.019,139.069,66599999.0
2005-03-15 23:31:00,139.097,139.097,138.996,138.996,62400000.0
2005-03-15 23:32:00,139.008,139.079,139.008,139.076,47500000.0
2005-03-15 23:33:00,139.092,139.092,139.014,139.078,78800000.0
2005-03-15 23:34:00,139.092,139.093,139.075,139.075,41599999.0
2005-03-15 23:35:00,139.072,139.072,139.016,139.063,55100000.0
2005-03-15 23:36:00,139.077,139.077,139.062,139.065,92999999.0
2005-03-15 23:37:00,139.073,139.074,139.066,139.069,49800000.0
2005-03-15 23:38:00,139.067,139.074,139.054,139.054,299199997.0
2005-03-15 23:39:00,139.064,139.073,139.062,139.073,51500000.0
2005-03-15 23:40:00,139.062,139.077,139.062,139.065,119800001.0
2005-03-15 23:41:00,139.062,139.101,139.062,139.09,147900001.0
2005-03-15 23:42:00,139.113,139.116,139.02,139.088,129699999.0
2005-03-15 23:43:00,139.083,139.115,139.026,139.048,67900000.0
2005-03-15 23:44:00,139.069,139.183,139.069,139.183,116099999.0
2005-03-15 23:45:00,139.136,139.159,139.096,139.159,82400000.0
2005-03-15 23:46:00,139.161,139.161,139.154,139.154,20800000.0
2005-03-15 23:47:00,139.152,139.171,139.152,139.163,66899998.0
2005-03-15 23:48:00,139.14,139.144,139.094,139.137,116500000.0
2005-03-15 23:49:00,139.146,139.159,139.146,139.152,98800000.0
2005-03-15 23:50:00,139.156,139.156,139.146,139.148,61900001.0
2005-03-15 23:51:00,139.14,139.149,139.115,139.115,117900001.0
2005-03-15 23:52:00,139.105,139.105,139.071,139.089,63200000.0
2005-03-15 23:53:00,139.092,139.112,139.071,139.112,202699997.0
2005-03-15 23:54:00,139.125,139.133,139.036,139.083,99799999.0
2005-03-15 23:55:00,139.022,139.11,139.022,139.105,104700000.0
2005-03-15 23:56:00,139.108,139.112,139.093,139.099,142400001.0
2005-03-15 23:57:00,139.099,139.104,139.084,139.102,104099999.0
2005-03-15 23:58:00,139.11,139.111,139.095,139.1,120600000.0
2005-03-15 23:59:00,139.113,139.113,139.062,139.062,58800000.0
2005-03-16 00:00:00,139.06,139.085,139.06,139.085,87699998.0
2005-03-16 00:01:00,139.075,139.079,139.063,139.079,88500000.0
2005-03-16 00:02:00,139.076,139.102,139.071,139.102,104200001.0
2005-03-16 00:03:00,139.101,139.101,139.076,139.076,178699997.0
2005-03-16 00:04:00,139.046,139.067,139.036,139.065,99199999.0
2005-03-16 00:05:00,139.072,139.085,139.069,139.085,94600002.0
2005-03-16 00:06:00,139.087,139.087,139.06,139.06,42199999.0
2005-03-16 00:07:00,139.039,139.061,139.039,139.046,32400000.0
2005-03-16 00:08:00,139.042,139.058,139.038,139.043,103199998.0
2005-03-16 00:09:00,139.027,139.07,139.027,139.07,47500000.0
2005-03-16 00:10:00,139.055,139.078,139.05,139.07,166600000.0
2005-03-16 00:11:00,139.058,139.071,139.052,139.059,137599998.0
2005-03-16 00:12:00,139.067,139.081,139.067,139.076,134399998.0
2005-03-16 00:13:00,139.062,139.091,139.057,139.091,65600000.0
2005-03-16 00:14:00,139.074,139.087,139.057,139.057,78900000.0
2005-03-16 00:15:00,139.077,139.077,139.021,139.04,111200000.0
2005-03-16 00:16:00,139.08,139.08,138.998,138.998,122699997.0
2005-03-16 00:17:00,138.99,138.995,138.99,138.995,93899998.0
2005-03-16 00:18:00,139.012,139.016,139.001,139.004,101899998.0
2005-03-16 00:19:00,139.015,139.032,139.015,139.028,39500000.0
2005-03-16 00:20:00,139.038,139.041,139.019,139.024,125200001.0
2005-03-16 00:21:00,139.025,139.044,139.025,139.04,61399999.0
2005-03-16 00:22:00,139.02,139.025,139.02,139.02,128600000.0
2005-03-16 00:23:00,139.031,139.037,139.029,139.037,50300000.0
2005-03-16 00:24:00,139.039,139.051,139.036,139.036,55200000.0
2005-03-16 00:25:00,139.048,139.051,139.042,139.047,49600000.0
2005-03-16 00:26:00,139.044,139.056,139.044,139.048,31999999.0
2005-03-16 00:27:00,139.055,139.062,139.044,139.06,77800000.0
2005-03-16 00:28:00,139.06,139.075,139.032,139.032,120700000.0
2005-03-16 00:29:00,139.051,139.051,139.029,139.032,46400000.0
2005-03-16 00:30:00,139.039,139.04,139.029,139.038,70000000.0
2005-03-16 00:31:00,139.037,139.058,139.037,139.04,190999998.0
2005-03-16 00:32:00,139.053,139.079,139.053,139.073,35600000.0
2005-03-16 00:33:00,139.069,139.069,139.061,139.062,64800000.0
2005-03-16 00:34:00,139.062,139.083,139.062,139.069,119000000.0
2005-03-16 00:35:00,139.08,139.085,139.067,139.085,87400000.0
2005-03-16 00:36:00,139.086,139.095,139.078,139.082,121500000.0
2005-03-16 00:37:00,139.084,139.099,139.071,139.099,188900005.0
2005-03-16 00:38:00,139.102,139.103,139.083,139.083,62199999.0
2005-03-16 00:39:00,139.09,139.101,139.084,139.101,39200000.0
2005-03-16 00:40:00,139.096,139.108,139.089,139.098,117000000.0
2005-03-16 00:41:00,139.095,139.095,139.086,139.089,86300002.0
2005-03-16 00:42:00,139.073,139.09,139.056,139.09,59000000.0
2005-03-16 00:43:00,139.092,139.092,139.076,139.078,147400000.0
2005-03-16 00:44:00,139.09,139.09,139.08,139.088,82700000.0
2005-03-16 00:45:00,139.091,139.101,139.091,139.098,104599998.0
2005-03-16 00:46:00,139.107,139.115,139.094,139.094,89500000.0
2005-03-16 00:47:00,139.105,139.13,139.101,139.13,99000001.0
2005-03-16 00:48:00,139.13,139.141,139.118,139.141,150900002.0
2005-03-16 00:49:00,139.14,139.145,139.135,139.14,95699999.0
2005-03-16 00:50:00,139.133,139.145,139.133,139.14,27200000.0
2005-03-16 00:51:00,139.145,139.145,139.132,139.14,78499999.0
2005-03-16 00:52:00,139.14,139.144,139.132,139.137,112300000.0
2005-03-16 00:53:00,139.126,139.126,139.097,139.097,43200000.0
2005-03-16 00:54:00,139.097,139.111,139.086,139.09,66400000.0
2005-03-16 00:55:00,139.093,139.109,139.093,139.098,42300000.0
2005-03-16 00:56:00,139.107,139.112,139.101,139.101,75899998.0
2005-03-16 00:57:00,139.095,139.103,139.089,139.089,64000000.0
2005-03-16 00:58:00,139.094,139.103,139.091,139.1,53300000.0
2005-03-16 00:59:00,139.1,139.105,139.095,139.095,46999999.0
2005-03-16 01:00:00,139.097,139.107,139.09,139.098,146399997.0
2005-03-16 01:01:00,139.102,139.118,139.102,139.118,99400000.0
2005-03-16 01:02:00,139.121,139.121,139.094,139.097,107100000.0
2005-03-16 01:03:00,139.088,139.106,139.088,139.102,185499998.0
2005-03-16 01:04:00,139.098,139.108,139.098,139.1,166199999.0
2005-03-16 01:05:00,139.101,139.102,139.092,139.092,85500003.0
2005-03-16 01:06:00,139.098,139.099,139.09,139.09,65099999.0
2005-03-16 01:07:00,139.092,139.098,139.092,139.098,78599999.0
2005-03-16 01:08:00,139.097,139.113,139.097,139.113,51799998.0
2005-03-16 01:09:00,139.101,139.108,139.096,139.106,105900001.0
2005-03-16 01:10:00,139.115,139.119,139.098,139.098,94799999.0
2005-03-16 01:11:00,139.111,139.144,139.111,139.141,34400000.0
2005-03-16 01:12:00,139.148,139.151,139.144,139.144,208399997.0
2005-03-16 01:13:00,139.134,139.134,139.106,139.106,73000000.0
2005-03-16 01:14:00,139.112,139.143,139.112,139.139,108500002.0
2005-03-16 01:15:00,139.152,139.152,139.138,139.138,143399998.0
2005-03-16 01:16:00,139.15,139.15,139.108,139.138,150900000.0
2005-03-16 01:17:00,139.134,139.144,139.101,139.101,144700002.0
2005-03-16 01:18:00,139.141,139.141,139.116,139.141,69100001.0
2005-03-16 01:19:00,139.15,139.15,139.145,139.145,91499998.0
2005-03-16 01:20:00,139.151,139.151,139.116,139.116,33600000.0
2005-03-16 01:21:00,139.145,139.145,139.111,139.12,82100001.0
2005-03-16 01:22:00,139.118,139.14,139.116,139.14,69999999.0
2005-03-16 01:23:00,139.14,139.15,139.138,139.141,72300000.0
2005-03-16 01:24:00,139.141,139.155,139.131,139.148,65600000.0
2005-03-16 01:25:00,139.142,139.148,139.142,139.148,39200000.0
2005-03-16 01:26:00,139.138,139.155,139.132,139.15,97300000.0
2005-03-16 01:27:00,139.16,139.16,139.142,139.142,61300000.0
2005-03-16 01:28:00,139.147,139.155,139.141,139.141,64400001.0
2005-03-16 01:29:00,139.145,139.145,139.137,139.143,43200000.0
2005-03-16 01:30:00,139.14,139.146,139.13,139.137,136899999.0
2005-03-16 01:31:00,139.13,139.138,139.127,139.129,120700000.0
2005-03-16 01:32:00,139.12,139.127,139.12,139.127,66600001.0
2005-03-16 01:33:00,139.12,139.133,139.12,139.123,90400001.0
2005-03-16 01:34:00,139.132,139.132,139.108,139.117,58000000.0
2005-03-16 01:35:00,139.128,139.129,139.119,139.128,101900000.0
2005-03-16 01:36:00,139.134,139.142,139.117,139.117,63899999.0
2005-03-16 01:37:00,139.128,139.13,139.11,139.11,75099999.0
2005-03-16 01:38:00,139.134,139.145,139.128,139.143,92200001.0
2005-03-16 01:39:00,139.145,139.145,139.132,139.14,50400000.0
2005-03-16 01:40:00,139.142,139.147,139.137,139.142,66000000.0
2005-03-16 01:41:00,139.128,139.165,139.128,139.165,57600000.0
2005-03-16 01:42:00,139.147,139.153,139.139,139.142,179500000.0
2005-03-16 01:43:00,139.14,139.163,139.14,139.163,41600000.0
2005-03-16 01:44:00,139.163,139.172,139.154,139.162,71900001.0
2005-03-16 01:45:00,139.163,139.168,139.161,139.167,71999999.0
2005-03-16 01:46:00,139.163,139.163,139.148,139.154,56400001.0
2005-03-16 01:47:00,139.148,139.157,139.143,139.156,75700002.0
2005-03-16 01:48:00,139.149,139.149,139.14,139.149,121599999.0
2005-03-16 01:49:00,139.153,139.16,139.151,139.154,68699999.0
2005-03-16 01:50:00,139.142,139.156,139.141,139.149,81999999.0
2005-03-16 01:51:00,139.147,139.147,139.128,139.133,145399999.0
2005-03-16 01:52:00,139.12,139.131,139.108,139.128,41000001.0
2005-03-16 01:53:00,139.123,139.123,139.088,139.108,137899998.0
2005-03-16 01:54:00,139.12,139.12,139.098,139.098,59899999.0
2005-03-16 01:55:00,139.117,139.117,139.107,139.11,78000002.0
2005-03-16 01:56:00,139.098,139.098,139.081,139.089,222999999.0
2005-03-16 01:57:00,139.094,139.096,139.094,139.096,9600000.0
2005-03-16 01:58:00,139.105,139.105,139.105,139.105,19200000.0
2005-03-16 01:59:00,139.102,139.102,139.087,139.098,80000001.0
2005-03-16 02:00:00,139.103,139.118,139.1,139.118,49900000.0
2005-03-16 02:01:00,139.121,139.121,139.105,139.105,63400000.0
2005-03-16 02:02:00,139.115,139.129,139.106,139.106,75699999.0
2005-03-16 02:03:00,139.111,139.119,139.105,139.105,92000001.0
2005-03-16 02:04:00,139.103,139.103,139.097,139.097,14400000.0
2005-03-16 02:05:00,139.098,139.103,139.085,139.085,109200000.0
2005-03-16 02:06:00,139.09,139.102,139.09,139.094,97999999.0
2005-03-16 02:07:00,139.085,139.113,139.082,139.105,114700002.0
2005-03-16 02:08:00,139.132,139.138,139.105,139.113,87599999.0
2005-03-16 02:09:00,139.139,139.145,139.126,139.129,145699999.0
2005-03-16 02:10:00,139.138,139.153,139.138,139.144,54500000.0
2005-03-16 02:11:00,139.155,139.159,139.141,139.141,68000000.0
2005-03-16 02:12:00,139.138,139.146,139.135,139.146,56599999.0
2005-03-16 02:13:00,139.147,139.147,139.139,139.139,88300001.0
2005-03-16 02:14:00,139.141,139.144,139.128,139.128,72800001.0
2005-03-16 02:15:00,139.14,139.145,139.135,139.14,73200000.0
2005-03-16 02:16:00,139.138,139.14,139.135,139.14,49200000.0
2005-03-16 02:17:00,139.146,139.146,139.13,139.13,69000000.0
2005-03-16 02:18:00,139.131,139.141,139.128,139.13,176500002.0
2005-03-16 02:19:00,139.128,139.144,139.128,139.14,103700001.0
2005-03-16 02:20:00,139.149,139.149,139.124,139.124,114600001.0
2005-03-16 02:21:00,139.111,139.111,139.087,139.101,57000000.0
2005-03-16 02:22:00,139.125,139.137,139.119,139.125,74400000.0
2005-03-16 02:23:00,139.114,139.121,139.1,139.1,99499999.0
2005-03-16 02:24:00,139.105,139.105,139.095,139.105,60500001.0
2005-03-16 02:25:00,139.105,139.108,139.095,139.095,49000000.0
2005-03-16 02:26:00,139.088,139.105,139.087,139.104,80600000.0
2005-03-16 02:27:00,139.103,139.105,139.094,139.094,37600000.0
2005-03-16 02:28:00,139.1,139.11,139.1,139.102,68099998.0
2005-03-16 02:29:00,139.096,139.107,139.096,139.1,203500001.0
2005-03-16 02:30:00,139.11,139.113,139.104,139.104,21600000.0
2005-03-16 02:31:00,139.12,139.12,139.095,139.097,152800003.0
2005-03-16 02:32:00,139.118,139.129,139.097,139.097,97400002.0
2005-03-16 02:33:00,139.111,139.111,139.1,139.111,78100000.0
2005-03-16 02:34:00,139.11,139.112,139.096,139.104,224100002.0
2005-03-16 02:35:00,139.12,139.129,139.116,139.118,54100000.0
2005-03-16 02:36:00,139.118,139.129,139.108,139.121,131199998.0
2005-03-16 02:37:00,139.135,139.14,139.122,139.125,90400001.0
2005-03-16 02:38:00,139.137,139.139,139.101,139.103,39500000.0
2005-03-16 02:39:00,139.122,139.129,139.097,139.124,179599999.0
2005-03-16 02:40:00,139.133,139.135,139.115,139.129,133500001.0
2005-03-16 02:41:00,139.13,139.138,139.107,139.115,131399998.0
2005-03-16 02:42:00,139.113,139.131,139.103,139.121,91799999.0
2005-03-16 02:43:00,139.119,139.119,139.096,139.096,80699999.0
2005-03-16 02:44:00,139.115,139.118,139.091,139.118,83900002.0
2005-03-16 02:45:00,139.13,139.142,139.13,139.133,145799997.0
2005-03-16 02:46:00,139.123,139.137,139.108,139.11,84100001.0
2005-03-16 02:47:00,139.124,139.124,139.086,139.122,94799999.0
2005-03-16 02:48:00,139.12,139.12,139.098,139.099,49499999.0
2005-03-16 02:49:00,139.104,139.104,139.028,139.028,86000001.0
2005-03-16 02:50:00,139.048,139.069,139.033,139.06,97100000.0
2005-03-16 02:51:00,139.086,139.086,138.998,138.998,36900000.0
2005-03-16 02:52:00,139.08,139.085,139.067,139.085,79100000.0
2005-03-16 02:53:00,139.077,139.103,139.071,139.094,81800000.0
2005-03-16 02:54:00,139.093,139.096,139.082,139.085,68600000.0
2005-03-16 02:55:00,139.102,139.125,139.095,139.125,156600002.0
2005-03-16 02:56:00,139.15,139.161,139.143,139.152,178099998.0
2005-03-16 02:57:00,139.169,139.183,139.164,139.181,142400002.0
2005-03-16 02:58:00,139.152,139.171,139.111,139.164,96699999.0
2005-03-16 02:59:00,139.143,139.163,139.11,139.155,86700000.0
2005-03-16 03:00:00,139.162,139.174,139.156,139.164,90699998.0
2005-03-16 03:01:00,139.171,139.188,139.16,139.188,170000002.0
2005-03-16 03:02:00,139.179,139.189,139.171,139.174,63499999.0
2005-03-16 03:03:00,139.176,139.195,139.174,139.195,88099999.0
2005-03-16 03:04:00,139.19,139.19,139.174,139.19,107700000.0
2005-03-16 03:05:00,139.183,139.191,139.175,139.188,130600002.0
2005-03-16 03:06:00,139.184,139.186,139.169,139.169,41900000.0
2005-03-16 03:07:00,139.178,139.197,139.178,139.192,55600000.0
2005-03-16 03:08:00,139.215,139.215,139.201,139.205,86000002.0
2005-03-16 03:09:00,139.217,139.219,139.213,139.213,84800001.0
2005-03-16 03:10:00,139.18,139.201,139.175,139.185,151300001.0
2005-03-16 03:11:00,139.188,139.208,139.185,139.208,153799996.0
2005-03-16 03:12:00,139.213,139.213,139.197,139.203,68000001.0
2005-03-16 03:13:00,139.208,139.208,139.2,139.2,66699999.0
2005-03-16 03:14:00,139.199,139.207,139.196,139.201,112900000.0
2005-03-16 03:15:00,139.195,139.195,139.184,139.184,59200000.0
2005-03-16 03:16:00,139.196,139.222,139.196,139.196,176300001.0
2005-03-16 03:17:00,139.225,139.225,139.204,139.215,52800000.0
2005-03-16 03:18:00,139.215,139.223,139.215,139.223,53500000.0
2005-03-16 03:19:00,139.218,139.22,139.203,139.217,221900000.0
2005-03-16 03:20:00,139.22,139.22,139.197,139.207,76999998.0
2005-03-16 03:21:00,139.216,139.224,139.21,139.224,142000000.0
2005-03-16 03:22:00,139.224,139.224,139.189,139.207,114099998.0
2005-03-16 03:23:00,139.204,139.206,139.19,139.19,57600000.0
2005-03-16 03:24:00,139.198,139.202,139.19,139.191,112700002.0
2005-03-16 03:25:00,139.2,139.219,139.196,139.217,234100000.0
2005-03-16 03:26:00,139.218,139.233,139.211,139.233,91499998.0
2005-03-16 03:27:00,139.233,139.233,139.215,139.215,68500000.0
2005-03-16 03:28:00,139.222,139.223,139.206,139.214,111699997.0
2005-03-16 03:29:00,139.219,139.225,139.214,139.214,176299996.0
2005-03-16 03:30:00,139.203,139.21,139.193,139.2,125000000.0
2005-03-16 03:31:00,139.198,139.198,139.192,139.198,80600001.0
2005-03-16 03:32:00,139.186,139.186,139.056,139.056,90000000.0
2005-03-16 03:33:00,139.172,139.173,139.145,139.15,83800000.0
2005-03-16 03:34:00,139.155,139.169,139.155,139.166,28400000.0
2005-03-16 03:35:00,139.145,139.164,139.116,139.15,210799997.0
2005-03-16 03:36:00,139.141,139.141,139.129,139.129,24800000.0
2005-03-16 03:37:00,139.159,139.163,139.146,139.163,73100000.0
2005-03-16 03:38:00,139.157,139.159,139.137,139.137,82499999.0
2005-03-16 03:39:00,139.143,139.143,139.132,139.137,52000000.0
2005-03-16 03:40:00,139.123,139.123,139.087,139.118,58800001.0
2005-03-16 03:41:00,139.124,139.132,139.121,139.121,51300000.0
2005-03-16 03:42:00,139.135,139.142,139.135,139.138,79699998.0
2005-03-16 03:43:00,139.136,139.149,139.132,139.134,80700000.0
2005-03-16 03:44:00,139.133,139.133,139.116,139.122,84999999.0
2005-03-16 03:45:00,139.124,139.124,139.103,139.103,23900000.0
2005-03-16 03:46:00,139.088,139.09,139.073,139.081,76399999.0
2005-03-16 03:47:00,139.078,139.081,139.059,139.061,28000000.0
2005-03-16 03:48:00,139.071,139.086,139.067,139.079,67699999.0
2005-03-16 03:49:00,139.082,139.082,139.078,139.078,87300002.0
2005-03-16 03:50:00,139.077,139.083,139.075,139.078,122199999.0
2005-03-16 03:51:00,139.089,139.089,139.086,139.086,44500000.0
2005-03-16 03:52:00,139.097,139.097,139.085,139.088,120299999.0
2005-03-16 03:53:00,139.088,139.107,139.087,139.094,84400000.0
2005-03-16 03:54:00,139.106,139.118,139.106,139.112,55900002.0
2005-03-16 03:55:00,139.108,139.112,139.104,139.11,62699999.0
2005-03-16 03:56:00,139.11,139.11,139.105,139.105,49500000.0
2005-03-16 03:57:00,139.11,139.117,139.109,139.115,128799997.0
2005-03-16 03:58:00,139.119,139.119,139.104,139.107,117300000.0
2005-03-16 03:59:00,139.117,139.124,139.099,139.099,34500001.0
2005-03-16 04:00:00,139.112,139.112,139.097,139.106,81300000.0
2005-03-16 04:01:00,139.111,139.119,139.104,139.104,55500000.0
2005-03-16 04:02:00,139.095,139.095,139.085,139.085,104900002.0
2005-03-16 04:03:00,139.092,139.092,139.059,139.08,148400001.0
2005-03-16 04:04:00,139.07,139.07,139.033,139.04,130599999.0
2005-03-16 04:05:00,139.053,139.061,139.035,139.039,64800001.0
2005-03-16 04:06:00,139.06,139.06,139.039,139.053,165299998.0
2005-03-16 04:07:00,139.045,139.045,139.021,139.028,98300000.0
2005-03-16 04:08:00,139.026,139.037,139.02,139.03,74999999.0
2005-03-16 04:09:00,139.031,139.033,138.994,139.01,80000000.0
2005-03-16 04:10:00,139.013,139.013,138.999,139.005,46400000.0
2005-03-16 04:11:00,139.009,139.009,138.985,138.985,45700000.0
2005-03-16 04:12:00,139.001,139.022,139.001,139.015,103900001.0
2005-03-16 04:13:00,139.023,139.028,139.023,139.023,60700000.0
2005-03-16 04:14:00,139.028,139.041,139.012,139.041,103200001.0
2005-03-16 04:15:00,139.051,139.051,139.015,139.028,82300001.0
2005-03-16 04:16:00,139.025,139.035,139.011,139.027,76799998.0
2005-03-16 04:17:00,139.038,139.038,139.015,139.015,129399999.0
2005-03-16 04:18:00,139.002,139.05,138.996,139.043,74800000.0
2005-03-16 04:19:00,139.047,139.066,139.028,139.056,55799999.0
2005-03-16 04:20:00,139.062,139.065,139.021,139.036,86700000.0
2005-03-16 04:21:00,139.075,139.075,139.046,139.046,78399999.0
2005-03-16 04:22:00,139.036,139.052,139.024,139.049,140400002.0
2005-03-16 04:23:00,139.043,139.043,139.024,139.026,147200001.0
2005-03-16 04:24:00,139.02,139.031,139.016,139.016,69599999.0
2005-03-16 04:25:00,139.026,139.026,139.005,139.009,91700000.0
2005-03-16 04:26:00,139.013,139.014,139.005,139.005,63200000.0
2005-03-16 04:27:00,139.008,139.008,138.993,139.004,65400001.0
2005-03-16 04:28:00,138.995,138.995,138.982,138.989,101799998.0
2005-03-16 04:29:00,138.984,138.989,138.946,138.946,115700000.0
2005-03-16 04:30:00,138.957,138.957,138.914,138.93,68000000.0
2005-03-16 04:31:00,138.933,138.939,138.922,138.928,34200000.0
2005-03-16 04:32:00,138.936,138.94,138.911,138.911,138699998.0
2005-03-16 04:33:00,138.931,138.931,138.902,138.902,112599997.0
2005-03-16 04:34:00,138.917,138.933,138.907,138.931,95899999.0
2005-03-16 04:35:00,138.938,138.938,138.927,138.928,99199997.0
2005-03-16 04:36:00,138.955,138.964,138.939,138.947,250399994.0
2005-03-16 04:37:00,138.947,138.959,138.945,138.951,85600001.0
2005-03-16 04:38:00,138.96,138.96,138.939,138.939,35200000.0
2005-03-16 04:39:00,138.942,138.942,138.921,138.921,50400000.0
2005-03-16 04:40:00,138.941,138.941,138.92,138.927,104099999.0
2005-03-16 04:41:00,138.948,138.948,138.904,138.904,100700000.0
2005-03-16 04:42:00,138.902,138.911,138.898,138.902,187200000.0
2005-03-16 04:43:00,138.914,138.917,138.903,138.906,112599999.0
2005-03-16 04:44:00,138.916,138.926,138.909,138.926,81400001.0
2005-03-16 04:45:00,138.915,138.915,138.889,138.889,124899999.0
2005-03-16 04:46:00,138.895,138.908,138.895,138.906,84100001.0
2005-03-16 04:47:00,138.899,138.899,138.882,138.894,38000000.0
2005-03-16 04:48:00,138.897,138.897,138.888,138.888,18400000.0
2005-03-16 04:49:00,138.881,138.888,138.878,138.888,105999999.0
2005-03-16 04:50:00,138.879,138.897,138.879,138.884,44200001.0
2005-03-16 04:51:00,138.882,138.889,138.874,138.879,115800000.0
2005-03-16 04:52:00,138.878,138.893,138.874,138.891,105800000.0
2005-03-16 04:53:00,138.897,138.897,138.885,138.888,28000000.0
2005-03-16 04:54:00,138.889,138.899,138.889,138.889,80799997.0
2005-03-16 04:55:00,138.887,138.897,138.887,138.887,78800000.0
2005-03-16 04:56:00,138.888,138.888,138.872,138.881,132200003.0
2005-03-16 04:57:00,138.887,138.9,138.887,138.898,94399997.0
2005-03-16 04:58:00,138.898,138.898,138.884,138.898,135999997.0
2005-03-16 04:59:00,138.897,138.908,138.897,138.907,106300001.0
2005-03-16 05:00:00,138.907,138.907,138.897,138.905,86000000.0
2005-03-16 05:01:00,138.905,138.918,138.905,138.908,151799997.0
2005-03-16 05:02:00,138.913,138.917,138.91,138.911,142299998.0
2005-03-16 05:03:00,138.911,138.911,138.881,138.881,34100000.0
2005-03-16 05:04:00,138.875,138.887,138.873,138.887,92500000.0
2005-03-16 05:05:00,138.885,138.893,138.882,138.893,46699999.0
2005-03-16 05:06:00,138.877,138.882,138.868,138.878,74000001.0
2005-03-16 05:07:00,138.87,138.871,138.858,138.858,43600001.0
2005-03-16 05:08:00,138.862,138.862,138.846,138.858,91100000.0
2005-03-16 05:09:00,138.862,138.862,138.846,138.848,18100000.0
2005-03-16 05:10:00,138.842,138.847,138.839,138.839,125400000.0
2005-03-16 05:11:00,138.85,138.85,138.828,138.845,144400000.0
2005-03-16 05:12:00,138.846,138.853,138.843,138.853,161900002.0
2005-03-16 05:13:00,138.858,138.883,138.858,138.869,119100000.0
2005-03-16 05:14:00,138.87,138.877,138.855,138.87,146300000.0
2005-03-16 05:15:00,138.878,138.885,138.868,138.878,49800000.0
2005-03-16 05:16:00,138.88,138.895,138.869,138.887,54400000.0
2005-03-16 05:17:00,138.868,138.894,138.863,138.878,132500001.0
2005-03-16 05:18:00,138.88,138.88,138.863,138.863,52000000.0
2005-03-16 05:19:00,138.866,138.866,138.858,138.858,25600000.0
2005-03-16 05:20:00,138.889,138.894,138.877,138.886,99699998.0
2005-03-16 05:21:00,138.893,138.917,138.893,138.915,111099999.0
2005-03-16 05:22:00,138.911,138.919,138.896,138.896,132199998.0
2005-03-16 05:23:00,138.889,138.906,138.884,138.888,139700002.0
2005-03-16 05:24:00,138.923,138.923,138.913,138.914,22400000.0
2005-03-16 05:25:00,138.912,138.922,138.907,138.922,82699999.0
2005-03-16 05:26:00,138.907,138.907,138.895,138.898,93999998.0
2005-03-16 05:27:00,138.91,138.91,138.894,138.894,104300000.0
2005-03-16 05:28:00,138.906,138.909,138.906,138.909,53499998.0
2005-03-16 05:29:00,138.9,138.9,138.88,138.895,88399998.0
2005-03-16 05:30:00,138.885,138.89,138.876,138.883,79100000.0
2005-03-16 05:31:00,138.892,138.899,138.89,138.891,66899999.0
2005-03-16 05:32:00,138.892,138.895,138.885,138.885,48800000.0
2005-03-16 05:33:00,138.905,138.905,138.895,138.905,54199999.0
2005-03-16 05:34:00,138.902,138.92,138.898,138.898,154500002.0
2005-03-16 05:35:00,138.907,138.925,138.907,138.914,122800000.0
2005-03-16 05:36:00,138.915,138.925,138.915,138.925,30700001.0
2005-03-16 05:37:00,138.926,138.944,138.914,138.931,114999998.0
2005-03-16 05:38:00,138.955,138.958,138.92,138.92,157399999.0
2005-03-16 05:39:00,138.947,138.961,138.93,138.93,67900000.0
2005-03-16 05:40:00,138.918,138.955,138.918,138.934,114699999.0
2005-03-16 05:41:00,138.957,138.957,138.935,138.939,49000000.0
2005-03-16 05:42:00,138.955,138.964,138.952,138.952,65100001.0
2005-03-16 05:43:00,138.961,138.961,138.946,138.956,78900000.0
2005-03-16 05:44:00,138.952,138.953,138.941,138.941,131699999.0
2005-03-16 05:45:00,138.933,138.95,138.922,138.944,78699999.0
2005-03-16 05:46:00,138.925,138.936,138.914,138.928,92199999.0
2005-03-16 05:47:00,138.926,138.933,138.923,138.923,84199998.0
2005-03-16 05:48:00,138.938,138.938,138.927,138.927,9100000.0
2005-03-16 05:49:00,138.927,138.936,138.925,138.928,152500001.0
2005-03-16 05:50:00,138.932,138.933,138.915,138.915,61900000.0
2005-03-16 05:51:00,138.913,138.913,138.903,138.91,135300000.0
2005-03-16 05:52:00,138.903,138.913,138.9,138.9,66699999.0
2005-03-16 05:53:00,138.9,138.912,138.892,138.892,97799998.0
2005-03-16 05:54:00,138.898,138.904,138.897,138.899,50299999.0
2005-03-16 05:55:00,138.906,138.922,138.896,138.922,72299999.0
2005-03-16 05:56:00,138.908,138.908,138.902,138.902,25200000.0
2005-03-16 05:57:00,138.895,138.906,138.895,138.904,50099999.0
2005-03-16 05:58:00,138.908,138.908,138.891,138.892,106299998.0
2005-03-16 05:59:00,138.892,138.907,138.892,138.9,101899999.0
2005-03-16 06:00:00,138.904,138.908,138.896,138.908,123600000.0
2005-03-16 06:01:00,138.905,138.912,138.901,138.908,58200000.0
2005-03-16 06:02:00,138.908,138.908,138.903,138.903,40800000.0
2005-03-16 06:03:00,138.908,138.908,138.897,138.897,117800000.0
2005-03-16 06:04:00,138.908,138.917,138.908,138.917,8800000.0
2005-03-16 06:05:00,138.932,138.932,138.909,138.918,39200000.0
2005-03-16 06:06:00,138.91,138.915,138.905,138.91,125299998.0
2005-03-16 06:07:00,138.913,138.921,138.909,138.909,85600000.0
2005-03-16 06:08:00,138.912,138.912,138.896,138.904,95800001.0
2005-03-16 06:09:00,138.907,138.915,138.905,138.91,104699998.0
2005-03-16 06:10:00,138.907,138.907,138.895,138.895,64799999.0
2005-03-16 06:11:00,138.902,138.915,138.902,138.91,84800002.0
2005-03-16 06:12:00,138.916,138.916,138.912,138.912,93500003.0
2005-03-16 06:13:00,138.907,138.919,138.905,138.905,73499999.0
2005-03-16 06:14:00,138.918,138.936,138.91,138.917,112600000.0
2005-03-16 06:15:00,138.927,138.927,138.918,138.918,103900003.0
2005-03-16 06:16:00,138.918,138.921,138.909,138.911,52500000.0
2005-03-16 06:17:00,138.92,138.932,138.916,138.932,107500003.0
2005-03-16 06:18:00,138.927,138.933,138.919,138.923,43800000.0
2005-03-16 06:19:00,138.937,138.937,138.917,138.926,132299998.0
2005-03-16 06:20:00,138.942,138.942,138.927,138.929,30500000.0
2005-03-16 06:21:00,138.936,138.936,138.934,138.934,23200000.0
2005-03-16 06:22:00,138.934,138.941,138.93,138.932,48000000.0
2005-03-16 06:23:00,138.935,138.935,138.92,138.93,141899998.0
2005-03-16 06:24:00,138.934,138.936,138.934,138.936,12800000.0
2005-03-16 06:25:00,138.938,138.938,138.912,138.919,97400002.0
2005-03-16 06:26:00,138.922,138.923,138.915,138.92,78500000.0
2005-03-16 06:27:00,138.932,138.932,138.914,138.914,31000000.0
2005-03-16 06:28:00,138.916,138.916,138.901,138.901,115799999.0
2005-03-16 06:29:00,138.918,138.923,138.914,138.918,57600000.0
2005-03-16 06:30:00,138.913,138.915,138.887,138.892,141300001.0
2005-03-16 06:31:00,138.918,138.918,138.913,138.913,55100000.0
2005-03-16 06:32:00,138.91,138.919,138.908,138.91,85499999.0
2005-03-16 06:33:00,138.912,138.917,138.912,138.913,71200000.0
2005-03-16 06:34:00,138.92,138.923,138.917,138.922,44299999.0
2005-03-16 06:35:00,138.924,138.932,138.924,138.928,56800001.0
2005-03-16 06:36:00,138.926,138.931,138.925,138.928,104399999.0
2005-03-16 06:37:00,138.927,138.928,138.914,138.921,99400000.0
2005-03-16 06:38:00,138.925,138.926,138.91,138.925,150100001.0
2005-03-16 06:39:00,138.931,138.931,138.924,138.924,22399999.0
2005-03-16 06:40:00,138.916,138.932,138.915,138.915,165599998.0
2005-03-16 06:41:00,138.898,138.91,138.895,138.906,64400000.0
2005-03-16 06:42:00,138.888,138.908,138.888,138.9,80800000.0
2005-03-16 06:43:00,138.904,138.904,138.89,138.89,107700001.0
2005-03-16 06:44:00,138.912,138.912,138.887,138.887,66100000.0
2005-03-16 06:45:00,138.894,138.894,138.884,138.89,59600001.0
2005-03-16 06:46:00,138.876,138.886,138.865,138.877,59200000.0
2005-03-16 06:47:00,138.873,138.892,138.865,138.891,93500000.0
2005-03-16 06:48:00,138.9,138.907,138.877,138.892,85999999.0
2005-03-16 06:49:00,138.91,138.919,138.893,138.908,43900000.0
2005-03-16 06:50:00,138.898,138.934,138.885,138.933,85800000.0
2005-03-16 06:51:00,138.943,138.943,138.886,138.928,152900000.0
2005-03-16 06:52:00,138.938,138.943,138.921,138.921,80000000.0
2005-03-16 06:53:00,138.929,138.94,138.895,138.895,43100000.0
2005-03-16 06:54:00,138.932,138.932,138.907,138.924,75100000.0
2005-03-16 06:55:00,138.944,138.947,138.933,138.933,67700001.0
2005-03-16 06:56:00,138.967,138.968,138.914,138.936,193300002.0
2005-03-16 06:57:00,138.971,138.979,138.952,138.976,44400000.0
2005-03-16 06:58:00,138.975,139.008,138.975,139.005,116299997.0
2005-03-16 06:59:00,139.007,139.008,138.981,138.989,69600000.0
2005-03-16 07:00:00,139.003,139.006,138.985,138.985,124400000.0
2005-03-16 07:01:00,138.988,139.004,138.98,138.992,102600000.0
2005-03-16 07:02:00,139.002,139.004,138.99,138.99,51200000.0
2005-03-16 07:03:00,139.0,139.006,138.991,139.006,147700000.0
2005-03-16 07:04:00,139.01,139.015,139.01,139.015,109900001.0
2005-03-16 07:05:00,138.988,138.988,138.911,138.973,65700000.0
2005-03-16 07:06:00,138.998,138.998,138.98,138.98,100100002.0
2005-03-16 07:07:00,138.976,138.976,138.952,138.961,76499999.0
2005-03-16 07:08:00,138.965,138.966,138.953,138.959,102200000.0
2005-03-16 07:09:00,138.942,138.942,138.91,138.933,57000000.0
2005-03-16 07:10:00,138.938,138.945,138.938,138.944,52900000.0
2005-03-16 07:11:00,138.937,138.944,138.93,138.94,185199997.0
2005-03-16 07:12:00,138.93,138.93,138.909,138.911,56199999.0
2005-03-16 07:13:00,138.917,138.931,138.911,138.927,125599999.0
2005-03-16 07:14:00,138.925,138.934,138.925,138.929,111200001.0
2005-03-16 07:15:00,138.938,138.96,138.938,138.938,48800000.0
2005-03-16 07:16:00,138.95,138.966,138.945,138.954,61599999.0
2005-03-16 07:17:00,138.967,138.983,138.962,138.983,121800000.0
2005-03-16 07:18:00,138.978,138.982,138.974,138.98,131399997.0
2005-03-16 07:19:00,138.975,138.98,138.975,138.98,30400000.0
2005-03-16 07:20:00,138.971,138.977,138.963,138.97,27000001.0
2005-03-16 07:21:00,138.97,138.977,138.968,138.977,74600000.0
2005-03-16 07:22:00,138.967,138.984,138.963,138.977,115700001.0
2005-03-16 07:23:00,138.982,138.982,138.964,138.965,85800001.0
2005-03-16 07:24:00,138.96,138.972,138.959,138.972,25100000.0
2005-03-16 07:25:00,138.97,138.975,138.965,138.965,169500003.0
2005-03-16 07:26:00,138.98,138.984,138.974,138.974,74599999.0
2005-03-16 07:27:00,138.973,138.976,138.962,138.962,48600000.0
2005-03-16 07:28:00,138.973,138.977,138.972,138.972,142600000.0
2005-03-16 07:29:00,138.972,138.982,138.972,138.98,95700000.0
2005-03-16 07:30:00,138.978,138.984,138.972,138.982,82700000.0
2005-03-16 07:31:00,138.99,139.005,138.99,138.993,143999998.0
2005-03-16 07:32:00,139.01,139.012,138.995,139.008,75500000.0
2005-03-16 07:33:00,139.004,139.007,138.991,139.007,99100001.0
2005-03-16 07:34:00,139.011,139.011,138.981,138.994,80699999.0
2005-03-16 07:35:00,138.995,139.0,138.972,138.972,63200001.0
2005-03-16 07:36:00,138.979,138.982,138.96,138.96,91200001.0
2005-03-16 07:37:00,138.963,138.967,138.94,138.94,60900000.0
2005-03-16 07:38:00,138.947,138.96,138.947,138.96,27100000.0
2005-03-16 07:39:00,138.959,138.975,138.946,138.959,103899999.0
2005-03-16 07:40:00,138.958,138.978,138.949,138.972,92399998.0
2005-03-16 07:41:00,138.988,138.995,138.968,138.985,161899998.0
2005-03-16 07:42:00,138.988,138.994,138.988,138.994,19200000.0
2005-03-16 07:43:00,138.998,139.005,138.993,138.995,151600000.0
2005-03-16 07:44:00,138.992,138.996,138.99,138.993,78699998.0
2005-03-16 07:45:00,138.982,138.989,138.975,138.975,71000000.0
2005-03-16 07:46:00,138.979,138.979,138.974,138.974,39900000.0
2005-03-16 07:47:00,138.972,138.989,138.972,138.984,121299998.0
2005-03-16 07:48:00,138.985,138.994,138.976,138.981,120899999.0
2005-03-16 07:49:00,138.982,138.985,138.97,138.97,79199999.0
2005-03-16 07:50:00,138.977,138.983,138.971,138.983,118800001.0
2005-03-16 07:51:00,138.979,138.986,138.971,138.98,118700000.0
2005-03-16 07:52:00,138.986,138.987,138.969,138.974,154800001.0
2005-03-16 07:53:00,138.982,138.984,138.98,138.98,85100002.0
2005-03-16 07:54:00,138.972,138.993,138.971,138.986,203000001.0
2005-03-16 07:55:00,139.0,139.007,138.994,138.998,97100000.0
2005-03-16 07:56:00,138.997,138.997,138.982,138.982,49099999.0
2005-03-16 07:57:00,139.0,139.002,138.98,138.98,176199999.0
2005-03-16 07:58:00,139.017,139.026,139.008,139.017,105899998.0
2005-03-16 07:59:00,139.002,139.002,138.918,138.918,68299999.0
2005-03-16 08:00:00,139.0,139.008,138.918,138.918,55199999.0
2005-03-16 08:01:00,139.017,139.017,138.926,138.99,50600000.0
2005-03-16 08:02:00,138.975,138.997,138.941,138.972,240300001.0
2005-03-16 08:03:00,138.974,138.984,138.916,138.916,40800000.0
2005-03-16 08:04:00,138.964,138.964,138.91,138.945,123800002.0
2005-03-16 08:05:00,138.939,138.952,138.914,138.952,126500002.0
2005-03-16 08:06:00,138.948,138.948,138.903,138.915,150600003.0
2005-03-16 08:07:00,138.92,138.94,138.92,138.93,59699999.0
2005-03-16 08:08:00,138.965,138.97,138.938,138.955,94099999.0
2005-03-16 08:09:00,138.955,138.964,138.943,138.964,107699998.0
2005-03-16 08:10:00,138.955,138.955,138.943,138.945,48399999.0
2005-03-16 08:11:00,138.955,138.967,138.947,138.947,125000000.0
2005-03-16 08:12:00,138.962,138.968,138.957,138.957,54000000.0
2005-03-16 08:13:00,138.955,138.97,138.953,138.953,68000001.0
2005-03-16 08:14:00,138.95,138.956,138.947,138.952,59499999.0
2005-03-16 08:15:00,138.963,138.968,138.952,138.961,160000002.0
2005-03-16 08:16:00,138.983,138.983,138.973,138.973,53200002.0
2005-03-16 08:17:00,138.968,138.985,138.962,138.985,137899997.0
2005-03-16 08:18:00,139.01,139.01,138.977,138.996,108600000.0
2005-03-16 08:19:00,139.008,139.009,138.97,138.997,136700002.0
2005-03-16 08:20:00,139.003,139.005,138.981,138.984,75400000.0
2005-03-16 08:21:00,138.974,138.988,138.946,138.946,77300000.0
2005-03-16 08:22:00,138.963,138.983,138.955,138.968,167500003.0
2005-03-16 08:23:00,138.988,138.993,138.97,138.98,120800000.0
2005-03-16 08:24:00,138.99,138.99,138.983,138.987,64000000.0
2005-03-16 08:25:00,138.987,138.991,138.977,138.978,80800000.0
2005-03-16 08:26:00,138.991,138.994,138.988,138.988,43199999.0
2005-03-16 08:27:00,138.985,138.999,138.977,138.977,102500000.0
2005-03-16 08:28:00,138.986,138.986,138.97,138.97,142700001.0
2005-03-16 08:29:00,139.014,139.014,138.998,139.0,60800000.0
2005-03-16 08:30:00,139.012,139.016,138.998,139.002,68800000.0
2005-03-16 08:31:00,139.007,139.01,138.993,138.993,158400002.0
2005-03-16 08:32:00,138.993,139.01,138.993,139.001,133400004.0
2005-03-16 08:33:00,138.997,139.005,138.987,138.987,39700000.0
2005-03-16 08:34:00,138.975,138.998,138.975,138.98,172900002.0
2005-03-16 08:35:00,138.955,138.983,138.938,138.976,73400001.0
2005-03-16 08:36:00,138.958,138.967,138.94,138.952,114999999.0
2005-03-16 08:37:00,138.953,138.962,138.945,138.95,125200000.0
2005-03-16 08:38:00,138.953,138.955,138.943,138.943,86999998.0
2005-03-16 08:39:00,138.955,138.955,138.945,138.955,43200000.0
2005-03-16 08:40:00,138.947,138.957,138.943,138.957,88299998.0
2005-03-16 08:41:00,138.955,138.955,138.928,138.928,143300002.0
2005-03-16 08:42:00,138.933,138.955,138.928,138.93,102999998.0
2005-03-16 08:43:00,138.951,138.954,138.937,138.937,128300003.0
2005-03-16 08:44:00,138.932,138.935,138.928,138.935,106900000.0
2005-03-16 08:45:00,138.933,138.933,138.902,138.902,111799997.0
2005-03-16 08:46:00,138.906,138.92,138.902,138.902,93500002.0
2005-03-16 08:47:00,138.888,138.899,138.88,138.89,62300000.0
2005-03-16 08:48:00,138.901,138.916,138.897,138.916,110400000.0
2005-03-16 08:49:00,138.898,138.91,138.894,138.902,125800003.0
2005-03-16 08:50:00,138.906,138.907,138.893,138.896,122300000.0
2005-03-16 08:51:00,138.906,138.923,138.903,138.923,74400001.0
2005-03-16 08:52:00,138.93,138.935,138.924,138.924,130000000.0
2005-03-16 08:53:00,138.93,138.953,138.93,138.95,53500000.0
2005-03-16 08:54:00,138.962,138.965,138.951,138.956,78400000.0
2005-03-16 08:55:00,138.964,138.964,138.952,138.957,40200000.0
2005-03-16 08:56:00,138.962,138.962,138.95,138.95,98299999.0
2005-03-16 08:57:00,138.958,138.969,138.931,138.931,180999999.0
2005-03-16 08:58:00,138.967,138.967,138.946,138.949,81599999.0
2005-03-16 08:59:00,138.97,138.979,138.964,138.976,172500000.0
2005-03-16 09:00:00,138.982,138.989,138.98,138.98,65100000.0
2005-03-16 09:01:00,138.989,139.016,138.989,139.005,85499999.0
2005-03-16 09:02:00,139.004,139.016,138.999,139.003,136699999.0
2005-03-16 09:03:00,138.999,138.999,138.988,138.993,74700000.0
2005-03-16 09:04:00,139.002,139.007,138.984,138.995,64800000.0
2005-03-16 09:05:00,139.012,139.016,139.012,139.012,92800001.0
2005-03-16 09:06:00,139.005,139.015,139.005,139.012,108899998.0
2005-03-16 09:07:00,139.003,139.011,138.987,139.002,163799997.0
2005-03-16 09:08:00,139.004,139.018,138.995,138.995,105800002.0
2005-03-16 09:09:00,139.013,139.014,139.003,139.014,44500000.0
2005-03-16 09:10:00,139.004,139.018,139.004,139.018,163500003.0
2005-03-16 09:11:00,139.027,139.027,139.008,139.025,177200002.0
2005-03-16 09:12:00,139.019,139.019,139.01,139.011,85299997.0
2005-03-16 09:13:00,139.008,139.008,138.999,139.001,53400002.0
2005-03-16 09:14:00,139.016,139.025,139.006,139.012,111400001.0
2005-03-16 09:15:00,139.027,139.036,139.024,139.033,72300000.0
2005-03-16 09:16:00,139.038,139.038,139.023,139.031,102300000.0
2005-03-16 09:17:00,139.043,139.058,139.035,139.058,150799999.0
2005-03-16 09:18:00,139.06,139.065,139.06,139.065,53500000.0
2005-03-16 09:19:00,139.054,139.064,139.048,139.064,64399999.0
2005-03-16 09:20:00,139.067,139.076,139.05,139.056,88000001.0
2005-03-16 09:21:00,139.087,139.094,139.074,139.074,40000000.0
2005-03-16 09:22:00,139.107,139.107,139.088,139.106,118699999.0
2005-03-16 09:23:00,139.1,139.111,139.098,139.101,48999999.0
2005-03-16 09:24:00,139.09,139.09,139.05,139.055,109500000.0
2005-03-16 09:25:00,139.078,139.09,139.043,139.043,44800000.0
2005-03-16 09:26:00,139.042,139.044,139.02,139.027,102599998.0
2005-03-16 09:27:00,139.043,139.05,139.024,139.05,104300002.0
2005-03-16 09:28:00,139.045,139.045,139.025,139.025,73900001.0
2005-03-16 09:29:00,139.027,139.06,139.025,139.051,43000000.0
2005-03-16 09:30:00,139.048,139.082,139.046,139.082,167900003.0
2005-03-16 09:31:00,139.076,139.076,139.04,139.066,51900000.0
2005-03-16 09:32:00,139.075,139.09,139.054,139.07,50800000.0
2005-03-16 09:33:00,139.093,139.093,139.035,139.035,106800000.0
2005-03-16 09:34:00,139.062,139.076,139.046,139.067,109000001.0
2005-03-16 09:35:00,139.097,139.107,139.034,139.034,127500000.0
2005-03-16 09:36:00,139.092,139.114,139.055,139.114,78600000.0
2005-03-16 09:37:00,139.113,139.113,139.102,139.102,85799999.0
2005-03-16 09:38:00,139.099,139.114,139.099,139.109,88900001.0
2005-03-16 09:39:00,139.118,139.151,139.118,139.151,123500001.0
2005-03-16 09:40:00,139.178,139.192,139.164,139.188,97800000.0
2005-03-16 09:41:00,139.202,139.216,139.195,139.199,74600001.0
2005-03-16 09:42:00,139.215,139.216,139.207,139.213,58300001.0
2005-03-16 09:43:00,139.203,139.218,139.197,139.197,74700000.0
2005-03-16 09:44:00,139.203,139.207,139.195,139.195,101300002.0
2005-03-16 09:45:00,139.203,139.203,139.188,139.195,146999998.0
2005-03-16 09:46:00,139.212,139.221,139.205,139.205,45000001.0
2005-03-16 09:47:00,139.223,139.244,139.215,139.244,66400000.0
2005-03-16 09:48:00,139.263,139.263,139.209,139.245,126700000.0
2005-03-16 09:49:00,139.263,139.284,139.261,139.282,110500002.0
2005-03-16 09:50:00,139.268,139.268,139.212,139.227,108800000.0
2005-03-16 09:51:00,139.259,139.259,139.229,139.245,111799998.0
2005-03-16 09:52:00,139.241,139.241,139.222,139.222,91800002.0
2005-03-16 09:53:00,139.215,139.215,139.165,139.195,81599999.0
2005-03-16 09:54:00,139.203,139.203,139.193,139.201,75099999.0
2005-03-16 09:55:00,139.196,139.203,139.187,139.203,125200002.0
2005-03-16 09:56:00,139.203,139.211,139.196,139.201,91700001.0
2005-03-16 09:57:00,139.198,139.202,139.198,139.202,63100002.0
2005-03-16 09:58:00,139.195,139.195,139.175,139.175,63099998.0
2005-03-16 09:59:00,139.175,139.183,139.171,139.171,72000000.0
2005-03-16 10:00:00,139.165,139.191,139.155,139.191,119500002.0
2005-03-16 10:01:00,139.165,139.204,139.165,139.198,151700002.0
2005-03-16 10:02:00,139.215,139.25,139.212,139.23,105299999.0
2005-03-16 10:03:00,139.24,139.272,139.24,139.266,63600000.0
2005-03-16 10:04:00,139.265,139.275,139.247,139.247,109500002.0
2005-03-16 10:05:00,139.239,139.256,139.228,139.235,92799998.0
2005-03-16 10:06:00,139.224,139.248,139.219,139.241,70399998.0
2005-03-16 10:07:00,139.245,139.245,139.209,139.209,97400002.0
2005-03-16 10:08:00,139.226,139.25,139.222,139.243,88399998.0
2005-03-16 10:09:00,139.27,139.278,139.246,139.246,187200001.0
2005-03-16 10:10:00,139.265,139.272,139.254,139.259,92900000.0
2005-03-16 10:11:00,139.275,139.284,139.262,139.262,121600002.0
2005-03-16 10:12:00,139.27,139.286,139.265,139.265,147200001.0
2005-03-16 10:13:00,139.27,139.272,139.256,139.272,100499999.0
2005-03-16 10:14:00,139.267,139.278,139.265,139.265,83899998.0
2005-03-16 10:15:00,139.283,139.294,139.264,139.275,88000000.0
2005-03-16 10:16:00,139.277,139.279,139.245,139.245,102799999.0
2005-03-16 10:17:00,139.255,139.306,139.252,139.298,60599999.0
2005-03-16 10:18:00,139.316,139.34,139.315,139.328,107799999.0
2005-03-16 10:19:00,139.325,139.335,139.325,139.335,83100000.0
2005-03-16 10:20:00,139.322,139.333,139.263,139.333,202900003.0
2005-03-16 10:21:00,139.346,139.349,139.33,139.332,53199999.0
2005-03-16 10:22:00,139.328,139.344,139.324,139.336,59200000.0
2005-03-16 10:23:00,139.34,139.34,139.329,139.33,19200000.0
2005-03-16 10:24:00,139.327,139.327,139.308,139.308,91799999.0
2005-03-16 10:25:00,139.31,139.329,139.31,139.316,199500000.0
2005-03-16 10:26:00,139.303,139.303,139.277,139.281,50400000.0
2005-03-16 10:27:00,139.3,139.323,139.3,139.317,38400000.0
2005-03-16 10:28:00,139.31,139.322,139.306,139.316,106099998.0
2005-03-16 10:29:00,139.312,139.312,139.289,139.298,70800000.0
2005-03-16 10:30:00,139.295,139.295,139.285,139.285,49200000.0
2005-03-16 10:31:00,139.288,139.296,139.276,139.293,75100001.0
2005-03-16 10:32:00,139.297,139.297,139.287,139.287,63100000.0
2005-03-16 10:33:00,139.295,139.296,139.282,139.295,68200000.0
2005-03-16 10:34:00,139.298,139.312,139.298,139.308,70300001.0
2005-03-16 10:35:00,139.297,139.301,139.289,139.3,119399999.0
2005-03-16 10:36:00,139.3,139.321,139.293,139.293,126200001.0
2005-03-16 10:37:00,139.296,139.299,139.288,139.297,41500000.0
2005-03-16 10:38:00,139.302,139.311,139.3,139.3,60800001.0
2005-03-16 10:39:00,139.302,139.32,139.302,139.32,32800000.0
2005-03-16 10:40:00,139.335,139.342,139.321,139.342,142699998.0
2005-03-16 10:41:00,139.325,139.358,139.32,139.358,69399999.0
2005-03-16 10:42:00,139.338,139.355,139.325,139.354,75199998.0
2005-03-16 10:43:00,139.357,139.357,139.346,139.346,90100001.0
2005-03-16 10:44:00,139.353,139.363,139.35,139.352,114200001.0
2005-03-16 10:45:00,139.359,139.369,139.354,139.354,105500000.0
2005-03-16 10:46:00,139.358,139.364,139.351,139.362,90800000.0
2005-03-16 10:47:00,139.367,139.367,139.358,139.358,27200000.0
2005-03-16 10:48:00,139.358,139.366,139.355,139.355,78299999.0
2005-03-16 10:49:00,139.362,139.363,139.351,139.359,39600000.0
2005-03-16 10:50:00,139.369,139.373,139.358,139.37,89900001.0
2005-03-16 10:51:00,139.374,139.374,139.358,139.366,61600001.0
2005-03-16 10:52:00,139.358,139.365,139.355,139.355,86100001.0
2005-03-16 10:53:00,139.36,139.365,139.355,139.357,31000000.0
2005-03-16 10:54:00,139.371,139.397,139.367,139.369,99499998.0
2005-03-16 10:55:00,139.397,139.397,139.364,139.377,123400002.0
2005-03-16 10:56:00,139.393,139.399,139.383,139.391,133700001.0
2005-03-16 10:57:00,139.387,139.387,139.348,139.348,104999999.0
2005-03-16 10:58:00,139.354,139.354,139.343,139.348,80300000.0
2005-03-16 10:59:00,139.356,139.375,139.356,139.36,100900000.0
2005-03-16 11:00:00,139.36,139.36,139.34,139.343,51200000.0
2005-03-16 11:01:00,139.35,139.364,139.35,139.357,163099997.0
2005-03-16 11:02:00,139.356,139.357,139.345,139.345,99899999.0
2005-03-16 11:03:00,139.336,139.343,139.325,139.325,81500000.0
2005-03-16 11:04:00,139.334,139.34,139.328,139.333,49600000.0
2005-03-16 11:05:00,139.351,139.351,139.33,139.33,100500002.0
2005-03-16 11:06:00,139.332,139.332,139.311,139.321,44300000.0
2005-03-16 11:07:00,139.324,139.324,139.309,139.309,82300002.0
2005-03-16 11:08:00,139.314,139.318,139.309,139.312,84199998.0
2005-03-16 11:09:00,139.335,139.337,139.327,139.337,63299998.0
2005-03-16 11:10:00,139.342,139.353,139.342,139.348,89800000.0
2005-03-16 11:11:00,139.352,139.358,139.347,139.349,124999998.0
2005-03-16 11:12:00,139.371,139.376,139.351,139.36,119599998.0
2005-03-16 11:13:00,139.365,139.378,139.365,139.371,146400001.0
2005-03-16 11:14:00,139.365,139.377,139.365,139.377,107000000.0
2005-03-16 11:15:00,139.376,139.38,139.366,139.377,195500003.0
2005-03-16 11:16:00,139.374,139.384,139.362,139.369,87499999.0
2005-03-16 11:17:00,139.383,139.383,139.35,139.368,164000000.0
2005-03-16 11:18:00,139.381,139.384,139.362,139.367,109500002.0
2005-03-16 11:19:00,139.366,139.366,139.349,139.357,78300000.0
2005-03-16 11:20:00,139.354,139.356,139.338,139.338,151800001.0
2005-03-16 11:21:00,139.342,139.349,139.321,139.321,63100002.0
2005-03-16 11:22:00,139.328,139.328,139.319,139.322,65499999.0
2005-03-16 11:23:00,139.335,139.338,139.305,139.305,87000000.0
2005-03-16 11:24:00,139.31,139.312,139.292,139.292,45600000.0
2005-03-16 11:25:00,139.288,139.308,139.288,139.299,135999998.0
2005-03-16 11:26:00,139.31,139.329,139.3,139.329,88700000.0
2005-03-16 11:27:00,139.325,139.364,139.325,139.353,59200000.0
2005-03-16 11:28:00,139.352,139.354,139.324,139.324,94900002.0
2005-03-16 11:29:00,139.337,139.337,139.321,139.325,97100000.0
2005-03-16 11:30:00,139.332,139.35,139.325,139.35,79600000.0
2005-03-16 11:31:00,139.347,139.354,139.314,139.314,185299998.0
2005-03-16 11:32:00,139.322,139.326,139.314,139.319,149899998.0
2005-03-16 11:33:00,139.323,139.331,139.311,139.318,87899998.0
2005-03-16 11:34:00,139.33,139.337,139.327,139.329,115300000.0
2005-03-16 11:35:00,139.325,139.33,139.311,139.311,134000000.0
2005-03-16 11:36:00,139.326,139.333,139.309,139.314,127099999.0
2005-03-16 11:37:00,139.329,139.329,139.324,139.324,24300000.0
2005-03-16 11:38:00,139.323,139.323,139.251,139.251,124500001.0
2005-03-16 11:39:00,139.256,139.256,139.166,139.166,146300000.0
2005-03-16 11:40:00,139.166,139.194,139.16,139.187,66800000.0
2005-03-16 11:41:00,139.187,139.199,139.174,139.187,81599999.0
2005-03-16 11:42:00,139.187,139.206,139.187,139.2,106999999.0
2005-03-16 11:43:00,139.213,139.216,139.203,139.21,169899999.0
2005-03-16 11:44:00,139.23,139.235,139.205,139.205,52500000.0
2005-03-16 11:45:00,139.197,139.232,139.191,139.22,68000000.0
2005-03-16 11:46:00,139.231,139.241,139.23,139.23,126399996.0
2005-03-16 11:47:00,139.232,139.255,139.232,139.245,59300000.0
2005-03-16 11:48:00,139.267,139.276,139.258,139.26,220200000.0
2005-03-16 11:49:00,139.256,139.289,139.256,139.289,133799999.0
2005-03-16 11:50:00,139.282,139.284,139.27,139.272,90300001.0
2005-03-16 11:51:00,139.283,139.285,139.27,139.27,51700000.0
2005-03-16 11:52:00,139.245,139.262,139.245,139.246,51300001.0
2005-03-16 11:53:00,139.251,139.27,139.251,139.27,88299999.0
2005-03-16 11:54:00,139.282,139.282,139.265,139.265,104600002.0
2005-03-16 11:55:00,139.273,139.273,139.254,139.26,115700001.0
2005-03-16 11:56:00,139.269,139.269,139.222,139.222,109999999.0
2005-03-16 11:57:00,139.212,139.212,139.15,139.15,76699999.0
2005-03-16 11:58:00,139.158,139.158,139.131,139.131,66200001.0
2005-03-16 11:59:00,139.134,139.134,139.11,139.11,160400001.0
2005-03-16 12:00:00,139.104,139.114,139.089,139.098,87099999.0
2005-03-16 12:01:00,139.108,139.122,139.103,139.116,175700001.0
2005-03-16 12:02:00,139.116,139.132,139.112,139.118,89300000.0
2005-03-16 12:03:00,139.127,139.134,139.115,139.115,112400001.0
2005-03-16 12:04:00,139.12,139.12,139.1,139.12,104699997.0
2005-03-16 12:05:00,139.115,139.115,139.096,139.1,120199999.0
2005-03-16 12:06:00,139.111,139.118,139.101,139.104,76600000.0
2005-03-16 12:07:00,139.107,139.126,139.107,139.126,106899997.0
2005-03-16 12:08:00,139.132,139.138,139.123,139.124,87000001.0
2005-03-16 12:09:00,139.139,139.146,139.133,139.139,78300002.0
2005-03-16 12:10:00,139.129,139.129,139.094,139.094,101499999.0
2005-03-16 12:11:00,139.093,139.093,139.072,139.086,39600000.0
2005-03-16 12:12:00,139.105,139.105,139.092,139.092,42400000.0
2005-03-16 12:13:00,139.097,139.097,139.09,139.09,48500000.0
2005-03-16 12:14:00,139.099,139.1,139.085,139.098,124100001.0
2005-03-16 12:15:00,139.102,139.121,139.1,139.114,93400002.0
2005-03-16 12:16:00,139.132,139.135,139.127,139.127,102799998.0
2005-03-16 12:17:00,139.127,139.127,139.114,139.118,24600000.0
2005-03-16 12:18:00,139.132,139.132,139.115,139.115,113299997.0
2005-03-16 12:19:00,139.122,139.138,139.122,139.127,211499994.0
2005-03-16 12:20:00,139.121,139.128,139.121,139.121,76800000.0
2005-03-16 12:21:00,139.139,139.153,139.139,139.149,48200000.0
2005-03-16 12:22:00,139.147,139.155,139.131,139.136,99800000.0
2005-03-16 12:23:00,139.142,139.149,139.133,139.133,93299997.0
2005-03-16 12:24:00,139.143,139.15,139.111,139.111,46100000.0
2005-03-16 12:25:00,139.11,139.115,139.11,139.111,24800000.0
2005-03-16 12:26:00,139.119,139.129,139.117,139.121,79099999.0
2005-03-16 12:27:00,139.108,139.108,139.089,139.089,26200000.0
2005-03-16 12:28:00,139.103,139.103,139.087,139.087,22899999.0
2005-03-16 12:29:00,139.078,139.087,139.059,139.059,99199999.0
2005-03-16 12:30:00,139.073,139.083,139.067,139.069,109200004.0
2005-03-16 12:31:00,139.068,139.077,139.068,139.077,54200000.0
2005-03-16 12:32:00,139.08,139.081,139.065,139.066,134699999.0
2005-03-16 12:33:00,139.063,139.063,139.051,139.054,41100000.0
2005-03-16 12:34:00,139.057,139.085,139.056,139.072,119300000.0
2005-03-16 12:35:00,139.095,139.103,139.09,139.097,75500000.0
2005-03-16 12:36:00,139.093,139.093,139.061,139.072,72400000.0
2005-03-16 12:37:00,139.085,139.085,139.075,139.075,54900000.0
2005-03-16 12:38:00,139.084,139.098,139.077,139.077,69600001.0
2005-03-16 12:39:00,139.092,139.092,139.084,139.084,80000000.0
2005-03-16 12:40:00,139.085,139.085,139.07,139.075,23600000.0
2005-03-16 12:41:00,139.06,139.083,139.06,139.07,119200001.0
2005-03-16 12:42:00,139.08,139.093,139.079,139.079,104500001.0
2005-03-16 12:43:00,139.085,139.088,139.081,139.088,59900002.0
2005-03-16 12:44:00,139.087,139.1,139.072,139.085,66499999.0
2005-03-16 12:45:00,139.073,139.073,139.044,139.044,75499998.0
2005-03-16 12:46:00,139.043,139.051,139.032,139.04,180899995.0
2005-03-16 12:47:00,139.03,139.032,139.011,139.011,108799999.0
2005-03-16 12:48:00,139.029,139.039,139.023,139.037,57100000.0
2005-03-16 12:49:00,139.04,139.045,139.022,139.022,110900002.0
2005-03-16 12:50:00,139.023,139.023,139.004,139.01,93500000.0
2005-03-16 12:51:00,139.016,139.018,139.005,139.005,92700000.0
2005-03-16 12:52:00,139.007,139.007,138.987,138.987,49400000.0
2005-03-16 12:53:00,139.001,139.008,138.991,138.995,170800000.0
2005-03-16 12:54:00,138.989,139.003,138.989,138.999,70800000.0
2005-03-16 12:55:00,139.003,139.003,138.987,138.991,94499999.0
2005-03-16 12:56:00,138.987,138.996,138.984,138.996,68599999.0
2005-03-16 12:57:00,138.999,139.005,138.995,138.995,81500000.0
2005-03-16 12:58:00,138.993,138.993,138.947,138.963,167399999.0
2005-03-16 12:59:00,138.972,138.972,138.945,138.945,67499999.0
2005-03-16 13:00:00,138.943,138.955,138.929,138.955,42400000.0
2005-03-16 13:01:00,138.972,138.996,138.967,138.99,102999999.0
2005-03-16 13:02:00,138.989,138.999,138.988,138.989,132699997.0
2005-03-16 13:03:00,138.998,139.027,138.996,139.02,126000000.0
2005-03-16 13:04:00,139.037,139.038,139.029,139.033,151500002.0
2005-03-16 13:05:00,139.028,139.032,138.975,138.989,65800000.0
2005-03-16 13:06:00,138.998,138.998,138.978,138.987,90900000.0
2005-03-16 13:07:00,138.998,138.998,138.993,138.997,98599999.0
2005-03-16 13:08:00,138.995,138.995,138.98,138.989,26400000.0
2005-03-16 13:09:00,138.995,139.013,138.988,138.999,164899999.0
2005-03-16 13:10:00,139.028,139.053,139.015,139.053,85599998.0
2005-03-16 13:11:00,139.07,139.088,139.047,139.047,131599997.0
2005-03-16 13:12:00,139.05,139.058,139.046,139.05,78899999.0
2005-03-16 13:13:00,139.056,139.087,139.044,139.067,114399998.0
2005-03-16 13:14:00,139.057,139.068,139.047,139.064,134599999.0
2005-03-16 13:15:00,139.07,139.087,139.044,139.044,146199999.0
2005-03-16 13:16:00,139.058,139.087,139.051,139.069,120799999.0
2005-03-16 13:17:00,139.07,139.07,139.049,139.049,33500000.0
2005-03-16 13:18:00,139.063,139.063,139.046,139.062,81500000.0
2005-03-16 13:19:00,139.063,139.063,139.049,139.05,32800000.0
2005-03-16 13:20:00,139.054,139.063,139.05,139.052,135800004.0
2005-03-16 13:21:00,139.064,139.067,139.052,139.062,135100000.0
2005-03-16 13:22:00,139.072,139.074,139.063,139.063,127900001.0
2005-03-16 13:23:00,139.052,139.07,139.052,139.06,67100001.0
2005-03-16 13:24:00,139.078,139.078,139.064,139.069,84100001.0
2005-03-16 13:25:00,139.057,139.057,139.043,139.043,92599999.0
2005-03-16 13:26:00,139.048,139.049,139.04,139.045,95800000.0
2005-03-16 13:27:00,139.042,139.049,139.041,139.041,104999999.0
2005-03-16 13:28:00,139.03,139.046,139.03,139.046,111800002.0
2005-03-16 13:29:00,139.042,139.045,139.042,139.042,35200000.0
2005-03-16 13:30:00,139.057,139.061,139.046,139.049,97200001.0
2005-03-16 13:31:00,139.067,139.07,139.052,139.065,66099999.0
2005-03-16 13:32:00,139.068,139.078,139.05,139.05,90700002.0
2005-03-16 13:33:00,139.06,139.067,139.06,139.063,127700001.0
2005-03-16 13:34:00,139.07,139.073,139.046,139.052,107999996.0
2005-03-16 13:35:00,139.052,139.063,139.043,139.043,158500002.0
2005-03-16 13:36:00,139.062,139.069,139.04,139.04,58300000.0
2005-03-16 13:37:00,139.055,139.091,139.049,139.091,84699999.0
2005-03-16 13:38:00,139.105,139.119,139.063,139.094,51100000.0
2005-03-16 13:39:00,139.12,139.129,139.076,139.098,97200002.0
2005-03-16 13:40:00,139.118,139.137,139.112,139.112,36200000.0
2005-03-16 13:41:00,139.132,139.132,139.117,139.117,56899999.0
2005-03-16 13:42:00,139.137,139.145,139.125,139.139,100400001.0
2005-03-16 13:43:00,139.144,139.148,139.118,139.148,58800000.0
2005-03-16 13:44:00,139.165,139.205,139.165,139.168,94600000.0
2005-03-16 13:45:00,139.171,139.171,139.171,139.171,18400000.0
2005-03-16 13:46:00,139.178,139.19,139.173,139.19,145399996.0
2005-03-16 13:47:00,139.183,139.21,139.183,139.21,47900001.0
2005-03-16 13:48:00,139.214,139.261,139.214,139.261,61300001.0
2005-03-16 13:49:00,139.258,139.294,139.256,139.288,102300001.0
2005-03-16 13:50:00,139.28,139.28,139.257,139.263,42200001.0
2005-03-16 13:51:00,139.272,139.284,139.246,139.268,107900001.0
2005-03-16 13:52:00,139.273,139.273,139.26,139.266,75099999.0
2005-03-16 13:53:00,139.265,139.267,139.255,139.255,77300001.0
2005-03-16 13:54:00,139.257,139.261,139.243,139.253,58100000.0
2005-03-16 13:55:00,139.267,139.285,139.248,139.248,35800000.0
2005-03-16 13:56:00,139.302,139.31,139.268,139.305,68800000.0
2005-03-16 13:57:00,139.321,139.351,139.316,139.32,165999999.0
2005-03-16 13:58:00,139.318,139.362,139.318,139.336,68999999.0
2005-03-16 13:59:00,139.37,139.373,139.326,139.326,117699998.0
2005-03-16 14:00:00,139.386,139.386,139.347,139.347,108699999.0
2005-03-16 14:01:00,139.363,139.372,139.348,139.357,91099999.0
2005-03-16 14:02:00,139.367,139.371,139.341,139.349,149899997.0
2005-03-16 14:03:00,139.355,139.36,139.329,139.329,100000002.0
2005-03-16 14:04:00,139.336,139.336,139.326,139.335,55400000.0
2005-03-16 14:05:00,139.334,139.342,139.333,139.339,50400000.0
2005-03-16 14:06:00,139.336,139.336,139.32,139.32,98899999.0
2005-03-16 14:07:00,139.321,139.333,139.315,139.315,60699998.0
2005-03-16 14:08:00,139.332,139.338,139.322,139.338,105300001.0
2005-03-16 14:09:00,139.337,139.344,139.307,139.307,49300000.0
2005-03-16 14:10:00,139.314,139.324,139.297,139.301,112700001.0
2005-03-16 14:11:00,139.325,139.338,139.319,139.319,70600000.0
2005-03-16 14:12:00,139.338,139.338,139.313,139.324,59999999.0
2005-03-16 14:13:00,139.343,139.346,139.325,139.325,76100000.0
2005-03-16 14:14:00,139.311,139.311,139.298,139.303,83200002.0
2005-03-16 14:15:00,139.304,139.306,139.28,139.28,105500001.0
2005-03-16 14:16:00,139.278,139.278,139.252,139.252,35500001.0
2005-03-16 14:17:00,139.27,139.284,139.253,139.26,164600003.0
2005-03-16 14:18:00,139.273,139.317,139.273,139.311,65399999.0
2005-03-16 14:19:00,139.308,139.308,139.288,139.298,39600000.0
2005-03-16 14:20:00,139.315,139.329,139.309,139.317,79900000.0
2005-03-16 14:21:00,139.311,139.33,139.311,139.317,102800000.0
2005-03-16 14:22:00,139.33,139.335,139.307,139.307,121900003.0
2005-03-16 14:23:00,139.317,139.317,139.312,139.312,36800000.0
2005-03-16 14:24:00,139.319,139.33,139.303,139.311,142100002.0
2005-03-16 14:25:00,139.31,139.32,139.309,139.32,61800000.0
2005-03-16 14:26:00,139.332,139.334,139.32,139.32,60500000.0
2005-03-16 14:27:00,139.349,139.351,139.333,139.341,130400002.0
2005-03-16 14:28:00,139.345,139.355,139.341,139.355,63199999.0
2005-03-16 14:29:00,139.378,139.378,139.321,139.321,85499999.0
2005-03-16 14:30:00,139.315,139.317,139.31,139.317,59900001.0
2005-03-16 14:31:00,139.332,139.332,139.317,139.321,83899999.0
2005-03-16 14:32:00,139.323,139.329,139.317,139.327,44800000.0
2005-03-16 14:33:00,139.325,139.325,139.316,139.319,52399999.0
2005-03-16 14:34:00,139.315,139.315,139.305,139.308,75000002.0
2005-03-16 14:35:00,139.326,139.326,139.312,139.313,72700000.0
2005-03-16 14:36:00,139.313,139.327,139.312,139.325,112900002.0
2005-03-16 14:37:00,139.323,139.355,139.319,139.355,118100000.0
2005-03-16 14:38:00,139.354,139.355,139.338,139.345,106099999.0
2005-03-16 14:39:00,139.344,139.353,139.342,139.35,77500002.0
2005-03-16 14:40:00,139.352,139.352,139.339,139.339,83400002.0
2005-03-16 14:41:00,139.343,139.343,139.328,139.328,66900000.0
2005-03-16 14:42:00,139.336,139.355,139.336,139.341,151799999.0
2005-03-16 14:43:00,139.341,139.366,139.336,139.336,55500000.0
2005-03-16 14:44:00,139.363,139.372,139.356,139.359,55600000.0
2005-03-16 14:45:00,139.367,139.376,139.356,139.366,91099998.0
2005-03-16 14:46:00,139.377,139.392,139.375,139.384,97300000.0
2005-03-16 14:47:00,139.383,139.386,139.368,139.373,94599998.0
2005-03-16 14:48:00,139.386,139.386,139.365,139.365,74700000.0
2005-03-16 14:49:00,139.359,139.365,139.347,139.347,63199999.0
2005-03-16 14:50:00,139.358,139.385,139.358,139.385,82599999.0
2005-03-16 14:51:00,139.385,139.385,139.355,139.361,127300002.0
2005-03-16 14:52:00,139.353,139.378,139.353,139.365,80399999.0
2005-03-16 14:53:00,139.39,139.419,139.389,139.405,183400002.0
2005-03-16 14:54:00,139.425,139.43,139.393,139.393,130700000.0
2005-03-16 14:55:00,139.407,139.417,139.392,139.395,122100000.0
2005-03-16 14:56:00,139.401,139.403,139.389,139.392,143299999.0
2005-03-16 14:57:00,139.4,139.407,139.395,139.395,84900001.0
2005-03-16 14:58:00,139.407,139.415,139.387,139.387,89900001.0
2005-03-16 14:59:00,139.383,139.409,139.366,139.38,120000000.0
2005-03-16 15:00:00,139.398,139.4,139.371,139.371,104500000.0
2005-03-16 15:01:00,139.365,139.377,139.365,139.369,120700000.0
2005-03-16 15:02:00,139.36,139.379,139.36,139.362,123099998.0
2005-03-16 15:03:00,139.361,139.371,139.351,139.354,74500000.0
2005-03-16 15:04:00,139.352,139.352,139.345,139.345,84799998.0
2005-03-16 15:05:00,139.357,139.365,139.329,139.329,94300001.0
2005-03-16 15:06:00,139.333,139.333,139.319,139.326,28800000.0
2005-03-16 15:07:00,139.338,139.338,139.315,139.315,47000000.0
2005-03-16 15:08:00,139.333,139.335,139.306,139.306,30800000.0
2005-03-16 15:09:00,139.304,139.32,139.3,139.3,161900002.0
2005-03-16 15:10:00,139.299,139.308,139.279,139.279,74100000.0
2005-03-16 15:11:00,139.296,139.315,139.288,139.3,61600000.0
2005-03-16 15:12:00,139.309,139.316,139.298,139.302,143900000.0
2005-03-16 15:13:00,139.302,139.315,139.289,139.289,119099998.0
2005-03-16 15:14:00,139.301,139.308,139.296,139.299,149900000.0
2005-03-16 15:15:00,139.287,139.304,139.285,139.285,89100000.0
2005-03-16 15:16:00,139.296,139.296,139.269,139.269,42100000.0
2005-03-16 15:17:00,139.282,139.282,139.262,139.27,89500001.0
2005-03-16 15:18:00,139.275,139.287,139.27,139.279,80699998.0
2005-03-16 15:19:00,139.271,139.286,139.271,139.286,63100000.0
2005-03-16 15:20:00,139.281,139.29,139.279,139.286,107399997.0
2005-03-16 15:21:00,139.284,139.293,139.284,139.284,76700001.0
2005-03-16 15:22:00,139.277,139.285,139.277,139.285,37199999.0
2005-03-16 15:23:00,139.277,139.287,139.27,139.27,79899999.0
2005-03-16 15:24:00,139.268,139.283,139.255,139.255,133400000.0
2005-03-16 15:25:00,139.262,139.262,139.242,139.249,77599999.0
2005-03-16 15:26:00,139.258,139.26,139.232,139.235,98200001.0
2005-03-16 15:27:00,139.243,139.243,139.215,139.215,70999999.0
2005-03-16 15:28:00,139.249,139.253,139.225,139.249,74099999.0
2005-03-16 15:29:00,139.253,139.285,139.246,139.285,120200003.0
2005-03-16 15:30:00,139.3,139.316,139.255,139.255,48000000.0
2005-03-16 15:31:00,139.315,139.331,139.22,139.241,82100000.0
2005-03-16 15:32:00,139.32,139.346,139.285,139.339,129399999.0
2005-03-16 15:33:00,139.35,139.351,139.265,139.268,74500000.0
2005-03-16 15:34:00,139.323,139.339,139.303,139.325,92999999.0
2005-03-16 15:35:00,139.342,139.342,139.326,139.34,85200000.0
2005-03-16 15:36:00,139.372,139.38,139.337,139.351,115500000.0
2005-03-16 15:37:00,139.353,139.385,139.352,139.37,203600000.0
2005-03-16 15:38:00,139.36,139.41,139.357,139.39,122600002.0
2005-03-16 15:39:00,139.403,139.428,139.403,139.415,148300001.0
2005-03-16 15:40:00,139.414,139.414,139.387,139.39,103700000.0
2005-03-16 15:41:00,139.399,139.421,139.378,139.412,104200001.0
2005-03-16 15:42:00,139.432,139.457,139.432,139.438,32600000.0
2005-03-16 15:43:00,139.428,139.444,139.407,139.43,101900002.0
2005-03-16 15:44:00,139.436,139.436,139.401,139.404,51800000.0
2005-03-16 15:45:00,139.422,139.435,139.412,139.431,220899993.0
2005-03-16 15:46:00,139.436,139.441,139.425,139.425,54400001.0
2005-03-16 15:47:00,139.445,139.45,139.433,139.445,141799998.0
2005-03-16 15:48:00,139.465,139.498,139.465,139.498,46400000.0
2005-03-16 15:49:00,139.494,139.501,139.471,139.487,89900001.0
2005-03-16 15:50:00,139.491,139.528,139.491,139.522,85900000.0
2005-03-16 15:51:00,139.552,139.566,139.529,139.554,169999998.0
2005-03-16 15:52:00,139.598,139.604,139.586,139.586,93499998.0
2005-03-16 15:53:00,139.602,139.607,139.574,139.574,122400001.0
2005-03-16 15:54:00,139.57,139.574,139.563,139.574,99200000.0
2005-03-16 15:55:00,139.58,139.584,139.565,139.575,42100000.0
2005-03-16 15:56:00,139.586,139.586,139.561,139.569,81699998.0
2005-03-16 15:57:00,139.577,139.577,139.546,139.546,92999999.0
2005-03-16 15:58:00,139.551,139.557,139.542,139.555,90999998.0
2005-03-16 15:59:00,139.553,139.594,139.547,139.587,65200001.0
2005-03-16 16:00:00,139.603,139.631,139.595,139.621,64600000.0
2005-03-16 16:01:00,139.638,139.638,139.618,139.628,78200001.0
2005-03-16 16:02:00,139.641,139.655,139.612,139.612,77699999.0
2005-03-16 16:03:00,139.631,139.639,139.616,139.63,99399999.0
2005-03-16 16:04:00,139.637,139.637,139.605,139.61,75699998.0
2005-03-16 16:05:00,139.612,139.612,139.561,139.563,120400000.0
2005-03-16 16:06:00,139.564,139.58,139.559,139.576,79200000.0
2005-03-16 16:07:00,139.573,139.581,139.563,139.563,94600001.0
2005-03-16 16:08:00,139.575,139.579,139.563,139.576,109400000.0
2005-03-16 16:09:00,139.583,139.599,139.582,139.599,48800000.0
2005-03-16 16:10:00,139.604,139.63,139.601,139.614,99700000.0
2005-03-16 16:11:00,139.631,139.642,139.614,139.637,62399999.0
2005-03-16 16:12:00,139.655,139.665,139.632,139.632,107500002.0
2005-03-16 16:13:00,139.647,139.684,139.642,139.654,96799999.0
2005-03-16 16:14:00,139.668,139.668,139.639,139.639,64799998.0
2005-03-16 16:15:00,139.652,139.657,139.637,139.637,49500000.0
2005-03-16 16:16:00,139.663,139.679,139.63,139.63,39699999.0
2005-03-16 16:17:00,139.633,139.669,139.624,139.65,112499999.0
2005-03-16 16:18:00,139.65,139.662,139.636,139.648,93799999.0
2005-03-16 16:19:00,139.633,139.648,139.625,139.635,123200001.0
2005-03-16 16:20:00,139.638,139.652,139.634,139.648,111900001.0
2005-03-16 16:21:00,139.648,139.664,139.645,139.658,75500001.0
2005-03-16 16:22:00,139.637,139.637,139.61,139.628,78100001.0
2005-03-16 16:23:00,139.638,139.638,139.616,139.633,110799999.0
2005-03-16 16:24:00,139.645,139.645,139.618,139.618,73899999.0
2005-03-16 16:25:00,139.637,139.648,139.627,139.648,148299999.0
2005-03-16 16:26:00,139.653,139.656,139.622,139.635,95200001.0
2005-03-16 16:27:00,139.642,139.642,139.634,139.634,112400002.0
2005-03-16 16:28:00,139.647,139.647,139.633,139.633,71300000.0
2005-03-16 16:29:00,139.621,139.64,139.621,139.621,132899999.0
2005-03-16 16:30:00,139.634,139.642,139.621,139.628,68500000.0
2005-03-16 16:31:00,139.622,139.648,139.622,139.63,125700000.0
2005-03-16 16:32:00,139.623,139.643,139.618,139.625,157499998.0
2005-03-16 16:33:00,139.647,139.663,139.647,139.656,71399999.0
2005-03-16 16:34:00,139.678,139.678,139.643,139.652,121699999.0
2005-03-16 16:35:00,139.69,139.7,139.674,139.675,67300001.0
2005-03-16 16:36:00,139.677,139.727,139.677,139.723,124999998.0
2005-03-16 16:37:00,139.737,139.758,139.737,139.743,97799999.0
2005-03-16 16:38:00,139.749,139.756,139.746,139.756,119499998.0
2005-03-16 16:39:00,139.763,139.765,139.749,139.755,168100003.0
2005-03-16 16:40:00,139.752,139.759,139.729,139.729,31800000.0
2005-03-16 16:41:00,139.736,139.736,139.703,139.708,123999998.0
2005-03-16 16:42:00,139.718,139.728,139.717,139.717,113099999.0
2005-03-16 16:43:00,139.73,139.735,139.712,139.713,88400000.0
2005-03-16 16:44:00,139.73,139.741,139.704,139.736,88400000.0
2005-03-16 16:45:00,139.733,139.749,139.725,139.744,55700000.0
2005-03-16 16:46:00,139.776,139.797,139.763,139.795,142300000.0
2005-03-16 16:47:00,139.827,139.84,139.813,139.837,61600001.0
2005-03-16 16:48:00,139.848,139.848,139.829,139.834,100799998.0
2005-03-16 16:49:00,139.835,139.839,139.816,139.821,159799999.0
2005-03-16 16:50:00,139.824,139.831,139.817,139.825,93999999.0
2005-03-16 16:51:00,139.825,139.833,139.813,139.822,63500000.0
2005-03-16 16:52:00,139.831,139.831,139.815,139.821,87600000.0
2005-03-16 16:53:00,139.832,139.839,139.812,139.812,82899999.0
2005-03-16 16:54:00,139.807,139.826,139.801,139.811,65399999.0
2005-03-16 16:55:00,139.816,139.822,139.814,139.814,99799998.0
2005-03-16 16:56:00,139.815,139.82,139.803,139.803,107200000.0
2005-03-16 16:57:00,139.805,139.805,139.772,139.781,172499999.0
2005-03-16 16:58:00,139.789,139.806,139.787,139.803,199900003.0
2005-03-16 16:59:00,139.803,139.817,139.789,139.809,66499999.0
2005-03-16 17:00:00,139.826,139.832,139.811,139.832,149199996.0
2005-03-16 17:01:00,139.843,139.844,139.818,139.838,92799999.0
2005-03-16 17:02:00,139.838,139.888,139.834,139.885,114600000.0
2005-03-16 17:03:00,139.882,139.882,139.838,139.839,142000001.0
2005-03-16 17:04:00,139.849,139.865,139.849,139.864,105300000.0
2005-03-16 17:05:00,139.877,139.886,139.868,139.879,128899998.0
2005-03-16 17:06:00,139.896,139.908,139.895,139.902,210200001.0
2005-03-16 17:07:00,139.901,139.905,139.876,139.876,111500002.0
2005-03-16 17:08:00,139.882,139.884,139.836,139.836,143299999.0
2005-03-16 17:09:00,139.848,139.862,139.848,139.852,76800000.0
2005-03-16 17:10:00,139.853,139.869,139.85,139.85,130199999.0
2005-03-16 17:11:00,139.856,139.856,139.837,139.838,87100000.0
2005-03-16 17:12:00,139.855,139.855,139.844,139.844,38500000.0
2005-03-16 17:13:00,139.844,139.859,139.841,139.841,166200004.0
2005-03-16 17:14:00,139.833,139.857,139.833,139.857,95200001.0
2005-03-16 17:15:00,139.865,139.881,139.865,139.873,55500000.0
2005-03-16 17:16:00,139.873,139.875,139.838,139.839,27700000.0
2005-03-16 17:17:00,139.831,139.846,139.829,139.845,40900000.0
2005-03-16 17:18:00,139.867,139.868,139.834,139.838,155399999.0
2005-03-16 17:19:00,139.838,139.846,139.821,139.823,84800000.0
2005-03-16 17:20:00,139.827,139.842,139.823,139.823,157299998.0
2005-03-16 17:21:00,139.843,139.846,139.832,139.832,131900003.0
2005-03-16 17:22:00,139.831,139.847,139.831,139.846,134300002.0
2005-03-16 17:23:00,139.839,139.856,139.839,139.844,87200000.0
2005-03-16 17:24:00,139.84,139.85,139.834,139.85,117800000.0
2005-03-16 17:25:00,139.845,139.845,139.819,139.822,85500000.0
2005-03-16 17:26:00,139.839,139.847,139.829,139.847,52800000.0
2005-03-16 17:27:00,139.848,139.856,139.831,139.845,132700000.0
2005-03-16 17:28:00,139.856,139.856,139.843,139.843,51600000.0
2005-03-16 17:29:00,139.847,139.847,139.827,139.833,96699999.0
2005-03-16 17:30:00,139.836,139.851,139.833,139.846,90500002.0
2005-03-16 17:31:00,139.843,139.857,139.836,139.852,45400000.0
2005-03-16 17:32:00,139.863,139.871,139.843,139.851,106300002.0
2005-03-16 17:33:00,139.859,139.86,139.85,139.86,162700002.0
2005-03-16 17:34:00,139.878,139.878,139.853,139.859,151899995.0
2005-03-16 17:35:00,139.872,139.872,139.849,139.849,106999999.0
2005-03-16 17:36:00,139.865,139.885,139.862,139.885,167699997.0
2005-03-16 17:37:00,139.882,139.882,139.865,139.865,37100000.0
2005-03-16 17:38:00,139.875,139.875,139.855,139.856,53900001.0
2005-03-16 17:39:00,139.848,139.853,139.848,139.85,72600000.0
2005-03-16 17:40:00,139.85,139.875,139.841,139.853,159799999.0
2005-03-16 17:41:00,139.867,139.872,139.857,139.858,96700001.0
2005-03-16 17:42:00,139.868,139.868,139.852,139.864,117599999.0
2005-03-16 17:43:00,139.872,139.876,139.856,139.859,141899999.0
2005-03-16 17:44:00,139.861,139.863,139.852,139.861,53100000.0
2005-03-16 17:45:00,139.857,139.873,139.857,139.862,143000003.0
2005-03-16 17:46:00,139.867,139.875,139.847,139.851,102299999.0
2005-03-16 17:47:00,139.865,139.869,139.843,139.843,233299996.0
2005-03-16 17:48:00,139.848,139.866,139.848,139.85,109899999.0
2005-03-16 17:49:00,139.854,139.861,139.848,139.848,96099999.0
2005-03-16 17:50:00,139.856,139.856,139.843,139.85,127100002.0
2005-03-16 17:51:00,139.857,139.857,139.846,139.849,75100000.0
2005-03-16 17:52:00,139.844,139.867,139.844,139.859,188599998.0
2005-03-16 17:53:00,139.852,139.857,139.848,139.85,111800000.0
2005-03-16 17:54:00,139.864,139.864,139.843,139.85,66100001.0
2005-03-16 17:55:00,139.833,139.833,139.805,139.808,30300000.0
2005-03-16 17:56:00,139.806,139.816,139.794,139.803,107100001.0
2005-03-16 17:57:00,139.797,139.797,139.763,139.764,83000002.0
2005-03-16 17:58:00,139.766,139.779,139.755,139.765,173599999.0
2005-03-16 17:59:00,139.762,139.783,139.76,139.783,88400000.0
2005-03-16 18:00:00,139.778,139.796,139.771,139.796,65200000.0
2005-03-16 18:01:00,139.776,139.795,139.769,139.789,1314299996.0
2005-03-16 18:02:00,139.79,139.82,139.78,139.81,1387099995.0
2005-03-16 18:03:00,139.82,139.85,139.82,139.85,1387099995.0
2005-03-16 18:04:00,139.812,139.837,139.812,139.83,1387099995.0
2005-03-16 18:05:00,139.826,139.826,139.794,139.815,1671799992.0
2005-03-16 18:06:00,139.813,139.818,139.786,139.796,1152299990.0
2005-03-16 18:07:00,139.803,139.811,139.796,139.798,1903899995.0
2005-03-16 18:08:00,139.803,139.803,139.78,139.793,1540299996.0
2005-03-16 18:09:00,139.795,139.795,139.782,139.789,1462400000.0
2005-03-16 18:10:00,139.79,139.79,139.763,139.763,1071400000.0
2005-03-16 18:11:00,139.783,139.787,139.759,139.77,544800002.0
2005-03-16 18:12:00,139.766,139.766,139.719,139.725,763400003.0
2005-03-16 18:13:00,139.73,139.73,139.704,139.723,1403700005.0
2005-03-16 18:14:00,139.735,139.74,139.722,139.729,1498299997.0
2005-03-16 18:15:00,139.746,139.752,139.729,139.731,1500199990.0
2005-03-16 18:16:00,139.728,139.728,139.692,139.692,1253099990.0
2005-03-16 18:17:00,139.698,139.702,139.666,139.67,650899997.0
2005-03-16 18:18:00,139.678,139.678,139.636,139.648,578699996.0
2005-03-16 18:19:00,139.665,139.673,139.652,139.665,767499996.0
2005-03-16 18:20:00,139.672,139.693,139.672,139.682,1546299996.0
2005-03-16 18:21:00,139.691,139.718,139.675,139.716,1086100000.0
2005-03-16 18:22:00,139.728,139.733,139.715,139.719,1171599994.0
2005-03-16 18:23:00,139.708,139.722,139.693,139.7,1645600001.0
2005-03-16 18:24:00,139.717,139.721,139.691,139.705,1098500005.0
2005-03-16 18:25:00,139.712,139.723,139.698,139.698,1120199999.0
2005-03-16 18:26:00,139.7,139.709,139.687,139.688,1069799994.0
2005-03-16 18:27:00,139.68,139.685,139.67,139.675,657700004.0
2005-03-16 18:28:00,139.688,139.688,139.644,139.645,845999996.0
2005-03-16 18:29:00,139.65,139.683,139.65,139.652,950599998.0
2005-03-16 18:30:00,139.648,139.648,139.627,139.627,501599997.0
2005-03-16 18:31:00,139.641,139.682,139.629,139.671,1059899996.0
2005-03-16 18:32:00,139.694,139.7,139.679,139.69,1393900004.0
2005-03-16 18:33:00,139.684,139.705,139.677,139.679,1550099994.0
2005-03-16 18:34:00,139.67,139.694,139.67,139.684,1051299996.0
2005-03-16 18:35:00,139.694,139.701,139.674,139.675,1303300006.0
2005-03-16 18:36:00,139.67,139.689,139.66,139.681,644200003.0
2005-03-16 18:37:00,139.691,139.698,139.676,139.682,476600002.0
2005-03-16 18:38:00,139.7,139.7,139.668,139.668,390899998.0
2005-03-16 18:39:00,139.673,139.677,139.664,139.67,363699999.0
2005-03-16 18:40:00,139.664,139.676,139.649,139.649,1162599992.0
2005-03-16 18:41:00,139.672,139.688,139.661,139.677,352499999.0
2005-03-16 18:42:00,139.684,139.688,139.672,139.673,764799999.0
2005-03-16 18:43:00,139.677,139.68,139.649,139.661,270999996.0
2005-03-16 18:44:00,139.658,139.669,139.653,139.665,435599996.0
2005-03-16 18:45:00,139.664,139.692,139.664,139.678,342100001.0
2005-03-16 18:46:00,139.685,139.7,139.684,139.692,720099997.0
2005-03-16 18:47:00,139.692,139.704,139.67,139.686,142800002.0
2005-03-16 18:48:00,139.688,139.69,139.66,139.682,627099999.0
2005-03-16 18:49:00,139.692,139.712,139.656,139.656,510200003.0
2005-03-16 18:50:00,139.71,139.729,139.653,139.656,636999996.0
2005-03-16 18:51:00,139.66,139.714,139.66,139.698,379999999.0
2005-03-16 18:52:00,139.71,139.71,139.644,139.667,657900001.0
2005-03-16 18:53:00,139.674,139.699,139.669,139.686,947499999.0
2005-03-16 18:54:00,139.686,139.692,139.667,139.683,824500000.0
2005-03-16 18:55:00,139.685,139.693,139.678,139.685,1056300004.0
2005-03-16 18:56:00,139.687,139.696,139.679,139.692,531699998.0
2005-03-16 18:57:00,139.693,139.713,139.647,139.7,490500003.0
2005-03-16 18:58:00,139.702,139.702,139.644,139.682,598699993.0
2005-03-16 18:59:00,139.688,139.695,139.676,139.689,754000002.0
2005-03-16 19:00:00,139.709,139.742,139.699,139.737,265499998.0
2005-03-16 19:01:00,139.746,139.764,139.746,139.758,242899998.0
2005-03-16 19:02:00,139.772,139.793,139.768,139.785,247800000.0
2005-03-16 19:03:00,139.806,139.827,139.799,139.827,821499996.0
2005-03-16 19:04:00,139.83,139.833,139.815,139.815,527799998.0
2005-03-16 19:05:00,139.841,139.841,139.815,139.818,734000001.0
2005-03-16 19:06:00,139.825,139.837,139.818,139.823,891500003.0
2005-03-16 19:07:00,139.82,139.832,139.802,139.815,1025400002.0
2005-03-16 19:08:00,139.819,139.838,139.805,139.821,779299993.0
2005-03-16 19:09:00,139.829,139.841,139.797,139.797,690799995.0
2005-03-16 19:10:00,139.789,139.806,139.787,139.792,152200000.0
2005-03-16 19:11:00,139.784,139.806,139.784,139.795,424099992.0
2005-03-16 19:12:00,139.811,139.816,139.801,139.815,334600003.0
2005-03-16 19:13:00,139.815,139.818,139.8,139.8,103800001.0
2005-03-16 19:14:00,139.792,139.803,139.786,139.797,270800000.0
2005-03-16 19:15:00,139.815,139.828,139.813,139.819,724799997.0
2005-03-16 19:16:00,139.814,139.815,139.791,139.815,539199999.0
2005-03-16 19:17:00,139.81,139.815,139.799,139.799,307999999.0
2005-03-16 19:18:00,139.801,139.82,139.799,139.805,385499996.0
2005-03-16 19:19:00,139.804,139.819,139.804,139.812,697199997.0
2005-03-16 19:20:00,139.813,139.813,139.795,139.8,425399999.0
2005-03-16 19:21:00,139.807,139.821,139.795,139.798,451299998.0
2005-03-16 19:22:00,139.788,139.813,139.785,139.806,142299999.0
2005-03-16 19:23:00,139.812,139.812,139.78,139.793,1360499993.0
2005-03-16 19:24:00,139.808,139.808,139.796,139.8,558100001.0
2005-03-16 19:25:00,139.798,139.805,139.775,139.775,700600003.0
2005-03-16 19:26:00,139.769,139.791,139.765,139.767,1235099998.0
2005-03-16 19:27:00,139.783,139.785,139.744,139.77,870300000.0
2005-03-16 19:28:00,139.769,139.774,139.746,139.758,515199999.0
2005-03-16 19:29:00,139.76,139.782,139.76,139.768,396199998.0
2005-03-16 19:30:00,139.787,139.79,139.772,139.788,667599998.0
2005-03-16 19:31:00,139.777,139.783,139.759,139.759,563099996.0
2005-03-16 19:32:00,139.76,139.771,139.752,139.754,811800005.0
2005-03-16 19:33:00,139.759,139.781,139.732,139.751,447200001.0
2005-03-16 19:34:00,139.76,139.783,139.747,139.753,717099993.0
2005-03-16 19:35:00,139.764,139.778,139.749,139.76,754800003.0
2005-03-16 19:36:00,139.785,139.793,139.767,139.78,595600009.0
2005-03-16 19:37:00,139.772,139.798,139.772,139.784,79600001.0
2005-03-16 19:38:00,139.775,139.78,139.743,139.77,444700001.0
2005-03-16 19:39:00,139.781,139.786,139.751,139.782,595400003.0
2005-03-16 19:40:00,139.779,139.779,139.73,139.748,602099994.0
2005-03-16 19:41:00,139.732,139.743,139.721,139.741,893499999.0
2005-03-16 19:42:00,139.733,139.742,139.713,139.717,457800000.0
2005-03-16 19:43:00,139.73,139.731,139.715,139.722,206799999.0
2005-03-16 19:44:00,139.725,139.748,139.725,139.73,628600007.0
2005-03-16 19:45:00,139.742,139.744,139.729,139.733,111999998.0
2005-03-16 19:46:00,139.739,139.755,139.727,139.741,374799994.0
2005-03-16 19:47:00,139.756,139.756,139.694,139.716,197900001.0
2005-03-16 19:48:00,139.714,139.73,139.694,139.694,925099993.0
2005-03-16 19:49:00,139.697,139.746,139.697,139.727,287399999.0
2005-03-16 19:50:00,139.744,139.755,139.733,139.733,331799997.0
2005-03-16 19:51:00,139.735,139.745,139.728,139.728,271900002.0
2005-03-16 19:52:00,139.755,139.755,139.721,139.735,492000004.0
2005-03-16 19:53:00,139.743,139.764,139.743,139.748,460800000.0
2005-03-16 19:54:00,139.756,139.759,139.747,139.756,409800000.0
2005-03-16 19:55:00,139.757,139.772,139.757,139.76,243599999.0
2005-03-16 19:56:00,139.759,139.763,139.743,139.743,505999997.0
2005-03-16 19:57:00,139.738,139.767,139.738,139.738,580900001.0
2005-03-16 19:58:00,139.742,139.76,139.742,139.745,587499997.0
2005-03-16 19:59:00,139.751,139.773,139.749,139.758,638999996.0
2005-03-16 20:00:00,139.782,139.782,139.761,139.762,202500000.0
2005-03-16 20:01:00,139.758,139.762,139.71,139.71,282300001.0
2005-03-16 20:02:00,139.698,139.712,139.673,139.686,294099996.0
2005-03-16 20:03:00,139.718,139.743,139.7,139.715,295900000.0
2005-03-16 20:04:00,139.72,139.725,139.715,139.72,522699993.0
2005-03-16 20:05:00,139.727,139.727,139.696,139.718,504399999.0
2005-03-16 20:06:00,139.726,139.726,139.683,139.683,489000001.0
2005-03-16 20:07:00,139.692,139.698,139.674,139.674,238300000.0
2005-03-16 20:08:00,139.67,139.675,139.67,139.67,515299998.0
2005-03-16 20:09:00,139.675,139.691,139.675,139.68,328199997.0
2005-03-16 20:10:00,139.679,139.68,139.668,139.671,351300004.0
2005-03-16 20:11:00,139.675,139.675,139.665,139.675,719799997.0
2005-03-16 20:12:00,139.673,139.69,139.672,139.678,1029699995.0
2005-03-16 20:13:00,139.694,139.716,139.688,139.699,383899999.0
2005-03-16 20:14:00,139.691,139.719,139.691,139.7,488500000.0
2005-03-16 20:15:00,139.703,139.711,139.688,139.695,717400003.0
2005-03-16 20:16:00,139.683,139.698,139.679,139.679,518500003.0
2005-03-16 20:17:00,139.677,139.689,139.665,139.681,252600000.0
2005-03-16 20:18:00,139.679,139.679,139.667,139.677,289900000.0
2005-03-16 20:19:00,139.678,139.69,139.667,139.667,398300001.0
2005-03-16 20:20:00,139.667,139.679,139.657,139.677,234300000.0
2005-03-16 20:21:00,139.685,139.685,139.665,139.665,431399997.0
2005-03-16 20:22:00,139.655,139.686,139.655,139.678,428799992.0
2005-03-16 20:23:00,139.688,139.696,139.667,139.683,327699998.0
2005-03-16 20:24:00,139.701,139.706,139.691,139.706,197700001.0
2005-03-16 20:25:00,139.715,139.742,139.699,139.714,476200001.0
2005-03-16 20:26:00,139.712,139.721,139.693,139.694,455900000.0
2005-03-16 20:27:00,139.717,139.724,139.695,139.724,767499995.0
2005-03-16 20:28:00,139.717,139.728,139.704,139.718,1168100003.0
2005-03-16 20:29:00,139.729,139.736,139.714,139.732,1198100001.0
2005-03-16 20:30:00,139.717,139.724,139.695,139.695,1970300001.0
2005-03-16 20:31:00,139.72,139.749,139.709,139.72,1266699999.0
2005-03-16 20:32:00,139.741,139.757,139.736,139.74,1125000002.0
2005-03-16 20:33:00,139.753,139.8,139.701,139.791,494399999.0
2005-03-16 20:34:00,139.696,139.779,139.696,139.697,560700003.0
2005-03-16 20:35:00,139.738,139.757,139.691,139.748,243099998.0
2005-03-16 20:36:00,139.756,139.756,139.698,139.739,705099996.0
2005-03-16 20:37:00,139.745,139.747,139.696,139.696,464400002.0
2005-03-16 20:38:00,139.704,139.746,139.7,139.7,821400001.0
2005-03-16 20:39:00,139.74,139.742,139.653,139.742,673699994.0
2005-03-16 20:40:00,139.75,139.763,139.652,139.761,912399998.0
2005-03-16 20:41:00,139.765,139.782,139.765,139.77,398699996.0
2005-03-16 20:42:00,139.776,139.819,139.776,139.808,287400002.0
2005-03-16 20:43:00,139.816,139.817,139.776,139.796,559400000.0
2005-03-16 20:44:00,139.787,139.806,139.648,139.648,719299996.0
2005-03-16 20:45:00,139.814,139.814,139.655,139.789,764199997.0
2005-03-16 20:46:00,139.8,139.8,139.694,139.784,866099991.0
2005-03-16 20:47:00,139.798,139.798,139.694,139.694,620599997.0
2005-03-16 20:48:00,139.692,139.79,139.692,139.775,473700002.0
2005-03-16 20:49:00,139.792,139.803,139.79,139.796,248999999.0
2005-03-16 20:50:00,139.787,139.814,139.753,139.801,1249000002.0
2005-03-16 20:51:00,139.811,139.839,139.75,139.832,446800000.0
2005-03-16 20:52:00,139.852,139.866,139.759,139.833,237399997.0
2005-03-16 20:53:00,139.853,139.853,139.75,139.843,976499997.0
2005-03-16 20:54:00,139.851,139.865,139.756,139.839,319300002.0
2005-03-16 20:55:00,139.747,139.835,139.747,139.835,987499998.0
2005-03-16 20:56:00,139.839,139.867,139.759,139.855,1039499999.0
2005-03-16 20:57:00,139.871,139.882,139.842,139.882,794600003.0
2005-03-16 20:58:00,139.875,139.887,139.845,139.845,1213599995.0
2005-03-16 20:59:00,139.845,139.87,139.845,139.857,1094100006.0
2005-03-16 21:00:00,139.865,139.869,139.851,139.86,1402099998.0
2005-03-16 21:01:00,139.852,139.852,139.661,139.836,1013599996.0
2005-03-16 21:02:00,139.842,139.842,139.657,139.829,630300002.0
2005-03-16 21:03:00,139.856,139.87,139.84,139.84,839699992.0
2005-03-16 21:04:00,139.836,139.85,139.825,139.825,480299996.0
2005-03-16 21:05:00,139.829,139.834,139.819,139.833,428500002.0
2005-03-16 21:06:00,139.84,139.855,139.829,139.829,571199995.0
2005-03-16 21:07:00,139.835,139.87,139.829,139.85,484000003.0
2005-03-16 21:08:00,139.85,139.858,139.819,139.819,398799996.0
2005-03-16 21:09:00,139.822,139.822,139.81,139.818,180799998.0
2005-03-16 21:10:00,139.817,139.82,139.796,139.796,454099994.0
2005-03-16 21:11:00,139.8,139.802,139.778,139.79,292100000.0
2005-03-16 21:12:00,139.797,139.798,139.785,139.791,457800002.0
2005-03-16 21:13:00,139.794,139.819,139.794,139.813,615399997.0
2005-03-16 21:14:00,139.812,139.823,139.804,139.804,746999996.0
2005-03-16 21:15:00,139.798,139.805,139.779,139.785,831699997.0
2005-03-16 21:16:00,139.787,139.817,139.787,139.79,526300001.0
2005-03-16 21:17:00,139.785,139.817,139.785,139.795,712400003.0
2005-03-16 21:18:00,139.817,139.817,139.791,139.798,382800002.0
2005-03-16 21:19:00,139.794,139.807,139.787,139.787,521499995.0
2005-03-16 21:20:00,139.791,139.799,139.782,139.789,1133500003.0
2005-03-16 21:21:00,139.776,139.776,139.703,139.747,645700006.0
2005-03-16 21:22:00,139.74,139.759,139.702,139.744,907599998.0
2005-03-16 21:23:00,139.748,139.753,139.741,139.741,510500002.0
2005-03-16 21:24:00,139.748,139.771,139.748,139.766,647099997.0
2005-03-16 21:25:00,139.776,139.777,139.753,139.755,617499998.0
2005-03-16 21:26:00,139.76,139.76,139.694,139.694,243699998.0
2005-03-16 21:27:00,139.697,139.737,139.697,139.73,219099998.0
2005-03-16 21:28:00,139.726,139.739,139.726,139.731,110900000.0
2005-03-16 21:29:00,139.749,139.756,139.731,139.735,147400000.0
2005-03-16 21:30:00,139.736,139.766,139.736,139.757,170300000.0
2005-03-16 21:31:00,139.738,139.758,139.722,139.745,127500004.0
2005-03-16 21:32:00,139.758,139.761,139.741,139.75,534900001.0
2005-03-16 21:33:00,139.765,139.765,139.73,139.74,158699999.0
2005-03-16 21:34:00,139.748,139.75,139.725,139.732,271799999.0
2005-03-16 21:35:00,139.737,139.738,139.724,139.728,247199999.0
2005-03-16 21:36:00,139.737,139.737,139.718,139.718,246400001.0
2005-03-16 21:37:00,139.722,139.733,139.722,139.727,117500000.0
2005-03-16 21:38:00,139.723,139.73,139.709,139.712,171199997.0
2005-03-16 21:39:00,139.722,139.723,139.712,139.712,278300001.0
2005-03-16 21:40:00,139.727,139.727,139.708,139.708,344299998.0
2005-03-16 21:41:00,139.712,139.719,139.697,139.719,96800001.0
2005-03-16 21:42:00,139.72,139.72,139.677,139.677,256300004.0
2005-03-16 21:43:00,139.681,139.681,139.628,139.628,350999998.0
2005-03-16 21:44:00,139.647,139.65,139.623,139.637,683299998.0
2005-03-16 21:45:00,139.63,139.659,139.617,139.64,399199995.0
2005-03-16 21:46:00,139.667,139.667,139.643,139.649,537100001.0
2005-03-16 21:47:00,139.652,139.686,139.652,139.672,317799999.0
2005-03-16 21:48:00,139.688,139.689,139.677,139.686,130099998.0
2005-03-16 21:49:00,139.68,139.706,139.675,139.675,89999999.0
2005-03-16 21:50:00,139.683,139.683,139.668,139.668,94799998.0
2005-03-16 21:51:00,139.682,139.685,139.68,139.685,130900000.0
2005-03-16 21:52:00,139.67,139.681,139.659,139.681,126900000.0
2005-03-16 21:53:00,139.681,139.681,139.65,139.65,56000000.0
2005-03-16 21:54:00,139.643,139.665,139.642,139.66,65200001.0
2005-03-16 21:55:00,139.659,139.659,139.637,139.64,50800001.0
2005-03-16 21:56:00,139.65,139.673,139.65,139.652,68299998.0
2005-03-16 21:57:00,139.668,139.682,139.656,139.675,126400000.0
2005-03-16 21:58:00,139.673,139.701,139.673,139.701,71999999.0
2005-03-16 21:59:00,139.706,139.706,139.69,139.69,176000005.0
2005-03-16 22:00:00,139.695,139.695,139.679,139.679,176800001.0
2005-03-16 22:01:00,139.68,139.696,139.669,139.669,475000012.0
2005-03-16 22:02:00,139.688,139.7,139.68,139.68,523100007.0
2005-03-16 22:03:00,139.69,139.695,139.69,139.69,203700002.0
2005-03-16 22:04:00,139.696,139.704,139.674,139.69,237800002.0
2005-03-16 22:05:00,139.677,139.683,139.665,139.665,75100000.0
2005-03-16 22:06:00,139.675,139.68,139.667,139.668,78000000.0
2005-03-16 22:07:00,139.675,139.676,139.664,139.672,119100001.0
2005-03-16 22:08:00,139.681,139.692,139.672,139.692,184199995.0
2005-03-16 22:09:00,139.67,139.67,139.67,139.67,86800000.0
2005-03-16 22:10:00,139.679,139.692,139.674,139.68,131800000.0
2005-03-16 22:11:00,139.689,139.704,139.68,139.681,137199998.0
2005-03-16 22:12:00,139.679,139.691,139.679,139.681,172599999.0
2005-03-16 22:13:00,139.681,139.691,139.677,139.691,123200001.0
2005-03-16 22:14:00,139.697,139.703,139.69,139.69,150799998.0
2005-03-16 22:15:00,139.69,139.706,139.678,139.678,122700000.0
2005-03-16 22:16:00,139.695,139.717,139.695,139.715,171899999.0
2005-03-16 22:17:00,139.709,139.709,139.692,139.692,27700000.0
2005-03-16 22:18:00,139.688,139.688,139.682,139.682,95600000.0
2005-03-16 22:19:00,139.69,139.702,139.677,139.677,89900000.0
2005-03-16 22:20:00,139.674,139.7,139.674,139.675,155400000.0
2005-03-16 22:21:00,139.68,139.685,139.669,139.669,68100000.0
2005-03-16 22:22:00,139.666,139.678,139.666,139.671,221799999.0
2005-03-16 22:23:00,139.672,139.686,139.671,139.673,236100000.0
2005-03-16 22:24:00,139.672,139.683,139.665,139.665,163400001.0
2005-03-16 22:25:00,139.675,139.68,139.656,139.656,436199998.0
2005-03-16 22:26:00,139.66,139.66,139.648,139.648,120999999.0
2005-03-16 22:27:00,139.654,139.668,139.649,139.649,549500003.0
2005-03-16 22:28:00,139.667,139.686,139.661,139.661,335600003.0
2005-03-16 22:29:00,139.684,139.694,139.677,139.678,97700001.0
2005-03-16 22:30:00,139.675,139.698,139.671,139.693,97499999.0
2005-03-16 22:31:00,139.708,139.718,139.7,139.7,115600001.0
2005-03-16 22:32:00,139.704,139.741,139.667,139.667,154000001.0
2005-03-16 22:33:00,139.752,139.752,139.672,139.737,194899999.0
2005-03-16 22:34:00,139.743,139.755,139.739,139.75,241600003.0
2005-03-16 22:35:00,139.762,139.763,139.75,139.75,110600001.0
2005-03-16 22:36:00,139.752,139.758,139.746,139.754,464599999.0
2005-03-16 22:37:00,139.755,139.76,139.752,139.755,294799999.0
2005-03-16 22:38:00,139.762,139.762,139.74,139.74,226100001.0
2005-03-16 22:39:00,139.737,139.751,139.735,139.735,285699999.0
2005-03-16 22:40:00,139.735,139.745,139.73,139.735,366200001.0
2005-03-16 22:41:00,139.742,139.749,139.734,139.734,180399997.0
2005-03-16 22:42:00,139.74,139.741,139.72,139.72,239799999.0
2005-03-16 22:43:00,139.735,139.744,139.73,139.73,121399999.0
2005-03-16 22:44:00,139.733,139.74,139.732,139.732,375099999.0
2005-03-16 22:45:00,139.742,139.742,139.728,139.733,333699999.0
2005-03-16 22:46:00,139.737,139.739,139.728,139.729,75900001.0
2005-03-16 22:47:00,139.73,139.731,139.722,139.722,74199998.0
2005-03-16 22:48:00,139.717,139.724,139.714,139.723,346099996.0
2005-03-16 22:49:00,139.735,139.754,139.734,139.744,364400002.0
2005-03-16 22:50:00,139.756,139.763,139.746,139.746,117600000.0
2005-03-16 22:51:00,139.754,139.761,139.748,139.754,183300003.0
2005-03-16 22:52:00,139.754,139.764,139.732,139.734,222200000.0
2005-03-16 22:53:00,139.737,139.752,139.737,139.752,208700003.0
2005-03-16 22:54:00,139.752,139.752,139.734,139.735,110900001.0
2005-03-16 22:55:00,139.735,139.743,139.726,139.726,131400002.0
2005-03-16 22:56:00,139.737,139.737,139.718,139.73,117800000.0
2005-03-16 22:57:00,139.732,139.763,139.724,139.74,244000001.0
2005-03-16 22:58:00,139.749,139.755,139.747,139.747,130899999.0
2005-03-16 22:59:00,139.757,139.765,139.743,139.749,161099999.0
2005-03-16 23:00:00,139.763,139.765,139.752,139.752,119099997.0
2005-03-16 23:01:00,139.763,139.77,139.748,139.761,69800001.0
2005-03-16 23:02:00,139.763,139.773,139.762,139.762,122700001.0
2005-03-16 23:03:00,139.761,139.789,139.758,139.758,36400000.0
2005-03-16 23:04:00,139.765,139.8,139.765,139.779,146100001.0
2005-03-16 23:05:00,139.796,139.819,139.784,139.797,112200000.0
2005-03-16 23:06:00,139.794,139.799,139.769,139.769,112700000.0
2005-03-16 23:07:00,139.765,139.765,139.752,139.765,128300001.0
2005-03-16 23:08:00,139.757,139.768,139.757,139.758,130900003.0
2005-03-16 23:09:00,139.765,139.777,139.763,139.763,95899999.0
2005-03-16 23:10:00,139.759,139.77,139.759,139.767,82300002.0
2005-03-16 23:11:00,139.765,139.78,139.765,139.78,64800000.0
2005-03-16 23:12:00,139.777,139.777,139.767,139.767,80699999.0
2005-03-16 23:13:00,139.762,139.771,139.762,139.769,29000000.0
2005-03-16 23:14:00,139.768,139.768,139.709,139.709,94800000.0
2005-03-16 23:15:00,139.726,139.734,139.706,139.728,102000001.0
2005-03-16 23:16:00,139.728,139.76,139.714,139.76,75900001.0
2005-03-16 23:17:00,139.762,139.767,139.75,139.75,91899998.0
2005-03-16 23:18:00,139.729,139.729,139.726,139.726,9900000.0
2005-03-16 23:19:00,139.705,139.718,139.699,139.699,45000000.0
2005-03-16 23:20:00,139.717,139.717,139.7,139.7,59200000.0
2005-03-16 23:21:00,139.715,139.715,139.684,139.684,22500000.0
2005-03-16 23:22:00,139.694,139.705,139.689,139.693,157499997.0
2005-03-16 23:23:00,139.694,139.717,139.694,139.715,84099998.0
2005-03-16 23:24:00,139.71,139.718,139.71,139.718,27600000.0
2005-03-16 23:25:00,139.714,139.718,139.712,139.718,60500002.0
2005-03-16 23:26:00,139.713,139.715,139.701,139.713,118500001.0
2005-03-16 23:27:00,139.719,139.719,139.706,139.706,22800000.0
2005-03-16 23:28:00,139.702,139.711,139.697,139.697,32100000.0
2005-03-16 23:29:00,139.699,139.709,139.699,139.708,137600000.0
2005-03-16 23:30:00,139.711,139.714,139.708,139.708,119799999.0
2005-03-16 23:31:00,139.723,139.742,139.703,139.708,92800000.0
2005-03-16 23:32:00,139.718,139.745,139.712,139.726,141200000.0
2005-03-16 23:33:00,139.722,139.734,139.722,139.731,30300000.0
2005-03-16 23:34:00,139.728,139.735,139.728,139.73,61800002.0
2005-03-16 23:35:00,139.737,139.743,139.731,139.743,91899999.0
2005-03-16 23:36:00,139.735,139.738,139.727,139.727,43100000.0
2005-03-16 23:37:00,139.724,139.724,139.698,139.699,115000000.0
2005-03-16 23:38:00,139.695,139.723,139.695,139.721,229500004.0
2005-03-16 23:39:00,139.736,139.738,139.734,139.738,51700000.0
2005-03-16 23:40:00,139.733,139.74,139.732,139.732,97600000.0
2005-03-16 23:41:00,139.72,139.735,139.72,139.73,32800000.0
2005-03-16 23:42:00,139.725,139.725,139.699,139.714,56700000.0
2005-03-16 23:43:00,139.712,139.712,139.705,139.705,62300001.0
2005-03-16 23:44:00,139.696,139.714,139.696,139.704,51600000.0
2005-03-16 23:45:00,139.719,139.719,139.71,139.71,47300000.0
2005-03-16 23:46:00,139.715,139.715,139.701,139.701,51700001.0
2005-03-16 23:47:00,139.719,139.73,139.718,139.728,64699999.0
2005-03-16 23:48:00,139.695,139.716,139.695,139.716,48700000.0
2005-03-16 23:49:00,139.72,139.72,139.712,139.712,53400000.0
2005-03-16 23:50:00,139.725,139.731,139.719,139.723,91600000.0
2005-03-16 23:51:00,139.722,139.746,139.722,139.724,64299999.0
2005-03-16 23:52:00,139.728,139.755,139.727,139.727,88700001.0
2005-03-16 23:53:00,139.733,139.737,139.723,139.723,81399998.0
2005-03-16 23:54:00,139.733,139.733,139.7,139.704,112800000.0
2005-03-16 23:55:00,139.721,139.721,139.699,139.709,130799999.0
2005-03-16 23:56:00,139.718,139.725,139.715,139.725,97600000.0
2005-03-16 23:57:00,139.727,139.733,139.723,139.733,111800001.0
2005-03-16 23:58:00,139.732,139.732,139.712,139.726,78799999.0
2005-03-16 23:59:00,139.725,139.725,139.703,139.703,113400001.0
2005-03-17 00:00:00,139.693,139.71,139.693,139.695,94800000.0
2005-03-17 00:01:00,139.71,139.72,139.697,139.712,101399998.0
2005-03-17 00:02:00,139.71,139.727,139.71,139.727,68000001.0
2005-03-17 00:03:00,139.721,139.734,139.721,139.725,61200000.0
2005-03-17 00:04:00,139.734,139.739,139.717,139.721,143999999.0
2005-03-17 00:05:00,139.74,139.75,139.719,139.732,54099999.0
2005-03-17 00:06:00,139.749,139.753,139.729,139.729,110999998.0
2005-03-17 00:07:00,139.73,139.744,139.729,139.73,72400000.0
2005-03-17 00:08:00,139.735,139.753,139.724,139.732,125000001.0
2005-03-17 00:09:00,139.747,139.774,139.747,139.774,36800000.0
2005-03-17 00:10:00,139.772,139.779,139.772,139.773,75099998.0
2005-03-17 00:11:00,139.752,139.76,139.723,139.738,110100001.0
2005-03-17 00:12:00,139.737,139.75,139.716,139.725,62200000.0
2005-03-17 00:13:00,139.71,139.717,139.7,139.704,48500001.0
2005-03-17 00:14:00,139.703,139.71,139.694,139.697,114300001.0
2005-03-17 00:15:00,139.71,139.728,139.71,139.714,69500000.0
2005-03-17 00:16:00,139.701,139.717,139.695,139.701,95599998.0
2005-03-17 00:17:00,139.7,139.708,139.693,139.708,101499999.0
2005-03-17 00:18:00,139.687,139.699,139.679,139.689,77499999.0
2005-03-17 00:19:00,139.673,139.691,139.668,139.684,84600001.0
2005-03-17 00:20:00,139.68,139.692,139.663,139.69,76200000.0
2005-03-17 00:21:00,139.684,139.684,139.657,139.659,39800000.0
2005-03-17 00:22:00,139.685,139.685,139.655,139.655,66699999.0
2005-03-17 00:23:00,139.66,139.663,139.655,139.655,44600000.0
2005-03-17 00:24:00,139.658,139.67,139.655,139.655,139299999.0
2005-03-17 00:25:00,139.668,139.67,139.64,139.64,92499999.0
2005-03-17 00:26:00,139.659,139.661,139.655,139.655,43100000.0
2005-03-17 00:27:00,139.65,139.65,139.65,139.65,24000000.0
2005-03-17 00:28:00,139.648,139.676,139.648,139.655,89299997.0
2005-03-17 00:29:00,139.682,139.682,139.666,139.67,55199999.0
2005-03-17 00:30:00,139.673,139.688,139.673,139.687,83900000.0
2005-03-17 00:31:00,139.68,139.68,139.651,139.655,76899999.0
2005-03-17 00:32:00,139.659,139.678,139.659,139.667,99499999.0
2005-03-17 00:33:00,139.67,139.67,139.665,139.67,30600000.0
2005-03-17 00:34:00,139.669,139.678,139.65,139.65,57600000.0
2005-03-17 00:35:00,139.663,139.673,139.654,139.673,117900001.0
2005-03-17 00:36:00,139.661,139.661,139.649,139.659,69299999.0
2005-03-17 00:37:00,139.666,139.678,139.666,139.67,234100002.0
2005-03-17 00:38:00,139.675,139.675,139.646,139.646,100500002.0
2005-03-17 00:39:00,139.65,139.662,139.65,139.659,23200000.0
2005-03-17 00:40:00,139.663,139.683,139.663,139.683,25600000.0
2005-03-17 00:41:00,139.681,139.688,139.681,139.682,31000000.0
2005-03-17 00:42:00,139.675,139.685,139.675,139.68,63700000.0
2005-03-17 00:43:00,139.693,139.706,139.683,139.683,93000000.0
2005-03-17 00:44:00,139.688,139.714,139.688,139.708,114999999.0
2005-03-17 00:45:00,139.712,139.722,139.712,139.712,100000002.0
2005-03-17 00:46:00,139.733,139.733,139.666,139.666,91599999.0
2005-03-17 00:47:00,139.735,139.735,139.712,139.712,59900000.0
2005-03-17 00:48:00,139.75,139.75,139.678,139.734,92399999.0
2005-03-17 00:49:00,139.726,139.752,139.715,139.743,60800000.0
2005-03-17 00:50:00,139.738,139.757,139.729,139.746,110099998.0
2005-03-17 00:51:00,139.75,139.75,139.715,139.715,119500000.0
2005-03-17 00:52:00,139.726,139.746,139.716,139.746,69300000.0
2005-03-17 00:53:00,139.757,139.757,139.725,139.734,60000001.0
2005-03-17 00:54:00,139.745,139.747,139.732,139.732,148000000.0
2005-03-17 00:55:00,139.731,139.768,139.677,139.768,130900003.0
2005-03-17 00:56:00,139.781,139.783,139.669,139.669,140699998.0
2005-03-17 00:57:00,139.657,139.748,139.657,139.748,130500000.0
2005-03-17 00:58:00,139.755,139.77,139.75,139.766,81700000.0
2005-03-17 00:59:00,139.766,139.787,139.766,139.781,28000000.0
2005-03-17 01:00:00,139.773,139.786,139.763,139.763,153399998.0
2005-03-17 01:01:00,139.767,139.776,139.759,139.776,61399999.0
2005-03-17 01:02:00,139.783,139.792,139.774,139.792,131600003.0
2005-03-17 01:03:00,139.798,139.807,139.791,139.8,98299999.0
2005-03-17 01:04:00,139.806,139.808,139.794,139.808,238000001.0
2005-03-17 01:05:00,139.812,139.814,139.796,139.796,41600000.0
2005-03-17 01:06:00,139.788,139.805,139.782,139.794,79299999.0
2005-03-17 01:07:00,139.799,139.799,139.788,139.792,85500001.0
2005-03-17 01:08:00,139.784,139.791,139.778,139.788,46799999.0
2005-03-17 01:09:00,139.792,139.798,139.783,139.783,24800000.0
2005-03-17 01:10:00,139.782,139.782,139.765,139.765,83200000.0
2005-03-17 01:11:00,139.777,139.806,139.777,139.801,47699998.0
2005-03-17 01:12:00,139.808,139.809,139.802,139.803,186300001.0
2005-03-17 01:13:00,139.808,139.808,139.802,139.802,82700002.0
2005-03-17 01:14:00,139.806,139.807,139.792,139.792,43199999.0
2005-03-17 01:15:00,139.813,139.813,139.798,139.798,64900000.0
2005-03-17 01:16:00,139.805,139.805,139.795,139.805,107599999.0
2005-03-17 01:17:00,139.798,139.805,139.793,139.793,109899998.0
2005-03-17 01:18:00,139.802,139.802,139.792,139.792,120100000.0
2005-03-17 01:19:00,139.796,139.804,139.79,139.79,101200001.0
2005-03-17 01:20:00,139.782,139.791,139.78,139.787,60599999.0
2005-03-17 01:21:00,139.776,139.786,139.776,139.782,111900004.0
2005-03-17 01:22:00,139.786,139.798,139.78,139.788,76900000.0
2005-03-17 01:23:00,139.789,139.799,139.785,139.791,114500001.0
2005-03-17 01:24:00,139.78,139.787,139.771,139.771,53200002.0
2005-03-17 01:25:00,139.782,139.791,139.782,139.787,48700000.0
2005-03-17 01:26:00,139.774,139.789,139.772,139.789,164899999.0
2005-03-17 01:27:00,139.792,139.792,139.78,139.78,78600001.0
2005-03-17 01:28:00,139.778,139.78,139.773,139.777,67200001.0
2005-03-17 01:29:00,139.777,139.785,139.775,139.778,69899999.0
2005-03-17 01:30:00,139.775,139.777,139.707,139.75,170299997.0
2005-03-17 01:31:00,139.748,139.748,139.726,139.745,189099996.0
2005-03-17 01:32:00,139.735,139.795,139.717,139.795,121200003.0
2005-03-17 01:33:00,139.772,139.808,139.738,139.802,129499999.0
2005-03-17 01:34:00,139.765,139.81,139.732,139.8,124700000.0
2005-03-17 01:35:00,139.793,139.835,139.745,139.835,92900002.0
2005-03-17 01:36:00,139.808,139.811,139.726,139.811,103599999.0
2005-03-17 01:37:00,139.83,139.839,139.819,139.819,78399999.0
2005-03-17 01:38:00,139.825,139.838,139.825,139.838,35900000.0
2005-03-17 01:39:00,139.851,139.851,139.831,139.832,119699997.0
2005-03-17 01:40:00,139.803,139.803,139.728,139.793,107300000.0
2005-03-17 01:41:00,139.794,139.794,139.706,139.706,75799999.0
2005-03-17 01:42:00,139.792,139.793,139.718,139.781,156499997.0
2005-03-17 01:43:00,139.782,139.782,139.773,139.78,64699999.0
2005-03-17 01:44:00,139.765,139.778,139.72,139.778,83900000.0
2005-03-17 01:45:00,139.773,139.773,139.717,139.717,39700001.0
2005-03-17 01:46:00,139.708,139.742,139.708,139.741,28300000.0
2005-03-17 01:47:00,139.733,139.733,139.7,139.7,52000000.0
2005-03-17 01:48:00,139.725,139.729,139.72,139.723,69699999.0
2005-03-17 01:49:00,139.722,139.73,139.715,139.715,79499998.0
2005-03-17 01:50:00,139.695,139.709,139.695,139.709,101200001.0
2005-03-17 01:51:00,139.712,139.712,139.686,139.692,79600000.0
2005-03-17 01:52:00,139.698,139.698,139.686,139.688,78400001.0
2005-03-17 01:53:00,139.696,139.698,139.685,139.693,91300001.0
2005-03-17 01:54:00,139.699,139.703,139.683,139.683,92900000.0
2005-03-17 01:55:00,139.698,139.712,139.688,139.712,51199999.0
2005-03-17 01:56:00,139.711,139.716,139.7,139.708,114699998.0
2005-03-17 01:57:00,139.713,139.722,139.705,139.719,111500000.0
2005-03-17 01:58:00,139.735,139.735,139.735,139.735,17600000.0
2005-03-17 01:59:00,139.723,139.723,139.708,139.719,51600000.0
2005-03-17 02:00:00,139.718,139.718,139.701,139.715,52100000.0
2005-03-17 02:01:00,139.729,139.73,139.713,139.721,139800000.0
2005-03-17 02:02:00,139.733,139.754,139.72,139.739,89200000.0
2005-03-17 02:03:00,139.749,139.759,139.712,139.712,97600000.0
2005-03-17 02:04:00,139.77,139.781,139.762,139.762,45100000.0
2005-03-17 02:05:00,139.766,139.778,139.759,139.777,55500000.0
2005-03-17 02:06:00,139.795,139.811,139.788,139.792,100400000.0
2005-03-17 02:07:00,139.795,139.802,139.783,139.793,57300000.0
2005-03-17 02:08:00,139.792,139.817,139.792,139.816,71799999.0
2005-03-17 02:09:00,139.823,139.823,139.798,139.81,146000000.0
2005-03-17 02:10:00,139.813,139.815,139.8,139.815,104599998.0
2005-03-17 02:11:00,139.813,139.821,139.8,139.821,108200001.0
2005-03-17 02:12:00,139.818,139.818,139.81,139.81,96699999.0
2005-03-17 02:13:00,139.816,139.816,139.802,139.814,66399999.0
2005-03-17 02:14:00,139.813,139.816,139.808,139.81,162599997.0
2005-03-17 02:15:00,139.82,139.82,139.81,139.81,75300000.0
2005-03-17 02:16:00,139.818,139.82,139.815,139.82,128200000.0
2005-03-17 02:17:00,139.822,139.822,139.81,139.812,48999999.0
2005-03-17 02:18:00,139.812,139.822,139.811,139.822,97800003.0
2005-03-17 02:19:00,139.822,139.829,139.819,139.821,99099998.0
2005-03-17 02:20:00,139.836,139.836,139.821,139.821,84599999.0
2005-03-17 02:21:00,139.827,139.839,139.827,139.828,83299999.0
2005-03-17 02:22:00,139.835,139.85,139.827,139.842,112100001.0
2005-03-17 02:23:00,139.844,139.859,139.844,139.846,90199997.0
2005-03-17 02:24:00,139.849,139.85,139.843,139.848,51200000.0
2005-03-17 02:25:00,139.828,139.828,139.819,139.826,93500002.0
2005-03-17 02:26:00,139.837,139.837,139.824,139.824,52600001.0
2005-03-17 02:27:00,139.818,139.825,139.814,139.825,64800000.0
2005-03-17 02:28:00,139.824,139.836,139.817,139.817,52300000.0
2005-03-17 02:29:00,139.832,139.841,139.814,139.814,157399998.0
2005-03-17 02:30:00,139.838,139.838,139.822,139.838,110699998.0
2005-03-17 02:31:00,139.847,139.86,139.828,139.842,60799999.0
2005-03-17 02:32:00,139.853,139.868,139.853,139.86,168800002.0
2005-03-17 02:33:00,139.868,139.882,139.868,139.882,115399999.0
2005-03-17 02:34:00,139.86,139.86,139.818,139.834,65799998.0
2005-03-17 02:35:00,139.844,139.844,139.824,139.827,73000000.0
2005-03-17 02:36:00,139.82,139.834,139.814,139.829,68800001.0
2005-03-17 02:37:00,139.828,139.842,139.827,139.84,100400000.0
2005-03-17 02:38:00,139.848,139.851,139.838,139.847,29300000.0
2005-03-17 02:39:00,139.845,139.866,139.839,139.863,85100000.0
2005-03-17 02:40:00,139.873,139.875,139.849,139.875,128800001.0
2005-03-17 02:41:00,139.874,139.876,139.859,139.872,106200000.0
2005-03-17 02:42:00,139.87,139.887,139.87,139.883,113699996.0
2005-03-17 02:43:00,139.885,139.912,139.885,139.911,156500001.0
2005-03-17 02:44:00,139.915,139.915,139.897,139.897,59099998.0
2005-03-17 02:45:00,139.9,139.916,139.896,139.896,109500000.0
2005-03-17 02:46:00,139.899,139.899,139.887,139.897,73300000.0
2005-03-17 02:47:00,139.902,139.902,139.872,139.891,37500000.0
2005-03-17 02:48:00,139.903,139.905,139.893,139.901,62800000.0
2005-03-17 02:49:00,139.9,139.9,139.895,139.897,24600000.0
2005-03-17 02:50:00,139.903,139.903,139.892,139.899,87100000.0
2005-03-17 02:51:00,139.897,139.91,139.897,139.899,177900001.0
2005-03-17 02:52:00,139.902,139.916,139.902,139.916,67800000.0
2005-03-17 02:53:00,139.912,139.914,139.905,139.905,86000003.0
2005-03-17 02:54:00,139.903,139.903,139.865,139.865,70600001.0
2005-03-17 02:55:00,139.851,139.851,139.821,139.845,77599999.0
2005-03-17 02:56:00,139.861,139.865,139.848,139.848,135600000.0
2005-03-17 02:57:00,139.848,139.848,139.842,139.842,9600000.0
2005-03-17 02:58:00,139.833,139.84,139.819,139.831,106999998.0
2005-03-17 02:59:00,139.833,139.833,139.813,139.813,180400003.0
2005-03-17 03:00:00,139.818,139.818,139.802,139.802,76399999.0
2005-03-17 03:01:00,139.798,139.798,139.782,139.794,111299997.0
2005-03-17 03:02:00,139.778,139.778,139.772,139.773,101200001.0
2005-03-17 03:03:00,139.78,139.792,139.777,139.792,62400000.0
2005-03-17 03:04:00,139.79,139.833,139.788,139.833,140600000.0
2005-03-17 03:05:00,139.853,139.859,139.839,139.85,118600004.0
2005-03-17 03:06:00,139.841,139.841,139.792,139.825,33400000.0
2005-03-17 03:07:00,139.845,139.845,139.823,139.837,59800001.0
2005-03-17 03:08:00,139.839,139.846,139.839,139.846,8800000.0
2005-03-17 03:09:00,139.837,139.837,139.793,139.823,68500000.0
2005-03-17 03:10:00,139.826,139.833,139.82,139.824,123199999.0
2005-03-17 03:11:00,139.833,139.84,139.823,139.832,73300001.0
2005-03-17 03:12:00,139.83,139.839,139.811,139.811,153200001.0
2005-03-17 03:13:00,139.815,139.819,139.784,139.795,49400000.0
2005-03-17 03:14:00,139.796,139.805,139.791,139.796,92400002.0
2005-03-17 03:15:00,139.802,139.802,139.798,139.798,20600000.0
2005-03-17 03:16:00,139.795,139.8,139.788,139.79,109100000.0
2005-03-17 03:17:00,139.802,139.817,139.802,139.813,37600000.0
2005-03-17 03:18:00,139.812,139.828,139.812,139.827,53900000.0
2005-03-17 03:19:00,139.826,139.839,139.821,139.835,100000000.0
2005-03-17 03:20:00,139.855,139.855,139.838,139.842,50499999.0
2005-03-17 03:21:00,139.857,139.862,139.842,139.842,178299997.0
2005-03-17 03:22:00,139.839,139.845,139.802,139.802,127199999.0
2005-03-17 03:23:00,139.83,139.861,139.815,139.855,144500000.0
2005-03-17 03:24:00,139.867,139.879,139.867,139.872,103900001.0
2005-03-17 03:25:00,139.858,139.865,139.822,139.864,97899999.0
2005-03-17 03:26:00,139.853,139.871,139.828,139.853,60200000.0
2005-03-17 03:27:00,139.863,139.868,139.798,139.812,71600001.0
2005-03-17 03:28:00,139.815,139.825,139.815,139.825,10400000.0
2005-03-17 03:29:00,139.842,139.844,139.829,139.83,95400000.0
2005-03-17 03:30:00,139.835,139.842,139.823,139.83,83499999.0
2005-03-17 03:31:00,139.827,139.84,139.827,139.832,89499999.0
2005-03-17 03:32:00,139.828,139.828,139.821,139.822,121400001.0
2005-03-17 03:33:00,139.827,139.831,139.817,139.827,105800002.0
2005-03-17 03:34:00,139.829,139.839,139.829,139.832,63199999.0
2005-03-17 03:35:00,139.842,139.847,139.826,139.826,86800000.0
2005-03-17 03:36:00,139.829,139.842,139.824,139.824,64100001.0
2005-03-17 03:37:00,139.851,139.851,139.844,139.844,20799999.0
2005-03-17 03:38:00,139.848,139.848,139.825,139.83,73499999.0
2005-03-17 03:39:00,139.84,139.84,139.822,139.822,87800002.0
2005-03-17 03:40:00,139.833,139.85,139.833,139.833,67200000.0
2005-03-17 03:41:00,139.83,139.83,139.828,139.83,59600000.0
2005-03-17 03:42:00,139.839,139.848,139.81,139.834,167200001.0
2005-03-17 03:43:00,139.836,139.836,139.829,139.829,82000000.0
2005-03-17 03:44:00,139.827,139.831,139.811,139.815,39400000.0
2005-03-17 03:45:00,139.823,139.832,139.81,139.828,149800002.0
2005-03-17 03:46:00,139.828,139.829,139.814,139.827,115999999.0
2005-03-17 03:47:00,139.826,139.837,139.82,139.822,41900001.0
2005-03-17 03:48:00,139.821,139.835,139.821,139.83,48100001.0
2005-03-17 03:49:00,139.84,139.84,139.825,139.825,130900000.0
2005-03-17 03:50:00,139.836,139.836,139.829,139.829,29600000.0
2005-03-17 03:51:00,139.858,139.858,139.844,139.844,38400000.0
2005-03-17 03:52:00,139.838,139.857,139.837,139.857,51800000.0
2005-03-17 03:53:00,139.85,139.85,139.83,139.83,40700001.0
2005-03-17 03:54:00,139.83,139.864,139.83,139.86,89600001.0
2005-03-17 03:55:00,139.862,139.878,139.855,139.855,123100001.0
2005-03-17 03:56:00,139.849,139.859,139.84,139.848,144900000.0
2005-03-17 03:57:00,139.865,139.879,139.865,139.869,47100000.0
2005-03-17 03:58:00,139.862,139.878,139.86,139.872,85999999.0
2005-03-17 03:59:00,139.873,139.889,139.873,139.877,56599998.0
2005-03-17 04:00:00,139.872,139.878,139.863,139.87,64100000.0
2005-03-17 04:01:00,139.88,139.885,139.875,139.88,75900000.0
2005-03-17 04:02:00,139.883,139.885,139.873,139.873,68900000.0
2005-03-17 04:03:00,139.887,139.887,139.871,139.871,59400002.0
2005-03-17 04:04:00,139.872,139.872,139.849,139.849,60700000.0
2005-03-17 04:05:00,139.867,139.884,139.854,139.854,75099999.0
2005-03-17 04:06:00,139.865,139.883,139.865,139.876,79400001.0
2005-03-17 04:07:00,139.88,139.882,139.849,139.849,121299997.0
2005-03-17 04:08:00,139.853,139.853,139.837,139.84,84200000.0
2005-03-17 04:09:00,139.85,139.865,139.845,139.851,102099999.0
2005-03-17 04:10:00,139.861,139.862,139.846,139.862,131300000.0
2005-03-17 04:11:00,139.862,139.863,139.846,139.846,50700000.0
2005-03-17 04:12:00,139.86,139.876,139.857,139.86,184600001.0
2005-03-17 04:13:00,139.867,139.867,139.853,139.853,47200001.0
2005-03-17 04:14:00,139.857,139.857,139.849,139.85,29600000.0
2005-03-17 04:15:00,139.856,139.861,139.85,139.858,77199999.0
2005-03-17 04:16:00,139.85,139.898,139.85,139.884,98599999.0
2005-03-17 04:17:00,139.893,139.893,139.878,139.88,59400000.0
2005-03-17 04:18:00,139.876,139.894,139.876,139.89,81900000.0
2005-03-17 04:19:00,139.894,139.902,139.891,139.891,106699997.0
2005-03-17 04:20:00,139.899,139.899,139.886,139.886,89599998.0
2005-03-17 04:21:00,139.892,139.901,139.891,139.893,191499997.0
2005-03-17 04:22:00,139.887,139.895,139.88,139.89,167000000.0
2005-03-17 04:23:00,139.885,139.895,139.885,139.895,16000000.0
2005-03-17 04:24:00,139.894,139.896,139.894,139.896,21800000.0
2005-03-17 04:25:00,139.895,139.895,139.89,139.89,68700000.0
2005-03-17 04:26:00,139.902,139.904,139.859,139.889,68800000.0
2005-03-17 04:27:00,139.909,139.926,139.909,139.915,83100000.0
2005-03-17 04:28:00,139.917,139.937,139.917,139.923,114299999.0
2005-03-17 04:29:00,139.934,139.935,139.919,139.919,147699998.0
2005-03-17 04:30:00,139.937,139.953,139.937,139.948,41800000.0
2005-03-17 04:31:00,139.975,139.995,139.959,139.983,168000001.0
2005-03-17 04:32:00,140.01,140.01,139.981,139.994,101200000.0
2005-03-17 04:33:00,139.991,139.991,139.961,139.961,88000000.0
2005-03-17 04:34:00,139.971,139.98,139.969,139.969,107000002.0
2005-03-17 04:35:00,139.976,139.976,139.974,139.974,14400000.0
2005-03-17 04:36:00,139.975,139.975,139.965,139.965,23200000.0
2005-03-17 04:37:00,139.968,139.968,139.961,139.961,29600000.0
2005-03-17 04:38:00,139.972,139.972,139.957,139.957,80599998.0
2005-03-17 04:39:00,139.963,139.964,139.949,139.958,97000003.0
2005-03-17 04:40:00,139.96,139.96,139.937,139.938,83400001.0
2005-03-17 04:41:00,139.938,139.948,139.935,139.944,58500000.0
2005-03-17 04:42:00,139.933,139.936,139.933,139.936,10700000.0
2005-03-17 04:43:00,139.93,139.935,139.922,139.933,85800000.0
2005-03-17 04:44:00,139.941,139.949,139.938,139.949,71400000.0
2005-03-17 04:45:00,139.948,139.962,139.946,139.955,76200002.0
2005-03-17 04:46:00,139.957,139.964,139.942,139.963,150799997.0
2005-03-17 04:47:00,139.968,139.968,139.959,139.968,62300000.0
2005-03-17 04:48:00,139.96,139.965,139.949,139.965,105300000.0
2005-03-17 04:49:00,139.962,139.969,139.954,139.954,168000002.0
2005-03-17 04:50:00,139.948,139.96,139.948,139.952,128299997.0
2005-03-17 04:51:00,139.949,139.965,139.949,139.961,83699999.0
2005-03-17 04:52:00,139.962,139.962,139.954,139.954,66200000.0
2005-03-17 04:53:00,139.956,139.964,139.951,139.956,184699998.0
2005-03-17 04:54:00,139.959,139.964,139.95,139.963,91200000.0
2005-03-17 04:55:00,139.967,139.97,139.967,139.967,58400000.0
2005-03-17 04:56:00,139.966,139.966,139.953,139.955,145600000.0
2005-03-17 04:57:00,139.973,139.995,139.973,139.995,167699997.0
2005-03-17 04:58:00,139.993,139.999,139.95,139.95,215000000.0
2005-03-17 04:59:00,139.948,139.959,139.944,139.944,45600000.0
2005-03-17 05:00:00,139.951,139.961,139.934,139.934,99399999.0
2005-03-17 05:01:00,139.93,139.933,139.918,139.929,63299999.0
2005-03-17 05:02:00,139.929,139.936,139.928,139.934,67300000.0
2005-03-17 05:03:00,139.952,139.958,139.946,139.958,110800001.0
2005-03-17 05:04:00,139.965,139.985,139.958,139.985,163399998.0
2005-03-17 05:05:00,139.983,139.989,139.96,139.989,154100002.0
2005-03-17 05:06:00,139.992,140.007,139.987,140.001,103999999.0
2005-03-17 05:07:00,139.98,139.98,139.949,139.949,82899999.0
2005-03-17 05:08:00,139.975,139.98,139.943,139.95,106399999.0
2005-03-17 05:09:00,139.976,139.976,139.96,139.96,159599998.0
2005-03-17 05:10:00,139.973,139.975,139.961,139.961,58400001.0
2005-03-17 05:11:00,139.968,139.968,139.939,139.96,72600002.0
2005-03-17 05:12:00,139.966,139.966,139.959,139.96,37400000.0
2005-03-17 05:13:00,139.957,139.957,139.932,139.932,24800000.0
2005-03-17 05:14:00,139.96,139.967,139.945,139.96,125400003.0
2005-03-17 05:15:00,139.971,139.971,139.964,139.964,39500000.0
2005-03-17 05:16:00,139.96,139.965,139.955,139.965,80699999.0
2005-03-17 05:17:00,139.957,139.969,139.941,139.941,43100000.0
2005-03-17 05:18:00,139.967,139.967,139.949,139.956,122400000.0
2005-03-17 05:19:00,139.961,139.967,139.959,139.962,52700000.0
2005-03-17 05:20:00,139.963,139.963,139.949,139.951,51200000.0
2005-03-17 05:21:00,139.955,139.955,139.939,139.952,127699998.0
2005-03-17 05:22:00,139.96,139.964,139.953,139.954,106799999.0
2005-03-17 05:23:00,139.941,139.957,139.941,139.955,118200000.0
2005-03-17 05:24:00,139.952,139.952,139.937,139.937,51899999.0
2005-03-17 05:25:00,139.947,139.947,139.934,139.934,82999999.0
2005-03-17 05:26:00,139.942,139.946,139.93,139.93,90799998.0
2005-03-17 05:27:00,139.94,139.946,139.938,139.938,32200000.0
2005-03-17 05:28:00,139.932,139.933,139.932,139.933,9600000.0
2005-03-17 05:29:00,139.94,139.94,139.92,139.935,106999997.0
2005-03-17 05:30:00,139.93,139.94,139.923,139.936,138099999.0
2005-03-17 05:31:00,139.936,139.936,139.931,139.931,54400001.0
2005-03-17 05:32:00,139.932,139.941,139.922,139.922,113200001.0
2005-03-17 05:33:00,139.932,139.936,139.927,139.936,134500001.0
2005-03-17 05:34:00,139.928,139.937,139.92,139.928,99200000.0
2005-03-17 05:35:00,139.94,139.947,139.927,139.938,92600000.0
2005-03-17 05:36:00,139.931,139.939,139.931,139.939,21499999.0
2005-03-17 05:37:00,139.904,139.929,139.904,139.927,53200000.0
2005-03-17 05:38:00,139.933,139.938,139.928,139.928,23100000.0
2005-03-17 05:39:00,139.936,139.936,139.934,139.934,28800000.0
2005-03-17 05:40:00,139.94,139.944,139.931,139.937,64900000.0
2005-03-17 05:41:00,139.934,139.944,139.934,139.937,62200000.0
2005-03-17 05:42:00,139.944,139.944,139.928,139.937,82999999.0
2005-03-17 05:43:00,139.942,139.942,139.926,139.926,84299998.0
2005-03-17 05:44:00,139.925,139.935,139.925,139.93,115800000.0
2005-03-17 05:45:00,139.932,139.942,139.929,139.94,77800000.0
2005-03-17 05:46:00,139.932,139.935,139.932,139.932,28800000.0
2005-03-17 05:47:00,139.934,139.939,139.932,139.932,43200000.0
2005-03-17 05:48:00,139.951,139.951,139.944,139.944,20000000.0
2005-03-17 05:49:00,139.943,139.943,139.924,139.934,159799999.0
2005-03-17 05:50:00,139.936,139.936,139.925,139.928,90000002.0
2005-03-17 05:51:00,139.931,139.936,139.927,139.929,58599999.0
2005-03-17 05:52:00,139.915,139.928,139.915,139.918,57600001.0
2005-03-17 05:53:00,139.92,139.925,139.915,139.918,101400001.0
2005-03-17 05:54:00,139.926,139.938,139.926,139.926,118200002.0
2005-03-17 05:55:00,139.932,139.94,139.924,139.925,103099999.0
2005-03-17 05:56:00,139.931,139.933,139.925,139.925,45200000.0
2005-03-17 05:57:00,139.93,139.93,139.93,139.93,8800000.0
2005-03-17 05:58:00,139.93,139.935,139.92,139.93,61500000.0
2005-03-17 05:59:00,139.931,139.942,139.928,139.932,89999999.0
2005-03-17 06:00:00,139.922,139.929,139.916,139.923,47300000.0
2005-03-17 06:01:00,139.917,139.917,139.917,139.917,4000000.0
2005-03-17 06:02:00,139.92,139.92,139.898,139.909,58200000.0
2005-03-17 06:03:00,139.92,139.923,139.915,139.915,91900002.0
2005-03-17 06:04:00,139.926,139.938,139.92,139.92,106400000.0
2005-03-17 06:05:00,139.942,139.942,139.919,139.928,56699998.0
2005-03-17 06:06:00,139.921,139.928,139.913,139.92,79499999.0
2005-03-17 06:07:00,139.914,139.935,139.914,139.923,170700001.0
2005-03-17 06:08:00,139.928,139.928,139.91,139.92,102200003.0
2005-03-17 06:09:00,139.916,139.919,139.908,139.912,103899999.0
2005-03-17 06:10:00,139.919,139.924,139.914,139.918,118100000.0
2005-03-17 06:11:00,139.913,139.913,139.876,139.895,51900000.0
2005-03-17 06:12:00,139.903,139.903,139.894,139.894,58000000.0
2005-03-17 06:13:00,139.887,139.892,139.881,139.883,97000002.0
2005-03-17 06:14:00,139.897,139.899,139.881,139.89,197399995.0
2005-03-17 06:15:00,139.901,139.905,139.898,139.898,57699999.0
2005-03-17 06:16:00,139.896,139.896,139.882,139.89,180900003.0
2005-03-17 06:17:00,139.903,139.908,139.898,139.9,90000000.0
2005-03-17 06:18:00,139.891,139.904,139.891,139.895,42700000.0
2005-03-17 06:19:00,139.91,139.939,139.902,139.921,156699998.0
2005-03-17 06:20:00,139.918,139.942,139.905,139.927,107800001.0
2005-03-17 06:21:00,139.902,139.93,139.902,139.922,81099998.0
2005-03-17 06:22:00,139.915,139.925,139.915,139.92,93100001.0
2005-03-17 06:23:00,139.932,139.932,139.914,139.92,59400000.0
2005-03-17 06:24:00,139.926,139.926,139.884,139.884,114000000.0
2005-03-17 06:25:00,139.925,139.925,139.904,139.916,111200002.0
2005-03-17 06:26:00,139.924,139.932,139.92,139.93,137399998.0
2005-03-17 06:27:00,139.933,139.939,139.901,139.921,66400000.0
2005-03-17 06:28:00,139.92,139.934,139.902,139.922,62900000.0
2005-03-17 06:29:00,139.942,139.942,139.903,139.919,107199999.0
2005-03-17 06:30:00,139.935,139.938,139.896,139.896,97300001.0
2005-03-17 06:31:00,139.916,139.916,139.897,139.897,77899999.0
2005-03-17 06:32:00,139.886,139.888,139.87,139.871,87199999.0
2005-03-17 06:33:00,139.872,139.876,139.864,139.864,77000001.0
2005-03-17 06:34:00,139.858,139.867,139.851,139.856,72000001.0
2005-03-17 06:35:00,139.852,139.852,139.837,139.837,50399998.0
2005-03-17 06:36:00,139.847,139.847,139.8,139.816,215399998.0
2005-03-17 06:37:00,139.84,139.84,139.822,139.822,15900000.0
2005-03-17 06:38:00,139.825,139.825,139.81,139.81,53800000.0
2005-03-17 06:39:00,139.821,139.828,139.814,139.823,135000001.0
2005-03-17 06:40:00,139.812,139.852,139.812,139.828,92100001.0
2005-03-17 06:41:00,139.83,139.844,139.823,139.824,99100001.0
2005-03-17 06:42:00,139.827,139.829,139.82,139.821,44800000.0
2005-03-17 06:43:00,139.841,139.846,139.822,139.822,61099999.0
2005-03-17 06:44:00,139.836,139.849,139.83,139.83,91899998.0
2005-03-17 06:45:00,139.851,139.859,139.847,139.855,55400000.0
2005-03-17 06:46:00,139.852,139.852,139.836,139.836,108899998.0
2005-03-17 06:47:00,139.839,139.839,139.831,139.831,13600000.0
2005-03-17 06:48:00,139.84,139.849,139.825,139.825,69600000.0
2005-03-17 06:49:00,139.822,139.822,139.813,139.813,41600000.0
2005-03-17 06:50:00,139.805,139.815,139.792,139.808,133800000.0
2005-03-17 06:51:00,139.81,139.815,139.803,139.81,139699999.0
2005-03-17 06:52:00,139.811,139.828,139.811,139.812,108499997.0
2005-03-17 06:53:00,139.817,139.828,139.811,139.811,122699998.0
2005-03-17 06:54:00,139.802,139.81,139.796,139.808,191100003.0
2005-03-17 06:55:00,139.804,139.808,139.798,139.798,146500001.0
2005-03-17 06:56:00,139.811,139.811,139.793,139.793,88300000.0
2005-03-17 06:57:00,139.798,139.798,139.787,139.792,49200000.0
2005-03-17 06:58:00,139.797,139.798,139.783,139.787,127000000.0
2005-03-17 06:59:00,139.767,139.771,139.745,139.764,68500000.0
2005-03-17 07:00:00,139.77,139.78,139.765,139.772,106200000.0
2005-03-17 07:01:00,139.776,139.786,139.774,139.774,57600000.0
2005-03-17 07:02:00,139.776,139.784,139.776,139.776,29000000.0
2005-03-17 07:03:00,139.783,139.79,139.783,139.783,116799998.0
2005-03-17 07:04:00,139.792,139.793,139.761,139.772,74400001.0
2005-03-17 07:05:00,139.772,139.792,139.772,139.782,71599999.0
2005-03-17 07:06:00,139.776,139.795,139.776,139.794,138699999.0
2005-03-17 07:07:00,139.767,139.774,139.736,139.748,91500000.0
2005-03-17 07:08:00,139.757,139.771,139.728,139.737,86300000.0
2005-03-17 07:09:00,139.751,139.757,139.743,139.743,63099999.0
2005-03-17 07:10:00,139.735,139.744,139.713,139.719,113700002.0
2005-03-17 07:11:00,139.718,139.722,139.712,139.713,151400001.0
2005-03-17 07:12:00,139.713,139.713,139.699,139.71,56000000.0
2005-03-17 07:13:00,139.705,139.705,139.684,139.684,45200001.0
2005-03-17 07:14:00,139.673,139.674,139.662,139.662,98599998.0
2005-03-17 07:15:00,139.655,139.67,139.646,139.646,111400000.0
2005-03-17 07:16:00,139.657,139.663,139.653,139.655,120600001.0
2005-03-17 07:17:00,139.661,139.679,139.649,139.671,118000001.0
2005-03-17 07:18:00,139.675,139.675,139.657,139.672,49600000.0
2005-03-17 07:19:00,139.68,139.69,139.68,139.686,126300001.0
2005-03-17 07:20:00,139.689,139.717,139.689,139.71,125299999.0
2005-03-17 07:21:00,139.713,139.72,139.683,139.683,59400000.0
2005-03-17 07:22:00,139.692,139.692,139.667,139.667,110200001.0
2005-03-17 07:23:00,139.684,139.702,139.684,139.689,52000000.0
2005-03-17 07:24:00,139.687,139.707,139.687,139.707,144200001.0
2005-03-17 07:25:00,139.715,139.72,139.7,139.707,85100000.0
2005-03-17 07:26:00,139.71,139.724,139.684,139.714,127899998.0
2005-03-17 07:27:00,139.722,139.725,139.705,139.718,60600000.0
2005-03-17 07:28:00,139.738,139.75,139.737,139.75,166499999.0
2005-03-17 07:29:00,139.733,139.772,139.706,139.772,58900000.0
2005-03-17 07:30:00,139.713,139.8,139.713,139.796,118200002.0
2005-03-17 07:31:00,139.803,139.806,139.706,139.776,86100002.0
2005-03-17 07:32:00,139.755,139.779,139.722,139.777,46599999.0
2005-03-17 07:33:00,139.765,139.766,139.741,139.743,133399998.0
2005-03-17 07:34:00,139.746,139.746,139.729,139.743,140499999.0
2005-03-17 07:35:00,139.737,139.737,139.718,139.726,57300000.0
2005-03-17 07:36:00,139.735,139.735,139.711,139.714,68299999.0
2005-03-17 07:37:00,139.723,139.733,139.719,139.719,111500001.0
2005-03-17 07:38:00,139.721,139.733,139.709,139.709,48500000.0
2005-03-17 07:39:00,139.712,139.732,139.707,139.713,124799998.0
2005-03-17 07:40:00,139.72,139.72,139.705,139.719,58800000.0
2005-03-17 07:41:00,139.712,139.721,139.712,139.713,169799999.0
2005-03-17 07:42:00,139.734,139.734,139.72,139.729,55200000.0
2005-03-17 07:43:00,139.724,139.728,139.716,139.716,90800000.0
2005-03-17 07:44:00,139.725,139.732,139.715,139.715,66299998.0
2005-03-17 07:45:00,139.715,139.726,139.714,139.715,90899998.0
2005-03-17 07:46:00,139.709,139.718,139.703,139.703,93799999.0
2005-03-17 07:47:00,139.702,139.703,139.647,139.658,106200001.0
2005-03-17 07:48:00,139.662,139.662,139.647,139.647,87599998.0
2005-03-17 07:49:00,139.652,139.661,139.651,139.651,88700000.0
2005-03-17 07:50:00,139.664,139.664,139.649,139.657,95900001.0
2005-03-17 07:51:00,139.643,139.643,139.605,139.607,69599999.0
2005-03-17 07:52:00,139.607,139.615,139.581,139.581,64300001.0
2005-03-17 07:53:00,139.595,139.617,139.592,139.611,136600002.0
2005-03-17 07:54:00,139.625,139.63,139.617,139.617,81200002.0
2005-03-17 07:55:00,139.627,139.637,139.627,139.637,87300000.0
2005-03-17 07:56:00,139.637,139.639,139.622,139.622,56999999.0
2005-03-17 07:57:00,139.636,139.644,139.635,139.636,27200000.0
2005-03-17 07:58:00,139.653,139.658,139.652,139.652,87400000.0
2005-03-17 07:59:00,139.638,139.651,139.634,139.641,117999998.0
2005-03-17 08:00:00,139.637,139.646,139.637,139.643,68000001.0
2005-03-17 08:01:00,139.648,139.648,139.642,139.642,95100000.0
2005-03-17 08:02:00,139.645,139.645,139.624,139.624,89600001.0
2005-03-17 08:03:00,139.629,139.634,139.629,139.633,19200000.0
2005-03-17 08:04:00,139.648,139.658,139.646,139.65,151799997.0
2005-03-17 08:05:00,139.66,139.669,139.653,139.665,134200002.0
2005-03-17 08:06:00,139.687,139.687,139.661,139.681,46900000.0
2005-03-17 08:07:00,139.683,139.683,139.67,139.672,38400000.0
2005-03-17 08:08:00,139.688,139.688,139.666,139.67,120699999.0
2005-03-17 08:09:00,139.665,139.674,139.655,139.661,154900001.0
2005-03-17 08:10:00,139.68,139.696,139.669,139.669,59800000.0
2005-03-17 08:11:00,139.678,139.678,139.659,139.674,126100003.0
2005-03-17 08:12:00,139.67,139.673,139.633,139.633,109000001.0
2005-03-17 08:13:00,139.663,139.679,139.663,139.663,83400001.0
2005-03-17 08:14:00,139.658,139.681,139.649,139.681,117700003.0
2005-03-17 08:15:00,139.68,139.68,139.638,139.653,63599999.0
2005-03-17 08:16:00,139.657,139.671,139.655,139.671,60800000.0
2005-03-17 08:17:00,139.668,139.677,139.664,139.667,146400000.0
2005-03-17 08:18:00,139.671,139.691,139.668,139.675,53400000.0
2005-03-17 08:19:00,139.677,139.679,139.663,139.664,103000001.0
2005-03-17 08:20:00,139.662,139.662,139.651,139.651,32000000.0
2005-03-17 08:21:00,139.645,139.653,139.633,139.648,108499998.0
2005-03-17 08:22:00,139.653,139.659,139.653,139.657,64100000.0
2005-03-17 08:23:00,139.65,139.661,139.65,139.653,108399999.0
2005-03-17 08:24:00,139.652,139.655,139.642,139.655,188800001.0
2005-03-17 08:25:00,139.658,139.658,139.651,139.651,131500000.0
2005-03-17 08:26:00,139.672,139.676,139.66,139.664,158800001.0
2005-03-17 08:27:00,139.681,139.697,139.652,139.652,81600000.0
2005-03-17 08:28:00,139.696,139.716,139.691,139.692,122400001.0
2005-03-17 08:29:00,139.688,139.731,139.678,139.731,75100000.0
2005-03-17 08:30:00,139.71,139.729,139.687,139.725,100100001.0
2005-03-17 08:31:00,139.73,139.73,139.707,139.73,85800000.0
2005-03-17 08:32:00,139.736,139.736,139.734,139.734,42700000.0
2005-03-17 08:33:00,139.737,139.772,139.737,139.767,52000000.0
2005-03-17 08:34:00,139.765,139.777,139.764,139.767,130299998.0
2005-03-17 08:35:00,139.762,139.784,139.762,139.78,131800003.0
2005-03-17 08:36:00,139.782,139.783,139.758,139.769,66200000.0
2005-03-17 08:37:00,139.783,139.783,139.762,139.763,104700000.0
2005-03-17 08:38:00,139.759,139.765,139.757,139.762,36200000.0
2005-03-17 08:39:00,139.772,139.776,139.758,139.767,78100002.0
2005-03-17 08:40:00,139.78,139.79,139.769,139.787,129000001.0
2005-03-17 08:41:00,139.789,139.801,139.778,139.788,203200002.0
2005-03-17 08:42:00,139.791,139.806,139.791,139.806,134000000.0
2005-03-17 08:43:00,139.804,139.813,139.802,139.802,83700000.0
2005-03-17 08:44:00,139.812,139.816,139.809,139.816,106399998.0
2005-03-17 08:45:00,139.818,139.818,139.757,139.786,102700000.0
2005-03-17 08:46:00,139.778,139.788,139.755,139.765,134099998.0
2005-03-17 08:47:00,139.766,139.779,139.766,139.779,8800000.0
2005-03-17 08:48:00,139.769,139.795,139.769,139.787,125799998.0
2005-03-17 08:49:00,139.788,139.808,139.753,139.781,117200000.0
2005-03-17 08:50:00,139.785,139.803,139.755,139.797,98700000.0
2005-03-17 08:51:00,139.714,139.791,139.685,139.788,61600000.0
2005-03-17 08:52:00,139.787,139.787,139.699,139.766,79800000.0
2005-03-17 08:53:00,139.792,139.798,139.789,139.792,64200000.0
2005-03-17 08:54:00,139.778,139.778,139.743,139.772,34399999.0
2005-03-17 08:55:00,139.78,139.806,139.771,139.806,56400001.0
2005-03-17 08:56:00,139.794,139.794,139.767,139.77,55800000.0
2005-03-17 08:57:00,139.778,139.782,139.756,139.756,154699999.0
2005-03-17 08:58:00,139.748,139.78,139.738,139.768,82899998.0
2005-03-17 08:59:00,139.763,139.763,139.741,139.741,155500002.0
2005-03-17 09:00:00,139.753,139.753,139.741,139.748,119400000.0
2005-03-17 09:01:00,139.748,139.749,139.729,139.729,56799999.0
2005-03-17 09:02:00,139.732,139.739,139.726,139.731,47200000.0
2005-03-17 09:03:00,139.718,139.718,139.684,139.714,104300000.0
2005-03-17 09:04:00,139.726,139.729,139.709,139.726,83899999.0
2005-03-17 09:05:00,139.728,139.744,139.728,139.733,61300000.0
2005-03-17 09:06:00,139.738,139.743,139.735,139.735,40200000.0
2005-03-17 09:07:00,139.725,139.725,139.709,139.709,65500001.0
2005-03-17 09:08:00,139.722,139.73,139.712,139.718,123899999.0
2005-03-17 09:09:00,139.717,139.73,139.71,139.726,106700001.0
2005-03-17 09:10:00,139.71,139.719,139.707,139.719,71199998.0
2005-03-17 09:11:00,139.728,139.732,139.715,139.727,84799998.0
2005-03-17 09:12:00,139.727,139.727,139.72,139.722,134100001.0
2005-03-17 09:13:00,139.733,139.736,139.723,139.726,130799999.0
2005-03-17 09:14:00,139.737,139.74,139.716,139.721,185500002.0
2005-03-17 09:15:00,139.743,139.745,139.728,139.732,109200002.0
2005-03-17 09:16:00,139.717,139.717,139.679,139.679,62900000.0
2005-03-17 09:17:00,139.672,139.695,139.672,139.688,99100003.0
2005-03-17 09:18:00,139.701,139.708,139.681,139.693,171900000.0
2005-03-17 09:19:00,139.685,139.711,139.676,139.711,196099998.0
2005-03-17 09:20:00,139.68,139.74,139.677,139.737,69099999.0
2005-03-17 09:21:00,139.725,139.748,139.701,139.724,94700000.0
2005-03-17 09:22:00,139.71,139.727,139.698,139.727,139100000.0
2005-03-17 09:23:00,139.738,139.738,139.718,139.718,39500000.0
2005-03-17 09:24:00,139.72,139.737,139.72,139.736,113799999.0
2005-03-17 09:25:00,139.733,139.738,139.724,139.724,90300001.0
2005-03-17 09:26:00,139.728,139.73,139.723,139.723,88699998.0
2005-03-17 09:27:00,139.736,139.736,139.717,139.726,83999998.0
2005-03-17 09:28:00,139.717,139.719,139.709,139.712,81899998.0
2005-03-17 09:29:00,139.72,139.728,139.717,139.717,44000000.0
2005-03-17 09:30:00,139.718,139.718,139.715,139.718,51900000.0
2005-03-17 09:31:00,139.712,139.719,139.679,139.679,98699999.0
2005-03-17 09:32:00,139.68,139.691,139.678,139.686,114199999.0
2005-03-17 09:33:00,139.679,139.679,139.663,139.663,51799999.0
2005-03-17 09:34:00,139.67,139.679,139.645,139.645,115599999.0
2005-03-17 09:35:00,139.638,139.655,139.638,139.642,34400000.0
2005-03-17 09:36:00,139.638,139.638,139.597,139.605,52000000.0
2005-03-17 09:37:00,139.61,139.621,139.585,139.621,87699999.0
2005-03-17 09:38:00,139.635,139.649,139.63,139.64,138699997.0
2005-03-17 09:39:00,139.649,139.652,139.643,139.648,64999999.0
2005-03-17 09:40:00,139.655,139.655,139.645,139.645,50399998.0
2005-03-17 09:41:00,139.642,139.658,139.64,139.651,33800000.0
2005-03-17 09:42:00,139.673,139.697,139.659,139.696,115399999.0
2005-03-17 09:43:00,139.685,139.718,139.685,139.716,75900000.0
2005-03-17 09:44:00,139.728,139.728,139.681,139.681,101800001.0
2005-03-17 09:45:00,139.683,139.693,139.679,139.679,49200000.0
2005-03-17 09:46:00,139.681,139.683,139.673,139.673,48800000.0
2005-03-17 09:47:00,139.678,139.678,139.667,139.667,14400000.0
2005-03-17 09:48:00,139.656,139.656,139.605,139.607,109400000.0
2005-03-17 09:49:00,139.608,139.629,139.603,139.609,72800001.0
2005-03-17 09:50:00,139.616,139.634,139.614,139.634,84599999.0
2005-03-17 09:51:00,139.64,139.64,139.613,139.615,69400002.0
2005-03-17 09:52:00,139.611,139.615,139.596,139.608,98300001.0
2005-03-17 09:53:00,139.616,139.617,139.6,139.617,60900000.0
2005-03-17 09:54:00,139.615,139.62,139.609,139.62,114899997.0
2005-03-17 09:55:00,139.623,139.633,139.623,139.627,93900001.0
2005-03-17 09:56:00,139.635,139.635,139.607,139.607,125399998.0
2005-03-17 09:57:00,139.593,139.593,139.587,139.587,20000000.0
2005-03-17 09:58:00,139.561,139.561,139.528,139.537,112599999.0
2005-03-17 09:59:00,139.533,139.533,139.52,139.533,59200000.0
2005-03-17 10:00:00,139.533,139.549,139.522,139.547,198099998.0
2005-03-17 10:01:00,139.535,139.57,139.535,139.566,144700001.0
2005-03-17 10:02:00,139.573,139.575,139.551,139.571,144899996.0
2005-03-17 10:03:00,139.579,139.593,139.558,139.558,132700001.0
2005-03-17 10:04:00,139.59,139.609,139.565,139.609,96700002.0
2005-03-17 10:05:00,139.623,139.623,139.557,139.593,68200000.0
2005-03-17 10:06:00,139.591,139.624,139.566,139.62,82300002.0
2005-03-17 10:07:00,139.625,139.625,139.608,139.608,108000001.0
2005-03-17 10:08:00,139.628,139.628,139.622,139.622,93900000.0
2005-03-17 10:09:00,139.623,139.623,139.614,139.619,113599998.0
2005-03-17 10:10:00,139.64,139.643,139.619,139.619,76400000.0
2005-03-17 10:11:00,139.633,139.634,139.618,139.626,98000000.0
2005-03-17 10:12:00,139.627,139.635,139.618,139.633,58500000.0
2005-03-17 10:13:00,139.655,139.668,139.652,139.652,81099997.0
2005-03-17 10:14:00,139.652,139.657,139.644,139.644,122300000.0
2005-03-17 10:15:00,139.645,139.648,139.636,139.637,93199997.0
2005-03-17 10:16:00,139.66,139.675,139.654,139.664,63600000.0
2005-03-17 10:17:00,139.676,139.676,139.655,139.655,41400000.0
2005-03-17 10:18:00,139.658,139.67,139.656,139.662,71500001.0
2005-03-17 10:19:00,139.661,139.677,139.661,139.674,125500001.0
2005-03-17 10:20:00,139.673,139.683,139.664,139.677,140200000.0
2005-03-17 10:21:00,139.686,139.689,139.669,139.672,67400001.0
2005-03-17 10:22:00,139.678,139.695,139.673,139.686,97300000.0
2005-03-17 10:23:00,139.693,139.706,139.687,139.7,118499998.0
2005-03-17 10:24:00,139.712,139.714,139.703,139.706,106099998.0
2005-03-17 10:25:00,139.709,139.713,139.696,139.707,94900000.0
2005-03-17 10:26:00,139.699,139.704,139.692,139.692,79000000.0
2005-03-17 10:27:00,139.717,139.717,139.698,139.705,101999999.0
2005-03-17 10:28:00,139.7,139.711,139.694,139.711,114899999.0
2005-03-17 10:29:00,139.721,139.721,139.686,139.69,82800002.0
2005-03-17 10:30:00,139.68,139.681,139.664,139.673,49500000.0
2005-03-17 10:31:00,139.685,139.685,139.661,139.669,174099999.0
2005-03-17 10:32:00,139.673,139.681,139.669,139.681,144000000.0
2005-03-17 10:33:00,139.687,139.7,139.687,139.69,70399999.0
2005-03-17 10:34:00,139.686,139.686,139.684,139.684,18400000.0
2005-03-17 10:35:00,139.684,139.684,139.664,139.664,52099999.0
2005-03-17 10:36:00,139.673,139.688,139.668,139.668,124399998.0
2005-03-17 10:37:00,139.663,139.663,139.64,139.643,69400000.0
2005-03-17 10:38:00,139.664,139.669,139.643,139.655,124900000.0
2005-03-17 10:39:00,139.649,139.678,139.649,139.674,91199999.0
2005-03-17 10:40:00,139.673,139.673,139.658,139.661,110999999.0
2005-03-17 10:41:00,139.673,139.677,139.666,139.666,61200000.0
2005-03-17 10:42:00,139.688,139.702,139.672,139.684,45700000.0
2005-03-17 10:43:00,139.704,139.704,139.686,139.686,119100000.0
2005-03-17 10:44:00,139.689,139.697,139.654,139.654,230600005.0
2005-03-17 10:45:00,139.701,139.709,139.685,139.685,169400003.0
2005-03-17 10:46:00,139.696,139.701,139.685,139.701,135000001.0
2005-03-17 10:47:00,139.7,139.7,139.685,139.685,2500000.0
2005-03-17 10:48:00,139.693,139.693,139.656,139.665,101000001.0
2005-03-17 10:49:00,139.698,139.698,139.678,139.683,67899999.0
2005-03-17 10:50:00,139.684,139.695,139.675,139.689,85300001.0
2005-03-17 10:51:00,139.697,139.703,139.687,139.703,64899999.0
2005-03-17 10:52:00,139.695,139.7,139.685,139.685,81199999.0
2005-03-17 10:53:00,139.692,139.7,139.687,139.687,130300001.0
2005-03-17 10:54:00,139.697,139.704,139.689,139.704,49300000.0
2005-03-17 10:55:00,139.705,139.705,139.692,139.692,115900001.0
2005-03-17 10:56:00,139.7,139.705,139.692,139.7,56799999.0
2005-03-17 10:57:00,139.698,139.698,139.675,139.675,104700000.0
2005-03-17 10:58:00,139.674,139.674,139.662,139.662,39300000.0
2005-03-17 10:59:00,139.663,139.673,139.656,139.661,86199999.0
2005-03-17 11:00:00,139.657,139.657,139.634,139.643,34100001.0
2005-03-17 11:01:00,139.653,139.655,139.637,139.647,108899999.0
2005-03-17 11:02:00,139.647,139.657,139.641,139.642,119999998.0
2005-03-17 11:03:00,139.663,139.663,139.634,139.634,79099999.0
2005-03-17 11:04:00,139.635,139.638,139.621,139.63,97800000.0
2005-03-17 11:05:00,139.642,139.642,139.626,139.629,188099997.0
2005-03-17 11:06:00,139.633,139.646,139.62,139.646,86900001.0
2005-03-17 11:07:00,139.648,139.648,139.619,139.619,47300000.0
2005-03-17 11:08:00,139.618,139.624,139.609,139.613,149199996.0
2005-03-17 11:09:00,139.618,139.627,139.613,139.627,115800001.0
2005-03-17 11:10:00,139.622,139.625,139.618,139.625,87899999.0
2005-03-17 11:11:00,139.628,139.639,139.622,139.63,156399999.0
2005-03-17 11:12:00,139.642,139.642,139.625,139.63,113600000.0
2005-03-17 11:13:00,139.633,139.64,139.63,139.63,85400001.0
2005-03-17 11:14:00,139.616,139.624,139.609,139.621,128100001.0
2005-03-17 11:15:00,139.617,139.625,139.608,139.613,27500000.0
2005-03-17 11:16:00,139.605,139.605,139.556,139.556,102300001.0
2005-03-17 11:17:00,139.582,139.582,139.551,139.569,126700001.0
2005-03-17 11:18:00,139.59,139.591,139.573,139.58,160299998.0
2005-03-17 11:19:00,139.587,139.595,139.583,139.594,89399998.0
2005-03-17 11:20:00,139.597,139.602,139.586,139.587,79100000.0
2005-03-17 11:21:00,139.588,139.588,139.559,139.562,68900000.0
2005-03-17 11:22:00,139.587,139.593,139.566,139.566,54400000.0
2005-03-17 11:23:00,139.583,139.587,139.574,139.574,64900000.0
2005-03-17 11:24:00,139.569,139.569,139.554,139.556,85300001.0
2005-03-17 11:25:00,139.543,139.543,139.491,139.492,109400000.0
2005-03-17 11:26:00,139.488,139.504,139.488,139.501,134199998.0
2005-03-17 11:27:00,139.507,139.516,139.498,139.498,90500000.0
2005-03-17 11:28:00,139.497,139.541,139.496,139.528,83699999.0
2005-03-17 11:29:00,139.55,139.55,139.517,139.517,181099999.0
2005-03-17 11:30:00,139.523,139.524,139.507,139.509,142499999.0
2005-03-17 11:31:00,139.527,139.544,139.523,139.533,97799999.0
2005-03-17 11:32:00,139.542,139.547,139.516,139.519,69500000.0
2005-03-17 11:33:00,139.531,139.531,139.509,139.513,38400000.0
2005-03-17 11:34:00,139.531,139.531,139.507,139.509,127899997.0
2005-03-17 11:35:00,139.512,139.534,139.511,139.511,116900000.0
2005-03-17 11:36:00,139.529,139.539,139.521,139.538,100300000.0
2005-03-17 11:37:00,139.534,139.534,139.519,139.519,12500000.0
2005-03-17 11:38:00,139.519,139.527,139.511,139.526,64000000.0
2005-03-17 11:39:00,139.535,139.542,139.518,139.534,109600003.0
2005-03-17 11:40:00,139.543,139.576,139.543,139.576,76299999.0
2005-03-17 11:41:00,139.58,139.585,139.545,139.545,166399996.0
2005-03-17 11:42:00,139.565,139.575,139.55,139.567,136000000.0
2005-03-17 11:43:00,139.57,139.57,139.541,139.541,122200000.0
2005-03-17 11:44:00,139.558,139.561,139.547,139.549,78299998.0
2005-03-17 11:45:00,139.549,139.554,139.537,139.541,97600000.0
2005-03-17 11:46:00,139.55,139.564,139.54,139.54,81400001.0
2005-03-17 11:47:00,139.553,139.561,139.545,139.551,145400001.0
2005-03-17 11:48:00,139.558,139.575,139.551,139.57,113299997.0
2005-03-17 11:49:00,139.573,139.596,139.57,139.595,89900000.0
2005-03-17 11:50:00,139.592,139.652,139.592,139.637,39500000.0
2005-03-17 11:51:00,139.67,139.681,139.661,139.661,43400001.0
2005-03-17 11:52:00,139.656,139.677,139.647,139.647,62499999.0
2005-03-17 11:53:00,139.65,139.661,139.642,139.661,223000000.0
2005-03-17 11:54:00,139.663,139.679,139.657,139.673,126199999.0
2005-03-17 11:55:00,139.678,139.678,139.648,139.659,132400000.0
2005-03-17 11:56:00,139.674,139.68,139.66,139.68,105500001.0
2005-03-17 11:57:00,139.705,139.714,139.677,139.682,166700000.0
2005-03-17 11:58:00,139.684,139.684,139.637,139.637,30200000.0
2005-03-17 11:59:00,139.642,139.65,139.635,139.635,132500003.0
2005-03-17 12:00:00,139.627,139.63,139.613,139.613,102299999.0
2005-03-17 12:01:00,139.617,139.617,139.586,139.586,113599997.0
2005-03-17 12:02:00,139.591,139.602,139.588,139.602,55599999.0
2005-03-17 12:03:00,139.608,139.608,139.599,139.601,128200003.0
2005-03-17 12:04:00,139.606,139.613,139.6,139.613,99700002.0
2005-03-17 12:05:00,139.61,139.615,139.605,139.61,70400000.0
2005-03-17 12:06:00,139.605,139.607,139.591,139.593,85800003.0
2005-03-17 12:07:00,139.584,139.599,139.584,139.59,114999999.0
2005-03-17 12:08:00,139.588,139.593,139.567,139.567,107299999.0
2005-03-17 12:09:00,139.579,139.589,139.573,139.58,138999998.0
2005-03-17 12:10:00,139.591,139.601,139.58,139.6,101199999.0
2005-03-17 12:11:00,139.617,139.625,139.59,139.59,146700000.0
2005-03-17 12:12:00,139.585,139.597,139.581,139.597,64100000.0
2005-03-17 12:13:00,139.592,139.6,139.585,139.585,42900000.0
2005-03-17 12:14:00,139.58,139.593,139.572,139.573,182700001.0
2005-03-17 12:15:00,139.592,139.592,139.574,139.578,103600000.0
2005-03-17 12:16:00,139.585,139.589,139.577,139.582,178100004.0
2005-03-17 12:17:00,139.578,139.598,139.574,139.598,53300002.0
2005-03-17 12:18:00,139.597,139.616,139.593,139.601,166399998.0
2005-03-17 12:19:00,139.607,139.635,139.606,139.633,161300000.0
2005-03-17 12:20:00,139.617,139.617,139.601,139.601,12800000.0
2005-03-17 12:21:00,139.588,139.607,139.585,139.585,81899999.0
2005-03-17 12:22:00,139.589,139.621,139.589,139.621,90299998.0
2005-03-17 12:23:00,139.625,139.625,139.598,139.598,129500001.0
2005-03-17 12:24:00,139.61,139.625,139.599,139.616,95299999.0
2005-03-17 12:25:00,139.622,139.629,139.602,139.603,73400000.0
2005-03-17 12:26:00,139.61,139.61,139.59,139.593,23000000.0
2005-03-17 12:27:00,139.588,139.599,139.588,139.592,41400000.0
2005-03-17 12:28:00,139.585,139.606,139.583,139.6,159400001.0
2005-03-17 12:29:00,139.602,139.604,139.57,139.589,56800000.0
2005-03-17 12:30:00,139.592,139.592,139.566,139.584,53600000.0
2005-03-17 12:31:00,139.589,139.597,139.579,139.591,57900000.0
2005-03-17 12:32:00,139.601,139.601,139.582,139.583,92199997.0
2005-03-17 12:33:00,139.587,139.587,139.579,139.579,20100000.0
2005-03-17 12:34:00,139.579,139.579,139.567,139.572,171599998.0
2005-03-17 12:35:00,139.583,139.591,139.573,139.573,50000000.0
2005-03-17 12:36:00,139.582,139.585,139.575,139.575,52700000.0
2005-03-17 12:37:00,139.583,139.585,139.573,139.58,149000002.0
2005-03-17 12:38:00,139.568,139.578,139.566,139.566,68000001.0
2005-03-17 12:39:00,139.575,139.585,139.575,139.582,122600000.0
2005-03-17 12:40:00,139.592,139.593,139.584,139.589,120899999.0
2005-03-17 12:41:00,139.578,139.589,139.576,139.589,111200002.0
2005-03-17 12:42:00,139.582,139.582,139.555,139.555,55200000.0
2005-03-17 12:43:00,139.557,139.565,139.556,139.558,126699997.0
2005-03-17 12:44:00,139.554,139.566,139.551,139.551,108600000.0
2005-03-17 12:45:00,139.56,139.564,139.547,139.547,130900002.0
2005-03-17 12:46:00,139.55,139.555,139.545,139.55,88200000.0
2005-03-17 12:47:00,139.545,139.552,139.545,139.545,44600000.0
2005-03-17 12:48:00,139.558,139.56,139.551,139.557,96299999.0
2005-03-17 12:49:00,139.549,139.553,139.545,139.546,73500000.0
2005-03-17 12:50:00,139.558,139.56,139.546,139.552,75899998.0
2005-03-17 12:51:00,139.557,139.559,139.545,139.545,44800000.0
2005-03-17 12:52:00,139.542,139.542,139.529,139.529,48799999.0
2005-03-17 12:53:00,139.53,139.538,139.52,139.525,94499998.0
2005-03-17 12:54:00,139.518,139.53,139.518,139.523,104800000.0
2005-03-17 12:55:00,139.528,139.528,139.514,139.514,44700001.0
2005-03-17 12:56:00,139.515,139.515,139.491,139.491,64500000.0
2005-03-17 12:57:00,139.512,139.518,139.496,139.501,92900002.0
2005-03-17 12:58:00,139.5,139.505,139.498,139.502,112700001.0
2005-03-17 12:59:00,139.5,139.5,139.495,139.495,68799999.0
2005-03-17 13:00:00,139.508,139.527,139.508,139.525,109899999.0
2005-03-17 13:01:00,139.513,139.519,139.506,139.51,71700000.0
2005-03-17 13:02:00,139.515,139.515,139.498,139.499,101100000.0
2005-03-17 13:03:00,139.5,139.502,139.495,139.495,64000001.0
2005-03-17 13:04:00,139.501,139.509,139.501,139.505,92700002.0
2005-03-17 13:05:00,139.498,139.524,139.498,139.523,79700001.0
2005-03-17 13:06:00,139.505,139.515,139.5,139.51,51200000.0
2005-03-17 13:07:00,139.515,139.522,139.514,139.514,67699998.0
2005-03-17 13:08:00,139.517,139.535,139.517,139.524,107000001.0
2005-03-17 13:09:00,139.537,139.537,139.512,139.512,73500003.0
2005-03-17 13:10:00,139.51,139.515,139.504,139.51,59200000.0
2005-03-17 13:11:00,139.512,139.516,139.499,139.505,24300000.0
2005-03-17 13:12:00,139.517,139.517,139.505,139.51,93899999.0
2005-03-17 13:13:00,139.515,139.527,139.512,139.52,61700000.0
2005-03-17 13:14:00,139.526,139.538,139.526,139.538,41099999.0
2005-03-17 13:15:00,139.533,139.533,139.507,139.533,87599998.0
2005-03-17 13:16:00,139.517,139.539,139.517,139.537,51000000.0
2005-03-17 13:17:00,139.535,139.542,139.53,139.532,75900000.0
2005-03-17 13:18:00,139.532,139.535,139.526,139.533,57600000.0
2005-03-17 13:19:00,139.522,139.522,139.508,139.509,45600000.0
2005-03-17 13:20:00,139.526,139.53,139.501,139.516,151299999.0
2005-03-17 13:21:00,139.513,139.521,139.51,139.513,57599999.0
2005-03-17 13:22:00,139.517,139.533,139.517,139.53,43800000.0
2005-03-17 13:23:00,139.526,139.526,139.505,139.519,61100000.0
2005-03-17 13:24:00,139.526,139.538,139.515,139.538,78000000.0
2005-03-17 13:25:00,139.526,139.531,139.518,139.531,27100000.0
2005-03-17 13:26:00,139.534,139.552,139.53,139.53,98100000.0
2005-03-17 13:27:00,139.527,139.544,139.527,139.54,124700002.0
2005-03-17 13:28:00,139.534,139.564,139.534,139.557,182700000.0
2005-03-17 13:29:00,139.559,139.576,139.547,139.576,148500000.0
2005-03-17 13:30:00,139.577,139.585,139.573,139.573,115899999.0
2005-03-17 13:31:00,139.565,139.575,139.565,139.575,115700002.0
2005-03-17 13:32:00,139.56,139.575,139.56,139.565,77599999.0
2005-03-17 13:33:00,139.575,139.575,139.565,139.57,118999998.0
2005-03-17 13:34:00,139.565,139.575,139.565,139.575,114799999.0
2005-03-17 13:35:00,139.565,139.575,139.563,139.568,210100001.0
2005-03-17 13:36:00,139.57,139.57,139.57,139.57,5600000.0
2005-03-17 13:37:00,139.563,139.563,139.515,139.515,52100000.0
2005-03-17 13:38:00,139.56,139.56,139.527,139.551,91299999.0
2005-03-17 13:39:00,139.565,139.578,139.565,139.567,71899999.0
2005-03-17 13:40:00,139.585,139.643,139.585,139.63,24800000.0
2005-03-17 13:41:00,139.637,139.637,139.624,139.624,62000000.0
2005-03-17 13:42:00,139.632,139.664,139.632,139.664,110600000.0
2005-03-17 13:43:00,139.677,139.677,139.659,139.663,87699999.0
2005-03-17 13:44:00,139.676,139.693,139.671,139.671,173200004.0
2005-03-17 13:45:00,139.69,139.692,139.662,139.662,60800000.0
2005-03-17 13:46:00,139.663,139.668,139.663,139.667,62400000.0
2005-03-17 13:47:00,139.662,139.662,139.651,139.651,27599999.0
2005-03-17 13:48:00,139.65,139.656,139.639,139.656,95500002.0
2005-03-17 13:49:00,139.66,139.66,139.657,139.657,41100000.0
2005-03-17 13:50:00,139.642,139.654,139.63,139.63,79399999.0
2005-03-17 13:51:00,139.628,139.631,139.61,139.61,104999998.0
2005-03-17 13:52:00,139.607,139.623,139.607,139.619,163700000.0
2005-03-17 13:53:00,139.608,139.619,139.559,139.619,132300002.0
2005-03-17 13:54:00,139.633,139.633,139.619,139.622,94299999.0
2005-03-17 13:55:00,139.628,139.628,139.574,139.574,34400000.0
2005-03-17 13:56:00,139.595,139.62,139.594,139.612,97500000.0
2005-03-17 13:57:00,139.62,139.62,139.599,139.599,39700000.0
2005-03-17 13:58:00,139.607,139.621,139.607,139.609,48500000.0
2005-03-17 13:59:00,139.609,139.618,139.609,139.617,53300000.0
2005-03-17 14:00:00,139.627,139.635,139.619,139.619,153499999.0
2005-03-17 14:01:00,139.622,139.628,139.622,139.627,75900000.0
2005-03-17 14:02:00,139.618,139.636,139.618,139.632,95000001.0
2005-03-17 14:03:00,139.64,139.64,139.609,139.614,108100001.0
2005-03-17 14:04:00,139.627,139.636,139.62,139.626,67799999.0
2005-03-17 14:05:00,139.628,139.639,139.628,139.637,215800003.0
2005-03-17 14:06:00,139.632,139.637,139.629,139.63,108799999.0
2005-03-17 14:07:00,139.629,139.651,139.629,139.647,23800000.0
2005-03-17 14:08:00,139.652,139.655,139.639,139.65,124099998.0
2005-03-17 14:09:00,139.645,139.655,139.645,139.645,25700000.0
2005-03-17 14:10:00,139.65,139.655,139.64,139.642,59299999.0
2005-03-17 14:11:00,139.658,139.658,139.647,139.647,110899999.0
2005-03-17 14:12:00,139.657,139.661,139.649,139.65,103000001.0
2005-03-17 14:13:00,139.645,139.659,139.645,139.65,126600001.0
2005-03-17 14:14:00,139.641,139.644,139.641,139.644,17600000.0
2005-03-17 14:15:00,139.637,139.654,139.637,139.647,133400000.0
2005-03-17 14:16:00,139.639,139.644,139.629,139.632,115900002.0
2005-03-17 14:17:00,139.618,139.618,139.552,139.596,136399998.0
2005-03-17 14:18:00,139.603,139.603,139.577,139.589,75399999.0
2005-03-17 14:19:00,139.589,139.597,139.588,139.597,52200000.0
2005-03-17 14:20:00,139.588,139.606,139.582,139.598,73699999.0
2005-03-17 14:21:00,139.6,139.607,139.583,139.583,39800000.0
2005-03-17 14:22:00,139.585,139.594,139.581,139.584,214500001.0
2005-03-17 14:23:00,139.59,139.609,139.59,139.597,24000000.0
2005-03-17 14:24:00,139.606,139.611,139.596,139.607,43200000.0
2005-03-17 14:25:00,139.596,139.608,139.594,139.594,81600000.0
2005-03-17 14:26:00,139.616,139.616,139.593,139.601,60000000.0
2005-03-17 14:27:00,139.608,139.615,139.596,139.61,93599999.0
2005-03-17 14:28:00,139.613,139.634,139.613,139.63,98300000.0
2005-03-17 14:29:00,139.637,139.646,139.625,139.638,121500000.0
2005-03-17 14:30:00,139.645,139.649,139.634,139.642,119700000.0
2005-03-17 14:31:00,139.662,139.662,139.641,139.642,102300000.0
2005-03-17 14:32:00,139.64,139.671,139.64,139.662,95200002.0
2005-03-17 14:33:00,139.671,139.673,139.662,139.667,103200001.0
2005-03-17 14:34:00,139.672,139.674,139.655,139.655,48900000.0
2005-03-17 14:35:00,139.659,139.67,139.645,139.645,148200005.0
2005-03-17 14:36:00,139.642,139.659,139.642,139.644,37200000.0
2005-03-17 14:37:00,139.649,139.662,139.649,139.655,119700000.0
2005-03-17 14:38:00,139.642,139.662,139.634,139.642,165800001.0
2005-03-17 14:39:00,139.655,139.664,139.654,139.655,174399998.0
2005-03-17 14:40:00,139.652,139.653,139.648,139.65,74900001.0
2005-03-17 14:41:00,139.642,139.666,139.637,139.649,138899997.0
2005-03-17 14:42:00,139.638,139.647,139.622,139.629,62600000.0
2005-03-17 14:43:00,139.628,139.669,139.622,139.645,91799999.0
2005-03-17 14:44:00,139.675,139.675,139.65,139.655,111899998.0
2005-03-17 14:45:00,139.67,139.688,139.655,139.657,58800000.0
2005-03-17 14:46:00,139.666,139.698,139.666,139.698,84699999.0
2005-03-17 14:47:00,139.693,139.727,139.693,139.713,78500000.0
2005-03-17 14:48:00,139.721,139.739,139.716,139.716,143600001.0
2005-03-17 14:49:00,139.717,139.728,139.645,139.689,139400001.0
2005-03-17 14:50:00,139.721,139.725,139.698,139.719,167599997.0
2005-03-17 14:51:00,139.718,139.737,139.713,139.728,87199999.0
2005-03-17 14:52:00,139.69,139.702,139.654,139.688,87199998.0
2005-03-17 14:53:00,139.707,139.719,139.632,139.632,89499998.0
2005-03-17 14:54:00,139.678,139.707,139.655,139.701,87100000.0
2005-03-17 14:55:00,139.703,139.756,139.703,139.739,59900000.0
2005-03-17 14:56:00,139.745,139.745,139.726,139.731,174600000.0
2005-03-17 14:57:00,139.707,139.707,139.664,139.691,51400000.0
2005-03-17 14:58:00,139.699,139.699,139.637,139.688,85700000.0
2005-03-17 14:59:00,139.712,139.719,139.691,139.7,122800000.0
2005-03-17 15:00:00,139.717,139.719,139.695,139.704,112700000.0
2005-03-17 15:01:00,139.704,139.725,139.682,139.682,103900000.0
2005-03-17 15:02:00,139.677,139.695,139.677,139.684,59500000.0
2005-03-17 15:03:00,139.686,139.686,139.66,139.677,57299999.0
2005-03-17 15:04:00,139.685,139.685,139.674,139.677,72200002.0
2005-03-17 15:05:00,139.677,139.69,139.667,139.667,102300002.0
2005-03-17 15:06:00,139.67,139.681,139.652,139.655,104399999.0
2005-03-17 15:07:00,139.649,139.65,139.633,139.634,27800000.0
2005-03-17 15:08:00,139.652,139.655,139.641,139.641,26400000.0
2005-03-17 15:09:00,139.644,139.647,139.638,139.638,119100001.0
2005-03-17 15:10:00,139.648,139.674,139.648,139.657,101500002.0
2005-03-17 15:11:00,139.694,139.715,139.688,139.699,100000000.0
2005-03-17 15:12:00,139.712,139.728,139.709,139.712,55900001.0
2005-03-17 15:13:00,139.705,139.727,139.701,139.71,34600000.0
2005-03-17 15:14:00,139.693,139.712,139.685,139.685,194799999.0
2005-03-17 15:15:00,139.689,139.695,139.685,139.69,55900001.0
2005-03-17 15:16:00,139.692,139.694,139.667,139.667,113100002.0
2005-03-17 15:17:00,139.683,139.687,139.671,139.677,169199998.0
2005-03-17 15:18:00,139.678,139.68,139.671,139.672,99200001.0
2005-03-17 15:19:00,139.672,139.684,139.672,139.679,81499997.0
2005-03-17 15:20:00,139.674,139.681,139.66,139.681,112300000.0
2005-03-17 15:21:00,139.688,139.703,139.683,139.685,158800002.0
2005-03-17 15:22:00,139.76,139.807,139.749,139.807,45100000.0
2005-03-17 15:23:00,139.834,139.855,139.821,139.821,191699999.0
2005-03-17 15:24:00,139.832,139.839,139.812,139.812,54800000.0
2005-03-17 15:25:00,139.798,139.813,139.793,139.793,30800000.0
2005-03-17 15:26:00,139.816,139.82,139.797,139.797,103299999.0
2005-03-17 15:27:00,139.815,139.815,139.789,139.789,48799999.0
2005-03-17 15:28:00,139.802,139.835,139.8,139.835,90200000.0
2005-03-17 15:29:00,139.829,139.851,139.829,139.839,163100003.0
2005-03-17 15:30:00,139.83,139.83,139.813,139.826,45300000.0
2005-03-17 15:31:00,139.83,139.839,139.817,139.828,208600005.0
2005-03-17 15:32:00,139.849,139.849,139.812,139.812,121700001.0
2005-03-17 15:33:00,139.795,139.795,139.754,139.754,73099999.0
2005-03-17 15:34:00,139.742,139.743,139.698,139.702,99300001.0
2005-03-17 15:35:00,139.701,139.709,139.668,139.675,173200001.0
2005-03-17 15:36:00,139.687,139.689,139.629,139.651,163199997.0
2005-03-17 15:37:00,139.675,139.704,139.675,139.694,61499999.0
2005-03-17 15:38:00,139.687,139.694,139.65,139.65,65099999.0
2005-03-17 15:39:00,139.65,139.687,139.65,139.66,117800002.0
2005-03-17 15:40:00,139.667,139.692,139.667,139.68,84500000.0
2005-03-17 15:41:00,139.684,139.69,139.66,139.666,113699996.0
2005-03-17 15:42:00,139.698,139.74,139.698,139.733,69499998.0
2005-03-17 15:43:00,139.736,139.737,139.729,139.731,98700000.0
2005-03-17 15:44:00,139.726,139.726,139.666,139.667,116899998.0
2005-03-17 15:45:00,139.673,139.732,139.666,139.732,90200000.0
2005-03-17 15:46:00,139.718,139.751,139.718,139.736,125600000.0
2005-03-17 15:47:00,139.76,139.781,139.743,139.771,73600000.0
2005-03-17 15:48:00,139.778,139.797,139.775,139.775,179800000.0
2005-03-17 15:49:00,139.768,139.772,139.745,139.751,66200000.0
2005-03-17 15:50:00,139.765,139.774,139.739,139.763,137899998.0
2005-03-17 15:51:00,139.771,139.788,139.769,139.772,199399996.0
2005-03-17 15:52:00,139.782,139.806,139.781,139.781,106700002.0
2005-03-17 15:53:00,139.773,139.784,139.773,139.784,125900000.0
2005-03-17 15:54:00,139.776,139.807,139.776,139.8,171800003.0
2005-03-17 15:55:00,139.803,139.811,139.794,139.809,134599996.0
2005-03-17 15:56:00,139.822,139.833,139.814,139.827,114799998.0
2005-03-17 15:57:00,139.839,139.839,139.814,139.815,114800000.0
2005-03-17 15:58:00,139.83,139.844,139.819,139.832,82000000.0
2005-03-17 15:59:00,139.845,139.853,139.836,139.836,81499999.0
2005-03-17 16:00:00,139.844,139.849,139.82,139.822,70800001.0
2005-03-17 16:01:00,139.84,139.857,139.828,139.828,77100000.0
2005-03-17 16:02:00,139.848,139.848,139.82,139.82,84999999.0
2005-03-17 16:03:00,139.852,139.862,139.845,139.862,142599999.0
2005-03-17 16:04:00,139.853,139.873,139.829,139.865,102299999.0
2005-03-17 16:05:00,139.897,139.902,139.862,139.893,56000000.0
2005-03-17 16:06:00,139.913,139.915,139.883,139.884,118999999.0
2005-03-17 16:07:00,139.9,139.939,139.887,139.913,135800001.0
2005-03-17 16:08:00,139.925,139.929,139.904,139.917,125300002.0
2005-03-17 16:09:00,139.935,139.941,139.914,139.92,84099998.0
2005-03-17 16:10:00,139.928,139.934,139.902,139.915,120500000.0
2005-03-17 16:11:00,139.914,139.934,139.914,139.934,111900000.0
2005-03-17 16:12:00,139.926,139.936,139.917,139.917,151700001.0
2005-03-17 16:13:00,139.934,139.934,139.917,139.917,76900000.0
2005-03-17 16:14:00,139.925,139.936,139.919,139.919,29400000.0
2005-03-17 16:15:00,139.925,139.934,139.917,139.925,109100000.0
2005-03-17 16:16:00,139.911,139.918,139.898,139.903,151399998.0
2005-03-17 16:17:00,139.921,139.921,139.857,139.857,108299999.0
2005-03-17 16:18:00,139.872,139.881,139.856,139.862,73099999.0
2005-03-17 16:19:00,139.842,139.842,139.822,139.828,61100000.0
2005-03-17 16:20:00,139.822,139.822,139.809,139.819,66399999.0
2005-03-17 16:21:00,139.832,139.835,139.827,139.834,131199999.0
2005-03-17 16:22:00,139.834,139.851,139.834,139.84,104400000.0
2005-03-17 16:23:00,139.845,139.846,139.828,139.843,94900001.0
2005-03-17 16:24:00,139.835,139.835,139.807,139.807,56200000.0
2005-03-17 16:25:00,139.815,139.818,139.803,139.803,41200000.0
2005-03-17 16:26:00,139.802,139.827,139.802,139.803,31199999.0
2005-03-17 16:27:00,139.83,139.83,139.806,139.806,59400001.0
2005-03-17 16:28:00,139.805,139.809,139.778,139.778,63999999.0
2005-03-17 16:29:00,139.775,139.782,139.768,139.782,150499999.0
2005-03-17 16:30:00,139.79,139.79,139.763,139.769,56800001.0
2005-03-17 16:31:00,139.772,139.788,139.772,139.773,102199999.0
2005-03-17 16:32:00,139.765,139.787,139.761,139.771,90299999.0
2005-03-17 16:33:00,139.782,139.782,139.76,139.76,51100000.0
2005-03-17 16:34:00,139.77,139.77,139.74,139.74,98000000.0
2005-03-17 16:35:00,139.764,139.8,139.764,139.791,100500000.0
2005-03-17 16:36:00,139.795,139.803,139.765,139.769,117699997.0
2005-03-17 16:37:00,139.756,139.801,139.756,139.801,86399999.0
2005-03-17 16:38:00,139.776,139.81,139.776,139.796,160099998.0
2005-03-17 16:39:00,139.773,139.795,139.761,139.791,115099998.0
2005-03-17 16:40:00,139.792,139.795,139.77,139.785,68800000.0
2005-03-17 16:41:00,139.798,139.798,139.774,139.785,119000001.0
2005-03-17 16:42:00,139.8,139.809,139.79,139.798,66700000.0
2005-03-17 16:43:00,139.811,139.816,139.799,139.801,54400000.0
2005-03-17 16:44:00,139.808,139.815,139.802,139.81,120700004.0
2005-03-17 16:45:00,139.813,139.815,139.804,139.812,70800001.0
2005-03-17 16:46:00,139.814,139.827,139.802,139.802,157100003.0
2005-03-17 16:47:00,139.803,139.835,139.794,139.835,53899999.0
2005-03-17 16:48:00,139.831,139.836,139.814,139.836,107700001.0
2005-03-17 16:49:00,139.837,139.887,139.837,139.865,141500005.0
2005-03-17 16:50:00,139.862,139.862,139.848,139.851,70900000.0
2005-03-17 16:51:00,139.846,139.846,139.797,139.815,87499998.0
2005-03-17 16:52:00,139.832,139.832,139.803,139.803,67200000.0
2005-03-17 16:53:00,139.823,139.823,139.809,139.809,95000000.0
2005-03-17 16:54:00,139.827,139.836,139.819,139.826,98099998.0
2005-03-17 16:55:00,139.837,139.846,139.826,139.831,75100000.0
2005-03-17 16:56:00,139.827,139.827,139.811,139.82,64900001.0
2005-03-17 16:57:00,139.822,139.829,139.801,139.807,93899998.0
2005-03-17 16:58:00,139.813,139.835,139.811,139.835,74400000.0
2005-03-17 16:59:00,139.842,139.846,139.827,139.827,39500000.0
2005-03-17 17:00:00,139.829,139.829,139.705,139.705,220400001.0
2005-03-17 17:01:00,139.722,139.774,139.722,139.774,77500001.0
2005-03-17 17:02:00,139.809,139.809,139.787,139.802,45600000.0
2005-03-17 17:03:00,139.802,139.828,139.798,139.824,105600002.0
2005-03-17 17:04:00,139.83,139.837,139.814,139.833,113800000.0
2005-03-17 17:05:00,139.827,139.858,139.826,139.848,42600000.0
2005-03-17 17:06:00,139.856,139.863,139.848,139.86,159100000.0
2005-03-17 17:07:00,139.865,139.868,139.816,139.833,62500001.0
2005-03-17 17:08:00,139.853,139.889,139.845,139.878,86500001.0
2005-03-17 17:09:00,139.885,139.889,139.814,139.814,64700001.0
2005-03-17 17:10:00,139.868,139.888,139.84,139.869,88100000.0
2005-03-17 17:11:00,139.862,139.862,139.787,139.85,79000000.0
2005-03-17 17:12:00,139.879,139.896,139.865,139.865,57299999.0
2005-03-17 17:13:00,139.867,139.874,139.849,139.849,114800003.0
2005-03-17 17:14:00,139.868,139.87,139.855,139.855,45000000.0
2005-03-17 17:15:00,139.852,139.864,139.827,139.833,133700001.0
2005-03-17 17:16:00,139.824,139.833,139.812,139.821,89300000.0
2005-03-17 17:17:00,139.823,139.825,139.813,139.819,43500000.0
2005-03-17 17:18:00,139.82,139.82,139.804,139.804,99299999.0
2005-03-17 17:19:00,139.802,139.806,139.795,139.801,130400000.0
2005-03-17 17:20:00,139.788,139.801,139.782,139.786,121299999.0
2005-03-17 17:21:00,139.796,139.796,139.786,139.79,87899999.0
2005-03-17 17:22:00,139.79,139.794,139.762,139.762,44000000.0
2005-03-17 17:23:00,139.757,139.771,139.752,139.766,52800000.0
2005-03-17 17:24:00,139.765,139.799,139.761,139.792,129600001.0
2005-03-17 17:25:00,139.797,139.806,139.788,139.802,161500004.0
2005-03-17 17:26:00,139.8,139.807,139.796,139.807,38200000.0
2005-03-17 17:27:00,139.806,139.836,139.806,139.828,20800000.0
2005-03-17 17:28:00,139.827,139.834,139.823,139.83,111300004.0
2005-03-17 17:29:00,139.837,139.843,139.819,139.819,58599999.0
2005-03-17 17:30:00,139.818,139.83,139.81,139.81,93400002.0
2005-03-17 17:31:00,139.823,139.836,139.816,139.836,53900000.0
2005-03-17 17:32:00,139.837,139.847,139.814,139.836,179100000.0
2005-03-17 17:33:00,139.831,139.844,139.831,139.841,179300004.0
2005-03-17 17:34:00,139.848,139.848,139.83,139.832,111899999.0
2005-03-17 17:35:00,139.847,139.848,139.821,139.821,102999998.0
2005-03-17 17:36:00,139.827,139.827,139.809,139.809,50600000.0
2005-03-17 17:37:00,139.826,139.826,139.81,139.815,56500000.0
2005-03-17 17:38:00,139.827,139.846,139.827,139.838,118200003.0
2005-03-17 17:39:00,139.836,139.855,139.836,139.837,74799999.0
2005-03-17 17:40:00,139.843,139.856,139.829,139.851,48600001.0
2005-03-17 17:41:00,139.875,139.875,139.861,139.867,246899998.0
2005-03-17 17:42:00,139.876,139.878,139.85,139.86,137900001.0
2005-03-17 17:43:00,139.857,139.858,139.847,139.852,133500002.0
2005-03-17 17:44:00,139.861,139.861,139.836,139.839,46400000.0
2005-03-17 17:45:00,139.838,139.838,139.828,139.833,94999997.0
2005-03-17 17:46:00,139.838,139.838,139.827,139.827,135599996.0
2005-03-17 17:47:00,139.831,139.831,139.816,139.816,60899999.0
2005-03-17 17:48:00,139.824,139.839,139.824,139.835,85700000.0
2005-03-17 17:49:00,139.821,139.836,139.814,139.814,99499999.0
2005-03-17 17:50:00,139.818,139.831,139.818,139.83,41400000.0
2005-03-17 17:51:00,139.826,139.826,139.809,139.81,92899998.0
2005-03-17 17:52:00,139.818,139.822,139.804,139.815,157299998.0
2005-03-17 17:53:00,139.814,139.826,139.814,139.814,99600000.0
2005-03-17 17:54:00,139.826,139.833,139.814,139.82,77099999.0
2005-03-17 17:55:00,139.819,139.827,139.79,139.796,66900000.0
2005-03-17 17:56:00,139.805,139.805,139.795,139.8,75200000.0
2005-03-17 17:57:00,139.794,139.816,139.794,139.813,125399999.0
2005-03-17 17:58:00,139.813,139.827,139.797,139.807,121200000.0
2005-03-17 17:59:00,139.818,139.856,139.818,139.822,125800001.0
2005-03-17 18:00:00,139.813,139.82,139.79,139.796,109499998.0
2005-03-17 18:01:00,139.795,139.803,139.785,139.785,1360300001.0
2005-03-17 18:02:00,139.91,139.92,139.89,139.91,2045299990.0
2005-03-17 18:03:00,139.798,139.803,139.784,139.79,2045299990.0
2005-03-17 18:04:00,139.79,139.8,139.782,139.79,1544699995.0
2005-03-17 18:05:00,139.78,139.792,139.777,139.792,1688899994.0
2005-03-17 18:06:00,139.787,139.802,139.786,139.795,930699996.0
2005-03-17 18:07:00,139.785,139.804,139.785,139.787,1958500004.0
2005-03-17 18:08:00,139.785,139.787,139.775,139.783,1524799999.0
2005-03-17 18:09:00,139.788,139.798,139.783,139.783,1532100006.0
2005-03-17 18:10:00,139.787,139.805,139.787,139.79,851799993.0
2005-03-17 18:11:00,139.795,139.802,139.777,139.79,669799998.0
2005-03-17 18:12:00,139.79,139.797,139.781,139.79,678400006.0
2005-03-17 18:13:00,139.784,139.791,139.767,139.767,1205400000.0
2005-03-17 18:14:00,139.772,139.772,139.753,139.753,1427499993.0
2005-03-17 18:15:00,139.757,139.77,139.75,139.75,1500899991.0
2005-03-17 18:16:00,139.752,139.766,139.747,139.747,1589000009.0
2005-03-17 18:17:00,139.75,139.755,139.745,139.755,735000006.0
2005-03-17 18:18:00,139.757,139.765,139.755,139.756,526500000.0
2005-03-17 18:19:00,139.752,139.763,139.736,139.736,536399996.0
2005-03-17 18:20:00,139.752,139.784,139.749,139.784,1643899988.0
2005-03-17 18:21:00,139.773,139.792,139.761,139.784,890000004.0
2005-03-17 18:22:00,139.797,139.797,139.778,139.78,858300004.0
2005-03-17 18:23:00,139.781,139.806,139.771,139.771,1490800009.0
2005-03-17 18:24:00,139.763,139.775,139.759,139.766,1058000001.0
2005-03-17 18:25:00,139.775,139.807,139.775,139.797,1202399990.0
2005-03-17 18:26:00,139.803,139.82,139.803,139.815,1017300004.0
2005-03-17 18:27:00,139.807,139.808,139.781,139.794,572799998.0
2005-03-17 18:28:00,139.784,139.797,139.776,139.793,803099999.0
2005-03-17 18:29:00,139.787,139.79,139.773,139.786,781899998.0
2005-03-17 18:30:00,139.782,139.785,139.763,139.777,516500000.0
2005-03-17 18:31:00,139.782,139.801,139.781,139.795,606799999.0
2005-03-17 18:32:00,139.808,139.815,139.788,139.806,1201899998.0
2005-03-17 18:33:00,139.81,139.817,139.802,139.807,1573599998.0
2005-03-17 18:34:00,139.805,139.813,139.795,139.808,1123100001.0
2005-03-17 18:35:00,139.803,139.808,139.785,139.798,1357699995.0
2005-03-17 18:36:00,139.805,139.84,139.805,139.84,612600004.0
2005-03-17 18:37:00,139.844,139.853,139.827,139.844,703400001.0
2005-03-17 18:38:00,139.864,139.864,139.848,139.855,348999999.0
2005-03-17 18:39:00,139.855,139.855,139.845,139.85,382700001.0
2005-03-17 18:40:00,139.845,139.854,139.837,139.841,957199999.0
2005-03-17 18:41:00,139.844,139.861,139.844,139.847,455200001.0
2005-03-17 18:42:00,139.845,139.845,139.835,139.84,781300001.0
2005-03-17 18:43:00,139.839,139.843,139.822,139.822,212899997.0
2005-03-17 18:44:00,139.827,139.835,139.823,139.828,411700000.0
2005-03-17 18:45:00,139.82,139.825,139.81,139.812,316899998.0
2005-03-17 18:46:00,139.805,139.805,139.781,139.781,515699999.0
2005-03-17 18:47:00,139.784,139.811,139.777,139.803,109399998.0
2005-03-17 18:48:00,139.813,139.834,139.813,139.823,545899995.0
2005-03-17 18:49:00,139.823,139.829,139.804,139.805,577800007.0
2005-03-17 18:50:00,139.798,139.804,139.772,139.79,694799995.0
2005-03-17 18:51:00,139.799,139.807,139.78,139.793,574899999.0
2005-03-17 18:52:00,139.786,139.805,139.771,139.795,763100004.0
2005-03-17 18:53:00,139.798,139.812,139.796,139.8,1062599997.0
2005-03-17 18:54:00,139.801,139.825,139.801,139.813,855999997.0
2005-03-17 18:55:00,139.814,139.825,139.806,139.807,769800000.0
2005-03-17 18:56:00,139.814,139.814,139.781,139.781,453299997.0
2005-03-17 18:57:00,139.784,139.832,139.784,139.807,405399998.0
2005-03-17 18:58:00,139.823,139.844,139.823,139.828,657199996.0
2005-03-17 18:59:00,139.828,139.851,139.824,139.84,745700001.0
2005-03-17 19:00:00,139.838,139.888,139.818,139.84,342299996.0
2005-03-17 19:01:00,139.853,139.883,139.853,139.876,321099999.0
2005-03-17 19:02:00,139.877,139.88,139.807,139.807,260700002.0
2005-03-17 19:03:00,139.879,139.887,139.816,139.858,629199998.0
2005-03-17 19:04:00,139.859,139.874,139.843,139.858,480499999.0
2005-03-17 19:05:00,139.872,139.898,139.856,139.885,881600001.0
2005-03-17 19:06:00,139.9,139.906,139.882,139.9,1033999998.0
2005-03-17 19:07:00,139.905,139.93,139.905,139.922,938399997.0
2005-03-17 19:08:00,139.924,139.924,139.855,139.856,861899999.0
2005-03-17 19:09:00,139.915,139.919,139.878,139.885,692899996.0
2005-03-17 19:10:00,139.884,139.889,139.871,139.873,127300002.0
2005-03-17 19:11:00,139.871,139.888,139.865,139.883,359299997.0
2005-03-17 19:12:00,139.89,139.895,139.883,139.887,401199997.0
2005-03-17 19:13:00,139.881,139.881,139.858,139.872,63999999.0
2005-03-17 19:14:00,139.865,139.877,139.847,139.852,355800002.0
2005-03-17 19:15:00,139.846,139.867,139.846,139.864,856599995.0
2005-03-17 19:16:00,139.862,139.866,139.847,139.864,413799999.0
2005-03-17 19:17:00,139.877,139.877,139.86,139.865,382799994.0
2005-03-17 19:18:00,139.873,139.894,139.863,139.894,350399999.0
2005-03-17 19:19:00,139.899,139.904,139.879,139.893,534299999.0
2005-03-17 19:20:00,139.903,139.909,139.884,139.898,247700003.0
2005-03-17 19:21:00,139.911,139.911,139.899,139.9,396399996.0
2005-03-17 19:22:00,139.895,139.895,139.869,139.869,97700003.0
2005-03-17 19:23:00,139.883,139.883,139.868,139.878,1185100000.0
2005-03-17 19:24:00,139.878,139.881,139.868,139.871,579099997.0
2005-03-17 19:25:00,139.865,139.868,139.843,139.843,511199999.0
2005-03-17 19:26:00,139.848,139.858,139.84,139.845,1243499993.0
2005-03-17 19:27:00,139.845,139.877,139.845,139.86,746500003.0
2005-03-17 19:28:00,139.866,139.869,139.855,139.858,576300001.0
2005-03-17 19:29:00,139.866,139.868,139.858,139.858,313799997.0
2005-03-17 19:30:00,139.862,139.875,139.86,139.862,619800000.0
2005-03-17 19:31:00,139.859,139.859,139.811,139.811,867000003.0
2005-03-17 19:32:00,139.809,139.822,139.796,139.811,918000005.0
2005-03-17 19:33:00,139.808,139.818,139.799,139.801,547400003.0
2005-03-17 19:34:00,139.807,139.815,139.796,139.801,826699997.0
2005-03-17 19:35:00,139.802,139.808,139.782,139.791,693700006.0
2005-03-17 19:36:00,139.799,139.799,139.775,139.781,387199997.0
2005-03-17 19:37:00,139.772,139.792,139.77,139.791,86400001.0
2005-03-17 19:38:00,139.781,139.794,139.773,139.787,510299998.0
2005-03-17 19:39:00,139.802,139.802,139.777,139.784,740399995.0
2005-03-17 19:40:00,139.793,139.813,139.793,139.794,435300000.0
2005-03-17 19:41:00,139.81,139.812,139.79,139.798,825199995.0
2005-03-17 19:42:00,139.816,139.831,139.8,139.811,491400002.0
2005-03-17 19:43:00,139.822,139.822,139.787,139.787,204599996.0
2005-03-17 19:44:00,139.8,139.851,139.797,139.797,420499999.0
2005-03-17 19:45:00,139.82,139.85,139.81,139.832,128800001.0
2005-03-17 19:46:00,139.851,139.862,139.835,139.835,219600001.0
2005-03-17 19:47:00,139.854,139.854,139.82,139.82,212399998.0
2005-03-17 19:48:00,139.831,139.831,139.783,139.821,892199992.0
2005-03-17 19:49:00,139.782,139.825,139.782,139.812,366700000.0
2005-03-17 19:50:00,139.826,139.848,139.796,139.819,279099999.0
2005-03-17 19:51:00,139.821,139.828,139.82,139.822,324600002.0
2005-03-17 19:52:00,139.83,139.839,139.826,139.827,537200001.0
2005-03-17 19:53:00,139.833,139.833,139.787,139.828,530700004.0
2005-03-17 19:54:00,139.824,139.837,139.791,139.806,310300003.0
2005-03-17 19:55:00,139.809,139.819,139.802,139.81,226099999.0
2005-03-17 19:56:00,139.811,139.824,139.795,139.795,417500002.0
2005-03-17 19:57:00,139.779,139.798,139.742,139.742,495500006.0
2005-03-17 19:58:00,139.749,139.756,139.74,139.746,475599997.0
2005-03-17 19:59:00,139.746,139.746,139.728,139.73,424100000.0
2005-03-17 20:00:00,139.735,139.738,139.718,139.729,202700002.0
2005-03-17 20:01:00,139.74,139.768,139.74,139.749,420899998.0
2005-03-17 20:02:00,139.765,139.791,139.759,139.77,282600001.0
2005-03-17 20:03:00,139.78,139.807,139.78,139.805,403099999.0
2005-03-17 20:04:00,139.807,139.809,139.793,139.795,335600000.0
2005-03-17 20:05:00,139.81,139.839,139.783,139.835,758900004.0
2005-03-17 20:06:00,139.857,139.87,139.853,139.853,640300001.0
2005-03-17 20:07:00,139.838,139.838,139.787,139.835,199600002.0
2005-03-17 20:08:00,139.837,139.841,139.832,139.833,674899995.0
2005-03-17 20:09:00,139.84,139.846,139.831,139.838,439299998.0
2005-03-17 20:10:00,139.842,139.854,139.831,139.832,360299999.0
2005-03-17 20:11:00,139.824,139.829,139.788,139.816,766400008.0
2005-03-17 20:12:00,139.814,139.815,139.79,139.815,875000005.0
2005-03-17 20:13:00,139.821,139.84,139.819,139.819,179600000.0
2005-03-17 20:14:00,139.814,139.814,139.726,139.789,381600003.0
2005-03-17 20:15:00,139.789,139.799,139.78,139.785,609900004.0
2005-03-17 20:16:00,139.781,139.793,139.774,139.778,520199998.0
2005-03-17 20:17:00,139.775,139.78,139.772,139.777,180100000.0
2005-03-17 20:18:00,139.783,139.793,139.783,139.791,106699999.0
2005-03-17 20:19:00,139.796,139.805,139.781,139.785,392800002.0
2005-03-17 20:20:00,139.799,139.813,139.782,139.8,272700001.0
2005-03-17 20:21:00,139.8,139.805,139.795,139.8,362999996.0
2005-03-17 20:22:00,139.8,139.805,139.79,139.798,377500000.0
2005-03-17 20:23:00,139.796,139.81,139.78,139.78,423199998.0
2005-03-17 20:24:00,139.82,139.824,139.79,139.816,255899997.0
2005-03-17 20:25:00,139.82,139.828,139.815,139.82,436599996.0
2005-03-17 20:26:00,139.818,139.821,139.81,139.818,380200002.0
2005-03-17 20:27:00,139.83,139.835,139.824,139.83,919299997.0
2005-03-17 20:28:00,139.818,139.82,139.81,139.82,1193200004.0
2005-03-17 20:29:00,139.82,139.831,139.816,139.82,1258099996.0
2005-03-17 20:30:00,139.853,139.853,139.791,139.802,1714299994.0
2005-03-17 20:31:00,139.822,139.838,139.819,139.823,1320900001.0
2005-03-17 20:32:00,139.822,139.833,139.815,139.822,1070599994.0
2005-03-17 20:33:00,139.81,139.819,139.78,139.819,447100005.0
2005-03-17 20:34:00,139.785,139.809,139.785,139.8,338899998.0
2005-03-17 20:35:00,139.8,139.809,139.793,139.795,351899999.0
2005-03-17 20:36:00,139.807,139.817,139.8,139.817,696800002.0
2005-03-17 20:37:00,139.819,139.821,139.808,139.812,604300006.0
2005-03-17 20:38:00,139.817,139.823,139.81,139.82,812199997.0
2005-03-17 20:39:00,139.818,139.823,139.808,139.812,655699997.0
2005-03-17 20:40:00,139.827,139.846,139.824,139.824,1095999999.0
2005-03-17 20:41:00,139.812,139.822,139.798,139.798,442600004.0
2005-03-17 20:42:00,139.803,139.809,139.795,139.808,352700004.0
2005-03-17 20:43:00,139.82,139.823,139.805,139.812,428499999.0
2005-03-17 20:44:00,139.808,139.815,139.8,139.81,828799995.0
2005-03-17 20:45:00,139.815,139.815,139.802,139.803,667500001.0
2005-03-17 20:46:00,139.81,139.815,139.8,139.81,745999996.0
2005-03-17 20:47:00,139.805,139.815,139.803,139.805,899299998.0
2005-03-17 20:48:00,139.806,139.835,139.806,139.809,519300001.0
2005-03-17 20:49:00,139.813,139.827,139.812,139.825,558099995.0
2005-03-17 20:50:00,139.82,139.826,139.808,139.812,1178300006.0
2005-03-17 20:51:00,139.814,139.82,139.81,139.812,445100003.0
2005-03-17 20:52:00,139.811,139.818,139.81,139.811,192600000.0
2005-03-17 20:53:00,139.812,139.826,139.806,139.812,874700003.0
2005-03-17 20:54:00,139.802,139.813,139.8,139.813,297799998.0
2005-03-17 20:55:00,139.807,139.813,139.796,139.808,947100002.0
2005-03-17 20:56:00,139.804,139.824,139.802,139.805,882800005.0
2005-03-17 20:57:00,139.804,139.816,139.798,139.804,751699998.0
2005-03-17 20:58:00,139.823,139.845,139.816,139.818,1268599991.0
2005-03-17 20:59:00,139.823,139.84,139.82,139.825,1165899994.0
2005-03-17 21:00:00,139.827,139.84,139.815,139.815,1394000009.0
2005-03-17 21:01:00,139.828,139.835,139.812,139.813,1026300007.0
2005-03-17 21:02:00,139.802,139.815,139.802,139.805,424799997.0
2005-03-17 21:03:00,139.805,139.815,139.8,139.805,827999998.0
2005-03-17 21:04:00,139.805,139.808,139.794,139.806,501999998.0
2005-03-17 21:05:00,139.809,139.816,139.798,139.813,389700000.0
2005-03-17 21:06:00,139.81,139.815,139.802,139.807,497600005.0
2005-03-17 21:07:00,139.816,139.822,139.807,139.812,522299994.0
2005-03-17 21:08:00,139.817,139.837,139.817,139.817,335099999.0
2005-03-17 21:09:00,139.827,139.844,139.823,139.823,210299999.0
2005-03-17 21:10:00,139.853,139.853,139.824,139.848,485599999.0
2005-03-17 21:11:00,139.845,139.85,139.84,139.85,278499998.0
2005-03-17 21:12:00,139.848,139.852,139.817,139.817,404600000.0
2005-03-17 21:13:00,139.822,139.857,139.821,139.846,648299998.0
2005-03-17 21:14:00,139.835,139.845,139.832,139.84,692399993.0
2005-03-17 21:15:00,139.859,139.859,139.837,139.837,688599997.0
2005-03-17 21:16:00,139.835,139.851,139.834,139.839,534000001.0
2005-03-17 21:17:00,139.843,139.856,139.838,139.852,774299997.0
2005-03-17 21:18:00,139.85,139.854,139.831,139.831,215800000.0
2005-03-17 21:19:00,139.823,139.834,139.816,139.826,557300000.0
2005-03-17 21:20:00,139.833,139.849,139.831,139.831,1147099993.0
2005-03-17 21:21:00,139.831,139.847,139.826,139.843,653599993.0
2005-03-17 21:22:00,139.85,139.858,139.837,139.85,777399992.0
2005-03-17 21:23:00,139.85,139.869,139.838,139.858,609900003.0
2005-03-17 21:24:00,139.851,139.867,139.84,139.841,601299992.0
2005-03-17 21:25:00,139.865,139.865,139.852,139.86,687400003.0
2005-03-17 21:26:00,139.859,139.859,139.824,139.843,399199999.0
2005-03-17 21:27:00,139.853,139.856,139.846,139.852,217400001.0
2005-03-17 21:28:00,139.847,139.861,139.847,139.852,61699999.0
2005-03-17 21:29:00,139.853,139.878,139.85,139.85,235399998.0
2005-03-17 21:30:00,139.855,139.877,139.849,139.849,290199998.0
2005-03-17 21:31:00,139.845,139.85,139.845,139.85,74800000.0
2005-03-17 21:32:00,139.85,139.855,139.845,139.85,677199995.0
2005-03-17 21:33:00,139.853,139.865,139.853,139.853,166200000.0
2005-03-17 21:34:00,139.849,139.853,139.832,139.832,292499997.0
2005-03-17 21:35:00,139.83,139.835,139.827,139.828,199699998.0
2005-03-17 21:36:00,139.82,139.829,139.817,139.817,217800001.0
2005-03-17 21:37:00,139.824,139.844,139.824,139.838,135399998.0
2005-03-17 21:38:00,139.838,139.838,139.829,139.838,145499998.0
2005-03-17 21:39:00,139.838,139.838,139.827,139.832,137299999.0
2005-03-17 21:40:00,139.83,139.835,139.827,139.835,286900000.0
2005-03-17 21:41:00,139.84,139.846,139.836,139.845,153500001.0
2005-03-17 21:42:00,139.852,139.852,139.833,139.845,219200002.0
2005-03-17 21:43:00,139.84,139.845,139.835,139.84,341000003.0
2005-03-17 21:44:00,139.847,139.851,139.837,139.84,562800005.0
2005-03-17 21:45:00,139.85,139.863,139.845,139.845,339400004.0
2005-03-17 21:46:00,139.866,139.868,139.848,139.857,471999995.0
2005-03-17 21:47:00,139.86,139.877,139.857,139.857,423600001.0
2005-03-17 21:48:00,139.853,139.877,139.853,139.873,113599998.0
2005-03-17 21:49:00,139.861,139.866,139.852,139.86,83100000.0
2005-03-17 21:50:00,139.872,139.88,139.86,139.88,101300001.0
2005-03-17 21:51:00,139.881,139.887,139.86,139.86,209899999.0
2005-03-17 21:52:00,139.845,139.855,139.845,139.855,142600001.0
2005-03-17 21:53:00,139.864,139.864,139.857,139.857,96199999.0
2005-03-17 21:54:00,139.86,139.86,139.831,139.832,79799999.0
2005-03-17 21:55:00,139.842,139.842,139.825,139.837,97199999.0
2005-03-17 21:56:00,139.849,139.864,139.846,139.859,122200000.0
2005-03-17 21:57:00,139.88,139.885,139.855,139.864,93499999.0
2005-03-17 21:58:00,139.863,139.877,139.853,139.858,99100000.0
2005-03-17 21:59:00,139.848,139.848,139.834,139.834,118799999.0
2005-03-17 22:00:00,139.832,139.84,139.828,139.828,315400006.0
2005-03-17 22:01:00,139.833,139.85,139.833,139.835,338199999.0
2005-03-17 22:02:00,139.849,139.856,139.841,139.842,445199999.0
2005-03-17 22:03:00,139.846,139.846,139.822,139.822,148499999.0
2005-03-17 22:04:00,139.831,139.831,139.803,139.822,295800001.0
2005-03-17 22:05:00,139.813,139.818,139.808,139.814,77300000.0
2005-03-17 22:06:00,139.819,139.819,139.811,139.811,106700003.0
2005-03-17 22:07:00,139.815,139.821,139.815,139.821,55200000.0
2005-03-17 22:08:00,139.823,139.825,139.815,139.825,138900000.0
2005-03-17 22:09:00,139.82,139.824,139.79,139.797,140800003.0
2005-03-17 22:10:00,139.815,139.816,139.792,139.806,119700000.0
2005-03-17 22:11:00,139.815,139.831,139.815,139.815,180699999.0
2005-03-17 22:12:00,139.818,139.83,139.818,139.82,237400001.0
2005-03-17 22:13:00,139.822,139.832,139.817,139.832,110399997.0
2005-03-17 22:14:00,139.83,139.83,139.81,139.81,51500000.0
2005-03-17 22:15:00,139.813,139.831,139.808,139.808,232699999.0
2005-03-17 22:16:00,139.814,139.825,139.814,139.815,187099998.0
2005-03-17 22:17:00,139.816,139.817,139.812,139.812,43800000.0
2005-03-17 22:18:00,139.81,139.81,139.81,139.81,118900000.0
2005-03-17 22:19:00,139.803,139.819,139.796,139.819,143799998.0
2005-03-17 22:20:00,139.814,139.814,139.797,139.798,189000002.0
2005-03-17 22:21:00,139.828,139.83,139.81,139.81,31500000.0
2005-03-17 22:22:00,139.804,139.805,139.795,139.795,211299999.0
2005-03-17 22:23:00,139.792,139.798,139.789,139.798,387000000.0
2005-03-17 22:24:00,139.807,139.807,139.788,139.796,39900000.0
2005-03-17 22:25:00,139.807,139.808,139.795,139.795,180699998.0
2005-03-17 22:26:00,139.797,139.804,139.796,139.803,148300001.0
2005-03-17 22:27:00,139.802,139.808,139.795,139.797,545400000.0
2005-03-17 22:28:00,139.793,139.804,139.792,139.803,282900000.0
2005-03-17 22:29:00,139.813,139.813,139.801,139.812,143000002.0
2005-03-17 22:30:00,139.808,139.808,139.802,139.802,53600000.0
2005-03-17 22:31:00,139.799,139.805,139.793,139.793,175799999.0
2005-03-17 22:32:00,139.793,139.8,139.79,139.795,284199998.0
2005-03-17 22:33:00,139.798,139.798,139.79,139.792,171599999.0
2005-03-17 22:34:00,139.785,139.813,139.785,139.813,254000000.0
2005-03-17 22:35:00,139.786,139.81,139.786,139.792,103200001.0
2005-03-17 22:36:00,139.795,139.805,139.795,139.795,421200001.0
2005-03-17 22:37:00,139.795,139.8,139.792,139.795,358500001.0
2005-03-17 22:38:00,139.795,139.805,139.793,139.796,197599999.0
2005-03-17 22:39:00,139.798,139.815,139.798,139.803,299900000.0
2005-03-17 22:40:00,139.805,139.816,139.796,139.816,354599999.0
2005-03-17 22:41:00,139.816,139.816,139.794,139.794,94100000.0
2005-03-17 22:42:00,139.802,139.811,139.798,139.798,206199998.0
2005-03-17 22:43:00,139.805,139.81,139.802,139.802,232000000.0
2005-03-17 22:44:00,139.803,139.814,139.798,139.802,279699996.0
2005-03-17 22:45:00,139.811,139.814,139.803,139.812,376700002.0
2005-03-17 22:46:00,139.816,139.818,139.805,139.805,131699999.0
2005-03-17 22:47:00,139.8,139.8,139.795,139.797,35100000.0
2005-03-17 22:48:00,139.796,139.807,139.795,139.804,278800001.0
2005-03-17 22:49:00,139.803,139.818,139.79,139.818,316100002.0
2005-03-17 22:50:00,139.807,139.83,139.805,139.823,93699999.0
2005-03-17 22:51:00,139.833,139.836,139.825,139.826,222200001.0
2005-03-17 22:52:00,139.822,139.822,139.801,139.804,168899998.0
2005-03-17 22:53:00,139.8,139.825,139.8,139.815,238799998.0
2005-03-17 22:54:00,139.821,139.829,139.821,139.824,160999997.0
2005-03-17 22:55:00,139.825,139.84,139.817,139.817,76000000.0
2005-03-17 22:56:00,139.835,139.835,139.806,139.806,87999999.0
2005-03-17 22:57:00,139.824,139.833,139.818,139.818,229099998.0
2005-03-17 22:58:00,139.816,139.816,139.798,139.803,95400000.0
2005-03-17 22:59:00,139.807,139.807,139.778,139.793,178800002.0
2005-03-17 23:00:00,139.812,139.812,139.802,139.806,79599999.0
2005-03-17 23:01:00,139.807,139.824,139.807,139.817,48100000.0
2005-03-17 23:02:00,139.812,139.818,139.803,139.803,78300001.0
2005-03-17 23:03:00,139.809,139.811,139.795,139.795,61199999.0
2005-03-17 23:04:00,139.801,139.802,139.79,139.798,43500000.0
2005-03-17 23:05:00,139.798,139.804,139.793,139.793,61200000.0
2005-03-17 23:06:00,139.793,139.797,139.793,139.797,36300000.0
2005-03-17 23:07:00,139.803,139.803,139.786,139.796,74499999.0
2005-03-17 23:08:00,139.788,139.806,139.788,139.803,59700000.0
2005-03-17 23:09:00,139.807,139.807,139.792,139.792,48700000.0
2005-03-17 23:10:00,139.785,139.795,139.785,139.795,68400000.0
2005-03-17 23:11:00,139.796,139.796,139.787,139.787,70400000.0
2005-03-17 23:12:00,139.798,139.798,139.791,139.795,65199999.0
2005-03-17 23:13:00,139.798,139.798,139.795,139.795,4800000.0
2005-03-17 23:14:00,139.802,139.802,139.79,139.79,40800001.0
2005-03-17 23:15:00,139.794,139.809,139.794,139.802,107900001.0
2005-03-17 23:16:00,139.817,139.826,139.788,139.799,73900000.0
2005-03-17 23:17:00,139.8,139.807,139.793,139.793,59399999.0
2005-03-17 23:18:00,139.783,139.803,139.774,139.803,102999999.0
2005-03-17 23:19:00,139.79,139.79,139.785,139.79,60099999.0
2005-03-17 23:20:00,139.798,139.8,139.794,139.795,42000000.0
2005-03-17 23:21:00,139.803,139.81,139.79,139.792,66299998.0
2005-03-17 23:22:00,139.792,139.793,139.784,139.789,99800000.0
2005-03-17 23:23:00,139.79,139.795,139.785,139.79,84200000.0
2005-03-17 23:24:00,139.798,139.799,139.787,139.797,158200002.0
2005-03-17 23:25:00,139.797,139.802,139.797,139.801,77899999.0
2005-03-17 23:26:00,139.808,139.808,139.793,139.796,78899999.0
2005-03-17 23:27:00,139.8,139.8,139.795,139.795,56699999.0
2005-03-17 23:28:00,139.8,139.805,139.795,139.795,117899998.0
2005-03-17 23:29:00,139.798,139.805,139.795,139.805,161800000.0
2005-03-17 23:30:00,139.805,139.805,139.797,139.797,55100000.0
2005-03-17 23:31:00,139.8,139.805,139.798,139.8,106200001.0
2005-03-17 23:32:00,139.799,139.801,139.799,139.801,16000000.0
2005-03-17 23:33:00,139.808,139.81,139.808,139.81,37300000.0
2005-03-17 23:34:00,139.804,139.811,139.803,139.807,74300000.0
2005-03-17 23:35:00,139.813,139.813,139.799,139.807,122300002.0
2005-03-17 23:36:00,139.795,139.805,139.793,139.795,40899999.0
2005-03-17 23:37:00,139.8,139.805,139.795,139.805,77300001.0
2005-03-17 23:38:00,139.8,139.805,139.795,139.795,88100000.0
2005-03-17 23:39:00,139.803,139.805,139.797,139.805,101600003.0
2005-03-17 23:40:00,139.797,139.805,139.792,139.805,53100000.0
2005-03-17 23:41:00,139.79,139.805,139.79,139.8,38900000.0
2005-03-17 23:42:00,139.805,139.805,139.8,139.8,30400000.0
2005-03-17 23:43:00,139.8,139.8,139.8,139.8,4800000.0
2005-03-17 23:44:00,139.796,139.811,139.796,139.811,74599999.0
2005-03-17 23:45:00,139.808,139.808,139.8,139.8,125400002.0
2005-03-17 23:46:00,139.816,139.816,139.805,139.805,30900000.0
2005-03-17 23:47:00,139.803,139.817,139.803,139.81,52900000.0
2005-03-17 23:48:00,139.785,139.805,139.757,139.805,99799998.0
2005-03-17 23:49:00,139.772,139.825,139.772,139.814,93499999.0
2005-03-17 23:50:00,139.825,139.835,139.817,139.817,41000000.0
2005-03-17 23:51:00,139.808,139.821,139.803,139.803,110599998.0
2005-03-17 23:52:00,139.805,139.822,139.803,139.806,199299999.0
2005-03-17 23:53:00,139.794,139.794,139.745,139.78,85299999.0
2005-03-17 23:54:00,139.812,139.812,139.786,139.791,115199998.0
2005-03-17 23:55:00,139.796,139.796,139.787,139.787,5900000.0
2005-03-17 23:56:00,139.788,139.802,139.787,139.802,161600000.0
2005-03-17 23:57:00,139.803,139.803,139.793,139.797,75900002.0
2005-03-17 23:58:00,139.79,139.79,139.79,139.79,46300000.0
2005-03-17 23:59:00,139.8,139.838,139.795,139.838,56600000.0
2005-03-18 00:00:00,139.782,139.795,139.782,139.79,56499999.0
2005-03-18 00:01:00,139.808,139.818,139.788,139.816,117399999.0
2005-03-18 00:02:00,139.795,139.812,139.793,139.807,114900000.0
2005-03-18 00:03:00,139.762,139.809,139.762,139.808,88900000.0
2005-03-18 00:04:00,139.796,139.813,139.788,139.813,36000000.0
2005-03-18 00:05:00,139.801,139.811,139.793,139.811,84900001.0
2005-03-18 00:06:00,139.784,139.81,139.784,139.8,172799997.0
2005-03-18 00:07:00,139.806,139.815,139.792,139.796,81900000.0
2005-03-18 00:08:00,139.789,139.801,139.779,139.779,104900000.0
2005-03-18 00:09:00,139.773,139.799,139.773,139.799,91999999.0
2005-03-18 00:10:00,139.785,139.817,139.781,139.817,46300001.0
2005-03-18 00:11:00,139.81,139.82,139.8,139.82,42400000.0
2005-03-18 00:12:00,139.823,139.831,139.819,139.831,67999999.0
2005-03-18 00:13:00,139.81,139.816,139.803,139.806,67900002.0
2005-03-18 00:14:00,139.801,139.803,139.791,139.797,95400000.0
2005-03-18 00:15:00,139.814,139.826,139.796,139.814,98000001.0
2005-03-18 00:16:00,139.835,139.845,139.822,139.84,125500000.0
2005-03-18 00:17:00,139.832,139.863,139.832,139.856,60200000.0
2005-03-18 00:18:00,139.846,139.858,139.84,139.849,76599999.0
2005-03-18 00:19:00,139.831,139.847,139.82,139.84,52400000.0
2005-03-18 00:20:00,139.837,139.841,139.812,139.841,135400002.0
2005-03-18 00:21:00,139.834,139.834,139.812,139.818,87799998.0
2005-03-18 00:22:00,139.813,139.833,139.801,139.833,86399999.0
2005-03-18 00:23:00,139.833,139.844,139.824,139.843,31500000.0
2005-03-18 00:24:00,139.835,139.835,139.825,139.825,116199997.0
2005-03-18 00:25:00,139.84,139.844,139.809,139.809,29800000.0
2005-03-18 00:26:00,139.835,139.835,139.809,139.81,85399999.0
2005-03-18 00:27:00,139.815,139.815,139.802,139.813,95600000.0
2005-03-18 00:28:00,139.811,139.811,139.793,139.793,144800000.0
2005-03-18 00:29:00,139.811,139.821,139.798,139.821,102000000.0
2005-03-18 00:30:00,139.833,139.842,139.815,139.815,121199999.0
2005-03-18 00:31:00,139.811,139.843,139.811,139.834,110699998.0
2005-03-18 00:32:00,139.829,139.868,139.829,139.86,35700000.0
2005-03-18 00:33:00,139.84,139.84,139.835,139.84,113999996.0
2005-03-18 00:34:00,139.839,139.848,139.804,139.804,128300002.0
2005-03-18 00:35:00,139.833,139.833,139.805,139.825,71399999.0
2005-03-18 00:36:00,139.816,139.821,139.811,139.82,112599999.0
2005-03-18 00:37:00,139.816,139.831,139.812,139.812,98999999.0
2005-03-18 00:38:00,139.81,139.827,139.796,139.796,93000000.0
2005-03-18 00:39:00,139.833,139.833,139.814,139.814,43199999.0
2005-03-18 00:40:00,139.833,139.841,139.814,139.841,71100000.0
2005-03-18 00:41:00,139.805,139.826,139.805,139.826,54900000.0
2005-03-18 00:42:00,139.829,139.844,139.808,139.832,126999998.0
2005-03-18 00:43:00,139.848,139.856,139.839,139.841,86200000.0
2005-03-18 00:44:00,139.84,139.846,139.835,139.846,66299999.0
2005-03-18 00:45:00,139.848,139.852,139.844,139.849,121899999.0
2005-03-18 00:46:00,139.853,139.856,139.847,139.847,50700000.0
2005-03-18 00:47:00,139.857,139.86,139.85,139.855,53600000.0
2005-03-18 00:48:00,139.862,139.862,139.849,139.857,33800000.0
2005-03-18 00:49:00,139.85,139.855,139.845,139.85,44300000.0
2005-03-18 00:50:00,139.858,139.873,139.85,139.862,66100000.0
2005-03-18 00:51:00,139.857,139.857,139.834,139.847,91500000.0
2005-03-18 00:52:00,139.849,139.855,139.843,139.848,73500000.0
2005-03-18 00:53:00,139.849,139.855,139.849,139.852,44700000.0
2005-03-18 00:54:00,139.857,139.86,139.849,139.85,87599999.0
2005-03-18 00:55:00,139.845,139.859,139.845,139.848,154899999.0
2005-03-18 00:56:00,139.847,139.857,139.844,139.849,66700000.0
2005-03-18 00:57:00,139.848,139.855,139.845,139.847,35300000.0
2005-03-18 00:58:00,139.852,139.858,139.845,139.85,88700000.0
2005-03-18 00:59:00,139.846,139.846,139.825,139.825,73700001.0
2005-03-18 01:00:00,139.832,139.839,139.824,139.836,81800000.0
2005-03-18 01:01:00,139.84,139.843,139.833,139.84,103600001.0
2005-03-18 01:02:00,139.844,139.844,139.833,139.837,156000001.0
2005-03-18 01:03:00,139.833,139.845,139.833,139.845,53600000.0
2005-03-18 01:04:00,139.823,139.829,139.782,139.814,80400000.0
2005-03-18 01:05:00,139.838,139.838,139.828,139.828,59999999.0
2005-03-18 01:06:00,139.837,139.857,139.837,139.841,65500000.0
2005-03-18 01:07:00,139.842,139.844,139.829,139.832,113900000.0
2005-03-18 01:08:00,139.832,139.842,139.832,139.834,69600000.0
2005-03-18 01:09:00,139.827,139.84,139.827,139.835,100699997.0
2005-03-18 01:10:00,139.838,139.845,139.831,139.84,164399997.0
2005-03-18 01:11:00,139.838,139.845,139.837,139.84,54700000.0
2005-03-18 01:12:00,139.843,139.843,139.828,139.83,175100003.0
2005-03-18 01:13:00,139.832,139.837,139.831,139.832,120999999.0
2005-03-18 01:14:00,139.83,139.835,139.822,139.822,62300000.0
2005-03-18 01:15:00,139.83,139.83,139.792,139.792,77200000.0
2005-03-18 01:16:00,139.798,139.803,139.791,139.798,116200000.0
2005-03-18 01:17:00,139.792,139.813,139.787,139.787,167299996.0
2005-03-18 01:18:00,139.788,139.798,139.776,139.778,96700002.0
2005-03-18 01:19:00,139.784,139.797,139.784,139.788,59600001.0
2005-03-18 01:20:00,139.808,139.808,139.796,139.8,89900002.0
2005-03-18 01:21:00,139.785,139.814,139.785,139.803,111300000.0
2005-03-18 01:22:00,139.81,139.825,139.809,139.81,54800000.0
2005-03-18 01:23:00,139.853,139.853,139.811,139.818,138099999.0
2005-03-18 01:24:00,139.808,139.822,139.808,139.808,37500001.0
2005-03-18 01:25:00,139.816,139.816,139.812,139.812,19800000.0
2005-03-18 01:26:00,139.795,139.816,139.785,139.816,162600000.0
2005-03-18 01:27:00,139.815,139.815,139.808,139.81,43499999.0
2005-03-18 01:28:00,139.811,139.823,139.81,139.81,53100000.0
2005-03-18 01:29:00,139.815,139.815,139.808,139.813,49600000.0
2005-03-18 01:30:00,139.81,139.815,139.802,139.815,217200001.0
2005-03-18 01:31:00,139.808,139.808,139.77,139.771,97499999.0
2005-03-18 01:32:00,139.807,139.815,139.805,139.815,65800000.0
2005-03-18 01:33:00,139.813,139.83,139.813,139.822,134599999.0
2005-03-18 01:34:00,139.834,139.848,139.824,139.83,103699998.0
2005-03-18 01:35:00,139.84,139.856,139.836,139.85,62499999.0
2005-03-18 01:36:00,139.85,139.85,139.805,139.837,138200003.0
2005-03-18 01:37:00,139.855,139.855,139.839,139.839,80499999.0
2005-03-18 01:38:00,139.836,139.837,139.828,139.837,82800001.0
2005-03-18 01:39:00,139.845,139.845,139.832,139.84,105199999.0
2005-03-18 01:40:00,139.836,139.836,139.816,139.816,148399999.0
2005-03-18 01:41:00,139.817,139.821,139.812,139.812,38300000.0
2005-03-18 01:42:00,139.809,139.815,139.794,139.81,192200001.0
2005-03-18 01:43:00,139.802,139.815,139.802,139.81,75099999.0
2005-03-18 01:44:00,139.807,139.808,139.798,139.8,73200000.0
2005-03-18 01:45:00,139.793,139.805,139.793,139.805,65000002.0
2005-03-18 01:46:00,139.8,139.8,139.794,139.797,95999999.0
2005-03-18 01:47:00,139.792,139.801,139.792,139.796,88699999.0
2005-03-18 01:48:00,139.788,139.796,139.788,139.792,84400002.0
2005-03-18 01:49:00,139.792,139.8,139.79,139.793,92800002.0
2005-03-18 01:50:00,139.78,139.795,139.78,139.795,112399998.0
2005-03-18 01:51:00,139.806,139.818,139.799,139.803,131100002.0
2005-03-18 01:52:00,139.808,139.808,139.796,139.807,135400000.0
2005-03-18 01:53:00,139.813,139.832,139.807,139.807,122499998.0
2005-03-18 01:54:00,139.814,139.829,139.814,139.819,68300000.0
2005-03-18 01:55:00,139.85,139.868,139.833,139.868,77799999.0
2005-03-18 01:56:00,139.84,139.843,139.83,139.832,95199999.0
2005-03-18 01:57:00,139.834,139.836,139.834,139.836,12800000.0
2005-03-18 01:58:00,139.834,139.839,139.834,139.839,75900000.0
2005-03-18 01:59:00,139.851,139.857,139.826,139.839,115600001.0
2005-03-18 02:00:00,139.856,139.856,139.841,139.843,197900002.0
2005-03-18 02:01:00,139.85,139.863,139.85,139.855,124000004.0
2005-03-18 02:02:00,139.863,139.863,139.849,139.852,133799999.0
2005-03-18 02:03:00,139.846,139.875,139.843,139.875,78099999.0
2005-03-18 02:04:00,139.86,139.909,139.836,139.909,76000003.0
2005-03-18 02:05:00,139.917,139.931,139.899,139.899,148499998.0
2005-03-18 02:06:00,139.903,139.905,139.897,139.903,63400000.0
2005-03-18 02:07:00,139.917,139.926,139.896,139.91,106299997.0
2005-03-18 02:08:00,139.923,139.936,139.923,139.936,95199999.0
2005-03-18 02:09:00,139.942,139.942,139.924,139.924,31700000.0
2005-03-18 02:10:00,139.944,139.952,139.919,139.94,145299998.0
2005-03-18 02:11:00,139.947,140.054,139.947,140.054,70000000.0
2005-03-18 02:12:00,140.08,140.09,140.004,140.004,92300002.0
2005-03-18 02:13:00,140.01,140.022,140.001,140.02,89999999.0
2005-03-18 02:14:00,140.032,140.035,140.024,140.024,256900000.0
2005-03-18 02:15:00,140.027,140.027,140.012,140.019,72700001.0
2005-03-18 02:16:00,140.016,140.041,140.016,140.041,97600000.0
2005-03-18 02:17:00,140.041,140.042,140.034,140.038,80200002.0
2005-03-18 02:18:00,140.041,140.062,140.041,140.062,111600001.0
2005-03-18 02:19:00,140.053,140.053,140.038,140.048,100800001.0
2005-03-18 02:20:00,140.058,140.058,140.025,140.025,36600000.0
2005-03-18 02:21:00,140.035,140.035,140.021,140.024,72000000.0
2005-03-18 02:22:00,140.02,140.021,140.007,140.013,71300001.0
2005-03-18 02:23:00,140.01,140.015,140.005,140.005,94000000.0
2005-03-18 02:24:00,140.003,140.003,139.987,139.995,50199999.0
2005-03-18 02:25:00,139.984,139.986,139.96,139.96,37900000.0
2005-03-18 02:26:00,139.957,139.969,139.957,139.969,83099999.0
2005-03-18 02:27:00,139.968,139.973,139.961,139.965,127300001.0
2005-03-18 02:28:00,139.977,139.991,139.97,139.987,89200000.0
2005-03-18 02:29:00,139.985,139.996,139.985,139.996,158699998.0
2005-03-18 02:30:00,140.007,140.022,140.001,140.001,43800000.0
2005-03-18 02:31:00,139.99,140.041,139.977,140.041,86500000.0
2005-03-18 02:32:00,140.031,140.043,140.003,140.034,96100001.0
2005-03-18 02:33:00,140.037,140.039,140.032,140.038,82900002.0
2005-03-18 02:34:00,140.035,140.035,140.024,140.029,147499997.0
2005-03-18 02:35:00,140.032,140.032,140.014,140.018,130400001.0
2005-03-18 02:36:00,140.011,140.02,140.004,140.018,95100000.0
2005-03-18 02:37:00,140.016,140.016,140.005,140.015,92099998.0
2005-03-18 02:38:00,140.023,140.037,140.022,140.025,101199998.0
2005-03-18 02:39:00,140.027,140.027,140.023,140.023,32000001.0
2005-03-18 02:40:00,140.027,140.027,140.012,140.012,115200000.0
2005-03-18 02:41:00,140.016,140.016,140.016,140.016,6400000.0
2005-03-18 02:42:00,140.011,140.019,140.011,140.011,27200000.0
2005-03-18 02:43:00,140.007,140.015,140.007,140.012,52899999.0
2005-03-18 02:44:00,140.018,140.018,139.998,140.004,87100000.0
2005-03-18 02:45:00,140.011,140.019,140.011,140.011,186799996.0
2005-03-18 02:46:00,140.012,140.018,139.995,139.995,113500001.0
2005-03-18 02:47:00,140.003,140.003,139.973,139.993,65500000.0
2005-03-18 02:48:00,139.993,140.007,139.993,140.007,64000000.0
2005-03-18 02:49:00,140.012,140.015,140.01,140.015,89099999.0
2005-03-18 02:50:00,140.018,140.023,140.004,140.004,107900000.0
2005-03-18 02:51:00,140.013,140.022,140.013,140.017,163499999.0
2005-03-18 02:52:00,140.022,140.031,140.018,140.03,127400001.0
2005-03-18 02:53:00,140.03,140.047,140.009,140.047,30900000.0
2005-03-18 02:54:00,140.045,140.053,140.025,140.053,53800000.0
2005-03-18 02:55:00,140.08,140.08,140.061,140.077,80700000.0
2005-03-18 02:56:00,140.077,140.09,140.075,140.083,122299999.0
2005-03-18 02:57:00,140.107,140.149,140.107,140.144,72599999.0
2005-03-18 02:58:00,140.162,140.164,140.14,140.142,158499999.0
2005-03-18 02:59:00,140.125,140.135,140.111,140.114,111299999.0
2005-03-18 03:00:00,140.124,140.124,140.106,140.106,23800000.0
2005-03-18 03:01:00,140.109,140.114,140.1,140.114,155400002.0
2005-03-18 03:02:00,140.104,140.104,140.081,140.088,120700000.0
2005-03-18 03:03:00,140.087,140.106,140.087,140.106,53400000.0
2005-03-18 03:04:00,140.103,140.103,140.084,140.089,76200000.0
2005-03-18 03:05:00,140.085,140.085,140.062,140.08,168400003.0
2005-03-18 03:06:00,140.074,140.074,140.048,140.048,50099999.0
2005-03-18 03:07:00,140.052,140.058,140.031,140.039,85500002.0
2005-03-18 03:08:00,140.035,140.035,140.004,140.025,100000002.0
2005-03-18 03:09:00,140.015,140.015,139.995,139.995,27300000.0
2005-03-18 03:10:00,139.993,139.993,139.98,139.98,12800000.0
2005-03-18 03:11:00,140.005,140.01,139.991,140.006,198100001.0
2005-03-18 03:12:00,140.007,140.015,139.989,139.989,89200000.0
2005-03-18 03:13:00,140.005,140.007,139.993,140.003,118500001.0
2005-03-18 03:14:00,140.014,140.014,140.011,140.011,20400000.0
2005-03-18 03:15:00,140.018,140.023,140.012,140.016,75800001.0
2005-03-18 03:16:00,140.015,140.02,140.005,140.01,102199998.0
2005-03-18 03:17:00,140.032,140.041,140.021,140.021,44600000.0
2005-03-18 03:18:00,140.012,140.032,140.012,140.022,65600000.0
2005-03-18 03:19:00,140.022,140.022,140.018,140.018,14800000.0
2005-03-18 03:20:00,140.015,140.025,140.008,140.008,127500003.0
2005-03-18 03:21:00,140.023,140.023,140.0,140.013,111599999.0
2005-03-18 03:22:00,140.006,140.006,139.984,139.984,106200000.0
2005-03-18 03:23:00,139.972,139.974,139.96,139.96,135099998.0
2005-03-18 03:24:00,139.958,139.962,139.941,139.957,53499999.0
2005-03-18 03:25:00,139.967,139.967,139.946,139.951,87699999.0
2005-03-18 03:26:00,139.966,139.966,139.944,139.944,123899998.0
2005-03-18 03:27:00,139.956,139.959,139.956,139.959,17600000.0
2005-03-18 03:28:00,139.94,139.94,139.918,139.924,82900001.0
2005-03-18 03:29:00,139.925,139.925,139.915,139.92,113500000.0
2005-03-18 03:30:00,139.901,139.91,139.901,139.91,65400000.0
2005-03-18 03:31:00,139.898,139.906,139.895,139.906,89599998.0
2005-03-18 03:32:00,139.91,139.915,139.905,139.91,60700000.0
2005-03-18 03:33:00,139.901,139.901,139.875,139.882,90700000.0
2005-03-18 03:34:00,139.895,139.917,139.895,139.911,50100000.0
2005-03-18 03:35:00,139.907,139.913,139.9,139.91,109800001.0
2005-03-18 03:36:00,139.905,139.918,139.905,139.91,77100001.0
2005-03-18 03:37:00,139.919,139.919,139.916,139.916,31099999.0
2005-03-18 03:38:00,139.92,139.923,139.911,139.918,122999998.0
2005-03-18 03:39:00,139.923,139.93,139.91,139.923,130100000.0
2005-03-18 03:40:00,139.917,139.917,139.906,139.91,78600001.0
2005-03-18 03:41:00,139.915,139.92,139.905,139.908,148000001.0
2005-03-18 03:42:00,139.916,139.916,139.903,139.903,19200000.0
2005-03-18 03:43:00,139.914,139.918,139.91,139.913,60700001.0
2005-03-18 03:44:00,139.917,139.917,139.904,139.905,94799999.0
2005-03-18 03:45:00,139.913,139.919,139.91,139.91,88599998.0
2005-03-18 03:46:00,139.912,139.912,139.904,139.908,75800002.0
2005-03-18 03:47:00,139.897,139.9,139.888,139.895,27700000.0
2005-03-18 03:48:00,139.899,139.905,139.897,139.905,65900000.0
2005-03-18 03:49:00,139.908,139.916,139.905,139.905,126800000.0
2005-03-18 03:50:00,139.917,139.931,139.917,139.923,95000001.0
2005-03-18 03:51:00,139.92,139.935,139.92,139.925,88100002.0
2005-03-18 03:52:00,139.932,139.944,139.929,139.94,50500000.0
2005-03-18 03:53:00,139.94,139.94,139.94,139.94,58000000.0
2005-03-18 03:54:00,139.932,139.932,139.917,139.921,46100000.0
2005-03-18 03:55:00,139.912,139.918,139.912,139.918,16800000.0
2005-03-18 03:56:00,139.914,139.92,139.914,139.914,44700002.0
2005-03-18 03:57:00,139.92,139.926,139.918,139.925,114999998.0
2005-03-18 03:58:00,139.932,139.932,139.918,139.918,85299998.0
2005-03-18 03:59:00,139.924,139.939,139.924,139.93,156899999.0
2005-03-18 04:00:00,139.944,139.944,139.933,139.938,69100000.0
2005-03-18 04:01:00,139.94,139.945,139.935,139.94,61799999.0
2005-03-18 04:02:00,139.938,139.938,139.933,139.938,68100000.0
2005-03-18 04:03:00,139.941,139.944,139.917,139.917,60899999.0
2005-03-18 04:04:00,139.904,139.92,139.904,139.911,96400000.0
2005-03-18 04:05:00,139.911,139.927,139.911,139.927,12800000.0
2005-03-18 04:06:00,139.94,139.943,139.92,139.941,150700000.0
2005-03-18 04:07:00,139.945,139.945,139.922,139.945,54400000.0
2005-03-18 04:08:00,139.946,139.951,139.921,139.951,94500002.0
2005-03-18 04:09:00,139.948,139.948,139.918,139.931,161799998.0
2005-03-18 04:10:00,139.932,139.934,139.916,139.934,148699999.0
2005-03-18 04:11:00,139.931,139.931,139.922,139.922,45899999.0
2005-03-18 04:12:00,139.908,139.908,139.894,139.894,74800001.0
2005-03-18 04:13:00,139.91,139.912,139.91,139.91,63200000.0
2005-03-18 04:14:00,139.912,139.915,139.91,139.915,34400000.0
2005-03-18 04:15:00,139.907,139.91,139.904,139.91,87999998.0
2005-03-18 04:16:00,139.905,139.905,139.883,139.883,59500000.0
2005-03-18 04:17:00,139.892,139.898,139.875,139.875,108799999.0
2005-03-18 04:18:00,139.867,139.875,139.86,139.86,39200000.0
2005-03-18 04:19:00,139.858,139.858,139.846,139.851,90700000.0
2005-03-18 04:20:00,139.855,139.855,139.843,139.843,67599999.0
2005-03-18 04:21:00,139.848,139.858,139.841,139.85,76300001.0
2005-03-18 04:22:00,139.855,139.862,139.846,139.851,229000001.0
2005-03-18 04:23:00,139.853,139.867,139.853,139.867,66399998.0
2005-03-18 04:24:00,139.876,139.876,139.874,139.874,22100000.0
2005-03-18 04:25:00,139.868,139.873,139.861,139.869,108600000.0
2005-03-18 04:26:00,139.878,139.887,139.878,139.881,176600001.0
2005-03-18 04:27:00,139.895,139.901,139.876,139.891,197000001.0
2005-03-18 04:28:00,139.901,139.901,139.866,139.884,62400000.0
2005-03-18 04:29:00,139.887,139.898,139.886,139.89,68300000.0
2005-03-18 04:30:00,139.898,139.898,139.891,139.891,111500002.0
2005-03-18 04:31:00,139.886,139.901,139.886,139.894,130799998.0
2005-03-18 04:32:00,139.895,139.895,139.885,139.895,90099998.0
2005-03-18 04:33:00,139.888,139.888,139.866,139.868,146799997.0
2005-03-18 04:34:00,139.87,139.87,139.846,139.846,90400002.0
2005-03-18 04:35:00,139.843,139.856,139.839,139.856,53100000.0
2005-03-18 04:36:00,139.86,139.86,139.857,139.857,39800000.0
2005-03-18 04:37:00,139.858,139.875,139.851,139.875,101400003.0
2005-03-18 04:38:00,139.882,139.882,139.867,139.867,24000000.0
2005-03-18 04:39:00,139.867,139.867,139.855,139.855,97500004.0
2005-03-18 04:40:00,139.877,139.884,139.874,139.884,81500000.0
2005-03-18 04:41:00,139.898,139.9,139.889,139.89,56400000.0
2005-03-18 04:42:00,139.877,139.886,139.865,139.865,65100001.0
2005-03-18 04:43:00,139.867,139.882,139.867,139.878,141800000.0
2005-03-18 04:44:00,139.867,139.885,139.865,139.878,55700000.0
2005-03-18 04:45:00,139.88,139.885,139.875,139.875,75300001.0
2005-03-18 04:46:00,139.877,139.877,139.877,139.877,34400000.0
2005-03-18 04:47:00,139.887,139.888,139.879,139.888,83799999.0
2005-03-18 04:48:00,139.887,139.914,139.887,139.898,48000000.0
2005-03-18 04:49:00,139.893,139.916,139.89,139.916,67799999.0
2005-03-18 04:50:00,139.902,139.902,139.893,139.893,44700000.0
2005-03-18 04:51:00,139.914,139.917,139.907,139.917,65500001.0
2005-03-18 04:52:00,139.904,139.904,139.872,139.899,97799999.0
2005-03-18 04:53:00,139.895,139.895,139.885,139.885,10400000.0
2005-03-18 04:54:00,139.863,139.881,139.851,139.872,152599997.0
2005-03-18 04:55:00,139.873,139.873,139.864,139.864,114799998.0
2005-03-18 04:56:00,139.872,139.883,139.868,139.868,87200000.0
2005-03-18 04:57:00,139.865,139.871,139.847,139.847,91799998.0
2005-03-18 04:58:00,139.87,139.87,139.87,139.87,28700001.0
2005-03-18 04:59:00,139.865,139.874,139.865,139.87,109599999.0
2005-03-18 05:00:00,139.873,139.881,139.868,139.869,105700001.0
2005-03-18 05:01:00,139.868,139.882,139.868,139.873,83700000.0
2005-03-18 05:02:00,139.878,139.881,139.867,139.876,111600001.0
2005-03-18 05:03:00,139.895,139.895,139.885,139.887,74700001.0
2005-03-18 05:04:00,139.905,139.907,139.889,139.905,87500000.0
2005-03-18 05:05:00,139.889,139.897,139.889,139.897,54000001.0
2005-03-18 05:06:00,139.889,139.894,139.876,139.877,70799999.0
2005-03-18 05:07:00,139.875,139.88,139.875,139.875,49800000.0
2005-03-18 05:08:00,139.871,139.876,139.862,139.864,39200000.0
2005-03-18 05:09:00,139.868,139.882,139.86,139.882,86200002.0
2005-03-18 05:10:00,139.875,139.892,139.87,139.889,144900000.0
2005-03-18 05:11:00,139.895,139.895,139.88,139.895,105399999.0
2005-03-18 05:12:00,139.89,139.89,139.89,139.89,1600000.0
2005-03-18 05:13:00,139.9,139.9,139.895,139.9,77700000.0
2005-03-18 05:14:00,139.915,139.915,139.905,139.91,156499996.0
2005-03-18 05:15:00,139.908,139.908,139.897,139.897,12800000.0
2005-03-18 05:16:00,139.904,139.915,139.898,139.911,96000001.0
2005-03-18 05:17:00,139.903,139.917,139.903,139.904,130699998.0
2005-03-18 05:18:00,139.93,139.93,139.913,139.913,92700000.0
2005-03-18 05:19:00,139.915,139.919,139.897,139.901,106600000.0
2005-03-18 05:20:00,139.931,139.931,139.912,139.912,94399998.0
2005-03-18 05:21:00,139.921,139.936,139.905,139.928,112800001.0
2005-03-18 05:22:00,139.913,139.926,139.906,139.917,137299999.0
2005-03-18 05:23:00,139.904,139.915,139.901,139.902,176599999.0
2005-03-18 05:24:00,139.91,139.942,139.91,139.942,139700000.0
2005-03-18 05:25:00,139.95,139.961,139.941,139.961,57000000.0
2005-03-18 05:26:00,139.949,139.957,139.942,139.953,27900000.0
2005-03-18 05:27:00,139.972,139.976,139.943,139.943,85900002.0
2005-03-18 05:28:00,139.946,139.983,139.946,139.955,65600000.0
2005-03-18 05:29:00,139.968,139.978,139.945,139.978,112800000.0
2005-03-18 05:30:00,139.961,139.97,139.951,139.97,66100000.0
2005-03-18 05:31:00,139.972,139.975,139.972,139.973,33300000.0
2005-03-18 05:32:00,139.97,139.97,139.962,139.962,47100001.0
2005-03-18 05:33:00,139.978,139.978,139.969,139.978,18800000.0
2005-03-18 05:34:00,139.974,139.982,139.969,139.978,101299998.0
2005-03-18 05:35:00,139.987,139.987,139.964,139.975,88200000.0
2005-03-18 05:36:00,139.979,139.998,139.979,139.991,59800001.0
2005-03-18 05:37:00,139.984,139.999,139.984,139.992,48899999.0
2005-03-18 05:38:00,139.987,139.997,139.987,139.99,61499999.0
2005-03-18 05:39:00,139.992,139.993,139.954,139.954,101800001.0
2005-03-18 05:40:00,139.983,139.986,139.945,139.986,64599999.0
2005-03-18 05:41:00,139.983,139.983,139.942,139.942,80199999.0
2005-03-18 05:42:00,139.952,139.981,139.952,139.975,72700000.0
2005-03-18 05:43:00,139.982,140.005,139.982,140.0,148699996.0
2005-03-18 05:44:00,139.996,140.009,139.996,140.001,86499999.0
2005-03-18 05:45:00,139.995,139.995,139.952,139.957,85199999.0
2005-03-18 05:46:00,139.957,139.977,139.957,139.974,70100000.0
2005-03-18 05:47:00,139.981,139.981,139.948,139.948,95499997.0
2005-03-18 05:48:00,140.005,140.005,139.955,139.957,70700000.0
2005-03-18 05:49:00,139.953,139.979,139.945,139.945,64099999.0
2005-03-18 05:50:00,139.962,139.976,139.951,139.976,89799998.0
2005-03-18 05:51:00,139.968,139.968,139.962,139.966,111000000.0
2005-03-18 05:52:00,139.967,139.982,139.967,139.975,102300000.0
2005-03-18 05:53:00,139.982,139.984,139.966,139.967,62500000.0
2005-03-18 05:54:00,139.971,139.974,139.965,139.965,60200002.0
2005-03-18 05:55:00,139.97,139.983,139.953,139.964,92800000.0
2005-03-18 05:56:00,139.977,139.981,139.973,139.981,106299999.0
2005-03-18 05:57:00,139.975,139.98,139.952,139.98,104700002.0
2005-03-18 05:58:00,139.978,139.98,139.966,139.971,124200002.0
2005-03-18 05:59:00,139.972,139.972,139.947,139.967,97299999.0
2005-03-18 06:00:00,139.966,139.975,139.95,139.974,69700000.0
2005-03-18 06:01:00,139.967,139.968,139.945,139.968,71099999.0
2005-03-18 06:02:00,139.97,139.97,139.95,139.95,31200000.0
2005-03-18 06:03:00,139.962,139.972,139.94,139.94,81000000.0
2005-03-18 06:04:00,139.954,139.964,139.938,139.938,51500000.0
2005-03-18 06:05:00,139.973,139.98,139.961,139.98,79899998.0
2005-03-18 06:06:00,139.948,140.002,139.948,139.984,127100000.0
2005-03-18 06:07:00,139.991,139.998,139.986,139.988,67100000.0
2005-03-18 06:08:00,139.992,139.992,139.953,139.966,55900000.0
2005-03-18 06:09:00,139.974,139.996,139.974,139.99,121600001.0
2005-03-18 06:10:00,140.002,140.002,139.942,139.942,104200003.0
2005-03-18 06:11:00,139.959,139.98,139.902,139.969,130500002.0
2005-03-18 06:12:00,139.99,139.996,139.917,139.964,61000000.0
2005-03-18 06:13:00,139.995,140.005,139.992,139.995,100000002.0
2005-03-18 06:14:00,140.002,140.002,139.991,139.991,64199998.0
2005-03-18 06:15:00,139.997,140.007,139.9,139.991,124800001.0
2005-03-18 06:16:00,139.973,140.011,139.923,140.008,119900001.0
2005-03-18 06:17:00,140.005,140.005,139.989,140.003,38300000.0
2005-03-18 06:18:00,140.005,140.009,139.985,139.986,11100000.0
2005-03-18 06:19:00,139.988,140.0,139.985,139.987,161900000.0
2005-03-18 06:20:00,139.993,140.005,139.99,140.005,55800000.0
2005-03-18 06:21:00,139.998,140.001,139.994,139.998,110299999.0
2005-03-18 06:22:00,140.012,140.016,140.002,140.015,55800000.0
2005-03-18 06:23:00,140.001,140.027,139.999,140.012,131900000.0
2005-03-18 06:24:00,140.017,140.029,140.007,140.022,68200000.0
2005-03-18 06:25:00,140.031,140.031,139.992,139.994,114200002.0
2005-03-18 06:26:00,139.998,140.025,139.997,140.025,58799998.0
2005-03-18 06:27:00,140.032,140.045,140.029,140.033,80200001.0
2005-03-18 06:28:00,140.043,140.043,139.99,139.99,54600000.0
2005-03-18 06:29:00,140.0,140.046,140.0,140.041,69500000.0
2005-03-18 06:30:00,140.042,140.042,139.99,139.99,61900000.0
2005-03-18 06:31:00,140.032,140.032,140.0,140.0,38500000.0
2005-03-18 06:32:00,140.015,140.015,139.992,139.993,99200001.0
2005-03-18 06:33:00,139.997,140.011,139.997,140.01,75899999.0
2005-03-18 06:34:00,140.003,140.015,139.993,140.015,40799999.0
2005-03-18 06:35:00,140.005,140.018,140.004,140.018,59199999.0
2005-03-18 06:36:00,140.006,140.017,139.994,140.005,78200000.0
2005-03-18 06:37:00,140.006,140.006,139.988,139.998,80700000.0
2005-03-18 06:38:00,139.997,139.997,139.987,139.988,34100000.0
2005-03-18 06:39:00,140.005,140.005,140.0,140.0,13600000.0
2005-03-18 06:40:00,139.995,140.005,139.995,139.995,103699998.0
2005-03-18 06:41:00,140.002,140.02,140.002,140.004,117399998.0
2005-03-18 06:42:00,139.998,140.01,139.99,140.0,109499996.0
2005-03-18 06:43:00,139.999,140.003,139.986,139.986,145299999.0
2005-03-18 06:44:00,140.005,140.018,139.992,139.992,69200000.0
2005-03-18 06:45:00,139.998,139.998,139.997,139.997,59100000.0
2005-03-18 06:46:00,140.007,140.014,139.994,139.994,113899999.0
2005-03-18 06:47:00,140.002,140.008,140.002,140.003,50200000.0
2005-03-18 06:48:00,140.005,140.01,140.005,140.01,117599999.0
2005-03-18 06:49:00,140.0,140.01,140.0,140.01,105200003.0
2005-03-18 06:50:00,140.015,140.024,140.0,140.012,165200002.0
2005-03-18 06:51:00,140.014,140.019,140.006,140.01,61500000.0
2005-03-18 06:52:00,140.009,140.028,140.003,140.003,132299998.0
2005-03-18 06:53:00,140.009,140.011,140.009,140.011,13300000.0
2005-03-18 06:54:00,140.018,140.029,140.017,140.017,66900000.0
2005-03-18 06:55:00,140.023,140.026,140.019,140.019,138500000.0
2005-03-18 06:56:00,140.024,140.024,140.004,140.004,127900000.0
2005-03-18 06:57:00,140.037,140.049,140.009,140.009,126999999.0
2005-03-18 06:58:00,140.055,140.064,140.017,140.048,149599999.0
2005-03-18 06:59:00,140.06,140.069,140.054,140.054,102200001.0
2005-03-18 07:00:00,140.057,140.068,140.044,140.044,81400000.0
2005-03-18 07:01:00,140.053,140.06,140.052,140.052,45600000.0
2005-03-18 07:02:00,140.041,140.041,140.035,140.035,100700000.0
2005-03-18 07:03:00,140.052,140.055,140.037,140.041,156500001.0
2005-03-18 07:04:00,140.051,140.051,140.015,140.05,112900001.0
2005-03-18 07:05:00,140.053,140.062,140.047,140.057,101100002.0
2005-03-18 07:06:00,140.058,140.058,140.05,140.051,173600001.0
2005-03-18 07:07:00,140.062,140.062,140.05,140.05,51400001.0
2005-03-18 07:08:00,140.052,140.052,140.014,140.025,156600000.0
2005-03-18 07:09:00,140.032,140.043,140.032,140.032,73600000.0
2005-03-18 07:10:00,140.036,140.049,140.03,140.037,167199998.0
2005-03-18 07:11:00,140.027,140.027,140.004,140.004,88500000.0
2005-03-18 07:12:00,140.0,140.0,139.998,140.0,91899999.0
2005-03-18 07:13:00,140.005,140.015,140.005,140.005,135600001.0
2005-03-18 07:14:00,140.015,140.025,140.004,140.01,103399999.0
2005-03-18 07:15:00,139.983,140.0,139.977,139.995,92300002.0
2005-03-18 07:16:00,140.008,140.014,139.998,139.999,113799997.0
2005-03-18 07:17:00,140.005,140.012,139.996,140.012,40300000.0
2005-03-18 07:18:00,140.018,140.018,140.012,140.012,46700000.0
2005-03-18 07:19:00,140.019,140.041,140.019,140.04,126699999.0
2005-03-18 07:20:00,140.035,140.035,140.023,140.034,47899999.0
2005-03-18 07:21:00,140.041,140.041,140.025,140.025,57600002.0
2005-03-18 07:22:00,140.025,140.034,140.019,140.032,77499999.0
2005-03-18 07:23:00,140.042,140.045,140.035,140.045,90400001.0
2005-03-18 07:24:00,140.05,140.061,140.04,140.061,179700000.0
2005-03-18 07:25:00,140.054,140.065,140.03,140.03,27100000.0
2005-03-18 07:26:00,140.057,140.057,140.035,140.035,35800000.0
2005-03-18 07:27:00,140.057,140.057,140.04,140.04,185100004.0
2005-03-18 07:28:00,140.05,140.053,139.965,139.965,112800000.0
2005-03-18 07:29:00,140.036,140.036,139.961,139.961,50900000.0
2005-03-18 07:30:00,140.029,140.029,139.972,140.016,141499999.0
2005-03-18 07:31:00,140.034,140.035,140.002,140.002,56699999.0
2005-03-18 07:32:00,140.01,140.023,139.995,140.003,48800000.0
2005-03-18 07:33:00,140.003,140.003,139.985,139.991,52800000.0
2005-03-18 07:34:00,140.0,140.0,139.976,139.993,107599999.0
2005-03-18 07:35:00,139.99,139.995,139.967,139.982,171599995.0
2005-03-18 07:36:00,139.99,139.995,139.973,139.983,108099998.0
2005-03-18 07:37:00,139.991,140.005,139.991,139.997,88200001.0
2005-03-18 07:38:00,140.002,140.013,139.996,139.996,115300000.0
2005-03-18 07:39:00,139.994,140.003,139.984,139.991,100199999.0
2005-03-18 07:40:00,139.983,139.983,139.978,139.981,77100000.0
2005-03-18 07:41:00,139.983,139.986,139.963,139.97,147099999.0
2005-03-18 07:42:00,139.966,139.976,139.966,139.976,48800001.0
2005-03-18 07:43:00,139.975,139.977,139.96,139.972,114300000.0
2005-03-18 07:44:00,139.969,139.973,139.958,139.97,52799999.0
2005-03-18 07:45:00,139.97,139.977,139.96,139.971,120699999.0
2005-03-18 07:46:00,139.961,139.961,139.951,139.951,35099999.0
2005-03-18 07:47:00,139.943,139.948,139.941,139.948,31400000.0
2005-03-18 07:48:00,139.955,139.972,139.955,139.966,55100000.0
2005-03-18 07:49:00,139.965,139.965,139.955,139.955,66199999.0
2005-03-18 07:50:00,139.965,139.965,139.955,139.965,143300003.0
2005-03-18 07:51:00,139.958,139.976,139.956,139.972,104199998.0
2005-03-18 07:52:00,139.971,139.971,139.947,139.947,111100000.0
2005-03-18 07:53:00,139.955,139.968,139.955,139.967,65600001.0
2005-03-18 07:54:00,139.96,139.967,139.945,139.945,127599999.0
2005-03-18 07:55:00,139.95,139.957,139.944,139.947,112100002.0
2005-03-18 07:56:00,139.965,139.972,139.952,139.958,97000000.0
2005-03-18 07:57:00,139.977,139.989,139.971,139.98,91200001.0
2005-03-18 07:58:00,139.978,139.978,139.973,139.973,86000001.0
2005-03-18 07:59:00,139.971,139.975,139.97,139.975,29800000.0
2005-03-18 08:00:00,139.977,139.983,139.965,139.983,194899997.0
2005-03-18 08:01:00,139.997,139.997,139.983,139.989,88399998.0
2005-03-18 08:02:00,139.998,139.998,139.992,139.992,64299999.0
2005-03-18 08:03:00,139.984,139.997,139.984,139.997,47300001.0
2005-03-18 08:04:00,140.001,140.001,139.987,139.988,226100002.0
2005-03-18 08:05:00,139.992,140.0,139.992,139.997,48400000.0
2005-03-18 08:06:00,140.003,140.003,139.989,139.996,123799999.0
2005-03-18 08:07:00,140.003,140.01,139.995,139.997,89199999.0
2005-03-18 08:08:00,140.025,140.025,140.003,140.003,87300000.0
2005-03-18 08:09:00,140.017,140.03,139.963,139.963,62400000.0
2005-03-18 08:10:00,140.013,140.013,139.992,139.992,107899999.0
2005-03-18 08:11:00,140.021,140.021,140.002,140.009,46700000.0
2005-03-18 08:12:00,140.008,140.008,139.989,139.989,144199999.0
2005-03-18 08:13:00,139.994,140.009,139.993,139.998,36600000.0
2005-03-18 08:14:00,140.001,140.008,139.999,140.002,56800000.0
2005-03-18 08:15:00,140.008,140.008,140.002,140.002,26400000.0
2005-03-18 08:16:00,140.0,140.005,140.0,140.005,99000001.0
2005-03-18 08:17:00,139.993,139.993,139.987,139.987,35900000.0
2005-03-18 08:18:00,139.987,139.995,139.984,139.986,72700000.0
2005-03-18 08:19:00,140.0,140.007,139.991,140.003,87399998.0
2005-03-18 08:20:00,140.008,140.008,140.005,140.005,33500000.0
2005-03-18 08:21:00,140.017,140.027,140.017,140.027,141899999.0
2005-03-18 08:22:00,140.025,140.025,140.017,140.024,82699998.0
2005-03-18 08:23:00,140.016,140.017,140.006,140.011,119399999.0
2005-03-18 08:24:00,140.007,140.023,140.005,140.023,93300000.0
2005-03-18 08:25:00,140.031,140.034,140.023,140.023,119799997.0
2005-03-18 08:26:00,140.025,140.025,139.999,140.001,31900000.0
2005-03-18 08:27:00,140.012,140.012,139.991,139.991,101199999.0
2005-03-18 08:28:00,140.01,140.018,139.993,139.993,91099999.0
2005-03-18 08:29:00,140.012,140.018,140.004,140.004,84000001.0
2005-03-18 08:30:00,140.007,140.007,139.993,139.995,98099997.0
2005-03-18 08:31:00,140.027,140.04,139.996,140.027,110300001.0
2005-03-18 08:32:00,140.035,140.035,140.025,140.025,18400000.0
2005-03-18 08:33:00,140.029,140.039,140.016,140.016,87900000.0
2005-03-18 08:34:00,140.038,140.038,140.002,140.038,115200000.0
2005-03-18 08:35:00,140.042,140.042,140.027,140.027,56900000.0
2005-03-18 08:36:00,140.038,140.038,140.03,140.03,104999997.0
2005-03-18 08:37:00,140.047,140.048,140.032,140.048,151999999.0
2005-03-18 08:38:00,140.052,140.054,140.044,140.049,77500000.0
2005-03-18 08:39:00,140.056,140.056,140.037,140.039,124700003.0
2005-03-18 08:40:00,140.038,140.05,140.036,140.049,91099999.0
2005-03-18 08:41:00,140.028,140.052,140.013,140.044,136999998.0
2005-03-18 08:42:00,140.032,140.032,140.002,140.03,77800000.0
2005-03-18 08:43:00,140.033,140.033,139.993,139.993,182099998.0
2005-03-18 08:44:00,140.026,140.081,140.005,140.081,139799998.0
2005-03-18 08:45:00,140.09,140.09,140.065,140.065,126400000.0
2005-03-18 08:46:00,140.068,140.088,140.066,140.088,54700001.0
2005-03-18 08:47:00,140.071,140.095,140.071,140.09,154600001.0
2005-03-18 08:48:00,140.093,140.093,140.069,140.085,115200003.0
2005-03-18 08:49:00,140.076,140.097,140.076,140.097,155400000.0
2005-03-18 08:50:00,140.088,140.096,140.088,140.096,43700001.0
2005-03-18 08:51:00,140.113,140.148,140.113,140.139,62199999.0
2005-03-18 08:52:00,140.1,140.1,139.996,140.091,144199999.0
2005-03-18 08:53:00,140.125,140.13,140.119,140.128,95400000.0
2005-03-18 08:54:00,140.133,140.133,140.124,140.13,105200000.0
2005-03-18 08:55:00,140.133,140.137,140.125,140.137,54699999.0
2005-03-18 08:56:00,140.139,140.141,140.133,140.133,146700001.0
2005-03-18 08:57:00,140.137,140.137,140.107,140.107,143399998.0
2005-03-18 08:58:00,140.11,140.11,140.098,140.098,43100000.0
2005-03-18 08:59:00,140.108,140.108,140.095,140.097,197200001.0
2005-03-18 09:00:00,140.087,140.099,140.082,140.092,87100000.0
2005-03-18 09:01:00,140.087,140.097,140.085,140.085,61399999.0
2005-03-18 09:02:00,140.077,140.081,140.065,140.072,97100001.0
2005-03-18 09:03:00,140.075,140.081,140.073,140.081,53600000.0
2005-03-18 09:04:00,140.076,140.082,140.07,140.075,149900000.0
2005-03-18 09:05:00,140.075,140.092,140.064,140.078,64099999.0
2005-03-18 09:06:00,140.061,140.061,140.04,140.04,84599998.0
2005-03-18 09:07:00,140.038,140.038,140.016,140.029,104200000.0
2005-03-18 09:08:00,140.032,140.046,140.032,140.04,110400000.0
2005-03-18 09:09:00,140.058,140.06,140.042,140.049,109099999.0
2005-03-18 09:10:00,140.036,140.046,140.034,140.034,182000001.0
2005-03-18 09:11:00,140.037,140.043,140.026,140.043,40800000.0
2005-03-18 09:12:00,140.047,140.047,140.034,140.037,144900002.0
2005-03-18 09:13:00,140.043,140.046,140.043,140.043,47300000.0
2005-03-18 09:14:00,140.05,140.055,140.039,140.042,154300000.0
2005-03-18 09:15:00,140.047,140.047,140.037,140.041,85800001.0
2005-03-18 09:16:00,140.041,140.044,140.041,140.044,41500001.0
2005-03-18 09:17:00,140.045,140.061,140.045,140.048,82399998.0
2005-03-18 09:18:00,140.069,140.073,140.067,140.068,93000000.0
2005-03-18 09:19:00,140.057,140.07,140.057,140.07,32800001.0
2005-03-18 09:20:00,140.065,140.075,140.063,140.067,48400000.0
2005-03-18 09:21:00,140.072,140.072,140.06,140.06,75800000.0
2005-03-18 09:22:00,140.058,140.058,140.03,140.035,130600000.0
2005-03-18 09:23:00,140.045,140.045,140.036,140.036,151199998.0
2005-03-18 09:24:00,140.043,140.058,140.043,140.05,113200002.0
2005-03-18 09:25:00,140.052,140.06,140.029,140.029,165299998.0
2005-03-18 09:26:00,140.03,140.039,140.007,140.007,62500000.0
2005-03-18 09:27:00,140.03,140.03,139.992,139.994,85400000.0
2005-03-18 09:28:00,140.004,140.012,139.99,140.005,76200000.0
2005-03-18 09:29:00,140.015,140.027,140.015,140.025,177700000.0
2005-03-18 09:30:00,140.024,140.03,140.021,140.022,154800000.0
2005-03-18 09:31:00,140.039,140.058,140.037,140.037,88099999.0
2005-03-18 09:32:00,140.028,140.036,140.023,140.029,90099998.0
2005-03-18 09:33:00,140.042,140.046,140.035,140.035,57600001.0
2005-03-18 09:34:00,140.02,140.02,139.983,139.983,62500000.0
2005-03-18 09:35:00,139.98,140.005,139.98,139.991,56400000.0
2005-03-18 09:36:00,140.001,140.004,139.985,140.004,74600000.0
2005-03-18 09:37:00,139.987,139.99,139.987,139.99,66700001.0
2005-03-18 09:38:00,139.985,139.985,139.972,139.979,88899999.0
2005-03-18 09:39:00,139.973,140.003,139.973,139.99,96500000.0
2005-03-18 09:40:00,140.01,140.013,139.987,140.001,109499999.0
2005-03-18 09:41:00,140.015,140.031,140.004,140.017,169200000.0
2005-03-18 09:42:00,140.028,140.028,139.998,140.006,98899998.0
2005-03-18 09:43:00,139.995,140.0,139.987,139.987,73300000.0
2005-03-18 09:44:00,139.974,139.985,139.961,139.961,84599999.0
2005-03-18 09:45:00,139.973,139.973,139.961,139.967,86400000.0
2005-03-18 09:46:00,139.97,139.977,139.965,139.965,92300001.0
2005-03-18 09:47:00,139.964,139.974,139.963,139.963,95900000.0
2005-03-18 09:48:00,139.963,139.965,139.941,139.941,81300001.0
2005-03-18 09:49:00,139.945,139.965,139.945,139.953,186300000.0
2005-03-18 09:50:00,139.945,139.964,139.928,139.928,78900000.0
2005-03-18 09:51:00,139.931,139.94,139.928,139.94,129499998.0
2005-03-18 09:52:00,139.944,139.944,139.917,139.917,95000001.0
2005-03-18 09:53:00,139.943,139.957,139.929,139.944,126700001.0
2005-03-18 09:54:00,139.963,139.963,139.954,139.961,36500000.0
2005-03-18 09:55:00,139.966,139.966,139.948,139.952,56300000.0
2005-03-18 09:56:00,139.943,139.955,139.943,139.945,106099998.0
2005-03-18 09:57:00,139.941,139.95,139.932,139.94,66000000.0
2005-03-18 09:58:00,139.95,139.959,139.946,139.951,108699998.0
2005-03-18 09:59:00,139.953,139.957,139.953,139.957,90300000.0
2005-03-18 10:00:00,139.949,139.968,139.945,139.945,124300000.0
2005-03-18 10:01:00,139.934,139.961,139.934,139.948,52800000.0
2005-03-18 10:02:00,139.952,139.954,139.933,139.944,29300000.0
2005-03-18 10:03:00,139.936,139.958,139.931,139.931,145500000.0
2005-03-18 10:04:00,139.923,139.923,139.912,139.912,32000000.0
2005-03-18 10:05:00,139.895,139.9,139.868,139.874,84700001.0
2005-03-18 10:06:00,139.883,139.883,139.869,139.871,147300005.0
2005-03-18 10:07:00,139.886,139.906,139.881,139.898,146899997.0
2005-03-18 10:08:00,139.914,139.92,139.908,139.908,55400001.0
2005-03-18 10:09:00,139.917,139.918,139.884,139.884,77499999.0
2005-03-18 10:10:00,139.892,139.898,139.862,139.862,105899998.0
2005-03-18 10:11:00,139.87,139.878,139.831,139.862,167299999.0
2005-03-18 10:12:00,139.863,139.899,139.856,139.884,130500000.0
2005-03-18 10:13:00,139.873,139.885,139.864,139.871,74800001.0
2005-03-18 10:14:00,139.891,139.903,139.876,139.876,105100002.0
2005-03-18 10:15:00,139.877,139.888,139.868,139.868,148799998.0
2005-03-18 10:16:00,139.88,139.897,139.872,139.874,97199999.0
2005-03-18 10:17:00,139.875,139.88,139.858,139.87,95599999.0
2005-03-18 10:18:00,139.886,139.886,139.848,139.848,54700000.0
2005-03-18 10:19:00,139.846,139.862,139.833,139.833,81499999.0
2005-03-18 10:20:00,139.821,139.839,139.82,139.828,181900003.0
2005-03-18 10:21:00,139.83,139.835,139.818,139.825,92599999.0
2005-03-18 10:22:00,139.836,139.839,139.82,139.835,70799999.0
2005-03-18 10:23:00,139.835,139.846,139.832,139.832,60599998.0
2005-03-18 10:24:00,139.833,139.834,139.768,139.768,63900000.0
2005-03-18 10:25:00,139.75,139.766,139.722,139.722,94999998.0
2005-03-18 10:26:00,139.703,139.711,139.665,139.665,134399999.0
2005-03-18 10:27:00,139.656,139.677,139.64,139.666,176200001.0
2005-03-18 10:28:00,139.645,139.661,139.645,139.66,164099996.0
2005-03-18 10:29:00,139.67,139.678,139.661,139.672,130100001.0
2005-03-18 10:30:00,139.68,139.68,139.651,139.66,77900001.0
2005-03-18 10:31:00,139.684,139.684,139.665,139.67,95499999.0
2005-03-18 10:32:00,139.705,139.724,139.682,139.701,70499999.0
2005-03-18 10:33:00,139.702,139.702,139.666,139.7,49200000.0
2005-03-18 10:34:00,139.73,139.73,139.704,139.704,107000004.0
2005-03-18 10:35:00,139.695,139.711,139.672,139.711,163499997.0
2005-03-18 10:36:00,139.696,139.696,139.643,139.643,134099999.0
2005-03-18 10:37:00,139.654,139.678,139.652,139.652,88999998.0
2005-03-18 10:38:00,139.662,139.682,139.654,139.667,141299998.0
2005-03-18 10:39:00,139.682,139.688,139.672,139.675,49600000.0
2005-03-18 10:40:00,139.67,139.689,139.665,139.673,187100002.0
2005-03-18 10:41:00,139.661,139.679,139.66,139.679,182800002.0
2005-03-18 10:42:00,139.678,139.694,139.676,139.676,80200000.0
2005-03-18 10:43:00,139.68,139.68,139.673,139.675,99599998.0
2005-03-18 10:44:00,139.678,139.693,139.671,139.683,112200001.0
2005-03-18 10:45:00,139.693,139.703,139.657,139.657,50399999.0
2005-03-18 10:46:00,139.64,139.65,139.625,139.631,73200001.0
2005-03-18 10:47:00,139.627,139.628,139.578,139.58,212099999.0
2005-03-18 10:48:00,139.579,139.613,139.579,139.605,146100000.0
2005-03-18 10:49:00,139.604,139.616,139.586,139.587,44600000.0
2005-03-18 10:50:00,139.589,139.593,139.575,139.575,133999999.0
2005-03-18 10:51:00,139.58,139.58,139.551,139.551,46100000.0
2005-03-18 10:52:00,139.526,139.526,139.482,139.498,97099999.0
2005-03-18 10:53:00,139.514,139.524,139.477,139.49,173999999.0
2005-03-18 10:54:00,139.482,139.519,139.481,139.49,97300000.0
2005-03-18 10:55:00,139.483,139.503,139.477,139.493,135800001.0
2005-03-18 10:56:00,139.484,139.493,139.458,139.474,126199999.0
2005-03-18 10:57:00,139.49,139.499,139.485,139.494,94600001.0
2005-03-18 10:58:00,139.512,139.545,139.512,139.545,97600001.0
2005-03-18 10:59:00,139.535,139.535,139.518,139.53,79100002.0
2005-03-18 11:00:00,139.553,139.581,139.547,139.569,138300000.0
2005-03-18 11:01:00,139.585,139.596,139.585,139.588,107600000.0
2005-03-18 11:02:00,139.6,139.616,139.586,139.603,93499999.0
2005-03-18 11:03:00,139.642,139.644,139.613,139.632,111299999.0
2005-03-18 11:04:00,139.653,139.662,139.637,139.637,111300002.0
2005-03-18 11:05:00,139.661,139.661,139.64,139.64,71899999.0
2005-03-18 11:06:00,139.652,139.652,139.627,139.634,87399999.0
2005-03-18 11:07:00,139.635,139.635,139.626,139.629,61600000.0
2005-03-18 11:08:00,139.629,139.629,139.595,139.595,114299999.0
2005-03-18 11:09:00,139.612,139.619,139.603,139.603,54300000.0
2005-03-18 11:10:00,139.602,139.602,139.593,139.597,74300000.0
2005-03-18 11:11:00,139.607,139.607,139.6,139.607,80699999.0
2005-03-18 11:12:00,139.612,139.612,139.594,139.6,43000000.0
2005-03-18 11:13:00,139.606,139.625,139.606,139.614,111599997.0
2005-03-18 11:14:00,139.606,139.619,139.599,139.619,111300001.0
2005-03-18 11:15:00,139.6,139.618,139.6,139.605,56100000.0
2005-03-18 11:16:00,139.598,139.612,139.591,139.611,38500000.0
2005-03-18 11:17:00,139.622,139.631,139.604,139.627,135700000.0
2005-03-18 11:18:00,139.637,139.637,139.609,139.62,55400000.0
2005-03-18 11:19:00,139.645,139.651,139.63,139.636,119900002.0
2005-03-18 11:20:00,139.655,139.659,139.646,139.646,101599999.0
2005-03-18 11:21:00,139.653,139.66,139.628,139.628,114699998.0
2005-03-18 11:22:00,139.629,139.644,139.629,139.633,88000000.0
2005-03-18 11:23:00,139.624,139.637,139.617,139.617,112399999.0
2005-03-18 11:24:00,139.62,139.62,139.59,139.59,40500000.0
2005-03-18 11:25:00,139.587,139.595,139.582,139.59,119799999.0
2005-03-18 11:26:00,139.589,139.609,139.589,139.601,53499999.0
2005-03-18 11:27:00,139.601,139.611,139.591,139.599,127799997.0
2005-03-18 11:28:00,139.602,139.608,139.596,139.597,90899999.0
2005-03-18 11:29:00,139.607,139.607,139.587,139.587,85600000.0
2005-03-18 11:30:00,139.592,139.605,139.59,139.59,83100000.0
2005-03-18 11:31:00,139.602,139.615,139.602,139.603,195500002.0
2005-03-18 11:32:00,139.602,139.606,139.6,139.601,126600002.0
2005-03-18 11:33:00,139.605,139.605,139.595,139.6,84699998.0
2005-03-18 11:34:00,139.61,139.618,139.603,139.603,65900000.0
2005-03-18 11:35:00,139.596,139.619,139.596,139.6,149200001.0
2005-03-18 11:36:00,139.624,139.629,139.607,139.613,64299999.0
2005-03-18 11:37:00,139.617,139.617,139.596,139.596,12800000.0
2005-03-18 11:38:00,139.611,139.613,139.585,139.603,60199999.0
2005-03-18 11:39:00,139.61,139.63,139.608,139.625,117400003.0
2005-03-18 11:40:00,139.623,139.623,139.593,139.605,135700000.0
2005-03-18 11:41:00,139.615,139.627,139.603,139.603,87799999.0
2005-03-18 11:42:00,139.603,139.611,139.602,139.602,48800000.0
2005-03-18 11:43:00,139.606,139.611,139.595,139.595,87300000.0
2005-03-18 11:44:00,139.601,139.608,139.595,139.595,63700000.0
2005-03-18 11:45:00,139.593,139.609,139.578,139.579,106400000.0
2005-03-18 11:46:00,139.577,139.583,139.55,139.55,99399999.0
2005-03-18 11:47:00,139.552,139.57,139.552,139.556,131799996.0
2005-03-18 11:48:00,139.567,139.576,139.56,139.575,83600000.0
2005-03-18 11:49:00,139.573,139.589,139.568,139.586,152299997.0
2005-03-18 11:50:00,139.575,139.586,139.575,139.582,77799998.0
2005-03-18 11:51:00,139.587,139.596,139.573,139.573,67600000.0
2005-03-18 11:52:00,139.58,139.608,139.58,139.601,133500002.0
2005-03-18 11:53:00,139.607,139.618,139.599,139.614,130099999.0
2005-03-18 11:54:00,139.618,139.625,139.605,139.615,151700001.0
2005-03-18 11:55:00,139.625,139.629,139.613,139.613,91200001.0
2005-03-18 11:56:00,139.622,139.632,139.614,139.614,104400001.0
2005-03-18 11:57:00,139.614,139.621,139.602,139.621,93700001.0
2005-03-18 11:58:00,139.622,139.629,139.613,139.613,57200000.0
2005-03-18 11:59:00,139.609,139.619,139.588,139.588,125200000.0
2005-03-18 12:00:00,139.581,139.588,139.573,139.573,61300000.0
2005-03-18 12:01:00,139.591,139.591,139.572,139.572,47200000.0
2005-03-18 12:02:00,139.595,139.596,139.579,139.579,140000001.0
2005-03-18 12:03:00,139.58,139.584,139.563,139.563,141799997.0
2005-03-18 12:04:00,139.565,139.565,139.555,139.565,45600000.0
2005-03-18 12:05:00,139.56,139.565,139.555,139.56,194499999.0
2005-03-18 12:06:00,139.564,139.571,139.56,139.563,60299999.0
2005-03-18 12:07:00,139.571,139.571,139.549,139.553,49600000.0
2005-03-18 12:08:00,139.558,139.568,139.555,139.555,78400000.0
2005-03-18 12:09:00,139.551,139.569,139.546,139.559,106799999.0
2005-03-18 12:10:00,139.569,139.577,139.568,139.571,82400001.0
2005-03-18 12:11:00,139.569,139.569,139.558,139.562,148700000.0
2005-03-18 12:12:00,139.566,139.575,139.563,139.571,73900001.0
2005-03-18 12:13:00,139.57,139.57,139.549,139.549,58600000.0
2005-03-18 12:14:00,139.564,139.567,139.54,139.55,213399997.0
2005-03-18 12:15:00,139.554,139.558,139.523,139.523,214599997.0
2005-03-18 12:16:00,139.545,139.545,139.509,139.509,88199999.0
2005-03-18 12:17:00,139.522,139.524,139.511,139.512,52600001.0
2005-03-18 12:18:00,139.498,139.52,139.493,139.516,155099997.0
2005-03-18 12:19:00,139.532,139.557,139.531,139.552,232500002.0
2005-03-18 12:20:00,139.562,139.585,139.562,139.58,57300000.0
2005-03-18 12:21:00,139.585,139.591,139.575,139.589,158899996.0
2005-03-18 12:22:00,139.596,139.601,139.582,139.595,171099998.0
2005-03-18 12:23:00,139.594,139.605,139.581,139.588,49600000.0
2005-03-18 12:24:00,139.593,139.593,139.584,139.588,70700000.0
2005-03-18 12:25:00,139.588,139.588,139.567,139.567,28900000.0
2005-03-18 12:26:00,139.567,139.586,139.565,139.566,40800000.0
2005-03-18 12:27:00,139.564,139.587,139.564,139.58,66400000.0
2005-03-18 12:28:00,139.6,139.601,139.587,139.587,80999999.0
2005-03-18 12:29:00,139.584,139.607,139.584,139.586,86099999.0
2005-03-18 12:30:00,139.601,139.614,139.597,139.608,72300001.0
2005-03-18 12:31:00,139.617,139.62,139.593,139.593,37500000.0
2005-03-18 12:32:00,139.603,139.624,139.596,139.614,144900000.0
2005-03-18 12:33:00,139.624,139.63,139.618,139.627,136899996.0
2005-03-18 12:34:00,139.634,139.638,139.633,139.633,150999999.0
2005-03-18 12:35:00,139.635,139.637,139.619,139.619,104800000.0
2005-03-18 12:36:00,139.627,139.638,139.626,139.626,44000000.0
2005-03-18 12:37:00,139.635,139.641,139.63,139.64,70899999.0
2005-03-18 12:38:00,139.633,139.647,139.617,139.617,160599998.0
2005-03-18 12:39:00,139.638,139.663,139.638,139.655,32600000.0
2005-03-18 12:40:00,139.667,139.68,139.66,139.66,63100000.0
2005-03-18 12:41:00,139.66,139.674,139.66,139.664,124700001.0
2005-03-18 12:42:00,139.654,139.655,139.641,139.641,92200001.0
2005-03-18 12:43:00,139.645,139.662,139.642,139.662,43100000.0
2005-03-18 12:44:00,139.671,139.672,139.66,139.665,101500001.0
2005-03-18 12:45:00,139.684,139.684,139.661,139.669,82200000.0
2005-03-18 12:46:00,139.686,139.702,139.681,139.693,107799999.0
2005-03-18 12:47:00,139.69,139.693,139.685,139.686,105500001.0
2005-03-18 12:48:00,139.7,139.718,139.696,139.716,61400000.0
2005-03-18 12:49:00,139.722,139.738,139.716,139.731,143800001.0
2005-03-18 12:50:00,139.745,139.75,139.735,139.735,115700002.0
2005-03-18 12:51:00,139.75,139.75,139.733,139.744,58800000.0
2005-03-18 12:52:00,139.748,139.748,139.742,139.743,87900000.0
2005-03-18 12:53:00,139.75,139.756,139.74,139.743,73800000.0
2005-03-18 12:54:00,139.726,139.739,139.722,139.733,128599998.0
2005-03-18 12:55:00,139.724,139.724,139.709,139.718,112200000.0
2005-03-18 12:56:00,139.712,139.712,139.682,139.696,77199999.0
2005-03-18 12:57:00,139.712,139.718,139.689,139.691,169900000.0
2005-03-18 12:58:00,139.705,139.705,139.679,139.679,201700003.0
2005-03-18 12:59:00,139.675,139.68,139.646,139.646,78300000.0
2005-03-18 13:00:00,139.659,139.672,139.659,139.665,111600001.0
2005-03-18 13:01:00,139.666,139.679,139.66,139.675,91099998.0
2005-03-18 13:02:00,139.685,139.685,139.674,139.678,107399998.0
2005-03-18 13:03:00,139.683,139.685,139.668,139.668,48800000.0
2005-03-18 13:04:00,139.678,139.699,139.672,139.68,108699999.0
2005-03-18 13:05:00,139.68,139.68,139.654,139.654,24800000.0
2005-03-18 13:06:00,139.66,139.67,139.645,139.657,193799998.0
2005-03-18 13:07:00,139.659,139.659,139.652,139.652,61900000.0
2005-03-18 13:08:00,139.649,139.649,139.633,139.636,42300001.0
2005-03-18 13:09:00,139.642,139.649,139.639,139.64,89699999.0
2005-03-18 13:10:00,139.632,139.632,139.61,139.618,105400001.0
2005-03-18 13:11:00,139.628,139.663,139.618,139.663,36500000.0
2005-03-18 13:12:00,139.664,139.664,139.636,139.64,86400000.0
2005-03-18 13:13:00,139.643,139.654,139.64,139.641,113300002.0
2005-03-18 13:14:00,139.641,139.641,139.628,139.638,36300000.0
2005-03-18 13:15:00,139.633,139.642,139.63,139.637,83100000.0
2005-03-18 13:16:00,139.647,139.667,139.647,139.665,68599999.0
2005-03-18 13:17:00,139.666,139.686,139.665,139.665,42500000.0
2005-03-18 13:18:00,139.672,139.673,139.651,139.651,41600000.0
2005-03-18 13:19:00,139.649,139.672,139.649,139.664,67200000.0
2005-03-18 13:20:00,139.687,139.692,139.641,139.641,81700001.0
2005-03-18 13:21:00,139.65,139.654,139.627,139.627,70999999.0
2005-03-18 13:22:00,139.62,139.638,139.605,139.622,80299998.0
2005-03-18 13:23:00,139.6,139.6,139.562,139.583,51300000.0
2005-03-18 13:24:00,139.603,139.605,139.59,139.605,86700001.0
2005-03-18 13:25:00,139.608,139.613,139.604,139.613,172800003.0
2005-03-18 13:26:00,139.623,139.64,139.617,139.618,81300000.0
2005-03-18 13:27:00,139.62,139.642,139.62,139.638,121200001.0
2005-03-18 13:28:00,139.623,139.64,139.617,139.636,53600000.0
2005-03-18 13:29:00,139.64,139.64,139.616,139.627,40000000.0
2005-03-18 13:30:00,139.635,139.641,139.631,139.632,107099998.0
2005-03-18 13:31:00,139.625,139.642,139.625,139.637,64400000.0
2005-03-18 13:32:00,139.626,139.639,139.626,139.628,80000000.0
2005-03-18 13:33:00,139.635,139.641,139.615,139.628,48000000.0
2005-03-18 13:34:00,139.62,139.63,139.62,139.63,42200000.0
2005-03-18 13:35:00,139.624,139.641,139.62,139.636,43600000.0
2005-03-18 13:36:00,139.633,139.633,139.627,139.627,8800000.0
2005-03-18 13:37:00,139.625,139.636,139.625,139.63,107200001.0
2005-03-18 13:38:00,139.64,139.64,139.635,139.64,36800000.0
2005-03-18 13:39:00,139.64,139.64,139.635,139.635,101500001.0
2005-03-18 13:40:00,139.633,139.645,139.633,139.635,40800000.0
2005-03-18 13:41:00,139.637,139.637,139.623,139.623,51600000.0
2005-03-18 13:42:00,139.642,139.646,139.639,139.639,118200002.0
2005-03-18 13:43:00,139.638,139.638,139.613,139.632,63499999.0
2005-03-18 13:44:00,139.635,139.645,139.635,139.638,115000002.0
2005-03-18 13:45:00,139.641,139.641,139.641,139.641,27200000.0
2005-03-18 13:46:00,139.65,139.655,139.65,139.655,50400000.0
2005-03-18 13:47:00,139.648,139.661,139.645,139.645,52900000.0
2005-03-18 13:48:00,139.645,139.648,139.645,139.648,1200000.0
2005-03-18 13:49:00,139.64,139.64,139.637,139.637,58299999.0
2005-03-18 13:50:00,139.63,139.645,139.63,139.64,40599999.0
2005-03-18 13:51:00,139.645,139.645,139.635,139.645,39300000.0
2005-03-18 13:52:00,139.643,139.648,139.643,139.648,100699998.0
2005-03-18 13:53:00,139.645,139.645,139.627,139.627,66400000.0
2005-03-18 13:54:00,139.633,139.651,139.628,139.628,123800000.0
2005-03-18 13:55:00,139.641,139.653,139.602,139.602,78299998.0
2005-03-18 13:56:00,139.589,139.604,139.578,139.582,115099998.0
2005-03-18 13:57:00,139.579,139.584,139.576,139.576,73000000.0
2005-03-18 13:58:00,139.589,139.608,139.589,139.596,77999998.0
2005-03-18 13:59:00,139.616,139.616,139.592,139.592,94299998.0
2005-03-18 14:00:00,139.612,139.612,139.58,139.58,88100001.0
2005-03-18 14:01:00,139.592,139.595,139.582,139.582,39600000.0
2005-03-18 14:02:00,139.582,139.615,139.572,139.605,123099999.0
2005-03-18 14:03:00,139.63,139.63,139.579,139.579,89999998.0
2005-03-18 14:04:00,139.595,139.613,139.59,139.608,44300000.0
2005-03-18 14:05:00,139.613,139.626,139.599,139.626,77300000.0
2005-03-18 14:06:00,139.632,139.632,139.604,139.607,166700002.0
2005-03-18 14:07:00,139.608,139.618,139.602,139.603,47400001.0
2005-03-18 14:08:00,139.601,139.611,139.596,139.601,153799999.0
2005-03-18 14:09:00,139.607,139.616,139.592,139.592,73800001.0
2005-03-18 14:10:00,139.605,139.614,139.579,139.582,102299999.0
2005-03-18 14:11:00,139.597,139.615,139.584,139.61,66099999.0
2005-03-18 14:12:00,139.63,139.635,139.587,139.589,109800001.0
2005-03-18 14:13:00,139.599,139.61,139.59,139.607,198200001.0
2005-03-18 14:14:00,139.615,139.638,139.606,139.618,88800001.0
2005-03-18 14:15:00,139.612,139.628,139.606,139.619,102699999.0
2005-03-18 14:16:00,139.607,139.611,139.604,139.609,71599999.0
2005-03-18 14:17:00,139.615,139.623,139.599,139.599,133999999.0
2005-03-18 14:18:00,139.595,139.595,139.574,139.58,83200001.0
2005-03-18 14:19:00,139.595,139.602,139.59,139.592,156600002.0
2005-03-18 14:20:00,139.602,139.606,139.583,139.593,101899998.0
2005-03-18 14:21:00,139.585,139.597,139.582,139.582,62500001.0
2005-03-18 14:22:00,139.606,139.617,139.599,139.599,145499999.0
2005-03-18 14:23:00,139.594,139.602,139.588,139.588,93899998.0
2005-03-18 14:24:00,139.595,139.595,139.545,139.556,154200000.0
2005-03-18 14:25:00,139.551,139.56,139.535,139.535,178300003.0
2005-03-18 14:26:00,139.549,139.56,139.549,139.556,58700000.0
2005-03-18 14:27:00,139.57,139.586,139.57,139.58,129599998.0
2005-03-18 14:28:00,139.58,139.585,139.566,139.566,105000001.0
2005-03-18 14:29:00,139.533,139.563,139.505,139.524,121400000.0
2005-03-18 14:30:00,139.482,139.528,139.482,139.518,27200000.0
2005-03-18 14:31:00,139.526,139.526,139.487,139.491,159500003.0
2005-03-18 14:32:00,139.494,139.502,139.488,139.491,114700002.0
2005-03-18 14:33:00,139.485,139.507,139.485,139.501,69700000.0
2005-03-18 14:34:00,139.498,139.498,139.476,139.487,108900003.0
2005-03-18 14:35:00,139.497,139.5,139.485,139.485,154799999.0
2005-03-18 14:36:00,139.479,139.49,139.474,139.474,58900000.0
2005-03-18 14:37:00,139.482,139.496,139.482,139.496,47200000.0
2005-03-18 14:38:00,139.489,139.495,139.485,139.485,110000000.0
2005-03-18 14:39:00,139.478,139.501,139.468,139.468,90800000.0
2005-03-18 14:40:00,139.473,139.509,139.473,139.5,68200001.0
2005-03-18 14:41:00,139.512,139.517,139.495,139.509,129599998.0
2005-03-18 14:42:00,139.532,139.543,139.494,139.506,52100000.0
2005-03-18 14:43:00,139.489,139.539,139.482,139.482,78700000.0
2005-03-18 14:44:00,139.527,139.54,139.505,139.538,128099998.0
2005-03-18 14:45:00,139.563,139.576,139.543,139.555,91000002.0
2005-03-18 14:46:00,139.565,139.565,139.535,139.535,130499999.0
2005-03-18 14:47:00,139.534,139.542,139.511,139.511,108300001.0
2005-03-18 14:48:00,139.513,139.533,139.5,139.529,80200000.0
2005-03-18 14:49:00,139.534,139.546,139.533,139.539,145800001.0
2005-03-18 14:50:00,139.544,139.545,139.528,139.545,110100000.0
2005-03-18 14:51:00,139.552,139.554,139.532,139.534,51999999.0
2005-03-18 14:52:00,139.525,139.53,139.505,139.505,59800000.0
2005-03-18 14:53:00,139.508,139.534,139.503,139.503,60700001.0
2005-03-18 14:54:00,139.517,139.526,139.51,139.512,144700003.0
2005-03-18 14:55:00,139.533,139.536,139.524,139.526,102399999.0
2005-03-18 14:56:00,139.533,139.539,139.527,139.532,112399998.0
2005-03-18 14:57:00,139.54,139.547,139.535,139.535,41700000.0
2005-03-18 14:58:00,139.533,139.533,139.509,139.509,52100000.0
2005-03-18 14:59:00,139.532,139.538,139.465,139.465,53599999.0
2005-03-18 15:00:00,139.46,139.484,139.442,139.484,68500001.0
2005-03-18 15:01:00,139.479,139.492,139.442,139.442,77899999.0
2005-03-18 15:02:00,139.45,139.451,139.433,139.433,60000001.0
2005-03-18 15:03:00,139.42,139.42,139.388,139.406,53000000.0
2005-03-18 15:04:00,139.422,139.438,139.406,139.438,68800000.0
2005-03-18 15:05:00,139.448,139.451,139.346,139.346,48800000.0
2005-03-18 15:06:00,139.338,139.346,139.322,139.345,179300002.0
2005-03-18 15:07:00,139.352,139.356,139.329,139.332,52200000.0
2005-03-18 15:08:00,139.348,139.37,139.346,139.367,175399998.0
2005-03-18 15:09:00,139.353,139.353,139.319,139.322,41600000.0
2005-03-18 15:10:00,139.329,139.351,139.329,139.347,101800001.0
2005-03-18 15:11:00,139.357,139.357,139.332,139.332,78899999.0
2005-03-18 15:12:00,139.33,139.346,139.323,139.324,135800000.0
2005-03-18 15:13:00,139.32,139.329,139.284,139.284,87500000.0
2005-03-18 15:14:00,139.267,139.272,139.241,139.241,106599999.0
2005-03-18 15:15:00,139.237,139.25,139.237,139.25,60200000.0
2005-03-18 15:16:00,139.26,139.302,139.26,139.295,108599997.0
2005-03-18 15:17:00,139.305,139.333,139.302,139.326,96300002.0
2005-03-18 15:18:00,139.329,139.338,139.311,139.311,104800000.0
2005-03-18 15:19:00,139.313,139.313,139.289,139.299,123200001.0
2005-03-18 15:20:00,139.299,139.315,139.285,139.315,99399999.0
2005-03-18 15:21:00,139.319,139.322,139.295,139.314,122999998.0
2005-03-18 15:22:00,139.337,139.337,139.309,139.322,63199999.0
2005-03-18 15:23:00,139.322,139.322,139.297,139.303,115999998.0
2005-03-18 15:24:00,139.317,139.317,139.289,139.289,23200000.0
2005-03-18 15:25:00,139.303,139.317,139.294,139.298,187300000.0
2005-03-18 15:26:00,139.31,139.319,139.305,139.305,101500000.0
2005-03-18 15:27:00,139.323,139.332,139.308,139.319,74700000.0
2005-03-18 15:28:00,139.337,139.337,139.289,139.295,69100003.0
2005-03-18 15:29:00,139.29,139.305,139.28,139.305,83300001.0
2005-03-18 15:30:00,139.3,139.3,139.266,139.267,77500000.0
2005-03-18 15:31:00,139.275,139.289,139.265,139.288,113399999.0
2005-03-18 15:32:00,139.296,139.3,139.255,139.255,92200001.0
2005-03-18 15:33:00,139.248,139.248,139.21,139.218,31300000.0
2005-03-18 15:34:00,139.25,139.262,139.231,139.255,86399999.0
2005-03-18 15:35:00,139.282,139.282,139.244,139.244,75600000.0
2005-03-18 15:36:00,139.27,139.29,139.27,139.274,127300002.0
2005-03-18 15:37:00,139.29,139.291,139.275,139.275,185799997.0
2005-03-18 15:38:00,139.283,139.303,139.283,139.297,57700000.0
2005-03-18 15:39:00,139.299,139.314,139.292,139.305,74400001.0
2005-03-18 15:40:00,139.309,139.314,139.296,139.296,135500001.0
2005-03-18 15:41:00,139.291,139.294,139.273,139.273,60699999.0
2005-03-18 15:42:00,139.285,139.285,139.255,139.255,77199999.0
2005-03-18 15:43:00,139.254,139.267,139.253,139.263,109900001.0
2005-03-18 15:44:00,139.257,139.277,139.257,139.257,162200000.0
2005-03-18 15:45:00,139.265,139.283,139.262,139.262,36200000.0
2005-03-18 15:46:00,139.262,139.271,139.259,139.266,33800000.0
2005-03-18 15:47:00,139.263,139.283,139.248,139.265,114300001.0
2005-03-18 15:48:00,139.293,139.293,139.278,139.279,108299999.0
2005-03-18 15:49:00,139.284,139.291,139.27,139.279,97100000.0
2005-03-18 15:50:00,139.274,139.298,139.274,139.291,59700000.0
2005-03-18 15:51:00,139.299,139.299,139.278,139.279,48400000.0
2005-03-18 15:52:00,139.283,139.292,139.283,139.284,80400002.0
2005-03-18 15:53:00,139.316,139.325,139.297,139.299,105200001.0
2005-03-18 15:54:00,139.31,139.327,139.292,139.295,71500000.0
2005-03-18 15:55:00,139.285,139.285,139.256,139.259,56299998.0
2005-03-18 15:56:00,139.269,139.285,139.269,139.273,115399998.0
2005-03-18 15:57:00,139.278,139.29,139.276,139.276,60300000.0
2005-03-18 15:58:00,139.279,139.298,139.274,139.282,111100000.0
2005-03-18 15:59:00,139.276,139.276,139.272,139.272,12000000.0
2005-03-18 16:00:00,139.272,139.274,139.252,139.252,53300000.0
2005-03-18 16:01:00,139.273,139.273,139.254,139.267,47900000.0
2005-03-18 16:02:00,139.277,139.277,139.245,139.245,99800002.0
2005-03-18 16:03:00,139.265,139.284,139.261,139.27,90900000.0
2005-03-18 16:04:00,139.292,139.292,139.259,139.283,112299998.0
2005-03-18 16:05:00,139.284,139.29,139.277,139.29,123600002.0
2005-03-18 16:06:00,139.297,139.297,139.279,139.279,47200000.0
2005-03-18 16:07:00,139.29,139.29,139.277,139.277,107800002.0
2005-03-18 16:08:00,139.283,139.297,139.283,139.295,146500003.0
2005-03-18 16:09:00,139.295,139.298,139.257,139.262,87799999.0
2005-03-18 16:10:00,139.261,139.275,139.256,139.27,113500000.0
2005-03-18 16:11:00,139.276,139.28,139.268,139.28,58000000.0
2005-03-18 16:12:00,139.285,139.285,139.258,139.258,65600001.0
2005-03-18 16:13:00,139.281,139.281,139.269,139.269,36699999.0
2005-03-18 16:14:00,139.267,139.278,139.255,139.271,145899997.0
2005-03-18 16:15:00,139.267,139.277,139.257,139.27,97800001.0
2005-03-18 16:16:00,139.274,139.283,139.259,139.259,69500000.0
2005-03-18 16:17:00,139.282,139.282,139.261,139.27,158200001.0
2005-03-18 16:18:00,139.278,139.282,139.27,139.278,51999999.0
2005-03-18 16:19:00,139.268,139.273,139.268,139.27,76899999.0
2005-03-18 16:20:00,139.278,139.278,139.253,139.26,125400003.0
2005-03-18 16:21:00,139.255,139.276,139.249,139.276,106600001.0
2005-03-18 16:22:00,139.281,139.287,139.269,139.279,118500002.0
2005-03-18 16:23:00,139.299,139.313,139.284,139.311,83000002.0
2005-03-18 16:24:00,139.33,139.342,139.313,139.337,120899996.0
2005-03-18 16:25:00,139.342,139.342,139.33,139.33,27700000.0
2005-03-18 16:26:00,139.325,139.339,139.325,139.327,40800000.0
2005-03-18 16:27:00,139.33,139.339,139.33,139.335,59899999.0
2005-03-18 16:28:00,139.345,139.345,139.315,139.315,61599999.0
2005-03-18 16:29:00,139.311,139.311,139.279,139.279,123600002.0
2005-03-18 16:30:00,139.287,139.299,139.275,139.28,57100000.0
2005-03-18 16:31:00,139.269,139.298,139.269,139.283,114999999.0
2005-03-18 16:32:00,139.292,139.292,139.279,139.283,105500001.0
2005-03-18 16:33:00,139.293,139.299,139.262,139.262,138800002.0
2005-03-18 16:34:00,139.253,139.261,139.232,139.232,143200003.0
2005-03-18 16:35:00,139.237,139.245,139.21,139.212,149700001.0
2005-03-18 16:36:00,139.22,139.236,139.213,139.225,120499999.0
2005-03-18 16:37:00,139.223,139.223,139.203,139.203,53600000.0
2005-03-18 16:38:00,139.2,139.2,139.176,139.192,104699998.0
2005-03-18 16:39:00,139.177,139.197,139.177,139.195,95599998.0
2005-03-18 16:40:00,139.184,139.193,139.177,139.177,67199998.0
2005-03-18 16:41:00,139.177,139.195,139.177,139.182,104099997.0
2005-03-18 16:42:00,139.193,139.208,139.187,139.197,90100001.0
2005-03-18 16:43:00,139.208,139.214,139.199,139.199,103099999.0
2005-03-18 16:44:00,139.198,139.214,139.198,139.21,82100000.0
2005-03-18 16:45:00,139.19,139.2,139.139,139.191,51000000.0
2005-03-18 16:46:00,139.169,139.169,139.084,139.084,74600000.0
2005-03-18 16:47:00,139.138,139.138,139.078,139.129,81500001.0
2005-03-18 16:48:00,139.123,139.184,139.089,139.184,59200000.0
2005-03-18 16:49:00,139.118,139.166,139.1,139.166,65499999.0
2005-03-18 16:50:00,139.195,139.2,139.16,139.167,101900003.0
2005-03-18 16:51:00,139.17,139.2,139.155,139.192,162899998.0
2005-03-18 16:52:00,139.19,139.2,139.169,139.169,99700002.0
2005-03-18 16:53:00,139.175,139.184,139.156,139.157,200900003.0
2005-03-18 16:54:00,139.165,139.221,139.157,139.214,121500001.0
2005-03-18 16:55:00,139.21,139.242,139.2,139.222,103800000.0
2005-03-18 16:56:00,139.231,139.231,139.199,139.208,26400000.0
2005-03-18 16:57:00,139.212,139.219,139.205,139.205,137799996.0
2005-03-18 16:58:00,139.207,139.207,139.187,139.194,137599999.0
2005-03-18 16:59:00,139.183,139.196,139.168,139.189,70599999.0
2005-03-18 17:00:00,139.195,139.212,139.183,139.204,136599999.0
2005-03-18 17:01:00,139.237,139.246,139.222,139.242,73000000.0
2005-03-18 17:02:00,139.251,139.262,139.242,139.243,89499999.0
2005-03-18 17:03:00,139.243,139.256,139.236,139.239,88799998.0
2005-03-18 17:04:00,139.235,139.258,139.235,139.248,193500002.0
2005-03-18 17:05:00,139.255,139.267,139.247,139.247,133399998.0
2005-03-18 17:06:00,139.282,139.285,139.257,139.28,138099997.0
2005-03-18 17:07:00,139.314,139.319,139.3,139.309,130900001.0
2005-03-18 17:08:00,139.314,139.319,139.299,139.299,63800001.0
2005-03-18 17:09:00,139.295,139.295,139.266,139.277,134600002.0
2005-03-18 17:10:00,139.278,139.283,139.23,139.23,91900000.0
2005-03-18 17:11:00,139.245,139.269,139.242,139.242,98199999.0
2005-03-18 17:12:00,139.243,139.25,139.237,139.237,87200003.0
2005-03-18 17:13:00,139.227,139.245,139.227,139.238,101900002.0
2005-03-18 17:14:00,139.26,139.291,139.26,139.291,44000000.0
2005-03-18 17:15:00,139.29,139.29,139.267,139.277,49200000.0
2005-03-18 17:16:00,139.297,139.311,139.278,139.295,70699998.0
2005-03-18 17:17:00,139.304,139.322,139.303,139.31,91099999.0
2005-03-18 17:18:00,139.329,139.329,139.312,139.319,122699998.0
2005-03-18 17:19:00,139.32,139.332,139.316,139.321,72200001.0
2005-03-18 17:20:00,139.312,139.312,139.311,139.311,43500001.0
2005-03-18 17:21:00,139.303,139.307,139.278,139.278,84499999.0
2005-03-18 17:22:00,139.297,139.308,139.269,139.295,58100000.0
2005-03-18 17:23:00,139.3,139.308,139.259,139.259,141800000.0
2005-03-18 17:24:00,139.265,139.285,139.265,139.285,20800000.0
2005-03-18 17:25:00,139.302,139.307,139.292,139.292,87700001.0
2005-03-18 17:26:00,139.273,139.273,139.25,139.256,93400001.0
2005-03-18 17:27:00,139.248,139.261,139.244,139.249,104300001.0
2005-03-18 17:28:00,139.233,139.262,139.23,139.233,194299999.0
2005-03-18 17:29:00,139.237,139.237,139.219,139.223,85999999.0
2005-03-18 17:30:00,139.218,139.236,139.218,139.226,138000001.0
2005-03-18 17:31:00,139.236,139.251,139.232,139.249,130200000.0
2005-03-18 17:32:00,139.25,139.25,139.227,139.227,64500000.0
2005-03-18 17:33:00,139.213,139.223,139.213,139.22,55699999.0
2005-03-18 17:34:00,139.228,139.231,139.219,139.222,32800000.0
2005-03-18 17:35:00,139.234,139.241,139.222,139.23,81999998.0
2005-03-18 17:36:00,139.255,139.256,139.246,139.248,80800001.0
2005-03-18 17:37:00,139.248,139.253,139.236,139.238,47900000.0
2005-03-18 17:38:00,139.248,139.248,139.236,139.243,116800000.0
2005-03-18 17:39:00,139.231,139.24,139.226,139.226,29200000.0
2005-03-18 17:40:00,139.222,139.247,139.222,139.241,44800000.0
2005-03-18 17:41:00,139.247,139.251,139.235,139.244,105299999.0
2005-03-18 17:42:00,139.27,139.283,139.265,139.275,145699997.0
2005-03-18 17:43:00,139.278,139.3,139.269,139.292,110399998.0
2005-03-18 17:44:00,139.283,139.301,139.264,139.301,65100001.0
2005-03-18 17:45:00,139.291,139.291,139.278,139.284,133499997.0
2005-03-18 17:46:00,139.285,139.288,139.283,139.288,35700001.0
2005-03-18 17:47:00,139.29,139.294,139.279,139.285,112299999.0
2005-03-18 17:48:00,139.285,139.298,139.285,139.288,77200001.0
2005-03-18 17:49:00,139.287,139.312,139.287,139.304,86000001.0
2005-03-18 17:50:00,139.309,139.309,139.284,139.284,84900002.0
2005-03-18 17:51:00,139.301,139.306,139.281,139.301,82200001.0
2005-03-18 17:52:00,139.306,139.306,139.287,139.297,158399998.0
2005-03-18 17:53:00,139.318,139.318,139.304,139.304,129800002.0
2005-03-18 17:54:00,139.29,139.298,139.28,139.289,130999998.0
2005-03-18 17:55:00,139.283,139.283,139.27,139.275,16600000.0
2005-03-18 17:56:00,139.27,139.275,139.265,139.27,67299999.0
2005-03-18 17:57:00,139.273,139.28,139.27,139.275,82399999.0
2005-03-18 17:58:00,139.278,139.293,139.278,139.291,73799998.0
2005-03-18 17:59:00,139.3,139.33,139.3,139.314,58800001.0
2005-03-18 18:00:00,139.332,139.339,139.305,139.305,89100002.0
2005-03-18 18:01:00,139.286,139.299,139.203,139.284,1235100001.0
2005-03-18 18:02:00,139.32,139.33,139.32,139.32,1447099998.0
2005-03-18 18:03:00,139.33,139.34,139.32,139.33,1447099998.0
2005-03-18 18:04:00,139.267,139.267,139.225,139.225,1447099998.0
2005-03-18 18:05:00,139.224,139.258,139.224,139.245,1591799998.0
2005-03-18 18:06:00,139.242,139.25,139.23,139.245,1240300001.0
2005-03-18 18:07:00,139.233,139.25,139.226,139.235,2113000001.0
2005-03-18 18:08:00,139.251,139.251,139.207,139.207,1781800004.0
2005-03-18 18:09:00,139.206,139.21,139.192,139.193,1481100004.0
2005-03-18 18:10:00,139.195,139.203,139.18,139.189,1077400000.0
2005-03-18 18:11:00,139.188,139.195,139.183,139.19,876399992.0
2005-03-18 18:12:00,139.179,139.186,139.165,139.17,891900003.0
2005-03-18 18:13:00,139.175,139.192,139.167,139.192,1229500002.0
2005-03-18 18:14:00,139.177,139.207,139.177,139.195,1560000002.0
2005-03-18 18:15:00,139.189,139.21,139.185,139.19,1805199997.0
2005-03-18 18:16:00,139.19,139.201,139.18,139.18,1331199997.0
2005-03-18 18:17:00,139.18,139.215,139.18,139.197,610499996.0
2005-03-18 18:18:00,139.19,139.227,139.176,139.213,651300000.0
2005-03-18 18:19:00,139.225,139.238,139.216,139.216,592700001.0
2005-03-18 18:20:00,139.237,139.257,139.229,139.235,1655299992.0
2005-03-18 18:21:00,139.24,139.256,139.231,139.241,915799995.0
2005-03-18 18:22:00,139.254,139.278,139.249,139.26,1129700008.0
2005-03-18 18:23:00,139.265,139.278,139.246,139.257,1623699988.0
2005-03-18 18:24:00,139.267,139.271,139.251,139.257,1014800004.0
2005-03-18 18:25:00,139.264,139.274,139.249,139.249,915000001.0
2005-03-18 18:26:00,139.269,139.272,139.252,139.252,934299998.0
2005-03-18 18:27:00,139.25,139.267,139.237,139.237,540799996.0
2005-03-18 18:28:00,139.261,139.261,139.243,139.243,787599996.0
2005-03-18 18:29:00,139.256,139.257,139.237,139.246,757199994.0
2005-03-18 18:30:00,139.255,139.299,139.251,139.274,428599999.0
2005-03-18 18:31:00,139.29,139.312,139.26,139.295,738700000.0
2005-03-18 18:32:00,139.309,139.322,139.302,139.303,1096799993.0
2005-03-18 18:33:00,139.31,139.327,139.301,139.301,1560900012.0
2005-03-18 18:34:00,139.329,139.353,139.306,139.337,1165400001.0
2005-03-18 18:35:00,139.345,139.374,139.323,139.355,1256599994.0
2005-03-18 18:36:00,139.366,139.377,139.191,139.364,667700003.0
2005-03-18 18:37:00,139.37,139.373,139.34,139.369,562799997.0
2005-03-18 18:38:00,139.365,139.381,139.357,139.357,281499999.0
2005-03-18 18:39:00,139.368,139.368,139.331,139.334,414999994.0
2005-03-18 18:40:00,139.335,139.365,139.32,139.337,828300001.0
2005-03-18 18:41:00,139.354,139.406,139.342,139.393,334100004.0
2005-03-18 18:42:00,139.412,139.412,139.363,139.388,648099999.0
2005-03-18 18:43:00,139.416,139.416,139.383,139.383,327199998.0
2005-03-18 18:44:00,139.383,139.404,139.383,139.39,454000000.0
2005-03-18 18:45:00,139.39,139.406,139.378,139.397,266800000.0
2005-03-18 18:46:00,139.39,139.396,139.378,139.38,576899996.0
2005-03-18 18:47:00,139.375,139.375,139.357,139.36,186699999.0
2005-03-18 18:48:00,139.365,139.371,139.337,139.337,514900001.0
2005-03-18 18:49:00,139.34,139.362,139.34,139.35,554999996.0
2005-03-18 18:50:00,139.358,139.37,139.323,139.326,925499992.0
2005-03-18 18:51:00,139.325,139.353,139.325,139.352,617700000.0
2005-03-18 18:52:00,139.348,139.353,139.326,139.327,637599995.0
2005-03-18 18:53:00,139.351,139.36,139.333,139.333,1109400002.0
2005-03-18 18:54:00,139.327,139.35,139.316,139.319,871199996.0
2005-03-18 18:55:00,139.315,139.325,139.31,139.315,845100007.0
2005-03-18 18:56:00,139.321,139.344,139.316,139.316,515600002.0
2005-03-18 18:57:00,139.325,139.368,139.325,139.356,515599997.0
2005-03-18 18:58:00,139.375,139.376,139.347,139.347,618499999.0
2005-03-18 18:59:00,139.363,139.363,139.324,139.334,685300000.0
2005-03-18 19:00:00,139.345,139.37,139.335,139.335,299500000.0
2005-03-18 19:01:00,139.338,139.339,139.318,139.33,160799999.0
2005-03-18 19:02:00,139.324,139.325,139.31,139.311,268999998.0
2005-03-18 19:03:00,139.303,139.328,139.303,139.317,714600002.0
2005-03-18 19:04:00,139.317,139.352,139.317,139.339,409200003.0
2005-03-18 19:05:00,139.365,139.374,139.342,139.35,549299996.0
2005-03-18 19:06:00,139.363,139.376,139.351,139.362,830899997.0
2005-03-18 19:07:00,139.363,139.375,139.358,139.358,898400001.0
2005-03-18 19:08:00,139.366,139.366,139.333,139.338,662899996.0
2005-03-18 19:09:00,139.36,139.373,139.333,139.358,714599998.0
2005-03-18 19:10:00,139.378,139.38,139.259,139.368,261800007.0
2005-03-18 19:11:00,139.381,139.381,139.258,139.364,311399999.0
2005-03-18 19:12:00,139.398,139.405,139.378,139.397,459300001.0
2005-03-18 19:13:00,139.397,139.409,139.397,139.399,164499996.0
2005-03-18 19:14:00,139.39,139.395,139.387,139.39,263700001.0
2005-03-18 19:15:00,139.397,139.416,139.396,139.398,1117800014.0
2005-03-18 19:16:00,139.411,139.411,139.394,139.398,392600004.0
2005-03-18 19:17:00,139.39,139.395,139.387,139.387,366099998.0
2005-03-18 19:18:00,139.39,139.395,139.385,139.39,329299997.0
2005-03-18 19:19:00,139.393,139.412,139.393,139.4,615799998.0
2005-03-18 19:20:00,139.405,139.405,139.393,139.393,366100005.0
2005-03-18 19:21:00,139.406,139.412,139.4,139.402,526499999.0
2005-03-18 19:22:00,139.405,139.425,139.398,139.401,91400000.0
2005-03-18 19:23:00,139.425,139.432,139.403,139.42,1410599993.0
2005-03-18 19:24:00,139.417,139.42,139.392,139.402,526400003.0
2005-03-18 19:25:00,139.397,139.408,139.385,139.397,500900003.0
2005-03-18 19:26:00,139.4,139.426,139.398,139.405,1093700001.0
2005-03-18 19:27:00,139.407,139.423,139.407,139.417,660400000.0
2005-03-18 19:28:00,139.425,139.427,139.408,139.408,628700005.0
2005-03-18 19:29:00,139.407,139.419,139.407,139.407,391599997.0
2005-03-18 19:30:00,139.41,139.426,139.403,139.403,516099998.0
2005-03-18 19:31:00,139.399,139.417,139.395,139.397,702199992.0
2005-03-18 19:32:00,139.392,139.41,139.389,139.392,905699999.0
2005-03-18 19:33:00,139.39,139.409,139.39,139.398,368699996.0
2005-03-18 19:34:00,139.402,139.412,139.348,139.348,811000001.0
2005-03-18 19:35:00,139.403,139.413,139.348,139.371,597999999.0
2005-03-18 19:36:00,139.373,139.387,139.349,139.375,461299998.0
2005-03-18 19:37:00,139.382,139.389,139.369,139.369,62400001.0
2005-03-18 19:38:00,139.387,139.389,139.374,139.38,683599996.0
2005-03-18 19:39:00,139.397,139.412,139.379,139.379,780500004.0
2005-03-18 19:40:00,139.395,139.409,139.379,139.392,581800001.0
2005-03-18 19:41:00,139.393,139.406,139.381,139.394,807999999.0
2005-03-18 19:42:00,139.387,139.399,139.376,139.38,399099998.0
2005-03-18 19:43:00,139.385,139.386,139.369,139.374,165600000.0
2005-03-18 19:44:00,139.377,139.387,139.376,139.38,402900000.0
2005-03-18 19:45:00,139.397,139.406,139.377,139.389,79700000.0
2005-03-18 19:46:00,139.41,139.435,139.4,139.419,314600002.0
2005-03-18 19:47:00,139.438,139.443,139.413,139.443,216399998.0
2005-03-18 19:48:00,139.445,139.448,139.422,139.422,832100002.0
2005-03-18 19:49:00,139.422,139.433,139.422,139.43,375499999.0
2005-03-18 19:50:00,139.44,139.447,139.434,139.44,329300002.0
2005-03-18 19:51:00,139.445,139.489,139.445,139.458,358900004.0
2005-03-18 19:52:00,139.47,139.48,139.465,139.465,499100000.0
2005-03-18 19:53:00,139.47,139.481,139.448,139.46,344099997.0
2005-03-18 19:54:00,139.461,139.462,139.436,139.455,270000001.0
2005-03-18 19:55:00,139.439,139.439,139.268,139.422,193299999.0
2005-03-18 19:56:00,139.438,139.443,139.271,139.425,394099998.0
2005-03-18 19:57:00,139.46,139.473,139.442,139.453,638100003.0
2005-03-18 19:58:00,139.476,139.476,139.448,139.452,639600006.0
2005-03-18 19:59:00,139.463,139.473,139.405,139.405,602500000.0
2005-03-18 20:00:00,139.458,139.463,139.415,139.44,138099999.0
2005-03-18 20:01:00,139.443,139.468,139.43,139.433,482899999.0
2005-03-18 20:02:00,139.435,139.453,139.432,139.432,284900000.0
2005-03-18 20:03:00,139.436,139.457,139.433,139.435,358300000.0
2005-03-18 20:04:00,139.44,139.45,139.431,139.435,427000004.0
2005-03-18 20:05:00,139.432,139.448,139.423,139.423,670999991.0
2005-03-18 20:06:00,139.427,139.438,139.427,139.43,724800003.0
2005-03-18 20:07:00,139.425,139.436,139.423,139.423,343700001.0
2005-03-18 20:08:00,139.43,139.452,139.425,139.446,455199998.0
2005-03-18 20:09:00,139.447,139.453,139.434,139.439,413800001.0
2005-03-18 20:10:00,139.435,139.46,139.435,139.436,298099998.0
2005-03-18 20:11:00,139.444,139.444,139.429,139.437,876799989.0
2005-03-18 20:12:00,139.433,139.459,139.433,139.44,799099996.0
2005-03-18 20:13:00,139.441,139.463,139.439,139.449,348700001.0
2005-03-18 20:14:00,139.439,139.441,139.43,139.43,453699998.0
2005-03-18 20:15:00,139.434,139.445,139.408,139.408,626199998.0
2005-03-18 20:16:00,139.401,139.415,139.38,139.38,495100004.0
2005-03-18 20:17:00,139.376,139.389,139.375,139.378,388000003.0
2005-03-18 20:18:00,139.382,139.389,139.375,139.383,130000000.0
2005-03-18 20:19:00,139.39,139.4,139.38,139.384,453299998.0
2005-03-18 20:20:00,139.39,139.404,139.381,139.397,207899999.0
2005-03-18 20:21:00,139.403,139.408,139.399,139.402,457599995.0
2005-03-18 20:22:00,139.397,139.424,139.397,139.418,498000004.0
2005-03-18 20:23:00,139.417,139.419,139.398,139.398,397099999.0
2005-03-18 20:24:00,139.402,139.418,139.402,139.403,209900001.0
2005-03-18 20:25:00,139.401,139.409,139.399,139.408,407799997.0
2005-03-18 20:26:00,139.427,139.429,139.411,139.414,326299998.0
2005-03-18 20:27:00,139.413,139.429,139.411,139.412,852900002.0
2005-03-18 20:28:00,139.398,139.409,139.383,139.398,991899994.0
2005-03-18 20:29:00,139.4,139.414,139.395,139.405,1209399998.0
2005-03-18 20:30:00,139.406,139.414,139.386,139.407,1793399993.0
2005-03-18 20:31:00,139.41,139.415,139.395,139.395,1343799992.0
2005-03-18 20:32:00,139.394,139.413,139.391,139.4,1021699999.0
2005-03-18 20:33:00,139.421,139.434,139.411,139.428,461599997.0
2005-03-18 20:34:00,139.436,139.436,139.402,139.404,399400006.0
2005-03-18 20:35:00,139.407,139.407,139.378,139.406,356299998.0
2005-03-18 20:36:00,139.41,139.428,139.387,139.413,561600002.0
2005-03-18 20:37:00,139.428,139.431,139.418,139.421,517000002.0
2005-03-18 20:38:00,139.427,139.433,139.42,139.43,735499997.0
2005-03-18 20:39:00,139.425,139.425,139.381,139.424,830399997.0
2005-03-18 20:40:00,139.427,139.441,139.424,139.432,1047700004.0
2005-03-18 20:41:00,139.422,139.445,139.391,139.426,559299997.0
2005-03-18 20:42:00,139.422,139.43,139.383,139.427,278800001.0
2005-03-18 20:43:00,139.428,139.443,139.389,139.389,595200000.0
2005-03-18 20:44:00,139.451,139.451,139.381,139.426,805500002.0
2005-03-18 20:45:00,139.449,139.449,139.392,139.417,670599996.0
2005-03-18 20:46:00,139.445,139.445,139.384,139.417,743499993.0
2005-03-18 20:47:00,139.418,139.447,139.387,139.435,880000001.0
2005-03-18 20:48:00,139.445,139.445,139.394,139.425,520599997.0
2005-03-18 20:49:00,139.45,139.458,139.438,139.44,444400004.0
2005-03-18 20:50:00,139.431,139.445,139.417,139.418,1314499996.0
2005-03-18 20:51:00,139.434,139.435,139.422,139.422,518599996.0
2005-03-18 20:52:00,139.422,139.446,139.422,139.43,273100000.0
2005-03-18 20:53:00,139.44,139.447,139.427,139.43,935099995.0
2005-03-18 20:54:00,139.42,139.43,139.419,139.425,252199999.0
2005-03-18 20:55:00,139.435,139.435,139.412,139.414,957800002.0
2005-03-18 20:56:00,139.408,139.431,139.408,139.41,858199996.0
2005-03-18 20:57:00,139.406,139.423,139.406,139.413,668799998.0
2005-03-18 20:58:00,139.419,139.422,139.401,139.404,1204299997.0
2005-03-18 20:59:00,139.415,139.432,139.41,139.41,1068499994.0
2005-03-18 21:00:00,139.411,139.426,139.408,139.412,1123300006.0
2005-03-18 21:01:00,139.448,139.461,139.416,139.416,947999997.0
2005-03-18 21:02:00,139.458,139.458,139.395,139.405,737499996.0
2005-03-18 21:03:00,139.413,139.429,139.385,139.414,700099995.0
2005-03-18 21:04:00,139.418,139.438,139.418,139.43,588100000.0
2005-03-18 21:05:00,139.436,139.436,139.413,139.413,343500002.0
2005-03-18 21:06:00,139.412,139.412,139.39,139.396,731399995.0
2005-03-18 21:07:00,139.409,139.416,139.398,139.411,443399997.0
2005-03-18 21:08:00,139.397,139.431,139.397,139.431,332799999.0
2005-03-18 21:09:00,139.411,139.412,139.385,139.385,161499999.0
2005-03-18 21:10:00,139.41,139.414,139.402,139.41,261200002.0
2005-03-18 21:11:00,139.405,139.41,139.4,139.41,281299997.0
2005-03-18 21:12:00,139.397,139.398,139.37,139.393,551899993.0
2005-03-18 21:13:00,139.417,139.424,139.391,139.424,581100000.0
2005-03-18 21:14:00,139.395,139.405,139.392,139.4,813099995.0
2005-03-18 21:15:00,139.4,139.405,139.395,139.395,655700002.0
2005-03-18 21:16:00,139.41,139.414,139.386,139.405,573000005.0
2005-03-18 21:17:00,139.408,139.408,139.392,139.394,877899999.0
2005-03-18 21:18:00,139.394,139.421,139.394,139.401,402900006.0
2005-03-18 21:19:00,139.4,139.43,139.4,139.411,667799993.0
2005-03-18 21:20:00,139.411,139.422,139.401,139.401,1099500003.0
2005-03-18 21:21:00,139.405,139.421,139.389,139.391,627300002.0
2005-03-18 21:22:00,139.384,139.4,139.371,139.371,1030900008.0
2005-03-18 21:23:00,139.38,139.385,139.377,139.38,564999997.0
2005-03-18 21:24:00,139.379,139.417,139.379,139.391,491800005.0
2005-03-18 21:25:00,139.401,139.414,139.397,139.401,609200003.0
2005-03-18 21:26:00,139.414,139.414,139.377,139.377,311899998.0
2005-03-18 21:27:00,139.393,139.399,139.373,139.373,199500003.0
2005-03-18 21:28:00,139.383,139.397,139.383,139.386,76300000.0
2005-03-18 21:29:00,139.392,139.4,139.378,139.378,158900000.0
2005-03-18 21:30:00,139.372,139.386,139.372,139.377,257099997.0
2005-03-18 21:31:00,139.377,139.385,139.377,139.381,103800001.0
2005-03-18 21:32:00,139.388,139.393,139.379,139.382,627300001.0
2005-03-18 21:33:00,139.38,139.385,139.38,139.38,103499999.0
2005-03-18 21:34:00,139.38,139.385,139.38,139.38,132800000.0
2005-03-18 21:35:00,139.38,139.385,139.377,139.378,260799997.0
2005-03-18 21:36:00,139.38,139.382,139.375,139.375,229800001.0
2005-03-18 21:37:00,139.385,139.407,139.385,139.388,120800002.0
2005-03-18 21:38:00,139.406,139.406,139.384,139.384,81000000.0
2005-03-18 21:39:00,139.381,139.388,139.377,139.388,242199996.0
2005-03-18 21:40:00,139.39,139.399,139.39,139.398,327400000.0
2005-03-18 21:41:00,139.4,139.4,139.376,139.391,80500000.0
2005-03-18 21:42:00,139.405,139.409,139.397,139.405,285399999.0
2005-03-18 21:43:00,139.397,139.404,139.387,139.392,332499996.0
2005-03-18 21:44:00,139.393,139.404,139.388,139.389,574899997.0
2005-03-18 21:45:00,139.39,139.395,139.387,139.39,386200004.0
2005-03-18 21:46:00,139.39,139.395,139.387,139.387,479899999.0
2005-03-18 21:47:00,139.394,139.41,139.388,139.388,307700003.0
2005-03-18 21:48:00,139.38,139.389,139.38,139.387,119600001.0
2005-03-18 21:49:00,139.375,139.385,139.375,139.38,125900001.0
2005-03-18 21:50:00,139.392,139.401,139.384,139.392,111700002.0
2005-03-18 21:51:00,139.409,139.409,139.389,139.389,160900000.0
2005-03-18 21:52:00,139.364,139.393,139.364,139.387,88000001.0
2005-03-18 21:53:00,139.41,139.412,139.374,139.4,44200000.0
2005-03-18 21:54:00,139.42,139.427,139.415,139.415,154299998.0
2005-03-18 21:55:00,139.42,139.42,139.367,139.367,91799999.0
2005-03-18 21:56:00,139.418,139.42,139.4,139.4,53800000.0
2005-03-18 21:57:00,139.403,139.403,139.392,139.392,54800000.0
2005-03-18 21:58:00,139.383,139.423,139.376,139.423,173799998.0
2005-03-18 21:59:00,139.406,139.419,139.385,139.385,118999998.0
2005-03-18 22:00:00,139.387,139.395,139.351,139.351,176999999.0
2005-03-18 22:01:00,139.356,139.373,139.341,139.341,522999999.0
2005-03-18 22:02:00,139.357,139.357,139.335,139.34,474999998.0
2005-03-18 22:03:00,139.345,139.367,139.345,139.35,231600003.0
2005-03-18 22:04:00,139.366,139.377,139.354,139.355,203400000.0
2005-03-18 22:05:00,139.355,139.382,139.346,139.346,168499998.0
2005-03-18 22:06:00,139.365,139.365,139.355,139.36,87900001.0
2005-03-18 22:07:00,139.365,139.378,139.365,139.372,117799998.0
2005-03-18 22:08:00,139.373,139.38,139.353,139.36,217399999.0
2005-03-18 22:09:00,139.353,139.378,139.344,139.378,64000000.0
2005-03-18 22:10:00,139.375,139.404,139.375,139.384,206699999.0
2005-03-18 22:11:00,139.385,139.396,139.382,139.382,152099999.0
2005-03-18 22:12:00,139.378,139.399,139.378,139.38,186199994.0
2005-03-18 22:13:00,139.38,139.386,139.373,139.383,52300000.0
2005-03-18 22:14:00,139.392,139.392,139.37,139.37,113100001.0
2005-03-18 22:15:00,139.371,139.381,139.365,139.365,155199999.0
2005-03-18 22:16:00,139.378,139.383,139.365,139.383,169800001.0
2005-03-18 22:17:00,139.397,139.405,139.388,139.4,102400000.0
2005-03-18 22:18:00,139.406,139.406,139.396,139.406,70300000.0
2005-03-18 22:19:00,139.41,139.415,139.41,139.41,78399999.0
2005-03-18 22:20:00,139.407,139.407,139.39,139.39,129599999.0
2005-03-18 22:21:00,139.399,139.405,139.382,139.382,50000000.0
2005-03-18 22:22:00,139.371,139.371,139.353,139.361,177399998.0
2005-03-18 22:23:00,139.362,139.368,139.359,139.368,259500001.0
2005-03-18 22:24:00,139.37,139.37,139.365,139.368,87499999.0
2005-03-18 22:25:00,139.367,139.372,139.356,139.356,237499997.0
2005-03-18 22:26:00,139.355,139.364,139.355,139.356,132600001.0
2005-03-18 22:27:00,139.354,139.36,139.32,139.32,626100001.0
2005-03-18 22:28:00,139.357,139.363,139.355,139.357,300500004.0
2005-03-18 22:29:00,139.366,139.366,139.354,139.354,97400001.0
2005-03-18 22:30:00,139.352,139.358,139.352,139.358,76299999.0
2005-03-18 22:31:00,139.355,139.355,139.34,139.34,110300002.0
2005-03-18 22:32:00,139.345,139.368,139.345,139.358,257000003.0
2005-03-18 22:33:00,139.357,139.357,139.346,139.357,254600000.0
2005-03-18 22:34:00,139.368,139.377,139.351,139.377,261099997.0
2005-03-18 22:35:00,139.381,139.381,139.365,139.377,93200000.0
2005-03-18 22:36:00,139.375,139.385,139.375,139.375,452200002.0
2005-03-18 22:37:00,139.375,139.38,139.372,139.375,164300000.0
2005-03-18 22:38:00,139.388,139.391,139.384,139.387,197299996.0
2005-03-18 22:39:00,139.384,139.387,139.375,139.384,233500000.0
2005-03-18 22:40:00,139.385,139.392,139.376,139.382,348500002.0
2005-03-18 22:41:00,139.38,139.38,139.372,139.372,152699995.0
2005-03-18 22:42:00,139.376,139.376,139.364,139.366,171799999.0
2005-03-18 22:43:00,139.377,139.377,139.351,139.351,168600001.0
2005-03-18 22:44:00,139.355,139.365,139.355,139.36,277799996.0
2005-03-18 22:45:00,139.363,139.363,139.35,139.354,352300001.0
2005-03-18 22:46:00,139.365,139.37,139.363,139.37,67999999.0
2005-03-18 22:47:00,139.373,139.378,139.362,139.362,91699998.0
2005-03-18 22:48:00,139.37,139.374,139.349,139.349,245099999.0
2005-03-18 22:49:00,139.347,139.365,139.342,139.36,257699995.0
2005-03-18 22:50:00,139.359,139.366,139.35,139.35,73400000.0
2005-03-18 22:51:00,139.349,139.366,139.349,139.362,161299998.0
2005-03-18 22:52:00,139.365,139.37,139.36,139.37,158600000.0
2005-03-18 22:53:00,139.367,139.385,139.366,139.366,148100001.0
2005-03-18 22:54:00,139.369,139.379,139.369,139.373,97500001.0
2005-03-18 22:55:00,139.385,139.395,139.385,139.385,76100000.0
2005-03-18 22:56:00,139.39,139.39,139.385,139.39,121000000.0
2005-03-18 22:57:00,139.385,139.39,139.385,139.385,107099999.0
2005-03-18 22:58:00,139.395,139.405,139.39,139.39,88800000.0
2005-03-18 22:59:00,139.396,139.404,139.384,139.387,237300001.0
2005-03-18 23:00:00,139.407,139.412,139.401,139.401,91399998.0
2005-03-18 23:01:00,139.4,139.405,139.392,139.403,66300000.0
2005-03-18 23:02:00,139.398,139.412,139.398,139.401,112000001.0
2005-03-18 23:03:00,139.405,139.407,139.393,139.393,40800000.0
2005-03-18 23:04:00,139.405,139.41,139.356,139.356,101800000.0
2005-03-18 23:05:00,139.345,139.393,139.345,139.373,61500000.0
2005-03-18 23:06:00,139.39,139.39,139.369,139.369,28800000.0
2005-03-18 23:07:00,139.407,139.407,139.382,139.4,147700003.0
2005-03-18 23:08:00,139.405,139.421,139.352,139.352,59899999.0
2005-03-18 23:09:00,139.368,139.442,139.368,139.44,83299999.0
2005-03-18 23:10:00,139.438,139.448,139.438,139.448,93899998.0
2005-03-18 23:11:00,139.452,139.457,139.425,139.425,135600000.0
2005-03-18 23:12:00,139.442,139.442,139.425,139.425,72400000.0
2005-03-18 23:13:00,139.425,139.442,139.425,139.442,76599999.0
2005-03-18 23:14:00,139.448,139.453,139.445,139.449,106900000.0
2005-03-18 23:15:00,139.451,139.459,139.449,139.458,35100001.0
2005-03-18 23:16:00,139.459,139.46,139.443,139.452,67000000.0
2005-03-18 23:17:00,139.431,139.431,139.375,139.416,36800000.0
2005-03-18 23:18:00,139.407,139.407,139.369,139.389,55200000.0
2005-03-18 23:19:00,139.423,139.427,139.422,139.423,52500000.0
2005-03-18 23:20:00,139.442,139.442,139.364,139.364,104799997.0
2005-03-18 23:21:00,139.458,139.461,139.446,139.449,60200001.0
2005-03-18 23:22:00,139.445,139.463,139.433,139.443,159700000.0
2005-03-18 23:23:00,139.456,139.458,139.441,139.442,38100001.0
2005-03-18 23:24:00,139.416,139.472,139.38,139.472,113100001.0
2005-03-18 23:25:00,139.47,139.47,139.459,139.467,89800001.0
2005-03-18 23:26:00,139.468,139.468,139.454,139.455,58400000.0
2005-03-18 23:27:00,139.415,139.415,139.38,139.38,38400000.0
2005-03-18 23:28:00,139.455,139.459,139.363,139.454,118200000.0
2005-03-18 23:29:00,139.459,139.481,139.459,139.481,98400001.0
2005-03-18 23:30:00,139.48,139.48,139.459,139.459,56800000.0
2005-03-18 23:31:00,139.478,139.48,139.473,139.473,45400000.0
2005-03-18 23:32:00,139.48,139.484,139.469,139.469,106600002.0
2005-03-18 23:33:00,139.464,139.464,139.455,139.455,70299999.0
2005-03-18 23:34:00,139.404,139.421,139.371,139.415,157800002.0
2005-03-18 23:35:00,139.447,139.448,139.44,139.447,78599999.0
2005-03-18 23:36:00,139.451,139.463,139.451,139.454,87600002.0
2005-03-18 23:37:00,139.475,139.498,139.464,139.498,104999999.0
2005-03-18 23:38:00,139.467,139.469,139.457,139.462,140700000.0
2005-03-18 23:39:00,139.475,139.49,139.475,139.49,65199999.0
2005-03-18 23:40:00,139.503,139.503,139.397,139.474,127100000.0
2005-03-18 23:41:00,139.485,139.493,139.481,139.49,47300001.0
2005-03-18 23:42:00,139.503,139.52,139.503,139.504,56700000.0
2005-03-18 23:43:00,139.52,139.52,139.504,139.505,29800000.0
2005-03-18 23:44:00,139.505,139.511,139.496,139.497,72100000.0
2005-03-18 23:45:00,139.487,139.495,139.481,139.493,43300000.0
2005-03-18 23:46:00,139.5,139.504,139.495,139.495,106399999.0
2005-03-18 23:47:00,139.506,139.51,139.5,139.509,40500000.0
2005-03-18 23:48:00,139.507,139.516,139.506,139.511,72700000.0
2005-03-18 23:49:00,139.49,139.49,139.349,139.349,106000000.0
2005-03-18 23:50:00,139.383,139.5,139.383,139.498,70100001.0
2005-03-18 23:51:00,139.496,139.51,139.495,139.495,117399999.0
2005-03-18 23:52:00,139.498,139.511,139.498,139.503,127000000.0
2005-03-18 23:53:00,139.507,139.521,139.503,139.503,111100000.0
2005-03-18 23:54:00,139.505,139.526,139.495,139.504,91300000.0
2005-03-18 23:55:00,139.516,139.516,139.507,139.507,46300000.0
2005-03-18 23:56:00,139.51,139.527,139.51,139.524,163299999.0
2005-03-18 23:57:00,139.532,139.538,139.511,139.535,135199999.0
2005-03-18 23:58:00,139.537,139.578,139.529,139.578,65000000.0
2005-03-18 23:59:00,139.56,139.566,139.546,139.559,41600000.0
2005-03-21 00:00:00,139.425,139.438,139.415,139.415,41599999.0
2005-03-21 00:01:00,139.419,139.429,139.414,139.42,109299999.0
2005-03-21 00:02:00,139.431,139.431,139.414,139.427,34300000.0
2005-03-21 00:03:00,139.437,139.437,139.395,139.395,179099998.0
2005-03-21 00:04:00,139.401,139.413,139.392,139.413,127100001.0
2005-03-21 00:05:00,139.415,139.432,139.415,139.432,60900000.0
2005-03-21 00:06:00,139.426,139.437,139.422,139.423,132799999.0
2005-03-21 00:07:00,139.407,139.407,139.393,139.393,46300000.0
2005-03-21 00:08:00,139.419,139.419,139.391,139.391,97400000.0
2005-03-21 00:09:00,139.397,139.409,139.397,139.407,126900001.0
2005-03-21 00:10:00,139.415,139.423,139.409,139.423,43900000.0
2005-03-21 00:11:00,139.406,139.406,139.401,139.401,45400001.0
2005-03-21 00:12:00,139.417,139.427,139.405,139.405,64999999.0
2005-03-21 00:13:00,139.396,139.403,139.389,139.403,64800000.0
2005-03-21 00:14:00,139.397,139.42,139.397,139.42,84800000.0
2005-03-21 00:15:00,139.413,139.443,139.407,139.434,80400000.0
2005-03-21 00:16:00,139.431,139.443,139.424,139.431,170000001.0
2005-03-21 00:17:00,139.435,139.447,139.435,139.447,156000002.0
2005-03-21 00:18:00,139.42,139.443,139.42,139.436,103099999.0
2005-03-21 00:19:00,139.423,139.435,139.416,139.43,158499995.0
2005-03-21 00:20:00,139.411,139.445,139.403,139.445,72499999.0
2005-03-21 00:21:00,139.452,139.46,139.438,139.439,64299999.0
2005-03-21 00:22:00,139.424,139.428,139.405,139.411,86999998.0
2005-03-21 00:23:00,139.4,139.415,139.39,139.411,92800001.0
2005-03-21 00:24:00,139.407,139.409,139.385,139.385,25700000.0
2005-03-21 00:25:00,139.4,139.408,139.395,139.408,36000000.0
2005-03-21 00:26:00,139.415,139.423,139.404,139.404,101600001.0
2005-03-21 00:27:00,139.405,139.431,139.402,139.41,164500001.0
2005-03-21 00:28:00,139.417,139.425,139.385,139.385,143700001.0
2005-03-21 00:29:00,139.428,139.428,139.379,139.379,98499997.0
2005-03-21 00:30:00,139.397,139.411,139.387,139.392,128500002.0
2005-03-21 00:31:00,139.399,139.425,139.399,139.405,68400000.0
2005-03-21 00:32:00,139.408,139.422,139.404,139.418,67899998.0
2005-03-21 00:33:00,139.418,139.418,139.386,139.39,74299999.0
2005-03-21 00:34:00,139.388,139.42,139.388,139.42,111499998.0
2005-03-21 00:35:00,139.423,139.426,139.414,139.419,153600001.0
2005-03-21 00:36:00,139.398,139.423,139.398,139.42,100599998.0
2005-03-21 00:37:00,139.412,139.415,139.399,139.413,88300000.0
2005-03-21 00:38:00,139.412,139.412,139.392,139.392,80100000.0
2005-03-21 00:39:00,139.411,139.411,139.391,139.401,207099998.0
2005-03-21 00:40:00,139.399,139.421,139.399,139.421,24100000.0
2005-03-21 00:41:00,139.414,139.415,139.407,139.415,46100000.0
2005-03-21 00:42:00,139.399,139.415,139.392,139.406,91700001.0
2005-03-21 00:43:00,139.428,139.428,139.41,139.425,91400003.0
2005-03-21 00:44:00,139.423,139.423,139.406,139.423,56799999.0
2005-03-21 00:45:00,139.419,139.428,139.416,139.426,91800001.0
2005-03-21 00:46:00,139.41,139.422,139.404,139.404,24300000.0
2005-03-21 00:47:00,139.412,139.415,139.401,139.401,84599999.0
2005-03-21 00:48:00,139.511,139.511,139.43,139.433,43200000.0
2005-03-21 00:49:00,139.418,139.418,139.41,139.411,117400002.0
2005-03-21 00:50:00,139.402,139.418,139.388,139.411,131799999.0
2005-03-21 00:51:00,139.42,139.42,139.38,139.388,101199998.0
2005-03-21 00:52:00,139.413,139.438,139.409,139.438,101100000.0
2005-03-21 00:53:00,139.428,139.437,139.428,139.437,13700000.0
2005-03-21 00:54:00,139.405,139.435,139.405,139.422,89600000.0
2005-03-21 00:55:00,139.383,139.414,139.383,139.414,133600000.0
2005-03-21 00:56:00,139.42,139.427,139.403,139.403,104900002.0
2005-03-21 00:57:00,139.407,139.42,139.392,139.392,97600000.0
2005-03-21 00:58:00,139.414,139.423,139.409,139.41,67799999.0
2005-03-21 00:59:00,139.408,139.43,139.403,139.426,60899998.0
2005-03-21 01:00:00,139.403,139.434,139.403,139.429,121000003.0
2005-03-21 01:01:00,139.425,139.462,139.425,139.46,54100000.0
2005-03-21 01:02:00,139.468,139.468,139.42,139.435,98299999.0
2005-03-21 01:03:00,139.443,139.456,139.441,139.455,53600000.0
2005-03-21 01:04:00,139.448,139.455,139.445,139.45,97199998.0
2005-03-21 01:05:00,139.463,139.464,139.447,139.462,112599999.0
2005-03-21 01:06:00,139.458,139.458,139.418,139.421,48400000.0
2005-03-21 01:07:00,139.434,139.444,139.429,139.433,123599996.0
2005-03-21 01:08:00,139.455,139.455,139.445,139.45,71100000.0
2005-03-21 01:09:00,139.457,139.467,139.448,139.465,126400001.0
2005-03-21 01:10:00,139.462,139.462,139.449,139.457,150500002.0
2005-03-21 01:11:00,139.464,139.466,139.445,139.445,48799998.0
2005-03-21 01:12:00,139.452,139.452,139.438,139.44,163399997.0
2005-03-21 01:13:00,139.442,139.456,139.442,139.451,117499999.0
2005-03-21 01:14:00,139.457,139.457,139.437,139.439,116599999.0
2005-03-21 01:15:00,139.458,139.463,139.451,139.451,67700000.0
2005-03-21 01:16:00,139.454,139.46,139.441,139.457,138699997.0
2005-03-21 01:17:00,139.457,139.46,139.443,139.443,215500001.0
2005-03-21 01:18:00,139.453,139.468,139.448,139.448,94200000.0
2005-03-21 01:19:00,139.454,139.457,139.446,139.446,22900000.0
2005-03-21 01:20:00,139.457,139.457,139.444,139.449,59600001.0
2005-03-21 01:21:00,139.441,139.454,139.438,139.438,139400001.0
2005-03-21 01:22:00,139.447,139.459,139.443,139.443,126300004.0
2005-03-21 01:23:00,139.441,139.455,139.428,139.455,57600000.0
2005-03-21 01:24:00,139.441,139.446,139.426,139.426,29200001.0
2005-03-21 01:25:00,139.43,139.43,139.428,139.428,22900000.0
2005-03-21 01:26:00,139.415,139.425,139.407,139.421,78500000.0
2005-03-21 01:27:00,139.435,139.435,139.428,139.43,77899999.0
2005-03-21 01:28:00,139.429,139.44,139.428,139.428,93600002.0
2005-03-21 01:29:00,139.444,139.444,139.433,139.434,107399999.0
2005-03-21 01:30:00,139.43,139.442,139.423,139.442,106100000.0
2005-03-21 01:31:00,139.443,139.445,139.43,139.436,150100002.0
2005-03-21 01:32:00,139.42,139.42,139.383,139.383,103199998.0
2005-03-21 01:33:00,139.393,139.415,139.384,139.41,140399997.0
2005-03-21 01:34:00,139.423,139.423,139.394,139.4,128199998.0
2005-03-21 01:35:00,139.408,139.409,139.4,139.408,115600000.0
2005-03-21 01:36:00,139.402,139.404,139.385,139.385,107600000.0
2005-03-21 01:37:00,139.397,139.397,139.384,139.392,114300002.0
2005-03-21 01:38:00,139.396,139.397,139.376,139.376,16100000.0
2005-03-21 01:39:00,139.38,139.389,139.375,139.375,57600000.0
2005-03-21 01:40:00,139.372,139.388,139.372,139.388,52800001.0
2005-03-21 01:41:00,139.39,139.395,139.39,139.39,57000000.0
2005-03-21 01:42:00,139.393,139.393,139.377,139.38,161600003.0
2005-03-21 01:43:00,139.382,139.388,139.382,139.382,62299999.0
2005-03-21 01:44:00,139.396,139.396,139.373,139.373,161399997.0
2005-03-21 01:45:00,139.386,139.391,139.38,139.38,92699997.0
2005-03-21 01:46:00,139.377,139.388,139.377,139.382,30400000.0
2005-03-21 01:47:00,139.432,139.445,139.397,139.415,64700000.0
2005-03-21 01:48:00,139.415,139.42,139.413,139.42,69200000.0
2005-03-21 01:49:00,139.42,139.425,139.413,139.42,102400001.0
2005-03-21 01:50:00,139.408,139.415,139.401,139.408,56400000.0
2005-03-21 01:51:00,139.408,139.411,139.396,139.403,65600000.0
2005-03-21 01:52:00,139.409,139.409,139.396,139.398,28800000.0
2005-03-21 01:53:00,139.399,139.414,139.399,139.403,77300000.0
2005-03-21 01:54:00,139.396,139.396,139.377,139.384,75000000.0
2005-03-21 01:55:00,139.401,139.401,139.378,139.38,42300000.0
2005-03-21 01:56:00,139.372,139.391,139.372,139.383,85999999.0
2005-03-21 01:57:00,139.387,139.396,139.371,139.378,74699999.0
2005-03-21 01:58:00,139.394,139.394,139.375,139.392,109399997.0
2005-03-21 01:59:00,139.398,139.398,139.376,139.387,72800000.0
2005-03-21 02:00:00,139.383,139.383,139.338,139.356,104299998.0
2005-03-21 02:01:00,139.384,139.386,139.361,139.361,81299999.0
2005-03-21 02:02:00,139.384,139.384,139.355,139.355,52800000.0
2005-03-21 02:03:00,139.367,139.382,139.367,139.37,52100000.0
2005-03-21 02:04:00,139.375,139.375,139.365,139.365,35699999.0
2005-03-21 02:05:00,139.345,139.364,139.345,139.36,138999999.0
2005-03-21 02:06:00,139.37,139.373,139.348,139.352,55200000.0
2005-03-21 02:07:00,139.35,139.355,139.34,139.345,168900001.0
2005-03-21 02:08:00,139.346,139.346,139.338,139.345,51300000.0
2005-03-21 02:09:00,139.355,139.386,139.355,139.386,113300000.0
2005-03-21 02:10:00,139.406,139.406,139.371,139.379,99899999.0
2005-03-21 02:11:00,139.395,139.395,139.384,139.395,135900002.0
2005-03-21 02:12:00,139.386,139.386,139.353,139.353,101499998.0
2005-03-21 02:13:00,139.355,139.355,139.34,139.346,60000000.0
2005-03-21 02:14:00,139.34,139.34,139.324,139.324,148300002.0
2005-03-21 02:15:00,139.341,139.346,139.333,139.333,99400000.0
2005-03-21 02:16:00,139.35,139.35,139.336,139.34,59200001.0
2005-03-21 02:17:00,139.352,139.367,139.352,139.353,96700001.0
2005-03-21 02:18:00,139.357,139.367,139.354,139.367,90600001.0
2005-03-21 02:19:00,139.37,139.375,139.36,139.362,98799998.0
2005-03-21 02:20:00,139.369,139.378,139.362,139.364,110500000.0
2005-03-21 02:21:00,139.358,139.376,139.349,139.361,136199999.0
2005-03-21 02:22:00,139.357,139.359,139.34,139.352,87599998.0
2005-03-21 02:23:00,139.355,139.372,139.355,139.364,69500000.0
2005-03-21 02:24:00,139.361,139.368,139.344,139.368,85100001.0
2005-03-21 02:25:00,139.372,139.39,139.372,139.384,34300000.0
2005-03-21 02:26:00,139.386,139.394,139.378,139.378,47500000.0
2005-03-21 02:27:00,139.385,139.399,139.385,139.398,90699999.0
2005-03-21 02:28:00,139.398,139.408,139.398,139.408,51200000.0
2005-03-21 02:29:00,139.404,139.413,139.402,139.402,91000000.0
2005-03-21 02:30:00,139.393,139.393,139.385,139.39,24400000.0
2005-03-21 02:31:00,139.408,139.431,139.408,139.43,114100001.0
2005-03-21 02:32:00,139.43,139.43,139.401,139.403,132000002.0
2005-03-21 02:33:00,139.406,139.42,139.404,139.42,19000000.0
2005-03-21 02:34:00,139.41,139.412,139.405,139.41,82299999.0
2005-03-21 02:35:00,139.412,139.427,139.412,139.425,95299999.0
2005-03-21 02:36:00,139.422,139.432,139.413,139.413,80599999.0
2005-03-21 02:37:00,139.417,139.424,139.415,139.421,78899999.0
2005-03-21 02:38:00,139.428,139.436,139.414,139.436,88599999.0
2005-03-21 02:39:00,139.427,139.44,139.42,139.44,50399999.0
2005-03-21 02:40:00,139.437,139.437,139.422,139.423,87199999.0
2005-03-21 02:41:00,139.425,139.428,139.424,139.427,82399998.0
2005-03-21 02:42:00,139.413,139.427,139.413,139.42,123300001.0
2005-03-21 02:43:00,139.416,139.426,139.416,139.422,88699999.0
2005-03-21 02:44:00,139.422,139.427,139.418,139.427,81599999.0
2005-03-21 02:45:00,139.421,139.43,139.421,139.423,117900000.0
2005-03-21 02:46:00,139.439,139.439,139.412,139.412,87299999.0
2005-03-21 02:47:00,139.429,139.435,139.412,139.413,159000002.0
2005-03-21 02:48:00,139.412,139.418,139.412,139.412,33000000.0
2005-03-21 02:49:00,139.407,139.415,139.402,139.415,123400000.0
2005-03-21 02:50:00,139.396,139.396,139.351,139.364,104600001.0
2005-03-21 02:51:00,139.376,139.388,139.37,139.37,134599995.0
2005-03-21 02:52:00,139.355,139.355,139.31,139.325,68800000.0
2005-03-21 02:53:00,139.356,139.373,139.349,139.365,158300001.0
2005-03-21 02:54:00,139.353,139.358,139.344,139.353,74599999.0
2005-03-21 02:55:00,139.35,139.35,139.34,139.34,27200000.0
2005-03-21 02:56:00,139.349,139.36,139.346,139.353,96200000.0
2005-03-21 02:57:00,139.366,139.366,139.364,139.364,8000000.0
2005-03-21 02:58:00,139.364,139.368,139.362,139.368,98400000.0
2005-03-21 02:59:00,139.357,139.363,139.346,139.346,109399999.0
2005-03-21 03:00:00,139.359,139.37,139.354,139.37,82699998.0
2005-03-21 03:01:00,139.371,139.38,139.354,139.38,57700000.0
2005-03-21 03:02:00,139.382,139.385,139.362,139.368,74700000.0
2005-03-21 03:03:00,139.383,139.388,139.381,139.388,129399999.0
2005-03-21 03:04:00,139.398,139.398,139.387,139.393,95500002.0
2005-03-21 03:05:00,139.383,139.383,139.354,139.377,196000002.0
2005-03-21 03:06:00,139.367,139.377,139.367,139.367,83200000.0
2005-03-21 03:07:00,139.386,139.386,139.368,139.386,90600001.0
2005-03-21 03:08:00,139.381,139.384,139.381,139.384,24800000.0
2005-03-21 03:09:00,139.387,139.387,139.378,139.378,19200000.0
2005-03-21 03:10:00,139.375,139.38,139.348,139.348,105099999.0
2005-03-21 03:11:00,139.368,139.368,139.356,139.359,66100001.0
2005-03-21 03:12:00,139.354,139.354,139.325,139.332,75300000.0
2005-03-21 03:13:00,139.349,139.349,139.34,139.34,43200000.0
2005-03-21 03:14:00,139.34,139.354,139.311,139.334,143399999.0
2005-03-21 03:15:00,139.341,139.351,139.336,139.343,52800000.0
2005-03-21 03:16:00,139.337,139.347,139.331,139.34,154700002.0
2005-03-21 03:17:00,139.357,139.357,139.331,139.352,93900000.0
2005-03-21 03:18:00,139.362,139.37,139.344,139.353,169199999.0
2005-03-21 03:19:00,139.341,139.36,139.341,139.341,112999998.0
2005-03-21 03:20:00,139.357,139.361,139.347,139.347,128000000.0
2005-03-21 03:21:00,139.346,139.346,139.296,139.306,85999999.0
2005-03-21 03:22:00,139.3,139.311,139.295,139.295,133700001.0
2005-03-21 03:23:00,139.293,139.299,139.277,139.277,68099999.0
2005-03-21 03:24:00,139.273,139.295,139.267,139.29,110699998.0
2005-03-21 03:25:00,139.304,139.304,139.268,139.279,113400000.0
2005-03-21 03:26:00,139.288,139.291,139.25,139.25,54400000.0
2005-03-21 03:27:00,139.25,139.251,139.237,139.238,75799999.0
2005-03-21 03:28:00,139.237,139.237,139.207,139.225,74600001.0
2005-03-21 03:29:00,139.223,139.223,139.198,139.208,94800000.0
2005-03-21 03:30:00,139.213,139.249,139.213,139.249,71999999.0
2005-03-21 03:31:00,139.26,139.272,139.257,139.272,61600000.0
2005-03-21 03:32:00,139.273,139.283,139.259,139.275,75999999.0
2005-03-21 03:33:00,139.282,139.282,139.268,139.277,66200000.0
2005-03-21 03:34:00,139.27,139.281,139.265,139.281,84800002.0
2005-03-21 03:35:00,139.29,139.298,139.284,139.284,103400000.0
2005-03-21 03:36:00,139.29,139.29,139.29,139.29,49500001.0
2005-03-21 03:37:00,139.273,139.278,139.269,139.278,126300003.0
2005-03-21 03:38:00,139.275,139.288,139.271,139.276,81100000.0
2005-03-21 03:39:00,139.29,139.3,139.277,139.3,40300000.0
2005-03-21 03:40:00,139.299,139.299,139.296,139.298,55200001.0
2005-03-21 03:41:00,139.305,139.305,139.293,139.293,106500003.0
2005-03-21 03:42:00,139.291,139.299,139.282,139.282,69500000.0
2005-03-21 03:43:00,139.312,139.318,139.25,139.255,104200001.0
2005-03-21 03:44:00,139.28,139.28,139.258,139.262,34200000.0
2005-03-21 03:45:00,139.295,139.295,139.279,139.293,89899997.0
2005-03-21 03:46:00,139.292,139.3,139.283,139.295,140600000.0
2005-03-21 03:47:00,139.295,139.302,139.289,139.292,82000000.0
2005-03-21 03:48:00,139.314,139.314,139.299,139.299,17600000.0
2005-03-21 03:49:00,139.312,139.324,139.294,139.302,118800001.0
2005-03-21 03:50:00,139.318,139.318,139.293,139.293,79400002.0
2005-03-21 03:51:00,139.3,139.322,139.3,139.311,101900000.0
2005-03-21 03:52:00,139.32,139.328,139.318,139.328,118300000.0
2005-03-21 03:53:00,139.334,139.347,139.326,139.326,73299999.0
2005-03-21 03:54:00,139.32,139.331,139.317,139.321,105000000.0
2005-03-21 03:55:00,139.32,139.338,139.32,139.328,100199999.0
2005-03-21 03:56:00,139.327,139.334,139.325,139.325,81099999.0
2005-03-21 03:57:00,139.342,139.348,139.336,139.347,69499999.0
2005-03-21 03:58:00,139.342,139.342,139.328,139.328,77799999.0
2005-03-21 03:59:00,139.332,139.349,139.332,139.343,76299999.0
2005-03-21 04:00:00,139.343,139.343,139.325,139.33,142599998.0
2005-03-21 04:01:00,139.338,139.356,139.337,139.343,89799999.0
2005-03-21 04:02:00,139.332,139.345,139.332,139.333,101199998.0
2005-03-21 04:03:00,139.338,139.338,139.314,139.314,70300000.0
2005-03-21 04:04:00,139.331,139.331,139.3,139.308,94199998.0
2005-03-21 04:05:00,139.32,139.328,139.277,139.277,115500001.0
2005-03-21 04:06:00,139.263,139.297,139.263,139.293,99499999.0
2005-03-21 04:07:00,139.322,139.324,139.298,139.299,81600000.0
2005-03-21 04:08:00,139.307,139.307,139.292,139.3,92500001.0
2005-03-21 04:09:00,139.297,139.307,139.274,139.28,169199997.0
2005-03-21 04:10:00,139.287,139.298,139.243,139.292,62400000.0
2005-03-21 04:11:00,139.268,139.268,139.185,139.186,79100001.0
2005-03-21 04:12:00,139.171,139.191,139.171,139.183,56899999.0
2005-03-21 04:13:00,139.193,139.209,139.183,139.183,78300003.0
2005-03-21 04:14:00,139.178,139.205,139.177,139.205,118700001.0
2005-03-21 04:15:00,139.193,139.227,139.193,139.223,144800001.0
2005-03-21 04:16:00,139.224,139.224,139.191,139.199,130400003.0
2005-03-21 04:17:00,139.2,139.2,139.183,139.189,65899999.0
2005-03-21 04:18:00,139.192,139.211,139.192,139.202,37000000.0
2005-03-21 04:19:00,139.208,139.216,139.201,139.216,80000000.0
2005-03-21 04:20:00,139.227,139.227,139.213,139.22,106299998.0
2005-03-21 04:21:00,139.227,139.227,139.214,139.214,188199999.0
2005-03-21 04:22:00,139.216,139.222,139.201,139.203,120700000.0
2005-03-21 04:23:00,139.204,139.209,139.193,139.204,155799998.0
2005-03-21 04:24:00,139.2,139.217,139.192,139.195,122000001.0
2005-03-21 04:25:00,139.173,139.192,139.173,139.187,163700002.0
2005-03-21 04:26:00,139.202,139.208,139.192,139.199,97099998.0
2005-03-21 04:27:00,139.206,139.206,139.187,139.19,105700001.0
2005-03-21 04:28:00,139.198,139.21,139.198,139.203,127799999.0
2005-03-21 04:29:00,139.208,139.208,139.171,139.185,110399998.0
2005-03-21 04:30:00,139.203,139.209,139.202,139.208,74399999.0
2005-03-21 04:31:00,139.206,139.219,139.203,139.203,73200001.0
2005-03-21 04:32:00,139.219,139.219,139.194,139.2,147699996.0
2005-03-21 04:33:00,139.198,139.2,139.18,139.191,75000000.0
2005-03-21 04:34:00,139.2,139.205,139.194,139.194,61700001.0
2005-03-21 04:35:00,139.195,139.204,139.178,139.204,106800002.0
2005-03-21 04:36:00,139.201,139.202,139.195,139.197,110400003.0
2005-03-21 04:37:00,139.208,139.211,139.204,139.204,108899999.0
2005-03-21 04:38:00,139.2,139.2,139.182,139.195,87100002.0
2005-03-21 04:39:00,139.185,139.196,139.185,139.185,38500000.0
2005-03-21 04:40:00,139.2,139.209,139.2,139.205,34300000.0
2005-03-21 04:41:00,139.211,139.218,139.209,139.217,79899998.0
2005-03-21 04:42:00,139.21,139.22,139.201,139.211,76999999.0
2005-03-21 04:43:00,139.205,139.228,139.205,139.218,86300000.0
2005-03-21 04:44:00,139.232,139.232,139.212,139.222,22400000.0
2005-03-21 04:45:00,139.212,139.214,139.191,139.2,75400001.0
2005-03-21 04:46:00,139.216,139.216,139.184,139.185,118800000.0
2005-03-21 04:47:00,139.2,139.2,139.153,139.191,104699998.0
2005-03-21 04:48:00,139.179,139.195,139.162,139.181,131600000.0
2005-03-21 04:49:00,139.2,139.201,139.158,139.158,155500000.0
2005-03-21 04:50:00,139.175,139.187,139.175,139.185,60799999.0
2005-03-21 04:51:00,139.206,139.206,139.189,139.189,121899997.0
2005-03-21 04:52:00,139.184,139.209,139.184,139.199,81800001.0
2005-03-21 04:53:00,139.217,139.227,139.205,139.205,55800001.0
2005-03-21 04:54:00,139.226,139.226,139.211,139.217,49600000.0
2005-03-21 04:55:00,139.218,139.232,139.215,139.215,66200000.0
2005-03-21 04:56:00,139.225,139.234,139.21,139.221,130400000.0
2005-03-21 04:57:00,139.231,139.234,139.22,139.221,104000003.0
2005-03-21 04:58:00,139.25,139.255,139.219,139.219,124500000.0
2005-03-21 04:59:00,139.23,139.251,139.214,139.227,148599998.0
2005-03-21 05:00:00,139.233,139.233,139.181,139.187,69599999.0
2005-03-21 05:01:00,139.198,139.198,139.166,139.186,91699999.0
2005-03-21 05:02:00,139.173,139.208,139.161,139.206,48200000.0
2005-03-21 05:03:00,139.22,139.22,139.205,139.214,123900001.0
2005-03-21 05:04:00,139.206,139.224,139.205,139.205,167300000.0
2005-03-21 05:05:00,139.201,139.237,139.201,139.228,70800000.0
2005-03-21 05:06:00,139.212,139.225,139.207,139.213,101900001.0
2005-03-21 05:07:00,139.22,139.227,139.2,139.203,133399999.0
2005-03-21 05:08:00,139.235,139.24,139.206,139.212,142999999.0
2005-03-21 05:09:00,139.233,139.233,139.221,139.227,140199995.0
2005-03-21 05:10:00,139.209,139.209,139.186,139.19,80399999.0
2005-03-21 05:11:00,139.214,139.214,139.196,139.2,93700001.0
2005-03-21 05:12:00,139.197,139.197,139.169,139.185,112600002.0
2005-03-21 05:13:00,139.177,139.183,139.17,139.173,93999999.0
2005-03-21 05:14:00,139.19,139.207,139.185,139.192,126099996.0
2005-03-21 05:15:00,139.208,139.208,139.16,139.172,51200000.0
2005-03-21 05:16:00,139.174,139.189,139.168,139.189,65000000.0
2005-03-21 05:17:00,139.177,139.181,139.151,139.159,77599999.0
2005-03-21 05:18:00,139.176,139.178,139.161,139.167,44800000.0
2005-03-21 05:19:00,139.18,139.202,139.18,139.196,30400000.0
2005-03-21 05:20:00,139.209,139.215,139.206,139.211,81199999.0
2005-03-21 05:21:00,139.218,139.234,139.2,139.234,82600000.0
2005-03-21 05:22:00,139.24,139.265,139.232,139.257,57400000.0
2005-03-21 05:23:00,139.244,139.247,139.237,139.247,91099999.0
2005-03-21 05:24:00,139.242,139.247,139.21,139.21,124599999.0
2005-03-21 05:25:00,139.207,139.207,139.157,139.18,120700001.0
2005-03-21 05:26:00,139.184,139.187,139.17,139.186,258100000.0
2005-03-21 05:27:00,139.182,139.185,139.152,139.152,117800002.0
2005-03-21 05:28:00,139.167,139.171,139.155,139.159,72800000.0
2005-03-21 05:29:00,139.17,139.172,139.152,139.169,111499997.0
2005-03-21 05:30:00,139.178,139.192,139.164,139.192,155700001.0
2005-03-21 05:31:00,139.19,139.19,139.135,139.178,69599999.0
2005-03-21 05:32:00,139.183,139.2,139.171,139.192,127899996.0
2005-03-21 05:33:00,139.203,139.204,139.168,139.177,130999998.0
2005-03-21 05:34:00,139.179,139.187,139.134,139.134,86900000.0
2005-03-21 05:35:00,139.164,139.166,139.15,139.158,179399999.0
2005-03-21 05:36:00,139.18,139.202,139.169,139.2,84600000.0
2005-03-21 05:37:00,139.178,139.178,139.14,139.158,39199999.0
2005-03-21 05:38:00,139.175,139.186,139.174,139.186,89300000.0
2005-03-21 05:39:00,139.168,139.179,139.159,139.171,244100002.0
2005-03-21 05:40:00,139.176,139.182,139.157,139.182,127799998.0
2005-03-21 05:41:00,139.182,139.182,139.154,139.154,143799999.0
2005-03-21 05:42:00,139.178,139.178,139.155,139.164,56700000.0
2005-03-21 05:43:00,139.16,139.16,139.138,139.138,49699998.0
2005-03-21 05:44:00,139.139,139.139,139.127,139.139,94699998.0
2005-03-21 05:45:00,139.154,139.154,139.106,139.114,72600000.0
2005-03-21 05:46:00,139.105,139.11,139.094,139.11,80400000.0
2005-03-21 05:47:00,139.104,139.123,139.092,139.12,111899997.0
2005-03-21 05:48:00,139.112,139.124,139.082,139.113,93500002.0
2005-03-21 05:49:00,139.14,139.14,139.112,139.112,68700000.0
2005-03-21 05:50:00,139.122,139.122,139.114,139.114,57299998.0
2005-03-21 05:51:00,139.115,139.136,139.115,139.122,93600002.0
2005-03-21 05:52:00,139.122,139.153,139.122,139.139,101500000.0
2005-03-21 05:53:00,139.146,139.146,139.126,139.127,83400000.0
2005-03-21 05:54:00,139.123,139.134,139.113,139.113,101300001.0
2005-03-21 05:55:00,139.101,139.112,139.09,139.103,103099998.0
2005-03-21 05:56:00,139.115,139.122,139.103,139.109,100799998.0
2005-03-21 05:57:00,139.131,139.139,139.129,139.13,28000000.0
2005-03-21 05:58:00,139.122,139.122,139.084,139.084,33100000.0
2005-03-21 05:59:00,139.083,139.118,139.083,139.093,92800001.0
2005-03-21 06:00:00,139.095,139.117,139.063,139.063,125699998.0
2005-03-21 06:01:00,139.062,139.09,139.047,139.047,68500000.0
2005-03-21 06:02:00,139.07,139.07,139.05,139.05,23200000.0
2005-03-21 06:03:00,139.047,139.047,138.995,139.012,199399999.0
2005-03-21 06:04:00,139.041,139.063,139.031,139.044,140899998.0
2005-03-21 06:05:00,139.051,139.052,139.041,139.05,94999999.0
2005-03-21 06:06:00,139.045,139.045,139.003,139.026,144899998.0
2005-03-21 06:07:00,139.026,139.043,139.026,139.036,68899999.0
2005-03-21 06:08:00,139.046,139.073,139.037,139.052,224599998.0
2005-03-21 06:09:00,139.069,139.085,139.056,139.056,78600000.0
2005-03-21 06:10:00,139.075,139.079,139.05,139.05,68000001.0
2005-03-21 06:11:00,139.065,139.066,139.049,139.066,138600001.0
2005-03-21 06:12:00,139.072,139.096,139.065,139.076,129600003.0
2005-03-21 06:13:00,139.098,139.098,139.069,139.069,157399997.0
2005-03-21 06:14:00,139.076,139.087,139.07,139.073,94100001.0
2005-03-21 06:15:00,139.08,139.08,139.052,139.062,129500000.0
2005-03-21 06:16:00,139.08,139.102,139.075,139.075,49200000.0
2005-03-21 06:17:00,139.079,139.079,139.067,139.07,88900002.0
2005-03-21 06:18:00,139.067,139.075,139.059,139.062,50100000.0
2005-03-21 06:19:00,139.07,139.085,139.068,139.068,207900001.0
2005-03-21 06:20:00,139.082,139.089,139.077,139.077,125799999.0
2005-03-21 06:21:00,139.089,139.089,139.081,139.081,17200000.0
2005-03-21 06:22:00,139.067,139.079,139.067,139.077,92099999.0
2005-03-21 06:23:00,139.087,139.098,139.073,139.074,105299998.0
2005-03-21 06:24:00,139.091,139.096,139.087,139.095,209900000.0
2005-03-21 06:25:00,139.093,139.103,139.082,139.095,53200000.0
2005-03-21 06:26:00,139.093,139.093,139.079,139.092,157499999.0
2005-03-21 06:27:00,139.101,139.101,139.083,139.083,19200000.0
2005-03-21 06:28:00,139.085,139.112,139.073,139.095,72400000.0
2005-03-21 06:29:00,139.1,139.117,139.1,139.112,94000001.0
2005-03-21 06:30:00,139.097,139.12,139.095,139.101,74500000.0
2005-03-21 06:31:00,139.112,139.117,139.112,139.116,140199999.0
2005-03-21 06:32:00,139.084,139.112,139.084,139.108,132300000.0
2005-03-21 06:33:00,139.108,139.108,139.084,139.084,91300002.0
2005-03-21 06:34:00,139.087,139.087,139.081,139.087,98199999.0
2005-03-21 06:35:00,139.09,139.095,139.09,139.09,26700000.0
2005-03-21 06:36:00,139.088,139.107,139.088,139.091,103600003.0
2005-03-21 06:37:00,139.102,139.117,139.098,139.098,53600000.0
2005-03-21 06:38:00,139.115,139.127,139.102,139.126,97500001.0
2005-03-21 06:39:00,139.122,139.129,139.111,139.117,75399999.0
2005-03-21 06:40:00,139.107,139.118,139.096,139.103,117499998.0
2005-03-21 06:41:00,139.107,139.118,139.107,139.118,87399999.0
2005-03-21 06:42:00,139.123,139.123,139.075,139.075,45600000.0
2005-03-21 06:43:00,139.072,139.076,139.067,139.067,93299999.0
2005-03-21 06:44:00,139.087,139.107,139.087,139.09,142100002.0
2005-03-21 06:45:00,139.09,139.09,139.085,139.085,24800000.0
2005-03-21 06:46:00,139.084,139.084,139.072,139.072,76700001.0
2005-03-21 06:47:00,139.089,139.103,139.077,139.103,103800000.0
2005-03-21 06:48:00,139.087,139.091,139.075,139.078,60800002.0
2005-03-21 06:49:00,139.082,139.105,139.082,139.093,114899997.0
2005-03-21 06:50:00,139.1,139.105,139.095,139.103,147700000.0
2005-03-21 06:51:00,139.101,139.113,139.099,139.102,94000000.0
2005-03-21 06:52:00,139.105,139.108,139.074,139.074,109200001.0
2005-03-21 06:53:00,139.088,139.088,139.082,139.082,14000000.0
2005-03-21 06:54:00,139.075,139.089,139.073,139.078,83699998.0
2005-03-21 06:55:00,139.075,139.085,139.075,139.078,144999998.0
2005-03-21 06:56:00,139.082,139.082,139.062,139.062,104100001.0
2005-03-21 06:57:00,139.076,139.076,139.061,139.063,58800000.0
2005-03-21 06:58:00,139.057,139.088,139.057,139.07,153099999.0
2005-03-21 06:59:00,139.086,139.088,139.062,139.07,149800006.0
2005-03-21 07:00:00,139.08,139.085,139.066,139.071,119900001.0
2005-03-21 07:01:00,139.076,139.076,139.054,139.054,30300000.0
2005-03-21 07:02:00,139.056,139.07,139.047,139.047,199100001.0
2005-03-21 07:03:00,139.056,139.057,139.047,139.057,102499998.0
2005-03-21 07:04:00,139.072,139.081,139.069,139.069,107500000.0
2005-03-21 07:05:00,139.058,139.074,139.054,139.068,80000001.0
2005-03-21 07:06:00,139.064,139.064,139.041,139.041,136099999.0
2005-03-21 07:07:00,139.031,139.048,139.031,139.034,92599999.0
2005-03-21 07:08:00,139.031,139.045,139.031,139.045,127000001.0
2005-03-21 07:09:00,139.043,139.053,139.035,139.041,82899999.0
2005-03-21 07:10:00,139.04,139.05,139.04,139.05,28300000.0
2005-03-21 07:11:00,139.048,139.057,139.041,139.051,186400002.0
2005-03-21 07:12:00,139.052,139.054,139.026,139.026,90000000.0
2005-03-21 07:13:00,139.025,139.029,138.997,139.0,97600002.0
2005-03-21 07:14:00,139.027,139.027,138.996,139.008,79599999.0
2005-03-21 07:15:00,139.01,139.046,139.01,139.027,114300003.0
2005-03-21 07:16:00,139.041,139.082,139.041,139.071,111899997.0
2005-03-21 07:17:00,139.064,139.076,139.046,139.047,115400000.0
2005-03-21 07:18:00,139.05,139.055,139.038,139.038,36800000.0
2005-03-21 07:19:00,139.043,139.049,139.043,139.049,31900000.0
2005-03-21 07:20:00,139.041,139.047,139.033,139.039,40300000.0
2005-03-21 07:21:00,139.035,139.035,139.025,139.025,20600000.0
2005-03-21 07:22:00,139.032,139.042,139.032,139.035,47099999.0
2005-03-21 07:23:00,139.039,139.039,139.024,139.032,75999999.0
2005-03-21 07:24:00,139.045,139.051,139.026,139.049,77000000.0
2005-03-21 07:25:00,139.085,139.088,139.055,139.059,69900001.0
2005-03-21 07:26:00,139.086,139.086,139.065,139.065,55300001.0
2005-03-21 07:27:00,139.075,139.075,139.05,139.05,38400000.0
2005-03-21 07:28:00,139.067,139.072,139.065,139.071,113100001.0
2005-03-21 07:29:00,139.07,139.086,139.07,139.073,98399997.0
2005-03-21 07:30:00,139.103,139.112,139.068,139.082,66200000.0
2005-03-21 07:31:00,139.093,139.098,139.093,139.093,59700000.0
2005-03-21 07:32:00,139.107,139.107,139.093,139.1,110599999.0
2005-03-21 07:33:00,139.106,139.123,139.106,139.12,107799998.0
2005-03-21 07:34:00,139.134,139.134,139.12,139.127,74400000.0
2005-03-21 07:35:00,139.129,139.129,139.109,139.116,114900002.0
2005-03-21 07:36:00,139.117,139.117,139.107,139.107,14400000.0
2005-03-21 07:37:00,139.108,139.116,139.1,139.1,54000000.0
2005-03-21 07:38:00,139.098,139.099,139.098,139.099,13600000.0
2005-03-21 07:39:00,139.077,139.096,139.077,139.09,70200000.0
2005-03-21 07:40:00,139.081,139.081,139.068,139.077,127600000.0
2005-03-21 07:41:00,139.088,139.099,139.081,139.082,158199998.0
2005-03-21 07:42:00,139.084,139.092,139.082,139.088,93900002.0
2005-03-21 07:43:00,139.088,139.095,139.083,139.086,164900001.0
2005-03-21 07:44:00,139.087,139.1,139.087,139.094,55099999.0
2005-03-21 07:45:00,139.096,139.106,139.085,139.085,134299998.0
2005-03-21 07:46:00,139.098,139.098,139.067,139.07,125399999.0
2005-03-21 07:47:00,139.072,139.078,139.071,139.078,27500000.0
2005-03-21 07:48:00,139.079,139.079,139.071,139.071,74400002.0
2005-03-21 07:49:00,139.074,139.096,139.074,139.093,70600001.0
2005-03-21 07:50:00,139.097,139.097,139.087,139.09,101999999.0
2005-03-21 07:51:00,139.085,139.094,139.085,139.091,43099999.0
2005-03-21 07:52:00,139.098,139.11,139.086,139.094,186499999.0
2005-03-21 07:53:00,139.101,139.101,139.08,139.084,63000000.0
2005-03-21 07:54:00,139.1,139.123,139.1,139.11,39000000.0
2005-03-21 07:55:00,139.112,139.121,139.105,139.113,117000001.0
2005-03-21 07:56:00,139.108,139.119,139.1,139.107,41300000.0
2005-03-21 07:57:00,139.117,139.117,139.1,139.1,68800000.0
2005-03-21 07:58:00,139.125,139.157,139.121,139.151,66800001.0
2005-03-21 07:59:00,139.143,139.145,139.129,139.13,102200000.0
2005-03-21 08:00:00,139.143,139.143,139.124,139.14,68599999.0
2005-03-21 08:01:00,139.15,139.15,139.136,139.138,32600000.0
2005-03-21 08:02:00,139.142,139.146,139.142,139.142,64799998.0
2005-03-21 08:03:00,139.136,139.156,139.136,139.143,26100000.0
2005-03-21 08:04:00,139.16,139.16,139.142,139.147,150900003.0
2005-03-21 08:05:00,139.153,139.156,139.142,139.142,56000000.0
2005-03-21 08:06:00,139.137,139.142,139.131,139.137,85099999.0
2005-03-21 08:07:00,139.137,139.137,139.122,139.122,15200000.0
2005-03-21 08:08:00,139.126,139.134,139.123,139.123,134599997.0
2005-03-21 08:09:00,139.124,139.128,139.118,139.118,39100000.0
2005-03-21 08:10:00,139.125,139.134,139.125,139.13,48800001.0
2005-03-21 08:11:00,139.141,139.142,139.133,139.133,72400000.0
2005-03-21 08:12:00,139.145,139.145,139.126,139.133,33100000.0
2005-03-21 08:13:00,139.139,139.161,139.139,139.153,114700003.0
2005-03-21 08:14:00,139.168,139.184,139.139,139.139,120400000.0
2005-03-21 08:15:00,139.162,139.162,139.13,139.14,95099999.0
2005-03-21 08:16:00,139.152,139.155,139.143,139.143,91999998.0
2005-03-21 08:17:00,139.142,139.151,139.089,139.089,160500000.0
2005-03-21 08:18:00,139.118,139.156,139.1,139.155,87999999.0
2005-03-21 08:19:00,139.156,139.171,139.138,139.149,140100003.0
2005-03-21 08:20:00,139.15,139.15,139.129,139.134,87200001.0
2005-03-21 08:21:00,139.157,139.166,139.148,139.159,106300000.0
2005-03-21 08:22:00,139.159,139.159,139.15,139.15,52000000.0
2005-03-21 08:23:00,139.14,139.147,139.133,139.133,138400000.0
2005-03-21 08:24:00,139.138,139.138,139.125,139.128,79599999.0
2005-03-21 08:25:00,139.126,139.126,139.117,139.117,8000000.0
2005-03-21 08:26:00,139.128,139.129,139.125,139.125,75400000.0
2005-03-21 08:27:00,139.138,139.138,139.114,139.114,151600004.0
2005-03-21 08:28:00,139.126,139.13,139.11,139.11,150699999.0
2005-03-21 08:29:00,139.125,139.135,139.125,139.131,151099998.0
2005-03-21 08:30:00,139.155,139.164,139.147,139.152,98900002.0
2005-03-21 08:31:00,139.168,139.172,139.162,139.162,93400002.0
2005-03-21 08:32:00,139.167,139.176,139.158,139.17,82400000.0
2005-03-21 08:33:00,139.161,139.192,139.16,139.189,45500001.0
2005-03-21 08:34:00,139.183,139.203,139.183,139.197,240599998.0
2005-03-21 08:35:00,139.193,139.206,139.186,139.19,94399997.0
2005-03-21 08:36:00,139.19,139.192,139.188,139.19,67200000.0
2005-03-21 08:37:00,139.192,139.192,139.177,139.187,169000000.0
2005-03-21 08:38:00,139.182,139.187,139.167,139.167,67300000.0
2005-03-21 08:39:00,139.16,139.172,139.156,139.172,60800001.0
2005-03-21 08:40:00,139.173,139.173,139.064,139.064,57400000.0
2005-03-21 08:41:00,139.173,139.174,139.061,139.061,215099994.0
2005-03-21 08:42:00,139.136,139.136,139.063,139.12,75399998.0
2005-03-21 08:43:00,139.133,139.133,139.098,139.124,73799999.0
2005-03-21 08:44:00,139.126,139.126,139.1,139.106,112200002.0
2005-03-21 08:45:00,139.112,139.115,139.099,139.11,85600000.0
2005-03-21 08:46:00,139.124,139.132,139.124,139.129,46599999.0
2005-03-21 08:47:00,139.128,139.128,139.118,139.118,63200001.0
2005-03-21 08:48:00,139.118,139.118,139.057,139.082,51300000.0
2005-03-21 08:49:00,139.092,139.106,139.088,139.091,119300002.0
2005-03-21 08:50:00,139.091,139.091,139.08,139.087,38600000.0
2005-03-21 08:51:00,139.09,139.09,139.044,139.054,77100000.0
2005-03-21 08:52:00,139.058,139.082,139.05,139.081,93700002.0
2005-03-21 08:53:00,139.082,139.086,139.073,139.074,79399997.0
2005-03-21 08:54:00,139.076,139.076,139.074,139.074,88600000.0
2005-03-21 08:55:00,139.068,139.068,139.047,139.055,67399998.0
2005-03-21 08:56:00,139.067,139.067,139.046,139.046,49100000.0
2005-03-21 08:57:00,139.067,139.076,139.059,139.063,142500000.0
2005-03-21 08:58:00,139.066,139.071,139.051,139.063,105599999.0
2005-03-21 08:59:00,139.068,139.075,139.065,139.067,121800000.0
2005-03-21 09:00:00,139.053,139.053,139.04,139.04,148900002.0
2005-03-21 09:01:00,139.056,139.056,139.027,139.027,77899999.0
2005-03-21 09:02:00,139.044,139.049,139.028,139.033,101700000.0
2005-03-21 09:03:00,139.057,139.06,139.049,139.059,68900000.0
2005-03-21 09:04:00,139.063,139.084,139.055,139.061,123299998.0
2005-03-21 09:05:00,139.057,139.057,139.043,139.043,84300001.0
2005-03-21 09:06:00,139.065,139.08,139.057,139.08,121900002.0
2005-03-21 09:07:00,139.082,139.087,139.065,139.065,39600000.0
2005-03-21 09:08:00,139.068,139.074,139.056,139.056,88000000.0
2005-03-21 09:09:00,139.053,139.068,139.053,139.065,224400007.0
2005-03-21 09:10:00,139.058,139.059,139.045,139.045,33000000.0
2005-03-21 09:11:00,139.068,139.07,139.05,139.059,36800000.0
2005-03-21 09:12:00,139.062,139.064,139.056,139.06,116500001.0
2005-03-21 09:13:00,139.058,139.065,139.051,139.065,32800000.0
2005-03-21 09:14:00,139.077,139.089,139.031,139.031,168900002.0
2005-03-21 09:15:00,139.03,139.03,139.006,139.01,118400002.0
2005-03-21 09:16:00,139.009,139.009,139.001,139.008,70500000.0
2005-03-21 09:17:00,139.016,139.036,139.016,139.036,35300000.0
2005-03-21 09:18:00,139.028,139.051,139.028,139.049,153699997.0
2005-03-21 09:19:00,139.034,139.034,139.017,139.022,80299999.0
2005-03-21 09:20:00,139.028,139.03,139.017,139.019,51500000.0
2005-03-21 09:21:00,139.017,139.017,139.006,139.006,45300001.0
2005-03-21 09:22:00,139.021,139.032,139.004,139.006,34700000.0
2005-03-21 09:23:00,139.002,139.007,138.998,138.998,37200000.0
2005-03-21 09:24:00,138.999,139.01,138.999,139.0,83200001.0
2005-03-21 09:25:00,139.022,139.03,139.016,139.025,164100002.0
2005-03-21 09:26:00,139.023,139.033,139.023,139.028,112399999.0
2005-03-21 09:27:00,139.04,139.04,139.023,139.033,66400001.0
2005-03-21 09:28:00,139.027,139.027,139.017,139.022,108900000.0
2005-03-21 09:29:00,139.03,139.03,139.011,139.012,138700002.0
2005-03-21 09:30:00,139.025,139.04,139.016,139.038,85499999.0
2005-03-21 09:31:00,139.043,139.043,139.007,139.007,80900000.0
2005-03-21 09:32:00,139.006,139.016,138.988,138.988,151899997.0
2005-03-21 09:33:00,138.979,138.984,138.972,138.98,98100002.0
2005-03-21 09:34:00,138.976,138.976,138.966,138.968,153600000.0
2005-03-21 09:35:00,138.969,139.01,138.969,139.001,106300002.0
2005-03-21 09:36:00,139.013,139.013,139.001,139.013,97899999.0
2005-03-21 09:37:00,138.987,138.99,138.987,138.99,32800000.0
2005-03-21 09:38:00,138.975,138.982,138.975,138.98,122900001.0
2005-03-21 09:39:00,138.975,138.984,138.975,138.979,72500001.0
2005-03-21 09:40:00,138.974,138.974,138.944,138.944,46700000.0
2005-03-21 09:41:00,138.945,138.955,138.937,138.953,114800001.0
2005-03-21 09:42:00,138.953,138.955,138.947,138.955,78499998.0
2005-03-21 09:43:00,138.957,138.975,138.934,138.934,118699999.0
2005-03-21 09:44:00,138.944,138.957,138.93,138.93,69500000.0
2005-03-21 09:45:00,138.952,138.953,138.916,138.916,44800000.0
2005-03-21 09:46:00,138.91,138.91,138.868,138.87,60700000.0
2005-03-21 09:47:00,138.874,138.874,138.859,138.873,92699999.0
2005-03-21 09:48:00,138.882,138.889,138.863,138.865,92599999.0
2005-03-21 09:49:00,138.867,138.867,138.845,138.846,97699999.0
2005-03-21 09:50:00,138.848,138.848,138.803,138.815,134499998.0
2005-03-21 09:51:00,138.824,138.831,138.812,138.831,109400002.0
2005-03-21 09:52:00,138.852,138.864,138.838,138.838,214999995.0
2005-03-21 09:53:00,138.864,138.924,138.864,138.905,55099999.0
2005-03-21 09:54:00,138.891,138.901,138.875,138.897,87599999.0
2005-03-21 09:55:00,138.887,138.899,138.867,138.884,100800001.0
2005-03-21 09:56:00,138.901,138.914,138.871,138.871,138799997.0
2005-03-21 09:57:00,138.875,138.875,138.843,138.849,109999998.0
2005-03-21 09:58:00,138.853,138.874,138.852,138.868,53200000.0
2005-03-21 09:59:00,138.865,138.871,138.853,138.853,30200000.0
2005-03-21 10:00:00,138.847,138.921,138.847,138.92,123700000.0
2005-03-21 10:01:00,138.918,138.949,138.918,138.945,133200003.0
2005-03-21 10:02:00,138.95,138.95,138.941,138.947,70999999.0
2005-03-21 10:03:00,138.938,138.94,138.931,138.931,76000001.0
2005-03-21 10:04:00,138.938,138.938,138.918,138.928,106099998.0
2005-03-21 10:05:00,138.922,138.922,138.918,138.918,8800000.0
2005-03-21 10:06:00,138.92,138.92,138.91,138.91,112599997.0
2005-03-21 10:07:00,138.905,138.905,138.887,138.887,98500000.0
2005-03-21 10:08:00,138.901,138.904,138.888,138.897,74100000.0
2005-03-21 10:09:00,138.915,138.922,138.895,138.895,60200001.0
2005-03-21 10:10:00,138.898,138.898,138.888,138.888,71199999.0
2005-03-21 10:11:00,138.894,138.909,138.888,138.898,129899999.0
2005-03-21 10:12:00,138.903,138.914,138.889,138.902,100299999.0
2005-03-21 10:13:00,138.888,138.909,138.888,138.906,120500001.0
2005-03-21 10:14:00,138.895,138.915,138.891,138.908,141300003.0
2005-03-21 10:15:00,138.911,138.923,138.899,138.899,111400001.0
2005-03-21 10:16:00,138.911,138.926,138.911,138.914,44800000.0
2005-03-21 10:17:00,138.914,138.93,138.914,138.922,152700004.0
2005-03-21 10:18:00,138.923,138.93,138.899,138.899,64699999.0
2005-03-21 10:19:00,138.91,138.926,138.902,138.902,86799999.0
2005-03-21 10:20:00,138.903,138.905,138.886,138.897,157499997.0
2005-03-21 10:21:00,138.903,138.903,138.888,138.898,103900000.0
2005-03-21 10:22:00,138.904,138.93,138.904,138.924,91599999.0
2005-03-21 10:23:00,138.924,138.938,138.917,138.932,111499998.0
2005-03-21 10:24:00,138.933,138.933,138.885,138.885,109500002.0
2005-03-21 10:25:00,138.89,138.942,138.89,138.942,84000000.0
2005-03-21 10:26:00,138.928,138.928,138.884,138.884,137299998.0
2005-03-21 10:27:00,138.887,138.915,138.886,138.908,135899999.0
2005-03-21 10:28:00,138.893,138.902,138.893,138.899,105799999.0
2005-03-21 10:29:00,138.917,138.928,138.907,138.926,105999999.0
2005-03-21 10:30:00,138.947,138.947,138.897,138.897,177300002.0
2005-03-21 10:31:00,138.903,138.915,138.884,138.91,124400002.0
2005-03-21 10:32:00,138.914,138.924,138.895,138.905,218500002.0
2005-03-21 10:33:00,138.918,138.937,138.918,138.931,107100000.0
2005-03-21 10:34:00,138.944,138.95,138.928,138.929,182700000.0
2005-03-21 10:35:00,138.932,138.938,138.914,138.914,74099999.0
2005-03-21 10:36:00,138.916,138.936,138.916,138.918,167599998.0
2005-03-21 10:37:00,138.934,138.939,138.92,138.92,106599999.0
2005-03-21 10:38:00,138.922,138.928,138.895,138.895,83499998.0
2005-03-21 10:39:00,138.915,138.915,138.887,138.896,74100000.0
2005-03-21 10:40:00,138.893,138.902,138.878,138.891,40000000.0
2005-03-21 10:41:00,138.879,138.897,138.879,138.894,43600000.0
2005-03-21 10:42:00,138.903,138.927,138.903,138.921,76299999.0
2005-03-21 10:43:00,138.921,138.921,138.897,138.903,129799997.0
2005-03-21 10:44:00,138.906,138.916,138.895,138.916,66000000.0
2005-03-21 10:45:00,138.918,138.918,138.897,138.897,34600001.0
2005-03-21 10:46:00,138.885,138.893,138.885,138.89,102600003.0
2005-03-21 10:47:00,138.893,138.9,138.886,138.89,98199999.0
2005-03-21 10:48:00,138.908,138.908,138.903,138.903,140000001.0
2005-03-21 10:49:00,138.902,138.911,138.899,138.909,101499999.0
2005-03-21 10:50:00,138.918,138.931,138.908,138.927,141299998.0
2005-03-21 10:51:00,138.924,138.924,138.892,138.905,126200002.0
2005-03-21 10:52:00,138.912,138.925,138.91,138.912,85800000.0
2005-03-21 10:53:00,138.933,138.934,138.923,138.934,46800000.0
2005-03-21 10:54:00,138.94,138.948,138.933,138.937,72000000.0
2005-03-21 10:55:00,138.931,138.931,138.915,138.92,94100000.0
2005-03-21 10:56:00,138.929,138.935,138.917,138.935,59199999.0
2005-03-21 10:57:00,138.945,138.953,138.936,138.936,76500001.0
2005-03-21 10:58:00,138.925,138.931,138.92,138.929,112700002.0
2005-03-21 10:59:00,138.937,138.944,138.932,138.943,107400001.0
2005-03-21 11:00:00,138.955,138.955,138.945,138.945,87899999.0
2005-03-21 11:01:00,138.946,138.967,138.946,138.965,99399999.0
2005-03-21 11:02:00,138.992,139.039,138.987,139.039,80000000.0
2005-03-21 11:03:00,139.076,139.085,139.059,139.059,114000001.0
2005-03-21 11:04:00,139.056,139.056,139.037,139.037,100299999.0
2005-03-21 11:05:00,139.062,139.069,139.055,139.055,48800000.0
2005-03-21 11:06:00,139.055,139.063,139.05,139.051,58700000.0
2005-03-21 11:07:00,139.055,139.064,139.047,139.047,60300000.0
2005-03-21 11:08:00,139.042,139.047,139.032,139.034,72100000.0
2005-03-21 11:09:00,139.042,139.056,139.042,139.056,81000000.0
2005-03-21 11:10:00,139.05,139.05,139.039,139.046,153399998.0
2005-03-21 11:11:00,139.057,139.057,139.042,139.042,110600000.0
2005-03-21 11:12:00,139.054,139.054,139.034,139.04,85399999.0
2005-03-21 11:13:00,139.034,139.034,139.018,139.02,59200000.0
2005-03-21 11:14:00,139.016,139.04,139.016,139.04,101800000.0
2005-03-21 11:15:00,139.033,139.034,139.017,139.022,37700000.0
2005-03-21 11:16:00,139.015,139.015,138.994,138.994,49200000.0
2005-03-21 11:17:00,138.992,138.992,138.973,138.981,113699998.0
2005-03-21 11:18:00,138.981,138.993,138.967,138.988,94600001.0
2005-03-21 11:19:00,138.994,138.999,138.983,138.993,74400000.0
2005-03-21 11:20:00,139.003,139.006,138.995,138.995,152100000.0
2005-03-21 11:21:00,139.011,139.018,139.011,139.013,81499999.0
2005-03-21 11:22:00,139.023,139.028,139.021,139.028,65199999.0
2005-03-21 11:23:00,139.02,139.034,139.018,139.02,136499999.0
2005-03-21 11:24:00,139.037,139.037,139.025,139.027,79899999.0
2005-03-21 11:25:00,139.027,139.038,139.02,139.021,210599999.0
2005-03-21 11:26:00,139.023,139.026,139.023,139.023,53900000.0
2005-03-21 11:27:00,139.015,139.023,139.006,139.006,158100006.0
2005-03-21 11:28:00,139.006,139.011,138.992,138.995,67999999.0
2005-03-21 11:29:00,139.021,139.023,139.005,139.015,194200002.0
2005-03-21 11:30:00,139.021,139.031,139.011,139.016,50000000.0
2005-03-21 11:31:00,139.022,139.049,139.02,139.048,169300002.0
2005-03-21 11:32:00,139.062,139.067,139.048,139.056,115100000.0
2005-03-21 11:33:00,139.068,139.072,139.054,139.072,97000000.0
2005-03-21 11:34:00,139.075,139.076,139.052,139.052,168699996.0
2005-03-21 11:35:00,139.05,139.052,139.023,139.023,134600001.0
2005-03-21 11:36:00,139.038,139.05,139.029,139.034,72900000.0
2005-03-21 11:37:00,139.041,139.041,139.032,139.032,6400000.0
2005-03-21 11:38:00,139.037,139.039,139.028,139.033,91199998.0
2005-03-21 11:39:00,139.032,139.044,139.029,139.038,64600000.0
2005-03-21 11:40:00,139.032,139.033,139.017,139.025,129399998.0
2005-03-21 11:41:00,139.039,139.055,139.031,139.05,107399999.0
2005-03-21 11:42:00,139.052,139.052,139.041,139.041,77700000.0
2005-03-21 11:43:00,139.046,139.046,139.024,139.024,106299998.0
2005-03-21 11:44:00,139.049,139.055,139.033,139.033,115300000.0
2005-03-21 11:45:00,139.032,139.048,139.03,139.032,149500001.0
2005-03-21 11:46:00,139.028,139.039,139.024,139.029,103100000.0
2005-03-21 11:47:00,139.011,139.036,139.011,139.019,124299999.0
2005-03-21 11:48:00,139.019,139.031,139.012,139.023,75200000.0
2005-03-21 11:49:00,139.011,139.03,139.003,139.016,98100000.0
2005-03-21 11:50:00,139.027,139.027,139.004,139.026,134599999.0
2005-03-21 11:51:00,139.04,139.049,139.035,139.048,72300001.0
2005-03-21 11:52:00,139.05,139.096,139.05,139.09,148200003.0
2005-03-21 11:53:00,139.09,139.101,139.078,139.08,94799999.0
2005-03-21 11:54:00,139.08,139.091,139.075,139.076,116500000.0
2005-03-21 11:55:00,139.08,139.097,139.006,139.006,171900002.0
2005-03-21 11:56:00,139.1,139.104,139.091,139.091,85800000.0
2005-03-21 11:57:00,139.103,139.103,139.092,139.099,61500000.0
2005-03-21 11:58:00,139.107,139.107,139.092,139.092,112599997.0
2005-03-21 11:59:00,139.093,139.112,139.093,139.095,234900001.0
2005-03-21 12:00:00,139.123,139.13,139.103,139.111,211799998.0
2005-03-21 12:01:00,139.118,139.118,139.103,139.103,56700000.0
2005-03-21 12:02:00,139.102,139.117,139.1,139.1,123000001.0
2005-03-21 12:03:00,139.105,139.134,139.102,139.113,163300003.0
2005-03-21 12:04:00,139.137,139.137,139.117,139.123,76000000.0
2005-03-21 12:05:00,139.136,139.148,139.13,139.139,138300000.0
2005-03-21 12:06:00,139.144,139.154,139.144,139.151,91199999.0
2005-03-21 12:07:00,139.159,139.159,139.132,139.146,175700001.0
2005-03-21 12:08:00,139.152,139.155,139.132,139.132,92700001.0
2005-03-21 12:09:00,139.128,139.135,139.119,139.119,41600000.0
2005-03-21 12:10:00,139.131,139.158,139.131,139.144,78900000.0
2005-03-21 12:11:00,139.165,139.165,139.117,139.117,62200000.0
2005-03-21 12:12:00,139.134,139.145,139.115,139.145,117700002.0
2005-03-21 12:13:00,139.166,139.171,139.153,139.169,98500000.0
2005-03-21 12:14:00,139.16,139.169,139.147,139.147,143500002.0
2005-03-21 12:15:00,139.135,139.16,139.135,139.148,86500000.0
2005-03-21 12:16:00,139.165,139.169,139.157,139.162,79700000.0
2005-03-21 12:17:00,139.17,139.188,139.17,139.188,36800000.0
2005-03-21 12:18:00,139.186,139.227,139.186,139.218,95000001.0
2005-03-21 12:19:00,139.22,139.228,139.21,139.21,97299999.0
2005-03-21 12:20:00,139.212,139.212,139.206,139.206,17600000.0
2005-03-21 12:21:00,139.197,139.209,139.196,139.202,80000000.0
2005-03-21 12:22:00,139.197,139.197,139.197,139.197,4800000.0
2005-03-21 12:23:00,139.2,139.208,139.2,139.203,100599999.0
2005-03-21 12:24:00,139.203,139.211,139.199,139.204,57200000.0
2005-03-21 12:25:00,139.2,139.2,139.175,139.175,28000000.0
2005-03-21 12:26:00,139.172,139.172,139.153,139.16,156300000.0
2005-03-21 12:27:00,139.158,139.169,139.153,139.161,60100000.0
2005-03-21 12:28:00,139.163,139.163,139.147,139.147,39900000.0
2005-03-21 12:29:00,139.147,139.147,139.132,139.135,124799996.0
2005-03-21 12:30:00,139.137,139.153,139.136,139.139,75799998.0
2005-03-21 12:31:00,139.153,139.153,139.134,139.134,85499999.0
2005-03-21 12:32:00,139.139,139.149,139.128,139.128,141800003.0
2005-03-21 12:33:00,139.136,139.144,139.135,139.137,65700002.0
2005-03-21 12:34:00,139.153,139.159,139.145,139.151,163199999.0
2005-03-21 12:35:00,139.165,139.175,139.149,139.149,61600001.0
2005-03-21 12:36:00,139.175,139.175,139.155,139.155,52000000.0
2005-03-21 12:37:00,139.147,139.147,139.129,139.129,42199999.0
2005-03-21 12:38:00,139.137,139.142,139.101,139.101,73400000.0
2005-03-21 12:39:00,139.107,139.121,139.107,139.115,69200000.0
2005-03-21 12:40:00,139.115,139.115,139.1,139.105,52800000.0
2005-03-21 12:41:00,139.093,139.103,139.062,139.094,81800000.0
2005-03-21 12:42:00,139.11,139.114,139.082,139.084,87699998.0
2005-03-21 12:43:00,139.103,139.106,139.098,139.099,60700000.0
2005-03-21 12:44:00,139.094,139.106,139.094,139.095,66800001.0
2005-03-21 12:45:00,139.109,139.109,139.057,139.057,171800000.0
2005-03-21 12:46:00,139.068,139.081,139.068,139.071,50500000.0
2005-03-21 12:47:00,139.069,139.081,139.059,139.059,101500001.0
2005-03-21 12:48:00,139.06,139.071,139.046,139.06,108299999.0
2005-03-21 12:49:00,139.066,139.066,139.041,139.045,71199998.0
2005-03-21 12:50:00,139.034,139.034,139.0,139.0,83099999.0
2005-03-21 12:51:00,139.01,139.017,139.005,139.005,74500000.0
2005-03-21 12:52:00,139.01,139.028,139.01,139.019,110800002.0
2005-03-21 12:53:00,139.03,139.047,139.024,139.024,146199999.0
2005-03-21 12:54:00,139.042,139.042,139.016,139.019,108100001.0
2005-03-21 12:55:00,139.01,139.01,138.987,138.99,90000000.0
2005-03-21 12:56:00,138.994,139.013,138.994,139.0,119400000.0
2005-03-21 12:57:00,139.0,139.005,138.992,139.0,119900000.0
2005-03-21 12:58:00,139.017,139.017,139.005,139.012,192500001.0
2005-03-21 12:59:00,139.006,139.017,139.002,139.005,204499999.0
2005-03-21 13:00:00,139.013,139.019,139.011,139.018,112000000.0
2005-03-21 13:01:00,139.016,139.016,138.995,139.0,67500001.0
2005-03-21 13:02:00,139.016,139.017,138.998,138.999,124899997.0
2005-03-21 13:03:00,139.006,139.013,138.998,138.998,103700003.0
2005-03-21 13:04:00,138.997,139.0,138.995,139.0,61600001.0
2005-03-21 13:05:00,138.997,139.022,138.997,139.015,56699998.0
2005-03-21 13:06:00,139.01,139.027,139.01,139.021,133999998.0
2005-03-21 13:07:00,139.025,139.031,139.018,139.019,137700001.0
2005-03-21 13:08:00,139.027,139.027,139.014,139.014,68300002.0
2005-03-21 13:09:00,139.02,139.024,139.014,139.018,30400000.0
2005-03-21 13:10:00,139.024,139.031,139.017,139.021,94699999.0
2005-03-21 13:11:00,139.022,139.031,139.016,139.021,56199999.0
2005-03-21 13:12:00,139.024,139.027,139.024,139.024,13600000.0
2005-03-21 13:13:00,139.022,139.03,139.017,139.022,112399998.0
2005-03-21 13:14:00,139.014,139.015,138.996,139.015,68700000.0
2005-03-21 13:15:00,139.018,139.025,139.015,139.025,158399997.0
2005-03-21 13:16:00,139.028,139.028,139.009,139.009,189400003.0
2005-03-21 13:17:00,139.021,139.031,139.013,139.013,74699999.0
2005-03-21 13:18:00,139.019,139.019,139.011,139.016,78099999.0
2005-03-21 13:19:00,139.003,139.009,138.989,138.995,149999998.0
2005-03-21 13:20:00,138.99,139.0,138.981,138.99,118299999.0
2005-03-21 13:21:00,138.988,139.001,138.975,138.976,55300000.0
2005-03-21 13:22:00,138.992,138.994,138.975,138.975,134800000.0
2005-03-21 13:23:00,138.975,139.001,138.975,138.985,170700000.0
2005-03-21 13:24:00,138.997,138.997,138.984,138.989,165799998.0
2005-03-21 13:25:00,138.985,138.997,138.973,138.973,62900000.0
2005-03-21 13:26:00,139.007,139.016,138.988,139.016,122400000.0
2005-03-21 13:27:00,139.023,139.038,139.014,139.033,57899999.0
2005-03-21 13:28:00,139.026,139.066,139.024,139.059,139199999.0
2005-03-21 13:29:00,139.041,139.043,139.032,139.032,99600000.0
2005-03-21 13:30:00,139.026,139.026,139.004,139.004,83400000.0
2005-03-21 13:31:00,138.995,139.011,138.991,138.991,77499999.0
2005-03-21 13:32:00,138.999,139.006,138.977,138.977,66899999.0
2005-03-21 13:33:00,139.008,139.008,138.988,138.99,62300000.0
2005-03-21 13:34:00,138.992,139.012,138.992,139.006,96599998.0
2005-03-21 13:35:00,139.023,139.03,139.013,139.013,144900000.0
2005-03-21 13:36:00,139.015,139.027,139.013,139.013,36600000.0
2005-03-21 13:37:00,139.015,139.025,139.015,139.02,131099997.0
2005-03-21 13:38:00,139.023,139.023,139.008,139.008,44000000.0
2005-03-21 13:39:00,139.003,139.005,138.99,138.993,47000000.0
2005-03-21 13:40:00,138.982,138.998,138.982,138.986,78899999.0
2005-03-21 13:41:00,138.98,138.98,138.955,138.959,31800000.0
2005-03-21 13:42:00,138.959,138.959,138.941,138.945,75299999.0
2005-03-21 13:43:00,138.954,138.968,138.954,138.96,17300000.0
2005-03-21 13:44:00,138.955,138.975,138.955,138.96,107600002.0
2005-03-21 13:45:00,138.954,138.966,138.951,138.955,92599999.0
2005-03-21 13:46:00,138.955,138.962,138.955,138.957,40000000.0
2005-03-21 13:47:00,138.95,138.96,138.942,138.942,50599999.0
2005-03-21 13:48:00,138.933,138.943,138.933,138.933,136400003.0
2005-03-21 13:49:00,138.922,138.934,138.92,138.92,86300000.0
2005-03-21 13:50:00,138.912,138.927,138.912,138.915,60000001.0
2005-03-21 13:51:00,138.919,138.931,138.913,138.923,135899999.0
2005-03-21 13:52:00,138.922,138.926,138.913,138.913,54800000.0
2005-03-21 13:53:00,138.91,138.92,138.905,138.905,114899999.0
2005-03-21 13:54:00,138.907,138.913,138.906,138.91,42500000.0
2005-03-21 13:55:00,138.912,138.927,138.91,138.91,54700000.0
2005-03-21 13:56:00,138.92,138.923,138.898,138.898,61500000.0
2005-03-21 13:57:00,138.898,138.898,138.89,138.89,43499999.0
2005-03-21 13:58:00,138.927,138.941,138.903,138.931,125800002.0
2005-03-21 13:59:00,138.951,138.982,138.945,138.973,44000000.0
2005-03-21 14:00:00,139.004,139.004,138.964,138.987,158999999.0
2005-03-21 14:01:00,138.99,138.99,138.969,138.974,53299998.0
2005-03-21 14:02:00,138.965,138.984,138.956,138.975,125300001.0
2005-03-21 14:03:00,138.975,138.988,138.964,138.976,60999999.0
2005-03-21 14:04:00,138.99,138.997,138.963,138.963,76600000.0
2005-03-21 14:05:00,138.958,138.971,138.954,138.969,46000000.0
2005-03-21 14:06:00,138.96,138.964,138.941,138.941,120000000.0
2005-03-21 14:07:00,138.939,138.962,138.939,138.954,148700000.0
2005-03-21 14:08:00,138.964,138.975,138.954,138.961,164899998.0
2005-03-21 14:09:00,138.978,138.985,138.954,138.954,90899998.0
2005-03-21 14:10:00,138.964,138.973,138.937,138.941,105600000.0
2005-03-21 14:11:00,138.978,138.985,138.961,138.978,107699998.0
2005-03-21 14:12:00,138.98,138.986,138.97,138.97,105599999.0
2005-03-21 14:13:00,138.968,138.998,138.968,138.989,149000000.0
2005-03-21 14:14:00,138.991,138.993,138.971,138.98,141400002.0
2005-03-21 14:15:00,138.996,139.009,138.977,138.977,126900000.0
2005-03-21 14:16:00,138.972,138.975,138.965,138.972,77000001.0
2005-03-21 14:17:00,138.974,138.986,138.974,138.976,40800000.0
2005-03-21 14:18:00,138.99,139.006,138.984,138.984,79100000.0
2005-03-21 14:19:00,138.981,138.99,138.963,138.963,109200001.0
2005-03-21 14:20:00,138.983,138.983,138.964,138.975,78200002.0
2005-03-21 14:21:00,138.961,138.973,138.96,138.963,154799999.0
2005-03-21 14:22:00,138.97,138.975,138.938,138.938,123599998.0
2005-03-21 14:23:00,138.946,138.964,138.946,138.951,171299998.0
2005-03-21 14:24:00,138.982,139.001,138.961,138.982,71899999.0
2005-03-21 14:25:00,139.003,139.019,138.993,138.993,97099998.0
2005-03-21 14:26:00,138.986,138.986,138.984,138.984,10900000.0
2005-03-21 14:27:00,138.988,138.997,138.978,138.984,111000001.0
2005-03-21 14:28:00,138.973,138.973,138.936,138.936,95699998.0
2005-03-21 14:29:00,138.944,138.945,138.93,138.937,88600000.0
2005-03-21 14:30:00,138.932,138.957,138.932,138.947,92000000.0
2005-03-21 14:31:00,138.965,138.967,138.943,138.943,76200000.0
2005-03-21 14:32:00,138.935,138.945,138.929,138.935,77300001.0
2005-03-21 14:33:00,138.942,138.942,138.929,138.935,36000000.0
2005-03-21 14:34:00,138.941,138.949,138.932,138.933,145200000.0
2005-03-21 14:35:00,138.937,138.951,138.932,138.945,131299997.0
2005-03-21 14:36:00,138.95,138.955,138.945,138.95,51600000.0
2005-03-21 14:37:00,138.961,138.967,138.958,138.967,56200000.0
2005-03-21 14:38:00,138.963,138.963,138.938,138.938,127100000.0
2005-03-21 14:39:00,138.925,138.93,138.92,138.93,109100001.0
2005-03-21 14:40:00,138.933,138.944,138.928,138.933,86500001.0
2005-03-21 14:41:00,138.928,138.93,138.925,138.925,123500000.0
2005-03-21 14:42:00,138.919,138.934,138.919,138.924,103199998.0
2005-03-21 14:43:00,138.92,138.931,138.898,138.898,122400001.0
2005-03-21 14:44:00,138.92,138.939,138.92,138.92,39700000.0
2005-03-21 14:45:00,138.949,138.949,138.928,138.934,84300000.0
2005-03-21 14:46:00,138.948,138.96,138.929,138.955,164700002.0
2005-03-21 14:47:00,138.978,138.985,138.962,138.967,142600002.0
2005-03-21 14:48:00,138.984,139.022,138.984,138.996,98000002.0
2005-03-21 14:49:00,138.995,139.011,138.993,139.002,131600000.0
2005-03-21 14:50:00,138.995,138.995,138.983,138.988,103200001.0
2005-03-21 14:51:00,138.996,138.996,138.983,138.994,73300000.0
2005-03-21 14:52:00,138.985,138.99,138.985,138.99,22400000.0
2005-03-21 14:53:00,138.978,138.978,138.966,138.966,57200000.0
2005-03-21 14:54:00,138.98,138.988,138.968,138.968,94800000.0
2005-03-21 14:55:00,138.967,138.989,138.967,138.968,117399997.0
2005-03-21 14:56:00,138.97,138.975,138.965,138.97,122700001.0
2005-03-21 14:57:00,138.98,138.989,138.978,138.981,23100000.0
2005-03-21 14:58:00,138.986,138.987,138.97,138.97,73699999.0
2005-03-21 14:59:00,138.983,138.99,138.975,138.975,63499999.0
2005-03-21 15:00:00,138.987,138.991,138.975,138.975,142600000.0
2005-03-21 15:01:00,138.964,138.977,138.953,138.953,129600001.0
2005-03-21 15:02:00,138.948,138.97,138.948,138.961,57200000.0
2005-03-21 15:03:00,138.967,138.984,138.965,138.97,122100001.0
2005-03-21 15:04:00,138.977,138.991,138.972,138.972,48800000.0
2005-03-21 15:05:00,138.988,138.99,138.977,138.977,45600000.0
2005-03-21 15:06:00,138.993,138.993,138.978,138.982,19200000.0
2005-03-21 15:07:00,138.991,138.996,138.977,138.979,66999999.0
2005-03-21 15:08:00,138.984,138.994,138.984,138.989,89499998.0
2005-03-21 15:09:00,138.985,138.999,138.982,138.982,86600002.0
2005-03-21 15:10:00,138.97,138.982,138.97,138.973,52000000.0
2005-03-21 15:11:00,138.987,138.994,138.972,138.981,61600000.0
2005-03-21 15:12:00,138.988,139.0,138.988,138.992,147400000.0
2005-03-21 15:13:00,139.002,139.045,139.002,139.028,136199998.0
2005-03-21 15:14:00,139.046,139.054,139.041,139.048,116799999.0
2005-03-21 15:15:00,139.08,139.094,139.063,139.08,82900000.0
2005-03-21 15:16:00,139.082,139.097,139.064,139.064,80800001.0
2005-03-21 15:17:00,139.073,139.073,139.01,139.01,52300000.0
2005-03-21 15:18:00,139.023,139.041,139.021,139.021,110300001.0
2005-03-21 15:19:00,139.007,139.011,138.99,139.003,59200000.0
2005-03-21 15:20:00,139.026,139.026,139.002,139.002,47600001.0
2005-03-21 15:21:00,139.003,139.015,138.99,138.991,165300000.0
2005-03-21 15:22:00,139.027,139.034,139.009,139.018,58400000.0
2005-03-21 15:23:00,139.016,139.058,139.014,139.054,101799998.0
2005-03-21 15:24:00,139.077,139.077,139.049,139.049,87800003.0
2005-03-21 15:25:00,139.077,139.077,139.052,139.052,40000000.0
2005-03-21 15:26:00,139.065,139.076,139.04,139.068,142600002.0
2005-03-21 15:27:00,139.082,139.082,139.058,139.058,89499999.0
2005-03-21 15:28:00,139.071,139.071,139.033,139.033,110600000.0
2005-03-21 15:29:00,139.033,139.048,139.025,139.045,171699996.0
2005-03-21 15:30:00,139.042,139.042,139.022,139.022,34000000.0
2005-03-21 15:31:00,139.013,139.033,139.006,139.033,109299999.0
2005-03-21 15:32:00,139.033,139.039,139.015,139.015,105099999.0
2005-03-21 15:33:00,139.028,139.03,139.023,139.023,78400000.0
2005-03-21 15:34:00,139.02,139.035,139.009,139.012,119899997.0
2005-03-21 15:35:00,139.031,139.031,139.006,139.006,76800002.0
2005-03-21 15:36:00,139.013,139.024,139.008,139.013,117300000.0
2005-03-21 15:37:00,139.015,139.025,139.015,139.02,112400001.0
2005-03-21 15:38:00,139.014,139.014,139.003,139.009,85500001.0
2005-03-21 15:39:00,139.009,139.019,138.993,139.0,135700001.0
2005-03-21 15:40:00,139.017,139.017,139.001,139.002,83199999.0
2005-03-21 15:41:00,139.012,139.018,138.995,138.995,64800001.0
2005-03-21 15:42:00,139.015,139.026,139.009,139.01,119799999.0
2005-03-21 15:43:00,139.002,139.002,139.0,139.001,12600000.0
2005-03-21 15:44:00,138.983,138.999,138.977,138.977,40500000.0
2005-03-21 15:45:00,138.98,138.988,138.975,138.975,72500000.0
2005-03-21 15:46:00,138.964,138.968,138.963,138.965,39300000.0
2005-03-21 15:47:00,138.98,139.0,138.962,138.984,78300000.0
2005-03-21 15:48:00,138.984,138.99,138.963,138.963,92599999.0
2005-03-21 15:49:00,138.961,138.976,138.945,138.963,103100000.0
2005-03-21 15:50:00,138.94,138.947,138.928,138.928,94299999.0
2005-03-21 15:51:00,138.932,138.945,138.908,138.93,128500002.0
2005-03-21 15:52:00,138.934,138.945,138.924,138.929,117800001.0
2005-03-21 15:53:00,138.948,138.95,138.933,138.933,102799998.0
2005-03-21 15:54:00,138.931,138.957,138.931,138.957,33300000.0
2005-03-21 15:55:00,138.943,138.943,138.908,138.908,72800000.0
2005-03-21 15:56:00,138.921,138.926,138.907,138.926,137600000.0
2005-03-21 15:57:00,138.938,138.956,138.93,138.93,98499999.0
2005-03-21 15:58:00,138.936,138.936,138.902,138.915,66000000.0
2005-03-21 15:59:00,138.923,138.925,138.908,138.916,66300000.0
2005-03-21 16:00:00,138.915,138.915,138.883,138.886,70600000.0
2005-03-21 16:01:00,138.902,138.908,138.89,138.9,204899994.0
2005-03-21 16:02:00,138.9,138.9,138.855,138.855,91299999.0
2005-03-21 16:03:00,138.881,138.881,138.865,138.867,38300000.0
2005-03-21 16:04:00,138.88,138.891,138.857,138.885,114799998.0
2005-03-21 16:05:00,138.906,138.906,138.877,138.878,118100002.0
2005-03-21 16:06:00,138.872,138.875,138.841,138.841,51200000.0
2005-03-21 16:07:00,138.859,138.859,138.823,138.823,69600001.0
2005-03-21 16:08:00,138.825,138.859,138.822,138.853,111900002.0
2005-03-21 16:09:00,138.858,138.86,138.835,138.86,109599998.0
2005-03-21 16:10:00,138.87,138.87,138.838,138.852,59699999.0
2005-03-21 16:11:00,138.869,138.876,138.857,138.86,64500000.0
2005-03-21 16:12:00,138.855,138.867,138.84,138.84,39899999.0
2005-03-21 16:13:00,138.849,138.858,138.849,138.854,21000000.0
2005-03-21 16:14:00,138.845,138.845,138.83,138.84,81399998.0
2005-03-21 16:15:00,138.843,138.849,138.835,138.841,125699997.0
2005-03-21 16:16:00,138.837,138.855,138.835,138.835,56900001.0
2005-03-21 16:17:00,138.845,138.851,138.826,138.826,156499999.0
2005-03-21 16:18:00,138.83,138.834,138.803,138.814,135800003.0
2005-03-21 16:19:00,138.816,138.816,138.81,138.815,43200000.0
2005-03-21 16:20:00,138.836,138.846,138.819,138.834,69599998.0
2005-03-21 16:21:00,138.856,138.89,138.851,138.89,92300000.0
2005-03-21 16:22:00,138.873,138.884,138.854,138.884,115600002.0
2005-03-21 16:23:00,138.877,138.9,138.875,138.892,142899998.0
2005-03-21 16:24:00,138.915,138.951,138.915,138.936,58900000.0
2005-03-21 16:25:00,138.955,138.955,138.935,138.935,65200001.0
2005-03-21 16:26:00,138.935,138.935,138.924,138.924,50500000.0
2005-03-21 16:27:00,138.928,138.928,138.915,138.92,33300000.0
2005-03-21 16:28:00,138.935,138.94,138.918,138.919,79500000.0
2005-03-21 16:29:00,138.928,138.928,138.918,138.918,176100001.0
2005-03-21 16:30:00,138.929,138.947,138.928,138.937,72600000.0
2005-03-21 16:31:00,138.927,138.936,138.919,138.92,120100000.0
2005-03-21 16:32:00,138.925,138.925,138.907,138.908,74700001.0
2005-03-21 16:33:00,138.917,138.927,138.906,138.927,100100002.0
2005-03-21 16:34:00,138.929,138.929,138.907,138.907,158299997.0
2005-03-21 16:35:00,138.918,138.921,138.909,138.909,39700000.0
2005-03-21 16:36:00,138.903,138.926,138.903,138.919,117600003.0
2005-03-21 16:37:00,138.925,138.927,138.912,138.912,131400003.0
2005-03-21 16:38:00,138.903,138.91,138.894,138.899,142400000.0
2005-03-21 16:39:00,138.907,138.916,138.901,138.911,95399998.0
2005-03-21 16:40:00,138.913,138.919,138.904,138.905,69799999.0
2005-03-21 16:41:00,138.897,138.91,138.892,138.9,104000000.0
2005-03-21 16:42:00,138.887,138.89,138.844,138.844,136700002.0
2005-03-21 16:43:00,138.862,138.894,138.861,138.886,71899999.0
2005-03-21 16:44:00,138.875,138.891,138.874,138.875,107200000.0
2005-03-21 16:45:00,138.885,138.9,138.885,138.892,55700001.0
2005-03-21 16:46:00,138.905,138.905,138.882,138.893,90799999.0
2005-03-21 16:47:00,138.904,138.914,138.904,138.91,38100000.0
2005-03-21 16:48:00,138.913,138.929,138.91,138.921,52800000.0
2005-03-21 16:49:00,138.93,138.942,138.917,138.939,162700003.0
2005-03-21 16:50:00,138.959,139.007,138.959,138.995,106299998.0
2005-03-21 16:51:00,139.025,139.03,139.013,139.02,90599998.0
2005-03-21 16:52:00,139.022,139.025,138.999,138.999,70100000.0
2005-03-21 16:53:00,139.012,139.02,139.001,139.001,93500001.0
2005-03-21 16:54:00,139.022,139.047,139.022,139.028,26400000.0
2005-03-21 16:55:00,139.022,139.024,139.015,139.015,41600001.0
2005-03-21 16:56:00,139.028,139.031,138.989,138.989,87099999.0
2005-03-21 16:57:00,138.994,139.004,138.983,138.993,100000001.0
2005-03-21 16:58:00,139.011,139.011,138.988,138.995,104000002.0
2005-03-21 16:59:00,138.997,138.997,138.963,138.963,68199999.0
2005-03-21 17:00:00,138.965,138.965,138.939,138.953,145800000.0
2005-03-21 17:01:00,138.955,138.959,138.934,138.944,91600001.0
2005-03-21 17:02:00,138.962,138.98,138.952,138.965,119900000.0
2005-03-21 17:03:00,138.96,138.976,138.943,138.943,116299997.0
2005-03-21 17:04:00,138.951,138.973,138.946,138.965,157999996.0
2005-03-21 17:05:00,138.962,138.964,138.929,138.929,123000001.0
2005-03-21 17:06:00,138.949,138.955,138.933,138.942,121100002.0
2005-03-21 17:07:00,138.939,138.95,138.934,138.934,71900001.0
2005-03-21 17:08:00,138.934,138.943,138.925,138.925,102600002.0
2005-03-21 17:09:00,138.918,138.933,138.916,138.925,65900000.0
2005-03-21 17:10:00,138.925,138.925,138.891,138.893,119100002.0
2005-03-21 17:11:00,138.882,138.882,138.858,138.859,70300001.0
2005-03-21 17:12:00,138.861,138.865,138.847,138.847,32100000.0
2005-03-21 17:13:00,138.834,138.848,138.833,138.833,146500003.0
2005-03-21 17:14:00,138.849,138.854,138.837,138.837,197000000.0
2005-03-21 17:15:00,138.839,138.848,138.835,138.842,82800001.0
2005-03-21 17:16:00,138.834,138.839,138.824,138.826,100800001.0
2005-03-21 17:17:00,138.823,138.826,138.813,138.824,83400002.0
2005-03-21 17:18:00,138.818,138.818,138.76,138.76,47600000.0
2005-03-21 17:19:00,138.753,138.765,138.738,138.743,134000000.0
2005-03-21 17:20:00,138.743,138.743,138.73,138.73,9600000.0
2005-03-21 17:21:00,138.725,138.725,138.714,138.719,103699999.0
2005-03-21 17:22:00,138.717,138.723,138.704,138.723,63700001.0
2005-03-21 17:23:00,138.714,138.734,138.714,138.73,124099998.0
2005-03-21 17:24:00,138.738,138.738,138.722,138.722,51100000.0
2005-03-21 17:25:00,138.71,138.72,138.703,138.708,73500001.0
2005-03-21 17:26:00,138.702,138.71,138.678,138.678,168999998.0
2005-03-21 17:27:00,138.671,138.685,138.671,138.679,174800004.0
2005-03-21 17:28:00,138.68,138.68,138.663,138.668,72000000.0
2005-03-21 17:29:00,138.688,138.688,138.669,138.673,49900000.0
2005-03-21 17:30:00,138.679,138.7,138.679,138.681,115700000.0
2005-03-21 17:31:00,138.664,138.686,138.656,138.686,51300000.0
2005-03-21 17:32:00,138.696,138.696,138.685,138.687,77900001.0
2005-03-21 17:33:00,138.686,138.686,138.657,138.657,54300001.0
2005-03-21 17:34:00,138.675,138.683,138.654,138.659,121599997.0
2005-03-21 17:35:00,138.672,138.686,138.668,138.668,100099998.0
2005-03-21 17:36:00,138.685,138.696,138.673,138.675,214899999.0
2005-03-21 17:37:00,138.681,138.701,138.673,138.693,104199999.0
2005-03-21 17:38:00,138.691,138.702,138.67,138.67,105699999.0
2005-03-21 17:39:00,138.677,138.695,138.677,138.683,89500000.0
2005-03-21 17:40:00,138.655,138.655,138.609,138.609,57499999.0
2005-03-21 17:41:00,138.613,138.613,138.525,138.525,101300000.0
2005-03-21 17:42:00,138.51,138.51,138.467,138.467,43200000.0
2005-03-21 17:43:00,138.465,138.465,138.424,138.458,103100002.0
2005-03-21 17:44:00,138.497,138.508,138.484,138.507,92699999.0
2005-03-21 17:45:00,138.52,138.52,138.493,138.494,81600000.0
2005-03-21 17:46:00,138.502,138.502,138.49,138.492,36799999.0
2005-03-21 17:47:00,138.497,138.497,138.47,138.47,25900000.0
2005-03-21 17:48:00,138.459,138.49,138.456,138.485,48900001.0
2005-03-21 17:49:00,138.493,138.507,138.486,138.492,96400000.0
2005-03-21 17:50:00,138.49,138.49,138.461,138.469,42300000.0
2005-03-21 17:51:00,138.492,138.494,138.466,138.475,97500001.0
2005-03-21 17:52:00,138.482,138.482,138.466,138.475,107099998.0
2005-03-21 17:53:00,138.482,138.484,138.458,138.46,158300001.0
2005-03-21 17:54:00,138.46,138.476,138.45,138.451,111500000.0
2005-03-21 17:55:00,138.455,138.465,138.442,138.451,151299997.0
2005-03-21 17:56:00,138.447,138.447,138.432,138.432,36800000.0
2005-03-21 17:57:00,138.434,138.44,138.42,138.42,47600000.0
2005-03-21 17:58:00,138.415,138.423,138.414,138.415,62299999.0
2005-03-21 17:59:00,138.417,138.45,138.417,138.435,69600000.0
2005-03-21 18:00:00,138.467,138.48,138.45,138.47,90499998.0
2005-03-21 18:01:00,138.481,138.506,138.481,138.49,1288600002.0
2005-03-21 18:02:00,138.33,138.33,138.3,138.31,1334499993.0
2005-03-21 18:03:00,138.32,138.33,138.3,138.32,1334499993.0
2005-03-21 18:04:00,138.5,138.519,138.494,138.5,1334499993.0
2005-03-21 18:05:00,138.508,138.514,138.496,138.497,1534399994.0
2005-03-21 18:06:00,138.506,138.52,138.504,138.516,1072299993.0
2005-03-21 18:07:00,138.504,138.521,138.501,138.515,1794900003.0
2005-03-21 18:08:00,138.523,138.526,138.509,138.513,1779899996.0
2005-03-21 18:09:00,138.518,138.531,138.513,138.513,1585000009.0
2005-03-21 18:10:00,138.532,138.532,138.51,138.51,971699992.0
2005-03-21 18:11:00,138.513,138.53,138.491,138.502,704499998.0
2005-03-21 18:12:00,138.508,138.51,138.486,138.491,968900002.0
2005-03-21 18:13:00,138.497,138.509,138.496,138.496,1182200001.0
2005-03-21 18:14:00,138.5,138.546,138.5,138.525,1548200000.0
2005-03-21 18:15:00,138.554,138.572,138.529,138.55,1783000005.0
2005-03-21 18:16:00,138.566,138.567,138.54,138.54,1534199997.0
2005-03-21 18:17:00,138.546,138.565,138.546,138.549,735399997.0
2005-03-21 18:18:00,138.559,138.559,138.519,138.528,533299996.0
2005-03-21 18:19:00,138.53,138.53,138.511,138.516,670999998.0
2005-03-21 18:20:00,138.532,138.535,138.514,138.516,1516799993.0
2005-03-21 18:21:00,138.524,138.524,138.486,138.486,1142599989.0
2005-03-21 18:22:00,138.482,138.506,138.482,138.5,1077700001.0
2005-03-21 18:23:00,138.507,138.511,138.484,138.498,1682600008.0
2005-03-21 18:24:00,138.487,138.504,138.471,138.471,1092799991.0
2005-03-21 18:25:00,138.498,138.498,138.459,138.459,1210999994.0
2005-03-21 18:26:00,138.461,138.494,138.444,138.486,1005599996.0
2005-03-21 18:27:00,138.463,138.486,138.449,138.449,613299998.0
2005-03-21 18:28:00,138.477,138.477,138.421,138.423,731299994.0
2005-03-21 18:29:00,138.43,138.466,138.427,138.448,917800001.0
2005-03-21 18:30:00,138.457,138.47,138.423,138.435,485400001.0
2005-03-21 18:31:00,138.422,138.432,138.408,138.41,995299998.0
2005-03-21 18:32:00,138.415,138.415,138.381,138.383,1311599996.0
2005-03-21 18:33:00,138.392,138.416,138.386,138.397,1434499999.0
2005-03-21 18:34:00,138.402,138.416,138.378,138.378,1253200000.0
2005-03-21 18:35:00,138.375,138.411,138.368,138.382,1096299992.0
2005-03-21 18:36:00,138.386,138.386,138.36,138.36,605400000.0
2005-03-21 18:37:00,138.366,138.386,138.341,138.365,647299994.0
2005-03-21 18:38:00,138.402,138.408,138.373,138.402,392100004.0
2005-03-21 18:39:00,138.392,138.4,138.362,138.365,367400001.0
2005-03-21 18:40:00,138.355,138.378,138.35,138.35,864399997.0
2005-03-21 18:41:00,138.377,138.377,138.338,138.364,521999998.0
2005-03-21 18:42:00,138.36,138.36,138.333,138.333,720999999.0
2005-03-21 18:43:00,138.356,138.363,138.341,138.342,289800001.0
2005-03-21 18:44:00,138.364,138.372,138.333,138.333,396399999.0
2005-03-21 18:45:00,138.347,138.357,138.314,138.314,409399998.0
2005-03-21 18:46:00,138.327,138.327,138.289,138.309,475900000.0
2005-03-21 18:47:00,138.325,138.325,138.292,138.292,167100000.0
2005-03-21 18:48:00,138.291,138.312,138.285,138.286,581800003.0
2005-03-21 18:49:00,138.305,138.335,138.3,138.31,503599998.0
2005-03-21 18:50:00,138.326,138.326,138.3,138.312,770800002.0
2005-03-21 18:51:00,138.329,138.34,138.314,138.314,523900000.0
2005-03-21 18:52:00,138.332,138.332,138.289,138.289,716599998.0
2005-03-21 18:53:00,138.29,138.33,138.29,138.309,966300001.0
2005-03-21 18:54:00,138.301,138.319,138.281,138.281,840200001.0
2005-03-21 18:55:00,138.279,138.311,138.279,138.286,970799991.0
2005-03-21 18:56:00,138.295,138.305,138.29,138.295,420900000.0
2005-03-21 18:57:00,138.305,138.347,138.305,138.319,573299995.0
2005-03-21 18:58:00,138.33,138.351,138.322,138.322,534800001.0
2005-03-21 18:59:00,138.32,138.351,138.32,138.34,874999997.0
2005-03-21 19:00:00,138.34,138.366,138.33,138.362,352499998.0
2005-03-21 19:01:00,138.36,138.371,138.334,138.334,306800002.0
2005-03-21 19:02:00,138.326,138.331,138.3,138.301,271100000.0
2005-03-21 19:03:00,138.296,138.323,138.295,138.295,855100005.0
2005-03-21 19:04:00,138.306,138.319,138.295,138.302,513099994.0
2005-03-21 19:05:00,138.308,138.324,138.299,138.3,445200004.0
2005-03-21 19:06:00,138.318,138.354,138.314,138.342,949499996.0
2005-03-21 19:07:00,138.356,138.356,138.322,138.344,1137499993.0
2005-03-21 19:08:00,138.346,138.35,138.317,138.317,719800001.0
2005-03-21 19:09:00,138.327,138.354,138.302,138.353,676999999.0
2005-03-21 19:10:00,138.368,138.38,138.365,138.37,90800000.0
2005-03-21 19:11:00,138.359,138.363,138.327,138.33,439700001.0
2005-03-21 19:12:00,138.333,138.35,138.33,138.33,404699995.0
2005-03-21 19:13:00,138.352,138.352,138.328,138.334,120100001.0
2005-03-21 19:14:00,138.33,138.343,138.32,138.33,225899998.0
2005-03-21 19:15:00,138.336,138.347,138.32,138.32,894000001.0
2005-03-21 19:16:00,138.338,138.338,138.304,138.325,333399996.0
2005-03-21 19:17:00,138.32,138.334,138.314,138.325,370199998.0
2005-03-21 19:18:00,138.338,138.354,138.302,138.313,445199999.0
2005-03-21 19:19:00,138.32,138.325,138.304,138.304,635199999.0
2005-03-21 19:20:00,138.31,138.31,138.29,138.3,298000005.0
2005-03-21 19:21:00,138.305,138.327,138.305,138.31,492999995.0
2005-03-21 19:22:00,138.327,138.327,138.292,138.292,111300000.0
2005-03-21 19:23:00,138.29,138.295,138.276,138.29,1327799994.0
2005-03-21 19:24:00,138.289,138.303,138.279,138.298,484799998.0
2005-03-21 19:25:00,138.289,138.31,138.289,138.3,517900005.0
2005-03-21 19:26:00,138.301,138.326,138.299,138.305,1203099993.0
2005-03-21 19:27:00,138.314,138.329,138.302,138.302,845800002.0
2005-03-21 19:28:00,138.316,138.322,138.297,138.317,561199995.0
2005-03-21 19:29:00,138.317,138.333,138.305,138.308,421599999.0
2005-03-21 19:30:00,138.32,138.338,138.316,138.329,794899995.0
2005-03-21 19:31:00,138.331,138.353,138.331,138.337,741900004.0
2005-03-21 19:32:00,138.337,138.374,138.337,138.35,714399998.0
2005-03-21 19:33:00,138.388,138.391,138.358,138.369,435600001.0
2005-03-21 19:34:00,138.38,138.391,138.371,138.371,941900003.0
2005-03-21 19:35:00,138.374,138.403,138.374,138.382,597699995.0
2005-03-21 19:36:00,138.413,138.413,138.392,138.393,398399998.0
2005-03-21 19:37:00,138.4,138.4,138.387,138.387,36000000.0
2005-03-21 19:38:00,138.408,138.408,138.392,138.392,660200006.0
2005-03-21 19:39:00,138.401,138.419,138.389,138.389,684200002.0
2005-03-21 19:40:00,138.394,138.412,138.394,138.395,595800004.0
2005-03-21 19:41:00,138.413,138.429,138.393,138.399,702900000.0
2005-03-21 19:42:00,138.405,138.433,138.405,138.407,469700002.0
2005-03-21 19:43:00,138.435,138.436,138.398,138.398,181900000.0
2005-03-21 19:44:00,138.414,138.425,138.402,138.402,441399997.0
2005-03-21 19:45:00,138.425,138.425,138.405,138.405,114699998.0
2005-03-21 19:46:00,138.405,138.41,138.367,138.367,316699996.0
2005-03-21 19:47:00,138.382,138.402,138.373,138.4,114600001.0
2005-03-21 19:48:00,138.428,138.447,138.404,138.43,766199995.0
2005-03-21 19:49:00,138.447,138.447,138.43,138.433,264499999.0
2005-03-21 19:50:00,138.432,138.443,138.414,138.414,339000001.0
2005-03-21 19:51:00,138.435,138.441,138.413,138.417,412499998.0
2005-03-21 19:52:00,138.447,138.447,138.418,138.418,519399998.0
2005-03-21 19:53:00,138.425,138.442,138.415,138.415,532700003.0
2005-03-21 19:54:00,138.41,138.429,138.407,138.41,459799997.0
2005-03-21 19:55:00,138.424,138.44,138.404,138.404,263700000.0
2005-03-21 19:56:00,138.415,138.461,138.412,138.431,308499998.0
2005-03-21 19:57:00,138.446,138.457,138.419,138.42,710500001.0
2005-03-21 19:58:00,138.453,138.457,138.378,138.413,446000000.0
2005-03-21 19:59:00,138.418,138.454,138.379,138.408,594900000.0
2005-03-21 20:00:00,138.425,138.437,138.406,138.406,208499996.0
2005-03-21 20:01:00,138.404,138.404,138.366,138.367,430400004.0
2005-03-21 20:02:00,138.368,138.375,138.341,138.355,340500003.0
2005-03-21 20:03:00,138.361,138.361,138.333,138.34,281800001.0
2005-03-21 20:04:00,138.352,138.36,138.348,138.351,425500003.0
2005-03-21 20:05:00,138.347,138.354,138.32,138.332,658899996.0
2005-03-21 20:06:00,138.333,138.333,138.311,138.312,742599991.0
2005-03-21 20:07:00,138.304,138.321,138.297,138.304,386099997.0
2005-03-21 20:08:00,138.328,138.328,138.316,138.327,541199995.0
2005-03-21 20:09:00,138.327,138.336,138.324,138.335,304900003.0
2005-03-21 20:10:00,138.343,138.355,138.331,138.34,330700003.0
2005-03-21 20:11:00,138.35,138.37,138.348,138.356,707699999.0
2005-03-21 20:12:00,138.366,138.372,138.353,138.353,1004200003.0
2005-03-21 20:13:00,138.371,138.388,138.365,138.383,324799998.0
2005-03-21 20:14:00,138.388,138.392,138.356,138.379,378599997.0
2005-03-21 20:15:00,138.402,138.402,138.38,138.385,635199997.0
2005-03-21 20:16:00,138.391,138.401,138.376,138.377,356200003.0
2005-03-21 20:17:00,138.385,138.392,138.378,138.378,283399999.0
2005-03-21 20:18:00,138.379,138.379,138.37,138.372,226799997.0
2005-03-21 20:19:00,138.38,138.396,138.372,138.376,486699999.0
2005-03-21 20:20:00,138.376,138.384,138.363,138.363,263500001.0
2005-03-21 20:21:00,138.368,138.368,138.352,138.353,340299997.0
2005-03-21 20:22:00,138.357,138.363,138.336,138.35,419599996.0
2005-03-21 20:23:00,138.366,138.368,138.339,138.354,489199994.0
2005-03-21 20:24:00,138.36,138.366,138.351,138.36,219500000.0
2005-03-21 20:25:00,138.379,138.387,138.361,138.37,522400002.0
2005-03-21 20:26:00,138.374,138.376,138.353,138.354,400899998.0
2005-03-21 20:27:00,138.35,138.365,138.346,138.365,685100004.0
2005-03-21 20:28:00,138.359,138.367,138.349,138.35,1062799999.0
2005-03-21 20:29:00,138.339,138.368,138.322,138.368,962399995.0
2005-03-21 20:30:00,138.35,138.358,138.338,138.35,1634800002.0
2005-03-21 20:31:00,138.35,138.355,138.34,138.35,1343400010.0
2005-03-21 20:32:00,138.352,138.377,138.352,138.369,994199991.0
2005-03-21 20:33:00,138.374,138.399,138.374,138.395,515699996.0
2005-03-21 20:34:00,138.4,138.411,138.392,138.4,433299994.0
2005-03-21 20:35:00,138.403,138.418,138.401,138.404,387600004.0
2005-03-21 20:36:00,138.407,138.409,138.396,138.403,627600002.0
2005-03-21 20:37:00,138.405,138.405,138.38,138.389,557499999.0
2005-03-21 20:38:00,138.393,138.4,138.377,138.382,804399999.0
2005-03-21 20:39:00,138.395,138.395,138.381,138.389,747399999.0
2005-03-21 20:40:00,138.392,138.394,138.372,138.372,941300001.0
2005-03-21 20:41:00,138.374,138.387,138.372,138.372,420600002.0
2005-03-21 20:42:00,138.377,138.402,138.356,138.356,238999998.0
2005-03-21 20:43:00,138.355,138.374,138.353,138.353,416700004.0
2005-03-21 20:44:00,138.366,138.37,138.35,138.353,900099995.0
2005-03-21 20:45:00,138.357,138.392,138.345,138.345,727599996.0
2005-03-21 20:46:00,138.358,138.364,138.345,138.351,604499998.0
2005-03-21 20:47:00,138.347,138.376,138.347,138.348,676499997.0
2005-03-21 20:48:00,138.366,138.37,138.348,138.348,592200003.0
2005-03-21 20:49:00,138.349,138.354,138.336,138.338,321699999.0
2005-03-21 20:50:00,138.327,138.337,138.305,138.316,996599996.0
2005-03-21 20:51:00,138.323,138.33,138.319,138.323,321499998.0
2005-03-21 20:52:00,138.33,138.343,138.322,138.331,246100000.0
2005-03-21 20:53:00,138.33,138.341,138.325,138.334,863500003.0
2005-03-21 20:54:00,138.349,138.354,138.337,138.34,245899997.0
2005-03-21 20:55:00,138.329,138.345,138.322,138.324,900200000.0
2005-03-21 20:56:00,138.315,138.332,138.297,138.297,747899994.0
2005-03-21 20:57:00,138.295,138.309,138.293,138.295,699200001.0
2005-03-21 20:58:00,138.32,138.32,138.295,138.295,1219899995.0
2005-03-21 20:59:00,138.293,138.31,138.293,138.3,1131000002.0
2005-03-21 21:00:00,138.3,138.313,138.296,138.309,1272199995.0
2005-03-21 21:01:00,138.315,138.333,138.305,138.31,671699999.0
2005-03-21 21:02:00,138.318,138.322,138.297,138.297,575600002.0
2005-03-21 21:03:00,138.296,138.323,138.296,138.297,761400003.0
2005-03-21 21:04:00,138.321,138.321,138.295,138.295,472400004.0
2005-03-21 21:05:00,138.293,138.312,138.291,138.302,488299997.0
2005-03-21 21:06:00,138.302,138.322,138.291,138.307,604900000.0
2005-03-21 21:07:00,138.335,138.34,138.318,138.33,556999997.0
2005-03-21 21:08:00,138.33,138.335,138.322,138.325,436500003.0
2005-03-21 21:09:00,138.335,138.335,138.33,138.33,192099998.0
2005-03-21 21:10:00,138.332,138.347,138.332,138.347,402799995.0
2005-03-21 21:11:00,138.345,138.363,138.34,138.357,194500000.0
2005-03-21 21:12:00,138.375,138.375,138.352,138.352,562799997.0
2005-03-21 21:13:00,138.353,138.38,138.353,138.38,661899999.0
2005-03-21 21:14:00,138.358,138.378,138.358,138.362,825599997.0
2005-03-21 21:15:00,138.382,138.404,138.367,138.385,677199991.0
2005-03-21 21:16:00,138.386,138.399,138.382,138.392,392499998.0
2005-03-21 21:17:00,138.398,138.398,138.386,138.389,867600003.0
2005-03-21 21:18:00,138.393,138.407,138.393,138.398,342000004.0
2005-03-21 21:19:00,138.401,138.406,138.367,138.367,682299999.0
2005-03-21 21:20:00,138.368,138.393,138.368,138.379,972499996.0
2005-03-21 21:21:00,138.378,138.394,138.376,138.379,678700003.0
2005-03-21 21:22:00,138.377,138.389,138.368,138.38,852099998.0
2005-03-21 21:23:00,138.38,138.4,138.375,138.387,600199999.0
2005-03-21 21:24:00,138.385,138.402,138.376,138.38,578200005.0
2005-03-21 21:25:00,138.39,138.39,138.37,138.379,644500004.0
2005-03-21 21:26:00,138.387,138.389,138.366,138.366,366800002.0
2005-03-21 21:27:00,138.378,138.378,138.365,138.372,173699999.0
2005-03-21 21:28:00,138.373,138.376,138.355,138.355,112499997.0
2005-03-21 21:29:00,138.352,138.363,138.347,138.348,300099996.0
2005-03-21 21:30:00,138.36,138.37,138.335,138.353,299999997.0
2005-03-21 21:31:00,138.346,138.357,138.346,138.357,102599998.0
2005-03-21 21:32:00,138.362,138.378,138.358,138.362,590499999.0
2005-03-21 21:33:00,138.372,138.385,138.367,138.377,148400001.0
2005-03-21 21:34:00,138.387,138.387,138.361,138.369,272800002.0
2005-03-21 21:35:00,138.363,138.373,138.362,138.368,284699997.0
2005-03-21 21:36:00,138.367,138.367,138.355,138.355,361200005.0
2005-03-21 21:37:00,138.359,138.363,138.355,138.357,68700000.0
2005-03-21 21:38:00,138.362,138.368,138.358,138.368,116500000.0
2005-03-21 21:39:00,138.376,138.396,138.372,138.372,168199999.0
2005-03-21 21:40:00,138.37,138.371,138.365,138.368,439900004.0
2005-03-21 21:41:00,138.368,138.37,138.361,138.365,129700001.0
2005-03-21 21:42:00,138.366,138.391,138.351,138.391,357299996.0
2005-03-21 21:43:00,138.371,138.38,138.371,138.378,464799998.0
2005-03-21 21:44:00,138.371,138.388,138.371,138.378,541499999.0
2005-03-21 21:45:00,138.387,138.391,138.378,138.388,222999998.0
2005-03-21 21:46:00,138.391,138.399,138.377,138.377,545900006.0
2005-03-21 21:47:00,138.383,138.393,138.38,138.387,357600001.0
2005-03-21 21:48:00,138.395,138.405,138.388,138.396,95800000.0
2005-03-21 21:49:00,138.408,138.425,138.405,138.41,161100002.0
2005-03-21 21:50:00,138.443,138.477,138.412,138.412,47000000.0
2005-03-21 21:51:00,138.453,138.461,138.446,138.453,214200001.0
2005-03-21 21:52:00,138.451,138.456,138.401,138.401,102000000.0
2005-03-21 21:53:00,138.408,138.435,138.408,138.435,105499999.0
2005-03-21 21:54:00,138.44,138.44,138.421,138.428,113599999.0
2005-03-21 21:55:00,138.443,138.471,138.434,138.469,108900000.0
2005-03-21 21:56:00,138.485,138.488,138.466,138.485,103299999.0
2005-03-21 21:57:00,138.507,138.508,138.454,138.463,159999998.0
2005-03-21 21:58:00,138.49,138.498,138.453,138.49,145099998.0
2005-03-21 21:59:00,138.493,138.495,138.391,138.456,174199999.0
2005-03-21 22:00:00,138.454,138.482,138.454,138.457,265199996.0
2005-03-21 22:01:00,138.458,138.458,138.36,138.402,504399995.0
2005-03-21 22:02:00,138.423,138.433,138.361,138.42,575499994.0
2005-03-21 22:03:00,138.439,138.441,138.432,138.432,107700001.0
2005-03-21 22:04:00,138.44,138.474,138.437,138.437,213799998.0
2005-03-21 22:05:00,138.425,138.437,138.425,138.432,84299999.0
2005-03-21 22:06:00,138.433,138.433,138.379,138.398,106600000.0
2005-03-21 22:07:00,138.396,138.412,138.373,138.41,176899999.0
2005-03-21 22:08:00,138.406,138.407,138.364,138.369,198899998.0
2005-03-21 22:09:00,138.397,138.405,138.361,138.361,126599999.0
2005-03-21 22:10:00,138.405,138.406,138.362,138.393,131200000.0
2005-03-21 22:11:00,138.389,138.389,138.353,138.363,147299999.0
2005-03-21 22:12:00,138.361,138.397,138.361,138.388,162000001.0
2005-03-21 22:13:00,138.405,138.414,138.381,138.385,158799998.0
2005-03-21 22:14:00,138.378,138.39,138.371,138.371,189500000.0
2005-03-21 22:15:00,138.37,138.407,138.362,138.362,150799998.0
2005-03-21 22:16:00,138.36,138.395,138.358,138.387,115100002.0
2005-03-21 22:17:00,138.381,138.391,138.373,138.373,135400000.0
2005-03-21 22:18:00,138.366,138.366,138.351,138.351,93599997.0
2005-03-21 22:19:00,138.352,138.367,138.352,138.354,91000001.0
2005-03-21 22:20:00,138.367,138.367,138.353,138.358,126800001.0
2005-03-21 22:21:00,138.37,138.376,138.37,138.374,92399999.0
2005-03-21 22:22:00,138.375,138.383,138.366,138.372,213300001.0
2005-03-21 22:23:00,138.369,138.369,138.359,138.362,165000000.0
2005-03-21 22:24:00,138.367,138.376,138.359,138.365,123000001.0
2005-03-21 22:25:00,138.368,138.375,138.36,138.364,297600001.0
2005-03-21 22:26:00,138.365,138.37,138.363,138.365,106599998.0
2005-03-21 22:27:00,138.364,138.376,138.358,138.358,547699999.0
2005-03-21 22:28:00,138.357,138.372,138.357,138.357,254599998.0
2005-03-21 22:29:00,138.363,138.372,138.363,138.364,30600000.0
2005-03-21 22:30:00,138.365,138.374,138.363,138.363,73999999.0
2005-03-21 22:31:00,138.37,138.381,138.363,138.363,164300004.0
2005-03-21 22:32:00,138.365,138.38,138.365,138.374,175499998.0
2005-03-21 22:33:00,138.381,138.386,138.375,138.375,200400001.0
2005-03-21 22:34:00,138.379,138.379,138.365,138.379,283000001.0
2005-03-21 22:35:00,138.382,138.382,138.37,138.37,130099999.0
2005-03-21 22:36:00,138.375,138.385,138.375,138.375,631900005.0
2005-03-21 22:37:00,138.375,138.38,138.372,138.375,361899994.0
2005-03-21 22:38:00,138.374,138.383,138.369,138.374,182700000.0
2005-03-21 22:39:00,138.37,138.371,138.358,138.365,187200001.0
2005-03-21 22:40:00,138.372,138.38,138.361,138.364,301199998.0
2005-03-21 22:41:00,138.36,138.366,138.348,138.366,101400000.0
2005-03-21 22:42:00,138.362,138.37,138.36,138.365,280600000.0
2005-03-21 22:43:00,138.374,138.379,138.363,138.363,60400000.0
2005-03-21 22:44:00,138.383,138.39,138.374,138.374,316800001.0
2005-03-21 22:45:00,138.372,138.377,138.365,138.372,316500000.0
2005-03-21 22:46:00,138.375,138.38,138.373,138.38,43200000.0
2005-03-21 22:47:00,138.38,138.38,138.375,138.377,110899998.0
2005-03-21 22:48:00,138.375,138.383,138.375,138.376,307800004.0
2005-03-21 22:49:00,138.375,138.38,138.365,138.38,318499998.0
2005-03-21 22:50:00,138.38,138.384,138.367,138.367,290299998.0
2005-03-21 22:51:00,138.365,138.37,138.362,138.365,108600000.0
2005-03-21 22:52:00,138.368,138.38,138.368,138.38,122399998.0
2005-03-21 22:53:00,138.374,138.377,138.363,138.372,203900001.0
2005-03-21 22:54:00,138.378,138.389,138.376,138.376,68400000.0
2005-03-21 22:55:00,138.386,138.4,138.367,138.367,154599997.0
2005-03-21 22:56:00,138.37,138.37,138.365,138.37,212200002.0
2005-03-21 22:57:00,138.365,138.37,138.365,138.365,173999999.0
2005-03-21 22:58:00,138.37,138.37,138.365,138.365,123000000.0
2005-03-21 22:59:00,138.377,138.388,138.362,138.362,131600000.0
2005-03-21 23:00:00,138.375,138.375,138.368,138.368,79200000.0
2005-03-21 23:01:00,138.37,138.375,138.363,138.373,72600000.0
2005-03-21 23:02:00,138.366,138.379,138.366,138.377,152799998.0
2005-03-21 23:03:00,138.38,138.385,138.373,138.373,71900001.0
2005-03-21 23:04:00,138.382,138.4,138.382,138.384,132599999.0
2005-03-21 23:05:00,138.392,138.408,138.389,138.401,104400001.0
2005-03-21 23:06:00,138.401,138.401,138.396,138.4,62100001.0
2005-03-21 23:07:00,138.404,138.404,138.386,138.397,55600000.0
2005-03-21 23:08:00,138.388,138.395,138.38,138.38,145799999.0
2005-03-21 23:09:00,138.383,138.392,138.382,138.383,90300000.0
2005-03-21 23:10:00,138.379,138.394,138.379,138.39,69500000.0
2005-03-21 23:11:00,138.381,138.394,138.381,138.382,85900000.0
2005-03-21 23:12:00,138.385,138.385,138.375,138.382,100100001.0
2005-03-21 23:13:00,138.378,138.378,138.375,138.375,4800000.0
2005-03-21 23:14:00,138.39,138.398,138.383,138.383,68200000.0
2005-03-21 23:15:00,138.382,138.39,138.38,138.388,19200000.0
2005-03-21 23:16:00,138.397,138.41,138.379,138.385,71200001.0
2005-03-21 23:17:00,138.403,138.403,138.386,138.395,66400000.0
2005-03-21 23:18:00,138.4,138.417,138.397,138.397,191700002.0
2005-03-21 23:19:00,138.387,138.388,138.38,138.388,66599999.0
2005-03-21 23:20:00,138.4,138.403,138.39,138.39,84199999.0
2005-03-21 23:21:00,138.416,138.416,138.4,138.406,61800000.0
2005-03-21 23:22:00,138.392,138.404,138.375,138.375,214699999.0
2005-03-21 23:23:00,138.376,138.389,138.374,138.374,53699999.0
2005-03-21 23:24:00,138.369,138.39,138.369,138.39,84599998.0
2005-03-21 23:25:00,138.374,138.376,138.372,138.372,43899999.0
2005-03-21 23:26:00,138.373,138.383,138.369,138.369,85199999.0
2005-03-21 23:27:00,138.366,138.366,138.359,138.359,49600000.0
2005-03-21 23:28:00,138.362,138.37,138.357,138.357,29200000.0
2005-03-21 23:29:00,138.365,138.379,138.363,138.374,78900000.0
2005-03-21 23:30:00,138.378,138.378,138.37,138.37,68500000.0
2005-03-21 23:31:00,138.377,138.377,138.364,138.364,51000000.0
2005-03-21 23:32:00,138.368,138.382,138.365,138.371,96400000.0
2005-03-21 23:33:00,138.376,138.391,138.376,138.384,85099998.0
2005-03-21 23:34:00,138.389,138.389,138.363,138.363,79900000.0
2005-03-21 23:35:00,138.365,138.365,138.355,138.365,54700001.0
2005-03-21 23:36:00,138.359,138.379,138.359,138.367,80499998.0
2005-03-21 23:37:00,138.377,138.377,138.365,138.368,46100000.0
2005-03-21 23:38:00,138.365,138.389,138.365,138.365,100500000.0
2005-03-21 23:39:00,138.379,138.381,138.377,138.379,65999999.0
2005-03-21 23:40:00,138.386,138.386,138.365,138.365,108600001.0
2005-03-21 23:41:00,138.366,138.386,138.362,138.362,96400001.0
2005-03-21 23:42:00,138.379,138.38,138.372,138.372,35500000.0
2005-03-21 23:43:00,138.369,138.379,138.369,138.379,5600000.0
2005-03-21 23:44:00,138.383,138.388,138.378,138.378,61000000.0
2005-03-21 23:45:00,138.377,138.388,138.375,138.375,130099999.0
2005-03-21 23:46:00,138.392,138.394,138.37,138.371,67200000.0
2005-03-21 23:47:00,138.357,138.359,138.351,138.351,89700003.0
2005-03-21 23:48:00,138.34,138.354,138.325,138.353,56199999.0
2005-03-21 23:49:00,138.36,138.363,138.347,138.347,81199998.0
2005-03-21 23:50:00,138.371,138.375,138.354,138.357,92700000.0
2005-03-21 23:51:00,138.35,138.371,138.347,138.347,81500000.0
2005-03-21 23:52:00,138.345,138.361,138.343,138.346,105999999.0
2005-03-21 23:53:00,138.357,138.364,138.349,138.359,109499998.0
2005-03-21 23:54:00,138.358,138.358,138.343,138.35,79400000.0
2005-03-21 23:55:00,138.356,138.356,138.34,138.34,48400001.0
2005-03-21 23:56:00,138.353,138.381,138.353,138.359,136500001.0
2005-03-21 23:57:00,138.36,138.361,138.352,138.352,39600001.0
2005-03-21 23:58:00,138.346,138.346,138.344,138.344,18199999.0
2005-03-21 23:59:00,138.344,138.365,138.344,138.365,129799999.0
2005-03-22 00:00:00,138.354,138.37,138.354,138.36,64500000.0
2005-03-22 00:01:00,138.367,138.367,138.347,138.356,103899999.0
2005-03-22 00:02:00,138.365,138.365,138.341,138.354,73499997.0
2005-03-22 00:03:00,138.368,138.369,138.348,138.348,165399999.0
2005-03-22 00:04:00,138.377,138.377,138.344,138.345,115099997.0
2005-03-22 00:05:00,138.339,138.369,138.339,138.368,98900000.0
2005-03-22 00:06:00,138.335,138.356,138.326,138.348,95299999.0
2005-03-22 00:07:00,138.353,138.354,138.332,138.353,93100000.0
2005-03-22 00:08:00,138.355,138.366,138.355,138.355,169399998.0
2005-03-22 00:09:00,138.371,138.377,138.359,138.366,111400000.0
2005-03-22 00:10:00,138.382,138.419,138.382,138.419,91699999.0
2005-03-22 00:11:00,138.383,138.399,138.371,138.399,81000000.0
2005-03-22 00:12:00,138.394,138.411,138.387,138.408,94000000.0
2005-03-22 00:13:00,138.394,138.416,138.394,138.403,57699999.0
2005-03-22 00:14:00,138.392,138.406,138.392,138.404,22300000.0
2005-03-22 00:15:00,138.402,138.406,138.381,138.381,175699998.0
2005-03-22 00:16:00,138.387,138.402,138.376,138.39,62700000.0
2005-03-22 00:17:00,138.395,138.409,138.39,138.39,137000002.0
2005-03-22 00:18:00,138.385,138.415,138.381,138.409,114600001.0
2005-03-22 00:19:00,138.358,138.365,138.355,138.36,82900000.0
2005-03-22 00:20:00,138.362,138.377,138.362,138.377,152199997.0
2005-03-22 00:21:00,138.387,138.401,138.379,138.392,118200003.0
2005-03-22 00:22:00,138.345,138.397,138.335,138.392,78300000.0
2005-03-22 00:23:00,138.402,138.42,138.401,138.403,211900000.0
2005-03-22 00:24:00,138.431,138.431,138.397,138.397,92699998.0
2005-03-22 00:25:00,138.405,138.411,138.336,138.384,114600002.0
2005-03-22 00:26:00,138.417,138.426,138.409,138.409,173799999.0
2005-03-22 00:27:00,138.444,138.444,138.435,138.44,96600002.0
2005-03-22 00:28:00,138.438,138.46,138.437,138.437,108300001.0
2005-03-22 00:29:00,138.418,138.433,138.362,138.43,109899999.0
2005-03-22 00:30:00,138.447,138.448,138.438,138.448,78000000.0
2005-03-22 00:31:00,138.408,138.471,138.367,138.458,119400000.0
2005-03-22 00:32:00,138.417,138.47,138.367,138.47,125500001.0
2005-03-22 00:33:00,138.473,138.478,138.47,138.478,86800002.0
2005-03-22 00:34:00,138.477,138.477,138.465,138.472,119199999.0
2005-03-22 00:35:00,138.475,138.48,138.47,138.478,102799998.0
2005-03-22 00:36:00,138.476,138.478,138.468,138.468,53500000.0
2005-03-22 00:37:00,138.465,138.475,138.462,138.475,177000002.0
2005-03-22 00:38:00,138.477,138.49,138.473,138.473,83899999.0
2005-03-22 00:39:00,138.485,138.485,138.478,138.48,68900002.0
2005-03-22 00:40:00,138.482,138.482,138.474,138.475,36800000.0
2005-03-22 00:41:00,138.48,138.484,138.472,138.472,114199998.0
2005-03-22 00:42:00,138.465,138.475,138.465,138.47,61200000.0
2005-03-22 00:43:00,138.477,138.484,138.472,138.478,63400000.0
2005-03-22 00:44:00,138.48,138.48,138.47,138.478,126000000.0
2005-03-22 00:45:00,138.479,138.48,138.471,138.471,70399999.0
2005-03-22 00:46:00,138.472,138.475,138.445,138.445,57400000.0
2005-03-22 00:47:00,138.446,138.458,138.446,138.45,68399999.0
2005-03-22 00:48:00,138.451,138.451,138.431,138.438,69899999.0
2005-03-22 00:49:00,138.437,138.441,138.429,138.439,50900000.0
2005-03-22 00:50:00,138.445,138.465,138.444,138.444,135799998.0
2005-03-22 00:51:00,138.468,138.468,138.44,138.45,104099999.0
2005-03-22 00:52:00,138.452,138.464,138.451,138.457,84300000.0
2005-03-22 00:53:00,138.45,138.45,138.442,138.442,32200000.0
2005-03-22 00:54:00,138.444,138.472,138.444,138.468,105600001.0
2005-03-22 00:55:00,138.457,138.468,138.454,138.458,169500003.0
2005-03-22 00:56:00,138.479,138.488,138.457,138.457,72200000.0
2005-03-22 00:57:00,138.463,138.467,138.449,138.449,119699998.0
2005-03-22 00:58:00,138.476,138.488,138.455,138.455,97100000.0
2005-03-22 00:59:00,138.458,138.468,138.455,138.455,65900000.0
2005-03-22 01:00:00,138.457,138.466,138.436,138.447,126000000.0
2005-03-22 01:01:00,138.449,138.45,138.438,138.442,30400000.0
2005-03-22 01:02:00,138.448,138.448,138.428,138.429,70099998.0
2005-03-22 01:03:00,138.424,138.454,138.424,138.454,84000000.0
2005-03-22 01:04:00,138.459,138.504,138.459,138.495,112800000.0
2005-03-22 01:05:00,138.487,138.496,138.476,138.476,77000002.0
2005-03-22 01:06:00,138.486,138.496,138.481,138.485,130300000.0
2005-03-22 01:07:00,138.492,138.494,138.466,138.466,82100002.0
2005-03-22 01:08:00,138.46,138.474,138.455,138.463,109500000.0
2005-03-22 01:09:00,138.477,138.488,138.477,138.488,96400000.0
2005-03-22 01:10:00,138.49,138.49,138.46,138.46,140000001.0
2005-03-22 01:11:00,138.463,138.477,138.457,138.457,21500000.0
2005-03-22 01:12:00,138.481,138.493,138.469,138.49,143100001.0
2005-03-22 01:13:00,138.496,138.496,138.483,138.483,47400000.0
2005-03-22 01:14:00,138.49,138.501,138.49,138.491,124600003.0
2005-03-22 01:15:00,138.49,138.49,138.47,138.47,58700000.0
2005-03-22 01:16:00,138.484,138.524,138.484,138.5,99500000.0
2005-03-22 01:17:00,138.494,138.513,138.494,138.502,112299999.0
2005-03-22 01:18:00,138.51,138.51,138.493,138.493,31900000.0
2005-03-22 01:19:00,138.49,138.49,138.485,138.485,71900001.0
2005-03-22 01:20:00,138.501,138.501,138.479,138.487,121400002.0
2005-03-22 01:21:00,138.483,138.504,138.483,138.488,64400001.0
2005-03-22 01:22:00,138.482,138.491,138.442,138.442,102700001.0
2005-03-22 01:23:00,138.457,138.467,138.395,138.45,96299998.0
2005-03-22 01:24:00,138.474,138.478,138.45,138.45,96300001.0
2005-03-22 01:25:00,138.443,138.443,138.406,138.419,41700000.0
2005-03-22 01:26:00,138.433,138.463,138.433,138.458,137500000.0
2005-03-22 01:27:00,138.472,138.472,138.453,138.453,137400000.0
2005-03-22 01:28:00,138.463,138.464,138.453,138.464,94900000.0
2005-03-22 01:29:00,138.478,138.487,138.459,138.487,89399999.0
2005-03-22 01:30:00,138.489,138.504,138.464,138.464,95000000.0
2005-03-22 01:31:00,138.459,138.472,138.448,138.45,215699999.0
2005-03-22 01:32:00,138.444,138.444,138.431,138.431,43000001.0
2005-03-22 01:33:00,138.433,138.433,138.396,138.396,83200000.0
2005-03-22 01:34:00,138.421,138.428,138.4,138.403,85299999.0
2005-03-22 01:35:00,138.4,138.426,138.386,138.426,119100002.0
2005-03-22 01:36:00,138.417,138.424,138.404,138.404,138700002.0
2005-03-22 01:37:00,138.433,138.451,138.417,138.431,57600000.0
2005-03-22 01:38:00,138.445,138.456,138.444,138.444,103699999.0
2005-03-22 01:39:00,138.457,138.457,138.408,138.432,81300000.0
2005-03-22 01:40:00,138.452,138.456,138.441,138.443,111500002.0
2005-03-22 01:41:00,138.455,138.455,138.412,138.429,92999998.0
2005-03-22 01:42:00,138.45,138.45,138.408,138.412,194600000.0
2005-03-22 01:43:00,138.44,138.451,138.424,138.424,149600000.0
2005-03-22 01:44:00,138.423,138.433,138.414,138.423,86699999.0
2005-03-22 01:45:00,138.437,138.437,138.425,138.429,95999997.0
2005-03-22 01:46:00,138.438,138.449,138.438,138.442,44000000.0
2005-03-22 01:47:00,138.446,138.453,138.439,138.45,76399999.0
2005-03-22 01:48:00,138.43,138.437,138.424,138.437,120200001.0
2005-03-22 01:49:00,138.434,138.442,138.424,138.424,89400001.0
2005-03-22 01:50:00,138.422,138.433,138.416,138.431,57999999.0
2005-03-22 01:51:00,138.425,138.431,138.409,138.431,68300000.0
2005-03-22 01:52:00,138.434,138.444,138.424,138.424,56000000.0
2005-03-22 01:53:00,138.426,138.426,138.381,138.4,102799999.0
2005-03-22 01:54:00,138.407,138.41,138.372,138.372,42900000.0
2005-03-22 01:55:00,138.407,138.412,138.386,138.412,56800000.0
2005-03-22 01:56:00,138.419,138.419,138.401,138.41,200200000.0
2005-03-22 01:57:00,138.413,138.421,138.405,138.405,75700000.0
2005-03-22 01:58:00,138.412,138.42,138.408,138.409,47200000.0
2005-03-22 01:59:00,138.418,138.418,138.396,138.408,79100001.0
2005-03-22 02:00:00,138.415,138.423,138.408,138.408,93799997.0
2005-03-22 02:01:00,138.428,138.439,138.414,138.434,68899998.0
2005-03-22 02:02:00,138.46,138.46,138.442,138.442,96299999.0
2005-03-22 02:03:00,138.452,138.454,138.405,138.444,157399999.0
2005-03-22 02:04:00,138.44,138.44,138.431,138.438,31600000.0
2005-03-22 02:05:00,138.44,138.44,138.421,138.423,96500000.0
2005-03-22 02:06:00,138.434,138.439,138.428,138.434,156100003.0
2005-03-22 02:07:00,138.44,138.455,138.42,138.42,76900001.0
2005-03-22 02:08:00,138.434,138.444,138.422,138.422,54199999.0
2005-03-22 02:09:00,138.433,138.433,138.422,138.422,50400000.0
2005-03-22 02:10:00,138.429,138.442,138.425,138.431,137400001.0
2005-03-22 02:11:00,138.461,138.471,138.451,138.459,215600003.0
2005-03-22 02:12:00,138.473,138.474,138.464,138.471,149899998.0
2005-03-22 02:13:00,138.478,138.488,138.478,138.482,109200000.0
2005-03-22 02:14:00,138.489,138.494,138.472,138.487,146900000.0
2005-03-22 02:15:00,138.488,138.509,138.485,138.494,151800002.0
2005-03-22 02:16:00,138.497,138.497,138.483,138.483,67000000.0
2005-03-22 02:17:00,138.488,138.488,138.469,138.477,55100000.0
2005-03-22 02:18:00,138.485,138.488,138.462,138.466,72500001.0
2005-03-22 02:19:00,138.463,138.466,138.454,138.456,167300000.0
2005-03-22 02:20:00,138.468,138.468,138.447,138.45,82499999.0
2005-03-22 02:21:00,138.457,138.463,138.446,138.446,52899999.0
2005-03-22 02:22:00,138.459,138.468,138.445,138.445,48200000.0
2005-03-22 02:23:00,138.428,138.428,138.395,138.395,74300001.0
2005-03-22 02:24:00,138.409,138.409,138.398,138.399,112000001.0
2005-03-22 02:25:00,138.394,138.399,138.393,138.393,59199999.0
2005-03-22 02:26:00,138.397,138.406,138.395,138.403,142699999.0
2005-03-22 02:27:00,138.41,138.41,138.41,138.41,53200002.0
2005-03-22 02:28:00,138.413,138.421,138.403,138.417,113700002.0
2005-03-22 02:29:00,138.429,138.441,138.429,138.437,98200001.0
2005-03-22 02:30:00,138.444,138.453,138.444,138.445,38800000.0
2005-03-22 02:31:00,138.443,138.463,138.433,138.459,126100004.0
2005-03-22 02:32:00,138.466,138.466,138.452,138.452,118600000.0
2005-03-22 02:33:00,138.461,138.485,138.461,138.481,41600000.0
2005-03-22 02:34:00,138.478,138.478,138.452,138.465,114200000.0
2005-03-22 02:35:00,138.46,138.46,138.442,138.455,94700000.0
2005-03-22 02:36:00,138.458,138.458,138.445,138.45,179099998.0
2005-03-22 02:37:00,138.45,138.451,138.438,138.449,77599999.0
2005-03-22 02:38:00,138.467,138.47,138.44,138.44,48500000.0
2005-03-22 02:39:00,138.442,138.442,138.425,138.43,49299999.0
2005-03-22 02:40:00,138.434,138.44,138.424,138.431,70300000.0
2005-03-22 02:41:00,138.441,138.448,138.431,138.438,93300000.0
2005-03-22 02:42:00,138.44,138.462,138.44,138.45,198499998.0
2005-03-22 02:43:00,138.445,138.457,138.445,138.457,67899998.0
2005-03-22 02:44:00,138.453,138.453,138.433,138.44,103299998.0
2005-03-22 02:45:00,138.445,138.445,138.433,138.439,111899998.0
2005-03-22 02:46:00,138.442,138.446,138.434,138.434,95100000.0
2005-03-22 02:47:00,138.439,138.445,138.421,138.443,91700000.0
2005-03-22 02:48:00,138.447,138.463,138.447,138.455,39200000.0
2005-03-22 02:49:00,138.455,138.455,138.442,138.442,95799999.0
2005-03-22 02:50:00,138.443,138.451,138.438,138.451,42000000.0
2005-03-22 02:51:00,138.433,138.453,138.433,138.44,139299998.0
2005-03-22 02:52:00,138.445,138.466,138.445,138.466,71400001.0
2005-03-22 02:53:00,138.451,138.46,138.441,138.454,109299998.0
2005-03-22 02:54:00,138.448,138.475,138.434,138.475,60900000.0
2005-03-22 02:55:00,138.5,138.5,138.472,138.48,108999999.0
2005-03-22 02:56:00,138.485,138.485,138.454,138.464,169500002.0
2005-03-22 02:57:00,138.472,138.472,138.453,138.453,53000000.0
2005-03-22 02:58:00,138.447,138.447,138.433,138.435,43000000.0
2005-03-22 02:59:00,138.447,138.453,138.44,138.45,84100000.0
2005-03-22 03:00:00,138.456,138.468,138.445,138.445,42199999.0
2005-03-22 03:01:00,138.462,138.462,138.453,138.457,85200001.0
2005-03-22 03:02:00,138.458,138.476,138.458,138.463,101900000.0
2005-03-22 03:03:00,138.455,138.455,138.445,138.453,121599999.0
2005-03-22 03:04:00,138.45,138.455,138.442,138.443,96000000.0
2005-03-22 03:05:00,138.449,138.449,138.438,138.441,86799999.0
2005-03-22 03:06:00,138.449,138.451,138.433,138.45,85500001.0
2005-03-22 03:07:00,138.46,138.473,138.452,138.455,161600002.0
2005-03-22 03:08:00,138.451,138.465,138.451,138.46,50800000.0
2005-03-22 03:09:00,138.461,138.464,138.459,138.461,49600000.0
2005-03-22 03:10:00,138.462,138.462,138.451,138.451,63900000.0
2005-03-22 03:11:00,138.454,138.46,138.444,138.444,40000000.0
2005-03-22 03:12:00,138.448,138.459,138.44,138.446,117399999.0
2005-03-22 03:13:00,138.455,138.465,138.455,138.461,62700000.0
2005-03-22 03:14:00,138.459,138.459,138.446,138.446,47599999.0
2005-03-22 03:15:00,138.451,138.452,138.445,138.445,33100000.0
2005-03-22 03:16:00,138.443,138.456,138.443,138.45,97899999.0
2005-03-22 03:17:00,138.46,138.46,138.442,138.45,82500001.0
2005-03-22 03:18:00,138.452,138.466,138.45,138.45,71099999.0
2005-03-22 03:19:00,138.458,138.462,138.458,138.462,23200000.0
2005-03-22 03:20:00,138.471,138.48,138.465,138.465,113500003.0
2005-03-22 03:21:00,138.483,138.483,138.47,138.477,58200000.0
2005-03-22 03:22:00,138.48,138.485,138.466,138.485,113999997.0
2005-03-22 03:23:00,138.479,138.479,138.459,138.47,27800000.0
2005-03-22 03:24:00,138.48,138.485,138.475,138.475,149100001.0
2005-03-22 03:25:00,138.473,138.49,138.473,138.487,127900001.0
2005-03-22 03:26:00,138.49,138.49,138.475,138.48,94199998.0
2005-03-22 03:27:00,138.493,138.493,138.482,138.493,74799999.0
2005-03-22 03:28:00,138.485,138.491,138.483,138.483,33900000.0
2005-03-22 03:29:00,138.49,138.498,138.49,138.493,166200001.0
2005-03-22 03:30:00,138.49,138.508,138.49,138.505,63099999.0
2005-03-22 03:31:00,138.498,138.498,138.488,138.491,43900001.0
2005-03-22 03:32:00,138.493,138.497,138.491,138.491,74400000.0
2005-03-22 03:33:00,138.494,138.51,138.492,138.492,206600001.0
2005-03-22 03:34:00,138.499,138.507,138.498,138.505,136200000.0
2005-03-22 03:35:00,138.499,138.506,138.492,138.492,88200001.0
2005-03-22 03:36:00,138.491,138.494,138.485,138.488,93800001.0
2005-03-22 03:37:00,138.494,138.494,138.481,138.481,16800000.0
2005-03-22 03:38:00,138.475,138.494,138.475,138.494,28400000.0
2005-03-22 03:39:00,138.498,138.498,138.478,138.485,46400000.0
2005-03-22 03:40:00,138.483,138.485,138.464,138.468,125699999.0
2005-03-22 03:41:00,138.471,138.473,138.463,138.468,126999997.0
2005-03-22 03:42:00,138.478,138.478,138.433,138.45,96800001.0
2005-03-22 03:43:00,138.459,138.459,138.446,138.446,40700000.0
2005-03-22 03:44:00,138.455,138.455,138.444,138.45,47400000.0
2005-03-22 03:45:00,138.47,138.481,138.464,138.478,120400000.0
2005-03-22 03:46:00,138.487,138.487,138.478,138.48,87999998.0
2005-03-22 03:47:00,138.486,138.486,138.46,138.462,49700000.0
2005-03-22 03:48:00,138.468,138.471,138.463,138.471,42600001.0
2005-03-22 03:49:00,138.48,138.48,138.467,138.47,69900000.0
2005-03-22 03:50:00,138.468,138.468,138.445,138.448,36600001.0
2005-03-22 03:51:00,138.461,138.461,138.446,138.446,50100000.0
2005-03-22 03:52:00,138.458,138.46,138.432,138.44,189500002.0
2005-03-22 03:53:00,138.443,138.444,138.416,138.419,73100000.0
2005-03-22 03:54:00,138.44,138.443,138.434,138.44,154800001.0
2005-03-22 03:55:00,138.434,138.444,138.433,138.439,73200000.0
2005-03-22 03:56:00,138.441,138.462,138.441,138.462,188399999.0
2005-03-22 03:57:00,138.468,138.471,138.46,138.46,70600000.0
2005-03-22 03:58:00,138.462,138.462,138.433,138.433,120199999.0
2005-03-22 03:59:00,138.44,138.46,138.436,138.458,125200001.0
2005-03-22 04:00:00,138.46,138.472,138.451,138.452,116900001.0
2005-03-22 04:01:00,138.455,138.455,138.427,138.427,56600001.0
2005-03-22 04:02:00,138.436,138.443,138.417,138.431,77399998.0
2005-03-22 04:03:00,138.44,138.447,138.425,138.429,104699999.0
2005-03-22 04:04:00,138.421,138.421,138.406,138.411,64000000.0
2005-03-22 04:05:00,138.402,138.406,138.402,138.406,14400000.0
2005-03-22 04:06:00,138.41,138.413,138.397,138.397,37800000.0
2005-03-22 04:07:00,138.407,138.407,138.388,138.39,56300000.0
2005-03-22 04:08:00,138.402,138.402,138.379,138.382,35200000.0
2005-03-22 04:09:00,138.385,138.402,138.385,138.391,129199999.0
2005-03-22 04:10:00,138.395,138.395,138.384,138.395,63900001.0
2005-03-22 04:11:00,138.388,138.388,138.375,138.386,71900000.0
2005-03-22 04:12:00,138.383,138.403,138.383,138.396,128399997.0
2005-03-22 04:13:00,138.415,138.415,138.387,138.387,63900000.0
2005-03-22 04:14:00,138.395,138.409,138.393,138.408,116799997.0
2005-03-22 04:15:00,138.407,138.418,138.407,138.41,76099998.0
2005-03-22 04:16:00,138.412,138.425,138.412,138.412,68500000.0
2005-03-22 04:17:00,138.422,138.425,138.404,138.409,107100000.0
2005-03-22 04:18:00,138.419,138.419,138.395,138.395,44300001.0
2005-03-22 04:19:00,138.41,138.413,138.404,138.409,82900001.0
2005-03-22 04:20:00,138.41,138.41,138.387,138.387,93499997.0
2005-03-22 04:21:00,138.397,138.403,138.394,138.401,165299999.0
2005-03-22 04:22:00,138.401,138.422,138.396,138.405,99800000.0
2005-03-22 04:23:00,138.396,138.396,138.38,138.393,37600000.0
2005-03-22 04:24:00,138.386,138.402,138.386,138.4,54400000.0
2005-03-22 04:25:00,138.402,138.424,138.402,138.42,76100000.0
2005-03-22 04:26:00,138.424,138.424,138.395,138.395,68399999.0
2005-03-22 04:27:00,138.409,138.409,138.379,138.401,33800000.0
2005-03-22 04:28:00,138.404,138.404,138.383,138.397,97499999.0
2005-03-22 04:29:00,138.397,138.402,138.379,138.388,78100000.0
2005-03-22 04:30:00,138.413,138.413,138.401,138.411,121500001.0
2005-03-22 04:31:00,138.415,138.415,138.394,138.407,41500000.0
2005-03-22 04:32:00,138.418,138.42,138.411,138.418,77000001.0
2005-03-22 04:33:00,138.417,138.417,138.387,138.387,77299999.0
2005-03-22 04:34:00,138.401,138.411,138.388,138.389,102699998.0
2005-03-22 04:35:00,138.395,138.395,138.381,138.381,15100000.0
2005-03-22 04:36:00,138.385,138.392,138.364,138.364,160099996.0
2005-03-22 04:37:00,138.365,138.392,138.365,138.392,21600000.0
2005-03-22 04:38:00,138.408,138.408,138.398,138.398,73699999.0
2005-03-22 04:39:00,138.4,138.4,138.378,138.389,74400001.0
2005-03-22 04:40:00,138.404,138.404,138.392,138.397,80600001.0
2005-03-22 04:41:00,138.402,138.412,138.396,138.406,151500000.0
2005-03-22 04:42:00,138.395,138.395,138.394,138.394,21899999.0
2005-03-22 04:43:00,138.383,138.397,138.372,138.372,93200002.0
2005-03-22 04:44:00,138.379,138.389,138.377,138.389,25800000.0
2005-03-22 04:45:00,138.378,138.379,138.369,138.373,81600000.0
2005-03-22 04:46:00,138.365,138.365,138.359,138.359,20000000.0
2005-03-22 04:47:00,138.36,138.362,138.343,138.356,153700000.0
2005-03-22 04:48:00,138.351,138.352,138.344,138.35,57500000.0
2005-03-22 04:49:00,138.357,138.357,138.34,138.349,57300000.0
2005-03-22 04:50:00,138.355,138.355,138.333,138.348,95299999.0
2005-03-22 04:51:00,138.357,138.357,138.348,138.348,15200000.0
2005-03-22 04:52:00,138.35,138.356,138.347,138.35,58199999.0
2005-03-22 04:53:00,138.356,138.362,138.348,138.362,81499999.0
2005-03-22 04:54:00,138.355,138.355,138.341,138.352,34800000.0
2005-03-22 04:55:00,138.354,138.354,138.338,138.338,73600000.0
2005-03-22 04:56:00,138.343,138.357,138.343,138.345,64500001.0
2005-03-22 04:57:00,138.335,138.348,138.322,138.344,134399999.0
2005-03-22 04:58:00,138.354,138.367,138.345,138.345,80100000.0
2005-03-22 04:59:00,138.342,138.345,138.339,138.34,74999998.0
2005-03-22 05:00:00,138.342,138.346,138.323,138.334,100399999.0
2005-03-22 05:01:00,138.332,138.338,138.322,138.336,126900001.0
2005-03-22 05:02:00,138.335,138.355,138.326,138.34,99399999.0
2005-03-22 05:03:00,138.367,138.367,138.342,138.342,70500000.0
2005-03-22 05:04:00,138.343,138.365,138.341,138.359,78600002.0
2005-03-22 05:05:00,138.37,138.38,138.37,138.37,36800000.0
2005-03-22 05:06:00,138.359,138.365,138.359,138.36,106200000.0
2005-03-22 05:07:00,138.37,138.37,138.34,138.35,162399998.0
2005-03-22 05:08:00,138.344,138.357,138.344,138.357,34399999.0
2005-03-22 05:09:00,138.374,138.374,138.36,138.366,87100001.0
2005-03-22 05:10:00,138.362,138.367,138.361,138.367,80800002.0
2005-03-22 05:11:00,138.366,138.366,138.339,138.36,67100002.0
2005-03-22 05:12:00,138.354,138.366,138.347,138.347,31700000.0
2005-03-22 05:13:00,138.353,138.373,138.342,138.355,78400000.0
2005-03-22 05:14:00,138.382,138.382,138.363,138.363,67999999.0
2005-03-22 05:15:00,138.37,138.379,138.37,138.372,103099999.0
2005-03-22 05:16:00,138.378,138.418,138.378,138.418,142100001.0
2005-03-22 05:17:00,138.404,138.414,138.374,138.374,93000000.0
2005-03-22 05:18:00,138.395,138.395,138.39,138.39,59900001.0
2005-03-22 05:19:00,138.391,138.391,138.367,138.374,40399999.0
2005-03-22 05:20:00,138.372,138.374,138.358,138.374,42700000.0
2005-03-22 05:21:00,138.372,138.374,138.359,138.359,84400000.0
2005-03-22 05:22:00,138.37,138.382,138.37,138.381,117300003.0
2005-03-22 05:23:00,138.368,138.375,138.364,138.375,40000000.0
2005-03-22 05:24:00,138.373,138.38,138.35,138.357,109000001.0
2005-03-22 05:25:00,138.377,138.377,138.35,138.356,112299999.0
2005-03-22 05:26:00,138.355,138.365,138.347,138.357,126500003.0
2005-03-22 05:27:00,138.369,138.369,138.344,138.35,54100000.0
2005-03-22 05:28:00,138.355,138.355,138.338,138.352,24000000.0
2005-03-22 05:29:00,138.353,138.36,138.337,138.359,32100000.0
2005-03-22 05:30:00,138.354,138.354,138.352,138.352,27800000.0
2005-03-22 05:31:00,138.355,138.355,138.34,138.34,71100001.0
2005-03-22 05:32:00,138.343,138.346,138.335,138.335,109299998.0
2005-03-22 05:33:00,138.335,138.346,138.325,138.343,103100002.0
2005-03-22 05:34:00,138.336,138.344,138.336,138.34,104599999.0
2005-03-22 05:35:00,138.339,138.357,138.335,138.351,142399997.0
2005-03-22 05:36:00,138.332,138.348,138.332,138.348,42200002.0
2005-03-22 05:37:00,138.344,138.359,138.344,138.353,83600001.0
2005-03-22 05:38:00,138.355,138.355,138.344,138.353,64700001.0
2005-03-22 05:39:00,138.346,138.346,138.344,138.344,6200000.0
2005-03-22 05:40:00,138.343,138.353,138.342,138.347,112899998.0
2005-03-22 05:41:00,138.356,138.356,138.343,138.349,97200000.0
2005-03-22 05:42:00,138.35,138.352,138.334,138.334,68000000.0
2005-03-22 05:43:00,138.342,138.348,138.312,138.312,104700000.0
2005-03-22 05:44:00,138.309,138.32,138.308,138.311,131400000.0
2005-03-22 05:45:00,138.322,138.322,138.302,138.316,67199999.0
2005-03-22 05:46:00,138.308,138.308,138.298,138.298,30100000.0
2005-03-22 05:47:00,138.298,138.307,138.295,138.295,72900000.0
2005-03-22 05:48:00,138.29,138.309,138.29,138.295,47200000.0
2005-03-22 05:49:00,138.313,138.313,138.29,138.296,74600000.0
2005-03-22 05:50:00,138.305,138.309,138.292,138.302,79400000.0
2005-03-22 05:51:00,138.313,138.313,138.305,138.305,24000000.0
2005-03-22 05:52:00,138.294,138.306,138.294,138.298,110899998.0
2005-03-22 05:53:00,138.31,138.319,138.301,138.301,133299998.0
2005-03-22 05:54:00,138.299,138.308,138.289,138.3,97399999.0
2005-03-22 05:55:00,138.298,138.317,138.292,138.311,75800000.0
2005-03-22 05:56:00,138.308,138.325,138.306,138.306,100200001.0
2005-03-22 05:57:00,138.316,138.316,138.306,138.308,48100000.0
2005-03-22 05:58:00,138.317,138.324,138.302,138.324,83899999.0
2005-03-22 05:59:00,138.315,138.336,138.295,138.295,147899998.0
2005-03-22 06:00:00,138.257,138.28,138.257,138.28,106199999.0
2005-03-22 06:01:00,138.272,138.278,138.265,138.278,114500000.0
2005-03-22 06:02:00,138.293,138.295,138.285,138.289,92700001.0
2005-03-22 06:03:00,138.282,138.296,138.282,138.286,61899999.0
2005-03-22 06:04:00,138.282,138.293,138.282,138.293,19200000.0
2005-03-22 06:05:00,138.307,138.313,138.3,138.313,52799999.0
2005-03-22 06:06:00,138.307,138.31,138.292,138.307,168599998.0
2005-03-22 06:07:00,138.3,138.305,138.29,138.298,158200001.0
2005-03-22 06:08:00,138.303,138.303,138.277,138.288,33600000.0
2005-03-22 06:09:00,138.289,138.305,138.289,138.302,53800000.0
2005-03-22 06:10:00,138.307,138.307,138.287,138.287,132899999.0
2005-03-22 06:11:00,138.292,138.309,138.292,138.309,164700003.0
2005-03-22 06:12:00,138.307,138.312,138.3,138.305,83699999.0
2005-03-22 06:13:00,138.297,138.306,138.288,138.288,38400000.0
2005-03-22 06:14:00,138.315,138.315,138.31,138.31,71900001.0
2005-03-22 06:15:00,138.311,138.311,138.296,138.302,73699998.0
2005-03-22 06:16:00,138.312,138.318,138.3,138.307,32300000.0
2005-03-22 06:17:00,138.313,138.332,138.313,138.332,119000000.0
2005-03-22 06:18:00,138.338,138.346,138.33,138.332,80700000.0
2005-03-22 06:19:00,138.34,138.35,138.335,138.338,123800000.0
2005-03-22 06:20:00,138.343,138.345,138.33,138.33,72000000.0
2005-03-22 06:21:00,138.337,138.337,138.323,138.336,144700002.0
2005-03-22 06:22:00,138.332,138.337,138.325,138.325,59200000.0
2005-03-22 06:23:00,138.326,138.337,138.312,138.314,120599999.0
2005-03-22 06:24:00,138.34,138.34,138.322,138.334,35500000.0
2005-03-22 06:25:00,138.348,138.353,138.34,138.35,77599999.0
2005-03-22 06:26:00,138.361,138.364,138.344,138.344,154199997.0
2005-03-22 06:27:00,138.357,138.357,138.336,138.348,142400001.0
2005-03-22 06:28:00,138.367,138.399,138.367,138.381,120600000.0
2005-03-22 06:29:00,138.379,138.379,138.371,138.371,42400002.0
2005-03-22 06:30:00,138.362,138.365,138.354,138.354,54699999.0
2005-03-22 06:31:00,138.376,138.377,138.364,138.369,69300000.0
2005-03-22 06:32:00,138.37,138.375,138.365,138.368,108400002.0
2005-03-22 06:33:00,138.372,138.376,138.366,138.368,37700000.0
2005-03-22 06:34:00,138.373,138.377,138.367,138.373,53600000.0
2005-03-22 06:35:00,138.38,138.385,138.38,138.38,20200000.0
2005-03-22 06:36:00,138.382,138.382,138.369,138.373,34399999.0
2005-03-22 06:37:00,138.378,138.382,138.375,138.375,64000000.0
2005-03-22 06:38:00,138.38,138.38,138.373,138.375,28000000.0
2005-03-22 06:39:00,138.378,138.378,138.367,138.367,71899999.0
2005-03-22 06:40:00,138.357,138.383,138.357,138.367,160699997.0
2005-03-22 06:41:00,138.372,138.391,138.372,138.389,140599998.0
2005-03-22 06:42:00,138.392,138.394,138.386,138.389,101999999.0
2005-03-22 06:43:00,138.39,138.39,138.385,138.385,159000000.0
2005-03-22 06:44:00,138.403,138.413,138.403,138.406,103300000.0
2005-03-22 06:45:00,138.422,138.428,138.409,138.418,118300001.0
2005-03-22 06:46:00,138.417,138.424,138.404,138.404,113200002.0
2005-03-22 06:47:00,138.422,138.422,138.418,138.418,16200000.0
2005-03-22 06:48:00,138.415,138.416,138.393,138.393,44000001.0
2005-03-22 06:49:00,138.412,138.412,138.395,138.399,55400000.0
2005-03-22 06:50:00,138.408,138.41,138.392,138.398,92799999.0
2005-03-22 06:51:00,138.407,138.408,138.392,138.408,90600002.0
2005-03-22 06:52:00,138.404,138.406,138.38,138.38,103100000.0
2005-03-22 06:53:00,138.392,138.392,138.376,138.392,94599998.0
2005-03-22 06:54:00,138.386,138.395,138.378,138.378,138000000.0
2005-03-22 06:55:00,138.377,138.387,138.377,138.385,141699997.0
2005-03-22 06:56:00,138.391,138.391,138.373,138.381,78700000.0
2005-03-22 06:57:00,138.392,138.392,138.372,138.378,75000000.0
2005-03-22 06:58:00,138.385,138.41,138.385,138.406,91400000.0
2005-03-22 06:59:00,138.412,138.412,138.398,138.407,57000000.0
2005-03-22 07:00:00,138.412,138.412,138.394,138.394,182900004.0
2005-03-22 07:01:00,138.397,138.397,138.385,138.39,120699998.0
2005-03-22 07:02:00,138.381,138.384,138.37,138.37,105800001.0
2005-03-22 07:03:00,138.393,138.395,138.378,138.39,106100001.0
2005-03-22 07:04:00,138.381,138.384,138.376,138.384,60399999.0
2005-03-22 07:05:00,138.38,138.386,138.365,138.371,54400000.0
2005-03-22 07:06:00,138.38,138.39,138.369,138.369,129199999.0
2005-03-22 07:07:00,138.392,138.392,138.375,138.375,68800000.0
2005-03-22 07:08:00,138.37,138.373,138.357,138.366,94799999.0
2005-03-22 07:09:00,138.367,138.371,138.362,138.362,47100000.0
2005-03-22 07:10:00,138.36,138.36,138.349,138.35,32000000.0
2005-03-22 07:11:00,138.341,138.359,138.339,138.352,150499999.0
2005-03-22 07:12:00,138.355,138.362,138.353,138.353,130200002.0
2005-03-22 07:13:00,138.355,138.356,138.346,138.356,37500000.0
2005-03-22 07:14:00,138.362,138.365,138.356,138.365,153400000.0
2005-03-22 07:15:00,138.361,138.368,138.348,138.348,76400000.0
2005-03-22 07:16:00,138.368,138.376,138.362,138.362,105499999.0
2005-03-22 07:17:00,138.362,138.37,138.358,138.37,70700000.0
2005-03-22 07:18:00,138.364,138.379,138.364,138.373,37100000.0
2005-03-22 07:19:00,138.37,138.385,138.37,138.385,37600001.0
2005-03-22 07:20:00,138.383,138.4,138.383,138.397,55200000.0
2005-03-22 07:21:00,138.391,138.401,138.387,138.397,90900002.0
2005-03-22 07:22:00,138.388,138.391,138.38,138.382,46100000.0
2005-03-22 07:23:00,138.403,138.403,138.392,138.394,77800000.0
2005-03-22 07:24:00,138.4,138.405,138.395,138.405,27700000.0
2005-03-22 07:25:00,138.4,138.405,138.395,138.395,42300000.0
2005-03-22 07:26:00,138.398,138.408,138.395,138.403,113700000.0
2005-03-22 07:27:00,138.404,138.404,138.39,138.39,41399999.0
2005-03-22 07:28:00,138.401,138.406,138.401,138.403,55200000.0
2005-03-22 07:29:00,138.4,138.417,138.4,138.41,100999998.0
2005-03-22 07:30:00,138.412,138.425,138.412,138.413,79400000.0
2005-03-22 07:31:00,138.422,138.426,138.416,138.417,89099998.0
2005-03-22 07:32:00,138.419,138.419,138.412,138.412,14600000.0
2005-03-22 07:33:00,138.42,138.422,138.412,138.421,146500001.0
2005-03-22 07:34:00,138.439,138.439,138.412,138.425,122200000.0
2005-03-22 07:35:00,138.435,138.445,138.427,138.43,48600000.0
2005-03-22 07:36:00,138.433,138.433,138.413,138.419,45600000.0
2005-03-22 07:37:00,138.42,138.429,138.415,138.415,69800000.0
2005-03-22 07:38:00,138.419,138.419,138.418,138.418,41200001.0
2005-03-22 07:39:00,138.399,138.417,138.399,138.41,123399999.0
2005-03-22 07:40:00,138.409,138.409,138.394,138.401,101300000.0
2005-03-22 07:41:00,138.404,138.407,138.395,138.395,142200003.0
2005-03-22 07:42:00,138.401,138.401,138.401,138.401,18600000.0
2005-03-22 07:43:00,138.408,138.417,138.4,138.4,64400000.0
2005-03-22 07:44:00,138.395,138.415,138.395,138.415,103100000.0
2005-03-22 07:45:00,138.397,138.41,138.393,138.393,115200000.0
2005-03-22 07:46:00,138.402,138.403,138.384,138.396,60800000.0
2005-03-22 07:47:00,138.387,138.411,138.386,138.409,162600002.0
2005-03-22 07:48:00,138.395,138.406,138.386,138.392,64300001.0
2005-03-22 07:49:00,138.402,138.404,138.381,138.381,37200000.0
2005-03-22 07:50:00,138.401,138.401,138.372,138.372,119400002.0
2005-03-22 07:51:00,138.382,138.382,138.367,138.367,33400000.0
2005-03-22 07:52:00,138.359,138.37,138.334,138.334,28800000.0
2005-03-22 07:53:00,138.325,138.325,138.296,138.302,36800000.0
2005-03-22 07:54:00,138.316,138.316,138.301,138.301,39999999.0
2005-03-22 07:55:00,138.325,138.338,138.317,138.323,125999998.0
2005-03-22 07:56:00,138.336,138.346,138.32,138.335,122000000.0
2005-03-22 07:57:00,138.335,138.344,138.327,138.329,144799998.0
2005-03-22 07:58:00,138.334,138.334,138.325,138.329,46200000.0
2005-03-22 07:59:00,138.334,138.345,138.33,138.332,121100000.0
2005-03-22 08:00:00,138.33,138.363,138.317,138.363,54400000.0
2005-03-22 08:01:00,138.367,138.367,138.342,138.353,72199999.0
2005-03-22 08:02:00,138.355,138.367,138.349,138.359,154699999.0
2005-03-22 08:03:00,138.354,138.365,138.354,138.355,47200000.0
2005-03-22 08:04:00,138.354,138.361,138.347,138.358,72199999.0
2005-03-22 08:05:00,138.377,138.377,138.368,138.368,56500000.0
2005-03-22 08:06:00,138.371,138.371,138.346,138.35,114799996.0
2005-03-22 08:07:00,138.338,138.338,138.329,138.329,50800001.0
2005-03-22 08:08:00,138.342,138.344,138.327,138.327,83799999.0
2005-03-22 08:09:00,138.329,138.333,138.322,138.325,64599999.0
2005-03-22 08:10:00,138.331,138.338,138.324,138.325,94000000.0
2005-03-22 08:11:00,138.339,138.341,138.326,138.326,105800000.0
2005-03-22 08:12:00,138.328,138.34,138.323,138.335,106899998.0
2005-03-22 08:13:00,138.343,138.343,138.329,138.33,92400000.0
2005-03-22 08:14:00,138.345,138.345,138.331,138.334,106200000.0
2005-03-22 08:15:00,138.346,138.346,138.335,138.335,16700000.0
2005-03-22 08:16:00,138.328,138.337,138.325,138.337,89399999.0
2005-03-22 08:17:00,138.329,138.329,138.321,138.321,20800000.0
2005-03-22 08:18:00,138.33,138.334,138.327,138.329,44900001.0
2005-03-22 08:19:00,138.335,138.335,138.318,138.334,66800001.0
2005-03-22 08:20:00,138.333,138.333,138.32,138.32,20800000.0
2005-03-22 08:21:00,138.322,138.325,138.314,138.314,115400000.0
2005-03-22 08:22:00,138.311,138.315,138.31,138.31,53500001.0
2005-03-22 08:23:00,138.302,138.32,138.3,138.32,96500001.0
2005-03-22 08:24:00,138.323,138.323,138.294,138.305,72000000.0
2005-03-22 08:25:00,138.316,138.317,138.301,138.305,20000000.0
2005-03-22 08:26:00,138.313,138.313,138.295,138.295,42400001.0
2005-03-22 08:27:00,138.273,138.288,138.26,138.26,63100000.0
2005-03-22 08:28:00,138.267,138.277,138.262,138.267,144099998.0
2005-03-22 08:29:00,138.282,138.286,138.255,138.255,93500000.0
2005-03-22 08:30:00,138.246,138.252,138.239,138.239,153300000.0
2005-03-22 08:31:00,138.26,138.276,138.245,138.253,73599999.0
2005-03-22 08:32:00,138.282,138.299,138.279,138.29,71999999.0
2005-03-22 08:33:00,138.286,138.297,138.286,138.291,118599999.0
2005-03-22 08:34:00,138.293,138.299,138.285,138.296,144199997.0
2005-03-22 08:35:00,138.293,138.314,138.286,138.298,121299998.0
2005-03-22 08:36:00,138.313,138.316,138.308,138.31,130800002.0
2005-03-22 08:37:00,138.32,138.33,138.314,138.314,185200000.0
2005-03-22 08:38:00,138.308,138.308,138.3,138.303,70599999.0
2005-03-22 08:39:00,138.305,138.317,138.305,138.309,65700000.0
2005-03-22 08:40:00,138.301,138.303,138.287,138.293,91500001.0
2005-03-22 08:41:00,138.282,138.306,138.282,138.297,200700002.0
2005-03-22 08:42:00,138.316,138.317,138.294,138.305,100400000.0
2005-03-22 08:43:00,138.308,138.328,138.305,138.305,100700001.0
2005-03-22 08:44:00,138.305,138.316,138.3,138.313,99399999.0
2005-03-22 08:45:00,138.321,138.327,138.307,138.307,124799999.0
2005-03-22 08:46:00,138.306,138.322,138.298,138.322,111299999.0
2005-03-22 08:47:00,138.324,138.328,138.294,138.3,222499999.0
2005-03-22 08:48:00,138.31,138.319,138.299,138.302,122700001.0
2005-03-22 08:49:00,138.305,138.327,138.305,138.305,88199999.0
2005-03-22 08:50:00,138.319,138.319,138.301,138.313,86600003.0
2005-03-22 08:51:00,138.316,138.325,138.309,138.316,123200002.0
2005-03-22 08:52:00,138.309,138.313,138.295,138.295,130000002.0
2005-03-22 08:53:00,138.275,138.308,138.275,138.302,65600000.0
2005-03-22 08:54:00,138.323,138.323,138.288,138.289,94900003.0
2005-03-22 08:55:00,138.309,138.31,138.295,138.304,53300001.0
2005-03-22 08:56:00,138.307,138.307,138.284,138.287,55800000.0
2005-03-22 08:57:00,138.278,138.278,138.25,138.276,114499999.0
2005-03-22 08:58:00,138.27,138.333,138.265,138.319,90199999.0
2005-03-22 08:59:00,138.343,138.343,138.31,138.325,114099999.0
2005-03-22 09:00:00,138.325,138.332,138.309,138.309,132100003.0
2005-03-22 09:01:00,138.324,138.334,138.315,138.315,73599999.0
2005-03-22 09:02:00,138.323,138.323,138.307,138.322,84700001.0
2005-03-22 09:03:00,138.345,138.359,138.338,138.355,68400000.0
2005-03-22 09:04:00,138.365,138.365,138.326,138.339,137100000.0
2005-03-22 09:05:00,138.345,138.356,138.345,138.352,79299999.0
2005-03-22 09:06:00,138.347,138.352,138.332,138.332,103100002.0
2005-03-22 09:07:00,138.332,138.336,138.321,138.328,160099997.0
2005-03-22 09:08:00,138.347,138.347,138.324,138.33,66900000.0
2005-03-22 09:09:00,138.345,138.347,138.338,138.347,98099998.0
2005-03-22 09:10:00,138.325,138.333,138.299,138.299,93300000.0
2005-03-22 09:11:00,138.308,138.308,138.249,138.265,43400000.0
2005-03-22 09:12:00,138.267,138.275,138.245,138.251,88699999.0
2005-03-22 09:13:00,138.263,138.264,138.261,138.262,74500000.0
2005-03-22 09:14:00,138.277,138.291,138.267,138.287,191700003.0
2005-03-22 09:15:00,138.301,138.301,138.276,138.287,61500000.0
2005-03-22 09:16:00,138.294,138.304,138.294,138.303,46800000.0
2005-03-22 09:17:00,138.305,138.313,138.294,138.295,52200001.0
2005-03-22 09:18:00,138.32,138.326,138.303,138.303,127100000.0
2005-03-22 09:19:00,138.28,138.295,138.259,138.259,104700001.0
2005-03-22 09:20:00,138.257,138.264,138.232,138.236,78400000.0
2005-03-22 09:21:00,138.227,138.227,138.201,138.202,35200000.0
2005-03-22 09:22:00,138.223,138.225,138.21,138.219,102799999.0
2005-03-22 09:23:00,138.235,138.244,138.235,138.237,63999999.0
2005-03-22 09:24:00,138.242,138.247,138.234,138.237,86799999.0
2005-03-22 09:25:00,138.245,138.266,138.244,138.244,83099999.0
2005-03-22 09:26:00,138.256,138.256,138.243,138.243,59600000.0
2005-03-22 09:27:00,138.254,138.254,138.23,138.237,81000000.0
2005-03-22 09:28:00,138.232,138.236,138.215,138.226,73600000.0
2005-03-22 09:29:00,138.237,138.237,138.207,138.207,59200000.0
2005-03-22 09:30:00,138.215,138.225,138.199,138.202,44500000.0
2005-03-22 09:31:00,138.224,138.23,138.211,138.22,143900000.0
2005-03-22 09:32:00,138.219,138.219,138.207,138.218,135799996.0
2005-03-22 09:33:00,138.218,138.233,138.214,138.227,151099997.0
2005-03-22 09:34:00,138.235,138.235,138.202,138.202,141399998.0
2005-03-22 09:35:00,138.191,138.195,138.183,138.191,62999999.0
2005-03-22 09:36:00,138.203,138.203,138.19,138.202,77599999.0
2005-03-22 09:37:00,138.197,138.216,138.197,138.209,91800000.0
2005-03-22 09:38:00,138.205,138.212,138.202,138.205,87599999.0
2005-03-22 09:39:00,138.211,138.218,138.187,138.187,86200002.0
2005-03-22 09:40:00,138.207,138.209,138.18,138.18,175399998.0
2005-03-22 09:41:00,138.19,138.206,138.19,138.195,67599999.0
2005-03-22 09:42:00,138.228,138.228,138.217,138.218,48300000.0
2005-03-22 09:43:00,138.205,138.22,138.203,138.203,41800000.0
2005-03-22 09:44:00,138.216,138.227,138.199,138.199,54899999.0
2005-03-22 09:45:00,138.205,138.205,138.193,138.196,61100000.0
2005-03-22 09:46:00,138.208,138.232,138.208,138.223,85400000.0
2005-03-22 09:47:00,138.229,138.253,138.229,138.243,122999999.0
2005-03-22 09:48:00,138.264,138.281,138.264,138.266,79200001.0
2005-03-22 09:49:00,138.263,138.271,138.252,138.256,143900000.0
2005-03-22 09:50:00,138.257,138.264,138.235,138.246,81400000.0
2005-03-22 09:51:00,138.252,138.252,138.21,138.21,71900002.0
2005-03-22 09:52:00,138.199,138.199,138.176,138.176,123099998.0
2005-03-22 09:53:00,138.169,138.169,138.15,138.15,54299999.0
2005-03-22 09:54:00,138.143,138.145,138.136,138.145,80400000.0
2005-03-22 09:55:00,138.148,138.161,138.146,138.161,66699999.0
2005-03-22 09:56:00,138.16,138.169,138.154,138.169,111500003.0
2005-03-22 09:57:00,138.163,138.163,138.154,138.16,60700000.0
2005-03-22 09:58:00,138.154,138.154,138.153,138.153,33599999.0
2005-03-22 09:59:00,138.145,138.15,138.136,138.15,41300000.0
2005-03-22 10:00:00,138.154,138.154,138.14,138.148,60400000.0
2005-03-22 10:01:00,138.142,138.163,138.142,138.15,112200002.0
2005-03-22 10:02:00,138.144,138.155,138.144,138.155,99300001.0
2005-03-22 10:03:00,138.167,138.175,138.154,138.167,186000002.0
2005-03-22 10:04:00,138.17,138.21,138.164,138.21,58100000.0
2005-03-22 10:05:00,138.217,138.271,138.217,138.271,54900000.0
2005-03-22 10:06:00,138.275,138.281,138.269,138.274,62100000.0
2005-03-22 10:07:00,138.275,138.311,138.272,138.306,126500004.0
2005-03-22 10:08:00,138.317,138.317,138.303,138.303,107700000.0
2005-03-22 10:09:00,138.322,138.331,138.31,138.32,178200000.0
2005-03-22 10:10:00,138.33,138.33,138.312,138.315,77600000.0
2005-03-22 10:11:00,138.337,138.342,138.313,138.313,135199998.0
2005-03-22 10:12:00,138.325,138.33,138.301,138.313,54100000.0
2005-03-22 10:13:00,138.37,138.383,138.347,138.362,84700001.0
2005-03-22 10:14:00,138.369,138.369,138.348,138.358,67000000.0
2005-03-22 10:15:00,138.363,138.386,138.363,138.366,186600002.0
2005-03-22 10:16:00,138.367,138.379,138.363,138.368,104799998.0
2005-03-22 10:17:00,138.377,138.396,138.377,138.39,85899999.0
2005-03-22 10:18:00,138.396,138.396,138.384,138.384,66300000.0
2005-03-22 10:19:00,138.396,138.405,138.396,138.405,63200000.0
2005-03-22 10:20:00,138.405,138.415,138.4,138.415,119800000.0
2005-03-22 10:21:00,138.417,138.417,138.393,138.398,118999999.0
2005-03-22 10:22:00,138.4,138.405,138.395,138.399,129500001.0
2005-03-22 10:23:00,138.421,138.45,138.421,138.45,40199998.0
2005-03-22 10:24:00,138.472,138.502,138.472,138.495,54400000.0
2005-03-22 10:25:00,138.501,138.501,138.479,138.48,131299998.0
2005-03-22 10:26:00,138.465,138.478,138.452,138.452,143699999.0
2005-03-22 10:27:00,138.463,138.499,138.463,138.49,85500000.0
2005-03-22 10:28:00,138.48,138.489,138.458,138.465,112299999.0
2005-03-22 10:29:00,138.472,138.482,138.464,138.482,69099999.0
2005-03-22 10:30:00,138.482,138.482,138.465,138.477,50600000.0
2005-03-22 10:31:00,138.476,138.476,138.456,138.468,95900001.0
2005-03-22 10:32:00,138.471,138.471,138.456,138.456,82399999.0
2005-03-22 10:33:00,138.463,138.495,138.463,138.495,83899999.0
2005-03-22 10:34:00,138.489,138.501,138.487,138.501,81499999.0
2005-03-22 10:35:00,138.495,138.495,138.472,138.472,58400000.0
2005-03-22 10:36:00,138.468,138.48,138.459,138.459,150800002.0
2005-03-22 10:37:00,138.464,138.468,138.458,138.458,62100000.0
2005-03-22 10:38:00,138.458,138.462,138.449,138.449,65599998.0
2005-03-22 10:39:00,138.455,138.458,138.451,138.458,22600000.0
2005-03-22 10:40:00,138.462,138.462,138.443,138.448,98799999.0
2005-03-22 10:41:00,138.441,138.455,138.44,138.455,93800002.0
2005-03-22 10:42:00,138.456,138.456,138.44,138.445,112599998.0
2005-03-22 10:43:00,138.452,138.456,138.446,138.447,130300001.0
2005-03-22 10:44:00,138.458,138.488,138.452,138.488,113000000.0
2005-03-22 10:45:00,138.508,138.51,138.489,138.498,136900000.0
2005-03-22 10:46:00,138.495,138.495,138.465,138.465,93900001.0
2005-03-22 10:47:00,138.477,138.477,138.467,138.47,27100000.0
2005-03-22 10:48:00,138.463,138.463,138.462,138.463,44700001.0
2005-03-22 10:49:00,138.465,138.465,138.452,138.46,45200000.0
2005-03-22 10:50:00,138.457,138.46,138.442,138.442,75600000.0
2005-03-22 10:51:00,138.462,138.462,138.446,138.449,110999998.0
2005-03-22 10:52:00,138.438,138.449,138.435,138.435,96600002.0
2005-03-22 10:53:00,138.442,138.452,138.439,138.439,61300000.0
2005-03-22 10:54:00,138.444,138.444,138.43,138.436,51000000.0
2005-03-22 10:55:00,138.441,138.441,138.42,138.422,116700001.0
2005-03-22 10:56:00,138.43,138.435,138.422,138.43,63600001.0
2005-03-22 10:57:00,138.423,138.423,138.402,138.409,65900000.0
2005-03-22 10:58:00,138.414,138.424,138.402,138.402,109099999.0
2005-03-22 10:59:00,138.4,138.406,138.384,138.384,44000000.0
2005-03-22 11:00:00,138.394,138.402,138.394,138.396,68000000.0
2005-03-22 11:01:00,138.401,138.41,138.387,138.41,256100000.0
2005-03-22 11:02:00,138.407,138.407,138.403,138.403,17900000.0
2005-03-22 11:03:00,138.407,138.421,138.407,138.415,25600000.0
2005-03-22 11:04:00,138.41,138.41,138.405,138.405,152899996.0
2005-03-22 11:05:00,138.422,138.422,138.406,138.409,71600000.0
2005-03-22 11:06:00,138.42,138.42,138.413,138.417,123100000.0
2005-03-22 11:07:00,138.407,138.409,138.402,138.402,81100001.0
2005-03-22 11:08:00,138.396,138.396,138.381,138.382,83400000.0
2005-03-22 11:09:00,138.39,138.395,138.385,138.39,136899997.0
2005-03-22 11:10:00,138.396,138.398,138.39,138.39,138000001.0
2005-03-22 11:11:00,138.39,138.393,138.386,138.39,122300004.0
2005-03-22 11:12:00,138.393,138.393,138.375,138.38,136200000.0
2005-03-22 11:13:00,138.38,138.385,138.377,138.38,51200000.0
2005-03-22 11:14:00,138.373,138.382,138.371,138.378,79999999.0
2005-03-22 11:15:00,138.369,138.378,138.369,138.378,55800000.0
2005-03-22 11:16:00,138.376,138.376,138.345,138.345,95900002.0
2005-03-22 11:17:00,138.357,138.359,138.335,138.35,124899998.0
2005-03-22 11:18:00,138.36,138.36,138.335,138.335,35800000.0
2005-03-22 11:19:00,138.349,138.354,138.341,138.351,95399998.0
2005-03-22 11:20:00,138.343,138.361,138.343,138.347,136999999.0
2005-03-22 11:21:00,138.348,138.354,138.344,138.346,61600000.0
2005-03-22 11:22:00,138.355,138.361,138.353,138.353,124099998.0
2005-03-22 11:23:00,138.346,138.353,138.341,138.35,53300000.0
2005-03-22 11:24:00,138.358,138.358,138.35,138.35,54000001.0
2005-03-22 11:25:00,138.356,138.361,138.347,138.351,163599999.0
2005-03-22 11:26:00,138.346,138.357,138.346,138.357,39200000.0
2005-03-22 11:27:00,138.358,138.364,138.352,138.353,96300002.0
2005-03-22 11:28:00,138.359,138.359,138.344,138.347,115699999.0
2005-03-22 11:29:00,138.36,138.36,138.33,138.334,54200000.0
2005-03-22 11:30:00,138.342,138.355,138.342,138.347,31200000.0
2005-03-22 11:31:00,138.354,138.37,138.343,138.359,114799998.0
2005-03-22 11:32:00,138.369,138.382,138.369,138.382,76800001.0
2005-03-22 11:33:00,138.392,138.392,138.369,138.372,112600001.0
2005-03-22 11:34:00,138.379,138.394,138.379,138.381,154500002.0
2005-03-22 11:35:00,138.378,138.405,138.372,138.372,93499999.0
2005-03-22 11:36:00,138.402,138.402,138.388,138.397,82100000.0
2005-03-22 11:37:00,138.411,138.411,138.402,138.402,62600002.0
2005-03-22 11:38:00,138.407,138.412,138.399,138.409,24100000.0
2005-03-22 11:39:00,138.418,138.443,138.41,138.443,115300002.0
2005-03-22 11:40:00,138.452,138.458,138.443,138.443,46000000.0
2005-03-22 11:41:00,138.427,138.436,138.419,138.43,90599999.0
2005-03-22 11:42:00,138.435,138.448,138.435,138.448,91299999.0
2005-03-22 11:43:00,138.453,138.462,138.445,138.452,96399999.0
2005-03-22 11:44:00,138.459,138.459,138.436,138.455,100400000.0
2005-03-22 11:45:00,138.462,138.462,138.417,138.456,213899995.0
2005-03-22 11:46:00,138.457,138.464,138.439,138.439,114800000.0
2005-03-22 11:47:00,138.455,138.467,138.432,138.432,110700003.0
2005-03-22 11:48:00,138.442,138.442,138.42,138.434,95299998.0
2005-03-22 11:49:00,138.442,138.445,138.434,138.445,139000002.0
2005-03-22 11:50:00,138.44,138.458,138.44,138.443,126800000.0
2005-03-22 11:51:00,138.441,138.458,138.441,138.456,97500002.0
2005-03-22 11:52:00,138.445,138.451,138.438,138.443,66300001.0
2005-03-22 11:53:00,138.444,138.469,138.444,138.457,167199999.0
2005-03-22 11:54:00,138.465,138.469,138.451,138.453,148500003.0
2005-03-22 11:55:00,138.449,138.449,138.425,138.43,129699998.0
2005-03-22 11:56:00,138.449,138.452,138.435,138.436,163700004.0
2005-03-22 11:57:00,138.443,138.451,138.442,138.443,61700001.0
2005-03-22 11:58:00,138.448,138.457,138.443,138.45,129599999.0
2005-03-22 11:59:00,138.467,138.481,138.462,138.481,122900000.0
2005-03-22 12:00:00,138.476,138.485,138.47,138.473,82399999.0
2005-03-22 12:01:00,138.485,138.486,138.474,138.474,42400000.0
2005-03-22 12:02:00,138.48,138.483,138.467,138.468,74000000.0
2005-03-22 12:03:00,138.47,138.475,138.464,138.464,145199999.0
2005-03-22 12:04:00,138.469,138.469,138.439,138.44,108299999.0
2005-03-22 12:05:00,138.432,138.437,138.421,138.421,187699997.0
2005-03-22 12:06:00,138.421,138.421,138.388,138.393,79899999.0
2005-03-22 12:07:00,138.395,138.41,138.394,138.395,90700001.0
2005-03-22 12:08:00,138.412,138.418,138.386,138.386,72399999.0
2005-03-22 12:09:00,138.39,138.399,138.384,138.399,51200000.0
2005-03-22 12:10:00,138.417,138.417,138.398,138.407,121300000.0
2005-03-22 12:11:00,138.406,138.406,138.39,138.393,34400000.0
2005-03-22 12:12:00,138.403,138.414,138.403,138.412,87100000.0
2005-03-22 12:13:00,138.417,138.437,138.417,138.431,54699999.0
2005-03-22 12:14:00,138.433,138.433,138.402,138.404,141499998.0
2005-03-22 12:15:00,138.399,138.433,138.399,138.417,159800000.0
2005-03-22 12:16:00,138.437,138.437,138.426,138.426,159199998.0
2005-03-22 12:17:00,138.412,138.418,138.398,138.415,117200000.0
2005-03-22 12:18:00,138.405,138.405,138.386,138.386,152000002.0
2005-03-22 12:19:00,138.391,138.406,138.391,138.397,186200002.0
2005-03-22 12:20:00,138.393,138.396,138.387,138.387,43200000.0
2005-03-22 12:21:00,138.398,138.398,138.393,138.393,44800000.0
2005-03-22 12:22:00,138.387,138.396,138.378,138.389,91500001.0
2005-03-22 12:23:00,138.377,138.379,138.371,138.373,74400000.0
2005-03-22 12:24:00,138.38,138.384,138.372,138.375,91500001.0
2005-03-22 12:25:00,138.388,138.388,138.359,138.359,85699998.0
2005-03-22 12:26:00,138.335,138.335,138.304,138.31,76400001.0
2005-03-22 12:27:00,138.314,138.334,138.314,138.324,24000000.0
2005-03-22 12:28:00,138.335,138.335,138.325,138.325,20800000.0
2005-03-22 12:29:00,138.319,138.341,138.316,138.335,83100000.0
2005-03-22 12:30:00,138.342,138.346,138.334,138.338,85500001.0
2005-03-22 12:31:00,138.344,138.352,138.334,138.334,91600002.0
2005-03-22 12:32:00,138.35,138.351,138.334,138.341,87299999.0
2005-03-22 12:33:00,138.356,138.356,138.342,138.342,42900000.0
2005-03-22 12:34:00,138.34,138.346,138.333,138.333,152400003.0
2005-03-22 12:35:00,138.336,138.336,138.323,138.324,89499999.0
2005-03-22 12:36:00,138.322,138.322,138.286,138.287,122700000.0
2005-03-22 12:37:00,138.288,138.301,138.288,138.289,84700001.0
2005-03-22 12:38:00,138.302,138.327,138.3,138.302,114199999.0
2005-03-22 12:39:00,138.322,138.324,138.315,138.315,46700000.0
2005-03-22 12:40:00,138.322,138.325,138.307,138.307,97900001.0
2005-03-22 12:41:00,138.296,138.301,138.286,138.29,143300001.0
2005-03-22 12:42:00,138.284,138.289,138.255,138.255,77900000.0
2005-03-22 12:43:00,138.263,138.289,138.257,138.289,83500001.0
2005-03-22 12:44:00,138.275,138.275,138.242,138.242,90400001.0
2005-03-22 12:45:00,138.255,138.255,138.231,138.232,55299999.0
2005-03-22 12:46:00,138.23,138.23,138.198,138.21,143199998.0
2005-03-22 12:47:00,138.209,138.209,138.199,138.204,92999999.0
2005-03-22 12:48:00,138.223,138.232,138.212,138.227,120499999.0
2005-03-22 12:49:00,138.227,138.249,138.226,138.232,81199999.0
2005-03-22 12:50:00,138.237,138.256,138.237,138.244,51200000.0
2005-03-22 12:51:00,138.257,138.258,138.248,138.25,170799999.0
2005-03-22 12:52:00,138.258,138.271,138.25,138.266,110199999.0
2005-03-22 12:53:00,138.283,138.302,138.279,138.298,130799998.0
2005-03-22 12:54:00,138.303,138.315,138.298,138.306,78100000.0
2005-03-22 12:55:00,138.305,138.313,138.3,138.312,116200001.0
2005-03-22 12:56:00,138.321,138.339,138.311,138.339,95899998.0
2005-03-22 12:57:00,138.342,138.342,138.318,138.332,100400000.0
2005-03-22 12:58:00,138.372,138.386,138.342,138.369,98400000.0
2005-03-22 12:59:00,138.381,138.381,138.341,138.341,53499999.0
2005-03-22 13:00:00,138.365,138.365,138.347,138.347,48000000.0
2005-03-22 13:01:00,138.374,138.391,138.343,138.345,46700000.0
2005-03-22 13:02:00,138.354,138.388,138.354,138.369,93800000.0
2005-03-22 13:03:00,138.362,138.362,138.344,138.344,30500000.0
2005-03-22 13:04:00,138.37,138.375,138.357,138.357,37100000.0
2005-03-22 13:05:00,138.355,138.371,138.355,138.364,92499999.0
2005-03-22 13:06:00,138.362,138.362,138.348,138.348,118900001.0
2005-03-22 13:07:00,138.343,138.376,138.331,138.36,76900000.0
2005-03-22 13:08:00,138.391,138.391,138.335,138.362,96799999.0
2005-03-22 13:09:00,138.378,138.378,138.353,138.353,68499999.0
2005-03-22 13:10:00,138.364,138.364,138.334,138.346,156600004.0
2005-03-22 13:11:00,138.34,138.34,138.321,138.321,69800000.0
2005-03-22 13:12:00,138.322,138.341,138.32,138.334,103500001.0
2005-03-22 13:13:00,138.347,138.347,138.33,138.339,94100001.0
2005-03-22 13:14:00,138.333,138.366,138.333,138.357,87099999.0
2005-03-22 13:15:00,138.373,138.373,138.349,138.372,185200002.0
2005-03-22 13:16:00,138.375,138.375,138.348,138.35,60400000.0
2005-03-22 13:17:00,138.355,138.382,138.342,138.382,142200002.0
2005-03-22 13:18:00,138.385,138.385,138.369,138.369,146200000.0
2005-03-22 13:19:00,138.358,138.378,138.345,138.366,192400000.0
2005-03-22 13:20:00,138.394,138.394,138.356,138.383,110200000.0
2005-03-22 13:21:00,138.399,138.414,138.392,138.402,175800003.0
2005-03-22 13:22:00,138.403,138.405,138.389,138.39,82899999.0
2005-03-22 13:23:00,138.368,138.374,138.351,138.374,90899999.0
2005-03-22 13:24:00,138.372,138.404,138.343,138.404,118700001.0
2005-03-22 13:25:00,138.395,138.395,138.363,138.385,119200001.0
2005-03-22 13:26:00,138.406,138.406,138.391,138.395,136999996.0
2005-03-22 13:27:00,138.405,138.405,138.385,138.385,63700000.0
2005-03-22 13:28:00,138.374,138.382,138.365,138.382,113200000.0
2005-03-22 13:29:00,138.394,138.394,138.373,138.373,65600001.0
2005-03-22 13:30:00,138.377,138.391,138.371,138.376,92600000.0
2005-03-22 13:31:00,138.375,138.39,138.373,138.373,99000001.0
2005-03-22 13:32:00,138.352,138.37,138.352,138.354,37500000.0
2005-03-22 13:33:00,138.372,138.375,138.371,138.371,121799998.0
2005-03-22 13:34:00,138.37,138.375,138.362,138.375,51200000.0
2005-03-22 13:35:00,138.361,138.361,138.342,138.347,74799998.0
2005-03-22 13:36:00,138.355,138.355,138.342,138.349,131299997.0
2005-03-22 13:37:00,138.362,138.372,138.354,138.354,105700000.0
2005-03-22 13:38:00,138.361,138.361,138.34,138.34,52000000.0
2005-03-22 13:39:00,138.326,138.326,138.31,138.314,101500000.0
2005-03-22 13:40:00,138.302,138.302,138.284,138.284,71000000.0
2005-03-22 13:41:00,138.293,138.293,138.277,138.277,72700002.0
2005-03-22 13:42:00,138.278,138.278,138.253,138.253,53600000.0
2005-03-22 13:43:00,138.275,138.275,138.244,138.248,51900000.0
2005-03-22 13:44:00,138.263,138.297,138.263,138.297,95500001.0
2005-03-22 13:45:00,138.296,138.336,138.296,138.328,46900000.0
2005-03-22 13:46:00,138.339,138.339,138.335,138.337,110300001.0
2005-03-22 13:47:00,138.342,138.369,138.332,138.369,118199999.0
2005-03-22 13:48:00,138.373,138.393,138.373,138.393,36600000.0
2005-03-22 13:49:00,138.385,138.385,138.359,138.36,82400002.0
2005-03-22 13:50:00,138.357,138.385,138.357,138.373,67900001.0
2005-03-22 13:51:00,138.387,138.387,138.372,138.38,63100000.0
2005-03-22 13:52:00,138.383,138.383,138.367,138.375,96000001.0
2005-03-22 13:53:00,138.379,138.389,138.368,138.368,108199998.0
2005-03-22 13:54:00,138.366,138.37,138.356,138.356,52699999.0
2005-03-22 13:55:00,138.355,138.363,138.35,138.356,136399998.0
2005-03-22 13:56:00,138.362,138.381,138.362,138.369,42600001.0
2005-03-22 13:57:00,138.377,138.382,138.362,138.362,67500001.0
2005-03-22 13:58:00,138.383,138.383,138.349,138.349,92399999.0
2005-03-22 13:59:00,138.346,138.367,138.346,138.354,120799998.0
2005-03-22 14:00:00,138.354,138.354,138.319,138.332,129900000.0
2005-03-22 14:01:00,138.355,138.359,138.339,138.339,163499996.0
2005-03-22 14:02:00,138.335,138.345,138.335,138.336,127299999.0
2005-03-22 14:03:00,138.35,138.35,138.317,138.317,53500000.0
2005-03-22 14:04:00,138.338,138.338,138.322,138.328,153800001.0
2005-03-22 14:05:00,138.326,138.335,138.326,138.335,96199998.0
2005-03-22 14:06:00,138.336,138.336,138.309,138.309,130200001.0
2005-03-22 14:07:00,138.314,138.328,138.305,138.305,105099999.0
2005-03-22 14:08:00,138.315,138.333,138.308,138.32,105400002.0
2005-03-22 14:09:00,138.34,138.34,138.32,138.32,56699999.0
2005-03-22 14:10:00,138.315,138.327,138.306,138.306,103300002.0
2005-03-22 14:11:00,138.335,138.342,138.326,138.34,76800001.0
2005-03-22 14:12:00,138.362,138.376,138.359,138.376,125900001.0
2005-03-22 14:13:00,138.372,138.374,138.359,138.362,149100000.0
2005-03-22 14:14:00,138.348,138.348,138.347,138.347,10600000.0
2005-03-22 14:15:00,138.327,138.342,138.313,138.321,122600002.0
2005-03-22 14:16:00,138.309,138.325,138.308,138.31,116700003.0
2005-03-22 14:17:00,138.317,138.327,138.306,138.306,159600001.0
2005-03-22 14:18:00,138.309,138.327,138.309,138.321,94599997.0
2005-03-22 14:19:00,138.33,138.337,138.311,138.321,83699999.0
2005-03-22 14:20:00,138.328,138.339,138.321,138.336,51399999.0
2005-03-22 14:21:00,138.322,138.332,138.314,138.314,95099999.0
2005-03-22 14:22:00,138.327,138.333,138.321,138.323,152999999.0
2005-03-22 14:23:00,138.335,138.364,138.334,138.347,85600000.0
2005-03-22 14:24:00,138.358,138.367,138.35,138.359,70799999.0
2005-03-22 14:25:00,138.361,138.379,138.358,138.373,85100000.0
2005-03-22 14:26:00,138.372,138.379,138.358,138.358,74700001.0
2005-03-22 14:27:00,138.358,138.37,138.336,138.353,88899998.0
2005-03-22 14:28:00,138.344,138.358,138.341,138.344,73100001.0
2005-03-22 14:29:00,138.35,138.35,138.292,138.326,56800000.0
2005-03-22 14:30:00,138.323,138.338,138.323,138.338,37600001.0
2005-03-22 14:31:00,138.347,138.347,138.312,138.312,178199998.0
2005-03-22 14:32:00,138.305,138.317,138.294,138.294,58500000.0
2005-03-22 14:33:00,138.303,138.305,138.287,138.288,63899999.0
2005-03-22 14:34:00,138.285,138.297,138.285,138.29,107900002.0
2005-03-22 14:35:00,138.281,138.288,138.271,138.288,179800000.0
2005-03-22 14:36:00,138.287,138.304,138.283,138.293,45499999.0
2005-03-22 14:37:00,138.296,138.303,138.292,138.303,88300002.0
2005-03-22 14:38:00,138.297,138.313,138.295,138.295,111100002.0
2005-03-22 14:39:00,138.293,138.306,138.293,138.302,71700000.0
2005-03-22 14:40:00,138.298,138.314,138.289,138.303,71899999.0
2005-03-22 14:41:00,138.298,138.3,138.295,138.295,128499998.0
2005-03-22 14:42:00,138.298,138.306,138.296,138.302,137999999.0
2005-03-22 14:43:00,138.299,138.308,138.276,138.276,99100000.0
2005-03-22 14:44:00,138.306,138.306,138.297,138.299,72499999.0
2005-03-22 14:45:00,138.298,138.298,138.288,138.298,82300001.0
2005-03-22 14:46:00,138.3,138.3,138.284,138.284,86300000.0
2005-03-22 14:47:00,138.283,138.297,138.282,138.288,101500000.0
2005-03-22 14:48:00,138.292,138.298,138.28,138.289,101899999.0
2005-03-22 14:49:00,138.283,138.295,138.278,138.295,95100000.0
2005-03-22 14:50:00,138.307,138.307,138.285,138.302,77899999.0
2005-03-22 14:51:00,138.319,138.319,138.304,138.31,64099998.0
2005-03-22 14:52:00,138.297,138.306,138.282,138.289,125600002.0
2005-03-22 14:53:00,138.279,138.295,138.279,138.285,35700000.0
2005-03-22 14:54:00,138.298,138.303,138.292,138.3,85199999.0
2005-03-22 14:55:00,138.312,138.332,138.309,138.32,94100000.0
2005-03-22 14:56:00,138.343,138.345,138.319,138.323,200299997.0
2005-03-22 14:57:00,138.34,138.345,138.325,138.332,117700001.0
2005-03-22 14:58:00,138.338,138.345,138.33,138.337,93199998.0
2005-03-22 14:59:00,138.363,138.37,138.349,138.349,53600000.0
2005-03-22 15:00:00,138.362,138.399,138.357,138.386,90699999.0
2005-03-22 15:01:00,138.393,138.393,138.382,138.382,17600000.0
2005-03-22 15:02:00,138.377,138.386,138.369,138.37,105400002.0
2005-03-22 15:03:00,138.366,138.366,138.357,138.36,33800000.0
2005-03-22 15:04:00,138.377,138.382,138.377,138.381,51999998.0
2005-03-22 15:05:00,138.391,138.395,138.371,138.371,63400001.0
2005-03-22 15:06:00,138.378,138.382,138.368,138.382,60799999.0
2005-03-22 15:07:00,138.383,138.397,138.375,138.386,45600000.0
2005-03-22 15:08:00,138.398,138.398,138.389,138.389,64399998.0
2005-03-22 15:09:00,138.38,138.401,138.38,138.401,56000001.0
2005-03-22 15:10:00,138.413,138.415,138.396,138.415,139599997.0
2005-03-22 15:11:00,138.42,138.435,138.416,138.416,91099998.0
2005-03-22 15:12:00,138.433,138.433,138.419,138.422,121000000.0
2005-03-22 15:13:00,138.426,138.43,138.407,138.407,59299999.0
2005-03-22 15:14:00,138.41,138.423,138.41,138.411,138699999.0
2005-03-22 15:15:00,138.398,138.415,138.398,138.403,112600000.0
2005-03-22 15:16:00,138.41,138.451,138.41,138.439,100399999.0
2005-03-22 15:17:00,138.455,138.494,138.452,138.493,118499998.0
2005-03-22 15:18:00,138.495,138.504,138.476,138.476,82599999.0
2005-03-22 15:19:00,138.473,138.475,138.465,138.474,57099998.0
2005-03-22 15:20:00,138.469,138.479,138.46,138.46,142699999.0
2005-03-22 15:21:00,138.456,138.467,138.448,138.451,98599997.0
2005-03-22 15:22:00,138.463,138.463,138.445,138.456,42900000.0
2005-03-22 15:23:00,138.464,138.464,138.452,138.456,104800002.0
2005-03-22 15:24:00,138.465,138.476,138.459,138.463,84000000.0
2005-03-22 15:25:00,138.467,138.467,138.448,138.466,72300000.0
2005-03-22 15:26:00,138.466,138.471,138.44,138.44,119999998.0
2005-03-22 15:27:00,138.437,138.437,138.418,138.418,111699999.0
2005-03-22 15:28:00,138.428,138.432,138.42,138.429,144999998.0
2005-03-22 15:29:00,138.432,138.459,138.432,138.455,133900001.0
2005-03-22 15:30:00,138.452,138.452,138.431,138.431,16800000.0
2005-03-22 15:31:00,138.423,138.448,138.423,138.432,75899999.0
2005-03-22 15:32:00,138.425,138.433,138.407,138.412,187399997.0
2005-03-22 15:33:00,138.429,138.435,138.421,138.429,71099999.0
2005-03-22 15:34:00,138.447,138.447,138.426,138.431,132599999.0
2005-03-22 15:35:00,138.441,138.441,138.415,138.415,81899998.0
2005-03-22 15:36:00,138.42,138.423,138.408,138.412,107700001.0
2005-03-22 15:37:00,138.415,138.456,138.409,138.456,115500002.0
2005-03-22 15:38:00,138.452,138.456,138.439,138.439,135000003.0
2005-03-22 15:39:00,138.428,138.446,138.424,138.435,50400000.0
2005-03-22 15:40:00,138.452,138.452,138.428,138.43,80300001.0
2005-03-22 15:41:00,138.43,138.43,138.413,138.413,23200000.0
2005-03-22 15:42:00,138.415,138.426,138.415,138.415,40400000.0
2005-03-22 15:43:00,138.415,138.426,138.415,138.426,71799998.0
2005-03-22 15:44:00,138.414,138.429,138.407,138.407,98799999.0
2005-03-22 15:45:00,138.425,138.436,138.424,138.424,31200000.0
2005-03-22 15:46:00,138.402,138.414,138.4,138.402,114000001.0
2005-03-22 15:47:00,138.407,138.413,138.396,138.402,103200002.0
2005-03-22 15:48:00,138.418,138.418,138.413,138.413,24600000.0
2005-03-22 15:49:00,138.425,138.425,138.407,138.419,87099999.0
2005-03-22 15:50:00,138.426,138.428,138.414,138.414,97600002.0
2005-03-22 15:51:00,138.417,138.424,138.413,138.42,133899998.0
2005-03-22 15:52:00,138.429,138.432,138.422,138.422,36800000.0
2005-03-22 15:53:00,138.433,138.433,138.42,138.42,35699999.0
2005-03-22 15:54:00,138.428,138.462,138.428,138.451,85500001.0
2005-03-22 15:55:00,138.468,138.468,138.46,138.461,43200000.0
2005-03-22 15:56:00,138.458,138.458,138.442,138.444,45799999.0
2005-03-22 15:57:00,138.463,138.465,138.44,138.44,95900002.0
2005-03-22 15:58:00,138.435,138.451,138.427,138.433,92900001.0
2005-03-22 15:59:00,138.432,138.434,138.41,138.425,105000000.0
2005-03-22 16:00:00,138.442,138.444,138.429,138.429,64000001.0
2005-03-22 16:01:00,138.448,138.485,138.441,138.48,39100000.0
2005-03-22 16:02:00,138.484,138.497,138.475,138.475,47600000.0
2005-03-22 16:03:00,138.512,138.516,138.496,138.509,136100001.0
2005-03-22 16:04:00,138.527,138.535,138.518,138.533,78100000.0
2005-03-22 16:05:00,138.541,138.545,138.528,138.528,109300001.0
2005-03-22 16:06:00,138.527,138.542,138.52,138.52,118600000.0
2005-03-22 16:07:00,138.527,138.544,138.523,138.531,124900000.0
2005-03-22 16:08:00,138.534,138.551,138.534,138.537,111999999.0
2005-03-22 16:09:00,138.534,138.552,138.534,138.54,115300000.0
2005-03-22 16:10:00,138.552,138.552,138.52,138.532,100399998.0
2005-03-22 16:11:00,138.539,138.549,138.536,138.539,99900002.0
2005-03-22 16:12:00,138.54,138.563,138.54,138.54,37600000.0
2005-03-22 16:13:00,138.534,138.534,138.526,138.526,11200000.0
2005-03-22 16:14:00,138.538,138.538,138.504,138.504,79900000.0
2005-03-22 16:15:00,138.502,138.511,138.497,138.502,25500000.0
2005-03-22 16:16:00,138.504,138.517,138.495,138.495,41800000.0
2005-03-22 16:17:00,138.512,138.512,138.495,138.5,83900000.0
2005-03-22 16:18:00,138.517,138.52,138.502,138.508,116600001.0
2005-03-22 16:19:00,138.506,138.512,138.504,138.505,65299998.0
2005-03-22 16:20:00,138.511,138.514,138.487,138.487,155199999.0
2005-03-22 16:21:00,138.484,138.493,138.477,138.479,173999998.0
2005-03-22 16:22:00,138.468,138.49,138.467,138.467,201999997.0
2005-03-22 16:23:00,138.483,138.497,138.483,138.486,91899999.0
2005-03-22 16:24:00,138.473,138.486,138.46,138.464,172499998.0
2005-03-22 16:25:00,138.467,138.474,138.451,138.46,80200000.0
2005-03-22 16:26:00,138.453,138.461,138.441,138.441,98099999.0
2005-03-22 16:27:00,138.44,138.461,138.437,138.443,72100001.0
2005-03-22 16:28:00,138.463,138.463,138.425,138.425,46400000.0
2005-03-22 16:29:00,138.435,138.457,138.422,138.441,90200000.0
2005-03-22 16:30:00,138.464,138.469,138.452,138.463,64000001.0
2005-03-22 16:31:00,138.462,138.466,138.451,138.452,80400000.0
2005-03-22 16:32:00,138.452,138.467,138.449,138.449,88599999.0
2005-03-22 16:33:00,138.45,138.455,138.442,138.453,35900000.0
2005-03-22 16:34:00,138.45,138.456,138.44,138.44,160700001.0
2005-03-22 16:35:00,138.441,138.447,138.43,138.43,34600000.0
2005-03-22 16:36:00,138.418,138.441,138.418,138.43,88299999.0
2005-03-22 16:37:00,138.439,138.445,138.428,138.428,70300001.0
2005-03-22 16:38:00,138.433,138.439,138.421,138.43,113700002.0
2005-03-22 16:39:00,138.425,138.434,138.425,138.43,128400000.0
2005-03-22 16:40:00,138.423,138.43,138.4,138.4,76400000.0
2005-03-22 16:41:00,138.402,138.406,138.389,138.389,152300002.0
2005-03-22 16:42:00,138.41,138.435,138.402,138.427,106600000.0
2005-03-22 16:43:00,138.448,138.489,138.441,138.486,51200000.0
2005-03-22 16:44:00,138.491,138.548,138.491,138.548,145700001.0
2005-03-22 16:45:00,138.522,138.54,138.473,138.527,56800000.0
2005-03-22 16:46:00,138.508,138.521,138.495,138.495,84000001.0
2005-03-22 16:47:00,138.488,138.488,138.47,138.47,74900000.0
2005-03-22 16:48:00,138.466,138.487,138.457,138.484,82300001.0
2005-03-22 16:49:00,138.487,138.487,138.47,138.485,127600002.0
2005-03-22 16:50:00,138.488,138.526,138.475,138.523,50100000.0
2005-03-22 16:51:00,138.519,138.521,138.502,138.503,118299999.0
2005-03-22 16:52:00,138.524,138.528,138.506,138.51,95800000.0
2005-03-22 16:53:00,138.526,138.527,138.503,138.503,73000000.0
2005-03-22 16:54:00,138.526,138.535,138.509,138.52,134899997.0
2005-03-22 16:55:00,138.532,138.557,138.532,138.553,14500000.0
2005-03-22 16:56:00,138.557,138.565,138.537,138.537,43200000.0
2005-03-22 16:57:00,138.544,138.555,138.544,138.55,103000000.0
2005-03-22 16:58:00,138.557,138.557,138.545,138.553,75100000.0
2005-03-22 16:59:00,138.553,138.553,138.518,138.518,82299999.0
2005-03-22 17:00:00,138.512,138.522,138.493,138.504,102900000.0
2005-03-22 17:01:00,138.522,138.545,138.522,138.536,65400001.0
2005-03-22 17:02:00,138.565,138.568,138.528,138.558,84300000.0
2005-03-22 17:03:00,138.587,138.606,138.576,138.582,76799999.0
2005-03-22 17:04:00,138.588,138.616,138.588,138.605,58100000.0
2005-03-22 17:05:00,138.596,138.601,138.588,138.588,110600003.0
2005-03-22 17:06:00,138.603,138.603,138.576,138.59,44800000.0
2005-03-22 17:07:00,138.585,138.613,138.581,138.609,77199998.0
2005-03-22 17:08:00,138.617,138.625,138.606,138.622,89200003.0
2005-03-22 17:09:00,138.625,138.639,138.621,138.639,132000001.0
2005-03-22 17:10:00,138.635,138.648,138.63,138.63,140800001.0
2005-03-22 17:11:00,138.638,138.648,138.623,138.623,94600002.0
2005-03-22 17:12:00,138.622,138.633,138.616,138.62,94400002.0
2005-03-22 17:13:00,138.604,138.621,138.604,138.61,107600001.0
2005-03-22 17:14:00,138.62,138.637,138.62,138.637,18000000.0
2005-03-22 17:15:00,138.631,138.631,138.614,138.62,51199999.0
2005-03-22 17:16:00,138.618,138.635,138.613,138.62,35200000.0
2005-03-22 17:17:00,138.634,138.634,138.609,138.613,10100000.0
2005-03-22 17:18:00,138.602,138.605,138.594,138.594,103100001.0
2005-03-22 17:19:00,138.615,138.615,138.595,138.602,125500001.0
2005-03-22 17:20:00,138.619,138.62,138.599,138.599,108899998.0
2005-03-22 17:21:00,138.612,138.619,138.596,138.596,100000000.0
2005-03-22 17:22:00,138.581,138.596,138.581,138.595,100199998.0
2005-03-22 17:23:00,138.589,138.614,138.589,138.603,98500000.0
2005-03-22 17:24:00,138.62,138.62,138.609,138.61,9600000.0
2005-03-22 17:25:00,138.607,138.619,138.595,138.595,87000000.0
2005-03-22 17:26:00,138.635,138.652,138.635,138.645,119300000.0
2005-03-22 17:27:00,138.662,138.669,138.647,138.65,62399998.0
2005-03-22 17:28:00,138.646,138.666,138.646,138.66,76499998.0
2005-03-22 17:29:00,138.653,138.663,138.639,138.646,88800001.0
2005-03-22 17:30:00,138.637,138.655,138.637,138.64,49300000.0
2005-03-22 17:31:00,138.64,138.647,138.64,138.647,70400000.0
2005-03-22 17:32:00,138.648,138.652,138.64,138.64,64400000.0
2005-03-22 17:33:00,138.643,138.651,138.641,138.643,99099999.0
2005-03-22 17:34:00,138.651,138.651,138.633,138.639,99899999.0
2005-03-22 17:35:00,138.65,138.654,138.632,138.635,83899999.0
2005-03-22 17:36:00,138.643,138.65,138.615,138.625,122699999.0
2005-03-22 17:37:00,138.639,138.642,138.624,138.631,122399999.0
2005-03-22 17:38:00,138.632,138.636,138.615,138.615,105200000.0
2005-03-22 17:39:00,138.607,138.612,138.607,138.609,115799998.0
2005-03-22 17:40:00,138.623,138.627,138.614,138.614,53900002.0
2005-03-22 17:41:00,138.615,138.642,138.615,138.618,115699999.0
2005-03-22 17:42:00,138.627,138.627,138.607,138.62,109799999.0
2005-03-22 17:43:00,138.622,138.634,138.616,138.616,129799998.0
2005-03-22 17:44:00,138.637,138.637,138.614,138.631,79499998.0
2005-03-22 17:45:00,138.64,138.642,138.626,138.626,76699999.0
2005-03-22 17:46:00,138.642,138.645,138.634,138.645,149700002.0
2005-03-22 17:47:00,138.643,138.644,138.634,138.64,70400000.0
2005-03-22 17:48:00,138.659,138.659,138.643,138.648,77900002.0
2005-03-22 17:49:00,138.652,138.655,138.641,138.65,67899999.0
2005-03-22 17:50:00,138.652,138.655,138.647,138.65,42700000.0
2005-03-22 17:51:00,138.65,138.654,138.642,138.647,96300001.0
2005-03-22 17:52:00,138.64,138.645,138.635,138.645,98799999.0
2005-03-22 17:53:00,138.645,138.659,138.645,138.651,76400001.0
2005-03-22 17:54:00,138.649,138.662,138.642,138.649,95800001.0
2005-03-22 17:55:00,138.631,138.631,138.614,138.617,50300000.0
2005-03-22 17:56:00,138.626,138.626,138.605,138.605,41300000.0
2005-03-22 17:57:00,138.603,138.606,138.589,138.589,46400000.0
2005-03-22 17:58:00,138.583,138.584,138.573,138.584,40000000.0
2005-03-22 17:59:00,138.603,138.61,138.572,138.572,26700000.0
2005-03-22 18:00:00,138.577,138.601,138.576,138.601,107200000.0
2005-03-22 18:01:00,138.595,138.614,138.594,138.595,1387800002.0
2005-03-22 18:02:00,138.65,138.67,138.65,138.67,1983700001.0
2005-03-22 18:03:00,138.627,138.636,138.603,138.603,1983700001.0
2005-03-22 18:04:00,138.602,138.62,138.602,138.603,1469899997.0
2005-03-22 18:05:00,138.618,138.621,138.6,138.615,1821799996.0
2005-03-22 18:06:00,138.618,138.631,138.613,138.617,1118199999.0
2005-03-22 18:07:00,138.616,138.64,138.616,138.627,1868099998.0
2005-03-22 18:08:00,138.635,138.66,138.629,138.634,1574799994.0
2005-03-22 18:09:00,138.646,138.662,138.642,138.65,1518500000.0
2005-03-22 18:10:00,138.657,138.664,138.648,138.648,802099997.0
2005-03-22 18:11:00,138.646,138.654,138.638,138.642,803300000.0
2005-03-22 18:12:00,138.65,138.66,138.641,138.65,840299996.0
2005-03-22 18:13:00,138.667,138.682,138.66,138.668,1091600000.0
2005-03-22 18:14:00,138.683,138.683,138.668,138.668,1556500000.0
2005-03-22 18:15:00,138.668,138.68,138.664,138.67,1693999989.0
2005-03-22 18:16:00,138.682,138.692,138.661,138.661,1582600005.0
2005-03-22 18:17:00,138.68,138.691,138.676,138.685,628600007.0
2005-03-22 18:18:00,138.696,138.702,138.687,138.695,471099998.0
2005-03-22 18:19:00,138.693,138.697,138.668,138.668,695699999.0
2005-03-22 18:20:00,138.673,138.693,138.668,138.668,1496600011.0
2005-03-22 18:21:00,138.668,138.69,138.663,138.663,1190400002.0
2005-03-22 18:22:00,138.664,138.705,138.664,138.677,1099799999.0
2005-03-22 18:23:00,138.68,138.695,138.656,138.667,1439700001.0
2005-03-22 18:24:00,138.676,138.68,138.66,138.661,1239699997.0
2005-03-22 18:25:00,138.678,138.688,138.665,138.673,1148900000.0
2005-03-22 18:26:00,138.684,138.705,138.684,138.698,804399998.0
2005-03-22 18:27:00,138.699,138.712,138.676,138.676,691699996.0
2005-03-22 18:28:00,138.689,138.689,138.662,138.663,703200003.0
2005-03-22 18:29:00,138.679,138.683,138.65,138.683,720699993.0
2005-03-22 18:30:00,138.682,138.701,138.664,138.665,481700003.0
2005-03-22 18:31:00,138.677,138.677,138.662,138.675,754299996.0
2005-03-22 18:32:00,138.67,138.68,138.66,138.662,1198099999.0
2005-03-22 18:33:00,138.677,138.686,138.661,138.667,1481699996.0
2005-03-22 18:34:00,138.667,138.678,138.656,138.656,1091799996.0
2005-03-22 18:35:00,138.665,138.665,138.643,138.643,1411800001.0
2005-03-22 18:36:00,138.65,138.661,138.643,138.654,615800005.0
2005-03-22 18:37:00,138.655,138.664,138.647,138.652,563299994.0
2005-03-22 18:38:00,138.662,138.662,138.648,138.648,361800001.0
2005-03-22 18:39:00,138.65,138.65,138.629,138.632,373099997.0
2005-03-22 18:40:00,138.625,138.64,138.614,138.619,893900002.0
2005-03-22 18:41:00,138.623,138.632,138.623,138.625,306700000.0
2005-03-22 18:42:00,138.628,138.65,138.627,138.63,579499998.0
2005-03-22 18:43:00,138.627,138.629,138.613,138.613,271699997.0
2005-03-22 18:44:00,138.608,138.616,138.595,138.598,416100000.0
2005-03-22 18:45:00,138.609,138.621,138.602,138.602,307600002.0
2005-03-22 18:46:00,138.617,138.621,138.605,138.615,459800001.0
2005-03-22 18:47:00,138.627,138.633,138.605,138.605,101199999.0
2005-03-22 18:48:00,138.605,138.635,138.605,138.615,608400007.0
2005-03-22 18:49:00,138.628,138.68,138.628,138.651,703599996.0
2005-03-22 18:50:00,138.676,138.684,138.646,138.657,774199998.0
2005-03-22 18:51:00,138.668,138.678,138.653,138.668,665199995.0
2005-03-22 18:52:00,138.68,138.701,138.668,138.67,657199995.0
2005-03-22 18:53:00,138.678,138.678,138.613,138.656,1029100007.0
2005-03-22 18:54:00,138.644,138.666,138.604,138.627,957899998.0
2005-03-22 18:55:00,138.636,138.662,138.624,138.638,836799999.0
2005-03-22 18:56:00,138.659,138.664,138.64,138.64,509299999.0
2005-03-22 18:57:00,138.658,138.661,138.643,138.648,713599995.0
2005-03-22 18:58:00,138.648,138.655,138.63,138.632,673899996.0
2005-03-22 18:59:00,138.635,138.661,138.63,138.63,780100001.0
2005-03-22 19:00:00,138.645,138.691,138.64,138.658,231000000.0
2005-03-22 19:01:00,138.685,138.687,138.639,138.655,320499994.0
2005-03-22 19:02:00,138.647,138.667,138.615,138.639,411999995.0
2005-03-22 19:03:00,138.652,138.663,138.649,138.65,659200002.0
2005-03-22 19:04:00,138.642,138.684,138.618,138.66,376900001.0
2005-03-22 19:05:00,138.698,138.701,138.676,138.68,592200003.0
2005-03-22 19:06:00,138.688,138.704,138.686,138.69,718400000.0
2005-03-22 19:07:00,138.703,138.703,138.613,138.668,1215999997.0
2005-03-22 19:08:00,138.678,138.684,138.649,138.668,691000005.0
2005-03-22 19:09:00,138.694,138.719,138.677,138.688,697499999.0
2005-03-22 19:10:00,138.715,138.715,138.697,138.702,222499999.0
2005-03-22 19:11:00,138.721,138.735,138.707,138.723,310700000.0
2005-03-22 19:12:00,138.732,138.742,138.727,138.727,394199995.0
2005-03-22 19:13:00,138.732,138.732,138.717,138.717,118500001.0
2005-03-22 19:14:00,138.715,138.729,138.715,138.715,269700000.0
2005-03-22 19:15:00,138.703,138.715,138.692,138.707,904599998.0
2005-03-22 19:16:00,138.723,138.726,138.7,138.716,385899999.0
2005-03-22 19:17:00,138.72,138.742,138.701,138.701,391899999.0
2005-03-22 19:18:00,138.699,138.736,138.699,138.705,298800002.0
2005-03-22 19:19:00,138.691,138.692,138.568,138.614,640899998.0
2005-03-22 19:20:00,138.674,138.686,138.628,138.686,369400003.0
2005-03-22 19:21:00,138.693,138.736,138.693,138.7,530399995.0
2005-03-22 19:22:00,138.724,138.727,138.704,138.711,71099999.0
2005-03-22 19:23:00,138.739,138.739,138.688,138.693,1114000005.0
2005-03-22 19:24:00,138.702,138.716,138.686,138.7,674800002.0
2005-03-22 19:25:00,138.7,138.734,138.695,138.72,401199999.0
2005-03-22 19:26:00,138.734,138.734,138.69,138.692,1118799996.0
2005-03-22 19:27:00,138.69,138.706,138.675,138.675,740400003.0
2005-03-22 19:28:00,138.663,138.673,138.62,138.646,502600000.0
2005-03-22 19:29:00,138.651,138.675,138.651,138.665,363000002.0
2005-03-22 19:30:00,138.687,138.688,138.665,138.671,833100005.0
2005-03-22 19:31:00,138.667,138.684,138.663,138.666,545100001.0
2005-03-22 19:32:00,138.661,138.674,138.655,138.659,702400000.0
2005-03-22 19:33:00,138.655,138.655,138.603,138.612,537900002.0
2005-03-22 19:34:00,138.605,138.619,138.595,138.595,1056799998.0
2005-03-22 19:35:00,138.595,138.636,138.595,138.615,560699993.0
2005-03-22 19:36:00,138.63,138.63,138.611,138.612,467000004.0
2005-03-22 19:37:00,138.611,138.637,138.611,138.632,128400000.0
2005-03-22 19:38:00,138.64,138.644,138.625,138.625,656800001.0
2005-03-22 19:39:00,138.634,138.644,138.613,138.623,560399999.0
2005-03-22 19:40:00,138.649,138.652,138.618,138.632,525100000.0
2005-03-22 19:41:00,138.644,138.652,138.618,138.64,939499997.0
2005-03-22 19:42:00,138.653,138.653,138.622,138.622,605800007.0
2005-03-22 19:43:00,138.625,138.625,138.606,138.606,154500000.0
2005-03-22 19:44:00,138.623,138.636,138.605,138.605,599699998.0
2005-03-22 19:45:00,138.608,138.63,138.606,138.614,124300002.0
2005-03-22 19:46:00,138.616,138.638,138.615,138.615,315099999.0
2005-03-22 19:47:00,138.615,138.628,138.615,138.616,168000001.0
2005-03-22 19:48:00,138.607,138.633,138.607,138.628,853600000.0
2005-03-22 19:49:00,138.621,138.638,138.621,138.63,353500001.0
2005-03-22 19:50:00,138.627,138.636,138.615,138.615,410399997.0
2005-03-22 19:51:00,138.635,138.648,138.628,138.643,392300003.0
2005-03-22 19:52:00,138.656,138.656,138.638,138.643,599699996.0
2005-03-22 19:53:00,138.65,138.663,138.644,138.644,417900001.0
2005-03-22 19:54:00,138.636,138.645,138.625,138.628,461399995.0
2005-03-22 19:55:00,138.643,138.656,138.631,138.65,235200001.0
2005-03-22 19:56:00,138.659,138.665,138.631,138.653,438000003.0
2005-03-22 19:57:00,138.633,138.64,138.56,138.616,708799995.0
2005-03-22 19:58:00,138.645,138.649,138.627,138.628,670700001.0
2005-03-22 19:59:00,138.632,138.648,138.632,138.637,563299999.0
2005-03-22 20:00:00,138.654,138.654,138.636,138.64,150099999.0
2005-03-22 20:01:00,138.641,138.651,138.636,138.641,254400000.0
2005-03-22 20:02:00,138.64,138.645,138.635,138.64,200499998.0
2005-03-22 20:03:00,138.65,138.676,138.65,138.667,196099999.0
2005-03-22 20:04:00,138.669,138.669,138.651,138.659,433899999.0
2005-03-22 20:05:00,138.654,138.673,138.629,138.643,502300000.0
2005-03-22 20:06:00,138.639,138.641,138.587,138.636,677400000.0
2005-03-22 20:07:00,138.648,138.688,138.648,138.662,247799999.0
2005-03-22 20:08:00,138.663,138.679,138.662,138.662,541300002.0
2005-03-22 20:09:00,138.66,138.665,138.652,138.665,436399999.0
2005-03-22 20:10:00,138.66,138.665,138.655,138.66,273600000.0
2005-03-22 20:11:00,138.667,138.682,138.662,138.668,733499993.0
2005-03-22 20:12:00,138.66,138.67,138.657,138.661,819400001.0
2005-03-22 20:13:00,138.67,138.68,138.668,138.67,275100000.0
2005-03-22 20:14:00,138.661,138.673,138.655,138.655,585300000.0
2005-03-22 20:15:00,138.654,138.654,138.63,138.63,653499999.0
2005-03-22 20:16:00,138.625,138.665,138.625,138.645,433199997.0
2005-03-22 20:17:00,138.662,138.663,138.651,138.651,285699998.0
2005-03-22 20:18:00,138.65,138.654,138.632,138.648,192499999.0
2005-03-22 20:19:00,138.65,138.652,138.635,138.65,406500004.0
2005-03-22 20:20:00,138.676,138.68,138.671,138.672,295300000.0
2005-03-22 20:21:00,138.657,138.657,138.63,138.656,391000006.0
2005-03-22 20:22:00,138.657,138.657,138.639,138.64,542899999.0
2005-03-22 20:23:00,138.644,138.664,138.644,138.653,465900000.0
2005-03-22 20:24:00,138.657,138.663,138.644,138.66,328399999.0
2005-03-22 20:25:00,138.658,138.658,138.637,138.648,460899993.0
2005-03-22 20:26:00,138.66,138.675,138.655,138.675,344600004.0
2005-03-22 20:27:00,138.687,138.687,138.656,138.681,606300002.0
2005-03-22 20:28:00,138.667,138.668,138.655,138.659,840300004.0
2005-03-22 20:29:00,138.66,138.671,138.655,138.661,1194699996.0
2005-03-22 20:30:00,138.683,138.683,138.653,138.655,1978199993.0
2005-03-22 20:31:00,138.658,138.665,138.645,138.652,1313400000.0
2005-03-22 20:32:00,138.65,138.655,138.64,138.65,1015799999.0
2005-03-22 20:33:00,138.647,138.651,138.635,138.651,490299995.0
2005-03-22 20:34:00,138.652,138.667,138.65,138.667,446499998.0
2005-03-22 20:35:00,138.669,138.669,138.657,138.66,467199995.0
2005-03-22 20:36:00,138.667,138.677,138.661,138.663,441300000.0
2005-03-22 20:37:00,138.658,138.663,138.647,138.651,450299999.0
2005-03-22 20:38:00,138.658,138.669,138.642,138.659,774699997.0
2005-03-22 20:39:00,138.677,138.677,138.66,138.663,821899998.0
2005-03-22 20:40:00,138.657,138.685,138.657,138.663,924499994.0
2005-03-22 20:41:00,138.655,138.667,138.653,138.667,455599997.0
2005-03-22 20:42:00,138.67,138.675,138.66,138.67,378799999.0
2005-03-22 20:43:00,138.67,138.675,138.66,138.668,479199996.0
2005-03-22 20:44:00,138.665,138.668,138.65,138.655,818300002.0
2005-03-22 20:45:00,138.66,138.665,138.646,138.646,653300001.0
2005-03-22 20:46:00,138.654,138.677,138.654,138.662,795599996.0
2005-03-22 20:47:00,138.658,138.694,138.658,138.689,749500004.0
2005-03-22 20:48:00,138.693,138.705,138.662,138.694,509599994.0
2005-03-22 20:49:00,138.697,138.701,138.67,138.7,349899999.0
2005-03-22 20:50:00,138.702,138.718,138.699,138.699,988299994.0
2005-03-22 20:51:00,138.716,138.729,138.716,138.722,554700002.0
2005-03-22 20:52:00,138.724,138.724,138.666,138.695,291199995.0
2005-03-22 20:53:00,138.708,138.711,138.694,138.7,1175799999.0
2005-03-22 20:54:00,138.684,138.69,138.666,138.677,197499998.0
2005-03-22 20:55:00,138.678,138.68,138.659,138.663,890500000.0
2005-03-22 20:56:00,138.655,138.678,138.655,138.656,870400000.0
2005-03-22 20:57:00,138.668,138.702,138.668,138.677,827099997.0
2005-03-22 20:58:00,138.676,138.682,138.653,138.656,1174199996.0
2005-03-22 20:59:00,138.653,138.665,138.652,138.66,1176200001.0
2005-03-22 21:00:00,138.654,138.659,138.632,138.64,1412399997.0
2005-03-22 21:01:00,138.64,138.64,138.616,138.62,924499998.0
2005-03-22 21:02:00,138.613,138.636,138.613,138.617,401600000.0
2005-03-22 21:03:00,138.61,138.62,138.548,138.584,828200009.0
2005-03-22 21:04:00,138.623,138.623,138.6,138.615,444600000.0
2005-03-22 21:05:00,138.612,138.63,138.608,138.63,508499999.0
2005-03-22 21:06:00,138.621,138.646,138.621,138.629,563000000.0
2005-03-22 21:07:00,138.63,138.635,138.622,138.63,501299996.0
2005-03-22 21:08:00,138.635,138.663,138.635,138.653,378199998.0
2005-03-22 21:09:00,138.66,138.66,138.634,138.634,252400000.0
2005-03-22 21:10:00,138.634,138.647,138.634,138.635,283099999.0
2005-03-22 21:11:00,138.649,138.683,138.634,138.65,279299997.0
2005-03-22 21:12:00,138.666,138.737,138.653,138.688,403899999.0
2005-03-22 21:13:00,138.705,138.705,138.643,138.662,521499997.0
2005-03-22 21:14:00,138.675,138.677,138.635,138.644,838299994.0
2005-03-22 21:15:00,138.648,138.713,138.648,138.701,763899997.0
2005-03-22 21:16:00,138.707,138.707,138.681,138.681,592200002.0
2005-03-22 21:17:00,138.696,138.788,138.562,138.668,920599994.0
2005-03-22 21:18:00,138.659,138.681,138.559,138.559,294699998.0
2005-03-22 21:19:00,138.54,138.566,138.446,138.451,581600002.0
2005-03-22 21:20:00,138.465,138.465,138.35,138.39,1184099999.0
2005-03-22 21:21:00,138.476,138.519,138.401,138.497,744100001.0
2005-03-22 21:22:00,138.498,138.498,138.428,138.43,1006799996.0
2005-03-22 21:23:00,138.42,138.42,138.36,138.4,803999996.0
2005-03-22 21:24:00,138.403,138.403,138.319,138.32,629799994.0
2005-03-22 21:25:00,138.304,138.337,138.242,138.247,563300001.0
2005-03-22 21:26:00,138.245,138.258,138.223,138.231,240000000.0
2005-03-22 21:27:00,138.22,138.242,138.167,138.167,254299998.0
2005-03-22 21:28:00,138.192,138.216,138.183,138.211,144700001.0
2005-03-22 21:29:00,138.246,138.246,138.185,138.246,191100001.0
2005-03-22 21:30:00,138.257,138.301,138.257,138.285,241499996.0
2005-03-22 21:31:00,138.299,138.299,138.28,138.289,48500000.0
2005-03-22 21:32:00,138.285,138.31,138.285,138.294,678399998.0
2005-03-22 21:33:00,138.289,138.336,138.289,138.325,193399998.0
2005-03-22 21:34:00,138.342,138.363,138.325,138.339,197000002.0
2005-03-22 21:35:00,138.375,138.383,138.302,138.32,317400000.0
2005-03-22 21:36:00,138.315,138.315,138.286,138.302,213300000.0
2005-03-22 21:37:00,138.322,138.322,138.3,138.3,84000000.0
2005-03-22 21:38:00,138.3,138.315,138.285,138.286,81100000.0
2005-03-22 21:39:00,138.282,138.293,138.275,138.275,287600000.0
2005-03-22 21:40:00,138.272,138.298,138.247,138.265,291499999.0
2005-03-22 21:41:00,138.29,138.29,138.258,138.287,179100000.0
2005-03-22 21:42:00,138.292,138.292,138.269,138.276,237400000.0
2005-03-22 21:43:00,138.273,138.305,138.263,138.265,355700000.0
2005-03-22 21:44:00,138.266,138.266,138.145,138.19,584600004.0
2005-03-22 21:45:00,138.224,138.277,138.207,138.237,307800000.0
2005-03-22 21:46:00,138.237,138.27,138.214,138.214,684199993.0
2005-03-22 21:47:00,138.225,138.225,138.176,138.189,258700000.0
2005-03-22 21:48:00,138.185,138.216,138.185,138.197,83900001.0
2005-03-22 21:49:00,138.172,138.172,138.119,138.129,119899999.0
2005-03-22 21:50:00,138.151,138.151,138.126,138.127,135000004.0
2005-03-22 21:51:00,138.123,138.13,138.091,138.095,104800000.0
2005-03-22 21:52:00,138.113,138.12,138.097,138.097,96700001.0
2005-03-22 21:53:00,138.1,138.103,138.074,138.087,131200001.0
2005-03-22 21:54:00,138.107,138.108,138.065,138.077,39400000.0
2005-03-22 21:55:00,138.062,138.068,138.035,138.035,87800000.0
2005-03-22 21:56:00,138.0,138.0,137.888,137.895,55900000.0
2005-03-22 21:57:00,137.943,137.973,137.905,137.927,167000004.0
2005-03-22 21:58:00,137.967,138.019,137.958,138.015,72399999.0
2005-03-22 21:59:00,138.032,138.04,137.978,137.978,92800000.0
2005-03-22 22:00:00,137.971,137.971,137.93,137.933,187999999.0
2005-03-22 22:01:00,137.944,137.975,137.939,137.969,374499996.0
2005-03-22 22:02:00,137.983,138.018,137.971,138.012,407600000.0
2005-03-22 22:03:00,138.018,138.17,138.018,138.132,166599999.0
2005-03-22 22:04:00,138.163,138.163,138.105,138.106,349299999.0
2005-03-22 22:05:00,138.099,138.103,137.982,137.99,156600001.0
2005-03-22 22:06:00,137.971,137.971,137.903,137.916,58399999.0
2005-03-22 22:07:00,137.91,137.954,137.895,137.953,38700000.0
2005-03-22 22:08:00,137.963,137.977,137.947,137.973,326399999.0
2005-03-22 22:09:00,137.978,137.993,137.965,137.991,127799999.0
2005-03-22 22:10:00,137.992,138.003,137.97,137.998,174000000.0
2005-03-22 22:11:00,137.999,138.057,137.971,138.033,158600001.0
2005-03-22 22:12:00,138.035,138.093,138.033,138.05,148999998.0
2005-03-22 22:13:00,138.055,138.064,138.028,138.049,166600001.0
2005-03-22 22:14:00,138.046,138.046,138.009,138.025,44000000.0
2005-03-22 22:15:00,138.039,138.053,138.018,138.018,179300002.0
2005-03-22 22:16:00,138.005,138.008,137.91,137.998,131599999.0
2005-03-22 22:17:00,137.995,138.015,137.995,137.996,58399999.0
2005-03-22 22:18:00,138.007,138.03,137.999,138.018,120700002.0
2005-03-22 22:19:00,138.037,138.051,138.032,138.047,95499998.0
2005-03-22 22:20:00,138.045,138.059,138.04,138.056,92999999.0
2005-03-22 22:21:00,138.068,138.07,138.052,138.055,87499998.0
2005-03-22 22:22:00,138.07,138.13,138.059,138.08,183099999.0
2005-03-22 22:23:00,138.142,138.142,138.062,138.084,200900000.0
2005-03-22 22:24:00,138.115,138.119,138.08,138.101,83699999.0
2005-03-22 22:25:00,138.102,138.154,138.068,138.105,326899999.0
2005-03-22 22:26:00,138.098,138.128,138.08,138.125,73700000.0
2005-03-22 22:27:00,138.141,138.171,138.129,138.158,727800000.0
2005-03-22 22:28:00,138.162,138.162,138.085,138.13,298899997.0
2005-03-22 22:29:00,138.132,138.132,138.095,138.1,53399999.0
2005-03-22 22:30:00,138.142,138.165,138.142,138.16,113499997.0
2005-03-22 22:31:00,138.166,138.167,138.084,138.12,111100001.0
2005-03-22 22:32:00,138.138,138.157,138.076,138.076,184300000.0
2005-03-22 22:33:00,138.185,138.213,138.174,138.205,208800001.0
2005-03-22 22:34:00,138.228,138.228,138.206,138.206,216600000.0
2005-03-22 22:35:00,138.199,138.199,138.175,138.175,144099997.0
2005-03-22 22:36:00,138.166,138.173,138.12,138.12,356599999.0
2005-03-22 22:37:00,138.119,138.122,138.09,138.09,280599998.0
2005-03-22 22:38:00,138.117,138.13,138.041,138.041,235000003.0
2005-03-22 22:39:00,138.118,138.153,138.05,138.153,270700002.0
2005-03-22 22:40:00,138.165,138.179,138.143,138.167,325699998.0
2005-03-22 22:41:00,138.173,138.193,138.173,138.182,139099999.0
2005-03-22 22:42:00,138.186,138.188,138.167,138.183,178199998.0
2005-03-22 22:43:00,138.205,138.207,138.148,138.182,86700000.0
2005-03-22 22:44:00,138.203,138.235,138.194,138.227,255299999.0
2005-03-22 22:45:00,138.235,138.235,138.182,138.198,278499998.0
2005-03-22 22:46:00,138.197,138.213,138.187,138.211,102499998.0
2005-03-22 22:47:00,138.2,138.2,138.146,138.162,62699999.0
2005-03-22 22:48:00,138.175,138.187,138.164,138.176,363800003.0
2005-03-22 22:49:00,138.173,138.173,138.088,138.088,223499998.0
2005-03-22 22:50:00,138.183,138.19,138.174,138.175,174499999.0
2005-03-22 22:51:00,138.169,138.175,138.106,138.165,177099999.0
2005-03-22 22:52:00,138.159,138.196,138.104,138.196,181100003.0
2005-03-22 22:53:00,138.2,138.2,138.173,138.194,232999999.0
2005-03-22 22:54:00,138.165,138.171,138.121,138.167,81900000.0
2005-03-22 22:55:00,138.162,138.167,138.156,138.156,107699999.0
2005-03-22 22:56:00,138.16,138.16,138.155,138.16,162800000.0
2005-03-22 22:57:00,138.164,138.18,138.16,138.166,140799999.0
2005-03-22 22:58:00,138.176,138.179,138.168,138.168,108600001.0
2005-03-22 22:59:00,138.163,138.163,138.109,138.116,110000000.0
2005-03-22 23:00:00,138.14,138.15,138.133,138.133,66200000.0
2005-03-22 23:01:00,138.128,138.131,138.117,138.124,85200000.0
2005-03-22 23:02:00,138.116,138.13,138.103,138.103,93499998.0
2005-03-22 23:03:00,138.107,138.108,138.094,138.094,33600000.0
2005-03-22 23:04:00,138.099,138.099,138.081,138.081,143200000.0
2005-03-22 23:05:00,138.084,138.096,138.078,138.08,101700000.0
2005-03-22 23:06:00,138.07,138.09,138.07,138.081,70800000.0
2005-03-22 23:07:00,138.093,138.109,138.079,138.109,128099998.0
2005-03-22 23:08:00,138.112,138.125,138.104,138.104,97799999.0
2005-03-22 23:09:00,138.115,138.118,138.113,138.115,156100003.0
2005-03-22 23:10:00,138.117,138.124,138.108,138.114,92600000.0
2005-03-22 23:11:00,138.118,138.132,138.112,138.117,84500000.0
2005-03-22 23:12:00,138.12,138.121,138.108,138.108,78299998.0
2005-03-22 23:13:00,138.11,138.112,138.107,138.107,45600000.0
2005-03-22 23:14:00,138.122,138.122,138.105,138.105,51999999.0
2005-03-22 23:15:00,138.108,138.109,138.1,138.101,11600000.0
2005-03-22 23:16:00,138.097,138.098,138.083,138.097,86900000.0
2005-03-22 23:17:00,138.07,138.072,138.019,138.072,124899998.0
2005-03-22 23:18:00,138.093,138.093,138.011,138.051,159800000.0
2005-03-22 23:19:00,138.073,138.073,138.057,138.061,70500000.0
2005-03-22 23:20:00,138.087,138.087,138.017,138.046,56799999.0
2005-03-22 23:21:00,138.08,138.084,138.067,138.069,73900001.0
2005-03-22 23:22:00,138.066,138.067,138.054,138.067,108599999.0
2005-03-22 23:23:00,138.087,138.104,138.076,138.076,70299999.0
2005-03-22 23:24:00,138.087,138.102,138.084,138.102,73200000.0
2005-03-22 23:25:00,138.094,138.097,138.079,138.081,124700000.0
2005-03-22 23:26:00,138.078,138.079,138.06,138.06,91399999.0
2005-03-22 23:27:00,138.063,138.063,138.006,138.038,207299999.0
2005-03-22 23:28:00,138.028,138.037,138.017,138.031,147699997.0
2005-03-22 23:29:00,138.028,138.032,138.021,138.027,104400000.0
2005-03-22 23:30:00,138.03,138.03,138.001,138.012,142099996.0
2005-03-22 23:31:00,138.017,138.017,138.004,138.004,90699999.0
2005-03-22 23:32:00,137.99,137.99,137.984,137.984,96000000.0
2005-03-22 23:33:00,137.992,137.992,137.987,137.989,42899999.0
2005-03-22 23:34:00,137.994,138.006,137.994,137.995,108599999.0
2005-03-22 23:35:00,138.012,138.012,137.992,137.997,131300003.0
2005-03-22 23:36:00,137.993,138.023,137.993,138.009,197300004.0
2005-03-22 23:37:00,138.028,138.053,138.021,138.039,87299999.0
2005-03-22 23:38:00,138.032,138.032,138.002,138.015,128400001.0
2005-03-22 23:39:00,138.008,138.024,138.008,138.008,65600000.0
2005-03-22 23:40:00,138.027,138.034,138.006,138.015,73600000.0
2005-03-22 23:41:00,138.012,138.028,138.012,138.027,50400001.0
2005-03-22 23:42:00,138.032,138.044,137.998,138.0,48699999.0
2005-03-22 23:43:00,137.973,137.986,137.97,137.983,118199999.0
2005-03-22 23:44:00,137.985,137.995,137.985,137.993,59999999.0
2005-03-22 23:45:00,137.998,137.998,137.983,137.983,116599999.0
2005-03-22 23:46:00,137.986,138.017,137.986,138.01,82300000.0
2005-03-22 23:47:00,138.011,138.011,137.994,137.999,96300000.0
2005-03-22 23:48:00,137.998,138.002,137.979,137.998,104000000.0
2005-03-22 23:49:00,138.005,138.011,137.997,138.003,74900000.0
2005-03-22 23:50:00,138.022,138.047,138.022,138.025,27999999.0
2005-03-22 23:51:00,138.053,138.08,138.053,138.073,124900004.0
2005-03-22 23:52:00,138.098,138.099,138.072,138.075,50900000.0
2005-03-22 23:53:00,138.077,138.086,138.074,138.08,72900000.0
2005-03-22 23:54:00,138.086,138.092,138.075,138.088,189700002.0
2005-03-22 23:55:00,138.088,138.121,138.075,138.105,154399999.0
2005-03-22 23:56:00,138.103,138.142,138.102,138.142,183299999.0
2005-03-22 23:57:00,138.145,138.145,138.14,138.145,81200001.0
2005-03-22 23:58:00,138.142,138.147,138.138,138.142,41600000.0
2005-03-22 23:59:00,138.162,138.187,138.158,138.187,163000000.0
2005-03-23 00:00:00,138.177,138.181,138.164,138.164,105499998.0
2005-03-23 00:01:00,138.147,138.147,138.105,138.105,78599999.0
2005-03-23 00:02:00,138.111,138.129,138.102,138.119,95000000.0
2005-03-23 00:03:00,138.131,138.14,138.111,138.14,69400000.0
2005-03-23 00:04:00,138.115,138.143,138.1,138.13,87000000.0
2005-03-23 00:05:00,138.123,138.137,138.093,138.137,129299998.0
2005-03-23 00:06:00,138.112,138.13,138.098,138.103,218700002.0
2005-03-23 00:07:00,138.104,138.126,138.095,138.108,63999999.0
2005-03-23 00:08:00,138.107,138.111,138.034,138.034,68800000.0
2005-03-23 00:09:00,138.083,138.089,138.064,138.082,138200000.0
2005-03-23 00:10:00,138.058,138.075,138.044,138.054,59600000.0
2005-03-23 00:11:00,138.03,138.041,137.997,137.997,82399998.0
2005-03-23 00:12:00,138.0,138.02,137.971,137.992,186399999.0
2005-03-23 00:13:00,137.987,138.005,137.975,137.975,65600000.0
2005-03-23 00:14:00,137.983,138.018,137.983,138.003,72199999.0
2005-03-23 00:15:00,138.04,138.04,137.998,138.022,63000000.0
2005-03-23 00:16:00,138.038,138.044,137.999,137.999,112700002.0
2005-03-23 00:17:00,138.04,138.043,138.011,138.034,57000000.0
2005-03-23 00:18:00,138.034,138.051,138.019,138.028,72800000.0
2005-03-23 00:19:00,138.035,138.043,137.979,137.991,116599997.0
2005-03-23 00:20:00,138.019,138.019,137.968,137.973,126200000.0
2005-03-23 00:21:00,137.964,138.0,137.964,137.967,38400000.0
2005-03-23 00:22:00,137.965,137.991,137.965,137.978,73599999.0
2005-03-23 00:23:00,137.99,138.026,137.99,138.026,50900000.0
2005-03-23 00:24:00,138.0,138.02,137.996,138.015,168700002.0
2005-03-23 00:25:00,138.018,138.027,138.009,138.026,40200000.0
2005-03-23 00:26:00,138.015,138.02,137.993,137.997,114500000.0
2005-03-23 00:27:00,138.018,138.024,137.992,137.997,71700000.0
2005-03-23 00:28:00,138.01,138.021,137.991,137.991,102099999.0
2005-03-23 00:29:00,138.017,138.03,137.983,137.994,70400000.0
2005-03-23 00:30:00,137.993,138.013,137.982,138.0,190800003.0
2005-03-23 00:31:00,137.992,138.004,137.977,137.99,105099999.0
2005-03-23 00:32:00,137.992,138.003,137.99,138.0,74600001.0
2005-03-23 00:33:00,138.007,138.016,137.987,138.015,137099998.0
2005-03-23 00:34:00,138.025,138.038,138.016,138.038,129600001.0
2005-03-23 00:35:00,138.028,138.05,138.017,138.05,44900000.0
2005-03-23 00:36:00,138.042,138.046,138.001,138.02,133800001.0
2005-03-23 00:37:00,138.019,138.041,138.008,138.038,66400000.0
2005-03-23 00:38:00,138.027,138.037,137.989,137.989,92600001.0
2005-03-23 00:39:00,138.001,138.032,138.001,138.03,73800000.0
2005-03-23 00:40:00,138.042,138.042,138.023,138.03,127499997.0
2005-03-23 00:41:00,138.045,138.054,138.035,138.045,151800004.0
2005-03-23 00:42:00,138.038,138.058,138.038,138.039,60800000.0
2005-03-23 00:43:00,138.038,138.046,138.022,138.022,164599998.0
2005-03-23 00:44:00,138.027,138.036,138.015,138.027,129000000.0
2005-03-23 00:45:00,138.046,138.05,138.027,138.038,149700002.0
2005-03-23 00:46:00,138.055,138.078,138.048,138.068,111099998.0
2005-03-23 00:47:00,138.076,138.102,138.057,138.074,121499999.0
2005-03-23 00:48:00,138.088,138.088,138.043,138.062,110999998.0
2005-03-23 00:49:00,138.079,138.103,138.064,138.081,90000001.0
2005-03-23 00:50:00,138.065,138.079,138.054,138.063,59800000.0
2005-03-23 00:51:00,138.09,138.09,138.041,138.049,120699999.0
2005-03-23 00:52:00,138.047,138.08,138.047,138.075,88000000.0
2005-03-23 00:53:00,138.077,138.089,138.049,138.049,160699999.0
2005-03-23 00:54:00,138.045,138.094,138.045,138.09,61800000.0
2005-03-23 00:55:00,138.097,138.101,138.059,138.068,91699998.0
2005-03-23 00:56:00,138.152,138.152,138.062,138.062,131799998.0
2005-03-23 00:57:00,138.054,138.07,138.044,138.055,156500001.0
2005-03-23 00:58:00,138.061,138.067,138.061,138.064,176199996.0
2005-03-23 00:59:00,138.067,138.08,138.064,138.067,111700002.0
2005-03-23 01:00:00,138.065,138.079,138.065,138.065,79200000.0
2005-03-23 01:01:00,138.073,138.081,138.061,138.068,151199999.0
2005-03-23 01:02:00,138.09,138.103,138.08,138.099,125200000.0
2005-03-23 01:03:00,138.09,138.108,138.09,138.092,56800001.0
2005-03-23 01:04:00,138.1,138.117,138.085,138.085,119600000.0
2005-03-23 01:05:00,138.088,138.1,138.088,138.09,72199999.0
2005-03-23 01:06:00,138.092,138.108,138.083,138.083,51600000.0
2005-03-23 01:07:00,138.092,138.092,138.064,138.069,47800000.0
2005-03-23 01:08:00,138.073,138.102,138.056,138.08,55500000.0
2005-03-23 01:09:00,138.075,138.075,138.069,138.07,45200000.0
2005-03-23 01:10:00,138.078,138.089,138.072,138.08,134900000.0
2005-03-23 01:11:00,138.082,138.095,138.077,138.077,85899999.0
2005-03-23 01:12:00,138.083,138.097,138.074,138.085,99000000.0
2005-03-23 01:13:00,138.099,138.103,138.076,138.076,86500001.0
2005-03-23 01:14:00,138.082,138.103,138.067,138.091,106999999.0
2005-03-23 01:15:00,138.128,138.128,138.106,138.112,108699997.0
2005-03-23 01:16:00,138.13,138.149,138.125,138.14,189199994.0
2005-03-23 01:17:00,138.135,138.148,138.115,138.115,112500001.0
2005-03-23 01:18:00,138.149,138.154,138.123,138.13,144599998.0
2005-03-23 01:19:00,138.122,138.122,138.105,138.106,72700001.0
2005-03-23 01:20:00,138.108,138.118,138.102,138.11,122999999.0
2005-03-23 01:21:00,138.108,138.135,138.108,138.112,80200000.0
2005-03-23 01:22:00,138.131,138.132,138.103,138.118,120200000.0
2005-03-23 01:23:00,138.13,138.145,138.117,138.117,107200001.0
2005-03-23 01:24:00,138.132,138.132,138.102,138.102,21600000.0
2005-03-23 01:25:00,138.116,138.121,138.105,138.115,135099999.0
2005-03-23 01:26:00,138.11,138.125,138.091,138.095,127999999.0
2005-03-23 01:27:00,138.129,138.129,138.094,138.094,97700001.0
2005-03-23 01:28:00,138.14,138.14,138.102,138.109,121399999.0
2005-03-23 01:29:00,138.14,138.14,138.106,138.106,72199999.0
2005-03-23 01:30:00,138.107,138.115,138.095,138.105,130899999.0
2005-03-23 01:31:00,138.103,138.126,138.103,138.11,129400000.0
2005-03-23 01:32:00,138.097,138.105,138.095,138.105,60599999.0
2005-03-23 01:33:00,138.1,138.105,138.095,138.1,82899998.0
2005-03-23 01:34:00,138.119,138.119,138.069,138.073,78600000.0
2005-03-23 01:35:00,138.1,138.1,138.037,138.053,156399999.0
2005-03-23 01:36:00,138.055,138.073,138.043,138.054,151200002.0
2005-03-23 01:37:00,138.059,138.072,138.059,138.067,141899998.0
2005-03-23 01:38:00,138.053,138.053,138.01,138.01,78100001.0
2005-03-23 01:39:00,138.049,138.049,138.013,138.026,71900000.0
2005-03-23 01:40:00,138.037,138.049,138.01,138.01,67899999.0
2005-03-23 01:41:00,138.009,138.026,138.008,138.008,39599999.0
2005-03-23 01:42:00,138.01,138.035,138.007,138.007,247400001.0
2005-03-23 01:43:00,138.002,138.025,138.002,138.009,63900000.0
2005-03-23 01:44:00,138.034,138.034,138.01,138.025,99299999.0
2005-03-23 01:45:00,138.025,138.025,137.991,137.996,135700004.0
2005-03-23 01:46:00,138.015,138.015,137.992,137.992,28800000.0
2005-03-23 01:47:00,137.995,137.995,137.967,137.989,59700000.0
2005-03-23 01:48:00,137.948,137.982,137.948,137.982,74599998.0
2005-03-23 01:49:00,137.97,137.989,137.949,137.989,85000000.0
2005-03-23 01:50:00,137.983,137.998,137.983,137.998,95800001.0
2005-03-23 01:51:00,137.982,138.0,137.976,137.996,112500001.0
2005-03-23 01:52:00,137.977,138.009,137.976,138.004,91299999.0
2005-03-23 01:53:00,138.038,138.052,138.018,138.052,85199998.0
2005-03-23 01:54:00,138.07,138.074,138.017,138.017,87900000.0
2005-03-23 01:55:00,138.057,138.057,138.017,138.017,36000001.0
2005-03-23 01:56:00,138.044,138.048,138.01,138.028,127000000.0
2005-03-23 01:57:00,138.036,138.036,138.01,138.01,113000001.0
2005-03-23 01:58:00,138.011,138.011,137.98,137.985,83499999.0
2005-03-23 01:59:00,137.963,137.993,137.956,137.993,71099999.0
2005-03-23 02:00:00,137.972,138.025,137.972,138.025,41600001.0
2005-03-23 02:01:00,138.044,138.047,138.028,138.042,110799999.0
2005-03-23 02:02:00,138.041,138.056,138.033,138.047,91000002.0
2005-03-23 02:03:00,138.075,138.075,138.033,138.057,141900001.0
2005-03-23 02:04:00,138.074,138.081,138.028,138.029,54200001.0
2005-03-23 02:05:00,138.04,138.055,138.022,138.027,59699999.0
2005-03-23 02:06:00,138.055,138.064,138.013,138.013,120400001.0
2005-03-23 02:07:00,138.014,138.032,137.999,138.012,58800000.0
2005-03-23 02:08:00,138.045,138.051,138.008,138.008,38200000.0
2005-03-23 02:09:00,138.008,138.054,138.008,138.054,41600000.0
2005-03-23 02:10:00,138.06,138.066,137.988,137.993,115100002.0
2005-03-23 02:11:00,137.981,138.004,137.978,137.989,105200000.0
2005-03-23 02:12:00,137.973,137.993,137.958,137.993,74700001.0
2005-03-23 02:13:00,137.989,137.989,137.961,137.983,56300000.0
2005-03-23 02:14:00,137.976,137.986,137.96,137.982,79200000.0
2005-03-23 02:15:00,137.978,137.986,137.959,137.967,123899999.0
2005-03-23 02:16:00,137.948,137.962,137.937,137.946,57400000.0
2005-03-23 02:17:00,137.97,137.988,137.957,137.982,154700001.0
2005-03-23 02:18:00,137.998,138.001,137.974,137.986,109199999.0
2005-03-23 02:19:00,138.003,138.003,137.959,137.969,68800000.0
2005-03-23 02:20:00,137.982,137.982,137.923,137.934,60800000.0
2005-03-23 02:21:00,137.938,137.957,137.928,137.943,100499999.0
2005-03-23 02:22:00,137.935,137.935,137.907,137.929,62100000.0
2005-03-23 02:23:00,137.923,137.945,137.912,137.93,51000000.0
2005-03-23 02:24:00,137.922,137.922,137.886,137.91,33200000.0
2005-03-23 02:25:00,137.915,137.927,137.886,137.904,99200001.0
2005-03-23 02:26:00,137.896,137.919,137.887,137.911,107099999.0
2005-03-23 02:27:00,137.911,137.929,137.897,137.925,96800000.0
2005-03-23 02:28:00,137.917,137.925,137.903,137.909,196100001.0
2005-03-23 02:29:00,137.908,137.926,137.897,137.913,91500000.0
2005-03-23 02:30:00,137.916,137.916,137.881,137.891,31900000.0
2005-03-23 02:31:00,137.888,137.918,137.888,137.899,81000001.0
2005-03-23 02:32:00,137.887,137.909,137.879,137.888,121299999.0
2005-03-23 02:33:00,137.884,137.914,137.878,137.901,96899999.0
2005-03-23 02:34:00,137.884,137.921,137.873,137.915,115999998.0
2005-03-23 02:35:00,137.935,137.942,137.898,137.918,159399997.0
2005-03-23 02:36:00,137.918,137.957,137.907,137.953,113699998.0
2005-03-23 02:37:00,137.949,137.957,137.911,137.913,151999999.0
2005-03-23 02:38:00,137.905,137.942,137.904,137.922,107200000.0
2005-03-23 02:39:00,137.92,137.928,137.901,137.926,140399999.0
2005-03-23 02:40:00,137.928,137.928,137.899,137.903,141900000.0
2005-03-23 02:41:00,137.917,137.917,137.859,137.902,136499998.0
2005-03-23 02:42:00,137.864,137.898,137.854,137.872,90699999.0
2005-03-23 02:43:00,137.863,137.884,137.849,137.849,91000000.0
2005-03-23 02:44:00,137.841,137.856,137.824,137.839,100799998.0
2005-03-23 02:45:00,137.832,137.843,137.822,137.832,143299999.0
2005-03-23 02:46:00,137.864,137.864,137.811,137.828,149700002.0
2005-03-23 02:47:00,137.838,137.861,137.823,137.833,149700002.0
2005-03-23 02:48:00,137.839,137.843,137.814,137.827,136599996.0
2005-03-23 02:49:00,137.81,137.823,137.793,137.803,63500000.0
2005-03-23 02:50:00,137.779,137.808,137.764,137.764,132299998.0
2005-03-23 02:51:00,137.784,137.802,137.773,137.789,100300002.0
2005-03-23 02:52:00,137.799,137.813,137.785,137.807,42200000.0
2005-03-23 02:53:00,137.788,137.823,137.78,137.811,111400002.0
2005-03-23 02:54:00,137.815,137.843,137.815,137.829,248900000.0
2005-03-23 02:55:00,137.846,137.849,137.822,137.844,82800001.0
2005-03-23 02:56:00,137.848,137.851,137.827,137.83,102000000.0
2005-03-23 02:57:00,137.813,137.838,137.813,137.816,121599999.0
2005-03-23 02:58:00,137.821,137.852,137.821,137.848,124799999.0
2005-03-23 02:59:00,137.858,137.87,137.83,137.83,116600002.0
2005-03-23 03:00:00,137.865,137.865,137.809,137.822,113699998.0
2005-03-23 03:01:00,137.832,137.838,137.807,137.815,89599999.0
2005-03-23 03:02:00,137.803,137.835,137.793,137.813,62400000.0
2005-03-23 03:03:00,137.813,137.819,137.781,137.794,190599999.0
2005-03-23 03:04:00,137.77,137.805,137.762,137.783,122500000.0
2005-03-23 03:05:00,137.793,137.809,137.782,137.795,137699999.0
2005-03-23 03:06:00,137.793,137.806,137.782,137.794,96800000.0
2005-03-23 03:07:00,137.798,137.806,137.766,137.787,149299999.0
2005-03-23 03:08:00,137.8,137.813,137.784,137.797,118199999.0
2005-03-23 03:09:00,137.792,137.82,137.792,137.809,89800000.0
2005-03-23 03:10:00,137.803,137.829,137.794,137.821,131600001.0
2005-03-23 03:11:00,137.806,137.849,137.798,137.845,177999999.0
2005-03-23 03:12:00,137.837,137.88,137.829,137.854,67600000.0
2005-03-23 03:13:00,137.885,137.886,137.842,137.856,74400000.0
2005-03-23 03:14:00,137.889,137.896,137.85,137.876,100799999.0
2005-03-23 03:15:00,137.861,137.907,137.854,137.892,96100000.0
2005-03-23 03:16:00,137.868,137.891,137.862,137.89,59200000.0
2005-03-23 03:17:00,137.908,137.917,137.879,137.904,91499999.0
2005-03-23 03:18:00,137.908,137.908,137.879,137.896,92300000.0
2005-03-23 03:19:00,137.887,137.912,137.881,137.912,36700000.0
2005-03-23 03:20:00,137.898,137.92,137.882,137.893,100299999.0
2005-03-23 03:21:00,137.881,137.907,137.868,137.907,185799997.0
2005-03-23 03:22:00,137.899,137.907,137.856,137.87,59000000.0
2005-03-23 03:23:00,137.873,137.881,137.847,137.848,103799999.0
2005-03-23 03:24:00,137.847,137.866,137.844,137.863,93100000.0
2005-03-23 03:25:00,137.865,137.882,137.857,137.88,118999998.0
2005-03-23 03:26:00,137.891,137.909,137.878,137.894,51200000.0
2005-03-23 03:27:00,137.89,137.907,137.878,137.885,164800003.0
2005-03-23 03:28:00,137.88,137.895,137.869,137.869,93000000.0
2005-03-23 03:29:00,137.899,137.908,137.878,137.88,134099998.0
2005-03-23 03:30:00,137.894,137.914,137.885,137.897,196600001.0
2005-03-23 03:31:00,137.925,137.926,137.888,137.909,153000000.0
2005-03-23 03:32:00,137.913,137.939,137.897,137.934,93999998.0
2005-03-23 03:33:00,137.924,137.924,137.887,137.893,59499999.0
2005-03-23 03:34:00,137.88,137.895,137.858,137.881,106199998.0
2005-03-23 03:35:00,137.872,137.879,137.863,137.876,102900000.0
2005-03-23 03:36:00,137.875,137.877,137.868,137.874,29000000.0
2005-03-23 03:37:00,137.866,137.886,137.858,137.886,136599998.0
2005-03-23 03:38:00,137.882,137.882,137.847,137.873,119500000.0
2005-03-23 03:39:00,137.878,137.912,137.872,137.907,109000000.0
2005-03-23 03:40:00,137.882,137.901,137.871,137.887,91700001.0
2005-03-23 03:41:00,137.872,137.891,137.862,137.881,124300000.0
2005-03-23 03:42:00,137.886,137.891,137.844,137.878,136099998.0
2005-03-23 03:43:00,137.885,137.887,137.856,137.868,117499998.0
2005-03-23 03:44:00,137.884,137.902,137.869,137.902,79100001.0
2005-03-23 03:45:00,137.883,137.898,137.873,137.889,81600000.0
2005-03-23 03:46:00,137.903,137.918,137.886,137.911,191699997.0
2005-03-23 03:47:00,137.92,137.92,137.9,137.911,128799999.0
2005-03-23 03:48:00,137.928,137.937,137.905,137.916,110900000.0
2005-03-23 03:49:00,137.954,137.954,137.928,137.943,97099999.0
2005-03-23 03:50:00,137.941,137.957,137.928,137.939,122599997.0
2005-03-23 03:51:00,137.942,137.982,137.934,137.972,68200000.0
2005-03-23 03:52:00,137.988,137.991,137.945,137.966,73700000.0
2005-03-23 03:53:00,137.977,137.977,137.936,137.947,118600002.0
2005-03-23 03:54:00,137.948,137.963,137.931,137.96,77600002.0
2005-03-23 03:55:00,137.951,137.973,137.918,137.932,83700000.0
2005-03-23 03:56:00,137.943,137.951,137.918,137.937,87799999.0
2005-03-23 03:57:00,137.943,137.945,137.882,137.893,112600002.0
2005-03-23 03:58:00,137.912,137.916,137.875,137.898,56999999.0
2005-03-23 03:59:00,137.903,137.903,137.868,137.896,154700001.0
2005-03-23 04:00:00,137.893,137.905,137.878,137.905,75499999.0
2005-03-23 04:01:00,137.925,137.927,137.876,137.896,153800002.0
2005-03-23 04:02:00,137.891,137.934,137.882,137.924,135900002.0
2005-03-23 04:03:00,137.902,137.921,137.897,137.912,159300002.0
2005-03-23 04:04:00,137.9,137.909,137.882,137.889,89500000.0
2005-03-23 04:05:00,137.908,137.916,137.863,137.877,55899999.0
2005-03-23 04:06:00,137.872,137.904,137.864,137.88,90299999.0
2005-03-23 04:07:00,137.884,137.884,137.856,137.872,52700000.0
2005-03-23 04:08:00,137.873,137.884,137.857,137.883,80200000.0
2005-03-23 04:09:00,137.877,137.903,137.87,137.87,103100002.0
2005-03-23 04:10:00,137.886,137.894,137.873,137.888,146500002.0
2005-03-23 04:11:00,137.881,137.898,137.86,137.86,61699999.0
2005-03-23 04:12:00,137.889,137.892,137.819,137.819,71300000.0
2005-03-23 04:13:00,137.81,137.842,137.81,137.831,93399998.0
2005-03-23 04:14:00,137.841,137.872,137.834,137.86,225400000.0
2005-03-23 04:15:00,137.859,137.875,137.854,137.875,59999999.0
2005-03-23 04:16:00,137.903,137.903,137.856,137.87,84100000.0
2005-03-23 04:17:00,137.883,137.905,137.862,137.862,58999999.0
2005-03-23 04:18:00,137.88,137.889,137.868,137.881,158599999.0
2005-03-23 04:19:00,137.896,137.899,137.86,137.86,40700000.0
2005-03-23 04:20:00,137.897,137.897,137.871,137.871,55000000.0
2005-03-23 04:21:00,137.915,137.915,137.86,137.871,75099998.0
2005-03-23 04:22:00,137.883,137.905,137.877,137.879,173900000.0
2005-03-23 04:23:00,137.864,137.895,137.861,137.89,77499999.0
2005-03-23 04:24:00,137.878,137.878,137.811,137.815,52200000.0
2005-03-23 04:25:00,137.807,137.807,137.773,137.788,62000000.0
2005-03-23 04:26:00,137.783,137.827,137.781,137.818,90300002.0
2005-03-23 04:27:00,137.823,137.835,137.817,137.82,109800000.0
2005-03-23 04:28:00,137.822,137.843,137.811,137.843,112000000.0
2005-03-23 04:29:00,137.834,137.846,137.816,137.829,84200001.0
2005-03-23 04:30:00,137.863,137.863,137.825,137.838,64799999.0
2005-03-23 04:31:00,137.88,137.884,137.849,137.849,23900000.0
2005-03-23 04:32:00,137.848,137.849,137.827,137.841,103499998.0
2005-03-23 04:33:00,137.832,137.832,137.8,137.804,98300000.0
2005-03-23 04:34:00,137.813,137.833,137.804,137.828,75099999.0
2005-03-23 04:35:00,137.813,137.823,137.805,137.82,96100001.0
2005-03-23 04:36:00,137.815,137.832,137.808,137.819,136500003.0
2005-03-23 04:37:00,137.826,137.834,137.81,137.81,113799999.0
2005-03-23 04:38:00,137.826,137.834,137.812,137.832,147200000.0
2005-03-23 04:39:00,137.817,137.848,137.796,137.81,54200000.0
2005-03-23 04:40:00,137.843,137.843,137.816,137.839,108199999.0
2005-03-23 04:41:00,137.817,137.833,137.809,137.833,79900001.0
2005-03-23 04:42:00,137.833,137.845,137.818,137.839,92100001.0
2005-03-23 04:43:00,137.837,137.837,137.807,137.807,124899998.0
2005-03-23 04:44:00,137.815,137.836,137.812,137.836,132900000.0
2005-03-23 04:45:00,137.838,137.841,137.809,137.814,108299998.0
2005-03-23 04:46:00,137.835,137.836,137.801,137.826,79500001.0
2005-03-23 04:47:00,137.829,137.829,137.792,137.805,75200001.0
2005-03-23 04:48:00,137.845,137.845,137.826,137.826,11900000.0
2005-03-23 04:49:00,137.821,137.844,137.821,137.827,138900003.0
2005-03-23 04:50:00,137.834,137.838,137.813,137.816,68599999.0
2005-03-23 04:51:00,137.818,137.836,137.809,137.813,107199998.0
2005-03-23 04:52:00,137.844,137.85,137.81,137.832,96499999.0
2005-03-23 04:53:00,137.837,137.85,137.829,137.833,111299998.0
2005-03-23 04:54:00,137.837,137.843,137.824,137.843,58400002.0
2005-03-23 04:55:00,137.838,137.853,137.824,137.853,156700004.0
2005-03-23 04:56:00,137.839,137.85,137.806,137.809,140299999.0
2005-03-23 04:57:00,137.832,137.832,137.807,137.832,111999997.0
2005-03-23 04:58:00,137.862,137.862,137.837,137.851,193500000.0
2005-03-23 04:59:00,137.834,137.871,137.834,137.859,143400002.0
2005-03-23 05:00:00,137.848,137.854,137.843,137.851,65799999.0
2005-03-23 05:01:00,137.846,137.867,137.846,137.857,119899998.0
2005-03-23 05:02:00,137.875,137.875,137.843,137.849,104000001.0
2005-03-23 05:03:00,137.883,137.895,137.859,137.868,70600000.0
2005-03-23 05:04:00,137.856,137.875,137.841,137.875,194399997.0
2005-03-23 05:05:00,137.852,137.852,137.824,137.851,106800000.0
2005-03-23 05:06:00,137.848,137.867,137.84,137.847,133399999.0
2005-03-23 05:07:00,137.863,137.886,137.862,137.877,129499999.0
2005-03-23 05:08:00,137.878,137.878,137.866,137.876,42300000.0
2005-03-23 05:09:00,137.875,137.875,137.863,137.869,70200000.0
2005-03-23 05:10:00,137.884,137.884,137.862,137.864,58400000.0
2005-03-23 05:11:00,137.876,137.891,137.867,137.88,95500000.0
2005-03-23 05:12:00,137.871,137.878,137.851,137.862,160300001.0
2005-03-23 05:13:00,137.894,137.894,137.861,137.88,168799999.0
2005-03-23 05:14:00,137.896,137.899,137.87,137.87,89500000.0
2005-03-23 05:15:00,137.883,137.889,137.866,137.886,117199998.0
2005-03-23 05:16:00,137.888,137.897,137.856,137.867,48600001.0
2005-03-23 05:17:00,137.853,137.875,137.851,137.853,83800002.0
2005-03-23 05:18:00,137.848,137.874,137.846,137.849,66699999.0
2005-03-23 05:19:00,137.83,137.865,137.824,137.865,54500000.0
2005-03-23 05:20:00,137.84,137.855,137.821,137.855,82699999.0
2005-03-23 05:21:00,137.852,137.871,137.832,137.839,67600000.0
2005-03-23 05:22:00,137.847,137.861,137.834,137.86,80400001.0
2005-03-23 05:23:00,137.834,137.855,137.828,137.847,134499999.0
2005-03-23 05:24:00,137.843,137.853,137.828,137.849,102099997.0
2005-03-23 05:25:00,137.843,137.854,137.83,137.851,105899998.0
2005-03-23 05:26:00,137.87,137.882,137.835,137.84,166899998.0
2005-03-23 05:27:00,137.875,137.875,137.838,137.842,154799999.0
2005-03-23 05:28:00,137.838,137.858,137.827,137.842,49800000.0
2005-03-23 05:29:00,137.826,137.839,137.808,137.834,65200000.0
2005-03-23 05:30:00,137.818,137.828,137.818,137.819,58900000.0
2005-03-23 05:31:00,137.802,137.831,137.8,137.819,94600001.0
2005-03-23 05:32:00,137.81,137.824,137.796,137.802,89399999.0
2005-03-23 05:33:00,137.834,137.835,137.816,137.827,82000000.0
2005-03-23 05:34:00,137.811,137.838,137.811,137.83,49400000.0
2005-03-23 05:35:00,137.826,137.848,137.822,137.848,56600000.0
2005-03-23 05:36:00,137.81,137.853,137.801,137.829,114799999.0
2005-03-23 05:37:00,137.82,137.827,137.799,137.821,119199999.0
2005-03-23 05:38:00,137.834,137.868,137.826,137.834,127700001.0
2005-03-23 05:39:00,137.85,137.851,137.818,137.831,135299998.0
2005-03-23 05:40:00,137.833,137.851,137.827,137.849,118200001.0
2005-03-23 05:41:00,137.849,137.861,137.844,137.844,65200000.0
2005-03-23 05:42:00,137.82,137.841,137.819,137.838,86300001.0
2005-03-23 05:43:00,137.829,137.844,137.802,137.827,159300001.0
2005-03-23 05:44:00,137.812,137.851,137.812,137.843,73800000.0
2005-03-23 05:45:00,137.844,137.844,137.826,137.844,110900001.0
2005-03-23 05:46:00,137.832,137.847,137.801,137.801,141900002.0
2005-03-23 05:47:00,137.805,137.83,137.79,137.83,119500000.0
2005-03-23 05:48:00,137.847,137.847,137.81,137.813,93700001.0
2005-03-23 05:49:00,137.818,137.821,137.802,137.812,91500000.0
2005-03-23 05:50:00,137.816,137.831,137.808,137.831,67199998.0
2005-03-23 05:51:00,137.806,137.811,137.793,137.809,72800000.0
2005-03-23 05:52:00,137.781,137.801,137.776,137.791,89499998.0
2005-03-23 05:53:00,137.78,137.808,137.778,137.8,94500000.0
2005-03-23 05:54:00,137.79,137.826,137.79,137.805,191899998.0
2005-03-23 05:55:00,137.827,137.827,137.803,137.804,80500003.0
2005-03-23 05:56:00,137.818,137.818,137.789,137.811,56300001.0
2005-03-23 05:57:00,137.834,137.855,137.813,137.814,136899999.0
2005-03-23 05:58:00,137.837,137.854,137.831,137.85,97100000.0
2005-03-23 05:59:00,137.865,137.865,137.847,137.853,104200001.0
2005-03-23 06:00:00,137.873,137.873,137.829,137.85,107099999.0
2005-03-23 06:01:00,137.82,137.847,137.804,137.83,137800001.0
2005-03-23 06:02:00,137.798,137.843,137.787,137.821,82000000.0
2005-03-23 06:03:00,137.844,137.844,137.8,137.8,72199999.0
2005-03-23 06:04:00,137.834,137.834,137.792,137.803,170400000.0
2005-03-23 06:05:00,137.798,137.815,137.791,137.809,133300002.0
2005-03-23 06:06:00,137.796,137.817,137.783,137.798,66900000.0
2005-03-23 06:07:00,137.789,137.806,137.778,137.791,167899999.0
2005-03-23 06:08:00,137.788,137.812,137.784,137.801,155999998.0
2005-03-23 06:09:00,137.79,137.8,137.762,137.786,92400001.0
2005-03-23 06:10:00,137.791,137.823,137.788,137.814,84600000.0
2005-03-23 06:11:00,137.796,137.809,137.789,137.789,86400000.0
2005-03-23 06:12:00,137.804,137.81,137.785,137.794,113100001.0
2005-03-23 06:13:00,137.783,137.82,137.776,137.813,74400000.0
2005-03-23 06:14:00,137.808,137.828,137.803,137.812,94700000.0
2005-03-23 06:15:00,137.82,137.834,137.79,137.803,260400003.0
2005-03-23 06:16:00,137.81,137.817,137.787,137.816,63200000.0
2005-03-23 06:17:00,137.798,137.832,137.798,137.832,61100000.0
2005-03-23 06:18:00,137.795,137.83,137.789,137.83,160499998.0
2005-03-23 06:19:00,137.818,137.836,137.8,137.8,93899999.0
2005-03-23 06:20:00,137.821,137.821,137.789,137.789,33700000.0
2005-03-23 06:21:00,137.8,137.815,137.788,137.815,95200000.0
2005-03-23 06:22:00,137.803,137.812,137.784,137.796,116200002.0
2005-03-23 06:23:00,137.791,137.801,137.768,137.791,150800000.0
2005-03-23 06:24:00,137.791,137.808,137.777,137.798,102900000.0
2005-03-23 06:25:00,137.802,137.802,137.774,137.795,73600001.0
2005-03-23 06:26:00,137.777,137.797,137.773,137.786,104599999.0
2005-03-23 06:27:00,137.78,137.788,137.764,137.775,85500000.0
2005-03-23 06:28:00,137.774,137.775,137.743,137.758,75700000.0
2005-03-23 06:29:00,137.773,137.773,137.759,137.768,54500000.0
2005-03-23 06:30:00,137.77,137.778,137.749,137.757,85200000.0
2005-03-23 06:31:00,137.761,137.777,137.752,137.777,119599998.0
2005-03-23 06:32:00,137.78,137.792,137.755,137.781,159600002.0
2005-03-23 06:33:00,137.77,137.799,137.768,137.783,102400000.0
2005-03-23 06:34:00,137.798,137.799,137.778,137.778,79499999.0
2005-03-23 06:35:00,137.765,137.785,137.752,137.772,148599998.0
2005-03-23 06:36:00,137.741,137.774,137.741,137.755,122900000.0
2005-03-23 06:37:00,137.759,137.766,137.731,137.747,50300000.0
2005-03-23 06:38:00,137.741,137.746,137.728,137.741,90299999.0
2005-03-23 06:39:00,137.738,137.753,137.734,137.746,145300000.0
2005-03-23 06:40:00,137.721,137.744,137.721,137.728,95499999.0
2005-03-23 06:41:00,137.742,137.751,137.727,137.739,166799998.0
2005-03-23 06:42:00,137.748,137.777,137.739,137.775,147299999.0
2005-03-23 06:43:00,137.768,137.788,137.759,137.778,154900001.0
2005-03-23 06:44:00,137.813,137.813,137.768,137.792,53299999.0
2005-03-23 06:45:00,137.783,137.804,137.772,137.783,108799999.0
2005-03-23 06:46:00,137.791,137.791,137.766,137.766,211000001.0
2005-03-23 06:47:00,137.788,137.808,137.774,137.785,130500002.0
2005-03-23 06:48:00,137.798,137.799,137.786,137.796,62299999.0
2005-03-23 06:49:00,137.765,137.797,137.765,137.797,133600000.0
2005-03-23 06:50:00,137.8,137.81,137.781,137.801,70900002.0
2005-03-23 06:51:00,137.793,137.806,137.773,137.803,167599996.0
2005-03-23 06:52:00,137.776,137.792,137.774,137.774,96900000.0
2005-03-23 06:53:00,137.78,137.781,137.748,137.76,113800002.0
2005-03-23 06:54:00,137.777,137.778,137.742,137.748,100799998.0
2005-03-23 06:55:00,137.761,137.772,137.748,137.764,103400001.0
2005-03-23 06:56:00,137.759,137.759,137.721,137.738,91400002.0
2005-03-23 06:57:00,137.754,137.754,137.722,137.737,45100000.0
2005-03-23 06:58:00,137.759,137.772,137.729,137.745,136699997.0
2005-03-23 06:59:00,137.764,137.772,137.724,137.739,137900003.0
2005-03-23 07:00:00,137.742,137.745,137.723,137.739,124499999.0
2005-03-23 07:01:00,137.738,137.754,137.734,137.738,76000000.0
2005-03-23 07:02:00,137.726,137.742,137.713,137.732,150600000.0
2005-03-23 07:03:00,137.731,137.76,137.729,137.76,87100000.0
2005-03-23 07:04:00,137.737,137.76,137.731,137.757,80300000.0
2005-03-23 07:05:00,137.73,137.779,137.73,137.76,122399999.0
2005-03-23 07:06:00,137.752,137.77,137.742,137.769,157100003.0
2005-03-23 07:07:00,137.753,137.766,137.747,137.754,116399999.0
2005-03-23 07:08:00,137.74,137.753,137.72,137.73,132700001.0
2005-03-23 07:09:00,137.729,137.743,137.721,137.728,189300000.0
2005-03-23 07:10:00,137.732,137.749,137.722,137.736,151999998.0
2005-03-23 07:11:00,137.723,137.729,137.706,137.712,97400000.0
2005-03-23 07:12:00,137.731,137.731,137.699,137.703,42600000.0
2005-03-23 07:13:00,137.735,137.735,137.677,137.68,133099998.0
2005-03-23 07:14:00,137.691,137.705,137.68,137.68,108300000.0
2005-03-23 07:15:00,137.668,137.685,137.666,137.672,126599998.0
2005-03-23 07:16:00,137.675,137.691,137.668,137.668,67300001.0
2005-03-23 07:17:00,137.673,137.686,137.656,137.671,220500003.0
2005-03-23 07:18:00,137.668,137.678,137.645,137.659,151600001.0
2005-03-23 07:19:00,137.666,137.686,137.652,137.675,88400000.0
2005-03-23 07:20:00,137.676,137.685,137.653,137.667,91100000.0
2005-03-23 07:21:00,137.666,137.672,137.637,137.641,102399997.0
2005-03-23 07:22:00,137.656,137.663,137.641,137.652,78299999.0
2005-03-23 07:23:00,137.664,137.668,137.651,137.654,67900001.0
2005-03-23 07:24:00,137.645,137.674,137.642,137.674,71199998.0
2005-03-23 07:25:00,137.658,137.684,137.651,137.671,75200000.0
2005-03-23 07:26:00,137.664,137.664,137.648,137.659,91500001.0
2005-03-23 07:27:00,137.651,137.674,137.643,137.646,166100004.0
2005-03-23 07:28:00,137.666,137.67,137.656,137.666,134999999.0
2005-03-23 07:29:00,137.68,137.686,137.652,137.66,111100002.0
2005-03-23 07:30:00,137.673,137.679,137.658,137.671,69300000.0
2005-03-23 07:31:00,137.639,137.674,137.639,137.666,76000000.0
2005-03-23 07:32:00,137.675,137.682,137.641,137.681,92399999.0
2005-03-23 07:33:00,137.68,137.694,137.659,137.659,51300000.0
2005-03-23 07:34:00,137.703,137.712,137.682,137.712,65000000.0
2005-03-23 07:35:00,137.705,137.719,137.692,137.698,222000000.0
2005-03-23 07:36:00,137.678,137.695,137.669,137.677,128200000.0
2005-03-23 07:37:00,137.694,137.708,137.687,137.693,138299999.0
2005-03-23 07:38:00,137.702,137.705,137.662,137.678,106099999.0
2005-03-23 07:39:00,137.685,137.703,137.669,137.674,126200001.0
2005-03-23 07:40:00,137.673,137.699,137.667,137.687,70100000.0
2005-03-23 07:41:00,137.675,137.688,137.664,137.681,136800001.0
2005-03-23 07:42:00,137.68,137.694,137.679,137.679,82900001.0
2005-03-23 07:43:00,137.68,137.698,137.665,137.68,42600000.0
2005-03-23 07:44:00,137.696,137.699,137.681,137.696,137800000.0
2005-03-23 07:45:00,137.695,137.7,137.664,137.664,61099999.0
2005-03-23 07:46:00,137.682,137.695,137.663,137.663,106499998.0
2005-03-23 07:47:00,137.673,137.701,137.673,137.691,84699998.0
2005-03-23 07:48:00,137.676,137.708,137.676,137.685,64200000.0
2005-03-23 07:49:00,137.687,137.696,137.67,137.676,72800000.0
2005-03-23 07:50:00,137.652,137.654,137.641,137.653,115800001.0
2005-03-23 07:51:00,137.645,137.66,137.636,137.66,173399997.0
2005-03-23 07:52:00,137.665,137.665,137.637,137.638,32900000.0
2005-03-23 07:53:00,137.665,137.671,137.636,137.648,165199998.0
2005-03-23 07:54:00,137.652,137.661,137.629,137.64,145800002.0
2005-03-23 07:55:00,137.653,137.672,137.644,137.654,97299999.0
2005-03-23 07:56:00,137.639,137.665,137.635,137.655,127799997.0
2005-03-23 07:57:00,137.657,137.667,137.636,137.641,91500000.0
2005-03-23 07:58:00,137.666,137.684,137.657,137.676,167000002.0
2005-03-23 07:59:00,137.661,137.699,137.658,137.694,79099999.0
2005-03-23 08:00:00,137.69,137.696,137.683,137.692,99899997.0
2005-03-23 08:01:00,137.732,137.733,137.698,137.727,133400001.0
2005-03-23 08:02:00,137.721,137.738,137.706,137.706,115499998.0
2005-03-23 08:03:00,137.709,137.709,137.688,137.696,84500000.0
2005-03-23 08:04:00,137.698,137.698,137.676,137.676,122999999.0
2005-03-23 08:05:00,137.666,137.691,137.653,137.674,110699999.0
2005-03-23 08:06:00,137.678,137.685,137.661,137.68,54500000.0
2005-03-23 08:07:00,137.653,137.679,137.65,137.668,121000003.0
2005-03-23 08:08:00,137.656,137.666,137.643,137.664,129199998.0
2005-03-23 08:09:00,137.669,137.683,137.661,137.666,121300000.0
2005-03-23 08:10:00,137.673,137.685,137.657,137.668,137400000.0
2005-03-23 08:11:00,137.676,137.676,137.652,137.669,69900000.0
2005-03-23 08:12:00,137.659,137.666,137.653,137.664,66000000.0
2005-03-23 08:13:00,137.667,137.676,137.651,137.657,142799999.0
2005-03-23 08:14:00,137.656,137.678,137.654,137.669,92299998.0
2005-03-23 08:15:00,137.653,137.667,137.628,137.661,63900000.0
2005-03-23 08:16:00,137.653,137.685,137.653,137.685,19200000.0
2005-03-23 08:17:00,137.678,137.686,137.652,137.681,137799996.0
2005-03-23 08:18:00,137.685,137.697,137.671,137.676,168899998.0
2005-03-23 08:19:00,137.677,137.692,137.662,137.665,142900001.0
2005-03-23 08:20:00,137.661,137.684,137.644,137.669,159300002.0
2005-03-23 08:21:00,137.67,137.673,137.635,137.65,187800001.0
2005-03-23 08:22:00,137.644,137.657,137.632,137.649,67300001.0
2005-03-23 08:23:00,137.628,137.667,137.628,137.664,57800000.0
2005-03-23 08:24:00,137.654,137.691,137.654,137.683,131400001.0
2005-03-23 08:25:00,137.688,137.691,137.653,137.658,75700000.0
2005-03-23 08:26:00,137.67,137.679,137.649,137.649,111700000.0
2005-03-23 08:27:00,137.663,137.674,137.649,137.649,71899998.0
2005-03-23 08:28:00,137.664,137.68,137.645,137.645,137499999.0
2005-03-23 08:29:00,137.65,137.663,137.65,137.657,113799999.0
2005-03-23 08:30:00,137.646,137.669,137.638,137.652,97400001.0
2005-03-23 08:31:00,137.645,137.671,137.645,137.65,79899999.0
2005-03-23 08:32:00,137.633,137.661,137.633,137.653,120900001.0
2005-03-23 08:33:00,137.64,137.664,137.637,137.637,139199997.0
2005-03-23 08:34:00,137.649,137.657,137.611,137.652,166200001.0
2005-03-23 08:35:00,137.643,137.643,137.611,137.617,67200000.0
2005-03-23 08:36:00,137.596,137.619,137.588,137.597,78200000.0
2005-03-23 08:37:00,137.585,137.592,137.565,137.59,101200000.0
2005-03-23 08:38:00,137.6,137.607,137.576,137.593,84699999.0
2005-03-23 08:39:00,137.603,137.621,137.587,137.596,125500000.0
2005-03-23 08:40:00,137.605,137.606,137.572,137.577,141099999.0
2005-03-23 08:41:00,137.588,137.596,137.579,137.593,130400000.0
2005-03-23 08:42:00,137.591,137.616,137.591,137.613,105200000.0
2005-03-23 08:43:00,137.603,137.619,137.58,137.612,95199998.0
2005-03-23 08:44:00,137.616,137.639,137.608,137.613,137300002.0
2005-03-23 08:45:00,137.622,137.646,137.59,137.59,43400000.0
2005-03-23 08:46:00,137.607,137.62,137.587,137.614,98999999.0
2005-03-23 08:47:00,137.623,137.636,137.612,137.631,66200000.0
2005-03-23 08:48:00,137.623,137.637,137.608,137.627,96100001.0
2005-03-23 08:49:00,137.602,137.658,137.602,137.654,62400000.0
2005-03-23 08:50:00,137.652,137.654,137.62,137.637,116300001.0
2005-03-23 08:51:00,137.616,137.636,137.603,137.623,119099999.0
2005-03-23 08:52:00,137.613,137.62,137.595,137.615,91600001.0
2005-03-23 08:53:00,137.601,137.614,137.587,137.6,131800002.0
2005-03-23 08:54:00,137.611,137.62,137.59,137.599,116200000.0
2005-03-23 08:55:00,137.598,137.615,137.583,137.601,119500000.0
2005-03-23 08:56:00,137.598,137.615,137.597,137.597,56100000.0
2005-03-23 08:57:00,137.59,137.628,137.59,137.615,94100001.0
2005-03-23 08:58:00,137.623,137.648,137.617,137.633,103700000.0
2005-03-23 08:59:00,137.618,137.672,137.617,137.667,144400001.0
2005-03-23 09:00:00,137.658,137.698,137.652,137.693,139400003.0
2005-03-23 09:01:00,137.685,137.701,137.677,137.698,106299999.0
2005-03-23 09:02:00,137.7,137.734,137.686,137.733,224500001.0
2005-03-23 09:03:00,137.714,137.723,137.697,137.713,163700002.0
2005-03-23 09:04:00,137.698,137.711,137.691,137.709,145699996.0
2005-03-23 09:05:00,137.695,137.717,137.686,137.698,43500000.0
2005-03-23 09:06:00,137.688,137.713,137.68,137.707,62100000.0
2005-03-23 09:07:00,137.699,137.706,137.69,137.693,90400000.0
2005-03-23 09:08:00,137.696,137.713,137.692,137.692,60300000.0
2005-03-23 09:09:00,137.693,137.701,137.676,137.699,48100000.0
2005-03-23 09:10:00,137.699,137.719,137.694,137.708,137200004.0
2005-03-23 09:11:00,137.737,137.743,137.704,137.718,83699999.0
2005-03-23 09:12:00,137.712,137.726,137.698,137.726,97600000.0
2005-03-23 09:13:00,137.729,137.729,137.698,137.71,126800001.0
2005-03-23 09:14:00,137.709,137.721,137.654,137.663,177400001.0
2005-03-23 09:15:00,137.661,137.701,137.66,137.683,107199999.0
2005-03-23 09:16:00,137.673,137.704,137.667,137.667,158900003.0
2005-03-23 09:17:00,137.662,137.665,137.641,137.645,163299999.0
2005-03-23 09:18:00,137.64,137.692,137.64,137.683,187099997.0
2005-03-23 09:19:00,137.675,137.682,137.655,137.665,119600001.0
2005-03-23 09:20:00,137.651,137.661,137.636,137.649,94800001.0
2005-03-23 09:21:00,137.668,137.69,137.668,137.676,43700000.0
2005-03-23 09:22:00,137.663,137.689,137.652,137.689,82400000.0
2005-03-23 09:23:00,137.679,137.693,137.671,137.693,81100002.0
2005-03-23 09:24:00,137.672,137.709,137.672,137.702,195700003.0
2005-03-23 09:25:00,137.692,137.72,137.69,137.719,119799999.0
2005-03-23 09:26:00,137.718,137.759,137.712,137.753,178400003.0
2005-03-23 09:27:00,137.746,137.751,137.731,137.751,122100001.0
2005-03-23 09:28:00,137.757,137.757,137.738,137.738,80300001.0
2005-03-23 09:29:00,137.738,137.756,137.723,137.735,150599997.0
2005-03-23 09:30:00,137.716,137.761,137.716,137.734,72199998.0
2005-03-23 09:31:00,137.74,137.748,137.709,137.712,143700002.0
2005-03-23 09:32:00,137.712,137.748,137.712,137.746,80000001.0
2005-03-23 09:33:00,137.742,137.754,137.726,137.742,175800002.0
2005-03-23 09:34:00,137.72,137.76,137.719,137.736,107800000.0
2005-03-23 09:35:00,137.742,137.752,137.727,137.738,75799998.0
2005-03-23 09:36:00,137.753,137.753,137.725,137.736,136600001.0
2005-03-23 09:37:00,137.746,137.762,137.746,137.762,93100000.0
2005-03-23 09:38:00,137.753,137.784,137.741,137.774,61700000.0
2005-03-23 09:39:00,137.77,137.787,137.755,137.761,54299999.0
2005-03-23 09:40:00,137.757,137.773,137.743,137.767,88099999.0
2005-03-23 09:41:00,137.765,137.765,137.727,137.727,61600001.0
2005-03-23 09:42:00,137.74,137.742,137.718,137.732,104599998.0
2005-03-23 09:43:00,137.713,137.757,137.704,137.757,99600000.0
2005-03-23 09:44:00,137.743,137.767,137.738,137.751,107900001.0
2005-03-23 09:45:00,137.787,137.805,137.776,137.796,70699999.0
2005-03-23 09:46:00,137.786,137.814,137.781,137.799,44800000.0
2005-03-23 09:47:00,137.781,137.805,137.767,137.774,96500000.0
2005-03-23 09:48:00,137.743,137.751,137.722,137.742,96700001.0
2005-03-23 09:49:00,137.75,137.755,137.723,137.743,69400000.0
2005-03-23 09:50:00,137.733,137.826,137.733,137.824,71800000.0
2005-03-23 09:51:00,137.822,137.823,137.803,137.809,76400002.0
2005-03-23 09:52:00,137.808,137.809,137.783,137.783,51999999.0
2005-03-23 09:53:00,137.783,137.798,137.767,137.772,95099998.0
2005-03-23 09:54:00,137.762,137.779,137.76,137.765,65399999.0
2005-03-23 09:55:00,137.774,137.781,137.739,137.75,91600002.0
2005-03-23 09:56:00,137.752,137.769,137.74,137.769,129999999.0
2005-03-23 09:57:00,137.754,137.756,137.724,137.74,96200000.0
2005-03-23 09:58:00,137.753,137.79,137.746,137.788,124700000.0
2005-03-23 09:59:00,137.784,137.803,137.77,137.803,163899998.0
2005-03-23 10:00:00,137.802,137.802,137.766,137.787,129999996.0
2005-03-23 10:01:00,137.76,137.797,137.76,137.781,76499999.0
2005-03-23 10:02:00,137.785,137.792,137.755,137.76,86800002.0
2005-03-23 10:03:00,137.769,137.786,137.75,137.767,120999999.0
2005-03-23 10:04:00,137.782,137.799,137.769,137.79,102000001.0
2005-03-23 10:05:00,137.807,137.812,137.777,137.777,99599998.0
2005-03-23 10:06:00,137.786,137.808,137.778,137.799,94899999.0
2005-03-23 10:07:00,137.794,137.794,137.769,137.769,67100000.0
2005-03-23 10:08:00,137.78,137.8,137.78,137.792,185100000.0
2005-03-23 10:09:00,137.78,137.791,137.768,137.782,89500000.0
2005-03-23 10:10:00,137.782,137.789,137.771,137.773,64800000.0
2005-03-23 10:11:00,137.779,137.811,137.778,137.803,60300000.0
2005-03-23 10:12:00,137.79,137.808,137.784,137.803,55799999.0
2005-03-23 10:13:00,137.816,137.817,137.786,137.81,62500000.0
2005-03-23 10:14:00,137.798,137.827,137.798,137.826,79299999.0
2005-03-23 10:15:00,137.808,137.841,137.808,137.827,72600000.0
2005-03-23 10:16:00,137.82,137.839,137.82,137.834,126400000.0
2005-03-23 10:17:00,137.809,137.833,137.804,137.81,89100000.0
2005-03-23 10:18:00,137.839,137.848,137.813,137.829,110699997.0
2005-03-23 10:19:00,137.84,137.851,137.828,137.842,56699999.0
2005-03-23 10:20:00,137.844,137.86,137.829,137.834,141699998.0
2005-03-23 10:21:00,137.855,137.855,137.82,137.832,63900000.0
2005-03-23 10:22:00,137.855,137.861,137.822,137.847,152700001.0
2005-03-23 10:23:00,137.842,137.865,137.837,137.857,67400000.0
2005-03-23 10:24:00,137.851,137.864,137.849,137.863,110300000.0
2005-03-23 10:25:00,137.866,137.866,137.839,137.85,134599999.0
2005-03-23 10:26:00,137.86,137.868,137.844,137.853,131799998.0
2005-03-23 10:27:00,137.852,137.876,137.846,137.86,71300000.0
2005-03-23 10:28:00,137.87,137.883,137.84,137.856,168600002.0
2005-03-23 10:29:00,137.863,137.87,137.853,137.864,179399999.0
2005-03-23 10:30:00,137.842,137.864,137.836,137.847,80900000.0
2005-03-23 10:31:00,137.846,137.871,137.828,137.849,179700001.0
2005-03-23 10:32:00,137.861,137.861,137.828,137.844,153499997.0
2005-03-23 10:33:00,137.85,137.874,137.839,137.844,91899998.0
2005-03-23 10:34:00,137.849,137.865,137.837,137.848,133599998.0
2005-03-23 10:35:00,137.87,137.87,137.849,137.861,56700000.0
2005-03-23 10:36:00,137.841,137.854,137.831,137.831,213299997.0
2005-03-23 10:37:00,137.83,137.838,137.823,137.831,83100000.0
2005-03-23 10:38:00,137.835,137.857,137.811,137.811,27700000.0
2005-03-23 10:39:00,137.808,137.81,137.762,137.79,88699999.0
2005-03-23 10:40:00,137.785,137.787,137.769,137.787,135299999.0
2005-03-23 10:41:00,137.768,137.787,137.762,137.784,99700001.0
2005-03-23 10:42:00,137.772,137.779,137.742,137.751,130900001.0
2005-03-23 10:43:00,137.763,137.79,137.754,137.79,156300001.0
2005-03-23 10:44:00,137.786,137.801,137.772,137.794,186500001.0
2005-03-23 10:45:00,137.798,137.812,137.776,137.812,85500002.0
2005-03-23 10:46:00,137.813,137.822,137.8,137.814,117800001.0
2005-03-23 10:47:00,137.813,137.823,137.804,137.819,57800001.0
2005-03-23 10:48:00,137.795,137.795,137.754,137.768,74299999.0
2005-03-23 10:49:00,137.77,137.804,137.764,137.804,62000000.0
2005-03-23 10:50:00,137.81,137.823,137.794,137.803,124299999.0
2005-03-23 10:51:00,137.783,137.798,137.771,137.792,71100000.0
2005-03-23 10:52:00,137.798,137.846,137.798,137.838,88799999.0
2005-03-23 10:53:00,137.818,137.858,137.809,137.858,46100000.0
2005-03-23 10:54:00,137.87,137.909,137.838,137.909,127600001.0
2005-03-23 10:55:00,137.92,137.92,137.86,137.863,97800000.0
2005-03-23 10:56:00,137.892,137.892,137.867,137.876,86299999.0
2005-03-23 10:57:00,137.878,137.878,137.851,137.865,64099999.0
2005-03-23 10:58:00,137.878,137.886,137.858,137.865,161500001.0
2005-03-23 10:59:00,137.856,137.856,137.832,137.834,48800000.0
2005-03-23 11:00:00,137.82,137.842,137.809,137.81,111999998.0
2005-03-23 11:01:00,137.817,137.823,137.79,137.823,160400000.0
2005-03-23 11:02:00,137.827,137.843,137.801,137.805,169399999.0
2005-03-23 11:03:00,137.791,137.833,137.782,137.815,159199999.0
2005-03-23 11:04:00,137.808,137.808,137.769,137.772,68600000.0
2005-03-23 11:05:00,137.803,137.803,137.737,137.738,60399999.0
2005-03-23 11:06:00,137.767,137.767,137.718,137.724,119299998.0
2005-03-23 11:07:00,137.746,137.758,137.733,137.746,204800002.0
2005-03-23 11:08:00,137.74,137.768,137.734,137.734,121300000.0
2005-03-23 11:09:00,137.754,137.756,137.73,137.746,54400000.0
2005-03-23 11:10:00,137.732,137.744,137.706,137.706,114199999.0
2005-03-23 11:11:00,137.702,137.721,137.689,137.698,106900001.0
2005-03-23 11:12:00,137.686,137.708,137.682,137.687,65200001.0
2005-03-23 11:13:00,137.69,137.703,137.677,137.68,55799999.0
2005-03-23 11:14:00,137.656,137.68,137.651,137.663,73100000.0
2005-03-23 11:15:00,137.638,137.674,137.621,137.636,96100003.0
2005-03-23 11:16:00,137.603,137.613,137.586,137.609,73799999.0
2005-03-23 11:17:00,137.623,137.624,137.576,137.608,117199998.0
2005-03-23 11:18:00,137.623,137.623,137.574,137.574,49600000.0
2005-03-23 11:19:00,137.565,137.584,137.554,137.584,111900002.0
2005-03-23 11:20:00,137.567,137.578,137.559,137.573,187700002.0
2005-03-23 11:21:00,137.59,137.602,137.564,137.564,61400000.0
2005-03-23 11:22:00,137.572,137.577,137.558,137.567,103099999.0
2005-03-23 11:23:00,137.556,137.605,137.556,137.595,122399999.0
2005-03-23 11:24:00,137.581,137.593,137.562,137.586,148699999.0
2005-03-23 11:25:00,137.605,137.617,137.579,137.582,129800002.0
2005-03-23 11:26:00,137.618,137.635,137.603,137.629,200800005.0
2005-03-23 11:27:00,137.641,137.658,137.61,137.642,97600000.0
2005-03-23 11:28:00,137.662,137.673,137.642,137.665,103799997.0
2005-03-23 11:29:00,137.7,137.709,137.668,137.709,120799998.0
2005-03-23 11:30:00,137.717,137.732,137.677,137.684,61100000.0
2005-03-23 11:31:00,137.691,137.712,137.671,137.698,119599998.0
2005-03-23 11:32:00,137.717,137.723,137.679,137.687,50800000.0
2005-03-23 11:33:00,137.699,137.701,137.657,137.668,154600000.0
2005-03-23 11:34:00,137.668,137.688,137.649,137.688,49400000.0
2005-03-23 11:35:00,137.671,137.698,137.668,137.681,130800000.0
2005-03-23 11:36:00,137.685,137.705,137.66,137.67,128700002.0
2005-03-23 11:37:00,137.656,137.669,137.634,137.662,120899999.0
2005-03-23 11:38:00,137.659,137.667,137.631,137.646,117299999.0
2005-03-23 11:39:00,137.67,137.676,137.635,137.655,149800001.0
2005-03-23 11:40:00,137.663,137.663,137.638,137.65,66900000.0
2005-03-23 11:41:00,137.652,137.666,137.618,137.63,95100001.0
2005-03-23 11:42:00,137.649,137.663,137.627,137.631,63700001.0
2005-03-23 11:43:00,137.631,137.637,137.614,137.629,152199998.0
2005-03-23 11:44:00,137.632,137.663,137.613,137.663,145400003.0
2005-03-23 11:45:00,137.658,137.692,137.65,137.683,116800000.0
2005-03-23 11:46:00,137.671,137.69,137.667,137.681,127600002.0
2005-03-23 11:47:00,137.678,137.691,137.665,137.665,83699999.0
2005-03-23 11:48:00,137.666,137.687,137.641,137.683,97600001.0
2005-03-23 11:49:00,137.683,137.684,137.648,137.657,137200001.0
2005-03-23 11:50:00,137.682,137.691,137.646,137.652,74500000.0
2005-03-23 11:51:00,137.665,137.677,137.648,137.66,40300000.0
2005-03-23 11:52:00,137.67,137.682,137.652,137.652,136600002.0
2005-03-23 11:53:00,137.652,137.675,137.638,137.669,82500002.0
2005-03-23 11:54:00,137.671,137.679,137.639,137.639,78700002.0
2005-03-23 11:55:00,137.65,137.666,137.634,137.662,84800000.0
2005-03-23 11:56:00,137.65,137.657,137.621,137.621,139399998.0
2005-03-23 11:57:00,137.615,137.616,137.573,137.59,130600001.0
2005-03-23 11:58:00,137.594,137.606,137.575,137.575,170500001.0
2005-03-23 11:59:00,137.592,137.631,137.582,137.631,143300000.0
2005-03-23 12:00:00,137.631,137.658,137.612,137.658,109899999.0
2005-03-23 12:01:00,137.641,137.656,137.613,137.65,97300000.0
2005-03-23 12:02:00,137.632,137.651,137.624,137.651,82499999.0
2005-03-23 12:03:00,137.655,137.668,137.64,137.652,127299999.0
2005-03-23 12:04:00,137.661,137.667,137.64,137.655,80000000.0
2005-03-23 12:05:00,137.659,137.686,137.643,137.686,138100001.0
2005-03-23 12:06:00,137.672,137.678,137.639,137.639,95599999.0
2005-03-23 12:07:00,137.614,137.663,137.614,137.663,70800001.0
2005-03-23 12:08:00,137.668,137.679,137.633,137.664,99900001.0
2005-03-23 12:09:00,137.642,137.667,137.641,137.656,156800002.0
2005-03-23 12:10:00,137.656,137.669,137.637,137.665,78599998.0
2005-03-23 12:11:00,137.653,137.667,137.638,137.658,115399999.0
2005-03-23 12:12:00,137.663,137.663,137.608,137.639,167799998.0
2005-03-23 12:13:00,137.637,137.657,137.628,137.654,99900001.0
2005-03-23 12:14:00,137.675,137.675,137.639,137.662,184199997.0
2005-03-23 12:15:00,137.657,137.678,137.636,137.642,118399997.0
2005-03-23 12:16:00,137.646,137.67,137.646,137.668,145999999.0
2005-03-23 12:17:00,137.668,137.719,137.665,137.719,52000000.0
2005-03-23 12:18:00,137.734,137.746,137.713,137.744,71500000.0
2005-03-23 12:19:00,137.732,137.77,137.732,137.766,103800001.0
2005-03-23 12:20:00,137.758,137.773,137.735,137.747,142100000.0
2005-03-23 12:21:00,137.748,137.764,137.712,137.746,110499997.0
2005-03-23 12:22:00,137.762,137.765,137.701,137.708,104600001.0
2005-03-23 12:23:00,137.709,137.715,137.677,137.69,84300000.0
2005-03-23 12:24:00,137.69,137.703,137.663,137.679,33199999.0
2005-03-23 12:25:00,137.692,137.714,137.675,137.705,91500000.0
2005-03-23 12:26:00,137.72,137.737,137.707,137.733,80599999.0
2005-03-23 12:27:00,137.709,137.74,137.702,137.719,56000000.0
2005-03-23 12:28:00,137.727,137.739,137.712,137.726,46900000.0
2005-03-23 12:29:00,137.74,137.747,137.706,137.729,82100000.0
2005-03-23 12:30:00,137.731,137.753,137.727,137.75,104000000.0
2005-03-23 12:31:00,137.755,137.761,137.713,137.716,124599999.0
2005-03-23 12:32:00,137.721,137.727,137.69,137.703,65100000.0
2005-03-23 12:33:00,137.702,137.712,137.677,137.698,88900000.0
2005-03-23 12:34:00,137.698,137.734,137.694,137.724,114700001.0
2005-03-23 12:35:00,137.743,137.758,137.72,137.722,83599999.0
2005-03-23 12:36:00,137.726,137.755,137.715,137.752,88299999.0
2005-03-23 12:37:00,137.731,137.767,137.73,137.758,131699999.0
2005-03-23 12:38:00,137.749,137.772,137.749,137.768,104700000.0
2005-03-23 12:39:00,137.774,137.774,137.75,137.751,56600000.0
2005-03-23 12:40:00,137.76,137.77,137.737,137.752,100899998.0
2005-03-23 12:41:00,137.736,137.772,137.736,137.741,150699999.0
2005-03-23 12:42:00,137.766,137.771,137.74,137.752,167400002.0
2005-03-23 12:43:00,137.75,137.758,137.728,137.748,112700004.0
2005-03-23 12:44:00,137.755,137.77,137.721,137.746,66300000.0
2005-03-23 12:45:00,137.745,137.747,137.715,137.725,83699999.0
2005-03-23 12:46:00,137.733,137.76,137.724,137.747,195399997.0
2005-03-23 12:47:00,137.748,137.763,137.728,137.732,107100000.0
2005-03-23 12:48:00,137.739,137.751,137.71,137.734,95699998.0
2005-03-23 12:49:00,137.697,137.711,137.666,137.673,105700000.0
2005-03-23 12:50:00,137.661,137.67,137.642,137.664,83700000.0
2005-03-23 12:51:00,137.704,137.707,137.665,137.671,123499998.0
2005-03-23 12:52:00,137.671,137.685,137.651,137.683,128199998.0
2005-03-23 12:53:00,137.68,137.688,137.653,137.683,107100001.0
2005-03-23 12:54:00,137.666,137.688,137.666,137.677,70400001.0
2005-03-23 12:55:00,137.683,137.693,137.653,137.657,97500002.0
2005-03-23 12:56:00,137.67,137.683,137.648,137.665,153300000.0
2005-03-23 12:57:00,137.673,137.673,137.622,137.646,127799996.0
2005-03-23 12:58:00,137.653,137.682,137.643,137.66,113500000.0
2005-03-23 12:59:00,137.645,137.692,137.638,137.679,114699997.0
2005-03-23 13:00:00,137.668,137.704,137.659,137.704,60400000.0
2005-03-23 13:01:00,137.709,137.717,137.693,137.7,68700000.0
2005-03-23 13:02:00,137.705,137.729,137.703,137.708,87600000.0
2005-03-23 13:03:00,137.699,137.699,137.675,137.675,127700004.0
2005-03-23 13:04:00,137.675,137.712,137.667,137.708,82699999.0
2005-03-23 13:05:00,137.682,137.704,137.672,137.672,68300000.0
2005-03-23 13:06:00,137.706,137.711,137.676,137.689,133399998.0
2005-03-23 13:07:00,137.683,137.691,137.657,137.685,76900000.0
2005-03-23 13:08:00,137.709,137.717,137.683,137.694,61599999.0
2005-03-23 13:09:00,137.687,137.729,137.679,137.723,123400000.0
2005-03-23 13:10:00,137.722,137.725,137.694,137.707,72599999.0
2005-03-23 13:11:00,137.718,137.722,137.698,137.706,99500002.0
2005-03-23 13:12:00,137.714,137.728,137.697,137.697,174099998.0
2005-03-23 13:13:00,137.72,137.725,137.697,137.71,102399998.0
2005-03-23 13:14:00,137.731,137.75,137.717,137.743,193099999.0
2005-03-23 13:15:00,137.74,137.765,137.735,137.752,62399999.0
2005-03-23 13:16:00,137.733,137.765,137.722,137.74,99999999.0
2005-03-23 13:17:00,137.755,137.76,137.728,137.733,123000000.0
2005-03-23 13:18:00,137.707,137.759,137.696,137.759,93400001.0
2005-03-23 13:19:00,137.75,137.76,137.74,137.74,116699998.0
2005-03-23 13:20:00,137.736,137.753,137.728,137.741,82899999.0
2005-03-23 13:21:00,137.748,137.75,137.701,137.748,99499998.0
2005-03-23 13:22:00,137.75,137.757,137.728,137.737,98000001.0
2005-03-23 13:23:00,137.76,137.78,137.732,137.78,140400002.0
2005-03-23 13:24:00,137.775,137.802,137.763,137.802,127400000.0
2005-03-23 13:25:00,137.775,137.785,137.753,137.781,68300000.0
2005-03-23 13:26:00,137.775,137.789,137.764,137.779,138399996.0
2005-03-23 13:27:00,137.777,137.781,137.742,137.742,42300000.0
2005-03-23 13:28:00,137.735,137.768,137.732,137.755,139600002.0
2005-03-23 13:29:00,137.753,137.764,137.737,137.75,84099999.0
2005-03-23 13:30:00,137.751,137.761,137.735,137.739,44900000.0
2005-03-23 13:31:00,137.721,137.751,137.713,137.742,45800000.0
2005-03-23 13:32:00,137.724,137.753,137.722,137.73,148399996.0
2005-03-23 13:33:00,137.745,137.747,137.719,137.727,82600002.0
2005-03-23 13:34:00,137.721,137.76,137.721,137.76,126000001.0
2005-03-23 13:35:00,137.743,137.751,137.716,137.734,139100002.0
2005-03-23 13:36:00,137.722,137.739,137.701,137.739,209400001.0
2005-03-23 13:37:00,137.736,137.748,137.724,137.739,53500000.0
2005-03-23 13:38:00,137.717,137.755,137.713,137.728,113599998.0
2005-03-23 13:39:00,137.711,137.761,137.71,137.754,90800000.0
2005-03-23 13:40:00,137.771,137.787,137.757,137.762,114200000.0
2005-03-23 13:41:00,137.777,137.782,137.737,137.754,111499999.0
2005-03-23 13:42:00,137.737,137.752,137.718,137.751,101800000.0
2005-03-23 13:43:00,137.753,137.753,137.728,137.747,73900000.0
2005-03-23 13:44:00,137.758,137.77,137.738,137.757,175199998.0
2005-03-23 13:45:00,137.755,137.767,137.732,137.735,70999999.0
2005-03-23 13:46:00,137.723,137.742,137.712,137.741,119100001.0
2005-03-23 13:47:00,137.74,137.789,137.74,137.782,83200000.0
2005-03-23 13:48:00,137.772,137.795,137.752,137.795,80100000.0
2005-03-23 13:49:00,137.768,137.797,137.768,137.788,65900001.0
2005-03-23 13:50:00,137.779,137.784,137.759,137.768,146600002.0
2005-03-23 13:51:00,137.775,137.775,137.747,137.752,77899999.0
2005-03-23 13:52:00,137.762,137.771,137.736,137.74,88799998.0
2005-03-23 13:53:00,137.744,137.753,137.729,137.74,87500001.0
2005-03-23 13:54:00,137.745,137.745,137.726,137.731,157699998.0
2005-03-23 13:55:00,137.73,137.741,137.717,137.737,86199999.0
2005-03-23 13:56:00,137.743,137.758,137.712,137.726,141999999.0
2005-03-23 13:57:00,137.752,137.756,137.716,137.736,156100003.0
2005-03-23 13:58:00,137.759,137.772,137.722,137.722,112500000.0
2005-03-23 13:59:00,137.721,137.734,137.712,137.717,92999999.0
2005-03-23 14:00:00,137.72,137.729,137.711,137.711,125099999.0
2005-03-23 14:01:00,137.72,137.735,137.706,137.728,80100000.0
2005-03-23 14:02:00,137.721,137.724,137.694,137.701,133199999.0
2005-03-23 14:03:00,137.72,137.733,137.697,137.719,152299999.0
2005-03-23 14:04:00,137.707,137.737,137.703,137.737,64999999.0
2005-03-23 14:05:00,137.715,137.737,137.706,137.733,53100000.0
2005-03-23 14:06:00,137.74,137.742,137.691,137.698,127700001.0
2005-03-23 14:07:00,137.711,137.731,137.674,137.689,103799999.0
2005-03-23 14:08:00,137.695,137.708,137.687,137.695,152599998.0
2005-03-23 14:09:00,137.668,137.695,137.662,137.695,80399999.0
2005-03-23 14:10:00,137.713,137.728,137.684,137.697,137400002.0
2005-03-23 14:11:00,137.713,137.715,137.688,137.695,108400002.0
2005-03-23 14:12:00,137.693,137.693,137.642,137.656,126299999.0
2005-03-23 14:13:00,137.656,137.7,137.656,137.698,118100000.0
2005-03-23 14:14:00,137.684,137.723,137.684,137.715,52700000.0
2005-03-23 14:15:00,137.684,137.695,137.665,137.692,86899998.0
2005-03-23 14:16:00,137.685,137.722,137.683,137.704,83600000.0
2005-03-23 14:17:00,137.685,137.701,137.664,137.687,90299999.0
2005-03-23 14:18:00,137.687,137.726,137.683,137.718,120300000.0
2005-03-23 14:19:00,137.719,137.729,137.692,137.699,62500000.0
2005-03-23 14:20:00,137.718,137.723,137.697,137.712,113500000.0
2005-03-23 14:21:00,137.69,137.72,137.69,137.716,82100000.0
2005-03-23 14:22:00,137.727,137.731,137.692,137.705,161900001.0
2005-03-23 14:23:00,137.73,137.735,137.692,137.714,134900000.0
2005-03-23 14:24:00,137.695,137.727,137.683,137.711,101600001.0
2005-03-23 14:25:00,137.718,137.723,137.688,137.695,62400000.0
2005-03-23 14:26:00,137.698,137.719,137.694,137.699,86400000.0
2005-03-23 14:27:00,137.7,137.72,137.68,137.706,99299999.0
2005-03-23 14:28:00,137.706,137.711,137.665,137.679,99399998.0
2005-03-23 14:29:00,137.671,137.68,137.661,137.67,140299999.0
2005-03-23 14:30:00,137.665,137.683,137.652,137.665,98900001.0
2005-03-23 14:31:00,137.671,137.682,137.658,137.669,132999997.0
2005-03-23 14:32:00,137.651,137.677,137.638,137.667,153799999.0
2005-03-23 14:33:00,137.662,137.673,137.64,137.666,126099998.0
2005-03-23 14:34:00,137.675,137.675,137.648,137.657,64400000.0
2005-03-23 14:35:00,137.655,137.669,137.642,137.661,53600000.0
2005-03-23 14:36:00,137.678,137.694,137.658,137.684,72000000.0
2005-03-23 14:37:00,137.705,137.711,137.684,137.684,80799999.0
2005-03-23 14:38:00,137.702,137.724,137.702,137.715,146199999.0
2005-03-23 14:39:00,137.709,137.725,137.699,137.699,190499999.0
2005-03-23 14:40:00,137.726,137.726,137.688,137.692,143000003.0
2005-03-23 14:41:00,137.705,137.708,137.674,137.676,144200003.0
2005-03-23 14:42:00,137.667,137.719,137.667,137.698,128399999.0
2005-03-23 14:43:00,137.697,137.7,137.668,137.668,182100001.0
2005-03-23 14:44:00,137.693,137.711,137.682,137.707,126999998.0
2005-03-23 14:45:00,137.709,137.715,137.675,137.687,75000000.0
2005-03-23 14:46:00,137.675,137.675,137.64,137.641,113799998.0
2005-03-23 14:47:00,137.624,137.655,137.624,137.642,104500001.0
2005-03-23 14:48:00,137.638,137.68,137.629,137.666,90299999.0
2005-03-23 14:49:00,137.67,137.677,137.63,137.648,130600001.0
2005-03-23 14:50:00,137.654,137.683,137.648,137.663,105100002.0
2005-03-23 14:51:00,137.695,137.701,137.653,137.668,163499999.0
2005-03-23 14:52:00,137.685,137.698,137.65,137.679,69600000.0
2005-03-23 14:53:00,137.666,137.675,137.657,137.658,92300000.0
2005-03-23 14:54:00,137.663,137.712,137.653,137.695,88399998.0
2005-03-23 14:55:00,137.693,137.71,137.693,137.71,73800001.0
2005-03-23 14:56:00,137.722,137.734,137.698,137.728,94700000.0
2005-03-23 14:57:00,137.718,137.745,137.707,137.717,114099998.0
2005-03-23 14:58:00,137.721,137.749,137.712,137.736,101400004.0
2005-03-23 14:59:00,137.745,137.745,137.695,137.695,23200000.0
2005-03-23 15:00:00,137.725,137.732,137.697,137.718,65700000.0
2005-03-23 15:01:00,137.714,137.715,137.664,137.681,120900000.0
2005-03-23 15:02:00,137.678,137.696,137.671,137.671,50300000.0
2005-03-23 15:03:00,137.688,137.712,137.679,137.687,115300002.0
2005-03-23 15:04:00,137.702,137.711,137.687,137.698,144900001.0
2005-03-23 15:05:00,137.707,137.726,137.699,137.699,59200000.0
2005-03-23 15:06:00,137.719,137.72,137.644,137.658,141200001.0
2005-03-23 15:07:00,137.655,137.658,137.631,137.634,107900001.0
2005-03-23 15:08:00,137.63,137.671,137.627,137.667,143099997.0
2005-03-23 15:09:00,137.652,137.698,137.652,137.692,61399998.0
2005-03-23 15:10:00,137.686,137.713,137.681,137.707,52300000.0
2005-03-23 15:11:00,137.678,137.718,137.668,137.7,91799999.0
2005-03-23 15:12:00,137.67,137.716,137.659,137.659,137900002.0
2005-03-23 15:13:00,137.673,137.69,137.651,137.655,162500003.0
2005-03-23 15:14:00,137.651,137.698,137.643,137.658,162699999.0
2005-03-23 15:15:00,137.647,137.672,137.635,137.644,80099998.0
2005-03-23 15:16:00,137.64,137.655,137.625,137.628,78500000.0
2005-03-23 15:17:00,137.647,137.65,137.592,137.592,61799999.0
2005-03-23 15:18:00,137.611,137.655,137.611,137.642,186099998.0
2005-03-23 15:19:00,137.643,137.643,137.6,137.616,104699999.0
2005-03-23 15:20:00,137.611,137.64,137.598,137.625,103499998.0
2005-03-23 15:21:00,137.62,137.632,137.597,137.61,87200000.0
2005-03-23 15:22:00,137.637,137.637,137.592,137.622,122199999.0
2005-03-23 15:23:00,137.627,137.634,137.596,137.616,187899996.0
2005-03-23 15:24:00,137.626,137.636,137.606,137.613,112999999.0
2005-03-23 15:25:00,137.626,137.632,137.601,137.608,163000000.0
2005-03-23 15:26:00,137.615,137.623,137.584,137.621,127800000.0
2005-03-23 15:27:00,137.63,137.635,137.607,137.613,129000003.0
2005-03-23 15:28:00,137.628,137.649,137.608,137.636,135400000.0
2005-03-23 15:29:00,137.611,137.663,137.599,137.659,112999997.0
2005-03-23 15:30:00,137.655,137.656,137.483,137.483,75499999.0
2005-03-23 15:31:00,137.466,137.482,137.44,137.476,184200000.0
2005-03-23 15:32:00,137.473,137.473,137.436,137.458,109700000.0
2005-03-23 15:33:00,137.448,137.448,137.414,137.414,138099997.0
2005-03-23 15:34:00,137.364,137.388,137.342,137.342,134399997.0
2005-03-23 15:35:00,137.35,137.355,137.316,137.33,79599999.0
2005-03-23 15:36:00,137.373,137.378,137.328,137.358,139999999.0
2005-03-23 15:37:00,137.388,137.414,137.366,137.413,195099998.0
2005-03-23 15:38:00,137.404,137.417,137.385,137.409,143499998.0
2005-03-23 15:39:00,137.426,137.47,137.426,137.47,149400001.0
2005-03-23 15:40:00,137.452,137.461,137.428,137.437,83199999.0
2005-03-23 15:41:00,137.474,137.475,137.432,137.432,87100001.0
2005-03-23 15:42:00,137.416,137.436,137.41,137.423,88399998.0
2005-03-23 15:43:00,137.399,137.448,137.394,137.429,69800000.0
2005-03-23 15:44:00,137.431,137.446,137.41,137.422,118200003.0
2005-03-23 15:45:00,137.433,137.447,137.418,137.442,166099998.0
2005-03-23 15:46:00,137.427,137.466,137.401,137.461,76600001.0
2005-03-23 15:47:00,137.475,137.475,137.416,137.428,68400000.0
2005-03-23 15:48:00,137.413,137.447,137.401,137.416,115800001.0
2005-03-23 15:49:00,137.399,137.434,137.388,137.434,114299999.0
2005-03-23 15:50:00,137.442,137.465,137.437,137.458,59700000.0
2005-03-23 15:51:00,137.442,137.448,137.43,137.433,140599999.0
2005-03-23 15:52:00,137.433,137.438,137.4,137.438,122999997.0
2005-03-23 15:53:00,137.458,137.463,137.438,137.45,73100000.0
2005-03-23 15:54:00,137.458,137.467,137.426,137.466,114499999.0
2005-03-23 15:55:00,137.468,137.533,137.468,137.529,120600001.0
2005-03-23 15:56:00,137.516,137.524,137.472,137.472,153200001.0
2005-03-23 15:57:00,137.473,137.473,137.434,137.45,104300000.0
2005-03-23 15:58:00,137.452,137.5,137.452,137.5,99799999.0
2005-03-23 15:59:00,137.494,137.529,137.494,137.508,81399998.0
2005-03-23 16:00:00,137.517,137.521,137.487,137.487,48500000.0
2005-03-23 16:01:00,137.492,137.503,137.477,137.486,128699998.0
2005-03-23 16:02:00,137.485,137.494,137.462,137.462,90499999.0
2005-03-23 16:03:00,137.471,137.471,137.443,137.456,98599999.0
2005-03-23 16:04:00,137.44,137.494,137.433,137.466,104099999.0
2005-03-23 16:05:00,137.492,137.561,137.481,137.543,55600000.0
2005-03-23 16:06:00,137.525,137.549,137.517,137.527,116299998.0
2005-03-23 16:07:00,137.535,137.546,137.511,137.515,110599997.0
2005-03-23 16:08:00,137.535,137.535,137.466,137.479,155000000.0
2005-03-23 16:09:00,137.473,137.517,137.465,137.517,61500000.0
2005-03-23 16:10:00,137.542,137.542,137.495,137.51,143100003.0
2005-03-23 16:11:00,137.526,137.539,137.515,137.539,43100000.0
2005-03-23 16:12:00,137.552,137.552,137.519,137.521,98100001.0
2005-03-23 16:13:00,137.539,137.539,137.499,137.536,111700001.0
2005-03-23 16:14:00,137.553,137.553,137.519,137.533,111800000.0
2005-03-23 16:15:00,137.533,137.541,137.514,137.538,66000000.0
2005-03-23 16:16:00,137.537,137.54,137.495,137.495,112700000.0
2005-03-23 16:17:00,137.528,137.53,137.489,137.496,80600000.0
2005-03-23 16:18:00,137.493,137.542,137.488,137.531,94099999.0
2005-03-23 16:19:00,137.517,137.567,137.517,137.564,147399998.0
2005-03-23 16:20:00,137.557,137.561,137.522,137.53,144600000.0
2005-03-23 16:21:00,137.525,137.566,137.518,137.541,77500002.0
2005-03-23 16:22:00,137.531,137.563,137.531,137.552,90300002.0
2005-03-23 16:23:00,137.555,137.578,137.555,137.571,87600000.0
2005-03-23 16:24:00,137.56,137.567,137.505,137.505,70399999.0
2005-03-23 16:25:00,137.528,137.528,137.501,137.51,37800000.0
2005-03-23 16:26:00,137.514,137.516,137.476,137.497,78800002.0
2005-03-23 16:27:00,137.508,137.526,137.488,137.513,96999999.0
2005-03-23 16:28:00,137.535,137.536,137.475,137.493,153500001.0
2005-03-23 16:29:00,137.492,137.501,137.454,137.48,108699998.0
2005-03-23 16:30:00,137.495,137.508,137.483,137.499,121100001.0
2005-03-23 16:31:00,137.514,137.53,137.505,137.527,51600000.0
2005-03-23 16:32:00,137.532,137.542,137.505,137.521,106500002.0
2005-03-23 16:33:00,137.519,137.555,137.519,137.541,43800000.0
2005-03-23 16:34:00,137.546,137.553,137.499,137.541,109200001.0
2005-03-23 16:35:00,137.565,137.583,137.557,137.573,81500001.0
2005-03-23 16:36:00,137.571,137.588,137.541,137.541,58800000.0
2005-03-23 16:37:00,137.553,137.584,137.551,137.584,70200000.0
2005-03-23 16:38:00,137.584,137.585,137.548,137.566,93299999.0
2005-03-23 16:39:00,137.571,137.571,137.54,137.566,119799999.0
2005-03-23 16:40:00,137.57,137.577,137.529,137.539,73300000.0
2005-03-23 16:41:00,137.548,137.556,137.511,137.511,83899999.0
2005-03-23 16:42:00,137.535,137.537,137.504,137.505,129600002.0
2005-03-23 16:43:00,137.533,137.537,137.477,137.477,118300003.0
2005-03-23 16:44:00,137.486,137.518,137.486,137.513,122200002.0
2005-03-23 16:45:00,137.535,137.535,137.512,137.53,112199999.0
2005-03-23 16:46:00,137.537,137.559,137.525,137.558,176400004.0
2005-03-23 16:47:00,137.583,137.61,137.574,137.609,135800000.0
2005-03-23 16:48:00,137.618,137.658,137.609,137.655,131500000.0
2005-03-23 16:49:00,137.637,137.649,137.616,137.621,126499999.0
2005-03-23 16:50:00,137.598,137.609,137.583,137.592,116600002.0
2005-03-23 16:51:00,137.582,137.597,137.563,137.592,164700002.0
2005-03-23 16:52:00,137.596,137.602,137.58,137.58,101500002.0
2005-03-23 16:53:00,137.582,137.612,137.568,137.606,111100003.0
2005-03-23 16:54:00,137.586,137.591,137.555,137.555,132500001.0
2005-03-23 16:55:00,137.536,137.551,137.527,137.551,21400000.0
2005-03-23 16:56:00,137.57,137.572,137.542,137.558,134300003.0
2005-03-23 16:57:00,137.548,137.59,137.547,137.587,96899999.0
2005-03-23 16:58:00,137.588,137.598,137.568,137.598,101099999.0
2005-03-23 16:59:00,137.618,137.623,137.598,137.598,72199998.0
2005-03-23 17:00:00,137.603,137.612,137.558,137.593,117100000.0
2005-03-23 17:01:00,137.576,137.576,137.552,137.565,94800001.0
2005-03-23 17:02:00,137.58,137.587,137.567,137.567,89700000.0
2005-03-23 17:03:00,137.569,137.581,137.555,137.577,99200000.0
2005-03-23 17:04:00,137.548,137.581,137.538,137.567,127500000.0
2005-03-23 17:05:00,137.541,137.55,137.526,137.536,87800000.0
2005-03-23 17:06:00,137.525,137.556,137.515,137.543,54900000.0
2005-03-23 17:07:00,137.536,137.553,137.526,137.529,106300003.0
2005-03-23 17:08:00,137.555,137.556,137.514,137.524,70999999.0
2005-03-23 17:09:00,137.516,137.543,137.507,137.535,79900000.0
2005-03-23 17:10:00,137.528,137.545,137.497,137.498,98799999.0
2005-03-23 17:11:00,137.512,137.579,137.51,137.573,61700000.0
2005-03-23 17:12:00,137.573,137.578,137.549,137.55,188900000.0
2005-03-23 17:13:00,137.53,137.548,137.499,137.5,95099998.0
2005-03-23 17:14:00,137.518,137.529,137.508,137.517,154199999.0
2005-03-23 17:15:00,137.523,137.535,137.512,137.522,126100002.0
2005-03-23 17:16:00,137.522,137.53,137.48,137.501,83700001.0
2005-03-23 17:17:00,137.483,137.517,137.47,137.484,91399999.0
2005-03-23 17:18:00,137.454,137.484,137.442,137.483,40000000.0
2005-03-23 17:19:00,137.477,137.477,137.454,137.461,52400000.0
2005-03-23 17:20:00,137.476,137.483,137.449,137.453,96499999.0
2005-03-23 17:21:00,137.457,137.475,137.441,137.462,56600000.0
2005-03-23 17:22:00,137.433,137.472,137.433,137.45,175700000.0
2005-03-23 17:23:00,137.476,137.486,137.455,137.467,86699999.0
2005-03-23 17:24:00,137.481,137.495,137.473,137.485,158700003.0
2005-03-23 17:25:00,137.486,137.522,137.478,137.51,154599999.0
2005-03-23 17:26:00,137.492,137.513,137.475,137.478,91200000.0
2005-03-23 17:27:00,137.498,137.512,137.458,137.468,122699999.0
2005-03-23 17:28:00,137.491,137.505,137.486,137.491,52899999.0
2005-03-23 17:29:00,137.505,137.506,137.468,137.483,76300000.0
2005-03-23 17:30:00,137.472,137.482,137.455,137.471,147500002.0
2005-03-23 17:31:00,137.457,137.472,137.44,137.466,96700000.0
2005-03-23 17:32:00,137.465,137.472,137.433,137.433,76700000.0
2005-03-23 17:33:00,137.423,137.468,137.423,137.465,78899999.0
2005-03-23 17:34:00,137.452,137.467,137.45,137.467,109300000.0
2005-03-23 17:35:00,137.462,137.498,137.462,137.486,105299998.0
2005-03-23 17:36:00,137.491,137.508,137.482,137.508,28800000.0
2005-03-23 17:37:00,137.5,137.512,137.485,137.498,141799999.0
2005-03-23 17:38:00,137.49,137.498,137.477,137.483,100000001.0
2005-03-23 17:39:00,137.461,137.481,137.454,137.462,113499999.0
2005-03-23 17:40:00,137.447,137.463,137.44,137.448,110700001.0
2005-03-23 17:41:00,137.442,137.448,137.426,137.443,190100000.0
2005-03-23 17:42:00,137.463,137.463,137.408,137.412,83099999.0
2005-03-23 17:43:00,137.421,137.458,137.412,137.447,128500002.0
2005-03-23 17:44:00,137.468,137.474,137.444,137.462,87499997.0
2005-03-23 17:45:00,137.479,137.493,137.459,137.477,80699999.0
2005-03-23 17:46:00,137.481,137.507,137.48,137.492,152200000.0
2005-03-23 17:47:00,137.492,137.499,137.483,137.484,85500001.0
2005-03-23 17:48:00,137.486,137.501,137.473,137.477,111599999.0
2005-03-23 17:49:00,137.469,137.5,137.469,137.5,53099998.0
2005-03-23 17:50:00,137.49,137.493,137.466,137.48,57200000.0
2005-03-23 17:51:00,137.469,137.501,137.469,137.492,82100000.0
2005-03-23 17:52:00,137.495,137.495,137.473,137.488,135300001.0
2005-03-23 17:53:00,137.472,137.485,137.467,137.477,75999999.0
2005-03-23 17:54:00,137.474,137.483,137.444,137.459,95400001.0
2005-03-23 17:55:00,137.467,137.478,137.451,137.456,116400000.0
2005-03-23 17:56:00,137.431,137.493,137.429,137.484,66400000.0
2005-03-23 17:57:00,137.47,137.47,137.44,137.468,63200001.0
2005-03-23 17:58:00,137.467,137.495,137.442,137.495,136999997.0
2005-03-23 17:59:00,137.532,137.567,137.53,137.567,66499999.0
2005-03-23 18:00:00,137.558,137.559,137.519,137.537,109399999.0
2005-03-23 18:01:00,137.507,137.547,137.501,137.523,1512999990.0
2005-03-23 18:02:00,137.53,137.548,137.51,137.528,2121499998.0
2005-03-23 18:03:00,137.44,137.44,137.43,137.43,1497399994.0
2005-03-23 18:04:00,137.496,137.523,137.477,137.493,1497399994.0
2005-03-23 18:05:00,137.475,137.519,137.473,137.489,1677799998.0
2005-03-23 18:06:00,137.469,137.52,137.466,137.482,1008600002.0
2005-03-23 18:07:00,137.474,137.492,137.461,137.479,2024900002.0
2005-03-23 18:08:00,137.479,137.498,137.462,137.486,1587699993.0
2005-03-23 18:09:00,137.484,137.489,137.464,137.482,1202400002.0
2005-03-23 18:10:00,137.478,137.506,137.46,137.505,1034499997.0
2005-03-23 18:11:00,137.516,137.516,137.468,137.492,824200003.0
2005-03-23 18:12:00,137.483,137.508,137.465,137.5,805599994.0
2005-03-23 18:13:00,137.499,137.531,137.491,137.524,1295599999.0
2005-03-23 18:14:00,137.539,137.561,137.509,137.561,1500300010.0
2005-03-23 18:15:00,137.527,137.547,137.501,137.515,1646399998.0
2005-03-23 18:16:00,137.519,137.529,137.493,137.493,1539199995.0
2005-03-23 18:17:00,137.502,137.531,137.485,137.525,720699998.0
2005-03-23 18:18:00,137.515,137.526,137.479,137.509,574600001.0
2005-03-23 18:19:00,137.501,137.529,137.489,137.518,879800000.0
2005-03-23 18:20:00,137.505,137.523,137.475,137.501,1397699986.0
2005-03-23 18:21:00,137.498,137.515,137.48,137.515,1080300000.0
2005-03-23 18:22:00,137.522,137.538,137.493,137.526,999599998.0
2005-03-23 18:23:00,137.532,137.548,137.491,137.527,1584799997.0
2005-03-23 18:24:00,137.526,137.526,137.496,137.5,985699995.0
2005-03-23 18:25:00,137.505,137.517,137.482,137.5,1049600003.0
2005-03-23 18:26:00,137.508,137.521,137.477,137.484,864899995.0
2005-03-23 18:27:00,137.488,137.507,137.473,137.502,551200000.0
2005-03-23 18:28:00,137.483,137.516,137.472,137.516,897900000.0
2005-03-23 18:29:00,137.502,137.523,137.49,137.516,787999997.0
2005-03-23 18:30:00,137.52,137.52,137.466,137.499,498599996.0
2005-03-23 18:31:00,137.494,137.52,137.486,137.514,719400001.0
2005-03-23 18:32:00,137.522,137.538,137.474,137.527,1121999998.0
2005-03-23 18:33:00,137.528,137.562,137.522,137.547,1481099985.0
2005-03-23 18:34:00,137.551,137.575,137.534,137.566,1099799996.0
2005-03-23 18:35:00,137.564,137.577,137.524,137.558,1168099994.0
2005-03-23 18:36:00,137.571,137.587,137.549,137.572,690399999.0
2005-03-23 18:37:00,137.579,137.585,137.561,137.566,537999999.0
2005-03-23 18:38:00,137.587,137.6,137.565,137.595,298499997.0
2005-03-23 18:39:00,137.601,137.618,137.583,137.594,464999999.0
2005-03-23 18:40:00,137.587,137.608,137.573,137.596,1071200002.0
2005-03-23 18:41:00,137.605,137.63,137.59,137.609,384300002.0
2005-03-23 18:42:00,137.585,137.617,137.575,137.606,696700000.0
2005-03-23 18:43:00,137.621,137.631,137.583,137.598,289699999.0
2005-03-23 18:44:00,137.583,137.614,137.582,137.608,362900000.0
2005-03-23 18:45:00,137.591,137.617,137.568,137.612,329000004.0
2005-03-23 18:46:00,137.599,137.612,137.58,137.608,531400002.0
2005-03-23 18:47:00,137.61,137.641,137.591,137.617,194700000.0
2005-03-23 18:48:00,137.613,137.619,137.574,137.58,562499999.0
2005-03-23 18:49:00,137.577,137.615,137.564,137.584,681300001.0
2005-03-23 18:50:00,137.587,137.599,137.562,137.579,721300007.0
2005-03-23 18:51:00,137.569,137.57,137.509,137.511,575799997.0
2005-03-23 18:52:00,137.491,137.529,137.478,137.498,655100000.0
2005-03-23 18:53:00,137.486,137.507,137.459,137.473,1080399998.0
2005-03-23 18:54:00,137.465,137.488,137.452,137.468,896500001.0
2005-03-23 18:55:00,137.444,137.467,137.404,137.437,1016900000.0
2005-03-23 18:56:00,137.437,137.448,137.418,137.436,387199998.0
2005-03-23 18:57:00,137.446,137.475,137.433,137.473,636400001.0
2005-03-23 18:58:00,137.45,137.504,137.441,137.459,747299991.0
2005-03-23 18:59:00,137.467,137.488,137.444,137.457,705099996.0
2005-03-23 19:00:00,137.44,137.447,137.404,137.447,253200003.0
2005-03-23 19:01:00,137.448,137.454,137.398,137.447,285800002.0
2005-03-23 19:02:00,137.454,137.461,137.413,137.439,249299998.0
2005-03-23 19:03:00,137.414,137.432,137.389,137.403,718399998.0
2005-03-23 19:04:00,137.42,137.431,137.388,137.395,498099996.0
2005-03-23 19:05:00,137.401,137.429,137.375,137.39,622100003.0
2005-03-23 19:06:00,137.398,137.421,137.379,137.413,963299995.0
2005-03-23 19:07:00,137.405,137.434,137.381,137.413,1080200000.0
2005-03-23 19:08:00,137.433,137.454,137.372,137.372,848400001.0
2005-03-23 19:09:00,137.385,137.417,137.358,137.381,635499995.0
2005-03-23 19:10:00,137.386,137.395,137.349,137.389,242899997.0
2005-03-23 19:11:00,137.372,137.391,137.35,137.374,375400003.0
2005-03-23 19:12:00,137.384,137.404,137.353,137.377,432400006.0
2005-03-23 19:13:00,137.387,137.398,137.365,137.381,131899999.0
2005-03-23 19:14:00,137.381,137.387,137.315,137.318,201700001.0
2005-03-23 19:15:00,137.301,137.353,137.297,137.344,952899994.0
2005-03-23 19:16:00,137.331,137.377,137.324,137.364,380199996.0
2005-03-23 19:17:00,137.368,137.395,137.363,137.378,389200005.0
2005-03-23 19:18:00,137.383,137.391,137.356,137.379,219800001.0
2005-03-23 19:19:00,137.373,137.394,137.352,137.38,580300004.0
2005-03-23 19:20:00,137.391,137.404,137.372,137.384,273700004.0
2005-03-23 19:21:00,137.388,137.401,137.375,137.375,483200000.0
2005-03-23 19:22:00,137.368,137.368,137.337,137.343,143599998.0
2005-03-23 19:23:00,137.359,137.364,137.337,137.344,1223700000.0
2005-03-23 19:24:00,137.344,137.373,137.333,137.369,610699998.0
2005-03-23 19:25:00,137.373,137.389,137.341,137.371,413300000.0
2005-03-23 19:26:00,137.37,137.43,137.364,137.404,1269499994.0
2005-03-23 19:27:00,137.42,137.483,137.42,137.467,633500002.0
2005-03-23 19:28:00,137.47,137.497,137.451,137.466,447499998.0
2005-03-23 19:29:00,137.471,137.49,137.454,137.48,440800001.0
2005-03-23 19:30:00,137.489,137.497,137.463,137.497,747100002.0
2005-03-23 19:31:00,137.517,137.589,137.502,137.566,756199993.0
2005-03-23 19:32:00,137.567,137.596,137.566,137.578,770599999.0
2005-03-23 19:33:00,137.603,137.618,137.568,137.608,477299994.0
2005-03-23 19:34:00,137.622,137.653,137.6,137.64,993100001.0
2005-03-23 19:35:00,137.64,137.719,137.636,137.697,543800001.0
2005-03-23 19:36:00,137.7,137.714,137.673,137.699,444499996.0
2005-03-23 19:37:00,137.69,137.717,137.686,137.711,102199998.0
2005-03-23 19:38:00,137.695,137.71,137.64,137.669,668200003.0
2005-03-23 19:39:00,137.654,137.657,137.623,137.644,660799993.0
2005-03-23 19:40:00,137.65,137.679,137.621,137.652,513300002.0
2005-03-23 19:41:00,137.647,137.67,137.635,137.656,672500003.0
2005-03-23 19:42:00,137.655,137.693,137.655,137.662,381200001.0
2005-03-23 19:43:00,137.688,137.693,137.653,137.68,154199997.0
2005-03-23 19:44:00,137.691,137.726,137.674,137.702,468999996.0
2005-03-23 19:45:00,137.703,137.718,137.692,137.718,130499999.0
2005-03-23 19:46:00,137.705,137.716,137.676,137.702,441900001.0
2005-03-23 19:47:00,137.71,137.724,137.701,137.722,287200002.0
2005-03-23 19:48:00,137.74,137.751,137.711,137.721,884799996.0
2005-03-23 19:49:00,137.735,137.737,137.705,137.732,240100000.0
2005-03-23 19:50:00,137.74,137.74,137.708,137.715,346900003.0
2005-03-23 19:51:00,137.712,137.712,137.655,137.687,351699998.0
2005-03-23 19:52:00,137.709,137.743,137.694,137.743,430000000.0
2005-03-23 19:53:00,137.741,137.749,137.696,137.719,621799993.0
2005-03-23 19:54:00,137.695,137.76,137.691,137.734,364500002.0
2005-03-23 19:55:00,137.741,137.778,137.735,137.778,387699998.0
2005-03-23 19:56:00,137.755,137.755,137.714,137.734,365199998.0
2005-03-23 19:57:00,137.728,137.773,137.709,137.739,640800001.0
2005-03-23 19:58:00,137.715,137.754,137.695,137.743,599999998.0
2005-03-23 19:59:00,137.718,137.753,137.718,137.743,616200004.0
2005-03-23 20:00:00,137.768,137.769,137.734,137.76,132999999.0
2005-03-23 20:01:00,137.752,137.788,137.724,137.727,435399999.0
2005-03-23 20:02:00,137.752,137.76,137.7,137.75,286700001.0
2005-03-23 20:03:00,137.738,137.763,137.721,137.734,418899996.0
2005-03-23 20:04:00,137.731,137.757,137.711,137.738,474899999.0
2005-03-23 20:05:00,137.738,137.784,137.738,137.762,670999999.0
2005-03-23 20:06:00,137.781,137.809,137.766,137.8,501199993.0
2005-03-23 20:07:00,137.798,137.825,137.763,137.799,376000000.0
2005-03-23 20:08:00,137.801,137.813,137.759,137.767,553699996.0
2005-03-23 20:09:00,137.754,137.784,137.725,137.768,423300002.0
2005-03-23 20:10:00,137.754,137.782,137.719,137.769,277899999.0
2005-03-23 20:11:00,137.773,137.795,137.755,137.778,679899996.0
2005-03-23 20:12:00,137.771,137.797,137.753,137.78,835299997.0
2005-03-23 20:13:00,137.795,137.811,137.765,137.788,184300000.0
2005-03-23 20:14:00,137.772,137.79,137.733,137.77,499699997.0
2005-03-23 20:15:00,137.763,137.773,137.731,137.75,791000000.0
2005-03-23 20:16:00,137.747,137.8,137.746,137.75,503499997.0
2005-03-23 20:17:00,137.75,137.766,137.713,137.74,206100001.0
2005-03-23 20:18:00,137.74,137.77,137.727,137.737,192900000.0
2005-03-23 20:19:00,137.743,137.757,137.711,137.745,476899996.0
2005-03-23 20:20:00,137.739,137.765,137.704,137.749,265399996.0
2005-03-23 20:21:00,137.758,137.775,137.703,137.707,538999996.0
2005-03-23 20:22:00,137.717,137.743,137.701,137.707,452600000.0
2005-03-23 20:23:00,137.727,137.736,137.683,137.723,427899994.0
2005-03-23 20:24:00,137.72,137.732,137.69,137.719,313599999.0
2005-03-23 20:25:00,137.698,137.742,137.698,137.722,550199997.0
2005-03-23 20:26:00,137.717,137.732,137.676,137.685,395100003.0
2005-03-23 20:27:00,137.723,137.756,137.706,137.739,672500003.0
2005-03-23 20:28:00,137.717,137.735,137.702,137.725,1080399988.0
2005-03-23 20:29:00,137.737,137.74,137.686,137.719,1111800001.0
2005-03-23 20:30:00,137.716,137.748,137.687,137.729,1778399985.0
2005-03-23 20:31:00,137.726,137.742,137.69,137.712,1488600010.0
2005-03-23 20:32:00,137.711,137.72,137.684,137.717,956399998.0
2005-03-23 20:33:00,137.702,137.732,137.69,137.718,361400002.0
2005-03-23 20:34:00,137.713,137.725,137.699,137.713,419899999.0
2005-03-23 20:35:00,137.704,137.724,137.687,137.71,318899995.0
2005-03-23 20:36:00,137.701,137.712,137.674,137.694,621899997.0
2005-03-23 20:37:00,137.7,137.71,137.666,137.692,554400003.0
2005-03-23 20:38:00,137.707,137.713,137.672,137.687,675200000.0
2005-03-23 20:39:00,137.668,137.682,137.63,137.644,692899997.0
2005-03-23 20:40:00,137.642,137.669,137.624,137.634,989000000.0
2005-03-23 20:41:00,137.639,137.662,137.626,137.66,314499999.0
2005-03-23 20:42:00,137.658,137.67,137.629,137.646,321500002.0
2005-03-23 20:43:00,137.648,137.669,137.603,137.624,537300000.0
2005-03-23 20:44:00,137.62,137.656,137.592,137.608,674800000.0
2005-03-23 20:45:00,137.608,137.61,137.557,137.557,646900000.0
2005-03-23 20:46:00,137.582,137.602,137.566,137.598,705300001.0
2005-03-23 20:47:00,137.593,137.642,137.593,137.622,778100007.0
2005-03-23 20:48:00,137.598,137.627,137.576,137.593,578400001.0
2005-03-23 20:49:00,137.607,137.607,137.568,137.595,372000004.0
2005-03-23 20:50:00,137.579,137.596,137.543,137.577,1282899997.0
2005-03-23 20:51:00,137.57,137.582,137.535,137.562,507900002.0
2005-03-23 20:52:00,137.563,137.573,137.546,137.564,205300000.0
2005-03-23 20:53:00,137.573,137.595,137.551,137.559,777200000.0
2005-03-23 20:54:00,137.56,137.584,137.539,137.563,230499996.0
2005-03-23 20:55:00,137.587,137.587,137.549,137.559,840700003.0
2005-03-23 20:56:00,137.563,137.574,137.534,137.55,772099997.0
2005-03-23 20:57:00,137.545,137.574,137.531,137.564,714599990.0
2005-03-23 20:58:00,137.59,137.637,137.568,137.596,1506000002.0
2005-03-23 20:59:00,137.576,137.607,137.568,137.598,1093800005.0
2005-03-23 21:00:00,137.604,137.642,137.592,137.61,1384700001.0
2005-03-23 21:01:00,137.597,137.615,137.573,137.592,1060500016.0
2005-03-23 21:02:00,137.604,137.629,137.589,137.601,543300000.0
2005-03-23 21:03:00,137.604,137.639,137.588,137.616,803200001.0
2005-03-23 21:04:00,137.624,137.639,137.616,137.634,501200002.0
2005-03-23 21:05:00,137.631,137.638,137.608,137.622,489899998.0
2005-03-23 21:06:00,137.618,137.629,137.601,137.602,549699998.0
2005-03-23 21:07:00,137.597,137.636,137.595,137.623,548800003.0
2005-03-23 21:08:00,137.609,137.615,137.59,137.598,371900003.0
2005-03-23 21:09:00,137.599,137.609,137.542,137.577,277600002.0
2005-03-23 21:10:00,137.557,137.573,137.547,137.563,329100001.0
2005-03-23 21:11:00,137.574,137.582,137.558,137.568,435800003.0
2005-03-23 21:12:00,137.55,137.564,137.533,137.543,418099993.0
2005-03-23 21:13:00,137.549,137.575,137.529,137.559,659000000.0
2005-03-23 21:14:00,137.559,137.581,137.52,137.53,642699997.0
2005-03-23 21:15:00,137.543,137.565,137.509,137.551,904999993.0
2005-03-23 21:16:00,137.56,137.575,137.535,137.552,470000002.0
2005-03-23 21:17:00,137.55,137.61,137.55,137.595,788699997.0
2005-03-23 21:18:00,137.586,137.591,137.543,137.544,294500002.0
2005-03-23 21:19:00,137.552,137.608,137.551,137.57,622700004.0
2005-03-23 21:20:00,137.573,137.606,137.539,137.572,1013099999.0
2005-03-23 21:21:00,137.55,137.57,137.536,137.56,611500004.0
2005-03-23 21:22:00,137.564,137.581,137.538,137.572,984800006.0
2005-03-23 21:23:00,137.567,137.598,137.555,137.581,540700004.0
2005-03-23 21:24:00,137.566,137.586,137.531,137.553,726300000.0
2005-03-23 21:25:00,137.558,137.571,137.535,137.535,654500000.0
2005-03-23 21:26:00,137.549,137.568,137.533,137.543,254900002.0
2005-03-23 21:27:00,137.563,137.584,137.543,137.555,189699999.0
2005-03-23 21:28:00,137.569,137.576,137.547,137.55,22300000.0
2005-03-23 21:29:00,137.556,137.584,137.536,137.556,185000000.0
2005-03-23 21:30:00,137.552,137.576,137.541,137.559,326899997.0
2005-03-23 21:31:00,137.567,137.585,137.563,137.571,112400000.0
2005-03-23 21:32:00,137.573,137.577,137.547,137.56,673199997.0
2005-03-23 21:33:00,137.575,137.587,137.564,137.578,130100001.0
2005-03-23 21:34:00,137.585,137.614,137.549,137.579,281700001.0
2005-03-23 21:35:00,137.576,137.6,137.552,137.58,280100000.0
2005-03-23 21:36:00,137.58,137.617,137.574,137.583,230100000.0
2005-03-23 21:37:00,137.608,137.608,137.577,137.583,69200000.0
2005-03-23 21:38:00,137.605,137.613,137.585,137.585,127100002.0
2005-03-23 21:39:00,137.595,137.629,137.558,137.606,179799998.0
2005-03-23 21:40:00,137.592,137.623,137.553,137.593,297799997.0
2005-03-23 21:41:00,137.615,137.615,137.573,137.592,94600001.0
2005-03-23 21:42:00,137.618,137.634,137.571,137.607,299700001.0
2005-03-23 21:43:00,137.59,137.654,137.59,137.624,524999998.0
2005-03-23 21:44:00,137.624,137.634,137.596,137.619,692299995.0
2005-03-23 21:45:00,137.608,137.622,137.58,137.59,372800000.0
2005-03-23 21:46:00,137.613,137.63,137.594,137.594,529099995.0
2005-03-23 21:47:00,137.598,137.617,137.549,137.572,397200002.0
2005-03-23 21:48:00,137.567,137.596,137.567,137.589,106900000.0
2005-03-23 21:49:00,137.574,137.587,137.546,137.567,100600000.0
2005-03-23 21:50:00,137.565,137.586,137.543,137.553,91800000.0
2005-03-23 21:51:00,137.559,137.589,137.549,137.571,159500001.0
2005-03-23 21:52:00,137.536,137.591,137.532,137.58,105199999.0
2005-03-23 21:53:00,137.54,137.565,137.521,137.563,135999999.0
2005-03-23 21:54:00,137.538,137.569,137.524,137.564,135100001.0
2005-03-23 21:55:00,137.565,137.578,137.537,137.544,87900000.0
2005-03-23 21:56:00,137.548,137.548,137.524,137.541,71199997.0
2005-03-23 21:57:00,137.543,137.546,137.484,137.525,76800000.0
2005-03-23 21:58:00,137.527,137.573,137.525,137.573,68099999.0
2005-03-23 21:59:00,137.565,137.57,137.506,137.519,192400004.0
2005-03-23 22:00:00,137.553,137.565,137.532,137.559,275199999.0
2005-03-23 22:01:00,137.559,137.568,137.505,137.519,307300000.0
2005-03-23 22:02:00,137.519,137.536,137.499,137.527,428700001.0
2005-03-23 22:03:00,137.515,137.558,137.498,137.558,63800000.0
2005-03-23 22:04:00,137.534,137.555,137.497,137.528,269499999.0
2005-03-23 22:05:00,137.533,137.543,137.502,137.512,110399999.0
2005-03-23 22:06:00,137.533,137.543,137.521,137.535,152700003.0
2005-03-23 22:07:00,137.542,137.548,137.515,137.537,115300001.0
2005-03-23 22:08:00,137.545,137.552,137.515,137.537,259099999.0
2005-03-23 22:09:00,137.525,137.569,137.515,137.521,158699998.0
2005-03-23 22:10:00,137.541,137.549,137.524,137.534,109599999.0
2005-03-23 22:11:00,137.544,137.549,137.482,137.482,161199999.0
2005-03-23 22:12:00,137.533,137.549,137.502,137.529,174700000.0
2005-03-23 22:13:00,137.544,137.561,137.502,137.502,110399999.0
2005-03-23 22:14:00,137.478,137.507,137.462,137.462,195699998.0
2005-03-23 22:15:00,137.488,137.514,137.469,137.497,273600004.0
2005-03-23 22:16:00,137.502,137.509,137.464,137.486,162800002.0
2005-03-23 22:17:00,137.51,137.51,137.477,137.489,131500005.0
2005-03-23 22:18:00,137.49,137.497,137.46,137.496,155599997.0
2005-03-23 22:19:00,137.49,137.502,137.455,137.479,114700000.0
2005-03-23 22:20:00,137.491,137.542,137.482,137.542,113399998.0
2005-03-23 22:21:00,137.502,137.543,137.499,137.522,155799998.0
2005-03-23 22:22:00,137.533,137.557,137.51,137.526,250500000.0
2005-03-23 22:23:00,137.536,137.576,137.531,137.554,279299998.0
2005-03-23 22:24:00,137.527,137.567,137.524,137.561,168799998.0
2005-03-23 22:25:00,137.561,137.593,137.534,137.547,288800000.0
2005-03-23 22:26:00,137.568,137.57,137.537,137.57,59799999.0
2005-03-23 22:27:00,137.549,137.579,137.543,137.554,397200000.0
2005-03-23 22:28:00,137.55,137.579,137.511,137.534,255400000.0
2005-03-23 22:29:00,137.541,137.56,137.538,137.553,130599999.0
2005-03-23 22:30:00,137.557,137.57,137.54,137.553,43600000.0
2005-03-23 22:31:00,137.534,137.562,137.523,137.544,154399997.0
2005-03-23 22:32:00,137.555,137.562,137.52,137.557,132500001.0
2005-03-23 22:33:00,137.575,137.599,137.559,137.576,154800000.0
2005-03-23 22:34:00,137.578,137.588,137.557,137.558,216500001.0
2005-03-23 22:35:00,137.579,137.581,137.542,137.561,110200000.0
2005-03-23 22:36:00,137.55,137.578,137.529,137.55,337100002.0
2005-03-23 22:37:00,137.554,137.557,137.536,137.556,299400002.0
2005-03-23 22:38:00,137.545,137.567,137.539,137.551,201599999.0
2005-03-23 22:39:00,137.546,137.577,137.523,137.549,318000002.0
2005-03-23 22:40:00,137.538,137.573,137.517,137.53,385200001.0
2005-03-23 22:41:00,137.549,137.587,137.53,137.549,127199999.0
2005-03-23 22:42:00,137.558,137.592,137.537,137.592,131800001.0
2005-03-23 22:43:00,137.562,137.571,137.551,137.569,139799997.0
2005-03-23 22:44:00,137.582,137.585,137.54,137.54,232200001.0
2005-03-23 22:45:00,137.57,137.586,137.546,137.571,251999998.0
2005-03-23 22:46:00,137.574,137.582,137.562,137.562,82100000.0
2005-03-23 22:47:00,137.586,137.591,137.558,137.56,128300000.0
2005-03-23 22:48:00,137.57,137.588,137.563,137.563,364300004.0
2005-03-23 22:49:00,137.56,137.603,137.543,137.564,257000000.0
2005-03-23 22:50:00,137.586,137.598,137.55,137.582,151800000.0
2005-03-23 22:51:00,137.586,137.602,137.573,137.585,170499998.0
2005-03-23 22:52:00,137.578,137.603,137.56,137.603,196800000.0
2005-03-23 22:53:00,137.567,137.589,137.547,137.572,159099998.0
2005-03-23 22:54:00,137.609,137.609,137.557,137.573,140199999.0
2005-03-23 22:55:00,137.572,137.612,137.572,137.605,170200001.0
2005-03-23 22:56:00,137.595,137.612,137.571,137.605,136399999.0
2005-03-23 22:57:00,137.611,137.611,137.574,137.577,126999999.0
2005-03-23 22:58:00,137.566,137.601,137.553,137.601,77100002.0
2005-03-23 22:59:00,137.607,137.623,137.562,137.598,125900001.0
2005-03-23 23:00:00,137.579,137.591,137.529,137.582,189300004.0
2005-03-23 23:01:00,137.587,137.587,137.55,137.563,86899998.0
2005-03-23 23:02:00,137.6,137.606,137.566,137.577,97499999.0
2005-03-23 23:03:00,137.584,137.603,137.564,137.577,120499999.0
2005-03-23 23:04:00,137.568,137.591,137.559,137.576,114599999.0
2005-03-23 23:05:00,137.591,137.607,137.568,137.577,64800001.0
2005-03-23 23:06:00,137.585,137.607,137.573,137.594,93400002.0
2005-03-23 23:07:00,137.608,137.612,137.568,137.592,74300000.0
2005-03-23 23:08:00,137.594,137.607,137.57,137.578,93100001.0
2005-03-23 23:09:00,137.568,137.603,137.561,137.595,67100001.0
2005-03-23 23:10:00,137.61,137.629,137.599,137.624,144000000.0
2005-03-23 23:11:00,137.633,137.644,137.595,137.626,111700002.0
2005-03-23 23:12:00,137.675,137.675,137.633,137.639,56000000.0
2005-03-23 23:13:00,137.654,137.668,137.633,137.633,47200000.0
2005-03-23 23:14:00,137.609,137.662,137.609,137.644,123200001.0
2005-03-23 23:15:00,137.625,137.645,137.612,137.644,121700001.0
2005-03-23 23:16:00,137.643,137.654,137.611,137.622,69999999.0
2005-03-23 23:17:00,137.638,137.66,137.592,137.66,105900001.0
2005-03-23 23:18:00,137.646,137.697,137.639,137.681,116199999.0
2005-03-23 23:19:00,137.677,137.682,137.665,137.681,116300000.0
2005-03-23 23:20:00,137.676,137.676,137.647,137.652,42400000.0
2005-03-23 23:21:00,137.67,137.682,137.644,137.644,65499999.0
2005-03-23 23:22:00,137.647,137.65,137.633,137.642,97600000.0
2005-03-23 23:23:00,137.637,137.66,137.637,137.646,146999999.0
2005-03-23 23:24:00,137.609,137.624,137.594,137.608,73800000.0
2005-03-23 23:25:00,137.599,137.612,137.59,137.601,168800000.0
2005-03-23 23:26:00,137.602,137.623,137.596,137.618,142399998.0
2005-03-23 23:27:00,137.644,137.644,137.614,137.614,61000000.0
2005-03-23 23:28:00,137.613,137.631,137.602,137.61,105200001.0
2005-03-23 23:29:00,137.599,137.642,137.599,137.612,85900000.0
2005-03-23 23:30:00,137.615,137.622,137.593,137.608,122800000.0
2005-03-23 23:31:00,137.654,137.657,137.615,137.615,76500000.0
2005-03-23 23:32:00,137.605,137.618,137.586,137.613,103200001.0
2005-03-23 23:33:00,137.61,137.61,137.593,137.598,102000000.0
2005-03-23 23:34:00,137.611,137.622,137.596,137.603,147700002.0
2005-03-23 23:35:00,137.64,137.64,137.605,137.63,48600000.0
2005-03-23 23:36:00,137.612,137.635,137.607,137.619,114700001.0
2005-03-23 23:37:00,137.6,137.628,137.592,137.628,91899999.0
2005-03-23 23:38:00,137.641,137.654,137.625,137.636,137200000.0
2005-03-23 23:39:00,137.642,137.642,137.611,137.617,40300000.0
2005-03-23 23:40:00,137.611,137.626,137.606,137.614,43400000.0
2005-03-23 23:41:00,137.617,137.617,137.592,137.608,133300000.0
2005-03-23 23:42:00,137.583,137.63,137.583,137.63,115800000.0
2005-03-23 23:43:00,137.618,137.618,137.602,137.617,51199999.0
2005-03-23 23:44:00,137.626,137.648,137.62,137.648,116400001.0
2005-03-23 23:45:00,137.654,137.655,137.642,137.649,30400000.0
2005-03-23 23:46:00,137.659,137.659,137.633,137.648,77599999.0
2005-03-23 23:47:00,137.633,137.633,137.597,137.617,71900000.0
2005-03-23 23:48:00,137.61,137.613,137.573,137.573,79200002.0
2005-03-23 23:49:00,137.584,137.584,137.551,137.551,120900000.0
2005-03-23 23:50:00,137.54,137.555,137.519,137.522,39200000.0
2005-03-23 23:51:00,137.489,137.499,137.478,137.483,38400000.0
2005-03-23 23:52:00,137.484,137.484,137.451,137.451,126699998.0
2005-03-23 23:53:00,137.483,137.493,137.469,137.477,141399996.0
2005-03-23 23:54:00,137.488,137.493,137.481,137.486,107699999.0
2005-03-23 23:55:00,137.485,137.516,137.485,137.516,57200001.0
2005-03-23 23:56:00,137.498,137.552,137.498,137.515,148900000.0
2005-03-23 23:57:00,137.509,137.509,137.476,137.488,137600004.0
2005-03-23 23:58:00,137.488,137.508,137.484,137.501,85500002.0
2005-03-23 23:59:00,137.498,137.513,137.498,137.508,91899999.0
2005-03-24 00:00:00,137.512,137.54,137.512,137.526,82099999.0
2005-03-24 00:01:00,137.516,137.542,137.505,137.505,79299999.0
2005-03-24 00:02:00,137.525,137.531,137.516,137.525,199300001.0
2005-03-24 00:03:00,137.538,137.543,137.505,137.515,170599999.0
2005-03-24 00:04:00,137.52,137.531,137.494,137.496,103100001.0
2005-03-24 00:05:00,137.487,137.498,137.487,137.498,147099999.0
2005-03-24 00:06:00,137.477,137.503,137.477,137.503,14800000.0
2005-03-24 00:07:00,137.515,137.519,137.502,137.502,117199999.0
2005-03-24 00:08:00,137.492,137.505,137.476,137.476,83899999.0
2005-03-24 00:09:00,137.493,137.511,137.493,137.498,69500001.0
2005-03-24 00:10:00,137.5,137.523,137.5,137.523,48800000.0
2005-03-24 00:11:00,137.492,137.514,137.477,137.512,120200000.0
2005-03-24 00:12:00,137.498,137.517,137.498,137.517,24000000.0
2005-03-24 00:13:00,137.508,137.516,137.505,137.511,67599999.0
2005-03-24 00:14:00,137.511,137.529,137.507,137.515,110300002.0
2005-03-24 00:15:00,137.523,137.544,137.523,137.536,136599999.0
2005-03-24 00:16:00,137.538,137.565,137.538,137.563,106900001.0
2005-03-24 00:17:00,137.56,137.578,137.56,137.569,107800000.0
2005-03-24 00:18:00,137.556,137.563,137.546,137.547,101400001.0
2005-03-24 00:19:00,137.548,137.558,137.545,137.545,111399997.0
2005-03-24 00:20:00,137.535,137.558,137.534,137.558,150800000.0
2005-03-24 00:21:00,137.541,137.558,137.541,137.558,98300000.0
2005-03-24 00:22:00,137.574,137.583,137.558,137.558,67999999.0
2005-03-24 00:23:00,137.57,137.583,137.567,137.571,85500000.0
2005-03-24 00:24:00,137.572,137.577,137.551,137.562,82400000.0
2005-03-24 00:25:00,137.565,137.581,137.565,137.58,35700000.0
2005-03-24 00:26:00,137.556,137.571,137.546,137.551,53300000.0
2005-03-24 00:27:00,137.549,137.549,137.535,137.535,20400000.0
2005-03-24 00:28:00,137.535,137.571,137.535,137.557,101999998.0
2005-03-24 00:29:00,137.574,137.576,137.538,137.551,137699997.0
2005-03-24 00:30:00,137.565,137.566,137.544,137.561,172199997.0
2005-03-24 00:31:00,137.551,137.551,137.522,137.522,54499999.0
2005-03-24 00:32:00,137.556,137.556,137.548,137.552,71899999.0
2005-03-24 00:33:00,137.562,137.564,137.539,137.564,139000002.0
2005-03-24 00:34:00,137.571,137.581,137.56,137.56,121700000.0
2005-03-24 00:35:00,137.572,137.585,137.566,137.585,98299998.0
2005-03-24 00:36:00,137.572,137.58,137.564,137.564,45600000.0
2005-03-24 00:37:00,137.579,137.586,137.561,137.567,141800002.0
2005-03-24 00:38:00,137.568,137.569,137.545,137.548,93800001.0
2005-03-24 00:39:00,137.569,137.573,137.548,137.557,115200002.0
2005-03-24 00:40:00,137.56,137.56,137.531,137.54,123300000.0
2005-03-24 00:41:00,137.556,137.566,137.539,137.555,156699998.0
2005-03-24 00:42:00,137.558,137.579,137.543,137.572,111999999.0
2005-03-24 00:43:00,137.566,137.576,137.558,137.562,103499999.0
2005-03-24 00:44:00,137.57,137.598,137.569,137.578,100400001.0
2005-03-24 00:45:00,137.575,137.577,137.562,137.568,70300000.0
2005-03-24 00:46:00,137.551,137.572,137.537,137.553,143099998.0
2005-03-24 00:47:00,137.547,137.56,137.543,137.548,101500000.0
2005-03-24 00:48:00,137.543,137.573,137.539,137.564,32900000.0
2005-03-24 00:49:00,137.528,137.544,137.518,137.527,113900001.0
2005-03-24 00:50:00,137.533,137.548,137.52,137.528,101700000.0
2005-03-24 00:51:00,137.553,137.553,137.522,137.54,62000000.0
2005-03-24 00:52:00,137.546,137.553,137.53,137.542,64800000.0
2005-03-24 00:53:00,137.539,137.555,137.539,137.553,148800002.0
2005-03-24 00:54:00,137.56,137.573,137.534,137.55,76400000.0
2005-03-24 00:55:00,137.547,137.566,137.533,137.55,113499999.0
2005-03-24 00:56:00,137.564,137.606,137.564,137.592,70700000.0
2005-03-24 00:57:00,137.58,137.588,137.567,137.582,81599999.0
2005-03-24 00:58:00,137.572,137.591,137.572,137.574,116899997.0
2005-03-24 00:59:00,137.595,137.595,137.565,137.583,77599999.0
2005-03-24 01:00:00,137.564,137.595,137.551,137.595,187500002.0
2005-03-24 01:01:00,137.582,137.582,137.549,137.561,43200000.0
2005-03-24 01:02:00,137.569,137.573,137.56,137.562,100700001.0
2005-03-24 01:03:00,137.583,137.583,137.562,137.575,48799999.0
2005-03-24 01:04:00,137.558,137.585,137.558,137.581,133600001.0
2005-03-24 01:05:00,137.558,137.598,137.554,137.591,133499999.0
2005-03-24 01:06:00,137.599,137.608,137.587,137.594,66800000.0
2005-03-24 01:07:00,137.587,137.605,137.581,137.599,100700002.0
2005-03-24 01:08:00,137.62,137.621,137.581,137.581,96799999.0
2005-03-24 01:09:00,137.595,137.599,137.564,137.564,54100000.0
2005-03-24 01:10:00,137.601,137.601,137.586,137.592,106500000.0
2005-03-24 01:11:00,137.591,137.591,137.573,137.579,60700000.0
2005-03-24 01:12:00,137.581,137.582,137.565,137.582,108999998.0
2005-03-24 01:13:00,137.584,137.597,137.57,137.586,110500001.0
2005-03-24 01:14:00,137.59,137.616,137.588,137.611,68600001.0
2005-03-24 01:15:00,137.62,137.62,137.603,137.607,110699998.0
2005-03-24 01:16:00,137.623,137.623,137.582,137.597,81999998.0
2005-03-24 01:17:00,137.585,137.609,137.584,137.597,94400000.0
2005-03-24 01:18:00,137.588,137.6,137.579,137.591,117099999.0
2005-03-24 01:19:00,137.607,137.612,137.577,137.577,163900000.0
2005-03-24 01:20:00,137.588,137.598,137.558,137.566,84600002.0
2005-03-24 01:21:00,137.578,137.586,137.561,137.572,52300000.0
2005-03-24 01:22:00,137.575,137.606,137.575,137.597,128499998.0
2005-03-24 01:23:00,137.603,137.615,137.58,137.58,103000002.0
2005-03-24 01:24:00,137.582,137.598,137.569,137.572,165599999.0
2005-03-24 01:25:00,137.589,137.597,137.567,137.567,33600000.0
2005-03-24 01:26:00,137.565,137.604,137.565,137.593,68000001.0
2005-03-24 01:27:00,137.581,137.584,137.566,137.566,116299999.0
2005-03-24 01:28:00,137.557,137.568,137.551,137.559,89999998.0
2005-03-24 01:29:00,137.572,137.572,137.552,137.566,86899999.0
2005-03-24 01:30:00,137.564,137.594,137.554,137.594,231299998.0
2005-03-24 01:31:00,137.565,137.593,137.558,137.569,155600002.0
2005-03-24 01:32:00,137.563,137.573,137.539,137.55,159299999.0
2005-03-24 01:33:00,137.549,137.558,137.541,137.558,101799999.0
2005-03-24 01:34:00,137.565,137.565,137.536,137.543,128900001.0
2005-03-24 01:35:00,137.551,137.559,137.532,137.552,167199996.0
2005-03-24 01:36:00,137.532,137.553,137.532,137.553,134200005.0
2005-03-24 01:37:00,137.565,137.571,137.527,137.528,126800000.0
2005-03-24 01:38:00,137.57,137.583,137.564,137.569,54999999.0
2005-03-24 01:39:00,137.581,137.596,137.568,137.579,91900001.0
2005-03-24 01:40:00,137.585,137.585,137.568,137.58,115200000.0
2005-03-24 01:41:00,137.585,137.591,137.563,137.563,62300000.0
2005-03-24 01:42:00,137.59,137.59,137.558,137.563,103600002.0
2005-03-24 01:43:00,137.548,137.556,137.518,137.549,88100001.0
2005-03-24 01:44:00,137.532,137.549,137.53,137.548,130300002.0
2005-03-24 01:45:00,137.552,137.552,137.53,137.53,129500000.0
2005-03-24 01:46:00,137.547,137.552,137.531,137.543,106000000.0
2005-03-24 01:47:00,137.552,137.552,137.533,137.533,72500000.0
2005-03-24 01:48:00,137.54,137.545,137.519,137.537,45000001.0
2005-03-24 01:49:00,137.531,137.567,137.528,137.561,160699997.0
2005-03-24 01:50:00,137.563,137.584,137.558,137.58,95699998.0
2005-03-24 01:51:00,137.584,137.593,137.574,137.593,74600000.0
2005-03-24 01:52:00,137.596,137.601,137.566,137.569,86499999.0
2005-03-24 01:53:00,137.593,137.595,137.576,137.585,155399996.0
2005-03-24 01:54:00,137.582,137.592,137.575,137.575,49600000.0
2005-03-24 01:55:00,137.59,137.59,137.566,137.577,42100000.0
2005-03-24 01:56:00,137.568,137.593,137.568,137.583,138200000.0
2005-03-24 01:57:00,137.6,137.603,137.586,137.603,40700000.0
2005-03-24 01:58:00,137.58,137.595,137.562,137.562,124999999.0
2005-03-24 01:59:00,137.554,137.566,137.542,137.566,28700000.0
2005-03-24 02:00:00,137.548,137.554,137.536,137.54,154399998.0
2005-03-24 02:01:00,137.553,137.553,137.536,137.537,181500004.0
2005-03-24 02:02:00,137.543,137.566,137.543,137.546,44899999.0
2005-03-24 02:03:00,137.556,137.567,137.544,137.563,100100000.0
2005-03-24 02:04:00,137.553,137.567,137.537,137.547,120900000.0
2005-03-24 02:05:00,137.532,137.563,137.532,137.561,70000000.0
2005-03-24 02:06:00,137.556,137.58,137.551,137.563,39900000.0
2005-03-24 02:07:00,137.559,137.57,137.553,137.553,81600000.0
2005-03-24 02:08:00,137.556,137.575,137.547,137.572,72200001.0
2005-03-24 02:09:00,137.562,137.562,137.539,137.559,134500002.0
2005-03-24 02:10:00,137.554,137.563,137.531,137.563,40000000.0
2005-03-24 02:11:00,137.551,137.593,137.549,137.588,84900002.0
2005-03-24 02:12:00,137.577,137.612,137.575,137.601,107300002.0
2005-03-24 02:13:00,137.611,137.611,137.579,137.581,159000001.0
2005-03-24 02:14:00,137.602,137.602,137.58,137.591,160600002.0
2005-03-24 02:15:00,137.598,137.603,137.578,137.597,114499999.0
2005-03-24 02:16:00,137.588,137.613,137.588,137.609,132900000.0
2005-03-24 02:17:00,137.613,137.634,137.608,137.621,131600001.0
2005-03-24 02:18:00,137.616,137.622,137.604,137.62,106000000.0
2005-03-24 02:19:00,137.601,137.614,137.593,137.6,36300000.0
2005-03-24 02:20:00,137.592,137.623,137.579,137.609,55200000.0
2005-03-24 02:21:00,137.62,137.624,137.607,137.607,85599999.0
2005-03-24 02:22:00,137.602,137.625,137.59,137.616,82499999.0
2005-03-24 02:23:00,137.612,137.658,137.612,137.634,131400000.0
2005-03-24 02:24:00,137.645,137.648,137.614,137.643,112099999.0
2005-03-24 02:25:00,137.63,137.654,137.62,137.654,141200001.0
2005-03-24 02:26:00,137.648,137.663,137.643,137.658,81500000.0
2005-03-24 02:27:00,137.658,137.658,137.633,137.641,121999997.0
2005-03-24 02:28:00,137.625,137.64,137.62,137.635,71200000.0
2005-03-24 02:29:00,137.628,137.642,137.617,137.632,86699999.0
2005-03-24 02:30:00,137.63,137.656,137.626,137.65,76400000.0
2005-03-24 02:31:00,137.653,137.656,137.637,137.64,63299998.0
2005-03-24 02:32:00,137.635,137.651,137.622,137.644,93199999.0
2005-03-24 02:33:00,137.638,137.653,137.638,137.652,36600000.0
2005-03-24 02:34:00,137.626,137.655,137.622,137.655,122500002.0
2005-03-24 02:35:00,137.652,137.681,137.645,137.681,154599998.0
2005-03-24 02:36:00,137.659,137.679,137.647,137.679,58699999.0
2005-03-24 02:37:00,137.685,137.687,137.656,137.678,92300000.0
2005-03-24 02:38:00,137.673,137.694,137.659,137.694,149800001.0
2005-03-24 02:39:00,137.663,137.682,137.663,137.673,54399999.0
2005-03-24 02:40:00,137.651,137.667,137.637,137.647,99600002.0
2005-03-24 02:41:00,137.656,137.659,137.627,137.634,114100001.0
2005-03-24 02:42:00,137.623,137.663,137.623,137.651,129900001.0
2005-03-24 02:43:00,137.67,137.681,137.647,137.647,108800002.0
2005-03-24 02:44:00,137.658,137.684,137.651,137.684,71800000.0
2005-03-24 02:45:00,137.678,137.696,137.672,137.683,151100001.0
2005-03-24 02:46:00,137.671,137.686,137.664,137.669,121400000.0
2005-03-24 02:47:00,137.683,137.683,137.652,137.67,141300002.0
2005-03-24 02:48:00,137.668,137.676,137.659,137.659,30199999.0
2005-03-24 02:49:00,137.663,137.688,137.662,137.688,87199999.0
2005-03-24 02:50:00,137.681,137.694,137.666,137.694,36900000.0
2005-03-24 02:51:00,137.663,137.682,137.663,137.673,70200000.0
2005-03-24 02:52:00,137.667,137.681,137.664,137.681,92500000.0
2005-03-24 02:53:00,137.682,137.695,137.662,137.681,68400000.0
2005-03-24 02:54:00,137.68,137.694,137.667,137.683,79200000.0
2005-03-24 02:55:00,137.682,137.693,137.662,137.693,146200001.0
2005-03-24 02:56:00,137.679,137.703,137.679,137.696,160599997.0
2005-03-24 02:57:00,137.694,137.734,137.694,137.734,86799998.0
2005-03-24 02:58:00,137.718,137.746,137.71,137.718,97300002.0
2005-03-24 02:59:00,137.713,137.731,137.699,137.728,153400002.0
2005-03-24 03:00:00,137.72,137.731,137.673,137.691,113499999.0
2005-03-24 03:01:00,137.699,137.701,137.676,137.687,68800001.0
2005-03-24 03:02:00,137.674,137.674,137.63,137.633,165900003.0
2005-03-24 03:03:00,137.647,137.647,137.626,137.639,63600001.0
2005-03-24 03:04:00,137.664,137.689,137.664,137.683,97199999.0
2005-03-24 03:05:00,137.693,137.731,137.683,137.731,112799999.0
2005-03-24 03:06:00,137.745,137.765,137.732,137.765,152600000.0
2005-03-24 03:07:00,137.745,137.757,137.741,137.748,120700001.0
2005-03-24 03:08:00,137.753,137.755,137.731,137.753,169599999.0
2005-03-24 03:09:00,137.747,137.803,137.747,137.788,164299997.0
2005-03-24 03:10:00,137.782,137.832,137.768,137.832,73100000.0
2005-03-24 03:11:00,137.842,137.87,137.834,137.86,141700001.0
2005-03-24 03:12:00,137.865,137.865,137.837,137.837,90799999.0
2005-03-24 03:13:00,137.84,137.867,137.829,137.867,94400001.0
2005-03-24 03:14:00,137.865,137.88,137.86,137.872,104200000.0
2005-03-24 03:15:00,137.883,137.897,137.874,137.879,155800000.0
2005-03-24 03:16:00,137.871,137.888,137.867,137.883,106900001.0
2005-03-24 03:17:00,137.898,137.906,137.86,137.863,131200001.0
2005-03-24 03:18:00,137.859,137.873,137.851,137.856,105500001.0
2005-03-24 03:19:00,137.852,137.865,137.846,137.856,186100000.0
2005-03-24 03:20:00,137.852,137.855,137.839,137.843,105200001.0
2005-03-24 03:21:00,137.851,137.854,137.837,137.849,53400000.0
2005-03-24 03:22:00,137.846,137.851,137.828,137.841,69000000.0
2005-03-24 03:23:00,137.839,137.869,137.839,137.866,136800000.0
2005-03-24 03:24:00,137.873,137.88,137.861,137.861,114500000.0
2005-03-24 03:25:00,137.873,137.886,137.854,137.886,128799999.0
2005-03-24 03:26:00,137.872,137.879,137.863,137.864,126199998.0
2005-03-24 03:27:00,137.877,137.897,137.871,137.886,115500000.0
2005-03-24 03:28:00,137.871,137.892,137.87,137.878,78200000.0
2005-03-24 03:29:00,137.877,137.892,137.873,137.878,76099999.0
2005-03-24 03:30:00,137.861,137.872,137.857,137.867,72200000.0
2005-03-24 03:31:00,137.848,137.874,137.844,137.874,58100000.0
2005-03-24 03:32:00,137.88,137.904,137.874,137.895,45700000.0
2005-03-24 03:33:00,137.908,137.911,137.888,137.898,122699998.0
2005-03-24 03:34:00,137.927,137.952,137.915,137.944,63099999.0
2005-03-24 03:35:00,137.939,137.962,137.931,137.931,116600002.0
2005-03-24 03:36:00,137.93,137.937,137.911,137.921,67999999.0
2005-03-24 03:37:00,137.935,137.953,137.927,137.949,137099998.0
2005-03-24 03:38:00,137.937,137.967,137.937,137.963,87300002.0
2005-03-24 03:39:00,137.963,137.963,137.949,137.958,121799998.0
2005-03-24 03:40:00,137.957,137.965,137.938,137.954,99500000.0
2005-03-24 03:41:00,137.954,137.955,137.93,137.932,83200000.0
2005-03-24 03:42:00,137.933,137.945,137.922,137.933,64600000.0
2005-03-24 03:43:00,137.918,137.942,137.913,137.923,117799999.0
2005-03-24 03:44:00,137.937,137.943,137.92,137.933,190800001.0
2005-03-24 03:45:00,137.927,137.94,137.905,137.91,84999999.0
2005-03-24 03:46:00,137.913,137.922,137.904,137.922,91399999.0
2005-03-24 03:47:00,137.927,137.931,137.908,137.916,108700001.0
2005-03-24 03:48:00,137.914,137.921,137.903,137.904,96400002.0
2005-03-24 03:49:00,137.888,137.921,137.888,137.913,102699999.0
2005-03-24 03:50:00,137.906,137.928,137.905,137.928,131999998.0
2005-03-24 03:51:00,137.929,137.931,137.929,137.931,78299998.0
2005-03-24 03:52:00,137.926,137.938,137.921,137.928,58000000.0
2005-03-24 03:53:00,137.916,137.925,137.909,137.924,105099999.0
2005-03-24 03:54:00,137.893,137.935,137.893,137.926,105199999.0
2005-03-24 03:55:00,137.918,137.934,137.908,137.923,156099998.0
2005-03-24 03:56:00,137.914,137.953,137.912,137.953,71899999.0
2005-03-24 03:57:00,137.931,137.934,137.916,137.932,123899998.0
2005-03-24 03:58:00,137.939,137.94,137.913,137.924,97500000.0
2005-03-24 03:59:00,137.925,137.937,137.909,137.917,54900000.0
2005-03-24 04:00:00,137.916,137.927,137.905,137.909,162900003.0
2005-03-24 04:01:00,137.899,137.916,137.893,137.916,82299997.0
2005-03-24 04:02:00,137.927,137.931,137.893,137.911,86600000.0
2005-03-24 04:03:00,137.927,137.927,137.877,137.892,84500000.0
2005-03-24 04:04:00,137.918,137.918,137.878,137.916,101200000.0
2005-03-24 04:05:00,137.902,137.925,137.902,137.914,142399999.0
2005-03-24 04:06:00,137.925,137.929,137.917,137.917,149300000.0
2005-03-24 04:07:00,137.921,137.925,137.902,137.91,103699999.0
2005-03-24 04:08:00,137.923,137.923,137.892,137.912,92400000.0
2005-03-24 04:09:00,137.91,137.92,137.892,137.91,169200000.0
2005-03-24 04:10:00,137.908,137.91,137.888,137.898,120700002.0
2005-03-24 04:11:00,137.895,137.916,137.882,137.906,95599999.0
2005-03-24 04:12:00,137.894,137.904,137.89,137.89,119100000.0
2005-03-24 04:13:00,137.9,137.907,137.878,137.902,188600001.0
2005-03-24 04:14:00,137.876,137.888,137.869,137.879,173899995.0
2005-03-24 04:15:00,137.869,137.879,137.86,137.875,115099997.0
2005-03-24 04:16:00,137.86,137.866,137.844,137.844,116099996.0
2005-03-24 04:17:00,137.858,137.865,137.841,137.849,109600000.0
2005-03-24 04:18:00,137.86,137.867,137.844,137.848,153800002.0
2005-03-24 04:19:00,137.845,137.845,137.82,137.837,49200000.0
2005-03-24 04:20:00,137.84,137.842,137.826,137.835,88600000.0
2005-03-24 04:21:00,137.84,137.866,137.837,137.853,76399999.0
2005-03-24 04:22:00,137.865,137.873,137.833,137.861,112499999.0
2005-03-24 04:23:00,137.858,137.875,137.852,137.86,122900000.0
2005-03-24 04:24:00,137.849,137.849,137.826,137.845,113399997.0
2005-03-24 04:25:00,137.826,137.855,137.825,137.846,97899999.0
2005-03-24 04:26:00,137.837,137.859,137.832,137.843,132899998.0
2005-03-24 04:27:00,137.848,137.848,137.825,137.844,80700000.0
2005-03-24 04:28:00,137.851,137.868,137.836,137.857,105600000.0
2005-03-24 04:29:00,137.867,137.886,137.866,137.88,95400002.0
2005-03-24 04:30:00,137.885,137.931,137.874,137.931,88500001.0
2005-03-24 04:31:00,137.923,137.935,137.909,137.927,63600000.0
2005-03-24 04:32:00,137.923,137.927,137.886,137.904,85899999.0
2005-03-24 04:33:00,137.892,137.892,137.851,137.851,96199998.0
2005-03-24 04:34:00,137.873,137.877,137.856,137.867,137199997.0
2005-03-24 04:35:00,137.87,137.87,137.817,137.826,157599997.0
2005-03-24 04:36:00,137.823,137.837,137.808,137.829,198899995.0
2005-03-24 04:37:00,137.834,137.834,137.802,137.812,117199999.0
2005-03-24 04:38:00,137.812,137.835,137.808,137.813,97000001.0
2005-03-24 04:39:00,137.82,137.842,137.82,137.835,153100000.0
2005-03-24 04:40:00,137.832,137.832,137.803,137.821,70899998.0
2005-03-24 04:41:00,137.825,137.845,137.815,137.838,77100001.0
2005-03-24 04:42:00,137.834,137.844,137.824,137.837,66300001.0
2005-03-24 04:43:00,137.836,137.853,137.834,137.841,94900000.0
2005-03-24 04:44:00,137.836,137.847,137.826,137.838,199799999.0
2005-03-24 04:45:00,137.829,137.847,137.822,137.822,96099999.0
2005-03-24 04:46:00,137.809,137.823,137.806,137.823,82400000.0
2005-03-24 04:47:00,137.815,137.832,137.806,137.832,60200000.0
2005-03-24 04:48:00,137.82,137.839,137.817,137.839,77500000.0
2005-03-24 04:49:00,137.818,137.832,137.808,137.832,157500003.0
2005-03-24 04:50:00,137.83,137.846,137.829,137.842,147399998.0
2005-03-24 04:51:00,137.854,137.863,137.847,137.849,129099998.0
2005-03-24 04:52:00,137.84,137.855,137.821,137.833,166000002.0
2005-03-24 04:53:00,137.846,137.847,137.824,137.824,79899999.0
2005-03-24 04:54:00,137.825,137.833,137.812,137.829,103199999.0
2005-03-24 04:55:00,137.836,137.849,137.833,137.845,117900002.0
2005-03-24 04:56:00,137.857,137.864,137.836,137.846,131799999.0
2005-03-24 04:57:00,137.833,137.873,137.833,137.873,129000001.0
2005-03-24 04:58:00,137.863,137.88,137.838,137.859,60400000.0
2005-03-24 04:59:00,137.874,137.881,137.841,137.841,99899998.0
2005-03-24 05:00:00,137.838,137.838,137.82,137.829,45800000.0
2005-03-24 05:01:00,137.847,137.869,137.831,137.84,71600000.0
2005-03-24 05:02:00,137.847,137.847,137.825,137.825,67500002.0
2005-03-24 05:03:00,137.841,137.854,137.828,137.846,73400000.0
2005-03-24 05:04:00,137.857,137.87,137.847,137.847,123899999.0
2005-03-24 05:05:00,137.85,137.865,137.844,137.865,128800002.0
2005-03-24 05:06:00,137.875,137.875,137.848,137.852,121600002.0
2005-03-24 05:07:00,137.859,137.872,137.849,137.863,74699999.0
2005-03-24 05:08:00,137.858,137.865,137.845,137.861,146300000.0
2005-03-24 05:09:00,137.861,137.869,137.842,137.844,206900001.0
2005-03-24 05:10:00,137.859,137.884,137.849,137.884,101599998.0
2005-03-24 05:11:00,137.881,137.881,137.842,137.861,136000000.0
2005-03-24 05:12:00,137.884,137.891,137.87,137.882,87699999.0
2005-03-24 05:13:00,137.901,137.91,137.876,137.896,117700000.0
2005-03-24 05:14:00,137.905,137.907,137.881,137.882,72800000.0
2005-03-24 05:15:00,137.914,137.917,137.889,137.895,153300000.0
2005-03-24 05:16:00,137.907,137.917,137.886,137.897,132700000.0
2005-03-24 05:17:00,137.866,137.897,137.866,137.874,86700000.0
2005-03-24 05:18:00,137.892,137.893,137.873,137.873,31500000.0
2005-03-24 05:19:00,137.872,137.877,137.87,137.87,35200000.0
2005-03-24 05:20:00,137.878,137.888,137.863,137.866,41200000.0
2005-03-24 05:21:00,137.845,137.858,137.838,137.843,109800000.0
2005-03-24 05:22:00,137.855,137.861,137.817,137.83,106000000.0
2005-03-24 05:23:00,137.82,137.848,137.82,137.838,86400000.0
2005-03-24 05:24:00,137.825,137.856,137.825,137.853,115600001.0
2005-03-24 05:25:00,137.837,137.854,137.837,137.843,90399998.0
2005-03-24 05:26:00,137.837,137.847,137.828,137.843,97499999.0
2005-03-24 05:27:00,137.844,137.86,137.839,137.839,193899999.0
2005-03-24 05:28:00,137.843,137.844,137.826,137.844,112099999.0
2005-03-24 05:29:00,137.843,137.845,137.826,137.841,55600000.0
2005-03-24 05:30:00,137.83,137.853,137.83,137.843,76400001.0
2005-03-24 05:31:00,137.861,137.861,137.839,137.849,28000000.0
2005-03-24 05:32:00,137.865,137.871,137.854,137.854,64100000.0
2005-03-24 05:33:00,137.858,137.877,137.854,137.873,121900000.0
2005-03-24 05:34:00,137.85,137.87,137.85,137.863,133100001.0
2005-03-24 05:35:00,137.856,137.87,137.842,137.849,167700003.0
2005-03-24 05:36:00,137.846,137.87,137.846,137.868,104900001.0
2005-03-24 05:37:00,137.877,137.88,137.853,137.853,128699998.0
2005-03-24 05:38:00,137.865,137.865,137.839,137.86,58900000.0
2005-03-24 05:39:00,137.86,137.874,137.86,137.866,43599999.0
2005-03-24 05:40:00,137.858,137.863,137.833,137.863,76599999.0
2005-03-24 05:41:00,137.853,137.88,137.853,137.871,174399997.0
2005-03-24 05:42:00,137.866,137.871,137.856,137.86,88799997.0
2005-03-24 05:43:00,137.857,137.869,137.857,137.862,90800003.0
2005-03-24 05:44:00,137.859,137.865,137.834,137.865,49400000.0
2005-03-24 05:45:00,137.865,137.871,137.855,137.865,53800000.0
2005-03-24 05:46:00,137.874,137.875,137.855,137.855,95799999.0
2005-03-24 05:47:00,137.849,137.875,137.849,137.875,72899999.0
2005-03-24 05:48:00,137.87,137.877,137.858,137.864,79699999.0
2005-03-24 05:49:00,137.872,137.873,137.845,137.863,127499999.0
2005-03-24 05:50:00,137.858,137.867,137.851,137.863,123699999.0
2005-03-24 05:51:00,137.87,137.88,137.856,137.876,82600000.0
2005-03-24 05:52:00,137.833,137.876,137.833,137.869,117900002.0
2005-03-24 05:53:00,137.873,137.884,137.872,137.883,91600001.0
2005-03-24 05:54:00,137.893,137.908,137.883,137.893,85200001.0
2005-03-24 05:55:00,137.878,137.893,137.868,137.88,77899999.0
2005-03-24 05:56:00,137.88,137.889,137.871,137.873,63300000.0
2005-03-24 05:57:00,137.874,137.878,137.858,137.868,104499999.0
2005-03-24 05:58:00,137.878,137.883,137.865,137.869,45800000.0
2005-03-24 05:59:00,137.86,137.88,137.845,137.853,107200001.0
2005-03-24 06:00:00,137.845,137.848,137.799,137.801,68300000.0
2005-03-24 06:01:00,137.842,137.842,137.825,137.825,16200000.0
2005-03-24 06:02:00,137.84,137.855,137.83,137.83,151599999.0
2005-03-24 06:03:00,137.842,137.853,137.831,137.853,75499999.0
2005-03-24 06:04:00,137.858,137.863,137.826,137.827,40100000.0
2005-03-24 06:05:00,137.839,137.849,137.822,137.849,50799999.0
2005-03-24 06:06:00,137.865,137.87,137.833,137.835,152500001.0
2005-03-24 06:07:00,137.814,137.853,137.814,137.835,117600001.0
2005-03-24 06:08:00,137.848,137.857,137.837,137.843,195100002.0
2005-03-24 06:09:00,137.835,137.854,137.835,137.851,123399999.0
2005-03-24 06:10:00,137.85,137.876,137.845,137.873,95899999.0
2005-03-24 06:11:00,137.87,137.876,137.86,137.876,55600000.0
2005-03-24 06:12:00,137.855,137.873,137.852,137.858,69999999.0
2005-03-24 06:13:00,137.87,137.871,137.86,137.86,92500000.0
2005-03-24 06:14:00,137.881,137.888,137.867,137.879,166900002.0
2005-03-24 06:15:00,137.884,137.893,137.871,137.893,173100003.0
2005-03-24 06:16:00,137.878,137.904,137.865,137.896,103000000.0
2005-03-24 06:17:00,137.892,137.922,137.889,137.91,206999996.0
2005-03-24 06:18:00,137.913,137.936,137.902,137.924,128400000.0
2005-03-24 06:19:00,137.902,137.918,137.889,137.91,101899998.0
2005-03-24 06:20:00,137.918,137.925,137.899,137.925,86099999.0
2005-03-24 06:21:00,137.904,137.915,137.888,137.915,61899999.0
2005-03-24 06:22:00,137.895,137.918,137.894,137.907,114200001.0
2005-03-24 06:23:00,137.913,137.913,137.875,137.89,164200003.0
2005-03-24 06:24:00,137.888,137.916,137.879,137.916,69700000.0
2005-03-24 06:25:00,137.905,137.905,137.88,137.889,65300000.0
2005-03-24 06:26:00,137.906,137.92,137.896,137.916,99799998.0
2005-03-24 06:27:00,137.933,137.933,137.913,137.922,72000000.0
2005-03-24 06:28:00,137.928,137.934,137.91,137.92,66900001.0
2005-03-24 06:29:00,137.924,137.938,137.903,137.938,68399999.0
2005-03-24 06:30:00,137.907,137.92,137.902,137.911,102299998.0
2005-03-24 06:31:00,137.887,137.925,137.887,137.924,84800001.0
2005-03-24 06:32:00,137.919,137.932,137.909,137.918,49400000.0
2005-03-24 06:33:00,137.923,137.937,137.91,137.912,103099999.0
2005-03-24 06:34:00,137.938,137.942,137.915,137.933,83100000.0
2005-03-24 06:35:00,137.935,137.959,137.932,137.951,83300000.0
2005-03-24 06:36:00,137.965,137.97,137.94,137.94,83199999.0
2005-03-24 06:37:00,137.944,137.95,137.925,137.947,105600000.0
2005-03-24 06:38:00,137.947,137.949,137.928,137.933,83500001.0
2005-03-24 06:39:00,137.948,137.964,137.948,137.962,65300002.0
2005-03-24 06:40:00,137.948,137.973,137.945,137.949,161599998.0
2005-03-24 06:41:00,137.945,137.961,137.936,137.938,135900001.0
2005-03-24 06:42:00,137.935,137.936,137.921,137.934,51800000.0
2005-03-24 06:43:00,137.931,137.946,137.923,137.94,128599999.0
2005-03-24 06:44:00,137.948,137.954,137.929,137.935,107899997.0
2005-03-24 06:45:00,137.937,137.953,137.932,137.94,123200002.0
2005-03-24 06:46:00,137.94,137.956,137.921,137.938,104699998.0
2005-03-24 06:47:00,137.945,137.959,137.934,137.956,130500001.0
2005-03-24 06:48:00,137.961,137.974,137.954,137.973,102299998.0
2005-03-24 06:49:00,137.964,137.974,137.94,137.946,75799999.0
2005-03-24 06:50:00,137.964,137.966,137.931,137.951,136200000.0
2005-03-24 06:51:00,137.957,137.957,137.922,137.946,101299999.0
2005-03-24 06:52:00,137.952,137.96,137.933,137.933,65600000.0
2005-03-24 06:53:00,137.943,137.962,137.943,137.961,55000000.0
2005-03-24 06:54:00,137.962,137.962,137.919,137.936,122500002.0
2005-03-24 06:55:00,137.908,137.923,137.898,137.898,75800000.0
2005-03-24 06:56:00,137.883,137.9,137.877,137.892,104999998.0
2005-03-24 06:57:00,137.88,137.922,137.88,137.922,63300000.0
2005-03-24 06:58:00,137.928,137.936,137.887,137.903,110599999.0
2005-03-24 06:59:00,137.893,137.895,137.888,137.892,72700001.0
2005-03-24 07:00:00,137.909,137.909,137.874,137.888,158600000.0
2005-03-24 07:01:00,137.871,137.901,137.871,137.887,79100001.0
2005-03-24 07:02:00,137.893,137.906,137.884,137.884,101499998.0
2005-03-24 07:03:00,137.906,137.906,137.882,137.898,118800002.0
2005-03-24 07:04:00,137.927,137.927,137.887,137.912,128600000.0
2005-03-24 07:05:00,137.899,137.926,137.898,137.922,50699999.0
2005-03-24 07:06:00,137.911,137.924,137.904,137.904,164300000.0
2005-03-24 07:07:00,137.898,137.923,137.897,137.92,106200001.0
2005-03-24 07:08:00,137.908,137.915,137.893,137.896,127000003.0
2005-03-24 07:09:00,137.9,137.9,137.87,137.888,72900000.0
2005-03-24 07:10:00,137.882,137.916,137.881,137.906,112499998.0
2005-03-24 07:11:00,137.92,137.931,137.905,137.931,156599998.0
2005-03-24 07:12:00,137.92,137.93,137.909,137.909,77300002.0
2005-03-24 07:13:00,137.919,137.928,137.913,137.922,146100001.0
2005-03-24 07:14:00,137.906,137.925,137.906,137.916,74900001.0
2005-03-24 07:15:00,137.933,137.949,137.928,137.928,80699999.0
2005-03-24 07:16:00,137.913,137.936,137.909,137.927,97500003.0
2005-03-24 07:17:00,137.912,137.933,137.9,137.926,73799998.0
2005-03-24 07:18:00,137.932,137.948,137.925,137.94,114900000.0
2005-03-24 07:19:00,137.949,137.949,137.926,137.934,43100001.0
2005-03-24 07:20:00,137.936,137.948,137.935,137.946,168800003.0
2005-03-24 07:21:00,137.938,137.938,137.913,137.915,56800001.0
2005-03-24 07:22:00,137.936,137.946,137.931,137.94,104400000.0
2005-03-24 07:23:00,137.962,137.962,137.93,137.939,66900000.0
2005-03-24 07:24:00,137.937,137.951,137.928,137.951,45100000.0
2005-03-24 07:25:00,137.946,137.952,137.942,137.945,94400000.0
2005-03-24 07:26:00,137.943,137.953,137.932,137.945,67200000.0
2005-03-24 07:27:00,137.931,137.952,137.924,137.936,84500001.0
2005-03-24 07:28:00,137.921,137.949,137.919,137.945,131099998.0
2005-03-24 07:29:00,137.94,137.959,137.937,137.953,191700003.0
2005-03-24 07:30:00,137.938,137.963,137.937,137.947,154500002.0
2005-03-24 07:31:00,137.949,137.955,137.923,137.939,133300001.0
2005-03-24 07:32:00,137.937,137.949,137.932,137.942,52200000.0
2005-03-24 07:33:00,137.943,137.943,137.915,137.935,79500002.0
2005-03-24 07:34:00,137.933,137.944,137.923,137.925,169700002.0
2005-03-24 07:35:00,137.957,137.957,137.923,137.923,102000002.0
2005-03-24 07:36:00,137.955,137.955,137.935,137.935,18900000.0
2005-03-24 07:37:00,137.955,137.955,137.932,137.945,142600000.0
2005-03-24 07:38:00,137.955,137.955,137.93,137.941,82199998.0
2005-03-24 07:39:00,137.935,137.953,137.928,137.948,165499995.0
2005-03-24 07:40:00,137.936,137.957,137.933,137.955,107100001.0
2005-03-24 07:41:00,137.94,137.95,137.934,137.941,144299999.0
2005-03-24 07:42:00,137.939,137.951,137.925,137.925,47500000.0
2005-03-24 07:43:00,137.936,137.945,137.934,137.945,108899998.0
2005-03-24 07:44:00,137.918,137.946,137.914,137.925,103200001.0
2005-03-24 07:45:00,137.922,137.932,137.915,137.927,93300002.0
2005-03-24 07:46:00,137.928,137.958,137.928,137.958,22400000.0
2005-03-24 07:47:00,137.96,137.96,137.932,137.948,55300000.0
2005-03-24 07:48:00,137.95,137.972,137.938,137.938,66799999.0
2005-03-24 07:49:00,137.94,137.952,137.924,137.936,133699998.0
2005-03-24 07:50:00,137.935,137.938,137.914,137.915,63600000.0
2005-03-24 07:51:00,137.909,137.927,137.904,137.926,122000000.0
2005-03-24 07:52:00,137.926,137.937,137.91,137.926,99999999.0
2005-03-24 07:53:00,137.93,137.93,137.906,137.925,105000000.0
2005-03-24 07:54:00,137.921,137.941,137.915,137.941,58400000.0
2005-03-24 07:55:00,137.955,137.962,137.936,137.951,51700000.0
2005-03-24 07:56:00,137.945,137.951,137.93,137.942,53100000.0
2005-03-24 07:57:00,137.938,137.942,137.923,137.923,57600000.0
2005-03-24 07:58:00,137.944,137.944,137.924,137.932,70500000.0
2005-03-24 07:59:00,137.94,137.962,137.937,137.962,101899999.0
2005-03-24 08:00:00,137.963,137.967,137.938,137.967,45200000.0
2005-03-24 08:01:00,137.967,137.971,137.951,137.954,90700000.0
2005-03-24 08:02:00,137.954,137.956,137.917,137.917,66400000.0
2005-03-24 08:03:00,137.906,137.906,137.867,137.872,31300000.0
2005-03-24 08:04:00,137.892,137.892,137.856,137.863,135499999.0
2005-03-24 08:05:00,137.86,137.879,137.86,137.873,24100000.0
2005-03-24 08:06:00,137.865,137.889,137.865,137.88,107899998.0
2005-03-24 08:07:00,137.867,137.904,137.867,137.9,24400000.0
2005-03-24 08:08:00,137.894,137.908,137.88,137.902,114200001.0
2005-03-24 08:09:00,137.883,137.893,137.865,137.865,76500002.0
2005-03-24 08:10:00,137.871,137.898,137.863,137.898,21900000.0
2005-03-24 08:11:00,137.92,137.92,137.89,137.906,114000001.0
2005-03-24 08:12:00,137.908,137.94,137.902,137.931,65300000.0
2005-03-24 08:13:00,137.934,137.957,137.932,137.936,65700000.0
2005-03-24 08:14:00,137.948,137.948,137.926,137.938,125400002.0
2005-03-24 08:15:00,137.949,137.966,137.937,137.962,103500002.0
2005-03-24 08:16:00,137.959,137.972,137.952,137.972,118300002.0
2005-03-24 08:17:00,137.962,137.984,137.962,137.984,105099999.0
2005-03-24 08:18:00,137.967,137.974,137.946,137.949,131599997.0
2005-03-24 08:19:00,137.96,137.963,137.934,137.952,106300002.0
2005-03-24 08:20:00,137.955,137.965,137.947,137.951,80600001.0
2005-03-24 08:21:00,137.936,137.966,137.936,137.954,151900001.0
2005-03-24 08:22:00,137.955,137.961,137.946,137.958,148900003.0
2005-03-24 08:23:00,137.955,137.966,137.954,137.957,72200000.0
2005-03-24 08:24:00,137.984,137.984,137.949,137.969,197999999.0
2005-03-24 08:25:00,137.962,137.962,137.951,137.951,70699998.0
2005-03-24 08:26:00,137.966,137.979,137.958,137.972,137899998.0
2005-03-24 08:27:00,137.965,137.988,137.957,137.976,156600003.0
2005-03-24 08:28:00,137.99,137.998,137.969,137.971,150999999.0
2005-03-24 08:29:00,137.978,137.978,137.948,137.961,64000002.0
2005-03-24 08:30:00,137.973,137.987,137.959,137.973,78800000.0
2005-03-24 08:31:00,137.971,137.982,137.963,137.963,107000000.0
2005-03-24 08:32:00,137.954,137.969,137.928,137.932,104299998.0
2005-03-24 08:33:00,137.949,137.955,137.927,137.937,61400000.0
2005-03-24 08:34:00,137.943,137.955,137.933,137.947,129700000.0
2005-03-24 08:35:00,137.94,137.955,137.927,137.93,133000000.0
2005-03-24 08:36:00,137.932,137.94,137.918,137.924,145900001.0
2005-03-24 08:37:00,137.949,137.949,137.902,137.913,162999998.0
2005-03-24 08:38:00,137.918,137.922,137.905,137.917,89500001.0
2005-03-24 08:39:00,137.928,137.93,137.912,137.923,229799999.0
2005-03-24 08:40:00,137.918,137.924,137.912,137.924,75100001.0
2005-03-24 08:41:00,137.925,137.957,137.919,137.957,146999998.0
2005-03-24 08:42:00,137.958,137.967,137.933,137.952,115000000.0
2005-03-24 08:43:00,137.943,137.953,137.937,137.939,133000000.0
2005-03-24 08:44:00,137.926,137.944,137.917,137.931,97700002.0
2005-03-24 08:45:00,137.933,137.935,137.917,137.917,51100000.0
2005-03-24 08:46:00,137.928,137.959,137.919,137.952,189399999.0
2005-03-24 08:47:00,137.974,137.987,137.969,137.972,166200000.0
2005-03-24 08:48:00,137.985,137.985,137.958,137.97,104099999.0
2005-03-24 08:49:00,137.963,137.988,137.963,137.981,86999998.0
2005-03-24 08:50:00,137.983,137.996,137.966,137.996,180200002.0
2005-03-24 08:51:00,138.007,138.013,137.998,138.013,84700000.0
2005-03-24 08:52:00,138.007,138.008,137.993,137.999,84899999.0
2005-03-24 08:53:00,137.995,138.018,137.995,138.007,68100001.0
2005-03-24 08:54:00,138.027,138.038,138.016,138.02,80399998.0
2005-03-24 08:55:00,138.042,138.045,138.024,138.024,73500000.0
2005-03-24 08:56:00,138.024,138.035,138.013,138.018,176299997.0
2005-03-24 08:57:00,138.01,138.043,138.003,138.011,159599998.0
2005-03-24 08:58:00,138.031,138.035,138.018,138.022,56900000.0
2005-03-24 08:59:00,138.036,138.055,138.031,138.048,174700001.0
2005-03-24 09:00:00,138.055,138.075,138.055,138.071,80000001.0
2005-03-24 09:01:00,138.075,138.092,138.061,138.068,164100001.0
2005-03-24 09:02:00,138.068,138.081,138.062,138.072,96800000.0
2005-03-24 09:03:00,138.053,138.058,138.04,138.044,96500000.0
2005-03-24 09:04:00,138.057,138.062,138.033,138.049,66299999.0
2005-03-24 09:05:00,138.05,138.059,138.038,138.05,111399998.0
2005-03-24 09:06:00,138.052,138.052,138.028,138.045,57000000.0
2005-03-24 09:07:00,138.055,138.068,138.017,138.017,69799999.0
2005-03-24 09:08:00,138.009,138.024,137.992,138.024,73600000.0
2005-03-24 09:09:00,138.008,138.034,138.001,138.022,143699998.0
2005-03-24 09:10:00,137.985,138.007,137.977,137.999,98300001.0
2005-03-24 09:11:00,137.983,137.998,137.976,137.998,93000000.0
2005-03-24 09:12:00,137.991,138.03,137.989,138.03,120700001.0
2005-03-24 09:13:00,138.014,138.051,138.014,138.048,44699999.0
2005-03-24 09:14:00,138.048,138.059,138.04,138.04,137200002.0
2005-03-24 09:15:00,138.03,138.073,138.029,138.073,79099999.0
2005-03-24 09:16:00,138.085,138.089,138.055,138.06,75200000.0
2005-03-24 09:17:00,138.058,138.1,138.058,138.093,160500000.0
2005-03-24 09:18:00,138.08,138.118,138.08,138.118,107799998.0
2005-03-24 09:19:00,138.088,138.097,138.054,138.054,153000003.0
2005-03-24 09:20:00,138.065,138.094,138.064,138.077,140399997.0
2005-03-24 09:21:00,138.07,138.07,138.044,138.045,51200000.0
2005-03-24 09:22:00,138.059,138.067,138.042,138.067,82500000.0
2005-03-24 09:23:00,138.07,138.075,138.048,138.053,79599999.0
2005-03-24 09:24:00,138.064,138.091,138.064,138.067,110300000.0
2005-03-24 09:25:00,138.087,138.108,138.083,138.103,87900001.0
2005-03-24 09:26:00,138.103,138.11,138.089,138.089,108199999.0
2005-03-24 09:27:00,138.09,138.099,138.08,138.099,94200001.0
2005-03-24 09:28:00,138.107,138.115,138.086,138.092,100100000.0
2005-03-24 09:29:00,138.09,138.108,138.083,138.098,181800001.0
2005-03-24 09:30:00,138.089,138.097,138.079,138.094,168599999.0
2005-03-24 09:31:00,138.091,138.124,138.091,138.12,81100000.0
2005-03-24 09:32:00,138.116,138.134,138.116,138.133,122800000.0
2005-03-24 09:33:00,138.147,138.163,138.143,138.162,66099999.0
2005-03-24 09:34:00,138.183,138.195,138.179,138.185,121400001.0
2005-03-24 09:35:00,138.176,138.223,138.176,138.215,126899999.0
2005-03-24 09:36:00,138.222,138.222,138.197,138.214,121000003.0
2005-03-24 09:37:00,138.201,138.219,138.194,138.213,102300002.0
2005-03-24 09:38:00,138.181,138.202,138.179,138.202,54000002.0
2005-03-24 09:39:00,138.209,138.222,138.203,138.218,117500001.0
2005-03-24 09:40:00,138.24,138.242,138.215,138.215,90100000.0
2005-03-24 09:41:00,138.227,138.238,138.219,138.231,130599999.0
2005-03-24 09:42:00,138.228,138.253,138.217,138.251,128800000.0
2005-03-24 09:43:00,138.224,138.25,138.222,138.249,150800003.0
2005-03-24 09:44:00,138.236,138.266,138.236,138.25,85600000.0
2005-03-24 09:45:00,138.267,138.271,138.235,138.236,54400000.0
2005-03-24 09:46:00,138.256,138.304,138.256,138.304,61400000.0
2005-03-24 09:47:00,138.292,138.304,138.272,138.277,60000000.0
2005-03-24 09:48:00,138.286,138.308,138.277,138.299,72300002.0
2005-03-24 09:49:00,138.287,138.33,138.28,138.325,75500001.0
2005-03-24 09:50:00,138.318,138.353,138.314,138.353,118499997.0
2005-03-24 09:51:00,138.358,138.37,138.343,138.343,113700002.0
2005-03-24 09:52:00,138.339,138.34,138.307,138.311,107300000.0
2005-03-24 09:53:00,138.315,138.335,138.305,138.326,61999999.0
2005-03-24 09:54:00,138.31,138.312,138.291,138.291,74400000.0
2005-03-24 09:55:00,138.275,138.305,138.267,138.288,118199999.0
2005-03-24 09:56:00,138.272,138.272,138.241,138.263,105800001.0
2005-03-24 09:57:00,138.255,138.284,138.248,138.279,124900003.0
2005-03-24 09:58:00,138.286,138.294,138.267,138.291,82300000.0
2005-03-24 09:59:00,138.28,138.288,138.267,138.28,185399997.0
2005-03-24 10:00:00,138.282,138.298,138.276,138.283,77700000.0
2005-03-24 10:01:00,138.271,138.295,138.261,138.29,74100000.0
2005-03-24 10:02:00,138.281,138.295,138.266,138.29,110599998.0
2005-03-24 10:03:00,138.288,138.302,138.278,138.282,126700000.0
2005-03-24 10:04:00,138.278,138.338,138.278,138.328,69200001.0
2005-03-24 10:05:00,138.339,138.345,138.309,138.31,69300000.0
2005-03-24 10:06:00,138.324,138.343,138.324,138.333,136899998.0
2005-03-24 10:07:00,138.318,138.335,138.314,138.323,42600000.0
2005-03-24 10:08:00,138.32,138.329,138.317,138.323,114400001.0
2005-03-24 10:09:00,138.33,138.33,138.281,138.3,84400002.0
2005-03-24 10:10:00,138.3,138.3,138.263,138.263,64000000.0
2005-03-24 10:11:00,138.277,138.293,138.265,138.277,102600000.0
2005-03-24 10:12:00,138.277,138.296,138.269,138.283,126299998.0
2005-03-24 10:13:00,138.264,138.288,138.264,138.287,66900000.0
2005-03-24 10:14:00,138.286,138.295,138.277,138.283,164799997.0
2005-03-24 10:15:00,138.292,138.314,138.282,138.297,89600000.0
2005-03-24 10:16:00,138.311,138.322,138.291,138.3,165699997.0
2005-03-24 10:17:00,138.318,138.322,138.299,138.307,47300000.0
2005-03-24 10:18:00,138.323,138.338,138.312,138.329,116300002.0
2005-03-24 10:19:00,138.345,138.362,138.336,138.36,115199997.0
2005-03-24 10:20:00,138.359,138.378,138.353,138.37,143500002.0
2005-03-24 10:21:00,138.361,138.378,138.343,138.369,78400000.0
2005-03-24 10:22:00,138.349,138.363,138.339,138.357,89699998.0
2005-03-24 10:23:00,138.363,138.364,138.339,138.339,111100002.0
2005-03-24 10:24:00,138.33,138.343,138.329,138.335,113799999.0
2005-03-24 10:25:00,138.33,138.355,138.326,138.355,149400002.0
2005-03-24 10:26:00,138.339,138.351,138.329,138.329,120599999.0
2005-03-24 10:27:00,138.326,138.333,138.308,138.325,66699999.0
2005-03-24 10:28:00,138.31,138.359,138.31,138.359,90900000.0
2005-03-24 10:29:00,138.354,138.359,138.342,138.354,200599997.0
2005-03-24 10:30:00,138.351,138.352,138.332,138.337,74799999.0
2005-03-24 10:31:00,138.325,138.346,138.308,138.343,98400001.0
2005-03-24 10:32:00,138.327,138.359,138.327,138.353,92900002.0
2005-03-24 10:33:00,138.35,138.363,138.338,138.352,172900000.0
2005-03-24 10:34:00,138.337,138.342,138.316,138.342,147599997.0
2005-03-24 10:35:00,138.316,138.322,138.304,138.319,86600000.0
2005-03-24 10:36:00,138.316,138.345,138.314,138.324,167099997.0
2005-03-24 10:37:00,138.333,138.334,138.302,138.305,100599999.0
2005-03-24 10:38:00,138.308,138.328,138.303,138.311,98500003.0
2005-03-24 10:39:00,138.306,138.335,138.301,138.326,158600001.0
2005-03-24 10:40:00,138.303,138.329,138.287,138.31,120500003.0
2005-03-24 10:41:00,138.303,138.324,138.288,138.312,83000001.0
2005-03-24 10:42:00,138.305,138.311,138.249,138.252,41799999.0
2005-03-24 10:43:00,138.255,138.269,138.239,138.25,92000002.0
2005-03-24 10:44:00,138.24,138.256,138.222,138.222,66699999.0
2005-03-24 10:45:00,138.218,138.227,138.201,138.215,124299999.0
2005-03-24 10:46:00,138.215,138.215,138.199,138.209,67299999.0
2005-03-24 10:47:00,138.213,138.253,138.204,138.253,84200000.0
2005-03-24 10:48:00,138.256,138.275,138.232,138.262,89299999.0
2005-03-24 10:49:00,138.262,138.284,138.262,138.266,108400000.0
2005-03-24 10:50:00,138.268,138.277,138.254,138.265,124700001.0
2005-03-24 10:51:00,138.284,138.287,138.259,138.272,83200000.0
2005-03-24 10:52:00,138.258,138.305,138.258,138.29,71000002.0
2005-03-24 10:53:00,138.308,138.316,138.292,138.31,160199998.0
2005-03-24 10:54:00,138.322,138.327,138.295,138.314,108399998.0
2005-03-24 10:55:00,138.312,138.313,138.289,138.303,82300001.0
2005-03-24 10:56:00,138.303,138.313,138.282,138.299,75400000.0
2005-03-24 10:57:00,138.318,138.319,138.306,138.317,58600000.0
2005-03-24 10:58:00,138.311,138.329,138.31,138.315,162300002.0
2005-03-24 10:59:00,138.312,138.347,138.312,138.34,36499999.0
2005-03-24 11:00:00,138.328,138.335,138.311,138.328,59900000.0
2005-03-24 11:01:00,138.322,138.331,138.299,138.324,116400000.0
2005-03-24 11:02:00,138.334,138.342,138.316,138.322,120200001.0
2005-03-24 11:03:00,138.332,138.35,138.327,138.331,34300000.0
2005-03-24 11:04:00,138.339,138.347,138.325,138.332,91499999.0
2005-03-24 11:05:00,138.354,138.354,138.322,138.327,72500001.0
2005-03-24 11:06:00,138.352,138.366,138.343,138.366,98200000.0
2005-03-24 11:07:00,138.358,138.394,138.354,138.394,106699998.0
2005-03-24 11:08:00,138.391,138.425,138.389,138.415,142199997.0
2005-03-24 11:09:00,138.411,138.422,138.394,138.418,85599999.0
2005-03-24 11:10:00,138.382,138.394,138.377,138.391,181600002.0
2005-03-24 11:11:00,138.379,138.408,138.375,138.396,178000000.0
2005-03-24 11:12:00,138.381,138.395,138.372,138.384,85700001.0
2005-03-24 11:13:00,138.372,138.388,138.366,138.371,73900001.0
2005-03-24 11:14:00,138.36,138.372,138.342,138.355,112000002.0
2005-03-24 11:15:00,138.356,138.357,138.339,138.344,35500000.0
2005-03-24 11:16:00,138.327,138.334,138.318,138.328,91600000.0
2005-03-24 11:17:00,138.323,138.35,138.316,138.344,124199999.0
2005-03-24 11:18:00,138.34,138.35,138.326,138.35,127100001.0
2005-03-24 11:19:00,138.342,138.355,138.34,138.355,121299997.0
2005-03-24 11:20:00,138.354,138.381,138.354,138.373,113699999.0
2005-03-24 11:21:00,138.4,138.412,138.382,138.389,76699998.0
2005-03-24 11:22:00,138.38,138.426,138.373,138.426,86600000.0
2005-03-24 11:23:00,138.408,138.429,138.402,138.422,70300001.0
2005-03-24 11:24:00,138.412,138.421,138.399,138.418,118000001.0
2005-03-24 11:25:00,138.419,138.435,138.403,138.414,115999999.0
2005-03-24 11:26:00,138.406,138.435,138.399,138.418,99699998.0
2005-03-24 11:27:00,138.406,138.418,138.388,138.398,122700003.0
2005-03-24 11:28:00,138.414,138.428,138.401,138.41,59400000.0
2005-03-24 11:29:00,138.436,138.475,138.429,138.452,112100000.0
2005-03-24 11:30:00,138.438,138.465,138.438,138.462,69900000.0
2005-03-24 11:31:00,138.444,138.461,138.436,138.452,142799999.0
2005-03-24 11:32:00,138.445,138.456,138.44,138.448,69500002.0
2005-03-24 11:33:00,138.444,138.461,138.414,138.416,57400001.0
2005-03-24 11:34:00,138.421,138.437,138.406,138.431,160000000.0
2005-03-24 11:35:00,138.442,138.451,138.432,138.433,221999998.0
2005-03-24 11:36:00,138.462,138.462,138.418,138.424,52200000.0
2005-03-24 11:37:00,138.418,138.423,138.397,138.405,142799997.0
2005-03-24 11:38:00,138.39,138.414,138.388,138.406,93999999.0
2005-03-24 11:39:00,138.406,138.406,138.353,138.374,80800000.0
2005-03-24 11:40:00,138.36,138.366,138.34,138.365,148400002.0
2005-03-24 11:41:00,138.353,138.384,138.353,138.375,81700001.0
2005-03-24 11:42:00,138.384,138.392,138.343,138.343,100300002.0
2005-03-24 11:43:00,138.352,138.353,138.318,138.335,82400000.0
2005-03-24 11:44:00,138.356,138.356,138.319,138.332,95600002.0
2005-03-24 11:45:00,138.33,138.362,138.323,138.353,176400004.0
2005-03-24 11:46:00,138.331,138.339,138.312,138.318,62900000.0
2005-03-24 11:47:00,138.284,138.317,138.284,138.301,101199999.0
2005-03-24 11:48:00,138.3,138.301,138.242,138.243,69599999.0
2005-03-24 11:49:00,138.236,138.272,138.232,138.268,173500003.0
2005-03-24 11:50:00,138.248,138.248,138.205,138.212,73399999.0
2005-03-24 11:51:00,138.2,138.211,138.187,138.211,60600000.0
2005-03-24 11:52:00,138.194,138.224,138.192,138.217,72300000.0
2005-03-24 11:53:00,138.207,138.248,138.204,138.248,102299999.0
2005-03-24 11:54:00,138.235,138.235,138.21,138.21,156800001.0
2005-03-24 11:55:00,138.225,138.273,138.225,138.27,132699998.0
2005-03-24 11:56:00,138.271,138.271,138.225,138.225,122599996.0
2005-03-24 11:57:00,138.224,138.231,138.184,138.197,70400000.0
2005-03-24 11:58:00,138.192,138.192,138.179,138.188,60300000.0
2005-03-24 11:59:00,138.199,138.211,138.189,138.206,144900000.0
2005-03-24 12:00:00,138.185,138.203,138.179,138.186,113500000.0
2005-03-24 12:01:00,138.187,138.197,138.174,138.18,62299999.0
2005-03-24 12:02:00,138.185,138.212,138.181,138.195,69400000.0
2005-03-24 12:03:00,138.196,138.204,138.187,138.203,125800000.0
2005-03-24 12:04:00,138.21,138.218,138.186,138.207,81900001.0
2005-03-24 12:05:00,138.21,138.226,138.197,138.197,95800000.0
2005-03-24 12:06:00,138.18,138.183,138.158,138.178,92200001.0
2005-03-24 12:07:00,138.173,138.181,138.142,138.158,63400000.0
2005-03-24 12:08:00,138.132,138.152,138.127,138.133,82399999.0
2005-03-24 12:09:00,138.143,138.159,138.105,138.12,150100001.0
2005-03-24 12:10:00,138.113,138.122,138.102,138.115,143500000.0
2005-03-24 12:11:00,138.136,138.141,138.102,138.11,136700001.0
2005-03-24 12:12:00,138.106,138.13,138.1,138.123,83900000.0
2005-03-24 12:13:00,138.113,138.135,138.098,138.099,150400000.0
2005-03-24 12:14:00,138.105,138.105,138.076,138.076,91600000.0
2005-03-24 12:15:00,138.057,138.074,138.037,138.067,105899998.0
2005-03-24 12:16:00,138.07,138.07,138.046,138.055,51600000.0
2005-03-24 12:17:00,138.053,138.053,138.03,138.052,69399999.0
2005-03-24 12:18:00,138.066,138.076,138.049,138.076,111399999.0
2005-03-24 12:19:00,138.086,138.095,138.065,138.085,60100000.0
2005-03-24 12:20:00,138.076,138.082,138.068,138.072,80799999.0
2005-03-24 12:21:00,138.051,138.077,138.051,138.064,102000000.0
2005-03-24 12:22:00,138.056,138.094,138.056,138.082,111700000.0
2005-03-24 12:23:00,138.067,138.111,138.067,138.091,83100000.0
2005-03-24 12:24:00,138.088,138.113,138.088,138.111,133600002.0
2005-03-24 12:25:00,138.093,138.095,138.063,138.066,151100000.0
2005-03-24 12:26:00,138.065,138.084,138.062,138.084,86800000.0
2005-03-24 12:27:00,138.066,138.087,138.066,138.083,126699998.0
2005-03-24 12:28:00,138.078,138.097,138.076,138.092,106299998.0
2005-03-24 12:29:00,138.08,138.087,138.044,138.044,166400000.0
2005-03-24 12:30:00,138.045,138.062,138.038,138.062,57300000.0
2005-03-24 12:31:00,138.062,138.077,138.055,138.067,38700000.0
2005-03-24 12:32:00,138.068,138.072,138.007,138.007,61800001.0
2005-03-24 12:33:00,138.017,138.05,138.017,138.038,96199999.0
2005-03-24 12:34:00,138.03,138.059,138.029,138.046,179299996.0
2005-03-24 12:35:00,138.058,138.079,138.048,138.064,157400001.0
2005-03-24 12:36:00,138.065,138.096,138.053,138.096,68800002.0
2005-03-24 12:37:00,138.109,138.118,138.095,138.111,106699999.0
2005-03-24 12:38:00,138.113,138.132,138.107,138.118,53800000.0
2005-03-24 12:39:00,138.116,138.121,138.103,138.114,190799997.0
2005-03-24 12:40:00,138.116,138.131,138.097,138.127,142700000.0
2005-03-24 12:41:00,138.106,138.126,138.106,138.115,192499996.0
2005-03-24 12:42:00,138.108,138.132,138.102,138.119,151199999.0
2005-03-24 12:43:00,138.113,138.14,138.106,138.14,72200001.0
2005-03-24 12:44:00,138.127,138.156,138.124,138.145,90300000.0
2005-03-24 12:45:00,138.147,138.154,138.131,138.137,80300001.0
2005-03-24 12:46:00,138.162,138.178,138.142,138.159,145600002.0
2005-03-24 12:47:00,138.159,138.188,138.159,138.185,118999998.0
2005-03-24 12:48:00,138.195,138.211,138.174,138.211,101599998.0
2005-03-24 12:49:00,138.203,138.218,138.192,138.204,111900002.0
2005-03-24 12:50:00,138.204,138.204,138.162,138.169,63600000.0
2005-03-24 12:51:00,138.163,138.183,138.154,138.166,78400000.0
2005-03-24 12:52:00,138.175,138.175,138.153,138.162,133100002.0
2005-03-24 12:53:00,138.155,138.179,138.152,138.166,131299998.0
2005-03-24 12:54:00,138.159,138.175,138.148,138.175,78900000.0
2005-03-24 12:55:00,138.181,138.204,138.18,138.203,105199999.0
2005-03-24 12:56:00,138.199,138.215,138.198,138.206,110200000.0
2005-03-24 12:57:00,138.219,138.249,138.219,138.237,51900001.0
2005-03-24 12:58:00,138.229,138.246,138.224,138.244,101000000.0
2005-03-24 12:59:00,138.236,138.242,138.223,138.229,68200000.0
2005-03-24 13:00:00,138.245,138.245,138.222,138.227,64800000.0
2005-03-24 13:01:00,138.221,138.239,138.197,138.219,83800000.0
2005-03-24 13:02:00,138.21,138.226,138.21,138.226,111899999.0
2005-03-24 13:03:00,138.185,138.192,138.162,138.176,73500000.0
2005-03-24 13:04:00,138.186,138.186,138.167,138.168,36800000.0
2005-03-24 13:05:00,138.158,138.178,138.158,138.162,26400000.0
2005-03-24 13:06:00,138.163,138.171,138.153,138.163,87100000.0
2005-03-24 13:07:00,138.161,138.184,138.144,138.173,152700001.0
2005-03-24 13:08:00,138.168,138.191,138.155,138.169,114599997.0
2005-03-24 13:09:00,138.15,138.176,138.143,138.166,178300000.0
2005-03-24 13:10:00,138.176,138.183,138.152,138.152,69999999.0
2005-03-24 13:11:00,138.158,138.172,138.147,138.147,98199999.0
2005-03-24 13:12:00,138.133,138.168,138.133,138.143,99200000.0
2005-03-24 13:13:00,138.134,138.175,138.125,138.175,119200001.0
2005-03-24 13:14:00,138.154,138.177,138.153,138.176,197500000.0
2005-03-24 13:15:00,138.164,138.196,138.163,138.175,128400001.0
2005-03-24 13:16:00,138.186,138.207,138.178,138.201,94999998.0
2005-03-24 13:17:00,138.192,138.204,138.181,138.204,95100000.0
2005-03-24 13:18:00,138.197,138.236,138.187,138.233,133399999.0
2005-03-24 13:19:00,138.212,138.223,138.198,138.219,87600000.0
2005-03-24 13:20:00,138.229,138.241,138.203,138.218,171100001.0
2005-03-24 13:21:00,138.222,138.237,138.211,138.214,117399999.0
2005-03-24 13:22:00,138.2,138.231,138.2,138.222,150200001.0
2005-03-24 13:23:00,138.236,138.25,138.218,138.235,70100001.0
2005-03-24 13:24:00,138.224,138.236,138.207,138.232,60600000.0
2005-03-24 13:25:00,138.203,138.213,138.19,138.196,87899999.0
2005-03-24 13:26:00,138.188,138.191,138.174,138.191,120700001.0
2005-03-24 13:27:00,138.181,138.216,138.181,138.195,83499999.0
2005-03-24 13:28:00,138.168,138.206,138.167,138.191,89800001.0
2005-03-24 13:29:00,138.188,138.193,138.161,138.162,83200002.0
2005-03-24 13:30:00,138.158,138.166,138.147,138.155,98700000.0
2005-03-24 13:31:00,138.145,138.187,138.144,138.187,119900000.0
2005-03-24 13:32:00,138.159,138.2,138.159,138.189,79699999.0
2005-03-24 13:33:00,138.203,138.203,138.184,138.188,58800000.0
2005-03-24 13:34:00,138.171,138.184,138.168,138.184,61600000.0
2005-03-24 13:35:00,138.148,138.168,138.142,138.147,119799999.0
2005-03-24 13:36:00,138.15,138.163,138.132,138.143,106100000.0
2005-03-24 13:37:00,138.134,138.151,138.12,138.12,44000000.0
2005-03-24 13:38:00,138.12,138.128,138.112,138.123,117499999.0
2005-03-24 13:39:00,138.108,138.11,138.088,138.088,73500000.0
2005-03-24 13:40:00,138.063,138.063,138.038,138.038,85000000.0
2005-03-24 13:41:00,138.057,138.067,138.036,138.059,143400002.0
2005-03-24 13:42:00,138.066,138.085,138.057,138.081,101400002.0
2005-03-24 13:43:00,138.066,138.12,138.064,138.12,190700003.0
2005-03-24 13:44:00,138.121,138.124,138.1,138.102,89600000.0
2005-03-24 13:45:00,138.101,138.106,138.082,138.082,103800001.0
2005-03-24 13:46:00,138.125,138.125,138.067,138.086,93500001.0
2005-03-24 13:47:00,138.076,138.084,138.056,138.066,141300002.0
2005-03-24 13:48:00,138.058,138.096,138.051,138.092,137600000.0
2005-03-24 13:49:00,138.072,138.088,138.06,138.061,76699998.0
2005-03-24 13:50:00,138.036,138.055,138.034,138.054,51700000.0
2005-03-24 13:51:00,138.048,138.059,138.027,138.042,105500000.0
2005-03-24 13:52:00,138.036,138.041,138.014,138.014,158899998.0
2005-03-24 13:53:00,138.023,138.066,138.013,138.061,69400001.0
2005-03-24 13:54:00,138.064,138.074,138.06,138.06,39399999.0
2005-03-24 13:55:00,138.06,138.08,138.06,138.065,44800000.0
2005-03-24 13:56:00,138.051,138.061,138.045,138.057,70100000.0
2005-03-24 13:57:00,138.053,138.068,138.048,138.058,64299999.0
2005-03-24 13:58:00,138.055,138.071,138.048,138.063,136699999.0
2005-03-24 13:59:00,138.071,138.071,138.044,138.049,91700000.0
2005-03-24 14:00:00,138.051,138.072,138.051,138.056,134299997.0
2005-03-24 14:01:00,138.077,138.094,138.072,138.094,138299999.0
2005-03-24 14:02:00,138.083,138.097,138.083,138.094,65100002.0
2005-03-24 14:03:00,138.103,138.108,138.076,138.076,44000000.0
2005-03-24 14:04:00,138.096,138.117,138.088,138.103,52500000.0
2005-03-24 14:05:00,138.106,138.124,138.093,138.121,99100000.0
2005-03-24 14:06:00,138.125,138.125,138.074,138.077,64099999.0
2005-03-24 14:07:00,138.074,138.086,138.071,138.072,118199998.0
2005-03-24 14:08:00,138.076,138.098,138.076,138.098,118300000.0
2005-03-24 14:09:00,138.085,138.123,138.084,138.12,180799998.0
2005-03-24 14:10:00,138.107,138.129,138.089,138.089,85699999.0
2005-03-24 14:11:00,138.118,138.134,138.118,138.128,103900001.0
2005-03-24 14:12:00,138.128,138.142,138.128,138.132,92800000.0
2005-03-24 14:13:00,138.116,138.161,138.116,138.152,147300000.0
2005-03-24 14:14:00,138.129,138.139,138.118,138.118,90999999.0
2005-03-24 14:15:00,138.124,138.133,138.096,138.122,124799998.0
2005-03-24 14:16:00,138.126,138.146,138.113,138.122,168199999.0
2005-03-24 14:17:00,138.142,138.148,138.126,138.133,62100000.0
2005-03-24 14:18:00,138.12,138.133,138.117,138.122,87999999.0
2005-03-24 14:19:00,138.138,138.146,138.12,138.125,91500000.0
2005-03-24 14:20:00,138.145,138.145,138.117,138.132,48900000.0
2005-03-24 14:21:00,138.125,138.145,138.111,138.117,89000001.0
2005-03-24 14:22:00,138.131,138.132,138.101,138.129,104400000.0
2005-03-24 14:23:00,138.12,138.144,138.12,138.136,114700000.0
2005-03-24 14:24:00,138.135,138.175,138.135,138.165,89400000.0
2005-03-24 14:25:00,138.139,138.161,138.139,138.143,135799997.0
2005-03-24 14:26:00,138.142,138.153,138.128,138.131,94600000.0
2005-03-24 14:27:00,138.134,138.141,138.11,138.13,110499999.0
2005-03-24 14:28:00,138.131,138.131,138.096,138.111,79800000.0
2005-03-24 14:29:00,138.103,138.123,138.092,138.092,127799999.0
2005-03-24 14:30:00,138.111,138.115,138.095,138.1,188600001.0
2005-03-24 14:31:00,138.125,138.129,138.099,138.111,115799999.0
2005-03-24 14:32:00,138.098,138.111,138.082,138.104,125299999.0
2005-03-24 14:33:00,138.105,138.114,138.079,138.079,90899999.0
2005-03-24 14:34:00,138.076,138.084,138.067,138.084,36500000.0
2005-03-24 14:35:00,138.086,138.092,138.07,138.079,110299998.0
2005-03-24 14:36:00,138.078,138.115,138.074,138.105,43000000.0
2005-03-24 14:37:00,138.098,138.1,138.08,138.1,60399999.0
2005-03-24 14:38:00,138.088,138.108,138.063,138.063,153399998.0
2005-03-24 14:39:00,138.073,138.111,138.073,138.111,119100002.0
2005-03-24 14:40:00,138.113,138.121,138.107,138.115,111900001.0
2005-03-24 14:41:00,138.108,138.138,138.107,138.121,89999999.0
2005-03-24 14:42:00,138.102,138.133,138.102,138.102,106299999.0
2005-03-24 14:43:00,138.11,138.119,138.085,138.085,121999999.0
2005-03-24 14:44:00,138.115,138.115,138.088,138.088,92600002.0
2005-03-24 14:45:00,138.102,138.122,138.101,138.107,95499999.0
2005-03-24 14:46:00,138.101,138.113,138.099,138.113,61700002.0
2005-03-24 14:47:00,138.108,138.123,138.094,138.112,70500000.0
2005-03-24 14:48:00,138.115,138.117,138.084,138.093,120399997.0
2005-03-24 14:49:00,138.094,138.101,138.08,138.086,62399999.0
2005-03-24 14:50:00,138.103,138.106,138.074,138.084,177199998.0
2005-03-24 14:51:00,138.075,138.089,138.063,138.082,90600000.0
2005-03-24 14:52:00,138.083,138.098,138.053,138.055,58400001.0
2005-03-24 14:53:00,138.073,138.081,138.05,138.05,100299998.0
2005-03-24 14:54:00,138.06,138.069,138.047,138.068,150700002.0
2005-03-24 14:55:00,138.056,138.078,138.056,138.061,72200000.0
2005-03-24 14:56:00,138.056,138.079,138.048,138.063,179400001.0
2005-03-24 14:57:00,138.076,138.114,138.076,138.114,72000000.0
2005-03-24 14:58:00,138.104,138.11,138.076,138.087,83900000.0
2005-03-24 14:59:00,138.087,138.102,138.081,138.101,67200000.0
2005-03-24 15:00:00,138.093,138.094,138.06,138.066,102299999.0
2005-03-24 15:01:00,138.051,138.067,138.051,138.057,58899999.0
2005-03-24 15:02:00,138.046,138.063,138.034,138.034,91600001.0
2005-03-24 15:03:00,138.031,138.047,138.024,138.035,49600000.0
2005-03-24 15:04:00,138.048,138.048,138.032,138.038,139399998.0
2005-03-24 15:05:00,138.025,138.054,138.025,138.034,67099999.0
2005-03-24 15:06:00,138.036,138.039,138.012,138.034,88600001.0
2005-03-24 15:07:00,138.025,138.028,138.003,138.009,102299998.0
2005-03-24 15:08:00,138.037,138.041,137.998,138.008,100799999.0
2005-03-24 15:09:00,137.998,138.035,137.998,138.006,105699999.0
2005-03-24 15:10:00,138.007,138.012,137.981,137.984,102600000.0
2005-03-24 15:11:00,137.985,137.997,137.965,137.979,146299997.0
2005-03-24 15:12:00,138.019,138.047,138.003,138.047,91400000.0
2005-03-24 15:13:00,138.033,138.049,138.023,138.032,70300000.0
2005-03-24 15:14:00,138.027,138.068,138.027,138.067,195900000.0
2005-03-24 15:15:00,138.048,138.064,138.016,138.034,175799996.0
2005-03-24 15:16:00,138.02,138.033,137.998,137.998,76799999.0
2005-03-24 15:17:00,138.0,138.006,137.982,137.999,108600002.0
2005-03-24 15:18:00,138.008,138.043,138.008,138.032,129599997.0
2005-03-24 15:19:00,138.053,138.053,138.019,138.041,134100002.0
2005-03-24 15:20:00,138.04,138.045,138.022,138.025,100300001.0
2005-03-24 15:21:00,138.034,138.04,138.001,138.002,61899998.0
2005-03-24 15:22:00,138.024,138.033,138.005,138.008,66199999.0
2005-03-24 15:23:00,137.992,137.993,137.964,137.97,117599999.0
2005-03-24 15:24:00,137.995,138.0,137.988,137.999,134800001.0
2005-03-24 15:25:00,138.0,138.014,138.0,138.014,48900001.0
2005-03-24 15:26:00,138.018,138.03,137.999,138.006,109200002.0
2005-03-24 15:27:00,138.007,138.02,137.997,138.007,145800001.0
2005-03-24 15:28:00,138.022,138.022,137.989,138.004,152599998.0
2005-03-24 15:29:00,138.0,138.015,137.987,138.001,177900004.0
2005-03-24 15:30:00,138.003,138.024,137.989,138.012,56800000.0
2005-03-24 15:31:00,138.024,138.039,137.926,137.926,121899998.0
2005-03-24 15:32:00,137.904,137.904,137.832,137.841,202199998.0
2005-03-24 15:33:00,137.873,137.89,137.842,137.881,133400002.0
2005-03-24 15:34:00,137.91,137.931,137.883,137.924,95200002.0
2005-03-24 15:35:00,137.932,137.932,137.911,137.916,189099997.0
2005-03-24 15:36:00,137.931,137.938,137.908,137.908,157500000.0
2005-03-24 15:37:00,137.916,137.937,137.908,137.926,144199997.0
2005-03-24 15:38:00,137.931,137.963,137.91,137.963,161500000.0
2005-03-24 15:39:00,137.96,138.043,137.956,138.043,95699998.0
2005-03-24 15:40:00,138.012,138.032,137.997,138.032,175799999.0
2005-03-24 15:41:00,138.04,138.04,137.998,138.002,154800004.0
2005-03-24 15:42:00,138.003,138.017,137.998,138.002,93399999.0
2005-03-24 15:43:00,138.0,138.053,138.0,138.053,153100003.0
2005-03-24 15:44:00,138.043,138.101,138.037,138.098,68700000.0
2005-03-24 15:45:00,138.089,138.103,138.072,138.086,76999998.0
2005-03-24 15:46:00,138.062,138.083,138.055,138.059,71700000.0
2005-03-24 15:47:00,138.053,138.074,138.035,138.057,97700000.0
2005-03-24 15:48:00,138.036,138.045,138.021,138.044,102200003.0
2005-03-24 15:49:00,138.031,138.067,138.023,138.067,64700001.0
2005-03-24 15:50:00,138.081,138.081,138.045,138.061,72800000.0
2005-03-24 15:51:00,138.043,138.043,137.998,137.999,118299998.0
2005-03-24 15:52:00,138.012,138.022,137.966,137.972,114300000.0
2005-03-24 15:53:00,137.968,137.993,137.964,137.978,114200001.0
2005-03-24 15:54:00,137.99,138.003,137.973,137.986,75999999.0
2005-03-24 15:55:00,138.003,138.026,137.991,138.001,146500000.0
2005-03-24 15:56:00,138.033,138.061,138.024,138.061,93500001.0
2005-03-24 15:57:00,138.08,138.08,138.034,138.058,114400001.0
2005-03-24 15:58:00,138.052,138.083,138.052,138.08,58200000.0
2005-03-24 15:59:00,138.08,138.094,138.071,138.086,77299999.0
2005-03-24 16:00:00,138.08,138.106,138.079,138.08,142500002.0
2005-03-24 16:01:00,138.062,138.093,138.062,138.078,76300001.0
2005-03-24 16:02:00,138.06,138.08,138.047,138.052,70200001.0
2005-03-24 16:03:00,138.074,138.081,138.048,138.053,88300001.0
2005-03-24 16:04:00,138.046,138.052,138.035,138.042,132600002.0
2005-03-24 16:05:00,138.026,138.033,138.002,138.013,130699998.0
2005-03-24 16:06:00,138.009,138.017,137.982,137.985,98199999.0
2005-03-24 16:07:00,138.0,138.0,137.972,137.974,105299998.0
2005-03-24 16:08:00,137.973,138.01,137.958,138.01,107799999.0
2005-03-24 16:09:00,138.027,138.054,138.025,138.047,104300001.0
2005-03-24 16:10:00,138.041,138.054,138.022,138.03,58800001.0
2005-03-24 16:11:00,138.006,138.024,137.997,138.017,107699999.0
2005-03-24 16:12:00,138.009,138.017,137.975,137.977,87000002.0
2005-03-24 16:13:00,137.986,137.986,137.955,137.974,120999998.0
2005-03-24 16:14:00,137.97,137.985,137.946,137.981,201099998.0
2005-03-24 16:15:00,137.976,137.981,137.958,137.971,67400000.0
2005-03-24 16:16:00,137.967,137.99,137.957,137.975,118099999.0
2005-03-24 16:17:00,137.966,137.985,137.955,137.97,93200000.0
2005-03-24 16:18:00,137.968,137.978,137.942,137.966,176500002.0
2005-03-24 16:19:00,137.967,137.971,137.935,137.941,128299998.0
2005-03-24 16:20:00,137.952,137.952,137.928,137.947,116000000.0
2005-03-24 16:21:00,137.955,137.968,137.947,137.968,134600002.0
2005-03-24 16:22:00,137.952,137.971,137.952,137.955,67300000.0
2005-03-24 16:23:00,137.96,137.96,137.929,137.94,106799999.0
2005-03-24 16:24:00,137.948,137.96,137.94,137.954,137800003.0
2005-03-24 16:25:00,137.965,137.965,137.941,137.963,216300001.0
2005-03-24 16:26:00,137.965,137.965,137.922,137.922,65600001.0
2005-03-24 16:27:00,137.899,137.907,137.89,137.9,80500001.0
2005-03-24 16:28:00,137.875,137.907,137.868,137.897,122100000.0
2005-03-24 16:29:00,137.882,137.906,137.882,137.89,144599999.0
2005-03-24 16:30:00,137.882,137.907,137.873,137.9,119300002.0
2005-03-24 16:31:00,137.888,137.906,137.877,137.906,100100001.0
2005-03-24 16:32:00,137.912,137.926,137.906,137.922,125500000.0
2005-03-24 16:33:00,137.946,137.958,137.929,137.958,78700000.0
2005-03-24 16:34:00,137.971,137.973,137.938,137.954,133200000.0
2005-03-24 16:35:00,137.952,137.959,137.941,137.941,197400000.0
2005-03-24 16:36:00,137.914,137.914,137.895,137.91,154100004.0
2005-03-24 16:37:00,137.92,137.935,137.901,137.902,164600001.0
2005-03-24 16:38:00,137.898,137.928,137.893,137.928,80700000.0
2005-03-24 16:39:00,137.928,137.932,137.916,137.932,68000000.0
2005-03-24 16:40:00,137.944,137.947,137.932,137.943,101300000.0
2005-03-24 16:41:00,137.942,137.953,137.924,137.937,153099997.0
2005-03-24 16:42:00,137.938,137.939,137.921,137.923,89500001.0
2005-03-24 16:43:00,137.933,137.936,137.907,137.912,84200000.0
2005-03-24 16:44:00,137.913,137.941,137.913,137.94,120200000.0
2005-03-24 16:45:00,137.945,137.945,137.913,137.913,85999999.0
2005-03-24 16:46:00,137.926,137.945,137.92,137.927,123000001.0
2005-03-24 16:47:00,137.965,137.967,137.945,137.945,71999999.0
2005-03-24 16:48:00,137.935,137.957,137.924,137.948,80400001.0
2005-03-24 16:49:00,137.932,137.946,137.921,137.946,142700002.0
2005-03-24 16:50:00,137.949,137.949,137.927,137.927,63399998.0
2005-03-24 16:51:00,137.947,137.962,137.937,137.953,149299995.0
2005-03-24 16:52:00,137.955,137.955,137.923,137.938,170499997.0
2005-03-24 16:53:00,137.954,137.975,137.952,137.967,97300000.0
2005-03-24 16:54:00,137.97,137.993,137.963,137.993,62800000.0
2005-03-24 16:55:00,137.976,137.986,137.966,137.971,102300001.0
2005-03-24 16:56:00,137.957,137.957,137.935,137.939,80800001.0
2005-03-24 16:57:00,137.938,137.961,137.933,137.956,111399997.0
2005-03-24 16:58:00,137.971,137.971,137.949,137.956,72300000.0
2005-03-24 16:59:00,137.965,137.965,137.935,137.954,27900000.0
2005-03-24 17:00:00,137.955,137.959,137.936,137.953,146900001.0
2005-03-24 17:01:00,137.945,137.976,137.938,137.967,145899996.0
2005-03-24 17:02:00,137.973,137.981,137.958,137.981,56800000.0
2005-03-24 17:03:00,137.974,137.986,137.958,137.973,139100002.0
2005-03-24 17:04:00,137.983,137.995,137.966,137.995,52099999.0
2005-03-24 17:05:00,137.99,137.992,137.969,137.969,61100000.0
2005-03-24 17:06:00,137.967,137.984,137.942,137.98,121099999.0
2005-03-24 17:07:00,137.993,138.002,137.947,137.973,97800000.0
2005-03-24 17:08:00,137.967,137.971,137.959,137.969,98999999.0
2005-03-24 17:09:00,137.967,137.967,137.938,137.938,43200000.0
2005-03-24 17:10:00,137.933,137.94,137.921,137.929,77700000.0
2005-03-24 17:11:00,137.937,137.962,137.937,137.95,85000001.0
2005-03-24 17:12:00,137.947,137.975,137.943,137.949,159700000.0
2005-03-24 17:13:00,137.964,137.978,137.955,137.965,87600001.0
2005-03-24 17:14:00,137.97,137.97,137.94,137.952,35900000.0
2005-03-24 17:15:00,137.962,138.014,137.962,138.014,36400000.0
2005-03-24 17:16:00,138.001,138.017,137.979,137.993,90599999.0
2005-03-24 17:17:00,137.973,137.983,137.952,137.959,166900000.0
2005-03-24 17:18:00,137.952,137.952,137.908,137.913,60000000.0
2005-03-24 17:19:00,137.911,137.933,137.903,137.915,86400001.0
2005-03-24 17:20:00,137.92,137.927,137.839,137.839,72300001.0
2005-03-24 17:21:00,137.854,137.886,137.852,137.878,156199996.0
2005-03-24 17:22:00,137.895,137.91,137.872,137.876,88900000.0
2005-03-24 17:23:00,137.878,137.886,137.854,137.868,66400001.0
2005-03-24 17:24:00,137.87,137.914,137.87,137.914,25100000.0
2005-03-24 17:25:00,137.916,137.938,137.904,137.918,76800001.0
2005-03-24 17:26:00,137.9,137.915,137.882,137.882,166800000.0
2005-03-24 17:27:00,137.892,137.896,137.867,137.884,185200000.0
2005-03-24 17:28:00,137.89,137.912,137.89,137.89,100899999.0
2005-03-24 17:29:00,137.91,137.952,137.91,137.948,81299999.0
2005-03-24 17:30:00,137.957,137.97,137.945,137.945,99899999.0
2005-03-24 17:31:00,137.945,137.945,137.915,137.937,146300002.0
2005-03-24 17:32:00,137.949,137.962,137.93,137.948,152800000.0
2005-03-24 17:33:00,137.931,137.962,137.931,137.944,74200001.0
2005-03-24 17:34:00,137.94,137.951,137.927,137.931,93600000.0
2005-03-24 17:35:00,137.94,137.982,137.924,137.973,55399999.0
2005-03-24 17:36:00,137.992,138.011,137.968,137.993,123700000.0
2005-03-24 17:37:00,137.995,138.011,137.986,137.987,75899999.0
2005-03-24 17:38:00,138.007,138.009,137.993,137.993,48000001.0
2005-03-24 17:39:00,137.99,137.99,137.965,137.986,72000000.0
2005-03-24 17:40:00,137.99,137.993,137.952,137.961,99800001.0
2005-03-24 17:41:00,137.969,137.973,137.952,137.966,113199999.0
2005-03-24 17:42:00,137.984,137.992,137.948,137.985,96600000.0
2005-03-24 17:43:00,137.976,137.985,137.96,137.962,151799999.0
2005-03-24 17:44:00,137.954,137.964,137.943,137.964,190800000.0
2005-03-24 17:45:00,137.97,137.97,137.943,137.958,51200000.0
2005-03-24 17:46:00,137.961,137.973,137.952,137.966,132600002.0
2005-03-24 17:47:00,137.954,137.961,137.928,137.939,82500000.0
2005-03-24 17:48:00,137.933,137.957,137.928,137.949,66399999.0
2005-03-24 17:49:00,137.932,137.947,137.914,137.929,102899998.0
2005-03-24 17:50:00,137.932,137.943,137.901,137.929,143300001.0
2005-03-24 17:51:00,137.926,137.954,137.918,137.95,78699998.0
2005-03-24 17:52:00,137.95,137.971,137.933,137.951,103899998.0
2005-03-24 17:53:00,137.945,137.945,137.895,137.907,143800002.0
2005-03-24 17:54:00,137.9,137.916,137.887,137.904,77399999.0
2005-03-24 17:55:00,137.888,137.89,137.863,137.875,204999999.0
2005-03-24 17:56:00,137.88,137.891,137.863,137.863,85599999.0
2005-03-24 17:57:00,137.862,137.874,137.847,137.856,119200001.0
2005-03-24 17:58:00,137.87,137.873,137.849,137.873,89300001.0
2005-03-24 17:59:00,137.867,137.876,137.836,137.843,92099998.0
2005-03-24 18:00:00,137.833,137.833,137.788,137.811,106999998.0
2005-03-24 18:01:00,137.815,137.842,137.804,137.83,1384999998.0
2005-03-24 18:02:00,137.845,137.91,137.827,137.865,2093799993.0
2005-03-24 18:03:00,137.59,137.59,137.59,137.59,1418199994.0
2005-03-24 18:04:00,137.886,137.904,137.85,137.877,1418199994.0
2005-03-24 18:05:00,137.872,137.892,137.842,137.861,1439499998.0
2005-03-24 18:06:00,137.844,137.86,137.802,137.811,1209799992.0
2005-03-24 18:07:00,137.815,137.833,137.8,137.833,1948900000.0
2005-03-24 18:08:00,137.838,137.839,137.809,137.827,1992499998.0
2005-03-24 18:09:00,137.822,137.83,137.78,137.795,1440999997.0
2005-03-24 18:10:00,137.801,137.832,137.789,137.817,987299999.0
2005-03-24 18:11:00,137.813,137.819,137.773,137.793,736299996.0
2005-03-24 18:12:00,137.793,137.812,137.775,137.791,936899997.0
2005-03-24 18:13:00,137.798,137.84,137.778,137.825,1768400002.0
2005-03-24 18:14:00,137.836,137.85,137.791,137.802,1299599992.0
2005-03-24 18:15:00,137.798,137.81,137.771,137.782,1496500003.0
2005-03-24 18:16:00,137.784,137.796,137.774,137.787,1410400000.0
2005-03-24 18:17:00,137.788,137.793,137.758,137.793,794399999.0
2005-03-24 18:18:00,137.78,137.799,137.758,137.778,432699999.0
2005-03-24 18:19:00,137.775,137.779,137.738,137.749,584199996.0
2005-03-24 18:20:00,137.74,137.755,137.729,137.746,1511500003.0
2005-03-24 18:21:00,137.75,137.771,137.742,137.768,1282799997.0
2005-03-24 18:22:00,137.756,137.767,137.681,137.683,868499997.0
2005-03-24 18:23:00,137.691,137.734,137.691,137.707,1471300010.0
2005-03-24 18:24:00,137.687,137.721,137.675,137.679,1077799986.0
2005-03-24 18:25:00,137.695,137.719,137.669,137.7,1271499995.0
2005-03-24 18:26:00,137.704,137.713,137.685,137.703,923900003.0
2005-03-24 18:27:00,137.718,137.719,137.687,137.697,659299990.0
2005-03-24 18:28:00,137.714,137.716,137.681,137.694,838900006.0
2005-03-24 18:29:00,137.697,137.7,137.659,137.697,967399997.0
2005-03-24 18:30:00,137.683,137.692,137.651,137.676,499899994.0
2005-03-24 18:31:00,137.672,137.698,137.669,137.691,794099991.0
2005-03-24 18:32:00,137.684,137.688,137.658,137.688,1256200000.0
2005-03-24 18:33:00,137.686,137.718,137.686,137.706,1464599992.0
2005-03-24 18:34:00,137.712,137.712,137.663,137.665,1109399998.0
2005-03-24 18:35:00,137.676,137.676,137.643,137.666,985900003.0
2005-03-24 18:36:00,137.652,137.678,137.646,137.651,735199993.0
2005-03-24 18:37:00,137.638,137.652,137.585,137.609,765899999.0
2005-03-24 18:38:00,137.638,137.678,137.598,137.66,330099998.0
2005-03-24 18:39:00,137.677,137.697,137.661,137.673,322399999.0
2005-03-24 18:40:00,137.67,137.686,137.664,137.677,1057599994.0
2005-03-24 18:41:00,137.695,137.709,137.676,137.705,303599996.0
2005-03-24 18:42:00,137.702,137.702,137.648,137.674,899700008.0
2005-03-24 18:43:00,137.655,137.68,137.652,137.68,256400004.0
2005-03-24 18:44:00,137.69,137.706,137.681,137.691,423300006.0
2005-03-24 18:45:00,137.687,137.728,137.685,137.685,379399994.0
2005-03-24 18:46:00,137.694,137.71,137.684,137.708,729000005.0
2005-03-24 18:47:00,137.707,137.722,137.691,137.717,194400003.0
2005-03-24 18:48:00,137.719,137.727,137.693,137.707,601100002.0
2005-03-24 18:49:00,137.7,137.724,137.7,137.72,718299997.0
2005-03-24 18:50:00,137.727,137.756,137.714,137.743,746600005.0
2005-03-24 18:51:00,137.743,137.768,137.718,137.739,594200000.0
2005-03-24 18:52:00,137.733,137.737,137.674,137.676,827700002.0
2005-03-24 18:53:00,137.664,137.665,137.631,137.657,879699997.0
2005-03-24 18:54:00,137.661,137.677,137.642,137.65,593399998.0
2005-03-24 18:55:00,137.648,137.665,137.642,137.658,944699993.0
2005-03-24 18:56:00,137.648,137.686,137.631,137.64,480799997.0
2005-03-24 18:57:00,137.632,137.662,137.609,137.631,691800006.0
2005-03-24 18:58:00,137.632,137.649,137.605,137.619,676699996.0
2005-03-24 18:59:00,137.616,137.628,137.595,137.606,826499995.0
2005-03-24 19:00:00,137.603,137.62,137.581,137.595,386800002.0
2005-03-24 19:01:00,137.59,137.59,137.565,137.572,143800001.0
2005-03-24 19:02:00,137.566,137.593,137.544,137.573,302099997.0
2005-03-24 19:03:00,137.564,137.57,137.518,137.543,747299993.0
2005-03-24 19:04:00,137.521,137.547,137.511,137.547,581099996.0
2005-03-24 19:05:00,137.522,137.56,137.522,137.533,690499994.0
2005-03-24 19:06:00,137.537,137.564,137.5,137.513,1006999998.0
2005-03-24 19:07:00,137.512,137.513,137.484,137.505,879599994.0
2005-03-24 19:08:00,137.513,137.518,137.496,137.513,558900002.0
2005-03-24 19:09:00,137.521,137.563,137.521,137.563,785599995.0
2005-03-24 19:10:00,137.575,137.581,137.562,137.581,239300000.0
2005-03-24 19:11:00,137.586,137.629,137.579,137.589,510900000.0
2005-03-24 19:12:00,137.591,137.605,137.566,137.571,430599999.0
2005-03-24 19:13:00,137.562,137.609,137.559,137.608,97100002.0
2005-03-24 19:14:00,137.605,137.642,137.599,137.62,329499996.0
2005-03-24 19:15:00,137.611,137.623,137.582,137.609,840000002.0
2005-03-24 19:16:00,137.589,137.613,137.573,137.613,394699996.0
2005-03-24 19:17:00,137.591,137.612,137.569,137.604,549099994.0
2005-03-24 19:18:00,137.616,137.647,137.608,137.618,320299999.0
2005-03-24 19:19:00,137.626,137.654,137.61,137.636,700899992.0
2005-03-24 19:20:00,137.657,137.672,137.635,137.659,342099997.0
2005-03-24 19:21:00,137.668,137.688,137.648,137.663,435500003.0
2005-03-24 19:22:00,137.659,137.679,137.652,137.67,73800000.0
2005-03-24 19:23:00,137.685,137.695,137.661,137.687,1173400006.0
2005-03-24 19:24:00,137.683,137.703,137.664,137.685,506300002.0
2005-03-24 19:25:00,137.686,137.709,137.685,137.695,504499998.0
2005-03-24 19:26:00,137.678,137.694,137.65,137.652,1177200003.0
2005-03-24 19:27:00,137.65,137.684,137.639,137.676,706199996.0
2005-03-24 19:28:00,137.69,137.703,137.666,137.688,531500002.0
2005-03-24 19:29:00,137.698,137.704,137.66,137.695,336199997.0
2005-03-24 19:30:00,137.693,137.703,137.669,137.674,623500003.0
2005-03-24 19:31:00,137.693,137.711,137.677,137.682,804299995.0
2005-03-24 19:32:00,137.683,137.706,137.673,137.673,817700009.0
2005-03-24 19:33:00,137.683,137.711,137.671,137.711,511200004.0
2005-03-24 19:34:00,137.692,137.722,137.692,137.695,878899998.0
2005-03-24 19:35:00,137.681,137.704,137.681,137.699,670899994.0
2005-03-24 19:36:00,137.711,137.711,137.673,137.675,526899996.0
2005-03-24 19:37:00,137.685,137.698,137.677,137.677,62999999.0
2005-03-24 19:38:00,137.673,137.684,137.652,137.666,580000002.0
2005-03-24 19:39:00,137.682,137.706,137.675,137.688,735399999.0
2005-03-24 19:40:00,137.692,137.697,137.656,137.688,455100000.0
2005-03-24 19:41:00,137.685,137.697,137.66,137.685,946399999.0
2005-03-24 19:42:00,137.692,137.703,137.654,137.686,486100001.0
2005-03-24 19:43:00,137.701,137.709,137.685,137.687,104700000.0
2005-03-24 19:44:00,137.694,137.719,137.694,137.716,482799996.0
2005-03-24 19:45:00,137.724,137.726,137.709,137.719,126300000.0
2005-03-24 19:46:00,137.709,137.711,137.669,137.701,320999998.0
2005-03-24 19:47:00,137.701,137.721,137.683,137.721,155000002.0
2005-03-24 19:48:00,137.673,137.758,137.673,137.752,931100005.0
2005-03-24 19:49:00,137.717,137.717,137.682,137.692,396499998.0
2005-03-24 19:50:00,137.696,137.717,137.675,137.69,298499999.0
2005-03-24 19:51:00,137.684,137.7,137.67,137.687,204200000.0
2005-03-24 19:52:00,137.698,137.707,137.658,137.677,559699998.0
2005-03-24 19:53:00,137.683,137.705,137.672,137.683,525799999.0
2005-03-24 19:54:00,137.683,137.709,137.677,137.705,331899999.0
2005-03-24 19:55:00,137.71,137.71,137.657,137.665,324799994.0
2005-03-24 19:56:00,137.67,137.683,137.643,137.671,361500002.0
2005-03-24 19:57:00,137.662,137.672,137.644,137.65,653299995.0
2005-03-24 19:58:00,137.651,137.674,137.638,137.661,728700001.0
2005-03-24 19:59:00,137.655,137.679,137.641,137.667,490500005.0
2005-03-24 20:00:00,137.676,137.696,137.647,137.686,112600000.0
2005-03-24 20:01:00,137.677,137.695,137.671,137.683,329400001.0
2005-03-24 20:02:00,137.688,137.695,137.669,137.689,251900001.0
2005-03-24 20:03:00,137.683,137.684,137.65,137.681,243099999.0
2005-03-24 20:04:00,137.663,137.675,137.64,137.647,268399997.0
2005-03-24 20:05:00,137.642,137.645,137.621,137.639,756399991.0
2005-03-24 20:06:00,137.638,137.644,137.601,137.639,594600003.0
2005-03-24 20:07:00,137.647,137.665,137.637,137.661,373400001.0
2005-03-24 20:08:00,137.638,137.658,137.621,137.633,590499998.0
2005-03-24 20:09:00,137.646,137.679,137.646,137.671,441399997.0
2005-03-24 20:10:00,137.638,137.693,137.638,137.668,373200006.0
2005-03-24 20:11:00,137.681,137.684,137.649,137.674,630599997.0
2005-03-24 20:12:00,137.666,137.687,137.656,137.681,957799999.0
2005-03-24 20:13:00,137.674,137.699,137.671,137.68,392300000.0
2005-03-24 20:14:00,137.688,137.706,137.674,137.698,551999996.0
2005-03-24 20:15:00,137.694,137.694,137.659,137.678,617800000.0
2005-03-24 20:16:00,137.675,137.692,137.664,137.668,677799992.0
2005-03-24 20:17:00,137.655,137.664,137.639,137.652,270500004.0
2005-03-24 20:18:00,137.653,137.663,137.637,137.65,188600000.0
2005-03-24 20:19:00,137.65,137.65,137.619,137.643,471499999.0
2005-03-24 20:20:00,137.657,137.658,137.646,137.653,154799997.0
2005-03-24 20:21:00,137.646,137.653,137.604,137.639,447999996.0
2005-03-24 20:22:00,137.652,137.666,137.643,137.651,451299998.0
2005-03-24 20:23:00,137.668,137.668,137.628,137.646,539699994.0
2005-03-24 20:24:00,137.647,137.647,137.616,137.646,324700001.0
2005-03-24 20:25:00,137.648,137.655,137.613,137.641,402500001.0
2005-03-24 20:26:00,137.643,137.658,137.619,137.658,337699999.0
2005-03-24 20:27:00,137.656,137.7,137.646,137.646,748000001.0
2005-03-24 20:28:00,137.665,137.674,137.634,137.674,1000599997.0
2005-03-24 20:29:00,137.669,137.675,137.644,137.671,1389199997.0
2005-03-24 20:30:00,137.669,137.672,137.636,137.636,1976299992.0
2005-03-24 20:31:00,137.682,137.682,137.633,137.647,1303799997.0
2005-03-24 20:32:00,137.665,137.678,137.653,137.663,1016200005.0
2005-03-24 20:33:00,137.657,137.661,137.619,137.631,608499998.0
2005-03-24 20:34:00,137.623,137.651,137.614,137.616,505200001.0
2005-03-24 20:35:00,137.623,137.642,137.606,137.623,352799999.0
2005-03-24 20:36:00,137.617,137.617,137.582,137.6,560299996.0
2005-03-24 20:37:00,137.613,137.613,137.585,137.594,644500004.0
2005-03-24 20:38:00,137.614,137.636,137.606,137.63,812099993.0
2005-03-24 20:39:00,137.63,137.639,137.581,137.597,705099999.0
2005-03-24 20:40:00,137.598,137.618,137.574,137.602,976899997.0
2005-03-24 20:41:00,137.603,137.657,137.598,137.65,438299997.0
2005-03-24 20:42:00,137.645,137.645,137.596,137.63,332499997.0
2005-03-24 20:43:00,137.634,137.648,137.616,137.622,503799995.0
2005-03-24 20:44:00,137.631,137.649,137.624,137.626,725100003.0
2005-03-24 20:45:00,137.643,137.643,137.565,137.611,525099997.0
2005-03-24 20:46:00,137.617,137.617,137.584,137.603,737800004.0
2005-03-24 20:47:00,137.589,137.606,137.574,137.589,833900000.0
2005-03-24 20:48:00,137.589,137.603,137.573,137.573,683800001.0
2005-03-24 20:49:00,137.587,137.618,137.579,137.597,396400003.0
2005-03-24 20:50:00,137.574,137.603,137.559,137.576,1356699997.0
2005-03-24 20:51:00,137.549,137.586,137.549,137.564,605899995.0
2005-03-24 20:52:00,137.57,137.584,137.549,137.571,248699999.0
2005-03-24 20:53:00,137.571,137.578,137.54,137.561,907099998.0
2005-03-24 20:54:00,137.54,137.553,137.516,137.553,237800003.0
2005-03-24 20:55:00,137.549,137.549,137.52,137.527,724900001.0
2005-03-24 20:56:00,137.539,137.571,137.519,137.556,965800002.0
2005-03-24 20:57:00,137.558,137.573,137.548,137.55,781900001.0
2005-03-24 20:58:00,137.563,137.579,137.548,137.556,1292799999.0
2005-03-24 20:59:00,137.525,137.553,137.51,137.516,1126099997.0
2005-03-24 21:00:00,137.52,137.525,137.479,137.479,1217800000.0
2005-03-24 21:01:00,137.52,137.535,137.493,137.51,978499995.0
2005-03-24 21:02:00,137.526,137.602,137.525,137.602,529500002.0
2005-03-24 21:03:00,137.588,137.601,137.576,137.585,784799999.0
2005-03-24 21:04:00,137.571,137.599,137.571,137.581,688300006.0
2005-03-24 21:05:00,137.581,137.6,137.565,137.6,444599999.0
2005-03-24 21:06:00,137.59,137.597,137.553,137.553,500099998.0
2005-03-24 21:07:00,137.573,137.586,137.563,137.573,576899997.0
2005-03-24 21:08:00,137.574,137.583,137.545,137.574,446500002.0
2005-03-24 21:09:00,137.587,137.592,137.558,137.578,200800001.0
2005-03-24 21:10:00,137.576,137.617,137.576,137.617,384500005.0
2005-03-24 21:11:00,137.593,137.6,137.571,137.576,276500000.0
2005-03-24 21:12:00,137.58,137.593,137.569,137.575,344500001.0
2005-03-24 21:13:00,137.579,137.6,137.557,137.6,528000001.0
2005-03-24 21:14:00,137.577,137.605,137.575,137.605,604100004.0
2005-03-24 21:15:00,137.61,137.61,137.586,137.603,762200002.0
2005-03-24 21:16:00,137.611,137.641,137.591,137.608,695399996.0
2005-03-24 21:17:00,137.602,137.617,137.583,137.598,802499998.0
2005-03-24 21:18:00,137.613,137.635,137.598,137.604,403499996.0
2005-03-24 21:19:00,137.608,137.651,137.606,137.633,415899999.0
2005-03-24 21:20:00,137.642,137.659,137.631,137.641,1205400004.0
2005-03-24 21:21:00,137.627,137.64,137.612,137.634,713400003.0
2005-03-24 21:22:00,137.625,137.625,137.576,137.611,968800004.0
2005-03-24 21:23:00,137.601,137.605,137.57,137.582,766000000.0
2005-03-24 21:24:00,137.572,137.604,137.572,137.598,547700000.0
2005-03-24 21:25:00,137.608,137.627,137.588,137.62,623199999.0
2005-03-24 21:26:00,137.614,137.64,137.613,137.626,319400000.0
2005-03-24 21:27:00,137.657,137.657,137.599,137.599,150800001.0
2005-03-24 21:28:00,137.606,137.638,137.606,137.633,121099998.0
2005-03-24 21:29:00,137.636,137.651,137.623,137.623,225599999.0
2005-03-24 21:30:00,137.611,137.632,137.569,137.609,238099998.0
2005-03-24 21:31:00,137.613,137.645,137.611,137.644,111699999.0
2005-03-24 21:32:00,137.638,137.638,137.612,137.638,741000003.0
2005-03-24 21:33:00,137.63,137.645,137.621,137.641,168199999.0
2005-03-24 21:34:00,137.627,137.627,137.581,137.595,267500000.0
2005-03-24 21:35:00,137.577,137.607,137.572,137.598,208600002.0
2005-03-24 21:36:00,137.601,137.605,137.587,137.605,314299994.0
2005-03-24 21:37:00,137.591,137.607,137.585,137.607,91100000.0
2005-03-24 21:38:00,137.618,137.626,137.614,137.624,161399999.0
2005-03-24 21:39:00,137.604,137.614,137.59,137.611,345200000.0
2005-03-24 21:40:00,137.613,137.625,137.599,137.613,287800005.0
2005-03-24 21:41:00,137.611,137.618,137.592,137.609,131600000.0
2005-03-24 21:42:00,137.609,137.619,137.596,137.616,307199999.0
2005-03-24 21:43:00,137.612,137.62,137.588,137.611,464999998.0
2005-03-24 21:44:00,137.61,137.639,137.61,137.621,579799997.0
2005-03-24 21:45:00,137.629,137.629,137.609,137.622,418599997.0
2005-03-24 21:46:00,137.613,137.628,137.586,137.602,450100001.0
2005-03-24 21:47:00,137.615,137.651,137.6,137.651,367099995.0
2005-03-24 21:48:00,137.646,137.646,137.62,137.628,167600000.0
2005-03-24 21:49:00,137.629,137.636,137.599,137.618,116899999.0
2005-03-24 21:50:00,137.619,137.619,137.589,137.613,124400003.0
2005-03-24 21:51:00,137.605,137.613,137.585,137.613,204199994.0
2005-03-24 21:52:00,137.6,137.612,137.593,137.597,137199996.0
2005-03-24 21:53:00,137.598,137.606,137.585,137.6,99200001.0
2005-03-24 21:54:00,137.591,137.591,137.565,137.587,115799998.0
2005-03-24 21:55:00,137.588,137.61,137.585,137.585,35100000.0
2005-03-24 21:56:00,137.601,137.625,137.597,137.611,88799999.0
2005-03-24 21:57:00,137.61,137.612,137.584,137.589,139799998.0
2005-03-24 21:58:00,137.595,137.596,137.533,137.552,65800000.0
2005-03-24 21:59:00,137.577,137.609,137.577,137.584,116499999.0
2005-03-24 22:00:00,137.599,137.603,137.562,137.566,147199999.0
2005-03-24 22:01:00,137.56,137.566,137.542,137.547,252599999.0
2005-03-24 22:02:00,137.553,137.579,137.539,137.566,420400000.0
2005-03-24 22:03:00,137.553,137.573,137.541,137.562,119100000.0
2005-03-24 22:04:00,137.564,137.576,137.54,137.556,151600000.0
2005-03-24 22:05:00,137.538,137.553,137.528,137.553,103700001.0
2005-03-24 22:06:00,137.538,137.552,137.529,137.546,65200001.0
2005-03-24 22:07:00,137.547,137.548,137.528,137.548,81600000.0
2005-03-24 22:08:00,137.55,137.565,137.531,137.565,203199997.0
2005-03-24 22:09:00,137.565,137.565,137.552,137.56,41900000.0
2005-03-24 22:10:00,137.55,137.55,137.529,137.541,135299998.0
2005-03-24 22:11:00,137.538,137.555,137.536,137.536,102399998.0
2005-03-24 22:12:00,137.534,137.552,137.516,137.526,177800002.0
2005-03-24 22:13:00,137.519,137.533,137.518,137.525,108999999.0
2005-03-24 22:14:00,137.515,137.532,137.513,137.521,125299999.0
2005-03-24 22:15:00,137.541,137.542,137.528,137.542,174000000.0
2005-03-24 22:16:00,137.514,137.538,137.491,137.538,160499997.0
2005-03-24 22:17:00,137.529,137.549,137.529,137.549,75800000.0
2005-03-24 22:18:00,137.536,137.543,137.526,137.543,152199997.0
2005-03-24 22:19:00,137.543,137.549,137.517,137.517,67100000.0
2005-03-24 22:20:00,137.531,137.545,137.525,137.539,61100000.0
2005-03-24 22:21:00,137.541,137.548,137.532,137.545,165300001.0
2005-03-24 22:22:00,137.541,137.553,137.516,137.535,217099996.0
2005-03-24 22:23:00,137.522,137.525,137.504,137.515,247999996.0
2005-03-24 22:24:00,137.536,137.541,137.525,137.536,113100001.0
2005-03-24 22:25:00,137.535,137.538,137.52,137.52,225099999.0
2005-03-24 22:26:00,137.533,137.533,137.525,137.527,96100000.0
2005-03-24 22:27:00,137.526,137.531,137.508,137.528,525399998.0
2005-03-24 22:28:00,137.516,137.529,137.502,137.525,275000003.0
2005-03-24 22:29:00,137.525,137.527,137.503,137.503,30500000.0
2005-03-24 22:30:00,137.505,137.506,137.481,137.482,127899999.0
2005-03-24 22:31:00,137.513,137.528,137.5,137.507,203899997.0
2005-03-24 22:32:00,137.522,137.53,137.515,137.526,249900000.0
2005-03-24 22:33:00,137.542,137.542,137.507,137.538,257099999.0
2005-03-24 22:34:00,137.548,137.549,137.515,137.54,285500000.0
2005-03-24 22:35:00,137.549,137.55,137.537,137.539,94399999.0
2005-03-24 22:36:00,137.55,137.55,137.516,137.527,362499999.0
2005-03-24 22:37:00,137.527,137.543,137.511,137.543,224000002.0
2005-03-24 22:38:00,137.531,137.549,137.531,137.536,133399998.0
2005-03-24 22:39:00,137.536,137.54,137.506,137.512,326699997.0
2005-03-24 22:40:00,137.523,137.542,137.503,137.503,462100002.0
2005-03-24 22:41:00,137.519,137.524,137.496,137.496,132700000.0
2005-03-24 22:42:00,137.5,137.51,137.494,137.494,158699998.0
2005-03-24 22:43:00,137.506,137.509,137.47,137.481,103000002.0
2005-03-24 22:44:00,137.494,137.518,137.494,137.503,229500000.0
2005-03-24 22:45:00,137.509,137.509,137.468,137.468,420099999.0
2005-03-24 22:46:00,137.509,137.512,137.502,137.508,80000000.0
2005-03-24 22:47:00,137.528,137.534,137.507,137.515,97600000.0
2005-03-24 22:48:00,137.531,137.531,137.494,137.5,341800004.0
2005-03-24 22:49:00,137.507,137.535,137.5,137.506,296700002.0
2005-03-24 22:50:00,137.499,137.502,137.485,137.502,113399999.0
2005-03-24 22:51:00,137.515,137.518,137.496,137.506,160299997.0
2005-03-24 22:52:00,137.503,137.518,137.493,137.51,246000003.0
2005-03-24 22:53:00,137.493,137.512,137.493,137.507,246800002.0
2005-03-24 22:54:00,137.5,137.511,137.491,137.508,141199998.0
2005-03-24 22:55:00,137.513,137.527,137.508,137.508,153199998.0
2005-03-24 22:56:00,137.526,137.539,137.525,137.526,144099999.0
2005-03-24 22:57:00,137.519,137.53,137.505,137.514,140800000.0
2005-03-24 22:58:00,137.536,137.536,137.499,137.52,79700000.0
2005-03-24 22:59:00,137.519,137.526,137.491,137.491,150099998.0
2005-03-24 23:00:00,137.524,137.533,137.518,137.523,114099999.0
2005-03-24 23:01:00,137.516,137.533,137.512,137.528,96500000.0
2005-03-24 23:02:00,137.497,137.536,137.497,137.53,50000000.0
2005-03-24 23:03:00,137.529,137.541,137.522,137.541,73700000.0
2005-03-24 23:04:00,137.52,137.52,137.502,137.512,52500000.0
2005-03-24 23:05:00,137.513,137.541,137.511,137.511,70600000.0
2005-03-24 23:06:00,137.515,137.543,137.515,137.543,84000001.0
2005-03-24 23:07:00,137.56,137.56,137.519,137.535,105100000.0
2005-03-24 23:08:00,137.51,137.526,137.506,137.506,52800000.0
2005-03-24 23:09:00,137.507,137.542,137.494,137.542,74100001.0
2005-03-24 23:10:00,137.54,137.546,137.505,137.526,127600001.0
2005-03-24 23:11:00,137.55,137.55,137.516,137.523,123000002.0
2005-03-24 23:12:00,137.535,137.555,137.511,137.555,106299999.0
2005-03-24 23:13:00,137.525,137.563,137.525,137.557,93100001.0
2005-03-24 23:14:00,137.563,137.567,137.529,137.551,116800000.0
2005-03-24 23:15:00,137.541,137.563,137.536,137.563,21600000.0
2005-03-24 23:16:00,137.57,137.578,137.561,137.576,94900000.0
2005-03-24 23:17:00,137.575,137.575,137.562,137.57,63799998.0
2005-03-24 23:18:00,137.557,137.567,137.541,137.563,179699996.0
2005-03-24 23:19:00,137.558,137.564,137.553,137.564,195400004.0
2005-03-24 23:20:00,137.582,137.582,137.558,137.561,60300000.0
2005-03-24 23:21:00,137.561,137.561,137.535,137.543,91599999.0
2005-03-24 23:22:00,137.532,137.563,137.532,137.551,97999998.0
2005-03-24 23:23:00,137.565,137.565,137.511,137.511,66700000.0
2005-03-24 23:24:00,137.496,137.528,137.496,137.518,61999999.0
2005-03-24 23:25:00,137.521,137.53,137.508,137.508,101200001.0
2005-03-24 23:26:00,137.512,137.525,137.497,137.514,87200000.0
2005-03-24 23:27:00,137.56,137.56,137.514,137.53,105900000.0
2005-03-24 23:28:00,137.518,137.531,137.515,137.531,54000000.0
2005-03-24 23:29:00,137.522,137.527,137.505,137.519,147199998.0
2005-03-24 23:30:00,137.512,137.53,137.503,137.512,103500002.0
2005-03-24 23:31:00,137.498,137.534,137.498,137.523,90300000.0
2005-03-24 23:32:00,137.518,137.518,137.485,137.513,121700002.0
2005-03-24 23:33:00,137.513,137.521,137.5,137.502,79100000.0
2005-03-24 23:34:00,137.493,137.52,137.491,137.495,125599999.0
2005-03-24 23:35:00,137.505,137.506,137.478,137.488,81000001.0
2005-03-24 23:36:00,137.489,137.489,137.467,137.476,92499998.0
2005-03-24 23:37:00,137.486,137.518,137.472,137.518,71000000.0
2005-03-24 23:38:00,137.521,137.546,137.521,137.524,144500001.0
2005-03-24 23:39:00,137.513,137.522,137.507,137.521,117099998.0
2005-03-24 23:40:00,137.509,137.518,137.504,137.517,71899999.0
2005-03-24 23:41:00,137.503,137.517,137.486,137.498,72900001.0
2005-03-24 23:42:00,137.512,137.513,137.482,137.499,129699998.0
2005-03-24 23:43:00,137.491,137.507,137.488,137.507,94700002.0
2005-03-24 23:44:00,137.491,137.509,137.491,137.491,54700000.0
2005-03-24 23:45:00,137.507,137.512,137.497,137.497,183000002.0
2005-03-24 23:46:00,137.498,137.53,137.498,137.526,63600000.0
2005-03-24 23:47:00,137.532,137.551,137.517,137.533,85799999.0
2005-03-24 23:48:00,137.524,137.542,137.517,137.531,83500001.0
2005-03-24 23:49:00,137.545,137.546,137.521,137.521,90400000.0
2005-03-24 23:50:00,137.535,137.584,137.529,137.584,63700001.0
2005-03-24 23:51:00,137.57,137.601,137.568,137.601,103000000.0
2005-03-24 23:52:00,137.593,137.608,137.57,137.587,66400000.0
2005-03-24 23:53:00,137.577,137.602,137.562,137.562,167500000.0
2005-03-24 23:54:00,137.553,137.56,137.537,137.546,76800000.0
2005-03-24 23:55:00,137.553,137.553,137.526,137.534,181100001.0
2005-03-24 23:56:00,137.538,137.546,137.493,137.496,89199999.0
2005-03-24 23:57:00,137.523,137.524,137.507,137.522,111099997.0
2005-03-24 23:58:00,137.514,137.537,137.511,137.528,141200000.0
2005-03-24 23:59:00,137.528,137.532,137.513,137.532,100899999.0
2005-03-25 00:00:00,137.527,137.542,137.527,137.528,92500000.0
2005-03-25 00:01:00,137.519,137.521,137.51,137.518,96700000.0
2005-03-25 00:02:00,137.534,137.538,137.516,137.538,68100000.0
2005-03-25 00:03:00,137.549,137.549,137.519,137.526,117899999.0
2005-03-25 00:04:00,137.534,137.535,137.5,137.522,91200002.0
2005-03-25 00:05:00,137.535,137.541,137.52,137.54,56800000.0
2005-03-25 00:06:00,137.535,137.542,137.508,137.514,61600000.0
2005-03-25 00:07:00,137.532,137.542,137.515,137.542,61100001.0
2005-03-25 00:08:00,137.523,137.544,137.521,137.536,55700000.0
2005-03-25 00:09:00,137.545,137.552,137.519,137.523,122199998.0
2005-03-25 00:10:00,137.529,137.548,137.529,137.545,51500000.0
2005-03-25 00:11:00,137.533,137.544,137.518,137.518,50399999.0
2005-03-25 00:12:00,137.541,137.541,137.509,137.527,172600005.0
2005-03-25 00:13:00,137.521,137.534,137.517,137.524,119200000.0
2005-03-25 00:14:00,137.539,137.54,137.516,137.524,74500000.0
2005-03-25 00:15:00,137.523,137.525,137.494,137.512,168000003.0
2005-03-25 00:16:00,137.531,137.544,137.5,137.5,156500002.0
2005-03-25 00:17:00,137.519,137.534,137.507,137.521,158600001.0
2005-03-25 00:18:00,137.517,137.521,137.497,137.51,55199999.0
2005-03-25 00:19:00,137.522,137.526,137.482,137.494,74900000.0
2005-03-25 00:20:00,137.49,137.506,137.487,137.502,102900002.0
2005-03-25 00:21:00,137.485,137.515,137.481,137.515,47100000.0
2005-03-25 00:22:00,137.519,137.533,137.507,137.516,71200000.0
2005-03-25 00:23:00,137.503,137.518,137.489,137.502,114600000.0
2005-03-25 00:24:00,137.514,137.544,137.514,137.522,95199998.0
2005-03-25 00:25:00,137.502,137.541,137.486,137.523,192400000.0
2005-03-25 00:26:00,137.534,137.539,137.523,137.523,22400000.0
2005-03-25 00:27:00,137.522,137.542,137.522,137.541,100099999.0
2005-03-25 00:28:00,137.508,137.541,137.508,137.511,111199999.0
2005-03-25 00:29:00,137.551,137.551,137.528,137.546,126500002.0
2005-03-25 00:30:00,137.537,137.568,137.537,137.538,179899998.0
2005-03-25 00:31:00,137.513,137.567,137.513,137.558,80899999.0
2005-03-25 00:32:00,137.55,137.553,137.528,137.553,91699997.0
2005-03-25 00:33:00,137.555,137.556,137.528,137.539,86900000.0
2005-03-25 00:34:00,137.52,137.531,137.505,137.531,89000001.0
2005-03-25 00:35:00,137.536,137.572,137.536,137.572,78400000.0
2005-03-25 00:36:00,137.555,137.616,137.544,137.61,101699999.0
2005-03-25 00:37:00,137.612,137.622,137.602,137.608,109500001.0
2005-03-25 00:38:00,137.588,137.612,137.579,137.593,99800001.0
2005-03-25 00:39:00,137.601,137.621,137.593,137.618,94200001.0
2005-03-25 00:40:00,137.631,137.631,137.602,137.617,74000001.0
2005-03-25 00:41:00,137.613,137.626,137.604,137.621,125299999.0
2005-03-25 00:42:00,137.593,137.602,137.537,137.537,85200000.0
2005-03-25 00:43:00,137.589,137.62,137.589,137.601,143899997.0
2005-03-25 00:44:00,137.621,137.621,137.602,137.611,131799999.0
2005-03-25 00:45:00,137.611,137.622,137.607,137.62,63300000.0
2005-03-25 00:46:00,137.613,137.678,137.604,137.649,73100000.0
2005-03-25 00:47:00,137.65,137.653,137.642,137.647,76400001.0
2005-03-25 00:48:00,137.644,137.667,137.644,137.667,62400000.0
2005-03-25 00:49:00,137.663,137.676,137.647,137.652,69999999.0
2005-03-25 00:50:00,137.633,137.66,137.631,137.657,145400002.0
2005-03-25 00:51:00,137.655,137.668,137.641,137.658,98600002.0
2005-03-25 00:52:00,137.654,137.673,137.635,137.66,68600001.0
2005-03-25 00:53:00,137.659,137.664,137.647,137.656,157500000.0
2005-03-25 00:54:00,137.678,137.686,137.636,137.657,128700001.0
2005-03-25 00:55:00,137.66,137.667,137.64,137.658,161200002.0
2005-03-25 00:56:00,137.66,137.668,137.647,137.647,77500000.0
2005-03-25 00:57:00,137.663,137.67,137.618,137.642,160000006.0
2005-03-25 00:58:00,137.658,137.658,137.644,137.658,109200000.0
2005-03-25 00:59:00,137.669,137.669,137.639,137.647,141699998.0
2005-03-25 01:00:00,137.657,137.675,137.638,137.673,177100002.0
2005-03-25 01:01:00,137.685,137.686,137.651,137.667,44000000.0
2005-03-25 01:02:00,137.662,137.662,137.627,137.627,53700001.0
2005-03-25 01:03:00,137.637,137.666,137.623,137.647,137299999.0
2005-03-25 01:04:00,137.634,137.654,137.628,137.651,148899999.0
2005-03-25 01:05:00,137.635,137.642,137.623,137.642,74400000.0
2005-03-25 01:06:00,137.607,137.636,137.607,137.63,97499999.0
2005-03-25 01:07:00,137.62,137.648,137.604,137.627,56600000.0
2005-03-25 01:08:00,137.626,137.637,137.592,137.601,99999999.0
2005-03-25 01:09:00,137.607,137.62,137.605,137.61,174599998.0
2005-03-25 01:10:00,137.595,137.617,137.584,137.603,138600000.0
2005-03-25 01:11:00,137.61,137.619,137.603,137.609,79500000.0
2005-03-25 01:12:00,137.62,137.62,137.578,137.589,158099996.0
2005-03-25 01:13:00,137.589,137.624,137.589,137.623,149200000.0
2005-03-25 01:14:00,137.606,137.619,137.592,137.613,84900002.0
2005-03-25 01:15:00,137.624,137.624,137.611,137.611,50399999.0
2005-03-25 01:16:00,137.615,137.617,137.577,137.617,114500000.0
2005-03-25 01:17:00,137.601,137.624,137.591,137.606,143899998.0
2005-03-25 01:18:00,137.59,137.618,137.59,137.618,53499999.0
2005-03-25 01:19:00,137.616,137.616,137.565,137.565,108700002.0
2005-03-25 01:20:00,137.612,137.617,137.6,137.615,111899999.0
2005-03-25 01:21:00,137.609,137.619,137.604,137.607,143000002.0
2005-03-25 01:22:00,137.611,137.626,137.611,137.625,105600001.0
2005-03-25 01:23:00,137.61,137.627,137.61,137.622,102799999.0
2005-03-25 01:24:00,137.609,137.609,137.582,137.582,30800000.0
2005-03-25 01:25:00,137.585,137.614,137.576,137.6,73100000.0
2005-03-25 01:26:00,137.592,137.604,137.568,137.59,108600000.0
2005-03-25 01:27:00,137.587,137.621,137.573,137.621,107400001.0
2005-03-25 01:28:00,137.603,137.618,137.593,137.614,98299999.0
2005-03-25 01:29:00,137.629,137.629,137.618,137.618,55300001.0
2005-03-25 01:30:00,137.619,137.635,137.613,137.619,95400002.0
2005-03-25 01:31:00,137.603,137.619,137.593,137.593,120499999.0
2005-03-25 01:32:00,137.596,137.611,137.596,137.611,41900000.0
2005-03-25 01:33:00,137.608,137.619,137.601,137.607,105500000.0
2005-03-25 01:34:00,137.625,137.625,137.592,137.607,151300002.0
2005-03-25 01:35:00,137.613,137.622,137.587,137.587,82000001.0
2005-03-25 01:36:00,137.613,137.623,137.59,137.614,71099999.0
2005-03-25 01:37:00,137.616,137.616,137.575,137.585,99500002.0
2005-03-25 01:38:00,137.599,137.615,137.587,137.594,104300000.0
2005-03-25 01:39:00,137.586,137.613,137.579,137.613,110000001.0
2005-03-25 01:40:00,137.598,137.613,137.57,137.613,74400001.0
2005-03-25 01:41:00,137.611,137.631,137.608,137.623,52199999.0
2005-03-25 01:42:00,137.613,137.621,137.598,137.613,170000000.0
2005-03-25 01:43:00,137.601,137.601,137.587,137.587,98200001.0
2005-03-25 01:44:00,137.573,137.615,137.573,137.603,169300001.0
2005-03-25 01:45:00,137.596,137.615,137.585,137.615,142100000.0
2005-03-25 01:46:00,137.598,137.601,137.556,137.562,158599999.0
2005-03-25 01:47:00,137.548,137.569,137.541,137.568,86400001.0
2005-03-25 01:48:00,137.549,137.555,137.534,137.55,63800000.0
2005-03-25 01:49:00,137.546,137.566,137.53,137.566,37800000.0
2005-03-25 01:50:00,137.535,137.552,137.535,137.545,67199999.0
2005-03-25 01:51:00,137.552,137.552,137.522,137.537,128899999.0
2005-03-25 01:52:00,137.541,137.554,137.538,137.551,64600001.0
2005-03-25 01:53:00,137.507,137.554,137.507,137.553,116799999.0
2005-03-25 01:54:00,137.547,137.56,137.509,137.509,85399999.0
2005-03-25 01:55:00,137.514,137.553,137.511,137.553,95699999.0
2005-03-25 01:56:00,137.565,137.565,137.521,137.541,143299999.0
2005-03-25 01:57:00,137.56,137.568,137.552,137.563,89600000.0
2005-03-25 01:58:00,137.58,137.58,137.536,137.547,56800000.0
2005-03-25 01:59:00,137.552,137.554,137.521,137.531,183100001.0
2005-03-25 02:00:00,137.541,137.568,137.539,137.565,86700000.0
2005-03-25 02:01:00,137.594,137.594,137.568,137.581,52300001.0
2005-03-25 02:02:00,137.587,137.599,137.569,137.569,151000003.0
2005-03-25 02:03:00,137.574,137.581,137.561,137.561,118600001.0
2005-03-25 02:04:00,137.565,137.572,137.539,137.572,112599999.0
2005-03-25 02:05:00,137.556,137.557,137.545,137.553,122599999.0
2005-03-25 02:06:00,137.564,137.573,137.549,137.564,89199999.0
2005-03-25 02:07:00,137.57,137.594,137.569,137.581,67700000.0
2005-03-25 02:08:00,137.589,137.602,137.577,137.584,98999999.0
2005-03-25 02:09:00,137.605,137.611,137.584,137.589,70300000.0
2005-03-25 02:10:00,137.582,137.598,137.57,137.593,88900001.0
2005-03-25 02:11:00,137.573,137.597,137.573,137.597,63700001.0
2005-03-25 02:12:00,137.575,137.594,137.564,137.594,184800004.0
2005-03-25 02:13:00,137.594,137.596,137.567,137.579,59500000.0
2005-03-25 02:14:00,137.578,137.578,137.567,137.575,127399997.0
2005-03-25 02:15:00,137.574,137.58,137.56,137.567,112800000.0
2005-03-25 02:16:00,137.556,137.567,137.546,137.567,72400000.0
2005-03-25 02:17:00,137.563,137.572,137.546,137.558,89099999.0
2005-03-25 02:18:00,137.551,137.57,137.548,137.568,56800000.0
2005-03-25 02:19:00,137.562,137.562,137.543,137.551,123099999.0
2005-03-25 02:20:00,137.563,137.563,137.518,137.528,71300000.0
2005-03-25 02:21:00,137.536,137.536,137.518,137.526,102200002.0
2005-03-25 02:22:00,137.535,137.556,137.526,137.546,75000001.0
2005-03-25 02:23:00,137.535,137.558,137.528,137.548,105400000.0
2005-03-25 02:24:00,137.538,137.538,137.509,137.53,99299999.0
2005-03-25 02:25:00,137.527,137.527,137.516,137.526,90299999.0
2005-03-25 02:26:00,137.525,137.538,137.516,137.523,123900000.0
2005-03-25 02:27:00,137.531,137.539,137.517,137.534,36799999.0
2005-03-25 02:28:00,137.525,137.538,137.515,137.525,116700000.0
2005-03-25 02:29:00,137.534,137.543,137.508,137.543,219199999.0
2005-03-25 02:30:00,137.543,137.547,137.532,137.547,65000000.0
2005-03-25 02:31:00,137.567,137.578,137.538,137.578,172200001.0
2005-03-25 02:32:00,137.587,137.591,137.557,137.561,56100000.0
2005-03-25 02:33:00,137.568,137.589,137.568,137.575,94999999.0
2005-03-25 02:34:00,137.552,137.575,137.552,137.575,121199999.0
2005-03-25 02:35:00,137.57,137.575,137.564,137.569,68099999.0
2005-03-25 02:36:00,137.546,137.569,137.541,137.563,94300000.0
2005-03-25 02:37:00,137.579,137.583,137.559,137.583,138000000.0
2005-03-25 02:38:00,137.585,137.587,137.564,137.576,83900001.0
2005-03-25 02:39:00,137.58,137.598,137.575,137.585,103199999.0
2005-03-25 02:40:00,137.588,137.595,137.583,137.592,87300001.0
2005-03-25 02:41:00,137.573,137.591,137.568,137.591,131700000.0
2005-03-25 02:42:00,137.566,137.594,137.566,137.585,64800000.0
2005-03-25 02:43:00,137.584,137.592,137.565,137.569,133599999.0
2005-03-25 02:44:00,137.576,137.582,137.553,137.575,93199998.0
2005-03-25 02:45:00,137.553,137.562,137.537,137.553,99100001.0
2005-03-25 02:46:00,137.54,137.563,137.54,137.563,146699998.0
2005-03-25 02:47:00,137.572,137.572,137.533,137.549,46000000.0
2005-03-25 02:48:00,137.551,137.567,137.551,137.564,86499999.0
2005-03-25 02:49:00,137.54,137.565,137.54,137.557,144499999.0
2005-03-25 02:50:00,137.578,137.586,137.553,137.569,128499999.0
2005-03-25 02:51:00,137.565,137.586,137.565,137.573,86400001.0
2005-03-25 02:52:00,137.563,137.571,137.555,137.571,48500000.0
2005-03-25 02:53:00,137.556,137.581,137.551,137.572,123099997.0
2005-03-25 02:54:00,137.57,137.606,137.569,137.606,95200001.0
2005-03-25 02:55:00,137.62,137.645,137.616,137.645,79700001.0
2005-03-25 02:56:00,137.638,137.641,137.625,137.627,187999999.0
2005-03-25 02:57:00,137.63,137.639,137.627,137.633,101399999.0
2005-03-25 02:58:00,137.638,137.64,137.62,137.631,157199998.0
2005-03-25 02:59:00,137.643,137.643,137.625,137.639,205600002.0
2005-03-25 03:00:00,137.647,137.653,137.629,137.639,139000000.0
2005-03-25 03:01:00,137.651,137.653,137.626,137.636,54100000.0
2005-03-25 03:02:00,137.618,137.637,137.615,137.625,72000000.0
2005-03-25 03:03:00,137.63,137.643,137.626,137.626,77500000.0
2005-03-25 03:04:00,137.626,137.626,137.595,137.617,169000002.0
2005-03-25 03:05:00,137.616,137.631,137.607,137.624,116099998.0
2005-03-25 03:06:00,137.611,137.621,137.6,137.612,63700000.0
2005-03-25 03:07:00,137.637,137.646,137.606,137.626,118800001.0
2005-03-25 03:08:00,137.623,137.629,137.616,137.616,82299999.0
2005-03-25 03:09:00,137.625,137.63,137.618,137.624,168100003.0
2005-03-25 03:10:00,137.614,137.635,137.614,137.632,52099999.0
2005-03-25 03:11:00,137.65,137.665,137.65,137.661,72199999.0
2005-03-25 03:12:00,137.67,137.675,137.651,137.656,134300000.0
2005-03-25 03:13:00,137.646,137.679,137.635,137.679,105099998.0
2005-03-25 03:14:00,137.666,137.704,137.666,137.69,141600002.0
2005-03-25 03:15:00,137.7,137.71,137.687,137.71,60900000.0
2005-03-25 03:16:00,137.703,137.703,137.675,137.675,135500003.0
2005-03-25 03:17:00,137.69,137.69,137.658,137.67,101100000.0
2005-03-25 03:18:00,137.655,137.679,137.649,137.668,162499998.0
2005-03-25 03:19:00,137.666,137.678,137.665,137.677,48000001.0
2005-03-25 03:20:00,137.678,137.678,137.655,137.655,106900000.0
2005-03-25 03:21:00,137.668,137.675,137.654,137.655,80700001.0
2005-03-25 03:22:00,137.649,137.673,137.649,137.673,77000000.0
2005-03-25 03:23:00,137.663,137.668,137.636,137.654,184800000.0
2005-03-25 03:24:00,137.648,137.672,137.647,137.665,126299999.0
2005-03-25 03:25:00,137.67,137.67,137.645,137.653,97500000.0
2005-03-25 03:26:00,137.653,137.669,137.649,137.655,110199999.0
2005-03-25 03:27:00,137.661,137.661,137.638,137.643,136700000.0
2005-03-25 03:28:00,137.662,137.678,137.632,137.632,121399999.0
2005-03-25 03:29:00,137.642,137.65,137.631,137.637,78099998.0
2005-03-25 03:30:00,137.642,137.651,137.617,137.64,84500000.0
2005-03-25 03:31:00,137.635,137.651,137.628,137.629,89799998.0
2005-03-25 03:32:00,137.639,137.649,137.631,137.631,88099999.0
2005-03-25 03:33:00,137.643,137.646,137.628,137.641,92200000.0
2005-03-25 03:34:00,137.638,137.658,137.63,137.644,86099999.0
2005-03-25 03:35:00,137.632,137.638,137.618,137.618,141100001.0
2005-03-25 03:36:00,137.613,137.635,137.602,137.62,140900001.0
2005-03-25 03:37:00,137.614,137.63,137.6,137.601,177800001.0
2005-03-25 03:38:00,137.62,137.625,137.598,137.615,91200000.0
2005-03-25 03:39:00,137.62,137.62,137.58,137.608,117999998.0
2005-03-25 03:40:00,137.617,137.621,137.603,137.616,95699998.0
2005-03-25 03:41:00,137.59,137.619,137.59,137.616,96700002.0
2005-03-25 03:42:00,137.615,137.615,137.577,137.577,53300001.0
2005-03-25 03:43:00,137.606,137.606,137.583,137.594,104099998.0
2005-03-25 03:44:00,137.61,137.642,137.61,137.626,23100000.0
2005-03-25 03:45:00,137.613,137.622,137.596,137.607,165199999.0
2005-03-25 03:46:00,137.62,137.633,137.612,137.621,80199999.0
2005-03-25 03:47:00,137.63,137.644,137.63,137.634,77499999.0
2005-03-25 03:48:00,137.635,137.661,137.634,137.647,136400001.0
2005-03-25 03:49:00,137.634,137.652,137.626,137.652,77500000.0
2005-03-25 03:50:00,137.65,137.657,137.625,137.647,137400002.0
2005-03-25 03:51:00,137.649,137.65,137.619,137.648,103300000.0
2005-03-25 03:52:00,137.646,137.664,137.638,137.656,106399998.0
2005-03-25 03:53:00,137.652,137.663,137.642,137.643,84900000.0
2005-03-25 03:54:00,137.648,137.648,137.623,137.646,134300000.0
2005-03-25 03:55:00,137.645,137.645,137.619,137.634,73200001.0
2005-03-25 03:56:00,137.644,137.663,137.641,137.652,101299999.0
2005-03-25 03:57:00,137.656,137.656,137.624,137.645,79699998.0
2005-03-25 03:58:00,137.64,137.643,137.627,137.642,132700000.0
2005-03-25 03:59:00,137.63,137.65,137.629,137.642,147399998.0
2005-03-25 04:00:00,137.637,137.637,137.62,137.62,33600001.0
2005-03-25 04:01:00,137.648,137.673,137.638,137.647,131199997.0
2005-03-25 04:02:00,137.642,137.647,137.631,137.645,207099998.0
2005-03-25 04:03:00,137.637,137.66,137.623,137.66,152300005.0
2005-03-25 04:04:00,137.641,137.679,137.611,137.675,42800000.0
2005-03-25 04:05:00,137.649,137.665,137.647,137.664,54400000.0
2005-03-25 04:06:00,137.663,137.668,137.633,137.643,254299999.0
2005-03-25 04:07:00,137.662,137.665,137.637,137.637,122399999.0
2005-03-25 04:08:00,137.665,137.665,137.633,137.648,146100000.0
2005-03-25 04:09:00,137.637,137.662,137.637,137.644,97900000.0
2005-03-25 04:10:00,137.658,137.661,137.644,137.645,148500002.0
2005-03-25 04:11:00,137.647,137.657,137.638,137.657,52300000.0
2005-03-25 04:12:00,137.659,137.67,137.656,137.656,129700000.0
2005-03-25 04:13:00,137.675,137.682,137.655,137.67,113899998.0
2005-03-25 04:14:00,137.642,137.694,137.629,137.694,78000000.0
2005-03-25 04:15:00,137.658,137.676,137.653,137.654,125300000.0
2005-03-25 04:16:00,137.642,137.683,137.642,137.668,161400002.0
2005-03-25 04:17:00,137.673,137.678,137.656,137.678,108300002.0
2005-03-25 04:18:00,137.681,137.681,137.647,137.678,99099999.0
2005-03-25 04:19:00,137.687,137.687,137.674,137.683,89000001.0
2005-03-25 04:20:00,137.679,137.679,137.664,137.67,63900000.0
2005-03-25 04:21:00,137.666,137.687,137.652,137.652,80499999.0
2005-03-25 04:22:00,137.667,137.69,137.656,137.668,141199999.0
2005-03-25 04:23:00,137.685,137.685,137.639,137.671,89100000.0
2005-03-25 04:24:00,137.67,137.67,137.637,137.661,97799999.0
2005-03-25 04:25:00,137.645,137.675,137.643,137.666,125899999.0
2005-03-25 04:26:00,137.67,137.676,137.663,137.663,76100000.0
2005-03-25 04:27:00,137.645,137.677,137.645,137.675,131500001.0
2005-03-25 04:28:00,137.668,137.679,137.665,137.668,72400000.0
2005-03-25 04:29:00,137.654,137.665,137.649,137.654,120100001.0
2005-03-25 04:30:00,137.655,137.666,137.644,137.666,74499999.0
2005-03-25 04:31:00,137.673,137.673,137.626,137.658,104500000.0
2005-03-25 04:32:00,137.672,137.673,137.643,137.673,112699999.0
2005-03-25 04:33:00,137.673,137.673,137.635,137.663,46700000.0
2005-03-25 04:34:00,137.692,137.695,137.667,137.673,129900001.0
2005-03-25 04:35:00,137.684,137.684,137.669,137.683,44800000.0
2005-03-25 04:36:00,137.683,137.683,137.667,137.674,49900000.0
2005-03-25 04:37:00,137.688,137.692,137.67,137.674,117000000.0
2005-03-25 04:38:00,137.687,137.696,137.651,137.681,132700003.0
2005-03-25 04:39:00,137.673,137.678,137.655,137.677,39400000.0
2005-03-25 04:40:00,137.669,137.682,137.645,137.674,122800001.0
2005-03-25 04:41:00,137.674,137.674,137.653,137.653,37599999.0
2005-03-25 04:42:00,137.678,137.685,137.668,137.685,32000000.0
2005-03-25 04:43:00,137.676,137.695,137.667,137.682,169400000.0
2005-03-25 04:44:00,137.693,137.698,137.678,137.678,116300000.0
2005-03-25 04:45:00,137.692,137.7,137.673,137.673,82400000.0
2005-03-25 04:46:00,137.676,137.695,137.664,137.688,65500000.0
2005-03-25 04:47:00,137.707,137.707,137.649,137.654,78299999.0
2005-03-25 04:48:00,137.666,137.674,137.666,137.674,30400000.0
2005-03-25 04:49:00,137.68,137.703,137.68,137.695,112199998.0
2005-03-25 04:50:00,137.713,137.713,137.671,137.698,180800002.0
2005-03-25 04:51:00,137.69,137.72,137.682,137.72,162100000.0
2005-03-25 04:52:00,137.72,137.72,137.694,137.709,156599999.0
2005-03-25 04:53:00,137.705,137.725,137.705,137.722,130900000.0
2005-03-25 04:54:00,137.735,137.735,137.707,137.712,156700001.0
2005-03-25 04:55:00,137.714,137.714,137.7,137.708,99500000.0
2005-03-25 04:56:00,137.692,137.705,137.69,137.698,116799999.0
2005-03-25 04:57:00,137.682,137.696,137.679,137.693,136499997.0
2005-03-25 04:58:00,137.705,137.716,137.694,137.695,59100000.0
2005-03-25 04:59:00,137.695,137.695,137.684,137.684,70300000.0
2005-03-25 05:00:00,137.664,137.7,137.664,137.7,157600004.0
2005-03-25 05:01:00,137.691,137.708,137.689,137.689,80500001.0
2005-03-25 05:02:00,137.69,137.703,137.69,137.698,50800000.0
2005-03-25 05:03:00,137.701,137.701,137.678,137.678,69900000.0
2005-03-25 05:04:00,137.685,137.689,137.679,137.689,94600000.0
2005-03-25 05:05:00,137.678,137.694,137.678,137.688,155900000.0
2005-03-25 05:06:00,137.679,137.696,137.663,137.696,95699999.0
2005-03-25 05:07:00,137.654,137.674,137.651,137.668,115100001.0
2005-03-25 05:08:00,137.66,137.672,137.655,137.655,90699999.0
2005-03-25 05:09:00,137.673,137.675,137.67,137.673,34400000.0
2005-03-25 05:10:00,137.657,137.666,137.649,137.663,92800000.0
2005-03-25 05:11:00,137.672,137.681,137.656,137.67,117400002.0
2005-03-25 05:12:00,137.653,137.685,137.64,137.676,109100001.0
2005-03-25 05:13:00,137.675,137.675,137.652,137.671,115000002.0
2005-03-25 05:14:00,137.684,137.687,137.652,137.652,100699999.0
2005-03-25 05:15:00,137.682,137.682,137.65,137.675,86400000.0
2005-03-25 05:16:00,137.666,137.666,137.648,137.657,82500000.0
2005-03-25 05:17:00,137.641,137.679,137.641,137.667,105299999.0
2005-03-25 05:18:00,137.671,137.674,137.645,137.674,52400000.0
2005-03-25 05:19:00,137.645,137.669,137.638,137.664,82000002.0
2005-03-25 05:20:00,137.66,137.663,137.654,137.663,61499999.0
2005-03-25 05:21:00,137.655,137.67,137.648,137.668,110699999.0
2005-03-25 05:22:00,137.669,137.68,137.665,137.669,118199997.0
2005-03-25 05:23:00,137.652,137.68,137.652,137.673,70000000.0
2005-03-25 05:24:00,137.66,137.665,137.642,137.663,72600000.0
2005-03-25 05:25:00,137.665,137.665,137.65,137.655,55100000.0
2005-03-25 05:26:00,137.669,137.676,137.658,137.66,137499999.0
2005-03-25 05:27:00,137.661,137.683,137.659,137.68,95100000.0
2005-03-25 05:28:00,137.685,137.685,137.663,137.673,33600000.0
2005-03-25 05:29:00,137.668,137.679,137.642,137.679,92299998.0
2005-03-25 05:30:00,137.676,137.676,137.661,137.668,77600000.0
2005-03-25 05:31:00,137.655,137.665,137.655,137.665,9600000.0
2005-03-25 05:32:00,137.658,137.663,137.658,137.661,13600000.0
2005-03-25 05:33:00,137.678,137.678,137.668,137.678,103899999.0
2005-03-25 05:34:00,137.654,137.666,137.648,137.648,136700003.0
2005-03-25 05:35:00,137.658,137.663,137.642,137.656,74300000.0
2005-03-25 05:36:00,137.658,137.668,137.645,137.668,121300000.0
2005-03-25 05:37:00,137.642,137.659,137.629,137.647,135499998.0
2005-03-25 05:38:00,137.645,137.652,137.614,137.614,43500000.0
2005-03-25 05:39:00,137.627,137.627,137.618,137.618,17600000.0
2005-03-25 05:40:00,137.6,137.624,137.6,137.62,151700002.0
2005-03-25 05:41:00,137.599,137.615,137.599,137.608,65999999.0
2005-03-25 05:42:00,137.61,137.632,137.61,137.622,102100001.0
2005-03-25 05:43:00,137.616,137.629,137.609,137.61,106500000.0
2005-03-25 05:44:00,137.612,137.621,137.6,137.603,83700001.0
2005-03-25 05:45:00,137.596,137.623,137.585,137.623,68000000.0
2005-03-25 05:46:00,137.588,137.625,137.582,137.62,98700000.0
2005-03-25 05:47:00,137.611,137.638,137.608,137.621,87599999.0
2005-03-25 05:48:00,137.599,137.624,137.584,137.615,103200002.0
2005-03-25 05:49:00,137.616,137.643,137.609,137.633,114900000.0
2005-03-25 05:50:00,137.654,137.655,137.638,137.649,147499998.0
2005-03-25 05:51:00,137.641,137.645,137.598,137.598,67700000.0
2005-03-25 05:52:00,137.651,137.673,137.647,137.661,116500001.0
2005-03-25 05:53:00,137.649,137.658,137.63,137.631,104800000.0
2005-03-25 05:54:00,137.67,137.67,137.635,137.663,183900001.0
2005-03-25 05:55:00,137.666,137.666,137.651,137.661,49600000.0
2005-03-25 05:56:00,137.659,137.672,137.642,137.668,90499999.0
2005-03-25 05:57:00,137.661,137.664,137.639,137.664,80700000.0
2005-03-25 05:58:00,137.668,137.674,137.648,137.648,72000000.0
2005-03-25 05:59:00,137.641,137.688,137.641,137.673,125300002.0
2005-03-25 06:00:00,137.669,137.679,137.65,137.668,107600001.0
2005-03-25 06:01:00,137.673,137.688,137.659,137.686,147399999.0
2005-03-25 06:02:00,137.669,137.681,137.637,137.637,89399999.0
2005-03-25 06:03:00,137.621,137.679,137.621,137.679,167300000.0
2005-03-25 06:04:00,137.678,137.695,137.675,137.695,82599997.0
2005-03-25 06:05:00,137.695,137.702,137.678,137.695,145800004.0
2005-03-25 06:06:00,137.688,137.697,137.662,137.686,126200000.0
2005-03-25 06:07:00,137.671,137.684,137.662,137.678,160500004.0
2005-03-25 06:08:00,137.678,137.678,137.656,137.676,80400000.0
2005-03-25 06:09:00,137.673,137.689,137.666,137.674,67900000.0
2005-03-25 06:10:00,137.695,137.695,137.665,137.68,131900000.0
2005-03-25 06:11:00,137.689,137.693,137.649,137.649,122799998.0
2005-03-25 06:12:00,137.69,137.69,137.667,137.677,56500000.0
2005-03-25 06:13:00,137.683,137.696,137.683,137.687,66300001.0
2005-03-25 06:14:00,137.688,137.688,137.67,137.682,75099999.0
2005-03-25 06:15:00,137.69,137.69,137.649,137.649,120699999.0
2005-03-25 06:16:00,137.673,137.673,137.653,137.671,116200001.0
2005-03-25 06:17:00,137.682,137.682,137.669,137.673,61600001.0
2005-03-25 06:18:00,137.653,137.679,137.65,137.679,49300000.0
2005-03-25 06:19:00,137.681,137.693,137.663,137.68,72800000.0
2005-03-25 06:20:00,137.671,137.693,137.665,137.691,141899998.0
2005-03-25 06:21:00,137.673,137.694,137.673,137.681,91199998.0
2005-03-25 06:22:00,137.67,137.688,137.654,137.668,138899999.0
2005-03-25 06:23:00,137.692,137.702,137.682,137.693,183300001.0
2005-03-25 06:24:00,137.685,137.694,137.677,137.692,84000000.0
2005-03-25 06:25:00,137.698,137.698,137.671,137.681,66099999.0
2005-03-25 06:26:00,137.682,137.682,137.661,137.662,51200000.0
2005-03-25 06:27:00,137.666,137.692,137.658,137.692,87499998.0
2005-03-25 06:28:00,137.671,137.691,137.661,137.675,47700000.0
2005-03-25 06:29:00,137.651,137.688,137.651,137.686,100599999.0
2005-03-25 06:30:00,137.678,137.68,137.662,137.677,91600000.0
2005-03-25 06:31:00,137.676,137.694,137.67,137.69,169300001.0
2005-03-25 06:32:00,137.676,137.691,137.671,137.683,59400000.0
2005-03-25 06:33:00,137.694,137.697,137.683,137.686,96000002.0
2005-03-25 06:34:00,137.683,137.697,137.671,137.688,116100000.0
2005-03-25 06:35:00,137.688,137.688,137.642,137.642,50100000.0
2005-03-25 06:36:00,137.678,137.683,137.649,137.661,123500001.0
2005-03-25 06:37:00,137.681,137.715,137.661,137.685,45800000.0
2005-03-25 06:38:00,137.667,137.672,137.655,137.662,59199999.0
2005-03-25 06:39:00,137.646,137.668,137.644,137.657,143099997.0
2005-03-25 06:40:00,137.658,137.682,137.641,137.641,94100000.0
2005-03-25 06:41:00,137.643,137.664,137.643,137.662,65500001.0
2005-03-25 06:42:00,137.643,137.662,137.643,137.653,119499998.0
2005-03-25 06:43:00,137.648,137.653,137.626,137.653,117199999.0
2005-03-25 06:44:00,137.674,137.674,137.64,137.64,58699999.0
2005-03-25 06:45:00,137.662,137.665,137.634,137.634,115400001.0
2005-03-25 06:46:00,137.637,137.679,137.629,137.665,79699999.0
2005-03-25 06:47:00,137.664,137.679,137.649,137.677,43200000.0
2005-03-25 06:48:00,137.67,137.686,137.667,137.679,68099999.0
2005-03-25 06:49:00,137.685,137.685,137.668,137.68,82200001.0
2005-03-25 06:50:00,137.685,137.686,137.658,137.68,70599999.0
2005-03-25 06:51:00,137.685,137.686,137.637,137.649,98299999.0
2005-03-25 06:52:00,137.638,137.656,137.638,137.644,97500001.0
2005-03-25 06:53:00,137.654,137.654,137.626,137.626,92399997.0
2005-03-25 06:54:00,137.627,137.653,137.623,137.632,83499999.0
2005-03-25 06:55:00,137.622,137.652,137.622,137.642,114000001.0
2005-03-25 06:56:00,137.631,137.641,137.611,137.633,105199998.0
2005-03-25 06:57:00,137.628,137.628,137.602,137.617,74700001.0
2005-03-25 06:58:00,137.65,137.663,137.641,137.648,167600001.0
2005-03-25 06:59:00,137.637,137.639,137.626,137.629,88799999.0
2005-03-25 07:00:00,137.608,137.612,137.585,137.585,152600000.0
2005-03-25 07:01:00,137.584,137.584,137.561,137.577,94600001.0
2005-03-25 07:02:00,137.582,137.592,137.573,137.581,38300000.0
2005-03-25 07:03:00,137.587,137.592,137.57,137.573,96400002.0
2005-03-25 07:04:00,137.568,137.602,137.568,137.599,91099999.0
2005-03-25 07:05:00,137.583,137.612,137.583,137.604,110899999.0
2005-03-25 07:06:00,137.597,137.603,137.58,137.589,118200002.0
2005-03-25 07:07:00,137.551,137.604,137.551,137.578,89400000.0
2005-03-25 07:08:00,137.575,137.58,137.56,137.565,126200001.0
2005-03-25 07:09:00,137.548,137.581,137.545,137.581,23500000.0
2005-03-25 07:10:00,137.585,137.593,137.576,137.589,189500000.0
2005-03-25 07:11:00,137.598,137.598,137.569,137.581,115800000.0
2005-03-25 07:12:00,137.598,137.598,137.57,137.57,163100001.0
2005-03-25 07:13:00,137.585,137.585,137.56,137.56,24600000.0
2005-03-25 07:14:00,137.572,137.583,137.545,137.547,106800000.0
2005-03-25 07:15:00,137.562,137.585,137.556,137.564,93399998.0
2005-03-25 07:16:00,137.565,137.59,137.565,137.582,81900000.0
2005-03-25 07:17:00,137.567,137.583,137.56,137.583,57299998.0
2005-03-25 07:18:00,137.579,137.587,137.562,137.565,113799999.0
2005-03-25 07:19:00,137.572,137.581,137.552,137.561,54200000.0
2005-03-25 07:20:00,137.57,137.588,137.546,137.57,156999997.0
2005-03-25 07:21:00,137.567,137.567,137.558,137.563,55600002.0
2005-03-25 07:22:00,137.58,137.583,137.572,137.574,117699998.0
2005-03-25 07:23:00,137.575,137.586,137.568,137.586,130299999.0
2005-03-25 07:24:00,137.568,137.568,137.539,137.567,51400000.0
2005-03-25 07:25:00,137.577,137.577,137.533,137.55,70100000.0
2005-03-25 07:26:00,137.575,137.599,137.567,137.594,121400000.0
2005-03-25 07:27:00,137.595,137.595,137.541,137.559,98300000.0
2005-03-25 07:28:00,137.572,137.587,137.565,137.587,80600002.0
2005-03-25 07:29:00,137.577,137.582,137.555,137.569,91100000.0
2005-03-25 07:30:00,137.583,137.597,137.572,137.575,146700000.0
2005-03-25 07:31:00,137.579,137.584,137.559,137.576,162700004.0
2005-03-25 07:32:00,137.577,137.586,137.571,137.581,145200003.0
2005-03-25 07:33:00,137.563,137.582,137.563,137.575,106400000.0
2005-03-25 07:34:00,137.576,137.577,137.57,137.577,107400002.0
2005-03-25 07:35:00,137.592,137.597,137.544,137.557,103400000.0
2005-03-25 07:36:00,137.585,137.587,137.565,137.565,125299998.0
2005-03-25 07:37:00,137.558,137.594,137.558,137.581,34100000.0
2005-03-25 07:38:00,137.582,137.589,137.573,137.582,99699999.0
2005-03-25 07:39:00,137.572,137.589,137.563,137.579,118900000.0
2005-03-25 07:40:00,137.574,137.59,137.574,137.59,80800000.0
2005-03-25 07:41:00,137.575,137.596,137.575,137.59,203799999.0
2005-03-25 07:42:00,137.597,137.6,137.588,137.588,138099997.0
2005-03-25 07:43:00,137.588,137.62,137.588,137.611,133300000.0
2005-03-25 07:44:00,137.601,137.617,137.601,137.615,75100000.0
2005-03-25 07:45:00,137.589,137.608,137.58,137.595,43300000.0
2005-03-25 07:46:00,137.59,137.604,137.589,137.598,147200003.0
2005-03-25 07:47:00,137.588,137.599,137.588,137.599,52399999.0
2005-03-25 07:48:00,137.583,137.605,137.583,137.591,89999998.0
2005-03-25 07:49:00,137.549,137.586,137.549,137.586,22400000.0
2005-03-25 07:50:00,137.603,137.613,137.59,137.613,68000001.0
2005-03-25 07:51:00,137.615,137.621,137.554,137.554,111200000.0
2005-03-25 07:52:00,137.617,137.617,137.581,137.587,115099999.0
2005-03-25 07:53:00,137.59,137.611,137.588,137.6,82200002.0
2005-03-25 07:54:00,137.596,137.608,137.574,137.574,53300000.0
2005-03-25 07:55:00,137.583,137.611,137.583,137.608,83299999.0
2005-03-25 07:56:00,137.601,137.601,137.575,137.576,42300001.0
2005-03-25 07:57:00,137.587,137.611,137.587,137.6,52000000.0
2005-03-25 07:58:00,137.598,137.618,137.594,137.609,70400000.0
2005-03-25 07:59:00,137.59,137.63,137.584,137.611,117600000.0
2005-03-25 08:00:00,137.619,137.636,137.61,137.636,76699999.0
2005-03-25 08:01:00,137.616,137.628,137.609,137.616,153600000.0
2005-03-25 08:02:00,137.611,137.624,137.609,137.624,78799999.0
2005-03-25 08:03:00,137.603,137.636,137.603,137.634,66900000.0
2005-03-25 08:04:00,137.652,137.654,137.641,137.643,73200000.0
2005-03-25 08:05:00,137.625,137.657,137.625,137.652,77299999.0
2005-03-25 08:06:00,137.643,137.661,137.643,137.651,170900000.0
2005-03-25 08:07:00,137.644,137.645,137.627,137.637,99999999.0
2005-03-25 08:08:00,137.63,137.652,137.63,137.641,81599999.0
2005-03-25 08:09:00,137.638,137.65,137.63,137.65,95899999.0
2005-03-25 08:10:00,137.657,137.671,137.643,137.671,115699996.0
2005-03-25 08:11:00,137.663,137.669,137.648,137.669,67900000.0
2005-03-25 08:12:00,137.656,137.679,137.645,137.67,93599999.0
2005-03-25 08:13:00,137.662,137.688,137.662,137.683,63300000.0
2005-03-25 08:14:00,137.675,137.683,137.671,137.677,68699999.0
2005-03-25 08:15:00,137.676,137.693,137.667,137.685,113200000.0
2005-03-25 08:16:00,137.685,137.708,137.678,137.708,87599999.0
2005-03-25 08:17:00,137.698,137.7,137.676,137.693,82400001.0
2005-03-25 08:18:00,137.691,137.695,137.68,137.69,104099998.0
2005-03-25 08:19:00,137.697,137.704,137.674,137.688,111300000.0
2005-03-25 08:20:00,137.688,137.696,137.68,137.69,82199999.0
2005-03-25 08:21:00,137.69,137.697,137.673,137.689,184599998.0
2005-03-25 08:22:00,137.685,137.687,137.683,137.683,38800000.0
2005-03-25 08:23:00,137.684,137.693,137.674,137.69,128400000.0
2005-03-25 08:24:00,137.676,137.69,137.667,137.69,107799999.0
2005-03-25 08:25:00,137.68,137.69,137.65,137.65,75100001.0
2005-03-25 08:26:00,137.671,137.671,137.639,137.639,71900000.0
2005-03-25 08:27:00,137.621,137.631,137.605,137.611,48800000.0
2005-03-25 08:28:00,137.615,137.628,137.593,137.593,145800000.0
2005-03-25 08:29:00,137.618,137.625,137.612,137.625,110599998.0
2005-03-25 08:30:00,137.616,137.629,137.607,137.613,91400001.0
2005-03-25 08:31:00,137.633,137.64,137.616,137.618,42500000.0
2005-03-25 08:32:00,137.629,137.64,137.624,137.628,77799999.0
2005-03-25 08:33:00,137.632,137.642,137.63,137.633,125499999.0
2005-03-25 08:34:00,137.643,137.643,137.607,137.627,119200002.0
2005-03-25 08:35:00,137.606,137.606,137.579,137.585,109999999.0
2005-03-25 08:36:00,137.6,137.608,137.597,137.603,82499999.0
2005-03-25 08:37:00,137.595,137.597,137.571,137.59,147000002.0
2005-03-25 08:38:00,137.587,137.592,137.56,137.562,80800001.0
2005-03-25 08:39:00,137.561,137.584,137.554,137.572,79400000.0
2005-03-25 08:40:00,137.579,137.592,137.579,137.59,82099998.0
2005-03-25 08:41:00,137.587,137.606,137.587,137.596,86099999.0
2005-03-25 08:42:00,137.591,137.619,137.591,137.619,40100000.0
2005-03-25 08:43:00,137.616,137.62,137.611,137.615,93200000.0
2005-03-25 08:44:00,137.6,137.617,137.598,137.616,122499999.0
2005-03-25 08:45:00,137.622,137.63,137.609,137.63,52800000.0
2005-03-25 08:46:00,137.645,137.645,137.626,137.631,128700002.0
2005-03-25 08:47:00,137.627,137.663,137.617,137.663,116100002.0
2005-03-25 08:48:00,137.668,137.668,137.637,137.657,83099999.0
2005-03-25 08:49:00,137.645,137.674,137.645,137.652,121000001.0
2005-03-25 08:50:00,137.68,137.683,137.649,137.67,75299999.0
2005-03-25 08:51:00,137.669,137.69,137.66,137.69,128200002.0
2005-03-25 08:52:00,137.68,137.683,137.663,137.67,117900000.0
2005-03-25 08:53:00,137.673,137.673,137.651,137.66,129400002.0
2005-03-25 08:54:00,137.665,137.674,137.657,137.657,132799998.0
2005-03-25 08:55:00,137.67,137.67,137.644,137.644,60099998.0
2005-03-25 08:56:00,137.664,137.669,137.65,137.656,141100004.0
2005-03-25 08:57:00,137.658,137.658,137.625,137.633,162799999.0
2005-03-25 08:58:00,137.634,137.646,137.634,137.634,42600000.0
2005-03-25 08:59:00,137.639,137.658,137.638,137.649,179400003.0
2005-03-25 09:00:00,137.66,137.665,137.637,137.658,106300001.0
2005-03-25 09:01:00,137.648,137.68,137.644,137.669,115799999.0
2005-03-25 09:02:00,137.68,137.68,137.649,137.66,108999999.0
2005-03-25 09:03:00,137.67,137.696,137.66,137.696,45000000.0
2005-03-25 09:04:00,137.668,137.668,137.639,137.667,92500001.0
2005-03-25 09:05:00,137.679,137.679,137.656,137.676,55399999.0
2005-03-25 09:06:00,137.683,137.691,137.67,137.686,138099999.0
2005-03-25 09:07:00,137.676,137.681,137.659,137.681,96499999.0
2005-03-25 09:08:00,137.674,137.688,137.674,137.688,60600000.0
2005-03-25 09:09:00,137.688,137.696,137.684,137.696,89399998.0
2005-03-25 09:10:00,137.682,137.698,137.651,137.651,42400000.0
2005-03-25 09:11:00,137.693,137.693,137.653,137.668,115899999.0
2005-03-25 09:12:00,137.657,137.694,137.657,137.682,128000002.0
2005-03-25 09:13:00,137.68,137.68,137.658,137.658,58699999.0
2005-03-25 09:14:00,137.675,137.683,137.663,137.663,190099998.0
2005-03-25 09:15:00,137.669,137.675,137.659,137.667,90799997.0
2005-03-25 09:16:00,137.665,137.685,137.649,137.649,140100001.0
2005-03-25 09:17:00,137.659,137.673,137.644,137.66,76400000.0
2005-03-25 09:18:00,137.673,137.68,137.663,137.663,102500000.0
2005-03-25 09:19:00,137.663,137.69,137.662,137.686,83300002.0
2005-03-25 09:20:00,137.68,137.688,137.663,137.669,85399998.0
2005-03-25 09:21:00,137.666,137.677,137.654,137.674,93099999.0
2005-03-25 09:22:00,137.675,137.684,137.648,137.649,92800001.0
2005-03-25 09:23:00,137.678,137.682,137.669,137.673,47200000.0
2005-03-25 09:24:00,137.665,137.681,137.664,137.672,118800002.0
2005-03-25 09:25:00,137.673,137.687,137.653,137.653,121799998.0
2005-03-25 09:26:00,137.685,137.688,137.67,137.679,88299999.0
2005-03-25 09:27:00,137.687,137.698,137.66,137.698,44900001.0
2005-03-25 09:28:00,137.671,137.692,137.664,137.692,88200000.0
2005-03-25 09:29:00,137.682,137.694,137.671,137.694,155699998.0
2005-03-25 09:30:00,137.704,137.707,137.691,137.702,192600001.0
2005-03-25 09:31:00,137.694,137.701,137.671,137.671,107200000.0
2005-03-25 09:32:00,137.671,137.707,137.671,137.701,61100001.0
2005-03-25 09:33:00,137.685,137.708,137.685,137.697,85900000.0
2005-03-25 09:34:00,137.724,137.726,137.705,137.708,106000000.0
2005-03-25 09:35:00,137.708,137.731,137.708,137.721,100200002.0
2005-03-25 09:36:00,137.715,137.728,137.694,137.728,60300000.0
2005-03-25 09:37:00,137.706,137.717,137.703,137.703,157600004.0
2005-03-25 09:38:00,137.71,137.725,137.71,137.724,79300001.0
2005-03-25 09:39:00,137.718,137.718,137.695,137.714,119700001.0
2005-03-25 09:40:00,137.715,137.723,137.702,137.719,110900000.0
2005-03-25 09:41:00,137.717,137.723,137.701,137.706,129299999.0
2005-03-25 09:42:00,137.708,137.72,137.698,137.715,94100000.0
2005-03-25 09:43:00,137.702,137.723,137.702,137.71,57300001.0
2005-03-25 09:44:00,137.726,137.734,137.718,137.734,85999999.0
2005-03-25 09:45:00,137.719,137.746,137.719,137.746,84500001.0
2005-03-25 09:46:00,137.733,137.736,137.72,137.727,82800001.0
2005-03-25 09:47:00,137.736,137.745,137.712,137.712,59800000.0
2005-03-25 09:48:00,137.735,137.739,137.731,137.735,35200000.0
2005-03-25 09:49:00,137.734,137.735,137.719,137.733,135099998.0
2005-03-25 09:50:00,137.734,137.745,137.728,137.742,136599997.0
2005-03-25 09:51:00,137.703,137.737,137.7,137.737,185400003.0
2005-03-25 09:52:00,137.749,137.759,137.736,137.741,136099998.0
2005-03-25 09:53:00,137.738,137.763,137.731,137.761,178400000.0
2005-03-25 09:54:00,137.76,137.771,137.756,137.77,91499999.0
2005-03-25 09:55:00,137.767,137.767,137.728,137.76,64100000.0
2005-03-25 09:56:00,137.752,137.758,137.738,137.74,66400000.0
2005-03-25 09:57:00,137.765,137.779,137.739,137.739,87000003.0
2005-03-25 09:58:00,137.745,137.77,137.745,137.761,70600000.0
2005-03-25 09:59:00,137.76,137.782,137.759,137.782,65600000.0
2005-03-25 10:00:00,137.755,137.797,137.755,137.783,60399999.0
2005-03-25 10:01:00,137.788,137.802,137.778,137.801,80700000.0
2005-03-25 10:02:00,137.793,137.809,137.781,137.808,75599999.0
2005-03-25 10:03:00,137.818,137.848,137.818,137.833,178200000.0
2005-03-25 10:04:00,137.817,137.832,137.771,137.801,173299998.0
2005-03-25 10:05:00,137.822,137.822,137.794,137.809,106999998.0
2005-03-25 10:06:00,137.81,137.849,137.789,137.849,61599999.0
2005-03-25 10:07:00,137.804,137.804,137.766,137.766,60300000.0
2005-03-25 10:08:00,137.789,137.794,137.763,137.776,120100000.0
2005-03-25 10:09:00,137.768,137.801,137.768,137.771,137400002.0
2005-03-25 10:10:00,137.786,137.795,137.767,137.767,30300000.0
2005-03-25 10:11:00,137.802,137.81,137.787,137.8,87900002.0
2005-03-25 10:12:00,137.807,137.807,137.774,137.78,170600003.0
2005-03-25 10:13:00,137.783,137.783,137.757,137.777,156899997.0
2005-03-25 10:14:00,137.773,137.774,137.76,137.763,123499998.0
2005-03-25 10:15:00,137.772,137.782,137.758,137.767,211000002.0
2005-03-25 10:16:00,137.755,137.773,137.755,137.767,99900001.0
2005-03-25 10:17:00,137.759,137.776,137.759,137.771,82100000.0
2005-03-25 10:18:00,137.76,137.789,137.76,137.778,111000000.0
2005-03-25 10:19:00,137.761,137.779,137.761,137.772,113400002.0
2005-03-25 10:20:00,137.769,137.791,137.743,137.791,126400001.0
2005-03-25 10:21:00,137.78,137.78,137.733,137.749,62700000.0
2005-03-25 10:22:00,137.746,137.746,137.707,137.722,112200000.0
2005-03-25 10:23:00,137.703,137.715,137.69,137.703,30500000.0
2005-03-25 10:24:00,137.683,137.684,137.671,137.68,101300000.0
2005-03-25 10:25:00,137.658,137.7,137.643,137.7,214700001.0
2005-03-25 10:26:00,137.685,137.702,137.677,137.695,150400000.0
2005-03-25 10:27:00,137.699,137.699,137.671,137.694,99099999.0
2005-03-25 10:28:00,137.693,137.693,137.688,137.688,23700000.0
2005-03-25 10:29:00,137.704,137.709,137.651,137.651,85399998.0
2005-03-25 10:30:00,137.702,137.709,137.696,137.704,129900001.0
2005-03-25 10:31:00,137.717,137.717,137.689,137.71,74999999.0
2005-03-25 10:32:00,137.706,137.717,137.691,137.693,53300000.0
2005-03-25 10:33:00,137.681,137.703,137.681,137.697,33400000.0
2005-03-25 10:34:00,137.681,137.694,137.667,137.694,83999998.0
2005-03-25 10:35:00,137.676,137.681,137.664,137.671,88199999.0
2005-03-25 10:36:00,137.686,137.693,137.673,137.673,178299997.0
2005-03-25 10:37:00,137.685,137.685,137.654,137.67,70499999.0
2005-03-25 10:38:00,137.678,137.695,137.672,137.695,41600000.0
2005-03-25 10:39:00,137.696,137.701,137.682,137.701,80799999.0
2005-03-25 10:40:00,137.725,137.725,137.708,137.712,67700000.0
2005-03-25 10:41:00,137.715,137.739,137.714,137.714,96899997.0
2005-03-25 10:42:00,137.679,137.707,137.679,137.705,87900000.0
2005-03-25 10:43:00,137.724,137.724,137.696,137.697,61700000.0
2005-03-25 10:44:00,137.728,137.728,137.708,137.714,88400001.0
2005-03-25 10:45:00,137.734,137.743,137.714,137.73,148799999.0
2005-03-25 10:46:00,137.739,137.749,137.727,137.749,141599998.0
2005-03-25 10:47:00,137.757,137.763,137.739,137.745,132599998.0
2005-03-25 10:48:00,137.738,137.738,137.702,137.711,54100000.0
2005-03-25 10:49:00,137.705,137.729,137.705,137.729,114900000.0
2005-03-25 10:50:00,137.721,137.741,137.721,137.741,107400000.0
2005-03-25 10:51:00,137.763,137.785,137.757,137.785,50200000.0
2005-03-25 10:52:00,137.785,137.805,137.781,137.781,98700000.0
2005-03-25 10:53:00,137.795,137.802,137.774,137.781,110300001.0
2005-03-25 10:54:00,137.776,137.79,137.773,137.787,106700000.0
2005-03-25 10:55:00,137.793,137.829,137.785,137.808,159899997.0
2005-03-25 10:56:00,137.786,137.797,137.77,137.788,93199999.0
2005-03-25 10:57:00,137.8,137.805,137.781,137.782,143499999.0
2005-03-25 10:58:00,137.802,137.802,137.749,137.788,102899998.0
2005-03-25 10:59:00,137.795,137.838,137.795,137.834,83900001.0
2005-03-25 11:00:00,137.809,137.82,137.807,137.813,107300004.0
2005-03-25 11:01:00,137.815,137.819,137.796,137.816,69699999.0
2005-03-25 11:02:00,137.827,137.836,137.807,137.834,98300002.0
2005-03-25 11:03:00,137.816,137.826,137.799,137.821,102500000.0
2005-03-25 11:04:00,137.837,137.841,137.817,137.817,102600000.0
2005-03-25 11:05:00,137.822,137.822,137.808,137.818,74100001.0
2005-03-25 11:06:00,137.817,137.838,137.809,137.833,84599999.0
2005-03-25 11:07:00,137.815,137.844,137.811,137.844,97299999.0
2005-03-25 11:08:00,137.804,137.846,137.804,137.818,144199999.0
2005-03-25 11:09:00,137.801,137.828,137.796,137.828,70699999.0
2005-03-25 11:10:00,137.792,137.802,137.774,137.796,148000000.0
2005-03-25 11:11:00,137.784,137.806,137.762,137.762,173000002.0
2005-03-25 11:12:00,137.797,137.81,137.779,137.791,97399998.0
2005-03-25 11:13:00,137.812,137.819,137.799,137.819,77900000.0
2005-03-25 11:14:00,137.808,137.817,137.772,137.775,71799999.0
2005-03-25 11:15:00,137.8,137.806,137.785,137.788,49000001.0
2005-03-25 11:16:00,137.788,137.816,137.779,137.816,67099999.0
2005-03-25 11:17:00,137.808,137.808,137.765,137.777,56100000.0
2005-03-25 11:18:00,137.785,137.803,137.775,137.803,95099998.0
2005-03-25 11:19:00,137.775,137.814,137.761,137.814,97100001.0
2005-03-25 11:20:00,137.806,137.834,137.806,137.813,123099998.0
2005-03-25 11:21:00,137.828,137.837,137.813,137.813,61200001.0
2005-03-25 11:22:00,137.819,137.828,137.801,137.801,86299999.0
2005-03-25 11:23:00,137.788,137.84,137.788,137.833,78900000.0
2005-03-25 11:24:00,137.828,137.846,137.828,137.829,69000000.0
2005-03-25 11:25:00,137.846,137.888,137.846,137.88,133099999.0
2005-03-25 11:26:00,137.875,137.887,137.861,137.874,79899998.0
2005-03-25 11:27:00,137.874,137.885,137.859,137.877,138900000.0
2005-03-25 11:28:00,137.884,137.886,137.85,137.86,40500000.0
2005-03-25 11:29:00,137.846,137.857,137.822,137.848,138599998.0
2005-03-25 11:30:00,137.852,137.861,137.836,137.845,50300000.0
2005-03-25 11:31:00,137.838,137.857,137.834,137.848,136399999.0
2005-03-25 11:32:00,137.857,137.866,137.838,137.838,80399999.0
2005-03-25 11:33:00,137.852,137.852,137.829,137.829,78299999.0
2005-03-25 11:34:00,137.846,137.846,137.833,137.84,108600002.0
2005-03-25 11:35:00,137.837,137.844,137.811,137.836,133399999.0
2005-03-25 11:36:00,137.841,137.859,137.832,137.859,99199998.0
2005-03-25 11:37:00,137.857,137.857,137.83,137.839,86499999.0
2005-03-25 11:38:00,137.837,137.842,137.816,137.828,98900003.0
2005-03-25 11:39:00,137.862,137.867,137.852,137.867,84499999.0
2005-03-25 11:40:00,137.855,137.865,137.853,137.855,50399999.0
2005-03-25 11:41:00,137.852,137.862,137.832,137.86,93100000.0
2005-03-25 11:42:00,137.868,137.868,137.859,137.862,53099999.0
2005-03-25 11:43:00,137.851,137.857,137.835,137.853,70700000.0
2005-03-25 11:44:00,137.861,137.867,137.834,137.867,101700000.0
2005-03-25 11:45:00,137.861,137.879,137.853,137.864,133899999.0
2005-03-25 11:46:00,137.843,137.869,137.843,137.861,104300001.0
2005-03-25 11:47:00,137.848,137.867,137.845,137.862,107700000.0
2005-03-25 11:48:00,137.879,137.879,137.836,137.856,136900000.0
2005-03-25 11:49:00,137.866,137.867,137.84,137.867,92299999.0
2005-03-25 11:50:00,137.851,137.851,137.828,137.841,92900000.0
2005-03-25 11:51:00,137.855,137.858,137.83,137.834,43600000.0
2005-03-25 11:52:00,137.827,137.856,137.826,137.846,60999999.0
2005-03-25 11:53:00,137.853,137.857,137.846,137.857,115099998.0
2005-03-25 11:54:00,137.844,137.859,137.844,137.853,103800002.0
2005-03-25 11:55:00,137.861,137.868,137.832,137.868,89700001.0
2005-03-25 11:56:00,137.86,137.864,137.842,137.842,112200001.0
2005-03-25 11:57:00,137.833,137.845,137.822,137.842,105000000.0
2005-03-25 11:58:00,137.837,137.852,137.837,137.842,99900002.0
2005-03-25 11:59:00,137.675,137.832,137.675,137.832,129700001.0
2005-03-25 12:00:00,137.837,137.853,137.837,137.85,135499998.0
2005-03-25 12:01:00,137.853,137.853,137.838,137.84,55600000.0
2005-03-25 12:02:00,137.84,137.852,137.838,137.84,82600001.0
2005-03-25 12:03:00,137.829,137.841,137.823,137.824,108500001.0
2005-03-25 12:04:00,137.846,137.846,137.808,137.817,84100002.0
2005-03-25 12:05:00,137.853,137.862,137.835,137.86,135100000.0
2005-03-25 12:06:00,137.856,137.856,137.826,137.84,71500000.0
2005-03-25 12:07:00,137.84,137.848,137.831,137.839,128600000.0
2005-03-25 12:08:00,137.856,137.856,137.831,137.831,52400000.0
2005-03-25 12:09:00,137.852,137.865,137.825,137.825,164300002.0
2005-03-25 12:10:00,137.855,137.875,137.855,137.873,103399998.0
2005-03-25 12:11:00,137.85,137.866,137.846,137.865,88800000.0
2005-03-25 12:12:00,137.865,137.865,137.84,137.864,31300000.0
2005-03-25 12:13:00,137.835,137.874,137.835,137.87,132700000.0
2005-03-25 12:14:00,137.853,137.868,137.841,137.868,104500002.0
2005-03-25 12:15:00,137.87,137.881,137.853,137.867,98400000.0
2005-03-25 12:16:00,137.868,137.868,137.836,137.851,96200001.0
2005-03-25 12:17:00,137.858,137.858,137.844,137.856,50099999.0
2005-03-25 12:18:00,137.848,137.86,137.848,137.85,134300001.0
2005-03-25 12:19:00,137.859,137.888,137.859,137.864,109099999.0
2005-03-25 12:20:00,137.868,137.894,137.867,137.884,114899998.0
2005-03-25 12:21:00,137.881,137.893,137.864,137.893,167700000.0
2005-03-25 12:22:00,137.882,137.882,137.863,137.865,59199999.0
2005-03-25 12:23:00,137.861,137.888,137.859,137.882,110300000.0
2005-03-25 12:24:00,137.896,137.896,137.882,137.887,119799999.0
2005-03-25 12:25:00,137.9,137.9,137.885,137.885,60399998.0
2005-03-25 12:26:00,137.892,137.916,137.891,137.898,118400000.0
2005-03-25 12:27:00,137.891,137.898,137.88,137.89,68000000.0
2005-03-25 12:28:00,137.877,137.896,137.87,137.87,99900002.0
2005-03-25 12:29:00,137.871,137.879,137.86,137.86,121000001.0
2005-03-25 12:30:00,137.851,137.878,137.846,137.877,65800000.0
2005-03-25 12:31:00,137.858,137.877,137.844,137.861,74999999.0
2005-03-25 12:32:00,137.853,137.873,137.825,137.865,51200000.0
2005-03-25 12:33:00,137.867,137.874,137.854,137.874,216399999.0
2005-03-25 12:34:00,137.879,137.879,137.86,137.873,67500000.0
2005-03-25 12:35:00,137.88,137.895,137.88,137.888,124499999.0
2005-03-25 12:36:00,137.867,137.867,137.842,137.855,37200000.0
2005-03-25 12:37:00,137.858,137.863,137.845,137.851,81100000.0
2005-03-25 12:38:00,137.847,137.847,137.84,137.846,82199998.0
2005-03-25 12:39:00,137.838,137.845,137.818,137.837,59499999.0
2005-03-25 12:40:00,137.835,137.835,137.815,137.82,68600000.0
2005-03-25 12:41:00,137.835,137.846,137.8,137.804,121499999.0
2005-03-25 12:42:00,137.803,137.812,137.758,137.788,242699999.0
2005-03-25 12:43:00,137.788,137.839,137.776,137.839,154500002.0
2005-03-25 12:44:00,137.822,137.839,137.813,137.826,93200000.0
2005-03-25 12:45:00,137.815,137.831,137.808,137.819,54200000.0
2005-03-25 12:46:00,137.821,137.836,137.809,137.835,119800000.0
2005-03-25 12:47:00,137.827,137.827,137.811,137.811,43000001.0
2005-03-25 12:48:00,137.832,137.832,137.808,137.824,73299999.0
2005-03-25 12:49:00,137.828,137.843,137.822,137.832,87599999.0
2005-03-25 12:50:00,137.838,137.838,137.81,137.82,72699998.0
2005-03-25 12:51:00,137.815,137.825,137.809,137.825,39200000.0
2005-03-25 12:52:00,137.81,137.832,137.802,137.832,116200002.0
2005-03-25 12:53:00,137.84,137.84,137.815,137.829,99900001.0
2005-03-25 12:54:00,137.806,137.829,137.806,137.818,74400001.0
2005-03-25 12:55:00,137.81,137.817,137.797,137.807,65800000.0
2005-03-25 12:56:00,137.815,137.821,137.777,137.792,90899998.0
2005-03-25 12:57:00,137.798,137.798,137.763,137.787,122100001.0
2005-03-25 12:58:00,137.79,137.797,137.77,137.77,159300000.0
2005-03-25 12:59:00,137.777,137.778,137.753,137.767,219699998.0
2005-03-25 13:00:00,137.767,137.777,137.757,137.777,98500000.0
2005-03-25 13:01:00,137.761,137.808,137.761,137.808,91900000.0
2005-03-25 13:02:00,137.808,137.817,137.767,137.767,127000002.0
2005-03-25 13:03:00,137.815,137.816,137.793,137.815,92600000.0
2005-03-25 13:04:00,137.819,137.819,137.8,137.81,46799999.0
2005-03-25 13:05:00,137.789,137.811,137.782,137.799,94099999.0
2005-03-25 13:06:00,137.799,137.815,137.79,137.808,120399999.0
2005-03-25 13:07:00,137.821,137.821,137.807,137.807,23700000.0
2005-03-25 13:08:00,137.801,137.808,137.792,137.807,177199999.0
2005-03-25 13:09:00,137.803,137.814,137.786,137.803,122600000.0
2005-03-25 13:10:00,137.813,137.822,137.813,137.816,140399996.0
2005-03-25 13:11:00,137.81,137.827,137.788,137.788,90600000.0
2005-03-25 13:12:00,137.79,137.82,137.79,137.811,57100000.0
2005-03-25 13:13:00,137.808,137.834,137.803,137.834,90200001.0
2005-03-25 13:14:00,137.833,137.841,137.817,137.824,102500001.0
2005-03-25 13:15:00,137.826,137.836,137.806,137.833,87600000.0
2005-03-25 13:16:00,137.82,137.841,137.813,137.841,37499999.0
2005-03-25 13:17:00,137.833,137.833,137.809,137.82,28500000.0
2005-03-25 13:18:00,137.827,137.832,137.82,137.825,99200001.0
2005-03-25 13:19:00,137.807,137.833,137.792,137.815,282700003.0
2005-03-25 13:20:00,137.828,137.834,137.816,137.824,211400003.0
2005-03-25 13:21:00,137.796,137.821,137.796,137.82,84099998.0
2005-03-25 13:22:00,137.801,137.826,137.798,137.819,138599998.0
2005-03-25 13:23:00,137.791,137.816,137.784,137.784,98800000.0
2005-03-25 13:24:00,137.784,137.819,137.784,137.817,51500000.0
2005-03-25 13:25:00,137.789,137.801,137.782,137.791,101400000.0
2005-03-25 13:26:00,137.784,137.826,137.784,137.815,85299999.0
2005-03-25 13:27:00,137.794,137.823,137.794,137.815,106999997.0
2005-03-25 13:28:00,137.795,137.8,137.776,137.796,67499998.0
2005-03-25 13:29:00,137.761,137.775,137.741,137.769,105000000.0
2005-03-25 13:30:00,137.781,137.785,137.754,137.755,171700004.0
2005-03-25 13:31:00,137.774,137.801,137.766,137.766,76999999.0
2005-03-25 13:32:00,137.747,137.808,137.747,137.799,49900000.0
2005-03-25 13:33:00,137.82,137.82,137.795,137.808,90900001.0
2005-03-25 13:34:00,137.801,137.818,137.796,137.818,65499998.0
2005-03-25 13:35:00,137.786,137.811,137.786,137.794,146400001.0
2005-03-25 13:36:00,137.796,137.803,137.784,137.802,60600000.0
2005-03-25 13:37:00,137.801,137.829,137.796,137.829,79399999.0
2005-03-25 13:38:00,137.823,137.823,137.804,137.812,118000001.0
2005-03-25 13:39:00,137.826,137.828,137.814,137.814,122200000.0
2005-03-25 13:40:00,137.821,137.828,137.802,137.826,150599998.0
2005-03-25 13:41:00,137.818,137.837,137.808,137.825,147500000.0
2005-03-25 13:42:00,137.811,137.828,137.809,137.824,44800000.0
2005-03-25 13:43:00,137.843,137.843,137.759,137.759,99199998.0
2005-03-25 13:44:00,137.821,137.832,137.821,137.824,90100001.0
2005-03-25 13:45:00,137.827,137.851,137.827,137.851,82000001.0
2005-03-25 13:46:00,137.827,137.861,137.827,137.861,66700000.0
2005-03-25 13:47:00,137.824,137.846,137.821,137.83,124700002.0
2005-03-25 13:48:00,137.83,137.856,137.829,137.844,107000000.0
2005-03-25 13:49:00,137.844,137.844,137.832,137.837,120599999.0
2005-03-25 13:50:00,137.81,137.837,137.81,137.825,91599998.0
2005-03-25 13:51:00,137.827,137.832,137.807,137.82,163800003.0
2005-03-25 13:52:00,137.822,137.85,137.822,137.828,79899999.0
2005-03-25 13:53:00,137.84,137.865,137.818,137.818,107700000.0
2005-03-25 13:54:00,137.812,137.852,137.812,137.83,109799999.0
2005-03-25 13:55:00,137.815,137.827,137.814,137.817,112400001.0
2005-03-25 13:56:00,137.801,137.82,137.798,137.816,124700003.0
2005-03-25 13:57:00,137.805,137.826,137.805,137.819,48300000.0
2005-03-25 13:58:00,137.798,137.801,137.773,137.801,111500003.0
2005-03-25 13:59:00,137.814,137.824,137.804,137.824,93999999.0
2005-03-25 14:00:00,137.824,137.824,137.809,137.816,159599999.0
2005-03-25 14:01:00,137.812,137.833,137.812,137.831,43100000.0
2005-03-25 14:02:00,137.813,137.827,137.797,137.827,102200000.0
2005-03-25 14:03:00,137.84,137.841,137.796,137.796,67200000.0
2005-03-25 14:04:00,137.81,137.817,137.782,137.808,80700002.0
2005-03-25 14:05:00,137.81,137.821,137.81,137.819,52700000.0
2005-03-25 14:06:00,137.819,137.827,137.801,137.822,168100000.0
2005-03-25 14:07:00,137.769,137.798,137.743,137.798,151999999.0
2005-03-25 14:08:00,137.798,137.801,137.776,137.784,89599999.0
2005-03-25 14:09:00,137.782,137.8,137.781,137.781,55399999.0
2005-03-25 14:10:00,137.798,137.808,137.778,137.789,123500001.0
2005-03-25 14:11:00,137.81,137.81,137.784,137.785,52700000.0
2005-03-25 14:12:00,137.801,137.802,137.774,137.784,134500000.0
2005-03-25 14:13:00,137.779,137.796,137.777,137.783,116899997.0
2005-03-25 14:14:00,137.78,137.796,137.774,137.787,82100000.0
2005-03-25 14:15:00,137.776,137.794,137.763,137.794,85300000.0
2005-03-25 14:16:00,137.791,137.791,137.767,137.776,35200000.0
2005-03-25 14:17:00,137.77,137.77,137.764,137.764,18800000.0
2005-03-25 14:18:00,137.739,137.764,137.732,137.756,69000002.0
2005-03-25 14:19:00,137.748,137.769,137.748,137.751,132300000.0
2005-03-25 14:20:00,137.758,137.781,137.747,137.781,56300001.0
2005-03-25 14:21:00,137.78,137.793,137.739,137.752,114799999.0
2005-03-25 14:22:00,137.759,137.784,137.759,137.762,92799999.0
2005-03-25 14:23:00,137.742,137.763,137.742,137.762,81600000.0
2005-03-25 14:24:00,137.749,137.77,137.749,137.756,75100001.0
2005-03-25 14:25:00,137.75,137.784,137.732,137.783,72700000.0
2005-03-25 14:26:00,137.777,137.784,137.758,137.769,107500000.0
2005-03-25 14:27:00,137.792,137.792,137.757,137.78,130700000.0
2005-03-25 14:28:00,137.751,137.777,137.751,137.777,182200000.0
2005-03-25 14:29:00,137.778,137.784,137.768,137.783,78799998.0
2005-03-25 14:30:00,137.793,137.808,137.776,137.776,48400000.0
2005-03-25 14:31:00,137.796,137.809,137.789,137.804,55800000.0
2005-03-25 14:32:00,137.793,137.8,137.782,137.79,107600002.0
2005-03-25 14:33:00,137.8,137.809,137.792,137.805,151099998.0
2005-03-25 14:34:00,137.788,137.808,137.781,137.808,119100003.0
2005-03-25 14:35:00,137.809,137.814,137.795,137.813,56400000.0
2005-03-25 14:36:00,137.798,137.83,137.792,137.823,121099999.0
2005-03-25 14:37:00,137.832,137.837,137.809,137.833,84900001.0
2005-03-25 14:38:00,137.822,137.836,137.81,137.81,112199999.0
2005-03-25 14:39:00,137.815,137.827,137.786,137.8,100600003.0
2005-03-25 14:40:00,137.826,137.844,137.823,137.84,82300001.0
2005-03-25 14:41:00,137.832,137.832,137.806,137.809,178700001.0
2005-03-25 14:42:00,137.818,137.823,137.803,137.815,72000000.0
2005-03-25 14:43:00,137.81,137.822,137.789,137.789,169400002.0
2005-03-25 14:44:00,137.788,137.809,137.784,137.809,182700000.0
2005-03-25 14:45:00,137.812,137.812,137.788,137.807,65600000.0
2005-03-25 14:46:00,137.803,137.827,137.794,137.809,61599999.0
2005-03-25 14:47:00,137.83,137.83,137.793,137.798,74000000.0
2005-03-25 14:48:00,137.81,137.819,137.783,137.799,114200002.0
2005-03-25 14:49:00,137.815,137.818,137.78,137.78,53600000.0
2005-03-25 14:50:00,137.802,137.805,137.763,137.777,68800000.0
2005-03-25 14:51:00,137.783,137.806,137.783,137.801,72499999.0
2005-03-25 14:52:00,137.793,137.793,137.767,137.782,42400000.0
2005-03-25 14:53:00,137.793,137.806,137.768,137.778,69999999.0
2005-03-25 14:54:00,137.795,137.795,137.767,137.779,52900000.0
2005-03-25 14:55:00,137.773,137.775,137.757,137.759,110999998.0
2005-03-25 14:56:00,137.765,137.779,137.754,137.754,115800000.0
2005-03-25 14:57:00,137.773,137.777,137.754,137.765,111200001.0
2005-03-25 14:58:00,137.75,137.763,137.727,137.737,63100000.0
2005-03-25 14:59:00,137.742,137.759,137.722,137.739,138299997.0
2005-03-25 15:00:00,137.738,137.754,137.715,137.746,74799999.0
2005-03-25 15:01:00,137.759,137.771,137.732,137.739,84400001.0
2005-03-25 15:02:00,137.75,137.769,137.736,137.765,72699999.0
2005-03-25 15:03:00,137.742,137.763,137.72,137.763,53200000.0
2005-03-25 15:04:00,137.741,137.766,137.731,137.75,104100000.0
2005-03-25 15:05:00,137.737,137.759,137.737,137.742,152200003.0
2005-03-25 15:06:00,137.763,137.772,137.751,137.76,79800000.0
2005-03-25 15:07:00,137.737,137.757,137.705,137.75,100799999.0
2005-03-25 15:08:00,137.75,137.759,137.74,137.743,166299996.0
2005-03-25 15:09:00,137.724,137.724,137.695,137.712,30200000.0
2005-03-25 15:10:00,137.722,137.722,137.705,137.717,69300001.0
2005-03-25 15:11:00,137.715,137.742,137.712,137.742,56099999.0
2005-03-25 15:12:00,137.678,137.745,137.678,137.745,162199999.0
2005-03-25 15:13:00,137.746,137.759,137.733,137.759,114699999.0
2005-03-25 15:14:00,137.767,137.777,137.747,137.762,165699998.0
2005-03-25 15:15:00,137.764,137.774,137.731,137.748,118799997.0
2005-03-25 15:16:00,137.751,137.77,137.749,137.754,103499999.0
2005-03-25 15:17:00,137.777,137.782,137.761,137.762,113399998.0
2005-03-25 15:18:00,137.775,137.791,137.77,137.77,100000001.0
2005-03-25 15:19:00,137.763,137.799,137.763,137.799,73500001.0
2005-03-25 15:20:00,137.767,137.809,137.764,137.808,145800000.0
2005-03-25 15:21:00,137.779,137.779,137.747,137.752,83999998.0
2005-03-25 15:22:00,137.762,137.779,137.762,137.779,37600000.0
2005-03-25 15:23:00,137.763,137.779,137.754,137.768,101100002.0
2005-03-25 15:24:00,137.783,137.787,137.769,137.782,56500000.0
2005-03-25 15:25:00,137.768,137.798,137.768,137.798,79000001.0
2005-03-25 15:26:00,137.766,137.799,137.766,137.788,97500001.0
2005-03-25 15:27:00,137.786,137.786,137.744,137.752,144600001.0
2005-03-25 15:28:00,137.782,137.795,137.756,137.756,81499998.0
2005-03-25 15:29:00,137.77,137.786,137.745,137.745,86699998.0
2005-03-25 15:30:00,137.756,137.772,137.742,137.772,80600000.0
2005-03-25 15:31:00,137.777,137.782,137.766,137.782,195599998.0
2005-03-25 15:32:00,137.778,137.792,137.767,137.789,132300000.0
2005-03-25 15:33:00,137.775,137.792,137.774,137.778,124600000.0
2005-03-25 15:34:00,137.793,137.8,137.781,137.786,140000000.0
2005-03-25 15:35:00,137.792,137.792,137.777,137.778,143599999.0
2005-03-25 15:36:00,137.786,137.786,137.732,137.745,104800001.0
2005-03-25 15:37:00,137.765,137.774,137.755,137.774,91400000.0
2005-03-25 15:38:00,137.767,137.784,137.755,137.755,79800001.0
2005-03-25 15:39:00,137.762,137.78,137.758,137.769,118800001.0
2005-03-25 15:40:00,137.767,137.786,137.767,137.768,169299996.0
2005-03-25 15:41:00,137.777,137.791,137.776,137.776,114199999.0
2005-03-25 15:42:00,137.755,137.769,137.748,137.756,93899999.0
2005-03-25 15:43:00,137.767,137.774,137.759,137.766,41600000.0
2005-03-25 15:44:00,137.762,137.768,137.746,137.755,71800000.0
2005-03-25 15:45:00,137.77,137.77,137.751,137.751,74300001.0
2005-03-25 15:46:00,137.747,137.771,137.747,137.765,58099999.0
2005-03-25 15:47:00,137.78,137.78,137.731,137.733,103499998.0
2005-03-25 15:48:00,137.76,137.76,137.737,137.745,60000000.0
2005-03-25 15:49:00,137.753,137.755,137.731,137.731,109500001.0
2005-03-25 15:50:00,137.721,137.742,137.712,137.736,80700001.0
2005-03-25 15:51:00,137.74,137.74,137.702,137.727,174600002.0
2005-03-25 15:52:00,137.718,137.73,137.712,137.723,50400000.0
2005-03-25 15:53:00,137.705,137.725,137.697,137.701,149800000.0
2005-03-25 15:54:00,137.67,137.68,137.646,137.664,112600000.0
2005-03-25 15:55:00,137.65,137.678,137.648,137.672,100699998.0
2005-03-25 15:56:00,137.678,137.682,137.662,137.664,131599997.0
2005-03-25 15:57:00,137.69,137.69,137.645,137.646,91600002.0
2005-03-25 15:58:00,137.643,137.656,137.633,137.652,67799999.0
2005-03-25 15:59:00,137.647,137.651,137.623,137.637,123700003.0
2005-03-25 16:00:00,137.638,137.654,137.632,137.649,105300001.0
2005-03-25 16:01:00,137.62,137.669,137.613,137.668,130500001.0
2005-03-25 16:02:00,137.643,137.655,137.629,137.629,75800000.0
2005-03-25 16:03:00,137.683,137.683,137.661,137.661,94300002.0
2005-03-25 16:04:00,137.666,137.67,137.651,137.655,57800000.0
2005-03-25 16:05:00,137.637,137.669,137.632,137.668,178900001.0
2005-03-25 16:06:00,137.649,137.653,137.641,137.653,128699998.0
2005-03-25 16:07:00,137.646,137.659,137.643,137.645,113800000.0
2005-03-25 16:08:00,137.659,137.659,137.628,137.641,127899998.0
2005-03-25 16:09:00,137.635,137.649,137.626,137.632,79900001.0
2005-03-25 16:10:00,137.633,137.643,137.619,137.641,69200000.0
2005-03-25 16:11:00,137.632,137.663,137.628,137.663,79900001.0
2005-03-25 16:12:00,137.646,137.672,137.636,137.636,108599999.0
2005-03-25 16:13:00,137.639,137.646,137.639,137.646,9100000.0
2005-03-25 16:14:00,137.653,137.666,137.637,137.645,89099999.0
2005-03-25 16:15:00,137.637,137.671,137.626,137.671,99799999.0
2005-03-25 16:16:00,137.63,137.666,137.63,137.635,57600000.0
2005-03-25 16:17:00,137.671,137.675,137.649,137.661,171299999.0
2005-03-25 16:18:00,137.659,137.662,137.637,137.64,53100000.0
2005-03-25 16:19:00,137.675,137.675,137.661,137.669,58600000.0
2005-03-25 16:20:00,137.671,137.677,137.662,137.677,43500000.0
2005-03-25 16:21:00,137.675,137.677,137.66,137.671,56800000.0
2005-03-25 16:22:00,137.644,137.679,137.644,137.655,143900003.0
2005-03-25 16:23:00,137.683,137.683,137.652,137.67,94699998.0
2005-03-25 16:24:00,137.686,137.697,137.685,137.693,63999999.0
2005-03-25 16:25:00,137.687,137.692,137.682,137.682,84300001.0
2005-03-25 16:26:00,137.693,137.693,137.679,137.682,47900000.0
2005-03-25 16:27:00,137.712,137.722,137.694,137.697,175300003.0
2005-03-25 16:28:00,137.691,137.706,137.689,137.706,108599999.0
2005-03-25 16:29:00,137.693,137.716,137.693,137.709,102300001.0
2005-03-25 16:30:00,137.694,137.711,137.675,137.711,56500000.0
2005-03-25 16:31:00,137.696,137.711,137.696,137.702,119199999.0
2005-03-25 16:32:00,137.703,137.707,137.697,137.707,68000000.0
2005-03-25 16:33:00,137.729,137.744,137.717,137.744,216399998.0
2005-03-25 16:34:00,137.736,137.74,137.712,137.712,231400001.0
2005-03-25 16:35:00,137.709,137.719,137.702,137.708,109600000.0
2005-03-25 16:36:00,137.702,137.725,137.702,137.71,88699998.0
2005-03-25 16:37:00,137.702,137.721,137.701,137.714,47399999.0
2005-03-25 16:38:00,137.708,137.726,137.703,137.703,209199996.0
2005-03-25 16:39:00,137.712,137.712,137.685,137.705,59100001.0
2005-03-25 16:40:00,137.704,137.719,137.704,137.719,60800000.0
2005-03-25 16:41:00,137.723,137.724,137.702,137.724,136299999.0
2005-03-25 16:42:00,137.727,137.727,137.702,137.702,74300000.0
2005-03-25 16:43:00,137.704,137.718,137.692,137.692,47500000.0
2005-03-25 16:44:00,137.691,137.691,137.649,137.67,88999999.0
2005-03-25 16:45:00,137.685,137.689,137.652,137.652,106000002.0
2005-03-25 16:46:00,137.652,137.692,137.652,137.674,154500000.0
2005-03-25 16:47:00,137.672,137.682,137.662,137.667,105599999.0
2005-03-25 16:48:00,137.665,137.671,137.65,137.667,98999999.0
2005-03-25 16:49:00,137.667,137.69,137.667,137.675,170800002.0
2005-03-25 16:50:00,137.676,137.687,137.665,137.687,115800001.0
2005-03-25 16:51:00,137.673,137.69,137.663,137.69,103899998.0
2005-03-25 16:52:00,137.654,137.684,137.654,137.667,109600002.0
2005-03-25 16:53:00,137.685,137.689,137.662,137.667,123300001.0
2005-03-25 16:54:00,137.697,137.704,137.68,137.688,107899998.0
2005-03-25 16:55:00,137.718,137.721,137.679,137.7,75499999.0
2005-03-25 16:56:00,137.718,137.75,137.706,137.75,39900000.0
2005-03-25 16:57:00,137.749,137.789,137.749,137.789,107900001.0
2005-03-25 16:58:00,137.794,137.805,137.781,137.797,50000000.0
2005-03-25 16:59:00,137.792,137.792,137.753,137.755,78500000.0
2005-03-25 17:00:00,137.752,137.776,137.735,137.748,124700002.0
2005-03-25 17:01:00,137.741,137.747,137.739,137.747,90900003.0
2005-03-25 17:02:00,137.733,137.748,137.721,137.732,53999999.0
2005-03-25 17:03:00,137.743,137.744,137.724,137.736,93000000.0
2005-03-25 17:04:00,137.747,137.753,137.723,137.723,206500002.0
2005-03-25 17:05:00,137.754,137.755,137.728,137.735,98099999.0
2005-03-25 17:06:00,137.741,137.756,137.738,137.756,129099999.0
2005-03-25 17:07:00,137.757,137.775,137.757,137.757,107900000.0
2005-03-25 17:08:00,137.755,137.756,137.723,137.742,137499999.0
2005-03-25 17:09:00,137.755,137.756,137.716,137.716,83499999.0
2005-03-25 17:10:00,137.682,137.759,137.682,137.754,126900000.0
2005-03-25 17:11:00,137.742,137.759,137.742,137.749,156999999.0
2005-03-25 17:12:00,137.753,137.762,137.734,137.758,164999999.0
2005-03-25 17:13:00,137.741,137.752,137.731,137.736,70800001.0
2005-03-25 17:14:00,137.728,137.739,137.717,137.739,33300000.0
2005-03-25 17:15:00,137.722,137.724,137.705,137.711,87600001.0
2005-03-25 17:16:00,137.727,137.733,137.699,137.714,39600000.0
2005-03-25 17:17:00,137.723,137.723,137.694,137.723,119899999.0
2005-03-25 17:18:00,137.7,137.725,137.7,137.715,80000000.0
2005-03-25 17:19:00,137.719,137.719,137.664,137.7,83399999.0
2005-03-25 17:20:00,137.709,137.715,137.68,137.68,34900000.0
2005-03-25 17:21:00,137.678,137.694,137.673,137.693,80699999.0
2005-03-25 17:22:00,137.655,137.682,137.648,137.663,133600000.0
2005-03-25 17:23:00,137.655,137.7,137.651,137.651,40900000.0
2005-03-25 17:24:00,137.692,137.704,137.683,137.691,124499999.0
2005-03-25 17:25:00,137.694,137.716,137.694,137.7,70400000.0
2005-03-25 17:26:00,137.707,137.719,137.702,137.719,68199998.0
2005-03-25 17:27:00,137.706,137.728,137.706,137.724,129200001.0
2005-03-25 17:28:00,137.72,137.736,137.717,137.717,90700000.0
2005-03-25 17:29:00,137.755,137.772,137.739,137.772,98700000.0
2005-03-25 17:30:00,137.767,137.78,137.75,137.78,76000000.0
2005-03-25 17:31:00,137.74,137.767,137.728,137.751,103199998.0
2005-03-25 17:32:00,137.748,137.751,137.719,137.724,79400000.0
2005-03-25 17:33:00,137.738,137.747,137.714,137.715,91100000.0
2005-03-25 17:34:00,137.743,137.743,137.725,137.731,49599999.0
2005-03-25 17:35:00,137.743,137.757,137.727,137.753,97800001.0
2005-03-25 17:36:00,137.745,137.745,137.68,137.68,47200000.0
2005-03-25 17:37:00,137.666,137.74,137.666,137.737,135600002.0
2005-03-25 17:38:00,137.764,137.766,137.741,137.751,150600001.0
2005-03-25 17:39:00,137.755,137.755,137.742,137.742,48499999.0
2005-03-25 17:40:00,137.743,137.763,137.74,137.763,119900001.0
2005-03-25 17:41:00,137.755,137.766,137.743,137.748,112800001.0
2005-03-25 17:42:00,137.748,137.759,137.733,137.74,126099996.0
2005-03-25 17:43:00,137.748,137.771,137.736,137.765,115200000.0
2005-03-25 17:44:00,137.747,137.753,137.74,137.753,138199996.0
2005-03-25 17:45:00,137.755,137.762,137.752,137.762,92600000.0
2005-03-25 17:46:00,137.758,137.787,137.737,137.787,29500000.0
2005-03-25 17:47:00,137.761,137.761,137.729,137.75,98900002.0
2005-03-25 17:48:00,137.739,137.741,137.713,137.717,119700000.0
2005-03-25 17:49:00,137.722,137.731,137.71,137.723,121499998.0
2005-03-25 17:50:00,137.719,137.743,137.711,137.743,55700001.0
2005-03-25 17:51:00,137.734,137.743,137.714,137.714,80800000.0
2005-03-25 17:52:00,137.7,137.72,137.686,137.72,99100000.0
2005-03-25 17:53:00,137.72,137.728,137.719,137.728,39500000.0
2005-03-25 17:54:00,137.729,137.737,137.714,137.715,57100000.0
2005-03-25 17:55:00,137.707,137.718,137.702,137.712,40000000.0
2005-03-25 17:56:00,137.728,137.739,137.718,137.739,85499998.0
2005-03-25 17:57:00,137.736,137.754,137.722,137.724,99399999.0
2005-03-25 17:58:00,137.713,137.736,137.713,137.736,53300001.0
2005-03-25 17:59:00,137.717,137.74,137.717,137.733,58000000.0
2005-03-25 18:00:00,137.711,137.734,137.708,137.734,71699999.0
2005-03-25 18:01:00,137.718,137.763,137.718,137.76,1375699996.0
2005-03-25 18:02:00,137.765,137.765,137.74,137.759,2076099999.0
2005-03-25 18:03:00,137.758,137.758,137.721,137.749,2029799996.0
2005-03-25 18:04:00,137.761,137.775,137.737,137.762,1427499993.0
2005-03-25 18:05:00,137.758,137.758,137.723,137.723,1625300007.0
2005-03-25 18:06:00,137.735,137.735,137.696,137.723,898699998.0
2005-03-25 18:08:00,137.73,137.744,137.727,137.742,1616400007.0
2005-03-25 18:09:00,137.734,137.742,137.716,137.724,1132600003.0
2005-03-25 18:10:00,137.72,137.734,137.72,137.728,1028399989.0
2005-03-25 18:11:00,137.726,137.733,137.711,137.713,756899998.0
2005-03-25 18:12:00,137.704,137.736,137.695,137.72,665500000.0
2005-03-25 18:13:00,137.73,137.762,137.722,137.722,1417100004.0
2005-03-25 18:14:00,137.706,137.722,137.687,137.707,1329400007.0
2005-03-25 18:15:00,137.713,137.718,137.689,137.709,1506199998.0
2005-03-25 18:16:00,137.711,137.723,137.7,137.716,1624799993.0
2005-03-25 18:17:00,137.7,137.712,137.689,137.712,837200008.0
2005-03-25 18:18:00,137.716,137.717,137.69,137.707,612199999.0
2005-03-25 18:19:00,137.727,137.736,137.698,137.712,691900007.0
2005-03-25 18:20:00,137.712,137.729,137.705,137.714,1522199994.0
2005-03-25 18:21:00,137.712,137.734,137.712,137.715,1160799994.0
2005-03-25 18:22:00,137.727,137.729,137.704,137.725,1098299987.0
2005-03-25 18:23:00,137.707,137.748,137.702,137.719,1754199995.0
2005-03-25 18:24:00,137.703,137.722,137.695,137.701,983600001.0
2005-03-25 18:25:00,137.701,137.708,137.684,137.686,1089100000.0
2005-03-25 18:26:00,137.696,137.72,137.696,137.703,795599997.0
2005-03-25 18:27:00,137.689,137.7,137.653,137.662,659699997.0
2005-03-25 18:28:00,137.661,137.684,137.651,137.67,880299995.0
2005-03-25 18:29:00,137.686,137.686,137.667,137.685,667799996.0
2005-03-25 18:30:00,137.667,137.694,137.664,137.685,489599996.0
2005-03-25 18:31:00,137.69,137.702,137.67,137.686,924199996.0
2005-03-25 18:32:00,137.686,137.686,137.635,137.665,1489399975.0
2005-03-25 18:33:00,137.669,137.699,137.669,137.686,1810399998.0
2005-03-25 18:34:00,137.676,137.685,137.66,137.67,961199991.0
2005-03-25 18:35:00,137.674,137.675,137.639,137.662,1287600005.0
2005-03-25 18:36:00,137.668,137.68,137.645,137.675,672099997.0
2005-03-25 18:37:00,137.665,137.679,137.629,137.67,534500001.0
2005-03-25 18:38:00,137.694,137.694,137.655,137.661,264500001.0
2005-03-25 18:39:00,137.685,137.685,137.668,137.673,382800001.0
2005-03-25 18:40:00,137.64,137.669,137.637,137.649,932200003.0
2005-03-25 18:41:00,137.648,137.684,137.648,137.684,468399997.0
2005-03-25 18:42:00,137.687,137.687,137.653,137.653,619599998.0
2005-03-25 18:43:00,137.667,137.676,137.629,137.653,187900000.0
2005-03-25 18:44:00,137.641,137.668,137.622,137.65,418600001.0
2005-03-25 18:45:00,137.639,137.649,137.617,137.626,223500000.0
2005-03-25 18:46:00,137.625,137.652,137.607,137.629,490399998.0
2005-03-25 18:47:00,137.615,137.635,137.588,137.635,213799997.0
2005-03-25 18:48:00,137.628,137.648,137.626,137.635,525199995.0
2005-03-25 18:49:00,137.632,137.632,137.592,137.627,821799997.0
2005-03-25 18:50:00,137.603,137.642,137.594,137.623,702899992.0
2005-03-25 18:51:00,137.638,137.638,137.592,137.616,449000002.0
2005-03-25 18:52:00,137.593,137.625,137.593,137.6,751799995.0
2005-03-25 18:53:00,137.6,137.636,137.6,137.62,1019599999.0
2005-03-25 18:54:00,137.596,137.64,137.596,137.632,678899996.0
2005-03-25 18:55:00,137.637,137.646,137.619,137.621,921000003.0
2005-03-25 18:56:00,137.647,137.66,137.627,137.647,424800001.0
2005-03-25 18:57:00,137.625,137.661,137.597,137.612,583999996.0
2005-03-25 18:58:00,137.632,137.639,137.591,137.626,682500000.0
2005-03-25 18:59:00,137.617,137.696,137.617,137.696,799599993.0
2005-03-25 19:00:00,137.653,137.7,137.599,137.631,392099996.0
2005-03-25 19:01:00,137.621,137.647,137.598,137.645,277799997.0
2005-03-25 19:02:00,137.673,137.693,137.601,137.659,305300000.0
2005-03-25 19:03:00,137.649,137.722,137.625,137.678,557299998.0
2005-03-25 19:04:00,137.688,137.713,137.675,137.696,466300000.0
2005-03-25 19:05:00,137.694,137.709,137.655,137.685,503100001.0
2005-03-25 19:06:00,137.685,137.708,137.644,137.683,847099991.0
2005-03-25 19:07:00,137.676,137.709,137.671,137.695,1168900001.0
2005-03-25 19:08:00,137.715,137.724,137.663,137.68,735100001.0
2005-03-25 19:09:00,137.649,137.69,137.631,137.651,662699999.0
2005-03-25 19:10:00,137.672,137.688,137.648,137.688,160700000.0
2005-03-25 19:11:00,137.68,137.704,137.652,137.668,370300000.0
2005-03-25 19:12:00,137.692,137.701,137.684,137.697,493499999.0
2005-03-25 19:13:00,137.687,137.7,137.672,137.676,62200000.0
2005-03-25 19:14:00,137.666,137.687,137.623,137.678,273899999.0
2005-03-25 19:15:00,137.661,137.7,137.647,137.678,994799997.0
2005-03-25 19:16:00,137.695,137.695,137.665,137.686,305400000.0
2005-03-25 19:17:00,137.69,137.709,137.654,137.704,324299996.0
2005-03-25 19:18:00,137.688,137.718,137.684,137.702,352399996.0
2005-03-25 19:19:00,137.698,137.698,137.646,137.674,577399993.0
2005-03-25 19:20:00,137.651,137.697,137.646,137.673,313099999.0
2005-03-25 19:21:00,137.697,137.701,137.683,137.692,414599999.0
2005-03-25 19:22:00,137.687,137.701,137.679,137.689,122999998.0
2005-03-25 19:23:00,137.696,137.721,137.662,137.702,886599998.0
2005-03-25 19:24:00,137.733,137.733,137.637,137.658,564099997.0
2005-03-25 19:25:00,137.663,137.721,137.638,137.704,549100005.0
2005-03-25 19:26:00,137.68,137.694,137.654,137.674,1133299997.0
2005-03-25 19:27:00,137.666,137.716,137.666,137.69,711999995.0
2005-03-25 19:28:00,137.683,137.706,137.643,137.674,558500003.0
2005-03-25 19:29:00,137.69,137.724,137.675,137.706,271300001.0
2005-03-25 19:30:00,137.715,137.729,137.714,137.716,771699992.0
2005-03-25 19:31:00,137.728,137.743,137.709,137.713,629499997.0
2005-03-25 19:32:00,137.711,137.74,137.681,137.728,927499995.0
2005-03-25 19:33:00,137.714,137.718,137.647,137.688,596699998.0
2005-03-25 19:34:00,137.687,137.7,137.667,137.689,887199995.0
2005-03-25 19:35:00,137.698,137.709,137.692,137.7,890700006.0
2005-03-25 19:36:00,137.703,137.715,137.661,137.683,426899998.0
2005-03-25 19:37:00,137.676,137.706,137.676,137.704,119100000.0
2005-03-25 19:38:00,137.709,137.72,137.695,137.703,635900000.0
2005-03-25 19:39:00,137.705,137.712,137.69,137.697,826999989.0
2005-03-25 19:40:00,137.713,137.714,137.686,137.686,509299999.0
2005-03-25 19:41:00,137.683,137.704,137.676,137.692,868800002.0
2005-03-25 19:42:00,137.692,137.697,137.657,137.68,469500001.0
2005-03-25 19:43:00,137.688,137.705,137.68,137.68,105300000.0
2005-03-25 19:44:00,137.688,137.713,137.678,137.695,615700001.0
2005-03-25 19:45:00,137.696,137.707,137.687,137.707,177800005.0
2005-03-25 19:46:00,137.707,137.711,137.649,137.683,402499999.0
2005-03-25 19:47:00,137.696,137.71,137.659,137.704,152000002.0
2005-03-25 19:48:00,137.704,137.715,137.679,137.704,817700002.0
2005-03-25 19:49:00,137.698,137.719,137.685,137.708,236399999.0
2005-03-25 19:50:00,137.711,137.717,137.693,137.709,334900000.0
2005-03-25 19:51:00,137.673,137.699,137.639,137.683,238599998.0
2005-03-25 19:52:00,137.698,137.709,137.67,137.67,532200002.0
2005-03-25 19:53:00,137.701,137.734,137.654,137.709,398399998.0
2005-03-25 19:54:00,137.72,137.753,137.69,137.75,353400004.0
2005-03-25 19:55:00,137.752,137.752,137.705,137.722,210699999.0
2005-03-25 19:56:00,137.711,137.741,137.69,137.73,447100002.0
2005-03-25 19:57:00,137.71,137.753,137.706,137.733,530100000.0
2005-03-25 19:58:00,137.726,137.764,137.721,137.745,525500002.0
2005-03-25 19:59:00,137.742,137.765,137.713,137.738,514899998.0
2005-03-25 20:00:00,137.751,137.77,137.722,137.752,123000000.0
2005-03-25 20:01:00,137.76,137.788,137.74,137.772,438200002.0
2005-03-25 20:02:00,137.767,137.778,137.757,137.763,266500000.0
2005-03-25 20:03:00,137.771,137.785,137.759,137.781,283199999.0
2005-03-25 20:04:00,137.769,137.775,137.722,137.726,402699999.0
2005-03-25 20:05:00,137.722,137.771,137.722,137.733,605300000.0
2005-03-25 20:06:00,137.757,137.77,137.731,137.745,759599994.0
2005-03-25 20:07:00,137.762,137.771,137.734,137.758,345099997.0
2005-03-25 20:08:00,137.766,137.768,137.721,137.725,605899999.0
2005-03-25 20:09:00,137.774,137.78,137.734,137.758,270100002.0
2005-03-25 20:10:00,137.749,137.764,137.68,137.718,267100002.0
2005-03-25 20:11:00,137.766,137.766,137.715,137.763,864699999.0
2005-03-25 20:12:00,137.726,137.774,137.723,137.746,735199998.0
2005-03-25 20:13:00,137.729,137.755,137.708,137.745,398900001.0
2005-03-25 20:14:00,137.748,137.75,137.715,137.743,448199996.0
2005-03-25 20:15:00,137.748,137.749,137.728,137.738,700899994.0
2005-03-25 20:16:00,137.726,137.74,137.663,137.712,595200000.0
2005-03-25 20:17:00,137.71,137.71,137.665,137.665,259000000.0
2005-03-25 20:18:00,137.644,137.691,137.64,137.688,177600000.0
2005-03-25 20:19:00,137.698,137.707,137.651,137.669,608300006.0
2005-03-25 20:20:00,137.685,137.704,137.653,137.692,210700000.0
2005-03-25 20:21:00,137.683,137.724,137.666,137.697,434500002.0
2005-03-25 20:22:00,137.696,137.706,137.653,137.676,490899998.0
2005-03-25 20:23:00,137.694,137.712,137.681,137.688,459400005.0
2005-03-25 20:24:00,137.685,137.708,137.656,137.682,224300000.0
2005-03-25 20:25:00,137.683,137.715,137.656,137.666,395800002.0
2005-03-25 20:26:00,137.7,137.706,137.669,137.677,617899999.0
2005-03-25 20:27:00,137.711,137.713,137.675,137.694,606700002.0
2005-03-25 20:28:00,137.685,137.702,137.64,137.662,946400004.0
2005-03-25 20:29:00,137.628,137.678,137.608,137.678,1299900003.0
2005-03-25 20:30:00,137.676,137.683,137.597,137.64,1728600004.0
2005-03-25 20:31:00,137.643,137.67,137.604,137.668,1398899996.0
2005-03-25 20:32:00,137.673,137.689,137.633,137.639,1266299993.0
2005-03-25 20:33:00,137.674,137.684,137.621,137.684,482200003.0
2005-03-25 20:34:00,137.647,137.652,137.611,137.636,289799998.0
2005-03-25 20:35:00,137.619,137.647,137.606,137.629,334300002.0
2005-03-25 20:36:00,137.631,137.667,137.604,137.629,578999996.0
2005-03-25 20:37:00,137.645,137.677,137.628,137.65,537500000.0
2005-03-25 20:38:00,137.67,137.688,137.635,137.645,944800006.0
2005-03-25 20:39:00,137.66,137.661,137.62,137.644,738799998.0
2005-03-25 20:40:00,137.65,137.669,137.623,137.646,1088599995.0
2005-03-25 20:41:00,137.663,137.686,137.641,137.653,305799996.0
2005-03-25 20:42:00,137.667,137.679,137.619,137.649,453400001.0
2005-03-25 20:43:00,137.653,137.663,137.627,137.66,533800001.0
2005-03-25 20:44:00,137.659,137.673,137.638,137.645,758900001.0
2005-03-25 20:45:00,137.664,137.677,137.615,137.63,595799997.0
2005-03-25 20:46:00,137.642,137.679,137.628,137.672,782200005.0
2005-03-25 20:47:00,137.638,137.677,137.633,137.66,722100005.0
2005-03-25 20:48:00,137.677,137.68,137.633,137.64,577299997.0
2005-03-25 20:49:00,137.638,137.69,137.638,137.683,457699992.0
2005-03-25 20:50:00,137.692,137.692,137.636,137.64,1087099998.0
2005-03-25 20:51:00,137.639,137.682,137.639,137.671,471200001.0
2005-03-25 20:52:00,137.668,137.698,137.644,137.69,244699995.0
2005-03-25 20:53:00,137.675,137.711,137.663,137.702,921599994.0
2005-03-25 20:54:00,137.697,137.708,137.651,137.663,329799995.0
2005-03-25 20:55:00,137.661,137.683,137.633,137.679,914900000.0
2005-03-25 20:56:00,137.666,137.69,137.651,137.653,704899997.0
2005-03-25 20:57:00,137.647,137.681,137.647,137.658,714499995.0
2005-03-25 20:58:00,137.669,137.687,137.65,137.658,1244199996.0
2005-03-25 20:59:00,137.647,137.686,137.643,137.647,1054500001.0
2005-03-25 21:00:00,137.655,137.669,137.616,137.645,1062500001.0
2005-03-25 21:01:00,137.652,137.673,137.628,137.66,811600006.0
2005-03-25 21:02:00,137.677,137.692,137.644,137.665,459300002.0
2005-03-25 21:03:00,137.664,137.688,137.635,137.637,821600001.0
2005-03-25 21:04:00,137.642,137.665,137.642,137.649,503099998.0
2005-03-25 21:05:00,137.657,137.69,137.652,137.672,487900000.0
2005-03-25 21:06:00,137.66,137.667,137.632,137.657,531999994.0
2005-03-25 21:07:00,137.657,137.671,137.621,137.638,393200003.0
2005-03-25 21:08:00,137.657,137.683,137.638,137.663,420799998.0
2005-03-25 21:09:00,137.677,137.685,137.641,137.685,184600000.0
2005-03-25 21:10:00,137.685,137.735,137.655,137.674,298700002.0
2005-03-25 21:11:00,137.692,137.712,137.657,137.692,261000001.0
2005-03-25 21:12:00,137.705,137.736,137.695,137.722,448899997.0
2005-03-25 21:13:00,137.717,137.731,137.668,137.704,673499996.0
2005-03-25 21:14:00,137.702,137.726,137.675,137.702,717400001.0
2005-03-25 21:15:00,137.695,137.721,137.673,137.706,585000001.0
2005-03-25 21:16:00,137.708,137.726,137.678,137.713,377100000.0
2005-03-25 21:17:00,137.712,137.735,137.684,137.717,921900002.0
2005-03-25 21:18:00,137.719,137.76,137.689,137.731,337700005.0
2005-03-25 21:19:00,137.74,137.769,137.736,137.76,422099997.0
2005-03-25 21:20:00,137.719,137.748,137.698,137.736,1142400000.0
2005-03-25 21:21:00,137.737,137.738,137.721,137.728,687600003.0
2005-03-25 21:22:00,137.733,137.757,137.73,137.743,973699994.0
2005-03-25 21:23:00,137.735,137.762,137.709,137.733,626899996.0
2005-03-25 21:24:00,137.748,137.765,137.709,137.732,772099992.0
2005-03-25 21:25:00,137.72,137.744,137.705,137.736,687499994.0
2005-03-25 21:26:00,137.753,137.753,137.702,137.735,279000001.0
2005-03-25 21:27:00,137.733,137.733,137.65,137.692,201499996.0
2005-03-25 21:28:00,137.675,137.695,137.665,137.693,73900001.0
2005-03-25 21:29:00,137.735,137.741,137.629,137.629,192299999.0
2005-03-25 21:30:00,137.669,137.737,137.669,137.691,329999997.0
2005-03-25 21:31:00,137.731,137.731,137.693,137.708,98400002.0
2005-03-25 21:32:00,137.739,137.748,137.69,137.69,540199997.0
2005-03-25 21:33:00,137.69,137.732,137.69,137.705,252799999.0
2005-03-25 21:34:00,137.709,137.734,137.699,137.73,279999998.0
2005-03-25 21:35:00,137.694,137.718,137.687,137.718,272499997.0
2005-03-25 21:36:00,137.704,137.716,137.696,137.716,188400001.0
2005-03-25 21:37:00,137.712,137.725,137.706,137.719,156199998.0
2005-03-25 21:38:00,137.731,137.737,137.709,137.733,92400001.0
2005-03-25 21:39:00,137.716,137.741,137.7,137.737,287400004.0
2005-03-25 21:40:00,137.723,137.75,137.704,137.748,289400001.0
2005-03-25 21:41:00,137.732,137.749,137.7,137.749,193800005.0
2005-03-25 21:42:00,137.75,137.753,137.691,137.702,231700001.0
2005-03-25 21:43:00,137.707,137.752,137.692,137.722,403500000.0
2005-03-25 21:44:00,137.712,137.732,137.695,137.706,558899993.0
2005-03-25 21:45:00,137.724,137.754,137.71,137.747,336999999.0
2005-03-25 21:46:00,137.715,137.752,137.71,137.748,513899997.0
2005-03-25 21:47:00,137.748,137.754,137.721,137.74,390100000.0
2005-03-25 21:48:00,137.733,137.741,137.722,137.722,141199999.0
2005-03-25 21:49:00,137.702,137.742,137.702,137.716,77700000.0
2005-03-25 21:50:00,137.723,137.742,137.716,137.74,74200001.0
2005-03-25 21:51:00,137.694,137.758,137.693,137.757,135400000.0
2005-03-25 21:52:00,137.702,137.762,137.702,137.762,81600000.0
2005-03-25 21:53:00,137.713,137.749,137.708,137.749,70700000.0
2005-03-25 21:54:00,137.718,137.724,137.699,137.699,97299999.0
2005-03-25 21:55:00,137.709,137.726,137.696,137.711,83799999.0
2005-03-25 21:56:00,137.711,137.74,137.693,137.714,158500004.0
2005-03-25 21:57:00,137.72,137.742,137.71,137.731,174100000.0
2005-03-25 21:58:00,137.73,137.73,137.705,137.716,54400000.0
2005-03-25 21:59:00,137.712,137.73,137.71,137.729,173399998.0
2005-03-25 22:00:00,137.728,137.734,137.696,137.702,359899996.0
2005-03-25 22:01:00,137.73,137.73,137.686,137.713,366399994.0
2005-03-25 22:02:00,137.71,137.729,137.694,137.694,558199999.0
2005-03-25 22:03:00,137.715,137.74,137.713,137.74,125500000.0
2005-03-25 22:04:00,137.736,137.745,137.711,137.721,179300001.0
2005-03-25 22:05:00,137.731,137.738,137.723,137.726,75100000.0
2005-03-25 22:06:00,137.738,137.738,137.708,137.716,73699998.0
2005-03-25 22:07:00,137.729,137.732,137.709,137.72,85799998.0
2005-03-25 22:08:00,137.74,137.746,137.714,137.72,286200000.0
2005-03-25 22:09:00,137.705,137.753,137.703,137.752,47000000.0
2005-03-25 22:10:00,137.726,137.741,137.703,137.715,238800005.0
2005-03-25 22:11:00,137.696,137.743,137.692,137.722,137099998.0
2005-03-25 22:12:00,137.725,137.731,137.699,137.713,218299996.0
2005-03-25 22:13:00,137.703,137.713,137.699,137.713,95599998.0
2005-03-25 22:14:00,137.715,137.719,137.7,137.704,93300001.0
2005-03-25 22:15:00,137.705,137.746,137.705,137.718,166600002.0
2005-03-25 22:16:00,137.719,137.748,137.703,137.746,159300001.0
2005-03-25 22:17:00,137.747,137.747,137.711,137.725,89400002.0
2005-03-25 22:18:00,137.72,137.739,137.718,137.723,133600000.0
2005-03-25 22:19:00,137.742,137.749,137.727,137.727,91299999.0
2005-03-25 22:20:00,137.74,137.748,137.733,137.74,102600001.0
2005-03-25 22:21:00,137.743,137.744,137.72,137.72,57499999.0
2005-03-25 22:22:00,137.733,137.748,137.62,137.732,174300001.0
2005-03-25 22:23:00,137.678,137.761,137.674,137.735,381199995.0
2005-03-25 22:24:00,137.739,137.739,137.714,137.719,163900002.0
2005-03-25 22:25:00,137.724,137.754,137.724,137.745,303499998.0
2005-03-25 22:26:00,137.743,137.759,137.723,137.759,156899998.0
2005-03-25 22:27:00,137.754,137.783,137.725,137.766,450100000.0
2005-03-25 22:28:00,137.756,137.783,137.737,137.744,299999998.0
2005-03-25 22:29:00,137.784,137.784,137.738,137.757,107899999.0
2005-03-25 22:30:00,137.772,137.784,137.76,137.783,85900001.0
2005-03-25 22:31:00,137.782,137.796,137.762,137.776,112800000.0
2005-03-25 22:32:00,137.781,137.789,137.752,137.789,166600001.0
2005-03-25 22:33:00,137.799,137.803,137.761,137.784,301900003.0
2005-03-25 22:34:00,137.793,137.808,137.769,137.808,289399994.0
2005-03-25 22:35:00,137.8,137.8,137.767,137.786,134200000.0
2005-03-25 22:36:00,137.765,137.799,137.744,137.767,508299997.0
2005-03-25 22:37:00,137.772,137.793,137.758,137.774,245500001.0
2005-03-25 22:38:00,137.771,137.789,137.752,137.783,191700001.0
2005-03-25 22:39:00,137.784,137.794,137.75,137.78,262799998.0
2005-03-25 22:40:00,137.784,137.792,137.748,137.748,405099999.0
2005-03-25 22:41:00,137.749,137.791,137.749,137.782,127399999.0
2005-03-25 22:42:00,137.793,137.793,137.765,137.785,272700004.0
2005-03-25 22:43:00,137.797,137.8,137.762,137.78,82700000.0
2005-03-25 22:44:00,137.772,137.785,137.763,137.774,202800000.0
2005-03-25 22:45:00,137.766,137.789,137.764,137.785,199099999.0
2005-03-25 22:46:00,137.763,137.77,137.74,137.753,60799999.0
2005-03-25 22:47:00,137.745,137.777,137.737,137.772,106699998.0
2005-03-25 22:48:00,137.754,137.769,137.741,137.757,270000000.0
2005-03-25 22:49:00,137.757,137.801,137.745,137.771,254900003.0
2005-03-25 22:50:00,137.769,137.782,137.759,137.759,194399998.0
2005-03-25 22:51:00,137.786,137.796,137.747,137.775,196599999.0
2005-03-25 22:52:00,137.779,137.791,137.757,137.772,118800000.0
2005-03-25 22:53:00,137.777,137.784,137.767,137.77,222399998.0
2005-03-25 22:54:00,137.772,137.787,137.772,137.785,124599997.0
2005-03-25 22:55:00,137.78,137.789,137.741,137.741,129899998.0
2005-03-25 22:56:00,137.751,137.788,137.751,137.772,134899999.0
2005-03-25 22:57:00,137.768,137.782,137.752,137.752,178099999.0
2005-03-25 22:58:00,137.77,137.772,137.747,137.747,48900000.0
2005-03-25 22:59:00,137.759,137.775,137.728,137.773,130300000.0
2005-03-25 23:00:00,137.797,137.797,137.754,137.767,94999999.0
2005-03-25 23:01:00,137.778,137.799,137.743,137.76,103500001.0
2005-03-25 23:02:00,137.776,137.797,137.766,137.779,84800000.0
2005-03-25 23:03:00,137.805,137.805,137.778,137.804,208300003.0
2005-03-25 23:04:00,137.791,137.799,137.783,137.799,90000001.0
2005-03-25 23:05:00,137.802,137.811,137.784,137.798,134500000.0
2005-03-25 23:06:00,137.772,137.789,137.768,137.789,117500002.0
2005-03-25 23:07:00,137.786,137.79,137.765,137.783,110000000.0
2005-03-25 23:08:00,137.77,137.81,137.764,137.79,130400001.0
2005-03-25 23:09:00,137.79,137.835,137.786,137.833,134499999.0
2005-03-25 23:10:00,137.793,137.812,137.788,137.803,140399998.0
2005-03-25 23:11:00,137.8,137.814,137.792,137.814,129500002.0
2005-03-25 23:12:00,137.822,137.822,137.807,137.813,89499998.0
2005-03-25 23:13:00,137.828,137.838,137.806,137.814,100000001.0
2005-03-25 23:14:00,137.793,137.793,137.764,137.782,22500000.0
2005-03-25 23:15:00,137.764,137.814,137.764,137.814,59700000.0
2005-03-25 23:16:00,137.811,137.83,137.81,137.823,41800000.0
2005-03-25 23:17:00,137.82,137.827,137.797,137.818,119799999.0
2005-03-25 23:18:00,137.785,137.806,137.785,137.791,52800000.0
2005-03-25 23:19:00,137.781,137.795,137.767,137.79,112500000.0
2005-03-25 23:20:00,137.791,137.791,137.756,137.756,76700000.0
2005-03-25 23:21:00,137.771,137.801,137.769,137.784,95000000.0
2005-03-25 23:22:00,137.796,137.81,137.779,137.787,95399999.0
2005-03-25 23:23:00,137.801,137.819,137.785,137.813,124399999.0
2005-03-25 23:24:00,137.799,137.819,137.796,137.817,86900000.0
2005-03-25 23:25:00,137.776,137.799,137.769,137.799,152600003.0
2005-03-25 23:26:00,137.776,137.804,137.764,137.804,105600001.0
2005-03-25 23:27:00,137.81,137.818,137.803,137.815,110400001.0
2005-03-25 23:28:00,137.787,137.793,137.752,137.781,101899999.0
2005-03-25 23:29:00,137.789,137.81,137.789,137.808,92300000.0
2005-03-25 23:30:00,137.809,137.809,137.784,137.784,144500001.0
2005-03-25 23:31:00,137.798,137.801,137.769,137.792,137799998.0
2005-03-25 23:32:00,137.8,137.802,137.777,137.778,107299998.0
2005-03-25 23:33:00,137.768,137.793,137.768,137.793,98300000.0
2005-03-25 23:34:00,137.802,137.812,137.782,137.782,41599999.0
2005-03-25 23:35:00,137.8,137.8,137.775,137.786,128999999.0
2005-03-25 23:36:00,137.784,137.799,137.775,137.785,129099997.0
2005-03-25 23:37:00,137.792,137.799,137.779,137.798,105600000.0
2005-03-25 23:38:00,137.793,137.812,137.793,137.798,120600000.0
2005-03-25 23:39:00,137.807,137.807,137.768,137.791,105500002.0
2005-03-25 23:40:00,137.779,137.789,137.774,137.788,76800001.0
2005-03-25 23:41:00,137.776,137.807,137.766,137.783,156199997.0
2005-03-25 23:42:00,137.781,137.802,137.781,137.793,105099999.0
2005-03-25 23:43:00,137.786,137.801,137.786,137.79,122500001.0
2005-03-25 23:44:00,137.788,137.819,137.788,137.819,62899999.0
2005-03-25 23:45:00,137.807,137.807,137.772,137.798,95899998.0
2005-03-25 23:46:00,137.79,137.8,137.766,137.8,139200002.0
2005-03-25 23:47:00,137.798,137.81,137.776,137.776,123200000.0
2005-03-25 23:48:00,137.79,137.793,137.678,137.678,20600000.0
2005-03-25 23:49:00,137.654,137.685,137.654,137.675,138199998.0
2005-03-25 23:50:00,137.709,137.803,137.709,137.78,104600001.0
2005-03-25 23:51:00,137.763,137.784,137.749,137.749,46500000.0
2005-03-25 23:52:00,137.8,137.801,137.786,137.786,117699999.0
2005-03-25 23:53:00,137.8,137.81,137.797,137.81,66900001.0
2005-03-25 23:54:00,137.798,137.8,137.79,137.797,67599999.0
2005-03-25 23:55:00,137.805,137.805,137.804,137.804,9100000.0
2005-03-25 23:56:00,137.77,137.799,137.749,137.799,81400000.0
2005-03-25 23:57:00,137.8,137.8,137.762,137.767,103900001.0
2005-03-25 23:58:00,137.786,137.79,137.775,137.78,169499999.0
2005-03-25 23:59:00,137.797,137.798,137.774,137.785,75100000.0
2005-03-28 00:00:00,137.786,137.801,137.759,137.8,183299998.0
2005-03-28 00:01:00,137.796,137.808,137.791,137.808,30899999.0
2005-03-28 00:02:00,137.789,137.802,137.775,137.775,58300000.0
2005-03-28 00:03:00,137.803,137.803,137.76,137.76,111400000.0
2005-03-28 00:04:00,137.722,137.781,137.72,137.781,145600000.0
2005-03-28 00:05:00,137.807,137.811,137.783,137.803,134000001.0
2005-03-28 00:06:00,137.76,137.797,137.76,137.794,40000000.0
2005-03-28 00:07:00,137.778,137.778,137.755,137.771,93999997.0
2005-03-28 00:08:00,137.747,137.778,137.747,137.778,40500000.0
2005-03-28 00:09:00,137.784,137.785,137.751,137.76,67199999.0
2005-03-28 00:10:00,137.733,137.763,137.733,137.763,140099998.0
2005-03-28 00:11:00,137.762,137.771,137.741,137.741,111899998.0
2005-03-28 00:12:00,137.746,137.766,137.746,137.758,68000000.0
2005-03-28 00:13:00,137.764,137.772,137.745,137.748,163000001.0
2005-03-28 00:14:00,137.76,137.775,137.758,137.767,98000002.0
2005-03-28 00:15:00,137.753,137.764,137.744,137.755,95600000.0
2005-03-28 00:16:00,137.77,137.784,137.755,137.78,110600001.0
2005-03-28 00:17:00,137.775,137.792,137.767,137.792,51100000.0
2005-03-28 00:18:00,137.741,137.788,137.739,137.781,115799998.0
2005-03-28 00:19:00,137.773,137.775,137.757,137.77,105200001.0
2005-03-28 00:20:00,137.731,137.773,137.729,137.744,136100000.0
2005-03-28 00:21:00,137.728,137.774,137.728,137.774,113399999.0
2005-03-28 00:22:00,137.741,137.784,137.741,137.776,72700000.0
2005-03-28 00:23:00,137.775,137.787,137.763,137.787,154200001.0
2005-03-28 00:24:00,137.761,137.768,137.748,137.748,134399996.0
2005-03-28 00:25:00,137.763,137.799,137.763,137.799,66400000.0
2005-03-28 00:26:00,137.753,137.771,137.732,137.771,120400000.0
2005-03-28 00:27:00,137.779,137.788,137.768,137.777,58899999.0
2005-03-28 00:28:00,137.762,137.762,137.743,137.75,89299998.0
2005-03-28 00:29:00,137.77,137.781,137.77,137.776,155200002.0
2005-03-28 00:30:00,137.733,137.777,137.733,137.777,110899999.0
2005-03-28 00:31:00,137.77,137.791,137.77,137.778,78499999.0
2005-03-28 00:32:00,137.762,137.776,137.762,137.776,52800000.0
2005-03-28 00:33:00,137.764,137.764,137.725,137.752,150300005.0
2005-03-28 00:34:00,137.741,137.783,137.737,137.778,133599999.0
2005-03-28 00:35:00,137.767,137.788,137.758,137.788,47200000.0
2005-03-28 00:36:00,137.75,137.781,137.75,137.776,61200001.0
2005-03-28 00:37:00,137.77,137.77,137.737,137.756,80300001.0
2005-03-28 00:38:00,137.756,137.789,137.743,137.775,49900001.0
2005-03-28 00:39:00,137.777,137.787,137.777,137.787,42300000.0
2005-03-28 00:40:00,137.78,137.788,137.767,137.788,53600000.0
2005-03-28 00:41:00,137.783,137.793,137.775,137.781,100199999.0
2005-03-28 00:42:00,137.78,137.801,137.78,137.801,75199999.0
2005-03-28 00:43:00,137.782,137.782,137.756,137.775,167899997.0
2005-03-28 00:44:00,137.764,137.767,137.751,137.761,75700000.0
2005-03-28 00:45:00,137.785,137.788,137.767,137.767,38099999.0
2005-03-28 00:46:00,137.77,137.785,137.77,137.779,31599999.0
2005-03-28 00:47:00,137.78,137.793,137.777,137.788,53600000.0
2005-03-28 00:48:00,137.789,137.789,137.771,137.786,75100001.0
2005-03-28 00:49:00,137.784,137.792,137.776,137.776,96700000.0
2005-03-28 00:50:00,137.768,137.781,137.768,137.779,14700000.0
2005-03-28 00:51:00,137.785,137.792,137.771,137.785,78300000.0
2005-03-28 00:52:00,137.764,137.773,137.752,137.762,102500000.0
2005-03-28 00:53:00,137.768,137.784,137.768,137.782,101500000.0
2005-03-28 00:54:00,137.742,137.784,137.733,137.784,59700000.0
2005-03-28 00:55:00,137.78,137.78,137.746,137.751,219099999.0
2005-03-28 00:56:00,137.734,137.789,137.727,137.789,111900002.0
2005-03-28 00:57:00,137.802,137.812,137.779,137.794,87999998.0
2005-03-28 00:58:00,137.798,137.798,137.779,137.782,65100000.0
2005-03-28 00:59:00,137.783,137.793,137.761,137.761,105200000.0
2005-03-28 01:00:00,137.767,137.79,137.758,137.762,150500004.0
2005-03-28 01:01:00,137.731,137.744,137.722,137.744,86300000.0
2005-03-28 01:02:00,137.746,137.788,137.739,137.788,138700000.0
2005-03-28 01:03:00,137.778,137.807,137.762,137.807,133700001.0
2005-03-28 01:04:00,137.805,137.811,137.777,137.777,131899997.0
2005-03-28 01:05:00,137.799,137.799,137.756,137.779,30700000.0
2005-03-28 01:06:00,137.81,137.819,137.8,137.806,74600000.0
2005-03-28 01:07:00,137.801,137.843,137.786,137.843,59200000.0
2005-03-28 01:08:00,137.817,137.854,137.812,137.851,157900001.0
2005-03-28 01:09:00,137.845,137.846,137.802,137.825,81400000.0
2005-03-28 01:10:00,137.806,137.834,137.794,137.83,189299998.0
2005-03-28 01:11:00,137.81,137.827,137.792,137.792,107800003.0
2005-03-28 01:12:00,137.835,137.836,137.811,137.822,213400000.0
2005-03-28 01:13:00,137.829,137.835,137.8,137.823,82100002.0
2005-03-28 01:14:00,137.824,137.841,137.793,137.841,130099999.0
2005-03-28 01:15:00,137.806,137.846,137.8,137.842,44799999.0
2005-03-28 01:16:00,137.817,137.824,137.796,137.818,128000001.0
2005-03-28 01:17:00,137.805,137.821,137.801,137.807,102299999.0
2005-03-28 01:18:00,137.83,137.832,137.806,137.806,50500000.0
2005-03-28 01:19:00,137.823,137.824,137.792,137.792,153400000.0
2005-03-28 01:20:00,137.792,137.815,137.784,137.815,75500001.0
2005-03-28 01:21:00,137.798,137.828,137.795,137.826,73300001.0
2005-03-28 01:22:00,137.817,137.853,137.815,137.853,92800000.0
2005-03-28 01:23:00,137.846,137.888,137.843,137.876,82500000.0
2005-03-28 01:24:00,137.878,137.895,137.875,137.88,193000000.0
2005-03-28 01:25:00,137.892,137.892,137.864,137.88,92500000.0
2005-03-28 01:26:00,137.863,137.887,137.841,137.861,65700000.0
2005-03-28 01:27:00,137.897,137.916,137.876,137.908,103800001.0
2005-03-28 01:28:00,137.921,137.946,137.895,137.921,191699998.0
2005-03-28 01:29:00,137.918,137.953,137.903,137.947,67700000.0
2005-03-28 01:30:00,137.918,137.93,137.899,137.909,202600000.0
2005-03-28 01:31:00,137.92,137.927,137.897,137.9,96799999.0
2005-03-28 01:32:00,137.888,137.903,137.879,137.893,91399999.0
2005-03-28 01:33:00,137.886,137.916,137.863,137.916,97499999.0
2005-03-28 01:34:00,137.944,137.959,137.882,137.882,123899999.0
2005-03-28 01:35:00,137.897,137.938,137.897,137.938,82600000.0
2005-03-28 01:36:00,137.923,137.933,137.894,137.898,122099998.0
2005-03-28 01:37:00,137.899,137.927,137.894,137.913,55600000.0
2005-03-28 01:38:00,137.926,137.962,137.923,137.936,133600001.0
2005-03-28 01:39:00,137.952,137.952,137.903,137.925,154200001.0
2005-03-28 01:40:00,137.895,137.937,137.864,137.937,73799999.0
2005-03-28 01:41:00,137.928,137.93,137.89,137.919,194000002.0
2005-03-28 01:42:00,137.911,137.936,137.898,137.923,151900002.0
2005-03-28 01:43:00,137.882,137.917,137.882,137.895,38300000.0
2005-03-28 01:44:00,137.905,137.923,137.897,137.908,147000001.0
2005-03-28 01:45:00,137.925,137.934,137.907,137.926,119100002.0
2005-03-28 01:46:00,137.913,137.954,137.898,137.926,214600004.0
2005-03-28 01:47:00,137.918,137.952,137.918,137.948,120999998.0
2005-03-28 01:48:00,137.933,137.943,137.906,137.931,67400001.0
2005-03-28 01:49:00,137.92,137.933,137.902,137.902,75900000.0
2005-03-28 01:50:00,137.915,137.941,137.915,137.932,58800000.0
2005-03-28 01:51:00,137.952,137.952,137.895,137.901,76600000.0
2005-03-28 01:52:00,137.93,137.94,137.915,137.915,87499999.0
2005-03-28 01:53:00,137.896,137.931,137.891,137.931,100000000.0
2005-03-28 01:54:00,137.892,137.933,137.889,137.923,80300000.0
2005-03-28 01:55:00,137.906,137.937,137.895,137.913,122100001.0
2005-03-28 01:56:00,137.908,137.934,137.905,137.915,110500003.0
2005-03-28 01:57:00,137.923,137.941,137.91,137.918,118800000.0
2005-03-28 01:58:00,137.926,137.958,137.922,137.958,115199999.0
2005-03-28 01:59:00,137.919,137.942,137.919,137.929,70400000.0
2005-03-28 02:00:00,137.928,137.944,137.923,137.927,48800000.0
2005-03-28 02:01:00,137.949,137.958,137.893,137.893,87399999.0
2005-03-28 02:02:00,137.943,137.953,137.914,137.918,62999999.0
2005-03-28 02:03:00,137.943,137.949,137.892,137.892,114300001.0
2005-03-28 02:04:00,137.926,137.953,137.926,137.953,58300000.0
2005-03-28 02:05:00,137.92,137.952,137.92,137.933,54900000.0
2005-03-28 02:06:00,137.95,137.965,137.939,137.959,80100002.0
2005-03-28 02:07:00,137.918,137.964,137.902,137.951,88100001.0
2005-03-28 02:08:00,137.977,137.987,137.946,137.96,101300000.0
2005-03-28 02:09:00,137.987,137.992,137.971,137.99,99799998.0
2005-03-28 02:10:00,137.993,138.009,137.972,137.98,81100000.0
2005-03-28 02:11:00,137.989,138.007,137.977,138.007,92599999.0
2005-03-28 02:12:00,138.009,138.016,137.964,137.98,134000004.0
2005-03-28 02:13:00,137.987,138.005,137.987,137.992,96400001.0
2005-03-28 02:14:00,137.989,138.012,137.973,137.973,110800000.0
2005-03-28 02:15:00,137.971,137.999,137.957,137.994,112599999.0
2005-03-28 02:16:00,137.98,137.992,137.961,137.968,92699998.0
2005-03-28 02:17:00,138.01,138.01,137.964,137.987,108199999.0
2005-03-28 02:18:00,137.99,137.997,137.973,137.977,92299999.0
2005-03-28 02:19:00,137.976,137.99,137.967,137.986,127999999.0
2005-03-28 02:20:00,137.995,137.995,137.95,137.957,98000001.0
2005-03-28 02:21:00,137.955,137.994,137.954,137.975,88700000.0
2005-03-28 02:22:00,137.957,138.003,137.951,137.996,83200000.0
2005-03-28 02:23:00,137.977,137.991,137.962,137.962,142600000.0
2005-03-28 02:24:00,137.952,137.989,137.938,137.938,144499999.0
2005-03-28 02:25:00,137.96,137.974,137.943,137.965,64800000.0
2005-03-28 02:26:00,137.976,137.981,137.962,137.981,142600001.0
2005-03-28 02:27:00,137.955,137.985,137.948,137.967,126300002.0
2005-03-28 02:28:00,137.982,137.982,137.954,137.972,83400000.0
2005-03-28 02:29:00,137.981,138.002,137.972,137.984,191899998.0
2005-03-28 02:30:00,137.953,137.971,137.942,137.971,44899999.0
2005-03-28 02:31:00,137.948,137.973,137.934,137.957,118899999.0
2005-03-28 02:32:00,137.95,137.991,137.943,137.985,130000001.0
2005-03-28 02:33:00,137.958,137.975,137.945,137.964,80500001.0
2005-03-28 02:34:00,137.958,137.973,137.922,137.936,111699998.0
2005-03-28 02:35:00,137.96,137.961,137.912,137.922,76500000.0
2005-03-28 02:36:00,137.927,137.95,137.911,137.944,157399998.0
2005-03-28 02:37:00,137.887,137.933,137.884,137.916,204799997.0
2005-03-28 02:38:00,137.919,137.933,137.9,137.9,94600000.0
2005-03-28 02:39:00,137.913,137.927,137.897,137.905,166700001.0
2005-03-28 02:40:00,137.907,137.912,137.883,137.899,141100000.0
2005-03-28 02:41:00,137.9,137.9,137.872,137.885,155599999.0
2005-03-28 02:42:00,137.881,137.888,137.864,137.864,98399998.0
2005-03-28 02:43:00,137.863,137.887,137.85,137.875,98600001.0
2005-03-28 02:44:00,137.883,137.893,137.854,137.858,120000002.0
2005-03-28 02:45:00,137.885,137.905,137.86,137.9,126899999.0
2005-03-28 02:46:00,137.875,137.885,137.845,137.851,93999997.0
2005-03-28 02:47:00,137.873,137.873,137.817,137.851,216600000.0
2005-03-28 02:48:00,137.828,137.845,137.81,137.845,91900001.0
2005-03-28 02:49:00,137.857,137.883,137.853,137.883,88399998.0
2005-03-28 02:50:00,137.9,137.9,137.846,137.872,134299999.0
2005-03-28 02:51:00,137.878,137.898,137.872,137.881,36300000.0
2005-03-28 02:52:00,137.885,137.906,137.883,137.896,116600000.0
2005-03-28 02:53:00,137.865,137.891,137.863,137.889,110100002.0
2005-03-28 02:54:00,137.848,137.872,137.847,137.864,71500000.0
2005-03-28 02:55:00,137.85,137.857,137.837,137.84,79500000.0
2005-03-28 02:56:00,137.833,137.854,137.82,137.831,113900001.0
2005-03-28 02:57:00,137.843,137.843,137.813,137.832,110500001.0
2005-03-28 02:58:00,137.811,137.846,137.811,137.828,151899997.0
2005-03-28 02:59:00,137.809,137.824,137.789,137.81,90399999.0
2005-03-28 03:00:00,137.82,137.82,137.762,137.782,125300001.0
2005-03-28 03:01:00,137.769,137.815,137.763,137.812,180600006.0
2005-03-28 03:02:00,137.786,137.812,137.78,137.797,141000002.0
2005-03-28 03:03:00,137.783,137.8,137.767,137.793,140700000.0
2005-03-28 03:04:00,137.808,137.808,137.773,137.781,147500001.0
2005-03-28 03:05:00,137.795,137.797,137.766,137.774,113500001.0
2005-03-28 03:06:00,137.78,137.799,137.774,137.785,76000000.0
2005-03-28 03:07:00,137.791,137.808,137.777,137.805,66200000.0
2005-03-28 03:08:00,137.81,137.812,137.779,137.779,53100000.0
2005-03-28 03:09:00,137.791,137.832,137.784,137.828,112999999.0
2005-03-28 03:10:00,137.828,137.844,137.808,137.827,169800001.0
2005-03-28 03:11:00,137.823,137.837,137.811,137.815,57000000.0
2005-03-28 03:12:00,137.834,137.847,137.818,137.839,129999998.0
2005-03-28 03:13:00,137.848,137.862,137.821,137.851,185300004.0
2005-03-28 03:14:00,137.843,137.877,137.842,137.873,123000001.0
2005-03-28 03:15:00,137.838,137.879,137.837,137.877,115900000.0
2005-03-28 03:16:00,137.875,137.875,137.726,137.757,135300004.0
2005-03-28 03:17:00,137.745,137.755,137.672,137.688,108499999.0
2005-03-28 03:18:00,137.707,137.718,137.68,137.696,104500000.0
2005-03-28 03:19:00,137.695,137.701,137.659,137.678,85199999.0
2005-03-28 03:20:00,137.655,137.691,137.654,137.671,55200000.0
2005-03-28 03:21:00,137.685,137.695,137.667,137.689,79600000.0
2005-03-28 03:22:00,137.671,137.684,137.657,137.675,148599999.0
2005-03-28 03:23:00,137.664,137.69,137.659,137.673,42400000.0
2005-03-28 03:24:00,137.656,137.679,137.649,137.674,87900000.0
2005-03-28 03:25:00,137.67,137.676,137.649,137.672,72000000.0
2005-03-28 03:26:00,137.688,137.708,137.679,137.68,56500000.0
2005-03-28 03:27:00,137.704,137.707,137.669,137.69,98200000.0
2005-03-28 03:28:00,137.697,137.765,137.695,137.754,136400000.0
2005-03-28 03:29:00,137.742,137.782,137.733,137.782,59299999.0
2005-03-28 03:30:00,137.752,137.79,137.741,137.79,125600002.0
2005-03-28 03:31:00,137.77,137.783,137.757,137.773,118300000.0
2005-03-28 03:32:00,137.747,137.787,137.739,137.778,100199999.0
2005-03-28 03:33:00,137.758,137.783,137.739,137.774,65600000.0
2005-03-28 03:34:00,137.774,137.779,137.756,137.77,111499998.0
2005-03-28 03:35:00,137.79,137.799,137.773,137.776,54300000.0
2005-03-28 03:36:00,137.784,137.792,137.757,137.765,98400001.0
2005-03-28 03:37:00,137.783,137.81,137.774,137.806,123200001.0
2005-03-28 03:38:00,137.783,137.799,137.77,137.778,86000000.0
2005-03-28 03:39:00,137.793,137.793,137.765,137.792,71500000.0
2005-03-28 03:40:00,137.778,137.788,137.762,137.782,104900000.0
2005-03-28 03:41:00,137.798,137.801,137.766,137.776,48800001.0
2005-03-28 03:42:00,137.788,137.788,137.747,137.752,93999997.0
2005-03-28 03:43:00,137.783,137.793,137.759,137.788,130699999.0
2005-03-28 03:44:00,137.787,137.789,137.715,137.715,145899998.0
2005-03-28 03:45:00,137.765,137.787,137.752,137.787,91000000.0
2005-03-28 03:46:00,137.784,137.801,137.746,137.76,54399999.0
2005-03-28 03:47:00,137.777,137.786,137.731,137.741,151300002.0
2005-03-28 03:48:00,137.769,137.778,137.742,137.764,106799998.0
2005-03-28 03:49:00,137.75,137.774,137.748,137.751,111799998.0
2005-03-28 03:50:00,137.76,137.767,137.743,137.75,70200000.0
2005-03-28 03:51:00,137.75,137.759,137.723,137.74,166499998.0
2005-03-28 03:52:00,137.711,137.758,137.702,137.718,103500000.0
2005-03-28 03:53:00,137.703,137.744,137.694,137.738,50900000.0
2005-03-28 03:54:00,137.724,137.754,137.718,137.749,56600000.0
2005-03-28 03:55:00,137.74,137.752,137.717,137.733,98299998.0
2005-03-28 03:56:00,137.715,137.74,137.704,137.725,74400000.0
2005-03-28 03:57:00,137.748,137.757,137.713,137.75,50500000.0
2005-03-28 03:58:00,137.76,137.766,137.734,137.751,109500002.0
2005-03-28 03:59:00,137.765,137.806,137.754,137.806,116899999.0
2005-03-28 04:00:00,137.815,137.839,137.805,137.815,82400001.0
2005-03-28 04:01:00,137.828,137.856,137.824,137.838,62800000.0
2005-03-28 04:02:00,137.848,137.85,137.8,137.828,120600000.0
2005-03-28 04:03:00,137.848,137.856,137.829,137.855,134599998.0
2005-03-28 04:04:00,137.863,137.877,137.817,137.823,134300000.0
2005-03-28 04:05:00,137.812,137.842,137.794,137.834,55999999.0
2005-03-28 04:06:00,137.812,137.843,137.801,137.841,103899999.0
2005-03-28 04:07:00,137.832,137.848,137.819,137.838,63300000.0
2005-03-28 04:08:00,137.83,137.83,137.787,137.815,104500001.0
2005-03-28 04:09:00,137.819,137.829,137.789,137.819,115399998.0
2005-03-28 04:10:00,137.796,137.835,137.784,137.828,106900000.0
2005-03-28 04:11:00,137.832,137.848,137.82,137.841,120900002.0
2005-03-28 04:12:00,137.824,137.861,137.817,137.84,74699999.0
2005-03-28 04:13:00,137.85,137.862,137.813,137.817,102100000.0
2005-03-28 04:14:00,137.842,137.844,137.82,137.838,91900000.0
2005-03-28 04:15:00,137.833,137.849,137.821,137.822,129399999.0
2005-03-28 04:16:00,137.85,137.856,137.814,137.817,83699999.0
2005-03-28 04:17:00,137.837,137.861,137.829,137.852,79899998.0
2005-03-28 04:18:00,137.843,137.853,137.824,137.829,168500002.0
2005-03-28 04:19:00,137.85,137.893,137.845,137.893,155999996.0
2005-03-28 04:20:00,137.891,137.891,137.844,137.852,88000000.0
2005-03-28 04:21:00,137.875,137.875,137.837,137.851,98200002.0
2005-03-28 04:22:00,137.843,137.87,137.838,137.856,126199998.0
2005-03-28 04:23:00,137.844,137.859,137.821,137.835,197199998.0
2005-03-28 04:24:00,137.822,137.855,137.812,137.854,77300000.0
2005-03-28 04:25:00,137.85,137.857,137.813,137.827,130899997.0
2005-03-28 04:26:00,137.834,137.849,137.811,137.843,97800001.0
2005-03-28 04:27:00,137.836,137.836,137.807,137.828,43700000.0
2005-03-28 04:28:00,137.809,137.831,137.802,137.819,133899999.0
2005-03-28 04:29:00,137.803,137.847,137.801,137.84,115699998.0
2005-03-28 04:30:00,137.852,137.852,137.823,137.834,157299996.0
2005-03-28 04:31:00,137.83,137.849,137.806,137.806,73100000.0
2005-03-28 04:32:00,137.798,137.83,137.784,137.822,89599998.0
2005-03-28 04:33:00,137.81,137.846,137.793,137.837,80300000.0
2005-03-28 04:34:00,137.828,137.848,137.816,137.836,108499996.0
2005-03-28 04:35:00,137.822,137.871,137.822,137.866,97499999.0
2005-03-28 04:36:00,137.85,137.883,137.849,137.867,104399999.0
2005-03-28 04:37:00,137.873,137.885,137.851,137.885,75200001.0
2005-03-28 04:38:00,137.884,137.887,137.85,137.872,124399999.0
2005-03-28 04:39:00,137.892,137.892,137.828,137.828,125400000.0
2005-03-28 04:40:00,137.884,137.887,137.853,137.869,125499998.0
2005-03-28 04:41:00,137.888,137.897,137.871,137.888,82500000.0
2005-03-28 04:42:00,137.867,137.885,137.849,137.861,92699999.0
2005-03-28 04:43:00,137.865,137.865,137.831,137.85,163199998.0
2005-03-28 04:44:00,137.865,137.871,137.838,137.85,207400003.0
2005-03-28 04:45:00,137.865,137.865,137.808,137.814,87900001.0
2005-03-28 04:46:00,137.832,137.854,137.821,137.848,126900001.0
2005-03-28 04:47:00,137.854,137.862,137.807,137.849,153000000.0
2005-03-28 04:48:00,137.837,137.859,137.832,137.832,177000004.0
2005-03-28 04:49:00,137.84,137.862,137.834,137.848,102300001.0
2005-03-28 04:50:00,137.866,137.866,137.837,137.861,92300001.0
2005-03-28 04:51:00,137.86,137.862,137.826,137.848,183899998.0
2005-03-28 04:52:00,137.87,137.87,137.837,137.845,176699997.0
2005-03-28 04:53:00,137.852,137.852,137.813,137.824,53300000.0
2005-03-28 04:54:00,137.823,137.828,137.808,137.811,46400000.0
2005-03-28 04:55:00,137.822,137.85,137.818,137.845,122600000.0
2005-03-28 04:56:00,137.826,137.837,137.81,137.83,137999997.0
2005-03-28 04:57:00,137.822,137.834,137.798,137.818,111800004.0
2005-03-28 04:58:00,137.813,137.831,137.802,137.821,126900003.0
2005-03-28 04:59:00,137.804,137.81,137.749,137.749,82000000.0
2005-03-28 05:00:00,137.813,137.823,137.775,137.786,123299998.0
2005-03-28 05:01:00,137.808,137.827,137.779,137.812,81199999.0
2005-03-28 05:02:00,137.829,137.836,137.791,137.801,145399998.0
2005-03-28 05:03:00,137.807,137.827,137.787,137.807,53500000.0
2005-03-28 05:04:00,137.81,137.811,137.77,137.792,222999997.0
2005-03-28 05:05:00,137.788,137.813,137.787,137.802,67699999.0
2005-03-28 05:06:00,137.8,137.805,137.787,137.795,67200000.0
2005-03-28 05:07:00,137.802,137.811,137.781,137.782,66399999.0
2005-03-28 05:08:00,137.786,137.811,137.778,137.798,62600000.0
2005-03-28 05:09:00,137.772,137.807,137.764,137.807,103099999.0
2005-03-28 05:10:00,137.781,137.787,137.764,137.778,70900000.0
2005-03-28 05:11:00,137.757,137.803,137.757,137.782,94900000.0
2005-03-28 05:12:00,137.8,137.808,137.774,137.799,79100000.0
2005-03-28 05:13:00,137.803,137.849,137.797,137.841,160500003.0
2005-03-28 05:14:00,137.868,137.871,137.841,137.871,94000000.0
2005-03-28 05:15:00,137.853,137.87,137.847,137.863,78799999.0
2005-03-28 05:16:00,137.843,137.878,137.837,137.878,75099999.0
2005-03-28 05:17:00,137.873,137.879,137.822,137.822,142200002.0
2005-03-28 05:18:00,137.793,137.851,137.773,137.8,89200000.0
2005-03-28 05:19:00,137.761,137.802,137.738,137.787,117499998.0
2005-03-28 05:20:00,137.77,137.787,137.728,137.775,57199999.0
2005-03-28 05:21:00,137.765,137.79,137.746,137.757,88700001.0
2005-03-28 05:22:00,137.778,137.799,137.751,137.791,71500001.0
2005-03-28 05:23:00,137.816,137.838,137.804,137.837,114300000.0
2005-03-28 05:24:00,137.829,137.843,137.814,137.836,99200000.0
2005-03-28 05:25:00,137.825,137.845,137.798,137.835,84799999.0
2005-03-28 05:26:00,137.85,137.856,137.785,137.788,70900000.0
2005-03-28 05:27:00,137.808,137.816,137.765,137.787,166699999.0
2005-03-28 05:28:00,137.783,137.806,137.779,137.804,139400000.0
2005-03-28 05:29:00,137.807,137.839,137.783,137.836,94299998.0
2005-03-28 05:30:00,137.813,137.83,137.801,137.818,139900001.0
2005-03-28 05:31:00,137.837,137.841,137.807,137.825,48000000.0
2005-03-28 05:32:00,137.793,137.827,137.783,137.799,78700000.0
2005-03-28 05:33:00,137.813,137.836,137.813,137.833,97500003.0
2005-03-28 05:34:00,137.836,137.847,137.823,137.843,94900001.0
2005-03-28 05:35:00,137.816,137.831,137.8,137.831,172799998.0
2005-03-28 05:36:00,137.815,137.843,137.797,137.839,138900000.0
2005-03-28 05:37:00,137.837,137.838,137.812,137.816,113700002.0
2005-03-28 05:38:00,137.839,137.845,137.824,137.825,212000002.0
2005-03-28 05:39:00,137.829,137.844,137.79,137.79,169900004.0
2005-03-28 05:40:00,137.827,137.856,137.796,137.856,80000000.0
2005-03-28 05:41:00,137.845,137.845,137.816,137.827,106299998.0
2005-03-28 05:42:00,137.84,137.866,137.834,137.834,145400001.0
2005-03-28 05:43:00,137.852,137.855,137.804,137.844,155999998.0
2005-03-28 05:44:00,137.855,137.868,137.842,137.857,58400000.0
2005-03-28 05:45:00,137.832,137.863,137.82,137.863,97899999.0
2005-03-28 05:46:00,137.815,137.858,137.808,137.847,143599997.0
2005-03-28 05:47:00,137.853,137.862,137.821,137.848,117100003.0
2005-03-28 05:48:00,137.875,137.881,137.832,137.832,96499999.0
2005-03-28 05:49:00,137.85,137.866,137.834,137.852,112400000.0
2005-03-28 05:50:00,137.85,137.862,137.835,137.862,78100001.0
2005-03-28 05:51:00,137.85,137.864,137.837,137.837,78700000.0
2005-03-28 05:52:00,137.836,137.869,137.827,137.861,63100000.0
2005-03-28 05:53:00,137.825,137.863,137.817,137.86,141300001.0
2005-03-28 05:54:00,137.841,137.877,137.828,137.875,94400000.0
2005-03-28 05:55:00,137.87,137.874,137.853,137.868,45600000.0
2005-03-28 05:56:00,137.87,137.87,137.842,137.851,142599998.0
2005-03-28 05:57:00,137.833,137.863,137.827,137.863,119200000.0
2005-03-28 05:58:00,137.851,137.871,137.851,137.863,187600000.0
2005-03-28 05:59:00,137.857,137.881,137.85,137.855,117199999.0
2005-03-28 06:00:00,137.854,137.872,137.844,137.867,112900002.0
2005-03-28 06:01:00,137.862,137.875,137.847,137.875,177399998.0
2005-03-28 06:02:00,137.863,137.877,137.847,137.874,56100000.0
2005-03-28 06:03:00,137.854,137.874,137.842,137.868,134899997.0
2005-03-28 06:04:00,137.865,137.876,137.82,137.848,123700001.0
2005-03-28 06:05:00,137.88,137.892,137.852,137.892,118800003.0
2005-03-28 06:06:00,137.889,137.901,137.869,137.878,114100000.0
2005-03-28 06:07:00,137.888,137.918,137.875,137.911,75200000.0
2005-03-28 06:08:00,137.913,137.928,137.898,137.926,96500003.0
2005-03-28 06:09:00,137.895,137.931,137.895,137.924,86299999.0
2005-03-28 06:10:00,137.916,137.928,137.906,137.916,72400000.0
2005-03-28 06:11:00,137.923,137.925,137.88,137.881,128600002.0
2005-03-28 06:12:00,137.885,137.912,137.875,137.883,59500000.0
2005-03-28 06:13:00,137.875,137.915,137.86,137.902,70400001.0
2005-03-28 06:14:00,137.894,137.914,137.879,137.895,45200000.0
2005-03-28 06:15:00,137.905,137.937,137.899,137.937,108499999.0
2005-03-28 06:16:00,137.932,137.952,137.914,137.945,85899998.0
2005-03-28 06:17:00,137.935,137.959,137.935,137.949,154599999.0
2005-03-28 06:18:00,137.917,137.935,137.917,137.934,50000000.0
2005-03-28 06:19:00,137.911,137.937,137.903,137.937,209300001.0
2005-03-28 06:20:00,137.946,137.95,137.93,137.95,103600001.0
2005-03-28 06:21:00,137.926,137.959,137.916,137.958,87900000.0
2005-03-28 06:22:00,137.928,137.963,137.919,137.954,94299998.0
2005-03-28 06:23:00,137.931,137.934,137.904,137.906,85000001.0
2005-03-28 06:24:00,137.932,137.945,137.927,137.945,49600000.0
2005-03-28 06:25:00,137.934,137.946,137.919,137.945,61600000.0
2005-03-28 06:26:00,137.947,137.951,137.936,137.94,95600001.0
2005-03-28 06:27:00,137.943,137.958,137.94,137.946,55700001.0
2005-03-28 06:28:00,137.954,137.956,137.92,137.921,81400001.0
2005-03-28 06:29:00,137.928,137.953,137.918,137.953,42400000.0
2005-03-28 06:30:00,137.921,137.958,137.918,137.925,137600000.0
2005-03-28 06:31:00,137.96,137.964,137.912,137.95,112400001.0
2005-03-28 06:32:00,137.96,137.972,137.932,137.951,101299999.0
2005-03-28 06:33:00,137.94,137.963,137.927,137.95,147300003.0
2005-03-28 06:34:00,137.956,137.982,137.948,137.982,135200000.0
2005-03-28 06:35:00,137.961,137.99,137.955,137.984,94199999.0
2005-03-28 06:36:00,137.988,137.996,137.948,137.964,83699999.0
2005-03-28 06:37:00,137.99,137.99,137.95,137.968,120200002.0
2005-03-28 06:38:00,137.963,137.969,137.944,137.948,131899998.0
2005-03-28 06:39:00,137.935,137.962,137.924,137.946,87600000.0
2005-03-28 06:40:00,137.936,137.974,137.936,137.948,166799999.0
2005-03-28 06:41:00,137.929,137.942,137.912,137.912,81999999.0
2005-03-28 06:42:00,137.898,137.961,137.89,137.96,92600001.0
2005-03-28 06:43:00,137.953,137.959,137.92,137.955,72799998.0
2005-03-28 06:44:00,137.98,137.98,137.924,137.935,80800001.0
2005-03-28 06:45:00,137.948,137.964,137.939,137.953,135099998.0
2005-03-28 06:46:00,137.954,137.985,137.942,137.96,44400000.0
2005-03-28 06:47:00,137.973,137.973,137.933,137.942,129900001.0
2005-03-28 06:48:00,137.977,137.994,137.952,137.994,88100002.0
2005-03-28 06:49:00,137.965,138.002,137.958,137.996,73100000.0
2005-03-28 06:50:00,137.982,137.997,137.961,137.98,121999999.0
2005-03-28 06:51:00,137.993,138.005,137.974,137.996,104100000.0
2005-03-28 06:52:00,137.997,138.013,137.97,137.977,64000000.0
2005-03-28 06:53:00,137.983,138.011,137.978,137.997,59300000.0
2005-03-28 06:54:00,138.006,138.008,137.986,137.987,127499999.0
2005-03-28 06:55:00,137.997,138.036,137.992,138.03,112700002.0
2005-03-28 06:56:00,138.008,138.01,137.977,138.005,69200000.0
2005-03-28 06:57:00,137.99,138.005,137.969,138.001,78399999.0
2005-03-28 06:58:00,138.015,138.02,137.955,137.982,99900000.0
2005-03-28 06:59:00,137.954,137.998,137.954,137.995,127799998.0
2005-03-28 07:00:00,137.995,138.003,137.972,137.977,158800002.0
2005-03-28 07:01:00,137.967,137.997,137.957,137.985,243199994.0
2005-03-28 07:02:00,137.968,137.983,137.954,137.983,178599999.0
2005-03-28 07:03:00,137.978,138.008,137.951,138.008,121799998.0
2005-03-28 07:04:00,138.006,138.019,137.99,138.011,105400000.0
2005-03-28 07:05:00,137.995,138.038,137.994,138.032,53100000.0
2005-03-28 07:06:00,138.039,138.048,138.013,138.042,97499999.0
2005-03-28 07:07:00,138.036,138.053,138.032,138.049,132100002.0
2005-03-28 07:08:00,138.04,138.046,138.018,138.02,88800000.0
2005-03-28 07:09:00,138.01,138.028,137.987,137.987,94000000.0
2005-03-28 07:10:00,138.028,138.049,138.019,138.045,45100000.0
2005-03-28 07:11:00,138.033,138.05,138.017,138.05,86799999.0
2005-03-28 07:12:00,138.053,138.062,138.019,138.033,114300002.0
2005-03-28 07:13:00,138.03,138.036,138.012,138.036,83500002.0
2005-03-28 07:14:00,138.045,138.054,138.015,138.048,53600000.0
2005-03-28 07:15:00,138.041,138.084,138.041,138.056,96800000.0
2005-03-28 07:16:00,138.051,138.077,138.043,138.072,110100001.0
2005-03-28 07:17:00,138.061,138.066,138.038,138.057,67800002.0
2005-03-28 07:18:00,138.065,138.065,138.018,138.035,179299998.0
2005-03-28 07:19:00,138.048,138.068,138.03,138.033,70699999.0
2005-03-28 07:20:00,138.05,138.05,137.99,137.99,110499999.0
2005-03-28 07:21:00,138.029,138.041,137.994,138.001,110399999.0
2005-03-28 07:22:00,138.004,138.004,137.977,138.002,59300000.0
2005-03-28 07:23:00,138.012,138.015,137.985,138.011,60800000.0
2005-03-28 07:24:00,138.004,138.019,137.989,138.019,75800002.0
2005-03-28 07:25:00,138.019,138.03,137.992,137.995,147200004.0
2005-03-28 07:26:00,138.009,138.02,137.992,137.999,153399998.0
2005-03-28 07:27:00,138.008,138.034,138.004,138.015,61699999.0
2005-03-28 07:28:00,137.991,138.04,137.99,138.035,83400000.0
2005-03-28 07:29:00,138.012,138.035,137.998,138.033,61400000.0
2005-03-28 07:30:00,138.014,138.026,138.008,138.02,79600001.0
2005-03-28 07:31:00,138.011,138.048,138.011,138.025,143699999.0
2005-03-28 07:32:00,137.986,138.034,137.986,138.023,95700000.0
2005-03-28 07:33:00,138.014,138.021,137.984,138.002,57800000.0
2005-03-28 07:34:00,138.034,138.037,138.003,138.023,130500001.0
2005-03-28 07:35:00,138.014,138.031,137.988,137.999,111400000.0
2005-03-28 07:36:00,138.034,138.036,137.995,138.009,68799999.0
2005-03-28 07:37:00,138.004,138.021,137.997,137.997,86800001.0
2005-03-28 07:38:00,137.988,138.01,137.976,137.984,164899999.0
2005-03-28 07:39:00,137.994,138.025,137.994,138.013,61600000.0
2005-03-28 07:40:00,138.01,138.031,137.991,138.031,76900001.0
2005-03-28 07:41:00,138.023,138.051,138.023,138.034,63000000.0
2005-03-28 07:42:00,138.009,138.055,138.009,138.053,85500001.0
2005-03-28 07:43:00,138.035,138.073,138.035,138.073,46200000.0
2005-03-28 07:44:00,138.056,138.067,138.048,138.052,189800000.0
2005-03-28 07:45:00,138.043,138.076,138.028,138.059,73400000.0
2005-03-28 07:46:00,138.041,138.047,138.024,138.025,120299999.0
2005-03-28 07:47:00,138.048,138.05,138.019,138.05,195499995.0
2005-03-28 07:48:00,138.042,138.054,138.042,138.044,70400000.0
2005-03-28 07:49:00,138.058,138.058,138.034,138.054,61700000.0
2005-03-28 07:50:00,138.055,138.061,138.022,138.042,23200000.0
2005-03-28 07:51:00,138.06,138.06,138.023,138.031,63100000.0
2005-03-28 07:52:00,138.038,138.061,138.032,138.045,136900001.0
2005-03-28 07:53:00,138.041,138.059,138.024,138.059,44600000.0
2005-03-28 07:54:00,138.031,138.071,138.031,138.065,124900001.0
2005-03-28 07:55:00,138.06,138.074,138.049,138.07,108700003.0
2005-03-28 07:56:00,138.059,138.074,138.045,138.045,129299999.0
2005-03-28 07:57:00,138.06,138.075,138.052,138.052,77300000.0
2005-03-28 07:58:00,138.078,138.081,138.04,138.055,126199996.0
2005-03-28 07:59:00,138.074,138.087,138.045,138.059,77800002.0
2005-03-28 08:00:00,138.053,138.088,138.04,138.088,113900000.0
2005-03-28 08:01:00,138.07,138.09,138.058,138.08,115800000.0
2005-03-28 08:02:00,138.063,138.074,138.055,138.07,139600000.0
2005-03-28 08:03:00,138.058,138.079,138.057,138.067,75599999.0
2005-03-28 08:04:00,138.068,138.079,138.053,138.053,146400001.0
2005-03-28 08:05:00,138.056,138.069,138.047,138.067,107900000.0
2005-03-28 08:06:00,138.045,138.079,138.039,138.063,94799999.0
2005-03-28 08:07:00,138.056,138.077,138.047,138.07,117799999.0
2005-03-28 08:08:00,138.065,138.078,138.058,138.072,137900000.0
2005-03-28 08:09:00,138.076,138.094,138.065,138.068,92899999.0
2005-03-28 08:10:00,138.079,138.087,138.06,138.079,105899999.0
2005-03-28 08:11:00,138.102,138.102,138.073,138.086,127300004.0
2005-03-28 08:12:00,138.084,138.084,138.054,138.063,170099996.0
2005-03-28 08:13:00,138.049,138.076,138.049,138.067,97200001.0
2005-03-28 08:14:00,138.062,138.076,138.052,138.069,99100002.0
2005-03-28 08:15:00,138.062,138.085,138.059,138.071,133200000.0
2005-03-28 08:16:00,138.084,138.084,138.032,138.081,208799996.0
2005-03-28 08:17:00,138.079,138.086,138.052,138.052,131699999.0
2005-03-28 08:18:00,138.055,138.068,138.049,138.057,50400000.0
2005-03-28 08:19:00,138.057,138.073,138.034,138.066,77600000.0
2005-03-28 08:20:00,138.065,138.066,138.041,138.043,50100000.0
2005-03-28 08:21:00,138.042,138.065,138.03,138.065,87200000.0
2005-03-28 08:22:00,138.098,138.113,138.077,138.113,121500001.0
2005-03-28 08:23:00,138.09,138.159,138.085,138.155,99200002.0
2005-03-28 08:24:00,138.161,138.19,138.096,138.107,107000001.0
2005-03-28 08:25:00,138.132,138.132,138.074,138.113,60400001.0
2005-03-28 08:26:00,138.113,138.122,138.088,138.095,183199999.0
2005-03-28 08:27:00,138.088,138.125,138.084,138.094,55800000.0
2005-03-28 08:28:00,138.088,138.091,138.037,138.042,180399999.0
2005-03-28 08:29:00,138.065,138.069,138.028,138.037,108299997.0
2005-03-28 08:30:00,138.033,138.039,138.022,138.022,92000002.0
2005-03-28 08:31:00,138.027,138.031,137.981,137.992,76700000.0
2005-03-28 08:32:00,138.008,138.013,137.979,137.979,29600000.0
2005-03-28 08:33:00,137.993,138.001,137.962,137.992,95099999.0
2005-03-28 08:34:00,137.978,138.002,137.972,138.002,116599999.0
2005-03-28 08:35:00,137.985,138.017,137.979,137.996,84600000.0
2005-03-28 08:36:00,138.005,138.006,137.973,137.982,74499999.0
2005-03-28 08:37:00,137.984,137.987,137.96,137.987,158599998.0
2005-03-28 08:38:00,137.99,137.997,137.962,137.975,91399998.0
2005-03-28 08:39:00,137.977,137.98,137.949,137.961,102000000.0
2005-03-28 08:40:00,137.954,137.955,137.884,137.888,51300000.0
2005-03-28 08:41:00,137.952,137.962,137.927,137.957,128000000.0
2005-03-28 08:42:00,137.926,137.96,137.923,137.96,48400000.0
2005-03-28 08:43:00,137.949,137.963,137.939,137.949,77300000.0
2005-03-28 08:44:00,137.952,137.987,137.943,137.971,141500000.0
2005-03-28 08:45:00,137.965,137.973,137.945,137.955,136399999.0
2005-03-28 08:46:00,137.931,137.953,137.917,137.933,120500000.0
2005-03-28 08:47:00,137.923,137.932,137.92,137.927,49000000.0
2005-03-28 08:48:00,137.927,137.927,137.897,137.918,105499998.0
2005-03-28 08:49:00,137.895,137.925,137.892,137.916,75000000.0
2005-03-28 08:50:00,137.911,137.938,137.904,137.938,109500001.0
2005-03-28 08:51:00,137.926,137.959,137.915,137.958,57099999.0
2005-03-28 08:52:00,137.949,137.952,137.922,137.944,66300001.0
2005-03-28 08:53:00,137.923,137.965,137.923,137.962,175899999.0
2005-03-28 08:54:00,137.962,137.974,137.947,137.97,139099999.0
2005-03-28 08:55:00,137.988,137.998,137.957,137.957,40300000.0
2005-03-28 08:56:00,137.993,137.993,137.963,137.98,105200000.0
2005-03-28 08:57:00,137.99,137.991,137.945,137.981,145699997.0
2005-03-28 08:58:00,137.981,138.007,137.97,137.998,56000000.0
2005-03-28 08:59:00,137.972,137.987,137.953,137.976,148299998.0
2005-03-28 09:00:00,137.971,137.992,137.954,137.986,105600000.0
2005-03-28 09:01:00,137.954,137.972,137.951,137.955,85700001.0
2005-03-28 09:02:00,137.957,137.993,137.952,137.993,63400001.0
2005-03-28 09:03:00,137.97,137.98,137.952,137.953,111799999.0
2005-03-28 09:04:00,137.99,137.998,137.964,137.979,74199999.0
2005-03-28 09:05:00,137.959,137.992,137.959,137.97,65699998.0
2005-03-28 09:06:00,137.99,138.014,137.982,138.014,99099999.0
2005-03-28 09:07:00,138.014,138.016,137.987,137.987,110200004.0
2005-03-28 09:08:00,137.997,138.032,137.997,138.032,115399998.0
2005-03-28 09:09:00,138.011,138.034,137.992,138.031,83900000.0
2005-03-28 09:10:00,138.021,138.033,137.997,137.999,46800000.0
2005-03-28 09:11:00,138.024,138.032,137.997,138.032,205300001.0
2005-03-28 09:12:00,138.035,138.036,137.976,137.976,156699999.0
2005-03-28 09:13:00,138.003,138.031,138.003,138.024,95200000.0
2005-03-28 09:14:00,138.009,138.022,137.998,138.009,129900003.0
2005-03-28 09:15:00,137.99,137.993,137.956,137.966,65600000.0
2005-03-28 09:16:00,137.965,137.983,137.945,137.978,154699998.0
2005-03-28 09:17:00,137.973,138.026,137.968,138.022,111399999.0
2005-03-28 09:18:00,138.024,138.031,137.99,137.997,120399999.0
2005-03-28 09:19:00,138.002,138.016,137.983,137.999,103400000.0
2005-03-28 09:20:00,137.955,138.011,137.954,138.003,39500000.0
2005-03-28 09:21:00,137.978,138.003,137.978,137.993,51200001.0
2005-03-28 09:22:00,138.012,138.019,137.998,138.019,76099999.0
2005-03-28 09:23:00,137.995,138.02,137.985,138.008,172400003.0
2005-03-28 09:24:00,138.007,138.02,137.994,138.017,121700001.0
2005-03-28 09:25:00,138.0,138.031,137.999,138.011,112800000.0
2005-03-28 09:26:00,138.027,138.029,137.991,138.007,135400001.0
2005-03-28 09:27:00,138.035,138.035,137.966,137.981,92699998.0
2005-03-28 09:28:00,137.99,137.993,137.961,137.961,31400000.0
2005-03-28 09:29:00,137.995,137.999,137.974,137.996,93099999.0
2005-03-28 09:30:00,137.99,137.994,137.973,137.985,99999999.0
2005-03-28 09:31:00,137.995,137.995,137.952,137.967,124800001.0
2005-03-28 09:32:00,137.982,138.004,137.978,137.999,61100000.0
2005-03-28 09:33:00,137.986,138.014,137.973,137.994,183800003.0
2005-03-28 09:34:00,138.016,138.026,137.985,138.026,79000002.0
2005-03-28 09:35:00,137.994,138.031,137.994,138.023,115400000.0
2005-03-28 09:36:00,138.002,138.033,137.976,138.032,95199999.0
2005-03-28 09:37:00,138.032,138.04,138.014,138.025,158200000.0
2005-03-28 09:38:00,138.028,138.035,138.008,138.01,73599999.0
2005-03-28 09:39:00,137.998,138.036,137.997,137.997,62900000.0
2005-03-28 09:40:00,138.041,138.05,138.031,138.05,96899998.0
2005-03-28 09:41:00,138.045,138.046,138.009,138.036,81800000.0
2005-03-28 09:42:00,138.026,138.05,138.01,138.01,60299999.0
2005-03-28 09:43:00,138.015,138.032,138.011,138.028,82700000.0
2005-03-28 09:44:00,138.029,138.039,137.995,138.039,124099999.0
2005-03-28 09:45:00,138.029,138.038,138.017,138.032,82800001.0
2005-03-28 09:46:00,138.035,138.039,137.982,138.001,86699999.0
2005-03-28 09:47:00,138.029,138.038,138.012,138.028,142199999.0
2005-03-28 09:48:00,138.05,138.051,137.996,138.025,180300001.0
2005-03-28 09:49:00,138.028,138.031,138.001,138.014,176300005.0
2005-03-28 09:50:00,138.005,138.022,137.988,138.022,108700002.0
2005-03-28 09:51:00,138.013,138.013,137.976,137.976,44000000.0
2005-03-28 09:52:00,137.988,138.011,137.988,137.989,149900001.0
2005-03-28 09:53:00,138.002,138.017,137.992,138.002,178699995.0
2005-03-28 09:54:00,137.983,138.008,137.969,137.996,87800000.0
2005-03-28 09:55:00,138.0,138.003,137.967,137.968,156500001.0
2005-03-28 09:56:00,137.956,137.972,137.948,137.972,150199999.0
2005-03-28 09:57:00,137.965,137.978,137.954,137.971,131299998.0
2005-03-28 09:58:00,137.973,137.992,137.972,137.982,120199999.0
2005-03-28 09:59:00,137.971,137.984,137.952,137.984,196800000.0
2005-03-28 10:00:00,137.987,137.991,137.957,137.969,65699999.0
2005-03-28 10:01:00,137.969,137.989,137.962,137.989,119799999.0
2005-03-28 10:02:00,137.976,137.983,137.967,137.976,61000000.0
2005-03-28 10:03:00,137.99,137.995,137.978,137.995,90800001.0
2005-03-28 10:04:00,137.983,138.005,137.98,137.982,109299999.0
2005-03-28 10:05:00,137.977,137.982,137.958,137.959,227899995.0
2005-03-28 10:06:00,137.969,137.979,137.963,137.968,82699999.0
2005-03-28 10:07:00,137.95,137.976,137.949,137.963,85500002.0
2005-03-28 10:08:00,137.963,137.97,137.938,137.943,70300000.0
2005-03-28 10:09:00,137.94,137.958,137.931,137.953,102300000.0
2005-03-28 10:10:00,137.955,137.955,137.929,137.929,115199999.0
2005-03-28 10:11:00,137.941,137.958,137.925,137.935,105999999.0
2005-03-28 10:12:00,137.948,137.952,137.919,137.928,96700001.0
2005-03-28 10:13:00,137.9,137.977,137.9,137.977,65900000.0
2005-03-28 10:14:00,137.969,137.977,137.944,137.949,126999998.0
2005-03-28 10:15:00,137.972,137.981,137.939,137.945,95599999.0
2005-03-28 10:16:00,137.974,137.992,137.963,137.975,109400000.0
2005-03-28 10:17:00,137.975,137.981,137.963,137.975,80600001.0
2005-03-28 10:18:00,137.971,137.985,137.956,137.963,147700001.0
2005-03-28 10:19:00,137.97,137.98,137.947,137.955,154800000.0
2005-03-28 10:20:00,137.953,137.965,137.941,137.959,159599999.0
2005-03-28 10:21:00,137.97,137.982,137.951,137.975,90299999.0
2005-03-28 10:22:00,137.997,138.006,137.968,137.998,160400001.0
2005-03-28 10:23:00,137.982,138.001,137.971,138.001,142499999.0
2005-03-28 10:24:00,137.995,138.01,137.988,138.005,101000000.0
2005-03-28 10:25:00,138.017,138.027,137.996,138.001,178399999.0
2005-03-28 10:26:00,138.018,138.021,137.988,137.995,157500000.0
2005-03-28 10:27:00,137.988,138.012,137.985,138.0,79699998.0
2005-03-28 10:28:00,137.978,138.005,137.963,137.99,63000001.0
2005-03-28 10:29:00,137.993,138.006,137.983,137.996,65000000.0
2005-03-28 10:30:00,138.011,138.021,137.998,138.016,73199999.0
2005-03-28 10:31:00,138.033,138.044,138.009,138.009,189200001.0
2005-03-28 10:32:00,138.0,138.014,137.985,137.997,71799999.0
2005-03-28 10:33:00,137.991,138.022,137.991,138.02,44800000.0
2005-03-28 10:34:00,138.03,138.031,137.996,138.016,176100000.0
2005-03-28 10:35:00,137.99,138.011,137.974,138.008,91300000.0
2005-03-28 10:36:00,138.007,138.02,137.996,138.01,92700002.0
2005-03-28 10:37:00,138.016,138.019,137.986,137.999,169999998.0
2005-03-28 10:38:00,138.0,138.021,137.985,137.985,167999997.0
2005-03-28 10:39:00,137.982,137.991,137.938,137.969,130500001.0
2005-03-28 10:40:00,137.975,137.975,137.951,137.966,103199998.0
2005-03-28 10:41:00,137.984,137.993,137.973,137.984,53599999.0
2005-03-28 10:42:00,137.986,137.995,137.97,137.991,47300000.0
2005-03-28 10:43:00,137.99,137.994,137.977,137.986,83700000.0
2005-03-28 10:44:00,137.992,138.01,137.986,138.0,144000000.0
2005-03-28 10:45:00,137.986,138.003,137.97,138.003,109099998.0
2005-03-28 10:46:00,138.0,138.006,137.987,137.996,34100000.0
2005-03-28 10:47:00,138.005,138.025,137.994,138.007,94599998.0
2005-03-28 10:48:00,138.003,138.009,137.987,138.002,165300005.0
2005-03-28 10:49:00,137.998,138.025,137.991,138.013,145999999.0
2005-03-28 10:50:00,137.992,138.0,137.977,137.993,164399998.0
2005-03-28 10:51:00,138.003,138.003,137.967,137.967,178500004.0
2005-03-28 10:52:00,137.948,137.983,137.948,137.953,56300000.0
2005-03-28 10:53:00,137.951,137.975,137.949,137.962,67400001.0
2005-03-28 10:54:00,137.97,137.983,137.95,137.974,99700002.0
2005-03-28 10:55:00,137.968,137.969,137.952,137.955,82800000.0
2005-03-28 10:56:00,137.943,137.991,137.933,137.979,163200001.0
2005-03-28 10:57:00,137.979,137.988,137.969,137.978,71100001.0
2005-03-28 10:58:00,137.947,138.017,137.945,138.003,55400000.0
2005-03-28 10:59:00,137.979,138.008,137.976,137.997,132700001.0
2005-03-28 11:00:00,138.012,138.012,137.967,137.967,98300001.0
2005-03-28 11:01:00,137.973,138.009,137.973,137.985,69000000.0
2005-03-28 11:02:00,137.967,137.978,137.962,137.978,130700001.0
2005-03-28 11:03:00,137.98,137.993,137.971,137.971,40600000.0
2005-03-28 11:04:00,137.965,137.994,137.955,137.988,120499999.0
2005-03-28 11:05:00,138.009,138.009,137.947,137.948,50000000.0
2005-03-28 11:06:00,137.967,137.985,137.959,137.985,55600000.0
2005-03-28 11:07:00,137.988,138.006,137.983,137.987,127600002.0
2005-03-28 11:08:00,137.983,137.993,137.964,137.978,62500000.0
2005-03-28 11:09:00,137.983,138.006,137.97,138.005,63300000.0
2005-03-28 11:10:00,137.995,138.013,137.983,138.013,112099998.0
2005-03-28 11:11:00,138.007,138.015,137.998,137.999,92700002.0
2005-03-28 11:12:00,138.014,138.022,137.985,138.007,78699999.0
2005-03-28 11:13:00,138.005,138.035,138.0,138.035,134900000.0
2005-03-28 11:14:00,138.022,138.041,138.021,138.036,148600001.0
2005-03-28 11:15:00,138.017,138.034,138.011,138.029,96300000.0
2005-03-28 11:16:00,138.025,138.057,138.013,138.056,129100000.0
2005-03-28 11:17:00,138.044,138.077,138.044,138.073,131500000.0
2005-03-28 11:18:00,138.06,138.073,138.03,138.055,185200001.0
2005-03-28 11:19:00,138.051,138.088,138.05,138.086,81099999.0
2005-03-28 11:20:00,138.07,138.091,138.065,138.078,126500001.0
2005-03-28 11:21:00,138.073,138.089,138.055,138.055,165299996.0
2005-03-28 11:22:00,138.055,138.063,138.038,138.047,44100000.0
2005-03-28 11:23:00,138.067,138.083,138.06,138.078,131100000.0
2005-03-28 11:24:00,138.062,138.079,138.052,138.077,121200002.0
2005-03-28 11:25:00,138.06,138.081,138.045,138.047,198300001.0
2005-03-28 11:26:00,138.033,138.051,138.033,138.046,89700000.0
2005-03-28 11:27:00,138.036,138.07,138.036,138.058,62900000.0
2005-03-28 11:28:00,138.068,138.071,138.016,138.016,126299999.0
2005-03-28 11:29:00,138.055,138.057,138.027,138.034,93200001.0
2005-03-28 11:30:00,138.04,138.05,138.027,138.05,161399999.0
2005-03-28 11:31:00,138.045,138.065,138.035,138.055,143999998.0
2005-03-28 11:32:00,138.046,138.066,138.04,138.066,38200000.0
2005-03-28 11:33:00,138.06,138.061,138.045,138.06,127899999.0
2005-03-28 11:34:00,138.067,138.077,138.047,138.064,96099998.0
2005-03-28 11:35:00,138.065,138.078,138.058,138.068,153200001.0
2005-03-28 11:36:00,138.073,138.095,138.055,138.084,138600001.0
2005-03-28 11:37:00,138.085,138.113,138.079,138.094,121300002.0
2005-03-28 11:38:00,138.098,138.12,138.094,138.114,79999999.0
2005-03-28 11:39:00,138.111,138.125,138.092,138.112,110100000.0
2005-03-28 11:40:00,138.103,138.103,138.055,138.057,147600000.0
2005-03-28 11:41:00,138.094,138.112,138.078,138.09,101400000.0
2005-03-28 11:42:00,138.096,138.104,138.092,138.095,115700000.0
2005-03-28 11:43:00,138.102,138.102,138.075,138.096,69200001.0
2005-03-28 11:44:00,138.099,138.104,138.079,138.087,112600002.0
2005-03-28 11:45:00,138.08,138.122,138.074,138.111,77600002.0
2005-03-28 11:46:00,138.103,138.127,138.102,138.114,40300000.0
2005-03-28 11:47:00,138.113,138.125,138.068,138.079,56200000.0
2005-03-28 11:48:00,138.088,138.117,138.079,138.113,104000002.0
2005-03-28 11:49:00,138.093,138.127,138.087,138.127,145000002.0
2005-03-28 11:50:00,138.131,138.151,138.113,138.12,135199999.0
2005-03-28 11:51:00,138.122,138.163,138.122,138.16,88400000.0
2005-03-28 11:52:00,138.132,138.152,138.129,138.129,132399999.0
2005-03-28 11:53:00,138.127,138.141,138.102,138.122,50900000.0
2005-03-28 11:54:00,138.1,138.105,138.074,138.074,100300001.0
2005-03-28 11:55:00,138.07,138.084,138.055,138.084,99499999.0
2005-03-28 11:56:00,138.095,138.1,138.056,138.057,61599999.0
2005-03-28 11:57:00,138.065,138.066,138.036,138.042,141300001.0
2005-03-28 11:58:00,138.025,138.061,138.017,138.045,80100000.0
2005-03-28 11:59:00,138.021,138.053,138.019,138.027,217700003.0
2005-03-28 12:00:00,138.033,138.048,138.019,138.042,87500000.0
2005-03-28 12:01:00,138.023,138.052,138.017,138.033,130600001.0
2005-03-28 12:02:00,138.036,138.047,138.007,138.01,126100003.0
2005-03-28 12:03:00,138.032,138.045,138.008,138.008,164899999.0
2005-03-28 12:04:00,138.016,138.03,137.994,138.017,67800001.0
2005-03-28 12:05:00,137.977,137.994,137.945,137.957,139800001.0
2005-03-28 12:06:00,137.937,137.985,137.937,137.985,81600000.0
2005-03-28 12:07:00,137.977,137.994,137.969,137.973,64699999.0
2005-03-28 12:08:00,138.003,138.019,137.997,138.001,81800000.0
2005-03-28 12:09:00,137.999,138.032,137.984,137.992,96800000.0
2005-03-28 12:10:00,138.017,138.033,138.002,138.003,68799999.0
2005-03-28 12:11:00,137.988,138.011,137.983,137.993,98100001.0
2005-03-28 12:12:00,137.978,138.012,137.977,138.012,138099998.0
2005-03-28 12:13:00,137.992,138.017,137.983,137.996,108599999.0
2005-03-28 12:14:00,138.006,138.009,137.969,137.969,118599999.0
2005-03-28 12:15:00,137.966,137.992,137.954,137.983,91700000.0
2005-03-28 12:16:00,137.954,137.973,137.933,137.957,146899997.0
2005-03-28 12:17:00,137.925,137.96,137.903,137.96,76200000.0
2005-03-28 12:18:00,137.977,137.978,137.941,137.96,102599999.0
2005-03-28 12:19:00,137.929,138.005,137.929,137.992,150200001.0
2005-03-28 12:20:00,137.971,138.003,137.968,137.976,62200000.0
2005-03-28 12:21:00,138.0,138.01,137.967,137.995,82400002.0
2005-03-28 12:22:00,138.005,138.016,137.985,137.995,77999999.0
2005-03-28 12:23:00,137.995,138.007,137.971,137.998,126399998.0
2005-03-28 12:24:00,137.989,138.002,137.987,138.001,104200000.0
2005-03-28 12:25:00,137.988,138.001,137.972,137.988,81999998.0
2005-03-28 12:26:00,137.972,138.015,137.969,138.002,107799998.0
2005-03-28 12:27:00,137.994,138.012,137.98,137.986,143800002.0
2005-03-28 12:28:00,137.976,137.993,137.968,137.968,50000000.0
2005-03-28 12:29:00,137.979,138.013,137.979,137.984,80099999.0
2005-03-28 12:30:00,137.971,137.996,137.967,137.977,105300002.0
2005-03-28 12:31:00,137.978,137.988,137.967,137.982,56700000.0
2005-03-28 12:32:00,137.995,138.005,137.972,137.976,134800002.0
2005-03-28 12:33:00,137.972,137.98,137.954,137.974,142100002.0
2005-03-28 12:34:00,137.967,137.989,137.963,137.976,208099997.0
2005-03-28 12:35:00,137.99,138.002,137.956,137.956,72400000.0
2005-03-28 12:36:00,137.982,137.993,137.959,137.976,76800001.0
2005-03-28 12:37:00,137.988,137.991,137.96,137.967,106700000.0
2005-03-28 12:38:00,137.983,138.0,137.979,137.999,98399999.0
2005-03-28 12:39:00,137.993,138.003,137.97,137.989,128100001.0
2005-03-28 12:40:00,137.978,138.014,137.964,137.983,110299997.0
2005-03-28 12:41:00,137.971,138.012,137.971,138.002,176100002.0
2005-03-28 12:42:00,137.998,138.008,137.982,137.985,78300000.0
2005-03-28 12:43:00,137.993,137.993,137.959,137.985,91400002.0
2005-03-28 12:44:00,138.014,138.02,137.957,137.968,68199999.0
2005-03-28 12:45:00,137.979,137.991,137.962,137.962,134999997.0
2005-03-28 12:46:00,137.995,138.0,137.944,137.95,97600000.0
2005-03-28 12:47:00,137.985,137.998,137.972,137.975,83899998.0
2005-03-28 12:48:00,137.997,138.022,137.977,138.012,68299999.0
2005-03-28 12:49:00,138.003,138.014,137.994,138.005,151000002.0
2005-03-28 12:50:00,137.995,138.021,137.981,137.997,147099999.0
2005-03-28 12:51:00,138.007,138.038,137.989,138.019,200000002.0
2005-03-28 12:52:00,138.022,138.022,137.989,138.011,44299999.0
2005-03-28 12:53:00,137.999,138.042,137.999,138.031,200199999.0
2005-03-28 12:54:00,138.006,138.039,138.006,138.033,110799999.0
2005-03-28 12:55:00,138.016,138.043,138.003,138.043,98999997.0
2005-03-28 12:56:00,138.035,138.039,138.001,138.001,111600000.0
2005-03-28 12:57:00,137.985,137.999,137.972,137.997,115499998.0
2005-03-28 12:58:00,138.006,138.024,137.955,138.024,145600002.0
2005-03-28 12:59:00,138.025,138.047,138.015,138.047,65200000.0
2005-03-28 13:00:00,138.048,138.051,138.021,138.033,119299997.0
2005-03-28 13:01:00,138.045,138.051,138.006,138.026,147500002.0
2005-03-28 13:02:00,138.012,138.038,138.007,138.018,112100000.0
2005-03-28 13:03:00,137.994,138.013,137.962,137.962,123300000.0
2005-03-28 13:04:00,138.003,138.029,137.973,138.006,79200000.0
2005-03-28 13:05:00,138.006,138.016,137.971,138.012,84800000.0
2005-03-28 13:06:00,137.971,138.003,137.963,137.974,60400001.0
2005-03-28 13:07:00,137.979,137.987,137.95,137.95,29100000.0
2005-03-28 13:08:00,137.957,138.001,137.949,137.98,89700000.0
2005-03-28 13:09:00,137.962,137.968,137.938,137.938,106000000.0
2005-03-28 13:10:00,137.947,137.958,137.938,137.956,101299999.0
2005-03-28 13:11:00,137.948,137.975,137.935,137.975,28600000.0
2005-03-28 13:12:00,137.965,137.965,137.941,137.948,29000000.0
2005-03-28 13:13:00,137.965,137.996,137.95,137.986,83800001.0
2005-03-28 13:14:00,137.993,138.015,137.987,138.011,46200000.0
2005-03-28 13:15:00,138.008,138.023,137.996,138.009,85399999.0
2005-03-28 13:16:00,137.998,138.003,137.983,137.991,122200002.0
2005-03-28 13:17:00,138.0,138.014,137.987,138.014,88500002.0
2005-03-28 13:18:00,138.017,138.019,138.004,138.013,47900000.0
2005-03-28 13:19:00,138.012,138.021,137.997,138.009,163100006.0
2005-03-28 13:20:00,138.038,138.05,138.017,138.038,36000000.0
2005-03-28 13:21:00,138.022,138.088,138.022,138.06,138100000.0
2005-03-28 13:22:00,138.078,138.132,138.067,138.132,147300000.0
2005-03-28 13:23:00,138.071,138.071,138.047,138.07,107300001.0
2005-03-28 13:24:00,138.063,138.071,138.047,138.058,107400001.0
2005-03-28 13:25:00,138.021,138.043,138.018,138.038,57099999.0
2005-03-28 13:26:00,138.036,138.051,138.025,138.048,71000000.0
2005-03-28 13:27:00,138.028,138.044,138.024,138.044,115699998.0
2005-03-28 13:28:00,138.055,138.058,138.022,138.031,103499999.0
2005-03-28 13:29:00,138.037,138.041,138.017,138.026,73400000.0
2005-03-28 13:30:00,138.007,138.047,138.006,138.03,130000001.0
2005-03-28 13:31:00,138.048,138.06,138.028,138.044,133900001.0
2005-03-28 13:32:00,138.017,138.071,138.017,138.068,118199999.0
2005-03-28 13:33:00,138.081,138.097,138.066,138.088,33199999.0
2005-03-28 13:34:00,138.057,138.073,138.054,138.061,83199999.0
2005-03-28 13:35:00,138.022,138.061,138.022,138.052,59000000.0
2005-03-28 13:36:00,138.045,138.048,137.98,138.023,119500000.0
2005-03-28 13:37:00,138.016,138.053,138.006,138.049,81699999.0
2005-03-28 13:38:00,138.038,138.04,137.993,137.993,159700002.0
2005-03-28 13:39:00,138.015,138.031,138.013,138.027,47400000.0
2005-03-28 13:40:00,138.048,138.059,138.01,138.015,164000002.0
2005-03-28 13:41:00,138.019,138.023,137.999,138.011,118399998.0
2005-03-28 13:42:00,138.017,138.023,137.985,137.987,100800000.0
2005-03-28 13:43:00,137.977,137.983,137.956,137.968,160100000.0
2005-03-28 13:44:00,137.96,137.987,137.955,137.972,163099999.0
2005-03-28 13:45:00,137.977,137.986,137.941,137.953,131999997.0
2005-03-28 13:46:00,137.959,138.009,137.959,138.008,107600000.0
2005-03-28 13:47:00,137.949,138.008,137.949,138.006,147500000.0
2005-03-28 13:48:00,138.0,138.004,137.974,137.995,199300000.0
2005-03-28 13:49:00,137.986,137.993,137.973,137.988,100499998.0
2005-03-28 13:50:00,138.009,138.013,137.971,137.989,83300000.0
2005-03-28 13:51:00,137.971,137.993,137.963,137.979,116699999.0
2005-03-28 13:52:00,137.974,137.978,137.947,137.977,129900000.0
2005-03-28 13:53:00,137.98,137.998,137.968,137.972,83600002.0
2005-03-28 13:54:00,137.96,137.981,137.959,137.981,82799999.0
2005-03-28 13:55:00,137.989,138.007,137.977,137.982,122199996.0
2005-03-28 13:56:00,137.997,138.009,137.975,137.983,85699999.0
2005-03-28 13:57:00,137.987,137.99,137.974,137.985,111999999.0
2005-03-28 13:58:00,137.973,137.992,137.967,137.969,116300001.0
2005-03-28 13:59:00,137.992,137.997,137.958,137.958,98799997.0
2005-03-28 14:00:00,137.973,137.979,137.97,137.975,138100001.0
2005-03-28 14:01:00,137.985,137.985,137.931,137.981,77999999.0
2005-03-28 14:02:00,137.966,137.993,137.966,137.979,123999998.0
2005-03-28 14:03:00,137.985,138.049,137.985,138.038,147899998.0
2005-03-28 14:04:00,138.031,138.05,138.017,138.019,106200001.0
2005-03-28 14:05:00,138.013,138.056,138.002,138.053,83999999.0
2005-03-28 14:06:00,138.053,138.077,138.037,138.072,99499999.0
2005-03-28 14:07:00,138.049,138.09,138.049,138.071,86799999.0
2005-03-28 14:08:00,138.084,138.085,138.032,138.052,165800001.0
2005-03-28 14:09:00,138.055,138.067,138.026,138.05,43800000.0
2005-03-28 14:10:00,138.038,138.057,138.038,138.047,75700000.0
2005-03-28 14:11:00,138.075,138.083,138.054,138.07,119100000.0
2005-03-28 14:12:00,138.094,138.102,138.058,138.084,87000000.0
2005-03-28 14:13:00,138.06,138.091,138.056,138.072,136899999.0
2005-03-28 14:14:00,138.063,138.078,138.052,138.067,103900000.0
2005-03-28 14:15:00,138.061,138.075,138.053,138.053,146200003.0
2005-03-28 14:16:00,138.02,138.056,138.019,138.053,193899994.0
2005-03-28 14:17:00,138.046,138.067,138.032,138.061,100300003.0
2005-03-28 14:18:00,138.036,138.073,138.036,138.066,60800000.0
2005-03-28 14:19:00,138.041,138.053,138.019,138.043,63800000.0
2005-03-28 14:20:00,138.058,138.063,138.043,138.059,83500002.0
2005-03-28 14:21:00,138.056,138.075,138.047,138.049,148900002.0
2005-03-28 14:22:00,138.065,138.095,138.057,138.085,113100000.0
2005-03-28 14:23:00,138.087,138.094,138.066,138.077,135599998.0
2005-03-28 14:24:00,138.07,138.081,138.056,138.067,54200000.0
2005-03-28 14:25:00,138.072,138.075,138.049,138.061,36400001.0
2005-03-28 14:26:00,138.059,138.061,138.036,138.061,145500000.0
2005-03-28 14:27:00,138.079,138.079,138.027,138.058,114400001.0
2005-03-28 14:28:00,138.034,138.057,138.028,138.047,102100001.0
2005-03-28 14:29:00,138.047,138.057,138.024,138.038,148500000.0
2005-03-28 14:30:00,138.02,138.052,138.017,138.043,73600000.0
2005-03-28 14:31:00,138.055,138.057,138.023,138.046,51200000.0
2005-03-28 14:32:00,138.05,138.05,138.011,138.011,54700000.0
2005-03-28 14:33:00,138.017,138.042,138.014,138.042,112300001.0
2005-03-28 14:34:00,138.036,138.058,138.028,138.056,56000000.0
2005-03-28 14:35:00,138.04,138.089,138.04,138.072,115000000.0
2005-03-28 14:36:00,138.079,138.087,138.043,138.059,49800000.0
2005-03-28 14:37:00,138.065,138.082,138.049,138.07,98200002.0
2005-03-28 14:38:00,138.076,138.076,138.042,138.042,64200000.0
2005-03-28 14:39:00,138.041,138.046,138.023,138.03,72900000.0
2005-03-28 14:40:00,138.028,138.028,137.958,137.963,191199996.0
2005-03-28 14:41:00,137.968,137.978,137.954,137.961,161099999.0
2005-03-28 14:42:00,137.932,137.972,137.932,137.963,55200000.0
2005-03-28 14:43:00,137.957,138.029,137.95,138.016,181599997.0
2005-03-28 14:44:00,137.983,138.025,137.978,137.983,134599998.0
2005-03-28 14:45:00,137.973,137.999,137.96,137.983,97300000.0
2005-03-28 14:46:00,137.972,137.981,137.946,137.956,257200001.0
2005-03-28 14:47:00,137.959,137.985,137.95,137.972,82699999.0
2005-03-28 14:48:00,137.963,137.978,137.938,137.951,112699998.0
2005-03-28 14:49:00,137.948,137.982,137.939,137.982,52200000.0
2005-03-28 14:50:00,137.997,138.008,137.982,137.987,81400000.0
2005-03-28 14:51:00,137.973,137.997,137.96,137.969,143299998.0
2005-03-28 14:52:00,137.962,137.988,137.947,137.988,113300000.0
2005-03-28 14:53:00,137.98,137.98,137.908,137.915,129700002.0
2005-03-28 14:54:00,137.906,137.925,137.896,137.905,109899999.0
2005-03-28 14:55:00,137.894,137.941,137.894,137.923,82000001.0
2005-03-28 14:56:00,137.921,137.95,137.919,137.935,105799998.0
2005-03-28 14:57:00,137.933,137.956,137.929,137.945,61800000.0
2005-03-28 14:58:00,137.943,137.948,137.928,137.928,93699998.0
2005-03-28 14:59:00,137.908,137.952,137.905,137.941,81300000.0
2005-03-28 15:00:00,137.967,137.978,137.948,137.954,55299999.0
2005-03-28 15:01:00,137.963,137.977,137.916,137.942,123100001.0
2005-03-28 15:02:00,137.937,137.95,137.932,137.937,132499999.0
2005-03-28 15:03:00,137.948,137.967,137.939,137.965,131800002.0
2005-03-28 15:04:00,137.981,137.992,137.963,137.978,192300003.0
2005-03-28 15:05:00,137.981,138.022,137.978,138.01,59200000.0
2005-03-28 15:06:00,137.992,138.009,137.982,137.995,121899999.0
2005-03-28 15:07:00,137.978,137.995,137.96,137.988,47400000.0
2005-03-28 15:08:00,137.992,138.004,137.984,137.987,134700001.0
2005-03-28 15:09:00,137.988,138.006,137.959,137.99,203600000.0
2005-03-28 15:10:00,137.959,137.969,137.948,137.949,145499999.0
2005-03-28 15:11:00,137.945,137.959,137.929,137.934,37000000.0
2005-03-28 15:12:00,137.93,137.944,137.919,137.924,171799998.0
2005-03-28 15:13:00,137.913,137.923,137.902,137.919,81600000.0
2005-03-28 15:14:00,137.935,137.941,137.898,137.913,108900000.0
2005-03-28 15:15:00,137.892,137.911,137.882,137.892,72100000.0
2005-03-28 15:16:00,137.925,137.925,137.861,137.865,72700000.0
2005-03-28 15:17:00,137.866,137.943,137.86,137.939,116699998.0
2005-03-28 15:18:00,137.945,137.957,137.895,137.942,106100001.0
2005-03-28 15:19:00,137.918,137.934,137.901,137.912,165600000.0
2005-03-28 15:20:00,137.935,137.948,137.914,137.94,70800000.0
2005-03-28 15:21:00,137.921,137.992,137.921,137.989,140300000.0
2005-03-28 15:22:00,137.993,138.002,137.95,137.962,95500000.0
2005-03-28 15:23:00,137.975,137.979,137.937,137.956,51700000.0
2005-03-28 15:24:00,137.951,137.982,137.943,137.973,130299999.0
2005-03-28 15:25:00,137.981,137.981,137.949,137.968,105499999.0
2005-03-28 15:26:00,137.965,137.98,137.952,137.953,116200000.0
2005-03-28 15:27:00,137.96,137.979,137.927,137.932,56800000.0
2005-03-28 15:28:00,137.913,137.935,137.9,137.932,39200000.0
2005-03-28 15:29:00,137.918,137.926,137.886,137.895,72399999.0
2005-03-28 15:30:00,137.887,137.891,137.855,137.862,54899999.0
2005-03-28 15:31:00,137.848,137.874,137.842,137.849,159500002.0
2005-03-28 15:32:00,137.854,137.858,137.832,137.85,112000001.0
2005-03-28 15:33:00,137.839,137.85,137.796,137.796,112000000.0
2005-03-28 15:34:00,137.805,137.821,137.784,137.791,173099999.0
2005-03-28 15:35:00,137.814,137.814,137.789,137.789,71500000.0
2005-03-28 15:36:00,137.795,137.808,137.779,137.794,80000000.0
2005-03-28 15:37:00,137.79,137.833,137.789,137.811,113799999.0
2005-03-28 15:38:00,137.793,137.821,137.778,137.787,54600001.0
2005-03-28 15:39:00,137.75,137.785,137.746,137.775,128099999.0
2005-03-28 15:40:00,137.779,137.785,137.756,137.761,148500004.0
2005-03-28 15:41:00,137.778,137.786,137.75,137.766,88500002.0
2005-03-28 15:42:00,137.765,137.78,137.757,137.763,202800002.0
2005-03-28 15:43:00,137.774,137.774,137.744,137.757,66500000.0
2005-03-28 15:44:00,137.75,137.769,137.743,137.76,127699998.0
2005-03-28 15:45:00,137.78,137.793,137.765,137.777,176499999.0
2005-03-28 15:46:00,137.772,137.789,137.726,137.733,78899999.0
2005-03-28 15:47:00,137.72,137.74,137.699,137.717,77900000.0
2005-03-28 15:48:00,137.712,137.726,137.691,137.713,92700000.0
2005-03-28 15:49:00,137.717,137.727,137.691,137.705,132499998.0
2005-03-28 15:50:00,137.693,137.708,137.673,137.691,193600000.0
2005-03-28 15:51:00,137.69,137.702,137.661,137.667,124699998.0
2005-03-28 15:52:00,137.667,137.673,137.64,137.659,178200002.0
2005-03-28 15:53:00,137.663,137.665,137.635,137.635,124300001.0
2005-03-28 15:54:00,137.619,137.668,137.608,137.668,84300000.0
2005-03-28 15:55:00,137.671,137.684,137.651,137.671,121900000.0
2005-03-28 15:56:00,137.71,137.738,137.694,137.738,72099999.0
2005-03-28 15:57:00,137.781,137.788,137.755,137.77,55500000.0
2005-03-28 15:58:00,137.765,137.797,137.763,137.769,90700001.0
2005-03-28 15:59:00,137.767,137.767,137.72,137.753,175200001.0
2005-03-28 16:00:00,137.769,137.792,137.769,137.787,139800003.0
2005-03-28 16:01:00,137.818,137.848,137.801,137.848,77900000.0
2005-03-28 16:02:00,137.87,137.879,137.842,137.85,123400000.0
2005-03-28 16:03:00,137.895,137.898,137.859,137.869,65600000.0
2005-03-28 16:04:00,137.885,137.89,137.813,137.816,145899996.0
2005-03-28 16:05:00,137.79,137.809,137.763,137.77,83100000.0
2005-03-28 16:06:00,137.778,137.78,137.724,137.743,153099999.0
2005-03-28 16:07:00,137.747,137.82,137.741,137.81,126399999.0
2005-03-28 16:08:00,137.823,137.833,137.797,137.825,141799999.0
2005-03-28 16:09:00,137.817,137.888,137.817,137.888,66400000.0
2005-03-28 16:10:00,137.892,137.902,137.851,137.869,73000000.0
2005-03-28 16:11:00,137.875,137.891,137.847,137.847,133600001.0
2005-03-28 16:12:00,137.873,137.883,137.844,137.845,127200000.0
2005-03-28 16:13:00,137.879,137.881,137.837,137.844,127700001.0
2005-03-28 16:14:00,137.846,137.874,137.817,137.841,44500000.0
2005-03-28 16:15:00,137.82,137.849,137.799,137.822,165999997.0
2005-03-28 16:16:00,137.801,137.827,137.795,137.806,105899998.0
2005-03-28 16:17:00,137.83,137.83,137.8,137.806,174799998.0
2005-03-28 16:18:00,137.798,137.832,137.798,137.831,172200002.0
2005-03-28 16:19:00,137.82,137.824,137.792,137.801,59200000.0
2005-03-28 16:20:00,137.813,137.817,137.786,137.802,94500001.0
2005-03-28 16:21:00,137.82,137.839,137.809,137.832,95100000.0
2005-03-28 16:22:00,137.854,137.884,137.829,137.865,149200001.0
2005-03-28 16:23:00,137.887,137.892,137.841,137.856,110099998.0
2005-03-28 16:24:00,137.832,137.84,137.793,137.793,128399998.0
2005-03-28 16:25:00,137.794,137.807,137.775,137.782,50200000.0
2005-03-28 16:26:00,137.775,137.803,137.763,137.788,135499999.0
2005-03-28 16:27:00,137.77,137.818,137.77,137.808,112400001.0
2005-03-28 16:28:00,137.816,137.828,137.798,137.819,99199998.0
2005-03-28 16:29:00,137.821,137.836,137.809,137.817,130000000.0
2005-03-28 16:30:00,137.822,137.822,137.797,137.814,83499999.0
2005-03-28 16:31:00,137.793,137.867,137.793,137.856,133200002.0
2005-03-28 16:32:00,137.847,137.857,137.812,137.822,158599997.0
2005-03-28 16:33:00,137.808,137.864,137.805,137.849,172200002.0
2005-03-28 16:34:00,137.831,137.851,137.823,137.837,184300000.0
2005-03-28 16:35:00,137.836,137.868,137.828,137.839,111000000.0
2005-03-28 16:36:00,137.836,137.846,137.815,137.827,107200000.0
2005-03-28 16:37:00,137.823,137.844,137.82,137.831,72499998.0
2005-03-28 16:38:00,137.822,137.863,137.812,137.857,151099999.0
2005-03-28 16:39:00,137.858,137.862,137.813,137.822,53600000.0
2005-03-28 16:40:00,137.829,137.851,137.809,137.846,71400000.0
2005-03-28 16:41:00,137.868,137.884,137.853,137.866,129700001.0
2005-03-28 16:42:00,137.87,137.871,137.853,137.853,133499999.0
2005-03-28 16:43:00,137.873,137.876,137.838,137.842,92400000.0
2005-03-28 16:44:00,137.846,137.866,137.837,137.86,142799999.0
2005-03-28 16:45:00,137.873,137.878,137.86,137.869,76500000.0
2005-03-28 16:46:00,137.863,137.883,137.857,137.857,44000000.0
2005-03-28 16:47:00,137.839,137.859,137.834,137.84,94300000.0
2005-03-28 16:48:00,137.816,137.852,137.805,137.842,83199999.0
2005-03-28 16:49:00,137.832,137.843,137.818,137.827,80700000.0
2005-03-28 16:50:00,137.832,137.832,137.776,137.789,61000000.0
2005-03-28 16:51:00,137.786,137.841,137.779,137.833,116500000.0
2005-03-28 16:52:00,137.84,137.845,137.812,137.813,78600000.0
2005-03-28 16:53:00,137.8,137.822,137.781,137.781,132199997.0
2005-03-28 16:54:00,137.781,137.796,137.749,137.796,130100001.0
2005-03-28 16:55:00,137.789,137.805,137.785,137.801,104500000.0
2005-03-28 16:56:00,137.775,137.789,137.75,137.764,65000000.0
2005-03-28 16:57:00,137.747,137.777,137.745,137.769,94999999.0
2005-03-28 16:58:00,137.765,137.783,137.74,137.746,109100001.0
2005-03-28 16:59:00,137.753,137.756,137.688,137.688,51900000.0
2005-03-28 17:00:00,137.713,137.723,137.681,137.695,148100001.0
2005-03-28 17:01:00,137.69,137.728,137.678,137.728,121300001.0
2005-03-28 17:02:00,137.743,137.751,137.716,137.734,118199999.0
2005-03-28 17:03:00,137.73,137.754,137.725,137.735,92600000.0
2005-03-28 17:04:00,137.723,137.767,137.719,137.742,166700001.0
2005-03-28 17:05:00,137.713,137.722,137.702,137.706,114199998.0
2005-03-28 17:06:00,137.708,137.729,137.7,137.722,90400000.0
2005-03-28 17:07:00,137.717,137.752,137.714,137.744,65200000.0
2005-03-28 17:08:00,137.748,137.753,137.732,137.732,172100002.0
2005-03-28 17:09:00,137.742,137.76,137.732,137.748,78400000.0
2005-03-28 17:10:00,137.736,137.758,137.728,137.74,110300000.0
2005-03-28 17:11:00,137.732,137.736,137.687,137.687,107899998.0
2005-03-28 17:12:00,137.698,137.72,137.693,137.712,110300001.0
2005-03-28 17:13:00,137.702,137.763,137.702,137.761,111600001.0
2005-03-28 17:14:00,137.753,137.778,137.737,137.778,99200001.0
2005-03-28 17:15:00,137.758,137.793,137.751,137.791,170199997.0
2005-03-28 17:16:00,137.78,137.823,137.78,137.805,139399998.0
2005-03-28 17:17:00,137.793,137.798,137.761,137.789,118100000.0
2005-03-28 17:18:00,137.787,137.799,137.769,137.786,111499999.0
2005-03-28 17:19:00,137.786,137.809,137.772,137.801,115999997.0
2005-03-28 17:20:00,137.798,137.814,137.787,137.788,82299999.0
2005-03-28 17:21:00,137.797,137.818,137.792,137.816,97099998.0
2005-03-28 17:22:00,137.815,137.832,137.793,137.816,115600001.0
2005-03-28 17:23:00,137.821,137.852,137.821,137.845,77299999.0
2005-03-28 17:24:00,137.859,137.873,137.847,137.856,87500000.0
2005-03-28 17:25:00,137.838,137.864,137.819,137.853,108499998.0
2005-03-28 17:26:00,137.858,137.861,137.823,137.831,155300001.0
2005-03-28 17:27:00,137.842,137.87,137.829,137.862,153499999.0
2005-03-28 17:28:00,137.858,137.913,137.853,137.904,68800000.0
2005-03-28 17:29:00,137.897,137.897,137.862,137.874,60000000.0
2005-03-28 17:30:00,137.873,137.895,137.863,137.882,136799997.0
2005-03-28 17:31:00,137.877,137.882,137.848,137.855,43399999.0
2005-03-28 17:32:00,137.846,137.867,137.843,137.844,83200000.0
2005-03-28 17:33:00,137.83,137.844,137.792,137.792,172900002.0
2005-03-28 17:34:00,137.808,137.812,137.783,137.8,68200001.0
2005-03-28 17:35:00,137.822,137.822,137.768,137.773,69200001.0
2005-03-28 17:36:00,137.784,137.799,137.76,137.771,82299999.0
2005-03-28 17:37:00,137.769,137.805,137.769,137.775,163899998.0
2005-03-28 17:38:00,137.763,137.84,137.761,137.84,92500001.0
2005-03-28 17:39:00,137.848,137.848,137.826,137.833,112700001.0
2005-03-28 17:40:00,137.851,137.878,137.84,137.873,136899997.0
2005-03-28 17:41:00,137.882,137.895,137.867,137.895,137299998.0
2005-03-28 17:42:00,137.907,137.913,137.888,137.901,188199999.0
2005-03-28 17:43:00,137.913,137.92,137.871,137.878,124300002.0
2005-03-28 17:44:00,137.893,137.893,137.844,137.855,49200000.0
2005-03-28 17:45:00,137.858,137.86,137.831,137.837,79200002.0
2005-03-28 17:46:00,137.86,137.872,137.829,137.87,52800000.0
2005-03-28 17:47:00,137.865,137.877,137.849,137.864,178599998.0
2005-03-28 17:48:00,137.87,137.87,137.822,137.833,116500001.0
2005-03-28 17:49:00,137.833,137.843,137.81,137.815,54600000.0
2005-03-28 17:50:00,137.819,137.855,137.818,137.842,114900002.0
2005-03-28 17:51:00,137.84,137.85,137.813,137.842,75100001.0
2005-03-28 17:52:00,137.825,137.863,137.813,137.859,112000000.0
2005-03-28 17:53:00,137.837,137.859,137.82,137.843,178599999.0
2005-03-28 17:54:00,137.834,137.89,137.83,137.89,90300000.0
2005-03-28 17:55:00,137.873,137.881,137.85,137.871,149299999.0
2005-03-28 17:56:00,137.863,137.885,137.85,137.881,178199999.0
2005-03-28 17:57:00,137.882,137.882,137.807,137.827,82599998.0
2005-03-28 17:58:00,137.821,137.833,137.805,137.821,107299998.0
2005-03-28 17:59:00,137.83,137.863,137.819,137.863,76300000.0
2005-03-28 18:00:00,137.842,137.866,137.83,137.866,60800000.0
2005-03-28 18:01:00,137.858,137.886,137.84,137.863,1514299991.0
2005-03-28 18:02:00,137.9,137.9,137.87,137.88,1492299996.0
2005-03-28 18:03:00,137.88,137.88,137.84,137.87,1492299996.0
2005-03-28 18:04:00,137.849,137.887,137.839,137.873,1492299996.0
2005-03-28 18:05:00,137.866,137.901,137.862,137.862,1607900007.0
2005-03-28 18:06:00,137.858,137.883,137.844,137.859,943200002.0
2005-03-28 18:07:00,137.857,137.88,137.834,137.858,1974499996.0
2005-03-28 18:08:00,137.849,137.89,137.833,137.865,1584599994.0
2005-03-28 18:09:00,137.869,137.875,137.847,137.871,1347999996.0
2005-03-28 18:10:00,137.87,137.893,137.854,137.875,789400001.0
2005-03-28 18:11:00,137.889,137.96,137.875,137.952,688600004.0
2005-03-28 18:12:00,137.952,137.977,137.913,137.942,882700000.0
2005-03-28 18:13:00,137.945,137.957,137.907,137.929,1435499996.0
2005-03-28 18:14:00,137.901,137.956,137.874,137.937,1297299995.0
2005-03-28 18:15:00,137.928,137.944,137.893,137.904,1611099996.0
2005-03-28 18:16:00,137.91,137.927,137.88,137.897,1207000001.0
2005-03-28 18:17:00,137.905,137.951,137.897,137.938,772799998.0
2005-03-28 18:18:00,137.936,138.002,137.919,137.984,563900002.0
2005-03-28 18:19:00,137.972,137.997,137.939,137.95,653400000.0
2005-03-28 18:20:00,137.95,137.977,137.934,137.948,1442000003.0
2005-03-28 18:21:00,137.944,137.987,137.94,137.982,1141199997.0
2005-03-28 18:22:00,137.996,138.018,137.982,137.991,946300000.0
2005-03-28 18:23:00,137.974,138.034,137.959,138.004,1752200004.0
2005-03-28 18:24:00,137.997,138.004,137.951,137.979,1016499999.0
2005-03-28 18:25:00,137.983,137.988,137.956,137.98,1037899993.0
2005-03-28 18:26:00,137.976,138.009,137.964,137.99,853800005.0
2005-03-28 18:27:00,137.981,138.002,137.965,137.986,691799995.0
2005-03-28 18:28:00,138.009,138.036,137.979,138.012,731000002.0
2005-03-28 18:29:00,138.019,138.03,137.983,138.02,598000000.0
2005-03-28 18:30:00,138.017,138.036,138.005,138.025,460300002.0
2005-03-28 18:31:00,138.022,138.029,137.996,138.01,887400000.0
2005-03-28 18:32:00,137.995,138.044,137.992,138.014,1670399984.0
2005-03-28 18:33:00,138.039,138.048,138.013,138.042,1412100001.0
2005-03-28 18:34:00,138.051,138.076,138.034,138.046,1170599993.0
2005-03-28 18:35:00,138.048,138.07,138.017,138.06,1278099998.0
2005-03-28 18:36:00,138.06,138.075,138.021,138.041,680600005.0
2005-03-28 18:37:00,138.03,138.036,137.985,138.005,631299999.0
2005-03-28 18:38:00,138.01,138.058,137.987,138.017,331200000.0
2005-03-28 18:39:00,138.037,138.051,138.014,138.034,229899999.0
2005-03-28 18:40:00,138.031,138.06,138.017,138.04,837800005.0
2005-03-28 18:41:00,138.034,138.058,138.016,138.038,337000001.0
2005-03-28 18:42:00,138.037,138.051,138.013,138.025,645799996.0
2005-03-28 18:43:00,138.017,138.061,138.017,138.05,214000001.0
2005-03-28 18:44:00,138.048,138.048,138.012,138.029,370300004.0
2005-03-28 18:45:00,138.032,138.049,138.004,138.03,268599999.0
2005-03-28 18:46:00,138.038,138.086,138.038,138.086,614999996.0
2005-03-28 18:47:00,138.052,138.084,138.05,138.076,118800001.0
2005-03-28 18:48:00,138.079,138.093,138.051,138.051,792699990.0
2005-03-28 18:49:00,138.048,138.074,138.015,138.033,545999995.0
2005-03-28 18:50:00,138.037,138.08,138.017,138.061,787100004.0
2005-03-28 18:51:00,138.073,138.104,138.033,138.037,456699999.0
2005-03-28 18:52:00,138.067,138.109,138.06,138.077,692999999.0
2005-03-28 18:53:00,138.087,138.122,138.069,138.092,904699998.0
2005-03-28 18:54:00,138.099,138.106,138.069,138.077,896600000.0
2005-03-28 18:55:00,138.077,138.095,138.048,138.075,939700001.0
2005-03-28 18:56:00,138.059,138.087,138.049,138.064,578799999.0
2005-03-28 18:57:00,138.066,138.088,138.043,138.066,530399992.0
2005-03-28 18:58:00,138.069,138.076,138.027,138.039,666899996.0
2005-03-28 18:59:00,138.043,138.068,138.033,138.063,801600003.0
2005-03-28 19:00:00,138.045,138.052,138.023,138.036,317199999.0
2005-03-28 19:01:00,138.032,138.061,138.01,138.053,220299999.0
2005-03-28 19:02:00,138.045,138.061,138.014,138.029,358699998.0
2005-03-28 19:03:00,138.045,138.069,138.014,138.024,876899995.0
2005-03-28 19:04:00,137.998,138.046,137.988,138.046,360599998.0
2005-03-28 19:05:00,138.051,138.066,138.028,138.043,636099992.0
2005-03-28 19:06:00,138.045,138.083,138.04,138.048,734099998.0
2005-03-28 19:07:00,138.053,138.061,138.005,138.035,1017700003.0
2005-03-28 19:08:00,138.035,138.057,138.02,138.046,798899989.0
2005-03-28 19:09:00,138.058,138.071,138.034,138.066,615599999.0
2005-03-28 19:10:00,138.082,138.105,138.048,138.079,185500000.0
2005-03-28 19:11:00,138.091,138.128,138.079,138.099,404600000.0
2005-03-28 19:12:00,138.104,138.149,138.086,138.135,316299997.0
2005-03-28 19:13:00,138.117,138.144,138.105,138.14,101599999.0
2005-03-28 19:14:00,138.125,138.193,138.109,138.17,330399999.0
2005-03-28 19:15:00,138.164,138.189,138.143,138.159,992000004.0
2005-03-28 19:16:00,138.156,138.156,138.123,138.131,326800003.0
2005-03-28 19:17:00,138.116,138.14,138.1,138.109,397800001.0
2005-03-28 19:18:00,138.106,138.127,138.098,138.114,244300001.0
2005-03-28 19:19:00,138.114,138.132,138.085,138.12,673600001.0
2005-03-28 19:20:00,138.121,138.166,138.101,138.143,261400002.0
2005-03-28 19:21:00,138.149,138.165,138.124,138.142,388199998.0
2005-03-28 19:22:00,138.152,138.161,138.132,138.142,137499995.0
2005-03-28 19:23:00,138.17,138.184,138.137,138.165,1143399992.0
2005-03-28 19:24:00,138.171,138.189,138.141,138.183,599700002.0
2005-03-28 19:25:00,138.173,138.197,138.141,138.161,463200001.0
2005-03-28 19:26:00,138.16,138.188,138.139,138.175,1331899990.0
2005-03-28 19:27:00,138.17,138.19,138.15,138.176,862600004.0
2005-03-28 19:28:00,138.166,138.181,138.145,138.167,687800003.0
2005-03-28 19:29:00,138.16,138.184,138.139,138.151,304999999.0
2005-03-28 19:30:00,138.148,138.19,138.136,138.163,609100001.0
2005-03-28 19:31:00,138.164,138.181,138.132,138.147,796500002.0
2005-03-28 19:32:00,138.156,138.182,138.148,138.164,723999999.0
2005-03-28 19:33:00,138.154,138.179,138.15,138.164,562999994.0
2005-03-28 19:34:00,138.157,138.176,138.144,138.168,917700010.0
2005-03-28 19:35:00,138.16,138.181,138.132,138.168,633900003.0
2005-03-28 19:36:00,138.178,138.196,138.147,138.147,517399997.0
2005-03-28 19:37:00,138.165,138.178,138.16,138.175,101600001.0
2005-03-28 19:38:00,138.162,138.174,138.139,138.162,447900002.0
2005-03-28 19:39:00,138.168,138.184,138.161,138.17,722700002.0
2005-03-28 19:40:00,138.17,138.189,138.124,138.165,547199994.0
2005-03-28 19:41:00,138.166,138.192,138.137,138.168,1088400002.0
2005-03-28 19:42:00,138.178,138.201,138.138,138.169,483099998.0
2005-03-28 19:43:00,138.177,138.185,138.142,138.146,107699999.0
2005-03-28 19:44:00,138.179,138.194,138.155,138.186,415999996.0
2005-03-28 19:45:00,138.182,138.194,138.176,138.19,52600000.0
2005-03-28 19:46:00,138.187,138.19,138.154,138.164,327699997.0
2005-03-28 19:47:00,138.173,138.202,138.152,138.202,239900001.0
2005-03-28 19:48:00,138.183,138.242,138.183,138.242,754199997.0
2005-03-28 19:49:00,138.227,138.241,138.195,138.214,253699999.0
2005-03-28 19:50:00,138.213,138.248,138.196,138.222,376099998.0
2005-03-28 19:51:00,138.209,138.215,138.171,138.191,361199999.0
2005-03-28 19:52:00,138.191,138.203,138.142,138.143,472899997.0
2005-03-28 19:53:00,138.153,138.179,138.139,138.163,360700000.0
2005-03-28 19:54:00,138.143,138.184,138.141,138.184,370899996.0
2005-03-28 19:55:00,138.163,138.2,138.151,138.173,306199993.0
2005-03-28 19:56:00,138.166,138.191,138.146,138.181,341199998.0
2005-03-28 19:57:00,138.182,138.188,138.139,138.152,481999996.0
2005-03-28 19:58:00,138.141,138.19,138.133,138.176,618800000.0
2005-03-28 19:59:00,138.183,138.204,138.168,138.199,593900000.0
2005-03-28 20:00:00,138.199,138.21,138.168,138.168,191899998.0
2005-03-28 20:01:00,138.188,138.223,138.183,138.211,492899996.0
2005-03-28 20:02:00,138.194,138.227,138.184,138.211,270500000.0
2005-03-28 20:03:00,138.217,138.236,138.179,138.179,421399998.0
2005-03-28 20:04:00,138.183,138.213,138.169,138.202,423000000.0
2005-03-28 20:05:00,138.19,138.214,138.152,138.173,576499997.0
2005-03-28 20:06:00,138.207,138.207,138.17,138.198,791799996.0
2005-03-28 20:07:00,138.176,138.194,138.167,138.183,334599999.0
2005-03-28 20:08:00,138.178,138.199,138.15,138.175,595699993.0
2005-03-28 20:09:00,138.179,138.215,138.171,138.197,388299999.0
2005-03-28 20:10:00,138.192,138.211,138.177,138.187,334499999.0
2005-03-28 20:11:00,138.186,138.203,138.155,138.196,785399994.0
2005-03-28 20:12:00,138.197,138.218,138.162,138.173,839999996.0
2005-03-28 20:13:00,138.155,138.187,138.153,138.186,293699999.0
2005-03-28 20:14:00,138.179,138.184,138.146,138.161,361400000.0
2005-03-28 20:15:00,138.178,138.184,138.145,138.149,836700004.0
2005-03-28 20:16:00,138.154,138.177,138.131,138.145,454799999.0
2005-03-28 20:17:00,138.13,138.171,138.124,138.15,263099998.0
2005-03-28 20:18:00,138.167,138.181,138.134,138.169,193299997.0
2005-03-28 20:19:00,138.168,138.18,138.13,138.174,459599999.0
2005-03-28 20:20:00,138.171,138.204,138.161,138.178,253699999.0
2005-03-28 20:21:00,138.171,138.198,138.161,138.165,463499996.0
2005-03-28 20:22:00,138.166,138.211,138.155,138.19,555499996.0
2005-03-28 20:23:00,138.189,138.196,138.147,138.193,467199999.0
2005-03-28 20:24:00,138.182,138.203,138.149,138.189,224299999.0
2005-03-28 20:25:00,138.197,138.206,138.159,138.189,387899996.0
2005-03-28 20:26:00,138.173,138.2,138.166,138.19,307300000.0
2005-03-28 20:27:00,138.189,138.202,138.162,138.196,709999997.0
2005-03-28 20:28:00,138.197,138.222,138.197,138.207,1057700004.0
2005-03-28 20:29:00,138.212,138.23,138.182,138.201,1209400005.0
2005-03-28 20:30:00,138.186,138.213,138.173,138.205,1816300003.0
2005-03-28 20:31:00,138.199,138.214,138.169,138.177,1212599998.0
2005-03-28 20:32:00,138.154,138.185,138.137,138.152,1023699996.0
2005-03-28 20:33:00,138.144,138.177,138.143,138.155,485900005.0
2005-03-28 20:34:00,138.138,138.194,138.138,138.159,395599995.0
2005-03-28 20:35:00,138.138,138.141,138.107,138.128,489199997.0
2005-03-28 20:36:00,138.126,138.138,138.073,138.103,518300001.0
2005-03-28 20:37:00,138.102,138.137,138.089,138.137,683600003.0
2005-03-28 20:38:00,138.119,138.136,138.093,138.113,745200001.0
2005-03-28 20:39:00,138.137,138.153,138.077,138.132,866699994.0
2005-03-28 20:40:00,138.115,138.123,138.07,138.121,877899996.0
2005-03-28 20:41:00,138.117,138.124,138.087,138.087,360799996.0
2005-03-28 20:42:00,138.076,138.107,138.07,138.091,361399997.0
2005-03-28 20:43:00,138.096,138.096,138.044,138.068,311500000.0
2005-03-28 20:44:00,138.053,138.076,138.045,138.065,711600000.0
2005-03-28 20:45:00,138.066,138.075,138.039,138.049,516700003.0
2005-03-28 20:46:00,138.041,138.05,138.011,138.016,513699999.0
2005-03-28 20:47:00,138.017,138.054,137.996,138.0,911800004.0
2005-03-28 20:48:00,138.015,138.028,137.982,137.982,517500002.0
2005-03-28 20:49:00,137.999,138.013,137.969,138.006,270400001.0
2005-03-28 20:50:00,137.988,138.023,137.965,137.965,1174599998.0
2005-03-28 20:51:00,137.962,137.991,137.941,137.969,629400004.0
2005-03-28 20:52:00,137.966,137.977,137.923,137.947,296199992.0
2005-03-28 20:53:00,137.942,137.955,137.921,137.947,830000001.0
2005-03-28 20:54:00,137.951,137.977,137.922,137.947,238699998.0
2005-03-28 20:55:00,137.94,137.974,137.914,137.942,953299992.0
2005-03-28 20:56:00,137.938,137.963,137.926,137.951,952499999.0
2005-03-28 20:57:00,137.959,137.978,137.936,137.959,654799995.0
2005-03-28 20:58:00,137.961,137.988,137.938,137.946,1132099997.0
2005-03-28 20:59:00,137.948,137.979,137.948,137.969,1209800002.0
2005-03-28 21:00:00,137.965,138.002,137.958,137.983,1154299999.0
2005-03-28 21:01:00,137.976,137.987,137.957,137.978,758499997.0
2005-03-28 21:02:00,137.957,138.002,137.957,137.959,579200001.0
2005-03-28 21:03:00,137.978,138.004,137.962,137.985,792900000.0
2005-03-28 21:04:00,137.988,138.022,137.977,137.997,560799997.0
2005-03-28 21:05:00,138.012,138.024,137.986,138.016,628899996.0
2005-03-28 21:06:00,138.016,138.039,137.992,138.003,649900006.0
2005-03-28 21:07:00,138.005,138.047,137.996,138.03,592799995.0
2005-03-28 21:08:00,138.029,138.031,137.992,138.017,375100003.0
2005-03-28 21:09:00,138.023,138.044,138.008,138.022,151800000.0
2005-03-28 21:10:00,138.028,138.038,138.009,138.03,339600002.0
2005-03-28 21:11:00,138.018,138.042,137.993,138.029,408000000.0
2005-03-28 21:12:00,138.032,138.049,137.995,138.025,494199997.0
2005-03-28 21:13:00,138.017,138.045,138.012,138.045,544799998.0
2005-03-28 21:14:00,138.028,138.052,138.009,138.04,805699994.0
2005-03-28 21:15:00,138.038,138.046,138.004,138.034,717400006.0
2005-03-28 21:16:00,138.02,138.081,138.009,138.056,578299998.0
2005-03-28 21:17:00,138.061,138.077,138.05,138.07,775100004.0
2005-03-28 21:18:00,138.063,138.083,138.031,138.062,444199995.0
2005-03-28 21:19:00,138.049,138.079,138.043,138.043,477400002.0
2005-03-28 21:20:00,138.044,138.071,138.029,138.042,1101600002.0
2005-03-28 21:21:00,138.037,138.064,138.011,138.028,664499999.0
2005-03-28 21:22:00,138.044,138.058,138.009,138.041,890899996.0
2005-03-28 21:23:00,138.055,138.09,138.043,138.07,578300001.0
2005-03-28 21:24:00,138.067,138.095,138.049,138.06,575599998.0
2005-03-28 21:25:00,138.066,138.117,138.05,138.106,758600002.0
2005-03-28 21:26:00,138.092,138.111,138.071,138.079,387200002.0
2005-03-28 21:27:00,138.055,138.076,138.019,138.045,139999999.0
2005-03-28 21:28:00,138.037,138.053,138.014,138.017,90000000.0
2005-03-28 21:29:00,138.002,138.036,137.988,138.0,254700002.0
2005-03-28 21:30:00,137.994,138.031,137.973,137.995,286999997.0
2005-03-28 21:31:00,137.984,138.007,137.962,137.962,85599999.0
2005-03-28 21:32:00,137.95,137.96,137.903,137.932,538599999.0
2005-03-28 21:33:00,137.943,137.985,137.92,137.936,165399998.0
2005-03-28 21:34:00,137.945,137.977,137.934,137.955,371099997.0
2005-03-28 21:35:00,137.953,137.971,137.918,137.942,277199999.0
2005-03-28 21:36:00,137.95,137.97,137.924,137.939,238699999.0
2005-03-28 21:37:00,137.938,137.939,137.912,137.919,174200002.0
2005-03-28 21:38:00,137.93,137.932,137.91,137.931,120699999.0
2005-03-28 21:39:00,137.933,137.945,137.898,137.92,204199999.0
2005-03-28 21:40:00,137.908,137.949,137.908,137.94,196800003.0
2005-03-28 21:41:00,137.935,137.935,137.909,137.931,74900000.0
2005-03-28 21:42:00,137.947,137.974,137.912,137.968,270200002.0
2005-03-28 21:43:00,137.954,137.975,137.949,137.962,412300000.0
2005-03-28 21:44:00,137.958,137.987,137.915,137.95,828199998.0
2005-03-28 21:45:00,137.954,137.971,137.936,137.946,382299997.0
2005-03-28 21:46:00,137.953,137.977,137.943,137.95,531499998.0
2005-03-28 21:47:00,137.962,137.988,137.952,137.969,316199999.0
2005-03-28 21:48:00,137.972,137.988,137.946,137.966,145300000.0
2005-03-28 21:49:00,137.947,137.973,137.941,137.961,90700001.0
2005-03-28 21:50:00,137.945,137.952,137.925,137.95,56800000.0
2005-03-28 21:51:00,137.929,137.955,137.911,137.941,115799999.0
2005-03-28 21:52:00,137.902,137.945,137.902,137.932,152600003.0
2005-03-28 21:53:00,137.925,137.933,137.913,137.922,88600000.0
2005-03-28 21:54:00,137.94,137.953,137.915,137.943,77600000.0
2005-03-28 21:55:00,137.959,137.967,137.945,137.949,95300000.0
2005-03-28 21:56:00,137.968,137.989,137.96,137.983,222800005.0
2005-03-28 21:57:00,137.972,137.973,137.949,137.95,101199999.0
2005-03-28 21:58:00,137.968,137.985,137.942,137.985,81300000.0
2005-03-28 21:59:00,137.958,137.979,137.945,137.954,124700001.0
2005-03-28 22:00:00,137.957,137.994,137.954,137.977,245000002.0
2005-03-28 22:01:00,137.985,137.998,137.962,137.986,421400001.0
2005-03-28 22:02:00,137.982,137.995,137.96,137.971,605999992.0
2005-03-28 22:03:00,137.976,138.003,137.967,137.999,148800000.0
2005-03-28 22:04:00,137.996,138.032,137.969,137.986,230100000.0
2005-03-28 22:05:00,137.987,137.999,137.953,137.962,80699999.0
2005-03-28 22:06:00,137.943,137.958,137.927,137.955,48000000.0
2005-03-28 22:07:00,137.946,137.96,137.92,137.96,109499999.0
2005-03-28 22:08:00,137.974,137.987,137.954,137.985,190000001.0
2005-03-28 22:09:00,137.962,137.984,137.952,137.978,96900000.0
2005-03-28 22:10:00,137.977,137.979,137.947,137.967,114900000.0
2005-03-28 22:11:00,137.96,137.989,137.958,137.978,187200001.0
2005-03-28 22:12:00,137.981,138.007,137.974,138.0,160499998.0
2005-03-28 22:13:00,138.009,138.022,137.984,138.002,134899998.0
2005-03-28 22:14:00,138.006,138.016,137.991,138.003,97099998.0
2005-03-28 22:15:00,138.014,138.022,137.987,137.996,139499999.0
2005-03-28 22:16:00,138.001,138.015,137.981,138.003,202500001.0
2005-03-28 22:17:00,137.99,138.01,137.982,137.991,98600000.0
2005-03-28 22:18:00,137.997,138.001,137.974,137.983,79300001.0
2005-03-28 22:19:00,137.986,138.006,137.981,138.001,85400001.0
2005-03-28 22:20:00,137.991,138.004,137.988,137.993,158000002.0
2005-03-28 22:21:00,138.01,138.032,138.01,138.028,21900000.0
2005-03-28 22:22:00,138.021,138.041,138.005,138.021,245800000.0
2005-03-28 22:23:00,138.017,138.057,138.007,138.041,249899999.0
2005-03-28 22:24:00,138.038,138.068,138.035,138.054,164499999.0
2005-03-28 22:25:00,138.042,138.064,138.033,138.048,280900001.0
2005-03-28 22:26:00,138.051,138.073,138.043,138.053,89900000.0
2005-03-28 22:27:00,138.051,138.069,138.018,138.069,586199994.0
2005-03-28 22:28:00,138.054,138.076,138.043,138.066,254299998.0
2005-03-28 22:29:00,138.051,138.076,138.045,138.055,151700003.0
2005-03-28 22:30:00,138.048,138.084,138.044,138.083,65600001.0
2005-03-28 22:31:00,138.075,138.088,138.053,138.067,236000000.0
2005-03-28 22:32:00,138.071,138.083,138.055,138.069,166000000.0
2005-03-28 22:33:00,138.06,138.083,138.038,138.066,209299999.0
2005-03-28 22:34:00,138.071,138.08,138.047,138.08,211999997.0
2005-03-28 22:35:00,138.074,138.082,138.065,138.07,131300002.0
2005-03-28 22:36:00,138.069,138.088,138.05,138.07,514699998.0
2005-03-28 22:37:00,138.063,138.067,138.036,138.056,224899996.0
2005-03-28 22:38:00,138.074,138.09,138.058,138.084,188799999.0
2005-03-28 22:39:00,138.069,138.097,138.06,138.079,266600001.0
2005-03-28 22:40:00,138.078,138.113,138.07,138.107,294799999.0
2005-03-28 22:41:00,138.096,138.105,138.056,138.069,155600002.0
2005-03-28 22:42:00,138.086,138.09,138.049,138.08,261400000.0
2005-03-28 22:43:00,138.09,138.102,138.071,138.081,105700001.0
2005-03-28 22:44:00,138.085,138.11,138.077,138.093,368300001.0
2005-03-28 22:45:00,138.086,138.114,138.059,138.075,294100002.0
2005-03-28 22:46:00,138.067,138.077,138.06,138.067,73600001.0
2005-03-28 22:47:00,138.052,138.088,138.052,138.081,86500002.0
2005-03-28 22:48:00,138.075,138.099,138.059,138.085,433100004.0
2005-03-28 22:49:00,138.074,138.099,138.054,138.089,208999998.0
2005-03-28 22:50:00,138.086,138.099,138.071,138.071,121599999.0
2005-03-28 22:51:00,138.062,138.09,138.059,138.067,148800001.0
2005-03-28 22:52:00,138.077,138.126,138.066,138.123,168700001.0
2005-03-28 22:53:00,138.117,138.155,138.102,138.123,131600000.0
2005-03-28 22:54:00,138.131,138.134,138.086,138.116,169499999.0
2005-03-28 22:55:00,138.113,138.123,138.06,138.06,144800000.0
2005-03-28 22:56:00,138.058,138.077,138.03,138.077,124899998.0
2005-03-28 22:57:00,138.077,138.1,138.06,138.097,228399999.0
2005-03-28 22:58:00,138.094,138.097,138.082,138.088,70200000.0
2005-03-28 22:59:00,138.097,138.127,138.072,138.115,198999999.0
2005-03-28 23:00:00,138.133,138.151,138.129,138.144,63600000.0
2005-03-28 23:01:00,138.153,138.168,138.124,138.157,99600001.0
2005-03-28 23:02:00,138.14,138.172,138.138,138.148,98699999.0
2005-03-28 23:03:00,138.176,138.179,138.133,138.144,163299995.0
2005-03-28 23:04:00,138.135,138.159,138.126,138.132,71000000.0
2005-03-28 23:05:00,138.148,138.162,138.135,138.147,77899998.0
2005-03-28 23:06:00,138.145,138.145,138.088,138.123,47100000.0
2005-03-28 23:07:00,138.125,138.151,138.119,138.142,115800000.0
2005-03-28 23:08:00,138.112,138.112,138.082,138.087,81600001.0
2005-03-28 23:09:00,138.099,138.105,138.086,138.095,84699999.0
2005-03-28 23:10:00,138.125,138.125,138.091,138.095,112000001.0
2005-03-28 23:11:00,138.084,138.106,138.069,138.106,92400001.0
2005-03-28 23:12:00,138.075,138.095,138.041,138.069,156599996.0
2005-03-28 23:13:00,138.037,138.075,138.025,138.04,85000000.0
2005-03-28 23:14:00,138.017,138.036,138.005,138.008,133100000.0
2005-03-28 23:15:00,137.983,138.009,137.972,137.999,176100000.0
2005-03-28 23:16:00,137.999,138.029,137.999,138.022,54000000.0
2005-03-28 23:17:00,138.016,138.035,138.007,138.016,134500001.0
2005-03-28 23:18:00,138.012,138.023,137.996,138.011,71699999.0
2005-03-28 23:19:00,138.005,138.033,137.998,138.007,106399999.0
2005-03-28 23:20:00,138.014,138.014,137.973,137.988,107799998.0
2005-03-28 23:21:00,137.997,138.005,137.981,138.005,145500001.0
2005-03-28 23:22:00,138.012,138.022,137.997,138.019,149799998.0
2005-03-28 23:23:00,137.997,138.045,137.994,138.038,149199999.0
2005-03-28 23:24:00,138.015,138.042,138.0,138.017,80000000.0
2005-03-28 23:25:00,138.009,138.043,138.002,138.026,177400003.0
2005-03-28 23:26:00,138.007,138.028,137.994,138.001,109599999.0
2005-03-28 23:27:00,138.016,138.031,138.002,138.028,76799999.0
2005-03-28 23:28:00,137.995,138.041,137.984,138.011,110300000.0
2005-03-28 23:29:00,138.004,138.043,137.998,138.02,109300001.0
2005-03-28 23:30:00,138.029,138.043,138.013,138.043,148299999.0
2005-03-28 23:31:00,138.062,138.095,138.052,138.067,138800000.0
2005-03-28 23:32:00,138.083,138.106,138.068,138.078,127299997.0
2005-03-28 23:33:00,138.082,138.088,138.062,138.074,72200000.0
2005-03-28 23:34:00,138.1,138.132,138.081,138.087,81600000.0
2005-03-28 23:35:00,138.1,138.106,138.07,138.089,96800000.0
2005-03-28 23:36:00,138.078,138.12,138.072,138.114,183799997.0
2005-03-28 23:37:00,138.098,138.174,138.094,138.167,125799999.0
2005-03-28 23:38:00,138.146,138.177,138.143,138.146,97500000.0
2005-03-28 23:39:00,138.158,138.171,138.137,138.153,117200002.0
2005-03-28 23:40:00,138.147,138.151,138.115,138.134,171499999.0
2005-03-28 23:41:00,138.148,138.153,138.129,138.147,85099999.0
2005-03-28 23:42:00,138.148,138.151,138.118,138.137,110200001.0
2005-03-28 23:43:00,138.122,138.153,138.109,138.153,190800003.0
2005-03-28 23:44:00,138.127,138.157,138.122,138.15,94000002.0
2005-03-28 23:45:00,138.127,138.137,138.102,138.135,90299999.0
2005-03-28 23:46:00,138.123,138.134,138.108,138.109,92000000.0
2005-03-28 23:47:00,138.124,138.145,138.112,138.118,116300000.0
2005-03-28 23:48:00,138.11,138.138,138.11,138.128,64100000.0
2005-03-28 23:49:00,138.123,138.146,138.114,138.128,154900004.0
2005-03-28 23:50:00,138.12,138.132,138.089,138.124,122100001.0
2005-03-28 23:51:00,138.113,138.135,138.113,138.125,71299999.0
2005-03-28 23:52:00,138.145,138.168,138.129,138.147,69200000.0
2005-03-28 23:53:00,138.142,138.173,138.136,138.148,143500002.0
2005-03-28 23:54:00,138.163,138.18,138.144,138.147,125200000.0
2005-03-28 23:55:00,138.147,138.155,138.126,138.144,48700000.0
2005-03-28 23:56:00,138.152,138.157,138.119,138.145,236100001.0
2005-03-28 23:57:00,138.15,138.167,138.142,138.163,118400001.0
2005-03-28 23:58:00,138.167,138.167,138.135,138.135,91200000.0
2005-03-28 23:59:00,138.185,138.194,138.156,138.189,104700000.0
2005-03-29 00:00:00,138.177,138.198,138.169,138.19,171500000.0
2005-03-29 00:01:00,138.182,138.217,138.167,138.186,80500000.0
2005-03-29 00:02:00,138.137,138.209,138.136,138.209,104100000.0
2005-03-29 00:03:00,138.23,138.23,138.187,138.189,137399996.0
2005-03-29 00:04:00,138.18,138.215,138.18,138.196,103999999.0
2005-03-29 00:05:00,138.197,138.2,138.14,138.153,102700000.0
2005-03-29 00:06:00,138.168,138.18,138.147,138.173,167800002.0
2005-03-29 00:07:00,138.156,138.175,138.132,138.162,76500000.0
2005-03-29 00:08:00,138.133,138.17,138.132,138.159,52900000.0
2005-03-29 00:09:00,138.15,138.177,138.147,138.157,72900000.0
2005-03-29 00:10:00,138.17,138.178,138.146,138.153,127300000.0
2005-03-29 00:11:00,138.13,138.175,138.128,138.171,163799999.0
2005-03-29 00:12:00,138.138,138.182,138.138,138.182,76300001.0
2005-03-29 00:13:00,138.18,138.198,138.167,138.192,68800000.0
2005-03-29 00:14:00,138.194,138.213,138.169,138.203,97499998.0
2005-03-29 00:15:00,138.212,138.226,138.191,138.217,207000001.0
2005-03-29 00:16:00,138.225,138.229,138.135,138.142,106000002.0
2005-03-29 00:17:00,138.135,138.195,138.135,138.188,87599999.0
2005-03-29 00:18:00,138.178,138.227,138.175,138.221,77100000.0
2005-03-29 00:19:00,138.208,138.218,138.192,138.204,93500002.0
2005-03-29 00:20:00,138.202,138.211,138.178,138.211,79100000.0
2005-03-29 00:21:00,138.2,138.215,138.197,138.206,59400000.0
2005-03-29 00:22:00,138.217,138.227,138.198,138.206,99500000.0
2005-03-29 00:23:00,138.227,138.235,138.182,138.216,121399999.0
2005-03-29 00:24:00,138.234,138.242,138.205,138.213,69500000.0
2005-03-29 00:25:00,138.203,138.221,138.196,138.217,146699998.0
2005-03-29 00:26:00,138.229,138.236,138.184,138.192,129599998.0
2005-03-29 00:27:00,138.196,138.23,138.188,138.228,220599996.0
2005-03-29 00:28:00,138.22,138.24,138.15,138.15,89900001.0
2005-03-29 00:29:00,138.205,138.215,138.16,138.16,150700000.0
2005-03-29 00:30:00,138.168,138.199,138.149,138.186,102200001.0
2005-03-29 00:31:00,138.198,138.213,138.182,138.192,41700000.0
2005-03-29 00:32:00,138.19,138.219,138.179,138.179,55600000.0
2005-03-29 00:33:00,138.16,138.222,138.16,138.216,58000001.0
2005-03-29 00:34:00,138.202,138.233,138.189,138.221,76899999.0
2005-03-29 00:35:00,138.23,138.233,138.175,138.206,47000000.0
2005-03-29 00:36:00,138.215,138.215,138.158,138.158,56400000.0
2005-03-29 00:37:00,138.209,138.215,138.164,138.189,92000000.0
2005-03-29 00:38:00,138.152,138.196,138.138,138.179,120700001.0
2005-03-29 00:39:00,138.122,138.204,138.122,138.204,131700000.0
2005-03-29 00:40:00,138.202,138.216,138.178,138.216,171100004.0
2005-03-29 00:41:00,138.225,138.226,138.19,138.199,134199997.0
2005-03-29 00:42:00,138.181,138.214,138.181,138.212,79200000.0
2005-03-29 00:43:00,138.201,138.238,138.188,138.222,133400003.0
2005-03-29 00:44:00,138.222,138.232,138.185,138.205,104400002.0
2005-03-29 00:45:00,138.215,138.249,138.207,138.227,87499998.0
2005-03-29 00:46:00,138.245,138.245,138.224,138.231,47200000.0
2005-03-29 00:47:00,138.212,138.249,138.198,138.231,126600001.0
2005-03-29 00:48:00,138.223,138.249,138.217,138.249,97500000.0
2005-03-29 00:49:00,138.245,138.245,138.217,138.219,70899999.0
2005-03-29 00:50:00,138.254,138.256,138.204,138.206,141199998.0
2005-03-29 00:51:00,138.216,138.234,138.202,138.219,148099998.0
2005-03-29 00:52:00,138.224,138.231,138.211,138.218,118800000.0
2005-03-29 00:53:00,138.203,138.252,138.2,138.244,109800000.0
2005-03-29 00:54:00,138.236,138.271,138.23,138.259,54400000.0
2005-03-29 00:55:00,138.269,138.273,138.231,138.258,121600001.0
2005-03-29 00:56:00,138.259,138.267,138.231,138.239,101499997.0
2005-03-29 00:57:00,138.246,138.255,138.228,138.228,47399999.0
2005-03-29 00:58:00,138.242,138.254,138.222,138.237,80999998.0
2005-03-29 00:59:00,138.25,138.263,138.233,138.24,148299999.0
2005-03-29 01:00:00,138.262,138.274,138.225,138.245,75500001.0
2005-03-29 01:01:00,138.226,138.239,138.213,138.237,122799998.0
2005-03-29 01:02:00,138.202,138.227,138.193,138.207,67100000.0
2005-03-29 01:03:00,138.173,138.197,138.163,138.197,168700001.0
2005-03-29 01:04:00,138.194,138.22,138.188,138.194,103500000.0
2005-03-29 01:05:00,138.193,138.208,138.173,138.192,126500001.0
2005-03-29 01:06:00,138.178,138.195,138.171,138.177,151300000.0
2005-03-29 01:07:00,138.161,138.212,138.155,138.212,117299999.0
2005-03-29 01:08:00,138.198,138.204,138.17,138.204,114800001.0
2005-03-29 01:09:00,138.204,138.207,138.177,138.194,132000002.0
2005-03-29 01:10:00,138.209,138.213,138.18,138.18,123899999.0
2005-03-29 01:11:00,138.211,138.23,138.209,138.225,123799999.0
2005-03-29 01:12:00,138.195,138.228,138.186,138.214,134000002.0
2005-03-29 01:13:00,138.21,138.224,138.194,138.209,80800001.0
2005-03-29 01:14:00,138.185,138.216,138.178,138.188,103900000.0
2005-03-29 01:15:00,138.195,138.197,138.173,138.174,44800000.0
2005-03-29 01:16:00,138.192,138.202,138.165,138.165,70800000.0
2005-03-29 01:17:00,138.184,138.199,138.161,138.161,84599999.0
2005-03-29 01:18:00,138.22,138.23,138.187,138.2,71800000.0
2005-03-29 01:19:00,138.212,138.218,138.19,138.214,262099999.0
2005-03-29 01:20:00,138.188,138.215,138.188,138.202,50199999.0
2005-03-29 01:21:00,138.189,138.216,138.186,138.194,69200000.0
2005-03-29 01:22:00,138.203,138.21,138.188,138.198,172100002.0
2005-03-29 01:23:00,138.204,138.211,138.172,138.186,107800000.0
2005-03-29 01:24:00,138.171,138.187,138.162,138.176,75899999.0
2005-03-29 01:25:00,138.181,138.198,138.17,138.17,139299998.0
2005-03-29 01:26:00,138.195,138.21,138.163,138.19,126200001.0
2005-03-29 01:27:00,138.207,138.211,138.168,138.193,148199997.0
2005-03-29 01:28:00,138.182,138.199,138.176,138.187,108600002.0
2005-03-29 01:29:00,138.195,138.213,138.179,138.187,114100000.0
2005-03-29 01:30:00,138.21,138.248,138.188,138.248,115399999.0
2005-03-29 01:31:00,138.259,138.268,138.245,138.268,106300000.0
2005-03-29 01:32:00,138.26,138.282,138.247,138.277,115700003.0
2005-03-29 01:33:00,138.275,138.303,138.267,138.295,57899999.0
2005-03-29 01:34:00,138.3,138.303,138.267,138.288,103100001.0
2005-03-29 01:35:00,138.287,138.305,138.266,138.294,52700000.0
2005-03-29 01:36:00,138.25,138.292,138.247,138.278,93099998.0
2005-03-29 01:37:00,138.259,138.267,138.244,138.257,128600001.0
2005-03-29 01:38:00,138.247,138.284,138.242,138.263,140299996.0
2005-03-29 01:39:00,138.283,138.283,138.228,138.231,129399998.0
2005-03-29 01:40:00,138.221,138.231,138.207,138.223,115600002.0
2005-03-29 01:41:00,138.203,138.221,138.196,138.205,232600001.0
2005-03-29 01:42:00,138.209,138.218,138.191,138.203,151800001.0
2005-03-29 01:43:00,138.205,138.244,138.185,138.227,93500000.0
2005-03-29 01:44:00,138.209,138.233,138.197,138.224,88000000.0
2005-03-29 01:45:00,138.203,138.252,138.194,138.25,92399999.0
2005-03-29 01:46:00,138.215,138.263,138.215,138.242,145800001.0
2005-03-29 01:47:00,138.243,138.252,138.211,138.222,53100002.0
2005-03-29 01:48:00,138.219,138.232,138.21,138.227,77400002.0
2005-03-29 01:49:00,138.245,138.248,138.208,138.216,47800000.0
2005-03-29 01:50:00,138.212,138.238,138.21,138.238,172800001.0
2005-03-29 01:51:00,138.239,138.242,138.214,138.232,67800000.0
2005-03-29 01:52:00,138.232,138.243,138.208,138.229,116199998.0
2005-03-29 01:53:00,138.221,138.246,138.21,138.243,80400000.0
2005-03-29 01:54:00,138.22,138.245,138.212,138.228,122199999.0
2005-03-29 01:55:00,138.238,138.248,138.215,138.243,117399998.0
2005-03-29 01:56:00,138.226,138.249,138.218,138.244,108399998.0
2005-03-29 01:57:00,138.245,138.297,138.239,138.268,138300000.0
2005-03-29 01:58:00,138.258,138.264,138.236,138.264,79599999.0
2005-03-29 01:59:00,138.268,138.276,138.232,138.252,120499998.0
2005-03-29 02:00:00,138.241,138.276,138.238,138.256,73100001.0
2005-03-29 02:01:00,138.264,138.267,138.216,138.216,111900000.0
2005-03-29 02:02:00,138.248,138.251,138.221,138.228,100999999.0
2005-03-29 02:03:00,138.223,138.23,138.196,138.21,101100001.0
2005-03-29 02:04:00,138.195,138.223,138.191,138.205,57100000.0
2005-03-29 02:05:00,138.205,138.232,138.205,138.215,97800000.0
2005-03-29 02:06:00,138.233,138.256,138.221,138.224,102000000.0
2005-03-29 02:07:00,138.248,138.251,138.201,138.207,111699998.0
2005-03-29 02:08:00,138.22,138.25,138.22,138.244,74600000.0
2005-03-29 02:09:00,138.231,138.245,138.216,138.227,108299999.0
2005-03-29 02:10:00,138.235,138.255,138.235,138.252,62299999.0
2005-03-29 02:11:00,138.263,138.274,138.232,138.238,139300001.0
2005-03-29 02:12:00,138.252,138.263,138.233,138.244,163299997.0
2005-03-29 02:13:00,138.253,138.263,138.24,138.257,138900001.0
2005-03-29 02:14:00,138.256,138.274,138.237,138.265,141700000.0
2005-03-29 02:15:00,138.276,138.296,138.27,138.296,61600000.0
2005-03-29 02:16:00,138.298,138.307,138.273,138.287,70400001.0
2005-03-29 02:17:00,138.318,138.329,138.292,138.311,152600003.0
2005-03-29 02:18:00,138.32,138.328,138.293,138.328,111200001.0
2005-03-29 02:19:00,138.323,138.354,138.315,138.354,172699999.0
2005-03-29 02:20:00,138.331,138.356,138.313,138.341,100899998.0
2005-03-29 02:21:00,138.339,138.366,138.327,138.353,79899999.0
2005-03-29 02:22:00,138.334,138.375,138.326,138.353,66400000.0
2005-03-29 02:23:00,138.343,138.37,138.333,138.345,122700000.0
2005-03-29 02:24:00,138.344,138.355,138.325,138.355,174300003.0
2005-03-29 02:25:00,138.335,138.349,138.325,138.335,79400002.0
2005-03-29 02:26:00,138.343,138.353,138.333,138.346,103600000.0
2005-03-29 02:27:00,138.342,138.366,138.337,138.344,60800000.0
2005-03-29 02:28:00,138.35,138.391,138.35,138.381,24800000.0
2005-03-29 02:29:00,138.375,138.405,138.362,138.392,65300000.0
2005-03-29 02:30:00,138.373,138.43,138.373,138.43,70800000.0
2005-03-29 02:31:00,138.425,138.519,138.425,138.461,160699998.0
2005-03-29 02:32:00,138.469,138.496,138.457,138.49,91700000.0
2005-03-29 02:33:00,138.493,138.508,138.462,138.462,42500000.0
2005-03-29 02:34:00,138.477,138.487,138.447,138.459,136800001.0
2005-03-29 02:35:00,138.478,138.488,138.458,138.471,65000001.0
2005-03-29 02:36:00,138.479,138.487,138.447,138.452,92200001.0
2005-03-29 02:37:00,138.453,138.473,138.437,138.448,87200000.0
2005-03-29 02:38:00,138.465,138.486,138.445,138.459,164599999.0
2005-03-29 02:39:00,138.49,138.497,138.467,138.473,82499999.0
2005-03-29 02:40:00,138.483,138.505,138.472,138.487,97400000.0
2005-03-29 02:41:00,138.467,138.514,138.462,138.488,58700000.0
2005-03-29 02:42:00,138.471,138.52,138.471,138.498,79100001.0
2005-03-29 02:43:00,138.483,138.493,138.467,138.485,131500001.0
2005-03-29 02:44:00,138.465,138.496,138.464,138.491,105200000.0
2005-03-29 02:45:00,138.498,138.5,138.456,138.486,191699999.0
2005-03-29 02:46:00,138.478,138.5,138.468,138.479,79099999.0
2005-03-29 02:47:00,138.465,138.505,138.433,138.498,94300002.0
2005-03-29 02:48:00,138.476,138.524,138.468,138.522,103799999.0
2005-03-29 02:49:00,138.53,138.537,138.505,138.527,145799999.0
2005-03-29 02:50:00,138.523,138.533,138.489,138.489,110800000.0
2005-03-29 02:51:00,138.481,138.504,138.481,138.488,124700002.0
2005-03-29 02:52:00,138.49,138.516,138.475,138.485,78400000.0
2005-03-29 02:53:00,138.493,138.532,138.493,138.527,58400000.0
2005-03-29 02:54:00,138.514,138.529,138.494,138.525,147899998.0
2005-03-29 02:55:00,138.516,138.548,138.493,138.528,102000000.0
2005-03-29 02:56:00,138.519,138.543,138.506,138.527,88000000.0
2005-03-29 02:57:00,138.55,138.576,138.527,138.576,193199998.0
2005-03-29 02:58:00,138.578,138.601,138.56,138.57,216299998.0
2005-03-29 02:59:00,138.566,138.583,138.538,138.538,144800000.0
2005-03-29 03:00:00,138.533,138.567,138.523,138.558,87899999.0
2005-03-29 03:01:00,138.55,138.566,138.538,138.554,57900000.0
2005-03-29 03:02:00,138.558,138.592,138.556,138.569,169100003.0
2005-03-29 03:03:00,138.584,138.597,138.564,138.579,104299999.0
2005-03-29 03:04:00,138.562,138.592,138.551,138.584,141300000.0
2005-03-29 03:05:00,138.57,138.601,138.542,138.601,129100000.0
2005-03-29 03:06:00,138.592,138.62,138.57,138.585,90399999.0
2005-03-29 03:07:00,138.591,138.601,138.58,138.587,84900001.0
2005-03-29 03:08:00,138.587,138.596,138.553,138.576,78700000.0
2005-03-29 03:09:00,138.595,138.595,138.558,138.582,88600000.0
2005-03-29 03:10:00,138.589,138.605,138.565,138.572,73800001.0
2005-03-29 03:11:00,138.598,138.602,138.576,138.585,99100001.0
2005-03-29 03:12:00,138.582,138.605,138.567,138.59,60500000.0
2005-03-29 03:13:00,138.566,138.597,138.556,138.595,78000000.0
2005-03-29 03:14:00,138.594,138.602,138.553,138.576,87600000.0
2005-03-29 03:15:00,138.594,138.596,138.546,138.55,56100000.0
2005-03-29 03:16:00,138.536,138.577,138.528,138.572,158199997.0
2005-03-29 03:17:00,138.548,138.565,138.527,138.557,67200001.0
2005-03-29 03:18:00,138.563,138.57,138.546,138.552,141300001.0
2005-03-29 03:19:00,138.538,138.561,138.532,138.543,80800000.0
2005-03-29 03:20:00,138.537,138.548,138.518,138.518,83600001.0
2005-03-29 03:21:00,138.518,138.534,138.502,138.512,106699998.0
2005-03-29 03:22:00,138.49,138.509,138.477,138.488,70699999.0
2005-03-29 03:23:00,138.505,138.528,138.481,138.503,122700001.0
2005-03-29 03:24:00,138.503,138.541,138.497,138.535,112200001.0
2005-03-29 03:25:00,138.53,138.55,138.494,138.494,139499998.0
2005-03-29 03:26:00,138.516,138.539,138.496,138.5,112300000.0
2005-03-29 03:27:00,138.491,138.527,138.49,138.512,91800002.0
2005-03-29 03:28:00,138.495,138.511,138.481,138.483,83099999.0
2005-03-29 03:29:00,138.488,138.49,138.437,138.44,78300000.0
2005-03-29 03:30:00,138.426,138.453,138.418,138.448,84800002.0
2005-03-29 03:31:00,138.435,138.45,138.428,138.434,142499999.0
2005-03-29 03:32:00,138.433,138.441,138.413,138.417,36400000.0
2005-03-29 03:33:00,138.418,138.446,138.409,138.425,117500002.0
2005-03-29 03:34:00,138.435,138.445,138.421,138.44,137800003.0
2005-03-29 03:35:00,138.459,138.496,138.459,138.478,73099998.0
2005-03-29 03:36:00,138.5,138.508,138.488,138.494,199699999.0
2005-03-29 03:37:00,138.474,138.494,138.466,138.482,211000000.0
2005-03-29 03:38:00,138.468,138.486,138.461,138.473,80700001.0
2005-03-29 03:39:00,138.483,138.502,138.471,138.502,155600000.0
2005-03-29 03:40:00,138.498,138.501,138.461,138.494,124699998.0
2005-03-29 03:41:00,138.474,138.488,138.454,138.472,103200000.0
2005-03-29 03:42:00,138.483,138.518,138.472,138.518,97100000.0
2005-03-29 03:43:00,138.508,138.573,138.502,138.562,109000001.0
2005-03-29 03:44:00,138.563,138.576,138.493,138.501,108500000.0
2005-03-29 03:45:00,138.522,138.527,138.487,138.503,84499998.0
2005-03-29 03:46:00,138.505,138.515,138.464,138.493,74300001.0
2005-03-29 03:47:00,138.49,138.503,138.472,138.472,118300000.0
2005-03-29 03:48:00,138.479,138.497,138.467,138.497,125600001.0
2005-03-29 03:49:00,138.481,138.513,138.479,138.505,133200001.0
2005-03-29 03:50:00,138.506,138.521,138.498,138.515,48000000.0
2005-03-29 03:51:00,138.509,138.522,138.488,138.497,69200001.0
2005-03-29 03:52:00,138.517,138.52,138.487,138.516,80300000.0
2005-03-29 03:53:00,138.523,138.553,138.514,138.539,127199999.0
2005-03-29 03:54:00,138.523,138.561,138.517,138.552,112700000.0
2005-03-29 03:55:00,138.536,138.555,138.52,138.535,121100001.0
2005-03-29 03:56:00,138.532,138.55,138.516,138.519,86300001.0
2005-03-29 03:57:00,138.504,138.511,138.486,138.506,135500000.0
2005-03-29 03:58:00,138.492,138.499,138.47,138.489,82300000.0
2005-03-29 03:59:00,138.49,138.495,138.454,138.468,189099997.0
2005-03-29 04:00:00,138.476,138.486,138.442,138.456,67999999.0
2005-03-29 04:01:00,138.455,138.456,138.423,138.44,164200000.0
2005-03-29 04:02:00,138.415,138.454,138.401,138.433,160599999.0
2005-03-29 04:03:00,138.429,138.452,138.428,138.437,44900000.0
2005-03-29 04:04:00,138.421,138.442,138.41,138.432,234700003.0
2005-03-29 04:05:00,138.407,138.424,138.395,138.406,112400001.0
2005-03-29 04:06:00,138.414,138.415,138.384,138.39,122299999.0
2005-03-29 04:07:00,138.38,138.4,138.363,138.383,44000000.0
2005-03-29 04:08:00,138.381,138.418,138.368,138.418,169200001.0
2005-03-29 04:09:00,138.385,138.404,138.375,138.375,171300001.0
2005-03-29 04:10:00,138.398,138.398,138.366,138.372,167700002.0
2005-03-29 04:11:00,138.356,138.408,138.355,138.4,176100001.0
2005-03-29 04:12:00,138.396,138.427,138.39,138.4,96400000.0
2005-03-29 04:13:00,138.393,138.428,138.378,138.42,181900004.0
2005-03-29 04:14:00,138.408,138.451,138.408,138.448,101600000.0
2005-03-29 04:15:00,138.438,138.453,138.425,138.43,117899999.0
2005-03-29 04:16:00,138.438,138.454,138.418,138.418,118000001.0
2005-03-29 04:17:00,138.447,138.451,138.416,138.427,91499999.0
2005-03-29 04:18:00,138.43,138.432,138.391,138.427,139000001.0
2005-03-29 04:19:00,138.446,138.447,138.429,138.436,93600000.0
2005-03-29 04:20:00,138.434,138.441,138.423,138.427,94900002.0
2005-03-29 04:21:00,138.433,138.446,138.415,138.442,143499999.0
2005-03-29 04:22:00,138.433,138.459,138.428,138.452,78500000.0
2005-03-29 04:23:00,138.445,138.455,138.411,138.411,87900002.0
2005-03-29 04:24:00,138.438,138.442,138.42,138.441,137299999.0
2005-03-29 04:25:00,138.415,138.443,138.409,138.44,121199998.0
2005-03-29 04:26:00,138.431,138.441,138.417,138.42,173200002.0
2005-03-29 04:27:00,138.425,138.437,138.404,138.435,107899997.0
2005-03-29 04:28:00,138.432,138.448,138.427,138.444,46400000.0
2005-03-29 04:29:00,138.445,138.455,138.421,138.444,110200001.0
2005-03-29 04:30:00,138.461,138.461,138.418,138.432,129999998.0
2005-03-29 04:31:00,138.452,138.466,138.428,138.437,62500000.0
2005-03-29 04:32:00,138.431,138.461,138.418,138.461,122899999.0
2005-03-29 04:33:00,138.452,138.452,138.42,138.424,66299999.0
2005-03-29 04:34:00,138.458,138.468,138.441,138.456,70999999.0
2005-03-29 04:35:00,138.443,138.458,138.435,138.441,67100000.0
2005-03-29 04:36:00,138.435,138.463,138.42,138.45,147699998.0
2005-03-29 04:37:00,138.452,138.461,138.425,138.45,78899999.0
2005-03-29 04:38:00,138.451,138.461,138.438,138.455,187900002.0
2005-03-29 04:39:00,138.443,138.491,138.443,138.48,88200000.0
2005-03-29 04:40:00,138.483,138.483,138.455,138.483,90700001.0
2005-03-29 04:41:00,138.442,138.483,138.438,138.477,118000001.0
2005-03-29 04:42:00,138.438,138.472,138.426,138.472,158099998.0
2005-03-29 04:43:00,138.474,138.475,138.436,138.452,99799999.0
2005-03-29 04:44:00,138.45,138.477,138.433,138.471,68800000.0
2005-03-29 04:45:00,138.454,138.465,138.429,138.451,80300000.0
2005-03-29 04:46:00,138.448,138.475,138.437,138.475,55800000.0
2005-03-29 04:47:00,138.474,138.48,138.447,138.465,107399998.0
2005-03-29 04:48:00,138.484,138.487,138.448,138.456,124600001.0
2005-03-29 04:49:00,138.462,138.485,138.447,138.476,147300001.0
2005-03-29 04:50:00,138.457,138.534,138.449,138.532,74700000.0
2005-03-29 04:51:00,138.537,138.547,138.513,138.547,136899998.0
2005-03-29 04:52:00,138.543,138.558,138.532,138.543,62399999.0
2005-03-29 04:53:00,138.543,138.546,138.518,138.545,86100000.0
2005-03-29 04:54:00,138.522,138.566,138.522,138.557,258399999.0
2005-03-29 04:55:00,138.544,138.551,138.518,138.526,173000000.0
2005-03-29 04:56:00,138.545,138.56,138.508,138.531,124300000.0
2005-03-29 04:57:00,138.543,138.553,138.529,138.542,123400001.0
2005-03-29 04:58:00,138.555,138.555,138.523,138.534,62500000.0
2005-03-29 04:59:00,138.548,138.548,138.506,138.506,134899998.0
2005-03-29 05:00:00,138.5,138.507,138.463,138.475,146100000.0
2005-03-29 05:01:00,138.479,138.503,138.458,138.485,87600001.0
2005-03-29 05:02:00,138.484,138.523,138.484,138.513,51200000.0
2005-03-29 05:03:00,138.503,138.517,138.494,138.494,120199997.0
2005-03-29 05:04:00,138.508,138.529,138.5,138.529,137600001.0
2005-03-29 05:05:00,138.515,138.521,138.486,138.496,133499998.0
2005-03-29 05:06:00,138.475,138.515,138.474,138.494,101499999.0
2005-03-29 05:07:00,138.501,138.52,138.481,138.513,133700001.0
2005-03-29 05:08:00,138.508,138.543,138.502,138.527,137800003.0
2005-03-29 05:09:00,138.55,138.585,138.521,138.585,83800000.0
2005-03-29 05:10:00,138.615,138.628,138.591,138.61,105500001.0
2005-03-29 05:11:00,138.638,138.64,138.602,138.602,52900000.0
2005-03-29 05:12:00,138.613,138.623,138.595,138.62,102999999.0
2005-03-29 05:13:00,138.598,138.617,138.586,138.603,105300000.0
2005-03-29 05:14:00,138.607,138.607,138.58,138.596,93600000.0
2005-03-29 05:15:00,138.595,138.602,138.569,138.582,158900001.0
2005-03-29 05:16:00,138.566,138.595,138.563,138.594,132700003.0
2005-03-29 05:17:00,138.594,138.604,138.575,138.581,68000000.0
2005-03-29 05:18:00,138.582,138.593,138.574,138.58,96500002.0
2005-03-29 05:19:00,138.592,138.603,138.568,138.6,178200000.0
2005-03-29 05:20:00,138.623,138.623,138.583,138.603,228899998.0
2005-03-29 05:21:00,138.612,138.612,138.583,138.604,83099997.0
2005-03-29 05:22:00,138.605,138.611,138.577,138.59,112800000.0
2005-03-29 05:23:00,138.594,138.605,138.579,138.597,114100000.0
2005-03-29 05:24:00,138.603,138.618,138.584,138.59,137600002.0
2005-03-29 05:25:00,138.582,138.596,138.571,138.575,77300000.0
2005-03-29 05:26:00,138.57,138.596,138.568,138.582,86000000.0
2005-03-29 05:27:00,138.605,138.605,138.554,138.581,111500001.0
2005-03-29 05:28:00,138.581,138.598,138.561,138.567,82400000.0
2005-03-29 05:29:00,138.573,138.592,138.554,138.592,125200000.0
2005-03-29 05:30:00,138.598,138.612,138.559,138.591,89299999.0
2005-03-29 05:31:00,138.604,138.624,138.585,138.609,189200000.0
2005-03-29 05:32:00,138.596,138.619,138.588,138.607,85700001.0
2005-03-29 05:33:00,138.588,138.63,138.588,138.616,116599999.0
2005-03-29 05:34:00,138.595,138.627,138.594,138.612,134099999.0
2005-03-29 05:35:00,138.62,138.632,138.595,138.6,184600000.0
2005-03-29 05:36:00,138.591,138.63,138.59,138.629,88800001.0
2005-03-29 05:37:00,138.601,138.614,138.591,138.6,63200000.0
2005-03-29 05:38:00,138.6,138.608,138.586,138.593,63500000.0
2005-03-29 05:39:00,138.592,138.61,138.583,138.595,56800000.0
2005-03-29 05:40:00,138.594,138.624,138.594,138.611,68300000.0
2005-03-29 05:41:00,138.59,138.615,138.582,138.596,108200002.0
2005-03-29 05:42:00,138.599,138.607,138.58,138.598,60800000.0
2005-03-29 05:43:00,138.585,138.603,138.569,138.598,202299999.0
2005-03-29 05:44:00,138.605,138.618,138.585,138.59,127100000.0
2005-03-29 05:45:00,138.596,138.621,138.585,138.616,88700001.0
2005-03-29 05:46:00,138.618,138.627,138.596,138.6,157999998.0
2005-03-29 05:47:00,138.605,138.618,138.588,138.603,104999999.0
2005-03-29 05:48:00,138.623,138.637,138.591,138.637,198900000.0
2005-03-29 05:49:00,138.643,138.643,138.6,138.614,82299999.0
2005-03-29 05:50:00,138.638,138.638,138.607,138.625,177599996.0
2005-03-29 05:51:00,138.63,138.643,138.613,138.624,108200000.0
2005-03-29 05:52:00,138.63,138.649,138.618,138.619,203799996.0
2005-03-29 05:53:00,138.616,138.65,138.608,138.625,122200002.0
2005-03-29 05:54:00,138.615,138.631,138.61,138.63,75600000.0
2005-03-29 05:55:00,138.611,138.636,138.604,138.626,105499999.0
2005-03-29 05:56:00,138.625,138.637,138.603,138.624,37300000.0
2005-03-29 05:57:00,138.635,138.648,138.614,138.644,106800002.0
2005-03-29 05:58:00,138.644,138.647,138.621,138.634,168599997.0
2005-03-29 05:59:00,138.616,138.633,138.593,138.611,103599999.0
2005-03-29 06:00:00,138.603,138.642,138.597,138.642,56199999.0
2005-03-29 06:01:00,138.618,138.642,138.611,138.631,93600002.0
2005-03-29 06:02:00,138.63,138.651,138.629,138.64,84300001.0
2005-03-29 06:03:00,138.65,138.658,138.632,138.643,86400000.0
2005-03-29 06:04:00,138.678,138.683,138.647,138.674,138400001.0
2005-03-29 06:05:00,138.685,138.69,138.631,138.645,53999999.0
2005-03-29 06:06:00,138.642,138.685,138.632,138.674,95499999.0
2005-03-29 06:07:00,138.68,138.689,138.658,138.664,115900000.0
2005-03-29 06:08:00,138.687,138.687,138.644,138.67,192699996.0
2005-03-29 06:09:00,138.66,138.681,138.647,138.671,308399999.0
2005-03-29 06:10:00,138.678,138.679,138.649,138.654,82400000.0
2005-03-29 06:11:00,138.682,138.685,138.629,138.646,72799998.0
2005-03-29 06:12:00,138.62,138.634,138.611,138.613,67500000.0
2005-03-29 06:13:00,138.601,138.63,138.591,138.616,60000000.0
2005-03-29 06:14:00,138.623,138.623,138.59,138.619,136999999.0
2005-03-29 06:15:00,138.614,138.636,138.602,138.622,58100000.0
2005-03-29 06:16:00,138.63,138.634,138.596,138.627,132100000.0
2005-03-29 06:17:00,138.636,138.641,138.617,138.64,115099999.0
2005-03-29 06:18:00,138.627,138.638,138.608,138.63,207100001.0
2005-03-29 06:19:00,138.642,138.659,138.615,138.642,83099999.0
2005-03-29 06:20:00,138.62,138.638,138.612,138.636,164400000.0
2005-03-29 06:21:00,138.613,138.631,138.602,138.613,76300001.0
2005-03-29 06:22:00,138.608,138.619,138.591,138.608,114300000.0
2005-03-29 06:23:00,138.622,138.639,138.607,138.624,72699999.0
2005-03-29 06:24:00,138.625,138.657,138.613,138.647,98199998.0
2005-03-29 06:25:00,138.662,138.662,138.628,138.644,106199996.0
2005-03-29 06:26:00,138.635,138.673,138.628,138.67,148800001.0
2005-03-29 06:27:00,138.663,138.682,138.649,138.649,88600001.0
2005-03-29 06:28:00,138.648,138.666,138.624,138.64,65500000.0
2005-03-29 06:29:00,138.657,138.657,138.61,138.645,107899999.0
2005-03-29 06:30:00,138.63,138.646,138.616,138.625,124700000.0
2005-03-29 06:31:00,138.625,138.632,138.606,138.613,87199999.0
2005-03-29 06:32:00,138.63,138.642,138.597,138.614,95299998.0
2005-03-29 06:33:00,138.637,138.641,138.613,138.615,145099999.0
2005-03-29 06:34:00,138.61,138.64,138.61,138.64,224599999.0
2005-03-29 06:35:00,138.625,138.637,138.603,138.619,127600000.0
2005-03-29 06:36:00,138.596,138.629,138.596,138.615,135700001.0
2005-03-29 06:37:00,138.6,138.635,138.599,138.617,142499997.0
2005-03-29 06:38:00,138.631,138.642,138.619,138.641,141199998.0
2005-03-29 06:39:00,138.608,138.656,138.608,138.644,133500002.0
2005-03-29 06:40:00,138.637,138.663,138.635,138.645,244299999.0
2005-03-29 06:41:00,138.62,138.664,138.618,138.664,63400000.0
2005-03-29 06:42:00,138.626,138.646,138.612,138.642,89700001.0
2005-03-29 06:43:00,138.619,138.634,138.609,138.621,135999999.0
2005-03-29 06:44:00,138.627,138.637,138.597,138.597,87799999.0
2005-03-29 06:45:00,138.598,138.63,138.595,138.615,155100001.0
2005-03-29 06:46:00,138.621,138.632,138.583,138.583,62900000.0
2005-03-29 06:47:00,138.589,138.602,138.561,138.588,158800001.0
2005-03-29 06:48:00,138.571,138.591,138.566,138.58,95800000.0
2005-03-29 06:49:00,138.587,138.596,138.557,138.567,88000001.0
2005-03-29 06:50:00,138.585,138.6,138.577,138.596,52499999.0
2005-03-29 06:51:00,138.577,138.58,138.531,138.547,83700001.0
2005-03-29 06:52:00,138.538,138.577,138.538,138.564,115299998.0
2005-03-29 06:53:00,138.553,138.588,138.553,138.584,34600000.0
2005-03-29 06:54:00,138.565,138.609,138.565,138.603,165999997.0
2005-03-29 06:55:00,138.564,138.611,138.557,138.602,93300000.0
2005-03-29 06:56:00,138.602,138.602,138.563,138.586,120899997.0
2005-03-29 06:57:00,138.567,138.597,138.556,138.591,65600000.0
2005-03-29 06:58:00,138.566,138.596,138.563,138.596,99800001.0
2005-03-29 06:59:00,138.562,138.597,138.56,138.593,76000000.0
2005-03-29 07:00:00,138.59,138.61,138.573,138.594,177699997.0
2005-03-29 07:01:00,138.58,138.591,138.555,138.591,99000002.0
2005-03-29 07:02:00,138.59,138.598,138.549,138.549,83200000.0
2005-03-29 07:03:00,138.57,138.577,138.54,138.552,115300001.0
2005-03-29 07:04:00,138.553,138.57,138.541,138.568,87800002.0
2005-03-29 07:05:00,138.543,138.563,138.532,138.557,103899999.0
2005-03-29 07:06:00,138.555,138.556,138.522,138.545,185100000.0
2005-03-29 07:07:00,138.538,138.548,138.516,138.516,121900002.0
2005-03-29 07:08:00,138.537,138.546,138.503,138.522,124200002.0
2005-03-29 07:09:00,138.545,138.554,138.508,138.509,78000001.0
2005-03-29 07:10:00,138.516,138.558,138.508,138.542,136099999.0
2005-03-29 07:11:00,138.531,138.538,138.509,138.509,124500002.0
2005-03-29 07:12:00,138.517,138.533,138.498,138.529,42400000.0
2005-03-29 07:13:00,138.528,138.531,138.506,138.508,86199999.0
2005-03-29 07:14:00,138.488,138.533,138.48,138.523,71799999.0
2005-03-29 07:15:00,138.495,138.521,138.492,138.509,58400000.0
2005-03-29 07:16:00,138.502,138.532,138.502,138.518,87499999.0
2005-03-29 07:17:00,138.497,138.54,138.497,138.54,61900000.0
2005-03-29 07:18:00,138.5,138.548,138.497,138.548,105900000.0
2005-03-29 07:19:00,138.52,138.552,138.513,138.534,47400000.0
2005-03-29 07:20:00,138.511,138.546,138.49,138.537,86000000.0
2005-03-29 07:21:00,138.53,138.543,138.518,138.531,187600000.0
2005-03-29 07:22:00,138.522,138.538,138.513,138.517,45600000.0
2005-03-29 07:23:00,138.524,138.528,138.511,138.527,102400000.0
2005-03-29 07:24:00,138.503,138.538,138.503,138.53,186000000.0
2005-03-29 07:25:00,138.527,138.533,138.502,138.504,66800000.0
2005-03-29 07:26:00,138.536,138.542,138.515,138.527,60200000.0
2005-03-29 07:27:00,138.548,138.552,138.505,138.517,77100000.0
2005-03-29 07:28:00,138.517,138.542,138.514,138.52,89399999.0
2005-03-29 07:29:00,138.54,138.559,138.522,138.548,57600000.0
2005-03-29 07:30:00,138.545,138.55,138.5,138.538,73600000.0
2005-03-29 07:31:00,138.525,138.553,138.52,138.553,97000000.0
2005-03-29 07:32:00,138.563,138.573,138.538,138.547,116500003.0
2005-03-29 07:33:00,138.568,138.578,138.542,138.555,91199998.0
2005-03-29 07:34:00,138.538,138.564,138.523,138.563,96700000.0
2005-03-29 07:35:00,138.567,138.579,138.542,138.55,77999999.0
2005-03-29 07:36:00,138.58,138.587,138.534,138.555,101899998.0
2005-03-29 07:37:00,138.583,138.604,138.565,138.582,70900000.0
2005-03-29 07:38:00,138.593,138.604,138.572,138.577,97099999.0
2005-03-29 07:39:00,138.563,138.596,138.563,138.584,158899997.0
2005-03-29 07:40:00,138.57,138.587,138.568,138.579,158999996.0
2005-03-29 07:41:00,138.584,138.597,138.561,138.588,79700000.0
2005-03-29 07:42:00,138.588,138.6,138.566,138.585,105299999.0
2005-03-29 07:43:00,138.583,138.592,138.577,138.588,108400000.0
2005-03-29 07:44:00,138.581,138.589,138.557,138.585,84299999.0
2005-03-29 07:45:00,138.582,138.588,138.541,138.57,124100001.0
2005-03-29 07:46:00,138.55,138.584,138.55,138.577,190700001.0
2005-03-29 07:47:00,138.57,138.585,138.544,138.56,89100000.0
2005-03-29 07:48:00,138.568,138.568,138.544,138.544,119100000.0
2005-03-29 07:49:00,138.56,138.566,138.522,138.555,44900000.0
2005-03-29 07:50:00,138.547,138.552,138.5,138.54,186800001.0
2005-03-29 07:51:00,138.546,138.573,138.535,138.55,66500000.0
2005-03-29 07:52:00,138.536,138.562,138.528,138.548,96399999.0
2005-03-29 07:53:00,138.55,138.56,138.529,138.55,80400000.0
2005-03-29 07:54:00,138.534,138.543,138.506,138.507,97200000.0
2005-03-29 07:55:00,138.535,138.553,138.519,138.545,86600002.0
2005-03-29 07:56:00,138.558,138.558,138.511,138.511,72800000.0
2005-03-29 07:57:00,138.515,138.537,138.505,138.512,87000000.0
2005-03-29 07:58:00,138.52,138.528,138.479,138.487,104300000.0
2005-03-29 07:59:00,138.477,138.491,138.465,138.486,156700000.0
2005-03-29 08:00:00,138.5,138.505,138.477,138.482,137399996.0
2005-03-29 08:01:00,138.501,138.509,138.481,138.501,108500000.0
2005-03-29 08:02:00,138.491,138.555,138.49,138.534,85300000.0
2005-03-29 08:03:00,138.551,138.564,138.533,138.564,133500000.0
2005-03-29 08:04:00,138.56,138.56,138.499,138.542,176899997.0
2005-03-29 08:05:00,138.522,138.54,138.51,138.525,101799999.0
2005-03-29 08:06:00,138.502,138.533,138.494,138.529,139100000.0
2005-03-29 08:07:00,138.522,138.533,138.503,138.506,115299997.0
2005-03-29 08:08:00,138.516,138.538,138.512,138.538,71200000.0
2005-03-29 08:09:00,138.537,138.541,138.497,138.527,158400002.0
2005-03-29 08:10:00,138.542,138.552,138.517,138.533,81600001.0
2005-03-29 08:11:00,138.541,138.541,138.507,138.524,86900000.0
2005-03-29 08:12:00,138.532,138.54,138.516,138.523,131800001.0
2005-03-29 08:13:00,138.514,138.544,138.511,138.535,66199999.0
2005-03-29 08:14:00,138.513,138.539,138.508,138.535,111200000.0
2005-03-29 08:15:00,138.532,138.541,138.505,138.528,129999998.0
2005-03-29 08:16:00,138.518,138.539,138.502,138.515,44200000.0
2005-03-29 08:17:00,138.522,138.531,138.505,138.527,122299999.0
2005-03-29 08:18:00,138.524,138.537,138.488,138.493,115100000.0
2005-03-29 08:19:00,138.481,138.53,138.478,138.526,58100000.0
2005-03-29 08:20:00,138.527,138.54,138.492,138.513,134200002.0
2005-03-29 08:21:00,138.522,138.531,138.498,138.519,82200000.0
2005-03-29 08:22:00,138.538,138.548,138.51,138.526,55600000.0
2005-03-29 08:23:00,138.519,138.537,138.512,138.533,149699999.0
2005-03-29 08:24:00,138.513,138.533,138.502,138.523,124400001.0
2005-03-29 08:25:00,138.504,138.517,138.481,138.481,168699998.0
2005-03-29 08:26:00,138.489,138.512,138.48,138.512,199399996.0
2005-03-29 08:27:00,138.503,138.524,138.492,138.508,89500001.0
2005-03-29 08:28:00,138.517,138.522,138.485,138.485,133200000.0
2005-03-29 08:29:00,138.502,138.53,138.497,138.512,98799999.0
2005-03-29 08:30:00,138.513,138.537,138.502,138.522,96900000.0
2005-03-29 08:31:00,138.514,138.532,138.494,138.504,169400000.0
2005-03-29 08:32:00,138.52,138.533,138.494,138.506,149299998.0
2005-03-29 08:33:00,138.524,138.538,138.515,138.538,106299999.0
2005-03-29 08:34:00,138.543,138.551,138.513,138.53,207400000.0
2005-03-29 08:35:00,138.548,138.564,138.506,138.506,48100000.0
2005-03-29 08:36:00,138.538,138.549,138.515,138.543,170200001.0
2005-03-29 08:37:00,138.541,138.561,138.526,138.56,109400002.0
2005-03-29 08:38:00,138.546,138.567,138.537,138.559,149900001.0
2005-03-29 08:39:00,138.538,138.579,138.53,138.578,91500000.0
2005-03-29 08:40:00,138.584,138.585,138.51,138.516,77200000.0
2005-03-29 08:41:00,138.52,138.528,138.491,138.511,175899998.0
2005-03-29 08:42:00,138.505,138.524,138.487,138.503,79900000.0
2005-03-29 08:43:00,138.484,138.504,138.47,138.481,65800000.0
2005-03-29 08:44:00,138.497,138.544,138.482,138.544,75700000.0
2005-03-29 08:45:00,138.543,138.552,138.519,138.533,55299999.0
2005-03-29 08:46:00,138.547,138.552,138.522,138.541,45100000.0
2005-03-29 08:47:00,138.531,138.573,138.523,138.551,161499998.0
2005-03-29 08:48:00,138.527,138.567,138.519,138.565,234800002.0
2005-03-29 08:49:00,138.54,138.578,138.54,138.574,91200000.0
2005-03-29 08:50:00,138.555,138.574,138.54,138.571,122599998.0
2005-03-29 08:51:00,138.58,138.58,138.523,138.534,93200001.0
2005-03-29 08:52:00,138.563,138.576,138.557,138.576,93900000.0
2005-03-29 08:53:00,138.572,138.577,138.534,138.55,80800002.0
2005-03-29 08:54:00,138.555,138.558,138.52,138.528,83900001.0
2005-03-29 08:55:00,138.553,138.553,138.503,138.52,72100002.0
2005-03-29 08:56:00,138.506,138.532,138.487,138.512,61500001.0
2005-03-29 08:57:00,138.519,138.522,138.489,138.495,172500001.0
2005-03-29 08:58:00,138.495,138.516,138.479,138.504,140500001.0
2005-03-29 08:59:00,138.507,138.518,138.49,138.517,142399999.0
2005-03-29 09:00:00,138.512,138.523,138.49,138.494,107899998.0
2005-03-29 09:01:00,138.495,138.495,138.446,138.467,243000000.0
2005-03-29 09:02:00,138.48,138.501,138.474,138.499,113900000.0
2005-03-29 09:03:00,138.479,138.508,138.468,138.508,50900001.0
2005-03-29 09:04:00,138.478,138.522,138.474,138.515,92499999.0
2005-03-29 09:05:00,138.502,138.538,138.493,138.534,140400002.0
2005-03-29 09:06:00,138.512,138.537,138.497,138.51,167599997.0
2005-03-29 09:07:00,138.491,138.518,138.482,138.513,65600000.0
2005-03-29 09:08:00,138.525,138.531,138.493,138.5,103900000.0
2005-03-29 09:09:00,138.505,138.505,138.474,138.491,137700002.0
2005-03-29 09:10:00,138.491,138.501,138.471,138.471,113800001.0
2005-03-29 09:11:00,138.486,138.507,138.468,138.498,147700002.0
2005-03-29 09:12:00,138.455,138.49,138.448,138.489,122500001.0
2005-03-29 09:13:00,138.525,138.539,138.496,138.529,57100000.0
2005-03-29 09:14:00,138.525,138.558,138.522,138.532,169400002.0
2005-03-29 09:15:00,138.52,138.544,138.506,138.53,96000001.0
2005-03-29 09:16:00,138.529,138.548,138.507,138.507,143700000.0
2005-03-29 09:17:00,138.513,138.549,138.505,138.534,75499999.0
2005-03-29 09:18:00,138.548,138.555,138.495,138.504,90400000.0
2005-03-29 09:19:00,138.515,138.539,138.511,138.535,116600000.0
2005-03-29 09:20:00,138.553,138.558,138.516,138.523,67900000.0
2005-03-29 09:21:00,138.521,138.555,138.518,138.543,210699996.0
2005-03-29 09:22:00,138.555,138.555,138.501,138.512,146299998.0
2005-03-29 09:23:00,138.507,138.558,138.502,138.552,194299997.0
2005-03-29 09:24:00,138.523,138.532,138.502,138.522,76999999.0
2005-03-29 09:25:00,138.535,138.553,138.513,138.527,77200000.0
2005-03-29 09:26:00,138.515,138.555,138.505,138.548,171599998.0
2005-03-29 09:27:00,138.57,138.573,138.547,138.562,71700001.0
2005-03-29 09:28:00,138.568,138.569,138.53,138.547,55200001.0
2005-03-29 09:29:00,138.523,138.53,138.496,138.515,109800000.0
2005-03-29 09:30:00,138.522,138.532,138.491,138.523,74299999.0
2005-03-29 09:31:00,138.534,138.536,138.478,138.502,159100000.0
2005-03-29 09:32:00,138.505,138.517,138.487,138.497,71200000.0
2005-03-29 09:33:00,138.519,138.526,138.486,138.497,98100003.0
2005-03-29 09:34:00,138.517,138.521,138.485,138.495,105199999.0
2005-03-29 09:35:00,138.505,138.517,138.472,138.493,47600000.0
2005-03-29 09:36:00,138.495,138.507,138.472,138.502,113700002.0
2005-03-29 09:37:00,138.485,138.503,138.461,138.476,121100002.0
2005-03-29 09:38:00,138.495,138.496,138.465,138.479,71200000.0
2005-03-29 09:39:00,138.493,138.493,138.445,138.449,66200000.0
2005-03-29 09:40:00,138.418,138.462,138.418,138.444,86900001.0
2005-03-29 09:41:00,138.447,138.45,138.409,138.418,114899998.0
2005-03-29 09:42:00,138.418,138.418,138.392,138.41,138799997.0
2005-03-29 09:43:00,138.41,138.426,138.369,138.371,140100001.0
2005-03-29 09:44:00,138.389,138.409,138.378,138.399,126999998.0
2005-03-29 09:45:00,138.402,138.416,138.392,138.413,68999999.0
2005-03-29 09:46:00,138.426,138.431,138.387,138.401,81899998.0
2005-03-29 09:47:00,138.402,138.412,138.369,138.398,88999998.0
2005-03-29 09:48:00,138.39,138.425,138.382,138.405,92500000.0
2005-03-29 09:49:00,138.386,138.415,138.375,138.398,104999997.0
2005-03-29 09:50:00,138.39,138.424,138.387,138.401,84600000.0
2005-03-29 09:51:00,138.43,138.43,138.385,138.407,67100000.0
2005-03-29 09:52:00,138.387,138.407,138.383,138.4,92900000.0
2005-03-29 09:53:00,138.418,138.421,138.385,138.405,113800001.0
2005-03-29 09:54:00,138.416,138.429,138.405,138.418,106900000.0
2005-03-29 09:55:00,138.445,138.447,138.402,138.432,103300000.0
2005-03-29 09:56:00,138.463,138.478,138.439,138.452,140100001.0
2005-03-29 09:57:00,138.459,138.47,138.446,138.454,51300000.0
2005-03-29 09:58:00,138.47,138.489,138.443,138.482,127500002.0
2005-03-29 09:59:00,138.478,138.494,138.466,138.48,140800000.0
2005-03-29 10:00:00,138.457,138.475,138.447,138.467,103599998.0
2005-03-29 10:01:00,138.457,138.486,138.445,138.445,155699999.0
2005-03-29 10:02:00,138.445,138.478,138.438,138.461,133300001.0
2005-03-29 10:03:00,138.47,138.476,138.446,138.474,84500001.0
2005-03-29 10:04:00,138.473,138.505,138.467,138.486,72400000.0
2005-03-29 10:05:00,138.465,138.489,138.462,138.486,40600000.0
2005-03-29 10:06:00,138.476,138.537,138.469,138.532,152299997.0
2005-03-29 10:07:00,138.534,138.537,138.494,138.494,78700000.0
2005-03-29 10:08:00,138.492,138.52,138.483,138.493,75400001.0
2005-03-29 10:09:00,138.486,138.523,138.472,138.523,68600000.0
2005-03-29 10:10:00,138.526,138.533,138.508,138.508,52000000.0
2005-03-29 10:11:00,138.54,138.558,138.52,138.52,105400002.0
2005-03-29 10:12:00,138.56,138.567,138.546,138.559,122100001.0
2005-03-29 10:13:00,138.574,138.575,138.531,138.558,84300000.0
2005-03-29 10:14:00,138.568,138.583,138.539,138.545,74699999.0
2005-03-29 10:15:00,138.529,138.568,138.529,138.55,105599997.0
2005-03-29 10:16:00,138.553,138.566,138.528,138.537,59100000.0
2005-03-29 10:17:00,138.525,138.572,138.525,138.554,173199998.0
2005-03-29 10:18:00,138.538,138.608,138.538,138.608,77200000.0
2005-03-29 10:19:00,138.592,138.607,138.571,138.599,76000001.0
2005-03-29 10:20:00,138.58,138.596,138.564,138.571,167099996.0
2005-03-29 10:21:00,138.58,138.582,138.55,138.564,127499997.0
2005-03-29 10:22:00,138.541,138.561,138.525,138.538,150100002.0
2005-03-29 10:23:00,138.56,138.567,138.528,138.551,99400000.0
2005-03-29 10:24:00,138.558,138.561,138.527,138.541,105500001.0
2005-03-29 10:25:00,138.536,138.547,138.511,138.52,83599999.0
2005-03-29 10:26:00,138.533,138.544,138.505,138.512,125500000.0
2005-03-29 10:27:00,138.525,138.551,138.522,138.549,225900004.0
2005-03-29 10:28:00,138.553,138.564,138.532,138.551,44200001.0
2005-03-29 10:29:00,138.541,138.62,138.53,138.62,147600000.0
2005-03-29 10:30:00,138.63,138.635,138.591,138.608,71200000.0
2005-03-29 10:31:00,138.637,138.637,138.59,138.594,95500000.0
2005-03-29 10:32:00,138.603,138.617,138.579,138.59,114999998.0
2005-03-29 10:33:00,138.585,138.603,138.575,138.576,125100002.0
2005-03-29 10:34:00,138.583,138.599,138.569,138.588,146700001.0
2005-03-29 10:35:00,138.591,138.601,138.572,138.598,86300000.0
2005-03-29 10:36:00,138.581,138.592,138.549,138.551,139699999.0
2005-03-29 10:37:00,138.565,138.578,138.538,138.538,42100000.0
2005-03-29 10:38:00,138.551,138.602,138.55,138.592,100699999.0
2005-03-29 10:39:00,138.589,138.603,138.57,138.603,119899998.0
2005-03-29 10:40:00,138.59,138.603,138.57,138.595,96700002.0
2005-03-29 10:41:00,138.6,138.606,138.564,138.58,86999999.0
2005-03-29 10:42:00,138.567,138.571,138.561,138.561,124200001.0
2005-03-29 10:43:00,138.565,138.587,138.55,138.562,167799996.0
2005-03-29 10:44:00,138.558,138.593,138.549,138.586,155000002.0
2005-03-29 10:45:00,138.573,138.605,138.565,138.593,131000002.0
2005-03-29 10:46:00,138.565,138.581,138.562,138.574,67800000.0
2005-03-29 10:47:00,138.579,138.591,138.557,138.557,129199998.0
2005-03-29 10:48:00,138.582,138.592,138.561,138.572,86199999.0
2005-03-29 10:49:00,138.567,138.582,138.548,138.572,96700000.0
2005-03-29 10:50:00,138.575,138.58,138.514,138.539,96399998.0
2005-03-29 10:51:00,138.563,138.563,138.518,138.525,129200001.0
2005-03-29 10:52:00,138.52,138.548,138.512,138.522,67100000.0
2005-03-29 10:53:00,138.525,138.546,138.517,138.539,136399998.0
2005-03-29 10:54:00,138.544,138.553,138.525,138.553,197899999.0
2005-03-29 10:55:00,138.54,138.553,138.519,138.547,105300000.0
2005-03-29 10:56:00,138.538,138.572,138.531,138.569,97299998.0
2005-03-29 10:57:00,138.562,138.584,138.547,138.584,86899999.0
2005-03-29 10:58:00,138.566,138.593,138.561,138.591,97800004.0
2005-03-29 10:59:00,138.585,138.596,138.549,138.567,93800000.0
2005-03-29 11:00:00,138.568,138.572,138.538,138.554,107299998.0
2005-03-29 11:01:00,138.551,138.571,138.547,138.558,156600000.0
2005-03-29 11:02:00,138.543,138.567,138.529,138.536,131699999.0
2005-03-29 11:03:00,138.535,138.553,138.514,138.523,110399998.0
2005-03-29 11:04:00,138.517,138.547,138.512,138.539,104200000.0
2005-03-29 11:05:00,138.546,138.548,138.52,138.544,150099996.0
2005-03-29 11:06:00,138.533,138.561,138.518,138.561,41500000.0
2005-03-29 11:07:00,138.555,138.557,138.529,138.535,55800000.0
2005-03-29 11:08:00,138.55,138.558,138.533,138.548,114499998.0
2005-03-29 11:09:00,138.568,138.57,138.538,138.562,108599998.0
2005-03-29 11:10:00,138.56,138.563,138.537,138.544,167999999.0
2005-03-29 11:11:00,138.56,138.57,138.543,138.556,131400003.0
2005-03-29 11:12:00,138.565,138.572,138.529,138.541,89700000.0
2005-03-29 11:13:00,138.563,138.578,138.547,138.555,83699999.0
2005-03-29 11:14:00,138.541,138.57,138.541,138.57,80699998.0
2005-03-29 11:15:00,138.548,138.568,138.533,138.545,81599999.0
2005-03-29 11:16:00,138.52,138.548,138.514,138.546,67100000.0
2005-03-29 11:17:00,138.56,138.571,138.522,138.543,103800000.0
2005-03-29 11:18:00,138.543,138.568,138.534,138.557,106800002.0
2005-03-29 11:19:00,138.553,138.563,138.531,138.531,93699999.0
2005-03-29 11:20:00,138.548,138.565,138.539,138.546,86099999.0
2005-03-29 11:21:00,138.557,138.566,138.534,138.535,82400000.0
2005-03-29 11:22:00,138.537,138.549,138.518,138.52,87400000.0
2005-03-29 11:23:00,138.513,138.55,138.513,138.535,58400000.0
2005-03-29 11:24:00,138.555,138.555,138.529,138.543,124299999.0
2005-03-29 11:25:00,138.539,138.555,138.523,138.533,99300000.0
2005-03-29 11:26:00,138.539,138.544,138.523,138.524,91900001.0
2005-03-29 11:27:00,138.546,138.556,138.515,138.529,134499999.0
2005-03-29 11:28:00,138.534,138.548,138.521,138.53,134199999.0
2005-03-29 11:29:00,138.53,138.55,138.516,138.524,80800001.0
2005-03-29 11:30:00,138.53,138.548,138.521,138.534,72400000.0
2005-03-29 11:31:00,138.534,138.558,138.528,138.537,161800001.0
2005-03-29 11:32:00,138.555,138.558,138.523,138.529,76000001.0
2005-03-29 11:33:00,138.545,138.552,138.52,138.539,125999998.0
2005-03-29 11:34:00,138.536,138.56,138.531,138.552,151000001.0
2005-03-29 11:35:00,138.548,138.563,138.532,138.549,174399997.0
2005-03-29 11:36:00,138.563,138.563,138.546,138.56,97800002.0
2005-03-29 11:37:00,138.562,138.578,138.553,138.574,83900001.0
2005-03-29 11:38:00,138.577,138.581,138.531,138.54,119800002.0
2005-03-29 11:39:00,138.543,138.571,138.527,138.537,137499999.0
2005-03-29 11:40:00,138.54,138.554,138.524,138.543,107000000.0
2005-03-29 11:41:00,138.544,138.571,138.542,138.565,97999998.0
2005-03-29 11:42:00,138.57,138.581,138.529,138.56,99499998.0
2005-03-29 11:43:00,138.571,138.576,138.553,138.57,78299999.0
2005-03-29 11:44:00,138.56,138.573,138.539,138.545,42400000.0
2005-03-29 11:45:00,138.556,138.59,138.542,138.572,167800001.0
2005-03-29 11:46:00,138.574,138.588,138.549,138.552,119100000.0
2005-03-29 11:47:00,138.548,138.573,138.543,138.56,75900001.0
2005-03-29 11:48:00,138.578,138.578,138.547,138.559,155799997.0
2005-03-29 11:49:00,138.552,138.565,138.533,138.543,159400000.0
2005-03-29 11:50:00,138.528,138.559,138.522,138.556,157400000.0
2005-03-29 11:51:00,138.558,138.56,138.518,138.521,68900002.0
2005-03-29 11:52:00,138.542,138.557,138.513,138.544,85100002.0
2005-03-29 11:53:00,138.523,138.546,138.492,138.525,94299999.0
2005-03-29 11:54:00,138.514,138.519,138.483,138.497,116200002.0
2005-03-29 11:55:00,138.51,138.51,138.465,138.478,110899998.0
2005-03-29 11:56:00,138.518,138.526,138.488,138.504,91499999.0
2005-03-29 11:57:00,138.52,138.532,138.504,138.527,62700000.0
2005-03-29 11:58:00,138.539,138.547,138.504,138.527,110100000.0
2005-03-29 11:59:00,138.527,138.55,138.511,138.511,96499998.0
2005-03-29 12:00:00,138.508,138.536,138.507,138.53,132100001.0
2005-03-29 12:01:00,138.529,138.54,138.512,138.524,138500003.0
2005-03-29 12:02:00,138.532,138.548,138.51,138.515,153500003.0
2005-03-29 12:03:00,138.53,138.537,138.508,138.529,111699999.0
2005-03-29 12:04:00,138.524,138.532,138.502,138.526,55299999.0
2005-03-29 12:05:00,138.5,138.514,138.486,138.501,155899998.0
2005-03-29 12:06:00,138.508,138.522,138.492,138.508,75899998.0
2005-03-29 12:07:00,138.508,138.522,138.464,138.47,73100000.0
2005-03-29 12:08:00,138.495,138.507,138.465,138.498,130400002.0
2005-03-29 12:09:00,138.492,138.519,138.48,138.517,73700000.0
2005-03-29 12:10:00,138.511,138.526,138.498,138.516,107699999.0
2005-03-29 12:11:00,138.515,138.556,138.509,138.556,61200000.0
2005-03-29 12:12:00,138.534,138.553,138.52,138.548,121499999.0
2005-03-29 12:13:00,138.57,138.577,138.539,138.55,190300003.0
2005-03-29 12:14:00,138.56,138.567,138.534,138.552,138299999.0
2005-03-29 12:15:00,138.555,138.572,138.533,138.564,141099998.0
2005-03-29 12:16:00,138.56,138.567,138.544,138.561,110999999.0
2005-03-29 12:17:00,138.543,138.566,138.529,138.554,112700000.0
2005-03-29 12:18:00,138.56,138.565,138.526,138.533,64800000.0
2005-03-29 12:19:00,138.522,138.563,138.522,138.547,97899999.0
2005-03-29 12:20:00,138.53,138.549,138.514,138.54,51300000.0
2005-03-29 12:21:00,138.525,138.564,138.522,138.559,122500000.0
2005-03-29 12:22:00,138.547,138.553,138.526,138.532,103199999.0
2005-03-29 12:23:00,138.55,138.563,138.535,138.547,90700000.0
2005-03-29 12:24:00,138.546,138.566,138.538,138.566,100699999.0
2005-03-29 12:25:00,138.551,138.566,138.535,138.561,130199998.0
2005-03-29 12:26:00,138.573,138.586,138.545,138.563,134800000.0
2005-03-29 12:27:00,138.564,138.586,138.55,138.586,96399999.0
2005-03-29 12:28:00,138.59,138.597,138.551,138.567,125500001.0
2005-03-29 12:29:00,138.57,138.574,138.548,138.562,105100002.0
2005-03-29 12:30:00,138.553,138.589,138.553,138.581,119499999.0
2005-03-29 12:31:00,138.575,138.603,138.574,138.588,45600000.0
2005-03-29 12:32:00,138.6,138.6,138.556,138.578,128999997.0
2005-03-29 12:33:00,138.592,138.607,138.567,138.585,151699997.0
2005-03-29 12:34:00,138.586,138.601,138.573,138.589,60700001.0
2005-03-29 12:35:00,138.602,138.619,138.588,138.592,61600000.0
2005-03-29 12:36:00,138.586,138.594,138.558,138.559,111500002.0
2005-03-29 12:37:00,138.572,138.572,138.532,138.532,67200002.0
2005-03-29 12:38:00,138.532,138.552,138.51,138.519,68299999.0
2005-03-29 12:39:00,138.561,138.585,138.544,138.575,169600000.0
2005-03-29 12:40:00,138.587,138.596,138.545,138.55,145899998.0
2005-03-29 12:41:00,138.57,138.588,138.559,138.579,125799999.0
2005-03-29 12:42:00,138.588,138.6,138.572,138.575,110399999.0
2005-03-29 12:43:00,138.562,138.583,138.544,138.583,51400000.0
2005-03-29 12:44:00,138.589,138.598,138.548,138.565,204599999.0
2005-03-29 12:45:00,138.589,138.589,138.543,138.547,90000001.0
2005-03-29 12:46:00,138.57,138.583,138.551,138.561,119500001.0
2005-03-29 12:47:00,138.553,138.575,138.552,138.567,82300000.0
2005-03-29 12:48:00,138.567,138.59,138.547,138.581,78899999.0
2005-03-29 12:49:00,138.59,138.598,138.566,138.57,79700000.0
2005-03-29 12:50:00,138.579,138.587,138.561,138.578,97300002.0
2005-03-29 12:51:00,138.593,138.598,138.562,138.583,75500000.0
2005-03-29 12:52:00,138.579,138.588,138.558,138.558,69200001.0
2005-03-29 12:53:00,138.573,138.594,138.567,138.568,139400002.0
2005-03-29 12:54:00,138.563,138.583,138.552,138.552,80500001.0
2005-03-29 12:55:00,138.575,138.575,138.525,138.535,111100002.0
2005-03-29 12:56:00,138.543,138.565,138.534,138.561,66099999.0
2005-03-29 12:57:00,138.55,138.571,138.536,138.565,123400001.0
2005-03-29 12:58:00,138.536,138.563,138.528,138.537,163100000.0
2005-03-29 12:59:00,138.531,138.547,138.517,138.523,174699997.0
2005-03-29 13:00:00,138.52,138.538,138.502,138.537,129099999.0
2005-03-29 13:01:00,138.509,138.523,138.492,138.504,165700000.0
2005-03-29 13:02:00,138.519,138.533,138.493,138.502,160100001.0
2005-03-29 13:03:00,138.507,138.53,138.504,138.513,58600000.0
2005-03-29 13:04:00,138.505,138.514,138.478,138.509,141999999.0
2005-03-29 13:05:00,138.51,138.525,138.508,138.522,154799998.0
2005-03-29 13:06:00,138.529,138.548,138.504,138.532,169700001.0
2005-03-29 13:07:00,138.532,138.54,138.505,138.517,160400003.0
2005-03-29 13:08:00,138.517,138.522,138.482,138.517,226800001.0
2005-03-29 13:09:00,138.504,138.504,138.465,138.501,114100000.0
2005-03-29 13:10:00,138.485,138.517,138.482,138.507,126399997.0
2005-03-29 13:11:00,138.503,138.508,138.484,138.499,105600003.0
2005-03-29 13:12:00,138.495,138.495,138.452,138.46,136600002.0
2005-03-29 13:13:00,138.466,138.479,138.452,138.479,185699997.0
2005-03-29 13:14:00,138.486,138.512,138.473,138.504,99800000.0
2005-03-29 13:15:00,138.495,138.504,138.476,138.476,106199999.0
2005-03-29 13:16:00,138.487,138.504,138.482,138.499,118000002.0
2005-03-29 13:17:00,138.492,138.52,138.482,138.506,176700002.0
2005-03-29 13:18:00,138.504,138.512,138.488,138.501,80899998.0
2005-03-29 13:19:00,138.509,138.509,138.472,138.472,50400000.0
2005-03-29 13:20:00,138.483,138.514,138.472,138.508,56999999.0
2005-03-29 13:21:00,138.492,138.505,138.477,138.478,211099999.0
2005-03-29 13:22:00,138.49,138.498,138.47,138.489,95100002.0
2005-03-29 13:23:00,138.487,138.494,138.468,138.487,96200001.0
2005-03-29 13:24:00,138.465,138.503,138.453,138.503,83000000.0
2005-03-29 13:25:00,138.492,138.503,138.45,138.452,108299999.0
2005-03-29 13:26:00,138.476,138.507,138.466,138.499,111599998.0
2005-03-29 13:27:00,138.507,138.51,138.472,138.485,83100000.0
2005-03-29 13:28:00,138.488,138.497,138.462,138.476,128799999.0
2005-03-29 13:29:00,138.49,138.508,138.463,138.491,127499999.0
2005-03-29 13:30:00,138.502,138.519,138.48,138.508,102099999.0
2005-03-29 13:31:00,138.514,138.522,138.489,138.513,143700000.0
2005-03-29 13:32:00,138.478,138.507,138.471,138.489,101900001.0
2005-03-29 13:33:00,138.495,138.498,138.472,138.485,127700000.0
2005-03-29 13:34:00,138.478,138.51,138.475,138.51,49300000.0
2005-03-29 13:35:00,138.486,138.514,138.477,138.497,145499999.0
2005-03-29 13:36:00,138.483,138.501,138.474,138.491,61599999.0
2005-03-29 13:37:00,138.481,138.481,138.455,138.462,98300002.0
2005-03-29 13:38:00,138.473,138.488,138.462,138.486,51000000.0
2005-03-29 13:39:00,138.5,138.508,138.469,138.472,55699999.0
2005-03-29 13:40:00,138.497,138.515,138.475,138.485,86000000.0
2005-03-29 13:41:00,138.484,138.506,138.468,138.502,135900000.0
2005-03-29 13:42:00,138.49,138.512,138.476,138.51,127699997.0
2005-03-29 13:43:00,138.484,138.487,138.455,138.455,128499997.0
2005-03-29 13:44:00,138.45,138.482,138.445,138.455,79700000.0
2005-03-29 13:45:00,138.464,138.482,138.45,138.462,82699998.0
2005-03-29 13:46:00,138.472,138.488,138.458,138.471,91500002.0
2005-03-29 13:47:00,138.437,138.481,138.436,138.456,115200000.0
2005-03-29 13:48:00,138.487,138.495,138.457,138.477,119499999.0
2005-03-29 13:49:00,138.493,138.502,138.453,138.453,95400000.0
2005-03-29 13:50:00,138.466,138.466,138.451,138.462,46300000.0
2005-03-29 13:51:00,138.473,138.485,138.454,138.481,173999999.0
2005-03-29 13:52:00,138.5,138.507,138.469,138.478,203700001.0
2005-03-29 13:53:00,138.5,138.513,138.48,138.501,35000000.0
2005-03-29 13:54:00,138.5,138.52,138.496,138.518,101000001.0
2005-03-29 13:55:00,138.547,138.569,138.525,138.559,114100001.0
2005-03-29 13:56:00,138.548,138.582,138.548,138.555,180500000.0
2005-03-29 13:57:00,138.58,138.582,138.548,138.548,152400002.0
2005-03-29 13:58:00,138.556,138.588,138.548,138.571,81199999.0
2005-03-29 13:59:00,138.578,138.599,138.567,138.58,75100000.0
2005-03-29 14:00:00,138.588,138.606,138.573,138.603,101299999.0
2005-03-29 14:01:00,138.603,138.618,138.581,138.594,108399998.0
2005-03-29 14:02:00,138.568,138.594,138.56,138.58,125700000.0
2005-03-29 14:03:00,138.566,138.58,138.552,138.563,85100000.0
2005-03-29 14:04:00,138.56,138.567,138.526,138.535,79600000.0
2005-03-29 14:05:00,138.497,138.54,138.495,138.515,81600000.0
2005-03-29 14:06:00,138.519,138.522,138.485,138.495,83100000.0
2005-03-29 14:07:00,138.494,138.518,138.476,138.482,91099999.0
2005-03-29 14:08:00,138.476,138.508,138.468,138.483,124000000.0
2005-03-29 14:09:00,138.471,138.485,138.464,138.483,103399999.0
2005-03-29 14:10:00,138.478,138.502,138.478,138.489,108100001.0
2005-03-29 14:11:00,138.489,138.502,138.483,138.49,94699997.0
2005-03-29 14:12:00,138.491,138.542,138.484,138.526,93900001.0
2005-03-29 14:13:00,138.534,138.547,138.496,138.496,171300000.0
2005-03-29 14:14:00,138.519,138.527,138.474,138.505,122600003.0
2005-03-29 14:15:00,138.522,138.539,138.488,138.507,119400001.0
2005-03-29 14:16:00,138.512,138.52,138.464,138.47,130400000.0
2005-03-29 14:17:00,138.469,138.473,138.417,138.418,103900000.0
2005-03-29 14:18:00,138.398,138.436,138.392,138.429,65400000.0
2005-03-29 14:19:00,138.433,138.445,138.408,138.434,90699999.0
2005-03-29 14:20:00,138.449,138.452,138.416,138.434,93099998.0
2005-03-29 14:21:00,138.445,138.465,138.422,138.422,130600002.0
2005-03-29 14:22:00,138.423,138.463,138.413,138.45,83400000.0
2005-03-29 14:23:00,138.452,138.466,138.419,138.436,96900001.0
2005-03-29 14:24:00,138.43,138.457,138.417,138.446,121200001.0
2005-03-29 14:25:00,138.431,138.486,138.431,138.478,177700001.0
2005-03-29 14:26:00,138.484,138.494,138.458,138.49,189400003.0
2005-03-29 14:27:00,138.514,138.518,138.452,138.47,91200000.0
2005-03-29 14:28:00,138.477,138.487,138.454,138.476,116099999.0
2005-03-29 14:29:00,138.478,138.499,138.465,138.473,122300000.0
2005-03-29 14:30:00,138.495,138.504,138.466,138.473,143499997.0
2005-03-29 14:31:00,138.489,138.5,138.463,138.479,71600000.0
2005-03-29 14:32:00,138.471,138.495,138.457,138.47,54800000.0
2005-03-29 14:33:00,138.455,138.484,138.447,138.469,69500000.0
2005-03-29 14:34:00,138.456,138.492,138.448,138.489,107800000.0
2005-03-29 14:35:00,138.462,138.493,138.449,138.475,104899998.0
2005-03-29 14:36:00,138.462,138.493,138.451,138.485,112700001.0
2005-03-29 14:37:00,138.487,138.493,138.466,138.488,135500001.0
2005-03-29 14:38:00,138.497,138.502,138.477,138.494,155799997.0
2005-03-29 14:39:00,138.478,138.496,138.458,138.458,129499997.0
2005-03-29 14:40:00,138.435,138.463,138.419,138.455,75199999.0
2005-03-29 14:41:00,138.453,138.477,138.445,138.461,124800000.0
2005-03-29 14:42:00,138.452,138.472,138.436,138.463,82399998.0
2005-03-29 14:43:00,138.477,138.477,138.427,138.427,111800002.0
2005-03-29 14:44:00,138.432,138.487,138.423,138.483,42700000.0
2005-03-29 14:45:00,138.437,138.453,138.419,138.448,55200000.0
2005-03-29 14:46:00,138.44,138.486,138.428,138.478,60299999.0
2005-03-29 14:47:00,138.458,138.484,138.452,138.464,64899998.0
2005-03-29 14:48:00,138.473,138.508,138.457,138.496,75700001.0
2005-03-29 14:49:00,138.48,138.498,138.47,138.494,102500001.0
2005-03-29 14:50:00,138.497,138.508,138.484,138.501,114800000.0
2005-03-29 14:51:00,138.491,138.526,138.491,138.511,115399999.0
2005-03-29 14:52:00,138.498,138.528,138.495,138.503,113600002.0
2005-03-29 14:53:00,138.489,138.502,138.478,138.496,85099999.0
2005-03-29 14:54:00,138.493,138.496,138.458,138.487,167000001.0
2005-03-29 14:55:00,138.485,138.5,138.468,138.482,136000000.0
2005-03-29 14:56:00,138.473,138.494,138.462,138.473,133699998.0
2005-03-29 14:57:00,138.493,138.505,138.46,138.485,203999997.0
2005-03-29 14:58:00,138.5,138.512,138.453,138.453,95999999.0
2005-03-29 14:59:00,138.485,138.497,138.443,138.448,64799999.0
2005-03-29 15:00:00,138.477,138.487,138.443,138.451,88699998.0
2005-03-29 15:01:00,138.44,138.489,138.438,138.479,116600001.0
2005-03-29 15:02:00,138.46,138.488,138.457,138.485,140300001.0
2005-03-29 15:03:00,138.49,138.498,138.464,138.475,84600000.0
2005-03-29 15:04:00,138.46,138.5,138.454,138.467,122900000.0
2005-03-29 15:05:00,138.483,138.513,138.471,138.508,81199999.0
2005-03-29 15:06:00,138.5,138.51,138.485,138.502,85700001.0
2005-03-29 15:07:00,138.514,138.517,138.484,138.49,162899997.0
2005-03-29 15:08:00,138.509,138.52,138.475,138.494,93499999.0
2005-03-29 15:09:00,138.506,138.533,138.492,138.5,89899999.0
2005-03-29 15:10:00,138.497,138.543,138.494,138.543,155500000.0
2005-03-29 15:11:00,138.52,138.557,138.513,138.553,78500001.0
2005-03-29 15:12:00,138.551,138.58,138.551,138.57,104800001.0
2005-03-29 15:13:00,138.573,138.587,138.562,138.57,81300000.0
2005-03-29 15:14:00,138.584,138.603,138.577,138.599,89999998.0
2005-03-29 15:15:00,138.6,138.606,138.573,138.597,99899998.0
2005-03-29 15:16:00,138.599,138.608,138.578,138.584,109499998.0
2005-03-29 15:17:00,138.598,138.606,138.578,138.586,88800001.0
2005-03-29 15:18:00,138.548,138.587,138.548,138.586,147499997.0
2005-03-29 15:19:00,138.585,138.597,138.55,138.552,84000002.0
2005-03-29 15:20:00,138.56,138.567,138.535,138.553,43200000.0
2005-03-29 15:21:00,138.555,138.572,138.539,138.54,181200001.0
2005-03-29 15:22:00,138.548,138.608,138.544,138.608,107800002.0
2005-03-29 15:23:00,138.587,138.595,138.558,138.57,74500002.0
2005-03-29 15:24:00,138.59,138.59,138.555,138.564,92899998.0
2005-03-29 15:25:00,138.577,138.587,138.545,138.551,113200001.0
2005-03-29 15:26:00,138.568,138.613,138.558,138.592,114200002.0
2005-03-29 15:27:00,138.584,138.596,138.577,138.582,81199999.0
2005-03-29 15:28:00,138.596,138.622,138.596,138.62,54699999.0
2005-03-29 15:29:00,138.617,138.635,138.602,138.629,135500000.0
2005-03-29 15:30:00,138.623,138.633,138.588,138.602,187199997.0
2005-03-29 15:31:00,138.599,138.617,138.592,138.61,154700000.0
2005-03-29 15:32:00,138.615,138.62,138.592,138.601,121699998.0
2005-03-29 15:33:00,138.613,138.617,138.576,138.58,66400000.0
2005-03-29 15:34:00,138.565,138.587,138.558,138.583,57700000.0
2005-03-29 15:35:00,138.598,138.603,138.563,138.593,138699999.0
2005-03-29 15:36:00,138.597,138.602,138.583,138.585,124000000.0
2005-03-29 15:37:00,138.597,138.607,138.566,138.572,198200000.0
2005-03-29 15:38:00,138.592,138.592,138.551,138.57,121600002.0
2005-03-29 15:39:00,138.56,138.592,138.558,138.578,103300000.0
2005-03-29 15:40:00,138.565,138.603,138.553,138.588,83099999.0
2005-03-29 15:41:00,138.567,138.61,138.564,138.602,147800001.0
2005-03-29 15:42:00,138.595,138.597,138.563,138.563,111600001.0
2005-03-29 15:43:00,138.562,138.578,138.557,138.572,84399997.0
2005-03-29 15:44:00,138.563,138.563,138.526,138.534,72100000.0
2005-03-29 15:45:00,138.545,138.555,138.498,138.513,132700004.0
2005-03-29 15:46:00,138.502,138.547,138.501,138.521,116099999.0
2005-03-29 15:47:00,138.533,138.533,138.496,138.5,123200001.0
2005-03-29 15:48:00,138.508,138.518,138.492,138.5,138600000.0
2005-03-29 15:49:00,138.506,138.516,138.479,138.491,117299998.0
2005-03-29 15:50:00,138.483,138.497,138.476,138.493,167900000.0
2005-03-29 15:51:00,138.454,138.524,138.454,138.515,49400000.0
2005-03-29 15:52:00,138.507,138.535,138.498,138.516,131099997.0
2005-03-29 15:53:00,138.528,138.546,138.516,138.543,122299996.0
2005-03-29 15:54:00,138.57,138.582,138.549,138.562,118900000.0
2005-03-29 15:55:00,138.55,138.573,138.54,138.553,208100001.0
2005-03-29 15:56:00,138.539,138.567,138.533,138.565,114800000.0
2005-03-29 15:57:00,138.56,138.585,138.548,138.572,168399998.0
2005-03-29 15:58:00,138.562,138.648,138.562,138.648,157899999.0
2005-03-29 15:59:00,138.644,138.663,138.629,138.655,71400000.0
2005-03-29 16:00:00,138.67,138.677,138.644,138.645,148999999.0
2005-03-29 16:01:00,138.653,138.686,138.64,138.674,133000001.0
2005-03-29 16:02:00,138.653,138.666,138.63,138.633,124000001.0
2005-03-29 16:03:00,138.619,138.635,138.608,138.627,129099997.0
2005-03-29 16:04:00,138.628,138.645,138.608,138.644,131399998.0
2005-03-29 16:05:00,138.649,138.655,138.621,138.624,135199999.0
2005-03-29 16:06:00,138.634,138.644,138.609,138.612,76099999.0
2005-03-29 16:07:00,138.61,138.652,138.603,138.617,182299999.0
2005-03-29 16:08:00,138.613,138.623,138.586,138.617,155000002.0
2005-03-29 16:09:00,138.604,138.63,138.601,138.619,59800000.0
2005-03-29 16:10:00,138.622,138.664,138.61,138.656,108900002.0
2005-03-29 16:11:00,138.646,138.657,138.624,138.642,71400000.0
2005-03-29 16:12:00,138.653,138.665,138.636,138.643,96200001.0
2005-03-29 16:13:00,138.639,138.675,138.632,138.667,85799999.0
2005-03-29 16:14:00,138.685,138.685,138.632,138.632,92699999.0
2005-03-29 16:15:00,138.654,138.668,138.641,138.667,94900001.0
2005-03-29 16:16:00,138.658,138.693,138.655,138.685,194800001.0
2005-03-29 16:17:00,138.679,138.703,138.65,138.65,182999999.0
2005-03-29 16:18:00,138.66,138.673,138.636,138.667,98100001.0
2005-03-29 16:19:00,138.661,138.682,138.647,138.648,118300001.0
2005-03-29 16:20:00,138.65,138.658,138.637,138.643,112799998.0
2005-03-29 16:21:00,138.633,138.66,138.622,138.653,89500001.0
2005-03-29 16:22:00,138.632,138.649,138.619,138.637,93800000.0
2005-03-29 16:23:00,138.633,138.659,138.622,138.649,73700000.0
2005-03-29 16:24:00,138.66,138.667,138.629,138.652,122500001.0
2005-03-29 16:25:00,138.668,138.668,138.631,138.631,161699997.0
2005-03-29 16:26:00,138.642,138.664,138.632,138.647,70899999.0
2005-03-29 16:27:00,138.65,138.67,138.647,138.665,135300001.0
2005-03-29 16:28:00,138.675,138.676,138.632,138.649,118500001.0
2005-03-29 16:29:00,138.645,138.69,138.645,138.688,155699997.0
2005-03-29 16:30:00,138.7,138.7,138.653,138.665,91899999.0
2005-03-29 16:31:00,138.648,138.665,138.638,138.638,63400000.0
2005-03-29 16:32:00,138.647,138.657,138.621,138.636,92800002.0
2005-03-29 16:33:00,138.659,138.678,138.644,138.676,140000001.0
2005-03-29 16:34:00,138.675,138.743,138.664,138.743,116400000.0
2005-03-29 16:35:00,138.753,138.765,138.72,138.72,150700001.0
2005-03-29 16:36:00,138.705,138.732,138.702,138.71,53700000.0
2005-03-29 16:37:00,138.697,138.72,138.689,138.702,74700000.0
2005-03-29 16:38:00,138.658,138.678,138.642,138.642,134799998.0
2005-03-29 16:39:00,138.631,138.644,138.612,138.623,126699997.0
2005-03-29 16:40:00,138.615,138.658,138.613,138.651,128600001.0
2005-03-29 16:41:00,138.658,138.662,138.619,138.635,131000002.0
2005-03-29 16:42:00,138.658,138.663,138.637,138.642,49600000.0
2005-03-29 16:43:00,138.663,138.716,138.661,138.702,101899999.0
2005-03-29 16:44:00,138.701,138.728,138.698,138.72,196300000.0
2005-03-29 16:45:00,138.737,138.743,138.719,138.741,145500000.0
2005-03-29 16:46:00,138.74,138.752,138.716,138.716,52100000.0
2005-03-29 16:47:00,138.705,138.729,138.702,138.719,178799998.0
2005-03-29 16:48:00,138.717,138.722,138.686,138.696,70499999.0
2005-03-29 16:49:00,138.707,138.711,138.677,138.689,91300000.0
2005-03-29 16:50:00,138.69,138.71,138.677,138.692,120799999.0
2005-03-29 16:51:00,138.702,138.712,138.684,138.712,87899999.0
2005-03-29 16:52:00,138.72,138.722,138.684,138.684,57899999.0
2005-03-29 16:53:00,138.699,138.706,138.677,138.678,68000000.0
2005-03-29 16:54:00,138.706,138.74,138.698,138.716,143000000.0
2005-03-29 16:55:00,138.708,138.748,138.704,138.744,99499999.0
2005-03-29 16:56:00,138.738,138.762,138.728,138.736,124400002.0
2005-03-29 16:57:00,138.745,138.754,138.733,138.741,82399999.0
2005-03-29 16:58:00,138.738,138.752,138.719,138.745,168599999.0
2005-03-29 16:59:00,138.731,138.778,138.712,138.773,92199998.0
2005-03-29 17:00:00,138.751,138.786,138.73,138.768,104000000.0
2005-03-29 17:01:00,138.767,138.77,138.709,138.715,75199999.0
2005-03-29 17:02:00,138.713,138.756,138.71,138.748,207399996.0
2005-03-29 17:03:00,138.751,138.751,138.705,138.709,55200000.0
2005-03-29 17:04:00,138.702,138.756,138.699,138.756,73700000.0
2005-03-29 17:05:00,138.736,138.755,138.728,138.744,84899997.0
2005-03-29 17:06:00,138.75,138.75,138.686,138.719,127099999.0
2005-03-29 17:07:00,138.709,138.737,138.696,138.711,96800001.0
2005-03-29 17:08:00,138.703,138.712,138.676,138.692,49000000.0
2005-03-29 17:09:00,138.71,138.718,138.695,138.704,49799999.0
2005-03-29 17:10:00,138.699,138.708,138.684,138.688,145700000.0
2005-03-29 17:11:00,138.702,138.71,138.683,138.687,104800000.0
2005-03-29 17:12:00,138.687,138.696,138.665,138.686,115300000.0
2005-03-29 17:13:00,138.695,138.708,138.677,138.685,166899997.0
2005-03-29 17:14:00,138.678,138.702,138.662,138.691,148400002.0
2005-03-29 17:15:00,138.665,138.693,138.649,138.659,173599996.0
2005-03-29 17:16:00,138.663,138.673,138.636,138.673,204299999.0
2005-03-29 17:17:00,138.674,138.674,138.612,138.634,127399999.0
2005-03-29 17:18:00,138.644,138.653,138.627,138.638,70799999.0
2005-03-29 17:19:00,138.668,138.668,138.636,138.649,130300000.0
2005-03-29 17:20:00,138.628,138.663,138.625,138.634,113400000.0
2005-03-29 17:21:00,138.673,138.684,138.658,138.675,51200000.0
2005-03-29 17:22:00,138.681,138.697,138.679,138.697,112699999.0
2005-03-29 17:23:00,138.671,138.69,138.662,138.677,69599998.0
2005-03-29 17:24:00,138.69,138.703,138.674,138.691,36800000.0
2005-03-29 17:25:00,138.704,138.711,138.671,138.688,151900001.0
2005-03-29 17:26:00,138.702,138.715,138.68,138.703,146700001.0
2005-03-29 17:27:00,138.714,138.722,138.693,138.72,77499999.0
2005-03-29 17:28:00,138.73,138.747,138.723,138.736,117600002.0
2005-03-29 17:29:00,138.715,138.756,138.706,138.739,178199998.0
2005-03-29 17:30:00,138.729,138.757,138.729,138.747,123299998.0
2005-03-29 17:31:00,138.74,138.76,138.727,138.76,176799999.0
2005-03-29 17:32:00,138.751,138.758,138.726,138.727,95900001.0
2005-03-29 17:33:00,138.75,138.774,138.748,138.769,124000002.0
2005-03-29 17:34:00,138.784,138.787,138.753,138.764,87199999.0
2005-03-29 17:35:00,138.792,138.792,138.758,138.771,116199999.0
2005-03-29 17:36:00,138.76,138.781,138.757,138.767,134399998.0
2005-03-29 17:37:00,138.775,138.791,138.764,138.772,94099998.0
2005-03-29 17:38:00,138.787,138.787,138.752,138.759,70300000.0
2005-03-29 17:39:00,138.769,138.782,138.759,138.771,125499998.0
2005-03-29 17:40:00,138.775,138.782,138.758,138.764,105500000.0
2005-03-29 17:41:00,138.762,138.767,138.728,138.762,194299999.0
2005-03-29 17:42:00,138.788,138.793,138.76,138.774,108700000.0
2005-03-29 17:43:00,138.78,138.79,138.759,138.776,101399998.0
2005-03-29 17:44:00,138.792,138.792,138.749,138.77,97899998.0
2005-03-29 17:45:00,138.797,138.803,138.772,138.795,80700001.0
2005-03-29 17:46:00,138.825,138.825,138.794,138.817,63600000.0
2005-03-29 17:47:00,138.811,138.82,138.79,138.81,77400000.0
2005-03-29 17:48:00,138.817,138.817,138.789,138.811,128900003.0
2005-03-29 17:49:00,138.81,138.829,138.805,138.822,161400004.0
2005-03-29 17:50:00,138.836,138.841,138.801,138.817,107999998.0
2005-03-29 17:51:00,138.809,138.83,138.803,138.828,125800001.0
2005-03-29 17:52:00,138.82,138.823,138.785,138.798,73900000.0
2005-03-29 17:53:00,138.805,138.805,138.785,138.789,65799998.0
2005-03-29 17:54:00,138.785,138.818,138.779,138.812,97600000.0
2005-03-29 17:55:00,138.801,138.81,138.777,138.777,154700002.0
2005-03-29 17:56:00,138.798,138.798,138.77,138.788,113000002.0
2005-03-29 17:57:00,138.781,138.796,138.763,138.77,86699998.0
2005-03-29 17:58:00,138.774,138.793,138.758,138.772,100800000.0
2005-03-29 17:59:00,138.777,138.787,138.767,138.772,89900000.0
2005-03-29 18:00:00,138.772,138.789,138.758,138.785,135599998.0
2005-03-29 18:01:00,138.783,138.791,138.762,138.782,1332600001.0
2005-03-29 18:02:00,138.79,138.8,138.79,138.8,1229999997.0
2005-03-29 18:03:00,138.8,138.83,138.8,138.81,1229999997.0
2005-03-29 18:04:00,138.776,138.806,138.775,138.79,1229999997.0
2005-03-29 18:05:00,138.802,138.808,138.766,138.787,1565400000.0
2005-03-29 18:06:00,138.796,138.81,138.753,138.787,1182800000.0
2005-03-29 18:07:00,138.8,138.81,138.79,138.8,1639300008.0
2005-03-29 18:08:00,138.782,138.788,138.75,138.783,1639300008.0
2005-03-29 18:09:00,138.779,138.807,138.763,138.773,1242100002.0
2005-03-29 18:10:00,138.778,138.821,138.764,138.767,1033100012.0
2005-03-29 18:11:00,138.769,138.796,138.743,138.782,833199998.0
2005-03-29 18:12:00,138.786,138.786,138.749,138.763,1005899995.0
2005-03-29 18:13:00,138.769,138.804,138.752,138.777,1449300002.0
2005-03-29 18:14:00,138.788,138.799,138.751,138.765,1398500001.0
2005-03-29 18:15:00,138.749,138.775,138.742,138.768,1594000000.0
2005-03-29 18:16:00,138.752,138.78,138.74,138.74,1575299993.0
2005-03-29 18:17:00,138.762,138.776,138.741,138.76,691800001.0
2005-03-29 18:18:00,138.767,138.788,138.742,138.757,548300000.0
2005-03-29 18:19:00,138.778,138.787,138.751,138.777,742699994.0
2005-03-29 18:20:00,138.767,138.795,138.736,138.773,1481999996.0
2005-03-29 18:21:00,138.769,138.8,138.75,138.772,1164099994.0
2005-03-29 18:22:00,138.778,138.778,138.741,138.767,912799995.0
2005-03-29 18:23:00,138.772,138.804,138.76,138.786,1410599990.0
2005-03-29 18:24:00,138.771,138.792,138.754,138.789,1092899999.0
2005-03-29 18:25:00,138.787,138.81,138.773,138.785,1043099998.0
2005-03-29 18:26:00,138.799,138.815,138.776,138.791,1078100001.0
2005-03-29 18:27:00,138.801,138.805,138.763,138.77,672600001.0
2005-03-29 18:28:00,138.772,138.817,138.76,138.783,856699995.0
2005-03-29 18:29:00,138.785,138.799,138.756,138.794,815000007.0
2005-03-29 18:30:00,138.773,138.802,138.753,138.759,402599999.0
2005-03-29 18:31:00,138.769,138.782,138.747,138.766,936299997.0
2005-03-29 18:32:00,138.757,138.789,138.733,138.748,1367800005.0
2005-03-29 18:33:00,138.746,138.76,138.708,138.72,1663700001.0
2005-03-29 18:34:00,138.732,138.779,138.72,138.773,1248199999.0
2005-03-29 18:35:00,138.787,138.804,138.771,138.776,1343200001.0
2005-03-29 18:36:00,138.782,138.796,138.758,138.794,593800004.0
2005-03-29 18:37:00,138.793,138.794,138.759,138.765,592799999.0
2005-03-29 18:38:00,138.78,138.802,138.756,138.785,296300001.0
2005-03-29 18:39:00,138.781,138.802,138.742,138.771,389400008.0
2005-03-29 18:40:00,138.754,138.776,138.72,138.758,877700005.0
2005-03-29 18:41:00,138.755,138.77,138.722,138.755,277599996.0
2005-03-29 18:42:00,138.746,138.77,138.725,138.732,549300000.0
2005-03-29 18:43:00,138.73,138.738,138.691,138.705,162699999.0
2005-03-29 18:44:00,138.693,138.761,138.693,138.738,442300001.0
2005-03-29 18:45:00,138.733,138.776,138.708,138.765,330200002.0
2005-03-29 18:46:00,138.757,138.762,138.709,138.741,607600001.0
2005-03-29 18:47:00,138.718,138.736,138.703,138.72,186600001.0
2005-03-29 18:48:00,138.74,138.77,138.722,138.738,686199997.0
2005-03-29 18:49:00,138.737,138.762,138.722,138.741,651199998.0
2005-03-29 18:50:00,138.754,138.777,138.743,138.77,729799998.0
2005-03-29 18:51:00,138.773,138.789,138.745,138.747,582500000.0
2005-03-29 18:52:00,138.743,138.756,138.697,138.724,595800000.0
2005-03-29 18:53:00,138.726,138.75,138.713,138.748,994800001.0
2005-03-29 18:54:00,138.732,138.763,138.717,138.75,1062100002.0
2005-03-29 18:55:00,138.732,138.776,138.732,138.75,873099994.0
2005-03-29 18:56:00,138.76,138.797,138.755,138.784,433799994.0
2005-03-29 18:57:00,138.798,138.805,138.772,138.79,629700002.0
2005-03-29 18:58:00,138.796,138.812,138.744,138.797,738899992.0
2005-03-29 18:59:00,138.803,138.815,138.761,138.779,776400001.0
2005-03-29 19:00:00,138.767,138.787,138.747,138.77,359699999.0
2005-03-29 19:01:00,138.775,138.782,138.745,138.769,375200001.0
2005-03-29 19:02:00,138.767,138.782,138.747,138.76,190099998.0
2005-03-29 19:03:00,138.769,138.806,138.766,138.781,790600006.0
2005-03-29 19:04:00,138.778,138.829,138.772,138.821,500000001.0
2005-03-29 19:05:00,138.822,138.839,138.808,138.808,599300004.0
2005-03-29 19:06:00,138.818,138.843,138.798,138.816,1147300011.0
2005-03-29 19:07:00,138.822,138.845,138.804,138.825,950099997.0
2005-03-29 19:08:00,138.818,138.849,138.816,138.819,716800001.0
2005-03-29 19:09:00,138.827,138.845,138.813,138.837,625800002.0
2005-03-29 19:10:00,138.839,138.849,138.809,138.824,224000003.0
2005-03-29 19:11:00,138.829,138.848,138.81,138.81,327500001.0
2005-03-29 19:12:00,138.82,138.838,138.788,138.835,317199999.0
2005-03-29 19:13:00,138.822,138.853,138.818,138.842,55300000.0
2005-03-29 19:14:00,138.826,138.838,138.79,138.794,287500004.0
2005-03-29 19:15:00,138.798,138.812,138.783,138.805,1010400000.0
2005-03-29 19:16:00,138.81,138.812,138.764,138.796,314899998.0
2005-03-29 19:17:00,138.782,138.801,138.759,138.794,349999999.0
2005-03-29 19:18:00,138.787,138.816,138.773,138.793,364000000.0
2005-03-29 19:19:00,138.795,138.833,138.791,138.829,582699999.0
2005-03-29 19:20:00,138.814,138.839,138.807,138.807,397900003.0
2005-03-29 19:21:00,138.821,138.855,138.812,138.84,535500003.0
2005-03-29 19:22:00,138.825,138.842,138.815,138.83,101200001.0
2005-03-29 19:23:00,138.835,138.854,138.814,138.848,1060300005.0
2005-03-29 19:24:00,138.843,138.855,138.822,138.842,551699998.0
2005-03-29 19:25:00,138.836,138.852,138.812,138.835,555200003.0
2005-03-29 19:26:00,138.831,138.856,138.818,138.831,1119899997.0
2005-03-29 19:27:00,138.83,138.872,138.816,138.842,848999997.0
2005-03-29 19:28:00,138.845,138.865,138.829,138.838,671299999.0
2005-03-29 19:29:00,138.827,138.853,138.801,138.829,423000001.0
2005-03-29 19:30:00,138.831,138.85,138.821,138.836,840100002.0
2005-03-29 19:31:00,138.831,138.842,138.812,138.827,664799996.0
2005-03-29 19:32:00,138.839,138.875,138.836,138.873,938600006.0
2005-03-29 19:33:00,138.878,138.911,138.859,138.905,536999997.0
2005-03-29 19:34:00,138.879,138.925,138.876,138.909,786299996.0
2005-03-29 19:35:00,138.907,138.933,138.885,138.894,694699990.0
2005-03-29 19:36:00,138.902,138.905,138.843,138.859,427399998.0
2005-03-29 19:37:00,138.844,138.868,138.843,138.858,118600000.0
2005-03-29 19:38:00,138.859,138.86,138.814,138.845,473999997.0
2005-03-29 19:39:00,138.842,138.85,138.792,138.817,725999999.0
2005-03-29 19:40:00,138.828,138.878,138.817,138.861,727200000.0
2005-03-29 19:41:00,138.848,138.876,138.832,138.857,912100006.0
2005-03-29 19:42:00,138.868,138.884,138.842,138.858,464700000.0
2005-03-29 19:43:00,138.868,138.877,138.836,138.836,48800000.0
2005-03-29 19:44:00,138.864,138.877,138.848,138.863,399200004.0
2005-03-29 19:45:00,138.831,138.867,138.829,138.854,141000001.0
2005-03-29 19:46:00,138.851,138.864,138.829,138.853,357100003.0
2005-03-29 19:47:00,138.85,138.85,138.832,138.839,213599999.0
2005-03-29 19:48:00,138.858,138.861,138.829,138.829,876499998.0
2005-03-29 19:49:00,138.828,138.862,138.828,138.843,279800002.0
2005-03-29 19:50:00,138.847,138.873,138.839,138.863,310999998.0
2005-03-29 19:51:00,138.861,138.869,138.833,138.842,211699996.0
2005-03-29 19:52:00,138.855,138.872,138.83,138.848,603000003.0
2005-03-29 19:53:00,138.855,138.875,138.843,138.85,451199999.0
2005-03-29 19:54:00,138.866,138.877,138.822,138.831,321099999.0
2005-03-29 19:55:00,138.854,138.865,138.825,138.827,217299997.0
2005-03-29 19:56:00,138.84,138.855,138.821,138.842,627799999.0
2005-03-29 19:57:00,138.835,138.849,138.821,138.846,793499995.0
2005-03-29 19:58:00,138.839,138.864,138.832,138.85,527499998.0
2005-03-29 19:59:00,138.863,138.896,138.834,138.861,673800002.0
2005-03-29 20:00:00,138.873,138.889,138.844,138.854,245799998.0
2005-03-29 20:01:00,138.871,138.883,138.852,138.856,373999993.0
2005-03-29 20:02:00,138.858,138.892,138.851,138.867,272900002.0
2005-03-29 20:03:00,138.887,138.895,138.868,138.884,266399998.0
2005-03-29 20:04:00,138.879,138.895,138.856,138.878,381199996.0
2005-03-29 20:05:00,138.873,138.893,138.855,138.857,694100004.0
2005-03-29 20:06:00,138.849,138.886,138.842,138.861,615200004.0
2005-03-29 20:07:00,138.848,138.89,138.836,138.855,242499999.0
2005-03-29 20:08:00,138.878,138.907,138.877,138.884,591899994.0
2005-03-29 20:09:00,138.885,138.896,138.86,138.87,396799998.0
2005-03-29 20:10:00,138.864,138.884,138.838,138.884,219499999.0
2005-03-29 20:11:00,138.887,138.891,138.848,138.887,842599996.0
2005-03-29 20:12:00,138.872,138.888,138.85,138.865,801099999.0
2005-03-29 20:13:00,138.864,138.896,138.85,138.869,324100002.0
2005-03-29 20:14:00,138.868,138.897,138.842,138.854,410999999.0
2005-03-29 20:15:00,138.881,138.893,138.857,138.87,526900001.0
2005-03-29 20:16:00,138.873,138.884,138.854,138.861,466999998.0
2005-03-29 20:17:00,138.87,138.887,138.864,138.88,420099998.0
2005-03-29 20:18:00,138.873,138.889,138.842,138.864,112200000.0
2005-03-29 20:19:00,138.865,138.885,138.86,138.87,567200000.0
2005-03-29 20:20:00,138.859,138.881,138.848,138.881,229399997.0
2005-03-29 20:21:00,138.891,138.903,138.863,138.882,338699998.0
2005-03-29 20:22:00,138.885,138.904,138.874,138.891,499399996.0
2005-03-29 20:23:00,138.892,138.912,138.872,138.878,430599999.0
2005-03-29 20:24:00,138.865,138.904,138.858,138.904,294900004.0
2005-03-29 20:25:00,138.883,138.914,138.86,138.861,427199999.0
2005-03-29 20:26:00,138.868,138.897,138.868,138.884,429199997.0
2005-03-29 20:27:00,138.873,138.897,138.863,138.888,645400000.0
2005-03-29 20:28:00,138.892,138.913,138.878,138.886,1096399990.0
2005-03-29 20:29:00,138.89,138.915,138.874,138.891,1036700000.0
2005-03-29 20:30:00,138.891,138.919,138.872,138.888,1685499996.0
2005-03-29 20:31:00,138.883,138.904,138.863,138.884,1305200001.0
2005-03-29 20:32:00,138.892,138.893,138.866,138.88,1086299994.0
2005-03-29 20:33:00,138.867,138.883,138.847,138.875,528400003.0
2005-03-29 20:34:00,138.876,138.886,138.838,138.863,401299999.0
2005-03-29 20:35:00,138.877,138.88,138.851,138.88,336500001.0
2005-03-29 20:36:00,138.87,138.893,138.838,138.866,471400000.0
2005-03-29 20:37:00,138.846,138.873,138.839,138.86,577799993.0
2005-03-29 20:38:00,138.87,138.887,138.851,138.87,866899996.0
2005-03-29 20:39:00,138.864,138.884,138.845,138.865,719999994.0
2005-03-29 20:40:00,138.861,138.879,138.849,138.865,977600003.0
2005-03-29 20:41:00,138.863,138.887,138.829,138.864,492299994.0
2005-03-29 20:42:00,138.82,138.879,138.82,138.863,387999999.0
2005-03-29 20:43:00,138.856,138.884,138.85,138.88,488899999.0
2005-03-29 20:44:00,138.875,138.935,138.867,138.921,766399996.0
2005-03-29 20:45:00,138.907,138.936,138.892,138.897,751899996.0
2005-03-29 20:46:00,138.902,138.928,138.874,138.895,678200004.0
2005-03-29 20:47:00,138.856,138.901,138.856,138.863,728300002.0
2005-03-29 20:48:00,138.871,138.908,138.862,138.877,480399997.0
2005-03-29 20:49:00,138.893,138.925,138.872,138.907,298600002.0
2005-03-29 20:50:00,138.908,138.934,138.899,138.916,1041599997.0
2005-03-29 20:51:00,138.924,138.934,138.891,138.905,546900003.0
2005-03-29 20:52:00,138.894,138.926,138.886,138.912,284899999.0
2005-03-29 20:53:00,138.916,138.943,138.904,138.928,923400000.0
2005-03-29 20:54:00,138.925,138.976,138.925,138.947,221400000.0
2005-03-29 20:55:00,138.969,139.043,138.966,138.996,848600005.0
2005-03-29 20:56:00,138.991,139.022,138.976,138.988,723200002.0
2005-03-29 20:57:00,139.01,139.047,139.003,139.033,741399998.0
2005-03-29 20:58:00,139.03,139.048,138.996,139.015,1092600002.0
2005-03-29 20:59:00,139.003,139.024,138.988,138.988,1025600002.0
2005-03-29 21:00:00,138.998,139.018,138.954,138.991,1227600003.0
2005-03-29 21:01:00,138.99,139.013,138.959,138.972,1130199994.0
2005-03-29 21:02:00,138.956,138.993,138.94,138.952,512199997.0
2005-03-29 21:03:00,138.937,138.969,138.925,138.94,729200004.0
2005-03-29 21:04:00,138.96,138.977,138.949,138.956,518799999.0
2005-03-29 21:05:00,138.966,138.984,138.951,138.975,489399998.0
2005-03-29 21:06:00,138.968,139.015,138.953,138.986,481800000.0
2005-03-29 21:07:00,138.989,139.02,138.98,138.995,562399998.0
2005-03-29 21:08:00,138.985,139.021,138.978,139.0,341299995.0
2005-03-29 21:09:00,139.012,139.025,138.973,139.008,156300000.0
2005-03-29 21:10:00,139.002,139.031,138.981,139.014,329099997.0
2005-03-29 21:11:00,139.01,139.029,139.003,139.022,222500003.0
2005-03-29 21:12:00,139.019,139.023,138.982,138.984,537600003.0
2005-03-29 21:13:00,138.987,139.008,138.98,139.007,712599995.0
2005-03-29 21:14:00,138.996,139.013,138.961,138.983,542199998.0
2005-03-29 21:15:00,138.99,138.991,138.938,138.95,1055499996.0
2005-03-29 21:16:00,138.936,138.972,138.931,138.96,520300001.0
2005-03-29 21:17:00,138.965,138.99,138.935,138.96,873900002.0
2005-03-29 21:18:00,138.947,138.972,138.934,138.961,321399994.0
2005-03-29 21:19:00,138.942,138.979,138.942,138.955,594700001.0
2005-03-29 21:20:00,138.955,138.982,138.947,138.979,1019500001.0
2005-03-29 21:21:00,138.97,138.989,138.945,138.958,535399998.0
2005-03-29 21:22:00,138.962,138.991,138.962,138.964,1053300004.0
2005-03-29 21:23:00,138.976,139.006,138.967,138.993,500899999.0
2005-03-29 21:24:00,138.983,139.003,138.938,138.961,591799994.0
2005-03-29 21:25:00,138.971,138.981,138.933,138.95,777399999.0
2005-03-29 21:26:00,138.942,138.942,138.891,138.92,419900003.0
2005-03-29 21:27:00,138.917,138.928,138.897,138.928,178400000.0
2005-03-29 21:28:00,138.925,138.938,138.916,138.925,73400002.0
2005-03-29 21:29:00,138.923,138.951,138.916,138.937,164200002.0
2005-03-29 21:30:00,138.932,138.942,138.922,138.929,307700001.0
2005-03-29 21:31:00,138.931,138.941,138.924,138.936,55799999.0
2005-03-29 21:32:00,138.934,138.965,138.921,138.94,607300001.0
2005-03-29 21:33:00,138.948,138.953,138.919,138.943,146200001.0
2005-03-29 21:34:00,138.942,138.959,138.933,138.935,186300002.0
2005-03-29 21:35:00,138.933,138.942,138.907,138.937,205199999.0
2005-03-29 21:36:00,138.898,138.952,138.898,138.926,249800001.0
2005-03-29 21:37:00,138.93,138.936,138.913,138.921,139700002.0
2005-03-29 21:38:00,138.901,138.94,138.894,138.926,82000001.0
2005-03-29 21:39:00,138.933,138.951,138.916,138.93,333999997.0
2005-03-29 21:40:00,138.925,138.943,138.913,138.938,210700002.0
2005-03-29 21:41:00,138.932,138.932,138.9,138.922,127000000.0
2005-03-29 21:42:00,138.926,138.933,138.892,138.918,326300000.0
2005-03-29 21:43:00,138.912,138.926,138.897,138.904,309199996.0
2005-03-29 21:44:00,138.904,138.924,138.882,138.903,622999997.0
2005-03-29 21:45:00,138.905,138.927,138.878,138.921,313000005.0
2005-03-29 21:46:00,138.912,138.932,138.894,138.916,580499999.0
2005-03-29 21:47:00,138.917,138.925,138.89,138.925,361399995.0
2005-03-29 21:48:00,138.91,138.955,138.91,138.948,89700000.0
2005-03-29 21:49:00,138.916,138.974,138.916,138.955,204200000.0
2005-03-29 21:50:00,138.985,139.003,138.963,138.989,57599999.0
2005-03-29 21:51:00,138.987,139.008,138.968,138.977,231800001.0
2005-03-29 21:52:00,138.967,138.992,138.963,138.992,123100000.0
2005-03-29 21:53:00,138.996,139.01,138.993,139.009,114299999.0
2005-03-29 21:54:00,138.983,138.99,138.961,138.961,116699998.0
2005-03-29 21:55:00,138.968,138.983,138.953,138.953,67999999.0
2005-03-29 21:56:00,138.935,138.958,138.927,138.957,186400002.0
2005-03-29 21:57:00,138.925,138.955,138.92,138.945,88000002.0
2005-03-29 21:58:00,138.935,138.936,138.898,138.906,90300000.0
2005-03-29 21:59:00,138.907,138.916,138.861,138.863,121499999.0
2005-03-29 22:00:00,138.86,138.876,138.842,138.867,128199999.0
2005-03-29 22:01:00,138.872,138.915,138.846,138.895,420199996.0
2005-03-29 22:02:00,138.9,138.938,138.875,138.894,496900004.0
2005-03-29 22:03:00,138.885,138.896,138.874,138.874,114299999.0
2005-03-29 22:04:00,138.893,138.94,138.863,138.927,211799998.0
2005-03-29 22:05:00,138.925,138.949,138.925,138.949,64500000.0
2005-03-29 22:06:00,138.948,138.968,138.939,138.958,149199998.0
2005-03-29 22:07:00,138.943,138.951,138.927,138.94,119199999.0
2005-03-29 22:08:00,138.935,138.942,138.911,138.942,212099999.0
2005-03-29 22:09:00,138.94,138.941,138.908,138.919,167599999.0
2005-03-29 22:10:00,138.92,138.926,138.896,138.904,104700000.0
2005-03-29 22:11:00,138.894,138.923,138.888,138.918,133200002.0
2005-03-29 22:12:00,138.924,138.939,138.894,138.919,151300001.0
2005-03-29 22:13:00,138.938,138.947,138.927,138.941,171800001.0
2005-03-29 22:14:00,138.95,138.952,138.922,138.922,67300001.0
2005-03-29 22:15:00,138.932,138.94,138.916,138.918,132800000.0
2005-03-29 22:16:00,138.942,138.978,138.934,138.946,125300000.0
2005-03-29 22:17:00,138.953,138.953,138.923,138.923,95100001.0
2005-03-29 22:18:00,138.923,138.946,138.912,138.942,107000001.0
2005-03-29 22:19:00,138.932,138.948,138.922,138.936,99999999.0
2005-03-29 22:20:00,138.93,138.944,138.917,138.924,42900000.0
2005-03-29 22:21:00,138.945,138.948,138.932,138.941,170000001.0
2005-03-29 22:22:00,138.95,138.956,138.928,138.953,174400000.0
2005-03-29 22:23:00,138.942,138.954,138.906,138.941,208599997.0
2005-03-29 22:24:00,138.954,138.968,138.933,138.945,90300001.0
2005-03-29 22:25:00,138.968,138.98,138.942,138.946,299800002.0
2005-03-29 22:26:00,138.945,138.972,138.944,138.965,122700002.0
2005-03-29 22:27:00,138.966,138.984,138.954,138.968,621500003.0
2005-03-29 22:28:00,138.973,138.987,138.947,138.95,267700001.0
2005-03-29 22:29:00,138.96,138.987,138.952,138.973,160400003.0
2005-03-29 22:30:00,138.955,138.984,138.948,138.978,70900000.0
2005-03-29 22:31:00,138.975,138.976,138.948,138.952,86599999.0
2005-03-29 22:32:00,138.965,138.966,138.941,138.957,138500001.0
2005-03-29 22:33:00,138.963,138.971,138.933,138.94,244300002.0
2005-03-29 22:34:00,138.947,138.968,138.937,138.962,238499999.0
2005-03-29 22:35:00,138.955,138.975,138.947,138.947,136000001.0
2005-03-29 22:36:00,138.926,138.961,138.919,138.928,410900001.0
2005-03-29 22:37:00,138.937,138.948,138.917,138.944,181200001.0
2005-03-29 22:38:00,138.923,138.961,138.92,138.931,228699999.0
2005-03-29 22:39:00,138.929,138.932,138.897,138.908,368500005.0
2005-03-29 22:40:00,138.946,138.946,138.918,138.933,483300001.0
2005-03-29 22:41:00,138.921,138.942,138.905,138.925,205999998.0
2005-03-29 22:42:00,138.933,138.935,138.9,138.9,183200000.0
2005-03-29 22:43:00,138.929,138.956,138.904,138.956,129900000.0
2005-03-29 22:44:00,138.961,139.003,138.954,138.972,275300003.0
2005-03-29 22:45:00,138.969,138.997,138.969,138.975,418200002.0
2005-03-29 22:46:00,138.985,138.992,138.967,138.969,132400003.0
2005-03-29 22:47:00,138.985,138.986,138.95,138.956,46500000.0
2005-03-29 22:48:00,138.961,138.969,138.935,138.965,280600001.0
2005-03-29 22:49:00,138.957,138.973,138.946,138.97,263599997.0
2005-03-29 22:50:00,138.973,138.981,138.954,138.954,73900000.0
2005-03-29 22:51:00,138.972,138.978,138.947,138.959,170099999.0
2005-03-29 22:52:00,138.957,138.967,138.942,138.967,186199999.0
2005-03-29 22:53:00,138.915,138.985,138.915,138.955,161200000.0
2005-03-29 22:54:00,138.951,138.955,138.913,138.937,83700000.0
2005-03-29 22:55:00,138.938,138.955,138.921,138.926,87000000.0
2005-03-29 22:56:00,138.947,138.958,138.92,138.937,146099998.0
2005-03-29 22:57:00,138.923,138.954,138.905,138.931,177500003.0
2005-03-29 22:58:00,138.924,138.925,138.913,138.917,148600002.0
2005-03-29 22:59:00,138.933,138.936,138.894,138.924,130999997.0
2005-03-29 23:00:00,138.933,138.937,138.904,138.915,158699998.0
2005-03-29 23:01:00,138.916,138.934,138.912,138.928,164100002.0
2005-03-29 23:02:00,138.906,138.934,138.906,138.924,142899999.0
2005-03-29 23:03:00,138.906,138.918,138.894,138.9,135300000.0
2005-03-29 23:04:00,138.88,138.914,138.879,138.905,91700000.0
2005-03-29 23:05:00,138.891,138.903,138.864,138.864,163599996.0
2005-03-29 23:06:00,138.869,138.89,138.864,138.89,146299998.0
2005-03-29 23:07:00,138.872,138.909,138.865,138.887,91499999.0
2005-03-29 23:08:00,138.865,138.883,138.857,138.868,92599999.0
2005-03-29 23:09:00,138.853,138.885,138.839,138.883,116999998.0
2005-03-29 23:10:00,138.875,138.894,138.854,138.894,87500000.0
2005-03-29 23:11:00,138.866,138.901,138.858,138.901,115199999.0
2005-03-29 23:12:00,138.863,138.887,138.848,138.887,50299999.0
2005-03-29 23:13:00,138.885,138.889,138.867,138.886,65600000.0
2005-03-29 23:14:00,138.887,138.906,138.887,138.895,20600000.0
2005-03-29 23:15:00,138.895,138.919,138.872,138.899,131999997.0
2005-03-29 23:16:00,138.893,138.908,138.882,138.884,75600000.0
2005-03-29 23:17:00,138.885,138.898,138.877,138.883,151599999.0
2005-03-29 23:18:00,138.882,138.898,138.869,138.881,120700002.0
2005-03-29 23:19:00,138.872,138.898,138.862,138.895,120500002.0
2005-03-29 23:20:00,138.878,138.911,138.878,138.895,84700000.0
2005-03-29 23:21:00,138.935,138.936,138.891,138.914,179800002.0
2005-03-29 23:22:00,138.903,138.919,138.886,138.912,122800001.0
2005-03-29 23:23:00,138.911,138.924,138.898,138.916,60100000.0
2005-03-29 23:24:00,138.911,138.911,138.889,138.907,66400000.0
2005-03-29 23:25:00,138.903,138.913,138.891,138.891,170599998.0
2005-03-29 23:26:00,138.88,138.931,138.875,138.92,96700000.0
2005-03-29 23:27:00,138.885,138.941,138.885,138.917,83099999.0
2005-03-29 23:28:00,138.906,138.926,138.9,138.914,105900001.0
2005-03-29 23:29:00,138.893,138.93,138.888,138.918,155400002.0
2005-03-29 23:30:00,138.914,138.942,138.911,138.942,86499999.0
2005-03-29 23:31:00,138.933,138.954,138.927,138.948,138100003.0
2005-03-29 23:32:00,138.933,138.948,138.922,138.943,89500000.0
2005-03-29 23:33:00,138.948,138.961,138.93,138.932,125599997.0
2005-03-29 23:34:00,138.944,138.969,138.936,138.947,111400002.0
2005-03-29 23:35:00,138.953,138.964,138.941,138.964,110400000.0
2005-03-29 23:36:00,138.943,138.965,138.943,138.955,126100000.0
2005-03-29 23:37:00,138.962,138.983,138.952,138.983,139799998.0
2005-03-29 23:38:00,138.98,139.019,138.98,138.989,111000002.0
2005-03-29 23:39:00,139.021,139.021,138.991,139.01,74800000.0
2005-03-29 23:40:00,139.017,139.035,139.011,139.025,73400001.0
2005-03-29 23:41:00,139.024,139.041,139.005,139.005,82300000.0
2005-03-29 23:42:00,138.988,139.026,138.984,139.025,241199998.0
2005-03-29 23:43:00,139.012,139.02,138.996,139.013,138200002.0
2005-03-29 23:44:00,138.972,139.003,138.968,138.98,71500000.0
2005-03-29 23:45:00,138.987,139.004,138.974,139.004,59900000.0
2005-03-29 23:46:00,139.009,139.017,138.995,138.995,121699999.0
2005-03-29 23:47:00,138.998,139.028,138.993,139.023,95700000.0
2005-03-29 23:48:00,139.019,139.026,138.998,139.016,67100000.0
2005-03-29 23:49:00,139.009,139.02,138.993,138.994,61600001.0
2005-03-29 23:50:00,138.988,139.014,138.984,139.012,70899999.0
2005-03-29 23:51:00,138.994,139.009,138.99,139.004,77099999.0
2005-03-29 23:52:00,139.009,139.011,138.99,139.001,125999999.0
2005-03-29 23:53:00,139.007,139.021,138.987,138.988,111199999.0
2005-03-29 23:54:00,139.025,139.026,138.987,139.011,137799998.0
2005-03-29 23:55:00,139.027,139.029,139.002,139.008,69499999.0
2005-03-29 23:56:00,139.016,139.021,138.984,139.001,125600002.0
2005-03-29 23:57:00,139.003,139.003,138.966,138.983,161800003.0
2005-03-29 23:58:00,138.979,138.988,138.965,138.977,130799999.0
2005-03-29 23:59:00,138.973,138.973,138.934,138.961,73800000.0
2005-03-30 00:00:00,138.973,138.999,138.956,138.998,101000000.0
2005-03-30 00:01:00,139.005,139.013,138.987,139.007,39900000.0
2005-03-30 00:02:00,139.017,139.026,138.999,139.018,114099999.0
2005-03-30 00:03:00,139.023,139.04,139.013,139.027,83200000.0
2005-03-30 00:04:00,139.037,139.048,139.005,139.017,133200000.0
2005-03-30 00:05:00,139.018,139.039,139.011,139.039,96900002.0
2005-03-30 00:06:00,139.043,139.055,139.018,139.019,34700000.0
2005-03-30 00:07:00,139.009,139.017,138.989,139.002,167999997.0
2005-03-30 00:08:00,139.007,139.025,138.99,138.99,38500000.0
2005-03-30 00:09:00,139.003,139.014,138.992,139.008,53000000.0
2005-03-30 00:10:00,138.978,139.032,138.974,139.015,74400000.0
2005-03-30 00:11:00,139.007,139.016,138.97,139.003,55100000.0
2005-03-30 00:12:00,139.009,139.019,138.985,139.002,128600001.0
2005-03-30 00:13:00,139.001,139.006,138.966,138.968,46999999.0
2005-03-30 00:14:00,138.95,138.983,138.94,138.974,77600002.0
2005-03-30 00:15:00,138.973,138.976,138.95,138.95,137400000.0
2005-03-30 00:16:00,138.94,138.953,138.904,138.907,178900003.0
2005-03-30 00:17:00,138.94,138.954,138.934,138.944,49600000.0
2005-03-30 00:18:00,138.945,138.956,138.937,138.944,85800002.0
2005-03-30 00:19:00,138.925,138.962,138.924,138.955,145999998.0
2005-03-30 00:20:00,138.957,138.961,138.918,138.928,134799997.0
2005-03-30 00:21:00,138.929,138.946,138.922,138.939,125700000.0
2005-03-30 00:22:00,138.929,138.948,138.928,138.939,68700000.0
2005-03-30 00:23:00,138.923,138.929,138.901,138.914,118500001.0
2005-03-30 00:24:00,138.881,138.895,138.866,138.866,74400000.0
2005-03-30 00:25:00,138.85,138.893,138.85,138.88,201699999.0
2005-03-30 00:26:00,138.877,138.921,138.874,138.888,109200000.0
2005-03-30 00:27:00,138.875,138.894,138.853,138.856,154900000.0
2005-03-30 00:28:00,138.858,138.904,138.853,138.887,110499999.0
2005-03-30 00:29:00,138.887,138.887,138.856,138.862,32800000.0
2005-03-30 00:30:00,138.878,138.902,138.865,138.887,121400001.0
2005-03-30 00:31:00,138.872,138.89,138.859,138.865,106000001.0
2005-03-30 00:32:00,138.851,138.866,138.838,138.864,70900000.0
2005-03-30 00:33:00,138.853,138.879,138.839,138.876,109200000.0
2005-03-30 00:34:00,138.878,138.878,138.837,138.837,73900001.0
2005-03-30 00:35:00,138.852,138.858,138.82,138.827,162800000.0
2005-03-30 00:36:00,138.833,138.851,138.823,138.837,114200001.0
2005-03-30 00:37:00,138.837,138.853,138.82,138.833,132500001.0
2005-03-30 00:38:00,138.84,138.847,138.82,138.82,72800000.0
2005-03-30 00:39:00,138.855,138.858,138.841,138.857,159799997.0
2005-03-30 00:40:00,138.836,138.851,138.817,138.83,91599999.0
2005-03-30 00:41:00,138.823,138.838,138.814,138.83,148899998.0
2005-03-30 00:42:00,138.83,138.866,138.83,138.842,188500000.0
2005-03-30 00:43:00,138.838,138.855,138.818,138.818,103100002.0
2005-03-30 00:44:00,138.82,138.911,138.82,138.89,100199999.0
2005-03-30 00:45:00,138.836,138.852,138.826,138.843,131899998.0
2005-03-30 00:46:00,138.848,138.851,138.824,138.838,41800000.0
2005-03-30 00:47:00,138.839,138.848,138.821,138.822,138099999.0
2005-03-30 00:48:00,138.813,138.854,138.809,138.838,53100000.0
2005-03-30 00:49:00,138.832,138.851,138.832,138.842,89499999.0
2005-03-30 00:50:00,138.833,138.86,138.822,138.849,142700000.0
2005-03-30 00:51:00,138.843,138.843,138.806,138.827,136000003.0
2005-03-30 00:52:00,138.822,138.831,138.806,138.831,121200000.0
2005-03-30 00:53:00,138.812,138.843,138.806,138.821,57100000.0
2005-03-30 00:54:00,138.796,138.829,138.79,138.818,126500000.0
2005-03-30 00:55:00,138.804,138.834,138.801,138.82,100600000.0
2005-03-30 00:56:00,138.834,138.836,138.81,138.813,114299999.0
2005-03-30 00:57:00,138.81,138.829,138.787,138.819,91000000.0
2005-03-30 00:58:00,138.823,138.838,138.823,138.838,23200000.0
2005-03-30 00:59:00,138.818,138.844,138.805,138.834,141100001.0
2005-03-30 01:00:00,138.822,138.834,138.8,138.816,99200001.0
2005-03-30 01:01:00,138.808,138.84,138.803,138.832,87899998.0
2005-03-30 01:02:00,138.833,138.855,138.824,138.85,59900001.0
2005-03-30 01:03:00,138.846,138.846,138.82,138.834,68100000.0
2005-03-30 01:04:00,138.838,138.847,138.795,138.819,137300002.0
2005-03-30 01:05:00,138.825,138.838,138.808,138.824,92799998.0
2005-03-30 01:06:00,138.818,138.835,138.801,138.812,85799999.0
2005-03-30 01:07:00,138.837,138.839,138.815,138.827,118699999.0
2005-03-30 01:08:00,138.841,138.878,138.841,138.85,96399999.0
2005-03-30 01:09:00,138.848,138.891,138.845,138.885,84999999.0
2005-03-30 01:10:00,138.884,138.884,138.857,138.882,80600001.0
2005-03-30 01:11:00,138.857,138.88,138.836,138.875,90299999.0
2005-03-30 01:12:00,138.893,138.893,138.861,138.88,147300004.0
2005-03-30 01:13:00,138.89,138.903,138.88,138.88,102700001.0
2005-03-30 01:14:00,138.875,138.91,138.868,138.9,175900001.0
2005-03-30 01:15:00,138.901,138.911,138.873,138.904,62800000.0
2005-03-30 01:16:00,138.885,138.888,138.862,138.877,140900003.0
2005-03-30 01:17:00,138.877,138.887,138.845,138.846,181299997.0
2005-03-30 01:18:00,138.888,138.927,138.879,138.927,131700002.0
2005-03-30 01:19:00,138.93,138.936,138.88,138.892,78000000.0
2005-03-30 01:20:00,138.886,138.918,138.879,138.912,110900002.0
2005-03-30 01:21:00,138.916,138.933,138.896,138.926,210799999.0
2005-03-30 01:22:00,138.943,138.969,138.929,138.962,66100001.0
2005-03-30 01:23:00,138.988,138.996,138.955,138.967,84799999.0
2005-03-30 01:24:00,138.955,138.965,138.929,138.929,123199997.0
2005-03-30 01:25:00,138.921,138.947,138.914,138.938,122000000.0
2005-03-30 01:26:00,138.921,138.943,138.919,138.933,54300000.0
2005-03-30 01:27:00,138.942,138.942,138.908,138.922,53000000.0
2005-03-30 01:28:00,138.904,138.938,138.901,138.938,95200001.0
2005-03-30 01:29:00,138.923,138.939,138.912,138.918,93000001.0
2005-03-30 01:30:00,138.9,138.944,138.899,138.938,134199999.0
2005-03-30 01:31:00,138.933,138.943,138.915,138.943,189800001.0
2005-03-30 01:32:00,138.935,138.956,138.924,138.956,81900000.0
2005-03-30 01:33:00,138.957,138.961,138.919,138.924,58300000.0
2005-03-30 01:34:00,138.962,138.968,138.936,138.949,102300001.0
2005-03-30 01:35:00,138.967,138.977,138.946,138.965,152699999.0
2005-03-30 01:36:00,138.985,138.989,138.902,138.902,82400001.0
2005-03-30 01:37:00,138.935,138.956,138.929,138.953,86600000.0
2005-03-30 01:38:00,138.958,138.967,138.934,138.934,113499998.0
2005-03-30 01:39:00,138.926,138.949,138.919,138.945,41600000.0
2005-03-30 01:40:00,138.957,138.957,138.938,138.943,120899999.0
2005-03-30 01:41:00,138.928,138.973,138.928,138.969,127999998.0
2005-03-30 01:42:00,138.955,138.958,138.929,138.949,135299998.0
2005-03-30 01:43:00,138.944,138.973,138.937,138.957,111199999.0
2005-03-30 01:44:00,138.937,138.972,138.937,138.957,138899998.0
2005-03-30 01:45:00,138.951,138.971,138.944,138.944,57600001.0
2005-03-30 01:46:00,138.974,138.976,138.946,138.955,129800000.0
2005-03-30 01:47:00,138.948,138.987,138.942,138.983,79200000.0
2005-03-30 01:48:00,138.985,138.996,138.959,138.969,85499999.0
2005-03-30 01:49:00,138.967,139.001,138.957,139.001,105499997.0
2005-03-30 01:50:00,139.009,139.101,139.009,139.101,59600000.0
2005-03-30 01:51:00,139.131,139.146,139.107,139.127,98099999.0
2005-03-30 01:52:00,139.113,139.123,139.075,139.084,88800002.0
2005-03-30 01:53:00,139.076,139.098,139.072,139.091,130000002.0
2005-03-30 01:54:00,139.087,139.113,139.078,139.078,58000001.0
2005-03-30 01:55:00,139.085,139.087,139.048,139.064,113799997.0
2005-03-30 01:56:00,139.05,139.057,138.998,139.021,104300001.0
2005-03-30 01:57:00,139.015,139.06,139.009,139.042,109600000.0
2005-03-30 01:58:00,139.043,139.061,139.033,139.037,105299998.0
2005-03-30 01:59:00,139.053,139.068,139.044,139.062,84699999.0
2005-03-30 02:00:00,139.041,139.052,139.024,139.038,120800000.0
2005-03-30 02:01:00,139.038,139.055,139.023,139.033,132500000.0
2005-03-30 02:02:00,139.036,139.048,139.022,139.031,69599999.0
2005-03-30 02:03:00,139.047,139.051,139.023,139.031,59200000.0
2005-03-30 02:04:00,139.021,139.057,139.019,139.043,207600001.0
2005-03-30 02:05:00,139.037,139.044,139.003,139.003,90200001.0
2005-03-30 02:06:00,139.025,139.035,139.019,139.029,131499999.0
2005-03-30 02:07:00,139.036,139.041,139.006,139.022,75900000.0
2005-03-30 02:08:00,139.032,139.048,139.027,139.035,122000001.0
2005-03-30 02:09:00,139.043,139.103,139.034,139.103,65200000.0
2005-03-30 02:10:00,139.113,139.113,139.073,139.091,125600001.0
2005-03-30 02:11:00,139.1,139.111,139.091,139.109,93500001.0
2005-03-30 02:12:00,139.096,139.104,139.087,139.096,104999999.0
2005-03-30 02:13:00,139.091,139.117,139.087,139.093,70800000.0
2005-03-30 02:14:00,139.088,139.101,139.076,139.078,136799998.0
2005-03-30 02:15:00,139.071,139.11,139.069,139.104,120700001.0
2005-03-30 02:16:00,139.078,139.088,139.067,139.08,55800001.0
2005-03-30 02:17:00,139.06,139.083,139.047,139.073,172499997.0
2005-03-30 02:18:00,139.056,139.084,139.056,139.08,161600002.0
2005-03-30 02:19:00,139.076,139.084,139.067,139.084,92099998.0
2005-03-30 02:20:00,139.077,139.082,139.052,139.052,66400000.0
2005-03-30 02:21:00,139.06,139.111,139.053,139.101,59200000.0
2005-03-30 02:22:00,139.095,139.136,139.087,139.121,151399999.0
2005-03-30 02:23:00,139.108,139.136,139.102,139.121,116399999.0
2005-03-30 02:24:00,139.11,139.131,139.089,139.121,119900001.0
2005-03-30 02:25:00,139.11,139.11,139.053,139.064,199000001.0
2005-03-30 02:26:00,139.066,139.089,139.058,139.08,69900000.0
2005-03-30 02:27:00,139.052,139.063,139.014,139.014,114300002.0
2005-03-30 02:28:00,139.022,139.042,139.007,139.007,114299999.0
2005-03-30 02:29:00,138.988,139.022,138.978,138.996,67500000.0
2005-03-30 02:30:00,138.987,139.001,138.97,138.991,62400000.0
2005-03-30 02:31:00,138.989,139.013,138.959,138.969,161499999.0
2005-03-30 02:32:00,138.976,138.983,138.952,138.958,80499999.0
2005-03-30 02:33:00,138.96,138.99,138.952,138.956,148799998.0
2005-03-30 02:34:00,138.97,138.971,138.931,138.941,87400001.0
2005-03-30 02:35:00,138.942,138.952,138.937,138.952,132400001.0
2005-03-30 02:36:00,138.928,138.963,138.917,138.945,157900000.0
2005-03-30 02:37:00,138.937,138.94,138.917,138.923,100499999.0
2005-03-30 02:38:00,138.925,138.925,138.895,138.907,189600002.0
2005-03-30 02:39:00,138.907,138.916,138.881,138.914,89400000.0
2005-03-30 02:40:00,138.899,138.908,138.869,138.897,96699999.0
2005-03-30 02:41:00,138.899,138.91,138.879,138.894,99700003.0
2005-03-30 02:42:00,138.893,138.908,138.885,138.895,198900003.0
2005-03-30 02:43:00,138.879,138.894,138.866,138.866,66299998.0
2005-03-30 02:44:00,138.858,138.936,138.855,138.93,193500002.0
2005-03-30 02:45:00,138.895,138.927,138.888,138.913,105300000.0
2005-03-30 02:46:00,138.937,138.969,138.922,138.969,131099999.0
2005-03-30 02:47:00,138.992,138.992,138.95,138.968,33900000.0
2005-03-30 02:48:00,138.972,138.988,138.953,138.979,93499999.0
2005-03-30 02:49:00,138.992,138.998,138.977,138.981,67200000.0
2005-03-30 02:50:00,138.973,139.018,138.967,138.988,178499997.0
2005-03-30 02:51:00,138.99,139.013,138.983,138.992,46399999.0
2005-03-30 02:52:00,139.006,139.017,138.998,139.013,68600001.0
2005-03-30 02:53:00,139.016,139.042,139.0,139.041,121599999.0
2005-03-30 02:54:00,139.02,139.057,139.019,139.053,91200000.0
2005-03-30 02:55:00,139.06,139.064,139.019,139.019,171099997.0
2005-03-30 02:56:00,138.996,139.009,138.972,138.978,95199999.0
2005-03-30 02:57:00,138.975,139.008,138.964,139.005,66799999.0
2005-03-30 02:58:00,139.003,139.013,138.968,138.99,104800001.0
2005-03-30 02:59:00,138.976,139.014,138.967,139.007,145600000.0
2005-03-30 03:00:00,139.003,139.017,138.952,138.952,209799998.0
2005-03-30 03:01:00,138.952,138.958,138.935,138.945,133400000.0
2005-03-30 03:02:00,138.947,138.954,138.932,138.946,114899998.0
2005-03-30 03:03:00,138.947,138.947,138.908,138.92,86400000.0
2005-03-30 03:04:00,138.927,138.931,138.899,138.921,97299999.0
2005-03-30 03:05:00,138.911,138.946,138.911,138.936,125799998.0
2005-03-30 03:06:00,138.931,138.944,138.918,138.926,164600002.0
2005-03-30 03:07:00,138.949,138.962,138.925,138.939,109100001.0
2005-03-30 03:08:00,138.952,138.952,138.921,138.94,71500000.0
2005-03-30 03:09:00,138.933,138.949,138.92,138.932,160700000.0
2005-03-30 03:10:00,138.932,138.944,138.921,138.931,115199999.0
2005-03-30 03:11:00,138.916,138.953,138.908,138.949,123199999.0
2005-03-30 03:12:00,138.935,138.956,138.923,138.94,113100001.0
2005-03-30 03:13:00,138.926,138.954,138.915,138.946,115000002.0
2005-03-30 03:14:00,138.962,138.985,138.953,138.983,72800000.0
2005-03-30 03:15:00,138.973,138.998,138.973,138.98,104800000.0
2005-03-30 03:16:00,138.985,138.999,138.971,138.992,195100001.0
2005-03-30 03:17:00,138.987,138.998,138.965,138.998,101999999.0
2005-03-30 03:18:00,138.981,138.981,138.945,138.954,48200000.0
2005-03-30 03:19:00,138.958,138.973,138.947,138.95,112899999.0
2005-03-30 03:20:00,138.938,138.976,138.938,138.966,99800000.0
2005-03-30 03:21:00,138.972,138.973,138.941,138.949,141400002.0
2005-03-30 03:22:00,138.932,138.947,138.922,138.936,77200000.0
2005-03-30 03:23:00,138.93,138.951,138.922,138.946,39500000.0
2005-03-30 03:24:00,138.928,138.936,138.892,138.901,105899999.0
2005-03-30 03:25:00,138.936,138.936,138.885,138.897,101300001.0
2005-03-30 03:26:00,138.891,138.913,138.884,138.898,144299998.0
2005-03-30 03:27:00,138.91,138.921,138.894,138.894,94900000.0
2005-03-30 03:28:00,138.891,138.915,138.891,138.905,108699999.0
2005-03-30 03:29:00,138.895,138.919,138.888,138.907,101000001.0
2005-03-30 03:30:00,138.884,138.898,138.853,138.865,71999999.0
2005-03-30 03:31:00,138.852,138.873,138.833,138.871,109700000.0
2005-03-30 03:32:00,138.876,138.876,138.844,138.855,68700000.0
2005-03-30 03:33:00,138.87,138.875,138.849,138.851,142799997.0
2005-03-30 03:34:00,138.857,138.867,138.84,138.866,104700002.0
2005-03-30 03:35:00,138.858,138.884,138.85,138.85,153700001.0
2005-03-30 03:36:00,138.857,138.874,138.857,138.873,118500002.0
2005-03-30 03:37:00,138.88,138.892,138.843,138.876,140599999.0
2005-03-30 03:38:00,138.867,138.894,138.853,138.886,51800001.0
2005-03-30 03:39:00,138.874,138.875,138.858,138.867,140300000.0
2005-03-30 03:40:00,138.878,138.879,138.855,138.864,107300000.0
2005-03-30 03:41:00,138.86,138.877,138.846,138.876,91999999.0
2005-03-30 03:42:00,138.862,138.872,138.824,138.86,93900002.0
2005-03-30 03:43:00,138.861,138.867,138.838,138.867,106300001.0
2005-03-30 03:44:00,138.872,138.879,138.857,138.875,75800000.0
2005-03-30 03:45:00,138.875,138.895,138.862,138.881,94499999.0
2005-03-30 03:46:00,138.872,138.897,138.86,138.889,118599998.0
2005-03-30 03:47:00,138.884,138.891,138.848,138.856,111099999.0
2005-03-30 03:48:00,138.876,138.884,138.844,138.876,111000001.0
2005-03-30 03:49:00,138.868,138.891,138.862,138.88,115800001.0
2005-03-30 03:50:00,138.879,138.885,138.859,138.861,126800004.0
2005-03-30 03:51:00,138.836,138.886,138.835,138.88,102399999.0
2005-03-30 03:52:00,138.881,138.897,138.868,138.879,120500001.0
2005-03-30 03:53:00,138.893,138.927,138.884,138.926,124999999.0
2005-03-30 03:54:00,138.93,138.937,138.917,138.927,73099999.0
2005-03-30 03:55:00,138.928,138.93,138.908,138.93,146999999.0
2005-03-30 03:56:00,138.908,138.927,138.902,138.924,42500000.0
2005-03-30 03:57:00,138.907,138.915,138.895,138.901,106800002.0
2005-03-30 03:58:00,138.891,138.9,138.88,138.895,139800002.0
2005-03-30 03:59:00,138.89,138.912,138.89,138.912,61800001.0
2005-03-30 04:00:00,138.907,138.941,138.907,138.934,150800001.0
2005-03-30 04:01:00,138.926,138.935,138.916,138.934,78499999.0
2005-03-30 04:02:00,138.929,138.934,138.915,138.929,100300001.0
2005-03-30 04:03:00,138.933,138.933,138.896,138.912,66700000.0
2005-03-30 04:04:00,138.892,138.915,138.887,138.913,94500003.0
2005-03-30 04:05:00,138.913,138.913,138.879,138.879,74400000.0
2005-03-30 04:06:00,138.883,138.899,138.88,138.895,210400001.0
2005-03-30 04:07:00,138.893,138.894,138.878,138.887,82299998.0
2005-03-30 04:08:00,138.862,138.879,138.84,138.845,77199999.0
2005-03-30 04:09:00,138.846,138.873,138.838,138.864,99800001.0
2005-03-30 04:10:00,138.838,138.858,138.828,138.845,88399999.0
2005-03-30 04:11:00,138.836,138.852,138.83,138.84,131100000.0
2005-03-30 04:12:00,138.834,138.842,138.799,138.822,151500001.0
2005-03-30 04:13:00,138.833,138.84,138.828,138.837,100100001.0
2005-03-30 04:14:00,138.852,138.863,138.827,138.863,121599999.0
2005-03-30 04:15:00,138.856,138.883,138.848,138.871,58199999.0
2005-03-30 04:16:00,138.863,138.901,138.863,138.891,33000000.0
2005-03-30 04:17:00,138.877,138.926,138.87,138.926,56300000.0
2005-03-30 04:18:00,138.92,138.944,138.92,138.943,109999998.0
2005-03-30 04:19:00,138.959,138.96,138.914,138.924,96900000.0
2005-03-30 04:20:00,138.933,138.949,138.924,138.937,113099999.0
2005-03-30 04:21:00,138.935,138.955,138.924,138.936,228699998.0
2005-03-30 04:22:00,138.91,138.952,138.903,138.95,117100000.0
2005-03-30 04:23:00,138.95,138.95,138.92,138.928,51400000.0
2005-03-30 04:24:00,138.923,138.946,138.912,138.935,149900000.0
2005-03-30 04:25:00,138.932,138.941,138.909,138.921,156900000.0
2005-03-30 04:26:00,138.913,138.922,138.906,138.913,190800001.0
2005-03-30 04:27:00,138.917,138.922,138.906,138.916,64200000.0
2005-03-30 04:28:00,138.926,138.93,138.921,138.925,47400000.0
2005-03-30 04:29:00,138.916,138.929,138.916,138.922,83200000.0
2005-03-30 04:30:00,138.92,138.937,138.92,138.93,101200002.0
2005-03-30 04:31:00,138.933,138.947,138.91,138.921,80300000.0
2005-03-30 04:32:00,138.916,138.924,138.892,138.913,94399999.0
2005-03-30 04:33:00,138.895,138.947,138.884,138.941,63300000.0
2005-03-30 04:34:00,138.938,138.942,138.926,138.926,63000000.0
2005-03-30 04:35:00,138.942,138.946,138.902,138.923,189500003.0
2005-03-30 04:36:00,138.943,138.957,138.929,138.934,89500000.0
2005-03-30 04:37:00,138.943,138.958,138.931,138.958,77899999.0
2005-03-30 04:38:00,138.955,138.956,138.909,138.933,63700000.0
2005-03-30 04:39:00,138.944,138.951,138.928,138.944,90299998.0
2005-03-30 04:40:00,138.963,138.968,138.945,138.945,35300000.0
2005-03-30 04:41:00,138.955,138.977,138.952,138.97,109600000.0
2005-03-30 04:42:00,138.952,138.974,138.941,138.947,157100000.0
2005-03-30 04:43:00,138.953,138.962,138.939,138.942,87899998.0
2005-03-30 04:44:00,138.938,138.959,138.935,138.945,72900000.0
2005-03-30 04:45:00,138.948,138.978,138.944,138.961,98400000.0
2005-03-30 04:46:00,138.956,138.965,138.943,138.949,36800000.0
2005-03-30 04:47:00,138.947,138.951,138.93,138.951,90500001.0
2005-03-30 04:48:00,138.947,138.95,138.92,138.931,125500002.0
2005-03-30 04:49:00,138.929,138.938,138.91,138.928,102299999.0
2005-03-30 04:50:00,138.928,138.933,138.893,138.9,165299998.0
2005-03-30 04:51:00,138.901,138.917,138.888,138.917,178200000.0
2005-03-30 04:52:00,138.875,138.895,138.862,138.875,140500001.0
2005-03-30 04:53:00,138.899,138.907,138.874,138.893,119900000.0
2005-03-30 04:54:00,138.915,138.915,138.856,138.875,99700002.0
2005-03-30 04:55:00,138.871,138.876,138.847,138.856,92400000.0
2005-03-30 04:56:00,138.86,138.873,138.847,138.863,156699999.0
2005-03-30 04:57:00,138.856,138.879,138.852,138.872,110300001.0
2005-03-30 04:58:00,138.853,138.869,138.841,138.859,143699999.0
2005-03-30 04:59:00,138.839,138.853,138.781,138.781,145400001.0
2005-03-30 05:00:00,138.743,138.755,138.709,138.711,61699999.0
2005-03-30 05:01:00,138.717,138.738,138.695,138.723,134199997.0
2005-03-30 05:02:00,138.707,138.728,138.698,138.722,84499999.0
2005-03-30 05:03:00,138.696,138.72,138.672,138.712,102600003.0
2005-03-30 05:04:00,138.697,138.723,138.687,138.716,185000002.0
2005-03-30 05:05:00,138.735,138.741,138.716,138.732,59700000.0
2005-03-30 05:06:00,138.69,138.715,138.681,138.694,121499999.0
2005-03-30 05:07:00,138.695,138.707,138.676,138.707,169200004.0
2005-03-30 05:08:00,138.701,138.711,138.669,138.669,107600001.0
2005-03-30 05:09:00,138.666,138.698,138.658,138.679,138599997.0
2005-03-30 05:10:00,138.675,138.7,138.675,138.699,47100000.0
2005-03-30 05:11:00,138.695,138.702,138.675,138.702,181500000.0
2005-03-30 05:12:00,138.707,138.707,138.686,138.693,125799999.0
2005-03-30 05:13:00,138.723,138.75,138.699,138.75,227699998.0
2005-03-30 05:14:00,138.74,138.75,138.732,138.739,207200005.0
2005-03-30 05:15:00,138.759,138.759,138.717,138.717,126399997.0
2005-03-30 05:16:00,138.726,138.738,138.722,138.733,133000001.0
2005-03-30 05:17:00,138.712,138.784,138.712,138.762,82100001.0
2005-03-30 05:18:00,138.764,138.77,138.735,138.739,108300001.0
2005-03-30 05:19:00,138.755,138.758,138.707,138.71,105299999.0
2005-03-30 05:20:00,138.69,138.739,138.69,138.722,173000003.0
2005-03-30 05:21:00,138.708,138.734,138.704,138.712,64300000.0
2005-03-30 05:22:00,138.737,138.759,138.726,138.755,54900000.0
2005-03-30 05:23:00,138.748,138.782,138.748,138.765,76199999.0
2005-03-30 05:24:00,138.755,138.797,138.744,138.793,185900001.0
2005-03-30 05:25:00,138.777,138.779,138.753,138.763,76900001.0
2005-03-30 05:26:00,138.774,138.774,138.737,138.758,83900000.0
2005-03-30 05:27:00,138.772,138.781,138.748,138.754,79600000.0
2005-03-30 05:28:00,138.762,138.766,138.73,138.735,53400000.0
2005-03-30 05:29:00,138.741,138.741,138.717,138.741,114300000.0
2005-03-30 05:30:00,138.725,138.758,138.719,138.745,150900001.0
2005-03-30 05:31:00,138.741,138.748,138.723,138.735,111499999.0
2005-03-30 05:32:00,138.745,138.76,138.741,138.744,122700001.0
2005-03-30 05:33:00,138.753,138.765,138.74,138.765,129900000.0
2005-03-30 05:34:00,138.755,138.781,138.735,138.781,106200000.0
2005-03-30 05:35:00,138.773,138.781,138.748,138.777,141799998.0
2005-03-30 05:36:00,138.788,138.793,138.763,138.793,72400000.0
2005-03-30 05:37:00,138.801,138.81,138.779,138.805,207499997.0
2005-03-30 05:38:00,138.818,138.821,138.775,138.78,111500001.0
2005-03-30 05:39:00,138.798,138.81,138.78,138.782,105100000.0
2005-03-30 05:40:00,138.78,138.792,138.757,138.773,54100000.0
2005-03-30 05:41:00,138.757,138.792,138.754,138.775,120699999.0
2005-03-30 05:42:00,138.782,138.809,138.771,138.792,181599998.0
2005-03-30 05:43:00,138.77,138.79,138.77,138.779,145100002.0
2005-03-30 05:44:00,138.774,138.787,138.756,138.767,144899998.0
2005-03-30 05:45:00,138.76,138.788,138.744,138.786,44400000.0
2005-03-30 05:46:00,138.779,138.787,138.748,138.748,145000000.0
2005-03-30 05:47:00,138.784,138.799,138.779,138.782,105900000.0
2005-03-30 05:48:00,138.789,138.806,138.759,138.759,46999999.0
2005-03-30 05:49:00,138.785,138.787,138.747,138.77,117899998.0
2005-03-30 05:50:00,138.775,138.802,138.765,138.787,79799999.0
2005-03-30 05:51:00,138.798,138.8,138.776,138.785,107800001.0
2005-03-30 05:52:00,138.781,138.823,138.777,138.805,98900000.0
2005-03-30 05:53:00,138.8,138.808,138.788,138.795,86699999.0
2005-03-30 05:54:00,138.803,138.818,138.78,138.787,51400000.0
2005-03-30 05:55:00,138.782,138.794,138.774,138.781,50400000.0
2005-03-30 05:56:00,138.796,138.826,138.788,138.79,135399999.0
2005-03-30 05:57:00,138.813,138.816,138.779,138.807,56599999.0
2005-03-30 05:58:00,138.816,138.817,138.787,138.79,88799999.0
2005-03-30 05:59:00,138.802,138.806,138.762,138.773,146700002.0
2005-03-30 06:00:00,138.77,138.793,138.77,138.786,123599998.0
2005-03-30 06:01:00,138.789,138.797,138.767,138.797,150600000.0
2005-03-30 06:02:00,138.8,138.811,138.786,138.799,86999999.0
2005-03-30 06:03:00,138.794,138.805,138.774,138.774,94300000.0
2005-03-30 06:04:00,138.77,138.8,138.769,138.79,130700002.0
2005-03-30 06:05:00,138.761,138.803,138.761,138.796,105399998.0
2005-03-30 06:06:00,138.789,138.803,138.776,138.799,96700000.0
2005-03-30 06:07:00,138.808,138.827,138.806,138.808,152699999.0
2005-03-30 06:08:00,138.82,138.825,138.791,138.809,102299999.0
2005-03-30 06:09:00,138.835,138.835,138.782,138.805,46599999.0
2005-03-30 06:10:00,138.813,138.827,138.8,138.82,130199997.0
2005-03-30 06:11:00,138.803,138.845,138.797,138.837,74100000.0
2005-03-30 06:12:00,138.827,138.837,138.8,138.808,99899998.0
2005-03-30 06:13:00,138.819,138.819,138.781,138.785,108500001.0
2005-03-30 06:14:00,138.791,138.825,138.783,138.801,117899999.0
2005-03-30 06:15:00,138.846,138.86,138.819,138.857,190500003.0
2005-03-30 06:16:00,138.872,138.886,138.854,138.874,138800001.0
2005-03-30 06:17:00,138.866,138.893,138.86,138.89,223899998.0
2005-03-30 06:18:00,138.875,138.885,138.825,138.83,92699999.0
2005-03-30 06:19:00,138.835,138.838,138.802,138.815,94599999.0
2005-03-30 06:20:00,138.818,138.82,138.759,138.784,140399998.0
2005-03-30 06:21:00,138.777,138.824,138.77,138.815,125899998.0
2005-03-30 06:22:00,138.772,138.805,138.758,138.776,86999999.0
2005-03-30 06:23:00,138.785,138.785,138.75,138.77,72100000.0
2005-03-30 06:24:00,138.768,138.793,138.763,138.772,87799999.0
2005-03-30 06:25:00,138.782,138.782,138.74,138.762,84600000.0
2005-03-30 06:26:00,138.764,138.777,138.722,138.725,86900000.0
2005-03-30 06:27:00,138.717,138.739,138.702,138.715,73900000.0
2005-03-30 06:28:00,138.734,138.749,138.703,138.733,79300000.0
2005-03-30 06:29:00,138.77,138.782,138.751,138.767,54400000.0
2005-03-30 06:30:00,138.778,138.782,138.748,138.762,142600000.0
2005-03-30 06:31:00,138.774,138.776,138.745,138.745,68800001.0
2005-03-30 06:32:00,138.743,138.758,138.724,138.736,87000002.0
2005-03-30 06:33:00,138.757,138.77,138.73,138.742,83800000.0
2005-03-30 06:34:00,138.738,138.761,138.729,138.746,78499999.0
2005-03-30 06:35:00,138.748,138.757,138.724,138.749,89500000.0
2005-03-30 06:36:00,138.734,138.756,138.727,138.741,123900000.0
2005-03-30 06:37:00,138.728,138.755,138.723,138.748,81200000.0
2005-03-30 06:38:00,138.705,138.736,138.702,138.736,137300001.0
2005-03-30 06:39:00,138.745,138.745,138.715,138.728,54000001.0
2005-03-30 06:40:00,138.731,138.763,138.731,138.748,190399998.0
2005-03-30 06:41:00,138.745,138.758,138.731,138.746,34100000.0
2005-03-30 06:42:00,138.736,138.764,138.723,138.75,93600001.0
2005-03-30 06:43:00,138.755,138.762,138.742,138.743,44000000.0
2005-03-30 06:44:00,138.753,138.753,138.723,138.731,153700001.0
2005-03-30 06:45:00,138.748,138.754,138.731,138.742,100700001.0
2005-03-30 06:46:00,138.736,138.748,138.716,138.729,56300000.0
2005-03-30 06:47:00,138.726,138.756,138.713,138.743,119399998.0
2005-03-30 06:48:00,138.741,138.768,138.736,138.765,122400002.0
2005-03-30 06:49:00,138.774,138.778,138.73,138.744,81200001.0
2005-03-30 06:50:00,138.759,138.767,138.727,138.758,123099998.0
2005-03-30 06:51:00,138.75,138.797,138.749,138.784,82300000.0
2005-03-30 06:52:00,138.786,138.817,138.786,138.797,86400000.0
2005-03-30 06:53:00,138.791,138.816,138.78,138.811,93100001.0
2005-03-30 06:54:00,138.804,138.816,138.776,138.784,181900000.0
2005-03-30 06:55:00,138.784,138.807,138.783,138.8,83299999.0
2005-03-30 06:56:00,138.797,138.8,138.765,138.788,98700000.0
2005-03-30 06:57:00,138.759,138.805,138.749,138.805,40000000.0
2005-03-30 06:58:00,138.81,138.823,138.797,138.817,78400000.0
2005-03-30 06:59:00,138.82,138.839,138.813,138.834,106199999.0
2005-03-30 07:00:00,138.843,138.843,138.802,138.803,71100000.0
2005-03-30 07:01:00,138.808,138.831,138.79,138.83,115500002.0
2005-03-30 07:02:00,138.803,138.839,138.803,138.828,103099999.0
2005-03-30 07:03:00,138.848,138.851,138.826,138.842,153599998.0
2005-03-30 07:04:00,138.818,138.859,138.818,138.851,82400001.0
2005-03-30 07:05:00,138.836,138.855,138.831,138.838,81700000.0
2005-03-30 07:06:00,138.839,138.848,138.819,138.821,123500000.0
2005-03-30 07:07:00,138.822,138.849,138.822,138.842,141900000.0
2005-03-30 07:08:00,138.827,138.836,138.806,138.817,35700000.0
2005-03-30 07:09:00,138.806,138.83,138.796,138.83,62000000.0
2005-03-30 07:10:00,138.806,138.833,138.801,138.81,231899998.0
2005-03-30 07:11:00,138.809,138.822,138.798,138.813,66300000.0
2005-03-30 07:12:00,138.81,138.817,138.789,138.797,144599997.0
2005-03-30 07:13:00,138.81,138.818,138.796,138.806,45100000.0
2005-03-30 07:14:00,138.799,138.831,138.789,138.831,119999998.0
2005-03-30 07:15:00,138.812,138.842,138.812,138.829,103799999.0
2005-03-30 07:16:00,138.81,138.835,138.803,138.826,87600000.0
2005-03-30 07:17:00,138.809,138.828,138.794,138.823,100700001.0
2005-03-30 07:18:00,138.837,138.845,138.82,138.832,121800003.0
2005-03-30 07:19:00,138.824,138.838,138.822,138.838,120599999.0
2005-03-30 07:20:00,138.82,138.854,138.82,138.843,116000000.0
2005-03-30 07:21:00,138.852,138.856,138.822,138.834,143500000.0
2005-03-30 07:22:00,138.852,138.852,138.829,138.834,99000001.0
2005-03-30 07:23:00,138.843,138.864,138.834,138.853,63600000.0
2005-03-30 07:24:00,138.835,138.871,138.828,138.861,77499999.0
2005-03-30 07:25:00,138.843,138.861,138.83,138.843,90399999.0
2005-03-30 07:26:00,138.847,138.851,138.807,138.81,112399997.0
2005-03-30 07:27:00,138.838,138.863,138.828,138.853,77900001.0
2005-03-30 07:28:00,138.858,138.876,138.853,138.867,86400001.0
2005-03-30 07:29:00,138.847,138.864,138.842,138.85,122200000.0
2005-03-30 07:30:00,138.862,138.866,138.824,138.846,64800000.0
2005-03-30 07:31:00,138.841,138.853,138.828,138.829,93000000.0
2005-03-30 07:32:00,138.84,138.84,138.8,138.828,128800000.0
2005-03-30 07:33:00,138.82,138.833,138.805,138.81,76500000.0
2005-03-30 07:34:00,138.831,138.831,138.79,138.798,77800000.0
2005-03-30 07:35:00,138.831,138.831,138.797,138.823,158800001.0
2005-03-30 07:36:00,138.82,138.841,138.819,138.828,93899999.0
2005-03-30 07:37:00,138.808,138.854,138.808,138.842,127099999.0
2005-03-30 07:38:00,138.835,138.85,138.825,138.825,108299999.0
2005-03-30 07:39:00,138.822,138.837,138.801,138.827,73000000.0
2005-03-30 07:40:00,138.81,138.829,138.802,138.817,90099998.0
2005-03-30 07:41:00,138.791,138.823,138.788,138.817,133800001.0
2005-03-30 07:42:00,138.808,138.83,138.805,138.826,115399996.0
2005-03-30 07:43:00,138.816,138.837,138.816,138.829,101100001.0
2005-03-30 07:44:00,138.823,138.855,138.815,138.855,115300000.0
2005-03-30 07:45:00,138.853,138.859,138.822,138.822,38000000.0
2005-03-30 07:46:00,138.829,138.843,138.819,138.831,137500000.0
2005-03-30 07:47:00,138.84,138.855,138.822,138.839,72700000.0
2005-03-30 07:48:00,138.832,138.845,138.819,138.833,94099998.0
2005-03-30 07:49:00,138.825,138.834,138.806,138.806,101399998.0
2005-03-30 07:50:00,138.84,138.84,138.799,138.802,148800001.0
2005-03-30 07:51:00,138.796,138.81,138.787,138.798,120099999.0
2005-03-30 07:52:00,138.815,138.818,138.785,138.79,150099997.0
2005-03-30 07:53:00,138.803,138.824,138.803,138.821,43900000.0
2005-03-30 07:54:00,138.783,138.83,138.783,138.83,73800000.0
2005-03-30 07:55:00,138.828,138.837,138.81,138.816,73600000.0
2005-03-30 07:56:00,138.834,138.848,138.82,138.824,87900000.0
2005-03-30 07:57:00,138.862,138.871,138.848,138.861,153900002.0
2005-03-30 07:58:00,138.87,138.877,138.84,138.855,83000001.0
2005-03-30 07:59:00,138.843,138.884,138.843,138.877,159399997.0
2005-03-30 08:00:00,138.858,138.878,138.851,138.871,54900001.0
2005-03-30 08:01:00,138.875,138.877,138.846,138.85,86099999.0
2005-03-30 08:02:00,138.868,138.871,138.837,138.858,123500002.0
2005-03-30 08:03:00,138.855,138.876,138.838,138.872,206100000.0
2005-03-30 08:04:00,138.882,138.882,138.846,138.861,128000000.0
2005-03-30 08:05:00,138.83,138.861,138.822,138.85,160199994.0
2005-03-30 08:06:00,138.828,138.842,138.812,138.83,49200000.0
2005-03-30 08:07:00,138.806,138.817,138.798,138.815,272399993.0
2005-03-30 08:08:00,138.838,138.848,138.812,138.828,77000001.0
2005-03-30 08:09:00,138.837,138.858,138.829,138.858,110299999.0
2005-03-30 08:10:00,138.86,138.864,138.833,138.857,129299997.0
2005-03-30 08:11:00,138.853,138.853,138.826,138.835,56100000.0
2005-03-30 08:12:00,138.82,138.841,138.808,138.841,95199999.0
2005-03-30 08:13:00,138.832,138.884,138.832,138.883,81900001.0
2005-03-30 08:14:00,138.871,138.893,138.863,138.881,99300000.0
2005-03-30 08:15:00,138.888,138.907,138.871,138.89,112900003.0
2005-03-30 08:16:00,138.892,138.945,138.892,138.925,132900000.0
2005-03-30 08:17:00,138.918,138.939,138.901,138.904,76500001.0
2005-03-30 08:18:00,138.897,138.918,138.866,138.887,81500000.0
2005-03-30 08:19:00,138.897,138.91,138.883,138.898,106500001.0
2005-03-30 08:20:00,138.9,138.907,138.888,138.907,98000000.0
2005-03-30 08:21:00,138.894,138.909,138.878,138.891,154999999.0
2005-03-30 08:22:00,138.909,138.922,138.88,138.9,81100002.0
2005-03-30 08:23:00,138.901,138.917,138.873,138.916,163800001.0
2005-03-30 08:24:00,138.906,138.926,138.898,138.921,80500000.0
2005-03-30 08:25:00,138.92,138.929,138.909,138.917,104700001.0
2005-03-30 08:26:00,138.921,138.94,138.906,138.907,170000000.0
2005-03-30 08:27:00,138.923,138.933,138.91,138.914,120400003.0
2005-03-30 08:28:00,138.929,138.946,138.923,138.923,91100001.0
2005-03-30 08:29:00,138.926,138.944,138.919,138.943,82800000.0
2005-03-30 08:30:00,138.948,138.952,138.917,138.923,89399999.0
2005-03-30 08:31:00,138.923,138.942,138.91,138.916,113799998.0
2005-03-30 08:32:00,138.931,138.943,138.903,138.935,53900000.0
2005-03-30 08:33:00,138.943,138.951,138.922,138.939,48199999.0
2005-03-30 08:34:00,138.945,138.959,138.923,138.952,127299998.0
2005-03-30 08:35:00,138.92,138.942,138.906,138.924,132499998.0
2005-03-30 08:36:00,138.916,138.931,138.907,138.922,83700000.0
2005-03-30 08:37:00,138.931,138.937,138.914,138.925,102499999.0
2005-03-30 08:38:00,138.913,138.921,138.9,138.916,84600001.0
2005-03-30 08:39:00,138.893,138.909,138.877,138.897,61899999.0
2005-03-30 08:40:00,138.889,138.903,138.884,138.884,127200001.0
2005-03-30 08:41:00,138.868,138.903,138.864,138.883,117499999.0
2005-03-30 08:42:00,138.898,138.906,138.867,138.892,93200000.0
2005-03-30 08:43:00,138.9,138.913,138.868,138.885,62500001.0
2005-03-30 08:44:00,138.914,138.957,138.907,138.957,84799999.0
2005-03-30 08:45:00,138.958,138.991,138.94,138.991,26400000.0
2005-03-30 08:46:00,139.02,139.035,138.998,139.027,94700000.0
2005-03-30 08:47:00,139.018,139.053,139.012,139.053,80100000.0
2005-03-30 08:48:00,139.04,139.057,139.021,139.056,169999998.0
2005-03-30 08:49:00,139.025,139.054,139.022,139.03,73499999.0
2005-03-30 08:50:00,139.015,139.062,139.015,139.053,80799999.0
2005-03-30 08:51:00,139.048,139.063,139.027,139.053,180300001.0
2005-03-30 08:52:00,139.038,139.053,139.029,139.046,108600000.0
2005-03-30 08:53:00,139.02,139.072,139.018,139.054,155400000.0
2005-03-30 08:54:00,139.082,139.099,139.043,139.048,64099999.0
2005-03-30 08:55:00,139.048,139.048,139.029,139.042,103899997.0
2005-03-30 08:56:00,139.042,139.042,139.013,139.016,52800000.0
2005-03-30 08:57:00,139.019,139.026,139.004,139.014,165300000.0
2005-03-30 08:58:00,139.01,139.029,139.009,139.011,116299999.0
2005-03-30 08:59:00,139.015,139.055,139.011,139.055,90900001.0
2005-03-30 09:00:00,139.033,139.051,139.019,139.038,71800000.0
2005-03-30 09:01:00,139.02,139.036,139.002,139.002,60900000.0
2005-03-30 09:02:00,139.005,139.016,138.956,138.979,87799999.0
2005-03-30 09:03:00,138.979,139.004,138.967,139.001,80500000.0
2005-03-30 09:04:00,138.992,139.014,138.981,139.006,87299998.0
2005-03-30 09:05:00,139.009,139.017,138.983,138.991,172799998.0
2005-03-30 09:06:00,138.99,139.009,138.977,139.009,135899998.0
2005-03-30 09:07:00,139.023,139.04,139.009,139.017,188400004.0
2005-03-30 09:08:00,139.011,139.021,139.001,139.007,104200001.0
2005-03-30 09:09:00,139.015,139.015,138.994,139.005,97900001.0
2005-03-30 09:10:00,139.008,139.016,138.98,138.987,96599999.0
2005-03-30 09:11:00,139.0,139.011,138.98,139.011,129599999.0
2005-03-30 09:12:00,139.012,139.027,138.998,138.998,243699997.0
2005-03-30 09:13:00,138.986,139.012,138.977,138.986,136900002.0
2005-03-30 09:14:00,138.986,139.034,138.984,139.027,144300001.0
2005-03-30 09:15:00,139.022,139.055,139.013,139.048,66700000.0
2005-03-30 09:16:00,139.038,139.069,139.038,139.054,169799999.0
2005-03-30 09:17:00,139.072,139.072,139.014,139.017,93199999.0
2005-03-30 09:18:00,139.02,139.046,139.008,139.046,109700001.0
2005-03-30 09:19:00,139.038,139.057,139.025,139.044,74100000.0
2005-03-30 09:20:00,139.024,139.046,139.007,139.027,54900000.0
2005-03-30 09:21:00,139.002,139.023,138.99,139.017,70700000.0
2005-03-30 09:22:00,138.997,139.028,138.994,139.022,107999997.0
2005-03-30 09:23:00,139.015,139.034,139.004,139.034,53700000.0
2005-03-30 09:24:00,139.009,139.024,139.003,139.013,41800000.0
2005-03-30 09:25:00,139.002,139.037,139.002,139.02,101900001.0
2005-03-30 09:26:00,139.032,139.045,139.005,139.009,115199997.0
2005-03-30 09:27:00,139.03,139.033,138.998,139.012,95200002.0
2005-03-30 09:28:00,139.019,139.031,139.005,139.025,67000000.0
2005-03-30 09:29:00,139.032,139.047,139.021,139.023,231199999.0
2005-03-30 09:30:00,139.022,139.038,139.004,139.035,152600003.0
2005-03-30 09:31:00,139.03,139.046,139.014,139.022,210900000.0
2005-03-30 09:32:00,139.012,139.046,139.012,139.038,89800002.0
2005-03-30 09:33:00,139.032,139.054,139.016,139.047,68900001.0
2005-03-30 09:34:00,139.046,139.081,139.038,139.057,115300000.0
2005-03-30 09:35:00,139.043,139.05,138.985,138.996,44600000.0
2005-03-30 09:36:00,139.022,139.022,138.991,138.997,99799999.0
2005-03-30 09:37:00,139.006,139.029,138.982,139.023,72899999.0
2005-03-30 09:38:00,139.01,139.041,139.003,139.035,99400000.0
2005-03-30 09:39:00,139.025,139.033,139.004,139.01,74599998.0
2005-03-30 09:40:00,139.03,139.03,138.982,138.985,61099999.0
2005-03-30 09:41:00,139.008,139.014,138.997,139.004,131900000.0
2005-03-30 09:42:00,139.003,139.008,138.984,139.004,65100000.0
2005-03-30 09:43:00,138.989,139.017,138.989,139.004,43800000.0
2005-03-30 09:44:00,138.983,139.012,138.978,138.993,109300000.0
2005-03-30 09:45:00,138.997,139.03,138.994,139.03,87900000.0
2005-03-30 09:46:00,139.027,139.036,138.978,138.978,121799999.0
2005-03-30 09:47:00,138.976,139.004,138.967,138.992,83800000.0
2005-03-30 09:48:00,138.981,139.023,138.981,139.005,227800001.0
2005-03-30 09:49:00,139.007,139.009,138.993,138.998,69700001.0
2005-03-30 09:50:00,139.005,139.017,138.993,138.994,106900000.0
2005-03-30 09:51:00,138.998,139.005,138.978,138.983,146999998.0
2005-03-30 09:52:00,138.994,139.006,138.963,138.98,115699999.0
2005-03-30 09:53:00,138.979,138.988,138.961,138.967,90400000.0
2005-03-30 09:54:00,138.958,139.013,138.955,139.01,135399999.0
2005-03-30 09:55:00,138.978,139.035,138.973,139.027,85500001.0
2005-03-30 09:56:00,139.026,139.066,139.026,139.062,87599999.0
2005-03-30 09:57:00,139.045,139.087,139.045,139.074,99699999.0
2005-03-30 09:58:00,139.07,139.079,139.032,139.059,132499997.0
2005-03-30 09:59:00,139.074,139.081,139.053,139.066,86300000.0
2005-03-30 10:00:00,139.083,139.083,139.056,139.081,121400002.0
2005-03-30 10:01:00,139.079,139.101,139.072,139.084,157000002.0
2005-03-30 10:02:00,139.082,139.106,139.073,139.087,81200000.0
2005-03-30 10:03:00,139.071,139.105,139.062,139.093,101800000.0
2005-03-30 10:04:00,139.104,139.113,139.067,139.09,169799998.0
2005-03-30 10:05:00,139.087,139.105,139.082,139.095,99400000.0
2005-03-30 10:06:00,139.07,139.104,139.069,139.096,116800002.0
2005-03-30 10:07:00,139.078,139.101,139.074,139.085,103300000.0
2005-03-30 10:08:00,139.072,139.094,139.063,139.066,57299999.0
2005-03-30 10:09:00,139.085,139.093,139.062,139.065,153200000.0
2005-03-30 10:10:00,139.094,139.097,139.078,139.081,73200002.0
2005-03-30 10:11:00,139.085,139.096,139.059,139.069,182900004.0
2005-03-30 10:12:00,139.07,139.077,139.051,139.053,143100000.0
2005-03-30 10:13:00,139.048,139.067,139.043,139.061,62200000.0
2005-03-30 10:14:00,139.049,139.075,139.043,139.053,140300002.0
2005-03-30 10:15:00,139.034,139.05,139.029,139.045,132200001.0
2005-03-30 10:16:00,139.045,139.063,139.043,139.055,58300000.0
2005-03-30 10:17:00,139.06,139.067,139.032,139.037,79900000.0
2005-03-30 10:18:00,139.05,139.063,139.021,139.048,102900001.0
2005-03-30 10:19:00,139.046,139.064,139.033,139.037,197300000.0
2005-03-30 10:20:00,139.03,139.064,139.03,139.064,154299999.0
2005-03-30 10:21:00,139.041,139.06,139.023,139.056,79399999.0
2005-03-30 10:22:00,139.048,139.056,139.007,139.028,153500000.0
2005-03-30 10:23:00,139.034,139.04,138.991,138.995,155200001.0
2005-03-30 10:24:00,138.999,139.015,138.986,139.003,104400000.0
2005-03-30 10:25:00,138.999,139.013,138.984,138.997,125700000.0
2005-03-30 10:26:00,139.008,139.025,138.992,139.02,155499999.0
2005-03-30 10:27:00,139.032,139.043,139.018,139.032,64900000.0
2005-03-30 10:28:00,139.041,139.041,139.01,139.014,78400001.0
2005-03-30 10:29:00,139.028,139.033,139.0,139.033,101099999.0
2005-03-30 10:30:00,139.044,139.048,139.024,139.038,109400002.0
2005-03-30 10:31:00,139.033,139.045,139.013,139.028,125599998.0
2005-03-30 10:32:00,139.009,139.017,138.987,139.004,152500000.0
2005-03-30 10:33:00,138.999,139.01,138.974,138.99,161499999.0
2005-03-30 10:34:00,139.002,139.002,138.961,138.993,179199999.0
2005-03-30 10:35:00,138.988,139.012,138.984,139.008,94400000.0
2005-03-30 10:36:00,139.016,139.022,138.976,138.988,117899999.0
2005-03-30 10:37:00,138.986,139.003,138.979,138.996,142100001.0
2005-03-30 10:38:00,138.986,139.005,138.975,138.996,137500002.0
2005-03-30 10:39:00,138.996,139.007,138.965,138.983,68800000.0
2005-03-30 10:40:00,138.97,138.992,138.95,138.985,41900000.0
2005-03-30 10:41:00,138.956,138.993,138.956,138.986,60600000.0
2005-03-30 10:42:00,138.971,138.988,138.957,138.986,61300000.0
2005-03-30 10:43:00,138.966,138.994,138.939,138.939,74900000.0
2005-03-30 10:44:00,138.94,138.983,138.925,138.983,96699998.0
2005-03-30 10:45:00,138.986,139.043,138.977,139.04,118899999.0
2005-03-30 10:46:00,139.032,139.06,139.017,139.051,132699999.0
2005-03-30 10:47:00,139.041,139.041,139.008,139.01,71500000.0
2005-03-30 10:48:00,138.986,138.998,138.974,138.985,146500003.0
2005-03-30 10:49:00,138.978,139.01,138.969,139.01,98500000.0
2005-03-30 10:50:00,139.028,139.049,139.0,139.044,76700000.0
2005-03-30 10:51:00,139.074,139.077,139.047,139.075,120200001.0
2005-03-30 10:52:00,139.095,139.118,139.074,139.082,70000000.0
2005-03-30 10:53:00,139.103,139.113,139.074,139.089,119800000.0
2005-03-30 10:54:00,139.072,139.111,139.068,139.099,116900002.0
2005-03-30 10:55:00,139.118,139.123,139.084,139.101,143600002.0
2005-03-30 10:56:00,139.113,139.143,139.106,139.128,74700000.0
2005-03-30 10:57:00,139.137,139.139,139.113,139.133,64500000.0
2005-03-30 10:58:00,139.136,139.201,139.135,139.196,76800001.0
2005-03-30 10:59:00,139.182,139.214,139.17,139.184,173800001.0
2005-03-30 11:00:00,139.173,139.21,139.173,139.199,95100002.0
2005-03-30 11:01:00,139.2,139.254,139.199,139.248,181000002.0
2005-03-30 11:02:00,139.248,139.249,139.189,139.207,67200000.0
2005-03-30 11:03:00,139.221,139.243,139.211,139.243,169699999.0
2005-03-30 11:04:00,139.269,139.274,139.236,139.258,107600000.0
2005-03-30 11:05:00,139.29,139.293,139.258,139.265,45800000.0
2005-03-30 11:06:00,139.265,139.332,139.255,139.326,57100000.0
2005-03-30 11:07:00,139.293,139.315,139.282,139.301,54399999.0
2005-03-30 11:08:00,139.286,139.297,139.26,139.297,92200000.0
2005-03-30 11:09:00,139.293,139.331,139.281,139.322,76700001.0
2005-03-30 11:10:00,139.285,139.312,139.271,139.308,73099999.0
2005-03-30 11:11:00,139.289,139.292,139.221,139.228,260600004.0
2005-03-30 11:12:00,139.242,139.259,139.208,139.251,78500000.0
2005-03-30 11:13:00,139.264,139.271,139.237,139.244,70999999.0
2005-03-30 11:14:00,139.246,139.264,139.235,139.251,69800001.0
2005-03-30 11:15:00,139.247,139.274,139.239,139.273,53900000.0
2005-03-30 11:16:00,139.259,139.269,139.236,139.254,85700002.0
2005-03-30 11:17:00,139.258,139.28,139.245,139.258,109200001.0
2005-03-30 11:18:00,139.263,139.265,139.228,139.238,120200001.0
2005-03-30 11:19:00,139.243,139.253,139.226,139.242,127899999.0
2005-03-30 11:20:00,139.243,139.248,139.217,139.234,89999999.0
2005-03-30 11:21:00,139.265,139.271,139.229,139.232,36000000.0
2005-03-30 11:22:00,139.235,139.244,139.216,139.219,101399999.0
2005-03-30 11:23:00,139.233,139.24,139.175,139.175,155099998.0
2005-03-30 11:24:00,139.185,139.187,139.148,139.154,125799998.0
2005-03-30 11:25:00,139.153,139.194,139.145,139.184,157100002.0
2005-03-30 11:26:00,139.188,139.188,139.164,139.176,88800000.0
2005-03-30 11:27:00,139.178,139.193,139.16,139.171,39900000.0
2005-03-30 11:28:00,139.156,139.178,139.148,139.164,72099999.0
2005-03-30 11:29:00,139.169,139.178,139.155,139.164,92600000.0
2005-03-30 11:30:00,139.161,139.18,139.15,139.18,90900001.0
2005-03-30 11:31:00,139.167,139.198,139.165,139.184,152700001.0
2005-03-30 11:32:00,139.19,139.2,139.159,139.168,158999999.0
2005-03-30 11:33:00,139.185,139.193,139.163,139.179,91200001.0
2005-03-30 11:34:00,139.202,139.205,139.171,139.193,83700000.0
2005-03-30 11:35:00,139.192,139.232,139.192,139.195,113100000.0
2005-03-30 11:36:00,139.198,139.207,139.182,139.207,74400000.0
2005-03-30 11:37:00,139.185,139.201,139.171,139.183,136900001.0
2005-03-30 11:38:00,139.198,139.214,139.17,139.192,55399999.0
2005-03-30 11:39:00,139.195,139.222,139.183,139.209,119600000.0
2005-03-30 11:40:00,139.188,139.213,139.185,139.207,79499998.0
2005-03-30 11:41:00,139.204,139.222,139.185,139.193,140799999.0
2005-03-30 11:42:00,139.195,139.213,139.183,139.194,132600001.0
2005-03-30 11:43:00,139.187,139.215,139.173,139.203,160000003.0
2005-03-30 11:44:00,139.212,139.28,139.209,139.269,148900002.0
2005-03-30 11:45:00,139.262,139.267,139.227,139.227,129800000.0
2005-03-30 11:46:00,139.217,139.241,139.211,139.225,42700000.0
2005-03-30 11:47:00,139.21,139.247,139.21,139.223,73299999.0
2005-03-30 11:48:00,139.255,139.266,139.233,139.254,87800001.0
2005-03-30 11:49:00,139.261,139.278,139.248,139.266,136100001.0
2005-03-30 11:50:00,139.284,139.311,139.265,139.302,77199999.0
2005-03-30 11:51:00,139.3,139.304,139.205,139.205,41000000.0
2005-03-30 11:52:00,139.202,139.216,139.16,139.16,43599999.0
2005-03-30 11:53:00,139.173,139.183,139.163,139.175,100300000.0
2005-03-30 11:54:00,139.171,139.183,139.157,139.176,94600002.0
2005-03-30 11:55:00,139.191,139.191,139.151,139.151,94399999.0
2005-03-30 11:56:00,139.155,139.159,139.101,139.106,78399999.0
2005-03-30 11:57:00,139.11,139.122,139.077,139.096,116699999.0
2005-03-30 11:58:00,139.08,139.138,139.08,139.132,77000000.0
2005-03-30 11:59:00,139.128,139.176,139.125,139.155,238999997.0
2005-03-30 12:00:00,139.166,139.184,139.15,139.179,158699995.0
2005-03-30 12:01:00,139.176,139.195,139.164,139.184,92600000.0
2005-03-30 12:02:00,139.198,139.207,139.18,139.185,87200000.0
2005-03-30 12:03:00,139.182,139.196,139.172,139.183,132299997.0
2005-03-30 12:04:00,139.203,139.203,139.171,139.177,70399999.0
2005-03-30 12:05:00,139.168,139.198,139.164,139.185,211800002.0
2005-03-30 12:06:00,139.161,139.178,139.145,139.176,46300000.0
2005-03-30 12:07:00,139.153,139.207,139.153,139.204,106299998.0
2005-03-30 12:08:00,139.18,139.185,139.17,139.176,98000000.0
2005-03-30 12:09:00,139.186,139.193,139.159,139.188,67500001.0
2005-03-30 12:10:00,139.212,139.212,139.186,139.198,151900002.0
2005-03-30 12:11:00,139.181,139.213,139.179,139.213,82300000.0
2005-03-30 12:12:00,139.206,139.206,139.173,139.179,135800001.0
2005-03-30 12:13:00,139.171,139.194,139.157,139.172,117400001.0
2005-03-30 12:14:00,139.163,139.186,139.145,139.165,107600001.0
2005-03-30 12:15:00,139.167,139.205,139.167,139.189,46900000.0
2005-03-30 12:16:00,139.181,139.214,139.177,139.209,63300000.0
2005-03-30 12:17:00,139.198,139.244,139.194,139.236,84999999.0
2005-03-30 12:18:00,139.226,139.228,139.189,139.189,69100000.0
2005-03-30 12:19:00,139.177,139.209,139.174,139.197,152199999.0
2005-03-30 12:20:00,139.196,139.213,139.196,139.208,38900000.0
2005-03-30 12:21:00,139.2,139.234,139.198,139.218,97599999.0
2005-03-30 12:22:00,139.211,139.22,139.193,139.211,61200000.0
2005-03-30 12:23:00,139.218,139.223,139.195,139.216,117400002.0
2005-03-30 12:24:00,139.219,139.233,139.197,139.216,42799999.0
2005-03-30 12:25:00,139.219,139.231,139.192,139.21,95200000.0
2005-03-30 12:26:00,139.215,139.228,139.186,139.186,117799998.0
2005-03-30 12:27:00,139.214,139.252,139.214,139.249,109000001.0
2005-03-30 12:28:00,139.253,139.253,139.196,139.213,160100000.0
2005-03-30 12:29:00,139.204,139.207,139.184,139.192,54400001.0
2005-03-30 12:30:00,139.202,139.211,139.171,139.186,117900004.0
2005-03-30 12:31:00,139.176,139.19,139.157,139.179,92999999.0
2005-03-30 12:32:00,139.175,139.178,139.151,139.162,68500000.0
2005-03-30 12:33:00,139.183,139.193,139.162,139.184,154399999.0
2005-03-30 12:34:00,139.193,139.2,139.18,139.192,80000000.0
2005-03-30 12:35:00,139.19,139.203,139.178,139.182,109200000.0
2005-03-30 12:36:00,139.178,139.216,139.169,139.212,88000001.0
2005-03-30 12:37:00,139.195,139.206,139.187,139.206,75000001.0
2005-03-30 12:38:00,139.206,139.228,139.201,139.218,57500000.0
2005-03-30 12:39:00,139.253,139.26,139.237,139.257,100799998.0
2005-03-30 12:40:00,139.259,139.266,139.245,139.257,110700000.0
2005-03-30 12:41:00,139.259,139.278,139.247,139.261,67200000.0
2005-03-30 12:42:00,139.247,139.285,139.244,139.266,127000000.0
2005-03-30 12:43:00,139.272,139.273,139.229,139.235,72099999.0
2005-03-30 12:44:00,139.226,139.256,139.218,139.237,97500000.0
2005-03-30 12:45:00,139.239,139.249,139.223,139.228,74300000.0
2005-03-30 12:46:00,139.222,139.241,139.212,139.226,131600000.0
2005-03-30 12:47:00,139.214,139.227,139.187,139.187,145099998.0
2005-03-30 12:48:00,139.19,139.209,139.174,139.201,72099999.0
2005-03-30 12:49:00,139.16,139.204,139.16,139.184,76900000.0
2005-03-30 12:50:00,139.176,139.193,139.158,139.168,94999999.0
2005-03-30 12:51:00,139.168,139.181,139.157,139.178,97900000.0
2005-03-30 12:52:00,139.168,139.189,139.157,139.168,98499999.0
2005-03-30 12:53:00,139.202,139.204,139.171,139.19,87200000.0
2005-03-30 12:54:00,139.19,139.207,139.178,139.182,81299999.0
2005-03-30 12:55:00,139.188,139.193,139.157,139.159,43200000.0
2005-03-30 12:56:00,139.17,139.182,139.148,139.157,193800004.0
2005-03-30 12:57:00,139.168,139.178,139.142,139.143,72900000.0
2005-03-30 12:58:00,139.133,139.162,139.122,139.162,116300001.0
2005-03-30 12:59:00,139.173,139.199,139.155,139.188,170999998.0
2005-03-30 13:00:00,139.183,139.277,139.18,139.277,64400000.0
2005-03-30 13:01:00,139.279,139.287,139.251,139.268,129899999.0
2005-03-30 13:02:00,139.228,139.259,139.228,139.238,40400000.0
2005-03-30 13:03:00,139.24,139.248,139.222,139.229,97100001.0
2005-03-30 13:04:00,139.226,139.247,139.218,139.241,79700000.0
2005-03-30 13:05:00,139.239,139.254,139.224,139.241,139200000.0
2005-03-30 13:06:00,139.245,139.253,139.224,139.238,48600000.0
2005-03-30 13:07:00,139.255,139.257,139.22,139.234,233200000.0
2005-03-30 13:08:00,139.233,139.247,139.223,139.239,57600000.0
2005-03-30 13:09:00,139.217,139.251,139.209,139.244,148100002.0
2005-03-30 13:10:00,139.226,139.264,139.224,139.255,89000002.0
2005-03-30 13:11:00,139.257,139.257,139.213,139.216,79699998.0
2005-03-30 13:12:00,139.22,139.222,139.204,139.214,97400000.0
2005-03-30 13:13:00,139.206,139.229,139.19,139.199,92800001.0
2005-03-30 13:14:00,139.185,139.204,139.169,139.2,181200002.0
2005-03-30 13:15:00,139.206,139.217,139.19,139.206,122300000.0
2005-03-30 13:16:00,139.195,139.222,139.189,139.217,128900000.0
2005-03-30 13:17:00,139.211,139.213,139.191,139.204,124700003.0
2005-03-30 13:18:00,139.202,139.206,139.183,139.196,128400000.0
2005-03-30 13:19:00,139.193,139.203,139.176,139.184,100300001.0
2005-03-30 13:20:00,139.196,139.209,139.183,139.188,61400000.0
2005-03-30 13:21:00,139.171,139.199,139.171,139.199,99399998.0
2005-03-30 13:22:00,139.185,139.206,139.176,139.198,59200000.0
2005-03-30 13:23:00,139.182,139.196,139.162,139.173,88899999.0
2005-03-30 13:24:00,139.19,139.194,139.178,139.194,107199997.0
2005-03-30 13:25:00,139.197,139.205,139.16,139.16,44900000.0
2005-03-30 13:26:00,139.133,139.147,139.119,139.139,126299996.0
2005-03-30 13:27:00,139.135,139.159,139.128,139.156,73499999.0
2005-03-30 13:28:00,139.155,139.161,139.132,139.154,106599999.0
2005-03-30 13:29:00,139.146,139.167,139.136,139.158,170899997.0
2005-03-30 13:30:00,139.155,139.16,139.133,139.152,98600000.0
2005-03-30 13:31:00,139.132,139.194,139.13,139.19,68799999.0
2005-03-30 13:32:00,139.153,139.182,139.152,139.166,43900000.0
2005-03-30 13:33:00,139.165,139.181,139.144,139.171,40500000.0
2005-03-30 13:34:00,139.149,139.173,139.143,139.162,111900003.0
2005-03-30 13:35:00,139.168,139.186,139.151,139.173,74900001.0
2005-03-30 13:36:00,139.194,139.197,139.173,139.191,155999999.0
2005-03-30 13:37:00,139.208,139.209,139.185,139.189,121100000.0
2005-03-30 13:38:00,139.199,139.2,139.172,139.18,89300000.0
2005-03-30 13:39:00,139.168,139.191,139.162,139.189,121199997.0
2005-03-30 13:40:00,139.187,139.201,139.168,139.185,158200000.0
2005-03-30 13:41:00,139.193,139.203,139.169,139.19,152799999.0
2005-03-30 13:42:00,139.207,139.211,139.17,139.182,136799999.0
2005-03-30 13:43:00,139.181,139.194,139.163,139.184,90400000.0
2005-03-30 13:44:00,139.167,139.183,139.165,139.18,107500000.0
2005-03-30 13:45:00,139.187,139.231,139.187,139.217,159099997.0
2005-03-30 13:46:00,139.218,139.251,139.212,139.248,84499999.0
2005-03-30 13:47:00,139.245,139.256,139.234,139.246,133199999.0
2005-03-30 13:48:00,139.245,139.264,139.238,139.25,176600001.0
2005-03-30 13:49:00,139.247,139.278,139.244,139.264,109700000.0
2005-03-30 13:50:00,139.267,139.293,139.267,139.29,109799998.0
2005-03-30 13:51:00,139.275,139.296,139.262,139.287,80200000.0
2005-03-30 13:52:00,139.28,139.305,139.271,139.304,88800000.0
2005-03-30 13:53:00,139.307,139.317,139.282,139.29,88800000.0
2005-03-30 13:54:00,139.289,139.312,139.284,139.303,163300002.0
2005-03-30 13:55:00,139.316,139.327,139.283,139.304,88300001.0
2005-03-30 13:56:00,139.291,139.31,139.289,139.299,86000000.0
2005-03-30 13:57:00,139.275,139.304,139.268,139.288,249199999.0
2005-03-30 13:58:00,139.271,139.297,139.269,139.283,177299998.0
2005-03-30 13:59:00,139.285,139.29,139.255,139.269,177599999.0
2005-03-30 14:00:00,139.272,139.279,139.247,139.255,132200001.0
2005-03-30 14:01:00,139.229,139.268,139.211,139.211,173799999.0
2005-03-30 14:02:00,139.173,139.21,139.172,139.199,125099999.0
2005-03-30 14:03:00,139.202,139.204,139.129,139.133,56600000.0
2005-03-30 14:04:00,139.103,139.137,139.092,139.108,126800000.0
2005-03-30 14:05:00,139.12,139.15,139.115,139.15,64800000.0
2005-03-30 14:06:00,139.165,139.165,139.127,139.15,60000000.0
2005-03-30 14:07:00,139.15,139.171,139.15,139.155,59800000.0
2005-03-30 14:08:00,139.159,139.167,139.124,139.134,190499999.0
2005-03-30 14:09:00,139.14,139.159,139.128,139.154,74600000.0
2005-03-30 14:10:00,139.156,139.16,139.074,139.075,68500000.0
2005-03-30 14:11:00,139.085,139.098,139.077,139.085,64900000.0
2005-03-30 14:12:00,139.068,139.121,139.068,139.094,119100000.0
2005-03-30 14:13:00,139.105,139.117,139.091,139.098,131900000.0
2005-03-30 14:14:00,139.089,139.102,139.076,139.081,115499999.0
2005-03-30 14:15:00,139.063,139.097,139.054,139.079,138699999.0
2005-03-30 14:16:00,139.084,139.088,139.059,139.073,97699999.0
2005-03-30 14:17:00,139.07,139.08,139.054,139.061,87000000.0
2005-03-30 14:18:00,139.072,139.081,139.037,139.047,95600000.0
2005-03-30 14:19:00,139.068,139.088,139.042,139.066,115699999.0
2005-03-30 14:20:00,139.09,139.09,139.027,139.041,83999999.0
2005-03-30 14:21:00,139.028,139.043,139.016,139.016,85500001.0
2005-03-30 14:22:00,139.022,139.033,138.994,139.014,121799999.0
2005-03-30 14:23:00,139.039,139.047,139.004,139.004,102400001.0
2005-03-30 14:24:00,139.03,139.046,139.0,139.034,136300001.0
2005-03-30 14:25:00,139.036,139.041,139.003,139.015,103100000.0
2005-03-30 14:26:00,139.016,139.038,139.006,139.007,130599999.0
2005-03-30 14:27:00,139.017,139.025,138.982,138.992,122200002.0
2005-03-30 14:28:00,138.988,139.012,138.977,138.992,44000000.0
2005-03-30 14:29:00,138.993,138.993,138.931,138.958,167499999.0
2005-03-30 14:30:00,138.962,138.992,138.962,138.981,133399999.0
2005-03-30 14:31:00,139.005,139.008,138.977,138.989,147499998.0
2005-03-30 14:32:00,138.995,139.02,138.989,138.989,84400000.0
2005-03-30 14:33:00,138.997,139.005,138.952,138.961,68300000.0
2005-03-30 14:34:00,138.955,138.994,138.948,138.994,79200002.0
2005-03-30 14:35:00,138.995,139.01,138.981,139.009,85199999.0
2005-03-30 14:36:00,139.003,139.014,138.992,139.008,70400000.0
2005-03-30 14:37:00,139.009,139.023,138.997,139.004,142600001.0
2005-03-30 14:38:00,138.993,139.023,138.982,139.006,101300002.0
2005-03-30 14:39:00,139.023,139.033,139.0,139.025,109799998.0
2005-03-30 14:40:00,139.037,139.037,138.998,138.999,117099998.0
2005-03-30 14:41:00,138.995,139.037,138.992,139.022,33600000.0
2005-03-30 14:42:00,138.997,139.03,138.988,139.016,137000002.0
2005-03-30 14:43:00,139.002,139.024,138.987,139.005,95200002.0
2005-03-30 14:44:00,139.021,139.04,139.008,139.034,115000000.0
2005-03-30 14:45:00,139.028,139.033,139.008,139.02,82899997.0
2005-03-30 14:46:00,138.996,139.111,138.996,139.104,78899999.0
2005-03-30 14:47:00,139.089,139.105,139.078,139.092,118899999.0
2005-03-30 14:48:00,139.105,139.105,139.06,139.071,64900001.0
2005-03-30 14:49:00,139.069,139.073,139.035,139.035,127899998.0
2005-03-30 14:50:00,139.023,139.042,139.017,139.028,46400000.0
2005-03-30 14:51:00,139.02,139.027,138.999,139.011,134999997.0
2005-03-30 14:52:00,139.003,139.041,139.003,139.01,80400000.0
2005-03-30 14:53:00,139.045,139.063,139.026,139.033,124400000.0
2005-03-30 14:54:00,139.058,139.062,139.042,139.042,127100001.0
2005-03-30 14:55:00,139.048,139.066,139.033,139.051,107199999.0
2005-03-30 14:56:00,139.05,139.058,139.032,139.044,173599997.0
2005-03-30 14:57:00,139.036,139.045,139.014,139.016,45600000.0
2005-03-30 14:58:00,138.996,139.019,138.994,139.006,98400000.0
2005-03-30 14:59:00,139.012,139.028,138.995,139.014,141699997.0
2005-03-30 15:00:00,139.017,139.032,138.995,139.018,105900002.0
2005-03-30 15:01:00,139.005,139.009,138.987,138.987,148999998.0
2005-03-30 15:02:00,139.001,139.026,138.997,139.0,122700000.0
2005-03-30 15:03:00,138.998,139.025,138.992,139.025,157699999.0
2005-03-30 15:04:00,139.022,139.031,139.007,139.028,121100002.0
2005-03-30 15:05:00,139.02,139.041,139.015,139.015,92399998.0
2005-03-30 15:06:00,139.038,139.049,139.02,139.035,116100001.0
2005-03-30 15:07:00,139.051,139.056,139.033,139.041,53000000.0
2005-03-30 15:08:00,139.013,139.037,139.008,139.021,57599999.0
2005-03-30 15:09:00,139.039,139.06,139.011,139.058,150600000.0
2005-03-30 15:10:00,139.062,139.073,139.042,139.073,142900002.0
2005-03-30 15:11:00,139.06,139.086,139.057,139.057,73799999.0
2005-03-30 15:12:00,139.071,139.085,139.048,139.062,119000000.0
2005-03-30 15:13:00,139.07,139.08,139.032,139.036,108699997.0
2005-03-30 15:14:00,139.048,139.057,139.027,139.043,163399998.0
2005-03-30 15:15:00,139.045,139.079,139.045,139.079,38900000.0
2005-03-30 15:16:00,139.088,139.094,139.068,139.075,143000003.0
2005-03-30 15:17:00,139.094,139.107,139.068,139.103,75400001.0
2005-03-30 15:18:00,139.113,139.126,139.098,139.112,111399999.0
2005-03-30 15:19:00,139.117,139.121,139.086,139.107,205900001.0
2005-03-30 15:20:00,139.102,139.113,139.075,139.092,123900002.0
2005-03-30 15:21:00,139.108,139.118,139.082,139.094,91899999.0
2005-03-30 15:22:00,139.093,139.115,139.087,139.101,87100000.0
2005-03-30 15:23:00,139.117,139.125,139.089,139.098,98300000.0
2005-03-30 15:24:00,139.092,139.119,139.079,139.11,69500000.0
2005-03-30 15:25:00,139.09,139.109,139.076,139.105,110900000.0
2005-03-30 15:26:00,139.086,139.136,139.084,139.12,139600003.0
2005-03-30 15:27:00,139.135,139.146,139.108,139.108,129900001.0
2005-03-30 15:28:00,139.097,139.097,139.054,139.062,104899998.0
2005-03-30 15:29:00,139.055,139.058,139.034,139.046,82799998.0
2005-03-30 15:30:00,139.031,139.077,139.014,139.041,139000000.0
2005-03-30 15:31:00,139.012,139.042,139.0,139.01,82700001.0
2005-03-30 15:32:00,139.019,139.034,139.004,139.011,155200002.0
2005-03-30 15:33:00,139.01,139.043,139.003,139.043,88000001.0
2005-03-30 15:34:00,139.004,139.024,138.985,139.015,155800000.0
2005-03-30 15:35:00,139.002,139.033,138.991,139.013,98000000.0
2005-03-30 15:36:00,139.003,139.032,138.999,139.023,179900001.0
2005-03-30 15:37:00,139.013,139.047,139.008,139.034,105600000.0
2005-03-30 15:38:00,139.005,139.051,139.005,139.049,151199999.0
2005-03-30 15:39:00,139.031,139.07,139.028,139.055,92699999.0
2005-03-30 15:40:00,139.063,139.072,139.047,139.059,59900000.0
2005-03-30 15:41:00,139.07,139.09,139.061,139.077,91499999.0
2005-03-30 15:42:00,139.083,139.092,139.048,139.07,137499999.0
2005-03-30 15:43:00,139.053,139.098,139.045,139.048,104800000.0
2005-03-30 15:44:00,139.045,139.054,139.026,139.035,58800001.0
2005-03-30 15:45:00,139.043,139.099,139.043,139.086,77000000.0
2005-03-30 15:46:00,139.096,139.113,139.087,139.104,167399999.0
2005-03-30 15:47:00,139.12,139.126,139.088,139.09,110299999.0
2005-03-30 15:48:00,139.099,139.106,139.069,139.078,117000000.0
2005-03-30 15:49:00,139.08,139.097,139.073,139.073,79300000.0
2005-03-30 15:50:00,139.072,139.085,139.067,139.078,115799999.0
2005-03-30 15:51:00,139.065,139.096,139.064,139.096,198399998.0
2005-03-30 15:52:00,139.085,139.119,139.068,139.098,130299998.0
2005-03-30 15:53:00,139.115,139.133,139.102,139.11,97699999.0
2005-03-30 15:54:00,139.11,139.14,139.105,139.114,52000000.0
2005-03-30 15:55:00,139.125,139.129,139.084,139.084,106400001.0
2005-03-30 15:56:00,139.103,139.127,139.091,139.117,97199999.0
2005-03-30 15:57:00,139.155,139.156,139.103,139.113,104500001.0
2005-03-30 15:58:00,139.113,139.14,139.101,139.122,80400000.0
2005-03-30 15:59:00,139.13,139.142,139.095,139.095,120100000.0
2005-03-30 16:00:00,139.13,139.137,139.087,139.087,63200001.0
2005-03-30 16:01:00,139.096,139.127,139.083,139.116,85400000.0
2005-03-30 16:02:00,139.131,139.143,139.104,139.104,129799999.0
2005-03-30 16:03:00,139.125,139.139,139.117,139.123,206799998.0
2005-03-30 16:04:00,139.17,139.193,139.144,139.166,158599999.0
2005-03-30 16:05:00,139.189,139.205,139.172,139.198,98299998.0
2005-03-30 16:06:00,139.167,139.178,139.136,139.151,112700001.0
2005-03-30 16:07:00,139.132,139.224,139.132,139.214,103999999.0
2005-03-30 16:08:00,139.227,139.23,139.187,139.208,81299999.0
2005-03-30 16:09:00,139.224,139.233,139.14,139.153,41400000.0
2005-03-30 16:10:00,139.143,139.175,139.129,139.167,72799999.0
2005-03-30 16:11:00,139.159,139.173,139.14,139.167,82500001.0
2005-03-30 16:12:00,139.153,139.172,139.142,139.143,78100001.0
2005-03-30 16:13:00,139.161,139.167,139.128,139.135,74100000.0
2005-03-30 16:14:00,139.135,139.179,139.119,139.174,66900000.0
2005-03-30 16:15:00,139.157,139.175,139.142,139.165,178400002.0
2005-03-30 16:16:00,139.173,139.179,139.154,139.157,87100000.0
2005-03-30 16:17:00,139.185,139.185,139.149,139.156,185599999.0
2005-03-30 16:18:00,139.162,139.166,139.122,139.136,182999999.0
2005-03-30 16:19:00,139.122,139.15,139.112,139.144,157200000.0
2005-03-30 16:20:00,139.131,139.156,139.118,139.156,79399999.0
2005-03-30 16:21:00,139.122,139.15,139.112,139.143,69000000.0
2005-03-30 16:22:00,139.125,139.141,139.079,139.091,154499999.0
2005-03-30 16:23:00,139.104,139.104,139.064,139.079,186800001.0
2005-03-30 16:24:00,139.059,139.088,139.054,139.079,92699999.0
2005-03-30 16:25:00,139.083,139.09,139.057,139.063,124100002.0
2005-03-30 16:26:00,139.084,139.097,139.061,139.082,95200000.0
2005-03-30 16:27:00,139.087,139.105,139.069,139.082,160900001.0
2005-03-30 16:28:00,139.1,139.107,139.071,139.071,92499998.0
2005-03-30 16:29:00,139.08,139.123,139.077,139.103,140200002.0
2005-03-30 16:30:00,139.101,139.108,139.078,139.091,82400000.0
2005-03-30 16:31:00,139.087,139.105,139.077,139.077,108600000.0
2005-03-30 16:32:00,139.086,139.115,139.081,139.096,148100001.0
2005-03-30 16:33:00,139.083,139.127,139.07,139.125,109099997.0
2005-03-30 16:34:00,139.118,139.132,139.086,139.09,108999998.0
2005-03-30 16:35:00,139.093,139.131,139.078,139.122,39900000.0
2005-03-30 16:36:00,139.123,139.14,139.11,139.135,134499999.0
2005-03-30 16:37:00,139.137,139.149,139.109,139.13,140799997.0
2005-03-30 16:38:00,139.159,139.164,139.112,139.124,135000002.0
2005-03-30 16:39:00,139.138,139.142,139.121,139.139,89299999.0
2005-03-30 16:40:00,139.111,139.134,139.098,139.098,134899998.0
2005-03-30 16:41:00,139.088,139.107,139.081,139.093,71700001.0
2005-03-30 16:42:00,139.1,139.108,139.064,139.072,110599999.0
2005-03-30 16:43:00,139.113,139.117,139.083,139.09,95999999.0
2005-03-30 16:44:00,139.097,139.113,139.089,139.105,84000001.0
2005-03-30 16:45:00,139.123,139.123,139.079,139.101,155399998.0
2005-03-30 16:46:00,139.082,139.098,139.063,139.082,82400000.0
2005-03-30 16:47:00,139.09,139.113,139.086,139.092,55100000.0
2005-03-30 16:48:00,139.099,139.112,139.076,139.108,77900001.0
2005-03-30 16:49:00,139.093,139.126,139.083,139.1,54899999.0
2005-03-30 16:50:00,139.098,139.103,139.083,139.096,123900000.0
2005-03-30 16:51:00,139.093,139.114,139.077,139.097,111900000.0
2005-03-30 16:52:00,139.098,139.098,139.073,139.081,50300000.0
2005-03-30 16:53:00,139.075,139.103,139.062,139.09,184000005.0
2005-03-30 16:54:00,139.097,139.097,139.063,139.074,105500002.0
2005-03-30 16:55:00,139.085,139.102,139.072,139.093,102700001.0
2005-03-30 16:56:00,139.1,139.126,139.094,139.121,95199998.0
2005-03-30 16:57:00,139.108,139.174,139.108,139.173,113500000.0
2005-03-30 16:58:00,139.183,139.183,139.129,139.136,99099998.0
2005-03-30 16:59:00,139.169,139.176,139.15,139.153,83899999.0
2005-03-30 17:00:00,139.181,139.201,139.154,139.201,177800001.0
2005-03-30 17:01:00,139.192,139.196,139.167,139.167,133299999.0
2005-03-30 17:02:00,139.182,139.188,139.152,139.177,71500000.0
2005-03-30 17:03:00,139.151,139.183,139.148,139.172,96499998.0
2005-03-30 17:04:00,139.153,139.185,139.136,139.169,140099999.0
2005-03-30 17:05:00,139.123,139.145,139.113,139.128,95100002.0
2005-03-30 17:06:00,139.113,139.128,139.099,139.099,124199999.0
2005-03-30 17:07:00,139.098,139.14,139.095,139.127,127799996.0
2005-03-30 17:08:00,139.101,139.121,139.087,139.111,83100001.0
2005-03-30 17:09:00,139.108,139.111,139.074,139.084,70400000.0
2005-03-30 17:10:00,139.095,139.095,139.014,139.025,121299996.0
2005-03-30 17:11:00,139.035,139.07,139.022,139.064,79400000.0
2005-03-30 17:12:00,139.048,139.077,139.041,139.06,54800001.0
2005-03-30 17:13:00,139.055,139.068,139.03,139.044,122000002.0
2005-03-30 17:14:00,139.035,139.044,139.02,139.031,100699997.0
2005-03-30 17:15:00,139.03,139.044,139.003,139.012,124800002.0
2005-03-30 17:16:00,139.034,139.053,139.002,139.028,69200000.0
2005-03-30 17:17:00,139.031,139.047,139.021,139.047,78700000.0
2005-03-30 17:18:00,139.034,139.047,139.021,139.035,93200000.0
2005-03-30 17:19:00,139.025,139.062,139.013,139.038,113299999.0
2005-03-30 17:20:00,139.028,139.044,139.006,139.016,77900000.0
2005-03-30 17:21:00,139.06,139.068,139.036,139.047,99299999.0
2005-03-30 17:22:00,139.039,139.064,139.027,139.064,146900001.0
2005-03-30 17:23:00,139.053,139.072,139.042,139.042,65599999.0
2005-03-30 17:24:00,139.053,139.086,139.035,139.081,188500003.0
2005-03-30 17:25:00,139.102,139.121,139.085,139.121,217899999.0
2005-03-30 17:26:00,139.093,139.142,139.093,139.126,103300001.0
2005-03-30 17:27:00,139.112,139.139,139.1,139.139,156800003.0
2005-03-30 17:28:00,139.127,139.132,139.101,139.113,120000000.0
2005-03-30 17:29:00,139.108,139.147,139.104,139.141,110100000.0
2005-03-30 17:30:00,139.13,139.143,139.116,139.126,108900000.0
2005-03-30 17:31:00,139.106,139.14,139.099,139.129,47200000.0
2005-03-30 17:32:00,139.106,139.146,139.093,139.146,76699999.0
2005-03-30 17:33:00,139.125,139.148,139.118,139.145,121100000.0
2005-03-30 17:34:00,139.154,139.158,139.119,139.126,106300000.0
2005-03-30 17:35:00,139.132,139.132,139.078,139.083,60000000.0
2005-03-30 17:36:00,139.067,139.107,139.064,139.101,34200000.0
2005-03-30 17:37:00,139.085,139.108,139.077,139.099,140000002.0
2005-03-30 17:38:00,139.068,139.084,139.048,139.074,104300002.0
2005-03-30 17:39:00,139.07,139.081,139.044,139.059,197200000.0
2005-03-30 17:40:00,139.065,139.072,139.047,139.048,37000000.0
2005-03-30 17:41:00,139.048,139.096,139.04,139.085,170800001.0
2005-03-30 17:42:00,139.098,139.108,139.064,139.077,99999999.0
2005-03-30 17:43:00,139.09,139.097,139.06,139.068,97100001.0
2005-03-30 17:44:00,139.068,139.073,139.034,139.052,89000001.0
2005-03-30 17:45:00,139.08,139.08,139.023,139.037,71600000.0
2005-03-30 17:46:00,139.058,139.077,139.044,139.077,115799998.0
2005-03-30 17:47:00,139.077,139.082,139.044,139.07,150499998.0
2005-03-30 17:48:00,139.077,139.104,139.068,139.099,151800000.0
2005-03-30 17:49:00,139.075,139.107,139.068,139.083,149200003.0
2005-03-30 17:50:00,139.085,139.098,139.066,139.068,154200000.0
2005-03-30 17:51:00,139.053,139.069,139.042,139.053,98099998.0
2005-03-30 17:52:00,139.033,139.055,139.018,139.042,92699999.0
2005-03-30 17:53:00,139.023,139.046,139.017,139.037,122700000.0
2005-03-30 17:54:00,139.047,139.054,139.013,139.048,154999999.0
2005-03-30 17:55:00,139.032,139.065,139.024,139.042,51899999.0
2005-03-30 17:56:00,139.047,139.057,139.018,139.02,57800000.0
2005-03-30 17:57:00,139.016,139.057,139.009,139.043,68800000.0
2005-03-30 17:58:00,139.04,139.043,138.977,138.981,78699998.0
2005-03-30 17:59:00,138.99,139.003,138.956,138.964,122600002.0
2005-03-30 18:00:00,138.943,138.965,138.932,138.938,99500000.0
2005-03-30 18:01:00,138.93,138.96,138.897,138.925,1432400001.0
2005-03-30 18:02:00,138.94,138.96,138.92,138.95,1237899994.0
2005-03-30 18:03:00,138.93,138.96,138.88,138.93,1237899994.0
2005-03-30 18:04:00,138.891,138.925,138.879,138.911,1237899994.0
2005-03-30 18:05:00,138.898,138.911,138.842,138.877,1587499998.0
2005-03-30 18:06:00,138.859,138.89,138.852,138.87,971300001.0
2005-03-30 18:07:00,138.875,138.92,138.852,138.887,1804800007.0
2005-03-30 18:08:00,138.882,138.91,138.876,138.895,1898400001.0
2005-03-30 18:09:00,138.905,138.917,138.86,138.89,1323800003.0
2005-03-30 18:10:00,138.905,138.921,138.875,138.892,880299998.0
2005-03-30 18:11:00,138.895,138.91,138.868,138.89,772900002.0
2005-03-30 18:12:00,138.891,138.908,138.855,138.882,851700001.0
2005-03-30 18:13:00,138.893,138.898,138.851,138.87,1234199998.0
2005-03-30 18:14:00,138.874,138.878,138.821,138.866,1536099995.0
2005-03-30 18:15:00,138.848,138.881,138.828,138.849,1729100001.0
2005-03-30 18:16:00,138.842,138.867,138.807,138.839,1401699998.0
2005-03-30 18:17:00,138.844,138.882,138.822,138.868,744500003.0
2005-03-30 18:18:00,138.869,138.892,138.844,138.876,586299998.0
2005-03-30 18:19:00,138.868,138.874,138.84,138.861,679799998.0
2005-03-30 18:20:00,138.873,138.913,138.857,138.906,1581000001.0
2005-03-30 18:21:00,138.9,138.918,138.882,138.889,1202300003.0
2005-03-30 18:22:00,138.895,138.927,138.871,138.92,935200001.0
2005-03-30 18:23:00,138.915,138.964,138.895,138.947,1517500004.0
2005-03-30 18:24:00,138.935,138.954,138.887,138.915,1160500002.0
2005-03-30 18:25:00,138.925,138.945,138.897,138.912,1108099998.0
2005-03-30 18:26:00,138.915,138.937,138.873,138.918,1034999998.0
2005-03-30 18:27:00,138.902,138.915,138.875,138.895,573200005.0
2005-03-30 18:28:00,138.901,138.917,138.852,138.868,806999991.0
2005-03-30 18:29:00,138.871,138.885,138.844,138.874,990999994.0
2005-03-30 18:30:00,138.868,138.874,138.822,138.862,447500001.0
2005-03-30 18:31:00,138.847,138.858,138.815,138.838,929199994.0
2005-03-30 18:32:00,138.837,138.866,138.823,138.861,1367199993.0
2005-03-30 18:33:00,138.84,138.87,138.815,138.85,1708699993.0
2005-03-30 18:34:00,138.847,138.855,138.806,138.817,1040899997.0
2005-03-30 18:35:00,138.829,138.851,138.811,138.842,1267399997.0
2005-03-30 18:36:00,138.83,138.848,138.802,138.828,437200001.0
2005-03-30 18:37:00,138.826,138.842,138.797,138.826,576400002.0
2005-03-30 18:38:00,138.813,138.859,138.805,138.819,361099999.0
2005-03-30 18:39:00,138.832,138.854,138.805,138.848,290500000.0
2005-03-30 18:40:00,138.825,138.853,138.814,138.829,1106000004.0
2005-03-30 18:41:00,138.834,138.85,138.805,138.829,428499998.0
2005-03-30 18:42:00,138.81,138.822,138.785,138.807,591599991.0
2005-03-30 18:43:00,138.795,138.832,138.786,138.807,296500004.0
2005-03-30 18:44:00,138.78,138.83,138.779,138.826,362300002.0
2005-03-30 18:45:00,138.81,138.835,138.778,138.805,300800003.0
2005-03-30 18:46:00,138.79,138.828,138.773,138.801,570999996.0
2005-03-30 18:47:00,138.795,138.807,138.773,138.779,175100001.0
2005-03-30 18:48:00,138.796,138.833,138.779,138.815,570300004.0
2005-03-30 18:49:00,138.807,138.823,138.776,138.803,606700000.0
2005-03-30 18:50:00,138.814,138.834,138.791,138.826,699900001.0
2005-03-30 18:51:00,138.821,138.835,138.8,138.829,530100004.0
2005-03-30 18:52:00,138.81,138.831,138.796,138.807,736399996.0
2005-03-30 18:53:00,138.791,138.835,138.784,138.805,1125199992.0
2005-03-30 18:54:00,138.831,138.837,138.791,138.817,816200005.0
2005-03-30 18:55:00,138.824,138.842,138.799,138.842,914499997.0
2005-03-30 18:56:00,138.851,138.919,138.844,138.908,405900000.0
2005-03-30 18:57:00,138.919,138.923,138.882,138.899,547999998.0
2005-03-30 18:58:00,138.9,138.919,138.881,138.89,686300009.0
2005-03-30 18:59:00,138.887,138.903,138.865,138.89,807499994.0
2005-03-30 19:00:00,138.877,138.898,138.856,138.876,319200003.0
2005-03-30 19:01:00,138.875,138.897,138.85,138.892,230799997.0
2005-03-30 19:02:00,138.88,138.909,138.875,138.905,343500001.0
2005-03-30 19:03:00,138.895,138.912,138.876,138.882,657499998.0
2005-03-30 19:04:00,138.892,138.91,138.877,138.892,497499997.0
2005-03-30 19:05:00,138.876,138.901,138.865,138.878,543000001.0
2005-03-30 19:06:00,138.873,138.921,138.857,138.902,933699999.0
2005-03-30 19:07:00,138.899,138.905,138.878,138.895,1033899997.0
2005-03-30 19:08:00,138.883,138.922,138.866,138.911,678899999.0
2005-03-30 19:09:00,138.897,138.922,138.886,138.9,604000002.0
2005-03-30 19:10:00,138.905,138.919,138.885,138.895,244999996.0
2005-03-30 19:11:00,138.913,138.937,138.9,138.908,350699999.0
2005-03-30 19:12:00,138.908,138.931,138.883,138.918,325400000.0
2005-03-30 19:13:00,138.925,138.933,138.904,138.922,61600000.0
2005-03-30 19:14:00,138.917,138.948,138.897,138.94,210400002.0
2005-03-30 19:15:00,138.925,138.935,138.902,138.909,830800001.0
2005-03-30 19:16:00,138.911,138.939,138.902,138.929,401700004.0
2005-03-30 19:17:00,138.923,138.934,138.903,138.919,312500002.0
2005-03-30 19:18:00,138.91,138.934,138.877,138.894,261099998.0
2005-03-30 19:19:00,138.925,138.951,138.908,138.95,636900003.0
2005-03-30 19:20:00,138.946,138.964,138.919,138.935,346299999.0
2005-03-30 19:21:00,138.938,138.951,138.925,138.948,504700005.0
2005-03-30 19:22:00,138.949,138.954,138.921,138.933,55700000.0
2005-03-30 19:23:00,138.954,138.962,138.922,138.949,993899998.0
2005-03-30 19:24:00,138.944,138.976,138.907,138.934,571699998.0
2005-03-30 19:25:00,138.921,138.952,138.915,138.949,505199998.0
2005-03-30 19:26:00,138.947,138.955,138.921,138.922,1089499998.0
2005-03-30 19:27:00,138.928,138.964,138.921,138.958,682399992.0
2005-03-30 19:28:00,138.934,138.934,138.893,138.924,492300003.0
2005-03-30 19:29:00,138.927,138.935,138.908,138.927,381600005.0
2005-03-30 19:30:00,138.933,138.954,138.903,138.942,880000001.0
2005-03-30 19:31:00,138.904,138.962,138.904,138.953,608399994.0
2005-03-30 19:32:00,138.942,138.964,138.922,138.928,768400001.0
2005-03-30 19:33:00,138.957,138.96,138.924,138.942,420299995.0
2005-03-30 19:34:00,138.944,138.953,138.913,138.94,942700006.0
2005-03-30 19:35:00,138.934,138.957,138.906,138.933,570799997.0
2005-03-30 19:36:00,138.943,138.943,138.894,138.931,554599998.0
2005-03-30 19:37:00,138.925,138.942,138.905,138.923,155199999.0
2005-03-30 19:38:00,138.942,138.964,138.915,138.944,596899997.0
2005-03-30 19:39:00,138.963,138.995,138.944,138.965,686499999.0
2005-03-30 19:40:00,138.967,138.982,138.938,138.953,559700005.0
2005-03-30 19:41:00,138.956,138.962,138.907,138.92,868700001.0
2005-03-30 19:42:00,138.939,138.953,138.916,138.92,424500000.0
2005-03-30 19:43:00,138.94,138.953,138.907,138.909,211699999.0
2005-03-30 19:44:00,138.937,138.958,138.916,138.955,365199997.0
2005-03-30 19:45:00,138.958,138.97,138.891,138.891,153800003.0
2005-03-30 19:46:00,138.907,138.946,138.892,138.923,264400000.0
2005-03-30 19:47:00,138.93,138.93,138.896,138.896,195200001.0
2005-03-30 19:48:00,138.92,138.934,138.903,138.909,620499996.0
2005-03-30 19:49:00,138.911,138.919,138.869,138.883,270400004.0
2005-03-30 19:50:00,138.891,138.932,138.877,138.896,318199997.0
2005-03-30 19:51:00,138.916,138.972,138.908,138.955,401499999.0
2005-03-30 19:52:00,138.964,139.016,138.91,138.988,503999994.0
2005-03-30 19:53:00,139.013,139.051,138.974,139.036,506799997.0
2005-03-30 19:54:00,139.04,139.076,139.016,139.061,319500001.0
2005-03-30 19:55:00,139.06,139.085,139.025,139.053,209999998.0
2005-03-30 19:56:00,139.053,139.081,139.039,139.07,497799999.0
2005-03-30 19:57:00,139.066,139.089,139.057,139.073,687099998.0
2005-03-30 19:58:00,139.087,139.095,139.055,139.072,615299997.0
2005-03-30 19:59:00,139.071,139.111,139.071,139.09,551099999.0
2005-03-30 20:00:00,139.089,139.113,139.057,139.098,296599998.0
2005-03-30 20:01:00,139.094,139.115,139.068,139.09,368100000.0
2005-03-30 20:02:00,139.112,139.133,139.069,139.119,239900001.0
2005-03-30 20:03:00,139.119,139.15,139.095,139.116,263999998.0
2005-03-30 20:04:00,139.11,139.114,139.066,139.091,371099998.0
2005-03-30 20:05:00,139.089,139.115,139.061,139.091,710499995.0
2005-03-30 20:06:00,139.093,139.115,139.071,139.106,653399999.0
2005-03-30 20:07:00,139.098,139.124,139.076,139.111,323799998.0
2005-03-30 20:08:00,139.108,139.145,139.104,139.118,796500000.0
2005-03-30 20:09:00,139.123,139.131,139.093,139.109,360999998.0
2005-03-30 20:10:00,139.117,139.148,139.105,139.126,438400003.0
2005-03-30 20:11:00,139.127,139.143,139.102,139.113,810899993.0
2005-03-30 20:12:00,139.098,139.129,139.086,139.105,900600003.0
2005-03-30 20:13:00,139.087,139.123,139.087,139.118,250600002.0
2005-03-30 20:14:00,139.114,139.125,139.052,139.075,468500000.0
2005-03-30 20:15:00,139.078,139.089,139.038,139.042,635799998.0
2005-03-30 20:16:00,139.044,139.076,139.023,139.048,434200002.0
2005-03-30 20:17:00,139.043,139.06,139.017,139.038,271700003.0
2005-03-30 20:18:00,139.033,139.043,138.995,138.998,164800000.0
2005-03-30 20:19:00,138.985,139.018,138.979,139.004,470799999.0
2005-03-30 20:20:00,139.007,139.015,138.983,138.993,214599998.0
2005-03-30 20:21:00,138.991,139.028,138.977,139.0,367699999.0
2005-03-30 20:22:00,138.999,139.005,138.984,139.001,420600001.0
2005-03-30 20:23:00,138.995,139.01,138.975,138.998,497000006.0
2005-03-30 20:24:00,138.999,139.004,138.979,138.992,324299997.0
2005-03-30 20:25:00,138.985,139.001,138.972,138.993,444099996.0
2005-03-30 20:26:00,138.987,139.017,138.973,139.001,403199999.0
2005-03-30 20:27:00,139.009,139.053,138.977,139.053,749300000.0
2005-03-30 20:28:00,139.041,139.067,139.006,139.016,860800002.0
2005-03-30 20:29:00,139.031,139.044,139.0,139.041,1016599993.0
2005-03-30 20:30:00,139.032,139.057,139.014,139.025,1790699992.0
2005-03-30 20:31:00,139.03,139.061,138.995,139.029,1245599996.0
2005-03-30 20:32:00,139.032,139.058,139.008,139.04,1116499997.0
2005-03-30 20:33:00,139.038,139.054,139.012,139.043,437999999.0
2005-03-30 20:34:00,139.063,139.083,139.022,139.071,499700002.0
2005-03-30 20:35:00,139.07,139.078,139.026,139.046,341400003.0
2005-03-30 20:36:00,139.044,139.079,139.031,139.056,486700001.0
2005-03-30 20:37:00,139.051,139.058,139.018,139.034,539199997.0
2005-03-30 20:38:00,139.024,139.045,139.01,139.041,717700002.0
2005-03-30 20:39:00,139.022,139.048,139.008,139.039,1083600004.0
2005-03-30 20:40:00,139.033,139.077,139.033,139.063,1026599993.0
2005-03-30 20:41:00,139.023,139.065,139.021,139.036,336299999.0
2005-03-30 20:42:00,139.055,139.065,138.991,138.991,294700002.0
2005-03-30 20:43:00,139.032,139.048,139.004,139.039,559600002.0
2005-03-30 20:44:00,139.041,139.074,139.023,139.053,688700003.0
2005-03-30 20:45:00,139.063,139.075,139.029,139.029,797499999.0
2005-03-30 20:46:00,139.038,139.051,138.982,139.027,869599989.0
2005-03-30 20:47:00,139.017,139.049,139.011,139.038,832799996.0
2005-03-30 20:48:00,139.034,139.057,139.017,139.048,577000007.0
2005-03-30 20:49:00,139.024,139.045,139.011,139.045,404600000.0
2005-03-30 20:50:00,139.015,139.036,139.0,139.0,975399993.0
2005-03-30 20:51:00,139.013,139.025,138.998,139.005,455799997.0
2005-03-30 20:52:00,138.999,139.02,138.976,138.996,282200001.0
2005-03-30 20:53:00,138.993,139.015,138.973,138.997,794200003.0
2005-03-30 20:54:00,139.01,139.022,138.974,139.006,274300000.0
2005-03-30 20:55:00,139.004,139.044,139.002,139.023,932100001.0
2005-03-30 20:56:00,139.01,139.034,138.983,139.01,824799999.0
2005-03-30 20:57:00,139.007,139.037,138.997,139.008,732200001.0
2005-03-30 20:58:00,139.011,139.03,138.992,139.006,1241299989.0
2005-03-30 20:59:00,138.995,139.04,138.977,139.011,1256399999.0
2005-03-30 21:00:00,139.01,139.024,138.969,139.009,1321699999.0
2005-03-30 21:01:00,139.027,139.035,138.994,139.013,936000001.0
2005-03-30 21:02:00,139.003,139.021,138.982,139.0,561599995.0
2005-03-30 21:03:00,139.014,139.026,138.991,138.998,748100003.0
2005-03-30 21:04:00,139.004,139.032,139.004,139.022,529900002.0
2005-03-30 21:05:00,139.025,139.052,139.008,139.033,601199994.0
2005-03-30 21:06:00,139.032,139.038,138.991,139.01,643200001.0
2005-03-30 21:07:00,138.998,139.028,138.977,139.002,570500003.0
2005-03-30 21:08:00,138.993,139.014,138.976,138.996,360799998.0
2005-03-30 21:09:00,138.993,139.016,138.97,139.007,164000000.0
2005-03-30 21:10:00,139.002,139.014,138.97,138.998,415300003.0
2005-03-30 21:11:00,138.988,139.008,138.983,138.992,273699999.0
2005-03-30 21:12:00,139.007,139.012,138.963,138.975,401799999.0
2005-03-30 21:13:00,138.975,138.997,138.966,138.997,464800004.0
2005-03-30 21:14:00,138.97,138.979,138.933,138.959,674599996.0
2005-03-30 21:15:00,138.963,138.969,138.933,138.966,806699998.0
2005-03-30 21:16:00,138.97,139.002,138.961,138.994,665099995.0
2005-03-30 21:17:00,139.0,139.012,138.966,138.971,909700004.0
2005-03-30 21:18:00,138.972,139.002,138.947,138.982,242699997.0
2005-03-30 21:19:00,138.961,139.004,138.961,138.981,622900000.0
2005-03-30 21:20:00,138.968,138.992,138.948,138.976,1286099993.0
2005-03-30 21:21:00,138.98,138.999,138.945,138.947,518400000.0
2005-03-30 21:22:00,138.941,138.962,138.93,138.96,1007900004.0
2005-03-30 21:23:00,138.947,138.978,138.931,138.945,706000006.0
2005-03-30 21:24:00,138.928,138.976,138.92,138.939,485300000.0
2005-03-30 21:25:00,138.952,138.977,138.937,138.974,718500000.0
2005-03-30 21:26:00,138.963,138.984,138.932,138.981,229800000.0
2005-03-30 21:27:00,138.985,138.989,138.953,138.988,310300000.0
2005-03-30 21:28:00,138.97,138.991,138.97,138.991,62799999.0
2005-03-30 21:29:00,138.999,139.015,138.968,138.986,199600001.0
2005-03-30 21:30:00,138.982,139.008,138.972,138.98,247199999.0
2005-03-30 21:31:00,138.995,139.005,138.975,138.995,103299999.0
2005-03-30 21:32:00,138.993,139.013,138.971,138.983,571500001.0
2005-03-30 21:33:00,138.985,139.0,138.948,138.974,210800000.0
2005-03-30 21:34:00,138.973,139.003,138.951,138.973,234399999.0
2005-03-30 21:35:00,138.98,138.98,138.942,138.96,279200003.0
2005-03-30 21:36:00,138.963,138.986,138.934,138.976,161000001.0
2005-03-30 21:37:00,138.976,138.995,138.964,138.989,102100001.0
2005-03-30 21:38:00,138.973,138.993,138.957,138.972,123200002.0
2005-03-30 21:39:00,138.962,139.0,138.951,138.975,228099998.0
2005-03-30 21:40:00,138.964,139.002,138.963,138.989,226799999.0
2005-03-30 21:41:00,138.981,139.005,138.962,139.005,116800002.0
2005-03-30 21:42:00,139.005,139.008,138.971,139.0,382800002.0
2005-03-30 21:43:00,138.983,139.016,138.962,138.967,344899998.0
2005-03-30 21:44:00,138.986,139.007,138.962,138.988,530600001.0
2005-03-30 21:45:00,138.98,138.992,138.951,138.983,341900001.0
2005-03-30 21:46:00,138.989,139.006,138.964,138.988,396799999.0
2005-03-30 21:47:00,138.996,139.023,138.984,139.015,380799999.0
2005-03-30 21:48:00,139.003,139.019,138.988,139.015,144299999.0
2005-03-30 21:49:00,139.0,139.024,138.997,139.019,127199999.0
2005-03-30 21:50:00,139.014,139.023,139.001,139.013,52100000.0
2005-03-30 21:51:00,139.027,139.04,138.998,139.015,163199996.0
2005-03-30 21:52:00,139.005,139.022,138.986,139.011,81599999.0
2005-03-30 21:53:00,139.03,139.043,139.016,139.021,90800000.0
2005-03-30 21:54:00,139.03,139.044,138.989,138.993,120699998.0
2005-03-30 21:55:00,139.008,139.028,138.988,139.017,91800000.0
2005-03-30 21:56:00,139.013,139.029,139.009,139.015,81499999.0
2005-03-30 21:57:00,139.038,139.048,139.022,139.026,107100001.0
2005-03-30 21:58:00,139.034,139.053,139.022,139.053,134400003.0
2005-03-30 21:59:00,139.07,139.097,139.067,139.08,109799998.0
2005-03-30 22:00:00,139.079,139.102,139.027,139.063,284400001.0
2005-03-30 22:01:00,139.046,139.096,139.04,139.067,415400000.0
2005-03-30 22:02:00,139.074,139.083,139.03,139.042,412700000.0
2005-03-30 22:03:00,139.065,139.066,139.026,139.042,90399999.0
2005-03-30 22:04:00,139.056,139.066,139.026,139.053,238899998.0
2005-03-30 22:05:00,139.033,139.059,139.03,139.054,105599999.0
2005-03-30 22:06:00,139.033,139.057,139.018,139.056,99500001.0
2005-03-30 22:07:00,139.057,139.057,139.023,139.032,94800002.0
2005-03-30 22:08:00,139.031,139.063,139.017,139.033,218800003.0
2005-03-30 22:09:00,139.017,139.024,138.998,139.001,59900000.0
2005-03-30 22:10:00,139.004,139.011,138.977,138.992,85200001.0
2005-03-30 22:11:00,138.976,139.005,138.964,138.99,125400000.0
2005-03-30 22:12:00,138.985,139.013,138.96,138.984,160200000.0
2005-03-30 22:13:00,138.981,139.003,138.962,138.98,92700000.0
2005-03-30 22:14:00,138.951,138.969,138.943,138.945,81000000.0
2005-03-30 22:15:00,138.939,138.951,138.918,138.921,131200000.0
2005-03-30 22:16:00,138.925,138.945,138.912,138.919,160399998.0
2005-03-30 22:17:00,138.942,138.947,138.892,138.923,94300001.0
2005-03-30 22:18:00,138.913,138.923,138.87,138.896,140200003.0
2005-03-30 22:19:00,138.903,138.919,138.894,138.909,88099998.0
2005-03-30 22:20:00,138.914,138.93,138.904,138.904,100000000.0
2005-03-30 22:21:00,138.935,138.935,138.907,138.922,129699998.0
2005-03-30 22:22:00,138.923,138.944,138.909,138.918,131199999.0
2005-03-30 22:23:00,138.91,138.932,138.892,138.929,318699999.0
2005-03-30 22:24:00,138.938,138.953,138.902,138.929,105399999.0
2005-03-30 22:25:00,138.93,138.96,138.895,138.895,298299998.0
2005-03-30 22:26:00,138.894,138.907,138.882,138.906,109900000.0
2005-03-30 22:27:00,138.91,138.922,138.867,138.874,517800000.0
2005-03-30 22:28:00,138.88,138.897,138.848,138.865,246899998.0
2005-03-30 22:29:00,138.838,138.881,138.838,138.871,88399998.0
2005-03-30 22:30:00,138.884,138.886,138.855,138.872,50899999.0
2005-03-30 22:31:00,138.869,138.875,138.829,138.839,92499999.0
2005-03-30 22:32:00,138.846,138.891,138.833,138.874,206199998.0
2005-03-30 22:33:00,138.873,138.888,138.833,138.873,193200000.0
2005-03-30 22:34:00,138.862,138.877,138.823,138.841,223699999.0
2005-03-30 22:35:00,138.848,138.858,138.827,138.827,188600004.0
2005-03-30 22:36:00,138.853,138.883,138.835,138.855,474599996.0
2005-03-30 22:37:00,138.84,138.879,138.826,138.864,183600001.0
2005-03-30 22:38:00,138.842,138.895,138.838,138.882,268699998.0
2005-03-30 22:39:00,138.874,138.91,138.858,138.867,314299998.0
2005-03-30 22:40:00,138.855,138.909,138.847,138.883,443499997.0
2005-03-30 22:41:00,138.852,138.884,138.825,138.852,109199999.0
2005-03-30 22:42:00,138.835,138.859,138.798,138.846,236500002.0
2005-03-30 22:43:00,138.836,138.849,138.826,138.826,94500000.0
2005-03-30 22:44:00,138.826,138.848,138.784,138.813,260199993.0
2005-03-30 22:45:00,138.821,138.834,138.788,138.824,394799997.0
2005-03-30 22:46:00,138.81,138.839,138.803,138.816,86400000.0
2005-03-30 22:47:00,138.82,138.827,138.79,138.797,80800000.0
2005-03-30 22:48:00,138.814,138.824,138.793,138.808,352899999.0
2005-03-30 22:49:00,138.82,138.846,138.81,138.822,344899992.0
2005-03-30 22:50:00,138.811,138.837,138.81,138.824,146699998.0
2005-03-30 22:51:00,138.822,138.864,138.795,138.795,228600001.0
2005-03-30 22:52:00,138.822,138.845,138.8,138.838,134599999.0
2005-03-30 22:53:00,138.812,138.861,138.81,138.811,214900000.0
2005-03-30 22:54:00,138.824,138.832,138.792,138.813,108000001.0
2005-03-30 22:55:00,138.82,138.841,138.807,138.83,112400001.0
2005-03-30 22:56:00,138.841,138.851,138.794,138.811,176600000.0
2005-03-30 22:57:00,138.818,138.828,138.798,138.816,208200003.0
2005-03-30 22:58:00,138.791,138.832,138.789,138.827,172000003.0
2005-03-30 22:59:00,138.814,138.832,138.782,138.795,210100000.0
2005-03-30 23:00:00,138.827,138.838,138.788,138.79,70000000.0
2005-03-30 23:01:00,138.82,138.832,138.785,138.825,68799999.0
2005-03-30 23:02:00,138.807,138.836,138.802,138.832,99600000.0
2005-03-30 23:03:00,138.82,138.844,138.804,138.814,113500000.0
2005-03-30 23:04:00,138.843,138.852,138.822,138.83,147000003.0
2005-03-30 23:05:00,138.826,138.874,138.826,138.866,79899999.0
2005-03-30 23:06:00,138.853,138.873,138.852,138.854,102799999.0
2005-03-30 23:07:00,138.851,138.861,138.837,138.852,109799999.0
2005-03-30 23:08:00,138.83,138.856,138.823,138.836,183899997.0
2005-03-30 23:09:00,138.839,138.845,138.827,138.834,177900004.0
2005-03-30 23:10:00,138.822,138.858,138.822,138.832,144999999.0
2005-03-30 23:11:00,138.843,138.879,138.843,138.878,105499999.0
2005-03-30 23:12:00,138.889,138.889,138.827,138.833,86900000.0
2005-03-30 23:13:00,138.849,138.87,138.832,138.862,87799998.0
2005-03-30 23:14:00,138.846,138.863,138.836,138.855,90000000.0
2005-03-30 23:15:00,138.858,138.86,138.828,138.835,313599998.0
2005-03-30 23:16:00,138.843,138.859,138.833,138.84,87400000.0
2005-03-30 23:17:00,138.83,138.864,138.829,138.833,117499999.0
2005-03-30 23:18:00,138.832,138.872,138.832,138.867,115299999.0
2005-03-30 23:19:00,138.878,138.881,138.849,138.87,77700000.0
2005-03-30 23:20:00,138.882,138.882,138.841,138.841,25100000.0
2005-03-30 23:21:00,138.863,138.878,138.839,138.869,112399999.0
2005-03-30 23:22:00,138.835,138.876,138.821,138.871,80200002.0
2005-03-30 23:23:00,138.865,138.871,138.823,138.823,128500002.0
2005-03-30 23:24:00,138.842,138.902,138.842,138.865,97100000.0
2005-03-30 23:25:00,138.865,138.885,138.865,138.874,80600002.0
2005-03-30 23:26:00,138.894,138.894,138.851,138.859,127900002.0
2005-03-30 23:27:00,138.882,138.882,138.842,138.874,93600000.0
2005-03-30 23:28:00,138.872,138.888,138.861,138.881,83500002.0
2005-03-30 23:29:00,138.857,138.866,138.842,138.857,111300000.0
2005-03-30 23:30:00,138.873,138.887,138.859,138.878,64500000.0
2005-03-30 23:31:00,138.842,138.896,138.842,138.892,47500000.0
2005-03-30 23:32:00,138.893,138.904,138.876,138.894,72800001.0
2005-03-30 23:33:00,138.893,138.913,138.88,138.901,119600000.0
2005-03-30 23:34:00,138.905,138.916,138.877,138.882,140299999.0
2005-03-30 23:35:00,138.901,138.92,138.901,138.918,117999997.0
2005-03-30 23:36:00,138.913,138.921,138.89,138.89,128500000.0
2005-03-30 23:37:00,138.871,138.918,138.865,138.896,131700000.0
2005-03-30 23:38:00,138.901,138.95,138.901,138.92,136599998.0
2005-03-30 23:39:00,138.94,138.943,138.899,138.914,112899999.0
2005-03-30 23:40:00,138.919,138.951,138.914,138.944,93100000.0
2005-03-30 23:41:00,138.918,138.939,138.905,138.938,162700002.0
2005-03-30 23:42:00,138.905,138.948,138.904,138.921,129099999.0
2005-03-30 23:43:00,138.923,138.929,138.91,138.929,125400000.0
2005-03-30 23:44:00,138.903,138.937,138.903,138.93,130099999.0
2005-03-30 23:45:00,138.926,138.941,138.913,138.936,70800000.0
2005-03-30 23:46:00,138.918,138.925,138.902,138.912,180599999.0
2005-03-30 23:47:00,138.888,138.893,138.854,138.864,132899998.0
2005-03-30 23:48:00,138.883,138.888,138.853,138.87,102400000.0
2005-03-30 23:49:00,138.867,138.892,138.846,138.873,224099994.0
2005-03-30 23:50:00,138.831,138.881,138.829,138.874,116499998.0
2005-03-30 23:51:00,138.858,138.873,138.843,138.861,53500000.0
2005-03-30 23:52:00,138.834,138.873,138.834,138.87,145799997.0
2005-03-30 23:53:00,138.86,138.879,138.859,138.861,75899999.0
2005-03-30 23:54:00,138.877,138.877,138.837,138.847,85499998.0
2005-03-30 23:55:00,138.883,138.891,138.842,138.85,84099998.0
2005-03-30 23:56:00,138.868,138.88,138.849,138.868,86299999.0
2005-03-30 23:57:00,138.857,138.869,138.845,138.855,75100002.0
2005-03-30 23:58:00,138.849,138.875,138.841,138.87,89299998.0
2005-03-30 23:59:00,138.875,138.875,138.844,138.848,159499999.0
2005-03-31 00:00:00,138.867,138.885,138.844,138.876,120200004.0
2005-03-31 00:01:00,138.859,138.874,138.849,138.866,106300001.0
2005-03-31 00:02:00,138.848,138.866,138.837,138.863,79400000.0
2005-03-31 00:03:00,138.858,138.914,138.855,138.866,104699997.0
2005-03-31 00:04:00,138.863,138.872,138.82,138.826,217699996.0
2005-03-31 00:05:00,138.828,138.853,138.822,138.827,123800001.0
2005-03-31 00:06:00,138.806,138.827,138.801,138.816,90800000.0
2005-03-31 00:07:00,138.809,138.827,138.778,138.78,88700000.0
2005-03-31 00:08:00,138.763,138.785,138.744,138.759,74600000.0
2005-03-31 00:09:00,138.791,138.808,138.771,138.779,55100000.0
2005-03-31 00:10:00,138.794,138.797,138.775,138.79,130999998.0
2005-03-31 00:11:00,138.8,138.813,138.785,138.793,149400001.0
2005-03-31 00:12:00,138.786,138.815,138.783,138.814,136899997.0
2005-03-31 00:13:00,138.809,138.824,138.798,138.804,194900000.0
2005-03-31 00:14:00,138.818,138.844,138.812,138.828,139100002.0
2005-03-31 00:15:00,138.833,138.833,138.797,138.823,107999998.0
2005-03-31 00:16:00,138.814,138.836,138.807,138.829,118000001.0
2005-03-31 00:17:00,138.828,138.862,138.828,138.85,67299999.0
2005-03-31 00:18:00,138.868,138.89,138.863,138.878,95099999.0
2005-03-31 00:19:00,138.909,138.93,138.889,138.889,68300000.0
2005-03-31 00:20:00,138.895,138.916,138.886,138.897,203599999.0
2005-03-31 00:21:00,138.915,138.922,138.883,138.894,119400000.0
2005-03-31 00:22:00,138.895,138.923,138.891,138.916,87300000.0
2005-03-31 00:23:00,138.917,138.919,138.889,138.905,128000000.0
2005-03-31 00:24:00,138.95,138.951,138.909,138.93,125699997.0
2005-03-31 00:25:00,138.94,138.953,138.891,138.891,138700000.0
2005-03-31 00:26:00,138.903,138.926,138.892,138.925,62400001.0
2005-03-31 00:27:00,138.895,138.925,138.888,138.92,80400000.0
2005-03-31 00:28:00,138.892,138.934,138.892,138.896,68000000.0
2005-03-31 00:29:00,138.908,138.944,138.904,138.91,121300001.0
2005-03-31 00:30:00,138.928,138.984,138.923,138.934,94100001.0
2005-03-31 00:31:00,138.928,138.953,138.919,138.933,74500000.0
2005-03-31 00:32:00,138.934,138.946,138.911,138.919,64800000.0
2005-03-31 00:33:00,138.928,138.939,138.925,138.929,56600001.0
2005-03-31 00:34:00,138.93,138.936,138.896,138.897,99899998.0
2005-03-31 00:35:00,138.949,138.953,138.913,138.932,128199998.0
2005-03-31 00:36:00,138.925,138.936,138.912,138.913,111900000.0
2005-03-31 00:37:00,138.88,138.907,138.878,138.9,106600001.0
2005-03-31 00:38:00,138.891,138.92,138.873,138.902,93799998.0
2005-03-31 00:39:00,138.887,138.902,138.839,138.855,87999999.0
2005-03-31 00:40:00,138.857,138.863,138.818,138.841,164900002.0
2005-03-31 00:41:00,138.842,138.856,138.829,138.836,163500001.0
2005-03-31 00:42:00,138.832,138.847,138.81,138.827,140599999.0
2005-03-31 00:43:00,138.833,138.862,138.824,138.842,142000001.0
2005-03-31 00:44:00,138.825,138.847,138.818,138.834,168599999.0
2005-03-31 00:45:00,138.843,138.861,138.833,138.838,54800000.0
2005-03-31 00:46:00,138.838,138.842,138.817,138.824,81199999.0
2005-03-31 00:47:00,138.835,138.851,138.824,138.834,73500000.0
2005-03-31 00:48:00,138.841,138.85,138.827,138.848,102400001.0
2005-03-31 00:49:00,138.847,138.867,138.847,138.862,112100000.0
2005-03-31 00:50:00,138.873,138.887,138.845,138.861,127699999.0
2005-03-31 00:51:00,138.888,138.909,138.866,138.877,82300000.0
2005-03-31 00:52:00,138.87,138.882,138.837,138.845,44600001.0
2005-03-31 00:53:00,138.861,138.876,138.86,138.861,53100000.0
2005-03-31 00:54:00,138.858,138.88,138.852,138.875,139299999.0
2005-03-31 00:55:00,138.855,138.871,138.841,138.851,211200001.0
2005-03-31 00:56:00,138.84,138.874,138.839,138.865,82499999.0
2005-03-31 00:57:00,138.835,138.857,138.835,138.844,94200000.0
2005-03-31 00:58:00,138.835,138.847,138.801,138.822,89800000.0
2005-03-31 00:59:00,138.832,138.843,138.818,138.826,173299998.0
2005-03-31 01:00:00,138.832,138.844,138.812,138.827,169000000.0
2005-03-31 01:01:00,138.822,138.838,138.808,138.835,84100000.0
2005-03-31 01:02:00,138.843,138.843,138.817,138.825,52700000.0
2005-03-31 01:03:00,138.814,138.834,138.806,138.822,147000000.0
2005-03-31 01:04:00,138.817,138.83,138.806,138.807,101199999.0
2005-03-31 01:05:00,138.824,138.838,138.812,138.837,152000001.0
2005-03-31 01:06:00,138.826,138.85,138.815,138.845,66499999.0
2005-03-31 01:07:00,138.811,138.844,138.806,138.839,79199999.0
2005-03-31 01:08:00,138.86,138.864,138.812,138.835,140600000.0
2005-03-31 01:09:00,138.827,138.841,138.812,138.828,111700000.0
2005-03-31 01:10:00,138.81,138.832,138.793,138.807,88900000.0
2005-03-31 01:11:00,138.811,138.858,138.806,138.828,120700002.0
2005-03-31 01:12:00,138.824,138.827,138.802,138.821,119700000.0
2005-03-31 01:13:00,138.807,138.816,138.786,138.807,84900000.0
2005-03-31 01:14:00,138.813,138.817,138.766,138.801,102000000.0
2005-03-31 01:15:00,138.828,138.834,138.807,138.807,113199999.0
2005-03-31 01:16:00,138.837,138.837,138.784,138.837,148200002.0
2005-03-31 01:17:00,138.852,138.868,138.83,138.853,149899998.0
2005-03-31 01:18:00,138.878,138.884,138.853,138.869,93500001.0
2005-03-31 01:19:00,138.872,138.903,138.864,138.886,128199999.0
2005-03-31 01:20:00,138.892,138.915,138.882,138.913,50100000.0
2005-03-31 01:21:00,138.902,138.917,138.898,138.906,80000000.0
2005-03-31 01:22:00,138.904,138.922,138.884,138.914,104600002.0
2005-03-31 01:23:00,138.911,138.928,138.894,138.916,75700000.0
2005-03-31 01:24:00,138.898,138.937,138.888,138.918,138900002.0
2005-03-31 01:25:00,138.918,138.944,138.902,138.931,119600001.0
2005-03-31 01:26:00,138.904,138.92,138.871,138.899,122200002.0
2005-03-31 01:27:00,138.928,138.94,138.912,138.912,46000000.0
2005-03-31 01:28:00,138.916,138.937,138.896,138.913,109900001.0
2005-03-31 01:29:00,138.935,138.938,138.911,138.925,96299998.0
2005-03-31 01:30:00,138.938,138.94,138.872,138.888,194100001.0
2005-03-31 01:31:00,138.871,138.921,138.87,138.907,105500000.0
2005-03-31 01:32:00,138.929,138.929,138.89,138.905,82700000.0
2005-03-31 01:33:00,138.907,138.936,138.903,138.918,83400001.0
2005-03-31 01:34:00,138.881,138.924,138.881,138.895,118400002.0
2005-03-31 01:35:00,138.914,138.915,138.887,138.902,62100000.0
2005-03-31 01:36:00,138.913,138.93,138.907,138.927,114100001.0
2005-03-31 01:37:00,138.918,138.946,138.914,138.926,73299999.0
2005-03-31 01:38:00,138.92,138.928,138.909,138.915,79700000.0
2005-03-31 01:39:00,138.923,138.939,138.904,138.933,85399999.0
2005-03-31 01:40:00,138.937,138.937,138.918,138.931,59900000.0
2005-03-31 01:41:00,138.921,138.952,138.918,138.925,114700000.0
2005-03-31 01:42:00,138.938,138.95,138.929,138.95,181000001.0
2005-03-31 01:43:00,138.94,138.946,138.932,138.937,104199999.0
2005-03-31 01:44:00,138.949,138.962,138.928,138.945,122499999.0
2005-03-31 01:45:00,138.903,138.922,138.893,138.905,68800000.0
2005-03-31 01:46:00,138.915,138.915,138.861,138.887,85900001.0
2005-03-31 01:47:00,138.889,138.89,138.868,138.879,114500000.0
2005-03-31 01:48:00,138.851,138.873,138.847,138.869,126900002.0
2005-03-31 01:49:00,138.855,138.874,138.84,138.858,184099997.0
2005-03-31 01:50:00,138.838,138.87,138.838,138.866,108300001.0
2005-03-31 01:51:00,138.842,138.864,138.832,138.864,100699997.0
2005-03-31 01:52:00,138.854,138.856,138.826,138.837,166199999.0
2005-03-31 01:53:00,138.845,138.847,138.801,138.811,135799998.0
2005-03-31 01:54:00,138.81,138.837,138.802,138.825,141999999.0
2005-03-31 01:55:00,138.833,138.833,138.81,138.825,99200002.0
2005-03-31 01:56:00,138.78,138.842,138.78,138.824,118500001.0
2005-03-31 01:57:00,138.812,138.83,138.801,138.803,121799999.0
2005-03-31 01:58:00,138.782,138.804,138.779,138.788,75700001.0
2005-03-31 01:59:00,138.782,138.85,138.776,138.829,131800001.0
2005-03-31 02:00:00,138.837,138.854,138.81,138.825,77699999.0
2005-03-31 02:01:00,138.852,138.852,138.808,138.808,67700000.0
2005-03-31 02:02:00,138.82,138.827,138.797,138.813,159999997.0
2005-03-31 02:03:00,138.829,138.841,138.812,138.827,112700001.0
2005-03-31 02:04:00,138.825,138.851,138.817,138.83,120899998.0
2005-03-31 02:05:00,138.82,138.867,138.82,138.859,119500002.0
2005-03-31 02:06:00,138.854,138.89,138.845,138.881,56500000.0
2005-03-31 02:07:00,138.88,138.888,138.841,138.854,78099999.0
2005-03-31 02:08:00,138.846,138.864,138.841,138.848,94600003.0
2005-03-31 02:09:00,138.858,138.866,138.815,138.818,72600000.0
2005-03-31 02:10:00,138.81,138.822,138.774,138.796,79999999.0
2005-03-31 02:11:00,138.82,138.828,138.802,138.812,152799997.0
2005-03-31 02:12:00,138.832,138.842,138.801,138.82,86300000.0
2005-03-31 02:13:00,138.825,138.844,138.817,138.826,63399999.0
2005-03-31 02:14:00,138.821,138.847,138.8,138.8,124000000.0
2005-03-31 02:15:00,138.855,138.856,138.802,138.802,116500002.0
2005-03-31 02:16:00,138.837,138.842,138.787,138.797,157000002.0
2005-03-31 02:17:00,138.824,138.824,138.746,138.755,116099999.0
2005-03-31 02:18:00,138.763,138.784,138.712,138.717,94899999.0
2005-03-31 02:19:00,138.71,138.739,138.701,138.73,119599998.0
2005-03-31 02:20:00,138.734,138.734,138.665,138.665,128099999.0
2005-03-31 02:21:00,138.668,138.721,138.659,138.7,61999999.0
2005-03-31 02:22:00,138.679,138.717,138.665,138.687,119600001.0
2005-03-31 02:23:00,138.67,138.683,138.643,138.665,128800000.0
2005-03-31 02:24:00,138.677,138.689,138.653,138.68,153400001.0
2005-03-31 02:25:00,138.642,138.682,138.637,138.667,130100000.0
2005-03-31 02:26:00,138.643,138.678,138.633,138.678,139400000.0
2005-03-31 02:27:00,138.668,138.709,138.664,138.677,65600000.0
2005-03-31 02:28:00,138.657,138.686,138.64,138.653,116500001.0
2005-03-31 02:29:00,138.642,138.646,138.602,138.628,75200000.0
2005-03-31 02:30:00,138.606,138.644,138.585,138.604,164100001.0
2005-03-31 02:31:00,138.587,138.615,138.572,138.613,79400000.0
2005-03-31 02:32:00,138.582,138.606,138.567,138.596,157399999.0
2005-03-31 02:33:00,138.601,138.609,138.578,138.609,47500000.0
2005-03-31 02:34:00,138.611,138.623,138.584,138.614,187600000.0
2005-03-31 02:35:00,138.625,138.632,138.599,138.612,108800001.0
2005-03-31 02:36:00,138.611,138.623,138.59,138.598,140000000.0
2005-03-31 02:37:00,138.599,138.608,138.576,138.59,233100003.0
2005-03-31 02:38:00,138.623,138.671,138.622,138.662,103899999.0
2005-03-31 02:39:00,138.666,138.702,138.651,138.675,96100000.0
2005-03-31 02:40:00,138.678,138.694,138.658,138.672,98400001.0
2005-03-31 02:41:00,138.71,138.725,138.688,138.713,147399999.0
2005-03-31 02:42:00,138.684,138.715,138.677,138.695,168300002.0
2005-03-31 02:43:00,138.673,138.727,138.673,138.727,95100000.0
2005-03-31 02:44:00,138.71,138.717,138.676,138.692,104500000.0
2005-03-31 02:45:00,138.712,138.722,138.684,138.706,118700000.0
2005-03-31 02:46:00,138.703,138.718,138.687,138.714,138199998.0
2005-03-31 02:47:00,138.714,138.717,138.693,138.706,63099999.0
2005-03-31 02:48:00,138.719,138.74,138.712,138.738,150399999.0
2005-03-31 02:49:00,138.74,138.761,138.731,138.74,52900000.0
2005-03-31 02:50:00,138.728,138.787,138.725,138.76,64499999.0
2005-03-31 02:51:00,138.761,138.776,138.739,138.744,68400000.0
2005-03-31 02:52:00,138.748,138.771,138.733,138.771,56799999.0
2005-03-31 02:53:00,138.732,138.756,138.701,138.74,53000000.0
2005-03-31 02:54:00,138.727,138.727,138.667,138.701,82400000.0
2005-03-31 02:55:00,138.739,138.755,138.689,138.754,66899998.0
2005-03-31 02:56:00,138.753,138.808,138.744,138.788,137899999.0
2005-03-31 02:57:00,138.805,138.812,138.77,138.791,109100000.0
2005-03-31 02:58:00,138.773,138.787,138.761,138.778,189599995.0
2005-03-31 02:59:00,138.755,138.772,138.733,138.735,86800000.0
2005-03-31 03:00:00,138.743,138.743,138.651,138.661,93099998.0
2005-03-31 03:01:00,138.653,138.665,138.637,138.654,112799997.0
2005-03-31 03:02:00,138.678,138.683,138.63,138.638,102700000.0
2005-03-31 03:03:00,138.659,138.661,138.613,138.634,92899999.0
2005-03-31 03:04:00,138.659,138.668,138.634,138.645,72700000.0
2005-03-31 03:05:00,138.646,138.657,138.624,138.634,165300000.0
2005-03-31 03:06:00,138.595,138.639,138.593,138.612,103499999.0
2005-03-31 03:07:00,138.594,138.6,138.542,138.572,146999996.0
2005-03-31 03:08:00,138.563,138.564,138.5,138.525,101400000.0
2005-03-31 03:09:00,138.525,138.535,138.476,138.488,90999998.0
2005-03-31 03:10:00,138.501,138.502,138.386,138.386,143600001.0
2005-03-31 03:11:00,138.418,138.46,138.397,138.46,50400000.0
2005-03-31 03:12:00,138.478,138.516,138.456,138.502,73999998.0
2005-03-31 03:13:00,138.483,138.512,138.472,138.483,108000000.0
2005-03-31 03:14:00,138.495,138.507,138.479,138.49,162300003.0
2005-03-31 03:15:00,138.5,138.514,138.479,138.497,145399998.0
2005-03-31 03:16:00,138.493,138.503,138.465,138.503,154600000.0
2005-03-31 03:17:00,138.507,138.538,138.487,138.533,144500001.0
2005-03-31 03:18:00,138.536,138.546,138.503,138.539,73599999.0
2005-03-31 03:19:00,138.536,138.564,138.517,138.537,157100003.0
2005-03-31 03:20:00,138.54,138.565,138.536,138.565,160699996.0
2005-03-31 03:21:00,138.593,138.593,138.526,138.545,168999997.0
2005-03-31 03:22:00,138.55,138.558,138.53,138.542,123899997.0
2005-03-31 03:23:00,138.542,138.549,138.51,138.532,92499999.0
2005-03-31 03:24:00,138.537,138.546,138.493,138.5,122599999.0
2005-03-31 03:25:00,138.509,138.514,138.468,138.498,164899998.0
2005-03-31 03:26:00,138.49,138.509,138.471,138.488,102800000.0
2005-03-31 03:27:00,138.478,138.492,138.435,138.44,106499999.0
2005-03-31 03:28:00,138.454,138.466,138.428,138.456,80200000.0
2005-03-31 03:29:00,138.45,138.464,138.437,138.441,134800000.0
2005-03-31 03:30:00,138.44,138.445,138.375,138.386,84400000.0
2005-03-31 03:31:00,138.37,138.404,138.368,138.389,168300003.0
2005-03-31 03:32:00,138.385,138.431,138.373,138.426,150500001.0
2005-03-31 03:33:00,138.428,138.428,138.381,138.39,152100002.0
2005-03-31 03:34:00,138.382,138.415,138.382,138.403,138299998.0
2005-03-31 03:35:00,138.39,138.422,138.383,138.422,134699998.0
2005-03-31 03:36:00,138.406,138.438,138.394,138.438,83000001.0
2005-03-31 03:37:00,138.447,138.455,138.399,138.401,101200001.0
2005-03-31 03:38:00,138.407,138.428,138.39,138.417,267700006.0
2005-03-31 03:39:00,138.403,138.415,138.389,138.415,142699997.0
2005-03-31 03:40:00,138.414,138.42,138.379,138.398,163300001.0
2005-03-31 03:41:00,138.394,138.396,138.366,138.376,72700000.0
2005-03-31 03:42:00,138.385,138.398,138.362,138.38,203499998.0
2005-03-31 03:43:00,138.365,138.377,138.347,138.351,88700000.0
2005-03-31 03:44:00,138.378,138.4,138.363,138.382,228499997.0
2005-03-31 03:45:00,138.392,138.421,138.377,138.404,146000000.0
2005-03-31 03:46:00,138.409,138.423,138.395,138.423,148599997.0
2005-03-31 03:47:00,138.387,138.412,138.36,138.36,78000000.0
2005-03-31 03:48:00,138.399,138.416,138.381,138.406,93400001.0
2005-03-31 03:49:00,138.415,138.427,138.381,138.393,115799998.0
2005-03-31 03:50:00,138.393,138.418,138.382,138.412,87999999.0
2005-03-31 03:51:00,138.408,138.413,138.381,138.409,107199999.0
2005-03-31 03:52:00,138.414,138.417,138.378,138.379,85900001.0
2005-03-31 03:53:00,138.388,138.402,138.379,138.393,63200000.0
2005-03-31 03:54:00,138.381,138.407,138.372,138.405,61000000.0
2005-03-31 03:55:00,138.392,138.401,138.373,138.387,84499998.0
2005-03-31 03:56:00,138.369,138.389,138.352,138.366,103399999.0
2005-03-31 03:57:00,138.365,138.372,138.322,138.339,114199996.0
2005-03-31 03:58:00,138.36,138.361,138.314,138.317,96500001.0
2005-03-31 03:59:00,138.315,138.345,138.307,138.32,120299999.0
2005-03-31 04:00:00,138.288,138.314,138.276,138.287,125299998.0
2005-03-31 04:01:00,138.295,138.296,138.258,138.28,122200000.0
2005-03-31 04:02:00,138.315,138.334,138.293,138.309,95899999.0
2005-03-31 04:03:00,138.332,138.348,138.302,138.329,88699999.0
2005-03-31 04:04:00,138.303,138.348,138.298,138.348,77200000.0
2005-03-31 04:05:00,138.332,138.369,138.317,138.344,116499999.0
2005-03-31 04:06:00,138.343,138.375,138.331,138.359,85199999.0
2005-03-31 04:07:00,138.363,138.363,138.324,138.334,83399999.0
2005-03-31 04:08:00,138.35,138.363,138.335,138.36,79200000.0
2005-03-31 04:09:00,138.375,138.389,138.338,138.369,141099998.0
2005-03-31 04:10:00,138.375,138.387,138.354,138.363,147300000.0
2005-03-31 04:11:00,138.375,138.388,138.369,138.385,80800000.0
2005-03-31 04:12:00,138.401,138.412,138.389,138.404,138100003.0
2005-03-31 04:13:00,138.402,138.435,138.393,138.415,103699998.0
2005-03-31 04:14:00,138.407,138.426,138.396,138.405,145600001.0
2005-03-31 04:15:00,138.398,138.401,138.361,138.374,97199999.0
2005-03-31 04:16:00,138.37,138.398,138.368,138.381,87700001.0
2005-03-31 04:17:00,138.38,138.393,138.362,138.389,115000001.0
2005-03-31 04:18:00,138.378,138.389,138.363,138.372,94000001.0
2005-03-31 04:19:00,138.378,138.387,138.365,138.387,94800000.0
2005-03-31 04:20:00,138.372,138.39,138.364,138.378,88000002.0
2005-03-31 04:21:00,138.369,138.394,138.361,138.368,93399999.0
2005-03-31 04:22:00,138.365,138.392,138.348,138.371,99200001.0
2005-03-31 04:23:00,138.382,138.396,138.366,138.396,36100000.0
2005-03-31 04:24:00,138.398,138.403,138.382,138.386,80299998.0
2005-03-31 04:25:00,138.395,138.407,138.363,138.363,174800003.0
2005-03-31 04:26:00,138.377,138.402,138.374,138.392,153299998.0
2005-03-31 04:27:00,138.386,138.409,138.366,138.399,63899999.0
2005-03-31 04:28:00,138.382,138.395,138.377,138.386,143000000.0
2005-03-31 04:29:00,138.381,138.388,138.359,138.377,138500001.0
2005-03-31 04:30:00,138.384,138.384,138.364,138.375,67100001.0
2005-03-31 04:31:00,138.392,138.392,138.357,138.377,82399999.0
2005-03-31 04:32:00,138.394,138.403,138.368,138.385,133300002.0
2005-03-31 04:33:00,138.38,138.393,138.362,138.384,71899999.0
2005-03-31 04:34:00,138.366,138.388,138.364,138.368,156000001.0
2005-03-31 04:35:00,138.382,138.391,138.354,138.381,213199998.0
2005-03-31 04:36:00,138.365,138.38,138.353,138.373,104300000.0
2005-03-31 04:37:00,138.394,138.396,138.366,138.386,153700004.0
2005-03-31 04:38:00,138.36,138.395,138.36,138.385,120500002.0
2005-03-31 04:39:00,138.378,138.409,138.374,138.387,140600000.0
2005-03-31 04:40:00,138.393,138.41,138.383,138.402,114399999.0
2005-03-31 04:41:00,138.404,138.422,138.375,138.389,68700000.0
2005-03-31 04:42:00,138.387,138.408,138.379,138.391,132300001.0
2005-03-31 04:43:00,138.403,138.411,138.392,138.402,62700000.0
2005-03-31 04:44:00,138.388,138.389,138.372,138.378,106299999.0
2005-03-31 04:45:00,138.378,138.395,138.37,138.382,95200001.0
2005-03-31 04:46:00,138.39,138.422,138.387,138.422,73900000.0
2005-03-31 04:47:00,138.411,138.419,138.392,138.417,123899999.0
2005-03-31 04:48:00,138.415,138.431,138.409,138.427,134100000.0
2005-03-31 04:49:00,138.443,138.448,138.415,138.436,115300002.0
2005-03-31 04:50:00,138.46,138.469,138.436,138.462,126899999.0
2005-03-31 04:51:00,138.45,138.467,138.437,138.463,62899999.0
2005-03-31 04:52:00,138.464,138.485,138.452,138.485,104600000.0
2005-03-31 04:53:00,138.467,138.509,138.459,138.492,141699999.0
2005-03-31 04:54:00,138.481,138.499,138.46,138.499,53800001.0
2005-03-31 04:55:00,138.496,138.507,138.472,138.491,99300002.0
2005-03-31 04:56:00,138.486,138.507,138.478,138.5,71100000.0
2005-03-31 04:57:00,138.498,138.498,138.471,138.49,250500000.0
2005-03-31 04:58:00,138.483,138.492,138.47,138.477,174599999.0
2005-03-31 04:59:00,138.495,138.506,138.459,138.463,107599998.0
2005-03-31 05:00:00,138.487,138.494,138.462,138.469,132100002.0
2005-03-31 05:01:00,138.477,138.497,138.448,138.466,107199998.0
2005-03-31 05:02:00,138.485,138.496,138.46,138.475,46900000.0
2005-03-31 05:03:00,138.502,138.506,138.469,138.469,130800001.0
2005-03-31 05:04:00,138.45,138.482,138.443,138.457,225400006.0
2005-03-31 05:05:00,138.464,138.495,138.453,138.495,122600000.0
2005-03-31 05:06:00,138.505,138.505,138.466,138.466,121599998.0
2005-03-31 05:07:00,138.482,138.49,138.454,138.459,58400001.0
2005-03-31 05:08:00,138.47,138.48,138.451,138.462,180399996.0
2005-03-31 05:09:00,138.472,138.501,138.467,138.485,184700002.0
2005-03-31 05:10:00,138.477,138.481,138.453,138.464,91699998.0
2005-03-31 05:11:00,138.476,138.487,138.444,138.483,108399999.0
2005-03-31 05:12:00,138.488,138.493,138.468,138.475,92900000.0
2005-03-31 05:13:00,138.478,138.483,138.462,138.48,121000000.0
2005-03-31 05:14:00,138.493,138.493,138.463,138.484,72000001.0
2005-03-31 05:15:00,138.491,138.514,138.478,138.497,105699999.0
2005-03-31 05:16:00,138.49,138.5,138.481,138.487,63000000.0
2005-03-31 05:17:00,138.493,138.512,138.48,138.483,101799999.0
2005-03-31 05:18:00,138.489,138.506,138.482,138.486,121500000.0
2005-03-31 05:19:00,138.465,138.494,138.464,138.486,103899999.0
2005-03-31 05:20:00,138.512,138.512,138.473,138.48,135199999.0
2005-03-31 05:21:00,138.447,138.494,138.443,138.482,62700000.0
2005-03-31 05:22:00,138.488,138.496,138.458,138.471,60100000.0
2005-03-31 05:23:00,138.469,138.496,138.467,138.494,105199998.0
2005-03-31 05:24:00,138.495,138.51,138.476,138.479,65400000.0
2005-03-31 05:25:00,138.517,138.526,138.481,138.499,96700002.0
2005-03-31 05:26:00,138.507,138.511,138.47,138.487,135800002.0
2005-03-31 05:27:00,138.488,138.494,138.472,138.483,74000002.0
2005-03-31 05:28:00,138.498,138.503,138.469,138.492,127700001.0
2005-03-31 05:29:00,138.523,138.523,138.463,138.467,106300000.0
2005-03-31 05:30:00,138.483,138.503,138.471,138.502,103599998.0
2005-03-31 05:31:00,138.493,138.508,138.463,138.488,84500000.0
2005-03-31 05:32:00,138.509,138.519,138.486,138.5,108299998.0
2005-03-31 05:33:00,138.515,138.519,138.476,138.504,155099998.0
2005-03-31 05:34:00,138.502,138.521,138.495,138.51,85599999.0
2005-03-31 05:35:00,138.503,138.53,138.489,138.511,76699998.0
2005-03-31 05:36:00,138.47,138.513,138.465,138.513,203900001.0
2005-03-31 05:37:00,138.505,138.545,138.49,138.518,190200003.0
2005-03-31 05:38:00,138.5,138.525,138.487,138.515,104500002.0
2005-03-31 05:39:00,138.517,138.521,138.48,138.507,70100000.0
2005-03-31 05:40:00,138.495,138.52,138.492,138.52,120800000.0
2005-03-31 05:41:00,138.5,138.529,138.498,138.52,48800000.0
2005-03-31 05:42:00,138.516,138.531,138.508,138.513,160800000.0
2005-03-31 05:43:00,138.525,138.528,138.493,138.502,100200002.0
2005-03-31 05:44:00,138.501,138.522,138.5,138.5,48000000.0
2005-03-31 05:45:00,138.515,138.536,138.504,138.533,72800000.0
2005-03-31 05:46:00,138.516,138.538,138.508,138.529,53100000.0
2005-03-31 05:47:00,138.508,138.538,138.502,138.532,103600001.0
2005-03-31 05:48:00,138.535,138.542,138.492,138.492,92600001.0
2005-03-31 05:49:00,138.535,138.537,138.501,138.531,48700000.0
2005-03-31 05:50:00,138.516,138.531,138.504,138.531,115799997.0
2005-03-31 05:51:00,138.53,138.543,138.504,138.538,163700000.0
2005-03-31 05:52:00,138.538,138.561,138.532,138.544,120999999.0
2005-03-31 05:53:00,138.541,138.56,138.524,138.544,133699998.0
2005-03-31 05:54:00,138.525,138.556,138.517,138.549,39600000.0
2005-03-31 05:55:00,138.542,138.557,138.527,138.527,91999999.0
2005-03-31 05:56:00,138.55,138.553,138.505,138.509,64199999.0
2005-03-31 05:57:00,138.52,138.522,138.503,138.521,131300000.0
2005-03-31 05:58:00,138.55,138.558,138.527,138.529,110400000.0
2005-03-31 05:59:00,138.52,138.547,138.507,138.539,140399999.0
2005-03-31 06:00:00,138.533,138.552,138.523,138.533,85100001.0
2005-03-31 06:01:00,138.527,138.562,138.519,138.535,141900000.0
2005-03-31 06:02:00,138.527,138.557,138.519,138.553,304399997.0
2005-03-31 06:03:00,138.563,138.573,138.536,138.553,185500002.0
2005-03-31 06:04:00,138.553,138.586,138.549,138.564,84599999.0
2005-03-31 06:05:00,138.554,138.571,138.544,138.553,76999999.0
2005-03-31 06:06:00,138.543,138.566,138.53,138.553,194799998.0
2005-03-31 06:07:00,138.551,138.558,138.519,138.542,111700000.0
2005-03-31 06:08:00,138.536,138.55,138.527,138.541,205100002.0
2005-03-31 06:09:00,138.537,138.547,138.506,138.517,90800000.0
2005-03-31 06:10:00,138.527,138.543,138.521,138.537,50200001.0
2005-03-31 06:11:00,138.555,138.561,138.522,138.546,114299999.0
2005-03-31 06:12:00,138.512,138.554,138.491,138.532,123799998.0
2005-03-31 06:13:00,138.565,138.569,138.538,138.55,70199999.0
2005-03-31 06:14:00,138.565,138.573,138.55,138.561,76300000.0
2005-03-31 06:15:00,138.552,138.564,138.543,138.543,131099998.0
2005-03-31 06:16:00,138.565,138.581,138.541,138.562,46400000.0
2005-03-31 06:17:00,138.593,138.593,138.553,138.578,89300000.0
2005-03-31 06:18:00,138.555,138.611,138.555,138.598,99100000.0
2005-03-31 06:19:00,138.604,138.607,138.57,138.578,59700000.0
2005-03-31 06:20:00,138.578,138.611,138.578,138.611,99300000.0
2005-03-31 06:21:00,138.598,138.601,138.567,138.568,124999999.0
2005-03-31 06:22:00,138.556,138.589,138.548,138.563,134000002.0
2005-03-31 06:23:00,138.55,138.559,138.514,138.558,74400001.0
2005-03-31 06:24:00,138.569,138.586,138.541,138.541,125599996.0
2005-03-31 06:25:00,138.563,138.589,138.563,138.574,105799999.0
2005-03-31 06:26:00,138.584,138.586,138.553,138.563,116400002.0
2005-03-31 06:27:00,138.574,138.577,138.537,138.569,120600000.0
2005-03-31 06:28:00,138.563,138.577,138.541,138.549,94800001.0
2005-03-31 06:29:00,138.574,138.586,138.55,138.564,143499999.0
2005-03-31 06:30:00,138.57,138.578,138.553,138.563,155700000.0
2005-03-31 06:31:00,138.548,138.591,138.548,138.569,104899999.0
2005-03-31 06:32:00,138.551,138.582,138.551,138.582,112400001.0
2005-03-31 06:33:00,138.57,138.59,138.568,138.58,140000000.0
2005-03-31 06:34:00,138.577,138.588,138.55,138.55,107099999.0
2005-03-31 06:35:00,138.566,138.582,138.558,138.578,85400000.0
2005-03-31 06:36:00,138.573,138.586,138.555,138.573,113800001.0
2005-03-31 06:37:00,138.583,138.588,138.539,138.54,145800000.0
2005-03-31 06:38:00,138.56,138.583,138.56,138.57,59600002.0
2005-03-31 06:39:00,138.57,138.588,138.547,138.574,191700002.0
2005-03-31 06:40:00,138.584,138.602,138.57,138.584,160800001.0
2005-03-31 06:41:00,138.563,138.585,138.553,138.58,58099999.0
2005-03-31 06:42:00,138.58,138.6,138.565,138.591,131800003.0
2005-03-31 06:43:00,138.592,138.6,138.567,138.59,61399999.0
2005-03-31 06:44:00,138.59,138.613,138.578,138.593,70700000.0
2005-03-31 06:45:00,138.587,138.62,138.582,138.612,110999999.0
2005-03-31 06:46:00,138.607,138.607,138.568,138.571,114600000.0
2005-03-31 06:47:00,138.59,138.603,138.559,138.567,97800002.0
2005-03-31 06:48:00,138.553,138.569,138.538,138.561,60900000.0
2005-03-31 06:49:00,138.55,138.585,138.549,138.575,175499998.0
2005-03-31 06:50:00,138.574,138.588,138.555,138.587,46400000.0
2005-03-31 06:51:00,138.594,138.597,138.556,138.569,65800000.0
2005-03-31 06:52:00,138.574,138.591,138.57,138.574,103699998.0
2005-03-31 06:53:00,138.592,138.592,138.55,138.565,79999999.0
2005-03-31 06:54:00,138.555,138.595,138.551,138.578,82300002.0
2005-03-31 06:55:00,138.548,138.579,138.542,138.564,129699999.0
2005-03-31 06:56:00,138.574,138.574,138.541,138.552,71600001.0
2005-03-31 06:57:00,138.558,138.563,138.523,138.523,126100000.0
2005-03-31 06:58:00,138.521,138.545,138.521,138.537,113100000.0
2005-03-31 06:59:00,138.537,138.548,138.502,138.517,152900001.0
2005-03-31 07:00:00,138.53,138.552,138.513,138.519,121900001.0
2005-03-31 07:01:00,138.53,138.542,138.51,138.538,173000000.0
2005-03-31 07:02:00,138.533,138.545,138.527,138.528,125699999.0
2005-03-31 07:03:00,138.517,138.534,138.509,138.528,114900000.0
2005-03-31 07:04:00,138.537,138.541,138.515,138.531,63200000.0
2005-03-31 07:05:00,138.512,138.552,138.512,138.537,86299999.0
2005-03-31 07:06:00,138.508,138.537,138.508,138.529,60600000.0
2005-03-31 07:07:00,138.522,138.539,138.489,138.502,117200000.0
2005-03-31 07:08:00,138.503,138.531,138.497,138.508,100700000.0
2005-03-31 07:09:00,138.513,138.532,138.491,138.506,110800000.0
2005-03-31 07:10:00,138.502,138.542,138.499,138.509,133300001.0
2005-03-31 07:11:00,138.493,138.502,138.475,138.497,119799998.0
2005-03-31 07:12:00,138.508,138.521,138.502,138.516,113100000.0
2005-03-31 07:13:00,138.497,138.518,138.494,138.504,142100002.0
2005-03-31 07:14:00,138.503,138.529,138.501,138.522,91399999.0
2005-03-31 07:15:00,138.502,138.532,138.502,138.512,103400002.0
2005-03-31 07:16:00,138.496,138.543,138.496,138.535,89600000.0
2005-03-31 07:17:00,138.512,138.537,138.501,138.536,72800000.0
2005-03-31 07:18:00,138.515,138.545,138.514,138.543,181099995.0
2005-03-31 07:19:00,138.528,138.549,138.517,138.541,170799999.0
2005-03-31 07:20:00,138.52,138.553,138.515,138.528,179500000.0
2005-03-31 07:21:00,138.539,138.556,138.52,138.533,60899999.0
2005-03-31 07:22:00,138.539,138.55,138.525,138.54,143900001.0
2005-03-31 07:23:00,138.562,138.562,138.537,138.549,118600001.0
2005-03-31 07:24:00,138.553,138.553,138.527,138.536,58399999.0
2005-03-31 07:25:00,138.533,138.559,138.532,138.535,93299998.0
2005-03-31 07:26:00,138.547,138.551,138.509,138.521,129200000.0
2005-03-31 07:27:00,138.506,138.525,138.488,138.488,144900000.0
2005-03-31 07:28:00,138.497,138.533,138.494,138.519,88600001.0
2005-03-31 07:29:00,138.509,138.516,138.489,138.502,85000001.0
2005-03-31 07:30:00,138.503,138.519,138.497,138.51,151100000.0
2005-03-31 07:31:00,138.514,138.514,138.488,138.495,140299998.0
2005-03-31 07:32:00,138.491,138.524,138.491,138.504,60900000.0
2005-03-31 07:33:00,138.5,138.512,138.479,138.487,79100000.0
2005-03-31 07:34:00,138.5,138.51,138.488,138.503,141300000.0
2005-03-31 07:35:00,138.507,138.51,138.473,138.5,39100000.0
2005-03-31 07:36:00,138.491,138.513,138.485,138.502,110100001.0
2005-03-31 07:37:00,138.513,138.521,138.482,138.503,80900000.0
2005-03-31 07:38:00,138.523,138.523,138.47,138.483,132700001.0
2005-03-31 07:39:00,138.462,138.495,138.462,138.476,67999999.0
2005-03-31 07:40:00,138.471,138.476,138.448,138.458,90400000.0
2005-03-31 07:41:00,138.464,138.477,138.447,138.461,116700000.0
2005-03-31 07:42:00,138.479,138.479,138.46,138.476,143800001.0
2005-03-31 07:43:00,138.475,138.485,138.446,138.453,84100001.0
2005-03-31 07:44:00,138.443,138.471,138.43,138.446,178200002.0
2005-03-31 07:45:00,138.444,138.45,138.414,138.421,58500001.0
2005-03-31 07:46:00,138.43,138.443,138.41,138.413,61500001.0
2005-03-31 07:47:00,138.418,138.421,138.381,138.39,120500000.0
2005-03-31 07:48:00,138.371,138.421,138.366,138.413,117199999.0
2005-03-31 07:49:00,138.415,138.415,138.349,138.36,108299999.0
2005-03-31 07:50:00,138.363,138.39,138.348,138.368,107899999.0
2005-03-31 07:51:00,138.363,138.405,138.363,138.399,71100001.0
2005-03-31 07:52:00,138.38,138.404,138.364,138.367,68699998.0
2005-03-31 07:53:00,138.36,138.387,138.352,138.382,102300000.0
2005-03-31 07:54:00,138.384,138.398,138.358,138.368,165200000.0
2005-03-31 07:55:00,138.376,138.386,138.372,138.376,65100000.0
2005-03-31 07:56:00,138.37,138.378,138.345,138.357,183999999.0
2005-03-31 07:57:00,138.353,138.386,138.34,138.359,76800000.0
2005-03-31 07:58:00,138.381,138.416,138.368,138.407,112699999.0
2005-03-31 07:59:00,138.407,138.422,138.389,138.399,68200000.0
2005-03-31 08:00:00,138.407,138.407,138.345,138.35,71900002.0
2005-03-31 08:01:00,138.351,138.404,138.339,138.378,135200001.0
2005-03-31 08:02:00,138.38,138.386,138.328,138.358,140399999.0
2005-03-31 08:03:00,138.362,138.377,138.336,138.353,138800002.0
2005-03-31 08:04:00,138.351,138.377,138.338,138.368,110699998.0
2005-03-31 08:05:00,138.358,138.401,138.352,138.392,101700000.0
2005-03-31 08:06:00,138.373,138.386,138.35,138.365,70700001.0
2005-03-31 08:07:00,138.349,138.357,138.324,138.334,107299997.0
2005-03-31 08:08:00,138.325,138.361,138.311,138.334,113099998.0
2005-03-31 08:09:00,138.315,138.324,138.288,138.288,111500000.0
2005-03-31 08:10:00,138.305,138.317,138.276,138.315,94800000.0
2005-03-31 08:11:00,138.323,138.367,138.311,138.354,105399999.0
2005-03-31 08:12:00,138.344,138.356,138.318,138.33,95899999.0
2005-03-31 08:13:00,138.362,138.394,138.359,138.378,54900000.0
2005-03-31 08:14:00,138.376,138.454,138.376,138.454,80000000.0
2005-03-31 08:15:00,138.446,138.468,138.428,138.443,140500000.0
2005-03-31 08:16:00,138.462,138.474,138.442,138.474,60100000.0
2005-03-31 08:17:00,138.46,138.478,138.452,138.468,69399999.0
2005-03-31 08:18:00,138.45,138.466,138.432,138.451,103099998.0
2005-03-31 08:19:00,138.457,138.462,138.436,138.448,89800001.0
2005-03-31 08:20:00,138.452,138.472,138.449,138.457,47800001.0
2005-03-31 08:21:00,138.469,138.474,138.439,138.46,124800000.0
2005-03-31 08:22:00,138.438,138.472,138.428,138.439,81200001.0
2005-03-31 08:23:00,138.431,138.448,138.404,138.437,163799998.0
2005-03-31 08:24:00,138.448,138.482,138.441,138.482,99900000.0
2005-03-31 08:25:00,138.457,138.472,138.428,138.443,131699999.0
2005-03-31 08:26:00,138.456,138.48,138.445,138.477,123300000.0
2005-03-31 08:27:00,138.498,138.514,138.488,138.5,81500000.0
2005-03-31 08:28:00,138.535,138.568,138.522,138.565,117199999.0
2005-03-31 08:29:00,138.575,138.615,138.559,138.615,62099999.0
2005-03-31 08:30:00,138.636,138.648,138.582,138.585,84800001.0
2005-03-31 08:31:00,138.597,138.604,138.516,138.527,142699997.0
2005-03-31 08:32:00,138.525,138.529,138.459,138.469,41400000.0
2005-03-31 08:33:00,138.46,138.504,138.458,138.501,179199998.0
2005-03-31 08:34:00,138.505,138.516,138.472,138.488,156499999.0
2005-03-31 08:35:00,138.512,138.53,138.493,138.497,109199998.0
2005-03-31 08:36:00,138.481,138.526,138.479,138.514,107800000.0
2005-03-31 08:37:00,138.508,138.54,138.491,138.54,227600003.0
2005-03-31 08:38:00,138.542,138.552,138.515,138.524,87199999.0
2005-03-31 08:39:00,138.519,138.544,138.501,138.525,76900000.0
2005-03-31 08:40:00,138.542,138.553,138.523,138.54,190000003.0
2005-03-31 08:41:00,138.553,138.611,138.535,138.611,168399998.0
2005-03-31 08:42:00,138.608,138.636,138.596,138.618,65099999.0
2005-03-31 08:43:00,138.61,138.622,138.569,138.578,91899999.0
2005-03-31 08:44:00,138.565,138.591,138.558,138.586,137699998.0
2005-03-31 08:45:00,138.579,138.588,138.562,138.563,154199997.0
2005-03-31 08:46:00,138.576,138.579,138.557,138.579,109000000.0
2005-03-31 08:47:00,138.56,138.593,138.555,138.593,46600000.0
2005-03-31 08:48:00,138.556,138.581,138.543,138.553,81699999.0
2005-03-31 08:49:00,138.535,138.562,138.52,138.537,158699997.0
2005-03-31 08:50:00,138.541,138.545,138.488,138.523,84399999.0
2005-03-31 08:51:00,138.53,138.53,138.501,138.513,73699998.0
2005-03-31 08:52:00,138.495,138.506,138.469,138.473,166600000.0
2005-03-31 08:53:00,138.478,138.511,138.478,138.5,92900000.0
2005-03-31 08:54:00,138.47,138.493,138.459,138.475,128000000.0
2005-03-31 08:55:00,138.475,138.48,138.454,138.48,56799999.0
2005-03-31 08:56:00,138.493,138.493,138.459,138.464,61200000.0
2005-03-31 08:57:00,138.468,138.486,138.446,138.481,167499999.0
2005-03-31 08:58:00,138.476,138.496,138.459,138.47,48400000.0
2005-03-31 08:59:00,138.465,138.517,138.462,138.507,121099997.0
2005-03-31 09:00:00,138.498,138.5,138.476,138.485,79200000.0
2005-03-31 09:01:00,138.49,138.498,138.472,138.472,86799999.0
2005-03-31 09:02:00,138.492,138.503,138.455,138.475,149800002.0
2005-03-31 09:03:00,138.476,138.479,138.461,138.471,105399999.0
2005-03-31 09:04:00,138.44,138.486,138.439,138.478,71300000.0
2005-03-31 09:05:00,138.465,138.476,138.456,138.46,88200000.0
2005-03-31 09:06:00,138.471,138.512,138.466,138.507,67800000.0
2005-03-31 09:07:00,138.497,138.509,138.47,138.502,138499997.0
2005-03-31 09:08:00,138.505,138.524,138.48,138.496,85600001.0
2005-03-31 09:09:00,138.543,138.55,138.511,138.524,132999998.0
2005-03-31 09:10:00,138.499,138.535,138.498,138.528,161000000.0
2005-03-31 09:11:00,138.536,138.539,138.515,138.525,51800000.0
2005-03-31 09:12:00,138.52,138.529,138.504,138.529,65700001.0
2005-03-31 09:13:00,138.529,138.542,138.505,138.52,173599999.0
2005-03-31 09:14:00,138.517,138.545,138.517,138.524,223999998.0
2005-03-31 09:15:00,138.524,138.534,138.513,138.525,81500000.0
2005-03-31 09:16:00,138.51,138.534,138.491,138.491,138399998.0
2005-03-31 09:17:00,138.506,138.546,138.492,138.546,119200000.0
2005-03-31 09:18:00,138.542,138.558,138.529,138.552,58499999.0
2005-03-31 09:19:00,138.548,138.588,138.541,138.584,59200000.0
2005-03-31 09:20:00,138.563,138.602,138.559,138.585,115200000.0
2005-03-31 09:21:00,138.596,138.596,138.539,138.558,121800000.0
2005-03-31 09:22:00,138.553,138.585,138.543,138.574,79899999.0
2005-03-31 09:23:00,138.57,138.581,138.554,138.573,115100000.0
2005-03-31 09:24:00,138.559,138.578,138.538,138.553,89300001.0
2005-03-31 09:25:00,138.565,138.621,138.565,138.594,95300000.0
2005-03-31 09:26:00,138.605,138.605,138.578,138.597,115600000.0
2005-03-31 09:27:00,138.607,138.607,138.576,138.597,130899997.0
2005-03-31 09:28:00,138.61,138.619,138.581,138.589,93899999.0
2005-03-31 09:29:00,138.61,138.615,138.548,138.552,163099996.0
2005-03-31 09:30:00,138.556,138.576,138.55,138.566,60400000.0
2005-03-31 09:31:00,138.54,138.57,138.514,138.529,111699998.0
2005-03-31 09:32:00,138.542,138.564,138.532,138.556,59600000.0
2005-03-31 09:33:00,138.558,138.589,138.554,138.589,154599999.0
2005-03-31 09:34:00,138.557,138.586,138.541,138.558,147399998.0
2005-03-31 09:35:00,138.565,138.588,138.562,138.583,97200000.0
2005-03-31 09:36:00,138.613,138.613,138.575,138.609,80700000.0
2005-03-31 09:37:00,138.599,138.615,138.568,138.579,50100000.0
2005-03-31 09:38:00,138.585,138.596,138.573,138.595,109899999.0
2005-03-31 09:39:00,138.603,138.614,138.584,138.614,93399999.0
2005-03-31 09:40:00,138.606,138.637,138.603,138.609,167100000.0
2005-03-31 09:41:00,138.633,138.639,138.597,138.607,85000001.0
2005-03-31 09:42:00,138.623,138.628,138.602,138.619,87999998.0
2005-03-31 09:43:00,138.598,138.654,138.598,138.649,64999999.0
2005-03-31 09:44:00,138.632,138.696,138.63,138.68,96500001.0
2005-03-31 09:45:00,138.68,138.687,138.653,138.656,87900000.0
2005-03-31 09:46:00,138.654,138.681,138.644,138.673,150300001.0
2005-03-31 09:47:00,138.643,138.666,138.632,138.632,98400000.0
2005-03-31 09:48:00,138.616,138.653,138.608,138.635,137900000.0
2005-03-31 09:49:00,138.608,138.619,138.573,138.584,61400000.0
2005-03-31 09:50:00,138.575,138.613,138.568,138.569,95999999.0
2005-03-31 09:51:00,138.579,138.591,138.551,138.591,84200000.0
2005-03-31 09:52:00,138.588,138.644,138.582,138.634,122000002.0
2005-03-31 09:53:00,138.595,138.604,138.538,138.538,67700000.0
2005-03-31 09:54:00,138.534,138.569,138.516,138.569,133999998.0
2005-03-31 09:55:00,138.572,138.588,138.544,138.552,139300001.0
2005-03-31 09:56:00,138.57,138.593,138.547,138.587,118099999.0
2005-03-31 09:57:00,138.608,138.629,138.58,138.597,120200000.0
2005-03-31 09:58:00,138.593,138.614,138.583,138.609,78800000.0
2005-03-31 09:59:00,138.605,138.606,138.57,138.588,174700001.0
2005-03-31 10:00:00,138.573,138.606,138.563,138.595,136299998.0
2005-03-31 10:01:00,138.57,138.614,138.562,138.61,82400001.0
2005-03-31 10:02:00,138.593,138.606,138.565,138.573,141200000.0
2005-03-31 10:03:00,138.583,138.583,138.545,138.547,93500001.0
2005-03-31 10:04:00,138.566,138.569,138.542,138.568,73700000.0
2005-03-31 10:05:00,138.563,138.58,138.542,138.569,102000000.0
2005-03-31 10:06:00,138.553,138.592,138.543,138.585,106800001.0
2005-03-31 10:07:00,138.577,138.581,138.546,138.552,74099999.0
2005-03-31 10:08:00,138.546,138.562,138.524,138.543,63900000.0
2005-03-31 10:09:00,138.548,138.557,138.512,138.538,100600000.0
2005-03-31 10:10:00,138.549,138.556,138.528,138.545,83700001.0
2005-03-31 10:11:00,138.557,138.572,138.506,138.525,138199999.0
2005-03-31 10:12:00,138.536,138.57,138.527,138.557,88799998.0
2005-03-31 10:13:00,138.538,138.587,138.535,138.574,62900000.0
2005-03-31 10:14:00,138.562,138.588,138.55,138.567,155799999.0
2005-03-31 10:15:00,138.576,138.585,138.512,138.525,189600001.0
2005-03-31 10:16:00,138.522,138.55,138.504,138.51,57700000.0
2005-03-31 10:17:00,138.524,138.526,138.49,138.498,122300002.0
2005-03-31 10:18:00,138.5,138.503,138.451,138.453,97900002.0
2005-03-31 10:19:00,138.483,138.508,138.467,138.49,59800000.0
2005-03-31 10:20:00,138.495,138.516,138.487,138.516,124999998.0
2005-03-31 10:21:00,138.511,138.519,138.492,138.508,95200002.0
2005-03-31 10:22:00,138.488,138.519,138.484,138.517,86399998.0
2005-03-31 10:23:00,138.525,138.528,138.482,138.5,127299998.0
2005-03-31 10:24:00,138.486,138.516,138.477,138.491,116699998.0
2005-03-31 10:25:00,138.492,138.522,138.487,138.508,142300002.0
2005-03-31 10:26:00,138.514,138.528,138.491,138.509,118000001.0
2005-03-31 10:27:00,138.515,138.534,138.511,138.534,113000002.0
2005-03-31 10:28:00,138.52,138.539,138.497,138.523,103699997.0
2005-03-31 10:29:00,138.518,138.528,138.502,138.518,36900000.0
2005-03-31 10:30:00,138.503,138.516,138.476,138.514,127499999.0
2005-03-31 10:31:00,138.492,138.497,138.472,138.486,51199999.0
2005-03-31 10:32:00,138.49,138.498,138.466,138.467,70500000.0
2005-03-31 10:33:00,138.468,138.504,138.465,138.502,103500000.0
2005-03-31 10:34:00,138.49,138.497,138.453,138.454,66300000.0
2005-03-31 10:35:00,138.477,138.497,138.47,138.492,111999996.0
2005-03-31 10:36:00,138.494,138.509,138.477,138.505,51900000.0
2005-03-31 10:37:00,138.499,138.512,138.479,138.51,98700001.0
2005-03-31 10:38:00,138.491,138.522,138.475,138.493,90200001.0
2005-03-31 10:39:00,138.508,138.514,138.483,138.504,137600000.0
2005-03-31 10:40:00,138.511,138.538,138.491,138.528,101199999.0
2005-03-31 10:41:00,138.53,138.537,138.507,138.522,89100001.0
2005-03-31 10:42:00,138.529,138.542,138.503,138.525,101900001.0
2005-03-31 10:43:00,138.522,138.544,138.505,138.527,56699999.0
2005-03-31 10:44:00,138.522,138.533,138.466,138.466,105200001.0
2005-03-31 10:45:00,138.45,138.48,138.44,138.468,50400000.0
2005-03-31 10:46:00,138.441,138.46,138.422,138.443,82100001.0
2005-03-31 10:47:00,138.44,138.44,138.397,138.428,80300000.0
2005-03-31 10:48:00,138.401,138.423,138.382,138.382,109500000.0
2005-03-31 10:49:00,138.377,138.377,138.31,138.351,132900000.0
2005-03-31 10:50:00,138.341,138.362,138.327,138.36,86800000.0
2005-03-31 10:51:00,138.377,138.377,138.34,138.36,113300003.0
2005-03-31 10:52:00,138.326,138.355,138.323,138.339,77600000.0
2005-03-31 10:53:00,138.358,138.361,138.321,138.347,110699999.0
2005-03-31 10:54:00,138.35,138.351,138.3,138.316,212099998.0
2005-03-31 10:55:00,138.312,138.343,138.304,138.327,90000001.0
2005-03-31 10:56:00,138.344,138.383,138.325,138.383,112500000.0
2005-03-31 10:57:00,138.368,138.407,138.361,138.406,89600000.0
2005-03-31 10:58:00,138.386,138.404,138.374,138.385,117299998.0
2005-03-31 10:59:00,138.411,138.461,138.399,138.461,54400000.0
2005-03-31 11:00:00,138.483,138.516,138.462,138.483,128800001.0
2005-03-31 11:01:00,138.463,138.483,138.444,138.444,108100001.0
2005-03-31 11:02:00,138.418,138.439,138.401,138.423,142699999.0
2005-03-31 11:03:00,138.416,138.436,138.408,138.421,175799999.0
2005-03-31 11:04:00,138.396,138.407,138.372,138.399,61900000.0
2005-03-31 11:05:00,138.384,138.394,138.369,138.387,32800000.0
2005-03-31 11:06:00,138.392,138.405,138.377,138.405,73600000.0
2005-03-31 11:07:00,138.402,138.43,138.393,138.421,128999997.0
2005-03-31 11:08:00,138.4,138.422,138.382,138.401,121899999.0
2005-03-31 11:09:00,138.4,138.403,138.384,138.399,83900000.0
2005-03-31 11:10:00,138.373,138.398,138.367,138.39,128700002.0
2005-03-31 11:11:00,138.385,138.413,138.376,138.398,115900000.0
2005-03-31 11:12:00,138.4,138.416,138.391,138.404,102100000.0
2005-03-31 11:13:00,138.418,138.428,138.386,138.388,77500001.0
2005-03-31 11:14:00,138.382,138.404,138.373,138.404,44000000.0
2005-03-31 11:15:00,138.392,138.401,138.376,138.392,82999999.0
2005-03-31 11:16:00,138.371,138.427,138.365,138.426,90500003.0
2005-03-31 11:17:00,138.448,138.454,138.402,138.448,160300000.0
2005-03-31 11:18:00,138.41,138.465,138.41,138.465,99999999.0
2005-03-31 11:19:00,138.472,138.482,138.447,138.462,114999999.0
2005-03-31 11:20:00,138.45,138.482,138.445,138.468,141300000.0
2005-03-31 11:21:00,138.474,138.481,138.442,138.449,49100000.0
2005-03-31 11:22:00,138.453,138.477,138.452,138.464,43099999.0
2005-03-31 11:23:00,138.453,138.49,138.453,138.483,138600000.0
2005-03-31 11:24:00,138.477,138.483,138.457,138.468,115600000.0
2005-03-31 11:25:00,138.457,138.473,138.437,138.445,74600000.0
2005-03-31 11:26:00,138.443,138.455,138.401,138.425,50900000.0
2005-03-31 11:27:00,138.404,138.427,138.402,138.402,129500002.0
2005-03-31 11:28:00,138.395,138.423,138.388,138.411,70500001.0
2005-03-31 11:29:00,138.417,138.423,138.397,138.414,81700000.0
2005-03-31 11:30:00,138.415,138.423,138.395,138.422,146499997.0
2005-03-31 11:31:00,138.387,138.417,138.386,138.401,153800002.0
2005-03-31 11:32:00,138.392,138.41,138.385,138.4,94100001.0
2005-03-31 11:33:00,138.405,138.407,138.374,138.387,66500000.0
2005-03-31 11:34:00,138.405,138.412,138.381,138.396,130899999.0
2005-03-31 11:35:00,138.397,138.413,138.381,138.4,162400000.0
2005-03-31 11:36:00,138.386,138.426,138.386,138.414,86400001.0
2005-03-31 11:37:00,138.389,138.409,138.381,138.402,88700000.0
2005-03-31 11:38:00,138.397,138.416,138.384,138.405,134400002.0
2005-03-31 11:39:00,138.397,138.441,138.389,138.414,79200000.0
2005-03-31 11:40:00,138.42,138.425,138.38,138.416,79200001.0
2005-03-31 11:41:00,138.433,138.445,138.383,138.392,118300000.0
2005-03-31 11:42:00,138.402,138.411,138.378,138.398,95899999.0
2005-03-31 11:43:00,138.4,138.413,138.386,138.403,78000001.0
2005-03-31 11:44:00,138.41,138.424,138.402,138.42,143600002.0
2005-03-31 11:45:00,138.432,138.443,138.412,138.423,92199999.0
2005-03-31 11:46:00,138.407,138.423,138.388,138.391,162600000.0
2005-03-31 11:47:00,138.41,138.421,138.372,138.373,142000000.0
2005-03-31 11:48:00,138.388,138.388,138.355,138.368,71800000.0
2005-03-31 11:49:00,138.38,138.38,138.34,138.374,112899998.0
2005-03-31 11:50:00,138.332,138.372,138.332,138.358,118799999.0
2005-03-31 11:51:00,138.346,138.383,138.337,138.38,42900000.0
2005-03-31 11:52:00,138.369,138.381,138.35,138.35,160200003.0
2005-03-31 11:53:00,138.378,138.381,138.349,138.364,64600000.0
2005-03-31 11:54:00,138.365,138.372,138.343,138.358,87399999.0
2005-03-31 11:55:00,138.381,138.412,138.366,138.387,134399999.0
2005-03-31 11:56:00,138.395,138.4,138.369,138.385,54900000.0
2005-03-31 11:57:00,138.394,138.413,138.38,138.394,66100000.0
2005-03-31 11:58:00,138.404,138.426,138.382,138.426,160400003.0
2005-03-31 11:59:00,138.433,138.444,138.41,138.442,192400000.0
2005-03-31 12:00:00,138.435,138.449,138.427,138.427,184299999.0
2005-03-31 12:01:00,138.4,138.435,138.394,138.429,83699999.0
2005-03-31 12:02:00,138.42,138.432,138.394,138.398,163200002.0
2005-03-31 12:03:00,138.42,138.427,138.394,138.403,143500000.0
2005-03-31 12:04:00,138.396,138.421,138.39,138.421,139100000.0
2005-03-31 12:05:00,138.418,138.421,138.383,138.402,171699999.0
2005-03-31 12:06:00,138.392,138.409,138.36,138.364,74900000.0
2005-03-31 12:07:00,138.363,138.371,138.325,138.337,90900001.0
2005-03-31 12:08:00,138.347,138.371,138.333,138.348,106200002.0
2005-03-31 12:09:00,138.345,138.379,138.342,138.372,83899999.0
2005-03-31 12:10:00,138.359,138.364,138.335,138.357,92799998.0
2005-03-31 12:11:00,138.329,138.337,138.297,138.311,95100000.0
2005-03-31 12:12:00,138.305,138.339,138.304,138.339,28800000.0
2005-03-31 12:13:00,138.327,138.375,138.327,138.359,121599998.0
2005-03-31 12:14:00,138.363,138.371,138.333,138.369,118400001.0
2005-03-31 12:15:00,138.367,138.373,138.347,138.369,204500000.0
2005-03-31 12:16:00,138.319,138.365,138.317,138.348,107800001.0
2005-03-31 12:17:00,138.315,138.371,138.315,138.371,87000002.0
2005-03-31 12:18:00,138.33,138.358,138.326,138.357,116199999.0
2005-03-31 12:19:00,138.354,138.379,138.346,138.368,278499996.0
2005-03-31 12:20:00,138.373,138.373,138.342,138.369,130199999.0
2005-03-31 12:21:00,138.364,138.37,138.348,138.364,166999998.0
2005-03-31 12:22:00,138.356,138.377,138.348,138.358,68800000.0
2005-03-31 12:23:00,138.337,138.347,138.324,138.328,108599998.0
2005-03-31 12:24:00,138.32,138.341,138.309,138.34,158900002.0
2005-03-31 12:25:00,138.34,138.349,138.319,138.334,67200000.0
2005-03-31 12:26:00,138.343,138.357,138.326,138.353,167600000.0
2005-03-31 12:27:00,138.36,138.372,138.321,138.341,119199999.0
2005-03-31 12:28:00,138.343,138.363,138.335,138.358,62600000.0
2005-03-31 12:29:00,138.383,138.404,138.363,138.396,85599999.0
2005-03-31 12:30:00,138.384,138.418,138.374,138.418,57600000.0
2005-03-31 12:31:00,138.388,138.402,138.373,138.388,39300000.0
2005-03-31 12:32:00,138.393,138.393,138.35,138.36,82600001.0
2005-03-31 12:33:00,138.371,138.406,138.364,138.395,79100000.0
2005-03-31 12:34:00,138.381,138.412,138.368,138.403,143700002.0
2005-03-31 12:35:00,138.389,138.403,138.365,138.376,87100000.0
2005-03-31 12:36:00,138.38,138.403,138.375,138.403,92499999.0
2005-03-31 12:37:00,138.403,138.416,138.393,138.398,81599999.0
2005-03-31 12:38:00,138.377,138.395,138.377,138.383,23700000.0
2005-03-31 12:39:00,138.399,138.421,138.381,138.413,115799998.0
2005-03-31 12:40:00,138.401,138.438,138.378,138.412,62700000.0
2005-03-31 12:41:00,138.388,138.42,138.388,138.42,76500000.0
2005-03-31 12:42:00,138.41,138.435,138.401,138.421,147799999.0
2005-03-31 12:43:00,138.433,138.433,138.4,138.412,125700000.0
2005-03-31 12:44:00,138.406,138.41,138.372,138.372,88800000.0
2005-03-31 12:45:00,138.387,138.393,138.367,138.382,73499999.0
2005-03-31 12:46:00,138.397,138.407,138.371,138.387,149499997.0
2005-03-31 12:47:00,138.384,138.398,138.369,138.372,58600000.0
2005-03-31 12:48:00,138.394,138.394,138.363,138.39,105400000.0
2005-03-31 12:49:00,138.385,138.401,138.376,138.392,67200000.0
2005-03-31 12:50:00,138.409,138.41,138.379,138.395,119000000.0
2005-03-31 12:51:00,138.413,138.456,138.405,138.455,86600001.0
2005-03-31 12:52:00,138.442,138.455,138.43,138.442,120199998.0
2005-03-31 12:53:00,138.443,138.443,138.409,138.421,73000000.0
2005-03-31 12:54:00,138.38,138.441,138.38,138.435,89800002.0
2005-03-31 12:55:00,138.447,138.45,138.424,138.441,103599998.0
2005-03-31 12:56:00,138.421,138.449,138.421,138.435,90499999.0
2005-03-31 12:57:00,138.438,138.446,138.411,138.419,122899999.0
2005-03-31 12:58:00,138.406,138.45,138.398,138.436,177600002.0
2005-03-31 12:59:00,138.413,138.462,138.401,138.462,82199999.0
2005-03-31 13:00:00,138.446,138.475,138.438,138.464,51400000.0
2005-03-31 13:01:00,138.449,138.462,138.433,138.462,100800000.0
2005-03-31 13:02:00,138.449,138.461,138.44,138.445,66300001.0
2005-03-31 13:03:00,138.454,138.457,138.428,138.44,92799999.0
2005-03-31 13:04:00,138.463,138.463,138.417,138.457,75799999.0
2005-03-31 13:05:00,138.426,138.461,138.413,138.434,116699997.0
2005-03-31 13:06:00,138.432,138.432,138.402,138.417,90400001.0
2005-03-31 13:07:00,138.422,138.44,138.408,138.44,125299999.0
2005-03-31 13:08:00,138.445,138.445,138.406,138.437,120000001.0
2005-03-31 13:09:00,138.435,138.465,138.424,138.458,143100002.0
2005-03-31 13:10:00,138.44,138.453,138.42,138.43,108800001.0
2005-03-31 13:11:00,138.449,138.46,138.427,138.43,95300002.0
2005-03-31 13:12:00,138.448,138.463,138.439,138.453,126000000.0
2005-03-31 13:13:00,138.456,138.48,138.44,138.478,125200000.0
2005-03-31 13:14:00,138.445,138.476,138.428,138.447,152099997.0
2005-03-31 13:15:00,138.447,138.462,138.421,138.444,65900000.0
2005-03-31 13:16:00,138.445,138.453,138.422,138.443,149999997.0
2005-03-31 13:17:00,138.435,138.458,138.432,138.458,64700001.0
2005-03-31 13:18:00,138.446,138.459,138.435,138.456,48000001.0
2005-03-31 13:19:00,138.47,138.484,138.451,138.47,157300003.0
2005-03-31 13:20:00,138.455,138.476,138.453,138.466,129399999.0
2005-03-31 13:21:00,138.451,138.461,138.44,138.46,95500000.0
2005-03-31 13:22:00,138.452,138.462,138.428,138.435,130300001.0
2005-03-31 13:23:00,138.432,138.445,138.401,138.423,52100000.0
2005-03-31 13:24:00,138.42,138.422,138.392,138.42,178800000.0
2005-03-31 13:25:00,138.417,138.421,138.385,138.398,85800000.0
2005-03-31 13:26:00,138.386,138.428,138.376,138.427,101199999.0
2005-03-31 13:27:00,138.413,138.428,138.401,138.426,75199999.0
2005-03-31 13:28:00,138.412,138.431,138.399,138.425,202000001.0
2005-03-31 13:29:00,138.43,138.437,138.409,138.433,75000001.0
2005-03-31 13:30:00,138.452,138.475,138.45,138.475,94099998.0
2005-03-31 13:31:00,138.483,138.485,138.442,138.469,80299999.0
2005-03-31 13:32:00,138.475,138.485,138.437,138.437,71099998.0
2005-03-31 13:33:00,138.461,138.474,138.446,138.46,64299999.0
2005-03-31 13:34:00,138.436,138.471,138.436,138.471,129499998.0
2005-03-31 13:35:00,138.442,138.492,138.442,138.482,59899999.0
2005-03-31 13:36:00,138.49,138.503,138.479,138.494,50900000.0
2005-03-31 13:37:00,138.486,138.507,138.475,138.499,145699997.0
2005-03-31 13:38:00,138.497,138.548,138.495,138.507,144600000.0
2005-03-31 13:39:00,138.495,138.525,138.488,138.513,121699997.0
2005-03-31 13:40:00,138.518,138.518,138.476,138.478,127800001.0
2005-03-31 13:41:00,138.498,138.502,138.46,138.481,184600001.0
2005-03-31 13:42:00,138.47,138.527,138.47,138.524,111100003.0
2005-03-31 13:43:00,138.513,138.522,138.49,138.513,165100000.0
2005-03-31 13:44:00,138.512,138.52,138.479,138.498,150199998.0
2005-03-31 13:45:00,138.492,138.51,138.479,138.485,33400000.0
2005-03-31 13:46:00,138.478,138.492,138.461,138.488,102000000.0
2005-03-31 13:47:00,138.454,138.48,138.45,138.48,127800000.0
2005-03-31 13:48:00,138.492,138.502,138.469,138.488,168700001.0
2005-03-31 13:49:00,138.498,138.502,138.48,138.488,106999998.0
2005-03-31 13:50:00,138.498,138.51,138.48,138.51,169099995.0
2005-03-31 13:51:00,138.502,138.558,138.49,138.552,61800000.0
2005-03-31 13:52:00,138.553,138.553,138.509,138.541,161099998.0
2005-03-31 13:53:00,138.523,138.541,138.512,138.53,131700002.0
2005-03-31 13:54:00,138.516,138.54,138.512,138.536,74000000.0
2005-03-31 13:55:00,138.514,138.538,138.496,138.505,91499999.0
2005-03-31 13:56:00,138.5,138.515,138.499,138.502,151599997.0
2005-03-31 13:57:00,138.514,138.514,138.445,138.448,104600001.0
2005-03-31 13:58:00,138.451,138.465,138.44,138.44,193899997.0
2005-03-31 13:59:00,138.42,138.431,138.398,138.403,56500000.0
2005-03-31 14:00:00,138.385,138.392,138.329,138.336,119500001.0
2005-03-31 14:01:00,138.375,138.394,138.362,138.385,110000000.0
2005-03-31 14:02:00,138.403,138.409,138.387,138.4,97500001.0
2005-03-31 14:03:00,138.41,138.421,138.362,138.362,87999999.0
2005-03-31 14:04:00,138.38,138.385,138.321,138.349,123800000.0
2005-03-31 14:05:00,138.348,138.364,138.336,138.357,160500002.0
2005-03-31 14:06:00,138.375,138.389,138.348,138.35,174500000.0
2005-03-31 14:07:00,138.343,138.363,138.338,138.354,78299999.0
2005-03-31 14:08:00,138.363,138.373,138.346,138.372,153000000.0
2005-03-31 14:09:00,138.378,138.387,138.346,138.387,208500002.0
2005-03-31 14:10:00,138.376,138.391,138.356,138.356,141100000.0
2005-03-31 14:11:00,138.373,138.387,138.333,138.334,80699999.0
2005-03-31 14:12:00,138.348,138.355,138.296,138.336,117199999.0
2005-03-31 14:13:00,138.342,138.351,138.321,138.332,89299999.0
2005-03-31 14:14:00,138.349,138.373,138.32,138.373,158799998.0
2005-03-31 14:15:00,138.394,138.401,138.364,138.386,149200000.0
2005-03-31 14:16:00,138.368,138.394,138.357,138.366,181199999.0
2005-03-31 14:17:00,138.369,138.377,138.349,138.355,94100000.0
2005-03-31 14:18:00,138.341,138.367,138.337,138.359,135199999.0
2005-03-31 14:19:00,138.365,138.366,138.314,138.346,68099999.0
2005-03-31 14:20:00,138.316,138.359,138.303,138.359,244899999.0
2005-03-31 14:21:00,138.352,138.381,138.343,138.361,139000000.0
2005-03-31 14:22:00,138.391,138.391,138.334,138.37,162700001.0
2005-03-31 14:23:00,138.348,138.358,138.324,138.329,190800002.0
2005-03-31 14:24:00,138.328,138.362,138.308,138.36,98400000.0
2005-03-31 14:25:00,138.336,138.36,138.319,138.332,75399999.0
2005-03-31 14:26:00,138.339,138.348,138.321,138.339,76800000.0
2005-03-31 14:27:00,138.335,138.346,138.306,138.326,103499999.0
2005-03-31 14:28:00,138.295,138.326,138.294,138.316,122200000.0
2005-03-31 14:29:00,138.31,138.31,138.279,138.287,119999998.0
2005-03-31 14:30:00,138.272,138.312,138.272,138.301,61900002.0
2005-03-31 14:31:00,138.282,138.329,138.274,138.322,55200001.0
2005-03-31 14:32:00,138.318,138.328,138.294,138.314,40900000.0
2005-03-31 14:33:00,138.33,138.353,138.31,138.325,104199996.0
2005-03-31 14:34:00,138.342,138.353,138.32,138.327,135599999.0
2005-03-31 14:35:00,138.337,138.381,138.335,138.347,83900000.0
2005-03-31 14:36:00,138.327,138.352,138.305,138.337,79199998.0
2005-03-31 14:37:00,138.35,138.358,138.324,138.34,175199999.0
2005-03-31 14:38:00,138.37,138.379,138.357,138.361,176400000.0
2005-03-31 14:39:00,138.356,138.415,138.356,138.415,117499999.0
2005-03-31 14:40:00,138.41,138.41,138.393,138.41,27500000.0
2005-03-31 14:41:00,138.38,138.403,138.369,138.375,58700001.0
2005-03-31 14:42:00,138.362,138.394,138.36,138.384,107199999.0
2005-03-31 14:43:00,138.399,138.409,138.379,138.382,183799999.0
2005-03-31 14:44:00,138.394,138.412,138.378,138.392,188100001.0
2005-03-31 14:45:00,138.382,138.405,138.37,138.398,81000000.0
2005-03-31 14:46:00,138.391,138.418,138.378,138.411,106499999.0
2005-03-31 14:47:00,138.391,138.425,138.388,138.412,156400001.0
2005-03-31 14:48:00,138.402,138.425,138.386,138.415,48000000.0
2005-03-31 14:49:00,138.423,138.43,138.399,138.427,59200001.0
2005-03-31 14:50:00,138.437,138.447,138.418,138.432,46200000.0
2005-03-31 14:51:00,138.438,138.466,138.429,138.466,98999998.0
2005-03-31 14:52:00,138.473,138.487,138.458,138.466,98800000.0
2005-03-31 14:53:00,138.467,138.484,138.444,138.471,84700000.0
2005-03-31 14:54:00,138.477,138.481,138.435,138.449,117999999.0
2005-03-31 14:55:00,138.467,138.484,138.435,138.466,133500002.0
2005-03-31 14:56:00,138.488,138.491,138.461,138.483,127100000.0
2005-03-31 14:57:00,138.482,138.482,138.443,138.448,57600001.0
2005-03-31 14:58:00,138.443,138.474,138.437,138.457,164199998.0
2005-03-31 14:59:00,138.469,138.482,138.452,138.461,167800001.0
2005-03-31 15:00:00,138.463,138.463,138.421,138.449,87699999.0
2005-03-31 15:01:00,138.466,138.485,138.447,138.45,62400000.0
2005-03-31 15:02:00,138.452,138.488,138.442,138.47,74500002.0
2005-03-31 15:03:00,138.445,138.476,138.437,138.476,71099998.0
2005-03-31 15:04:00,138.479,138.482,138.441,138.464,128400001.0
2005-03-31 15:05:00,138.469,138.475,138.438,138.439,98299998.0
2005-03-31 15:06:00,138.455,138.455,138.416,138.443,197099999.0
2005-03-31 15:07:00,138.448,138.452,138.409,138.412,80400001.0
2005-03-31 15:08:00,138.423,138.434,138.408,138.414,194099999.0
2005-03-31 15:09:00,138.429,138.446,138.407,138.417,161999996.0
2005-03-31 15:10:00,138.434,138.457,138.418,138.44,68400000.0
2005-03-31 15:11:00,138.447,138.465,138.43,138.434,82299999.0
2005-03-31 15:12:00,138.448,138.457,138.424,138.433,149399999.0
2005-03-31 15:13:00,138.421,138.436,138.402,138.436,166999999.0
2005-03-31 15:14:00,138.459,138.472,138.431,138.468,133200003.0
2005-03-31 15:15:00,138.428,138.478,138.428,138.466,75900000.0
2005-03-31 15:16:00,138.447,138.494,138.445,138.483,93199999.0
2005-03-31 15:17:00,138.49,138.497,138.463,138.475,140199998.0
2005-03-31 15:18:00,138.491,138.503,138.473,138.489,92399998.0
2005-03-31 15:19:00,138.481,138.497,138.468,138.497,72299999.0
2005-03-31 15:20:00,138.486,138.5,138.476,138.5,58200000.0
2005-03-31 15:21:00,138.465,138.486,138.452,138.473,122599999.0
2005-03-31 15:22:00,138.475,138.477,138.446,138.47,110799998.0
2005-03-31 15:23:00,138.46,138.49,138.449,138.485,147100002.0
2005-03-31 15:24:00,138.476,138.498,138.457,138.482,118600002.0
2005-03-31 15:25:00,138.491,138.509,138.475,138.506,45600000.0
2005-03-31 15:26:00,138.488,138.498,138.459,138.466,175699997.0
2005-03-31 15:27:00,138.49,138.495,138.463,138.481,89500000.0
2005-03-31 15:28:00,138.508,138.513,138.467,138.492,97999998.0
2005-03-31 15:29:00,138.491,138.511,138.478,138.492,93200000.0
2005-03-31 15:30:00,138.486,138.561,138.464,138.554,123200000.0
2005-03-31 15:31:00,138.528,138.593,138.513,138.593,116100001.0
2005-03-31 15:32:00,138.601,138.66,138.587,138.651,93100000.0
2005-03-31 15:33:00,138.662,138.665,138.607,138.634,37200000.0
2005-03-31 15:34:00,138.62,138.664,138.596,138.663,64000000.0
2005-03-31 15:35:00,138.668,138.687,138.652,138.676,106800000.0
2005-03-31 15:36:00,138.668,138.681,138.655,138.658,268200004.0
2005-03-31 15:37:00,138.637,138.668,138.621,138.628,103500001.0
2005-03-31 15:38:00,138.632,138.64,138.589,138.609,47700000.0
2005-03-31 15:39:00,138.601,138.648,138.601,138.645,88100000.0
2005-03-31 15:40:00,138.652,138.674,138.628,138.646,93600001.0
2005-03-31 15:41:00,138.664,138.667,138.63,138.648,141399998.0
2005-03-31 15:42:00,138.664,138.678,138.64,138.675,174800001.0
2005-03-31 15:43:00,138.676,138.687,138.644,138.661,141600001.0
2005-03-31 15:44:00,138.675,138.683,138.645,138.648,67700000.0
2005-03-31 15:45:00,138.647,138.666,138.63,138.643,63499999.0
2005-03-31 15:46:00,138.635,138.655,138.605,138.627,231900001.0
2005-03-31 15:47:00,138.638,138.64,138.608,138.611,70400000.0
2005-03-31 15:48:00,138.611,138.641,138.599,138.62,56100000.0
2005-03-31 15:49:00,138.618,138.62,138.59,138.62,113500001.0
2005-03-31 15:50:00,138.603,138.629,138.598,138.612,128900001.0
2005-03-31 15:51:00,138.578,138.626,138.578,138.626,83300000.0
2005-03-31 15:52:00,138.63,138.643,138.615,138.628,108100000.0
2005-03-31 15:53:00,138.623,138.672,138.619,138.658,179000000.0
2005-03-31 15:54:00,138.673,138.687,138.647,138.679,128999999.0
2005-03-31 15:55:00,138.668,138.678,138.649,138.658,99300001.0
2005-03-31 15:56:00,138.673,138.677,138.634,138.65,111700000.0
2005-03-31 15:57:00,138.653,138.682,138.644,138.678,171699997.0
2005-03-31 15:58:00,138.661,138.679,138.65,138.665,81100000.0
2005-03-31 15:59:00,138.647,138.687,138.647,138.668,133100001.0
2005-03-31 16:00:00,138.653,138.675,138.643,138.659,44100000.0
2005-03-31 16:01:00,138.651,138.667,138.638,138.654,129200000.0
2005-03-31 16:02:00,138.658,138.677,138.643,138.65,58700001.0
2005-03-31 16:03:00,138.65,138.688,138.638,138.678,120499999.0
2005-03-31 16:04:00,138.661,138.671,138.645,138.655,87299997.0
2005-03-31 16:05:00,138.652,138.663,138.637,138.65,55999999.0
2005-03-31 16:06:00,138.646,138.664,138.637,138.645,106900002.0
2005-03-31 16:07:00,138.625,138.685,138.625,138.664,65999999.0
2005-03-31 16:08:00,138.658,138.686,138.653,138.686,102700000.0
2005-03-31 16:09:00,138.677,138.693,138.667,138.682,83400000.0
2005-03-31 16:10:00,138.668,138.684,138.646,138.661,80100000.0
2005-03-31 16:11:00,138.656,138.668,138.623,138.634,75899999.0
2005-03-31 16:12:00,138.623,138.648,138.613,138.626,48800001.0
2005-03-31 16:13:00,138.619,138.648,138.611,138.648,97499998.0
2005-03-31 16:14:00,138.647,138.65,138.622,138.63,144599997.0
2005-03-31 16:15:00,138.591,138.63,138.585,138.616,125599998.0
2005-03-31 16:16:00,138.618,138.702,138.615,138.679,58600000.0
2005-03-31 16:17:00,138.705,138.72,138.682,138.708,165499999.0
2005-03-31 16:18:00,138.693,138.703,138.668,138.699,122900000.0
2005-03-31 16:19:00,138.697,138.715,138.69,138.71,98900002.0
2005-03-31 16:20:00,138.715,138.719,138.685,138.704,215300003.0
2005-03-31 16:21:00,138.699,138.728,138.697,138.728,90099999.0
2005-03-31 16:22:00,138.716,138.737,138.71,138.731,120200003.0
2005-03-31 16:23:00,138.731,138.745,138.715,138.736,140499999.0
2005-03-31 16:24:00,138.732,138.75,138.725,138.737,95000001.0
2005-03-31 16:25:00,138.75,138.757,138.726,138.746,56800000.0
2005-03-31 16:26:00,138.733,138.813,138.726,138.798,171699999.0
2005-03-31 16:27:00,138.81,138.825,138.787,138.8,74900000.0
2005-03-31 16:28:00,138.808,138.813,138.779,138.794,138400001.0
2005-03-31 16:29:00,138.793,138.801,138.75,138.773,119899999.0
2005-03-31 16:30:00,138.783,138.811,138.762,138.811,57900001.0
2005-03-31 16:31:00,138.788,138.814,138.782,138.796,120300002.0
2005-03-31 16:32:00,138.783,138.829,138.779,138.82,156299999.0
2005-03-31 16:33:00,138.834,138.848,138.821,138.832,120599999.0
2005-03-31 16:34:00,138.856,138.866,138.83,138.849,106900001.0
2005-03-31 16:35:00,138.875,138.876,138.841,138.845,47900000.0
2005-03-31 16:36:00,138.842,138.858,138.818,138.835,71800001.0
2005-03-31 16:37:00,138.817,138.837,138.806,138.836,75400001.0
2005-03-31 16:38:00,138.827,138.873,138.824,138.873,135400000.0
2005-03-31 16:39:00,138.846,138.877,138.835,138.874,87200000.0
2005-03-31 16:40:00,138.875,138.891,138.857,138.887,155199998.0
2005-03-31 16:41:00,138.892,138.903,138.855,138.86,120400001.0
2005-03-31 16:42:00,138.855,138.886,138.849,138.871,62700000.0
2005-03-31 16:43:00,138.895,138.903,138.853,138.855,59700000.0
2005-03-31 16:44:00,138.865,138.878,138.853,138.863,104299998.0
2005-03-31 16:45:00,138.879,138.879,138.847,138.857,84600000.0
2005-03-31 16:46:00,138.863,138.892,138.858,138.875,162100002.0
2005-03-31 16:47:00,138.88,138.893,138.868,138.889,119699999.0
2005-03-31 16:48:00,138.901,138.91,138.88,138.903,119700000.0
2005-03-31 16:49:00,138.92,138.926,138.864,138.885,107300002.0
2005-03-31 16:50:00,138.902,138.914,138.87,138.896,120400000.0
2005-03-31 16:51:00,138.912,138.923,138.884,138.897,107700002.0
2005-03-31 16:52:00,138.918,138.918,138.867,138.878,119399999.0
2005-03-31 16:53:00,138.87,138.889,138.852,138.875,64400000.0
2005-03-31 16:54:00,138.843,138.879,138.833,138.867,106199999.0
2005-03-31 16:55:00,138.868,138.902,138.864,138.894,125599999.0
2005-03-31 16:56:00,138.907,138.923,138.884,138.897,60600000.0
2005-03-31 16:57:00,138.898,138.909,138.876,138.893,47000000.0
2005-03-31 16:58:00,138.883,138.947,138.874,138.905,89500000.0
2005-03-31 16:59:00,138.862,138.957,138.833,138.957,127599998.0
2005-03-31 17:00:00,139.003,139.03,138.971,138.975,120500000.0
2005-03-31 17:01:00,138.982,138.992,138.941,138.959,72300000.0
2005-03-31 17:02:00,138.93,139.044,138.925,139.043,75300000.0
2005-03-31 17:03:00,139.04,139.057,139.001,139.012,71500000.0
2005-03-31 17:04:00,138.997,139.039,138.988,139.02,109399999.0
2005-03-31 17:05:00,138.998,139.01,138.981,138.991,54900000.0
2005-03-31 17:06:00,138.97,139.0,138.957,138.957,185500004.0
2005-03-31 17:07:00,138.944,138.966,138.922,138.941,132699999.0
2005-03-31 17:08:00,138.925,138.925,138.858,138.866,30900000.0
2005-03-31 17:09:00,138.881,138.931,138.868,138.925,64600001.0
2005-03-31 17:10:00,138.933,138.941,138.867,138.875,83700000.0
2005-03-31 17:11:00,138.847,138.861,138.815,138.837,66200000.0
2005-03-31 17:12:00,138.863,138.923,138.844,138.923,139599998.0
2005-03-31 17:13:00,138.918,138.944,138.896,138.911,75099999.0
2005-03-31 17:14:00,138.91,138.911,138.869,138.882,50100000.0
2005-03-31 17:15:00,138.858,138.897,138.848,138.874,108699999.0
2005-03-31 17:16:00,138.885,138.897,138.86,138.887,78599998.0
2005-03-31 17:17:00,138.908,138.931,138.889,138.931,132800001.0
2005-03-31 17:18:00,138.939,138.941,138.905,138.934,59900000.0
2005-03-31 17:19:00,138.921,138.941,138.901,138.933,194000000.0
2005-03-31 17:20:00,138.933,138.942,138.897,138.9,42600000.0
2005-03-31 17:21:00,138.906,138.91,138.885,138.888,44200000.0
2005-03-31 17:22:00,138.875,138.894,138.852,138.873,232299997.0
2005-03-31 17:23:00,138.88,138.892,138.851,138.868,92900002.0
2005-03-31 17:24:00,138.872,138.894,138.864,138.878,106799999.0
2005-03-31 17:25:00,138.875,138.907,138.865,138.896,151899999.0
2005-03-31 17:26:00,138.919,138.929,138.9,138.908,90900000.0
2005-03-31 17:27:00,138.915,138.922,138.886,138.892,127800001.0
2005-03-31 17:28:00,138.893,138.901,138.876,138.887,116200000.0
2005-03-31 17:29:00,138.885,138.899,138.864,138.875,74300000.0
2005-03-31 17:30:00,138.857,138.875,138.838,138.87,123100000.0
2005-03-31 17:31:00,138.873,138.884,138.847,138.868,83899999.0
2005-03-31 17:32:00,138.858,138.901,138.849,138.885,66700000.0
2005-03-31 17:33:00,138.865,138.882,138.847,138.863,82000000.0
2005-03-31 17:34:00,138.881,138.889,138.863,138.874,141200000.0
2005-03-31 17:35:00,138.873,138.897,138.86,138.885,50800000.0
2005-03-31 17:36:00,138.917,138.934,138.887,138.896,97300001.0
2005-03-31 17:37:00,138.904,138.905,138.844,138.853,165500000.0
2005-03-31 17:38:00,138.87,138.875,138.839,138.867,103800000.0
2005-03-31 17:39:00,138.843,138.883,138.843,138.874,64900000.0
2005-03-31 17:40:00,138.859,138.885,138.849,138.885,133100003.0
2005-03-31 17:41:00,138.882,138.915,138.867,138.913,99399998.0
2005-03-31 17:42:00,138.938,138.955,138.911,138.928,94900001.0
2005-03-31 17:43:00,138.94,138.951,138.927,138.939,68100002.0
2005-03-31 17:44:00,138.921,138.97,138.909,138.97,76300000.0
2005-03-31 17:45:00,138.94,138.962,138.928,138.959,99900000.0
2005-03-31 17:46:00,138.937,138.959,138.905,138.944,153799997.0
2005-03-31 17:47:00,138.942,138.955,138.921,138.955,33500000.0
2005-03-31 17:48:00,138.965,138.965,138.924,138.951,108299998.0
2005-03-31 17:49:00,138.926,138.969,138.918,138.96,79800000.0
2005-03-31 17:50:00,138.964,138.975,138.936,138.965,129100002.0
2005-03-31 17:51:00,138.974,138.975,138.932,138.961,121899998.0
2005-03-31 17:52:00,138.969,138.972,138.928,138.932,73700000.0
2005-03-31 17:53:00,138.942,138.957,138.93,138.951,71500000.0
2005-03-31 17:54:00,138.964,138.965,138.897,138.923,121900000.0
2005-03-31 17:55:00,138.936,138.951,138.917,138.939,75700001.0
2005-03-31 17:56:00,138.957,138.967,138.927,138.948,204599999.0
2005-03-31 17:57:00,138.957,138.96,138.914,138.919,86100000.0
2005-03-31 17:58:00,138.898,138.93,138.895,138.924,111700001.0
2005-03-31 17:59:00,138.945,138.964,138.929,138.948,123099998.0
2005-03-31 18:00:00,138.973,138.987,138.939,138.954,86000001.0
2005-03-31 18:01:00,138.943,138.956,138.904,138.937,1565599987.0
2005-03-31 18:02:00,138.95,138.98,138.95,138.96,1580300000.0
2005-03-31 18:03:00,138.95,138.96,138.92,138.93,1580300000.0
2005-03-31 18:04:00,138.916,138.953,138.9,138.916,1580300000.0
2005-03-31 18:05:00,138.914,138.959,138.897,138.945,1568400007.0
2005-03-31 18:06:00,138.944,138.957,138.907,138.938,946199999.0
2005-03-31 18:07:00,138.915,138.945,138.882,138.934,2028900003.0
2005-03-31 18:08:00,138.936,138.941,138.907,138.932,1720299992.0
2005-03-31 18:09:00,138.936,138.936,138.889,138.913,1349399995.0
2005-03-31 18:10:00,138.928,138.949,138.903,138.932,1015099997.0
2005-03-31 18:11:00,138.928,138.947,138.899,138.942,641200000.0
2005-03-31 18:12:00,138.933,138.95,138.916,138.918,808300008.0
2005-03-31 18:13:00,138.917,138.937,138.881,138.918,1259100002.0
2005-03-31 18:14:00,138.928,138.94,138.902,138.928,1427599989.0
2005-03-31 18:15:00,138.928,138.945,138.897,138.915,1804900000.0
2005-03-31 18:16:00,138.922,138.947,138.9,138.927,1527100005.0
2005-03-31 18:17:00,138.93,138.943,138.904,138.904,782500003.0
2005-03-31 18:18:00,138.93,138.978,138.903,138.948,443799999.0
2005-03-31 18:19:00,138.962,138.974,138.913,138.93,677600004.0
2005-03-31 18:20:00,138.949,138.962,138.924,138.944,1627800009.0
2005-03-31 18:21:00,138.947,138.974,138.917,138.958,1114999996.0
2005-03-31 18:22:00,138.962,138.977,138.946,138.973,793299996.0
2005-03-31 18:23:00,138.955,138.988,138.95,138.975,1385400002.0
2005-03-31 18:24:00,138.953,138.987,138.946,138.966,1228900005.0
2005-03-31 18:25:00,138.954,138.965,138.934,138.944,952399995.0
2005-03-31 18:26:00,138.949,138.967,138.923,138.926,805399995.0
2005-03-31 18:27:00,138.933,138.954,138.921,138.938,603599995.0
2005-03-31 18:28:00,138.949,138.981,138.937,138.95,602899996.0
2005-03-31 18:29:00,138.949,138.961,138.927,138.956,820500002.0
2005-03-31 18:30:00,138.943,138.973,138.925,138.96,554600005.0
2005-03-31 18:31:00,138.963,138.972,138.927,138.952,887599999.0
2005-03-31 18:32:00,138.969,138.982,138.924,138.939,1179300000.0
2005-03-31 18:33:00,138.925,138.963,138.91,138.939,1540399998.0
2005-03-31 18:34:00,138.944,138.964,138.93,138.931,1317999990.0
2005-03-31 18:35:00,138.956,138.966,138.928,138.936,1424100004.0
2005-03-31 18:36:00,138.947,138.976,138.936,138.965,576499998.0
2005-03-31 18:37:00,138.956,138.99,138.938,138.956,467400002.0
2005-03-31 18:38:00,138.959,138.981,138.926,138.965,381799996.0
2005-03-31 18:39:00,138.968,138.987,138.945,138.971,322000001.0
2005-03-31 18:40:00,138.957,138.99,138.949,138.978,935100004.0
2005-03-31 18:41:00,138.983,138.994,138.953,138.976,498999995.0
2005-03-31 18:42:00,138.979,138.995,138.957,138.981,663000003.0
2005-03-31 18:43:00,138.991,139.004,138.965,138.995,277900000.0
2005-03-31 18:44:00,138.973,139.004,138.965,138.98,475599992.0
2005-03-31 18:45:00,138.983,139.011,138.976,139.0,327499997.0
2005-03-31 18:46:00,138.992,139.02,138.981,139.0,638899999.0
2005-03-31 18:47:00,138.985,139.003,138.968,138.997,113400000.0
2005-03-31 18:48:00,138.992,139.007,138.973,138.993,495300000.0
2005-03-31 18:49:00,138.98,139.017,138.969,138.997,655599994.0
2005-03-31 18:50:00,138.982,139.001,138.964,138.976,768400005.0
2005-03-31 18:51:00,138.984,139.01,138.97,138.998,592899996.0
2005-03-31 18:52:00,138.998,139.011,138.971,138.988,743399993.0
2005-03-31 18:53:00,138.997,139.016,138.967,138.999,816699998.0
2005-03-31 18:54:00,138.983,139.019,138.983,138.996,743900001.0
2005-03-31 18:55:00,138.992,139.032,138.989,139.015,933699995.0
2005-03-31 18:56:00,139.014,139.026,138.985,139.012,442699996.0
2005-03-31 18:57:00,139.023,139.056,139.001,139.021,592799993.0
2005-03-31 18:58:00,139.023,139.033,138.992,139.015,600199998.0
2005-03-31 18:59:00,139.006,139.036,139.002,139.013,974899997.0
2005-03-31 19:00:00,139.004,139.026,138.976,138.989,272899999.0
2005-03-31 19:01:00,138.966,139.008,138.956,138.993,226200001.0
2005-03-31 19:02:00,138.991,139.012,138.974,138.983,352300003.0
2005-03-31 19:03:00,138.976,139.007,138.963,138.988,814200001.0
2005-03-31 19:04:00,138.993,139.009,138.973,138.991,343600000.0
2005-03-31 19:05:00,139.014,139.014,138.976,138.976,572000002.0
2005-03-31 19:06:00,138.976,139.001,138.952,138.963,930900005.0
2005-03-31 19:07:00,138.981,138.998,138.95,138.967,1001399997.0
2005-03-31 19:08:00,138.963,138.984,138.942,138.975,816700004.0
2005-03-31 19:09:00,138.965,139.001,138.937,138.977,699000004.0
2005-03-31 19:10:00,138.996,139.021,138.982,139.003,148599999.0
2005-03-31 19:11:00,138.996,139.027,138.989,138.991,392200005.0
2005-03-31 19:12:00,139.015,139.02,138.988,138.998,414800004.0
2005-03-31 19:13:00,138.993,139.021,138.987,139.004,96300001.0
2005-03-31 19:14:00,139.0,139.01,138.962,138.983,263500000.0
2005-03-31 19:15:00,138.973,138.981,138.946,138.978,887499999.0
2005-03-31 19:16:00,138.956,139.003,138.944,138.984,485899996.0
2005-03-31 19:17:00,138.987,139.012,138.959,138.986,426700006.0
2005-03-31 19:18:00,138.998,139.033,138.991,139.02,267100003.0
2005-03-31 19:19:00,139.014,139.037,139.001,139.014,582799995.0
2005-03-31 19:20:00,139.027,139.046,138.999,139.03,464399999.0
2005-03-31 19:21:00,139.048,139.059,139.025,139.049,408700000.0
2005-03-31 19:22:00,139.05,139.055,139.027,139.041,130199998.0
2005-03-31 19:23:00,139.048,139.057,139.03,139.051,1271199999.0
2005-03-31 19:24:00,139.051,139.07,139.03,139.059,651899998.0
2005-03-31 19:25:00,139.059,139.075,139.043,139.06,586599996.0
2005-03-31 19:26:00,139.062,139.092,139.044,139.057,1208500000.0
2005-03-31 19:27:00,139.061,139.085,139.048,139.053,649499999.0
2005-03-31 19:28:00,139.069,139.072,139.044,139.047,532400001.0
2005-03-31 19:29:00,139.069,139.09,139.055,139.077,408100002.0
2005-03-31 19:30:00,139.069,139.072,139.034,139.055,691699998.0
2005-03-31 19:31:00,139.047,139.052,139.01,139.026,1015199999.0
2005-03-31 19:32:00,139.022,139.033,139.01,139.015,563499996.0
2005-03-31 19:33:00,139.014,139.027,138.992,139.027,486700003.0
2005-03-31 19:34:00,139.026,139.027,138.98,139.001,903400006.0
2005-03-31 19:35:00,138.995,139.007,138.968,138.993,635699994.0
2005-03-31 19:36:00,138.993,139.007,138.97,138.984,477300000.0
2005-03-31 19:37:00,138.983,138.987,138.964,138.981,77100000.0
2005-03-31 19:38:00,138.993,139.013,138.969,138.987,579099995.0
2005-03-31 19:39:00,138.979,139.007,138.956,138.98,794099998.0
2005-03-31 19:40:00,138.981,138.998,138.957,138.973,500600002.0
2005-03-31 19:41:00,138.962,138.978,138.948,138.948,877400003.0
2005-03-31 19:42:00,138.963,138.969,138.944,138.957,417000003.0
2005-03-31 19:43:00,138.975,138.988,138.968,138.978,135499999.0
2005-03-31 19:44:00,138.98,139.03,138.972,138.985,549000003.0
2005-03-31 19:45:00,138.983,138.993,138.955,138.978,73300001.0
2005-03-31 19:46:00,138.993,139.021,138.963,139.001,334399998.0
2005-03-31 19:47:00,139.0,139.029,138.992,139.012,215900001.0
2005-03-31 19:48:00,139.018,139.032,138.996,139.013,767199994.0
2005-03-31 19:49:00,139.014,139.04,139.002,139.031,306000001.0
2005-03-31 19:50:00,139.03,139.044,139.01,139.017,305999999.0
2005-03-31 19:51:00,139.011,139.021,138.976,139.007,322200000.0
2005-03-31 19:52:00,139.0,139.025,138.993,139.005,559299994.0
2005-03-31 19:53:00,139.02,139.043,138.998,139.017,374399998.0
2005-03-31 19:54:00,139.011,139.038,139.001,139.018,477999993.0
2005-03-31 19:55:00,139.031,139.031,138.979,138.984,176800001.0
2005-03-31 19:56:00,138.997,138.999,138.949,138.972,403400003.0
2005-03-31 19:57:00,138.966,138.992,138.946,138.958,544699997.0
2005-03-31 19:58:00,138.956,138.986,138.941,138.967,679899993.0
2005-03-31 19:59:00,138.944,138.987,138.944,138.962,683799995.0
2005-03-31 20:00:00,138.964,138.988,138.947,138.956,183299998.0
2005-03-31 20:01:00,138.944,138.971,138.93,138.954,551000006.0
2005-03-31 20:02:00,138.952,138.963,138.936,138.958,255699996.0
2005-03-31 20:03:00,138.959,138.975,138.942,138.97,226599998.0
2005-03-31 20:04:00,138.965,138.972,138.928,138.956,415199998.0
2005-03-31 20:05:00,138.937,138.953,138.92,138.936,530200004.0
2005-03-31 20:06:00,138.933,138.954,138.899,138.938,507899996.0
2005-03-31 20:07:00,138.932,138.964,138.932,138.943,279200000.0
2005-03-31 20:08:00,138.94,138.953,138.921,138.941,652800005.0
2005-03-31 20:09:00,138.954,138.974,138.933,138.972,405500002.0
2005-03-31 20:10:00,138.942,138.964,138.925,138.933,296600001.0
2005-03-31 20:11:00,138.957,138.964,138.933,138.949,694799997.0
2005-03-31 20:12:00,138.937,138.96,138.929,138.929,948999998.0
2005-03-31 20:13:00,138.914,138.941,138.897,138.941,341600001.0
2005-03-31 20:14:00,138.922,138.958,138.907,138.941,432399996.0
2005-03-31 20:15:00,138.953,138.984,138.953,138.958,727300001.0
2005-03-31 20:16:00,138.954,138.985,138.94,138.958,501100003.0
2005-03-31 20:17:00,138.974,139.025,138.966,139.018,281599997.0
2005-03-31 20:18:00,139.0,139.03,138.991,139.021,221399999.0
2005-03-31 20:19:00,139.032,139.041,139.003,139.008,441599996.0
2005-03-31 20:20:00,139.023,139.03,138.984,139.017,199299998.0
2005-03-31 20:21:00,139.024,139.04,139.011,139.032,485999999.0
2005-03-31 20:22:00,139.015,139.042,138.989,139.018,405899997.0
2005-03-31 20:23:00,139.031,139.051,139.014,139.027,529600004.0
2005-03-31 20:24:00,139.009,139.043,138.999,139.032,246500003.0
2005-03-31 20:25:00,139.046,139.046,138.996,139.023,379300000.0
2005-03-31 20:26:00,139.025,139.052,139.022,139.043,435700001.0
2005-03-31 20:27:00,139.048,139.054,139.004,139.054,760600002.0
2005-03-31 20:28:00,139.041,139.05,139.018,139.047,1001299997.0
2005-03-31 20:29:00,139.048,139.063,139.017,139.045,1090700006.0
2005-03-31 20:30:00,139.03,139.052,139.006,139.038,1971699993.0
2005-03-31 20:31:00,139.037,139.073,139.031,139.068,1342799992.0
2005-03-31 20:32:00,139.046,139.072,139.031,139.037,1280400002.0
2005-03-31 20:33:00,139.03,139.063,139.016,139.063,523099997.0
2005-03-31 20:34:00,139.053,139.068,139.029,139.048,347399999.0
2005-03-31 20:35:00,139.05,139.062,139.028,139.05,287700001.0
2005-03-31 20:36:00,139.03,139.06,139.022,139.044,524999999.0
2005-03-31 20:37:00,139.033,139.052,139.012,139.035,618900000.0
2005-03-31 20:38:00,139.023,139.053,139.011,139.046,597200001.0
2005-03-31 20:39:00,139.017,139.017,138.968,138.993,998700000.0
2005-03-31 20:40:00,138.978,139.003,138.971,138.99,901199999.0
2005-03-31 20:41:00,138.988,139.017,138.97,138.992,215299999.0
2005-03-31 20:42:00,138.989,139.004,138.946,138.997,316499998.0
2005-03-31 20:43:00,138.997,139.006,138.97,139.0,523100002.0
2005-03-31 20:44:00,138.99,139.023,138.982,139.021,847699991.0
2005-03-31 20:45:00,139.031,139.046,139.004,139.009,769400001.0
2005-03-31 20:46:00,139.021,139.025,138.99,138.99,778799995.0
2005-03-31 20:47:00,138.995,139.015,138.959,138.959,746999996.0
2005-03-31 20:48:00,138.972,138.988,138.952,138.97,655899994.0
2005-03-31 20:49:00,138.972,139.007,138.95,138.977,467599996.0
2005-03-31 20:50:00,138.993,139.007,138.957,138.989,1342199999.0
2005-03-31 20:51:00,138.978,139.002,138.965,138.983,456500001.0
2005-03-31 20:52:00,138.981,138.99,138.959,138.98,297299995.0
2005-03-31 20:53:00,138.968,138.99,138.923,138.951,939800005.0
2005-03-31 20:54:00,138.947,138.972,138.942,138.95,171300000.0
2005-03-31 20:55:00,138.957,138.975,138.92,138.952,874200000.0
2005-03-31 20:56:00,138.975,138.992,138.931,138.936,857500001.0
2005-03-31 20:57:00,138.938,138.972,138.922,138.947,833700001.0
2005-03-31 20:58:00,138.947,138.966,138.92,138.923,1296100000.0
2005-03-31 20:59:00,138.946,138.972,138.921,138.959,1200700011.0
2005-03-31 21:00:00,138.954,138.969,138.915,138.952,1245999999.0
2005-03-31 21:01:00,138.965,138.966,138.934,138.957,909799997.0
2005-03-31 21:02:00,138.951,138.975,138.936,138.937,437999996.0
2005-03-31 21:03:00,138.927,138.97,138.921,138.942,847700007.0
2005-03-31 21:04:00,138.948,138.972,138.929,138.95,516900002.0
2005-03-31 21:05:00,138.936,138.984,138.923,138.945,472200005.0
2005-03-31 21:06:00,138.926,138.959,138.911,138.947,464099996.0
2005-03-31 21:07:00,138.956,138.979,138.93,138.97,513599998.0
2005-03-31 21:08:00,138.95,138.983,138.924,138.94,303100000.0
2005-03-31 21:09:00,138.96,138.977,138.943,138.96,154999999.0
2005-03-31 21:10:00,138.957,138.976,138.934,138.951,314499998.0
2005-03-31 21:11:00,138.953,138.963,138.932,138.942,279100000.0
2005-03-31 21:12:00,138.949,138.963,138.919,138.92,570899995.0
2005-03-31 21:13:00,138.911,138.94,138.908,138.92,555499997.0
2005-03-31 21:14:00,138.922,138.975,138.916,138.975,773599996.0
2005-03-31 21:15:00,138.927,138.947,138.899,138.924,756900001.0
2005-03-31 21:16:00,138.917,138.94,138.898,138.93,539399999.0
2005-03-31 21:17:00,138.945,138.978,138.938,138.967,832500003.0
2005-03-31 21:18:00,138.957,138.972,138.924,138.932,294399999.0
2005-03-31 21:19:00,138.945,138.963,138.933,138.95,587800003.0
2005-03-31 21:20:00,138.95,138.974,138.936,138.951,1229999992.0
2005-03-31 21:21:00,138.968,138.978,138.946,138.959,775200003.0
2005-03-31 21:22:00,138.943,138.96,138.926,138.941,865599990.0
2005-03-31 21:23:00,138.96,138.967,138.932,138.949,504099993.0
2005-03-31 21:24:00,138.942,138.963,138.94,138.943,555100000.0
2005-03-31 21:25:00,138.957,138.957,138.93,138.955,567399999.0
2005-03-31 21:26:00,138.968,138.968,138.91,138.937,418500004.0
2005-03-31 21:27:00,138.944,138.951,138.938,138.945,139200001.0
2005-03-31 21:28:00,138.945,138.958,138.922,138.922,67199998.0
2005-03-31 21:29:00,138.945,138.965,138.937,138.947,229599996.0
2005-03-31 21:30:00,138.943,138.966,138.913,138.929,411799994.0
2005-03-31 21:31:00,138.933,138.959,138.931,138.947,73000000.0
2005-03-31 21:32:00,138.925,138.977,138.909,138.966,609899999.0
2005-03-31 21:33:00,138.959,138.973,138.937,138.957,189300003.0
2005-03-31 21:34:00,138.943,138.966,138.924,138.959,243699999.0
2005-03-31 21:35:00,138.965,138.971,138.931,138.951,308400001.0
2005-03-31 21:36:00,138.957,138.978,138.943,138.976,291500001.0
2005-03-31 21:37:00,138.974,138.988,138.961,138.979,120200002.0
2005-03-31 21:38:00,139.009,139.012,138.983,139.006,149700001.0
2005-03-31 21:39:00,139.022,139.039,139.003,139.025,222399998.0
2005-03-31 21:40:00,139.032,139.056,139.014,139.037,198600000.0
2005-03-31 21:41:00,139.041,139.041,139.012,139.025,54700000.0
2005-03-31 21:42:00,139.035,139.036,138.992,139.009,293400000.0
2005-03-31 21:43:00,138.998,139.028,138.998,139.012,253400000.0
2005-03-31 21:44:00,139.01,139.018,138.979,139.009,604699997.0
2005-03-31 21:45:00,139.017,139.017,138.999,139.004,292000001.0
2005-03-31 21:46:00,138.977,139.014,138.972,138.996,386600001.0
2005-03-31 21:47:00,138.997,139.033,138.997,139.028,345499999.0
2005-03-31 21:48:00,139.019,139.034,139.004,139.018,140999999.0
2005-03-31 21:49:00,139.029,139.049,138.99,138.99,95700000.0
2005-03-31 21:50:00,138.996,139.024,138.994,139.012,102799999.0
2005-03-31 21:51:00,138.996,139.009,138.97,138.987,199800000.0
2005-03-31 21:52:00,138.971,138.971,138.937,138.971,98799999.0
2005-03-31 21:53:00,138.983,138.991,138.978,138.99,87500001.0
2005-03-31 21:54:00,138.986,139.015,138.986,139.011,55700000.0
2005-03-31 21:55:00,139.023,139.023,138.992,139.012,90699999.0
2005-03-31 21:56:00,139.013,139.027,139.003,139.013,71500001.0
2005-03-31 21:57:00,139.007,139.018,138.992,139.002,91800000.0
2005-03-31 21:58:00,138.973,139.006,138.967,138.982,203000001.0
2005-03-31 21:59:00,138.988,138.993,138.887,138.892,127899998.0
2005-03-31 22:00:00,138.882,138.909,138.859,138.879,200700002.0
2005-03-31 22:01:00,138.898,138.908,138.866,138.868,363199999.0
2005-03-31 22:02:00,138.872,138.894,138.864,138.88,391799998.0
2005-03-31 22:03:00,138.889,138.898,138.856,138.886,100599999.0
2005-03-31 22:04:00,138.893,138.897,138.848,138.885,250699999.0
2005-03-31 22:05:00,138.86,138.872,138.85,138.872,87299999.0
2005-03-31 22:06:00,138.877,138.877,138.856,138.86,112600001.0
2005-03-31 22:07:00,138.875,138.875,138.818,138.83,123299998.0
2005-03-31 22:08:00,138.829,138.857,138.808,138.848,109100000.0
2005-03-31 22:09:00,138.87,138.877,138.842,138.855,135699998.0
2005-03-31 22:10:00,138.86,138.871,138.849,138.871,190399998.0
2005-03-31 22:11:00,138.858,138.932,138.858,138.898,132399998.0
2005-03-31 22:12:00,138.885,138.911,138.861,138.878,233400002.0
2005-03-31 22:13:00,138.861,138.887,138.859,138.884,237000000.0
2005-03-31 22:14:00,138.884,138.892,138.85,138.867,130500000.0
2005-03-31 22:15:00,138.868,138.887,138.849,138.849,269499998.0
2005-03-31 22:16:00,138.862,138.873,138.815,138.841,232999999.0
2005-03-31 22:17:00,138.838,138.851,138.822,138.846,102799998.0
2005-03-31 22:18:00,138.858,138.861,138.837,138.837,192800003.0
2005-03-31 22:19:00,138.847,138.856,138.838,138.849,93800000.0
2005-03-31 22:20:00,138.846,138.86,138.838,138.851,97300000.0
2005-03-31 22:21:00,138.852,138.873,138.847,138.867,199100002.0
2005-03-31 22:22:00,138.856,138.88,138.852,138.878,171799998.0
2005-03-31 22:23:00,138.868,138.902,138.862,138.891,198199999.0
2005-03-31 22:24:00,138.894,138.896,138.867,138.878,154799999.0
2005-03-31 22:25:00,138.878,138.884,138.851,138.868,204599999.0
2005-03-31 22:26:00,138.854,138.882,138.849,138.863,91900002.0
2005-03-31 22:27:00,138.84,138.863,138.829,138.863,466999998.0
2005-03-31 22:28:00,138.836,138.866,138.834,138.861,334700002.0
2005-03-31 22:29:00,138.871,138.903,138.871,138.894,130199998.0
2005-03-31 22:30:00,138.885,138.924,138.878,138.924,78299999.0
2005-03-31 22:31:00,138.916,138.919,138.899,138.905,142999999.0
2005-03-31 22:32:00,138.908,138.922,138.896,138.909,133499998.0
2005-03-31 22:33:00,138.903,138.911,138.888,138.888,176999997.0
2005-03-31 22:34:00,138.889,138.902,138.866,138.89,174499998.0
2005-03-31 22:35:00,138.896,138.905,138.875,138.905,146400000.0
2005-03-31 22:36:00,138.901,138.937,138.886,138.913,544999996.0
2005-03-31 22:37:00,138.906,138.927,138.869,138.922,198099999.0
2005-03-31 22:38:00,138.908,138.929,138.889,138.901,318399995.0
2005-03-31 22:39:00,138.896,138.919,138.885,138.905,241099996.0
2005-03-31 22:40:00,138.895,138.92,138.881,138.908,426699998.0
2005-03-31 22:41:00,138.912,138.95,138.9,138.937,165400000.0
2005-03-31 22:42:00,138.942,138.946,138.903,138.926,265899997.0
2005-03-31 22:43:00,138.928,138.936,138.923,138.926,88400000.0
2005-03-31 22:44:00,138.929,138.952,138.914,138.931,224900001.0
2005-03-31 22:45:00,138.925,138.959,138.912,138.951,414500005.0
2005-03-31 22:46:00,138.916,138.948,138.913,138.945,40000000.0
2005-03-31 22:47:00,138.932,138.951,138.922,138.95,89600000.0
2005-03-31 22:48:00,138.942,138.964,138.933,138.939,208800001.0
2005-03-31 22:49:00,138.928,138.949,138.902,138.906,361999997.0
2005-03-31 22:50:00,138.944,138.944,138.902,138.925,116300000.0
2005-03-31 22:51:00,138.915,138.942,138.903,138.918,202099999.0
2005-03-31 22:52:00,138.923,138.925,138.891,138.918,158400001.0
2005-03-31 22:53:00,138.917,138.94,138.906,138.933,203099998.0
2005-03-31 22:54:00,138.933,138.938,138.916,138.935,102900000.0
2005-03-31 22:55:00,138.925,138.939,138.903,138.914,100400000.0
2005-03-31 22:56:00,138.91,138.946,138.897,138.929,91400001.0
2005-03-31 22:57:00,138.916,138.96,138.902,138.94,123399999.0
2005-03-31 22:58:00,138.939,138.947,138.922,138.94,88299998.0
2005-03-31 22:59:00,138.949,138.954,138.919,138.922,152900000.0
2005-03-31 23:00:00,138.954,138.962,138.92,138.935,59000000.0
2005-03-31 23:01:00,138.918,138.954,138.918,138.949,81300000.0
2005-03-31 23:02:00,138.916,138.947,138.907,138.927,137100003.0
2005-03-31 23:03:00,138.913,138.934,138.904,138.923,136500001.0
2005-03-31 23:04:00,138.896,138.919,138.88,138.884,117500002.0
2005-03-31 23:05:00,138.881,138.897,138.871,138.885,115299999.0
2005-03-31 23:06:00,138.88,138.896,138.868,138.889,118400002.0
2005-03-31 23:07:00,138.861,138.872,138.848,138.855,137900000.0
2005-03-31 23:08:00,138.837,138.889,138.837,138.879,157100002.0
2005-03-31 23:09:00,138.875,138.892,138.864,138.879,109800001.0
2005-03-31 23:10:00,138.873,138.882,138.855,138.864,155700001.0
2005-03-31 23:11:00,138.865,138.876,138.839,138.854,134300000.0
2005-03-31 23:12:00,138.853,138.867,138.839,138.856,63300000.0
2005-03-31 23:13:00,138.847,138.86,138.837,138.854,244299997.0
2005-03-31 23:14:00,138.855,138.873,138.838,138.842,69299999.0
2005-03-31 23:15:00,138.837,138.846,138.801,138.807,110600000.0
2005-03-31 23:16:00,138.796,138.829,138.788,138.819,55499999.0
2005-03-31 23:17:00,138.809,138.823,138.803,138.823,96499999.0
2005-03-31 23:18:00,138.822,138.822,138.774,138.776,76700000.0
2005-03-31 23:19:00,138.76,138.803,138.759,138.77,175400000.0
2005-03-31 23:20:00,138.777,138.788,138.743,138.755,162800002.0
2005-03-31 23:21:00,138.752,138.765,138.735,138.735,204200001.0
2005-03-31 23:22:00,138.759,138.794,138.751,138.791,88100000.0
2005-03-31 23:23:00,138.789,138.802,138.767,138.784,98600001.0
2005-03-31 23:24:00,138.778,138.806,138.774,138.798,94799999.0
2005-03-31 23:25:00,138.796,138.801,138.77,138.782,73000000.0
2005-03-31 23:26:00,138.788,138.803,138.779,138.798,87299999.0
2005-03-31 23:27:00,138.804,138.825,138.797,138.813,123900000.0
2005-03-31 23:28:00,138.817,138.821,138.793,138.798,87100000.0
2005-03-31 23:29:00,138.816,138.835,138.813,138.828,128700000.0
2005-03-31 23:30:00,138.805,138.814,138.786,138.809,42900000.0
2005-03-31 23:31:00,138.791,138.81,138.776,138.796,47600000.0
2005-03-31 23:32:00,138.797,138.811,138.783,138.811,104699999.0
2005-03-31 23:33:00,138.832,138.836,138.806,138.812,101899999.0
2005-03-31 23:34:00,138.828,138.835,138.814,138.822,115399999.0
2005-03-31 23:35:00,138.837,138.853,138.819,138.853,56800000.0
2005-03-31 23:36:00,138.844,138.855,138.839,138.846,72600001.0
2005-03-31 23:37:00,138.827,138.859,138.818,138.859,45600000.0
2005-03-31 23:38:00,138.838,138.874,138.838,138.848,121500001.0
2005-03-31 23:39:00,138.858,138.865,138.844,138.865,107199999.0
2005-03-31 23:40:00,138.86,138.867,138.829,138.832,87900000.0
2005-03-31 23:41:00,138.827,138.87,138.819,138.863,67200000.0
2005-03-31 23:42:00,138.858,138.865,138.838,138.838,84000000.0
2005-03-31 23:43:00,138.879,138.879,138.852,138.852,236199999.0
2005-03-31 23:44:00,138.853,138.893,138.853,138.873,101400000.0
2005-03-31 23:45:00,138.863,138.891,138.852,138.881,106800001.0
2005-03-31 23:46:00,138.87,138.881,138.811,138.845,126600000.0
2005-03-31 23:47:00,138.858,138.871,138.853,138.857,55000001.0
2005-03-31 23:48:00,138.852,138.858,138.823,138.837,65600000.0
2005-03-31 23:49:00,138.829,138.849,138.829,138.836,153900004.0
2005-03-31 23:50:00,138.851,138.877,138.835,138.835,131299998.0
2005-03-31 23:51:00,138.86,138.866,138.827,138.829,89200000.0
2005-03-31 23:52:00,138.842,138.858,138.842,138.848,100700001.0
2005-03-31 23:53:00,138.855,138.868,138.85,138.858,96499998.0
2005-03-31 23:54:00,138.868,138.883,138.845,138.857,88400002.0
2005-03-31 23:55:00,138.837,138.865,138.834,138.84,100199998.0
2005-03-31 23:56:00,138.853,138.856,138.819,138.838,117300002.0
2005-03-31 23:57:00,138.84,138.864,138.827,138.864,37500000.0
2005-03-31 23:58:00,138.841,138.865,138.838,138.853,109599999.0
2005-03-31 23:59:00,138.871,138.892,138.847,138.855,81300000.0
2005-04-01 00:00:00,138.86,138.864,138.832,138.832,68000000.0
2005-04-01 00:01:00,138.868,138.868,138.83,138.833,200700000.0
2005-04-01 00:02:00,138.84,138.846,138.814,138.83,80799998.0
2005-04-01 00:03:00,138.837,138.864,138.823,138.85,85599999.0
2005-04-01 00:04:00,138.853,138.864,138.835,138.864,91699998.0
2005-04-01 00:05:00,138.852,138.86,138.835,138.852,83000001.0
2005-04-01 00:06:00,138.82,138.87,138.819,138.869,160799998.0
2005-04-01 00:07:00,138.865,138.871,138.827,138.83,34900000.0
2005-04-01 00:08:00,138.815,138.828,138.804,138.811,103500000.0
2005-04-01 00:09:00,138.801,138.823,138.801,138.811,128300002.0
2005-04-01 00:10:00,138.812,138.839,138.803,138.827,104900000.0
2005-04-01 00:11:00,138.82,138.853,138.819,138.843,58500000.0
2005-04-01 00:12:00,138.846,138.858,138.825,138.834,148699999.0
2005-04-01 00:13:00,138.827,138.837,138.813,138.828,48900000.0
2005-04-01 00:14:00,138.848,138.864,138.825,138.83,90499999.0
2005-04-01 00:15:00,138.865,138.867,138.821,138.853,124500001.0
2005-04-01 00:16:00,138.858,138.868,138.837,138.862,94000000.0
2005-04-01 00:17:00,138.873,138.877,138.822,138.826,102800000.0
2005-04-01 00:18:00,138.852,138.868,138.845,138.853,73800001.0
2005-04-01 00:19:00,138.857,138.88,138.85,138.874,56800000.0
2005-04-01 00:20:00,138.87,138.878,138.848,138.86,139699998.0
2005-04-01 00:21:00,138.866,138.877,138.841,138.841,128500003.0
2005-04-01 00:22:00,138.863,138.878,138.851,138.865,68799999.0
2005-04-01 00:23:00,138.848,138.875,138.848,138.867,155400002.0
2005-04-01 00:24:00,138.875,138.886,138.853,138.886,138000003.0
2005-04-01 00:25:00,138.884,138.893,138.866,138.877,125699999.0
2005-04-01 00:26:00,138.882,138.887,138.87,138.887,64700000.0
2005-04-01 00:27:00,138.894,138.897,138.873,138.889,162400001.0
2005-04-01 00:28:00,138.884,138.898,138.871,138.872,61000000.0
2005-04-01 00:29:00,138.885,138.913,138.882,138.883,138700003.0
2005-04-01 00:30:00,138.871,138.905,138.866,138.885,104800000.0
2005-04-01 00:31:00,138.879,138.91,138.879,138.899,113300002.0
2005-04-01 00:32:00,138.895,138.918,138.891,138.916,91300000.0
2005-04-01 00:33:00,138.907,138.916,138.884,138.885,117600001.0
2005-04-01 00:34:00,138.875,138.881,138.852,138.864,106200000.0
2005-04-01 00:35:00,138.865,138.875,138.85,138.865,88700000.0
2005-04-01 00:36:00,138.836,138.869,138.828,138.857,90300000.0
2005-04-01 00:37:00,138.835,138.879,138.835,138.879,192900002.0
2005-04-01 00:38:00,138.864,138.882,138.848,138.867,43600000.0
2005-04-01 00:39:00,138.861,138.884,138.853,138.868,142800000.0
2005-04-01 00:40:00,138.874,138.882,138.847,138.871,175500001.0
2005-04-01 00:41:00,138.87,138.881,138.856,138.864,72800000.0
2005-04-01 00:42:00,138.851,138.884,138.85,138.882,110100001.0
2005-04-01 00:43:00,138.878,138.89,138.863,138.879,113300001.0
2005-04-01 00:44:00,138.88,138.888,138.858,138.876,147500001.0
2005-04-01 00:45:00,138.9,138.907,138.878,138.882,193800000.0
2005-04-01 00:46:00,138.88,138.92,138.867,138.885,129300000.0
2005-04-01 00:47:00,138.875,138.908,138.868,138.895,220999993.0
2005-04-01 00:48:00,138.892,138.898,138.858,138.867,40100000.0
2005-04-01 00:49:00,138.885,138.905,138.872,138.895,135800001.0
2005-04-01 00:50:00,138.9,138.917,138.88,138.885,112499999.0
2005-04-01 00:51:00,138.896,138.915,138.882,138.906,75599999.0
2005-04-01 00:52:00,138.907,138.918,138.889,138.912,83500000.0
2005-04-01 00:53:00,138.893,138.895,138.876,138.882,78500000.0
2005-04-01 00:54:00,138.892,138.909,138.88,138.905,194499998.0
2005-04-01 00:55:00,138.91,138.917,138.889,138.898,138399997.0
2005-04-01 00:56:00,138.904,138.907,138.883,138.883,78699999.0
2005-04-01 00:57:00,138.898,138.913,138.881,138.882,134700001.0
2005-04-01 00:58:00,138.897,138.912,138.893,138.908,58499999.0
2005-04-01 00:59:00,138.9,138.925,138.897,138.901,202800001.0
2005-04-01 01:00:00,138.913,138.924,138.881,138.889,93400000.0
2005-04-01 01:01:00,138.896,138.902,138.871,138.886,68000000.0
2005-04-01 01:02:00,138.895,138.901,138.89,138.901,116599999.0
2005-04-01 01:03:00,138.898,138.898,138.879,138.89,114300000.0
2005-04-01 01:04:00,138.881,138.898,138.866,138.867,156199998.0
2005-04-01 01:05:00,138.899,138.907,138.868,138.879,128400002.0
2005-04-01 01:06:00,138.893,138.897,138.851,138.877,166800000.0
2005-04-01 01:07:00,138.878,138.883,138.865,138.872,75899999.0
2005-04-01 01:08:00,138.867,138.895,138.862,138.89,67800001.0
2005-04-01 01:09:00,138.886,138.905,138.872,138.901,110800001.0
2005-04-01 01:10:00,138.903,138.903,138.875,138.888,117399998.0
2005-04-01 01:11:00,138.9,138.908,138.887,138.893,118100000.0
2005-04-01 01:12:00,138.912,138.912,138.882,138.901,122899999.0
2005-04-01 01:13:00,138.899,138.905,138.873,138.873,124000000.0
2005-04-01 01:14:00,138.875,138.893,138.862,138.876,147600000.0
2005-04-01 01:15:00,138.886,138.89,138.865,138.876,49699999.0
2005-04-01 01:16:00,138.875,138.875,138.841,138.859,82800000.0
2005-04-01 01:17:00,138.863,138.865,138.831,138.835,90000000.0
2005-04-01 01:18:00,138.84,138.861,138.829,138.844,135799998.0
2005-04-01 01:19:00,138.858,138.861,138.828,138.831,145100000.0
2005-04-01 01:20:00,138.842,138.861,138.842,138.844,75500001.0
2005-04-01 01:21:00,138.828,138.858,138.827,138.849,77799999.0
2005-04-01 01:22:00,138.841,138.856,138.812,138.813,72600000.0
2005-04-01 01:23:00,138.816,138.834,138.805,138.824,123300000.0
2005-04-01 01:24:00,138.811,138.842,138.803,138.81,95100000.0
2005-04-01 01:25:00,138.822,138.831,138.791,138.801,82599999.0
2005-04-01 01:26:00,138.822,138.834,138.79,138.813,130100002.0
2005-04-01 01:27:00,138.812,138.843,138.809,138.816,181299998.0
2005-04-01 01:28:00,138.845,138.847,138.812,138.815,112800001.0
2005-04-01 01:29:00,138.818,138.827,138.801,138.802,77000001.0
2005-04-01 01:30:00,138.813,138.823,138.784,138.815,100700000.0
2005-04-01 01:31:00,138.82,138.828,138.801,138.803,189699999.0
2005-04-01 01:32:00,138.801,138.834,138.785,138.822,116499999.0
2005-04-01 01:33:00,138.832,138.843,138.807,138.825,64900000.0
2005-04-01 01:34:00,138.841,138.853,138.82,138.827,91700000.0
2005-04-01 01:35:00,138.832,138.832,138.799,138.822,112800003.0
2005-04-01 01:36:00,138.84,138.877,138.818,138.862,122900002.0
2005-04-01 01:37:00,138.875,138.939,138.87,138.925,107899999.0
2005-04-01 01:38:00,138.93,138.942,138.904,138.918,62500000.0
2005-04-01 01:39:00,138.94,138.955,138.925,138.931,47600000.0
2005-04-01 01:40:00,138.923,138.946,138.912,138.945,80000001.0
2005-04-01 01:41:00,138.95,138.95,138.909,138.919,52400001.0
2005-04-01 01:42:00,138.915,138.934,138.894,138.915,147200001.0
2005-04-01 01:43:00,138.908,138.995,138.9,138.991,91300000.0
2005-04-01 01:44:00,138.968,138.995,138.953,138.978,123199997.0
2005-04-01 01:45:00,138.985,139.015,138.973,139.015,153700000.0
2005-04-01 01:46:00,139.017,139.117,139.016,139.117,75400000.0
2005-04-01 01:47:00,139.098,139.098,139.052,139.081,68000000.0
2005-04-01 01:48:00,139.077,139.094,139.057,139.062,60499999.0
2005-04-01 01:49:00,139.074,139.076,139.038,139.063,91900000.0
2005-04-01 01:50:00,139.037,139.247,139.037,139.247,142000000.0
2005-04-01 01:51:00,139.236,139.305,139.23,139.305,89500000.0
2005-04-01 01:52:00,139.281,139.311,139.268,139.305,49700000.0
2005-04-01 01:53:00,139.305,139.308,139.263,139.288,163200003.0
2005-04-01 01:54:00,139.292,139.296,139.217,139.217,103500002.0
2005-04-01 01:55:00,139.232,139.232,139.105,139.125,86900000.0
2005-04-01 01:56:00,139.128,139.131,139.084,139.094,93499999.0
2005-04-01 01:57:00,139.108,139.11,139.052,139.062,158700003.0
2005-04-01 01:58:00,139.068,139.074,139.028,139.042,108900000.0
2005-04-01 01:59:00,139.048,139.056,139.019,139.035,88100001.0
2005-04-01 02:00:00,139.037,139.059,139.02,139.02,79499999.0
2005-04-01 02:01:00,139.015,139.093,139.011,139.067,106399999.0
2005-04-01 02:02:00,139.053,139.068,139.036,139.058,88399999.0
2005-04-01 02:03:00,139.036,139.059,139.01,139.034,83899999.0
2005-04-01 02:04:00,139.018,139.021,138.996,139.016,111699997.0
2005-04-01 02:05:00,139.012,139.025,139.002,139.008,147300002.0
2005-04-01 02:06:00,139.01,139.054,139.0,139.043,100700001.0
2005-04-01 02:07:00,139.012,139.033,139.002,139.006,100100001.0
2005-04-01 02:08:00,138.976,138.992,138.97,138.971,76699999.0
2005-04-01 02:09:00,138.995,138.998,138.962,138.972,33100000.0
2005-04-01 02:10:00,138.967,139.023,138.967,139.02,87900000.0
2005-04-01 02:11:00,139.015,139.034,139.001,139.028,172700001.0
2005-04-01 02:12:00,139.025,139.047,139.017,139.038,165199998.0
2005-04-01 02:13:00,139.049,139.078,139.044,139.074,65699998.0
2005-04-01 02:14:00,139.074,139.082,139.042,139.07,108599998.0
2005-04-01 02:15:00,139.086,139.092,139.077,139.077,69499999.0
2005-04-01 02:16:00,139.071,139.101,139.063,139.098,98700001.0
2005-04-01 02:17:00,139.1,139.118,139.079,139.082,138599999.0
2005-04-01 02:18:00,139.078,139.133,139.075,139.101,75900000.0
2005-04-01 02:19:00,139.086,139.098,139.078,139.089,132100001.0
2005-04-01 02:20:00,139.081,139.107,139.064,139.08,112500001.0
2005-04-01 02:21:00,139.089,139.108,139.08,139.081,96300000.0
2005-04-01 02:22:00,139.099,139.117,139.081,139.081,97000000.0
2005-04-01 02:23:00,139.115,139.128,139.078,139.078,46800000.0
2005-04-01 02:24:00,139.07,139.123,139.07,139.116,67300000.0
2005-04-01 02:25:00,139.085,139.091,139.062,139.068,83399999.0
2005-04-01 02:26:00,139.058,139.077,139.058,139.074,96500000.0
2005-04-01 02:27:00,139.07,139.089,139.063,139.075,162699997.0
2005-04-01 02:28:00,139.087,139.096,139.074,139.088,125200001.0
2005-04-01 02:29:00,139.085,139.085,139.051,139.067,124499999.0
2005-04-01 02:30:00,139.074,139.074,139.035,139.042,79900001.0
2005-04-01 02:31:00,139.055,139.058,139.036,139.056,174099999.0
2005-04-01 02:32:00,139.046,139.058,139.032,139.048,120500000.0
2005-04-01 02:33:00,139.057,139.067,139.037,139.055,52100000.0
2005-04-01 02:34:00,139.063,139.071,139.04,139.068,91500000.0
2005-04-01 02:35:00,139.06,139.066,139.051,139.056,134900004.0
2005-04-01 02:36:00,139.061,139.096,139.051,139.084,124200003.0
2005-04-01 02:37:00,139.089,139.097,139.067,139.067,148700001.0
2005-04-01 02:38:00,139.053,139.065,139.044,139.059,82099999.0
2005-04-01 02:39:00,139.055,139.068,139.037,139.058,73300000.0
2005-04-01 02:40:00,139.058,139.062,139.034,139.051,42200000.0
2005-04-01 02:41:00,139.048,139.074,139.047,139.058,124399999.0
2005-04-01 02:42:00,139.068,139.076,139.045,139.051,85499998.0
2005-04-01 02:43:00,139.072,139.082,139.048,139.067,200799998.0
2005-04-01 02:44:00,139.07,139.083,139.039,139.08,127199998.0
2005-04-01 02:45:00,139.065,139.081,139.057,139.071,122400000.0
2005-04-01 02:46:00,139.08,139.081,139.045,139.058,149799995.0
2005-04-01 02:47:00,139.072,139.072,139.047,139.05,58399999.0
2005-04-01 02:48:00,139.085,139.099,139.058,139.099,146600001.0
2005-04-01 02:49:00,139.107,139.124,139.095,139.119,59500001.0
2005-04-01 02:50:00,139.096,139.122,139.083,139.112,103500000.0
2005-04-01 02:51:00,139.094,139.124,139.094,139.108,54100000.0
2005-04-01 02:52:00,139.119,139.135,139.107,139.135,105600000.0
2005-04-01 02:53:00,139.146,139.152,139.126,139.126,113500000.0
2005-04-01 02:54:00,139.138,139.17,139.132,139.17,65499999.0
2005-04-01 02:55:00,139.185,139.197,139.155,139.165,156499997.0
2005-04-01 02:56:00,139.18,139.197,139.164,139.171,173800003.0
2005-04-01 02:57:00,139.167,139.177,139.136,139.136,60199999.0
2005-04-01 02:58:00,139.178,139.181,139.127,139.129,109400000.0
2005-04-01 02:59:00,139.126,139.135,139.103,139.126,117600001.0
2005-04-01 03:00:00,139.135,139.149,139.115,139.128,109000000.0
2005-04-01 03:01:00,139.1,139.15,139.095,139.134,150499999.0
2005-04-01 03:02:00,139.123,139.136,139.1,139.109,78599999.0
2005-04-01 03:03:00,139.119,139.131,139.097,139.122,115300001.0
2005-04-01 03:04:00,139.134,139.134,139.106,139.109,59200000.0
2005-04-01 03:05:00,139.108,139.113,139.08,139.103,106400000.0
2005-04-01 03:06:00,139.105,139.116,139.091,139.104,77500001.0
2005-04-01 03:07:00,139.099,139.112,139.066,139.072,62599999.0
2005-04-01 03:08:00,139.07,139.088,139.058,139.085,48500000.0
2005-04-01 03:09:00,139.075,139.079,139.045,139.066,127899997.0
2005-04-01 03:10:00,139.041,139.058,139.037,139.052,138500000.0
2005-04-01 03:11:00,139.036,139.036,139.002,139.022,51200000.0
2005-04-01 03:12:00,139.014,139.031,139.009,139.021,128000002.0
2005-04-01 03:13:00,139.039,139.046,139.02,139.03,114199999.0
2005-04-01 03:14:00,139.028,139.047,139.017,139.026,78500001.0
2005-04-01 03:15:00,139.03,139.038,139.011,139.027,78700000.0
2005-04-01 03:16:00,139.029,139.038,139.009,139.021,124800000.0
2005-04-01 03:17:00,139.024,139.03,138.991,138.999,84100001.0
2005-04-01 03:18:00,139.018,139.02,138.999,139.015,116000000.0
2005-04-01 03:19:00,139.025,139.044,139.016,139.028,40700000.0
2005-04-01 03:20:00,139.03,139.043,139.018,139.018,71800000.0
2005-04-01 03:21:00,139.044,139.048,139.012,139.029,104599998.0
2005-04-01 03:22:00,139.027,139.049,139.023,139.035,72400001.0
2005-04-01 03:23:00,139.007,139.045,139.001,139.034,85599999.0
2005-04-01 03:24:00,139.039,139.052,139.014,139.028,170500003.0
2005-04-01 03:25:00,139.028,139.042,139.006,139.038,213200002.0
2005-04-01 03:26:00,139.043,139.053,139.025,139.032,128900000.0
2005-04-01 03:27:00,139.033,139.069,139.025,139.069,117800001.0
2005-04-01 03:28:00,139.075,139.099,139.062,139.068,53800000.0
2005-04-01 03:29:00,139.059,139.075,139.053,139.073,74100000.0
2005-04-01 03:30:00,139.054,139.091,139.054,139.091,25700000.0
2005-04-01 03:31:00,139.078,139.108,139.074,139.095,116699999.0
2005-04-01 03:32:00,139.097,139.113,139.083,139.1,106099998.0
2005-04-01 03:33:00,139.123,139.135,139.119,139.121,74699998.0
2005-04-01 03:34:00,139.149,139.166,139.134,139.136,66300000.0
2005-04-01 03:35:00,139.157,139.163,139.139,139.144,148899999.0
2005-04-01 03:36:00,139.16,139.206,139.16,139.194,49600000.0
2005-04-01 03:37:00,139.18,139.198,139.172,139.178,120800003.0
2005-04-01 03:38:00,139.18,139.18,139.096,139.138,102999999.0
2005-04-01 03:39:00,139.143,139.158,139.135,139.153,129400000.0
2005-04-01 03:40:00,139.138,139.156,139.133,139.151,120100000.0
2005-04-01 03:41:00,139.157,139.161,139.129,139.144,111200001.0
2005-04-01 03:42:00,139.162,139.166,139.138,139.149,119499999.0
2005-04-01 03:43:00,139.133,139.152,139.121,139.133,58700000.0
2005-04-01 03:44:00,139.126,139.144,139.121,139.132,141399999.0
2005-04-01 03:45:00,139.118,139.144,139.108,139.131,99800001.0
2005-04-01 03:46:00,139.123,139.138,139.111,139.123,54100000.0
2005-04-01 03:47:00,139.09,139.109,139.086,139.103,124599997.0
2005-04-01 03:48:00,139.093,139.123,139.086,139.111,88100002.0
2005-04-01 03:49:00,139.104,139.108,139.087,139.102,65299999.0
2005-04-01 03:50:00,139.109,139.126,139.099,139.109,192300004.0
2005-04-01 03:51:00,139.118,139.122,139.087,139.122,155299999.0
2005-04-01 03:52:00,139.119,139.138,139.104,139.123,130299998.0
2005-04-01 03:53:00,139.12,139.128,139.106,139.121,119199996.0
2005-04-01 03:54:00,139.106,139.141,139.106,139.133,118799999.0
2005-04-01 03:55:00,139.137,139.137,139.11,139.127,199899993.0
2005-04-01 03:56:00,139.111,139.131,139.102,139.121,101099999.0
2005-04-01 03:57:00,139.123,139.129,139.108,139.116,132599998.0
2005-04-01 03:58:00,139.123,139.14,139.106,139.128,112600002.0
2005-04-01 03:59:00,139.142,139.151,139.106,139.11,91800001.0
2005-04-01 04:00:00,139.115,139.157,139.115,139.128,127700001.0
2005-04-01 04:01:00,139.113,139.142,139.105,139.126,118400000.0
2005-04-01 04:02:00,139.131,139.154,139.119,139.12,95099999.0
2005-04-01 04:03:00,139.141,139.149,139.126,139.129,118400000.0
2005-04-01 04:04:00,139.127,139.156,139.111,139.154,87100000.0
2005-04-01 04:05:00,139.151,139.163,139.144,139.163,120299999.0
2005-04-01 04:06:00,139.167,139.175,139.155,139.17,233299999.0
2005-04-01 04:07:00,139.185,139.185,139.159,139.167,103700002.0
2005-04-01 04:08:00,139.178,139.178,139.149,139.159,72600000.0
2005-04-01 04:09:00,139.171,139.179,139.133,139.151,139000000.0
2005-04-01 04:10:00,139.139,139.148,139.135,139.148,108999997.0
2005-04-01 04:11:00,139.149,139.158,139.124,139.14,134400000.0
2005-04-01 04:12:00,139.135,139.158,139.129,139.133,105099999.0
2005-04-01 04:13:00,139.145,139.163,139.122,139.122,80700001.0
2005-04-01 04:14:00,139.11,139.163,139.11,139.16,70400001.0
2005-04-01 04:15:00,139.149,139.161,139.144,139.152,101399999.0
2005-04-01 04:16:00,139.144,139.159,139.144,139.148,105100000.0
2005-04-01 04:17:00,139.158,139.169,139.149,139.166,68299999.0
2005-04-01 04:18:00,139.153,139.159,139.136,139.153,134299999.0
2005-04-01 04:19:00,139.158,139.165,139.146,139.148,120199999.0
2005-04-01 04:20:00,139.144,139.165,139.144,139.147,100500000.0
2005-04-01 04:21:00,139.139,139.175,139.136,139.163,72800000.0
2005-04-01 04:22:00,139.136,139.168,139.134,139.163,109400000.0
2005-04-01 04:23:00,139.156,139.162,139.132,139.143,76900002.0
2005-04-01 04:24:00,139.152,139.155,139.126,139.14,120199998.0
2005-04-01 04:25:00,139.15,139.153,139.132,139.132,128000000.0
2005-04-01 04:26:00,139.121,139.154,139.12,139.146,151499997.0
2005-04-01 04:27:00,139.143,139.156,139.131,139.148,76000000.0
2005-04-01 04:28:00,139.153,139.163,139.145,139.163,123100000.0
2005-04-01 04:29:00,139.144,139.155,139.112,139.127,128699998.0
2005-04-01 04:30:00,139.14,139.151,139.123,139.146,135600000.0
2005-04-01 04:31:00,139.127,139.166,139.122,139.139,55700000.0
2005-04-01 04:32:00,139.142,139.167,139.135,139.154,48000000.0
2005-04-01 04:33:00,139.169,139.172,139.102,139.102,66200000.0
2005-04-01 04:34:00,139.108,139.147,139.098,139.143,93999999.0
2005-04-01 04:35:00,139.139,139.146,139.12,139.146,134599999.0
2005-04-01 04:36:00,139.138,139.157,139.132,139.148,110899999.0
2005-04-01 04:37:00,139.152,139.171,139.136,139.136,92799999.0
2005-04-01 04:38:00,139.135,139.158,139.127,139.142,106499999.0
2005-04-01 04:39:00,139.132,139.157,139.13,139.143,120800001.0
2005-04-01 04:40:00,139.146,139.189,139.139,139.188,78700000.0
2005-04-01 04:41:00,139.15,139.196,139.136,139.158,174900003.0
2005-04-01 04:42:00,139.146,139.151,139.123,139.126,95300000.0
2005-04-01 04:43:00,139.14,139.153,139.117,139.12,105100000.0
2005-04-01 04:44:00,139.138,139.146,139.129,139.129,124599999.0
2005-04-01 04:45:00,139.14,139.147,139.122,139.14,81100000.0
2005-04-01 04:46:00,139.133,139.155,139.121,139.155,118300001.0
2005-04-01 04:47:00,139.153,139.162,139.14,139.157,133900001.0
2005-04-01 04:48:00,139.156,139.165,139.145,139.159,132099998.0
2005-04-01 04:49:00,139.17,139.17,139.135,139.135,113200002.0
2005-04-01 04:50:00,139.122,139.161,139.122,139.149,118100001.0
2005-04-01 04:51:00,139.139,139.152,139.098,139.103,64300000.0
2005-04-01 04:52:00,139.118,139.139,139.111,139.118,85600002.0
2005-04-01 04:53:00,139.121,139.134,139.118,139.125,68200000.0
2005-04-01 04:54:00,139.139,139.142,139.104,139.12,96800000.0
2005-04-01 04:55:00,139.142,139.161,139.136,139.145,105600000.0
2005-04-01 04:56:00,139.157,139.161,139.12,139.133,105600000.0
2005-04-01 04:57:00,139.12,139.15,139.111,139.112,145200003.0
2005-04-01 04:58:00,139.147,139.151,139.124,139.132,138299997.0
2005-04-01 04:59:00,139.146,139.158,139.122,139.147,124300001.0
2005-04-01 05:00:00,139.14,139.151,139.114,139.119,117600000.0
2005-04-01 05:01:00,139.148,139.166,139.143,139.149,141899998.0
2005-04-01 05:02:00,139.122,139.161,139.114,139.143,105300000.0
2005-04-01 05:03:00,139.147,139.161,139.127,139.153,68000000.0
2005-04-01 05:04:00,139.137,139.152,139.131,139.141,159400000.0
2005-04-01 05:05:00,139.146,139.157,139.129,139.142,130099997.0
2005-04-01 05:06:00,139.148,139.149,139.135,139.144,75200001.0
2005-04-01 05:07:00,139.158,139.161,139.144,139.151,192000002.0
2005-04-01 05:08:00,139.151,139.164,139.144,139.159,99900000.0
2005-04-01 05:09:00,139.163,139.188,139.154,139.188,191300004.0
2005-04-01 05:10:00,139.19,139.197,139.147,139.155,47200000.0
2005-04-01 05:11:00,139.185,139.186,139.169,139.184,48000000.0
2005-04-01 05:12:00,139.133,139.191,139.133,139.187,121199998.0
2005-04-01 05:13:00,139.178,139.184,139.154,139.184,116600002.0
2005-04-01 05:14:00,139.193,139.193,139.167,139.17,101699997.0
2005-04-01 05:15:00,139.195,139.218,139.178,139.2,162499999.0
2005-04-01 05:16:00,139.182,139.209,139.176,139.209,76600000.0
2005-04-01 05:17:00,139.202,139.209,139.192,139.192,149000000.0
2005-04-01 05:18:00,139.193,139.205,139.17,139.201,145499997.0
2005-04-01 05:19:00,139.217,139.236,139.214,139.221,114100000.0
2005-04-01 05:20:00,139.22,139.231,139.204,139.221,70399999.0
2005-04-01 05:21:00,139.224,139.228,139.191,139.191,90800000.0
2005-04-01 05:22:00,139.198,139.205,139.177,139.19,83400000.0
2005-04-01 05:23:00,139.178,139.204,139.166,139.175,105799999.0
2005-04-01 05:24:00,139.202,139.202,139.153,139.18,156800004.0
2005-04-01 05:25:00,139.213,139.234,139.206,139.229,115900000.0
2005-04-01 05:26:00,139.232,139.232,139.185,139.212,55300000.0
2005-04-01 05:27:00,139.209,139.23,139.204,139.212,119400000.0
2005-04-01 05:28:00,139.19,139.218,139.185,139.213,43700000.0
2005-04-01 05:29:00,139.21,139.21,139.171,139.189,89399999.0
2005-04-01 05:30:00,139.19,139.218,139.175,139.194,49600001.0
2005-04-01 05:31:00,139.175,139.181,139.132,139.159,96499998.0
2005-04-01 05:32:00,139.153,139.178,139.137,139.178,132900000.0
2005-04-01 05:33:00,139.175,139.175,139.14,139.165,60600000.0
2005-04-01 05:34:00,139.167,139.177,139.158,139.163,69300000.0
2005-04-01 05:35:00,139.171,139.212,139.165,139.205,114799999.0
2005-04-01 05:36:00,139.204,139.222,139.178,139.178,114599999.0
2005-04-01 05:37:00,139.209,139.223,139.196,139.205,129000000.0
2005-04-01 05:38:00,139.211,139.234,139.2,139.211,125799999.0
2005-04-01 05:39:00,139.22,139.255,139.213,139.226,102500001.0
2005-04-01 05:40:00,139.218,139.24,139.196,139.205,91399998.0
2005-04-01 05:41:00,139.206,139.22,139.187,139.203,112300001.0
2005-04-01 05:42:00,139.182,139.217,139.172,139.182,148399999.0
2005-04-01 05:43:00,139.202,139.202,139.157,139.179,135600000.0
2005-04-01 05:44:00,139.188,139.203,139.169,139.187,158800003.0
2005-04-01 05:45:00,139.19,139.194,139.164,139.182,49399998.0
2005-04-01 05:46:00,139.163,139.207,139.159,139.184,177700001.0
2005-04-01 05:47:00,139.19,139.196,139.156,139.179,137899998.0
2005-04-01 05:48:00,139.155,139.204,139.154,139.187,126900002.0
2005-04-01 05:49:00,139.201,139.238,139.188,139.23,141500002.0
2005-04-01 05:50:00,139.235,139.236,139.212,139.22,151899998.0
2005-04-01 05:51:00,139.245,139.262,139.215,139.236,65100000.0
2005-04-01 05:52:00,139.205,139.247,139.205,139.233,89700001.0
2005-04-01 05:53:00,139.229,139.238,139.213,139.223,52700001.0
2005-04-01 05:54:00,139.235,139.235,139.205,139.221,81900000.0
2005-04-01 05:55:00,139.223,139.232,139.207,139.213,135700000.0
2005-04-01 05:56:00,139.224,139.236,139.203,139.235,131899998.0
2005-04-01 05:57:00,139.235,139.236,139.205,139.231,76300000.0
2005-04-01 05:58:00,139.19,139.231,139.188,139.218,82300003.0
2005-04-01 05:59:00,139.235,139.242,139.218,139.224,140199997.0
2005-04-01 06:00:00,139.229,139.252,139.206,139.218,112600002.0
2005-04-01 06:01:00,139.223,139.224,139.189,139.205,158199998.0
2005-04-01 06:02:00,139.21,139.235,139.196,139.214,53499998.0
2005-04-01 06:03:00,139.188,139.208,139.171,139.204,118199998.0
2005-04-01 06:04:00,139.193,139.214,139.191,139.212,182800000.0
2005-04-01 06:05:00,139.219,139.219,139.184,139.212,118000001.0
2005-04-01 06:06:00,139.192,139.201,139.176,139.192,92000001.0
2005-04-01 06:07:00,139.17,139.215,139.169,139.208,114099998.0
2005-04-01 06:08:00,139.207,139.209,139.177,139.196,59500001.0
2005-04-01 06:09:00,139.165,139.192,139.156,139.181,184200002.0
2005-04-01 06:10:00,139.181,139.217,139.176,139.21,82400001.0
2005-04-01 06:11:00,139.194,139.226,139.188,139.216,95000000.0
2005-04-01 06:12:00,139.218,139.241,139.218,139.241,98600001.0
2005-04-01 06:13:00,139.233,139.236,139.212,139.222,97000000.0
2005-04-01 06:14:00,139.234,139.242,139.21,139.217,131400000.0
2005-04-01 06:15:00,139.217,139.241,139.197,139.207,138300000.0
2005-04-01 06:16:00,139.2,139.23,139.191,139.223,88700000.0
2005-04-01 06:17:00,139.215,139.241,139.208,139.233,82000001.0
2005-04-01 06:18:00,139.223,139.235,139.208,139.231,83799999.0
2005-04-01 06:19:00,139.222,139.222,139.19,139.219,111300002.0
2005-04-01 06:20:00,139.227,139.241,139.218,139.22,48800000.0
2005-04-01 06:21:00,139.217,139.244,139.212,139.217,91599999.0
2005-04-01 06:22:00,139.248,139.252,139.226,139.233,154699998.0
2005-04-01 06:23:00,139.259,139.259,139.213,139.216,77800001.0
2005-04-01 06:24:00,139.228,139.262,139.214,139.251,147199998.0
2005-04-01 06:25:00,139.231,139.27,139.212,139.27,51199999.0
2005-04-01 06:26:00,139.228,139.267,139.222,139.246,200000001.0
2005-04-01 06:27:00,139.259,139.259,139.232,139.251,149599998.0
2005-04-01 06:28:00,139.257,139.257,139.19,139.229,83100001.0
2005-04-01 06:29:00,139.253,139.287,139.248,139.267,103799999.0
2005-04-01 06:30:00,139.267,139.29,139.263,139.264,128500001.0
2005-04-01 06:31:00,139.268,139.297,139.25,139.27,117600000.0
2005-04-01 06:32:00,139.263,139.288,139.247,139.288,74100000.0
2005-04-01 06:33:00,139.285,139.288,139.235,139.238,183500003.0
2005-04-01 06:34:00,139.236,139.266,139.222,139.263,98999999.0
2005-04-01 06:35:00,139.278,139.286,139.244,139.251,131199998.0
2005-04-01 06:36:00,139.25,139.271,139.227,139.27,140600000.0
2005-04-01 06:37:00,139.236,139.282,139.236,139.256,169200001.0
2005-04-01 06:38:00,139.259,139.267,139.23,139.255,167000000.0
2005-04-01 06:39:00,139.257,139.288,139.253,139.283,83999998.0
2005-04-01 06:40:00,139.254,139.29,139.251,139.267,118500001.0
2005-04-01 06:41:00,139.26,139.282,139.258,139.279,50400000.0
2005-04-01 06:42:00,139.298,139.298,139.261,139.268,96799998.0
2005-04-01 06:43:00,139.267,139.298,139.259,139.29,67200000.0
2005-04-01 06:44:00,139.291,139.303,139.278,139.279,124700001.0
2005-04-01 06:45:00,139.289,139.298,139.284,139.293,139900003.0
2005-04-01 06:46:00,139.283,139.294,139.267,139.283,78599999.0
2005-04-01 06:47:00,139.28,139.305,139.28,139.303,103000002.0
2005-04-01 06:48:00,139.271,139.303,139.267,139.299,30400000.0
2005-04-01 06:49:00,139.292,139.292,139.262,139.275,81299999.0
2005-04-01 06:50:00,139.279,139.288,139.242,139.252,100700001.0
2005-04-01 06:51:00,139.255,139.28,139.247,139.259,128099999.0
2005-04-01 06:52:00,139.271,139.287,139.244,139.262,175300000.0
2005-04-01 06:53:00,139.262,139.301,139.262,139.286,71999999.0
2005-04-01 06:54:00,139.259,139.269,139.249,139.253,105200000.0
2005-04-01 06:55:00,139.262,139.271,139.228,139.229,61900000.0
2005-04-01 06:56:00,139.244,139.259,139.238,139.252,73900001.0
2005-04-01 06:57:00,139.255,139.255,139.203,139.223,123900000.0
2005-04-01 06:58:00,139.24,139.253,139.224,139.236,101500000.0
2005-04-01 06:59:00,139.222,139.245,139.219,139.238,50000000.0
2005-04-01 07:00:00,139.228,139.234,139.207,139.223,120599998.0
2005-04-01 07:01:00,139.225,139.23,139.177,139.195,92900000.0
2005-04-01 07:02:00,139.212,139.221,139.188,139.216,186599995.0
2005-04-01 07:03:00,139.227,139.231,139.205,139.208,82700000.0
2005-04-01 07:04:00,139.202,139.213,139.191,139.202,111999998.0
2005-04-01 07:05:00,139.211,139.228,139.184,139.199,140400003.0
2005-04-01 07:06:00,139.202,139.22,139.192,139.204,159600004.0
2005-04-01 07:07:00,139.205,139.234,139.199,139.231,125600001.0
2005-04-01 07:08:00,139.22,139.232,139.185,139.197,87499999.0
2005-04-01 07:09:00,139.231,139.233,139.196,139.199,140100003.0
2005-04-01 07:10:00,139.204,139.244,139.204,139.216,51100001.0
2005-04-01 07:11:00,139.217,139.238,139.208,139.238,125899997.0
2005-04-01 07:12:00,139.237,139.268,139.237,139.255,95699999.0
2005-04-01 07:13:00,139.258,139.304,139.252,139.304,67100000.0
2005-04-01 07:14:00,139.284,139.31,139.282,139.304,63899999.0
2005-04-01 07:15:00,139.305,139.322,139.29,139.301,111799999.0
2005-04-01 07:16:00,139.305,139.318,139.297,139.3,171099997.0
2005-04-01 07:17:00,139.303,139.324,139.289,139.315,132799998.0
2005-04-01 07:18:00,139.305,139.312,139.283,139.29,74900000.0
2005-04-01 07:19:00,139.293,139.31,139.273,139.3,174800001.0
2005-04-01 07:20:00,139.275,139.305,139.259,139.291,102399999.0
2005-04-01 07:21:00,139.28,139.321,139.28,139.292,87399999.0
2005-04-01 07:22:00,139.304,139.306,139.28,139.285,91599999.0
2005-04-01 07:23:00,139.3,139.3,139.254,139.267,62100000.0
2005-04-01 07:24:00,139.253,139.287,139.246,139.287,95500000.0
2005-04-01 07:25:00,139.27,139.282,139.255,139.263,52400000.0
2005-04-01 07:26:00,139.25,139.274,139.248,139.267,71999999.0
2005-04-01 07:27:00,139.241,139.277,139.239,139.257,131800002.0
2005-04-01 07:28:00,139.265,139.277,139.257,139.267,77700000.0
2005-04-01 07:29:00,139.236,139.283,139.236,139.275,64799999.0
2005-04-01 07:30:00,139.265,139.283,139.254,139.256,87600001.0
2005-04-01 07:31:00,139.255,139.265,139.247,139.251,135699998.0
2005-04-01 07:32:00,139.25,139.268,139.248,139.261,149400001.0
2005-04-01 07:33:00,139.255,139.274,139.244,139.273,78700002.0
2005-04-01 07:34:00,139.26,139.278,139.248,139.272,87099998.0
2005-04-01 07:35:00,139.264,139.275,139.251,139.266,84700000.0
2005-04-01 07:36:00,139.267,139.272,139.232,139.235,60399999.0
2005-04-01 07:37:00,139.243,139.259,139.239,139.243,74600000.0
2005-04-01 07:38:00,139.246,139.263,139.236,139.251,198100002.0
2005-04-01 07:39:00,139.259,139.271,139.227,139.248,101100000.0
2005-04-01 07:40:00,139.248,139.259,139.239,139.258,107600000.0
2005-04-01 07:41:00,139.253,139.273,139.253,139.269,131600001.0
2005-04-01 07:42:00,139.272,139.286,139.258,139.286,85199999.0
2005-04-01 07:43:00,139.275,139.308,139.275,139.307,72200000.0
2005-04-01 07:44:00,139.31,139.317,139.281,139.287,71300000.0
2005-04-01 07:45:00,139.295,139.305,139.273,139.278,94099998.0
2005-04-01 07:46:00,139.287,139.298,139.286,139.293,104200000.0
2005-04-01 07:47:00,139.277,139.301,139.274,139.295,146100001.0
2005-04-01 07:48:00,139.276,139.311,139.27,139.296,130900000.0
2005-04-01 07:49:00,139.286,139.304,139.272,139.277,76300000.0
2005-04-01 07:50:00,139.289,139.302,139.281,139.292,93300000.0
2005-04-01 07:51:00,139.302,139.302,139.282,139.282,84800001.0
2005-04-01 07:52:00,139.283,139.306,139.278,139.288,140099999.0
2005-04-01 07:53:00,139.277,139.31,139.274,139.31,56400000.0
2005-04-01 07:54:00,139.285,139.328,139.279,139.322,150100000.0
2005-04-01 07:55:00,139.331,139.401,139.331,139.389,142600002.0
2005-04-01 07:56:00,139.386,139.398,139.352,139.376,78500000.0
2005-04-01 07:57:00,139.398,139.409,139.384,139.384,96199999.0
2005-04-01 07:58:00,139.373,139.387,139.363,139.374,89499999.0
2005-04-01 07:59:00,139.351,139.369,139.332,139.359,67199999.0
2005-04-01 08:00:00,139.346,139.364,139.335,139.353,32200000.0
2005-04-01 08:01:00,139.364,139.383,139.352,139.38,177299997.0
2005-04-01 08:02:00,139.372,139.41,139.363,139.364,139500000.0
2005-04-01 08:03:00,139.351,139.373,139.329,139.332,153499998.0
2005-04-01 08:04:00,139.332,139.333,139.305,139.305,176799995.0
2005-04-01 08:05:00,139.306,139.34,139.293,139.332,168400003.0
2005-04-01 08:06:00,139.331,139.336,139.317,139.329,109000001.0
2005-04-01 08:07:00,139.333,139.333,139.281,139.282,160300001.0
2005-04-01 08:08:00,139.288,139.298,139.278,139.291,151099998.0
2005-04-01 08:09:00,139.267,139.277,139.242,139.261,75100001.0
2005-04-01 08:10:00,139.269,139.293,139.265,139.288,93100000.0
2005-04-01 08:11:00,139.291,139.294,139.272,139.288,143100001.0
2005-04-01 08:12:00,139.298,139.299,139.265,139.28,57600000.0
2005-04-01 08:13:00,139.275,139.3,139.269,139.275,104100000.0
2005-04-01 08:14:00,139.276,139.283,139.252,139.259,135800003.0
2005-04-01 08:15:00,139.279,139.29,139.25,139.25,214600002.0
2005-04-01 08:16:00,139.267,139.284,139.253,139.272,122600003.0
2005-04-01 08:17:00,139.265,139.305,139.265,139.298,65800000.0
2005-04-01 08:18:00,139.295,139.307,139.286,139.297,85799998.0
2005-04-01 08:19:00,139.303,139.313,139.287,139.309,102400000.0
2005-04-01 08:20:00,139.3,139.312,139.284,139.294,122500004.0
2005-04-01 08:21:00,139.272,139.281,139.247,139.269,85500001.0
2005-04-01 08:22:00,139.277,139.295,139.257,139.295,172600001.0
2005-04-01 08:23:00,139.292,139.312,139.288,139.298,59500000.0
2005-04-01 08:24:00,139.31,139.318,139.293,139.3,88700000.0
2005-04-01 08:25:00,139.277,139.314,139.277,139.306,49400000.0
2005-04-01 08:26:00,139.288,139.32,139.273,139.311,72900000.0
2005-04-01 08:27:00,139.285,139.31,139.285,139.294,66899999.0
2005-04-01 08:28:00,139.306,139.328,139.297,139.312,105699999.0
2005-04-01 08:29:00,139.311,139.329,139.311,139.319,74400000.0
2005-04-01 08:30:00,139.325,139.326,139.264,139.267,120299999.0
2005-04-01 08:31:00,139.289,139.302,139.271,139.284,62200000.0
2005-04-01 08:32:00,139.283,139.291,139.27,139.28,96299999.0
2005-04-01 08:33:00,139.267,139.3,139.262,139.278,106999999.0
2005-04-01 08:34:00,139.255,139.288,139.255,139.279,181099998.0
2005-04-01 08:35:00,139.263,139.289,139.253,139.265,63200001.0
2005-04-01 08:36:00,139.258,139.29,139.254,139.274,132099998.0
2005-04-01 08:37:00,139.271,139.285,139.255,139.258,125799999.0
2005-04-01 08:38:00,139.271,139.3,139.269,139.296,97499998.0
2005-04-01 08:39:00,139.313,139.327,139.3,139.312,67499999.0
2005-04-01 08:40:00,139.306,139.372,139.299,139.372,47100000.0
2005-04-01 08:41:00,139.351,139.37,139.337,139.348,127199999.0
2005-04-01 08:42:00,139.328,139.38,139.328,139.38,130199999.0
2005-04-01 08:43:00,139.368,139.394,139.368,139.392,89700000.0
2005-04-01 08:44:00,139.397,139.401,139.368,139.394,117899999.0
2005-04-01 08:45:00,139.4,139.4,139.359,139.36,117400000.0
2005-04-01 08:46:00,139.368,139.371,139.338,139.366,133700001.0
2005-04-01 08:47:00,139.371,139.377,139.346,139.371,105800001.0
2005-04-01 08:48:00,139.338,139.366,139.329,139.356,103100001.0
2005-04-01 08:49:00,139.337,139.369,139.337,139.366,85300000.0
2005-04-01 08:50:00,139.356,139.361,139.33,139.331,140800000.0
2005-04-01 08:51:00,139.322,139.322,139.286,139.295,59800001.0
2005-04-01 08:52:00,139.272,139.296,139.256,139.279,82600000.0
2005-04-01 08:53:00,139.262,139.287,139.25,139.285,58200000.0
2005-04-01 08:54:00,139.26,139.284,139.256,139.284,126800001.0
2005-04-01 08:55:00,139.291,139.302,139.278,139.295,114599998.0
2005-04-01 08:56:00,139.297,139.302,139.28,139.292,61600000.0
2005-04-01 08:57:00,139.296,139.325,139.283,139.305,190300000.0
2005-04-01 08:58:00,139.299,139.317,139.284,139.304,81599999.0
2005-04-01 08:59:00,139.303,139.328,139.295,139.309,107300002.0
2005-04-01 09:00:00,139.318,139.318,139.286,139.287,42999999.0
2005-04-01 09:01:00,139.298,139.305,139.257,139.257,161299996.0
2005-04-01 09:02:00,139.274,139.282,139.252,139.261,98799999.0
2005-04-01 09:03:00,139.265,139.272,139.24,139.249,45300000.0
2005-04-01 09:04:00,139.247,139.272,139.244,139.258,67700001.0
2005-04-01 09:05:00,139.259,139.267,139.216,139.216,83099999.0
2005-04-01 09:06:00,139.207,139.222,139.201,139.217,65200000.0
2005-04-01 09:07:00,139.21,139.23,139.19,139.204,156700002.0
2005-04-01 09:08:00,139.19,139.202,139.163,139.178,81099999.0
2005-04-01 09:09:00,139.188,139.195,139.182,139.195,115699999.0
2005-04-01 09:10:00,139.17,139.206,139.17,139.198,48200000.0
2005-04-01 09:11:00,139.198,139.204,139.18,139.204,98100002.0
2005-04-01 09:12:00,139.182,139.208,139.171,139.18,160199999.0
2005-04-01 09:13:00,139.178,139.212,139.174,139.205,83499999.0
2005-04-01 09:14:00,139.213,139.228,139.2,139.203,150800003.0
2005-04-01 09:15:00,139.201,139.222,139.198,139.208,48800000.0
2005-04-01 09:16:00,139.205,139.224,139.197,139.206,131099999.0
2005-04-01 09:17:00,139.195,139.206,139.176,139.192,123300001.0
2005-04-01 09:18:00,139.193,139.209,139.179,139.202,206200003.0
2005-04-01 09:19:00,139.2,139.221,139.193,139.218,108700000.0
2005-04-01 09:20:00,139.204,139.222,139.191,139.197,71900001.0
2005-04-01 09:21:00,139.203,139.21,139.183,139.197,261700005.0
2005-04-01 09:22:00,139.206,139.211,139.183,139.205,85999999.0
2005-04-01 09:23:00,139.214,139.214,139.188,139.212,63100000.0
2005-04-01 09:24:00,139.207,139.207,139.175,139.194,113200000.0
2005-04-01 09:25:00,139.209,139.215,139.19,139.213,55900000.0
2005-04-01 09:26:00,139.197,139.222,139.191,139.215,130000001.0
2005-04-01 09:27:00,139.213,139.218,139.197,139.214,81700001.0
2005-04-01 09:28:00,139.168,139.222,139.16,139.222,80100000.0
2005-04-01 09:29:00,139.187,139.212,139.187,139.201,79900000.0
2005-04-01 09:30:00,139.187,139.193,139.165,139.168,91500001.0
2005-04-01 09:31:00,139.165,139.173,139.151,139.162,108300002.0
2005-04-01 09:32:00,139.145,139.195,139.145,139.195,71200001.0
2005-04-01 09:33:00,139.156,139.181,139.143,139.153,138999997.0
2005-04-01 09:34:00,139.152,139.162,139.116,139.118,120799999.0
2005-04-01 09:35:00,139.085,139.167,139.085,139.165,171500002.0
2005-04-01 09:36:00,139.152,139.19,139.139,139.19,107200001.0
2005-04-01 09:37:00,139.172,139.188,139.159,139.186,126800002.0
2005-04-01 09:38:00,139.177,139.186,139.143,139.161,120900000.0
2005-04-01 09:39:00,139.17,139.179,139.149,139.162,130600000.0
2005-04-01 09:40:00,139.147,139.17,139.141,139.151,96600000.0
2005-04-01 09:41:00,139.11,139.141,139.061,139.061,64399999.0
2005-04-01 09:42:00,139.06,139.097,139.06,139.09,109299999.0
2005-04-01 09:43:00,139.089,139.106,139.066,139.077,103099999.0
2005-04-01 09:44:00,139.06,139.093,139.053,139.066,52000000.0
2005-04-01 09:45:00,139.063,139.073,139.035,139.037,78199998.0
2005-04-01 09:46:00,139.03,139.059,139.015,139.052,159900003.0
2005-04-01 09:47:00,139.043,139.057,139.032,139.052,134200002.0
2005-04-01 09:48:00,139.056,139.078,139.051,139.055,104600001.0
2005-04-01 09:49:00,139.053,139.064,139.044,139.062,75400001.0
2005-04-01 09:50:00,139.074,139.088,139.066,139.077,73300001.0
2005-04-01 09:51:00,139.076,139.082,139.05,139.055,79999999.0
2005-04-01 09:52:00,139.046,139.083,139.039,139.074,109999999.0
2005-04-01 09:53:00,139.046,139.075,139.046,139.063,103199999.0
2005-04-01 09:54:00,139.063,139.081,139.047,139.081,62900001.0
2005-04-01 09:55:00,139.062,139.099,139.048,139.099,157699998.0
2005-04-01 09:56:00,139.078,139.103,139.077,139.103,188099998.0
2005-04-01 09:57:00,139.115,139.121,139.082,139.111,125400000.0
2005-04-01 09:58:00,139.125,139.131,139.11,139.122,108000000.0
2005-04-01 09:59:00,139.135,139.148,139.116,139.138,29600000.0
2005-04-01 10:00:00,139.135,139.149,139.122,139.149,143900001.0
2005-04-01 10:01:00,139.117,139.147,139.106,139.118,79299999.0
2005-04-01 10:02:00,139.113,139.126,139.095,139.111,73400000.0
2005-04-01 10:03:00,139.098,139.133,139.094,139.104,108699997.0
2005-04-01 10:04:00,139.107,139.121,139.09,139.103,165199998.0
2005-04-01 10:05:00,139.082,139.109,139.08,139.109,144699998.0
2005-04-01 10:06:00,139.108,139.133,139.103,139.126,64499999.0
2005-04-01 10:07:00,139.098,139.121,139.095,139.106,62799999.0
2005-04-01 10:08:00,139.099,139.113,139.099,139.108,82299998.0
2005-04-01 10:09:00,139.122,139.127,139.089,139.101,89299998.0
2005-04-01 10:10:00,139.103,139.128,139.092,139.121,79500000.0
2005-04-01 10:11:00,139.123,139.143,139.115,139.131,152500001.0
2005-04-01 10:12:00,139.118,139.135,139.11,139.117,89900001.0
2005-04-01 10:13:00,139.106,139.139,139.098,139.138,43300000.0
2005-04-01 10:14:00,139.104,139.134,139.104,139.115,140800001.0
2005-04-01 10:15:00,139.124,139.136,139.093,139.108,127799999.0
2005-04-01 10:16:00,139.113,139.126,139.088,139.097,79200001.0
2005-04-01 10:17:00,139.087,139.124,139.084,139.116,135900000.0
2005-04-01 10:18:00,139.134,139.141,139.086,139.094,150099999.0
2005-04-01 10:19:00,139.099,139.127,139.097,139.114,75199998.0
2005-04-01 10:20:00,139.113,139.123,139.091,139.108,75900000.0
2005-04-01 10:21:00,139.12,139.12,139.083,139.095,97100002.0
2005-04-01 10:22:00,139.107,139.117,139.086,139.1,135800000.0
2005-04-01 10:23:00,139.09,139.104,139.07,139.099,154599998.0
2005-04-01 10:24:00,139.098,139.101,139.065,139.082,172399995.0
2005-04-01 10:25:00,139.079,139.103,139.07,139.072,82400000.0
2005-04-01 10:26:00,139.066,139.085,139.058,139.071,114200000.0
2005-04-01 10:27:00,139.068,139.083,139.068,139.08,48400001.0
2005-04-01 10:28:00,139.068,139.108,139.068,139.093,93599999.0
2005-04-01 10:29:00,139.075,139.111,139.069,139.111,159399996.0
2005-04-01 10:30:00,139.11,139.11,139.07,139.079,59900001.0
2005-04-01 10:31:00,139.089,139.092,139.062,139.08,50700000.0
2005-04-01 10:32:00,139.105,139.112,139.084,139.095,86300001.0
2005-04-01 10:33:00,139.095,139.118,139.087,139.114,118300002.0
2005-04-01 10:34:00,139.088,139.108,139.078,139.078,136000000.0
2005-04-01 10:35:00,139.066,139.082,139.056,139.078,48900000.0
2005-04-01 10:36:00,139.061,139.076,139.049,139.052,134100002.0
2005-04-01 10:37:00,139.048,139.07,139.042,139.064,72800002.0
2005-04-01 10:38:00,139.065,139.068,139.051,139.052,240500001.0
2005-04-01 10:39:00,139.057,139.061,139.034,139.034,41300000.0
2005-04-01 10:40:00,139.025,139.048,139.0,139.043,127899997.0
2005-04-01 10:41:00,139.021,139.038,139.016,139.034,87199999.0
2005-04-01 10:42:00,139.032,139.049,139.002,139.017,60800000.0
2005-04-01 10:43:00,139.042,139.052,139.037,139.039,152700000.0
2005-04-01 10:44:00,139.03,139.051,139.023,139.035,114600001.0
2005-04-01 10:45:00,139.056,139.084,139.053,139.067,83599999.0
2005-04-01 10:46:00,139.06,139.064,139.035,139.04,123400000.0
2005-04-01 10:47:00,139.063,139.085,139.049,139.068,102299999.0
2005-04-01 10:48:00,139.056,139.081,139.055,139.078,129700000.0
2005-04-01 10:49:00,139.076,139.082,139.05,139.075,144300002.0
2005-04-01 10:50:00,139.059,139.08,139.055,139.08,171900002.0
2005-04-01 10:51:00,139.08,139.101,139.064,139.101,108600002.0
2005-04-01 10:52:00,139.079,139.124,139.079,139.109,71500001.0
2005-04-01 10:53:00,139.118,139.127,139.105,139.116,125400002.0
2005-04-01 10:54:00,139.111,139.132,139.101,139.102,152100000.0
2005-04-01 10:55:00,139.083,139.106,139.074,139.102,115100000.0
2005-04-01 10:56:00,139.09,139.108,139.072,139.1,107799998.0
2005-04-01 10:57:00,139.089,139.095,139.07,139.077,52300000.0
2005-04-01 10:58:00,139.09,139.102,139.06,139.066,120699998.0
2005-04-01 10:59:00,139.057,139.074,139.035,139.039,175799998.0
2005-04-01 11:00:00,139.058,139.063,139.018,139.042,65300001.0
2005-04-01 11:01:00,139.058,139.076,139.047,139.076,171799996.0
2005-04-01 11:02:00,139.043,139.056,139.025,139.048,89900002.0
2005-04-01 11:03:00,139.032,139.049,139.021,139.041,100500000.0
2005-04-01 11:04:00,139.017,139.032,138.999,139.006,65000000.0
2005-04-01 11:05:00,139.023,139.023,138.969,138.982,44800000.0
2005-04-01 11:06:00,139.006,139.016,138.992,139.01,74800001.0
2005-04-01 11:07:00,139.009,139.014,138.986,138.996,112599998.0
2005-04-01 11:08:00,139.015,139.015,138.982,138.991,54700000.0
2005-04-01 11:09:00,139.006,139.013,138.996,139.008,87399999.0
2005-04-01 11:10:00,139.015,139.021,138.985,138.99,55100000.0
2005-04-01 11:11:00,138.983,139.007,138.97,138.973,108799998.0
2005-04-01 11:12:00,138.978,138.988,138.951,138.969,115899999.0
2005-04-01 11:13:00,138.982,139.0,138.97,138.971,104100001.0
2005-04-01 11:14:00,138.972,138.985,138.899,138.907,49600000.0
2005-04-01 11:15:00,138.917,138.941,138.909,138.94,103999998.0
2005-04-01 11:16:00,138.94,138.948,138.914,138.928,105500002.0
2005-04-01 11:17:00,138.943,138.96,138.916,138.96,182899999.0
2005-04-01 11:18:00,138.952,138.952,138.922,138.924,29000000.0
2005-04-01 11:19:00,138.945,138.959,138.938,138.959,100699999.0
2005-04-01 11:20:00,138.964,138.976,138.955,138.965,121100000.0
2005-04-01 11:21:00,138.967,138.985,138.964,138.965,48000000.0
2005-04-01 11:22:00,138.972,138.976,138.945,138.962,103300000.0
2005-04-01 11:23:00,138.963,138.99,138.963,138.974,123300001.0
2005-04-01 11:24:00,138.972,139.003,138.967,139.002,74899999.0
2005-04-01 11:25:00,138.996,139.012,138.983,138.993,92799999.0
2005-04-01 11:26:00,138.973,139.007,138.973,138.993,85499998.0
2005-04-01 11:27:00,138.995,139.006,138.964,138.986,103000000.0
2005-04-01 11:28:00,138.979,138.987,138.953,138.959,74699999.0
2005-04-01 11:29:00,138.975,138.978,138.949,138.963,94800001.0
2005-04-01 11:30:00,138.946,138.954,138.928,138.939,94899999.0
2005-04-01 11:31:00,138.939,138.958,138.925,138.943,183199998.0
2005-04-01 11:32:00,138.949,138.96,138.93,138.944,135799999.0
2005-04-01 11:33:00,138.96,138.96,138.944,138.954,91099999.0
2005-04-01 11:34:00,138.936,138.99,138.935,138.975,100200001.0
2005-04-01 11:35:00,138.974,138.988,138.964,138.964,126299998.0
2005-04-01 11:36:00,138.982,138.982,138.948,138.967,115699999.0
2005-04-01 11:37:00,138.975,138.983,138.955,138.966,44400000.0
2005-04-01 11:38:00,138.979,138.987,138.955,138.983,67700000.0
2005-04-01 11:39:00,139.01,139.033,138.988,139.029,100200000.0
2005-04-01 11:40:00,139.023,139.048,139.014,139.028,139299999.0
2005-04-01 11:41:00,139.043,139.056,139.015,139.03,146199998.0
2005-04-01 11:42:00,139.041,139.056,139.027,139.027,148300000.0
2005-04-01 11:43:00,139.041,139.041,139.013,139.035,113199999.0
2005-04-01 11:44:00,139.032,139.054,139.02,139.046,108599998.0
2005-04-01 11:45:00,139.05,139.053,139.028,139.05,68500000.0
2005-04-01 11:46:00,139.025,139.055,139.025,139.035,90899999.0
2005-04-01 11:47:00,139.038,139.051,139.024,139.024,139000000.0
2005-04-01 11:48:00,139.016,139.044,139.003,139.021,210499998.0
2005-04-01 11:49:00,139.029,139.04,139.014,139.021,119599998.0
2005-04-01 11:50:00,139.002,139.032,139.002,139.031,84500001.0
2005-04-01 11:51:00,139.023,139.033,139.002,139.004,39200000.0
2005-04-01 11:52:00,138.999,139.013,138.989,138.996,53600000.0
2005-04-01 11:53:00,139.003,139.021,139.0,139.021,91200000.0
2005-04-01 11:54:00,139.035,139.06,139.017,139.06,149700000.0
2005-04-01 11:55:00,139.062,139.092,139.051,139.067,147000000.0
2005-04-01 11:56:00,139.074,139.08,139.043,139.054,69000000.0
2005-04-01 11:57:00,139.05,139.062,139.007,139.02,222799998.0
2005-04-01 11:58:00,139.048,139.051,139.023,139.032,113200000.0
2005-04-01 11:59:00,139.048,139.05,138.993,139.006,133200002.0
2005-04-01 12:00:00,139.003,139.018,138.978,138.999,49800000.0
2005-04-01 12:01:00,138.984,139.008,138.984,139.004,40000000.0
2005-04-01 12:02:00,139.014,139.033,139.008,139.022,41600000.0
2005-04-01 12:03:00,139.039,139.047,139.013,139.032,115400002.0
2005-04-01 12:04:00,139.023,139.071,139.015,139.071,61600000.0
2005-04-01 12:05:00,139.048,139.076,139.044,139.055,80000000.0
2005-04-01 12:06:00,139.06,139.073,139.048,139.06,61900000.0
2005-04-01 12:07:00,139.055,139.067,139.024,139.046,99500000.0
2005-04-01 12:08:00,139.043,139.063,139.032,139.049,159699998.0
2005-04-01 12:09:00,139.039,139.066,139.034,139.065,103500000.0
2005-04-01 12:10:00,139.06,139.072,139.047,139.066,67199999.0
2005-04-01 12:11:00,139.046,139.064,139.035,139.051,69400000.0
2005-04-01 12:12:00,139.041,139.048,139.03,139.031,77400001.0
2005-04-01 12:13:00,139.048,139.055,139.03,139.051,100000000.0
2005-04-01 12:14:00,139.025,139.055,139.011,139.018,133600000.0
2005-04-01 12:15:00,139.015,139.037,138.98,139.025,138399997.0
2005-04-01 12:16:00,139.027,139.028,138.984,138.997,45000000.0
2005-04-01 12:17:00,139.022,139.036,139.006,139.036,44000000.0
2005-04-01 12:18:00,139.036,139.038,139.007,139.022,112600002.0
2005-04-01 12:19:00,139.012,139.032,139.002,139.024,159899997.0
2005-04-01 12:20:00,139.026,139.031,138.997,139.02,189900002.0
2005-04-01 12:21:00,138.988,139.015,138.972,139.014,48900000.0
2005-04-01 12:22:00,139.0,139.043,138.988,139.043,78299999.0
2005-04-01 12:23:00,139.014,139.024,139.003,139.018,42800000.0
2005-04-01 12:24:00,139.008,139.044,139.008,139.044,96000001.0
2005-04-01 12:25:00,139.015,139.033,139.001,139.016,57200000.0
2005-04-01 12:26:00,139.04,139.05,138.983,138.992,64400000.0
2005-04-01 12:27:00,139.014,139.014,138.959,138.965,59100000.0
2005-04-01 12:28:00,138.976,139.004,138.963,138.999,78800000.0
2005-04-01 12:29:00,139.003,139.012,138.955,138.987,91099999.0
2005-04-01 12:30:00,138.998,139.013,138.98,138.995,87599998.0
2005-04-01 12:31:00,139.014,139.022,138.992,138.996,97599999.0
2005-04-01 12:32:00,138.997,139.015,138.98,139.0,136800002.0
2005-04-01 12:33:00,139.007,139.014,138.993,139.007,70600000.0
2005-04-01 12:34:00,139.007,139.01,138.976,138.991,69500000.0
2005-04-01 12:35:00,139.002,139.021,139.002,139.009,66399999.0
2005-04-01 12:36:00,139.005,139.022,138.994,138.998,180799998.0
2005-04-01 12:37:00,138.995,139.01,138.981,138.981,120900001.0
2005-04-01 12:38:00,138.991,139.006,138.959,138.962,58300000.0
2005-04-01 12:39:00,138.952,138.975,138.94,138.968,95000000.0
2005-04-01 12:40:00,138.942,138.958,138.922,138.95,82100001.0
2005-04-01 12:41:00,138.916,138.965,138.916,138.944,89599999.0
2005-04-01 12:42:00,138.923,138.942,138.912,138.921,79800000.0
2005-04-01 12:43:00,138.915,138.927,138.903,138.927,115699997.0
2005-04-01 12:44:00,138.921,138.934,138.895,138.895,108499998.0
2005-04-01 12:45:00,138.892,138.908,138.871,138.898,33200000.0
2005-04-01 12:46:00,138.879,138.9,138.853,138.881,82700001.0
2005-04-01 12:47:00,138.867,138.879,138.86,138.863,90800000.0
2005-04-01 12:48:00,138.875,138.888,138.852,138.867,108800003.0
2005-04-01 12:49:00,138.878,138.898,138.866,138.875,57600000.0
2005-04-01 12:50:00,138.889,138.895,138.872,138.877,100099999.0
2005-04-01 12:51:00,138.88,138.896,138.868,138.883,141800001.0
2005-04-01 12:52:00,138.868,138.906,138.861,138.887,126099998.0
2005-04-01 12:53:00,138.9,138.911,138.875,138.892,141599999.0
2005-04-01 12:54:00,138.861,138.917,138.861,138.906,158099997.0
2005-04-01 12:55:00,138.883,138.905,138.871,138.898,99200000.0
2005-04-01 12:56:00,138.917,138.927,138.897,138.91,79000000.0
2005-04-01 12:57:00,138.898,138.916,138.897,138.906,87199999.0
2005-04-01 12:58:00,138.923,138.931,138.91,138.915,69299999.0
2005-04-01 12:59:00,138.909,138.914,138.882,138.902,106199999.0
2005-04-01 13:00:00,138.92,138.929,138.895,138.925,102800001.0
2005-04-01 13:01:00,138.928,138.932,138.906,138.925,143100000.0
2005-04-01 13:02:00,138.931,138.957,138.921,138.93,99799999.0
2005-04-01 13:03:00,138.947,138.952,138.918,138.932,87299999.0
2005-04-01 13:04:00,138.937,138.944,138.908,138.912,153800004.0
2005-04-01 13:05:00,138.91,138.924,138.892,138.908,184400000.0
2005-04-01 13:06:00,138.901,138.954,138.895,138.946,74700000.0
2005-04-01 13:07:00,138.926,138.952,138.917,138.924,72700001.0
2005-04-01 13:08:00,138.918,138.939,138.912,138.936,117599996.0
2005-04-01 13:09:00,138.947,138.948,138.918,138.94,50800000.0
2005-04-01 13:10:00,138.947,138.957,138.918,138.936,102000001.0
2005-04-01 13:11:00,138.932,138.947,138.914,138.939,101200002.0
2005-04-01 13:12:00,138.937,138.943,138.921,138.942,90800001.0
2005-04-01 13:13:00,138.938,138.94,138.921,138.932,111200000.0
2005-04-01 13:14:00,138.933,138.941,138.905,138.926,79599998.0
2005-04-01 13:15:00,138.911,138.938,138.906,138.924,73800000.0
2005-04-01 13:16:00,138.916,138.933,138.903,138.91,85400001.0
2005-04-01 13:17:00,138.901,138.922,138.887,138.916,71199999.0
2005-04-01 13:18:00,138.915,138.915,138.884,138.886,92300002.0
2005-04-01 13:19:00,138.902,138.918,138.891,138.893,86400001.0
2005-04-01 13:20:00,138.903,138.914,138.88,138.906,72300001.0
2005-04-01 13:21:00,138.91,138.92,138.875,138.897,107199999.0
2005-04-01 13:22:00,138.889,138.91,138.881,138.904,107800001.0
2005-04-01 13:23:00,138.907,138.909,138.896,138.907,90900001.0
2005-04-01 13:24:00,138.896,138.906,138.883,138.903,45400000.0
2005-04-01 13:25:00,138.89,138.89,138.873,138.882,86300000.0
2005-04-01 13:26:00,138.878,138.897,138.871,138.889,154399999.0
2005-04-01 13:27:00,138.892,138.905,138.883,138.902,99999999.0
2005-04-01 13:28:00,138.877,138.926,138.877,138.926,96800000.0
2005-04-01 13:29:00,138.898,138.904,138.881,138.899,60899999.0
2005-04-01 13:30:00,138.909,138.911,138.866,138.87,110199999.0
2005-04-01 13:31:00,138.87,138.909,138.863,138.907,118299999.0
2005-04-01 13:32:00,138.905,138.915,138.843,138.843,69800000.0
2005-04-01 13:33:00,138.881,138.881,138.857,138.867,62600000.0
2005-04-01 13:34:00,138.867,138.888,138.853,138.871,124700002.0
2005-04-01 13:35:00,138.87,138.928,138.869,138.92,89500000.0
2005-04-01 13:36:00,138.92,138.933,138.896,138.918,76200000.0
2005-04-01 13:37:00,138.94,138.945,138.919,138.927,107400001.0
2005-04-01 13:38:00,138.935,138.935,138.897,138.913,171100001.0
2005-04-01 13:39:00,138.908,138.945,138.905,138.941,65000001.0
2005-04-01 13:40:00,138.933,138.954,138.928,138.931,97900000.0
2005-04-01 13:41:00,138.93,138.937,138.904,138.919,106000001.0
2005-04-01 13:42:00,138.93,138.937,138.911,138.93,123000000.0
2005-04-01 13:43:00,138.936,138.964,138.929,138.948,100199999.0
2005-04-01 13:44:00,138.974,138.996,138.946,138.977,179600005.0
2005-04-01 13:45:00,138.998,139.001,138.952,138.955,63900000.0
2005-04-01 13:46:00,138.964,138.977,138.936,138.968,174700002.0
2005-04-01 13:47:00,138.976,138.986,138.941,138.942,144000001.0
2005-04-01 13:48:00,138.925,138.944,138.899,138.906,86600001.0
2005-04-01 13:49:00,138.904,138.918,138.895,138.91,73900000.0
2005-04-01 13:50:00,138.886,138.915,138.878,138.888,104200000.0
2005-04-01 13:51:00,138.896,138.914,138.883,138.906,87499998.0
2005-04-01 13:52:00,138.914,138.922,138.888,138.91,167100000.0
2005-04-01 13:53:00,138.923,138.926,138.899,138.91,73799999.0
2005-04-01 13:54:00,138.927,138.948,138.909,138.93,105700000.0
2005-04-01 13:55:00,138.934,138.946,138.92,138.928,194700005.0
2005-04-01 13:56:00,138.943,138.973,138.935,138.973,117200000.0
2005-04-01 13:57:00,138.982,138.996,138.964,138.977,108599998.0
2005-04-01 13:58:00,138.987,138.996,138.954,138.961,118499996.0
2005-04-01 13:59:00,138.965,139.003,138.964,139.0,50300000.0
2005-04-01 14:00:00,138.99,139.017,138.982,139.008,151800002.0
2005-04-01 14:01:00,139.028,139.035,139.01,139.035,80399999.0
2005-04-01 14:02:00,139.018,139.04,139.008,139.028,137600000.0
2005-04-01 14:03:00,139.013,139.031,139.009,139.012,88299999.0
2005-04-01 14:04:00,139.024,139.026,138.997,139.013,121499999.0
2005-04-01 14:05:00,139.025,139.038,139.013,139.029,95999998.0
2005-04-01 14:06:00,139.058,139.075,139.043,139.069,101900001.0
2005-04-01 14:07:00,139.07,139.087,139.035,139.051,72800000.0
2005-04-01 14:08:00,139.048,139.053,139.018,139.032,82199998.0
2005-04-01 14:09:00,139.034,139.047,139.011,139.025,80299999.0
2005-04-01 14:10:00,139.02,139.032,138.974,139.011,61400000.0
2005-04-01 14:11:00,139.011,139.045,139.003,139.027,114700001.0
2005-04-01 14:12:00,139.03,139.062,139.023,139.053,77999999.0
2005-04-01 14:13:00,139.031,139.063,139.025,139.043,143399998.0
2005-04-01 14:14:00,139.043,139.05,139.008,139.036,160199995.0
2005-04-01 14:15:00,139.019,139.035,139.007,139.035,98199999.0
2005-04-01 14:16:00,139.027,139.041,139.023,139.032,82700000.0
2005-04-01 14:17:00,139.025,139.049,139.022,139.04,87600000.0
2005-04-01 14:18:00,139.05,139.055,139.022,139.029,43700000.0
2005-04-01 14:19:00,139.037,139.037,138.987,138.987,78000000.0
2005-04-01 14:20:00,138.988,139.019,138.978,139.019,111300000.0
2005-04-01 14:21:00,138.982,139.01,138.982,138.998,140299999.0
2005-04-01 14:22:00,139.009,139.017,138.968,138.986,103299999.0
2005-04-01 14:23:00,138.997,139.008,138.971,138.978,142099999.0
2005-04-01 14:24:00,138.965,139.001,138.962,138.99,154499999.0
2005-04-01 14:25:00,138.993,139.001,138.955,138.969,95100000.0
2005-04-01 14:26:00,138.973,138.987,138.955,138.96,71100001.0
2005-04-01 14:27:00,138.989,139.007,138.962,139.001,118500000.0
2005-04-01 14:28:00,138.977,139.004,138.974,139.002,126999998.0
2005-04-01 14:29:00,139.013,139.016,138.995,139.01,151500000.0
2005-04-01 14:30:00,138.999,139.02,138.979,138.988,50000001.0
2005-04-01 14:31:00,139.014,139.018,138.992,139.015,195899998.0
2005-04-01 14:32:00,139.014,139.024,138.999,139.009,83399998.0
2005-04-01 14:33:00,139.002,139.01,138.989,138.996,95000000.0
2005-04-01 14:34:00,138.998,139.001,138.972,138.984,50999999.0
2005-04-01 14:35:00,138.976,138.981,138.964,138.98,76400001.0
2005-04-01 14:36:00,138.965,138.984,138.953,138.974,71500000.0
2005-04-01 14:37:00,138.969,138.978,138.948,138.964,67100000.0
2005-04-01 14:38:00,138.949,138.986,138.937,138.951,137299998.0
2005-04-01 14:39:00,138.962,138.971,138.922,138.933,113099997.0
2005-04-01 14:40:00,138.968,138.968,138.928,138.93,48000000.0
2005-04-01 14:41:00,138.915,138.931,138.897,138.897,152400000.0
2005-04-01 14:42:00,138.868,138.92,138.868,138.906,79099999.0
2005-04-01 14:43:00,138.906,138.932,138.893,138.9,97800001.0
2005-04-01 14:44:00,138.911,138.925,138.897,138.925,94399999.0
2005-04-01 14:45:00,138.935,138.935,138.908,138.925,69500000.0
2005-04-01 14:46:00,138.92,138.925,138.85,138.864,126200001.0
2005-04-01 14:47:00,138.872,138.881,138.84,138.853,55500000.0
2005-04-01 14:48:00,138.87,138.879,138.85,138.875,95499999.0
2005-04-01 14:49:00,138.868,138.889,138.86,138.86,209900001.0
2005-04-01 14:50:00,138.863,138.874,138.859,138.874,105699999.0
2005-04-01 14:51:00,138.872,138.872,138.826,138.844,99999999.0
2005-04-01 14:52:00,138.832,138.845,138.817,138.825,94499999.0
2005-04-01 14:53:00,138.838,138.841,138.816,138.832,133600001.0
2005-04-01 14:54:00,138.839,138.848,138.814,138.838,240699998.0
2005-04-01 14:55:00,138.843,138.882,138.843,138.87,129300003.0
2005-04-01 14:56:00,138.856,138.884,138.848,138.863,160599999.0
2005-04-01 14:57:00,138.858,138.868,138.84,138.866,76000001.0
2005-04-01 14:58:00,138.857,138.866,138.832,138.838,52300000.0
2005-04-01 14:59:00,138.837,138.862,138.832,138.855,201900004.0
2005-04-01 15:00:00,138.855,138.878,138.831,138.869,86399999.0
2005-04-01 15:01:00,138.858,138.858,138.813,138.814,152599999.0
2005-04-01 15:02:00,138.803,138.849,138.803,138.846,38400000.0
2005-04-01 15:03:00,138.82,138.839,138.806,138.808,77800000.0
2005-04-01 15:04:00,138.793,138.815,138.777,138.802,46300000.0
2005-04-01 15:05:00,138.813,138.822,138.788,138.79,138300000.0
2005-04-01 15:06:00,138.797,138.807,138.785,138.798,51100001.0
2005-04-01 15:07:00,138.782,138.82,138.774,138.804,129400000.0
2005-04-01 15:08:00,138.813,138.83,138.796,138.81,72900000.0
2005-04-01 15:09:00,138.833,138.869,138.832,138.869,134000000.0
2005-04-01 15:10:00,138.86,138.888,138.85,138.888,135800002.0
2005-04-01 15:11:00,138.864,138.904,138.86,138.901,71800001.0
2005-04-01 15:12:00,138.88,138.898,138.87,138.881,115500001.0
2005-04-01 15:13:00,138.873,138.889,138.863,138.88,153300004.0
2005-04-01 15:14:00,138.871,138.899,138.856,138.899,135200001.0
2005-04-01 15:15:00,138.884,138.908,138.866,138.889,136000000.0
2005-04-01 15:16:00,138.863,138.891,138.853,138.867,98600002.0
2005-04-01 15:17:00,138.861,138.952,138.861,138.949,84000000.0
2005-04-01 15:18:00,138.927,138.952,138.919,138.919,150300002.0
2005-04-01 15:19:00,138.927,138.952,138.91,138.928,126999999.0
2005-04-01 15:20:00,138.928,138.931,138.893,138.92,123899998.0
2005-04-01 15:21:00,138.94,138.964,138.923,138.946,137299998.0
2005-04-01 15:22:00,138.972,138.987,138.943,138.957,95900000.0
2005-04-01 15:23:00,138.976,138.991,138.942,138.973,101500001.0
2005-04-01 15:24:00,139.005,139.007,138.957,138.961,79500001.0
2005-04-01 15:25:00,138.948,138.968,138.931,138.952,91299998.0
2005-04-01 15:26:00,138.929,138.973,138.911,138.96,108000001.0
2005-04-01 15:27:00,138.947,138.994,138.929,138.982,101100000.0
2005-04-01 15:28:00,138.988,139.039,138.969,139.033,73700002.0
2005-04-01 15:29:00,139.032,139.032,138.922,138.966,84199999.0
2005-04-01 15:30:00,138.955,139.158,138.928,139.158,118900004.0
2005-04-01 15:31:00,139.218,139.287,139.209,139.284,55399999.0
2005-04-01 15:32:00,139.294,139.294,139.185,139.233,135500002.0
2005-04-01 15:33:00,139.222,139.355,139.211,139.341,66899999.0
2005-04-01 15:34:00,139.344,139.355,139.236,139.243,109699998.0
2005-04-01 15:35:00,139.273,139.296,139.243,139.254,95699999.0
2005-04-01 15:36:00,139.241,139.274,139.234,139.27,128400000.0
2005-04-01 15:37:00,139.283,139.305,139.259,139.284,129700000.0
2005-04-01 15:38:00,139.26,139.326,139.26,139.315,99300002.0
2005-04-01 15:39:00,139.31,139.322,139.278,139.308,198300001.0
2005-04-01 15:40:00,139.318,139.33,139.29,139.329,109399998.0
2005-04-01 15:41:00,139.329,139.35,139.28,139.306,96700000.0
2005-04-01 15:42:00,139.298,139.322,139.281,139.284,147499998.0
2005-04-01 15:43:00,139.305,139.35,139.297,139.321,111500002.0
2005-04-01 15:44:00,139.302,139.348,139.284,139.302,58400000.0
2005-04-01 15:45:00,139.287,139.299,139.26,139.284,132099997.0
2005-04-01 15:46:00,139.296,139.316,139.283,139.303,54300000.0
2005-04-01 15:47:00,139.291,139.337,139.271,139.327,94000000.0
2005-04-01 15:48:00,139.31,139.317,139.283,139.29,107800000.0
2005-04-01 15:49:00,139.272,139.3,139.25,139.3,88300000.0
2005-04-01 15:50:00,139.278,139.3,139.266,139.288,89799999.0
2005-04-01 15:51:00,139.277,139.281,139.246,139.25,106299999.0
2005-04-01 15:52:00,139.247,139.288,139.233,139.241,110300000.0
2005-04-01 15:53:00,139.247,139.283,139.233,139.235,82500001.0
2005-04-01 15:54:00,139.261,139.287,139.246,139.271,122099999.0
2005-04-01 15:55:00,139.287,139.296,139.233,139.254,83700001.0
2005-04-01 15:56:00,139.25,139.302,139.243,139.281,108900001.0
2005-04-01 15:57:00,139.29,139.297,139.217,139.217,34200000.0
2005-04-01 15:58:00,139.235,139.251,139.168,139.184,79299999.0
2005-04-01 15:59:00,139.183,139.192,139.139,139.172,164700000.0
2005-04-01 16:00:00,139.142,139.151,139.117,139.117,115099998.0
2005-04-01 16:01:00,139.11,139.163,139.098,139.147,73900002.0
2005-04-01 16:02:00,139.14,139.154,139.112,139.13,93800000.0
2005-04-01 16:03:00,139.153,139.153,139.098,139.122,52000000.0
2005-04-01 16:04:00,139.126,139.171,139.119,139.146,170000001.0
2005-04-01 16:05:00,139.144,139.154,139.102,139.111,153100001.0
2005-04-01 16:06:00,139.12,139.127,139.089,139.092,71700000.0
2005-04-01 16:07:00,139.105,139.113,139.064,139.075,66800000.0
2005-04-01 16:08:00,139.088,139.089,139.012,139.056,136199999.0
2005-04-01 16:09:00,139.045,139.058,139.03,139.047,38900000.0
2005-04-01 16:10:00,139.05,139.05,138.986,139.006,115599999.0
2005-04-01 16:11:00,138.993,139.008,138.977,139.0,98900000.0
2005-04-01 16:12:00,138.971,139.015,138.958,138.975,107800000.0
2005-04-01 16:13:00,138.947,139.005,138.946,138.991,51200000.0
2005-04-01 16:14:00,139.003,139.009,138.961,138.965,78900000.0
2005-04-01 16:15:00,138.99,138.993,138.943,138.97,142999999.0
2005-04-01 16:16:00,138.993,139.0,138.955,138.957,68300002.0
2005-04-01 16:17:00,138.967,139.02,138.95,139.02,96399999.0
2005-04-01 16:18:00,139.03,139.041,138.977,139.009,100700000.0
2005-04-01 16:19:00,139.001,139.027,138.98,139.02,77000000.0
2005-04-01 16:20:00,138.98,139.008,138.967,138.985,97600000.0
2005-04-01 16:21:00,138.968,139.002,138.951,138.987,137099997.0
2005-04-01 16:22:00,138.955,138.983,138.949,138.96,97499999.0
2005-04-01 16:23:00,138.941,138.953,138.916,138.916,107200000.0
2005-04-01 16:24:00,138.913,138.933,138.893,138.909,122200000.0
2005-04-01 16:25:00,138.891,138.929,138.877,138.92,146899999.0
2005-04-01 16:26:00,138.908,138.92,138.859,138.902,185100001.0
2005-04-01 16:27:00,138.922,138.942,138.909,138.909,73899999.0
2005-04-01 16:28:00,138.908,138.928,138.891,138.903,168799996.0
2005-04-01 16:29:00,138.898,138.942,138.868,138.868,112999999.0
2005-04-01 16:30:00,138.892,138.909,138.868,138.907,50899999.0
2005-04-01 16:31:00,138.896,138.948,138.89,138.894,112600001.0
2005-04-01 16:32:00,138.895,138.916,138.882,138.908,50600000.0
2005-04-01 16:33:00,138.92,138.943,138.92,138.943,85200000.0
2005-04-01 16:34:00,138.949,138.97,138.938,138.941,88000000.0
2005-04-01 16:35:00,138.935,138.969,138.928,138.962,96100000.0
2005-04-01 16:36:00,138.962,138.978,138.939,138.948,105200000.0
2005-04-01 16:37:00,138.955,138.964,138.938,138.947,86800000.0
2005-04-01 16:38:00,138.957,138.961,138.917,138.943,59099999.0
2005-04-01 16:39:00,138.959,138.979,138.939,138.979,161800003.0
2005-04-01 16:40:00,138.973,138.992,138.961,138.977,82500000.0
2005-04-01 16:41:00,138.975,139.006,138.967,139.002,65800000.0
2005-04-01 16:42:00,139.0,139.014,138.987,138.993,74300001.0
2005-04-01 16:43:00,139.023,139.026,138.993,139.004,77000001.0
2005-04-01 16:44:00,139.023,139.031,138.981,138.994,162599999.0
2005-04-01 16:45:00,139.008,139.035,138.992,138.992,174100001.0
2005-04-01 16:46:00,138.978,139.016,138.978,139.004,96299999.0
2005-04-01 16:47:00,138.981,139.017,138.967,138.979,116200000.0
2005-04-01 16:48:00,138.993,139.002,138.953,138.965,80899999.0
2005-04-01 16:49:00,138.979,138.988,138.947,138.965,105499999.0
2005-04-01 16:50:00,138.96,138.974,138.934,138.967,112499998.0
2005-04-01 16:51:00,138.964,138.965,138.922,138.944,96099999.0
2005-04-01 16:52:00,138.96,138.961,138.91,138.92,133499998.0
2005-04-01 16:53:00,138.918,138.963,138.915,138.956,41100000.0
2005-04-01 16:54:00,138.93,138.98,138.93,138.968,124400000.0
2005-04-01 16:55:00,138.954,138.967,138.917,138.932,95999999.0
2005-04-01 16:56:00,138.935,138.96,138.926,138.947,151800003.0
2005-04-01 16:57:00,138.957,138.988,138.957,138.984,92300000.0
2005-04-01 16:58:00,138.945,139.0,138.945,138.981,118899998.0
2005-04-01 16:59:00,139.023,139.05,139.009,139.018,46000000.0
2005-04-01 17:00:00,138.983,139.01,138.865,138.865,187600005.0
2005-04-01 17:01:00,138.868,138.869,138.788,138.804,125499998.0
2005-04-01 17:02:00,138.837,138.844,138.785,138.807,111200000.0
2005-04-01 17:03:00,138.833,138.852,138.791,138.803,160900002.0
2005-04-01 17:04:00,138.81,138.954,138.808,138.895,145099998.0
2005-04-01 17:05:00,138.861,138.877,138.801,138.801,87600000.0
2005-04-01 17:06:00,138.779,138.797,138.711,138.719,67200000.0
2005-04-01 17:07:00,138.71,138.782,138.71,138.752,114399997.0
2005-04-01 17:08:00,138.726,138.747,138.707,138.719,82900001.0
2005-04-01 17:09:00,138.7,138.72,138.686,138.694,114500000.0
2005-04-01 17:10:00,138.705,138.742,138.698,138.72,159899998.0
2005-04-01 17:11:00,138.712,138.772,138.699,138.754,94399998.0
2005-04-01 17:12:00,138.708,138.743,138.662,138.662,163499998.0
2005-04-01 17:13:00,138.68,138.709,138.643,138.646,58900000.0
2005-04-01 17:14:00,138.643,138.685,138.628,138.631,115899999.0
2005-04-01 17:15:00,138.644,138.656,138.535,138.561,109000001.0
2005-04-01 17:16:00,138.541,138.576,138.527,138.57,68400000.0
2005-04-01 17:17:00,138.623,138.64,138.593,138.64,115900000.0
2005-04-01 17:18:00,138.6,138.614,138.581,138.592,99499998.0
2005-04-01 17:19:00,138.591,138.598,138.574,138.575,88099999.0
2005-04-01 17:20:00,138.586,138.623,138.569,138.618,141399998.0
2005-04-01 17:21:00,138.611,138.629,138.598,138.6,72599998.0
2005-04-01 17:22:00,138.597,138.611,138.526,138.537,131299998.0
2005-04-01 17:23:00,138.535,138.578,138.535,138.565,113499999.0
2005-04-01 17:24:00,138.584,138.603,138.562,138.583,75400000.0
2005-04-01 17:25:00,138.61,138.636,138.598,138.634,162799999.0
2005-04-01 17:26:00,138.635,138.649,138.617,138.633,111900001.0
2005-04-01 17:27:00,138.615,138.632,138.582,138.606,112999999.0
2005-04-01 17:28:00,138.59,138.614,138.568,138.589,69899999.0
2005-04-01 17:29:00,138.585,138.64,138.574,138.638,88999999.0
2005-04-01 17:30:00,138.616,138.672,138.606,138.658,123999999.0
2005-04-01 17:31:00,138.645,138.702,138.64,138.702,106600003.0
2005-04-01 17:32:00,138.702,138.717,138.682,138.699,62700000.0
2005-04-01 17:33:00,138.715,138.744,138.708,138.736,73500000.0
2005-04-01 17:34:00,138.76,138.797,138.748,138.788,103900001.0
2005-04-01 17:35:00,138.784,138.789,138.754,138.763,97500001.0
2005-04-01 17:36:00,138.767,138.784,138.745,138.753,166100003.0
2005-04-01 17:37:00,138.75,138.761,138.697,138.708,57100000.0
2005-04-01 17:38:00,138.721,138.729,138.697,138.726,121099999.0
2005-04-01 17:39:00,138.742,138.753,138.707,138.732,227300002.0
2005-04-01 17:40:00,138.71,138.735,138.704,138.729,50600000.0
2005-04-01 17:41:00,138.709,138.724,138.691,138.724,90700001.0
2005-04-01 17:42:00,138.748,138.778,138.735,138.778,106500000.0
2005-04-01 17:43:00,138.798,138.798,138.72,138.736,71999999.0
2005-04-01 17:44:00,138.74,138.74,138.715,138.731,76000000.0
2005-04-01 17:45:00,138.695,138.724,138.677,138.72,81499999.0
2005-04-01 17:46:00,138.717,138.725,138.673,138.687,118000000.0
2005-04-01 17:47:00,138.71,138.71,138.668,138.694,154900001.0
2005-04-01 17:48:00,138.69,138.723,138.684,138.711,92799998.0
2005-04-01 17:49:00,138.719,138.719,138.672,138.696,115400000.0
2005-04-01 17:50:00,138.699,138.729,138.695,138.725,86599999.0
2005-04-01 17:51:00,138.729,138.737,138.693,138.721,92699998.0
2005-04-01 17:52:00,138.707,138.751,138.7,138.732,89999998.0
2005-04-01 17:53:00,138.75,138.762,138.725,138.736,127699999.0
2005-04-01 17:54:00,138.733,138.773,138.723,138.757,103199999.0
2005-04-01 17:55:00,138.755,138.756,138.697,138.715,63599999.0
2005-04-01 17:56:00,138.729,138.766,138.729,138.749,47699999.0
2005-04-01 17:57:00,138.756,138.769,138.728,138.762,173499995.0
2005-04-01 17:58:00,138.758,138.789,138.754,138.767,99499999.0
2005-04-01 17:59:00,138.777,138.777,138.728,138.728,75999999.0
2005-04-01 18:00:00,138.743,138.756,138.673,138.679,102699998.0
2005-04-01 18:01:00,138.702,138.757,138.698,138.729,1486099992.0
2005-04-01 18:02:00,138.75,138.77,138.74,138.74,1486499992.0
2005-04-01 18:03:00,138.73,138.75,138.72,138.75,1486499992.0
2005-04-01 18:04:00,138.72,138.735,138.685,138.702,1486499992.0
2005-04-01 18:05:00,138.69,138.708,138.651,138.688,1805599996.0
2005-04-01 18:06:00,138.691,138.73,138.662,138.715,1035099999.0
2005-04-01 18:07:00,138.711,138.73,138.67,138.716,1895500006.0
2005-04-01 18:08:00,138.727,138.742,138.713,138.725,1717300006.0
2005-04-01 18:09:00,138.719,138.756,138.702,138.745,1310699991.0
2005-04-01 18:10:00,138.744,138.766,138.701,138.741,829699996.0
2005-04-01 18:11:00,138.726,138.746,138.695,138.715,590099996.0
2005-04-01 18:12:00,138.708,138.729,138.654,138.708,1009900004.0
2005-04-01 18:13:00,138.701,138.754,138.696,138.746,1214299993.0
2005-04-01 18:14:00,138.743,138.769,138.689,138.689,1470999997.0
2005-04-01 18:15:00,138.688,138.717,138.652,138.675,1586299992.0
2005-04-01 18:16:00,138.69,138.717,138.676,138.711,1471800006.0
2005-04-01 18:17:00,138.709,138.738,138.678,138.705,691700005.0
2005-04-01 18:18:00,138.721,138.756,138.692,138.736,569600002.0
2005-04-01 18:19:00,138.743,138.75,138.704,138.733,702899999.0
2005-04-01 18:20:00,138.726,138.751,138.7,138.7,1650099996.0
2005-04-01 18:21:00,138.729,138.768,138.703,138.743,1247300001.0
2005-04-01 18:22:00,138.748,138.798,138.721,138.776,726399994.0
2005-04-01 18:23:00,138.772,138.793,138.755,138.787,1439900004.0
2005-04-01 18:24:00,138.775,138.799,138.752,138.765,1050300001.0
2005-04-01 18:25:00,138.764,138.788,138.748,138.777,1193200002.0
2005-04-01 18:26:00,138.79,138.805,138.769,138.773,942199999.0
2005-04-01 18:27:00,138.764,138.793,138.733,138.751,595099997.0
2005-04-01 18:28:00,138.766,138.777,138.727,138.757,834200006.0
2005-04-01 18:29:00,138.743,138.761,138.721,138.748,837699996.0
2005-04-01 18:30:00,138.74,138.753,138.708,138.708,383000000.0
2005-04-01 18:31:00,138.723,138.751,138.707,138.719,1055299993.0
2005-04-01 18:32:00,138.722,138.751,138.709,138.751,1126800001.0
2005-04-01 18:33:00,138.746,138.802,138.728,138.765,1429399993.0
2005-04-01 18:34:00,138.775,138.789,138.741,138.765,1108999995.0
2005-04-01 18:35:00,138.768,138.803,138.754,138.774,1191200009.0
2005-04-01 18:36:00,138.77,138.779,138.756,138.774,808499996.0
2005-04-01 18:37:00,138.776,138.798,138.744,138.766,539500003.0
2005-04-01 18:38:00,138.763,138.768,138.716,138.74,333599999.0
2005-04-01 18:39:00,138.731,138.731,138.678,138.712,543400002.0
2005-04-01 18:40:00,138.701,138.72,138.668,138.689,999700007.0
2005-04-01 18:41:00,138.694,138.726,138.663,138.69,380599996.0
2005-04-01 18:42:00,138.688,138.696,138.649,138.66,843199999.0
2005-04-01 18:43:00,138.661,138.672,138.634,138.638,192100000.0
2005-04-01 18:44:00,138.675,138.745,138.675,138.704,345200001.0
2005-04-01 18:45:00,138.688,138.728,138.688,138.711,330299998.0
2005-04-01 18:46:00,138.712,138.766,138.712,138.748,585700000.0
2005-04-01 18:47:00,138.735,138.753,138.71,138.721,168699999.0
2005-04-01 18:48:00,138.715,138.762,138.712,138.74,623899996.0
2005-04-01 18:49:00,138.746,138.76,138.721,138.727,558099995.0
2005-04-01 18:50:00,138.723,138.744,138.696,138.744,945499991.0
2005-04-01 18:51:00,138.738,138.76,138.702,138.733,548700001.0
2005-04-01 18:52:00,138.728,138.738,138.708,138.735,733399998.0
2005-04-01 18:53:00,138.726,138.748,138.693,138.715,959800004.0
2005-04-01 18:54:00,138.725,138.732,138.7,138.719,971300001.0
2005-04-01 18:55:00,138.72,138.76,138.704,138.728,840600008.0
2005-04-01 18:56:00,138.723,138.733,138.681,138.709,386499997.0
2005-04-01 18:57:00,138.719,138.719,138.68,138.703,565899993.0
2005-04-01 18:58:00,138.694,138.703,138.67,138.693,717099999.0
2005-04-01 18:59:00,138.69,138.699,138.673,138.685,706600000.0
2005-04-01 19:00:00,138.693,138.701,138.673,138.688,451499997.0
2005-04-01 19:01:00,138.686,138.71,138.655,138.7,201800003.0
2005-04-01 19:02:00,138.696,138.71,138.677,138.688,227800001.0
2005-04-01 19:03:00,138.687,138.714,138.679,138.69,978899993.0
2005-04-01 19:04:00,138.691,138.711,138.657,138.669,442899999.0
2005-04-01 19:05:00,138.676,138.69,138.634,138.671,615300000.0
2005-04-01 19:06:00,138.656,138.679,138.636,138.644,892000001.0
2005-04-01 19:07:00,138.655,138.671,138.643,138.656,1120099998.0
2005-04-01 19:08:00,138.675,138.717,138.635,138.691,891099993.0
2005-04-01 19:09:00,138.7,138.71,138.656,138.686,601699999.0
2005-04-01 19:10:00,138.7,138.716,138.668,138.683,234199995.0
2005-04-01 19:11:00,138.68,138.7,138.659,138.678,432399999.0
2005-04-01 19:12:00,138.685,138.704,138.668,138.678,373100000.0
2005-04-01 19:13:00,138.671,138.695,138.66,138.691,101900001.0
2005-04-01 19:14:00,138.67,138.701,138.651,138.691,293900002.0
2005-04-01 19:15:00,138.689,138.727,138.678,138.722,1001799992.0
2005-04-01 19:16:00,138.711,138.733,138.698,138.718,284799999.0
2005-04-01 19:17:00,138.712,138.725,138.675,138.689,499100000.0
2005-04-01 19:18:00,138.7,138.732,138.682,138.719,276500001.0
2005-04-01 19:19:00,138.695,138.728,138.684,138.711,719700004.0
2005-04-01 19:20:00,138.72,138.739,138.698,138.704,306399998.0
2005-04-01 19:21:00,138.696,138.737,138.696,138.715,467899999.0
2005-04-01 19:22:00,138.734,138.749,138.722,138.747,124499998.0
2005-04-01 19:23:00,138.748,138.765,138.692,138.732,1226100009.0
2005-04-01 19:24:00,138.732,138.746,138.718,138.733,566999998.0
2005-04-01 19:25:00,138.732,138.766,138.724,138.749,504700003.0
2005-04-01 19:26:00,138.747,138.75,138.713,138.736,1208100004.0
2005-04-01 19:27:00,138.725,138.742,138.701,138.723,657799989.0
2005-04-01 19:28:00,138.717,138.717,138.667,138.674,581800000.0
2005-04-01 19:29:00,138.678,138.698,138.644,138.689,435199999.0
2005-04-01 19:30:00,138.683,138.712,138.662,138.694,799300000.0
2005-04-01 19:31:00,138.689,138.714,138.668,138.67,757499999.0
2005-04-01 19:32:00,138.669,138.682,138.636,138.669,784400000.0
2005-04-01 19:33:00,138.679,138.684,138.623,138.657,498300002.0
2005-04-01 19:34:00,138.648,138.662,138.621,138.653,904500001.0
2005-04-01 19:35:00,138.663,138.701,138.657,138.683,670899994.0
2005-04-01 19:36:00,138.691,138.7,138.667,138.681,454200000.0
2005-04-01 19:37:00,138.682,138.693,138.663,138.676,125400001.0
2005-04-01 19:38:00,138.663,138.692,138.654,138.683,676100000.0
2005-04-01 19:39:00,138.669,138.692,138.666,138.678,637600001.0
2005-04-01 19:40:00,138.675,138.692,138.652,138.68,588899998.0
2005-04-01 19:41:00,138.679,138.697,138.674,138.688,1031399994.0
2005-04-01 19:42:00,138.673,138.737,138.662,138.716,361299999.0
2005-04-01 19:43:00,138.711,138.749,138.711,138.744,98900000.0
2005-04-01 19:44:00,138.719,138.753,138.71,138.74,523399996.0
2005-04-01 19:45:00,138.736,138.756,138.728,138.743,123600000.0
2005-04-01 19:46:00,138.742,138.761,138.706,138.722,392599995.0
2005-04-01 19:47:00,138.722,138.751,138.713,138.748,113800001.0
2005-04-01 19:48:00,138.75,138.759,138.705,138.753,798900005.0
2005-04-01 19:49:00,138.734,138.761,138.728,138.76,321399997.0
2005-04-01 19:50:00,138.736,138.774,138.733,138.752,323300003.0
2005-04-01 19:51:00,138.752,138.76,138.726,138.728,371299994.0
2005-04-01 19:52:00,138.735,138.765,138.721,138.745,421799996.0
2005-04-01 19:53:00,138.747,138.768,138.717,138.757,498700001.0
2005-04-01 19:54:00,138.749,138.761,138.723,138.752,346199999.0
2005-04-01 19:55:00,138.757,138.769,138.71,138.721,301700004.0
2005-04-01 19:56:00,138.715,138.747,138.712,138.743,384999996.0
2005-04-01 19:57:00,138.73,138.772,138.73,138.74,627900003.0
2005-04-01 19:58:00,138.739,138.764,138.722,138.74,641100002.0
2005-04-01 19:59:00,138.753,138.777,138.741,138.75,507699999.0
2005-04-01 20:00:00,138.774,138.781,138.754,138.772,192999999.0
2005-04-01 20:01:00,138.772,138.793,138.766,138.782,498200005.0
2005-04-01 20:02:00,138.792,138.8,138.758,138.771,275300000.0
2005-04-01 20:03:00,138.798,138.811,138.774,138.783,249199999.0
2005-04-01 20:04:00,138.775,138.805,138.771,138.784,414900001.0
2005-04-01 20:05:00,138.798,138.82,138.775,138.793,621999996.0
2005-04-01 20:06:00,138.792,138.803,138.763,138.785,564299999.0
2005-04-01 20:07:00,138.78,138.808,138.769,138.803,364400000.0
2005-04-01 20:08:00,138.782,138.805,138.757,138.798,710899998.0
2005-04-01 20:09:00,138.803,138.828,138.786,138.823,378699997.0
2005-04-01 20:10:00,138.81,138.875,138.8,138.857,233200001.0
2005-04-01 20:11:00,138.867,138.871,138.84,138.868,997299998.0
2005-04-01 20:12:00,138.847,138.89,138.841,138.887,768400002.0
2005-04-01 20:13:00,138.881,138.897,138.858,138.869,335400000.0
2005-04-01 20:14:00,138.852,138.89,138.831,138.86,458799999.0
2005-04-01 20:15:00,138.857,138.877,138.819,138.837,595800001.0
2005-04-01 20:16:00,138.836,138.87,138.836,138.858,511099999.0
2005-04-01 20:17:00,138.833,138.858,138.775,138.775,236399996.0
2005-04-01 20:18:00,138.85,138.861,138.826,138.853,164200002.0
2005-04-01 20:19:00,138.84,138.859,138.812,138.827,383399999.0
2005-04-01 20:20:00,138.832,138.859,138.806,138.838,236199998.0
2005-04-01 20:21:00,138.84,138.845,138.802,138.822,322800001.0
2005-04-01 20:22:00,138.822,138.844,138.803,138.808,544300002.0
2005-04-01 20:23:00,138.81,138.833,138.791,138.809,428899997.0
2005-04-01 20:24:00,138.808,138.823,138.777,138.786,247999999.0
2005-04-01 20:25:00,138.784,138.827,138.783,138.797,519700000.0
2005-04-01 20:26:00,138.787,138.845,138.776,138.787,431899999.0
2005-04-01 20:27:00,138.776,138.828,138.776,138.828,1083400002.0
2005-04-01 20:28:00,138.813,138.848,138.805,138.817,1018399999.0
2005-04-01 20:29:00,138.827,138.876,138.821,138.866,1283000004.0
2005-04-01 20:30:00,138.865,138.907,138.847,138.878,1663399997.0
2005-04-01 20:31:00,138.875,138.89,138.848,138.875,1303799997.0
2005-04-01 20:32:00,138.871,138.879,138.84,138.847,1059100000.0
2005-04-01 20:33:00,138.843,138.851,138.792,138.82,358199999.0
2005-04-01 20:34:00,138.813,138.852,138.783,138.805,308600001.0
2005-04-01 20:35:00,138.807,138.813,138.735,138.793,395700001.0
2005-04-01 20:36:00,138.786,138.81,138.765,138.793,741700008.0
2005-04-01 20:37:00,138.799,138.807,138.768,138.785,631600007.0
2005-04-01 20:38:00,138.781,138.798,138.752,138.785,846499996.0
2005-04-01 20:39:00,138.771,138.79,138.752,138.767,682999998.0
2005-04-01 20:40:00,138.759,138.8,138.758,138.77,1216599999.0
2005-04-01 20:41:00,138.782,138.808,138.769,138.775,501900002.0
2005-04-01 20:42:00,138.777,138.818,138.76,138.803,335299999.0
2005-04-01 20:43:00,138.809,138.818,138.761,138.776,569399994.0
2005-04-01 20:44:00,138.77,138.801,138.753,138.791,768500001.0
2005-04-01 20:45:00,138.796,138.808,138.76,138.786,625000001.0
2005-04-01 20:46:00,138.79,138.813,138.766,138.794,744999996.0
2005-04-01 20:47:00,138.799,138.826,138.779,138.802,729799999.0
2005-04-01 20:48:00,138.798,138.832,138.78,138.806,598999999.0
2005-04-01 20:49:00,138.804,138.824,138.784,138.823,476699997.0
2005-04-01 20:50:00,138.822,138.837,138.8,138.808,1059199993.0
2005-04-01 20:51:00,138.813,138.829,138.8,138.813,603800003.0
2005-04-01 20:52:00,138.818,138.821,138.78,138.817,268400001.0
2005-04-01 20:53:00,138.815,138.834,138.801,138.817,894300000.0
2005-04-01 20:54:00,138.83,138.839,138.808,138.811,192399998.0
2005-04-01 20:55:00,138.821,138.849,138.808,138.816,831000004.0
2005-04-01 20:56:00,138.838,138.861,138.823,138.845,657700000.0
2005-04-01 20:57:00,138.868,138.901,138.862,138.875,902699995.0
2005-04-01 20:58:00,138.887,138.914,138.832,138.832,993700003.0
2005-04-01 20:59:00,138.879,138.956,138.879,138.935,1218099996.0
2005-04-01 21:00:00,138.945,138.963,138.909,138.925,1163399995.0
2005-04-01 21:01:00,138.933,138.951,138.889,138.9,821700002.0
2005-04-01 21:02:00,138.883,138.905,138.846,138.86,587599995.0
2005-04-01 21:03:00,138.857,138.873,138.839,138.855,891399995.0
2005-04-01 21:04:00,138.841,138.865,138.822,138.851,620099999.0
2005-04-01 21:05:00,138.872,138.888,138.85,138.865,418299997.0
2005-04-01 21:06:00,138.858,138.869,138.828,138.836,620400000.0
2005-04-01 21:07:00,138.853,138.877,138.842,138.87,509300001.0
2005-04-01 21:08:00,138.865,138.885,138.844,138.866,346599998.0
2005-04-01 21:09:00,138.877,138.883,138.831,138.845,258899998.0
2005-04-01 21:10:00,138.823,138.873,138.814,138.853,458799998.0
2005-04-01 21:11:00,138.844,138.89,138.817,138.884,194899999.0
2005-04-01 21:12:00,138.883,138.923,138.868,138.868,520200000.0
2005-04-01 21:13:00,138.888,138.898,138.857,138.89,482899997.0
2005-04-01 21:14:00,138.866,138.894,138.858,138.887,559199998.0
2005-04-01 21:15:00,138.876,138.89,138.853,138.884,846800004.0
2005-04-01 21:16:00,138.852,138.887,138.843,138.869,447000000.0
2005-04-01 21:17:00,138.871,138.879,138.842,138.873,651999997.0
2005-04-01 21:18:00,138.869,138.87,138.825,138.859,317899997.0
2005-04-01 21:19:00,138.858,138.889,138.85,138.872,583499996.0
2005-04-01 21:20:00,138.851,138.881,138.813,138.875,979599999.0
2005-04-01 21:21:00,138.843,138.863,138.823,138.858,601899999.0
2005-04-01 21:22:00,138.857,138.892,138.818,138.855,850900000.0
2005-04-01 21:23:00,138.835,138.869,138.824,138.86,525599996.0
2005-04-01 21:24:00,138.867,138.89,138.836,138.846,627099998.0
2005-04-01 21:25:00,138.852,138.89,138.846,138.887,509599999.0
2005-04-01 21:26:00,138.897,138.914,138.864,138.882,408800000.0
2005-04-01 21:27:00,138.89,138.91,138.882,138.9,112000000.0
2005-04-01 21:28:00,138.895,138.936,138.895,138.913,127800002.0
2005-04-01 21:29:00,138.913,138.929,138.865,138.877,248400005.0
2005-04-01 21:30:00,138.886,138.918,138.884,138.892,248399997.0
2005-04-01 21:31:00,138.882,138.923,138.882,138.917,78200000.0
2005-04-01 21:32:00,138.9,138.92,138.876,138.892,559100003.0
2005-04-01 21:33:00,138.893,138.92,138.869,138.904,191200001.0
2005-04-01 21:34:00,138.902,138.922,138.868,138.875,199199999.0
2005-04-01 21:35:00,138.86,138.883,138.833,138.859,298099997.0
2005-04-01 21:36:00,138.877,138.877,138.824,138.838,244499997.0
2005-04-01 21:37:00,138.846,138.865,138.835,138.845,125599999.0
2005-04-01 21:38:00,138.837,138.855,138.816,138.836,76100000.0
2005-04-01 21:39:00,138.825,138.829,138.781,138.812,226299996.0
2005-04-01 21:40:00,138.807,138.833,138.804,138.81,268700003.0
2005-04-01 21:41:00,138.844,138.847,138.799,138.847,138000000.0
2005-04-01 21:42:00,138.84,138.873,138.821,138.857,398499998.0
2005-04-01 21:43:00,138.864,138.883,138.844,138.88,387900000.0
2005-04-01 21:44:00,138.882,138.9,138.86,138.882,697699999.0
2005-04-01 21:45:00,138.886,138.932,138.863,138.911,275799998.0
2005-04-01 21:46:00,138.915,138.932,138.88,138.916,503700000.0
2005-04-01 21:47:00,138.907,138.946,138.895,138.942,453200001.0
2005-04-01 21:48:00,138.945,138.951,138.912,138.927,159599999.0
2005-04-01 21:49:00,138.911,138.953,138.908,138.942,110899999.0
2005-04-01 21:50:00,138.94,138.956,138.932,138.95,103899998.0
2005-04-01 21:51:00,138.941,138.944,138.904,138.904,174399999.0
2005-04-01 21:52:00,138.907,138.929,138.907,138.917,59100000.0
2005-04-01 21:53:00,138.921,138.936,138.912,138.931,59000000.0
2005-04-01 21:54:00,138.931,138.938,138.919,138.927,52800000.0
2005-04-01 21:55:00,138.937,138.946,138.904,138.909,98800000.0
2005-04-01 21:56:00,138.945,138.946,138.886,138.897,105900002.0
2005-04-01 21:57:00,138.923,138.923,138.887,138.89,112699999.0
2005-04-01 21:58:00,138.899,138.915,138.866,138.886,66700000.0
2005-04-01 21:59:00,138.853,138.881,138.822,138.822,172500000.0
2005-04-01 22:00:00,138.797,138.839,138.786,138.818,202700001.0
2005-04-01 22:01:00,138.828,138.829,138.788,138.808,495400001.0
2005-04-01 22:02:00,138.806,138.834,138.792,138.805,438699998.0
2005-04-01 22:03:00,138.806,138.833,138.798,138.831,107500002.0
2005-04-01 22:04:00,138.834,138.839,138.798,138.814,246200001.0
2005-04-01 22:05:00,138.83,138.847,138.803,138.835,83700000.0
2005-04-01 22:06:00,138.858,138.871,138.822,138.822,99200000.0
2005-04-01 22:07:00,138.867,138.867,138.843,138.861,82400001.0
2005-04-01 22:08:00,138.862,138.881,138.844,138.859,266899997.0
2005-04-01 22:09:00,138.851,138.871,138.847,138.871,79000000.0
2005-04-01 22:10:00,138.856,138.882,138.845,138.873,200499998.0
2005-04-01 22:11:00,138.858,138.887,138.85,138.873,194599999.0
2005-04-01 22:12:00,138.867,138.894,138.85,138.872,161100000.0
2005-04-01 22:13:00,138.84,138.875,138.839,138.858,188200004.0
2005-04-01 22:14:00,138.868,138.874,138.841,138.857,107599998.0
2005-04-01 22:15:00,138.853,138.874,138.844,138.848,360399997.0
2005-04-01 22:16:00,138.848,138.864,138.831,138.864,200099999.0
2005-04-01 22:17:00,138.849,138.868,138.838,138.863,93800001.0
2005-04-01 22:18:00,138.865,138.88,138.853,138.87,84800000.0
2005-04-01 22:19:00,138.883,138.899,138.872,138.88,64700000.0
2005-04-01 22:20:00,138.864,138.879,138.832,138.832,68199999.0
2005-04-01 22:21:00,138.836,138.873,138.829,138.85,174699996.0
2005-04-01 22:22:00,138.859,138.865,138.826,138.851,229700002.0
2005-04-01 22:23:00,138.844,138.864,138.833,138.861,199799997.0
2005-04-01 22:24:00,138.849,138.857,138.828,138.836,88799999.0
2005-04-01 22:25:00,138.849,138.856,138.831,138.845,297099997.0
2005-04-01 22:26:00,138.828,138.844,138.814,138.814,95399999.0
2005-04-01 22:27:00,138.822,138.842,138.806,138.813,458900001.0
2005-04-01 22:28:00,138.835,138.849,138.805,138.829,304099996.0
2005-04-01 22:29:00,138.821,138.849,138.808,138.811,57899999.0
2005-04-01 22:30:00,138.805,138.82,138.798,138.807,88700001.0
2005-04-01 22:31:00,138.818,138.827,138.798,138.807,96200000.0
2005-04-01 22:32:00,138.804,138.821,138.791,138.817,114100000.0
2005-04-01 22:33:00,138.797,138.82,138.786,138.814,203499999.0
2005-04-01 22:34:00,138.819,138.85,138.8,138.821,131300000.0
2005-04-01 22:35:00,138.81,138.823,138.792,138.792,120600000.0
2005-04-01 22:36:00,138.788,138.806,138.774,138.799,381500003.0
2005-04-01 22:37:00,138.805,138.805,138.768,138.771,333599997.0
2005-04-01 22:38:00,138.789,138.815,138.789,138.815,257200003.0
2005-04-01 22:39:00,138.827,138.842,138.81,138.823,248999997.0
2005-04-01 22:40:00,138.821,138.831,138.797,138.828,375400000.0
2005-04-01 22:41:00,138.808,138.831,138.794,138.801,102900002.0
2005-04-01 22:42:00,138.805,138.835,138.778,138.797,259599997.0
2005-04-01 22:43:00,138.843,138.859,138.832,138.851,124199999.0
2005-04-01 22:44:00,138.846,138.863,138.826,138.83,283499997.0
2005-04-01 22:45:00,138.824,138.836,138.8,138.806,296799999.0
2005-04-01 22:46:00,138.805,138.812,138.791,138.805,57199999.0
2005-04-01 22:47:00,138.82,138.828,138.797,138.8,89500001.0
2005-04-01 22:48:00,138.801,138.831,138.787,138.815,314899997.0
2005-04-01 22:49:00,138.806,138.821,138.771,138.777,293299997.0
2005-04-01 22:50:00,138.801,138.838,138.799,138.82,148600003.0
2005-04-01 22:51:00,138.812,138.821,138.781,138.781,129300001.0
2005-04-01 22:52:00,138.762,138.797,138.75,138.79,255700004.0
2005-04-01 22:53:00,138.786,138.819,138.764,138.795,146900002.0
2005-04-01 22:54:00,138.783,138.813,138.766,138.789,113700000.0
2005-04-01 22:55:00,138.762,138.798,138.755,138.788,104400001.0
2005-04-01 22:56:00,138.77,138.801,138.758,138.778,133099998.0
2005-04-01 22:57:00,138.776,138.805,138.768,138.79,181199999.0
2005-04-01 22:58:00,138.813,138.825,138.8,138.812,96099999.0
2005-04-01 22:59:00,138.817,138.817,138.775,138.78,113000000.0
2005-04-01 23:00:00,138.782,138.826,138.78,138.821,148100000.0
2005-04-01 23:01:00,138.811,138.829,138.8,138.826,52800000.0
2005-04-01 23:02:00,138.813,138.843,138.81,138.82,129700002.0
2005-04-01 23:03:00,138.849,138.856,138.811,138.816,118299999.0
2005-04-01 23:04:00,138.812,138.838,138.802,138.821,76800000.0
2005-04-01 23:05:00,138.821,138.851,138.815,138.843,74600000.0
2005-04-01 23:06:00,138.801,138.836,138.797,138.83,161100000.0
2005-04-01 23:07:00,138.853,138.864,138.814,138.827,180599998.0
2005-04-01 23:08:00,138.829,138.848,138.809,138.814,91100001.0
2005-04-01 23:09:00,138.817,138.845,138.81,138.835,56200000.0
2005-04-01 23:10:00,138.83,138.873,138.83,138.86,108199999.0
2005-04-01 23:11:00,138.893,138.896,138.846,138.868,59100000.0
2005-04-01 23:12:00,138.87,138.88,138.852,138.86,126200001.0
2005-04-01 23:13:00,138.849,138.867,138.829,138.858,100499999.0
2005-04-01 23:14:00,138.856,138.878,138.837,138.874,186100003.0
2005-04-01 23:15:00,138.841,138.875,138.841,138.858,141500003.0
2005-04-01 23:16:00,138.878,138.882,138.847,138.86,143200002.0
2005-04-01 23:17:00,138.854,138.873,138.842,138.873,58000000.0
2005-04-01 23:18:00,138.87,138.887,138.834,138.834,88800000.0
2005-04-01 23:19:00,138.837,138.841,138.808,138.831,62900000.0
2005-04-01 23:20:00,138.826,138.836,138.805,138.81,95699999.0
2005-04-01 23:21:00,138.808,138.812,138.779,138.804,125000000.0
2005-04-01 23:22:00,138.805,138.827,138.797,138.827,102099998.0
2005-04-01 23:23:00,138.813,138.828,138.78,138.809,228200001.0
2005-04-01 23:24:00,138.795,138.828,138.781,138.827,82300000.0
2005-04-01 23:25:00,138.804,138.819,138.785,138.803,60500000.0
2005-04-01 23:26:00,138.787,138.801,138.774,138.775,126600000.0
2005-04-01 23:27:00,138.759,138.813,138.746,138.813,124100000.0
2005-04-01 23:28:00,138.789,138.803,138.781,138.789,62300000.0
2005-04-01 23:29:00,138.795,138.822,138.793,138.808,134700001.0
2005-04-01 23:30:00,138.78,138.828,138.773,138.825,104400000.0
2005-04-01 23:31:00,138.817,138.855,138.814,138.852,86500000.0
2005-04-01 23:32:00,138.835,138.859,138.822,138.837,123199999.0
2005-04-01 23:33:00,138.806,138.873,138.79,138.873,98500002.0
2005-04-01 23:34:00,138.828,138.838,138.798,138.807,58199999.0
2005-04-01 23:35:00,138.806,138.829,138.797,138.826,148900000.0
2005-04-01 23:36:00,138.806,138.844,138.806,138.822,98400000.0
2005-04-01 23:37:00,138.806,138.84,138.793,138.819,130299999.0
2005-04-01 23:38:00,138.818,138.827,138.791,138.791,117800000.0
2005-04-01 23:39:00,138.801,138.829,138.798,138.829,152800003.0
2005-04-01 23:40:00,138.79,138.809,138.772,138.804,115000001.0
2005-04-01 23:41:00,138.795,138.807,138.77,138.789,109800001.0
2005-04-01 23:42:00,138.78,138.793,138.759,138.777,57000000.0
2005-04-01 23:43:00,138.775,138.799,138.767,138.788,53400001.0
2005-04-01 23:44:00,138.782,138.791,138.762,138.788,146899999.0
2005-04-01 23:45:00,138.786,138.801,138.774,138.797,171999998.0
2005-04-01 23:46:00,138.787,138.803,138.786,138.802,95599999.0
2005-04-01 23:47:00,138.79,138.804,138.79,138.797,83099999.0
2005-04-01 23:48:00,138.781,138.815,138.777,138.815,88900000.0
2005-04-01 23:49:00,138.81,138.817,138.797,138.798,144499999.0
2005-04-01 23:50:00,138.783,138.81,138.775,138.801,153900000.0
2005-04-01 23:51:00,138.784,138.8,138.781,138.781,83100001.0
2005-04-01 23:52:00,138.765,138.795,138.763,138.769,114699997.0
2005-04-01 23:53:00,138.77,138.81,138.77,138.801,83499999.0
2005-04-01 23:54:00,138.798,138.805,138.789,138.802,82400000.0
2005-04-01 23:55:00,138.814,138.814,138.784,138.798,101399998.0
2005-04-01 23:56:00,138.805,138.811,138.772,138.798,115899998.0
2005-04-01 23:57:00,138.771,138.795,138.758,138.795,78300001.0
2005-04-01 23:58:00,138.76,138.8,138.758,138.787,84200000.0
2005-04-01 23:59:00,138.799,138.83,138.775,138.83,77099999.0
2005-04-03 23:00:00,138.78,138.78,138.712,138.714,84199998.0
2005-04-03 23:01:00,138.712,138.751,138.707,138.741,58300000.0
2005-04-03 23:02:00,138.729,138.747,138.696,138.709,97600000.0
2005-04-03 23:03:00,138.717,138.742,138.711,138.723,86400000.0
2005-04-03 23:04:00,138.738,138.757,138.727,138.757,89100001.0
2005-04-03 23:05:00,138.748,138.748,138.702,138.732,188599998.0
2005-04-03 23:06:00,138.743,138.755,138.743,138.755,127100003.0
2005-04-03 23:07:00,138.746,138.769,138.74,138.768,100699999.0
2005-04-03 23:08:00,138.759,138.765,138.747,138.747,129300000.0
2005-04-03 23:09:00,138.757,138.766,138.723,138.741,112700000.0
2005-04-03 23:10:00,138.759,138.765,138.709,138.727,94199999.0
2005-04-03 23:11:00,138.694,138.723,138.677,138.677,183399998.0
2005-04-03 23:12:00,138.696,138.709,138.672,138.677,75200000.0
2005-04-03 23:13:00,138.676,138.698,138.658,138.68,155399998.0
2005-04-03 23:14:00,138.651,138.679,138.647,138.666,154100000.0
2005-04-03 23:15:00,138.645,138.656,138.636,138.643,123400000.0
2005-04-03 23:16:00,138.655,138.664,138.645,138.654,66599998.0
2005-04-03 23:17:00,138.673,138.683,138.666,138.678,135300000.0
2005-04-03 23:18:00,138.66,138.687,138.657,138.687,64899998.0
2005-04-03 23:19:00,138.658,138.676,138.636,138.67,118800000.0
2005-04-03 23:20:00,138.673,138.674,138.658,138.663,87400001.0
2005-04-03 23:21:00,138.656,138.66,138.647,138.649,98699999.0
2005-04-03 23:22:00,138.647,138.651,138.633,138.64,148999998.0
2005-04-03 23:23:00,138.659,138.673,138.655,138.666,86099999.0
2005-04-03 23:24:00,138.642,138.663,138.642,138.663,64800000.0
2005-04-03 23:25:00,138.652,138.66,138.649,138.658,53900000.0
2005-04-03 23:26:00,138.637,138.654,138.622,138.622,163400002.0
2005-04-03 23:27:00,138.621,138.663,138.617,138.637,176899998.0
2005-04-03 23:28:00,138.625,138.675,138.62,138.655,96400000.0
2005-04-03 23:29:00,138.668,138.677,138.642,138.657,102100000.0
2005-04-03 23:30:00,138.68,138.68,138.642,138.658,65499999.0
2005-04-03 23:31:00,138.663,138.67,138.632,138.653,85499999.0
2005-04-03 23:32:00,138.636,138.639,138.589,138.611,50399999.0
2005-04-03 23:33:00,138.6,138.664,138.6,138.656,79099999.0
2005-04-03 23:34:00,138.668,138.682,138.644,138.655,98800000.0
2005-04-03 23:35:00,138.679,138.679,138.652,138.673,118800001.0
2005-04-03 23:36:00,138.67,138.674,138.63,138.647,136299998.0
2005-04-03 23:37:00,138.659,138.661,138.607,138.607,179999996.0
2005-04-03 23:38:00,138.617,138.645,138.576,138.608,180500000.0
2005-04-03 23:39:00,138.624,138.641,138.587,138.618,76000000.0
2005-04-03 23:40:00,138.62,138.642,138.603,138.62,142799998.0
2005-04-03 23:41:00,138.635,138.656,138.618,138.624,138399998.0
2005-04-03 23:42:00,138.611,138.618,138.596,138.596,81500000.0
2005-04-03 23:43:00,138.603,138.62,138.592,138.615,144899996.0
2005-04-03 23:44:00,138.615,138.63,138.595,138.597,99599999.0
2005-04-03 23:45:00,138.591,138.638,138.578,138.618,122099998.0
2005-04-03 23:46:00,138.596,138.641,138.584,138.624,151000001.0
2005-04-03 23:47:00,138.616,138.623,138.59,138.59,104799998.0
2005-04-03 23:48:00,138.575,138.624,138.574,138.624,66099999.0
2005-04-03 23:49:00,138.62,138.622,138.577,138.592,65600000.0
2005-04-03 23:50:00,138.618,138.618,138.589,138.599,178299997.0
2005-04-03 23:51:00,138.6,138.622,138.6,138.61,115699998.0
2005-04-03 23:52:00,138.585,138.633,138.584,138.625,133599999.0
2005-04-03 23:53:00,138.625,138.654,138.623,138.64,117300002.0
2005-04-03 23:54:00,138.638,138.645,138.628,138.645,63700000.0
2005-04-03 23:55:00,138.647,138.674,138.647,138.651,31200000.0
2005-04-03 23:56:00,138.67,138.7,138.641,138.663,126999998.0
2005-04-03 23:57:00,138.673,138.681,138.651,138.676,90800000.0
2005-04-03 23:58:00,138.658,138.68,138.654,138.658,126399999.0
2005-04-03 23:59:00,138.638,138.672,138.631,138.659,85100001.0
2005-04-04 00:00:00,138.662,138.667,138.633,138.659,177900005.0
2005-04-04 00:01:00,138.664,138.711,138.664,138.706,27500000.0
2005-04-04 00:02:00,138.702,138.715,138.673,138.7,42100000.0
2005-04-04 00:03:00,138.73,138.737,138.673,138.692,143600000.0
2005-04-04 00:04:00,138.693,138.723,138.688,138.723,71199999.0
2005-04-04 00:05:00,138.73,138.744,138.711,138.734,117499997.0
2005-04-04 00:06:00,138.722,138.731,138.705,138.714,58400000.0
2005-04-04 00:07:00,138.724,138.726,138.702,138.718,127099999.0
2005-04-04 00:08:00,138.715,138.733,138.703,138.724,175499999.0
2005-04-04 00:09:00,138.724,138.73,138.696,138.711,191800001.0
2005-04-04 00:10:00,138.707,138.724,138.702,138.724,40800000.0
2005-04-04 00:11:00,138.715,138.731,138.705,138.725,143700000.0
2005-04-04 00:12:00,138.727,138.761,138.727,138.753,56000000.0
2005-04-04 00:13:00,138.75,138.761,138.735,138.76,85599999.0
2005-04-04 00:14:00,138.739,138.757,138.727,138.741,83800002.0
2005-04-04 00:15:00,138.75,138.765,138.727,138.755,215600001.0
2005-04-04 00:16:00,138.732,138.755,138.717,138.755,93600000.0
2005-04-04 00:17:00,138.749,138.755,138.736,138.736,48800000.0
2005-04-04 00:18:00,138.736,138.751,138.726,138.746,127099999.0
2005-04-04 00:19:00,138.752,138.756,138.735,138.746,68700001.0
2005-04-04 00:20:00,138.733,138.748,138.72,138.726,134700000.0
2005-04-04 00:21:00,138.734,138.741,138.721,138.721,78600000.0
2005-04-04 00:22:00,138.734,138.742,138.719,138.741,98699999.0
2005-04-04 00:23:00,138.749,138.755,138.738,138.738,109099999.0
2005-04-04 00:24:00,138.72,138.742,138.707,138.719,177699999.0
2005-04-04 00:25:00,138.705,138.727,138.694,138.717,198499998.0
2005-04-04 00:26:00,138.727,138.737,138.709,138.722,68299998.0
2005-04-04 00:27:00,138.712,138.727,138.701,138.701,113599999.0
2005-04-04 00:28:00,138.676,138.73,138.676,138.73,144400000.0
2005-04-04 00:29:00,138.719,138.741,138.719,138.725,176299998.0
2005-04-04 00:30:00,138.731,138.749,138.722,138.74,187999999.0
2005-04-04 00:31:00,138.752,138.752,138.732,138.744,76799998.0
2005-04-04 00:32:00,138.738,138.763,138.738,138.748,117899998.0
2005-04-04 00:33:00,138.75,138.751,138.722,138.735,58299998.0
2005-04-04 00:34:00,138.757,138.758,138.734,138.752,102400001.0
2005-04-04 00:35:00,138.748,138.781,138.745,138.781,154600000.0
2005-04-04 00:36:00,138.765,138.773,138.745,138.745,65400000.0
2005-04-04 00:37:00,138.749,138.749,138.72,138.746,85400000.0
2005-04-04 00:38:00,138.715,138.744,138.71,138.715,170499999.0
2005-04-04 00:39:00,138.717,138.738,138.702,138.738,73800000.0
2005-04-04 00:40:00,138.741,138.749,138.74,138.746,88799999.0
2005-04-04 00:41:00,138.752,138.772,138.744,138.754,79199999.0
2005-04-04 00:42:00,138.726,138.762,138.726,138.758,95700001.0
2005-04-04 00:43:00,138.765,138.769,138.745,138.745,74400000.0
2005-04-04 00:44:00,138.705,138.75,138.705,138.741,188500000.0
2005-04-04 00:45:00,138.73,138.747,138.725,138.737,93000000.0
2005-04-04 00:46:00,138.715,138.761,138.715,138.758,63700000.0
2005-04-04 00:47:00,138.738,138.758,138.733,138.746,107599999.0
2005-04-04 00:48:00,138.741,138.759,138.713,138.759,103099998.0
2005-04-04 00:49:00,138.764,138.764,138.745,138.763,121200001.0
2005-04-04 00:50:00,138.751,138.768,138.743,138.75,86599999.0
2005-04-04 00:51:00,138.755,138.757,138.729,138.752,76100001.0
2005-04-04 00:52:00,138.761,138.777,138.748,138.777,85999999.0
2005-04-04 00:53:00,138.763,138.772,138.75,138.765,81499999.0
2005-04-04 00:54:00,138.754,138.783,138.745,138.783,100999998.0
2005-04-04 00:55:00,138.78,138.785,138.752,138.754,108600002.0
2005-04-04 00:56:00,138.762,138.788,138.75,138.77,105000000.0
2005-04-04 00:57:00,138.773,138.779,138.752,138.753,287299996.0
2005-04-04 00:58:00,138.759,138.821,138.759,138.787,99400002.0
2005-04-04 00:59:00,138.781,138.814,138.778,138.786,77100000.0
2005-04-04 01:00:00,138.775,138.822,138.766,138.782,175700001.0
2005-04-04 01:01:00,138.782,138.795,138.768,138.774,105299999.0
2005-04-04 01:02:00,138.773,138.789,138.729,138.779,120900002.0
2005-04-04 01:03:00,138.77,138.777,138.699,138.714,114900001.0
2005-04-04 01:04:00,138.675,138.746,138.665,138.744,160000003.0
2005-04-04 01:05:00,138.753,138.764,138.73,138.741,123099999.0
2005-04-04 01:06:00,138.768,138.775,138.693,138.698,230300001.0
2005-04-04 01:07:00,138.722,138.729,138.692,138.705,145299998.0
2005-04-04 01:08:00,138.692,138.715,138.68,138.714,133099996.0
2005-04-04 01:09:00,138.735,138.735,138.666,138.717,106300000.0
2005-04-04 01:10:00,138.711,138.727,138.678,138.693,126100000.0
2005-04-04 01:11:00,138.68,138.701,138.665,138.671,90300001.0
2005-04-04 01:12:00,138.729,138.729,138.652,138.689,144999997.0
2005-04-04 01:13:00,138.686,138.742,138.67,138.742,105799999.0
2005-04-04 01:14:00,138.69,138.713,138.676,138.682,89499999.0
2005-04-04 01:15:00,138.704,138.717,138.704,138.711,35100000.0
2005-04-04 01:16:00,138.712,138.72,138.68,138.712,175500002.0
2005-04-04 01:17:00,138.722,138.741,138.67,138.721,134000002.0
2005-04-04 01:18:00,138.696,138.729,138.686,138.71,161599998.0
2005-04-04 01:19:00,138.694,138.731,138.688,138.717,152099999.0
2005-04-04 01:20:00,138.71,138.737,138.692,138.733,82300001.0
2005-04-04 01:21:00,138.711,138.73,138.695,138.727,120600001.0
2005-04-04 01:22:00,138.73,138.74,138.695,138.716,72599999.0
2005-04-04 01:23:00,138.7,138.744,138.693,138.733,141999996.0
2005-04-04 01:24:00,138.697,138.727,138.68,138.68,100499999.0
2005-04-04 01:25:00,138.729,138.741,138.676,138.688,65699999.0
2005-04-04 01:26:00,138.699,138.742,138.699,138.716,160000003.0
2005-04-04 01:27:00,138.732,138.732,138.657,138.676,101000001.0
2005-04-04 01:28:00,138.699,138.704,138.664,138.676,105200000.0
2005-04-04 01:29:00,138.687,138.697,138.672,138.681,117700001.0
2005-04-04 01:30:00,138.68,138.724,138.668,138.724,163100002.0
2005-04-04 01:31:00,138.699,138.728,138.671,138.705,155300001.0
2005-04-04 01:32:00,138.721,138.721,138.679,138.7,90500002.0
2005-04-04 01:33:00,138.702,138.712,138.683,138.7,104700002.0
2005-04-04 01:34:00,138.68,138.723,138.663,138.708,173399995.0
2005-04-04 01:35:00,138.699,138.729,138.671,138.713,150100001.0
2005-04-04 01:36:00,138.66,138.711,138.66,138.7,84600001.0
2005-04-04 01:37:00,138.73,138.753,138.699,138.703,180699996.0
2005-04-04 01:38:00,138.693,138.725,138.693,138.694,70099998.0
2005-04-04 01:39:00,138.727,138.759,138.713,138.729,97700002.0
2005-04-04 01:40:00,138.702,138.773,138.694,138.754,97499998.0
2005-04-04 01:41:00,138.745,138.773,138.743,138.763,105999999.0
2005-04-04 01:42:00,138.761,138.771,138.74,138.766,167199999.0
2005-04-04 01:43:00,138.769,138.769,138.741,138.752,131899998.0
2005-04-04 01:44:00,138.758,138.786,138.743,138.755,126200002.0
2005-04-04 01:45:00,138.747,138.783,138.744,138.776,44800000.0
2005-04-04 01:46:00,138.751,138.784,138.751,138.756,57100000.0
2005-04-04 01:47:00,138.775,138.795,138.764,138.767,89900000.0
2005-04-04 01:48:00,138.79,138.8,138.728,138.749,109499997.0
2005-04-04 01:49:00,138.735,138.781,138.722,138.749,74299999.0
2005-04-04 01:50:00,138.739,138.757,138.708,138.739,173999999.0
2005-04-04 01:51:00,138.715,138.757,138.702,138.736,85600001.0
2005-04-04 01:52:00,138.737,138.74,138.718,138.734,43100000.0
2005-04-04 01:53:00,138.738,138.764,138.705,138.714,120999998.0
2005-04-04 01:54:00,138.727,138.735,138.654,138.666,77000000.0
2005-04-04 01:55:00,138.676,138.748,138.665,138.741,104499999.0
2005-04-04 01:56:00,138.75,138.756,138.698,138.746,155599999.0
2005-04-04 01:57:00,138.753,138.763,138.717,138.737,79799998.0
2005-04-04 01:58:00,138.731,138.754,138.713,138.751,36500000.0
2005-04-04 01:59:00,138.731,138.774,138.719,138.769,133500003.0
2005-04-04 02:00:00,138.767,138.787,138.745,138.776,64100000.0
2005-04-04 02:01:00,138.746,138.805,138.74,138.793,82499999.0
2005-04-04 02:02:00,138.806,138.819,138.78,138.793,125600005.0
2005-04-04 02:03:00,138.81,138.821,138.764,138.781,142799999.0
2005-04-04 02:04:00,138.772,138.796,138.741,138.789,135699999.0
2005-04-04 02:05:00,138.778,138.783,138.741,138.76,61600001.0
2005-04-04 02:06:00,138.753,138.774,138.743,138.749,87299999.0
2005-04-04 02:07:00,138.779,138.787,138.74,138.753,166200000.0
2005-04-04 02:08:00,138.762,138.781,138.745,138.781,147600002.0
2005-04-04 02:09:00,138.752,138.795,138.745,138.782,94800001.0
2005-04-04 02:10:00,138.8,138.811,138.748,138.778,70099999.0
2005-04-04 02:11:00,138.808,138.81,138.763,138.786,109299999.0
2005-04-04 02:12:00,138.777,138.794,138.752,138.763,63099999.0
2005-04-04 02:13:00,138.784,138.797,138.747,138.76,85599999.0
2005-04-04 02:14:00,138.784,138.802,138.738,138.753,121899999.0
2005-04-04 02:15:00,138.747,138.791,138.743,138.762,86300000.0
2005-04-04 02:16:00,138.745,138.763,138.727,138.763,41300000.0
2005-04-04 02:17:00,138.767,138.788,138.75,138.757,76700000.0
2005-04-04 02:18:00,138.756,138.787,138.748,138.774,107700000.0
2005-04-04 02:19:00,138.761,138.801,138.761,138.79,103900001.0
2005-04-04 02:20:00,138.797,138.798,138.761,138.776,52400000.0
2005-04-04 02:21:00,138.802,138.806,138.773,138.78,98800001.0
2005-04-04 02:22:00,138.777,138.805,138.773,138.783,48900000.0
2005-04-04 02:23:00,138.8,138.806,138.744,138.771,159800001.0
2005-04-04 02:24:00,138.776,138.8,138.749,138.763,155600001.0
2005-04-04 02:25:00,138.768,138.768,138.704,138.74,87399999.0
2005-04-04 02:26:00,138.731,138.767,138.717,138.747,79599999.0
2005-04-04 02:27:00,138.69,138.742,138.689,138.719,106799998.0
2005-04-04 02:28:00,138.708,138.741,138.701,138.726,95300000.0
2005-04-04 02:29:00,138.724,138.733,138.691,138.733,148100002.0
2005-04-04 02:30:00,138.752,138.77,138.734,138.765,96599998.0
2005-04-04 02:31:00,138.78,138.786,138.724,138.738,102700000.0
2005-04-04 02:32:00,138.754,138.754,138.701,138.707,74599999.0
2005-04-04 02:33:00,138.711,138.723,138.687,138.719,102999999.0
2005-04-04 02:34:00,138.711,138.722,138.669,138.674,169199999.0
2005-04-04 02:35:00,138.665,138.71,138.665,138.71,108500000.0
2005-04-04 02:36:00,138.713,138.738,138.681,138.715,118599998.0
2005-04-04 02:37:00,138.702,138.742,138.692,138.737,135100002.0
2005-04-04 02:38:00,138.75,138.757,138.709,138.729,106399998.0
2005-04-04 02:39:00,138.74,138.761,138.723,138.724,142300002.0
2005-04-04 02:40:00,138.726,138.757,138.718,138.739,143600001.0
2005-04-04 02:41:00,138.725,138.772,138.718,138.767,140600000.0
2005-04-04 02:42:00,138.755,138.777,138.724,138.757,133400000.0
2005-04-04 02:43:00,138.735,138.762,138.727,138.745,95699998.0
2005-04-04 02:44:00,138.765,138.772,138.716,138.742,120099998.0
2005-04-04 02:45:00,138.769,138.776,138.73,138.771,116900001.0
2005-04-04 02:46:00,138.777,138.789,138.742,138.765,137700000.0
2005-04-04 02:47:00,138.765,138.794,138.729,138.791,106200001.0
2005-04-04 02:48:00,138.782,138.792,138.753,138.761,128200001.0
2005-04-04 02:49:00,138.798,138.803,138.766,138.788,133100000.0
2005-04-04 02:50:00,138.771,138.796,138.753,138.757,147599998.0
2005-04-04 02:51:00,138.755,138.801,138.752,138.795,51900000.0
2005-04-04 02:52:00,138.792,138.83,138.788,138.825,67499999.0
2005-04-04 02:53:00,138.786,138.845,138.786,138.826,73800000.0
2005-04-04 02:54:00,138.813,138.857,138.808,138.837,80700001.0
2005-04-04 02:55:00,138.85,138.85,138.798,138.808,109499999.0
2005-04-04 02:56:00,138.791,138.83,138.778,138.793,91300000.0
2005-04-04 02:57:00,138.792,138.801,138.741,138.773,117700000.0
2005-04-04 02:58:00,138.772,138.796,138.762,138.783,79200000.0
2005-04-04 02:59:00,138.767,138.798,138.764,138.775,62700001.0
2005-04-04 03:00:00,138.764,138.859,138.764,138.853,179399997.0
2005-04-04 03:01:00,138.85,138.851,138.787,138.81,118900002.0
2005-04-04 03:02:00,138.777,138.82,138.777,138.807,86999998.0
2005-04-04 03:03:00,138.8,138.815,138.77,138.782,113900001.0
2005-04-04 03:04:00,138.775,138.794,138.752,138.756,85300000.0
2005-04-04 03:05:00,138.785,138.797,138.746,138.777,143400001.0
2005-04-04 03:06:00,138.783,138.819,138.778,138.796,85599998.0
2005-04-04 03:07:00,138.8,138.812,138.762,138.785,169000000.0
2005-04-04 03:08:00,138.789,138.794,138.754,138.765,167399998.0
2005-04-04 03:09:00,138.788,138.806,138.773,138.788,82899999.0
2005-04-04 03:10:00,138.788,138.821,138.774,138.806,101000001.0
2005-04-04 03:11:00,138.833,138.833,138.775,138.803,116699998.0
2005-04-04 03:12:00,138.807,138.83,138.786,138.813,121700000.0
2005-04-04 03:13:00,138.755,138.793,138.736,138.774,91599999.0
2005-04-04 03:14:00,138.759,138.762,138.728,138.762,200800002.0
2005-04-04 03:15:00,138.746,138.777,138.731,138.742,140999999.0
2005-04-04 03:16:00,138.755,138.767,138.726,138.743,177999997.0
2005-04-04 03:17:00,138.767,138.767,138.718,138.741,185199998.0
2005-04-04 03:18:00,138.736,138.774,138.725,138.751,145200000.0
2005-04-04 03:19:00,138.735,138.751,138.714,138.74,113599998.0
2005-04-04 03:20:00,138.74,138.752,138.72,138.739,78300000.0
2005-04-04 03:21:00,138.76,138.768,138.716,138.745,89100001.0
2005-04-04 03:22:00,138.769,138.777,138.721,138.757,86600000.0
2005-04-04 03:23:00,138.737,138.77,138.737,138.755,112800001.0
2005-04-04 03:24:00,138.761,138.782,138.749,138.77,94300001.0
2005-04-04 03:25:00,138.733,138.765,138.72,138.752,172999999.0
2005-04-04 03:26:00,138.763,138.795,138.755,138.755,75500000.0
2005-04-04 03:27:00,138.777,138.815,138.771,138.81,143800000.0
2005-04-04 03:28:00,138.793,138.827,138.783,138.812,126199999.0
2005-04-04 03:29:00,138.807,138.831,138.791,138.811,113000000.0
2005-04-04 03:30:00,138.792,138.814,138.769,138.802,138199998.0
2005-04-04 03:31:00,138.816,138.816,138.767,138.796,91100002.0
2005-04-04 03:32:00,138.757,138.803,138.749,138.796,76700000.0
2005-04-04 03:33:00,138.793,138.825,138.78,138.808,131599998.0
2005-04-04 03:34:00,138.803,138.832,138.789,138.826,100499999.0
2005-04-04 03:35:00,138.803,138.835,138.787,138.816,66900000.0
2005-04-04 03:36:00,138.837,138.842,138.798,138.829,119599999.0
2005-04-04 03:37:00,138.825,138.838,138.795,138.833,144700001.0
2005-04-04 03:38:00,138.795,138.834,138.785,138.834,124700000.0
2005-04-04 03:39:00,138.832,138.858,138.806,138.849,120100002.0
2005-04-04 03:40:00,138.838,138.872,138.832,138.859,126100000.0
2005-04-04 03:41:00,138.868,138.87,138.82,138.84,70600000.0
2005-04-04 03:42:00,138.865,138.871,138.823,138.837,50000000.0
2005-04-04 03:43:00,138.861,138.873,138.836,138.836,75100000.0
2005-04-04 03:44:00,138.846,138.858,138.817,138.858,108300001.0
2005-04-04 03:45:00,138.853,138.87,138.837,138.861,82100001.0
2005-04-04 03:46:00,138.825,138.896,138.824,138.896,103699999.0
2005-04-04 03:47:00,138.889,138.898,138.859,138.882,134800004.0
2005-04-04 03:48:00,138.859,138.884,138.853,138.88,74000000.0
2005-04-04 03:49:00,138.851,138.913,138.851,138.897,37600000.0
2005-04-04 03:50:00,138.873,138.905,138.863,138.892,157800000.0
2005-04-04 03:51:00,138.903,138.903,138.861,138.876,63999999.0
2005-04-04 03:52:00,138.889,138.889,138.848,138.848,141799999.0
2005-04-04 03:53:00,138.856,138.897,138.848,138.885,81899998.0
2005-04-04 03:54:00,138.896,138.899,138.829,138.867,105200000.0
2005-04-04 03:55:00,138.889,138.898,138.832,138.898,169800001.0
2005-04-04 03:56:00,138.875,138.906,138.869,138.878,181200000.0
2005-04-04 03:57:00,138.914,138.921,138.87,138.903,37800000.0
2005-04-04 03:58:00,138.901,138.907,138.875,138.899,105900002.0
2005-04-04 03:59:00,138.907,138.943,138.887,138.943,151499996.0
2005-04-04 04:00:00,138.949,138.962,138.914,138.938,105999999.0
2005-04-04 04:01:00,138.925,138.936,138.895,138.936,92599999.0
2005-04-04 04:02:00,138.906,138.947,138.901,138.941,120599998.0
2005-04-04 04:03:00,138.911,138.95,138.898,138.925,218599997.0
2005-04-04 04:04:00,138.915,138.925,138.882,138.895,134800001.0
2005-04-04 04:05:00,138.888,138.923,138.876,138.912,158000000.0
2005-04-04 04:06:00,138.897,138.919,138.89,138.918,111100000.0
2005-04-04 04:07:00,138.933,138.933,138.878,138.906,83399999.0
2005-04-04 04:08:00,138.92,138.929,138.893,138.926,87399999.0
2005-04-04 04:09:00,138.911,138.93,138.898,138.915,154200000.0
2005-04-04 04:10:00,138.901,138.917,138.882,138.917,34400000.0
2005-04-04 04:11:00,138.895,138.923,138.883,138.889,143900001.0
2005-04-04 04:12:00,138.885,138.912,138.877,138.877,144700000.0
2005-04-04 04:13:00,138.876,138.927,138.869,138.924,64500002.0
2005-04-04 04:14:00,138.896,138.901,138.868,138.895,146700001.0
2005-04-04 04:15:00,138.872,138.903,138.867,138.888,161100002.0
2005-04-04 04:16:00,138.892,138.901,138.849,138.849,64500000.0
2005-04-04 04:17:00,138.861,138.875,138.842,138.863,97499999.0
2005-04-04 04:18:00,138.888,138.898,138.864,138.884,160200003.0
2005-04-04 04:19:00,138.873,138.898,138.857,138.888,70300000.0
2005-04-04 04:20:00,138.883,138.894,138.859,138.892,105500000.0
2005-04-04 04:21:00,138.871,138.903,138.859,138.894,143199998.0
2005-04-04 04:22:00,138.893,138.916,138.849,138.849,108700001.0
2005-04-04 04:23:00,138.89,138.911,138.864,138.905,89499999.0
2005-04-04 04:24:00,138.894,138.902,138.845,138.845,93600000.0
2005-04-04 04:25:00,138.863,138.907,138.848,138.879,167300001.0
2005-04-04 04:26:00,138.871,138.883,138.856,138.88,128699999.0
2005-04-04 04:27:00,138.845,138.883,138.834,138.879,102100000.0
2005-04-04 04:28:00,138.84,138.877,138.84,138.875,102100000.0
2005-04-04 04:29:00,138.865,138.875,138.824,138.852,98599999.0
2005-04-04 04:30:00,138.871,138.874,138.839,138.853,63500000.0
2005-04-04 04:31:00,138.843,138.88,138.835,138.847,157899999.0
2005-04-04 04:32:00,138.851,138.859,138.82,138.832,83300001.0
2005-04-04 04:33:00,138.82,138.87,138.804,138.858,98999999.0
2005-04-04 04:34:00,138.831,138.866,138.823,138.866,108600001.0
2005-04-04 04:35:00,138.833,138.861,138.827,138.85,137100000.0
2005-04-04 04:36:00,138.855,138.862,138.824,138.834,89699998.0
2005-04-04 04:37:00,138.847,138.848,138.805,138.838,162599999.0
2005-04-04 04:38:00,138.818,138.838,138.798,138.83,52000000.0
2005-04-04 04:39:00,138.832,138.843,138.807,138.815,41500000.0
2005-04-04 04:40:00,138.852,138.852,138.802,138.828,101600000.0
2005-04-04 04:41:00,138.863,138.867,138.829,138.834,68700000.0
2005-04-04 04:42:00,138.835,138.856,138.826,138.843,85899998.0
2005-04-04 04:43:00,138.838,138.869,138.827,138.867,115300000.0
2005-04-04 04:44:00,138.857,138.868,138.831,138.847,68799999.0
2005-04-04 04:45:00,138.878,138.881,138.837,138.837,81600000.0
2005-04-04 04:46:00,138.864,138.884,138.852,138.878,58199999.0
2005-04-04 04:47:00,138.861,138.882,138.843,138.877,162200003.0
2005-04-04 04:48:00,138.851,138.879,138.836,138.865,150000000.0
2005-04-04 04:49:00,138.878,138.892,138.856,138.87,95700001.0
2005-04-04 04:50:00,138.873,138.873,138.848,138.857,81099998.0
2005-04-04 04:51:00,138.872,138.893,138.857,138.888,69699999.0
2005-04-04 04:52:00,138.884,138.885,138.845,138.877,116399999.0
2005-04-04 04:53:00,138.868,138.879,138.828,138.859,127700001.0
2005-04-04 04:54:00,138.868,138.871,138.824,138.834,95800000.0
2005-04-04 04:55:00,138.85,138.875,138.829,138.849,91499999.0
2005-04-04 04:56:00,138.834,138.853,138.812,138.83,89600000.0
2005-04-04 04:57:00,138.823,138.854,138.814,138.834,94499999.0
2005-04-04 04:58:00,138.868,138.872,138.813,138.845,103999998.0
2005-04-04 04:59:00,138.843,138.873,138.829,138.871,68700000.0
2005-04-04 05:00:00,138.855,138.869,138.822,138.843,63100000.0
2005-04-04 05:01:00,138.863,138.876,138.828,138.855,55499999.0
2005-04-04 05:02:00,138.856,138.887,138.845,138.887,81100000.0
2005-04-04 05:03:00,138.881,138.892,138.851,138.869,124000004.0
2005-04-04 05:04:00,138.865,138.895,138.852,138.874,131199998.0
2005-04-04 05:05:00,138.87,138.882,138.823,138.833,86899999.0
2005-04-04 05:06:00,138.839,138.862,138.829,138.856,66700000.0
2005-04-04 05:07:00,138.851,138.856,138.818,138.822,94600001.0
2005-04-04 05:08:00,138.795,138.825,138.795,138.817,105400001.0
2005-04-04 05:09:00,138.848,138.848,138.804,138.826,91700000.0
2005-04-04 05:10:00,138.801,138.857,138.8,138.843,155500000.0
2005-04-04 05:11:00,138.805,138.865,138.805,138.859,137699997.0
2005-04-04 05:12:00,138.848,138.857,138.826,138.836,165400001.0
2005-04-04 05:13:00,138.863,138.87,138.815,138.833,91599997.0
2005-04-04 05:14:00,138.851,138.86,138.842,138.848,172999998.0
2005-04-04 05:15:00,138.836,138.877,138.829,138.869,63000000.0
2005-04-04 05:16:00,138.863,138.891,138.857,138.891,32500000.0
2005-04-04 05:17:00,138.858,138.895,138.85,138.858,81600000.0
2005-04-04 05:18:00,138.852,138.872,138.848,138.862,109499998.0
2005-04-04 05:19:00,138.873,138.882,138.839,138.868,69900000.0
2005-04-04 05:20:00,138.861,138.875,138.845,138.86,117799999.0
2005-04-04 05:21:00,138.858,138.861,138.826,138.826,78700001.0
2005-04-04 05:22:00,138.884,138.889,138.871,138.871,48800000.0
2005-04-04 05:23:00,138.862,138.877,138.827,138.827,169100000.0
2005-04-04 05:24:00,138.863,138.878,138.809,138.826,104499999.0
2005-04-04 05:25:00,138.838,138.865,138.828,138.843,141100000.0
2005-04-04 05:26:00,138.889,138.895,138.84,138.851,150400002.0
2005-04-04 05:27:00,138.873,138.882,138.827,138.827,123299998.0
2005-04-04 05:28:00,138.853,138.884,138.843,138.879,103300000.0
2005-04-04 05:29:00,138.895,138.898,138.86,138.871,41600000.0
2005-04-04 05:30:00,138.885,138.901,138.876,138.893,102599998.0
2005-04-04 05:31:00,138.875,138.906,138.875,138.893,101399999.0
2005-04-04 05:32:00,138.888,138.911,138.866,138.898,108399999.0
2005-04-04 05:33:00,138.857,138.904,138.857,138.904,96000000.0
2005-04-04 05:34:00,138.892,138.908,138.878,138.895,94399999.0
2005-04-04 05:35:00,138.877,138.931,138.877,138.892,78600000.0
2005-04-04 05:36:00,138.909,138.911,138.869,138.884,65600000.0
2005-04-04 05:37:00,138.883,138.908,138.859,138.908,136499999.0
2005-04-04 05:38:00,138.871,138.905,138.869,138.881,108000000.0
2005-04-04 05:39:00,138.871,138.898,138.869,138.898,153799997.0
2005-04-04 05:40:00,138.89,138.912,138.882,138.887,79800001.0
2005-04-04 05:41:00,138.903,138.917,138.853,138.902,252499997.0
2005-04-04 05:42:00,138.887,138.922,138.871,138.922,53800000.0
2005-04-04 05:43:00,138.9,138.921,138.879,138.899,66599999.0
2005-04-04 05:44:00,138.907,138.922,138.874,138.895,107300002.0
2005-04-04 05:45:00,138.876,138.921,138.871,138.903,63200000.0
2005-04-04 05:46:00,138.858,138.913,138.853,138.907,78500000.0
2005-04-04 05:47:00,138.898,138.945,138.892,138.938,51100000.0
2005-04-04 05:48:00,138.904,138.93,138.896,138.927,69300002.0
2005-04-04 05:49:00,138.94,138.94,138.887,138.904,127899998.0
2005-04-04 05:50:00,138.871,138.945,138.871,138.929,78099999.0
2005-04-04 05:51:00,138.92,138.924,138.883,138.889,94299999.0
2005-04-04 05:52:00,138.899,138.918,138.892,138.906,154200001.0
2005-04-04 05:53:00,138.912,138.922,138.891,138.911,110799999.0
2005-04-04 05:54:00,138.908,138.912,138.891,138.896,81100001.0
2005-04-04 05:55:00,138.935,138.935,138.87,138.887,86200000.0
2005-04-04 05:56:00,138.883,138.904,138.863,138.882,131900001.0
2005-04-04 05:57:00,138.835,138.914,138.835,138.882,72400000.0
2005-04-04 05:58:00,138.892,138.902,138.863,138.867,95100000.0
2005-04-04 05:59:00,138.896,138.902,138.841,138.861,113900000.0
2005-04-04 06:00:00,138.843,138.872,138.835,138.844,189299998.0
2005-04-04 06:01:00,138.838,138.857,138.817,138.845,168700002.0
2005-04-04 06:02:00,138.852,138.868,138.833,138.868,98200001.0
2005-04-04 06:03:00,138.858,138.874,138.841,138.86,133999997.0
2005-04-04 06:04:00,138.845,138.891,138.844,138.877,133999997.0
2005-04-04 06:05:00,138.892,138.892,138.843,138.863,73600000.0
2005-04-04 06:06:00,138.887,138.896,138.845,138.869,152600002.0
2005-04-04 06:07:00,138.883,138.894,138.841,138.861,85699999.0
2005-04-04 06:08:00,138.863,138.891,138.849,138.881,134400003.0
2005-04-04 06:09:00,138.882,138.904,138.868,138.902,139299998.0
2005-04-04 06:10:00,138.879,138.899,138.872,138.885,88200002.0
2005-04-04 06:11:00,138.86,138.889,138.85,138.883,77599999.0
2005-04-04 06:12:00,138.896,138.907,138.864,138.872,62000000.0
2005-04-04 06:13:00,138.884,138.892,138.862,138.864,62000001.0
2005-04-04 06:14:00,138.877,138.894,138.853,138.855,147099999.0
2005-04-04 06:15:00,138.878,138.886,138.855,138.874,108800000.0
2005-04-04 06:16:00,138.883,138.896,138.855,138.867,87700002.0
2005-04-04 06:17:00,138.873,138.885,138.846,138.86,102399998.0
2005-04-04 06:18:00,138.864,138.889,138.847,138.865,103800000.0
2005-04-04 06:19:00,138.865,138.868,138.824,138.836,124999999.0
2005-04-04 06:20:00,138.853,138.858,138.84,138.853,70200000.0
2005-04-04 06:21:00,138.831,138.889,138.825,138.889,48300000.0
2005-04-04 06:22:00,138.884,138.892,138.847,138.851,79499999.0
2005-04-04 06:23:00,138.87,138.895,138.853,138.883,108399999.0
2005-04-04 06:24:00,138.858,138.881,138.851,138.866,50400000.0
2005-04-04 06:25:00,138.858,138.868,138.837,138.845,79200000.0
2005-04-04 06:26:00,138.867,138.872,138.843,138.858,81799999.0
2005-04-04 06:27:00,138.887,138.893,138.845,138.853,68900000.0
2005-04-04 06:28:00,138.856,138.875,138.82,138.82,80499999.0
2005-04-04 06:29:00,138.86,138.863,138.83,138.856,225900001.0
2005-04-04 06:30:00,138.828,138.845,138.811,138.827,105600000.0
2005-04-04 06:31:00,138.845,138.85,138.801,138.811,139900002.0
2005-04-04 06:32:00,138.801,138.839,138.801,138.834,114299997.0
2005-04-04 06:33:00,138.827,138.838,138.812,138.821,141699999.0
2005-04-04 06:34:00,138.84,138.852,138.812,138.82,76300001.0
2005-04-04 06:35:00,138.822,138.853,138.822,138.845,34100000.0
2005-04-04 06:36:00,138.826,138.832,138.811,138.821,65199999.0
2005-04-04 06:37:00,138.832,138.848,138.808,138.828,119300002.0
2005-04-04 06:38:00,138.807,138.827,138.793,138.802,143800000.0
2005-04-04 06:39:00,138.827,138.831,138.795,138.808,44700000.0
2005-04-04 06:40:00,138.818,138.838,138.802,138.802,136000002.0
2005-04-04 06:41:00,138.818,138.839,138.792,138.792,78099999.0
2005-04-04 06:42:00,138.799,138.821,138.788,138.805,187899996.0
2005-04-04 06:43:00,138.793,138.828,138.778,138.806,99600000.0
2005-04-04 06:44:00,138.788,138.824,138.784,138.784,73599999.0
2005-04-04 06:45:00,138.781,138.831,138.776,138.791,84400000.0
2005-04-04 06:46:00,138.784,138.818,138.761,138.792,140700000.0
2005-04-04 06:47:00,138.792,138.803,138.759,138.791,192599998.0
2005-04-04 06:48:00,138.789,138.813,138.78,138.809,80799998.0
2005-04-04 06:49:00,138.772,138.8,138.771,138.796,80400002.0
2005-04-04 06:50:00,138.812,138.826,138.802,138.805,83699999.0
2005-04-04 06:51:00,138.781,138.826,138.766,138.81,93900000.0
2005-04-04 06:52:00,138.756,138.812,138.756,138.796,144499999.0
2005-04-04 06:53:00,138.8,138.802,138.759,138.781,101499998.0
2005-04-04 06:54:00,138.747,138.798,138.747,138.776,95999998.0
2005-04-04 06:55:00,138.772,138.811,138.772,138.795,83300000.0
2005-04-04 06:56:00,138.782,138.816,138.767,138.806,217799994.0
2005-04-04 06:57:00,138.783,138.809,138.765,138.809,56500000.0
2005-04-04 06:58:00,138.808,138.817,138.749,138.757,123700000.0
2005-04-04 06:59:00,138.802,138.819,138.77,138.796,86400002.0
2005-04-04 07:00:00,138.818,138.827,138.803,138.814,60600000.0
2005-04-04 07:01:00,138.816,138.831,138.786,138.81,181800001.0
2005-04-04 07:02:00,138.81,138.833,138.792,138.812,55199999.0
2005-04-04 07:03:00,138.793,138.823,138.781,138.805,111400000.0
2005-04-04 07:04:00,138.78,138.829,138.779,138.821,113899998.0
2005-04-04 07:05:00,138.793,138.844,138.791,138.834,88900000.0
2005-04-04 07:06:00,138.806,138.842,138.798,138.823,116399999.0
2005-04-04 07:07:00,138.84,138.85,138.805,138.809,93399999.0
2005-04-04 07:08:00,138.81,138.836,138.797,138.829,95300002.0
2005-04-04 07:09:00,138.835,138.837,138.802,138.81,139100005.0
2005-04-04 07:10:00,138.812,138.848,138.809,138.835,50000000.0
2005-04-04 07:11:00,138.801,138.819,138.782,138.819,159800000.0
2005-04-04 07:12:00,138.838,138.841,138.804,138.815,108700002.0
2005-04-04 07:13:00,138.797,138.816,138.78,138.8,68300000.0
2005-04-04 07:14:00,138.834,138.834,138.782,138.802,116700000.0
2005-04-04 07:15:00,138.793,138.829,138.786,138.819,102700000.0
2005-04-04 07:16:00,138.797,138.824,138.795,138.804,84000000.0
2005-04-04 07:17:00,138.794,138.815,138.786,138.805,131200000.0
2005-04-04 07:18:00,138.784,138.81,138.771,138.805,75000001.0
2005-04-04 07:19:00,138.813,138.826,138.789,138.812,93899997.0
2005-04-04 07:20:00,138.784,138.821,138.782,138.821,70600000.0
2005-04-04 07:21:00,138.797,138.819,138.783,138.799,160000001.0
2005-04-04 07:22:00,138.8,138.808,138.777,138.79,85000000.0
2005-04-04 07:23:00,138.782,138.795,138.775,138.794,88399998.0
2005-04-04 07:24:00,138.805,138.805,138.765,138.793,90100000.0
2005-04-04 07:25:00,138.792,138.803,138.778,138.783,108499999.0
2005-04-04 07:26:00,138.747,138.801,138.745,138.796,52500000.0
2005-04-04 07:27:00,138.798,138.801,138.762,138.778,72000000.0
2005-04-04 07:28:00,138.797,138.812,138.766,138.791,88700003.0
2005-04-04 07:29:00,138.75,138.797,138.749,138.791,78900000.0
2005-04-04 07:30:00,138.785,138.791,138.76,138.785,104100001.0
2005-04-04 07:31:00,138.805,138.805,138.756,138.787,141000000.0
2005-04-04 07:32:00,138.783,138.803,138.77,138.796,28000000.0
2005-04-04 07:33:00,138.794,138.812,138.773,138.798,90899999.0
2005-04-04 07:34:00,138.798,138.824,138.782,138.821,119500001.0
2005-04-04 07:35:00,138.79,138.826,138.79,138.819,72700000.0
2005-04-04 07:36:00,138.794,138.823,138.782,138.823,49500000.0
2005-04-04 07:37:00,138.798,138.831,138.79,138.806,142500002.0
2005-04-04 07:38:00,138.777,138.821,138.772,138.82,176199999.0
2005-04-04 07:39:00,138.829,138.84,138.757,138.772,122400003.0
2005-04-04 07:40:00,138.746,138.787,138.744,138.784,86400000.0
2005-04-04 07:41:00,138.795,138.808,138.769,138.8,144900000.0
2005-04-04 07:42:00,138.788,138.815,138.775,138.815,147999999.0
2005-04-04 07:43:00,138.8,138.808,138.789,138.8,88400000.0
2005-04-04 07:44:00,138.793,138.809,138.768,138.789,208900001.0
2005-04-04 07:45:00,138.773,138.811,138.759,138.805,186099998.0
2005-04-04 07:46:00,138.785,138.799,138.771,138.775,167499999.0
2005-04-04 07:47:00,138.808,138.811,138.757,138.771,94199999.0
2005-04-04 07:48:00,138.797,138.814,138.792,138.8,77300000.0
2005-04-04 07:49:00,138.81,138.817,138.787,138.807,125100000.0
2005-04-04 07:50:00,138.79,138.825,138.784,138.808,75399999.0
2005-04-04 07:51:00,138.802,138.83,138.802,138.828,44400000.0
2005-04-04 07:52:00,138.848,138.848,138.81,138.836,90399999.0
2005-04-04 07:53:00,138.832,138.843,138.816,138.837,57800000.0
2005-04-04 07:54:00,138.805,138.839,138.79,138.827,140599998.0
2005-04-04 07:55:00,138.786,138.816,138.783,138.8,118199997.0
2005-04-04 07:56:00,138.822,138.83,138.785,138.792,112200001.0
2005-04-04 07:57:00,138.808,138.815,138.762,138.801,141399999.0
2005-04-04 07:58:00,138.82,138.841,138.799,138.841,73600000.0
2005-04-04 07:59:00,138.817,138.861,138.813,138.853,131499997.0
2005-04-04 08:00:00,138.87,138.885,138.842,138.875,85799999.0
2005-04-04 08:01:00,138.876,138.912,138.862,138.909,125700000.0
2005-04-04 08:02:00,138.885,138.902,138.842,138.902,100900000.0
2005-04-04 08:03:00,138.858,138.883,138.842,138.881,33400000.0
2005-04-04 08:04:00,138.867,138.9,138.841,138.9,87700000.0
2005-04-04 08:05:00,138.87,138.88,138.788,138.813,151600001.0
2005-04-04 08:06:00,138.807,138.859,138.794,138.836,54800000.0
2005-04-04 08:07:00,138.834,138.851,138.794,138.813,80400001.0
2005-04-04 08:08:00,138.805,138.845,138.798,138.824,121400002.0
2005-04-04 08:09:00,138.823,138.848,138.811,138.836,93699999.0
2005-04-04 08:10:00,138.863,138.867,138.826,138.855,61899999.0
2005-04-04 08:11:00,138.858,138.859,138.83,138.852,67900001.0
2005-04-04 08:12:00,138.87,138.874,138.823,138.841,101699998.0
2005-04-04 08:13:00,138.861,138.89,138.844,138.885,158899998.0
2005-04-04 08:14:00,138.844,138.885,138.838,138.885,115600000.0
2005-04-04 08:15:00,138.883,138.892,138.834,138.842,55399999.0
2005-04-04 08:16:00,138.867,138.878,138.85,138.874,123999998.0
2005-04-04 08:17:00,138.858,138.875,138.841,138.869,70100000.0
2005-04-04 08:18:00,138.805,138.846,138.798,138.803,69300000.0
2005-04-04 08:19:00,138.788,138.825,138.773,138.797,137800002.0
2005-04-04 08:20:00,138.809,138.827,138.794,138.818,72800000.0
2005-04-04 08:21:00,138.852,138.895,138.84,138.876,111000000.0
2005-04-04 08:22:00,138.914,138.914,138.861,138.866,131999998.0
2005-04-04 08:23:00,138.89,138.902,138.838,138.876,116499998.0
2005-04-04 08:24:00,138.863,138.88,138.852,138.87,146899999.0
2005-04-04 08:25:00,138.89,138.902,138.845,138.858,173899997.0
2005-04-04 08:26:00,138.859,138.883,138.851,138.867,75400000.0
2005-04-04 08:27:00,138.848,138.877,138.831,138.86,72800001.0
2005-04-04 08:28:00,138.806,138.867,138.799,138.851,124499996.0
2005-04-04 08:29:00,138.86,138.869,138.814,138.838,65400000.0
2005-04-04 08:30:00,138.846,138.872,138.837,138.837,95200000.0
2005-04-04 08:31:00,138.843,138.879,138.838,138.878,86300000.0
2005-04-04 08:32:00,138.876,138.902,138.836,138.902,85700002.0
2005-04-04 08:33:00,138.894,138.906,138.858,138.893,135700002.0
2005-04-04 08:34:00,138.867,138.896,138.862,138.888,218199999.0
2005-04-04 08:35:00,138.868,138.913,138.853,138.894,150800004.0
2005-04-04 08:36:00,138.9,138.923,138.88,138.923,134299999.0
2005-04-04 08:37:00,138.926,138.948,138.906,138.942,109800000.0
2005-04-04 08:38:00,138.945,138.956,138.902,138.933,141800000.0
2005-04-04 08:39:00,138.968,138.97,138.913,138.917,126100001.0
2005-04-04 08:40:00,138.943,138.995,138.943,138.995,185000000.0
2005-04-04 08:41:00,138.957,138.985,138.941,138.977,94299998.0
2005-04-04 08:42:00,138.929,138.998,138.923,138.998,114500000.0
2005-04-04 08:43:00,138.99,139.002,138.936,138.963,118300000.0
2005-04-04 08:44:00,138.972,138.982,138.931,138.962,97500000.0
2005-04-04 08:45:00,138.97,138.977,138.958,138.977,102299999.0
2005-04-04 08:46:00,138.989,139.002,138.951,139.002,214000000.0
2005-04-04 08:47:00,139.003,139.016,138.964,138.967,116900000.0
2005-04-04 08:48:00,138.978,139.003,138.956,138.966,111999998.0
2005-04-04 08:49:00,138.97,139.011,138.963,139.011,144300000.0
2005-04-04 08:50:00,138.975,138.983,138.945,138.971,84000001.0
2005-04-04 08:51:00,138.993,138.993,138.952,138.971,91800000.0
2005-04-04 08:52:00,138.955,138.964,138.927,138.956,97499999.0
2005-04-04 08:53:00,138.921,138.963,138.913,138.947,70400000.0
2005-04-04 08:54:00,138.952,138.959,138.909,138.928,93799999.0
2005-04-04 08:55:00,138.963,138.963,138.913,138.93,98000000.0
2005-04-04 08:56:00,138.927,138.953,138.898,138.947,67400001.0
2005-04-04 08:57:00,138.933,138.942,138.919,138.925,101499999.0
2005-04-04 08:58:00,138.945,138.949,138.914,138.92,143699998.0
2005-04-04 08:59:00,138.955,138.959,138.928,138.956,153100001.0
2005-04-04 09:00:00,138.923,138.997,138.909,138.997,95699998.0
2005-04-04 09:01:00,139.0,139.008,138.974,138.979,69599999.0
2005-04-04 09:02:00,138.987,139.002,138.951,139.002,66000001.0
2005-04-04 09:03:00,138.996,139.002,138.967,139.0,88800000.0
2005-04-04 09:04:00,138.985,138.985,138.936,138.943,51800000.0
2005-04-04 09:05:00,138.955,138.992,138.953,138.974,127400001.0
2005-04-04 09:06:00,138.99,138.993,138.955,138.972,98600000.0
2005-04-04 09:07:00,138.998,138.998,138.949,138.97,61400000.0
2005-04-04 09:08:00,138.931,138.994,138.931,138.987,142200003.0
2005-04-04 09:09:00,138.98,139.007,138.972,139.007,125100002.0
2005-04-04 09:10:00,139.011,139.021,138.989,138.996,56100000.0
2005-04-04 09:11:00,138.995,139.031,138.995,139.002,152100003.0
2005-04-04 09:12:00,138.992,139.012,138.981,139.012,183300000.0
2005-04-04 09:13:00,138.992,139.028,138.983,139.028,85799998.0
2005-04-04 09:14:00,139.022,139.044,138.992,138.992,161099999.0
2005-04-04 09:15:00,139.016,139.034,139.007,139.012,216600005.0
2005-04-04 09:16:00,138.991,139.029,138.991,139.029,117900001.0
2005-04-04 09:17:00,139.031,139.033,138.991,139.023,73099999.0
2005-04-04 09:18:00,139.024,139.031,138.998,139.022,70900000.0
2005-04-04 09:19:00,139.008,139.026,139.006,139.021,112900002.0
2005-04-04 09:20:00,138.996,139.026,138.993,139.013,103099998.0
2005-04-04 09:21:00,139.037,139.04,139.005,139.03,102900000.0
2005-04-04 09:22:00,139.031,139.047,139.018,139.047,99899999.0
2005-04-04 09:23:00,139.068,139.068,139.035,139.046,127500002.0
2005-04-04 09:24:00,139.052,139.073,139.038,139.053,153300001.0
2005-04-04 09:25:00,139.057,139.07,139.049,139.058,172100000.0
2005-04-04 09:26:00,139.068,139.073,139.043,139.05,95300000.0
2005-04-04 09:27:00,139.075,139.075,139.033,139.05,105500001.0
2005-04-04 09:28:00,139.058,139.061,139.029,139.047,107199999.0
2005-04-04 09:29:00,139.063,139.073,139.043,139.064,81099999.0
2005-04-04 09:30:00,139.056,139.106,139.048,139.101,52499999.0
2005-04-04 09:31:00,139.11,139.11,139.075,139.084,55900000.0
2005-04-04 09:32:00,139.062,139.093,139.062,139.08,58100000.0
2005-04-04 09:33:00,139.084,139.096,139.065,139.074,88700000.0
2005-04-04 09:34:00,139.078,139.094,139.073,139.074,118500000.0
2005-04-04 09:35:00,139.062,139.095,139.062,139.084,95099999.0
2005-04-04 09:36:00,139.102,139.102,139.07,139.099,111299999.0
2005-04-04 09:37:00,139.086,139.113,139.069,139.106,122099999.0
2005-04-04 09:38:00,139.11,139.111,139.075,139.083,172600000.0
2005-04-04 09:39:00,139.059,139.085,139.059,139.085,67300000.0
2005-04-04 09:40:00,139.099,139.117,139.074,139.116,164400001.0
2005-04-04 09:41:00,139.151,139.186,139.139,139.178,111899999.0
2005-04-04 09:42:00,139.202,139.205,139.137,139.157,42400000.0
2005-04-04 09:43:00,139.164,139.164,139.134,139.144,66600000.0
2005-04-04 09:44:00,139.149,139.15,139.11,139.11,101100001.0
2005-04-04 09:45:00,139.108,139.11,139.06,139.064,97000001.0
2005-04-04 09:46:00,139.06,139.072,139.039,139.039,113500000.0
2005-04-04 09:47:00,139.018,139.078,139.01,139.067,105300002.0
2005-04-04 09:48:00,139.068,139.087,139.056,139.081,106100000.0
2005-04-04 09:49:00,139.1,139.105,139.065,139.075,104199999.0
2005-04-04 09:50:00,139.08,139.101,139.074,139.094,75099999.0
2005-04-04 09:51:00,139.095,139.095,139.054,139.068,98700001.0
2005-04-04 09:52:00,139.041,139.062,138.996,138.996,140200002.0
2005-04-04 09:53:00,138.992,139.027,138.979,139.027,155199998.0
2005-04-04 09:54:00,139.008,139.035,139.003,139.018,79100000.0
2005-04-04 09:55:00,139.052,139.085,139.029,139.066,109500001.0
2005-04-04 09:56:00,139.08,139.093,139.061,139.075,222199997.0
2005-04-04 09:57:00,139.083,139.092,139.05,139.065,138199997.0
2005-04-04 09:58:00,139.043,139.05,139.021,139.04,95900000.0
2005-04-04 09:59:00,139.01,139.015,138.987,139.006,211300001.0
2005-04-04 10:00:00,139.003,139.032,139.003,139.029,186599998.0
2005-04-04 10:01:00,139.007,139.074,139.007,139.07,74000000.0
2005-04-04 10:02:00,139.084,139.098,139.064,139.095,85899999.0
2005-04-04 10:03:00,139.091,139.126,139.081,139.123,185800005.0
2005-04-04 10:04:00,139.142,139.157,139.113,139.141,137400002.0
2005-04-04 10:05:00,139.152,139.161,139.112,139.118,112800000.0
2005-04-04 10:06:00,139.122,139.137,139.111,139.129,80400000.0
2005-04-04 10:07:00,139.127,139.131,139.097,139.102,55100000.0
2005-04-04 10:08:00,139.087,139.136,139.085,139.133,68900001.0
2005-04-04 10:09:00,139.128,139.147,139.115,139.128,84900000.0
2005-04-04 10:10:00,139.113,139.153,139.102,139.148,74699999.0
2005-04-04 10:11:00,139.131,139.155,139.12,139.129,95800000.0
2005-04-04 10:12:00,139.11,139.141,139.093,139.134,150999999.0
2005-04-04 10:13:00,139.139,139.149,139.117,139.132,126799999.0
2005-04-04 10:14:00,139.134,139.137,139.103,139.13,246699998.0
2005-04-04 10:15:00,139.11,139.168,139.108,139.158,113999999.0
2005-04-04 10:16:00,139.132,139.158,139.126,139.127,28400000.0
2005-04-04 10:17:00,139.101,139.115,139.069,139.077,83000000.0
2005-04-04 10:18:00,139.066,139.084,139.048,139.052,152599998.0
2005-04-04 10:19:00,139.071,139.071,139.042,139.061,94700000.0
2005-04-04 10:20:00,139.051,139.085,139.049,139.076,78300000.0
2005-04-04 10:21:00,139.076,139.102,139.064,139.096,72700000.0
2005-04-04 10:22:00,139.075,139.095,139.066,139.08,134300000.0
2005-04-04 10:23:00,139.101,139.116,139.085,139.097,104899999.0
2005-04-04 10:24:00,139.105,139.106,139.061,139.081,78000001.0
2005-04-04 10:25:00,139.069,139.101,139.062,139.065,99200000.0
2005-04-04 10:26:00,139.071,139.083,139.055,139.055,62200000.0
2005-04-04 10:27:00,139.06,139.071,139.038,139.066,109099997.0
2005-04-04 10:28:00,139.063,139.089,139.05,139.075,51799999.0
2005-04-04 10:29:00,139.083,139.083,139.056,139.071,108100002.0
2005-04-04 10:30:00,139.063,139.079,139.049,139.074,136000002.0
2005-04-04 10:31:00,139.077,139.077,139.042,139.06,93000002.0
2005-04-04 10:32:00,139.051,139.074,139.038,139.068,76000001.0
2005-04-04 10:33:00,139.06,139.093,139.058,139.093,69499998.0
2005-04-04 10:34:00,139.068,139.08,139.051,139.078,95900001.0
2005-04-04 10:35:00,139.076,139.085,139.062,139.083,192399996.0
2005-04-04 10:36:00,139.061,139.092,139.053,139.081,74100000.0
2005-04-04 10:37:00,139.083,139.083,139.063,139.073,96500001.0
2005-04-04 10:38:00,139.076,139.094,139.068,139.086,106800000.0
2005-04-04 10:39:00,139.086,139.1,139.072,139.085,84900000.0
2005-04-04 10:40:00,139.093,139.093,139.066,139.07,82900000.0
2005-04-04 10:41:00,139.053,139.081,139.039,139.081,72300000.0
2005-04-04 10:42:00,139.048,139.056,139.03,139.051,99899999.0
2005-04-04 10:43:00,139.066,139.066,139.026,139.035,170299996.0
2005-04-04 10:44:00,139.038,139.063,139.029,139.063,127099998.0
2005-04-04 10:45:00,139.065,139.074,139.043,139.055,141100000.0
2005-04-04 10:46:00,139.036,139.055,139.023,139.049,68800001.0
2005-04-04 10:47:00,139.043,139.058,139.033,139.054,57000001.0
2005-04-04 10:48:00,139.036,139.045,139.02,139.03,161000001.0
2005-04-04 10:49:00,139.048,139.051,139.013,139.022,150500000.0
2005-04-04 10:50:00,139.034,139.04,138.995,138.996,119600002.0
2005-04-04 10:51:00,139.0,139.01,138.981,139.01,41300000.0
2005-04-04 10:52:00,139.007,139.019,138.99,138.994,62900000.0
2005-04-04 10:53:00,139.019,139.043,139.014,139.033,102900000.0
2005-04-04 10:54:00,139.03,139.054,139.022,139.04,147000000.0
2005-04-04 10:55:00,139.038,139.047,139.017,139.017,89999999.0
2005-04-04 10:56:00,139.037,139.045,138.982,139.03,162800000.0
2005-04-04 10:57:00,139.022,139.053,139.01,139.048,95399999.0
2005-04-04 10:58:00,139.036,139.076,139.03,139.056,150699998.0
2005-04-04 10:59:00,139.053,139.085,139.04,139.064,76100000.0
2005-04-04 11:00:00,139.071,139.076,139.047,139.047,30000000.0
2005-04-04 11:01:00,139.056,139.092,139.052,139.087,112100002.0
2005-04-04 11:02:00,139.056,139.086,139.052,139.077,103600001.0
2005-04-04 11:03:00,139.05,139.063,139.029,139.033,136700000.0
2005-04-04 11:04:00,139.031,139.05,139.01,139.01,87399999.0
2005-04-04 11:05:00,139.038,139.038,138.998,139.005,126899999.0
2005-04-04 11:06:00,139.022,139.027,138.994,139.01,89800000.0
2005-04-04 11:07:00,138.992,139.039,138.983,139.036,54200000.0
2005-04-04 11:08:00,139.053,139.064,139.025,139.037,81799998.0
2005-04-04 11:09:00,139.051,139.061,139.034,139.059,43299999.0
2005-04-04 11:10:00,139.055,139.062,139.037,139.051,133200000.0
2005-04-04 11:11:00,139.029,139.079,139.026,139.059,111100001.0
2005-04-04 11:12:00,139.065,139.073,139.044,139.067,155000001.0
2005-04-04 11:13:00,139.065,139.141,139.065,139.136,84599999.0
2005-04-04 11:14:00,139.121,139.121,139.07,139.101,86899999.0
2005-04-04 11:15:00,139.108,139.122,139.086,139.115,128099999.0
2005-04-04 11:16:00,139.102,139.112,139.074,139.1,113700000.0
2005-04-04 11:17:00,139.103,139.137,139.097,139.118,168299997.0
2005-04-04 11:18:00,139.12,139.131,139.1,139.11,103000000.0
2005-04-04 11:19:00,139.147,139.164,139.136,139.153,30400000.0
2005-04-04 11:20:00,139.14,139.191,139.136,139.179,87100001.0
2005-04-04 11:21:00,139.186,139.203,139.155,139.155,100999998.0
2005-04-04 11:22:00,139.145,139.201,139.145,139.198,87900000.0
2005-04-04 11:23:00,139.176,139.19,139.16,139.16,41400000.0
2005-04-04 11:24:00,139.162,139.19,139.156,139.184,111199999.0
2005-04-04 11:25:00,139.194,139.205,139.152,139.152,154100000.0
2005-04-04 11:26:00,139.135,139.157,139.118,139.134,149000000.0
2005-04-04 11:27:00,139.132,139.151,139.123,139.137,145400000.0
2005-04-04 11:28:00,139.147,139.151,139.11,139.112,114200000.0
2005-04-04 11:29:00,139.127,139.147,139.109,139.137,103000000.0
2005-04-04 11:30:00,139.161,139.189,139.145,139.16,34400000.0
2005-04-04 11:31:00,139.139,139.177,139.139,139.162,140600000.0
2005-04-04 11:32:00,139.161,139.175,139.147,139.157,84700001.0
2005-04-04 11:33:00,139.153,139.178,139.141,139.165,128099998.0
2005-04-04 11:34:00,139.178,139.189,139.156,139.165,93600001.0
2005-04-04 11:35:00,139.188,139.203,139.173,139.175,169099999.0
2005-04-04 11:36:00,139.202,139.202,139.169,139.188,136800001.0
2005-04-04 11:37:00,139.18,139.191,139.138,139.168,183700000.0
2005-04-04 11:38:00,139.17,139.177,139.146,139.151,130999999.0
2005-04-04 11:39:00,139.185,139.185,139.142,139.172,147500001.0
2005-04-04 11:40:00,139.16,139.183,139.144,139.173,177000002.0
2005-04-04 11:41:00,139.185,139.202,139.157,139.179,114199998.0
2005-04-04 11:42:00,139.188,139.196,139.162,139.175,77199999.0
2005-04-04 11:43:00,139.176,139.184,139.154,139.17,180299999.0
2005-04-04 11:44:00,139.143,139.171,139.131,139.157,92100001.0
2005-04-04 11:45:00,139.153,139.172,139.134,139.145,138599999.0
2005-04-04 11:46:00,139.139,139.169,139.139,139.15,59200000.0
2005-04-04 11:47:00,139.135,139.184,139.135,139.171,59500000.0
2005-04-04 11:48:00,139.175,139.189,139.162,139.178,57100000.0
2005-04-04 11:49:00,139.183,139.216,139.183,139.216,121299999.0
2005-04-04 11:50:00,139.207,139.221,139.201,139.207,126400000.0
2005-04-04 11:51:00,139.178,139.204,139.172,139.188,82400000.0
2005-04-04 11:52:00,139.172,139.19,139.163,139.167,94400001.0
2005-04-04 11:53:00,139.185,139.186,139.147,139.155,132700001.0
2005-04-04 11:54:00,139.173,139.173,139.127,139.145,86300001.0
2005-04-04 11:55:00,139.16,139.16,139.124,139.137,65200000.0
2005-04-04 11:56:00,139.125,139.178,139.122,139.171,69399999.0
2005-04-04 11:57:00,139.158,139.214,139.158,139.207,156500002.0
2005-04-04 11:58:00,139.195,139.263,139.188,139.256,110200003.0
2005-04-04 11:59:00,139.255,139.279,139.244,139.279,115199999.0
2005-04-04 12:00:00,139.29,139.317,139.275,139.317,169600003.0
2005-04-04 12:01:00,139.313,139.325,139.292,139.306,137300002.0
2005-04-04 12:02:00,139.3,139.312,139.269,139.269,63700000.0
2005-04-04 12:03:00,139.273,139.283,139.257,139.278,84800000.0
2005-04-04 12:04:00,139.293,139.304,139.276,139.297,80699999.0
2005-04-04 12:05:00,139.296,139.318,139.287,139.304,103200000.0
2005-04-04 12:06:00,139.301,139.313,139.273,139.296,167500000.0
2005-04-04 12:07:00,139.291,139.316,139.288,139.307,121999999.0
2005-04-04 12:08:00,139.293,139.302,139.281,139.3,77800001.0
2005-04-04 12:09:00,139.302,139.323,139.3,139.306,107700001.0
2005-04-04 12:10:00,139.291,139.301,139.277,139.295,58400000.0
2005-04-04 12:11:00,139.298,139.302,139.286,139.296,132500000.0
2005-04-04 12:12:00,139.298,139.306,139.263,139.28,172899996.0
2005-04-04 12:13:00,139.287,139.29,139.251,139.268,78400000.0
2005-04-04 12:14:00,139.258,139.286,139.246,139.279,124600001.0
2005-04-04 12:15:00,139.273,139.303,139.272,139.274,125000001.0
2005-04-04 12:16:00,139.267,139.294,139.261,139.289,116099997.0
2005-04-04 12:17:00,139.268,139.289,139.263,139.283,100899999.0
2005-04-04 12:18:00,139.315,139.326,139.297,139.31,122200002.0
2005-04-04 12:19:00,139.325,139.341,139.296,139.305,178199998.0
2005-04-04 12:20:00,139.3,139.306,139.287,139.306,114400002.0
2005-04-04 12:21:00,139.285,139.304,139.282,139.291,54899999.0
2005-04-04 12:22:00,139.301,139.331,139.285,139.311,149299998.0
2005-04-04 12:23:00,139.315,139.316,139.281,139.29,69500000.0
2005-04-04 12:24:00,139.3,139.312,139.279,139.292,66899999.0
2005-04-04 12:25:00,139.303,139.303,139.276,139.296,53300000.0
2005-04-04 12:26:00,139.286,139.307,139.283,139.301,100399999.0
2005-04-04 12:27:00,139.297,139.313,139.284,139.301,112100000.0
2005-04-04 12:28:00,139.282,139.312,139.274,139.312,156099998.0
2005-04-04 12:29:00,139.303,139.31,139.285,139.301,102700001.0
2005-04-04 12:30:00,139.278,139.313,139.272,139.31,82400000.0
2005-04-04 12:31:00,139.288,139.31,139.275,139.299,120499999.0
2005-04-04 12:32:00,139.297,139.302,139.267,139.288,69000000.0
2005-04-04 12:33:00,139.293,139.305,139.274,139.29,155600001.0
2005-04-04 12:34:00,139.281,139.312,139.268,139.297,119800000.0
2005-04-04 12:35:00,139.298,139.319,139.297,139.311,75500000.0
2005-04-04 12:36:00,139.295,139.312,139.28,139.285,76199998.0
2005-04-04 12:37:00,139.27,139.295,139.257,139.284,124799998.0
2005-04-04 12:38:00,139.286,139.308,139.281,139.297,70000000.0
2005-04-04 12:39:00,139.293,139.3,139.277,139.287,109500000.0
2005-04-04 12:40:00,139.297,139.297,139.271,139.295,142400002.0
2005-04-04 12:41:00,139.283,139.32,139.282,139.304,115800001.0
2005-04-04 12:42:00,139.315,139.316,139.279,139.288,148500003.0
2005-04-04 12:43:00,139.275,139.302,139.271,139.301,76000000.0
2005-04-04 12:44:00,139.272,139.297,139.257,139.293,76999999.0
2005-04-04 12:45:00,139.294,139.295,139.282,139.292,57000000.0
2005-04-04 12:46:00,139.272,139.322,139.268,139.314,107800001.0
2005-04-04 12:47:00,139.288,139.334,139.283,139.322,102800001.0
2005-04-04 12:48:00,139.315,139.337,139.294,139.337,110300000.0
2005-04-04 12:49:00,139.34,139.348,139.324,139.334,168200002.0
2005-04-04 12:50:00,139.32,139.342,139.317,139.332,130200000.0
2005-04-04 12:51:00,139.327,139.329,139.31,139.325,126600002.0
2005-04-04 12:52:00,139.32,139.328,139.306,139.323,82299999.0
2005-04-04 12:53:00,139.328,139.342,139.313,139.319,171799999.0
2005-04-04 12:54:00,139.305,139.329,139.29,139.306,164600002.0
2005-04-04 12:55:00,139.315,139.329,139.3,139.307,162999999.0
2005-04-04 12:56:00,139.306,139.318,139.299,139.304,78999999.0
2005-04-04 12:57:00,139.298,139.31,139.292,139.305,123199997.0
2005-04-04 12:58:00,139.305,139.306,139.274,139.292,107300001.0
2005-04-04 12:59:00,139.289,139.297,139.248,139.273,95300001.0
2005-04-04 13:00:00,139.269,139.323,139.267,139.314,139599998.0
2005-04-04 13:01:00,139.32,139.327,139.303,139.326,179799996.0
2005-04-04 13:02:00,139.329,139.343,139.303,139.307,46400000.0
2005-04-04 13:03:00,139.306,139.326,139.298,139.315,114500003.0
2005-04-04 13:04:00,139.324,139.324,139.299,139.31,162200003.0
2005-04-04 13:05:00,139.287,139.314,139.276,139.291,155399999.0
2005-04-04 13:06:00,139.277,139.322,139.274,139.319,89099999.0
2005-04-04 13:07:00,139.301,139.308,139.285,139.287,95099998.0
2005-04-04 13:08:00,139.27,139.289,139.252,139.272,52299999.0
2005-04-04 13:09:00,139.258,139.273,139.237,139.273,121100000.0
2005-04-04 13:10:00,139.291,139.303,139.274,139.288,123800001.0
2005-04-04 13:11:00,139.305,139.321,139.289,139.309,72700001.0
2005-04-04 13:12:00,139.317,139.321,139.28,139.306,166199999.0
2005-04-04 13:13:00,139.318,139.344,139.306,139.327,162599999.0
2005-04-04 13:14:00,139.318,139.333,139.305,139.316,105199998.0
2005-04-04 13:15:00,139.327,139.349,139.327,139.34,103500000.0
2005-04-04 13:16:00,139.312,139.348,139.297,139.321,79400000.0
2005-04-04 13:17:00,139.324,139.325,139.261,139.282,112399997.0
2005-04-04 13:18:00,139.277,139.314,139.266,139.312,78100001.0
2005-04-04 13:19:00,139.306,139.331,139.289,139.317,200900001.0
2005-04-04 13:20:00,139.323,139.323,139.29,139.3,118099999.0
2005-04-04 13:21:00,139.306,139.323,139.293,139.315,100499999.0
2005-04-04 13:22:00,139.3,139.308,139.276,139.28,76300000.0
2005-04-04 13:23:00,139.25,139.284,139.242,139.259,134199999.0
2005-04-04 13:24:00,139.22,139.241,139.214,139.24,76100000.0
2005-04-04 13:25:00,139.238,139.27,139.232,139.269,46400000.0
2005-04-04 13:26:00,139.257,139.257,139.193,139.203,129000001.0
2005-04-04 13:27:00,139.2,139.221,139.187,139.211,43600000.0
2005-04-04 13:28:00,139.199,139.214,139.183,139.212,99200001.0
2005-04-04 13:29:00,139.235,139.236,139.208,139.214,73600000.0
2005-04-04 13:30:00,139.207,139.229,139.197,139.215,45400000.0
2005-04-04 13:31:00,139.21,139.237,139.201,139.231,119499999.0
2005-04-04 13:32:00,139.217,139.231,139.199,139.201,43400000.0
2005-04-04 13:33:00,139.198,139.206,139.178,139.198,116999998.0
2005-04-04 13:34:00,139.195,139.212,139.172,139.185,63800001.0
2005-04-04 13:35:00,139.175,139.191,139.158,139.168,100999998.0
2005-04-04 13:36:00,139.16,139.198,139.159,139.189,116500001.0
2005-04-04 13:37:00,139.199,139.204,139.171,139.177,73499999.0
2005-04-04 13:38:00,139.204,139.204,139.181,139.188,168999997.0
2005-04-04 13:39:00,139.171,139.198,139.169,139.184,115300000.0
2005-04-04 13:40:00,139.178,139.204,139.166,139.187,142700000.0
2005-04-04 13:41:00,139.196,139.2,139.172,139.187,119399999.0
2005-04-04 13:42:00,139.188,139.193,139.174,139.185,95499999.0
2005-04-04 13:43:00,139.173,139.191,139.162,139.185,84200000.0
2005-04-04 13:44:00,139.165,139.176,139.151,139.159,116600001.0
2005-04-04 13:45:00,139.158,139.178,139.154,139.163,74400000.0
2005-04-04 13:46:00,139.157,139.185,139.157,139.185,112000000.0
2005-04-04 13:47:00,139.186,139.198,139.158,139.174,93999998.0
2005-04-04 13:48:00,139.178,139.2,139.175,139.189,166900003.0
2005-04-04 13:49:00,139.203,139.213,139.184,139.192,88000000.0
2005-04-04 13:50:00,139.176,139.207,139.175,139.202,66400000.0
2005-04-04 13:51:00,139.188,139.19,139.166,139.187,100900001.0
2005-04-04 13:52:00,139.178,139.188,139.172,139.183,99699998.0
2005-04-04 13:53:00,139.178,139.192,139.162,139.176,55400000.0
2005-04-04 13:54:00,139.154,139.169,139.127,139.131,98399999.0
2005-04-04 13:55:00,139.153,139.165,139.125,139.126,95599999.0
2005-04-04 13:56:00,139.132,139.148,139.104,139.135,146800003.0
2005-04-04 13:57:00,139.135,139.149,139.112,139.129,67100000.0
2005-04-04 13:58:00,139.148,139.156,139.121,139.125,75399999.0
2005-04-04 13:59:00,139.143,139.162,139.141,139.152,86299999.0
2005-04-04 14:00:00,139.17,139.171,139.118,139.132,140799999.0
2005-04-04 14:01:00,139.153,139.169,139.141,139.152,146900002.0
2005-04-04 14:02:00,139.175,139.185,139.156,139.17,143000001.0
2005-04-04 14:03:00,139.175,139.182,139.142,139.152,67900000.0
2005-04-04 14:04:00,139.145,139.175,139.138,139.17,41800000.0
2005-04-04 14:05:00,139.153,139.179,139.138,139.179,161099999.0
2005-04-04 14:06:00,139.163,139.176,139.147,139.165,135500002.0
2005-04-04 14:07:00,139.156,139.183,139.144,139.168,88900002.0
2005-04-04 14:08:00,139.171,139.18,139.144,139.144,157099998.0
2005-04-04 14:09:00,139.142,139.169,139.142,139.146,101099999.0
2005-04-04 14:10:00,139.136,139.157,139.132,139.155,111200000.0
2005-04-04 14:11:00,139.145,139.169,139.145,139.164,101600000.0
2005-04-04 14:12:00,139.152,139.188,139.148,139.188,128600001.0
2005-04-04 14:13:00,139.157,139.174,139.156,139.171,116100000.0
2005-04-04 14:14:00,139.167,139.181,139.126,139.138,70400000.0
2005-04-04 14:15:00,139.143,139.152,139.12,139.137,150699997.0
2005-04-04 14:16:00,139.14,139.153,139.116,139.128,109900002.0
2005-04-04 14:17:00,139.15,139.156,139.114,139.14,178000001.0
2005-04-04 14:18:00,139.125,139.128,139.11,139.123,86800000.0
2005-04-04 14:19:00,139.125,139.13,139.095,139.101,113899999.0
2005-04-04 14:20:00,139.098,139.156,139.091,139.153,108100000.0
2005-04-04 14:21:00,139.162,139.191,139.156,139.165,102399999.0
2005-04-04 14:22:00,139.163,139.18,139.152,139.16,111600000.0
2005-04-04 14:23:00,139.179,139.183,139.157,139.174,95299999.0
2005-04-04 14:24:00,139.19,139.202,139.163,139.192,91600000.0
2005-04-04 14:25:00,139.209,139.228,139.205,139.218,154299998.0
2005-04-04 14:26:00,139.236,139.25,139.227,139.243,173200004.0
2005-04-04 14:27:00,139.243,139.245,139.204,139.237,92100000.0
2005-04-04 14:28:00,139.247,139.257,139.221,139.231,51200000.0
2005-04-04 14:29:00,139.227,139.248,139.214,139.227,151799999.0
2005-04-04 14:30:00,139.224,139.251,139.212,139.236,89799999.0
2005-04-04 14:31:00,139.244,139.255,139.234,139.248,174699998.0
2005-04-04 14:32:00,139.243,139.27,139.233,139.264,125600001.0
2005-04-04 14:33:00,139.257,139.284,139.251,139.266,110700001.0
2005-04-04 14:34:00,139.259,139.267,139.226,139.23,88399998.0
2005-04-04 14:35:00,139.212,139.234,139.198,139.221,156300002.0
2005-04-04 14:36:00,139.219,139.228,139.2,139.217,117299998.0
2005-04-04 14:37:00,139.21,139.241,139.21,139.241,149200000.0
2005-04-04 14:38:00,139.231,139.243,139.216,139.218,95200000.0
2005-04-04 14:39:00,139.222,139.233,139.195,139.209,86999997.0
2005-04-04 14:40:00,139.225,139.239,139.225,139.235,70100000.0
2005-04-04 14:41:00,139.255,139.259,139.227,139.234,61600000.0
2005-04-04 14:42:00,139.229,139.248,139.222,139.231,52399999.0
2005-04-04 14:43:00,139.233,139.251,139.203,139.203,118899997.0
2005-04-04 14:44:00,139.222,139.236,139.208,139.211,75899998.0
2005-04-04 14:45:00,139.197,139.228,139.191,139.225,51100000.0
2005-04-04 14:46:00,139.223,139.223,139.197,139.206,133900000.0
2005-04-04 14:47:00,139.193,139.216,139.193,139.202,88700000.0
2005-04-04 14:48:00,139.22,139.228,139.184,139.2,63300000.0
2005-04-04 14:49:00,139.187,139.214,139.179,139.192,99200001.0
2005-04-04 14:50:00,139.19,139.205,139.172,139.205,100900000.0
2005-04-04 14:51:00,139.209,139.217,139.194,139.197,149499998.0
2005-04-04 14:52:00,139.184,139.212,139.18,139.206,182999997.0
2005-04-04 14:53:00,139.223,139.231,139.192,139.212,99000001.0
2005-04-04 14:54:00,139.224,139.237,139.207,139.224,113899998.0
2005-04-04 14:55:00,139.222,139.234,139.201,139.205,70400000.0
2005-04-04 14:56:00,139.245,139.259,139.234,139.253,102899998.0
2005-04-04 14:57:00,139.239,139.249,139.213,139.236,73499999.0
2005-04-04 14:58:00,139.233,139.265,139.227,139.248,64699999.0
2005-04-04 14:59:00,139.24,139.253,139.204,139.204,41200000.0
2005-04-04 15:00:00,139.204,139.211,139.157,139.157,126200000.0
2005-04-04 15:01:00,139.146,139.173,139.132,139.168,119100001.0
2005-04-04 15:02:00,139.157,139.174,139.14,139.149,65099999.0
2005-04-04 15:03:00,139.168,139.171,139.138,139.146,126899999.0
2005-04-04 15:04:00,139.15,139.185,139.144,139.175,121600002.0
2005-04-04 15:05:00,139.151,139.167,139.136,139.145,89800000.0
2005-04-04 15:06:00,139.123,139.156,139.108,139.115,203399994.0
2005-04-04 15:07:00,139.128,139.133,139.093,139.095,91399998.0
2005-04-04 15:08:00,139.108,139.127,139.106,139.126,54400000.0
2005-04-04 15:09:00,139.107,139.146,139.107,139.135,108999998.0
2005-04-04 15:10:00,139.116,139.142,139.1,139.12,99399999.0
2005-04-04 15:11:00,139.115,139.123,139.077,139.082,157099997.0
2005-04-04 15:12:00,139.085,139.099,139.08,139.092,178300003.0
2005-04-04 15:13:00,139.083,139.096,139.072,139.072,47000000.0
2005-04-04 15:14:00,139.058,139.095,139.058,139.082,102099999.0
2005-04-04 15:15:00,139.056,139.105,139.056,139.093,129400000.0
2005-04-04 15:16:00,139.097,139.1,139.051,139.054,57300000.0
2005-04-04 15:17:00,139.061,139.088,139.06,139.078,117700002.0
2005-04-04 15:18:00,139.079,139.087,139.041,139.08,88500000.0
2005-04-04 15:19:00,139.1,139.115,139.078,139.088,79600000.0
2005-04-04 15:20:00,139.099,139.108,139.077,139.1,35000000.0
2005-04-04 15:21:00,139.102,139.118,139.087,139.11,98200001.0
2005-04-04 15:22:00,139.108,139.119,139.091,139.101,179199999.0
2005-04-04 15:23:00,139.07,139.098,139.06,139.08,93599999.0
2005-04-04 15:24:00,139.083,139.083,139.039,139.065,142200000.0
2005-04-04 15:25:00,139.087,139.105,139.069,139.098,86800000.0
2005-04-04 15:26:00,139.123,139.14,139.089,139.121,106700000.0
2005-04-04 15:27:00,139.149,139.155,139.111,139.115,80700000.0
2005-04-04 15:28:00,139.093,139.097,139.067,139.085,102000002.0
2005-04-04 15:29:00,139.07,139.095,139.058,139.082,71000000.0
2005-04-04 15:30:00,139.051,139.087,139.047,139.077,227000000.0
2005-04-04 15:31:00,139.072,139.089,139.052,139.084,196200000.0
2005-04-04 15:32:00,139.09,139.103,139.075,139.098,75600001.0
2005-04-04 15:33:00,139.087,139.098,139.073,139.087,48000000.0
2005-04-04 15:34:00,139.087,139.091,139.048,139.078,135300001.0
2005-04-04 15:35:00,139.083,139.129,139.072,139.103,103299998.0
2005-04-04 15:36:00,139.118,139.129,139.085,139.106,157799998.0
2005-04-04 15:37:00,139.096,139.123,139.077,139.107,103300000.0
2005-04-04 15:38:00,139.094,139.107,139.06,139.076,102700000.0
2005-04-04 15:39:00,139.1,139.106,139.065,139.079,120600001.0
2005-04-04 15:40:00,139.094,139.105,139.074,139.102,161099998.0
2005-04-04 15:41:00,139.085,139.115,139.074,139.105,94400000.0
2005-04-04 15:42:00,139.091,139.118,139.077,139.077,107699999.0
2005-04-04 15:43:00,139.072,139.083,139.047,139.08,154200000.0
2005-04-04 15:44:00,139.097,139.106,139.076,139.106,135199998.0
2005-04-04 15:45:00,139.143,139.199,139.14,139.199,82100001.0
2005-04-04 15:46:00,139.199,139.215,139.155,139.161,89100000.0
2005-04-04 15:47:00,139.156,139.176,139.129,139.15,99900000.0
2005-04-04 15:48:00,139.137,139.162,139.106,139.106,172700003.0
2005-04-04 15:49:00,139.108,139.143,139.097,139.131,87600000.0
2005-04-04 15:50:00,139.133,139.15,139.127,139.138,83200001.0
2005-04-04 15:51:00,139.12,139.152,139.108,139.138,129300001.0
2005-04-04 15:52:00,139.134,139.136,139.106,139.12,63600001.0
2005-04-04 15:53:00,139.132,139.142,139.107,139.119,74400002.0
2005-04-04 15:54:00,139.143,139.146,139.108,139.108,89199999.0
2005-04-04 15:55:00,139.127,139.138,139.12,139.135,112200000.0
2005-04-04 15:56:00,139.139,139.157,139.128,139.142,166499996.0
2005-04-04 15:57:00,139.135,139.136,139.095,139.098,62399999.0
2005-04-04 15:58:00,139.084,139.102,139.061,139.075,113600001.0
2005-04-04 15:59:00,139.077,139.082,139.045,139.045,120499999.0
2005-04-04 16:00:00,139.038,139.083,139.035,139.069,69999999.0
2005-04-04 16:01:00,139.068,139.089,139.052,139.064,93199998.0
2005-04-04 16:02:00,139.072,139.072,139.042,139.042,54400000.0
2005-04-04 16:03:00,139.054,139.07,139.041,139.046,120799999.0
2005-04-04 16:04:00,139.041,139.07,139.037,139.055,176700000.0
2005-04-04 16:05:00,139.06,139.065,139.028,139.041,57500000.0
2005-04-04 16:06:00,139.036,139.058,139.028,139.051,118199998.0
2005-04-04 16:07:00,139.037,139.063,139.015,139.053,52900000.0
2005-04-04 16:08:00,139.058,139.061,139.025,139.037,225199998.0
2005-04-04 16:09:00,139.035,139.066,139.035,139.064,105700000.0
2005-04-04 16:10:00,139.048,139.082,139.027,139.082,98400001.0
2005-04-04 16:11:00,139.075,139.099,139.074,139.096,71100001.0
2005-04-04 16:12:00,139.09,139.097,139.036,139.046,100199999.0
2005-04-04 16:13:00,139.07,139.07,139.02,139.045,122100000.0
2005-04-04 16:14:00,139.053,139.053,139.013,139.029,76999999.0
2005-04-04 16:15:00,139.044,139.061,139.028,139.05,68500000.0
2005-04-04 16:16:00,139.058,139.073,139.051,139.051,85599998.0
2005-04-04 16:17:00,139.052,139.068,139.026,139.043,144799995.0
2005-04-04 16:18:00,139.042,139.046,139.007,139.01,147699997.0
2005-04-04 16:19:00,139.024,139.043,139.003,139.036,89799999.0
2005-04-04 16:20:00,139.025,139.027,139.001,139.013,107099998.0
2005-04-04 16:21:00,139.014,139.016,138.979,138.99,147399996.0
2005-04-04 16:22:00,138.972,139.01,138.972,139.001,106600000.0
2005-04-04 16:23:00,139.003,139.028,138.994,139.025,63100000.0
2005-04-04 16:24:00,139.006,139.039,138.998,139.032,77399998.0
2005-04-04 16:25:00,139.02,139.025,138.995,139.01,109599997.0
2005-04-04 16:26:00,138.992,139.012,138.979,138.994,97500000.0
2005-04-04 16:27:00,138.971,138.996,138.966,138.985,198399996.0
2005-04-04 16:28:00,138.97,139.002,138.969,138.988,101400001.0
2005-04-04 16:29:00,138.985,139.001,138.962,138.984,125399999.0
2005-04-04 16:30:00,138.995,139.019,138.977,139.013,76099998.0
2005-04-04 16:31:00,139.003,139.014,138.982,138.985,73800000.0
2005-04-04 16:32:00,138.973,138.996,138.96,138.996,68799998.0
2005-04-04 16:33:00,138.973,138.998,138.954,138.998,148600000.0
2005-04-04 16:34:00,138.978,138.991,138.953,138.953,165400001.0
2005-04-04 16:35:00,138.932,138.952,138.92,138.921,246200003.0
2005-04-04 16:36:00,138.933,138.958,138.922,138.922,103200000.0
2005-04-04 16:37:00,138.93,138.949,138.922,138.945,57600000.0
2005-04-04 16:38:00,138.945,138.951,138.925,138.941,83599998.0
2005-04-04 16:39:00,138.94,138.948,138.923,138.947,82600001.0
2005-04-04 16:40:00,138.957,138.961,138.928,138.935,160299999.0
2005-04-04 16:41:00,138.939,138.946,138.901,138.909,87100000.0
2005-04-04 16:42:00,138.93,138.93,138.888,138.893,89900001.0
2005-04-04 16:43:00,138.915,138.927,138.901,138.905,59700000.0
2005-04-04 16:44:00,138.903,138.911,138.879,138.895,106799998.0
2005-04-04 16:45:00,138.908,138.91,138.889,138.904,90600000.0
2005-04-04 16:46:00,138.912,138.928,138.897,138.905,69700001.0
2005-04-04 16:47:00,138.93,138.937,138.907,138.936,30600000.0
2005-04-04 16:48:00,138.947,138.954,138.924,138.937,56800000.0
2005-04-04 16:49:00,138.969,138.978,138.948,138.96,77500000.0
2005-04-04 16:50:00,138.965,138.987,138.959,138.971,82600001.0
2005-04-04 16:51:00,138.988,138.993,138.958,138.968,90299998.0
2005-04-04 16:52:00,138.977,138.977,138.943,138.95,73499999.0
2005-04-04 16:53:00,138.976,138.985,138.95,138.953,131399998.0
2005-04-04 16:54:00,138.962,138.971,138.951,138.954,87100000.0
2005-04-04 16:55:00,138.959,138.978,138.94,138.954,109099999.0
2005-04-04 16:56:00,138.952,138.957,138.938,138.944,204800002.0
2005-04-04 16:57:00,138.952,138.967,138.922,138.927,134799999.0
2005-04-04 16:58:00,138.949,138.949,138.92,138.933,125000001.0
2005-04-04 16:59:00,138.923,138.925,138.893,138.902,65300000.0
2005-04-04 17:00:00,138.905,138.918,138.878,138.912,233299997.0
2005-04-04 17:01:00,138.9,138.925,138.898,138.908,56099999.0
2005-04-04 17:02:00,138.897,138.96,138.89,138.96,142700000.0
2005-04-04 17:03:00,138.958,138.972,138.918,138.925,52700001.0
2005-04-04 17:04:00,138.928,138.957,138.917,138.94,131099997.0
2005-04-04 17:05:00,138.931,138.976,138.929,138.969,56199999.0
2005-04-04 17:06:00,138.971,138.977,138.953,138.975,81600000.0
2005-04-04 17:07:00,138.99,138.997,138.965,138.971,70700000.0
2005-04-04 17:08:00,138.962,138.975,138.952,138.96,96300002.0
2005-04-04 17:09:00,138.979,138.988,138.968,138.977,121600003.0
2005-04-04 17:10:00,138.988,138.991,138.969,138.986,75800000.0
2005-04-04 17:11:00,138.981,138.997,138.974,138.987,52700000.0
2005-04-04 17:12:00,138.986,138.991,138.963,138.971,148300000.0
2005-04-04 17:13:00,138.99,138.996,138.958,138.966,128000000.0
2005-04-04 17:14:00,138.96,138.979,138.953,138.979,74299999.0
2005-04-04 17:15:00,138.981,138.987,138.965,138.973,184500005.0
2005-04-04 17:16:00,138.952,138.966,138.941,138.956,92799998.0
2005-04-04 17:17:00,138.932,138.95,138.922,138.928,168000002.0
2005-04-04 17:18:00,138.925,138.945,138.912,138.937,135499997.0
2005-04-04 17:19:00,138.93,138.94,138.909,138.916,87800001.0
2005-04-04 17:20:00,138.91,138.933,138.902,138.919,88000000.0
2005-04-04 17:21:00,138.92,138.927,138.891,138.891,129500000.0
2005-04-04 17:22:00,138.897,138.919,138.88,138.903,151099999.0
2005-04-04 17:23:00,138.896,138.934,138.892,138.925,78799999.0
2005-04-04 17:24:00,138.943,138.957,138.914,138.954,151600000.0
2005-04-04 17:25:00,138.957,138.967,138.938,138.938,98100000.0
2005-04-04 17:26:00,138.928,138.976,138.928,138.964,130599999.0
2005-04-04 17:27:00,138.947,138.974,138.937,138.959,112200001.0
2005-04-04 17:28:00,138.95,138.961,138.937,138.961,104999999.0
2005-04-04 17:29:00,138.954,138.954,138.926,138.943,85300000.0
2005-04-04 17:30:00,138.914,138.94,138.913,138.928,84700000.0
2005-04-04 17:31:00,138.932,138.932,138.896,138.903,69500000.0
2005-04-04 17:32:00,138.885,138.906,138.877,138.886,189800004.0
2005-04-04 17:33:00,138.878,138.912,138.878,138.9,100000000.0
2005-04-04 17:34:00,138.885,138.898,138.867,138.881,114399998.0
2005-04-04 17:35:00,138.867,138.868,138.847,138.856,52600000.0
2005-04-04 17:36:00,138.851,138.875,138.85,138.873,257999994.0
2005-04-04 17:37:00,138.89,138.919,138.874,138.891,135900000.0
2005-04-04 17:38:00,138.916,138.939,138.903,138.939,52300000.0
2005-04-04 17:39:00,138.945,138.954,138.937,138.942,154500002.0
2005-04-04 17:40:00,138.94,138.972,138.923,138.961,66100000.0
2005-04-04 17:41:00,138.956,138.956,138.923,138.923,123800001.0
2005-04-04 17:42:00,138.926,138.962,138.926,138.953,120300002.0
2005-04-04 17:43:00,138.949,138.959,138.929,138.946,77400000.0
2005-04-04 17:44:00,138.965,138.969,138.945,138.969,98800000.0
2005-04-04 17:45:00,138.958,138.963,138.94,138.959,75599999.0
2005-04-04 17:46:00,138.95,138.981,138.945,138.97,83199999.0
2005-04-04 17:47:00,138.955,138.967,138.935,138.936,100000001.0
2005-04-04 17:48:00,138.95,138.953,138.923,138.928,93899999.0
2005-04-04 17:49:00,138.934,138.96,138.934,138.95,111800000.0
2005-04-04 17:50:00,138.947,138.961,138.939,138.945,130000001.0
2005-04-04 17:51:00,138.944,138.957,138.932,138.95,55600000.0
2005-04-04 17:52:00,138.937,138.969,138.929,138.961,196600003.0
2005-04-04 17:53:00,138.951,138.967,138.939,138.958,111599999.0
2005-04-04 17:54:00,138.948,138.973,138.944,138.964,139499998.0
2005-04-04 17:55:00,138.972,138.982,138.935,138.976,132900001.0
2005-04-04 17:56:00,138.967,138.995,138.963,138.983,170900002.0
2005-04-04 17:57:00,138.967,138.994,138.961,138.976,206400003.0
2005-04-04 17:58:00,138.965,138.982,138.944,138.962,68800000.0
2005-04-04 17:59:00,138.948,138.981,138.942,138.972,136700001.0
2005-04-04 18:00:00,138.962,138.984,138.95,138.978,100200000.0
2005-04-04 18:01:00,138.968,138.999,138.96,138.986,1400899992.0
2005-04-04 18:02:00,139.02,139.03,139.01,139.03,1300699994.0
2005-04-04 18:03:00,139.03,139.03,139.01,139.03,1300699994.0
2005-04-04 18:04:00,138.995,139.016,138.956,138.992,1300699994.0
2005-04-04 18:05:00,138.981,138.999,138.946,138.968,1561599993.0
2005-04-04 18:06:00,138.965,138.98,138.943,138.949,1099800001.0
2005-04-04 18:07:00,138.957,139.0,138.956,138.977,1936499992.0
2005-04-04 18:08:00,138.975,138.989,138.939,138.96,1652500001.0
2005-04-04 18:09:00,138.968,138.984,138.939,138.97,1428999996.0
2005-04-04 18:10:00,138.976,138.993,138.955,138.963,944399996.0
2005-04-04 18:11:00,138.984,138.986,138.956,138.965,623299993.0
2005-04-04 18:12:00,138.964,138.991,138.953,138.972,1097000004.0
2005-04-04 18:13:00,138.974,138.981,138.944,138.958,1281799993.0
2005-04-04 18:14:00,138.949,138.99,138.94,138.975,1616499998.0
2005-04-04 18:15:00,138.963,138.975,138.954,138.962,1444900000.0
2005-04-04 18:16:00,138.967,138.975,138.928,138.95,1366599993.0
2005-04-04 18:17:00,138.953,138.989,138.949,138.976,680999987.0
2005-04-04 18:18:00,138.977,139.006,138.953,138.962,646299998.0
2005-04-04 18:19:00,138.975,138.991,138.955,138.98,566800000.0
2005-04-04 18:20:00,138.968,138.996,138.947,138.967,1437399998.0
2005-04-04 18:21:00,138.976,138.978,138.937,138.953,1113300000.0
2005-04-04 18:22:00,138.947,138.974,138.943,138.961,949799997.0
2005-04-04 18:23:00,138.963,138.991,138.947,138.988,1530600001.0
2005-04-04 18:24:00,138.985,139.012,138.962,138.989,1013699996.0
2005-04-04 18:25:00,138.985,139.005,138.96,138.989,1303799994.0
2005-04-04 18:26:00,138.994,139.015,138.987,138.997,862700000.0
2005-04-04 18:27:00,138.994,139.006,138.947,138.969,627200001.0
2005-04-04 18:28:00,138.989,138.999,138.966,138.973,741200002.0
2005-04-04 18:29:00,138.995,139.005,138.967,138.997,864599994.0
2005-04-04 18:30:00,138.981,139.002,138.964,138.978,406900000.0
2005-04-04 18:31:00,138.989,139.052,138.989,139.041,1101000000.0
2005-04-04 18:32:00,139.038,139.041,138.996,139.04,1367500003.0
2005-04-04 18:33:00,139.004,139.054,138.984,139.027,1630599992.0
2005-04-04 18:34:00,139.018,139.049,138.999,139.01,1187299995.0
2005-04-04 18:35:00,139.006,139.021,138.976,139.015,1182099998.0
2005-04-04 18:36:00,139.008,139.038,138.976,139.015,749800006.0
2005-04-04 18:37:00,139.015,139.02,138.973,138.995,743799995.0
2005-04-04 18:38:00,138.991,139.038,138.979,139.022,332999999.0
2005-04-04 18:39:00,139.026,139.04,139.01,139.022,307400003.0
2005-04-04 18:40:00,139.024,139.034,138.996,139.019,918599995.0
2005-04-04 18:41:00,139.014,139.039,138.987,139.032,337899997.0
2005-04-04 18:42:00,139.026,139.035,138.999,139.015,683700001.0
2005-04-04 18:43:00,139.005,139.046,138.998,139.031,321599996.0
2005-04-04 18:44:00,139.01,139.036,139.005,139.026,534300002.0
2005-04-04 18:45:00,139.012,139.038,139.005,139.014,346399999.0
2005-04-04 18:46:00,139.005,139.042,138.997,139.029,481499999.0
2005-04-04 18:47:00,139.021,139.043,139.015,139.03,205100000.0
2005-04-04 18:48:00,139.019,139.037,138.993,139.0,547299996.0
2005-04-04 18:49:00,138.995,139.005,138.969,138.983,497300002.0
2005-04-04 18:50:00,138.988,139.007,138.958,138.993,568099998.0
2005-04-04 18:51:00,138.994,139.014,138.988,138.988,458700001.0
2005-04-04 18:52:00,139.018,139.032,138.99,139.015,893999996.0
2005-04-04 18:53:00,139.01,139.065,139.004,139.054,1103900001.0
2005-04-04 18:54:00,139.047,139.047,139.0,139.02,676900001.0
2005-04-04 18:55:00,139.009,139.05,138.998,139.045,1038199991.0
2005-04-04 18:56:00,139.049,139.071,139.034,139.062,510600006.0
2005-04-04 18:57:00,139.065,139.07,139.036,139.065,434299997.0
2005-04-04 18:58:00,139.047,139.07,139.007,139.028,625500002.0
2005-04-04 18:59:00,139.034,139.039,138.998,139.029,871299998.0
2005-04-04 19:00:00,139.025,139.061,139.02,139.045,330100003.0
2005-04-04 19:01:00,139.039,139.062,139.024,139.058,303600001.0
2005-04-04 19:02:00,139.041,139.08,139.031,139.05,367500004.0
2005-04-04 19:03:00,139.026,139.065,139.011,139.015,795600009.0
2005-04-04 19:04:00,139.02,139.053,139.0,139.028,549900003.0
2005-04-04 19:05:00,139.034,139.041,139.009,139.031,640300004.0
2005-04-04 19:06:00,139.046,139.061,139.013,139.024,817300002.0
2005-04-04 19:07:00,139.02,139.043,139.001,139.017,908900005.0
2005-04-04 19:08:00,139.017,139.028,138.99,139.014,865300008.0
2005-04-04 19:09:00,138.998,139.024,138.977,138.993,816299994.0
2005-04-04 19:10:00,138.987,139.004,138.977,138.988,140400001.0
2005-04-04 19:11:00,138.99,139.004,138.951,138.976,417199997.0
2005-04-04 19:12:00,138.963,138.99,138.941,138.96,364700000.0
2005-04-04 19:13:00,138.946,138.998,138.937,138.998,64100000.0
2005-04-04 19:14:00,138.983,139.024,138.969,139.017,325100001.0
2005-04-04 19:15:00,138.996,139.004,138.974,138.998,1005000001.0
2005-04-04 19:16:00,138.989,139.026,138.989,139.026,409800002.0
2005-04-04 19:17:00,139.011,139.011,138.976,138.976,250399998.0
2005-04-04 19:18:00,138.985,139.001,138.955,138.965,318100001.0
2005-04-04 19:19:00,138.963,138.991,138.945,138.981,606899998.0
2005-04-04 19:20:00,138.968,138.997,138.958,138.981,282600000.0
2005-04-04 19:21:00,138.988,138.989,138.937,138.953,533100002.0
2005-04-04 19:22:00,138.962,138.973,138.949,138.954,70199999.0
2005-04-04 19:23:00,138.967,138.998,138.949,138.992,1285700007.0
2005-04-04 19:24:00,138.978,138.984,138.948,138.957,430699993.0
2005-04-04 19:25:00,138.977,138.993,138.944,138.97,529099997.0
2005-04-04 19:26:00,138.952,138.988,138.928,138.947,1077200002.0
2005-04-04 19:27:00,138.939,138.974,138.919,138.962,753399993.0
2005-04-04 19:28:00,138.957,138.972,138.912,138.947,616800005.0
2005-04-04 19:29:00,138.951,138.97,138.918,138.933,370100000.0
2005-04-04 19:30:00,138.928,138.967,138.879,138.952,594299997.0
2005-04-04 19:31:00,138.923,138.95,138.923,138.938,715799995.0
2005-04-04 19:32:00,138.917,138.958,138.917,138.934,705600005.0
2005-04-04 19:33:00,138.935,138.987,138.93,138.959,513499998.0
2005-04-04 19:34:00,138.951,138.966,138.936,138.966,970300000.0
2005-04-04 19:35:00,138.944,138.976,138.944,138.946,905199997.0
2005-04-04 19:36:00,138.96,138.977,138.937,138.968,410400001.0
2005-04-04 19:37:00,138.933,138.971,138.932,138.968,79900000.0
2005-04-04 19:38:00,138.963,138.995,138.946,138.97,598799996.0
2005-04-04 19:39:00,138.972,139.004,138.957,138.976,786999998.0
2005-04-04 19:40:00,138.986,139.008,138.96,139.001,630699998.0
2005-04-04 19:41:00,138.994,139.012,138.974,138.988,912399999.0
2005-04-04 19:42:00,139.012,139.019,138.98,139.009,568999997.0
2005-04-04 19:43:00,139.016,139.018,138.992,139.002,137599998.0
2005-04-04 19:44:00,138.986,139.018,138.968,139.002,494099999.0
2005-04-04 19:45:00,138.992,139.013,138.981,138.997,115700000.0
2005-04-04 19:46:00,138.994,139.014,138.975,138.993,365299997.0
2005-04-04 19:47:00,138.997,139.014,138.976,139.014,173200002.0
2005-04-04 19:48:00,139.014,139.024,138.964,139.014,1025899994.0
2005-04-04 19:49:00,139.005,139.021,138.994,139.02,247500002.0
2005-04-04 19:50:00,138.972,139.008,138.953,138.996,290599999.0
2005-04-04 19:51:00,138.995,139.02,138.98,138.996,341999998.0
2005-04-04 19:52:00,138.985,139.008,138.981,138.989,439800005.0
2005-04-04 19:53:00,138.998,139.025,138.994,139.011,528599996.0
2005-04-04 19:54:00,138.995,139.029,138.995,139.02,290300000.0
2005-04-04 19:55:00,139.007,139.023,138.991,139.002,261900000.0
2005-04-04 19:56:00,139.012,139.021,138.97,138.989,403899999.0
2005-04-04 19:57:00,138.988,139.024,138.961,139.006,537099999.0
2005-04-04 19:58:00,138.997,139.019,138.98,138.997,695299997.0
2005-04-04 19:59:00,138.993,139.004,138.959,138.981,616799999.0
2005-04-04 20:00:00,138.996,139.019,138.979,139.012,157899996.0
2005-04-04 20:01:00,139.02,139.027,138.978,139.002,419399996.0
2005-04-04 20:02:00,138.997,139.005,138.961,138.993,345899994.0
2005-04-04 20:03:00,138.988,138.996,138.971,138.983,179100000.0
2005-04-04 20:04:00,138.98,138.996,138.958,138.991,439599997.0
2005-04-04 20:05:00,138.972,139.0,138.958,138.972,638699998.0
2005-04-04 20:06:00,138.99,138.995,138.968,138.984,439300001.0
2005-04-04 20:07:00,138.981,139.0,138.968,138.983,354800001.0
2005-04-04 20:08:00,138.985,139.011,138.985,139.009,562899999.0
2005-04-04 20:09:00,139.01,139.013,138.961,138.984,259500001.0
2005-04-04 20:10:00,138.979,138.997,138.937,138.965,350400003.0
2005-04-04 20:11:00,138.973,138.988,138.914,138.942,802400001.0
2005-04-04 20:12:00,138.944,138.964,138.924,138.95,878299992.0
2005-04-04 20:13:00,138.96,138.977,138.932,138.942,370200002.0
2005-04-04 20:14:00,138.949,138.961,138.932,138.938,313200000.0
2005-04-04 20:15:00,138.94,138.955,138.922,138.929,650799996.0
2005-04-04 20:16:00,138.943,138.965,138.907,138.926,541799998.0
2005-04-04 20:17:00,138.93,138.981,138.923,138.95,257400001.0
2005-04-04 20:18:00,138.959,138.982,138.932,138.958,318600002.0
2005-04-04 20:19:00,138.979,138.985,138.928,138.939,410200002.0
2005-04-04 20:20:00,138.962,138.981,138.945,138.969,242800005.0
2005-04-04 20:21:00,138.969,138.984,138.952,138.954,414599997.0
2005-04-04 20:22:00,138.947,138.975,138.935,138.969,501200004.0
2005-04-04 20:23:00,138.961,138.978,138.931,138.948,555399998.0
2005-04-04 20:24:00,138.964,138.975,138.934,138.963,188200000.0
2005-04-04 20:25:00,138.952,138.963,138.939,138.943,345100002.0
2005-04-04 20:26:00,138.938,138.97,138.933,138.937,456100005.0
2005-04-04 20:27:00,138.95,138.965,138.936,138.959,709300002.0
2005-04-04 20:28:00,138.952,138.971,138.938,138.946,1337100001.0
2005-04-04 20:29:00,138.94,138.976,138.936,138.966,984099997.0
2005-04-04 20:30:00,138.971,138.994,138.953,138.972,1766499995.0
2005-04-04 20:31:00,138.955,138.984,138.951,138.978,1298200002.0
2005-04-04 20:32:00,138.971,138.999,138.946,138.972,1151499989.0
2005-04-04 20:33:00,138.973,139.003,138.958,138.991,322000000.0
2005-04-04 20:34:00,138.982,139.001,138.947,138.95,450100000.0
2005-04-04 20:35:00,138.967,138.99,138.952,138.984,354700000.0
2005-04-04 20:36:00,138.978,138.978,138.952,138.971,627999998.0
2005-04-04 20:37:00,138.953,138.977,138.924,138.959,457199996.0
2005-04-04 20:38:00,138.941,138.972,138.926,138.961,778300000.0
2005-04-04 20:39:00,138.962,138.984,138.939,138.961,874799997.0
2005-04-04 20:40:00,138.947,138.963,138.931,138.959,1104799998.0
2005-04-04 20:41:00,138.955,138.977,138.95,138.962,438300002.0
2005-04-04 20:42:00,138.937,138.968,138.937,138.961,357700000.0
2005-04-04 20:43:00,138.957,138.986,138.934,138.975,479899997.0
2005-04-04 20:44:00,138.99,139.032,138.973,139.002,836200006.0
2005-04-04 20:45:00,139.015,139.032,139.002,139.013,771199996.0
2005-04-04 20:46:00,139.024,139.037,139.001,139.037,790200004.0
2005-04-04 20:47:00,139.021,139.051,139.013,139.029,774400001.0
2005-04-04 20:48:00,139.027,139.043,139.016,139.036,595600000.0
2005-04-04 20:49:00,139.038,139.046,139.007,139.035,444099999.0
2005-04-04 20:50:00,139.034,139.061,139.021,139.036,1157299994.0
2005-04-04 20:51:00,139.038,139.069,139.031,139.045,417199999.0
2005-04-04 20:52:00,139.039,139.061,139.018,139.05,135499999.0
2005-04-04 20:53:00,139.043,139.056,139.027,139.038,929699998.0
2005-04-04 20:54:00,139.041,139.067,139.026,139.062,232400003.0
2005-04-04 20:55:00,139.026,139.056,139.026,139.034,862800000.0
2005-04-04 20:56:00,139.025,139.043,138.988,139.002,808499995.0
2005-04-04 20:57:00,139.021,139.083,139.008,139.054,947199999.0
2005-04-04 20:58:00,139.053,139.076,139.039,139.046,1257999996.0
2005-04-04 20:59:00,139.056,139.078,139.037,139.069,1206900000.0
2005-04-04 21:00:00,139.063,139.086,139.048,139.064,1240200002.0
2005-04-04 21:01:00,139.058,139.093,139.046,139.068,880400007.0
2005-04-04 21:02:00,139.073,139.095,139.045,139.067,410399999.0
2005-04-04 21:03:00,139.067,139.085,139.038,139.063,629699997.0
2005-04-04 21:04:00,139.058,139.082,139.038,139.068,520900004.0
2005-04-04 21:05:00,139.071,139.096,139.048,139.079,485800002.0
2005-04-04 21:06:00,139.064,139.094,139.048,139.075,559300001.0
2005-04-04 21:07:00,139.051,139.083,139.03,139.06,567800000.0
2005-04-04 21:08:00,139.066,139.085,139.058,139.066,391399998.0
2005-04-04 21:09:00,139.082,139.1,139.062,139.088,188599999.0
2005-04-04 21:10:00,139.072,139.095,139.058,139.065,342299998.0
2005-04-04 21:11:00,139.077,139.093,139.062,139.066,163300000.0
2005-04-04 21:12:00,139.082,139.094,139.072,139.075,390199997.0
2005-04-04 21:13:00,139.084,139.095,139.061,139.085,559199995.0
2005-04-04 21:14:00,139.066,139.091,139.045,139.074,844700002.0
2005-04-04 21:15:00,139.083,139.084,139.059,139.061,677200003.0
2005-04-04 21:16:00,139.075,139.085,139.051,139.073,478799999.0
2005-04-04 21:17:00,139.098,139.098,139.062,139.07,924200005.0
2005-04-04 21:18:00,139.076,139.098,139.052,139.072,297000000.0
2005-04-04 21:19:00,139.066,139.092,139.055,139.057,635300002.0
2005-04-04 21:20:00,139.071,139.093,139.046,139.085,1147399990.0
2005-04-04 21:21:00,139.079,139.098,139.064,139.064,762699996.0
2005-04-04 21:22:00,139.077,139.094,139.054,139.069,1030300001.0
2005-04-04 21:23:00,139.084,139.102,139.063,139.074,463199996.0
2005-04-04 21:24:00,139.062,139.066,139.03,139.057,442199998.0
2005-04-04 21:25:00,139.062,139.063,139.034,139.052,805300001.0
2005-04-04 21:26:00,139.057,139.057,139.019,139.049,299800005.0
2005-04-04 21:27:00,139.043,139.05,139.023,139.048,188100001.0
2005-04-04 21:28:00,139.034,139.048,139.008,139.01,95100000.0
2005-04-04 21:29:00,139.02,139.061,139.01,139.046,198599997.0
2005-04-04 21:30:00,139.051,139.066,139.018,139.024,386700002.0
2005-04-04 21:31:00,139.024,139.039,139.019,139.028,187199996.0
2005-04-04 21:32:00,139.016,139.044,139.01,139.032,645500006.0
2005-04-04 21:33:00,139.046,139.055,139.014,139.028,168500000.0
2005-04-04 21:34:00,139.015,139.049,139.002,139.03,282400002.0
2005-04-04 21:35:00,139.027,139.053,139.027,139.041,228900004.0
2005-04-04 21:36:00,139.045,139.059,139.022,139.022,267199997.0
2005-04-04 21:37:00,139.05,139.057,139.042,139.042,88900000.0
2005-04-04 21:38:00,139.038,139.06,139.029,139.044,132800000.0
2005-04-04 21:39:00,139.031,139.059,139.012,139.03,226500002.0
2005-04-04 21:40:00,139.051,139.056,139.036,139.048,210899999.0
2005-04-04 21:41:00,139.048,139.06,139.027,139.057,133099998.0
2005-04-04 21:42:00,139.064,139.064,139.04,139.062,245300000.0
2005-04-04 21:43:00,139.062,139.068,139.038,139.053,270399996.0
2005-04-04 21:44:00,139.061,139.077,139.045,139.063,714300006.0
2005-04-04 21:45:00,139.034,139.064,139.027,139.044,301399998.0
2005-04-04 21:46:00,139.039,139.067,139.035,139.063,458499996.0
2005-04-04 21:47:00,139.063,139.075,139.044,139.06,396800000.0
2005-04-04 21:48:00,139.077,139.087,139.063,139.086,154400000.0
2005-04-04 21:49:00,139.072,139.09,139.06,139.072,72700001.0
2005-04-04 21:50:00,139.062,139.1,139.059,139.084,103200002.0
2005-04-04 21:51:00,139.078,139.089,139.047,139.073,134899998.0
2005-04-04 21:52:00,139.048,139.07,139.037,139.07,84699999.0
2005-04-04 21:53:00,139.078,139.085,139.066,139.08,65800000.0
2005-04-04 21:54:00,139.062,139.081,139.051,139.081,81500002.0
2005-04-04 21:55:00,139.075,139.098,139.072,139.095,209199999.0
2005-04-04 21:56:00,139.112,139.118,139.094,139.096,119700000.0
2005-04-04 21:57:00,139.078,139.097,139.065,139.097,88300002.0
2005-04-04 21:58:00,139.095,139.119,139.094,139.109,167000000.0
2005-04-04 21:59:00,139.108,139.127,139.108,139.12,151700001.0
2005-04-04 22:00:00,139.106,139.125,139.074,139.1,146600000.0
2005-04-04 22:01:00,139.111,139.118,139.074,139.074,435800000.0
2005-04-04 22:02:00,139.11,139.115,139.072,139.087,443199995.0
2005-04-04 22:03:00,139.108,139.112,139.09,139.094,124100000.0
2005-04-04 22:04:00,139.099,139.119,139.084,139.094,115999999.0
2005-04-04 22:05:00,139.111,139.119,139.085,139.092,127100001.0
2005-04-04 22:06:00,139.088,139.109,139.078,139.098,85499999.0
2005-04-04 22:07:00,139.091,139.104,139.072,139.103,126000000.0
2005-04-04 22:08:00,139.093,139.102,139.073,139.097,160400002.0
2005-04-04 22:09:00,139.082,139.095,139.071,139.071,145700001.0
2005-04-04 22:10:00,139.079,139.123,139.079,139.107,164799998.0
2005-04-04 22:11:00,139.078,139.116,139.078,139.11,153900003.0
2005-04-04 22:12:00,139.103,139.119,139.084,139.093,212900003.0
2005-04-04 22:13:00,139.103,139.132,139.089,139.125,173400002.0
2005-04-04 22:14:00,139.116,139.139,139.114,139.124,150399996.0
2005-04-04 22:15:00,139.109,139.146,139.109,139.113,225099998.0
2005-04-04 22:16:00,139.111,139.126,139.085,139.085,122600001.0
2005-04-04 22:17:00,139.113,139.118,139.101,139.115,113100001.0
2005-04-04 22:18:00,139.125,139.134,139.097,139.097,191700000.0
2005-04-04 22:19:00,139.1,139.128,139.1,139.123,199199997.0
2005-04-04 22:20:00,139.123,139.134,139.098,139.101,140700000.0
2005-04-04 22:21:00,139.112,139.135,139.112,139.123,43500000.0
2005-04-04 22:22:00,139.128,139.14,139.102,139.138,136700002.0
2005-04-04 22:23:00,139.132,139.145,139.102,139.124,336499997.0
2005-04-04 22:24:00,139.098,139.121,139.094,139.12,83799998.0
2005-04-04 22:25:00,139.111,139.131,139.092,139.116,371899999.0
2005-04-04 22:26:00,139.085,139.118,139.084,139.11,130799998.0
2005-04-04 22:27:00,139.109,139.113,139.067,139.103,585100001.0
2005-04-04 22:28:00,139.102,139.117,139.082,139.102,267700002.0
2005-04-04 22:29:00,139.098,139.107,139.056,139.056,62800001.0
2005-04-04 22:30:00,139.099,139.107,139.088,139.097,94100000.0
2005-04-04 22:31:00,139.107,139.109,139.07,139.08,106600002.0
2005-04-04 22:32:00,139.084,139.091,139.067,139.077,208700002.0
2005-04-04 22:33:00,139.108,139.108,139.057,139.07,242899997.0
2005-04-04 22:34:00,139.093,139.114,139.078,139.101,174100003.0
2005-04-04 22:35:00,139.091,139.109,139.074,139.074,148600000.0
2005-04-04 22:36:00,139.077,139.104,139.058,139.065,460499996.0
2005-04-04 22:37:00,139.082,139.106,139.07,139.08,270699998.0
2005-04-04 22:38:00,139.08,139.101,139.069,139.087,180599999.0
2005-04-04 22:39:00,139.07,139.113,139.069,139.072,295199996.0
2005-04-04 22:40:00,139.079,139.103,139.079,139.093,383600002.0
2005-04-04 22:41:00,139.113,139.114,139.057,139.057,70100000.0
2005-04-04 22:42:00,139.094,139.109,139.069,139.078,187300001.0
2005-04-04 22:43:00,139.096,139.101,139.062,139.07,83900000.0
2005-04-04 22:44:00,139.1,139.11,139.066,139.078,243799997.0
2005-04-04 22:45:00,139.073,139.094,139.04,139.075,283599999.0
2005-04-04 22:46:00,139.07,139.089,139.061,139.086,105400001.0
2005-04-04 22:47:00,139.092,139.104,139.072,139.077,132700000.0
2005-04-04 22:48:00,139.074,139.091,139.051,139.081,298200001.0
2005-04-04 22:49:00,139.085,139.096,139.06,139.087,258999999.0
2005-04-04 22:50:00,139.08,139.089,139.065,139.077,190600001.0
2005-04-04 22:51:00,139.067,139.08,139.063,139.067,360700004.0
2005-04-04 22:52:00,139.061,139.076,139.049,139.056,169899999.0
2005-04-04 22:53:00,139.059,139.077,139.053,139.07,283300003.0
2005-04-04 22:54:00,139.059,139.074,139.05,139.074,96700001.0
2005-04-04 22:55:00,139.08,139.105,139.08,139.087,161100001.0
2005-04-04 22:56:00,139.085,139.093,139.056,139.078,125399999.0
2005-04-04 22:57:00,139.081,139.088,139.055,139.074,161799997.0
2005-04-04 22:58:00,139.087,139.104,139.084,139.098,77099998.0
2005-04-04 22:59:00,139.102,139.104,139.061,139.093,157300001.0
2005-04-04 23:00:00,139.073,139.103,139.069,139.101,168200000.0
2005-04-04 23:01:00,139.098,139.108,139.06,139.088,116600003.0
2005-04-04 23:02:00,139.084,139.1,139.068,139.08,57500000.0
2005-04-04 23:03:00,139.101,139.111,139.088,139.099,153599999.0
2005-04-04 23:04:00,139.113,139.123,139.085,139.095,52400000.0
2005-04-04 23:05:00,139.105,139.135,139.105,139.125,69400001.0
2005-04-04 23:06:00,139.138,139.138,139.097,139.097,136499998.0
2005-04-04 23:07:00,139.123,139.123,139.097,139.108,92700000.0
2005-04-04 23:08:00,139.105,139.118,139.095,139.108,80400001.0
2005-04-04 23:09:00,139.123,139.132,139.122,139.126,113600001.0
2005-04-04 23:10:00,139.125,139.139,139.125,139.138,107700001.0
2005-04-04 23:11:00,139.128,139.129,139.107,139.122,88699999.0
2005-04-04 23:12:00,139.13,139.135,139.113,139.127,140800001.0
2005-04-04 23:13:00,139.125,139.139,139.114,139.127,123600000.0
2005-04-04 23:14:00,139.13,139.15,139.111,139.127,60400000.0
2005-04-04 23:15:00,139.13,139.132,139.097,139.122,102899999.0
2005-04-04 23:16:00,139.121,139.157,139.12,139.153,153000002.0
2005-04-04 23:17:00,139.131,139.139,139.131,139.134,37600000.0
2005-04-04 23:18:00,139.14,139.148,139.118,139.13,123899998.0
2005-04-04 23:19:00,139.133,139.148,139.115,139.13,104200002.0
2005-04-04 23:20:00,139.123,139.149,139.099,139.149,91800000.0
2005-04-04 23:21:00,139.116,139.14,139.111,139.133,103200000.0
2005-04-04 23:22:00,139.144,139.144,139.113,139.135,183799999.0
2005-04-04 23:23:00,139.133,139.154,139.117,139.118,140699999.0
2005-04-04 23:24:00,139.101,139.144,139.101,139.141,85599999.0
2005-04-04 23:25:00,139.142,139.146,139.114,139.143,54399999.0
2005-04-04 23:26:00,139.153,139.153,139.097,139.102,195099999.0
2005-04-04 23:27:00,139.113,139.147,139.097,139.104,89400002.0
2005-04-04 23:28:00,139.115,139.129,139.1,139.116,98800000.0
2005-04-04 23:29:00,139.12,139.139,139.11,139.12,124400000.0
2005-04-04 23:30:00,139.088,139.141,139.083,139.133,152999996.0
2005-04-04 23:31:00,139.139,139.148,139.098,139.141,156100004.0
2005-04-04 23:32:00,139.128,139.133,139.113,139.115,147400002.0
2005-04-04 23:33:00,139.142,139.146,139.107,139.107,38000000.0
2005-04-04 23:34:00,139.136,139.139,139.118,139.124,90699999.0
2005-04-04 23:35:00,139.153,139.153,139.096,139.105,174799998.0
2005-04-04 23:36:00,139.118,139.133,139.098,139.13,185400000.0
2005-04-04 23:37:00,139.125,139.15,139.117,139.148,198600002.0
2005-04-04 23:38:00,139.126,139.158,139.124,139.136,78200000.0
2005-04-04 23:39:00,139.149,139.151,139.122,139.122,47700000.0
2005-04-04 23:40:00,139.137,139.142,139.125,139.13,125300000.0
2005-04-04 23:41:00,139.125,139.147,139.102,139.145,63500000.0
2005-04-04 23:42:00,139.134,139.134,139.118,139.118,87400001.0
2005-04-04 23:43:00,139.111,139.139,139.106,139.139,64900001.0
2005-04-04 23:44:00,139.127,139.145,139.122,139.123,90100000.0
2005-04-04 23:45:00,139.13,139.138,139.111,139.112,134499998.0
2005-04-04 23:46:00,139.109,139.135,139.094,139.112,99500000.0
2005-04-04 23:47:00,139.13,139.14,139.116,139.127,136099997.0
2005-04-04 23:48:00,139.127,139.142,139.114,139.126,140700002.0
2005-04-04 23:49:00,139.11,139.156,139.11,139.144,174800001.0
2005-04-04 23:50:00,139.158,139.163,139.131,139.132,75800001.0
2005-04-04 23:51:00,139.142,139.153,139.131,139.131,77600000.0
2005-04-04 23:52:00,139.151,139.151,139.13,139.13,111700001.0
2005-04-04 23:53:00,139.132,139.157,139.124,139.144,102700000.0
2005-04-04 23:54:00,139.137,139.137,139.106,139.109,182099996.0
2005-04-04 23:55:00,139.134,139.143,139.121,139.135,148600001.0
2005-04-04 23:56:00,139.129,139.17,139.129,139.168,113999999.0
2005-04-04 23:57:00,139.139,139.151,139.123,139.143,104700003.0
2005-04-04 23:58:00,139.126,139.149,139.116,139.144,82200000.0
2005-04-04 23:59:00,139.15,139.161,139.137,139.161,54600000.0
2005-04-05 00:00:00,139.137,139.152,139.125,139.144,211000000.0
2005-04-05 00:01:00,139.133,139.153,139.122,139.148,160900001.0
2005-04-05 00:02:00,139.109,139.139,139.107,139.13,84300002.0
2005-04-05 00:03:00,139.136,139.151,139.129,139.145,110299999.0
2005-04-05 00:04:00,139.149,139.164,139.128,139.128,102899999.0
2005-04-05 00:05:00,139.141,139.153,139.136,139.15,103500000.0
2005-04-05 00:06:00,139.153,139.158,139.139,139.14,86600001.0
2005-04-05 00:07:00,139.158,139.162,139.145,139.158,68800000.0
2005-04-05 00:08:00,139.148,139.154,139.132,139.137,46600000.0
2005-04-05 00:09:00,139.135,139.141,139.124,139.141,163799999.0
2005-04-05 00:10:00,139.121,139.159,139.119,139.159,117799999.0
2005-04-05 00:11:00,139.146,139.17,139.135,139.156,60000000.0
2005-04-05 00:12:00,139.135,139.147,139.124,139.131,213700001.0
2005-04-05 00:13:00,139.107,139.123,139.106,139.121,140000001.0
2005-04-05 00:14:00,139.122,139.134,139.11,139.114,121600000.0
2005-04-05 00:15:00,139.103,139.127,139.095,139.109,125599996.0
2005-04-05 00:16:00,139.119,139.13,139.103,139.12,125500001.0
2005-04-05 00:17:00,139.108,139.136,139.108,139.133,95599998.0
2005-04-05 00:18:00,139.107,139.14,139.102,139.126,126999999.0
2005-04-05 00:19:00,139.113,139.129,139.101,139.124,86400002.0
2005-04-05 00:20:00,139.113,139.126,139.108,139.126,134899999.0
2005-04-05 00:21:00,139.141,139.146,139.107,139.107,108300000.0
2005-04-05 00:22:00,139.106,139.139,139.1,139.133,80399999.0
2005-04-05 00:23:00,139.127,139.142,139.092,139.107,71300000.0
2005-04-05 00:24:00,139.103,139.129,139.086,139.12,60000000.0
2005-04-05 00:25:00,139.105,139.15,139.104,139.143,45800000.0
2005-04-05 00:26:00,139.125,139.146,139.114,139.133,150700000.0
2005-04-05 00:27:00,139.116,139.137,139.099,139.129,95700000.0
2005-04-05 00:28:00,139.116,139.129,139.098,139.098,76700000.0
2005-04-05 00:29:00,139.108,139.147,139.099,139.14,103900001.0
2005-04-05 00:30:00,139.128,139.13,139.093,139.103,54200000.0
2005-04-05 00:31:00,139.116,139.137,139.109,139.114,139499998.0
2005-04-05 00:32:00,139.109,139.124,139.098,139.124,148700000.0
2005-04-05 00:33:00,139.096,139.117,139.087,139.087,189299998.0
2005-04-05 00:34:00,139.106,139.117,139.095,139.103,158300002.0
2005-04-05 00:35:00,139.113,139.118,139.084,139.102,74700000.0
2005-04-05 00:36:00,139.102,139.115,139.083,139.107,226000002.0
2005-04-05 00:37:00,139.094,139.127,139.094,139.127,65299999.0
2005-04-05 00:38:00,139.117,139.118,139.097,139.106,141399999.0
2005-04-05 00:39:00,139.115,139.127,139.103,139.127,85599999.0
2005-04-05 00:40:00,139.091,139.126,139.089,139.123,140499998.0
2005-04-05 00:41:00,139.111,139.135,139.104,139.122,242699996.0
2005-04-05 00:42:00,139.112,139.126,139.092,139.11,102300001.0
2005-04-05 00:43:00,139.107,139.119,139.088,139.107,101899999.0
2005-04-05 00:44:00,139.097,139.121,139.09,139.121,90799999.0
2005-04-05 00:45:00,139.128,139.133,139.105,139.128,202800002.0
2005-04-05 00:46:00,139.098,139.115,139.086,139.104,83199998.0
2005-04-05 00:47:00,139.122,139.134,139.109,139.133,100799999.0
2005-04-05 00:48:00,139.147,139.147,139.102,139.115,102199998.0
2005-04-05 00:49:00,139.123,139.132,139.117,139.131,62200000.0
2005-04-05 00:50:00,139.13,139.14,139.102,139.123,107400000.0
2005-04-05 00:51:00,139.132,139.132,139.1,139.118,174099999.0
2005-04-05 00:52:00,139.123,139.133,139.095,139.095,76100001.0
2005-04-05 00:53:00,139.108,139.127,139.101,139.115,64400001.0
2005-04-05 00:54:00,139.122,139.138,139.109,139.113,192099998.0
2005-04-05 00:55:00,139.111,139.135,139.104,139.113,90100000.0
2005-04-05 00:56:00,139.075,139.124,139.069,139.099,69200000.0
2005-04-05 00:57:00,139.096,139.108,139.076,139.086,72499999.0
2005-04-05 00:58:00,139.098,139.109,139.093,139.106,50399999.0
2005-04-05 00:59:00,139.085,139.119,139.076,139.113,40800000.0
2005-04-05 01:00:00,139.112,139.124,139.089,139.092,69100000.0
2005-04-05 01:01:00,139.108,139.111,139.071,139.1,80400002.0
2005-04-05 01:02:00,139.086,139.114,139.079,139.111,184800003.0
2005-04-05 01:03:00,139.09,139.136,139.084,139.136,106600000.0
2005-04-05 01:04:00,139.109,139.109,139.088,139.103,71200000.0
2005-04-05 01:05:00,139.125,139.126,139.077,139.077,53100000.0
2005-04-05 01:06:00,139.11,139.11,139.077,139.077,107699999.0
2005-04-05 01:07:00,139.077,139.087,139.058,139.074,49100000.0
2005-04-05 01:08:00,139.063,139.074,139.046,139.058,222999995.0
2005-04-05 01:09:00,139.045,139.046,139.01,139.034,115900000.0
2005-04-05 01:10:00,139.042,139.042,139.011,139.03,148699999.0
2005-04-05 01:11:00,139.021,139.028,139.006,139.023,101200000.0
2005-04-05 01:12:00,139.03,139.038,139.002,139.027,174100001.0
2005-04-05 01:13:00,139.025,139.037,139.013,139.034,141799999.0
2005-04-05 01:14:00,139.015,139.039,139.005,139.037,199600001.0
2005-04-05 01:15:00,139.042,139.042,139.022,139.033,118799998.0
2005-04-05 01:16:00,139.012,139.039,139.007,139.035,189900000.0
2005-04-05 01:17:00,139.022,139.052,139.018,139.043,93500000.0
2005-04-05 01:18:00,139.036,139.076,139.035,139.072,63300000.0
2005-04-05 01:19:00,139.051,139.074,139.037,139.051,112699998.0
2005-04-05 01:20:00,139.068,139.068,139.015,139.033,38400000.0
2005-04-05 01:21:00,139.029,139.063,139.028,139.036,48100000.0
2005-04-05 01:22:00,139.047,139.068,139.038,139.043,163699997.0
2005-04-05 01:23:00,139.066,139.084,139.06,139.068,67600000.0
2005-04-05 01:24:00,139.065,139.105,139.063,139.085,109099997.0
2005-04-05 01:25:00,139.069,139.093,139.055,139.069,143499999.0
2005-04-05 01:26:00,139.081,139.104,139.068,139.07,112500001.0
2005-04-05 01:27:00,139.102,139.107,139.075,139.096,77999999.0
2005-04-05 01:28:00,139.104,139.118,139.089,139.106,125500003.0
2005-04-05 01:29:00,139.111,139.126,139.1,139.117,87600002.0
2005-04-05 01:30:00,139.117,139.122,139.095,139.108,173499997.0
2005-04-05 01:31:00,139.077,139.121,139.074,139.084,152900002.0
2005-04-05 01:32:00,139.072,139.096,139.07,139.096,118199997.0
2005-04-05 01:33:00,139.092,139.111,139.082,139.097,71499999.0
2005-04-05 01:34:00,139.093,139.112,139.078,139.108,160599996.0
2005-04-05 01:35:00,139.11,139.11,139.06,139.067,80800001.0
2005-04-05 01:36:00,139.067,139.09,139.051,139.061,93199998.0
2005-04-05 01:37:00,139.075,139.082,139.066,139.072,76600000.0
2005-04-05 01:38:00,139.065,139.086,139.055,139.076,184099998.0
2005-04-05 01:39:00,139.073,139.089,139.064,139.077,111100000.0
2005-04-05 01:40:00,139.072,139.091,139.072,139.075,91899999.0
2005-04-05 01:41:00,139.068,139.083,139.063,139.082,93600000.0
2005-04-05 01:42:00,139.09,139.09,139.056,139.07,130199998.0
2005-04-05 01:43:00,139.081,139.088,139.058,139.082,122500000.0
2005-04-05 01:44:00,139.07,139.083,139.055,139.061,60500000.0
2005-04-05 01:45:00,139.05,139.081,139.05,139.074,73900001.0
2005-04-05 01:46:00,139.073,139.094,139.068,139.087,101000000.0
2005-04-05 01:47:00,139.085,139.086,139.064,139.074,71499999.0
2005-04-05 01:48:00,139.074,139.088,139.055,139.062,82300000.0
2005-04-05 01:49:00,139.072,139.097,139.055,139.097,93800000.0
2005-04-05 01:50:00,139.07,139.088,139.055,139.084,41000000.0
2005-04-05 01:51:00,139.073,139.083,139.064,139.072,100699998.0
2005-04-05 01:52:00,139.087,139.09,139.021,139.033,63100000.0
2005-04-05 01:53:00,139.038,139.055,139.024,139.037,87700001.0
2005-04-05 01:54:00,139.014,139.05,139.014,139.023,36900000.0
2005-04-05 01:55:00,139.037,139.048,139.023,139.043,124999999.0
2005-04-05 01:56:00,139.058,139.061,139.021,139.032,118900001.0
2005-04-05 01:57:00,139.025,139.055,139.018,139.054,59299998.0
2005-04-05 01:58:00,139.063,139.071,139.044,139.054,152899999.0
2005-04-05 01:59:00,139.032,139.064,139.024,139.064,72700000.0
2005-04-05 02:00:00,139.033,139.047,139.012,139.033,88800001.0
2005-04-05 02:01:00,139.036,139.05,139.017,139.041,123899999.0
2005-04-05 02:02:00,139.048,139.052,139.022,139.022,95600000.0
2005-04-05 02:03:00,139.025,139.043,139.012,139.03,57600000.0
2005-04-05 02:04:00,139.015,139.035,139.006,139.031,183199996.0
2005-04-05 02:05:00,139.012,139.029,139.012,139.019,81800000.0
2005-04-05 02:06:00,139.017,139.034,139.003,139.028,145999997.0
2005-04-05 02:07:00,138.997,139.014,138.98,139.001,44500000.0
2005-04-05 02:08:00,138.984,138.997,138.972,138.987,75000001.0
2005-04-05 02:09:00,138.981,138.995,138.97,138.972,52900000.0
2005-04-05 02:10:00,138.998,139.006,138.964,138.987,162399999.0
2005-04-05 02:11:00,138.98,138.988,138.961,138.963,165100000.0
2005-04-05 02:12:00,138.962,138.975,138.952,138.973,84100000.0
2005-04-05 02:13:00,138.967,138.987,138.962,138.976,146400000.0
2005-04-05 02:14:00,138.952,138.975,138.949,138.958,93299999.0
2005-04-05 02:15:00,138.976,138.993,138.969,138.993,50600000.0
2005-04-05 02:16:00,139.012,139.028,138.995,139.028,77100001.0
2005-04-05 02:17:00,139.046,139.065,139.035,139.059,35100000.0
2005-04-05 02:18:00,139.075,139.075,139.022,139.034,77100002.0
2005-04-05 02:19:00,139.03,139.074,139.03,139.069,78300003.0
2005-04-05 02:20:00,139.079,139.086,139.051,139.065,182599996.0
2005-04-05 02:21:00,139.081,139.088,139.069,139.078,107699999.0
2005-04-05 02:22:00,139.096,139.127,139.096,139.119,74800000.0
2005-04-05 02:23:00,139.105,139.138,139.1,139.117,102399999.0
2005-04-05 02:24:00,139.12,139.127,139.095,139.112,72500000.0
2005-04-05 02:25:00,139.125,139.132,139.099,139.099,131199999.0
2005-04-05 02:26:00,139.118,139.143,139.096,139.096,74400000.0
2005-04-05 02:27:00,139.101,139.109,139.068,139.086,128800001.0
2005-04-05 02:28:00,139.063,139.119,139.063,139.092,94099999.0
2005-04-05 02:29:00,139.091,139.112,139.082,139.094,133500000.0
2005-04-05 02:30:00,139.103,139.111,139.083,139.099,100900000.0
2005-04-05 02:31:00,139.103,139.108,139.088,139.108,84600000.0
2005-04-05 02:32:00,139.089,139.131,139.089,139.118,101600001.0
2005-04-05 02:33:00,139.106,139.126,139.104,139.108,118800002.0
2005-04-05 02:34:00,139.108,139.119,139.082,139.09,138499999.0
2005-04-05 02:35:00,139.107,139.118,139.089,139.102,53600000.0
2005-04-05 02:36:00,139.08,139.096,139.06,139.069,186300002.0
2005-04-05 02:37:00,139.068,139.09,139.064,139.084,163000005.0
2005-04-05 02:38:00,139.107,139.114,139.081,139.11,167100000.0
2005-04-05 02:39:00,139.1,139.105,139.073,139.088,164699998.0
2005-04-05 02:40:00,139.11,139.117,139.089,139.103,143399998.0
2005-04-05 02:41:00,139.08,139.112,139.072,139.111,97700000.0
2005-04-05 02:42:00,139.083,139.115,139.083,139.115,144700002.0
2005-04-05 02:43:00,139.117,139.129,139.097,139.126,86200002.0
2005-04-05 02:44:00,139.128,139.149,139.1,139.111,90800001.0
2005-04-05 02:45:00,139.13,139.137,139.112,139.129,91099999.0
2005-04-05 02:46:00,139.145,139.158,139.124,139.13,86500001.0
2005-04-05 02:47:00,139.147,139.154,139.129,139.136,99800001.0
2005-04-05 02:48:00,139.135,139.16,139.128,139.159,129699999.0
2005-04-05 02:49:00,139.162,139.164,139.136,139.14,65500000.0
2005-04-05 02:50:00,139.153,139.168,139.139,139.146,106300000.0
2005-04-05 02:51:00,139.149,139.161,139.128,139.133,91599999.0
2005-04-05 02:52:00,139.118,139.148,139.118,139.144,42500000.0
2005-04-05 02:53:00,139.135,139.156,139.131,139.144,76200001.0
2005-04-05 02:54:00,139.16,139.165,139.136,139.154,67099999.0
2005-04-05 02:55:00,139.163,139.171,139.142,139.16,184899997.0
2005-04-05 02:56:00,139.16,139.173,139.144,139.155,150100003.0
2005-04-05 02:57:00,139.146,139.161,139.138,139.15,83999998.0
2005-04-05 02:58:00,139.156,139.156,139.128,139.147,53800000.0
2005-04-05 02:59:00,139.151,139.168,139.136,139.159,153699998.0
2005-04-05 03:00:00,139.18,139.192,139.152,139.157,216100006.0
2005-04-05 03:01:00,139.155,139.173,139.142,139.156,91099999.0
2005-04-05 03:02:00,139.139,139.15,139.113,139.12,94600000.0
2005-04-05 03:03:00,139.114,139.14,139.113,139.14,133700002.0
2005-04-05 03:04:00,139.123,139.133,139.108,139.108,70799998.0
2005-04-05 03:05:00,139.117,139.122,139.092,139.117,87100000.0
2005-04-05 03:06:00,139.116,139.15,139.108,139.139,80600000.0
2005-04-05 03:07:00,139.132,139.143,139.121,139.122,121700002.0
2005-04-05 03:08:00,139.114,139.125,139.099,139.1,143999999.0
2005-04-05 03:09:00,139.096,139.119,139.088,139.118,121500001.0
2005-04-05 03:10:00,139.095,139.124,139.094,139.104,68400002.0
2005-04-05 03:11:00,139.103,139.114,139.082,139.082,100200000.0
2005-04-05 03:12:00,139.082,139.091,139.057,139.063,46300000.0
2005-04-05 03:13:00,139.088,139.096,139.062,139.096,120799999.0
2005-04-05 03:14:00,139.094,139.111,139.08,139.098,100800000.0
2005-04-05 03:15:00,139.096,139.115,139.089,139.1,172999999.0
2005-04-05 03:16:00,139.087,139.12,139.084,139.12,106599999.0
2005-04-05 03:17:00,139.112,139.113,139.085,139.113,146700000.0
2005-04-05 03:18:00,139.104,139.112,139.076,139.108,121600000.0
2005-04-05 03:19:00,139.108,139.122,139.095,139.097,93500000.0
2005-04-05 03:20:00,139.1,139.124,139.087,139.11,86399999.0
2005-04-05 03:21:00,139.122,139.126,139.095,139.103,100799999.0
2005-04-05 03:22:00,139.099,139.124,139.094,139.116,140600001.0
2005-04-05 03:23:00,139.114,139.145,139.114,139.129,111300000.0
2005-04-05 03:24:00,139.137,139.147,139.102,139.118,109400001.0
2005-04-05 03:25:00,139.137,139.139,139.109,139.13,121400001.0
2005-04-05 03:26:00,139.137,139.149,139.11,139.137,129999998.0
2005-04-05 03:27:00,139.153,139.157,139.125,139.145,169099999.0
2005-04-05 03:28:00,139.136,139.136,139.097,139.119,70400000.0
2005-04-05 03:29:00,139.128,139.131,139.104,139.11,138700000.0
2005-04-05 03:30:00,139.123,139.135,139.109,139.124,79899999.0
2005-04-05 03:31:00,139.132,139.146,139.117,139.146,92099999.0
2005-04-05 03:32:00,139.155,139.155,139.12,139.12,30800000.0
2005-04-05 03:33:00,139.13,139.137,139.113,139.113,109100000.0
2005-04-05 03:34:00,139.132,139.136,139.11,139.111,131399997.0
2005-04-05 03:35:00,139.108,139.125,139.102,139.125,90600000.0
2005-04-05 03:36:00,139.13,139.142,139.095,139.104,76799999.0
2005-04-05 03:37:00,139.106,139.119,139.103,139.119,221499999.0
2005-04-05 03:38:00,139.094,139.108,139.087,139.094,109500000.0
2005-04-05 03:39:00,139.111,139.115,139.095,139.108,68400000.0
2005-04-05 03:40:00,139.102,139.114,139.085,139.099,84799999.0
2005-04-05 03:41:00,139.085,139.117,139.078,139.116,112299999.0
2005-04-05 03:42:00,139.11,139.11,139.081,139.097,131799999.0
2005-04-05 03:43:00,139.083,139.109,139.07,139.098,73499999.0
2005-04-05 03:44:00,139.108,139.108,139.066,139.086,186100002.0
2005-04-05 03:45:00,139.088,139.112,139.083,139.101,93599999.0
2005-04-05 03:46:00,139.082,139.093,139.065,139.091,52000000.0
2005-04-05 03:47:00,139.087,139.098,139.052,139.058,103500000.0
2005-04-05 03:48:00,139.059,139.076,139.052,139.063,95200001.0
2005-04-05 03:49:00,139.054,139.07,139.043,139.06,179300003.0
2005-04-05 03:50:00,139.049,139.061,139.037,139.056,96900001.0
2005-04-05 03:51:00,139.031,139.04,139.014,139.032,113499999.0
2005-04-05 03:52:00,139.033,139.044,139.015,139.025,151000002.0
2005-04-05 03:53:00,139.034,139.041,139.016,139.041,94100000.0
2005-04-05 03:54:00,139.048,139.057,139.019,139.04,186000000.0
2005-04-05 03:55:00,139.052,139.052,139.011,139.047,139299999.0
2005-04-05 03:56:00,139.012,139.048,139.007,139.045,175500004.0
2005-04-05 03:57:00,139.055,139.063,139.025,139.054,74900001.0
2005-04-05 03:58:00,139.035,139.043,139.022,139.026,97400000.0
2005-04-05 03:59:00,139.034,139.047,139.018,139.032,116700001.0
2005-04-05 04:00:00,139.039,139.042,139.014,139.042,92600000.0
2005-04-05 04:01:00,139.053,139.064,139.039,139.064,99999999.0
2005-04-05 04:02:00,139.051,139.058,139.036,139.043,74099999.0
2005-04-05 04:03:00,139.042,139.058,139.021,139.037,129500000.0
2005-04-05 04:04:00,139.027,139.057,139.022,139.053,126500001.0
2005-04-05 04:05:00,139.041,139.041,139.018,139.034,31000000.0
2005-04-05 04:06:00,139.025,139.031,139.005,139.005,72300000.0
2005-04-05 04:07:00,139.014,139.016,138.997,139.006,106400000.0
2005-04-05 04:08:00,139.002,139.032,138.993,139.029,140399999.0
2005-04-05 04:09:00,139.017,139.044,139.014,139.016,172600001.0
2005-04-05 04:10:00,139.018,139.018,138.993,138.998,92699999.0
2005-04-05 04:11:00,139.011,139.026,138.996,139.026,107000000.0
2005-04-05 04:12:00,139.014,139.024,138.995,139.02,115400000.0
2005-04-05 04:13:00,139.045,139.051,139.01,139.024,151400000.0
2005-04-05 04:14:00,139.018,139.035,139.011,139.035,96899999.0
2005-04-05 04:15:00,139.039,139.047,139.01,139.041,114999999.0
2005-04-05 04:16:00,139.048,139.064,139.038,139.038,56800000.0
2005-04-05 04:17:00,139.053,139.067,139.037,139.054,103700002.0
2005-04-05 04:18:00,139.03,139.045,139.011,139.028,151999999.0
2005-04-05 04:19:00,139.037,139.063,139.028,139.056,47300000.0
2005-04-05 04:20:00,139.065,139.067,139.034,139.034,133299998.0
2005-04-05 04:21:00,139.05,139.055,139.022,139.032,101800001.0
2005-04-05 04:22:00,139.018,139.056,139.018,139.052,94500002.0
2005-04-05 04:23:00,139.053,139.063,139.043,139.055,116499998.0
2005-04-05 04:24:00,139.051,139.087,139.036,139.061,70400000.0
2005-04-05 04:25:00,139.053,139.062,139.042,139.053,72200000.0
2005-04-05 04:26:00,139.032,139.05,139.016,139.05,84599999.0
2005-04-05 04:27:00,139.045,139.058,139.015,139.047,226600002.0
2005-04-05 04:28:00,139.058,139.067,139.04,139.044,114799999.0
2005-04-05 04:29:00,139.031,139.052,139.023,139.044,83200000.0
2005-04-05 04:30:00,139.041,139.05,139.023,139.046,79099998.0
2005-04-05 04:31:00,139.028,139.069,139.027,139.063,66600000.0
2005-04-05 04:32:00,139.067,139.086,139.049,139.083,53800001.0
2005-04-05 04:33:00,139.102,139.102,139.042,139.064,61000000.0
2005-04-05 04:34:00,139.067,139.079,139.052,139.077,123500002.0
2005-04-05 04:35:00,139.078,139.085,139.058,139.066,63000000.0
2005-04-05 04:36:00,139.063,139.07,139.035,139.065,93399999.0
2005-04-05 04:37:00,139.075,139.099,139.071,139.075,110299997.0
2005-04-05 04:38:00,139.073,139.088,139.054,139.061,53600000.0
2005-04-05 04:39:00,139.084,139.095,139.077,139.087,110800001.0
2005-04-05 04:40:00,139.105,139.111,139.064,139.088,146900002.0
2005-04-05 04:41:00,139.099,139.109,139.07,139.098,134799999.0
2005-04-05 04:42:00,139.086,139.123,139.075,139.109,94900000.0
2005-04-05 04:43:00,139.134,139.137,139.103,139.112,111399999.0
2005-04-05 04:44:00,139.122,139.131,139.093,139.111,74099999.0
2005-04-05 04:45:00,139.096,139.119,139.088,139.111,81100001.0
2005-04-05 04:46:00,139.104,139.118,139.092,139.107,109899999.0
2005-04-05 04:47:00,139.096,139.113,139.085,139.095,85699999.0
2005-04-05 04:48:00,139.091,139.117,139.073,139.073,163799999.0
2005-04-05 04:49:00,139.124,139.19,139.124,139.186,69400000.0
2005-04-05 04:50:00,139.158,139.191,139.15,139.181,31900000.0
2005-04-05 04:51:00,139.168,139.232,139.168,139.187,101900000.0
2005-04-05 04:52:00,139.199,139.203,139.187,139.2,149699999.0
2005-04-05 04:53:00,139.184,139.192,139.166,139.17,198900001.0
2005-04-05 04:54:00,139.162,139.174,139.144,139.152,61800000.0
2005-04-05 04:55:00,139.153,139.192,139.148,139.174,204800002.0
2005-04-05 04:56:00,139.161,139.179,139.148,139.163,73700001.0
2005-04-05 04:57:00,139.156,139.169,139.141,139.156,156800002.0
2005-04-05 04:58:00,139.148,139.17,139.14,139.159,111699998.0
2005-04-05 04:59:00,139.142,139.175,139.138,139.157,78900001.0
2005-04-05 05:00:00,139.146,139.158,139.137,139.151,140800000.0
2005-04-05 05:01:00,139.168,139.188,139.143,139.166,160800002.0
2005-04-05 05:02:00,139.187,139.2,139.173,139.198,160099998.0
2005-04-05 05:03:00,139.202,139.202,139.166,139.166,92900002.0
2005-04-05 05:04:00,139.163,139.196,139.159,139.176,103600000.0
2005-04-05 05:05:00,139.16,139.181,139.146,139.15,144199997.0
2005-04-05 05:06:00,139.117,139.149,139.117,139.143,86499999.0
2005-04-05 05:07:00,139.125,139.138,139.107,139.117,58100000.0
2005-04-05 05:08:00,139.11,139.146,139.11,139.126,77299999.0
2005-04-05 05:09:00,139.12,139.156,139.103,139.126,110600000.0
2005-04-05 05:10:00,139.116,139.138,139.107,139.134,133299998.0
2005-04-05 05:11:00,139.16,139.162,139.114,139.151,80900000.0
2005-04-05 05:12:00,139.144,139.174,139.144,139.159,86299999.0
2005-04-05 05:13:00,139.133,139.142,139.123,139.13,65299999.0
2005-04-05 05:14:00,139.16,139.17,139.153,139.167,93000001.0
2005-04-05 05:15:00,139.15,139.18,139.145,139.153,122000002.0
2005-04-05 05:16:00,139.16,139.185,139.152,139.183,47300000.0
2005-04-05 05:17:00,139.173,139.208,139.171,139.197,92900001.0
2005-04-05 05:18:00,139.186,139.213,139.179,139.212,136000000.0
2005-04-05 05:19:00,139.195,139.213,139.187,139.198,124600000.0
2005-04-05 05:20:00,139.215,139.217,139.196,139.211,137899997.0
2005-04-05 05:21:00,139.203,139.231,139.193,139.205,113600002.0
2005-04-05 05:22:00,139.213,139.229,139.197,139.21,71300000.0
2005-04-05 05:23:00,139.216,139.238,139.207,139.238,126600000.0
2005-04-05 05:24:00,139.241,139.257,139.232,139.24,61699999.0
2005-04-05 05:25:00,139.252,139.252,139.222,139.233,132100001.0
2005-04-05 05:26:00,139.244,139.265,139.236,139.244,115900000.0
2005-04-05 05:27:00,139.241,139.243,139.223,139.238,227299998.0
2005-04-05 05:28:00,139.238,139.278,139.227,139.278,58100000.0
2005-04-05 05:29:00,139.262,139.262,139.236,139.251,96200001.0
2005-04-05 05:30:00,139.256,139.262,139.228,139.245,85500000.0
2005-04-05 05:31:00,139.247,139.279,139.244,139.279,64300002.0
2005-04-05 05:32:00,139.258,139.285,139.251,139.267,146900000.0
2005-04-05 05:33:00,139.266,139.282,139.257,139.279,110600000.0
2005-04-05 05:34:00,139.273,139.284,139.261,139.284,205499993.0
2005-04-05 05:35:00,139.275,139.282,139.25,139.261,94500000.0
2005-04-05 05:36:00,139.247,139.267,139.236,139.267,116999999.0
2005-04-05 05:37:00,139.278,139.278,139.255,139.274,84000000.0
2005-04-05 05:38:00,139.273,139.291,139.267,139.276,103499999.0
2005-04-05 05:39:00,139.284,139.301,139.278,139.295,109499999.0
2005-04-05 05:40:00,139.28,139.293,139.266,139.282,190999999.0
2005-04-05 05:41:00,139.293,139.295,139.273,139.278,81900000.0
2005-04-05 05:42:00,139.28,139.297,139.257,139.29,87999999.0
2005-04-05 05:43:00,139.273,139.286,139.262,139.283,71499998.0
2005-04-05 05:44:00,139.274,139.288,139.251,139.252,51799999.0
2005-04-05 05:45:00,139.274,139.274,139.237,139.249,132199998.0
2005-04-05 05:46:00,139.262,139.262,139.22,139.236,57300000.0
2005-04-05 05:47:00,139.228,139.264,139.222,139.261,97700001.0
2005-04-05 05:48:00,139.24,139.254,139.222,139.234,206500002.0
2005-04-05 05:49:00,139.228,139.237,139.212,139.224,88800002.0
2005-04-05 05:50:00,139.211,139.238,139.211,139.231,106499998.0
2005-04-05 05:51:00,139.236,139.241,139.223,139.241,59700000.0
2005-04-05 05:52:00,139.223,139.254,139.222,139.241,57200001.0
2005-04-05 05:53:00,139.212,139.241,139.202,139.224,50300000.0
2005-04-05 05:54:00,139.226,139.243,139.218,139.243,50900000.0
2005-04-05 05:55:00,139.231,139.259,139.223,139.25,107799999.0
2005-04-05 05:56:00,139.25,139.268,139.213,139.226,69000001.0
2005-04-05 05:57:00,139.215,139.247,139.215,139.245,120199998.0
2005-04-05 05:58:00,139.245,139.263,139.229,139.249,38200000.0
2005-04-05 05:59:00,139.263,139.266,139.228,139.257,126899999.0
2005-04-05 06:00:00,139.223,139.242,139.209,139.242,97100002.0
2005-04-05 06:01:00,139.233,139.249,139.223,139.236,151000002.0
2005-04-05 06:02:00,139.227,139.238,139.218,139.235,63799999.0
2005-04-05 06:03:00,139.228,139.265,139.224,139.251,114800000.0
2005-04-05 06:04:00,139.258,139.278,139.242,139.275,113300000.0
2005-04-05 06:05:00,139.247,139.268,139.233,139.258,88399998.0
2005-04-05 06:06:00,139.269,139.282,139.256,139.256,147499998.0
2005-04-05 06:07:00,139.241,139.289,139.24,139.266,155399997.0
2005-04-05 06:08:00,139.285,139.285,139.256,139.271,80600000.0
2005-04-05 06:09:00,139.27,139.284,139.267,139.273,189400003.0
2005-04-05 06:10:00,139.286,139.288,139.244,139.245,133600001.0
2005-04-05 06:11:00,139.266,139.273,139.243,139.259,69500000.0
2005-04-05 06:12:00,139.274,139.274,139.243,139.262,58600000.0
2005-04-05 06:13:00,139.257,139.263,139.244,139.246,51100001.0
2005-04-05 06:14:00,139.255,139.278,139.248,139.266,150499999.0
2005-04-05 06:15:00,139.253,139.263,139.248,139.248,73200000.0
2005-04-05 06:16:00,139.241,139.27,139.231,139.263,82900000.0
2005-04-05 06:17:00,139.265,139.269,139.246,139.254,56000000.0
2005-04-05 06:18:00,139.267,139.277,139.223,139.244,101799999.0
2005-04-05 06:19:00,139.255,139.257,139.22,139.242,114000002.0
2005-04-05 06:20:00,139.253,139.272,139.244,139.249,129999997.0
2005-04-05 06:21:00,139.248,139.284,139.243,139.284,47499999.0
2005-04-05 06:22:00,139.28,139.31,139.274,139.29,67900000.0
2005-04-05 06:23:00,139.288,139.29,139.261,139.281,102200002.0
2005-04-05 06:24:00,139.298,139.301,139.276,139.288,105100000.0
2005-04-05 06:25:00,139.291,139.297,139.273,139.288,81599998.0
2005-04-05 06:26:00,139.289,139.3,139.269,139.3,141499999.0
2005-04-05 06:27:00,139.282,139.296,139.272,139.274,111300001.0
2005-04-05 06:28:00,139.274,139.295,139.263,139.27,107299996.0
2005-04-05 06:29:00,139.277,139.312,139.272,139.305,138400000.0
2005-04-05 06:30:00,139.288,139.309,139.282,139.3,71200000.0
2005-04-05 06:31:00,139.308,139.312,139.285,139.285,123800000.0
2005-04-05 06:32:00,139.275,139.297,139.272,139.277,142299999.0
2005-04-05 06:33:00,139.288,139.293,139.267,139.29,86399999.0
2005-04-05 06:34:00,139.277,139.307,139.274,139.3,142600002.0
2005-04-05 06:35:00,139.295,139.295,139.272,139.273,105899999.0
2005-04-05 06:36:00,139.279,139.285,139.252,139.267,115100001.0
2005-04-05 06:37:00,139.263,139.291,139.249,139.278,92600000.0
2005-04-05 06:38:00,139.262,139.275,139.245,139.275,91100002.0
2005-04-05 06:39:00,139.259,139.283,139.259,139.278,127999997.0
2005-04-05 06:40:00,139.267,139.294,139.265,139.283,151299999.0
2005-04-05 06:41:00,139.281,139.291,139.257,139.274,108499997.0
2005-04-05 06:42:00,139.267,139.295,139.267,139.276,40800000.0
2005-04-05 06:43:00,139.275,139.29,139.263,139.272,129400001.0
2005-04-05 06:44:00,139.28,139.292,139.264,139.271,74299998.0
2005-04-05 06:45:00,139.282,139.3,139.271,139.277,91899999.0
2005-04-05 06:46:00,139.278,139.301,139.27,139.286,78299999.0
2005-04-05 06:47:00,139.293,139.308,139.279,139.288,114300000.0
2005-04-05 06:48:00,139.294,139.314,139.291,139.314,73800001.0
2005-04-05 06:49:00,139.28,139.308,139.272,139.304,113999997.0
2005-04-05 06:50:00,139.296,139.308,139.287,139.293,153100002.0
2005-04-05 06:51:00,139.303,139.316,139.284,139.306,128900003.0
2005-04-05 06:52:00,139.26,139.29,139.256,139.265,103399998.0
2005-04-05 06:53:00,139.29,139.306,139.282,139.298,142200000.0
2005-04-05 06:54:00,139.294,139.316,139.268,139.316,78599999.0
2005-04-05 06:55:00,139.293,139.326,139.293,139.306,163100001.0
2005-04-05 06:56:00,139.301,139.319,139.281,139.313,88900001.0
2005-04-05 06:57:00,139.296,139.311,139.28,139.309,122400003.0
2005-04-05 06:58:00,139.308,139.318,139.279,139.312,128200002.0
2005-04-05 06:59:00,139.304,139.307,139.277,139.307,87700001.0
2005-04-05 07:00:00,139.293,139.312,139.279,139.311,68900000.0
2005-04-05 07:01:00,139.295,139.313,139.292,139.31,89700002.0
2005-04-05 07:02:00,139.325,139.325,139.281,139.288,163000001.0
2005-04-05 07:03:00,139.306,139.324,139.292,139.323,99599999.0
2005-04-05 07:04:00,139.31,139.317,139.287,139.296,148000000.0
2005-04-05 07:05:00,139.283,139.344,139.283,139.334,59600000.0
2005-04-05 07:06:00,139.339,139.347,139.322,139.324,84900002.0
2005-04-05 07:07:00,139.313,139.333,139.31,139.31,121300002.0
2005-04-05 07:08:00,139.325,139.331,139.298,139.308,105499999.0
2005-04-05 07:09:00,139.327,139.335,139.305,139.318,88100001.0
2005-04-05 07:10:00,139.32,139.329,139.301,139.314,40400000.0
2005-04-05 07:11:00,139.32,139.323,139.298,139.315,184499996.0
2005-04-05 07:12:00,139.301,139.324,139.299,139.324,128400002.0
2005-04-05 07:13:00,139.309,139.338,139.304,139.335,74499999.0
2005-04-05 07:14:00,139.329,139.334,139.308,139.332,51999999.0
2005-04-05 07:15:00,139.322,139.347,139.322,139.338,120200000.0
2005-04-05 07:16:00,139.342,139.352,139.318,139.324,92199999.0
2005-04-05 07:17:00,139.318,139.353,139.314,139.339,195400000.0
2005-04-05 07:18:00,139.331,139.344,139.321,139.337,129500004.0
2005-04-05 07:19:00,139.332,139.339,139.323,139.326,58900000.0
2005-04-05 07:20:00,139.326,139.349,139.31,139.32,141199999.0
2005-04-05 07:21:00,139.34,139.356,139.328,139.352,80200000.0
2005-04-05 07:22:00,139.329,139.34,139.314,139.321,132400000.0
2005-04-05 07:23:00,139.327,139.339,139.31,139.338,98099998.0
2005-04-05 07:24:00,139.313,139.331,139.311,139.331,63400000.0
2005-04-05 07:25:00,139.337,139.339,139.309,139.316,54000001.0
2005-04-05 07:26:00,139.319,139.339,139.299,139.318,146799997.0
2005-04-05 07:27:00,139.338,139.338,139.311,139.317,158299999.0
2005-04-05 07:28:00,139.332,139.343,139.317,139.337,99600000.0
2005-04-05 07:29:00,139.315,139.349,139.315,139.343,34600000.0
2005-04-05 07:30:00,139.335,139.343,139.315,139.331,46700000.0
2005-04-05 07:31:00,139.32,139.327,139.297,139.31,78400000.0
2005-04-05 07:32:00,139.309,139.329,139.303,139.315,81400002.0
2005-04-05 07:33:00,139.289,139.324,139.284,139.323,56800000.0
2005-04-05 07:34:00,139.307,139.323,139.292,139.315,65200000.0
2005-04-05 07:35:00,139.296,139.324,139.288,139.311,153500002.0
2005-04-05 07:36:00,139.301,139.322,139.297,139.307,246100000.0
2005-04-05 07:37:00,139.293,139.335,139.292,139.323,106299998.0
2005-04-05 07:38:00,139.312,139.333,139.302,139.324,109299998.0
2005-04-05 07:39:00,139.313,139.328,139.299,139.319,95899997.0
2005-04-05 07:40:00,139.296,139.338,139.294,139.327,98200001.0
2005-04-05 07:41:00,139.334,139.347,139.31,139.316,80200001.0
2005-04-05 07:42:00,139.305,139.322,139.297,139.31,200100001.0
2005-04-05 07:43:00,139.315,139.326,139.286,139.308,86600000.0
2005-04-05 07:44:00,139.296,139.313,139.288,139.298,104000000.0
2005-04-05 07:45:00,139.301,139.325,139.294,139.316,186800003.0
2005-04-05 07:46:00,139.291,139.324,139.285,139.314,113200001.0
2005-04-05 07:47:00,139.309,139.323,139.302,139.319,119900000.0
2005-04-05 07:48:00,139.31,139.315,139.294,139.294,82700000.0
2005-04-05 07:49:00,139.291,139.32,139.273,139.315,74699999.0
2005-04-05 07:50:00,139.318,139.326,139.297,139.313,129500002.0
2005-04-05 07:51:00,139.296,139.308,139.284,139.297,135100003.0
2005-04-05 07:52:00,139.286,139.302,139.267,139.267,72299998.0
2005-04-05 07:53:00,139.279,139.283,139.25,139.275,153400000.0
2005-04-05 07:54:00,139.251,139.286,139.251,139.273,174099997.0
2005-04-05 07:55:00,139.28,139.292,139.251,139.256,62400000.0
2005-04-05 07:56:00,139.266,139.284,139.249,139.252,154600002.0
2005-04-05 07:57:00,139.262,139.292,139.262,139.273,65099999.0
2005-04-05 07:58:00,139.271,139.294,139.268,139.285,77099998.0
2005-04-05 07:59:00,139.27,139.312,139.264,139.308,125599997.0
2005-04-05 08:00:00,139.308,139.308,139.272,139.273,54400001.0
2005-04-05 08:01:00,139.272,139.302,139.264,139.29,77800002.0
2005-04-05 08:02:00,139.277,139.313,139.274,139.313,184200000.0
2005-04-05 08:03:00,139.289,139.304,139.274,139.29,92499999.0
2005-04-05 08:04:00,139.303,139.303,139.271,139.28,180400001.0
2005-04-05 08:05:00,139.277,139.302,139.273,139.293,119800000.0
2005-04-05 08:06:00,139.277,139.3,139.261,139.291,71600000.0
2005-04-05 08:07:00,139.278,139.288,139.256,139.271,136700001.0
2005-04-05 08:08:00,139.257,139.277,139.25,139.263,112499999.0
2005-04-05 08:09:00,139.287,139.288,139.248,139.264,112199999.0
2005-04-05 08:10:00,139.272,139.28,139.256,139.258,131799998.0
2005-04-05 08:11:00,139.268,139.273,139.253,139.266,123800000.0
2005-04-05 08:12:00,139.27,139.287,139.266,139.271,69100000.0
2005-04-05 08:13:00,139.281,139.317,139.281,139.309,108000002.0
2005-04-05 08:14:00,139.314,139.333,139.307,139.333,60600000.0
2005-04-05 08:15:00,139.325,139.338,139.314,139.316,75200000.0
2005-04-05 08:16:00,139.313,139.329,139.291,139.3,117999998.0
2005-04-05 08:17:00,139.301,139.32,139.289,139.316,68700000.0
2005-04-05 08:18:00,139.315,139.332,139.277,139.3,96700000.0
2005-04-05 08:19:00,139.302,139.306,139.286,139.306,154100002.0
2005-04-05 08:20:00,139.296,139.308,139.29,139.304,51199999.0
2005-04-05 08:21:00,139.297,139.318,139.288,139.31,143500000.0
2005-04-05 08:22:00,139.308,139.323,139.291,139.309,130700001.0
2005-04-05 08:23:00,139.31,139.331,139.302,139.325,59400000.0
2005-04-05 08:24:00,139.32,139.328,139.312,139.328,114799998.0
2005-04-05 08:25:00,139.332,139.332,139.3,139.305,43200000.0
2005-04-05 08:26:00,139.309,139.313,139.281,139.292,116600003.0
2005-04-05 08:27:00,139.31,139.317,139.29,139.294,92599999.0
2005-04-05 08:28:00,139.286,139.316,139.278,139.303,161900003.0
2005-04-05 08:29:00,139.296,139.324,139.29,139.319,68399999.0
2005-04-05 08:30:00,139.313,139.327,139.299,139.318,124899999.0
2005-04-05 08:31:00,139.315,139.323,139.292,139.305,56600000.0
2005-04-05 08:32:00,139.289,139.311,139.278,139.286,88100001.0
2005-04-05 08:33:00,139.281,139.312,139.278,139.284,139999998.0
2005-04-05 08:34:00,139.277,139.297,139.266,139.294,81999999.0
2005-04-05 08:35:00,139.284,139.303,139.272,139.293,71000000.0
2005-04-05 08:36:00,139.279,139.315,139.279,139.304,83600002.0
2005-04-05 08:37:00,139.295,139.324,139.286,139.312,73300000.0
2005-04-05 08:38:00,139.335,139.336,139.292,139.297,42100000.0
2005-04-05 08:39:00,139.288,139.317,139.279,139.303,129300001.0
2005-04-05 08:40:00,139.277,139.339,139.275,139.339,74800002.0
2005-04-05 08:41:00,139.311,139.322,139.294,139.309,177600002.0
2005-04-05 08:42:00,139.31,139.322,139.267,139.275,148400000.0
2005-04-05 08:43:00,139.28,139.293,139.241,139.242,71600000.0
2005-04-05 08:44:00,139.225,139.244,139.204,139.205,125999999.0
2005-04-05 08:45:00,139.208,139.218,139.18,139.186,166399998.0
2005-04-05 08:46:00,139.199,139.204,139.179,139.186,106300000.0
2005-04-05 08:47:00,139.178,139.206,139.169,139.197,173999999.0
2005-04-05 08:48:00,139.204,139.224,139.193,139.224,91499999.0
2005-04-05 08:49:00,139.197,139.228,139.197,139.209,113500001.0
2005-04-05 08:50:00,139.199,139.21,139.184,139.21,67200000.0
2005-04-05 08:51:00,139.208,139.21,139.185,139.202,117899998.0
2005-04-05 08:52:00,139.213,139.218,139.192,139.194,74900001.0
2005-04-05 08:53:00,139.187,139.209,139.184,139.209,118300000.0
2005-04-05 08:54:00,139.205,139.205,139.185,139.203,124399999.0
2005-04-05 08:55:00,139.204,139.207,139.166,139.175,84299999.0
2005-04-05 08:56:00,139.188,139.194,139.171,139.172,74800001.0
2005-04-05 08:57:00,139.19,139.198,139.176,139.182,85200000.0
2005-04-05 08:58:00,139.185,139.19,139.162,139.17,106400000.0
2005-04-05 08:59:00,139.195,139.204,139.185,139.2,121600000.0
2005-04-05 09:00:00,139.209,139.237,139.209,139.23,99099998.0
2005-04-05 09:01:00,139.233,139.277,139.223,139.268,124399995.0
2005-04-05 09:02:00,139.255,139.295,139.243,139.291,114099998.0
2005-04-05 09:03:00,139.276,139.3,139.263,139.293,89600000.0
2005-04-05 09:04:00,139.275,139.3,139.266,139.294,47200001.0
2005-04-05 09:05:00,139.305,139.321,139.299,139.313,154300002.0
2005-04-05 09:06:00,139.311,139.401,139.311,139.394,62400000.0
2005-04-05 09:07:00,139.395,139.445,139.388,139.408,158300000.0
2005-04-05 09:08:00,139.39,139.4,139.373,139.373,129400001.0
2005-04-05 09:09:00,139.358,139.358,139.307,139.323,76200000.0
2005-04-05 09:10:00,139.331,139.343,139.302,139.302,59000000.0
2005-04-05 09:11:00,139.295,139.329,139.288,139.329,50500000.0
2005-04-05 09:12:00,139.308,139.336,139.304,139.315,73900000.0
2005-04-05 09:13:00,139.329,139.337,139.307,139.313,118700000.0
2005-04-05 09:14:00,139.322,139.342,139.313,139.328,181700002.0
2005-04-05 09:15:00,139.35,139.358,139.329,139.329,59900000.0
2005-04-05 09:16:00,139.352,139.367,139.339,139.35,81400001.0
2005-04-05 09:17:00,139.378,139.385,139.343,139.357,99200000.0
2005-04-05 09:18:00,139.36,139.372,139.341,139.356,81400000.0
2005-04-05 09:19:00,139.363,139.372,139.342,139.368,128999999.0
2005-04-05 09:20:00,139.367,139.387,139.35,139.357,92000002.0
2005-04-05 09:21:00,139.361,139.372,139.338,139.339,63399999.0
2005-04-05 09:22:00,139.329,139.337,139.299,139.326,101400000.0
2005-04-05 09:23:00,139.33,139.374,139.327,139.358,87200000.0
2005-04-05 09:24:00,139.349,139.387,139.349,139.356,79899999.0
2005-04-05 09:25:00,139.353,139.39,139.353,139.373,120099997.0
2005-04-05 09:26:00,139.372,139.387,139.36,139.377,66499999.0
2005-04-05 09:27:00,139.38,139.398,139.38,139.398,86500000.0
2005-04-05 09:28:00,139.382,139.399,139.367,139.387,57600001.0
2005-04-05 09:29:00,139.377,139.398,139.368,139.389,71900000.0
2005-04-05 09:30:00,139.382,139.397,139.37,139.379,84000000.0
2005-04-05 09:31:00,139.371,139.379,139.354,139.369,27400000.0
2005-04-05 09:32:00,139.37,139.375,139.325,139.334,110499999.0
2005-04-05 09:33:00,139.345,139.345,139.325,139.332,122700002.0
2005-04-05 09:34:00,139.337,139.355,139.329,139.343,72700000.0
2005-04-05 09:35:00,139.344,139.357,139.333,139.339,108600000.0
2005-04-05 09:36:00,139.361,139.38,139.342,139.38,119599999.0
2005-04-05 09:37:00,139.361,139.372,139.34,139.355,75000000.0
2005-04-05 09:38:00,139.349,139.363,139.335,139.342,57600000.0
2005-04-05 09:39:00,139.344,139.363,139.326,139.326,130199999.0
2005-04-05 09:40:00,139.312,139.339,139.312,139.339,129900001.0
2005-04-05 09:41:00,139.33,139.351,139.316,139.324,88300000.0
2005-04-05 09:42:00,139.323,139.329,139.309,139.322,86000000.0
2005-04-05 09:43:00,139.325,139.348,139.312,139.314,143300003.0
2005-04-05 09:44:00,139.324,139.334,139.305,139.313,153500003.0
2005-04-05 09:45:00,139.325,139.343,139.318,139.335,65500000.0
2005-04-05 09:46:00,139.346,139.35,139.324,139.324,76700001.0
2005-04-05 09:47:00,139.325,139.363,139.317,139.329,76000000.0
2005-04-05 09:48:00,139.315,139.326,139.29,139.299,130000001.0
2005-04-05 09:49:00,139.294,139.31,139.289,139.305,81900002.0
2005-04-05 09:50:00,139.318,139.333,139.309,139.325,55100000.0
2005-04-05 09:51:00,139.352,139.352,139.313,139.335,169000001.0
2005-04-05 09:52:00,139.322,139.36,139.315,139.348,65500000.0
2005-04-05 09:53:00,139.342,139.36,139.333,139.351,54399999.0
2005-04-05 09:54:00,139.336,139.355,139.327,139.336,97600000.0
2005-04-05 09:55:00,139.342,139.353,139.318,139.339,40700000.0
2005-04-05 09:56:00,139.348,139.369,139.333,139.353,86100000.0
2005-04-05 09:57:00,139.339,139.4,139.337,139.396,97199999.0
2005-04-05 09:58:00,139.423,139.435,139.388,139.422,111799999.0
2005-04-05 09:59:00,139.43,139.43,139.38,139.394,85400000.0
2005-04-05 10:00:00,139.388,139.395,139.352,139.352,114000000.0
2005-04-05 10:01:00,139.343,139.366,139.336,139.36,84099999.0
2005-04-05 10:02:00,139.36,139.367,139.331,139.354,105099998.0
2005-04-05 10:03:00,139.37,139.378,139.355,139.376,107899999.0
2005-04-05 10:04:00,139.363,139.379,139.348,139.36,114200000.0
2005-04-05 10:05:00,139.356,139.37,139.344,139.347,75599999.0
2005-04-05 10:06:00,139.329,139.341,139.316,139.323,77600000.0
2005-04-05 10:07:00,139.309,139.343,139.304,139.338,47100000.0
2005-04-05 10:08:00,139.317,139.338,139.311,139.332,166600002.0
2005-04-05 10:09:00,139.348,139.359,139.329,139.349,57200000.0
2005-04-05 10:10:00,139.349,139.358,139.324,139.324,24400000.0
2005-04-05 10:11:00,139.33,139.348,139.315,139.327,76899999.0
2005-04-05 10:12:00,139.326,139.369,139.319,139.357,84499999.0
2005-04-05 10:13:00,139.378,139.381,139.338,139.344,72100000.0
2005-04-05 10:14:00,139.345,139.347,139.324,139.34,47100000.0
2005-04-05 10:15:00,139.336,139.373,139.336,139.358,65100000.0
2005-04-05 10:16:00,139.338,139.374,139.337,139.353,108699999.0
2005-04-05 10:17:00,139.357,139.363,139.334,139.348,204800001.0
2005-04-05 10:18:00,139.346,139.377,139.333,139.351,136700001.0
2005-04-05 10:19:00,139.351,139.361,139.325,139.335,74100001.0
2005-04-05 10:20:00,139.337,139.341,139.29,139.309,262300000.0
2005-04-05 10:21:00,139.293,139.31,139.279,139.299,74800000.0
2005-04-05 10:22:00,139.287,139.298,139.266,139.271,213199994.0
2005-04-05 10:23:00,139.285,139.291,139.267,139.276,51300000.0
2005-04-05 10:24:00,139.298,139.301,139.269,139.274,132300002.0
2005-04-05 10:25:00,139.274,139.31,139.274,139.298,140199996.0
2005-04-05 10:26:00,139.29,139.3,139.274,139.287,128600000.0
2005-04-05 10:27:00,139.28,139.299,139.267,139.279,167299998.0
2005-04-05 10:28:00,139.257,139.269,139.256,139.269,175600000.0
2005-04-05 10:29:00,139.281,139.292,139.266,139.281,95199998.0
2005-04-05 10:30:00,139.303,139.303,139.269,139.287,71899999.0
2005-04-05 10:31:00,139.278,139.298,139.251,139.279,179800000.0
2005-04-05 10:32:00,139.279,139.279,139.23,139.245,82599999.0
2005-04-05 10:33:00,139.265,139.283,139.251,139.261,78100000.0
2005-04-05 10:34:00,139.252,139.281,139.237,139.264,136799998.0
2005-04-05 10:35:00,139.258,139.297,139.257,139.296,79500000.0
2005-04-05 10:36:00,139.286,139.344,139.285,139.332,57600000.0
2005-04-05 10:37:00,139.323,139.338,139.307,139.325,89200000.0
2005-04-05 10:38:00,139.311,139.334,139.31,139.319,79499999.0
2005-04-05 10:39:00,139.315,139.337,139.299,139.337,91100000.0
2005-04-05 10:40:00,139.335,139.335,139.308,139.311,116400002.0
2005-04-05 10:41:00,139.324,139.333,139.311,139.319,84600000.0
2005-04-05 10:42:00,139.32,139.337,139.32,139.337,63399999.0
2005-04-05 10:43:00,139.337,139.337,139.311,139.317,110299999.0
2005-04-05 10:44:00,139.32,139.331,139.302,139.311,63800000.0
2005-04-05 10:45:00,139.332,139.35,139.32,139.337,88600000.0
2005-04-05 10:46:00,139.343,139.353,139.33,139.336,114200000.0
2005-04-05 10:47:00,139.348,139.355,139.316,139.351,48800000.0
2005-04-05 10:48:00,139.35,139.362,139.331,139.347,107700001.0
2005-04-05 10:49:00,139.33,139.352,139.318,139.334,105600000.0
2005-04-05 10:50:00,139.34,139.353,139.323,139.334,170000000.0
2005-04-05 10:51:00,139.34,139.351,139.322,139.351,93900001.0
2005-04-05 10:52:00,139.33,139.352,139.322,139.33,140799998.0
2005-04-05 10:53:00,139.33,139.337,139.315,139.327,98200001.0
2005-04-05 10:54:00,139.343,139.348,139.323,139.336,130400000.0
2005-04-05 10:55:00,139.345,139.347,139.312,139.315,77300000.0
2005-04-05 10:56:00,139.332,139.345,139.316,139.344,185300001.0
2005-04-05 10:57:00,139.35,139.355,139.329,139.341,66200001.0
2005-04-05 10:58:00,139.353,139.368,139.337,139.35,133199999.0
2005-04-05 10:59:00,139.35,139.358,139.322,139.322,73600000.0
2005-04-05 11:00:00,139.328,139.334,139.298,139.31,140499999.0
2005-04-05 11:01:00,139.307,139.324,139.301,139.324,72999999.0
2005-04-05 11:02:00,139.342,139.358,139.323,139.326,75099999.0
2005-04-05 11:03:00,139.327,139.337,139.305,139.305,13400000.0
2005-04-05 11:04:00,139.31,139.316,139.297,139.311,50400000.0
2005-04-05 11:05:00,139.311,139.318,139.293,139.313,158099999.0
2005-04-05 11:06:00,139.327,139.328,139.297,139.305,160499998.0
2005-04-05 11:07:00,139.313,139.325,139.296,139.299,100300002.0
2005-04-05 11:08:00,139.298,139.326,139.29,139.316,79900001.0
2005-04-05 11:09:00,139.325,139.326,139.298,139.309,78600000.0
2005-04-05 11:10:00,139.325,139.331,139.294,139.302,51500000.0
2005-04-05 11:11:00,139.325,139.325,139.302,139.309,108499997.0
2005-04-05 11:12:00,139.295,139.334,139.294,139.324,130700001.0
2005-04-05 11:13:00,139.316,139.336,139.316,139.324,52800000.0
2005-04-05 11:14:00,139.31,139.325,139.305,139.323,91100000.0
2005-04-05 11:15:00,139.312,139.325,139.292,139.308,128100000.0
2005-04-05 11:16:00,139.31,139.318,139.286,139.305,88199998.0
2005-04-05 11:17:00,139.321,139.323,139.284,139.318,74400000.0
2005-04-05 11:18:00,139.334,139.338,139.308,139.324,53400001.0
2005-04-05 11:19:00,139.325,139.338,139.314,139.329,97600000.0
2005-04-05 11:20:00,139.301,139.325,139.295,139.309,119200001.0
2005-04-05 11:21:00,139.313,139.329,139.305,139.305,54300000.0
2005-04-05 11:22:00,139.319,139.328,139.292,139.297,126500002.0
2005-04-05 11:23:00,139.293,139.321,139.293,139.306,92799999.0
2005-04-05 11:24:00,139.301,139.307,139.287,139.302,30300000.0
2005-04-05 11:25:00,139.292,139.315,139.281,139.303,115000000.0
2005-04-05 11:26:00,139.295,139.308,139.283,139.308,76800000.0
2005-04-05 11:27:00,139.3,139.313,139.291,139.298,82899999.0
2005-04-05 11:28:00,139.305,139.306,139.269,139.287,92799998.0
2005-04-05 11:29:00,139.313,139.313,139.285,139.302,166400000.0
2005-04-05 11:30:00,139.323,139.332,139.292,139.304,43800000.0
2005-04-05 11:31:00,139.29,139.32,139.29,139.304,76600000.0
2005-04-05 11:32:00,139.315,139.317,139.288,139.292,73899999.0
2005-04-05 11:33:00,139.308,139.315,139.294,139.303,71300000.0
2005-04-05 11:34:00,139.33,139.331,139.286,139.289,67800000.0
2005-04-05 11:35:00,139.303,139.312,139.285,139.292,122600000.0
2005-04-05 11:36:00,139.298,139.307,139.266,139.269,153200000.0
2005-04-05 11:37:00,139.261,139.29,139.248,139.268,97600000.0
2005-04-05 11:38:00,139.259,139.268,139.24,139.256,154900002.0
2005-04-05 11:39:00,139.272,139.286,139.25,139.275,96700000.0
2005-04-05 11:40:00,139.267,139.274,139.249,139.271,107100000.0
2005-04-05 11:41:00,139.25,139.266,139.244,139.261,108700000.0
2005-04-05 11:42:00,139.245,139.285,139.242,139.249,168799999.0
2005-04-05 11:43:00,139.257,139.265,139.238,139.254,115400000.0
2005-04-05 11:44:00,139.255,139.263,139.227,139.23,118800003.0
2005-04-05 11:45:00,139.207,139.251,139.199,139.248,173400003.0
2005-04-05 11:46:00,139.234,139.255,139.233,139.236,104100000.0
2005-04-05 11:47:00,139.218,139.247,139.215,139.223,98200000.0
2005-04-05 11:48:00,139.226,139.246,139.213,139.237,70600000.0
2005-04-05 11:49:00,139.221,139.245,139.211,139.228,134399999.0
2005-04-05 11:50:00,139.205,139.227,139.197,139.217,82300001.0
2005-04-05 11:51:00,139.222,139.231,139.202,139.204,90799999.0
2005-04-05 11:52:00,139.2,139.235,139.2,139.225,46400000.0
2005-04-05 11:53:00,139.224,139.239,139.205,139.205,142099995.0
2005-04-05 11:54:00,139.212,139.212,139.172,139.18,84700000.0
2005-04-05 11:55:00,139.202,139.202,139.17,139.171,71099998.0
2005-04-05 11:56:00,139.195,139.199,139.165,139.182,62300000.0
2005-04-05 11:57:00,139.202,139.215,139.192,139.194,112299999.0
2005-04-05 11:58:00,139.173,139.201,139.16,139.182,91700001.0
2005-04-05 11:59:00,139.188,139.191,139.162,139.182,110700002.0
2005-04-05 12:00:00,139.178,139.213,139.178,139.196,94900002.0
2005-04-05 12:01:00,139.173,139.187,139.167,139.18,74099999.0
2005-04-05 12:02:00,139.185,139.203,139.171,139.197,118499998.0
2005-04-05 12:03:00,139.19,139.228,139.189,139.222,130500000.0
2005-04-05 12:04:00,139.233,139.233,139.21,139.23,50299999.0
2005-04-05 12:05:00,139.232,139.243,139.211,139.232,140299998.0
2005-04-05 12:06:00,139.231,139.246,139.215,139.23,120700000.0
2005-04-05 12:07:00,139.2,139.235,139.198,139.227,170099999.0
2005-04-05 12:08:00,139.227,139.236,139.203,139.204,103499999.0
2005-04-05 12:09:00,139.207,139.224,139.195,139.224,159899999.0
2005-04-05 12:10:00,139.211,139.214,139.192,139.192,161799997.0
2005-04-05 12:11:00,139.199,139.208,139.181,139.188,60599999.0
2005-04-05 12:12:00,139.197,139.198,139.172,139.187,110000001.0
2005-04-05 12:13:00,139.187,139.198,139.173,139.179,108699998.0
2005-04-05 12:14:00,139.166,139.171,139.138,139.152,124900000.0
2005-04-05 12:15:00,139.175,139.176,139.15,139.168,85300000.0
2005-04-05 12:16:00,139.17,139.175,139.155,139.162,68300000.0
2005-04-05 12:17:00,139.166,139.183,139.151,139.178,94499999.0
2005-04-05 12:18:00,139.16,139.187,139.156,139.18,82300000.0
2005-04-05 12:19:00,139.158,139.196,139.158,139.179,72800001.0
2005-04-05 12:20:00,139.19,139.203,139.175,139.187,142099999.0
2005-04-05 12:21:00,139.192,139.213,139.187,139.2,165400001.0
2005-04-05 12:22:00,139.198,139.213,139.183,139.19,108799999.0
2005-04-05 12:23:00,139.196,139.216,139.194,139.197,117599998.0
2005-04-05 12:24:00,139.194,139.2,139.168,139.182,36700000.0
2005-04-05 12:25:00,139.21,139.21,139.183,139.183,58299999.0
2005-04-05 12:26:00,139.19,139.204,139.175,139.187,165399997.0
2005-04-05 12:27:00,139.186,139.204,139.182,139.19,160999998.0
2005-04-05 12:28:00,139.181,139.196,139.178,139.191,142399999.0
2005-04-05 12:29:00,139.196,139.201,139.178,139.192,71599999.0
2005-04-05 12:30:00,139.195,139.207,139.181,139.195,144699999.0
2005-04-05 12:31:00,139.201,139.217,139.191,139.194,94599999.0
2005-04-05 12:32:00,139.23,139.23,139.185,139.185,103300000.0
2005-04-05 12:33:00,139.199,139.207,139.182,139.182,136499999.0
2005-04-05 12:34:00,139.199,139.207,139.183,139.186,222399995.0
2005-04-05 12:35:00,139.188,139.198,139.165,139.165,52400000.0
2005-04-05 12:36:00,139.164,139.18,139.153,139.16,88100000.0
2005-04-05 12:37:00,139.171,139.2,139.169,139.184,49500000.0
2005-04-05 12:38:00,139.175,139.196,139.175,139.191,98700000.0
2005-04-05 12:39:00,139.171,139.197,139.168,139.19,117299999.0
2005-04-05 12:40:00,139.151,139.2,139.151,139.189,143899999.0
2005-04-05 12:41:00,139.176,139.199,139.17,139.183,199900002.0
2005-04-05 12:42:00,139.193,139.193,139.157,139.16,83900001.0
2005-04-05 12:43:00,139.142,139.184,139.137,139.184,162400001.0
2005-04-05 12:44:00,139.156,139.173,139.143,139.163,97800001.0
2005-04-05 12:45:00,139.183,139.194,139.16,139.172,121099998.0
2005-04-05 12:46:00,139.181,139.253,139.181,139.224,77999999.0
2005-04-05 12:47:00,139.21,139.246,139.207,139.233,82099998.0
2005-04-05 12:48:00,139.243,139.259,139.228,139.245,73900000.0
2005-04-05 12:49:00,139.25,139.257,139.218,139.227,115399999.0
2005-04-05 12:50:00,139.227,139.232,139.206,139.212,126700000.0
2005-04-05 12:51:00,139.205,139.227,139.195,139.219,110399999.0
2005-04-05 12:52:00,139.219,139.225,139.191,139.196,156299997.0
2005-04-05 12:53:00,139.223,139.223,139.183,139.217,197300003.0
2005-04-05 12:54:00,139.222,139.242,139.205,139.233,140699998.0
2005-04-05 12:55:00,139.248,139.251,139.21,139.216,66399999.0
2005-04-05 12:56:00,139.245,139.25,139.204,139.207,128799999.0
2005-04-05 12:57:00,139.219,139.233,139.202,139.217,49800000.0
2005-04-05 12:58:00,139.227,139.231,139.206,139.223,112000002.0
2005-04-05 12:59:00,139.229,139.229,139.198,139.218,109400001.0
2005-04-05 13:00:00,139.227,139.245,139.214,139.241,123400002.0
2005-04-05 13:01:00,139.233,139.254,139.222,139.237,109300000.0
2005-04-05 13:02:00,139.25,139.263,139.231,139.236,97700002.0
2005-04-05 13:03:00,139.233,139.247,139.221,139.235,126900000.0
2005-04-05 13:04:00,139.235,139.254,139.227,139.233,102199998.0
2005-04-05 13:05:00,139.225,139.259,139.223,139.245,102700001.0
2005-04-05 13:06:00,139.246,139.257,139.22,139.248,183800001.0
2005-04-05 13:07:00,139.239,139.26,139.234,139.246,56800000.0
2005-04-05 13:08:00,139.262,139.262,139.225,139.243,97400002.0
2005-04-05 13:09:00,139.228,139.254,139.218,139.249,120699999.0
2005-04-05 13:10:00,139.221,139.243,139.21,139.243,78299998.0
2005-04-05 13:11:00,139.238,139.242,139.216,139.219,117000001.0
2005-04-05 13:12:00,139.23,139.263,139.223,139.263,196899995.0
2005-04-05 13:13:00,139.257,139.258,139.227,139.233,76299999.0
2005-04-05 13:14:00,139.233,139.248,139.219,139.243,152799997.0
2005-04-05 13:15:00,139.236,139.246,139.217,139.243,77700000.0
2005-04-05 13:16:00,139.24,139.251,139.22,139.245,111600000.0
2005-04-05 13:17:00,139.231,139.245,139.216,139.232,92800000.0
2005-04-05 13:18:00,139.223,139.249,139.205,139.249,53500000.0
2005-04-05 13:19:00,139.223,139.239,139.207,139.233,153100002.0
2005-04-05 13:20:00,139.235,139.254,139.194,139.211,123500000.0
2005-04-05 13:21:00,139.216,139.235,139.193,139.198,103200003.0
2005-04-05 13:22:00,139.2,139.241,139.199,139.23,91100000.0
2005-04-05 13:23:00,139.234,139.242,139.213,139.227,114899997.0
2005-04-05 13:24:00,139.21,139.232,139.192,139.231,88800000.0
2005-04-05 13:25:00,139.227,139.231,139.19,139.191,60200000.0
2005-04-05 13:26:00,139.212,139.225,139.198,139.225,81900000.0
2005-04-05 13:27:00,139.205,139.224,139.197,139.211,82999998.0
2005-04-05 13:28:00,139.192,139.231,139.189,139.231,118299998.0
2005-04-05 13:29:00,139.232,139.244,139.205,139.239,199000000.0
2005-04-05 13:30:00,139.238,139.297,139.237,139.283,225799996.0
2005-04-05 13:31:00,139.284,139.293,139.257,139.274,156200001.0
2005-04-05 13:32:00,139.262,139.286,139.253,139.259,95100002.0
2005-04-05 13:33:00,139.283,139.283,139.243,139.254,63199999.0
2005-04-05 13:34:00,139.262,139.274,139.198,139.218,67200000.0
2005-04-05 13:35:00,139.202,139.222,139.191,139.198,70600000.0
2005-04-05 13:36:00,139.197,139.212,139.173,139.19,110600000.0
2005-04-05 13:37:00,139.185,139.215,139.176,139.209,75400000.0
2005-04-05 13:38:00,139.202,139.217,139.184,139.196,44400000.0
2005-04-05 13:39:00,139.213,139.225,139.202,139.204,88899998.0
2005-04-05 13:40:00,139.189,139.226,139.189,139.202,164700001.0
2005-04-05 13:41:00,139.185,139.207,139.174,139.196,139300000.0
2005-04-05 13:42:00,139.173,139.188,139.162,139.17,83100001.0
2005-04-05 13:43:00,139.166,139.185,139.146,139.164,116399998.0
2005-04-05 13:44:00,139.188,139.202,139.177,139.19,150599999.0
2005-04-05 13:45:00,139.171,139.197,139.167,139.18,157500001.0
2005-04-05 13:46:00,139.176,139.188,139.159,139.184,52100002.0
2005-04-05 13:47:00,139.159,139.18,139.148,139.179,57500000.0
2005-04-05 13:48:00,139.175,139.187,139.157,139.166,124300001.0
2005-04-05 13:49:00,139.175,139.178,139.156,139.166,90900001.0
2005-04-05 13:50:00,139.135,139.172,139.134,139.15,119399999.0
2005-04-05 13:51:00,139.171,139.192,139.153,139.162,110299999.0
2005-04-05 13:52:00,139.163,139.178,139.15,139.162,158199998.0
2005-04-05 13:53:00,139.166,139.169,139.131,139.131,122799997.0
2005-04-05 13:54:00,139.142,139.153,139.115,139.12,118199999.0
2005-04-05 13:55:00,139.097,139.142,139.097,139.133,42900000.0
2005-04-05 13:56:00,139.122,139.157,139.122,139.143,141199998.0
2005-04-05 13:57:00,139.141,139.146,139.107,139.122,119600001.0
2005-04-05 13:58:00,139.138,139.148,139.114,139.134,51300000.0
2005-04-05 13:59:00,139.146,139.151,139.116,139.116,106399998.0
2005-04-05 14:00:00,139.137,139.137,139.099,139.107,178700003.0
2005-04-05 14:01:00,139.116,139.135,139.109,139.131,46800000.0
2005-04-05 14:02:00,139.108,139.154,139.1,139.146,110300000.0
2005-04-05 14:03:00,139.141,139.163,139.133,139.142,188500001.0
2005-04-05 14:04:00,139.139,139.149,139.125,139.143,166499995.0
2005-04-05 14:05:00,139.15,139.157,139.125,139.126,100699999.0
2005-04-05 14:06:00,139.137,139.14,139.114,139.118,138099999.0
2005-04-05 14:07:00,139.109,139.131,139.109,139.126,76200000.0
2005-04-05 14:08:00,139.13,139.137,139.099,139.122,190899997.0
2005-04-05 14:09:00,139.093,139.106,139.073,139.078,84399999.0
2005-04-05 14:10:00,139.079,139.104,139.079,139.09,79100000.0
2005-04-05 14:11:00,139.115,139.119,139.086,139.086,52799999.0
2005-04-05 14:12:00,139.103,139.121,139.098,139.104,191500003.0
2005-04-05 14:13:00,139.123,139.132,139.113,139.117,155000001.0
2005-04-05 14:14:00,139.121,139.13,139.093,139.1,91600000.0
2005-04-05 14:15:00,139.098,139.139,139.094,139.123,116000001.0
2005-04-05 14:16:00,139.125,139.149,139.119,139.138,87400000.0
2005-04-05 14:17:00,139.122,139.145,139.109,139.136,62100000.0
2005-04-05 14:18:00,139.127,139.18,139.123,139.17,97699999.0
2005-04-05 14:19:00,139.168,139.17,139.125,139.141,159999998.0
2005-04-05 14:20:00,139.135,139.156,139.128,139.142,106100002.0
2005-04-05 14:21:00,139.146,139.17,139.146,139.157,140500000.0
2005-04-05 14:22:00,139.17,139.177,139.14,139.171,106100001.0
2005-04-05 14:23:00,139.193,139.216,139.189,139.205,92499999.0
2005-04-05 14:24:00,139.208,139.232,139.188,139.226,127999999.0
2005-04-05 14:25:00,139.219,139.224,139.2,139.212,116999997.0
2005-04-05 14:26:00,139.214,139.271,139.214,139.258,125699998.0
2005-04-05 14:27:00,139.27,139.296,139.252,139.283,23300000.0
2005-04-05 14:28:00,139.288,139.313,139.281,139.304,108499997.0
2005-04-05 14:29:00,139.307,139.322,139.292,139.311,77699999.0
2005-04-05 14:30:00,139.313,139.324,139.297,139.322,170999998.0
2005-04-05 14:31:00,139.337,139.343,139.307,139.333,93100000.0
2005-04-05 14:32:00,139.34,139.34,139.304,139.31,79299999.0
2005-04-05 14:33:00,139.308,139.356,139.303,139.343,97899999.0
2005-04-05 14:34:00,139.318,139.347,139.315,139.338,95100001.0
2005-04-05 14:35:00,139.331,139.337,139.287,139.287,74599999.0
2005-04-05 14:36:00,139.305,139.306,139.256,139.275,102600001.0
2005-04-05 14:37:00,139.283,139.29,139.201,139.241,150600001.0
2005-04-05 14:38:00,139.255,139.255,139.213,139.219,112700000.0
2005-04-05 14:39:00,139.205,139.233,139.198,139.211,102299999.0
2005-04-05 14:40:00,139.186,139.2,139.159,139.176,78399999.0
2005-04-05 14:41:00,139.166,139.17,139.141,139.153,78300001.0
2005-04-05 14:42:00,139.146,139.19,139.146,139.176,119100000.0
2005-04-05 14:43:00,139.18,139.186,139.137,139.137,107200000.0
2005-04-05 14:44:00,139.151,139.171,139.135,139.156,98100000.0
2005-04-05 14:45:00,139.132,139.145,139.12,139.131,75799999.0
2005-04-05 14:46:00,139.108,139.152,139.104,139.138,90000001.0
2005-04-05 14:47:00,139.138,139.154,139.121,139.14,58100000.0
2005-04-05 14:48:00,139.148,139.174,139.138,139.158,137600002.0
2005-04-05 14:49:00,139.153,139.169,139.144,139.144,127900000.0
2005-04-05 14:50:00,139.166,139.173,139.143,139.148,80300001.0
2005-04-05 14:51:00,139.15,139.158,139.116,139.125,87800000.0
2005-04-05 14:52:00,139.123,139.171,139.123,139.165,91399999.0
2005-04-05 14:53:00,139.148,139.178,139.137,139.164,172700005.0
2005-04-05 14:54:00,139.147,139.181,139.144,139.171,40200000.0
2005-04-05 14:55:00,139.158,139.181,139.155,139.169,70700000.0
2005-04-05 14:56:00,139.178,139.181,139.146,139.17,148600002.0
2005-04-05 14:57:00,139.161,139.223,139.15,139.222,124000002.0
2005-04-05 14:58:00,139.219,139.232,139.19,139.197,144599997.0
2005-04-05 14:59:00,139.204,139.217,139.166,139.181,148399999.0
2005-04-05 15:00:00,139.178,139.182,139.162,139.176,98700000.0
2005-04-05 15:01:00,139.18,139.191,139.132,139.147,143099998.0
2005-04-05 15:02:00,139.132,139.183,139.132,139.162,69399999.0
2005-04-05 15:03:00,139.151,139.17,139.137,139.158,76700000.0
2005-04-05 15:04:00,139.154,139.154,139.112,139.122,74200000.0
2005-04-05 15:05:00,139.14,139.172,139.138,139.153,72300000.0
2005-04-05 15:06:00,139.152,139.163,139.119,139.122,144000000.0
2005-04-05 15:07:00,139.147,139.153,139.138,139.148,70200000.0
2005-04-05 15:08:00,139.15,139.17,139.141,139.17,104300000.0
2005-04-05 15:09:00,139.177,139.202,139.154,139.197,175799997.0
2005-04-05 15:10:00,139.192,139.221,139.19,139.19,85700000.0
2005-04-05 15:11:00,139.176,139.225,139.175,139.216,90400000.0
2005-04-05 15:12:00,139.203,139.227,139.197,139.206,96400000.0
2005-04-05 15:13:00,139.201,139.206,139.184,139.184,54700000.0
2005-04-05 15:14:00,139.171,139.202,139.171,139.183,128200001.0
2005-04-05 15:15:00,139.183,139.212,139.165,139.192,109800001.0
2005-04-05 15:16:00,139.182,139.197,139.172,139.182,80300000.0
2005-04-05 15:17:00,139.173,139.183,139.16,139.171,125500002.0
2005-04-05 15:18:00,139.183,139.198,139.164,139.186,180499999.0
2005-04-05 15:19:00,139.183,139.211,139.164,139.21,91200000.0
2005-04-05 15:20:00,139.209,139.218,139.184,139.204,58700000.0
2005-04-05 15:21:00,139.204,139.211,139.171,139.192,141399999.0
2005-04-05 15:22:00,139.185,139.2,139.179,139.191,118700000.0
2005-04-05 15:23:00,139.205,139.208,139.167,139.187,178900002.0
2005-04-05 15:24:00,139.203,139.223,139.191,139.205,139800002.0
2005-04-05 15:25:00,139.2,139.21,139.192,139.192,80400000.0
2005-04-05 15:26:00,139.209,139.226,139.192,139.205,113899999.0
2005-04-05 15:27:00,139.227,139.229,139.187,139.187,72799998.0
2005-04-05 15:28:00,139.195,139.197,139.171,139.177,157500000.0
2005-04-05 15:29:00,139.178,139.191,139.162,139.172,141599998.0
2005-04-05 15:30:00,139.133,139.209,139.133,139.206,97399998.0
2005-04-05 15:31:00,139.207,139.228,139.195,139.203,145899998.0
2005-04-05 15:32:00,139.215,139.217,139.183,139.184,176999997.0
2005-04-05 15:33:00,139.192,139.212,139.188,139.207,93300001.0
2005-04-05 15:34:00,139.199,139.209,139.184,139.193,137400000.0
2005-04-05 15:35:00,139.198,139.214,139.178,139.2,95400002.0
2005-04-05 15:36:00,139.215,139.222,139.169,139.177,170800001.0
2005-04-05 15:37:00,139.188,139.19,139.154,139.162,116100001.0
2005-04-05 15:38:00,139.183,139.183,139.142,139.16,81400000.0
2005-04-05 15:39:00,139.175,139.18,139.161,139.179,125999999.0
2005-04-05 15:40:00,139.163,139.177,139.147,139.16,75200000.0
2005-04-05 15:41:00,139.147,139.161,139.127,139.133,118900000.0
2005-04-05 15:42:00,139.128,139.155,139.124,139.137,161500000.0
2005-04-05 15:43:00,139.135,139.159,139.121,139.142,92700001.0
2005-04-05 15:44:00,139.137,139.154,139.133,139.151,111000000.0
2005-04-05 15:45:00,139.158,139.175,139.135,139.154,126200000.0
2005-04-05 15:46:00,139.149,139.165,139.136,139.159,127799997.0
2005-04-05 15:47:00,139.158,139.174,139.134,139.157,131699999.0
2005-04-05 15:48:00,139.152,139.172,139.143,139.158,134499998.0
2005-04-05 15:49:00,139.15,139.159,139.137,139.152,61400000.0
2005-04-05 15:50:00,139.149,139.163,139.123,139.146,165400000.0
2005-04-05 15:51:00,139.137,139.16,139.13,139.156,103800001.0
2005-04-05 15:52:00,139.14,139.169,139.13,139.142,308299999.0
2005-04-05 15:53:00,139.142,139.162,139.135,139.146,97800000.0
2005-04-05 15:54:00,139.163,139.166,139.129,139.144,133200002.0
2005-04-05 15:55:00,139.136,139.174,139.134,139.16,65900000.0
2005-04-05 15:56:00,139.155,139.165,139.146,139.157,86200001.0
2005-04-05 15:57:00,139.162,139.162,139.129,139.134,144900006.0
2005-04-05 15:58:00,139.134,139.153,139.117,139.134,128599997.0
2005-04-05 15:59:00,139.123,139.146,139.118,139.121,98700000.0
2005-04-05 16:00:00,139.136,139.151,139.126,139.126,81999999.0
2005-04-05 16:01:00,139.143,139.153,139.12,139.128,161200002.0
2005-04-05 16:02:00,139.131,139.141,139.112,139.112,143600002.0
2005-04-05 16:03:00,139.131,139.131,139.107,139.127,48400000.0
2005-04-05 16:04:00,139.143,139.152,139.111,139.135,113800002.0
2005-04-05 16:05:00,139.132,139.148,139.119,139.141,67199999.0
2005-04-05 16:06:00,139.143,139.153,139.122,139.124,115799996.0
2005-04-05 16:07:00,139.125,139.173,139.123,139.153,70700000.0
2005-04-05 16:08:00,139.131,139.168,139.118,139.166,188900000.0
2005-04-05 16:09:00,139.147,139.165,139.137,139.163,179799999.0
2005-04-05 16:10:00,139.161,139.163,139.142,139.163,85200000.0
2005-04-05 16:11:00,139.159,139.177,139.147,139.156,77099999.0
2005-04-05 16:12:00,139.155,139.192,139.149,139.169,114900000.0
2005-04-05 16:13:00,139.179,139.187,139.162,139.163,102099998.0
2005-04-05 16:14:00,139.168,139.199,139.143,139.177,108599999.0
2005-04-05 16:15:00,139.195,139.196,139.149,139.164,96099999.0
2005-04-05 16:16:00,139.17,139.172,139.143,139.164,63900000.0
2005-04-05 16:17:00,139.173,139.173,139.137,139.143,184999999.0
2005-04-05 16:18:00,139.164,139.172,139.131,139.157,182500003.0
2005-04-05 16:19:00,139.162,139.179,139.153,139.175,76899999.0
2005-04-05 16:20:00,139.161,139.186,139.143,139.182,157700002.0
2005-04-05 16:21:00,139.178,139.181,139.157,139.17,99599998.0
2005-04-05 16:22:00,139.153,139.172,139.141,139.156,76000000.0
2005-04-05 16:23:00,139.144,139.156,139.127,139.136,90899999.0
2005-04-05 16:24:00,139.111,139.162,139.11,139.158,120900000.0
2005-04-05 16:25:00,139.163,139.165,139.146,139.15,118600002.0
2005-04-05 16:26:00,139.157,139.163,139.141,139.141,90499998.0
2005-04-05 16:27:00,139.159,139.162,139.144,139.146,140700000.0
2005-04-05 16:28:00,139.142,139.159,139.132,139.145,109499998.0
2005-04-05 16:29:00,139.144,139.159,139.115,139.141,109599999.0
2005-04-05 16:30:00,139.155,139.163,139.136,139.153,87700000.0
2005-04-05 16:31:00,139.13,139.162,139.13,139.144,232899995.0
2005-04-05 16:32:00,139.144,139.164,139.131,139.139,55200000.0
2005-04-05 16:33:00,139.148,139.174,139.136,139.169,122199998.0
2005-04-05 16:34:00,139.173,139.177,139.139,139.158,138400001.0
2005-04-05 16:35:00,139.168,139.172,139.15,139.159,90199999.0
2005-04-05 16:36:00,139.16,139.177,139.156,139.177,96100001.0
2005-04-05 16:37:00,139.186,139.195,139.165,139.17,51600000.0
2005-04-05 16:38:00,139.183,139.195,139.168,139.177,85299999.0
2005-04-05 16:39:00,139.171,139.196,139.153,139.189,79700000.0
2005-04-05 16:40:00,139.175,139.175,139.143,139.152,110400000.0
2005-04-05 16:41:00,139.145,139.168,139.135,139.163,94499999.0
2005-04-05 16:42:00,139.153,139.17,139.144,139.152,84300000.0
2005-04-05 16:43:00,139.147,139.153,139.133,139.133,43300000.0
2005-04-05 16:44:00,139.131,139.151,139.128,139.136,161500002.0
2005-04-05 16:45:00,139.155,139.163,139.131,139.148,83399999.0
2005-04-05 16:46:00,139.133,139.154,139.127,139.129,128200003.0
2005-04-05 16:47:00,139.127,139.15,139.12,139.134,92799999.0
2005-04-05 16:48:00,139.116,139.138,139.103,139.135,75899999.0
2005-04-05 16:49:00,139.128,139.133,139.094,139.109,168000000.0
2005-04-05 16:50:00,139.103,139.148,139.095,139.145,69599999.0
2005-04-05 16:51:00,139.122,139.146,139.111,139.139,67200000.0
2005-04-05 16:52:00,139.126,139.145,139.113,139.129,102100000.0
2005-04-05 16:53:00,139.122,139.134,139.107,139.111,99600000.0
2005-04-05 16:54:00,139.131,139.143,139.111,139.133,140500000.0
2005-04-05 16:55:00,139.111,139.159,139.11,139.153,70999999.0
2005-04-05 16:56:00,139.143,139.208,139.14,139.194,68800000.0
2005-04-05 16:57:00,139.202,139.217,139.181,139.187,86999999.0
2005-04-05 16:58:00,139.185,139.216,139.184,139.209,158099999.0
2005-04-05 16:59:00,139.208,139.213,139.198,139.209,77400000.0
2005-04-05 17:00:00,139.238,139.242,139.179,139.206,80700001.0
2005-04-05 17:01:00,139.212,139.225,139.186,139.218,69700000.0
2005-04-05 17:02:00,139.203,139.219,139.195,139.21,94100000.0
2005-04-05 17:03:00,139.217,139.232,139.185,139.193,133300000.0
2005-04-05 17:04:00,139.204,139.216,139.183,139.216,141699998.0
2005-04-05 17:05:00,139.203,139.213,139.192,139.196,163000005.0
2005-04-05 17:06:00,139.187,139.212,139.187,139.206,67600000.0
2005-04-05 17:07:00,139.196,139.209,139.18,139.196,104299998.0
2005-04-05 17:08:00,139.191,139.206,139.177,139.198,65500001.0
2005-04-05 17:09:00,139.208,139.211,139.178,139.18,49000000.0
2005-04-05 17:10:00,139.15,139.196,139.149,139.189,78300000.0
2005-04-05 17:11:00,139.202,139.209,139.175,139.177,64800000.0
2005-04-05 17:12:00,139.2,139.211,139.175,139.181,91899999.0
2005-04-05 17:13:00,139.188,139.207,139.178,139.194,106199999.0
2005-04-05 17:14:00,139.195,139.204,139.188,139.202,89400001.0
2005-04-05 17:15:00,139.222,139.222,139.184,139.186,139499997.0
2005-04-05 17:16:00,139.187,139.192,139.157,139.178,151999997.0
2005-04-05 17:17:00,139.187,139.198,139.172,139.18,125700000.0
2005-04-05 17:18:00,139.18,139.206,139.174,139.19,85199999.0
2005-04-05 17:19:00,139.206,139.206,139.167,139.18,135699995.0
2005-04-05 17:20:00,139.188,139.192,139.165,139.173,55300000.0
2005-04-05 17:21:00,139.197,139.201,139.181,139.189,107099999.0
2005-04-05 17:22:00,139.2,139.227,139.194,139.227,68200001.0
2005-04-05 17:23:00,139.222,139.238,139.206,139.211,77599999.0
2005-04-05 17:24:00,139.214,139.228,139.205,139.221,117599998.0
2005-04-05 17:25:00,139.232,139.232,139.191,139.212,64000001.0
2005-04-05 17:26:00,139.212,139.231,139.202,139.202,67600001.0
2005-04-05 17:27:00,139.207,139.226,139.2,139.22,153300001.0
2005-04-05 17:28:00,139.215,139.247,139.207,139.237,111100001.0
2005-04-05 17:29:00,139.215,139.234,139.204,139.234,41600000.0
2005-04-05 17:30:00,139.215,139.245,139.207,139.23,85000001.0
2005-04-05 17:31:00,139.233,139.258,139.222,139.258,115200002.0
2005-04-05 17:32:00,139.232,139.25,139.232,139.243,92600000.0
2005-04-05 17:33:00,139.249,139.26,139.243,139.249,145899997.0
2005-04-05 17:34:00,139.264,139.267,139.23,139.242,72200001.0
2005-04-05 17:35:00,139.25,139.25,139.21,139.227,47200000.0
2005-04-05 17:36:00,139.245,139.245,139.209,139.21,105899999.0
2005-04-05 17:37:00,139.236,139.246,139.205,139.212,219000000.0
2005-04-05 17:38:00,139.225,139.244,139.224,139.241,103400001.0
2005-04-05 17:39:00,139.221,139.237,139.212,139.225,173800004.0
2005-04-05 17:40:00,139.23,139.237,139.212,139.212,133700002.0
2005-04-05 17:41:00,139.22,139.225,139.2,139.207,135899999.0
2005-04-05 17:42:00,139.201,139.217,139.183,139.203,93699998.0
2005-04-05 17:43:00,139.181,139.202,139.171,139.202,78800000.0
2005-04-05 17:44:00,139.215,139.217,139.192,139.212,46600000.0
2005-04-05 17:45:00,139.193,139.202,139.18,139.191,49600000.0
2005-04-05 17:46:00,139.18,139.189,139.159,139.182,122199999.0
2005-04-05 17:47:00,139.188,139.21,139.171,139.205,55400000.0
2005-04-05 17:48:00,139.207,139.227,139.197,139.227,97599999.0
2005-04-05 17:49:00,139.205,139.231,139.192,139.23,221599997.0
2005-04-05 17:50:00,139.212,139.256,139.212,139.242,171000002.0
2005-04-05 17:51:00,139.247,139.277,139.244,139.277,129199999.0
2005-04-05 17:52:00,139.247,139.285,139.239,139.28,77100000.0
2005-04-05 17:53:00,139.275,139.283,139.255,139.262,78699998.0
2005-04-05 17:54:00,139.242,139.263,139.221,139.245,129999998.0
2005-04-05 17:55:00,139.245,139.258,139.24,139.252,151899999.0
2005-04-05 17:56:00,139.249,139.262,139.228,139.252,147699996.0
2005-04-05 17:57:00,139.245,139.266,139.237,139.25,155999997.0
2005-04-05 17:58:00,139.243,139.245,139.225,139.24,68300001.0
2005-04-05 17:59:00,139.235,139.241,139.217,139.229,68500000.0
2005-04-05 18:00:00,139.233,139.248,139.224,139.23,108300000.0
2005-04-05 18:01:00,139.22,139.252,139.213,139.234,1206599996.0
2005-04-05 18:02:00,139.25,139.25,139.23,139.23,1346100004.0
2005-04-05 18:03:00,139.23,139.25,139.22,139.23,1346100004.0
2005-04-05 18:04:00,139.213,139.233,139.199,139.219,1346100004.0
2005-04-05 18:05:00,139.22,139.222,139.177,139.192,1638700002.0
2005-04-05 18:06:00,139.19,139.212,139.148,139.161,922000002.0
2005-04-05 18:07:00,139.165,139.201,139.148,139.17,1952200003.0
2005-04-05 18:08:00,139.168,139.198,139.144,139.168,1595099997.0
2005-04-05 18:09:00,139.175,139.185,139.137,139.162,1172399995.0
2005-04-05 18:10:00,139.138,139.173,139.119,139.148,968699991.0
2005-04-05 18:11:00,139.162,139.194,139.15,139.155,816800004.0
2005-04-05 18:12:00,139.147,139.182,139.133,139.152,838199997.0
2005-04-05 18:13:00,139.148,139.171,139.116,139.166,1516000002.0
2005-04-05 18:14:00,139.159,139.177,139.141,139.174,1490899997.0
2005-04-05 18:15:00,139.167,139.188,139.143,139.163,1574299985.0
2005-04-05 18:16:00,139.152,139.177,139.129,139.143,1501400003.0
2005-04-05 18:17:00,139.152,139.184,139.137,139.16,745100000.0
2005-04-05 18:18:00,139.166,139.18,139.149,139.168,510299999.0
2005-04-05 18:19:00,139.171,139.194,139.15,139.166,762299997.0
2005-04-05 18:20:00,139.162,139.196,139.162,139.186,1678700003.0
2005-04-05 18:21:00,139.173,139.201,139.172,139.192,1056499989.0
2005-04-05 18:22:00,139.198,139.206,139.173,139.196,844399995.0
2005-04-05 18:23:00,139.192,139.212,139.178,139.208,1574700002.0
2005-04-05 18:24:00,139.187,139.195,139.156,139.186,1217299995.0
2005-04-05 18:25:00,139.195,139.211,139.176,139.191,1239399986.0
2005-04-05 18:26:00,139.192,139.22,139.182,139.192,894700000.0
2005-04-05 18:27:00,139.219,139.219,139.172,139.188,631599999.0
2005-04-05 18:28:00,139.191,139.21,139.188,139.193,744500006.0
2005-04-05 18:29:00,139.199,139.203,139.164,139.203,896200011.0
2005-04-05 18:30:00,139.193,139.217,139.173,139.201,387800003.0
2005-04-05 18:31:00,139.186,139.218,139.184,139.193,864299997.0
2005-04-05 18:32:00,139.198,139.205,139.18,139.194,1419999990.0
2005-04-05 18:33:00,139.183,139.196,139.168,139.186,1716300015.0
2005-04-05 18:34:00,139.174,139.195,139.162,139.176,1245899987.0
2005-04-05 18:35:00,139.181,139.209,139.166,139.176,1230700006.0
2005-04-05 18:36:00,139.176,139.209,139.173,139.204,778799992.0
2005-04-05 18:37:00,139.193,139.21,139.171,139.182,615900005.0
2005-04-05 18:38:00,139.18,139.22,139.176,139.197,331000001.0
2005-04-05 18:39:00,139.193,139.215,139.181,139.188,426999993.0
2005-04-05 18:40:00,139.188,139.198,139.163,139.186,1041100009.0
2005-04-05 18:41:00,139.19,139.204,139.16,139.186,405199998.0
2005-04-05 18:42:00,139.188,139.197,139.158,139.189,805700003.0
2005-04-05 18:43:00,139.187,139.204,139.171,139.175,390200000.0
2005-04-05 18:44:00,139.191,139.209,139.161,139.187,578499999.0
2005-04-05 18:45:00,139.185,139.197,139.177,139.19,356099999.0
2005-04-05 18:46:00,139.179,139.199,139.168,139.199,535399995.0
2005-04-05 18:47:00,139.204,139.224,139.186,139.201,173999998.0
2005-04-05 18:48:00,139.183,139.21,139.16,139.194,527400002.0
2005-04-05 18:49:00,139.184,139.194,139.154,139.183,618400000.0
2005-04-05 18:50:00,139.189,139.2,139.154,139.183,788299998.0
2005-04-05 18:51:00,139.185,139.195,139.163,139.174,598899998.0
2005-04-05 18:52:00,139.186,139.209,139.165,139.203,915800014.0
2005-04-05 18:53:00,139.204,139.22,139.169,139.188,1270899994.0
2005-04-05 18:54:00,139.198,139.215,139.175,139.196,943700001.0
2005-04-05 18:55:00,139.184,139.203,139.149,139.199,920599998.0
2005-04-05 18:56:00,139.176,139.201,139.169,139.173,382799999.0
2005-04-05 18:57:00,139.173,139.182,139.157,139.163,569000002.0
2005-04-05 18:58:00,139.159,139.176,139.147,139.158,554800000.0
2005-04-05 18:59:00,139.158,139.18,139.137,139.171,846000000.0
2005-04-05 19:00:00,139.168,139.206,139.162,139.202,302900003.0
2005-04-05 19:01:00,139.185,139.205,139.153,139.185,245799997.0
2005-04-05 19:02:00,139.161,139.192,139.161,139.187,214200002.0
2005-04-05 19:03:00,139.183,139.199,139.172,139.182,861999994.0
2005-04-05 19:04:00,139.182,139.222,139.182,139.221,558500000.0
2005-04-05 19:05:00,139.226,139.239,139.203,139.222,619800000.0
2005-04-05 19:06:00,139.217,139.231,139.201,139.212,975699996.0
2005-04-05 19:07:00,139.224,139.241,139.199,139.207,1093700001.0
2005-04-05 19:08:00,139.215,139.251,139.194,139.228,707400002.0
2005-04-05 19:09:00,139.228,139.252,139.211,139.215,787599990.0
2005-04-05 19:10:00,139.227,139.23,139.204,139.225,252000000.0
2005-04-05 19:11:00,139.231,139.238,139.21,139.218,450299995.0
2005-04-05 19:12:00,139.218,139.252,139.212,139.244,339699999.0
2005-04-05 19:13:00,139.243,139.257,139.235,139.251,78299999.0
2005-04-05 19:14:00,139.235,139.253,139.211,139.233,240100001.0
2005-04-05 19:15:00,139.219,139.259,139.219,139.24,1110900009.0
2005-04-05 19:16:00,139.205,139.249,139.205,139.246,379000000.0
2005-04-05 19:17:00,139.25,139.258,139.227,139.247,407600000.0
2005-04-05 19:18:00,139.249,139.268,139.221,139.245,364699994.0
2005-04-05 19:19:00,139.242,139.257,139.228,139.243,642899999.0
2005-04-05 19:20:00,139.241,139.261,139.212,139.233,308100000.0
2005-04-05 19:21:00,139.211,139.246,139.205,139.219,379800003.0
2005-04-05 19:22:00,139.212,139.232,139.199,139.199,74000000.0
2005-04-05 19:23:00,139.217,139.226,139.189,139.204,1136599998.0
2005-04-05 19:24:00,139.188,139.226,139.183,139.219,675000000.0
2005-04-05 19:25:00,139.202,139.226,139.174,139.179,597299998.0
2005-04-05 19:26:00,139.189,139.213,139.17,139.187,1296999998.0
2005-04-05 19:27:00,139.195,139.2,139.177,139.193,789800005.0
2005-04-05 19:28:00,139.197,139.223,139.178,139.209,554600003.0
2005-04-05 19:29:00,139.206,139.213,139.176,139.193,415600004.0
2005-04-05 19:30:00,139.186,139.206,139.18,139.191,616800001.0
2005-04-05 19:31:00,139.196,139.215,139.18,139.203,831600006.0
2005-04-05 19:32:00,139.192,139.212,139.184,139.207,681700000.0
2005-04-05 19:33:00,139.202,139.222,139.188,139.208,745600007.0
2005-04-05 19:34:00,139.212,139.226,139.191,139.218,898199990.0
2005-04-05 19:35:00,139.228,139.252,139.202,139.233,618999997.0
2005-04-05 19:36:00,139.243,139.251,139.203,139.231,504500001.0
2005-04-05 19:37:00,139.224,139.243,139.224,139.235,78300001.0
2005-04-05 19:38:00,139.245,139.259,139.228,139.233,524299999.0
2005-04-05 19:39:00,139.242,139.256,139.218,139.235,727099997.0
2005-04-05 19:40:00,139.232,139.244,139.215,139.232,498499998.0
2005-04-05 19:41:00,139.218,139.251,139.213,139.235,899799993.0
2005-04-05 19:42:00,139.227,139.242,139.204,139.219,431900003.0
2005-04-05 19:43:00,139.213,139.245,139.205,139.227,210099998.0
2005-04-05 19:44:00,139.22,139.246,139.22,139.225,395299998.0
2005-04-05 19:45:00,139.24,139.247,139.217,139.232,164500001.0
2005-04-05 19:46:00,139.227,139.252,139.205,139.238,450899997.0
2005-04-05 19:47:00,139.243,139.253,139.207,139.228,215999997.0
2005-04-05 19:48:00,139.233,139.235,139.187,139.22,851099999.0
2005-04-05 19:49:00,139.234,139.265,139.2,139.243,393799992.0
2005-04-05 19:50:00,139.243,139.271,139.219,139.243,372199996.0
2005-04-05 19:51:00,139.237,139.261,139.216,139.238,346799995.0
2005-04-05 19:52:00,139.235,139.255,139.228,139.24,554599995.0
2005-04-05 19:53:00,139.235,139.256,139.229,139.235,526800003.0
2005-04-05 19:54:00,139.24,139.253,139.221,139.25,298600001.0
2005-04-05 19:55:00,139.238,139.244,139.207,139.229,165999998.0
2005-04-05 19:56:00,139.213,139.241,139.2,139.241,432599996.0
2005-04-05 19:57:00,139.222,139.24,139.194,139.209,517999997.0
2005-04-05 19:58:00,139.232,139.236,139.212,139.22,517500002.0
2005-04-05 19:59:00,139.222,139.243,139.196,139.235,641500005.0
2005-04-05 20:00:00,139.226,139.235,139.207,139.211,165400000.0
2005-04-05 20:01:00,139.231,139.248,139.219,139.222,442900001.0
2005-04-05 20:02:00,139.216,139.232,139.196,139.218,320199996.0
2005-04-05 20:03:00,139.227,139.246,139.2,139.206,441700004.0
2005-04-05 20:04:00,139.205,139.242,139.2,139.228,454400000.0
2005-04-05 20:05:00,139.222,139.246,139.211,139.233,600200001.0
2005-04-05 20:06:00,139.22,139.243,139.21,139.231,797199994.0
2005-04-05 20:07:00,139.23,139.271,139.219,139.259,335300000.0
2005-04-05 20:08:00,139.27,139.291,139.242,139.269,716700000.0
2005-04-05 20:09:00,139.275,139.293,139.261,139.27,438100002.0
2005-04-05 20:10:00,139.263,139.28,139.252,139.265,354400001.0
2005-04-05 20:11:00,139.266,139.277,139.238,139.274,808500001.0
2005-04-05 20:12:00,139.262,139.293,139.255,139.271,912799993.0
2005-04-05 20:13:00,139.268,139.288,139.238,139.258,284900000.0
2005-04-05 20:14:00,139.259,139.274,139.227,139.238,443299997.0
2005-04-05 20:15:00,139.253,139.277,139.238,139.262,778800009.0
2005-04-05 20:16:00,139.27,139.291,139.259,139.291,470000001.0
2005-04-05 20:17:00,139.286,139.307,139.26,139.283,344700001.0
2005-04-05 20:18:00,139.278,139.322,139.278,139.311,167299999.0
2005-04-05 20:19:00,139.306,139.341,139.286,139.31,590900001.0
2005-04-05 20:20:00,139.32,139.348,139.312,139.335,203899998.0
2005-04-05 20:21:00,139.328,139.354,139.297,139.322,391100000.0
2005-04-05 20:22:00,139.328,139.344,139.301,139.32,493699999.0
2005-04-05 20:23:00,139.323,139.335,139.3,139.3,450299999.0
2005-04-05 20:24:00,139.31,139.32,139.287,139.303,307299998.0
2005-04-05 20:25:00,139.3,139.313,139.26,139.291,603099991.0
2005-04-05 20:26:00,139.291,139.294,139.265,139.284,337800003.0
2005-04-05 20:27:00,139.271,139.297,139.252,139.293,975599988.0
2005-04-05 20:28:00,139.273,139.297,139.249,139.297,1096499999.0
2005-04-05 20:29:00,139.275,139.277,139.231,139.276,1247499995.0
2005-04-05 20:30:00,139.26,139.268,139.212,139.241,1882599983.0
2005-04-05 20:31:00,139.239,139.259,139.206,139.231,1157399999.0
2005-04-05 20:32:00,139.227,139.259,139.209,139.25,1253400004.0
2005-04-05 20:33:00,139.238,139.264,139.222,139.249,458400002.0
2005-04-05 20:34:00,139.242,139.259,139.23,139.251,342200000.0
2005-04-05 20:35:00,139.25,139.263,139.23,139.239,396599997.0
2005-04-05 20:36:00,139.247,139.273,139.236,139.252,662600004.0
2005-04-05 20:37:00,139.234,139.265,139.217,139.249,635399997.0
2005-04-05 20:38:00,139.247,139.25,139.198,139.224,884199995.0
2005-04-05 20:39:00,139.21,139.221,139.186,139.21,909499992.0
2005-04-05 20:40:00,139.193,139.22,139.147,139.166,1089000002.0
2005-04-05 20:41:00,139.162,139.166,139.125,139.136,330999999.0
2005-04-05 20:42:00,139.119,139.147,139.093,139.123,263500005.0
2005-04-05 20:43:00,139.12,139.135,139.079,139.113,400399998.0
2005-04-05 20:44:00,139.111,139.129,139.064,139.127,870099997.0
2005-04-05 20:45:00,139.135,139.146,139.073,139.111,557499999.0
2005-04-05 20:46:00,139.127,139.198,139.098,139.178,752099998.0
2005-04-05 20:47:00,139.188,139.204,139.152,139.152,791600009.0
2005-04-05 20:48:00,139.151,139.173,139.125,139.137,516400003.0
2005-04-05 20:49:00,139.149,139.162,139.116,139.14,397300003.0
2005-04-05 20:50:00,139.14,139.156,139.118,139.122,970599995.0
2005-04-05 20:51:00,139.126,139.146,139.096,139.113,581199999.0
2005-04-05 20:52:00,139.124,139.149,139.092,139.129,339099999.0
2005-04-05 20:53:00,139.131,139.142,139.083,139.111,828099998.0
2005-04-05 20:54:00,139.099,139.137,139.077,139.116,203100001.0
2005-04-05 20:55:00,139.122,139.158,139.089,139.125,843299994.0
2005-04-05 20:56:00,139.129,139.167,139.106,139.156,901400001.0
2005-04-05 20:57:00,139.152,139.182,139.117,139.135,732800002.0
2005-04-05 20:58:00,139.161,139.189,139.147,139.15,1257899995.0
2005-04-05 20:59:00,139.134,139.143,139.059,139.073,1044299998.0
2005-04-05 21:00:00,139.07,139.119,139.044,139.114,1099699997.0
2005-04-05 21:01:00,139.115,139.12,139.08,139.092,807299998.0
2005-04-05 21:02:00,139.096,139.141,139.09,139.121,620799999.0
2005-04-05 21:03:00,139.113,139.143,139.072,139.072,879500003.0
2005-04-05 21:04:00,139.082,139.112,139.082,139.101,539399998.0
2005-04-05 21:05:00,139.111,139.12,139.089,139.12,447099998.0
2005-04-05 21:06:00,139.111,139.141,139.103,139.138,620299996.0
2005-04-05 21:07:00,139.139,139.155,139.11,139.121,600300001.0
2005-04-05 21:08:00,139.12,139.14,139.087,139.116,328600001.0
2005-04-05 21:09:00,139.12,139.134,139.1,139.123,205000000.0
2005-04-05 21:10:00,139.121,139.135,139.093,139.106,304199999.0
2005-04-05 21:11:00,139.108,139.121,139.093,139.103,250699997.0
2005-04-05 21:12:00,139.104,139.161,139.1,139.125,451999998.0
2005-04-05 21:13:00,139.148,139.169,139.119,139.14,588699998.0
2005-04-05 21:14:00,139.111,139.147,139.111,139.14,815000000.0
2005-04-05 21:15:00,139.139,139.146,139.101,139.127,790000002.0
2005-04-05 21:16:00,139.107,139.133,139.084,139.105,572000002.0
2005-04-05 21:17:00,139.122,139.131,139.088,139.104,853399995.0
2005-04-05 21:18:00,139.129,139.129,139.08,139.092,335999999.0
2005-04-05 21:19:00,139.076,139.109,139.067,139.082,767699999.0
2005-04-05 21:20:00,139.073,139.101,139.063,139.087,1176100000.0
2005-04-05 21:21:00,139.08,139.1,139.05,139.071,669600000.0
2005-04-05 21:22:00,139.082,139.087,139.061,139.087,882200001.0
2005-04-05 21:23:00,139.074,139.103,139.06,139.089,539600000.0
2005-04-05 21:24:00,139.059,139.096,139.059,139.078,450199998.0
2005-04-05 21:25:00,139.049,139.093,139.033,139.083,629399996.0
2005-04-05 21:26:00,139.089,139.089,139.039,139.067,347400000.0
2005-04-05 21:27:00,139.06,139.083,139.049,139.072,221800001.0
2005-04-05 21:28:00,139.067,139.094,139.061,139.086,98299999.0
2005-04-05 21:29:00,139.068,139.098,139.068,139.07,225700000.0
2005-04-05 21:30:00,139.059,139.087,139.049,139.07,269999999.0
2005-04-05 21:31:00,139.031,139.068,139.025,139.065,81100000.0
2005-04-05 21:32:00,139.036,139.087,139.021,139.051,483699999.0
2005-04-05 21:33:00,139.059,139.071,139.036,139.063,157999999.0
2005-04-05 21:34:00,139.07,139.071,139.039,139.053,282700000.0
2005-04-05 21:35:00,139.04,139.074,139.037,139.042,255699997.0
2005-04-05 21:36:00,139.055,139.06,139.032,139.056,223200001.0
2005-04-05 21:37:00,139.068,139.069,139.042,139.042,188199998.0
2005-04-05 21:38:00,139.049,139.069,139.039,139.061,174000003.0
2005-04-05 21:39:00,139.071,139.079,139.043,139.07,173000000.0
2005-04-05 21:40:00,139.053,139.072,139.04,139.061,256199998.0
2005-04-05 21:41:00,139.06,139.074,139.043,139.054,107900000.0
2005-04-05 21:42:00,139.067,139.086,139.039,139.067,322399999.0
2005-04-05 21:43:00,139.053,139.076,139.036,139.053,414600003.0
2005-04-05 21:44:00,139.053,139.067,139.025,139.047,628299996.0
2005-04-05 21:45:00,139.046,139.073,139.044,139.061,284900001.0
2005-04-05 21:46:00,139.054,139.117,139.029,139.049,586999997.0
2005-04-05 21:47:00,139.049,139.065,139.033,139.064,412599997.0
2005-04-05 21:48:00,139.055,139.061,139.025,139.054,141499998.0
2005-04-05 21:49:00,139.043,139.052,139.03,139.033,84900000.0
2005-04-05 21:50:00,139.063,139.066,139.036,139.06,53700000.0
2005-04-05 21:51:00,139.042,139.068,139.034,139.058,192200001.0
2005-04-05 21:52:00,139.051,139.068,139.051,139.059,93099999.0
2005-04-05 21:53:00,139.063,139.066,139.016,139.016,123099998.0
2005-04-05 21:54:00,139.005,139.052,139.004,139.046,67499999.0
2005-04-05 21:55:00,139.04,139.05,139.028,139.034,106400001.0
2005-04-05 21:56:00,139.037,139.041,139.0,139.015,128099998.0
2005-04-05 21:57:00,139.014,139.023,138.994,139.018,105199999.0
2005-04-05 21:58:00,139.018,139.036,139.002,139.024,105300000.0
2005-04-05 21:59:00,139.008,139.034,138.983,139.034,96599999.0
2005-04-05 22:00:00,139.036,139.044,138.991,139.029,244699999.0
2005-04-05 22:01:00,139.03,139.043,139.011,139.012,361399999.0
2005-04-05 22:02:00,139.033,139.049,139.022,139.032,436699999.0
2005-04-05 22:03:00,139.036,139.047,139.026,139.031,145900000.0
2005-04-05 22:04:00,139.044,139.047,139.013,139.032,180700000.0
2005-04-05 22:05:00,139.029,139.045,139.013,139.038,119999999.0
2005-04-05 22:06:00,139.033,139.044,139.017,139.03,114099999.0
2005-04-05 22:07:00,138.991,139.031,138.985,139.027,95199998.0
2005-04-05 22:08:00,139.019,139.034,139.012,139.02,192499998.0
2005-04-05 22:09:00,139.007,139.034,139.003,139.032,88500000.0
2005-04-05 22:10:00,139.021,139.039,139.009,139.023,141099998.0
2005-04-05 22:11:00,139.014,139.041,139.004,139.016,192599998.0
2005-04-05 22:12:00,139.023,139.045,139.005,139.013,200499997.0
2005-04-05 22:13:00,139.027,139.037,139.009,139.015,222499997.0
2005-04-05 22:14:00,138.999,139.044,138.999,139.022,112900000.0
2005-04-05 22:15:00,139.036,139.056,139.017,139.033,291999996.0
2005-04-05 22:16:00,139.029,139.041,139.013,139.036,130799998.0
2005-04-05 22:17:00,139.026,139.031,138.994,139.021,84700000.0
2005-04-05 22:18:00,139.03,139.037,139.007,139.027,133100000.0
2005-04-05 22:19:00,139.03,139.043,139.013,139.02,180099999.0
2005-04-05 22:20:00,139.053,139.062,139.015,139.059,80100000.0
2005-04-05 22:21:00,139.068,139.096,139.068,139.08,76299999.0
2005-04-05 22:22:00,139.08,139.093,139.063,139.076,187899999.0
2005-04-05 22:23:00,139.073,139.112,139.062,139.11,246100004.0
2005-04-05 22:24:00,139.103,139.119,139.092,139.113,118500001.0
2005-04-05 22:25:00,139.093,139.119,139.088,139.098,174799999.0
2005-04-05 22:26:00,139.087,139.126,139.079,139.126,60400000.0
2005-04-05 22:27:00,139.128,139.147,139.078,139.118,563099998.0
2005-04-05 22:28:00,139.126,139.138,139.094,139.117,296900001.0
2005-04-05 22:29:00,139.114,139.121,139.087,139.115,223400002.0
2005-04-05 22:30:00,139.113,139.124,139.102,139.102,45500000.0
2005-04-05 22:31:00,139.111,139.117,139.062,139.065,256699997.0
2005-04-05 22:32:00,139.068,139.097,139.061,139.085,246800006.0
2005-04-05 22:33:00,139.09,139.105,139.072,139.101,201599998.0
2005-04-05 22:34:00,139.09,139.091,139.071,139.082,244500001.0
2005-04-05 22:35:00,139.085,139.111,139.085,139.093,156500000.0
2005-04-05 22:36:00,139.095,139.101,139.073,139.095,454700008.0
2005-04-05 22:37:00,139.093,139.1,139.06,139.071,193299998.0
2005-04-05 22:38:00,139.076,139.13,139.068,139.095,214000000.0
2005-04-05 22:39:00,139.103,139.109,139.07,139.077,272199998.0
2005-04-05 22:40:00,139.086,139.103,139.065,139.076,462600004.0
2005-04-05 22:41:00,139.092,139.099,139.072,139.099,157600002.0
2005-04-05 22:42:00,139.102,139.125,139.093,139.118,196699998.0
2005-04-05 22:43:00,139.103,139.113,139.092,139.111,93300000.0
2005-04-05 22:44:00,139.105,139.127,139.083,139.119,367000002.0
2005-04-05 22:45:00,139.113,139.129,139.069,139.114,349400003.0
2005-04-05 22:46:00,139.103,139.138,139.099,139.136,137299997.0
2005-04-05 22:47:00,139.13,139.138,139.107,139.11,67999999.0
2005-04-05 22:48:00,139.118,139.133,139.101,139.119,424900004.0
2005-04-05 22:49:00,139.118,139.142,139.107,139.132,290700000.0
2005-04-05 22:50:00,139.114,139.142,139.079,139.079,116899999.0
2005-04-05 22:51:00,139.108,139.129,139.102,139.102,155199998.0
2005-04-05 22:52:00,139.126,139.154,139.112,139.14,181300001.0
2005-04-05 22:53:00,139.142,139.177,139.128,139.158,259500000.0
2005-04-05 22:54:00,139.137,139.156,139.126,139.138,135299998.0
2005-04-05 22:55:00,139.154,139.17,139.141,139.153,58400000.0
2005-04-05 22:56:00,139.163,139.165,139.111,139.122,189899997.0
2005-04-05 22:57:00,139.129,139.143,139.112,139.141,155499999.0
2005-04-05 22:58:00,139.169,139.19,139.149,139.171,158900000.0
2005-04-05 22:59:00,139.184,139.188,139.141,139.147,169099997.0
2005-04-05 23:00:00,139.158,139.168,139.12,139.12,130200000.0
2005-04-05 23:01:00,139.158,139.167,139.135,139.152,125800003.0
2005-04-05 23:02:00,139.125,139.16,139.125,139.137,70400000.0
2005-04-05 23:03:00,139.128,139.133,139.1,139.1,127300001.0
2005-04-05 23:04:00,139.088,139.104,139.074,139.09,115899999.0
2005-04-05 23:05:00,139.097,139.112,139.072,139.072,59999999.0
2005-04-05 23:06:00,139.078,139.116,139.078,139.109,43300000.0
2005-04-05 23:07:00,139.118,139.123,139.094,139.122,105299999.0
2005-04-05 23:08:00,139.122,139.137,139.105,139.105,53700000.0
2005-04-05 23:09:00,139.108,139.118,139.084,139.1,92999999.0
2005-04-05 23:10:00,139.094,139.107,139.071,139.093,104000001.0
2005-04-05 23:11:00,139.089,139.107,139.073,139.078,72799999.0
2005-04-05 23:12:00,139.07,139.086,139.055,139.065,126599998.0
2005-04-05 23:13:00,139.037,139.091,139.031,139.084,84800000.0
2005-04-05 23:14:00,139.065,139.095,139.064,139.095,152600001.0
2005-04-05 23:15:00,139.093,139.1,139.054,139.074,111300002.0
2005-04-05 23:16:00,139.08,139.089,139.072,139.086,105800000.0
2005-04-05 23:17:00,139.075,139.102,139.069,139.076,115099999.0
2005-04-05 23:18:00,139.085,139.098,139.085,139.087,119599998.0
2005-04-05 23:19:00,139.092,139.104,139.075,139.101,103900000.0
2005-04-05 23:20:00,139.112,139.117,139.07,139.083,98200000.0
2005-04-05 23:21:00,139.105,139.111,139.052,139.062,124700003.0
2005-04-05 23:22:00,139.082,139.093,139.057,139.093,88900000.0
2005-04-05 23:23:00,139.09,139.09,139.066,139.085,89899998.0
2005-04-05 23:24:00,139.082,139.098,139.063,139.083,97099999.0
2005-04-05 23:25:00,139.094,139.11,139.088,139.088,145500004.0
2005-04-05 23:26:00,139.097,139.097,139.049,139.061,132099999.0
2005-04-05 23:27:00,139.073,139.092,139.044,139.092,65500000.0
2005-04-05 23:28:00,139.07,139.136,139.07,139.095,61900000.0
2005-04-05 23:29:00,139.107,139.13,139.102,139.11,206100002.0
2005-04-05 23:30:00,139.107,139.115,139.077,139.079,126999997.0
2005-04-05 23:31:00,139.084,139.115,139.083,139.115,53000000.0
2005-04-05 23:32:00,139.108,139.114,139.091,139.102,134200002.0
2005-04-05 23:33:00,139.117,139.128,139.107,139.117,64200000.0
2005-04-05 23:34:00,139.125,139.132,139.1,139.118,126199998.0
2005-04-05 23:35:00,139.13,139.141,139.112,139.123,133299997.0
2005-04-05 23:36:00,139.098,139.132,139.084,139.132,107100000.0
2005-04-05 23:37:00,139.125,139.142,139.114,139.116,148799999.0
2005-04-05 23:38:00,139.113,139.129,139.087,139.098,153999998.0
2005-04-05 23:39:00,139.118,139.128,139.109,139.121,179499996.0
2005-04-05 23:40:00,139.135,139.148,139.124,139.13,95400000.0
2005-04-05 23:41:00,139.111,139.167,139.111,139.159,122699999.0
2005-04-05 23:42:00,139.17,139.181,139.124,139.134,148900000.0
2005-04-05 23:43:00,139.121,139.131,139.095,139.108,101600000.0
2005-04-05 23:44:00,139.089,139.107,139.082,139.091,57900000.0
2005-04-05 23:45:00,139.113,139.124,139.088,139.089,144800001.0
2005-04-05 23:46:00,139.088,139.108,139.066,139.094,142999998.0
2005-04-05 23:47:00,139.097,139.106,139.075,139.106,103200001.0
2005-04-05 23:48:00,139.114,139.138,139.114,139.127,87700000.0
2005-04-05 23:49:00,139.139,139.142,139.106,139.113,74500000.0
2005-04-05 23:50:00,139.128,139.129,139.097,139.126,162499998.0
2005-04-05 23:51:00,139.123,139.132,139.094,139.094,121700001.0
2005-04-05 23:52:00,139.092,139.121,139.092,139.115,105600000.0
2005-04-05 23:53:00,139.123,139.123,139.09,139.106,70800001.0
2005-04-05 23:54:00,139.12,139.12,139.1,139.1,82500001.0
2005-04-05 23:55:00,139.106,139.111,139.085,139.106,108700000.0
2005-04-05 23:56:00,139.094,139.113,139.086,139.093,155399999.0
2005-04-05 23:57:00,139.118,139.123,139.09,139.111,105099998.0
2005-04-05 23:58:00,139.128,139.131,139.095,139.101,122599999.0
2005-04-05 23:59:00,139.128,139.128,139.087,139.095,147299995.0
2005-04-06 00:00:00,139.095,139.119,139.073,139.089,117800002.0
2005-04-06 00:01:00,139.102,139.128,139.084,139.128,179300001.0
2005-04-06 00:02:00,139.126,139.126,139.103,139.114,67699999.0
2005-04-06 00:03:00,139.1,139.108,139.084,139.095,116700000.0
2005-04-06 00:04:00,139.094,139.11,139.079,139.079,150200000.0
2005-04-06 00:05:00,139.093,139.117,139.08,139.117,57500000.0
2005-04-06 00:06:00,139.095,139.101,139.079,139.086,92700001.0
2005-04-06 00:07:00,139.088,139.123,139.079,139.107,130500002.0
2005-04-06 00:08:00,139.091,139.11,139.084,139.104,96700002.0
2005-04-06 00:09:00,139.108,139.128,139.108,139.114,180600002.0
2005-04-06 00:10:00,139.11,139.122,139.089,139.103,132299999.0
2005-04-06 00:11:00,139.137,139.147,139.13,139.13,160699999.0
2005-04-06 00:12:00,139.123,139.127,139.1,139.107,143000002.0
2005-04-06 00:13:00,139.141,139.144,139.111,139.122,141499998.0
2005-04-06 00:14:00,139.125,139.145,139.125,139.133,154400001.0
2005-04-06 00:15:00,139.136,139.157,139.129,139.131,124999999.0
2005-04-06 00:16:00,139.132,139.158,139.119,139.158,160299999.0
2005-04-06 00:17:00,139.129,139.166,139.129,139.163,64900000.0
2005-04-06 00:18:00,139.161,139.177,139.155,139.163,83900000.0
2005-04-06 00:19:00,139.182,139.186,139.151,139.165,112500001.0
2005-04-06 00:20:00,139.166,139.195,139.162,139.195,97500001.0
2005-04-06 00:21:00,139.177,139.177,139.153,139.153,65799999.0
2005-04-06 00:22:00,139.156,139.168,139.149,139.158,96900001.0
2005-04-06 00:23:00,139.14,139.162,139.14,139.155,98600001.0
2005-04-06 00:24:00,139.132,139.162,139.129,139.143,58300000.0
2005-04-06 00:25:00,139.135,139.169,139.135,139.163,53600001.0
2005-04-06 00:26:00,139.138,139.177,139.136,139.148,60600000.0
2005-04-06 00:27:00,139.157,139.169,139.154,139.168,156500004.0
2005-04-06 00:28:00,139.135,139.172,139.135,139.157,67599999.0
2005-04-06 00:29:00,139.16,139.179,139.16,139.167,112200000.0
2005-04-06 00:30:00,139.156,139.174,139.144,139.153,128700001.0
2005-04-06 00:31:00,139.148,139.168,139.14,139.144,72400000.0
2005-04-06 00:32:00,139.152,139.156,139.129,139.14,113200002.0
2005-04-06 00:33:00,139.164,139.169,139.15,139.154,192500006.0
2005-04-06 00:34:00,139.145,139.156,139.134,139.141,123599999.0
2005-04-06 00:35:00,139.153,139.175,139.144,139.175,82300000.0
2005-04-06 00:36:00,139.209,139.211,139.171,139.186,94400000.0
2005-04-06 00:37:00,139.182,139.2,139.168,139.2,151100001.0
2005-04-06 00:38:00,139.177,139.182,139.165,139.165,102899999.0
2005-04-06 00:39:00,139.173,139.173,139.145,139.154,29200000.0
2005-04-06 00:40:00,139.142,139.174,139.132,139.166,93900000.0
2005-04-06 00:41:00,139.145,139.168,139.138,139.154,149599998.0
2005-04-06 00:42:00,139.14,139.164,139.124,139.13,80000000.0
2005-04-06 00:43:00,139.164,139.171,139.14,139.149,78700000.0
2005-04-06 00:44:00,139.158,139.212,139.156,139.195,133000002.0
2005-04-06 00:45:00,139.201,139.229,139.184,139.229,95600001.0
2005-04-06 00:46:00,139.21,139.268,139.199,139.205,151400003.0
2005-04-06 00:47:00,139.222,139.233,139.19,139.195,109400001.0
2005-04-06 00:48:00,139.2,139.231,139.194,139.224,109000000.0
2005-04-06 00:49:00,139.202,139.228,139.187,139.21,67400000.0
2005-04-06 00:50:00,139.222,139.226,139.204,139.221,229400001.0
2005-04-06 00:51:00,139.218,139.223,139.19,139.192,56800000.0
2005-04-06 00:52:00,139.195,139.21,139.185,139.202,126500000.0
2005-04-06 00:53:00,139.199,139.204,139.151,139.169,116200000.0
2005-04-06 00:54:00,139.171,139.175,139.148,139.167,145100000.0
2005-04-06 00:55:00,139.147,139.168,139.133,139.158,119499999.0
2005-04-06 00:56:00,139.18,139.187,139.147,139.158,59200000.0
2005-04-06 00:57:00,139.163,139.184,139.153,139.179,44500000.0
2005-04-06 00:58:00,139.164,139.182,139.152,139.167,25600000.0
2005-04-06 00:59:00,139.166,139.183,139.158,139.176,101200001.0
2005-04-06 01:00:00,139.168,139.185,139.164,139.175,129500000.0
2005-04-06 01:01:00,139.173,139.184,139.15,139.179,75900000.0
2005-04-06 01:02:00,139.198,139.203,139.187,139.2,71199999.0
2005-04-06 01:03:00,139.187,139.204,139.175,139.204,225600000.0
2005-04-06 01:04:00,139.186,139.204,139.183,139.2,177199998.0
2005-04-06 01:05:00,139.197,139.215,139.19,139.197,175899999.0
2005-04-06 01:06:00,139.204,139.209,139.177,139.187,158199999.0
2005-04-06 01:07:00,139.199,139.223,139.195,139.223,112899999.0
2005-04-06 01:08:00,139.23,139.242,139.193,139.226,116500000.0
2005-04-06 01:09:00,139.232,139.245,139.209,139.226,92800000.0
2005-04-06 01:10:00,139.217,139.252,139.198,139.251,123000000.0
2005-04-06 01:11:00,139.24,139.253,139.224,139.23,211999997.0
2005-04-06 01:12:00,139.231,139.248,139.215,139.226,129099999.0
2005-04-06 01:13:00,139.231,139.24,139.219,139.237,108299998.0
2005-04-06 01:14:00,139.237,139.251,139.208,139.235,70700000.0
2005-04-06 01:15:00,139.262,139.262,139.228,139.232,60100001.0
2005-04-06 01:16:00,139.239,139.248,139.213,139.227,128000001.0
2005-04-06 01:17:00,139.232,139.248,139.218,139.226,110099999.0
2005-04-06 01:18:00,139.205,139.242,139.193,139.235,108699998.0
2005-04-06 01:19:00,139.212,139.22,139.192,139.22,50399999.0
2005-04-06 01:20:00,139.208,139.254,139.208,139.226,109899999.0
2005-04-06 01:21:00,139.192,139.242,139.192,139.223,102800001.0
2005-04-06 01:22:00,139.224,139.242,139.204,139.227,54700000.0
2005-04-06 01:23:00,139.24,139.252,139.221,139.237,141900004.0
2005-04-06 01:24:00,139.243,139.25,139.226,139.244,123900000.0
2005-04-06 01:25:00,139.223,139.244,139.218,139.218,60000000.0
2005-04-06 01:26:00,139.206,139.239,139.199,139.199,123099997.0
2005-04-06 01:27:00,139.232,139.232,139.209,139.219,113800003.0
2005-04-06 01:28:00,139.222,139.233,139.202,139.21,91099999.0
2005-04-06 01:29:00,139.224,139.233,139.203,139.233,147699999.0
2005-04-06 01:30:00,139.224,139.226,139.185,139.209,173799999.0
2005-04-06 01:31:00,139.202,139.239,139.193,139.219,107400001.0
2005-04-06 01:32:00,139.198,139.239,139.194,139.239,109900003.0
2005-04-06 01:33:00,139.235,139.237,139.212,139.221,135299998.0
2005-04-06 01:34:00,139.23,139.233,139.189,139.193,75899999.0
2005-04-06 01:35:00,139.195,139.195,139.167,139.184,83200001.0
2005-04-06 01:36:00,139.196,139.214,139.175,139.192,103399998.0
2005-04-06 01:37:00,139.207,139.237,139.204,139.225,118799998.0
2005-04-06 01:38:00,139.215,139.238,139.212,139.23,127000001.0
2005-04-06 01:39:00,139.239,139.255,139.224,139.231,136799997.0
2005-04-06 01:40:00,139.223,139.233,139.212,139.228,92000002.0
2005-04-06 01:41:00,139.215,139.234,139.212,139.22,70799999.0
2005-04-06 01:42:00,139.217,139.227,139.198,139.211,105099999.0
2005-04-06 01:43:00,139.22,139.26,139.22,139.249,61800000.0
2005-04-06 01:44:00,139.248,139.27,139.238,139.248,110200000.0
2005-04-06 01:45:00,139.238,139.245,139.224,139.231,67499999.0
2005-04-06 01:46:00,139.232,139.241,139.17,139.184,174300001.0
2005-04-06 01:47:00,139.196,139.216,139.191,139.21,28200000.0
2005-04-06 01:48:00,139.219,139.238,139.199,139.223,138199997.0
2005-04-06 01:49:00,139.24,139.253,139.21,139.235,178300001.0
2005-04-06 01:50:00,139.215,139.23,139.205,139.212,106799996.0
2005-04-06 01:51:00,139.187,139.195,139.172,139.183,46299999.0
2005-04-06 01:52:00,139.166,139.192,139.158,139.186,175500001.0
2005-04-06 01:53:00,139.192,139.205,139.154,139.154,60199999.0
2005-04-06 01:54:00,139.193,139.198,139.161,139.161,83400000.0
2005-04-06 01:55:00,139.173,139.173,139.119,139.135,59599999.0
2005-04-06 01:56:00,139.168,139.171,139.131,139.142,148699997.0
2005-04-06 01:57:00,139.145,139.163,139.138,139.153,95000000.0
2005-04-06 01:58:00,139.132,139.166,139.127,139.127,125200000.0
2005-04-06 01:59:00,139.131,139.156,139.122,139.14,131099998.0
2005-04-06 02:00:00,139.125,139.157,139.113,139.145,78599999.0
2005-04-06 02:01:00,139.146,139.194,139.146,139.188,87900000.0
2005-04-06 02:02:00,139.16,139.172,139.142,139.142,82199999.0
2005-04-06 02:03:00,139.16,139.166,139.14,139.147,129600000.0
2005-04-06 02:04:00,139.147,139.151,139.122,139.139,124499999.0
2005-04-06 02:05:00,139.152,139.173,139.145,139.155,59900000.0
2005-04-06 02:06:00,139.17,139.217,139.162,139.213,78099999.0
2005-04-06 02:07:00,139.207,139.212,139.156,139.185,149999999.0
2005-04-06 02:08:00,139.173,139.19,139.164,139.171,114399998.0
2005-04-06 02:09:00,139.166,139.204,139.159,139.198,59200000.0
2005-04-06 02:10:00,139.182,139.208,139.171,139.205,142600003.0
2005-04-06 02:11:00,139.21,139.217,139.18,139.192,77999998.0
2005-04-06 02:12:00,139.182,139.192,139.172,139.174,82600000.0
2005-04-06 02:13:00,139.192,139.196,139.175,139.186,150699997.0
2005-04-06 02:14:00,139.193,139.196,139.155,139.172,138299998.0
2005-04-06 02:15:00,139.186,139.186,139.144,139.149,65000000.0
2005-04-06 02:16:00,139.161,139.178,139.152,139.176,114399999.0
2005-04-06 02:17:00,139.175,139.178,139.155,139.178,184200000.0
2005-04-06 02:18:00,139.148,139.17,139.142,139.161,111600002.0
2005-04-06 02:19:00,139.151,139.168,139.138,139.166,153400000.0
2005-04-06 02:20:00,139.175,139.175,139.124,139.124,96199999.0
2005-04-06 02:21:00,139.157,139.168,139.136,139.147,39700000.0
2005-04-06 02:22:00,139.156,139.172,139.148,139.157,92599998.0
2005-04-06 02:23:00,139.14,139.16,139.131,139.155,108699998.0
2005-04-06 02:24:00,139.141,139.177,139.128,139.172,95699999.0
2005-04-06 02:25:00,139.151,139.177,139.148,139.157,160299999.0
2005-04-06 02:26:00,139.15,139.157,139.122,139.124,77299999.0
2005-04-06 02:27:00,139.136,139.141,139.115,139.127,117000000.0
2005-04-06 02:28:00,139.12,139.129,139.118,139.119,101100000.0
2005-04-06 02:29:00,139.122,139.129,139.114,139.129,94500000.0
2005-04-06 02:30:00,139.138,139.148,139.119,139.127,172999998.0
2005-04-06 02:31:00,139.141,139.157,139.123,139.131,101500001.0
2005-04-06 02:32:00,139.133,139.142,139.086,139.09,91100000.0
2005-04-06 02:33:00,139.088,139.136,139.088,139.129,97800001.0
2005-04-06 02:34:00,139.104,139.127,139.095,139.116,133100000.0
2005-04-06 02:35:00,139.1,139.124,139.1,139.102,47600000.0
2005-04-06 02:36:00,139.092,139.107,139.075,139.081,88700000.0
2005-04-06 02:37:00,139.08,139.098,139.065,139.091,77400000.0
2005-04-06 02:38:00,139.098,139.107,139.071,139.083,143500000.0
2005-04-06 02:39:00,139.087,139.107,139.07,139.083,162999999.0
2005-04-06 02:40:00,139.096,139.116,139.088,139.103,120299997.0
2005-04-06 02:41:00,139.108,139.12,139.094,139.113,128100001.0
2005-04-06 02:42:00,139.099,139.135,139.096,139.131,97600001.0
2005-04-06 02:43:00,139.132,139.141,139.083,139.083,46999999.0
2005-04-06 02:44:00,139.108,139.112,139.082,139.106,67000000.0
2005-04-06 02:45:00,139.09,139.105,139.089,139.092,89399999.0
2005-04-06 02:46:00,139.109,139.111,139.073,139.073,109400001.0
2005-04-06 02:47:00,139.108,139.135,139.078,139.135,107900000.0
2005-04-06 02:48:00,139.125,139.14,139.113,139.124,95900002.0
2005-04-06 02:49:00,139.137,139.137,139.102,139.118,111600001.0
2005-04-06 02:50:00,139.101,139.101,139.088,139.088,85200000.0
2005-04-06 02:51:00,139.091,139.105,139.087,139.101,82400001.0
2005-04-06 02:52:00,139.095,139.121,139.092,139.121,141299995.0
2005-04-06 02:53:00,139.113,139.129,139.107,139.125,197400001.0
2005-04-06 02:54:00,139.133,139.148,139.108,139.136,102100000.0
2005-04-06 02:55:00,139.138,139.146,139.127,139.144,101200001.0
2005-04-06 02:56:00,139.144,139.157,139.121,139.121,121100001.0
2005-04-06 02:57:00,139.123,139.138,139.112,139.13,74800000.0
2005-04-06 02:58:00,139.125,139.128,139.109,139.121,72300000.0
2005-04-06 02:59:00,139.108,139.127,139.09,139.109,82700000.0
2005-04-06 03:00:00,139.075,139.108,139.059,139.084,88600000.0
2005-04-06 03:01:00,139.087,139.087,139.046,139.055,121100002.0
2005-04-06 03:02:00,139.038,139.052,139.021,139.024,101699999.0
2005-04-06 03:03:00,139.011,139.018,138.979,139.008,38600000.0
2005-04-06 03:04:00,139.0,139.015,138.982,139.009,132500003.0
2005-04-06 03:05:00,139.004,139.02,138.992,139.006,94100000.0
2005-04-06 03:06:00,138.99,139.012,138.976,138.994,121499999.0
2005-04-06 03:07:00,138.973,139.013,138.968,139.013,89600001.0
2005-04-06 03:08:00,139.018,139.021,138.986,138.986,105600000.0
2005-04-06 03:09:00,139.014,139.018,139.001,139.004,108699999.0
2005-04-06 03:10:00,138.998,139.037,138.997,139.017,115999999.0
2005-04-06 03:11:00,139.02,139.03,138.996,138.998,84200001.0
2005-04-06 03:12:00,139.005,139.025,138.992,139.009,72700002.0
2005-04-06 03:13:00,139.02,139.029,139.009,139.016,117900003.0
2005-04-06 03:14:00,139.007,139.025,138.998,139.01,145800000.0
2005-04-06 03:15:00,139.02,139.044,139.02,139.026,65899999.0
2005-04-06 03:16:00,139.041,139.049,139.02,139.041,77300000.0
2005-04-06 03:17:00,139.029,139.043,139.018,139.031,167599999.0
2005-04-06 03:18:00,139.024,139.06,139.021,139.045,101900002.0
2005-04-06 03:19:00,139.041,139.057,139.027,139.053,81699999.0
2005-04-06 03:20:00,139.047,139.063,139.029,139.042,128599998.0
2005-04-06 03:21:00,139.051,139.061,139.038,139.06,91500002.0
2005-04-06 03:22:00,139.05,139.058,139.021,139.046,105399999.0
2005-04-06 03:23:00,139.052,139.055,139.018,139.038,135999999.0
2005-04-06 03:24:00,139.039,139.052,139.007,139.027,86300000.0
2005-04-06 03:25:00,139.048,139.05,139.026,139.041,164800000.0
2005-04-06 03:26:00,139.021,139.076,139.015,139.055,150200000.0
2005-04-06 03:27:00,139.053,139.081,139.048,139.074,72600001.0
2005-04-06 03:28:00,139.058,139.077,139.053,139.069,63699999.0
2005-04-06 03:29:00,139.056,139.069,139.046,139.057,82900000.0
2005-04-06 03:30:00,139.045,139.058,139.02,139.047,84900001.0
2005-04-06 03:31:00,139.046,139.073,139.038,139.047,68600000.0
2005-04-06 03:32:00,139.053,139.065,139.036,139.042,164399995.0
2005-04-06 03:33:00,139.038,139.057,139.035,139.048,223900003.0
2005-04-06 03:34:00,139.055,139.055,139.017,139.044,151499999.0
2005-04-06 03:35:00,139.043,139.07,139.032,139.039,115100001.0
2005-04-06 03:36:00,139.03,139.037,139.014,139.034,82299998.0
2005-04-06 03:37:00,139.028,139.043,139.002,139.028,108100000.0
2005-04-06 03:38:00,139.021,139.057,139.021,139.049,47499999.0
2005-04-06 03:39:00,139.041,139.057,139.028,139.049,175599997.0
2005-04-06 03:40:00,139.043,139.065,139.032,139.062,93499999.0
2005-04-06 03:41:00,139.065,139.066,139.03,139.045,111600000.0
2005-04-06 03:42:00,139.027,139.057,139.027,139.038,139999999.0
2005-04-06 03:43:00,139.028,139.032,139.012,139.023,181400001.0
2005-04-06 03:44:00,139.048,139.048,139.011,139.031,73799999.0
2005-04-06 03:45:00,139.039,139.043,139.018,139.029,79900000.0
2005-04-06 03:46:00,139.022,139.039,139.016,139.037,158299998.0
2005-04-06 03:47:00,139.029,139.042,139.006,139.03,45400000.0
2005-04-06 03:48:00,139.053,139.062,139.031,139.047,136899999.0
2005-04-06 03:49:00,139.056,139.085,139.048,139.072,49700000.0
2005-04-06 03:50:00,139.066,139.081,139.059,139.081,129699998.0
2005-04-06 03:51:00,139.07,139.081,139.058,139.072,63200001.0
2005-04-06 03:52:00,139.082,139.082,139.061,139.064,80699999.0
2005-04-06 03:53:00,139.084,139.084,139.05,139.062,104299997.0
2005-04-06 03:54:00,139.059,139.077,139.051,139.07,212900000.0
2005-04-06 03:55:00,139.06,139.069,139.043,139.054,126499998.0
2005-04-06 03:56:00,139.041,139.066,139.034,139.056,97500002.0
2005-04-06 03:57:00,139.058,139.068,139.031,139.05,99800002.0
2005-04-06 03:58:00,139.05,139.051,139.013,139.016,139200001.0
2005-04-06 03:59:00,139.012,139.017,138.998,139.012,213300000.0
2005-04-06 04:00:00,139.02,139.043,139.018,139.043,127999998.0
2005-04-06 04:01:00,139.027,139.054,139.018,139.037,162699999.0
2005-04-06 04:02:00,139.003,139.033,139.003,139.029,68700000.0
2005-04-06 04:03:00,139.05,139.051,139.018,139.034,46200000.0
2005-04-06 04:04:00,139.034,139.034,139.004,139.019,134599998.0
2005-04-06 04:05:00,139.038,139.043,139.026,139.037,105099999.0
2005-04-06 04:06:00,139.042,139.042,139.01,139.041,91699999.0
2005-04-06 04:07:00,139.05,139.05,139.019,139.034,92400001.0
2005-04-06 04:08:00,139.021,139.042,139.018,139.038,106699998.0
2005-04-06 04:09:00,139.025,139.057,139.025,139.034,104099999.0
2005-04-06 04:10:00,139.048,139.048,139.02,139.024,111900001.0
2005-04-06 04:11:00,139.038,139.074,139.03,139.074,119099999.0
2005-04-06 04:12:00,139.054,139.085,139.054,139.072,113300002.0
2005-04-06 04:13:00,139.073,139.085,139.059,139.064,87900000.0
2005-04-06 04:14:00,139.075,139.09,139.069,139.075,64200000.0
2005-04-06 04:15:00,139.062,139.073,139.052,139.064,91100001.0
2005-04-06 04:16:00,139.072,139.082,139.042,139.046,83900002.0
2005-04-06 04:17:00,139.062,139.075,139.046,139.074,79099998.0
2005-04-06 04:18:00,139.062,139.071,139.037,139.048,124699999.0
2005-04-06 04:19:00,139.062,139.086,139.058,139.075,133499997.0
2005-04-06 04:20:00,139.093,139.104,139.057,139.069,104299998.0
2005-04-06 04:21:00,139.077,139.103,139.071,139.091,69499999.0
2005-04-06 04:22:00,139.082,139.096,139.048,139.096,141099998.0
2005-04-06 04:23:00,139.069,139.089,139.054,139.075,109300002.0
2005-04-06 04:24:00,139.063,139.076,139.045,139.076,91100000.0
2005-04-06 04:25:00,139.077,139.077,139.051,139.067,110700002.0
2005-04-06 04:26:00,139.056,139.08,139.048,139.059,130599999.0
2005-04-06 04:27:00,139.072,139.083,139.061,139.08,108400003.0
2005-04-06 04:28:00,139.061,139.093,139.061,139.092,84499999.0
2005-04-06 04:29:00,139.065,139.095,139.065,139.078,84500002.0
2005-04-06 04:30:00,139.089,139.096,139.068,139.082,39400000.0
2005-04-06 04:31:00,139.074,139.096,139.067,139.075,106299999.0
2005-04-06 04:32:00,139.097,139.108,139.068,139.091,113399999.0
2005-04-06 04:33:00,139.092,139.124,139.079,139.115,60000000.0
2005-04-06 04:34:00,139.111,139.133,139.099,139.109,200600002.0
2005-04-06 04:35:00,139.118,139.123,139.075,139.075,85200003.0
2005-04-06 04:36:00,139.083,139.094,139.065,139.078,86100000.0
2005-04-06 04:37:00,139.077,139.112,139.07,139.104,84900002.0
2005-04-06 04:38:00,139.112,139.117,139.084,139.1,95899999.0
2005-04-06 04:39:00,139.11,139.118,139.088,139.097,119000000.0
2005-04-06 04:40:00,139.083,139.112,139.074,139.111,163399998.0
2005-04-06 04:41:00,139.1,139.113,139.089,139.111,46000000.0
2005-04-06 04:42:00,139.085,139.11,139.08,139.109,86799999.0
2005-04-06 04:43:00,139.082,139.095,139.073,139.074,136100000.0
2005-04-06 04:44:00,139.077,139.082,139.052,139.064,66499999.0
2005-04-06 04:45:00,139.077,139.082,139.053,139.062,79900001.0
2005-04-06 04:46:00,139.076,139.089,139.055,139.062,47500000.0
2005-04-06 04:47:00,139.07,139.099,139.055,139.069,112899998.0
2005-04-06 04:48:00,139.073,139.091,139.067,139.078,102100000.0
2005-04-06 04:49:00,139.075,139.089,139.062,139.077,43000000.0
2005-04-06 04:50:00,139.067,139.087,139.059,139.07,164099997.0
2005-04-06 04:51:00,139.074,139.078,139.058,139.077,105000002.0
2005-04-06 04:52:00,139.07,139.084,139.055,139.078,214199999.0
2005-04-06 04:53:00,139.074,139.081,139.047,139.056,139999999.0
2005-04-06 04:54:00,139.058,139.079,139.048,139.079,85200003.0
2005-04-06 04:55:00,139.082,139.14,139.079,139.124,111099997.0
2005-04-06 04:56:00,139.108,139.129,139.104,139.115,98299998.0
2005-04-06 04:57:00,139.127,139.128,139.1,139.128,152699999.0
2005-04-06 04:58:00,139.13,139.142,139.096,139.108,108200001.0
2005-04-06 04:59:00,139.113,139.122,139.094,139.095,149399996.0
2005-04-06 05:00:00,139.105,139.123,139.089,139.104,63400001.0
2005-04-06 05:01:00,139.085,139.125,139.085,139.117,78700001.0
2005-04-06 05:02:00,139.101,139.108,139.08,139.107,192000000.0
2005-04-06 05:03:00,139.104,139.104,139.079,139.081,113300000.0
2005-04-06 05:04:00,139.087,139.1,139.077,139.1,144199999.0
2005-04-06 05:05:00,139.079,139.11,139.072,139.095,151599999.0
2005-04-06 05:06:00,139.086,139.118,139.074,139.114,53399999.0
2005-04-06 05:07:00,139.121,139.126,139.064,139.07,154999999.0
2005-04-06 05:08:00,139.093,139.093,139.054,139.066,136499997.0
2005-04-06 05:09:00,139.057,139.067,139.037,139.055,104800000.0
2005-04-06 05:10:00,139.07,139.078,139.053,139.065,112899996.0
2005-04-06 05:11:00,139.082,139.082,139.048,139.057,70800001.0
2005-04-06 05:12:00,139.075,139.075,139.05,139.058,50700000.0
2005-04-06 05:13:00,139.051,139.067,139.037,139.051,144700003.0
2005-04-06 05:14:00,139.043,139.058,139.027,139.054,96200000.0
2005-04-06 05:15:00,139.065,139.065,139.028,139.054,68400000.0
2005-04-06 05:16:00,139.03,139.052,139.03,139.052,77800000.0
2005-04-06 05:17:00,139.036,139.069,139.036,139.058,121500000.0
2005-04-06 05:18:00,139.063,139.074,139.042,139.051,131499999.0
2005-04-06 05:19:00,139.04,139.054,139.032,139.053,117700002.0
2005-04-06 05:20:00,139.055,139.061,139.019,139.048,160200000.0
2005-04-06 05:21:00,139.03,139.064,139.017,139.022,127600001.0
2005-04-06 05:22:00,139.03,139.051,139.03,139.039,97000000.0
2005-04-06 05:23:00,139.042,139.058,139.026,139.029,62899999.0
2005-04-06 05:24:00,139.041,139.052,139.027,139.037,92700000.0
2005-04-06 05:25:00,139.041,139.052,139.03,139.041,123299998.0
2005-04-06 05:26:00,139.058,139.063,139.034,139.047,92900000.0
2005-04-06 05:27:00,139.055,139.061,139.019,139.037,83699999.0
2005-04-06 05:28:00,139.035,139.046,139.025,139.04,133100000.0
2005-04-06 05:29:00,139.049,139.065,139.04,139.059,130599999.0
2005-04-06 05:30:00,139.046,139.056,139.033,139.049,95200002.0
2005-04-06 05:31:00,139.049,139.055,139.036,139.051,98099999.0
2005-04-06 05:32:00,139.06,139.067,139.022,139.053,79199999.0
2005-04-06 05:33:00,139.05,139.085,139.048,139.079,119000000.0
2005-04-06 05:34:00,139.065,139.079,139.059,139.069,80700000.0
2005-04-06 05:35:00,139.06,139.067,139.039,139.054,133300002.0
2005-04-06 05:36:00,139.03,139.071,139.024,139.063,150699999.0
2005-04-06 05:37:00,139.066,139.083,139.061,139.075,73100000.0
2005-04-06 05:38:00,139.083,139.084,139.052,139.076,55000000.0
2005-04-06 05:39:00,139.08,139.08,139.061,139.074,109899998.0
2005-04-06 05:40:00,139.068,139.092,139.068,139.083,102400000.0
2005-04-06 05:41:00,139.066,139.086,139.066,139.077,195799997.0
2005-04-06 05:42:00,139.079,139.089,139.073,139.077,189200000.0
2005-04-06 05:43:00,139.078,139.096,139.057,139.076,101199999.0
2005-04-06 05:44:00,139.053,139.077,139.052,139.071,97399999.0
2005-04-06 05:45:00,139.068,139.086,139.06,139.083,77300000.0
2005-04-06 05:46:00,139.076,139.081,139.057,139.057,68399998.0
2005-04-06 05:47:00,139.074,139.088,139.053,139.053,97500000.0
2005-04-06 05:48:00,139.07,139.08,139.052,139.072,101999998.0
2005-04-06 05:49:00,139.071,139.092,139.058,139.082,45800000.0
2005-04-06 05:50:00,139.079,139.097,139.073,139.087,151000001.0
2005-04-06 05:51:00,139.068,139.1,139.068,139.079,75399999.0
2005-04-06 05:52:00,139.065,139.116,139.065,139.103,99600000.0
2005-04-06 05:53:00,139.113,139.124,139.104,139.115,62400000.0
2005-04-06 05:54:00,139.109,139.135,139.1,139.124,79300001.0
2005-04-06 05:55:00,139.118,139.122,139.094,139.101,143999999.0
2005-04-06 05:56:00,139.113,139.129,139.101,139.103,112800002.0
2005-04-06 05:57:00,139.107,139.117,139.08,139.082,123800004.0
2005-04-06 05:58:00,139.101,139.136,139.095,139.126,66700000.0
2005-04-06 05:59:00,139.13,139.143,139.12,139.134,98100001.0
2005-04-06 06:00:00,139.121,139.139,139.112,139.129,122200000.0
2005-04-06 06:01:00,139.125,139.129,139.108,139.117,50999999.0
2005-04-06 06:02:00,139.117,139.12,139.105,139.118,155900002.0
2005-04-06 06:03:00,139.111,139.131,139.11,139.119,166199995.0
2005-04-06 06:04:00,139.1,139.13,139.099,139.115,133999999.0
2005-04-06 06:05:00,139.12,139.12,139.078,139.093,75500002.0
2005-04-06 06:06:00,139.085,139.105,139.076,139.091,126100002.0
2005-04-06 06:07:00,139.081,139.102,139.078,139.089,125200000.0
2005-04-06 06:08:00,139.093,139.093,139.067,139.072,193200000.0
2005-04-06 06:09:00,139.083,139.107,139.068,139.093,129100000.0
2005-04-06 06:10:00,139.096,139.112,139.086,139.104,81100001.0
2005-04-06 06:11:00,139.085,139.134,139.085,139.127,97600001.0
2005-04-06 06:12:00,139.099,139.121,139.089,139.1,83200000.0
2005-04-06 06:13:00,139.103,139.103,139.057,139.061,116100001.0
2005-04-06 06:14:00,139.08,139.081,139.03,139.037,62300000.0
2005-04-06 06:15:00,139.035,139.073,139.035,139.054,88900000.0
2005-04-06 06:16:00,139.06,139.068,139.03,139.052,72800000.0
2005-04-06 06:17:00,139.079,139.091,139.059,139.075,115099999.0
2005-04-06 06:18:00,139.074,139.074,139.047,139.064,200799997.0
2005-04-06 06:19:00,139.055,139.067,139.031,139.037,51900000.0
2005-04-06 06:20:00,139.031,139.071,139.028,139.059,99900000.0
2005-04-06 06:21:00,139.05,139.056,139.017,139.027,120300000.0
2005-04-06 06:22:00,139.055,139.055,139.018,139.035,90899999.0
2005-04-06 06:23:00,139.052,139.052,139.023,139.026,85000000.0
2005-04-06 06:24:00,139.026,139.059,139.026,139.043,119299998.0
2005-04-06 06:25:00,139.033,139.058,139.019,139.051,43100000.0
2005-04-06 06:26:00,139.041,139.046,139.022,139.036,185100002.0
2005-04-06 06:27:00,139.043,139.043,139.017,139.017,77400000.0
2005-04-06 06:28:00,139.022,139.036,138.997,139.015,144500001.0
2005-04-06 06:29:00,139.005,139.027,138.997,139.005,105500000.0
2005-04-06 06:30:00,138.998,139.027,138.993,139.027,136199999.0
2005-04-06 06:31:00,139.025,139.034,139.011,139.024,102100004.0
2005-04-06 06:32:00,139.022,139.043,139.017,139.019,83100000.0
2005-04-06 06:33:00,139.0,139.027,138.994,139.013,108599998.0
2005-04-06 06:34:00,139.01,139.03,138.999,139.012,61600000.0
2005-04-06 06:35:00,139.012,139.025,139.001,139.024,106299997.0
2005-04-06 06:36:00,139.018,139.027,139.005,139.011,118300000.0
2005-04-06 06:37:00,139.032,139.036,138.995,138.995,70400000.0
2005-04-06 06:38:00,138.995,139.016,138.98,139.005,66700001.0
2005-04-06 06:39:00,138.986,139.009,138.975,139.009,212300002.0
2005-04-06 06:40:00,139.0,139.042,139.0,139.017,116699998.0
2005-04-06 06:41:00,139.019,139.027,139.002,139.017,148100002.0
2005-04-06 06:42:00,139.017,139.017,139.002,139.008,55700001.0
2005-04-06 06:43:00,139.016,139.025,139.003,139.017,157499999.0
2005-04-06 06:44:00,139.033,139.033,138.997,138.997,99799998.0
2005-04-06 06:45:00,139.005,139.017,138.978,139.008,143200001.0
2005-04-06 06:46:00,139.0,139.02,138.981,139.006,60199999.0
2005-04-06 06:47:00,138.983,139.008,138.97,138.998,69700002.0
2005-04-06 06:48:00,139.002,139.01,138.98,138.994,82000000.0
2005-04-06 06:49:00,139.014,139.021,139.003,139.02,81599998.0
2005-04-06 06:50:00,139.003,139.019,138.992,139.019,116400000.0
2005-04-06 06:51:00,139.027,139.032,139.003,139.011,114299998.0
2005-04-06 06:52:00,138.995,139.02,138.995,139.004,95800000.0
2005-04-06 06:53:00,139.007,139.034,139.007,139.026,87299998.0
2005-04-06 06:54:00,139.002,139.028,139.001,139.013,138800002.0
2005-04-06 06:55:00,139.022,139.031,139.0,139.014,51100000.0
2005-04-06 06:56:00,139.035,139.05,139.022,139.042,85199999.0
2005-04-06 06:57:00,139.032,139.035,139.014,139.035,100900001.0
2005-04-06 06:58:00,139.043,139.06,139.035,139.042,113800002.0
2005-04-06 06:59:00,139.039,139.053,139.018,139.045,97000001.0
2005-04-06 07:00:00,139.069,139.069,139.02,139.047,120700000.0
2005-04-06 07:01:00,139.032,139.047,139.023,139.026,112800000.0
2005-04-06 07:02:00,139.022,139.056,139.012,139.041,117500002.0
2005-04-06 07:03:00,139.023,139.033,139.008,139.023,111499999.0
2005-04-06 07:04:00,139.032,139.043,139.01,139.024,60800001.0
2005-04-06 07:05:00,139.006,139.042,139.006,139.02,75200001.0
2005-04-06 07:06:00,139.022,139.033,139.004,139.01,246800003.0
2005-04-06 07:07:00,139.015,139.028,138.983,139.009,189000000.0
2005-04-06 07:08:00,139.042,139.057,138.979,138.989,145199999.0
2005-04-06 07:09:00,138.99,139.005,138.971,138.989,111899998.0
2005-04-06 07:10:00,138.971,139.011,138.968,139.01,37400000.0
2005-04-06 07:11:00,138.981,139.009,138.974,139.007,100799999.0
2005-04-06 07:12:00,139.003,139.014,138.992,139.012,79999999.0
2005-04-06 07:13:00,139.032,139.037,138.991,138.998,104999998.0
2005-04-06 07:14:00,139.0,139.003,138.977,138.99,99899999.0
2005-04-06 07:15:00,138.981,139.011,138.981,138.999,63800001.0
2005-04-06 07:16:00,138.993,139.002,138.983,138.987,47000000.0
2005-04-06 07:17:00,138.989,138.995,138.966,138.988,61700000.0
2005-04-06 07:18:00,138.991,139.003,138.965,138.989,63899999.0
2005-04-06 07:19:00,138.986,139.016,138.977,138.995,146900003.0
2005-04-06 07:20:00,139.004,139.024,139.002,139.024,143900001.0
2005-04-06 07:21:00,139.015,139.04,139.013,139.027,133999997.0
2005-04-06 07:22:00,139.039,139.052,139.032,139.043,99500000.0
2005-04-06 07:23:00,139.063,139.063,139.018,139.022,109600001.0
2005-04-06 07:24:00,139.033,139.042,138.996,139.007,122599998.0
2005-04-06 07:25:00,139.009,139.021,138.992,138.995,41400000.0
2005-04-06 07:26:00,139.002,139.013,138.986,138.993,169900002.0
2005-04-06 07:27:00,138.972,138.992,138.968,138.991,159200002.0
2005-04-06 07:28:00,138.967,138.993,138.964,138.979,121100002.0
2005-04-06 07:29:00,138.96,138.985,138.956,138.975,111500001.0
2005-04-06 07:30:00,138.972,138.979,138.928,138.928,86200001.0
2005-04-06 07:31:00,138.915,138.948,138.907,138.937,129000000.0
2005-04-06 07:32:00,138.936,138.949,138.889,138.895,220300005.0
2005-04-06 07:33:00,138.902,138.918,138.891,138.904,121399998.0
2005-04-06 07:34:00,138.917,138.922,138.876,138.893,94000002.0
2005-04-06 07:35:00,138.893,138.919,138.89,138.912,57500000.0
2005-04-06 07:36:00,138.908,138.922,138.864,138.868,133200000.0
2005-04-06 07:37:00,138.88,138.898,138.868,138.876,97499999.0
2005-04-06 07:38:00,138.894,138.913,138.88,138.889,89299999.0
2005-04-06 07:39:00,138.913,138.926,138.888,138.901,71400000.0
2005-04-06 07:40:00,138.901,138.921,138.892,138.908,106200002.0
2005-04-06 07:41:00,138.904,138.918,138.894,138.902,104999998.0
2005-04-06 07:42:00,138.91,138.923,138.896,138.898,74400000.0
2005-04-06 07:43:00,138.923,138.943,138.904,138.936,96299999.0
2005-04-06 07:44:00,138.943,138.953,138.92,138.94,137400000.0
2005-04-06 07:45:00,138.934,138.955,138.93,138.944,67900000.0
2005-04-06 07:46:00,138.943,138.948,138.922,138.924,79800001.0
2005-04-06 07:47:00,138.949,138.957,138.928,138.951,147199999.0
2005-04-06 07:48:00,138.94,138.96,138.924,138.945,130999998.0
2005-04-06 07:49:00,138.94,138.948,138.926,138.936,138200001.0
2005-04-06 07:50:00,138.933,138.943,138.911,138.936,169399999.0
2005-04-06 07:51:00,138.943,138.953,138.938,138.947,85800000.0
2005-04-06 07:52:00,138.959,138.969,138.935,138.945,203000000.0
2005-04-06 07:53:00,138.93,138.945,138.917,138.932,160699999.0
2005-04-06 07:54:00,138.948,138.971,138.934,138.945,116099998.0
2005-04-06 07:55:00,138.958,138.981,138.958,138.981,129499999.0
2005-04-06 07:56:00,138.967,138.976,138.931,138.936,21600000.0
2005-04-06 07:57:00,138.941,138.958,138.928,138.928,105200000.0
2005-04-06 07:58:00,138.928,138.987,138.925,138.984,104000000.0
2005-04-06 07:59:00,138.962,138.992,138.947,138.959,141600001.0
2005-04-06 08:00:00,138.965,138.965,138.921,138.929,107100000.0
2005-04-06 08:01:00,138.928,138.942,138.911,138.942,104099998.0
2005-04-06 08:02:00,138.926,138.96,138.918,138.949,63800000.0
2005-04-06 08:03:00,138.949,138.985,138.949,138.961,133600000.0
2005-04-06 08:04:00,138.989,139.004,138.968,139.004,187500000.0
2005-04-06 08:05:00,139.014,139.015,138.961,138.975,123499999.0
2005-04-06 08:06:00,138.98,138.991,138.964,138.991,95699998.0
2005-04-06 08:07:00,138.986,139.01,138.977,138.977,76099998.0
2005-04-06 08:08:00,138.976,138.996,138.967,138.991,146299997.0
2005-04-06 08:09:00,138.988,138.991,138.953,138.967,111700000.0
2005-04-06 08:10:00,138.957,138.994,138.953,138.985,111400001.0
2005-04-06 08:11:00,138.988,139.001,138.967,138.999,122199999.0
2005-04-06 08:12:00,138.988,139.011,138.982,139.001,122100001.0
2005-04-06 08:13:00,139.001,139.016,138.981,138.992,86699999.0
2005-04-06 08:14:00,138.978,138.997,138.966,138.996,127999997.0
2005-04-06 08:15:00,138.988,139.006,138.978,138.978,130300000.0
2005-04-06 08:16:00,138.996,139.018,138.986,138.996,131800001.0
2005-04-06 08:17:00,138.978,138.99,138.961,138.967,58700000.0
2005-04-06 08:18:00,138.942,138.973,138.939,138.954,124099999.0
2005-04-06 08:19:00,138.978,138.99,138.949,138.961,148899998.0
2005-04-06 08:20:00,138.967,138.999,138.964,138.989,88800001.0
2005-04-06 08:21:00,138.998,139.014,138.976,138.998,112600001.0
2005-04-06 08:22:00,138.983,139.022,138.983,139.017,188099998.0
2005-04-06 08:23:00,138.989,139.001,138.981,138.987,92000001.0
2005-04-06 08:24:00,138.988,139.002,138.983,139.001,98799999.0
2005-04-06 08:25:00,138.989,139.013,138.982,139.0,45600000.0
2005-04-06 08:26:00,139.017,139.024,139.005,139.02,98000001.0
2005-04-06 08:27:00,139.023,139.034,139.008,139.008,51400000.0
2005-04-06 08:28:00,139.02,139.028,138.991,139.001,117199998.0
2005-04-06 08:29:00,138.98,139.011,138.98,138.993,47000000.0
2005-04-06 08:30:00,138.983,139.004,138.972,138.976,84199999.0
2005-04-06 08:31:00,138.981,139.021,138.981,139.021,137000000.0
2005-04-06 08:32:00,139.014,139.03,139.001,139.004,189299999.0
2005-04-06 08:33:00,139.003,139.007,138.978,139.0,103599999.0
2005-04-06 08:34:00,138.983,139.016,138.983,139.002,91399999.0
2005-04-06 08:35:00,138.993,139.04,138.983,139.029,62699999.0
2005-04-06 08:36:00,139.053,139.062,138.992,139.0,108300001.0
2005-04-06 08:37:00,138.998,139.008,138.979,139.004,204299998.0
2005-04-06 08:38:00,139.009,139.018,138.998,139.006,63700000.0
2005-04-06 08:39:00,139.025,139.025,138.993,138.995,148099999.0
2005-04-06 08:40:00,138.981,139.01,138.979,139.01,141499999.0
2005-04-06 08:41:00,139.012,139.028,139.011,139.028,145199999.0
2005-04-06 08:42:00,139.047,139.069,139.031,139.067,142500000.0
2005-04-06 08:43:00,139.085,139.09,139.036,139.041,64000000.0
2005-04-06 08:44:00,139.05,139.058,139.03,139.046,127400001.0
2005-04-06 08:45:00,139.043,139.057,139.029,139.03,183499997.0
2005-04-06 08:46:00,139.027,139.056,139.017,139.056,151799998.0
2005-04-06 08:47:00,139.062,139.062,139.028,139.042,52800000.0
2005-04-06 08:48:00,139.03,139.048,139.011,139.045,94399999.0
2005-04-06 08:49:00,139.042,139.079,139.038,139.071,161900004.0
2005-04-06 08:50:00,139.079,139.089,139.07,139.089,144800000.0
2005-04-06 08:51:00,139.09,139.09,139.048,139.057,99700001.0
2005-04-06 08:52:00,139.046,139.102,139.034,139.088,67500000.0
2005-04-06 08:53:00,139.065,139.093,139.059,139.087,123800000.0
2005-04-06 08:54:00,139.083,139.096,139.077,139.081,80500000.0
2005-04-06 08:55:00,139.082,139.107,139.082,139.099,103699999.0
2005-04-06 08:56:00,139.081,139.097,139.068,139.073,69000000.0
2005-04-06 08:57:00,139.062,139.076,139.046,139.046,184600000.0
2005-04-06 08:58:00,139.061,139.074,139.051,139.072,191600003.0
2005-04-06 08:59:00,139.08,139.1,139.069,139.095,64700000.0
2005-04-06 09:00:00,139.1,139.109,139.083,139.086,53600000.0
2005-04-06 09:01:00,139.097,139.099,139.064,139.093,145899999.0
2005-04-06 09:02:00,139.104,139.108,139.074,139.087,166000000.0
2005-04-06 09:03:00,139.099,139.114,139.092,139.114,61400001.0
2005-04-06 09:04:00,139.103,139.132,139.092,139.126,134900002.0
2005-04-06 09:05:00,139.119,139.123,139.079,139.098,61600000.0
2005-04-06 09:06:00,139.102,139.108,139.079,139.083,78700000.0
2005-04-06 09:07:00,139.069,139.09,139.049,139.077,62800000.0
2005-04-06 09:08:00,139.065,139.084,139.043,139.073,197200004.0
2005-04-06 09:09:00,139.056,139.082,139.045,139.072,98600001.0
2005-04-06 09:10:00,139.062,139.077,139.058,139.067,79599997.0
2005-04-06 09:11:00,139.081,139.086,139.048,139.075,145299999.0
2005-04-06 09:12:00,139.059,139.077,139.046,139.073,178900001.0
2005-04-06 09:13:00,139.051,139.065,139.037,139.054,86999998.0
2005-04-06 09:14:00,139.068,139.09,139.058,139.088,118399999.0
2005-04-06 09:15:00,139.083,139.104,139.071,139.09,90700000.0
2005-04-06 09:16:00,139.076,139.089,139.064,139.079,72800000.0
2005-04-06 09:17:00,139.088,139.093,139.06,139.067,36000000.0
2005-04-06 09:18:00,139.068,139.09,139.056,139.065,79899999.0
2005-04-06 09:19:00,139.056,139.091,139.056,139.078,31300000.0
2005-04-06 09:20:00,139.07,139.101,139.063,139.085,102299997.0
2005-04-06 09:21:00,139.075,139.091,139.045,139.085,92799999.0
2005-04-06 09:22:00,139.077,139.107,139.074,139.101,159499999.0
2005-04-06 09:23:00,139.103,139.145,139.09,139.145,89100000.0
2005-04-06 09:24:00,139.111,139.12,139.077,139.086,127800001.0
2005-04-06 09:25:00,139.07,139.108,139.07,139.096,82900001.0
2005-04-06 09:26:00,139.085,139.116,139.075,139.112,189300001.0
2005-04-06 09:27:00,139.113,139.128,139.095,139.128,68200002.0
2005-04-06 09:28:00,139.13,139.139,139.105,139.119,86900001.0
2005-04-06 09:29:00,139.133,139.145,139.109,139.131,117400001.0
2005-04-06 09:30:00,139.133,139.148,139.119,139.135,116900002.0
2005-04-06 09:31:00,139.162,139.166,139.129,139.148,103600000.0
2005-04-06 09:32:00,139.147,139.163,139.125,139.134,95400001.0
2005-04-06 09:33:00,139.142,139.166,139.13,139.165,119999999.0
2005-04-06 09:34:00,139.14,139.204,139.14,139.178,142599999.0
2005-04-06 09:35:00,139.158,139.191,139.149,139.178,60300000.0
2005-04-06 09:36:00,139.178,139.196,139.157,139.191,93500000.0
2005-04-06 09:37:00,139.16,139.193,139.147,139.171,115800000.0
2005-04-06 09:38:00,139.15,139.173,139.138,139.173,117199999.0
2005-04-06 09:39:00,139.158,139.185,139.158,139.17,128799999.0
2005-04-06 09:40:00,139.157,139.184,139.147,139.173,91600001.0
2005-04-06 09:41:00,139.163,139.183,139.152,139.173,111600003.0
2005-04-06 09:42:00,139.176,139.188,139.162,139.184,78399999.0
2005-04-06 09:43:00,139.172,139.205,139.169,139.2,54400000.0
2005-04-06 09:44:00,139.204,139.212,139.178,139.191,124200001.0
2005-04-06 09:45:00,139.222,139.234,139.206,139.214,76699999.0
2005-04-06 09:46:00,139.215,139.25,139.209,139.243,158800000.0
2005-04-06 09:47:00,139.248,139.251,139.217,139.25,173399997.0
2005-04-06 09:48:00,139.242,139.249,139.218,139.23,135200002.0
2005-04-06 09:49:00,139.209,139.227,139.193,139.217,96900000.0
2005-04-06 09:50:00,139.219,139.225,139.183,139.197,101500001.0
2005-04-06 09:51:00,139.209,139.209,139.164,139.194,78300000.0
2005-04-06 09:52:00,139.18,139.194,139.163,139.163,55300000.0
2005-04-06 09:53:00,139.185,139.2,139.174,139.19,44000000.0
2005-04-06 09:54:00,139.197,139.201,139.167,139.186,126700000.0
2005-04-06 09:55:00,139.181,139.22,139.174,139.218,74700000.0
2005-04-06 09:56:00,139.22,139.232,139.178,139.2,139400000.0
2005-04-06 09:57:00,139.206,139.227,139.198,139.212,88400001.0
2005-04-06 09:58:00,139.22,139.222,139.198,139.207,94200001.0
2005-04-06 09:59:00,139.202,139.211,139.182,139.198,86399999.0
2005-04-06 10:00:00,139.185,139.227,139.174,139.204,155899997.0
2005-04-06 10:01:00,139.209,139.23,139.197,139.213,99500000.0
2005-04-06 10:02:00,139.209,139.217,139.184,139.2,63699999.0
2005-04-06 10:03:00,139.217,139.219,139.191,139.209,171999998.0
2005-04-06 10:04:00,139.214,139.226,139.188,139.202,72000000.0
2005-04-06 10:05:00,139.198,139.21,139.178,139.178,140399996.0
2005-04-06 10:06:00,139.17,139.19,139.163,139.187,202899996.0
2005-04-06 10:07:00,139.198,139.222,139.193,139.207,26400000.0
2005-04-06 10:08:00,139.212,139.239,139.203,139.214,165199996.0
2005-04-06 10:09:00,139.206,139.224,139.203,139.216,102699999.0
2005-04-06 10:10:00,139.212,139.212,139.172,139.18,46800000.0
2005-04-06 10:11:00,139.208,139.224,139.19,139.205,93799998.0
2005-04-06 10:12:00,139.195,139.224,139.187,139.224,71400000.0
2005-04-06 10:13:00,139.214,139.216,139.17,139.192,43400000.0
2005-04-06 10:14:00,139.198,139.215,139.19,139.207,64100000.0
2005-04-06 10:15:00,139.213,139.24,139.211,139.228,107900002.0
2005-04-06 10:16:00,139.243,139.258,139.212,139.219,80699998.0
2005-04-06 10:17:00,139.229,139.237,139.197,139.224,102399999.0
2005-04-06 10:18:00,139.235,139.236,139.2,139.214,174700002.0
2005-04-06 10:19:00,139.193,139.249,139.193,139.232,116800000.0
2005-04-06 10:20:00,139.237,139.243,139.204,139.243,75300000.0
2005-04-06 10:21:00,139.245,139.245,139.205,139.214,67700000.0
2005-04-06 10:22:00,139.238,139.247,139.214,139.236,132700000.0
2005-04-06 10:23:00,139.232,139.249,139.223,139.227,93800002.0
2005-04-06 10:24:00,139.236,139.248,139.216,139.217,243299997.0
2005-04-06 10:25:00,139.216,139.228,139.198,139.217,183400003.0
2005-04-06 10:26:00,139.222,139.236,139.209,139.232,72900000.0
2005-04-06 10:27:00,139.236,139.237,139.214,139.222,87100000.0
2005-04-06 10:28:00,139.225,139.237,139.215,139.237,43800000.0
2005-04-06 10:29:00,139.241,139.252,139.228,139.246,66100000.0
2005-04-06 10:30:00,139.255,139.255,139.219,139.237,77499999.0
2005-04-06 10:31:00,139.243,139.246,139.207,139.243,149300000.0
2005-04-06 10:32:00,139.243,139.254,139.237,139.249,99500000.0
2005-04-06 10:33:00,139.248,139.292,139.248,139.29,86299999.0
2005-04-06 10:34:00,139.272,139.283,139.248,139.263,137399999.0
2005-04-06 10:35:00,139.253,139.272,139.24,139.268,106800000.0
2005-04-06 10:36:00,139.249,139.272,139.236,139.244,69800001.0
2005-04-06 10:37:00,139.236,139.253,139.224,139.251,68800000.0
2005-04-06 10:38:00,139.256,139.27,139.236,139.267,139000000.0
2005-04-06 10:39:00,139.285,139.285,139.232,139.255,101800001.0
2005-04-06 10:40:00,139.256,139.261,139.229,139.254,78000000.0
2005-04-06 10:41:00,139.231,139.264,139.228,139.263,98900000.0
2005-04-06 10:42:00,139.24,139.241,139.226,139.233,84499999.0
2005-04-06 10:43:00,139.228,139.257,139.217,139.248,114700000.0
2005-04-06 10:44:00,139.245,139.264,139.231,139.263,103299999.0
2005-04-06 10:45:00,139.248,139.258,139.229,139.24,69500000.0
2005-04-06 10:46:00,139.234,139.259,139.234,139.253,72500000.0
2005-04-06 10:47:00,139.251,139.292,139.251,139.279,63700000.0
2005-04-06 10:48:00,139.274,139.276,139.247,139.251,86799998.0
2005-04-06 10:49:00,139.277,139.289,139.247,139.269,55000001.0
2005-04-06 10:50:00,139.286,139.315,139.28,139.311,108000001.0
2005-04-06 10:51:00,139.312,139.312,139.287,139.302,132300001.0
2005-04-06 10:52:00,139.295,139.319,139.291,139.315,123700000.0
2005-04-06 10:53:00,139.318,139.318,139.289,139.303,42000000.0
2005-04-06 10:54:00,139.32,139.334,139.297,139.314,115800001.0
2005-04-06 10:55:00,139.34,139.34,139.299,139.311,164799998.0
2005-04-06 10:56:00,139.316,139.316,139.275,139.295,83099999.0
2005-04-06 10:57:00,139.308,139.311,139.293,139.3,116000001.0
2005-04-06 10:58:00,139.283,139.302,139.265,139.281,150200000.0
2005-04-06 10:59:00,139.268,139.307,139.268,139.284,72700000.0
2005-04-06 11:00:00,139.293,139.347,139.293,139.342,95900000.0
2005-04-06 11:01:00,139.33,139.374,139.328,139.35,115400000.0
2005-04-06 11:02:00,139.341,139.353,139.322,139.34,40499999.0
2005-04-06 11:03:00,139.328,139.336,139.295,139.305,204499997.0
2005-04-06 11:04:00,139.31,139.315,139.287,139.287,42300000.0
2005-04-06 11:05:00,139.29,139.293,139.26,139.272,39200000.0
2005-04-06 11:06:00,139.265,139.286,139.252,139.284,93000002.0
2005-04-06 11:07:00,139.247,139.276,139.241,139.257,167999997.0
2005-04-06 11:08:00,139.278,139.281,139.237,139.249,72000000.0
2005-04-06 11:09:00,139.256,139.296,139.246,139.296,106600003.0
2005-04-06 11:10:00,139.287,139.312,139.27,139.296,61599999.0
2005-04-06 11:11:00,139.303,139.316,139.286,139.297,134100001.0
2005-04-06 11:12:00,139.308,139.318,139.279,139.307,135000000.0
2005-04-06 11:13:00,139.318,139.327,139.29,139.303,66300000.0
2005-04-06 11:14:00,139.32,139.33,139.296,139.312,113800000.0
2005-04-06 11:15:00,139.329,139.338,139.3,139.324,199599998.0
2005-04-06 11:16:00,139.332,139.343,139.299,139.314,154299998.0
2005-04-06 11:17:00,139.321,139.343,139.311,139.327,136999998.0
2005-04-06 11:18:00,139.305,139.332,139.285,139.322,101700000.0
2005-04-06 11:19:00,139.329,139.337,139.31,139.317,56299999.0
2005-04-06 11:20:00,139.329,139.346,139.309,139.324,86199999.0
2005-04-06 11:21:00,139.34,139.353,139.314,139.319,52100001.0
2005-04-06 11:22:00,139.339,139.341,139.3,139.307,80700001.0
2005-04-06 11:23:00,139.306,139.334,139.296,139.334,126000000.0
2005-04-06 11:24:00,139.337,139.349,139.314,139.338,126399999.0
2005-04-06 11:25:00,139.322,139.354,139.313,139.326,140799997.0
2005-04-06 11:26:00,139.329,139.346,139.312,139.318,105000000.0
2005-04-06 11:27:00,139.328,139.343,139.303,139.318,53599999.0
2005-04-06 11:28:00,139.34,139.363,139.334,139.34,138199998.0
2005-04-06 11:29:00,139.38,139.387,139.347,139.387,122199998.0
2005-04-06 11:30:00,139.398,139.484,139.398,139.478,80000002.0
2005-04-06 11:31:00,139.496,139.525,139.473,139.525,221700000.0
2005-04-06 11:32:00,139.528,139.539,139.511,139.53,91700001.0
2005-04-06 11:33:00,139.535,139.537,139.498,139.524,111400000.0
2005-04-06 11:34:00,139.542,139.547,139.502,139.508,69499999.0
2005-04-06 11:35:00,139.51,139.561,139.508,139.542,133899999.0
2005-04-06 11:36:00,139.575,139.589,139.551,139.585,139299998.0
2005-04-06 11:37:00,139.575,139.597,139.566,139.572,114299999.0
2005-04-06 11:38:00,139.573,139.583,139.545,139.564,90000001.0
2005-04-06 11:39:00,139.584,139.584,139.541,139.581,68299999.0
2005-04-06 11:40:00,139.585,139.585,139.556,139.565,82400000.0
2005-04-06 11:41:00,139.592,139.63,139.573,139.63,101100000.0
2005-04-06 11:42:00,139.647,139.656,139.601,139.609,85000001.0
2005-04-06 11:43:00,139.643,139.654,139.625,139.649,91699999.0
2005-04-06 11:44:00,139.656,139.668,139.63,139.65,68200001.0
2005-04-06 11:45:00,139.639,139.642,139.602,139.628,107200001.0
2005-04-06 11:46:00,139.613,139.637,139.603,139.605,78199998.0
2005-04-06 11:47:00,139.61,139.621,139.574,139.574,70999999.0
2005-04-06 11:48:00,139.578,139.607,139.569,139.588,161500000.0
2005-04-06 11:49:00,139.587,139.598,139.56,139.562,79299999.0
2005-04-06 11:50:00,139.553,139.579,139.546,139.574,106099998.0
2005-04-06 11:51:00,139.582,139.595,139.568,139.595,75500000.0
2005-04-06 11:52:00,139.605,139.626,139.597,139.605,58000000.0
2005-04-06 11:53:00,139.59,139.612,139.572,139.594,74000000.0
2005-04-06 11:54:00,139.603,139.62,139.581,139.605,104399999.0
2005-04-06 11:55:00,139.634,139.634,139.604,139.61,70299999.0
2005-04-06 11:56:00,139.608,139.614,139.592,139.595,140200004.0
2005-04-06 11:57:00,139.589,139.603,139.561,139.597,173300002.0
2005-04-06 11:58:00,139.583,139.627,139.573,139.618,94199999.0
2005-04-06 11:59:00,139.63,139.636,139.597,139.623,64500000.0
2005-04-06 12:00:00,139.633,139.647,139.593,139.635,87900000.0
2005-04-06 12:01:00,139.63,139.659,139.624,139.645,106299998.0
2005-04-06 12:02:00,139.629,139.656,139.618,139.628,123200001.0
2005-04-06 12:03:00,139.627,139.631,139.605,139.621,139100002.0
2005-04-06 12:04:00,139.622,139.649,139.613,139.649,152399998.0
2005-04-06 12:05:00,139.647,139.653,139.622,139.631,92900000.0
2005-04-06 12:06:00,139.637,139.652,139.613,139.652,93500001.0
2005-04-06 12:07:00,139.649,139.656,139.62,139.629,99300002.0
2005-04-06 12:08:00,139.63,139.639,139.608,139.612,37000000.0
2005-04-06 12:09:00,139.632,139.632,139.602,139.614,180700002.0
2005-04-06 12:10:00,139.595,139.635,139.589,139.62,102099997.0
2005-04-06 12:11:00,139.623,139.633,139.605,139.622,105399998.0
2005-04-06 12:12:00,139.612,139.664,139.612,139.654,249899997.0
2005-04-06 12:13:00,139.653,139.676,139.643,139.657,175000001.0
2005-04-06 12:14:00,139.648,139.677,139.637,139.67,108100001.0
2005-04-06 12:15:00,139.658,139.69,139.649,139.68,87499998.0
2005-04-06 12:16:00,139.673,139.701,139.66,139.693,33000000.0
2005-04-06 12:17:00,139.681,139.709,139.68,139.709,72800000.0
2005-04-06 12:18:00,139.705,139.705,139.674,139.676,47300000.0
2005-04-06 12:19:00,139.677,139.715,139.672,139.708,167100001.0
2005-04-06 12:20:00,139.698,139.721,139.679,139.696,235200003.0
2005-04-06 12:21:00,139.702,139.704,139.675,139.69,73500000.0
2005-04-06 12:22:00,139.7,139.715,139.678,139.686,105700002.0
2005-04-06 12:23:00,139.69,139.698,139.674,139.693,75500000.0
2005-04-06 12:24:00,139.69,139.703,139.655,139.669,61100002.0
2005-04-06 12:25:00,139.688,139.699,139.669,139.698,112299998.0
2005-04-06 12:26:00,139.702,139.716,139.683,139.699,76300000.0
2005-04-06 12:27:00,139.716,139.728,139.681,139.692,77299999.0
2005-04-06 12:28:00,139.695,139.709,139.681,139.707,107099998.0
2005-04-06 12:29:00,139.727,139.744,139.696,139.734,69300001.0
2005-04-06 12:30:00,139.745,139.758,139.732,139.745,93099999.0
2005-04-06 12:31:00,139.741,139.772,139.732,139.765,64000000.0
2005-04-06 12:32:00,139.78,139.788,139.75,139.776,60500000.0
2005-04-06 12:33:00,139.792,139.808,139.786,139.792,81499999.0
2005-04-06 12:34:00,139.81,139.816,139.765,139.78,132099999.0
2005-04-06 12:35:00,139.777,139.787,139.76,139.769,156499997.0
2005-04-06 12:36:00,139.77,139.805,139.755,139.801,115800002.0
2005-04-06 12:37:00,139.803,139.813,139.782,139.808,140299998.0
2005-04-06 12:38:00,139.793,139.813,139.792,139.804,39800000.0
2005-04-06 12:39:00,139.797,139.802,139.769,139.782,93400001.0
2005-04-06 12:40:00,139.785,139.795,139.742,139.761,83100000.0
2005-04-06 12:41:00,139.757,139.771,139.738,139.743,106999999.0
2005-04-06 12:42:00,139.75,139.757,139.731,139.74,74000000.0
2005-04-06 12:43:00,139.729,139.75,139.729,139.749,84800000.0
2005-04-06 12:44:00,139.736,139.752,139.731,139.736,94699998.0
2005-04-06 12:45:00,139.764,139.767,139.748,139.75,84600000.0
2005-04-06 12:46:00,139.769,139.783,139.733,139.747,84200000.0
2005-04-06 12:47:00,139.736,139.756,139.727,139.744,70500001.0
2005-04-06 12:48:00,139.762,139.762,139.712,139.755,154000000.0
2005-04-06 12:49:00,139.751,139.78,139.738,139.765,91600000.0
2005-04-06 12:50:00,139.792,139.792,139.719,139.736,95299999.0
2005-04-06 12:51:00,139.738,139.763,139.724,139.76,151599998.0
2005-04-06 12:52:00,139.767,139.767,139.713,139.736,103800000.0
2005-04-06 12:53:00,139.743,139.743,139.688,139.719,97900001.0
2005-04-06 12:54:00,139.707,139.723,139.69,139.706,101799999.0
2005-04-06 12:55:00,139.715,139.728,139.699,139.72,49100001.0
2005-04-06 12:56:00,139.717,139.754,139.717,139.736,73600001.0
2005-04-06 12:57:00,139.748,139.756,139.714,139.719,75900000.0
2005-04-06 12:58:00,139.726,139.761,139.718,139.743,159499998.0
2005-04-06 12:59:00,139.73,139.746,139.713,139.726,159100003.0
2005-04-06 13:00:00,139.74,139.744,139.716,139.729,83600000.0
2005-04-06 13:01:00,139.726,139.754,139.717,139.754,55400000.0
2005-04-06 13:02:00,139.75,139.762,139.718,139.724,119000000.0
2005-04-06 13:03:00,139.738,139.741,139.696,139.721,104699998.0
2005-04-06 13:04:00,139.726,139.733,139.701,139.701,185800001.0
2005-04-06 13:05:00,139.704,139.716,139.673,139.679,128300003.0
2005-04-06 13:06:00,139.687,139.702,139.661,139.679,78200000.0
2005-04-06 13:07:00,139.665,139.68,139.658,139.667,56600001.0
2005-04-06 13:08:00,139.653,139.698,139.649,139.659,175200000.0
2005-04-06 13:09:00,139.658,139.711,139.65,139.711,89999998.0
2005-04-06 13:10:00,139.678,139.705,139.667,139.703,147600004.0
2005-04-06 13:11:00,139.685,139.705,139.679,139.686,72199999.0
2005-04-06 13:12:00,139.69,139.695,139.634,139.638,68000000.0
2005-04-06 13:13:00,139.623,139.647,139.605,139.628,174099999.0
2005-04-06 13:14:00,139.621,139.641,139.618,139.635,73999999.0
2005-04-06 13:15:00,139.637,139.674,139.631,139.671,75200000.0
2005-04-06 13:16:00,139.656,139.673,139.643,139.665,73799999.0
2005-04-06 13:17:00,139.673,139.682,139.643,139.673,67500000.0
2005-04-06 13:18:00,139.666,139.693,139.65,139.691,113299998.0
2005-04-06 13:19:00,139.663,139.691,139.657,139.662,94300000.0
2005-04-06 13:20:00,139.672,139.691,139.648,139.648,155799999.0
2005-04-06 13:21:00,139.671,139.698,139.665,139.676,145399997.0
2005-04-06 13:22:00,139.688,139.693,139.666,139.678,54900000.0
2005-04-06 13:23:00,139.688,139.689,139.654,139.654,40800000.0
2005-04-06 13:24:00,139.655,139.678,139.642,139.678,77800001.0
2005-04-06 13:25:00,139.664,139.67,139.651,139.661,109099997.0
2005-04-06 13:26:00,139.663,139.669,139.631,139.648,74600000.0
2005-04-06 13:27:00,139.668,139.671,139.639,139.647,97300002.0
2005-04-06 13:28:00,139.632,139.667,139.625,139.667,39399999.0
2005-04-06 13:29:00,139.665,139.666,139.613,139.627,216699999.0
2005-04-06 13:30:00,139.637,139.637,139.598,139.602,84000000.0
2005-04-06 13:31:00,139.601,139.643,139.593,139.64,97599999.0
2005-04-06 13:32:00,139.615,139.626,139.6,139.6,138200000.0
2005-04-06 13:33:00,139.608,139.616,139.587,139.609,97099999.0
2005-04-06 13:34:00,139.591,139.641,139.591,139.641,100900001.0
2005-04-06 13:35:00,139.627,139.671,139.623,139.662,129499998.0
2005-04-06 13:36:00,139.656,139.688,139.645,139.662,165600001.0
2005-04-06 13:37:00,139.665,139.671,139.642,139.661,85900000.0
2005-04-06 13:38:00,139.654,139.662,139.636,139.653,40100000.0
2005-04-06 13:39:00,139.643,139.667,139.632,139.661,140600001.0
2005-04-06 13:40:00,139.64,139.678,139.63,139.652,117300002.0
2005-04-06 13:41:00,139.65,139.658,139.634,139.65,172500004.0
2005-04-06 13:42:00,139.645,139.664,139.637,139.656,138999999.0
2005-04-06 13:43:00,139.652,139.666,139.621,139.647,129800001.0
2005-04-06 13:44:00,139.627,139.646,139.62,139.632,80300000.0
2005-04-06 13:45:00,139.618,139.652,139.594,139.617,120200002.0
2005-04-06 13:46:00,139.635,139.648,139.612,139.643,70100000.0
2005-04-06 13:47:00,139.675,139.685,139.65,139.681,116600000.0
2005-04-06 13:48:00,139.663,139.68,139.629,139.63,137700000.0
2005-04-06 13:49:00,139.622,139.651,139.618,139.646,98099996.0
2005-04-06 13:50:00,139.632,139.662,139.612,139.655,51700000.0
2005-04-06 13:51:00,139.658,139.675,139.638,139.658,184199998.0
2005-04-06 13:52:00,139.632,139.637,139.606,139.619,70600000.0
2005-04-06 13:53:00,139.638,139.645,139.608,139.624,72699999.0
2005-04-06 13:54:00,139.645,139.68,139.632,139.68,133100000.0
2005-04-06 13:55:00,139.691,139.694,139.632,139.649,276499997.0
2005-04-06 13:56:00,139.653,139.68,139.638,139.658,88599999.0
2005-04-06 13:57:00,139.663,139.678,139.638,139.643,100699999.0
2005-04-06 13:58:00,139.643,139.672,139.631,139.643,66700000.0
2005-04-06 13:59:00,139.648,139.657,139.618,139.618,97500001.0
2005-04-06 14:00:00,139.64,139.641,139.594,139.607,115199998.0
2005-04-06 14:01:00,139.608,139.647,139.608,139.641,77200000.0
2005-04-06 14:02:00,139.611,139.628,139.593,139.603,129499997.0
2005-04-06 14:03:00,139.601,139.639,139.593,139.627,97400001.0
2005-04-06 14:04:00,139.587,139.629,139.584,139.623,69200001.0
2005-04-06 14:05:00,139.598,139.611,139.576,139.605,64200000.0
2005-04-06 14:06:00,139.592,139.603,139.578,139.601,56400000.0
2005-04-06 14:07:00,139.6,139.617,139.573,139.588,83900000.0
2005-04-06 14:08:00,139.613,139.623,139.587,139.611,154299997.0
2005-04-06 14:09:00,139.608,139.639,139.602,139.627,181700002.0
2005-04-06 14:10:00,139.613,139.69,139.609,139.685,85000000.0
2005-04-06 14:11:00,139.714,139.721,139.671,139.672,82099999.0
2005-04-06 14:12:00,139.681,139.735,139.674,139.735,108000000.0
2005-04-06 14:13:00,139.721,139.769,139.718,139.751,216999997.0
2005-04-06 14:14:00,139.721,139.751,139.708,139.73,133099998.0
2005-04-06 14:15:00,139.697,139.725,139.683,139.725,156900003.0
2005-04-06 14:16:00,139.703,139.713,139.676,139.692,86900000.0
2005-04-06 14:17:00,139.685,139.712,139.674,139.7,55000000.0
2005-04-06 14:18:00,139.688,139.698,139.682,139.689,62200000.0
2005-04-06 14:19:00,139.697,139.7,139.651,139.659,65100000.0
2005-04-06 14:20:00,139.68,139.688,139.649,139.663,81200000.0
2005-04-06 14:21:00,139.67,139.695,139.636,139.638,82800001.0
2005-04-06 14:22:00,139.662,139.672,139.606,139.609,75599998.0
2005-04-06 14:23:00,139.633,139.67,139.623,139.637,211700003.0
2005-04-06 14:24:00,139.623,139.646,139.608,139.616,89500000.0
2005-04-06 14:25:00,139.635,139.658,139.606,139.63,169699998.0
2005-04-06 14:26:00,139.641,139.665,139.628,139.656,104300001.0
2005-04-06 14:27:00,139.673,139.673,139.624,139.64,111500002.0
2005-04-06 14:28:00,139.632,139.648,139.609,139.627,84500000.0
2005-04-06 14:29:00,139.61,139.667,139.605,139.666,61599999.0
2005-04-06 14:30:00,139.637,139.677,139.628,139.65,111399996.0
2005-04-06 14:31:00,139.664,139.681,139.634,139.664,94099998.0
2005-04-06 14:32:00,139.665,139.671,139.642,139.665,87300000.0
2005-04-06 14:33:00,139.642,139.66,139.621,139.644,110800001.0
2005-04-06 14:34:00,139.635,139.649,139.625,139.642,55299999.0
2005-04-06 14:35:00,139.657,139.663,139.637,139.652,120899999.0
2005-04-06 14:36:00,139.651,139.658,139.632,139.633,137500005.0
2005-04-06 14:37:00,139.615,139.639,139.597,139.639,58400000.0
2005-04-06 14:38:00,139.64,139.647,139.608,139.616,105500000.0
2005-04-06 14:39:00,139.615,139.679,139.609,139.676,128099999.0
2005-04-06 14:40:00,139.663,139.683,139.645,139.676,111100001.0
2005-04-06 14:41:00,139.66,139.69,139.65,139.665,53000001.0
2005-04-06 14:42:00,139.649,139.667,139.64,139.658,123899997.0
2005-04-06 14:43:00,139.645,139.674,139.633,139.649,85499998.0
2005-04-06 14:44:00,139.64,139.677,139.64,139.668,63599999.0
2005-04-06 14:45:00,139.688,139.703,139.67,139.689,88800000.0
2005-04-06 14:46:00,139.689,139.725,139.682,139.689,68300000.0
2005-04-06 14:47:00,139.693,139.7,139.629,139.642,109100000.0
2005-04-06 14:48:00,139.656,139.691,139.643,139.677,101500001.0
2005-04-06 14:49:00,139.677,139.702,139.665,139.699,173299999.0
2005-04-06 14:50:00,139.686,139.718,139.686,139.711,59200000.0
2005-04-06 14:51:00,139.702,139.712,139.678,139.694,127300000.0
2005-04-06 14:52:00,139.693,139.712,139.677,139.712,146500002.0
2005-04-06 14:53:00,139.701,139.718,139.685,139.698,126099998.0
2005-04-06 14:54:00,139.676,139.704,139.667,139.693,77700000.0
2005-04-06 14:55:00,139.666,139.698,139.66,139.682,109799999.0
2005-04-06 14:56:00,139.69,139.7,139.669,139.7,81400000.0
2005-04-06 14:57:00,139.67,139.69,139.656,139.676,107200003.0
2005-04-06 14:58:00,139.673,139.689,139.66,139.675,45400000.0
2005-04-06 14:59:00,139.677,139.681,139.643,139.643,124299998.0
2005-04-06 15:00:00,139.65,139.677,139.635,139.674,115899997.0
2005-04-06 15:01:00,139.658,139.678,139.641,139.663,62300001.0
2005-04-06 15:02:00,139.629,139.655,139.615,139.615,105000000.0
2005-04-06 15:03:00,139.572,139.607,139.563,139.598,98700002.0
2005-04-06 15:04:00,139.573,139.58,139.55,139.575,138800000.0
2005-04-06 15:05:00,139.574,139.6,139.566,139.583,117700000.0
2005-04-06 15:06:00,139.582,139.593,139.568,139.578,74499999.0
2005-04-06 15:07:00,139.578,139.602,139.562,139.59,120999998.0
2005-04-06 15:08:00,139.591,139.605,139.577,139.577,73800000.0
2005-04-06 15:09:00,139.575,139.597,139.56,139.587,140100001.0
2005-04-06 15:10:00,139.585,139.626,139.571,139.614,97899999.0
2005-04-06 15:11:00,139.613,139.619,139.584,139.592,88500000.0
2005-04-06 15:12:00,139.615,139.621,139.588,139.601,78000001.0
2005-04-06 15:13:00,139.608,139.611,139.569,139.582,145100000.0
2005-04-06 15:14:00,139.593,139.593,139.556,139.566,150700001.0
2005-04-06 15:15:00,139.545,139.588,139.545,139.571,98300000.0
2005-04-06 15:16:00,139.573,139.583,139.553,139.578,86500000.0
2005-04-06 15:17:00,139.601,139.609,139.582,139.606,91400000.0
2005-04-06 15:18:00,139.585,139.608,139.578,139.598,162800003.0
2005-04-06 15:19:00,139.583,139.595,139.566,139.578,138099999.0
2005-04-06 15:20:00,139.582,139.593,139.565,139.583,86000000.0
2005-04-06 15:21:00,139.567,139.595,139.567,139.582,106200000.0
2005-04-06 15:22:00,139.576,139.595,139.56,139.582,126099999.0
2005-04-06 15:23:00,139.588,139.608,139.574,139.59,110400000.0
2005-04-06 15:24:00,139.604,139.612,139.579,139.584,79900002.0
2005-04-06 15:25:00,139.575,139.594,139.565,139.592,106800000.0
2005-04-06 15:26:00,139.576,139.591,139.548,139.589,104500000.0
2005-04-06 15:27:00,139.572,139.598,139.555,139.587,100399999.0
2005-04-06 15:28:00,139.604,139.607,139.566,139.584,84800002.0
2005-04-06 15:29:00,139.579,139.589,139.561,139.583,95599999.0
2005-04-06 15:30:00,139.588,139.588,139.563,139.575,132999999.0
2005-04-06 15:31:00,139.582,139.591,139.559,139.574,58400000.0
2005-04-06 15:32:00,139.57,139.586,139.563,139.572,155700003.0
2005-04-06 15:33:00,139.604,139.612,139.579,139.597,59400000.0
2005-04-06 15:34:00,139.58,139.603,139.578,139.595,70300000.0
2005-04-06 15:35:00,139.587,139.618,139.569,139.609,102699999.0
2005-04-06 15:36:00,139.62,139.621,139.571,139.577,122800002.0
2005-04-06 15:37:00,139.574,139.588,139.565,139.577,138900000.0
2005-04-06 15:38:00,139.571,139.593,139.568,139.573,128699998.0
2005-04-06 15:39:00,139.597,139.598,139.576,139.59,118600001.0
2005-04-06 15:40:00,139.588,139.621,139.579,139.616,99400002.0
2005-04-06 15:41:00,139.615,139.616,139.582,139.594,148899998.0
2005-04-06 15:42:00,139.605,139.611,139.58,139.587,53200000.0
2005-04-06 15:43:00,139.59,139.596,139.563,139.567,93199999.0
2005-04-06 15:44:00,139.577,139.593,139.573,139.593,65300000.0
2005-04-06 15:45:00,139.602,139.623,139.599,139.62,150299996.0
2005-04-06 15:46:00,139.623,139.648,139.619,139.631,160600003.0
2005-04-06 15:47:00,139.633,139.662,139.616,139.646,89100000.0
2005-04-06 15:48:00,139.634,139.648,139.62,139.635,136199999.0
2005-04-06 15:49:00,139.628,139.643,139.613,139.626,145100000.0
2005-04-06 15:50:00,139.634,139.649,139.612,139.636,49600000.0
2005-04-06 15:51:00,139.625,139.656,139.616,139.638,47200000.0
2005-04-06 15:52:00,139.647,139.656,139.601,139.609,118200000.0
2005-04-06 15:53:00,139.626,139.642,139.612,139.626,101400000.0
2005-04-06 15:54:00,139.607,139.633,139.603,139.62,114300003.0
2005-04-06 15:55:00,139.627,139.638,139.616,139.623,185100001.0
2005-04-06 15:56:00,139.624,139.638,139.599,139.599,94999998.0
2005-04-06 15:57:00,139.645,139.646,139.62,139.623,84300001.0
2005-04-06 15:58:00,139.629,139.649,139.618,139.634,75700000.0
2005-04-06 15:59:00,139.644,139.645,139.614,139.637,122000001.0
2005-04-06 16:00:00,139.642,139.659,139.631,139.645,81400000.0
2005-04-06 16:01:00,139.652,139.657,139.637,139.65,107200002.0
2005-04-06 16:02:00,139.635,139.658,139.624,139.624,85600000.0
2005-04-06 16:03:00,139.65,139.663,139.624,139.641,58400000.0
2005-04-06 16:04:00,139.65,139.657,139.611,139.643,93899999.0
2005-04-06 16:05:00,139.659,139.665,139.638,139.659,124600000.0
2005-04-06 16:06:00,139.648,139.68,139.644,139.679,70200000.0
2005-04-06 16:07:00,139.69,139.716,139.69,139.702,127100000.0
2005-04-06 16:08:00,139.715,139.716,139.678,139.708,112300000.0
2005-04-06 16:09:00,139.702,139.711,139.667,139.678,168100003.0
2005-04-06 16:10:00,139.668,139.671,139.647,139.665,50900000.0
2005-04-06 16:11:00,139.656,139.669,139.648,139.665,70500001.0
2005-04-06 16:12:00,139.67,139.674,139.641,139.649,87600000.0
2005-04-06 16:13:00,139.661,139.672,139.626,139.655,121999999.0
2005-04-06 16:14:00,139.643,139.663,139.624,139.648,108800001.0
2005-04-06 16:15:00,139.657,139.664,139.637,139.645,115099999.0
2005-04-06 16:16:00,139.645,139.676,139.636,139.665,140499998.0
2005-04-06 16:17:00,139.671,139.685,139.653,139.67,110399998.0
2005-04-06 16:18:00,139.653,139.692,139.653,139.68,105600002.0
2005-04-06 16:19:00,139.675,139.676,139.646,139.656,132199999.0
2005-04-06 16:20:00,139.67,139.67,139.615,139.638,95199999.0
2005-04-06 16:21:00,139.654,139.657,139.632,139.641,126199999.0
2005-04-06 16:22:00,139.644,139.663,139.629,139.649,145099997.0
2005-04-06 16:23:00,139.645,139.675,139.643,139.654,122799999.0
2005-04-06 16:24:00,139.66,139.672,139.646,139.654,117700000.0
2005-04-06 16:25:00,139.66,139.664,139.644,139.657,150300001.0
2005-04-06 16:26:00,139.673,139.673,139.644,139.644,54999999.0
2005-04-06 16:27:00,139.663,139.669,139.639,139.651,119400001.0
2005-04-06 16:28:00,139.652,139.663,139.643,139.663,62400000.0
2005-04-06 16:29:00,139.683,139.707,139.655,139.699,116699998.0
2005-04-06 16:30:00,139.719,139.721,139.687,139.701,51200000.0
2005-04-06 16:31:00,139.695,139.721,139.688,139.704,160700001.0
2005-04-06 16:32:00,139.697,139.699,139.676,139.682,75100001.0
2005-04-06 16:33:00,139.69,139.703,139.668,139.691,116400000.0
2005-04-06 16:34:00,139.692,139.702,139.666,139.677,235600004.0
2005-04-06 16:35:00,139.673,139.691,139.662,139.67,42500000.0
2005-04-06 16:36:00,139.658,139.668,139.646,139.668,100200003.0
2005-04-06 16:37:00,139.653,139.667,139.634,139.654,77800001.0
2005-04-06 16:38:00,139.649,139.66,139.622,139.649,232999995.0
2005-04-06 16:39:00,139.658,139.662,139.635,139.644,60300000.0
2005-04-06 16:40:00,139.63,139.658,139.627,139.64,135300002.0
2005-04-06 16:41:00,139.63,139.639,139.601,139.601,97000002.0
2005-04-06 16:42:00,139.59,139.599,139.577,139.581,64800000.0
2005-04-06 16:43:00,139.59,139.601,139.578,139.601,69200001.0
2005-04-06 16:44:00,139.603,139.611,139.561,139.581,131499999.0
2005-04-06 16:45:00,139.576,139.608,139.567,139.603,126399998.0
2005-04-06 16:46:00,139.592,139.6,139.584,139.584,78999999.0
2005-04-06 16:47:00,139.573,139.592,139.569,139.589,57900000.0
2005-04-06 16:48:00,139.566,139.591,139.555,139.58,105100002.0
2005-04-06 16:49:00,139.553,139.578,139.542,139.55,144400000.0
2005-04-06 16:50:00,139.555,139.557,139.524,139.548,68500000.0
2005-04-06 16:51:00,139.548,139.561,139.521,139.548,85500000.0
2005-04-06 16:52:00,139.544,139.557,139.525,139.546,116600000.0
2005-04-06 16:53:00,139.582,139.593,139.564,139.573,73799999.0
2005-04-06 16:54:00,139.605,139.605,139.575,139.593,101500000.0
2005-04-06 16:55:00,139.591,139.628,139.589,139.623,65899999.0
2005-04-06 16:56:00,139.627,139.639,139.608,139.624,42900000.0
2005-04-06 16:57:00,139.654,139.661,139.635,139.639,106400000.0
2005-04-06 16:58:00,139.628,139.651,139.61,139.646,59299999.0
2005-04-06 16:59:00,139.648,139.651,139.629,139.639,71800000.0
2005-04-06 17:00:00,139.626,139.666,139.618,139.653,141499999.0
2005-04-06 17:01:00,139.656,139.716,139.649,139.701,94300002.0
2005-04-06 17:02:00,139.678,139.718,139.678,139.697,128000001.0
2005-04-06 17:03:00,139.683,139.698,139.678,139.69,66400000.0
2005-04-06 17:04:00,139.692,139.696,139.664,139.674,102900001.0
2005-04-06 17:05:00,139.68,139.687,139.651,139.655,71499999.0
2005-04-06 17:06:00,139.676,139.715,139.658,139.708,62200000.0
2005-04-06 17:07:00,139.707,139.753,139.704,139.752,26900000.0
2005-04-06 17:08:00,139.742,139.746,139.73,139.73,101299999.0
2005-04-06 17:09:00,139.725,139.739,139.713,139.73,113200002.0
2005-04-06 17:10:00,139.726,139.731,139.703,139.707,112200002.0
2005-04-06 17:11:00,139.727,139.727,139.685,139.687,42500000.0
2005-04-06 17:12:00,139.7,139.721,139.691,139.7,71200000.0
2005-04-06 17:13:00,139.687,139.704,139.678,139.679,59200000.0
2005-04-06 17:14:00,139.696,139.707,139.683,139.689,152700002.0
2005-04-06 17:15:00,139.69,139.715,139.683,139.712,113700002.0
2005-04-06 17:16:00,139.718,139.721,139.694,139.706,115400003.0
2005-04-06 17:17:00,139.711,139.73,139.702,139.712,123799999.0
2005-04-06 17:18:00,139.693,139.726,139.689,139.715,110600001.0
2005-04-06 17:19:00,139.719,139.723,139.701,139.71,144399997.0
2005-04-06 17:20:00,139.7,139.733,139.699,139.701,58100000.0
2005-04-06 17:21:00,139.705,139.716,139.697,139.708,118500000.0
2005-04-06 17:22:00,139.681,139.698,139.679,139.69,127099998.0
2005-04-06 17:23:00,139.698,139.728,139.698,139.716,97899999.0
2005-04-06 17:24:00,139.702,139.719,139.691,139.691,54100000.0
2005-04-06 17:25:00,139.707,139.728,139.7,139.71,88599999.0
2005-04-06 17:26:00,139.72,139.72,139.68,139.699,127499999.0
2005-04-06 17:27:00,139.702,139.714,139.694,139.704,121400002.0
2005-04-06 17:28:00,139.707,139.711,139.676,139.696,111200001.0
2005-04-06 17:29:00,139.688,139.7,139.68,139.7,73900000.0
2005-04-06 17:30:00,139.69,139.702,139.668,139.681,126000000.0
2005-04-06 17:31:00,139.685,139.685,139.658,139.672,132500000.0
2005-04-06 17:32:00,139.683,139.686,139.649,139.673,82599999.0
2005-04-06 17:33:00,139.676,139.693,139.672,139.685,156300001.0
2005-04-06 17:34:00,139.698,139.702,139.665,139.675,79199999.0
2005-04-06 17:35:00,139.683,139.696,139.664,139.671,112399998.0
2005-04-06 17:36:00,139.658,139.679,139.65,139.65,123600001.0
2005-04-06 17:37:00,139.68,139.685,139.646,139.646,134099998.0
2005-04-06 17:38:00,139.675,139.677,139.651,139.663,139900002.0
2005-04-06 17:39:00,139.648,139.681,139.648,139.664,110599999.0
2005-04-06 17:40:00,139.675,139.687,139.668,139.678,192500002.0
2005-04-06 17:41:00,139.697,139.697,139.668,139.694,113299999.0
2005-04-06 17:42:00,139.703,139.744,139.694,139.744,57599999.0
2005-04-06 17:43:00,139.745,139.745,139.71,139.735,44500000.0
2005-04-06 17:44:00,139.748,139.753,139.717,139.74,112900000.0
2005-04-06 17:45:00,139.745,139.748,139.72,139.737,57900000.0
2005-04-06 17:46:00,139.75,139.753,139.698,139.718,183100001.0
2005-04-06 17:47:00,139.714,139.732,139.694,139.717,88300001.0
2005-04-06 17:48:00,139.735,139.743,139.711,139.723,85499999.0
2005-04-06 17:49:00,139.725,139.751,139.716,139.736,104400000.0
2005-04-06 17:50:00,139.723,139.735,139.704,139.713,93499999.0
2005-04-06 17:51:00,139.725,139.741,139.699,139.725,64300001.0
2005-04-06 17:52:00,139.715,139.741,139.703,139.731,128399999.0
2005-04-06 17:53:00,139.702,139.726,139.702,139.71,136099999.0
2005-04-06 17:54:00,139.716,139.732,139.703,139.732,190200000.0
2005-04-06 17:55:00,139.743,139.753,139.719,139.749,80000000.0
2005-04-06 17:56:00,139.748,139.748,139.729,139.736,111400000.0
2005-04-06 17:57:00,139.745,139.763,139.73,139.747,249200000.0
2005-04-06 17:58:00,139.752,139.778,139.736,139.756,97500000.0
2005-04-06 17:59:00,139.765,139.805,139.764,139.786,66400000.0
2005-04-06 18:00:00,139.803,139.819,139.784,139.803,118999999.0
2005-04-06 18:01:00,139.8,139.826,139.78,139.805,1224899994.0
2005-04-06 18:02:00,139.808,139.823,139.78,139.802,2011799999.0
2005-04-06 18:03:00,139.787,139.79,139.733,139.756,2118000000.0
2005-04-06 18:04:00,139.743,139.753,139.72,139.736,1482699995.0
2005-04-06 18:05:00,139.732,139.74,139.695,139.71,1761899998.0
2005-04-06 18:06:00,139.716,139.739,139.678,139.693,1048400006.0
2005-04-06 18:07:00,139.71,139.73,139.7,139.7,1551499997.0
2005-04-06 18:08:00,139.68,139.706,139.656,139.687,1551499997.0
2005-04-06 18:09:00,139.69,139.73,139.661,139.7,1481899997.0
2005-04-06 18:10:00,139.707,139.73,139.684,139.694,899900003.0
2005-04-06 18:11:00,139.708,139.724,139.679,139.696,854499999.0
2005-04-06 18:12:00,139.684,139.711,139.676,139.692,898299994.0
2005-04-06 18:13:00,139.697,139.72,139.677,139.705,1176400003.0
2005-04-06 18:14:00,139.707,139.724,139.671,139.697,1475900005.0
2005-04-06 18:15:00,139.697,139.725,139.664,139.702,1671899998.0
2005-04-06 18:16:00,139.692,139.713,139.684,139.689,1435900003.0
2005-04-06 18:17:00,139.711,139.725,139.672,139.722,709100006.0
2005-04-06 18:18:00,139.716,139.73,139.699,139.724,570900000.0
2005-04-06 18:19:00,139.729,139.745,139.708,139.728,705099999.0
2005-04-06 18:20:00,139.733,139.785,139.721,139.767,1528899993.0
2005-04-06 18:21:00,139.774,139.789,139.733,139.738,1166300001.0
2005-04-06 18:22:00,139.741,139.768,139.705,139.757,981100004.0
2005-04-06 18:23:00,139.757,139.804,139.744,139.778,1450599996.0
2005-04-06 18:24:00,139.773,139.777,139.748,139.776,1037700002.0
2005-04-06 18:25:00,139.762,139.773,139.726,139.761,1067999996.0
2005-04-06 18:26:00,139.758,139.789,139.75,139.77,971299999.0
2005-04-06 18:27:00,139.766,139.791,139.738,139.74,667000000.0
2005-04-06 18:28:00,139.748,139.777,139.74,139.745,734600000.0
2005-04-06 18:29:00,139.752,139.784,139.747,139.776,661499998.0
2005-04-06 18:30:00,139.771,139.771,139.718,139.757,443400001.0
2005-04-06 18:31:00,139.762,139.788,139.739,139.77,902899995.0
2005-04-06 18:32:00,139.762,139.779,139.734,139.767,1213399998.0
2005-04-06 18:33:00,139.765,139.786,139.748,139.76,1383799997.0
2005-04-06 18:34:00,139.758,139.781,139.739,139.762,1070799997.0
2005-04-06 18:35:00,139.784,139.785,139.748,139.765,1256799993.0
2005-04-06 18:36:00,139.772,139.799,139.752,139.786,848199999.0
2005-04-06 18:37:00,139.798,139.806,139.772,139.795,564900000.0
2005-04-06 18:38:00,139.798,139.821,139.776,139.808,349599999.0
2005-04-06 18:39:00,139.817,139.842,139.792,139.828,361299998.0
2005-04-06 18:40:00,139.833,139.839,139.799,139.824,1170000007.0
2005-04-06 18:41:00,139.83,139.858,139.802,139.829,289699997.0
2005-04-06 18:42:00,139.821,139.843,139.804,139.812,713799994.0
2005-04-06 18:43:00,139.804,139.843,139.791,139.811,241399999.0
2005-04-06 18:44:00,139.812,139.851,139.773,139.838,366599994.0
2005-04-06 18:45:00,139.837,139.869,139.814,139.843,390899998.0
2005-04-06 18:46:00,139.822,139.835,139.792,139.818,633899996.0
2005-04-06 18:47:00,139.807,139.825,139.773,139.805,139599998.0
2005-04-06 18:48:00,139.805,139.828,139.79,139.798,612800003.0
2005-04-06 18:49:00,139.811,139.841,139.804,139.831,556900001.0
2005-04-06 18:50:00,139.82,139.824,139.796,139.823,701300002.0
2005-04-06 18:51:00,139.831,139.836,139.807,139.824,493400002.0
2005-04-06 18:52:00,139.835,139.854,139.805,139.833,815299994.0
2005-04-06 18:53:00,139.834,139.859,139.811,139.838,950499996.0
2005-04-06 18:54:00,139.831,139.859,139.818,139.835,702999999.0
2005-04-06 18:55:00,139.838,139.882,139.838,139.858,766699999.0
2005-04-06 18:56:00,139.846,139.87,139.821,139.85,467199995.0
2005-04-06 18:57:00,139.857,139.885,139.824,139.867,483400003.0
2005-04-06 18:58:00,139.869,139.879,139.848,139.861,584600004.0
2005-04-06 18:59:00,139.865,139.873,139.839,139.856,842599995.0
2005-04-06 19:00:00,139.853,139.853,139.813,139.839,334800000.0
2005-04-06 19:01:00,139.84,139.871,139.823,139.851,278999998.0
2005-04-06 19:02:00,139.857,139.865,139.822,139.85,382899997.0
2005-04-06 19:03:00,139.836,139.862,139.814,139.84,626499998.0
2005-04-06 19:04:00,139.805,139.857,139.796,139.848,344899997.0
2005-04-06 19:05:00,139.849,139.875,139.829,139.848,606300001.0
2005-04-06 19:06:00,139.846,139.871,139.821,139.834,765099998.0
2005-04-06 19:07:00,139.831,139.856,139.807,139.837,979200005.0
2005-04-06 19:08:00,139.843,139.863,139.821,139.853,707599998.0
2005-04-06 19:09:00,139.852,139.865,139.819,139.849,582700005.0
2005-04-06 19:10:00,139.85,139.865,139.812,139.832,292200001.0
2005-04-06 19:11:00,139.839,139.867,139.817,139.839,424600003.0
2005-04-06 19:12:00,139.825,139.863,139.82,139.853,399900002.0
2005-04-06 19:13:00,139.854,139.863,139.842,139.862,180200000.0
2005-04-06 19:14:00,139.857,139.882,139.84,139.88,216599999.0
2005-04-06 19:15:00,139.878,139.9,139.858,139.893,920199995.0
2005-04-06 19:16:00,139.887,139.905,139.862,139.905,387700000.0
2005-04-06 19:17:00,139.9,139.906,139.873,139.891,399000001.0
2005-04-06 19:18:00,139.882,139.894,139.874,139.89,177300001.0
2005-04-06 19:19:00,139.891,139.905,139.881,139.892,648899994.0
2005-04-06 19:20:00,139.882,139.897,139.849,139.88,208399998.0
2005-04-06 19:21:00,139.895,139.895,139.859,139.879,411699993.0
2005-04-06 19:22:00,139.865,139.899,139.865,139.888,88399999.0
2005-04-06 19:23:00,139.895,139.904,139.87,139.883,1149499990.0
2005-04-06 19:24:00,139.883,139.903,139.86,139.883,633299999.0
2005-04-06 19:25:00,139.868,139.871,139.83,139.853,432399999.0
2005-04-06 19:26:00,139.844,139.872,139.838,139.863,1298200002.0
2005-04-06 19:27:00,139.845,139.867,139.831,139.841,878999998.0
2005-04-06 19:28:00,139.863,139.876,139.833,139.856,505800001.0
2005-04-06 19:29:00,139.839,139.873,139.828,139.857,269800000.0
2005-04-06 19:30:00,139.861,139.874,139.849,139.854,746899998.0
2005-04-06 19:31:00,139.824,139.869,139.824,139.856,768999999.0
2005-04-06 19:32:00,139.862,139.884,139.837,139.858,1000199999.0
2005-04-06 19:33:00,139.873,139.893,139.846,139.874,585000002.0
2005-04-06 19:34:00,139.88,139.914,139.864,139.889,961300006.0
2005-04-06 19:35:00,139.898,139.927,139.876,139.9,688300000.0
2005-04-06 19:36:00,139.905,139.92,139.87,139.894,537800001.0
2005-04-06 19:37:00,139.867,139.89,139.859,139.875,138699998.0
2005-04-06 19:38:00,139.871,139.883,139.85,139.88,637000004.0
2005-04-06 19:39:00,139.876,139.884,139.837,139.863,713700000.0
2005-04-06 19:40:00,139.843,139.866,139.829,139.85,475699999.0
2005-04-06 19:41:00,139.858,139.873,139.84,139.864,688400006.0
2005-04-06 19:42:00,139.851,139.866,139.809,139.865,484900004.0
2005-04-06 19:43:00,139.856,139.881,139.856,139.858,166699997.0
2005-04-06 19:44:00,139.851,139.884,139.84,139.873,501400002.0
2005-04-06 19:45:00,139.866,139.878,139.857,139.863,76799999.0
2005-04-06 19:46:00,139.854,139.873,139.845,139.871,381799999.0
2005-04-06 19:47:00,139.855,139.897,139.852,139.897,267600003.0
2005-04-06 19:48:00,139.876,139.887,139.855,139.865,809899998.0
2005-04-06 19:49:00,139.869,139.869,139.839,139.851,329100000.0
2005-04-06 19:50:00,139.863,139.883,139.847,139.87,396000003.0
2005-04-06 19:51:00,139.863,139.87,139.838,139.859,291200000.0
2005-04-06 19:52:00,139.858,139.891,139.856,139.866,457699998.0
2005-04-06 19:53:00,139.858,139.896,139.843,139.878,445500000.0
2005-04-06 19:54:00,139.878,139.901,139.85,139.895,216899998.0
2005-04-06 19:55:00,139.885,139.9,139.874,139.876,294000005.0
2005-04-06 19:56:00,139.886,139.912,139.867,139.894,554599999.0
2005-04-06 19:57:00,139.893,139.896,139.872,139.877,577799994.0
2005-04-06 19:58:00,139.879,139.892,139.85,139.881,609400001.0
2005-04-06 19:59:00,139.893,139.902,139.856,139.874,705599997.0
2005-04-06 20:00:00,139.885,139.889,139.856,139.882,199299999.0
2005-04-06 20:01:00,139.876,139.912,139.859,139.891,405899998.0
2005-04-06 20:02:00,139.908,139.911,139.88,139.886,272599999.0
2005-04-06 20:03:00,139.888,139.903,139.863,139.875,333400003.0
2005-04-06 20:04:00,139.874,139.895,139.864,139.88,389300003.0
2005-04-06 20:05:00,139.877,139.887,139.854,139.881,497600001.0
2005-04-06 20:06:00,139.883,139.887,139.856,139.887,658099992.0
2005-04-06 20:07:00,139.864,139.884,139.85,139.855,324100000.0
2005-04-06 20:08:00,139.866,139.895,139.866,139.882,655700000.0
2005-04-06 20:09:00,139.878,139.887,139.864,139.887,465999999.0
2005-04-06 20:10:00,139.883,139.888,139.873,139.888,402300000.0
2005-04-06 20:11:00,139.888,139.897,139.864,139.879,758200004.0
2005-04-06 20:12:00,139.881,139.892,139.853,139.881,934400005.0
2005-04-06 20:13:00,139.902,139.91,139.874,139.888,348600000.0
2005-04-06 20:14:00,139.868,139.904,139.864,139.893,500799993.0
2005-04-06 20:15:00,139.888,139.905,139.868,139.894,666800000.0
2005-04-06 20:16:00,139.888,139.919,139.876,139.906,569499998.0
2005-04-06 20:17:00,139.899,139.919,139.88,139.899,253600003.0
2005-04-06 20:18:00,139.903,139.92,139.891,139.903,165800003.0
2005-04-06 20:19:00,139.883,139.913,139.868,139.88,565800002.0
2005-04-06 20:20:00,139.889,139.921,139.876,139.884,229399998.0
2005-04-06 20:21:00,139.897,139.914,139.878,139.902,467699998.0
2005-04-06 20:22:00,139.897,139.906,139.862,139.865,497599996.0
2005-04-06 20:23:00,139.876,139.91,139.86,139.879,454800004.0
2005-04-06 20:24:00,139.892,139.915,139.875,139.911,219999999.0
2005-04-06 20:25:00,139.92,139.921,139.884,139.913,359400001.0
2005-04-06 20:26:00,139.904,139.913,139.89,139.894,278200001.0
2005-04-06 20:27:00,139.892,139.912,139.864,139.908,781500004.0
2005-04-06 20:28:00,139.896,139.902,139.853,139.866,898099998.0
2005-04-06 20:29:00,139.863,139.88,139.831,139.854,1117799988.0
2005-04-06 20:30:00,139.841,139.867,139.825,139.842,1608099996.0
2005-04-06 20:31:00,139.846,139.871,139.827,139.863,1270499996.0
2005-04-06 20:32:00,139.858,139.872,139.822,139.832,1211499992.0
2005-04-06 20:33:00,139.831,139.865,139.818,139.857,587400002.0
2005-04-06 20:34:00,139.851,139.865,139.828,139.843,358100001.0
2005-04-06 20:35:00,139.846,139.858,139.823,139.845,387199996.0
2005-04-06 20:36:00,139.842,139.858,139.823,139.851,690699997.0
2005-04-06 20:37:00,139.84,139.858,139.822,139.841,669400003.0
2005-04-06 20:38:00,139.859,139.874,139.833,139.845,785900003.0
2005-04-06 20:39:00,139.832,139.862,139.823,139.851,729499997.0
2005-04-06 20:40:00,139.834,139.858,139.808,139.813,986899998.0
2005-04-06 20:41:00,139.815,139.852,139.811,139.832,427599999.0
2005-04-06 20:42:00,139.831,139.839,139.806,139.824,327699998.0
2005-04-06 20:43:00,139.826,139.841,139.803,139.832,470799999.0
2005-04-06 20:44:00,139.832,139.85,139.821,139.828,861799996.0
2005-04-06 20:45:00,139.831,139.859,139.811,139.811,558199994.0
2005-04-06 20:46:00,139.803,139.822,139.802,139.82,814200003.0
2005-04-06 20:47:00,139.82,139.844,139.814,139.819,815999995.0
2005-04-06 20:48:00,139.815,139.855,139.813,139.837,689700000.0
2005-04-06 20:49:00,139.843,139.856,139.828,139.841,412200003.0
2005-04-06 20:50:00,139.82,139.843,139.792,139.792,1290400001.0
2005-04-06 20:51:00,139.81,139.832,139.782,139.805,408299998.0
2005-04-06 20:52:00,139.807,139.828,139.789,139.808,300800000.0
2005-04-06 20:53:00,139.814,139.83,139.797,139.821,770400000.0
2005-04-06 20:54:00,139.819,139.825,139.793,139.793,281700002.0
2005-04-06 20:55:00,139.808,139.83,139.777,139.803,848699993.0
2005-04-06 20:56:00,139.803,139.833,139.788,139.796,1000699996.0
2005-04-06 20:57:00,139.8,139.832,139.793,139.817,789699996.0
2005-04-06 20:58:00,139.823,139.839,139.804,139.815,999600002.0
2005-04-06 20:59:00,139.811,139.83,139.767,139.777,1091299997.0
2005-04-06 21:00:00,139.776,139.783,139.724,139.743,1182599995.0
2005-04-06 21:01:00,139.753,139.759,139.721,139.756,962699996.0
2005-04-06 21:02:00,139.741,139.763,139.728,139.745,469999998.0
2005-04-06 21:03:00,139.755,139.769,139.736,139.746,827399996.0
2005-04-06 21:04:00,139.752,139.768,139.736,139.75,559799997.0
2005-04-06 21:05:00,139.776,139.814,139.77,139.779,439799998.0
2005-04-06 21:06:00,139.784,139.814,139.779,139.78,703900004.0
2005-04-06 21:07:00,139.786,139.802,139.764,139.784,495700002.0
2005-04-06 21:08:00,139.779,139.799,139.756,139.767,463800002.0
2005-04-06 21:09:00,139.775,139.799,139.766,139.782,287600006.0
2005-04-06 21:10:00,139.792,139.797,139.763,139.782,366000000.0
2005-04-06 21:11:00,139.771,139.793,139.76,139.773,267299999.0
2005-04-06 21:12:00,139.762,139.789,139.728,139.739,479900001.0
2005-04-06 21:13:00,139.736,139.762,139.724,139.743,504499995.0
2005-04-06 21:14:00,139.731,139.759,139.714,139.733,644100002.0
2005-04-06 21:15:00,139.746,139.772,139.738,139.748,877599999.0
2005-04-06 21:16:00,139.744,139.788,139.719,139.788,605599997.0
2005-04-06 21:17:00,139.775,139.794,139.758,139.765,969099995.0
2005-04-06 21:18:00,139.77,139.776,139.742,139.746,271399998.0
2005-04-06 21:19:00,139.766,139.788,139.74,139.755,492200002.0
2005-04-06 21:20:00,139.776,139.792,139.755,139.778,1180700001.0
2005-04-06 21:21:00,139.766,139.797,139.742,139.769,590900000.0
2005-04-06 21:22:00,139.767,139.787,139.751,139.762,893599995.0
2005-04-06 21:23:00,139.764,139.787,139.759,139.763,599099993.0
2005-04-06 21:24:00,139.767,139.777,139.754,139.763,667200008.0
2005-04-06 21:25:00,139.779,139.796,139.744,139.789,600600007.0
2005-04-06 21:26:00,139.782,139.792,139.76,139.774,287400001.0
2005-04-06 21:27:00,139.778,139.791,139.768,139.774,162999999.0
2005-04-06 21:28:00,139.772,139.781,139.753,139.758,80600000.0
2005-04-06 21:29:00,139.765,139.777,139.715,139.748,254000001.0
2005-04-06 21:30:00,139.747,139.777,139.735,139.76,211899998.0
2005-04-06 21:31:00,139.772,139.779,139.754,139.761,114899998.0
2005-04-06 21:32:00,139.758,139.781,139.747,139.76,698499999.0
2005-04-06 21:33:00,139.761,139.771,139.745,139.754,107700001.0
2005-04-06 21:34:00,139.765,139.799,139.756,139.78,329099996.0
2005-04-06 21:35:00,139.782,139.794,139.748,139.776,291900001.0
2005-04-06 21:36:00,139.772,139.802,139.756,139.777,247199995.0
2005-04-06 21:37:00,139.79,139.799,139.783,139.783,178399998.0
2005-04-06 21:38:00,139.798,139.798,139.779,139.793,171199997.0
2005-04-06 21:39:00,139.787,139.803,139.777,139.803,208999999.0
2005-04-06 21:40:00,139.791,139.813,139.769,139.813,283999997.0
2005-04-06 21:41:00,139.815,139.815,139.781,139.809,97100000.0
2005-04-06 21:42:00,139.806,139.817,139.781,139.789,342699998.0
2005-04-06 21:43:00,139.803,139.82,139.782,139.801,330299998.0
2005-04-06 21:44:00,139.793,139.813,139.763,139.77,678599998.0
2005-04-06 21:45:00,139.795,139.825,139.783,139.805,312000003.0
2005-04-06 21:46:00,139.791,139.803,139.76,139.791,610599997.0
2005-04-06 21:47:00,139.782,139.804,139.772,139.787,361899999.0
2005-04-06 21:48:00,139.767,139.784,139.753,139.76,104200000.0
2005-04-06 21:49:00,139.745,139.787,139.731,139.731,96000000.0
2005-04-06 21:50:00,139.75,139.765,139.734,139.737,71199999.0
2005-04-06 21:51:00,139.746,139.766,139.721,139.736,143400001.0
2005-04-06 21:52:00,139.731,139.757,139.731,139.742,117200002.0
2005-04-06 21:53:00,139.738,139.758,139.727,139.758,34199999.0
2005-04-06 21:54:00,139.749,139.766,139.737,139.762,122300001.0
2005-04-06 21:55:00,139.747,139.751,139.727,139.747,112600000.0
2005-04-06 21:56:00,139.767,139.777,139.738,139.755,104599999.0
2005-04-06 21:57:00,139.743,139.779,139.727,139.768,196100002.0
2005-04-06 21:58:00,139.777,139.783,139.751,139.765,119199999.0
2005-04-06 21:59:00,139.754,139.771,139.736,139.738,131800000.0
2005-04-06 22:00:00,139.741,139.756,139.726,139.732,286600000.0
2005-04-06 22:01:00,139.722,139.748,139.705,139.734,402800000.0
2005-04-06 22:02:00,139.733,139.75,139.714,139.735,497900003.0
2005-04-06 22:03:00,139.734,139.748,139.722,139.732,141399997.0
2005-04-06 22:04:00,139.754,139.757,139.717,139.743,206199999.0
2005-04-06 22:05:00,139.749,139.765,139.725,139.743,68000000.0
2005-04-06 22:06:00,139.726,139.757,139.713,139.755,130300002.0
2005-04-06 22:07:00,139.752,139.759,139.736,139.753,91900001.0
2005-04-06 22:08:00,139.753,139.772,139.739,139.758,152900001.0
2005-04-06 22:09:00,139.745,139.755,139.737,139.741,37500000.0
2005-04-06 22:10:00,139.745,139.76,139.735,139.751,97800001.0
2005-04-06 22:11:00,139.739,139.797,139.739,139.772,141899999.0
2005-04-06 22:12:00,139.777,139.802,139.765,139.773,208400001.0
2005-04-06 22:13:00,139.787,139.798,139.762,139.766,141699999.0
2005-04-06 22:14:00,139.791,139.802,139.782,139.793,124500001.0
2005-04-06 22:15:00,139.792,139.809,139.763,139.793,194799997.0
2005-04-06 22:16:00,139.783,139.803,139.774,139.798,177499999.0
2005-04-06 22:17:00,139.794,139.804,139.782,139.782,179800001.0
2005-04-06 22:18:00,139.796,139.796,139.761,139.778,171600003.0
2005-04-06 22:19:00,139.788,139.797,139.767,139.781,112199999.0
2005-04-06 22:20:00,139.767,139.797,139.764,139.797,125400000.0
2005-04-06 22:21:00,139.785,139.806,139.778,139.793,118200002.0
2005-04-06 22:22:00,139.792,139.81,139.773,139.783,272700003.0
2005-04-06 22:23:00,139.781,139.801,139.77,139.784,291599995.0
2005-04-06 22:24:00,139.755,139.782,139.747,139.757,91599998.0
2005-04-06 22:25:00,139.769,139.795,139.766,139.776,236200003.0
2005-04-06 22:26:00,139.774,139.784,139.75,139.75,131100000.0
2005-04-06 22:27:00,139.743,139.765,139.722,139.754,561699998.0
2005-04-06 22:28:00,139.745,139.767,139.739,139.758,309099999.0
2005-04-06 22:29:00,139.736,139.775,139.736,139.763,99599999.0
2005-04-06 22:30:00,139.769,139.778,139.749,139.756,95800000.0
2005-04-06 22:31:00,139.758,139.776,139.736,139.749,206900002.0
2005-04-06 22:32:00,139.745,139.76,139.738,139.749,134599999.0
2005-04-06 22:33:00,139.773,139.775,139.739,139.773,238200001.0
2005-04-06 22:34:00,139.768,139.771,139.748,139.762,196200002.0
2005-04-06 22:35:00,139.755,139.764,139.754,139.761,116800001.0
2005-04-06 22:36:00,139.76,139.783,139.755,139.777,409199998.0
2005-04-06 22:37:00,139.766,139.782,139.761,139.769,308300002.0
2005-04-06 22:38:00,139.766,139.783,139.754,139.783,139699998.0
2005-04-06 22:39:00,139.772,139.796,139.771,139.777,282999999.0
2005-04-06 22:40:00,139.753,139.793,139.742,139.773,469600003.0
2005-04-06 22:41:00,139.765,139.791,139.756,139.769,141400000.0
2005-04-06 22:42:00,139.783,139.793,139.764,139.776,298599997.0
2005-04-06 22:43:00,139.789,139.798,139.769,139.788,130499999.0
2005-04-06 22:44:00,139.793,139.803,139.756,139.775,282600000.0
2005-04-06 22:45:00,139.78,139.789,139.737,139.772,286800000.0
2005-04-06 22:46:00,139.784,139.793,139.761,139.767,29800000.0
2005-04-06 22:47:00,139.781,139.793,139.762,139.774,61999999.0
2005-04-06 22:48:00,139.776,139.785,139.758,139.773,317799997.0
2005-04-06 22:49:00,139.766,139.784,139.748,139.769,244200002.0
2005-04-06 22:50:00,139.751,139.786,139.751,139.774,138500000.0
2005-04-06 22:51:00,139.792,139.811,139.757,139.777,172899999.0
2005-04-06 22:52:00,139.755,139.782,139.738,139.772,231999996.0
2005-04-06 22:53:00,139.767,139.798,139.756,139.794,169300002.0
2005-04-06 22:54:00,139.773,139.795,139.769,139.781,103800000.0
2005-04-06 22:55:00,139.771,139.814,139.771,139.808,159300001.0
2005-04-06 22:56:00,139.802,139.838,139.789,139.834,98699999.0
2005-04-06 22:57:00,139.808,139.823,139.791,139.814,159999999.0
2005-04-06 22:58:00,139.808,139.828,139.803,139.819,128699999.0
2005-04-06 22:59:00,139.824,139.838,139.799,139.811,161900003.0
2005-04-06 23:00:00,139.838,139.849,139.811,139.825,90000000.0
2005-04-06 23:01:00,139.855,139.861,139.818,139.84,109400002.0
2005-04-06 23:02:00,139.842,139.851,139.813,139.813,64300000.0
2005-04-06 23:03:00,139.811,139.84,139.804,139.836,105500001.0
2005-04-06 23:04:00,139.8,139.841,139.798,139.837,146700001.0
2005-04-06 23:05:00,139.838,139.852,139.813,139.813,73100000.0
2005-04-06 23:06:00,139.833,139.836,139.815,139.829,111699997.0
2005-04-06 23:07:00,139.833,139.833,139.803,139.832,178299998.0
2005-04-06 23:08:00,139.822,139.833,139.806,139.833,156399999.0
2005-04-06 23:09:00,139.817,139.825,139.793,139.804,87700000.0
2005-04-06 23:10:00,139.784,139.803,139.775,139.803,83899999.0
2005-04-06 23:11:00,139.802,139.807,139.783,139.793,40300000.0
2005-04-06 23:12:00,139.782,139.808,139.771,139.808,156200000.0
2005-04-06 23:13:00,139.796,139.813,139.772,139.813,19100000.0
2005-04-06 23:14:00,139.817,139.852,139.817,139.84,144199999.0
2005-04-06 23:15:00,139.812,139.833,139.803,139.822,56199999.0
2005-04-06 23:16:00,139.836,139.858,139.825,139.858,78300000.0
2005-04-06 23:17:00,139.845,139.847,139.802,139.817,64200000.0
2005-04-06 23:18:00,139.822,139.844,139.792,139.844,37400000.0
2005-04-06 23:19:00,139.839,139.846,139.795,139.828,71800000.0
2005-04-06 23:20:00,139.835,139.835,139.82,139.829,117400000.0
2005-04-06 23:21:00,139.823,139.848,139.807,139.847,140800002.0
2005-04-06 23:22:00,139.832,139.842,139.815,139.839,99299999.0
2005-04-06 23:23:00,139.847,139.851,139.814,139.832,146600001.0
2005-04-06 23:24:00,139.82,139.858,139.819,139.857,73100000.0
2005-04-06 23:25:00,139.842,139.854,139.834,139.845,124399999.0
2005-04-06 23:26:00,139.837,139.858,139.817,139.857,96899998.0
2005-04-06 23:27:00,139.85,139.862,139.823,139.824,152200001.0
2005-04-06 23:28:00,139.865,139.877,139.842,139.873,117100002.0
2005-04-06 23:29:00,139.868,139.876,139.829,139.853,98399999.0
2005-04-06 23:30:00,139.847,139.855,139.831,139.849,169999998.0
2005-04-06 23:31:00,139.842,139.854,139.838,139.843,85499998.0
2005-04-06 23:32:00,139.85,139.857,139.823,139.857,142700002.0
2005-04-06 23:33:00,139.852,139.852,139.832,139.842,128200000.0
2005-04-06 23:34:00,139.832,139.845,139.82,139.823,127900002.0
2005-04-06 23:35:00,139.843,139.843,139.808,139.83,89600001.0
2005-04-06 23:36:00,139.819,139.824,139.803,139.821,84100000.0
2005-04-06 23:37:00,139.806,139.851,139.794,139.851,243000006.0
2005-04-06 23:38:00,139.852,139.868,139.835,139.863,88600000.0
2005-04-06 23:39:00,139.851,139.88,139.851,139.873,104700001.0
2005-04-06 23:40:00,139.862,139.873,139.853,139.854,106300000.0
2005-04-06 23:41:00,139.87,139.876,139.823,139.832,132899999.0
2005-04-06 23:42:00,139.847,139.854,139.815,139.83,122900000.0
2005-04-06 23:43:00,139.85,139.863,139.82,139.833,86300000.0
2005-04-06 23:44:00,139.815,139.856,139.815,139.841,72700000.0
2005-04-06 23:45:00,139.835,139.859,139.826,139.856,128600001.0
2005-04-06 23:46:00,139.833,139.875,139.833,139.871,128100000.0
2005-04-06 23:47:00,139.826,139.846,139.818,139.83,106999999.0
2005-04-06 23:48:00,139.825,139.846,139.813,139.817,176100001.0
2005-04-06 23:49:00,139.817,139.867,139.815,139.859,122799999.0
2005-04-06 23:50:00,139.851,139.884,139.841,139.876,90199999.0
2005-04-06 23:51:00,139.86,139.86,139.811,139.811,94999999.0
2005-04-06 23:52:00,139.815,139.84,139.8,139.811,141300000.0
2005-04-06 23:53:00,139.804,139.827,139.801,139.807,74600000.0
2005-04-06 23:54:00,139.827,139.834,139.826,139.833,114999997.0
2005-04-06 23:55:00,139.828,139.842,139.794,139.828,69100001.0
2005-04-06 23:56:00,139.814,139.839,139.808,139.813,155900001.0
2005-04-06 23:57:00,139.815,139.816,139.761,139.816,133800000.0
2005-04-06 23:58:00,139.808,139.826,139.799,139.823,108700001.0
2005-04-06 23:59:00,139.837,139.851,139.818,139.818,91899999.0
2005-04-07 00:00:00,139.812,139.83,139.794,139.808,83400000.0
2005-04-07 00:01:00,139.805,139.823,139.805,139.815,116900000.0
2005-04-07 00:02:00,139.814,139.841,139.805,139.841,110699998.0
2005-04-07 00:03:00,139.826,139.85,139.807,139.815,109700001.0
2005-04-07 00:04:00,139.801,139.833,139.799,139.832,62599999.0
2005-04-07 00:05:00,139.82,139.826,139.798,139.813,90299998.0
2005-04-07 00:06:00,139.801,139.805,139.782,139.782,162500000.0
2005-04-07 00:07:00,139.789,139.796,139.771,139.78,112399998.0
2005-04-07 00:08:00,139.746,139.792,139.746,139.786,84800000.0
2005-04-07 00:09:00,139.789,139.806,139.781,139.806,74699999.0
2005-04-07 00:10:00,139.805,139.806,139.775,139.776,93299998.0
2005-04-07 00:11:00,139.797,139.807,139.776,139.786,157099999.0
2005-04-07 00:12:00,139.803,139.806,139.788,139.796,195500000.0
2005-04-07 00:13:00,139.762,139.783,139.757,139.76,83000000.0
2005-04-07 00:14:00,139.757,139.773,139.746,139.752,138599997.0
2005-04-07 00:15:00,139.772,139.797,139.755,139.755,134300000.0
2005-04-07 00:16:00,139.771,139.798,139.748,139.798,160399998.0
2005-04-07 00:17:00,139.781,139.785,139.77,139.775,114500001.0
2005-04-07 00:18:00,139.762,139.797,139.752,139.786,71200000.0
2005-04-07 00:19:00,139.768,139.781,139.745,139.745,89899999.0
2005-04-07 00:20:00,139.75,139.782,139.749,139.775,128000002.0
2005-04-07 00:21:00,139.792,139.796,139.761,139.761,80500001.0
2005-04-07 00:22:00,139.769,139.783,139.76,139.774,137599998.0
2005-04-07 00:23:00,139.8,139.8,139.738,139.74,121800003.0
2005-04-07 00:24:00,139.745,139.746,139.729,139.733,103800002.0
2005-04-07 00:25:00,139.736,139.761,139.732,139.752,62200000.0
2005-04-07 00:26:00,139.725,139.742,139.706,139.735,60599999.0
2005-04-07 00:27:00,139.728,139.75,139.722,139.74,159700001.0
2005-04-07 00:28:00,139.721,139.746,139.716,139.727,103099999.0
2005-04-07 00:29:00,139.757,139.763,139.724,139.747,99399998.0
2005-04-07 00:30:00,139.773,139.786,139.751,139.785,113600000.0
2005-04-07 00:31:00,139.752,139.8,139.752,139.767,96700003.0
2005-04-07 00:32:00,139.745,139.796,139.739,139.796,47300000.0
2005-04-07 00:33:00,139.798,139.804,139.77,139.788,107899998.0
2005-04-07 00:34:00,139.759,139.799,139.756,139.791,128199999.0
2005-04-07 00:35:00,139.79,139.794,139.76,139.788,51600000.0
2005-04-07 00:36:00,139.772,139.793,139.77,139.783,130800002.0
2005-04-07 00:37:00,139.788,139.81,139.782,139.81,108599999.0
2005-04-07 00:38:00,139.791,139.825,139.772,139.809,147299999.0
2005-04-07 00:39:00,139.827,139.837,139.807,139.833,62400001.0
2005-04-07 00:40:00,139.832,139.832,139.8,139.823,145299998.0
2005-04-07 00:41:00,139.815,139.826,139.807,139.808,121800000.0
2005-04-07 00:42:00,139.81,139.832,139.81,139.82,125200001.0
2005-04-07 00:43:00,139.803,139.822,139.792,139.802,140999998.0
2005-04-07 00:44:00,139.788,139.809,139.784,139.801,55000000.0
2005-04-07 00:45:00,139.78,139.786,139.746,139.776,145400001.0
2005-04-07 00:46:00,139.787,139.79,139.749,139.755,76800000.0
2005-04-07 00:47:00,139.755,139.763,139.725,139.725,113200001.0
2005-04-07 00:48:00,139.735,139.749,139.715,139.749,118399999.0
2005-04-07 00:49:00,139.728,139.78,139.72,139.775,114499999.0
2005-04-07 00:50:00,139.77,139.791,139.756,139.79,121100001.0
2005-04-07 00:51:00,139.791,139.799,139.771,139.78,97400001.0
2005-04-07 00:52:00,139.76,139.807,139.76,139.803,71200000.0
2005-04-07 00:53:00,139.765,139.792,139.765,139.784,52700000.0
2005-04-07 00:54:00,139.786,139.817,139.777,139.808,166699997.0
2005-04-07 00:55:00,139.813,139.823,139.794,139.8,168299999.0
2005-04-07 00:56:00,139.82,139.827,139.806,139.824,161100000.0
2005-04-07 00:57:00,139.828,139.842,139.812,139.832,91000002.0
2005-04-07 00:58:00,139.823,139.844,139.823,139.838,52000000.0
2005-04-07 00:59:00,139.842,139.853,139.83,139.852,67600000.0
2005-04-07 01:00:00,139.833,139.845,139.815,139.815,134300000.0
2005-04-07 01:01:00,139.798,139.834,139.788,139.834,48600000.0
2005-04-07 01:02:00,139.845,139.874,139.839,139.871,59199999.0
2005-04-07 01:03:00,139.844,139.88,139.838,139.868,193300001.0
2005-04-07 01:04:00,139.861,139.873,139.827,139.841,137599998.0
2005-04-07 01:05:00,139.846,139.874,139.838,139.845,156899997.0
2005-04-07 01:06:00,139.84,139.86,139.832,139.84,157299999.0
2005-04-07 01:07:00,139.839,139.845,139.819,139.835,113200000.0
2005-04-07 01:08:00,139.854,139.857,139.819,139.849,165899997.0
2005-04-07 01:09:00,139.868,139.868,139.837,139.847,74900000.0
2005-04-07 01:10:00,139.837,139.847,139.817,139.84,170699999.0
2005-04-07 01:11:00,139.842,139.848,139.816,139.821,95199999.0
2005-04-07 01:12:00,139.835,139.837,139.811,139.822,181900001.0
2005-04-07 01:13:00,139.83,139.853,139.826,139.853,87099999.0
2005-04-07 01:14:00,139.863,139.891,139.862,139.876,47200000.0
2005-04-07 01:15:00,139.87,139.882,139.858,139.867,49100000.0
2005-04-07 01:16:00,139.865,139.878,139.842,139.876,90800000.0
2005-04-07 01:17:00,139.866,139.871,139.834,139.844,157599999.0
2005-04-07 01:18:00,139.855,139.863,139.837,139.852,92700000.0
2005-04-07 01:19:00,139.853,139.868,139.837,139.841,142000001.0
2005-04-07 01:20:00,139.817,139.845,139.809,139.84,124700000.0
2005-04-07 01:21:00,139.853,139.866,139.806,139.813,94000001.0
2005-04-07 01:22:00,139.824,139.842,139.792,139.814,87600000.0
2005-04-07 01:23:00,139.82,139.833,139.805,139.81,89399997.0
2005-04-07 01:24:00,139.81,139.818,139.787,139.798,130400000.0
2005-04-07 01:25:00,139.817,139.827,139.803,139.808,75200001.0
2005-04-07 01:26:00,139.818,139.835,139.797,139.819,154500002.0
2005-04-07 01:27:00,139.813,139.834,139.804,139.834,83200000.0
2005-04-07 01:28:00,139.827,139.833,139.799,139.833,128099999.0
2005-04-07 01:29:00,139.802,139.833,139.795,139.818,104400000.0
2005-04-07 01:30:00,139.829,139.838,139.803,139.817,86400000.0
2005-04-07 01:31:00,139.825,139.834,139.816,139.819,132700002.0
2005-04-07 01:32:00,139.816,139.822,139.796,139.805,49000000.0
2005-04-07 01:33:00,139.801,139.852,139.8,139.843,75200001.0
2005-04-07 01:34:00,139.83,139.851,139.812,139.834,132400001.0
2005-04-07 01:35:00,139.846,139.86,139.822,139.845,61700000.0
2005-04-07 01:36:00,139.828,139.832,139.805,139.812,193699997.0
2005-04-07 01:37:00,139.811,139.834,139.802,139.834,72100000.0
2005-04-07 01:38:00,139.811,139.848,139.809,139.844,102999999.0
2005-04-07 01:39:00,139.863,139.863,139.818,139.836,88500000.0
2005-04-07 01:40:00,139.845,139.847,139.811,139.833,36199999.0
2005-04-07 01:41:00,139.819,139.839,139.81,139.839,115000002.0
2005-04-07 01:42:00,139.843,139.854,139.816,139.847,116999998.0
2005-04-07 01:43:00,139.837,139.85,139.819,139.826,157999999.0
2005-04-07 01:44:00,139.83,139.844,139.823,139.837,66200000.0
2005-04-07 01:45:00,139.846,139.852,139.825,139.846,96800001.0
2005-04-07 01:46:00,139.83,139.849,139.818,139.828,127900000.0
2005-04-07 01:47:00,139.843,139.86,139.839,139.86,64300000.0
2005-04-07 01:48:00,139.854,139.873,139.854,139.869,101000002.0
2005-04-07 01:49:00,139.873,139.889,139.851,139.88,137900000.0
2005-04-07 01:50:00,139.849,139.905,139.849,139.905,65000001.0
2005-04-07 01:51:00,139.928,139.933,139.894,139.901,138200002.0
2005-04-07 01:52:00,139.938,139.941,139.899,139.907,103700001.0
2005-04-07 01:53:00,139.915,139.939,139.91,139.918,37100000.0
2005-04-07 01:54:00,139.913,139.938,139.905,139.935,83699998.0
2005-04-07 01:55:00,139.96,139.96,139.916,139.932,19700000.0
2005-04-07 01:56:00,139.918,139.941,139.914,139.933,100600001.0
2005-04-07 01:57:00,139.927,139.941,139.906,139.94,210199999.0
2005-04-07 01:58:00,139.937,139.988,139.937,139.966,132700001.0
2005-04-07 01:59:00,139.981,140.003,139.968,140.003,104300000.0
2005-04-07 02:00:00,140.007,140.01,139.972,139.991,88800000.0
2005-04-07 02:01:00,140.001,140.014,139.983,139.996,265599997.0
2005-04-07 02:02:00,139.989,140.0,139.966,139.983,91199999.0
2005-04-07 02:03:00,139.979,140.002,139.968,139.976,73700000.0
2005-04-07 02:04:00,139.981,140.006,139.97,139.97,215099997.0
2005-04-07 02:05:00,139.965,139.994,139.928,139.928,135600001.0
2005-04-07 02:06:00,139.916,139.971,139.913,139.962,204999996.0
2005-04-07 02:07:00,139.953,139.98,139.931,139.963,263299998.0
2005-04-07 02:08:00,139.941,139.958,139.904,139.923,296200002.0
2005-04-07 02:09:00,139.913,139.947,139.895,139.918,193700000.0
2005-04-07 02:10:00,139.935,139.955,139.919,139.919,192799998.0
2005-04-07 02:11:00,139.924,139.934,139.9,139.921,142500000.0
2005-04-07 02:12:00,139.902,139.919,139.889,139.901,137799997.0
2005-04-07 02:13:00,139.905,139.907,139.869,139.876,214700000.0
2005-04-07 02:14:00,139.896,139.906,139.864,139.882,264000003.0
2005-04-07 02:15:00,139.885,139.894,139.831,139.842,171700003.0
2005-04-07 02:16:00,139.838,139.852,139.809,139.825,152999998.0
2005-04-07 02:17:00,139.839,139.854,139.804,139.821,180600000.0
2005-04-07 02:18:00,139.841,139.845,139.815,139.839,218600001.0
2005-04-07 02:19:00,139.82,139.833,139.789,139.789,163499996.0
2005-04-07 02:20:00,139.81,139.818,139.782,139.803,133200000.0
2005-04-07 02:21:00,139.79,139.805,139.764,139.764,106699999.0
2005-04-07 02:22:00,139.805,139.837,139.779,139.803,131799999.0
2005-04-07 02:23:00,139.798,139.817,139.774,139.816,339700003.0
2005-04-07 02:24:00,139.806,139.838,139.778,139.824,165199998.0
2005-04-07 02:25:00,139.798,139.823,139.792,139.809,241800002.0
2005-04-07 02:26:00,139.801,139.822,139.782,139.805,177999996.0
2005-04-07 02:27:00,139.81,139.831,139.787,139.818,247699999.0
2005-04-07 02:28:00,139.823,139.837,139.8,139.814,170799998.0
2005-04-07 02:29:00,139.808,139.84,139.803,139.815,215800000.0
2005-04-07 02:30:00,139.798,139.847,139.798,139.833,120099998.0
2005-04-07 02:31:00,139.812,139.823,139.801,139.807,181500001.0
2005-04-07 02:32:00,139.818,139.859,139.801,139.826,271499997.0
2005-04-07 02:33:00,139.806,139.829,139.786,139.821,236500003.0
2005-04-07 02:34:00,139.813,139.833,139.808,139.817,145400000.0
2005-04-07 02:35:00,139.83,139.85,139.809,139.817,208300000.0
2005-04-07 02:36:00,139.808,139.842,139.808,139.825,185299996.0
2005-04-07 02:37:00,139.841,139.867,139.829,139.858,172700001.0
2005-04-07 02:38:00,139.828,139.858,139.828,139.829,205699999.0
2005-04-07 02:39:00,139.86,139.869,139.84,139.868,77500000.0
2005-04-07 02:40:00,139.864,139.867,139.832,139.844,183500000.0
2005-04-07 02:41:00,139.832,139.842,139.816,139.835,71200000.0
2005-04-07 02:42:00,139.832,139.832,139.818,139.832,94500002.0
2005-04-07 02:43:00,139.832,139.841,139.808,139.828,121100001.0
2005-04-07 02:44:00,139.82,139.831,139.803,139.831,69600000.0
2005-04-07 02:45:00,139.828,139.835,139.809,139.827,137899999.0
2005-04-07 02:46:00,139.812,139.835,139.799,139.828,324100006.0
2005-04-07 02:47:00,139.85,139.85,139.823,139.836,126699998.0
2005-04-07 02:48:00,139.846,139.879,139.833,139.834,177899999.0
2005-04-07 02:49:00,139.829,139.853,139.821,139.85,73000001.0
2005-04-07 02:50:00,139.833,139.853,139.822,139.834,100700000.0
2005-04-07 02:51:00,139.834,139.847,139.823,139.831,182699998.0
2005-04-07 02:52:00,139.831,139.846,139.818,139.829,151200001.0
2005-04-07 02:53:00,139.803,139.825,139.797,139.819,75700000.0
2005-04-07 02:54:00,139.801,139.839,139.798,139.821,156100001.0
2005-04-07 02:55:00,139.823,139.823,139.796,139.797,83499997.0
2005-04-07 02:56:00,139.785,139.802,139.766,139.787,235899998.0
2005-04-07 02:57:00,139.794,139.811,139.789,139.797,85299997.0
2005-04-07 02:58:00,139.8,139.807,139.784,139.795,147199998.0
2005-04-07 02:59:00,139.774,139.813,139.774,139.798,196700001.0
2005-04-07 03:00:00,139.8,139.818,139.781,139.808,119900001.0
2005-04-07 03:01:00,139.814,139.814,139.789,139.806,196600002.0
2005-04-07 03:02:00,139.798,139.809,139.768,139.768,130299999.0
2005-04-07 03:03:00,139.762,139.793,139.748,139.772,95299998.0
2005-04-07 03:04:00,139.771,139.788,139.757,139.757,107199998.0
2005-04-07 03:05:00,139.768,139.774,139.744,139.77,185499998.0
2005-04-07 03:06:00,139.768,139.774,139.733,139.749,226500000.0
2005-04-07 03:07:00,139.764,139.785,139.735,139.76,189200000.0
2005-04-07 03:08:00,139.736,139.769,139.729,139.766,83700000.0
2005-04-07 03:09:00,139.755,139.762,139.724,139.732,58799999.0
2005-04-07 03:10:00,139.73,139.736,139.705,139.712,139900001.0
2005-04-07 03:11:00,139.73,139.744,139.687,139.716,161499998.0
2005-04-07 03:12:00,139.709,139.73,139.668,139.694,335200004.0
2005-04-07 03:13:00,139.694,139.702,139.677,139.691,129199998.0
2005-04-07 03:14:00,139.685,139.703,139.675,139.703,69300000.0
2005-04-07 03:15:00,139.718,139.726,139.706,139.71,68999998.0
2005-04-07 03:16:00,139.725,139.739,139.713,139.729,223300004.0
2005-04-07 03:17:00,139.726,139.735,139.702,139.713,150200000.0
2005-04-07 03:18:00,139.711,139.728,139.704,139.723,112000002.0
2005-04-07 03:19:00,139.733,139.744,139.711,139.727,107200000.0
2005-04-07 03:20:00,139.722,139.734,139.698,139.71,85600000.0
2005-04-07 03:21:00,139.722,139.726,139.677,139.685,226199998.0
2005-04-07 03:22:00,139.683,139.702,139.67,139.692,207799998.0
2005-04-07 03:23:00,139.675,139.717,139.671,139.692,179499997.0
2005-04-07 03:24:00,139.676,139.723,139.666,139.719,388800003.0
2005-04-07 03:25:00,139.715,139.754,139.706,139.735,119700001.0
2005-04-07 03:26:00,139.721,139.76,139.71,139.723,186399998.0
2005-04-07 03:27:00,139.732,139.746,139.717,139.746,87000000.0
2005-04-07 03:28:00,139.746,139.746,139.728,139.728,68700000.0
2005-04-07 03:29:00,139.725,139.748,139.705,139.739,185800000.0
2005-04-07 03:30:00,139.745,139.77,139.726,139.746,240399999.0
2005-04-07 03:31:00,139.733,139.783,139.72,139.758,192200001.0
2005-04-07 03:32:00,139.76,139.768,139.738,139.768,192900001.0
2005-04-07 03:33:00,139.752,139.779,139.726,139.726,222899999.0
2005-04-07 03:34:00,139.725,139.76,139.725,139.75,92100000.0
2005-04-07 03:35:00,139.745,139.768,139.73,139.762,123499998.0
2005-04-07 03:36:00,139.77,139.794,139.759,139.793,67699999.0
2005-04-07 03:37:00,139.819,139.819,139.768,139.779,148700000.0
2005-04-07 03:38:00,139.795,139.799,139.768,139.782,50300000.0
2005-04-07 03:39:00,139.784,139.792,139.753,139.78,178299998.0
2005-04-07 03:40:00,139.761,139.791,139.761,139.777,164499999.0
2005-04-07 03:41:00,139.776,139.795,139.761,139.782,154599998.0
2005-04-07 03:42:00,139.785,139.786,139.749,139.751,99600002.0
2005-04-07 03:43:00,139.745,139.788,139.738,139.774,72600000.0
2005-04-07 03:44:00,139.787,139.805,139.754,139.788,113300000.0
2005-04-07 03:45:00,139.775,139.798,139.762,139.782,83299999.0
2005-04-07 03:46:00,139.755,139.778,139.754,139.773,82899999.0
2005-04-07 03:47:00,139.772,139.78,139.757,139.777,143300002.0
2005-04-07 03:48:00,139.77,139.788,139.75,139.788,116899999.0
2005-04-07 03:49:00,139.78,139.792,139.76,139.775,87000001.0
2005-04-07 03:50:00,139.785,139.786,139.721,139.722,70400000.0
2005-04-07 03:51:00,139.765,139.774,139.755,139.774,67599998.0
2005-04-07 03:52:00,139.778,139.783,139.753,139.766,111099999.0
2005-04-07 03:53:00,139.762,139.767,139.746,139.764,85700000.0
2005-04-07 03:54:00,139.758,139.798,139.751,139.774,213000000.0
2005-04-07 03:55:00,139.787,139.792,139.761,139.771,82200001.0
2005-04-07 03:56:00,139.758,139.778,139.754,139.775,132700001.0
2005-04-07 03:57:00,139.777,139.788,139.757,139.772,79999999.0
2005-04-07 03:58:00,139.768,139.818,139.756,139.803,219200000.0
2005-04-07 03:59:00,139.803,139.827,139.781,139.804,170599995.0
2005-04-07 04:00:00,139.805,139.805,139.772,139.789,105100000.0
2005-04-07 04:01:00,139.778,139.803,139.759,139.777,301599999.0
2005-04-07 04:02:00,139.77,139.78,139.758,139.776,76800000.0
2005-04-07 04:03:00,139.777,139.792,139.754,139.763,126100000.0
2005-04-07 04:04:00,139.778,139.783,139.764,139.77,70300000.0
2005-04-07 04:05:00,139.775,139.775,139.732,139.759,117100002.0
2005-04-07 04:06:00,139.756,139.766,139.721,139.721,89499999.0
2005-04-07 04:07:00,139.719,139.728,139.704,139.72,92000000.0
2005-04-07 04:08:00,139.726,139.745,139.701,139.707,213599998.0
2005-04-07 04:09:00,139.714,139.763,139.69,139.738,263099999.0
2005-04-07 04:10:00,139.737,139.772,139.721,139.765,133999999.0
2005-04-07 04:11:00,139.749,139.767,139.733,139.75,137900001.0
2005-04-07 04:12:00,139.743,139.746,139.707,139.707,135299999.0
2005-04-07 04:13:00,139.741,139.748,139.705,139.712,145900000.0
2005-04-07 04:14:00,139.718,139.732,139.681,139.708,182699999.0
2005-04-07 04:15:00,139.695,139.704,139.656,139.682,110700000.0
2005-04-07 04:16:00,139.694,139.705,139.666,139.671,201600003.0
2005-04-07 04:17:00,139.669,139.704,139.654,139.67,325599998.0
2005-04-07 04:18:00,139.678,139.688,139.634,139.645,131300000.0
2005-04-07 04:19:00,139.63,139.652,139.624,139.639,91700001.0
2005-04-07 04:20:00,139.632,139.68,139.624,139.658,133599999.0
2005-04-07 04:21:00,139.667,139.681,139.636,139.668,188699997.0
2005-04-07 04:22:00,139.655,139.69,139.649,139.679,279100001.0
2005-04-07 04:23:00,139.671,139.705,139.658,139.705,181799996.0
2005-04-07 04:24:00,139.692,139.708,139.68,139.688,102900001.0
2005-04-07 04:25:00,139.676,139.702,139.661,139.697,159200000.0
2005-04-07 04:26:00,139.702,139.702,139.677,139.69,128400002.0
2005-04-07 04:27:00,139.676,139.689,139.664,139.683,164499998.0
2005-04-07 04:28:00,139.678,139.69,139.678,139.69,116899999.0
2005-04-07 04:29:00,139.698,139.702,139.659,139.688,187600002.0
2005-04-07 04:30:00,139.676,139.691,139.664,139.683,164200000.0
2005-04-07 04:31:00,139.68,139.689,139.654,139.66,175000003.0
2005-04-07 04:32:00,139.661,139.684,139.646,139.668,318599995.0
2005-04-07 04:33:00,139.678,139.688,139.655,139.679,175200002.0
2005-04-07 04:34:00,139.673,139.678,139.647,139.678,159199996.0
2005-04-07 04:35:00,139.676,139.7,139.668,139.669,94499999.0
2005-04-07 04:36:00,139.673,139.678,139.659,139.676,87700001.0
2005-04-07 04:37:00,139.673,139.688,139.653,139.664,126199997.0
2005-04-07 04:38:00,139.68,139.699,139.667,139.699,89500000.0
2005-04-07 04:39:00,139.689,139.697,139.679,139.683,112600000.0
2005-04-07 04:40:00,139.681,139.687,139.662,139.681,137899999.0
2005-04-07 04:41:00,139.671,139.697,139.659,139.697,130399999.0
2005-04-07 04:42:00,139.66,139.696,139.66,139.683,151600000.0
2005-04-07 04:43:00,139.671,139.679,139.653,139.672,87399999.0
2005-04-07 04:44:00,139.673,139.703,139.66,139.703,92099999.0
2005-04-07 04:45:00,139.692,139.706,139.676,139.679,204300001.0
2005-04-07 04:46:00,139.692,139.709,139.682,139.702,139599997.0
2005-04-07 04:47:00,139.712,139.712,139.682,139.689,169099999.0
2005-04-07 04:48:00,139.688,139.693,139.658,139.692,24800000.0
2005-04-07 04:49:00,139.701,139.725,139.686,139.719,219000000.0
2005-04-07 04:50:00,139.699,139.71,139.681,139.686,82299999.0
2005-04-07 04:51:00,139.68,139.705,139.68,139.695,136900000.0
2005-04-07 04:52:00,139.707,139.711,139.676,139.707,168000004.0
2005-04-07 04:53:00,139.727,139.731,139.696,139.697,149200003.0
2005-04-07 04:54:00,139.69,139.729,139.689,139.704,131900000.0
2005-04-07 04:55:00,139.74,139.747,139.691,139.717,149500002.0
2005-04-07 04:56:00,139.717,139.73,139.691,139.707,284600002.0
2005-04-07 04:57:00,139.705,139.736,139.702,139.719,279400002.0
2005-04-07 04:58:00,139.722,139.732,139.711,139.724,74400000.0
2005-04-07 04:59:00,139.748,139.755,139.695,139.74,157699999.0
2005-04-07 05:00:00,139.723,139.739,139.689,139.718,359600001.0
2005-04-07 05:01:00,139.715,139.744,139.707,139.733,257299996.0
2005-04-07 05:02:00,139.742,139.742,139.717,139.724,109200000.0
2005-04-07 05:03:00,139.722,139.738,139.693,139.707,148500003.0
2005-04-07 05:04:00,139.695,139.742,139.695,139.723,235199999.0
2005-04-07 05:05:00,139.736,139.739,139.693,139.709,193400000.0
2005-04-07 05:06:00,139.715,139.741,139.704,139.718,90500000.0
2005-04-07 05:07:00,139.731,139.746,139.713,139.721,84399999.0
2005-04-07 05:08:00,139.717,139.741,139.703,139.714,213899998.0
2005-04-07 05:09:00,139.727,139.766,139.727,139.749,116900000.0
2005-04-07 05:10:00,139.731,139.745,139.706,139.731,248699998.0
2005-04-07 05:11:00,139.697,139.756,139.697,139.756,109699999.0
2005-04-07 05:12:00,139.748,139.748,139.703,139.728,53600000.0
2005-04-07 05:13:00,139.75,139.773,139.738,139.743,90000000.0
2005-04-07 05:14:00,139.735,139.762,139.727,139.741,200899999.0
2005-04-07 05:15:00,139.773,139.773,139.741,139.752,46800000.0
2005-04-07 05:16:00,139.761,139.769,139.729,139.753,112500000.0
2005-04-07 05:17:00,139.749,139.757,139.722,139.731,168599999.0
2005-04-07 05:18:00,139.737,139.747,139.723,139.745,103800001.0
2005-04-07 05:19:00,139.738,139.743,139.731,139.735,209700000.0
2005-04-07 05:20:00,139.738,139.743,139.712,139.739,191000001.0
2005-04-07 05:21:00,139.719,139.747,139.707,139.712,226799999.0
2005-04-07 05:22:00,139.734,139.734,139.704,139.724,133599999.0
2005-04-07 05:23:00,139.702,139.754,139.702,139.748,137099999.0
2005-04-07 05:24:00,139.733,139.747,139.717,139.738,166500000.0
2005-04-07 05:25:00,139.735,139.749,139.733,139.733,65500000.0
2005-04-07 05:26:00,139.731,139.758,139.729,139.756,109700000.0
2005-04-07 05:27:00,139.757,139.764,139.732,139.732,167699999.0
2005-04-07 05:28:00,139.725,139.738,139.725,139.733,111999999.0
2005-04-07 05:29:00,139.734,139.754,139.725,139.741,128300000.0
2005-04-07 05:30:00,139.754,139.756,139.736,139.744,119100000.0
2005-04-07 05:31:00,139.747,139.76,139.733,139.755,118100000.0
2005-04-07 05:32:00,139.752,139.778,139.743,139.773,110099999.0
2005-04-07 05:33:00,139.772,139.772,139.756,139.762,140199999.0
2005-04-07 05:34:00,139.764,139.775,139.754,139.775,99100001.0
2005-04-07 05:35:00,139.778,139.79,139.773,139.78,100200000.0
2005-04-07 05:36:00,139.777,139.801,139.776,139.794,99599999.0
2005-04-07 05:37:00,139.794,139.809,139.776,139.804,163399999.0
2005-04-07 05:38:00,139.798,139.81,139.791,139.803,86900000.0
2005-04-07 05:39:00,139.79,139.825,139.786,139.813,140200001.0
2005-04-07 05:40:00,139.818,139.824,139.797,139.816,245199997.0
2005-04-07 05:41:00,139.821,139.842,139.806,139.818,191799996.0
2005-04-07 05:42:00,139.816,139.831,139.807,139.818,86800000.0
2005-04-07 05:43:00,139.822,139.84,139.818,139.821,84600000.0
2005-04-07 05:44:00,139.822,139.841,139.816,139.821,116499998.0
2005-04-07 05:45:00,139.815,139.829,139.8,139.813,162400000.0
2005-04-07 05:46:00,139.812,139.829,139.799,139.8,206799999.0
2005-04-07 05:47:00,139.793,139.824,139.793,139.817,103500001.0
2005-04-07 05:48:00,139.813,139.833,139.807,139.82,113600001.0
2005-04-07 05:49:00,139.824,139.841,139.814,139.833,115900000.0
2005-04-07 05:50:00,139.841,139.849,139.802,139.834,173399997.0
2005-04-07 05:51:00,139.819,139.845,139.811,139.825,119100000.0
2005-04-07 05:52:00,139.817,139.835,139.808,139.832,186799999.0
2005-04-07 05:53:00,139.834,139.848,139.824,139.833,114899998.0
2005-04-07 05:54:00,139.83,139.858,139.83,139.842,79899999.0
2005-04-07 05:55:00,139.837,139.853,139.828,139.847,129399998.0
2005-04-07 05:56:00,139.846,139.854,139.842,139.847,86399999.0
2005-04-07 05:57:00,139.842,139.854,139.833,139.848,75600000.0
2005-04-07 05:58:00,139.849,139.857,139.822,139.842,210100001.0
2005-04-07 05:59:00,139.851,139.859,139.832,139.851,158000001.0
2005-04-07 06:00:00,139.847,139.876,139.846,139.861,212700001.0
2005-04-07 06:01:00,139.85,139.881,139.846,139.876,91199998.0
2005-04-07 06:02:00,139.883,139.897,139.871,139.883,144900000.0
2005-04-07 06:03:00,139.88,139.889,139.871,139.871,168699999.0
2005-04-07 06:04:00,139.88,139.884,139.85,139.863,138799998.0
2005-04-07 06:05:00,139.875,139.887,139.861,139.885,127300002.0
2005-04-07 06:06:00,139.878,139.887,139.856,139.859,171800001.0
2005-04-07 06:07:00,139.847,139.888,139.843,139.873,295000000.0
2005-04-07 06:08:00,139.881,139.888,139.86,139.878,128499999.0
2005-04-07 06:09:00,139.878,139.888,139.867,139.878,144600000.0
2005-04-07 06:10:00,139.873,139.878,139.86,139.86,60500000.0
2005-04-07 06:11:00,139.868,139.897,139.868,139.882,266999996.0
2005-04-07 06:12:00,139.903,139.903,139.862,139.896,87300002.0
2005-04-07 06:13:00,139.873,139.899,139.873,139.892,271099998.0
2005-04-07 06:14:00,139.894,139.902,139.886,139.894,140300001.0
2005-04-07 06:15:00,139.89,139.908,139.879,139.895,253099998.0
2005-04-07 06:16:00,139.887,139.896,139.862,139.882,215600001.0
2005-04-07 06:17:00,139.88,139.887,139.843,139.846,141500001.0
2005-04-07 06:18:00,139.843,139.862,139.831,139.845,74400000.0
2005-04-07 06:19:00,139.856,139.867,139.841,139.846,145800000.0
2005-04-07 06:20:00,139.847,139.869,139.847,139.866,99000000.0
2005-04-07 06:21:00,139.853,139.858,139.844,139.85,113400000.0
2005-04-07 06:22:00,139.853,139.855,139.839,139.844,111600000.0
2005-04-07 06:23:00,139.841,139.857,139.827,139.844,270999995.0
2005-04-07 06:24:00,139.858,139.865,139.845,139.857,114099998.0
2005-04-07 06:25:00,139.856,139.867,139.836,139.866,219099997.0
2005-04-07 06:26:00,139.847,139.863,139.842,139.86,78299999.0
2005-04-07 06:27:00,139.868,139.88,139.853,139.874,246199998.0
2005-04-07 06:28:00,139.873,139.887,139.854,139.86,100800000.0
2005-04-07 06:29:00,139.87,139.882,139.845,139.848,153100000.0
2005-04-07 06:30:00,139.85,139.893,139.85,139.892,117800000.0
2005-04-07 06:31:00,139.851,139.894,139.845,139.882,157599999.0
2005-04-07 06:32:00,139.868,139.891,139.867,139.87,169700001.0
2005-04-07 06:33:00,139.875,139.894,139.868,139.868,195399998.0
2005-04-07 06:34:00,139.877,139.886,139.862,139.884,130999999.0
2005-04-07 06:35:00,139.882,139.882,139.852,139.863,155199997.0
2005-04-07 06:36:00,139.873,139.883,139.859,139.863,121700000.0
2005-04-07 06:37:00,139.861,139.878,139.853,139.872,115800002.0
2005-04-07 06:38:00,139.865,139.867,139.838,139.853,140400000.0
2005-04-07 06:39:00,139.868,139.882,139.858,139.871,106499999.0
2005-04-07 06:40:00,139.862,139.888,139.852,139.852,235700003.0
2005-04-07 06:41:00,139.868,139.873,139.838,139.862,230799997.0
2005-04-07 06:42:00,139.872,139.872,139.842,139.851,169400003.0
2005-04-07 06:43:00,139.841,139.853,139.816,139.853,187599997.0
2005-04-07 06:44:00,139.855,139.858,139.84,139.84,182300000.0
2005-04-07 06:45:00,139.84,139.853,139.84,139.844,128499998.0
2005-04-07 06:46:00,139.831,139.853,139.829,139.829,248599999.0
2005-04-07 06:47:00,139.849,139.851,139.812,139.814,134999998.0
2005-04-07 06:48:00,139.816,139.852,139.812,139.84,244900000.0
2005-04-07 06:49:00,139.832,139.85,139.824,139.824,84500000.0
2005-04-07 06:50:00,139.832,139.86,139.824,139.846,209399999.0
2005-04-07 06:51:00,139.849,139.882,139.831,139.882,242000000.0
2005-04-07 06:52:00,139.873,139.89,139.856,139.856,214800000.0
2005-04-07 06:53:00,139.888,139.893,139.873,139.882,123700000.0
2005-04-07 06:54:00,139.891,139.907,139.868,139.883,116700001.0
2005-04-07 06:55:00,139.889,139.914,139.888,139.894,175299998.0
2005-04-07 06:56:00,139.899,139.911,139.886,139.9,184199996.0
2005-04-07 06:57:00,139.905,139.914,139.898,139.904,239999997.0
2005-04-07 06:58:00,139.891,139.919,139.874,139.89,179899999.0
2005-04-07 06:59:00,139.882,139.9,139.869,139.891,203999999.0
2005-04-07 07:00:00,139.873,139.895,139.869,139.889,234800002.0
2005-04-07 07:01:00,139.885,139.9,139.869,139.872,136699999.0
2005-04-07 07:02:00,139.877,139.887,139.864,139.868,267300001.0
2005-04-07 07:03:00,139.87,139.872,139.837,139.837,224400000.0
2005-04-07 07:04:00,139.858,139.881,139.841,139.852,184000001.0
2005-04-07 07:05:00,139.865,139.878,139.849,139.863,180000001.0
2005-04-07 07:06:00,139.862,139.883,139.859,139.863,334499995.0
2005-04-07 07:07:00,139.878,139.883,139.854,139.856,86200001.0
2005-04-07 07:08:00,139.863,139.867,139.847,139.853,128000002.0
2005-04-07 07:09:00,139.851,139.867,139.849,139.863,101899999.0
2005-04-07 07:10:00,139.863,139.888,139.854,139.888,109900002.0
2005-04-07 07:11:00,139.881,139.883,139.854,139.854,189200000.0
2005-04-07 07:12:00,139.872,139.894,139.863,139.881,154499999.0
2005-04-07 07:13:00,139.873,139.873,139.833,139.859,256300002.0
2005-04-07 07:14:00,139.83,139.859,139.826,139.843,305900002.0
2005-04-07 07:15:00,139.838,139.863,139.838,139.848,153100000.0
2005-04-07 07:16:00,139.844,139.861,139.828,139.845,130400000.0
2005-04-07 07:17:00,139.836,139.841,139.81,139.834,202300000.0
2005-04-07 07:18:00,139.839,139.86,139.827,139.86,134500000.0
2005-04-07 07:19:00,139.842,139.863,139.842,139.845,87600000.0
2005-04-07 07:20:00,139.838,139.853,139.834,139.846,237099999.0
2005-04-07 07:21:00,139.83,139.858,139.83,139.847,225699996.0
2005-04-07 07:22:00,139.85,139.854,139.835,139.851,213599999.0
2005-04-07 07:23:00,139.857,139.859,139.842,139.855,202999996.0
2005-04-07 07:24:00,139.855,139.881,139.845,139.864,124200000.0
2005-04-07 07:25:00,139.846,139.888,139.846,139.865,195799999.0
2005-04-07 07:26:00,139.863,139.891,139.853,139.88,204899999.0
2005-04-07 07:27:00,139.875,139.892,139.858,139.863,291199998.0
2005-04-07 07:28:00,139.875,139.886,139.865,139.875,166700000.0
2005-04-07 07:29:00,139.88,139.896,139.864,139.875,225600003.0
2005-04-07 07:30:00,139.876,139.898,139.873,139.886,124899999.0
2005-04-07 07:31:00,139.901,139.917,139.898,139.905,163800001.0
2005-04-07 07:32:00,139.907,139.943,139.9,139.943,99100000.0
2005-04-07 07:33:00,139.942,139.95,139.917,139.95,334900002.0
2005-04-07 07:34:00,139.935,139.948,139.921,139.933,157500002.0
2005-04-07 07:35:00,139.936,139.942,139.914,139.936,173899999.0
2005-04-07 07:36:00,139.939,139.939,139.918,139.921,103299999.0
2005-04-07 07:37:00,139.918,139.948,139.914,139.919,151100002.0
2005-04-07 07:38:00,139.926,139.944,139.918,139.941,79900000.0
2005-04-07 07:39:00,139.923,139.942,139.901,139.91,214799999.0
2005-04-07 07:40:00,139.912,139.948,139.899,139.918,159200001.0
2005-04-07 07:41:00,139.89,139.935,139.887,139.92,173499997.0
2005-04-07 07:42:00,139.935,139.94,139.922,139.926,99199999.0
2005-04-07 07:43:00,139.938,139.943,139.917,139.933,246400002.0
2005-04-07 07:44:00,139.938,139.943,139.917,139.93,68300000.0
2005-04-07 07:45:00,139.928,139.956,139.926,139.944,148999999.0
2005-04-07 07:46:00,139.945,139.956,139.934,139.94,80400000.0
2005-04-07 07:47:00,139.935,139.946,139.903,139.921,219500002.0
2005-04-07 07:48:00,139.921,139.924,139.891,139.895,164700000.0
2005-04-07 07:49:00,139.89,139.94,139.889,139.94,119500000.0
2005-04-07 07:50:00,139.948,140.049,139.937,140.049,131300001.0
2005-04-07 07:51:00,140.06,140.066,140.025,140.049,129200002.0
2005-04-07 07:52:00,140.042,140.052,140.017,140.043,162699999.0
2005-04-07 07:53:00,140.035,140.064,140.022,140.048,239099998.0
2005-04-07 07:54:00,140.033,140.081,140.033,140.062,115699999.0
2005-04-07 07:55:00,140.052,140.061,140.008,140.008,199099998.0
2005-04-07 07:56:00,140.019,140.023,140.003,140.013,125400000.0
2005-04-07 07:57:00,140.007,140.034,139.997,140.018,146999999.0
2005-04-07 07:58:00,140.028,140.048,140.008,140.043,238100003.0
2005-04-07 07:59:00,140.037,140.052,140.023,140.029,280500002.0
2005-04-07 08:00:00,140.038,140.05,140.013,140.02,197599997.0
2005-04-07 08:01:00,140.032,140.036,139.995,140.007,119899999.0
2005-04-07 08:02:00,140.007,140.051,140.004,140.046,107799998.0
2005-04-07 08:03:00,140.051,140.067,140.025,140.047,125900001.0
2005-04-07 08:04:00,140.045,140.049,140.002,140.012,241600003.0
2005-04-07 08:05:00,139.992,140.028,139.977,140.028,148399998.0
2005-04-07 08:06:00,140.022,140.032,139.993,140.008,231399997.0
2005-04-07 08:07:00,140.009,140.017,139.964,139.968,119199999.0
2005-04-07 08:08:00,139.987,139.991,139.965,139.969,110400000.0
2005-04-07 08:09:00,139.955,139.991,139.955,139.985,98999999.0
2005-04-07 08:10:00,139.983,140.009,139.975,139.996,94299998.0
2005-04-07 08:11:00,139.993,139.996,139.964,139.989,170399996.0
2005-04-07 08:12:00,139.985,140.001,139.956,139.974,197799998.0
2005-04-07 08:13:00,140.002,140.037,139.99,140.02,200299998.0
2005-04-07 08:14:00,140.036,140.054,140.014,140.025,253599996.0
2005-04-07 08:15:00,140.043,140.075,140.025,140.072,78599998.0
2005-04-07 08:16:00,140.064,140.079,140.025,140.025,170300000.0
2005-04-07 08:17:00,140.011,140.037,139.994,140.007,147499999.0
2005-04-07 08:18:00,140.0,140.021,139.971,139.971,114300000.0
2005-04-07 08:19:00,139.967,140.01,139.959,139.991,114799999.0
2005-04-07 08:20:00,140.0,140.016,139.973,139.988,244900001.0
2005-04-07 08:21:00,139.99,140.007,139.963,139.992,274599997.0
2005-04-07 08:22:00,139.981,140.026,139.98,140.012,100599998.0
2005-04-07 08:23:00,140.016,140.06,139.996,140.054,273700003.0
2005-04-07 08:24:00,140.052,140.104,140.02,140.054,176800001.0
2005-04-07 08:25:00,140.036,140.078,140.026,140.066,177699998.0
2005-04-07 08:26:00,140.044,140.07,140.014,140.043,286700001.0
2005-04-07 08:27:00,140.034,140.061,140.024,140.041,125599999.0
2005-04-07 08:28:00,140.046,140.069,140.014,140.034,195700000.0
2005-04-07 08:29:00,140.037,140.048,139.999,140.031,202499995.0
2005-04-07 08:30:00,140.026,140.037,139.989,140.0,255799997.0
2005-04-07 08:31:00,139.978,139.992,139.956,139.974,153100003.0
2005-04-07 08:32:00,139.979,139.987,139.951,139.956,155899999.0
2005-04-07 08:33:00,139.942,139.964,139.93,139.949,141799998.0
2005-04-07 08:34:00,139.93,139.945,139.891,139.927,200399997.0
2005-04-07 08:35:00,139.916,139.943,139.892,139.92,98700000.0
2005-04-07 08:36:00,139.925,139.941,139.902,139.919,130599999.0
2005-04-07 08:37:00,139.929,139.98,139.909,139.968,150299998.0
2005-04-07 08:38:00,139.972,140.002,139.943,139.972,280999998.0
2005-04-07 08:39:00,139.983,139.996,139.96,139.976,88300000.0
2005-04-07 08:40:00,140.005,140.019,139.978,140.014,79200000.0
2005-04-07 08:41:00,140.013,140.023,139.978,140.009,239999999.0
2005-04-07 08:42:00,140.002,140.027,139.972,139.99,186599997.0
2005-04-07 08:43:00,139.985,139.997,139.912,139.926,203900001.0
2005-04-07 08:44:00,139.923,139.965,139.903,139.947,310099997.0
2005-04-07 08:45:00,139.963,139.989,139.947,139.957,115399999.0
2005-04-07 08:46:00,139.96,139.973,139.937,139.963,129299998.0
2005-04-07 08:47:00,139.945,139.97,139.937,139.962,72000000.0
2005-04-07 08:48:00,139.963,139.98,139.937,139.956,107900000.0
2005-04-07 08:49:00,139.962,139.975,139.936,139.942,168899999.0
2005-04-07 08:50:00,139.947,139.972,139.935,139.962,184499999.0
2005-04-07 08:51:00,139.967,139.987,139.946,139.967,199700005.0
2005-04-07 08:52:00,139.967,139.976,139.939,139.964,243199999.0
2005-04-07 08:53:00,139.97,139.986,139.948,139.967,258999995.0
2005-04-07 08:54:00,139.973,139.986,139.947,139.954,166399997.0
2005-04-07 08:55:00,139.948,139.955,139.902,139.941,163499999.0
2005-04-07 08:56:00,139.929,139.982,139.913,139.974,235199997.0
2005-04-07 08:57:00,139.968,139.976,139.934,139.946,266499998.0
2005-04-07 08:58:00,139.971,139.974,139.935,139.953,98999999.0
2005-04-07 08:59:00,139.962,140.005,139.938,140.002,203800000.0
2005-04-07 09:00:00,139.991,140.019,139.978,140.002,181899996.0
2005-04-07 09:01:00,139.995,140.016,139.979,139.988,179400001.0
2005-04-07 09:02:00,139.983,140.012,139.973,140.003,43300001.0
2005-04-07 09:03:00,139.985,139.994,139.958,139.975,230499998.0
2005-04-07 09:04:00,139.967,139.988,139.94,139.961,154799999.0
2005-04-07 09:05:00,139.95,139.961,139.927,139.952,170499998.0
2005-04-07 09:06:00,139.944,139.969,139.919,139.947,219900002.0
2005-04-07 09:07:00,139.954,139.956,139.916,139.934,106199998.0
2005-04-07 09:08:00,139.94,139.952,139.917,139.926,158399998.0
2005-04-07 09:09:00,139.946,139.954,139.895,139.913,199400000.0
2005-04-07 09:10:00,139.91,139.934,139.871,139.896,192599999.0
2005-04-07 09:11:00,139.897,139.911,139.874,139.896,223199998.0
2005-04-07 09:12:00,139.88,139.903,139.849,139.875,264299994.0
2005-04-07 09:13:00,139.865,139.879,139.834,139.839,140999998.0
2005-04-07 09:14:00,139.863,139.871,139.814,139.834,214999998.0
2005-04-07 09:15:00,139.823,139.862,139.81,139.856,138000003.0
2005-04-07 09:16:00,139.845,139.875,139.842,139.865,100200001.0
2005-04-07 09:17:00,139.853,139.865,139.836,139.858,141100001.0
2005-04-07 09:18:00,139.854,139.872,139.828,139.845,233299994.0
2005-04-07 09:19:00,139.852,139.856,139.828,139.842,84499999.0
2005-04-07 09:20:00,139.85,139.869,139.827,139.855,161100000.0
2005-04-07 09:21:00,139.849,139.887,139.832,139.874,155400001.0
2005-04-07 09:22:00,139.858,139.888,139.851,139.863,143600001.0
2005-04-07 09:23:00,139.85,139.891,139.823,139.854,120300001.0
2005-04-07 09:24:00,139.847,139.853,139.82,139.845,197100001.0
2005-04-07 09:25:00,139.853,139.866,139.814,139.818,156199995.0
2005-04-07 09:26:00,139.855,139.855,139.818,139.832,148600000.0
2005-04-07 09:27:00,139.829,139.85,139.803,139.85,188000002.0
2005-04-07 09:28:00,139.834,139.864,139.83,139.848,94399999.0
2005-04-07 09:29:00,139.858,139.868,139.841,139.858,81600000.0
2005-04-07 09:30:00,139.841,139.869,139.833,139.866,136900000.0
2005-04-07 09:31:00,139.884,139.884,139.831,139.832,155799996.0
2005-04-07 09:32:00,139.84,139.888,139.84,139.864,160600000.0
2005-04-07 09:33:00,139.859,139.882,139.839,139.86,119399999.0
2005-04-07 09:34:00,139.849,139.885,139.843,139.869,150300000.0
2005-04-07 09:35:00,139.869,139.883,139.832,139.855,152600000.0
2005-04-07 09:36:00,139.85,139.882,139.837,139.868,170899999.0
2005-04-07 09:37:00,139.877,139.889,139.856,139.873,155700001.0
2005-04-07 09:38:00,139.86,139.886,139.835,139.857,208600002.0
2005-04-07 09:39:00,139.86,139.911,139.852,139.911,167300000.0
2005-04-07 09:40:00,139.916,139.933,139.899,139.899,86600000.0
2005-04-07 09:41:00,139.91,139.922,139.886,139.886,106399999.0
2005-04-07 09:42:00,139.884,139.937,139.878,139.934,275099995.0
2005-04-07 09:43:00,139.912,139.93,139.894,139.92,167099999.0
2005-04-07 09:44:00,139.913,139.947,139.902,139.937,108700001.0
2005-04-07 09:45:00,139.95,139.96,139.923,139.939,122800000.0
2005-04-07 09:46:00,139.956,139.962,139.919,139.949,120199998.0
2005-04-07 09:47:00,139.932,139.967,139.922,139.931,109100000.0
2005-04-07 09:48:00,139.921,139.93,139.893,139.899,76200002.0
2005-04-07 09:49:00,139.906,139.939,139.885,139.921,133400000.0
2005-04-07 09:50:00,139.906,139.948,139.905,139.925,245000001.0
2005-04-07 09:51:00,139.899,139.935,139.885,139.905,142400001.0
2005-04-07 09:52:00,139.905,139.933,139.903,139.917,83700000.0
2005-04-07 09:53:00,139.913,139.945,139.9,139.932,74600001.0
2005-04-07 09:54:00,139.915,139.964,139.915,139.935,264000001.0
2005-04-07 09:55:00,139.952,139.96,139.912,139.943,92799999.0
2005-04-07 09:56:00,139.938,139.962,139.914,139.927,201500001.0
2005-04-07 09:57:00,139.925,139.944,139.899,139.923,184500000.0
2005-04-07 09:58:00,139.913,139.97,139.908,139.957,79599998.0
2005-04-07 09:59:00,139.952,139.974,139.918,139.94,172900001.0
2005-04-07 10:00:00,139.922,139.958,139.917,139.958,145000000.0
2005-04-07 10:01:00,139.945,139.966,139.926,139.955,261600000.0
2005-04-07 10:02:00,139.932,139.965,139.923,139.951,132900001.0
2005-04-07 10:03:00,139.938,139.973,139.914,139.942,163800000.0
2005-04-07 10:04:00,139.954,139.971,139.854,139.884,188900001.0
2005-04-07 10:05:00,139.876,139.898,139.849,139.877,137900003.0
2005-04-07 10:06:00,139.866,139.895,139.863,139.874,118599998.0
2005-04-07 10:07:00,139.864,139.893,139.845,139.851,279000000.0
2005-04-07 10:08:00,139.829,139.857,139.813,139.828,265200002.0
2005-04-07 10:09:00,139.821,139.834,139.787,139.812,235999998.0
2005-04-07 10:10:00,139.816,139.825,139.774,139.796,130199999.0
2005-04-07 10:11:00,139.809,139.831,139.778,139.807,135100000.0
2005-04-07 10:12:00,139.81,139.815,139.783,139.803,132500001.0
2005-04-07 10:13:00,139.798,139.815,139.771,139.78,311500003.0
2005-04-07 10:14:00,139.756,139.787,139.751,139.777,130199999.0
2005-04-07 10:15:00,139.776,139.799,139.766,139.776,187800000.0
2005-04-07 10:16:00,139.773,139.832,139.773,139.803,160999998.0
2005-04-07 10:17:00,139.801,139.821,139.786,139.805,139899998.0
2005-04-07 10:18:00,139.787,139.819,139.772,139.799,143600000.0
2005-04-07 10:19:00,139.789,139.812,139.759,139.775,105399998.0
2005-04-07 10:20:00,139.75,139.77,139.73,139.747,215799995.0
2005-04-07 10:21:00,139.757,139.773,139.729,139.756,393000001.0
2005-04-07 10:22:00,139.741,139.785,139.739,139.767,156700000.0
2005-04-07 10:23:00,139.775,139.778,139.741,139.75,103499999.0
2005-04-07 10:24:00,139.731,139.754,139.717,139.717,121900001.0
2005-04-07 10:25:00,139.723,139.756,139.713,139.722,260999998.0
2005-04-07 10:26:00,139.71,139.749,139.702,139.73,328900000.0
2005-04-07 10:27:00,139.755,139.771,139.71,139.727,149400002.0
2005-04-07 10:28:00,139.705,139.754,139.705,139.737,79300000.0
2005-04-07 10:29:00,139.737,139.751,139.707,139.727,221599999.0
2005-04-07 10:30:00,139.724,139.731,139.694,139.711,240900001.0
2005-04-07 10:31:00,139.702,139.736,139.691,139.723,177600003.0
2005-04-07 10:32:00,139.703,139.718,139.687,139.707,75600001.0
2005-04-07 10:33:00,139.702,139.731,139.685,139.72,108000002.0
2005-04-07 10:34:00,139.702,139.727,139.697,139.71,135899999.0
2005-04-07 10:35:00,139.707,139.746,139.696,139.731,205799997.0
2005-04-07 10:36:00,139.726,139.738,139.71,139.712,223700000.0
2005-04-07 10:37:00,139.709,139.72,139.689,139.703,57900001.0
2005-04-07 10:38:00,139.701,139.738,139.692,139.719,155300000.0
2005-04-07 10:39:00,139.735,139.755,139.72,139.754,102300000.0
2005-04-07 10:40:00,139.76,139.771,139.731,139.763,217099999.0
2005-04-07 10:41:00,139.755,139.787,139.742,139.787,101900000.0
2005-04-07 10:42:00,139.791,139.803,139.752,139.765,180199998.0
2005-04-07 10:43:00,139.767,139.8,139.746,139.785,133199999.0
2005-04-07 10:44:00,139.798,139.817,139.767,139.817,138700000.0
2005-04-07 10:45:00,139.818,139.84,139.799,139.815,119900000.0
2005-04-07 10:46:00,139.817,139.832,139.784,139.813,189800000.0
2005-04-07 10:47:00,139.835,139.835,139.802,139.821,89200001.0
2005-04-07 10:48:00,139.796,139.845,139.792,139.825,95800000.0
2005-04-07 10:49:00,139.81,139.817,139.775,139.793,143899997.0
2005-04-07 10:50:00,139.802,139.808,139.777,139.779,221400003.0
2005-04-07 10:51:00,139.791,139.819,139.775,139.8,217499998.0
2005-04-07 10:52:00,139.79,139.822,139.774,139.786,157099997.0
2005-04-07 10:53:00,139.784,139.805,139.757,139.769,192600002.0
2005-04-07 10:54:00,139.771,139.813,139.748,139.797,325500001.0
2005-04-07 10:55:00,139.785,139.821,139.765,139.784,218199998.0
2005-04-07 10:56:00,139.779,139.814,139.763,139.811,143200001.0
2005-04-07 10:57:00,139.803,139.815,139.79,139.795,84600002.0
2005-04-07 10:58:00,139.8,139.812,139.76,139.766,56000000.0
2005-04-07 10:59:00,139.772,139.803,139.754,139.776,127499999.0
2005-04-07 11:00:00,139.775,139.796,139.75,139.76,132699999.0
2005-04-07 11:01:00,139.774,139.78,139.735,139.763,265799999.0
2005-04-07 11:02:00,139.741,139.777,139.741,139.765,94999999.0
2005-04-07 11:03:00,139.756,139.765,139.747,139.763,65700000.0
2005-04-07 11:04:00,139.762,139.782,139.747,139.749,179600000.0
2005-04-07 11:05:00,139.732,139.774,139.732,139.752,204500000.0
2005-04-07 11:06:00,139.741,139.784,139.728,139.772,119000001.0
2005-04-07 11:07:00,139.745,139.77,139.712,139.751,217599997.0
2005-04-07 11:08:00,139.75,139.771,139.718,139.758,170999999.0
2005-04-07 11:09:00,139.755,139.776,139.743,139.766,75100000.0
2005-04-07 11:10:00,139.773,139.784,139.747,139.781,158799999.0
2005-04-07 11:11:00,139.772,139.817,139.762,139.802,214799998.0
2005-04-07 11:12:00,139.792,139.827,139.77,139.791,193399999.0
2005-04-07 11:13:00,139.752,139.803,139.75,139.794,162699998.0
2005-04-07 11:14:00,139.788,139.806,139.753,139.806,156000000.0
2005-04-07 11:15:00,139.796,139.804,139.757,139.784,158399999.0
2005-04-07 11:16:00,139.777,139.789,139.754,139.78,103400000.0
2005-04-07 11:17:00,139.782,139.799,139.752,139.783,308100003.0
2005-04-07 11:18:00,139.749,139.786,139.748,139.77,205000001.0
2005-04-07 11:19:00,139.775,139.782,139.748,139.761,126499998.0
2005-04-07 11:20:00,139.751,139.771,139.717,139.736,243000004.0
2005-04-07 11:21:00,139.734,139.75,139.702,139.738,168799999.0
2005-04-07 11:22:00,139.729,139.756,139.709,139.747,162999997.0
2005-04-07 11:23:00,139.753,139.766,139.714,139.725,320800001.0
2005-04-07 11:24:00,139.73,139.754,139.699,139.724,266799997.0
2005-04-07 11:25:00,139.727,139.739,139.692,139.716,228900000.0
2005-04-07 11:26:00,139.717,139.739,139.705,139.731,123700002.0
2005-04-07 11:27:00,139.729,139.744,139.713,139.731,130499998.0
2005-04-07 11:28:00,139.722,139.743,139.716,139.726,212000001.0
2005-04-07 11:29:00,139.715,139.753,139.714,139.735,215299996.0
2005-04-07 11:30:00,139.733,139.757,139.733,139.749,131099999.0
2005-04-07 11:31:00,139.738,139.751,139.697,139.731,234100000.0
2005-04-07 11:32:00,139.711,139.745,139.704,139.741,111700000.0
2005-04-07 11:33:00,139.715,139.751,139.698,139.732,121900000.0
2005-04-07 11:34:00,139.741,139.751,139.704,139.741,239699998.0
2005-04-07 11:35:00,139.737,139.786,139.726,139.751,223199999.0
2005-04-07 11:36:00,139.762,139.786,139.744,139.762,115100000.0
2005-04-07 11:37:00,139.769,139.782,139.748,139.76,178900003.0
2005-04-07 11:38:00,139.752,139.766,139.739,139.752,103700001.0
2005-04-07 11:39:00,139.764,139.764,139.726,139.749,135599999.0
2005-04-07 11:40:00,139.733,139.768,139.73,139.738,202500000.0
2005-04-07 11:41:00,139.757,139.767,139.726,139.748,199999997.0
2005-04-07 11:42:00,139.749,139.767,139.726,139.752,153199999.0
2005-04-07 11:43:00,139.752,139.783,139.744,139.779,89099999.0
2005-04-07 11:44:00,139.765,139.766,139.735,139.757,149400000.0
2005-04-07 11:45:00,139.771,139.776,139.738,139.762,271299998.0
2005-04-07 11:46:00,139.753,139.771,139.753,139.771,174299999.0
2005-04-07 11:47:00,139.757,139.788,139.744,139.764,185399999.0
2005-04-07 11:48:00,139.762,139.777,139.748,139.748,224099997.0
2005-04-07 11:49:00,139.756,139.771,139.735,139.766,164200000.0
2005-04-07 11:50:00,139.746,139.761,139.72,139.72,174899997.0
2005-04-07 11:51:00,139.742,139.775,139.74,139.761,249999995.0
2005-04-07 11:52:00,139.76,139.791,139.753,139.771,186799997.0
2005-04-07 11:53:00,139.774,139.809,139.774,139.798,124799999.0
2005-04-07 11:54:00,139.798,139.812,139.765,139.806,309899997.0
2005-04-07 11:55:00,139.799,139.816,139.773,139.792,193400000.0
2005-04-07 11:56:00,139.795,139.802,139.773,139.796,189899999.0
2005-04-07 11:57:00,139.801,139.81,139.766,139.81,221799997.0
2005-04-07 11:58:00,139.784,139.806,139.783,139.802,129500001.0
2005-04-07 11:59:00,139.814,139.823,139.781,139.804,262799997.0
2005-04-07 12:00:00,139.79,139.801,139.762,139.781,246700000.0
2005-04-07 12:01:00,139.791,139.796,139.773,139.783,113399998.0
2005-04-07 12:02:00,139.795,139.809,139.773,139.778,271799998.0
2005-04-07 12:03:00,139.798,139.809,139.775,139.793,232299998.0
2005-04-07 12:04:00,139.775,139.787,139.759,139.759,74400000.0
2005-04-07 12:05:00,139.789,139.801,139.769,139.776,236599999.0
2005-04-07 12:06:00,139.78,139.797,139.755,139.777,254699998.0
2005-04-07 12:07:00,139.777,139.786,139.753,139.775,186000002.0
2005-04-07 12:08:00,139.789,139.797,139.756,139.764,111400000.0
2005-04-07 12:09:00,139.786,139.797,139.761,139.791,109600002.0
2005-04-07 12:10:00,139.785,139.802,139.77,139.785,197199998.0
2005-04-07 12:11:00,139.778,139.792,139.761,139.783,182200000.0
2005-04-07 12:12:00,139.777,139.811,139.766,139.801,193400002.0
2005-04-07 12:13:00,139.805,139.806,139.749,139.752,169400001.0
2005-04-07 12:14:00,139.755,139.785,139.749,139.758,110700000.0
2005-04-07 12:15:00,139.768,139.785,139.741,139.754,282999996.0
2005-04-07 12:16:00,139.768,139.774,139.738,139.752,186900001.0
2005-04-07 12:17:00,139.763,139.783,139.746,139.781,236200000.0
2005-04-07 12:18:00,139.768,139.782,139.75,139.767,157000000.0
2005-04-07 12:19:00,139.765,139.781,139.725,139.725,167200001.0
2005-04-07 12:20:00,139.75,139.755,139.721,139.724,86300000.0
2005-04-07 12:21:00,139.739,139.762,139.724,139.742,204900002.0
2005-04-07 12:22:00,139.75,139.757,139.73,139.756,122800001.0
2005-04-07 12:23:00,139.737,139.752,139.72,139.741,115900001.0
2005-04-07 12:24:00,139.704,139.734,139.695,139.731,161699999.0
2005-04-07 12:25:00,139.735,139.741,139.699,139.712,152999997.0
2005-04-07 12:26:00,139.688,139.739,139.688,139.72,307299998.0
2005-04-07 12:27:00,139.718,139.73,139.682,139.718,186099999.0
2005-04-07 12:28:00,139.7,139.727,139.687,139.701,148299997.0
2005-04-07 12:29:00,139.703,139.717,139.678,139.696,172500001.0
2005-04-07 12:30:00,139.694,139.707,139.671,139.705,166000000.0
2005-04-07 12:31:00,139.689,139.707,139.668,139.699,176200001.0
2005-04-07 12:32:00,139.701,139.72,139.688,139.688,111000000.0
2005-04-07 12:33:00,139.685,139.707,139.676,139.707,149200002.0
2005-04-07 12:34:00,139.697,139.739,139.694,139.724,124700001.0
2005-04-07 12:35:00,139.723,139.737,139.696,139.705,199099998.0
2005-04-07 12:36:00,139.707,139.707,139.671,139.69,110900000.0
2005-04-07 12:37:00,139.694,139.702,139.666,139.678,182799999.0
2005-04-07 12:38:00,139.67,139.699,139.668,139.686,237400000.0
2005-04-07 12:39:00,139.7,139.708,139.665,139.674,165700000.0
2005-04-07 12:40:00,139.682,139.695,139.662,139.681,97500000.0
2005-04-07 12:41:00,139.656,139.686,139.648,139.67,279300000.0
2005-04-07 12:42:00,139.68,139.687,139.655,139.677,90300000.0
2005-04-07 12:43:00,139.676,139.688,139.666,139.666,116299999.0
2005-04-07 12:44:00,139.671,139.685,139.648,139.685,200299998.0
2005-04-07 12:45:00,139.683,139.714,139.674,139.706,77000000.0
2005-04-07 12:46:00,139.7,139.708,139.68,139.692,196999996.0
2005-04-07 12:47:00,139.687,139.697,139.665,139.682,160300000.0
2005-04-07 12:48:00,139.675,139.694,139.658,139.678,231099999.0
2005-04-07 12:49:00,139.652,139.68,139.638,139.646,218400001.0
2005-04-07 12:50:00,139.646,139.67,139.637,139.666,161699999.0
2005-04-07 12:51:00,139.685,139.687,139.671,139.683,126299998.0
2005-04-07 12:52:00,139.676,139.678,139.649,139.671,176499997.0
2005-04-07 12:53:00,139.688,139.699,139.668,139.688,162300001.0
2005-04-07 12:54:00,139.684,139.693,139.661,139.67,122900000.0
2005-04-07 12:55:00,139.675,139.69,139.652,139.681,208499998.0
2005-04-07 12:56:00,139.677,139.697,139.65,139.679,241100001.0
2005-04-07 12:57:00,139.688,139.71,139.667,139.707,95800000.0
2005-04-07 12:58:00,139.718,139.742,139.707,139.71,194100000.0
2005-04-07 12:59:00,139.71,139.725,139.68,139.688,178400000.0
2005-04-07 13:00:00,139.708,139.713,139.685,139.687,101500001.0
2005-04-07 13:01:00,139.693,139.714,139.651,139.695,185499999.0
2005-04-07 13:02:00,139.683,139.702,139.668,139.702,171799998.0
2005-04-07 13:03:00,139.72,139.729,139.676,139.678,218400002.0
2005-04-07 13:04:00,139.661,139.695,139.643,139.665,157300001.0
2005-04-07 13:05:00,139.645,139.669,139.627,139.647,156600000.0
2005-04-07 13:06:00,139.643,139.673,139.633,139.666,142399997.0
2005-04-07 13:07:00,139.661,139.673,139.639,139.67,217100003.0
2005-04-07 13:08:00,139.671,139.689,139.655,139.673,127400000.0
2005-04-07 13:09:00,139.656,139.693,139.647,139.693,74000000.0
2005-04-07 13:10:00,139.69,139.703,139.676,139.69,63800000.0
2005-04-07 13:11:00,139.684,139.707,139.661,139.697,315499995.0
2005-04-07 13:12:00,139.704,139.722,139.698,139.718,61300000.0
2005-04-07 13:13:00,139.713,139.753,139.695,139.75,239700003.0
2005-04-07 13:14:00,139.741,139.763,139.724,139.738,251600001.0
2005-04-07 13:15:00,139.736,139.775,139.736,139.762,198399998.0
2005-04-07 13:16:00,139.758,139.769,139.739,139.759,124700001.0
2005-04-07 13:17:00,139.745,139.773,139.739,139.771,101299999.0
2005-04-07 13:18:00,139.748,139.781,139.744,139.768,92700000.0
2005-04-07 13:19:00,139.755,139.789,139.75,139.785,148400002.0
2005-04-07 13:20:00,139.781,139.796,139.73,139.742,106099999.0
2005-04-07 13:21:00,139.745,139.778,139.733,139.772,205799999.0
2005-04-07 13:22:00,139.784,139.797,139.753,139.756,114700000.0
2005-04-07 13:23:00,139.76,139.766,139.725,139.738,171400005.0
2005-04-07 13:24:00,139.726,139.745,139.704,139.718,225199998.0
2005-04-07 13:25:00,139.724,139.746,139.69,139.738,196100001.0
2005-04-07 13:26:00,139.752,139.758,139.699,139.735,156099998.0
2005-04-07 13:27:00,139.709,139.731,139.693,139.712,162100000.0
2005-04-07 13:28:00,139.705,139.73,139.704,139.71,237300001.0
2005-04-07 13:29:00,139.707,139.739,139.686,139.739,156799999.0
2005-04-07 13:30:00,139.733,139.744,139.698,139.708,204199999.0
2005-04-07 13:31:00,139.707,139.721,139.684,139.692,264500000.0
2005-04-07 13:32:00,139.712,139.728,139.694,139.697,150099998.0
2005-04-07 13:33:00,139.689,139.709,139.667,139.697,188499998.0
2005-04-07 13:34:00,139.686,139.725,139.673,139.7,176500000.0
2005-04-07 13:35:00,139.705,139.732,139.69,139.712,219200000.0
2005-04-07 13:36:00,139.72,139.745,139.7,139.7,125400000.0
2005-04-07 13:37:00,139.7,139.722,139.688,139.712,182000001.0
2005-04-07 13:38:00,139.724,139.728,139.694,139.705,127000000.0
2005-04-07 13:39:00,139.709,139.713,139.686,139.693,114899999.0
2005-04-07 13:40:00,139.693,139.7,139.672,139.683,181900002.0
2005-04-07 13:41:00,139.69,139.698,139.678,139.685,190900000.0
2005-04-07 13:42:00,139.668,139.697,139.664,139.688,164299998.0
2005-04-07 13:43:00,139.685,139.701,139.662,139.693,194199998.0
2005-04-07 13:44:00,139.7,139.73,139.689,139.706,337700000.0
2005-04-07 13:45:00,139.707,139.741,139.707,139.738,83200000.0
2005-04-07 13:46:00,139.736,139.765,139.732,139.763,192100003.0
2005-04-07 13:47:00,139.773,139.823,139.769,139.8,219499999.0
2005-04-07 13:48:00,139.775,139.819,139.767,139.795,70999999.0
2005-04-07 13:49:00,139.795,139.812,139.781,139.8,46000000.0
2005-04-07 13:50:00,139.786,139.8,139.737,139.767,225700001.0
2005-04-07 13:51:00,139.762,139.762,139.72,139.729,91900000.0
2005-04-07 13:52:00,139.726,139.751,139.721,139.751,88599999.0
2005-04-07 13:53:00,139.748,139.765,139.728,139.743,213799996.0
2005-04-07 13:54:00,139.75,139.773,139.742,139.758,180899999.0
2005-04-07 13:55:00,139.755,139.8,139.755,139.779,110100001.0
2005-04-07 13:56:00,139.775,139.814,139.771,139.785,242399998.0
2005-04-07 13:57:00,139.781,139.817,139.781,139.807,107700001.0
2005-04-07 13:58:00,139.798,139.842,139.794,139.812,188300004.0
2005-04-07 13:59:00,139.824,139.829,139.792,139.799,172099996.0
2005-04-07 14:00:00,139.817,139.832,139.792,139.809,225900003.0
2005-04-07 14:01:00,139.803,139.818,139.79,139.812,148000002.0
2005-04-07 14:02:00,139.787,139.799,139.771,139.771,201499999.0
2005-04-07 14:03:00,139.779,139.797,139.733,139.742,208099997.0
2005-04-07 14:04:00,139.733,139.767,139.722,139.733,148600001.0
2005-04-07 14:05:00,139.72,139.787,139.711,139.786,207700001.0
2005-04-07 14:06:00,139.79,139.805,139.76,139.796,194100001.0
2005-04-07 14:07:00,139.793,139.822,139.768,139.778,262000000.0
2005-04-07 14:08:00,139.758,139.795,139.758,139.783,304100001.0
2005-04-07 14:09:00,139.778,139.83,139.77,139.83,195899997.0
2005-04-07 14:10:00,139.812,139.848,139.8,139.824,242899998.0
2005-04-07 14:11:00,139.83,139.83,139.785,139.807,198100002.0
2005-04-07 14:12:00,139.818,139.847,139.792,139.836,214500001.0
2005-04-07 14:13:00,139.836,139.865,139.827,139.858,272400001.0
2005-04-07 14:14:00,139.829,139.854,139.813,139.822,104899999.0
2005-04-07 14:15:00,139.816,139.841,139.793,139.825,210300000.0
2005-04-07 14:16:00,139.828,139.86,139.808,139.842,157999999.0
2005-04-07 14:17:00,139.86,139.867,139.826,139.836,162299999.0
2005-04-07 14:18:00,139.834,139.862,139.822,139.855,199499998.0
2005-04-07 14:19:00,139.849,139.873,139.833,139.853,140100000.0
2005-04-07 14:20:00,139.851,139.88,139.841,139.866,138600000.0
2005-04-07 14:21:00,139.827,139.865,139.822,139.838,240699998.0
2005-04-07 14:22:00,139.85,139.879,139.835,139.85,155900000.0
2005-04-07 14:23:00,139.847,139.863,139.828,139.83,248100002.0
2005-04-07 14:24:00,139.842,139.856,139.808,139.842,209600002.0
2005-04-07 14:25:00,139.825,139.863,139.819,139.843,166500002.0
2005-04-07 14:26:00,139.815,139.848,139.815,139.829,186399999.0
2005-04-07 14:27:00,139.824,139.851,139.788,139.827,202999998.0
2005-04-07 14:28:00,139.829,139.863,139.829,139.853,185800001.0
2005-04-07 14:29:00,139.852,139.859,139.82,139.842,216499995.0
2005-04-07 14:30:00,139.843,139.851,139.8,139.811,153399999.0
2005-04-07 14:31:00,139.819,139.823,139.759,139.776,219799999.0
2005-04-07 14:32:00,139.771,139.813,139.751,139.795,217099999.0
2005-04-07 14:33:00,139.809,139.833,139.782,139.802,220200002.0
2005-04-07 14:34:00,139.796,139.838,139.767,139.795,165300001.0
2005-04-07 14:35:00,139.776,139.804,139.75,139.774,226600003.0
2005-04-07 14:36:00,139.758,139.788,139.745,139.76,206499998.0
2005-04-07 14:37:00,139.759,139.807,139.758,139.787,196000001.0
2005-04-07 14:38:00,139.794,139.83,139.777,139.795,283399996.0
2005-04-07 14:39:00,139.781,139.824,139.768,139.824,174099998.0
2005-04-07 14:40:00,139.824,139.853,139.81,139.844,270199999.0
2005-04-07 14:41:00,139.836,139.851,139.814,139.816,179400000.0
2005-04-07 14:42:00,139.817,139.889,139.817,139.866,150799999.0
2005-04-07 14:43:00,139.864,139.887,139.811,139.811,224100002.0
2005-04-07 14:44:00,139.835,139.878,139.827,139.832,201499996.0
2005-04-07 14:45:00,139.809,139.851,139.808,139.838,232599999.0
2005-04-07 14:46:00,139.833,139.842,139.781,139.796,134299997.0
2005-04-07 14:47:00,139.786,139.831,139.778,139.811,139600000.0
2005-04-07 14:48:00,139.823,139.847,139.803,139.825,126400001.0
2005-04-07 14:49:00,139.822,139.844,139.817,139.83,135599997.0
2005-04-07 14:50:00,139.83,139.841,139.777,139.797,191399998.0
2005-04-07 14:51:00,139.786,139.808,139.767,139.789,144999999.0
2005-04-07 14:52:00,139.789,139.804,139.783,139.801,200300001.0
2005-04-07 14:53:00,139.804,139.824,139.778,139.791,191799996.0
2005-04-07 14:54:00,139.79,139.81,139.774,139.792,148499998.0
2005-04-07 14:55:00,139.791,139.825,139.778,139.807,210899996.0
2005-04-07 14:56:00,139.805,139.818,139.759,139.774,206599999.0
2005-04-07 14:57:00,139.766,139.786,139.742,139.777,246800000.0
2005-04-07 14:58:00,139.77,139.802,139.751,139.802,212700001.0
2005-04-07 14:59:00,139.81,139.82,139.777,139.8,196399998.0
2005-04-07 15:00:00,139.787,139.803,139.75,139.765,143400000.0
2005-04-07 15:01:00,139.762,139.795,139.746,139.754,113200000.0
2005-04-07 15:02:00,139.746,139.777,139.738,139.765,247100000.0
2005-04-07 15:03:00,139.779,139.779,139.734,139.76,211599996.0
2005-04-07 15:04:00,139.755,139.77,139.741,139.756,233000003.0
2005-04-07 15:05:00,139.762,139.771,139.727,139.743,126800000.0
2005-04-07 15:06:00,139.76,139.76,139.691,139.696,70100000.0
2005-04-07 15:07:00,139.711,139.733,139.676,139.685,224600000.0
2005-04-07 15:08:00,139.704,139.713,139.671,139.698,243299999.0
2005-04-07 15:09:00,139.682,139.73,139.682,139.73,66000000.0
2005-04-07 15:10:00,139.737,139.762,139.702,139.748,257300003.0
2005-04-07 15:11:00,139.741,139.773,139.722,139.74,153999998.0
2005-04-07 15:12:00,139.739,139.748,139.7,139.722,264399997.0
2005-04-07 15:13:00,139.716,139.743,139.699,139.725,219999998.0
2005-04-07 15:14:00,139.704,139.731,139.692,139.71,190699999.0
2005-04-07 15:15:00,139.71,139.724,139.674,139.686,152599999.0
2005-04-07 15:16:00,139.69,139.763,139.685,139.735,209099999.0
2005-04-07 15:17:00,139.767,139.771,139.727,139.749,104800000.0
2005-04-07 15:18:00,139.757,139.766,139.721,139.736,145999999.0
2005-04-07 15:19:00,139.743,139.755,139.718,139.737,116500000.0
2005-04-07 15:20:00,139.729,139.751,139.714,139.746,214100001.0
2005-04-07 15:21:00,139.76,139.78,139.75,139.77,84000000.0
2005-04-07 15:22:00,139.733,139.74,139.716,139.738,84000000.0
2005-04-07 15:23:00,139.741,139.747,139.711,139.739,190400002.0
2005-04-07 15:24:00,139.741,139.772,139.709,139.754,196300004.0
2005-04-07 15:25:00,139.764,139.765,139.729,139.749,218499996.0
2005-04-07 15:26:00,139.74,139.794,139.731,139.756,197600000.0
2005-04-07 15:27:00,139.771,139.782,139.738,139.772,131999997.0
2005-04-07 15:28:00,139.81,139.82,139.8,139.81,176399999.0
2005-04-07 15:29:00,139.803,139.826,139.793,139.819,176399999.0
2005-04-07 15:30:00,139.793,139.838,139.793,139.829,115100002.0
2005-04-07 15:31:00,139.822,139.854,139.806,139.854,84000000.0
2005-04-07 15:32:00,139.873,139.873,139.845,139.867,103200002.0
2005-04-07 15:33:00,139.887,139.898,139.847,139.851,149500001.0
2005-04-07 15:34:00,139.878,139.88,139.826,139.839,75899998.0
2005-04-07 15:35:00,139.87,139.87,139.834,139.837,85700000.0
2005-04-07 15:36:00,139.84,139.845,139.824,139.825,111599998.0
2005-04-07 15:37:00,139.817,139.843,139.807,139.828,157900002.0
2005-04-07 15:38:00,139.827,139.842,139.804,139.814,88500001.0
2005-04-07 15:39:00,139.808,139.827,139.792,139.818,102299999.0
2005-04-07 15:40:00,139.804,139.818,139.787,139.808,105900000.0
2005-04-07 15:41:00,139.791,139.801,139.774,139.774,173700002.0
2005-04-07 15:42:00,139.757,139.79,139.754,139.779,197000002.0
2005-04-07 15:43:00,139.777,139.782,139.752,139.769,89200000.0
2005-04-07 15:44:00,139.764,139.774,139.74,139.746,94400000.0
2005-04-07 15:45:00,139.758,139.765,139.74,139.752,155999997.0
2005-04-07 15:46:00,139.738,139.766,139.738,139.743,162900000.0
2005-04-07 15:47:00,139.752,139.792,139.735,139.784,60200000.0
2005-04-07 15:48:00,139.782,139.797,139.762,139.796,158700002.0
2005-04-07 15:49:00,139.813,139.823,139.792,139.811,92499998.0
2005-04-07 15:50:00,139.827,139.836,139.793,139.817,69000000.0
2005-04-07 15:51:00,139.823,139.831,139.805,139.817,61600001.0
2005-04-07 15:52:00,139.823,139.845,139.809,139.815,115700000.0
2005-04-07 15:53:00,139.815,139.831,139.808,139.815,98300002.0
2005-04-07 15:54:00,139.819,139.826,139.804,139.82,58400000.0
2005-04-07 15:55:00,139.815,139.819,139.798,139.819,63799999.0
2005-04-07 15:56:00,139.831,139.851,139.824,139.85,106899999.0
2005-04-07 15:57:00,139.836,139.841,139.817,139.841,133099999.0
2005-04-07 15:58:00,139.832,139.847,139.817,139.84,74599999.0
2005-04-07 15:59:00,139.827,139.851,139.824,139.834,85600000.0
2005-04-07 16:00:00,139.817,139.872,139.814,139.858,79600000.0
2005-04-07 16:01:00,139.833,139.845,139.821,139.83,102299999.0
2005-04-07 16:02:00,139.854,139.857,139.814,139.814,119800003.0
2005-04-07 16:03:00,139.842,139.846,139.809,139.829,149799998.0
2005-04-07 16:04:00,139.843,139.851,139.775,139.78,108099999.0
2005-04-07 16:05:00,139.782,139.79,139.76,139.779,79600000.0
2005-04-07 16:06:00,139.785,139.799,139.769,139.785,107099999.0
2005-04-07 16:07:00,139.807,139.829,139.793,139.821,134399998.0
2005-04-07 16:08:00,139.798,139.816,139.78,139.789,127100001.0
2005-04-07 16:09:00,139.784,139.796,139.754,139.769,114800000.0
2005-04-07 16:10:00,139.8,139.804,139.769,139.802,98299999.0
2005-04-07 16:11:00,139.799,139.831,139.792,139.831,115200001.0
2005-04-07 16:12:00,139.813,139.824,139.799,139.799,125500000.0
2005-04-07 16:13:00,139.801,139.827,139.79,139.82,56000000.0
2005-04-07 16:14:00,139.82,139.828,139.795,139.812,145399996.0
2005-04-07 16:15:00,139.824,139.837,139.816,139.834,48300000.0
2005-04-07 16:16:00,139.838,139.872,139.827,139.836,118500000.0
2005-04-07 16:17:00,139.836,139.87,139.827,139.845,126299999.0
2005-04-07 16:18:00,139.842,139.861,139.836,139.846,76800000.0
2005-04-07 16:19:00,139.846,139.861,139.838,139.848,108100000.0
2005-04-07 16:20:00,139.833,139.857,139.829,139.854,89300001.0
2005-04-07 16:21:00,139.86,139.868,139.842,139.847,93599999.0
2005-04-07 16:22:00,139.834,139.88,139.834,139.865,140999995.0
2005-04-07 16:23:00,139.879,139.879,139.838,139.857,66600000.0
2005-04-07 16:24:00,139.87,139.878,139.841,139.841,81800000.0
2005-04-07 16:25:00,139.858,139.86,139.833,139.835,151100000.0
2005-04-07 16:26:00,139.83,139.872,139.825,139.841,199799997.0
2005-04-07 16:27:00,139.828,139.853,139.822,139.844,40000000.0
2005-04-07 16:28:00,139.851,139.864,139.841,139.841,117899999.0
2005-04-07 16:29:00,139.855,139.87,139.828,139.845,79599999.0
2005-04-07 16:30:00,139.865,139.876,139.848,139.867,71200000.0
2005-04-07 16:31:00,139.861,139.903,139.861,139.894,68600000.0
2005-04-07 16:32:00,139.887,139.914,139.881,139.897,94100000.0
2005-04-07 16:33:00,139.897,139.91,139.871,139.895,82200001.0
2005-04-07 16:34:00,139.881,139.894,139.861,139.861,118100000.0
2005-04-07 16:35:00,139.865,139.879,139.848,139.876,80200000.0
2005-04-07 16:36:00,139.887,139.898,139.876,139.889,130300000.0
2005-04-07 16:37:00,139.89,139.905,139.881,139.895,70200000.0
2005-04-07 16:38:00,139.887,139.918,139.881,139.91,88600000.0
2005-04-07 16:39:00,139.883,139.903,139.867,139.895,88300002.0
2005-04-07 16:40:00,139.902,139.917,139.883,139.916,118500002.0
2005-04-07 16:41:00,139.9,139.927,139.899,139.914,79500001.0
2005-04-07 16:42:00,139.923,139.923,139.867,139.868,109099998.0
2005-04-07 16:43:00,139.914,139.922,139.876,139.876,61199999.0
2005-04-07 16:44:00,139.871,139.9,139.868,139.877,130399999.0
2005-04-07 16:45:00,139.867,139.877,139.849,139.867,215899999.0
2005-04-07 16:46:00,139.86,139.872,139.845,139.848,63200000.0
2005-04-07 16:47:00,139.856,139.88,139.848,139.879,93500000.0
2005-04-07 16:48:00,139.854,139.872,139.838,139.861,87800001.0
2005-04-07 16:49:00,139.87,139.877,139.841,139.85,72700000.0
2005-04-07 16:50:00,139.847,139.853,139.815,139.836,96100002.0
2005-04-07 16:51:00,139.835,139.859,139.824,139.845,58500000.0
2005-04-07 16:52:00,139.839,139.839,139.817,139.82,175599998.0
2005-04-07 16:53:00,139.827,139.827,139.8,139.8,144499998.0
2005-04-07 16:54:00,139.791,139.824,139.784,139.811,108199999.0
2005-04-07 16:55:00,139.798,139.826,139.792,139.826,96200001.0
2005-04-07 16:56:00,139.812,139.824,139.788,139.798,54200000.0
2005-04-07 16:57:00,139.796,139.83,139.788,139.826,79799999.0
2005-04-07 16:58:00,139.817,139.855,139.817,139.837,137599999.0
2005-04-07 16:59:00,139.851,139.89,139.831,139.883,50900000.0
2005-04-07 17:00:00,139.88,139.887,139.861,139.878,116200000.0
2005-04-07 17:01:00,139.866,139.886,139.858,139.882,132600000.0
2005-04-07 17:02:00,139.884,139.89,139.853,139.868,112800000.0
2005-04-07 17:03:00,139.842,139.856,139.833,139.842,104299998.0
2005-04-07 17:04:00,139.825,139.863,139.824,139.857,195300002.0
2005-04-07 17:05:00,139.836,139.857,139.828,139.838,96400001.0
2005-04-07 17:06:00,139.827,139.847,139.818,139.845,127300001.0
2005-04-07 17:07:00,139.847,139.851,139.817,139.835,98599997.0
2005-04-07 17:08:00,139.84,139.848,139.828,139.836,125399997.0
2005-04-07 17:09:00,139.855,139.856,139.831,139.845,56900001.0
2005-04-07 17:10:00,139.83,139.853,139.829,139.847,74200000.0
2005-04-07 17:11:00,139.841,139.862,139.835,139.854,117499999.0
2005-04-07 17:12:00,139.865,139.866,139.824,139.831,160600002.0
2005-04-07 17:13:00,139.817,139.842,139.808,139.834,102500000.0
2005-04-07 17:14:00,139.833,139.844,139.81,139.832,95199999.0
2005-04-07 17:15:00,139.831,139.841,139.812,139.831,80100000.0
2005-04-07 17:16:00,139.833,139.85,139.822,139.842,118100000.0
2005-04-07 17:17:00,139.847,139.857,139.806,139.823,99600000.0
2005-04-07 17:18:00,139.818,139.832,139.807,139.826,53200000.0
2005-04-07 17:19:00,139.806,139.831,139.793,139.822,95300001.0
2005-04-07 17:20:00,139.818,139.826,139.78,139.807,117899998.0
2005-04-07 17:21:00,139.82,139.827,139.788,139.797,105600000.0
2005-04-07 17:22:00,139.813,139.826,139.781,139.795,115199998.0
2005-04-07 17:23:00,139.801,139.832,139.792,139.818,87700000.0
2005-04-07 17:24:00,139.792,139.832,139.792,139.816,202699999.0
2005-04-07 17:25:00,139.817,139.826,139.795,139.808,91799999.0
2005-04-07 17:26:00,139.815,139.828,139.8,139.824,60500000.0
2005-04-07 17:27:00,139.81,139.845,139.81,139.844,206199998.0
2005-04-07 17:28:00,139.825,139.843,139.808,139.827,45600000.0
2005-04-07 17:29:00,139.852,139.858,139.829,139.855,74400000.0
2005-04-07 17:30:00,139.856,139.885,139.848,139.859,74000000.0
2005-04-07 17:31:00,139.858,139.862,139.834,139.85,34200000.0
2005-04-07 17:32:00,139.873,139.873,139.825,139.852,99199999.0
2005-04-07 17:33:00,139.859,139.877,139.842,139.876,57900000.0
2005-04-07 17:34:00,139.88,139.88,139.842,139.85,98499998.0
2005-04-07 17:35:00,139.875,139.879,139.848,139.869,95200000.0
2005-04-07 17:36:00,139.879,139.891,139.853,139.871,107399999.0
2005-04-07 17:37:00,139.86,139.893,139.857,139.878,48000001.0
2005-04-07 17:38:00,139.861,139.907,139.858,139.892,102399999.0
2005-04-07 17:39:00,139.895,139.921,139.888,139.92,135700001.0
2005-04-07 17:40:00,139.892,139.901,139.874,139.885,90199999.0
2005-04-07 17:41:00,139.883,139.893,139.867,139.884,186000000.0
2005-04-07 17:42:00,139.888,139.897,139.873,139.894,56499998.0
2005-04-07 17:43:00,139.893,139.91,139.885,139.897,99099998.0
2005-04-07 17:44:00,139.892,139.904,139.87,139.904,90699999.0
2005-04-07 17:45:00,139.909,139.909,139.866,139.893,98599999.0
2005-04-07 17:46:00,139.872,139.918,139.864,139.918,50700001.0
2005-04-07 17:47:00,139.897,139.908,139.887,139.905,95500000.0
2005-04-07 17:48:00,139.911,139.917,139.871,139.883,125300002.0
2005-04-07 17:49:00,139.885,139.917,139.865,139.902,151799997.0
2005-04-07 17:50:00,139.914,139.914,139.879,139.886,95899999.0
2005-04-07 17:51:00,139.896,139.906,139.887,139.892,92499999.0
2005-04-07 17:52:00,139.902,139.909,139.885,139.898,121099999.0
2005-04-07 17:53:00,139.902,139.927,139.902,139.916,79100000.0
2005-04-07 17:54:00,139.917,139.932,139.903,139.932,177300002.0
2005-04-07 17:55:00,139.918,139.923,139.896,139.896,112500000.0
2005-04-07 17:56:00,139.892,139.903,139.874,139.876,123200000.0
2005-04-07 17:57:00,139.892,139.904,139.877,139.89,86500000.0
2005-04-07 17:58:00,139.887,139.909,139.876,139.908,119100002.0
2005-04-07 17:59:00,139.906,139.938,139.896,139.933,123299999.0
2005-04-07 18:00:00,139.923,139.944,139.909,139.938,75700000.0
2005-04-07 18:01:00,139.928,139.955,139.924,139.933,1282800004.0
2005-04-07 18:03:00,139.96,139.97,139.94,139.94,1566399991.0
2005-04-07 18:04:00,139.915,139.942,139.91,139.929,1566399991.0
2005-04-07 18:05:00,139.931,139.94,139.911,139.928,1719500003.0
2005-04-07 18:06:00,139.928,139.95,139.905,139.928,1289600000.0
2005-04-07 18:07:00,139.943,139.951,139.919,139.936,1906499996.0
2005-04-07 18:08:00,139.938,139.945,139.9,139.925,1481299995.0
2005-04-07 18:09:00,139.944,139.944,139.897,139.937,1393500007.0
2005-04-07 18:10:00,139.946,139.956,139.931,139.939,1012599996.0
2005-04-07 18:11:00,139.939,139.95,139.924,139.94,796200003.0
2005-04-07 18:12:00,139.945,139.994,139.91,139.97,787500002.0
2005-04-07 18:13:00,139.957,139.981,139.926,139.947,1130500007.0
2005-04-07 18:14:00,139.956,139.97,139.899,139.921,1398899998.0
2005-04-07 18:15:00,139.928,139.94,139.896,139.896,1805500003.0
2005-04-07 18:16:00,139.929,139.969,139.914,139.914,1664300003.0
2005-04-07 18:17:00,139.94,139.953,139.916,139.93,750600003.0
2005-04-07 18:18:00,139.949,139.975,139.921,139.943,651799994.0
2005-04-07 18:19:00,139.958,139.974,139.916,139.924,652000001.0
2005-04-07 18:20:00,139.932,139.963,139.922,139.94,1453900002.0
2005-04-07 18:21:00,139.927,139.951,139.907,139.94,1284600008.0
2005-04-07 18:22:00,139.938,139.941,139.907,139.938,1001000007.0
2005-04-07 18:23:00,139.942,139.956,139.925,139.944,1440099992.0
2005-04-07 18:24:00,139.939,139.954,139.922,139.937,1059399997.0
2005-04-07 18:25:00,139.942,139.953,139.923,139.935,1133199994.0
2005-04-07 18:26:00,139.946,139.976,139.935,139.938,945600002.0
2005-04-07 18:27:00,139.943,139.964,139.912,139.931,576699995.0
2005-04-07 18:28:00,139.93,139.957,139.907,139.923,855000001.0
2005-04-07 18:29:00,139.921,139.934,139.876,139.926,762899997.0
2005-04-07 18:30:00,139.939,139.941,139.883,139.921,573599996.0
2005-04-07 18:31:00,139.924,139.954,139.923,139.941,766500003.0
2005-04-07 18:32:00,139.935,139.973,139.932,139.937,1188900002.0
2005-04-07 18:33:00,139.934,139.956,139.89,139.899,1670400006.0
2005-04-07 18:34:00,139.899,139.943,139.882,139.9,1200099994.0
2005-04-07 18:35:00,139.907,139.938,139.873,139.903,1377799994.0
2005-04-07 18:36:00,139.904,139.916,139.859,139.89,599100002.0
2005-04-07 18:37:00,139.887,139.918,139.847,139.91,559099995.0
2005-04-07 18:38:00,139.919,139.965,139.856,139.895,281100000.0
2005-04-07 18:39:00,139.912,139.919,139.843,139.875,386299997.0
2005-04-07 18:40:00,139.906,139.955,139.87,139.952,885500002.0
2005-04-07 18:41:00,139.908,139.923,139.819,139.912,430599997.0
2005-04-07 18:42:00,139.846,139.914,139.832,139.879,881299992.0
2005-04-07 18:43:00,139.852,139.903,139.842,139.865,231300002.0
2005-04-07 18:44:00,139.903,139.917,139.851,139.891,443599998.0
2005-04-07 18:45:00,139.869,139.916,139.852,139.874,179099998.0
2005-04-07 18:46:00,139.876,139.901,139.857,139.893,671099998.0
2005-04-07 18:47:00,139.867,139.904,139.858,139.89,122099998.0
2005-04-07 18:48:00,139.869,139.892,139.836,139.883,660300000.0
2005-04-07 18:49:00,139.891,139.904,139.861,139.882,635600000.0
2005-04-07 18:50:00,139.873,139.897,139.852,139.897,710399994.0
2005-04-07 18:51:00,139.893,139.913,139.857,139.888,467399997.0
2005-04-07 18:52:00,139.902,139.931,139.852,139.886,742599996.0
2005-04-07 18:53:00,139.902,139.915,139.861,139.891,826100002.0
2005-04-07 18:54:00,139.894,139.904,139.865,139.887,942499995.0
2005-04-07 18:55:00,139.892,139.913,139.868,139.879,1073699997.0
2005-04-07 18:56:00,139.865,139.913,139.865,139.887,461400002.0
2005-04-07 18:57:00,139.903,139.915,139.876,139.89,434699996.0
2005-04-07 18:58:00,139.905,139.922,139.845,139.87,710200011.0
2005-04-07 18:59:00,139.876,139.922,139.871,139.9,913600000.0
2005-04-07 19:00:00,139.902,139.954,139.891,139.938,330800003.0
2005-04-07 19:01:00,139.942,139.948,139.912,139.926,359699999.0
2005-04-07 19:02:00,139.935,139.941,139.907,139.919,234599998.0
2005-04-07 19:03:00,139.92,139.942,139.901,139.928,776600000.0
2005-04-07 19:04:00,139.916,139.937,139.891,139.922,440600000.0
2005-04-07 19:05:00,139.926,139.936,139.902,139.908,738600008.0
2005-04-07 19:06:00,139.893,139.944,139.831,139.882,878599999.0
2005-04-07 19:07:00,139.88,139.911,139.848,139.868,1225799991.0
2005-04-07 19:08:00,139.893,139.91,139.869,139.87,665399997.0
2005-04-07 19:09:00,139.86,139.888,139.826,139.854,634700002.0
2005-04-07 19:10:00,139.849,139.865,139.816,139.826,78600000.0
2005-04-07 19:11:00,139.861,139.88,139.821,139.822,522799999.0
2005-04-07 19:12:00,139.818,139.871,139.811,139.84,345299994.0
2005-04-07 19:13:00,139.835,139.855,139.816,139.817,107600001.0
2005-04-07 19:14:00,139.815,139.86,139.783,139.849,243099997.0
2005-04-07 19:15:00,139.809,139.847,139.803,139.813,1001500000.0
2005-04-07 19:16:00,139.797,139.83,139.793,139.812,370100002.0
2005-04-07 19:17:00,139.795,139.857,139.782,139.798,529900004.0
2005-04-07 19:18:00,139.78,139.802,139.744,139.772,312600000.0
2005-04-07 19:19:00,139.765,139.794,139.731,139.758,606200001.0
2005-04-07 19:20:00,139.757,139.762,139.727,139.743,293100001.0
2005-04-07 19:21:00,139.745,139.828,139.728,139.764,609600003.0
2005-04-07 19:22:00,139.759,139.763,139.719,139.753,92599999.0
2005-04-07 19:23:00,139.823,139.866,139.79,139.834,1259899996.0
2005-04-07 19:24:00,139.843,139.875,139.803,139.824,594399992.0
2005-04-07 19:25:00,139.81,139.833,139.782,139.799,644600002.0
2005-04-07 19:26:00,139.786,139.793,139.737,139.76,1350299989.0
2005-04-07 19:27:00,139.751,139.792,139.748,139.764,814399997.0
2005-04-07 19:28:00,139.767,139.818,139.726,139.734,665999993.0
2005-04-07 19:29:00,139.714,139.742,139.709,139.73,375300003.0
2005-04-07 19:30:00,139.713,139.741,139.687,139.704,760899997.0
2005-04-07 19:31:00,139.702,139.731,139.685,139.697,896899999.0
2005-04-07 19:32:00,139.701,139.72,139.666,139.677,781900004.0
2005-04-07 19:33:00,139.685,139.705,139.655,139.696,658699997.0
2005-04-07 19:34:00,139.708,139.725,139.689,139.712,927400001.0
2005-04-07 19:35:00,139.698,139.716,139.672,139.69,630399999.0
2005-04-07 19:36:00,139.678,139.705,139.65,139.684,489000003.0
2005-04-07 19:37:00,139.668,139.685,139.667,139.669,75600000.0
2005-04-07 19:38:00,139.673,139.69,139.652,139.681,546899999.0
2005-04-07 19:39:00,139.685,139.699,139.657,139.671,983299998.0
2005-04-07 19:40:00,139.668,139.685,139.637,139.668,401800002.0
2005-04-07 19:41:00,139.656,139.726,139.636,139.686,903700000.0
2005-04-07 19:42:00,139.752,139.792,139.669,139.71,484499999.0
2005-04-07 19:43:00,139.714,139.719,139.674,139.685,141300002.0
2005-04-07 19:44:00,139.686,139.703,139.668,139.683,515599998.0
2005-04-07 19:45:00,139.685,139.685,139.641,139.668,54000000.0
2005-04-07 19:46:00,139.673,139.678,139.644,139.65,444500002.0
2005-04-07 19:47:00,139.63,139.664,139.623,139.652,194600001.0
2005-04-07 19:48:00,139.636,139.659,139.598,139.609,979200005.0
2005-04-07 19:49:00,139.604,139.652,139.602,139.633,329899999.0
2005-04-07 19:50:00,139.628,139.633,139.591,139.62,291799997.0
2005-04-07 19:51:00,139.623,139.643,139.612,139.633,423300005.0
2005-04-07 19:52:00,139.645,139.676,139.618,139.666,604900000.0
2005-04-07 19:53:00,139.678,139.684,139.637,139.637,451600001.0
2005-04-07 19:54:00,139.625,139.654,139.625,139.652,345299999.0
2005-04-07 19:55:00,139.656,139.694,139.646,139.667,194399999.0
2005-04-07 19:56:00,139.655,139.675,139.627,139.654,550300005.0
2005-04-07 19:57:00,139.642,139.67,139.626,139.664,559700001.0
2005-04-07 19:58:00,139.641,139.686,139.64,139.667,595400000.0
2005-04-07 19:59:00,139.673,139.693,139.635,139.661,472200001.0
2005-04-07 20:00:00,139.646,139.68,139.638,139.678,227100001.0
2005-04-07 20:01:00,139.666,139.698,139.65,139.654,430099999.0
2005-04-07 20:02:00,139.664,139.695,139.631,139.673,344000002.0
2005-04-07 20:03:00,139.681,139.692,139.635,139.665,236699996.0
2005-04-07 20:04:00,139.652,139.674,139.618,139.633,449499994.0
2005-04-07 20:05:00,139.618,139.662,139.61,139.64,530700001.0
2005-04-07 20:06:00,139.657,139.658,139.625,139.645,699699994.0
2005-04-07 20:07:00,139.627,139.641,139.593,139.607,353799996.0
2005-04-07 20:08:00,139.59,139.616,139.573,139.616,782299996.0
2005-04-07 20:09:00,139.602,139.621,139.574,139.609,385000002.0
2005-04-07 20:10:00,139.608,139.612,139.575,139.608,349399996.0
2005-04-07 20:11:00,139.62,139.642,139.585,139.642,790899997.0
2005-04-07 20:12:00,139.592,139.615,139.585,139.592,890099992.0
2005-04-07 20:13:00,139.585,139.629,139.573,139.589,342099995.0
2005-04-07 20:14:00,139.587,139.593,139.557,139.583,583699996.0
2005-04-07 20:15:00,139.597,139.615,139.578,139.586,622000000.0
2005-04-07 20:16:00,139.578,139.591,139.536,139.556,367300001.0
2005-04-07 20:17:00,139.559,139.566,139.523,139.543,380200006.0
2005-04-07 20:18:00,139.54,139.584,139.537,139.576,196299998.0
2005-04-07 20:19:00,139.573,139.602,139.564,139.569,378099994.0
2005-04-07 20:20:00,139.575,139.598,139.563,139.584,250000000.0
2005-04-07 20:21:00,139.58,139.604,139.551,139.601,347000002.0
2005-04-07 20:22:00,139.582,139.616,139.565,139.592,441399997.0
2005-04-07 20:23:00,139.601,139.604,139.568,139.588,441499999.0
2005-04-07 20:24:00,139.593,139.593,139.552,139.565,353499996.0
2005-04-07 20:25:00,139.567,139.6,139.553,139.581,355499999.0
2005-04-07 20:26:00,139.566,139.587,139.553,139.571,370800002.0
2005-04-07 20:27:00,139.571,139.602,139.562,139.6,758000002.0
2005-04-07 20:28:00,139.576,139.591,139.548,139.571,960900003.0
2005-04-07 20:29:00,139.56,139.597,139.541,139.564,1050099991.0
2005-04-07 20:30:00,139.548,139.603,139.548,139.579,1618100011.0
2005-04-07 20:31:00,139.581,139.593,139.555,139.574,1370199999.0
2005-04-07 20:32:00,139.567,139.596,139.565,139.589,941399999.0
2005-04-07 20:33:00,139.571,139.603,139.56,139.595,341499999.0
2005-04-07 20:34:00,139.583,139.614,139.563,139.581,303399999.0
2005-04-07 20:35:00,139.585,139.605,139.57,139.591,387399997.0
2005-04-07 20:36:00,139.586,139.586,139.532,139.571,556599999.0
2005-04-07 20:37:00,139.568,139.576,139.546,139.564,586000001.0
2005-04-07 20:38:00,139.567,139.57,139.532,139.568,772699997.0
2005-04-07 20:39:00,139.566,139.592,139.548,139.582,771400006.0
2005-04-07 20:40:00,139.57,139.594,139.566,139.588,1077400004.0
2005-04-07 20:41:00,139.566,139.591,139.547,139.587,432399997.0
2005-04-07 20:42:00,139.582,139.59,139.559,139.579,344300001.0
2005-04-07 20:43:00,139.595,139.618,139.581,139.591,417300000.0
2005-04-07 20:44:00,139.591,139.626,139.585,139.603,715899999.0
2005-04-07 20:45:00,139.613,139.621,139.589,139.589,649099996.0
2005-04-07 20:46:00,139.603,139.62,139.582,139.601,738000001.0
2005-04-07 20:47:00,139.59,139.625,139.573,139.578,711000004.0
2005-04-07 20:48:00,139.585,139.602,139.569,139.569,512899999.0
2005-04-07 20:49:00,139.583,139.606,139.576,139.595,365799997.0
2005-04-07 20:50:00,139.59,139.597,139.567,139.577,1040999997.0
2005-04-07 20:51:00,139.584,139.594,139.571,139.571,670899994.0
2005-04-07 20:52:00,139.577,139.603,139.564,139.582,398900003.0
2005-04-07 20:53:00,139.574,139.596,139.56,139.579,852200001.0
2005-04-07 20:54:00,139.567,139.586,139.545,139.559,247500003.0
2005-04-07 20:55:00,139.565,139.582,139.527,139.579,982800003.0
2005-04-07 20:56:00,139.556,139.579,139.533,139.543,953599995.0
2005-04-07 20:57:00,139.548,139.563,139.53,139.557,809600000.0
2005-04-07 20:58:00,139.546,139.582,139.531,139.556,1124099993.0
2005-04-07 20:59:00,139.556,139.627,139.556,139.593,1217499997.0
2005-04-07 21:00:00,139.59,139.614,139.569,139.603,1095900004.0
2005-04-07 21:01:00,139.616,139.618,139.574,139.615,916000005.0
2005-04-07 21:02:00,139.609,139.623,139.596,139.603,713900003.0
2005-04-07 21:03:00,139.595,139.618,139.58,139.587,778900004.0
2005-04-07 21:04:00,139.601,139.615,139.59,139.604,628800002.0
2005-04-07 21:05:00,139.593,139.614,139.569,139.614,504800000.0
2005-04-07 21:06:00,139.6,139.61,139.566,139.589,438099999.0
2005-04-07 21:07:00,139.603,139.621,139.585,139.616,467400002.0
2005-04-07 21:08:00,139.619,139.632,139.601,139.61,524500000.0
2005-04-07 21:09:00,139.615,139.64,139.6,139.613,198700001.0
2005-04-07 21:10:00,139.596,139.637,139.595,139.603,367000000.0
2005-04-07 21:11:00,139.615,139.633,139.59,139.606,241299997.0
2005-04-07 21:12:00,139.612,139.626,139.588,139.588,417700002.0
2005-04-07 21:13:00,139.588,139.613,139.561,139.613,573699996.0
2005-04-07 21:14:00,139.599,139.62,139.578,139.587,648399997.0
2005-04-07 21:15:00,139.61,139.625,139.592,139.606,676000000.0
2005-04-07 21:16:00,139.606,139.619,139.582,139.598,555600002.0
2005-04-07 21:17:00,139.603,139.621,139.574,139.597,855299994.0
2005-04-07 21:18:00,139.611,139.622,139.572,139.584,316399997.0
2005-04-07 21:19:00,139.589,139.6,139.562,139.589,653199993.0
2005-04-07 21:20:00,139.592,139.605,139.571,139.589,1216999997.0
2005-04-07 21:21:00,139.586,139.604,139.553,139.581,581199996.0
2005-04-07 21:22:00,139.58,139.58,139.545,139.565,814400001.0
2005-04-07 21:23:00,139.575,139.61,139.559,139.572,745400002.0
2005-04-07 21:24:00,139.567,139.578,139.535,139.552,688000002.0
2005-04-07 21:25:00,139.57,139.577,139.549,139.57,680600001.0
2005-04-07 21:26:00,139.563,139.578,139.534,139.564,318800000.0
2005-04-07 21:27:00,139.564,139.576,139.545,139.57,232499999.0
2005-04-07 21:28:00,139.536,139.583,139.536,139.583,99799999.0
2005-04-07 21:29:00,139.587,139.598,139.563,139.584,187300000.0
2005-04-07 21:30:00,139.573,139.604,139.557,139.561,370000003.0
2005-04-07 21:31:00,139.579,139.599,139.57,139.595,49300000.0
2005-04-07 21:32:00,139.592,139.612,139.577,139.59,578599999.0
2005-04-07 21:33:00,139.58,139.604,139.57,139.595,176000001.0
2005-04-07 21:34:00,139.583,139.599,139.557,139.582,293399997.0
2005-04-07 21:35:00,139.565,139.582,139.531,139.552,248300000.0
2005-04-07 21:36:00,139.558,139.56,139.524,139.53,197800000.0
2005-04-07 21:37:00,139.54,139.552,139.524,139.541,226000006.0
2005-04-07 21:38:00,139.538,139.562,139.529,139.562,157400001.0
2005-04-07 21:39:00,139.553,139.569,139.538,139.56,230100002.0
2005-04-07 21:40:00,139.565,139.59,139.554,139.579,256000003.0
2005-04-07 21:41:00,139.582,139.584,139.568,139.578,77900000.0
2005-04-07 21:42:00,139.578,139.595,139.551,139.58,299799996.0
2005-04-07 21:43:00,139.58,139.596,139.562,139.573,363899995.0
2005-04-07 21:44:00,139.572,139.588,139.538,139.567,759499998.0
2005-04-07 21:45:00,139.57,139.582,139.539,139.561,233899998.0
2005-04-07 21:46:00,139.549,139.581,139.532,139.551,532000001.0
2005-04-07 21:47:00,139.553,139.573,139.542,139.573,365100003.0
2005-04-07 21:48:00,139.558,139.586,139.558,139.562,178399999.0
2005-04-07 21:49:00,139.565,139.583,139.565,139.579,190400001.0
2005-04-07 21:50:00,139.572,139.587,139.567,139.581,75600001.0
2005-04-07 21:51:00,139.572,139.599,139.566,139.589,152900000.0
2005-04-07 21:52:00,139.577,139.604,139.576,139.59,88599999.0
2005-04-07 21:53:00,139.586,139.62,139.583,139.62,75599999.0
2005-04-07 21:54:00,139.634,139.641,139.574,139.587,94900001.0
2005-04-07 21:55:00,139.595,139.642,139.587,139.626,50800000.0
2005-04-07 21:56:00,139.614,139.627,139.606,139.624,60499999.0
2005-04-07 21:57:00,139.625,139.632,139.603,139.622,166599999.0
2005-04-07 21:58:00,139.606,139.635,139.598,139.622,86200001.0
2005-04-07 21:59:00,139.585,139.622,139.582,139.605,188299997.0
2005-04-07 22:00:00,139.594,139.628,139.594,139.615,217700002.0
2005-04-07 22:01:00,139.618,139.639,139.605,139.605,424800004.0
2005-04-07 22:02:00,139.62,139.642,139.604,139.623,377699998.0
2005-04-07 22:03:00,139.6,139.64,139.599,139.614,89600000.0
2005-04-07 22:04:00,139.621,139.644,139.606,139.632,219700000.0
2005-04-07 22:05:00,139.626,139.64,139.612,139.63,83999998.0
2005-04-07 22:06:00,139.611,139.635,139.604,139.633,90699999.0
2005-04-07 22:07:00,139.623,139.63,139.608,139.625,82800001.0
2005-04-07 22:08:00,139.624,139.649,139.611,139.638,191699998.0
2005-04-07 22:09:00,139.637,139.648,139.609,139.63,156100002.0
2005-04-07 22:10:00,139.644,139.644,139.607,139.613,105999999.0
2005-04-07 22:11:00,139.622,139.647,139.612,139.625,153099999.0
2005-04-07 22:12:00,139.612,139.647,139.598,139.598,187499997.0
2005-04-07 22:13:00,139.62,139.633,139.611,139.615,133000000.0
2005-04-07 22:14:00,139.592,139.61,139.588,139.594,205100001.0
2005-04-07 22:15:00,139.608,139.628,139.595,139.608,215200004.0
2005-04-07 22:16:00,139.601,139.618,139.592,139.608,152900002.0
2005-04-07 22:17:00,139.62,139.621,139.585,139.599,74600000.0
2005-04-07 22:18:00,139.608,139.628,139.603,139.623,87800000.0
2005-04-07 22:19:00,139.611,139.617,139.594,139.606,123600001.0
2005-04-07 22:20:00,139.615,139.633,139.606,139.606,171300000.0
2005-04-07 22:21:00,139.592,139.616,139.584,139.598,142799999.0
2005-04-07 22:22:00,139.606,139.615,139.583,139.61,179500003.0
2005-04-07 22:23:00,139.599,139.614,139.577,139.606,271100000.0
2005-04-07 22:24:00,139.585,139.613,139.581,139.613,174300004.0
2005-04-07 22:25:00,139.607,139.631,139.588,139.607,279900000.0
2005-04-07 22:26:00,139.609,139.613,139.597,139.598,105299998.0
2005-04-07 22:27:00,139.595,139.616,139.566,139.597,456599999.0
2005-04-07 22:28:00,139.595,139.618,139.572,139.605,347499997.0
2005-04-07 22:29:00,139.611,139.615,139.589,139.605,103799999.0
2005-04-07 22:30:00,139.616,139.619,139.606,139.609,98899998.0
2005-04-07 22:31:00,139.611,139.623,139.589,139.602,119499999.0
2005-04-07 22:32:00,139.576,139.611,139.571,139.606,179400000.0
2005-04-07 22:33:00,139.611,139.614,139.589,139.596,277500000.0
2005-04-07 22:34:00,139.61,139.615,139.585,139.611,200500001.0
2005-04-07 22:35:00,139.591,139.616,139.582,139.602,165100002.0
2005-04-07 22:36:00,139.607,139.628,139.585,139.61,599599998.0
2005-04-07 22:37:00,139.618,139.63,139.606,139.624,210499999.0
2005-04-07 22:38:00,139.611,139.622,139.591,139.613,143299999.0
2005-04-07 22:39:00,139.6,139.626,139.576,139.614,362599998.0
2005-04-07 22:40:00,139.601,139.615,139.592,139.613,327500003.0
2005-04-07 22:41:00,139.616,139.623,139.589,139.605,144300001.0
2005-04-07 22:42:00,139.589,139.61,139.563,139.603,177100000.0
2005-04-07 22:43:00,139.618,139.621,139.585,139.606,166799997.0
2005-04-07 22:44:00,139.607,139.618,139.577,139.594,308299998.0
2005-04-07 22:45:00,139.584,139.606,139.569,139.583,465500000.0
2005-04-07 22:46:00,139.601,139.623,139.593,139.612,157899999.0
2005-04-07 22:47:00,139.587,139.608,139.582,139.603,61700000.0
2005-04-07 22:48:00,139.6,139.617,139.588,139.601,333399999.0
2005-04-07 22:49:00,139.597,139.621,139.574,139.601,305099999.0
2005-04-07 22:50:00,139.63,139.637,139.604,139.62,74799999.0
2005-04-07 22:51:00,139.627,139.634,139.588,139.621,230099996.0
2005-04-07 22:52:00,139.609,139.625,139.589,139.61,117100001.0
2005-04-07 22:53:00,139.607,139.609,139.58,139.589,135499998.0
2005-04-07 22:54:00,139.586,139.616,139.586,139.616,113199999.0
2005-04-07 22:55:00,139.591,139.614,139.589,139.589,121899999.0
2005-04-07 22:56:00,139.585,139.605,139.568,139.603,137300001.0
2005-04-07 22:57:00,139.576,139.601,139.568,139.57,199699998.0
2005-04-07 22:58:00,139.593,139.609,139.583,139.601,111100000.0
2005-04-07 22:59:00,139.61,139.61,139.573,139.599,181599997.0
2005-04-07 23:00:00,139.603,139.619,139.586,139.59,104699999.0
2005-04-07 23:01:00,139.596,139.602,139.559,139.58,73800000.0
2005-04-07 23:02:00,139.57,139.596,139.568,139.591,106000003.0
2005-04-07 23:03:00,139.598,139.608,139.562,139.584,99099998.0
2005-04-07 23:04:00,139.587,139.604,139.578,139.604,90699999.0
2005-04-07 23:05:00,139.583,139.583,139.562,139.571,135399999.0
2005-04-07 23:06:00,139.576,139.581,139.554,139.577,85199999.0
2005-04-07 23:07:00,139.571,139.588,139.557,139.582,116399997.0
2005-04-07 23:08:00,139.551,139.591,139.548,139.587,154999998.0
2005-04-07 23:09:00,139.599,139.605,139.588,139.602,99900000.0
2005-04-07 23:10:00,139.585,139.626,139.585,139.62,50600000.0
2005-04-07 23:11:00,139.626,139.626,139.593,139.606,97600000.0
2005-04-07 23:12:00,139.606,139.62,139.594,139.62,79299999.0
2005-04-07 23:13:00,139.618,139.62,139.6,139.612,62400000.0
2005-04-07 23:14:00,139.595,139.616,139.595,139.616,80500002.0
2005-04-07 23:15:00,139.62,139.62,139.602,139.615,61500000.0
2005-04-07 23:16:00,139.61,139.61,139.577,139.59,87800000.0
2005-04-07 23:17:00,139.621,139.624,139.591,139.613,86199999.0
2005-04-07 23:18:00,139.604,139.619,139.597,139.606,161599997.0
2005-04-07 23:19:00,139.609,139.635,139.603,139.635,65100000.0
2005-04-07 23:20:00,139.641,139.659,139.628,139.631,155900001.0
2005-04-07 23:21:00,139.638,139.647,139.612,139.612,81100001.0
2005-04-07 23:22:00,139.623,139.632,139.605,139.607,114699998.0
2005-04-07 23:23:00,139.587,139.646,139.585,139.618,89299999.0
2005-04-07 23:24:00,139.607,139.641,139.607,139.624,69600000.0
2005-04-07 23:25:00,139.623,139.629,139.606,139.629,84899999.0
2005-04-07 23:26:00,139.605,139.621,139.583,139.583,210200002.0
2005-04-07 23:27:00,139.602,139.613,139.588,139.602,45900000.0
2005-04-07 23:28:00,139.628,139.633,139.599,139.612,113200000.0
2005-04-07 23:29:00,139.614,139.64,139.592,139.629,71900000.0
2005-04-07 23:30:00,139.616,139.644,139.611,139.643,78399999.0
2005-04-07 23:31:00,139.596,139.626,139.593,139.614,105100001.0
2005-04-07 23:32:00,139.608,139.613,139.595,139.595,112100000.0
2005-04-07 23:33:00,139.62,139.628,139.606,139.613,158899999.0
2005-04-07 23:34:00,139.593,139.62,139.58,139.613,69400000.0
2005-04-07 23:35:00,139.599,139.603,139.58,139.603,117099999.0
2005-04-07 23:36:00,139.615,139.626,139.589,139.589,29600000.0
2005-04-07 23:37:00,139.606,139.617,139.593,139.609,74300000.0
2005-04-07 23:38:00,139.61,139.623,139.589,139.606,117099999.0
2005-04-07 23:39:00,139.596,139.613,139.583,139.591,83200000.0
2005-04-07 23:40:00,139.586,139.592,139.574,139.587,88499999.0
2005-04-07 23:41:00,139.587,139.612,139.572,139.59,77000000.0
2005-04-07 23:42:00,139.592,139.598,139.575,139.579,71499999.0
2005-04-07 23:43:00,139.58,139.596,139.567,139.572,114900000.0
2005-04-07 23:44:00,139.592,139.606,139.581,139.591,102000000.0
2005-04-07 23:45:00,139.585,139.592,139.557,139.58,144799999.0
2005-04-07 23:46:00,139.572,139.597,139.572,139.593,62500000.0
2005-04-07 23:47:00,139.586,139.592,139.574,139.575,239599999.0
2005-04-07 23:48:00,139.554,139.581,139.551,139.574,123800002.0
2005-04-07 23:49:00,139.575,139.587,139.562,139.587,54899999.0
2005-04-07 23:50:00,139.561,139.577,139.544,139.577,126400000.0
2005-04-07 23:51:00,139.546,139.605,139.546,139.597,80700001.0
2005-04-07 23:52:00,139.605,139.612,139.594,139.596,134499997.0
2005-04-07 23:53:00,139.598,139.616,139.576,139.614,73700000.0
2005-04-07 23:54:00,139.596,139.609,139.588,139.599,115299999.0
2005-04-07 23:55:00,139.582,139.611,139.582,139.588,161799998.0
2005-04-07 23:56:00,139.595,139.6,139.557,139.563,153000000.0
2005-04-07 23:57:00,139.57,139.591,139.57,139.591,56400000.0
2005-04-07 23:58:00,139.567,139.584,139.553,139.565,162799997.0
2005-04-07 23:59:00,139.585,139.585,139.556,139.573,135999999.0
2005-04-08 00:00:00,139.555,139.567,139.545,139.567,130099998.0
2005-04-08 00:01:00,139.569,139.574,139.548,139.558,194500000.0
2005-04-08 00:02:00,139.568,139.569,139.536,139.55,203099997.0
2005-04-08 00:03:00,139.583,139.583,139.53,139.568,116799999.0
2005-04-08 00:04:00,139.556,139.561,139.542,139.561,92000002.0
2005-04-08 00:05:00,139.55,139.557,139.534,139.546,151900000.0
2005-04-08 00:06:00,139.555,139.555,139.53,139.542,95300003.0
2005-04-08 00:07:00,139.543,139.557,139.525,139.554,69099999.0
2005-04-08 00:08:00,139.56,139.563,139.518,139.525,56299999.0
2005-04-08 00:09:00,139.54,139.54,139.513,139.52,108800002.0
2005-04-08 00:10:00,139.502,139.542,139.502,139.534,134999999.0
2005-04-08 00:11:00,139.515,139.539,139.507,139.516,166900001.0
2005-04-08 00:12:00,139.529,139.542,139.512,139.529,72099999.0
2005-04-08 00:13:00,139.522,139.522,139.505,139.516,52800001.0
2005-04-08 00:14:00,139.517,139.527,139.493,139.5,120700001.0
2005-04-08 00:15:00,139.483,139.517,139.474,139.493,99000001.0
2005-04-08 00:16:00,139.51,139.523,139.49,139.496,196300002.0
2005-04-08 00:17:00,139.487,139.511,139.479,139.492,187900002.0
2005-04-08 00:18:00,139.495,139.529,139.488,139.495,119999998.0
2005-04-08 00:19:00,139.505,139.51,139.476,139.48,77799999.0
2005-04-08 00:20:00,139.504,139.505,139.473,139.495,190700002.0
2005-04-08 00:21:00,139.473,139.514,139.468,139.513,66400001.0
2005-04-08 00:22:00,139.488,139.511,139.488,139.493,91699999.0
2005-04-08 00:23:00,139.515,139.52,139.476,139.476,35800000.0
2005-04-08 00:24:00,139.5,139.508,139.492,139.493,121899999.0
2005-04-08 00:25:00,139.485,139.509,139.469,139.481,142800000.0
2005-04-08 00:26:00,139.48,139.528,139.48,139.526,131400003.0
2005-04-08 00:27:00,139.528,139.533,139.495,139.507,90999999.0
2005-04-08 00:28:00,139.496,139.541,139.496,139.497,95600001.0
2005-04-08 00:29:00,139.497,139.515,139.487,139.505,127500000.0
2005-04-08 00:30:00,139.486,139.514,139.476,139.502,109000000.0
2005-04-08 00:31:00,139.493,139.5,139.464,139.481,82199999.0
2005-04-08 00:32:00,139.503,139.517,139.493,139.507,86500001.0
2005-04-08 00:33:00,139.493,139.502,139.456,139.479,100200000.0
2005-04-08 00:34:00,139.476,139.482,139.449,139.449,85899999.0
2005-04-08 00:35:00,139.436,139.464,139.436,139.464,83900001.0
2005-04-08 00:36:00,139.465,139.473,139.458,139.458,147899998.0
2005-04-08 00:37:00,139.471,139.483,139.462,139.483,85499999.0
2005-04-08 00:38:00,139.468,139.497,139.468,139.482,140699999.0
2005-04-08 00:39:00,139.476,139.515,139.474,139.512,104099999.0
2005-04-08 00:40:00,139.486,139.5,139.477,139.493,85700001.0
2005-04-08 00:41:00,139.507,139.512,139.468,139.475,90600000.0
2005-04-08 00:42:00,139.481,139.495,139.479,139.486,155299999.0
2005-04-08 00:43:00,139.5,139.522,139.486,139.511,138099999.0
2005-04-08 00:44:00,139.508,139.508,139.487,139.5,58900000.0
2005-04-08 00:45:00,139.495,139.523,139.485,139.49,131599999.0
2005-04-08 00:46:00,139.514,139.517,139.484,139.505,37600000.0
2005-04-08 00:47:00,139.498,139.519,139.494,139.502,98599998.0
2005-04-08 00:48:00,139.473,139.549,139.471,139.544,121999999.0
2005-04-08 00:49:00,139.52,139.544,139.502,139.544,147700001.0
2005-04-08 00:50:00,139.525,139.554,139.51,139.531,90499999.0
2005-04-08 00:51:00,139.546,139.546,139.519,139.528,75199999.0
2005-04-08 00:52:00,139.5,139.54,139.5,139.54,113099999.0
2005-04-08 00:53:00,139.532,139.541,139.525,139.53,96699999.0
2005-04-08 00:54:00,139.53,139.543,139.512,139.536,130499996.0
2005-04-08 00:55:00,139.517,139.54,139.517,139.538,103900001.0
2005-04-08 00:56:00,139.533,139.553,139.518,139.536,109999999.0
2005-04-08 00:57:00,139.532,139.54,139.51,139.525,84000001.0
2005-04-08 00:58:00,139.521,139.533,139.503,139.516,52200000.0
2005-04-08 00:59:00,139.529,139.535,139.515,139.535,74800000.0
2005-04-08 01:00:00,139.52,139.544,139.519,139.528,127599998.0
2005-04-08 01:01:00,139.527,139.531,139.499,139.509,82600002.0
2005-04-08 01:02:00,139.525,139.532,139.505,139.505,75799998.0
2005-04-08 01:03:00,139.498,139.525,139.489,139.518,193199998.0
2005-04-08 01:04:00,139.507,139.519,139.484,139.516,163299997.0
2005-04-08 01:05:00,139.508,139.517,139.464,139.495,44800000.0
2005-04-08 01:06:00,139.491,139.512,139.478,139.485,106200001.0
2005-04-08 01:07:00,139.5,139.534,139.496,139.534,50600001.0
2005-04-08 01:08:00,139.517,139.533,139.5,139.501,51900000.0
2005-04-08 01:09:00,139.518,139.531,139.502,139.531,101700002.0
2005-04-08 01:10:00,139.517,139.52,139.494,139.519,187599998.0
2005-04-08 01:11:00,139.527,139.541,139.476,139.486,70900000.0
2005-04-08 01:12:00,139.489,139.501,139.471,139.49,130600000.0
2005-04-08 01:13:00,139.511,139.52,139.492,139.492,57600000.0
2005-04-08 01:14:00,139.478,139.504,139.471,139.485,145099998.0
2005-04-08 01:15:00,139.502,139.502,139.48,139.48,122400001.0
2005-04-08 01:16:00,139.488,139.502,139.466,139.49,142199999.0
2005-04-08 01:17:00,139.483,139.491,139.47,139.47,183900002.0
2005-04-08 01:18:00,139.47,139.487,139.46,139.475,118599997.0
2005-04-08 01:19:00,139.47,139.475,139.441,139.463,150300000.0
2005-04-08 01:20:00,139.475,139.483,139.456,139.483,111400002.0
2005-04-08 01:21:00,139.461,139.489,139.461,139.471,133900001.0
2005-04-08 01:22:00,139.476,139.487,139.476,139.484,110299999.0
2005-04-08 01:23:00,139.49,139.503,139.472,139.493,129300000.0
2005-04-08 01:24:00,139.462,139.489,139.456,139.46,35300000.0
2005-04-08 01:25:00,139.467,139.492,139.453,139.485,114499997.0
2005-04-08 01:26:00,139.467,139.483,139.46,139.473,153300001.0
2005-04-08 01:27:00,139.503,139.503,139.468,139.491,84500000.0
2005-04-08 01:28:00,139.474,139.51,139.468,139.499,112699999.0
2005-04-08 01:29:00,139.498,139.506,139.476,139.487,37900000.0
2005-04-08 01:30:00,139.481,139.502,139.479,139.497,110400001.0
2005-04-08 01:31:00,139.483,139.501,139.471,139.472,218799999.0
2005-04-08 01:32:00,139.454,139.488,139.448,139.488,115499998.0
2005-04-08 01:33:00,139.455,139.483,139.448,139.467,84699999.0
2005-04-08 01:34:00,139.453,139.464,139.42,139.437,44400000.0
2005-04-08 01:35:00,139.431,139.452,139.413,139.451,94399999.0
2005-04-08 01:36:00,139.43,139.448,139.415,139.442,161499999.0
2005-04-08 01:37:00,139.426,139.448,139.418,139.427,77300000.0
2005-04-08 01:38:00,139.44,139.449,139.417,139.429,87100001.0
2005-04-08 01:39:00,139.426,139.47,139.42,139.457,105100000.0
2005-04-08 01:40:00,139.459,139.467,139.429,139.439,69099999.0
2005-04-08 01:41:00,139.43,139.465,139.417,139.454,154899998.0
2005-04-08 01:42:00,139.445,139.471,139.439,139.454,151600003.0
2005-04-08 01:43:00,139.452,139.465,139.439,139.449,56000000.0
2005-04-08 01:44:00,139.435,139.455,139.43,139.432,60300000.0
2005-04-08 01:45:00,139.435,139.455,139.432,139.45,50800000.0
2005-04-08 01:46:00,139.457,139.457,139.431,139.437,86299999.0
2005-04-08 01:47:00,139.458,139.461,139.438,139.452,74400001.0
2005-04-08 01:48:00,139.434,139.457,139.434,139.45,103200001.0
2005-04-08 01:49:00,139.467,139.479,139.442,139.442,81899999.0
2005-04-08 01:50:00,139.449,139.468,139.444,139.462,92400001.0
2005-04-08 01:51:00,139.473,139.473,139.448,139.458,44900000.0
2005-04-08 01:52:00,139.46,139.463,139.445,139.456,111400000.0
2005-04-08 01:53:00,139.447,139.454,139.428,139.44,101400000.0
2005-04-08 01:54:00,139.468,139.471,139.448,139.448,106400000.0
2005-04-08 01:55:00,139.454,139.473,139.442,139.469,157800002.0
2005-04-08 01:56:00,139.44,139.478,139.439,139.456,267800001.0
2005-04-08 01:57:00,139.443,139.469,139.431,139.444,98600002.0
2005-04-08 01:58:00,139.398,139.432,139.382,139.382,183499997.0
2005-04-08 01:59:00,139.378,139.382,139.337,139.361,45100000.0
2005-04-08 02:00:00,139.343,139.375,139.333,139.374,253500002.0
2005-04-08 02:01:00,139.378,139.383,139.351,139.355,60799999.0
2005-04-08 02:02:00,139.351,139.366,139.332,139.339,127800000.0
2005-04-08 02:03:00,139.35,139.354,139.325,139.337,108899999.0
2005-04-08 02:04:00,139.343,139.385,139.343,139.381,143499999.0
2005-04-08 02:05:00,139.397,139.411,139.38,139.382,50100000.0
2005-04-08 02:06:00,139.388,139.398,139.363,139.369,125400001.0
2005-04-08 02:07:00,139.387,139.391,139.34,139.353,126999999.0
2005-04-08 02:08:00,139.338,139.352,139.321,139.338,71700001.0
2005-04-08 02:09:00,139.335,139.341,139.322,139.328,70300000.0
2005-04-08 02:10:00,139.32,139.345,139.296,139.307,146300000.0
2005-04-08 02:11:00,139.32,139.328,139.291,139.313,144899998.0
2005-04-08 02:12:00,139.327,139.332,139.301,139.307,38500000.0
2005-04-08 02:13:00,139.312,139.337,139.3,139.328,126199999.0
2005-04-08 02:14:00,139.317,139.331,139.313,139.331,111800000.0
2005-04-08 02:15:00,139.333,139.346,139.322,139.327,98899999.0
2005-04-08 02:16:00,139.315,139.331,139.313,139.322,91300000.0
2005-04-08 02:17:00,139.323,139.323,139.298,139.298,96000000.0
2005-04-08 02:18:00,139.297,139.317,139.284,139.317,30200000.0
2005-04-08 02:19:00,139.323,139.338,139.318,139.327,120999999.0
2005-04-08 02:20:00,139.348,139.35,139.32,139.335,121599998.0
2005-04-08 02:21:00,139.318,139.343,139.308,139.33,47400000.0
2005-04-08 02:22:00,139.317,139.34,139.299,139.328,55200000.0
2005-04-08 02:23:00,139.32,139.328,139.311,139.318,122699998.0
2005-04-08 02:24:00,139.33,139.366,139.329,139.362,56800000.0
2005-04-08 02:25:00,139.355,139.368,139.338,139.341,70600000.0
2005-04-08 02:26:00,139.35,139.358,139.332,139.339,97099999.0
2005-04-08 02:27:00,139.339,139.347,139.308,139.309,54899999.0
2005-04-08 02:28:00,139.315,139.329,139.303,139.303,79800000.0
2005-04-08 02:29:00,139.307,139.332,139.296,139.306,76300000.0
2005-04-08 02:30:00,139.305,139.343,139.299,139.32,44800000.0
2005-04-08 02:31:00,139.321,139.334,139.302,139.334,88900002.0
2005-04-08 02:32:00,139.322,139.34,139.306,139.334,51900000.0
2005-04-08 02:33:00,139.336,139.341,139.3,139.322,107700000.0
2005-04-08 02:34:00,139.3,139.323,139.292,139.323,100100000.0
2005-04-08 02:35:00,139.31,139.33,139.302,139.33,116399998.0
2005-04-08 02:36:00,139.318,139.321,139.285,139.291,81299999.0
2005-04-08 02:37:00,139.29,139.313,139.28,139.295,108100000.0
2005-04-08 02:38:00,139.286,139.3,139.266,139.288,214000001.0
2005-04-08 02:39:00,139.288,139.302,139.284,139.293,58800000.0
2005-04-08 02:40:00,139.257,139.288,139.241,139.244,128999998.0
2005-04-08 02:41:00,139.26,139.278,139.238,139.238,98900000.0
2005-04-08 02:42:00,139.255,139.278,139.242,139.268,116200000.0
2005-04-08 02:43:00,139.263,139.275,139.256,139.267,69500000.0
2005-04-08 02:44:00,139.265,139.289,139.258,139.287,140499999.0
2005-04-08 02:45:00,139.289,139.297,139.256,139.267,128299999.0
2005-04-08 02:46:00,139.267,139.286,139.255,139.268,60099999.0
2005-04-08 02:47:00,139.287,139.292,139.262,139.291,133000000.0
2005-04-08 02:48:00,139.265,139.293,139.261,139.275,85700001.0
2005-04-08 02:49:00,139.271,139.282,139.255,139.265,43000000.0
2005-04-08 02:50:00,139.255,139.293,139.254,139.276,135199999.0
2005-04-08 02:51:00,139.272,139.287,139.26,139.271,86099999.0
2005-04-08 02:52:00,139.267,139.278,139.252,139.265,59000000.0
2005-04-08 02:53:00,139.263,139.28,139.242,139.28,201600003.0
2005-04-08 02:54:00,139.27,139.275,139.242,139.247,70900000.0
2005-04-08 02:55:00,139.225,139.225,139.175,139.199,103300000.0
2005-04-08 02:56:00,139.218,139.222,139.17,139.17,144500000.0
2005-04-08 02:57:00,139.16,139.187,139.142,139.166,128500000.0
2005-04-08 02:58:00,139.17,139.178,139.141,139.16,122500000.0
2005-04-08 02:59:00,139.173,139.173,139.127,139.127,147999997.0
2005-04-08 03:00:00,139.153,139.167,139.118,139.127,53800000.0
2005-04-08 03:01:00,139.137,139.137,139.105,139.116,117099998.0
2005-04-08 03:02:00,139.126,139.129,139.092,139.106,111200000.0
2005-04-08 03:03:00,139.108,139.108,139.079,139.093,128800004.0
2005-04-08 03:04:00,139.06,139.077,139.06,139.069,73199999.0
2005-04-08 03:05:00,139.055,139.085,139.021,139.085,101199999.0
2005-04-08 03:06:00,139.081,139.108,139.067,139.105,102900001.0
2005-04-08 03:07:00,139.085,139.114,139.083,139.106,132000000.0
2005-04-08 03:08:00,139.075,139.107,139.072,139.1,118000002.0
2005-04-08 03:09:00,139.105,139.105,139.074,139.097,73699999.0
2005-04-08 03:10:00,139.104,139.108,139.078,139.092,138100003.0
2005-04-08 03:11:00,139.11,139.117,139.06,139.063,122699998.0
2005-04-08 03:12:00,139.065,139.093,139.053,139.079,54299999.0
2005-04-08 03:13:00,139.073,139.083,139.057,139.071,184700000.0
2005-04-08 03:14:00,139.062,139.072,139.057,139.072,87800001.0
2005-04-08 03:15:00,139.063,139.085,139.056,139.077,119499999.0
2005-04-08 03:16:00,139.089,139.097,139.076,139.091,237500001.0
2005-04-08 03:17:00,139.101,139.111,139.083,139.083,146900001.0
2005-04-08 03:18:00,139.097,139.101,139.068,139.099,166000000.0
2005-04-08 03:19:00,139.11,139.11,139.057,139.074,49400000.0
2005-04-08 03:20:00,139.09,139.104,139.087,139.087,133500000.0
2005-04-08 03:21:00,139.104,139.109,139.072,139.089,132699999.0
2005-04-08 03:22:00,139.082,139.104,139.072,139.088,74400000.0
2005-04-08 03:23:00,139.071,139.082,139.061,139.071,63700000.0
2005-04-08 03:24:00,139.073,139.074,139.06,139.06,64300000.0
2005-04-08 03:25:00,139.07,139.078,139.053,139.078,140799999.0
2005-04-08 03:26:00,139.072,139.081,139.044,139.061,81299999.0
2005-04-08 03:27:00,139.048,139.091,139.048,139.091,92800001.0
2005-04-08 03:28:00,139.07,139.086,139.056,139.078,86300000.0
2005-04-08 03:29:00,139.084,139.086,139.056,139.067,67000000.0
2005-04-08 03:30:00,139.06,139.101,139.058,139.101,64500000.0
2005-04-08 03:31:00,139.097,139.127,139.097,139.117,109500000.0
2005-04-08 03:32:00,139.113,139.123,139.101,139.107,83500000.0
2005-04-08 03:33:00,139.108,139.139,139.102,139.132,91700000.0
2005-04-08 03:34:00,139.131,139.131,139.093,139.111,163500001.0
2005-04-08 03:35:00,139.135,139.135,139.087,139.095,92800001.0
2005-04-08 03:36:00,139.12,139.156,139.12,139.144,129900001.0
2005-04-08 03:37:00,139.139,139.151,139.123,139.14,92600000.0
2005-04-08 03:38:00,139.14,139.154,139.127,139.141,55400000.0
2005-04-08 03:39:00,139.126,139.149,139.114,139.138,112100000.0
2005-04-08 03:40:00,139.139,139.147,139.1,139.108,63100002.0
2005-04-08 03:41:00,139.113,139.132,139.102,139.129,90000000.0
2005-04-08 03:42:00,139.124,139.143,139.11,139.123,122700002.0
2005-04-08 03:43:00,139.138,139.141,139.109,139.118,141899997.0
2005-04-08 03:44:00,139.127,139.127,139.089,139.108,110399999.0
2005-04-08 03:45:00,139.103,139.127,139.086,139.087,170000000.0
2005-04-08 03:46:00,139.1,139.112,139.078,139.107,97500000.0
2005-04-08 03:47:00,139.096,139.127,139.081,139.108,163200001.0
2005-04-08 03:48:00,139.087,139.138,139.087,139.138,98200000.0
2005-04-08 03:49:00,139.113,139.128,139.098,139.116,106299998.0
2005-04-08 03:50:00,139.114,139.121,139.099,139.116,117500000.0
2005-04-08 03:51:00,139.101,139.116,139.086,139.116,105999997.0
2005-04-08 03:52:00,139.092,139.109,139.078,139.103,124399999.0
2005-04-08 03:53:00,139.118,139.126,139.093,139.117,195200001.0
2005-04-08 03:54:00,139.123,139.133,139.107,139.122,121799999.0
2005-04-08 03:55:00,139.13,139.14,139.118,139.134,92999999.0
2005-04-08 03:56:00,139.129,139.136,139.1,139.107,59800001.0
2005-04-08 03:57:00,139.123,139.126,139.096,139.112,82599999.0
2005-04-08 03:58:00,139.103,139.119,139.098,139.114,109700000.0
2005-04-08 03:59:00,139.115,139.118,139.096,139.109,77999999.0
2005-04-08 04:00:00,139.109,139.124,139.101,139.124,63000000.0
2005-04-08 04:01:00,139.098,139.121,139.081,139.104,65500000.0
2005-04-08 04:02:00,139.106,139.123,139.098,139.103,154799997.0
2005-04-08 04:03:00,139.107,139.118,139.089,139.107,35600000.0
2005-04-08 04:04:00,139.115,139.127,139.107,139.11,112000002.0
2005-04-08 04:05:00,139.137,139.137,139.11,139.119,87600000.0
2005-04-08 04:06:00,139.135,139.157,139.113,139.155,103399999.0
2005-04-08 04:07:00,139.152,139.169,139.139,139.158,61100000.0
2005-04-08 04:08:00,139.152,139.165,139.142,139.153,104799999.0
2005-04-08 04:09:00,139.154,139.17,139.135,139.136,113500000.0
2005-04-08 04:10:00,139.136,139.18,139.123,139.173,106400001.0
2005-04-08 04:11:00,139.148,139.171,139.141,139.153,88799998.0
2005-04-08 04:12:00,139.171,139.179,139.153,139.16,150699999.0
2005-04-08 04:13:00,139.188,139.198,139.164,139.181,183700001.0
2005-04-08 04:14:00,139.175,139.175,139.154,139.166,124200001.0
2005-04-08 04:15:00,139.17,139.18,139.151,139.165,141799997.0
2005-04-08 04:16:00,139.142,139.197,139.142,139.184,78300000.0
2005-04-08 04:17:00,139.173,139.189,139.157,139.187,68800000.0
2005-04-08 04:18:00,139.176,139.186,139.164,139.186,139799997.0
2005-04-08 04:19:00,139.189,139.191,139.166,139.175,42400001.0
2005-04-08 04:20:00,139.185,139.188,139.166,139.178,98300001.0
2005-04-08 04:21:00,139.18,139.185,139.149,139.17,63000000.0
2005-04-08 04:22:00,139.168,139.198,139.168,139.185,223799995.0
2005-04-08 04:23:00,139.168,139.192,139.168,139.18,127899998.0
2005-04-08 04:24:00,139.19,139.209,139.18,139.191,148699998.0
2005-04-08 04:25:00,139.181,139.213,139.17,139.183,109499998.0
2005-04-08 04:26:00,139.18,139.222,139.18,139.216,39500000.0
2005-04-08 04:27:00,139.195,139.204,139.17,139.191,129899997.0
2005-04-08 04:28:00,139.181,139.211,139.181,139.211,97300000.0
2005-04-08 04:29:00,139.204,139.216,139.18,139.189,52700000.0
2005-04-08 04:30:00,139.19,139.211,139.173,139.211,73900000.0
2005-04-08 04:31:00,139.204,139.222,139.189,139.21,161700001.0
2005-04-08 04:32:00,139.212,139.223,139.183,139.216,115699999.0
2005-04-08 04:33:00,139.22,139.225,139.198,139.224,106800002.0
2005-04-08 04:34:00,139.207,139.225,139.201,139.21,142100000.0
2005-04-08 04:35:00,139.225,139.225,139.194,139.198,130499997.0
2005-04-08 04:36:00,139.213,139.225,139.196,139.214,189400002.0
2005-04-08 04:37:00,139.222,139.237,139.199,139.22,165600000.0
2005-04-08 04:38:00,139.231,139.233,139.212,139.224,110999999.0
2005-04-08 04:39:00,139.226,139.235,139.212,139.213,78300001.0
2005-04-08 04:40:00,139.202,139.223,139.198,139.211,67900001.0
2005-04-08 04:41:00,139.203,139.208,139.185,139.185,132199998.0
2005-04-08 04:42:00,139.183,139.231,139.183,139.222,95599998.0
2005-04-08 04:43:00,139.223,139.226,139.186,139.197,130999999.0
2005-04-08 04:44:00,139.187,139.201,139.172,139.18,117499999.0
2005-04-08 04:45:00,139.208,139.211,139.181,139.186,59200000.0
2005-04-08 04:46:00,139.187,139.223,139.187,139.221,127899997.0
2005-04-08 04:47:00,139.221,139.221,139.199,139.213,159099997.0
2005-04-08 04:48:00,139.209,139.216,139.142,139.149,92400000.0
2005-04-08 04:49:00,139.148,139.166,139.138,139.163,180200001.0
2005-04-08 04:50:00,139.145,139.173,139.145,139.166,129800002.0
2005-04-08 04:51:00,139.172,139.185,139.162,139.17,149900000.0
2005-04-08 04:52:00,139.152,139.163,139.123,139.156,123600001.0
2005-04-08 04:53:00,139.135,139.164,139.129,139.15,83900001.0
2005-04-08 04:54:00,139.162,139.173,139.15,139.171,67399998.0
2005-04-08 04:55:00,139.171,139.176,139.145,139.155,109799999.0
2005-04-08 04:56:00,139.168,139.173,139.137,139.145,155099998.0
2005-04-08 04:57:00,139.133,139.165,139.133,139.145,112899998.0
2005-04-08 04:58:00,139.158,139.158,139.139,139.15,81799999.0
2005-04-08 04:59:00,139.159,139.159,139.145,139.145,79899999.0
2005-04-08 05:00:00,139.151,139.177,139.149,139.165,91600000.0
2005-04-08 05:01:00,139.17,139.181,139.134,139.148,163699998.0
2005-04-08 05:02:00,139.167,139.172,139.147,139.17,100999998.0
2005-04-08 05:03:00,139.182,139.182,139.162,139.165,199899998.0
2005-04-08 05:04:00,139.145,139.173,139.144,139.163,168499998.0
2005-04-08 05:05:00,139.163,139.18,139.162,139.172,116499998.0
2005-04-08 05:06:00,139.162,139.188,139.155,139.184,69200000.0
2005-04-08 05:07:00,139.171,139.198,139.171,139.192,110600001.0
2005-04-08 05:08:00,139.192,139.198,139.166,139.181,130200000.0
2005-04-08 05:09:00,139.183,139.183,139.155,139.173,83199998.0
2005-04-08 05:10:00,139.172,139.183,139.153,139.165,119900001.0
2005-04-08 05:11:00,139.18,139.18,139.146,139.16,137499998.0
2005-04-08 05:12:00,139.147,139.165,139.141,139.156,108799999.0
2005-04-08 05:13:00,139.156,139.175,139.146,139.149,92200000.0
2005-04-08 05:14:00,139.173,139.173,139.148,139.15,103399998.0
2005-04-08 05:15:00,139.175,139.177,139.132,139.132,136700000.0
2005-04-08 05:16:00,139.153,139.168,139.132,139.145,103699998.0
2005-04-08 05:17:00,139.134,139.145,139.114,139.114,160600001.0
2005-04-08 05:18:00,139.139,139.151,139.122,139.125,90500001.0
2005-04-08 05:19:00,139.147,139.157,139.13,139.137,124299998.0
2005-04-08 05:20:00,139.13,139.15,139.127,139.138,56600000.0
2005-04-08 05:21:00,139.15,139.166,139.136,139.137,110300000.0
2005-04-08 05:22:00,139.156,139.162,139.128,139.148,55900000.0
2005-04-08 05:23:00,139.14,139.15,139.125,139.143,187500003.0
2005-04-08 05:24:00,139.143,139.166,139.133,139.166,85499999.0
2005-04-08 05:25:00,139.14,139.159,139.138,139.145,129500003.0
2005-04-08 05:26:00,139.135,139.154,139.129,139.144,77200000.0
2005-04-08 05:27:00,139.145,139.158,139.132,139.146,149799998.0
2005-04-08 05:28:00,139.159,139.165,139.133,139.145,124399999.0
2005-04-08 05:29:00,139.125,139.16,139.109,139.16,54900000.0
2005-04-08 05:30:00,139.143,139.168,139.136,139.168,122900000.0
2005-04-08 05:31:00,139.175,139.176,139.137,139.143,151899998.0
2005-04-08 05:32:00,139.183,139.186,139.138,139.154,72800000.0
2005-04-08 05:33:00,139.183,139.199,139.175,139.187,148300000.0
2005-04-08 05:34:00,139.168,139.197,139.165,139.195,98800001.0
2005-04-08 05:35:00,139.196,139.217,139.191,139.213,155200000.0
2005-04-08 05:36:00,139.202,139.223,139.186,139.213,86200000.0
2005-04-08 05:37:00,139.211,139.211,139.183,139.193,88700002.0
2005-04-08 05:38:00,139.222,139.222,139.197,139.202,86400000.0
2005-04-08 05:39:00,139.208,139.211,139.179,139.187,136200001.0
2005-04-08 05:40:00,139.182,139.191,139.175,139.183,90599998.0
2005-04-08 05:41:00,139.19,139.2,139.171,139.195,94300001.0
2005-04-08 05:42:00,139.181,139.181,139.164,139.176,102400000.0
2005-04-08 05:43:00,139.18,139.191,139.153,139.173,151100001.0
2005-04-08 05:44:00,139.163,139.172,139.142,139.142,68400002.0
2005-04-08 05:45:00,139.143,139.168,139.143,139.163,39400001.0
2005-04-08 05:46:00,139.154,139.18,139.154,139.162,73700000.0
2005-04-08 05:47:00,139.156,139.185,139.156,139.172,115200002.0
2005-04-08 05:48:00,139.175,139.175,139.148,139.162,82600000.0
2005-04-08 05:49:00,139.167,139.174,139.134,139.153,100800000.0
2005-04-08 05:50:00,139.168,139.19,139.161,139.167,68900001.0
2005-04-08 05:51:00,139.177,139.187,139.157,139.162,126599999.0
2005-04-08 05:52:00,139.165,139.177,139.147,139.149,124499999.0
2005-04-08 05:53:00,139.147,139.184,139.144,139.172,119000001.0
2005-04-08 05:54:00,139.183,139.193,139.17,139.19,102800001.0
2005-04-08 05:55:00,139.182,139.196,139.167,139.184,125899999.0
2005-04-08 05:56:00,139.171,139.206,139.169,139.201,117699999.0
2005-04-08 05:57:00,139.177,139.218,139.177,139.218,55300000.0
2005-04-08 05:58:00,139.196,139.209,139.192,139.204,96900000.0
2005-04-08 05:59:00,139.225,139.233,139.19,139.202,118900002.0
2005-04-08 06:00:00,139.216,139.224,139.191,139.203,93999999.0
2005-04-08 06:01:00,139.19,139.211,139.188,139.211,203200005.0
2005-04-08 06:02:00,139.198,139.203,139.18,139.203,144400002.0
2005-04-08 06:03:00,139.21,139.218,139.192,139.195,160600000.0
2005-04-08 06:04:00,139.208,139.215,139.195,139.213,65600001.0
2005-04-08 06:05:00,139.204,139.209,139.174,139.19,204000000.0
2005-04-08 06:06:00,139.197,139.205,139.165,139.173,152800002.0
2005-04-08 06:07:00,139.17,139.19,139.167,139.177,113000000.0
2005-04-08 06:08:00,139.173,139.184,139.162,139.175,169700000.0
2005-04-08 06:09:00,139.158,139.196,139.156,139.19,119100000.0
2005-04-08 06:10:00,139.186,139.196,139.186,139.194,47099999.0
2005-04-08 06:11:00,139.202,139.206,139.172,139.188,94800000.0
2005-04-08 06:12:00,139.187,139.198,139.177,139.192,177900001.0
2005-04-08 06:13:00,139.188,139.209,139.175,139.198,56400000.0
2005-04-08 06:14:00,139.19,139.212,139.19,139.209,157600000.0
2005-04-08 06:15:00,139.212,139.226,139.196,139.226,159000000.0
2005-04-08 06:16:00,139.22,139.244,139.212,139.237,117400003.0
2005-04-08 06:17:00,139.243,139.247,139.217,139.243,153700002.0
2005-04-08 06:18:00,139.215,139.237,139.204,139.216,93100000.0
2005-04-08 06:19:00,139.231,139.231,139.209,139.218,89300000.0
2005-04-08 06:20:00,139.209,139.213,139.191,139.196,51000000.0
2005-04-08 06:21:00,139.22,139.233,139.2,139.209,164999998.0
2005-04-08 06:22:00,139.214,139.23,139.202,139.222,105099999.0
2005-04-08 06:23:00,139.228,139.23,139.201,139.215,120200000.0
2005-04-08 06:24:00,139.219,139.228,139.216,139.227,58100000.0
2005-04-08 06:25:00,139.232,139.232,139.205,139.225,120900000.0
2005-04-08 06:26:00,139.215,139.23,139.202,139.222,130900001.0
2005-04-08 06:27:00,139.224,139.228,139.212,139.221,170600003.0
2005-04-08 06:28:00,139.215,139.237,139.199,139.218,135599997.0
2005-04-08 06:29:00,139.212,139.234,139.202,139.22,94299999.0
2005-04-08 06:30:00,139.235,139.236,139.199,139.199,102800000.0
2005-04-08 06:31:00,139.204,139.214,139.191,139.21,145799998.0
2005-04-08 06:32:00,139.198,139.222,139.197,139.22,113699998.0
2005-04-08 06:33:00,139.207,139.237,139.199,139.225,107400002.0
2005-04-08 06:34:00,139.237,139.242,139.201,139.217,73099999.0
2005-04-08 06:35:00,139.212,139.23,139.211,139.223,55099999.0
2005-04-08 06:36:00,139.226,139.232,139.203,139.221,98300002.0
2005-04-08 06:37:00,139.235,139.237,139.224,139.227,117500002.0
2005-04-08 06:38:00,139.246,139.246,139.216,139.238,142800002.0
2005-04-08 06:39:00,139.235,139.251,139.225,139.241,140200003.0
2005-04-08 06:40:00,139.245,139.262,139.222,139.234,157200000.0
2005-04-08 06:41:00,139.247,139.247,139.234,139.243,75399999.0
2005-04-08 06:42:00,139.231,139.243,139.211,139.232,137600000.0
2005-04-08 06:43:00,139.238,139.238,139.206,139.223,97299999.0
2005-04-08 06:44:00,139.231,139.231,139.202,139.211,104900001.0
2005-04-08 06:45:00,139.226,139.237,139.22,139.22,159400000.0
2005-04-08 06:46:00,139.229,139.239,139.22,139.228,149500002.0
2005-04-08 06:47:00,139.242,139.252,139.223,139.252,106800000.0
2005-04-08 06:48:00,139.252,139.261,139.233,139.24,176199998.0
2005-04-08 06:49:00,139.247,139.262,139.243,139.26,121200001.0
2005-04-08 06:50:00,139.245,139.266,139.237,139.257,104899999.0
2005-04-08 06:51:00,139.267,139.272,139.249,139.254,105799999.0
2005-04-08 06:52:00,139.254,139.267,139.237,139.24,63800001.0
2005-04-08 06:53:00,139.253,139.264,139.232,139.247,51300000.0
2005-04-08 06:54:00,139.259,139.274,139.245,139.245,98000000.0
2005-04-08 06:55:00,139.266,139.285,139.261,139.261,107700000.0
2005-04-08 06:56:00,139.255,139.285,139.242,139.274,125299999.0
2005-04-08 06:57:00,139.267,139.283,139.255,139.279,101200001.0
2005-04-08 06:58:00,139.262,139.28,139.248,139.28,138800002.0
2005-04-08 06:59:00,139.267,139.275,139.256,139.267,167099999.0
2005-04-08 07:00:00,139.27,139.27,139.124,139.157,83200000.0
2005-04-08 07:01:00,139.155,139.155,139.127,139.14,149699997.0
2005-04-08 07:02:00,139.149,139.168,139.142,139.162,96999999.0
2005-04-08 07:03:00,139.157,139.172,139.15,139.17,77200000.0
2005-04-08 07:04:00,139.175,139.189,139.158,139.173,136200001.0
2005-04-08 07:05:00,139.17,139.22,139.17,139.207,72699999.0
2005-04-08 07:06:00,139.209,139.217,139.186,139.215,178299998.0
2005-04-08 07:07:00,139.205,139.232,139.198,139.209,91400001.0
2005-04-08 07:08:00,139.192,139.226,139.192,139.221,62700000.0
2005-04-08 07:09:00,139.198,139.225,139.19,139.225,94100001.0
2005-04-08 07:10:00,139.226,139.251,139.225,139.239,121000002.0
2005-04-08 07:11:00,139.238,139.238,139.204,139.228,109600000.0
2005-04-08 07:12:00,139.25,139.257,139.232,139.244,50400000.0
2005-04-08 07:13:00,139.238,139.278,139.238,139.274,162899999.0
2005-04-08 07:14:00,139.266,139.285,139.265,139.279,169899999.0
2005-04-08 07:15:00,139.282,139.296,139.26,139.263,92999998.0
2005-04-08 07:16:00,139.257,139.282,139.248,139.268,60399999.0
2005-04-08 07:17:00,139.26,139.271,139.245,139.271,129799999.0
2005-04-08 07:18:00,139.241,139.269,139.238,139.269,92200000.0
2005-04-08 07:19:00,139.262,139.281,139.255,139.255,110000001.0
2005-04-08 07:20:00,139.284,139.289,139.264,139.272,74100000.0
2005-04-08 07:21:00,139.273,139.302,139.26,139.302,218199999.0
2005-04-08 07:22:00,139.317,139.343,139.317,139.343,69600000.0
2005-04-08 07:23:00,139.37,139.37,139.332,139.347,56400000.0
2005-04-08 07:24:00,139.362,139.367,139.34,139.355,67199999.0
2005-04-08 07:25:00,139.343,139.37,139.33,139.354,77899998.0
2005-04-08 07:26:00,139.346,139.377,139.338,139.369,129600000.0
2005-04-08 07:27:00,139.363,139.377,139.346,139.356,43700000.0
2005-04-08 07:28:00,139.342,139.354,139.332,139.338,73100000.0
2005-04-08 07:29:00,139.306,139.349,139.306,139.33,114899999.0
2005-04-08 07:30:00,139.348,139.353,139.327,139.351,195400002.0
2005-04-08 07:31:00,139.35,139.366,139.339,139.358,168599996.0
2005-04-08 07:32:00,139.34,139.381,139.339,139.366,154099998.0
2005-04-08 07:33:00,139.356,139.377,139.345,139.369,112700002.0
2005-04-08 07:34:00,139.378,139.385,139.36,139.375,97100000.0
2005-04-08 07:35:00,139.389,139.396,139.336,139.356,96600001.0
2005-04-08 07:36:00,139.351,139.363,139.332,139.343,128099998.0
2005-04-08 07:37:00,139.339,139.347,139.325,139.326,117900000.0
2005-04-08 07:38:00,139.324,139.329,139.301,139.322,68100000.0
2005-04-08 07:39:00,139.322,139.336,139.301,139.327,71600000.0
2005-04-08 07:40:00,139.315,139.333,139.301,139.304,82600000.0
2005-04-08 07:41:00,139.293,139.319,139.293,139.31,141100000.0
2005-04-08 07:42:00,139.305,139.325,139.293,139.319,168800003.0
2005-04-08 07:43:00,139.305,139.325,139.305,139.31,154199999.0
2005-04-08 07:44:00,139.318,139.323,139.297,139.307,89599999.0
2005-04-08 07:45:00,139.293,139.322,139.291,139.314,93100001.0
2005-04-08 07:46:00,139.313,139.334,139.302,139.315,83699999.0
2005-04-08 07:47:00,139.298,139.336,139.29,139.336,83700001.0
2005-04-08 07:48:00,139.329,139.336,139.317,139.317,102100002.0
2005-04-08 07:49:00,139.337,139.337,139.31,139.33,94999999.0
2005-04-08 07:50:00,139.342,139.346,139.301,139.318,82700000.0
2005-04-08 07:51:00,139.32,139.328,139.307,139.311,73200000.0
2005-04-08 07:52:00,139.289,139.318,139.289,139.308,89200001.0
2005-04-08 07:53:00,139.324,139.324,139.295,139.299,136800000.0
2005-04-08 07:54:00,139.295,139.307,139.279,139.29,136100003.0
2005-04-08 07:55:00,139.31,139.322,139.288,139.302,143399998.0
2005-04-08 07:56:00,139.301,139.313,139.277,139.279,82800000.0
2005-04-08 07:57:00,139.285,139.323,139.284,139.311,92700000.0
2005-04-08 07:58:00,139.31,139.318,139.283,139.289,77999999.0
2005-04-08 07:59:00,139.3,139.306,139.288,139.298,217500001.0
2005-04-08 08:00:00,139.298,139.299,139.278,139.289,102900001.0
2005-04-08 08:01:00,139.282,139.308,139.274,139.307,135399998.0
2005-04-08 08:02:00,139.289,139.298,139.272,139.278,126900000.0
2005-04-08 08:03:00,139.269,139.297,139.269,139.277,85100000.0
2005-04-08 08:04:00,139.28,139.287,139.265,139.265,141599998.0
2005-04-08 08:05:00,139.259,139.282,139.257,139.278,140800000.0
2005-04-08 08:06:00,139.241,139.286,139.241,139.278,89499998.0
2005-04-08 08:07:00,139.281,139.293,139.267,139.267,108900000.0
2005-04-08 08:08:00,139.263,139.29,139.261,139.266,168299997.0
2005-04-08 08:09:00,139.28,139.29,139.254,139.278,218699998.0
2005-04-08 08:10:00,139.265,139.286,139.256,139.26,143399999.0
2005-04-08 08:11:00,139.294,139.294,139.258,139.274,148099998.0
2005-04-08 08:12:00,139.286,139.304,139.276,139.276,62399999.0
2005-04-08 08:13:00,139.28,139.331,139.28,139.325,67099999.0
2005-04-08 08:14:00,139.326,139.332,139.307,139.316,42000000.0
2005-04-08 08:15:00,139.332,139.343,139.31,139.33,91100000.0
2005-04-08 08:16:00,139.339,139.347,139.306,139.334,132199998.0
2005-04-08 08:17:00,139.339,139.343,139.309,139.33,99800000.0
2005-04-08 08:18:00,139.322,139.363,139.322,139.347,150700000.0
2005-04-08 08:19:00,139.342,139.359,139.332,139.357,98099998.0
2005-04-08 08:20:00,139.347,139.362,139.337,139.344,139599998.0
2005-04-08 08:21:00,139.351,139.372,139.345,139.356,133000000.0
2005-04-08 08:22:00,139.363,139.376,139.358,139.358,18400000.0
2005-04-08 08:23:00,139.35,139.361,139.343,139.347,92300002.0
2005-04-08 08:24:00,139.35,139.358,139.33,139.345,98300001.0
2005-04-08 08:25:00,139.346,139.362,139.34,139.345,70499999.0
2005-04-08 08:26:00,139.34,139.349,139.329,139.333,87800000.0
2005-04-08 08:27:00,139.328,139.36,139.323,139.346,127400002.0
2005-04-08 08:28:00,139.35,139.358,139.335,139.342,130699998.0
2005-04-08 08:29:00,139.346,139.364,139.34,139.364,56000000.0
2005-04-08 08:30:00,139.36,139.369,139.338,139.344,84900000.0
2005-04-08 08:31:00,139.368,139.373,139.339,139.347,90300000.0
2005-04-08 08:32:00,139.353,139.363,139.326,139.326,90799998.0
2005-04-08 08:33:00,139.363,139.373,139.342,139.351,98100000.0
2005-04-08 08:34:00,139.355,139.369,139.335,139.34,167499998.0
2005-04-08 08:35:00,139.341,139.374,139.328,139.347,53100000.0
2005-04-08 08:36:00,139.343,139.353,139.332,139.342,89200001.0
2005-04-08 08:37:00,139.332,139.339,139.308,139.322,64899999.0
2005-04-08 08:38:00,139.328,139.354,139.324,139.34,86900000.0
2005-04-08 08:39:00,139.355,139.355,139.332,139.338,129200000.0
2005-04-08 08:40:00,139.339,139.347,139.317,139.325,120300000.0
2005-04-08 08:41:00,139.348,139.352,139.322,139.332,162300001.0
2005-04-08 08:42:00,139.323,139.331,139.311,139.33,69499999.0
2005-04-08 08:43:00,139.299,139.327,139.299,139.324,102800000.0
2005-04-08 08:44:00,139.315,139.334,139.307,139.319,119200000.0
2005-04-08 08:45:00,139.31,139.338,139.298,139.327,84300000.0
2005-04-08 08:46:00,139.315,139.333,139.315,139.326,44400000.0
2005-04-08 08:47:00,139.321,139.342,139.317,139.322,48800000.0
2005-04-08 08:48:00,139.32,139.327,139.299,139.317,47200000.0
2005-04-08 08:49:00,139.305,139.328,139.299,139.323,166899999.0
2005-04-08 08:50:00,139.331,139.333,139.302,139.308,68199999.0
2005-04-08 08:51:00,139.306,139.337,139.301,139.322,56800000.0
2005-04-08 08:52:00,139.301,139.327,139.294,139.322,91000001.0
2005-04-08 08:53:00,139.318,139.332,139.313,139.33,87400000.0
2005-04-08 08:54:00,139.32,139.333,139.293,139.311,102699998.0
2005-04-08 08:55:00,139.324,139.327,139.288,139.302,96799999.0
2005-04-08 08:56:00,139.303,139.303,139.271,139.283,99300002.0
2005-04-08 08:57:00,139.292,139.298,139.265,139.285,173700000.0
2005-04-08 08:58:00,139.278,139.289,139.264,139.273,132200002.0
2005-04-08 08:59:00,139.272,139.273,139.23,139.239,168999999.0
2005-04-08 09:00:00,139.236,139.262,139.225,139.249,119999997.0
2005-04-08 09:01:00,139.245,139.263,139.231,139.25,119599999.0
2005-04-08 09:02:00,139.241,139.263,139.23,139.251,66300000.0
2005-04-08 09:03:00,139.266,139.286,139.252,139.286,116499999.0
2005-04-08 09:04:00,139.267,139.297,139.264,139.283,148399999.0
2005-04-08 09:05:00,139.272,139.285,139.265,139.279,158000000.0
2005-04-08 09:06:00,139.282,139.286,139.246,139.261,167799997.0
2005-04-08 09:07:00,139.27,139.274,139.238,139.238,147999997.0
2005-04-08 09:08:00,139.248,139.276,139.248,139.267,160400001.0
2005-04-08 09:09:00,139.253,139.273,139.237,139.262,55500000.0
2005-04-08 09:10:00,139.249,139.274,139.247,139.26,100900002.0
2005-04-08 09:11:00,139.26,139.281,139.246,139.281,106700004.0
2005-04-08 09:12:00,139.279,139.288,139.251,139.279,104499999.0
2005-04-08 09:13:00,139.277,139.289,139.258,139.285,113200000.0
2005-04-08 09:14:00,139.27,139.277,139.223,139.238,133900000.0
2005-04-08 09:15:00,139.249,139.253,139.198,139.201,114500002.0
2005-04-08 09:16:00,139.188,139.223,139.188,139.223,92800000.0
2005-04-08 09:17:00,139.195,139.235,139.194,139.222,101199999.0
2005-04-08 09:18:00,139.229,139.242,139.217,139.234,85200001.0
2005-04-08 09:19:00,139.221,139.241,139.212,139.22,156499999.0
2005-04-08 09:20:00,139.217,139.237,139.205,139.214,99499999.0
2005-04-08 09:21:00,139.215,139.242,139.204,139.219,82000000.0
2005-04-08 09:22:00,139.2,139.243,139.199,139.209,118100000.0
2005-04-08 09:23:00,139.2,139.213,139.182,139.19,155000000.0
2005-04-08 09:24:00,139.184,139.209,139.184,139.202,144199998.0
2005-04-08 09:25:00,139.194,139.259,139.194,139.245,100799999.0
2005-04-08 09:26:00,139.255,139.255,139.22,139.222,72200001.0
2005-04-08 09:27:00,139.225,139.237,139.213,139.233,71199999.0
2005-04-08 09:28:00,139.218,139.239,139.209,139.234,80500001.0
2005-04-08 09:29:00,139.245,139.256,139.234,139.235,78300001.0
2005-04-08 09:30:00,139.25,139.263,139.242,139.257,81500000.0
2005-04-08 09:31:00,139.257,139.26,139.225,139.248,200200006.0
2005-04-08 09:32:00,139.253,139.262,139.237,139.242,111499997.0
2005-04-08 09:33:00,139.217,139.247,139.209,139.237,141000000.0
2005-04-08 09:34:00,139.233,139.246,139.221,139.233,89300000.0
2005-04-08 09:35:00,139.213,139.231,139.193,139.216,65400000.0
2005-04-08 09:36:00,139.222,139.222,139.193,139.204,52800000.0
2005-04-08 09:37:00,139.212,139.228,139.197,139.223,49500000.0
2005-04-08 09:38:00,139.24,139.247,139.213,139.218,169399997.0
2005-04-08 09:39:00,139.24,139.253,139.214,139.219,146100001.0
2005-04-08 09:40:00,139.217,139.251,139.217,139.248,73400000.0
2005-04-08 09:41:00,139.25,139.254,139.228,139.228,151899999.0
2005-04-08 09:42:00,139.245,139.273,139.233,139.271,63000000.0
2005-04-08 09:43:00,139.245,139.263,139.242,139.246,60700000.0
2005-04-08 09:44:00,139.251,139.269,139.239,139.252,86400000.0
2005-04-08 09:45:00,139.257,139.261,139.239,139.247,69099999.0
2005-04-08 09:46:00,139.234,139.255,139.231,139.244,115100000.0
2005-04-08 09:47:00,139.259,139.268,139.237,139.24,88999999.0
2005-04-08 09:48:00,139.259,139.279,139.249,139.259,88000000.0
2005-04-08 09:49:00,139.245,139.269,139.234,139.259,95100000.0
2005-04-08 09:50:00,139.262,139.271,139.248,139.267,126200000.0
2005-04-08 09:51:00,139.267,139.274,139.251,139.268,123400000.0
2005-04-08 09:52:00,139.26,139.274,139.239,139.258,52400000.0
2005-04-08 09:53:00,139.248,139.273,139.24,139.256,120799997.0
2005-04-08 09:54:00,139.27,139.279,139.263,139.274,67899999.0
2005-04-08 09:55:00,139.275,139.292,139.257,139.285,43300000.0
2005-04-08 09:56:00,139.275,139.29,139.268,139.269,104799999.0
2005-04-08 09:57:00,139.278,139.283,139.25,139.263,78400000.0
2005-04-08 09:58:00,139.258,139.284,139.248,139.267,123099997.0
2005-04-08 09:59:00,139.256,139.264,139.247,139.257,106200000.0
2005-04-08 10:00:00,139.266,139.294,139.263,139.275,70499999.0
2005-04-08 10:01:00,139.269,139.309,139.269,139.3,66399999.0
2005-04-08 10:02:00,139.28,139.295,139.265,139.295,77800000.0
2005-04-08 10:03:00,139.27,139.325,139.27,139.32,153600004.0
2005-04-08 10:04:00,139.31,139.318,139.29,139.295,64499999.0
2005-04-08 10:05:00,139.302,139.302,139.277,139.287,25900000.0
2005-04-08 10:06:00,139.308,139.311,139.282,139.295,74200001.0
2005-04-08 10:07:00,139.303,139.316,139.282,139.297,56000000.0
2005-04-08 10:08:00,139.318,139.338,139.303,139.319,91099999.0
2005-04-08 10:09:00,139.333,139.337,139.3,139.326,136900001.0
2005-04-08 10:10:00,139.321,139.328,139.302,139.309,158099997.0
2005-04-08 10:11:00,139.331,139.348,139.31,139.327,123799999.0
2005-04-08 10:12:00,139.318,139.351,139.315,139.327,90700002.0
2005-04-08 10:13:00,139.317,139.348,139.313,139.347,178000005.0
2005-04-08 10:14:00,139.334,139.349,139.333,139.349,69000001.0
2005-04-08 10:15:00,139.356,139.367,139.33,139.346,84600000.0
2005-04-08 10:16:00,139.344,139.363,139.337,139.347,57900000.0
2005-04-08 10:17:00,139.351,139.385,139.337,139.357,152800000.0
2005-04-08 10:18:00,139.342,139.359,139.328,139.339,85899999.0
2005-04-08 10:19:00,139.326,139.343,139.306,139.315,103800001.0
2005-04-08 10:20:00,139.311,139.344,139.309,139.331,155000001.0
2005-04-08 10:21:00,139.34,139.34,139.304,139.315,62200000.0
2005-04-08 10:22:00,139.324,139.331,139.292,139.311,150100001.0
2005-04-08 10:23:00,139.313,139.313,139.283,139.283,110199999.0
2005-04-08 10:24:00,139.28,139.354,139.28,139.341,65100000.0
2005-04-08 10:25:00,139.36,139.374,139.345,139.366,76500000.0
2005-04-08 10:26:00,139.366,139.377,139.357,139.365,107600000.0
2005-04-08 10:27:00,139.38,139.382,139.356,139.382,68400000.0
2005-04-08 10:28:00,139.377,139.393,139.367,139.388,142000001.0
2005-04-08 10:29:00,139.4,139.4,139.371,139.383,47900000.0
2005-04-08 10:30:00,139.395,139.395,139.371,139.395,148000003.0
2005-04-08 10:31:00,139.394,139.394,139.361,139.365,117199999.0
2005-04-08 10:32:00,139.366,139.389,139.358,139.374,127900000.0
2005-04-08 10:33:00,139.369,139.381,139.35,139.362,59200000.0
2005-04-08 10:34:00,139.356,139.37,139.346,139.37,69000000.0
2005-04-08 10:35:00,139.38,139.391,139.37,139.379,39100000.0
2005-04-08 10:36:00,139.355,139.385,139.33,139.33,127500001.0
2005-04-08 10:37:00,139.34,139.387,139.34,139.387,52800000.0
2005-04-08 10:38:00,139.375,139.388,139.362,139.368,108400001.0
2005-04-08 10:39:00,139.368,139.395,139.368,139.389,63200001.0
2005-04-08 10:40:00,139.393,139.393,139.369,139.373,122099999.0
2005-04-08 10:41:00,139.383,139.392,139.357,139.365,79200000.0
2005-04-08 10:42:00,139.378,139.387,139.35,139.367,107400000.0
2005-04-08 10:43:00,139.368,139.399,139.357,139.388,132700000.0
2005-04-08 10:44:00,139.385,139.401,139.372,139.386,103999998.0
2005-04-08 10:45:00,139.374,139.387,139.351,139.372,114200002.0
2005-04-08 10:46:00,139.351,139.37,139.343,139.367,74500001.0
2005-04-08 10:47:00,139.38,139.38,139.337,139.358,99099999.0
2005-04-08 10:48:00,139.348,139.368,139.325,139.325,74400000.0
2005-04-08 10:49:00,139.365,139.366,139.321,139.342,118300002.0
2005-04-08 10:50:00,139.368,139.376,139.34,139.351,113400001.0
2005-04-08 10:51:00,139.363,139.387,139.352,139.383,65699999.0
2005-04-08 10:52:00,139.367,139.383,139.364,139.365,98399999.0
2005-04-08 10:53:00,139.375,139.375,139.347,139.353,60299999.0
2005-04-08 10:54:00,139.37,139.377,139.325,139.325,148999998.0
2005-04-08 10:55:00,139.305,139.31,139.287,139.287,127299997.0
2005-04-08 10:56:00,139.286,139.307,139.267,139.285,99599998.0
2005-04-08 10:57:00,139.286,139.301,139.274,139.296,140000001.0
2005-04-08 10:58:00,139.287,139.291,139.255,139.275,117900001.0
2005-04-08 10:59:00,139.287,139.298,139.272,139.28,81999999.0
2005-04-08 11:00:00,139.291,139.306,139.275,139.288,152199998.0
2005-04-08 11:01:00,139.295,139.309,139.28,139.304,88899999.0
2005-04-08 11:02:00,139.319,139.319,139.286,139.308,169199998.0
2005-04-08 11:03:00,139.291,139.317,139.291,139.301,51200000.0
2005-04-08 11:04:00,139.287,139.308,139.285,139.308,88400000.0
2005-04-08 11:05:00,139.319,139.319,139.297,139.308,147899997.0
2005-04-08 11:06:00,139.318,139.318,139.293,139.318,116599998.0
2005-04-08 11:07:00,139.336,139.361,139.327,139.36,152499997.0
2005-04-08 11:08:00,139.355,139.375,139.343,139.359,184500002.0
2005-04-08 11:09:00,139.365,139.365,139.327,139.345,85599998.0
2005-04-08 11:10:00,139.365,139.375,139.338,139.357,87700000.0
2005-04-08 11:11:00,139.346,139.372,139.336,139.349,72800000.0
2005-04-08 11:12:00,139.336,139.373,139.334,139.348,49400000.0
2005-04-08 11:13:00,139.357,139.367,139.337,139.339,71699999.0
2005-04-08 11:14:00,139.341,139.352,139.323,139.352,101899997.0
2005-04-08 11:15:00,139.329,139.353,139.312,139.353,45600000.0
2005-04-08 11:16:00,139.325,139.342,139.313,139.338,129999998.0
2005-04-08 11:17:00,139.348,139.357,139.308,139.345,87200002.0
2005-04-08 11:18:00,139.351,139.351,139.313,139.319,98700002.0
2005-04-08 11:19:00,139.338,139.349,139.316,139.333,95700000.0
2005-04-08 11:20:00,139.312,139.367,139.312,139.351,81599999.0
2005-04-08 11:21:00,139.343,139.362,139.332,139.345,97400000.0
2005-04-08 11:22:00,139.325,139.338,139.312,139.316,88700002.0
2005-04-08 11:23:00,139.295,139.307,139.285,139.285,92499999.0
2005-04-08 11:24:00,139.318,139.328,139.292,139.306,107099998.0
2005-04-08 11:25:00,139.315,139.327,139.292,139.294,119399998.0
2005-04-08 11:26:00,139.308,139.324,139.305,139.321,101500000.0
2005-04-08 11:27:00,139.325,139.337,139.3,139.303,124600002.0
2005-04-08 11:28:00,139.301,139.324,139.299,139.311,102400000.0
2005-04-08 11:29:00,139.316,139.319,139.289,139.302,76300001.0
2005-04-08 11:30:00,139.293,139.302,139.287,139.296,83200000.0
2005-04-08 11:31:00,139.292,139.314,139.289,139.304,129100002.0
2005-04-08 11:32:00,139.288,139.314,139.286,139.314,83599998.0
2005-04-08 11:33:00,139.322,139.322,139.291,139.314,76000001.0
2005-04-08 11:34:00,139.333,139.336,139.289,139.296,110300001.0
2005-04-08 11:35:00,139.301,139.321,139.293,139.293,136700000.0
2005-04-08 11:36:00,139.324,139.324,139.292,139.317,95600000.0
2005-04-08 11:37:00,139.312,139.328,139.292,139.318,120899999.0
2005-04-08 11:38:00,139.316,139.331,139.301,139.316,83900000.0
2005-04-08 11:39:00,139.337,139.341,139.302,139.332,118300000.0
2005-04-08 11:40:00,139.338,139.338,139.313,139.331,92000000.0
2005-04-08 11:41:00,139.33,139.35,139.324,139.343,151800003.0
2005-04-08 11:42:00,139.349,139.361,139.339,139.343,183199999.0
2005-04-08 11:43:00,139.38,139.388,139.353,139.386,124500000.0
2005-04-08 11:44:00,139.404,139.412,139.367,139.37,87400002.0
2005-04-08 11:45:00,139.366,139.392,139.352,139.366,126200002.0
2005-04-08 11:46:00,139.361,139.376,139.356,139.356,52900000.0
2005-04-08 11:47:00,139.351,139.393,139.351,139.379,72999999.0
2005-04-08 11:48:00,139.376,139.399,139.363,139.387,92700001.0
2005-04-08 11:49:00,139.384,139.395,139.373,139.382,110700003.0
2005-04-08 11:50:00,139.372,139.382,139.356,139.363,139199999.0
2005-04-08 11:51:00,139.373,139.382,139.368,139.374,80700000.0
2005-04-08 11:52:00,139.362,139.384,139.362,139.376,114699998.0
2005-04-08 11:53:00,139.363,139.388,139.347,139.38,110699997.0
2005-04-08 11:54:00,139.361,139.376,139.348,139.368,113200000.0
2005-04-08 11:55:00,139.365,139.391,139.344,139.369,142999999.0
2005-04-08 11:56:00,139.361,139.365,139.344,139.344,102300001.0
2005-04-08 11:57:00,139.338,139.363,139.338,139.36,83999999.0
2005-04-08 11:58:00,139.37,139.37,139.329,139.349,118100000.0
2005-04-08 11:59:00,139.36,139.369,139.336,139.337,135200000.0
2005-04-08 12:00:00,139.328,139.356,139.328,139.344,119900001.0
2005-04-08 12:01:00,139.335,139.36,139.332,139.346,63900000.0
2005-04-08 12:02:00,139.342,139.359,139.333,139.337,46700000.0
2005-04-08 12:03:00,139.337,139.342,139.313,139.321,105100003.0
2005-04-08 12:04:00,139.327,139.332,139.309,139.322,114399998.0
2005-04-08 12:05:00,139.325,139.331,139.315,139.315,152600002.0
2005-04-08 12:06:00,139.311,139.334,139.311,139.327,73300000.0
2005-04-08 12:07:00,139.328,139.342,139.321,139.336,99399998.0
2005-04-08 12:08:00,139.318,139.354,139.318,139.341,123899998.0
2005-04-08 12:09:00,139.334,139.355,139.332,139.338,57499998.0
2005-04-08 12:10:00,139.332,139.35,139.323,139.338,190499998.0
2005-04-08 12:11:00,139.317,139.353,139.314,139.34,64700000.0
2005-04-08 12:12:00,139.321,139.338,139.312,139.323,122500001.0
2005-04-08 12:13:00,139.333,139.346,139.322,139.336,84200001.0
2005-04-08 12:14:00,139.316,139.341,139.313,139.339,105799998.0
2005-04-08 12:15:00,139.323,139.347,139.31,139.34,64600000.0
2005-04-08 12:16:00,139.346,139.349,139.33,139.347,52899999.0
2005-04-08 12:17:00,139.353,139.361,139.32,139.337,144500001.0
2005-04-08 12:18:00,139.345,139.356,139.337,139.352,86000000.0
2005-04-08 12:19:00,139.356,139.368,139.348,139.356,126400001.0
2005-04-08 12:20:00,139.37,139.37,139.336,139.343,152700000.0
2005-04-08 12:21:00,139.337,139.363,139.332,139.34,90800001.0
2005-04-08 12:22:00,139.341,139.359,139.332,139.355,177300001.0
2005-04-08 12:23:00,139.346,139.357,139.325,139.325,132000000.0
2005-04-08 12:24:00,139.339,139.352,139.319,139.324,78500000.0
2005-04-08 12:25:00,139.321,139.334,139.306,139.332,105100001.0
2005-04-08 12:26:00,139.313,139.333,139.298,139.323,131499997.0
2005-04-08 12:27:00,139.31,139.332,139.31,139.319,104600001.0
2005-04-08 12:28:00,139.308,139.343,139.299,139.341,150399998.0
2005-04-08 12:29:00,139.33,139.354,139.328,139.348,119900000.0
2005-04-08 12:30:00,139.341,139.359,139.337,139.35,91999999.0
2005-04-08 12:31:00,139.34,139.355,139.336,139.345,54300000.0
2005-04-08 12:32:00,139.351,139.354,139.333,139.339,101900001.0
2005-04-08 12:33:00,139.348,139.366,139.332,139.366,72000000.0
2005-04-08 12:34:00,139.346,139.368,139.338,139.339,69999999.0
2005-04-08 12:35:00,139.33,139.356,139.33,139.335,52700000.0
2005-04-08 12:36:00,139.339,139.347,139.305,139.305,60600001.0
2005-04-08 12:37:00,139.301,139.349,139.299,139.334,119400000.0
2005-04-08 12:38:00,139.319,139.342,139.319,139.338,80400001.0
2005-04-08 12:39:00,139.322,139.33,139.308,139.323,93399998.0
2005-04-08 12:40:00,139.339,139.347,139.326,139.338,112499999.0
2005-04-08 12:41:00,139.32,139.338,139.319,139.323,203200001.0
2005-04-08 12:42:00,139.322,139.338,139.311,139.322,91000000.0
2005-04-08 12:43:00,139.332,139.338,139.316,139.324,84399999.0
2005-04-08 12:44:00,139.318,139.333,139.308,139.332,229600001.0
2005-04-08 12:45:00,139.332,139.332,139.317,139.32,63699999.0
2005-04-08 12:46:00,139.315,139.35,139.313,139.337,61900000.0
2005-04-08 12:47:00,139.306,139.342,139.306,139.33,82100000.0
2005-04-08 12:48:00,139.327,139.333,139.307,139.322,74800000.0
2005-04-08 12:49:00,139.316,139.324,139.307,139.313,60800001.0
2005-04-08 12:50:00,139.29,139.323,139.279,139.316,67899999.0
2005-04-08 12:51:00,139.305,139.323,139.292,139.323,69599999.0
2005-04-08 12:52:00,139.326,139.329,139.311,139.319,31700000.0
2005-04-08 12:53:00,139.323,139.336,139.316,139.322,136399999.0
2005-04-08 12:54:00,139.323,139.343,139.311,139.327,98100001.0
2005-04-08 12:55:00,139.33,139.338,139.324,139.328,139800001.0
2005-04-08 12:56:00,139.327,139.336,139.296,139.305,84800000.0
2005-04-08 12:57:00,139.329,139.343,139.315,139.33,104799998.0
2005-04-08 12:58:00,139.313,139.332,139.302,139.307,117600000.0
2005-04-08 12:59:00,139.315,139.332,139.313,139.328,80700001.0
2005-04-08 13:00:00,139.316,139.344,139.308,139.344,76900000.0
2005-04-08 13:01:00,139.346,139.366,139.333,139.361,68000001.0
2005-04-08 13:02:00,139.337,139.363,139.337,139.346,94599998.0
2005-04-08 13:03:00,139.338,139.361,139.334,139.342,93500001.0
2005-04-08 13:04:00,139.308,139.355,139.308,139.333,82399999.0
2005-04-08 13:05:00,139.336,139.351,139.318,139.326,181700000.0
2005-04-08 13:06:00,139.33,139.331,139.316,139.32,92800000.0
2005-04-08 13:07:00,139.335,139.337,139.323,139.323,140800002.0
2005-04-08 13:08:00,139.315,139.339,139.315,139.339,102499999.0
2005-04-08 13:09:00,139.33,139.346,139.312,139.315,123500002.0
2005-04-08 13:10:00,139.31,139.372,139.306,139.372,70400000.0
2005-04-08 13:11:00,139.373,139.383,139.354,139.382,230200000.0
2005-04-08 13:12:00,139.373,139.387,139.358,139.371,48000000.0
2005-04-08 13:13:00,139.358,139.387,139.347,139.368,112299999.0
2005-04-08 13:14:00,139.346,139.381,139.346,139.37,119499999.0
2005-04-08 13:15:00,139.358,139.373,139.34,139.366,80100000.0
2005-04-08 13:16:00,139.351,139.384,139.35,139.373,175200001.0
2005-04-08 13:17:00,139.364,139.378,139.352,139.368,178100000.0
2005-04-08 13:18:00,139.354,139.366,139.335,139.35,54100000.0
2005-04-08 13:19:00,139.373,139.373,139.347,139.351,158199999.0
2005-04-08 13:20:00,139.369,139.371,139.345,139.358,84200000.0
2005-04-08 13:21:00,139.341,139.379,139.341,139.357,157099996.0
2005-04-08 13:22:00,139.36,139.373,139.35,139.352,93400000.0
2005-04-08 13:23:00,139.338,139.379,139.338,139.375,52500001.0
2005-04-08 13:24:00,139.378,139.384,139.36,139.384,118199997.0
2005-04-08 13:25:00,139.384,139.4,139.372,139.387,90299999.0
2005-04-08 13:26:00,139.39,139.395,139.368,139.381,82000000.0
2005-04-08 13:27:00,139.387,139.393,139.374,139.378,64000001.0
2005-04-08 13:28:00,139.377,139.391,139.371,139.386,109600000.0
2005-04-08 13:29:00,139.398,139.401,139.367,139.378,92500000.0
2005-04-08 13:30:00,139.36,139.384,139.353,139.375,107800002.0
2005-04-08 13:31:00,139.365,139.386,139.352,139.374,103399999.0
2005-04-08 13:32:00,139.358,139.385,139.358,139.372,53700000.0
2005-04-08 13:33:00,139.398,139.403,139.375,139.392,66399998.0
2005-04-08 13:34:00,139.369,139.374,139.352,139.369,71900000.0
2005-04-08 13:35:00,139.352,139.381,139.347,139.364,67500000.0
2005-04-08 13:36:00,139.391,139.41,139.377,139.403,73599999.0
2005-04-08 13:37:00,139.415,139.431,139.411,139.425,104700002.0
2005-04-08 13:38:00,139.437,139.456,139.417,139.444,213500001.0
2005-04-08 13:39:00,139.426,139.438,139.417,139.424,73100000.0
2005-04-08 13:40:00,139.423,139.435,139.404,139.411,151500003.0
2005-04-08 13:41:00,139.406,139.426,139.395,139.426,96499999.0
2005-04-08 13:42:00,139.401,139.427,139.387,139.423,111400000.0
2005-04-08 13:43:00,139.4,139.411,139.386,139.399,203500002.0
2005-04-08 13:44:00,139.384,139.427,139.384,139.427,70900001.0
2005-04-08 13:45:00,139.433,139.448,139.401,139.436,100700000.0
2005-04-08 13:46:00,139.462,139.473,139.447,139.469,108100003.0
2005-04-08 13:47:00,139.467,139.501,139.461,139.488,65400000.0
2005-04-08 13:48:00,139.465,139.499,139.46,139.478,90400000.0
2005-04-08 13:49:00,139.476,139.484,139.465,139.468,115999999.0
2005-04-08 13:50:00,139.45,139.478,139.43,139.452,65200000.0
2005-04-08 13:51:00,139.457,139.458,139.429,139.457,146200000.0
2005-04-08 13:52:00,139.456,139.461,139.423,139.447,54200000.0
2005-04-08 13:53:00,139.441,139.458,139.428,139.45,87600002.0
2005-04-08 13:54:00,139.428,139.443,139.417,139.438,50500001.0
2005-04-08 13:55:00,139.434,139.442,139.407,139.408,110500000.0
2005-04-08 13:56:00,139.415,139.433,139.404,139.406,78300000.0
2005-04-08 13:57:00,139.407,139.422,139.357,139.388,182200000.0
2005-04-08 13:58:00,139.365,139.377,139.347,139.365,133699999.0
2005-04-08 13:59:00,139.374,139.381,139.352,139.361,97200000.0
2005-04-08 14:00:00,139.395,139.404,139.371,139.385,104900001.0
2005-04-08 14:01:00,139.368,139.4,139.364,139.384,84600000.0
2005-04-08 14:02:00,139.403,139.409,139.386,139.399,99200000.0
2005-04-08 14:03:00,139.418,139.444,139.399,139.413,102299999.0
2005-04-08 14:04:00,139.438,139.441,139.396,139.405,76399999.0
2005-04-08 14:05:00,139.396,139.413,139.384,139.41,65800000.0
2005-04-08 14:06:00,139.385,139.403,139.372,139.399,88799999.0
2005-04-08 14:07:00,139.412,139.412,139.378,139.383,97200000.0
2005-04-08 14:08:00,139.385,139.413,139.377,139.4,89799999.0
2005-04-08 14:09:00,139.377,139.396,139.369,139.381,129299999.0
2005-04-08 14:10:00,139.388,139.398,139.367,139.372,85800000.0
2005-04-08 14:11:00,139.386,139.396,139.359,139.386,128000001.0
2005-04-08 14:12:00,139.399,139.413,139.37,139.406,150299999.0
2005-04-08 14:13:00,139.401,139.43,139.394,139.412,157200000.0
2005-04-08 14:14:00,139.411,139.421,139.403,139.407,96599999.0
2005-04-08 14:15:00,139.407,139.43,139.392,139.404,140799997.0
2005-04-08 14:16:00,139.42,139.427,139.394,139.411,137800002.0
2005-04-08 14:17:00,139.38,139.414,139.379,139.405,50300000.0
2005-04-08 14:18:00,139.392,139.401,139.367,139.377,107800000.0
2005-04-08 14:19:00,139.393,139.408,139.37,139.408,202699997.0
2005-04-08 14:20:00,139.396,139.436,139.384,139.426,104199998.0
2005-04-08 14:21:00,139.422,139.439,139.409,139.417,79799999.0
2005-04-08 14:22:00,139.428,139.43,139.368,139.377,125799998.0
2005-04-08 14:23:00,139.413,139.429,139.397,139.415,74799999.0
2005-04-08 14:24:00,139.431,139.451,139.411,139.451,56100000.0
2005-04-08 14:25:00,139.473,139.484,139.452,139.457,94100003.0
2005-04-08 14:26:00,139.465,139.494,139.455,139.486,133000000.0
2005-04-08 14:27:00,139.484,139.49,139.455,139.488,125599998.0
2005-04-08 14:28:00,139.47,139.495,139.461,139.487,115699998.0
2005-04-08 14:29:00,139.471,139.493,139.455,139.475,141800001.0
2005-04-08 14:30:00,139.474,139.482,139.455,139.468,98800000.0
2005-04-08 14:31:00,139.467,139.474,139.452,139.466,156299999.0
2005-04-08 14:32:00,139.443,139.477,139.443,139.466,138799997.0
2005-04-08 14:33:00,139.459,139.468,139.435,139.451,98699997.0
2005-04-08 14:34:00,139.485,139.509,139.46,139.499,120600002.0
2005-04-08 14:35:00,139.518,139.546,139.512,139.517,117500000.0
2005-04-08 14:36:00,139.524,139.525,139.499,139.51,84100002.0
2005-04-08 14:37:00,139.505,139.505,139.479,139.498,92700001.0
2005-04-08 14:38:00,139.493,139.523,139.483,139.507,153700000.0
2005-04-08 14:39:00,139.524,139.537,139.497,139.517,190700003.0
2005-04-08 14:40:00,139.515,139.515,139.468,139.475,63199999.0
2005-04-08 14:41:00,139.482,139.483,139.425,139.426,86399998.0
2005-04-08 14:42:00,139.415,139.463,139.415,139.462,69600000.0
2005-04-08 14:43:00,139.455,139.484,139.443,139.443,118999999.0
2005-04-08 14:44:00,139.454,139.456,139.415,139.438,128700002.0
2005-04-08 14:45:00,139.437,139.457,139.43,139.448,55500000.0
2005-04-08 14:46:00,139.44,139.45,139.427,139.444,194799997.0
2005-04-08 14:47:00,139.431,139.46,139.428,139.428,95500000.0
2005-04-08 14:48:00,139.448,139.472,139.432,139.449,72500002.0
2005-04-08 14:49:00,139.443,139.463,139.437,139.453,102999998.0
2005-04-08 14:50:00,139.45,139.464,139.443,139.462,102600001.0
2005-04-08 14:51:00,139.473,139.491,139.468,139.491,125999997.0
2005-04-08 14:52:00,139.49,139.501,139.466,139.477,72000000.0
2005-04-08 14:53:00,139.473,139.501,139.473,139.481,120299999.0
2005-04-08 14:54:00,139.503,139.515,139.465,139.467,71700000.0
2005-04-08 14:55:00,139.501,139.509,139.471,139.483,134700000.0
2005-04-08 14:56:00,139.467,139.497,139.462,139.473,128500001.0
2005-04-08 14:57:00,139.473,139.496,139.461,139.494,77300000.0
2005-04-08 14:58:00,139.492,139.495,139.45,139.45,133799997.0
2005-04-08 14:59:00,139.479,139.492,139.449,139.469,70100001.0
2005-04-08 15:00:00,139.472,139.5,139.467,139.499,134100001.0
2005-04-08 15:01:00,139.487,139.497,139.455,139.481,182099998.0
2005-04-08 15:02:00,139.474,139.491,139.467,139.479,102200000.0
2005-04-08 15:03:00,139.465,139.483,139.456,139.468,76199998.0
2005-04-08 15:04:00,139.455,139.471,139.442,139.462,62800000.0
2005-04-08 15:05:00,139.444,139.49,139.444,139.473,145399999.0
2005-04-08 15:06:00,139.453,139.47,139.437,139.457,107700000.0
2005-04-08 15:07:00,139.454,139.458,139.446,139.451,92700000.0
2005-04-08 15:08:00,139.464,139.468,139.423,139.43,127699999.0
2005-04-08 15:09:00,139.433,139.448,139.429,139.431,140700000.0
2005-04-08 15:10:00,139.433,139.45,139.419,139.428,105300003.0
2005-04-08 15:11:00,139.418,139.438,139.409,139.414,87099999.0
2005-04-08 15:12:00,139.445,139.47,139.431,139.465,124399998.0
2005-04-08 15:13:00,139.467,139.531,139.465,139.521,96200000.0
2005-04-08 15:14:00,139.532,139.548,139.509,139.53,182500000.0
2005-04-08 15:15:00,139.507,139.55,139.507,139.521,68300000.0
2005-04-08 15:16:00,139.507,139.549,139.504,139.54,97699998.0
2005-04-08 15:17:00,139.525,139.549,139.518,139.546,57400000.0
2005-04-08 15:18:00,139.515,139.535,139.512,139.512,204699997.0
2005-04-08 15:19:00,139.526,139.526,139.487,139.503,85700001.0
2005-04-08 15:20:00,139.483,139.518,139.472,139.497,107900000.0
2005-04-08 15:21:00,139.484,139.504,139.479,139.499,87200002.0
2005-04-08 15:22:00,139.487,139.498,139.47,139.482,103999999.0
2005-04-08 15:23:00,139.495,139.499,139.465,139.485,82199999.0
2005-04-08 15:24:00,139.514,139.519,139.489,139.495,124200001.0
2005-04-08 15:25:00,139.503,139.503,139.462,139.488,127200000.0
2005-04-08 15:26:00,139.481,139.508,139.473,139.498,55400000.0
2005-04-08 15:27:00,139.488,139.498,139.477,139.481,69600000.0
2005-04-08 15:28:00,139.483,139.507,139.47,139.503,94100000.0
2005-04-08 15:29:00,139.5,139.5,139.468,139.485,130200001.0
2005-04-08 15:30:00,139.487,139.496,139.453,139.46,116300002.0
2005-04-08 15:31:00,139.452,139.473,139.443,139.457,88699999.0
2005-04-08 15:32:00,139.451,139.471,139.436,139.452,95199999.0
2005-04-08 15:33:00,139.45,139.461,139.439,139.456,70100000.0
2005-04-08 15:34:00,139.44,139.484,139.439,139.468,120900000.0
2005-04-08 15:35:00,139.474,139.493,139.449,139.457,82100000.0
2005-04-08 15:36:00,139.47,139.481,139.46,139.473,177200003.0
2005-04-08 15:37:00,139.49,139.494,139.466,139.472,123000000.0
2005-04-08 15:38:00,139.469,139.476,139.429,139.435,139099999.0
2005-04-08 15:39:00,139.44,139.476,139.44,139.46,140299998.0
2005-04-08 15:40:00,139.477,139.478,139.457,139.469,147499999.0
2005-04-08 15:41:00,139.46,139.483,139.456,139.48,100100001.0
2005-04-08 15:42:00,139.485,139.485,139.441,139.459,106599999.0
2005-04-08 15:43:00,139.445,139.485,139.432,139.481,97100000.0
2005-04-08 15:44:00,139.462,139.488,139.455,139.478,104700001.0
2005-04-08 15:45:00,139.462,139.488,139.46,139.477,187400000.0
2005-04-08 15:46:00,139.466,139.493,139.465,139.478,89800002.0
2005-04-08 15:47:00,139.482,139.482,139.462,139.478,100700002.0
2005-04-08 15:48:00,139.48,139.482,139.464,139.47,83600000.0
2005-04-08 15:49:00,139.475,139.481,139.445,139.468,103900000.0
2005-04-08 15:50:00,139.46,139.5,139.46,139.495,124800000.0
2005-04-08 15:51:00,139.493,139.493,139.456,139.465,154000000.0
2005-04-08 15:52:00,139.458,139.469,139.447,139.447,127100002.0
2005-04-08 15:53:00,139.454,139.463,139.434,139.448,102400000.0
2005-04-08 15:54:00,139.45,139.47,139.45,139.463,165699998.0
2005-04-08 15:55:00,139.453,139.471,139.441,139.458,92699998.0
2005-04-08 15:56:00,139.473,139.478,139.459,139.459,59700000.0
2005-04-08 15:57:00,139.475,139.478,139.464,139.474,191499998.0
2005-04-08 15:58:00,139.48,139.491,139.448,139.47,60799999.0
2005-04-08 15:59:00,139.447,139.479,139.437,139.479,172999998.0
2005-04-08 16:00:00,139.472,139.482,139.449,139.46,76799999.0
2005-04-08 16:01:00,139.495,139.495,139.438,139.463,135500001.0
2005-04-08 16:02:00,139.483,139.496,139.464,139.464,123499998.0
2005-04-08 16:03:00,139.488,139.501,139.475,139.483,192600001.0
2005-04-08 16:04:00,139.477,139.483,139.435,139.442,118700003.0
2005-04-08 16:05:00,139.443,139.452,139.43,139.45,89500000.0
2005-04-08 16:06:00,139.444,139.463,139.432,139.446,45100000.0
2005-04-08 16:07:00,139.46,139.476,139.449,139.464,99500000.0
2005-04-08 16:08:00,139.467,139.503,139.464,139.481,135200001.0
2005-04-08 16:09:00,139.482,139.491,139.452,139.469,31800000.0
2005-04-08 16:10:00,139.465,139.478,139.442,139.474,45900000.0
2005-04-08 16:11:00,139.461,139.465,139.429,139.457,74799999.0
2005-04-08 16:12:00,139.442,139.507,139.442,139.475,130399996.0
2005-04-08 16:13:00,139.5,139.5,139.445,139.449,43200000.0
2005-04-08 16:14:00,139.441,139.453,139.405,139.418,210399996.0
2005-04-08 16:15:00,139.423,139.434,139.401,139.42,152200001.0
2005-04-08 16:16:00,139.435,139.436,139.399,139.404,132200001.0
2005-04-08 16:17:00,139.433,139.433,139.391,139.403,150599996.0
2005-04-08 16:18:00,139.412,139.416,139.381,139.413,149300002.0
2005-04-08 16:19:00,139.415,139.416,139.373,139.398,132199999.0
2005-04-08 16:20:00,139.395,139.419,139.392,139.402,117200001.0
2005-04-08 16:21:00,139.402,139.422,139.392,139.413,43400000.0
2005-04-08 16:22:00,139.399,139.411,139.375,139.39,134199998.0
2005-04-08 16:23:00,139.395,139.401,139.39,139.39,96000002.0
2005-04-08 16:24:00,139.393,139.404,139.377,139.39,121299997.0
2005-04-08 16:25:00,139.4,139.407,139.38,139.391,99099999.0
2005-04-08 16:26:00,139.406,139.418,139.393,139.393,153500003.0
2005-04-08 16:27:00,139.412,139.431,139.393,139.421,109900000.0
2005-04-08 16:28:00,139.43,139.437,139.389,139.399,148100002.0
2005-04-08 16:29:00,139.399,139.406,139.361,139.387,117100002.0
2005-04-08 16:30:00,139.389,139.413,139.378,139.403,57499999.0
2005-04-08 16:31:00,139.402,139.413,139.372,139.381,150099998.0
2005-04-08 16:32:00,139.364,139.4,139.362,139.391,64200000.0
2005-04-08 16:33:00,139.391,139.427,139.387,139.42,111400000.0
2005-04-08 16:34:00,139.416,139.425,139.383,139.406,185799998.0
2005-04-08 16:35:00,139.411,139.429,139.397,139.425,122799998.0
2005-04-08 16:36:00,139.415,139.435,139.399,139.409,150999999.0
2005-04-08 16:37:00,139.417,139.429,139.399,139.407,68000001.0
2005-04-08 16:38:00,139.385,139.41,139.376,139.41,107500000.0
2005-04-08 16:39:00,139.398,139.448,139.394,139.448,102600003.0
2005-04-08 16:40:00,139.448,139.452,139.426,139.433,99900000.0
2005-04-08 16:41:00,139.433,139.458,139.433,139.45,107600000.0
2005-04-08 16:42:00,139.442,139.458,139.434,139.448,167399998.0
2005-04-08 16:43:00,139.468,139.478,139.449,139.456,81500001.0
2005-04-08 16:44:00,139.468,139.483,139.447,139.462,103100000.0
2005-04-08 16:45:00,139.456,139.487,139.446,139.486,84000000.0
2005-04-08 16:46:00,139.465,139.481,139.462,139.471,118699998.0
2005-04-08 16:47:00,139.453,139.47,139.442,139.453,115000002.0
2005-04-08 16:48:00,139.444,139.458,139.427,139.455,81599999.0
2005-04-08 16:49:00,139.457,139.463,139.433,139.442,83900000.0
2005-04-08 16:50:00,139.44,139.461,139.428,139.448,106600001.0
2005-04-08 16:51:00,139.428,139.495,139.426,139.475,73299999.0
2005-04-08 16:52:00,139.471,139.479,139.452,139.459,65999999.0
2005-04-08 16:53:00,139.474,139.492,139.453,139.476,98199999.0
2005-04-08 16:54:00,139.508,139.527,139.506,139.527,108600000.0
2005-04-08 16:55:00,139.522,139.552,139.513,139.528,70400000.0
2005-04-08 16:56:00,139.521,139.535,139.508,139.528,112400003.0
2005-04-08 16:57:00,139.515,139.545,139.509,139.538,70300000.0
2005-04-08 16:58:00,139.535,139.613,139.528,139.559,85899999.0
2005-04-08 16:59:00,139.546,139.557,139.49,139.49,107900002.0
2005-04-08 17:00:00,139.515,139.54,139.49,139.533,171300000.0
2005-04-08 17:01:00,139.543,139.553,139.512,139.512,61400000.0
2005-04-08 17:02:00,139.496,139.51,139.481,139.494,80000000.0
2005-04-08 17:03:00,139.505,139.517,139.48,139.493,131199998.0
2005-04-08 17:04:00,139.488,139.508,139.477,139.498,123600000.0
2005-04-08 17:05:00,139.495,139.515,139.487,139.504,59999999.0
2005-04-08 17:06:00,139.495,139.512,139.486,139.503,125200000.0
2005-04-08 17:07:00,139.5,139.506,139.462,139.491,81300000.0
2005-04-08 17:08:00,139.5,139.507,139.483,139.502,87399999.0
2005-04-08 17:09:00,139.506,139.524,139.497,139.515,50400000.0
2005-04-08 17:10:00,139.517,139.521,139.487,139.497,143799999.0
2005-04-08 17:11:00,139.503,139.51,139.487,139.498,51999999.0
2005-04-08 17:12:00,139.473,139.528,139.473,139.524,124800001.0
2005-04-08 17:13:00,139.529,139.546,139.479,139.492,70400000.0
2005-04-08 17:14:00,139.525,139.53,139.495,139.519,138300002.0
2005-04-08 17:15:00,139.553,139.553,139.518,139.533,119999998.0
2005-04-08 17:16:00,139.527,139.536,139.522,139.528,115200000.0
2005-04-08 17:17:00,139.53,139.576,139.525,139.57,83500000.0
2005-04-08 17:18:00,139.56,139.611,139.555,139.597,76599999.0
2005-04-08 17:19:00,139.615,139.622,139.583,139.598,69000000.0
2005-04-08 17:20:00,139.598,139.655,139.596,139.651,163999997.0
2005-04-08 17:21:00,139.698,139.738,139.693,139.738,95900000.0
2005-04-08 17:22:00,139.741,139.814,139.741,139.812,108300002.0
2005-04-08 17:23:00,139.791,139.835,139.782,139.826,81000000.0
2005-04-08 17:24:00,139.829,139.841,139.822,139.841,77899999.0
2005-04-08 17:25:00,139.845,139.845,139.795,139.795,26000000.0
2005-04-08 17:26:00,139.788,139.818,139.782,139.782,125500000.0
2005-04-08 17:27:00,139.8,139.812,139.784,139.802,115500000.0
2005-04-08 17:28:00,139.804,139.811,139.793,139.809,64800002.0
2005-04-08 17:29:00,139.822,139.835,139.758,139.764,63200000.0
2005-04-08 17:30:00,139.747,139.785,139.744,139.78,152500000.0
2005-04-08 17:31:00,139.773,139.789,139.766,139.787,48900000.0
2005-04-08 17:32:00,139.777,139.805,139.777,139.798,91000000.0
2005-04-08 17:33:00,139.798,139.805,139.749,139.757,115300003.0
2005-04-08 17:34:00,139.757,139.784,139.742,139.762,111899999.0
2005-04-08 17:35:00,139.758,139.773,139.738,139.763,135400000.0
2005-04-08 17:36:00,139.769,139.772,139.749,139.749,92000000.0
2005-04-08 17:37:00,139.74,139.755,139.726,139.753,135000001.0
2005-04-08 17:38:00,139.745,139.781,139.738,139.75,194300001.0
2005-04-08 17:39:00,139.749,139.755,139.717,139.734,54100000.0
2005-04-08 17:40:00,139.713,139.736,139.701,139.712,80800001.0
2005-04-08 17:41:00,139.707,139.79,139.7,139.737,145199998.0
2005-04-08 17:42:00,139.756,139.773,139.74,139.773,71100000.0
2005-04-08 17:43:00,139.783,139.811,139.765,139.782,130099999.0
2005-04-08 17:44:00,139.802,139.814,139.768,139.796,70199999.0
2005-04-08 17:45:00,139.799,139.807,139.755,139.768,67800001.0
2005-04-08 17:46:00,139.771,139.791,139.753,139.783,80900001.0
2005-04-08 17:47:00,139.783,139.786,139.719,139.734,135999999.0
2005-04-08 17:48:00,139.752,139.773,139.745,139.762,79499999.0
2005-04-08 17:49:00,139.78,139.788,139.743,139.743,133500001.0
2005-04-08 17:50:00,139.759,139.803,139.759,139.775,102100000.0
2005-04-08 17:51:00,139.783,139.797,139.762,139.776,113700002.0
2005-04-08 17:52:00,139.737,139.768,139.716,139.736,143099999.0
2005-04-08 17:53:00,139.727,139.729,139.668,139.685,69000001.0
2005-04-08 17:54:00,139.715,139.732,139.679,139.732,38400000.0
2005-04-08 17:55:00,139.749,139.786,139.717,139.786,83699999.0
2005-04-08 17:56:00,139.786,139.821,139.775,139.802,152299998.0
2005-04-08 17:57:00,139.782,139.792,139.762,139.764,82399999.0
2005-04-08 17:58:00,139.763,139.787,139.739,139.775,81200000.0
2005-04-08 17:59:00,139.795,139.8,139.738,139.762,145200001.0
2005-04-08 18:00:00,139.794,139.812,139.775,139.806,131500003.0
2005-04-08 18:01:00,139.805,139.833,139.773,139.813,1265699994.0
2005-04-08 18:02:00,139.84,139.86,139.81,139.86,2059499994.0
2005-04-08 18:03:00,139.845,139.879,139.826,139.875,2059499994.0
2005-04-08 18:04:00,139.875,139.886,139.839,139.871,1567499999.0
2005-04-08 18:05:00,139.873,139.899,139.841,139.851,1660699997.0
2005-04-08 18:06:00,139.858,139.893,139.845,139.876,1338199998.0
2005-04-08 18:07:00,139.893,139.897,139.835,139.86,1829099998.0
2005-04-08 18:08:00,139.844,139.905,139.832,139.89,1448899991.0
2005-04-08 18:09:00,139.893,139.909,139.863,139.883,1442399994.0
2005-04-08 18:10:00,139.888,139.92,139.859,139.892,1002100007.0
2005-04-08 18:11:00,139.908,139.932,139.884,139.9,806500005.0
2005-04-08 18:12:00,139.904,139.958,139.895,139.94,939200003.0
2005-04-08 18:13:00,139.926,139.934,139.866,139.891,1420000001.0
2005-04-08 18:14:00,139.887,139.901,139.866,139.885,1373999998.0
2005-04-08 18:15:00,139.902,139.956,139.874,139.925,1632000004.0
2005-04-08 18:16:00,139.932,139.942,139.896,139.927,1616200005.0
2005-04-08 18:17:00,139.942,139.964,139.927,139.935,829700001.0
2005-04-08 18:18:00,139.936,139.95,139.903,139.928,643299999.0
2005-04-08 18:19:00,139.917,139.958,139.917,139.942,667299995.0
2005-04-08 18:20:00,139.955,139.978,139.931,139.963,1392699999.0
2005-04-08 18:21:00,139.954,139.972,139.909,139.926,1143100001.0
2005-04-08 18:22:00,139.933,139.946,139.911,139.943,1079000003.0
2005-04-08 18:23:00,139.95,139.95,139.913,139.947,1603199994.0
2005-04-08 18:24:00,139.939,139.952,139.904,139.926,1167700001.0
2005-04-08 18:25:00,139.929,139.994,139.905,139.973,1051599994.0
2005-04-08 18:26:00,139.983,140.029,139.974,139.995,888400001.0
2005-04-08 18:27:00,139.99,140.033,139.979,139.998,624499999.0
2005-04-08 18:28:00,140.009,140.048,139.986,139.996,918600000.0
2005-04-08 18:29:00,139.993,140.001,139.968,139.982,752400001.0
2005-04-08 18:30:00,139.993,139.993,139.914,139.938,447899998.0
2005-04-08 18:31:00,139.937,140.02,139.927,140.009,877600003.0
2005-04-08 18:32:00,140.008,140.029,139.966,139.99,1252600003.0
2005-04-08 18:33:00,139.979,139.993,139.94,139.952,1566300003.0
2005-04-08 18:34:00,139.949,139.975,139.918,139.958,1203899996.0
2005-04-08 18:35:00,139.97,139.985,139.939,139.963,1127299996.0
2005-04-08 18:36:00,139.964,139.976,139.939,139.953,667300002.0
2005-04-08 18:37:00,139.963,139.963,139.921,139.937,601900000.0
2005-04-08 18:38:00,139.948,139.969,139.918,139.948,347999998.0
2005-04-08 18:39:00,139.943,139.945,139.897,139.915,365599995.0
2005-04-08 18:40:00,139.921,139.944,139.911,139.937,1047599995.0
2005-04-08 18:41:00,139.945,139.968,139.905,139.947,364099998.0
2005-04-08 18:42:00,139.937,139.959,139.908,139.93,760299992.0
2005-04-08 18:43:00,139.94,139.957,139.903,139.937,269100000.0
2005-04-08 18:44:00,139.94,139.963,139.916,139.942,248599999.0
2005-04-08 18:45:00,139.942,139.96,139.928,139.942,242699999.0
2005-04-08 18:46:00,139.917,139.949,139.904,139.931,595900000.0
2005-04-08 18:47:00,139.918,139.931,139.89,139.929,175099998.0
2005-04-08 18:48:00,139.921,139.932,139.901,139.908,562300003.0
2005-04-08 18:49:00,139.911,139.941,139.901,139.921,486000001.0
2005-04-08 18:50:00,139.921,139.941,139.899,139.923,715599997.0
2005-04-08 18:51:00,139.913,139.935,139.892,139.926,621200000.0
2005-04-08 18:52:00,139.922,139.945,139.901,139.934,848599997.0
2005-04-08 18:53:00,139.938,139.959,139.928,139.951,927100002.0
2005-04-08 18:54:00,139.951,139.972,139.939,139.967,948799999.0
2005-04-08 18:55:00,139.955,139.985,139.928,139.975,1044299998.0
2005-04-08 18:56:00,139.964,139.982,139.943,139.955,408299998.0
2005-04-08 18:57:00,139.981,139.984,139.941,139.959,467900002.0
2005-04-08 18:58:00,139.964,139.979,139.94,139.957,698399990.0
2005-04-08 18:59:00,139.983,139.992,139.94,139.992,856499993.0
2005-04-08 19:00:00,139.996,140.009,139.97,139.983,163399999.0
2005-04-08 19:01:00,139.983,139.998,139.95,139.983,280099999.0
2005-04-08 19:02:00,139.98,139.991,139.95,139.969,327499996.0
2005-04-08 19:03:00,139.964,139.976,139.942,139.942,767399992.0
2005-04-08 19:04:00,139.942,139.951,139.916,139.93,535499999.0
2005-04-08 19:05:00,139.935,139.94,139.901,139.904,671799996.0
2005-04-08 19:06:00,139.895,139.929,139.883,139.886,890500001.0
2005-04-08 19:07:00,139.91,139.926,139.874,139.897,989799998.0
2005-04-08 19:08:00,139.892,139.909,139.875,139.898,764899999.0
2005-04-08 19:09:00,139.874,139.897,139.834,139.868,841200002.0
2005-04-08 19:10:00,139.868,139.931,139.856,139.88,309900001.0
2005-04-08 19:11:00,139.854,139.884,139.827,139.856,437799999.0
2005-04-08 19:12:00,139.858,139.9,139.851,139.871,321399999.0
2005-04-08 19:13:00,139.866,139.923,139.865,139.921,94100000.0
2005-04-08 19:14:00,139.899,139.92,139.873,139.886,209900000.0
2005-04-08 19:15:00,139.906,139.926,139.89,139.911,759100004.0
2005-04-08 19:16:00,139.899,139.936,139.881,139.911,348800001.0
2005-04-08 19:17:00,139.895,139.914,139.884,139.899,458899998.0
2005-04-08 19:18:00,139.899,139.909,139.877,139.899,286099996.0
2005-04-08 19:19:00,139.893,139.914,139.879,139.894,635500003.0
2005-04-08 19:20:00,139.902,139.911,139.874,139.884,322999999.0
2005-04-08 19:21:00,139.888,139.903,139.871,139.892,408000002.0
2005-04-08 19:22:00,139.907,139.908,139.878,139.89,78000002.0
2005-04-08 19:23:00,139.92,139.941,139.886,139.912,1205399995.0
2005-04-08 19:24:00,139.903,139.93,139.881,139.9,673600002.0
2005-04-08 19:25:00,139.889,139.899,139.868,139.883,514400003.0
2005-04-08 19:26:00,139.89,139.915,139.867,139.892,1198299995.0
2005-04-08 19:27:00,139.913,139.955,139.908,139.917,817699995.0
2005-04-08 19:28:00,139.927,139.933,139.887,139.891,438400005.0
2005-04-08 19:29:00,139.901,139.92,139.882,139.907,453700000.0
2005-04-08 19:30:00,139.917,139.944,139.9,139.933,715099995.0
2005-04-08 19:31:00,139.926,139.966,139.91,139.944,630500000.0
2005-04-08 19:32:00,139.928,139.958,139.923,139.926,829699996.0
2005-04-08 19:33:00,139.93,139.937,139.899,139.928,540800000.0
2005-04-08 19:34:00,139.917,139.926,139.895,139.904,881100002.0
2005-04-08 19:35:00,139.889,139.915,139.883,139.894,618499998.0
2005-04-08 19:36:00,139.915,139.915,139.881,139.9,445099997.0
2005-04-08 19:37:00,139.907,139.923,139.898,139.91,95999998.0
2005-04-08 19:38:00,139.916,139.944,139.911,139.923,581600000.0
2005-04-08 19:39:00,139.938,139.96,139.883,139.934,736999997.0
2005-04-08 19:40:00,139.93,139.93,139.887,139.92,606999998.0
2005-04-08 19:41:00,139.908,139.934,139.888,139.918,904900006.0
2005-04-08 19:42:00,139.921,139.925,139.883,139.916,532500006.0
2005-04-08 19:43:00,139.904,139.927,139.889,139.927,175999999.0
2005-04-08 19:44:00,139.923,139.946,139.909,139.926,450299996.0
2005-04-08 19:45:00,139.923,139.945,139.912,139.94,113799997.0
2005-04-08 19:46:00,139.925,139.939,139.89,139.916,361599996.0
2005-04-08 19:47:00,139.91,139.939,139.885,139.939,189599998.0
2005-04-08 19:48:00,139.928,139.937,139.871,139.878,800699997.0
2005-04-08 19:49:00,139.886,139.915,139.869,139.897,233299999.0
2005-04-08 19:50:00,139.901,139.902,139.876,139.884,271600001.0
2005-04-08 19:51:00,139.913,139.919,139.889,139.889,303600005.0
2005-04-08 19:52:00,139.897,139.914,139.863,139.887,489199996.0
2005-04-08 19:53:00,139.87,139.903,139.858,139.903,569400004.0
2005-04-08 19:54:00,139.924,139.972,139.909,139.964,244399999.0
2005-04-08 19:55:00,139.974,140.008,139.961,139.981,303500000.0
2005-04-08 19:56:00,139.981,140.0,139.959,139.984,410199997.0
2005-04-08 19:57:00,139.968,139.989,139.956,139.971,586999996.0
2005-04-08 19:58:00,139.961,139.988,139.961,139.963,744700002.0
2005-04-08 19:59:00,139.984,140.01,139.967,139.997,586300006.0
2005-04-08 20:00:00,139.991,140.01,139.978,139.993,262300002.0
2005-04-08 20:01:00,139.986,140.012,139.963,139.997,436200004.0
2005-04-08 20:02:00,140.006,140.012,139.97,139.996,269099998.0
2005-04-08 20:03:00,139.998,140.025,139.985,139.985,278999999.0
2005-04-08 20:04:00,140.007,140.045,140.002,140.04,553499998.0
2005-04-08 20:05:00,140.03,140.058,140.008,140.022,643099996.0
2005-04-08 20:06:00,140.017,140.033,139.987,139.987,543400006.0
2005-04-08 20:07:00,140.0,140.013,139.962,139.998,292900002.0
2005-04-08 20:08:00,139.991,139.995,139.968,139.974,598500000.0
2005-04-08 20:09:00,139.983,140.0,139.972,139.973,327499998.0
2005-04-08 20:10:00,139.972,139.993,139.948,139.972,338400000.0
2005-04-08 20:11:00,139.978,139.998,139.971,139.998,829299998.0
2005-04-08 20:12:00,139.991,140.008,139.964,139.974,845700004.0
2005-04-08 20:13:00,139.98,139.997,139.96,139.979,346299999.0
2005-04-08 20:14:00,139.98,139.984,139.958,139.981,434799997.0
2005-04-08 20:15:00,139.986,140.0,139.963,139.97,818599997.0
2005-04-08 20:16:00,139.958,139.987,139.955,139.96,523599996.0
2005-04-08 20:17:00,139.939,139.958,139.928,139.957,302299995.0
2005-04-08 20:18:00,139.949,139.957,139.919,139.957,154700000.0
2005-04-08 20:19:00,139.951,139.965,139.929,139.938,484100001.0
2005-04-08 20:20:00,139.925,139.963,139.919,139.958,276900004.0
2005-04-08 20:21:00,139.968,139.972,139.9,139.917,396700003.0
2005-04-08 20:22:00,139.913,139.939,139.891,139.93,469099995.0
2005-04-08 20:23:00,139.942,139.977,139.929,139.945,461400001.0
2005-04-08 20:24:00,139.942,139.959,139.927,139.952,248600001.0
2005-04-08 20:25:00,139.954,139.966,139.911,139.951,385100000.0
2005-04-08 20:26:00,139.935,139.964,139.933,139.944,517900003.0
2005-04-08 20:27:00,139.942,139.958,139.919,139.958,698799998.0
2005-04-08 20:28:00,139.919,139.957,139.919,139.94,921200000.0
2005-04-08 20:29:00,139.95,139.964,139.937,139.945,1157999991.0
2005-04-08 20:30:00,139.942,139.961,139.93,139.95,1504699989.0
2005-04-08 20:31:00,139.934,139.962,139.926,139.938,1318099999.0
2005-04-08 20:32:00,139.943,139.974,139.938,139.96,1174599997.0
2005-04-08 20:33:00,139.958,139.975,139.936,139.975,450500005.0
2005-04-08 20:34:00,139.96,139.975,139.936,139.96,443199995.0
2005-04-08 20:35:00,139.95,139.951,139.906,139.94,487199995.0
2005-04-08 20:36:00,139.934,139.958,139.911,139.94,556700002.0
2005-04-08 20:37:00,139.925,139.953,139.916,139.937,395499997.0
2005-04-08 20:38:00,139.958,139.972,139.941,139.954,795299998.0
2005-04-08 20:39:00,139.954,139.967,139.943,139.945,1007100001.0
2005-04-08 20:40:00,139.947,139.972,139.94,139.952,929599997.0
2005-04-08 20:41:00,139.942,139.965,139.927,139.928,337499997.0
2005-04-08 20:42:00,139.943,139.973,139.929,139.955,304299998.0
2005-04-08 20:43:00,139.951,139.954,139.919,139.946,464700000.0
2005-04-08 20:44:00,139.938,139.951,139.916,139.926,951800004.0
2005-04-08 20:45:00,139.915,139.948,139.897,139.943,661900001.0
2005-04-08 20:46:00,139.948,139.953,139.916,139.938,905399995.0
2005-04-08 20:47:00,139.934,139.965,139.909,139.947,673000000.0
2005-04-08 20:48:00,139.949,139.984,139.941,139.955,451299999.0
2005-04-08 20:49:00,139.967,139.983,139.939,139.96,334699997.0
2005-04-08 20:50:00,139.954,139.979,139.933,139.951,1056699993.0
2005-04-08 20:51:00,139.952,139.99,139.948,139.964,391300001.0
2005-04-08 20:52:00,139.967,139.972,139.932,139.962,163600000.0
2005-04-08 20:53:00,139.96,139.967,139.934,139.962,800100001.0
2005-04-08 20:54:00,139.952,139.98,139.952,139.975,241700001.0
2005-04-08 20:55:00,139.979,139.994,139.948,139.981,826499999.0
2005-04-08 20:56:00,139.963,139.993,139.927,139.945,814599999.0
2005-04-08 20:57:00,139.957,139.985,139.951,139.966,740699995.0
2005-04-08 20:58:00,139.972,139.996,139.948,139.963,1106900000.0
2005-04-08 20:59:00,139.954,139.974,139.93,139.942,1071100002.0
2005-04-08 21:00:00,139.939,139.952,139.905,139.916,1170400006.0
2005-04-08 21:01:00,139.927,139.942,139.914,139.916,971300001.0
2005-04-08 21:02:00,139.931,139.966,139.928,139.928,497800002.0
2005-04-08 21:03:00,139.926,139.953,139.904,139.919,672599997.0
2005-04-08 21:04:00,139.921,139.952,139.912,139.93,666699997.0
2005-04-08 21:05:00,139.934,139.946,139.912,139.92,620999998.0
2005-04-08 21:06:00,139.915,139.954,139.895,139.936,643099997.0
2005-04-08 21:07:00,139.942,139.944,139.914,139.923,655700000.0
2005-04-08 21:08:00,139.931,139.949,139.903,139.936,501399995.0
2005-04-08 21:09:00,139.932,139.935,139.916,139.931,201300004.0
2005-04-08 21:10:00,139.936,139.955,139.916,139.942,388700000.0
2005-04-08 21:11:00,139.93,139.964,139.93,139.947,194200000.0
2005-04-08 21:12:00,139.957,139.974,139.926,139.926,472499998.0
2005-04-08 21:13:00,139.92,139.966,139.92,139.954,688299993.0
2005-04-08 21:14:00,139.941,139.963,139.918,139.935,623400004.0
2005-04-08 21:15:00,139.943,139.963,139.924,139.937,733199999.0
2005-04-08 21:16:00,139.948,139.977,139.926,139.965,681199998.0
2005-04-08 21:17:00,139.962,139.987,139.945,139.96,838100000.0
2005-04-08 21:18:00,139.955,139.988,139.941,139.979,407000004.0
2005-04-08 21:19:00,139.957,139.98,139.954,139.97,463199996.0
2005-04-08 21:20:00,139.957,139.987,139.924,139.967,1062299997.0
2005-04-08 21:21:00,139.972,140.009,139.965,139.995,685499998.0
2005-04-08 21:22:00,139.998,140.014,139.961,139.983,842199997.0
2005-04-08 21:23:00,139.985,140.013,139.976,139.993,577699999.0
2005-04-08 21:24:00,139.999,140.036,139.996,140.01,385200001.0
2005-04-08 21:25:00,140.018,140.042,139.994,140.029,696099996.0
2005-04-08 21:26:00,140.018,140.04,140.011,140.011,320300001.0
2005-04-08 21:27:00,140.012,140.036,140.001,140.032,165500001.0
2005-04-08 21:28:00,140.032,140.041,140.008,140.015,54400000.0
2005-04-08 21:29:00,140.029,140.034,140.006,140.024,277799997.0
2005-04-08 21:30:00,140.007,140.036,139.996,140.024,331400001.0
2005-04-08 21:31:00,140.014,140.025,139.999,140.018,100400002.0
2005-04-08 21:32:00,140.014,140.044,140.004,140.032,568300002.0
2005-04-08 21:33:00,140.029,140.041,139.999,140.032,139299999.0
2005-04-08 21:34:00,140.015,140.056,140.011,140.014,226500000.0
2005-04-08 21:35:00,140.035,140.06,140.035,140.043,257999997.0
2005-04-08 21:36:00,140.041,140.053,140.018,140.038,163300001.0
2005-04-08 21:37:00,140.048,140.048,140.017,140.044,83700000.0
2005-04-08 21:38:00,140.044,140.044,140.032,140.043,87900000.0
2005-04-08 21:39:00,140.038,140.062,140.012,140.036,257000003.0
2005-04-08 21:40:00,140.033,140.059,140.019,140.032,266299998.0
2005-04-08 21:41:00,140.063,140.063,140.008,140.047,89399998.0
2005-04-08 21:42:00,140.028,140.046,140.009,140.037,414900001.0
2005-04-08 21:43:00,140.032,140.055,140.003,140.033,323200000.0
2005-04-08 21:44:00,140.031,140.036,140.004,140.011,652399996.0
2005-04-08 21:45:00,140.019,140.023,139.98,140.002,268199999.0
2005-04-08 21:46:00,140.0,140.018,139.968,140.003,498599997.0
2005-04-08 21:47:00,139.986,140.004,139.978,139.989,218599997.0
2005-04-08 21:48:00,139.974,139.994,139.958,139.976,104800001.0
2005-04-08 21:49:00,139.971,140.004,139.968,139.976,83899999.0
2005-04-08 21:50:00,139.981,139.996,139.972,139.99,94400002.0
2005-04-08 21:51:00,139.977,139.987,139.947,139.987,196000003.0
2005-04-08 21:52:00,139.97,139.983,139.957,139.965,105400000.0
2005-04-08 21:53:00,139.97,139.993,139.962,139.991,71299999.0
2005-04-08 21:54:00,139.982,139.985,139.946,139.958,142499997.0
2005-04-08 21:55:00,139.97,139.97,139.938,139.943,143000000.0
2005-04-08 21:56:00,139.952,139.965,139.948,139.965,60800000.0
2005-04-08 21:57:00,139.956,139.983,139.946,139.959,144100002.0
2005-04-08 21:58:00,139.977,139.978,139.959,139.977,74500001.0
2005-04-08 21:59:00,139.977,139.987,139.966,139.97,82900000.0
2005-04-08 22:00:00,139.961,139.98,139.942,139.942,284299997.0
2005-04-08 22:01:00,139.945,139.985,139.938,139.943,338300001.0
2005-04-08 22:02:00,139.949,139.974,139.929,139.96,435299998.0
2005-04-08 22:03:00,139.955,139.974,139.947,139.947,113700002.0
2005-04-08 22:04:00,139.956,139.968,139.928,139.937,212900002.0
2005-04-08 22:05:00,139.955,139.964,139.924,139.933,133199998.0
2005-04-08 22:06:00,139.946,139.958,139.932,139.948,78100000.0
2005-04-08 22:07:00,139.963,139.974,139.946,139.972,111899999.0
2005-04-08 22:08:00,139.964,139.975,139.95,139.96,264500005.0
2005-04-08 22:09:00,139.967,139.971,139.936,139.952,138199999.0
2005-04-08 22:10:00,139.955,139.98,139.945,139.964,120899999.0
2005-04-08 22:11:00,139.949,139.977,139.925,139.955,79300000.0
2005-04-08 22:12:00,139.94,139.97,139.94,139.946,183999997.0
2005-04-08 22:13:00,139.952,139.965,139.936,139.956,104700000.0
2005-04-08 22:14:00,139.967,139.971,139.956,139.97,100700000.0
2005-04-08 22:15:00,139.971,139.979,139.913,139.936,159200000.0
2005-04-08 22:16:00,139.923,139.966,139.919,139.966,153299997.0
2005-04-08 22:17:00,139.961,139.961,139.936,139.947,96399999.0
2005-04-08 22:18:00,139.943,139.943,139.914,139.931,138700001.0
2005-04-08 22:19:00,139.921,139.966,139.921,139.955,159800003.0
2005-04-08 22:20:00,139.953,139.953,139.926,139.94,117299999.0
2005-04-08 22:21:00,139.952,139.953,139.918,139.936,133899999.0
2005-04-08 22:22:00,139.925,139.964,139.919,139.961,154700002.0
2005-04-08 22:23:00,139.945,139.961,139.91,139.942,266699999.0
2005-04-08 22:24:00,139.954,139.955,139.908,139.94,115200000.0
2005-04-08 22:25:00,139.941,139.963,139.935,139.939,183000000.0
2005-04-08 22:26:00,139.933,139.954,139.917,139.929,164499999.0
2005-04-08 22:27:00,139.928,139.949,139.919,139.944,646500008.0
2005-04-08 22:28:00,139.928,139.943,139.906,139.926,313900001.0
2005-04-08 22:29:00,139.93,139.941,139.918,139.941,175200001.0
2005-04-08 22:30:00,139.925,139.941,139.921,139.934,36000000.0
2005-04-08 22:31:00,139.934,139.949,139.9,139.916,194900003.0
2005-04-08 22:32:00,139.919,139.946,139.913,139.933,319599995.0
2005-04-08 22:33:00,139.899,139.928,139.891,139.928,274600002.0
2005-04-08 22:34:00,139.935,139.965,139.929,139.961,193399999.0
2005-04-08 22:35:00,139.936,139.967,139.935,139.949,114800001.0
2005-04-08 22:36:00,139.938,139.96,139.92,139.933,374000000.0
2005-04-08 22:37:00,139.925,139.939,139.904,139.923,257899996.0
2005-04-08 22:38:00,139.905,139.933,139.886,139.922,177600002.0
2005-04-08 22:39:00,139.927,139.941,139.907,139.935,353399998.0
2005-04-08 22:40:00,139.921,139.954,139.921,139.942,347400000.0
2005-04-08 22:41:00,139.927,139.945,139.922,139.93,138699997.0
2005-04-08 22:42:00,139.934,139.934,139.892,139.906,447800000.0
2005-04-08 22:43:00,139.906,139.921,139.898,139.913,150500002.0
2005-04-08 22:44:00,139.919,139.924,139.87,139.903,312399999.0
2005-04-08 22:45:00,139.898,139.922,139.894,139.913,227000000.0
2005-04-08 22:46:00,139.915,139.921,139.892,139.893,142699998.0
2005-04-08 22:47:00,139.917,139.921,139.898,139.901,75100000.0
2005-04-08 22:48:00,139.898,139.913,139.881,139.904,279700006.0
2005-04-08 22:49:00,139.895,139.912,139.881,139.911,276799997.0
2005-04-08 22:50:00,139.893,139.909,139.881,139.882,128699999.0
2005-04-08 22:51:00,139.899,139.914,139.865,139.886,223500000.0
2005-04-08 22:52:00,139.877,139.912,139.868,139.9,135999999.0
2005-04-08 22:53:00,139.903,139.918,139.886,139.895,233599999.0
2005-04-08 22:54:00,139.891,139.93,139.884,139.915,144199998.0
2005-04-08 22:55:00,139.915,139.929,139.88,139.88,123899999.0
2005-04-08 22:56:00,139.874,139.905,139.865,139.887,140999999.0
2005-04-08 22:57:00,139.892,139.916,139.885,139.916,236800002.0
2005-04-08 22:58:00,139.92,139.928,139.907,139.916,101800000.0
2005-04-08 22:59:00,139.942,139.943,139.906,139.926,153200002.0
2005-04-10 23:00:00,139.929,139.961,139.916,139.936,195499998.0
2005-04-10 23:01:00,139.936,139.954,139.897,139.937,174599999.0
2005-04-10 23:02:00,139.921,139.937,139.902,139.93,127700000.0
2005-04-10 23:03:00,139.903,139.911,139.902,139.911,85700000.0
2005-04-10 23:04:00,139.921,139.948,139.921,139.926,77400001.0
2005-04-10 23:05:00,139.911,139.93,139.906,139.921,124299998.0
2005-04-10 23:06:00,139.923,139.948,139.914,139.92,113400001.0
2005-04-10 23:07:00,139.915,139.953,139.899,139.913,346199994.0
2005-04-10 23:08:00,139.913,139.949,139.912,139.92,122299999.0
2005-04-10 23:09:00,139.943,139.943,139.909,139.918,177700000.0
2005-04-10 23:10:00,139.918,139.939,139.904,139.928,208200001.0
2005-04-10 23:11:00,139.938,139.943,139.914,139.914,48200000.0
2005-04-10 23:12:00,139.933,139.933,139.917,139.926,85000001.0
2005-04-10 23:13:00,139.913,139.935,139.905,139.926,127200002.0
2005-04-10 23:14:00,139.918,139.93,139.902,139.924,71599999.0
2005-04-10 23:15:00,139.908,139.919,139.9,139.908,137400001.0
2005-04-10 23:16:00,139.915,139.926,139.894,139.915,96600001.0
2005-04-10 23:17:00,139.913,139.939,139.902,139.934,45600000.0
2005-04-10 23:18:00,139.937,139.937,139.894,139.904,166099996.0
2005-04-10 23:19:00,139.911,139.939,139.911,139.923,141499998.0
2005-04-10 23:20:00,139.94,139.947,139.924,139.924,153999996.0
2005-04-10 23:21:00,139.935,139.947,139.923,139.942,151500000.0
2005-04-10 23:22:00,139.943,139.948,139.937,139.942,173199998.0
2005-04-10 23:23:00,139.933,139.957,139.924,139.944,228399998.0
2005-04-10 23:24:00,139.92,139.948,139.92,139.947,147899998.0
2005-04-10 23:25:00,139.943,139.968,139.93,139.968,102100000.0
2005-04-10 23:26:00,139.957,139.957,139.913,139.942,256599998.0
2005-04-10 23:27:00,139.954,139.971,139.935,139.95,260299999.0
2005-04-10 23:28:00,139.937,139.965,139.935,139.959,185500002.0
2005-04-10 23:29:00,139.96,139.978,139.95,139.955,281700001.0
2005-04-10 23:30:00,139.976,139.989,139.962,139.974,83100000.0
2005-04-10 23:31:00,139.983,139.997,139.976,139.997,168199998.0
2005-04-10 23:32:00,139.977,139.989,139.971,139.985,142800001.0
2005-04-10 23:33:00,139.962,139.984,139.947,139.947,194800001.0
2005-04-10 23:34:00,139.981,139.99,139.94,139.966,186200001.0
2005-04-10 23:35:00,139.987,139.999,139.97,139.993,158399998.0
2005-04-10 23:36:00,139.986,139.986,139.948,139.96,163300000.0
2005-04-10 23:37:00,139.967,139.979,139.959,139.959,228299995.0
2005-04-10 23:38:00,139.954,139.98,139.946,139.962,210100002.0
2005-04-10 23:39:00,139.96,139.997,139.953,139.993,153799999.0
2005-04-10 23:40:00,139.995,139.995,139.95,139.963,222699998.0
2005-04-10 23:41:00,139.973,139.973,139.939,139.97,85900000.0
2005-04-10 23:42:00,139.961,139.995,139.961,139.995,85999999.0
2005-04-10 23:43:00,139.978,139.978,139.94,139.947,62099999.0
2005-04-10 23:44:00,139.959,139.973,139.937,139.966,114299999.0
2005-04-10 23:45:00,139.964,139.989,139.949,139.949,269900003.0
2005-04-10 23:46:00,139.946,139.997,139.946,139.959,121699997.0
2005-04-10 23:47:00,139.958,139.983,139.953,139.974,131799998.0
2005-04-10 23:48:00,139.982,140.003,139.962,139.98,98700000.0
2005-04-10 23:49:00,139.956,139.967,139.945,139.967,109100000.0
2005-04-10 23:50:00,139.967,139.988,139.963,139.983,123899997.0
2005-04-10 23:51:00,139.971,140.011,139.96,140.011,167200000.0
2005-04-10 23:52:00,139.957,139.964,139.946,139.949,169300003.0
2005-04-10 23:53:00,139.962,139.986,139.961,139.982,124700000.0
2005-04-10 23:54:00,139.98,140.009,139.966,140.009,149500002.0
2005-04-10 23:55:00,140.003,140.003,139.957,139.972,150600001.0
2005-04-10 23:56:00,139.977,140.005,139.97,139.974,216700002.0
2005-04-10 23:57:00,139.989,140.005,139.97,140.005,122000000.0
2005-04-10 23:58:00,140.002,140.002,139.964,139.97,109799999.0
2005-04-10 23:59:00,139.967,139.975,139.935,139.965,255099999.0
2005-04-11 00:00:00,139.955,139.973,139.938,139.959,126300000.0
2005-04-11 00:01:00,139.954,139.985,139.954,139.985,179100002.0
2005-04-11 00:02:00,139.981,139.991,139.955,139.97,238999995.0
2005-04-11 00:03:00,139.984,140.011,139.967,139.992,165599999.0
2005-04-11 00:04:00,140.012,140.016,139.972,139.988,173500001.0
2005-04-11 00:05:00,139.988,139.998,139.977,139.989,151499998.0
2005-04-11 00:06:00,140.0,140.006,139.958,139.998,123799999.0
2005-04-11 00:07:00,140.0,140.007,139.978,139.995,112499999.0
2005-04-11 00:08:00,139.958,139.994,139.954,139.989,151599998.0
2005-04-11 00:09:00,139.972,139.993,139.962,139.99,121999999.0
2005-04-11 00:10:00,139.989,140.003,139.97,139.993,126499999.0
2005-04-11 00:11:00,139.988,139.992,139.972,139.982,56500000.0
2005-04-11 00:12:00,139.995,139.995,139.947,139.969,61100000.0
2005-04-11 00:13:00,140.005,140.006,139.964,139.971,114500001.0
2005-04-11 00:14:00,139.97,139.994,139.968,139.993,112600002.0
2005-04-11 00:15:00,139.964,139.989,139.948,139.954,279499997.0
2005-04-11 00:16:00,139.967,139.971,139.933,139.952,134600000.0
2005-04-11 00:17:00,139.97,139.98,139.95,139.962,182700001.0
2005-04-11 00:18:00,139.953,140.008,139.951,140.0,80900000.0
2005-04-11 00:19:00,139.991,139.991,139.951,139.971,111400000.0
2005-04-11 00:20:00,139.965,139.978,139.955,139.97,138400001.0
2005-04-11 00:21:00,139.968,139.986,139.949,139.974,161900002.0
2005-04-11 00:22:00,139.985,140.021,139.978,140.013,93300001.0
2005-04-11 00:23:00,140.0,140.003,139.969,139.969,66100000.0
2005-04-11 00:24:00,139.991,140.009,139.971,139.986,169599998.0
2005-04-11 00:25:00,140.004,140.032,139.976,140.018,270699998.0
2005-04-11 00:26:00,140.039,140.048,140.007,140.035,120499999.0
2005-04-11 00:27:00,140.048,140.058,140.017,140.036,104200000.0
2005-04-11 00:28:00,140.05,140.053,140.0,140.012,261899999.0
2005-04-11 00:29:00,140.026,140.052,140.005,140.005,344599999.0
2005-04-11 00:30:00,140.012,140.014,139.951,139.953,196400000.0
2005-04-11 00:31:00,139.994,140.022,139.954,140.01,174100002.0
2005-04-11 00:32:00,140.015,140.015,140.001,140.01,103900002.0
2005-04-11 00:33:00,140.003,140.03,139.975,140.029,189099999.0
2005-04-11 00:34:00,140.002,140.035,139.985,139.985,117400000.0
2005-04-11 00:35:00,140.019,140.025,140.0,140.025,198499998.0
2005-04-11 00:36:00,139.984,140.006,139.96,140.006,238000001.0
2005-04-11 00:37:00,140.002,140.002,139.96,139.981,232200000.0
2005-04-11 00:38:00,140.002,140.014,139.968,139.988,194399999.0
2005-04-11 00:39:00,139.988,140.008,139.978,140.007,189199998.0
2005-04-11 00:40:00,139.995,140.002,139.978,139.988,53500000.0
2005-04-11 00:41:00,139.978,139.993,139.973,139.985,118800001.0
2005-04-11 00:42:00,139.976,140.016,139.949,139.958,208199998.0
2005-04-11 00:43:00,139.965,139.994,139.954,139.978,213900001.0
2005-04-11 00:44:00,139.994,140.017,139.968,139.968,150599999.0
2005-04-11 00:45:00,139.961,139.999,139.946,139.978,218499999.0
2005-04-11 00:46:00,139.986,140.0,139.974,139.988,118199998.0
2005-04-11 00:47:00,140.0,140.005,139.982,139.997,116799998.0
2005-04-11 00:48:00,139.993,140.031,139.987,140.007,111599999.0
2005-04-11 00:49:00,139.988,140.01,139.982,139.994,168399998.0
2005-04-11 00:50:00,139.962,139.978,139.95,139.961,106499997.0
2005-04-11 00:51:00,139.964,139.988,139.952,139.981,216999997.0
2005-04-11 00:52:00,139.972,139.991,139.957,139.973,228199997.0
2005-04-11 00:53:00,139.97,139.998,139.958,139.974,247799998.0
2005-04-11 00:54:00,139.997,139.999,139.959,139.98,110699999.0
2005-04-11 00:55:00,139.955,139.995,139.952,139.986,158299999.0
2005-04-11 00:56:00,139.974,139.997,139.95,139.96,221100000.0
2005-04-11 00:57:00,139.954,139.967,139.935,139.948,105400000.0
2005-04-11 00:58:00,139.964,139.979,139.941,139.959,146799999.0
2005-04-11 00:59:00,139.931,139.98,139.93,139.954,120899998.0
2005-04-11 01:00:00,139.958,139.978,139.951,139.962,168299999.0
2005-04-11 01:01:00,139.947,139.967,139.915,139.943,157100000.0
2005-04-11 01:02:00,139.97,139.97,139.927,139.939,266599999.0
2005-04-11 01:03:00,139.942,139.983,139.916,139.953,130399996.0
2005-04-11 01:04:00,139.995,140.008,139.95,139.95,191900002.0
2005-04-11 01:05:00,139.964,139.965,139.92,139.943,68700000.0
2005-04-11 01:06:00,139.952,139.974,139.928,139.943,200300003.0
2005-04-11 01:07:00,139.946,139.962,139.909,139.915,206699998.0
2005-04-11 01:08:00,139.921,139.955,139.898,139.938,84600000.0
2005-04-11 01:09:00,139.916,139.948,139.911,139.94,87899999.0
2005-04-11 01:10:00,139.933,139.956,139.886,139.923,343399997.0
2005-04-11 01:11:00,139.949,139.983,139.927,139.97,217700001.0
2005-04-11 01:12:00,140.002,140.036,139.96,140.02,164100000.0
2005-04-11 01:13:00,139.985,140.081,139.985,140.068,235599997.0
2005-04-11 01:14:00,140.084,140.102,140.031,140.053,72500000.0
2005-04-11 01:15:00,140.057,140.063,140.042,140.05,150000001.0
2005-04-11 01:16:00,140.053,140.062,140.013,140.028,279199997.0
2005-04-11 01:17:00,140.04,140.055,140.017,140.044,220399997.0
2005-04-11 01:18:00,140.076,140.076,140.024,140.041,215800004.0
2005-04-11 01:19:00,140.03,140.044,140.012,140.037,103900001.0
2005-04-11 01:20:00,140.036,140.038,140.006,140.006,141500000.0
2005-04-11 01:21:00,140.008,140.029,139.982,140.004,237000001.0
2005-04-11 01:22:00,140.022,140.038,139.989,140.011,147800001.0
2005-04-11 01:23:00,140.049,140.056,139.997,140.019,189299999.0
2005-04-11 01:24:00,140.025,140.031,140.007,140.007,117600001.0
2005-04-11 01:25:00,140.017,140.052,139.996,140.048,104299999.0
2005-04-11 01:26:00,140.034,140.068,140.026,140.055,138400000.0
2005-04-11 01:27:00,140.065,140.093,140.037,140.056,185399996.0
2005-04-11 01:28:00,140.077,140.085,140.047,140.056,67500000.0
2005-04-11 01:29:00,140.095,140.109,140.047,140.06,160800001.0
2005-04-11 01:30:00,140.055,140.09,140.038,140.071,140999999.0
2005-04-11 01:31:00,140.073,140.08,140.028,140.036,124400001.0
2005-04-11 01:32:00,140.045,140.054,140.02,140.05,79300000.0
2005-04-11 01:33:00,140.074,140.074,139.999,140.053,135999999.0
2005-04-11 01:34:00,140.051,140.065,140.032,140.058,157499999.0
2005-04-11 01:35:00,140.059,140.072,140.018,140.031,153899999.0
2005-04-11 01:36:00,140.06,140.072,140.025,140.038,58600000.0
2005-04-11 01:37:00,140.036,140.058,140.003,140.035,69500000.0
2005-04-11 01:38:00,140.034,140.041,140.017,140.039,170000002.0
2005-04-11 01:39:00,140.061,140.067,140.026,140.028,119200000.0
2005-04-11 01:40:00,140.05,140.058,140.025,140.032,138899996.0
2005-04-11 01:41:00,140.025,140.042,139.994,140.016,184100001.0
2005-04-11 01:42:00,140.038,140.045,139.948,140.003,177499996.0
2005-04-11 01:43:00,140.042,140.057,139.998,140.052,190199995.0
2005-04-11 01:44:00,140.044,140.065,140.005,140.017,231799999.0
2005-04-11 01:45:00,140.017,140.04,140.008,140.019,71100001.0
2005-04-11 01:46:00,140.022,140.04,140.005,140.034,131499999.0
2005-04-11 01:47:00,140.023,140.036,139.99,140.01,76500000.0
2005-04-11 01:48:00,140.008,140.029,139.991,140.006,144999999.0
2005-04-11 01:49:00,140.002,140.015,139.972,140.005,146599999.0
2005-04-11 01:50:00,139.98,140.006,139.948,139.992,184800000.0
2005-04-11 01:51:00,139.985,140.0,139.972,140.0,186699998.0
2005-04-11 01:52:00,139.995,140.014,139.969,140.001,130300000.0
2005-04-11 01:53:00,139.983,140.001,139.945,139.967,215900002.0
2005-04-11 01:54:00,139.959,139.98,139.929,139.954,166100001.0
2005-04-11 01:55:00,139.942,139.985,139.926,139.971,102899999.0
2005-04-11 01:56:00,139.949,139.999,139.936,139.949,179899998.0
2005-04-11 01:57:00,139.932,139.947,139.906,139.916,155299997.0
2005-04-11 01:58:00,139.911,139.982,139.885,139.97,172199998.0
2005-04-11 01:59:00,139.963,139.972,139.898,139.925,125700000.0
2005-04-11 02:00:00,139.909,139.917,139.888,139.904,114600001.0
2005-04-11 02:01:00,139.928,139.932,139.893,139.902,79400000.0
2005-04-11 02:02:00,139.9,139.926,139.883,139.906,48700000.0
2005-04-11 02:03:00,139.929,139.951,139.91,139.934,80000000.0
2005-04-11 02:04:00,139.936,139.95,139.928,139.937,62400000.0
2005-04-11 02:05:00,139.95,139.962,139.918,139.925,125399999.0
2005-04-11 02:06:00,139.965,139.969,139.928,139.932,172299998.0
2005-04-11 02:07:00,139.943,139.954,139.923,139.94,116399998.0
2005-04-11 02:08:00,139.95,139.962,139.937,139.948,39600000.0
2005-04-11 02:09:00,139.951,139.975,139.935,139.96,110499999.0
2005-04-11 02:10:00,139.937,139.961,139.921,139.94,179799997.0
2005-04-11 02:11:00,139.906,139.958,139.898,139.95,81199999.0
2005-04-11 02:12:00,139.918,139.953,139.915,139.941,111099998.0
2005-04-11 02:13:00,139.935,139.954,139.926,139.943,108300000.0
2005-04-11 02:14:00,139.935,139.964,139.922,139.937,124200000.0
2005-04-11 02:15:00,139.936,139.948,139.921,139.937,34600000.0
2005-04-11 02:16:00,139.945,139.961,139.93,139.958,56300000.0
2005-04-11 02:17:00,139.942,139.964,139.934,139.95,79999998.0
2005-04-11 02:18:00,139.948,139.969,139.928,139.969,59700000.0
2005-04-11 02:19:00,139.968,139.976,139.933,139.945,65399999.0
2005-04-11 02:20:00,139.968,139.969,139.936,139.961,97800000.0
2005-04-11 02:21:00,139.964,139.972,139.943,139.949,41500000.0
2005-04-11 02:22:00,139.952,139.979,139.94,139.96,93499999.0
2005-04-11 02:23:00,139.967,139.971,139.924,139.949,138499997.0
2005-04-11 02:24:00,139.959,139.962,139.919,139.94,189599998.0
2005-04-11 02:25:00,139.945,139.957,139.927,139.927,64699998.0
2005-04-11 02:26:00,139.957,139.976,139.957,139.975,60100000.0
2005-04-11 02:27:00,139.983,139.99,139.944,139.964,64000000.0
2005-04-11 02:28:00,139.956,139.986,139.953,139.967,104000001.0
2005-04-11 02:29:00,139.967,139.978,139.941,139.95,202199999.0
2005-04-11 02:30:00,139.935,139.975,139.935,139.966,112699999.0
2005-04-11 02:31:00,139.974,139.993,139.964,139.977,40000000.0
2005-04-11 02:32:00,139.971,139.989,139.964,139.978,114200000.0
2005-04-11 02:33:00,139.966,139.994,139.964,139.994,65800000.0
2005-04-11 02:34:00,139.988,139.995,139.96,139.971,118800001.0
2005-04-11 02:35:00,139.967,139.984,139.956,139.983,117500000.0
2005-04-11 02:36:00,139.993,140.005,139.966,139.98,101999998.0
2005-04-11 02:37:00,139.971,139.994,139.958,139.974,137400000.0
2005-04-11 02:38:00,139.953,139.992,139.949,139.969,134699998.0
2005-04-11 02:39:00,139.957,139.992,139.957,139.973,136800002.0
2005-04-11 02:40:00,139.982,139.993,139.961,139.98,150299997.0
2005-04-11 02:41:00,139.963,139.992,139.956,139.976,170399998.0
2005-04-11 02:42:00,139.966,139.982,139.966,139.973,190700001.0
2005-04-11 02:43:00,139.988,140.003,139.969,139.978,138200002.0
2005-04-11 02:44:00,139.971,139.985,139.957,139.978,161900001.0
2005-04-11 02:45:00,139.979,140.012,139.974,139.981,55600000.0
2005-04-11 02:46:00,139.983,140.015,139.98,140.001,116499998.0
2005-04-11 02:47:00,139.993,140.012,139.969,139.998,66100000.0
2005-04-11 02:48:00,140.012,140.028,139.995,140.018,76400000.0
2005-04-11 02:49:00,140.032,140.057,140.032,140.054,76600001.0
2005-04-11 02:50:00,140.03,140.056,140.029,140.047,118100001.0
2005-04-11 02:51:00,140.035,140.064,140.029,140.056,117099999.0
2005-04-11 02:52:00,140.059,140.073,140.047,140.062,65300000.0
2005-04-11 02:53:00,140.077,140.082,140.041,140.052,167300000.0
2005-04-11 02:54:00,140.066,140.09,140.066,140.084,58300000.0
2005-04-11 02:55:00,140.075,140.091,140.059,140.059,179900001.0
2005-04-11 02:56:00,140.09,140.097,140.052,140.058,186099997.0
2005-04-11 02:57:00,140.055,140.089,140.054,140.077,177000001.0
2005-04-11 02:58:00,140.036,140.072,140.036,140.053,215399999.0
2005-04-11 02:59:00,140.045,140.083,140.037,140.06,110199998.0
2005-04-11 03:00:00,140.052,140.072,140.046,140.06,102699999.0
2005-04-11 03:01:00,140.035,140.06,140.022,140.045,85499999.0
2005-04-11 03:02:00,140.041,140.072,140.029,140.065,74100000.0
2005-04-11 03:03:00,140.073,140.08,140.047,140.057,90600000.0
2005-04-11 03:04:00,140.065,140.09,140.053,140.08,83200000.0
2005-04-11 03:05:00,140.076,140.089,140.054,140.081,163400001.0
2005-04-11 03:06:00,140.085,140.091,140.045,140.066,180899998.0
2005-04-11 03:07:00,140.089,140.101,140.046,140.089,109999998.0
2005-04-11 03:08:00,140.075,140.094,140.056,140.088,84299998.0
2005-04-11 03:09:00,140.07,140.09,140.053,140.074,84800000.0
2005-04-11 03:10:00,140.07,140.079,140.046,140.06,154300000.0
2005-04-11 03:11:00,140.065,140.066,140.053,140.054,56800000.0
2005-04-11 03:12:00,140.044,140.056,140.021,140.04,121999998.0
2005-04-11 03:13:00,140.047,140.049,140.024,140.039,60200000.0
2005-04-11 03:14:00,140.031,140.041,140.015,140.027,152899999.0
2005-04-11 03:15:00,140.022,140.043,140.009,140.01,61200000.0
2005-04-11 03:16:00,140.06,140.079,140.023,140.072,90899999.0
2005-04-11 03:17:00,140.094,140.094,140.058,140.071,114299999.0
2005-04-11 03:18:00,140.077,140.083,140.053,140.063,67700000.0
2005-04-11 03:19:00,140.074,140.077,140.041,140.052,87299999.0
2005-04-11 03:20:00,140.06,140.1,140.051,140.082,112900002.0
2005-04-11 03:21:00,140.073,140.095,140.024,140.024,174699999.0
2005-04-11 03:22:00,140.02,140.047,140.008,140.028,57000000.0
2005-04-11 03:23:00,140.027,140.041,140.007,140.015,152300001.0
2005-04-11 03:24:00,140.018,140.027,139.999,140.011,178199999.0
2005-04-11 03:25:00,140.014,140.026,139.995,140.018,145900000.0
2005-04-11 03:26:00,140.038,140.038,139.994,140.004,148999998.0
2005-04-11 03:27:00,140.023,140.038,140.003,140.005,148899999.0
2005-04-11 03:28:00,140.0,140.033,139.992,140.032,87099998.0
2005-04-11 03:29:00,140.028,140.037,140.009,140.026,54800000.0
2005-04-11 03:30:00,140.017,140.034,140.012,140.034,90400000.0
2005-04-11 03:31:00,140.009,140.047,140.008,140.024,119100002.0
2005-04-11 03:32:00,140.022,140.033,140.013,140.024,122700004.0
2005-04-11 03:33:00,140.025,140.025,139.991,139.998,47600000.0
2005-04-11 03:34:00,139.975,140.04,139.975,140.004,137899996.0
2005-04-11 03:35:00,139.993,140.002,139.964,139.979,77700000.0
2005-04-11 03:36:00,139.986,140.02,139.975,140.006,104799998.0
2005-04-11 03:37:00,140.009,140.017,139.973,139.977,98299998.0
2005-04-11 03:38:00,139.973,139.992,139.954,139.954,167599995.0
2005-04-11 03:39:00,139.97,139.981,139.956,139.967,155699999.0
2005-04-11 03:40:00,139.969,139.973,139.943,139.967,112200000.0
2005-04-11 03:41:00,139.962,139.982,139.962,139.973,108000000.0
2005-04-11 03:42:00,139.99,139.996,139.958,139.961,37500000.0
2005-04-11 03:43:00,139.99,139.999,139.969,139.977,50200000.0
2005-04-11 03:44:00,139.977,139.999,139.966,139.972,175400001.0
2005-04-11 03:45:00,139.97,139.993,139.962,139.993,181799996.0
2005-04-11 03:46:00,139.989,140.01,139.987,140.0,85399999.0
2005-04-11 03:47:00,139.984,139.997,139.972,139.98,115700000.0
2005-04-11 03:48:00,139.975,140.022,139.972,139.997,157799999.0
2005-04-11 03:49:00,139.979,139.998,139.967,139.998,142900000.0
2005-04-11 03:50:00,139.991,140.01,139.977,140.001,60799999.0
2005-04-11 03:51:00,139.98,139.996,139.975,139.994,116100002.0
2005-04-11 03:52:00,139.978,140.0,139.974,139.991,101000000.0
2005-04-11 03:53:00,139.991,140.017,139.985,140.013,113999998.0
2005-04-11 03:54:00,140.013,140.024,139.999,140.004,161599995.0
2005-04-11 03:55:00,139.991,140.015,139.987,140.001,168499998.0
2005-04-11 03:56:00,139.996,140.006,139.99,139.991,68800000.0
2005-04-11 03:57:00,139.988,140.01,139.976,140.006,70000000.0
2005-04-11 03:58:00,139.993,139.996,139.959,139.973,117500002.0
2005-04-11 03:59:00,139.977,139.99,139.963,139.967,84800000.0
2005-04-11 04:00:00,139.96,139.993,139.957,139.968,115099998.0
2005-04-11 04:01:00,139.958,140.002,139.954,139.977,60400000.0
2005-04-11 04:02:00,139.985,140.012,139.978,139.993,44800000.0
2005-04-11 04:03:00,139.988,140.015,139.97,140.009,147300001.0
2005-04-11 04:04:00,140.005,140.012,139.971,139.981,186000003.0
2005-04-11 04:05:00,140.011,140.017,139.987,140.006,51000000.0
2005-04-11 04:06:00,140.008,140.013,139.987,140.003,138800000.0
2005-04-11 04:07:00,140.007,140.02,139.987,140.004,67200001.0
2005-04-11 04:08:00,139.983,140.004,139.974,140.003,107299997.0
2005-04-11 04:09:00,139.997,140.023,139.995,139.995,121200001.0
2005-04-11 04:10:00,139.988,140.025,139.979,140.005,154399998.0
2005-04-11 04:11:00,140.011,140.038,139.999,140.034,72700000.0
2005-04-11 04:12:00,140.023,140.028,140.01,140.027,115200003.0
2005-04-11 04:13:00,140.03,140.049,140.014,140.038,68299999.0
2005-04-11 04:14:00,140.023,140.045,140.016,140.04,134200002.0
2005-04-11 04:15:00,140.025,140.066,140.018,140.066,105400002.0
2005-04-11 04:16:00,140.063,140.07,140.004,140.004,50099999.0
2005-04-11 04:17:00,140.033,140.054,140.017,140.054,56000000.0
2005-04-11 04:18:00,140.036,140.046,140.029,140.038,107200000.0
2005-04-11 04:19:00,140.047,140.055,140.036,140.046,44900000.0
2005-04-11 04:20:00,140.035,140.039,140.023,140.031,68800001.0
2005-04-11 04:21:00,140.06,140.068,140.04,140.068,169400000.0
2005-04-11 04:22:00,140.046,140.08,140.044,140.066,100900000.0
2005-04-11 04:23:00,140.067,140.083,140.054,140.072,79100000.0
2005-04-11 04:24:00,140.074,140.08,140.049,140.061,145699998.0
2005-04-11 04:25:00,140.051,140.079,140.048,140.072,92800000.0
2005-04-11 04:26:00,140.06,140.089,140.052,140.086,149700000.0
2005-04-11 04:27:00,140.077,140.088,140.045,140.045,33400000.0
2005-04-11 04:28:00,140.074,140.081,140.044,140.06,87700001.0
2005-04-11 04:29:00,140.051,140.067,140.04,140.064,94400000.0
2005-04-11 04:30:00,140.073,140.092,140.059,140.087,74700000.0
2005-04-11 04:31:00,140.077,140.1,140.068,140.08,106300002.0
2005-04-11 04:32:00,140.079,140.082,140.046,140.072,73200000.0
2005-04-11 04:33:00,140.062,140.083,140.049,140.068,77600000.0
2005-04-11 04:34:00,140.06,140.077,140.049,140.065,214399998.0
2005-04-11 04:35:00,140.083,140.083,140.04,140.04,102799998.0
2005-04-11 04:36:00,140.048,140.074,140.03,140.059,70799999.0
2005-04-11 04:37:00,140.074,140.081,140.025,140.042,95099999.0
2005-04-11 04:38:00,140.021,140.085,140.015,140.074,178500000.0
2005-04-11 04:39:00,140.088,140.091,140.052,140.077,142600000.0
2005-04-11 04:40:00,140.054,140.078,140.043,140.078,86999998.0
2005-04-11 04:41:00,140.068,140.086,140.039,140.039,71000001.0
2005-04-11 04:42:00,140.082,140.082,140.043,140.052,104500000.0
2005-04-11 04:43:00,140.06,140.072,140.02,140.046,126199998.0
2005-04-11 04:44:00,140.058,140.068,140.031,140.056,74700000.0
2005-04-11 04:45:00,140.056,140.095,140.048,140.081,96299999.0
2005-04-11 04:46:00,140.082,140.098,140.065,140.076,123200002.0
2005-04-11 04:47:00,140.062,140.092,140.044,140.085,165000001.0
2005-04-11 04:48:00,140.078,140.107,140.078,140.091,178300004.0
2005-04-11 04:49:00,140.076,140.076,140.05,140.067,65799999.0
2005-04-11 04:50:00,140.043,140.077,140.042,140.077,60800000.0
2005-04-11 04:51:00,140.082,140.097,140.069,140.088,167200003.0
2005-04-11 04:52:00,140.098,140.106,140.056,140.086,131200000.0
2005-04-11 04:53:00,140.084,140.103,140.057,140.09,86299999.0
2005-04-11 04:54:00,140.07,140.115,140.069,140.103,157100000.0
2005-04-11 04:55:00,140.099,140.141,140.093,140.117,110799998.0
2005-04-11 04:56:00,140.1,140.141,140.099,140.132,94799999.0
2005-04-11 04:57:00,140.15,140.163,140.129,140.136,100899999.0
2005-04-11 04:58:00,140.139,140.147,140.117,140.129,83199999.0
2005-04-11 04:59:00,140.114,140.147,140.114,140.13,108199997.0
2005-04-11 05:00:00,140.136,140.173,140.128,140.171,54400000.0
2005-04-11 05:01:00,140.161,140.189,140.161,140.17,56400000.0
2005-04-11 05:02:00,140.162,140.168,140.132,140.137,48800000.0
2005-04-11 05:03:00,140.153,140.153,140.12,140.125,67700001.0
2005-04-11 05:04:00,140.116,140.135,140.11,140.135,243900001.0
2005-04-11 05:05:00,140.119,140.129,140.111,140.129,78000000.0
2005-04-11 05:06:00,140.12,140.124,140.088,140.088,108300000.0
2005-04-11 05:07:00,140.109,140.13,140.102,140.115,72300001.0
2005-04-11 05:08:00,140.118,140.143,140.114,140.131,102000001.0
2005-04-11 05:09:00,140.131,140.144,140.112,140.113,114800000.0
2005-04-11 05:10:00,140.128,140.145,140.118,140.133,99900002.0
2005-04-11 05:11:00,140.138,140.154,140.115,140.141,115599999.0
2005-04-11 05:12:00,140.132,140.158,140.124,140.152,105800000.0
2005-04-11 05:13:00,140.139,140.153,140.112,140.145,62999999.0
2005-04-11 05:14:00,140.152,140.225,140.141,140.216,116800000.0
2005-04-11 05:15:00,140.212,140.226,140.184,140.2,73300000.0
2005-04-11 05:16:00,140.185,140.203,140.154,140.165,82100000.0
2005-04-11 05:17:00,140.161,140.192,140.156,140.179,113799998.0
2005-04-11 05:18:00,140.177,140.192,140.139,140.16,103100001.0
2005-04-11 05:19:00,140.133,140.156,140.127,140.129,78499999.0
2005-04-11 05:20:00,140.13,140.139,140.114,140.132,136799999.0
2005-04-11 05:21:00,140.129,140.147,140.115,140.115,191399998.0
2005-04-11 05:22:00,140.14,140.154,140.127,140.134,128800000.0
2005-04-11 05:23:00,140.1,140.142,140.1,140.122,170800004.0
2005-04-11 05:24:00,140.106,140.121,140.098,140.108,98300000.0
2005-04-11 05:25:00,140.093,140.131,140.089,140.127,235099998.0
2005-04-11 05:26:00,140.13,140.138,140.11,140.111,190499999.0
2005-04-11 05:27:00,140.108,140.135,140.103,140.112,125000000.0
2005-04-11 05:28:00,140.106,140.134,140.097,140.123,116000000.0
2005-04-11 05:29:00,140.113,140.141,140.094,140.141,79000000.0
2005-04-11 05:30:00,140.123,140.138,140.11,140.119,114400002.0
2005-04-11 05:31:00,140.111,140.137,140.109,140.137,43800000.0
2005-04-11 05:32:00,140.147,140.159,140.135,140.136,145900000.0
2005-04-11 05:33:00,140.167,140.167,140.12,140.135,69599998.0
2005-04-11 05:34:00,140.132,140.156,140.122,140.132,83200000.0
2005-04-11 05:35:00,140.131,140.136,140.111,140.135,95899999.0
2005-04-11 05:36:00,140.143,140.143,140.108,140.135,93500000.0
2005-04-11 05:37:00,140.145,140.164,140.128,140.139,97000000.0
2005-04-11 05:38:00,140.14,140.156,140.13,140.152,159200000.0
2005-04-11 05:39:00,140.141,140.152,140.122,140.122,66500000.0
2005-04-11 05:40:00,140.145,140.151,140.116,140.125,111600000.0
2005-04-11 05:41:00,140.134,140.142,140.113,140.123,82300000.0
2005-04-11 05:42:00,140.136,140.148,140.102,140.119,67699999.0
2005-04-11 05:43:00,140.145,140.154,140.114,140.114,73099999.0
2005-04-11 05:44:00,140.096,140.153,140.096,140.144,117099999.0
2005-04-11 05:45:00,140.145,140.157,140.134,140.153,65800000.0
2005-04-11 05:46:00,140.127,140.157,140.123,140.148,33200000.0
2005-04-11 05:47:00,140.137,140.153,140.118,140.122,60000000.0
2005-04-11 05:48:00,140.136,140.141,140.111,140.122,81700000.0
2005-04-11 05:49:00,140.133,140.144,140.124,140.133,123099998.0
2005-04-11 05:50:00,140.108,140.154,140.108,140.154,71199999.0
2005-04-11 05:51:00,140.139,140.157,140.139,140.146,119199998.0
2005-04-11 05:52:00,140.167,140.167,140.126,140.137,152499994.0
2005-04-11 05:53:00,140.17,140.177,140.137,140.152,129399999.0
2005-04-11 05:54:00,140.123,140.14,140.118,140.133,87599999.0
2005-04-11 05:55:00,140.13,140.14,140.12,140.12,127100001.0
2005-04-11 05:56:00,140.145,140.154,140.127,140.133,153599996.0
2005-04-11 05:57:00,140.138,140.143,140.118,140.142,49500000.0
2005-04-11 05:58:00,140.137,140.142,140.112,140.113,100400002.0
2005-04-11 05:59:00,140.124,140.144,140.111,140.116,114300000.0
2005-04-11 06:00:00,140.093,140.125,140.093,140.124,127800001.0
2005-04-11 06:01:00,140.147,140.148,140.122,140.135,110000001.0
2005-04-11 06:02:00,140.137,140.155,140.11,140.127,82300000.0
2005-04-11 06:03:00,140.13,140.138,140.115,140.125,139199999.0
2005-04-11 06:04:00,140.132,140.148,140.117,140.132,68800001.0
2005-04-11 06:05:00,140.133,140.15,140.128,140.142,102500002.0
2005-04-11 06:06:00,140.149,140.161,140.118,140.135,106099998.0
2005-04-11 06:07:00,140.099,140.129,140.093,140.111,120300002.0
2005-04-11 06:08:00,140.115,140.137,140.103,140.123,115600002.0
2005-04-11 06:09:00,140.109,140.141,140.109,140.141,81600000.0
2005-04-11 06:10:00,140.11,140.139,140.106,140.13,60300000.0
2005-04-11 06:11:00,140.119,140.132,140.105,140.127,37800000.0
2005-04-11 06:12:00,140.111,140.124,140.104,140.121,81600001.0
2005-04-11 06:13:00,140.125,140.131,140.108,140.126,76099999.0
2005-04-11 06:14:00,140.12,140.155,140.106,140.155,76700000.0
2005-04-11 06:15:00,140.156,140.156,140.119,140.124,45500000.0
2005-04-11 06:16:00,140.134,140.135,140.1,140.109,78299998.0
2005-04-11 06:17:00,140.144,140.148,140.107,140.11,65300000.0
2005-04-11 06:18:00,140.11,140.136,140.104,140.136,58700001.0
2005-04-11 06:19:00,140.114,140.142,140.104,140.123,71200000.0
2005-04-11 06:20:00,140.149,140.149,140.116,140.124,54400000.0
2005-04-11 06:21:00,140.129,140.135,140.123,140.133,96599999.0
2005-04-11 06:22:00,140.125,140.14,140.112,140.112,68899999.0
2005-04-11 06:23:00,140.12,140.135,140.1,140.122,153400002.0
2005-04-11 06:24:00,140.127,140.152,140.111,140.152,141099999.0
2005-04-11 06:25:00,140.134,140.134,140.102,140.11,46900001.0
2005-04-11 06:26:00,140.098,140.118,140.094,140.109,116600000.0
2005-04-11 06:27:00,140.096,140.122,140.091,140.112,61100000.0
2005-04-11 06:28:00,140.099,140.111,140.08,140.081,65300000.0
2005-04-11 06:29:00,140.105,140.107,140.082,140.094,114900000.0
2005-04-11 06:30:00,140.1,140.108,140.079,140.09,78000001.0
2005-04-11 06:31:00,140.088,140.104,140.071,140.079,144199997.0
2005-04-11 06:32:00,140.061,140.09,140.061,140.083,68800000.0
2005-04-11 06:33:00,140.075,140.088,140.067,140.078,73500000.0
2005-04-11 06:34:00,140.082,140.09,140.066,140.071,83900001.0
2005-04-11 06:35:00,140.09,140.09,140.074,140.079,100399999.0
2005-04-11 06:36:00,140.09,140.102,140.059,140.077,93300000.0
2005-04-11 06:37:00,140.07,140.081,140.048,140.06,66900000.0
2005-04-11 06:38:00,140.068,140.095,140.061,140.089,123800000.0
2005-04-11 06:39:00,140.076,140.085,140.064,140.084,109199999.0
2005-04-11 06:40:00,140.062,140.078,140.05,140.071,163800005.0
2005-04-11 06:41:00,140.06,140.086,140.058,140.086,105300000.0
2005-04-11 06:42:00,140.09,140.098,140.07,140.098,88200000.0
2005-04-11 06:43:00,140.08,140.124,140.075,140.089,133900000.0
2005-04-11 06:44:00,140.105,140.111,140.075,140.076,108799999.0
2005-04-11 06:45:00,140.045,140.045,139.986,139.999,87900002.0
2005-04-11 06:46:00,140.086,140.086,140.006,140.006,102700000.0
2005-04-11 06:47:00,140.066,140.098,140.066,140.092,67200001.0
2005-04-11 06:48:00,140.093,140.101,140.072,140.079,84100002.0
2005-04-11 06:49:00,140.095,140.098,140.071,140.071,59900000.0
2005-04-11 06:50:00,140.08,140.108,140.078,140.1,134499999.0
2005-04-11 06:51:00,140.088,140.101,140.078,140.086,84200001.0
2005-04-11 06:52:00,140.074,140.092,140.069,140.082,81399999.0
2005-04-11 06:53:00,140.099,140.107,140.072,140.073,115000002.0
2005-04-11 06:54:00,140.085,140.095,140.082,140.082,127300002.0
2005-04-11 06:55:00,140.086,140.105,140.077,140.087,85300000.0
2005-04-11 06:56:00,140.075,140.1,140.062,140.078,65500000.0
2005-04-11 06:57:00,140.07,140.096,140.061,140.096,91899999.0
2005-04-11 06:58:00,140.086,140.105,140.081,140.092,112699998.0
2005-04-11 06:59:00,140.077,140.104,140.067,140.104,86400001.0
2005-04-11 07:00:00,140.098,140.109,140.09,140.103,146299999.0
2005-04-11 07:01:00,140.118,140.127,140.094,140.118,91999999.0
2005-04-11 07:02:00,140.111,140.123,140.097,140.102,112900000.0
2005-04-11 07:03:00,140.108,140.111,140.075,140.09,122599999.0
2005-04-11 07:04:00,140.088,140.111,140.082,140.111,102300000.0
2005-04-11 07:05:00,140.088,140.114,140.077,140.105,68399999.0
2005-04-11 07:06:00,140.095,140.116,140.089,140.116,96599999.0
2005-04-11 07:07:00,140.097,140.123,140.097,140.108,65200000.0
2005-04-11 07:08:00,140.078,140.1,140.078,140.086,75900000.0
2005-04-11 07:09:00,140.11,140.11,140.085,140.085,137100000.0
2005-04-11 07:10:00,140.072,140.1,140.072,140.097,257799995.0
2005-04-11 07:11:00,140.091,140.099,140.072,140.099,162100001.0
2005-04-11 07:12:00,140.061,140.086,140.059,140.071,58400001.0
2005-04-11 07:13:00,140.084,140.098,140.079,140.091,170300000.0
2005-04-11 07:14:00,140.091,140.117,140.085,140.099,89199999.0
2005-04-11 07:15:00,140.08,140.111,140.08,140.092,60900001.0
2005-04-11 07:16:00,140.089,140.106,140.076,140.095,65599999.0
2005-04-11 07:17:00,140.102,140.102,140.08,140.081,117500000.0
2005-04-11 07:18:00,140.079,140.087,140.067,140.087,67600000.0
2005-04-11 07:19:00,140.072,140.098,140.071,140.098,32800000.0
2005-04-11 07:20:00,140.08,140.094,140.069,140.077,126700002.0
2005-04-11 07:21:00,140.074,140.099,140.074,140.087,90300000.0
2005-04-11 07:22:00,140.07,140.089,140.057,140.081,73600001.0
2005-04-11 07:23:00,140.072,140.09,140.059,140.09,98299999.0
2005-04-11 07:24:00,140.073,140.086,140.059,140.086,91300000.0
2005-04-11 07:25:00,140.079,140.09,140.063,140.069,47700000.0
2005-04-11 07:26:00,140.068,140.087,140.063,140.077,139100002.0
2005-04-11 07:27:00,140.08,140.084,140.064,140.066,99000000.0
2005-04-11 07:28:00,140.096,140.101,140.065,140.077,132600002.0
2005-04-11 07:29:00,140.084,140.101,140.068,140.069,145899999.0
2005-04-11 07:30:00,140.085,140.091,140.051,140.067,162999999.0
2005-04-11 07:31:00,140.043,140.048,140.025,140.027,100400001.0
2005-04-11 07:32:00,140.032,140.075,140.014,140.017,214600001.0
2005-04-11 07:33:00,140.022,140.039,140.001,140.001,93200001.0
2005-04-11 07:34:00,140.052,140.052,140.013,140.033,122099999.0
2005-04-11 07:35:00,140.033,140.039,140.014,140.033,83400000.0
2005-04-11 07:36:00,140.019,140.036,140.004,140.02,151599999.0
2005-04-11 07:37:00,140.015,140.032,139.998,140.021,67200001.0
2005-04-11 07:38:00,140.027,140.046,140.007,140.037,154899999.0
2005-04-11 07:39:00,140.017,140.038,140.003,140.027,69800000.0
2005-04-11 07:40:00,140.022,140.026,140.005,140.018,104000000.0
2005-04-11 07:41:00,140.02,140.041,140.017,140.031,110399998.0
2005-04-11 07:42:00,140.021,140.037,140.001,140.01,55700001.0
2005-04-11 07:43:00,140.004,140.039,140.003,140.038,61200001.0
2005-04-11 07:44:00,140.033,140.04,140.014,140.035,92199999.0
2005-04-11 07:45:00,140.027,140.051,140.019,140.044,78199999.0
2005-04-11 07:46:00,140.036,140.046,140.024,140.029,86900000.0
2005-04-11 07:47:00,140.036,140.051,140.027,140.051,112900000.0
2005-04-11 07:48:00,140.015,140.06,140.006,140.054,93900002.0
2005-04-11 07:49:00,140.056,140.059,140.044,140.049,82000000.0
2005-04-11 07:50:00,140.032,140.066,140.025,140.066,53000000.0
2005-04-11 07:51:00,140.036,140.053,140.032,140.035,99900000.0
2005-04-11 07:52:00,140.039,140.047,139.996,139.998,40200000.0
2005-04-11 07:53:00,139.995,140.019,139.994,140.018,122799999.0
2005-04-11 07:54:00,140.017,140.038,139.997,140.017,100200000.0
2005-04-11 07:55:00,140.02,140.032,139.997,140.004,113499998.0
2005-04-11 07:56:00,139.997,140.022,139.99,140.014,110700000.0
2005-04-11 07:57:00,140.003,140.021,139.998,140.009,158400001.0
2005-04-11 07:58:00,140.025,140.042,140.02,140.042,98400000.0
2005-04-11 07:59:00,140.038,140.097,140.033,140.097,135400001.0
2005-04-11 08:00:00,140.102,140.109,140.046,140.084,78800000.0
2005-04-11 08:01:00,140.109,140.118,140.089,140.11,48800000.0
2005-04-11 08:02:00,140.128,140.13,140.088,140.122,63400000.0
2005-04-11 08:03:00,140.13,140.14,140.086,140.102,72500000.0
2005-04-11 08:04:00,140.087,140.098,140.072,140.083,117000001.0
2005-04-11 08:05:00,140.092,140.108,140.065,140.084,143800001.0
2005-04-11 08:06:00,140.104,140.107,140.074,140.1,135000001.0
2005-04-11 08:07:00,140.099,140.108,140.079,140.098,103800000.0
2005-04-11 08:08:00,140.11,140.127,140.102,140.117,88900003.0
2005-04-11 08:09:00,140.12,140.127,140.093,140.113,108699998.0
2005-04-11 08:10:00,140.123,140.132,140.105,140.105,93500002.0
2005-04-11 08:11:00,140.103,140.115,140.085,140.097,70900000.0
2005-04-11 08:12:00,140.108,140.138,140.102,140.129,131900002.0
2005-04-11 08:13:00,140.1,140.112,140.078,140.085,66599999.0
2005-04-11 08:14:00,140.066,140.077,140.05,140.056,64800000.0
2005-04-11 08:15:00,140.066,140.078,140.015,140.025,90600000.0
2005-04-11 08:16:00,140.032,140.047,140.016,140.046,111000001.0
2005-04-11 08:17:00,140.068,140.071,140.033,140.04,121199997.0
2005-04-11 08:18:00,140.058,140.072,140.006,140.027,97900000.0
2005-04-11 08:19:00,140.024,140.043,140.018,140.026,91800001.0
2005-04-11 08:20:00,140.033,140.059,140.011,140.011,49600000.0
2005-04-11 08:21:00,140.005,140.043,139.994,140.025,113100001.0
2005-04-11 08:22:00,140.016,140.039,140.012,140.032,74699998.0
2005-04-11 08:23:00,140.017,140.058,140.017,140.055,214500000.0
2005-04-11 08:24:00,140.05,140.057,140.022,140.052,143200001.0
2005-04-11 08:25:00,140.047,140.052,140.014,140.014,80799999.0
2005-04-11 08:26:00,140.038,140.049,140.019,140.04,179500003.0
2005-04-11 08:27:00,140.038,140.063,140.034,140.041,78100000.0
2005-04-11 08:28:00,140.036,140.058,140.028,140.041,162099998.0
2005-04-11 08:29:00,140.05,140.06,140.02,140.027,87700001.0
2005-04-11 08:30:00,140.039,140.047,140.008,140.012,232100004.0
2005-04-11 08:31:00,140.029,140.042,140.011,140.015,149199998.0
2005-04-11 08:32:00,140.017,140.033,139.981,140.009,231999998.0
2005-04-11 08:33:00,140.037,140.053,140.022,140.033,106900000.0
2005-04-11 08:34:00,140.026,140.045,140.017,140.03,135800000.0
2005-04-11 08:35:00,140.013,140.058,140.004,140.044,113300003.0
2005-04-11 08:36:00,140.058,140.061,140.015,140.015,126300001.0
2005-04-11 08:37:00,140.021,140.036,140.005,140.016,137300001.0
2005-04-11 08:38:00,140.001,140.018,139.999,140.008,72700000.0
2005-04-11 08:39:00,140.009,140.017,139.98,140.013,227400003.0
2005-04-11 08:40:00,140.02,140.06,140.017,140.06,88099999.0
2005-04-11 08:41:00,140.057,140.062,140.039,140.044,110500000.0
2005-04-11 08:42:00,140.036,140.047,140.028,140.041,143000000.0
2005-04-11 08:43:00,140.039,140.052,140.017,140.038,82700001.0
2005-04-11 08:44:00,140.027,140.061,140.023,140.059,167300001.0
2005-04-11 08:45:00,140.053,140.066,140.041,140.05,92999999.0
2005-04-11 08:46:00,140.04,140.07,140.025,140.054,49600000.0
2005-04-11 08:47:00,140.051,140.063,140.032,140.053,103900001.0
2005-04-11 08:48:00,140.042,140.055,140.028,140.048,140200000.0
2005-04-11 08:49:00,140.027,140.049,140.024,140.043,37600000.0
2005-04-11 08:50:00,140.051,140.051,140.011,140.035,121800000.0
2005-04-11 08:51:00,140.053,140.053,140.02,140.041,92400001.0
2005-04-11 08:52:00,140.033,140.045,140.018,140.027,67200000.0
2005-04-11 08:53:00,140.02,140.033,140.005,140.018,44900000.0
2005-04-11 08:54:00,140.013,140.027,140.001,140.022,123499999.0
2005-04-11 08:55:00,140.028,140.033,140.006,140.022,72399999.0
2005-04-11 08:56:00,140.039,140.039,140.002,140.006,66000002.0
2005-04-11 08:57:00,140.015,140.032,140.002,140.014,88900000.0
2005-04-11 08:58:00,140.01,140.024,139.994,139.999,118999999.0
2005-04-11 08:59:00,139.993,140.039,139.985,140.02,94200000.0
2005-04-11 09:00:00,139.988,140.006,139.98,139.997,166500004.0
2005-04-11 09:01:00,139.988,140.008,139.978,139.989,104200000.0
2005-04-11 09:02:00,139.983,139.998,139.971,139.995,102800001.0
2005-04-11 09:03:00,139.998,140.001,139.986,139.998,80600001.0
2005-04-11 09:04:00,139.979,139.987,139.949,139.966,100499999.0
2005-04-11 09:05:00,139.977,139.981,139.95,139.963,130399998.0
2005-04-11 09:06:00,139.962,139.971,139.932,139.955,97600000.0
2005-04-11 09:07:00,139.946,139.966,139.93,139.959,165500000.0
2005-04-11 09:08:00,139.944,139.952,139.936,139.946,117199999.0
2005-04-11 09:09:00,139.947,139.948,139.915,139.926,68000000.0
2005-04-11 09:10:00,139.909,139.93,139.903,139.926,71500000.0
2005-04-11 09:11:00,139.91,139.95,139.892,139.923,192600004.0
2005-04-11 09:12:00,139.912,139.923,139.888,139.909,97300000.0
2005-04-11 09:13:00,139.93,139.93,139.895,139.925,221000000.0
2005-04-11 09:14:00,139.911,139.941,139.909,139.921,129199999.0
2005-04-11 09:15:00,139.901,139.969,139.901,139.939,124100000.0
2005-04-11 09:16:00,139.928,139.935,139.912,139.92,97400000.0
2005-04-11 09:17:00,139.919,139.936,139.907,139.913,160699999.0
2005-04-11 09:18:00,139.92,139.933,139.905,139.922,87499999.0
2005-04-11 09:19:00,139.901,139.919,139.879,139.884,57800000.0
2005-04-11 09:20:00,139.875,139.891,139.865,139.874,107300003.0
2005-04-11 09:21:00,139.893,139.897,139.859,139.864,128600002.0
2005-04-11 09:22:00,139.875,139.876,139.842,139.859,107099999.0
2005-04-11 09:23:00,139.853,139.881,139.84,139.878,47100000.0
2005-04-11 09:24:00,139.881,139.891,139.863,139.877,72499998.0
2005-04-11 09:25:00,139.867,139.888,139.862,139.876,160100000.0
2005-04-11 09:26:00,139.88,139.891,139.86,139.862,68800000.0
2005-04-11 09:27:00,139.897,139.897,139.872,139.89,97200000.0
2005-04-11 09:28:00,139.882,139.928,139.868,139.926,77200000.0
2005-04-11 09:29:00,139.925,139.932,139.897,139.919,152900002.0
2005-04-11 09:30:00,139.922,139.932,139.903,139.928,168299997.0
2005-04-11 09:31:00,139.923,139.937,139.901,139.901,50200000.0
2005-04-11 09:32:00,139.882,139.923,139.87,139.923,136199997.0
2005-04-11 09:33:00,139.903,139.931,139.889,139.907,66400000.0
2005-04-11 09:34:00,139.896,139.91,139.873,139.895,102599999.0
2005-04-11 09:35:00,139.882,139.892,139.869,139.877,109100000.0
2005-04-11 09:36:00,139.865,139.915,139.832,139.86,58100000.0
2005-04-11 09:37:00,139.827,139.841,139.812,139.817,79300000.0
2005-04-11 09:38:00,139.793,139.816,139.785,139.803,101599999.0
2005-04-11 09:39:00,139.794,139.824,139.793,139.819,130299999.0
2005-04-11 09:40:00,139.822,139.825,139.756,139.756,127600001.0
2005-04-11 09:41:00,139.756,139.781,139.747,139.765,115700002.0
2005-04-11 09:42:00,139.778,139.778,139.756,139.764,75099999.0
2005-04-11 09:43:00,139.759,139.79,139.759,139.78,126400003.0
2005-04-11 09:44:00,139.79,139.795,139.763,139.772,114499999.0
2005-04-11 09:45:00,139.789,139.799,139.756,139.756,51200000.0
2005-04-11 09:46:00,139.775,139.779,139.747,139.749,137400001.0
2005-04-11 09:47:00,139.762,139.772,139.749,139.755,208399998.0
2005-04-11 09:48:00,139.782,139.793,139.773,139.793,132899999.0
2005-04-11 09:49:00,139.808,139.809,139.778,139.778,143000000.0
2005-04-11 09:50:00,139.784,139.798,139.777,139.79,39500000.0
2005-04-11 09:51:00,139.81,139.81,139.762,139.777,115499999.0
2005-04-11 09:52:00,139.762,139.788,139.761,139.77,144299999.0
2005-04-11 09:53:00,139.757,139.788,139.754,139.777,180400000.0
2005-04-11 09:54:00,139.786,139.806,139.777,139.798,139199997.0
2005-04-11 09:55:00,139.783,139.791,139.767,139.791,156100000.0
2005-04-11 09:56:00,139.805,139.823,139.791,139.822,99599998.0
2005-04-11 09:57:00,139.824,139.84,139.808,139.826,123900002.0
2005-04-11 09:58:00,139.822,139.846,139.815,139.827,111100001.0
2005-04-11 09:59:00,139.817,139.848,139.814,139.817,174900002.0
2005-04-11 10:00:00,139.82,139.826,139.777,139.802,174399998.0
2005-04-11 10:01:00,139.791,139.893,139.791,139.889,66500001.0
2005-04-11 10:02:00,139.882,139.908,139.873,139.901,131999998.0
2005-04-11 10:03:00,139.898,139.908,139.87,139.895,97400000.0
2005-04-11 10:04:00,139.914,139.917,139.864,139.871,102200000.0
2005-04-11 10:05:00,139.875,139.903,139.866,139.899,116300000.0
2005-04-11 10:06:00,139.867,139.891,139.85,139.885,78400000.0
2005-04-11 10:07:00,139.875,139.892,139.867,139.891,99200003.0
2005-04-11 10:08:00,139.9,139.923,139.887,139.918,66600001.0
2005-04-11 10:09:00,139.906,139.915,139.887,139.889,103900000.0
2005-04-11 10:10:00,139.899,139.899,139.848,139.848,70399999.0
2005-04-11 10:11:00,139.852,139.873,139.834,139.849,96399999.0
2005-04-11 10:12:00,139.855,139.868,139.847,139.858,109300000.0
2005-04-11 10:13:00,139.87,139.88,139.846,139.863,186100001.0
2005-04-11 10:14:00,139.87,139.877,139.846,139.864,234100003.0
2005-04-11 10:15:00,139.866,139.876,139.832,139.853,86200000.0
2005-04-11 10:16:00,139.851,139.876,139.851,139.866,93799997.0
2005-04-11 10:17:00,139.858,139.911,139.855,139.907,89000000.0
2005-04-11 10:18:00,139.92,139.927,139.881,139.882,92599999.0
2005-04-11 10:19:00,139.884,139.939,139.884,139.925,118699999.0
2005-04-11 10:20:00,139.898,139.915,139.878,139.884,172499997.0
2005-04-11 10:21:00,139.863,139.882,139.849,139.876,115900000.0
2005-04-11 10:22:00,139.894,139.912,139.854,139.911,109599999.0
2005-04-11 10:23:00,139.923,139.925,139.9,139.913,154100000.0
2005-04-11 10:24:00,139.906,139.933,139.898,139.908,160399999.0
2005-04-11 10:25:00,139.909,139.932,139.9,139.912,134300001.0
2005-04-11 10:26:00,139.886,139.902,139.877,139.879,80800000.0
2005-04-11 10:27:00,139.875,139.892,139.868,139.891,131799999.0
2005-04-11 10:28:00,139.853,139.894,139.849,139.89,141900002.0
2005-04-11 10:29:00,139.866,139.866,139.83,139.842,71999999.0
2005-04-11 10:30:00,139.829,139.829,139.78,139.791,132299999.0
2005-04-11 10:31:00,139.788,139.855,139.776,139.846,170999999.0
2005-04-11 10:32:00,139.838,139.879,139.833,139.848,110300001.0
2005-04-11 10:33:00,139.841,139.858,139.835,139.843,95899999.0
2005-04-11 10:34:00,139.863,139.875,139.842,139.86,89800001.0
2005-04-11 10:35:00,139.87,139.88,139.835,139.847,149300003.0
2005-04-11 10:36:00,139.834,139.86,139.814,139.814,196899997.0
2005-04-11 10:37:00,139.835,139.849,139.826,139.832,77000001.0
2005-04-11 10:38:00,139.856,139.871,139.852,139.856,82199999.0
2005-04-11 10:39:00,139.877,139.881,139.861,139.874,136900002.0
2005-04-11 10:40:00,139.9,139.9,139.857,139.868,72199999.0
2005-04-11 10:41:00,139.88,139.886,139.847,139.855,113300000.0
2005-04-11 10:42:00,139.857,139.865,139.809,139.819,108900000.0
2005-04-11 10:43:00,139.844,139.844,139.816,139.832,131300001.0
2005-04-11 10:44:00,139.844,139.846,139.816,139.838,82399999.0
2005-04-11 10:45:00,139.834,139.836,139.809,139.82,114400000.0
2005-04-11 10:46:00,139.833,139.843,139.821,139.834,47099999.0
2005-04-11 10:47:00,139.868,139.87,139.826,139.87,136799999.0
2005-04-11 10:48:00,139.868,139.893,139.863,139.893,56800000.0
2005-04-11 10:49:00,139.88,139.892,139.872,139.886,33600000.0
2005-04-11 10:50:00,139.88,139.898,139.864,139.878,153499998.0
2005-04-11 10:51:00,139.88,139.891,139.861,139.891,63800000.0
2005-04-11 10:52:00,139.885,139.901,139.87,139.882,90200000.0
2005-04-11 10:53:00,139.873,139.887,139.857,139.867,71300000.0
2005-04-11 10:54:00,139.878,139.888,139.847,139.866,99700002.0
2005-04-11 10:55:00,139.856,139.873,139.842,139.872,159600001.0
2005-04-11 10:56:00,139.87,139.891,139.852,139.876,128700001.0
2005-04-11 10:57:00,139.864,139.884,139.849,139.879,78400001.0
2005-04-11 10:58:00,139.863,139.872,139.846,139.857,89799998.0
2005-04-11 10:59:00,139.866,139.866,139.837,139.848,97800000.0
2005-04-11 11:00:00,139.838,139.858,139.833,139.851,110199999.0
2005-04-11 11:01:00,139.841,139.868,139.838,139.867,111700000.0
2005-04-11 11:02:00,139.865,139.873,139.85,139.86,96700002.0
2005-04-11 11:03:00,139.856,139.901,139.853,139.895,60100000.0
2005-04-11 11:04:00,139.885,139.903,139.875,139.891,72200001.0
2005-04-11 11:05:00,139.905,139.905,139.872,139.878,73800001.0
2005-04-11 11:06:00,139.907,139.908,139.883,139.899,132700000.0
2005-04-11 11:07:00,139.895,139.911,139.887,139.896,127599996.0
2005-04-11 11:08:00,139.88,139.921,139.88,139.907,92899998.0
2005-04-11 11:09:00,139.898,139.918,139.891,139.916,151700000.0
2005-04-11 11:10:00,139.906,139.918,139.886,139.891,146100001.0
2005-04-11 11:11:00,139.909,139.922,139.902,139.917,102999999.0
2005-04-11 11:12:00,139.896,139.925,139.894,139.905,125699997.0
2005-04-11 11:13:00,139.895,139.922,139.892,139.908,126200000.0
2005-04-11 11:14:00,139.882,139.909,139.882,139.906,43200000.0
2005-04-11 11:15:00,139.906,139.913,139.875,139.882,164299998.0
2005-04-11 11:16:00,139.885,139.897,139.873,139.883,110499998.0
2005-04-11 11:17:00,139.886,139.899,139.863,139.891,171399999.0
2005-04-11 11:18:00,139.89,139.897,139.87,139.883,75199999.0
2005-04-11 11:19:00,139.882,139.896,139.868,139.889,138699999.0
2005-04-11 11:20:00,139.881,139.889,139.859,139.866,76799999.0
2005-04-11 11:21:00,139.872,139.888,139.86,139.88,118199997.0
2005-04-11 11:22:00,139.868,139.882,139.856,139.86,61700001.0
2005-04-11 11:23:00,139.865,139.877,139.851,139.86,81700002.0
2005-04-11 11:24:00,139.879,139.879,139.841,139.859,129299999.0
2005-04-11 11:25:00,139.846,139.87,139.829,139.854,152899999.0
2005-04-11 11:26:00,139.839,139.864,139.836,139.85,77200000.0
2005-04-11 11:27:00,139.844,139.874,139.841,139.865,66399999.0
2005-04-11 11:28:00,139.84,139.878,139.839,139.864,58900000.0
2005-04-11 11:29:00,139.878,139.883,139.859,139.874,140300002.0
2005-04-11 11:30:00,139.874,139.891,139.86,139.891,85199999.0
2005-04-11 11:31:00,139.875,139.897,139.868,139.883,165200002.0
2005-04-11 11:32:00,139.897,139.905,139.876,139.886,76699999.0
2005-04-11 11:33:00,139.882,139.893,139.871,139.885,167900002.0
2005-04-11 11:34:00,139.875,139.882,139.862,139.87,40700000.0
2005-04-11 11:35:00,139.873,139.881,139.847,139.852,85400000.0
2005-04-11 11:36:00,139.863,139.885,139.846,139.858,123799999.0
2005-04-11 11:37:00,139.868,139.878,139.839,139.839,126200000.0
2005-04-11 11:38:00,139.828,139.857,139.824,139.848,71900000.0
2005-04-11 11:39:00,139.83,139.864,139.825,139.85,139700002.0
2005-04-11 11:40:00,139.831,139.853,139.831,139.849,46600001.0
2005-04-11 11:41:00,139.827,139.847,139.818,139.835,129100002.0
2005-04-11 11:42:00,139.811,139.857,139.811,139.856,99799997.0
2005-04-11 11:43:00,139.868,139.873,139.846,139.867,87199999.0
2005-04-11 11:44:00,139.884,139.893,139.876,139.878,77899997.0
2005-04-11 11:45:00,139.882,139.901,139.865,139.882,100500000.0
2005-04-11 11:46:00,139.866,139.911,139.866,139.909,70100000.0
2005-04-11 11:47:00,139.915,139.932,139.892,139.894,75199999.0
2005-04-11 11:48:00,139.91,139.915,139.89,139.907,69100000.0
2005-04-11 11:49:00,139.904,139.927,139.897,139.925,131000000.0
2005-04-11 11:50:00,139.913,139.924,139.901,139.902,110699999.0
2005-04-11 11:51:00,139.918,139.922,139.882,139.894,107900001.0
2005-04-11 11:52:00,139.865,139.904,139.862,139.904,61300001.0
2005-04-11 11:53:00,139.895,139.926,139.886,139.919,151800001.0
2005-04-11 11:54:00,139.914,139.924,139.904,139.923,157300003.0
2005-04-11 11:55:00,139.914,139.915,139.907,139.911,122999999.0
2005-04-11 11:56:00,139.925,139.929,139.894,139.905,110599998.0
2005-04-11 11:57:00,139.92,139.933,139.9,139.916,161899999.0
2005-04-11 11:58:00,139.928,139.932,139.913,139.921,125500000.0
2005-04-11 11:59:00,139.913,139.931,139.902,139.931,114099999.0
2005-04-11 12:00:00,139.916,139.93,139.905,139.905,128600000.0
2005-04-11 12:01:00,139.945,139.951,139.907,139.91,99099999.0
2005-04-11 12:02:00,139.909,139.923,139.901,139.907,145999999.0
2005-04-11 12:03:00,139.917,139.921,139.896,139.903,130500000.0
2005-04-11 12:04:00,139.9,139.908,139.889,139.895,169700002.0
2005-04-11 12:05:00,139.887,139.902,139.883,139.892,127700000.0
2005-04-11 12:06:00,139.885,139.9,139.876,139.887,122399998.0
2005-04-11 12:07:00,139.902,139.902,139.868,139.887,120200001.0
2005-04-11 12:08:00,139.894,139.898,139.868,139.87,115700001.0
2005-04-11 12:09:00,139.863,139.887,139.849,139.885,94700001.0
2005-04-11 12:10:00,139.887,139.893,139.871,139.887,88000001.0
2005-04-11 12:11:00,139.879,139.887,139.859,139.879,96899998.0
2005-04-11 12:12:00,139.89,139.89,139.855,139.863,97699999.0
2005-04-11 12:13:00,139.851,139.882,139.838,139.866,59500000.0
2005-04-11 12:14:00,139.86,139.863,139.814,139.863,136099999.0
2005-04-11 12:15:00,139.879,139.879,139.833,139.85,97600000.0
2005-04-11 12:16:00,139.86,139.866,139.839,139.852,112700002.0
2005-04-11 12:17:00,139.85,139.857,139.809,139.816,121600000.0
2005-04-11 12:18:00,139.827,139.828,139.795,139.797,72500000.0
2005-04-11 12:19:00,139.801,139.821,139.793,139.812,156600000.0
2005-04-11 12:20:00,139.803,139.828,139.79,139.822,211000000.0
2005-04-11 12:21:00,139.822,139.833,139.795,139.821,177999996.0
2005-04-11 12:22:00,139.818,139.831,139.8,139.81,167600003.0
2005-04-11 12:23:00,139.815,139.818,139.803,139.804,76299999.0
2005-04-11 12:24:00,139.813,139.829,139.8,139.812,155800000.0
2005-04-11 12:25:00,139.828,139.835,139.817,139.819,122099998.0
2005-04-11 12:26:00,139.829,139.839,139.8,139.817,144999998.0
2005-04-11 12:27:00,139.83,139.843,139.808,139.836,88800000.0
2005-04-11 12:28:00,139.848,139.851,139.82,139.848,96000000.0
2005-04-11 12:29:00,139.834,139.836,139.804,139.822,83900000.0
2005-04-11 12:30:00,139.806,139.83,139.806,139.821,86400000.0
2005-04-11 12:31:00,139.849,139.851,139.826,139.829,52100000.0
2005-04-11 12:32:00,139.835,139.838,139.809,139.813,115500000.0
2005-04-11 12:33:00,139.807,139.823,139.799,139.799,199100001.0
2005-04-11 12:34:00,139.81,139.818,139.795,139.804,122700001.0
2005-04-11 12:35:00,139.82,139.833,139.804,139.804,61100000.0
2005-04-11 12:36:00,139.808,139.817,139.775,139.797,122299999.0
2005-04-11 12:37:00,139.796,139.811,139.783,139.79,128899998.0
2005-04-11 12:38:00,139.782,139.816,139.782,139.811,62400001.0
2005-04-11 12:39:00,139.815,139.852,139.806,139.844,107700001.0
2005-04-11 12:40:00,139.83,139.845,139.806,139.829,100100000.0
2005-04-11 12:41:00,139.803,139.841,139.798,139.798,69600000.0
2005-04-11 12:42:00,139.782,139.811,139.772,139.792,72799999.0
2005-04-11 12:43:00,139.793,139.83,139.787,139.83,92299998.0
2005-04-11 12:44:00,139.829,139.842,139.804,139.811,150299999.0
2005-04-11 12:45:00,139.815,139.824,139.795,139.817,65400000.0
2005-04-11 12:46:00,139.812,139.831,139.804,139.811,66700000.0
2005-04-11 12:47:00,139.791,139.816,139.788,139.796,74400001.0
2005-04-11 12:48:00,139.813,139.813,139.765,139.783,171000001.0
2005-04-11 12:49:00,139.775,139.798,139.767,139.783,61500000.0
2005-04-11 12:50:00,139.798,139.81,139.748,139.751,98800002.0
2005-04-11 12:51:00,139.747,139.781,139.747,139.752,166099998.0
2005-04-11 12:52:00,139.782,139.793,139.76,139.764,90999999.0
2005-04-11 12:53:00,139.778,139.786,139.743,139.745,93000000.0
2005-04-11 12:54:00,139.716,139.744,139.706,139.706,163399998.0
2005-04-11 12:55:00,139.698,139.727,139.692,139.718,52000000.0
2005-04-11 12:56:00,139.707,139.73,139.707,139.723,150499999.0
2005-04-11 12:57:00,139.712,139.72,139.701,139.714,129900000.0
2005-04-11 12:58:00,139.718,139.721,139.689,139.697,73099999.0
2005-04-11 12:59:00,139.717,139.732,139.71,139.719,160600000.0
2005-04-11 13:00:00,139.725,139.734,139.696,139.734,140299998.0
2005-04-11 13:01:00,139.718,139.736,139.689,139.736,109200000.0
2005-04-11 13:02:00,139.733,139.754,139.727,139.743,122299999.0
2005-04-11 13:03:00,139.728,139.748,139.725,139.738,122799998.0
2005-04-11 13:04:00,139.746,139.762,139.727,139.762,64000000.0
2005-04-11 13:05:00,139.743,139.759,139.733,139.735,94300001.0
2005-04-11 13:06:00,139.738,139.749,139.731,139.732,38300000.0
2005-04-11 13:07:00,139.726,139.747,139.715,139.723,73100002.0
2005-04-11 13:08:00,139.732,139.754,139.718,139.735,93599999.0
2005-04-11 13:09:00,139.753,139.763,139.746,139.753,33100000.0
2005-04-11 13:10:00,139.757,139.782,139.748,139.782,112700002.0
2005-04-11 13:11:00,139.798,139.825,139.786,139.823,88000000.0
2005-04-11 13:12:00,139.821,139.829,139.806,139.818,115499998.0
2005-04-11 13:13:00,139.816,139.846,139.8,139.841,157900004.0
2005-04-11 13:14:00,139.832,139.843,139.818,139.831,173000000.0
2005-04-11 13:15:00,139.813,139.839,139.797,139.807,99600001.0
2005-04-11 13:16:00,139.78,139.798,139.773,139.793,161499998.0
2005-04-11 13:17:00,139.76,139.772,139.732,139.739,74400000.0
2005-04-11 13:18:00,139.75,139.769,139.733,139.755,95200002.0
2005-04-11 13:19:00,139.75,139.764,139.727,139.727,104199999.0
2005-04-11 13:20:00,139.712,139.73,139.678,139.697,89999999.0
2005-04-11 13:21:00,139.69,139.716,139.686,139.716,33000000.0
2005-04-11 13:22:00,139.708,139.739,139.708,139.736,112700000.0
2005-04-11 13:23:00,139.726,139.749,139.726,139.738,107799999.0
2005-04-11 13:24:00,139.718,139.719,139.694,139.705,94500000.0
2005-04-11 13:25:00,139.68,139.734,139.665,139.734,82599998.0
2005-04-11 13:26:00,139.738,139.74,139.717,139.738,67200000.0
2005-04-11 13:27:00,139.731,139.734,139.717,139.721,56800000.0
2005-04-11 13:28:00,139.712,139.729,139.688,139.729,129199998.0
2005-04-11 13:29:00,139.726,139.749,139.716,139.734,170700001.0
2005-04-11 13:30:00,139.738,139.741,139.716,139.741,118899998.0
2005-04-11 13:31:00,139.748,139.76,139.728,139.75,75899999.0
2005-04-11 13:32:00,139.748,139.76,139.696,139.696,122900000.0
2005-04-11 13:33:00,139.717,139.723,139.697,139.699,167999999.0
2005-04-11 13:34:00,139.714,139.733,139.69,139.717,64000001.0
2005-04-11 13:35:00,139.735,139.748,139.702,139.715,132399999.0
2005-04-11 13:36:00,139.717,139.755,139.714,139.752,146900002.0
2005-04-11 13:37:00,139.745,139.76,139.734,139.755,91099999.0
2005-04-11 13:38:00,139.74,139.747,139.716,139.745,110799999.0
2005-04-11 13:39:00,139.738,139.773,139.734,139.756,124700002.0
2005-04-11 13:40:00,139.735,139.758,139.728,139.74,93500000.0
2005-04-11 13:41:00,139.757,139.767,139.733,139.749,101600001.0
2005-04-11 13:42:00,139.759,139.767,139.741,139.759,105099999.0
2005-04-11 13:43:00,139.773,139.773,139.748,139.755,88199999.0
2005-04-11 13:44:00,139.747,139.769,139.74,139.761,149200001.0
2005-04-11 13:45:00,139.763,139.803,139.752,139.801,38400000.0
2005-04-11 13:46:00,139.81,139.81,139.75,139.755,100999999.0
2005-04-11 13:47:00,139.743,139.763,139.729,139.751,80199999.0
2005-04-11 13:48:00,139.723,139.766,139.721,139.76,86700000.0
2005-04-11 13:49:00,139.774,139.776,139.721,139.727,135400000.0
2005-04-11 13:50:00,139.736,139.77,139.736,139.755,150300000.0
2005-04-11 13:51:00,139.773,139.773,139.745,139.758,123099999.0
2005-04-11 13:52:00,139.778,139.78,139.762,139.769,149800001.0
2005-04-11 13:53:00,139.784,139.791,139.762,139.769,129000000.0
2005-04-11 13:54:00,139.772,139.78,139.757,139.762,125200000.0
2005-04-11 13:55:00,139.767,139.78,139.742,139.745,81599999.0
2005-04-11 13:56:00,139.759,139.771,139.729,139.736,173500002.0
2005-04-11 13:57:00,139.731,139.764,139.728,139.758,132000002.0
2005-04-11 13:58:00,139.753,139.77,139.746,139.755,177000001.0
2005-04-11 13:59:00,139.777,139.787,139.762,139.771,80900000.0
2005-04-11 14:00:00,139.797,139.797,139.727,139.728,122099999.0
2005-04-11 14:01:00,139.714,139.732,139.691,139.709,134299999.0
2005-04-11 14:02:00,139.693,139.729,139.691,139.724,80099999.0
2005-04-11 14:03:00,139.72,139.736,139.711,139.72,108100000.0
2005-04-11 14:04:00,139.719,139.727,139.676,139.686,98599999.0
2005-04-11 14:05:00,139.69,139.698,139.667,139.675,105000000.0
2005-04-11 14:06:00,139.668,139.694,139.657,139.675,95800000.0
2005-04-11 14:07:00,139.672,139.693,139.653,139.687,174300001.0
2005-04-11 14:08:00,139.673,139.699,139.659,139.667,100799999.0
2005-04-11 14:09:00,139.675,139.687,139.662,139.682,104900002.0
2005-04-11 14:10:00,139.693,139.707,139.653,139.653,151999997.0
2005-04-11 14:11:00,139.685,139.692,139.662,139.67,116300000.0
2005-04-11 14:12:00,139.683,139.71,139.677,139.677,167699997.0
2005-04-11 14:13:00,139.676,139.711,139.676,139.708,112199999.0
2005-04-11 14:14:00,139.697,139.728,139.692,139.725,104499999.0
2005-04-11 14:15:00,139.724,139.724,139.69,139.709,196800001.0
2005-04-11 14:16:00,139.713,139.734,139.713,139.734,35200000.0
2005-04-11 14:17:00,139.726,139.74,139.71,139.725,133999998.0
2005-04-11 14:18:00,139.7,139.713,139.697,139.702,75600000.0
2005-04-11 14:19:00,139.718,139.727,139.678,139.684,63000000.0
2005-04-11 14:20:00,139.682,139.702,139.667,139.694,128499999.0
2005-04-11 14:21:00,139.683,139.728,139.683,139.705,48800000.0
2005-04-11 14:22:00,139.709,139.741,139.696,139.696,62200000.0
2005-04-11 14:23:00,139.713,139.776,139.713,139.769,50000000.0
2005-04-11 14:24:00,139.773,139.823,139.773,139.82,128999999.0
2005-04-11 14:25:00,139.818,139.818,139.788,139.8,155699996.0
2005-04-11 14:26:00,139.808,139.814,139.785,139.807,103899999.0
2005-04-11 14:27:00,139.828,139.836,139.793,139.818,88600001.0
2005-04-11 14:28:00,139.817,139.827,139.79,139.808,69600000.0
2005-04-11 14:29:00,139.808,139.811,139.775,139.792,105300001.0
2005-04-11 14:30:00,139.8,139.801,139.761,139.761,88600000.0
2005-04-11 14:31:00,139.782,139.8,139.765,139.786,40900000.0
2005-04-11 14:32:00,139.77,139.788,139.757,139.775,72800000.0
2005-04-11 14:33:00,139.784,139.797,139.775,139.789,62700001.0
2005-04-11 14:34:00,139.775,139.798,139.767,139.796,53600000.0
2005-04-11 14:35:00,139.795,139.796,139.759,139.769,84900000.0
2005-04-11 14:36:00,139.798,139.801,139.763,139.778,92599999.0
2005-04-11 14:37:00,139.792,139.793,139.78,139.785,41600000.0
2005-04-11 14:38:00,139.795,139.797,139.776,139.793,109699999.0
2005-04-11 14:39:00,139.813,139.821,139.764,139.779,80800000.0
2005-04-11 14:40:00,139.775,139.795,139.759,139.785,60800001.0
2005-04-11 14:41:00,139.768,139.779,139.753,139.769,125800002.0
2005-04-11 14:42:00,139.772,139.794,139.77,139.788,76799999.0
2005-04-11 14:43:00,139.793,139.822,139.777,139.791,64900000.0
2005-04-11 14:44:00,139.796,139.813,139.785,139.806,58700000.0
2005-04-11 14:45:00,139.805,139.805,139.737,139.747,56800000.0
2005-04-11 14:46:00,139.766,139.782,139.762,139.767,129900001.0
2005-04-11 14:47:00,139.775,139.787,139.759,139.772,123799999.0
2005-04-11 14:48:00,139.775,139.808,139.763,139.787,74200002.0
2005-04-11 14:49:00,139.786,139.797,139.774,139.783,102199999.0
2005-04-11 14:50:00,139.775,139.809,139.773,139.809,62400001.0
2005-04-11 14:51:00,139.813,139.816,139.768,139.785,84699999.0
2005-04-11 14:52:00,139.805,139.813,139.795,139.8,65799999.0
2005-04-11 14:53:00,139.806,139.835,139.786,139.787,67400000.0
2005-04-11 14:54:00,139.788,139.804,139.766,139.78,130400001.0
2005-04-11 14:55:00,139.77,139.799,139.77,139.774,144100000.0
2005-04-11 14:56:00,139.769,139.791,139.762,139.791,108100000.0
2005-04-11 14:57:00,139.78,139.796,139.767,139.778,123300001.0
2005-04-11 14:58:00,139.776,139.788,139.765,139.777,63100000.0
2005-04-11 14:59:00,139.781,139.787,139.765,139.773,98399999.0
2005-04-11 15:00:00,139.792,139.796,139.762,139.78,70100001.0
2005-04-11 15:01:00,139.811,139.811,139.716,139.727,64200001.0
2005-04-11 15:02:00,139.74,139.746,139.71,139.713,96300000.0
2005-04-11 15:03:00,139.71,139.737,139.708,139.726,37400000.0
2005-04-11 15:04:00,139.727,139.735,139.708,139.708,69499999.0
2005-04-11 15:05:00,139.7,139.727,139.698,139.718,44500000.0
2005-04-11 15:06:00,139.707,139.726,139.703,139.719,99200000.0
2005-04-11 15:07:00,139.725,139.728,139.706,139.711,85500000.0
2005-04-11 15:08:00,139.74,139.747,139.723,139.738,166600001.0
2005-04-11 15:09:00,139.751,139.772,139.742,139.752,108800001.0
2005-04-11 15:10:00,139.743,139.768,139.736,139.75,113100001.0
2005-04-11 15:11:00,139.738,139.758,139.73,139.734,71500000.0
2005-04-11 15:12:00,139.736,139.758,139.73,139.751,86599999.0
2005-04-11 15:13:00,139.751,139.764,139.737,139.737,159900001.0
2005-04-11 15:14:00,139.75,139.761,139.707,139.707,156899999.0
2005-04-11 15:15:00,139.706,139.726,139.683,139.714,112499998.0
2005-04-11 15:16:00,139.71,139.746,139.709,139.738,156300003.0
2005-04-11 15:17:00,139.75,139.757,139.714,139.725,139900001.0
2005-04-11 15:18:00,139.738,139.764,139.717,139.755,119199995.0
2005-04-11 15:19:00,139.752,139.767,139.733,139.759,103499998.0
2005-04-11 15:20:00,139.762,139.772,139.744,139.764,84699999.0
2005-04-11 15:21:00,139.769,139.783,139.745,139.773,41000000.0
2005-04-11 15:22:00,139.768,139.785,139.76,139.765,97300000.0
2005-04-11 15:23:00,139.762,139.764,139.727,139.748,146200000.0
2005-04-11 15:24:00,139.741,139.751,139.727,139.751,170800001.0
2005-04-11 15:25:00,139.744,139.756,139.718,139.747,147099999.0
2005-04-11 15:26:00,139.731,139.746,139.722,139.73,168199999.0
2005-04-11 15:27:00,139.729,139.735,139.707,139.712,89900000.0
2005-04-11 15:28:00,139.745,139.75,139.711,139.741,42300000.0
2005-04-11 15:29:00,139.731,139.744,139.717,139.73,109700000.0
2005-04-11 15:30:00,139.724,139.726,139.694,139.71,209299998.0
2005-04-11 15:31:00,139.714,139.735,139.687,139.715,102900002.0
2005-04-11 15:32:00,139.723,139.723,139.689,139.699,75700000.0
2005-04-11 15:33:00,139.714,139.723,139.694,139.7,61300000.0
2005-04-11 15:34:00,139.685,139.704,139.672,139.696,110699999.0
2005-04-11 15:35:00,139.702,139.702,139.672,139.68,67300000.0
2005-04-11 15:36:00,139.688,139.688,139.671,139.682,72900000.0
2005-04-11 15:37:00,139.673,139.702,139.667,139.683,90899999.0
2005-04-11 15:38:00,139.69,139.711,139.67,139.683,174199999.0
2005-04-11 15:39:00,139.681,139.722,139.679,139.698,49400000.0
2005-04-11 15:40:00,139.695,139.71,139.682,139.697,83200000.0
2005-04-11 15:41:00,139.679,139.721,139.679,139.711,169600000.0
2005-04-11 15:42:00,139.716,139.724,139.701,139.701,74400000.0
2005-04-11 15:43:00,139.695,139.732,139.687,139.73,69100000.0
2005-04-11 15:44:00,139.714,139.725,139.685,139.688,103100002.0
2005-04-11 15:45:00,139.69,139.7,139.674,139.693,100799998.0
2005-04-11 15:46:00,139.654,139.68,139.647,139.664,47499999.0
2005-04-11 15:47:00,139.661,139.7,139.641,139.687,95600000.0
2005-04-11 15:48:00,139.671,139.7,139.669,139.694,102199999.0
2005-04-11 15:49:00,139.699,139.71,139.675,139.697,68500000.0
2005-04-11 15:50:00,139.685,139.711,139.683,139.705,71100001.0
2005-04-11 15:51:00,139.7,139.712,139.674,139.683,109799999.0
2005-04-11 15:52:00,139.702,139.706,139.682,139.682,54099999.0
2005-04-11 15:53:00,139.693,139.705,139.685,139.697,86300000.0
2005-04-11 15:54:00,139.7,139.713,139.688,139.711,89100001.0
2005-04-11 15:55:00,139.705,139.712,139.685,139.704,73700000.0
2005-04-11 15:56:00,139.71,139.711,139.684,139.695,64800000.0
2005-04-11 15:57:00,139.702,139.702,139.682,139.694,92300000.0
2005-04-11 15:58:00,139.681,139.697,139.681,139.691,125599999.0
2005-04-11 15:59:00,139.684,139.706,139.674,139.694,103400001.0
2005-04-11 16:00:00,139.687,139.727,139.684,139.715,47099999.0
2005-04-11 16:01:00,139.738,139.751,139.714,139.748,64800000.0
2005-04-11 16:02:00,139.741,139.759,139.728,139.731,116500000.0
2005-04-11 16:03:00,139.741,139.755,139.73,139.738,145000000.0
2005-04-11 16:04:00,139.723,139.742,139.712,139.724,77899999.0
2005-04-11 16:05:00,139.712,139.727,139.7,139.712,125400002.0
2005-04-11 16:06:00,139.687,139.725,139.684,139.713,183799994.0
2005-04-11 16:07:00,139.729,139.731,139.687,139.692,101400000.0
2005-04-11 16:08:00,139.702,139.712,139.68,139.709,84900001.0
2005-04-11 16:09:00,139.7,139.718,139.692,139.704,110000000.0
2005-04-11 16:10:00,139.687,139.705,139.667,139.696,97800000.0
2005-04-11 16:11:00,139.686,139.697,139.668,139.697,45700000.0
2005-04-11 16:12:00,139.682,139.704,139.672,139.695,74000000.0
2005-04-11 16:13:00,139.691,139.697,139.659,139.692,81699998.0
2005-04-11 16:14:00,139.675,139.677,139.653,139.673,160900003.0
2005-04-11 16:15:00,139.695,139.696,139.638,139.656,142400000.0
2005-04-11 16:16:00,139.685,139.685,139.646,139.65,159199999.0
2005-04-11 16:17:00,139.653,139.653,139.622,139.642,107899999.0
2005-04-11 16:18:00,139.648,139.659,139.625,139.649,149599999.0
2005-04-11 16:19:00,139.656,139.69,139.644,139.667,87700000.0
2005-04-11 16:20:00,139.65,139.675,139.633,139.668,90100000.0
2005-04-11 16:21:00,139.657,139.661,139.632,139.641,114600000.0
2005-04-11 16:22:00,139.63,139.678,139.63,139.678,92200001.0
2005-04-11 16:23:00,139.665,139.682,139.64,139.661,134199999.0
2005-04-11 16:24:00,139.675,139.692,139.643,139.68,101099999.0
2005-04-11 16:25:00,139.696,139.719,139.687,139.7,123300001.0
2005-04-11 16:26:00,139.682,139.708,139.67,139.691,61099999.0
2005-04-11 16:27:00,139.685,139.692,139.657,139.667,85300002.0
2005-04-11 16:28:00,139.675,139.689,139.666,139.689,125399998.0
2005-04-11 16:29:00,139.701,139.711,139.658,139.668,193699999.0
2005-04-11 16:30:00,139.675,139.689,139.657,139.676,77100001.0
2005-04-11 16:31:00,139.648,139.674,139.643,139.647,111499999.0
2005-04-11 16:32:00,139.645,139.651,139.61,139.625,113100000.0
2005-04-11 16:33:00,139.618,139.659,139.607,139.645,92000001.0
2005-04-11 16:34:00,139.671,139.671,139.615,139.625,114500001.0
2005-04-11 16:35:00,139.616,139.644,139.614,139.621,88499999.0
2005-04-11 16:36:00,139.615,139.621,139.595,139.61,125999999.0
2005-04-11 16:37:00,139.62,139.636,139.62,139.635,68800000.0
2005-04-11 16:38:00,139.63,139.633,139.615,139.633,50500001.0
2005-04-11 16:39:00,139.623,139.634,139.606,139.615,92800000.0
2005-04-11 16:40:00,139.609,139.633,139.604,139.622,179900004.0
2005-04-11 16:41:00,139.625,139.639,139.612,139.626,108800002.0
2005-04-11 16:42:00,139.633,139.662,139.625,139.658,81599999.0
2005-04-11 16:43:00,139.658,139.668,139.642,139.649,53200000.0
2005-04-11 16:44:00,139.641,139.668,139.638,139.66,126400000.0
2005-04-11 16:45:00,139.661,139.667,139.645,139.652,127800001.0
2005-04-11 16:46:00,139.661,139.711,139.652,139.709,67500001.0
2005-04-11 16:47:00,139.708,139.711,139.678,139.69,96100000.0
2005-04-11 16:48:00,139.693,139.712,139.682,139.688,100300001.0
2005-04-11 16:49:00,139.685,139.704,139.675,139.687,83700000.0
2005-04-11 16:50:00,139.69,139.693,139.677,139.692,103899998.0
2005-04-11 16:51:00,139.682,139.693,139.663,139.685,62400000.0
2005-04-11 16:52:00,139.675,139.687,139.654,139.674,140600002.0
2005-04-11 16:53:00,139.699,139.702,139.682,139.682,130200000.0
2005-04-11 16:54:00,139.676,139.701,139.658,139.689,81700002.0
2005-04-11 16:55:00,139.673,139.689,139.661,139.673,77800000.0
2005-04-11 16:56:00,139.68,139.699,139.657,139.684,92700000.0
2005-04-11 16:57:00,139.689,139.72,139.673,139.716,86799999.0
2005-04-11 16:58:00,139.705,139.711,139.683,139.698,104600000.0
2005-04-11 16:59:00,139.692,139.722,139.676,139.707,44900000.0
2005-04-11 17:00:00,139.708,139.711,139.655,139.671,138300002.0
2005-04-11 17:01:00,139.653,139.675,139.648,139.663,32000000.0
2005-04-11 17:02:00,139.662,139.678,139.652,139.663,102999998.0
2005-04-11 17:03:00,139.684,139.695,139.645,139.648,102299998.0
2005-04-11 17:04:00,139.648,139.681,139.637,139.652,173699998.0
2005-04-11 17:05:00,139.65,139.657,139.624,139.632,53100000.0
2005-04-11 17:06:00,139.633,139.645,139.624,139.641,109000000.0
2005-04-11 17:07:00,139.627,139.663,139.624,139.662,107499999.0
2005-04-11 17:08:00,139.67,139.677,139.653,139.673,103500002.0
2005-04-11 17:09:00,139.673,139.684,139.661,139.675,77599999.0
2005-04-11 17:10:00,139.69,139.697,139.66,139.668,163500002.0
2005-04-11 17:11:00,139.669,139.678,139.637,139.637,87899999.0
2005-04-11 17:12:00,139.636,139.707,139.636,139.702,110499999.0
2005-04-11 17:13:00,139.678,139.699,139.667,139.692,115600001.0
2005-04-11 17:14:00,139.695,139.74,139.691,139.738,77200001.0
2005-04-11 17:15:00,139.733,139.76,139.725,139.75,140899997.0
2005-04-11 17:16:00,139.732,139.742,139.713,139.731,72100000.0
2005-04-11 17:17:00,139.746,139.758,139.722,139.743,210500002.0
2005-04-11 17:18:00,139.74,139.777,139.734,139.773,92200000.0
2005-04-11 17:19:00,139.742,139.777,139.727,139.748,180600001.0
2005-04-11 17:20:00,139.717,139.75,139.712,139.72,67100000.0
2005-04-11 17:21:00,139.738,139.741,139.695,139.699,46600000.0
2005-04-11 17:22:00,139.681,139.711,139.676,139.711,65600000.0
2005-04-11 17:23:00,139.698,139.728,139.698,139.717,74700000.0
2005-04-11 17:24:00,139.715,139.735,139.698,139.727,115499999.0
2005-04-11 17:25:00,139.726,139.731,139.699,139.71,111899999.0
2005-04-11 17:26:00,139.707,139.726,139.689,139.689,43500000.0
2005-04-11 17:27:00,139.716,139.774,139.716,139.774,34200000.0
2005-04-11 17:28:00,139.775,139.775,139.747,139.766,88000000.0
2005-04-11 17:29:00,139.762,139.773,139.746,139.773,61100000.0
2005-04-11 17:30:00,139.78,139.792,139.766,139.768,164699999.0
2005-04-11 17:31:00,139.763,139.811,139.753,139.811,110799998.0
2005-04-11 17:32:00,139.792,139.825,139.786,139.792,108499999.0
2005-04-11 17:33:00,139.77,139.815,139.77,139.808,52500001.0
2005-04-11 17:34:00,139.803,139.834,139.794,139.833,129499999.0
2005-04-11 17:35:00,139.815,139.82,139.792,139.794,49900000.0
2005-04-11 17:36:00,139.789,139.797,139.753,139.785,190600001.0
2005-04-11 17:37:00,139.78,139.818,139.779,139.803,140000002.0
2005-04-11 17:38:00,139.791,139.812,139.788,139.803,49100000.0
2005-04-11 17:39:00,139.789,139.829,139.789,139.82,148400001.0
2005-04-11 17:40:00,139.81,139.831,139.806,139.831,63300000.0
2005-04-11 17:41:00,139.849,139.852,139.825,139.835,177699998.0
2005-04-11 17:42:00,139.865,139.883,139.857,139.873,92800000.0
2005-04-11 17:43:00,139.888,139.89,139.86,139.883,146400001.0
2005-04-11 17:44:00,139.879,139.879,139.829,139.837,146999998.0
2005-04-11 17:45:00,139.854,139.858,139.837,139.857,114800002.0
2005-04-11 17:46:00,139.852,139.863,139.842,139.859,102600000.0
2005-04-11 17:47:00,139.876,139.888,139.855,139.877,103499999.0
2005-04-11 17:48:00,139.875,139.883,139.856,139.879,65100000.0
2005-04-11 17:49:00,139.859,139.877,139.839,139.847,55700000.0
2005-04-11 17:50:00,139.823,139.842,139.742,139.752,138900001.0
2005-04-11 17:51:00,139.745,139.77,139.737,139.746,60900000.0
2005-04-11 17:52:00,139.737,139.76,139.724,139.76,93200002.0
2005-04-11 17:53:00,139.757,139.786,139.754,139.772,130699998.0
2005-04-11 17:54:00,139.769,139.789,139.757,139.782,81899999.0
2005-04-11 17:55:00,139.782,139.797,139.746,139.762,88800001.0
2005-04-11 17:56:00,139.787,139.792,139.775,139.78,115400000.0
2005-04-11 17:57:00,139.783,139.8,139.772,139.778,62300000.0
2005-04-11 17:58:00,139.793,139.804,139.78,139.804,133499997.0
2005-04-11 17:59:00,139.788,139.826,139.767,139.801,51900000.0
2005-04-11 18:00:00,139.783,139.798,139.773,139.778,62400001.0
2005-04-11 18:01:00,139.786,139.803,139.773,139.79,1246699998.0
2005-04-11 18:02:00,139.813,139.865,139.796,139.844,2085199993.0
2005-04-11 18:03:00,139.86,139.87,139.84,139.84,1213000002.0
2005-04-11 18:04:00,139.83,139.848,139.804,139.84,1213000002.0
2005-04-11 18:05:00,139.822,139.851,139.805,139.828,1716899995.0
2005-04-11 18:06:00,139.825,139.842,139.799,139.835,1059300009.0
2005-04-11 18:07:00,139.832,139.837,139.793,139.8,1970300005.0
2005-04-11 18:08:00,139.808,139.83,139.77,139.796,1744500001.0
2005-04-11 18:09:00,139.804,139.865,139.793,139.848,1437099993.0
2005-04-11 18:10:00,139.843,139.886,139.827,139.847,769900001.0
2005-04-11 18:11:00,139.84,139.874,139.829,139.86,766000004.0
2005-04-11 18:12:00,139.868,139.899,139.863,139.882,858599991.0
2005-04-11 18:13:00,139.879,139.903,139.835,139.875,1293200002.0
2005-04-11 18:14:00,139.875,139.881,139.844,139.866,1595799994.0
2005-04-11 18:15:00,139.865,139.876,139.836,139.87,1645900006.0
2005-04-11 18:16:00,139.877,139.9,139.864,139.885,1536999990.0
2005-04-11 18:17:00,139.896,139.936,139.895,139.936,689899998.0
2005-04-11 18:18:00,139.922,139.957,139.912,139.931,587699994.0
2005-04-11 18:19:00,139.934,139.943,139.893,139.926,706700001.0
2005-04-11 18:20:00,139.933,139.959,139.927,139.931,1478000002.0
2005-04-11 18:21:00,139.932,139.953,139.918,139.944,1156600002.0
2005-04-11 18:22:00,139.942,140.012,139.934,140.002,1213800000.0
2005-04-11 18:23:00,140.007,140.018,139.97,139.988,1495399996.0
2005-04-11 18:24:00,139.973,140.005,139.969,139.98,894400004.0
2005-04-11 18:25:00,139.986,140.006,139.971,139.992,1383399996.0
2005-04-11 18:26:00,139.971,139.994,139.961,139.972,927800003.0
2005-04-11 18:27:00,139.97,139.996,139.934,139.958,476699995.0
2005-04-11 18:28:00,139.965,139.973,139.931,139.968,939299997.0
2005-04-11 18:29:00,139.972,139.992,139.964,139.971,795100000.0
2005-04-11 18:30:00,139.995,140.003,139.963,139.964,480799996.0
2005-04-11 18:31:00,139.965,139.976,139.945,139.97,872800000.0
2005-04-11 18:32:00,139.976,139.997,139.939,139.947,1222599998.0
2005-04-11 18:33:00,139.96,139.974,139.938,139.956,1758800004.0
2005-04-11 18:34:00,139.959,139.983,139.954,139.976,1109499997.0
2005-04-11 18:35:00,139.977,139.982,139.941,139.952,1293399997.0
2005-04-11 18:36:00,139.957,139.987,139.946,139.968,746899995.0
2005-04-11 18:37:00,139.977,139.991,139.961,139.977,544700000.0
2005-04-11 18:38:00,139.975,139.983,139.939,139.973,309600001.0
2005-04-11 18:39:00,139.968,139.982,139.941,139.954,368500002.0
2005-04-11 18:40:00,139.945,139.974,139.927,139.949,1244599999.0
2005-04-11 18:41:00,139.956,139.98,139.944,139.966,447799996.0
2005-04-11 18:42:00,139.972,139.977,139.926,139.945,852400006.0
2005-04-11 18:43:00,139.956,139.991,139.956,139.972,306200002.0
2005-04-11 18:44:00,139.97,140.003,139.949,139.977,431199997.0
2005-04-11 18:45:00,139.972,140.009,139.965,139.993,326499997.0
2005-04-11 18:46:00,139.993,140.022,139.98,140.001,558400002.0
2005-04-11 18:47:00,140.001,140.01,139.952,139.976,235599997.0
2005-04-11 18:48:00,139.981,140.004,139.955,139.961,636700005.0
2005-04-11 18:49:00,139.967,139.987,139.96,139.98,728600000.0
2005-04-11 18:50:00,139.976,139.992,139.927,139.97,942600009.0
2005-04-11 18:51:00,139.964,140.005,139.945,139.963,714600001.0
2005-04-11 18:52:00,139.96,139.98,139.934,139.934,592700004.0
2005-04-11 18:53:00,139.944,139.966,139.927,139.95,1238599997.0
2005-04-11 18:54:00,139.951,139.975,139.932,139.957,803600000.0
2005-04-11 18:55:00,139.945,139.973,139.931,139.955,886500007.0
2005-04-11 18:56:00,139.952,139.962,139.927,139.94,458300000.0
2005-04-11 18:57:00,139.951,139.968,139.903,139.947,478199996.0
2005-04-11 18:58:00,139.964,139.964,139.932,139.945,654700004.0
2005-04-11 18:59:00,139.949,139.961,139.929,139.949,947400003.0
2005-04-11 19:00:00,139.948,139.964,139.933,139.937,268000001.0
2005-04-11 19:01:00,139.951,139.951,139.907,139.932,242499998.0
2005-04-11 19:02:00,139.95,139.963,139.926,139.939,324599996.0
2005-04-11 19:03:00,139.944,139.979,139.921,139.95,853599997.0
2005-04-11 19:04:00,139.937,139.984,139.909,139.942,457199997.0
2005-04-11 19:05:00,139.934,139.941,139.895,139.921,525899999.0
2005-04-11 19:06:00,139.928,139.944,139.908,139.918,936600004.0
2005-04-11 19:07:00,139.932,139.948,139.916,139.936,860799998.0
2005-04-11 19:08:00,139.934,139.936,139.881,139.924,799699999.0
2005-04-11 19:09:00,139.915,139.927,139.883,139.916,831599995.0
2005-04-11 19:10:00,139.937,139.937,139.879,139.893,171400001.0
2005-04-11 19:11:00,139.881,139.893,139.864,139.886,431599991.0
2005-04-11 19:12:00,139.902,139.926,139.882,139.907,312199999.0
2005-04-11 19:13:00,139.867,139.924,139.858,139.924,65700000.0
2005-04-11 19:14:00,139.922,139.957,139.902,139.933,259499998.0
2005-04-11 19:15:00,139.944,139.955,139.922,139.95,998300007.0
2005-04-11 19:16:00,139.94,139.968,139.91,139.947,470599996.0
2005-04-11 19:17:00,139.934,139.953,139.92,139.924,376600005.0
2005-04-11 19:18:00,139.926,139.945,139.884,139.896,262600000.0
2005-04-11 19:19:00,139.908,139.924,139.886,139.909,611900001.0
2005-04-11 19:20:00,139.917,139.925,139.878,139.88,486300005.0
2005-04-11 19:21:00,139.9,139.929,139.888,139.911,470399998.0
2005-04-11 19:22:00,139.92,139.943,139.915,139.937,118900001.0
2005-04-11 19:23:00,139.966,139.966,139.917,139.931,1186899997.0
2005-04-11 19:24:00,139.928,139.935,139.899,139.925,539099996.0
2005-04-11 19:25:00,139.921,139.928,139.89,139.926,670899998.0
2005-04-11 19:26:00,139.913,139.941,139.901,139.901,1122900003.0
2005-04-11 19:27:00,139.897,139.924,139.892,139.918,733500001.0
2005-04-11 19:28:00,139.864,139.93,139.863,139.916,465099999.0
2005-04-11 19:29:00,139.919,139.934,139.903,139.916,247400004.0
2005-04-11 19:30:00,139.921,139.947,139.902,139.933,639800004.0
2005-04-11 19:31:00,139.915,139.93,139.902,139.918,663199996.0
2005-04-11 19:32:00,139.914,139.94,139.909,139.923,985099995.0
2005-04-11 19:33:00,139.929,139.934,139.895,139.934,466299995.0
2005-04-11 19:34:00,139.929,139.95,139.912,139.939,745399995.0
2005-04-11 19:35:00,139.924,139.949,139.895,139.907,605800006.0
2005-04-11 19:36:00,139.917,139.931,139.874,139.882,478199993.0
2005-04-11 19:37:00,139.899,139.907,139.887,139.887,165599998.0
2005-04-11 19:38:00,139.887,139.912,139.879,139.884,534799996.0
2005-04-11 19:39:00,139.89,139.924,139.867,139.905,818299999.0
2005-04-11 19:40:00,139.918,139.918,139.875,139.913,611499996.0
2005-04-11 19:41:00,139.904,139.928,139.885,139.908,822200000.0
2005-04-11 19:42:00,139.914,139.921,139.88,139.899,435600001.0
2005-04-11 19:43:00,139.88,139.918,139.88,139.911,194200002.0
2005-04-11 19:44:00,139.922,139.946,139.922,139.932,476600000.0
2005-04-11 19:45:00,139.923,139.936,139.906,139.936,81499999.0
2005-04-11 19:46:00,139.921,139.941,139.896,139.933,294599997.0
2005-04-11 19:47:00,139.93,139.955,139.914,139.931,212999996.0
2005-04-11 19:48:00,139.951,139.951,139.899,139.924,653399997.0
2005-04-11 19:49:00,139.941,139.962,139.934,139.953,332399998.0
2005-04-11 19:50:00,139.963,139.981,139.941,139.97,368500000.0
2005-04-11 19:51:00,139.979,139.98,139.937,139.972,340500002.0
2005-04-11 19:52:00,139.919,139.991,139.911,139.955,424500002.0
2005-04-11 19:53:00,139.97,139.978,139.939,139.968,453299998.0
2005-04-11 19:54:00,139.953,139.977,139.941,139.957,365999995.0
2005-04-11 19:55:00,139.968,139.979,139.901,139.93,293699999.0
2005-04-11 19:56:00,139.925,139.946,139.905,139.915,351999998.0
2005-04-11 19:57:00,139.91,139.936,139.902,139.913,685700001.0
2005-04-11 19:58:00,139.911,139.947,139.899,139.928,587200000.0
2005-04-11 19:59:00,139.924,139.948,139.911,139.935,557900001.0
2005-04-11 20:00:00,139.924,139.932,139.894,139.919,121500002.0
2005-04-11 20:01:00,139.905,139.925,139.892,139.918,374600003.0
2005-04-11 20:02:00,139.91,139.93,139.886,139.92,290000000.0
2005-04-11 20:03:00,139.918,139.941,139.9,139.915,241100003.0
2005-04-11 20:04:00,139.913,139.937,139.89,139.913,468900002.0
2005-04-11 20:05:00,139.865,139.917,139.862,139.897,684900002.0
2005-04-11 20:06:00,139.902,139.915,139.874,139.894,541700003.0
2005-04-11 20:07:00,139.886,139.922,139.863,139.9,267500004.0
2005-04-11 20:08:00,139.915,139.949,139.902,139.923,515700004.0
2005-04-11 20:09:00,139.933,139.955,139.906,139.943,430700000.0
2005-04-11 20:10:00,139.919,139.951,139.907,139.925,252299999.0
2005-04-11 20:11:00,139.917,139.952,139.892,139.932,604399998.0
2005-04-11 20:12:00,139.913,139.936,139.892,139.904,685199999.0
2005-04-11 20:13:00,139.892,139.91,139.879,139.889,313100000.0
2005-04-11 20:14:00,139.885,139.916,139.862,139.883,486699997.0
2005-04-11 20:15:00,139.895,139.899,139.863,139.87,563799998.0
2005-04-11 20:16:00,139.862,139.894,139.845,139.863,662000005.0
2005-04-11 20:17:00,139.884,139.89,139.869,139.881,216700000.0
2005-04-11 20:18:00,139.892,139.902,139.858,139.872,215000000.0
2005-04-11 20:19:00,139.893,139.896,139.85,139.86,427200005.0
2005-04-11 20:20:00,139.862,139.894,139.853,139.865,266000005.0
2005-04-11 20:21:00,139.863,139.874,139.849,139.871,368300000.0
2005-04-11 20:22:00,139.87,139.88,139.841,139.868,389400000.0
2005-04-11 20:23:00,139.873,139.899,139.854,139.862,501999991.0
2005-04-11 20:24:00,139.861,139.884,139.842,139.881,252499999.0
2005-04-11 20:25:00,139.855,139.877,139.842,139.855,452099996.0
2005-04-11 20:26:00,139.853,139.88,139.839,139.854,290600000.0
2005-04-11 20:27:00,139.869,139.874,139.847,139.871,718499998.0
2005-04-11 20:28:00,139.85,139.884,139.835,139.869,989200006.0
2005-04-11 20:29:00,139.862,139.881,139.836,139.853,1239400005.0
2005-04-11 20:30:00,139.859,139.866,139.838,139.853,2082199986.0
2005-04-11 20:31:00,139.871,139.874,139.855,139.865,1244400004.0
2005-04-11 20:32:00,139.845,139.887,139.838,139.871,1161399992.0
2005-04-11 20:33:00,139.861,139.871,139.844,139.865,574000000.0
2005-04-11 20:34:00,139.844,139.868,139.817,139.85,470500002.0
2005-04-11 20:35:00,139.859,139.872,139.836,139.845,297799999.0
2005-04-11 20:36:00,139.848,139.859,139.815,139.842,547100005.0
2005-04-11 20:37:00,139.843,139.865,139.823,139.849,518300000.0
2005-04-11 20:38:00,139.861,139.867,139.825,139.85,864100002.0
2005-04-11 20:39:00,139.863,139.864,139.825,139.844,744699996.0
2005-04-11 20:40:00,139.837,139.864,139.825,139.861,1108999997.0
2005-04-11 20:41:00,139.853,139.87,139.833,139.85,487999996.0
2005-04-11 20:42:00,139.856,139.856,139.805,139.821,265799998.0
2005-04-11 20:43:00,139.836,139.846,139.818,139.831,493000004.0
2005-04-11 20:44:00,139.831,139.848,139.814,139.826,761299997.0
2005-04-11 20:45:00,139.845,139.845,139.816,139.826,651399997.0
2005-04-11 20:46:00,139.827,139.832,139.79,139.821,646100004.0
2005-04-11 20:47:00,139.809,139.83,139.779,139.79,755199995.0
2005-04-11 20:48:00,139.794,139.814,139.763,139.78,494499995.0
2005-04-11 20:49:00,139.786,139.811,139.784,139.799,342000000.0
2005-04-11 20:50:00,139.805,139.835,139.785,139.814,1333900008.0
2005-04-11 20:51:00,139.823,139.846,139.809,139.84,581999997.0
2005-04-11 20:52:00,139.839,139.845,139.811,139.84,340100000.0
2005-04-11 20:53:00,139.838,139.838,139.799,139.826,841499995.0
2005-04-11 20:54:00,139.824,139.857,139.813,139.844,213000001.0
2005-04-11 20:55:00,139.853,139.891,139.824,139.845,962499997.0
2005-04-11 20:56:00,139.858,139.874,139.842,139.858,813699999.0
2005-04-11 20:57:00,139.853,139.886,139.847,139.853,523299999.0
2005-04-11 20:58:00,139.875,139.881,139.841,139.856,1165499995.0
2005-04-11 20:59:00,139.844,139.866,139.793,139.828,1247499998.0
2005-04-11 21:00:00,139.828,139.836,139.791,139.804,1331099994.0
2005-04-11 21:01:00,139.824,139.83,139.79,139.813,865200002.0
2005-04-11 21:02:00,139.803,139.833,139.784,139.79,452900001.0
2005-04-11 21:03:00,139.808,139.826,139.796,139.8,910400001.0
2005-04-11 21:04:00,139.801,139.826,139.794,139.821,553400001.0
2005-04-11 21:05:00,139.818,139.83,139.761,139.778,517199998.0
2005-04-11 21:06:00,139.765,139.8,139.746,139.785,647599999.0
2005-04-11 21:07:00,139.796,139.814,139.765,139.789,631500000.0
2005-04-11 21:08:00,139.776,139.802,139.761,139.785,311200001.0
2005-04-11 21:09:00,139.791,139.806,139.758,139.788,163999999.0
2005-04-11 21:10:00,139.795,139.834,139.784,139.795,282599998.0
2005-04-11 21:11:00,139.776,139.842,139.776,139.823,297200000.0
2005-04-11 21:12:00,139.815,139.83,139.778,139.804,508000001.0
2005-04-11 21:13:00,139.794,139.821,139.771,139.821,522400002.0
2005-04-11 21:14:00,139.804,139.832,139.789,139.813,573599999.0
2005-04-11 21:15:00,139.802,139.82,139.773,139.787,788100000.0
2005-04-11 21:16:00,139.788,139.811,139.773,139.781,558199999.0
2005-04-11 21:17:00,139.793,139.805,139.776,139.8,715699999.0
2005-04-11 21:18:00,139.788,139.822,139.779,139.8,409100001.0
2005-04-11 21:19:00,139.791,139.814,139.781,139.802,577299996.0
2005-04-11 21:20:00,139.793,139.814,139.78,139.795,1423299999.0
2005-04-11 21:21:00,139.791,139.827,139.77,139.808,665900004.0
2005-04-11 21:22:00,139.814,139.844,139.792,139.831,702899997.0
2005-04-11 21:23:00,139.821,139.838,139.8,139.812,582399998.0
2005-04-11 21:24:00,139.815,139.85,139.811,139.824,464099998.0
2005-04-11 21:25:00,139.827,139.852,139.819,139.824,466300002.0
2005-04-11 21:26:00,139.809,139.834,139.8,139.833,258600000.0
2005-04-11 21:27:00,139.828,139.846,139.822,139.834,207800000.0
2005-04-11 21:28:00,139.828,139.844,139.821,139.829,65500000.0
2005-04-11 21:29:00,139.834,139.844,139.815,139.815,197599997.0
2005-04-11 21:30:00,139.821,139.843,139.803,139.811,178300000.0
2005-04-11 21:31:00,139.824,139.847,139.824,139.836,53100000.0
2005-04-11 21:32:00,139.83,139.854,139.796,139.824,760500002.0
2005-04-11 21:33:00,139.84,139.844,139.812,139.816,141900000.0
2005-04-11 21:34:00,139.833,139.86,139.793,139.829,331700005.0
2005-04-11 21:35:00,139.85,139.865,139.827,139.84,209600000.0
2005-04-11 21:36:00,139.843,139.86,139.824,139.854,251699998.0
2005-04-11 21:37:00,139.86,139.867,139.848,139.851,96400001.0
2005-04-11 21:38:00,139.858,139.858,139.846,139.853,178900001.0
2005-04-11 21:39:00,139.857,139.879,139.84,139.869,325200000.0
2005-04-11 21:40:00,139.864,139.892,139.853,139.863,279300002.0
2005-04-11 21:41:00,139.856,139.887,139.845,139.887,121199999.0
2005-04-11 21:42:00,139.888,139.928,139.883,139.91,336599996.0
2005-04-11 21:43:00,139.913,139.926,139.896,139.91,397300000.0
2005-04-11 21:44:00,139.907,139.924,139.883,139.883,695800002.0
2005-04-11 21:45:00,139.894,139.914,139.874,139.908,298500000.0
2005-04-11 21:46:00,139.898,139.898,139.864,139.864,496699993.0
2005-04-11 21:47:00,139.892,139.907,139.866,139.894,502099999.0
2005-04-11 21:48:00,139.902,139.911,139.882,139.882,114099999.0
2005-04-11 21:49:00,139.882,139.894,139.872,139.88,183300001.0
2005-04-11 21:50:00,139.88,139.899,139.875,139.899,106900001.0
2005-04-11 21:51:00,139.878,139.908,139.858,139.9,145899997.0
2005-04-11 21:52:00,139.882,139.886,139.862,139.868,84699999.0
2005-04-11 21:53:00,139.903,139.907,139.875,139.876,96599998.0
2005-04-11 21:54:00,139.894,139.894,139.883,139.885,107300000.0
2005-04-11 21:55:00,139.883,139.915,139.875,139.88,120100000.0
2005-04-11 21:56:00,139.904,139.923,139.883,139.901,67400000.0
2005-04-11 21:57:00,139.914,139.922,139.883,139.901,190399998.0
2005-04-11 21:58:00,139.938,139.94,139.907,139.916,74900000.0
2005-04-11 21:59:00,139.928,139.936,139.884,139.89,85199999.0
2005-04-11 22:00:00,139.877,139.908,139.869,139.895,216900000.0
2005-04-11 22:01:00,139.905,139.925,139.891,139.891,398000006.0
2005-04-11 22:02:00,139.919,139.927,139.899,139.911,562099997.0
2005-04-11 22:03:00,139.925,139.926,139.886,139.901,144599997.0
2005-04-11 22:04:00,139.91,139.948,139.895,139.927,283599998.0
2005-04-11 22:05:00,139.915,139.934,139.914,139.928,118600000.0
2005-04-11 22:06:00,139.921,139.935,139.898,139.935,35400000.0
2005-04-11 22:07:00,139.921,139.926,139.898,139.909,128699997.0
2005-04-11 22:08:00,139.886,139.939,139.879,139.895,292799993.0
2005-04-11 22:09:00,139.917,139.922,139.898,139.916,103299998.0
2005-04-11 22:10:00,139.904,139.911,139.889,139.902,106499998.0
2005-04-11 22:11:00,139.888,139.904,139.866,139.884,143000002.0
2005-04-11 22:12:00,139.884,139.908,139.873,139.883,124100001.0
2005-04-11 22:13:00,139.882,139.907,139.868,139.905,207999995.0
2005-04-11 22:14:00,139.891,139.9,139.876,139.876,73000000.0
2005-04-11 22:15:00,139.886,139.908,139.869,139.885,217300003.0
2005-04-11 22:16:00,139.881,139.891,139.824,139.87,228100000.0
2005-04-11 22:17:00,139.888,139.898,139.878,139.884,80100000.0
2005-04-11 22:18:00,139.878,139.886,139.857,139.867,129199999.0
2005-04-11 22:19:00,139.878,139.886,139.846,139.853,156499997.0
2005-04-11 22:20:00,139.861,139.875,139.858,139.864,177700003.0
2005-04-11 22:21:00,139.874,139.874,139.834,139.836,85200001.0
2005-04-11 22:22:00,139.848,139.854,139.821,139.833,211700001.0
2005-04-11 22:23:00,139.843,139.856,139.813,139.825,157699999.0
2005-04-11 22:24:00,139.809,139.833,139.805,139.831,65100000.0
2005-04-11 22:25:00,139.828,139.837,139.799,139.815,292500000.0
2005-04-11 22:26:00,139.82,139.834,139.813,139.817,91199999.0
2005-04-11 22:27:00,139.819,139.853,139.819,139.823,374600000.0
2005-04-11 22:28:00,139.813,139.839,139.803,139.818,238299998.0
2005-04-11 22:29:00,139.824,139.826,139.795,139.799,93500001.0
2005-04-11 22:30:00,139.806,139.828,139.798,139.825,80799999.0
2005-04-11 22:31:00,139.817,139.824,139.789,139.792,121500002.0
2005-04-11 22:32:00,139.809,139.824,139.805,139.824,234400002.0
2005-04-11 22:33:00,139.839,139.845,139.807,139.82,306800000.0
2005-04-11 22:34:00,139.816,139.834,139.806,139.823,228699999.0
2005-04-11 22:35:00,139.821,139.825,139.805,139.805,109799997.0
2005-04-11 22:36:00,139.817,139.831,139.805,139.817,264400000.0
2005-04-11 22:37:00,139.811,139.828,139.801,139.802,211199998.0
2005-04-11 22:38:00,139.785,139.822,139.784,139.798,165500000.0
2005-04-11 22:39:00,139.816,139.829,139.804,139.829,216099999.0
2005-04-11 22:40:00,139.824,139.824,139.788,139.803,364200003.0
2005-04-11 22:41:00,139.833,139.836,139.81,139.812,227499996.0
2005-04-11 22:42:00,139.825,139.838,139.806,139.812,223000000.0
2005-04-11 22:43:00,139.807,139.82,139.79,139.79,140800001.0
2005-04-11 22:44:00,139.803,139.815,139.79,139.79,369899997.0
2005-04-11 22:45:00,139.8,139.839,139.8,139.808,377599997.0
2005-04-11 22:46:00,139.807,139.818,139.807,139.818,95400002.0
2005-04-11 22:47:00,139.798,139.827,139.794,139.823,84000001.0
2005-04-11 22:48:00,139.81,139.839,139.794,139.821,246500002.0
2005-04-11 22:49:00,139.817,139.838,139.807,139.822,244599999.0
2005-04-11 22:50:00,139.827,139.831,139.799,139.807,177999999.0
2005-04-11 22:51:00,139.819,139.834,139.783,139.812,208899998.0
2005-04-11 22:52:00,139.814,139.836,139.809,139.829,217100001.0
2005-04-11 22:53:00,139.815,139.841,139.797,139.825,213499999.0
2005-04-11 22:54:00,139.824,139.834,139.808,139.816,129499998.0
2005-04-11 22:55:00,139.793,139.841,139.793,139.819,180600003.0
2005-04-11 22:56:00,139.828,139.851,139.82,139.841,140800001.0
2005-04-11 22:57:00,139.838,139.861,139.826,139.855,89000000.0
2005-04-11 22:58:00,139.863,139.875,139.846,139.847,76900002.0
2005-04-11 22:59:00,139.872,139.882,139.843,139.873,159900002.0
2005-04-11 23:00:00,139.88,139.88,139.841,139.841,79999999.0
2005-04-11 23:01:00,139.838,139.846,139.792,139.811,101300001.0
2005-04-11 23:02:00,139.782,139.812,139.776,139.78,88900000.0
2005-04-11 23:03:00,139.779,139.808,139.768,139.781,129400001.0
2005-04-11 23:04:00,139.808,139.813,139.757,139.772,111099999.0
2005-04-11 23:05:00,139.807,139.822,139.758,139.76,51999999.0
2005-04-11 23:06:00,139.776,139.798,139.77,139.791,125699997.0
2005-04-11 23:07:00,139.807,139.821,139.791,139.821,79299999.0
2005-04-11 23:08:00,139.795,139.814,139.778,139.809,62799999.0
2005-04-11 23:09:00,139.793,139.807,139.777,139.783,125599997.0
2005-04-11 23:10:00,139.755,139.8,139.755,139.786,142899996.0
2005-04-11 23:11:00,139.787,139.809,139.78,139.803,60900000.0
2005-04-11 23:12:00,139.793,139.82,139.78,139.816,103199999.0
2005-04-11 23:13:00,139.803,139.823,139.793,139.814,79200000.0
2005-04-11 23:14:00,139.802,139.816,139.773,139.773,128700000.0
2005-04-11 23:15:00,139.78,139.803,139.775,139.803,69999998.0
2005-04-11 23:16:00,139.818,139.821,139.774,139.787,90499998.0
2005-04-11 23:17:00,139.779,139.788,139.756,139.774,101599999.0
2005-04-11 23:18:00,139.76,139.783,139.75,139.773,70700000.0
2005-04-11 23:19:00,139.768,139.789,139.764,139.764,117299997.0
2005-04-11 23:20:00,139.782,139.793,139.771,139.772,77999999.0
2005-04-11 23:21:00,139.777,139.783,139.751,139.782,120500000.0
2005-04-11 23:22:00,139.77,139.808,139.762,139.777,62200001.0
2005-04-11 23:23:00,139.777,139.793,139.775,139.782,167600000.0
2005-04-11 23:24:00,139.78,139.792,139.76,139.783,114000000.0
2005-04-11 23:25:00,139.782,139.799,139.75,139.762,109899997.0
2005-04-11 23:26:00,139.784,139.784,139.749,139.75,168000002.0
2005-04-11 23:27:00,139.784,139.786,139.761,139.761,81900001.0
2005-04-11 23:28:00,139.75,139.813,139.75,139.806,89500000.0
2005-04-11 23:29:00,139.8,139.814,139.788,139.814,67799999.0
2005-04-11 23:30:00,139.819,139.827,139.795,139.797,242400004.0
2005-04-11 23:31:00,139.781,139.795,139.78,139.795,126999999.0
2005-04-11 23:32:00,139.808,139.818,139.789,139.795,93500000.0
2005-04-11 23:33:00,139.798,139.819,139.798,139.803,141799999.0
2005-04-11 23:34:00,139.76,139.791,139.757,139.765,83099999.0
2005-04-11 23:35:00,139.736,139.784,139.727,139.784,82900002.0
2005-04-11 23:36:00,139.764,139.804,139.764,139.79,65300000.0
2005-04-11 23:37:00,139.8,139.813,139.789,139.813,70300000.0
2005-04-11 23:38:00,139.79,139.803,139.78,139.796,114300000.0
2005-04-11 23:39:00,139.81,139.811,139.783,139.783,86299999.0
2005-04-11 23:40:00,139.785,139.799,139.759,139.762,117100002.0
2005-04-11 23:41:00,139.767,139.782,139.761,139.767,91700000.0
2005-04-11 23:42:00,139.758,139.783,139.751,139.757,103900001.0
2005-04-11 23:43:00,139.775,139.803,139.766,139.792,77100000.0
2005-04-11 23:44:00,139.784,139.81,139.784,139.8,54000000.0
2005-04-11 23:45:00,139.801,139.809,139.787,139.787,49800000.0
2005-04-11 23:46:00,139.781,139.803,139.771,139.803,70300000.0
2005-04-11 23:47:00,139.789,139.825,139.784,139.807,95200000.0
2005-04-11 23:48:00,139.791,139.816,139.785,139.805,74200000.0
2005-04-11 23:49:00,139.808,139.808,139.786,139.798,123099998.0
2005-04-11 23:50:00,139.77,139.817,139.762,139.811,64200000.0
2005-04-11 23:51:00,139.822,139.83,139.818,139.821,91099999.0
2005-04-11 23:52:00,139.815,139.823,139.81,139.81,98600002.0
2005-04-11 23:53:00,139.834,139.846,139.808,139.816,152300004.0
2005-04-11 23:54:00,139.832,139.846,139.818,139.819,115299999.0
2005-04-11 23:55:00,139.825,139.846,139.82,139.821,50500000.0
2005-04-11 23:56:00,139.82,139.868,139.81,139.868,143899999.0
2005-04-11 23:57:00,139.853,139.855,139.782,139.829,134399999.0
2005-04-11 23:58:00,139.858,139.861,139.844,139.85,195399996.0
2005-04-11 23:59:00,139.863,139.877,139.849,139.877,82800001.0
2005-04-12 00:00:00,139.858,139.866,139.844,139.862,134400001.0
2005-04-12 00:01:00,139.854,139.865,139.845,139.855,200600002.0
2005-04-12 00:02:00,139.858,139.865,139.837,139.847,138800003.0
2005-04-12 00:03:00,139.859,139.87,139.843,139.86,152999998.0
2005-04-12 00:04:00,139.858,139.889,139.849,139.881,75399999.0
2005-04-12 00:05:00,139.865,139.869,139.837,139.846,73700001.0
2005-04-12 00:06:00,139.806,139.874,139.798,139.855,140799998.0
2005-04-12 00:07:00,139.838,139.847,139.821,139.847,133199999.0
2005-04-12 00:08:00,139.855,139.863,139.82,139.824,86699999.0
2005-04-12 00:09:00,139.854,139.856,139.834,139.856,82300000.0
2005-04-12 00:10:00,139.858,139.862,139.841,139.853,107900002.0
2005-04-12 00:11:00,139.827,139.856,139.821,139.826,115100001.0
2005-04-12 00:12:00,139.822,139.856,139.822,139.824,110399999.0
2005-04-12 00:13:00,139.827,139.849,139.826,139.835,148700000.0
2005-04-12 00:14:00,139.832,139.851,139.817,139.831,71100000.0
2005-04-12 00:15:00,139.843,139.843,139.806,139.823,160400001.0
2005-04-12 00:16:00,139.819,139.847,139.803,139.847,104299999.0
2005-04-12 00:17:00,139.855,139.861,139.814,139.829,52900000.0
2005-04-12 00:18:00,139.839,139.847,139.815,139.815,90200001.0
2005-04-12 00:19:00,139.821,139.834,139.818,139.827,57599999.0
2005-04-12 00:20:00,139.814,139.814,139.786,139.809,134500001.0
2005-04-12 00:21:00,139.812,139.816,139.784,139.803,104500001.0
2005-04-12 00:22:00,139.805,139.827,139.805,139.826,82900000.0
2005-04-12 00:23:00,139.818,139.829,139.798,139.825,57400000.0
2005-04-12 00:24:00,139.788,139.804,139.777,139.798,122000002.0
2005-04-12 00:25:00,139.778,139.814,139.77,139.772,169699997.0
2005-04-12 00:26:00,139.785,139.787,139.763,139.776,79300000.0
2005-04-12 00:27:00,139.787,139.792,139.756,139.772,144199996.0
2005-04-12 00:28:00,139.777,139.794,139.775,139.78,79999999.0
2005-04-12 00:29:00,139.803,139.806,139.775,139.775,88700002.0
2005-04-12 00:30:00,139.779,139.792,139.758,139.764,51000000.0
2005-04-12 00:31:00,139.772,139.8,139.77,139.79,119500002.0
2005-04-12 00:32:00,139.805,139.815,139.765,139.772,76499999.0
2005-04-12 00:33:00,139.75,139.807,139.747,139.805,173799996.0
2005-04-12 00:34:00,139.77,139.8,139.766,139.796,97200002.0
2005-04-12 00:35:00,139.781,139.809,139.774,139.809,55599999.0
2005-04-12 00:36:00,139.768,139.802,139.763,139.763,114400002.0
2005-04-12 00:37:00,139.773,139.793,139.761,139.783,47500000.0
2005-04-12 00:38:00,139.763,139.796,139.748,139.779,59700000.0
2005-04-12 00:39:00,139.776,139.786,139.76,139.772,56800000.0
2005-04-12 00:40:00,139.75,139.791,139.748,139.785,115899997.0
2005-04-12 00:41:00,139.772,139.775,139.736,139.739,66100001.0
2005-04-12 00:42:00,139.741,139.765,139.738,139.738,92099999.0
2005-04-12 00:43:00,139.758,139.774,139.742,139.752,127800000.0
2005-04-12 00:44:00,139.738,139.76,139.733,139.745,112599999.0
2005-04-12 00:45:00,139.748,139.751,139.724,139.727,32200000.0
2005-04-12 00:46:00,139.695,139.731,139.686,139.728,159300004.0
2005-04-12 00:47:00,139.753,139.753,139.71,139.71,74500000.0
2005-04-12 00:48:00,139.708,139.748,139.698,139.743,61499999.0
2005-04-12 00:49:00,139.743,139.749,139.728,139.735,68500000.0
2005-04-12 00:50:00,139.76,139.762,139.732,139.756,127799999.0
2005-04-12 00:51:00,139.773,139.773,139.718,139.721,175399999.0
2005-04-12 00:52:00,139.759,139.772,139.74,139.77,45600001.0
2005-04-12 00:53:00,139.79,139.79,139.741,139.743,134800002.0
2005-04-12 00:54:00,139.755,139.762,139.738,139.744,94499999.0
2005-04-12 00:55:00,139.738,139.755,139.729,139.747,178999999.0
2005-04-12 00:56:00,139.73,139.739,139.729,139.739,77199999.0
2005-04-12 00:57:00,139.722,139.744,139.709,139.724,75000000.0
2005-04-12 00:58:00,139.748,139.748,139.74,139.74,122200000.0
2005-04-12 00:59:00,139.728,139.739,139.723,139.724,55300000.0
2005-04-12 01:00:00,139.73,139.739,139.692,139.7,78399999.0
2005-04-12 01:01:00,139.699,139.708,139.684,139.691,120700001.0
2005-04-12 01:02:00,139.703,139.718,139.694,139.702,94400001.0
2005-04-12 01:03:00,139.7,139.726,139.692,139.719,130999999.0
2005-04-12 01:04:00,139.699,139.732,139.699,139.707,107700001.0
2005-04-12 01:05:00,139.735,139.736,139.686,139.695,94499999.0
2005-04-12 01:06:00,139.684,139.707,139.659,139.675,164000003.0
2005-04-12 01:07:00,139.679,139.69,139.671,139.686,82199999.0
2005-04-12 01:08:00,139.705,139.705,139.673,139.681,82900000.0
2005-04-12 01:09:00,139.679,139.691,139.673,139.679,123900000.0
2005-04-12 01:10:00,139.695,139.701,139.653,139.674,143099999.0
2005-04-12 01:11:00,139.673,139.709,139.673,139.709,165699999.0
2005-04-12 01:12:00,139.698,139.715,139.68,139.704,133900000.0
2005-04-12 01:13:00,139.709,139.715,139.687,139.699,113800000.0
2005-04-12 01:14:00,139.724,139.726,139.699,139.72,142600002.0
2005-04-12 01:15:00,139.73,139.73,139.697,139.711,67899999.0
2005-04-12 01:16:00,139.72,139.743,139.702,139.713,143099999.0
2005-04-12 01:17:00,139.716,139.733,139.713,139.715,165200003.0
2005-04-12 01:18:00,139.735,139.751,139.706,139.722,151299996.0
2005-04-12 01:19:00,139.708,139.735,139.704,139.72,108400002.0
2005-04-12 01:20:00,139.731,139.751,139.72,139.751,59999999.0
2005-04-12 01:21:00,139.741,139.753,139.721,139.741,100800001.0
2005-04-12 01:22:00,139.728,139.76,139.727,139.756,130800000.0
2005-04-12 01:23:00,139.757,139.765,139.718,139.735,41200000.0
2005-04-12 01:24:00,139.735,139.757,139.716,139.746,143500001.0
2005-04-12 01:25:00,139.764,139.766,139.727,139.743,96700000.0
2005-04-12 01:26:00,139.723,139.761,139.723,139.745,219199998.0
2005-04-12 01:27:00,139.755,139.758,139.734,139.757,162100003.0
2005-04-12 01:28:00,139.743,139.757,139.7,139.7,115900000.0
2005-04-12 01:29:00,139.73,139.773,139.73,139.764,157300002.0
2005-04-12 01:30:00,139.769,139.778,139.736,139.777,131300001.0
2005-04-12 01:31:00,139.764,139.766,139.722,139.761,141199998.0
2005-04-12 01:32:00,139.75,139.754,139.715,139.724,110500000.0
2005-04-12 01:33:00,139.751,139.777,139.749,139.759,68800000.0
2005-04-12 01:34:00,139.755,139.755,139.721,139.731,161999998.0
2005-04-12 01:35:00,139.731,139.749,139.712,139.749,105999998.0
2005-04-12 01:36:00,139.748,139.754,139.741,139.748,81800000.0
2005-04-12 01:37:00,139.745,139.758,139.736,139.736,86500000.0
2005-04-12 01:38:00,139.716,139.742,139.716,139.736,53100000.0
2005-04-12 01:39:00,139.725,139.75,139.719,139.745,132200001.0
2005-04-12 01:40:00,139.721,139.731,139.707,139.723,113999999.0
2005-04-12 01:41:00,139.705,139.734,139.698,139.731,94300000.0
2005-04-12 01:42:00,139.742,139.742,139.716,139.735,113199999.0
2005-04-12 01:43:00,139.717,139.727,139.693,139.71,112000001.0
2005-04-12 01:44:00,139.715,139.72,139.66,139.66,77200001.0
2005-04-12 01:45:00,139.678,139.703,139.665,139.697,126400000.0
2005-04-12 01:46:00,139.681,139.737,139.68,139.729,97200000.0
2005-04-12 01:47:00,139.712,139.718,139.699,139.714,52800000.0
2005-04-12 01:48:00,139.7,139.728,139.698,139.725,90299998.0
2005-04-12 01:49:00,139.727,139.738,139.689,139.708,100600000.0
2005-04-12 01:50:00,139.699,139.721,139.695,139.721,67200000.0
2005-04-12 01:51:00,139.695,139.695,139.674,139.689,123700000.0
2005-04-12 01:52:00,139.668,139.693,139.664,139.686,84199999.0
2005-04-12 01:53:00,139.685,139.689,139.664,139.679,157499999.0
2005-04-12 01:54:00,139.686,139.714,139.68,139.712,118700000.0
2005-04-12 01:55:00,139.728,139.73,139.702,139.719,93300000.0
2005-04-12 01:56:00,139.712,139.728,139.694,139.704,93999999.0
2005-04-12 01:57:00,139.717,139.718,139.695,139.702,169000000.0
2005-04-12 01:58:00,139.695,139.713,139.685,139.689,111399999.0
2005-04-12 01:59:00,139.675,139.68,139.645,139.651,62799999.0
2005-04-12 02:00:00,139.627,139.646,139.624,139.637,224699998.0
2005-04-12 02:01:00,139.643,139.671,139.634,139.668,167199999.0
2005-04-12 02:02:00,139.646,139.662,139.627,139.635,58700000.0
2005-04-12 02:03:00,139.678,139.681,139.641,139.646,69300000.0
2005-04-12 02:04:00,139.606,139.646,139.599,139.612,95000000.0
2005-04-12 02:05:00,139.595,139.61,139.579,139.593,81300000.0
2005-04-12 02:06:00,139.601,139.63,139.59,139.621,88700000.0
2005-04-12 02:07:00,139.603,139.621,139.591,139.61,103800001.0
2005-04-12 02:08:00,139.597,139.62,139.587,139.587,105699999.0
2005-04-12 02:09:00,139.615,139.617,139.573,139.595,47100000.0
2005-04-12 02:10:00,139.6,139.604,139.548,139.557,40600000.0
2005-04-12 02:11:00,139.546,139.563,139.538,139.558,150800002.0
2005-04-12 02:12:00,139.538,139.552,139.534,139.547,83999999.0
2005-04-12 02:13:00,139.538,139.552,139.529,139.536,90400001.0
2005-04-12 02:14:00,139.508,139.528,139.497,139.515,100400000.0
2005-04-12 02:15:00,139.527,139.551,139.523,139.537,129100000.0
2005-04-12 02:16:00,139.545,139.551,139.517,139.535,84899999.0
2005-04-12 02:17:00,139.56,139.56,139.525,139.537,66400000.0
2005-04-12 02:18:00,139.543,139.554,139.536,139.554,98600000.0
2005-04-12 02:19:00,139.554,139.558,139.54,139.549,97199998.0
2005-04-12 02:20:00,139.553,139.553,139.511,139.525,107800001.0
2005-04-12 02:21:00,139.555,139.566,139.547,139.552,141899998.0
2005-04-12 02:22:00,139.556,139.569,139.543,139.547,70800000.0
2005-04-12 02:23:00,139.565,139.578,139.522,139.577,129100001.0
2005-04-12 02:24:00,139.573,139.606,139.567,139.59,169000000.0
2005-04-12 02:25:00,139.594,139.607,139.579,139.582,114000001.0
2005-04-12 02:26:00,139.59,139.61,139.577,139.608,46100000.0
2005-04-12 02:27:00,139.598,139.635,139.595,139.629,78800000.0
2005-04-12 02:28:00,139.597,139.628,139.597,139.608,111299998.0
2005-04-12 02:29:00,139.62,139.621,139.587,139.594,73600000.0
2005-04-12 02:30:00,139.604,139.629,139.595,139.627,105199999.0
2005-04-12 02:31:00,139.608,139.64,139.608,139.632,118300000.0
2005-04-12 02:32:00,139.621,139.644,139.613,139.635,85700000.0
2005-04-12 02:33:00,139.609,139.638,139.609,139.621,147199999.0
2005-04-12 02:34:00,139.627,139.635,139.597,139.631,110000000.0
2005-04-12 02:35:00,139.64,139.654,139.623,139.639,100299999.0
2005-04-12 02:36:00,139.633,139.646,139.608,139.613,110899998.0
2005-04-12 02:37:00,139.639,139.648,139.622,139.634,89499999.0
2005-04-12 02:38:00,139.639,139.655,139.628,139.654,191799997.0
2005-04-12 02:39:00,139.652,139.66,139.637,139.637,73400000.0
2005-04-12 02:40:00,139.622,139.648,139.612,139.644,141399998.0
2005-04-12 02:41:00,139.628,139.65,139.619,139.642,103300000.0
2005-04-12 02:42:00,139.611,139.637,139.601,139.611,65100000.0
2005-04-12 02:43:00,139.611,139.637,139.607,139.629,81300000.0
2005-04-12 02:44:00,139.616,139.639,139.616,139.634,102499997.0
2005-04-12 02:45:00,139.623,139.638,139.612,139.637,131899999.0
2005-04-12 02:46:00,139.632,139.639,139.603,139.603,112099999.0
2005-04-12 02:47:00,139.601,139.622,139.573,139.611,63999999.0
2005-04-12 02:48:00,139.596,139.631,139.588,139.621,48099999.0
2005-04-12 02:49:00,139.63,139.63,139.599,139.619,76400000.0
2005-04-12 02:50:00,139.611,139.624,139.61,139.622,181199999.0
2005-04-12 02:51:00,139.601,139.627,139.601,139.616,84900001.0
2005-04-12 02:52:00,139.634,139.641,139.603,139.619,88200000.0
2005-04-12 02:53:00,139.634,139.637,139.609,139.635,124299999.0
2005-04-12 02:54:00,139.645,139.658,139.617,139.625,91899999.0
2005-04-12 02:55:00,139.61,139.62,139.584,139.601,79100000.0
2005-04-12 02:56:00,139.593,139.604,139.58,139.586,78600001.0
2005-04-12 02:57:00,139.597,139.602,139.583,139.592,91999999.0
2005-04-12 02:58:00,139.592,139.604,139.573,139.588,105900000.0
2005-04-12 02:59:00,139.564,139.59,139.551,139.578,167799997.0
2005-04-12 03:00:00,139.571,139.6,139.563,139.598,87200000.0
2005-04-12 03:01:00,139.58,139.594,139.56,139.591,60700000.0
2005-04-12 03:02:00,139.589,139.602,139.575,139.58,58300000.0
2005-04-12 03:03:00,139.569,139.596,139.55,139.596,31000000.0
2005-04-12 03:04:00,139.584,139.599,139.572,139.577,249800005.0
2005-04-12 03:05:00,139.564,139.577,139.552,139.572,125799997.0
2005-04-12 03:06:00,139.56,139.581,139.557,139.562,120699997.0
2005-04-12 03:07:00,139.565,139.583,139.55,139.582,112200000.0
2005-04-12 03:08:00,139.582,139.591,139.564,139.564,89600000.0
2005-04-12 03:09:00,139.594,139.596,139.565,139.588,106100002.0
2005-04-12 03:10:00,139.594,139.596,139.559,139.565,73600000.0
2005-04-12 03:11:00,139.598,139.601,139.567,139.579,142200000.0
2005-04-12 03:12:00,139.578,139.595,139.557,139.57,113600001.0
2005-04-12 03:13:00,139.574,139.587,139.561,139.568,202399996.0
2005-04-12 03:14:00,139.567,139.582,139.553,139.559,191000000.0
2005-04-12 03:15:00,139.553,139.565,139.535,139.557,89200000.0
2005-04-12 03:16:00,139.551,139.566,139.532,139.561,143199999.0
2005-04-12 03:17:00,139.553,139.58,139.545,139.557,100299999.0
2005-04-12 03:18:00,139.539,139.561,139.53,139.548,142000002.0
2005-04-12 03:19:00,139.545,139.557,139.528,139.553,81400000.0
2005-04-12 03:20:00,139.545,139.592,139.544,139.579,55500000.0
2005-04-12 03:21:00,139.573,139.607,139.565,139.607,125499997.0
2005-04-12 03:22:00,139.604,139.621,139.591,139.594,84800000.0
2005-04-12 03:23:00,139.597,139.607,139.579,139.591,137399999.0
2005-04-12 03:24:00,139.6,139.612,139.574,139.604,99900000.0
2005-04-12 03:25:00,139.606,139.606,139.565,139.573,103599999.0
2005-04-12 03:26:00,139.574,139.605,139.564,139.595,126100000.0
2005-04-12 03:27:00,139.596,139.602,139.584,139.599,54800000.0
2005-04-12 03:28:00,139.578,139.609,139.574,139.591,83999998.0
2005-04-12 03:29:00,139.597,139.602,139.576,139.58,55200000.0
2005-04-12 03:30:00,139.6,139.605,139.573,139.591,126899999.0
2005-04-12 03:31:00,139.575,139.586,139.565,139.583,195799995.0
2005-04-12 03:32:00,139.575,139.603,139.563,139.595,141800002.0
2005-04-12 03:33:00,139.595,139.608,139.578,139.605,135700003.0
2005-04-12 03:34:00,139.645,139.645,139.608,139.621,108799999.0
2005-04-12 03:35:00,139.614,139.648,139.611,139.634,106700000.0
2005-04-12 03:36:00,139.659,139.659,139.635,139.649,100099999.0
2005-04-12 03:37:00,139.642,139.65,139.618,139.618,91799997.0
2005-04-12 03:38:00,139.637,139.645,139.589,139.628,154099997.0
2005-04-12 03:39:00,139.641,139.648,139.623,139.641,145399999.0
2005-04-12 03:40:00,139.643,139.643,139.581,139.608,105000000.0
2005-04-12 03:41:00,139.636,139.642,139.627,139.63,37500000.0
2005-04-12 03:42:00,139.636,139.646,139.608,139.631,166199999.0
2005-04-12 03:43:00,139.639,139.647,139.629,139.636,95000001.0
2005-04-12 03:44:00,139.629,139.643,139.619,139.643,47700000.0
2005-04-12 03:45:00,139.63,139.639,139.617,139.63,91700001.0
2005-04-12 03:46:00,139.63,139.643,139.613,139.617,44500000.0
2005-04-12 03:47:00,139.62,139.64,139.599,139.64,59900000.0
2005-04-12 03:48:00,139.64,139.654,139.627,139.654,135400002.0
2005-04-12 03:49:00,139.648,139.654,139.625,139.625,111400000.0
2005-04-12 03:50:00,139.637,139.65,139.631,139.642,93300003.0
2005-04-12 03:51:00,139.662,139.662,139.636,139.649,125499999.0
2005-04-12 03:52:00,139.654,139.658,139.625,139.638,222299998.0
2005-04-12 03:53:00,139.667,139.673,139.654,139.668,75300000.0
2005-04-12 03:54:00,139.657,139.667,139.649,139.652,162299997.0
2005-04-12 03:55:00,139.658,139.663,139.633,139.658,131799998.0
2005-04-12 03:56:00,139.64,139.67,139.64,139.651,104299998.0
2005-04-12 03:57:00,139.662,139.666,139.627,139.642,86900000.0
2005-04-12 03:58:00,139.641,139.649,139.63,139.644,151299998.0
2005-04-12 03:59:00,139.64,139.667,139.632,139.646,226100000.0
2005-04-12 04:00:00,139.651,139.659,139.633,139.653,68300000.0
2005-04-12 04:01:00,139.649,139.657,139.635,139.642,92600001.0
2005-04-12 04:02:00,139.617,139.646,139.613,139.646,118100000.0
2005-04-12 04:03:00,139.672,139.678,139.651,139.655,140999999.0
2005-04-12 04:04:00,139.678,139.68,139.633,139.651,121100000.0
2005-04-12 04:05:00,139.65,139.661,139.632,139.649,117700001.0
2005-04-12 04:06:00,139.658,139.666,139.639,139.658,83300001.0
2005-04-12 04:07:00,139.654,139.657,139.63,139.631,73199999.0
2005-04-12 04:08:00,139.662,139.662,139.621,139.64,148800000.0
2005-04-12 04:09:00,139.638,139.66,139.637,139.652,100300000.0
2005-04-12 04:10:00,139.648,139.648,139.599,139.621,116499999.0
2005-04-12 04:11:00,139.627,139.648,139.618,139.64,81199998.0
2005-04-12 04:12:00,139.627,139.653,139.618,139.628,156400000.0
2005-04-12 04:13:00,139.636,139.654,139.624,139.63,76000000.0
2005-04-12 04:14:00,139.637,139.648,139.607,139.632,142299997.0
2005-04-12 04:15:00,139.643,139.643,139.621,139.623,52500001.0
2005-04-12 04:16:00,139.603,139.634,139.603,139.618,92900001.0
2005-04-12 04:17:00,139.606,139.615,139.593,139.609,114200000.0
2005-04-12 04:18:00,139.586,139.602,139.567,139.567,97900001.0
2005-04-12 04:19:00,139.572,139.597,139.568,139.586,163999999.0
2005-04-12 04:20:00,139.581,139.599,139.568,139.581,109200002.0
2005-04-12 04:21:00,139.561,139.601,139.556,139.599,101400000.0
2005-04-12 04:22:00,139.578,139.619,139.578,139.613,81300000.0
2005-04-12 04:23:00,139.625,139.628,139.603,139.623,53500000.0
2005-04-12 04:24:00,139.611,139.626,139.595,139.622,86900002.0
2005-04-12 04:25:00,139.613,139.618,139.582,139.604,137000003.0
2005-04-12 04:26:00,139.586,139.615,139.567,139.6,124500001.0
2005-04-12 04:27:00,139.594,139.609,139.584,139.598,119100001.0
2005-04-12 04:28:00,139.578,139.601,139.578,139.595,120200002.0
2005-04-12 04:29:00,139.583,139.597,139.58,139.585,88100000.0
2005-04-12 04:30:00,139.62,139.62,139.574,139.584,87200001.0
2005-04-12 04:31:00,139.584,139.603,139.574,139.576,58400000.0
2005-04-12 04:32:00,139.592,139.598,139.568,139.585,61100000.0
2005-04-12 04:33:00,139.599,139.599,139.574,139.577,59500001.0
2005-04-12 04:34:00,139.59,139.613,139.582,139.613,93800002.0
2005-04-12 04:35:00,139.62,139.62,139.591,139.597,91900001.0
2005-04-12 04:36:00,139.603,139.611,139.572,139.573,96699999.0
2005-04-12 04:37:00,139.599,139.607,139.566,139.583,201900006.0
2005-04-12 04:38:00,139.605,139.612,139.582,139.587,118300000.0
2005-04-12 04:39:00,139.575,139.61,139.569,139.591,116900000.0
2005-04-12 04:40:00,139.592,139.608,139.583,139.597,111700000.0
2005-04-12 04:41:00,139.604,139.61,139.555,139.61,95900000.0
2005-04-12 04:42:00,139.598,139.598,139.572,139.588,145300002.0
2005-04-12 04:43:00,139.598,139.601,139.572,139.589,36900000.0
2005-04-12 04:44:00,139.573,139.583,139.564,139.583,67000000.0
2005-04-12 04:45:00,139.585,139.6,139.563,139.563,99300001.0
2005-04-12 04:46:00,139.583,139.583,139.552,139.565,102999999.0
2005-04-12 04:47:00,139.568,139.572,139.553,139.57,116100001.0
2005-04-12 04:48:00,139.545,139.582,139.545,139.57,108499998.0
2005-04-12 04:49:00,139.577,139.577,139.55,139.567,120999997.0
2005-04-12 04:50:00,139.58,139.58,139.562,139.562,115000000.0
2005-04-12 04:51:00,139.573,139.595,139.564,139.569,163200000.0
2005-04-12 04:52:00,139.561,139.57,139.548,139.57,153599998.0
2005-04-12 04:53:00,139.577,139.603,139.577,139.594,127500002.0
2005-04-12 04:54:00,139.587,139.594,139.578,139.58,139900002.0
2005-04-12 04:55:00,139.566,139.593,139.556,139.589,125100002.0
2005-04-12 04:56:00,139.57,139.604,139.57,139.599,62500001.0
2005-04-12 04:57:00,139.587,139.6,139.569,139.588,123399999.0
2005-04-12 04:58:00,139.58,139.601,139.572,139.596,109000002.0
2005-04-12 04:59:00,139.579,139.593,139.568,139.583,101199999.0
2005-04-12 05:00:00,139.571,139.591,139.57,139.589,62700000.0
2005-04-12 05:01:00,139.58,139.597,139.577,139.592,133299998.0
2005-04-12 05:02:00,139.597,139.603,139.579,139.586,72700001.0
2005-04-12 05:03:00,139.579,139.612,139.575,139.582,125800000.0
2005-04-12 05:04:00,139.58,139.606,139.572,139.577,220600001.0
2005-04-12 05:05:00,139.595,139.598,139.577,139.577,42400000.0
2005-04-12 05:06:00,139.563,139.602,139.558,139.595,117399999.0
2005-04-12 05:07:00,139.611,139.638,139.601,139.638,155499998.0
2005-04-12 05:08:00,139.606,139.639,139.606,139.632,128000000.0
2005-04-12 05:09:00,139.62,139.63,139.602,139.62,52100000.0
2005-04-12 05:10:00,139.62,139.627,139.594,139.605,114100000.0
2005-04-12 05:11:00,139.63,139.63,139.582,139.583,97000000.0
2005-04-12 05:12:00,139.596,139.618,139.588,139.616,69900000.0
2005-04-12 05:13:00,139.615,139.622,139.599,139.622,95700001.0
2005-04-12 05:14:00,139.618,139.618,139.595,139.595,62799999.0
2005-04-12 05:15:00,139.604,139.614,139.596,139.614,121199998.0
2005-04-12 05:16:00,139.62,139.633,139.602,139.615,96499999.0
2005-04-12 05:17:00,139.601,139.623,139.594,139.609,60000000.0
2005-04-12 05:18:00,139.613,139.627,139.593,139.606,132800001.0
2005-04-12 05:19:00,139.618,139.625,139.617,139.624,52499999.0
2005-04-12 05:20:00,139.62,139.633,139.607,139.621,108000000.0
2005-04-12 05:21:00,139.625,139.628,139.604,139.618,154799998.0
2005-04-12 05:22:00,139.593,139.614,139.586,139.592,57499999.0
2005-04-12 05:23:00,139.602,139.619,139.591,139.618,125700004.0
2005-04-12 05:24:00,139.62,139.646,139.62,139.646,48000000.0
2005-04-12 05:25:00,139.631,139.635,139.61,139.628,128900001.0
2005-04-12 05:26:00,139.625,139.642,139.618,139.63,169700004.0
2005-04-12 05:27:00,139.623,139.653,139.623,139.636,99000002.0
2005-04-12 05:28:00,139.652,139.663,139.625,139.629,170299999.0
2005-04-12 05:29:00,139.634,139.643,139.624,139.641,83200002.0
2005-04-12 05:30:00,139.653,139.653,139.626,139.642,99500002.0
2005-04-12 05:31:00,139.628,139.642,139.618,139.618,129799999.0
2005-04-12 05:32:00,139.639,139.652,139.613,139.623,85000000.0
2005-04-12 05:33:00,139.645,139.651,139.609,139.624,116300000.0
2005-04-12 05:34:00,139.626,139.642,139.617,139.635,42700000.0
2005-04-12 05:35:00,139.628,139.653,139.628,139.638,206899999.0
2005-04-12 05:36:00,139.647,139.662,139.639,139.662,128800000.0
2005-04-12 05:37:00,139.637,139.664,139.637,139.656,141799998.0
2005-04-12 05:38:00,139.639,139.646,139.545,139.553,122300000.0
2005-04-12 05:39:00,139.65,139.66,139.622,139.648,93700000.0
2005-04-12 05:40:00,139.65,139.663,139.631,139.651,94300002.0
2005-04-12 05:41:00,139.655,139.658,139.632,139.632,165599999.0
2005-04-12 05:42:00,139.628,139.65,139.625,139.64,95999999.0
2005-04-12 05:43:00,139.64,139.656,139.61,139.621,139800000.0
2005-04-12 05:44:00,139.625,139.638,139.614,139.623,92699998.0
2005-04-12 05:45:00,139.644,139.644,139.608,139.624,189700002.0
2005-04-12 05:46:00,139.6,139.637,139.6,139.612,130600000.0
2005-04-12 05:47:00,139.606,139.629,139.606,139.615,147200000.0
2005-04-12 05:48:00,139.616,139.638,139.608,139.623,132200002.0
2005-04-12 05:49:00,139.645,139.651,139.618,139.628,88000000.0
2005-04-12 05:50:00,139.626,139.637,139.617,139.626,131899997.0
2005-04-12 05:51:00,139.624,139.631,139.596,139.601,94000002.0
2005-04-12 05:52:00,139.606,139.639,139.606,139.616,194100003.0
2005-04-12 05:53:00,139.611,139.635,139.608,139.614,89599998.0
2005-04-12 05:54:00,139.616,139.629,139.608,139.623,86299998.0
2005-04-12 05:55:00,139.61,139.631,139.591,139.616,76900001.0
2005-04-12 05:56:00,139.609,139.631,139.609,139.623,138300003.0
2005-04-12 05:57:00,139.612,139.627,139.606,139.606,126699999.0
2005-04-12 05:58:00,139.62,139.628,139.604,139.615,117000002.0
2005-04-12 05:59:00,139.624,139.635,139.609,139.615,160400003.0
2005-04-12 06:00:00,139.599,139.617,139.588,139.615,89000001.0
2005-04-12 06:01:00,139.617,139.632,139.584,139.62,95700003.0
2005-04-12 06:02:00,139.606,139.619,139.593,139.613,86000002.0
2005-04-12 06:03:00,139.625,139.626,139.6,139.613,117200001.0
2005-04-12 06:04:00,139.601,139.631,139.593,139.62,101599999.0
2005-04-12 06:05:00,139.629,139.629,139.596,139.617,111900003.0
2005-04-12 06:06:00,139.62,139.633,139.606,139.606,106900000.0
2005-04-12 06:07:00,139.617,139.632,139.602,139.605,161500004.0
2005-04-12 06:08:00,139.622,139.631,139.581,139.582,115300002.0
2005-04-12 06:09:00,139.617,139.638,139.6,139.621,157000000.0
2005-04-12 06:10:00,139.628,139.639,139.621,139.631,54900000.0
2005-04-12 06:11:00,139.635,139.642,139.625,139.631,56000000.0
2005-04-12 06:12:00,139.638,139.645,139.618,139.636,37300000.0
2005-04-12 06:13:00,139.633,139.648,139.632,139.642,141700000.0
2005-04-12 06:14:00,139.636,139.646,139.616,139.622,57900001.0
2005-04-12 06:15:00,139.631,139.646,139.61,139.632,93200000.0
2005-04-12 06:16:00,139.637,139.637,139.584,139.602,86299998.0
2005-04-12 06:17:00,139.628,139.642,139.61,139.641,216199999.0
2005-04-12 06:18:00,139.637,139.651,139.628,139.641,141399999.0
2005-04-12 06:19:00,139.641,139.659,139.626,139.626,153899999.0
2005-04-12 06:20:00,139.64,139.663,139.636,139.645,123399998.0
2005-04-12 06:21:00,139.65,139.657,139.635,139.652,63500002.0
2005-04-12 06:22:00,139.663,139.666,139.638,139.648,91700000.0
2005-04-12 06:23:00,139.663,139.663,139.645,139.661,165700000.0
2005-04-12 06:24:00,139.645,139.652,139.636,139.639,50999999.0
2005-04-12 06:25:00,139.661,139.661,139.632,139.646,60300000.0
2005-04-12 06:26:00,139.654,139.657,139.631,139.648,105900000.0
2005-04-12 06:27:00,139.652,139.652,139.628,139.637,162000001.0
2005-04-12 06:28:00,139.606,139.625,139.57,139.57,92800000.0
2005-04-12 06:29:00,139.607,139.629,139.606,139.629,104800000.0
2005-04-12 06:30:00,139.616,139.631,139.607,139.625,79200000.0
2005-04-12 06:31:00,139.602,139.633,139.6,139.633,110599998.0
2005-04-12 06:32:00,139.615,139.635,139.605,139.616,56500000.0
2005-04-12 06:33:00,139.631,139.637,139.617,139.624,147000002.0
2005-04-12 06:34:00,139.633,139.64,139.622,139.637,95699998.0
2005-04-12 06:35:00,139.637,139.651,139.619,139.635,159500002.0
2005-04-12 06:36:00,139.634,139.65,139.634,139.636,21600000.0
2005-04-12 06:37:00,139.62,139.65,139.608,139.639,135900001.0
2005-04-12 06:38:00,139.632,139.647,139.62,139.647,189399997.0
2005-04-12 06:39:00,139.639,139.663,139.629,139.642,161800001.0
2005-04-12 06:40:00,139.636,139.659,139.629,139.629,169500000.0
2005-04-12 06:41:00,139.644,139.658,139.626,139.632,78900000.0
2005-04-12 06:42:00,139.661,139.671,139.642,139.656,47800000.0
2005-04-12 06:43:00,139.64,139.658,139.634,139.648,111299998.0
2005-04-12 06:44:00,139.65,139.655,139.637,139.638,115000002.0
2005-04-12 06:45:00,139.628,139.656,139.619,139.652,122599999.0
2005-04-12 06:46:00,139.637,139.665,139.617,139.648,110300000.0
2005-04-12 06:47:00,139.667,139.684,139.667,139.684,32300000.0
2005-04-12 06:48:00,139.659,139.674,139.65,139.668,161500002.0
2005-04-12 06:49:00,139.647,139.672,139.643,139.663,162200001.0
2005-04-12 06:50:00,139.666,139.683,139.657,139.677,135799995.0
2005-04-12 06:51:00,139.668,139.68,139.655,139.674,139699996.0
2005-04-12 06:52:00,139.645,139.671,139.645,139.662,98999999.0
2005-04-12 06:53:00,139.637,139.671,139.632,139.67,131700000.0
2005-04-12 06:54:00,139.656,139.669,139.646,139.652,78199999.0
2005-04-12 06:55:00,139.644,139.659,139.642,139.656,105199999.0
2005-04-12 06:56:00,139.664,139.668,139.649,139.661,59400000.0
2005-04-12 06:57:00,139.677,139.678,139.651,139.667,70900000.0
2005-04-12 06:58:00,139.656,139.671,139.651,139.654,131499996.0
2005-04-12 06:59:00,139.671,139.677,139.66,139.66,64199999.0
2005-04-12 07:00:00,139.655,139.68,139.644,139.663,137800001.0
2005-04-12 07:01:00,139.656,139.675,139.651,139.664,129699998.0
2005-04-12 07:02:00,139.663,139.676,139.647,139.663,116700000.0
2005-04-12 07:03:00,139.656,139.673,139.643,139.673,101499999.0
2005-04-12 07:04:00,139.65,139.68,139.649,139.679,33600000.0
2005-04-12 07:05:00,139.663,139.682,139.645,139.675,50500000.0
2005-04-12 07:06:00,139.668,139.67,139.612,139.639,145100002.0
2005-04-12 07:07:00,139.663,139.671,139.643,139.652,162200001.0
2005-04-12 07:08:00,139.658,139.667,139.629,139.639,52399999.0
2005-04-12 07:09:00,139.648,139.651,139.608,139.62,116800001.0
2005-04-12 07:10:00,139.638,139.645,139.582,139.622,92600000.0
2005-04-12 07:11:00,139.638,139.658,139.631,139.651,128500000.0
2005-04-12 07:12:00,139.636,139.646,139.627,139.632,51200000.0
2005-04-12 07:13:00,139.638,139.658,139.621,139.658,130000002.0
2005-04-12 07:14:00,139.62,139.649,139.616,139.649,68299999.0
2005-04-12 07:15:00,139.625,139.655,139.625,139.632,94300000.0
2005-04-12 07:16:00,139.642,139.651,139.613,139.617,56299999.0
2005-04-12 07:17:00,139.614,139.651,139.614,139.651,71200001.0
2005-04-12 07:18:00,139.631,139.652,139.623,139.624,159200001.0
2005-04-12 07:19:00,139.628,139.643,139.61,139.629,134300003.0
2005-04-12 07:20:00,139.61,139.651,139.61,139.641,96800001.0
2005-04-12 07:21:00,139.635,139.635,139.615,139.623,54499998.0
2005-04-12 07:22:00,139.623,139.637,139.613,139.619,65699999.0
2005-04-12 07:23:00,139.644,139.648,139.626,139.632,89199997.0
2005-04-12 07:24:00,139.645,139.648,139.611,139.619,87199999.0
2005-04-12 07:25:00,139.636,139.644,139.621,139.624,75199998.0
2005-04-12 07:26:00,139.644,139.645,139.617,139.635,60200000.0
2005-04-12 07:27:00,139.637,139.639,139.608,139.608,74299999.0
2005-04-12 07:28:00,139.63,139.643,139.628,139.642,93299999.0
2005-04-12 07:29:00,139.642,139.651,139.628,139.642,168400001.0
2005-04-12 07:30:00,139.635,139.65,139.633,139.645,144899999.0
2005-04-12 07:31:00,139.653,139.681,139.637,139.662,78100001.0
2005-04-12 07:32:00,139.659,139.668,139.653,139.665,72500000.0
2005-04-12 07:33:00,139.676,139.693,139.649,139.649,73199998.0
2005-04-12 07:34:00,139.68,139.689,139.644,139.655,123000001.0
2005-04-12 07:35:00,139.645,139.658,139.636,139.648,69499999.0
2005-04-12 07:36:00,139.636,139.656,139.623,139.631,174099998.0
2005-04-12 07:37:00,139.646,139.656,139.621,139.642,67000000.0
2005-04-12 07:38:00,139.644,139.653,139.632,139.635,66700000.0
2005-04-12 07:39:00,139.644,139.663,139.626,139.633,103399999.0
2005-04-12 07:40:00,139.639,139.641,139.624,139.631,70099998.0
2005-04-12 07:41:00,139.625,139.637,139.614,139.637,177099999.0
2005-04-12 07:42:00,139.609,139.648,139.609,139.643,76700002.0
2005-04-12 07:43:00,139.644,139.652,139.621,139.64,175399999.0
2005-04-12 07:44:00,139.65,139.65,139.629,139.641,106900000.0
2005-04-12 07:45:00,139.625,139.648,139.625,139.633,60100000.0
2005-04-12 07:46:00,139.647,139.658,139.633,139.637,136599999.0
2005-04-12 07:47:00,139.655,139.656,139.61,139.627,147500000.0
2005-04-12 07:48:00,139.618,139.62,139.611,139.614,126900001.0
2005-04-12 07:49:00,139.611,139.618,139.597,139.608,96600002.0
2005-04-12 07:50:00,139.608,139.613,139.579,139.603,124000001.0
2005-04-12 07:51:00,139.615,139.628,139.605,139.625,101600002.0
2005-04-12 07:52:00,139.624,139.649,139.623,139.635,73600000.0
2005-04-12 07:53:00,139.628,139.652,139.623,139.631,100400000.0
2005-04-12 07:54:00,139.63,139.649,139.616,139.627,112199999.0
2005-04-12 07:55:00,139.627,139.651,139.627,139.651,109400003.0
2005-04-12 07:56:00,139.62,139.652,139.618,139.634,171299999.0
2005-04-12 07:57:00,139.626,139.655,139.621,139.634,166199999.0
2005-04-12 07:58:00,139.645,139.66,139.634,139.66,107700003.0
2005-04-12 07:59:00,139.644,139.659,139.637,139.649,60300000.0
2005-04-12 08:00:00,139.647,139.661,139.64,139.657,94600001.0
2005-04-12 08:01:00,139.649,139.659,139.626,139.633,71300000.0
2005-04-12 08:02:00,139.63,139.637,139.607,139.619,100499998.0
2005-04-12 08:03:00,139.598,139.621,139.594,139.621,76699999.0
2005-04-12 08:04:00,139.634,139.643,139.624,139.632,182500001.0
2005-04-12 08:05:00,139.62,139.64,139.617,139.638,76499999.0
2005-04-12 08:06:00,139.625,139.628,139.606,139.623,121900002.0
2005-04-12 08:07:00,139.639,139.648,139.618,139.627,112700000.0
2005-04-12 08:08:00,139.628,139.637,139.606,139.615,43600000.0
2005-04-12 08:09:00,139.628,139.66,139.622,139.642,77199999.0
2005-04-12 08:10:00,139.659,139.682,139.63,139.682,101699999.0
2005-04-12 08:11:00,139.7,139.707,139.676,139.687,90200000.0
2005-04-12 08:12:00,139.699,139.704,139.685,139.694,134000000.0
2005-04-12 08:13:00,139.699,139.722,139.69,139.708,55300000.0
2005-04-12 08:14:00,139.697,139.72,139.694,139.715,112899999.0
2005-04-12 08:15:00,139.722,139.734,139.678,139.69,101000001.0
2005-04-12 08:16:00,139.697,139.714,139.688,139.707,119599998.0
2005-04-12 08:17:00,139.706,139.737,139.699,139.73,172599997.0
2005-04-12 08:18:00,139.722,139.747,139.716,139.737,125900001.0
2005-04-12 08:19:00,139.735,139.736,139.704,139.715,128599997.0
2005-04-12 08:20:00,139.722,139.732,139.677,139.71,80000000.0
2005-04-12 08:21:00,139.727,139.746,139.712,139.74,90600001.0
2005-04-12 08:22:00,139.743,139.757,139.722,139.751,163700000.0
2005-04-12 08:23:00,139.76,139.774,139.738,139.752,86200000.0
2005-04-12 08:24:00,139.746,139.756,139.722,139.727,118700000.0
2005-04-12 08:25:00,139.707,139.741,139.704,139.732,100999998.0
2005-04-12 08:26:00,139.745,139.747,139.72,139.728,41600000.0
2005-04-12 08:27:00,139.737,139.75,139.717,139.731,81099998.0
2005-04-12 08:28:00,139.72,139.728,139.701,139.708,124200001.0
2005-04-12 08:29:00,139.717,139.746,139.717,139.739,55800000.0
2005-04-12 08:30:00,139.743,139.754,139.72,139.732,88200000.0
2005-04-12 08:31:00,139.718,139.734,139.692,139.712,147400000.0
2005-04-12 08:32:00,139.685,139.698,139.677,139.689,128699998.0
2005-04-12 08:33:00,139.69,139.739,139.688,139.725,56600001.0
2005-04-12 08:34:00,139.71,139.738,139.707,139.736,130199999.0
2005-04-12 08:35:00,139.721,139.74,139.707,139.722,72000000.0
2005-04-12 08:36:00,139.729,139.737,139.711,139.729,177600000.0
2005-04-12 08:37:00,139.744,139.751,139.723,139.749,132599998.0
2005-04-12 08:38:00,139.759,139.767,139.739,139.746,91900001.0
2005-04-12 08:39:00,139.738,139.763,139.732,139.738,176500001.0
2005-04-12 08:40:00,139.745,139.759,139.731,139.737,72400000.0
2005-04-12 08:41:00,139.745,139.773,139.738,139.745,141699999.0
2005-04-12 08:42:00,139.755,139.776,139.734,139.776,111700002.0
2005-04-12 08:43:00,139.778,139.786,139.738,139.749,74699999.0
2005-04-12 08:44:00,139.745,139.769,139.738,139.765,55300001.0
2005-04-12 08:45:00,139.783,139.783,139.748,139.749,86199999.0
2005-04-12 08:46:00,139.75,139.756,139.733,139.755,131999999.0
2005-04-12 08:47:00,139.745,139.778,139.733,139.757,96099999.0
2005-04-12 08:48:00,139.75,139.754,139.717,139.722,67000000.0
2005-04-12 08:49:00,139.718,139.749,139.718,139.747,154500002.0
2005-04-12 08:50:00,139.746,139.769,139.734,139.767,118399999.0
2005-04-12 08:51:00,139.768,139.791,139.747,139.774,76499999.0
2005-04-12 08:52:00,139.766,139.784,139.753,139.759,73699999.0
2005-04-12 08:53:00,139.775,139.778,139.751,139.758,158699996.0
2005-04-12 08:54:00,139.769,139.775,139.744,139.759,120399998.0
2005-04-12 08:55:00,139.771,139.781,139.757,139.781,47100000.0
2005-04-12 08:56:00,139.792,139.792,139.769,139.783,155699998.0
2005-04-12 08:57:00,139.78,139.804,139.773,139.786,176700001.0
2005-04-12 08:58:00,139.762,139.797,139.756,139.782,98900000.0
2005-04-12 08:59:00,139.796,139.799,139.777,139.797,219400002.0
2005-04-12 09:00:00,139.798,139.803,139.779,139.779,76900001.0
2005-04-12 09:01:00,139.779,139.789,139.769,139.769,195499996.0
2005-04-12 09:02:00,139.777,139.802,139.773,139.793,98199999.0
2005-04-12 09:03:00,139.791,139.8,139.782,139.791,174500004.0
2005-04-12 09:04:00,139.808,139.811,139.779,139.788,62799999.0
2005-04-12 09:05:00,139.808,139.815,139.793,139.802,98700000.0
2005-04-12 09:06:00,139.793,139.858,139.793,139.857,47300000.0
2005-04-12 09:07:00,139.835,139.852,139.802,139.802,101299999.0
2005-04-12 09:08:00,139.792,139.808,139.758,139.77,65199999.0
2005-04-12 09:09:00,139.763,139.775,139.746,139.77,99599998.0
2005-04-12 09:10:00,139.76,139.79,139.76,139.79,39900000.0
2005-04-12 09:11:00,139.791,139.832,139.791,139.83,98100002.0
2005-04-12 09:12:00,139.808,139.833,139.803,139.825,50500000.0
2005-04-12 09:13:00,139.82,139.892,139.82,139.888,119399998.0
2005-04-12 09:14:00,139.907,139.929,139.904,139.914,128599997.0
2005-04-12 09:15:00,139.923,139.933,139.878,139.881,91600000.0
2005-04-12 09:16:00,139.893,139.927,139.889,139.916,125400000.0
2005-04-12 09:17:00,139.921,139.932,139.905,139.907,158400000.0
2005-04-12 09:18:00,139.909,139.922,139.886,139.896,120600000.0
2005-04-12 09:19:00,139.878,139.898,139.872,139.891,79499999.0
2005-04-12 09:20:00,139.872,139.907,139.869,139.899,77000000.0
2005-04-12 09:21:00,139.894,139.903,139.878,139.896,195100001.0
2005-04-12 09:22:00,139.89,139.911,139.89,139.911,114300001.0
2005-04-12 09:23:00,139.92,139.924,139.896,139.905,84000000.0
2005-04-12 09:24:00,139.899,139.92,139.895,139.897,159299999.0
2005-04-12 09:25:00,139.907,139.923,139.874,139.897,101099999.0
2005-04-12 09:26:00,139.895,139.915,139.885,139.889,88200000.0
2005-04-12 09:27:00,139.898,139.929,139.889,139.929,94699997.0
2005-04-12 09:28:00,139.916,139.925,139.901,139.924,144300002.0
2005-04-12 09:29:00,139.925,139.927,139.9,139.924,89700000.0
2005-04-12 09:30:00,139.93,139.945,139.914,139.945,98200000.0
2005-04-12 09:31:00,139.934,139.958,139.928,139.952,117000000.0
2005-04-12 09:32:00,139.929,139.946,139.92,139.939,109800003.0
2005-04-12 09:33:00,139.933,139.947,139.913,139.947,95200000.0
2005-04-12 09:34:00,139.948,139.967,139.943,139.945,129399999.0
2005-04-12 09:35:00,139.931,139.963,139.926,139.94,98999998.0
2005-04-12 09:36:00,139.954,139.954,139.929,139.952,57200001.0
2005-04-12 09:37:00,139.929,139.954,139.923,139.952,144899999.0
2005-04-12 09:38:00,139.947,139.955,139.92,139.937,75200000.0
2005-04-12 09:39:00,139.935,139.949,139.929,139.944,97400001.0
2005-04-12 09:40:00,139.935,139.942,139.912,139.92,120999998.0
2005-04-12 09:41:00,139.935,139.946,139.926,139.926,240100003.0
2005-04-12 09:42:00,139.93,139.933,139.917,139.932,77000001.0
2005-04-12 09:43:00,139.914,139.954,139.914,139.95,101399998.0
2005-04-12 09:44:00,139.931,139.958,139.924,139.935,106300001.0
2005-04-12 09:45:00,139.926,139.942,139.917,139.94,62600000.0
2005-04-12 09:46:00,139.93,139.94,139.919,139.926,132300000.0
2005-04-12 09:47:00,139.93,139.937,139.912,139.928,120700002.0
2005-04-12 09:48:00,139.947,139.951,139.921,139.921,80300000.0
2005-04-12 09:49:00,139.916,139.938,139.906,139.928,113699999.0
2005-04-12 09:50:00,139.921,139.947,139.915,139.938,109599998.0
2005-04-12 09:51:00,139.922,139.93,139.904,139.912,54799999.0
2005-04-12 09:52:00,139.916,139.93,139.902,139.902,122900000.0
2005-04-12 09:53:00,139.933,139.948,139.914,139.925,168499998.0
2005-04-12 09:54:00,139.928,139.932,139.907,139.922,69499999.0
2005-04-12 09:55:00,139.916,139.934,139.904,139.922,93900001.0
2005-04-12 09:56:00,139.93,139.944,139.924,139.944,58400000.0
2005-04-12 09:57:00,139.925,139.949,139.92,139.933,168100001.0
2005-04-12 09:58:00,139.957,139.957,139.92,139.924,72300000.0
2005-04-12 09:59:00,139.935,139.961,139.928,139.961,103000000.0
2005-04-12 10:00:00,139.943,139.961,139.927,139.94,51600000.0
2005-04-12 10:01:00,139.913,139.95,139.907,139.926,72799999.0
2005-04-12 10:02:00,139.914,139.918,139.9,139.913,47300000.0
2005-04-12 10:03:00,139.895,139.913,139.88,139.897,75100000.0
2005-04-12 10:04:00,139.88,139.912,139.88,139.894,107500000.0
2005-04-12 10:05:00,139.89,139.916,139.886,139.916,91500000.0
2005-04-12 10:06:00,139.91,139.917,139.895,139.908,76800001.0
2005-04-12 10:07:00,139.907,139.911,139.879,139.889,95900000.0
2005-04-12 10:08:00,139.901,139.923,139.896,139.915,145900001.0
2005-04-12 10:09:00,139.919,139.919,139.879,139.9,101000000.0
2005-04-12 10:10:00,139.902,139.918,139.891,139.903,103999999.0
2005-04-12 10:11:00,139.904,139.916,139.878,139.889,80399999.0
2005-04-12 10:12:00,139.89,139.898,139.88,139.888,121500002.0
2005-04-12 10:13:00,139.883,139.898,139.87,139.892,84800002.0
2005-04-12 10:14:00,139.881,139.9,139.865,139.882,207799997.0
2005-04-12 10:15:00,139.884,139.933,139.883,139.911,132000000.0
2005-04-12 10:16:00,139.923,139.936,139.907,139.917,52500000.0
2005-04-12 10:17:00,139.929,139.94,139.919,139.932,55200001.0
2005-04-12 10:18:00,139.923,139.938,139.912,139.935,103000000.0
2005-04-12 10:19:00,139.937,139.945,139.926,139.942,180700000.0
2005-04-12 10:20:00,139.94,139.948,139.924,139.946,123700000.0
2005-04-12 10:21:00,139.935,139.948,139.929,139.939,44400000.0
2005-04-12 10:22:00,139.937,139.947,139.913,139.942,112700001.0
2005-04-12 10:23:00,139.95,139.952,139.931,139.938,87899999.0
2005-04-12 10:24:00,139.948,139.952,139.914,139.934,111299999.0
2005-04-12 10:25:00,139.914,139.922,139.896,139.901,105299998.0
2005-04-12 10:26:00,139.888,139.924,139.884,139.888,145199998.0
2005-04-12 10:27:00,139.904,139.914,139.872,139.914,144499998.0
2005-04-12 10:28:00,139.908,139.924,139.883,139.909,92800001.0
2005-04-12 10:29:00,139.92,139.92,139.876,139.886,48100000.0
2005-04-12 10:30:00,139.893,139.893,139.861,139.884,85300000.0
2005-04-12 10:31:00,139.875,139.886,139.858,139.868,80900000.0
2005-04-12 10:32:00,139.856,139.87,139.848,139.851,56400000.0
2005-04-12 10:33:00,139.838,139.858,139.833,139.853,45600000.0
2005-04-12 10:34:00,139.848,139.855,139.801,139.828,159800001.0
2005-04-12 10:35:00,139.829,139.839,139.821,139.836,89300000.0
2005-04-12 10:36:00,139.824,139.846,139.817,139.831,111000001.0
2005-04-12 10:37:00,139.831,139.842,139.817,139.829,154500004.0
2005-04-12 10:38:00,139.828,139.85,139.823,139.85,73499999.0
2005-04-12 10:39:00,139.819,139.843,139.811,139.837,177300003.0
2005-04-12 10:40:00,139.845,139.848,139.831,139.848,64700000.0
2005-04-12 10:41:00,139.858,139.868,139.837,139.842,78000001.0
2005-04-12 10:42:00,139.839,139.865,139.839,139.859,58600000.0
2005-04-12 10:43:00,139.861,139.883,139.851,139.876,63500000.0
2005-04-12 10:44:00,139.866,139.897,139.853,139.893,126299999.0
2005-04-12 10:45:00,139.88,139.918,139.88,139.908,111000001.0
2005-04-12 10:46:00,139.896,139.911,139.882,139.906,121799997.0
2005-04-12 10:47:00,139.917,139.927,139.893,139.913,70199999.0
2005-04-12 10:48:00,139.93,139.949,139.915,139.949,166099998.0
2005-04-12 10:49:00,139.957,139.962,139.93,139.939,60300000.0
2005-04-12 10:50:00,139.935,139.951,139.926,139.942,104699999.0
2005-04-12 10:51:00,139.942,139.951,139.927,139.95,73100000.0
2005-04-12 10:52:00,139.945,139.953,139.93,139.933,140700001.0
2005-04-12 10:53:00,139.943,139.953,139.929,139.947,110099999.0
2005-04-12 10:54:00,139.952,139.956,139.932,139.946,198500000.0
2005-04-12 10:55:00,139.937,139.948,139.922,139.928,76400001.0
2005-04-12 10:56:00,139.927,139.939,139.906,139.906,122100000.0
2005-04-12 10:57:00,139.913,139.928,139.897,139.926,87700000.0
2005-04-12 10:58:00,139.901,139.921,139.898,139.921,152099997.0
2005-04-12 10:59:00,139.914,139.956,139.903,139.949,113100000.0
2005-04-12 11:00:00,139.954,139.956,139.914,139.915,50200000.0
2005-04-12 11:01:00,139.923,139.931,139.891,139.926,101000000.0
2005-04-12 11:02:00,139.895,139.929,139.895,139.927,68500000.0
2005-04-12 11:03:00,139.923,139.953,139.918,139.948,81500000.0
2005-04-12 11:04:00,139.957,139.958,139.927,139.927,48200000.0
2005-04-12 11:05:00,139.933,139.937,139.918,139.933,108000002.0
2005-04-12 11:06:00,139.94,139.942,139.922,139.939,98400003.0
2005-04-12 11:07:00,139.935,139.949,139.925,139.942,111399999.0
2005-04-12 11:08:00,139.946,139.951,139.914,139.927,96000001.0
2005-04-12 11:09:00,139.949,139.955,139.909,139.925,57300000.0
2005-04-12 11:10:00,139.945,139.951,139.911,139.924,100400002.0
2005-04-12 11:11:00,139.945,139.947,139.928,139.93,107700003.0
2005-04-12 11:12:00,139.925,139.966,139.924,139.962,116800002.0
2005-04-12 11:13:00,139.942,139.972,139.938,139.946,79899999.0
2005-04-12 11:14:00,139.929,139.941,139.897,139.907,53700000.0
2005-04-12 11:15:00,139.928,139.929,139.905,139.912,127100002.0
2005-04-12 11:16:00,139.923,139.94,139.907,139.912,44200000.0
2005-04-12 11:17:00,139.907,139.94,139.895,139.917,128200001.0
2005-04-12 11:18:00,139.912,139.917,139.872,139.898,158299997.0
2005-04-12 11:19:00,139.889,139.902,139.872,139.891,38400000.0
2005-04-12 11:20:00,139.894,139.906,139.884,139.894,96800000.0
2005-04-12 11:21:00,139.91,139.922,139.871,139.871,42800000.0
2005-04-12 11:22:00,139.87,139.899,139.863,139.896,124600000.0
2005-04-12 11:23:00,139.885,139.899,139.874,139.882,95999999.0
2005-04-12 11:24:00,139.89,139.904,139.877,139.888,93000000.0
2005-04-12 11:25:00,139.899,139.919,139.894,139.912,169900000.0
2005-04-12 11:26:00,139.91,139.917,139.893,139.9,89800000.0
2005-04-12 11:27:00,139.894,139.915,139.891,139.897,124599998.0
2005-04-12 11:28:00,139.875,139.907,139.868,139.893,52500000.0
2005-04-12 11:29:00,139.912,139.912,139.879,139.879,165300000.0
2005-04-12 11:30:00,139.912,139.921,139.881,139.885,91100001.0
2005-04-12 11:31:00,139.892,139.912,139.878,139.892,105699999.0
2005-04-12 11:32:00,139.889,139.902,139.878,139.878,94800000.0
2005-04-12 11:33:00,139.887,139.901,139.848,139.848,107500000.0
2005-04-12 11:34:00,139.893,139.909,139.881,139.902,105100000.0
2005-04-12 11:35:00,139.901,139.925,139.895,139.895,114899999.0
2005-04-12 11:36:00,139.912,139.912,139.882,139.898,68000000.0
2005-04-12 11:37:00,139.904,139.922,139.882,139.903,149999999.0
2005-04-12 11:38:00,139.911,139.923,139.893,139.915,54300000.0
2005-04-12 11:39:00,139.925,139.925,139.887,139.9,102999998.0
2005-04-12 11:40:00,139.88,139.901,139.864,139.892,100599999.0
2005-04-12 11:41:00,139.892,139.906,139.862,139.873,122800000.0
2005-04-12 11:42:00,139.872,139.881,139.844,139.845,174399999.0
2005-04-12 11:43:00,139.833,139.876,139.823,139.865,111700002.0
2005-04-12 11:44:00,139.853,139.875,139.839,139.866,56600001.0
2005-04-12 11:45:00,139.848,139.872,139.839,139.853,129600001.0
2005-04-12 11:46:00,139.852,139.862,139.836,139.842,75200000.0
2005-04-12 11:47:00,139.846,139.883,139.846,139.87,187700004.0
2005-04-12 11:48:00,139.868,139.889,139.857,139.878,93899999.0
2005-04-12 11:49:00,139.866,139.888,139.854,139.873,102800000.0
2005-04-12 11:50:00,139.846,139.876,139.846,139.868,94099998.0
2005-04-12 11:51:00,139.865,139.878,139.86,139.865,105299999.0
2005-04-12 11:52:00,139.853,139.896,139.853,139.896,68500001.0
2005-04-12 11:53:00,139.897,139.902,139.875,139.893,99900001.0
2005-04-12 11:54:00,139.891,139.904,139.878,139.888,161200003.0
2005-04-12 11:55:00,139.881,139.906,139.866,139.894,64000000.0
2005-04-12 11:56:00,139.895,139.901,139.873,139.878,122800000.0
2005-04-12 11:57:00,139.902,139.918,139.874,139.889,54000000.0
2005-04-12 11:58:00,139.895,139.906,139.86,139.887,142000000.0
2005-04-12 11:59:00,139.888,139.935,139.884,139.933,108299999.0
2005-04-12 12:00:00,139.938,139.946,139.91,139.923,164099999.0
2005-04-12 12:01:00,139.935,139.953,139.921,139.947,80400000.0
2005-04-12 12:02:00,139.94,139.96,139.926,139.943,53100000.0
2005-04-12 12:03:00,139.927,139.95,139.91,139.937,107900001.0
2005-04-12 12:04:00,139.918,139.923,139.897,139.915,58899999.0
2005-04-12 12:05:00,139.885,139.907,139.878,139.902,120200001.0
2005-04-12 12:06:00,139.889,139.89,139.869,139.878,102300000.0
2005-04-12 12:07:00,139.875,139.888,139.86,139.871,102299999.0
2005-04-12 12:08:00,139.883,139.899,139.875,139.884,85299999.0
2005-04-12 12:09:00,139.905,139.909,139.876,139.901,83700000.0
2005-04-12 12:10:00,139.89,139.919,139.878,139.916,105500000.0
2005-04-12 12:11:00,139.897,139.926,139.894,139.918,86800002.0
2005-04-12 12:12:00,139.912,139.928,139.896,139.902,133600000.0
2005-04-12 12:13:00,139.92,139.928,139.907,139.917,108600000.0
2005-04-12 12:14:00,139.918,139.933,139.906,139.923,86400000.0
2005-04-12 12:15:00,139.907,139.928,139.889,139.915,101500000.0
2005-04-12 12:16:00,139.935,139.945,139.911,139.919,94300000.0
2005-04-12 12:17:00,139.926,139.938,139.916,139.931,65100000.0
2005-04-12 12:18:00,139.93,139.935,139.905,139.921,82300001.0
2005-04-12 12:19:00,139.914,139.95,139.908,139.925,113500000.0
2005-04-12 12:20:00,139.913,139.924,139.901,139.924,97099999.0
2005-04-12 12:21:00,139.922,139.926,139.886,139.9,118300001.0
2005-04-12 12:22:00,139.891,139.907,139.878,139.881,51100000.0
2005-04-12 12:23:00,139.876,139.897,139.867,139.897,51300001.0
2005-04-12 12:24:00,139.899,139.912,139.874,139.888,75900000.0
2005-04-12 12:25:00,139.897,139.909,139.878,139.888,184899996.0
2005-04-12 12:26:00,139.872,139.878,139.861,139.866,145099997.0
2005-04-12 12:27:00,139.865,139.885,139.858,139.871,108800000.0
2005-04-12 12:28:00,139.861,139.902,139.86,139.892,99700000.0
2005-04-12 12:29:00,139.893,139.906,139.878,139.897,29400000.0
2005-04-12 12:30:00,139.885,139.919,139.877,139.911,32800000.0
2005-04-12 12:31:00,139.908,139.915,139.891,139.905,31000000.0
2005-04-12 12:32:00,139.893,139.927,139.884,139.911,129599998.0
2005-04-12 12:33:00,139.892,139.913,139.878,139.898,45600000.0
2005-04-12 12:34:00,139.887,139.891,139.866,139.873,96099999.0
2005-04-12 12:35:00,139.889,139.903,139.873,139.887,76999999.0
2005-04-12 12:36:00,139.897,139.908,139.873,139.873,148999995.0
2005-04-12 12:37:00,139.884,139.894,139.867,139.894,91799999.0
2005-04-12 12:38:00,139.883,139.895,139.881,139.883,48400000.0
2005-04-12 12:39:00,139.88,139.884,139.864,139.875,41400000.0
2005-04-12 12:40:00,139.885,139.91,139.885,139.906,74900001.0
2005-04-12 12:41:00,139.875,139.912,139.875,139.896,104699999.0
2005-04-12 12:42:00,139.906,139.912,139.88,139.89,77499999.0
2005-04-12 12:43:00,139.884,139.9,139.868,139.9,86800000.0
2005-04-12 12:44:00,139.897,139.897,139.88,139.88,93699998.0
2005-04-12 12:45:00,139.903,139.903,139.867,139.882,87099999.0
2005-04-12 12:46:00,139.878,139.892,139.876,139.878,111100003.0
2005-04-12 12:47:00,139.868,139.888,139.862,139.874,78399999.0
2005-04-12 12:48:00,139.858,139.878,139.838,139.856,108300002.0
2005-04-12 12:49:00,139.858,139.861,139.827,139.843,74499999.0
2005-04-12 12:50:00,139.849,139.858,139.822,139.845,142400001.0
2005-04-12 12:51:00,139.84,139.855,139.83,139.854,130900000.0
2005-04-12 12:52:00,139.855,139.855,139.823,139.824,134499997.0
2005-04-12 12:53:00,139.854,139.86,139.821,139.839,205400000.0
2005-04-12 12:54:00,139.829,139.847,139.818,139.835,93000000.0
2005-04-12 12:55:00,139.838,139.852,139.832,139.846,65099999.0
2005-04-12 12:56:00,139.839,139.852,139.823,139.827,77500001.0
2005-04-12 12:57:00,139.827,139.854,139.827,139.847,83900000.0
2005-04-12 12:58:00,139.821,139.85,139.807,139.819,75500000.0
2005-04-12 12:59:00,139.818,139.818,139.768,139.791,72500000.0
2005-04-12 13:00:00,139.808,139.818,139.78,139.813,91999998.0
2005-04-12 13:01:00,139.796,139.831,139.788,139.827,149700000.0
2005-04-12 13:02:00,139.812,139.831,139.807,139.816,120500002.0
2005-04-12 13:03:00,139.791,139.81,139.776,139.81,67200000.0
2005-04-12 13:04:00,139.794,139.817,139.79,139.817,103700000.0
2005-04-12 13:05:00,139.787,139.837,139.787,139.818,75299999.0
2005-04-12 13:06:00,139.829,139.833,139.81,139.826,100099999.0
2005-04-12 13:07:00,139.831,139.869,139.821,139.868,108599999.0
2005-04-12 13:08:00,139.87,139.877,139.853,139.863,208300001.0
2005-04-12 13:09:00,139.853,139.891,139.853,139.87,25100000.0
2005-04-12 13:10:00,139.893,139.896,139.862,139.877,57000001.0
2005-04-12 13:11:00,139.868,139.899,139.857,139.896,141500004.0
2005-04-12 13:12:00,139.85,139.866,139.828,139.828,146000001.0
2005-04-12 13:13:00,139.85,139.855,139.827,139.847,171799999.0
2005-04-12 13:14:00,139.846,139.87,139.846,139.858,132999996.0
2005-04-12 13:15:00,139.875,139.887,139.855,139.873,68800000.0
2005-04-12 13:16:00,139.866,139.887,139.858,139.872,77400000.0
2005-04-12 13:17:00,139.869,139.903,139.864,139.9,106799999.0
2005-04-12 13:18:00,139.905,139.905,139.884,139.893,51800001.0
2005-04-12 13:19:00,139.878,139.907,139.87,139.899,86400002.0
2005-04-12 13:20:00,139.897,139.914,139.887,139.9,87000000.0
2005-04-12 13:21:00,139.891,139.908,139.885,139.905,181000000.0
2005-04-12 13:22:00,139.892,139.896,139.878,139.89,168299999.0
2005-04-12 13:23:00,139.875,139.895,139.869,139.888,70200000.0
2005-04-12 13:24:00,139.871,139.903,139.864,139.902,113999999.0
2005-04-12 13:25:00,139.881,139.906,139.877,139.906,84299998.0
2005-04-12 13:26:00,139.905,139.905,139.88,139.886,159199999.0
2005-04-12 13:27:00,139.897,139.901,139.86,139.867,94099999.0
2005-04-12 13:28:00,139.865,139.9,139.862,139.877,102500003.0
2005-04-12 13:29:00,139.876,139.886,139.865,139.865,114000001.0
2005-04-12 13:30:00,139.865,139.877,139.847,139.861,97700002.0
2005-04-12 13:31:00,139.853,139.856,139.818,139.834,85199999.0
2005-04-12 13:32:00,139.815,139.837,139.815,139.817,46400000.0
2005-04-12 13:33:00,139.833,139.848,139.823,139.838,64000000.0
2005-04-12 13:34:00,139.824,139.843,139.812,139.832,91800000.0
2005-04-12 13:35:00,139.817,139.831,139.811,139.822,129600002.0
2005-04-12 13:36:00,139.818,139.835,139.802,139.807,202499997.0
2005-04-12 13:37:00,139.797,139.799,139.767,139.77,61900000.0
2005-04-12 13:38:00,139.794,139.809,139.784,139.809,157800000.0
2005-04-12 13:39:00,139.817,139.821,139.805,139.81,79599997.0
2005-04-12 13:40:00,139.812,139.823,139.802,139.816,96500000.0
2005-04-12 13:41:00,139.817,139.833,139.813,139.829,66700001.0
2005-04-12 13:42:00,139.837,139.842,139.822,139.827,154499998.0
2005-04-12 13:43:00,139.823,139.851,139.815,139.843,136299999.0
2005-04-12 13:44:00,139.823,139.844,139.821,139.826,91600000.0
2005-04-12 13:45:00,139.837,139.844,139.817,139.817,60200000.0
2005-04-12 13:46:00,139.835,139.854,139.825,139.846,129800000.0
2005-04-12 13:47:00,139.852,139.882,139.845,139.869,63200000.0
2005-04-12 13:48:00,139.878,139.932,139.874,139.911,115100000.0
2005-04-12 13:49:00,139.918,139.927,139.857,139.857,135399997.0
2005-04-12 13:50:00,139.863,139.892,139.857,139.874,120400000.0
2005-04-12 13:51:00,139.872,139.896,139.859,139.894,73600001.0
2005-04-12 13:52:00,139.885,139.9,139.873,139.884,121000001.0
2005-04-12 13:53:00,139.874,139.893,139.863,139.869,107400003.0
2005-04-12 13:54:00,139.851,139.879,139.845,139.861,112500000.0
2005-04-12 13:55:00,139.866,139.878,139.858,139.858,110300000.0
2005-04-12 13:56:00,139.875,139.892,139.856,139.86,159199998.0
2005-04-12 13:57:00,139.871,139.905,139.864,139.879,60800000.0
2005-04-12 13:58:00,139.893,139.91,139.878,139.888,87100001.0
2005-04-12 13:59:00,139.898,139.907,139.849,139.849,115500000.0
2005-04-12 14:00:00,139.892,139.899,139.87,139.87,117399999.0
2005-04-12 14:01:00,139.894,139.899,139.879,139.889,91099999.0
2005-04-12 14:02:00,139.895,139.905,139.879,139.89,116100000.0
2005-04-12 14:03:00,139.896,139.929,139.894,139.904,183100007.0
2005-04-12 14:04:00,139.9,139.905,139.884,139.884,176299998.0
2005-04-12 14:05:00,139.905,139.906,139.868,139.874,83100000.0
2005-04-12 14:06:00,139.866,139.893,139.853,139.889,84400000.0
2005-04-12 14:07:00,139.89,139.899,139.861,139.879,142500001.0
2005-04-12 14:08:00,139.871,139.887,139.864,139.879,142400001.0
2005-04-12 14:09:00,139.882,139.896,139.864,139.871,110700001.0
2005-04-12 14:10:00,139.868,139.901,139.868,139.889,95599999.0
2005-04-12 14:11:00,139.885,139.918,139.88,139.906,73899998.0
2005-04-12 14:12:00,139.911,139.932,139.901,139.926,101699999.0
2005-04-12 14:13:00,139.901,139.934,139.895,139.899,172899997.0
2005-04-12 14:14:00,139.9,139.918,139.888,139.91,120699999.0
2005-04-12 14:15:00,139.912,139.931,139.892,139.911,138100000.0
2005-04-12 14:16:00,139.915,139.918,139.882,139.893,74200002.0
2005-04-12 14:17:00,139.907,139.911,139.865,139.881,73700000.0
2005-04-12 14:18:00,139.881,139.891,139.856,139.867,123500002.0
2005-04-12 14:19:00,139.859,139.886,139.854,139.876,66300000.0
2005-04-12 14:20:00,139.868,139.89,139.858,139.876,90799999.0
2005-04-12 14:21:00,139.865,139.886,139.854,139.854,79899998.0
2005-04-12 14:22:00,139.88,139.888,139.852,139.858,154700000.0
2005-04-12 14:23:00,139.861,139.89,139.853,139.876,156400002.0
2005-04-12 14:24:00,139.87,139.897,139.861,139.87,98100000.0
2005-04-12 14:25:00,139.873,139.881,139.837,139.849,105500001.0
2005-04-12 14:26:00,139.835,139.882,139.835,139.882,49900000.0
2005-04-12 14:27:00,139.873,139.897,139.843,139.892,155800001.0
2005-04-12 14:28:00,139.871,139.888,139.862,139.877,106500002.0
2005-04-12 14:29:00,139.894,139.905,139.839,139.868,54400000.0
2005-04-12 14:30:00,139.911,139.955,139.893,139.904,244600001.0
2005-04-12 14:31:00,139.952,139.952,139.844,139.851,170600002.0
2005-04-12 14:32:00,139.822,139.847,139.801,139.813,84499999.0
2005-04-12 14:33:00,139.816,139.83,139.701,139.707,72100001.0
2005-04-12 14:34:00,139.707,139.754,139.692,139.754,97699998.0
2005-04-12 14:35:00,139.715,139.737,139.675,139.68,101599999.0
2005-04-12 14:36:00,139.666,139.724,139.659,139.714,103200001.0
2005-04-12 14:37:00,139.732,139.754,139.684,139.754,87900000.0
2005-04-12 14:38:00,139.739,139.791,139.717,139.762,122299999.0
2005-04-12 14:39:00,139.757,139.774,139.738,139.76,129100001.0
2005-04-12 14:40:00,139.775,139.798,139.761,139.779,95699999.0
2005-04-12 14:41:00,139.778,139.8,139.764,139.767,121099997.0
2005-04-12 14:42:00,139.762,139.863,139.762,139.863,80200001.0
2005-04-12 14:43:00,139.868,139.868,139.794,139.795,128299998.0
2005-04-12 14:44:00,139.812,139.829,139.788,139.788,157900000.0
2005-04-12 14:45:00,139.805,139.815,139.771,139.785,59800000.0
2005-04-12 14:46:00,139.776,139.782,139.74,139.777,117799999.0
2005-04-12 14:47:00,139.773,139.78,139.72,139.748,108800002.0
2005-04-12 14:48:00,139.752,139.803,139.727,139.735,127400001.0
2005-04-12 14:49:00,139.685,139.748,139.668,139.695,82299999.0
2005-04-12 14:50:00,139.667,139.721,139.657,139.72,120500001.0
2005-04-12 14:51:00,139.705,139.739,139.692,139.707,64899999.0
2005-04-12 14:52:00,139.686,139.754,139.686,139.738,138200000.0
2005-04-12 14:53:00,139.727,139.727,139.683,139.703,93600000.0
2005-04-12 14:54:00,139.695,139.734,139.683,139.727,144700001.0
2005-04-12 14:55:00,139.698,139.721,139.683,139.695,124600001.0
2005-04-12 14:56:00,139.668,139.693,139.65,139.666,141900001.0
2005-04-12 14:57:00,139.678,139.682,139.637,139.672,148400000.0
2005-04-12 14:58:00,139.67,139.683,139.64,139.64,46200000.0
2005-04-12 14:59:00,139.63,139.647,139.619,139.647,53099999.0
2005-04-12 15:00:00,139.681,139.712,139.665,139.705,40299999.0
2005-04-12 15:01:00,139.705,139.71,139.663,139.682,102000002.0
2005-04-12 15:02:00,139.658,139.699,139.653,139.695,87200001.0
2005-04-12 15:03:00,139.68,139.701,139.651,139.664,84700000.0
2005-04-12 15:04:00,139.647,139.686,139.627,139.683,137200002.0
2005-04-12 15:05:00,139.681,139.733,139.678,139.729,69199998.0
2005-04-12 15:06:00,139.743,139.758,139.727,139.735,175599997.0
2005-04-12 15:07:00,139.751,139.759,139.743,139.749,132499999.0
2005-04-12 15:08:00,139.77,139.783,139.758,139.761,144800001.0
2005-04-12 15:09:00,139.757,139.786,139.757,139.777,167600001.0
2005-04-12 15:10:00,139.804,139.858,139.804,139.847,74400000.0
2005-04-12 15:11:00,139.879,139.88,139.821,139.831,65099999.0
2005-04-12 15:12:00,139.862,139.883,139.852,139.878,173900000.0
2005-04-12 15:13:00,139.856,139.878,139.848,139.87,68300000.0
2005-04-12 15:14:00,139.89,139.913,139.867,139.892,89699999.0
2005-04-12 15:15:00,139.87,139.906,139.861,139.867,67000000.0
2005-04-12 15:16:00,139.853,139.889,139.843,139.859,160800001.0
2005-04-12 15:17:00,139.842,139.853,139.83,139.834,51200000.0
2005-04-12 15:18:00,139.823,139.836,139.755,139.76,49699999.0
2005-04-12 15:19:00,139.78,139.79,139.715,139.715,45600000.0
2005-04-12 15:20:00,139.729,139.737,139.702,139.721,145800001.0
2005-04-12 15:21:00,139.735,139.74,139.679,139.7,129499999.0
2005-04-12 15:22:00,139.714,139.719,139.639,139.666,103900000.0
2005-04-12 15:23:00,139.668,139.69,139.655,139.655,113600002.0
2005-04-12 15:24:00,139.664,139.667,139.629,139.647,117999999.0
2005-04-12 15:25:00,139.662,139.662,139.616,139.64,144900002.0
2005-04-12 15:26:00,139.642,139.658,139.625,139.625,107100001.0
2005-04-12 15:27:00,139.616,139.641,139.604,139.629,84299999.0
2005-04-12 15:28:00,139.639,139.658,139.618,139.658,91299999.0
2005-04-12 15:29:00,139.657,139.69,139.642,139.688,194900003.0
2005-04-12 15:30:00,139.666,139.668,139.642,139.659,66300000.0
2005-04-12 15:31:00,139.649,139.651,139.604,139.643,112500001.0
2005-04-12 15:32:00,139.638,139.664,139.62,139.637,167400001.0
2005-04-12 15:33:00,139.647,139.657,139.612,139.627,81199999.0
2005-04-12 15:34:00,139.636,139.641,139.612,139.622,100200001.0
2005-04-12 15:35:00,139.62,139.667,139.606,139.64,127399999.0
2005-04-12 15:36:00,139.662,139.667,139.629,139.651,138200001.0
2005-04-12 15:37:00,139.667,139.677,139.631,139.643,128600000.0
2005-04-12 15:38:00,139.646,139.675,139.638,139.671,145399999.0
2005-04-12 15:39:00,139.656,139.688,139.644,139.683,140499997.0
2005-04-12 15:40:00,139.698,139.712,139.672,139.685,117900002.0
2005-04-12 15:41:00,139.695,139.731,139.691,139.717,205300004.0
2005-04-12 15:42:00,139.695,139.732,139.695,139.695,122599998.0
2005-04-12 15:43:00,139.69,139.712,139.672,139.684,76500000.0
2005-04-12 15:44:00,139.651,139.694,139.641,139.656,120799999.0
2005-04-12 15:45:00,139.683,139.697,139.668,139.69,57500000.0
2005-04-12 15:46:00,139.69,139.702,139.68,139.689,97099999.0
2005-04-12 15:47:00,139.71,139.71,139.661,139.669,173400002.0
2005-04-12 15:48:00,139.678,139.695,139.66,139.693,49900000.0
2005-04-12 15:49:00,139.707,139.713,139.686,139.686,122299999.0
2005-04-12 15:50:00,139.707,139.723,139.707,139.715,71800000.0
2005-04-12 15:51:00,139.715,139.724,139.703,139.71,86200000.0
2005-04-12 15:52:00,139.715,139.744,139.711,139.724,151499999.0
2005-04-12 15:53:00,139.725,139.747,139.725,139.726,78399999.0
2005-04-12 15:54:00,139.751,139.754,139.73,139.742,103099999.0
2005-04-12 15:55:00,139.733,139.739,139.689,139.689,49900000.0
2005-04-12 15:56:00,139.691,139.702,139.678,139.678,96400000.0
2005-04-12 15:57:00,139.71,139.71,139.691,139.693,78600000.0
2005-04-12 15:58:00,139.694,139.715,139.694,139.715,115799999.0
2005-04-12 15:59:00,139.708,139.708,139.674,139.674,19200000.0
2005-04-12 16:00:00,139.684,139.695,139.666,139.683,72700000.0
2005-04-12 16:01:00,139.688,139.701,139.684,139.686,107900000.0
2005-04-12 16:02:00,139.7,139.715,139.682,139.682,99500002.0
2005-04-12 16:03:00,139.695,139.695,139.673,139.686,119600002.0
2005-04-12 16:04:00,139.69,139.701,139.686,139.699,89600000.0
2005-04-12 16:05:00,139.708,139.708,139.688,139.688,101599998.0
2005-04-12 16:06:00,139.683,139.683,139.666,139.67,109000002.0
2005-04-12 16:07:00,139.701,139.701,139.664,139.664,75000000.0
2005-04-12 16:08:00,139.663,139.663,139.615,139.628,65499999.0
2005-04-12 16:09:00,139.615,139.62,139.602,139.606,82699999.0
2005-04-12 16:10:00,139.598,139.618,139.582,139.589,83900000.0
2005-04-12 16:11:00,139.597,139.61,139.575,139.597,79600000.0
2005-04-12 16:12:00,139.615,139.615,139.594,139.594,101200003.0
2005-04-12 16:13:00,139.617,139.628,139.594,139.594,130699999.0
2005-04-12 16:14:00,139.61,139.619,139.591,139.61,160299999.0
2005-04-12 16:15:00,139.625,139.633,139.609,139.609,46899999.0
2005-04-12 16:16:00,139.6,139.604,139.579,139.579,97900000.0
2005-04-12 16:17:00,139.598,139.603,139.579,139.598,172199999.0
2005-04-12 16:18:00,139.61,139.615,139.589,139.592,117400003.0
2005-04-12 16:19:00,139.583,139.623,139.583,139.623,61900000.0
2005-04-12 16:20:00,139.638,139.638,139.608,139.608,63200000.0
2005-04-12 16:21:00,139.622,139.652,139.622,139.652,110999999.0
2005-04-12 16:22:00,139.645,139.656,139.638,139.642,119600002.0
2005-04-12 16:23:00,139.648,139.65,139.634,139.638,123199998.0
2005-04-12 16:24:00,139.652,139.653,139.619,139.633,98199999.0
2005-04-12 16:25:00,139.643,139.643,139.598,139.602,77999999.0
2005-04-12 16:26:00,139.608,139.613,139.589,139.589,82799999.0
2005-04-12 16:27:00,139.592,139.603,139.59,139.598,174999998.0
2005-04-12 16:28:00,139.628,139.628,139.602,139.61,87400000.0
2005-04-12 16:29:00,139.61,139.638,139.59,139.59,81799998.0
2005-04-12 16:30:00,139.619,139.628,139.593,139.604,64700000.0
2005-04-12 16:31:00,139.592,139.604,139.542,139.542,87600001.0
2005-04-12 16:32:00,139.543,139.554,139.511,139.523,118400001.0
2005-04-12 16:33:00,139.552,139.552,139.522,139.522,56900000.0
2005-04-12 16:34:00,139.522,139.522,139.497,139.497,131900000.0
2005-04-12 16:35:00,139.505,139.515,139.495,139.507,136900004.0
2005-04-12 16:36:00,139.502,139.535,139.502,139.535,177299997.0
2005-04-12 16:37:00,139.529,139.535,139.523,139.523,85499999.0
2005-04-12 16:38:00,139.546,139.546,139.527,139.53,110000001.0
2005-04-12 16:39:00,139.522,139.524,139.5,139.5,80400002.0
2005-04-12 16:40:00,139.495,139.495,139.469,139.482,121500000.0
2005-04-12 16:41:00,139.477,139.5,139.477,139.489,68799999.0
2005-04-12 16:42:00,139.498,139.498,139.47,139.482,94800002.0
2005-04-12 16:43:00,139.488,139.489,139.459,139.461,83300001.0
2005-04-12 16:44:00,139.472,139.487,139.456,139.487,169000003.0
2005-04-12 16:45:00,139.473,139.48,139.45,139.45,65900000.0
2005-04-12 16:46:00,139.454,139.463,139.44,139.444,100199998.0
2005-04-12 16:47:00,139.463,139.465,139.447,139.448,93599999.0
2005-04-12 16:48:00,139.468,139.477,139.45,139.477,129199998.0
2005-04-12 16:49:00,139.498,139.524,139.497,139.512,162899999.0
2005-04-12 16:50:00,139.528,139.528,139.498,139.509,105899999.0
2005-04-12 16:51:00,139.493,139.503,139.477,139.492,103599998.0
2005-04-12 16:52:00,139.495,139.495,139.47,139.479,90300001.0
2005-04-12 16:53:00,139.453,139.475,139.441,139.458,88499999.0
2005-04-12 16:54:00,139.466,139.481,139.456,139.481,57100000.0
2005-04-12 16:55:00,139.457,139.481,139.455,139.481,34400000.0
2005-04-12 16:56:00,139.473,139.496,139.473,139.49,127700003.0
2005-04-12 16:57:00,139.491,139.491,139.464,139.47,121300003.0
2005-04-12 16:58:00,139.477,139.497,139.475,139.497,122899999.0
2005-04-12 16:59:00,139.493,139.495,139.467,139.469,54400000.0
2005-04-12 17:00:00,139.463,139.468,139.443,139.468,139599998.0
2005-04-12 17:01:00,139.471,139.473,139.453,139.458,75699999.0
2005-04-12 17:02:00,139.471,139.471,139.453,139.464,98300000.0
2005-04-12 17:03:00,139.463,139.474,139.462,139.465,66600000.0
2005-04-12 17:04:00,139.461,139.467,139.441,139.441,95900000.0
2005-04-12 17:05:00,139.445,139.45,139.412,139.412,92799998.0
2005-04-12 17:06:00,139.415,139.415,139.381,139.389,65600000.0
2005-04-12 17:07:00,139.395,139.395,139.364,139.37,124700004.0
2005-04-12 17:08:00,139.387,139.387,139.374,139.374,127999999.0
2005-04-12 17:09:00,139.372,139.373,139.334,139.334,114600002.0
2005-04-12 17:10:00,139.336,139.342,139.327,139.327,63400000.0
2005-04-12 17:11:00,139.338,139.345,139.331,139.339,83300002.0
2005-04-12 17:12:00,139.34,139.348,139.32,139.328,101100000.0
2005-04-12 17:13:00,139.334,139.347,139.313,139.313,89699999.0
2005-04-12 17:14:00,139.334,139.355,139.33,139.355,118700001.0
2005-04-12 17:15:00,139.387,139.406,139.382,139.405,93999999.0
2005-04-12 17:16:00,139.422,139.424,139.404,139.407,107199998.0
2005-04-12 17:17:00,139.395,139.408,139.371,139.371,73000000.0
2005-04-12 17:18:00,139.367,139.379,139.359,139.364,101799998.0
2005-04-12 17:19:00,139.366,139.395,139.366,139.389,116700002.0
2005-04-12 17:20:00,139.412,139.418,139.366,139.366,98200001.0
2005-04-12 17:21:00,139.369,139.381,139.367,139.373,96200001.0
2005-04-12 17:22:00,139.37,139.378,139.356,139.376,80400000.0
2005-04-12 17:23:00,139.361,139.372,139.361,139.363,60200000.0
2005-04-12 17:24:00,139.37,139.37,139.356,139.364,82100000.0
2005-04-12 17:25:00,139.36,139.36,139.339,139.351,130100002.0
2005-04-12 17:26:00,139.349,139.354,139.339,139.341,149099998.0
2005-04-12 17:27:00,139.357,139.369,139.354,139.359,82399998.0
2005-04-12 17:28:00,139.363,139.378,139.363,139.37,48000000.0
2005-04-12 17:29:00,139.37,139.401,139.354,139.4,62900001.0
2005-04-12 17:30:00,139.403,139.403,139.345,139.345,121599999.0
2005-04-12 17:31:00,139.361,139.364,139.346,139.364,42300000.0
2005-04-12 17:32:00,139.37,139.374,139.344,139.344,39700000.0
2005-04-12 17:33:00,139.337,139.347,139.33,139.336,109499999.0
2005-04-12 17:34:00,139.341,139.356,139.33,139.351,63000000.0
2005-04-12 17:35:00,139.356,139.357,139.34,139.345,65600001.0
2005-04-12 17:36:00,139.355,139.363,139.354,139.357,79100001.0
2005-04-12 17:37:00,139.361,139.361,139.34,139.34,48000000.0
2005-04-12 17:38:00,139.355,139.355,139.342,139.355,79799999.0
2005-04-12 17:39:00,139.335,139.351,139.329,139.33,148100002.0
2005-04-12 17:40:00,139.337,139.348,139.335,139.335,66399999.0
2005-04-12 17:41:00,139.326,139.328,139.315,139.325,184999998.0
2005-04-12 17:42:00,139.34,139.34,139.317,139.317,24800000.0
2005-04-12 17:43:00,139.327,139.341,139.319,139.327,96900001.0
2005-04-12 17:44:00,139.347,139.347,139.336,139.339,83300002.0
2005-04-12 17:45:00,139.336,139.341,139.328,139.34,95499999.0
2005-04-12 17:46:00,139.33,139.334,139.28,139.287,140499997.0
2005-04-12 17:47:00,139.283,139.304,139.276,139.299,78000000.0
2005-04-12 17:48:00,139.305,139.322,139.294,139.316,69400000.0
2005-04-12 17:49:00,139.325,139.337,139.315,139.331,54900001.0
2005-04-12 17:50:00,139.335,139.341,139.317,139.317,89400000.0
2005-04-12 17:51:00,139.313,139.322,139.304,139.318,118099998.0
2005-04-12 17:52:00,139.321,139.331,139.317,139.319,82300000.0
2005-04-12 17:53:00,139.31,139.315,139.31,139.31,59600001.0
2005-04-12 17:54:00,139.31,139.328,139.308,139.317,105299998.0
2005-04-12 17:55:00,139.313,139.324,139.313,139.315,67000000.0
2005-04-12 17:56:00,139.32,139.345,139.32,139.34,83900000.0
2005-04-12 17:57:00,139.337,139.358,139.337,139.348,91299999.0
2005-04-12 17:58:00,139.345,139.352,139.338,139.338,73799998.0
2005-04-12 17:59:00,139.332,139.345,139.325,139.325,119600002.0
2005-04-12 18:00:00,139.315,139.329,139.307,139.324,166700002.0
2005-04-12 18:01:00,139.316,139.337,139.305,139.305,1490599994.0
2005-04-12 18:02:00,139.32,139.32,139.288,139.306,1994199990.0
2005-04-12 18:03:00,139.31,139.33,139.29,139.29,1345000001.0
2005-04-12 18:04:00,139.285,139.332,139.285,139.319,1345000001.0
2005-04-12 18:05:00,139.338,139.359,139.321,139.343,1709399988.0
2005-04-12 18:06:00,139.355,139.363,139.345,139.347,955999995.0
2005-04-12 18:07:00,139.349,139.349,139.31,139.31,1799400001.0
2005-04-12 18:08:00,139.315,139.329,139.296,139.304,1422499998.0
2005-04-12 18:09:00,139.304,139.318,139.297,139.31,1415300009.0
2005-04-12 18:10:00,139.306,139.317,139.295,139.302,990400001.0
2005-04-12 18:11:00,139.318,139.334,139.313,139.313,886700009.0
2005-04-12 18:12:00,139.311,139.33,139.311,139.313,875799996.0
2005-04-12 18:13:00,139.317,139.323,139.314,139.323,1323799995.0
2005-04-12 18:14:00,139.322,139.322,139.306,139.315,1300700005.0
2005-04-12 18:15:00,139.317,139.333,139.315,139.32,1444699993.0
2005-04-12 18:16:00,139.327,139.334,139.312,139.312,1422299995.0
2005-04-12 18:17:00,139.329,139.342,139.323,139.335,808900000.0
2005-04-12 18:18:00,139.334,139.34,139.323,139.335,626000004.0
2005-04-12 18:19:00,139.333,139.347,139.322,139.323,614499999.0
2005-04-12 18:20:00,139.326,139.34,139.317,139.317,1411500002.0
2005-04-12 18:21:00,139.318,139.334,139.317,139.323,1210899999.0
2005-04-12 18:22:00,139.321,139.333,139.315,139.32,882300001.0
2005-04-12 18:23:00,139.321,139.333,139.317,139.318,1281099990.0
2005-04-12 18:24:00,139.314,139.329,139.309,139.317,1147299993.0
2005-04-12 18:25:00,139.32,139.329,139.311,139.314,1216300001.0
2005-04-12 18:26:00,139.31,139.317,139.305,139.31,1000200000.0
2005-04-12 18:27:00,139.312,139.328,139.298,139.298,632600002.0
2005-04-12 18:28:00,139.325,139.325,139.317,139.32,712999997.0
2005-04-12 18:29:00,139.321,139.336,139.321,139.329,817099996.0
2005-04-12 18:30:00,139.32,139.325,139.312,139.32,392900000.0
2005-04-12 18:31:00,139.32,139.325,139.313,139.325,812600002.0
2005-04-12 18:32:00,139.32,139.33,139.302,139.317,1422100001.0
2005-04-12 18:33:00,139.319,139.327,139.307,139.315,1546099990.0
2005-04-12 18:34:00,139.319,139.343,139.318,139.32,1176100002.0
2005-04-12 18:35:00,139.328,139.343,139.323,139.33,1250499999.0
2005-04-12 18:36:00,139.333,139.347,139.332,139.336,507799998.0
2005-04-12 18:37:00,139.337,139.347,139.335,139.336,749899998.0
2005-04-12 18:38:00,139.339,139.36,139.338,139.345,334899996.0
2005-04-12 18:39:00,139.362,139.368,139.329,139.36,417500000.0
2005-04-12 18:40:00,139.364,139.374,139.351,139.351,1122999993.0
2005-04-12 18:41:00,139.379,139.379,139.356,139.365,454099998.0
2005-04-12 18:42:00,139.365,139.378,139.355,139.368,712000003.0
2005-04-12 18:43:00,139.365,139.378,139.348,139.366,226300000.0
2005-04-12 18:44:00,139.361,139.379,139.361,139.375,433799998.0
2005-04-12 18:45:00,139.373,139.397,139.373,139.38,292800003.0
2005-04-12 18:46:00,139.379,139.394,139.37,139.385,488899998.0
2005-04-12 18:47:00,139.388,139.395,139.379,139.386,164099997.0
2005-04-12 18:48:00,139.39,139.415,139.37,139.37,724100000.0
2005-04-12 18:49:00,139.395,139.415,139.395,139.4,585999995.0
2005-04-12 18:50:00,139.398,139.409,139.389,139.393,636699998.0
2005-04-12 18:51:00,139.387,139.393,139.328,139.337,712899994.0
2005-04-12 18:52:00,139.334,139.356,139.314,139.334,736500000.0
2005-04-12 18:53:00,139.345,139.357,139.337,139.34,957399992.0
2005-04-12 18:54:00,139.336,139.35,139.322,139.322,834299999.0
2005-04-12 18:55:00,139.356,139.38,139.341,139.355,985900005.0
2005-04-12 18:56:00,139.348,139.363,139.346,139.355,436400003.0
2005-04-12 18:57:00,139.355,139.38,139.355,139.372,444199997.0
2005-04-12 18:58:00,139.368,139.387,139.36,139.36,835900005.0
2005-04-12 18:59:00,139.37,139.374,139.357,139.37,689700001.0
2005-04-12 19:00:00,139.359,139.389,139.359,139.378,392600000.0
2005-04-12 19:01:00,139.386,139.387,139.345,139.354,253700002.0
2005-04-12 19:02:00,139.374,139.381,139.346,139.372,246300002.0
2005-04-12 19:03:00,139.362,139.379,139.362,139.368,962100005.0
2005-04-12 19:04:00,139.361,139.386,139.36,139.365,361499999.0
2005-04-12 19:05:00,139.383,139.386,139.369,139.37,475599999.0
2005-04-12 19:06:00,139.377,139.391,139.37,139.381,856299998.0
2005-04-12 19:07:00,139.373,139.392,139.369,139.369,1214099997.0
2005-04-12 19:08:00,139.382,139.392,139.369,139.369,994600001.0
2005-04-12 19:09:00,139.376,139.409,139.375,139.391,686300001.0
2005-04-12 19:10:00,139.393,139.393,139.376,139.38,133300000.0
2005-04-12 19:11:00,139.384,139.412,139.384,139.403,517200008.0
2005-04-12 19:12:00,139.402,139.42,139.399,139.414,291499998.0
2005-04-12 19:13:00,139.421,139.421,139.398,139.398,139400001.0
2005-04-12 19:14:00,139.389,139.402,139.381,139.39,242000003.0
2005-04-12 19:15:00,139.386,139.402,139.384,139.394,1095200001.0
2005-04-12 19:16:00,139.402,139.402,139.389,139.397,396900004.0
2005-04-12 19:17:00,139.398,139.407,139.39,139.39,333700000.0
2005-04-12 19:18:00,139.394,139.394,139.361,139.373,226799999.0
2005-04-12 19:19:00,139.37,139.376,139.362,139.37,565000005.0
2005-04-12 19:20:00,139.371,139.371,139.353,139.36,287800001.0
2005-04-12 19:21:00,139.358,139.361,139.352,139.352,446100000.0
2005-04-12 19:22:00,139.353,139.364,139.353,139.355,68199999.0
2005-04-12 19:23:00,139.367,139.383,139.356,139.378,1375699985.0
2005-04-12 19:24:00,139.376,139.414,139.376,139.408,445800001.0
2005-04-12 19:25:00,139.42,139.438,139.41,139.412,398700000.0
2005-04-12 19:26:00,139.408,139.43,139.39,139.423,1168500000.0
2005-04-12 19:27:00,139.424,139.44,139.42,139.421,758900003.0
2005-04-12 19:28:00,139.427,139.452,139.412,139.439,557799997.0
2005-04-12 19:29:00,139.447,139.456,139.446,139.449,308000004.0
2005-04-12 19:30:00,139.438,139.452,139.407,139.439,610399998.0
2005-04-12 19:31:00,139.428,139.436,139.419,139.423,707699996.0
2005-04-12 19:32:00,139.413,139.435,139.413,139.428,653899996.0
2005-04-12 19:33:00,139.433,139.452,139.433,139.44,555399997.0
2005-04-12 19:34:00,139.435,139.44,139.424,139.43,871700001.0
2005-04-12 19:35:00,139.422,139.446,139.422,139.446,508599997.0
2005-04-12 19:36:00,139.459,139.459,139.433,139.433,467399998.0
2005-04-12 19:37:00,139.428,139.436,139.428,139.433,40800000.0
2005-04-12 19:38:00,139.435,139.438,139.423,139.43,544499998.0
2005-04-12 19:39:00,139.43,139.437,139.405,139.408,730700003.0
2005-04-12 19:40:00,139.417,139.417,139.402,139.417,664499999.0
2005-04-12 19:41:00,139.418,139.436,139.418,139.425,903700003.0
2005-04-12 19:42:00,139.435,139.435,139.417,139.417,523200001.0
2005-04-12 19:43:00,139.423,139.437,139.417,139.417,191199999.0
2005-04-12 19:44:00,139.418,139.438,139.418,139.422,538199995.0
2005-04-12 19:45:00,139.423,139.435,139.421,139.422,101799999.0
2005-04-12 19:46:00,139.437,139.443,139.423,139.436,409000001.0
2005-04-12 19:47:00,139.452,139.462,139.437,139.456,196699997.0
2005-04-12 19:48:00,139.455,139.461,139.442,139.442,900900001.0
2005-04-12 19:49:00,139.441,139.459,139.441,139.444,330399996.0
2005-04-12 19:50:00,139.447,139.447,139.415,139.415,360799999.0
2005-04-12 19:51:00,139.42,139.431,139.412,139.425,256100003.0
2005-04-12 19:52:00,139.43,139.436,139.422,139.425,481899998.0
2005-04-12 19:53:00,139.43,139.449,139.427,139.432,462099995.0
2005-04-12 19:54:00,139.435,139.49,139.435,139.49,373599995.0
2005-04-12 19:55:00,139.48,139.5,139.454,139.472,293599998.0
2005-04-12 19:56:00,139.483,139.512,139.452,139.512,456200002.0
2005-04-12 19:57:00,139.516,139.556,139.516,139.537,606199997.0
2005-04-12 19:58:00,139.545,139.557,139.523,139.523,562499999.0
2005-04-12 19:59:00,139.547,139.555,139.518,139.523,681000005.0
2005-04-12 20:00:00,139.505,139.552,139.472,139.515,155300002.0
2005-04-12 20:01:00,139.465,139.528,139.45,139.471,495399999.0
2005-04-12 20:02:00,139.47,139.47,139.392,139.405,328600001.0
2005-04-12 20:03:00,139.423,139.5,139.41,139.488,235500003.0
2005-04-12 20:04:00,139.487,139.528,139.481,139.518,377800001.0
2005-04-12 20:05:00,139.479,139.555,139.479,139.536,728600003.0
2005-04-12 20:06:00,139.534,139.551,139.412,139.412,672000000.0
2005-04-12 20:07:00,139.466,139.476,139.411,139.422,246599999.0
2005-04-12 20:08:00,139.427,139.443,139.384,139.417,662799998.0
2005-04-12 20:09:00,139.416,139.416,139.364,139.38,321599998.0
2005-04-12 20:10:00,139.374,139.374,139.315,139.327,351999997.0
2005-04-12 20:11:00,139.342,139.352,139.308,139.318,803800004.0
2005-04-12 20:12:00,139.314,139.36,139.314,139.324,823299999.0
2005-04-12 20:13:00,139.332,139.355,139.329,139.353,304200000.0
2005-04-12 20:14:00,139.346,139.347,139.315,139.315,434999999.0
2005-04-12 20:15:00,139.326,139.339,139.308,139.308,794299999.0
2005-04-12 20:16:00,139.333,139.356,139.325,139.335,440400001.0
2005-04-12 20:17:00,139.353,139.381,139.334,139.348,220900003.0
2005-04-12 20:18:00,139.358,139.362,139.333,139.356,227000002.0
2005-04-12 20:19:00,139.35,139.376,139.303,139.336,495399997.0
2005-04-12 20:20:00,139.36,139.392,139.339,139.339,287999997.0
2005-04-12 20:21:00,139.353,139.356,139.301,139.312,373200004.0
2005-04-12 20:22:00,139.316,139.337,139.249,139.251,509500001.0
2005-04-12 20:23:00,139.24,139.249,139.23,139.23,507000000.0
2005-04-12 20:24:00,139.247,139.247,139.222,139.222,317200001.0
2005-04-12 20:25:00,139.247,139.258,139.213,139.24,447499998.0
2005-04-12 20:26:00,139.254,139.312,139.242,139.288,363600002.0
2005-04-12 20:27:00,139.3,139.333,139.296,139.333,780699997.0
2005-04-12 20:28:00,139.328,139.339,139.318,139.328,1091899998.0
2005-04-12 20:29:00,139.335,139.355,139.318,139.344,1048900006.0
2005-04-12 20:30:00,139.345,139.345,139.297,139.297,1672400001.0
2005-04-12 20:31:00,139.295,139.295,139.258,139.272,1300000003.0
2005-04-12 20:32:00,139.273,139.273,139.246,139.26,1275299998.0
2005-04-12 20:33:00,139.27,139.281,139.268,139.271,487800002.0
2005-04-12 20:34:00,139.267,139.275,139.238,139.238,451299996.0
2005-04-12 20:35:00,139.245,139.248,139.196,139.233,393400004.0
2005-04-12 20:36:00,139.235,139.235,139.214,139.23,557899996.0
2005-04-12 20:37:00,139.245,139.277,139.241,139.277,476000003.0
2005-04-12 20:38:00,139.293,139.293,139.255,139.269,929399999.0
2005-04-12 20:39:00,139.303,139.314,139.278,139.278,828000002.0
2005-04-12 20:40:00,139.307,139.321,139.278,139.308,1111099997.0
2005-04-12 20:41:00,139.305,139.331,139.298,139.31,422300001.0
2005-04-12 20:42:00,139.298,139.303,139.211,139.227,241500000.0
2005-04-12 20:43:00,139.319,139.338,139.303,139.303,406999997.0
2005-04-12 20:44:00,139.325,139.329,139.301,139.317,627300003.0
2005-04-12 20:45:00,139.338,139.338,139.307,139.313,481800000.0
2005-04-12 20:46:00,139.329,139.365,139.313,139.365,869700004.0
2005-04-12 20:47:00,139.361,139.393,139.271,139.348,867600004.0
2005-04-12 20:48:00,139.37,139.37,139.34,139.34,394499999.0
2005-04-12 20:49:00,139.341,139.341,139.208,139.257,414099998.0
2005-04-12 20:50:00,139.253,139.276,139.246,139.261,1144800000.0
2005-04-12 20:51:00,139.262,139.287,139.196,139.257,568499994.0
2005-04-12 20:52:00,139.267,139.269,139.208,139.208,235699998.0
2005-04-12 20:53:00,139.217,139.255,139.193,139.255,1023900001.0
2005-04-12 20:54:00,139.245,139.245,139.205,139.22,258700000.0
2005-04-12 20:55:00,139.22,139.247,139.206,139.212,949400004.0
2005-04-12 20:56:00,139.205,139.243,139.201,139.209,937800000.0
2005-04-12 20:57:00,139.215,139.233,139.189,139.189,635200003.0
2005-04-12 20:58:00,139.183,139.201,139.181,139.183,1246400008.0
2005-04-12 20:59:00,139.209,139.22,139.183,139.2,1330999989.0
2005-04-12 21:00:00,139.226,139.234,139.205,139.21,1252800003.0
2005-04-12 21:01:00,139.218,139.22,139.19,139.193,973700000.0
2005-04-12 21:02:00,139.203,139.229,139.196,139.203,514799998.0
2005-04-12 21:03:00,139.225,139.259,139.199,139.222,943099992.0
2005-04-12 21:04:00,139.265,139.273,139.24,139.253,476500003.0
2005-04-12 21:05:00,139.278,139.29,139.254,139.273,579599999.0
2005-04-12 21:06:00,139.267,139.27,139.249,139.249,702899996.0
2005-04-12 21:07:00,139.251,139.257,139.239,139.257,450600001.0
2005-04-12 21:08:00,139.26,139.273,139.257,139.257,328100000.0
2005-04-12 21:09:00,139.258,139.264,139.224,139.23,216899999.0
2005-04-12 21:10:00,139.235,139.265,139.235,139.265,257700002.0
2005-04-12 21:11:00,139.265,139.267,139.257,139.262,260799995.0
2005-04-12 21:12:00,139.261,139.275,139.254,139.254,556900000.0
2005-04-12 21:13:00,139.245,139.245,139.205,139.205,607900000.0
2005-04-12 21:14:00,139.237,139.237,139.193,139.197,804600003.0
2005-04-12 21:15:00,139.184,139.213,139.184,139.211,678500001.0
2005-04-12 21:16:00,139.213,139.213,139.192,139.193,539099993.0
2005-04-12 21:17:00,139.177,139.18,139.143,139.143,668899991.0
2005-04-12 21:18:00,139.169,139.176,139.148,139.159,269199999.0
2005-04-12 21:19:00,139.172,139.194,139.141,139.145,604600001.0
2005-04-12 21:20:00,139.14,139.162,139.133,139.148,1136499988.0
2005-04-12 21:21:00,139.149,139.176,139.141,139.147,678800000.0
2005-04-12 21:22:00,139.148,139.159,139.14,139.158,1064799998.0
2005-04-12 21:23:00,139.158,139.165,139.151,139.153,525099999.0
2005-04-12 21:24:00,139.153,139.178,139.145,139.168,444099996.0
2005-04-12 21:25:00,139.177,139.194,139.171,139.19,695099998.0
2005-04-12 21:26:00,139.202,139.21,139.148,139.193,341100002.0
2005-04-12 21:27:00,139.196,139.201,139.151,139.171,348900002.0
2005-04-12 21:28:00,139.171,139.172,139.161,139.161,182900003.0
2005-04-12 21:29:00,139.171,139.178,139.145,139.178,203400001.0
2005-04-12 21:30:00,139.177,139.178,139.142,139.142,287199998.0
2005-04-12 21:31:00,139.137,139.167,139.137,139.162,93700000.0
2005-04-12 21:32:00,139.158,139.164,139.149,139.152,515999999.0
2005-04-12 21:33:00,139.147,139.151,139.136,139.139,144199998.0
2005-04-12 21:34:00,139.138,139.141,139.122,139.122,345100002.0
2005-04-12 21:35:00,139.127,139.138,139.115,139.12,137300000.0
2005-04-12 21:36:00,139.133,139.133,139.105,139.115,305699999.0
2005-04-12 21:37:00,139.122,139.145,139.113,139.113,112800000.0
2005-04-12 21:38:00,139.137,139.141,139.124,139.13,89099999.0
2005-04-12 21:39:00,139.158,139.164,139.137,139.148,209399997.0
2005-04-12 21:40:00,139.169,139.191,139.158,139.182,252899998.0
2005-04-12 21:41:00,139.162,139.162,139.135,139.15,128699998.0
2005-04-12 21:42:00,139.157,139.176,139.157,139.167,260900001.0
2005-04-12 21:43:00,139.146,139.156,139.131,139.133,338799996.0
2005-04-12 21:44:00,139.147,139.15,139.13,139.131,591999999.0
2005-04-12 21:45:00,139.127,139.127,139.107,139.112,279699996.0
2005-04-12 21:46:00,139.113,139.129,139.109,139.109,493899996.0
2005-04-12 21:47:00,139.11,139.12,139.108,139.116,281199998.0
2005-04-12 21:48:00,139.097,139.134,139.097,139.134,82799999.0
2005-04-12 21:49:00,139.107,139.121,139.106,139.11,146000001.0
2005-04-12 21:50:00,139.119,139.13,139.117,139.117,55200000.0
2005-04-12 21:51:00,139.127,139.146,139.127,139.135,187900000.0
2005-04-12 21:52:00,139.127,139.152,139.127,139.152,96100000.0
2005-04-12 21:53:00,139.167,139.17,139.161,139.164,50700000.0
2005-04-12 21:54:00,139.16,139.16,139.16,139.16,36900001.0
2005-04-12 21:55:00,139.122,139.122,139.111,139.112,36900001.0
2005-04-12 21:56:00,139.117,139.124,139.117,139.124,33600001.0
2005-04-12 21:57:00,139.127,139.134,139.127,139.13,61200000.0
2005-04-12 21:58:00,139.13,139.133,139.122,139.128,33100000.0
2005-04-12 21:59:00,139.118,139.12,139.11,139.11,113799999.0
2005-04-12 22:00:00,139.13,139.13,139.11,139.13,643900003.0
2005-04-12 22:01:00,139.11,139.13,139.1,139.11,643900003.0
2005-04-12 22:02:00,139.109,139.121,139.105,139.109,643900003.0
2005-04-12 22:03:00,139.112,139.121,139.112,139.118,66499999.0
2005-04-12 22:04:00,139.11,139.13,139.11,139.11,78800000.0
2005-04-12 22:05:00,139.124,139.126,139.111,139.113,78800000.0
2005-04-12 22:06:00,139.118,139.143,139.111,139.143,41699999.0
2005-04-12 22:07:00,139.152,139.152,139.132,139.14,111700000.0
2005-04-12 22:08:00,139.143,139.145,139.135,139.145,209599998.0
2005-04-12 22:09:00,139.145,139.152,139.135,139.135,31900000.0
2005-04-12 22:10:00,139.148,139.186,139.145,139.186,142800002.0
2005-04-12 22:11:00,139.187,139.196,139.186,139.19,143400002.0
2005-04-12 22:12:00,139.188,139.2,139.187,139.19,153600000.0
2005-04-12 22:13:00,139.18,139.193,139.172,139.176,123199998.0
2005-04-12 22:14:00,139.187,139.197,139.172,139.172,90199999.0
2005-04-12 22:15:00,139.178,139.183,139.166,139.166,244500003.0
2005-04-12 22:16:00,139.178,139.179,139.167,139.167,212500003.0
2005-04-12 22:17:00,139.178,139.178,139.128,139.128,21800000.0
2005-04-12 22:18:00,139.123,139.136,139.123,139.136,188299997.0
2005-04-12 22:19:00,139.145,139.156,139.131,139.14,122499998.0
2005-04-12 22:20:00,139.156,139.156,139.134,139.134,92800001.0
2005-04-12 22:21:00,139.14,139.147,139.14,139.145,66400001.0
2005-04-12 22:22:00,139.15,139.15,139.132,139.138,258600000.0
2005-04-12 22:23:00,139.145,139.175,139.145,139.17,242200000.0
2005-04-12 22:24:00,139.171,139.175,139.167,139.169,64700000.0
2005-04-12 22:25:00,139.168,139.179,139.151,139.155,293500000.0
2005-04-12 22:26:00,139.161,139.161,139.154,139.157,91999998.0
2005-04-12 22:27:00,139.158,139.16,139.139,139.145,637299993.0
2005-04-12 22:28:00,139.143,139.144,139.135,139.137,268999996.0
2005-04-12 22:29:00,139.14,139.14,139.14,139.14,74899998.0
2005-04-12 22:30:00,139.147,139.161,139.147,139.152,49599999.0
2005-04-12 22:31:00,139.164,139.164,139.141,139.149,151399998.0
2005-04-12 22:32:00,139.16,139.16,139.145,139.155,163299998.0
2005-04-12 22:33:00,139.162,139.167,139.159,139.167,219899999.0
2005-04-12 22:34:00,139.172,139.187,139.169,139.187,247199998.0
2005-04-12 22:35:00,139.173,139.182,139.168,139.17,140300001.0
2005-04-12 22:36:00,139.175,139.189,139.169,139.181,445700001.0
2005-04-12 22:37:00,139.177,139.188,139.177,139.178,218499997.0
2005-04-12 22:38:00,139.175,139.199,139.175,139.199,290499999.0
2005-04-12 22:39:00,139.203,139.207,139.196,139.196,150299998.0
2005-04-12 22:40:00,139.171,139.188,139.144,139.167,410100000.0
2005-04-12 22:41:00,139.175,139.175,139.146,139.175,202400002.0
2005-04-12 22:42:00,139.177,139.177,139.146,139.176,250299998.0
2005-04-12 22:43:00,139.177,139.181,139.163,139.163,67100001.0
2005-04-12 22:44:00,139.167,139.187,139.167,139.172,312799995.0
2005-04-12 22:45:00,139.172,139.172,139.135,139.14,224699997.0
2005-04-12 22:46:00,139.162,139.17,139.153,139.157,68599999.0
2005-04-12 22:47:00,139.162,139.164,139.151,139.156,88400000.0
2005-04-12 22:48:00,139.152,139.155,139.145,139.147,202999999.0
2005-04-12 22:49:00,139.15,139.163,139.145,139.16,274300001.0
2005-04-12 22:50:00,139.177,139.194,139.177,139.183,172900001.0
2005-04-12 22:51:00,139.185,139.19,139.161,139.161,240099997.0
2005-04-12 22:52:00,139.159,139.17,139.158,139.164,243199999.0
2005-04-12 22:53:00,139.155,139.159,139.139,139.139,293899998.0
2005-04-12 22:54:00,139.156,139.162,139.156,139.162,141700001.0
2005-04-12 22:55:00,139.173,139.175,139.153,139.154,101899999.0
2005-04-12 22:56:00,139.163,139.167,139.159,139.162,137199998.0
2005-04-12 22:57:00,139.154,139.156,139.136,139.152,184700001.0
2005-04-12 22:58:00,139.167,139.192,139.167,139.185,123899998.0
2005-04-12 22:59:00,139.204,139.212,139.188,139.189,178600000.0
2005-04-12 23:00:00,139.2,139.2,139.188,139.188,69200000.0
2005-04-12 23:01:00,139.21,139.224,139.159,139.201,112500001.0
2005-04-12 23:02:00,139.21,139.218,139.152,139.159,63600000.0
2005-04-12 23:03:00,139.155,139.18,139.152,139.174,178500003.0
2005-04-12 23:04:00,139.166,139.194,139.15,139.163,91899999.0
2005-04-12 23:05:00,139.155,139.184,139.146,139.158,166199998.0
2005-04-12 23:06:00,139.15,139.184,139.15,139.163,175199998.0
2005-04-12 23:07:00,139.16,139.18,139.138,139.177,77600000.0
2005-04-12 23:08:00,139.181,139.19,139.15,139.15,140099999.0
2005-04-12 23:09:00,139.157,139.182,139.139,139.181,76000000.0
2005-04-12 23:10:00,139.144,139.168,139.144,139.167,62900000.0
2005-04-12 23:11:00,139.137,139.161,139.115,139.161,91500002.0
2005-04-12 23:12:00,139.153,139.167,139.13,139.142,84399999.0
2005-04-12 23:13:00,139.155,139.188,139.15,139.178,82699999.0
2005-04-12 23:14:00,139.172,139.172,139.15,139.151,201699994.0
2005-04-12 23:15:00,139.16,139.174,139.142,139.164,83399999.0
2005-04-12 23:16:00,139.175,139.179,139.155,139.172,77600001.0
2005-04-12 23:17:00,139.16,139.171,139.151,139.152,112999999.0
2005-04-12 23:18:00,139.165,139.169,139.128,139.135,115400001.0
2005-04-12 23:19:00,139.186,139.186,139.145,139.145,48800000.0
2005-04-12 23:20:00,139.14,139.14,139.124,139.124,79300000.0
2005-04-12 23:21:00,139.13,139.135,139.123,139.127,39499999.0
2005-04-12 23:22:00,139.129,139.133,139.113,139.115,79000001.0
2005-04-12 23:23:00,139.11,139.115,139.105,139.11,165699999.0
2005-04-12 23:24:00,139.088,139.124,139.088,139.114,90000000.0
2005-04-12 23:25:00,139.119,139.119,139.103,139.103,20200000.0
2005-04-12 23:26:00,139.116,139.116,139.088,139.088,153799996.0
2005-04-12 23:27:00,139.09,139.09,139.085,139.085,20000000.0
2005-04-12 23:28:00,139.094,139.105,139.094,139.094,97800001.0
2005-04-12 23:29:00,139.102,139.125,139.101,139.102,159700001.0
2005-04-12 23:30:00,139.102,139.112,139.102,139.107,45600000.0
2005-04-12 23:31:00,139.108,139.108,139.093,139.093,60200002.0
2005-04-12 23:32:00,139.092,139.098,139.092,139.098,18400000.0
2005-04-12 23:33:00,139.105,139.105,139.093,139.093,74699999.0
2005-04-12 23:34:00,139.094,139.107,139.094,139.094,71900001.0
2005-04-12 23:35:00,139.11,139.11,139.093,139.11,118600001.0
2005-04-12 23:36:00,139.052,139.082,139.052,139.062,66800000.0
2005-04-12 23:37:00,139.109,139.109,139.103,139.107,51200000.0
2005-04-12 23:38:00,139.119,139.122,139.095,139.095,88600000.0
2005-04-12 23:39:00,139.107,139.117,139.107,139.117,55999999.0
2005-04-12 23:40:00,139.11,139.116,139.101,139.116,131200000.0
2005-04-12 23:41:00,139.109,139.122,139.109,139.112,28300000.0
2005-04-12 23:42:00,139.115,139.115,139.11,139.11,20000000.0
2005-04-12 23:43:00,139.11,139.11,139.11,139.11,4800000.0
2005-04-12 23:44:00,139.105,139.115,139.105,139.113,109699998.0
2005-04-12 23:45:00,139.113,139.116,139.112,139.112,65600001.0
2005-04-12 23:46:00,139.114,139.115,139.113,139.113,113999996.0
2005-04-12 23:47:00,139.117,139.124,139.113,139.114,115299999.0
2005-04-12 23:48:00,139.105,139.11,139.102,139.11,37500000.0
2005-04-12 23:49:00,139.11,139.11,139.102,139.102,50400001.0
2005-04-12 23:50:00,139.11,139.115,139.11,139.11,29300000.0
2005-04-12 23:51:00,139.085,139.101,139.079,139.081,106200002.0
2005-04-12 23:52:00,139.105,139.115,139.103,139.105,142900002.0
2005-04-12 23:53:00,139.107,139.118,139.105,139.11,150000004.0
2005-04-12 23:54:00,139.121,139.121,139.112,139.12,107200001.0
2005-04-12 23:55:00,139.112,139.118,139.107,139.112,86799999.0
2005-04-12 23:56:00,139.108,139.122,139.105,139.122,296600002.0
2005-04-12 23:57:00,139.122,139.122,139.114,139.122,55699999.0
2005-04-12 23:58:00,139.119,139.138,139.119,139.13,121400000.0
2005-04-12 23:59:00,139.13,139.135,139.127,139.129,116200002.0
2005-04-13 00:00:00,139.111,139.128,139.111,139.127,89800001.0
2005-04-13 00:01:00,139.127,139.129,139.117,139.124,84900001.0
2005-04-13 00:02:00,139.126,139.137,139.121,139.137,103399998.0
2005-04-13 00:03:00,139.145,139.145,139.135,139.135,117800001.0
2005-04-13 00:04:00,139.147,139.147,139.137,139.142,26900000.0
2005-04-13 00:05:00,139.147,139.156,139.133,139.152,106800000.0
2005-04-13 00:06:00,139.154,139.154,139.141,139.152,37600000.0
2005-04-13 00:07:00,139.156,139.156,139.145,139.155,71500001.0
2005-04-13 00:08:00,139.151,139.151,139.145,139.147,106200000.0
2005-04-13 00:09:00,139.159,139.161,139.141,139.143,64000000.0
2005-04-13 00:10:00,139.147,139.156,139.122,139.146,137399999.0
2005-04-13 00:11:00,139.143,139.143,139.124,139.138,86000002.0
2005-04-13 00:12:00,139.145,139.145,139.135,139.145,38300000.0
2005-04-13 00:13:00,139.156,139.159,139.142,139.142,100999998.0
2005-04-13 00:14:00,139.15,139.163,139.15,139.154,60699999.0
2005-04-13 00:15:00,139.149,139.157,139.143,139.145,146699998.0
2005-04-13 00:16:00,139.146,139.152,139.135,139.143,101600000.0
2005-04-13 00:17:00,139.147,139.165,139.146,139.148,82000000.0
2005-04-13 00:18:00,139.163,139.163,139.15,139.15,53100000.0
2005-04-13 00:19:00,139.164,139.164,139.145,139.145,67700001.0
2005-04-13 00:20:00,139.145,139.167,139.145,139.152,78700000.0
2005-04-13 00:21:00,139.152,139.165,139.151,139.151,73500000.0
2005-04-13 00:22:00,139.143,139.158,139.134,139.151,115800000.0
2005-04-13 00:23:00,139.15,139.15,139.134,139.134,35099999.0
2005-04-13 00:24:00,139.134,139.134,139.115,139.115,145999998.0
2005-04-13 00:25:00,139.126,139.133,139.125,139.133,32700000.0
2005-04-13 00:26:00,139.142,139.149,139.138,139.138,61800001.0
2005-04-13 00:27:00,139.135,139.141,139.115,139.115,103400002.0
2005-04-13 00:28:00,139.107,139.13,139.099,139.099,135999999.0
2005-04-13 00:29:00,139.122,139.132,139.122,139.131,26900000.0
2005-04-13 00:30:00,139.139,139.141,139.128,139.132,86300000.0
2005-04-13 00:31:00,139.125,139.14,139.122,139.125,218100003.0
2005-04-13 00:32:00,139.144,139.144,139.121,139.135,159000000.0
2005-04-13 00:33:00,139.136,139.144,139.123,139.144,83799999.0
2005-04-13 00:34:00,139.138,139.164,139.133,139.157,88900000.0
2005-04-13 00:35:00,139.145,139.155,139.14,139.155,56400000.0
2005-04-13 00:36:00,139.155,139.16,139.15,139.15,54300000.0
2005-04-13 00:37:00,139.145,139.156,139.145,139.156,63000000.0
2005-04-13 00:38:00,139.155,139.163,139.15,139.15,144500000.0
2005-04-13 00:39:00,139.149,139.162,139.133,139.162,26400000.0
2005-04-13 00:40:00,139.167,139.167,139.151,139.154,41900000.0
2005-04-13 00:41:00,139.155,139.166,139.154,139.154,95600000.0
2005-04-13 00:42:00,139.15,139.162,139.15,139.153,83399998.0
2005-04-13 00:43:00,139.157,139.167,139.149,139.151,82600001.0
2005-04-13 00:44:00,139.151,139.157,139.146,139.15,116500001.0
2005-04-13 00:45:00,139.152,139.158,139.151,139.151,160199997.0
2005-04-13 00:46:00,139.158,139.158,139.147,139.147,44800000.0
2005-04-13 00:47:00,139.151,139.163,139.151,139.157,91900001.0
2005-04-13 00:48:00,139.159,139.162,139.147,139.162,108000000.0
2005-04-13 00:49:00,139.163,139.174,139.161,139.163,91000001.0
2005-04-13 00:50:00,139.163,139.176,139.162,139.164,57700001.0
2005-04-13 00:51:00,139.176,139.176,139.152,139.165,134300000.0
2005-04-13 00:52:00,139.19,139.197,139.185,139.195,118299998.0
2005-04-13 00:53:00,139.194,139.195,139.187,139.195,147200000.0
2005-04-13 00:54:00,139.196,139.197,139.176,139.187,69399999.0
2005-04-13 00:55:00,139.18,139.186,139.161,139.161,192999998.0
2005-04-13 00:56:00,139.165,139.169,139.136,139.16,72800000.0
2005-04-13 00:57:00,139.175,139.183,139.146,139.146,51800000.0
2005-04-13 00:58:00,139.157,139.192,139.149,139.149,88200000.0
2005-04-13 00:59:00,139.171,139.173,139.157,139.173,106400000.0
2005-04-13 01:00:00,139.183,139.189,139.176,139.186,140600000.0
2005-04-13 01:01:00,139.199,139.199,139.188,139.192,124800000.0
2005-04-13 01:02:00,139.198,139.198,139.154,139.154,72400000.0
2005-04-13 01:03:00,139.166,139.166,139.142,139.154,59899999.0
2005-04-13 01:04:00,139.165,139.165,139.143,139.158,114699999.0
2005-04-13 01:05:00,139.163,139.163,139.143,139.147,67099999.0
2005-04-13 01:06:00,139.16,139.16,139.157,139.157,13600000.0
2005-04-13 01:07:00,139.155,139.156,139.144,139.156,129400001.0
2005-04-13 01:08:00,139.162,139.162,139.138,139.148,91600000.0
2005-04-13 01:09:00,139.146,139.146,139.14,139.141,107100003.0
2005-04-13 01:10:00,139.145,139.145,139.135,139.135,130700000.0
2005-04-13 01:11:00,139.139,139.148,139.135,139.135,50100001.0
2005-04-13 01:12:00,139.151,139.151,139.138,139.141,113799999.0
2005-04-13 01:13:00,139.142,139.146,139.142,139.142,110900000.0
2005-04-13 01:14:00,139.139,139.145,139.122,139.125,158899998.0
2005-04-13 01:15:00,139.119,139.138,139.11,139.116,57400000.0
2005-04-13 01:16:00,139.13,139.149,139.115,139.145,135499999.0
2005-04-13 01:17:00,139.142,139.142,139.122,139.13,117299998.0
2005-04-13 01:18:00,139.148,139.159,139.148,139.152,75099998.0
2005-04-13 01:19:00,139.148,139.158,139.142,139.145,155299997.0
2005-04-13 01:20:00,139.152,139.166,139.152,139.154,42400000.0
2005-04-13 01:21:00,139.16,139.162,139.15,139.155,92899999.0
2005-04-13 01:22:00,139.155,139.165,139.148,139.148,86500000.0
2005-04-13 01:23:00,139.143,139.176,139.143,139.162,136400001.0
2005-04-13 01:24:00,139.166,139.166,139.154,139.154,65099999.0
2005-04-13 01:25:00,139.159,139.159,139.149,139.149,36000000.0
2005-04-13 01:26:00,139.137,139.16,139.137,139.16,97500001.0
2005-04-13 01:27:00,139.167,139.17,139.156,139.16,79400000.0
2005-04-13 01:28:00,139.164,139.18,139.164,139.169,50099999.0
2005-04-13 01:29:00,139.173,139.173,139.138,139.149,79900001.0
2005-04-13 01:30:00,139.175,139.181,139.145,139.165,81600000.0
2005-04-13 01:31:00,139.185,139.195,139.175,139.195,97099999.0
2005-04-13 01:32:00,139.192,139.194,139.18,139.194,78800001.0
2005-04-13 01:33:00,139.19,139.195,139.185,139.19,74899999.0
2005-04-13 01:34:00,139.198,139.214,139.185,139.214,195599998.0
2005-04-13 01:35:00,139.218,139.219,139.199,139.217,100600001.0
2005-04-13 01:36:00,139.213,139.213,139.201,139.207,76400001.0
2005-04-13 01:37:00,139.202,139.202,139.155,139.185,82600000.0
2005-04-13 01:38:00,139.192,139.192,139.155,139.181,74100000.0
2005-04-13 01:39:00,139.175,139.178,139.16,139.173,99299999.0
2005-04-13 01:40:00,139.173,139.175,139.142,139.156,67500000.0
2005-04-13 01:41:00,139.158,139.176,139.157,139.163,67500000.0
2005-04-13 01:42:00,139.179,139.179,139.15,139.152,109799998.0
2005-04-13 01:43:00,139.155,139.156,139.141,139.15,90900001.0
2005-04-13 01:44:00,139.147,139.147,139.127,139.13,82300000.0
2005-04-13 01:45:00,139.137,139.152,139.135,139.137,44200000.0
2005-04-13 01:46:00,139.159,139.159,139.147,139.149,55900000.0
2005-04-13 01:47:00,139.152,139.16,139.149,139.149,99100000.0
2005-04-13 01:48:00,139.128,139.128,139.111,139.12,121699998.0
2005-04-13 01:49:00,139.128,139.141,139.117,139.13,128200000.0
2005-04-13 01:50:00,139.13,139.14,139.119,139.123,128700002.0
2005-04-13 01:51:00,139.121,139.121,139.101,139.101,115099999.0
2005-04-13 01:52:00,139.111,139.115,139.101,139.101,98700000.0
2005-04-13 01:53:00,139.11,139.111,139.093,139.107,104599999.0
2005-04-13 01:54:00,139.11,139.11,139.09,139.09,33400000.0
2005-04-13 01:55:00,139.103,139.103,139.089,139.097,54000000.0
2005-04-13 01:56:00,139.1,139.105,139.095,139.1,120700000.0
2005-04-13 01:57:00,139.103,139.11,139.088,139.09,132900000.0
2005-04-13 01:58:00,139.097,139.097,139.078,139.084,136699998.0
2005-04-13 01:59:00,139.098,139.102,139.083,139.092,53000000.0
2005-04-13 02:00:00,139.102,139.104,139.092,139.092,46600000.0
2005-04-13 02:01:00,139.099,139.12,139.099,139.1,118000005.0
2005-04-13 02:02:00,139.108,139.129,139.101,139.116,49200000.0
2005-04-13 02:03:00,139.123,139.123,139.101,139.104,78600002.0
2005-04-13 02:04:00,139.109,139.109,139.101,139.101,20200000.0
2005-04-13 02:05:00,139.084,139.095,139.075,139.075,107900004.0
2005-04-13 02:06:00,139.087,139.091,139.082,139.083,60400000.0
2005-04-13 02:07:00,139.09,139.097,139.067,139.067,156800005.0
2005-04-13 02:08:00,139.075,139.084,139.047,139.047,69099999.0
2005-04-13 02:09:00,139.054,139.054,139.042,139.043,103300000.0
2005-04-13 02:10:00,139.039,139.042,139.021,139.024,99100000.0
2005-04-13 02:11:00,139.043,139.045,139.028,139.03,76499999.0
2005-04-13 02:12:00,139.032,139.034,139.013,139.013,115199998.0
2005-04-13 02:13:00,139.015,139.015,139.001,139.008,41400000.0
2005-04-13 02:14:00,139.015,139.024,139.011,139.02,111599998.0
2005-04-13 02:15:00,139.027,139.06,139.026,139.052,62100000.0
2005-04-13 02:16:00,139.051,139.051,139.018,139.045,75100000.0
2005-04-13 02:17:00,139.052,139.052,139.014,139.014,49600000.0
2005-04-13 02:18:00,139.031,139.036,139.028,139.036,116999999.0
2005-04-13 02:19:00,139.032,139.032,139.018,139.02,81100000.0
2005-04-13 02:20:00,139.027,139.027,139.01,139.01,65599999.0
2005-04-13 02:21:00,139.027,139.034,139.019,139.019,124499998.0
2005-04-13 02:22:00,139.027,139.036,139.021,139.025,107200002.0
2005-04-13 02:23:00,139.032,139.035,139.023,139.023,200299999.0
2005-04-13 02:24:00,139.025,139.025,139.014,139.025,45999999.0
2005-04-13 02:25:00,139.013,139.037,139.013,139.031,46900000.0
2005-04-13 02:26:00,139.037,139.037,139.018,139.018,96399999.0
2005-04-13 02:27:00,139.021,139.023,139.01,139.019,118099999.0
2005-04-13 02:28:00,139.021,139.03,139.015,139.015,35000000.0
2005-04-13 02:29:00,139.003,139.01,138.994,138.994,87700000.0
2005-04-13 02:30:00,138.978,138.982,138.964,138.968,106300001.0
2005-04-13 02:31:00,138.953,138.953,138.914,138.921,65100000.0
2005-04-13 02:32:00,138.925,138.925,138.901,138.91,68200000.0
2005-04-13 02:33:00,138.901,138.901,138.886,138.895,51300000.0
2005-04-13 02:34:00,138.871,138.888,138.856,138.888,84899998.0
2005-04-13 02:35:00,138.895,138.899,138.883,138.899,111300003.0
2005-04-13 02:36:00,138.883,138.894,138.867,138.875,74900000.0
2005-04-13 02:37:00,138.868,138.881,138.866,138.871,145400000.0
2005-04-13 02:38:00,138.88,138.884,138.867,138.884,127599998.0
2005-04-13 02:39:00,138.885,138.899,138.885,138.891,38000000.0
2005-04-13 02:40:00,138.897,138.908,138.895,138.901,113199998.0
2005-04-13 02:41:00,138.906,138.911,138.89,138.89,90500000.0
2005-04-13 02:42:00,138.892,138.921,138.892,138.893,25900000.0
2005-04-13 02:43:00,138.927,138.934,138.905,138.925,101999999.0
2005-04-13 02:44:00,138.95,138.95,138.905,138.93,79900000.0
2005-04-13 02:45:00,138.938,138.956,138.936,138.95,80600001.0
2005-04-13 02:46:00,138.959,138.959,138.941,138.941,90000000.0
2005-04-13 02:47:00,138.95,138.95,138.891,138.904,113400000.0
2005-04-13 02:48:00,138.925,138.944,138.921,138.93,140799999.0
2005-04-13 02:49:00,138.927,138.927,138.919,138.92,13800000.0
2005-04-13 02:50:00,138.94,138.944,138.923,138.937,113899999.0
2005-04-13 02:51:00,138.935,138.935,138.917,138.917,137799999.0
2005-04-13 02:52:00,138.932,138.939,138.922,138.939,67099999.0
2005-04-13 02:53:00,138.946,138.962,138.93,138.961,82299999.0
2005-04-13 02:54:00,138.967,138.967,138.951,138.951,102800004.0
2005-04-13 02:55:00,138.953,138.953,138.929,138.935,159399998.0
2005-04-13 02:56:00,138.945,138.945,138.925,138.925,165599998.0
2005-04-13 02:57:00,138.93,138.93,138.903,138.908,61199998.0
2005-04-13 02:58:00,138.902,138.902,138.893,138.893,17600000.0
2005-04-13 02:59:00,138.89,138.904,138.885,138.902,93400001.0
2005-04-13 03:00:00,138.901,138.911,138.899,138.908,101899998.0
2005-04-13 03:01:00,138.914,138.914,138.891,138.896,70000000.0
2005-04-13 03:02:00,138.896,138.896,138.886,138.891,56799999.0
2005-04-13 03:03:00,138.889,138.895,138.883,138.894,123099998.0
2005-04-13 03:04:00,138.89,138.89,138.886,138.889,61499998.0
2005-04-13 03:05:00,138.879,138.881,138.864,138.864,146699997.0
2005-04-13 03:06:00,138.866,138.89,138.866,138.889,101299998.0
2005-04-13 03:07:00,138.904,138.914,138.888,138.905,91599999.0
2005-04-13 03:08:00,138.908,138.908,138.907,138.907,5600000.0
2005-04-13 03:09:00,138.898,138.898,138.882,138.882,85200002.0
2005-04-13 03:10:00,138.891,138.917,138.891,138.905,57700001.0
2005-04-13 03:11:00,138.902,138.902,138.886,138.895,78900001.0
2005-04-13 03:12:00,138.895,138.9,138.885,138.886,110300001.0
2005-04-13 03:13:00,138.882,138.886,138.881,138.885,25900000.0
2005-04-13 03:14:00,138.882,138.884,138.855,138.855,156100000.0
2005-04-13 03:15:00,138.866,138.866,138.864,138.864,31700000.0
2005-04-13 03:16:00,138.861,138.875,138.853,138.853,93699998.0
2005-04-13 03:17:00,138.862,138.862,138.834,138.837,64100002.0
2005-04-13 03:18:00,138.835,138.835,138.806,138.814,86300002.0
2005-04-13 03:19:00,138.817,138.827,138.806,138.826,84500001.0
2005-04-13 03:20:00,138.832,138.838,138.82,138.82,139299997.0
2005-04-13 03:21:00,138.837,138.843,138.818,138.818,82899999.0
2005-04-13 03:22:00,138.807,138.814,138.802,138.81,110500000.0
2005-04-13 03:23:00,138.811,138.811,138.798,138.798,85799999.0
2005-04-13 03:24:00,138.809,138.818,138.798,138.816,131800002.0
2005-04-13 03:25:00,138.825,138.844,138.825,138.832,152699999.0
2005-04-13 03:26:00,138.857,138.861,138.82,138.82,71699998.0
2005-04-13 03:27:00,138.855,138.864,138.829,138.842,79899998.0
2005-04-13 03:28:00,138.846,138.846,138.844,138.844,54000002.0
2005-04-13 03:29:00,138.848,138.848,138.842,138.842,146700001.0
2005-04-13 03:30:00,138.83,138.832,138.813,138.82,66399999.0
2005-04-13 03:31:00,138.806,138.815,138.804,138.81,139799998.0
2005-04-13 03:32:00,138.808,138.828,138.801,138.821,62000000.0
2005-04-13 03:33:00,138.828,138.857,138.823,138.835,204599995.0
2005-04-13 03:34:00,138.827,138.827,138.809,138.809,24000000.0
2005-04-13 03:35:00,138.812,138.815,138.796,138.807,103000000.0
2005-04-13 03:36:00,138.801,138.809,138.801,138.809,33600001.0
2005-04-13 03:37:00,138.788,138.788,138.763,138.767,83599999.0
2005-04-13 03:38:00,138.773,138.811,138.773,138.802,122799999.0
2005-04-13 03:39:00,138.811,138.811,138.794,138.8,118000001.0
2005-04-13 03:40:00,138.799,138.81,138.792,138.803,76000000.0
2005-04-13 03:41:00,138.808,138.813,138.806,138.811,69800001.0
2005-04-13 03:42:00,138.814,138.829,138.812,138.819,130299996.0
2005-04-13 03:43:00,138.823,138.837,138.823,138.83,101200001.0
2005-04-13 03:44:00,138.838,138.842,138.832,138.842,76800001.0
2005-04-13 03:45:00,138.846,138.854,138.836,138.849,99700000.0
2005-04-13 03:46:00,138.858,138.862,138.856,138.862,21300000.0
2005-04-13 03:47:00,138.862,138.869,138.838,138.85,111699999.0
2005-04-13 03:48:00,138.858,138.87,138.849,138.866,82899998.0
2005-04-13 03:49:00,138.854,138.862,138.851,138.86,143299999.0
2005-04-13 03:50:00,138.857,138.857,138.849,138.849,39199999.0
2005-04-13 03:51:00,138.862,138.863,138.862,138.863,9700000.0
2005-04-13 03:52:00,138.87,138.87,138.87,138.87,13800000.0
2005-04-13 03:53:00,138.866,138.866,138.855,138.855,62300000.0
2005-04-13 03:54:00,138.847,138.854,138.839,138.843,48300000.0
2005-04-13 03:55:00,138.847,138.85,138.836,138.841,68200001.0
2005-04-13 03:56:00,138.849,138.865,138.846,138.849,92599997.0
2005-04-13 03:57:00,138.863,138.863,138.847,138.848,67200000.0
2005-04-13 03:58:00,138.848,138.849,138.81,138.814,75199999.0
2005-04-13 03:59:00,138.795,138.795,138.748,138.749,42800000.0
2005-04-13 04:00:00,138.753,138.753,138.736,138.736,32000000.0
2005-04-13 04:01:00,138.738,138.742,138.637,138.64,97500001.0
2005-04-13 04:02:00,138.647,138.726,138.647,138.676,106600001.0
2005-04-13 04:03:00,138.717,138.717,138.662,138.67,107899999.0
2005-04-13 04:04:00,138.685,138.715,138.676,138.71,155800000.0
2005-04-13 04:05:00,138.704,138.716,138.692,138.701,90100000.0
2005-04-13 04:06:00,138.71,138.711,138.69,138.69,105699998.0
2005-04-13 04:07:00,138.697,138.697,138.64,138.64,122600001.0
2005-04-13 04:08:00,138.642,138.648,138.6,138.624,111800001.0
2005-04-13 04:09:00,138.623,138.647,138.623,138.632,126499999.0
2005-04-13 04:10:00,138.642,138.642,138.628,138.628,45500000.0
2005-04-13 04:11:00,138.623,138.673,138.623,138.673,56000000.0
2005-04-13 04:12:00,138.673,138.674,138.664,138.674,77300000.0
2005-04-13 04:13:00,138.683,138.683,138.64,138.64,29600000.0
2005-04-13 04:14:00,138.647,138.658,138.639,138.651,95900002.0
2005-04-13 04:15:00,138.651,138.66,138.646,138.646,123100002.0
2005-04-13 04:16:00,138.64,138.667,138.64,138.654,74100000.0
2005-04-13 04:17:00,138.662,138.692,138.662,138.689,133499999.0
2005-04-13 04:18:00,138.693,138.693,138.677,138.677,55200002.0
2005-04-13 04:19:00,138.717,138.727,138.697,138.697,184200000.0
2005-04-13 04:20:00,138.704,138.704,138.633,138.633,69000000.0
2005-04-13 04:21:00,138.638,138.638,138.624,138.631,139300003.0
2005-04-13 04:22:00,138.623,138.623,138.594,138.601,141200000.0
2005-04-13 04:23:00,138.604,138.612,138.597,138.601,68999999.0
2005-04-13 04:24:00,138.596,138.62,138.596,138.618,98199998.0
2005-04-13 04:25:00,138.609,138.617,138.597,138.613,52200000.0
2005-04-13 04:26:00,138.628,138.653,138.628,138.649,162199999.0
2005-04-13 04:27:00,138.648,138.662,138.642,138.655,95600001.0
2005-04-13 04:28:00,138.657,138.66,138.641,138.643,73700000.0
2005-04-13 04:29:00,138.638,138.671,138.638,138.662,131100001.0
2005-04-13 04:30:00,138.677,138.677,138.648,138.662,90400001.0
2005-04-13 04:31:00,138.667,138.678,138.648,138.665,134800000.0
2005-04-13 04:32:00,138.679,138.685,138.663,138.681,69300000.0
2005-04-13 04:33:00,138.688,138.689,138.68,138.68,77599999.0
2005-04-13 04:34:00,138.679,138.685,138.661,138.665,79300000.0
2005-04-13 04:35:00,138.65,138.661,138.645,138.655,106900000.0
2005-04-13 04:36:00,138.638,138.66,138.637,138.639,115099999.0
2005-04-13 04:37:00,138.664,138.664,138.651,138.66,67700000.0
2005-04-13 04:38:00,138.659,138.659,138.642,138.65,68400002.0
2005-04-13 04:39:00,138.653,138.653,138.632,138.633,65599999.0
2005-04-13 04:40:00,138.652,138.652,138.635,138.638,60299999.0
2005-04-13 04:41:00,138.65,138.658,138.635,138.658,94299998.0
2005-04-13 04:42:00,138.672,138.672,138.63,138.63,72700000.0
2005-04-13 04:43:00,138.642,138.66,138.642,138.652,95100002.0
2005-04-13 04:44:00,138.657,138.657,138.637,138.637,135600000.0
2005-04-13 04:45:00,138.646,138.646,138.622,138.625,125000001.0
2005-04-13 04:46:00,138.647,138.656,138.638,138.648,75400000.0
2005-04-13 04:47:00,138.664,138.664,138.648,138.657,92800001.0
2005-04-13 04:48:00,138.64,138.672,138.637,138.658,120599999.0
2005-04-13 04:49:00,138.672,138.672,138.646,138.65,105299999.0
2005-04-13 04:50:00,138.65,138.65,138.627,138.629,41900000.0
2005-04-13 04:51:00,138.632,138.636,138.632,138.633,92699999.0
2005-04-13 04:52:00,138.624,138.638,138.607,138.632,72600000.0
2005-04-13 04:53:00,138.633,138.633,138.627,138.627,27099999.0
2005-04-13 04:54:00,138.637,138.637,138.619,138.619,20800000.0
2005-04-13 04:55:00,138.626,138.629,138.62,138.621,96499998.0
2005-04-13 04:56:00,138.627,138.638,138.602,138.611,80699999.0
2005-04-13 04:57:00,138.615,138.641,138.615,138.641,84799998.0
2005-04-13 04:58:00,138.642,138.642,138.638,138.638,9600000.0
2005-04-13 04:59:00,138.631,138.651,138.631,138.648,98599998.0
2005-04-13 05:00:00,138.646,138.646,138.635,138.638,121700000.0
2005-04-13 05:01:00,138.638,138.653,138.638,138.65,160300000.0
2005-04-13 05:02:00,138.658,138.658,138.639,138.65,76800001.0
2005-04-13 05:03:00,138.667,138.667,138.641,138.641,48000000.0
2005-04-13 05:04:00,138.653,138.655,138.645,138.645,156000001.0
2005-04-13 05:05:00,138.658,138.668,138.641,138.653,87400002.0
2005-04-13 05:06:00,138.665,138.665,138.635,138.635,69100000.0
2005-04-13 05:07:00,138.658,138.67,138.646,138.67,145300000.0
2005-04-13 05:08:00,138.67,138.673,138.656,138.671,63700000.0
2005-04-13 05:09:00,138.673,138.687,138.661,138.675,89899998.0
2005-04-13 05:10:00,138.692,138.694,138.673,138.673,40000000.0
2005-04-13 05:11:00,138.686,138.707,138.686,138.707,89800002.0
2005-04-13 05:12:00,138.712,138.712,138.669,138.669,102700000.0
2005-04-13 05:13:00,138.699,138.699,138.67,138.683,110700000.0
2005-04-13 05:14:00,138.699,138.711,138.692,138.695,130600002.0
2005-04-13 05:15:00,138.699,138.709,138.692,138.692,101700000.0
2005-04-13 05:16:00,138.713,138.72,138.702,138.713,85700002.0
2005-04-13 05:17:00,138.703,138.719,138.703,138.707,82500000.0
2005-04-13 05:18:00,138.709,138.718,138.708,138.711,67400000.0
2005-04-13 05:19:00,138.726,138.726,138.714,138.715,102699999.0
2005-04-13 05:20:00,138.725,138.725,138.715,138.72,67199999.0
2005-04-13 05:21:00,138.714,138.716,138.7,138.7,191500002.0
2005-04-13 05:22:00,138.71,138.728,138.7,138.724,89000000.0
2005-04-13 05:23:00,138.704,138.715,138.704,138.715,91799998.0
2005-04-13 05:24:00,138.723,138.723,138.713,138.714,23200000.0
2005-04-13 05:25:00,138.714,138.714,138.709,138.709,18200000.0
2005-04-13 05:26:00,138.69,138.69,138.646,138.646,29200000.0
2005-04-13 05:27:00,138.638,138.698,138.638,138.639,192600002.0
2005-04-13 05:28:00,138.686,138.686,138.651,138.667,143999998.0
2005-04-13 05:29:00,138.693,138.696,138.676,138.696,57100000.0
2005-04-13 05:30:00,138.69,138.69,138.686,138.686,16800000.0
2005-04-13 05:31:00,138.704,138.704,138.692,138.704,82300001.0
2005-04-13 05:32:00,138.695,138.709,138.691,138.691,143799999.0
2005-04-13 05:33:00,138.689,138.715,138.687,138.698,68999999.0
2005-04-13 05:34:00,138.698,138.704,138.691,138.695,124699998.0
2005-04-13 05:35:00,138.706,138.709,138.706,138.709,40700002.0
2005-04-13 05:36:00,138.705,138.707,138.668,138.697,105700000.0
2005-04-13 05:37:00,138.711,138.722,138.711,138.719,40800000.0
2005-04-13 05:38:00,138.724,138.73,138.714,138.73,154099999.0
2005-04-13 05:39:00,138.747,138.749,138.732,138.735,26800000.0
2005-04-13 05:40:00,138.745,138.755,138.735,138.744,40200000.0
2005-04-13 05:41:00,138.752,138.752,138.664,138.73,139800003.0
2005-04-13 05:42:00,138.72,138.72,138.656,138.656,9600000.0
2005-04-13 05:43:00,138.665,138.737,138.665,138.737,65400000.0
2005-04-13 05:44:00,138.723,138.723,138.637,138.637,75000001.0
2005-04-13 05:45:00,138.69,138.703,138.648,138.65,69200000.0
2005-04-13 05:46:00,138.65,138.679,138.65,138.653,25600000.0
2005-04-13 05:47:00,138.686,138.702,138.663,138.673,97500000.0
2005-04-13 05:48:00,138.697,138.697,138.676,138.694,105300002.0
2005-04-13 05:49:00,138.703,138.703,138.684,138.694,179199998.0
2005-04-13 05:50:00,138.698,138.701,138.69,138.698,70200000.0
2005-04-13 05:51:00,138.702,138.702,138.692,138.693,73600002.0
2005-04-13 05:52:00,138.707,138.715,138.697,138.703,98299999.0
2005-04-13 05:53:00,138.703,138.707,138.675,138.707,132499997.0
2005-04-13 05:54:00,138.718,138.718,138.712,138.712,55600000.0
2005-04-13 05:55:00,138.716,138.716,138.704,138.708,48899999.0
2005-04-13 05:56:00,138.721,138.721,138.714,138.714,4800000.0
2005-04-13 05:57:00,138.7,138.711,138.682,138.682,108800002.0
2005-04-13 05:58:00,138.688,138.69,138.675,138.681,127100000.0
2005-04-13 05:59:00,138.68,138.693,138.68,138.689,156200001.0
2005-04-13 06:00:00,138.682,138.697,138.674,138.683,78400001.0
2005-04-13 06:01:00,138.683,138.684,138.683,138.684,31900000.0
2005-04-13 06:02:00,138.692,138.695,138.671,138.671,144599999.0
2005-04-13 06:03:00,138.707,138.707,138.687,138.687,67300000.0
2005-04-13 06:04:00,138.698,138.7,138.693,138.693,83699999.0
2005-04-13 06:05:00,138.703,138.703,138.686,138.697,55799999.0
2005-04-13 06:06:00,138.7,138.704,138.693,138.693,66300000.0
2005-04-13 06:07:00,138.688,138.688,138.666,138.67,79100000.0
2005-04-13 06:08:00,138.682,138.688,138.676,138.688,52799999.0
2005-04-13 06:09:00,138.686,138.69,138.68,138.689,16300000.0
2005-04-13 06:10:00,138.69,138.69,138.685,138.685,58400000.0
2005-04-13 06:11:00,138.688,138.689,138.679,138.681,58999999.0
2005-04-13 06:12:00,138.683,138.683,138.666,138.666,48000000.0
2005-04-13 06:13:00,138.66,138.679,138.66,138.66,103499998.0
2005-04-13 06:14:00,138.67,138.676,138.67,138.67,89300002.0
2005-04-13 06:15:00,138.67,138.678,138.635,138.658,103100000.0
2005-04-13 06:16:00,138.662,138.67,138.657,138.66,46400000.0
2005-04-13 06:17:00,138.66,138.672,138.655,138.672,23400000.0
2005-04-13 06:18:00,138.667,138.675,138.665,138.67,44800000.0
2005-04-13 06:19:00,138.682,138.682,138.655,138.659,67700000.0
2005-04-13 06:20:00,138.652,138.673,138.649,138.673,59500001.0
2005-04-13 06:21:00,138.672,138.672,138.668,138.668,24000001.0
2005-04-13 06:22:00,138.662,138.683,138.662,138.678,39000000.0
2005-04-13 06:23:00,138.688,138.693,138.677,138.682,185799998.0
2005-04-13 06:24:00,138.678,138.706,138.669,138.692,101100001.0
2005-04-13 06:25:00,138.701,138.701,138.684,138.696,74400000.0
2005-04-13 06:26:00,138.703,138.706,138.69,138.706,121999999.0
2005-04-13 06:27:00,138.707,138.707,138.69,138.698,77699999.0
2005-04-13 06:28:00,138.708,138.718,138.699,138.703,52500000.0
2005-04-13 06:29:00,138.702,138.702,138.698,138.698,4000000.0
2005-04-13 06:30:00,138.692,138.695,138.684,138.684,49100000.0
2005-04-13 06:31:00,138.692,138.696,138.689,138.69,65900000.0
2005-04-13 06:32:00,138.695,138.702,138.695,138.699,94799998.0
2005-04-13 06:33:00,138.709,138.71,138.701,138.701,72400000.0
2005-04-13 06:34:00,138.708,138.725,138.706,138.711,85600002.0
2005-04-13 06:35:00,138.717,138.719,138.713,138.713,31200000.0
2005-04-13 06:36:00,138.71,138.723,138.71,138.713,108500001.0
2005-04-13 06:37:00,138.703,138.703,138.687,138.69,52800000.0
2005-04-13 06:38:00,138.705,138.705,138.69,138.69,30599999.0
2005-04-13 06:39:00,138.698,138.698,138.687,138.687,22600000.0
2005-04-13 06:40:00,138.679,138.696,138.679,138.685,172499999.0
2005-04-13 06:41:00,138.684,138.693,138.684,138.693,74700000.0
2005-04-13 06:42:00,138.695,138.695,138.684,138.688,133599999.0
2005-04-13 06:43:00,138.692,138.692,138.679,138.683,171400001.0
2005-04-13 06:44:00,138.704,138.704,138.698,138.703,66900001.0
2005-04-13 06:45:00,138.702,138.702,138.688,138.696,89700000.0
2005-04-13 06:46:00,138.699,138.708,138.693,138.694,138099999.0
2005-04-13 06:47:00,138.696,138.702,138.691,138.702,49000000.0
2005-04-13 06:48:00,138.716,138.72,138.713,138.713,121899999.0
2005-04-13 06:49:00,138.712,138.719,138.699,138.699,71100000.0
2005-04-13 06:50:00,138.697,138.704,138.686,138.689,148199999.0
2005-04-13 06:51:00,138.706,138.706,138.685,138.697,59200001.0
2005-04-13 06:52:00,138.71,138.719,138.698,138.698,48500000.0
2005-04-13 06:53:00,138.698,138.698,138.692,138.692,35099999.0
2005-04-13 06:54:00,138.696,138.698,138.687,138.687,38000000.0
2005-04-13 06:55:00,138.682,138.698,138.682,138.688,80799999.0
2005-04-13 06:56:00,138.698,138.702,138.688,138.693,115399998.0
2005-04-13 06:57:00,138.687,138.703,138.678,138.697,71599999.0
2005-04-13 06:58:00,138.706,138.708,138.69,138.69,121400000.0
2005-04-13 06:59:00,138.691,138.698,138.684,138.684,82499999.0
2005-04-13 07:00:00,138.702,138.702,138.682,138.682,196200006.0
2005-04-13 07:01:00,138.678,138.693,138.678,138.683,19200000.0
2005-04-13 07:02:00,138.676,138.687,138.676,138.676,79400001.0
2005-04-13 07:03:00,138.683,138.691,138.682,138.682,117600000.0
2005-04-13 07:04:00,138.69,138.696,138.688,138.688,93100001.0
2005-04-13 07:05:00,138.675,138.697,138.675,138.691,79100000.0
2005-04-13 07:06:00,138.695,138.718,138.695,138.708,106999997.0
2005-04-13 07:07:00,138.72,138.734,138.72,138.734,52400000.0
2005-04-13 07:08:00,138.738,138.739,138.7,138.708,177700005.0
2005-04-13 07:09:00,138.712,138.723,138.708,138.712,62400000.0
2005-04-13 07:10:00,138.718,138.722,138.713,138.717,99800000.0
2005-04-13 07:11:00,138.725,138.725,138.695,138.71,137600000.0
2005-04-13 07:12:00,138.732,138.732,138.715,138.72,118599998.0
2005-04-13 07:13:00,138.726,138.735,138.718,138.735,52799999.0
2005-04-13 07:14:00,138.731,138.731,138.715,138.72,92899999.0
2005-04-13 07:15:00,138.721,138.736,138.718,138.718,88999999.0
2005-04-13 07:16:00,138.728,138.735,138.724,138.727,58999999.0
2005-04-13 07:17:00,138.725,138.725,138.708,138.72,97200002.0
2005-04-13 07:18:00,138.713,138.722,138.713,138.715,73800002.0
2005-04-13 07:19:00,138.705,138.72,138.705,138.705,102399999.0
2005-04-13 07:20:00,138.703,138.715,138.701,138.709,140600003.0
2005-04-13 07:21:00,138.712,138.72,138.707,138.707,63599999.0
2005-04-13 07:22:00,138.709,138.715,138.707,138.707,162399996.0
2005-04-13 07:23:00,138.708,138.709,138.691,138.706,59500000.0
2005-04-13 07:24:00,138.698,138.698,138.688,138.69,41600000.0
2005-04-13 07:25:00,138.698,138.71,138.694,138.704,89799999.0
2005-04-13 07:26:00,138.712,138.721,138.711,138.711,106999998.0
2005-04-13 07:27:00,138.725,138.729,138.708,138.708,113399999.0
2005-04-13 07:28:00,138.718,138.718,138.711,138.711,88000000.0
2005-04-13 07:29:00,138.72,138.722,138.707,138.707,115100000.0
2005-04-13 07:30:00,138.714,138.714,138.713,138.713,23200000.0
2005-04-13 07:31:00,138.72,138.727,138.72,138.721,91500003.0
2005-04-13 07:32:00,138.721,138.733,138.721,138.728,40000000.0
2005-04-13 07:33:00,138.73,138.734,138.722,138.722,56200000.0
2005-04-13 07:34:00,138.737,138.743,138.726,138.73,57200000.0
2005-04-13 07:35:00,138.735,138.735,138.711,138.724,116300000.0
2005-04-13 07:36:00,138.73,138.73,138.725,138.725,21500000.0
2005-04-13 07:37:00,138.727,138.738,138.727,138.728,71200000.0
2005-04-13 07:38:00,138.748,138.752,138.737,138.74,123200000.0
2005-04-13 07:39:00,138.735,138.765,138.735,138.75,110699998.0
2005-04-13 07:40:00,138.742,138.771,138.74,138.77,124800003.0
2005-04-13 07:41:00,138.77,138.781,138.768,138.78,130499999.0
2005-04-13 07:42:00,138.774,138.778,138.764,138.776,131000001.0
2005-04-13 07:43:00,138.782,138.782,138.76,138.779,67499999.0
2005-04-13 07:44:00,138.775,138.775,138.757,138.767,117499998.0
2005-04-13 07:45:00,138.773,138.785,138.773,138.774,88199998.0
2005-04-13 07:46:00,138.756,138.756,138.697,138.728,66700000.0
2005-04-13 07:47:00,138.739,138.739,138.729,138.732,36000000.0
2005-04-13 07:48:00,138.734,138.751,138.734,138.74,57300000.0
2005-04-13 07:49:00,138.726,138.726,138.705,138.714,55000002.0
2005-04-13 07:50:00,138.737,138.737,138.723,138.731,139500000.0
2005-04-13 07:51:00,138.738,138.755,138.734,138.74,166799999.0
2005-04-13 07:52:00,138.736,138.773,138.736,138.745,119700000.0
2005-04-13 07:53:00,138.769,138.769,138.761,138.761,87499997.0
2005-04-13 07:54:00,138.762,138.788,138.762,138.788,58800000.0
2005-04-13 07:55:00,138.795,138.807,138.789,138.802,114500001.0
2005-04-13 07:56:00,138.805,138.813,138.795,138.795,52100000.0
2005-04-13 07:57:00,138.793,138.82,138.791,138.801,74600000.0
2005-04-13 07:58:00,138.806,138.806,138.766,138.766,79600000.0
2005-04-13 07:59:00,138.782,138.782,138.753,138.753,59900001.0
2005-04-13 08:00:00,138.745,138.76,138.737,138.756,69100000.0
2005-04-13 08:01:00,138.764,138.765,138.757,138.765,41200000.0
2005-04-13 08:02:00,138.763,138.763,138.727,138.727,96099998.0
2005-04-13 08:03:00,138.716,138.716,138.708,138.708,33300000.0
2005-04-13 08:04:00,138.718,138.744,138.718,138.738,128000000.0
2005-04-13 08:05:00,138.734,138.774,138.734,138.774,174899999.0
2005-04-13 08:06:00,138.783,138.783,138.747,138.75,73899999.0
2005-04-13 08:07:00,138.748,138.76,138.741,138.749,214399996.0
2005-04-13 08:08:00,138.744,138.753,138.74,138.751,73699998.0
2005-04-13 08:09:00,138.75,138.755,138.739,138.744,77699998.0
2005-04-13 08:10:00,138.745,138.755,138.74,138.74,74400000.0
2005-04-13 08:11:00,138.75,138.75,138.735,138.747,83400000.0
2005-04-13 08:12:00,138.749,138.753,138.737,138.737,150599998.0
2005-04-13 08:13:00,138.745,138.759,138.745,138.745,56600000.0
2005-04-13 08:14:00,138.737,138.737,138.728,138.732,199999999.0
2005-04-13 08:15:00,138.739,138.754,138.739,138.749,55700000.0
2005-04-13 08:16:00,138.744,138.753,138.734,138.747,142400000.0
2005-04-13 08:17:00,138.763,138.766,138.75,138.756,65100001.0
2005-04-13 08:18:00,138.763,138.791,138.763,138.791,74800001.0
2005-04-13 08:19:00,138.783,138.8,138.763,138.782,102100000.0
2005-04-13 08:20:00,138.799,138.799,138.768,138.771,113700001.0
2005-04-13 08:21:00,138.775,138.779,138.766,138.771,97800000.0
2005-04-13 08:22:00,138.786,138.79,138.768,138.776,77899998.0
2005-04-13 08:23:00,138.782,138.793,138.782,138.791,55200000.0
2005-04-13 08:24:00,138.799,138.799,138.792,138.798,139199998.0
2005-04-13 08:25:00,138.801,138.811,138.788,138.788,82800000.0
2005-04-13 08:26:00,138.803,138.803,138.794,138.794,47400000.0
2005-04-13 08:27:00,138.795,138.795,138.772,138.772,112599999.0
2005-04-13 08:28:00,138.788,138.806,138.781,138.781,112499998.0
2005-04-13 08:29:00,138.802,138.807,138.787,138.788,144799999.0
2005-04-13 08:30:00,138.797,138.813,138.795,138.806,108900001.0
2005-04-13 08:31:00,138.815,138.819,138.806,138.811,107299998.0
2005-04-13 08:32:00,138.819,138.824,138.815,138.824,102000000.0
2005-04-13 08:33:00,138.827,138.835,138.824,138.83,146399999.0
2005-04-13 08:34:00,138.825,138.839,138.818,138.819,175000002.0
2005-04-13 08:35:00,138.812,138.826,138.807,138.807,104900002.0
2005-04-13 08:36:00,138.819,138.819,138.812,138.812,98099999.0
2005-04-13 08:37:00,138.811,138.811,138.757,138.787,179799995.0
2005-04-13 08:38:00,138.803,138.805,138.791,138.791,196100002.0
2005-04-13 08:39:00,138.806,138.806,138.795,138.798,43200000.0
2005-04-13 08:40:00,138.797,138.816,138.796,138.816,78100000.0
2005-04-13 08:41:00,138.808,138.808,138.792,138.8,116599999.0
2005-04-13 08:42:00,138.804,138.822,138.798,138.801,137400001.0
2005-04-13 08:43:00,138.783,138.786,138.775,138.775,141900000.0
2005-04-13 08:44:00,138.77,138.781,138.766,138.769,176800002.0
2005-04-13 08:45:00,138.777,138.78,138.761,138.765,61300001.0
2005-04-13 08:46:00,138.769,138.77,138.768,138.768,44000000.0
2005-04-13 08:47:00,138.766,138.774,138.756,138.76,142799998.0
2005-04-13 08:48:00,138.768,138.782,138.761,138.781,81500000.0
2005-04-13 08:49:00,138.776,138.797,138.776,138.785,65899999.0
2005-04-13 08:50:00,138.791,138.798,138.786,138.795,174499998.0
2005-04-13 08:51:00,138.802,138.802,138.783,138.793,161899995.0
2005-04-13 08:52:00,138.792,138.795,138.79,138.792,77100001.0
2005-04-13 08:53:00,138.798,138.798,138.792,138.798,64100000.0
2005-04-13 08:54:00,138.802,138.826,138.802,138.821,63900000.0
2005-04-13 08:55:00,138.836,138.836,138.824,138.835,102799999.0
2005-04-13 08:56:00,138.832,138.832,138.818,138.827,124399998.0
2005-04-13 08:57:00,138.834,138.855,138.833,138.843,144000000.0
2005-04-13 08:58:00,138.847,138.853,138.83,138.83,44200000.0
2005-04-13 08:59:00,138.855,138.856,138.838,138.855,163299998.0
2005-04-13 09:00:00,138.855,138.865,138.854,138.856,102399999.0
2005-04-13 09:01:00,138.87,138.874,138.858,138.858,84099999.0
2005-04-13 09:02:00,138.86,138.861,138.85,138.859,65799999.0
2005-04-13 09:03:00,138.866,138.869,138.858,138.858,44900000.0
2005-04-13 09:04:00,138.844,138.846,138.829,138.84,100600003.0
2005-04-13 09:05:00,138.849,138.849,138.842,138.842,41199999.0
2005-04-13 09:06:00,138.837,138.852,138.837,138.847,62000000.0
2005-04-13 09:07:00,138.843,138.846,138.837,138.845,152999998.0
2005-04-13 09:08:00,138.847,138.85,138.84,138.841,93399999.0
2005-04-13 09:09:00,138.842,138.85,138.838,138.846,151000002.0
2005-04-13 09:10:00,138.832,138.836,138.825,138.825,61200001.0
2005-04-13 09:11:00,138.828,138.832,138.815,138.827,36100000.0
2005-04-13 09:12:00,138.837,138.837,138.816,138.816,131999997.0
2005-04-13 09:13:00,138.815,138.822,138.815,138.821,31200000.0
2005-04-13 09:14:00,138.829,138.839,138.822,138.822,150500002.0
2005-04-13 09:15:00,138.819,138.819,138.808,138.812,68299998.0
2005-04-13 09:16:00,138.811,138.818,138.801,138.81,65899999.0
2005-04-13 09:17:00,138.807,138.807,138.792,138.8,129200000.0
2005-04-13 09:18:00,138.808,138.81,138.799,138.799,126700002.0
2005-04-13 09:19:00,138.793,138.816,138.793,138.812,87700000.0
2005-04-13 09:20:00,138.813,138.837,138.812,138.834,53300001.0
2005-04-13 09:21:00,138.837,138.837,138.826,138.826,66400002.0
2005-04-13 09:22:00,138.838,138.859,138.836,138.851,108399998.0
2005-04-13 09:23:00,138.855,138.855,138.845,138.847,82799999.0
2005-04-13 09:24:00,138.846,138.85,138.836,138.844,136400003.0
2005-04-13 09:25:00,138.856,138.867,138.853,138.862,133500002.0
2005-04-13 09:26:00,138.855,138.855,138.845,138.845,187499997.0
2005-04-13 09:27:00,138.852,138.855,138.843,138.85,70799999.0
2005-04-13 09:28:00,138.848,138.848,138.83,138.838,58000000.0
2005-04-13 09:29:00,138.855,138.858,138.84,138.843,123400000.0
2005-04-13 09:30:00,138.858,138.858,138.856,138.858,17300000.0
2005-04-13 09:31:00,138.863,138.87,138.853,138.859,92499999.0
2005-04-13 09:32:00,138.862,138.863,138.849,138.853,122799998.0
2005-04-13 09:33:00,138.844,138.844,138.834,138.84,93100002.0
2005-04-13 09:34:00,138.846,138.855,138.84,138.84,67599999.0
2005-04-13 09:35:00,138.844,138.85,138.841,138.841,126899997.0
2005-04-13 09:36:00,138.845,138.845,138.835,138.845,50100000.0
2005-04-13 09:37:00,138.814,138.814,138.813,138.813,50400000.0
2005-04-13 09:38:00,138.82,138.862,138.81,138.86,58700000.0
2005-04-13 09:39:00,138.868,138.869,138.837,138.837,54700000.0
2005-04-13 09:40:00,138.847,138.848,138.829,138.834,103499999.0
2005-04-13 09:41:00,138.835,138.836,138.83,138.832,42900000.0
2005-04-13 09:42:00,138.837,138.837,138.826,138.827,38600000.0
2005-04-13 09:43:00,138.818,138.829,138.809,138.809,83200000.0
2005-04-13 09:44:00,138.81,138.81,138.78,138.78,101200002.0
2005-04-13 09:45:00,138.793,138.796,138.772,138.772,46200001.0
2005-04-13 09:46:00,138.776,138.805,138.776,138.791,112699998.0
2005-04-13 09:47:00,138.802,138.802,138.782,138.784,23900000.0
2005-04-13 09:48:00,138.797,138.809,138.787,138.787,101499997.0
2005-04-13 09:49:00,138.787,138.787,138.769,138.769,128500000.0
2005-04-13 09:50:00,138.772,138.784,138.77,138.781,87499999.0
2005-04-13 09:51:00,138.783,138.783,138.767,138.77,88800001.0
2005-04-13 09:52:00,138.781,138.781,138.765,138.765,98299998.0
2005-04-13 09:53:00,138.768,138.768,138.763,138.763,36400000.0
2005-04-13 09:54:00,138.767,138.786,138.767,138.779,104300003.0
2005-04-13 09:55:00,138.773,138.791,138.773,138.785,118999999.0
2005-04-13 09:56:00,138.794,138.805,138.788,138.8,121000001.0
2005-04-13 09:57:00,138.818,138.827,138.811,138.823,139799999.0
2005-04-13 09:58:00,138.827,138.83,138.812,138.812,75800001.0
2005-04-13 09:59:00,138.814,138.854,138.814,138.846,102700001.0
2005-04-13 10:00:00,138.864,138.864,138.829,138.838,115000001.0
2005-04-13 10:01:00,138.837,138.866,138.837,138.858,56400000.0
2005-04-13 10:02:00,138.861,138.867,138.846,138.861,150100000.0
2005-04-13 10:03:00,138.858,138.865,138.852,138.865,50000000.0
2005-04-13 10:04:00,138.883,138.883,138.882,138.882,15200000.0
2005-04-13 10:05:00,138.876,138.886,138.871,138.871,95900000.0
2005-04-13 10:06:00,138.873,138.873,138.86,138.862,42800001.0
2005-04-13 10:07:00,138.848,138.848,138.818,138.818,101300002.0
2005-04-13 10:08:00,138.837,138.847,138.821,138.847,142400000.0
2005-04-13 10:09:00,138.858,138.858,138.825,138.825,78399999.0
2005-04-13 10:10:00,138.831,138.834,138.817,138.831,100800000.0
2005-04-13 10:11:00,138.837,138.85,138.831,138.831,94399998.0
2005-04-13 10:12:00,138.83,138.833,138.813,138.813,55899999.0
2005-04-13 10:13:00,138.805,138.821,138.801,138.816,82999999.0
2005-04-13 10:14:00,138.815,138.828,138.813,138.813,115299997.0
2005-04-13 10:15:00,138.817,138.823,138.806,138.806,139999997.0
2005-04-13 10:16:00,138.818,138.83,138.812,138.819,68200000.0
2005-04-13 10:17:00,138.829,138.829,138.815,138.815,116200001.0
2005-04-13 10:18:00,138.823,138.823,138.805,138.805,114300002.0
2005-04-13 10:19:00,138.801,138.812,138.797,138.812,128400000.0
2005-04-13 10:20:00,138.805,138.812,138.792,138.812,144799998.0
2005-04-13 10:21:00,138.82,138.829,138.815,138.82,86500000.0
2005-04-13 10:22:00,138.822,138.829,138.788,138.813,123999997.0
2005-04-13 10:23:00,138.827,138.827,138.806,138.806,74400000.0
2005-04-13 10:24:00,138.813,138.825,138.805,138.805,80300001.0
2005-04-13 10:25:00,138.815,138.818,138.805,138.809,94400001.0
2005-04-13 10:26:00,138.808,138.808,138.801,138.801,117499999.0
2005-04-13 10:27:00,138.802,138.811,138.802,138.811,23200000.0
2005-04-13 10:28:00,138.799,138.809,138.799,138.809,83000000.0
2005-04-13 10:29:00,138.802,138.802,138.79,138.802,115300000.0
2005-04-13 10:30:00,138.802,138.802,138.766,138.771,38100000.0
2005-04-13 10:31:00,138.768,138.778,138.755,138.778,107999998.0
2005-04-13 10:32:00,138.795,138.8,138.784,138.784,148700000.0
2005-04-13 10:33:00,138.78,138.807,138.78,138.806,59900001.0
2005-04-13 10:34:00,138.826,138.844,138.817,138.819,136399998.0
2005-04-13 10:35:00,138.828,138.841,138.823,138.84,62899999.0
2005-04-13 10:36:00,138.839,138.839,138.801,138.801,169599999.0
2005-04-13 10:37:00,138.808,138.827,138.804,138.826,50400000.0
2005-04-13 10:38:00,138.831,138.838,138.814,138.814,84499999.0
2005-04-13 10:39:00,138.81,138.81,138.793,138.804,78400000.0
2005-04-13 10:40:00,138.815,138.823,138.807,138.823,111800002.0
2005-04-13 10:41:00,138.841,138.848,138.827,138.83,69699999.0
2005-04-13 10:42:00,138.815,138.815,138.787,138.787,110200002.0
2005-04-13 10:43:00,138.792,138.805,138.788,138.796,174100001.0
2005-04-13 10:44:00,138.807,138.807,138.783,138.783,188699996.0
2005-04-13 10:45:00,138.77,138.777,138.77,138.771,51600000.0
2005-04-13 10:46:00,138.783,138.783,138.765,138.768,79599999.0
2005-04-13 10:47:00,138.786,138.796,138.777,138.793,106600000.0
2005-04-13 10:48:00,138.815,138.826,138.806,138.817,86699999.0
2005-04-13 10:49:00,138.832,138.836,138.804,138.807,48000000.0
2005-04-13 10:50:00,138.815,138.823,138.808,138.82,113499999.0
2005-04-13 10:51:00,138.829,138.829,138.8,138.8,101100001.0
2005-04-13 10:52:00,138.791,138.791,138.775,138.775,89800002.0
2005-04-13 10:53:00,138.785,138.798,138.785,138.795,47800000.0
2005-04-13 10:54:00,138.802,138.826,138.8,138.816,68900001.0
2005-04-13 10:55:00,138.81,138.81,138.791,138.8,184199995.0
2005-04-13 10:56:00,138.809,138.814,138.799,138.803,30399999.0
2005-04-13 10:57:00,138.807,138.808,138.797,138.808,90399998.0
2005-04-13 10:58:00,138.805,138.805,138.793,138.793,17600000.0
2005-04-13 10:59:00,138.796,138.799,138.79,138.796,105600000.0
2005-04-13 11:00:00,138.81,138.813,138.807,138.807,65600002.0
2005-04-13 11:01:00,138.819,138.845,138.819,138.838,180900003.0
2005-04-13 11:02:00,138.836,138.843,138.834,138.841,63499999.0
2005-04-13 11:03:00,138.83,138.83,138.799,138.825,78999999.0
2005-04-13 11:04:00,138.852,138.852,138.838,138.843,146299999.0
2005-04-13 11:05:00,138.854,138.855,138.841,138.855,78900000.0
2005-04-13 11:06:00,138.852,138.852,138.812,138.834,96799999.0
2005-04-13 11:07:00,138.845,138.853,138.833,138.848,106700000.0
2005-04-13 11:08:00,138.845,138.847,138.825,138.825,120699999.0
2005-04-13 11:09:00,138.829,138.833,138.825,138.832,110999997.0
2005-04-13 11:10:00,138.844,138.883,138.844,138.852,80800000.0
2005-04-13 11:11:00,138.876,138.893,138.864,138.893,135000001.0
2005-04-13 11:12:00,138.91,138.91,138.882,138.89,65600000.0
2005-04-13 11:13:00,138.896,138.901,138.889,138.899,75199999.0
2005-04-13 11:14:00,138.89,138.911,138.888,138.911,72800001.0
2005-04-13 11:15:00,138.903,138.906,138.893,138.9,44300000.0
2005-04-13 11:16:00,138.898,138.903,138.891,138.902,126199998.0
2005-04-13 11:17:00,138.913,138.913,138.893,138.9,125500001.0
2005-04-13 11:18:00,138.915,138.921,138.896,138.921,119700001.0
2005-04-13 11:19:00,138.919,138.919,138.904,138.904,123500001.0
2005-04-13 11:20:00,138.896,138.92,138.896,138.906,82000000.0
2005-04-13 11:21:00,138.916,138.916,138.895,138.895,180499997.0
2005-04-13 11:22:00,138.88,138.886,138.86,138.886,45700000.0
2005-04-13 11:23:00,138.876,138.883,138.868,138.871,108100001.0
2005-04-13 11:24:00,138.875,138.875,138.867,138.867,78699999.0
2005-04-13 11:25:00,138.874,138.89,138.868,138.88,175400000.0
2005-04-13 11:26:00,138.875,138.886,138.875,138.886,12800000.0
2005-04-13 11:27:00,138.887,138.893,138.876,138.886,49800000.0
2005-04-13 11:28:00,138.883,138.884,138.844,138.844,119699999.0
2005-04-13 11:29:00,138.859,138.859,138.825,138.827,95699998.0
2005-04-13 11:30:00,138.843,138.843,138.832,138.837,149600001.0
2005-04-13 11:31:00,138.84,138.877,138.84,138.853,140700001.0
2005-04-13 11:32:00,138.865,138.874,138.855,138.86,88299999.0
2005-04-13 11:33:00,138.863,138.881,138.857,138.873,83100001.0
2005-04-13 11:34:00,138.876,138.878,138.854,138.854,131699998.0
2005-04-13 11:35:00,138.851,138.866,138.84,138.84,100100001.0
2005-04-13 11:36:00,138.863,138.863,138.844,138.85,119100002.0
2005-04-13 11:37:00,138.847,138.847,138.836,138.836,7900000.0
2005-04-13 11:38:00,138.829,138.837,138.825,138.83,106499997.0
2005-04-13 11:39:00,138.84,138.846,138.832,138.837,158800000.0
2005-04-13 11:40:00,138.828,138.83,138.822,138.825,45400000.0
2005-04-13 11:41:00,138.825,138.835,138.822,138.823,178099994.0
2005-04-13 11:42:00,138.82,138.825,138.812,138.812,84300001.0
2005-04-13 11:43:00,138.823,138.823,138.812,138.812,114299999.0
2005-04-13 11:44:00,138.823,138.823,138.804,138.804,83899999.0
2005-04-13 11:45:00,138.81,138.819,138.802,138.802,127199999.0
2005-04-13 11:46:00,138.8,138.812,138.8,138.812,103600001.0
2005-04-13 11:47:00,138.818,138.834,138.818,138.823,80299999.0
2005-04-13 11:48:00,138.836,138.836,138.822,138.83,95100000.0
2005-04-13 11:49:00,138.827,138.842,138.827,138.837,139300003.0
2005-04-13 11:50:00,138.835,138.84,138.831,138.833,61300001.0
2005-04-13 11:51:00,138.838,138.838,138.825,138.825,81999997.0
2005-04-13 11:52:00,138.829,138.839,138.825,138.825,57200001.0
2005-04-13 11:53:00,138.821,138.834,138.818,138.826,117499998.0
2005-04-13 11:54:00,138.832,138.832,138.811,138.818,43900000.0
2005-04-13 11:55:00,138.826,138.832,138.82,138.821,156099999.0
2005-04-13 11:56:00,138.832,138.845,138.832,138.839,114400001.0
2005-04-13 11:57:00,138.843,138.869,138.843,138.854,120399999.0
2005-04-13 11:58:00,138.865,138.865,138.835,138.835,93499999.0
2005-04-13 11:59:00,138.838,138.871,138.836,138.854,186800001.0
2005-04-13 12:00:00,138.875,138.875,138.846,138.862,124600001.0
2005-04-13 12:01:00,138.864,138.871,138.862,138.862,85700002.0
2005-04-13 12:02:00,138.87,138.874,138.857,138.858,113400001.0
2005-04-13 12:03:00,138.865,138.865,138.845,138.845,117699999.0
2005-04-13 12:04:00,138.843,138.843,138.831,138.836,119700003.0
2005-04-13 12:05:00,138.833,138.837,138.829,138.83,98500002.0
2005-04-13 12:06:00,138.835,138.835,138.817,138.835,107700000.0
2005-04-13 12:07:00,138.832,138.833,138.82,138.829,63500000.0
2005-04-13 12:08:00,138.834,138.834,138.817,138.817,93900000.0
2005-04-13 12:09:00,138.82,138.825,138.814,138.822,72400000.0
2005-04-13 12:10:00,138.817,138.822,138.815,138.82,65600000.0
2005-04-13 12:11:00,138.829,138.829,138.817,138.822,80700000.0
2005-04-13 12:12:00,138.826,138.828,138.822,138.828,96699999.0
2005-04-13 12:13:00,138.83,138.835,138.83,138.83,66400000.0
2005-04-13 12:14:00,138.828,138.831,138.815,138.822,157700003.0
2005-04-13 12:15:00,138.828,138.838,138.822,138.826,105499999.0
2005-04-13 12:16:00,138.838,138.838,138.834,138.834,126200001.0
2005-04-13 12:17:00,138.843,138.851,138.836,138.847,103199999.0
2005-04-13 12:18:00,138.85,138.853,138.841,138.853,88899998.0
2005-04-13 12:19:00,138.851,138.864,138.851,138.86,103899999.0
2005-04-13 12:20:00,138.862,138.875,138.861,138.868,87099999.0
2005-04-13 12:21:00,138.87,138.881,138.865,138.878,141900002.0
2005-04-13 12:22:00,138.877,138.877,138.877,138.877,48299999.0
2005-04-13 12:23:00,138.878,138.878,138.872,138.872,26800000.0
2005-04-13 12:24:00,138.884,138.894,138.884,138.894,88100002.0
2005-04-13 12:25:00,138.902,138.902,138.89,138.891,56800000.0
2005-04-13 12:26:00,138.871,138.887,138.868,138.88,68999998.0
2005-04-13 12:27:00,138.865,138.865,138.844,138.847,34500000.0
2005-04-13 12:28:00,138.848,138.848,138.843,138.843,31599999.0
2005-04-13 12:29:00,138.836,138.836,138.815,138.815,123999999.0
2005-04-13 12:30:00,138.816,138.84,138.816,138.84,126300000.0
2005-04-13 12:31:00,138.842,138.842,138.83,138.83,81700001.0
2005-04-13 12:32:00,138.849,138.849,138.808,138.808,126399997.0
2005-04-13 12:33:00,138.81,138.818,138.777,138.777,160699999.0
2005-04-13 12:34:00,138.786,138.793,138.78,138.791,136700002.0
2005-04-13 12:35:00,138.795,138.805,138.755,138.755,77600000.0
2005-04-13 12:36:00,138.762,138.762,138.747,138.747,21100000.0
2005-04-13 12:37:00,138.742,138.747,138.725,138.732,121600002.0
2005-04-13 12:38:00,138.73,138.746,138.73,138.744,61300000.0
2005-04-13 12:39:00,138.752,138.757,138.752,138.753,81899999.0
2005-04-13 12:40:00,138.745,138.755,138.73,138.735,114000000.0
2005-04-13 12:41:00,138.725,138.729,138.702,138.703,89400000.0
2005-04-13 12:42:00,138.703,138.703,138.68,138.68,138900000.0
2005-04-13 12:43:00,138.687,138.697,138.687,138.697,72699998.0
2005-04-13 12:44:00,138.69,138.696,138.682,138.696,93299999.0
2005-04-13 12:45:00,138.702,138.704,138.694,138.694,108099999.0
2005-04-13 12:46:00,138.706,138.706,138.685,138.692,157699997.0
2005-04-13 12:47:00,138.682,138.712,138.682,138.706,96799999.0
2005-04-13 12:48:00,138.722,138.723,138.706,138.723,112699999.0
2005-04-13 12:49:00,138.72,138.722,138.709,138.716,167100000.0
2005-04-13 12:50:00,138.723,138.728,138.715,138.721,53900000.0
2005-04-13 12:51:00,138.737,138.738,138.725,138.731,70200000.0
2005-04-13 12:52:00,138.739,138.753,138.734,138.734,44800000.0
2005-04-13 12:53:00,138.747,138.758,138.736,138.736,136700001.0
2005-04-13 12:54:00,138.74,138.751,138.724,138.724,124599999.0
2005-04-13 12:55:00,138.718,138.718,138.71,138.711,47300000.0
2005-04-13 12:56:00,138.713,138.713,138.678,138.679,95099998.0
2005-04-13 12:57:00,138.676,138.678,138.662,138.663,145099998.0
2005-04-13 12:58:00,138.67,138.674,138.663,138.663,168099999.0
2005-04-13 12:59:00,138.668,138.668,138.655,138.655,55200001.0
2005-04-13 13:00:00,138.662,138.662,138.637,138.637,49600000.0
2005-04-13 13:01:00,138.628,138.637,138.621,138.637,68600000.0
2005-04-13 13:02:00,138.647,138.666,138.634,138.634,119899998.0
2005-04-13 13:03:00,138.636,138.644,138.635,138.635,39500000.0
2005-04-13 13:04:00,138.645,138.645,138.615,138.62,77099999.0
2005-04-13 13:05:00,138.626,138.637,138.614,138.614,61100001.0
2005-04-13 13:06:00,138.61,138.613,138.599,138.609,21300000.0
2005-04-13 13:07:00,138.624,138.624,138.596,138.596,37899999.0
2005-04-13 13:08:00,138.591,138.591,138.558,138.558,69899999.0
2005-04-13 13:09:00,138.562,138.566,138.552,138.552,34400000.0
2005-04-13 13:10:00,138.546,138.571,138.546,138.564,94400001.0
2005-04-13 13:11:00,138.572,138.572,138.538,138.539,86600000.0
2005-04-13 13:12:00,138.545,138.545,138.533,138.533,146299999.0
2005-04-13 13:13:00,138.55,138.562,138.538,138.547,106099999.0
2005-04-13 13:14:00,138.558,138.558,138.542,138.55,86599998.0
2005-04-13 13:15:00,138.546,138.57,138.546,138.56,89399999.0
2005-04-13 13:16:00,138.548,138.569,138.546,138.569,128999999.0
2005-04-13 13:17:00,138.584,138.595,138.584,138.592,70700000.0
2005-04-13 13:18:00,138.578,138.59,138.567,138.59,74399999.0
2005-04-13 13:19:00,138.578,138.578,138.572,138.572,86199999.0
2005-04-13 13:20:00,138.59,138.609,138.584,138.609,99400000.0
2005-04-13 13:21:00,138.612,138.622,138.605,138.618,165900000.0
2005-04-13 13:22:00,138.636,138.648,138.631,138.635,136200000.0
2005-04-13 13:23:00,138.67,138.67,138.644,138.647,84000000.0
2005-04-13 13:24:00,138.656,138.658,138.645,138.658,105699997.0
2005-04-13 13:25:00,138.663,138.663,138.645,138.651,75200000.0
2005-04-13 13:26:00,138.654,138.657,138.636,138.642,97899999.0
2005-04-13 13:27:00,138.655,138.662,138.626,138.626,62200000.0
2005-04-13 13:28:00,138.63,138.646,138.624,138.631,82999998.0
2005-04-13 13:29:00,138.626,138.626,138.612,138.62,94800000.0
2005-04-13 13:30:00,138.618,138.618,138.606,138.61,70000000.0
2005-04-13 13:31:00,138.614,138.617,138.609,138.609,170400000.0
2005-04-13 13:32:00,138.599,138.627,138.599,138.615,81999999.0
2005-04-13 13:33:00,138.638,138.659,138.638,138.659,78100000.0
2005-04-13 13:34:00,138.665,138.674,138.653,138.66,124300002.0
2005-04-13 13:35:00,138.653,138.671,138.653,138.66,87700000.0
2005-04-13 13:36:00,138.683,138.684,138.674,138.68,82300002.0
2005-04-13 13:37:00,138.687,138.687,138.673,138.673,116300001.0
2005-04-13 13:38:00,138.679,138.686,138.674,138.686,158099999.0
2005-04-13 13:39:00,138.686,138.686,138.675,138.675,81500001.0
2005-04-13 13:40:00,138.685,138.699,138.683,138.683,45200000.0
2005-04-13 13:41:00,138.685,138.705,138.659,138.675,121300000.0
2005-04-13 13:42:00,138.685,138.69,138.678,138.69,151800002.0
2005-04-13 13:43:00,138.71,138.715,138.703,138.703,36900000.0
2005-04-13 13:44:00,138.703,138.704,138.696,138.698,141200001.0
2005-04-13 13:45:00,138.703,138.703,138.699,138.699,16800000.0
2005-04-13 13:46:00,138.702,138.704,138.699,138.699,56299999.0
2005-04-13 13:47:00,138.694,138.717,138.694,138.707,79500000.0
2005-04-13 13:48:00,138.714,138.724,138.703,138.709,133800001.0
2005-04-13 13:49:00,138.734,138.737,138.727,138.737,62899999.0
2005-04-13 13:50:00,138.713,138.714,138.708,138.709,49599998.0
2005-04-13 13:51:00,138.723,138.728,138.71,138.721,55399999.0
2005-04-13 13:52:00,138.722,138.735,138.722,138.728,154700000.0
2005-04-13 13:53:00,138.746,138.746,138.725,138.725,52300000.0
2005-04-13 13:54:00,138.732,138.736,138.728,138.736,64300001.0
2005-04-13 13:55:00,138.735,138.739,138.732,138.733,46400001.0
2005-04-13 13:56:00,138.733,138.752,138.732,138.748,167500000.0
2005-04-13 13:57:00,138.73,138.73,138.709,138.709,97400002.0
2005-04-13 13:58:00,138.711,138.719,138.699,138.699,95099997.0
2005-04-13 13:59:00,138.707,138.708,138.697,138.697,55300000.0
2005-04-13 14:00:00,138.707,138.707,138.677,138.677,186400000.0
2005-04-13 14:01:00,138.694,138.701,138.692,138.692,61600000.0
2005-04-13 14:02:00,138.675,138.685,138.675,138.675,140200002.0
2005-04-13 14:03:00,138.681,138.681,138.653,138.663,171799997.0
2005-04-13 14:04:00,138.667,138.667,138.653,138.658,89299999.0
2005-04-13 14:05:00,138.657,138.657,138.645,138.647,61400000.0
2005-04-13 14:06:00,138.64,138.645,138.63,138.63,70899999.0
2005-04-13 14:07:00,138.631,138.644,138.631,138.634,81200001.0
2005-04-13 14:08:00,138.627,138.629,138.615,138.615,105800000.0
2005-04-13 14:09:00,138.619,138.637,138.619,138.619,28500000.0
2005-04-13 14:10:00,138.633,138.641,138.618,138.621,91199999.0
2005-04-13 14:11:00,138.638,138.641,138.628,138.633,137400001.0
2005-04-13 14:12:00,138.638,138.638,138.614,138.624,89600000.0
2005-04-13 14:13:00,138.625,138.647,138.625,138.625,108899999.0
2005-04-13 14:14:00,138.622,138.636,138.608,138.635,109600000.0
2005-04-13 14:15:00,138.64,138.65,138.629,138.646,200499996.0
2005-04-13 14:16:00,138.648,138.666,138.641,138.666,82900000.0
2005-04-13 14:17:00,138.682,138.686,138.639,138.639,96300001.0
2005-04-13 14:18:00,138.634,138.656,138.634,138.651,71099999.0
2005-04-13 14:19:00,138.653,138.653,138.634,138.638,35000001.0
2005-04-13 14:20:00,138.645,138.658,138.635,138.656,95299998.0
2005-04-13 14:21:00,138.65,138.667,138.641,138.641,49300000.0
2005-04-13 14:22:00,138.656,138.662,138.65,138.65,107599999.0
2005-04-13 14:23:00,138.653,138.659,138.653,138.653,24200000.0
2005-04-13 14:24:00,138.658,138.658,138.637,138.639,32300000.0
2005-04-13 14:25:00,138.642,138.658,138.642,138.653,126200000.0
2005-04-13 14:26:00,138.685,138.71,138.665,138.71,86700000.0
2005-04-13 14:27:00,138.745,138.751,138.67,138.736,51199999.0
2005-04-13 14:28:00,138.741,138.751,138.733,138.736,64699999.0
2005-04-13 14:29:00,138.702,138.702,138.653,138.654,48900001.0
2005-04-13 14:30:00,138.665,138.749,138.657,138.726,99100001.0
2005-04-13 14:31:00,138.711,138.711,138.651,138.667,99599999.0
2005-04-13 14:32:00,138.682,138.69,138.641,138.641,153700000.0
2005-04-13 14:33:00,138.643,138.678,138.64,138.657,75100001.0
2005-04-13 14:34:00,138.668,138.681,138.652,138.681,95600000.0
2005-04-13 14:35:00,138.71,138.741,138.694,138.741,128699999.0
2005-04-13 14:36:00,138.759,138.759,138.706,138.732,113499998.0
2005-04-13 14:37:00,138.745,138.748,138.714,138.733,92400001.0
2005-04-13 14:38:00,138.715,138.73,138.689,138.689,197799997.0
2005-04-13 14:39:00,138.695,138.712,138.686,138.705,96299997.0
2005-04-13 14:40:00,138.72,138.72,138.697,138.7,89299999.0
2005-04-13 14:41:00,138.7,138.7,138.667,138.667,133199999.0
2005-04-13 14:42:00,138.638,138.661,138.63,138.652,109599998.0
2005-04-13 14:43:00,138.665,138.665,138.618,138.62,146299997.0
2005-04-13 14:44:00,138.647,138.72,138.647,138.713,107099999.0
2005-04-13 14:45:00,138.692,138.692,138.633,138.645,28300000.0
2005-04-13 14:46:00,138.647,138.654,138.599,138.603,101900000.0
2005-04-13 14:47:00,138.61,138.613,138.458,138.46,78699999.0
2005-04-13 14:48:00,138.488,138.509,138.461,138.496,99999999.0
2005-04-13 14:49:00,138.495,138.533,138.476,138.502,131399999.0
2005-04-13 14:50:00,138.51,138.525,138.484,138.497,67600000.0
2005-04-13 14:51:00,138.52,138.53,138.485,138.525,89900000.0
2005-04-13 14:52:00,138.646,138.646,138.533,138.537,80200000.0
2005-04-13 14:53:00,138.568,138.574,138.543,138.543,164399998.0
2005-04-13 14:54:00,138.536,138.556,138.526,138.532,77400001.0
2005-04-13 14:55:00,138.528,138.559,138.528,138.547,102599997.0
2005-04-13 14:56:00,138.554,138.559,138.535,138.542,103300000.0
2005-04-13 14:57:00,138.543,138.559,138.522,138.553,71200000.0
2005-04-13 14:58:00,138.557,138.557,138.519,138.527,82700000.0
2005-04-13 14:59:00,138.552,138.558,138.507,138.519,154199997.0
2005-04-13 15:00:00,138.552,138.554,138.503,138.504,86400000.0
2005-04-13 15:01:00,138.533,138.575,138.53,138.567,130600003.0
2005-04-13 15:02:00,138.575,138.588,138.504,138.504,62600000.0
2005-04-13 15:03:00,138.485,138.516,138.482,138.498,91999999.0
2005-04-13 15:04:00,138.48,138.49,138.445,138.445,94900000.0
2005-04-13 15:05:00,138.42,138.46,138.42,138.448,65899998.0
2005-04-13 15:06:00,138.452,138.452,138.423,138.436,197799998.0
2005-04-13 15:07:00,138.456,138.475,138.456,138.458,48000000.0
2005-04-13 15:08:00,138.463,138.472,138.451,138.467,94000001.0
2005-04-13 15:09:00,138.472,138.495,138.454,138.493,106599999.0
2005-04-13 15:10:00,138.485,138.485,138.452,138.452,108599998.0
2005-04-13 15:11:00,138.45,138.467,138.446,138.454,67800000.0
2005-04-13 15:12:00,138.452,138.466,138.451,138.458,84500001.0
2005-04-13 15:13:00,138.484,138.495,138.467,138.472,90099998.0
2005-04-13 15:14:00,138.478,138.515,138.478,138.5,96100000.0
2005-04-13 15:15:00,138.511,138.52,138.496,138.496,98600001.0
2005-04-13 15:16:00,138.507,138.516,138.499,138.499,50400000.0
2005-04-13 15:17:00,138.512,138.514,138.477,138.477,148100000.0
2005-04-13 15:18:00,138.464,138.464,138.451,138.451,60200002.0
2005-04-13 15:19:00,138.431,138.431,138.401,138.401,42100000.0
2005-04-13 15:20:00,138.408,138.43,138.406,138.428,210800004.0
2005-04-13 15:21:00,138.425,138.437,138.412,138.42,145100000.0
2005-04-13 15:22:00,138.425,138.441,138.41,138.427,156500001.0
2005-04-13 15:23:00,138.428,138.428,138.353,138.353,116500002.0
2005-04-13 15:24:00,138.365,138.365,138.339,138.339,89400002.0
2005-04-13 15:25:00,138.341,138.344,138.329,138.337,128200001.0
2005-04-13 15:26:00,138.35,138.35,138.323,138.325,84500000.0
2005-04-13 15:27:00,138.328,138.346,138.323,138.329,108799999.0
2005-04-13 15:28:00,138.372,138.379,138.349,138.378,99900000.0
2005-04-13 15:29:00,138.392,138.396,138.378,138.392,60999999.0
2005-04-13 15:30:00,138.383,138.383,138.324,138.339,134500000.0
2005-04-13 15:31:00,138.348,138.348,138.309,138.31,115899998.0
2005-04-13 15:32:00,138.33,138.347,138.313,138.327,101900000.0
2005-04-13 15:33:00,138.339,138.352,138.331,138.35,82400000.0
2005-04-13 15:34:00,138.346,138.368,138.341,138.368,132899998.0
2005-04-13 15:35:00,138.385,138.389,138.356,138.356,58499998.0
2005-04-13 15:36:00,138.366,138.372,138.348,138.363,159299997.0
2005-04-13 15:37:00,138.367,138.391,138.361,138.39,116700000.0
2005-04-13 15:38:00,138.393,138.405,138.382,138.392,171999997.0
2005-04-13 15:39:00,138.402,138.421,138.395,138.413,131700000.0
2005-04-13 15:40:00,138.412,138.426,138.397,138.397,74000002.0
2005-04-13 15:41:00,138.395,138.422,138.391,138.415,109099999.0
2005-04-13 15:42:00,138.415,138.426,138.407,138.407,38100000.0
2005-04-13 15:43:00,138.406,138.409,138.379,138.379,87599999.0
2005-04-13 15:44:00,138.369,138.379,138.359,138.364,72399999.0
2005-04-13 15:45:00,138.364,138.371,138.361,138.369,147899999.0
2005-04-13 15:46:00,138.357,138.381,138.357,138.38,81900000.0
2005-04-13 15:47:00,138.39,138.39,138.382,138.388,130900001.0
2005-04-13 15:48:00,138.391,138.391,138.364,138.373,106100000.0
2005-04-13 15:49:00,138.384,138.384,138.361,138.361,5600000.0
2005-04-13 15:50:00,138.376,138.376,138.357,138.362,59700000.0
2005-04-13 15:51:00,138.398,138.416,138.388,138.412,101699999.0
2005-04-13 15:52:00,138.408,138.44,138.404,138.404,160499998.0
2005-04-13 15:53:00,138.443,138.444,138.417,138.43,78800000.0
2005-04-13 15:54:00,138.433,138.433,138.414,138.42,101899999.0
2005-04-13 15:55:00,138.401,138.409,138.385,138.385,147800003.0
2005-04-13 15:56:00,138.413,138.413,138.355,138.355,163700000.0
2005-04-13 15:57:00,138.397,138.397,138.349,138.349,113900001.0
2005-04-13 15:58:00,138.362,138.381,138.359,138.38,72700001.0
2005-04-13 15:59:00,138.375,138.397,138.375,138.393,102699996.0
2005-04-13 16:00:00,138.407,138.415,138.377,138.377,82999999.0
2005-04-13 16:01:00,138.393,138.418,138.393,138.41,126900002.0
2005-04-13 16:02:00,138.402,138.406,138.375,138.375,156600001.0
2005-04-13 16:03:00,138.397,138.397,138.364,138.372,151899995.0
2005-04-13 16:04:00,138.385,138.39,138.365,138.378,99599998.0
2005-04-13 16:05:00,138.385,138.39,138.376,138.382,63900000.0
2005-04-13 16:06:00,138.383,138.385,138.357,138.357,99399999.0
2005-04-13 16:07:00,138.383,138.389,138.367,138.374,89100002.0
2005-04-13 16:08:00,138.379,138.389,138.367,138.368,145800001.0
2005-04-13 16:09:00,138.364,138.389,138.364,138.389,111100000.0
2005-04-13 16:10:00,138.394,138.446,138.394,138.435,77700001.0
2005-04-13 16:11:00,138.415,138.433,138.405,138.412,94499998.0
2005-04-13 16:12:00,138.42,138.467,138.411,138.448,105999999.0
2005-04-13 16:13:00,138.467,138.51,138.463,138.467,180000002.0
2005-04-13 16:14:00,138.46,138.46,138.415,138.415,95800000.0
2005-04-13 16:15:00,138.422,138.422,138.384,138.384,50400000.0
2005-04-13 16:16:00,138.373,138.394,138.362,138.362,43800000.0
2005-04-13 16:17:00,138.383,138.428,138.374,138.425,185800002.0
2005-04-13 16:18:00,138.45,138.453,138.415,138.434,75100000.0
2005-04-13 16:19:00,138.436,138.436,138.43,138.432,59500000.0
2005-04-13 16:20:00,138.441,138.448,138.433,138.435,69500000.0
2005-04-13 16:21:00,138.452,138.48,138.452,138.477,65500000.0
2005-04-13 16:22:00,138.483,138.496,138.473,138.473,97200000.0
2005-04-13 16:23:00,138.477,138.478,138.432,138.456,116800001.0
2005-04-13 16:24:00,138.461,138.468,138.43,138.43,51000000.0
2005-04-13 16:25:00,138.432,138.433,138.419,138.426,96400002.0
2005-04-13 16:26:00,138.429,138.433,138.413,138.416,83100000.0
2005-04-13 16:27:00,138.42,138.428,138.405,138.41,62500000.0
2005-04-13 16:28:00,138.415,138.415,138.406,138.41,111699998.0
2005-04-13 16:29:00,138.413,138.44,138.413,138.421,87499999.0
2005-04-13 16:30:00,138.419,138.419,138.391,138.399,111000001.0
2005-04-13 16:31:00,138.401,138.402,138.381,138.382,122999998.0
2005-04-13 16:32:00,138.388,138.414,138.383,138.404,73499998.0
2005-04-13 16:33:00,138.416,138.416,138.373,138.373,54099998.0
2005-04-13 16:34:00,138.361,138.367,138.33,138.33,121899999.0
2005-04-13 16:35:00,138.327,138.327,138.302,138.302,95400000.0
2005-04-13 16:36:00,138.297,138.297,138.291,138.292,126299997.0
2005-04-13 16:37:00,138.283,138.292,138.279,138.286,83999999.0
2005-04-13 16:38:00,138.308,138.309,138.297,138.3,86000000.0
2005-04-13 16:39:00,138.299,138.308,138.299,138.306,82300001.0
2005-04-13 16:40:00,138.298,138.313,138.296,138.311,70900000.0
2005-04-13 16:41:00,138.329,138.337,138.326,138.328,63700001.0
2005-04-13 16:42:00,138.337,138.337,138.323,138.325,65000000.0
2005-04-13 16:43:00,138.341,138.346,138.323,138.323,56399999.0
2005-04-13 16:44:00,138.317,138.334,138.315,138.315,124399998.0
2005-04-13 16:45:00,138.318,138.318,138.312,138.312,93900000.0
2005-04-13 16:46:00,138.31,138.315,138.305,138.307,94000002.0
2005-04-13 16:47:00,138.306,138.306,138.292,138.305,50400000.0
2005-04-13 16:48:00,138.305,138.307,138.294,138.294,142100001.0
2005-04-13 16:49:00,138.313,138.315,138.297,138.308,74299999.0
2005-04-13 16:50:00,138.327,138.327,138.301,138.315,53500001.0
2005-04-13 16:51:00,138.337,138.345,138.335,138.34,70400002.0
2005-04-13 16:52:00,138.357,138.38,138.346,138.365,171100004.0
2005-04-13 16:53:00,138.415,138.422,138.403,138.406,243300000.0
2005-04-13 16:54:00,138.425,138.425,138.394,138.399,75299999.0
2005-04-13 16:55:00,138.407,138.416,138.399,138.399,63800001.0
2005-04-13 16:56:00,138.403,138.421,138.396,138.396,71699999.0
2005-04-13 16:57:00,138.404,138.404,138.389,138.399,38400000.0
2005-04-13 16:58:00,138.391,138.422,138.391,138.421,93299999.0
2005-04-13 16:59:00,138.437,138.437,138.404,138.404,51300000.0
2005-04-13 17:00:00,138.407,138.437,138.403,138.424,133199999.0
2005-04-13 17:01:00,138.416,138.433,138.412,138.426,50400000.0
2005-04-13 17:02:00,138.435,138.444,138.422,138.442,124400001.0
2005-04-13 17:03:00,138.451,138.46,138.433,138.441,73700000.0
2005-04-13 17:04:00,138.446,138.454,138.432,138.454,144999999.0
2005-04-13 17:05:00,138.457,138.522,138.457,138.516,52900000.0
2005-04-13 17:06:00,138.527,138.535,138.517,138.531,48900000.0
2005-04-13 17:07:00,138.543,138.545,138.524,138.53,67100000.0
2005-04-13 17:08:00,138.547,138.547,138.523,138.523,104999999.0
2005-04-13 17:09:00,138.534,138.542,138.509,138.509,38000000.0
2005-04-13 17:10:00,138.51,138.527,138.499,138.51,78800001.0
2005-04-13 17:11:00,138.513,138.517,138.491,138.491,25900000.0
2005-04-13 17:12:00,138.507,138.518,138.49,138.515,110499998.0
2005-04-13 17:13:00,138.517,138.57,138.504,138.562,92299998.0
2005-04-13 17:14:00,138.57,138.581,138.555,138.556,70800002.0
2005-04-13 17:15:00,138.568,138.568,138.544,138.55,51200000.0
2005-04-13 17:16:00,138.559,138.559,138.546,138.552,73099999.0
2005-04-13 17:17:00,138.562,138.562,138.543,138.554,129099998.0
2005-04-13 17:18:00,138.572,138.572,138.513,138.525,119900002.0
2005-04-13 17:19:00,138.535,138.548,138.534,138.54,117299998.0
2005-04-13 17:20:00,138.57,138.583,138.564,138.579,210999999.0
2005-04-13 17:21:00,138.615,138.622,138.606,138.609,165599998.0
2005-04-13 17:22:00,138.613,138.631,138.605,138.605,92100001.0
2005-04-13 17:23:00,138.609,138.618,138.593,138.593,139200004.0
2005-04-13 17:24:00,138.587,138.593,138.527,138.56,137300002.0
2005-04-13 17:25:00,138.559,138.559,138.522,138.553,50700000.0
2005-04-13 17:26:00,138.587,138.601,138.583,138.595,164799999.0
2005-04-13 17:27:00,138.576,138.592,138.576,138.592,86800001.0
2005-04-13 17:28:00,138.6,138.6,138.586,138.586,95800001.0
2005-04-13 17:29:00,138.594,138.594,138.581,138.589,79100001.0
2005-04-13 17:30:00,138.582,138.587,138.582,138.583,14400000.0
2005-04-13 17:31:00,138.58,138.586,138.577,138.58,112199998.0
2005-04-13 17:32:00,138.575,138.583,138.575,138.583,37099999.0
2005-04-13 17:33:00,138.577,138.594,138.577,138.591,42400000.0
2005-04-13 17:34:00,138.583,138.596,138.577,138.596,95200000.0
2005-04-13 17:35:00,138.594,138.609,138.594,138.6,83699999.0
2005-04-13 17:36:00,138.607,138.607,138.595,138.595,32800000.0
2005-04-13 17:37:00,138.587,138.601,138.587,138.595,56000000.0
2005-04-13 17:38:00,138.614,138.619,138.604,138.611,111499999.0
2005-04-13 17:39:00,138.605,138.605,138.598,138.598,39700000.0
2005-04-13 17:40:00,138.597,138.608,138.594,138.594,61799999.0
2005-04-13 17:41:00,138.585,138.59,138.574,138.583,177600001.0
2005-04-13 17:42:00,138.603,138.627,138.593,138.609,114700000.0
2005-04-13 17:43:00,138.609,138.618,138.599,138.618,81300000.0
2005-04-13 17:44:00,138.618,138.618,138.597,138.613,123099999.0
2005-04-13 17:45:00,138.611,138.611,138.589,138.592,60800000.0
2005-04-13 17:46:00,138.593,138.593,138.556,138.587,75600000.0
2005-04-13 17:47:00,138.599,138.623,138.599,138.62,40800000.0
2005-04-13 17:48:00,138.631,138.644,138.614,138.614,67900000.0
2005-04-13 17:49:00,138.608,138.635,138.589,138.627,119100001.0
2005-04-13 17:50:00,138.641,138.653,138.638,138.638,82099999.0
2005-04-13 17:51:00,138.648,138.665,138.646,138.66,114099999.0
2005-04-13 17:52:00,138.584,138.648,138.584,138.645,129399998.0
2005-04-13 17:53:00,138.652,138.654,138.63,138.63,24400000.0
2005-04-13 17:54:00,138.628,138.637,138.618,138.628,75999999.0
2005-04-13 17:55:00,138.62,138.64,138.62,138.631,73399999.0
2005-04-13 17:56:00,138.642,138.65,138.635,138.635,92700002.0
2005-04-13 17:57:00,138.632,138.64,138.628,138.628,73000000.0
2005-04-13 17:58:00,138.625,138.633,138.625,138.625,26800000.0
2005-04-13 17:59:00,138.624,138.632,138.613,138.62,157899998.0
2005-04-13 18:00:00,138.634,138.645,138.625,138.625,74000000.0
2005-04-13 18:01:00,138.632,138.649,138.626,138.63,1158799997.0
2005-04-13 18:02:00,138.63,138.64,138.61,138.64,1468400002.0
2005-04-13 18:03:00,138.66,138.67,138.64,138.67,1468400002.0
2005-04-13 18:04:00,138.668,138.675,138.66,138.66,1468400002.0
2005-04-13 18:05:00,138.66,138.672,138.65,138.665,1696600005.0
2005-04-13 18:06:00,138.663,138.663,138.649,138.656,1093900002.0
2005-04-13 18:07:00,138.661,138.666,138.649,138.656,2064699995.0
2005-04-13 18:08:00,138.653,138.662,138.642,138.645,1776900008.0
2005-04-13 18:09:00,138.642,138.648,138.623,138.623,1193299998.0
2005-04-13 18:10:00,138.633,138.633,138.615,138.62,1156199988.0
2005-04-13 18:11:00,138.63,138.63,138.61,138.613,684399993.0
2005-04-13 18:12:00,138.618,138.623,138.609,138.611,1032200003.0
2005-04-13 18:13:00,138.615,138.623,138.606,138.608,1343200001.0
2005-04-13 18:14:00,138.614,138.615,138.603,138.606,1303800005.0
2005-04-13 18:15:00,138.605,138.608,138.595,138.605,1907999999.0
2005-04-13 18:16:00,138.6,138.605,138.588,138.588,1627700002.0
2005-04-13 18:17:00,138.589,138.608,138.589,138.605,800899989.0
2005-04-13 18:18:00,138.612,138.612,138.593,138.605,601499993.0
2005-04-13 18:19:00,138.607,138.613,138.597,138.597,643200001.0
2005-04-13 18:20:00,138.614,138.617,138.583,138.585,1611499995.0
2005-04-13 18:21:00,138.593,138.608,138.591,138.594,1287299997.0
2005-04-13 18:22:00,138.607,138.618,138.59,138.59,1036399987.0
2005-04-13 18:23:00,138.577,138.59,138.559,138.559,1351500002.0
2005-04-13 18:24:00,138.559,138.57,138.552,138.557,1015699998.0
2005-04-13 18:25:00,138.567,138.567,138.546,138.558,1473200005.0
2005-04-13 18:26:00,138.56,138.572,138.556,138.56,910800001.0
2005-04-13 18:27:00,138.563,138.572,138.554,138.556,565800000.0
2005-04-13 18:28:00,138.569,138.59,138.569,138.573,869899998.0
2005-04-13 18:29:00,138.579,138.584,138.572,138.578,806400003.0
2005-04-13 18:30:00,138.575,138.576,138.561,138.563,530199991.0
2005-04-13 18:31:00,138.558,138.562,138.546,138.555,872900001.0
2005-04-13 18:32:00,138.552,138.57,138.546,138.552,1228399998.0
2005-04-13 18:33:00,138.549,138.56,138.537,138.541,1672099997.0
2005-04-13 18:34:00,138.539,138.556,138.538,138.55,1171199991.0
2005-04-13 18:35:00,138.565,138.569,138.551,138.56,1132399999.0
2005-04-13 18:36:00,138.56,138.591,138.553,138.591,539999999.0
2005-04-13 18:37:00,138.587,138.608,138.577,138.594,535700005.0
2005-04-13 18:38:00,138.605,138.613,138.598,138.613,320600001.0
2005-04-13 18:39:00,138.612,138.612,138.588,138.591,314599999.0
2005-04-13 18:40:00,138.57,138.575,138.542,138.542,1069199999.0
2005-04-13 18:41:00,138.562,138.57,138.558,138.565,342699997.0
2005-04-13 18:42:00,138.569,138.569,138.544,138.55,585000001.0
2005-04-13 18:43:00,138.559,138.563,138.55,138.551,244500000.0
2005-04-13 18:44:00,138.55,138.565,138.549,138.557,499900006.0
2005-04-13 18:45:00,138.547,138.552,138.54,138.543,254999998.0
2005-04-13 18:46:00,138.541,138.551,138.538,138.538,593299998.0
2005-04-13 18:47:00,138.536,138.536,138.514,138.518,176400002.0
2005-04-13 18:48:00,138.533,138.562,138.518,138.544,593800001.0
2005-04-13 18:49:00,138.546,138.558,138.546,138.55,733399990.0
2005-04-13 18:50:00,138.561,138.59,138.56,138.587,757100003.0
2005-04-13 18:51:00,138.609,138.636,138.587,138.623,591100000.0
2005-04-13 18:52:00,138.641,138.641,138.609,138.615,614399998.0
2005-04-13 18:53:00,138.618,138.637,138.618,138.636,974399996.0
2005-04-13 18:54:00,138.637,138.643,138.613,138.621,856500006.0
2005-04-13 18:55:00,138.644,138.659,138.633,138.637,911399995.0
2005-04-13 18:56:00,138.632,138.637,138.611,138.611,353100003.0
2005-04-13 18:57:00,138.617,138.619,138.6,138.607,494200003.0
2005-04-13 18:58:00,138.612,138.619,138.595,138.595,704199996.0
2005-04-13 18:59:00,138.599,138.613,138.599,138.603,856399999.0
2005-04-13 19:00:00,138.604,138.611,138.595,138.609,325899999.0
2005-04-13 19:01:00,138.613,138.622,138.61,138.613,245600001.0
2005-04-13 19:02:00,138.611,138.611,138.575,138.575,263600002.0
2005-04-13 19:03:00,138.57,138.585,138.565,138.569,813199992.0
2005-04-13 19:04:00,138.566,138.59,138.552,138.587,520599997.0
2005-04-13 19:05:00,138.582,138.587,138.56,138.56,618200001.0
2005-04-13 19:06:00,138.57,138.575,138.519,138.575,833600003.0
2005-04-13 19:07:00,138.575,138.575,138.557,138.558,964799999.0
2005-04-13 19:08:00,138.577,138.58,138.56,138.565,757000002.0
2005-04-13 19:09:00,138.571,138.585,138.524,138.524,850299996.0
2005-04-13 19:10:00,138.528,138.541,138.521,138.523,154800001.0
2005-04-13 19:11:00,138.525,138.543,138.525,138.525,377800001.0
2005-04-13 19:12:00,138.541,138.559,138.528,138.555,371899998.0
2005-04-13 19:13:00,138.558,138.56,138.542,138.545,97700000.0
2005-04-13 19:14:00,138.545,138.584,138.536,138.584,188299998.0
2005-04-13 19:15:00,138.575,138.585,138.565,138.577,1047399993.0
2005-04-13 19:16:00,138.582,138.582,138.569,138.577,426499996.0
2005-04-13 19:17:00,138.569,138.574,138.542,138.542,351800000.0
2005-04-13 19:18:00,138.572,138.572,138.545,138.545,400899996.0
2005-04-13 19:19:00,138.567,138.575,138.555,138.555,553899999.0
2005-04-13 19:20:00,138.562,138.571,138.53,138.566,461100000.0
2005-04-13 19:21:00,138.578,138.584,138.572,138.573,438599993.0
2005-04-13 19:22:00,138.574,138.574,138.552,138.553,66900000.0
2005-04-13 19:23:00,138.575,138.575,138.558,138.57,1259399998.0
2005-04-13 19:24:00,138.573,138.589,138.57,138.588,570099992.0
2005-04-13 19:25:00,138.589,138.601,138.586,138.591,574699997.0
2005-04-13 19:26:00,138.592,138.616,138.591,138.605,1092800000.0
2005-04-13 19:27:00,138.614,138.619,138.604,138.605,688199999.0
2005-04-13 19:28:00,138.597,138.601,138.584,138.587,492099998.0
2005-04-13 19:29:00,138.59,138.597,138.581,138.587,461999993.0
2005-04-13 19:30:00,138.59,138.6,138.584,138.59,743000003.0
2005-04-13 19:31:00,138.588,138.595,138.567,138.582,593700002.0
2005-04-13 19:32:00,138.582,138.602,138.582,138.59,839299998.0
2005-04-13 19:33:00,138.587,138.588,138.567,138.578,474199993.0
2005-04-13 19:34:00,138.578,138.58,138.567,138.577,898999995.0
2005-04-13 19:35:00,138.572,138.575,138.546,138.546,708399998.0
2005-04-13 19:36:00,138.538,138.543,138.498,138.513,491699997.0
2005-04-13 19:37:00,138.502,138.525,138.502,138.516,181100001.0
2005-04-13 19:38:00,138.54,138.546,138.524,138.537,625000002.0
2005-04-13 19:39:00,138.55,138.554,138.522,138.542,731299994.0
2005-04-13 19:40:00,138.569,138.569,138.554,138.56,679999992.0
2005-04-13 19:41:00,138.563,138.581,138.559,138.563,867400001.0
2005-04-13 19:42:00,138.571,138.571,138.553,138.56,456500002.0
2005-04-13 19:43:00,138.566,138.566,138.551,138.553,83200000.0
2005-04-13 19:44:00,138.568,138.568,138.525,138.543,447699996.0
2005-04-13 19:45:00,138.548,138.557,138.532,138.557,56700000.0
2005-04-13 19:46:00,138.58,138.581,138.57,138.579,442500009.0
2005-04-13 19:47:00,138.574,138.594,138.559,138.594,117499999.0
2005-04-13 19:48:00,138.609,138.632,138.59,138.617,822199996.0
2005-04-13 19:49:00,138.621,138.633,138.62,138.623,319899997.0
2005-04-13 19:50:00,138.629,138.629,138.619,138.621,385599997.0
2005-04-13 19:51:00,138.62,138.62,138.545,138.601,318599997.0
2005-04-13 19:52:00,138.619,138.619,138.604,138.606,487300001.0
2005-04-13 19:53:00,138.613,138.628,138.613,138.617,470599998.0
2005-04-13 19:54:00,138.618,138.628,138.613,138.616,366700004.0
2005-04-13 19:55:00,138.613,138.613,138.587,138.598,220499999.0
2005-04-13 19:56:00,138.599,138.603,138.59,138.601,460400000.0
2005-04-13 19:57:00,138.598,138.614,138.549,138.603,532300002.0
2005-04-13 19:58:00,138.606,138.607,138.555,138.603,545899995.0
2005-04-13 19:59:00,138.62,138.627,138.613,138.617,596699998.0
2005-04-13 20:00:00,138.627,138.627,138.603,138.605,175899999.0
2005-04-13 20:01:00,138.601,138.612,138.598,138.601,555299997.0
2005-04-13 20:02:00,138.607,138.612,138.6,138.6,273900001.0
2005-04-13 20:03:00,138.615,138.62,138.603,138.61,273399998.0
2005-04-13 20:04:00,138.607,138.61,138.578,138.591,357500001.0
2005-04-13 20:05:00,138.595,138.602,138.568,138.575,477099998.0
2005-04-13 20:06:00,138.575,138.581,138.566,138.571,674699996.0
2005-04-13 20:07:00,138.575,138.588,138.573,138.573,301999997.0
2005-04-13 20:08:00,138.569,138.579,138.562,138.57,756900002.0
2005-04-13 20:09:00,138.57,138.581,138.564,138.569,398899994.0
2005-04-13 20:10:00,138.564,138.585,138.564,138.565,380699995.0
2005-04-13 20:11:00,138.579,138.579,138.554,138.565,767699994.0
2005-04-13 20:12:00,138.562,138.588,138.562,138.588,673599999.0
2005-04-13 20:13:00,138.569,138.583,138.566,138.568,462799994.0
2005-04-13 20:14:00,138.558,138.565,138.546,138.558,509800002.0
2005-04-13 20:15:00,138.565,138.565,138.55,138.555,602599998.0
2005-04-13 20:16:00,138.57,138.582,138.559,138.565,408299999.0
2005-04-13 20:17:00,138.565,138.576,138.565,138.567,270100001.0
2005-04-13 20:18:00,138.576,138.576,138.561,138.563,176399999.0
2005-04-13 20:19:00,138.559,138.573,138.548,138.548,459100000.0
2005-04-13 20:20:00,138.556,138.559,138.551,138.553,176900001.0
2005-04-13 20:21:00,138.55,138.56,138.544,138.544,464500002.0
2005-04-13 20:22:00,138.543,138.561,138.538,138.548,687699991.0
2005-04-13 20:23:00,138.558,138.561,138.543,138.546,485599996.0
2005-04-13 20:24:00,138.552,138.558,138.55,138.552,257600004.0
2005-04-13 20:25:00,138.546,138.546,138.529,138.541,428599998.0
2005-04-13 20:26:00,138.547,138.547,138.53,138.54,451300001.0
2005-04-13 20:27:00,138.556,138.563,138.521,138.548,691300004.0
2005-04-13 20:28:00,138.537,138.537,138.519,138.521,1199699983.0
2005-04-13 20:29:00,138.523,138.548,138.523,138.538,934399994.0
2005-04-13 20:30:00,138.548,138.548,138.529,138.533,1832599998.0
2005-04-13 20:31:00,138.542,138.544,138.514,138.53,1330600000.0
2005-04-13 20:32:00,138.539,138.549,138.529,138.532,1222999987.0
2005-04-13 20:33:00,138.537,138.541,138.531,138.537,533299998.0
2005-04-13 20:34:00,138.532,138.544,138.529,138.533,366200000.0
2005-04-13 20:35:00,138.532,138.537,138.526,138.537,339299995.0
2005-04-13 20:36:00,138.54,138.549,138.534,138.541,496299999.0
2005-04-13 20:37:00,138.543,138.562,138.543,138.559,499000003.0
2005-04-13 20:38:00,138.567,138.567,138.526,138.548,740799996.0
2005-04-13 20:39:00,138.553,138.565,138.55,138.553,890700000.0
2005-04-13 20:40:00,138.547,138.571,138.547,138.562,940200000.0
2005-04-13 20:41:00,138.564,138.575,138.56,138.56,385500002.0
2005-04-13 20:42:00,138.557,138.565,138.545,138.563,302099999.0
2005-04-13 20:43:00,138.579,138.601,138.565,138.565,546600000.0
2005-04-13 20:44:00,138.564,138.626,138.564,138.592,660099997.0
2005-04-13 20:45:00,138.615,138.615,138.561,138.58,589799998.0
2005-04-13 20:46:00,138.595,138.599,138.559,138.596,671499993.0
2005-04-13 20:47:00,138.6,138.613,138.592,138.598,691399997.0
2005-04-13 20:48:00,138.602,138.619,138.598,138.598,750499998.0
2005-04-13 20:49:00,138.607,138.613,138.597,138.613,479399998.0
2005-04-13 20:50:00,138.617,138.619,138.596,138.596,1171900002.0
2005-04-13 20:51:00,138.598,138.612,138.598,138.61,518999996.0
2005-04-13 20:52:00,138.61,138.615,138.605,138.61,182699999.0
2005-04-13 20:53:00,138.61,138.615,138.602,138.615,788699998.0
2005-04-13 20:54:00,138.617,138.635,138.599,138.614,296099997.0
2005-04-13 20:55:00,138.616,138.616,138.596,138.597,763100002.0
2005-04-13 20:56:00,138.595,138.625,138.595,138.61,901399998.0
2005-04-13 20:57:00,138.62,138.639,138.62,138.632,778700003.0
2005-04-13 20:58:00,138.638,138.645,138.622,138.632,1284899997.0
2005-04-13 20:59:00,138.638,138.65,138.616,138.616,1219299994.0
2005-04-13 21:00:00,138.631,138.637,138.614,138.628,1110599997.0
2005-04-13 21:01:00,138.635,138.638,138.617,138.621,969799998.0
2005-04-13 21:02:00,138.629,138.642,138.625,138.626,486400003.0
2005-04-13 21:03:00,138.624,138.635,138.607,138.607,846499998.0
2005-04-13 21:04:00,138.616,138.626,138.61,138.612,433299999.0
2005-04-13 21:05:00,138.629,138.645,138.61,138.637,761200005.0
2005-04-13 21:06:00,138.612,138.625,138.609,138.611,849800003.0
2005-04-13 21:07:00,138.627,138.629,138.611,138.62,428299999.0
2005-04-13 21:08:00,138.63,138.632,138.617,138.617,386599997.0
2005-04-13 21:09:00,138.628,138.64,138.628,138.638,227299999.0
2005-04-13 21:10:00,138.637,138.638,138.63,138.633,307899999.0
2005-04-13 21:11:00,138.632,138.633,138.62,138.623,280599999.0
2005-04-13 21:12:00,138.623,138.638,138.615,138.615,460200000.0
2005-04-13 21:13:00,138.612,138.627,138.612,138.627,632999999.0
2005-04-13 21:14:00,138.625,138.635,138.622,138.63,834100003.0
2005-04-13 21:15:00,138.63,138.637,138.618,138.618,780200000.0
2005-04-13 21:16:00,138.634,138.635,138.62,138.622,546699997.0
2005-04-13 21:17:00,138.623,138.639,138.619,138.638,820799997.0
2005-04-13 21:18:00,138.64,138.642,138.635,138.638,317800003.0
2005-04-13 21:19:00,138.64,138.648,138.635,138.64,533499998.0
2005-04-13 21:20:00,138.64,138.645,138.632,138.638,1131600001.0
2005-04-13 21:21:00,138.638,138.645,138.635,138.637,706400004.0
2005-04-13 21:22:00,138.637,138.645,138.63,138.635,805100002.0
2005-04-13 21:23:00,138.637,138.637,138.623,138.623,584799998.0
2005-04-13 21:24:00,138.617,138.641,138.606,138.618,510400002.0
2005-04-13 21:25:00,138.618,138.626,138.611,138.613,915800006.0
2005-04-13 21:26:00,138.618,138.64,138.616,138.626,279499998.0
2005-04-13 21:27:00,138.646,138.658,138.628,138.628,186400001.0
2005-04-13 21:28:00,138.646,138.646,138.633,138.634,61500000.0
2005-04-13 21:29:00,138.647,138.648,138.626,138.627,192999997.0
2005-04-13 21:30:00,138.622,138.637,138.621,138.627,288200000.0
2005-04-13 21:31:00,138.627,138.644,138.627,138.635,126900001.0
2005-04-13 21:32:00,138.632,138.646,138.627,138.638,619800004.0
2005-04-13 21:33:00,138.639,138.645,138.626,138.626,206700000.0
2005-04-13 21:34:00,138.623,138.634,138.623,138.629,204600002.0
2005-04-13 21:35:00,138.647,138.647,138.62,138.62,195500000.0
2005-04-13 21:36:00,138.631,138.642,138.62,138.62,309899999.0
2005-04-13 21:37:00,138.625,138.644,138.625,138.631,61500000.0
2005-04-13 21:38:00,138.643,138.655,138.615,138.65,144499997.0
2005-04-13 21:39:00,138.646,138.646,138.631,138.633,198799999.0
2005-04-13 21:40:00,138.634,138.65,138.634,138.637,310899998.0
2005-04-13 21:41:00,138.645,138.654,138.625,138.647,98000001.0
2005-04-13 21:42:00,138.63,138.641,138.587,138.625,307100001.0
2005-04-13 21:43:00,138.623,138.643,138.623,138.63,434999997.0
2005-04-13 21:44:00,138.633,138.644,138.584,138.626,676499998.0
2005-04-13 21:45:00,138.632,138.641,138.631,138.632,278500001.0
2005-04-13 21:46:00,138.63,138.643,138.624,138.627,400199999.0
2005-04-13 21:47:00,138.63,138.642,138.626,138.642,380300002.0
2005-04-13 21:48:00,138.64,138.645,138.64,138.645,87100000.0
2005-04-13 21:49:00,138.635,138.643,138.63,138.631,103900000.0
2005-04-13 21:50:00,138.643,138.643,138.627,138.628,114700001.0
2005-04-13 21:51:00,138.624,138.642,138.624,138.642,197299997.0
2005-04-13 21:52:00,138.632,138.637,138.624,138.635,100799999.0
2005-04-13 21:53:00,138.638,138.64,138.627,138.627,121199999.0
2005-04-13 21:54:00,138.647,138.649,138.623,138.63,88500000.0
2005-04-13 21:55:00,138.631,138.631,138.613,138.613,64400002.0
2005-04-13 21:56:00,138.617,138.619,138.61,138.61,63800000.0
2005-04-13 21:57:00,138.618,138.618,138.597,138.599,57399999.0
2005-04-13 21:58:00,138.602,138.607,138.595,138.6,68300000.0
2005-04-13 21:59:00,138.59,138.608,138.59,138.592,61500000.0
2005-04-13 22:00:00,138.625,138.648,138.579,138.614,160300000.0
2005-04-13 22:01:00,138.605,138.609,138.585,138.585,511799999.0
2005-04-13 22:02:00,138.598,138.603,138.587,138.59,464400001.0
2005-04-13 22:03:00,138.594,138.61,138.592,138.592,103199999.0
2005-04-13 22:04:00,138.616,138.62,138.595,138.618,293800001.0
2005-04-13 22:05:00,138.611,138.611,138.596,138.596,112799996.0
2005-04-13 22:06:00,138.612,138.612,138.591,138.597,99399999.0
2005-04-13 22:07:00,138.614,138.614,138.599,138.613,72400000.0
2005-04-13 22:08:00,138.63,138.63,138.607,138.615,137000001.0
2005-04-13 22:09:00,138.608,138.609,138.593,138.593,117299998.0
2005-04-13 22:10:00,138.583,138.594,138.583,138.59,116300000.0
2005-04-13 22:11:00,138.583,138.586,138.573,138.573,114399999.0
2005-04-13 22:12:00,138.568,138.582,138.568,138.579,236299997.0
2005-04-13 22:13:00,138.58,138.592,138.578,138.591,98000000.0
2005-04-13 22:14:00,138.59,138.59,138.571,138.571,65700000.0
2005-04-13 22:15:00,138.573,138.587,138.573,138.574,250599999.0
2005-04-13 22:16:00,138.58,138.59,138.579,138.59,157100000.0
2005-04-13 22:17:00,138.59,138.596,138.585,138.591,111000000.0
2005-04-13 22:18:00,138.595,138.606,138.595,138.599,113100001.0
2005-04-13 22:19:00,138.602,138.609,138.602,138.608,133200002.0
2005-04-13 22:20:00,138.607,138.607,138.599,138.6,90999998.0
2005-04-13 22:21:00,138.606,138.611,138.606,138.611,21100000.0
2005-04-13 22:22:00,138.61,138.61,138.599,138.607,118999999.0
2005-04-13 22:23:00,138.621,138.631,138.607,138.62,232100002.0
2005-04-13 22:24:00,138.62,138.62,138.612,138.617,99199999.0
2005-04-13 22:25:00,138.603,138.62,138.597,138.597,239199998.0
2005-04-13 22:26:00,138.598,138.605,138.597,138.604,146200001.0
2005-04-13 22:27:00,138.602,138.614,138.598,138.598,616599999.0
2005-04-13 22:28:00,138.615,138.63,138.609,138.63,421199996.0
2005-04-13 22:29:00,138.64,138.64,138.625,138.629,73399999.0
2005-04-13 22:30:00,138.63,138.63,138.63,138.63,59400002.0
2005-04-13 22:31:00,138.624,138.624,138.61,138.61,120599999.0
2005-04-13 22:32:00,138.623,138.631,138.617,138.617,162299999.0
2005-04-13 22:33:00,138.618,138.618,138.61,138.612,219099995.0
2005-04-13 22:34:00,138.612,138.618,138.605,138.618,241299997.0
2005-04-13 22:35:00,138.618,138.62,138.611,138.611,105500000.0
2005-04-13 22:36:00,138.625,138.628,138.616,138.616,353499999.0
2005-04-13 22:37:00,138.617,138.627,138.616,138.618,238800000.0
2005-04-13 22:38:00,138.607,138.622,138.599,138.599,194899997.0
2005-04-13 22:39:00,138.619,138.619,138.602,138.604,271999998.0
2005-04-13 22:40:00,138.605,138.621,138.6,138.603,482700002.0
2005-04-13 22:41:00,138.618,138.618,138.595,138.595,139900001.0
2005-04-13 22:42:00,138.609,138.629,138.602,138.602,239899999.0
2005-04-13 22:43:00,138.639,138.653,138.635,138.635,83299999.0
2005-04-13 22:44:00,138.638,138.651,138.636,138.636,230099998.0
2005-04-13 22:45:00,138.632,138.648,138.601,138.601,331800001.0
2005-04-13 22:46:00,138.604,138.652,138.604,138.652,97900000.0
2005-04-13 22:47:00,138.663,138.663,138.614,138.639,74799999.0
2005-04-13 22:48:00,138.656,138.656,138.607,138.64,286100000.0
2005-04-13 22:49:00,138.648,138.664,138.645,138.66,327299996.0
2005-04-13 22:50:00,138.662,138.663,138.615,138.65,142900000.0
2005-04-13 22:51:00,138.662,138.665,138.657,138.657,264500004.0
2005-04-13 22:52:00,138.661,138.664,138.644,138.664,202300003.0
2005-04-13 22:53:00,138.657,138.686,138.648,138.648,194199998.0
2005-04-13 22:54:00,138.658,138.661,138.646,138.66,96700000.0
2005-04-13 22:55:00,138.65,138.666,138.647,138.647,124100000.0
2005-04-13 22:56:00,138.644,138.644,138.613,138.631,104300000.0
2005-04-13 22:57:00,138.627,138.638,138.627,138.627,162799997.0
2005-04-13 22:58:00,138.647,138.656,138.633,138.634,78700000.0
2005-04-13 22:59:00,138.633,138.633,138.592,138.597,236200006.0
2005-04-13 23:00:00,138.618,138.627,138.618,138.618,66600001.0
2005-04-13 23:01:00,138.619,138.632,138.614,138.619,133700001.0
2005-04-13 23:02:00,138.6,138.62,138.6,138.61,107899998.0
2005-04-13 23:03:00,138.612,138.612,138.598,138.6,116699999.0
2005-04-13 23:04:00,138.61,138.628,138.599,138.616,75200000.0
2005-04-13 23:05:00,138.593,138.605,138.565,138.575,71500000.0
2005-04-13 23:06:00,138.585,138.585,138.534,138.538,66800000.0
2005-04-13 23:07:00,138.541,138.571,138.531,138.567,127000002.0
2005-04-13 23:08:00,138.568,138.584,138.559,138.579,73700000.0
2005-04-13 23:09:00,138.57,138.585,138.555,138.56,69200000.0
2005-04-13 23:10:00,138.552,138.565,138.536,138.559,157699998.0
2005-04-13 23:11:00,138.572,138.585,138.562,138.565,79800001.0
2005-04-13 23:12:00,138.587,138.595,138.562,138.566,105799998.0
2005-04-13 23:13:00,138.538,138.562,138.527,138.546,125700000.0
2005-04-13 23:14:00,138.543,138.576,138.537,138.547,62900001.0
2005-04-13 23:15:00,138.554,138.561,138.539,138.545,71200000.0
2005-04-13 23:16:00,138.543,138.582,138.535,138.581,93200003.0
2005-04-13 23:17:00,138.57,138.581,138.554,138.563,68800000.0
2005-04-13 23:18:00,138.555,138.587,138.555,138.561,77600001.0
2005-04-13 23:19:00,138.581,138.581,138.555,138.566,81600001.0
2005-04-13 23:20:00,138.58,138.624,138.567,138.615,152500001.0
2005-04-13 23:21:00,138.625,138.633,138.583,138.592,128400001.0
2005-04-13 23:22:00,138.574,138.596,138.568,138.596,166999997.0
2005-04-13 23:23:00,138.616,138.617,138.599,138.601,39800000.0
2005-04-13 23:24:00,138.543,138.588,138.543,138.545,155199996.0
2005-04-13 23:25:00,138.567,138.604,138.547,138.6,118099999.0
2005-04-13 23:26:00,138.602,138.602,138.542,138.576,115300000.0
2005-04-13 23:27:00,138.581,138.585,138.55,138.585,106500000.0
2005-04-13 23:28:00,138.547,138.589,138.547,138.584,78400001.0
2005-04-13 23:29:00,138.587,138.613,138.56,138.613,106200000.0
2005-04-13 23:30:00,138.613,138.613,138.605,138.613,102399998.0
2005-04-13 23:31:00,138.575,138.575,138.494,138.574,69300000.0
2005-04-13 23:32:00,138.58,138.58,138.478,138.565,120100000.0
2005-04-13 23:33:00,138.629,138.633,138.602,138.602,35699999.0
2005-04-13 23:34:00,138.6,138.626,138.6,138.616,58300000.0
2005-04-13 23:35:00,138.62,138.64,138.596,138.64,62399999.0
2005-04-13 23:36:00,138.612,138.638,138.612,138.626,60299999.0
2005-04-13 23:37:00,138.63,138.642,138.626,138.642,63000000.0
2005-04-13 23:38:00,138.635,138.643,138.608,138.608,86200000.0
2005-04-13 23:39:00,138.643,138.645,138.637,138.645,58099999.0
2005-04-13 23:40:00,138.645,138.649,138.626,138.635,112900001.0
2005-04-13 23:41:00,138.622,138.625,138.599,138.599,71400001.0
2005-04-13 23:42:00,138.607,138.61,138.602,138.602,111099999.0
2005-04-13 23:43:00,138.596,138.608,138.595,138.595,102599998.0
2005-04-13 23:44:00,138.589,138.608,138.589,138.608,63199999.0
2005-04-13 23:45:00,138.603,138.615,138.591,138.606,97499999.0
2005-04-13 23:46:00,138.61,138.61,138.61,138.61,8800000.0
2005-04-13 23:47:00,138.608,138.615,138.605,138.61,28800000.0
2005-04-13 23:48:00,138.6,138.62,138.586,138.62,162300001.0
2005-04-13 23:49:00,138.61,138.61,138.602,138.602,96999999.0
2005-04-13 23:50:00,138.619,138.623,138.594,138.616,283200001.0
2005-04-13 23:51:00,138.622,138.622,138.611,138.611,46499999.0
2005-04-13 23:52:00,138.615,138.625,138.613,138.615,93199999.0
2005-04-13 23:53:00,138.621,138.634,138.618,138.62,103400000.0
2005-04-13 23:54:00,138.627,138.627,138.613,138.62,50000000.0
2005-04-13 23:55:00,138.616,138.616,138.607,138.607,8800000.0
2005-04-13 23:56:00,138.608,138.632,138.592,138.599,103099999.0
2005-04-13 23:57:00,138.616,138.624,138.613,138.624,36200000.0
2005-04-13 23:58:00,138.622,138.635,138.601,138.623,158399998.0
2005-04-13 23:59:00,138.63,138.641,138.622,138.622,101499999.0
2005-04-14 00:00:00,138.597,138.623,138.597,138.623,96200002.0
2005-04-14 00:01:00,138.63,138.633,138.606,138.624,101300000.0
2005-04-14 00:02:00,138.632,138.632,138.593,138.596,94899999.0
2005-04-14 00:03:00,138.602,138.632,138.602,138.61,129200000.0
2005-04-14 00:04:00,138.605,138.623,138.599,138.623,86200000.0
2005-04-14 00:05:00,138.624,138.624,138.526,138.616,115099998.0
2005-04-14 00:06:00,138.635,138.64,138.632,138.638,150100001.0
2005-04-14 00:07:00,138.642,138.655,138.64,138.65,41600000.0
2005-04-14 00:08:00,138.643,138.646,138.624,138.624,72300000.0
2005-04-14 00:09:00,138.634,138.645,138.634,138.641,94199999.0
2005-04-14 00:10:00,138.603,138.603,138.543,138.577,87399998.0
2005-04-14 00:11:00,138.603,138.606,138.528,138.606,58200000.0
2005-04-14 00:12:00,138.593,138.604,138.533,138.604,144900000.0
2005-04-14 00:13:00,138.617,138.618,138.607,138.609,91599997.0
2005-04-14 00:14:00,138.612,138.618,138.61,138.618,80999998.0
2005-04-14 00:15:00,138.625,138.625,138.613,138.615,133700001.0
2005-04-14 00:16:00,138.639,138.643,138.612,138.62,99700001.0
2005-04-14 00:17:00,138.588,138.616,138.533,138.616,131500003.0
2005-04-14 00:18:00,138.636,138.648,138.636,138.638,71900000.0
2005-04-14 00:19:00,138.64,138.64,138.549,138.6,85899998.0
2005-04-14 00:20:00,138.632,138.641,138.626,138.632,94199999.0
2005-04-14 00:21:00,138.64,138.654,138.634,138.651,52400000.0
2005-04-14 00:22:00,138.632,138.643,138.632,138.638,67999999.0
2005-04-14 00:23:00,138.642,138.642,138.633,138.633,13600000.0
2005-04-14 00:24:00,138.615,138.651,138.605,138.64,69499998.0
2005-04-14 00:25:00,138.635,138.635,138.627,138.635,42400000.0
2005-04-14 00:26:00,138.653,138.654,138.625,138.625,39200000.0
2005-04-14 00:27:00,138.63,138.63,138.63,138.63,8800000.0
2005-04-14 00:28:00,138.638,138.644,138.608,138.609,112600002.0
2005-04-14 00:29:00,138.635,138.635,138.625,138.63,63300000.0
2005-04-14 00:30:00,138.61,138.644,138.597,138.622,43400000.0
2005-04-14 00:31:00,138.621,138.621,138.58,138.58,97800001.0
2005-04-14 00:32:00,138.573,138.591,138.569,138.59,84700001.0
2005-04-14 00:33:00,138.594,138.596,138.593,138.593,55899999.0
2005-04-14 00:34:00,138.59,138.595,138.585,138.585,69600000.0
2005-04-14 00:35:00,138.595,138.622,138.595,138.622,127699999.0
2005-04-14 00:36:00,138.59,138.59,138.578,138.583,86600000.0
2005-04-14 00:37:00,138.575,138.592,138.571,138.592,118700002.0
2005-04-14 00:38:00,138.588,138.591,138.578,138.579,77899999.0
2005-04-14 00:39:00,138.585,138.593,138.529,138.559,43200000.0
2005-04-14 00:40:00,138.58,138.58,138.57,138.58,49400000.0
2005-04-14 00:41:00,138.602,138.603,138.564,138.567,109600002.0
2005-04-14 00:42:00,138.575,138.585,138.575,138.58,53600000.0
2005-04-14 00:43:00,138.579,138.579,138.499,138.499,83000000.0
2005-04-14 00:44:00,138.57,138.57,138.56,138.568,102800000.0
2005-04-14 00:45:00,138.58,138.588,138.54,138.571,86000000.0
2005-04-14 00:46:00,138.62,138.627,138.545,138.587,67700001.0
2005-04-14 00:47:00,138.627,138.627,138.617,138.618,50700000.0
2005-04-14 00:48:00,138.616,138.616,138.595,138.605,87400001.0
2005-04-14 00:49:00,138.6,138.605,138.595,138.6,137199997.0
2005-04-14 00:50:00,138.565,138.565,138.529,138.546,55200002.0
2005-04-14 00:51:00,138.568,138.572,138.559,138.564,88499999.0
2005-04-14 00:52:00,138.582,138.593,138.511,138.511,157100000.0
2005-04-14 00:53:00,138.521,138.589,138.521,138.587,46400000.0
2005-04-14 00:54:00,138.596,138.597,138.582,138.589,90099999.0
2005-04-14 00:55:00,138.58,138.58,138.558,138.561,72900000.0
2005-04-14 00:56:00,138.559,138.559,138.509,138.523,124700000.0
2005-04-14 00:57:00,138.553,138.564,138.548,138.559,77600001.0
2005-04-14 00:58:00,138.584,138.588,138.55,138.564,66800000.0
2005-04-14 00:59:00,138.564,138.564,138.54,138.54,33800000.0
2005-04-14 01:00:00,138.55,138.563,138.534,138.54,40100000.0
2005-04-14 01:01:00,138.555,138.56,138.546,138.555,40000000.0
2005-04-14 01:02:00,138.553,138.562,138.544,138.562,97600001.0
2005-04-14 01:03:00,138.554,138.562,138.554,138.558,140500000.0
2005-04-14 01:04:00,138.554,138.555,138.543,138.55,81100000.0
2005-04-14 01:05:00,138.554,138.557,138.549,138.549,74500001.0
2005-04-14 01:06:00,138.539,138.539,138.538,138.538,62300000.0
2005-04-14 01:07:00,138.528,138.528,138.518,138.522,77600002.0
2005-04-14 01:08:00,138.527,138.527,138.522,138.522,75800000.0
2005-04-14 01:09:00,138.495,138.533,138.492,138.515,187700001.0
2005-04-14 01:10:00,138.525,138.525,138.515,138.52,137000003.0
2005-04-14 01:11:00,138.518,138.527,138.518,138.527,42200000.0
2005-04-14 01:12:00,138.532,138.532,138.513,138.513,99800002.0
2005-04-14 01:13:00,138.528,138.528,138.522,138.522,93100000.0
2005-04-14 01:14:00,138.53,138.545,138.504,138.515,99499999.0
2005-04-14 01:15:00,138.525,138.525,138.517,138.518,80300001.0
2005-04-14 01:16:00,138.533,138.533,138.52,138.526,133700001.0
2005-04-14 01:17:00,138.518,138.525,138.513,138.513,225699999.0
2005-04-14 01:18:00,138.523,138.523,138.52,138.52,67900000.0
2005-04-14 01:19:00,138.527,138.535,138.515,138.515,126600002.0
2005-04-14 01:20:00,138.52,138.525,138.517,138.525,29600000.0
2005-04-14 01:21:00,138.51,138.518,138.497,138.497,171799998.0
2005-04-14 01:22:00,138.494,138.503,138.494,138.502,74900001.0
2005-04-14 01:23:00,138.498,138.517,138.498,138.503,45700000.0
2005-04-14 01:24:00,138.504,138.509,138.484,138.484,71900000.0
2005-04-14 01:25:00,138.497,138.501,138.497,138.501,28000001.0
2005-04-14 01:26:00,138.5,138.507,138.488,138.507,100700000.0
2005-04-14 01:27:00,138.515,138.515,138.508,138.51,73600000.0
2005-04-14 01:28:00,138.508,138.515,138.507,138.507,63900002.0
2005-04-14 01:29:00,138.515,138.532,138.515,138.525,145700002.0
2005-04-14 01:30:00,138.518,138.518,138.503,138.51,149600003.0
2005-04-14 01:31:00,138.501,138.512,138.5,138.512,101799999.0
2005-04-14 01:32:00,138.506,138.506,138.497,138.499,79200000.0
2005-04-14 01:33:00,138.485,138.485,138.454,138.466,107200002.0
2005-04-14 01:34:00,138.493,138.493,138.446,138.451,150699998.0
2005-04-14 01:35:00,138.45,138.46,138.435,138.45,103699999.0
2005-04-14 01:36:00,138.455,138.466,138.448,138.456,66799999.0
2005-04-14 01:37:00,138.458,138.46,138.452,138.455,125100001.0
2005-04-14 01:38:00,138.467,138.481,138.462,138.469,127100000.0
2005-04-14 01:39:00,138.507,138.507,138.48,138.495,210600001.0
2005-04-14 01:40:00,138.5,138.508,138.497,138.508,145799997.0
2005-04-14 01:41:00,138.509,138.509,138.491,138.497,67299998.0
2005-04-14 01:42:00,138.502,138.502,138.487,138.49,106500001.0
2005-04-14 01:43:00,138.492,138.502,138.492,138.495,50500000.0
2005-04-14 01:44:00,138.495,138.517,138.495,138.504,80400001.0
2005-04-14 01:45:00,138.502,138.512,138.502,138.512,19600000.0
2005-04-14 01:46:00,138.503,138.503,138.49,138.501,36600000.0
2005-04-14 01:47:00,138.493,138.497,138.482,138.491,82299999.0
2005-04-14 01:48:00,138.475,138.481,138.47,138.473,105000002.0
2005-04-14 01:49:00,138.475,138.475,138.453,138.453,77000001.0
2005-04-14 01:50:00,138.492,138.502,138.468,138.494,88599998.0
2005-04-14 01:51:00,138.493,138.511,138.474,138.511,114000001.0
2005-04-14 01:52:00,138.51,138.51,138.497,138.5,73300000.0
2005-04-14 01:53:00,138.493,138.497,138.482,138.497,88600000.0
2005-04-14 01:54:00,138.508,138.511,138.492,138.492,98700001.0
2005-04-14 01:55:00,138.503,138.503,138.49,138.496,81500000.0
2005-04-14 01:56:00,138.494,138.509,138.494,138.502,112800000.0
2005-04-14 01:57:00,138.502,138.513,138.495,138.495,119399999.0
2005-04-14 01:58:00,138.489,138.506,138.489,138.505,43400000.0
2005-04-14 01:59:00,138.508,138.511,138.493,138.502,108199999.0
2005-04-14 02:00:00,138.511,138.52,138.504,138.518,67500000.0
2005-04-14 02:01:00,138.523,138.523,138.502,138.502,93899999.0
2005-04-14 02:02:00,138.525,138.535,138.49,138.49,38700000.0
2005-04-14 02:03:00,138.526,138.526,138.468,138.503,123900000.0
2005-04-14 02:04:00,138.526,138.526,138.475,138.509,135500003.0
2005-04-14 02:05:00,138.524,138.534,138.496,138.51,59900001.0
2005-04-14 02:06:00,138.526,138.54,138.5,138.53,89100002.0
2005-04-14 02:07:00,138.535,138.538,138.487,138.521,53000001.0
2005-04-14 02:08:00,138.562,138.569,138.527,138.527,110900001.0
2005-04-14 02:09:00,138.526,138.526,138.504,138.514,41399999.0
2005-04-14 02:10:00,138.513,138.513,138.495,138.507,87499999.0
2005-04-14 02:11:00,138.498,138.498,138.468,138.474,109000001.0
2005-04-14 02:12:00,138.474,138.48,138.462,138.467,71000000.0
2005-04-14 02:13:00,138.476,138.476,138.46,138.46,110300000.0
2005-04-14 02:14:00,138.451,138.451,138.435,138.435,172000000.0
2005-04-14 02:15:00,138.442,138.442,138.401,138.415,128999999.0
2005-04-14 02:16:00,138.419,138.427,138.408,138.424,75700000.0
2005-04-14 02:17:00,138.43,138.43,138.394,138.415,95299999.0
2005-04-14 02:18:00,138.42,138.424,138.414,138.418,81299999.0
2005-04-14 02:19:00,138.411,138.418,138.403,138.403,73200000.0
2005-04-14 02:20:00,138.43,138.43,138.413,138.418,101599999.0
2005-04-14 02:21:00,138.422,138.422,138.406,138.406,52700001.0
2005-04-14 02:22:00,138.425,138.435,138.418,138.424,49500000.0
2005-04-14 02:23:00,138.426,138.426,138.415,138.415,153300000.0
2005-04-14 02:24:00,138.422,138.429,138.42,138.427,74500001.0
2005-04-14 02:25:00,138.418,138.427,138.418,138.423,57000000.0
2005-04-14 02:26:00,138.423,138.423,138.408,138.412,99300000.0
2005-04-14 02:27:00,138.413,138.413,138.398,138.399,81799998.0
2005-04-14 02:28:00,138.398,138.417,138.394,138.409,178700000.0
2005-04-14 02:29:00,138.42,138.425,138.403,138.425,100099998.0
2005-04-14 02:30:00,138.436,138.436,138.424,138.424,54100000.0
2005-04-14 02:31:00,138.45,138.451,138.427,138.428,63100000.0
2005-04-14 02:32:00,138.458,138.46,138.436,138.436,101900000.0
2005-04-14 02:33:00,138.432,138.446,138.432,138.446,66299999.0
2005-04-14 02:34:00,138.441,138.442,138.426,138.442,94299998.0
2005-04-14 02:35:00,138.45,138.45,138.43,138.445,106500000.0
2005-04-14 02:36:00,138.44,138.445,138.432,138.44,83400001.0
2005-04-14 02:37:00,138.44,138.44,138.44,138.44,49600000.0
2005-04-14 02:38:00,138.445,138.445,138.428,138.437,64500000.0
2005-04-14 02:39:00,138.446,138.446,138.435,138.435,28700000.0
2005-04-14 02:40:00,138.446,138.458,138.441,138.45,91200003.0
2005-04-14 02:41:00,138.467,138.478,138.44,138.456,50400000.0
2005-04-14 02:42:00,138.47,138.477,138.436,138.467,98000002.0
2005-04-14 02:43:00,138.476,138.476,138.463,138.467,104400001.0
2005-04-14 02:44:00,138.467,138.476,138.463,138.463,103499999.0
2005-04-14 02:45:00,138.457,138.494,138.457,138.49,63500001.0
2005-04-14 02:46:00,138.492,138.495,138.458,138.458,57600000.0
2005-04-14 02:47:00,138.501,138.501,138.479,138.494,61600002.0
2005-04-14 02:48:00,138.488,138.496,138.473,138.496,74299999.0
2005-04-14 02:49:00,138.514,138.526,138.481,138.515,153799999.0
2005-04-14 02:50:00,138.516,138.516,138.478,138.493,29600000.0
2005-04-14 02:51:00,138.525,138.542,138.518,138.538,146599999.0
2005-04-14 02:52:00,138.539,138.542,138.505,138.532,56300000.0
2005-04-14 02:53:00,138.548,138.55,138.534,138.55,77199999.0
2005-04-14 02:54:00,138.535,138.535,138.497,138.497,23400000.0
2005-04-14 02:55:00,138.535,138.535,138.508,138.519,70099999.0
2005-04-14 02:56:00,138.525,138.525,138.506,138.506,173500001.0
2005-04-14 02:57:00,138.503,138.513,138.5,138.513,16100000.0
2005-04-14 02:58:00,138.507,138.507,138.493,138.507,69599999.0
2005-04-14 02:59:00,138.507,138.507,138.394,138.394,138099997.0
2005-04-14 03:00:00,138.45,138.472,138.411,138.472,84299999.0
2005-04-14 03:01:00,138.488,138.488,138.456,138.465,110600002.0
2005-04-14 03:02:00,138.472,138.485,138.456,138.457,67200000.0
2005-04-14 03:03:00,138.474,138.483,138.472,138.472,84400002.0
2005-04-14 03:04:00,138.461,138.477,138.456,138.477,141700000.0
2005-04-14 03:05:00,138.485,138.485,138.462,138.477,96999998.0
2005-04-14 03:06:00,138.493,138.502,138.481,138.492,113999999.0
2005-04-14 03:07:00,138.507,138.511,138.494,138.496,63300000.0
2005-04-14 03:08:00,138.498,138.51,138.492,138.507,126199998.0
2005-04-14 03:09:00,138.503,138.516,138.5,138.507,96200002.0
2005-04-14 03:10:00,138.504,138.515,138.503,138.503,62600000.0
2005-04-14 03:11:00,138.505,138.51,138.495,138.51,95099999.0
2005-04-14 03:12:00,138.502,138.502,138.477,138.485,76699999.0
2005-04-14 03:13:00,138.497,138.497,138.475,138.486,127300000.0
2005-04-14 03:14:00,138.491,138.494,138.491,138.494,25600000.0
2005-04-14 03:15:00,138.485,138.494,138.481,138.494,125500001.0
2005-04-14 03:16:00,138.489,138.489,138.481,138.481,174199999.0
2005-04-14 03:17:00,138.494,138.494,138.478,138.484,47200000.0
2005-04-14 03:18:00,138.484,138.484,138.472,138.472,20600000.0
2005-04-14 03:19:00,138.468,138.487,138.462,138.486,84600001.0
2005-04-14 03:20:00,138.485,138.485,138.475,138.475,94100002.0
2005-04-14 03:21:00,138.49,138.49,138.469,138.484,71600000.0
2005-04-14 03:22:00,138.489,138.489,138.476,138.482,102799999.0
2005-04-14 03:23:00,138.475,138.48,138.475,138.475,49000000.0
2005-04-14 03:24:00,138.476,138.477,138.464,138.471,189900002.0
2005-04-14 03:25:00,138.462,138.477,138.46,138.47,170699998.0
2005-04-14 03:26:00,138.473,138.475,138.462,138.462,29000000.0
2005-04-14 03:27:00,138.455,138.455,138.45,138.45,17600000.0
2005-04-14 03:28:00,138.453,138.462,138.436,138.458,102000002.0
2005-04-14 03:29:00,138.465,138.479,138.46,138.472,69100001.0
2005-04-14 03:30:00,138.469,138.482,138.459,138.479,75799999.0
2005-04-14 03:31:00,138.48,138.494,138.463,138.494,119399998.0
2005-04-14 03:32:00,138.488,138.488,138.464,138.477,112399999.0
2005-04-14 03:33:00,138.483,138.483,138.453,138.46,122300001.0
2005-04-14 03:34:00,138.46,138.472,138.46,138.468,75999999.0
2005-04-14 03:35:00,138.488,138.5,138.45,138.45,124199997.0
2005-04-14 03:36:00,138.501,138.531,138.474,138.522,110999998.0
2005-04-14 03:37:00,138.542,138.548,138.528,138.538,92700002.0
2005-04-14 03:38:00,138.552,138.558,138.536,138.549,82900000.0
2005-04-14 03:39:00,138.56,138.577,138.557,138.577,75700001.0
2005-04-14 03:40:00,138.565,138.579,138.546,138.579,38100000.0
2005-04-14 03:41:00,138.588,138.621,138.587,138.621,95500000.0
2005-04-14 03:42:00,138.637,138.657,138.637,138.651,101100001.0
2005-04-14 03:43:00,138.645,138.645,138.63,138.63,30900001.0
2005-04-14 03:44:00,138.61,138.61,138.582,138.585,103100000.0
2005-04-14 03:45:00,138.578,138.59,138.571,138.59,52000000.0
2005-04-14 03:46:00,138.584,138.6,138.584,138.595,54400000.0
2005-04-14 03:47:00,138.597,138.599,138.588,138.595,73099999.0
2005-04-14 03:48:00,138.59,138.59,138.568,138.585,91899999.0
2005-04-14 03:49:00,138.591,138.599,138.572,138.599,71500000.0
2005-04-14 03:50:00,138.6,138.6,138.597,138.597,54799999.0
2005-04-14 03:51:00,138.631,138.648,138.604,138.604,41300000.0
2005-04-14 03:52:00,138.645,138.645,138.635,138.639,100900001.0
2005-04-14 03:53:00,138.65,138.65,138.638,138.639,25000000.0
2005-04-14 03:54:00,138.65,138.657,138.633,138.634,89500001.0
2005-04-14 03:55:00,138.635,138.635,138.635,138.635,38100001.0
2005-04-14 03:56:00,138.637,138.644,138.637,138.639,129900000.0
2005-04-14 03:57:00,138.65,138.65,138.63,138.644,95700000.0
2005-04-14 03:58:00,138.647,138.65,138.64,138.64,28600000.0
2005-04-14 03:59:00,138.635,138.638,138.631,138.632,23900000.0
2005-04-14 04:00:00,138.636,138.636,138.632,138.632,41100000.0
2005-04-14 04:01:00,138.642,138.651,138.639,138.642,62400000.0
2005-04-14 04:02:00,138.636,138.647,138.628,138.647,132499999.0
2005-04-14 04:03:00,138.654,138.654,138.638,138.654,126799999.0
2005-04-14 04:04:00,138.648,138.649,138.639,138.649,60000000.0
2005-04-14 04:05:00,138.657,138.663,138.652,138.659,84800000.0
2005-04-14 04:06:00,138.673,138.673,138.662,138.662,57300001.0
2005-04-14 04:07:00,138.668,138.668,138.661,138.663,37800000.0
2005-04-14 04:08:00,138.681,138.681,138.659,138.663,106300000.0
2005-04-14 04:09:00,138.665,138.687,138.663,138.663,160100000.0
2005-04-14 04:10:00,138.663,138.663,138.648,138.649,44100000.0
2005-04-14 04:11:00,138.652,138.667,138.652,138.663,38300000.0
2005-04-14 04:12:00,138.663,138.674,138.658,138.658,76699998.0
2005-04-14 04:13:00,138.67,138.693,138.67,138.691,90299999.0
2005-04-14 04:14:00,138.685,138.685,138.673,138.673,22000000.0
2005-04-14 04:15:00,138.668,138.678,138.668,138.669,69400000.0
2005-04-14 04:16:00,138.669,138.669,138.625,138.625,182499999.0
2005-04-14 04:17:00,138.656,138.656,138.643,138.643,95500000.0
2005-04-14 04:18:00,138.627,138.627,138.605,138.624,114000000.0
2005-04-14 04:19:00,138.634,138.638,138.626,138.628,121300000.0
2005-04-14 04:20:00,138.643,138.643,138.621,138.622,125500001.0
2005-04-14 04:21:00,138.632,138.64,138.629,138.631,117399998.0
2005-04-14 04:22:00,138.625,138.629,138.605,138.605,127300000.0
2005-04-14 04:23:00,138.608,138.613,138.6,138.613,180399997.0
2005-04-14 04:24:00,138.61,138.61,138.61,138.61,24000000.0
2005-04-14 04:25:00,138.6,138.615,138.594,138.594,133999998.0
2005-04-14 04:26:00,138.608,138.627,138.608,138.621,32000000.0
2005-04-14 04:27:00,138.632,138.638,138.62,138.63,90300000.0
2005-04-14 04:28:00,138.638,138.64,138.63,138.638,102000000.0
2005-04-14 04:29:00,138.625,138.632,138.613,138.622,53400000.0
2005-04-14 04:30:00,138.65,138.65,138.605,138.605,49399999.0
2005-04-14 04:31:00,138.63,138.632,138.603,138.615,66200000.0
2005-04-14 04:32:00,138.623,138.626,138.596,138.613,84400000.0
2005-04-14 04:33:00,138.631,138.631,138.6,138.6,62799998.0
2005-04-14 04:34:00,138.59,138.604,138.59,138.604,47600000.0
2005-04-14 04:35:00,138.617,138.617,138.595,138.599,44800000.0
2005-04-14 04:36:00,138.608,138.608,138.592,138.592,39200000.0
2005-04-14 04:37:00,138.588,138.606,138.587,138.601,153400002.0
2005-04-14 04:38:00,138.617,138.617,138.585,138.589,87200002.0
2005-04-14 04:39:00,138.597,138.597,138.585,138.585,70400001.0
2005-04-14 04:40:00,138.593,138.593,138.584,138.593,61799999.0
2005-04-14 04:41:00,138.6,138.6,138.58,138.593,54700000.0
2005-04-14 04:42:00,138.592,138.605,138.592,138.593,53700000.0
2005-04-14 04:43:00,138.603,138.606,138.591,138.591,52800001.0
2005-04-14 04:44:00,138.605,138.616,138.6,138.616,223199998.0
2005-04-14 04:45:00,138.608,138.617,138.605,138.605,143499998.0
2005-04-14 04:46:00,138.611,138.621,138.611,138.618,76700000.0
2005-04-14 04:47:00,138.622,138.623,138.611,138.623,88700000.0
2005-04-14 04:48:00,138.622,138.629,138.609,138.615,83099999.0
2005-04-14 04:49:00,138.631,138.645,138.622,138.645,105200002.0
2005-04-14 04:50:00,138.657,138.67,138.63,138.65,125000001.0
2005-04-14 04:51:00,138.673,138.678,138.66,138.674,88099998.0
2005-04-14 04:52:00,138.663,138.685,138.642,138.68,135900000.0
2005-04-14 04:53:00,138.703,138.703,138.627,138.653,51200000.0
2005-04-14 04:54:00,138.683,138.685,138.663,138.663,41300000.0
2005-04-14 04:55:00,138.682,138.691,138.68,138.687,72500000.0
2005-04-14 04:56:00,138.698,138.698,138.675,138.675,90600000.0
2005-04-14 04:57:00,138.678,138.691,138.678,138.681,102400001.0
2005-04-14 04:58:00,138.665,138.668,138.617,138.668,82900000.0
2005-04-14 04:59:00,138.681,138.721,138.681,138.721,54500000.0
2005-04-14 05:00:00,138.723,138.723,138.632,138.696,109300000.0
2005-04-14 05:01:00,138.715,138.725,138.715,138.72,101700001.0
2005-04-14 05:02:00,138.715,138.721,138.705,138.721,46400000.0
2005-04-14 05:03:00,138.723,138.727,138.71,138.718,190099996.0
2005-04-14 05:04:00,138.713,138.738,138.71,138.735,149099999.0
2005-04-14 05:05:00,138.73,138.739,138.718,138.725,48800000.0
2005-04-14 05:06:00,138.714,138.744,138.714,138.733,97000001.0
2005-04-14 05:07:00,138.755,138.772,138.747,138.762,156700000.0
2005-04-14 05:08:00,138.752,138.752,138.729,138.744,86500002.0
2005-04-14 05:09:00,138.757,138.757,138.749,138.75,51000000.0
2005-04-14 05:10:00,138.755,138.755,138.733,138.733,62800000.0
2005-04-14 05:11:00,138.738,138.738,138.686,138.694,152299996.0
2005-04-14 05:12:00,138.715,138.722,138.707,138.708,102100001.0
2005-04-14 05:13:00,138.722,138.722,138.707,138.707,28800001.0
2005-04-14 05:14:00,138.72,138.739,138.717,138.731,145600002.0
2005-04-14 05:15:00,138.737,138.737,138.722,138.73,92599999.0
2005-04-14 05:16:00,138.735,138.749,138.735,138.745,113800000.0
2005-04-14 05:17:00,138.737,138.753,138.737,138.738,78200001.0
2005-04-14 05:18:00,138.755,138.755,138.75,138.75,40000000.0
2005-04-14 05:19:00,138.747,138.747,138.743,138.743,58800000.0
2005-04-14 05:20:00,138.748,138.748,138.742,138.742,39000000.0
2005-04-14 05:21:00,138.747,138.749,138.732,138.732,177000001.0
2005-04-14 05:22:00,138.749,138.753,138.741,138.743,161700001.0
2005-04-14 05:23:00,138.742,138.751,138.742,138.749,65900000.0
2005-04-14 05:24:00,138.738,138.738,138.715,138.721,59200000.0
2005-04-14 05:25:00,138.726,138.726,138.703,138.704,112999999.0
2005-04-14 05:26:00,138.721,138.732,138.712,138.712,60800000.0
2005-04-14 05:27:00,138.737,138.746,138.726,138.726,91600000.0
2005-04-14 05:28:00,138.735,138.735,138.73,138.73,14400000.0
2005-04-14 05:29:00,138.733,138.747,138.717,138.742,64600001.0
2005-04-14 05:30:00,138.785,138.792,138.769,138.785,187800000.0
2005-04-14 05:31:00,138.785,138.788,138.774,138.788,104299998.0
2005-04-14 05:32:00,138.802,138.802,138.788,138.789,71199999.0
2005-04-14 05:33:00,138.803,138.803,138.789,138.797,29700000.0
2005-04-14 05:34:00,138.793,138.794,138.793,138.794,8700000.0
2005-04-14 05:35:00,138.796,138.799,138.796,138.799,68700002.0
2005-04-14 05:36:00,138.792,138.792,138.778,138.789,156200000.0
2005-04-14 05:37:00,138.78,138.795,138.78,138.794,89300002.0
2005-04-14 05:38:00,138.781,138.781,138.745,138.774,58000000.0
2005-04-14 05:39:00,138.802,138.802,138.798,138.798,12000000.0
2005-04-14 05:40:00,138.808,138.811,138.785,138.79,65800001.0
2005-04-14 05:41:00,138.792,138.794,138.779,138.779,40000000.0
2005-04-14 05:42:00,138.775,138.789,138.774,138.778,110700000.0
2005-04-14 05:43:00,138.805,138.823,138.8,138.8,128599996.0
2005-04-14 05:44:00,138.804,138.811,138.802,138.809,84800000.0
2005-04-14 05:45:00,138.815,138.824,138.809,138.824,112900001.0
2005-04-14 05:46:00,138.821,138.823,138.808,138.808,87499999.0
2005-04-14 05:47:00,138.818,138.821,138.81,138.817,86499998.0
2005-04-14 05:48:00,138.821,138.831,138.813,138.813,104999997.0
2005-04-14 05:49:00,138.822,138.835,138.821,138.821,109400002.0
2005-04-14 05:50:00,138.825,138.825,138.813,138.819,110199997.0
2005-04-14 05:51:00,138.822,138.822,138.815,138.815,66800000.0
2005-04-14 05:52:00,138.799,138.799,138.751,138.782,95300000.0
2005-04-14 05:53:00,138.793,138.807,138.79,138.791,75999999.0
2005-04-14 05:54:00,138.816,138.816,138.804,138.804,33500001.0
2005-04-14 05:55:00,138.817,138.817,138.81,138.812,45499999.0
2005-04-14 05:56:00,138.817,138.817,138.808,138.808,35200000.0
2005-04-14 05:57:00,138.778,138.778,138.743,138.769,80699999.0
2005-04-14 05:58:00,138.767,138.776,138.74,138.74,147300001.0
2005-04-14 05:59:00,138.733,138.775,138.733,138.768,151899998.0
2005-04-14 06:00:00,138.768,138.78,138.768,138.78,105000001.0
2005-04-14 06:01:00,138.779,138.779,138.735,138.735,91399999.0
2005-04-14 06:02:00,138.759,138.769,138.747,138.767,140999999.0
2005-04-14 06:03:00,138.758,138.767,138.756,138.757,117500001.0
2005-04-14 06:04:00,138.763,138.763,138.745,138.75,41600000.0
2005-04-14 06:05:00,138.763,138.766,138.744,138.763,162199999.0
2005-04-14 06:06:00,138.759,138.764,138.737,138.737,143200004.0
2005-04-14 06:07:00,138.728,138.745,138.728,138.738,105699998.0
2005-04-14 06:08:00,138.753,138.753,138.741,138.744,58499999.0
2005-04-14 06:09:00,138.753,138.754,138.74,138.743,68100000.0
2005-04-14 06:10:00,138.731,138.741,138.727,138.735,57899999.0
2005-04-14 06:11:00,138.726,138.728,138.701,138.701,86300000.0
2005-04-14 06:12:00,138.743,138.743,138.681,138.731,93299998.0
2005-04-14 06:13:00,138.737,138.738,138.718,138.729,121100001.0
2005-04-14 06:14:00,138.732,138.732,138.69,138.715,57400000.0
2005-04-14 06:15:00,138.739,138.739,138.709,138.709,142700000.0
2005-04-14 06:16:00,138.712,138.733,138.708,138.728,46099999.0
2005-04-14 06:17:00,138.732,138.736,138.723,138.723,59900000.0
2005-04-14 06:18:00,138.723,138.732,138.718,138.726,196899997.0
2005-04-14 06:19:00,138.738,138.745,138.732,138.737,98199997.0
2005-04-14 06:20:00,138.72,138.739,138.69,138.739,70100000.0
2005-04-14 06:21:00,138.755,138.757,138.735,138.741,173499998.0
2005-04-14 06:22:00,138.755,138.761,138.75,138.752,66799999.0
2005-04-14 06:23:00,138.77,138.774,138.759,138.77,54100000.0
2005-04-14 06:24:00,138.763,138.763,138.757,138.757,45500000.0
2005-04-14 06:25:00,138.778,138.831,138.761,138.831,149599998.0
2005-04-14 06:26:00,138.805,138.805,138.742,138.748,80400000.0
2005-04-14 06:27:00,138.817,138.817,138.762,138.79,109100001.0
2005-04-14 06:28:00,138.795,138.795,138.772,138.772,57800001.0
2005-04-14 06:29:00,138.784,138.786,138.784,138.786,8800000.0
2005-04-14 06:30:00,138.793,138.795,138.777,138.777,31600000.0
2005-04-14 06:31:00,138.8,138.805,138.791,138.792,72899999.0
2005-04-14 06:32:00,138.79,138.794,138.778,138.779,138099996.0
2005-04-14 06:33:00,138.782,138.788,138.782,138.788,33699999.0
2005-04-14 06:34:00,138.781,138.801,138.781,138.786,63899999.0
2005-04-14 06:35:00,138.789,138.789,138.77,138.77,24000000.0
2005-04-14 06:36:00,138.777,138.777,138.762,138.77,78200000.0
2005-04-14 06:37:00,138.765,138.767,138.756,138.758,70900000.0
2005-04-14 06:38:00,138.762,138.766,138.756,138.765,88599998.0
2005-04-14 06:39:00,138.762,138.771,138.76,138.766,45500000.0
2005-04-14 06:40:00,138.759,138.78,138.759,138.766,129099999.0
2005-04-14 06:41:00,138.777,138.785,138.763,138.764,71200000.0
2005-04-14 06:42:00,138.777,138.791,138.777,138.781,52300000.0
2005-04-14 06:43:00,138.796,138.796,138.759,138.759,51500000.0
2005-04-14 06:44:00,138.786,138.786,138.768,138.772,116399999.0
2005-04-14 06:45:00,138.782,138.788,138.773,138.774,113299998.0
2005-04-14 06:46:00,138.781,138.787,138.766,138.777,82800001.0
2005-04-14 06:47:00,138.786,138.786,138.784,138.784,39100000.0
2005-04-14 06:48:00,138.786,138.791,138.774,138.791,64100000.0
2005-04-14 06:49:00,138.793,138.798,138.773,138.773,77300000.0
2005-04-14 06:50:00,138.794,138.794,138.76,138.772,177099999.0
2005-04-14 06:51:00,138.773,138.773,138.748,138.76,97300001.0
2005-04-14 06:52:00,138.755,138.764,138.749,138.756,123800002.0
2005-04-14 06:53:00,138.768,138.768,138.743,138.744,79900001.0
2005-04-14 06:54:00,138.746,138.757,138.739,138.757,76800000.0
2005-04-14 06:55:00,138.753,138.756,138.741,138.741,151100003.0
2005-04-14 06:56:00,138.75,138.768,138.743,138.761,103600000.0
2005-04-14 06:57:00,138.763,138.767,138.757,138.762,99599999.0
2005-04-14 06:58:00,138.761,138.769,138.76,138.766,44700000.0
2005-04-14 06:59:00,138.78,138.794,138.775,138.785,109800001.0
2005-04-14 07:00:00,138.778,138.778,138.748,138.758,134299998.0
2005-04-14 07:01:00,138.77,138.772,138.757,138.763,135999997.0
2005-04-14 07:02:00,138.759,138.774,138.759,138.76,109399998.0
2005-04-14 07:03:00,138.768,138.788,138.766,138.772,108200002.0
2005-04-14 07:04:00,138.793,138.794,138.771,138.782,119899998.0
2005-04-14 07:05:00,138.772,138.797,138.765,138.795,91099998.0
2005-04-14 07:06:00,138.805,138.808,138.772,138.795,102700000.0
2005-04-14 07:07:00,138.797,138.797,138.766,138.773,111999998.0
2005-04-14 07:08:00,138.781,138.795,138.781,138.788,142199999.0
2005-04-14 07:09:00,138.793,138.809,138.793,138.794,169099995.0
2005-04-14 07:10:00,138.793,138.793,138.763,138.79,95900002.0
2005-04-14 07:11:00,138.802,138.802,138.788,138.789,133799998.0
2005-04-14 07:12:00,138.792,138.795,138.79,138.79,150599997.0
2005-04-14 07:13:00,138.792,138.799,138.791,138.799,55200000.0
2005-04-14 07:14:00,138.795,138.802,138.794,138.794,138899998.0
2005-04-14 07:15:00,138.788,138.803,138.785,138.785,161799999.0
2005-04-14 07:16:00,138.784,138.798,138.783,138.783,117199999.0
2005-04-14 07:17:00,138.779,138.788,138.774,138.788,46700000.0
2005-04-14 07:18:00,138.781,138.787,138.781,138.783,48700000.0
2005-04-14 07:19:00,138.772,138.782,138.757,138.769,43000000.0
2005-04-14 07:20:00,138.772,138.792,138.772,138.792,82799999.0
2005-04-14 07:21:00,138.784,138.791,138.782,138.784,93399999.0
2005-04-14 07:22:00,138.789,138.791,138.781,138.783,64300001.0
2005-04-14 07:23:00,138.802,138.802,138.784,138.784,82299999.0
2005-04-14 07:24:00,138.791,138.795,138.78,138.795,92700002.0
2005-04-14 07:25:00,138.792,138.801,138.786,138.786,119300000.0
2005-04-14 07:26:00,138.792,138.799,138.791,138.797,95399999.0
2005-04-14 07:27:00,138.797,138.797,138.78,138.78,63600000.0
2005-04-14 07:28:00,138.787,138.793,138.784,138.792,69900001.0
2005-04-14 07:29:00,138.793,138.8,138.785,138.785,124199999.0
2005-04-14 07:30:00,138.786,138.786,138.783,138.783,53400001.0
2005-04-14 07:31:00,138.784,138.793,138.782,138.782,47800000.0
2005-04-14 07:32:00,138.782,138.792,138.777,138.792,69100003.0
2005-04-14 07:33:00,138.788,138.79,138.765,138.765,54800000.0
2005-04-14 07:34:00,138.775,138.776,138.765,138.77,58400001.0
2005-04-14 07:35:00,138.769,138.769,138.749,138.756,118900001.0
2005-04-14 07:36:00,138.756,138.756,138.742,138.744,70100000.0
2005-04-14 07:37:00,138.755,138.765,138.754,138.757,98300001.0
2005-04-14 07:38:00,138.763,138.772,138.76,138.76,35600000.0
2005-04-14 07:39:00,138.753,138.768,138.753,138.76,80399999.0
2005-04-14 07:40:00,138.76,138.787,138.76,138.787,136000001.0
2005-04-14 07:41:00,138.782,138.797,138.782,138.79,173000001.0
2005-04-14 07:42:00,138.792,138.798,138.762,138.763,142400002.0
2005-04-14 07:43:00,138.768,138.777,138.768,138.774,75300000.0
2005-04-14 07:44:00,138.77,138.77,138.763,138.77,39699999.0
2005-04-14 07:45:00,138.769,138.782,138.769,138.778,105699999.0
2005-04-14 07:46:00,138.792,138.799,138.788,138.792,130600002.0
2005-04-14 07:47:00,138.805,138.81,138.795,138.795,43000000.0
2005-04-14 07:48:00,138.821,138.828,138.811,138.811,45500000.0
2005-04-14 07:49:00,138.815,138.815,138.8,138.8,94500000.0
2005-04-14 07:50:00,138.813,138.829,138.802,138.826,108099999.0
2005-04-14 07:51:00,138.847,138.851,138.809,138.809,51100000.0
2005-04-14 07:52:00,138.821,138.84,138.805,138.823,104100002.0
2005-04-14 07:53:00,138.842,138.849,138.835,138.835,127100000.0
2005-04-14 07:54:00,138.862,138.862,138.811,138.831,66400000.0
2005-04-14 07:55:00,138.855,138.87,138.848,138.85,93700002.0
2005-04-14 07:56:00,138.848,138.867,138.848,138.85,93200000.0
2005-04-14 07:57:00,138.866,138.883,138.866,138.883,88300000.0
2005-04-14 07:58:00,138.888,138.888,138.86,138.868,109600000.0
2005-04-14 07:59:00,138.879,138.893,138.873,138.88,90899998.0
2005-04-14 08:00:00,138.894,138.894,138.867,138.867,83500001.0
2005-04-14 08:01:00,138.863,138.863,138.828,138.829,62299998.0
2005-04-14 08:02:00,138.837,138.837,138.824,138.824,33300000.0
2005-04-14 08:03:00,138.818,138.819,138.807,138.818,80699998.0
2005-04-14 08:04:00,138.823,138.84,138.816,138.83,146599999.0
2005-04-14 08:05:00,138.832,138.842,138.82,138.836,87700000.0
2005-04-14 08:06:00,138.832,138.832,138.811,138.825,85500002.0
2005-04-14 08:07:00,138.818,138.818,138.802,138.802,40800000.0
2005-04-14 08:08:00,138.799,138.804,138.788,138.788,68900001.0
2005-04-14 08:09:00,138.782,138.785,138.776,138.78,70400000.0
2005-04-14 08:10:00,138.772,138.777,138.769,138.774,97500000.0
2005-04-14 08:11:00,138.772,138.772,138.737,138.741,63900000.0
2005-04-14 08:12:00,138.739,138.741,138.73,138.735,91800001.0
2005-04-14 08:13:00,138.742,138.758,138.742,138.745,61599999.0
2005-04-14 08:14:00,138.755,138.772,138.747,138.747,91999998.0
2005-04-14 08:15:00,138.753,138.763,138.741,138.741,163899999.0
2005-04-14 08:16:00,138.743,138.746,138.734,138.74,107000000.0
2005-04-14 08:17:00,138.715,138.715,138.705,138.705,35700000.0
2005-04-14 08:18:00,138.699,138.71,138.698,138.698,85599999.0
2005-04-14 08:19:00,138.709,138.718,138.693,138.711,130199998.0
2005-04-14 08:20:00,138.726,138.726,138.717,138.717,33999999.0
2005-04-14 08:21:00,138.723,138.723,138.708,138.71,98700000.0
2005-04-14 08:22:00,138.725,138.73,138.714,138.714,30400000.0
2005-04-14 08:23:00,138.728,138.735,138.705,138.705,128300000.0
2005-04-14 08:24:00,138.707,138.707,138.696,138.699,53800000.0
2005-04-14 08:25:00,138.683,138.698,138.673,138.692,88700000.0
2005-04-14 08:26:00,138.701,138.706,138.69,138.695,44500000.0
2005-04-14 08:27:00,138.703,138.703,138.68,138.68,109300000.0
2005-04-14 08:28:00,138.685,138.694,138.67,138.67,137900000.0
2005-04-14 08:29:00,138.697,138.697,138.684,138.684,57600000.0
2005-04-14 08:30:00,138.681,138.694,138.679,138.679,84199999.0
2005-04-14 08:31:00,138.69,138.69,138.666,138.675,56800000.0
2005-04-14 08:32:00,138.688,138.688,138.653,138.673,174100001.0
2005-04-14 08:33:00,138.681,138.688,138.675,138.685,112400001.0
2005-04-14 08:34:00,138.691,138.707,138.69,138.698,155400000.0
2005-04-14 08:35:00,138.692,138.692,138.67,138.67,155400001.0
2005-04-14 08:36:00,138.665,138.665,138.648,138.651,100600001.0
2005-04-14 08:37:00,138.657,138.665,138.625,138.625,94000000.0
2005-04-14 08:38:00,138.638,138.638,138.615,138.615,113500003.0
2005-04-14 08:39:00,138.617,138.636,138.617,138.634,26500000.0
2005-04-14 08:40:00,138.638,138.65,138.63,138.65,77999999.0
2005-04-14 08:41:00,138.652,138.668,138.651,138.657,212499999.0
2005-04-14 08:42:00,138.658,138.661,138.644,138.648,137199999.0
2005-04-14 08:43:00,138.662,138.668,138.644,138.655,86200000.0
2005-04-14 08:44:00,138.667,138.68,138.656,138.68,93399998.0
2005-04-14 08:45:00,138.69,138.69,138.651,138.651,56800000.0
2005-04-14 08:46:00,138.641,138.645,138.64,138.64,25500000.0
2005-04-14 08:47:00,138.621,138.623,138.616,138.617,92300000.0
2005-04-14 08:48:00,138.627,138.627,138.612,138.62,132000000.0
2005-04-14 08:49:00,138.602,138.621,138.602,138.62,108300002.0
2005-04-14 08:50:00,138.626,138.631,138.614,138.625,58000000.0
2005-04-14 08:51:00,138.643,138.643,138.624,138.634,77600000.0
2005-04-14 08:52:00,138.632,138.632,138.598,138.61,88599999.0
2005-04-14 08:53:00,138.608,138.608,138.581,138.587,57900000.0
2005-04-14 08:54:00,138.602,138.604,138.577,138.577,159799998.0
2005-04-14 08:55:00,138.578,138.592,138.575,138.592,87199999.0
2005-04-14 08:56:00,138.582,138.587,138.571,138.587,41600000.0
2005-04-14 08:57:00,138.585,138.599,138.585,138.59,103399999.0
2005-04-14 08:58:00,138.587,138.592,138.576,138.58,133700002.0
2005-04-14 08:59:00,138.576,138.582,138.565,138.578,114400002.0
2005-04-14 09:00:00,138.567,138.588,138.562,138.586,54100000.0
2005-04-14 09:01:00,138.582,138.588,138.568,138.583,111000000.0
2005-04-14 09:02:00,138.579,138.595,138.574,138.577,66199999.0
2005-04-14 09:03:00,138.59,138.596,138.583,138.596,55600000.0
2005-04-14 09:04:00,138.61,138.618,138.604,138.612,90299997.0
2005-04-14 09:05:00,138.61,138.61,138.603,138.603,44300000.0
2005-04-14 09:06:00,138.593,138.623,138.593,138.623,115699999.0
2005-04-14 09:07:00,138.631,138.648,138.63,138.638,109199999.0
2005-04-14 09:08:00,138.641,138.648,138.615,138.619,86100001.0
2005-04-14 09:09:00,138.627,138.627,138.614,138.625,63300000.0
2005-04-14 09:10:00,138.625,138.635,138.624,138.624,86500000.0
2005-04-14 09:11:00,138.619,138.619,138.597,138.614,62800001.0
2005-04-14 09:12:00,138.614,138.626,138.614,138.614,154299998.0
2005-04-14 09:13:00,138.612,138.626,138.61,138.625,90999999.0
2005-04-14 09:14:00,138.638,138.641,138.609,138.613,175800001.0
2005-04-14 09:15:00,138.626,138.633,138.615,138.615,122399997.0
2005-04-14 09:16:00,138.613,138.622,138.613,138.622,5600000.0
2005-04-14 09:17:00,138.627,138.633,138.617,138.633,99700000.0
2005-04-14 09:18:00,138.627,138.627,138.615,138.625,79499999.0
2005-04-14 09:19:00,138.617,138.629,138.615,138.615,93599998.0
2005-04-14 09:20:00,138.623,138.656,138.622,138.648,49800000.0
2005-04-14 09:21:00,138.645,138.645,138.626,138.626,83200001.0
2005-04-14 09:22:00,138.636,138.645,138.618,138.645,75200000.0
2005-04-14 09:23:00,138.645,138.655,138.638,138.653,30800000.0
2005-04-14 09:24:00,138.665,138.702,138.665,138.697,119600002.0
2005-04-14 09:25:00,138.697,138.708,138.678,138.678,103900000.0
2005-04-14 09:26:00,138.669,138.673,138.66,138.66,99600000.0
2005-04-14 09:27:00,138.673,138.677,138.67,138.677,86000000.0
2005-04-14 09:28:00,138.668,138.675,138.661,138.672,86800001.0
2005-04-14 09:29:00,138.682,138.684,138.667,138.677,95400000.0
2005-04-14 09:30:00,138.688,138.7,138.687,138.7,54599999.0
2005-04-14 09:31:00,138.696,138.696,138.685,138.685,27200000.0
2005-04-14 09:32:00,138.68,138.699,138.679,138.694,145100003.0
2005-04-14 09:33:00,138.697,138.698,138.681,138.688,116700001.0
2005-04-14 09:34:00,138.69,138.701,138.681,138.681,98799999.0
2005-04-14 09:35:00,138.675,138.695,138.668,138.668,84999998.0
2005-04-14 09:36:00,138.678,138.686,138.659,138.672,107599999.0
2005-04-14 09:37:00,138.654,138.672,138.641,138.641,129600001.0
2005-04-14 09:38:00,138.651,138.669,138.651,138.663,111900004.0
2005-04-14 09:39:00,138.656,138.656,138.645,138.65,74700000.0
2005-04-14 09:40:00,138.663,138.674,138.658,138.658,92100001.0
2005-04-14 09:41:00,138.673,138.673,138.624,138.624,77500000.0
2005-04-14 09:42:00,138.615,138.624,138.606,138.62,49499999.0
2005-04-14 09:43:00,138.608,138.617,138.598,138.598,51500000.0
2005-04-14 09:44:00,138.594,138.598,138.586,138.586,82699999.0
2005-04-14 09:45:00,138.599,138.599,138.573,138.573,49100000.0
2005-04-14 09:46:00,138.566,138.591,138.565,138.588,96399999.0
2005-04-14 09:47:00,138.59,138.609,138.59,138.609,71900000.0
2005-04-14 09:48:00,138.61,138.62,138.6,138.6,115700001.0
2005-04-14 09:49:00,138.607,138.607,138.597,138.597,126599997.0
2005-04-14 09:50:00,138.603,138.611,138.6,138.605,87200000.0
2005-04-14 09:51:00,138.612,138.612,138.596,138.607,81900000.0
2005-04-14 09:52:00,138.616,138.618,138.605,138.605,131599997.0
2005-04-14 09:53:00,138.606,138.606,138.596,138.596,32900001.0
2005-04-14 09:54:00,138.597,138.643,138.596,138.643,117800000.0
2005-04-14 09:55:00,138.651,138.658,138.638,138.64,48600000.0
2005-04-14 09:56:00,138.629,138.636,138.628,138.632,99500000.0
2005-04-14 09:57:00,138.625,138.636,138.62,138.627,193599997.0
2005-04-14 09:58:00,138.641,138.66,138.637,138.652,96100000.0
2005-04-14 09:59:00,138.654,138.655,138.647,138.655,85500000.0
2005-04-14 10:00:00,138.646,138.654,138.646,138.652,40700001.0
2005-04-14 10:01:00,138.647,138.669,138.647,138.665,112400002.0
2005-04-14 10:02:00,138.672,138.672,138.655,138.662,100199998.0
2005-04-14 10:03:00,138.67,138.674,138.663,138.663,35399999.0
2005-04-14 10:04:00,138.654,138.669,138.653,138.653,109199999.0
2005-04-14 10:05:00,138.672,138.685,138.67,138.673,104700000.0
2005-04-14 10:06:00,138.675,138.678,138.667,138.676,45300000.0
2005-04-14 10:07:00,138.679,138.682,138.676,138.676,60999999.0
2005-04-14 10:08:00,138.676,138.676,138.662,138.662,57399999.0
2005-04-14 10:09:00,138.665,138.668,138.646,138.651,40700000.0
2005-04-14 10:10:00,138.661,138.663,138.649,138.656,71900000.0
2005-04-14 10:11:00,138.673,138.673,138.659,138.661,80899999.0
2005-04-14 10:12:00,138.657,138.657,138.643,138.643,116900001.0
2005-04-14 10:13:00,138.659,138.673,138.657,138.668,114800003.0
2005-04-14 10:14:00,138.664,138.67,138.659,138.66,119600002.0
2005-04-14 10:15:00,138.656,138.686,138.656,138.675,134200003.0
2005-04-14 10:16:00,138.676,138.676,138.659,138.663,88600000.0
2005-04-14 10:17:00,138.654,138.654,138.641,138.65,51200000.0
2005-04-14 10:18:00,138.673,138.68,138.652,138.652,74499999.0
2005-04-14 10:19:00,138.658,138.67,138.658,138.665,77999999.0
2005-04-14 10:20:00,138.669,138.682,138.667,138.677,124000000.0
2005-04-14 10:21:00,138.67,138.67,138.639,138.642,83700001.0
2005-04-14 10:22:00,138.65,138.656,138.643,138.648,89700000.0
2005-04-14 10:23:00,138.655,138.664,138.647,138.658,57500001.0
2005-04-14 10:24:00,138.666,138.671,138.646,138.653,49500000.0
2005-04-14 10:25:00,138.674,138.674,138.647,138.665,231699997.0
2005-04-14 10:26:00,138.661,138.667,138.652,138.652,160199999.0
2005-04-14 10:27:00,138.659,138.674,138.659,138.674,17600000.0
2005-04-14 10:28:00,138.66,138.675,138.66,138.675,21100000.0
2005-04-14 10:29:00,138.679,138.69,138.677,138.685,138200000.0
2005-04-14 10:30:00,138.685,138.685,138.673,138.673,115200000.0
2005-04-14 10:31:00,138.658,138.671,138.634,138.669,95900001.0
2005-04-14 10:32:00,138.67,138.67,138.665,138.665,14400000.0
2005-04-14 10:33:00,138.659,138.68,138.658,138.68,38800000.0
2005-04-14 10:34:00,138.687,138.701,138.687,138.7,53600000.0
2005-04-14 10:35:00,138.709,138.711,138.7,138.702,145500001.0
2005-04-14 10:36:00,138.697,138.705,138.691,138.691,113499999.0
2005-04-14 10:37:00,138.702,138.703,138.67,138.67,55599999.0
2005-04-14 10:38:00,138.689,138.689,138.679,138.679,81499999.0
2005-04-14 10:39:00,138.68,138.694,138.68,138.694,131700000.0
2005-04-14 10:40:00,138.701,138.701,138.683,138.69,80099998.0
2005-04-14 10:41:00,138.705,138.714,138.698,138.699,75600000.0
2005-04-14 10:42:00,138.713,138.722,138.693,138.706,107000000.0
2005-04-14 10:43:00,138.727,138.727,138.708,138.708,173899997.0
2005-04-14 10:44:00,138.718,138.751,138.712,138.75,92100001.0
2005-04-14 10:45:00,138.755,138.759,138.745,138.756,55299999.0
2005-04-14 10:46:00,138.77,138.782,138.766,138.782,29700000.0
2005-04-14 10:47:00,138.783,138.797,138.778,138.79,173099998.0
2005-04-14 10:48:00,138.805,138.805,138.779,138.784,83600000.0
2005-04-14 10:49:00,138.788,138.789,138.768,138.773,65100000.0
2005-04-14 10:50:00,138.775,138.793,138.775,138.779,108399999.0
2005-04-14 10:51:00,138.803,138.82,138.795,138.819,76199998.0
2005-04-14 10:52:00,138.801,138.801,138.778,138.778,137100001.0
2005-04-14 10:53:00,138.785,138.785,138.756,138.761,92700002.0
2005-04-14 10:54:00,138.762,138.762,138.733,138.745,135100001.0
2005-04-14 10:55:00,138.743,138.745,138.725,138.725,75700000.0
2005-04-14 10:56:00,138.723,138.723,138.7,138.709,26100000.0
2005-04-14 10:57:00,138.725,138.752,138.725,138.75,134200001.0
2005-04-14 10:58:00,138.79,138.799,138.731,138.77,101099999.0
2005-04-14 10:59:00,138.783,138.822,138.777,138.81,88300000.0
2005-04-14 11:00:00,138.826,138.826,138.796,138.8,103999999.0
2005-04-14 11:01:00,138.812,138.817,138.788,138.788,200799999.0
2005-04-14 11:02:00,138.794,138.794,138.784,138.784,29100000.0
2005-04-14 11:03:00,138.792,138.821,138.792,138.821,40600001.0
2005-04-14 11:04:00,138.795,138.82,138.795,138.807,73000000.0
2005-04-14 11:05:00,138.815,138.824,138.803,138.82,66400000.0
2005-04-14 11:06:00,138.827,138.834,138.818,138.825,61900000.0
2005-04-14 11:07:00,138.825,138.834,138.825,138.825,83599999.0
2005-04-14 11:08:00,138.817,138.822,138.799,138.799,57500000.0
2005-04-14 11:09:00,138.813,138.813,138.773,138.773,135599998.0
2005-04-14 11:10:00,138.764,138.766,138.758,138.76,82399999.0
2005-04-14 11:11:00,138.768,138.769,138.753,138.753,120099998.0
2005-04-14 11:12:00,138.772,138.772,138.745,138.758,147000002.0
2005-04-14 11:13:00,138.755,138.755,138.745,138.75,75000000.0
2005-04-14 11:14:00,138.747,138.765,138.747,138.765,71599999.0
2005-04-14 11:15:00,138.755,138.761,138.75,138.758,47200000.0
2005-04-14 11:16:00,138.759,138.767,138.752,138.765,94400001.0
2005-04-14 11:17:00,138.762,138.762,138.742,138.75,117600002.0
2005-04-14 11:18:00,138.767,138.767,138.748,138.755,162300001.0
2005-04-14 11:19:00,138.774,138.78,138.767,138.769,36400000.0
2005-04-14 11:20:00,138.779,138.789,138.774,138.783,130500001.0
2005-04-14 11:21:00,138.806,138.817,138.791,138.791,73400000.0
2005-04-14 11:22:00,138.797,138.801,138.788,138.79,77800000.0
2005-04-14 11:23:00,138.782,138.784,138.764,138.764,135200001.0
2005-04-14 11:24:00,138.772,138.772,138.757,138.757,58799999.0
2005-04-14 11:25:00,138.774,138.791,138.772,138.779,137499995.0
2005-04-14 11:26:00,138.787,138.79,138.778,138.785,84799999.0
2005-04-14 11:27:00,138.783,138.784,138.754,138.767,120799997.0
2005-04-14 11:28:00,138.776,138.776,138.757,138.757,130199999.0
2005-04-14 11:29:00,138.768,138.769,138.761,138.765,152900002.0
2005-04-14 11:30:00,138.761,138.761,138.745,138.747,137499999.0
2005-04-14 11:31:00,138.749,138.765,138.743,138.747,156299998.0
2005-04-14 11:32:00,138.747,138.748,138.743,138.748,179199998.0
2005-04-14 11:33:00,138.767,138.767,138.735,138.736,62700001.0
2005-04-14 11:34:00,138.741,138.741,138.718,138.719,136399995.0
2005-04-14 11:35:00,138.718,138.738,138.718,138.72,97700000.0
2005-04-14 11:36:00,138.743,138.781,138.729,138.778,72299999.0
2005-04-14 11:37:00,138.777,138.777,138.756,138.756,47900001.0
2005-04-14 11:38:00,138.757,138.802,138.757,138.785,83500000.0
2005-04-14 11:39:00,138.799,138.807,138.77,138.772,103400000.0
2005-04-14 11:40:00,138.751,138.758,138.737,138.738,155799999.0
2005-04-14 11:41:00,138.738,138.738,138.649,138.649,127899999.0
2005-04-14 11:42:00,138.647,138.656,138.636,138.64,160499995.0
2005-04-14 11:43:00,138.645,138.645,138.617,138.617,144600004.0
2005-04-14 11:44:00,138.609,138.609,138.566,138.586,116700001.0
2005-04-14 11:45:00,138.593,138.61,138.593,138.601,113200001.0
2005-04-14 11:46:00,138.593,138.593,138.568,138.568,123699999.0
2005-04-14 11:47:00,138.565,138.576,138.543,138.543,103000001.0
2005-04-14 11:48:00,138.545,138.545,138.506,138.506,96299999.0
2005-04-14 11:49:00,138.497,138.498,138.474,138.486,99399998.0
2005-04-14 11:50:00,138.491,138.498,138.489,138.493,170599997.0
2005-04-14 11:51:00,138.497,138.497,138.48,138.48,170999996.0
2005-04-14 11:52:00,138.483,138.497,138.465,138.465,65800001.0
2005-04-14 11:53:00,138.469,138.497,138.466,138.495,119900001.0
2005-04-14 11:54:00,138.502,138.509,138.48,138.488,100499999.0
2005-04-14 11:55:00,138.5,138.5,138.463,138.463,188499999.0
2005-04-14 11:56:00,138.474,138.481,138.459,138.481,101399999.0
2005-04-14 11:57:00,138.487,138.497,138.485,138.487,144299998.0
2005-04-14 11:58:00,138.522,138.522,138.512,138.519,92899999.0
2005-04-14 11:59:00,138.54,138.557,138.535,138.545,134499998.0
2005-04-14 12:00:00,138.545,138.547,138.524,138.524,115899999.0
2005-04-14 12:01:00,138.517,138.518,138.502,138.502,117100001.0
2005-04-14 12:02:00,138.497,138.541,138.497,138.529,131800001.0
2005-04-14 12:03:00,138.55,138.555,138.495,138.495,105500000.0
2005-04-14 12:04:00,138.5,138.5,138.476,138.479,63799999.0
2005-04-14 12:05:00,138.478,138.492,138.467,138.489,110899999.0
2005-04-14 12:06:00,138.484,138.51,138.482,138.51,86900000.0
2005-04-14 12:07:00,138.509,138.509,138.481,138.49,126200001.0
2005-04-14 12:08:00,138.495,138.495,138.485,138.485,41700000.0
2005-04-14 12:09:00,138.499,138.528,138.499,138.528,75799999.0
2005-04-14 12:10:00,138.549,138.558,138.534,138.534,120199999.0
2005-04-14 12:11:00,138.539,138.539,138.515,138.529,95900000.0
2005-04-14 12:12:00,138.532,138.541,138.517,138.524,93000000.0
2005-04-14 12:13:00,138.522,138.53,138.522,138.523,73899999.0
2005-04-14 12:14:00,138.527,138.535,138.504,138.52,106799999.0
2005-04-14 12:15:00,138.542,138.547,138.521,138.521,97500000.0
2005-04-14 12:16:00,138.526,138.526,138.515,138.524,128700000.0
2005-04-14 12:17:00,138.516,138.516,138.502,138.514,27200000.0
2005-04-14 12:18:00,138.516,138.525,138.508,138.522,72000000.0
2005-04-14 12:19:00,138.537,138.548,138.515,138.547,81300000.0
2005-04-14 12:20:00,138.553,138.553,138.545,138.545,9600000.0
2005-04-14 12:21:00,138.542,138.542,138.527,138.527,30400000.0
2005-04-14 12:22:00,138.524,138.528,138.515,138.518,99100000.0
2005-04-14 12:23:00,138.525,138.533,138.525,138.525,73199998.0
2005-04-14 12:24:00,138.526,138.526,138.497,138.497,124700000.0
2005-04-14 12:25:00,138.51,138.513,138.497,138.513,97200001.0
2005-04-14 12:26:00,138.52,138.52,138.495,138.495,26100000.0
2005-04-14 12:27:00,138.492,138.509,138.492,138.501,87700001.0
2005-04-14 12:28:00,138.493,138.493,138.477,138.477,60000000.0
2005-04-14 12:29:00,138.472,138.473,138.46,138.464,114600000.0
2005-04-14 12:30:00,138.47,138.501,138.47,138.498,84899997.0
2005-04-14 12:31:00,138.483,138.483,138.45,138.45,109099999.0
2005-04-14 12:32:00,138.458,138.458,138.425,138.425,129100000.0
2005-04-14 12:33:00,138.447,138.456,138.439,138.445,101800001.0
2005-04-14 12:34:00,138.444,138.45,138.435,138.447,124199998.0
2005-04-14 12:35:00,138.456,138.456,138.444,138.452,52300000.0
2005-04-14 12:36:00,138.453,138.453,138.438,138.446,78200000.0
2005-04-14 12:37:00,138.477,138.488,138.462,138.486,101800000.0
2005-04-14 12:38:00,138.498,138.515,138.48,138.48,117200003.0
2005-04-14 12:39:00,138.502,138.52,138.496,138.517,149799996.0
2005-04-14 12:40:00,138.518,138.524,138.501,138.517,131599999.0
2005-04-14 12:41:00,138.518,138.534,138.504,138.504,181599999.0
2005-04-14 12:42:00,138.493,138.507,138.484,138.495,76000000.0
2005-04-14 12:43:00,138.515,138.536,138.489,138.489,77900002.0
2005-04-14 12:44:00,138.461,138.461,138.436,138.443,52799999.0
2005-04-14 12:45:00,138.467,138.467,138.438,138.438,149400000.0
2005-04-14 12:46:00,138.447,138.467,138.447,138.454,88000001.0
2005-04-14 12:47:00,138.453,138.466,138.453,138.457,79100000.0
2005-04-14 12:48:00,138.463,138.463,138.423,138.423,153499997.0
2005-04-14 12:49:00,138.413,138.434,138.413,138.427,122299998.0
2005-04-14 12:50:00,138.453,138.453,138.427,138.427,42900001.0
2005-04-14 12:51:00,138.44,138.465,138.432,138.463,85799999.0
2005-04-14 12:52:00,138.458,138.463,138.453,138.453,53700000.0
2005-04-14 12:53:00,138.46,138.46,138.44,138.44,122200002.0
2005-04-14 12:54:00,138.442,138.454,138.437,138.437,153199998.0
2005-04-14 12:55:00,138.425,138.435,138.416,138.435,191500003.0
2005-04-14 12:56:00,138.433,138.433,138.373,138.373,110700000.0
2005-04-14 12:57:00,138.374,138.384,138.364,138.37,105699998.0
2005-04-14 12:58:00,138.367,138.451,138.367,138.451,132100000.0
2005-04-14 12:59:00,138.452,138.453,138.424,138.425,47700000.0
2005-04-14 13:00:00,138.437,138.456,138.419,138.441,91499999.0
2005-04-14 13:01:00,138.415,138.425,138.385,138.425,81199999.0
2005-04-14 13:02:00,138.434,138.455,138.434,138.454,80000000.0
2005-04-14 13:03:00,138.455,138.455,138.439,138.439,82399999.0
2005-04-14 13:04:00,138.457,138.471,138.445,138.471,120400000.0
2005-04-14 13:05:00,138.467,138.497,138.467,138.491,42400000.0
2005-04-14 13:06:00,138.509,138.537,138.508,138.537,81600000.0
2005-04-14 13:07:00,138.542,138.542,138.499,138.499,43700000.0
2005-04-14 13:08:00,138.507,138.516,138.491,138.507,159700002.0
2005-04-14 13:09:00,138.525,138.525,138.421,138.501,135600001.0
2005-04-14 13:10:00,138.486,138.52,138.441,138.52,139400002.0
2005-04-14 13:11:00,138.516,138.523,138.503,138.514,82700002.0
2005-04-14 13:12:00,138.505,138.506,138.504,138.504,51099999.0
2005-04-14 13:13:00,138.509,138.548,138.509,138.539,99700000.0
2005-04-14 13:14:00,138.543,138.618,138.533,138.607,89700000.0
2005-04-14 13:15:00,138.574,138.642,138.574,138.642,134599999.0
2005-04-14 13:16:00,138.642,138.642,138.581,138.581,123399999.0
2005-04-14 13:17:00,138.573,138.609,138.573,138.594,75700000.0
2005-04-14 13:18:00,138.585,138.585,138.556,138.567,91600000.0
2005-04-14 13:19:00,138.561,138.568,138.548,138.549,75700000.0
2005-04-14 13:20:00,138.555,138.555,138.545,138.553,37299999.0
2005-04-14 13:21:00,138.562,138.569,138.539,138.539,31800000.0
2005-04-14 13:22:00,138.545,138.561,138.543,138.548,100500000.0
2005-04-14 13:23:00,138.551,138.588,138.54,138.587,110400000.0
2005-04-14 13:24:00,138.596,138.621,138.596,138.617,92500000.0
2005-04-14 13:25:00,138.622,138.623,138.596,138.606,60199999.0
2005-04-14 13:26:00,138.617,138.645,138.617,138.627,184699997.0
2005-04-14 13:27:00,138.637,138.649,138.634,138.644,62800000.0
2005-04-14 13:28:00,138.654,138.654,138.633,138.648,84600000.0
2005-04-14 13:29:00,138.633,138.651,138.633,138.64,83699999.0
2005-04-14 13:30:00,138.659,138.666,138.649,138.659,181499998.0
2005-04-14 13:31:00,138.661,138.68,138.656,138.677,45400000.0
2005-04-14 13:32:00,138.66,138.676,138.659,138.661,46900000.0
2005-04-14 13:33:00,138.667,138.667,138.619,138.619,105200001.0
2005-04-14 13:34:00,138.617,138.629,138.578,138.604,31699999.0
2005-04-14 13:35:00,138.594,138.61,138.578,138.594,78100000.0
2005-04-14 13:36:00,138.582,138.589,138.562,138.588,104200000.0
2005-04-14 13:37:00,138.596,138.609,138.589,138.603,98000001.0
2005-04-14 13:38:00,138.595,138.601,138.591,138.6,141100000.0
2005-04-14 13:39:00,138.594,138.6,138.583,138.584,102999999.0
2005-04-14 13:40:00,138.581,138.608,138.581,138.605,108399998.0
2005-04-14 13:41:00,138.615,138.615,138.601,138.609,91100001.0
2005-04-14 13:42:00,138.616,138.616,138.604,138.612,91400002.0
2005-04-14 13:43:00,138.621,138.621,138.599,138.599,86400000.0
2005-04-14 13:44:00,138.598,138.619,138.598,138.606,147300002.0
2005-04-14 13:45:00,138.613,138.613,138.602,138.608,53499999.0
2005-04-14 13:46:00,138.609,138.61,138.607,138.608,89300002.0
2005-04-14 13:47:00,138.614,138.623,138.61,138.62,137099999.0
2005-04-14 13:48:00,138.617,138.647,138.615,138.64,119699999.0
2005-04-14 13:49:00,138.633,138.633,138.616,138.616,23200000.0
2005-04-14 13:50:00,138.606,138.609,138.591,138.6,116299999.0
2005-04-14 13:51:00,138.607,138.613,138.599,138.613,43199999.0
2005-04-14 13:52:00,138.606,138.606,138.59,138.59,81500000.0
2005-04-14 13:53:00,138.587,138.614,138.587,138.604,145999999.0
2005-04-14 13:54:00,138.621,138.644,138.621,138.636,207199997.0
2005-04-14 13:55:00,138.645,138.678,138.645,138.674,167199997.0
2005-04-14 13:56:00,138.677,138.69,138.668,138.676,93200001.0
2005-04-14 13:57:00,138.678,138.678,138.664,138.664,58099999.0
2005-04-14 13:58:00,138.681,138.689,138.661,138.663,128399999.0
2005-04-14 13:59:00,138.654,138.654,138.622,138.627,71899999.0
2005-04-14 14:00:00,138.635,138.65,138.635,138.643,168900001.0
2005-04-14 14:01:00,138.645,138.645,138.621,138.637,84000000.0
2005-04-14 14:02:00,138.637,138.643,138.636,138.641,135500003.0
2005-04-14 14:03:00,138.647,138.651,138.628,138.628,104500001.0
2005-04-14 14:04:00,138.642,138.68,138.642,138.659,79600000.0
2005-04-14 14:05:00,138.664,138.672,138.659,138.672,82300001.0
2005-04-14 14:06:00,138.68,138.684,138.646,138.646,81100001.0
2005-04-14 14:07:00,138.635,138.661,138.634,138.644,84599999.0
2005-04-14 14:08:00,138.645,138.66,138.643,138.65,125799999.0
2005-04-14 14:09:00,138.64,138.64,138.603,138.603,47199999.0
2005-04-14 14:10:00,138.632,138.639,138.599,138.602,101299999.0
2005-04-14 14:11:00,138.627,138.627,138.598,138.598,39400000.0
2005-04-14 14:12:00,138.623,138.637,138.616,138.62,106500001.0
2005-04-14 14:13:00,138.63,138.645,138.625,138.64,199699999.0
2005-04-14 14:14:00,138.629,138.629,138.616,138.616,24800000.0
2005-04-14 14:15:00,138.62,138.649,138.609,138.649,85599999.0
2005-04-14 14:16:00,138.657,138.665,138.649,138.665,50600000.0
2005-04-14 14:17:00,138.663,138.663,138.657,138.657,13800000.0
2005-04-14 14:18:00,138.649,138.663,138.644,138.648,89500000.0
2005-04-14 14:19:00,138.649,138.649,138.628,138.628,17800000.0
2005-04-14 14:20:00,138.625,138.636,138.615,138.628,67899998.0
2005-04-14 14:21:00,138.621,138.629,138.587,138.587,52000000.0
2005-04-14 14:22:00,138.597,138.62,138.597,138.605,97499999.0
2005-04-14 14:23:00,138.624,138.653,138.624,138.638,35400000.0
2005-04-14 14:24:00,138.649,138.649,138.627,138.629,31900000.0
2005-04-14 14:25:00,138.61,138.617,138.604,138.615,102000001.0
2005-04-14 14:26:00,138.612,138.612,138.608,138.608,25300000.0
2005-04-14 14:27:00,138.613,138.613,138.59,138.591,150299998.0
2005-04-14 14:28:00,138.593,138.614,138.593,138.61,123800000.0
2005-04-14 14:29:00,138.609,138.609,138.513,138.57,103200000.0
2005-04-14 14:30:00,138.557,138.593,138.53,138.585,144499999.0
2005-04-14 14:31:00,138.589,138.593,138.573,138.587,170199999.0
2005-04-14 14:32:00,138.578,138.594,138.575,138.575,45999999.0
2005-04-14 14:33:00,138.582,138.584,138.555,138.555,62100000.0
2005-04-14 14:34:00,138.555,138.567,138.551,138.556,99500002.0
2005-04-14 14:35:00,138.556,138.585,138.535,138.585,117900002.0
2005-04-14 14:36:00,138.585,138.639,138.585,138.631,84399999.0
2005-04-14 14:37:00,138.657,138.674,138.643,138.673,105900000.0
2005-04-14 14:38:00,138.675,138.695,138.671,138.675,112000001.0
2005-04-14 14:39:00,138.683,138.705,138.683,138.697,104999999.0
2005-04-14 14:40:00,138.692,138.693,138.683,138.683,78100002.0
2005-04-14 14:41:00,138.676,138.701,138.674,138.695,75400000.0
2005-04-14 14:42:00,138.699,138.715,138.698,138.715,122300000.0
2005-04-14 14:43:00,138.722,138.729,138.705,138.705,76400000.0
2005-04-14 14:44:00,138.722,138.724,138.707,138.724,85400000.0
2005-04-14 14:45:00,138.7,138.703,138.673,138.683,60200000.0
2005-04-14 14:46:00,138.696,138.7,138.648,138.671,149499996.0
2005-04-14 14:47:00,138.685,138.702,138.666,138.672,61599999.0
2005-04-14 14:48:00,138.696,138.719,138.688,138.712,95200002.0
2005-04-14 14:49:00,138.708,138.708,138.671,138.671,33800000.0
2005-04-14 14:50:00,138.67,138.676,138.663,138.669,87399999.0
2005-04-14 14:51:00,138.661,138.661,138.607,138.607,99199998.0
2005-04-14 14:52:00,138.588,138.608,138.57,138.588,89100000.0
2005-04-14 14:53:00,138.582,138.6,138.567,138.58,105499998.0
2005-04-14 14:54:00,138.578,138.608,138.576,138.608,117900000.0
2005-04-14 14:55:00,138.611,138.611,138.573,138.582,75000000.0
2005-04-14 14:56:00,138.605,138.62,138.6,138.618,109100000.0
2005-04-14 14:57:00,138.63,138.63,138.617,138.619,31200000.0
2005-04-14 14:58:00,138.622,138.622,138.603,138.615,79100001.0
2005-04-14 14:59:00,138.61,138.61,138.572,138.575,43200000.0
2005-04-14 15:00:00,138.595,138.606,138.576,138.582,150599999.0
2005-04-14 15:01:00,138.578,138.592,138.56,138.569,116499999.0
2005-04-14 15:02:00,138.574,138.587,138.555,138.555,112300001.0
2005-04-14 15:03:00,138.558,138.584,138.557,138.573,67700001.0
2005-04-14 15:04:00,138.578,138.611,138.577,138.61,128999999.0
2005-04-14 15:05:00,138.604,138.604,138.593,138.601,42200000.0
2005-04-14 15:06:00,138.62,138.647,138.61,138.647,73800000.0
2005-04-14 15:07:00,138.676,138.681,138.67,138.677,35200000.0
2005-04-14 15:08:00,138.696,138.696,138.672,138.672,24900000.0
2005-04-14 15:09:00,138.677,138.696,138.674,138.674,54400000.0
2005-04-14 15:10:00,138.672,138.683,138.662,138.67,90499999.0
2005-04-14 15:11:00,138.661,138.665,138.643,138.643,160600004.0
2005-04-14 15:12:00,138.635,138.637,138.611,138.613,109500000.0
2005-04-14 15:13:00,138.609,138.62,138.574,138.574,105700000.0
2005-04-14 15:14:00,138.58,138.585,138.568,138.585,165100004.0
2005-04-14 15:15:00,138.576,138.608,138.576,138.597,94100001.0
2005-04-14 15:16:00,138.575,138.613,138.572,138.601,54800000.0
2005-04-14 15:17:00,138.612,138.614,138.576,138.584,56900001.0
2005-04-14 15:18:00,138.584,138.594,138.567,138.573,71300000.0
2005-04-14 15:19:00,138.572,138.582,138.557,138.568,119899998.0
2005-04-14 15:20:00,138.577,138.586,138.563,138.575,77700000.0
2005-04-14 15:21:00,138.577,138.578,138.555,138.555,44200000.0
2005-04-14 15:22:00,138.555,138.569,138.553,138.553,142200001.0
2005-04-14 15:23:00,138.549,138.549,138.518,138.528,198400003.0
2005-04-14 15:24:00,138.548,138.576,138.548,138.576,92800001.0
2005-04-14 15:25:00,138.583,138.583,138.574,138.58,92799997.0
2005-04-14 15:26:00,138.592,138.619,138.591,138.606,58200000.0
2005-04-14 15:27:00,138.609,138.609,138.571,138.582,85699999.0
2005-04-14 15:28:00,138.595,138.605,138.574,138.605,120099999.0
2005-04-14 15:29:00,138.61,138.61,138.588,138.596,103199998.0
2005-04-14 15:30:00,138.598,138.625,138.598,138.607,191799999.0
2005-04-14 15:31:00,138.62,138.653,138.62,138.646,147999996.0
2005-04-14 15:32:00,138.656,138.656,138.621,138.622,124399999.0
2005-04-14 15:33:00,138.642,138.642,138.623,138.627,82500000.0
2005-04-14 15:34:00,138.647,138.656,138.632,138.648,96399999.0
2005-04-14 15:35:00,138.652,138.652,138.635,138.635,38700000.0
2005-04-14 15:36:00,138.65,138.65,138.615,138.615,165700001.0
2005-04-14 15:37:00,138.623,138.629,138.612,138.623,44000000.0
2005-04-14 15:38:00,138.627,138.635,138.62,138.62,75699999.0
2005-04-14 15:39:00,138.62,138.633,138.617,138.625,81000000.0
2005-04-14 15:40:00,138.624,138.624,138.604,138.604,161100001.0
2005-04-14 15:41:00,138.601,138.601,138.592,138.592,37500000.0
2005-04-14 15:42:00,138.594,138.594,138.565,138.565,88800002.0
2005-04-14 15:43:00,138.562,138.572,138.558,138.56,88800002.0
2005-04-14 15:44:00,138.56,138.572,138.484,138.484,131500002.0
2005-04-14 15:45:00,138.458,138.479,138.447,138.463,19100000.0
2005-04-14 15:46:00,138.473,138.487,138.455,138.455,59200000.0
2005-04-14 15:47:00,138.438,138.444,138.417,138.439,98200002.0
2005-04-14 15:48:00,138.443,138.466,138.441,138.461,149200005.0
2005-04-14 15:49:00,138.485,138.489,138.458,138.48,88800000.0
2005-04-14 15:50:00,138.481,138.481,138.446,138.45,123100002.0
2005-04-14 15:51:00,138.46,138.504,138.46,138.491,117199999.0
2005-04-14 15:52:00,138.497,138.497,138.448,138.448,70000001.0
2005-04-14 15:53:00,138.46,138.505,138.46,138.5,200700002.0
2005-04-14 15:54:00,138.503,138.539,138.503,138.53,96499999.0
2005-04-14 15:55:00,138.514,138.533,138.511,138.529,59400000.0
2005-04-14 15:56:00,138.516,138.528,138.49,138.518,78300002.0
2005-04-14 15:57:00,138.529,138.529,138.498,138.498,44000000.0
2005-04-14 15:58:00,138.507,138.525,138.471,138.474,109200000.0
2005-04-14 15:59:00,138.486,138.497,138.48,138.49,63100000.0
2005-04-14 16:00:00,138.493,138.493,138.426,138.426,82600001.0
2005-04-14 16:01:00,138.41,138.41,138.383,138.383,56000000.0
2005-04-14 16:02:00,138.397,138.406,138.382,138.382,69900000.0
2005-04-14 16:03:00,138.412,138.445,138.411,138.442,103200000.0
2005-04-14 16:04:00,138.467,138.476,138.461,138.468,130299998.0
2005-04-14 16:05:00,138.466,138.466,138.443,138.451,169500000.0
2005-04-14 16:06:00,138.472,138.473,138.453,138.458,118799999.0
2005-04-14 16:07:00,138.48,138.485,138.465,138.465,79600002.0
2005-04-14 16:08:00,138.45,138.48,138.43,138.47,69299999.0
2005-04-14 16:09:00,138.462,138.462,138.425,138.435,69299999.0
2005-04-14 16:10:00,138.462,138.476,138.457,138.47,135900000.0
2005-04-14 16:11:00,138.465,138.465,138.448,138.463,154699999.0
2005-04-14 16:12:00,138.468,138.501,138.466,138.47,75700000.0
2005-04-14 16:13:00,138.484,138.485,138.476,138.483,51800000.0
2005-04-14 16:14:00,138.474,138.483,138.46,138.479,45199999.0
2005-04-14 16:15:00,138.481,138.5,138.476,138.497,117299998.0
2005-04-14 16:16:00,138.528,138.534,138.514,138.534,148700001.0
2005-04-14 16:17:00,138.541,138.541,138.51,138.52,171000000.0
2005-04-14 16:18:00,138.533,138.554,138.524,138.548,232399995.0
2005-04-14 16:19:00,138.543,138.547,138.54,138.543,65600000.0
2005-04-14 16:20:00,138.548,138.548,138.527,138.527,32499999.0
2005-04-14 16:21:00,138.528,138.546,138.527,138.546,92699998.0
2005-04-14 16:22:00,138.547,138.558,138.527,138.53,99399999.0
2005-04-14 16:23:00,138.548,138.548,138.527,138.527,52000000.0
2005-04-14 16:24:00,138.532,138.539,138.52,138.528,208499999.0
2005-04-14 16:25:00,138.532,138.532,138.5,138.515,79700000.0
2005-04-14 16:26:00,138.505,138.505,138.464,138.464,42400000.0
2005-04-14 16:27:00,138.477,138.478,138.458,138.478,72400000.0
2005-04-14 16:28:00,138.475,138.475,138.455,138.455,58800000.0
2005-04-14 16:29:00,138.465,138.478,138.458,138.458,120700001.0
2005-04-14 16:30:00,138.469,138.508,138.461,138.501,78100002.0
2005-04-14 16:31:00,138.483,138.517,138.483,138.503,142199999.0
2005-04-14 16:32:00,138.508,138.534,138.508,138.518,128700004.0
2005-04-14 16:33:00,138.533,138.54,138.515,138.533,163499997.0
2005-04-14 16:34:00,138.562,138.591,138.546,138.582,140400000.0
2005-04-14 16:35:00,138.598,138.63,138.596,138.61,104599998.0
2005-04-14 16:36:00,138.612,138.619,138.586,138.588,76799999.0
2005-04-14 16:37:00,138.576,138.576,138.554,138.56,99199997.0
2005-04-14 16:38:00,138.563,138.57,138.548,138.57,69300000.0
2005-04-14 16:39:00,138.568,138.619,138.567,138.618,90699999.0
2005-04-14 16:40:00,138.616,138.616,138.602,138.608,43700000.0
2005-04-14 16:41:00,138.616,138.616,138.589,138.589,107300000.0
2005-04-14 16:42:00,138.595,138.595,138.543,138.543,83999999.0
2005-04-14 16:43:00,138.561,138.561,138.528,138.528,92600000.0
2005-04-14 16:44:00,138.54,138.552,138.534,138.548,150999998.0
2005-04-14 16:45:00,138.551,138.566,138.536,138.559,143500001.0
2005-04-14 16:46:00,138.565,138.601,138.565,138.597,118900001.0
2005-04-14 16:47:00,138.618,138.631,138.615,138.625,154500005.0
2005-04-14 16:48:00,138.607,138.607,138.521,138.521,69200000.0
2005-04-14 16:49:00,138.525,138.529,138.507,138.511,171500000.0
2005-04-14 16:50:00,138.513,138.527,138.493,138.523,118900001.0
2005-04-14 16:51:00,138.53,138.54,138.51,138.53,100100000.0
2005-04-14 16:52:00,138.535,138.608,138.535,138.595,100100000.0
2005-04-14 16:53:00,138.621,138.632,138.612,138.612,63100001.0
2005-04-14 16:54:00,138.624,138.633,138.61,138.61,45400000.0
2005-04-14 16:55:00,138.624,138.63,138.617,138.617,53700000.0
2005-04-14 16:56:00,138.616,138.616,138.598,138.608,103899999.0
2005-04-14 16:57:00,138.622,138.629,138.606,138.606,75900000.0
2005-04-14 16:58:00,138.618,138.618,138.571,138.589,173000001.0
2005-04-14 16:59:00,138.58,138.624,138.565,138.593,146800001.0
2005-04-14 17:00:00,138.568,138.601,138.565,138.599,119600001.0
2005-04-14 17:01:00,138.603,138.613,138.589,138.589,101600000.0
2005-04-14 17:02:00,138.583,138.596,138.583,138.596,44000000.0
2005-04-14 17:03:00,138.597,138.61,138.596,138.598,105500002.0
2005-04-14 17:04:00,138.603,138.606,138.596,138.604,121800001.0
2005-04-14 17:05:00,138.605,138.605,138.56,138.56,126900002.0
2005-04-14 17:06:00,138.562,138.562,138.547,138.547,109799998.0
2005-04-14 17:07:00,138.553,138.579,138.553,138.571,92199999.0
2005-04-14 17:08:00,138.579,138.579,138.57,138.57,124399999.0
2005-04-14 17:09:00,138.571,138.572,138.56,138.57,72199999.0
2005-04-14 17:10:00,138.571,138.582,138.567,138.567,79000001.0
2005-04-14 17:11:00,138.569,138.598,138.566,138.591,72299999.0
2005-04-14 17:12:00,138.577,138.591,138.577,138.583,53500000.0
2005-04-14 17:13:00,138.573,138.587,138.572,138.579,53800000.0
2005-04-14 17:14:00,138.587,138.597,138.587,138.597,90300002.0
2005-04-14 17:15:00,138.597,138.598,138.591,138.592,26500000.0
2005-04-14 17:16:00,138.578,138.594,138.578,138.59,152200000.0
2005-04-14 17:17:00,138.58,138.594,138.571,138.59,81400000.0
2005-04-14 17:18:00,138.584,138.592,138.567,138.567,84099998.0
2005-04-14 17:19:00,138.57,138.578,138.553,138.555,125200002.0
2005-04-14 17:20:00,138.546,138.546,138.513,138.52,88600002.0
2005-04-14 17:21:00,138.529,138.529,138.521,138.522,98600002.0
2005-04-14 17:22:00,138.52,138.536,138.515,138.519,86300000.0
2005-04-14 17:23:00,138.531,138.546,138.508,138.508,75500000.0
2005-04-14 17:24:00,138.512,138.512,138.504,138.508,30400000.0
2005-04-14 17:25:00,138.507,138.519,138.506,138.511,136799999.0
2005-04-14 17:26:00,138.557,138.627,138.557,138.624,40000000.0
2005-04-14 17:27:00,138.615,138.619,138.566,138.619,52700000.0
2005-04-14 17:28:00,138.605,138.621,138.562,138.608,63400000.0
2005-04-14 17:29:00,138.585,138.645,138.562,138.632,171099998.0
2005-04-14 17:30:00,138.647,138.652,138.54,138.594,126400001.0
2005-04-14 17:31:00,138.598,138.625,138.573,138.625,86599999.0
2005-04-14 17:32:00,138.618,138.618,138.589,138.589,49199999.0
2005-04-14 17:33:00,138.597,138.61,138.597,138.607,117199999.0
2005-04-14 17:34:00,138.628,138.628,138.603,138.609,122100000.0
2005-04-14 17:35:00,138.627,138.627,138.562,138.577,107300001.0
2005-04-14 17:36:00,138.582,138.583,138.553,138.565,130999997.0
2005-04-14 17:37:00,138.566,138.566,138.535,138.542,41500000.0
2005-04-14 17:38:00,138.552,138.552,138.534,138.548,187400003.0
2005-04-14 17:39:00,138.544,138.556,138.537,138.537,55900000.0
2005-04-14 17:40:00,138.527,138.536,138.517,138.517,115600000.0
2005-04-14 17:41:00,138.52,138.523,138.507,138.507,55900000.0
2005-04-14 17:42:00,138.52,138.535,138.511,138.511,104999998.0
2005-04-14 17:43:00,138.54,138.548,138.522,138.535,88800002.0
2005-04-14 17:44:00,138.55,138.551,138.522,138.522,84199998.0
2005-04-14 17:45:00,138.543,138.543,138.51,138.527,48800000.0
2005-04-14 17:46:00,138.536,138.559,138.523,138.55,124600004.0
2005-04-14 17:47:00,138.555,138.562,138.526,138.534,81699999.0
2005-04-14 17:48:00,138.562,138.594,138.56,138.594,92200000.0
2005-04-14 17:49:00,138.566,138.576,138.552,138.569,66399999.0
2005-04-14 17:50:00,138.572,138.58,138.551,138.58,143600005.0
2005-04-14 17:51:00,138.579,138.591,138.57,138.591,103300000.0
2005-04-14 17:52:00,138.582,138.597,138.579,138.579,100699998.0
2005-04-14 17:53:00,138.586,138.622,138.586,138.622,25600000.0
2005-04-14 17:54:00,138.625,138.665,138.622,138.665,119899998.0
2005-04-14 17:55:00,138.662,138.662,138.637,138.64,39200000.0
2005-04-14 17:56:00,138.645,138.645,138.615,138.615,72900000.0
2005-04-14 17:57:00,138.642,138.642,138.62,138.624,139600000.0
2005-04-14 17:58:00,138.627,138.648,138.622,138.64,75600000.0
2005-04-14 17:59:00,138.65,138.655,138.641,138.641,47100000.0
2005-04-14 18:00:00,138.642,138.661,138.615,138.661,71699999.0
2005-04-14 18:01:00,138.662,138.672,138.642,138.642,1317699997.0
2005-04-14 18:02:00,138.66,138.67,138.64,138.64,2083299990.0
2005-04-14 18:03:00,138.653,138.672,138.651,138.659,2083299990.0
2005-04-14 18:04:00,138.667,138.671,138.652,138.652,1434400000.0
2005-04-14 18:05:00,138.646,138.655,138.628,138.654,1622599994.0
2005-04-14 18:06:00,138.653,138.653,138.629,138.629,1015599997.0
2005-04-14 18:07:00,138.632,138.642,138.624,138.635,2050900000.0
2005-04-14 18:08:00,138.635,138.639,138.609,138.615,1592599995.0
2005-04-14 18:09:00,138.615,138.623,138.596,138.6,1052599997.0
2005-04-14 18:10:00,138.621,138.621,138.602,138.602,883400001.0
2005-04-14 18:11:00,138.608,138.625,138.587,138.593,777100001.0
2005-04-14 18:12:00,138.59,138.6,138.579,138.582,758499997.0
2005-04-14 18:13:00,138.586,138.594,138.584,138.594,1338100003.0
2005-04-14 18:14:00,138.588,138.612,138.588,138.612,1370900001.0
2005-04-14 18:15:00,138.635,138.642,138.62,138.63,1542599999.0
2005-04-14 18:16:00,138.642,138.651,138.63,138.636,1518799995.0
2005-04-14 18:17:00,138.649,138.653,138.638,138.639,799099996.0
2005-04-14 18:18:00,138.652,138.652,138.627,138.627,569100000.0
2005-04-14 18:19:00,138.648,138.648,138.603,138.603,632399993.0
2005-04-14 18:20:00,138.608,138.63,138.605,138.607,1400500008.0
2005-04-14 18:21:00,138.626,138.632,138.614,138.614,1141599994.0
2005-04-14 18:22:00,138.62,138.636,138.612,138.625,1121700002.0
2005-04-14 18:23:00,138.618,138.643,138.599,138.643,1548500002.0
2005-04-14 18:24:00,138.647,138.658,138.626,138.644,1188999993.0
2005-04-14 18:25:00,138.65,138.655,138.637,138.642,1079899999.0
2005-04-14 18:26:00,138.639,138.65,138.632,138.643,883300004.0
2005-04-14 18:27:00,138.67,138.67,138.64,138.66,913300003.0
2005-04-14 18:28:00,138.655,138.655,138.647,138.65,913300003.0
2005-04-14 18:29:00,138.655,138.657,138.644,138.647,661700000.0
2005-04-14 18:30:00,138.651,138.651,138.624,138.638,539400000.0
2005-04-14 18:31:00,138.649,138.658,138.639,138.645,937399998.0
2005-04-14 18:32:00,138.645,138.65,138.629,138.64,1320000007.0
2005-04-14 18:33:00,138.642,138.655,138.636,138.637,1478699992.0
2005-04-14 18:34:00,138.637,138.647,138.628,138.628,1305699994.0
2005-04-14 18:35:00,138.632,138.632,138.615,138.621,1181000002.0
2005-04-14 18:36:00,138.63,138.642,138.622,138.635,772599995.0
2005-04-14 18:37:00,138.643,138.643,138.623,138.623,589799993.0
2005-04-14 18:38:00,138.634,138.634,138.624,138.626,405399999.0
2005-04-14 18:39:00,138.625,138.625,138.615,138.62,382899998.0
2005-04-14 18:40:00,138.617,138.637,138.61,138.61,1023399991.0
2005-04-14 18:41:00,138.622,138.639,138.618,138.627,361200002.0
2005-04-14 18:42:00,138.628,138.642,138.622,138.623,630699999.0
2005-04-14 18:43:00,138.627,138.63,138.614,138.614,188300000.0
2005-04-14 18:44:00,138.618,138.637,138.613,138.622,299599999.0
2005-04-14 18:45:00,138.62,138.62,138.609,138.612,272100003.0
2005-04-14 18:46:00,138.62,138.622,138.611,138.618,639999997.0
2005-04-14 18:47:00,138.619,138.622,138.601,138.601,160199998.0
2005-04-14 18:48:00,138.602,138.613,138.596,138.596,697800003.0
2005-04-14 18:49:00,138.602,138.615,138.595,138.602,532599997.0
2005-04-14 18:50:00,138.606,138.606,138.581,138.59,730100000.0
2005-04-14 18:51:00,138.592,138.625,138.592,138.613,632900004.0
2005-04-14 18:52:00,138.622,138.631,138.602,138.629,697699994.0
2005-04-14 18:53:00,138.63,138.637,138.613,138.628,840099995.0
2005-04-14 18:54:00,138.625,138.632,138.603,138.616,880499996.0
2005-04-14 18:55:00,138.624,138.637,138.602,138.602,905499993.0
2005-04-14 18:56:00,138.621,138.628,138.599,138.607,456200000.0
2005-04-14 18:57:00,138.62,138.632,138.604,138.624,637600000.0
2005-04-14 18:58:00,138.645,138.646,138.617,138.617,617699997.0
2005-04-14 18:59:00,138.629,138.636,138.602,138.636,673899999.0
2005-04-14 19:00:00,138.637,138.652,138.635,138.642,279599999.0
2005-04-14 19:01:00,138.638,138.638,138.604,138.63,375799998.0
2005-04-14 19:02:00,138.631,138.647,138.631,138.637,379400002.0
2005-04-14 19:03:00,138.638,138.643,138.617,138.619,830899992.0
2005-04-14 19:04:00,138.632,138.638,138.613,138.613,441499999.0
2005-04-14 19:05:00,138.62,138.62,138.59,138.59,619600003.0
2005-04-14 19:06:00,138.595,138.613,138.591,138.608,756399999.0
2005-04-14 19:07:00,138.61,138.615,138.603,138.605,954300001.0
2005-04-14 19:08:00,138.613,138.627,138.603,138.606,934299996.0
2005-04-14 19:09:00,138.604,138.623,138.591,138.608,653600004.0
2005-04-14 19:10:00,138.613,138.613,138.596,138.601,204600000.0
2005-04-14 19:11:00,138.603,138.628,138.603,138.613,725899990.0
2005-04-14 19:12:00,138.618,138.619,138.608,138.61,489000005.0
2005-04-14 19:13:00,138.602,138.602,138.586,138.594,147999998.0
2005-04-14 19:14:00,138.579,138.591,138.573,138.573,283200000.0
2005-04-14 19:15:00,138.565,138.575,138.563,138.575,830299998.0
2005-04-14 19:16:00,138.57,138.573,138.555,138.573,442200000.0
2005-04-14 19:17:00,138.572,138.581,138.569,138.569,410899998.0
2005-04-14 19:18:00,138.58,138.59,138.576,138.58,320000002.0
2005-04-14 19:19:00,138.588,138.606,138.525,138.548,767000008.0
2005-04-14 19:20:00,138.584,138.599,138.556,138.588,381599998.0
2005-04-14 19:21:00,138.585,138.59,138.57,138.573,448600001.0
2005-04-14 19:22:00,138.576,138.601,138.576,138.587,89500000.0
2005-04-14 19:23:00,138.588,138.596,138.581,138.59,1085600003.0
2005-04-14 19:24:00,138.588,138.591,138.577,138.582,704899994.0
2005-04-14 19:25:00,138.584,138.597,138.581,138.597,586100001.0
2005-04-14 19:26:00,138.58,138.599,138.578,138.583,1222699996.0
2005-04-14 19:27:00,138.585,138.6,138.585,138.592,995400002.0
2005-04-14 19:28:00,138.598,138.609,138.588,138.588,412799999.0
2005-04-14 19:29:00,138.594,138.598,138.588,138.588,316000000.0
2005-04-14 19:30:00,138.583,138.601,138.583,138.59,701400005.0
2005-04-14 19:31:00,138.59,138.612,138.583,138.588,770899998.0
2005-04-14 19:32:00,138.582,138.595,138.582,138.59,821599994.0
2005-04-14 19:33:00,138.592,138.602,138.583,138.597,449100004.0
2005-04-14 19:34:00,138.603,138.603,138.585,138.59,726999997.0
2005-04-14 19:35:00,138.585,138.603,138.585,138.592,710399995.0
2005-04-14 19:36:00,138.61,138.61,138.584,138.59,478300001.0
2005-04-14 19:37:00,138.558,138.576,138.538,138.542,79700000.0
2005-04-14 19:38:00,138.55,138.557,138.536,138.557,673899997.0
2005-04-14 19:39:00,138.572,138.592,138.56,138.583,760500002.0
2005-04-14 19:40:00,138.593,138.601,138.575,138.575,539599997.0
2005-04-14 19:41:00,138.575,138.614,138.575,138.596,973399999.0
2005-04-14 19:42:00,138.605,138.606,138.564,138.6,462400006.0
2005-04-14 19:43:00,138.607,138.607,138.571,138.595,125100000.0
2005-04-14 19:44:00,138.603,138.622,138.579,138.617,424699996.0
2005-04-14 19:45:00,138.582,138.643,138.581,138.581,152500001.0
2005-04-14 19:46:00,138.574,138.61,138.574,138.6,440500001.0
2005-04-14 19:47:00,138.574,138.61,138.574,138.61,155100002.0
2005-04-14 19:48:00,138.613,138.613,138.598,138.605,818800009.0
2005-04-14 19:49:00,138.607,138.609,138.577,138.577,260000001.0
2005-04-14 19:50:00,138.592,138.62,138.592,138.607,339500001.0
2005-04-14 19:51:00,138.615,138.615,138.577,138.593,282000000.0
2005-04-14 19:52:00,138.603,138.631,138.585,138.631,603400005.0
2005-04-14 19:53:00,138.634,138.634,138.577,138.632,414000002.0
2005-04-14 19:54:00,138.63,138.63,138.579,138.626,293400000.0
2005-04-14 19:55:00,138.648,138.648,138.584,138.627,311299998.0
2005-04-14 19:56:00,138.625,138.625,138.575,138.625,386100003.0
2005-04-14 19:57:00,138.618,138.618,138.586,138.59,696500005.0
2005-04-14 19:58:00,138.576,138.613,138.576,138.613,530000005.0
2005-04-14 19:59:00,138.617,138.625,138.582,138.606,621300003.0
2005-04-14 20:00:00,138.615,138.624,138.575,138.613,224999999.0
2005-04-14 20:01:00,138.629,138.632,138.619,138.628,521999998.0
2005-04-14 20:02:00,138.62,138.624,138.583,138.609,308500000.0
2005-04-14 20:03:00,138.611,138.611,138.58,138.607,273500000.0
2005-04-14 20:04:00,138.608,138.609,138.594,138.601,344500001.0
2005-04-14 20:05:00,138.605,138.608,138.577,138.608,575600004.0
2005-04-14 20:06:00,138.612,138.618,138.579,138.618,533200000.0
2005-04-14 20:07:00,138.613,138.638,138.583,138.628,353999997.0
2005-04-14 20:08:00,138.647,138.647,138.618,138.643,528100001.0
2005-04-14 20:09:00,138.645,138.645,138.618,138.619,368499999.0
2005-04-14 20:10:00,138.612,138.632,138.612,138.62,283699999.0
2005-04-14 20:11:00,138.635,138.642,138.626,138.63,877299995.0
2005-04-14 20:12:00,138.63,138.653,138.623,138.63,781000001.0
2005-04-14 20:13:00,138.645,138.645,138.629,138.637,372600002.0
2005-04-14 20:14:00,138.633,138.642,138.618,138.631,520000000.0
2005-04-14 20:15:00,138.629,138.629,138.596,138.597,656999998.0
2005-04-14 20:16:00,138.601,138.618,138.595,138.598,489200000.0
2005-04-14 20:17:00,138.6,138.632,138.6,138.603,239799999.0
2005-04-14 20:18:00,138.634,138.634,138.605,138.611,176600004.0
2005-04-14 20:19:00,138.609,138.62,138.602,138.615,425399999.0
2005-04-14 20:20:00,138.609,138.626,138.609,138.621,250400002.0
2005-04-14 20:21:00,138.623,138.642,138.614,138.622,505399995.0
2005-04-14 20:22:00,138.624,138.657,138.624,138.636,396500000.0
2005-04-14 20:23:00,138.64,138.654,138.625,138.628,650899999.0
2005-04-14 20:24:00,138.63,138.647,138.617,138.632,172800000.0
2005-04-14 20:25:00,138.648,138.648,138.637,138.648,356800002.0
2005-04-14 20:26:00,138.652,138.661,138.649,138.658,490499996.0
2005-04-14 20:27:00,138.65,138.661,138.648,138.651,807699997.0
2005-04-14 20:28:00,138.642,138.654,138.638,138.654,1042900001.0
2005-04-14 20:29:00,138.658,138.665,138.65,138.66,1013000000.0
2005-04-14 20:30:00,138.652,138.673,138.634,138.666,1689199997.0
2005-04-14 20:31:00,138.655,138.659,138.639,138.65,1209699997.0
2005-04-14 20:32:00,138.655,138.655,138.62,138.64,921300004.0
2005-04-14 20:33:00,138.63,138.639,138.625,138.631,482000006.0
2005-04-14 20:34:00,138.64,138.655,138.629,138.648,328800002.0
2005-04-14 20:35:00,138.653,138.668,138.651,138.661,298400003.0
2005-04-14 20:36:00,138.666,138.666,138.65,138.66,645999995.0
2005-04-14 20:37:00,138.67,138.683,138.662,138.669,575599999.0
2005-04-14 20:38:00,138.682,138.682,138.652,138.652,542499996.0
2005-04-14 20:39:00,138.651,138.664,138.643,138.65,780399997.0
2005-04-14 20:40:00,138.649,138.66,138.641,138.649,1022600005.0
2005-04-14 20:41:00,138.653,138.653,138.639,138.65,432299997.0
2005-04-14 20:42:00,138.65,138.655,138.641,138.652,376699997.0
2005-04-14 20:43:00,138.665,138.673,138.647,138.66,577100002.0
2005-04-14 20:44:00,138.667,138.672,138.657,138.662,752800008.0
2005-04-14 20:45:00,138.675,138.675,138.647,138.647,657900004.0
2005-04-14 20:46:00,138.667,138.667,138.651,138.652,863100007.0
2005-04-14 20:47:00,138.644,138.663,138.639,138.639,718000002.0
2005-04-14 20:48:00,138.633,138.65,138.602,138.617,503299999.0
2005-04-14 20:49:00,138.642,138.657,138.636,138.653,461500001.0
2005-04-14 20:50:00,138.648,138.654,138.629,138.629,1322199993.0
2005-04-14 20:51:00,138.629,138.653,138.629,138.65,446899999.0
2005-04-14 20:52:00,138.668,138.669,138.66,138.662,231899998.0
2005-04-14 20:53:00,138.661,138.675,138.654,138.665,869199997.0
2005-04-14 20:54:00,138.68,138.685,138.659,138.66,276099996.0
2005-04-14 20:55:00,138.657,138.664,138.637,138.652,968099995.0
2005-04-14 20:56:00,138.656,138.679,138.655,138.655,806600002.0
2005-04-14 20:57:00,138.664,138.673,138.657,138.657,878299998.0
2005-04-14 20:58:00,138.677,138.712,138.677,138.693,1020500002.0
2005-04-14 20:59:00,138.708,138.713,138.681,138.691,1335599998.0
2005-04-14 21:00:00,138.68,138.684,138.651,138.661,1107299998.0
2005-04-14 21:01:00,138.675,138.684,138.647,138.65,1004699996.0
2005-04-14 21:02:00,138.65,138.655,138.635,138.635,437699998.0
2005-04-14 21:03:00,138.64,138.655,138.627,138.627,829599998.0
2005-04-14 21:04:00,138.637,138.671,138.623,138.647,553400005.0
2005-04-14 21:05:00,138.667,138.679,138.647,138.655,401799998.0
2005-04-14 21:06:00,138.668,138.669,138.644,138.648,586200000.0
2005-04-14 21:07:00,138.667,138.676,138.656,138.67,490999999.0
2005-04-14 21:08:00,138.667,138.667,138.645,138.645,284700000.0
2005-04-14 21:09:00,138.656,138.665,138.635,138.635,185100000.0
2005-04-14 21:10:00,138.632,138.639,138.631,138.632,290199999.0
2005-04-14 21:11:00,138.636,138.661,138.635,138.641,236800003.0
2005-04-14 21:12:00,138.645,138.664,138.643,138.643,350900001.0
2005-04-14 21:13:00,138.642,138.655,138.638,138.655,578000001.0
2005-04-14 21:14:00,138.647,138.67,138.647,138.653,809400003.0
2005-04-14 21:15:00,138.666,138.678,138.647,138.647,703800000.0
2005-04-14 21:16:00,138.664,138.674,138.651,138.663,754899995.0
2005-04-14 21:17:00,138.658,138.658,138.622,138.632,658299997.0
2005-04-14 21:18:00,138.637,138.665,138.637,138.649,261700001.0
2005-04-14 21:19:00,138.645,138.677,138.645,138.645,628700006.0
2005-04-14 21:20:00,138.65,138.652,138.626,138.638,972500004.0
2005-04-14 21:21:00,138.649,138.664,138.647,138.65,708900000.0
2005-04-14 21:22:00,138.645,138.659,138.634,138.643,898300001.0
2005-04-14 21:23:00,138.644,138.646,138.625,138.625,517300001.0
2005-04-14 21:24:00,138.624,138.635,138.613,138.62,623300002.0
2005-04-14 21:25:00,138.63,138.641,138.616,138.627,706000002.0
2005-04-14 21:26:00,138.629,138.629,138.594,138.607,425499999.0
2005-04-14 21:27:00,138.625,138.625,138.596,138.601,123700001.0
2005-04-14 21:28:00,138.597,138.604,138.577,138.577,79200001.0
2005-04-14 21:29:00,138.573,138.592,138.573,138.583,222300000.0
2005-04-14 21:30:00,138.58,138.588,138.575,138.585,238600002.0
2005-04-14 21:31:00,138.573,138.602,138.573,138.595,114700000.0
2005-04-14 21:32:00,138.593,138.609,138.566,138.566,629599996.0
2005-04-14 21:33:00,138.563,138.576,138.563,138.568,145100000.0
2005-04-14 21:34:00,138.571,138.583,138.566,138.57,250599998.0
2005-04-14 21:35:00,138.58,138.608,138.558,138.558,310599998.0
2005-04-14 21:36:00,138.574,138.59,138.561,138.584,265799997.0
2005-04-14 21:37:00,138.587,138.587,138.552,138.552,100300000.0
2005-04-14 21:38:00,138.556,138.575,138.555,138.555,90800001.0
2005-04-14 21:39:00,138.577,138.577,138.552,138.568,243199996.0
2005-04-14 21:40:00,138.561,138.577,138.559,138.559,247999999.0
2005-04-14 21:41:00,138.56,138.573,138.558,138.56,96300000.0
2005-04-14 21:42:00,138.582,138.582,138.557,138.557,326300000.0
2005-04-14 21:43:00,138.55,138.564,138.533,138.541,235099999.0
2005-04-14 21:44:00,138.521,138.547,138.521,138.535,659100002.0
2005-04-14 21:45:00,138.538,138.541,138.523,138.531,291000000.0
2005-04-14 21:46:00,138.547,138.562,138.532,138.538,357899999.0
2005-04-14 21:47:00,138.549,138.55,138.538,138.538,444100000.0
2005-04-14 21:48:00,138.542,138.557,138.54,138.54,159299998.0
2005-04-14 21:49:00,138.552,138.552,138.529,138.53,126600001.0
2005-04-14 21:50:00,138.54,138.557,138.54,138.54,83300000.0
2005-04-14 21:51:00,138.541,138.559,138.535,138.555,135500002.0
2005-04-14 21:52:00,138.543,138.566,138.543,138.556,182999998.0
2005-04-14 21:53:00,138.56,138.567,138.54,138.54,57800001.0
2005-04-14 21:54:00,138.543,138.567,138.541,138.56,79100000.0
2005-04-14 21:55:00,138.566,138.576,138.543,138.543,78500000.0
2005-04-14 21:56:00,138.556,138.578,138.556,138.564,118800001.0
2005-04-14 21:57:00,138.565,138.581,138.565,138.573,61899999.0
2005-04-14 21:58:00,138.573,138.583,138.572,138.578,82000001.0
2005-04-14 21:59:00,138.565,138.579,138.565,138.57,74599999.0
2005-04-14 22:00:00,138.571,138.58,138.566,138.569,276099998.0
2005-04-14 22:01:00,138.57,138.578,138.563,138.565,406900003.0
2005-04-14 22:02:00,138.568,138.573,138.557,138.559,424600001.0
2005-04-14 22:03:00,138.566,138.571,138.56,138.569,132399999.0
2005-04-14 22:04:00,138.575,138.588,138.559,138.588,256400004.0
2005-04-14 22:05:00,138.582,138.582,138.562,138.563,87500000.0
2005-04-14 22:06:00,138.564,138.572,138.564,138.569,39300000.0
2005-04-14 22:07:00,138.568,138.568,138.555,138.562,78400000.0
2005-04-14 22:08:00,138.57,138.57,138.552,138.558,263499999.0
2005-04-14 22:09:00,138.562,138.566,138.555,138.555,92899997.0
2005-04-14 22:10:00,138.567,138.567,138.552,138.552,115999999.0
2005-04-14 22:11:00,138.567,138.582,138.559,138.561,172700000.0
2005-04-14 22:12:00,138.558,138.565,138.558,138.56,201100003.0
2005-04-14 22:13:00,138.565,138.575,138.555,138.562,173800001.0
2005-04-14 22:14:00,138.565,138.565,138.558,138.558,160799999.0
2005-04-14 22:15:00,138.56,138.565,138.555,138.555,220300002.0
2005-04-14 22:16:00,138.561,138.572,138.561,138.567,194900001.0
2005-04-14 22:17:00,138.566,138.567,138.563,138.563,37600001.0
2005-04-14 22:18:00,138.563,138.574,138.563,138.57,92799998.0
2005-04-14 22:19:00,138.579,138.581,138.561,138.561,98699998.0
2005-04-14 22:20:00,138.58,138.587,138.563,138.563,121300000.0
2005-04-14 22:21:00,138.558,138.558,138.543,138.556,87099998.0
2005-04-14 22:22:00,138.561,138.561,138.55,138.557,181399999.0
2005-04-14 22:23:00,138.568,138.568,138.559,138.562,216900000.0
2005-04-14 22:24:00,138.556,138.556,138.529,138.53,108600000.0
2005-04-14 22:25:00,138.531,138.541,138.524,138.534,237000000.0
2005-04-14 22:26:00,138.533,138.535,138.526,138.526,101099998.0
2005-04-14 22:27:00,138.528,138.552,138.525,138.529,412999998.0
2005-04-14 22:28:00,138.524,138.529,138.51,138.51,325299997.0
2005-04-14 22:29:00,138.512,138.519,138.505,138.505,73600000.0
2005-04-14 22:30:00,138.516,138.516,138.505,138.509,109100001.0
2005-04-14 22:31:00,138.512,138.519,138.501,138.506,160600002.0
2005-04-14 22:32:00,138.521,138.521,138.508,138.508,144700001.0
2005-04-14 22:33:00,138.51,138.51,138.505,138.51,165000000.0
2005-04-14 22:34:00,138.513,138.519,138.506,138.512,258899999.0
2005-04-14 22:35:00,138.507,138.519,138.502,138.502,141500001.0
2005-04-14 22:36:00,138.512,138.518,138.5,138.513,409599999.0
2005-04-14 22:37:00,138.512,138.519,138.506,138.507,327600001.0
2005-04-14 22:38:00,138.5,138.515,138.497,138.497,152600000.0
2005-04-14 22:39:00,138.502,138.517,138.492,138.515,271800000.0
2005-04-14 22:40:00,138.515,138.527,138.507,138.52,333900000.0
2005-04-14 22:41:00,138.517,138.517,138.51,138.51,161300001.0
2005-04-14 22:42:00,138.518,138.518,138.505,138.506,270099997.0
2005-04-14 22:43:00,138.512,138.518,138.51,138.51,48300000.0
2005-04-14 22:44:00,138.513,138.52,138.512,138.512,216599999.0
2005-04-14 22:45:00,138.512,138.517,138.505,138.512,174800002.0
2005-04-14 22:46:00,138.524,138.524,138.52,138.522,70699999.0
2005-04-14 22:47:00,138.537,138.537,138.528,138.535,36600000.0
2005-04-14 22:48:00,138.538,138.551,138.538,138.545,312199999.0
2005-04-14 22:49:00,138.555,138.56,138.542,138.553,329699999.0
2005-04-14 22:50:00,138.563,138.563,138.543,138.548,191999997.0
2005-04-14 22:51:00,138.545,138.558,138.544,138.545,141500000.0
2005-04-14 22:52:00,138.552,138.552,138.537,138.55,210299998.0
2005-04-14 22:53:00,138.555,138.564,138.552,138.564,224900004.0
2005-04-14 22:54:00,138.565,138.57,138.563,138.57,156600001.0
2005-04-14 22:55:00,138.565,138.572,138.555,138.555,77600000.0
2005-04-14 22:56:00,138.56,138.56,138.555,138.56,172099999.0
2005-04-14 22:57:00,138.556,138.564,138.556,138.556,165599999.0
2005-04-14 22:58:00,138.563,138.569,138.558,138.558,92700000.0
2005-04-14 22:59:00,138.565,138.565,138.532,138.55,203800000.0
2005-04-14 23:00:00,138.572,138.572,138.559,138.559,60200000.0
2005-04-14 23:01:00,138.565,138.574,138.523,138.532,77499999.0
2005-04-14 23:02:00,138.555,138.589,138.55,138.573,56700000.0
2005-04-14 23:03:00,138.565,138.579,138.545,138.552,139400000.0
2005-04-14 23:04:00,138.563,138.583,138.555,138.555,94300003.0
2005-04-14 23:05:00,138.572,138.584,138.556,138.558,57700000.0
2005-04-14 23:06:00,138.57,138.58,138.529,138.548,82500000.0
2005-04-14 23:07:00,138.55,138.575,138.542,138.562,91100000.0
2005-04-14 23:08:00,138.539,138.563,138.527,138.563,123000000.0
2005-04-14 23:09:00,138.575,138.576,138.545,138.547,51200000.0
2005-04-14 23:10:00,138.558,138.563,138.517,138.52,99700000.0
2005-04-14 23:11:00,138.548,138.562,138.548,138.556,105399999.0
2005-04-14 23:12:00,138.553,138.575,138.543,138.564,76700000.0
2005-04-14 23:13:00,138.548,138.571,138.537,138.55,71300000.0
2005-04-14 23:14:00,138.548,138.565,138.514,138.54,38200000.0
2005-04-14 23:15:00,138.555,138.558,138.522,138.527,124000003.0
2005-04-14 23:16:00,138.557,138.566,138.529,138.539,73899999.0
2005-04-14 23:17:00,138.555,138.575,138.551,138.556,83099999.0
2005-04-14 23:18:00,138.542,138.555,138.526,138.555,114900002.0
2005-04-14 23:19:00,138.587,138.595,138.556,138.572,40500000.0
2005-04-14 23:20:00,138.568,138.568,138.558,138.558,69600001.0
2005-04-14 23:21:00,138.564,138.583,138.564,138.583,102000000.0
2005-04-14 23:22:00,138.57,138.575,138.563,138.57,133600000.0
2005-04-14 23:23:00,138.558,138.558,138.534,138.553,104799998.0
2005-04-14 23:24:00,138.568,138.589,138.557,138.589,88500000.0
2005-04-14 23:25:00,138.572,138.588,138.563,138.578,58800000.0
2005-04-14 23:26:00,138.587,138.587,138.569,138.569,120699999.0
2005-04-14 23:27:00,138.57,138.57,138.565,138.565,35800000.0
2005-04-14 23:28:00,138.57,138.575,138.565,138.565,88799999.0
2005-04-14 23:29:00,138.568,138.573,138.562,138.568,95200000.0
2005-04-14 23:30:00,138.568,138.568,138.56,138.56,49499999.0
2005-04-14 23:31:00,138.573,138.574,138.53,138.553,137899998.0
2005-04-14 23:32:00,138.561,138.561,138.559,138.559,15200000.0
2005-04-14 23:33:00,138.561,138.567,138.561,138.563,119099997.0
2005-04-14 23:34:00,138.56,138.562,138.535,138.559,117400000.0
2005-04-14 23:35:00,138.568,138.568,138.562,138.568,115099998.0
2005-04-14 23:36:00,138.552,138.552,138.525,138.534,54100000.0
2005-04-14 23:37:00,138.548,138.548,138.521,138.533,71299999.0
2005-04-14 23:38:00,138.528,138.531,138.515,138.515,166600000.0
2005-04-14 23:39:00,138.536,138.536,138.528,138.53,41600000.0
2005-04-14 23:40:00,138.528,138.528,138.519,138.522,87999999.0
2005-04-14 23:41:00,138.506,138.518,138.506,138.511,76100001.0
2005-04-14 23:42:00,138.518,138.518,138.505,138.505,69799999.0
2005-04-14 23:43:00,138.526,138.526,138.516,138.516,64700002.0
2005-04-14 23:44:00,138.512,138.52,138.512,138.52,62999999.0
2005-04-14 23:45:00,138.522,138.524,138.522,138.522,149900000.0
2005-04-14 23:46:00,138.522,138.53,138.519,138.527,57800002.0
2005-04-14 23:47:00,138.525,138.545,138.525,138.54,85100001.0
2005-04-14 23:48:00,138.543,138.543,138.524,138.525,41099999.0
2005-04-14 23:49:00,138.551,138.551,138.519,138.519,106899999.0
2005-04-14 23:50:00,138.549,138.563,138.538,138.558,128100002.0
2005-04-14 23:51:00,138.557,138.561,138.527,138.527,94300000.0
2005-04-14 23:52:00,138.541,138.541,138.524,138.525,78700000.0
2005-04-14 23:53:00,138.527,138.538,138.522,138.522,82100001.0
2005-04-14 23:54:00,138.542,138.542,138.52,138.528,151399999.0
2005-04-14 23:55:00,138.54,138.547,138.522,138.54,62699999.0
2005-04-14 23:56:00,138.541,138.577,138.531,138.533,123899999.0
2005-04-14 23:57:00,138.585,138.593,138.544,138.544,42399999.0
2005-04-14 23:58:00,138.57,138.57,138.525,138.53,103099998.0
2005-04-14 23:59:00,138.543,138.548,138.531,138.539,116400000.0
2005-04-15 00:00:00,138.542,138.554,138.539,138.553,141400000.0
2005-04-15 00:01:00,138.525,138.546,138.522,138.522,91800002.0
2005-04-15 00:02:00,138.553,138.553,138.525,138.527,107899999.0
2005-04-15 00:03:00,138.532,138.552,138.532,138.543,106300001.0
2005-04-15 00:04:00,138.555,138.555,138.541,138.543,59900000.0
2005-04-15 00:05:00,138.552,138.561,138.549,138.558,95300001.0
2005-04-15 00:06:00,138.555,138.566,138.543,138.543,45800000.0
2005-04-15 00:07:00,138.547,138.568,138.547,138.562,85700002.0
2005-04-15 00:08:00,138.551,138.553,138.533,138.533,49699999.0
2005-04-15 00:09:00,138.541,138.556,138.541,138.556,63200000.0
2005-04-15 00:10:00,138.559,138.559,138.553,138.553,84899998.0
2005-04-15 00:11:00,138.543,138.551,138.54,138.54,56799999.0
2005-04-15 00:12:00,138.545,138.545,138.535,138.545,17200000.0
2005-04-15 00:13:00,138.54,138.55,138.539,138.539,138600003.0
2005-04-15 00:14:00,138.542,138.553,138.541,138.542,182799998.0
2005-04-15 00:15:00,138.555,138.559,138.535,138.535,131700000.0
2005-04-15 00:16:00,138.551,138.564,138.544,138.544,165599999.0
2005-04-15 00:17:00,138.54,138.543,138.534,138.537,87700000.0
2005-04-15 00:18:00,138.538,138.543,138.533,138.536,73599999.0
2005-04-15 00:19:00,138.534,138.534,138.504,138.504,46900000.0
2005-04-15 00:20:00,138.511,138.521,138.505,138.51,114299999.0
2005-04-15 00:21:00,138.517,138.523,138.512,138.512,74600001.0
2005-04-15 00:22:00,138.519,138.527,138.515,138.525,141399997.0
2005-04-15 00:23:00,138.538,138.538,138.527,138.533,45600000.0
2005-04-15 00:24:00,138.535,138.546,138.52,138.52,57800001.0
2005-04-15 00:25:00,138.533,138.533,138.52,138.526,74699999.0
2005-04-15 00:26:00,138.522,138.53,138.522,138.525,47000001.0
2005-04-15 00:27:00,138.524,138.526,138.524,138.526,9400000.0
2005-04-15 00:28:00,138.519,138.52,138.495,138.495,64799999.0
2005-04-15 00:29:00,138.518,138.521,138.511,138.513,52800001.0
2005-04-15 00:30:00,138.51,138.521,138.509,138.51,96500000.0
2005-04-15 00:31:00,138.515,138.53,138.5,138.5,109499997.0
2005-04-15 00:32:00,138.508,138.52,138.493,138.495,86300000.0
2005-04-15 00:33:00,138.498,138.513,138.492,138.51,126100000.0
2005-04-15 00:34:00,138.522,138.524,138.509,138.513,107299999.0
2005-04-15 00:35:00,138.527,138.536,138.521,138.521,121900003.0
2005-04-15 00:36:00,138.517,138.517,138.5,138.503,56200000.0
2005-04-15 00:37:00,138.506,138.516,138.506,138.516,76799999.0
2005-04-15 00:38:00,138.513,138.518,138.504,138.504,85100000.0
2005-04-15 00:39:00,138.513,138.514,138.507,138.51,54400000.0
2005-04-15 00:40:00,138.507,138.507,138.491,138.494,103299999.0
2005-04-15 00:41:00,138.492,138.498,138.492,138.498,56800000.0
2005-04-15 00:42:00,138.495,138.507,138.495,138.502,75000000.0
2005-04-15 00:43:00,138.514,138.534,138.507,138.519,145400001.0
2005-04-15 00:44:00,138.527,138.527,138.506,138.516,85199998.0
2005-04-15 00:45:00,138.519,138.521,138.512,138.512,89200000.0
2005-04-15 00:46:00,138.518,138.533,138.518,138.527,53199999.0
2005-04-15 00:47:00,138.543,138.546,138.538,138.538,84100001.0
2005-04-15 00:48:00,138.544,138.554,138.54,138.554,56300000.0
2005-04-15 00:49:00,138.543,138.543,138.528,138.531,82200000.0
2005-04-15 00:50:00,138.534,138.545,138.522,138.522,147100002.0
2005-04-15 00:51:00,138.538,138.547,138.53,138.541,110099999.0
2005-04-15 00:52:00,138.546,138.547,138.525,138.528,131499998.0
2005-04-15 00:53:00,138.548,138.548,138.525,138.525,86000000.0
2005-04-15 00:54:00,138.524,138.548,138.524,138.541,116699999.0
2005-04-15 00:55:00,138.535,138.542,138.531,138.531,136000002.0
2005-04-15 00:56:00,138.54,138.54,138.531,138.54,189400001.0
2005-04-15 00:57:00,138.533,138.536,138.519,138.527,115100001.0
2005-04-15 00:58:00,138.534,138.544,138.529,138.53,148300001.0
2005-04-15 00:59:00,138.533,138.541,138.529,138.529,89500000.0
2005-04-15 01:00:00,138.533,138.539,138.52,138.529,94599999.0
2005-04-15 01:01:00,138.531,138.531,138.513,138.527,120099999.0
2005-04-15 01:02:00,138.533,138.539,138.525,138.536,80699999.0
2005-04-15 01:03:00,138.531,138.534,138.521,138.522,52999999.0
2005-04-15 01:04:00,138.503,138.537,138.502,138.514,178400002.0
2005-04-15 01:05:00,138.506,138.506,138.483,138.483,60299998.0
2005-04-15 01:06:00,138.487,138.49,138.487,138.49,13600000.0
2005-04-15 01:07:00,138.502,138.507,138.498,138.502,146300000.0
2005-04-15 01:08:00,138.51,138.51,138.495,138.505,95499999.0
2005-04-15 01:09:00,138.498,138.498,138.495,138.498,19200000.0
2005-04-15 01:10:00,138.501,138.501,138.477,138.477,117100000.0
2005-04-15 01:11:00,138.487,138.505,138.487,138.495,51800000.0
2005-04-15 01:12:00,138.505,138.505,138.485,138.485,84900000.0
2005-04-15 01:13:00,138.477,138.477,138.464,138.47,56200000.0
2005-04-15 01:14:00,138.475,138.483,138.465,138.483,133000001.0
2005-04-15 01:15:00,138.49,138.49,138.471,138.476,59700001.0
2005-04-15 01:16:00,138.495,138.499,138.485,138.488,180400001.0
2005-04-15 01:17:00,138.473,138.487,138.466,138.466,119600002.0
2005-04-15 01:18:00,138.475,138.476,138.465,138.465,143099999.0
2005-04-15 01:19:00,138.455,138.455,138.438,138.438,65200000.0
2005-04-15 01:20:00,138.447,138.447,138.434,138.439,36299999.0
2005-04-15 01:21:00,138.433,138.447,138.41,138.41,52800000.0
2005-04-15 01:22:00,138.412,138.432,138.412,138.423,130300001.0
2005-04-15 01:23:00,138.437,138.449,138.427,138.427,87400001.0
2005-04-15 01:24:00,138.43,138.458,138.43,138.439,52300000.0
2005-04-15 01:25:00,138.46,138.475,138.455,138.455,139399999.0
2005-04-15 01:26:00,138.478,138.493,138.457,138.457,161600003.0
2005-04-15 01:27:00,138.48,138.48,138.455,138.455,76500001.0
2005-04-15 01:28:00,138.461,138.493,138.461,138.48,89199998.0
2005-04-15 01:29:00,138.498,138.498,138.458,138.458,55000000.0
2005-04-15 01:30:00,138.471,138.489,138.463,138.463,137800000.0
2005-04-15 01:31:00,138.497,138.506,138.461,138.461,204800001.0
2005-04-15 01:32:00,138.459,138.495,138.459,138.495,89400000.0
2005-04-15 01:33:00,138.5,138.5,138.465,138.486,72600000.0
2005-04-15 01:34:00,138.516,138.542,138.462,138.462,109900002.0
2005-04-15 01:35:00,138.466,138.511,138.466,138.469,81800001.0
2005-04-15 01:36:00,138.47,138.47,138.44,138.455,107099999.0
2005-04-15 01:37:00,138.505,138.519,138.452,138.508,91200001.0
2005-04-15 01:38:00,138.501,138.541,138.467,138.541,61500000.0
2005-04-15 01:39:00,138.56,138.56,138.531,138.546,142999997.0
2005-04-15 01:40:00,138.544,138.544,138.515,138.515,143799999.0
2005-04-15 01:41:00,138.523,138.535,138.519,138.525,128000000.0
2005-04-15 01:42:00,138.527,138.53,138.517,138.521,119099997.0
2005-04-15 01:43:00,138.514,138.529,138.514,138.522,93099998.0
2005-04-15 01:44:00,138.54,138.544,138.532,138.532,103799999.0
2005-04-15 01:45:00,138.54,138.544,138.531,138.531,82299998.0
2005-04-15 01:46:00,138.547,138.559,138.535,138.553,162699998.0
2005-04-15 01:47:00,138.552,138.552,138.521,138.524,85799998.0
2005-04-15 01:48:00,138.528,138.535,138.509,138.519,56200000.0
2005-04-15 01:49:00,138.524,138.535,138.524,138.53,48799999.0
2005-04-15 01:50:00,138.517,138.537,138.517,138.537,63800000.0
2005-04-15 01:51:00,138.558,138.558,138.519,138.524,46400000.0
2005-04-15 01:52:00,138.527,138.542,138.523,138.523,101800001.0
2005-04-15 01:53:00,138.528,138.535,138.513,138.535,92399999.0
2005-04-15 01:54:00,138.55,138.553,138.419,138.419,98300001.0
2005-04-15 01:55:00,138.555,138.561,138.443,138.548,144300003.0
2005-04-15 01:56:00,138.558,138.56,138.532,138.532,133200000.0
2005-04-15 01:57:00,138.508,138.508,138.454,138.494,56399998.0
2005-04-15 01:58:00,138.489,138.489,138.449,138.483,110499999.0
2005-04-15 01:59:00,138.513,138.536,138.513,138.536,63199999.0
2005-04-15 02:00:00,138.532,138.532,138.506,138.519,89399998.0
2005-04-15 02:01:00,138.533,138.533,138.428,138.428,112400001.0
2005-04-15 02:02:00,138.533,138.533,138.449,138.467,61999998.0
2005-04-15 02:03:00,138.538,138.538,138.519,138.528,102400001.0
2005-04-15 02:04:00,138.531,138.545,138.524,138.53,112599999.0
2005-04-15 02:05:00,138.535,138.544,138.531,138.531,71800000.0
2005-04-15 02:06:00,138.536,138.543,138.533,138.543,121199998.0
2005-04-15 02:07:00,138.536,138.536,138.517,138.524,132500003.0
2005-04-15 02:08:00,138.535,138.535,138.525,138.528,62599998.0
2005-04-15 02:09:00,138.54,138.54,138.516,138.516,36800000.0
2005-04-15 02:10:00,138.525,138.525,138.51,138.519,63900000.0
2005-04-15 02:11:00,138.523,138.53,138.523,138.528,110199998.0
2005-04-15 02:12:00,138.523,138.525,138.496,138.505,109799998.0
2005-04-15 02:13:00,138.515,138.515,138.491,138.491,41100000.0
2005-04-15 02:14:00,138.492,138.492,138.473,138.481,78200000.0
2005-04-15 02:15:00,138.483,138.494,138.475,138.489,111600001.0
2005-04-15 02:16:00,138.501,138.505,138.49,138.499,122199999.0
2005-04-15 02:17:00,138.503,138.503,138.489,138.497,135099999.0
2005-04-15 02:18:00,138.511,138.515,138.505,138.515,76400001.0
2005-04-15 02:19:00,138.51,138.515,138.507,138.51,85500000.0
2005-04-15 02:20:00,138.522,138.522,138.495,138.495,55500000.0
2005-04-15 02:21:00,138.5,138.5,138.478,138.478,46000000.0
2005-04-15 02:22:00,138.479,138.486,138.437,138.437,77900000.0
2005-04-15 02:23:00,138.438,138.47,138.435,138.468,55700001.0
2005-04-15 02:24:00,138.482,138.489,138.48,138.487,66899999.0
2005-04-15 02:25:00,138.477,138.486,138.477,138.482,38400000.0
2005-04-15 02:26:00,138.493,138.496,138.487,138.487,83699998.0
2005-04-15 02:27:00,138.482,138.487,138.48,138.48,97399998.0
2005-04-15 02:28:00,138.492,138.495,138.489,138.49,82599998.0
2005-04-15 02:29:00,138.485,138.496,138.485,138.491,131799999.0
2005-04-15 02:30:00,138.487,138.487,138.482,138.483,49800000.0
2005-04-15 02:31:00,138.492,138.492,138.474,138.48,69700000.0
2005-04-15 02:32:00,138.488,138.497,138.482,138.485,144900001.0
2005-04-15 02:33:00,138.51,138.515,138.484,138.491,78900002.0
2005-04-15 02:34:00,138.5,138.52,138.499,138.52,77999998.0
2005-04-15 02:35:00,138.523,138.523,138.509,138.523,115799999.0
2005-04-15 02:36:00,138.521,138.533,138.512,138.522,166699997.0
2005-04-15 02:37:00,138.521,138.528,138.521,138.528,41099999.0
2005-04-15 02:38:00,138.538,138.54,138.521,138.529,113899997.0
2005-04-15 02:39:00,138.527,138.527,138.523,138.523,7100000.0
2005-04-15 02:40:00,138.532,138.545,138.532,138.54,108499999.0
2005-04-15 02:41:00,138.547,138.547,138.538,138.538,115899999.0
2005-04-15 02:42:00,138.543,138.555,138.543,138.55,39199999.0
2005-04-15 02:43:00,138.546,138.55,138.542,138.542,40499999.0
2005-04-15 02:44:00,138.546,138.558,138.546,138.555,51400000.0
2005-04-15 02:45:00,138.548,138.558,138.544,138.55,148100002.0
2005-04-15 02:46:00,138.557,138.567,138.557,138.56,120199999.0
2005-04-15 02:47:00,138.572,138.572,138.537,138.554,59900001.0
2005-04-15 02:48:00,138.555,138.565,138.555,138.559,160900002.0
2005-04-15 02:49:00,138.57,138.57,138.564,138.568,53099999.0
2005-04-15 02:50:00,138.567,138.569,138.567,138.568,20800000.0
2005-04-15 02:51:00,138.563,138.57,138.557,138.557,91600002.0
2005-04-15 02:52:00,138.559,138.568,138.559,138.568,73400000.0
2005-04-15 02:53:00,138.567,138.6,138.567,138.592,162999997.0
2005-04-15 02:54:00,138.61,138.631,138.61,138.629,101699998.0
2005-04-15 02:55:00,138.625,138.625,138.595,138.615,70300001.0
2005-04-15 02:56:00,138.625,138.642,138.621,138.64,105500001.0
2005-04-15 02:57:00,138.646,138.646,138.644,138.644,49899998.0
2005-04-15 02:58:00,138.668,138.676,138.655,138.66,120699997.0
2005-04-15 02:59:00,138.68,138.683,138.655,138.655,114899999.0
2005-04-15 03:00:00,138.669,138.669,138.643,138.65,71200000.0
2005-04-15 03:01:00,138.655,138.662,138.648,138.649,88799999.0
2005-04-15 03:02:00,138.644,138.666,138.644,138.652,174499997.0
2005-04-15 03:03:00,138.648,138.661,138.641,138.657,57999999.0
2005-04-15 03:04:00,138.659,138.659,138.651,138.651,16800000.0
2005-04-15 03:05:00,138.662,138.662,138.629,138.64,168700001.0
2005-04-15 03:06:00,138.651,138.651,138.616,138.616,77900001.0
2005-04-15 03:07:00,138.625,138.641,138.622,138.625,138100003.0
2005-04-15 03:08:00,138.628,138.628,138.627,138.627,35900000.0
2005-04-15 03:09:00,138.629,138.639,138.62,138.62,109499997.0
2005-04-15 03:10:00,138.617,138.631,138.611,138.618,160599996.0
2005-04-15 03:11:00,138.618,138.629,138.602,138.627,144200001.0
2005-04-15 03:12:00,138.628,138.645,138.621,138.627,114000002.0
2005-04-15 03:13:00,138.623,138.645,138.604,138.633,111199998.0
2005-04-15 03:14:00,138.64,138.656,138.636,138.639,55800000.0
2005-04-15 03:15:00,138.649,138.649,138.641,138.641,27099999.0
2005-04-15 03:16:00,138.634,138.655,138.634,138.65,85200000.0
2005-04-15 03:17:00,138.658,138.658,138.639,138.648,43200000.0
2005-04-15 03:18:00,138.659,138.67,138.65,138.65,30400000.0
2005-04-15 03:19:00,138.654,138.663,138.647,138.658,148899998.0
2005-04-15 03:20:00,138.674,138.686,138.666,138.675,85499999.0
2005-04-15 03:21:00,138.688,138.694,138.684,138.688,48300000.0
2005-04-15 03:22:00,138.688,138.688,138.674,138.682,142100005.0
2005-04-15 03:23:00,138.686,138.686,138.683,138.683,82600000.0
2005-04-15 03:24:00,138.699,138.703,138.69,138.7,58400000.0
2005-04-15 03:25:00,138.702,138.717,138.7,138.705,140599999.0
2005-04-15 03:26:00,138.693,138.693,138.67,138.672,107799999.0
2005-04-15 03:27:00,138.668,138.686,138.668,138.686,175799999.0
2005-04-15 03:28:00,138.684,138.686,138.684,138.686,36800000.0
2005-04-15 03:29:00,138.647,138.695,138.647,138.692,165200001.0
2005-04-15 03:30:00,138.699,138.714,138.692,138.704,53400000.0
2005-04-15 03:31:00,138.689,138.705,138.689,138.7,172300000.0
2005-04-15 03:32:00,138.707,138.707,138.693,138.693,85199999.0
2005-04-15 03:33:00,138.698,138.698,138.682,138.682,67900001.0
2005-04-15 03:34:00,138.704,138.718,138.704,138.707,40399999.0
2005-04-15 03:35:00,138.703,138.705,138.689,138.703,89500001.0
2005-04-15 03:36:00,138.698,138.702,138.698,138.702,22400000.0
2005-04-15 03:37:00,138.675,138.675,138.652,138.675,120399998.0
2005-04-15 03:38:00,138.684,138.693,138.679,138.687,230100000.0
2005-04-15 03:39:00,138.688,138.688,138.684,138.688,82599999.0
2005-04-15 03:40:00,138.68,138.685,138.68,138.685,57299998.0
2005-04-15 03:41:00,138.677,138.677,138.664,138.664,60800000.0
2005-04-15 03:42:00,138.66,138.66,138.66,138.66,4800000.0
2005-04-15 03:43:00,138.661,138.669,138.658,138.658,80400001.0
2005-04-15 03:44:00,138.676,138.678,138.665,138.678,115099999.0
2005-04-15 03:45:00,138.668,138.668,138.659,138.66,67299999.0
2005-04-15 03:46:00,138.643,138.643,138.617,138.617,44800001.0
2005-04-15 03:47:00,138.615,138.615,138.59,138.592,89800001.0
2005-04-15 03:48:00,138.592,138.596,138.579,138.596,58299999.0
2005-04-15 03:49:00,138.583,138.589,138.583,138.589,68700000.0
2005-04-15 03:50:00,138.588,138.601,138.585,138.601,36000000.0
2005-04-15 03:51:00,138.608,138.609,138.605,138.607,135700000.0
2005-04-15 03:52:00,138.6,138.614,138.577,138.59,130300001.0
2005-04-15 03:53:00,138.602,138.608,138.601,138.601,100200000.0
2005-04-15 03:54:00,138.594,138.595,138.587,138.591,150200001.0
2005-04-15 03:55:00,138.602,138.611,138.586,138.595,81500000.0
2005-04-15 03:56:00,138.592,138.601,138.588,138.591,49700000.0
2005-04-15 03:57:00,138.588,138.588,138.574,138.581,148500002.0
2005-04-15 03:58:00,138.567,138.567,138.515,138.515,124899997.0
2005-04-15 03:59:00,138.52,138.52,138.488,138.488,29200000.0
2005-04-15 04:00:00,138.489,138.507,138.472,138.484,137699997.0
2005-04-15 04:01:00,138.489,138.495,138.483,138.495,47700000.0
2005-04-15 04:02:00,138.514,138.517,138.502,138.502,71099998.0
2005-04-15 04:03:00,138.514,138.514,138.505,138.507,108499997.0
2005-04-15 04:04:00,138.532,138.534,138.516,138.516,32500000.0
2005-04-15 04:05:00,138.525,138.536,138.519,138.52,64599999.0
2005-04-15 04:06:00,138.542,138.558,138.54,138.553,95200000.0
2005-04-15 04:07:00,138.554,138.555,138.541,138.552,49900000.0
2005-04-15 04:08:00,138.558,138.567,138.53,138.54,128200002.0
2005-04-15 04:09:00,138.54,138.555,138.536,138.548,187099999.0
2005-04-15 04:10:00,138.552,138.554,138.545,138.545,24600000.0
2005-04-15 04:11:00,138.54,138.552,138.54,138.544,104600000.0
2005-04-15 04:12:00,138.552,138.555,138.539,138.539,103799999.0
2005-04-15 04:13:00,138.537,138.538,138.532,138.532,80499999.0
2005-04-15 04:14:00,138.542,138.545,138.529,138.542,103799998.0
2005-04-15 04:15:00,138.544,138.544,138.534,138.534,74499998.0
2005-04-15 04:16:00,138.54,138.557,138.538,138.538,51200000.0
2005-04-15 04:17:00,138.547,138.547,138.534,138.534,76899999.0
2005-04-15 04:18:00,138.537,138.537,138.525,138.525,101999999.0
2005-04-15 04:19:00,138.533,138.54,138.523,138.523,131999998.0
2005-04-15 04:20:00,138.547,138.547,138.529,138.531,71099999.0
2005-04-15 04:21:00,138.548,138.548,138.537,138.542,90199999.0
2005-04-15 04:22:00,138.548,138.557,138.533,138.549,85600000.0
2005-04-15 04:23:00,138.562,138.57,138.556,138.57,38900000.0
2005-04-15 04:24:00,138.566,138.566,138.564,138.564,12800000.0
2005-04-15 04:25:00,138.565,138.57,138.563,138.563,147900000.0
2005-04-15 04:26:00,138.566,138.579,138.566,138.573,57799998.0
2005-04-15 04:27:00,138.573,138.578,138.561,138.578,38600000.0
2005-04-15 04:28:00,138.574,138.582,138.569,138.573,130999998.0
2005-04-15 04:29:00,138.564,138.572,138.561,138.562,115000000.0
2005-04-15 04:30:00,138.558,138.558,138.532,138.538,93000001.0
2005-04-15 04:31:00,138.525,138.539,138.509,138.509,208799997.0
2005-04-15 04:32:00,138.534,138.534,138.523,138.534,49200000.0
2005-04-15 04:33:00,138.542,138.542,138.528,138.536,45500000.0
2005-04-15 04:34:00,138.543,138.543,138.531,138.531,67899999.0
2005-04-15 04:35:00,138.527,138.539,138.527,138.527,63899999.0
2005-04-15 04:36:00,138.539,138.539,138.53,138.53,27900000.0
2005-04-15 04:37:00,138.545,138.545,138.533,138.533,75099997.0
2005-04-15 04:38:00,138.545,138.545,138.535,138.535,35200000.0
2005-04-15 04:39:00,138.537,138.541,138.529,138.532,60999999.0
2005-04-15 04:40:00,138.529,138.535,138.516,138.526,151600004.0
2005-04-15 04:41:00,138.521,138.521,138.503,138.508,32600000.0
2005-04-15 04:42:00,138.505,138.516,138.504,138.51,103800002.0
2005-04-15 04:43:00,138.513,138.517,138.513,138.515,66200001.0
2005-04-15 04:44:00,138.528,138.54,138.52,138.527,60500000.0
2005-04-15 04:45:00,138.537,138.537,138.53,138.534,142099997.0
2005-04-15 04:46:00,138.533,138.533,138.531,138.531,9600000.0
2005-04-15 04:47:00,138.548,138.548,138.539,138.548,180000000.0
2005-04-15 04:48:00,138.542,138.551,138.536,138.536,104200000.0
2005-04-15 04:49:00,138.549,138.549,138.542,138.542,111600002.0
2005-04-15 04:50:00,138.535,138.535,138.535,138.535,800000.0
2005-04-15 04:51:00,138.54,138.54,138.54,138.54,4800000.0
2005-04-15 04:52:00,138.54,138.549,138.536,138.536,51400000.0
2005-04-15 04:53:00,138.536,138.536,138.534,138.534,22400000.0
2005-04-15 04:54:00,138.54,138.55,138.523,138.544,121800000.0
2005-04-15 04:55:00,138.528,138.535,138.528,138.531,121299999.0
2005-04-15 04:56:00,138.535,138.548,138.531,138.534,58700000.0
2005-04-15 04:57:00,138.535,138.541,138.523,138.523,54900000.0
2005-04-15 04:58:00,138.531,138.557,138.53,138.543,108800000.0
2005-04-15 04:59:00,138.549,138.554,138.535,138.547,189300002.0
2005-04-15 05:00:00,138.555,138.555,138.538,138.54,86800000.0
2005-04-15 05:01:00,138.54,138.546,138.524,138.524,122800001.0
2005-04-15 05:02:00,138.544,138.548,138.517,138.529,97899999.0
2005-04-15 05:03:00,138.542,138.558,138.53,138.547,131499999.0
2005-04-15 05:04:00,138.535,138.547,138.535,138.54,132500000.0
2005-04-15 05:05:00,138.535,138.535,138.516,138.521,35500000.0
2005-04-15 05:06:00,138.538,138.549,138.535,138.535,58000000.0
2005-04-15 05:07:00,138.532,138.549,138.53,138.534,127600000.0
2005-04-15 05:08:00,138.541,138.547,138.533,138.534,37100000.0
2005-04-15 05:09:00,138.537,138.537,138.527,138.529,72700001.0
2005-04-15 05:10:00,138.528,138.533,138.525,138.53,86300002.0
2005-04-15 05:11:00,138.531,138.535,138.521,138.523,111400000.0
2005-04-15 05:12:00,138.543,138.543,138.532,138.532,25600000.0
2005-04-15 05:13:00,138.525,138.541,138.525,138.53,71100000.0
2005-04-15 05:14:00,138.538,138.544,138.53,138.533,78399999.0
2005-04-15 05:15:00,138.547,138.547,138.538,138.538,10600000.0
2005-04-15 05:16:00,138.529,138.546,138.529,138.546,123899999.0
2005-04-15 05:17:00,138.537,138.557,138.537,138.538,91099999.0
2005-04-15 05:18:00,138.552,138.552,138.541,138.541,78100001.0
2005-04-15 05:19:00,138.542,138.546,138.539,138.542,68000000.0
2005-04-15 05:20:00,138.552,138.552,138.539,138.541,73000000.0
2005-04-15 05:21:00,138.534,138.535,138.518,138.535,87499999.0
2005-04-15 05:22:00,138.527,138.53,138.515,138.515,107500001.0
2005-04-15 05:23:00,138.507,138.522,138.507,138.519,21200000.0
2005-04-15 05:24:00,138.523,138.523,138.513,138.513,54700002.0
2005-04-15 05:25:00,138.514,138.514,138.509,138.509,34399999.0
2005-04-15 05:26:00,138.517,138.517,138.509,138.51,17600000.0
2005-04-15 05:27:00,138.51,138.51,138.505,138.505,6900000.0
2005-04-15 05:28:00,138.499,138.499,138.496,138.496,79100003.0
2005-04-15 05:29:00,138.492,138.492,138.47,138.47,89099999.0
2005-04-15 05:30:00,138.453,138.453,138.443,138.443,8800000.0
2005-04-15 05:31:00,138.438,138.438,138.432,138.433,17800000.0
2005-04-15 05:32:00,138.439,138.447,138.434,138.434,79900001.0
2005-04-15 05:33:00,138.459,138.462,138.447,138.462,136699997.0
2005-04-15 05:34:00,138.451,138.451,138.444,138.444,51200000.0
2005-04-15 05:35:00,138.452,138.46,138.443,138.443,84599999.0
2005-04-15 05:36:00,138.451,138.459,138.451,138.459,23200000.0
2005-04-15 05:37:00,138.462,138.469,138.462,138.462,85399999.0
2005-04-15 05:38:00,138.467,138.487,138.467,138.474,75999998.0
2005-04-15 05:39:00,138.493,138.493,138.475,138.479,102099997.0
2005-04-15 05:40:00,138.492,138.5,138.481,138.494,109200003.0
2005-04-15 05:41:00,138.498,138.498,138.485,138.485,33100000.0
2005-04-15 05:42:00,138.494,138.494,138.494,138.494,15200000.0
2005-04-15 05:43:00,138.502,138.502,138.487,138.487,83799998.0
2005-04-15 05:44:00,138.487,138.498,138.487,138.491,124499998.0
2005-04-15 05:45:00,138.492,138.498,138.487,138.498,46000000.0
2005-04-15 05:46:00,138.497,138.497,138.492,138.492,126199999.0
2005-04-15 05:47:00,138.483,138.483,138.461,138.467,49500000.0
2005-04-15 05:48:00,138.48,138.48,138.459,138.459,28800000.0
2005-04-15 05:49:00,138.462,138.482,138.454,138.454,58400000.0
2005-04-15 05:50:00,138.477,138.482,138.462,138.462,96500000.0
2005-04-15 05:51:00,138.46,138.482,138.46,138.476,52800001.0
2005-04-15 05:52:00,138.453,138.496,138.453,138.481,53600000.0
2005-04-15 05:53:00,138.484,138.484,138.461,138.466,134999999.0
2005-04-15 05:54:00,138.481,138.481,138.455,138.455,45200001.0
2005-04-15 05:55:00,138.485,138.489,138.467,138.477,142299996.0
2005-04-15 05:56:00,138.485,138.496,138.461,138.461,115199999.0
2005-04-15 05:57:00,138.461,138.498,138.461,138.486,97500002.0
2005-04-15 05:58:00,138.495,138.515,138.481,138.511,80999999.0
2005-04-15 05:59:00,138.52,138.524,138.488,138.507,84600000.0
2005-04-15 06:00:00,138.519,138.521,138.498,138.505,101599997.0
2005-04-15 06:01:00,138.507,138.507,138.507,138.507,13600000.0
2005-04-15 06:02:00,138.502,138.502,138.496,138.498,86900000.0
2005-04-15 06:03:00,138.507,138.507,138.492,138.501,201899997.0
2005-04-15 06:04:00,138.479,138.494,138.477,138.477,102799999.0
2005-04-15 06:05:00,138.515,138.515,138.502,138.515,35200000.0
2005-04-15 06:06:00,138.51,138.515,138.505,138.51,122400000.0
2005-04-15 06:07:00,138.503,138.515,138.5,138.508,104899999.0
2005-04-15 06:08:00,138.518,138.518,138.5,138.51,93499997.0
2005-04-15 06:09:00,138.486,138.503,138.476,138.484,73100001.0
2005-04-15 06:10:00,138.508,138.508,138.495,138.495,83999999.0
2005-04-15 06:11:00,138.493,138.493,138.482,138.484,65200000.0
2005-04-15 06:12:00,138.493,138.493,138.484,138.484,59499999.0
2005-04-15 06:13:00,138.49,138.499,138.482,138.487,78899998.0
2005-04-15 06:14:00,138.498,138.5,138.478,138.497,40800000.0
2005-04-15 06:15:00,138.495,138.495,138.483,138.485,38800000.0
2005-04-15 06:16:00,138.492,138.5,138.482,138.482,76600000.0
2005-04-15 06:17:00,138.49,138.517,138.49,138.516,71100000.0
2005-04-15 06:18:00,138.498,138.525,138.496,138.511,106599999.0
2005-04-15 06:19:00,138.55,138.55,138.499,138.533,107300001.0
2005-04-15 06:20:00,138.564,138.569,138.542,138.565,129800000.0
2005-04-15 06:21:00,138.575,138.575,138.493,138.521,46000001.0
2005-04-15 06:22:00,138.546,138.576,138.546,138.564,43200000.0
2005-04-15 06:23:00,138.577,138.588,138.563,138.588,95100001.0
2005-04-15 06:24:00,138.581,138.585,138.576,138.576,43199999.0
2005-04-15 06:25:00,138.587,138.587,138.571,138.573,98499998.0
2005-04-15 06:26:00,138.571,138.573,138.561,138.568,116500000.0
2005-04-15 06:27:00,138.545,138.555,138.499,138.539,106900000.0
2005-04-15 06:28:00,138.552,138.556,138.532,138.532,165799997.0
2005-04-15 06:29:00,138.562,138.57,138.54,138.55,95600000.0
2005-04-15 06:30:00,138.555,138.566,138.55,138.566,81300000.0
2005-04-15 06:31:00,138.566,138.589,138.565,138.589,101099999.0
2005-04-15 06:32:00,138.58,138.589,138.537,138.537,82300000.0
2005-04-15 06:33:00,138.532,138.537,138.525,138.525,92599998.0
2005-04-15 06:34:00,138.527,138.555,138.521,138.555,97099999.0
2005-04-15 06:35:00,138.56,138.563,138.502,138.531,72399999.0
2005-04-15 06:36:00,138.56,138.56,138.544,138.545,56400002.0
2005-04-15 06:37:00,138.546,138.548,138.522,138.522,40299999.0
2005-04-15 06:38:00,138.53,138.547,138.492,138.492,125299996.0
2005-04-15 06:39:00,138.55,138.552,138.501,138.523,80899999.0
2005-04-15 06:40:00,138.545,138.564,138.501,138.546,121200000.0
2005-04-15 06:41:00,138.563,138.601,138.563,138.601,88599999.0
2005-04-15 06:42:00,138.582,138.582,138.533,138.574,94299998.0
2005-04-15 06:43:00,138.607,138.607,138.59,138.602,85500001.0
2005-04-15 06:44:00,138.619,138.619,138.604,138.605,97399999.0
2005-04-15 06:45:00,138.613,138.636,138.605,138.619,83400000.0
2005-04-15 06:46:00,138.619,138.637,138.617,138.623,148700000.0
2005-04-15 06:47:00,138.628,138.628,138.608,138.609,32700000.0
2005-04-15 06:48:00,138.611,138.612,138.605,138.612,65899999.0
2005-04-15 06:49:00,138.602,138.602,138.587,138.588,73500000.0
2005-04-15 06:50:00,138.585,138.62,138.585,138.615,71599998.0
2005-04-15 06:51:00,138.612,138.621,138.607,138.612,106600000.0
2005-04-15 06:52:00,138.619,138.631,138.61,138.61,83400001.0
2005-04-15 06:53:00,138.628,138.644,138.628,138.635,70300000.0
2005-04-15 06:54:00,138.639,138.639,138.602,138.625,113699998.0
2005-04-15 06:55:00,138.643,138.666,138.643,138.658,51200000.0
2005-04-15 06:56:00,138.672,138.672,138.657,138.66,114300002.0
2005-04-15 06:57:00,138.665,138.673,138.653,138.666,56500000.0
2005-04-15 06:58:00,138.668,138.683,138.657,138.661,117200002.0
2005-04-15 06:59:00,138.677,138.682,138.64,138.64,171899997.0
2005-04-15 07:00:00,138.649,138.649,138.625,138.625,117799998.0
2005-04-15 07:01:00,138.611,138.639,138.611,138.631,142499999.0
2005-04-15 07:02:00,138.637,138.646,138.633,138.638,58600000.0
2005-04-15 07:03:00,138.653,138.653,138.633,138.64,105100001.0
2005-04-15 07:04:00,138.649,138.649,138.647,138.647,156700002.0
2005-04-15 07:05:00,138.635,138.656,138.634,138.65,42600000.0
2005-04-15 07:06:00,138.66,138.669,138.65,138.65,120400003.0
2005-04-15 07:07:00,138.65,138.666,138.65,138.657,172300000.0
2005-04-15 07:08:00,138.662,138.668,138.648,138.656,83199999.0
2005-04-15 07:09:00,138.662,138.662,138.635,138.648,53899999.0
2005-04-15 07:10:00,138.653,138.668,138.653,138.661,113600002.0
2005-04-15 07:11:00,138.662,138.667,138.652,138.652,176800003.0
2005-04-15 07:12:00,138.648,138.654,138.645,138.652,111399999.0
2005-04-15 07:13:00,138.665,138.669,138.646,138.646,156200001.0
2005-04-15 07:14:00,138.641,138.664,138.641,138.66,131900001.0
2005-04-15 07:15:00,138.656,138.671,138.656,138.656,47100000.0
2005-04-15 07:16:00,138.655,138.665,138.655,138.66,78400001.0
2005-04-15 07:17:00,138.657,138.665,138.65,138.665,91400001.0
2005-04-15 07:18:00,138.651,138.651,138.64,138.646,95800001.0
2005-04-15 07:19:00,138.66,138.66,138.655,138.655,55900001.0
2005-04-15 07:20:00,138.641,138.67,138.641,138.67,83900002.0
2005-04-15 07:21:00,138.683,138.683,138.672,138.673,78700002.0
2005-04-15 07:22:00,138.678,138.683,138.662,138.662,82300000.0
2005-04-15 07:23:00,138.673,138.673,138.662,138.663,57199999.0
2005-04-15 07:24:00,138.664,138.675,138.658,138.671,97099998.0
2005-04-15 07:25:00,138.682,138.689,138.673,138.673,95700002.0
2005-04-15 07:26:00,138.689,138.692,138.68,138.68,70300000.0
2005-04-15 07:27:00,138.678,138.683,138.654,138.654,107799999.0
2005-04-15 07:28:00,138.645,138.657,138.64,138.652,101100002.0
2005-04-15 07:29:00,138.647,138.647,138.636,138.647,112699999.0
2005-04-15 07:30:00,138.648,138.648,138.625,138.63,113400001.0
2005-04-15 07:31:00,138.64,138.64,138.632,138.632,10700000.0
2005-04-15 07:32:00,138.638,138.646,138.63,138.641,132100002.0
2005-04-15 07:33:00,138.643,138.651,138.635,138.635,82799999.0
2005-04-15 07:34:00,138.656,138.656,138.644,138.648,79800000.0
2005-04-15 07:35:00,138.643,138.648,138.633,138.644,48600000.0
2005-04-15 07:36:00,138.657,138.657,138.647,138.647,41599999.0
2005-04-15 07:37:00,138.645,138.65,138.64,138.64,63500000.0
2005-04-15 07:38:00,138.644,138.653,138.644,138.653,12800000.0
2005-04-15 07:39:00,138.652,138.659,138.642,138.643,68700001.0
2005-04-15 07:40:00,138.645,138.65,138.645,138.65,127200001.0
2005-04-15 07:41:00,138.644,138.648,138.636,138.64,161000000.0
2005-04-15 07:42:00,138.637,138.645,138.628,138.628,52000000.0
2005-04-15 07:43:00,138.636,138.641,138.625,138.626,129799998.0
2005-04-15 07:44:00,138.62,138.633,138.603,138.621,91900000.0
2005-04-15 07:45:00,138.629,138.637,138.617,138.627,84299998.0
2005-04-15 07:46:00,138.639,138.639,138.634,138.634,21200001.0
2005-04-15 07:47:00,138.642,138.644,138.634,138.635,70300000.0
2005-04-15 07:48:00,138.632,138.632,138.597,138.597,91799998.0
2005-04-15 07:49:00,138.603,138.615,138.597,138.615,113400000.0
2005-04-15 07:50:00,138.625,138.639,138.625,138.637,76399999.0
2005-04-15 07:51:00,138.64,138.64,138.618,138.619,30100000.0
2005-04-15 07:52:00,138.631,138.638,138.624,138.629,95599999.0
2005-04-15 07:53:00,138.648,138.658,138.644,138.644,129899998.0
2005-04-15 07:54:00,138.658,138.664,138.65,138.664,77500000.0
2005-04-15 07:55:00,138.66,138.667,138.66,138.665,111400001.0
2005-04-15 07:56:00,138.665,138.665,138.648,138.648,56000002.0
2005-04-15 07:57:00,138.663,138.664,138.65,138.65,37400000.0
2005-04-15 07:58:00,138.666,138.666,138.642,138.642,95699999.0
2005-04-15 07:59:00,138.655,138.662,138.651,138.662,92200001.0
2005-04-15 08:00:00,138.662,138.667,138.661,138.665,145299996.0
2005-04-15 08:01:00,138.677,138.677,138.665,138.665,62199998.0
2005-04-15 08:02:00,138.673,138.673,138.66,138.666,48199999.0
2005-04-15 08:03:00,138.66,138.665,138.66,138.663,53499999.0
2005-04-15 08:04:00,138.667,138.671,138.661,138.661,191000002.0
2005-04-15 08:05:00,138.662,138.671,138.662,138.667,23500000.0
2005-04-15 08:06:00,138.662,138.663,138.649,138.663,51600000.0
2005-04-15 08:07:00,138.658,138.658,138.649,138.656,87899998.0
2005-04-15 08:08:00,138.655,138.655,138.645,138.645,31699999.0
2005-04-15 08:09:00,138.655,138.662,138.647,138.653,96799998.0
2005-04-15 08:10:00,138.667,138.667,138.659,138.663,54299999.0
2005-04-15 08:11:00,138.671,138.681,138.656,138.681,91699998.0
2005-04-15 08:12:00,138.689,138.701,138.684,138.695,82399997.0
2005-04-15 08:13:00,138.696,138.712,138.687,138.711,124700000.0
2005-04-15 08:14:00,138.719,138.724,138.713,138.719,67199999.0
2005-04-15 08:15:00,138.711,138.711,138.69,138.69,18400000.0
2005-04-15 08:16:00,138.684,138.704,138.677,138.698,77399997.0
2005-04-15 08:17:00,138.696,138.696,138.694,138.694,35700000.0
2005-04-15 08:18:00,138.691,138.697,138.688,138.695,134699998.0
2005-04-15 08:19:00,138.688,138.688,138.669,138.674,67900002.0
2005-04-15 08:20:00,138.683,138.749,138.682,138.73,60000000.0
2005-04-15 08:21:00,138.721,138.734,138.718,138.73,80000000.0
2005-04-15 08:22:00,138.703,138.703,138.635,138.667,60599999.0
2005-04-15 08:23:00,138.699,138.706,138.669,138.669,120599998.0
2005-04-15 08:24:00,138.662,138.677,138.662,138.677,74800001.0
2005-04-15 08:25:00,138.669,138.669,138.654,138.654,95599998.0
2005-04-15 08:26:00,138.678,138.707,138.678,138.704,24800000.0
2005-04-15 08:27:00,138.693,138.693,138.672,138.672,101600000.0
2005-04-15 08:28:00,138.685,138.69,138.679,138.679,84000001.0
2005-04-15 08:29:00,138.685,138.699,138.682,138.693,81599999.0
2005-04-15 08:30:00,138.705,138.708,138.666,138.666,99500000.0
2005-04-15 08:31:00,138.681,138.681,138.672,138.672,47300000.0
2005-04-15 08:32:00,138.68,138.69,138.664,138.667,146799999.0
2005-04-15 08:33:00,138.68,138.69,138.671,138.671,113400001.0
2005-04-15 08:34:00,138.673,138.694,138.673,138.694,162199997.0
2005-04-15 08:35:00,138.691,138.694,138.68,138.685,74700001.0
2005-04-15 08:36:00,138.69,138.69,138.655,138.655,186100000.0
2005-04-15 08:37:00,138.663,138.679,138.655,138.672,102099999.0
2005-04-15 08:38:00,138.666,138.682,138.66,138.681,69900000.0
2005-04-15 08:39:00,138.683,138.683,138.669,138.683,73900001.0
2005-04-15 08:40:00,138.693,138.696,138.689,138.69,122500002.0
2005-04-15 08:41:00,138.687,138.688,138.673,138.682,114099999.0
2005-04-15 08:42:00,138.695,138.695,138.674,138.679,79500000.0
2005-04-15 08:43:00,138.684,138.694,138.675,138.685,89099999.0
2005-04-15 08:44:00,138.705,138.713,138.701,138.713,120900002.0
2005-04-15 08:45:00,138.723,138.723,138.713,138.721,75000001.0
2005-04-15 08:46:00,138.728,138.736,138.718,138.735,197699995.0
2005-04-15 08:47:00,138.728,138.728,138.727,138.727,36800001.0
2005-04-15 08:48:00,138.725,138.725,138.689,138.699,88800000.0
2005-04-15 08:49:00,138.681,138.705,138.681,138.701,61900000.0
2005-04-15 08:50:00,138.715,138.715,138.707,138.709,116300001.0
2005-04-15 08:51:00,138.722,138.724,138.709,138.72,163200002.0
2005-04-15 08:52:00,138.716,138.716,138.695,138.7,155099998.0
2005-04-15 08:53:00,138.703,138.716,138.703,138.716,75100000.0
2005-04-15 08:54:00,138.727,138.737,138.723,138.737,100700000.0
2005-04-15 08:55:00,138.743,138.743,138.726,138.728,49000000.0
2005-04-15 08:56:00,138.732,138.76,138.732,138.752,89499999.0
2005-04-15 08:57:00,138.758,138.781,138.752,138.759,203699997.0
2005-04-15 08:58:00,138.757,138.759,138.744,138.744,90700000.0
2005-04-15 08:59:00,138.758,138.766,138.756,138.76,83900000.0
2005-04-15 09:00:00,138.76,138.772,138.746,138.763,70199999.0
2005-04-15 09:01:00,138.764,138.764,138.737,138.737,136099998.0
2005-04-15 09:02:00,138.735,138.737,138.715,138.717,38299999.0
2005-04-15 09:03:00,138.726,138.726,138.708,138.712,119900001.0
2005-04-15 09:04:00,138.715,138.728,138.712,138.72,57700000.0
2005-04-15 09:05:00,138.732,138.757,138.732,138.752,53400000.0
2005-04-15 09:06:00,138.753,138.753,138.737,138.75,144099998.0
2005-04-15 09:07:00,138.764,138.775,138.756,138.756,36300000.0
2005-04-15 09:08:00,138.757,138.759,138.741,138.749,81199999.0
2005-04-15 09:09:00,138.757,138.757,138.742,138.755,100200001.0
2005-04-15 09:10:00,138.754,138.758,138.746,138.753,116300002.0
2005-04-15 09:11:00,138.767,138.767,138.742,138.742,113100001.0
2005-04-15 09:12:00,138.751,138.753,138.738,138.748,105200001.0
2005-04-15 09:13:00,138.748,138.763,138.743,138.763,102399998.0
2005-04-15 09:14:00,138.775,138.775,138.755,138.763,141999998.0
2005-04-15 09:15:00,138.768,138.768,138.749,138.753,66300001.0
2005-04-15 09:16:00,138.758,138.758,138.735,138.746,68800001.0
2005-04-15 09:17:00,138.747,138.762,138.747,138.762,19200000.0
2005-04-15 09:18:00,138.766,138.768,138.76,138.76,61400001.0
2005-04-15 09:19:00,138.753,138.772,138.753,138.763,74199999.0
2005-04-15 09:20:00,138.753,138.786,138.752,138.778,83600001.0
2005-04-15 09:21:00,138.776,138.776,138.757,138.757,57600000.0
2005-04-15 09:22:00,138.767,138.767,138.748,138.753,91000000.0
2005-04-15 09:23:00,138.752,138.757,138.749,138.749,118200005.0
2005-04-15 09:24:00,138.748,138.758,138.748,138.748,83200000.0
2005-04-15 09:25:00,138.741,138.745,138.734,138.734,66299998.0
2005-04-15 09:26:00,138.738,138.739,138.722,138.722,120399998.0
2005-04-15 09:27:00,138.736,138.745,138.733,138.745,159400000.0
2005-04-15 09:28:00,138.745,138.754,138.734,138.746,80000001.0
2005-04-15 09:29:00,138.753,138.753,138.737,138.737,64000000.0
2005-04-15 09:30:00,138.761,138.777,138.761,138.765,94999999.0
2005-04-15 09:31:00,138.765,138.775,138.757,138.761,137999999.0
2005-04-15 09:32:00,138.768,138.778,138.761,138.774,76799999.0
2005-04-15 09:33:00,138.768,138.768,138.761,138.761,66900001.0
2005-04-15 09:34:00,138.768,138.787,138.766,138.778,65600000.0
2005-04-15 09:35:00,138.78,138.804,138.777,138.799,61600000.0
2005-04-15 09:36:00,138.813,138.813,138.803,138.806,91699999.0
2005-04-15 09:37:00,138.808,138.856,138.798,138.856,118699999.0
2005-04-15 09:38:00,138.865,138.865,138.843,138.845,112399998.0
2005-04-15 09:39:00,138.846,138.847,138.833,138.833,59400000.0
2005-04-15 09:40:00,138.831,138.831,138.815,138.815,92700000.0
2005-04-15 09:41:00,138.831,138.838,138.821,138.821,19300000.0
2005-04-15 09:42:00,138.827,138.895,138.821,138.895,123900001.0
2005-04-15 09:43:00,138.875,138.891,138.868,138.868,151499997.0
2005-04-15 09:44:00,138.875,138.883,138.858,138.858,57400000.0
2005-04-15 09:45:00,138.871,138.874,138.851,138.851,70400001.0
2005-04-15 09:46:00,138.85,138.859,138.85,138.851,110900000.0
2005-04-15 09:47:00,138.851,138.852,138.838,138.838,87800000.0
2005-04-15 09:48:00,138.852,138.852,138.835,138.841,34400000.0
2005-04-15 09:49:00,138.845,138.845,138.826,138.826,125799999.0
2005-04-15 09:50:00,138.823,138.824,138.814,138.818,95800001.0
2005-04-15 09:51:00,138.832,138.832,138.816,138.82,73500000.0
2005-04-15 09:52:00,138.823,138.837,138.823,138.823,116299999.0
2005-04-15 09:53:00,138.837,138.851,138.824,138.841,88600002.0
2005-04-15 09:54:00,138.856,138.867,138.85,138.867,41600000.0
2005-04-15 09:55:00,138.877,138.886,138.877,138.883,130000003.0
2005-04-15 09:56:00,138.878,138.878,138.865,138.874,189900001.0
2005-04-15 09:57:00,138.875,138.884,138.87,138.88,122200001.0
2005-04-15 09:58:00,138.888,138.891,138.875,138.887,94100001.0
2005-04-15 09:59:00,138.873,138.925,138.873,138.925,93100000.0
2005-04-15 10:00:00,138.936,139.074,138.936,139.07,117199999.0
2005-04-15 10:01:00,139.07,139.09,139.046,139.046,82799999.0
2005-04-15 10:02:00,139.033,139.033,139.016,139.032,110200003.0
2005-04-15 10:03:00,139.016,139.016,139.001,139.009,67200000.0
2005-04-15 10:04:00,139.02,139.02,139.003,139.003,73799998.0
2005-04-15 10:05:00,139.035,139.046,139.026,139.046,157500001.0
2005-04-15 10:06:00,139.085,139.118,139.079,139.111,87399999.0
2005-04-15 10:07:00,139.134,139.144,139.124,139.124,78300001.0
2005-04-15 10:08:00,139.144,139.144,139.108,139.108,67099998.0
2005-04-15 10:09:00,139.1,139.101,139.09,139.091,59099999.0
2005-04-15 10:10:00,139.107,139.126,139.107,139.115,186200000.0
2005-04-15 10:11:00,139.145,139.16,139.141,139.155,135500001.0
2005-04-15 10:12:00,139.166,139.171,139.161,139.161,106700000.0
2005-04-15 10:13:00,139.153,139.153,139.123,139.135,152400002.0
2005-04-15 10:14:00,139.122,139.128,139.101,139.101,75100000.0
2005-04-15 10:15:00,139.098,139.109,139.088,139.088,99500001.0
2005-04-15 10:16:00,139.087,139.1,139.079,139.082,62100000.0
2005-04-15 10:17:00,139.094,139.101,139.085,139.085,111000000.0
2005-04-15 10:18:00,139.083,139.092,139.078,139.078,100199998.0
2005-04-15 10:19:00,139.083,139.091,139.079,139.079,85499997.0
2005-04-15 10:20:00,139.082,139.083,139.065,139.078,86499999.0
2005-04-15 10:21:00,139.09,139.09,139.058,139.062,107499998.0
2005-04-15 10:22:00,139.065,139.065,139.042,139.057,159400000.0
2005-04-15 10:23:00,139.065,139.068,139.05,139.05,112300001.0
2005-04-15 10:24:00,139.048,139.055,139.045,139.045,125000002.0
2005-04-15 10:25:00,139.054,139.066,139.049,139.066,162000001.0
2005-04-15 10:26:00,139.076,139.102,139.06,139.06,114899997.0
2005-04-15 10:27:00,139.087,139.096,139.075,139.096,185200004.0
2005-04-15 10:28:00,139.097,139.126,139.097,139.125,108699998.0
2005-04-15 10:29:00,139.132,139.147,139.125,139.147,97100001.0
2005-04-15 10:30:00,139.143,139.153,139.131,139.151,147999998.0
2005-04-15 10:31:00,139.157,139.157,139.143,139.15,92300002.0
2005-04-15 10:32:00,139.151,139.151,139.126,139.126,63800000.0
2005-04-15 10:33:00,139.128,139.135,139.122,139.122,38200001.0
2005-04-15 10:34:00,139.111,139.114,139.103,139.103,44800000.0
2005-04-15 10:35:00,139.127,139.155,139.124,139.155,90399999.0
2005-04-15 10:36:00,139.173,139.173,139.144,139.144,168600000.0
2005-04-15 10:37:00,139.147,139.147,139.127,139.127,32900000.0
2005-04-15 10:38:00,139.142,139.144,139.12,139.12,196099997.0
2005-04-15 10:39:00,139.136,139.14,139.111,139.115,141499999.0
2005-04-15 10:40:00,139.13,139.13,139.101,139.101,185300001.0
2005-04-15 10:41:00,139.111,139.123,139.111,139.12,66199999.0
2005-04-15 10:42:00,139.12,139.123,139.103,139.103,64899999.0
2005-04-15 10:43:00,139.111,139.118,139.107,139.107,126800002.0
2005-04-15 10:44:00,139.106,139.106,139.089,139.092,142600000.0
2005-04-15 10:45:00,139.098,139.1,139.085,139.09,124299999.0
2005-04-15 10:46:00,139.102,139.104,139.084,139.084,72499999.0
2005-04-15 10:47:00,139.077,139.077,139.068,139.068,16800000.0
2005-04-15 10:48:00,139.074,139.082,139.065,139.068,125200001.0
2005-04-15 10:49:00,139.063,139.063,139.042,139.05,72199998.0
2005-04-15 10:50:00,139.05,139.053,139.039,139.048,91699999.0
2005-04-15 10:51:00,139.049,139.049,139.026,139.042,63200000.0
2005-04-15 10:52:00,139.03,139.03,139.007,139.007,79100000.0
2005-04-15 10:53:00,139.022,139.029,139.005,139.011,45600000.0
2005-04-15 10:54:00,139.01,139.01,138.958,138.959,101299998.0
2005-04-15 10:55:00,138.963,138.963,138.94,138.942,146299998.0
2005-04-15 10:56:00,138.964,138.97,138.95,138.961,108600000.0
2005-04-15 10:57:00,138.963,138.977,138.963,138.977,118099998.0
2005-04-15 10:58:00,138.984,138.997,138.982,138.983,39200000.0
2005-04-15 10:59:00,138.976,138.976,138.946,138.946,31700000.0
2005-04-15 11:00:00,138.947,138.947,138.903,138.917,63199999.0
2005-04-15 11:01:00,138.95,138.963,138.949,138.958,104100000.0
2005-04-15 11:02:00,138.951,138.951,138.93,138.93,31299999.0
2005-04-15 11:03:00,138.944,138.944,138.915,138.915,47900000.0
2005-04-15 11:04:00,138.926,138.926,138.907,138.907,52800000.0
2005-04-15 11:05:00,138.938,138.938,138.916,138.925,51900001.0
2005-04-15 11:06:00,138.953,138.953,138.935,138.945,118199997.0
2005-04-15 11:07:00,138.952,138.952,138.931,138.94,193600001.0
2005-04-15 11:08:00,138.956,138.956,138.93,138.938,139499997.0
2005-04-15 11:09:00,138.948,138.952,138.939,138.941,99299996.0
2005-04-15 11:10:00,138.942,138.97,138.941,138.97,72800000.0
2005-04-15 11:11:00,138.978,138.978,138.969,138.97,137799999.0
2005-04-15 11:12:00,138.98,138.985,138.962,138.97,152699998.0
2005-04-15 11:13:00,138.976,138.986,138.974,138.974,86100001.0
2005-04-15 11:14:00,138.971,138.976,138.962,138.969,79700000.0
2005-04-15 11:15:00,138.977,138.984,138.968,138.973,45100001.0
2005-04-15 11:16:00,138.968,138.97,138.954,138.954,109100002.0
2005-04-15 11:17:00,138.961,138.961,138.923,138.939,101400000.0
2005-04-15 11:18:00,138.949,138.949,138.924,138.924,35900000.0
2005-04-15 11:19:00,138.934,138.939,138.921,138.926,81999999.0
2005-04-15 11:20:00,138.937,138.948,138.936,138.936,67900000.0
2005-04-15 11:21:00,138.949,138.956,138.945,138.953,37100000.0
2005-04-15 11:22:00,138.958,138.958,138.946,138.958,129599997.0
2005-04-15 11:23:00,138.962,138.962,138.946,138.952,105500001.0
2005-04-15 11:24:00,138.957,138.958,138.95,138.95,82100000.0
2005-04-15 11:25:00,138.954,138.977,138.951,138.968,87100000.0
2005-04-15 11:26:00,138.981,139.013,138.981,138.995,176900000.0
2005-04-15 11:27:00,138.991,138.991,138.961,138.97,125699997.0
2005-04-15 11:28:00,138.977,138.979,138.966,138.967,50400000.0
2005-04-15 11:29:00,138.977,138.977,138.944,138.945,99399999.0
2005-04-15 11:30:00,138.955,138.957,138.932,138.932,76500000.0
2005-04-15 11:31:00,138.927,138.946,138.923,138.932,102000000.0
2005-04-15 11:32:00,138.935,138.935,138.925,138.93,73199999.0
2005-04-15 11:33:00,138.938,138.938,138.929,138.933,42300000.0
2005-04-15 11:34:00,138.94,138.94,138.912,138.912,117499998.0
2005-04-15 11:35:00,138.905,138.921,138.904,138.909,161600001.0
2005-04-15 11:36:00,138.922,138.922,138.902,138.91,79700000.0
2005-04-15 11:37:00,138.901,138.906,138.892,138.892,32800000.0
2005-04-15 11:38:00,138.895,138.896,138.883,138.891,106700000.0
2005-04-15 11:39:00,138.887,138.887,138.872,138.877,114800000.0
2005-04-15 11:40:00,138.863,138.876,138.852,138.876,24000000.0
2005-04-15 11:41:00,138.883,138.933,138.883,138.928,191499998.0
2005-04-15 11:42:00,138.94,138.953,138.928,138.931,179699997.0
2005-04-15 11:43:00,138.934,138.934,138.915,138.915,112700001.0
2005-04-15 11:44:00,138.928,138.931,138.913,138.913,122000001.0
2005-04-15 11:45:00,138.907,138.909,138.893,138.895,166299998.0
2005-04-15 11:46:00,138.89,138.903,138.89,138.895,82800001.0
2005-04-15 11:47:00,138.902,138.919,138.902,138.906,47300000.0
2005-04-15 11:48:00,138.903,138.903,138.877,138.894,99400000.0
2005-04-15 11:49:00,138.892,138.899,138.884,138.895,91199999.0
2005-04-15 11:50:00,138.876,138.887,138.872,138.875,121199997.0
2005-04-15 11:51:00,138.877,138.916,138.876,138.906,87400001.0
2005-04-15 11:52:00,138.895,138.896,138.882,138.89,69199999.0
2005-04-15 11:53:00,138.886,138.897,138.874,138.894,101500000.0
2005-04-15 11:54:00,138.88,138.895,138.875,138.875,58500000.0
2005-04-15 11:55:00,138.878,138.892,138.873,138.888,110900002.0
2005-04-15 11:56:00,138.899,138.9,138.894,138.897,90200000.0
2005-04-15 11:57:00,138.902,138.909,138.894,138.894,63900000.0
2005-04-15 11:58:00,138.896,138.896,138.887,138.89,58900000.0
2005-04-15 11:59:00,138.881,138.899,138.878,138.878,152999999.0
2005-04-15 12:00:00,138.878,138.89,138.878,138.888,139900000.0
2005-04-15 12:01:00,138.886,138.886,138.845,138.845,64700000.0
2005-04-15 12:02:00,138.851,138.858,138.836,138.837,89500001.0
2005-04-15 12:03:00,138.862,138.865,138.845,138.851,209799999.0
2005-04-15 12:04:00,138.856,138.856,138.832,138.843,141400003.0
2005-04-15 12:05:00,138.844,138.853,138.84,138.849,152299995.0
2005-04-15 12:06:00,138.857,138.861,138.848,138.851,188300001.0
2005-04-15 12:07:00,138.845,138.849,138.838,138.842,87100001.0
2005-04-15 12:08:00,138.847,138.852,138.837,138.841,136300002.0
2005-04-15 12:09:00,138.848,138.855,138.842,138.844,95600004.0
2005-04-15 12:10:00,138.864,138.888,138.864,138.888,105099999.0
2005-04-15 12:11:00,138.878,138.878,138.86,138.863,86200002.0
2005-04-15 12:12:00,138.865,138.88,138.865,138.874,83899999.0
2005-04-15 12:13:00,138.867,138.873,138.865,138.87,99100000.0
2005-04-15 12:14:00,138.87,138.881,138.864,138.864,178700003.0
2005-04-15 12:15:00,138.868,138.885,138.868,138.885,198999995.0
2005-04-15 12:16:00,138.888,138.888,138.878,138.878,108700002.0
2005-04-15 12:17:00,138.882,138.888,138.882,138.888,90200000.0
2005-04-15 12:18:00,138.882,138.884,138.88,138.884,140500000.0
2005-04-15 12:19:00,138.872,138.888,138.872,138.888,167799998.0
2005-04-15 12:20:00,138.884,138.893,138.881,138.888,101499998.0
2005-04-15 12:21:00,138.882,138.887,138.882,138.887,21600000.0
2005-04-15 12:22:00,138.888,138.889,138.881,138.884,83000000.0
2005-04-15 12:23:00,138.888,138.888,138.882,138.882,74300002.0
2005-04-15 12:24:00,138.881,138.891,138.881,138.891,81000001.0
2005-04-15 12:25:00,138.882,138.882,138.87,138.871,61700000.0
2005-04-15 12:26:00,138.882,138.882,138.868,138.871,52800000.0
2005-04-15 12:27:00,138.868,138.88,138.868,138.872,25300000.0
2005-04-15 12:28:00,138.87,138.87,138.87,138.87,81500001.0
2005-04-15 12:29:00,138.868,138.874,138.86,138.865,75900001.0
2005-04-15 12:30:00,138.877,138.898,138.872,138.872,93300000.0
2005-04-15 12:31:00,138.877,138.88,138.864,138.864,53900001.0
2005-04-15 12:32:00,138.876,138.876,138.855,138.861,147900002.0
2005-04-15 12:33:00,138.876,138.887,138.866,138.867,237899997.0
2005-04-15 12:34:00,138.88,138.888,138.879,138.888,167399997.0
2005-04-15 12:35:00,138.883,138.892,138.883,138.886,76300001.0
2005-04-15 12:36:00,138.888,138.905,138.881,138.905,73899999.0
2005-04-15 12:37:00,138.916,138.95,138.916,138.946,31400000.0
2005-04-15 12:38:00,138.943,138.958,138.943,138.944,153099996.0
2005-04-15 12:39:00,138.95,138.958,138.935,138.935,177000000.0
2005-04-15 12:40:00,138.942,138.943,138.931,138.938,90299999.0
2005-04-15 12:41:00,138.938,138.956,138.938,138.956,137899999.0
2005-04-15 12:42:00,138.96,138.965,138.95,138.95,85300002.0
2005-04-15 12:43:00,138.965,138.972,138.963,138.969,140999997.0
2005-04-15 12:44:00,138.968,138.971,138.955,138.955,78600001.0
2005-04-15 12:45:00,138.968,138.968,138.956,138.956,52300000.0
2005-04-15 12:46:00,138.967,138.97,138.959,138.962,90300000.0
2005-04-15 12:47:00,138.953,138.957,138.946,138.946,47300000.0
2005-04-15 12:48:00,138.964,138.964,138.95,138.956,102799998.0
2005-04-15 12:49:00,138.955,138.967,138.955,138.958,133299999.0
2005-04-15 12:50:00,138.957,138.958,138.944,138.957,105699999.0
2005-04-15 12:51:00,138.965,138.965,138.96,138.96,71000001.0
2005-04-15 12:52:00,138.955,138.955,138.928,138.928,32000000.0
2005-04-15 12:53:00,138.933,138.933,138.912,138.912,111899997.0
2005-04-15 12:54:00,138.901,138.916,138.901,138.91,91900000.0
2005-04-15 12:55:00,138.912,138.916,138.904,138.904,58500000.0
2005-04-15 12:56:00,138.914,138.925,138.914,138.918,65600000.0
2005-04-15 12:57:00,138.916,138.917,138.896,138.896,74200000.0
2005-04-15 12:58:00,138.885,138.885,138.868,138.868,87000000.0
2005-04-15 12:59:00,138.864,138.88,138.864,138.88,86500000.0
2005-04-15 13:00:00,138.877,138.902,138.875,138.899,57300000.0
2005-04-15 13:01:00,138.892,138.899,138.882,138.887,106499999.0
2005-04-15 13:02:00,138.878,138.881,138.868,138.87,199900003.0
2005-04-15 13:03:00,138.872,138.874,138.856,138.86,51200000.0
2005-04-15 13:04:00,138.862,138.862,138.851,138.858,85299999.0
2005-04-15 13:05:00,138.85,138.865,138.85,138.86,118500001.0
2005-04-15 13:06:00,138.857,138.865,138.855,138.856,72200001.0
2005-04-15 13:07:00,138.855,138.862,138.855,138.855,121999999.0
2005-04-15 13:08:00,138.853,138.865,138.852,138.865,32800000.0
2005-04-15 13:09:00,138.863,138.879,138.86,138.877,67900000.0
2005-04-15 13:10:00,138.868,138.87,138.865,138.87,39200000.0
2005-04-15 13:11:00,138.868,138.904,138.858,138.904,111799997.0
2005-04-15 13:12:00,138.903,138.903,138.886,138.889,64000002.0
2005-04-15 13:13:00,138.882,138.893,138.876,138.89,149300003.0
2005-04-15 13:14:00,138.875,138.887,138.875,138.887,78199998.0
2005-04-15 13:15:00,138.885,138.894,138.881,138.894,73100000.0
2005-04-15 13:16:00,138.895,138.908,138.895,138.906,153100000.0
2005-04-15 13:17:00,138.899,138.899,138.882,138.887,80400000.0
2005-04-15 13:18:00,138.885,138.897,138.883,138.895,128600000.0
2005-04-15 13:19:00,138.898,138.898,138.892,138.892,27300001.0
2005-04-15 13:20:00,138.9,138.9,138.882,138.89,97200002.0
2005-04-15 13:21:00,138.9,138.914,138.894,138.904,143700004.0
2005-04-15 13:22:00,138.901,138.903,138.888,138.891,106000001.0
2005-04-15 13:23:00,138.876,138.885,138.861,138.884,40000000.0
2005-04-15 13:24:00,138.881,138.891,138.862,138.862,99899999.0
2005-04-15 13:25:00,138.864,138.874,138.852,138.858,39600000.0
2005-04-15 13:26:00,138.882,138.882,138.875,138.882,119700001.0
2005-04-15 13:27:00,138.885,138.889,138.867,138.882,72200001.0
2005-04-15 13:28:00,138.874,138.893,138.873,138.893,130899998.0
2005-04-15 13:29:00,138.887,138.898,138.881,138.898,102799999.0
2005-04-15 13:30:00,138.906,138.907,138.898,138.907,75500000.0
2005-04-15 13:31:00,138.908,138.93,138.908,138.92,116600001.0
2005-04-15 13:32:00,138.915,138.918,138.887,138.887,149599998.0
2005-04-15 13:33:00,138.894,138.902,138.873,138.901,72699999.0
2005-04-15 13:34:00,138.902,138.921,138.892,138.917,40300000.0
2005-04-15 13:35:00,138.928,138.941,138.924,138.924,67500000.0
2005-04-15 13:36:00,138.913,138.913,138.907,138.907,23200001.0
2005-04-15 13:37:00,138.91,138.91,138.886,138.89,46700000.0
2005-04-15 13:38:00,138.883,138.887,138.881,138.887,44699999.0
2005-04-15 13:39:00,138.888,138.888,138.861,138.861,56900000.0
2005-04-15 13:40:00,138.87,138.89,138.845,138.882,216299997.0
2005-04-15 13:41:00,138.902,138.932,138.88,138.929,98999998.0
2005-04-15 13:42:00,138.948,138.986,138.946,138.986,59100000.0
2005-04-15 13:43:00,139.0,139.0,138.981,138.981,78000002.0
2005-04-15 13:44:00,138.983,138.984,138.961,138.961,98799998.0
2005-04-15 13:45:00,138.963,138.963,138.916,138.931,99599999.0
2005-04-15 13:46:00,138.941,138.944,138.938,138.944,62100000.0
2005-04-15 13:47:00,138.935,138.935,138.911,138.911,85400000.0
2005-04-15 13:48:00,138.905,138.905,138.882,138.904,117699999.0
2005-04-15 13:49:00,138.898,138.922,138.898,138.915,192100001.0
2005-04-15 13:50:00,138.913,138.946,138.913,138.946,42800000.0
2005-04-15 13:51:00,138.963,138.991,138.951,138.985,134600003.0
2005-04-15 13:52:00,139.02,139.03,139.005,139.02,60200000.0
2005-04-15 13:53:00,139.037,139.055,139.032,139.053,84900001.0
2005-04-15 13:54:00,139.051,139.051,139.037,139.041,39200000.0
2005-04-15 13:55:00,139.041,139.055,139.033,139.035,99500000.0
2005-04-15 13:56:00,139.037,139.049,139.015,139.015,54199999.0
2005-04-15 13:57:00,139.013,139.031,139.011,139.024,136799999.0
2005-04-15 13:58:00,139.036,139.037,139.009,139.009,49499999.0
2005-04-15 13:59:00,139.028,139.069,139.028,139.05,86899998.0
2005-04-15 14:00:00,139.073,139.08,139.042,139.07,119900001.0
2005-04-15 14:01:00,139.092,139.094,139.086,139.09,150999997.0
2005-04-15 14:02:00,139.081,139.081,139.03,139.033,87200000.0
2005-04-15 14:03:00,139.05,139.065,139.041,139.041,137499998.0
2005-04-15 14:04:00,139.047,139.075,139.046,139.061,121500000.0
2005-04-15 14:05:00,139.058,139.058,139.029,139.045,76700000.0
2005-04-15 14:06:00,139.042,139.042,139.012,139.017,43900000.0
2005-04-15 14:07:00,139.024,139.039,139.023,139.023,91600001.0
2005-04-15 14:08:00,139.02,139.029,139.008,139.011,136800000.0
2005-04-15 14:09:00,139.006,139.019,139.006,139.006,59999999.0
2005-04-15 14:10:00,139.027,139.041,139.016,139.027,65600000.0
2005-04-15 14:11:00,139.057,139.057,139.027,139.037,65900001.0
2005-04-15 14:12:00,139.06,139.076,139.055,139.07,96899999.0
2005-04-15 14:13:00,139.068,139.089,139.06,139.077,140800000.0
2005-04-15 14:14:00,139.081,139.081,139.057,139.063,64400001.0
2005-04-15 14:15:00,139.052,139.052,139.031,139.032,138500001.0
2005-04-15 14:16:00,139.03,139.03,139.01,139.01,25600000.0
2005-04-15 14:17:00,139.022,139.072,139.017,139.072,92400000.0
2005-04-15 14:18:00,139.045,139.073,139.028,139.065,119899999.0
2005-04-15 14:19:00,139.072,139.074,139.047,139.047,63099998.0
2005-04-15 14:20:00,139.047,139.064,139.035,139.041,122700000.0
2005-04-15 14:21:00,139.027,139.04,139.011,139.011,102399997.0
2005-04-15 14:22:00,139.045,139.049,139.023,139.041,121800002.0
2005-04-15 14:23:00,139.053,139.083,139.053,139.083,47500001.0
2005-04-15 14:24:00,139.106,139.106,139.077,139.077,90199999.0
2005-04-15 14:25:00,139.072,139.073,139.059,139.063,206799997.0
2005-04-15 14:26:00,139.062,139.1,139.062,139.084,103800000.0
2005-04-15 14:27:00,139.103,139.109,139.088,139.1,164900001.0
2005-04-15 14:28:00,139.105,139.113,139.072,139.072,99000001.0
2005-04-15 14:29:00,139.083,139.102,139.075,139.092,47600000.0
2005-04-15 14:30:00,139.098,139.149,139.092,139.126,112500002.0
2005-04-15 14:31:00,139.174,139.175,139.119,139.119,127500000.0
2005-04-15 14:32:00,139.087,139.087,139.007,139.055,106699998.0
2005-04-15 14:33:00,139.06,139.071,139.035,139.044,169599999.0
2005-04-15 14:34:00,139.055,139.058,139.029,139.042,96099997.0
2005-04-15 14:35:00,139.072,139.073,139.029,139.033,114999998.0
2005-04-15 14:36:00,139.031,139.048,139.019,139.019,90499999.0
2005-04-15 14:37:00,139.029,139.029,139.012,139.023,77799999.0
2005-04-15 14:38:00,139.02,139.034,139.01,139.02,78200000.0
2005-04-15 14:39:00,139.028,139.028,138.988,138.988,117999999.0
2005-04-15 14:40:00,138.995,138.995,138.94,138.94,37100000.0
2005-04-15 14:41:00,138.964,138.973,138.954,138.968,71700000.0
2005-04-15 14:42:00,138.978,138.988,138.974,138.975,83099999.0
2005-04-15 14:43:00,138.977,138.987,138.955,138.96,120999999.0
2005-04-15 14:44:00,138.985,138.993,138.976,138.988,151400001.0
2005-04-15 14:45:00,138.985,138.985,138.953,138.974,83400000.0
2005-04-15 14:46:00,139.012,139.041,139.012,139.02,30300000.0
2005-04-15 14:47:00,139.074,139.102,139.057,139.085,100200001.0
2005-04-15 14:48:00,139.108,139.108,139.081,139.09,75900000.0
2005-04-15 14:49:00,139.073,139.078,139.042,139.074,86499999.0
2005-04-15 14:50:00,139.086,139.086,139.053,139.053,57500000.0
2005-04-15 14:51:00,139.053,139.053,139.018,139.022,73500001.0
2005-04-15 14:52:00,139.014,139.036,139.014,139.022,71200000.0
2005-04-15 14:53:00,139.026,139.039,139.011,139.011,34199999.0
2005-04-15 14:54:00,139.02,139.031,139.015,139.024,68000000.0
2005-04-15 14:55:00,139.017,139.03,139.016,139.022,78199999.0
2005-04-15 14:56:00,139.032,139.039,139.028,139.039,74299999.0
2005-04-15 14:57:00,139.05,139.059,139.048,139.051,37100000.0
2005-04-15 14:58:00,139.057,139.064,139.035,139.035,81600001.0
2005-04-15 14:59:00,139.065,139.084,138.99,139.059,138899999.0
2005-04-15 15:00:00,139.013,139.013,138.846,138.904,119100000.0
2005-04-15 15:01:00,138.958,139.009,138.94,139.009,81699999.0
2005-04-15 15:02:00,139.016,139.016,138.919,138.973,70300000.0
2005-04-15 15:03:00,138.985,138.985,138.935,138.94,85500000.0
2005-04-15 15:04:00,138.945,138.99,138.937,138.963,104000000.0
2005-04-15 15:05:00,138.985,139.034,138.985,139.022,114899997.0
2005-04-15 15:06:00,139.063,139.063,138.963,138.971,112499998.0
2005-04-15 15:07:00,138.989,139.001,138.975,138.99,64800000.0
2005-04-15 15:08:00,139.017,139.032,139.017,139.021,109700000.0
2005-04-15 15:09:00,139.013,139.014,138.999,138.999,38300000.0
2005-04-15 15:10:00,139.007,139.025,139.002,139.009,83300000.0
2005-04-15 15:11:00,139.022,139.039,139.016,139.03,108500003.0
2005-04-15 15:12:00,139.04,139.04,139.001,139.003,122099998.0
2005-04-15 15:13:00,139.003,139.019,138.988,138.988,73100001.0
2005-04-15 15:14:00,139.016,139.018,138.985,138.985,97599999.0
2005-04-15 15:15:00,138.982,139.005,138.982,138.99,85399998.0
2005-04-15 15:16:00,139.0,139.01,138.966,138.966,63900000.0
2005-04-15 15:17:00,138.976,139.001,138.97,139.001,63700000.0
2005-04-15 15:18:00,139.017,139.028,138.995,139.005,73200000.0
2005-04-15 15:19:00,139.025,139.037,139.012,139.029,74299999.0
2005-04-15 15:20:00,139.047,139.054,139.01,139.037,75900000.0
2005-04-15 15:21:00,139.043,139.054,139.034,139.053,121499997.0
2005-04-15 15:22:00,139.057,139.069,139.052,139.061,64400000.0
2005-04-15 15:23:00,139.042,139.042,138.992,138.992,114299999.0
2005-04-15 15:24:00,139.011,139.017,139.002,139.007,63300001.0
2005-04-15 15:25:00,139.013,139.034,139.002,139.003,121900000.0
2005-04-15 15:26:00,139.015,139.026,139.0,139.0,98800001.0
2005-04-15 15:27:00,139.012,139.02,139.008,139.008,117299998.0
2005-04-15 15:28:00,139.017,139.028,139.001,139.028,59000001.0
2005-04-15 15:29:00,139.028,139.05,139.014,139.03,99599999.0
2005-04-15 15:30:00,139.036,139.046,139.021,139.037,63900000.0
2005-04-15 15:31:00,139.028,139.039,139.025,139.038,60000000.0
2005-04-15 15:32:00,139.03,139.1,139.01,139.07,97299999.0
2005-04-15 15:33:00,139.071,139.071,139.047,139.057,97299999.0
2005-04-15 15:34:00,139.066,139.079,139.06,139.079,92700001.0
2005-04-15 15:35:00,139.095,139.105,139.082,139.082,75500000.0
2005-04-15 15:36:00,139.09,139.106,139.056,139.094,113900000.0
2005-04-15 15:37:00,139.112,139.136,139.106,139.112,138399999.0
2005-04-15 15:38:00,139.102,139.12,139.102,139.11,103200000.0
2005-04-15 15:39:00,139.112,139.126,139.107,139.109,81200001.0
2005-04-15 15:40:00,139.113,139.121,139.1,139.106,55700000.0
2005-04-15 15:41:00,139.081,139.112,139.073,139.1,90100002.0
2005-04-15 15:42:00,139.108,139.108,139.079,139.079,49200000.0
2005-04-15 15:43:00,139.077,139.114,139.077,139.1,28300000.0
2005-04-15 15:44:00,139.113,139.153,139.109,139.145,76999999.0
2005-04-15 15:45:00,139.114,139.114,138.934,138.986,85899999.0
2005-04-15 15:46:00,139.122,139.14,139.025,139.025,111599999.0
2005-04-15 15:47:00,139.045,139.102,138.977,139.05,63100000.0
2005-04-15 15:48:00,139.095,139.131,139.053,139.11,118300000.0
2005-04-15 15:49:00,139.105,139.13,139.104,139.104,62100001.0
2005-04-15 15:50:00,139.079,139.079,138.998,139.0,62799999.0
2005-04-15 15:51:00,139.012,139.012,138.99,138.99,29700000.0
2005-04-15 15:52:00,138.992,139.0,138.964,138.964,84200002.0
2005-04-15 15:53:00,138.964,138.969,138.937,138.954,109300001.0
2005-04-15 15:54:00,138.965,139.003,138.965,138.987,44700000.0
2005-04-15 15:55:00,138.973,138.988,138.971,138.971,159800000.0
2005-04-15 15:56:00,138.979,138.993,138.971,138.973,107199997.0
2005-04-15 15:57:00,138.985,139.009,138.973,139.009,84700001.0
2005-04-15 15:58:00,139.005,139.06,139.005,139.058,79100000.0
2005-04-15 15:59:00,139.06,139.06,139.035,139.039,107600002.0
2005-04-15 16:00:00,139.045,139.074,139.042,139.056,79299999.0
2005-04-15 16:01:00,139.072,139.085,139.048,139.074,101299999.0
2005-04-15 16:02:00,139.088,139.103,139.062,139.07,121800002.0
2005-04-15 16:03:00,139.08,139.103,139.064,139.103,57300000.0
2005-04-15 16:04:00,139.115,139.124,139.067,139.107,74899998.0
2005-04-15 16:05:00,139.12,139.12,139.06,139.063,95699998.0
2005-04-15 16:06:00,139.065,139.094,139.061,139.081,62300000.0
2005-04-15 16:07:00,139.079,139.095,139.07,139.078,83400000.0
2005-04-15 16:08:00,139.085,139.112,139.08,139.103,173700000.0
2005-04-15 16:09:00,139.114,139.13,139.092,139.114,47300000.0
2005-04-15 16:10:00,139.12,139.131,139.106,139.13,77199999.0
2005-04-15 16:11:00,139.105,139.105,139.051,139.065,69500000.0
2005-04-15 16:12:00,139.087,139.094,139.006,139.006,69100000.0
2005-04-15 16:13:00,139.027,139.045,138.996,139.013,102100000.0
2005-04-15 16:14:00,139.021,139.021,138.986,138.995,89500000.0
2005-04-15 16:15:00,139.007,139.017,138.989,139.013,54400000.0
2005-04-15 16:16:00,139.014,139.027,139.002,139.026,87100000.0
2005-04-15 16:17:00,139.037,139.037,138.991,138.993,192300001.0
2005-04-15 16:18:00,139.02,139.055,139.02,139.055,93800000.0
2005-04-15 16:19:00,139.062,139.063,139.029,139.035,151800000.0
2005-04-15 16:20:00,139.067,139.081,139.043,139.078,85200001.0
2005-04-15 16:21:00,139.085,139.155,139.059,139.153,82999999.0
2005-04-15 16:22:00,139.172,139.197,139.069,139.183,97299999.0
2005-04-15 16:23:00,139.242,139.247,139.163,139.209,92600000.0
2005-04-15 16:24:00,139.252,139.288,139.251,139.269,56299999.0
2005-04-15 16:25:00,139.284,139.288,139.273,139.273,29400001.0
2005-04-15 16:26:00,139.253,139.269,139.24,139.24,51800000.0
2005-04-15 16:27:00,139.242,139.242,139.165,139.21,123600002.0
2005-04-15 16:28:00,139.222,139.224,139.172,139.172,161900002.0
2005-04-15 16:29:00,139.161,139.169,139.091,139.091,176900003.0
2005-04-15 16:30:00,139.125,139.172,139.125,139.172,117999998.0
2005-04-15 16:31:00,139.185,139.2,139.167,139.167,80100000.0
2005-04-15 16:32:00,139.18,139.188,139.17,139.17,42000001.0
2005-04-15 16:33:00,139.165,139.188,139.151,139.188,172799999.0
2005-04-15 16:34:00,139.171,139.193,139.163,139.163,172300001.0
2005-04-15 16:35:00,139.155,139.155,139.146,139.146,89999999.0
2005-04-15 16:36:00,139.151,139.185,139.151,139.185,62900000.0
2005-04-15 16:37:00,139.163,139.22,139.163,139.22,34800000.0
2005-04-15 16:38:00,139.163,139.185,139.163,139.171,45900000.0
2005-04-15 16:39:00,139.188,139.188,139.153,139.165,105100002.0
2005-04-15 16:40:00,139.159,139.176,139.15,139.164,108399999.0
2005-04-15 16:41:00,139.173,139.19,139.162,139.173,154299996.0
2005-04-15 16:42:00,139.16,139.16,139.126,139.126,82800000.0
2005-04-15 16:43:00,139.12,139.12,139.079,139.079,144399999.0
2005-04-15 16:44:00,139.09,139.125,139.086,139.125,147600003.0
2005-04-15 16:45:00,139.12,139.146,139.109,139.12,118799997.0
2005-04-15 16:46:00,139.115,139.136,139.094,139.118,92900002.0
2005-04-15 16:47:00,139.119,139.139,139.117,139.132,53700000.0
2005-04-15 16:48:00,139.13,139.16,139.13,139.143,73700000.0
2005-04-15 16:49:00,139.143,139.143,139.058,139.081,79800001.0
2005-04-15 16:50:00,139.09,139.09,139.064,139.064,126199999.0
2005-04-15 16:51:00,139.048,139.048,139.011,139.026,162399998.0
2005-04-15 16:52:00,139.042,139.042,139.017,139.027,65300000.0
2005-04-15 16:53:00,139.042,139.045,139.012,139.015,74300000.0
2005-04-15 16:54:00,139.027,139.047,139.027,139.041,91500000.0
2005-04-15 16:55:00,139.05,139.061,139.039,139.061,94600000.0
2005-04-15 16:56:00,139.06,139.064,139.036,139.04,94500000.0
2005-04-15 16:57:00,139.038,139.062,139.038,139.048,44900000.0
2005-04-15 16:58:00,139.043,139.071,139.034,139.071,113399998.0
2005-04-15 16:59:00,139.08,139.08,139.031,139.033,64499999.0
2005-04-15 17:00:00,139.05,139.063,139.035,139.063,119100000.0
2005-04-15 17:01:00,139.062,139.063,139.048,139.049,123199998.0
2005-04-15 17:02:00,139.046,139.046,139.031,139.032,74600000.0
2005-04-15 17:03:00,139.029,139.037,139.007,139.009,148000001.0
2005-04-15 17:04:00,139.009,139.025,139.002,139.025,52700000.0
2005-04-15 17:05:00,139.02,139.029,139.006,139.006,79199999.0
2005-04-15 17:06:00,139.005,139.005,138.997,138.997,39400000.0
2005-04-15 17:07:00,138.998,139.028,138.998,139.012,92000000.0
2005-04-15 17:08:00,139.031,139.041,139.019,139.032,75900000.0
2005-04-15 17:09:00,139.047,139.055,139.015,139.021,112300000.0
2005-04-15 17:10:00,139.005,139.012,138.998,138.998,88700000.0
2005-04-15 17:11:00,139.005,139.005,138.989,138.995,58400000.0
2005-04-15 17:12:00,138.995,139.011,138.988,138.996,122000002.0
2005-04-15 17:13:00,138.991,138.993,138.984,138.988,140099998.0
2005-04-15 17:14:00,138.981,138.981,138.95,138.954,62900000.0
2005-04-15 17:15:00,138.954,138.981,138.948,138.962,75600000.0
2005-04-15 17:16:00,138.995,139.027,138.982,139.027,165499999.0
2005-04-15 17:17:00,139.028,139.064,139.011,139.064,44500000.0
2005-04-15 17:18:00,139.069,139.076,139.062,139.076,158200000.0
2005-04-15 17:19:00,139.089,139.124,139.089,139.102,94800002.0
2005-04-15 17:20:00,139.122,139.123,139.096,139.096,117600000.0
2005-04-15 17:21:00,139.096,139.096,139.074,139.074,102600000.0
2005-04-15 17:22:00,139.071,139.076,139.048,139.05,91700000.0
2005-04-15 17:23:00,139.051,139.067,139.044,139.063,126100002.0
2005-04-15 17:24:00,139.072,139.085,139.054,139.065,127900000.0
2005-04-15 17:25:00,139.085,139.088,139.05,139.068,84900000.0
2005-04-15 17:26:00,139.068,139.068,139.042,139.048,68000000.0
2005-04-15 17:27:00,139.04,139.062,139.034,139.055,143799999.0
2005-04-15 17:28:00,139.056,139.081,139.052,139.078,95900001.0
2005-04-15 17:29:00,139.085,139.114,139.081,139.101,97200001.0
2005-04-15 17:30:00,139.102,139.102,139.084,139.085,148899999.0
2005-04-15 17:31:00,139.093,139.134,139.085,139.134,60300000.0
2005-04-15 17:32:00,139.127,139.127,139.096,139.096,48600000.0
2005-04-15 17:33:00,139.093,139.093,139.076,139.083,38700000.0
2005-04-15 17:34:00,139.072,139.072,139.044,139.065,78400002.0
2005-04-15 17:35:00,139.077,139.079,139.06,139.06,77900000.0
2005-04-15 17:36:00,139.08,139.096,139.08,139.089,69700002.0
2005-04-15 17:37:00,139.08,139.091,139.074,139.09,123600003.0
2005-04-15 17:38:00,139.088,139.088,139.073,139.074,72099999.0
2005-04-15 17:39:00,139.085,139.09,139.081,139.081,140800001.0
2005-04-15 17:40:00,139.085,139.092,139.083,139.083,59700001.0
2005-04-15 17:41:00,139.077,139.077,139.055,139.07,73800000.0
2005-04-15 17:42:00,139.065,139.077,139.06,139.07,136899999.0
2005-04-15 17:43:00,139.077,139.077,139.063,139.063,135800000.0
2005-04-15 17:44:00,139.067,139.078,139.048,139.078,65799999.0
2005-04-15 17:45:00,139.1,139.1,139.05,139.064,114399998.0
2005-04-15 17:46:00,139.067,139.102,139.06,139.09,77199999.0
2005-04-15 17:47:00,139.087,139.117,139.056,139.117,67200000.0
2005-04-15 17:48:00,139.129,139.138,139.125,139.135,102900002.0
2005-04-15 17:49:00,139.115,139.115,139.064,139.106,47000000.0
2005-04-15 17:50:00,139.103,139.123,139.066,139.123,64500000.0
2005-04-15 17:51:00,139.135,139.139,139.091,139.105,82900001.0
2005-04-15 17:52:00,139.087,139.144,139.082,139.144,118099999.0
2005-04-15 17:53:00,139.126,139.126,139.106,139.12,109500002.0
2005-04-15 17:54:00,139.125,139.125,139.105,139.124,90800001.0
2005-04-15 17:55:00,139.118,139.118,139.088,139.106,55200000.0
2005-04-15 17:56:00,139.108,139.119,139.103,139.108,182100002.0
2005-04-15 17:57:00,139.107,139.107,139.095,139.103,71900002.0
2005-04-15 17:58:00,139.101,139.123,139.101,139.123,93400000.0
2005-04-15 17:59:00,139.128,139.135,139.128,139.135,38900000.0
2005-04-15 18:00:00,139.138,139.146,139.129,139.146,59899999.0
2005-04-15 18:01:00,139.137,139.155,139.136,139.141,1208400008.0
2005-04-15 18:02:00,139.14,139.14,139.116,139.136,1997600001.0
2005-04-15 18:03:00,139.13,139.13,139.13,139.13,1467500006.0
2005-04-15 18:04:00,139.14,139.148,139.135,139.14,1467500006.0
2005-04-15 18:05:00,139.142,139.18,139.142,139.18,1620599997.0
2005-04-15 18:06:00,139.188,139.211,139.186,139.211,1085999995.0
2005-04-15 18:07:00,139.206,139.236,139.196,139.207,1873300001.0
2005-04-15 18:08:00,139.215,139.225,139.207,139.214,1769899995.0
2005-04-15 18:09:00,139.191,139.206,139.148,139.163,1324099995.0
2005-04-15 18:10:00,139.175,139.179,139.166,139.175,956200006.0
2005-04-15 18:11:00,139.178,139.182,139.161,139.172,861999992.0
2005-04-15 18:12:00,139.17,139.189,139.166,139.187,981599997.0
2005-04-15 18:13:00,139.193,139.193,139.177,139.177,1257199996.0
2005-04-15 18:14:00,139.175,139.192,139.165,139.192,1619999998.0
2005-04-15 18:15:00,139.19,139.19,139.16,139.185,1672199994.0
2005-04-15 18:16:00,139.186,139.186,139.163,139.184,1539600001.0
2005-04-15 18:17:00,139.188,139.202,139.177,139.187,729099999.0
2005-04-15 18:18:00,139.178,139.198,139.168,139.184,541700002.0
2005-04-15 18:19:00,139.181,139.183,139.141,139.141,596099996.0
2005-04-15 18:20:00,139.165,139.171,139.144,139.145,1371399998.0
2005-04-15 18:21:00,139.138,139.148,139.131,139.146,1306100000.0
2005-04-15 18:22:00,139.147,139.152,139.129,139.147,830099994.0
2005-04-15 18:23:00,139.133,139.14,139.101,139.111,1602599999.0
2005-04-15 18:24:00,139.13,139.18,139.105,139.18,1049600000.0
2005-04-15 18:25:00,139.184,139.192,139.178,139.181,952699997.0
2005-04-15 18:26:00,139.182,139.206,139.181,139.198,1026099990.0
2005-04-15 18:27:00,139.197,139.197,139.173,139.177,671899992.0
2005-04-15 18:28:00,139.175,139.187,139.167,139.175,620600003.0
2005-04-15 18:29:00,139.174,139.187,139.167,139.169,830100002.0
2005-04-15 18:30:00,139.16,139.166,139.152,139.166,396400002.0
2005-04-15 18:31:00,139.17,139.176,139.159,139.17,1010799999.0
2005-04-15 18:32:00,139.167,139.169,139.144,139.145,1268800003.0
2005-04-15 18:33:00,139.153,139.153,139.103,139.103,1467399994.0
2005-04-15 18:34:00,139.098,139.111,139.095,139.107,1098200002.0
2005-04-15 18:35:00,139.12,139.136,139.119,139.135,1136099998.0
2005-04-15 18:36:00,139.137,139.137,139.105,139.124,609099997.0
2005-04-15 18:37:00,139.127,139.135,139.122,139.131,624099996.0
2005-04-15 18:38:00,139.134,139.134,139.125,139.134,310799999.0
2005-04-15 18:39:00,139.131,139.131,139.114,139.12,458499996.0
2005-04-15 18:40:00,139.12,139.125,139.099,139.099,970799995.0
2005-04-15 18:41:00,139.096,139.12,139.096,139.114,503099996.0
2005-04-15 18:42:00,139.123,139.132,139.097,139.132,605999994.0
2005-04-15 18:43:00,139.14,139.145,139.135,139.14,250100000.0
2005-04-15 18:44:00,139.132,139.134,139.099,139.134,382500000.0
2005-04-15 18:45:00,139.14,139.144,139.131,139.14,378699996.0
2005-04-15 18:46:00,139.138,139.145,139.13,139.145,593800002.0
2005-04-15 18:47:00,139.14,139.146,139.13,139.135,274099999.0
2005-04-15 18:48:00,139.14,139.15,139.13,139.136,620000001.0
2005-04-15 18:49:00,139.136,139.154,139.136,139.148,449199999.0
2005-04-15 18:50:00,139.142,139.153,139.128,139.14,706500003.0
2005-04-15 18:51:00,139.14,139.151,139.133,139.133,324600000.0
2005-04-15 18:52:00,139.135,139.135,139.12,139.125,695399997.0
2005-04-15 18:53:00,139.124,139.139,139.122,139.128,1022199999.0
2005-04-15 18:54:00,139.126,139.126,139.101,139.113,796900000.0
2005-04-15 18:55:00,139.114,139.117,139.091,139.111,1028600001.0
2005-04-15 18:56:00,139.117,139.128,139.097,139.107,388399998.0
2005-04-15 18:57:00,139.115,139.115,139.081,139.104,604999996.0
2005-04-15 18:58:00,139.119,139.132,139.113,139.115,725199995.0
2005-04-15 18:59:00,139.119,139.125,139.092,139.125,788099998.0
2005-04-15 19:00:00,139.123,139.126,139.105,139.105,214400002.0
2005-04-15 19:01:00,139.12,139.135,139.105,139.135,228100000.0
2005-04-15 19:02:00,139.141,139.17,139.139,139.164,289799998.0
2005-04-15 19:03:00,139.16,139.196,139.119,139.191,845400005.0
2005-04-15 19:04:00,139.189,139.204,139.176,139.2,462100000.0
2005-04-15 19:05:00,139.203,139.203,139.177,139.195,671899996.0
2005-04-15 19:06:00,139.207,139.207,139.161,139.184,910800001.0
2005-04-15 19:07:00,139.164,139.164,139.123,139.16,909000000.0
2005-04-15 19:08:00,139.167,139.167,139.147,139.147,836000004.0
2005-04-15 19:09:00,139.145,139.162,139.141,139.156,745499999.0
2005-04-15 19:10:00,139.165,139.175,139.149,139.175,345600000.0
2005-04-15 19:11:00,139.176,139.176,139.14,139.14,377499999.0
2005-04-15 19:12:00,139.15,139.17,139.141,139.17,450299996.0
2005-04-15 19:13:00,139.172,139.172,139.148,139.148,86800001.0
2005-04-15 19:14:00,139.138,139.14,139.129,139.138,301000005.0
2005-04-15 19:15:00,139.148,139.157,139.137,139.147,838400000.0
2005-04-15 19:16:00,139.146,139.162,139.142,139.162,347400003.0
2005-04-15 19:17:00,139.157,139.167,139.144,139.155,499200005.0
2005-04-15 19:18:00,139.142,139.154,139.137,139.15,285599997.0
2005-04-15 19:19:00,139.157,139.157,139.134,139.134,640300000.0
2005-04-15 19:20:00,139.138,139.161,139.129,139.134,324200000.0
2005-04-15 19:21:00,139.143,139.157,139.135,139.15,473200004.0
2005-04-15 19:22:00,139.143,139.16,139.143,139.16,81700001.0
2005-04-15 19:23:00,139.162,139.162,139.139,139.142,1300799998.0
2005-04-15 19:24:00,139.159,139.165,139.142,139.165,780899996.0
2005-04-15 19:25:00,139.165,139.165,139.138,139.143,601300000.0
2005-04-15 19:26:00,139.143,139.169,139.136,139.137,1131100007.0
2005-04-15 19:27:00,139.137,139.166,139.134,139.149,699700001.0
2005-04-15 19:28:00,139.16,139.173,139.154,139.166,507900003.0
2005-04-15 19:29:00,139.168,139.177,139.162,139.176,463599994.0
2005-04-15 19:30:00,139.18,139.187,139.176,139.18,656099997.0
2005-04-15 19:31:00,139.174,139.174,139.152,139.156,688599999.0
2005-04-15 19:32:00,139.162,139.189,139.16,139.178,744199997.0
2005-04-15 19:33:00,139.182,139.21,139.182,139.21,683800005.0
2005-04-15 19:34:00,139.203,139.215,139.178,139.191,914799997.0
2005-04-15 19:35:00,139.172,139.183,139.166,139.178,687799998.0
2005-04-15 19:36:00,139.168,139.168,139.116,139.133,504499998.0
2005-04-15 19:37:00,139.137,139.155,139.137,139.155,23200000.0
2005-04-15 19:38:00,139.165,139.165,139.13,139.143,628499999.0
2005-04-15 19:39:00,139.148,139.152,139.12,139.132,669699998.0
2005-04-15 19:40:00,139.145,139.145,139.106,139.121,374999999.0
2005-04-15 19:41:00,139.121,139.128,139.108,139.123,835600000.0
2005-04-15 19:42:00,139.129,139.132,139.115,139.126,423200000.0
2005-04-15 19:43:00,139.122,139.122,139.089,139.093,153900000.0
2005-04-15 19:44:00,139.094,139.119,139.079,139.09,467299998.0
2005-04-15 19:45:00,139.094,139.101,139.089,139.099,108700002.0
2005-04-15 19:46:00,139.102,139.117,139.102,139.117,423099994.0
2005-04-15 19:47:00,139.104,139.11,139.082,139.09,178100001.0
2005-04-15 19:48:00,139.083,139.088,139.046,139.078,720099998.0
2005-04-15 19:49:00,139.08,139.084,139.067,139.08,309000000.0
2005-04-15 19:50:00,139.087,139.087,139.064,139.064,355099996.0
2005-04-15 19:51:00,139.073,139.08,139.067,139.067,250800001.0
2005-04-15 19:52:00,139.078,139.078,139.052,139.073,512200002.0
2005-04-15 19:53:00,139.08,139.09,139.073,139.08,428600000.0
2005-04-15 19:54:00,139.084,139.084,139.059,139.065,310799997.0
2005-04-15 19:55:00,139.063,139.063,139.031,139.046,166400002.0
2005-04-15 19:56:00,139.053,139.087,139.053,139.076,324299999.0
2005-04-15 19:57:00,139.071,139.075,139.034,139.06,625600004.0
2005-04-15 19:58:00,139.062,139.088,139.062,139.081,676299998.0
2005-04-15 19:59:00,139.079,139.088,139.057,139.076,596799998.0
2005-04-15 20:00:00,139.082,139.082,139.055,139.07,193099998.0
2005-04-15 20:01:00,139.065,139.065,139.044,139.052,475999999.0
2005-04-15 20:02:00,139.05,139.074,139.043,139.074,197000001.0
2005-04-15 20:03:00,139.085,139.092,139.075,139.088,335399997.0
2005-04-15 20:04:00,139.072,139.09,139.072,139.087,442499997.0
2005-04-15 20:05:00,139.094,139.111,139.094,139.107,601300008.0
2005-04-15 20:06:00,139.111,139.125,139.109,139.112,577100001.0
2005-04-15 20:07:00,139.104,139.112,139.097,139.1,324600003.0
2005-04-15 20:08:00,139.091,139.108,139.091,139.1,610599999.0
2005-04-15 20:09:00,139.11,139.121,139.098,139.121,456600003.0
2005-04-15 20:10:00,139.11,139.114,139.095,139.095,477300002.0
2005-04-15 20:11:00,139.109,139.123,139.106,139.115,817999996.0
2005-04-15 20:12:00,139.108,139.117,139.089,139.095,927499994.0
2005-04-15 20:13:00,139.1,139.119,139.093,139.117,216300001.0
2005-04-15 20:14:00,139.117,139.136,139.087,139.117,478800004.0
2005-04-15 20:15:00,139.109,139.109,139.015,139.058,735499998.0
2005-04-15 20:16:00,139.054,139.074,139.054,139.056,491099994.0
2005-04-15 20:17:00,139.057,139.057,139.019,139.038,304099998.0
2005-04-15 20:18:00,139.027,139.052,139.027,139.047,113199999.0
2005-04-15 20:19:00,139.039,139.044,139.021,139.041,434900002.0
2005-04-15 20:20:00,139.047,139.056,139.041,139.043,259899996.0
2005-04-15 20:21:00,139.04,139.055,139.029,139.04,408100001.0
2005-04-15 20:22:00,139.04,139.057,139.031,139.048,448799993.0
2005-04-15 20:23:00,139.048,139.052,139.032,139.044,498500000.0
2005-04-15 20:24:00,139.044,139.057,139.044,139.057,278300001.0
2005-04-15 20:25:00,139.048,139.05,139.029,139.048,490999999.0
2005-04-15 20:26:00,139.047,139.047,139.03,139.033,431799998.0
2005-04-15 20:27:00,139.027,139.041,139.007,139.041,632499997.0
2005-04-15 20:28:00,139.036,139.036,139.011,139.027,1025799999.0
2005-04-15 20:29:00,139.029,139.042,139.023,139.031,1171099993.0
2005-04-15 20:30:00,139.047,139.075,139.039,139.061,1944399994.0
2005-04-15 20:31:00,139.043,139.051,139.015,139.022,1218600005.0
2005-04-15 20:32:00,139.025,139.061,139.017,139.061,985200003.0
2005-04-15 20:33:00,139.066,139.075,139.055,139.075,612299994.0
2005-04-15 20:34:00,139.073,139.089,139.068,139.068,249499999.0
2005-04-15 20:35:00,139.07,139.077,139.064,139.064,351600002.0
2005-04-15 20:36:00,139.06,139.06,138.982,138.993,701200000.0
2005-04-15 20:37:00,139.02,139.022,138.996,139.009,506500001.0
2005-04-15 20:38:00,139.028,139.028,138.985,138.991,684199997.0
2005-04-15 20:39:00,139.003,139.026,138.991,139.026,882999994.0
2005-04-15 20:40:00,139.022,139.034,138.995,139.033,920799998.0
2005-04-15 20:41:00,139.045,139.055,139.045,139.05,465799997.0
2005-04-15 20:42:00,139.036,139.058,139.008,139.05,465100002.0
2005-04-15 20:43:00,139.037,139.048,139.02,139.036,492900000.0
2005-04-15 20:44:00,139.029,139.043,139.025,139.038,836799993.0
2005-04-15 20:45:00,139.039,139.039,139.004,139.028,594299998.0
2005-04-15 20:46:00,139.039,139.042,139.008,139.022,708099999.0
2005-04-15 20:47:00,139.034,139.041,139.023,139.024,1053399999.0
2005-04-15 20:48:00,139.027,139.033,139.006,139.006,592800001.0
2005-04-15 20:49:00,139.02,139.041,139.012,139.041,325900001.0
2005-04-15 20:50:00,139.037,139.047,139.015,139.025,1199599998.0
2005-04-15 20:51:00,139.033,139.046,139.023,139.046,588300000.0
2005-04-15 20:52:00,139.049,139.052,139.041,139.049,283200002.0
2005-04-15 20:53:00,139.044,139.056,139.04,139.054,918700005.0
2005-04-15 20:54:00,139.041,139.064,139.041,139.05,319999999.0
2005-04-15 20:55:00,139.042,139.055,139.035,139.055,905800004.0
2005-04-15 20:56:00,139.048,139.048,139.02,139.043,1044599990.0
2005-04-15 20:57:00,139.048,139.088,139.017,139.08,556299994.0
2005-04-15 20:58:00,139.079,139.085,139.038,139.056,1391700010.0
2005-04-15 20:59:00,139.045,139.084,139.045,139.084,1163299997.0
2005-04-15 21:00:00,139.105,139.106,139.085,139.105,961100004.0
2005-04-15 21:01:00,139.105,139.105,139.073,139.088,1022500002.0
2005-04-15 21:02:00,139.089,139.097,139.082,139.093,460600004.0
2005-04-15 21:03:00,139.087,139.108,139.087,139.102,814799997.0
2005-04-15 21:04:00,139.114,139.126,139.102,139.102,447900000.0
2005-04-15 21:05:00,139.096,139.102,139.081,139.102,394699999.0
2005-04-15 21:06:00,139.099,139.101,139.087,139.095,595499998.0
2005-04-15 21:07:00,139.094,139.1,139.064,139.097,638399999.0
2005-04-15 21:08:00,139.103,139.103,139.07,139.07,420300003.0
2005-04-15 21:09:00,139.083,139.087,139.073,139.08,140700001.0
2005-04-15 21:10:00,139.082,139.102,139.081,139.09,400400001.0
2005-04-15 21:11:00,139.077,139.089,139.073,139.073,217799998.0
2005-04-15 21:12:00,139.082,139.088,139.071,139.072,481699998.0
2005-04-15 21:13:00,139.073,139.101,139.065,139.091,600400000.0
2005-04-15 21:14:00,139.075,139.088,139.069,139.088,864299997.0
2005-04-15 21:15:00,139.075,139.095,139.074,139.083,796499996.0
2005-04-15 21:16:00,139.088,139.106,139.088,139.106,523899997.0
2005-04-15 21:17:00,139.103,139.133,139.103,139.133,821599999.0
2005-04-15 21:18:00,139.136,139.142,139.117,139.135,302800000.0
2005-04-15 21:19:00,139.107,139.129,139.107,139.118,488100003.0
2005-04-15 21:20:00,139.101,139.119,139.101,139.109,1089000005.0
2005-04-15 21:21:00,139.111,139.128,139.101,139.117,726299993.0
2005-04-15 21:22:00,139.111,139.129,139.097,139.112,759299996.0
2005-04-15 21:23:00,139.128,139.128,139.114,139.127,747100000.0
2005-04-15 21:24:00,139.123,139.136,139.105,139.124,614399998.0
2005-04-15 21:25:00,139.142,139.142,139.113,139.128,582000006.0
2005-04-15 21:26:00,139.111,139.111,139.09,139.096,314199996.0
2005-04-15 21:27:00,139.099,139.099,139.084,139.098,156399998.0
2005-04-15 21:28:00,139.098,139.106,139.092,139.092,77200000.0
2005-04-15 21:29:00,139.096,139.099,139.083,139.086,187500001.0
2005-04-15 21:30:00,139.082,139.097,139.082,139.088,278899999.0
2005-04-15 21:31:00,139.084,139.088,139.083,139.088,83199999.0
2005-04-15 21:32:00,139.094,139.115,139.093,139.1,560399999.0
2005-04-15 21:33:00,139.116,139.116,139.102,139.102,167299998.0
2005-04-15 21:34:00,139.11,139.12,139.103,139.111,309999999.0
2005-04-15 21:35:00,139.107,139.107,139.092,139.098,436500001.0
2005-04-15 21:36:00,139.101,139.113,139.101,139.105,163800003.0
2005-04-15 21:37:00,139.108,139.143,139.104,139.135,85200000.0
2005-04-15 21:38:00,139.128,139.128,139.12,139.122,132400001.0
2005-04-15 21:39:00,139.122,139.128,139.118,139.128,163800001.0
2005-04-15 21:40:00,139.14,139.144,139.128,139.144,205599999.0
2005-04-15 21:41:00,139.142,139.142,139.125,139.14,82199999.0
2005-04-15 21:42:00,139.137,139.153,139.137,139.153,393399997.0
2005-04-15 21:43:00,139.15,139.158,139.138,139.142,247800001.0
2005-04-15 21:44:00,139.153,139.165,139.143,139.157,697800002.0
2005-04-15 21:45:00,139.168,139.17,139.158,139.16,262199999.0
2005-04-15 21:46:00,139.151,139.169,139.151,139.157,576600003.0
2005-04-15 21:47:00,139.161,139.18,139.16,139.16,398799998.0
2005-04-15 21:48:00,139.168,139.181,139.148,139.181,187500002.0
2005-04-15 21:49:00,139.177,139.199,139.177,139.197,61700000.0
2005-04-15 21:50:00,139.202,139.209,139.2,139.206,167100003.0
2005-04-15 21:51:00,139.189,139.189,139.158,139.175,173499999.0
2005-04-15 21:52:00,139.172,139.191,139.172,139.183,65699999.0
2005-04-15 21:53:00,139.18,139.189,139.18,139.185,68000000.0
2005-04-15 21:54:00,139.183,139.183,139.168,139.178,102799998.0
2005-04-15 21:55:00,139.168,139.193,139.155,139.193,132400003.0
2005-04-15 21:56:00,139.186,139.193,139.186,139.193,50300000.0
2005-04-15 21:57:00,139.197,139.209,139.197,139.207,42799999.0
2005-04-15 21:58:00,139.205,139.212,139.196,139.212,36399999.0
2005-04-15 21:59:00,139.206,139.221,139.202,139.219,217900001.0
2005-04-15 22:00:00,139.211,139.219,139.211,139.215,217699998.0
2005-04-15 22:01:00,139.203,139.21,139.196,139.204,427099999.0
2005-04-15 22:02:00,139.21,139.215,139.202,139.208,515499994.0
2005-04-15 22:03:00,139.209,139.215,139.197,139.215,147099999.0
2005-04-15 22:04:00,139.223,139.223,139.209,139.212,306800004.0
2005-04-15 22:05:00,139.205,139.21,139.203,139.21,107899998.0
2005-04-15 22:06:00,139.202,139.207,139.198,139.207,113399999.0
2005-04-15 22:07:00,139.208,139.208,139.195,139.201,80600000.0
2005-04-15 22:08:00,139.206,139.214,139.186,139.205,209299998.0
2005-04-15 22:09:00,139.193,139.213,139.193,139.205,115900001.0
2005-04-15 22:10:00,139.212,139.218,139.21,139.218,153900002.0
2005-04-15 22:11:00,139.223,139.227,139.21,139.22,182800000.0
2005-04-15 22:12:00,139.22,139.231,139.217,139.228,216299997.0
2005-04-15 22:13:00,139.227,139.241,139.224,139.239,111900001.0
2005-04-15 22:14:00,139.248,139.256,139.24,139.24,95100000.0
2005-04-15 22:15:00,139.236,139.239,139.227,139.232,191099998.0
2005-04-15 22:16:00,139.248,139.27,139.243,139.27,162800000.0
2005-04-15 22:17:00,139.261,139.261,139.233,139.245,60000000.0
2005-04-15 22:18:00,139.238,139.245,139.235,139.24,140599999.0
2005-04-15 22:19:00,139.238,139.245,139.221,139.245,120499998.0
2005-04-15 22:20:00,139.251,139.257,139.244,139.256,106100003.0
2005-04-15 22:21:00,139.255,139.255,139.228,139.232,61200000.0
2005-04-15 22:22:00,139.237,139.237,139.195,139.195,89600000.0
2005-04-15 22:23:00,139.202,139.218,139.177,139.214,240399997.0
2005-04-15 22:24:00,139.219,139.219,139.208,139.209,111599999.0
2005-04-15 22:25:00,139.22,139.234,139.218,139.232,223199998.0
2005-04-15 22:26:00,139.232,139.234,139.216,139.216,116999999.0
2005-04-15 22:27:00,139.215,139.227,139.212,139.222,682899994.0
2005-04-15 22:28:00,139.217,139.217,139.176,139.192,240300000.0
2005-04-15 22:29:00,139.19,139.19,139.19,139.19,53999999.0
2005-04-15 22:30:00,139.202,139.203,139.181,139.186,58800000.0
2005-04-15 22:31:00,139.175,139.18,139.162,139.163,100600000.0
2005-04-15 22:32:00,139.141,139.152,139.125,139.141,147800000.0
2005-04-15 22:33:00,139.152,139.168,139.134,139.159,191899999.0
2005-04-15 22:34:00,139.157,139.171,139.142,139.158,283199999.0
2005-04-15 22:35:00,139.152,139.16,139.136,139.148,74900000.0
2005-04-15 22:36:00,139.162,139.201,139.158,139.169,607899996.0
2005-04-15 22:37:00,139.15,139.188,139.15,139.151,210899998.0
2005-04-15 22:38:00,139.129,139.154,139.125,139.141,212500001.0
2005-04-15 22:39:00,139.152,139.161,139.126,139.145,293000003.0
2005-04-15 22:40:00,139.125,139.149,139.113,139.141,389000001.0
2005-04-15 22:41:00,139.15,139.155,139.131,139.14,121400000.0
2005-04-15 22:42:00,139.159,139.165,139.107,139.131,222900003.0
2005-04-15 22:43:00,139.162,139.175,139.129,139.153,139600001.0
2005-04-15 22:44:00,139.156,139.191,139.142,139.18,327499995.0
2005-04-15 22:45:00,139.159,139.187,139.146,139.156,352099995.0
2005-04-15 22:46:00,139.177,139.198,139.177,139.198,71299999.0
2005-04-15 22:47:00,139.178,139.204,139.178,139.19,60399999.0
2005-04-15 22:48:00,139.199,139.222,139.167,139.222,233799999.0
2005-04-15 22:49:00,139.213,139.24,139.199,139.212,310599996.0
2005-04-15 22:50:00,139.197,139.205,139.16,139.16,172099998.0
2005-04-15 22:51:00,139.181,139.19,139.143,139.18,119300001.0
2005-04-15 22:52:00,139.185,139.22,139.177,139.21,148799999.0
2005-04-15 22:53:00,139.198,139.227,139.175,139.201,161800000.0
2005-04-15 22:54:00,139.194,139.216,139.192,139.216,110699999.0
2005-04-15 22:55:00,139.194,139.269,139.194,139.262,115899999.0
2005-04-15 22:56:00,139.237,139.272,139.219,139.27,108499998.0
2005-04-15 22:57:00,139.252,139.28,139.24,139.255,186599999.0
2005-04-15 22:58:00,139.287,139.295,139.261,139.285,92700001.0
2005-04-15 22:59:00,139.298,139.298,139.223,139.265,179000003.0
2005-04-17 23:00:00,139.239,139.239,138.964,138.964,81899998.0
2005-04-17 23:01:00,138.946,138.968,138.946,138.962,93100000.0
2005-04-17 23:02:00,138.935,138.945,138.935,138.94,139899999.0
2005-04-17 23:03:00,138.94,138.945,138.933,138.933,58000001.0
2005-04-17 23:04:00,138.95,138.964,138.931,138.941,110600001.0
2005-04-17 23:05:00,138.963,138.965,138.949,138.957,66000000.0
2005-04-17 23:06:00,138.96,138.96,138.96,138.96,18600000.0
2005-04-17 23:07:00,138.965,138.965,138.952,138.965,83400000.0
2005-04-17 23:08:00,138.962,138.976,138.954,138.961,104700001.0
2005-04-17 23:09:00,138.959,138.962,138.952,138.952,97799998.0
2005-04-17 23:10:00,138.969,138.979,138.957,138.96,87400001.0
2005-04-17 23:11:00,138.968,138.978,138.954,138.955,86000000.0
2005-04-17 23:12:00,138.95,138.979,138.937,138.979,60200000.0
2005-04-17 23:13:00,138.962,138.962,138.946,138.956,94200001.0
2005-04-17 23:14:00,138.968,138.974,138.967,138.97,24200000.0
2005-04-17 23:15:00,138.961,138.975,138.956,138.962,222200003.0
2005-04-17 23:16:00,138.968,138.978,138.963,138.971,45000000.0
2005-04-17 23:17:00,138.938,138.959,138.936,138.94,90500000.0
2005-04-17 23:18:00,138.957,138.963,138.937,138.962,165399999.0
2005-04-17 23:19:00,138.96,138.971,138.944,138.957,94600000.0
2005-04-17 23:20:00,138.933,138.965,138.924,138.938,58700000.0
2005-04-17 23:21:00,138.96,138.992,138.95,138.976,130900001.0
2005-04-17 23:22:00,138.973,138.995,138.957,138.982,121900000.0
2005-04-17 23:23:00,138.98,138.985,138.964,138.964,107600001.0
2005-04-17 23:24:00,138.947,138.982,138.944,138.971,67599999.0
2005-04-17 23:25:00,138.972,138.986,138.948,138.973,159799997.0
2005-04-17 23:26:00,138.978,138.993,138.971,138.985,128100002.0
2005-04-17 23:27:00,138.985,138.988,138.953,138.968,62100000.0
2005-04-17 23:28:00,138.948,138.989,138.948,138.975,65199999.0
2005-04-17 23:29:00,138.956,138.991,138.956,138.978,141300001.0
2005-04-17 23:30:00,138.99,138.99,138.975,138.976,139899998.0
2005-04-17 23:31:00,138.981,138.993,138.981,138.99,146600001.0
2005-04-17 23:32:00,138.992,138.994,138.954,138.954,38000000.0
2005-04-17 23:33:00,138.936,138.968,138.936,138.956,64100000.0
2005-04-17 23:34:00,138.927,139.0,138.925,138.985,65900001.0
2005-04-17 23:35:00,138.987,138.987,138.883,138.886,58300000.0
2005-04-17 23:36:00,138.91,138.934,138.888,138.925,80300001.0
2005-04-17 23:37:00,138.971,138.971,138.907,138.907,41100000.0
2005-04-17 23:38:00,138.905,138.993,138.905,138.963,102600000.0
2005-04-17 23:39:00,138.943,138.988,138.943,138.988,39300001.0
2005-04-17 23:40:00,138.979,138.979,138.948,138.948,93700002.0
2005-04-17 23:41:00,138.979,139.006,138.979,138.993,40200000.0
2005-04-17 23:42:00,139.005,139.017,138.992,138.997,96899998.0
2005-04-17 23:43:00,138.999,139.002,138.971,138.971,78500000.0
2005-04-17 23:44:00,138.99,139.004,138.988,138.993,149799998.0
2005-04-17 23:45:00,139.005,139.039,139.001,139.028,64700000.0
2005-04-17 23:46:00,139.013,139.033,138.998,139.022,155799997.0
2005-04-17 23:47:00,139.035,139.065,139.035,139.039,54800000.0
2005-04-17 23:48:00,139.033,139.053,139.032,139.053,77500001.0
2005-04-17 23:49:00,139.036,139.043,139.009,139.009,106999997.0
2005-04-17 23:50:00,139.022,139.036,139.011,139.022,131299999.0
2005-04-17 23:51:00,139.02,139.031,138.989,138.989,44000000.0
2005-04-17 23:52:00,139.008,139.009,138.986,138.986,77100001.0
2005-04-17 23:53:00,138.99,139.015,138.981,139.001,105900000.0
2005-04-17 23:54:00,139.008,139.012,138.993,139.001,160799997.0
2005-04-17 23:55:00,138.988,139.016,138.985,139.01,68800000.0
2005-04-17 23:56:00,139.01,139.014,138.97,139.009,145299998.0
2005-04-17 23:57:00,138.988,139.019,138.975,139.018,59000000.0
2005-04-17 23:58:00,139.02,139.02,138.982,138.991,96000000.0
2005-04-17 23:59:00,139.002,139.019,138.988,138.994,129000000.0
2005-04-18 00:00:00,138.982,138.995,138.982,138.99,61900000.0
2005-04-18 00:01:00,138.985,138.985,138.983,138.985,34700000.0
2005-04-18 00:02:00,138.988,138.99,138.983,138.99,58599999.0
2005-04-18 00:03:00,138.995,138.995,138.985,138.985,80000000.0
2005-04-18 00:04:00,138.99,138.993,138.985,138.99,45300000.0
2005-04-18 00:05:00,138.994,138.994,138.945,138.976,89099999.0
2005-04-18 00:06:00,138.982,138.982,138.956,138.969,117500000.0
2005-04-18 00:07:00,138.985,139.001,138.976,138.985,36000000.0
2005-04-18 00:08:00,138.964,138.971,138.964,138.968,49200000.0
2005-04-18 00:09:00,138.99,139.006,138.982,138.997,179599998.0
2005-04-18 00:10:00,138.988,139.004,138.986,139.004,42400000.0
2005-04-18 00:11:00,138.998,139.019,138.997,139.019,64800000.0
2005-04-18 00:12:00,139.032,139.04,139.021,139.04,29600000.0
2005-04-18 00:13:00,139.025,139.025,139.018,139.025,56199999.0
2005-04-18 00:14:00,139.033,139.037,139.031,139.037,51200001.0
2005-04-18 00:15:00,139.041,139.041,139.019,139.025,118899997.0
2005-04-18 00:16:00,139.032,139.039,139.007,139.02,143500002.0
2005-04-18 00:17:00,139.005,139.018,139.004,139.007,98599998.0
2005-04-18 00:18:00,138.998,139.0,138.988,138.988,43100000.0
2005-04-18 00:19:00,138.991,139.025,138.991,139.025,68500000.0
2005-04-18 00:20:00,139.032,139.033,139.006,139.025,69899999.0
2005-04-18 00:21:00,139.017,139.051,139.01,139.046,36099999.0
2005-04-18 00:22:00,139.047,139.061,139.039,139.039,84900001.0
2005-04-18 00:23:00,139.052,139.062,139.052,139.057,68800000.0
2005-04-18 00:24:00,139.068,139.068,139.035,139.035,115200001.0
2005-04-18 00:25:00,139.045,139.045,139.038,139.045,27400000.0
2005-04-18 00:26:00,139.023,139.026,139.014,139.026,37900000.0
2005-04-18 00:27:00,139.015,139.015,138.98,138.984,40500000.0
2005-04-18 00:28:00,138.969,138.978,138.942,138.942,75300000.0
2005-04-18 00:29:00,138.99,139.005,138.934,139.005,97299999.0
2005-04-18 00:30:00,139.043,139.055,139.032,139.033,121800000.0
2005-04-18 00:31:00,139.018,139.037,139.001,139.001,176999997.0
2005-04-18 00:32:00,139.017,139.029,139.017,139.029,20800000.0
2005-04-18 00:33:00,139.047,139.047,139.036,139.046,39000000.0
2005-04-18 00:34:00,139.025,139.034,139.023,139.032,76799999.0
2005-04-18 00:35:00,139.03,139.039,139.027,139.039,73700000.0
2005-04-18 00:36:00,139.035,139.035,138.935,138.935,107100000.0
2005-04-18 00:37:00,138.95,138.99,138.95,138.99,109300000.0
2005-04-18 00:38:00,139.005,139.04,138.995,139.034,158099996.0
2005-04-18 00:39:00,139.04,139.044,139.033,139.044,37700000.0
2005-04-18 00:40:00,139.042,139.055,139.035,139.055,47699999.0
2005-04-18 00:41:00,139.065,139.065,139.043,139.043,44000000.0
2005-04-18 00:42:00,139.037,139.063,139.037,139.055,127500000.0
2005-04-18 00:43:00,139.058,139.064,139.052,139.058,99200000.0
2005-04-18 00:44:00,139.065,139.065,139.047,139.051,116999999.0
2005-04-18 00:45:00,139.048,139.059,139.046,139.057,52800001.0
2005-04-18 00:46:00,139.01,139.05,139.01,139.036,115599999.0
2005-04-18 00:47:00,139.073,139.073,139.06,139.066,76499999.0
2005-04-18 00:48:00,139.08,139.087,139.055,139.06,115699999.0
2005-04-18 00:49:00,139.07,139.082,139.059,139.059,114000000.0
2005-04-18 00:50:00,139.068,139.069,139.058,139.068,99900000.0
2005-04-18 00:51:00,139.08,139.09,139.071,139.087,82699999.0
2005-04-18 00:52:00,139.079,139.08,139.064,139.075,144099999.0
2005-04-18 00:53:00,139.07,139.076,139.063,139.076,138900001.0
2005-04-18 00:54:00,139.07,139.073,139.058,139.068,106599998.0
2005-04-18 00:55:00,139.065,139.078,139.062,139.067,109900000.0
2005-04-18 00:56:00,139.068,139.068,139.054,139.06,83299999.0
2005-04-18 00:57:00,139.038,139.038,139.003,139.015,118699998.0
2005-04-18 00:58:00,139.027,139.046,139.027,139.046,93999997.0
2005-04-18 00:59:00,139.048,139.05,139.038,139.038,59400001.0
2005-04-18 01:00:00,139.038,139.038,138.994,139.0,128399999.0
2005-04-18 01:01:00,139.002,139.032,139.002,139.029,86000000.0
2005-04-18 01:02:00,139.032,139.039,139.005,139.039,127800001.0
2005-04-18 01:03:00,139.004,139.012,139.004,139.007,94200001.0
2005-04-18 01:04:00,139.0,139.01,138.999,139.0,120299998.0
2005-04-18 01:05:00,139.001,139.013,139.001,139.007,39200000.0
2005-04-18 01:06:00,139.006,139.006,138.994,138.996,89099999.0
2005-04-18 01:07:00,139.0,139.0,138.982,138.998,149600001.0
2005-04-18 01:08:00,138.996,138.996,138.969,138.976,108700000.0
2005-04-18 01:09:00,138.962,138.993,138.962,138.984,161800002.0
2005-04-18 01:10:00,138.978,138.978,138.958,138.961,74200000.0
2005-04-18 01:11:00,138.954,138.971,138.946,138.959,218000004.0
2005-04-18 01:12:00,138.961,138.961,138.916,138.946,195900000.0
2005-04-18 01:13:00,138.952,138.957,138.952,138.952,82800001.0
2005-04-18 01:14:00,138.952,138.952,138.94,138.947,225999999.0
2005-04-18 01:15:00,138.95,138.955,138.938,138.942,105499999.0
2005-04-18 01:16:00,138.948,138.948,138.888,138.941,111600002.0
2005-04-18 01:17:00,138.929,138.929,138.888,138.911,150900001.0
2005-04-18 01:18:00,138.915,138.929,138.91,138.92,83100000.0
2005-04-18 01:19:00,138.914,138.932,138.909,138.917,179000002.0
2005-04-18 01:20:00,138.9,138.909,138.889,138.893,134200000.0
2005-04-18 01:21:00,138.869,138.889,138.866,138.885,97200001.0
2005-04-18 01:22:00,138.862,138.88,138.855,138.867,58099999.0
2005-04-18 01:23:00,138.877,138.878,138.855,138.868,124299999.0
2005-04-18 01:24:00,138.872,138.889,138.84,138.84,109400003.0
2005-04-18 01:25:00,138.85,138.866,138.803,138.86,171699998.0
2005-04-18 01:26:00,138.866,138.882,138.858,138.871,79899999.0
2005-04-18 01:27:00,138.858,138.858,138.817,138.826,100600001.0
2005-04-18 01:28:00,138.82,138.849,138.82,138.849,132800001.0
2005-04-18 01:29:00,138.832,138.841,138.819,138.841,172900003.0
2005-04-18 01:30:00,138.843,138.86,138.839,138.86,266099999.0
2005-04-18 01:31:00,138.825,138.85,138.821,138.843,152699998.0
2005-04-18 01:32:00,138.832,138.833,138.82,138.833,75299999.0
2005-04-18 01:33:00,138.823,138.845,138.823,138.845,183399998.0
2005-04-18 01:34:00,138.857,138.864,138.841,138.864,88200000.0
2005-04-18 01:35:00,138.86,138.875,138.846,138.875,90799999.0
2005-04-18 01:36:00,138.884,138.891,138.863,138.866,88499999.0
2005-04-18 01:37:00,138.867,138.868,138.852,138.856,56600000.0
2005-04-18 01:38:00,138.868,138.885,138.864,138.885,65299999.0
2005-04-18 01:39:00,138.897,138.897,138.876,138.887,78400000.0
2005-04-18 01:40:00,138.888,138.892,138.885,138.891,100000002.0
2005-04-18 01:41:00,138.886,138.886,138.878,138.885,121899999.0
2005-04-18 01:42:00,138.897,138.905,138.891,138.893,155299999.0
2005-04-18 01:43:00,138.881,138.891,138.881,138.888,43100000.0
2005-04-18 01:44:00,138.886,138.886,138.877,138.88,72300000.0
2005-04-18 01:45:00,138.882,138.889,138.874,138.888,46400000.0
2005-04-18 01:46:00,138.873,138.887,138.873,138.885,176299995.0
2005-04-18 01:47:00,138.865,138.877,138.865,138.875,44100000.0
2005-04-18 01:48:00,138.86,138.874,138.852,138.874,160600004.0
2005-04-18 01:49:00,138.864,138.864,138.841,138.85,87399997.0
2005-04-18 01:50:00,138.84,138.854,138.833,138.854,69499999.0
2005-04-18 01:51:00,138.848,138.848,138.83,138.838,105199998.0
2005-04-18 01:52:00,138.833,138.841,138.825,138.838,69200000.0
2005-04-18 01:53:00,138.808,138.82,138.795,138.817,81500001.0
2005-04-18 01:54:00,138.833,138.842,138.829,138.829,84899998.0
2005-04-18 01:55:00,138.843,138.846,138.829,138.846,135300002.0
2005-04-18 01:56:00,138.837,138.837,138.811,138.836,173099999.0
2005-04-18 01:57:00,138.838,138.846,138.835,138.845,150199996.0
2005-04-18 01:58:00,138.849,138.851,138.849,138.851,17600000.0
2005-04-18 01:59:00,138.848,138.852,138.839,138.849,57800000.0
2005-04-18 02:00:00,138.841,138.841,138.811,138.835,50000000.0
2005-04-18 02:01:00,138.835,138.865,138.835,138.846,86600002.0
2005-04-18 02:02:00,138.855,138.886,138.847,138.876,53900000.0
2005-04-18 02:03:00,138.878,138.888,138.863,138.888,139600001.0
2005-04-18 02:04:00,138.883,138.899,138.875,138.893,71799998.0
2005-04-18 02:05:00,138.9,138.902,138.831,138.836,75100001.0
2005-04-18 02:06:00,138.868,138.885,138.865,138.882,73600000.0
2005-04-18 02:07:00,138.887,138.922,138.887,138.907,60100000.0
2005-04-18 02:08:00,138.9,138.928,138.884,138.928,87900000.0
2005-04-18 02:09:00,138.927,138.938,138.898,138.91,68800001.0
2005-04-18 02:10:00,138.903,138.916,138.901,138.903,59300000.0
2005-04-18 02:11:00,138.916,138.95,138.916,138.947,28300000.0
2005-04-18 02:12:00,138.922,138.924,138.914,138.915,117799999.0
2005-04-18 02:13:00,138.907,138.915,138.9,138.915,99000000.0
2005-04-18 02:14:00,138.915,138.936,138.913,138.931,191200000.0
2005-04-18 02:15:00,138.919,138.927,138.907,138.907,68500000.0
2005-04-18 02:16:00,138.908,138.919,138.872,138.919,86700001.0
2005-04-18 02:17:00,138.915,138.926,138.896,138.91,162000000.0
2005-04-18 02:18:00,138.929,138.971,138.929,138.952,118400002.0
2005-04-18 02:19:00,138.933,138.961,138.922,138.961,79700000.0
2005-04-18 02:20:00,138.958,138.971,138.939,138.957,126400001.0
2005-04-18 02:21:00,138.951,138.951,138.927,138.935,189000000.0
2005-04-18 02:22:00,138.941,138.952,138.933,138.943,53900000.0
2005-04-18 02:23:00,138.933,138.944,138.925,138.936,109500000.0
2005-04-18 02:24:00,138.944,138.98,138.944,138.98,45200000.0
2005-04-18 02:25:00,138.967,138.979,138.96,138.96,98699999.0
2005-04-18 02:26:00,138.959,138.959,138.94,138.943,58800000.0
2005-04-18 02:27:00,138.93,138.93,138.909,138.925,21400000.0
2005-04-18 02:28:00,138.913,138.923,138.899,138.905,112699999.0
2005-04-18 02:29:00,138.892,138.905,138.884,138.905,89500000.0
2005-04-18 02:30:00,138.888,138.888,138.872,138.883,34899999.0
2005-04-18 02:31:00,138.878,138.888,138.852,138.855,137199999.0
2005-04-18 02:32:00,138.855,138.856,138.841,138.855,141599999.0
2005-04-18 02:33:00,138.841,138.842,138.83,138.842,50300000.0
2005-04-18 02:34:00,138.838,138.852,138.835,138.852,45800000.0
2005-04-18 02:35:00,138.85,138.879,138.844,138.879,139799997.0
2005-04-18 02:36:00,138.875,138.875,138.856,138.868,138200002.0
2005-04-18 02:37:00,138.867,138.868,138.863,138.868,97600001.0
2005-04-18 02:38:00,138.86,138.878,138.85,138.878,53200001.0
2005-04-18 02:39:00,138.877,138.89,138.861,138.89,96799999.0
2005-04-18 02:40:00,138.88,138.895,138.874,138.895,107100000.0
2005-04-18 02:41:00,138.886,138.915,138.886,138.915,120000001.0
2005-04-18 02:42:00,138.904,138.922,138.904,138.918,34400000.0
2005-04-18 02:43:00,138.895,138.895,138.866,138.887,70700000.0
2005-04-18 02:44:00,138.889,138.892,138.872,138.875,57799999.0
2005-04-18 02:45:00,138.886,138.89,138.867,138.886,173599998.0
2005-04-18 02:46:00,138.89,138.906,138.881,138.906,49400000.0
2005-04-18 02:47:00,138.92,138.92,138.89,138.909,76899999.0
2005-04-18 02:48:00,138.895,138.909,138.89,138.9,171900001.0
2005-04-18 02:49:00,138.895,138.9,138.877,138.9,120200001.0
2005-04-18 02:50:00,138.919,138.925,138.91,138.91,67900001.0
2005-04-18 02:51:00,138.906,138.919,138.905,138.905,65799999.0
2005-04-18 02:52:00,138.91,138.928,138.896,138.928,56800000.0
2005-04-18 02:53:00,138.908,138.923,138.884,138.913,50600000.0
2005-04-18 02:54:00,138.9,138.92,138.9,138.919,42100000.0
2005-04-18 02:55:00,138.906,138.923,138.896,138.923,30600000.0
2005-04-18 02:56:00,138.932,138.933,138.897,138.915,108599998.0
2005-04-18 02:57:00,138.9,138.91,138.886,138.898,96500002.0
2005-04-18 02:58:00,138.895,138.899,138.869,138.887,143100000.0
2005-04-18 02:59:00,138.881,138.891,138.867,138.884,83300000.0
2005-04-18 03:00:00,138.9,138.9,138.88,138.883,45400000.0
2005-04-18 03:01:00,138.883,138.887,138.869,138.887,93799998.0
2005-04-18 03:02:00,138.878,138.884,138.862,138.884,126900001.0
2005-04-18 03:03:00,138.887,138.897,138.88,138.895,139800000.0
2005-04-18 03:04:00,138.892,138.925,138.892,138.921,138800001.0
2005-04-18 03:05:00,138.928,138.934,138.908,138.934,135000000.0
2005-04-18 03:06:00,138.933,138.937,138.911,138.937,86299998.0
2005-04-18 03:07:00,138.946,138.946,138.924,138.936,88800001.0
2005-04-18 03:08:00,138.937,138.946,138.924,138.946,55900000.0
2005-04-18 03:09:00,138.938,138.943,138.927,138.941,125999999.0
2005-04-18 03:10:00,138.94,138.955,138.93,138.938,64900000.0
2005-04-18 03:11:00,138.947,138.956,138.926,138.956,74600000.0
2005-04-18 03:12:00,138.944,138.95,138.935,138.935,140700003.0
2005-04-18 03:13:00,138.938,138.96,138.933,138.96,164899995.0
2005-04-18 03:14:00,138.957,138.958,138.957,138.958,21300000.0
2005-04-18 03:15:00,138.959,138.975,138.957,138.972,52800000.0
2005-04-18 03:16:00,138.997,139.006,138.982,138.998,205200003.0
2005-04-18 03:17:00,138.99,139.021,138.982,139.01,124500000.0
2005-04-18 03:18:00,139.009,139.016,138.999,139.009,193800003.0
2005-04-18 03:19:00,139.008,139.013,138.995,139.01,130299999.0
2005-04-18 03:20:00,138.988,139.016,138.975,139.005,55600000.0
2005-04-18 03:21:00,139.021,139.021,138.995,139.015,80800001.0
2005-04-18 03:22:00,139.018,139.018,138.996,139.008,157200001.0
2005-04-18 03:23:00,138.993,138.993,138.976,138.99,32000000.0
2005-04-18 03:24:00,139.0,139.043,138.996,139.043,127499999.0
2005-04-18 03:25:00,139.044,139.053,139.037,139.049,81400000.0
2005-04-18 03:26:00,139.055,139.055,139.014,139.032,48700001.0
2005-04-18 03:27:00,139.025,139.025,139.02,139.02,48199999.0
2005-04-18 03:28:00,139.006,139.036,139.001,139.036,54000000.0
2005-04-18 03:29:00,139.023,139.033,139.015,139.031,107000001.0
2005-04-18 03:30:00,139.008,139.039,139.004,139.039,101699999.0
2005-04-18 03:31:00,139.025,139.036,139.017,139.017,70400000.0
2005-04-18 03:32:00,139.024,139.027,139.009,139.009,56500000.0
2005-04-18 03:33:00,139.008,139.038,139.003,139.03,73200001.0
2005-04-18 03:34:00,139.035,139.038,139.014,139.038,115500000.0
2005-04-18 03:35:00,139.052,139.059,139.025,139.045,83199999.0
2005-04-18 03:36:00,139.043,139.052,139.027,139.05,133300000.0
2005-04-18 03:37:00,139.045,139.054,139.035,139.054,85000000.0
2005-04-18 03:38:00,139.077,139.077,139.04,139.065,150000002.0
2005-04-18 03:39:00,139.07,139.101,139.07,139.101,55200000.0
2005-04-18 03:40:00,139.095,139.105,139.092,139.094,74399999.0
2005-04-18 03:41:00,139.103,139.107,139.094,139.103,63100000.0
2005-04-18 03:42:00,139.103,139.107,139.087,139.087,146000000.0
2005-04-18 03:43:00,139.122,139.124,139.105,139.105,92799998.0
2005-04-18 03:44:00,139.117,139.126,139.104,139.104,140199999.0
2005-04-18 03:45:00,139.107,139.135,139.101,139.135,27200000.0
2005-04-18 03:46:00,139.145,139.145,139.125,139.125,52199998.0
2005-04-18 03:47:00,139.115,139.124,139.11,139.124,98100002.0
2005-04-18 03:48:00,139.122,139.131,139.114,139.125,93499999.0
2005-04-18 03:49:00,139.122,139.125,139.1,139.109,98299999.0
2005-04-18 03:50:00,139.1,139.1,139.084,139.093,90800002.0
2005-04-18 03:51:00,139.09,139.092,139.076,139.077,70099999.0
2005-04-18 03:52:00,139.08,139.1,139.079,139.093,146500000.0
2005-04-18 03:53:00,139.089,139.089,139.075,139.085,97499999.0
2005-04-18 03:54:00,139.093,139.108,139.085,139.09,123799998.0
2005-04-18 03:55:00,139.093,139.109,139.084,139.095,131400000.0
2005-04-18 03:56:00,139.094,139.1,139.094,139.094,72600001.0
2005-04-18 03:57:00,139.092,139.092,139.077,139.092,56200000.0
2005-04-18 03:58:00,139.077,139.077,139.056,139.063,58800000.0
2005-04-18 03:59:00,139.067,139.071,139.052,139.06,155300000.0
2005-04-18 04:00:00,139.053,139.059,139.044,139.056,89800000.0
2005-04-18 04:01:00,139.045,139.054,139.037,139.041,172399999.0
2005-04-18 04:02:00,139.045,139.055,139.045,139.055,51700000.0
2005-04-18 04:03:00,139.068,139.071,139.054,139.061,75899999.0
2005-04-18 04:04:00,139.058,139.101,139.052,139.097,84799999.0
2005-04-18 04:05:00,139.096,139.104,139.056,139.056,146299997.0
2005-04-18 04:06:00,139.06,139.083,139.048,139.083,112900003.0
2005-04-18 04:07:00,139.1,139.1,139.083,139.088,76900002.0
2005-04-18 04:08:00,139.098,139.098,139.076,139.087,99199999.0
2005-04-18 04:09:00,139.083,139.108,139.083,139.092,106900000.0
2005-04-18 04:10:00,139.093,139.117,139.08,139.094,84299999.0
2005-04-18 04:11:00,139.097,139.105,139.076,139.08,90300000.0
2005-04-18 04:12:00,139.077,139.085,139.071,139.075,96499999.0
2005-04-18 04:13:00,139.073,139.08,139.064,139.08,67900000.0
2005-04-18 04:14:00,139.087,139.087,139.065,139.074,90900000.0
2005-04-18 04:15:00,139.075,139.093,139.071,139.093,118200002.0
2005-04-18 04:16:00,139.103,139.137,139.103,139.123,105900002.0
2005-04-18 04:17:00,139.123,139.142,139.11,139.141,101099998.0
2005-04-18 04:18:00,139.121,139.15,139.121,139.15,83800000.0
2005-04-18 04:19:00,139.157,139.158,139.134,139.142,58500000.0
2005-04-18 04:20:00,139.16,139.16,139.14,139.141,124099998.0
2005-04-18 04:21:00,139.162,139.162,139.138,139.157,85199998.0
2005-04-18 04:22:00,139.156,139.178,139.133,139.178,225600000.0
2005-04-18 04:23:00,139.168,139.186,139.155,139.186,96900001.0
2005-04-18 04:24:00,139.181,139.185,139.174,139.174,86899998.0
2005-04-18 04:25:00,139.179,139.189,139.168,139.182,113599999.0
2005-04-18 04:26:00,139.173,139.181,139.159,139.181,59999999.0
2005-04-18 04:27:00,139.192,139.198,139.172,139.186,41600000.0
2005-04-18 04:28:00,139.187,139.187,139.169,139.178,87500001.0
2005-04-18 04:29:00,139.158,139.16,139.131,139.131,141000001.0
2005-04-18 04:30:00,139.137,139.137,139.108,139.122,73899999.0
2005-04-18 04:31:00,139.141,139.151,139.134,139.148,40100000.0
2005-04-18 04:32:00,139.148,139.148,139.102,139.114,110299999.0
2005-04-18 04:33:00,139.14,139.14,139.102,139.102,154300001.0
2005-04-18 04:34:00,139.103,139.115,139.097,139.115,91800002.0
2005-04-18 04:35:00,139.125,139.136,139.112,139.123,96899999.0
2005-04-18 04:36:00,139.143,139.154,139.132,139.151,74700000.0
2005-04-18 04:37:00,139.147,139.153,139.126,139.127,80100000.0
2005-04-18 04:38:00,139.128,139.128,139.114,139.118,76200001.0
2005-04-18 04:39:00,139.11,139.11,139.088,139.098,64300000.0
2005-04-18 04:40:00,139.128,139.128,139.091,139.115,29000000.0
2005-04-18 04:41:00,139.113,139.127,139.087,139.116,103999998.0
2005-04-18 04:42:00,139.113,139.133,139.111,139.133,62200000.0
2005-04-18 04:43:00,139.13,139.146,139.116,139.129,203999993.0
2005-04-18 04:44:00,139.118,139.119,139.096,139.106,55999999.0
2005-04-18 04:45:00,139.105,139.105,139.085,139.092,67899999.0
2005-04-18 04:46:00,139.088,139.09,139.072,139.087,143100001.0
2005-04-18 04:47:00,139.088,139.088,139.069,139.082,60500002.0
2005-04-18 04:48:00,139.094,139.104,139.088,139.097,68300000.0
2005-04-18 04:49:00,139.087,139.087,139.07,139.086,150699996.0
2005-04-18 04:50:00,139.083,139.09,139.063,139.09,95999999.0
2005-04-18 04:51:00,139.078,139.096,139.078,139.096,88700000.0
2005-04-18 04:52:00,139.095,139.095,139.068,139.092,143399999.0
2005-04-18 04:53:00,139.092,139.094,139.072,139.088,145500001.0
2005-04-18 04:54:00,139.09,139.09,139.085,139.087,56300000.0
2005-04-18 04:55:00,139.073,139.085,139.055,139.079,79599998.0
2005-04-18 04:56:00,139.086,139.088,139.08,139.08,53899999.0
2005-04-18 04:57:00,139.104,139.116,139.104,139.116,114400002.0
2005-04-18 04:58:00,139.123,139.123,139.11,139.117,110000002.0
2005-04-18 04:59:00,139.11,139.115,139.102,139.115,64200000.0
2005-04-18 05:00:00,139.116,139.116,139.09,139.097,108400000.0
2005-04-18 05:01:00,139.092,139.105,139.081,139.105,97500001.0
2005-04-18 05:02:00,139.103,139.103,139.08,139.096,111200001.0
2005-04-18 05:03:00,139.109,139.121,139.103,139.115,107500003.0
2005-04-18 05:04:00,139.107,139.107,139.059,139.071,118999999.0
2005-04-18 05:05:00,139.077,139.08,139.062,139.08,49499999.0
2005-04-18 05:06:00,139.062,139.076,139.062,139.07,95899998.0
2005-04-18 05:07:00,139.063,139.078,139.053,139.078,46800000.0
2005-04-18 05:08:00,139.079,139.081,139.064,139.065,57200000.0
2005-04-18 05:09:00,139.088,139.089,139.064,139.089,94699998.0
2005-04-18 05:10:00,139.076,139.076,139.066,139.069,80699999.0
2005-04-18 05:11:00,139.052,139.052,139.032,139.052,72699998.0
2005-04-18 05:12:00,139.041,139.047,139.02,139.047,45500000.0
2005-04-18 05:13:00,139.037,139.053,139.028,139.037,97099998.0
2005-04-18 05:14:00,139.053,139.053,139.042,139.048,68400000.0
2005-04-18 05:15:00,139.052,139.056,139.041,139.05,135100001.0
2005-04-18 05:16:00,139.052,139.071,139.052,139.071,81100000.0
2005-04-18 05:17:00,139.063,139.074,139.058,139.065,74900000.0
2005-04-18 05:18:00,139.078,139.078,139.054,139.054,57200001.0
2005-04-18 05:19:00,139.055,139.061,139.048,139.059,118700002.0
2005-04-18 05:20:00,139.055,139.055,139.027,139.045,46400001.0
2005-04-18 05:21:00,139.047,139.052,139.034,139.052,53099999.0
2005-04-18 05:22:00,139.053,139.077,139.053,139.072,128699997.0
2005-04-18 05:23:00,139.063,139.074,139.062,139.066,170000003.0
2005-04-18 05:24:00,139.045,139.051,139.003,139.026,81400000.0
2005-04-18 05:25:00,139.052,139.053,139.038,139.053,132400001.0
2005-04-18 05:26:00,139.043,139.043,139.023,139.035,63499999.0
2005-04-18 05:27:00,139.028,139.03,139.018,139.03,110100000.0
2005-04-18 05:28:00,139.038,139.038,139.012,139.032,86100001.0
2005-04-18 05:29:00,139.033,139.059,139.015,139.059,34000000.0
2005-04-18 05:30:00,139.067,139.067,139.041,139.05,107699997.0
2005-04-18 05:31:00,139.053,139.068,139.053,139.061,139700000.0
2005-04-18 05:32:00,139.073,139.074,139.07,139.07,82499998.0
2005-04-18 05:33:00,139.076,139.077,139.058,139.077,168699999.0
2005-04-18 05:34:00,139.071,139.076,139.071,139.076,9900000.0
2005-04-18 05:35:00,139.088,139.088,139.067,139.073,93000002.0
2005-04-18 05:36:00,139.093,139.103,139.081,139.103,50400001.0
2005-04-18 05:37:00,139.084,139.09,139.061,139.082,59500000.0
2005-04-18 05:38:00,139.075,139.08,139.06,139.08,85499999.0
2005-04-18 05:39:00,139.082,139.082,139.078,139.078,18500000.0
2005-04-18 05:40:00,139.077,139.097,139.077,139.096,50400000.0
2005-04-18 05:41:00,139.092,139.093,139.071,139.08,160200000.0
2005-04-18 05:42:00,139.082,139.083,139.037,139.037,68800001.0
2005-04-18 05:43:00,139.048,139.067,139.032,139.063,113800002.0
2005-04-18 05:44:00,139.065,139.069,139.057,139.061,126800000.0
2005-04-18 05:45:00,139.06,139.067,139.055,139.067,48000000.0
2005-04-18 05:46:00,139.048,139.048,139.035,139.035,35200000.0
2005-04-18 05:47:00,139.032,139.062,139.032,139.062,47100000.0
2005-04-18 05:48:00,139.062,139.065,139.048,139.065,175900002.0
2005-04-18 05:49:00,139.068,139.072,139.054,139.061,62200000.0
2005-04-18 05:50:00,139.061,139.068,139.041,139.05,69100001.0
2005-04-18 05:51:00,139.061,139.067,139.061,139.067,22600000.0
2005-04-18 05:52:00,139.062,139.073,139.056,139.073,82299999.0
2005-04-18 05:53:00,139.075,139.081,139.072,139.075,80000000.0
2005-04-18 05:54:00,139.066,139.068,139.057,139.068,127099998.0
2005-04-18 05:55:00,139.059,139.071,139.056,139.068,62900000.0
2005-04-18 05:56:00,139.069,139.088,139.069,139.084,56400000.0
2005-04-18 05:57:00,139.084,139.104,139.084,139.102,108399998.0
2005-04-18 05:58:00,139.095,139.095,139.054,139.068,103300001.0
2005-04-18 05:59:00,139.065,139.079,139.057,139.069,144800002.0
2005-04-18 06:00:00,139.06,139.076,139.06,139.071,54700000.0
2005-04-18 06:01:00,139.048,139.068,139.033,139.059,85600000.0
2005-04-18 06:02:00,139.05,139.085,139.05,139.085,137200001.0
2005-04-18 06:03:00,139.077,139.077,139.07,139.072,65600000.0
2005-04-18 06:04:00,139.09,139.096,139.085,139.085,34800000.0
2005-04-18 06:05:00,139.092,139.135,139.092,139.135,77899999.0
2005-04-18 06:06:00,139.125,139.147,139.12,139.14,149500001.0
2005-04-18 06:07:00,139.128,139.132,139.111,139.126,204600002.0
2005-04-18 06:08:00,139.124,139.132,139.119,139.13,147499999.0
2005-04-18 06:09:00,139.13,139.135,139.116,139.128,76199999.0
2005-04-18 06:10:00,139.125,139.128,139.116,139.12,52300000.0
2005-04-18 06:11:00,139.126,139.126,139.109,139.118,143399997.0
2005-04-18 06:12:00,139.122,139.122,139.114,139.12,35900000.0
2005-04-18 06:13:00,139.113,139.127,139.108,139.115,114999999.0
2005-04-18 06:14:00,139.124,139.149,139.124,139.138,104699999.0
2005-04-18 06:15:00,139.141,139.145,139.125,139.145,37800000.0
2005-04-18 06:16:00,139.122,139.138,139.116,139.136,150199999.0
2005-04-18 06:17:00,139.142,139.143,139.115,139.132,65000002.0
2005-04-18 06:18:00,139.159,139.168,139.132,139.132,32200000.0
2005-04-18 06:19:00,139.108,139.138,139.095,139.12,82600000.0
2005-04-18 06:20:00,139.115,139.13,139.11,139.117,87399999.0
2005-04-18 06:21:00,139.093,139.11,139.084,139.094,119099999.0
2005-04-18 06:22:00,139.088,139.095,139.08,139.095,80300001.0
2005-04-18 06:23:00,139.106,139.106,139.084,139.091,103299999.0
2005-04-18 06:24:00,139.096,139.101,139.09,139.099,87300000.0
2005-04-18 06:25:00,139.1,139.1,139.081,139.088,40000000.0
2005-04-18 06:26:00,139.072,139.072,139.024,139.041,47800000.0
2005-04-18 06:27:00,139.067,139.07,139.043,139.058,134600000.0
2005-04-18 06:28:00,139.046,139.046,139.03,139.032,136300000.0
2005-04-18 06:29:00,139.028,139.035,139.007,139.035,54800000.0
2005-04-18 06:30:00,139.045,139.049,139.023,139.032,65700000.0
2005-04-18 06:31:00,139.055,139.067,139.046,139.05,126599998.0
2005-04-18 06:32:00,139.034,139.054,139.024,139.024,98100000.0
2005-04-18 06:33:00,139.057,139.057,139.033,139.038,57599999.0
2005-04-18 06:34:00,139.034,139.044,139.019,139.028,73899999.0
2005-04-18 06:35:00,139.043,139.043,139.029,139.029,108999997.0
2005-04-18 06:36:00,139.025,139.025,139.008,139.013,63200000.0
2005-04-18 06:37:00,139.026,139.028,139.004,139.011,108200000.0
2005-04-18 06:38:00,139.014,139.014,138.998,139.009,88599999.0
2005-04-18 06:39:00,139.009,139.016,138.995,139.002,102400001.0
2005-04-18 06:40:00,139.011,139.016,138.995,138.998,149899997.0
2005-04-18 06:41:00,139.002,139.02,139.002,139.018,105599998.0
2005-04-18 06:42:00,139.022,139.023,139.004,139.023,92500000.0
2005-04-18 06:43:00,139.027,139.033,139.009,139.029,71500000.0
2005-04-18 06:44:00,139.044,139.044,139.035,139.041,94900000.0
2005-04-18 06:45:00,139.033,139.039,139.023,139.023,177500003.0
2005-04-18 06:46:00,139.019,139.033,139.014,139.026,67599999.0
2005-04-18 06:47:00,139.036,139.036,139.016,139.028,82399999.0
2005-04-18 06:48:00,139.034,139.036,139.024,139.028,86999999.0
2005-04-18 06:49:00,139.033,139.035,139.021,139.035,78900000.0
2005-04-18 06:50:00,139.044,139.055,139.035,139.046,171999998.0
2005-04-18 06:51:00,139.047,139.047,138.997,139.009,113499999.0
2005-04-18 06:52:00,138.985,139.015,138.985,138.99,57899999.0
2005-04-18 06:53:00,138.998,139.005,138.984,138.995,86699998.0
2005-04-18 06:54:00,139.002,139.002,138.975,138.982,60200000.0
2005-04-18 06:55:00,139.008,139.015,139.006,139.007,89600000.0
2005-04-18 06:56:00,139.02,139.02,138.999,139.008,187899998.0
2005-04-18 06:57:00,139.008,139.008,138.997,139.008,37900000.0
2005-04-18 06:58:00,139.01,139.015,139.007,139.015,112800000.0
2005-04-18 06:59:00,139.014,139.017,139.002,139.017,64800000.0
2005-04-18 07:00:00,139.025,139.025,139.015,139.02,121800000.0
2005-04-18 07:01:00,139.006,139.009,138.995,139.008,60300000.0
2005-04-18 07:02:00,139.01,139.016,139.004,139.016,82200002.0
2005-04-18 07:03:00,139.012,139.012,138.981,138.997,65800000.0
2005-04-18 07:04:00,139.006,139.018,139.0,139.016,81600000.0
2005-04-18 07:05:00,139.005,139.018,139.002,139.01,205199997.0
2005-04-18 07:06:00,139.008,139.008,138.993,139.005,111900002.0
2005-04-18 07:07:00,139.003,139.015,139.003,139.015,72999997.0
2005-04-18 07:08:00,139.01,139.018,139.005,139.01,76800000.0
2005-04-18 07:09:00,139.022,139.026,139.011,139.023,126199999.0
2005-04-18 07:10:00,139.027,139.041,139.024,139.035,99000000.0
2005-04-18 07:11:00,139.038,139.045,139.03,139.045,224499998.0
2005-04-18 07:12:00,139.047,139.048,139.041,139.048,94400002.0
2005-04-18 07:13:00,139.048,139.048,139.041,139.041,133399999.0
2005-04-18 07:14:00,139.039,139.05,139.03,139.039,132399999.0
2005-04-18 07:15:00,139.039,139.055,139.039,139.042,93899999.0
2005-04-18 07:16:00,139.059,139.084,139.058,139.074,108000000.0
2005-04-18 07:17:00,139.055,139.055,139.037,139.05,62400000.0
2005-04-18 07:18:00,139.034,139.038,139.025,139.025,167799999.0
2005-04-18 07:19:00,139.031,139.04,139.019,139.029,79700001.0
2005-04-18 07:20:00,139.052,139.061,139.032,139.044,52299999.0
2005-04-18 07:21:00,139.057,139.059,139.042,139.048,181599999.0
2005-04-18 07:22:00,139.061,139.061,139.049,139.054,60100001.0
2005-04-18 07:23:00,139.06,139.062,139.048,139.058,79500000.0
2005-04-18 07:24:00,139.057,139.068,139.035,139.068,108700003.0
2005-04-18 07:25:00,139.068,139.068,139.055,139.055,74400001.0
2005-04-18 07:26:00,139.053,139.053,139.04,139.041,63599999.0
2005-04-18 07:27:00,139.048,139.051,139.04,139.047,82199997.0
2005-04-18 07:28:00,139.047,139.052,139.045,139.05,116499999.0
2005-04-18 07:29:00,139.05,139.055,139.046,139.05,34900000.0
2005-04-18 07:30:00,139.043,139.043,139.028,139.028,110599999.0
2005-04-18 07:31:00,139.02,139.02,138.997,139.0,97300000.0
2005-04-18 07:32:00,138.984,138.993,138.964,138.969,122699998.0
2005-04-18 07:33:00,138.971,138.978,138.965,138.965,66000000.0
2005-04-18 07:34:00,138.965,138.966,138.956,138.96,87800003.0
2005-04-18 07:35:00,138.955,138.965,138.95,138.957,83600000.0
2005-04-18 07:36:00,138.963,138.966,138.962,138.962,39900000.0
2005-04-18 07:37:00,138.966,138.971,138.958,138.958,76700000.0
2005-04-18 07:38:00,138.961,138.971,138.956,138.962,68800000.0
2005-04-18 07:39:00,138.968,138.979,138.966,138.977,129099997.0
2005-04-18 07:40:00,138.982,138.988,138.973,138.988,73000000.0
2005-04-18 07:41:00,138.987,138.994,138.985,138.99,152399996.0
2005-04-18 07:42:00,139.0,139.007,138.993,138.993,50399999.0
2005-04-18 07:43:00,138.987,139.008,138.979,139.008,131699998.0
2005-04-18 07:44:00,139.015,139.018,138.971,139.005,80000000.0
2005-04-18 07:45:00,139.004,139.004,138.992,138.998,147799998.0
2005-04-18 07:46:00,138.992,138.992,138.982,138.988,47500000.0
2005-04-18 07:47:00,138.997,139.005,138.995,139.001,111900000.0
2005-04-18 07:48:00,138.984,138.998,138.984,138.988,59900000.0
2005-04-18 07:49:00,138.988,138.994,138.981,138.994,72500000.0
2005-04-18 07:50:00,139.002,139.002,138.984,138.988,87500000.0
2005-04-18 07:51:00,138.993,138.993,138.986,138.99,103799998.0
2005-04-18 07:52:00,138.988,138.995,138.983,138.983,76500000.0
2005-04-18 07:53:00,138.992,138.994,138.99,138.99,99299997.0
2005-04-18 07:54:00,138.979,138.983,138.979,138.983,12800000.0
2005-04-18 07:55:00,138.989,138.995,138.987,138.995,119800000.0
2005-04-18 07:56:00,138.988,139.001,138.978,138.992,116300001.0
2005-04-18 07:57:00,139.005,139.012,139.0,139.0,13800000.0
2005-04-18 07:58:00,139.009,139.009,138.999,139.0,69400000.0
2005-04-18 07:59:00,139.003,139.02,139.003,139.02,108200001.0
2005-04-18 08:00:00,139.004,139.007,138.99,139.005,89700000.0
2005-04-18 08:01:00,139.01,139.01,138.996,138.999,123899997.0
2005-04-18 08:02:00,138.999,138.999,138.983,138.983,51600000.0
2005-04-18 08:03:00,138.973,138.986,138.973,138.983,28600000.0
2005-04-18 08:04:00,138.99,138.99,138.973,138.978,165300002.0
2005-04-18 08:05:00,138.975,138.989,138.975,138.986,44800000.0
2005-04-18 08:06:00,138.987,138.995,138.982,138.988,88099999.0
2005-04-18 08:07:00,138.978,138.978,138.974,138.974,55899999.0
2005-04-18 08:08:00,138.993,138.997,138.98,138.989,52100000.0
2005-04-18 08:09:00,138.983,138.99,138.983,138.988,79999999.0
2005-04-18 08:10:00,139.005,139.012,138.994,139.011,67000000.0
2005-04-18 08:11:00,139.022,139.022,139.007,139.011,87899998.0
2005-04-18 08:12:00,139.018,139.02,139.011,139.015,98300001.0
2005-04-18 08:13:00,139.019,139.035,139.006,139.035,110300000.0
2005-04-18 08:14:00,139.036,139.055,139.035,139.055,119100005.0
2005-04-18 08:15:00,139.041,139.041,139.025,139.03,93400000.0
2005-04-18 08:16:00,139.028,139.028,139.024,139.028,28799999.0
2005-04-18 08:17:00,139.03,139.035,139.03,139.031,47200000.0
2005-04-18 08:18:00,139.024,139.029,139.023,139.023,44000000.0
2005-04-18 08:19:00,139.011,139.023,139.011,139.013,62700000.0
2005-04-18 08:20:00,139.015,139.018,139.015,139.018,18400000.0
2005-04-18 08:21:00,139.037,139.042,139.012,139.019,104000000.0
2005-04-18 08:22:00,139.015,139.019,139.012,139.017,132499998.0
2005-04-18 08:23:00,139.01,139.016,139.004,139.004,102500001.0
2005-04-18 08:24:00,138.99,138.99,138.983,138.987,83800000.0
2005-04-18 08:25:00,138.98,138.98,138.963,138.975,114100002.0
2005-04-18 08:26:00,139.015,139.052,138.993,139.052,100099999.0
2005-04-18 08:27:00,139.062,139.063,139.047,139.047,100299999.0
2005-04-18 08:28:00,139.062,139.071,139.051,139.051,191400001.0
2005-04-18 08:29:00,139.045,139.077,139.016,139.074,71399999.0
2005-04-18 08:30:00,139.057,139.057,139.046,139.052,65100000.0
2005-04-18 08:31:00,139.049,139.056,139.033,139.035,108000001.0
2005-04-18 08:32:00,139.048,139.062,139.048,139.062,85299999.0
2005-04-18 08:33:00,139.065,139.098,139.058,139.098,57300000.0
2005-04-18 08:34:00,139.11,139.116,139.038,139.097,130700001.0
2005-04-18 08:35:00,139.095,139.106,139.078,139.106,107300003.0
2005-04-18 08:36:00,139.1,139.126,139.094,139.126,120899998.0
2005-04-18 08:37:00,139.13,139.13,139.108,139.125,145500001.0
2005-04-18 08:38:00,139.126,139.127,139.114,139.127,82200000.0
2005-04-18 08:39:00,139.122,139.125,139.116,139.12,143800002.0
2005-04-18 08:40:00,139.118,139.156,139.115,139.156,40699999.0
2005-04-18 08:41:00,139.151,139.179,139.132,139.179,126200000.0
2005-04-18 08:42:00,139.186,139.22,139.186,139.22,71599999.0
2005-04-18 08:43:00,139.21,139.268,139.205,139.268,56700000.0
2005-04-18 08:44:00,139.281,139.284,139.272,139.283,112600000.0
2005-04-18 08:45:00,139.27,139.289,139.267,139.289,78700000.0
2005-04-18 08:46:00,139.298,139.332,139.296,139.31,168500002.0
2005-04-18 08:47:00,139.316,139.328,139.307,139.313,74699999.0
2005-04-18 08:48:00,139.308,139.348,139.302,139.348,62300000.0
2005-04-18 08:49:00,139.326,139.331,139.303,139.303,110300002.0
2005-04-18 08:50:00,139.294,139.294,139.288,139.29,53700000.0
2005-04-18 08:51:00,139.291,139.34,139.289,139.34,67100000.0
2005-04-18 08:52:00,139.329,139.367,139.329,139.353,86900000.0
2005-04-18 08:53:00,139.358,139.358,139.315,139.325,146399999.0
2005-04-18 08:54:00,139.332,139.336,139.312,139.332,111300000.0
2005-04-18 08:55:00,139.335,139.335,139.309,139.323,87600000.0
2005-04-18 08:56:00,139.308,139.308,139.284,139.288,87799999.0
2005-04-18 08:57:00,139.28,139.28,139.232,139.235,209699999.0
2005-04-18 08:58:00,139.258,139.274,139.255,139.272,61700002.0
2005-04-18 08:59:00,139.276,139.292,139.262,139.269,153700001.0
2005-04-18 09:00:00,139.265,139.276,139.257,139.263,99899999.0
2005-04-18 09:01:00,139.292,139.294,139.253,139.264,154499998.0
2005-04-18 09:02:00,139.277,139.297,139.259,139.284,76699998.0
2005-04-18 09:03:00,139.311,139.345,139.306,139.345,112700000.0
2005-04-18 09:04:00,139.338,139.338,139.303,139.312,72400000.0
2005-04-18 09:05:00,139.306,139.306,139.296,139.3,59000000.0
2005-04-18 09:06:00,139.295,139.322,139.286,139.305,103800002.0
2005-04-18 09:07:00,139.296,139.309,139.282,139.282,143799995.0
2005-04-18 09:08:00,139.304,139.337,139.304,139.337,68799998.0
2005-04-18 09:09:00,139.333,139.368,139.333,139.368,108100002.0
2005-04-18 09:10:00,139.351,139.37,139.351,139.364,76400000.0
2005-04-18 09:11:00,139.365,139.373,139.355,139.373,89799999.0
2005-04-18 09:12:00,139.355,139.355,139.335,139.355,89700000.0
2005-04-18 09:13:00,139.355,139.36,139.335,139.34,136599999.0
2005-04-18 09:14:00,139.332,139.339,139.326,139.33,127800001.0
2005-04-18 09:15:00,139.327,139.328,139.32,139.328,100699999.0
2005-04-18 09:16:00,139.348,139.355,139.339,139.355,69800000.0
2005-04-18 09:17:00,139.34,139.34,139.339,139.34,56800002.0
2005-04-18 09:18:00,139.327,139.327,139.3,139.314,111000000.0
2005-04-18 09:19:00,139.304,139.333,139.304,139.333,30400000.0
2005-04-18 09:20:00,139.336,139.336,139.321,139.326,85100000.0
2005-04-18 09:21:00,139.308,139.333,139.304,139.333,56400000.0
2005-04-18 09:22:00,139.35,139.365,139.344,139.365,89799999.0
2005-04-18 09:23:00,139.38,139.431,139.38,139.427,37600000.0
2005-04-18 09:24:00,139.424,139.458,139.424,139.456,68600001.0
2005-04-18 09:25:00,139.461,139.481,139.455,139.455,81400000.0
2005-04-18 09:26:00,139.462,139.467,139.444,139.448,53700000.0
2005-04-18 09:27:00,139.443,139.449,139.43,139.448,137699999.0
2005-04-18 09:28:00,139.433,139.441,139.43,139.438,79500000.0
2005-04-18 09:29:00,139.447,139.501,139.447,139.501,47700000.0
2005-04-18 09:30:00,139.531,139.584,139.531,139.58,56700000.0
2005-04-18 09:31:00,139.575,139.583,139.555,139.576,130900003.0
2005-04-18 09:32:00,139.59,139.634,139.59,139.622,151000004.0
2005-04-18 09:33:00,139.612,139.612,139.586,139.586,52999999.0
2005-04-18 09:34:00,139.59,139.603,139.59,139.603,87100002.0
2005-04-18 09:35:00,139.607,139.614,139.601,139.607,67400000.0
2005-04-18 09:36:00,139.608,139.621,139.6,139.621,52900000.0
2005-04-18 09:37:00,139.605,139.612,139.587,139.612,126800001.0
2005-04-18 09:38:00,139.61,139.62,139.596,139.602,167099999.0
2005-04-18 09:39:00,139.605,139.615,139.602,139.615,48700000.0
2005-04-18 09:40:00,139.605,139.61,139.577,139.58,128500000.0
2005-04-18 09:41:00,139.548,139.564,139.546,139.551,101099999.0
2005-04-18 09:42:00,139.548,139.571,139.541,139.571,125699998.0
2005-04-18 09:43:00,139.555,139.581,139.555,139.581,111700000.0
2005-04-18 09:44:00,139.578,139.596,139.578,139.579,41400001.0
2005-04-18 09:45:00,139.585,139.598,139.585,139.587,127099998.0
2005-04-18 09:46:00,139.595,139.615,139.595,139.61,87400001.0
2005-04-18 09:47:00,139.602,139.611,139.602,139.61,19900000.0
2005-04-18 09:48:00,139.615,139.626,139.605,139.613,74399999.0
2005-04-18 09:49:00,139.605,139.605,139.586,139.586,90300000.0
2005-04-18 09:50:00,139.585,139.605,139.581,139.605,59600001.0
2005-04-18 09:51:00,139.603,139.606,139.588,139.606,132500002.0
2005-04-18 09:52:00,139.611,139.634,139.611,139.617,61200001.0
2005-04-18 09:53:00,139.607,139.609,139.598,139.608,36800000.0
2005-04-18 09:54:00,139.601,139.613,139.601,139.613,54500001.0
2005-04-18 09:55:00,139.6,139.6,139.575,139.575,74099999.0
2005-04-18 09:56:00,139.591,139.599,139.584,139.599,160800000.0
2005-04-18 09:57:00,139.595,139.601,139.582,139.589,47100000.0
2005-04-18 09:58:00,139.587,139.587,139.57,139.583,69600001.0
2005-04-18 09:59:00,139.578,139.583,139.573,139.583,31700000.0
2005-04-18 10:00:00,139.58,139.584,139.572,139.572,117499999.0
2005-04-18 10:01:00,139.56,139.587,139.56,139.584,108400000.0
2005-04-18 10:02:00,139.575,139.575,139.563,139.575,50800000.0
2005-04-18 10:03:00,139.556,139.573,139.556,139.573,31600000.0
2005-04-18 10:04:00,139.565,139.589,139.565,139.58,92800000.0
2005-04-18 10:05:00,139.588,139.593,139.586,139.59,49800000.0
2005-04-18 10:06:00,139.593,139.595,139.585,139.588,137000002.0
2005-04-18 10:07:00,139.594,139.603,139.594,139.595,114000000.0
2005-04-18 10:08:00,139.59,139.596,139.588,139.593,75500000.0
2005-04-18 10:09:00,139.577,139.578,139.549,139.552,82299998.0
2005-04-18 10:10:00,139.557,139.557,139.543,139.543,134999998.0
2005-04-18 10:11:00,139.561,139.578,139.555,139.555,97600000.0
2005-04-18 10:12:00,139.558,139.558,139.539,139.54,100000001.0
2005-04-18 10:13:00,139.547,139.547,139.518,139.525,79399998.0
2005-04-18 10:14:00,139.513,139.513,139.494,139.5,63999999.0
2005-04-18 10:15:00,139.495,139.499,139.485,139.485,179400001.0
2005-04-18 10:16:00,139.481,139.504,139.481,139.498,88000000.0
2005-04-18 10:17:00,139.502,139.525,139.502,139.525,117099999.0
2005-04-18 10:18:00,139.515,139.515,139.505,139.505,54699999.0
2005-04-18 10:19:00,139.503,139.537,139.503,139.537,162599997.0
2005-04-18 10:20:00,139.54,139.552,139.529,139.552,126400001.0
2005-04-18 10:21:00,139.553,139.556,139.541,139.552,64500000.0
2005-04-18 10:22:00,139.547,139.548,139.524,139.538,268099994.0
2005-04-18 10:23:00,139.536,139.546,139.528,139.532,90900001.0
2005-04-18 10:24:00,139.537,139.537,139.518,139.518,81300002.0
2005-04-18 10:25:00,139.517,139.525,139.508,139.525,174599999.0
2005-04-18 10:26:00,139.513,139.521,139.504,139.51,185399999.0
2005-04-18 10:27:00,139.53,139.53,139.502,139.529,42699999.0
2005-04-18 10:28:00,139.52,139.52,139.507,139.51,69500000.0
2005-04-18 10:29:00,139.503,139.517,139.496,139.517,113799997.0
2005-04-18 10:30:00,139.499,139.5,139.482,139.49,82500000.0
2005-04-18 10:31:00,139.492,139.525,139.485,139.525,104600000.0
2005-04-18 10:32:00,139.537,139.551,139.537,139.543,180500003.0
2005-04-18 10:33:00,139.549,139.567,139.549,139.567,70500000.0
2005-04-18 10:34:00,139.552,139.555,139.546,139.551,124499999.0
2005-04-18 10:35:00,139.546,139.548,139.536,139.545,165199999.0
2005-04-18 10:36:00,139.545,139.55,139.536,139.545,130799999.0
2005-04-18 10:37:00,139.542,139.545,139.53,139.53,64800000.0
2005-04-18 10:38:00,139.522,139.53,139.517,139.517,67699999.0
2005-04-18 10:39:00,139.515,139.553,139.515,139.553,35800000.0
2005-04-18 10:40:00,139.55,139.564,139.533,139.56,122300002.0
2005-04-18 10:41:00,139.556,139.556,139.527,139.552,47600000.0
2005-04-18 10:42:00,139.551,139.557,139.55,139.553,84799998.0
2005-04-18 10:43:00,139.561,139.573,139.542,139.542,105999999.0
2005-04-18 10:44:00,139.544,139.554,139.537,139.54,76499999.0
2005-04-18 10:45:00,139.549,139.56,139.524,139.524,93099999.0
2005-04-18 10:46:00,139.508,139.514,139.489,139.506,108400000.0
2005-04-18 10:47:00,139.493,139.495,139.48,139.492,76600000.0
2005-04-18 10:48:00,139.506,139.511,139.492,139.509,127899999.0
2005-04-18 10:49:00,139.498,139.507,139.491,139.507,86299998.0
2005-04-18 10:50:00,139.495,139.504,139.488,139.5,101999999.0
2005-04-18 10:51:00,139.508,139.531,139.503,139.531,57999999.0
2005-04-18 10:52:00,139.525,139.528,139.518,139.522,98700000.0
2005-04-18 10:53:00,139.528,139.549,139.522,139.543,103099998.0
2005-04-18 10:54:00,139.538,139.539,139.492,139.505,203100001.0
2005-04-18 10:55:00,139.504,139.512,139.486,139.51,172300001.0
2005-04-18 10:56:00,139.507,139.519,139.469,139.469,26400000.0
2005-04-18 10:57:00,139.464,139.467,139.459,139.466,37000000.0
2005-04-18 10:58:00,139.471,139.48,139.47,139.479,111499998.0
2005-04-18 10:59:00,139.466,139.49,139.466,139.471,114800000.0
2005-04-18 11:00:00,139.481,139.494,139.464,139.494,97499999.0
2005-04-18 11:01:00,139.495,139.517,139.489,139.514,85200000.0
2005-04-18 11:02:00,139.496,139.507,139.486,139.494,76299999.0
2005-04-18 11:03:00,139.483,139.505,139.483,139.505,28600000.0
2005-04-18 11:04:00,139.5,139.507,139.485,139.507,98400000.0
2005-04-18 11:05:00,139.511,139.541,139.498,139.539,63800001.0
2005-04-18 11:06:00,139.544,139.58,139.543,139.58,109800000.0
2005-04-18 11:07:00,139.565,139.565,139.556,139.559,82000001.0
2005-04-18 11:08:00,139.544,139.552,139.54,139.542,63000000.0
2005-04-18 11:09:00,139.545,139.557,139.533,139.533,70100001.0
2005-04-18 11:10:00,139.527,139.543,139.527,139.543,69200000.0
2005-04-18 11:11:00,139.539,139.541,139.531,139.531,76800001.0
2005-04-18 11:12:00,139.538,139.548,139.537,139.548,74600000.0
2005-04-18 11:13:00,139.543,139.543,139.529,139.53,148699997.0
2005-04-18 11:14:00,139.528,139.532,139.514,139.52,86100002.0
2005-04-18 11:15:00,139.503,139.528,139.503,139.528,87499999.0
2005-04-18 11:16:00,139.533,139.533,139.496,139.499,77900000.0
2005-04-18 11:17:00,139.492,139.509,139.492,139.493,76699999.0
2005-04-18 11:18:00,139.507,139.507,139.48,139.49,83599999.0
2005-04-18 11:19:00,139.482,139.485,139.467,139.469,66300000.0
2005-04-18 11:20:00,139.464,139.474,139.464,139.465,145099998.0
2005-04-18 11:21:00,139.463,139.469,139.424,139.424,45000000.0
2005-04-18 11:22:00,139.42,139.421,139.414,139.421,82300000.0
2005-04-18 11:23:00,139.407,139.415,139.395,139.4,67400000.0
2005-04-18 11:24:00,139.402,139.412,139.395,139.412,46700000.0
2005-04-18 11:25:00,139.42,139.446,139.42,139.446,149699999.0
2005-04-18 11:26:00,139.445,139.447,139.439,139.44,89499999.0
2005-04-18 11:27:00,139.436,139.449,139.428,139.446,64799999.0
2005-04-18 11:28:00,139.447,139.451,139.434,139.442,93799997.0
2005-04-18 11:29:00,139.45,139.45,139.429,139.433,142900000.0
2005-04-18 11:30:00,139.445,139.459,139.445,139.449,40600000.0
2005-04-18 11:31:00,139.443,139.458,139.44,139.455,129300001.0
2005-04-18 11:32:00,139.45,139.453,139.448,139.45,91600000.0
2005-04-18 11:33:00,139.455,139.455,139.445,139.45,65100000.0
2005-04-18 11:34:00,139.462,139.462,139.436,139.444,96300000.0
2005-04-18 11:35:00,139.433,139.457,139.433,139.439,183799999.0
2005-04-18 11:36:00,139.452,139.452,139.434,139.44,179999999.0
2005-04-18 11:37:00,139.449,139.458,139.434,139.458,123000000.0
2005-04-18 11:38:00,139.453,139.456,139.444,139.447,54200000.0
2005-04-18 11:39:00,139.443,139.464,139.442,139.455,53300000.0
2005-04-18 11:40:00,139.458,139.476,139.458,139.468,64099998.0
2005-04-18 11:41:00,139.476,139.493,139.472,139.489,157199998.0
2005-04-18 11:42:00,139.483,139.491,139.481,139.481,88699997.0
2005-04-18 11:43:00,139.488,139.502,139.485,139.502,136600000.0
2005-04-18 11:44:00,139.499,139.504,139.492,139.496,103800003.0
2005-04-18 11:45:00,139.502,139.503,139.485,139.493,138800000.0
2005-04-18 11:46:00,139.494,139.502,139.494,139.502,149900003.0
2005-04-18 11:47:00,139.497,139.509,139.494,139.494,92699999.0
2005-04-18 11:48:00,139.496,139.496,139.482,139.495,88400000.0
2005-04-18 11:49:00,139.485,139.491,139.48,139.48,128500001.0
2005-04-18 11:50:00,139.467,139.473,139.443,139.449,168200001.0
2005-04-18 11:51:00,139.457,139.465,139.45,139.45,41900000.0
2005-04-18 11:52:00,139.45,139.468,139.45,139.467,93199999.0
2005-04-18 11:53:00,139.462,139.466,139.459,139.465,105399997.0
2005-04-18 11:54:00,139.448,139.457,139.443,139.444,167700005.0
2005-04-18 11:55:00,139.447,139.453,139.44,139.45,141000000.0
2005-04-18 11:56:00,139.456,139.456,139.435,139.437,107399999.0
2005-04-18 11:57:00,139.433,139.467,139.433,139.467,168800002.0
2005-04-18 11:58:00,139.482,139.488,139.473,139.473,29000000.0
2005-04-18 11:59:00,139.485,139.51,139.485,139.503,159900001.0
2005-04-18 12:00:00,139.513,139.513,139.49,139.497,99200000.0
2005-04-18 12:01:00,139.5,139.5,139.486,139.495,46100001.0
2005-04-18 12:02:00,139.486,139.496,139.481,139.485,45900000.0
2005-04-18 12:03:00,139.498,139.499,139.489,139.499,69400000.0
2005-04-18 12:04:00,139.52,139.52,139.5,139.52,129300000.0
2005-04-18 12:05:00,139.52,139.529,139.52,139.523,122100000.0
2005-04-18 12:06:00,139.524,139.544,139.524,139.54,81700000.0
2005-04-18 12:07:00,139.526,139.534,139.518,139.524,52099999.0
2005-04-18 12:08:00,139.525,139.54,139.525,139.532,42300000.0
2005-04-18 12:09:00,139.536,139.548,139.536,139.541,65900000.0
2005-04-18 12:10:00,139.54,139.549,139.54,139.548,118700002.0
2005-04-18 12:11:00,139.545,139.545,139.529,139.545,51599999.0
2005-04-18 12:12:00,139.55,139.552,139.536,139.552,130800001.0
2005-04-18 12:13:00,139.548,139.552,139.546,139.548,36500000.0
2005-04-18 12:14:00,139.549,139.549,139.535,139.549,70700000.0
2005-04-18 12:15:00,139.558,139.565,139.548,139.548,120199997.0
2005-04-18 12:16:00,139.555,139.564,139.555,139.563,132700000.0
2005-04-18 12:17:00,139.554,139.554,139.541,139.553,80599999.0
2005-04-18 12:18:00,139.544,139.554,139.544,139.546,88700000.0
2005-04-18 12:19:00,139.542,139.557,139.542,139.552,63900000.0
2005-04-18 12:20:00,139.544,139.544,139.544,139.544,16000000.0
2005-04-18 12:21:00,139.549,139.552,139.543,139.543,105599997.0
2005-04-18 12:22:00,139.543,139.543,139.534,139.534,55199999.0
2005-04-18 12:23:00,139.536,139.536,139.517,139.517,24000000.0
2005-04-18 12:24:00,139.505,139.518,139.498,139.518,53300000.0
2005-04-18 12:25:00,139.525,139.525,139.517,139.52,45000000.0
2005-04-18 12:26:00,139.514,139.52,139.512,139.52,89500001.0
2005-04-18 12:27:00,139.515,139.52,139.515,139.519,89499999.0
2005-04-18 12:28:00,139.522,139.529,139.505,139.51,126300001.0
2005-04-18 12:29:00,139.511,139.521,139.502,139.521,94300000.0
2005-04-18 12:30:00,139.517,139.55,139.517,139.55,88300000.0
2005-04-18 12:31:00,139.54,139.553,139.528,139.553,71500001.0
2005-04-18 12:32:00,139.552,139.552,139.532,139.54,108700000.0
2005-04-18 12:33:00,139.547,139.556,139.546,139.556,77499999.0
2005-04-18 12:34:00,139.562,139.569,139.56,139.569,97099999.0
2005-04-18 12:35:00,139.566,139.568,139.561,139.562,61500000.0
2005-04-18 12:36:00,139.57,139.57,139.549,139.549,23700000.0
2005-04-18 12:37:00,139.556,139.556,139.543,139.543,72200000.0
2005-04-18 12:38:00,139.536,139.55,139.536,139.542,154299998.0
2005-04-18 12:39:00,139.55,139.55,139.543,139.543,36700000.0
2005-04-18 12:40:00,139.527,139.533,139.527,139.532,44800000.0
2005-04-18 12:41:00,139.52,139.545,139.52,139.545,178200000.0
2005-04-18 12:42:00,139.536,139.536,139.518,139.518,87000001.0
2005-04-18 12:43:00,139.52,139.536,139.513,139.536,57600001.0
2005-04-18 12:44:00,139.527,139.531,139.517,139.531,81899998.0
2005-04-18 12:45:00,139.541,139.541,139.523,139.523,115100002.0
2005-04-18 12:46:00,139.531,139.542,139.531,139.532,51800000.0
2005-04-18 12:47:00,139.529,139.55,139.529,139.55,82500000.0
2005-04-18 12:48:00,139.558,139.562,139.552,139.558,145700001.0
2005-04-18 12:49:00,139.545,139.545,139.529,139.534,57400001.0
2005-04-18 12:50:00,139.528,139.537,139.516,139.537,35500000.0
2005-04-18 12:51:00,139.527,139.55,139.527,139.55,66300001.0
2005-04-18 12:52:00,139.552,139.554,139.539,139.543,117000000.0
2005-04-18 12:53:00,139.552,139.552,139.536,139.545,103700000.0
2005-04-18 12:54:00,139.535,139.539,139.523,139.537,147800004.0
2005-04-18 12:55:00,139.537,139.538,139.529,139.538,53800001.0
2005-04-18 12:56:00,139.533,139.538,139.521,139.521,130500001.0
2005-04-18 12:57:00,139.516,139.536,139.499,139.535,153000000.0
2005-04-18 12:58:00,139.533,139.533,139.442,139.529,123799999.0
2005-04-18 12:59:00,139.544,139.552,139.544,139.547,66699998.0
2005-04-18 13:00:00,139.56,139.563,139.535,139.563,154200003.0
2005-04-18 13:01:00,139.552,139.562,139.548,139.562,112100002.0
2005-04-18 13:02:00,139.556,139.575,139.556,139.565,87700000.0
2005-04-18 13:03:00,139.568,139.577,139.565,139.572,42400000.0
2005-04-18 13:04:00,139.566,139.566,139.543,139.549,91000002.0
2005-04-18 13:05:00,139.545,139.563,139.545,139.563,105200000.0
2005-04-18 13:06:00,139.559,139.578,139.559,139.572,115799999.0
2005-04-18 13:07:00,139.578,139.578,139.573,139.577,68999998.0
2005-04-18 13:08:00,139.583,139.583,139.568,139.57,78900001.0
2005-04-18 13:09:00,139.57,139.58,139.569,139.58,64600000.0
2005-04-18 13:10:00,139.576,139.584,139.566,139.566,85200000.0
2005-04-18 13:11:00,139.562,139.566,139.548,139.55,75700001.0
2005-04-18 13:12:00,139.532,139.537,139.517,139.537,109399998.0
2005-04-18 13:13:00,139.542,139.549,139.535,139.535,92600000.0
2005-04-18 13:14:00,139.534,139.538,139.529,139.538,63599999.0
2005-04-18 13:15:00,139.538,139.567,139.533,139.567,108699999.0
2005-04-18 13:16:00,139.569,139.575,139.552,139.565,138400002.0
2005-04-18 13:17:00,139.569,139.577,139.566,139.569,169100000.0
2005-04-18 13:18:00,139.57,139.575,139.563,139.575,86299997.0
2005-04-18 13:19:00,139.564,139.564,139.556,139.559,26400000.0
2005-04-18 13:20:00,139.557,139.569,139.548,139.555,88900000.0
2005-04-18 13:21:00,139.552,139.559,139.548,139.557,59300000.0
2005-04-18 13:22:00,139.552,139.558,139.548,139.558,37800000.0
2005-04-18 13:23:00,139.546,139.549,139.544,139.549,54800002.0
2005-04-18 13:24:00,139.547,139.547,139.529,139.543,114300001.0
2005-04-18 13:25:00,139.542,139.549,139.532,139.532,114699998.0
2005-04-18 13:26:00,139.539,139.543,139.531,139.535,88000001.0
2005-04-18 13:27:00,139.523,139.542,139.512,139.542,101000000.0
2005-04-18 13:28:00,139.545,139.555,139.537,139.537,107100002.0
2005-04-18 13:29:00,139.559,139.568,139.556,139.56,88300000.0
2005-04-18 13:30:00,139.559,139.559,139.553,139.557,70700000.0
2005-04-18 13:31:00,139.555,139.579,139.555,139.576,72000000.0
2005-04-18 13:32:00,139.556,139.568,139.556,139.557,110000000.0
2005-04-18 13:33:00,139.55,139.551,139.535,139.545,120000000.0
2005-04-18 13:34:00,139.542,139.547,139.535,139.545,47500000.0
2005-04-18 13:35:00,139.538,139.558,139.538,139.549,105199998.0
2005-04-18 13:36:00,139.55,139.55,139.55,139.55,38300000.0
2005-04-18 13:37:00,139.545,139.555,139.536,139.555,87199999.0
2005-04-18 13:38:00,139.554,139.561,139.539,139.539,80399999.0
2005-04-18 13:39:00,139.545,139.545,139.534,139.543,77300000.0
2005-04-18 13:40:00,139.542,139.552,139.542,139.543,37100000.0
2005-04-18 13:41:00,139.552,139.552,139.522,139.522,57500000.0
2005-04-18 13:42:00,139.519,139.545,139.519,139.538,47600000.0
2005-04-18 13:43:00,139.543,139.546,139.53,139.543,84100000.0
2005-04-18 13:44:00,139.531,139.542,139.528,139.529,125500001.0
2005-04-18 13:45:00,139.52,139.537,139.519,139.519,88699999.0
2005-04-18 13:46:00,139.52,139.521,139.508,139.515,132700005.0
2005-04-18 13:47:00,139.501,139.501,139.475,139.495,73000000.0
2005-04-18 13:48:00,139.511,139.511,139.511,139.511,25700000.0
2005-04-18 13:49:00,139.51,139.51,139.494,139.494,57600000.0
2005-04-18 13:50:00,139.49,139.507,139.49,139.507,131599999.0
2005-04-18 13:51:00,139.523,139.548,139.511,139.54,178000002.0
2005-04-18 13:52:00,139.532,139.532,139.518,139.525,123499999.0
2005-04-18 13:53:00,139.531,139.542,139.531,139.534,62300000.0
2005-04-18 13:54:00,139.536,139.536,139.525,139.529,97100000.0
2005-04-18 13:55:00,139.528,139.537,139.528,139.533,48800000.0
2005-04-18 13:56:00,139.532,139.539,139.528,139.528,69300000.0
2005-04-18 13:57:00,139.523,139.528,139.522,139.523,56300000.0
2005-04-18 13:58:00,139.529,139.532,139.51,139.51,79599999.0
2005-04-18 13:59:00,139.504,139.506,139.493,139.504,107900000.0
2005-04-18 14:00:00,139.52,139.525,139.497,139.521,185300001.0
2005-04-18 14:01:00,139.547,139.56,139.54,139.557,141899999.0
2005-04-18 14:02:00,139.557,139.563,139.555,139.561,110100000.0
2005-04-18 14:03:00,139.572,139.572,139.556,139.563,100999999.0
2005-04-18 14:04:00,139.565,139.566,139.556,139.566,146500000.0
2005-04-18 14:05:00,139.547,139.558,139.542,139.556,91500000.0
2005-04-18 14:06:00,139.542,139.547,139.538,139.546,105300001.0
2005-04-18 14:07:00,139.535,139.539,139.528,139.53,95199998.0
2005-04-18 14:08:00,139.524,139.547,139.524,139.547,87800002.0
2005-04-18 14:09:00,139.52,139.522,139.515,139.515,48300000.0
2005-04-18 14:10:00,139.528,139.543,139.528,139.532,111400004.0
2005-04-18 14:11:00,139.54,139.54,139.51,139.51,55200000.0
2005-04-18 14:12:00,139.511,139.511,139.481,139.481,87799999.0
2005-04-18 14:13:00,139.489,139.532,139.489,139.532,90300000.0
2005-04-18 14:14:00,139.537,139.571,139.536,139.571,125600001.0
2005-04-18 14:15:00,139.564,139.58,139.554,139.58,215499999.0
2005-04-18 14:16:00,139.573,139.58,139.567,139.569,84000000.0
2005-04-18 14:17:00,139.567,139.567,139.558,139.558,139100002.0
2005-04-18 14:18:00,139.561,139.565,139.554,139.56,78299998.0
2005-04-18 14:19:00,139.557,139.557,139.55,139.556,57700000.0
2005-04-18 14:20:00,139.558,139.561,139.549,139.557,27100000.0
2005-04-18 14:21:00,139.546,139.561,139.546,139.551,222000000.0
2005-04-18 14:22:00,139.555,139.555,139.53,139.535,60700000.0
2005-04-18 14:23:00,139.533,139.547,139.533,139.547,78000001.0
2005-04-18 14:24:00,139.56,139.568,139.55,139.562,74299999.0
2005-04-18 14:25:00,139.561,139.577,139.556,139.559,110799999.0
2005-04-18 14:26:00,139.558,139.564,139.534,139.552,131899999.0
2005-04-18 14:27:00,139.55,139.55,139.525,139.547,147300001.0
2005-04-18 14:28:00,139.543,139.543,139.53,139.538,61900000.0
2005-04-18 14:29:00,139.534,139.549,139.534,139.549,29600000.0
2005-04-18 14:30:00,139.562,139.566,139.549,139.554,94399999.0
2005-04-18 14:31:00,139.549,139.553,139.531,139.539,127100000.0
2005-04-18 14:32:00,139.538,139.539,139.522,139.535,61900001.0
2005-04-18 14:33:00,139.542,139.543,139.533,139.539,75200000.0
2005-04-18 14:34:00,139.544,139.558,139.544,139.55,48600000.0
2005-04-18 14:35:00,139.555,139.562,139.543,139.558,132400000.0
2005-04-18 14:36:00,139.554,139.559,139.533,139.539,100600000.0
2005-04-18 14:37:00,139.542,139.55,139.534,139.55,56100001.0
2005-04-18 14:38:00,139.545,139.558,139.537,139.537,230799997.0
2005-04-18 14:39:00,139.537,139.572,139.537,139.572,125100000.0
2005-04-18 14:40:00,139.56,139.56,139.536,139.539,69999999.0
2005-04-18 14:41:00,139.529,139.543,139.529,139.529,89600000.0
2005-04-18 14:42:00,139.531,139.551,139.531,139.546,85799998.0
2005-04-18 14:43:00,139.553,139.567,139.55,139.553,92400002.0
2005-04-18 14:44:00,139.567,139.567,139.557,139.56,26100000.0
2005-04-18 14:45:00,139.556,139.561,139.548,139.554,74699999.0
2005-04-18 14:46:00,139.552,139.564,139.552,139.556,77399999.0
2005-04-18 14:47:00,139.553,139.562,139.542,139.56,110000000.0
2005-04-18 14:48:00,139.568,139.568,139.551,139.566,80300000.0
2005-04-18 14:49:00,139.557,139.566,139.55,139.55,84399999.0
2005-04-18 14:50:00,139.563,139.6,139.559,139.6,114999997.0
2005-04-18 14:51:00,139.598,139.648,139.592,139.648,40800000.0
2005-04-18 14:52:00,139.641,139.653,139.604,139.653,87200000.0
2005-04-18 14:53:00,139.647,139.658,139.643,139.644,115499998.0
2005-04-18 14:54:00,139.645,139.653,139.636,139.648,94500001.0
2005-04-18 14:55:00,139.633,139.637,139.618,139.63,120399997.0
2005-04-18 14:56:00,139.637,139.65,139.635,139.647,142100000.0
2005-04-18 14:57:00,139.653,139.707,139.653,139.707,39200000.0
2005-04-18 14:58:00,139.714,139.714,139.692,139.692,114200001.0
2005-04-18 14:59:00,139.693,139.693,139.657,139.657,102199999.0
2005-04-18 15:00:00,139.66,139.668,139.642,139.661,49600000.0
2005-04-18 15:01:00,139.647,139.668,139.647,139.667,103000000.0
2005-04-18 15:02:00,139.661,139.661,139.645,139.649,80199999.0
2005-04-18 15:03:00,139.648,139.667,139.647,139.667,125800001.0
2005-04-18 15:04:00,139.663,139.67,139.649,139.67,71300001.0
2005-04-18 15:05:00,139.686,139.767,139.686,139.767,131199998.0
2005-04-18 15:06:00,139.767,139.818,139.767,139.818,52600000.0
2005-04-18 15:07:00,139.831,139.842,139.821,139.822,54500000.0
2005-04-18 15:08:00,139.817,139.824,139.815,139.818,108699998.0
2005-04-18 15:09:00,139.806,139.81,139.799,139.805,61000000.0
2005-04-18 15:10:00,139.8,139.841,139.8,139.841,30200000.0
2005-04-18 15:11:00,139.833,139.863,139.832,139.863,148299997.0
2005-04-18 15:12:00,139.851,139.873,139.843,139.844,153100000.0
2005-04-18 15:13:00,139.833,139.833,139.806,139.812,104499999.0
2005-04-18 15:14:00,139.823,139.846,139.82,139.846,171599999.0
2005-04-18 15:15:00,139.835,139.839,139.814,139.825,128999999.0
2005-04-18 15:16:00,139.821,139.827,139.818,139.818,122900000.0
2005-04-18 15:17:00,139.801,139.809,139.8,139.809,81700000.0
2005-04-18 15:18:00,139.809,139.815,139.805,139.815,79100002.0
2005-04-18 15:19:00,139.825,139.828,139.795,139.805,118400001.0
2005-04-18 15:20:00,139.778,139.793,139.776,139.787,55600000.0
2005-04-18 15:21:00,139.775,139.775,139.745,139.745,68400000.0
2005-04-18 15:22:00,139.724,139.724,139.7,139.7,29500000.0
2005-04-18 15:23:00,139.694,139.709,139.688,139.691,159299997.0
2005-04-18 15:24:00,139.69,139.69,139.68,139.685,73099998.0
2005-04-18 15:25:00,139.698,139.698,139.693,139.695,50500001.0
2005-04-18 15:26:00,139.704,139.718,139.694,139.712,98200001.0
2005-04-18 15:27:00,139.713,139.724,139.711,139.715,47500000.0
2005-04-18 15:28:00,139.717,139.717,139.692,139.71,123900001.0
2005-04-18 15:29:00,139.711,139.72,139.688,139.72,115900000.0
2005-04-18 15:30:00,139.715,139.715,139.704,139.71,60600000.0
2005-04-18 15:31:00,139.71,139.721,139.703,139.703,117000000.0
2005-04-18 15:32:00,139.7,139.7,139.663,139.663,129300000.0
2005-04-18 15:33:00,139.682,139.69,139.671,139.685,111899998.0
2005-04-18 15:34:00,139.69,139.715,139.688,139.715,78700001.0
2005-04-18 15:35:00,139.708,139.708,139.682,139.684,52500000.0
2005-04-18 15:36:00,139.699,139.706,139.68,139.701,127400000.0
2005-04-18 15:37:00,139.701,139.722,139.7,139.717,135799998.0
2005-04-18 15:38:00,139.706,139.721,139.7,139.721,91099996.0
2005-04-18 15:39:00,139.723,139.764,139.723,139.755,59599999.0
2005-04-18 15:40:00,139.766,139.79,139.76,139.79,136500001.0
2005-04-18 15:41:00,139.773,139.785,139.758,139.778,187700000.0
2005-04-18 15:42:00,139.782,139.79,139.775,139.775,91600001.0
2005-04-18 15:43:00,139.758,139.776,139.756,139.76,185599999.0
2005-04-18 15:44:00,139.757,139.757,139.715,139.716,43200000.0
2005-04-18 15:45:00,139.713,139.713,139.684,139.693,63200000.0
2005-04-18 15:46:00,139.664,139.685,139.664,139.671,76800000.0
2005-04-18 15:47:00,139.673,139.711,139.659,139.71,127900001.0
2005-04-18 15:48:00,139.702,139.714,139.69,139.714,116800000.0
2005-04-18 15:49:00,139.709,139.723,139.695,139.723,99100001.0
2005-04-18 15:50:00,139.73,139.737,139.721,139.735,86999999.0
2005-04-18 15:51:00,139.73,139.73,139.711,139.717,33200000.0
2005-04-18 15:52:00,139.719,139.735,139.719,139.735,66300000.0
2005-04-18 15:53:00,139.745,139.76,139.745,139.755,84400002.0
2005-04-18 15:54:00,139.753,139.753,139.736,139.745,133800002.0
2005-04-18 15:55:00,139.746,139.756,139.746,139.75,76100002.0
2005-04-18 15:56:00,139.754,139.756,139.733,139.739,91000001.0
2005-04-18 15:57:00,139.745,139.752,139.732,139.752,123200000.0
2005-04-18 15:58:00,139.757,139.768,139.747,139.762,64800000.0
2005-04-18 15:59:00,139.757,139.769,139.731,139.737,102700000.0
2005-04-18 16:00:00,139.762,139.764,139.739,139.739,66900000.0
2005-04-18 16:01:00,139.741,139.741,139.715,139.715,43200000.0
2005-04-18 16:02:00,139.705,139.705,139.674,139.695,142200000.0
2005-04-18 16:03:00,139.693,139.704,139.685,139.704,112599999.0
2005-04-18 16:04:00,139.705,139.706,139.693,139.706,71500000.0
2005-04-18 16:05:00,139.705,139.705,139.68,139.691,144799998.0
2005-04-18 16:06:00,139.683,139.689,139.675,139.679,59200000.0
2005-04-18 16:07:00,139.676,139.701,139.673,139.673,160800002.0
2005-04-18 16:08:00,139.666,139.687,139.666,139.678,126200001.0
2005-04-18 16:09:00,139.682,139.694,139.673,139.685,89899999.0
2005-04-18 16:10:00,139.688,139.69,139.673,139.69,136699998.0
2005-04-18 16:11:00,139.687,139.703,139.687,139.695,86299999.0
2005-04-18 16:12:00,139.696,139.696,139.683,139.683,65600000.0
2005-04-18 16:13:00,139.689,139.695,139.677,139.695,126800000.0
2005-04-18 16:14:00,139.715,139.736,139.713,139.731,48800000.0
2005-04-18 16:15:00,139.745,139.761,139.733,139.761,45600000.0
2005-04-18 16:16:00,139.745,139.748,139.721,139.724,54800000.0
2005-04-18 16:17:00,139.748,139.76,139.744,139.751,114600002.0
2005-04-18 16:18:00,139.763,139.779,139.753,139.779,60599999.0
2005-04-18 16:19:00,139.768,139.792,139.767,139.79,125800000.0
2005-04-18 16:20:00,139.793,139.814,139.781,139.814,62699999.0
2005-04-18 16:21:00,139.816,139.821,139.807,139.813,104600001.0
2005-04-18 16:22:00,139.811,139.826,139.805,139.816,106199998.0
2005-04-18 16:23:00,139.83,139.831,139.812,139.826,143699999.0
2005-04-18 16:24:00,139.847,139.861,139.837,139.841,88299999.0
2005-04-18 16:25:00,139.864,139.864,139.848,139.859,99699999.0
2005-04-18 16:26:00,139.858,139.883,139.855,139.883,39200000.0
2005-04-18 16:27:00,139.897,139.901,139.886,139.89,87200001.0
2005-04-18 16:28:00,139.894,139.903,139.894,139.895,57300000.0
2005-04-18 16:29:00,139.89,139.909,139.89,139.891,126799999.0
2005-04-18 16:30:00,139.889,139.922,139.881,139.918,74200000.0
2005-04-18 16:31:00,139.903,139.942,139.903,139.937,176799997.0
2005-04-18 16:32:00,139.945,139.965,139.945,139.948,94699998.0
2005-04-18 16:33:00,139.955,139.96,139.951,139.958,101699999.0
2005-04-18 16:34:00,139.96,139.96,139.935,139.935,98900001.0
2005-04-18 16:35:00,139.947,139.968,139.945,139.968,46300000.0
2005-04-18 16:36:00,139.952,139.956,139.942,139.956,146599999.0
2005-04-18 16:37:00,139.948,139.948,139.93,139.945,116700000.0
2005-04-18 16:38:00,139.95,139.962,139.948,139.962,151400003.0
2005-04-18 16:39:00,139.948,139.959,139.948,139.95,35500000.0
2005-04-18 16:40:00,139.95,139.971,139.95,139.971,58099999.0
2005-04-18 16:41:00,139.967,139.967,139.94,139.952,138600002.0
2005-04-18 16:42:00,139.945,139.945,139.871,139.873,151199998.0
2005-04-18 16:43:00,139.888,139.894,139.884,139.885,42500000.0
2005-04-18 16:44:00,139.89,139.899,139.864,139.871,172800002.0
2005-04-18 16:45:00,139.873,139.873,139.844,139.849,65600001.0
2005-04-18 16:46:00,139.853,139.871,139.844,139.844,67400001.0
2005-04-18 16:47:00,139.837,139.851,139.833,139.851,80700002.0
2005-04-18 16:48:00,139.84,139.845,139.833,139.833,48300000.0
2005-04-18 16:49:00,139.841,139.851,139.835,139.835,106200000.0
2005-04-18 16:50:00,139.851,139.857,139.842,139.852,79300000.0
2005-04-18 16:51:00,139.854,139.86,139.834,139.86,51699999.0
2005-04-18 16:52:00,139.853,139.885,139.841,139.854,103700001.0
2005-04-18 16:53:00,139.839,139.874,139.839,139.874,81200000.0
2005-04-18 16:54:00,139.867,139.876,139.86,139.87,75899999.0
2005-04-18 16:55:00,139.863,139.878,139.855,139.878,44799999.0
2005-04-18 16:56:00,139.888,139.899,139.886,139.89,116800002.0
2005-04-18 16:57:00,139.889,139.894,139.882,139.891,71200000.0
2005-04-18 16:58:00,139.886,139.886,139.849,139.856,87399998.0
2005-04-18 16:59:00,139.87,139.871,139.863,139.864,35900000.0
2005-04-18 17:00:00,139.863,139.863,139.832,139.845,209800002.0
2005-04-18 17:01:00,139.827,139.827,139.799,139.806,31600000.0
2005-04-18 17:02:00,139.808,139.822,139.808,139.822,44300001.0
2005-04-18 17:03:00,139.795,139.801,139.791,139.801,51100000.0
2005-04-18 17:04:00,139.809,139.857,139.809,139.857,108300000.0
2005-04-18 17:05:00,139.841,139.841,139.822,139.833,92699999.0
2005-04-18 17:06:00,139.842,139.853,139.842,139.852,74800000.0
2005-04-18 17:07:00,139.842,139.844,139.832,139.839,64700000.0
2005-04-18 17:08:00,139.831,139.831,139.81,139.818,82199998.0
2005-04-18 17:09:00,139.822,139.832,139.822,139.828,134299999.0
2005-04-18 17:10:00,139.825,139.825,139.81,139.821,108200002.0
2005-04-18 17:11:00,139.827,139.827,139.8,139.8,73600000.0
2005-04-18 17:12:00,139.808,139.821,139.808,139.821,57000000.0
2005-04-18 17:13:00,139.805,139.818,139.793,139.803,100799999.0
2005-04-18 17:14:00,139.801,139.81,139.795,139.81,42599999.0
2005-04-18 17:15:00,139.806,139.823,139.803,139.823,44500000.0
2005-04-18 17:16:00,139.792,139.792,139.72,139.728,37100000.0
2005-04-18 17:17:00,139.74,139.74,139.692,139.694,86299999.0
2005-04-18 17:18:00,139.689,139.731,139.686,139.73,124400001.0
2005-04-18 17:19:00,139.742,139.799,139.733,139.799,82000000.0
2005-04-18 17:20:00,139.828,139.845,139.806,139.839,64100000.0
2005-04-18 17:21:00,139.844,139.845,139.837,139.84,111300001.0
2005-04-18 17:22:00,139.828,139.852,139.828,139.852,58799999.0
2005-04-18 17:23:00,139.848,139.874,139.848,139.863,96700000.0
2005-04-18 17:24:00,139.862,139.867,139.847,139.849,68400000.0
2005-04-18 17:25:00,139.85,139.85,139.821,139.821,47899999.0
2005-04-18 17:26:00,139.818,139.827,139.799,139.799,113200000.0
2005-04-18 17:27:00,139.782,139.802,139.779,139.785,111899999.0
2005-04-18 17:28:00,139.783,139.792,139.767,139.767,88699998.0
2005-04-18 17:29:00,139.785,139.807,139.785,139.807,61200000.0
2005-04-18 17:30:00,139.796,139.796,139.763,139.763,84800000.0
2005-04-18 17:31:00,139.753,139.787,139.745,139.787,120299997.0
2005-04-18 17:32:00,139.784,139.788,139.767,139.773,66200000.0
2005-04-18 17:33:00,139.756,139.764,139.723,139.729,77799999.0
2005-04-18 17:34:00,139.739,139.739,139.72,139.732,54400000.0
2005-04-18 17:35:00,139.735,139.735,139.71,139.731,82700000.0
2005-04-18 17:36:00,139.723,139.733,139.708,139.733,85099999.0
2005-04-18 17:37:00,139.74,139.75,139.73,139.75,93500001.0
2005-04-18 17:38:00,139.753,139.769,139.742,139.759,153499998.0
2005-04-18 17:39:00,139.73,139.761,139.73,139.761,32699999.0
2005-04-18 17:40:00,139.763,139.785,139.76,139.773,74299999.0
2005-04-18 17:41:00,139.778,139.798,139.77,139.785,104700000.0
2005-04-18 17:42:00,139.791,139.81,139.786,139.805,96500001.0
2005-04-18 17:43:00,139.81,139.84,139.792,139.84,119299999.0
2005-04-18 17:44:00,139.831,139.873,139.803,139.873,114900001.0
2005-04-18 17:45:00,139.899,139.912,139.878,139.907,126000001.0
2005-04-18 17:46:00,139.867,139.911,139.792,139.91,215399999.0
2005-04-18 17:47:00,139.933,139.94,139.926,139.934,84699998.0
2005-04-18 17:48:00,139.944,139.95,139.92,139.95,90599999.0
2005-04-18 17:49:00,139.95,139.974,139.945,139.971,103100000.0
2005-04-18 17:50:00,139.947,139.947,139.924,139.924,63900000.0
2005-04-18 17:51:00,139.928,139.96,139.923,139.96,54400000.0
2005-04-18 17:52:00,139.958,139.96,139.949,139.95,92200001.0
2005-04-18 17:53:00,139.941,139.946,139.934,139.939,53600000.0
2005-04-18 17:54:00,139.92,139.92,139.888,139.905,186300000.0
2005-04-18 17:55:00,139.896,139.92,139.892,139.92,190600001.0
2005-04-18 17:56:00,139.912,139.927,139.908,139.925,36600000.0
2005-04-18 17:57:00,139.937,139.937,139.916,139.916,75900001.0
2005-04-18 17:58:00,139.918,139.94,139.916,139.94,90799999.0
2005-04-18 17:59:00,139.951,139.972,139.951,139.962,104300001.0
2005-04-18 18:00:00,139.968,140.003,139.968,140.003,57599999.0
2005-04-18 18:01:00,139.991,140.0,139.978,139.993,1387900000.0
2005-04-18 18:02:00,140.01,140.02,139.98,139.99,1531199998.0
2005-04-18 18:03:00,139.98,140.0,139.97,139.98,1531199998.0
2005-04-18 18:04:00,139.97,139.976,139.949,139.965,1531199998.0
2005-04-18 18:05:00,139.978,139.992,139.963,139.967,1677200006.0
2005-04-18 18:06:00,139.968,139.982,139.964,139.982,1351599995.0
2005-04-18 18:07:00,139.98,139.98,139.958,139.967,2058800001.0
2005-04-18 18:08:00,139.959,139.959,139.913,139.933,1734999997.0
2005-04-18 18:09:00,139.924,139.924,139.897,139.918,1455299996.0
2005-04-18 18:10:00,139.921,139.921,139.885,139.904,760300002.0
2005-04-18 18:11:00,139.896,139.906,139.892,139.9,757999993.0
2005-04-18 18:12:00,139.887,139.893,139.872,139.879,883800000.0
2005-04-18 18:13:00,139.893,139.893,139.873,139.892,1415699998.0
2005-04-18 18:14:00,139.885,139.891,139.875,139.885,1466699989.0
2005-04-18 18:15:00,139.885,139.895,139.878,139.888,1839799986.0
2005-04-18 18:16:00,139.892,139.892,139.855,139.867,1357599997.0
2005-04-18 18:17:00,139.858,139.885,139.856,139.868,671700003.0
2005-04-18 18:18:00,139.875,139.888,139.84,139.857,674999993.0
2005-04-18 18:19:00,139.854,139.863,139.839,139.839,559599999.0
2005-04-18 18:20:00,139.838,139.859,139.836,139.837,1622900003.0
2005-04-18 18:21:00,139.838,139.854,139.824,139.85,1297800003.0
2005-04-18 18:22:00,139.849,139.858,139.834,139.855,963999999.0
2005-04-18 18:23:00,139.849,139.86,139.837,139.86,1523399999.0
2005-04-18 18:24:00,139.845,139.851,139.82,139.843,1146400001.0
2005-04-18 18:25:00,139.855,139.896,139.846,139.883,1089600002.0
2005-04-18 18:26:00,139.865,139.893,139.862,139.893,998900001.0
2005-04-18 18:27:00,139.891,139.899,139.881,139.885,807899993.0
2005-04-18 18:28:00,139.903,139.907,139.888,139.907,1020300003.0
2005-04-18 18:29:00,139.918,139.937,139.893,139.917,621000000.0
2005-04-18 18:30:00,139.91,139.928,139.899,139.928,398199997.0
2005-04-18 18:31:00,139.935,139.945,139.896,139.942,1154700000.0
2005-04-18 18:32:00,139.938,139.98,139.9,139.98,1327699996.0
2005-04-18 18:33:00,139.973,139.973,139.906,139.954,1537699997.0
2005-04-18 18:34:00,139.892,139.947,139.892,139.933,905400002.0
2005-04-18 18:35:00,139.941,139.941,139.919,139.928,1097200003.0
2005-04-18 18:36:00,139.93,139.943,139.91,139.943,501699995.0
2005-04-18 18:37:00,139.939,139.94,139.903,139.937,630599996.0
2005-04-18 18:38:00,139.932,139.932,139.908,139.923,431100000.0
2005-04-18 18:39:00,139.906,139.918,139.897,139.917,375500002.0
2005-04-18 18:40:00,139.911,139.915,139.861,139.861,979899999.0
2005-04-18 18:41:00,139.854,139.88,139.854,139.88,423600000.0
2005-04-18 18:42:00,139.876,139.884,139.864,139.878,712799995.0
2005-04-18 18:43:00,139.871,139.887,139.853,139.887,284700003.0
2005-04-18 18:44:00,139.887,139.894,139.878,139.88,260000001.0
2005-04-18 18:45:00,139.886,139.896,139.869,139.887,288000001.0
2005-04-18 18:46:00,139.887,139.901,139.872,139.901,508199998.0
2005-04-18 18:47:00,139.888,139.893,139.872,139.872,159700001.0
2005-04-18 18:48:00,139.889,139.894,139.868,139.868,608200001.0
2005-04-18 18:49:00,139.865,139.879,139.865,139.877,610900001.0
2005-04-18 18:50:00,139.88,139.887,139.868,139.887,687299999.0
2005-04-18 18:51:00,139.888,139.894,139.881,139.881,514500001.0
2005-04-18 18:52:00,139.898,139.898,139.875,139.883,719100001.0
2005-04-18 18:53:00,139.891,139.931,139.882,139.906,1001000001.0
2005-04-18 18:54:00,139.909,139.923,139.892,139.91,1033400003.0
2005-04-18 18:55:00,139.913,139.923,139.893,139.896,1019399988.0
2005-04-18 18:56:00,139.881,139.899,139.881,139.893,459900000.0
2005-04-18 18:57:00,139.9,139.912,139.897,139.905,663500002.0
2005-04-18 18:58:00,139.925,139.937,139.909,139.933,612399996.0
2005-04-18 18:59:00,139.938,139.952,139.921,139.952,803900002.0
2005-04-18 19:00:00,139.951,139.951,139.932,139.942,351199998.0
2005-04-18 19:01:00,139.931,139.936,139.881,139.935,241200001.0
2005-04-18 19:02:00,139.932,139.95,139.886,139.95,165900000.0
2005-04-18 19:03:00,139.941,139.959,139.936,139.946,801499997.0
2005-04-18 19:04:00,139.945,139.945,139.91,139.919,395600000.0
2005-04-18 19:05:00,139.917,139.917,139.882,139.882,549900005.0
2005-04-18 19:06:00,139.871,139.881,139.837,139.866,849400003.0
2005-04-18 19:07:00,139.872,139.897,139.866,139.875,1035899994.0
2005-04-18 19:08:00,139.881,139.915,139.872,139.915,653499999.0
2005-04-18 19:09:00,139.914,139.914,139.876,139.896,754599996.0
2005-04-18 19:10:00,139.894,139.906,139.881,139.906,180500001.0
2005-04-18 19:11:00,139.892,139.892,139.848,139.848,497400003.0
2005-04-18 19:12:00,139.846,139.874,139.846,139.873,384500001.0
2005-04-18 19:13:00,139.867,139.883,139.866,139.883,54200000.0
2005-04-18 19:14:00,139.89,139.904,139.872,139.904,263900001.0
2005-04-18 19:15:00,139.898,139.898,139.853,139.89,885500000.0
2005-04-18 19:16:00,139.878,139.878,139.849,139.857,357899994.0
2005-04-18 19:17:00,139.861,139.873,139.847,139.847,454600003.0
2005-04-18 19:18:00,139.845,139.895,139.845,139.847,302699996.0
2005-04-18 19:19:00,139.849,139.863,139.842,139.85,667400003.0
2005-04-18 19:20:00,139.853,139.857,139.838,139.849,303700000.0
2005-04-18 19:21:00,139.85,139.85,139.828,139.838,630700003.0
2005-04-18 19:22:00,139.84,139.84,139.805,139.805,72699999.0
2005-04-18 19:23:00,139.822,139.825,139.801,139.825,1264899994.0
2005-04-18 19:24:00,139.84,139.852,139.829,139.832,466399997.0
2005-04-18 19:25:00,139.845,139.846,139.822,139.834,584800002.0
2005-04-18 19:26:00,139.841,139.841,139.799,139.823,1061500006.0
2005-04-18 19:27:00,139.841,139.841,139.795,139.82,753899995.0
2005-04-18 19:28:00,139.827,139.828,139.794,139.81,525400000.0
2005-04-18 19:29:00,139.808,139.816,139.802,139.807,322599998.0
2005-04-18 19:30:00,139.812,139.823,139.809,139.811,750900005.0
2005-04-18 19:31:00,139.807,139.815,139.8,139.805,797200001.0
2005-04-18 19:32:00,139.807,139.857,139.802,139.857,862299999.0
2005-04-18 19:33:00,139.853,139.853,139.821,139.828,438700001.0
2005-04-18 19:34:00,139.835,139.843,139.824,139.838,1113400013.0
2005-04-18 19:35:00,139.833,139.849,139.833,139.848,645199995.0
2005-04-18 19:36:00,139.86,139.923,139.831,139.923,418500004.0
2005-04-18 19:37:00,139.872,139.879,139.831,139.879,71700001.0
2005-04-18 19:38:00,139.897,139.9,139.882,139.882,626099997.0
2005-04-18 19:39:00,139.901,139.917,139.899,139.905,895899998.0
2005-04-18 19:40:00,139.9,139.908,139.89,139.908,450100001.0
2005-04-18 19:41:00,139.875,139.883,139.801,139.801,904799996.0
2005-04-18 19:42:00,139.872,139.883,139.795,139.795,475800002.0
2005-04-18 19:43:00,139.884,139.904,139.884,139.886,85100000.0
2005-04-18 19:44:00,139.894,139.91,139.894,139.9,374900000.0
2005-04-18 19:45:00,139.898,139.899,139.889,139.892,111800001.0
2005-04-18 19:46:00,139.884,139.893,139.824,139.893,407199996.0
2005-04-18 19:47:00,139.891,139.891,139.818,139.888,225999999.0
2005-04-18 19:48:00,139.901,139.914,139.897,139.9,746900002.0
2005-04-18 19:49:00,139.905,139.917,139.899,139.917,380799997.0
2005-04-18 19:50:00,139.916,139.916,139.904,139.91,402499999.0
2005-04-18 19:51:00,139.907,139.907,139.895,139.895,311100001.0
2005-04-18 19:52:00,139.895,139.899,139.864,139.893,508400000.0
2005-04-18 19:53:00,139.896,139.896,139.868,139.87,502300001.0
2005-04-18 19:54:00,139.875,139.921,139.873,139.921,274000003.0
2005-04-18 19:55:00,139.921,139.925,139.869,139.914,332800000.0
2005-04-18 19:56:00,139.921,139.933,139.908,139.928,323699999.0
2005-04-18 19:57:00,139.911,139.928,139.91,139.915,736800007.0
2005-04-18 19:58:00,139.927,139.95,139.908,139.929,508900001.0
2005-04-18 19:59:00,139.92,139.925,139.915,139.918,600100003.0
2005-04-18 20:00:00,139.913,139.921,139.878,139.921,239200002.0
2005-04-18 20:01:00,139.928,139.934,139.904,139.912,417300004.0
2005-04-18 20:02:00,139.917,139.984,139.917,139.984,381299995.0
2005-04-18 20:03:00,139.976,139.976,139.872,139.97,200599999.0
2005-04-18 20:04:00,139.976,139.983,139.876,139.965,394599996.0
2005-04-18 20:05:00,139.972,139.973,139.853,139.935,721899999.0
2005-04-18 20:06:00,139.937,139.937,139.849,139.914,516599999.0
2005-04-18 20:07:00,139.905,139.917,139.867,139.905,335500005.0
2005-04-18 20:08:00,139.895,139.908,139.87,139.887,534200004.0
2005-04-18 20:09:00,139.89,139.912,139.879,139.909,480199999.0
2005-04-18 20:10:00,139.913,139.923,139.91,139.918,330400004.0
2005-04-18 20:11:00,139.928,139.934,139.911,139.913,824399992.0
2005-04-18 20:12:00,139.897,139.901,139.882,139.898,770399998.0
2005-04-18 20:13:00,139.89,139.901,139.886,139.895,424799994.0
2005-04-18 20:14:00,139.892,139.91,139.892,139.907,442400000.0
2005-04-18 20:15:00,139.925,139.932,139.906,139.909,731400000.0
2005-04-18 20:16:00,139.9,139.909,139.881,139.889,483500007.0
2005-04-18 20:17:00,139.881,139.884,139.856,139.875,295699998.0
2005-04-18 20:18:00,139.878,139.878,139.871,139.872,106500000.0
2005-04-18 20:19:00,139.871,139.883,139.863,139.864,511199993.0
2005-04-18 20:20:00,139.867,139.882,139.863,139.87,233699997.0
2005-04-18 20:21:00,139.873,139.893,139.862,139.893,474500001.0
2005-04-18 20:22:00,139.89,139.895,139.88,139.888,333700001.0
2005-04-18 20:23:00,139.889,139.893,139.871,139.883,426099993.0
2005-04-18 20:24:00,139.89,139.89,139.885,139.89,302899998.0
2005-04-18 20:25:00,139.889,139.901,139.884,139.892,333800002.0
2005-04-18 20:26:00,139.893,139.909,139.892,139.9,512799995.0
2005-04-18 20:27:00,139.897,139.899,139.88,139.898,616299994.0
2005-04-18 20:28:00,139.886,139.911,139.884,139.9,1296700009.0
2005-04-18 20:29:00,139.899,139.912,139.885,139.901,1131499994.0
2005-04-18 20:30:00,139.905,139.918,139.892,139.902,1716899997.0
2005-04-18 20:31:00,139.901,139.911,139.892,139.9,1316299993.0
2005-04-18 20:32:00,139.9,139.912,139.89,139.901,1160200002.0
2005-04-18 20:33:00,139.898,139.905,139.884,139.905,524400005.0
2005-04-18 20:34:00,139.9,139.91,139.894,139.908,468999998.0
2005-04-18 20:35:00,139.907,139.907,139.892,139.894,320799996.0
2005-04-18 20:36:00,139.898,139.904,139.884,139.901,576999997.0
2005-04-18 20:37:00,139.888,139.897,139.868,139.887,573399999.0
2005-04-18 20:38:00,139.89,139.895,139.882,139.89,738999998.0
2005-04-18 20:39:00,139.88,139.886,139.865,139.886,877899994.0
2005-04-18 20:40:00,139.884,139.888,139.867,139.87,950300001.0
2005-04-18 20:41:00,139.871,139.888,139.864,139.87,381999996.0
2005-04-18 20:42:00,139.873,139.886,139.854,139.886,308699997.0
2005-04-18 20:43:00,139.873,139.898,139.854,139.872,321299998.0
2005-04-18 20:44:00,139.868,139.883,139.864,139.87,668400000.0
2005-04-18 20:45:00,139.879,139.884,139.869,139.881,640600001.0
2005-04-18 20:46:00,139.895,139.917,139.89,139.917,627700000.0
2005-04-18 20:47:00,139.91,139.918,139.895,139.897,694100004.0
2005-04-18 20:48:00,139.88,139.894,139.875,139.885,515199999.0
2005-04-18 20:49:00,139.891,139.899,139.884,139.888,350199998.0
2005-04-18 20:50:00,139.887,139.903,139.883,139.892,1107000000.0
2005-04-18 20:51:00,139.895,139.9,139.892,139.9,554500002.0
2005-04-18 20:52:00,139.883,139.905,139.883,139.905,236699997.0
2005-04-18 20:53:00,139.91,139.936,139.899,139.925,721100002.0
2005-04-18 20:54:00,139.919,139.926,139.914,139.918,188399999.0
2005-04-18 20:55:00,139.916,139.935,139.916,139.93,1038499996.0
2005-04-18 20:56:00,139.922,139.926,139.905,139.906,975200000.0
2005-04-18 20:57:00,139.929,139.937,139.871,139.92,771099999.0
2005-04-18 20:58:00,139.939,139.951,139.871,139.951,878900005.0
2005-04-18 20:59:00,139.962,139.973,139.881,139.93,1015999998.0
2005-04-18 21:00:00,139.938,139.949,139.93,139.949,911999994.0
2005-04-18 21:01:00,139.951,139.951,139.924,139.936,1050799998.0
2005-04-18 21:02:00,139.927,139.928,139.883,139.928,497600003.0
2005-04-18 21:03:00,139.92,139.92,139.874,139.897,862299995.0
2005-04-18 21:04:00,139.898,139.912,139.892,139.893,476400002.0
2005-04-18 21:05:00,139.897,139.898,139.875,139.892,537500003.0
2005-04-18 21:06:00,139.905,139.911,139.889,139.904,523100001.0
2005-04-18 21:07:00,139.894,139.913,139.879,139.886,524100001.0
2005-04-18 21:08:00,139.883,139.894,139.874,139.875,384699997.0
2005-04-18 21:09:00,139.885,139.903,139.881,139.898,153199999.0
2005-04-18 21:10:00,139.907,139.907,139.893,139.907,288500002.0
2005-04-18 21:11:00,139.912,139.912,139.896,139.902,262200002.0
2005-04-18 21:12:00,139.909,139.911,139.897,139.9,586100000.0
2005-04-18 21:13:00,139.9,139.913,139.89,139.913,527099998.0
2005-04-18 21:14:00,139.91,139.915,139.902,139.905,684599996.0
2005-04-18 21:15:00,139.906,139.906,139.888,139.902,789699999.0
2005-04-18 21:16:00,139.899,139.913,139.892,139.913,457500002.0
2005-04-18 21:17:00,139.9,139.91,139.889,139.901,685400007.0
2005-04-18 21:18:00,139.903,139.908,139.9,139.907,307399997.0
2005-04-18 21:19:00,139.908,139.931,139.905,139.924,563800000.0
2005-04-18 21:20:00,139.94,139.961,139.929,139.955,1125999989.0
2005-04-18 21:21:00,139.954,139.955,139.932,139.947,643800001.0
2005-04-18 21:22:00,139.948,139.948,139.923,139.931,757100000.0
2005-04-18 21:23:00,139.932,139.945,139.923,139.945,533100003.0
2005-04-18 21:24:00,139.938,139.971,139.932,139.948,470100005.0
2005-04-18 21:25:00,139.957,139.964,139.945,139.96,843200005.0
2005-04-18 21:26:00,139.961,139.961,139.93,139.954,448900004.0
2005-04-18 21:27:00,139.958,139.958,139.94,139.957,167700000.0
2005-04-18 21:28:00,139.953,139.982,139.953,139.966,95599999.0
2005-04-18 21:29:00,139.963,139.968,139.947,139.961,223000005.0
2005-04-18 21:30:00,139.962,139.978,139.96,139.967,310599998.0
2005-04-18 21:31:00,139.963,139.974,139.963,139.971,118699998.0
2005-04-18 21:32:00,139.97,139.976,139.963,139.969,424700000.0
2005-04-18 21:33:00,139.964,139.97,139.942,139.947,134800000.0
2005-04-18 21:34:00,139.975,139.975,139.941,139.968,276199999.0
2005-04-18 21:35:00,139.966,139.966,139.943,139.948,288300003.0
2005-04-18 21:36:00,139.947,139.947,139.931,139.942,173700000.0
2005-04-18 21:37:00,139.95,139.955,139.947,139.948,144900001.0
2005-04-18 21:38:00,139.958,139.958,139.949,139.958,120299999.0
2005-04-18 21:39:00,139.955,139.955,139.937,139.95,207900000.0
2005-04-18 21:40:00,139.95,139.955,139.947,139.955,326900003.0
2005-04-18 21:41:00,139.957,139.962,139.949,139.962,126800000.0
2005-04-18 21:42:00,139.964,139.964,139.954,139.955,345200001.0
2005-04-18 21:43:00,139.958,139.958,139.946,139.95,393400001.0
2005-04-18 21:44:00,139.953,139.963,139.948,139.957,554900000.0
2005-04-18 21:45:00,139.957,139.957,139.932,139.95,345899996.0
2005-04-18 21:46:00,139.95,139.967,139.945,139.954,479499998.0
2005-04-18 21:47:00,139.955,139.959,139.944,139.955,272199999.0
2005-04-18 21:48:00,139.95,139.963,139.95,139.963,112600000.0
2005-04-18 21:49:00,139.951,139.958,139.941,139.951,73000000.0
2005-04-18 21:50:00,139.955,139.959,139.948,139.948,208400000.0
2005-04-18 21:51:00,139.952,139.962,139.947,139.955,101400000.0
2005-04-18 21:52:00,139.944,139.961,139.944,139.961,120699998.0
2005-04-18 21:53:00,139.962,139.988,139.96,139.986,64200000.0
2005-04-18 21:54:00,139.97,139.97,139.953,139.965,102999998.0
2005-04-18 21:55:00,139.966,139.966,139.945,139.945,79600000.0
2005-04-18 21:56:00,139.942,139.943,139.939,139.943,120899995.0
2005-04-18 21:57:00,139.942,139.948,139.935,139.94,92899999.0
2005-04-18 21:58:00,139.94,139.952,139.94,139.952,46100000.0
2005-04-18 21:59:00,139.948,139.952,139.946,139.95,144100000.0
2005-04-18 22:00:00,139.958,139.958,139.946,139.947,246699999.0
2005-04-18 22:01:00,139.951,139.966,139.94,139.945,287199998.0
2005-04-18 22:02:00,139.943,139.96,139.943,139.955,383400000.0
2005-04-18 22:03:00,139.982,139.983,139.951,139.951,112499999.0
2005-04-18 22:04:00,139.963,139.964,139.945,139.956,191899999.0
2005-04-18 22:05:00,139.955,139.958,139.943,139.945,200600001.0
2005-04-18 22:06:00,139.943,139.947,139.941,139.942,58400000.0
2005-04-18 22:07:00,139.946,139.954,139.935,139.954,180200004.0
2005-04-18 22:08:00,139.962,139.965,139.946,139.965,236200001.0
2005-04-18 22:09:00,139.96,139.985,139.95,139.982,254699994.0
2005-04-18 22:10:00,139.975,140.004,139.975,139.99,130799998.0
2005-04-18 22:11:00,139.991,139.991,139.947,139.952,91600000.0
2005-04-18 22:12:00,139.975,140.005,139.955,140.005,212799996.0
2005-04-18 22:13:00,140.005,140.015,140.003,140.012,87499998.0
2005-04-18 22:14:00,140.009,140.02,140.008,140.008,136400001.0
2005-04-18 22:15:00,140.006,140.006,139.984,139.985,205899998.0
2005-04-18 22:16:00,139.997,139.999,139.984,139.996,119800002.0
2005-04-18 22:17:00,139.99,139.99,139.982,139.987,111099999.0
2005-04-18 22:18:00,139.988,139.989,139.982,139.989,111699998.0
2005-04-18 22:19:00,139.99,139.993,139.982,139.988,120500001.0
2005-04-18 22:20:00,139.992,139.994,139.981,139.987,60500001.0
2005-04-18 22:21:00,139.989,139.989,139.979,139.988,84600000.0
2005-04-18 22:22:00,139.99,139.99,139.979,139.98,198800000.0
2005-04-18 22:23:00,139.977,139.977,139.963,139.97,231400000.0
2005-04-18 22:24:00,139.972,139.976,139.968,139.97,130199997.0
2005-04-18 22:25:00,139.968,139.975,139.965,139.965,242000000.0
2005-04-18 22:26:00,139.974,139.976,139.967,139.974,167499999.0
2005-04-18 22:27:00,139.98,139.992,139.974,139.985,545700005.0
2005-04-18 22:28:00,139.985,139.988,139.98,139.985,287100000.0
2005-04-18 22:29:00,139.996,139.996,139.983,139.985,89600000.0
2005-04-18 22:30:00,139.992,139.994,139.979,139.986,89100000.0
2005-04-18 22:31:00,139.984,139.984,139.972,139.978,125399999.0
2005-04-18 22:32:00,139.98,139.987,139.972,139.985,131400001.0
2005-04-18 22:33:00,139.985,139.985,139.968,139.977,140099998.0
2005-04-18 22:34:00,139.978,139.978,139.961,139.971,142999999.0
2005-04-18 22:35:00,139.964,139.964,139.959,139.96,193800001.0
2005-04-18 22:36:00,139.964,139.972,139.954,139.965,446099997.0
2005-04-18 22:37:00,139.955,139.963,139.947,139.955,218599999.0
2005-04-18 22:38:00,139.95,139.963,139.95,139.955,302600003.0
2005-04-18 22:39:00,139.954,139.956,139.943,139.947,310700000.0
2005-04-18 22:40:00,139.945,139.955,139.94,139.945,312199999.0
2005-04-18 22:41:00,139.948,139.953,139.933,139.935,204699994.0
2005-04-18 22:42:00,139.938,139.938,139.924,139.932,225199998.0
2005-04-18 22:43:00,139.935,139.935,139.907,139.91,120100001.0
2005-04-18 22:44:00,139.913,139.926,139.91,139.926,312300002.0
2005-04-18 22:45:00,139.917,139.927,139.909,139.91,336999999.0
2005-04-18 22:46:00,139.917,139.947,139.917,139.947,71200000.0
2005-04-18 22:47:00,139.943,139.943,139.913,139.917,117499998.0
2005-04-18 22:48:00,139.918,139.932,139.918,139.932,308500003.0
2005-04-18 22:49:00,139.931,139.936,139.911,139.936,275799998.0
2005-04-18 22:50:00,139.936,139.944,139.92,139.94,174300000.0
2005-04-18 22:51:00,139.947,139.961,139.943,139.952,199800001.0
2005-04-18 22:52:00,139.948,139.954,139.918,139.939,174100000.0
2005-04-18 22:53:00,139.931,139.953,139.913,139.941,206299999.0
2005-04-18 22:54:00,139.947,139.947,139.913,139.925,146700001.0
2005-04-18 22:55:00,139.947,139.951,139.93,139.93,89800002.0
2005-04-18 22:56:00,139.955,139.967,139.955,139.961,156899999.0
2005-04-18 22:57:00,139.96,139.96,139.934,139.958,232000002.0
2005-04-18 22:58:00,139.957,139.957,139.939,139.943,92299999.0
2005-04-18 22:59:00,139.94,139.943,139.913,139.941,180599998.0
2005-04-18 23:00:00,139.965,139.965,139.958,139.958,74699999.0
2005-04-18 23:01:00,139.948,139.976,139.939,139.973,94800001.0
2005-04-18 23:02:00,139.945,139.965,139.937,139.95,72299999.0
2005-04-18 23:03:00,139.943,139.963,139.925,139.942,142200000.0
2005-04-18 23:04:00,139.917,139.918,139.883,139.895,135800001.0
2005-04-18 23:05:00,139.893,139.905,139.879,139.886,76800000.0
2005-04-18 23:06:00,139.878,139.891,139.868,139.879,109200002.0
2005-04-18 23:07:00,139.902,139.906,139.878,139.893,87900002.0
2005-04-18 23:08:00,139.878,139.895,139.87,139.886,85400000.0
2005-04-18 23:09:00,139.877,139.897,139.859,139.886,56300000.0
2005-04-18 23:10:00,139.878,139.911,139.871,139.907,123600000.0
2005-04-18 23:11:00,139.898,139.898,139.873,139.877,67600000.0
2005-04-18 23:12:00,139.888,139.915,139.871,139.905,168300001.0
2005-04-18 23:13:00,139.91,139.919,139.881,139.907,155899997.0
2005-04-18 23:14:00,139.907,139.92,139.877,139.887,178999998.0
2005-04-18 23:15:00,139.877,139.912,139.877,139.895,41200000.0
2005-04-18 23:16:00,139.915,139.919,139.86,139.869,98900002.0
2005-04-18 23:17:00,139.871,139.892,139.871,139.882,119199999.0
2005-04-18 23:18:00,139.887,139.897,139.867,139.867,59700000.0
2005-04-18 23:19:00,139.877,139.903,139.875,139.893,80399999.0
2005-04-18 23:20:00,139.957,139.957,139.897,139.897,49699999.0
2005-04-18 23:21:00,139.894,139.903,139.891,139.897,71000001.0
2005-04-18 23:22:00,139.898,139.898,139.886,139.89,135399999.0
2005-04-18 23:23:00,139.886,139.909,139.874,139.902,62199999.0
2005-04-18 23:24:00,139.882,139.894,139.882,139.894,74400001.0
2005-04-18 23:25:00,139.882,139.882,139.877,139.88,47900000.0
2005-04-18 23:26:00,139.88,139.88,139.872,139.875,107899998.0
2005-04-18 23:27:00,139.884,139.884,139.881,139.881,12800000.0
2005-04-18 23:28:00,139.89,139.895,139.885,139.885,39700000.0
2005-04-18 23:29:00,139.884,139.884,139.873,139.884,57899999.0
2005-04-18 23:30:00,139.885,139.885,139.877,139.877,94800000.0
2005-04-18 23:31:00,139.874,139.874,139.856,139.86,79900000.0
2005-04-18 23:32:00,139.875,139.875,139.875,139.875,21599999.0
2005-04-18 23:33:00,139.877,139.88,139.877,139.88,77599999.0
2005-04-18 23:34:00,139.869,139.869,139.851,139.857,44000000.0
2005-04-18 23:35:00,139.865,139.865,139.855,139.865,114300000.0
2005-04-18 23:36:00,139.85,139.855,139.837,139.85,102300002.0
2005-04-18 23:37:00,139.875,139.88,139.846,139.855,102899999.0
2005-04-18 23:38:00,139.859,139.863,139.848,139.854,110400000.0
2005-04-18 23:39:00,139.861,139.861,139.846,139.849,44200000.0
2005-04-18 23:40:00,139.842,139.851,139.84,139.849,98899999.0
2005-04-18 23:41:00,139.843,139.85,139.836,139.848,65400001.0
2005-04-18 23:42:00,139.85,139.859,139.843,139.844,120100000.0
2005-04-18 23:43:00,139.842,139.848,139.839,139.848,67099999.0
2005-04-18 23:44:00,139.846,139.86,139.846,139.86,59499999.0
2005-04-18 23:45:00,139.853,139.856,139.846,139.848,74300000.0
2005-04-18 23:46:00,139.853,139.878,139.846,139.878,62700000.0
2005-04-18 23:47:00,139.89,139.91,139.876,139.908,115900003.0
2005-04-18 23:48:00,139.85,139.857,139.841,139.857,45800000.0
2005-04-18 23:49:00,139.857,139.857,139.842,139.842,56500000.0
2005-04-18 23:50:00,139.856,139.856,139.844,139.85,85000001.0
2005-04-18 23:51:00,139.842,139.851,139.84,139.84,151699998.0
2005-04-18 23:52:00,139.843,139.849,139.834,139.836,111099999.0
2005-04-18 23:53:00,139.838,139.855,139.838,139.855,165100000.0
2005-04-18 23:54:00,139.868,139.868,139.853,139.86,83900000.0
2005-04-18 23:55:00,139.867,139.873,139.852,139.852,53600000.0
2005-04-18 23:56:00,139.85,139.854,139.824,139.843,141899998.0
2005-04-18 23:57:00,139.845,139.845,139.84,139.845,46500000.0
2005-04-18 23:58:00,139.84,139.84,139.84,139.84,68599998.0
2005-04-18 23:59:00,139.84,139.845,139.837,139.845,62099999.0
2005-04-19 00:00:00,139.823,139.843,139.81,139.836,129900001.0
2005-04-19 00:01:00,139.852,139.86,139.851,139.852,119600002.0
2005-04-19 00:02:00,139.849,139.858,139.848,139.858,123900002.0
2005-04-19 00:03:00,139.858,139.858,139.844,139.855,123600001.0
2005-04-19 00:04:00,139.852,139.858,139.851,139.858,66499998.0
2005-04-19 00:05:00,139.837,139.845,139.829,139.845,78300000.0
2005-04-19 00:06:00,139.865,139.865,139.86,139.86,33400001.0
2005-04-19 00:07:00,139.856,139.864,139.846,139.863,97700000.0
2005-04-19 00:08:00,139.865,139.873,139.86,139.86,95999999.0
2005-04-19 00:09:00,139.866,139.866,139.844,139.845,80699999.0
2005-04-19 00:10:00,139.84,139.848,139.84,139.848,63799999.0
2005-04-19 00:11:00,139.833,139.839,139.808,139.831,135799997.0
2005-04-19 00:12:00,139.845,139.845,139.835,139.845,10400000.0
2005-04-19 00:13:00,139.84,139.84,139.835,139.837,38600000.0
2005-04-19 00:14:00,139.848,139.848,139.816,139.84,129900000.0
2005-04-19 00:15:00,139.839,139.839,139.821,139.831,83200000.0
2005-04-19 00:16:00,139.833,139.834,139.813,139.834,129400000.0
2005-04-19 00:17:00,139.837,139.838,139.824,139.828,58699999.0
2005-04-19 00:18:00,139.78,139.809,139.77,139.781,90700000.0
2005-04-19 00:19:00,139.82,139.825,139.82,139.82,72000000.0
2005-04-19 00:20:00,139.808,139.808,139.729,139.737,58599999.0
2005-04-19 00:21:00,139.779,139.792,139.779,139.787,97500000.0
2005-04-19 00:22:00,139.778,139.783,139.753,139.783,108600000.0
2005-04-19 00:23:00,139.782,139.783,139.745,139.783,34000000.0
2005-04-19 00:24:00,139.805,139.805,139.795,139.795,106200000.0
2005-04-19 00:25:00,139.802,139.803,139.794,139.803,54600002.0
2005-04-19 00:26:00,139.8,139.801,139.795,139.795,87500003.0
2005-04-19 00:27:00,139.79,139.79,139.79,139.79,39600001.0
2005-04-19 00:28:00,139.786,139.801,139.776,139.776,181399998.0
2005-04-19 00:29:00,139.805,139.805,139.795,139.8,47199999.0
2005-04-19 00:30:00,139.746,139.804,139.746,139.804,115500002.0
2005-04-19 00:31:00,139.805,139.815,139.802,139.805,149900000.0
2005-04-19 00:32:00,139.83,139.83,139.813,139.819,25600000.0
2005-04-19 00:33:00,139.748,139.802,139.748,139.802,76900001.0
2005-04-19 00:34:00,139.81,139.815,139.805,139.805,156999996.0
2005-04-19 00:35:00,139.805,139.815,139.8,139.815,50600000.0
2005-04-19 00:36:00,139.814,139.819,139.811,139.815,60200000.0
2005-04-19 00:37:00,139.805,139.83,139.804,139.83,67300000.0
2005-04-19 00:38:00,139.825,139.826,139.812,139.812,35200000.0
2005-04-19 00:39:00,139.815,139.825,139.815,139.825,87800002.0
2005-04-19 00:40:00,139.819,139.819,139.807,139.812,24700000.0
2005-04-19 00:41:00,139.811,139.819,139.811,139.813,73199999.0
2005-04-19 00:42:00,139.807,139.818,139.738,139.74,95799999.0
2005-04-19 00:43:00,139.802,139.802,139.754,139.791,138600000.0
2005-04-19 00:44:00,139.804,139.823,139.804,139.805,97599998.0
2005-04-19 00:45:00,139.812,139.82,139.807,139.811,126500001.0
2005-04-19 00:46:00,139.8,139.8,139.764,139.782,47499999.0
2005-04-19 00:47:00,139.792,139.805,139.765,139.805,90999998.0
2005-04-19 00:48:00,139.823,139.825,139.815,139.825,41599999.0
2005-04-19 00:49:00,139.817,139.817,139.803,139.803,64900000.0
2005-04-19 00:50:00,139.8,139.823,139.8,139.823,16900000.0
2005-04-19 00:51:00,139.835,139.836,139.819,139.835,133499997.0
2005-04-19 00:52:00,139.834,139.834,139.81,139.816,129999999.0
2005-04-19 00:53:00,139.815,139.836,139.81,139.817,75400001.0
2005-04-19 00:54:00,139.845,139.856,139.836,139.85,70700001.0
2005-04-19 00:55:00,139.833,139.848,139.833,139.838,133599999.0
2005-04-19 00:56:00,139.82,139.848,139.807,139.834,91899999.0
2005-04-19 00:57:00,139.833,139.843,139.828,139.83,111499998.0
2005-04-19 00:58:00,139.765,139.82,139.765,139.82,80699999.0
2005-04-19 00:59:00,139.81,139.817,139.797,139.81,81700000.0
2005-04-19 01:00:00,139.815,139.825,139.815,139.82,82300000.0
2005-04-19 01:01:00,139.815,139.821,139.805,139.821,63599999.0
2005-04-19 01:02:00,139.807,139.807,139.78,139.781,89899998.0
2005-04-19 01:03:00,139.767,139.769,139.755,139.764,157700001.0
2005-04-19 01:04:00,139.762,139.775,139.752,139.768,92200000.0
2005-04-19 01:05:00,139.773,139.779,139.77,139.77,57300000.0
2005-04-19 01:06:00,139.77,139.77,139.767,139.767,20000000.0
2005-04-19 01:07:00,139.768,139.773,139.764,139.772,51600001.0
2005-04-19 01:08:00,139.758,139.767,139.751,139.759,36600000.0
2005-04-19 01:09:00,139.765,139.779,139.76,139.776,96200000.0
2005-04-19 01:10:00,139.782,139.782,139.767,139.777,132599999.0
2005-04-19 01:11:00,139.776,139.78,139.775,139.778,91099997.0
2005-04-19 01:12:00,139.785,139.787,139.773,139.787,150999999.0
2005-04-19 01:13:00,139.788,139.788,139.782,139.783,103100000.0
2005-04-19 01:14:00,139.786,139.787,139.774,139.774,27200000.0
2005-04-19 01:15:00,139.788,139.792,139.785,139.787,149699999.0
2005-04-19 01:16:00,139.793,139.793,139.78,139.787,79599999.0
2005-04-19 01:17:00,139.772,139.795,139.772,139.787,82099999.0
2005-04-19 01:18:00,139.783,139.783,139.78,139.78,55200001.0
2005-04-19 01:19:00,139.777,139.782,139.768,139.78,193400004.0
2005-04-19 01:20:00,139.781,139.788,139.779,139.786,59200000.0
2005-04-19 01:21:00,139.774,139.782,139.773,139.781,122399998.0
2005-04-19 01:22:00,139.782,139.791,139.781,139.783,111899998.0
2005-04-19 01:23:00,139.779,139.791,139.778,139.781,65900000.0
2005-04-19 01:24:00,139.748,139.79,139.747,139.778,94999999.0
2005-04-19 01:25:00,139.78,139.78,139.778,139.778,27200000.0
2005-04-19 01:26:00,139.776,139.787,139.769,139.781,80600000.0
2005-04-19 01:27:00,139.785,139.785,139.778,139.78,33200000.0
2005-04-19 01:28:00,139.778,139.792,139.778,139.792,69000000.0
2005-04-19 01:29:00,139.788,139.794,139.785,139.785,112599999.0
2005-04-19 01:30:00,139.781,139.792,139.774,139.792,62099999.0
2005-04-19 01:31:00,139.789,139.793,139.782,139.793,149900002.0
2005-04-19 01:32:00,139.783,139.784,139.771,139.784,92399999.0
2005-04-19 01:33:00,139.796,139.8,139.773,139.778,98900000.0
2005-04-19 01:34:00,139.79,139.81,139.774,139.81,115400001.0
2005-04-19 01:35:00,139.78,139.799,139.776,139.782,181599998.0
2005-04-19 01:36:00,139.774,139.785,139.767,139.767,19300000.0
2005-04-19 01:37:00,139.765,139.784,139.764,139.764,110000002.0
2005-04-19 01:38:00,139.762,139.776,139.762,139.776,46600000.0
2005-04-19 01:39:00,139.783,139.783,139.758,139.775,76000000.0
2005-04-19 01:40:00,139.782,139.788,139.778,139.788,115100002.0
2005-04-19 01:41:00,139.784,139.792,139.783,139.783,106900004.0
2005-04-19 01:42:00,139.788,139.79,139.78,139.79,160700001.0
2005-04-19 01:43:00,139.781,139.789,139.781,139.787,52099999.0
2005-04-19 01:44:00,139.79,139.8,139.786,139.797,100500000.0
2005-04-19 01:45:00,139.808,139.808,139.806,139.808,26500000.0
2005-04-19 01:46:00,139.817,139.858,139.817,139.858,49600000.0
2005-04-19 01:47:00,139.845,139.845,139.837,139.845,48900000.0
2005-04-19 01:48:00,139.849,139.858,139.81,139.825,88800000.0
2005-04-19 01:49:00,139.831,139.838,139.826,139.838,35200000.0
2005-04-19 01:50:00,139.83,139.845,139.83,139.845,147199998.0
2005-04-19 01:51:00,139.828,139.828,139.809,139.811,169500000.0
2005-04-19 01:52:00,139.814,139.814,139.799,139.808,67000000.0
2005-04-19 01:53:00,139.822,139.83,139.812,139.818,104699999.0
2005-04-19 01:54:00,139.832,139.844,139.823,139.823,69900001.0
2005-04-19 01:55:00,139.833,139.841,139.817,139.841,89800000.0
2005-04-19 01:56:00,139.844,139.855,139.842,139.85,178199999.0
2005-04-19 01:57:00,139.854,139.856,139.854,139.856,13800000.0
2005-04-19 01:58:00,139.854,139.854,139.841,139.846,20300000.0
2005-04-19 01:59:00,139.848,139.848,139.834,139.844,62500000.0
2005-04-19 02:00:00,139.835,139.84,139.828,139.835,68499999.0
2005-04-19 02:01:00,139.859,139.859,139.827,139.832,128399999.0
2005-04-19 02:02:00,139.838,139.839,139.831,139.833,72200000.0
2005-04-19 02:03:00,139.829,139.835,139.822,139.835,143499999.0
2005-04-19 02:04:00,139.837,139.837,139.812,139.821,141900002.0
2005-04-19 02:05:00,139.815,139.825,139.812,139.812,61700000.0
2005-04-19 02:06:00,139.825,139.842,139.808,139.808,44799999.0
2005-04-19 02:07:00,139.829,139.841,139.816,139.83,40900000.0
2005-04-19 02:08:00,139.852,139.859,139.839,139.843,74300001.0
2005-04-19 02:09:00,139.847,139.847,139.824,139.827,117600000.0
2005-04-19 02:10:00,139.827,139.835,139.826,139.835,137399998.0
2005-04-19 02:11:00,139.835,139.841,139.822,139.841,78199999.0
2005-04-19 02:12:00,139.847,139.855,139.838,139.851,91800000.0
2005-04-19 02:13:00,139.862,139.865,139.847,139.856,140000002.0
2005-04-19 02:14:00,139.852,139.852,139.843,139.843,214599998.0
2005-04-19 02:15:00,139.843,139.859,139.843,139.857,129500001.0
2005-04-19 02:16:00,139.864,139.864,139.852,139.86,121599999.0
2005-04-19 02:17:00,139.863,139.864,139.856,139.86,140299999.0
2005-04-19 02:18:00,139.858,139.877,139.856,139.869,61600000.0
2005-04-19 02:19:00,139.853,139.865,139.841,139.865,136599998.0
2005-04-19 02:20:00,139.892,139.892,139.81,139.862,44000000.0
2005-04-19 02:21:00,139.895,139.899,139.888,139.888,48700000.0
2005-04-19 02:22:00,139.88,139.893,139.867,139.884,138999998.0
2005-04-19 02:23:00,139.876,139.893,139.871,139.889,144300000.0
2005-04-19 02:24:00,139.892,139.92,139.89,139.92,112600002.0
2005-04-19 02:25:00,139.91,139.92,139.903,139.908,119099999.0
2005-04-19 02:26:00,139.913,139.913,139.9,139.903,71300000.0
2005-04-19 02:27:00,139.915,139.922,139.9,139.909,106099999.0
2005-04-19 02:28:00,139.909,139.917,139.909,139.911,83899999.0
2005-04-19 02:29:00,139.905,139.912,139.903,139.91,118900000.0
2005-04-19 02:30:00,139.903,139.903,139.893,139.898,58700000.0
2005-04-19 02:31:00,139.89,139.89,139.873,139.886,47100000.0
2005-04-19 02:32:00,139.897,139.911,139.89,139.905,72400000.0
2005-04-19 02:33:00,139.903,139.903,139.877,139.889,62900000.0
2005-04-19 02:34:00,139.886,139.918,139.883,139.918,61900000.0
2005-04-19 02:35:00,139.922,139.931,139.92,139.929,76699999.0
2005-04-19 02:36:00,139.927,139.931,139.917,139.922,67400000.0
2005-04-19 02:37:00,139.922,139.929,139.922,139.929,84700002.0
2005-04-19 02:38:00,139.938,139.942,139.929,139.938,64599999.0
2005-04-19 02:39:00,139.937,139.953,139.937,139.953,40800001.0
2005-04-19 02:40:00,139.966,139.984,139.966,139.979,101599998.0
2005-04-19 02:41:00,139.991,139.997,139.985,139.988,92099999.0
2005-04-19 02:42:00,139.985,139.996,139.959,139.959,114500002.0
2005-04-19 02:43:00,139.951,139.952,139.935,139.935,29500000.0
2005-04-19 02:44:00,139.925,139.926,139.905,139.921,130799999.0
2005-04-19 02:45:00,139.93,139.937,139.925,139.935,113600000.0
2005-04-19 02:46:00,139.934,139.94,139.923,139.923,115600000.0
2005-04-19 02:47:00,139.93,139.942,139.919,139.938,38400000.0
2005-04-19 02:48:00,139.926,139.926,139.917,139.918,45399999.0
2005-04-19 02:49:00,139.92,139.947,139.913,139.938,96499999.0
2005-04-19 02:50:00,139.94,139.948,139.906,139.93,81500000.0
2005-04-19 02:51:00,139.946,139.959,139.946,139.947,72700001.0
2005-04-19 02:52:00,139.957,139.961,139.95,139.958,39300000.0
2005-04-19 02:53:00,139.952,139.953,139.944,139.944,69599999.0
2005-04-19 02:54:00,139.945,139.945,139.935,139.937,72700000.0
2005-04-19 02:55:00,139.929,139.929,139.907,139.924,93800001.0
2005-04-19 02:56:00,139.926,139.926,139.898,139.904,115899999.0
2005-04-19 02:57:00,139.907,139.923,139.907,139.923,107799999.0
2005-04-19 02:58:00,139.927,139.927,139.903,139.922,92599998.0
2005-04-19 02:59:00,139.917,139.935,139.909,139.935,140899997.0
2005-04-19 03:00:00,139.935,139.935,139.902,139.902,132900001.0
2005-04-19 03:01:00,139.911,139.928,139.896,139.928,105300000.0
2005-04-19 03:02:00,139.928,139.928,139.915,139.92,204400002.0
2005-04-19 03:03:00,139.913,139.928,139.899,139.916,90599999.0
2005-04-19 03:04:00,139.919,139.925,139.916,139.925,80400002.0
2005-04-19 03:05:00,139.921,139.923,139.906,139.92,148100004.0
2005-04-19 03:06:00,139.925,139.925,139.904,139.912,59000000.0
2005-04-19 03:07:00,139.909,139.944,139.908,139.944,82900001.0
2005-04-19 03:08:00,139.947,139.947,139.933,139.939,120400000.0
2005-04-19 03:09:00,139.933,139.933,139.906,139.913,50400000.0
2005-04-19 03:10:00,139.91,139.91,139.896,139.9,91900000.0
2005-04-19 03:11:00,139.91,139.915,139.907,139.915,60000000.0
2005-04-19 03:12:00,139.906,139.906,139.881,139.885,95100000.0
2005-04-19 03:13:00,139.886,139.888,139.877,139.888,47200000.0
2005-04-19 03:14:00,139.886,139.894,139.886,139.892,127799998.0
2005-04-19 03:15:00,139.888,139.897,139.883,139.895,42399999.0
2005-04-19 03:16:00,139.89,139.898,139.88,139.898,75299999.0
2005-04-19 03:17:00,139.893,139.897,139.88,139.894,122200001.0
2005-04-19 03:18:00,139.88,139.901,139.88,139.901,23500000.0
2005-04-19 03:19:00,139.89,139.893,139.887,139.89,66099999.0
2005-04-19 03:20:00,139.886,139.891,139.877,139.877,75300000.0
2005-04-19 03:21:00,139.887,139.892,139.883,139.887,91100000.0
2005-04-19 03:22:00,139.884,139.898,139.881,139.898,78900000.0
2005-04-19 03:23:00,139.883,139.895,139.883,139.884,117600000.0
2005-04-19 03:24:00,139.89,139.895,139.885,139.885,141799997.0
2005-04-19 03:25:00,139.876,139.876,139.842,139.842,156400000.0
2005-04-19 03:26:00,139.841,139.858,139.836,139.858,115800003.0
2005-04-19 03:27:00,139.861,139.861,139.833,139.837,125799997.0
2005-04-19 03:28:00,139.835,139.835,139.814,139.82,70700000.0
2005-04-19 03:29:00,139.816,139.816,139.805,139.809,166599999.0
2005-04-19 03:30:00,139.809,139.83,139.809,139.83,38100000.0
2005-04-19 03:31:00,139.843,139.845,139.82,139.837,78000000.0
2005-04-19 03:32:00,139.842,139.844,139.838,139.838,118200000.0
2005-04-19 03:33:00,139.838,139.851,139.832,139.84,103600001.0
2005-04-19 03:34:00,139.839,139.85,139.833,139.837,189599999.0
2005-04-19 03:35:00,139.825,139.831,139.817,139.817,128700004.0
2005-04-19 03:36:00,139.814,139.824,139.81,139.82,81900000.0
2005-04-19 03:37:00,139.837,139.839,139.824,139.824,70700001.0
2005-04-19 03:38:00,139.829,139.829,139.819,139.822,18800000.0
2005-04-19 03:39:00,139.83,139.83,139.815,139.823,44400000.0
2005-04-19 03:40:00,139.825,139.849,139.825,139.849,42400001.0
2005-04-19 03:41:00,139.826,139.833,139.826,139.83,102100001.0
2005-04-19 03:42:00,139.838,139.851,139.834,139.834,133900002.0
2005-04-19 03:43:00,139.838,139.843,139.835,139.842,41600001.0
2005-04-19 03:44:00,139.835,139.859,139.829,139.854,127500000.0
2005-04-19 03:45:00,139.847,139.867,139.847,139.86,93100001.0
2005-04-19 03:46:00,139.86,139.86,139.85,139.85,20000000.0
2005-04-19 03:47:00,139.837,139.847,139.833,139.837,76600000.0
2005-04-19 03:48:00,139.824,139.842,139.824,139.838,57600000.0
2005-04-19 03:49:00,139.828,139.84,139.828,139.839,49800000.0
2005-04-19 03:50:00,139.84,139.84,139.837,139.837,65500001.0
2005-04-19 03:51:00,139.848,139.848,139.828,139.83,66400002.0
2005-04-19 03:52:00,139.844,139.846,139.844,139.846,47199999.0
2005-04-19 03:53:00,139.85,139.85,139.85,139.85,77099999.0
2005-04-19 03:54:00,139.838,139.845,139.835,139.84,28000000.0
2005-04-19 03:55:00,139.836,139.844,139.836,139.844,10400000.0
2005-04-19 03:56:00,139.842,139.848,139.839,139.847,107900002.0
2005-04-19 03:57:00,139.855,139.855,139.845,139.855,79699999.0
2005-04-19 03:58:00,139.856,139.858,139.838,139.844,101099999.0
2005-04-19 03:59:00,139.847,139.855,139.845,139.845,33900000.0
2005-04-19 04:00:00,139.848,139.848,139.831,139.839,129500000.0
2005-04-19 04:01:00,139.831,139.852,139.831,139.846,138900001.0
2005-04-19 04:02:00,139.832,139.858,139.832,139.858,27800000.0
2005-04-19 04:03:00,139.853,139.882,139.846,139.854,100799999.0
2005-04-19 04:04:00,139.852,139.852,139.829,139.839,107400000.0
2005-04-19 04:05:00,139.83,139.843,139.83,139.843,67800000.0
2005-04-19 04:06:00,139.843,139.843,139.832,139.832,58499999.0
2005-04-19 04:07:00,139.83,139.83,139.814,139.82,215600000.0
2005-04-19 04:08:00,139.821,139.825,139.806,139.825,68099999.0
2005-04-19 04:09:00,139.826,139.841,139.823,139.823,115099998.0
2005-04-19 04:10:00,139.829,139.829,139.822,139.822,134199999.0
2005-04-19 04:11:00,139.82,139.826,139.805,139.816,221500002.0
2005-04-19 04:12:00,139.808,139.815,139.804,139.804,150100001.0
2005-04-19 04:13:00,139.805,139.83,139.799,139.823,186900002.0
2005-04-19 04:14:00,139.812,139.83,139.805,139.83,97700000.0
2005-04-19 04:15:00,139.843,139.845,139.819,139.831,163599997.0
2005-04-19 04:16:00,139.829,139.839,139.821,139.821,63000000.0
2005-04-19 04:17:00,139.855,139.856,139.818,139.832,212499997.0
2005-04-19 04:18:00,139.827,139.827,139.809,139.82,66900000.0
2005-04-19 04:19:00,139.826,139.832,139.815,139.824,94300001.0
2005-04-19 04:20:00,139.836,139.836,139.822,139.822,137500002.0
2005-04-19 04:21:00,139.821,139.833,139.82,139.83,73800001.0
2005-04-19 04:22:00,139.825,139.825,139.798,139.818,81700001.0
2005-04-19 04:23:00,139.815,139.834,139.815,139.823,96799998.0
2005-04-19 04:24:00,139.805,139.815,139.799,139.804,75899999.0
2005-04-19 04:25:00,139.796,139.809,139.796,139.807,107500001.0
2005-04-19 04:26:00,139.815,139.815,139.804,139.81,78399999.0
2005-04-19 04:27:00,139.81,139.81,139.795,139.81,34900000.0
2005-04-19 04:28:00,139.81,139.827,139.81,139.827,80000000.0
2005-04-19 04:29:00,139.826,139.843,139.826,139.837,108000001.0
2005-04-19 04:30:00,139.835,139.835,139.825,139.828,124300002.0
2005-04-19 04:31:00,139.841,139.858,139.837,139.837,86800001.0
2005-04-19 04:32:00,139.837,139.839,139.822,139.834,61000000.0
2005-04-19 04:33:00,139.82,139.82,139.804,139.807,115399998.0
2005-04-19 04:34:00,139.808,139.812,139.808,139.809,62400002.0
2005-04-19 04:35:00,139.806,139.806,139.795,139.795,92599999.0
2005-04-19 04:36:00,139.802,139.805,139.802,139.805,85500002.0
2005-04-19 04:37:00,139.808,139.809,139.794,139.806,101599999.0
2005-04-19 04:38:00,139.812,139.812,139.797,139.797,77300001.0
2005-04-19 04:39:00,139.802,139.814,139.8,139.804,100600001.0
2005-04-19 04:40:00,139.802,139.803,139.794,139.803,91999999.0
2005-04-19 04:41:00,139.804,139.804,139.79,139.797,71099998.0
2005-04-19 04:42:00,139.793,139.798,139.793,139.798,82999998.0
2005-04-19 04:43:00,139.803,139.803,139.788,139.788,127300000.0
2005-04-19 04:44:00,139.807,139.821,139.786,139.812,147699997.0
2005-04-19 04:45:00,139.809,139.813,139.804,139.812,80999999.0
2005-04-19 04:46:00,139.81,139.81,139.801,139.81,91899998.0
2005-04-19 04:47:00,139.815,139.847,139.8,139.845,188500004.0
2005-04-19 04:48:00,139.818,139.833,139.814,139.827,119899997.0
2005-04-19 04:49:00,139.828,139.835,139.818,139.835,58900000.0
2005-04-19 04:50:00,139.835,139.846,139.834,139.834,69500000.0
2005-04-19 04:51:00,139.824,139.824,139.824,139.824,28799999.0
2005-04-19 04:52:00,139.809,139.822,139.808,139.822,29500000.0
2005-04-19 04:53:00,139.808,139.816,139.803,139.812,152799998.0
2005-04-19 04:54:00,139.817,139.817,139.809,139.815,82099999.0
2005-04-19 04:55:00,139.82,139.825,139.801,139.812,93699999.0
2005-04-19 04:56:00,139.813,139.814,139.783,139.8,81499999.0
2005-04-19 04:57:00,139.806,139.813,139.804,139.808,126099998.0
2005-04-19 04:58:00,139.802,139.804,139.796,139.798,86799999.0
2005-04-19 04:59:00,139.795,139.803,139.795,139.799,36800000.0
2005-04-19 05:00:00,139.79,139.798,139.788,139.797,78000001.0
2005-04-19 05:01:00,139.792,139.8,139.787,139.797,114600001.0
2005-04-19 05:02:00,139.79,139.79,139.772,139.786,68000001.0
2005-04-19 05:03:00,139.798,139.804,139.79,139.796,61599999.0
2005-04-19 05:04:00,139.796,139.815,139.796,139.815,122200000.0
2005-04-19 05:05:00,139.813,139.813,139.81,139.81,40899999.0
2005-04-19 05:06:00,139.809,139.814,139.808,139.809,109499998.0
2005-04-19 05:07:00,139.812,139.819,139.797,139.806,132799999.0
2005-04-19 05:08:00,139.798,139.799,139.783,139.79,106499998.0
2005-04-19 05:09:00,139.791,139.795,139.787,139.791,107800002.0
2005-04-19 05:10:00,139.784,139.806,139.784,139.806,125100003.0
2005-04-19 05:11:00,139.812,139.812,139.787,139.799,78800002.0
2005-04-19 05:12:00,139.793,139.793,139.778,139.782,47200000.0
2005-04-19 05:13:00,139.767,139.777,139.758,139.777,122400001.0
2005-04-19 05:14:00,139.783,139.783,139.769,139.778,134100001.0
2005-04-19 05:15:00,139.788,139.788,139.761,139.763,53199999.0
2005-04-19 05:16:00,139.773,139.781,139.768,139.776,117599999.0
2005-04-19 05:17:00,139.766,139.778,139.766,139.766,83199998.0
2005-04-19 05:18:00,139.782,139.782,139.772,139.772,54000002.0
2005-04-19 05:19:00,139.762,139.783,139.752,139.752,92500000.0
2005-04-19 05:20:00,139.778,139.779,139.771,139.779,109100000.0
2005-04-19 05:21:00,139.783,139.802,139.783,139.787,118499999.0
2005-04-19 05:22:00,139.798,139.798,139.779,139.797,223699997.0
2005-04-19 05:23:00,139.789,139.804,139.789,139.804,87900000.0
2005-04-19 05:24:00,139.801,139.805,139.79,139.8,99999999.0
2005-04-19 05:25:00,139.778,139.798,139.776,139.798,81400001.0
2005-04-19 05:26:00,139.787,139.787,139.762,139.787,76300000.0
2005-04-19 05:27:00,139.776,139.776,139.769,139.769,47100002.0
2005-04-19 05:28:00,139.765,139.788,139.751,139.788,113799999.0
2005-04-19 05:29:00,139.778,139.778,139.753,139.766,76800000.0
2005-04-19 05:30:00,139.758,139.778,139.758,139.777,99400002.0
2005-04-19 05:31:00,139.768,139.768,139.753,139.754,70300000.0
2005-04-19 05:32:00,139.764,139.765,139.761,139.761,24000000.0
2005-04-19 05:33:00,139.77,139.77,139.752,139.763,83800001.0
2005-04-19 05:34:00,139.761,139.766,139.761,139.766,45300000.0
2005-04-19 05:35:00,139.755,139.769,139.755,139.767,66299999.0
2005-04-19 05:36:00,139.758,139.769,139.756,139.756,70200000.0
2005-04-19 05:37:00,139.744,139.748,139.739,139.747,82999998.0
2005-04-19 05:38:00,139.748,139.748,139.722,139.737,104600000.0
2005-04-19 05:39:00,139.721,139.738,139.709,139.73,155900000.0
2005-04-19 05:40:00,139.732,139.74,139.721,139.734,137799998.0
2005-04-19 05:41:00,139.73,139.73,139.725,139.725,31900000.0
2005-04-19 05:42:00,139.728,139.728,139.728,139.728,8800000.0
2005-04-19 05:43:00,139.729,139.729,139.707,139.707,37000000.0
2005-04-19 05:44:00,139.714,139.724,139.714,139.72,100000000.0
2005-04-19 05:45:00,139.715,139.733,139.706,139.733,57299999.0
2005-04-19 05:46:00,139.727,139.734,139.718,139.718,59699999.0
2005-04-19 05:47:00,139.727,139.735,139.725,139.725,43200000.0
2005-04-19 05:48:00,139.72,139.725,139.709,139.725,54200000.0
2005-04-19 05:49:00,139.728,139.728,139.707,139.716,114899999.0
2005-04-19 05:50:00,139.722,139.722,139.704,139.709,96700000.0
2005-04-19 05:51:00,139.692,139.699,139.69,139.698,87800000.0
2005-04-19 05:52:00,139.686,139.706,139.686,139.704,72500001.0
2005-04-19 05:53:00,139.712,139.714,139.697,139.697,148100005.0
2005-04-19 05:54:00,139.694,139.711,139.688,139.702,140400000.0
2005-04-19 05:55:00,139.698,139.709,139.691,139.702,89699999.0
2005-04-19 05:56:00,139.693,139.694,139.693,139.694,17600000.0
2005-04-19 05:57:00,139.698,139.7,139.691,139.698,60800000.0
2005-04-19 05:58:00,139.697,139.705,139.681,139.684,70299999.0
2005-04-19 05:59:00,139.697,139.7,139.686,139.697,112899998.0
2005-04-19 06:00:00,139.69,139.696,139.684,139.693,152400002.0
2005-04-19 06:01:00,139.685,139.69,139.685,139.69,11200000.0
2005-04-19 06:02:00,139.699,139.699,139.688,139.69,127500001.0
2005-04-19 06:03:00,139.689,139.694,139.685,139.685,83100000.0
2005-04-19 06:04:00,139.695,139.695,139.684,139.688,79900003.0
2005-04-19 06:05:00,139.689,139.689,139.669,139.683,39200000.0
2005-04-19 06:06:00,139.673,139.676,139.652,139.675,149999999.0
2005-04-19 06:07:00,139.671,139.688,139.667,139.679,128600001.0
2005-04-19 06:08:00,139.7,139.7,139.689,139.7,106700002.0
2005-04-19 06:09:00,139.695,139.707,139.691,139.707,28700000.0
2005-04-19 06:10:00,139.698,139.702,139.69,139.7,104399997.0
2005-04-19 06:11:00,139.708,139.714,139.689,139.714,127400003.0
2005-04-19 06:12:00,139.696,139.715,139.68,139.715,171100000.0
2005-04-19 06:13:00,139.713,139.723,139.707,139.715,60399999.0
2005-04-19 06:14:00,139.72,139.72,139.705,139.708,98600001.0
2005-04-19 06:15:00,139.715,139.715,139.703,139.705,106499999.0
2005-04-19 06:16:00,139.696,139.715,139.684,139.706,68699999.0
2005-04-19 06:17:00,139.703,139.719,139.703,139.71,159199996.0
2005-04-19 06:18:00,139.707,139.715,139.705,139.71,67199998.0
2005-04-19 06:19:00,139.713,139.713,139.696,139.705,141200001.0
2005-04-19 06:20:00,139.703,139.717,139.703,139.717,44000001.0
2005-04-19 06:21:00,139.714,139.714,139.697,139.713,88199999.0
2005-04-19 06:22:00,139.703,139.717,139.701,139.717,51500001.0
2005-04-19 06:23:00,139.717,139.717,139.677,139.697,218999998.0
2005-04-19 06:24:00,139.703,139.716,139.684,139.716,72399998.0
2005-04-19 06:25:00,139.7,139.706,139.674,139.678,133200001.0
2005-04-19 06:26:00,139.653,139.661,139.644,139.661,32200000.0
2005-04-19 06:27:00,139.683,139.704,139.676,139.704,86300000.0
2005-04-19 06:28:00,139.704,139.704,139.674,139.694,89900002.0
2005-04-19 06:29:00,139.7,139.7,139.689,139.698,117200002.0
2005-04-19 06:30:00,139.694,139.694,139.678,139.678,55900000.0
2005-04-19 06:31:00,139.685,139.685,139.676,139.681,110100003.0
2005-04-19 06:32:00,139.674,139.674,139.657,139.659,89299999.0
2005-04-19 06:33:00,139.667,139.668,139.662,139.668,120700000.0
2005-04-19 06:34:00,139.67,139.678,139.66,139.667,71300000.0
2005-04-19 06:35:00,139.666,139.673,139.656,139.673,105699997.0
2005-04-19 06:36:00,139.682,139.682,139.669,139.672,46300000.0
2005-04-19 06:37:00,139.68,139.68,139.656,139.668,92499998.0
2005-04-19 06:38:00,139.67,139.675,139.658,139.675,56900000.0
2005-04-19 06:39:00,139.683,139.683,139.682,139.682,12600000.0
2005-04-19 06:40:00,139.683,139.688,139.666,139.669,292400004.0
2005-04-19 06:41:00,139.667,139.674,139.661,139.669,124699999.0
2005-04-19 06:42:00,139.705,139.705,139.689,139.695,64799999.0
2005-04-19 06:43:00,139.714,139.717,139.695,139.71,54700000.0
2005-04-19 06:44:00,139.725,139.725,139.693,139.695,121500001.0
2005-04-19 06:45:00,139.715,139.723,139.704,139.704,54900000.0
2005-04-19 06:46:00,139.702,139.703,139.688,139.689,66500000.0
2005-04-19 06:47:00,139.693,139.693,139.679,139.685,46600000.0
2005-04-19 06:48:00,139.686,139.686,139.666,139.67,56500000.0
2005-04-19 06:49:00,139.673,139.68,139.649,139.671,94900001.0
2005-04-19 06:50:00,139.675,139.684,139.662,139.678,84699999.0
2005-04-19 06:51:00,139.682,139.686,139.677,139.68,94300000.0
2005-04-19 06:52:00,139.683,139.688,139.662,139.662,125600001.0
2005-04-19 06:53:00,139.692,139.696,139.684,139.69,52499999.0
2005-04-19 06:54:00,139.679,139.684,139.668,139.675,77499999.0
2005-04-19 06:55:00,139.677,139.69,139.677,139.686,118200001.0
2005-04-19 06:56:00,139.693,139.698,139.678,139.69,157799997.0
2005-04-19 06:57:00,139.688,139.697,139.677,139.697,78100002.0
2005-04-19 06:58:00,139.7,139.702,139.686,139.702,90500001.0
2005-04-19 06:59:00,139.707,139.709,139.683,139.69,61799999.0
2005-04-19 07:00:00,139.688,139.705,139.676,139.705,126800000.0
2005-04-19 07:01:00,139.698,139.713,139.691,139.713,64599999.0
2005-04-19 07:02:00,139.711,139.711,139.695,139.695,77200002.0
2005-04-19 07:03:00,139.71,139.717,139.7,139.717,127900000.0
2005-04-19 07:04:00,139.723,139.733,139.723,139.733,83400000.0
2005-04-19 07:05:00,139.74,139.759,139.738,139.757,50800000.0
2005-04-19 07:06:00,139.755,139.763,139.748,139.758,140100000.0
2005-04-19 07:07:00,139.755,139.768,139.75,139.759,148600000.0
2005-04-19 07:08:00,139.764,139.775,139.756,139.765,71200002.0
2005-04-19 07:09:00,139.77,139.778,139.77,139.77,75199999.0
2005-04-19 07:10:00,139.765,139.765,139.76,139.765,44100000.0
2005-04-19 07:11:00,139.763,139.787,139.762,139.787,106799999.0
2005-04-19 07:12:00,139.783,139.784,139.749,139.762,123799998.0
2005-04-19 07:13:00,139.767,139.78,139.767,139.772,34400000.0
2005-04-19 07:14:00,139.763,139.77,139.758,139.767,130800003.0
2005-04-19 07:15:00,139.77,139.785,139.765,139.765,73800002.0
2005-04-19 07:16:00,139.763,139.775,139.758,139.775,45300000.0
2005-04-19 07:17:00,139.765,139.777,139.759,139.777,64300000.0
2005-04-19 07:18:00,139.772,139.773,139.763,139.763,99100001.0
2005-04-19 07:19:00,139.773,139.788,139.772,139.775,117500000.0
2005-04-19 07:20:00,139.772,139.785,139.772,139.785,70799999.0
2005-04-19 07:21:00,139.782,139.782,139.766,139.766,67099999.0
2005-04-19 07:22:00,139.775,139.784,139.772,139.778,72399999.0
2005-04-19 07:23:00,139.783,139.783,139.772,139.774,165299997.0
2005-04-19 07:24:00,139.763,139.763,139.745,139.761,41800000.0
2005-04-19 07:25:00,139.755,139.767,139.755,139.767,110100000.0
2005-04-19 07:26:00,139.776,139.776,139.768,139.771,75900000.0
2005-04-19 07:27:00,139.755,139.759,139.751,139.752,72900000.0
2005-04-19 07:28:00,139.763,139.778,139.763,139.778,116699999.0
2005-04-19 07:29:00,139.774,139.785,139.77,139.773,65200000.0
2005-04-19 07:30:00,139.773,139.773,139.765,139.765,5600000.0
2005-04-19 07:31:00,139.762,139.769,139.741,139.749,109399998.0
2005-04-19 07:32:00,139.763,139.772,139.75,139.77,138199999.0
2005-04-19 07:33:00,139.769,139.777,139.76,139.777,51700000.0
2005-04-19 07:34:00,139.78,139.785,139.769,139.785,76699999.0
2005-04-19 07:35:00,139.777,139.777,139.758,139.772,30900000.0
2005-04-19 07:36:00,139.777,139.785,139.773,139.785,173199997.0
2005-04-19 07:37:00,139.785,139.789,139.775,139.775,140899999.0
2005-04-19 07:38:00,139.778,139.782,139.768,139.772,110200000.0
2005-04-19 07:39:00,139.767,139.786,139.764,139.779,186599999.0
2005-04-19 07:40:00,139.754,139.754,139.687,139.754,45100000.0
2005-04-19 07:41:00,139.756,139.765,139.683,139.765,170599996.0
2005-04-19 07:42:00,139.734,139.739,139.706,139.739,37000000.0
2005-04-19 07:43:00,139.746,139.768,139.739,139.768,99700000.0
2005-04-19 07:44:00,139.753,139.753,139.736,139.747,86100000.0
2005-04-19 07:45:00,139.75,139.759,139.738,139.756,86600002.0
2005-04-19 07:46:00,139.755,139.755,139.746,139.755,63600001.0
2005-04-19 07:47:00,139.754,139.755,139.74,139.745,72500000.0
2005-04-19 07:48:00,139.727,139.727,139.683,139.726,86499999.0
2005-04-19 07:49:00,139.736,139.736,139.72,139.735,57699999.0
2005-04-19 07:50:00,139.747,139.762,139.745,139.762,61600000.0
2005-04-19 07:51:00,139.765,139.773,139.756,139.773,54400000.0
2005-04-19 07:52:00,139.768,139.768,139.752,139.752,105100001.0
2005-04-19 07:53:00,139.755,139.761,139.745,139.755,94199999.0
2005-04-19 07:54:00,139.737,139.737,139.735,139.735,5600000.0
2005-04-19 07:55:00,139.728,139.751,139.728,139.751,54099999.0
2005-04-19 07:56:00,139.747,139.751,139.737,139.738,65500002.0
2005-04-19 07:57:00,139.75,139.754,139.721,139.721,63499999.0
2005-04-19 07:58:00,139.733,139.733,139.684,139.707,83400000.0
2005-04-19 07:59:00,139.713,139.724,139.713,139.724,40400000.0
2005-04-19 08:00:00,139.718,139.747,139.712,139.747,117500000.0
2005-04-19 08:01:00,139.741,139.741,139.726,139.729,90299999.0
2005-04-19 08:02:00,139.724,139.734,139.724,139.732,31800000.0
2005-04-19 08:03:00,139.715,139.715,139.708,139.708,85999997.0
2005-04-19 08:04:00,139.71,139.725,139.71,139.725,113099998.0
2005-04-19 08:05:00,139.722,139.742,139.722,139.742,49600000.0
2005-04-19 08:06:00,139.747,139.76,139.737,139.76,48099999.0
2005-04-19 08:07:00,139.754,139.765,139.754,139.756,120899998.0
2005-04-19 08:08:00,139.777,139.791,139.777,139.79,40000000.0
2005-04-19 08:09:00,139.775,139.782,139.767,139.782,155399999.0
2005-04-19 08:10:00,139.778,139.782,139.772,139.781,85699997.0
2005-04-19 08:11:00,139.787,139.787,139.774,139.774,97299998.0
2005-04-19 08:12:00,139.765,139.767,139.751,139.762,116899997.0
2005-04-19 08:13:00,139.75,139.775,139.75,139.775,76099999.0
2005-04-19 08:14:00,139.774,139.777,139.766,139.777,88899999.0
2005-04-19 08:15:00,139.773,139.773,139.754,139.761,57300000.0
2005-04-19 08:16:00,139.748,139.748,139.714,139.725,122600001.0
2005-04-19 08:17:00,139.708,139.724,139.706,139.711,97600000.0
2005-04-19 08:18:00,139.701,139.703,139.696,139.699,70900000.0
2005-04-19 08:19:00,139.713,139.715,139.71,139.715,63100000.0
2005-04-19 08:20:00,139.706,139.707,139.683,139.683,111799999.0
2005-04-19 08:21:00,139.677,139.686,139.669,139.678,148400003.0
2005-04-19 08:22:00,139.673,139.685,139.673,139.685,91899999.0
2005-04-19 08:23:00,139.685,139.686,139.667,139.685,149600000.0
2005-04-19 08:24:00,139.678,139.69,139.676,139.688,83000000.0
2005-04-19 08:25:00,139.67,139.674,139.66,139.665,143399999.0
2005-04-19 08:26:00,139.663,139.676,139.656,139.676,44200000.0
2005-04-19 08:27:00,139.677,139.689,139.675,139.679,106599999.0
2005-04-19 08:28:00,139.686,139.686,139.671,139.671,168800000.0
2005-04-19 08:29:00,139.673,139.673,139.659,139.66,75900000.0
2005-04-19 08:30:00,139.658,139.68,139.656,139.675,76700000.0
2005-04-19 08:31:00,139.681,139.688,139.672,139.682,81300000.0
2005-04-19 08:32:00,139.688,139.7,139.686,139.69,99600000.0
2005-04-19 08:33:00,139.685,139.685,139.669,139.67,81300000.0
2005-04-19 08:34:00,139.669,139.682,139.657,139.666,97399999.0
2005-04-19 08:35:00,139.664,139.667,139.655,139.662,81099999.0
2005-04-19 08:36:00,139.662,139.678,139.662,139.678,71200001.0
2005-04-19 08:37:00,139.689,139.705,139.676,139.676,69600000.0
2005-04-19 08:38:00,139.673,139.675,139.655,139.655,83200000.0
2005-04-19 08:39:00,139.662,139.667,139.653,139.655,140400003.0
2005-04-19 08:40:00,139.664,139.675,139.664,139.675,76499999.0
2005-04-19 08:41:00,139.677,139.714,139.677,139.714,116200000.0
2005-04-19 08:42:00,139.718,139.722,139.704,139.72,128399999.0
2005-04-19 08:43:00,139.717,139.719,139.7,139.707,114800001.0
2005-04-19 08:44:00,139.714,139.741,139.714,139.737,71400001.0
2005-04-19 08:45:00,139.72,139.731,139.71,139.71,127000001.0
2005-04-19 08:46:00,139.708,139.741,139.708,139.733,53800000.0
2005-04-19 08:47:00,139.737,139.737,139.694,139.695,136200001.0
2005-04-19 08:48:00,139.698,139.7,139.687,139.698,77299999.0
2005-04-19 08:49:00,139.68,139.694,139.677,139.68,93999999.0
2005-04-19 08:50:00,139.689,139.693,139.687,139.688,28100000.0
2005-04-19 08:51:00,139.675,139.683,139.662,139.683,100600000.0
2005-04-19 08:52:00,139.663,139.668,139.649,139.654,105700002.0
2005-04-19 08:53:00,139.656,139.656,139.632,139.634,75799998.0
2005-04-19 08:54:00,139.647,139.647,139.629,139.629,176400002.0
2005-04-19 08:55:00,139.637,139.644,139.632,139.644,49500000.0
2005-04-19 08:56:00,139.644,139.647,139.632,139.647,52799999.0
2005-04-19 08:57:00,139.646,139.646,139.605,139.605,87800000.0
2005-04-19 08:58:00,139.601,139.605,139.593,139.595,55900000.0
2005-04-19 08:59:00,139.6,139.624,139.599,139.623,208699997.0
2005-04-19 09:00:00,139.622,139.629,139.618,139.618,43600000.0
2005-04-19 09:01:00,139.629,139.646,139.627,139.635,91900000.0
2005-04-19 09:02:00,139.638,139.638,139.626,139.637,32300000.0
2005-04-19 09:03:00,139.638,139.64,139.627,139.631,83999999.0
2005-04-19 09:04:00,139.644,139.65,139.629,139.645,49899999.0
2005-04-19 09:05:00,139.637,139.647,139.635,139.647,67500000.0
2005-04-19 09:06:00,139.637,139.653,139.637,139.646,73599999.0
2005-04-19 09:07:00,139.633,139.633,139.616,139.616,104400001.0
2005-04-19 09:08:00,139.619,139.632,139.619,139.63,127400001.0
2005-04-19 09:09:00,139.642,139.643,139.632,139.643,84300002.0
2005-04-19 09:10:00,139.618,139.619,139.605,139.605,53700000.0
2005-04-19 09:11:00,139.604,139.608,139.588,139.598,113100000.0
2005-04-19 09:12:00,139.583,139.603,139.575,139.582,125600000.0
2005-04-19 09:13:00,139.597,139.616,139.593,139.607,68000000.0
2005-04-19 09:14:00,139.603,139.628,139.603,139.62,203100000.0
2005-04-19 09:15:00,139.609,139.618,139.603,139.618,117600002.0
2005-04-19 09:16:00,139.615,139.615,139.599,139.607,78999998.0
2005-04-19 09:17:00,139.594,139.594,139.564,139.568,46500000.0
2005-04-19 09:18:00,139.552,139.552,139.528,139.551,133300001.0
2005-04-19 09:19:00,139.548,139.548,139.538,139.539,33000000.0
2005-04-19 09:20:00,139.531,139.555,139.525,139.548,62300000.0
2005-04-19 09:21:00,139.56,139.577,139.56,139.568,56500000.0
2005-04-19 09:22:00,139.567,139.575,139.556,139.575,100700000.0
2005-04-19 09:23:00,139.578,139.585,139.574,139.582,170899998.0
2005-04-19 09:24:00,139.587,139.593,139.57,139.57,108899999.0
2005-04-19 09:25:00,139.565,139.565,139.505,139.51,56000000.0
2005-04-19 09:26:00,139.505,139.519,139.498,139.512,76199998.0
2005-04-19 09:27:00,139.523,139.523,139.5,139.503,62100000.0
2005-04-19 09:28:00,139.502,139.509,139.49,139.499,143399997.0
2005-04-19 09:29:00,139.504,139.504,139.481,139.504,137100000.0
2005-04-19 09:30:00,139.507,139.52,139.503,139.52,27900000.0
2005-04-19 09:31:00,139.51,139.513,139.498,139.511,85800002.0
2005-04-19 09:32:00,139.514,139.525,139.51,139.513,48499999.0
2005-04-19 09:33:00,139.511,139.513,139.493,139.5,114999998.0
2005-04-19 09:34:00,139.496,139.521,139.496,139.521,119899999.0
2005-04-19 09:35:00,139.525,139.532,139.524,139.524,95899997.0
2005-04-19 09:36:00,139.527,139.533,139.518,139.533,120199998.0
2005-04-19 09:37:00,139.526,139.541,139.526,139.541,2800000.0
2005-04-19 09:38:00,139.531,139.531,139.504,139.509,24900000.0
2005-04-19 09:39:00,139.503,139.503,139.491,139.498,37900000.0
2005-04-19 09:40:00,139.501,139.501,139.49,139.498,68800000.0
2005-04-19 09:41:00,139.5,139.5,139.488,139.491,48300000.0
2005-04-19 09:42:00,139.505,139.511,139.499,139.511,58000000.0
2005-04-19 09:43:00,139.508,139.517,139.505,139.505,101399999.0
2005-04-19 09:44:00,139.501,139.515,139.495,139.505,53900000.0
2005-04-19 09:45:00,139.479,139.493,139.476,139.493,71200002.0
2005-04-19 09:46:00,139.482,139.489,139.477,139.488,116099999.0
2005-04-19 09:47:00,139.493,139.493,139.477,139.482,148700002.0
2005-04-19 09:48:00,139.479,139.499,139.475,139.498,121700000.0
2005-04-19 09:49:00,139.508,139.515,139.503,139.505,67500000.0
2005-04-19 09:50:00,139.505,139.517,139.5,139.517,105099998.0
2005-04-19 09:51:00,139.531,139.539,139.517,139.539,92400000.0
2005-04-19 09:52:00,139.535,139.547,139.512,139.534,51700000.0
2005-04-19 09:53:00,139.533,139.554,139.524,139.549,141200002.0
2005-04-19 09:54:00,139.543,139.545,139.525,139.525,31100000.0
2005-04-19 09:55:00,139.5,139.506,139.486,139.5,54800000.0
2005-04-19 09:56:00,139.479,139.49,139.477,139.482,170600003.0
2005-04-19 09:57:00,139.492,139.519,139.492,139.518,117399999.0
2005-04-19 09:58:00,139.492,139.524,139.492,139.521,51099999.0
2005-04-19 09:59:00,139.542,139.543,139.523,139.536,140699998.0
2005-04-19 10:00:00,139.519,139.519,139.492,139.497,46900000.0
2005-04-19 10:01:00,139.457,139.509,139.457,139.506,108400000.0
2005-04-19 10:02:00,139.476,139.49,139.468,139.49,86000001.0
2005-04-19 10:03:00,139.489,139.51,139.489,139.509,63900000.0
2005-04-19 10:04:00,139.512,139.539,139.504,139.539,60400000.0
2005-04-19 10:05:00,139.522,139.522,139.508,139.508,37900000.0
2005-04-19 10:06:00,139.489,139.502,139.482,139.486,86300000.0
2005-04-19 10:07:00,139.482,139.503,139.474,139.48,55799999.0
2005-04-19 10:08:00,139.484,139.493,139.484,139.485,12900000.0
2005-04-19 10:09:00,139.474,139.484,139.454,139.484,119900002.0
2005-04-19 10:10:00,139.502,139.512,139.502,139.505,74599999.0
2005-04-19 10:11:00,139.503,139.503,139.485,139.495,118500000.0
2005-04-19 10:12:00,139.504,139.51,139.493,139.498,73500000.0
2005-04-19 10:13:00,139.504,139.515,139.497,139.505,48800000.0
2005-04-19 10:14:00,139.503,139.503,139.492,139.499,71900000.0
2005-04-19 10:15:00,139.514,139.53,139.504,139.52,144299998.0
2005-04-19 10:16:00,139.523,139.531,139.502,139.504,114900002.0
2005-04-19 10:17:00,139.503,139.513,139.489,139.502,120300001.0
2005-04-19 10:18:00,139.505,139.508,139.496,139.5,92699999.0
2005-04-19 10:19:00,139.501,139.52,139.497,139.52,107899998.0
2005-04-19 10:20:00,139.508,139.508,139.478,139.495,56500000.0
2005-04-19 10:21:00,139.498,139.516,139.493,139.516,102400000.0
2005-04-19 10:22:00,139.518,139.529,139.497,139.529,76000000.0
2005-04-19 10:23:00,139.533,139.545,139.524,139.524,156099997.0
2005-04-19 10:24:00,139.522,139.525,139.507,139.513,85200001.0
2005-04-19 10:25:00,139.511,139.523,139.495,139.523,155499999.0
2005-04-19 10:26:00,139.52,139.524,139.513,139.518,189099999.0
2005-04-19 10:27:00,139.518,139.528,139.511,139.519,112699999.0
2005-04-19 10:28:00,139.511,139.532,139.511,139.532,14600000.0
2005-04-19 10:29:00,139.533,139.533,139.511,139.518,72200000.0
2005-04-19 10:30:00,139.527,139.527,139.504,139.51,79300000.0
2005-04-19 10:31:00,139.51,139.515,139.492,139.495,102799997.0
2005-04-19 10:32:00,139.485,139.488,139.452,139.462,115499999.0
2005-04-19 10:33:00,139.467,139.526,139.467,139.526,111900001.0
2005-04-19 10:34:00,139.533,139.533,139.481,139.503,157700000.0
2005-04-19 10:35:00,139.531,139.538,139.53,139.538,82700000.0
2005-04-19 10:36:00,139.537,139.557,139.532,139.548,96300000.0
2005-04-19 10:37:00,139.562,139.576,139.544,139.569,105399998.0
2005-04-19 10:38:00,139.595,139.603,139.545,139.583,131400000.0
2005-04-19 10:39:00,139.59,139.59,139.577,139.59,108599998.0
2005-04-19 10:40:00,139.592,139.594,139.577,139.593,95899999.0
2005-04-19 10:41:00,139.601,139.607,139.6,139.606,102299999.0
2005-04-19 10:42:00,139.597,139.599,139.585,139.591,61899998.0
2005-04-19 10:43:00,139.587,139.587,139.573,139.575,144100000.0
2005-04-19 10:44:00,139.581,139.595,139.576,139.595,91599999.0
2005-04-19 10:45:00,139.6,139.6,139.58,139.58,51000001.0
2005-04-19 10:46:00,139.595,139.595,139.584,139.588,90199999.0
2005-04-19 10:47:00,139.588,139.588,139.571,139.571,99400000.0
2005-04-19 10:48:00,139.576,139.58,139.557,139.561,103700000.0
2005-04-19 10:49:00,139.57,139.58,139.559,139.569,98000000.0
2005-04-19 10:50:00,139.563,139.563,139.534,139.542,177299996.0
2005-04-19 10:51:00,139.53,139.53,139.489,139.494,107799998.0
2005-04-19 10:52:00,139.486,139.499,139.485,139.485,76599999.0
2005-04-19 10:53:00,139.485,139.499,139.485,139.495,53900001.0
2005-04-19 10:54:00,139.504,139.504,139.482,139.502,175600000.0
2005-04-19 10:55:00,139.496,139.496,139.479,139.483,72500000.0
2005-04-19 10:56:00,139.489,139.497,139.479,139.495,59500000.0
2005-04-19 10:57:00,139.495,139.495,139.481,139.489,92900000.0
2005-04-19 10:58:00,139.494,139.504,139.49,139.493,90600000.0
2005-04-19 10:59:00,139.5,139.508,139.497,139.499,79000001.0
2005-04-19 11:00:00,139.481,139.483,139.446,139.483,155700002.0
2005-04-19 11:01:00,139.461,139.512,139.448,139.512,124899999.0
2005-04-19 11:02:00,139.493,139.511,139.483,139.493,125200002.0
2005-04-19 11:03:00,139.494,139.531,139.494,139.531,57699998.0
2005-04-19 11:04:00,139.52,139.527,139.506,139.517,93800000.0
2005-04-19 11:05:00,139.514,139.523,139.503,139.519,109499999.0
2005-04-19 11:06:00,139.513,139.52,139.497,139.52,59700000.0
2005-04-19 11:07:00,139.515,139.523,139.51,139.523,64400000.0
2005-04-19 11:08:00,139.514,139.527,139.505,139.515,73699999.0
2005-04-19 11:09:00,139.51,139.511,139.497,139.506,40000000.0
2005-04-19 11:10:00,139.494,139.513,139.494,139.513,47800001.0
2005-04-19 11:11:00,139.515,139.522,139.499,139.499,123900000.0
2005-04-19 11:12:00,139.506,139.516,139.495,139.516,57600000.0
2005-04-19 11:13:00,139.523,139.53,139.516,139.518,38400000.0
2005-04-19 11:14:00,139.515,139.541,139.515,139.541,67100000.0
2005-04-19 11:15:00,139.519,139.519,139.485,139.495,53399999.0
2005-04-19 11:16:00,139.476,139.476,139.463,139.471,41800000.0
2005-04-19 11:17:00,139.466,139.466,139.436,139.457,123599998.0
2005-04-19 11:18:00,139.463,139.463,139.438,139.461,121699999.0
2005-04-19 11:19:00,139.472,139.472,139.453,139.467,112400001.0
2005-04-19 11:20:00,139.46,139.486,139.46,139.482,129100001.0
2005-04-19 11:21:00,139.502,139.526,139.502,139.522,77799998.0
2005-04-19 11:22:00,139.51,139.51,139.504,139.509,54599999.0
2005-04-19 11:23:00,139.499,139.512,139.499,139.502,67600001.0
2005-04-19 11:24:00,139.495,139.495,139.471,139.482,68100001.0
2005-04-19 11:25:00,139.475,139.481,139.462,139.468,182799999.0
2005-04-19 11:26:00,139.487,139.488,139.476,139.481,119000000.0
2005-04-19 11:27:00,139.469,139.469,139.442,139.45,81000000.0
2005-04-19 11:28:00,139.469,139.479,139.457,139.472,113899999.0
2005-04-19 11:29:00,139.476,139.491,139.463,139.491,110200002.0
2005-04-19 11:30:00,139.494,139.499,139.49,139.498,58400000.0
2005-04-19 11:31:00,139.493,139.525,139.493,139.525,172300003.0
2005-04-19 11:32:00,139.518,139.531,139.518,139.531,45600000.0
2005-04-19 11:33:00,139.539,139.548,139.537,139.548,58399999.0
2005-04-19 11:34:00,139.538,139.546,139.534,139.546,142799998.0
2005-04-19 11:35:00,139.542,139.556,139.53,139.53,172100004.0
2005-04-19 11:36:00,139.542,139.542,139.525,139.53,92900000.0
2005-04-19 11:37:00,139.524,139.524,139.515,139.523,70700000.0
2005-04-19 11:38:00,139.513,139.513,139.491,139.505,42700000.0
2005-04-19 11:39:00,139.508,139.508,139.487,139.49,77700000.0
2005-04-19 11:40:00,139.485,139.502,139.485,139.496,17400000.0
2005-04-19 11:41:00,139.478,139.489,139.444,139.445,101100002.0
2005-04-19 11:42:00,139.436,139.436,139.428,139.43,80700000.0
2005-04-19 11:43:00,139.435,139.435,139.428,139.435,83000000.0
2005-04-19 11:44:00,139.438,139.446,139.431,139.434,143000000.0
2005-04-19 11:45:00,139.428,139.43,139.413,139.422,137299999.0
2005-04-19 11:46:00,139.408,139.428,139.401,139.428,101099998.0
2005-04-19 11:47:00,139.438,139.45,139.433,139.433,89500001.0
2005-04-19 11:48:00,139.417,139.417,139.405,139.41,165999999.0
2005-04-19 11:49:00,139.4,139.402,139.382,139.402,218499997.0
2005-04-19 11:50:00,139.389,139.401,139.383,139.397,96599998.0
2005-04-19 11:51:00,139.4,139.415,139.4,139.414,99099998.0
2005-04-19 11:52:00,139.406,139.426,139.404,139.404,73900000.0
2005-04-19 11:53:00,139.422,139.455,139.416,139.455,118100000.0
2005-04-19 11:54:00,139.477,139.477,139.426,139.444,113800003.0
2005-04-19 11:55:00,139.454,139.463,139.44,139.458,98499999.0
2005-04-19 11:56:00,139.471,139.471,139.449,139.456,89899998.0
2005-04-19 11:57:00,139.448,139.458,139.443,139.45,90299999.0
2005-04-19 11:58:00,139.44,139.444,139.426,139.429,123999998.0
2005-04-19 11:59:00,139.422,139.428,139.414,139.423,170400001.0
2005-04-19 12:00:00,139.418,139.421,139.405,139.405,138999998.0
2005-04-19 12:01:00,139.398,139.405,139.395,139.405,54500000.0
2005-04-19 12:02:00,139.415,139.415,139.406,139.408,90300002.0
2005-04-19 12:03:00,139.405,139.405,139.382,139.39,101599999.0
2005-04-19 12:04:00,139.379,139.39,139.36,139.39,73400001.0
2005-04-19 12:05:00,139.393,139.406,139.387,139.405,119699997.0
2005-04-19 12:06:00,139.411,139.447,139.399,139.447,151600002.0
2005-04-19 12:07:00,139.453,139.501,139.453,139.5,63700000.0
2005-04-19 12:08:00,139.492,139.492,139.456,139.471,68500000.0
2005-04-19 12:09:00,139.466,139.467,139.458,139.458,58800002.0
2005-04-19 12:10:00,139.473,139.49,139.465,139.49,133000001.0
2005-04-19 12:11:00,139.463,139.463,139.444,139.458,43700000.0
2005-04-19 12:12:00,139.456,139.465,139.453,139.465,105300003.0
2005-04-19 12:13:00,139.463,139.478,139.455,139.47,31600000.0
2005-04-19 12:14:00,139.482,139.486,139.468,139.48,107200002.0
2005-04-19 12:15:00,139.487,139.487,139.454,139.466,116699997.0
2005-04-19 12:16:00,139.475,139.511,139.467,139.506,113500000.0
2005-04-19 12:17:00,139.536,139.548,139.515,139.548,132700000.0
2005-04-19 12:18:00,139.558,139.558,139.518,139.541,190900001.0
2005-04-19 12:19:00,139.547,139.563,139.54,139.56,82400000.0
2005-04-19 12:20:00,139.562,139.562,139.535,139.553,93600000.0
2005-04-19 12:21:00,139.546,139.555,139.546,139.555,40400000.0
2005-04-19 12:22:00,139.57,139.57,139.554,139.563,65600002.0
2005-04-19 12:23:00,139.547,139.547,139.54,139.547,73900000.0
2005-04-19 12:24:00,139.546,139.557,139.537,139.557,89200001.0
2005-04-19 12:25:00,139.558,139.56,139.554,139.559,38599999.0
2005-04-19 12:26:00,139.555,139.556,139.536,139.556,88800002.0
2005-04-19 12:27:00,139.548,139.559,139.548,139.558,80700000.0
2005-04-19 12:28:00,139.55,139.563,139.546,139.546,221800001.0
2005-04-19 12:29:00,139.534,139.539,139.524,139.532,55500000.0
2005-04-19 12:30:00,139.544,139.547,139.534,139.546,74400000.0
2005-04-19 12:31:00,139.544,139.549,139.536,139.541,113700000.0
2005-04-19 12:32:00,139.545,139.545,139.53,139.539,73499999.0
2005-04-19 12:33:00,139.526,139.526,139.473,139.485,62500000.0
2005-04-19 12:34:00,139.485,139.489,139.468,139.48,132799999.0
2005-04-19 12:35:00,139.46,139.46,139.411,139.414,69399999.0
2005-04-19 12:36:00,139.432,139.437,139.421,139.437,109400002.0
2005-04-19 12:37:00,139.423,139.423,139.413,139.419,67299999.0
2005-04-19 12:38:00,139.422,139.443,139.422,139.429,54800000.0
2005-04-19 12:39:00,139.423,139.423,139.407,139.408,51200000.0
2005-04-19 12:40:00,139.41,139.415,139.396,139.409,99299999.0
2005-04-19 12:41:00,139.401,139.417,139.401,139.417,135300003.0
2005-04-19 12:42:00,139.418,139.427,139.415,139.416,61900000.0
2005-04-19 12:43:00,139.418,139.418,139.406,139.417,116599998.0
2005-04-19 12:44:00,139.414,139.422,139.392,139.402,77500001.0
2005-04-19 12:45:00,139.399,139.401,139.389,139.389,72000000.0
2005-04-19 12:46:00,139.398,139.398,139.38,139.39,128800002.0
2005-04-19 12:47:00,139.396,139.405,139.395,139.395,67300000.0
2005-04-19 12:48:00,139.422,139.43,139.405,139.43,161599999.0
2005-04-19 12:49:00,139.435,139.44,139.415,139.43,73599999.0
2005-04-19 12:50:00,139.435,139.437,139.42,139.437,91100000.0
2005-04-19 12:51:00,139.444,139.444,139.432,139.432,20900000.0
2005-04-19 12:52:00,139.43,139.43,139.41,139.411,90200000.0
2005-04-19 12:53:00,139.407,139.412,139.402,139.408,118999999.0
2005-04-19 12:54:00,139.405,139.419,139.394,139.413,111099999.0
2005-04-19 12:55:00,139.407,139.421,139.405,139.415,35800000.0
2005-04-19 12:56:00,139.406,139.408,139.396,139.404,83600000.0
2005-04-19 12:57:00,139.422,139.428,139.391,139.405,92199999.0
2005-04-19 12:58:00,139.416,139.416,139.396,139.404,138600000.0
2005-04-19 12:59:00,139.408,139.412,139.402,139.41,99000000.0
2005-04-19 13:00:00,139.418,139.461,139.411,139.461,38000000.0
2005-04-19 13:01:00,139.463,139.463,139.449,139.456,115899998.0
2005-04-19 13:02:00,139.448,139.452,139.435,139.438,50500000.0
2005-04-19 13:03:00,139.457,139.457,139.439,139.449,121599999.0
2005-04-19 13:04:00,139.442,139.453,139.434,139.453,40800000.0
2005-04-19 13:05:00,139.432,139.433,139.428,139.43,43700000.0
2005-04-19 13:06:00,139.423,139.443,139.417,139.443,56799999.0
2005-04-19 13:07:00,139.444,139.444,139.435,139.438,39200000.0
2005-04-19 13:08:00,139.442,139.446,139.441,139.443,44700001.0
2005-04-19 13:09:00,139.437,139.443,139.43,139.435,142499999.0
2005-04-19 13:10:00,139.445,139.445,139.433,139.433,130999997.0
2005-04-19 13:11:00,139.435,139.435,139.422,139.43,60000000.0
2005-04-19 13:12:00,139.433,139.452,139.424,139.452,110399998.0
2005-04-19 13:13:00,139.442,139.442,139.405,139.435,97600001.0
2005-04-19 13:14:00,139.42,139.42,139.389,139.399,69600000.0
2005-04-19 13:15:00,139.402,139.425,139.402,139.425,163500002.0
2005-04-19 13:16:00,139.434,139.446,139.422,139.428,208300000.0
2005-04-19 13:17:00,139.408,139.425,139.406,139.425,95200002.0
2005-04-19 13:18:00,139.427,139.435,139.417,139.435,59399999.0
2005-04-19 13:19:00,139.425,139.425,139.415,139.418,68799999.0
2005-04-19 13:20:00,139.414,139.415,139.405,139.409,104199999.0
2005-04-19 13:21:00,139.4,139.423,139.394,139.423,49300000.0
2005-04-19 13:22:00,139.417,139.423,139.397,139.416,158499998.0
2005-04-19 13:23:00,139.432,139.435,139.412,139.435,157999999.0
2005-04-19 13:24:00,139.437,139.445,139.429,139.445,97400001.0
2005-04-19 13:25:00,139.454,139.463,139.439,139.454,72800000.0
2005-04-19 13:26:00,139.45,139.461,139.416,139.461,76599998.0
2005-04-19 13:27:00,139.468,139.469,139.464,139.469,103100000.0
2005-04-19 13:28:00,139.458,139.475,139.458,139.475,89799998.0
2005-04-19 13:29:00,139.448,139.462,139.418,139.425,138300000.0
2005-04-19 13:30:00,139.427,139.43,139.415,139.421,154700000.0
2005-04-19 13:31:00,139.413,139.413,139.4,139.412,52200000.0
2005-04-19 13:32:00,139.412,139.426,139.41,139.411,116100001.0
2005-04-19 13:33:00,139.428,139.438,139.424,139.438,62800000.0
2005-04-19 13:34:00,139.422,139.437,139.422,139.437,57800000.0
2005-04-19 13:35:00,139.423,139.435,139.419,139.428,64800001.0
2005-04-19 13:36:00,139.429,139.439,139.403,139.403,76699999.0
2005-04-19 13:37:00,139.415,139.415,139.406,139.41,93499999.0
2005-04-19 13:38:00,139.422,139.424,139.402,139.404,79400000.0
2005-04-19 13:39:00,139.414,139.414,139.403,139.405,65900000.0
2005-04-19 13:40:00,139.399,139.405,139.395,139.395,60800000.0
2005-04-19 13:41:00,139.4,139.4,139.377,139.387,125300002.0
2005-04-19 13:42:00,139.395,139.408,139.395,139.407,114100003.0
2005-04-19 13:43:00,139.39,139.408,139.375,139.408,43100000.0
2005-04-19 13:44:00,139.417,139.444,139.417,139.444,123100001.0
2005-04-19 13:45:00,139.456,139.456,139.441,139.451,64800000.0
2005-04-19 13:46:00,139.448,139.457,139.442,139.442,146800001.0
2005-04-19 13:47:00,139.444,139.467,139.443,139.453,100800001.0
2005-04-19 13:48:00,139.467,139.467,139.44,139.463,71300000.0
2005-04-19 13:49:00,139.475,139.484,139.453,139.465,174199997.0
2005-04-19 13:50:00,139.46,139.479,139.46,139.478,77500002.0
2005-04-19 13:51:00,139.473,139.494,139.462,139.494,104800003.0
2005-04-19 13:52:00,139.506,139.528,139.498,139.528,82700001.0
2005-04-19 13:53:00,139.546,139.577,139.541,139.568,75200001.0
2005-04-19 13:54:00,139.554,139.571,139.545,139.552,130800003.0
2005-04-19 13:55:00,139.553,139.565,139.532,139.554,163799996.0
2005-04-19 13:56:00,139.549,139.564,139.549,139.55,113099998.0
2005-04-19 13:57:00,139.541,139.555,139.538,139.555,75000001.0
2005-04-19 13:58:00,139.567,139.584,139.559,139.573,75200000.0
2005-04-19 13:59:00,139.57,139.575,139.56,139.56,111100000.0
2005-04-19 14:00:00,139.552,139.559,139.538,139.538,86299999.0
2005-04-19 14:01:00,139.552,139.556,139.538,139.54,127700001.0
2005-04-19 14:02:00,139.542,139.542,139.531,139.541,119000000.0
2005-04-19 14:03:00,139.538,139.548,139.529,139.535,99000000.0
2005-04-19 14:04:00,139.518,139.543,139.517,139.537,109899998.0
2005-04-19 14:05:00,139.535,139.577,139.526,139.577,110099999.0
2005-04-19 14:06:00,139.587,139.587,139.57,139.575,94999999.0
2005-04-19 14:07:00,139.575,139.589,139.552,139.553,41800000.0
2005-04-19 14:08:00,139.562,139.57,139.558,139.569,180200001.0
2005-04-19 14:09:00,139.548,139.586,139.545,139.566,73700000.0
2005-04-19 14:10:00,139.558,139.571,139.534,139.534,116000000.0
2005-04-19 14:11:00,139.543,139.543,139.532,139.533,88100002.0
2005-04-19 14:12:00,139.541,139.541,139.518,139.526,86599999.0
2005-04-19 14:13:00,139.525,139.541,139.52,139.538,135899998.0
2005-04-19 14:14:00,139.532,139.532,139.512,139.528,133399999.0
2005-04-19 14:15:00,139.523,139.53,139.515,139.525,130799999.0
2005-04-19 14:16:00,139.518,139.524,139.516,139.522,80400000.0
2005-04-19 14:17:00,139.512,139.515,139.507,139.507,71099998.0
2005-04-19 14:18:00,139.515,139.529,139.515,139.527,71300001.0
2005-04-19 14:19:00,139.527,139.55,139.517,139.55,72300001.0
2005-04-19 14:20:00,139.558,139.59,139.552,139.59,91900001.0
2005-04-19 14:21:00,139.583,139.6,139.583,139.586,63599999.0
2005-04-19 14:22:00,139.588,139.588,139.568,139.568,82799999.0
2005-04-19 14:23:00,139.565,139.588,139.565,139.588,42400000.0
2005-04-19 14:24:00,139.593,139.614,139.593,139.609,59900000.0
2005-04-19 14:25:00,139.59,139.596,139.585,139.596,46600000.0
2005-04-19 14:26:00,139.605,139.614,139.605,139.612,57300000.0
2005-04-19 14:27:00,139.608,139.608,139.578,139.605,92900001.0
2005-04-19 14:28:00,139.591,139.591,139.563,139.571,126700000.0
2005-04-19 14:29:00,139.566,139.591,139.566,139.588,73699999.0
2005-04-19 14:30:00,139.593,139.593,139.504,139.564,127599997.0
2005-04-19 14:31:00,139.557,139.578,139.518,139.572,77000000.0
2005-04-19 14:32:00,139.56,139.569,139.547,139.566,83700000.0
2005-04-19 14:33:00,139.587,139.589,139.558,139.558,80700002.0
2005-04-19 14:34:00,139.577,139.619,139.577,139.61,80999998.0
2005-04-19 14:35:00,139.627,139.634,139.589,139.623,82200000.0
2005-04-19 14:36:00,139.62,139.65,139.609,139.65,71500000.0
2005-04-19 14:37:00,139.651,139.656,139.64,139.643,194099998.0
2005-04-19 14:38:00,139.645,139.645,139.625,139.632,158099998.0
2005-04-19 14:39:00,139.633,139.633,139.594,139.603,133300000.0
2005-04-19 14:40:00,139.588,139.599,139.578,139.598,54400000.0
2005-04-19 14:41:00,139.585,139.593,139.582,139.585,63999999.0
2005-04-19 14:42:00,139.578,139.624,139.578,139.62,84099999.0
2005-04-19 14:43:00,139.628,139.629,139.606,139.606,108800001.0
2005-04-19 14:44:00,139.627,139.642,139.627,139.628,65200000.0
2005-04-19 14:45:00,139.625,139.635,139.625,139.631,66600000.0
2005-04-19 14:46:00,139.629,139.64,139.626,139.633,32600000.0
2005-04-19 14:47:00,139.624,139.634,139.618,139.631,74400000.0
2005-04-19 14:48:00,139.626,139.66,139.618,139.66,109000000.0
2005-04-19 14:49:00,139.66,139.66,139.635,139.641,51200000.0
2005-04-19 14:50:00,139.651,139.661,139.634,139.661,49100000.0
2005-04-19 14:51:00,139.648,139.668,139.641,139.668,82799998.0
2005-04-19 14:52:00,139.657,139.667,139.657,139.667,88499998.0
2005-04-19 14:53:00,139.654,139.665,139.654,139.662,48800000.0
2005-04-19 14:54:00,139.667,139.678,139.661,139.672,76400001.0
2005-04-19 14:55:00,139.655,139.67,139.646,139.647,76800000.0
2005-04-19 14:56:00,139.65,139.663,139.638,139.663,87900000.0
2005-04-19 14:57:00,139.668,139.668,139.648,139.648,32000000.0
2005-04-19 14:58:00,139.637,139.653,139.63,139.645,100200000.0
2005-04-19 14:59:00,139.654,139.663,139.648,139.657,81100000.0
2005-04-19 15:00:00,139.648,139.648,139.62,139.63,86399999.0
2005-04-19 15:01:00,139.64,139.649,139.636,139.642,71199999.0
2005-04-19 15:02:00,139.635,139.649,139.635,139.648,127099998.0
2005-04-19 15:03:00,139.646,139.647,139.636,139.64,75700000.0
2005-04-19 15:04:00,139.638,139.654,139.63,139.639,117499998.0
2005-04-19 15:05:00,139.647,139.659,139.644,139.644,72000001.0
2005-04-19 15:06:00,139.652,139.661,139.648,139.657,28900000.0
2005-04-19 15:07:00,139.659,139.659,139.629,139.629,55600000.0
2005-04-19 15:08:00,139.623,139.623,139.61,139.614,122799999.0
2005-04-19 15:09:00,139.603,139.618,139.594,139.597,184500001.0
2005-04-19 15:10:00,139.591,139.602,139.585,139.593,62600000.0
2005-04-19 15:11:00,139.583,139.595,139.582,139.595,110800002.0
2005-04-19 15:12:00,139.596,139.6,139.581,139.584,95199998.0
2005-04-19 15:13:00,139.582,139.593,139.582,139.593,77700002.0
2005-04-19 15:14:00,139.604,139.616,139.597,139.61,138999998.0
2005-04-19 15:15:00,139.603,139.633,139.603,139.633,52400000.0
2005-04-19 15:16:00,139.632,139.65,139.632,139.644,78400000.0
2005-04-19 15:17:00,139.647,139.655,139.639,139.655,134100000.0
2005-04-19 15:18:00,139.658,139.658,139.638,139.648,48199999.0
2005-04-19 15:19:00,139.646,139.667,139.646,139.667,68000000.0
2005-04-19 15:20:00,139.655,139.655,139.639,139.655,102799999.0
2005-04-19 15:21:00,139.648,139.65,139.637,139.646,75200001.0
2005-04-19 15:22:00,139.649,139.65,139.639,139.646,71600001.0
2005-04-19 15:23:00,139.643,139.643,139.629,139.636,109399999.0
2005-04-19 15:24:00,139.642,139.642,139.623,139.623,67699999.0
2005-04-19 15:25:00,139.614,139.614,139.608,139.611,53299999.0
2005-04-19 15:26:00,139.621,139.621,139.596,139.603,125400001.0
2005-04-19 15:27:00,139.605,139.624,139.605,139.608,79699999.0
2005-04-19 15:28:00,139.62,139.62,139.599,139.613,98500002.0
2005-04-19 15:29:00,139.603,139.603,139.594,139.603,174600000.0
2005-04-19 15:30:00,139.597,139.599,139.589,139.599,79799999.0
2005-04-19 15:31:00,139.583,139.602,139.583,139.602,102900001.0
2005-04-19 15:32:00,139.594,139.602,139.583,139.598,208100002.0
2005-04-19 15:33:00,139.588,139.588,139.548,139.557,102300000.0
2005-04-19 15:34:00,139.547,139.548,139.538,139.548,117100001.0
2005-04-19 15:35:00,139.535,139.544,139.527,139.53,93600000.0
2005-04-19 15:36:00,139.533,139.535,139.521,139.523,75200001.0
2005-04-19 15:37:00,139.526,139.539,139.526,139.53,145600000.0
2005-04-19 15:38:00,139.525,139.527,139.502,139.502,95100000.0
2005-04-19 15:39:00,139.499,139.499,139.489,139.498,130700002.0
2005-04-19 15:40:00,139.497,139.497,139.485,139.497,138100000.0
2005-04-19 15:41:00,139.502,139.518,139.502,139.51,28600000.0
2005-04-19 15:42:00,139.516,139.517,139.502,139.502,78399999.0
2005-04-19 15:43:00,139.51,139.517,139.507,139.51,78400000.0
2005-04-19 15:44:00,139.507,139.512,139.505,139.512,125999999.0
2005-04-19 15:45:00,139.51,139.523,139.51,139.523,46300001.0
2005-04-19 15:46:00,139.508,139.534,139.508,139.533,57600000.0
2005-04-19 15:47:00,139.535,139.537,139.523,139.537,96800000.0
2005-04-19 15:48:00,139.535,139.538,139.526,139.538,149100002.0
2005-04-19 15:49:00,139.539,139.55,139.522,139.55,151500000.0
2005-04-19 15:50:00,139.556,139.557,139.53,139.539,107699999.0
2005-04-19 15:51:00,139.523,139.523,139.509,139.515,53100000.0
2005-04-19 15:52:00,139.503,139.504,139.484,139.49,42700000.0
2005-04-19 15:53:00,139.48,139.489,139.476,139.477,64000000.0
2005-04-19 15:54:00,139.474,139.474,139.454,139.465,78299998.0
2005-04-19 15:55:00,139.443,139.443,139.41,139.417,65400000.0
2005-04-19 15:56:00,139.428,139.437,139.428,139.436,55199998.0
2005-04-19 15:57:00,139.428,139.428,139.395,139.395,117999999.0
2005-04-19 15:58:00,139.397,139.422,139.397,139.422,107699999.0
2005-04-19 15:59:00,139.438,139.438,139.417,139.429,57200000.0
2005-04-19 16:00:00,139.428,139.443,139.428,139.43,106699999.0
2005-04-19 16:01:00,139.43,139.45,139.43,139.45,128900000.0
2005-04-19 16:02:00,139.446,139.446,139.413,139.413,108899999.0
2005-04-19 16:03:00,139.43,139.43,139.409,139.418,46000000.0
2005-04-19 16:04:00,139.414,139.414,139.401,139.408,106300002.0
2005-04-19 16:05:00,139.416,139.436,139.4,139.436,116200004.0
2005-04-19 16:06:00,139.425,139.44,139.42,139.44,91499998.0
2005-04-19 16:07:00,139.45,139.45,139.44,139.443,46400000.0
2005-04-19 16:08:00,139.447,139.489,139.447,139.489,162099999.0
2005-04-19 16:09:00,139.478,139.492,139.475,139.492,44000000.0
2005-04-19 16:10:00,139.486,139.495,139.475,139.495,125700000.0
2005-04-19 16:11:00,139.495,139.507,139.495,139.507,61700000.0
2005-04-19 16:12:00,139.498,139.504,139.493,139.493,68300001.0
2005-04-19 16:13:00,139.498,139.498,139.492,139.492,8800000.0
2005-04-19 16:14:00,139.484,139.484,139.457,139.459,37900000.0
2005-04-19 16:15:00,139.458,139.472,139.449,139.467,108000000.0
2005-04-19 16:16:00,139.48,139.498,139.475,139.482,68400000.0
2005-04-19 16:17:00,139.488,139.501,139.483,139.49,107799999.0
2005-04-19 16:18:00,139.497,139.499,139.483,139.488,99500002.0
2005-04-19 16:19:00,139.499,139.521,139.499,139.521,56799999.0
2005-04-19 16:20:00,139.52,139.521,139.515,139.515,83499998.0
2005-04-19 16:21:00,139.51,139.515,139.51,139.515,69200000.0
2005-04-19 16:22:00,139.502,139.51,139.487,139.51,97700000.0
2005-04-19 16:23:00,139.51,139.512,139.494,139.512,91799998.0
2005-04-19 16:24:00,139.517,139.531,139.515,139.528,39600000.0
2005-04-19 16:25:00,139.543,139.559,139.54,139.559,71499998.0
2005-04-19 16:26:00,139.549,139.564,139.545,139.558,114299998.0
2005-04-19 16:27:00,139.557,139.561,139.541,139.545,129199998.0
2005-04-19 16:28:00,139.528,139.543,139.525,139.543,133799998.0
2005-04-19 16:29:00,139.557,139.582,139.544,139.57,202999995.0
2005-04-19 16:30:00,139.585,139.585,139.565,139.575,100899999.0
2005-04-19 16:31:00,139.563,139.6,139.563,139.597,99899999.0
2005-04-19 16:32:00,139.58,139.588,139.574,139.582,60000000.0
2005-04-19 16:33:00,139.595,139.619,139.502,139.619,112700001.0
2005-04-19 16:34:00,139.641,139.646,139.635,139.635,135900000.0
2005-04-19 16:35:00,139.628,139.655,139.624,139.647,100700000.0
2005-04-19 16:36:00,139.641,139.66,139.641,139.658,71200000.0
2005-04-19 16:37:00,139.674,139.701,139.666,139.701,64800000.0
2005-04-19 16:38:00,139.715,139.738,139.711,139.738,106899999.0
2005-04-19 16:39:00,139.708,139.708,139.676,139.695,92200001.0
2005-04-19 16:40:00,139.686,139.698,139.675,139.682,190900002.0
2005-04-19 16:41:00,139.69,139.699,139.678,139.693,166200001.0
2005-04-19 16:42:00,139.692,139.729,139.686,139.725,136499996.0
2005-04-19 16:43:00,139.706,139.706,139.663,139.679,122999998.0
2005-04-19 16:44:00,139.685,139.715,139.685,139.715,258799998.0
2005-04-19 16:45:00,139.723,139.751,139.714,139.751,36600000.0
2005-04-19 16:46:00,139.739,139.739,139.698,139.7,78099999.0
2005-04-19 16:47:00,139.705,139.705,139.693,139.705,77300000.0
2005-04-19 16:48:00,139.7,139.707,139.685,139.685,66399999.0
2005-04-19 16:49:00,139.7,139.708,139.694,139.708,58199999.0
2005-04-19 16:50:00,139.697,139.697,139.661,139.677,102300000.0
2005-04-19 16:51:00,139.677,139.677,139.647,139.655,126300000.0
2005-04-19 16:52:00,139.662,139.672,139.64,139.64,93800001.0
2005-04-19 16:53:00,139.64,139.64,139.619,139.619,83600001.0
2005-04-19 16:54:00,139.623,139.624,139.583,139.593,88300000.0
2005-04-19 16:55:00,139.583,139.583,139.571,139.576,55899999.0
2005-04-19 16:56:00,139.563,139.569,139.549,139.559,183099997.0
2005-04-19 16:57:00,139.553,139.557,139.534,139.557,111499998.0
2005-04-19 16:58:00,139.546,139.567,139.546,139.555,129200001.0
2005-04-19 16:59:00,139.543,139.628,139.531,139.628,86799999.0
2005-04-19 17:00:00,139.617,139.621,139.57,139.57,167799999.0
2005-04-19 17:01:00,139.558,139.582,139.557,139.581,87700000.0
2005-04-19 17:02:00,139.573,139.575,139.556,139.573,116599999.0
2005-04-19 17:03:00,139.565,139.569,139.552,139.556,89900001.0
2005-04-19 17:04:00,139.555,139.574,139.555,139.568,113300001.0
2005-04-19 17:05:00,139.563,139.563,139.545,139.545,71699998.0
2005-04-19 17:06:00,139.526,139.531,139.503,139.521,134900000.0
2005-04-19 17:07:00,139.528,139.559,139.526,139.535,121499999.0
2005-04-19 17:08:00,139.515,139.517,139.47,139.474,132100001.0
2005-04-19 17:09:00,139.456,139.477,139.451,139.471,83200001.0
2005-04-19 17:10:00,139.458,139.458,139.437,139.437,103700001.0
2005-04-19 17:11:00,139.445,139.445,139.434,139.444,133300000.0
2005-04-19 17:12:00,139.477,139.489,139.465,139.479,82500001.0
2005-04-19 17:13:00,139.471,139.49,139.467,139.488,86399999.0
2005-04-19 17:14:00,139.474,139.475,139.46,139.474,96699999.0
2005-04-19 17:15:00,139.461,139.461,139.444,139.45,75000001.0
2005-04-19 17:16:00,139.438,139.446,139.43,139.446,92700001.0
2005-04-19 17:17:00,139.454,139.479,139.454,139.479,103100000.0
2005-04-19 17:18:00,139.465,139.468,139.454,139.463,76099999.0
2005-04-19 17:19:00,139.452,139.452,139.439,139.448,104400001.0
2005-04-19 17:20:00,139.457,139.457,139.446,139.45,117999999.0
2005-04-19 17:21:00,139.437,139.448,139.435,139.441,82799999.0
2005-04-19 17:22:00,139.444,139.471,139.444,139.469,23900000.0
2005-04-19 17:23:00,139.457,139.458,139.446,139.456,57300000.0
2005-04-19 17:24:00,139.463,139.483,139.457,139.483,81800002.0
2005-04-19 17:25:00,139.502,139.506,139.493,139.493,55100000.0
2005-04-19 17:26:00,139.505,139.505,139.498,139.499,77499999.0
2005-04-19 17:27:00,139.497,139.511,139.495,139.5,72800000.0
2005-04-19 17:28:00,139.496,139.498,139.468,139.482,110699999.0
2005-04-19 17:29:00,139.463,139.481,139.463,139.474,123800001.0
2005-04-19 17:30:00,139.463,139.463,139.432,139.432,37599999.0
2005-04-19 17:31:00,139.426,139.434,139.419,139.434,80300001.0
2005-04-19 17:32:00,139.43,139.452,139.425,139.452,95199998.0
2005-04-19 17:33:00,139.442,139.442,139.426,139.433,69900000.0
2005-04-19 17:34:00,139.432,139.432,139.421,139.427,67400000.0
2005-04-19 17:35:00,139.427,139.445,139.427,139.439,188700000.0
2005-04-19 17:36:00,139.423,139.425,139.418,139.418,54700000.0
2005-04-19 17:37:00,139.413,139.413,139.399,139.409,62000000.0
2005-04-19 17:38:00,139.402,139.408,139.401,139.408,60499997.0
2005-04-19 17:39:00,139.398,139.413,139.398,139.413,18100000.0
2005-04-19 17:40:00,139.397,139.404,139.392,139.397,80600002.0
2005-04-19 17:41:00,139.383,139.418,139.371,139.418,111300001.0
2005-04-19 17:42:00,139.408,139.443,139.408,139.443,61500000.0
2005-04-19 17:43:00,139.442,139.443,139.42,139.427,92799999.0
2005-04-19 17:44:00,139.437,139.437,139.404,139.414,60800000.0
2005-04-19 17:45:00,139.403,139.414,139.395,139.413,93299999.0
2005-04-19 17:46:00,139.415,139.422,139.41,139.422,100700000.0
2005-04-19 17:47:00,139.419,139.429,139.405,139.418,50700000.0
2005-04-19 17:48:00,139.406,139.431,139.406,139.431,101500001.0
2005-04-19 17:49:00,139.43,139.436,139.426,139.436,86299998.0
2005-04-19 17:50:00,139.446,139.454,139.446,139.451,57000000.0
2005-04-19 17:51:00,139.467,139.473,139.392,139.47,91900000.0
2005-04-19 17:52:00,139.47,139.491,139.462,139.491,136699999.0
2005-04-19 17:53:00,139.488,139.511,139.486,139.511,30600000.0
2005-04-19 17:54:00,139.524,139.539,139.51,139.539,63400000.0
2005-04-19 17:55:00,139.532,139.533,139.493,139.51,151700000.0
2005-04-19 17:56:00,139.503,139.518,139.494,139.511,54100000.0
2005-04-19 17:57:00,139.507,139.515,139.504,139.507,140799998.0
2005-04-19 17:58:00,139.481,139.495,139.48,139.495,41400000.0
2005-04-19 17:59:00,139.484,139.485,139.476,139.48,99000000.0
2005-04-19 18:00:00,139.472,139.476,139.401,139.431,124900000.0
2005-04-19 18:01:00,139.44,139.453,139.419,139.433,1272700010.0
2005-04-19 18:02:00,139.41,139.41,139.36,139.36,1312200001.0
2005-04-19 18:03:00,139.38,139.39,139.36,139.39,1312200001.0
2005-04-19 18:04:00,139.4,139.409,139.388,139.407,1312200001.0
2005-04-19 18:05:00,139.402,139.424,139.401,139.415,1492300004.0
2005-04-19 18:06:00,139.413,139.413,139.401,139.406,915699995.0
2005-04-19 18:07:00,139.403,139.413,139.393,139.412,1897800003.0
2005-04-19 18:08:00,139.413,139.414,139.394,139.41,1657199990.0
2005-04-19 18:09:00,139.408,139.416,139.402,139.403,1407999993.0
2005-04-19 18:10:00,139.412,139.412,139.392,139.4,968000000.0
2005-04-19 18:11:00,139.403,139.403,139.389,139.398,693300003.0
2005-04-19 18:12:00,139.397,139.399,139.379,139.38,811099997.0
2005-04-19 18:13:00,139.388,139.402,139.386,139.395,1187999997.0
2005-04-19 18:14:00,139.405,139.412,139.397,139.412,1372699998.0
2005-04-19 18:15:00,139.415,139.426,139.401,139.425,1731400006.0
2005-04-19 18:16:00,139.439,139.46,139.437,139.446,1589999999.0
2005-04-19 18:17:00,139.451,139.451,139.418,139.427,639099998.0
2005-04-19 18:18:00,139.405,139.415,139.38,139.38,665599997.0
2005-04-19 18:19:00,139.392,139.392,139.366,139.375,752299998.0
2005-04-19 18:20:00,139.371,139.39,139.367,139.375,1428999992.0
2005-04-19 18:21:00,139.381,139.381,139.345,139.345,1247199997.0
2005-04-19 18:22:00,139.338,139.347,139.319,139.335,1158599995.0
2005-04-19 18:23:00,139.326,139.329,139.309,139.316,1535600000.0
2005-04-19 18:24:00,139.308,139.313,139.298,139.306,1051999992.0
2005-04-19 18:25:00,139.304,139.315,139.302,139.305,1210199991.0
2005-04-19 18:26:00,139.31,139.321,139.298,139.321,1051299998.0
2005-04-19 18:27:00,139.313,139.34,139.313,139.322,724999991.0
2005-04-19 18:28:00,139.335,139.343,139.328,139.336,801400000.0
2005-04-19 18:29:00,139.324,139.339,139.311,139.334,656100000.0
2005-04-19 18:30:00,139.336,139.351,139.325,139.325,441699997.0
2005-04-19 18:31:00,139.325,139.35,139.32,139.35,1030400003.0
2005-04-19 18:32:00,139.353,139.366,139.323,139.366,1345700002.0
2005-04-19 18:33:00,139.365,139.374,139.33,139.37,1731599998.0
2005-04-19 18:34:00,139.372,139.387,139.331,139.387,955400009.0
2005-04-19 18:35:00,139.387,139.409,139.331,139.394,1205700004.0
2005-04-19 18:36:00,139.394,139.397,139.377,139.388,523700005.0
2005-04-19 18:37:00,139.385,139.385,139.377,139.382,504799999.0
2005-04-19 18:38:00,139.385,139.393,139.384,139.393,319699997.0
2005-04-19 18:39:00,139.387,139.394,139.381,139.39,332599999.0
2005-04-19 18:40:00,139.384,139.407,139.376,139.396,1018399993.0
2005-04-19 18:41:00,139.403,139.411,139.402,139.405,415300004.0
2005-04-19 18:42:00,139.405,139.405,139.395,139.4,494199999.0
2005-04-19 18:43:00,139.4,139.405,139.395,139.4,261899999.0
2005-04-19 18:44:00,139.409,139.422,139.407,139.417,347300004.0
2005-04-19 18:45:00,139.403,139.423,139.403,139.412,356599998.0
2005-04-19 18:46:00,139.4,139.41,139.389,139.41,665799998.0
2005-04-19 18:47:00,139.394,139.394,139.369,139.377,242800002.0
2005-04-19 18:48:00,139.388,139.393,139.38,139.383,573999998.0
2005-04-19 18:49:00,139.385,139.396,139.381,139.391,677800001.0
2005-04-19 18:50:00,139.391,139.402,139.385,139.398,660599993.0
2005-04-19 18:51:00,139.391,139.401,139.385,139.385,736999997.0
2005-04-19 18:52:00,139.381,139.381,139.36,139.365,726100002.0
2005-04-19 18:53:00,139.365,139.388,139.365,139.375,757799999.0
2005-04-19 18:54:00,139.372,139.387,139.367,139.368,731799997.0
2005-04-19 18:55:00,139.365,139.384,139.364,139.373,1051399992.0
2005-04-19 18:56:00,139.349,139.379,139.342,139.35,391000000.0
2005-04-19 18:57:00,139.379,139.382,139.363,139.371,703699992.0
2005-04-19 18:58:00,139.34,139.374,139.322,139.351,552699998.0
2005-04-19 18:59:00,139.372,139.38,139.365,139.378,1024299998.0
2005-04-19 19:00:00,139.372,139.386,139.368,139.379,237700000.0
2005-04-19 19:01:00,139.379,139.382,139.369,139.379,301999999.0
2005-04-19 19:02:00,139.372,139.387,139.369,139.37,288499998.0
2005-04-19 19:03:00,139.367,139.395,139.367,139.387,808199999.0
2005-04-19 19:04:00,139.393,139.41,139.376,139.397,395600001.0
2005-04-19 19:05:00,139.4,139.419,139.384,139.384,484400002.0
2005-04-19 19:06:00,139.387,139.408,139.384,139.392,920999995.0
2005-04-19 19:07:00,139.387,139.398,139.367,139.375,981900004.0
2005-04-19 19:08:00,139.381,139.398,139.37,139.382,800699996.0
2005-04-19 19:09:00,139.385,139.395,139.375,139.388,701900003.0
2005-04-19 19:10:00,139.403,139.403,139.386,139.398,120099999.0
2005-04-19 19:11:00,139.397,139.403,139.388,139.393,415499998.0
2005-04-19 19:12:00,139.4,139.407,139.397,139.405,406499996.0
2005-04-19 19:13:00,139.407,139.409,139.398,139.405,88800000.0
2005-04-19 19:14:00,139.41,139.418,139.391,139.409,321600001.0
2005-04-19 19:15:00,139.407,139.432,139.407,139.426,919599996.0
2005-04-19 19:16:00,139.44,139.446,139.376,139.444,362600000.0
2005-04-19 19:17:00,139.462,139.468,139.454,139.457,489299995.0
2005-04-19 19:18:00,139.45,139.465,139.444,139.465,293400001.0
2005-04-19 19:19:00,139.478,139.488,139.464,139.464,614100007.0
2005-04-19 19:20:00,139.468,139.48,139.463,139.463,375699996.0
2005-04-19 19:21:00,139.47,139.47,139.45,139.458,450600001.0
2005-04-19 19:22:00,139.459,139.459,139.451,139.453,98999998.0
2005-04-19 19:23:00,139.463,139.463,139.445,139.457,1157200003.0
2005-04-19 19:24:00,139.461,139.471,139.457,139.468,501100002.0
2005-04-19 19:25:00,139.466,139.467,139.443,139.443,616600007.0
2005-04-19 19:26:00,139.451,139.472,139.448,139.464,1195800006.0
2005-04-19 19:27:00,139.46,139.46,139.386,139.454,729199999.0
2005-04-19 19:28:00,139.454,139.454,139.371,139.371,606500000.0
2005-04-19 19:29:00,139.455,139.466,139.45,139.464,387999999.0
2005-04-19 19:30:00,139.464,139.464,139.428,139.443,768100003.0
2005-04-19 19:31:00,139.436,139.444,139.427,139.434,835400005.0
2005-04-19 19:32:00,139.432,139.449,139.432,139.435,782099994.0
2005-04-19 19:33:00,139.424,139.424,139.372,139.421,650399997.0
2005-04-19 19:34:00,139.426,139.431,139.409,139.421,889499995.0
2005-04-19 19:35:00,139.416,139.434,139.416,139.424,729399994.0
2005-04-19 19:36:00,139.422,139.422,139.407,139.41,583000002.0
2005-04-19 19:37:00,139.413,139.436,139.413,139.436,73199999.0
2005-04-19 19:38:00,139.446,139.448,139.433,139.433,537799998.0
2005-04-19 19:39:00,139.43,139.435,139.42,139.425,674499994.0
2005-04-19 19:40:00,139.427,139.427,139.406,139.419,492200000.0
2005-04-19 19:41:00,139.415,139.425,139.406,139.42,768000000.0
2005-04-19 19:42:00,139.407,139.41,139.392,139.407,488300002.0
2005-04-19 19:43:00,139.41,139.415,139.402,139.403,121500000.0
2005-04-19 19:44:00,139.405,139.415,139.405,139.41,396900000.0
2005-04-19 19:45:00,139.402,139.411,139.401,139.402,86899999.0
2005-04-19 19:46:00,139.398,139.398,139.386,139.397,295900000.0
2005-04-19 19:47:00,139.394,139.403,139.374,139.39,201200000.0
2005-04-19 19:48:00,139.38,139.382,139.357,139.357,806299993.0
2005-04-19 19:49:00,139.357,139.383,139.357,139.371,354799998.0
2005-04-19 19:50:00,139.368,139.371,139.361,139.368,448900000.0
2005-04-19 19:51:00,139.365,139.365,139.356,139.362,326400000.0
2005-04-19 19:52:00,139.368,139.374,139.36,139.363,653699999.0
2005-04-19 19:53:00,139.366,139.366,139.345,139.345,592000005.0
2005-04-19 19:54:00,139.338,139.35,139.333,139.35,378400007.0
2005-04-19 19:55:00,139.356,139.369,139.346,139.359,175500002.0
2005-04-19 19:56:00,139.366,139.381,139.351,139.377,396899999.0
2005-04-19 19:57:00,139.369,139.373,139.351,139.368,737100005.0
2005-04-19 19:58:00,139.367,139.381,139.36,139.378,416100001.0
2005-04-19 19:59:00,139.382,139.409,139.372,139.389,621700002.0
2005-04-19 20:00:00,139.393,139.393,139.376,139.38,123100001.0
2005-04-19 20:01:00,139.38,139.393,139.38,139.388,313400001.0
2005-04-19 20:02:00,139.386,139.406,139.365,139.38,324400001.0
2005-04-19 20:03:00,139.38,139.38,139.345,139.345,205500002.0
2005-04-19 20:04:00,139.358,139.362,139.349,139.357,360999998.0
2005-04-19 20:05:00,139.362,139.373,139.359,139.368,663800003.0
2005-04-19 20:06:00,139.37,139.37,139.345,139.358,719000001.0
2005-04-19 20:07:00,139.356,139.37,139.356,139.361,289999997.0
2005-04-19 20:08:00,139.359,139.365,139.354,139.359,571999998.0
2005-04-19 20:09:00,139.358,139.361,139.344,139.355,502699990.0
2005-04-19 20:10:00,139.345,139.345,139.332,139.34,266299997.0
2005-04-19 20:11:00,139.345,139.35,139.329,139.35,877899994.0
2005-04-19 20:12:00,139.352,139.362,139.342,139.349,924099994.0
2005-04-19 20:13:00,139.35,139.362,139.341,139.362,271399999.0
2005-04-19 20:14:00,139.358,139.364,139.346,139.359,427399999.0
2005-04-19 20:15:00,139.365,139.365,139.35,139.355,803000000.0
2005-04-19 20:16:00,139.353,139.365,139.35,139.355,547799999.0
2005-04-19 20:17:00,139.352,139.359,139.345,139.356,172300002.0
2005-04-19 20:18:00,139.35,139.368,139.339,139.36,142899998.0
2005-04-19 20:19:00,139.351,139.357,139.347,139.354,643400003.0
2005-04-19 20:20:00,139.357,139.367,139.35,139.359,155999999.0
2005-04-19 20:21:00,139.36,139.364,139.341,139.349,410199998.0
2005-04-19 20:22:00,139.351,139.357,139.343,139.355,484900001.0
2005-04-19 20:23:00,139.362,139.371,139.355,139.357,386300000.0
2005-04-19 20:24:00,139.36,139.377,139.354,139.377,213300001.0
2005-04-19 20:25:00,139.377,139.378,139.357,139.37,315099999.0
2005-04-19 20:26:00,139.365,139.365,139.338,139.352,409799997.0
2005-04-19 20:27:00,139.354,139.374,139.348,139.374,834299997.0
2005-04-19 20:28:00,139.372,139.372,139.343,139.358,988899998.0
2005-04-19 20:29:00,139.364,139.365,139.341,139.355,1134700009.0
2005-04-19 20:30:00,139.344,139.364,139.335,139.345,1920699992.0
2005-04-19 20:31:00,139.333,139.347,139.33,139.335,1360199997.0
2005-04-19 20:32:00,139.342,139.352,139.328,139.347,1057800001.0
2005-04-19 20:33:00,139.343,139.35,139.328,139.348,497100000.0
2005-04-19 20:34:00,139.34,139.352,139.336,139.341,436899997.0
2005-04-19 20:35:00,139.338,139.345,139.317,139.345,403100000.0
2005-04-19 20:36:00,139.333,139.335,139.32,139.323,619799998.0
2005-04-19 20:37:00,139.335,139.335,139.298,139.322,472000000.0
2005-04-19 20:38:00,139.32,139.32,139.298,139.309,778599996.0
2005-04-19 20:39:00,139.303,139.303,139.272,139.29,775500006.0
2005-04-19 20:40:00,139.293,139.306,139.29,139.3,1113700002.0
2005-04-19 20:41:00,139.3,139.311,139.292,139.3,363500000.0
2005-04-19 20:42:00,139.303,139.31,139.294,139.307,385599997.0
2005-04-19 20:43:00,139.309,139.318,139.298,139.318,498699998.0
2005-04-19 20:44:00,139.315,139.315,139.299,139.31,873300004.0
2005-04-19 20:45:00,139.325,139.326,139.301,139.311,512099999.0
2005-04-19 20:46:00,139.328,139.347,139.327,139.34,835100001.0
2005-04-19 20:47:00,139.331,139.336,139.305,139.321,942600003.0
2005-04-19 20:48:00,139.315,139.331,139.312,139.316,501299997.0
2005-04-19 20:49:00,139.312,139.33,139.312,139.33,308700000.0
2005-04-19 20:50:00,139.329,139.353,139.323,139.351,1143899996.0
2005-04-19 20:51:00,139.344,139.354,139.314,139.353,620799996.0
2005-04-19 20:52:00,139.366,139.371,139.335,139.345,222699999.0
2005-04-19 20:53:00,139.339,139.353,139.332,139.35,835500000.0
2005-04-19 20:54:00,139.353,139.38,139.35,139.38,279699999.0
2005-04-19 20:55:00,139.372,139.385,139.368,139.375,870899998.0
2005-04-19 20:56:00,139.374,139.381,139.363,139.373,838299999.0
2005-04-19 20:57:00,139.371,139.384,139.359,139.365,741500005.0
2005-04-19 20:58:00,139.377,139.381,139.344,139.344,1228700004.0
2005-04-19 20:59:00,139.336,139.366,139.336,139.35,1184199993.0
2005-04-19 21:00:00,139.354,139.374,139.354,139.355,1197500004.0
2005-04-19 21:01:00,139.35,139.35,139.327,139.345,873199999.0
2005-04-19 21:02:00,139.342,139.358,139.342,139.353,485199999.0
2005-04-19 21:03:00,139.35,139.364,139.332,139.358,852799990.0
2005-04-19 21:04:00,139.36,139.383,139.332,139.383,613000002.0
2005-04-19 21:05:00,139.393,139.432,139.379,139.425,595500006.0
2005-04-19 21:06:00,139.422,139.446,139.393,139.439,650699999.0
2005-04-19 21:07:00,139.433,139.451,139.39,139.443,683500005.0
2005-04-19 21:08:00,139.443,139.443,139.417,139.417,453599995.0
2005-04-19 21:09:00,139.432,139.465,139.432,139.458,185099998.0
2005-04-19 21:10:00,139.449,139.467,139.444,139.467,258000001.0
2005-04-19 21:11:00,139.472,139.481,139.449,139.453,199600000.0
2005-04-19 21:12:00,139.473,139.48,139.448,139.48,448300004.0
2005-04-19 21:13:00,139.439,139.508,139.439,139.5,585099999.0
2005-04-19 21:14:00,139.498,139.507,139.477,139.507,765099999.0
2005-04-19 21:15:00,139.507,139.509,139.493,139.496,783200006.0
2005-04-19 21:16:00,139.485,139.496,139.471,139.496,624700003.0
2005-04-19 21:17:00,139.494,139.512,139.494,139.505,776900006.0
2005-04-19 21:18:00,139.506,139.509,139.453,139.493,385500000.0
2005-04-19 21:19:00,139.505,139.556,139.457,139.549,536800001.0
2005-04-19 21:20:00,139.554,139.554,139.359,139.523,980499997.0
2005-04-19 21:21:00,139.525,139.525,139.496,139.507,623900000.0
2005-04-19 21:22:00,139.513,139.515,139.49,139.491,787999997.0
2005-04-19 21:23:00,139.503,139.515,139.494,139.515,587200000.0
2005-04-19 21:24:00,139.529,139.607,139.529,139.607,634399997.0
2005-04-19 21:25:00,139.6,139.6,139.552,139.552,541899998.0
2005-04-19 21:26:00,139.535,139.54,139.52,139.533,319799997.0
2005-04-19 21:27:00,139.547,139.547,139.53,139.54,247400001.0
2005-04-19 21:28:00,139.537,139.545,139.532,139.535,46300000.0
2005-04-19 21:29:00,139.527,139.561,139.483,139.553,280599998.0
2005-04-19 21:30:00,139.55,139.56,139.538,139.542,244200000.0
2005-04-19 21:31:00,139.521,139.549,139.521,139.549,84599999.0
2005-04-19 21:32:00,139.541,139.551,139.523,139.54,690900001.0
2005-04-19 21:33:00,139.532,139.542,139.531,139.539,136799998.0
2005-04-19 21:34:00,139.519,139.53,139.511,139.511,214899999.0
2005-04-19 21:35:00,139.524,139.553,139.507,139.528,160799999.0
2005-04-19 21:36:00,139.515,139.515,139.502,139.505,169099999.0
2005-04-19 21:37:00,139.508,139.54,139.504,139.533,131699998.0
2005-04-19 21:38:00,139.535,139.536,139.523,139.523,140199997.0
2005-04-19 21:39:00,139.527,139.554,139.527,139.547,264500002.0
2005-04-19 21:40:00,139.555,139.555,139.507,139.507,292500001.0
2005-04-19 21:41:00,139.51,139.51,139.493,139.504,94700000.0
2005-04-19 21:42:00,139.505,139.522,139.494,139.522,428300004.0
2005-04-19 21:43:00,139.518,139.53,139.513,139.52,346400001.0
2005-04-19 21:44:00,139.513,139.523,139.5,139.5,625900002.0
2005-04-19 21:45:00,139.505,139.505,139.49,139.491,335199999.0
2005-04-19 21:46:00,139.5,139.513,139.495,139.505,687099996.0
2005-04-19 21:47:00,139.501,139.511,139.497,139.505,354399999.0
2005-04-19 21:48:00,139.505,139.527,139.505,139.509,64900001.0
2005-04-19 21:49:00,139.522,139.538,139.517,139.527,64800000.0
2005-04-19 21:50:00,139.538,139.54,139.529,139.533,117600000.0
2005-04-19 21:51:00,139.53,139.531,139.506,139.531,174800003.0
2005-04-19 21:52:00,139.517,139.547,139.492,139.547,87400000.0
2005-04-19 21:53:00,139.549,139.565,139.545,139.559,47800000.0
2005-04-19 21:54:00,139.565,139.572,139.556,139.568,66000000.0
2005-04-19 21:55:00,139.573,139.573,139.559,139.562,43200001.0
2005-04-19 21:56:00,139.549,139.549,139.503,139.543,127700002.0
2005-04-19 21:57:00,139.503,139.54,139.503,139.533,78800002.0
2005-04-19 21:58:00,139.526,139.544,139.508,139.538,149599998.0
2005-04-19 21:59:00,139.531,139.544,139.531,139.54,117100001.0
2005-04-19 22:00:00,139.54,139.551,139.536,139.537,246800003.0
2005-04-19 22:01:00,139.541,139.558,139.528,139.533,466500000.0
2005-04-19 22:02:00,139.535,139.535,139.516,139.518,467899996.0
2005-04-19 22:03:00,139.522,139.532,139.522,139.529,90500001.0
2005-04-19 22:04:00,139.553,139.553,139.541,139.55,244899998.0
2005-04-19 22:05:00,139.547,139.551,139.537,139.549,89700000.0
2005-04-19 22:06:00,139.548,139.554,139.541,139.552,129899997.0
2005-04-19 22:07:00,139.548,139.548,139.535,139.542,76200000.0
2005-04-19 22:08:00,139.537,139.541,139.517,139.527,207700003.0
2005-04-19 22:09:00,139.522,139.522,139.508,139.51,63699998.0
2005-04-19 22:10:00,139.509,139.509,139.504,139.507,112200002.0
2005-04-19 22:11:00,139.496,139.518,139.496,139.517,163099995.0
2005-04-19 22:12:00,139.517,139.523,139.511,139.511,206600002.0
2005-04-19 22:13:00,139.51,139.516,139.502,139.505,163899998.0
2005-04-19 22:14:00,139.486,139.494,139.42,139.494,86700000.0
2005-04-19 22:15:00,139.492,139.511,139.492,139.511,295599998.0
2005-04-19 22:16:00,139.516,139.516,139.5,139.5,158300002.0
2005-04-19 22:17:00,139.448,139.481,139.39,139.481,59200000.0
2005-04-19 22:18:00,139.505,139.505,139.388,139.492,119400000.0
2005-04-19 22:19:00,139.488,139.488,139.376,139.479,121500000.0
2005-04-19 22:20:00,139.46,139.501,139.404,139.498,95400001.0
2005-04-19 22:21:00,139.465,139.465,139.397,139.438,68999999.0
2005-04-19 22:22:00,139.463,139.472,139.452,139.469,121200000.0
2005-04-19 22:23:00,139.468,139.468,139.453,139.46,303900002.0
2005-04-19 22:24:00,139.462,139.469,139.459,139.46,68599999.0
2005-04-19 22:25:00,139.459,139.467,139.455,139.455,224099998.0
2005-04-19 22:26:00,139.457,139.47,139.457,139.47,131899998.0
2005-04-19 22:27:00,139.463,139.47,139.46,139.465,662399994.0
2005-04-19 22:28:00,139.47,139.489,139.47,139.477,333099999.0
2005-04-19 22:29:00,139.485,139.491,139.482,139.482,108500000.0
2005-04-19 22:30:00,139.472,139.475,139.466,139.468,99000000.0
2005-04-19 22:31:00,139.449,139.449,139.348,139.436,164900000.0
2005-04-19 22:32:00,139.437,139.437,139.341,139.418,204300000.0
2005-04-19 22:33:00,139.446,139.447,139.428,139.447,177499998.0
2005-04-19 22:34:00,139.43,139.438,139.42,139.438,248200000.0
2005-04-19 22:35:00,139.442,139.454,139.438,139.44,134500003.0
2005-04-19 22:36:00,139.432,139.447,139.414,139.441,522600002.0
2005-04-19 22:37:00,139.428,139.443,139.362,139.44,200100000.0
2005-04-19 22:38:00,139.445,139.445,139.357,139.428,212100001.0
2005-04-19 22:39:00,139.427,139.44,139.361,139.427,250299998.0
2005-04-19 22:40:00,139.426,139.426,139.354,139.354,324199998.0
2005-04-19 22:41:00,139.451,139.451,139.361,139.448,124099998.0
2005-04-19 22:42:00,139.446,139.446,139.355,139.355,294600002.0
2005-04-19 22:43:00,139.463,139.463,139.365,139.416,142100002.0
2005-04-19 22:44:00,139.437,139.463,139.437,139.449,254799998.0
2005-04-19 22:45:00,139.432,139.432,139.355,139.417,400599999.0
2005-04-19 22:46:00,139.415,139.423,139.378,139.411,71200000.0
2005-04-19 22:47:00,139.426,139.43,139.42,139.427,79100000.0
2005-04-19 22:48:00,139.424,139.433,139.409,139.426,263999997.0
2005-04-19 22:49:00,139.425,139.438,139.416,139.438,280899996.0
2005-04-19 22:50:00,139.428,139.432,139.415,139.432,90299998.0
2005-04-19 22:51:00,139.425,139.432,139.419,139.425,274800000.0
2005-04-19 22:52:00,139.43,139.45,139.43,139.45,230500001.0
2005-04-19 22:53:00,139.431,139.442,139.416,139.416,204600001.0
2005-04-19 22:54:00,139.422,139.44,139.422,139.44,113500003.0
2005-04-19 22:55:00,139.435,139.451,139.435,139.435,77100000.0
2005-04-19 22:56:00,139.441,139.448,139.44,139.448,157000001.0
2005-04-19 22:57:00,139.447,139.456,139.447,139.447,214700000.0
2005-04-19 22:58:00,139.449,139.449,139.435,139.435,112099999.0
2005-04-19 22:59:00,139.43,139.431,139.391,139.396,216399996.0
2005-04-19 23:00:00,139.396,139.396,139.361,139.368,76800001.0
2005-04-19 23:01:00,139.363,139.409,139.361,139.406,139999997.0
2005-04-19 23:02:00,139.393,139.425,139.39,139.423,141200003.0
2005-04-19 23:03:00,139.382,139.429,139.382,139.423,102300000.0
2005-04-19 23:04:00,139.408,139.413,139.387,139.387,120300001.0
2005-04-19 23:05:00,139.413,139.421,139.337,139.338,181000001.0
2005-04-19 23:06:00,139.395,139.406,139.391,139.405,134399998.0
2005-04-19 23:07:00,139.427,139.427,139.389,139.412,68000000.0
2005-04-19 23:08:00,139.415,139.43,139.407,139.415,80800000.0
2005-04-19 23:09:00,139.415,139.442,139.408,139.433,86299999.0
2005-04-19 23:10:00,139.4,139.419,139.388,139.413,51400000.0
2005-04-19 23:11:00,139.394,139.398,139.376,139.397,102499999.0
2005-04-19 23:12:00,139.415,139.428,139.404,139.428,140500001.0
2005-04-19 23:13:00,139.406,139.425,139.394,139.413,143200000.0
2005-04-19 23:14:00,139.408,139.42,139.39,139.392,173600002.0
2005-04-19 23:15:00,139.378,139.404,139.378,139.385,115400000.0
2005-04-19 23:16:00,139.375,139.41,139.372,139.403,141400003.0
2005-04-19 23:17:00,139.38,139.389,139.358,139.358,203499998.0
2005-04-19 23:18:00,139.368,139.388,139.363,139.365,171900000.0
2005-04-19 23:19:00,139.368,139.407,139.355,139.403,100299999.0
2005-04-19 23:20:00,139.408,139.419,139.394,139.41,185199995.0
2005-04-19 23:21:00,139.402,139.43,139.401,139.41,213600001.0
2005-04-19 23:22:00,139.374,139.405,139.371,139.405,120800003.0
2005-04-19 23:23:00,139.385,139.406,139.366,139.406,61500000.0
2005-04-19 23:24:00,139.412,139.424,139.412,139.424,41400000.0
2005-04-19 23:25:00,139.41,139.431,139.386,139.431,74900002.0
2005-04-19 23:26:00,139.411,139.411,139.347,139.372,116600001.0
2005-04-19 23:27:00,139.382,139.39,139.352,139.352,56100000.0
2005-04-19 23:28:00,139.394,139.407,139.394,139.394,47199999.0
2005-04-19 23:29:00,139.396,139.396,139.382,139.395,74699998.0
2005-04-19 23:30:00,139.395,139.395,139.387,139.387,67500001.0
2005-04-19 23:31:00,139.387,139.395,139.381,139.395,87500000.0
2005-04-19 23:32:00,139.375,139.414,139.371,139.378,112600001.0
2005-04-19 23:33:00,139.4,139.4,139.389,139.396,56000000.0
2005-04-19 23:34:00,139.398,139.405,139.398,139.4,30400000.0
2005-04-19 23:35:00,139.41,139.41,139.392,139.404,66800000.0
2005-04-19 23:36:00,139.395,139.405,139.392,139.395,64499999.0
2005-04-19 23:37:00,139.398,139.404,139.39,139.404,99399997.0
2005-04-19 23:38:00,139.391,139.391,139.35,139.388,173200002.0
2005-04-19 23:39:00,139.395,139.398,139.394,139.398,40000000.0
2005-04-19 23:40:00,139.397,139.397,139.386,139.397,122999998.0
2005-04-19 23:41:00,139.405,139.416,139.386,139.416,103900001.0
2005-04-19 23:42:00,139.42,139.423,139.41,139.418,125899998.0
2005-04-19 23:43:00,139.413,139.413,139.402,139.408,57499999.0
2005-04-19 23:44:00,139.403,139.404,139.395,139.402,160199998.0
2005-04-19 23:45:00,139.398,139.398,139.391,139.391,96099999.0
2005-04-19 23:46:00,139.397,139.416,139.397,139.409,77400000.0
2005-04-19 23:47:00,139.411,139.422,139.397,139.422,118099999.0
2005-04-19 23:48:00,139.408,139.428,139.402,139.404,202100002.0
2005-04-19 23:49:00,139.423,139.428,139.421,139.422,49599999.0
2005-04-19 23:50:00,139.43,139.43,139.405,139.423,99100001.0
2005-04-19 23:51:00,139.417,139.417,139.392,139.392,43800000.0
2005-04-19 23:52:00,139.397,139.459,139.397,139.451,71799999.0
2005-04-19 23:53:00,139.457,139.465,139.4,139.4,103599998.0
2005-04-19 23:54:00,139.45,139.45,139.412,139.448,110899998.0
2005-04-19 23:55:00,139.468,139.472,139.451,139.464,137699998.0
2005-04-19 23:56:00,139.446,139.452,139.398,139.452,187400005.0
2005-04-19 23:57:00,139.44,139.452,139.416,139.452,117900001.0
2005-04-19 23:58:00,139.448,139.455,139.444,139.455,35700000.0
2005-04-19 23:59:00,139.46,139.466,139.399,139.405,45699999.0
2005-04-20 00:00:00,139.45,139.473,139.426,139.473,66500000.0
2005-04-20 00:01:00,139.479,139.479,139.41,139.468,67500000.0
2005-04-20 00:02:00,139.49,139.49,139.418,139.478,57200000.0
2005-04-20 00:03:00,139.498,139.498,139.397,139.397,118799998.0
2005-04-20 00:04:00,139.465,139.468,139.405,139.405,49500000.0
2005-04-20 00:05:00,139.486,139.502,139.486,139.502,73900001.0
2005-04-20 00:06:00,139.489,139.494,139.423,139.494,54500001.0
2005-04-20 00:07:00,139.48,139.507,139.442,139.507,34400000.0
2005-04-20 00:08:00,139.52,139.523,139.442,139.49,44000000.0
2005-04-20 00:09:00,139.538,139.54,139.432,139.516,111699999.0
2005-04-20 00:10:00,139.533,139.533,139.44,139.493,50400000.0
2005-04-20 00:11:00,139.517,139.538,139.517,139.53,134400001.0
2005-04-20 00:12:00,139.538,139.542,139.531,139.542,30400000.0
2005-04-20 00:13:00,139.525,139.548,139.502,139.548,66600000.0
2005-04-20 00:14:00,139.546,139.564,139.504,139.564,73600000.0
2005-04-20 00:15:00,139.571,139.585,139.51,139.584,166100002.0
2005-04-20 00:16:00,139.59,139.59,139.502,139.569,169699998.0
2005-04-20 00:17:00,139.562,139.562,139.525,139.525,72699999.0
2005-04-20 00:18:00,139.58,139.585,139.578,139.578,98300001.0
2005-04-20 00:19:00,139.556,139.556,139.52,139.52,66199999.0
2005-04-20 00:20:00,139.581,139.585,139.522,139.585,123400000.0
2005-04-20 00:21:00,139.569,139.569,139.502,139.502,86599998.0
2005-04-20 00:22:00,139.511,139.582,139.511,139.582,41300000.0
2005-04-20 00:23:00,139.581,139.581,139.514,139.565,116300001.0
2005-04-20 00:24:00,139.585,139.585,139.575,139.575,88500000.0
2005-04-20 00:25:00,139.585,139.585,139.577,139.585,72399998.0
2005-04-20 00:26:00,139.558,139.573,139.511,139.511,127699998.0
2005-04-20 00:27:00,139.523,139.578,139.523,139.567,48800000.0
2005-04-20 00:28:00,139.557,139.557,139.535,139.535,106300000.0
2005-04-20 00:29:00,139.56,139.568,139.558,139.568,31600000.0
2005-04-20 00:30:00,139.539,139.539,139.423,139.523,106699999.0
2005-04-20 00:31:00,139.513,139.575,139.46,139.565,58500001.0
2005-04-20 00:32:00,139.568,139.579,139.567,139.567,43200000.0
2005-04-20 00:33:00,139.518,139.518,139.437,139.516,84700000.0
2005-04-20 00:34:00,139.537,139.537,139.425,139.517,51500000.0
2005-04-20 00:35:00,139.505,139.526,139.437,139.526,97799998.0
2005-04-20 00:36:00,139.392,139.392,139.385,139.385,157600000.0
2005-04-20 00:37:00,139.396,139.531,139.396,139.531,49400000.0
2005-04-20 00:38:00,139.542,139.543,139.529,139.529,98800000.0
2005-04-20 00:39:00,139.425,139.543,139.425,139.543,134399998.0
2005-04-20 00:40:00,139.543,139.543,139.433,139.519,109799997.0
2005-04-20 00:41:00,139.519,139.519,139.411,139.411,24800000.0
2005-04-20 00:42:00,139.538,139.555,139.538,139.555,161400003.0
2005-04-20 00:43:00,139.409,139.555,139.409,139.555,170299997.0
2005-04-20 00:44:00,139.578,139.578,139.564,139.575,126099998.0
2005-04-20 00:45:00,139.409,139.566,139.409,139.566,103100000.0
2005-04-20 00:46:00,139.584,139.584,139.571,139.572,168300001.0
2005-04-20 00:47:00,139.54,139.54,139.451,139.531,74300000.0
2005-04-20 00:48:00,139.567,139.57,139.558,139.567,54800001.0
2005-04-20 00:49:00,139.518,139.568,139.46,139.568,88200001.0
2005-04-20 00:50:00,139.431,139.535,139.431,139.535,18700000.0
2005-04-20 00:51:00,139.587,139.596,139.577,139.59,84700001.0
2005-04-20 00:52:00,139.588,139.601,139.578,139.601,106899998.0
2005-04-20 00:53:00,139.543,139.543,139.447,139.516,73000000.0
2005-04-20 00:54:00,139.547,139.593,139.547,139.593,114900002.0
2005-04-20 00:55:00,139.58,139.598,139.548,139.598,189299998.0
2005-04-20 00:56:00,139.599,139.599,139.561,139.591,101499999.0
2005-04-20 00:57:00,139.583,139.588,139.563,139.581,126199998.0
2005-04-20 00:58:00,139.587,139.594,139.556,139.579,52199999.0
2005-04-20 00:59:00,139.585,139.586,139.555,139.575,105500001.0
2005-04-20 01:00:00,139.578,139.604,139.573,139.603,104500001.0
2005-04-20 01:01:00,139.57,139.572,139.553,139.566,136299999.0
2005-04-20 01:02:00,139.575,139.598,139.575,139.596,61900000.0
2005-04-20 01:03:00,139.567,139.594,139.546,139.594,135400004.0
2005-04-20 01:04:00,139.581,139.601,139.564,139.581,80800001.0
2005-04-20 01:05:00,139.598,139.613,139.597,139.601,102100000.0
2005-04-20 01:06:00,139.604,139.604,139.597,139.602,138200000.0
2005-04-20 01:07:00,139.609,139.609,139.591,139.593,130300002.0
2005-04-20 01:08:00,139.594,139.605,139.594,139.605,63500000.0
2005-04-20 01:09:00,139.585,139.585,139.559,139.567,41600000.0
2005-04-20 01:10:00,139.578,139.578,139.436,139.539,139000001.0
2005-04-20 01:11:00,139.563,139.576,139.551,139.562,153199999.0
2005-04-20 01:12:00,139.577,139.58,139.571,139.58,138599997.0
2005-04-20 01:13:00,139.573,139.573,139.547,139.556,74899999.0
2005-04-20 01:14:00,139.558,139.563,139.549,139.563,101199997.0
2005-04-20 01:15:00,139.569,139.569,139.555,139.558,73200000.0
2005-04-20 01:16:00,139.55,139.552,139.455,139.552,179099998.0
2005-04-20 01:17:00,139.55,139.564,139.55,139.553,106399999.0
2005-04-20 01:18:00,139.569,139.585,139.569,139.58,65100000.0
2005-04-20 01:19:00,139.589,139.597,139.587,139.588,67300001.0
2005-04-20 01:20:00,139.586,139.592,139.577,139.588,109800002.0
2005-04-20 01:21:00,139.584,139.594,139.577,139.577,119400000.0
2005-04-20 01:22:00,139.585,139.595,139.585,139.59,136299999.0
2005-04-20 01:23:00,139.593,139.609,139.593,139.595,73700000.0
2005-04-20 01:24:00,139.586,139.598,139.586,139.587,57399998.0
2005-04-20 01:25:00,139.599,139.599,139.589,139.589,5400000.0
2005-04-20 01:26:00,139.564,139.593,139.561,139.593,248400000.0
2005-04-20 01:27:00,139.558,139.564,139.487,139.564,62700001.0
2005-04-20 01:28:00,139.583,139.583,139.573,139.583,106700002.0
2005-04-20 01:29:00,139.59,139.606,139.577,139.606,51299999.0
2005-04-20 01:30:00,139.609,139.612,139.599,139.608,110299999.0
2005-04-20 01:31:00,139.602,139.619,139.602,139.607,161800003.0
2005-04-20 01:32:00,139.602,139.605,139.591,139.605,52800000.0
2005-04-20 01:33:00,139.597,139.605,139.588,139.605,168500000.0
2005-04-20 01:34:00,139.632,139.647,139.627,139.637,163100000.0
2005-04-20 01:35:00,139.653,139.66,139.636,139.66,90599999.0
2005-04-20 01:36:00,139.654,139.655,139.641,139.643,112099999.0
2005-04-20 01:37:00,139.651,139.659,139.65,139.65,50000000.0
2005-04-20 01:38:00,139.653,139.659,139.652,139.659,54400002.0
2005-04-20 01:39:00,139.663,139.663,139.646,139.65,67900000.0
2005-04-20 01:40:00,139.647,139.647,139.63,139.633,68500000.0
2005-04-20 01:41:00,139.621,139.629,139.621,139.629,112900002.0
2005-04-20 01:42:00,139.638,139.644,139.631,139.64,103100000.0
2005-04-20 01:43:00,139.633,139.646,139.633,139.64,94699998.0
2005-04-20 01:44:00,139.639,139.643,139.634,139.638,100800000.0
2005-04-20 01:45:00,139.642,139.652,139.642,139.652,105899998.0
2005-04-20 01:46:00,139.65,139.65,139.644,139.647,67799999.0
2005-04-20 01:47:00,139.638,139.644,139.633,139.644,94500000.0
2005-04-20 01:48:00,139.62,139.62,139.611,139.62,122799996.0
2005-04-20 01:49:00,139.616,139.616,139.598,139.609,117300002.0
2005-04-20 01:50:00,139.598,139.621,139.598,139.621,113200004.0
2005-04-20 01:51:00,139.625,139.625,139.612,139.62,84700000.0
2005-04-20 01:52:00,139.618,139.618,139.606,139.617,78000000.0
2005-04-20 01:53:00,139.615,139.627,139.603,139.627,124499999.0
2005-04-20 01:54:00,139.633,139.634,139.622,139.622,132999997.0
2005-04-20 01:55:00,139.637,139.643,139.625,139.643,119499999.0
2005-04-20 01:56:00,139.648,139.652,139.64,139.648,139199997.0
2005-04-20 01:57:00,139.643,139.65,139.629,139.634,174000001.0
2005-04-20 01:58:00,139.635,139.642,139.629,139.632,97999999.0
2005-04-20 01:59:00,139.642,139.642,139.627,139.638,60200000.0
2005-04-20 02:00:00,139.641,139.648,139.632,139.648,112500000.0
2005-04-20 02:01:00,139.658,139.658,139.644,139.644,128100003.0
2005-04-20 02:02:00,139.642,139.648,139.631,139.631,107200003.0
2005-04-20 02:03:00,139.635,139.65,139.627,139.65,99099999.0
2005-04-20 02:04:00,139.648,139.658,139.647,139.655,146300001.0
2005-04-20 02:05:00,139.645,139.648,139.636,139.636,84000000.0
2005-04-20 02:06:00,139.635,139.637,139.626,139.626,80800001.0
2005-04-20 02:07:00,139.613,139.633,139.613,139.624,75300001.0
2005-04-20 02:08:00,139.628,139.644,139.627,139.644,79200000.0
2005-04-20 02:09:00,139.653,139.653,139.642,139.642,50400000.0
2005-04-20 02:10:00,139.644,139.646,139.631,139.646,28200000.0
2005-04-20 02:11:00,139.648,139.658,139.643,139.655,67400000.0
2005-04-20 02:12:00,139.653,139.658,139.65,139.65,50700000.0
2005-04-20 02:13:00,139.657,139.657,139.648,139.656,50800000.0
2005-04-20 02:14:00,139.657,139.671,139.657,139.664,124400001.0
2005-04-20 02:15:00,139.672,139.682,139.672,139.673,144400001.0
2005-04-20 02:16:00,139.668,139.678,139.668,139.678,55300000.0
2005-04-20 02:17:00,139.688,139.689,139.661,139.676,187500001.0
2005-04-20 02:18:00,139.675,139.7,139.671,139.699,122400000.0
2005-04-20 02:19:00,139.685,139.687,139.665,139.665,107700001.0
2005-04-20 02:20:00,139.668,139.683,139.662,139.672,71099999.0
2005-04-20 02:21:00,139.667,139.672,139.66,139.661,63999999.0
2005-04-20 02:22:00,139.671,139.687,139.671,139.677,84599999.0
2005-04-20 02:23:00,139.675,139.682,139.666,139.666,97999999.0
2005-04-20 02:24:00,139.675,139.682,139.655,139.655,44800000.0
2005-04-20 02:25:00,139.64,139.654,139.64,139.651,47400000.0
2005-04-20 02:26:00,139.66,139.671,139.66,139.671,45600000.0
2005-04-20 02:27:00,139.667,139.672,139.663,139.672,45200001.0
2005-04-20 02:28:00,139.666,139.671,139.665,139.668,30200000.0
2005-04-20 02:29:00,139.657,139.661,139.647,139.65,110299999.0
2005-04-20 02:30:00,139.649,139.658,139.648,139.658,42200000.0
2005-04-20 02:31:00,139.669,139.678,139.663,139.678,44799999.0
2005-04-20 02:32:00,139.68,139.682,139.673,139.678,110300000.0
2005-04-20 02:33:00,139.682,139.691,139.678,139.691,55200000.0
2005-04-20 02:34:00,139.676,139.693,139.676,139.682,146299999.0
2005-04-20 02:35:00,139.683,139.684,139.668,139.684,44300000.0
2005-04-20 02:36:00,139.674,139.69,139.672,139.681,96400000.0
2005-04-20 02:37:00,139.688,139.705,139.687,139.705,51400001.0
2005-04-20 02:38:00,139.7,139.7,139.685,139.685,80800000.0
2005-04-20 02:39:00,139.678,139.685,139.676,139.678,138099996.0
2005-04-20 02:40:00,139.672,139.677,139.67,139.672,111600001.0
2005-04-20 02:41:00,139.665,139.665,139.658,139.658,9600000.0
2005-04-20 02:42:00,139.648,139.66,139.638,139.646,41000000.0
2005-04-20 02:43:00,139.656,139.669,139.656,139.669,74599998.0
2005-04-20 02:44:00,139.664,139.665,139.661,139.661,27200000.0
2005-04-20 02:45:00,139.665,139.665,139.654,139.659,59400000.0
2005-04-20 02:46:00,139.665,139.677,139.663,139.677,123999999.0
2005-04-20 02:47:00,139.668,139.668,139.636,139.667,70199999.0
2005-04-20 02:48:00,139.667,139.667,139.661,139.661,36000000.0
2005-04-20 02:49:00,139.668,139.68,139.668,139.68,18400000.0
2005-04-20 02:50:00,139.683,139.683,139.672,139.672,40000000.0
2005-04-20 02:51:00,139.669,139.68,139.669,139.674,78100001.0
2005-04-20 02:52:00,139.662,139.676,139.657,139.676,91899998.0
2005-04-20 02:53:00,139.665,139.666,139.649,139.666,66500000.0
2005-04-20 02:54:00,139.673,139.684,139.653,139.667,69900000.0
2005-04-20 02:55:00,139.66,139.66,139.641,139.641,65500000.0
2005-04-20 02:56:00,139.63,139.646,139.622,139.643,59500000.0
2005-04-20 02:57:00,139.654,139.66,139.629,139.629,89800001.0
2005-04-20 02:58:00,139.618,139.622,139.597,139.61,153300003.0
2005-04-20 02:59:00,139.598,139.604,139.592,139.592,134599997.0
2005-04-20 03:00:00,139.599,139.629,139.599,139.621,60500000.0
2005-04-20 03:01:00,139.607,139.61,139.585,139.61,124600000.0
2005-04-20 03:02:00,139.62,139.637,139.619,139.634,122000001.0
2005-04-20 03:03:00,139.633,139.638,139.631,139.638,57599999.0
2005-04-20 03:04:00,139.627,139.64,139.625,139.64,52000001.0
2005-04-20 03:05:00,139.64,139.64,139.628,139.631,126300002.0
2005-04-20 03:06:00,139.621,139.622,139.606,139.618,133199998.0
2005-04-20 03:07:00,139.619,139.624,139.604,139.624,117799999.0
2005-04-20 03:08:00,139.635,139.642,139.622,139.63,102500000.0
2005-04-20 03:09:00,139.627,139.636,139.62,139.633,63500000.0
2005-04-20 03:10:00,139.628,139.636,139.623,139.623,68400000.0
2005-04-20 03:11:00,139.652,139.655,139.633,139.652,101000000.0
2005-04-20 03:12:00,139.652,139.654,139.644,139.645,101700000.0
2005-04-20 03:13:00,139.648,139.649,139.637,139.646,113100001.0
2005-04-20 03:14:00,139.643,139.644,139.637,139.637,136600000.0
2005-04-20 03:15:00,139.637,139.637,139.632,139.632,80499999.0
2005-04-20 03:16:00,139.642,139.656,139.642,139.656,143100002.0
2005-04-20 03:17:00,139.653,139.653,139.64,139.65,78199999.0
2005-04-20 03:18:00,139.646,139.646,139.64,139.64,80700002.0
2005-04-20 03:19:00,139.638,139.642,139.638,139.642,35200002.0
2005-04-20 03:20:00,139.64,139.64,139.618,139.622,140599999.0
2005-04-20 03:21:00,139.647,139.647,139.623,139.642,133600000.0
2005-04-20 03:22:00,139.643,139.645,139.628,139.638,102100000.0
2005-04-20 03:23:00,139.636,139.648,139.625,139.638,134899997.0
2005-04-20 03:24:00,139.632,139.648,139.632,139.642,47200000.0
2005-04-20 03:25:00,139.638,139.644,139.631,139.64,115100000.0
2005-04-20 03:26:00,139.645,139.651,139.636,139.642,61000000.0
2005-04-20 03:27:00,139.645,139.648,139.62,139.624,94099999.0
2005-04-20 03:28:00,139.647,139.652,139.625,139.645,71200000.0
2005-04-20 03:29:00,139.648,139.648,139.642,139.648,136099996.0
2005-04-20 03:30:00,139.641,139.647,139.637,139.647,84599998.0
2005-04-20 03:31:00,139.643,139.656,139.643,139.656,76700000.0
2005-04-20 03:32:00,139.665,139.665,139.654,139.657,128700001.0
2005-04-20 03:33:00,139.643,139.656,139.632,139.642,87000001.0
2005-04-20 03:34:00,139.637,139.649,139.637,139.646,63599997.0
2005-04-20 03:35:00,139.653,139.661,139.653,139.661,69300002.0
2005-04-20 03:36:00,139.672,139.673,139.648,139.654,138899999.0
2005-04-20 03:37:00,139.662,139.667,139.644,139.656,97899999.0
2005-04-20 03:38:00,139.661,139.674,139.661,139.666,68500001.0
2005-04-20 03:39:00,139.667,139.667,139.651,139.651,43300000.0
2005-04-20 03:40:00,139.636,139.645,139.622,139.641,70900000.0
2005-04-20 03:41:00,139.638,139.655,139.635,139.655,102199998.0
2005-04-20 03:42:00,139.65,139.68,139.647,139.677,102900001.0
2005-04-20 03:43:00,139.673,139.673,139.652,139.661,51400000.0
2005-04-20 03:44:00,139.664,139.674,139.664,139.666,46400000.0
2005-04-20 03:45:00,139.658,139.676,139.65,139.663,123900000.0
2005-04-20 03:46:00,139.669,139.68,139.665,139.68,101099999.0
2005-04-20 03:47:00,139.673,139.673,139.656,139.663,55200000.0
2005-04-20 03:48:00,139.65,139.663,139.645,139.658,69200000.0
2005-04-20 03:49:00,139.646,139.659,139.646,139.649,104799999.0
2005-04-20 03:50:00,139.652,139.654,139.633,139.633,153999999.0
2005-04-20 03:51:00,139.64,139.658,139.626,139.658,52000000.0
2005-04-20 03:52:00,139.648,139.662,139.642,139.66,92800000.0
2005-04-20 03:53:00,139.658,139.66,139.655,139.66,79099999.0
2005-04-20 03:54:00,139.66,139.666,139.646,139.659,104999998.0
2005-04-20 03:55:00,139.659,139.671,139.659,139.671,50299999.0
2005-04-20 03:56:00,139.667,139.673,139.663,139.67,111599999.0
2005-04-20 03:57:00,139.667,139.682,139.663,139.682,42100000.0
2005-04-20 03:58:00,139.683,139.683,139.675,139.68,75899998.0
2005-04-20 03:59:00,139.679,139.683,139.673,139.683,108600000.0
2005-04-20 04:00:00,139.68,139.695,139.68,139.695,89400001.0
2005-04-20 04:01:00,139.701,139.724,139.701,139.719,63099998.0
2005-04-20 04:02:00,139.722,139.727,139.722,139.727,58299999.0
2005-04-20 04:03:00,139.725,139.725,139.697,139.711,156800000.0
2005-04-20 04:04:00,139.701,139.706,139.694,139.706,62300000.0
2005-04-20 04:05:00,139.703,139.703,139.696,139.696,206099998.0
2005-04-20 04:06:00,139.7,139.7,139.685,139.69,82899999.0
2005-04-20 04:07:00,139.697,139.697,139.685,139.688,175300003.0
2005-04-20 04:08:00,139.702,139.702,139.679,139.683,47800000.0
2005-04-20 04:09:00,139.675,139.691,139.675,139.688,142600002.0
2005-04-20 04:10:00,139.688,139.688,139.681,139.682,52000001.0
2005-04-20 04:11:00,139.688,139.688,139.671,139.68,104399999.0
2005-04-20 04:12:00,139.675,139.685,139.675,139.675,20200000.0
2005-04-20 04:13:00,139.681,139.688,139.681,139.688,54400000.0
2005-04-20 04:14:00,139.69,139.69,139.684,139.688,36800000.0
2005-04-20 04:15:00,139.677,139.682,139.674,139.68,42300000.0
2005-04-20 04:16:00,139.681,139.681,139.666,139.666,155300003.0
2005-04-20 04:17:00,139.668,139.677,139.661,139.677,66900000.0
2005-04-20 04:18:00,139.68,139.685,139.678,139.685,81700000.0
2005-04-20 04:19:00,139.674,139.69,139.673,139.688,66900000.0
2005-04-20 04:20:00,139.698,139.698,139.686,139.686,99500000.0
2005-04-20 04:21:00,139.718,139.719,139.709,139.719,96700002.0
2005-04-20 04:22:00,139.707,139.708,139.679,139.69,136900000.0
2005-04-20 04:23:00,139.688,139.712,139.685,139.706,108799999.0
2005-04-20 04:24:00,139.705,139.713,139.678,139.713,68000000.0
2005-04-20 04:25:00,139.701,139.725,139.683,139.721,99800000.0
2005-04-20 04:26:00,139.706,139.707,139.68,139.707,36800000.0
2005-04-20 04:27:00,139.714,139.714,139.689,139.713,98300001.0
2005-04-20 04:28:00,139.713,139.72,139.703,139.71,127700002.0
2005-04-20 04:29:00,139.703,139.718,139.697,139.714,114799999.0
2005-04-20 04:30:00,139.718,139.718,139.71,139.718,113800002.0
2005-04-20 04:31:00,139.711,139.722,139.709,139.719,33700001.0
2005-04-20 04:32:00,139.73,139.737,139.704,139.737,139600000.0
2005-04-20 04:33:00,139.737,139.738,139.723,139.723,91899998.0
2005-04-20 04:34:00,139.727,139.728,139.713,139.713,113200000.0
2005-04-20 04:35:00,139.712,139.714,139.708,139.71,148399999.0
2005-04-20 04:36:00,139.701,139.706,139.701,139.704,27200000.0
2005-04-20 04:37:00,139.71,139.715,139.71,139.71,23200000.0
2005-04-20 04:38:00,139.708,139.708,139.701,139.701,80400000.0
2005-04-20 04:39:00,139.697,139.699,139.686,139.691,51200000.0
2005-04-20 04:40:00,139.712,139.721,139.703,139.721,59600000.0
2005-04-20 04:41:00,139.729,139.731,139.722,139.727,85099999.0
2005-04-20 04:42:00,139.717,139.727,139.717,139.721,149099998.0
2005-04-20 04:43:00,139.725,139.738,139.725,139.73,52200000.0
2005-04-20 04:44:00,139.73,139.73,139.706,139.714,74599998.0
2005-04-20 04:45:00,139.705,139.721,139.7,139.709,129299998.0
2005-04-20 04:46:00,139.7,139.71,139.689,139.71,48500000.0
2005-04-20 04:47:00,139.712,139.712,139.7,139.712,68000000.0
2005-04-20 04:48:00,139.71,139.713,139.703,139.708,69300000.0
2005-04-20 04:49:00,139.697,139.697,139.686,139.697,68399999.0
2005-04-20 04:50:00,139.699,139.711,139.699,139.711,19900000.0
2005-04-20 04:51:00,139.713,139.72,139.706,139.72,89899999.0
2005-04-20 04:52:00,139.702,139.702,139.685,139.696,119700001.0
2005-04-20 04:53:00,139.7,139.7,139.7,139.7,49200002.0
2005-04-20 04:54:00,139.688,139.706,139.669,139.7,73700000.0
2005-04-20 04:55:00,139.697,139.7,139.697,139.697,166799998.0
2005-04-20 04:56:00,139.707,139.707,139.696,139.703,64700000.0
2005-04-20 04:57:00,139.699,139.701,139.694,139.698,70299999.0
2005-04-20 04:58:00,139.694,139.696,139.694,139.696,34500001.0
2005-04-20 04:59:00,139.686,139.698,139.686,139.695,61600000.0
2005-04-20 05:00:00,139.702,139.722,139.702,139.722,70500000.0
2005-04-20 05:01:00,139.716,139.728,139.716,139.716,62100000.0
2005-04-20 05:02:00,139.709,139.716,139.709,139.716,9600000.0
2005-04-20 05:03:00,139.728,139.741,139.722,139.735,92699999.0
2005-04-20 05:04:00,139.735,139.737,139.733,139.733,136400000.0
2005-04-20 05:05:00,139.727,139.735,139.724,139.734,98199999.0
2005-04-20 05:06:00,139.729,139.733,139.712,139.722,90200001.0
2005-04-20 05:07:00,139.725,139.74,139.719,139.74,21600000.0
2005-04-20 05:08:00,139.752,139.77,139.752,139.762,98199996.0
2005-04-20 05:09:00,139.754,139.775,139.725,139.775,79100000.0
2005-04-20 05:10:00,139.77,139.77,139.765,139.768,55000001.0
2005-04-20 05:11:00,139.778,139.778,139.767,139.769,88500000.0
2005-04-20 05:12:00,139.75,139.75,139.75,139.75,800000.0
2005-04-20 05:13:00,139.744,139.745,139.728,139.745,68800001.0
2005-04-20 05:14:00,139.75,139.75,139.735,139.74,99100001.0
2005-04-20 05:15:00,139.735,139.735,139.73,139.73,17600000.0
2005-04-20 05:16:00,139.739,139.743,139.73,139.738,92899999.0
2005-04-20 05:17:00,139.726,139.744,139.726,139.728,56300000.0
2005-04-20 05:18:00,139.738,139.739,139.736,139.739,60999999.0
2005-04-20 05:19:00,139.736,139.736,139.729,139.729,39100002.0
2005-04-20 05:20:00,139.74,139.74,139.727,139.728,99200001.0
2005-04-20 05:21:00,139.73,139.733,139.715,139.733,126199998.0
2005-04-20 05:22:00,139.728,139.737,139.718,139.737,65400001.0
2005-04-20 05:23:00,139.717,139.733,139.717,139.733,95499997.0
2005-04-20 05:24:00,139.735,139.735,139.73,139.733,47000001.0
2005-04-20 05:25:00,139.737,139.746,139.729,139.735,202200001.0
2005-04-20 05:26:00,139.755,139.755,139.72,139.742,104100000.0
2005-04-20 05:27:00,139.754,139.755,139.741,139.755,150700000.0
2005-04-20 05:28:00,139.738,139.757,139.732,139.747,200199998.0
2005-04-20 05:29:00,139.741,139.741,139.721,139.739,64900002.0
2005-04-20 05:30:00,139.719,139.719,139.707,139.707,27900000.0
2005-04-20 05:31:00,139.705,139.738,139.705,139.738,65900001.0
2005-04-20 05:32:00,139.737,139.743,139.713,139.731,169200000.0
2005-04-20 05:33:00,139.744,139.744,139.727,139.737,77999999.0
2005-04-20 05:34:00,139.725,139.75,139.721,139.75,55100002.0
2005-04-20 05:35:00,139.743,139.743,139.742,139.742,8800000.0
2005-04-20 05:36:00,139.725,139.735,139.725,139.735,5800000.0
2005-04-20 05:37:00,139.722,139.735,139.722,139.73,60300001.0
2005-04-20 05:38:00,139.73,139.73,139.73,139.73,21500000.0
2005-04-20 05:39:00,139.727,139.728,139.72,139.728,59900000.0
2005-04-20 05:40:00,139.722,139.729,139.701,139.72,225699999.0
2005-04-20 05:41:00,139.716,139.72,139.688,139.688,234100000.0
2005-04-20 05:42:00,139.712,139.714,139.697,139.708,150700001.0
2005-04-20 05:43:00,139.71,139.726,139.703,139.726,61500002.0
2005-04-20 05:44:00,139.723,139.731,139.722,139.729,81100000.0
2005-04-20 05:45:00,139.728,139.736,139.722,139.736,67300000.0
2005-04-20 05:46:00,139.727,139.727,139.717,139.717,61500001.0
2005-04-20 05:47:00,139.705,139.715,139.705,139.71,75400002.0
2005-04-20 05:48:00,139.707,139.726,139.707,139.72,149500004.0
2005-04-20 05:49:00,139.71,139.71,139.669,139.677,115099999.0
2005-04-20 05:50:00,139.672,139.678,139.672,139.678,10000000.0
2005-04-20 05:51:00,139.683,139.689,139.67,139.67,58599998.0
2005-04-20 05:52:00,139.681,139.681,139.666,139.667,157700002.0
2005-04-20 05:53:00,139.66,139.662,139.64,139.64,68800001.0
2005-04-20 05:54:00,139.641,139.65,139.639,139.641,112300003.0
2005-04-20 05:55:00,139.642,139.65,139.637,139.637,53800000.0
2005-04-20 05:56:00,139.623,139.636,139.619,139.625,125700002.0
2005-04-20 05:57:00,139.623,139.637,139.621,139.628,153300000.0
2005-04-20 05:58:00,139.63,139.635,139.62,139.63,82900001.0
2005-04-20 05:59:00,139.63,139.638,139.625,139.637,107999999.0
2005-04-20 06:00:00,139.632,139.646,139.631,139.646,123299998.0
2005-04-20 06:01:00,139.646,139.646,139.641,139.641,28000000.0
2005-04-20 06:02:00,139.638,139.662,139.638,139.654,54800000.0
2005-04-20 06:03:00,139.67,139.682,139.659,139.67,87299999.0
2005-04-20 06:04:00,139.676,139.676,139.651,139.67,177299998.0
2005-04-20 06:05:00,139.677,139.677,139.656,139.663,66400000.0
2005-04-20 06:06:00,139.674,139.684,139.667,139.678,119099999.0
2005-04-20 06:07:00,139.671,139.688,139.66,139.684,150899996.0
2005-04-20 06:08:00,139.684,139.684,139.654,139.662,80100002.0
2005-04-20 06:09:00,139.675,139.688,139.671,139.678,85600000.0
2005-04-20 06:10:00,139.682,139.688,139.682,139.684,72500000.0
2005-04-20 06:11:00,139.669,139.686,139.669,139.682,55500000.0
2005-04-20 06:12:00,139.676,139.676,139.672,139.672,73500000.0
2005-04-20 06:13:00,139.66,139.668,139.641,139.652,70700000.0
2005-04-20 06:14:00,139.68,139.687,139.68,139.687,37699999.0
2005-04-20 06:15:00,139.692,139.692,139.676,139.676,65799999.0
2005-04-20 06:16:00,139.678,139.695,139.668,139.695,128000001.0
2005-04-20 06:17:00,139.678,139.698,139.672,139.698,61600001.0
2005-04-20 06:18:00,139.682,139.714,139.682,139.711,104399999.0
2005-04-20 06:19:00,139.709,139.709,139.678,139.7,100699999.0
2005-04-20 06:20:00,139.716,139.734,139.716,139.734,8000000.0
2005-04-20 06:21:00,139.723,139.723,139.7,139.717,67100001.0
2005-04-20 06:22:00,139.714,139.72,139.706,139.706,42700000.0
2005-04-20 06:23:00,139.718,139.722,139.707,139.712,145800001.0
2005-04-20 06:24:00,139.714,139.716,139.714,139.716,27200001.0
2005-04-20 06:25:00,139.718,139.723,139.71,139.72,124199999.0
2005-04-20 06:26:00,139.719,139.719,139.701,139.709,78399999.0
2005-04-20 06:27:00,139.71,139.71,139.698,139.7,84300001.0
2005-04-20 06:28:00,139.706,139.706,139.685,139.685,112699999.0
2005-04-20 06:29:00,139.698,139.71,139.693,139.71,106200000.0
2005-04-20 06:30:00,139.702,139.706,139.695,139.695,56700000.0
2005-04-20 06:31:00,139.712,139.714,139.7,139.71,174000000.0
2005-04-20 06:32:00,139.722,139.731,139.712,139.712,84800000.0
2005-04-20 06:33:00,139.71,139.713,139.71,139.71,71100000.0
2005-04-20 06:34:00,139.715,139.719,139.707,139.717,54400000.0
2005-04-20 06:35:00,139.724,139.732,139.717,139.722,83099999.0
2005-04-20 06:36:00,139.715,139.722,139.712,139.72,59900000.0
2005-04-20 06:37:00,139.718,139.728,139.698,139.7,55199999.0
2005-04-20 06:38:00,139.691,139.699,139.689,139.699,37600000.0
2005-04-20 06:39:00,139.705,139.705,139.7,139.7,9200000.0
2005-04-20 06:40:00,139.695,139.705,139.695,139.695,76800000.0
2005-04-20 06:41:00,139.692,139.699,139.691,139.699,77899999.0
2005-04-20 06:42:00,139.7,139.705,139.695,139.698,33600000.0
2005-04-20 06:43:00,139.701,139.702,139.691,139.702,175200002.0
2005-04-20 06:44:00,139.702,139.707,139.687,139.699,99000000.0
2005-04-20 06:45:00,139.71,139.71,139.705,139.705,20800000.0
2005-04-20 06:46:00,139.705,139.705,139.684,139.684,86900000.0
2005-04-20 06:47:00,139.694,139.696,139.694,139.696,11800000.0
2005-04-20 06:48:00,139.71,139.718,139.699,139.706,123400001.0
2005-04-20 06:49:00,139.718,139.718,139.699,139.7,103799999.0
2005-04-20 06:50:00,139.706,139.718,139.7,139.713,57700000.0
2005-04-20 06:51:00,139.71,139.718,139.693,139.694,159799999.0
2005-04-20 06:52:00,139.691,139.706,139.685,139.702,44800000.0
2005-04-20 06:53:00,139.726,139.726,139.714,139.72,70500001.0
2005-04-20 06:54:00,139.723,139.728,139.713,139.726,72700001.0
2005-04-20 06:55:00,139.705,139.725,139.705,139.718,175199998.0
2005-04-20 06:56:00,139.722,139.722,139.706,139.71,111299997.0
2005-04-20 06:57:00,139.713,139.717,139.708,139.712,60499999.0
2005-04-20 06:58:00,139.71,139.722,139.71,139.722,140599996.0
2005-04-20 06:59:00,139.722,139.722,139.707,139.717,52400000.0
2005-04-20 07:00:00,139.725,139.725,139.715,139.72,178200003.0
2005-04-20 07:01:00,139.71,139.732,139.694,139.719,101900000.0
2005-04-20 07:02:00,139.706,139.717,139.706,139.714,100900000.0
2005-04-20 07:03:00,139.728,139.728,139.72,139.722,97899999.0
2005-04-20 07:04:00,139.713,139.713,139.691,139.705,111099998.0
2005-04-20 07:05:00,139.681,139.696,139.681,139.69,97499998.0
2005-04-20 07:06:00,139.689,139.69,139.678,139.686,124399999.0
2005-04-20 07:07:00,139.692,139.701,139.686,139.698,45400000.0
2005-04-20 07:08:00,139.7,139.705,139.69,139.698,119900000.0
2005-04-20 07:09:00,139.695,139.709,139.695,139.705,89300000.0
2005-04-20 07:10:00,139.698,139.702,139.693,139.693,124600002.0
2005-04-20 07:11:00,139.692,139.708,139.685,139.708,222999999.0
2005-04-20 07:12:00,139.697,139.698,139.69,139.698,64700000.0
2005-04-20 07:13:00,139.7,139.7,139.697,139.7,65700000.0
2005-04-20 07:14:00,139.696,139.709,139.696,139.703,74400000.0
2005-04-20 07:15:00,139.688,139.7,139.684,139.684,70899999.0
2005-04-20 07:16:00,139.687,139.695,139.685,139.687,138499999.0
2005-04-20 07:17:00,139.683,139.684,139.667,139.684,42400000.0
2005-04-20 07:18:00,139.679,139.688,139.679,139.688,60400000.0
2005-04-20 07:19:00,139.681,139.681,139.675,139.675,3600000.0
2005-04-20 07:20:00,139.661,139.689,139.661,139.689,175199998.0
2005-04-20 07:21:00,139.692,139.692,139.675,139.675,36500000.0
2005-04-20 07:22:00,139.683,139.683,139.674,139.675,39000000.0
2005-04-20 07:23:00,139.683,139.687,139.67,139.687,95799999.0
2005-04-20 07:24:00,139.685,139.69,139.674,139.69,126800003.0
2005-04-20 07:25:00,139.698,139.71,139.694,139.703,69099999.0
2005-04-20 07:26:00,139.709,139.712,139.701,139.701,81599999.0
2005-04-20 07:27:00,139.694,139.703,139.687,139.69,127599999.0
2005-04-20 07:28:00,139.703,139.707,139.702,139.702,107200001.0
2005-04-20 07:29:00,139.707,139.714,139.664,139.674,104999998.0
2005-04-20 07:30:00,139.698,139.698,139.689,139.698,83100000.0
2005-04-20 07:31:00,139.686,139.697,139.685,139.697,66100000.0
2005-04-20 07:32:00,139.681,139.684,139.681,139.684,24800000.0
2005-04-20 07:33:00,139.68,139.688,139.678,139.688,105400000.0
2005-04-20 07:34:00,139.695,139.695,139.685,139.695,139700000.0
2005-04-20 07:35:00,139.687,139.687,139.671,139.683,77200001.0
2005-04-20 07:36:00,139.686,139.686,139.677,139.677,11600000.0
2005-04-20 07:37:00,139.678,139.683,139.673,139.676,60900000.0
2005-04-20 07:38:00,139.67,139.678,139.67,139.678,43900000.0
2005-04-20 07:39:00,139.665,139.677,139.661,139.677,98300000.0
2005-04-20 07:40:00,139.674,139.678,139.671,139.678,68900001.0
2005-04-20 07:41:00,139.679,139.69,139.678,139.689,104900000.0
2005-04-20 07:42:00,139.678,139.684,139.678,139.684,26799999.0
2005-04-20 07:43:00,139.681,139.698,139.681,139.698,58799999.0
2005-04-20 07:44:00,139.692,139.692,139.672,139.687,38700000.0
2005-04-20 07:45:00,139.681,139.694,139.678,139.683,179899998.0
2005-04-20 07:46:00,139.677,139.679,139.675,139.677,63399999.0
2005-04-20 07:47:00,139.686,139.686,139.672,139.674,40000001.0
2005-04-20 07:48:00,139.678,139.678,139.672,139.676,75500001.0
2005-04-20 07:49:00,139.678,139.678,139.669,139.677,138000003.0
2005-04-20 07:50:00,139.683,139.7,139.676,139.7,73399999.0
2005-04-20 07:51:00,139.703,139.72,139.692,139.717,147800002.0
2005-04-20 07:52:00,139.713,139.723,139.713,139.718,25500000.0
2005-04-20 07:53:00,139.734,139.745,139.734,139.745,94600000.0
2005-04-20 07:54:00,139.748,139.748,139.672,139.713,70400000.0
2005-04-20 07:55:00,139.722,139.731,139.715,139.723,42400000.0
2005-04-20 07:56:00,139.717,139.717,139.701,139.701,49100000.0
2005-04-20 07:57:00,139.702,139.709,139.691,139.691,81600000.0
2005-04-20 07:58:00,139.712,139.714,139.696,139.705,59200000.0
2005-04-20 07:59:00,139.712,139.722,139.7,139.722,170299999.0
2005-04-20 08:00:00,139.725,139.728,139.699,139.722,97699999.0
2005-04-20 08:01:00,139.723,139.725,139.716,139.725,99299998.0
2005-04-20 08:02:00,139.717,139.717,139.693,139.697,78300001.0
2005-04-20 08:03:00,139.682,139.696,139.682,139.685,60500000.0
2005-04-20 08:04:00,139.7,139.706,139.694,139.698,146100000.0
2005-04-20 08:05:00,139.689,139.691,139.685,139.687,46300000.0
2005-04-20 08:06:00,139.683,139.697,139.677,139.695,118999998.0
2005-04-20 08:07:00,139.691,139.691,139.685,139.687,78300000.0
2005-04-20 08:08:00,139.683,139.687,139.683,139.687,45500001.0
2005-04-20 08:09:00,139.687,139.687,139.673,139.673,52000000.0
2005-04-20 08:10:00,139.683,139.687,139.681,139.682,107799998.0
2005-04-20 08:11:00,139.676,139.676,139.656,139.66,101300002.0
2005-04-20 08:12:00,139.651,139.664,139.641,139.641,80200000.0
2005-04-20 08:13:00,139.642,139.667,139.642,139.647,70400002.0
2005-04-20 08:14:00,139.64,139.644,139.603,139.609,118399996.0
2005-04-20 08:15:00,139.614,139.628,139.606,139.623,201400000.0
2005-04-20 08:16:00,139.608,139.624,139.606,139.624,92500000.0
2005-04-20 08:17:00,139.614,139.616,139.614,139.616,7300000.0
2005-04-20 08:18:00,139.618,139.626,139.616,139.62,139800001.0
2005-04-20 08:19:00,139.635,139.64,139.625,139.636,119099999.0
2005-04-20 08:20:00,139.635,139.652,139.635,139.652,89199999.0
2005-04-20 08:21:00,139.653,139.682,139.653,139.679,96599999.0
2005-04-20 08:22:00,139.686,139.719,139.686,139.719,51999999.0
2005-04-20 08:23:00,139.714,139.715,139.701,139.703,86000001.0
2005-04-20 08:24:00,139.689,139.693,139.677,139.693,118100000.0
2005-04-20 08:25:00,139.686,139.686,139.677,139.677,12400000.0
2005-04-20 08:26:00,139.675,139.688,139.669,139.688,51199999.0
2005-04-20 08:27:00,139.673,139.691,139.673,139.68,81699999.0
2005-04-20 08:28:00,139.685,139.694,139.68,139.68,145799998.0
2005-04-20 08:29:00,139.693,139.693,139.679,139.68,92700000.0
2005-04-20 08:30:00,139.663,139.68,139.643,139.675,95099998.0
2005-04-20 08:31:00,139.687,139.694,139.684,139.694,62800000.0
2005-04-20 08:32:00,139.698,139.715,139.692,139.715,35700000.0
2005-04-20 08:33:00,139.7,139.712,139.7,139.708,81400000.0
2005-04-20 08:34:00,139.702,139.706,139.689,139.698,156100000.0
2005-04-20 08:35:00,139.683,139.694,139.681,139.681,54800000.0
2005-04-20 08:36:00,139.683,139.691,139.671,139.687,107100001.0
2005-04-20 08:37:00,139.69,139.703,139.683,139.683,146499999.0
2005-04-20 08:38:00,139.684,139.696,139.684,139.696,71399999.0
2005-04-20 08:39:00,139.696,139.701,139.684,139.701,61499999.0
2005-04-20 08:40:00,139.694,139.708,139.683,139.708,61600000.0
2005-04-20 08:41:00,139.704,139.722,139.704,139.718,104399999.0
2005-04-20 08:42:00,139.725,139.736,139.714,139.723,154700000.0
2005-04-20 08:43:00,139.714,139.714,139.682,139.705,167800001.0
2005-04-20 08:44:00,139.695,139.707,139.689,139.698,120999999.0
2005-04-20 08:45:00,139.71,139.71,139.688,139.688,79900002.0
2005-04-20 08:46:00,139.688,139.704,139.688,139.698,116300001.0
2005-04-20 08:47:00,139.715,139.719,139.702,139.702,236700003.0
2005-04-20 08:48:00,139.699,139.706,139.675,139.675,125899999.0
2005-04-20 08:49:00,139.655,139.675,139.652,139.666,74000000.0
2005-04-20 08:50:00,139.666,139.666,139.641,139.653,68700000.0
2005-04-20 08:51:00,139.672,139.672,139.654,139.664,99499999.0
2005-04-20 08:52:00,139.664,139.675,139.663,139.664,61600000.0
2005-04-20 08:53:00,139.659,139.668,139.655,139.663,61400000.0
2005-04-20 08:54:00,139.687,139.687,139.668,139.668,112299999.0
2005-04-20 08:55:00,139.66,139.66,139.645,139.654,120100003.0
2005-04-20 08:56:00,139.648,139.648,139.638,139.639,121800000.0
2005-04-20 08:57:00,139.657,139.657,139.643,139.645,193400000.0
2005-04-20 08:58:00,139.647,139.653,139.644,139.644,93400001.0
2005-04-20 08:59:00,139.65,139.658,139.642,139.655,187399997.0
2005-04-20 09:00:00,139.655,139.667,139.655,139.66,78700000.0
2005-04-20 09:01:00,139.664,139.677,139.65,139.65,42200000.0
2005-04-20 09:02:00,139.657,139.664,139.639,139.64,84299999.0
2005-04-20 09:03:00,139.631,139.641,139.626,139.641,59300000.0
2005-04-20 09:04:00,139.618,139.626,139.604,139.608,49100000.0
2005-04-20 09:05:00,139.585,139.604,139.578,139.604,87000002.0
2005-04-20 09:06:00,139.603,139.618,139.59,139.592,119800000.0
2005-04-20 09:07:00,139.585,139.585,139.572,139.578,81699999.0
2005-04-20 09:08:00,139.582,139.59,139.581,139.582,152899999.0
2005-04-20 09:09:00,139.588,139.59,139.573,139.58,110699999.0
2005-04-20 09:10:00,139.565,139.574,139.548,139.549,92799999.0
2005-04-20 09:11:00,139.553,139.569,139.543,139.569,49600000.0
2005-04-20 09:12:00,139.576,139.577,139.564,139.577,65400000.0
2005-04-20 09:13:00,139.565,139.565,139.529,139.537,84400000.0
2005-04-20 09:14:00,139.536,139.546,139.53,139.532,140799998.0
2005-04-20 09:15:00,139.509,139.509,139.486,139.496,62400001.0
2005-04-20 09:16:00,139.492,139.513,139.483,139.513,63299999.0
2005-04-20 09:17:00,139.529,139.54,139.529,139.537,107099998.0
2005-04-20 09:18:00,139.546,139.556,139.538,139.545,101400001.0
2005-04-20 09:19:00,139.528,139.528,139.518,139.525,86800000.0
2005-04-20 09:20:00,139.513,139.545,139.511,139.538,76700001.0
2005-04-20 09:21:00,139.547,139.547,139.541,139.543,43000000.0
2005-04-20 09:22:00,139.55,139.555,139.538,139.543,229399997.0
2005-04-20 09:23:00,139.538,139.545,139.532,139.542,110500001.0
2005-04-20 09:24:00,139.539,139.556,139.539,139.555,75600000.0
2005-04-20 09:25:00,139.55,139.553,139.545,139.545,70200000.0
2005-04-20 09:26:00,139.552,139.561,139.551,139.558,131499997.0
2005-04-20 09:27:00,139.567,139.567,139.555,139.565,59299999.0
2005-04-20 09:28:00,139.561,139.569,139.558,139.562,124500001.0
2005-04-20 09:29:00,139.552,139.552,139.543,139.543,23400000.0
2005-04-20 09:30:00,139.548,139.567,139.541,139.556,104900001.0
2005-04-20 09:31:00,139.558,139.558,139.539,139.548,123999999.0
2005-04-20 09:32:00,139.542,139.562,139.542,139.544,138399999.0
2005-04-20 09:33:00,139.512,139.512,139.437,139.438,99599997.0
2005-04-20 09:34:00,139.435,139.458,139.434,139.434,45400000.0
2005-04-20 09:35:00,139.442,139.456,139.44,139.446,65999999.0
2005-04-20 09:36:00,139.451,139.451,139.395,139.405,123099998.0
2005-04-20 09:37:00,139.412,139.418,139.382,139.385,206400003.0
2005-04-20 09:38:00,139.379,139.385,139.376,139.385,80899999.0
2005-04-20 09:39:00,139.403,139.41,139.398,139.4,110499999.0
2005-04-20 09:40:00,139.41,139.425,139.41,139.423,153899999.0
2005-04-20 09:41:00,139.435,139.447,139.435,139.437,68300002.0
2005-04-20 09:42:00,139.435,139.435,139.42,139.435,51000000.0
2005-04-20 09:43:00,139.409,139.425,139.409,139.416,88200001.0
2005-04-20 09:44:00,139.415,139.422,139.413,139.415,113799998.0
2005-04-20 09:45:00,139.418,139.444,139.416,139.444,72000000.0
2005-04-20 09:46:00,139.443,139.473,139.439,139.473,41900000.0
2005-04-20 09:47:00,139.455,139.47,139.448,139.47,73499999.0
2005-04-20 09:48:00,139.441,139.447,139.436,139.447,49600000.0
2005-04-20 09:49:00,139.448,139.448,139.432,139.442,66800000.0
2005-04-20 09:50:00,139.445,139.462,139.445,139.453,103199998.0
2005-04-20 09:51:00,139.46,139.46,139.443,139.45,93599999.0
2005-04-20 09:52:00,139.442,139.442,139.43,139.43,51800000.0
2005-04-20 09:53:00,139.433,139.434,139.423,139.434,23300000.0
2005-04-20 09:54:00,139.437,139.458,139.435,139.458,26800000.0
2005-04-20 09:55:00,139.453,139.453,139.433,139.443,81900002.0
2005-04-20 09:56:00,139.435,139.44,139.423,139.44,108700000.0
2005-04-20 09:57:00,139.431,139.446,139.423,139.446,73500000.0
2005-04-20 09:58:00,139.437,139.449,139.425,139.447,56100000.0
2005-04-20 09:59:00,139.428,139.441,139.426,139.441,99999997.0
2005-04-20 10:00:00,139.432,139.433,139.417,139.428,68400001.0
2005-04-20 10:01:00,139.42,139.45,139.42,139.45,86900001.0
2005-04-20 10:02:00,139.442,139.446,139.423,139.437,186999999.0
2005-04-20 10:03:00,139.433,139.433,139.417,139.418,46199999.0
2005-04-20 10:04:00,139.421,139.427,139.41,139.425,196799999.0
2005-04-20 10:05:00,139.412,139.417,139.411,139.417,85200000.0
2005-04-20 10:06:00,139.417,139.417,139.41,139.41,81200000.0
2005-04-20 10:07:00,139.409,139.412,139.395,139.395,110000001.0
2005-04-20 10:08:00,139.409,139.42,139.404,139.41,152600000.0
2005-04-20 10:09:00,139.412,139.417,139.396,139.417,99200000.0
2005-04-20 10:10:00,139.42,139.42,139.404,139.408,73899999.0
2005-04-20 10:11:00,139.442,139.452,139.436,139.438,99900001.0
2005-04-20 10:12:00,139.439,139.439,139.429,139.438,131700001.0
2005-04-20 10:13:00,139.438,139.442,139.428,139.442,58800000.0
2005-04-20 10:14:00,139.437,139.462,139.435,139.462,55900000.0
2005-04-20 10:15:00,139.468,139.475,139.461,139.472,120500002.0
2005-04-20 10:16:00,139.458,139.473,139.458,139.464,47200000.0
2005-04-20 10:17:00,139.453,139.455,139.44,139.446,65700002.0
2005-04-20 10:18:00,139.454,139.464,139.442,139.443,70000001.0
2005-04-20 10:19:00,139.441,139.459,139.441,139.455,156799998.0
2005-04-20 10:20:00,139.455,139.485,139.452,139.483,120400001.0
2005-04-20 10:21:00,139.471,139.478,139.456,139.466,63000001.0
2005-04-20 10:22:00,139.455,139.465,139.449,139.459,220800002.0
2005-04-20 10:23:00,139.47,139.474,139.45,139.455,90199999.0
2005-04-20 10:24:00,139.451,139.451,139.43,139.431,47200001.0
2005-04-20 10:25:00,139.434,139.441,139.419,139.441,147800000.0
2005-04-20 10:26:00,139.435,139.443,139.43,139.433,125300000.0
2005-04-20 10:27:00,139.426,139.428,139.41,139.428,82700001.0
2005-04-20 10:28:00,139.417,139.417,139.393,139.407,139999998.0
2005-04-20 10:29:00,139.409,139.409,139.392,139.404,91000001.0
2005-04-20 10:30:00,139.422,139.422,139.388,139.398,86600000.0
2005-04-20 10:31:00,139.397,139.398,139.381,139.398,89600000.0
2005-04-20 10:32:00,139.397,139.41,139.397,139.406,99799999.0
2005-04-20 10:33:00,139.381,139.387,139.369,139.387,57399999.0
2005-04-20 10:34:00,139.364,139.388,139.36,139.388,126999999.0
2005-04-20 10:35:00,139.395,139.403,139.378,139.394,151400000.0
2005-04-20 10:36:00,139.389,139.408,139.389,139.405,103899999.0
2005-04-20 10:37:00,139.398,139.401,139.387,139.401,104700000.0
2005-04-20 10:38:00,139.395,139.405,139.39,139.39,122900001.0
2005-04-20 10:39:00,139.388,139.396,139.377,139.38,180000000.0
2005-04-20 10:40:00,139.378,139.393,139.37,139.39,88099999.0
2005-04-20 10:41:00,139.393,139.43,139.393,139.43,24500000.0
2005-04-20 10:42:00,139.422,139.43,139.405,139.405,34500000.0
2005-04-20 10:43:00,139.422,139.434,139.418,139.425,141799998.0
2005-04-20 10:44:00,139.439,139.456,139.433,139.456,201300002.0
2005-04-20 10:45:00,139.472,139.483,139.472,139.483,57100000.0
2005-04-20 10:46:00,139.497,139.507,139.486,139.489,57200000.0
2005-04-20 10:47:00,139.487,139.487,139.467,139.478,184799996.0
2005-04-20 10:48:00,139.474,139.477,139.469,139.471,111399999.0
2005-04-20 10:49:00,139.463,139.463,139.447,139.458,88100001.0
2005-04-20 10:50:00,139.458,139.471,139.456,139.467,132399999.0
2005-04-20 10:51:00,139.467,139.467,139.456,139.464,90900001.0
2005-04-20 10:52:00,139.454,139.462,139.447,139.447,173399999.0
2005-04-20 10:53:00,139.46,139.461,139.45,139.457,84700001.0
2005-04-20 10:54:00,139.464,139.464,139.449,139.456,194800002.0
2005-04-20 10:55:00,139.46,139.466,139.452,139.452,118099999.0
2005-04-20 10:56:00,139.453,139.453,139.429,139.438,23200000.0
2005-04-20 10:57:00,139.432,139.432,139.418,139.419,98999999.0
2005-04-20 10:58:00,139.408,139.408,139.376,139.386,73100000.0
2005-04-20 10:59:00,139.36,139.401,139.36,139.398,94300000.0
2005-04-20 11:00:00,139.411,139.428,139.411,139.423,54900000.0
2005-04-20 11:01:00,139.427,139.45,139.426,139.45,169099996.0
2005-04-20 11:02:00,139.444,139.466,139.444,139.466,78099998.0
2005-04-20 11:03:00,139.464,139.477,139.457,139.462,109500001.0
2005-04-20 11:04:00,139.467,139.467,139.458,139.462,123099999.0
2005-04-20 11:05:00,139.472,139.472,139.451,139.451,99499999.0
2005-04-20 11:06:00,139.458,139.467,139.452,139.467,68300000.0
2005-04-20 11:07:00,139.46,139.46,139.438,139.439,33000000.0
2005-04-20 11:08:00,139.425,139.436,139.423,139.424,107900000.0
2005-04-20 11:09:00,139.422,139.422,139.372,139.377,87099999.0
2005-04-20 11:10:00,139.377,139.377,139.358,139.359,75800001.0
2005-04-20 11:11:00,139.362,139.362,139.309,139.309,69699999.0
2005-04-20 11:12:00,139.32,139.331,139.313,139.32,98400000.0
2005-04-20 11:13:00,139.318,139.345,139.318,139.345,90300000.0
2005-04-20 11:14:00,139.338,139.378,139.338,139.378,69500001.0
2005-04-20 11:15:00,139.379,139.39,139.372,139.374,104600001.0
2005-04-20 11:16:00,139.362,139.371,139.358,139.362,77099999.0
2005-04-20 11:17:00,139.362,139.362,139.329,139.346,101800002.0
2005-04-20 11:18:00,139.362,139.362,139.341,139.354,79300000.0
2005-04-20 11:19:00,139.362,139.368,139.359,139.368,117700001.0
2005-04-20 11:20:00,139.363,139.37,139.357,139.357,124599998.0
2005-04-20 11:21:00,139.354,139.362,139.347,139.356,122100000.0
2005-04-20 11:22:00,139.367,139.386,139.367,139.386,102700003.0
2005-04-20 11:23:00,139.385,139.387,139.374,139.38,91100000.0
2005-04-20 11:24:00,139.394,139.394,139.385,139.393,86300000.0
2005-04-20 11:25:00,139.396,139.401,139.386,139.39,87900002.0
2005-04-20 11:26:00,139.375,139.375,139.36,139.36,13600000.0
2005-04-20 11:27:00,139.345,139.373,139.334,139.373,85300001.0
2005-04-20 11:28:00,139.368,139.381,139.358,139.373,64900000.0
2005-04-20 11:29:00,139.387,139.387,139.362,139.365,126700001.0
2005-04-20 11:30:00,139.357,139.372,139.354,139.372,94400001.0
2005-04-20 11:31:00,139.37,139.386,139.369,139.375,164799998.0
2005-04-20 11:32:00,139.38,139.382,139.377,139.38,79000001.0
2005-04-20 11:33:00,139.392,139.392,139.38,139.387,103300001.0
2005-04-20 11:34:00,139.39,139.39,139.374,139.377,57000000.0
2005-04-20 11:35:00,139.378,139.397,139.378,139.38,173099997.0
2005-04-20 11:36:00,139.402,139.428,139.397,139.411,123499998.0
2005-04-20 11:37:00,139.412,139.412,139.395,139.405,86300002.0
2005-04-20 11:38:00,139.405,139.408,139.39,139.405,25300000.0
2005-04-20 11:39:00,139.395,139.406,139.385,139.396,111099998.0
2005-04-20 11:40:00,139.393,139.393,139.382,139.384,91800001.0
2005-04-20 11:41:00,139.378,139.378,139.353,139.36,218399999.0
2005-04-20 11:42:00,139.352,139.352,139.342,139.347,65700000.0
2005-04-20 11:43:00,139.367,139.375,139.363,139.363,149899997.0
2005-04-20 11:44:00,139.359,139.367,139.342,139.362,33800000.0
2005-04-20 11:45:00,139.368,139.37,139.348,139.362,162499997.0
2005-04-20 11:46:00,139.356,139.365,139.356,139.363,81000000.0
2005-04-20 11:47:00,139.366,139.386,139.366,139.375,109500001.0
2005-04-20 11:48:00,139.379,139.39,139.373,139.387,93599999.0
2005-04-20 11:49:00,139.386,139.42,139.384,139.42,101499999.0
2005-04-20 11:50:00,139.41,139.411,139.4,139.41,90299998.0
2005-04-20 11:51:00,139.405,139.41,139.393,139.405,61000001.0
2005-04-20 11:52:00,139.393,139.418,139.393,139.415,105199998.0
2005-04-20 11:53:00,139.41,139.422,139.406,139.422,112700001.0
2005-04-20 11:54:00,139.431,139.442,139.422,139.425,140300001.0
2005-04-20 11:55:00,139.428,139.442,139.424,139.438,105900002.0
2005-04-20 11:56:00,139.449,139.454,139.43,139.43,91900000.0
2005-04-20 11:57:00,139.435,139.445,139.435,139.442,56300001.0
2005-04-20 11:58:00,139.438,139.439,139.432,139.439,129500000.0
2005-04-20 11:59:00,139.443,139.458,139.442,139.452,171900003.0
2005-04-20 12:00:00,139.458,139.463,139.451,139.451,124100001.0
2005-04-20 12:01:00,139.456,139.456,139.447,139.45,35500000.0
2005-04-20 12:02:00,139.452,139.459,139.451,139.455,40800000.0
2005-04-20 12:03:00,139.459,139.459,139.435,139.435,159400000.0
2005-04-20 12:04:00,139.451,139.458,139.451,139.458,87099998.0
2005-04-20 12:05:00,139.449,139.449,139.441,139.443,242899998.0
2005-04-20 12:06:00,139.45,139.452,139.439,139.448,72000000.0
2005-04-20 12:07:00,139.412,139.449,139.412,139.449,102700002.0
2005-04-20 12:08:00,139.448,139.451,139.436,139.436,78099999.0
2005-04-20 12:09:00,139.433,139.433,139.414,139.42,154400001.0
2005-04-20 12:10:00,139.427,139.431,139.424,139.43,128699999.0
2005-04-20 12:11:00,139.427,139.437,139.419,139.437,159000001.0
2005-04-20 12:12:00,139.433,139.451,139.427,139.451,54400000.0
2005-04-20 12:13:00,139.453,139.473,139.434,139.469,80900000.0
2005-04-20 12:14:00,139.472,139.488,139.466,139.488,86000001.0
2005-04-20 12:15:00,139.476,139.49,139.476,139.478,68800000.0
2005-04-20 12:16:00,139.478,139.483,139.472,139.482,64600000.0
2005-04-20 12:17:00,139.48,139.485,139.475,139.485,75199998.0
2005-04-20 12:18:00,139.483,139.486,139.481,139.484,124799997.0
2005-04-20 12:19:00,139.48,139.493,139.476,139.488,229199999.0
2005-04-20 12:20:00,139.494,139.494,139.494,139.494,33200000.0
2005-04-20 12:21:00,139.512,139.517,139.512,139.517,17500000.0
2005-04-20 12:22:00,139.505,139.524,139.504,139.519,108200000.0
2005-04-20 12:23:00,139.507,139.507,139.486,139.495,95100000.0
2005-04-20 12:24:00,139.502,139.509,139.484,139.498,80499999.0
2005-04-20 12:25:00,139.492,139.492,139.48,139.481,38100000.0
2005-04-20 12:26:00,139.49,139.497,139.49,139.497,47200000.0
2005-04-20 12:27:00,139.495,139.499,139.491,139.491,21700000.0
2005-04-20 12:28:00,139.485,139.49,139.478,139.49,92399998.0
2005-04-20 12:29:00,139.483,139.489,139.469,139.469,151299999.0
2005-04-20 12:30:00,139.46,139.477,139.457,139.475,80200000.0
2005-04-20 12:31:00,139.47,139.47,139.453,139.458,70899998.0
2005-04-20 12:32:00,139.459,139.459,139.433,139.433,71200002.0
2005-04-20 12:33:00,139.441,139.441,139.411,139.411,60000000.0
2005-04-20 12:34:00,139.43,139.455,139.421,139.455,116700000.0
2005-04-20 12:35:00,139.465,139.474,139.453,139.453,58400000.0
2005-04-20 12:36:00,139.458,139.479,139.451,139.468,99600000.0
2005-04-20 12:37:00,139.464,139.464,139.453,139.453,44999999.0
2005-04-20 12:38:00,139.455,139.47,139.447,139.447,78300000.0
2005-04-20 12:39:00,139.458,139.465,139.453,139.465,61900000.0
2005-04-20 12:40:00,139.468,139.47,139.456,139.465,92299999.0
2005-04-20 12:41:00,139.446,139.448,139.43,139.434,129399997.0
2005-04-20 12:42:00,139.427,139.444,139.427,139.43,105799999.0
2005-04-20 12:43:00,139.423,139.434,139.419,139.434,144099998.0
2005-04-20 12:44:00,139.429,139.431,139.417,139.431,111499999.0
2005-04-20 12:45:00,139.43,139.431,139.419,139.419,73600002.0
2005-04-20 12:46:00,139.431,139.454,139.427,139.454,110899998.0
2005-04-20 12:47:00,139.468,139.475,139.448,139.451,98799998.0
2005-04-20 12:48:00,139.458,139.458,139.422,139.442,116699999.0
2005-04-20 12:49:00,139.439,139.457,139.437,139.448,86499998.0
2005-04-20 12:50:00,139.451,139.451,139.439,139.448,141200003.0
2005-04-20 12:51:00,139.448,139.458,139.448,139.45,105600002.0
2005-04-20 12:52:00,139.449,139.462,139.445,139.456,73999999.0
2005-04-20 12:53:00,139.472,139.472,139.448,139.46,95200000.0
2005-04-20 12:54:00,139.448,139.466,139.448,139.465,154500003.0
2005-04-20 12:55:00,139.473,139.475,139.464,139.469,66699999.0
2005-04-20 12:56:00,139.471,139.478,139.457,139.463,116299998.0
2005-04-20 12:57:00,139.466,139.466,139.445,139.457,86099998.0
2005-04-20 12:58:00,139.45,139.451,139.443,139.445,131400000.0
2005-04-20 12:59:00,139.441,139.448,139.433,139.44,90899998.0
2005-04-20 13:00:00,139.438,139.438,139.43,139.43,134199999.0
2005-04-20 13:01:00,139.427,139.432,139.417,139.432,71000000.0
2005-04-20 13:02:00,139.434,139.445,139.423,139.427,122399997.0
2005-04-20 13:03:00,139.427,139.434,139.424,139.424,149700003.0
2005-04-20 13:04:00,139.422,139.422,139.411,139.419,53200000.0
2005-04-20 13:05:00,139.409,139.421,139.409,139.418,90799997.0
2005-04-20 13:06:00,139.415,139.418,139.407,139.412,92799999.0
2005-04-20 13:07:00,139.403,139.403,139.388,139.389,37100000.0
2005-04-20 13:08:00,139.38,139.38,139.347,139.347,64099998.0
2005-04-20 13:09:00,139.347,139.358,139.342,139.355,66400000.0
2005-04-20 13:10:00,139.351,139.356,139.344,139.35,120000002.0
2005-04-20 13:11:00,139.348,139.367,139.339,139.367,166100003.0
2005-04-20 13:12:00,139.353,139.353,139.338,139.339,67900002.0
2005-04-20 13:13:00,139.348,139.354,139.338,139.354,135300004.0
2005-04-20 13:14:00,139.342,139.355,139.339,139.355,45200001.0
2005-04-20 13:15:00,139.36,139.368,139.36,139.368,113499998.0
2005-04-20 13:16:00,139.368,139.39,139.36,139.39,101799998.0
2005-04-20 13:17:00,139.398,139.414,139.391,139.413,34400000.0
2005-04-20 13:18:00,139.4,139.4,139.352,139.356,127200001.0
2005-04-20 13:19:00,139.367,139.367,139.345,139.355,175500000.0
2005-04-20 13:20:00,139.363,139.365,139.348,139.358,105800000.0
2005-04-20 13:21:00,139.339,139.344,139.33,139.338,47300000.0
2005-04-20 13:22:00,139.326,139.326,139.311,139.326,53600000.0
2005-04-20 13:23:00,139.338,139.339,139.325,139.337,91200001.0
2005-04-20 13:24:00,139.332,139.335,139.321,139.335,66400000.0
2005-04-20 13:25:00,139.328,139.346,139.324,139.346,81699997.0
2005-04-20 13:26:00,139.348,139.348,139.34,139.345,88100001.0
2005-04-20 13:27:00,139.348,139.349,139.344,139.349,113699999.0
2005-04-20 13:28:00,139.34,139.355,139.34,139.355,104299999.0
2005-04-20 13:29:00,139.351,139.358,139.348,139.358,62900000.0
2005-04-20 13:30:00,139.36,139.36,139.345,139.345,119800003.0
2005-04-20 13:31:00,139.342,139.369,139.342,139.357,49900000.0
2005-04-20 13:32:00,139.349,139.367,139.349,139.356,70200000.0
2005-04-20 13:33:00,139.353,139.353,139.326,139.338,123800001.0
2005-04-20 13:34:00,139.336,139.336,139.322,139.335,70300000.0
2005-04-20 13:35:00,139.325,139.349,139.321,139.345,87800000.0
2005-04-20 13:36:00,139.355,139.359,139.345,139.345,99000000.0
2005-04-20 13:37:00,139.342,139.366,139.341,139.366,84800001.0
2005-04-20 13:38:00,139.373,139.373,139.359,139.367,86400000.0
2005-04-20 13:39:00,139.373,139.374,139.349,139.352,101700001.0
2005-04-20 13:40:00,139.335,139.348,139.323,139.335,150100000.0
2005-04-20 13:41:00,139.343,139.343,139.327,139.327,28500000.0
2005-04-20 13:42:00,139.316,139.323,139.306,139.323,76000001.0
2005-04-20 13:43:00,139.306,139.312,139.287,139.287,144300003.0
2005-04-20 13:44:00,139.299,139.326,139.299,139.315,113400002.0
2005-04-20 13:45:00,139.328,139.328,139.301,139.313,35400000.0
2005-04-20 13:46:00,139.318,139.331,139.315,139.331,36400000.0
2005-04-20 13:47:00,139.322,139.322,139.311,139.311,50800000.0
2005-04-20 13:48:00,139.31,139.321,139.295,139.321,51999999.0
2005-04-20 13:49:00,139.307,139.307,139.297,139.3,144899996.0
2005-04-20 13:50:00,139.273,139.328,139.273,139.328,57500001.0
2005-04-20 13:51:00,139.331,139.353,139.316,139.353,81699998.0
2005-04-20 13:52:00,139.348,139.348,139.341,139.346,33100000.0
2005-04-20 13:53:00,139.347,139.353,139.337,139.337,125199997.0
2005-04-20 13:54:00,139.343,139.345,139.339,139.345,67100000.0
2005-04-20 13:55:00,139.344,139.35,139.344,139.35,73200000.0
2005-04-20 13:56:00,139.351,139.355,139.345,139.345,30400000.0
2005-04-20 13:57:00,139.345,139.35,139.345,139.345,58299998.0
2005-04-20 13:58:00,139.353,139.361,139.35,139.353,68800000.0
2005-04-20 13:59:00,139.349,139.356,139.348,139.354,58400000.0
2005-04-20 14:00:00,139.36,139.366,139.355,139.357,162099998.0
2005-04-20 14:01:00,139.358,139.363,139.355,139.363,25500000.0
2005-04-20 14:02:00,139.352,139.36,139.35,139.36,81300000.0
2005-04-20 14:03:00,139.366,139.377,139.364,139.365,66200000.0
2005-04-20 14:04:00,139.37,139.375,139.368,139.375,54799999.0
2005-04-20 14:05:00,139.367,139.37,139.355,139.37,82299999.0
2005-04-20 14:06:00,139.368,139.368,139.358,139.364,54300000.0
2005-04-20 14:07:00,139.372,139.396,139.372,139.396,45200000.0
2005-04-20 14:08:00,139.412,139.416,139.399,139.403,116200000.0
2005-04-20 14:09:00,139.399,139.411,139.393,139.408,86199999.0
2005-04-20 14:10:00,139.416,139.417,139.4,139.402,56000000.0
2005-04-20 14:11:00,139.41,139.41,139.394,139.394,86900000.0
2005-04-20 14:12:00,139.404,139.404,139.393,139.404,73499999.0
2005-04-20 14:13:00,139.409,139.42,139.4,139.416,111300000.0
2005-04-20 14:14:00,139.42,139.461,139.416,139.461,68900001.0
2005-04-20 14:15:00,139.464,139.465,139.445,139.465,121500002.0
2005-04-20 14:16:00,139.439,139.455,139.435,139.455,30400000.0
2005-04-20 14:17:00,139.478,139.492,139.478,139.492,51500000.0
2005-04-20 14:18:00,139.502,139.544,139.502,139.543,87700000.0
2005-04-20 14:19:00,139.539,139.547,139.521,139.521,111000000.0
2005-04-20 14:20:00,139.525,139.539,139.525,139.535,136700000.0
2005-04-20 14:21:00,139.513,139.524,139.513,139.513,131199999.0
2005-04-20 14:22:00,139.52,139.559,139.517,139.551,73199999.0
2005-04-20 14:23:00,139.551,139.559,139.551,139.558,27200000.0
2005-04-20 14:24:00,139.576,139.601,139.576,139.598,99800000.0
2005-04-20 14:25:00,139.591,139.595,139.587,139.595,54900000.0
2005-04-20 14:26:00,139.577,139.577,139.56,139.564,76399999.0
2005-04-20 14:27:00,139.556,139.582,139.539,139.582,71500000.0
2005-04-20 14:28:00,139.569,139.574,139.564,139.57,156900003.0
2005-04-20 14:29:00,139.566,139.566,139.535,139.555,66900000.0
2005-04-20 14:30:00,139.542,139.647,139.542,139.635,104800002.0
2005-04-20 14:31:00,139.622,139.622,139.548,139.558,87500000.0
2005-04-20 14:32:00,139.565,139.629,139.557,139.629,86700000.0
2005-04-20 14:33:00,139.6,139.642,139.6,139.623,66100000.0
2005-04-20 14:34:00,139.612,139.613,139.582,139.599,62900000.0
2005-04-20 14:35:00,139.59,139.6,139.571,139.598,115799999.0
2005-04-20 14:36:00,139.587,139.594,139.558,139.56,74899999.0
2005-04-20 14:37:00,139.555,139.568,139.555,139.568,49599999.0
2005-04-20 14:38:00,139.55,139.576,139.55,139.564,132099999.0
2005-04-20 14:39:00,139.56,139.597,139.56,139.586,87100000.0
2005-04-20 14:40:00,139.576,139.603,139.563,139.603,76799998.0
2005-04-20 14:41:00,139.608,139.619,139.596,139.608,124800001.0
2005-04-20 14:42:00,139.604,139.619,139.595,139.607,119000001.0
2005-04-20 14:43:00,139.612,139.615,139.593,139.593,131800000.0
2005-04-20 14:44:00,139.605,139.637,139.605,139.637,20300000.0
2005-04-20 14:45:00,139.61,139.625,139.595,139.625,87599999.0
2005-04-20 14:46:00,139.638,139.638,139.58,139.593,158499998.0
2005-04-20 14:47:00,139.588,139.595,139.571,139.575,125299998.0
2005-04-20 14:48:00,139.57,139.583,139.554,139.58,178000001.0
2005-04-20 14:49:00,139.592,139.616,139.586,139.616,89900001.0
2005-04-20 14:50:00,139.614,139.638,139.602,139.638,103899999.0
2005-04-20 14:51:00,139.655,139.661,139.646,139.661,96699999.0
2005-04-20 14:52:00,139.652,139.671,139.63,139.644,150099997.0
2005-04-20 14:53:00,139.666,139.673,139.645,139.666,82099999.0
2005-04-20 14:54:00,139.672,139.672,139.637,139.637,97500002.0
2005-04-20 14:55:00,139.651,139.652,139.624,139.625,116300002.0
2005-04-20 14:56:00,139.656,139.656,139.629,139.64,99199999.0
2005-04-20 14:57:00,139.638,139.64,139.616,139.633,139900003.0
2005-04-20 14:58:00,139.632,139.648,139.625,139.643,76300001.0
2005-04-20 14:59:00,139.663,139.666,139.641,139.643,135099999.0
2005-04-20 15:00:00,139.66,139.665,139.648,139.648,58299999.0
2005-04-20 15:01:00,139.648,139.652,139.634,139.646,79700000.0
2005-04-20 15:02:00,139.647,139.659,139.645,139.648,79099999.0
2005-04-20 15:03:00,139.652,139.656,139.632,139.639,113399999.0
2005-04-20 15:04:00,139.652,139.652,139.635,139.635,76300000.0
2005-04-20 15:05:00,139.648,139.648,139.635,139.635,66600000.0
2005-04-20 15:06:00,139.639,139.639,139.613,139.618,75999998.0
2005-04-20 15:07:00,139.633,139.647,139.625,139.636,62300000.0
2005-04-20 15:08:00,139.643,139.655,139.635,139.641,80500000.0
2005-04-20 15:09:00,139.615,139.636,139.614,139.614,63699999.0
2005-04-20 15:10:00,139.634,139.635,139.603,139.603,111099999.0
2005-04-20 15:11:00,139.603,139.614,139.601,139.61,49900000.0
2005-04-20 15:12:00,139.6,139.633,139.595,139.633,95200000.0
2005-04-20 15:13:00,139.64,139.64,139.585,139.585,113200000.0
2005-04-20 15:14:00,139.603,139.62,139.603,139.613,71300000.0
2005-04-20 15:15:00,139.601,139.616,139.601,139.616,47299999.0
2005-04-20 15:16:00,139.61,139.63,139.604,139.624,101300002.0
2005-04-20 15:17:00,139.619,139.619,139.598,139.609,82200000.0
2005-04-20 15:18:00,139.605,139.62,139.601,139.601,46699999.0
2005-04-20 15:19:00,139.611,139.646,139.611,139.646,74899999.0
2005-04-20 15:20:00,139.64,139.649,139.626,139.647,102099999.0
2005-04-20 15:21:00,139.633,139.643,139.616,139.643,81100002.0
2005-04-20 15:22:00,139.65,139.65,139.636,139.638,31300000.0
2005-04-20 15:23:00,139.628,139.644,139.617,139.628,139999999.0
2005-04-20 15:24:00,139.628,139.628,139.613,139.615,69700002.0
2005-04-20 15:25:00,139.63,139.63,139.616,139.62,34200000.0
2005-04-20 15:26:00,139.627,139.641,139.626,139.633,188800001.0
2005-04-20 15:27:00,139.637,139.649,139.633,139.642,125499997.0
2005-04-20 15:28:00,139.661,139.661,139.641,139.661,39900000.0
2005-04-20 15:29:00,139.658,139.673,139.644,139.658,85099999.0
2005-04-20 15:30:00,139.64,139.656,139.63,139.633,93899998.0
2005-04-20 15:31:00,139.603,139.613,139.591,139.598,105399998.0
2005-04-20 15:32:00,139.597,139.609,139.584,139.584,274299997.0
2005-04-20 15:33:00,139.587,139.59,139.586,139.59,56600000.0
2005-04-20 15:34:00,139.57,139.586,139.566,139.586,176300001.0
2005-04-20 15:35:00,139.592,139.592,139.567,139.567,45600000.0
2005-04-20 15:36:00,139.57,139.57,139.552,139.56,242500000.0
2005-04-20 15:37:00,139.565,139.568,139.549,139.549,94199998.0
2005-04-20 15:38:00,139.552,139.555,139.552,139.552,48000000.0
2005-04-20 15:39:00,139.54,139.54,139.506,139.51,57600000.0
2005-04-20 15:40:00,139.517,139.554,139.517,139.554,110699998.0
2005-04-20 15:41:00,139.554,139.554,139.539,139.539,10700000.0
2005-04-20 15:42:00,139.537,139.553,139.537,139.553,64000001.0
2005-04-20 15:43:00,139.541,139.555,139.541,139.555,128000001.0
2005-04-20 15:44:00,139.533,139.568,139.53,139.54,60300000.0
2005-04-20 15:45:00,139.533,139.535,139.525,139.535,101900001.0
2005-04-20 15:46:00,139.537,139.567,139.537,139.56,55700000.0
2005-04-20 15:47:00,139.57,139.57,139.55,139.558,95800001.0
2005-04-20 15:48:00,139.567,139.567,139.563,139.563,59100001.0
2005-04-20 15:49:00,139.568,139.594,139.568,139.589,109500002.0
2005-04-20 15:50:00,139.592,139.602,139.585,139.585,155300002.0
2005-04-20 15:51:00,139.568,139.568,139.543,139.546,36100000.0
2005-04-20 15:52:00,139.535,139.535,139.479,139.479,77800001.0
2005-04-20 15:53:00,139.497,139.536,139.497,139.536,40900000.0
2005-04-20 15:54:00,139.532,139.535,139.521,139.535,79400000.0
2005-04-20 15:55:00,139.532,139.551,139.523,139.551,148000001.0
2005-04-20 15:56:00,139.565,139.57,139.548,139.55,120699997.0
2005-04-20 15:57:00,139.587,139.596,139.563,139.593,88400000.0
2005-04-20 15:58:00,139.595,139.623,139.565,139.623,124100001.0
2005-04-20 15:59:00,139.613,139.613,139.587,139.606,115900000.0
2005-04-20 16:00:00,139.598,139.604,139.582,139.585,90699998.0
2005-04-20 16:01:00,139.602,139.62,139.601,139.612,57799999.0
2005-04-20 16:02:00,139.612,139.612,139.591,139.6,95400000.0
2005-04-20 16:03:00,139.623,139.629,139.62,139.625,67900001.0
2005-04-20 16:04:00,139.607,139.607,139.581,139.596,103700000.0
2005-04-20 16:05:00,139.597,139.604,139.582,139.584,62200000.0
2005-04-20 16:06:00,139.555,139.555,139.545,139.551,96699998.0
2005-04-20 16:07:00,139.563,139.572,139.555,139.571,63900000.0
2005-04-20 16:08:00,139.577,139.618,139.577,139.606,160900001.0
2005-04-20 16:09:00,139.602,139.628,139.595,139.628,71699999.0
2005-04-20 16:10:00,139.637,139.637,139.606,139.625,103800001.0
2005-04-20 16:11:00,139.621,139.628,139.589,139.602,101200001.0
2005-04-20 16:12:00,139.603,139.607,139.593,139.6,76400000.0
2005-04-20 16:13:00,139.615,139.615,139.594,139.605,40600000.0
2005-04-20 16:14:00,139.62,139.638,139.601,139.638,55200000.0
2005-04-20 16:15:00,139.633,139.646,139.619,139.634,103900000.0
2005-04-20 16:16:00,139.632,139.647,139.63,139.644,95500001.0
2005-04-20 16:17:00,139.631,139.653,139.618,139.623,145499998.0
2005-04-20 16:18:00,139.63,139.641,139.622,139.634,124900000.0
2005-04-20 16:19:00,139.62,139.62,139.593,139.599,40800000.0
2005-04-20 16:20:00,139.6,139.615,139.58,139.615,125099998.0
2005-04-20 16:21:00,139.625,139.63,139.614,139.621,96499999.0
2005-04-20 16:22:00,139.605,139.617,139.602,139.602,106400000.0
2005-04-20 16:23:00,139.602,139.611,139.579,139.588,101299998.0
2005-04-20 16:24:00,139.596,139.608,139.593,139.593,89199999.0
2005-04-20 16:25:00,139.603,139.603,139.589,139.6,66300000.0
2005-04-20 16:26:00,139.607,139.627,139.607,139.615,83200001.0
2005-04-20 16:27:00,139.62,139.62,139.612,139.618,68999999.0
2005-04-20 16:28:00,139.615,139.622,139.61,139.618,130999997.0
2005-04-20 16:29:00,139.629,139.629,139.601,139.623,120700000.0
2005-04-20 16:30:00,139.625,139.636,139.609,139.636,75600001.0
2005-04-20 16:31:00,139.632,139.648,139.629,139.647,168400003.0
2005-04-20 16:32:00,139.647,139.653,139.625,139.653,105799999.0
2005-04-20 16:33:00,139.632,139.632,139.594,139.601,78900001.0
2005-04-20 16:34:00,139.603,139.603,139.581,139.599,99200001.0
2005-04-20 16:35:00,139.604,139.615,139.594,139.594,70700001.0
2005-04-20 16:36:00,139.596,139.625,139.596,139.615,94600001.0
2005-04-20 16:37:00,139.616,139.653,139.616,139.653,67200000.0
2005-04-20 16:38:00,139.668,139.705,139.668,139.705,87100001.0
2005-04-20 16:39:00,139.705,139.709,139.693,139.708,88599999.0
2005-04-20 16:40:00,139.698,139.712,139.692,139.704,139500000.0
2005-04-20 16:41:00,139.699,139.711,139.683,139.688,68799999.0
2005-04-20 16:42:00,139.695,139.7,139.681,139.7,111500000.0
2005-04-20 16:43:00,139.712,139.712,139.687,139.687,118199999.0
2005-04-20 16:44:00,139.702,139.715,139.675,139.714,174299998.0
2005-04-20 16:45:00,139.723,139.731,139.714,139.729,165699997.0
2005-04-20 16:46:00,139.727,139.749,139.727,139.73,70499999.0
2005-04-20 16:47:00,139.716,139.727,139.71,139.716,113700004.0
2005-04-20 16:48:00,139.711,139.732,139.693,139.732,84400000.0
2005-04-20 16:49:00,139.738,139.738,139.726,139.737,106700002.0
2005-04-20 16:50:00,139.734,139.75,139.719,139.75,66600000.0
2005-04-20 16:51:00,139.76,139.767,139.727,139.727,112799999.0
2005-04-20 16:52:00,139.737,139.744,139.72,139.735,95699998.0
2005-04-20 16:53:00,139.736,139.744,139.725,139.744,67600000.0
2005-04-20 16:54:00,139.745,139.759,139.745,139.751,70200000.0
2005-04-20 16:55:00,139.745,139.756,139.738,139.74,183499998.0
2005-04-20 16:56:00,139.746,139.746,139.727,139.731,128999998.0
2005-04-20 16:57:00,139.72,139.72,139.693,139.699,46199999.0
2005-04-20 16:58:00,139.702,139.702,139.685,139.693,87900001.0
2005-04-20 16:59:00,139.698,139.716,139.678,139.696,81200000.0
2005-04-20 17:00:00,139.687,139.695,139.657,139.666,120500001.0
2005-04-20 17:01:00,139.656,139.656,139.631,139.649,18300000.0
2005-04-20 17:02:00,139.652,139.653,139.64,139.653,85900000.0
2005-04-20 17:03:00,139.649,139.661,139.645,139.661,109499999.0
2005-04-20 17:04:00,139.653,139.692,139.652,139.677,131300000.0
2005-04-20 17:05:00,139.667,139.686,139.667,139.675,81299999.0
2005-04-20 17:06:00,139.685,139.688,139.658,139.67,93100001.0
2005-04-20 17:07:00,139.651,139.651,139.605,139.61,111099999.0
2005-04-20 17:08:00,139.602,139.604,139.592,139.592,75200000.0
2005-04-20 17:09:00,139.588,139.607,139.585,139.601,100600003.0
2005-04-20 17:10:00,139.6,139.625,139.596,139.622,117300000.0
2005-04-20 17:11:00,139.634,139.635,139.617,139.624,74000001.0
2005-04-20 17:12:00,139.643,139.644,139.629,139.629,26500000.0
2005-04-20 17:13:00,139.618,139.626,139.609,139.609,113500002.0
2005-04-20 17:14:00,139.62,139.623,139.614,139.623,31100000.0
2005-04-20 17:15:00,139.623,139.655,139.623,139.652,94300000.0
2005-04-20 17:16:00,139.653,139.654,139.594,139.594,62799999.0
2005-04-20 17:17:00,139.573,139.606,139.573,139.606,151699997.0
2005-04-20 17:18:00,139.594,139.595,139.583,139.589,68300000.0
2005-04-20 17:19:00,139.6,139.607,139.593,139.6,92800000.0
2005-04-20 17:20:00,139.63,139.689,139.63,139.643,125400002.0
2005-04-20 17:21:00,139.643,139.702,139.617,139.702,144399998.0
2005-04-20 17:22:00,139.703,139.709,139.68,139.709,145200002.0
2005-04-20 17:23:00,139.68,139.686,139.644,139.644,82900000.0
2005-04-20 17:24:00,139.639,139.666,139.639,139.666,42500000.0
2005-04-20 17:25:00,139.648,139.648,139.626,139.632,122400000.0
2005-04-20 17:26:00,139.62,139.631,139.614,139.619,67100000.0
2005-04-20 17:27:00,139.603,139.613,139.602,139.613,66299999.0
2005-04-20 17:28:00,139.605,139.611,139.589,139.599,165299997.0
2005-04-20 17:29:00,139.588,139.608,139.581,139.608,79400000.0
2005-04-20 17:30:00,139.616,139.616,139.603,139.605,79799999.0
2005-04-20 17:31:00,139.607,139.632,139.607,139.632,89000000.0
2005-04-20 17:32:00,139.617,139.622,139.617,139.619,153500002.0
2005-04-20 17:33:00,139.619,139.634,139.611,139.634,130100002.0
2005-04-20 17:34:00,139.641,139.645,139.627,139.645,48000000.0
2005-04-20 17:35:00,139.644,139.648,139.631,139.638,121700000.0
2005-04-20 17:36:00,139.637,139.637,139.627,139.632,70300000.0
2005-04-20 17:37:00,139.627,139.653,139.627,139.652,87599998.0
2005-04-20 17:38:00,139.653,139.653,139.631,139.639,97499999.0
2005-04-20 17:39:00,139.623,139.623,139.616,139.617,55000000.0
2005-04-20 17:40:00,139.609,139.613,139.603,139.613,176799997.0
2005-04-20 17:41:00,139.612,139.621,139.607,139.621,181999998.0
2005-04-20 17:42:00,139.63,139.657,139.619,139.656,109300000.0
2005-04-20 17:43:00,139.662,139.662,139.635,139.654,63600000.0
2005-04-20 17:44:00,139.675,139.69,139.675,139.686,101499999.0
2005-04-20 17:45:00,139.684,139.684,139.656,139.675,67800000.0
2005-04-20 17:46:00,139.679,139.679,139.639,139.642,93800000.0
2005-04-20 17:47:00,139.66,139.665,139.635,139.653,140199998.0
2005-04-20 17:48:00,139.666,139.669,139.641,139.645,81100000.0
2005-04-20 17:49:00,139.668,139.683,139.649,139.677,183100002.0
2005-04-20 17:50:00,139.665,139.681,139.65,139.681,79199999.0
2005-04-20 17:51:00,139.686,139.694,139.681,139.694,176199998.0
2005-04-20 17:52:00,139.682,139.682,139.655,139.672,61800000.0
2005-04-20 17:53:00,139.673,139.674,139.645,139.651,118199999.0
2005-04-20 17:54:00,139.642,139.675,139.642,139.675,83400001.0
2005-04-20 17:55:00,139.679,139.702,139.674,139.702,102300003.0
2005-04-20 17:56:00,139.703,139.722,139.703,139.712,84100000.0
2005-04-20 17:57:00,139.704,139.712,139.7,139.707,89800000.0
2005-04-20 17:58:00,139.722,139.73,139.703,139.714,16900000.0
2005-04-20 17:59:00,139.722,139.731,139.704,139.707,144000000.0
2005-04-20 18:00:00,139.72,139.733,139.713,139.732,154000001.0
2005-04-20 18:01:00,139.725,139.733,139.717,139.728,1443600000.0
2005-04-20 18:02:00,139.74,139.75,139.72,139.73,1451700005.0
2005-04-20 18:03:00,139.72,139.74,139.71,139.71,1451700005.0
2005-04-20 18:04:00,139.7,139.71,139.681,139.697,1451700005.0
2005-04-20 18:05:00,139.699,139.703,139.684,139.695,1685700003.0
2005-04-20 18:06:00,139.695,139.698,139.671,139.685,914099997.0
2005-04-20 18:07:00,139.69,139.692,139.677,139.685,1931999993.0
2005-04-20 18:08:00,139.683,139.683,139.659,139.673,1728499995.0
2005-04-20 18:09:00,139.677,139.686,139.672,139.686,1426099991.0
2005-04-20 18:10:00,139.7,139.7,139.675,139.688,996999997.0
2005-04-20 18:11:00,139.69,139.709,139.69,139.701,709799998.0
2005-04-20 18:12:00,139.7,139.715,139.698,139.707,835399988.0
2005-04-20 18:13:00,139.714,139.723,139.687,139.687,1318099992.0
2005-04-20 18:14:00,139.694,139.709,139.675,139.705,1299599998.0
2005-04-20 18:15:00,139.695,139.707,139.686,139.691,1879299992.0
2005-04-20 18:16:00,139.68,139.697,139.661,139.67,1469099997.0
2005-04-20 18:17:00,139.656,139.669,139.647,139.658,830999987.0
2005-04-20 18:18:00,139.66,139.688,139.651,139.684,551700000.0
2005-04-20 18:19:00,139.695,139.701,139.675,139.701,868900002.0
2005-04-20 18:20:00,139.696,139.707,139.684,139.686,1484300003.0
2005-04-20 18:21:00,139.691,139.703,139.68,139.691,1142699996.0
2005-04-20 18:22:00,139.691,139.702,139.684,139.69,915100000.0
2005-04-20 18:23:00,139.689,139.696,139.684,139.688,1494599995.0
2005-04-20 18:24:00,139.687,139.687,139.657,139.666,1291999992.0
2005-04-20 18:25:00,139.682,139.69,139.65,139.664,1178499994.0
2005-04-20 18:26:00,139.65,139.69,139.641,139.668,1047200006.0
2005-04-20 18:27:00,139.665,139.665,139.634,139.636,761800004.0
2005-04-20 18:28:00,139.646,139.661,139.642,139.643,852699995.0
2005-04-20 18:29:00,139.651,139.666,139.647,139.649,890600004.0
2005-04-20 18:30:00,139.647,139.654,139.634,139.634,485999997.0
2005-04-20 18:31:00,139.637,139.637,139.612,139.619,688499998.0
2005-04-20 18:32:00,139.617,139.628,139.601,139.603,1430600000.0
2005-04-20 18:33:00,139.61,139.621,139.598,139.621,1471600007.0
2005-04-20 18:34:00,139.617,139.632,139.616,139.624,1167200001.0
2005-04-20 18:35:00,139.627,139.631,139.614,139.627,1034199999.0
2005-04-20 18:36:00,139.632,139.652,139.621,139.645,620699994.0
2005-04-20 18:37:00,139.645,139.645,139.637,139.642,628799997.0
2005-04-20 18:38:00,139.643,139.643,139.629,139.643,326100001.0
2005-04-20 18:39:00,139.638,139.655,139.638,139.65,268999999.0
2005-04-20 18:40:00,139.645,139.662,139.634,139.653,1129299993.0
2005-04-20 18:41:00,139.67,139.687,139.641,139.641,490499995.0
2005-04-20 18:42:00,139.645,139.66,139.632,139.632,786600000.0
2005-04-20 18:43:00,139.65,139.653,139.635,139.64,258700000.0
2005-04-20 18:44:00,139.637,139.652,139.631,139.652,373500000.0
2005-04-20 18:45:00,139.645,139.652,139.623,139.623,287699997.0
2005-04-20 18:46:00,139.62,139.625,139.612,139.616,449599999.0
2005-04-20 18:47:00,139.612,139.62,139.606,139.61,193700002.0
2005-04-20 18:48:00,139.623,139.636,139.609,139.609,559999998.0
2005-04-20 18:49:00,139.606,139.624,139.606,139.617,714899999.0
2005-04-20 18:50:00,139.617,139.619,139.599,139.617,575799994.0
2005-04-20 18:51:00,139.621,139.631,139.613,139.613,590500001.0
2005-04-20 18:52:00,139.618,139.64,139.605,139.64,836600007.0
2005-04-20 18:53:00,139.643,139.656,139.616,139.645,894000002.0
2005-04-20 18:54:00,139.64,139.669,139.624,139.662,966699991.0
2005-04-20 18:55:00,139.656,139.67,139.614,139.633,992899993.0
2005-04-20 18:56:00,139.635,139.645,139.63,139.635,400899997.0
2005-04-20 18:57:00,139.644,139.657,139.64,139.641,455300001.0
2005-04-20 18:58:00,139.649,139.66,139.591,139.6,684899995.0
2005-04-20 18:59:00,139.677,139.677,139.6,139.674,806699990.0
2005-04-20 19:00:00,139.674,139.691,139.597,139.681,378299996.0
2005-04-20 19:01:00,139.7,139.714,139.69,139.709,232300001.0
2005-04-20 19:02:00,139.699,139.727,139.699,139.715,343599998.0
2005-04-20 19:03:00,139.713,139.722,139.708,139.716,651599998.0
2005-04-20 19:04:00,139.702,139.718,139.702,139.715,433300001.0
2005-04-20 19:05:00,139.721,139.721,139.68,139.682,648400000.0
2005-04-20 19:06:00,139.683,139.691,139.672,139.675,806499994.0
2005-04-20 19:07:00,139.69,139.7,139.671,139.7,843099997.0
2005-04-20 19:08:00,139.711,139.717,139.697,139.713,681199998.0
2005-04-20 19:09:00,139.71,139.723,139.697,139.699,622299998.0
2005-04-20 19:10:00,139.712,139.712,139.686,139.69,158700001.0
2005-04-20 19:11:00,139.692,139.729,139.692,139.729,484700000.0
2005-04-20 19:12:00,139.74,139.759,139.726,139.745,342999995.0
2005-04-20 19:13:00,139.743,139.759,139.728,139.759,116899998.0
2005-04-20 19:14:00,139.761,139.776,139.746,139.753,297599999.0
2005-04-20 19:15:00,139.745,139.765,139.737,139.755,787699996.0
2005-04-20 19:16:00,139.768,139.772,139.715,139.772,391099998.0
2005-04-20 19:17:00,139.758,139.764,139.746,139.757,477700001.0
2005-04-20 19:18:00,139.762,139.765,139.745,139.765,222400000.0
2005-04-20 19:19:00,139.767,139.773,139.757,139.77,672399999.0
2005-04-20 19:20:00,139.781,139.781,139.756,139.762,372799998.0
2005-04-20 19:21:00,139.772,139.772,139.756,139.76,486700002.0
2005-04-20 19:22:00,139.758,139.765,139.752,139.762,52800000.0
2005-04-20 19:23:00,139.777,139.783,139.761,139.77,1110600001.0
2005-04-20 19:24:00,139.769,139.769,139.757,139.768,524199997.0
2005-04-20 19:25:00,139.761,139.774,139.757,139.769,418999998.0
2005-04-20 19:26:00,139.76,139.782,139.744,139.747,1043899994.0
2005-04-20 19:27:00,139.766,139.778,139.766,139.778,693200000.0
2005-04-20 19:28:00,139.773,139.786,139.762,139.767,685199995.0
2005-04-20 19:29:00,139.769,139.786,139.769,139.785,383200000.0
2005-04-20 19:30:00,139.787,139.796,139.778,139.783,440200001.0
2005-04-20 19:31:00,139.781,139.796,139.778,139.792,875099998.0
2005-04-20 19:32:00,139.772,139.793,139.772,139.787,825099994.0
2005-04-20 19:33:00,139.78,139.79,139.774,139.785,524200001.0
2005-04-20 19:34:00,139.784,139.784,139.766,139.777,1028899991.0
2005-04-20 19:35:00,139.777,139.787,139.773,139.78,572100001.0
2005-04-20 19:36:00,139.782,139.782,139.768,139.77,417199998.0
2005-04-20 19:37:00,139.758,139.781,139.758,139.767,149299999.0
2005-04-20 19:38:00,139.767,139.767,139.754,139.761,599300001.0
2005-04-20 19:39:00,139.767,139.796,139.763,139.778,624100002.0
2005-04-20 19:40:00,139.762,139.769,139.754,139.769,542100001.0
2005-04-20 19:41:00,139.747,139.768,139.747,139.763,866900001.0
2005-04-20 19:42:00,139.767,139.771,139.751,139.764,571299995.0
2005-04-20 19:43:00,139.772,139.776,139.761,139.77,147200001.0
2005-04-20 19:44:00,139.765,139.776,139.765,139.77,422000002.0
2005-04-20 19:45:00,139.768,139.769,139.759,139.768,128200002.0
2005-04-20 19:46:00,139.758,139.759,139.742,139.742,370099999.0
2005-04-20 19:47:00,139.74,139.752,139.727,139.752,138000002.0
2005-04-20 19:48:00,139.754,139.757,139.727,139.741,877999998.0
2005-04-20 19:49:00,139.741,139.741,139.714,139.73,334299998.0
2005-04-20 19:50:00,139.737,139.745,139.716,139.722,389199998.0
2005-04-20 19:51:00,139.734,139.748,139.733,139.748,353600005.0
2005-04-20 19:52:00,139.738,139.753,139.725,139.744,400000003.0
2005-04-20 19:53:00,139.748,139.749,139.738,139.748,476699999.0
2005-04-20 19:54:00,139.748,139.756,139.744,139.748,293099999.0
2005-04-20 19:55:00,139.753,139.753,139.743,139.749,278399996.0
2005-04-20 19:56:00,139.74,139.74,139.732,139.74,425700001.0
2005-04-20 19:57:00,139.733,139.743,139.73,139.735,602400006.0
2005-04-20 19:58:00,139.737,139.744,139.731,139.737,537900004.0
2005-04-20 19:59:00,139.75,139.755,139.743,139.747,379600000.0
2005-04-20 20:00:00,139.756,139.756,139.736,139.755,211399998.0
2005-04-20 20:01:00,139.751,139.762,139.736,139.757,436999995.0
2005-04-20 20:02:00,139.76,139.765,139.745,139.745,276399997.0
2005-04-20 20:03:00,139.747,139.772,139.736,139.766,152599999.0
2005-04-20 20:04:00,139.767,139.813,139.767,139.813,306000003.0
2005-04-20 20:05:00,139.819,139.823,139.81,139.811,652700008.0
2005-04-20 20:06:00,139.81,139.81,139.785,139.797,672599998.0
2005-04-20 20:07:00,139.803,139.815,139.798,139.815,377999994.0
2005-04-20 20:08:00,139.809,139.819,139.805,139.809,507400003.0
2005-04-20 20:09:00,139.803,139.82,139.798,139.82,415800002.0
2005-04-20 20:10:00,139.817,139.819,139.805,139.817,299300001.0
2005-04-20 20:11:00,139.835,139.852,139.824,139.852,836100002.0
2005-04-20 20:12:00,139.857,139.859,139.827,139.837,949000007.0
2005-04-20 20:13:00,139.828,139.831,139.821,139.831,301600002.0
2005-04-20 20:14:00,139.828,139.835,139.805,139.805,402400000.0
2005-04-20 20:15:00,139.813,139.813,139.793,139.802,614799998.0
2005-04-20 20:16:00,139.801,139.813,139.793,139.809,496499999.0
2005-04-20 20:17:00,139.818,139.836,139.818,139.82,301100001.0
2005-04-20 20:18:00,139.812,139.828,139.812,139.828,158900002.0
2005-04-20 20:19:00,139.817,139.821,139.808,139.815,457500002.0
2005-04-20 20:20:00,139.813,139.813,139.78,139.807,181300000.0
2005-04-20 20:21:00,139.816,139.816,139.798,139.81,422200003.0
2005-04-20 20:22:00,139.807,139.807,139.79,139.8,571100005.0
2005-04-20 20:23:00,139.807,139.81,139.793,139.803,442999998.0
2005-04-20 20:24:00,139.805,139.805,139.791,139.798,229100000.0
2005-04-20 20:25:00,139.799,139.805,139.787,139.798,337099999.0
2005-04-20 20:26:00,139.798,139.802,139.787,139.798,405400002.0
2005-04-20 20:27:00,139.8,139.805,139.794,139.801,750699991.0
2005-04-20 20:28:00,139.792,139.813,139.791,139.813,1076499997.0
2005-04-20 20:29:00,139.806,139.81,139.786,139.805,1020999995.0
2005-04-20 20:30:00,139.81,139.82,139.793,139.807,1755399999.0
2005-04-20 20:31:00,139.812,139.819,139.8,139.816,1249799996.0
2005-04-20 20:32:00,139.818,139.824,139.805,139.819,904999992.0
2005-04-20 20:33:00,139.815,139.825,139.808,139.825,651899999.0
2005-04-20 20:34:00,139.822,139.832,139.818,139.828,326300000.0
2005-04-20 20:35:00,139.82,139.831,139.808,139.822,314499999.0
2005-04-20 20:36:00,139.818,139.827,139.808,139.82,473499997.0
2005-04-20 20:37:00,139.828,139.828,139.817,139.828,460299997.0
2005-04-20 20:38:00,139.832,139.832,139.814,139.828,692200001.0
2005-04-20 20:39:00,139.822,139.829,139.817,139.829,696900005.0
2005-04-20 20:40:00,139.824,139.835,139.82,139.83,1080099990.0
2005-04-20 20:41:00,139.827,139.842,139.827,139.838,518199998.0
2005-04-20 20:42:00,139.835,139.835,139.801,139.803,271300001.0
2005-04-20 20:43:00,139.807,139.81,139.789,139.797,454000003.0
2005-04-20 20:44:00,139.801,139.825,139.801,139.811,796900004.0
2005-04-20 20:45:00,139.81,139.825,139.806,139.806,652099999.0
2005-04-20 20:46:00,139.799,139.805,139.787,139.8,757499988.0
2005-04-20 20:47:00,139.794,139.813,139.794,139.795,888900001.0
2005-04-20 20:48:00,139.8,139.805,139.795,139.795,584500001.0
2005-04-20 20:49:00,139.803,139.813,139.799,139.806,566200004.0
2005-04-20 20:50:00,139.795,139.797,139.767,139.767,1323999999.0
2005-04-20 20:51:00,139.765,139.774,139.757,139.769,508799997.0
2005-04-20 20:52:00,139.777,139.777,139.766,139.776,236800000.0
2005-04-20 20:53:00,139.78,139.785,139.772,139.785,792800005.0
2005-04-20 20:54:00,139.78,139.785,139.777,139.785,196399999.0
2005-04-20 20:55:00,139.777,139.782,139.761,139.765,924800002.0
2005-04-20 20:56:00,139.77,139.77,139.736,139.755,858399997.0
2005-04-20 20:57:00,139.752,139.764,139.743,139.745,730199997.0
2005-04-20 20:58:00,139.756,139.764,139.747,139.753,1044599998.0
2005-04-20 20:59:00,139.751,139.763,139.744,139.757,1129999998.0
2005-04-20 21:00:00,139.759,139.773,139.748,139.766,1187100002.0
2005-04-20 21:01:00,139.775,139.778,139.757,139.768,813199997.0
2005-04-20 21:02:00,139.764,139.786,139.764,139.781,490499996.0
2005-04-20 21:03:00,139.775,139.789,139.768,139.776,811900003.0
2005-04-20 21:04:00,139.772,139.777,139.759,139.77,639600000.0
2005-04-20 21:05:00,139.773,139.791,139.773,139.785,496699996.0
2005-04-20 21:06:00,139.781,139.793,139.774,139.785,502799995.0
2005-04-20 21:07:00,139.79,139.797,139.779,139.797,397100000.0
2005-04-20 21:08:00,139.803,139.803,139.754,139.765,391500003.0
2005-04-20 21:09:00,139.763,139.787,139.755,139.787,197900002.0
2005-04-20 21:10:00,139.782,139.789,139.77,139.787,420900004.0
2005-04-20 21:11:00,139.783,139.785,139.767,139.78,256799999.0
2005-04-20 21:12:00,139.78,139.797,139.772,139.773,446900003.0
2005-04-20 21:13:00,139.771,139.792,139.76,139.792,638400000.0
2005-04-20 21:14:00,139.784,139.795,139.779,139.787,593300000.0
2005-04-20 21:15:00,139.813,139.822,139.76,139.76,769100000.0
2005-04-20 21:16:00,139.779,139.779,139.755,139.775,583600003.0
2005-04-20 21:17:00,139.777,139.779,139.762,139.778,710800005.0
2005-04-20 21:18:00,139.775,139.775,139.761,139.775,444299992.0
2005-04-20 21:19:00,139.775,139.803,139.768,139.803,530000004.0
2005-04-20 21:20:00,139.795,139.803,139.768,139.803,1094399993.0
2005-04-20 21:21:00,139.805,139.815,139.769,139.795,567500002.0
2005-04-20 21:22:00,139.8,139.801,139.771,139.776,935999999.0
2005-04-20 21:23:00,139.776,139.776,139.755,139.763,570699995.0
2005-04-20 21:24:00,139.743,139.753,139.727,139.738,720300006.0
2005-04-20 21:25:00,139.759,139.763,139.747,139.759,736900004.0
2005-04-20 21:26:00,139.766,139.785,139.749,139.765,281400001.0
2005-04-20 21:27:00,139.77,139.771,139.75,139.76,210900000.0
2005-04-20 21:28:00,139.755,139.772,139.755,139.769,97999999.0
2005-04-20 21:29:00,139.762,139.771,139.753,139.77,204399999.0
2005-04-20 21:30:00,139.767,139.782,139.758,139.766,459200005.0
2005-04-20 21:31:00,139.76,139.772,139.756,139.77,97499999.0
2005-04-20 21:32:00,139.77,139.775,139.765,139.77,767399997.0
2005-04-20 21:33:00,139.772,139.778,139.771,139.771,95100000.0
2005-04-20 21:34:00,139.77,139.775,139.77,139.77,227099998.0
2005-04-20 21:35:00,139.77,139.775,139.767,139.768,261000001.0
2005-04-20 21:36:00,139.786,139.786,139.77,139.775,277300000.0
2005-04-20 21:37:00,139.78,139.785,139.777,139.778,110400002.0
2005-04-20 21:38:00,139.78,139.78,139.775,139.78,128899998.0
2005-04-20 21:39:00,139.78,139.785,139.766,139.785,172800000.0
2005-04-20 21:40:00,139.789,139.792,139.784,139.787,208499998.0
2005-04-20 21:41:00,139.787,139.792,139.779,139.792,158000001.0
2005-04-20 21:42:00,139.8,139.816,139.8,139.807,278100002.0
2005-04-20 21:43:00,139.815,139.829,139.794,139.817,430699998.0
2005-04-20 21:44:00,139.811,139.821,139.8,139.8,489499998.0
2005-04-20 21:45:00,139.804,139.819,139.785,139.81,385000000.0
2005-04-20 21:46:00,139.798,139.814,139.781,139.781,435100002.0
2005-04-20 21:47:00,139.789,139.812,139.782,139.812,267599999.0
2005-04-20 21:48:00,139.801,139.811,139.797,139.797,133899999.0
2005-04-20 21:49:00,139.78,139.806,139.78,139.805,159799998.0
2005-04-20 21:50:00,139.802,139.825,139.801,139.818,130599999.0
2005-04-20 21:51:00,139.812,139.822,139.809,139.809,151000001.0
2005-04-20 21:52:00,139.798,139.81,139.796,139.803,105500000.0
2005-04-20 21:53:00,139.803,139.803,139.797,139.797,56199999.0
2005-04-20 21:54:00,139.791,139.791,139.772,139.779,97799998.0
2005-04-20 21:55:00,139.785,139.785,139.777,139.78,36000000.0
2005-04-20 21:56:00,139.785,139.785,139.785,139.785,47999999.0
2005-04-20 21:57:00,139.783,139.793,139.778,139.783,63200000.0
2005-04-20 21:58:00,139.777,139.783,139.773,139.783,71700000.0
2005-04-20 21:59:00,139.776,139.779,139.772,139.772,146199999.0
2005-04-20 22:00:00,139.773,139.784,139.773,139.775,144099997.0
2005-04-20 22:01:00,139.777,139.779,139.764,139.768,442200008.0
2005-04-20 22:02:00,139.769,139.782,139.767,139.77,476800007.0
2005-04-20 22:03:00,139.77,139.781,139.77,139.77,89200000.0
2005-04-20 22:04:00,139.777,139.785,139.775,139.782,248800000.0
2005-04-20 22:05:00,139.777,139.795,139.77,139.795,128699998.0
2005-04-20 22:06:00,139.788,139.823,139.781,139.823,113000002.0
2005-04-20 22:07:00,139.822,139.822,139.786,139.822,64300000.0
2005-04-20 22:08:00,139.833,139.834,139.797,139.831,251699999.0
2005-04-20 22:09:00,139.82,139.83,139.803,139.83,91899998.0
2005-04-20 22:10:00,139.836,139.836,139.792,139.824,205999999.0
2005-04-20 22:11:00,139.825,139.833,139.798,139.826,169399998.0
2005-04-20 22:12:00,139.814,139.834,139.801,139.821,193299999.0
2005-04-20 22:13:00,139.808,139.829,139.797,139.829,118800003.0
2005-04-20 22:14:00,139.836,139.842,139.829,139.829,103399999.0
2005-04-20 22:15:00,139.84,139.844,139.834,139.835,202099998.0
2005-04-20 22:16:00,139.838,139.838,139.823,139.833,105799999.0
2005-04-20 22:17:00,139.83,139.83,139.823,139.827,79600001.0
2005-04-20 22:18:00,139.825,139.825,139.807,139.813,99199999.0
2005-04-20 22:19:00,139.81,139.817,139.805,139.817,137099999.0
2005-04-20 22:20:00,139.816,139.816,139.803,139.816,133499999.0
2005-04-20 22:21:00,139.813,139.818,139.81,139.818,41399999.0
2005-04-20 22:22:00,139.812,139.821,139.803,139.818,309700004.0
2005-04-20 22:23:00,139.804,139.815,139.802,139.808,171200000.0
2005-04-20 22:24:00,139.81,139.81,139.805,139.808,167400003.0
2005-04-20 22:25:00,139.807,139.819,139.804,139.806,238200001.0
2005-04-20 22:26:00,139.806,139.815,139.805,139.805,112799999.0
2005-04-20 22:27:00,139.818,139.829,139.79,139.813,571599995.0
2005-04-20 22:28:00,139.812,139.812,139.796,139.805,333400002.0
2005-04-20 22:29:00,139.807,139.817,139.805,139.805,35200000.0
2005-04-20 22:30:00,139.803,139.807,139.803,139.807,45800000.0
2005-04-20 22:31:00,139.806,139.806,139.793,139.798,150699999.0
2005-04-20 22:32:00,139.808,139.822,139.805,139.822,104100001.0
2005-04-20 22:33:00,139.84,139.846,139.821,139.832,204300000.0
2005-04-20 22:34:00,139.827,139.827,139.807,139.819,211099998.0
2005-04-20 22:35:00,139.814,139.815,139.803,139.815,173700001.0
2005-04-20 22:36:00,139.822,139.822,139.793,139.797,463599999.0
2005-04-20 22:37:00,139.805,139.812,139.801,139.812,247099996.0
2005-04-20 22:38:00,139.804,139.822,139.793,139.805,129099998.0
2005-04-20 22:39:00,139.798,139.816,139.798,139.807,266499998.0
2005-04-20 22:40:00,139.813,139.82,139.8,139.803,347399995.0
2005-04-20 22:41:00,139.808,139.808,139.791,139.792,125000001.0
2005-04-20 22:42:00,139.802,139.814,139.802,139.812,255200003.0
2005-04-20 22:43:00,139.82,139.82,139.81,139.81,155200001.0
2005-04-20 22:44:00,139.813,139.822,139.813,139.813,190200000.0
2005-04-20 22:45:00,139.808,139.809,139.796,139.802,236800000.0
2005-04-20 22:46:00,139.809,139.836,139.809,139.836,113399996.0
2005-04-20 22:47:00,139.836,139.836,139.811,139.817,127399997.0
2005-04-20 22:48:00,139.815,139.825,139.814,139.823,310600000.0
2005-04-20 22:49:00,139.813,139.814,139.798,139.802,351400002.0
2005-04-20 22:50:00,139.807,139.807,139.796,139.796,128000002.0
2005-04-20 22:51:00,139.795,139.8,139.786,139.795,146099999.0
2005-04-20 22:52:00,139.796,139.807,139.793,139.807,206400000.0
2005-04-20 22:53:00,139.803,139.811,139.793,139.797,250600000.0
2005-04-20 22:54:00,139.793,139.799,139.786,139.799,138699998.0
2005-04-20 22:55:00,139.793,139.817,139.787,139.789,98999998.0
2005-04-20 22:56:00,139.8,139.8,139.795,139.8,124699998.0
2005-04-20 22:57:00,139.787,139.793,139.787,139.793,151000000.0
2005-04-20 22:58:00,139.802,139.808,139.802,139.805,103699999.0
2005-04-20 22:59:00,139.828,139.842,139.817,139.819,231599999.0
2005-04-20 23:00:00,139.829,139.829,139.811,139.811,104599999.0
2005-04-20 23:01:00,139.81,139.825,139.775,139.813,60000000.0
2005-04-20 23:02:00,139.817,139.824,139.786,139.813,91600001.0
2005-04-20 23:03:00,139.83,139.84,139.815,139.84,125699999.0
2005-04-20 23:04:00,139.847,139.858,139.815,139.815,128699998.0
2005-04-20 23:05:00,139.819,139.84,139.81,139.825,85099998.0
2005-04-20 23:06:00,139.799,139.817,139.799,139.813,110299999.0
2005-04-20 23:07:00,139.808,139.82,139.794,139.817,86900000.0
2005-04-20 23:08:00,139.788,139.825,139.783,139.819,105400001.0
2005-04-20 23:09:00,139.81,139.842,139.797,139.841,52400001.0
2005-04-20 23:10:00,139.832,139.846,139.818,139.845,103900000.0
2005-04-20 23:11:00,139.823,139.844,139.814,139.83,169899996.0
2005-04-20 23:12:00,139.83,139.854,139.817,139.847,124700000.0
2005-04-20 23:13:00,139.843,139.85,139.818,139.827,146500001.0
2005-04-20 23:14:00,139.825,139.839,139.807,139.827,85800000.0
2005-04-20 23:15:00,139.81,139.822,139.797,139.813,71700000.0
2005-04-20 23:16:00,139.8,139.833,139.79,139.818,107200000.0
2005-04-20 23:17:00,139.817,139.825,139.789,139.789,86100001.0
2005-04-20 23:18:00,139.808,139.822,139.795,139.822,158300002.0
2005-04-20 23:19:00,139.803,139.82,139.795,139.805,114199999.0
2005-04-20 23:20:00,139.793,139.821,139.788,139.819,144100002.0
2005-04-20 23:21:00,139.842,139.868,139.832,139.868,100000000.0
2005-04-20 23:22:00,139.865,139.865,139.827,139.832,154399998.0
2005-04-20 23:23:00,139.828,139.864,139.828,139.859,104700000.0
2005-04-20 23:24:00,139.841,139.862,139.831,139.843,123200001.0
2005-04-20 23:25:00,139.824,139.861,139.824,139.852,102699998.0
2005-04-20 23:26:00,139.815,139.834,139.811,139.811,134199998.0
2005-04-20 23:27:00,139.795,139.834,139.795,139.83,60399998.0
2005-04-20 23:28:00,139.825,139.834,139.807,139.834,56500000.0
2005-04-20 23:29:00,139.848,139.855,139.845,139.855,140299999.0
2005-04-20 23:30:00,139.84,139.844,139.816,139.839,104800001.0
2005-04-20 23:31:00,139.853,139.862,139.853,139.853,43200000.0
2005-04-20 23:32:00,139.835,139.835,139.795,139.8,51800001.0
2005-04-20 23:33:00,139.8,139.831,139.8,139.83,13600000.0
2005-04-20 23:34:00,139.819,139.819,139.804,139.814,35100000.0
2005-04-20 23:35:00,139.818,139.818,139.803,139.812,111500000.0
2005-04-20 23:36:00,139.802,139.815,139.802,139.815,85399998.0
2005-04-20 23:37:00,139.806,139.831,139.779,139.831,68000000.0
2005-04-20 23:38:00,139.837,139.839,139.825,139.832,98499999.0
2005-04-20 23:39:00,139.81,139.841,139.804,139.841,192499998.0
2005-04-20 23:40:00,139.839,139.839,139.829,139.832,139500000.0
2005-04-20 23:41:00,139.818,139.837,139.818,139.83,89499999.0
2005-04-20 23:42:00,139.839,139.839,139.836,139.836,5100000.0
2005-04-20 23:43:00,139.837,139.846,139.837,139.846,132199997.0
2005-04-20 23:44:00,139.845,139.852,139.845,139.845,75100001.0
2005-04-20 23:45:00,139.846,139.876,139.846,139.876,91399998.0
2005-04-20 23:46:00,139.883,139.892,139.876,139.892,69200000.0
2005-04-20 23:47:00,139.889,139.901,139.873,139.892,100700001.0
2005-04-20 23:48:00,139.883,139.884,139.871,139.873,91899999.0
2005-04-20 23:49:00,139.875,139.884,139.873,139.88,67600002.0
2005-04-20 23:50:00,139.888,139.891,139.884,139.888,103899998.0
2005-04-20 23:51:00,139.888,139.902,139.888,139.891,151600000.0
2005-04-20 23:52:00,139.887,139.895,139.883,139.885,69400000.0
2005-04-20 23:53:00,139.887,139.9,139.875,139.875,109400001.0
2005-04-20 23:54:00,139.881,139.896,139.878,139.896,57500000.0
2005-04-20 23:55:00,139.884,139.897,139.881,139.885,159800000.0
2005-04-20 23:56:00,139.878,139.902,139.878,139.902,232100004.0
2005-04-20 23:57:00,139.901,139.901,139.88,139.88,130100005.0
2005-04-20 23:58:00,139.875,139.891,139.875,139.89,83200000.0
2005-04-20 23:59:00,139.898,139.898,139.877,139.879,143100001.0
2005-04-21 00:00:00,139.874,139.891,139.874,139.875,80700000.0
2005-04-21 00:01:00,139.873,139.873,139.864,139.865,162899996.0
2005-04-21 00:02:00,139.87,139.875,139.86,139.87,87900000.0
2005-04-21 00:03:00,139.877,139.877,139.863,139.865,120700001.0
2005-04-21 00:04:00,139.872,139.878,139.863,139.873,123099997.0
2005-04-21 00:05:00,139.871,139.888,139.863,139.888,51500000.0
2005-04-21 00:06:00,139.888,139.89,139.871,139.887,85800001.0
2005-04-21 00:07:00,139.895,139.895,139.883,139.883,54900000.0
2005-04-21 00:08:00,139.882,139.886,139.874,139.874,88000000.0
2005-04-21 00:09:00,139.88,139.884,139.868,139.872,69600000.0
2005-04-21 00:10:00,139.873,139.902,139.873,139.902,83500001.0
2005-04-21 00:11:00,139.887,139.891,139.86,139.891,114599999.0
2005-04-21 00:12:00,139.888,139.897,139.881,139.896,133500003.0
2005-04-21 00:13:00,139.893,139.893,139.882,139.886,84299999.0
2005-04-21 00:14:00,139.899,139.899,139.876,139.88,97300000.0
2005-04-21 00:15:00,139.891,139.893,139.878,139.878,101999999.0
2005-04-21 00:16:00,139.878,139.885,139.87,139.88,188400000.0
2005-04-21 00:17:00,139.885,139.895,139.871,139.881,95700000.0
2005-04-21 00:18:00,139.882,139.886,139.867,139.867,125000000.0
2005-04-21 00:19:00,139.88,139.884,139.877,139.879,72300002.0
2005-04-21 00:20:00,139.887,139.888,139.873,139.888,88199999.0
2005-04-21 00:21:00,139.882,139.886,139.878,139.882,63700001.0
2005-04-21 00:22:00,139.876,139.888,139.87,139.881,163299998.0
2005-04-21 00:23:00,139.887,139.896,139.879,139.879,48000000.0
2005-04-21 00:24:00,139.878,139.887,139.876,139.876,75600002.0
2005-04-21 00:25:00,139.882,139.89,139.879,139.89,88800001.0
2005-04-21 00:26:00,139.878,139.888,139.876,139.888,33600000.0
2005-04-21 00:27:00,139.883,139.883,139.866,139.867,46800000.0
2005-04-21 00:28:00,139.866,139.884,139.866,139.872,66999999.0
2005-04-21 00:29:00,139.893,139.899,139.868,139.884,103099998.0
2005-04-21 00:30:00,139.888,139.891,139.881,139.89,91899999.0
2005-04-21 00:31:00,139.885,139.895,139.882,139.885,166300004.0
2005-04-21 00:32:00,139.877,139.898,139.868,139.878,144900002.0
2005-04-21 00:33:00,139.894,139.897,139.892,139.892,56799999.0
2005-04-21 00:34:00,139.888,139.888,139.876,139.882,156599998.0
2005-04-21 00:35:00,139.883,139.894,139.876,139.894,105799998.0
2005-04-21 00:36:00,139.884,139.884,139.874,139.874,125800003.0
2005-04-21 00:37:00,139.872,139.876,139.866,139.869,92500000.0
2005-04-21 00:38:00,139.877,139.883,139.869,139.872,80100000.0
2005-04-21 00:39:00,139.858,139.861,139.849,139.861,26500000.0
2005-04-21 00:40:00,139.844,139.844,139.817,139.84,69499999.0
2005-04-21 00:41:00,139.845,139.845,139.835,139.838,45600000.0
2005-04-21 00:42:00,139.836,139.849,139.836,139.849,85299999.0
2005-04-21 00:43:00,139.855,139.863,139.84,139.863,62700000.0
2005-04-21 00:44:00,139.867,139.867,139.848,139.858,108899999.0
2005-04-21 00:45:00,139.862,139.871,139.862,139.867,93399999.0
2005-04-21 00:46:00,139.866,139.866,139.856,139.861,47800000.0
2005-04-21 00:47:00,139.867,139.868,139.86,139.86,34500000.0
2005-04-21 00:48:00,139.862,139.862,139.848,139.856,174599999.0
2005-04-21 00:49:00,139.848,139.85,139.841,139.841,76000000.0
2005-04-21 00:50:00,139.838,139.857,139.838,139.846,58300001.0
2005-04-21 00:51:00,139.862,139.862,139.83,139.838,95500000.0
2005-04-21 00:52:00,139.84,139.86,139.831,139.86,67100000.0
2005-04-21 00:53:00,139.867,139.867,139.848,139.849,111800000.0
2005-04-21 00:54:00,139.853,139.869,139.853,139.859,84999999.0
2005-04-21 00:55:00,139.852,139.863,139.843,139.863,148100000.0
2005-04-21 00:56:00,139.868,139.868,139.861,139.861,190600001.0
2005-04-21 00:57:00,139.858,139.865,139.855,139.857,80200000.0
2005-04-21 00:58:00,139.862,139.871,139.862,139.87,56499999.0
2005-04-21 00:59:00,139.865,139.865,139.848,139.848,68700001.0
2005-04-21 01:00:00,139.844,139.852,139.841,139.843,84299999.0
2005-04-21 01:01:00,139.837,139.843,139.83,139.841,70400002.0
2005-04-21 01:02:00,139.843,139.843,139.833,139.836,71100000.0
2005-04-21 01:03:00,139.833,139.848,139.833,139.845,95800002.0
2005-04-21 01:04:00,139.846,139.852,139.84,139.842,160500000.0
2005-04-21 01:05:00,139.853,139.885,139.853,139.878,36000000.0
2005-04-21 01:06:00,139.875,139.875,139.846,139.855,78500000.0
2005-04-21 01:07:00,139.858,139.858,139.848,139.851,70099999.0
2005-04-21 01:08:00,139.852,139.857,139.852,139.857,98300002.0
2005-04-21 01:09:00,139.85,139.855,139.85,139.855,23200000.0
2005-04-21 01:10:00,139.853,139.853,139.84,139.843,143899998.0
2005-04-21 01:11:00,139.835,139.84,139.834,139.838,94699999.0
2005-04-21 01:12:00,139.845,139.845,139.835,139.84,118099999.0
2005-04-21 01:13:00,139.835,139.835,139.808,139.817,85899999.0
2005-04-21 01:14:00,139.827,139.84,139.806,139.829,109499999.0
2005-04-21 01:15:00,139.833,139.847,139.827,139.839,69099998.0
2005-04-21 01:16:00,139.858,139.882,139.851,139.882,115699999.0
2005-04-21 01:17:00,139.871,139.89,139.864,139.864,141699999.0
2005-04-21 01:18:00,139.871,139.875,139.865,139.875,64800000.0
2005-04-21 01:19:00,139.877,139.88,139.869,139.88,87900001.0
2005-04-21 01:20:00,139.88,139.885,139.877,139.885,74199999.0
2005-04-21 01:21:00,139.875,139.885,139.874,139.875,106800002.0
2005-04-21 01:22:00,139.879,139.891,139.879,139.882,126600001.0
2005-04-21 01:23:00,139.885,139.899,139.885,139.885,71700001.0
2005-04-21 01:24:00,139.881,139.888,139.872,139.872,24000000.0
2005-04-21 01:25:00,139.886,139.886,139.882,139.882,39200000.0
2005-04-21 01:26:00,139.87,139.873,139.854,139.87,173399996.0
2005-04-21 01:27:00,139.877,139.879,139.875,139.879,78399999.0
2005-04-21 01:28:00,139.883,139.904,139.883,139.89,79499999.0
2005-04-21 01:29:00,139.907,139.907,139.896,139.896,71700000.0
2005-04-21 01:30:00,139.901,139.91,139.896,139.905,157699998.0
2005-04-21 01:31:00,139.913,139.932,139.913,139.932,137900001.0
2005-04-21 01:32:00,139.933,139.964,139.927,139.964,66899999.0
2005-04-21 01:33:00,139.952,139.952,139.921,139.944,124699999.0
2005-04-21 01:34:00,139.963,139.963,139.915,139.943,144199997.0
2005-04-21 01:35:00,139.96,139.962,139.947,139.962,69099999.0
2005-04-21 01:36:00,139.983,140.023,139.983,139.984,47200000.0
2005-04-21 01:37:00,139.995,140.029,139.995,140.026,95100002.0
2005-04-21 01:38:00,140.038,140.045,140.036,140.04,91499999.0
2005-04-21 01:39:00,140.042,140.055,140.042,140.052,136799996.0
2005-04-21 01:40:00,140.088,140.096,140.072,140.093,114499997.0
2005-04-21 01:41:00,140.081,140.092,140.058,140.092,199599998.0
2005-04-21 01:42:00,140.117,140.117,140.082,140.082,204700001.0
2005-04-21 01:43:00,140.059,140.074,140.048,140.049,94899999.0
2005-04-21 01:44:00,140.04,140.05,140.036,140.047,150099998.0
2005-04-21 01:45:00,140.055,140.07,140.055,140.07,61600000.0
2005-04-21 01:46:00,140.081,140.083,140.061,140.081,88400000.0
2005-04-21 01:47:00,140.075,140.091,140.066,140.091,98799999.0
2005-04-21 01:48:00,140.087,140.104,140.075,140.104,56000000.0
2005-04-21 01:49:00,140.109,140.125,140.094,140.102,111200000.0
2005-04-21 01:50:00,140.073,140.099,140.073,140.099,61200000.0
2005-04-21 01:51:00,140.088,140.101,140.073,140.097,83400001.0
2005-04-21 01:52:00,140.105,140.111,140.1,140.104,87599999.0
2005-04-21 01:53:00,140.083,140.105,140.078,140.101,147300001.0
2005-04-21 01:54:00,140.096,140.096,140.06,140.06,105499999.0
2005-04-21 01:55:00,140.073,140.09,140.058,140.09,131400001.0
2005-04-21 01:56:00,140.073,140.08,140.065,140.072,123900002.0
2005-04-21 01:57:00,140.067,140.079,140.065,140.069,79599999.0
2005-04-21 01:58:00,140.072,140.114,140.069,140.114,110700001.0
2005-04-21 01:59:00,140.101,140.102,140.091,140.096,135600001.0
2005-04-21 02:00:00,140.102,140.104,140.084,140.09,85500002.0
2005-04-21 02:01:00,140.085,140.088,140.068,140.088,92599999.0
2005-04-21 02:02:00,140.083,140.083,140.065,140.065,105500001.0
2005-04-21 02:03:00,140.047,140.047,140.021,140.021,93900000.0
2005-04-21 02:04:00,140.018,140.02,140.008,140.012,121400000.0
2005-04-21 02:05:00,140.004,140.01,139.976,139.976,86400001.0
2005-04-21 02:06:00,139.98,139.988,139.977,139.981,83100000.0
2005-04-21 02:07:00,139.981,139.998,139.976,139.991,60800000.0
2005-04-21 02:08:00,139.982,139.993,139.969,139.993,82200000.0
2005-04-21 02:09:00,139.999,140.02,139.985,140.02,63400001.0
2005-04-21 02:10:00,140.013,140.019,139.999,140.017,84400000.0
2005-04-21 02:11:00,140.006,140.018,139.999,140.018,61600000.0
2005-04-21 02:12:00,140.006,140.015,139.998,140.015,106000000.0
2005-04-21 02:13:00,140.003,140.013,139.989,140.013,70600000.0
2005-04-21 02:14:00,140.022,140.03,139.999,140.027,190900000.0
2005-04-21 02:15:00,140.035,140.047,140.016,140.027,67799999.0
2005-04-21 02:16:00,140.012,140.019,139.98,139.987,95099999.0
2005-04-21 02:17:00,139.998,139.998,139.971,139.982,148200001.0
2005-04-21 02:18:00,139.992,139.994,139.978,139.992,41100000.0
2005-04-21 02:19:00,139.994,140.004,139.985,139.985,32700000.0
2005-04-21 02:20:00,140.002,140.013,140.001,140.001,76800000.0
2005-04-21 02:21:00,139.998,140.002,139.988,139.993,73200001.0
2005-04-21 02:22:00,139.989,139.998,139.982,139.982,32600000.0
2005-04-21 02:23:00,139.969,139.986,139.967,139.975,143599998.0
2005-04-21 02:24:00,139.979,139.991,139.974,139.985,83200000.0
2005-04-21 02:25:00,139.964,139.964,139.918,139.918,44800001.0
2005-04-21 02:26:00,139.918,139.936,139.915,139.934,44200000.0
2005-04-21 02:27:00,139.918,139.918,139.889,139.89,24000000.0
2005-04-21 02:28:00,139.898,139.904,139.883,139.897,91200000.0
2005-04-21 02:29:00,139.891,139.908,139.886,139.892,106199999.0
2005-04-21 02:30:00,139.889,139.898,139.887,139.898,54399999.0
2005-04-21 02:31:00,139.908,139.916,139.904,139.91,190400002.0
2005-04-21 02:32:00,139.905,139.914,139.896,139.905,63799999.0
2005-04-21 02:33:00,139.908,139.908,139.903,139.908,51000002.0
2005-04-21 02:34:00,139.901,139.908,139.901,139.908,165100003.0
2005-04-21 02:35:00,139.907,139.912,139.901,139.907,110800000.0
2005-04-21 02:36:00,139.914,139.935,139.91,139.935,63500000.0
2005-04-21 02:37:00,139.933,139.944,139.924,139.931,152399998.0
2005-04-21 02:38:00,139.928,139.93,139.912,139.919,68200001.0
2005-04-21 02:39:00,139.92,139.92,139.891,139.917,91299999.0
2005-04-21 02:40:00,139.908,139.914,139.905,139.91,115100002.0
2005-04-21 02:41:00,139.908,139.908,139.892,139.892,59099999.0
2005-04-21 02:42:00,139.888,139.902,139.888,139.897,91100000.0
2005-04-21 02:43:00,139.897,139.906,139.897,139.902,108600003.0
2005-04-21 02:44:00,139.893,139.893,139.869,139.881,103800000.0
2005-04-21 02:45:00,139.863,139.865,139.852,139.852,100799999.0
2005-04-21 02:46:00,139.86,139.86,139.84,139.855,93099999.0
2005-04-21 02:47:00,139.858,139.866,139.842,139.866,27700000.0
2005-04-21 02:48:00,139.858,139.858,139.852,139.852,58499999.0
2005-04-21 02:49:00,139.857,139.87,139.857,139.87,70800001.0
2005-04-21 02:50:00,139.849,139.867,139.849,139.86,61700000.0
2005-04-21 02:51:00,139.854,139.868,139.854,139.865,42700000.0
2005-04-21 02:52:00,139.86,139.866,139.858,139.866,49600000.0
2005-04-21 02:53:00,139.865,139.865,139.85,139.858,26400000.0
2005-04-21 02:54:00,139.855,139.855,139.832,139.832,122200000.0
2005-04-21 02:55:00,139.827,139.827,139.823,139.823,22400000.0
2005-04-21 02:56:00,139.824,139.829,139.808,139.808,95700000.0
2005-04-21 02:57:00,139.808,139.808,139.798,139.807,31200000.0
2005-04-21 02:58:00,139.818,139.825,139.807,139.825,126700000.0
2005-04-21 02:59:00,139.835,139.835,139.825,139.825,104700000.0
2005-04-21 03:00:00,139.857,139.858,139.835,139.853,88000000.0
2005-04-21 03:01:00,139.845,139.845,139.835,139.845,82900001.0
2005-04-21 03:02:00,139.843,139.855,139.841,139.855,138999998.0
2005-04-21 03:03:00,139.847,139.856,139.838,139.841,130200003.0
2005-04-21 03:04:00,139.84,139.861,139.84,139.853,59400000.0
2005-04-21 03:05:00,139.851,139.867,139.851,139.867,150499998.0
2005-04-21 03:06:00,139.862,139.868,139.856,139.864,96699999.0
2005-04-21 03:07:00,139.856,139.856,139.813,139.834,130999999.0
2005-04-21 03:08:00,139.85,139.857,139.835,139.835,71199999.0
2005-04-21 03:09:00,139.833,139.841,139.828,139.828,29500000.0
2005-04-21 03:10:00,139.825,139.828,139.822,139.828,45299999.0
2005-04-21 03:11:00,139.845,139.876,139.841,139.876,72300000.0
2005-04-21 03:12:00,139.863,139.875,139.849,139.865,110200001.0
2005-04-21 03:13:00,139.862,139.864,139.853,139.853,109200000.0
2005-04-21 03:14:00,139.853,139.863,139.853,139.859,29300000.0
2005-04-21 03:15:00,139.852,139.858,139.838,139.853,87200001.0
2005-04-21 03:16:00,139.847,139.847,139.835,139.84,117400000.0
2005-04-21 03:17:00,139.843,139.843,139.83,139.84,59100000.0
2005-04-21 03:18:00,139.835,139.845,139.827,139.845,68800000.0
2005-04-21 03:19:00,139.838,139.843,139.831,139.832,124400001.0
2005-04-21 03:20:00,139.827,139.835,139.825,139.825,119500000.0
2005-04-21 03:21:00,139.833,139.837,139.826,139.832,156700001.0
2005-04-21 03:22:00,139.811,139.813,139.797,139.808,158699997.0
2005-04-21 03:23:00,139.804,139.821,139.804,139.82,84000000.0
2005-04-21 03:24:00,139.834,139.841,139.82,139.829,107500002.0
2005-04-21 03:25:00,139.835,139.857,139.835,139.85,196699999.0
2005-04-21 03:26:00,139.842,139.855,139.837,139.842,141899996.0
2005-04-21 03:27:00,139.843,139.849,139.835,139.846,49500000.0
2005-04-21 03:28:00,139.842,139.846,139.839,139.842,101600000.0
2005-04-21 03:29:00,139.855,139.867,139.855,139.867,138800003.0
2005-04-21 03:30:00,139.854,139.865,139.853,139.865,105999999.0
2005-04-21 03:31:00,139.846,139.846,139.834,139.839,45600000.0
2005-04-21 03:32:00,139.833,139.833,139.818,139.827,98999999.0
2005-04-21 03:33:00,139.823,139.836,139.816,139.823,76499999.0
2005-04-21 03:34:00,139.825,139.846,139.825,139.84,58300000.0
2005-04-21 03:35:00,139.833,139.833,139.819,139.819,24800000.0
2005-04-21 03:36:00,139.834,139.851,139.832,139.832,80700000.0
2005-04-21 03:37:00,139.839,139.839,139.836,139.836,40300000.0
2005-04-21 03:38:00,139.837,139.837,139.828,139.837,113600001.0
2005-04-21 03:39:00,139.833,139.84,139.822,139.84,99900000.0
2005-04-21 03:40:00,139.84,139.841,139.838,139.838,56500000.0
2005-04-21 03:41:00,139.835,139.854,139.827,139.854,39300000.0
2005-04-21 03:42:00,139.854,139.854,139.844,139.851,91200001.0
2005-04-21 03:43:00,139.843,139.843,139.842,139.842,20000000.0
2005-04-21 03:44:00,139.841,139.842,139.83,139.83,50400001.0
2005-04-21 03:45:00,139.823,139.823,139.809,139.812,128999997.0
2005-04-21 03:46:00,139.82,139.838,139.816,139.838,124999998.0
2005-04-21 03:47:00,139.844,139.844,139.825,139.833,51800000.0
2005-04-21 03:48:00,139.833,139.844,139.827,139.844,46400000.0
2005-04-21 03:49:00,139.835,139.843,139.83,139.839,71600000.0
2005-04-21 03:50:00,139.838,139.841,139.836,139.837,85500002.0
2005-04-21 03:51:00,139.852,139.852,139.838,139.847,54000000.0
2005-04-21 03:52:00,139.843,139.854,139.812,139.854,63899999.0
2005-04-21 03:53:00,139.867,139.868,139.853,139.868,123800000.0
2005-04-21 03:54:00,139.859,139.87,139.859,139.868,94400001.0
2005-04-21 03:55:00,139.862,139.868,139.862,139.868,9000000.0
2005-04-21 03:56:00,139.867,139.876,139.865,139.865,66500001.0
2005-04-21 03:57:00,139.877,139.88,139.871,139.876,27900000.0
2005-04-21 03:58:00,139.888,139.891,139.87,139.87,48599999.0
2005-04-21 03:59:00,139.863,139.878,139.861,139.872,90299998.0
2005-04-21 04:00:00,139.856,139.856,139.852,139.852,40300001.0
2005-04-21 04:01:00,139.853,139.853,139.833,139.839,49700001.0
2005-04-21 04:02:00,139.835,139.842,139.83,139.84,204499999.0
2005-04-21 04:03:00,139.843,139.853,139.832,139.853,51799999.0
2005-04-21 04:04:00,139.862,139.862,139.815,139.834,112600000.0
2005-04-21 04:05:00,139.84,139.857,139.815,139.857,69999999.0
2005-04-21 04:06:00,139.872,139.877,139.862,139.877,68400000.0
2005-04-21 04:07:00,139.893,139.896,139.879,139.896,64300000.0
2005-04-21 04:08:00,139.9,139.9,139.882,139.888,61300001.0
2005-04-21 04:09:00,139.885,139.893,139.884,139.888,103800000.0
2005-04-21 04:10:00,139.89,139.89,139.885,139.89,39200000.0
2005-04-21 04:11:00,139.883,139.886,139.875,139.875,28799999.0
2005-04-21 04:12:00,139.869,139.886,139.869,139.869,51999999.0
2005-04-21 04:13:00,139.878,139.902,139.876,139.889,108700001.0
2005-04-21 04:14:00,139.883,139.901,139.883,139.901,84500000.0
2005-04-21 04:15:00,139.889,139.892,139.884,139.89,53600000.0
2005-04-21 04:16:00,139.89,139.903,139.888,139.891,69899999.0
2005-04-21 04:17:00,139.904,139.915,139.896,139.905,62400000.0
2005-04-21 04:18:00,139.917,139.917,139.909,139.916,60800000.0
2005-04-21 04:19:00,139.92,139.952,139.917,139.943,83200000.0
2005-04-21 04:20:00,139.94,139.94,139.913,139.922,68799999.0
2005-04-21 04:21:00,139.927,139.927,139.914,139.914,94500000.0
2005-04-21 04:22:00,139.899,139.905,139.877,139.898,261400002.0
2005-04-21 04:23:00,139.898,139.901,139.889,139.901,39700000.0
2005-04-21 04:24:00,139.9,139.902,139.888,139.898,115099998.0
2005-04-21 04:25:00,139.895,139.905,139.895,139.9,49500000.0
2005-04-21 04:26:00,139.915,139.924,139.901,139.91,98200000.0
2005-04-21 04:27:00,139.907,139.907,139.888,139.894,35200000.0
2005-04-21 04:28:00,139.889,139.896,139.889,139.892,81699999.0
2005-04-21 04:29:00,139.881,139.881,139.833,139.851,86700000.0
2005-04-21 04:30:00,139.86,139.86,139.841,139.847,87899999.0
2005-04-21 04:31:00,139.83,139.859,139.83,139.856,50900000.0
2005-04-21 04:32:00,139.862,139.862,139.843,139.862,115799996.0
2005-04-21 04:33:00,139.843,139.849,139.83,139.845,101300001.0
2005-04-21 04:34:00,139.846,139.856,139.837,139.837,78100000.0
2005-04-21 04:35:00,139.823,139.86,139.823,139.86,104900000.0
2005-04-21 04:36:00,139.864,139.864,139.84,139.852,161099998.0
2005-04-21 04:37:00,139.863,139.875,139.858,139.858,143599997.0
2005-04-21 04:38:00,139.871,139.877,139.858,139.867,76400000.0
2005-04-21 04:39:00,139.867,139.867,139.854,139.854,116400002.0
2005-04-21 04:40:00,139.874,139.874,139.863,139.867,95199999.0
2005-04-21 04:41:00,139.88,139.888,139.879,139.887,58300000.0
2005-04-21 04:42:00,139.881,139.888,139.881,139.888,38300000.0
2005-04-21 04:43:00,139.887,139.887,139.88,139.88,52199999.0
2005-04-21 04:44:00,139.886,139.896,139.879,139.896,67100000.0
2005-04-21 04:45:00,139.893,139.895,139.886,139.892,136400000.0
2005-04-21 04:46:00,139.897,139.901,139.887,139.898,140600000.0
2005-04-21 04:47:00,139.91,139.912,139.895,139.901,72800000.0
2005-04-21 04:48:00,139.899,139.914,139.899,139.91,138700001.0
2005-04-21 04:49:00,139.92,139.93,139.895,139.93,178000001.0
2005-04-21 04:50:00,139.913,139.93,139.899,139.907,199899999.0
2005-04-21 04:51:00,139.932,139.932,139.928,139.928,13900000.0
2005-04-21 04:52:00,139.915,139.915,139.915,139.915,20700001.0
2005-04-21 04:53:00,139.917,139.923,139.905,139.923,102700000.0
2005-04-21 04:54:00,139.909,139.915,139.904,139.907,104700000.0
2005-04-21 04:55:00,139.907,139.915,139.907,139.907,85200000.0
2005-04-21 04:56:00,139.91,139.915,139.902,139.905,75700000.0
2005-04-21 04:57:00,139.905,139.913,139.905,139.909,64399998.0
2005-04-21 04:58:00,139.914,139.916,139.914,139.916,24800000.0
2005-04-21 04:59:00,139.917,139.925,139.917,139.92,57199999.0
2005-04-21 05:00:00,139.918,139.918,139.899,139.906,74300000.0
2005-04-21 05:01:00,139.894,139.909,139.894,139.902,68399999.0
2005-04-21 05:02:00,139.9,139.916,139.9,139.916,64600001.0
2005-04-21 05:03:00,139.91,139.917,139.907,139.907,62500000.0
2005-04-21 05:04:00,139.907,139.925,139.907,139.925,154299997.0
2005-04-21 05:05:00,139.922,139.922,139.906,139.921,221199998.0
2005-04-21 05:06:00,139.915,139.916,139.903,139.911,113100002.0
2005-04-21 05:07:00,139.903,139.905,139.9,139.903,51500000.0
2005-04-21 05:08:00,139.897,139.91,139.897,139.908,30100000.0
2005-04-21 05:09:00,139.907,139.914,139.898,139.914,147400001.0
2005-04-21 05:10:00,139.896,139.896,139.883,139.895,95100001.0
2005-04-21 05:11:00,139.89,139.898,139.885,139.892,29200000.0
2005-04-21 05:12:00,139.887,139.894,139.883,139.894,106399997.0
2005-04-21 05:13:00,139.872,139.902,139.847,139.901,95200000.0
2005-04-21 05:14:00,139.908,139.919,139.903,139.903,78700001.0
2005-04-21 05:15:00,139.906,139.906,139.877,139.896,74099999.0
2005-04-21 05:16:00,139.893,139.897,139.886,139.892,44300000.0
2005-04-21 05:17:00,139.879,139.901,139.872,139.872,90599999.0
2005-04-21 05:18:00,139.879,139.898,139.879,139.883,107100001.0
2005-04-21 05:19:00,139.882,139.896,139.879,139.893,71100000.0
2005-04-21 05:20:00,139.898,139.899,139.879,139.891,111299999.0
2005-04-21 05:21:00,139.901,139.917,139.9,139.9,66000000.0
2005-04-21 05:22:00,139.91,139.913,139.901,139.903,133199998.0
2005-04-21 05:23:00,139.891,139.904,139.891,139.904,82699999.0
2005-04-21 05:24:00,139.902,139.902,139.885,139.897,73899998.0
2005-04-21 05:25:00,139.91,139.919,139.908,139.919,50400000.0
2005-04-21 05:26:00,139.912,139.917,139.903,139.916,67699999.0
2005-04-21 05:27:00,139.947,139.947,139.863,139.924,66500000.0
2005-04-21 05:28:00,139.953,139.953,139.945,139.945,31400000.0
2005-04-21 05:29:00,139.957,139.964,139.943,139.964,45000000.0
2005-04-21 05:30:00,139.948,139.948,139.948,139.948,30400000.0
2005-04-21 05:31:00,139.948,139.954,139.941,139.95,183400000.0
2005-04-21 05:32:00,139.941,139.948,139.931,139.948,143800001.0
2005-04-21 05:33:00,139.942,139.942,139.93,139.942,65600001.0
2005-04-21 05:34:00,139.937,139.937,139.926,139.932,113299998.0
2005-04-21 05:35:00,139.935,139.935,139.919,139.92,148200000.0
2005-04-21 05:36:00,139.913,139.924,139.902,139.924,142599998.0
2005-04-21 05:37:00,139.897,139.907,139.869,139.907,111900004.0
2005-04-21 05:38:00,139.9,139.934,139.873,139.925,89199998.0
2005-04-21 05:39:00,139.943,139.943,139.864,139.926,136499997.0
2005-04-21 05:40:00,139.943,139.95,139.921,139.933,69700001.0
2005-04-21 05:41:00,139.931,139.952,139.915,139.945,75500000.0
2005-04-21 05:42:00,139.955,139.966,139.949,139.952,85600000.0
2005-04-21 05:43:00,139.958,139.971,139.953,139.971,80500000.0
2005-04-21 05:44:00,139.953,139.955,139.942,139.949,95399998.0
2005-04-21 05:45:00,139.948,139.959,139.943,139.959,111200001.0
2005-04-21 05:46:00,139.962,139.964,139.955,139.955,90099998.0
2005-04-21 05:47:00,139.953,139.965,139.953,139.96,134399999.0
2005-04-21 05:48:00,139.957,139.957,139.921,139.924,147500002.0
2005-04-21 05:49:00,139.847,139.929,139.847,139.92,122600000.0
2005-04-21 05:50:00,139.912,139.912,139.898,139.907,23800000.0
2005-04-21 05:51:00,139.908,139.908,139.884,139.889,59299998.0
2005-04-21 05:52:00,139.91,139.923,139.904,139.904,89100000.0
2005-04-21 05:53:00,139.91,139.915,139.905,139.915,122300000.0
2005-04-21 05:54:00,139.916,139.916,139.908,139.916,101300000.0
2005-04-21 05:55:00,139.915,139.915,139.904,139.907,45400000.0
2005-04-21 05:56:00,139.903,139.907,139.903,139.904,66300000.0
2005-04-21 05:57:00,139.902,139.902,139.898,139.898,36000000.0
2005-04-21 05:58:00,139.893,139.906,139.887,139.906,68799999.0
2005-04-21 05:59:00,139.908,139.911,139.899,139.91,95899998.0
2005-04-21 06:00:00,139.902,139.91,139.9,139.91,34900000.0
2005-04-21 06:01:00,139.907,139.907,139.907,139.907,8800000.0
2005-04-21 06:02:00,139.912,139.917,139.912,139.917,92699999.0
2005-04-21 06:03:00,139.923,139.931,139.923,139.925,94000000.0
2005-04-21 06:04:00,139.921,139.924,139.921,139.924,60800001.0
2005-04-21 06:05:00,139.925,139.925,139.913,139.925,44300001.0
2005-04-21 06:06:00,139.92,139.925,139.915,139.92,151199999.0
2005-04-21 06:07:00,139.905,139.923,139.905,139.917,65900000.0
2005-04-21 06:08:00,139.928,139.928,139.91,139.92,69599999.0
2005-04-21 06:09:00,139.916,139.92,139.91,139.919,52800000.0
2005-04-21 06:10:00,139.917,139.917,139.908,139.912,83099999.0
2005-04-21 06:11:00,139.918,139.919,139.907,139.918,100499998.0
2005-04-21 06:12:00,139.907,139.91,139.907,139.91,32200001.0
2005-04-21 06:13:00,139.914,139.921,139.905,139.905,86900002.0
2005-04-21 06:14:00,139.923,139.923,139.912,139.912,36700001.0
2005-04-21 06:15:00,139.922,139.922,139.905,139.905,95899999.0
2005-04-21 06:16:00,139.91,139.915,139.902,139.91,103300000.0
2005-04-21 06:17:00,139.917,139.922,139.906,139.922,85199999.0
2005-04-21 06:18:00,139.907,139.918,139.907,139.918,91799999.0
2005-04-21 06:19:00,139.925,139.925,139.912,139.917,233599999.0
2005-04-21 06:20:00,139.922,139.923,139.91,139.923,62099999.0
2005-04-21 06:21:00,139.916,139.916,139.914,139.914,13600000.0
2005-04-21 06:22:00,139.914,139.914,139.896,139.9,121400000.0
2005-04-21 06:23:00,139.9,139.9,139.878,139.882,84700001.0
2005-04-21 06:24:00,139.885,139.886,139.877,139.886,71599999.0
2005-04-21 06:25:00,139.9,139.915,139.885,139.915,147299999.0
2005-04-21 06:26:00,139.9,139.907,139.899,139.9,145000000.0
2005-04-21 06:27:00,139.895,139.895,139.89,139.89,31200000.0
2005-04-21 06:28:00,139.887,139.888,139.872,139.872,124900000.0
2005-04-21 06:29:00,139.884,139.886,139.884,139.886,33499999.0
2005-04-21 06:30:00,139.887,139.887,139.874,139.874,80600000.0
2005-04-21 06:31:00,139.885,139.897,139.885,139.897,81499999.0
2005-04-21 06:32:00,139.9,139.905,139.895,139.898,65200000.0
2005-04-21 06:33:00,139.898,139.898,139.893,139.898,98599997.0
2005-04-21 06:34:00,139.895,139.895,139.895,139.895,18400000.0
2005-04-21 06:35:00,139.912,139.919,139.89,139.89,68799999.0
2005-04-21 06:36:00,139.897,139.898,139.891,139.898,58299998.0
2005-04-21 06:37:00,139.896,139.898,139.889,139.898,100300000.0
2005-04-21 06:38:00,139.903,139.903,139.9,139.9,34600000.0
2005-04-21 06:39:00,139.908,139.908,139.903,139.903,54400000.0
2005-04-21 06:40:00,139.892,139.9,139.884,139.884,147200003.0
2005-04-21 06:41:00,139.888,139.897,139.887,139.892,77900000.0
2005-04-21 06:42:00,139.889,139.897,139.881,139.888,129499999.0
2005-04-21 06:43:00,139.88,139.88,139.87,139.88,51600000.0
2005-04-21 06:44:00,139.893,139.896,139.881,139.89,140900001.0
2005-04-21 06:45:00,139.892,139.9,139.874,139.89,75200001.0
2005-04-21 06:46:00,139.886,139.897,139.876,139.888,155499998.0
2005-04-21 06:47:00,139.903,139.91,139.873,139.895,97500000.0
2005-04-21 06:48:00,139.888,139.902,139.883,139.901,40200000.0
2005-04-21 06:49:00,139.888,139.901,139.885,139.901,91999998.0
2005-04-21 06:50:00,139.908,139.91,139.898,139.904,69500000.0
2005-04-21 06:51:00,139.9,139.91,139.889,139.908,137599998.0
2005-04-21 06:52:00,139.896,139.902,139.888,139.895,114100000.0
2005-04-21 06:53:00,139.905,139.905,139.905,139.905,33600000.0
2005-04-21 06:54:00,139.908,139.912,139.9,139.904,89599999.0
2005-04-21 06:55:00,139.905,139.915,139.905,139.908,137500001.0
2005-04-21 06:56:00,139.913,139.913,139.896,139.907,143600000.0
2005-04-21 06:57:00,139.907,139.908,139.896,139.908,95799999.0
2005-04-21 06:58:00,139.907,139.907,139.884,139.894,138900002.0
2005-04-21 06:59:00,139.893,139.893,139.876,139.886,116299997.0
2005-04-21 07:00:00,139.888,139.888,139.845,139.858,93900000.0
2005-04-21 07:01:00,139.845,139.845,139.832,139.839,143899999.0
2005-04-21 07:02:00,139.836,139.849,139.836,139.845,34200000.0
2005-04-21 07:03:00,139.849,139.849,139.838,139.849,84499999.0
2005-04-21 07:04:00,139.846,139.865,139.841,139.865,113900001.0
2005-04-21 07:05:00,139.855,139.868,139.816,139.85,87900000.0
2005-04-21 07:06:00,139.855,139.855,139.835,139.847,135600001.0
2005-04-21 07:07:00,139.858,139.862,139.851,139.851,61900000.0
2005-04-21 07:08:00,139.853,139.867,139.849,139.858,44000000.0
2005-04-21 07:09:00,139.849,139.866,139.847,139.856,180100001.0
2005-04-21 07:10:00,139.847,139.862,139.845,139.858,92400002.0
2005-04-21 07:11:00,139.865,139.872,139.859,139.863,116600001.0
2005-04-21 07:12:00,139.862,139.87,139.862,139.87,33600000.0
2005-04-21 07:13:00,139.862,139.866,139.855,139.855,71599999.0
2005-04-21 07:14:00,139.842,139.856,139.836,139.855,123099998.0
2005-04-21 07:15:00,139.845,139.854,139.828,139.828,61600000.0
2005-04-21 07:16:00,139.818,139.834,139.808,139.823,62000000.0
2005-04-21 07:17:00,139.815,139.83,139.807,139.83,22900000.0
2005-04-21 07:18:00,139.818,139.828,139.81,139.81,147199999.0
2005-04-21 07:19:00,139.813,139.813,139.812,139.812,51199999.0
2005-04-21 07:20:00,139.804,139.821,139.804,139.808,133400001.0
2005-04-21 07:21:00,139.795,139.807,139.795,139.803,79200001.0
2005-04-21 07:22:00,139.805,139.807,139.799,139.803,92700000.0
2005-04-21 07:23:00,139.812,139.812,139.8,139.81,80299999.0
2005-04-21 07:24:00,139.8,139.813,139.799,139.813,47200000.0
2005-04-21 07:25:00,139.808,139.812,139.803,139.804,133200001.0
2005-04-21 07:26:00,139.817,139.819,139.812,139.812,50700000.0
2005-04-21 07:27:00,139.813,139.818,139.802,139.802,76399999.0
2005-04-21 07:28:00,139.818,139.818,139.809,139.817,89700002.0
2005-04-21 07:29:00,139.816,139.829,139.816,139.828,72600001.0
2005-04-21 07:30:00,139.829,139.833,139.824,139.827,89600000.0
2005-04-21 07:31:00,139.827,139.836,139.827,139.836,99200002.0
2005-04-21 07:32:00,139.832,139.832,139.814,139.821,96100002.0
2005-04-21 07:33:00,139.821,139.829,139.82,139.829,90300001.0
2005-04-21 07:34:00,139.833,139.833,139.82,139.826,120799999.0
2005-04-21 07:35:00,139.816,139.824,139.809,139.816,67199999.0
2005-04-21 07:36:00,139.814,139.822,139.805,139.813,104000002.0
2005-04-21 07:37:00,139.815,139.82,139.803,139.803,74700000.0
2005-04-21 07:38:00,139.813,139.813,139.806,139.808,95300000.0
2005-04-21 07:39:00,139.806,139.827,139.806,139.819,128800002.0
2005-04-21 07:40:00,139.823,139.839,139.82,139.839,123899998.0
2005-04-21 07:41:00,139.83,139.84,139.823,139.838,186899998.0
2005-04-21 07:42:00,139.828,139.832,139.825,139.829,76300000.0
2005-04-21 07:43:00,139.836,139.841,139.827,139.841,79600001.0
2005-04-21 07:44:00,139.847,139.847,139.835,139.846,25700000.0
2005-04-21 07:45:00,139.846,139.89,139.841,139.89,123099998.0
2005-04-21 07:46:00,139.88,139.88,139.857,139.879,76000001.0
2005-04-21 07:47:00,139.889,139.909,139.889,139.907,39199999.0
2005-04-21 07:48:00,139.903,139.913,139.891,139.901,93699998.0
2005-04-21 07:49:00,139.874,139.89,139.834,139.89,86300002.0
2005-04-21 07:50:00,139.898,139.915,139.896,139.915,129500002.0
2005-04-21 07:51:00,139.915,139.923,139.915,139.915,55600000.0
2005-04-21 07:52:00,139.905,139.915,139.905,139.909,72399999.0
2005-04-21 07:53:00,139.922,139.925,139.914,139.925,149200000.0
2005-04-21 07:54:00,139.92,139.922,139.905,139.92,85299999.0
2005-04-21 07:55:00,139.885,139.94,139.87,139.94,67500001.0
2005-04-21 07:56:00,139.952,139.952,139.938,139.947,44200000.0
2005-04-21 07:57:00,139.937,139.947,139.937,139.938,89999999.0
2005-04-21 07:58:00,139.953,139.963,139.953,139.958,202400001.0
2005-04-21 07:59:00,139.957,139.969,139.952,139.964,39200000.0
2005-04-21 08:00:00,139.93,139.93,139.867,139.921,149399997.0
2005-04-21 08:01:00,139.932,139.943,139.932,139.942,29000000.0
2005-04-21 08:02:00,139.941,139.948,139.941,139.948,96100000.0
2005-04-21 08:03:00,139.936,139.936,139.922,139.93,59500000.0
2005-04-21 08:04:00,139.946,139.947,139.932,139.938,115000000.0
2005-04-21 08:05:00,139.945,139.945,139.938,139.943,43699999.0
2005-04-21 08:06:00,139.944,139.96,139.934,139.96,156599998.0
2005-04-21 08:07:00,139.957,139.957,139.949,139.949,61599999.0
2005-04-21 08:08:00,139.946,139.946,139.937,139.944,65499999.0
2005-04-21 08:09:00,139.935,139.935,139.927,139.93,48000000.0
2005-04-21 08:10:00,139.923,139.923,139.891,139.899,95299998.0
2005-04-21 08:11:00,139.91,139.91,139.89,139.898,75299999.0
2005-04-21 08:12:00,139.902,139.902,139.865,139.865,192600000.0
2005-04-21 08:13:00,139.856,139.876,139.856,139.868,94000001.0
2005-04-21 08:14:00,139.85,139.854,139.828,139.828,81499999.0
2005-04-21 08:15:00,139.828,139.828,139.808,139.813,83600000.0
2005-04-21 08:16:00,139.823,139.825,139.815,139.815,49300000.0
2005-04-21 08:17:00,139.805,139.816,139.8,139.816,66400000.0
2005-04-21 08:18:00,139.818,139.825,139.808,139.808,25500000.0
2005-04-21 08:19:00,139.797,139.803,139.793,139.795,87500002.0
2005-04-21 08:20:00,139.807,139.813,139.799,139.813,76599999.0
2005-04-21 08:21:00,139.805,139.817,139.805,139.817,117399998.0
2005-04-21 08:22:00,139.811,139.811,139.79,139.795,60700000.0
2005-04-21 08:23:00,139.771,139.771,139.739,139.75,168900000.0
2005-04-21 08:24:00,139.767,139.772,139.75,139.772,201800004.0
2005-04-21 08:25:00,139.781,139.781,139.761,139.77,151599998.0
2005-04-21 08:26:00,139.782,139.782,139.766,139.766,23500000.0
2005-04-21 08:27:00,139.765,139.765,139.75,139.75,132399998.0
2005-04-21 08:28:00,139.747,139.754,139.73,139.73,86100000.0
2005-04-21 08:29:00,139.748,139.748,139.743,139.748,88600002.0
2005-04-21 08:30:00,139.757,139.757,139.746,139.752,57600000.0
2005-04-21 08:31:00,139.756,139.775,139.756,139.775,27200000.0
2005-04-21 08:32:00,139.767,139.781,139.765,139.765,94399998.0
2005-04-21 08:33:00,139.763,139.802,139.763,139.802,109099997.0
2005-04-21 08:34:00,139.814,139.848,139.801,139.848,114000000.0
2005-04-21 08:35:00,139.833,139.852,139.825,139.849,83200000.0
2005-04-21 08:36:00,139.865,139.904,139.865,139.904,142000000.0
2005-04-21 08:37:00,139.908,139.908,139.873,139.881,115099998.0
2005-04-21 08:38:00,139.873,139.879,139.871,139.879,69799999.0
2005-04-21 08:39:00,139.876,139.876,139.865,139.875,91899999.0
2005-04-21 08:40:00,139.874,139.88,139.869,139.87,62099999.0
2005-04-21 08:41:00,139.873,139.899,139.862,139.896,215800001.0
2005-04-21 08:42:00,139.912,139.93,139.894,139.91,62700001.0
2005-04-21 08:43:00,139.898,139.904,139.881,139.904,125799998.0
2005-04-21 08:44:00,139.913,139.913,139.866,139.89,139800001.0
2005-04-21 08:45:00,139.893,139.902,139.883,139.9,97799999.0
2005-04-21 08:46:00,139.913,139.928,139.91,139.91,59199999.0
2005-04-21 08:47:00,139.898,139.898,139.878,139.879,42400000.0
2005-04-21 08:48:00,139.885,139.888,139.87,139.886,101600002.0
2005-04-21 08:49:00,139.873,139.89,139.873,139.884,53200000.0
2005-04-21 08:50:00,139.887,139.897,139.887,139.897,61300000.0
2005-04-21 08:51:00,139.888,139.888,139.845,139.854,114699999.0
2005-04-21 08:52:00,139.875,139.875,139.855,139.866,94599998.0
2005-04-21 08:53:00,139.863,139.887,139.859,139.887,143900000.0
2005-04-21 08:54:00,139.869,139.869,139.852,139.858,135700001.0
2005-04-21 08:55:00,139.86,139.865,139.857,139.859,157599998.0
2005-04-21 08:56:00,139.86,139.862,139.841,139.862,76000000.0
2005-04-21 08:57:00,139.873,139.908,139.86,139.893,120700002.0
2005-04-21 08:58:00,139.873,139.873,139.845,139.845,97300000.0
2005-04-21 08:59:00,139.836,139.853,139.83,139.852,101700000.0
2005-04-21 09:00:00,139.845,139.846,139.837,139.84,97999999.0
2005-04-21 09:01:00,139.825,139.825,139.802,139.809,77599999.0
2005-04-21 09:02:00,139.815,139.826,139.804,139.815,166800004.0
2005-04-21 09:03:00,139.811,139.826,139.806,139.819,67400000.0
2005-04-21 09:04:00,139.805,139.805,139.786,139.799,64499999.0
2005-04-21 09:05:00,139.773,139.783,139.761,139.783,52700000.0
2005-04-21 09:06:00,139.777,139.786,139.766,139.772,120899999.0
2005-04-21 09:07:00,139.768,139.783,139.759,139.782,44800000.0
2005-04-21 09:08:00,139.779,139.796,139.772,139.794,91700001.0
2005-04-21 09:09:00,139.798,139.803,139.789,139.803,99900000.0
2005-04-21 09:10:00,139.786,139.806,139.786,139.806,62400000.0
2005-04-21 09:11:00,139.806,139.813,139.796,139.813,70600000.0
2005-04-21 09:12:00,139.803,139.812,139.791,139.792,82100000.0
2005-04-21 09:13:00,139.793,139.807,139.793,139.807,84500000.0
2005-04-21 09:14:00,139.813,139.836,139.809,139.836,310499996.0
2005-04-21 09:15:00,139.833,139.833,139.817,139.829,54099999.0
2005-04-21 09:16:00,139.821,139.836,139.813,139.835,106999999.0
2005-04-21 09:17:00,139.837,139.851,139.837,139.84,90799999.0
2005-04-21 09:18:00,139.839,139.847,139.838,139.847,68000000.0
2005-04-21 09:19:00,139.822,139.822,139.808,139.821,101500000.0
2005-04-21 09:20:00,139.814,139.835,139.811,139.834,101900000.0
2005-04-21 09:21:00,139.842,139.85,139.842,139.85,57000001.0
2005-04-21 09:22:00,139.852,139.854,139.826,139.832,177900001.0
2005-04-21 09:23:00,139.825,139.831,139.818,139.826,115100002.0
2005-04-21 09:24:00,139.82,139.831,139.815,139.831,124800000.0
2005-04-21 09:25:00,139.827,139.837,139.816,139.828,136600002.0
2005-04-21 09:26:00,139.837,139.851,139.827,139.829,76499999.0
2005-04-21 09:27:00,139.831,139.866,139.816,139.862,125500002.0
2005-04-21 09:28:00,139.84,139.845,139.824,139.834,105899998.0
2005-04-21 09:29:00,139.839,139.839,139.827,139.83,35400000.0
2005-04-21 09:30:00,139.828,139.834,139.814,139.829,151300002.0
2005-04-21 09:31:00,139.825,139.828,139.804,139.808,63800000.0
2005-04-21 09:32:00,139.793,139.821,139.793,139.821,140200000.0
2005-04-21 09:33:00,139.818,139.818,139.81,139.81,89900003.0
2005-04-21 09:34:00,139.808,139.808,139.797,139.797,83100000.0
2005-04-21 09:35:00,139.799,139.806,139.797,139.799,101600000.0
2005-04-21 09:36:00,139.799,139.799,139.777,139.786,140600002.0
2005-04-21 09:37:00,139.773,139.782,139.756,139.782,67499998.0
2005-04-21 09:38:00,139.784,139.784,139.769,139.776,25400000.0
2005-04-21 09:39:00,139.773,139.795,139.773,139.795,57600002.0
2005-04-21 09:40:00,139.793,139.794,139.788,139.791,47699999.0
2005-04-21 09:41:00,139.789,139.802,139.787,139.8,65199999.0
2005-04-21 09:42:00,139.805,139.819,139.791,139.819,138399998.0
2005-04-21 09:43:00,139.811,139.813,139.802,139.805,105599999.0
2005-04-21 09:44:00,139.795,139.812,139.791,139.811,99000001.0
2005-04-21 09:45:00,139.807,139.824,139.805,139.819,133600001.0
2005-04-21 09:46:00,139.833,139.839,139.823,139.835,106500000.0
2005-04-21 09:47:00,139.837,139.837,139.823,139.823,161899998.0
2005-04-21 09:48:00,139.831,139.831,139.804,139.804,69199999.0
2005-04-21 09:49:00,139.803,139.817,139.803,139.805,174200000.0
2005-04-21 09:50:00,139.812,139.818,139.804,139.818,95499999.0
2005-04-21 09:51:00,139.818,139.819,139.811,139.813,55200000.0
2005-04-21 09:52:00,139.812,139.834,139.812,139.823,60200000.0
2005-04-21 09:53:00,139.821,139.836,139.815,139.836,131299998.0
2005-04-21 09:54:00,139.834,139.848,139.83,139.835,108700001.0
2005-04-21 09:55:00,139.833,139.85,139.83,139.85,38300000.0
2005-04-21 09:56:00,139.838,139.847,139.825,139.847,201100001.0
2005-04-21 09:57:00,139.849,139.878,139.849,139.878,49199999.0
2005-04-21 09:58:00,139.866,139.869,139.848,139.869,84499999.0
2005-04-21 09:59:00,139.862,139.865,139.843,139.843,50900000.0
2005-04-21 10:00:00,139.834,139.853,139.83,139.853,45500000.0
2005-04-21 10:01:00,139.837,139.875,139.837,139.868,138200001.0
2005-04-21 10:02:00,139.858,139.863,139.85,139.863,52800000.0
2005-04-21 10:03:00,139.853,139.866,139.851,139.852,128299997.0
2005-04-21 10:04:00,139.831,139.831,139.813,139.82,123599999.0
2005-04-21 10:05:00,139.818,139.825,139.81,139.819,109100001.0
2005-04-21 10:06:00,139.837,139.846,139.834,139.844,93500001.0
2005-04-21 10:07:00,139.839,139.847,139.837,139.844,119299998.0
2005-04-21 10:08:00,139.848,139.863,139.843,139.863,108200001.0
2005-04-21 10:09:00,139.871,139.881,139.862,139.865,103600002.0
2005-04-21 10:10:00,139.867,139.867,139.843,139.843,64500000.0
2005-04-21 10:11:00,139.857,139.878,139.856,139.86,164600002.0
2005-04-21 10:12:00,139.851,139.859,139.848,139.859,107399996.0
2005-04-21 10:13:00,139.861,139.868,139.853,139.864,89500000.0
2005-04-21 10:14:00,139.857,139.86,139.85,139.859,122100003.0
2005-04-21 10:15:00,139.854,139.856,139.841,139.852,147699999.0
2005-04-21 10:16:00,139.864,139.875,139.864,139.87,67799999.0
2005-04-21 10:17:00,139.866,139.866,139.852,139.852,56000001.0
2005-04-21 10:18:00,139.854,139.864,139.854,139.855,49400000.0
2005-04-21 10:19:00,139.851,139.885,139.851,139.885,121100000.0
2005-04-21 10:20:00,139.885,139.89,139.861,139.89,135599998.0
2005-04-21 10:21:00,139.889,139.898,139.883,139.898,111100002.0
2005-04-21 10:22:00,139.905,139.925,139.905,139.908,70300000.0
2005-04-21 10:23:00,139.908,139.908,139.886,139.892,88500001.0
2005-04-21 10:24:00,139.896,139.896,139.87,139.87,48300001.0
2005-04-21 10:25:00,139.872,139.872,139.845,139.863,90200001.0
2005-04-21 10:26:00,139.885,139.904,139.868,139.904,144300001.0
2005-04-21 10:27:00,139.921,139.948,139.901,139.948,135699999.0
2005-04-21 10:28:00,139.952,139.985,139.947,139.975,175500000.0
2005-04-21 10:29:00,139.98,139.98,139.963,139.974,74399999.0
2005-04-21 10:30:00,139.969,139.979,139.954,139.972,54400001.0
2005-04-21 10:31:00,139.94,139.942,139.919,139.932,174299995.0
2005-04-21 10:32:00,139.927,139.952,139.927,139.952,169199996.0
2005-04-21 10:33:00,139.93,139.952,139.93,139.95,69599999.0
2005-04-21 10:34:00,139.938,139.96,139.934,139.96,46200000.0
2005-04-21 10:35:00,139.951,139.951,139.933,139.938,101200000.0
2005-04-21 10:36:00,139.931,139.931,139.903,139.908,170400000.0
2005-04-21 10:37:00,139.918,139.918,139.906,139.906,48400000.0
2005-04-21 10:38:00,139.917,139.929,139.915,139.918,124600000.0
2005-04-21 10:39:00,139.921,139.935,139.917,139.935,97600000.0
2005-04-21 10:40:00,139.936,139.96,139.924,139.96,75400000.0
2005-04-21 10:41:00,139.969,139.984,139.969,139.981,64000000.0
2005-04-21 10:42:00,139.978,139.996,139.978,139.99,65100000.0
2005-04-21 10:43:00,139.993,140.007,139.977,140.002,91900001.0
2005-04-21 10:44:00,140.003,140.009,139.99,139.993,82600000.0
2005-04-21 10:45:00,139.992,139.998,139.976,139.979,64700000.0
2005-04-21 10:46:00,139.975,139.992,139.965,139.991,74300000.0
2005-04-21 10:47:00,139.993,140.005,139.985,140.005,118199998.0
2005-04-21 10:48:00,139.99,140.005,139.99,140.005,47599998.0
2005-04-21 10:49:00,140.008,140.013,140.001,140.012,52600000.0
2005-04-21 10:50:00,140.011,140.023,140.009,140.02,154299999.0
2005-04-21 10:51:00,140.012,140.046,140.006,140.046,132299999.0
2005-04-21 10:52:00,140.039,140.039,139.995,139.995,57500000.0
2005-04-21 10:53:00,139.982,139.987,139.968,139.975,187899997.0
2005-04-21 10:54:00,139.978,140.001,139.97,139.971,58100000.0
2005-04-21 10:55:00,139.965,139.969,139.953,139.969,77900000.0
2005-04-21 10:56:00,139.982,139.996,139.964,139.994,119900001.0
2005-04-21 10:57:00,139.998,140.021,139.993,140.021,101700002.0
2005-04-21 10:58:00,140.024,140.034,140.018,140.021,86300001.0
2005-04-21 10:59:00,140.025,140.029,140.018,140.018,81400000.0
2005-04-21 11:00:00,140.029,140.029,140.024,140.025,95100001.0
2005-04-21 11:01:00,140.028,140.035,140.018,140.028,60800000.0
2005-04-21 11:02:00,140.018,140.025,140.013,140.019,137800003.0
2005-04-21 11:03:00,140.028,140.045,140.028,140.031,69900000.0
2005-04-21 11:04:00,140.03,140.034,140.022,140.032,172600001.0
2005-04-21 11:05:00,140.044,140.051,140.031,140.051,146299997.0
2005-04-21 11:06:00,140.035,140.057,140.008,140.057,100199999.0
2005-04-21 11:07:00,140.041,140.041,140.022,140.026,51600001.0
2005-04-21 11:08:00,140.035,140.045,140.033,140.04,71899999.0
2005-04-21 11:09:00,140.042,140.046,140.024,140.035,88800000.0
2005-04-21 11:10:00,140.034,140.035,140.02,140.02,95500004.0
2005-04-21 11:11:00,140.018,140.029,140.012,140.02,81700000.0
2005-04-21 11:12:00,140.031,140.036,140.011,140.02,183600003.0
2005-04-21 11:13:00,140.01,140.01,139.991,139.991,143300004.0
2005-04-21 11:14:00,139.981,140.0,139.977,140.0,60699999.0
2005-04-21 11:15:00,139.999,140.01,139.994,140.01,109899998.0
2005-04-21 11:16:00,139.998,140.008,139.991,140.008,64100001.0
2005-04-21 11:17:00,140.007,140.007,139.973,139.997,121900001.0
2005-04-21 11:18:00,139.997,139.998,139.976,139.985,101900000.0
2005-04-21 11:19:00,139.983,139.987,139.977,139.979,64700000.0
2005-04-21 11:20:00,139.982,139.989,139.976,139.983,60400001.0
2005-04-21 11:21:00,139.984,139.993,139.973,139.979,114199998.0
2005-04-21 11:22:00,139.983,139.995,139.981,139.995,94100000.0
2005-04-21 11:23:00,139.993,140.009,139.993,140.001,90399999.0
2005-04-21 11:24:00,140.003,140.01,139.993,140.007,43199999.0
2005-04-21 11:25:00,140.02,140.031,140.017,140.02,106199998.0
2005-04-21 11:26:00,140.027,140.027,140.018,140.02,139400000.0
2005-04-21 11:27:00,140.018,140.025,140.015,140.02,77100000.0
2005-04-21 11:28:00,140.017,140.028,140.007,140.021,116499999.0
2005-04-21 11:29:00,140.04,140.05,140.028,140.043,81400000.0
2005-04-21 11:30:00,140.045,140.053,140.042,140.053,83099999.0
2005-04-21 11:31:00,140.038,140.047,140.027,140.034,143700001.0
2005-04-21 11:32:00,140.032,140.036,140.025,140.029,69900000.0
2005-04-21 11:33:00,140.029,140.029,140.012,140.019,77000000.0
2005-04-21 11:34:00,140.018,140.018,139.972,140.007,74400000.0
2005-04-21 11:35:00,140.012,140.013,140.0,140.0,111899998.0
2005-04-21 11:36:00,140.017,140.017,140.004,140.01,84800000.0
2005-04-21 11:37:00,140.02,140.021,140.008,140.021,118699998.0
2005-04-21 11:38:00,140.013,140.053,140.013,140.053,105200002.0
2005-04-21 11:39:00,140.044,140.055,140.031,140.045,109699999.0
2005-04-21 11:40:00,140.046,140.046,140.038,140.042,83200001.0
2005-04-21 11:41:00,140.03,140.054,140.03,140.045,148000003.0
2005-04-21 11:42:00,140.038,140.049,140.036,140.04,111400000.0
2005-04-21 11:43:00,140.039,140.063,140.039,140.059,168700000.0
2005-04-21 11:44:00,140.093,140.165,140.093,140.16,70200001.0
2005-04-21 11:45:00,140.163,140.163,140.127,140.133,122400000.0
2005-04-21 11:46:00,140.125,140.138,140.113,140.138,59500000.0
2005-04-21 11:47:00,140.146,140.202,140.145,140.202,101800000.0
2005-04-21 11:48:00,140.221,140.284,140.221,140.266,81900001.0
2005-04-21 11:49:00,140.24,140.268,140.24,140.247,148600000.0
2005-04-21 11:50:00,140.252,140.314,140.252,140.312,92299999.0
2005-04-21 11:51:00,140.305,140.31,140.284,140.284,133200000.0
2005-04-21 11:52:00,140.273,140.275,140.263,140.265,54900000.0
2005-04-21 11:53:00,140.24,140.261,140.232,140.261,96600000.0
2005-04-21 11:54:00,140.252,140.267,140.252,140.261,183999998.0
2005-04-21 11:55:00,140.258,140.27,140.254,140.26,58099999.0
2005-04-21 11:56:00,140.262,140.262,140.24,140.246,143100001.0
2005-04-21 11:57:00,140.228,140.23,140.21,140.211,100399999.0
2005-04-21 11:58:00,140.212,140.217,140.207,140.211,165499995.0
2005-04-21 11:59:00,140.22,140.291,140.204,140.291,116600001.0
2005-04-21 12:00:00,140.311,140.326,140.304,140.305,110500000.0
2005-04-21 12:01:00,140.308,140.323,140.307,140.314,45800000.0
2005-04-21 12:02:00,140.299,140.299,140.252,140.256,89099998.0
2005-04-21 12:03:00,140.243,140.263,140.243,140.259,167400000.0
2005-04-21 12:04:00,140.26,140.282,140.259,140.282,82500000.0
2005-04-21 12:05:00,140.279,140.283,140.263,140.263,200000002.0
2005-04-21 12:06:00,140.263,140.27,140.242,140.249,63199999.0
2005-04-21 12:07:00,140.243,140.256,140.24,140.256,78599999.0
2005-04-21 12:08:00,140.272,140.287,140.272,140.278,120100002.0
2005-04-21 12:09:00,140.296,140.302,140.288,140.299,77900000.0
2005-04-21 12:10:00,140.298,140.301,140.285,140.293,139800004.0
2005-04-21 12:11:00,140.286,140.286,140.265,140.266,91600000.0
2005-04-21 12:12:00,140.263,140.263,140.255,140.259,98199998.0
2005-04-21 12:13:00,140.259,140.27,140.259,140.261,108000001.0
2005-04-21 12:14:00,140.262,140.264,140.244,140.258,129900000.0
2005-04-21 12:15:00,140.265,140.275,140.26,140.275,88800000.0
2005-04-21 12:16:00,140.268,140.274,140.262,140.272,84000000.0
2005-04-21 12:17:00,140.27,140.282,140.268,140.282,91600003.0
2005-04-21 12:18:00,140.28,140.282,140.269,140.282,79100001.0
2005-04-21 12:19:00,140.282,140.298,140.282,140.298,104600001.0
2005-04-21 12:20:00,140.297,140.31,140.295,140.3,77199999.0
2005-04-21 12:21:00,140.305,140.325,140.299,140.322,132299997.0
2005-04-21 12:22:00,140.345,140.36,140.345,140.35,61500002.0
2005-04-21 12:23:00,140.345,140.361,140.341,140.357,230099998.0
2005-04-21 12:24:00,140.336,140.341,140.331,140.341,68100000.0
2005-04-21 12:25:00,140.343,140.353,140.335,140.353,118300003.0
2005-04-21 12:26:00,140.359,140.361,140.341,140.35,55100001.0
2005-04-21 12:27:00,140.348,140.353,140.338,140.338,40399999.0
2005-04-21 12:28:00,140.337,140.346,140.329,140.346,95700000.0
2005-04-21 12:29:00,140.349,140.364,140.345,140.355,90400003.0
2005-04-21 12:30:00,140.335,140.356,140.335,140.354,52000000.0
2005-04-21 12:31:00,140.363,140.387,140.36,140.387,72700000.0
2005-04-21 12:32:00,140.386,140.406,140.372,140.406,145899999.0
2005-04-21 12:33:00,140.407,140.421,140.407,140.418,53400000.0
2005-04-21 12:34:00,140.411,140.413,140.398,140.41,98200001.0
2005-04-21 12:35:00,140.417,140.42,140.399,140.399,38700000.0
2005-04-21 12:36:00,140.403,140.425,140.403,140.425,67900000.0
2005-04-21 12:37:00,140.426,140.426,140.408,140.408,82500000.0
2005-04-21 12:38:00,140.399,140.405,140.395,140.395,162600001.0
2005-04-21 12:39:00,140.405,140.415,140.405,140.411,67200000.0
2005-04-21 12:40:00,140.398,140.398,140.368,140.369,39800000.0
2005-04-21 12:41:00,140.358,140.368,140.357,140.368,179599999.0
2005-04-21 12:42:00,140.377,140.379,140.35,140.35,85300001.0
2005-04-21 12:43:00,140.36,140.375,140.36,140.361,90900001.0
2005-04-21 12:44:00,140.357,140.359,140.346,140.352,48000000.0
2005-04-21 12:45:00,140.37,140.37,140.353,140.353,91500000.0
2005-04-21 12:46:00,140.366,140.367,140.349,140.359,159399999.0
2005-04-21 12:47:00,140.36,140.373,140.36,140.364,88800002.0
2005-04-21 12:48:00,140.381,140.381,140.357,140.372,143299999.0
2005-04-21 12:49:00,140.37,140.383,140.362,140.38,68800000.0
2005-04-21 12:50:00,140.382,140.385,140.373,140.373,110900000.0
2005-04-21 12:51:00,140.361,140.368,140.351,140.356,98299999.0
2005-04-21 12:52:00,140.355,140.355,140.343,140.343,18900000.0
2005-04-21 12:53:00,140.347,140.367,140.332,140.366,217299999.0
2005-04-21 12:54:00,140.362,140.373,140.35,140.351,114900002.0
2005-04-21 12:55:00,140.343,140.343,140.32,140.329,78299999.0
2005-04-21 12:56:00,140.325,140.326,140.302,140.302,79000000.0
2005-04-21 12:57:00,140.314,140.346,140.314,140.345,105299998.0
2005-04-21 12:58:00,140.347,140.347,140.336,140.336,133899999.0
2005-04-21 12:59:00,140.33,140.33,140.307,140.312,45300000.0
2005-04-21 13:00:00,140.313,140.313,140.299,140.311,23300000.0
2005-04-21 13:01:00,140.305,140.315,140.295,140.315,100199997.0
2005-04-21 13:02:00,140.307,140.319,140.307,140.31,183100001.0
2005-04-21 13:03:00,140.305,140.307,140.298,140.302,58399999.0
2005-04-21 13:04:00,140.305,140.315,140.301,140.315,56600001.0
2005-04-21 13:05:00,140.305,140.318,140.304,140.315,80699998.0
2005-04-21 13:06:00,140.31,140.314,140.299,140.31,30600000.0
2005-04-21 13:07:00,140.314,140.314,140.298,140.3,79999998.0
2005-04-21 13:08:00,140.302,140.314,140.297,140.314,85900000.0
2005-04-21 13:09:00,140.308,140.313,140.302,140.313,182200001.0
2005-04-21 13:10:00,140.305,140.316,140.292,140.316,120000001.0
2005-04-21 13:11:00,140.303,140.303,140.286,140.3,139999999.0
2005-04-21 13:12:00,140.291,140.291,140.286,140.289,87799999.0
2005-04-21 13:13:00,140.278,140.29,140.267,140.287,98899999.0
2005-04-21 13:14:00,140.287,140.292,140.28,140.289,160799999.0
2005-04-21 13:15:00,140.285,140.29,140.272,140.285,57000000.0
2005-04-21 13:16:00,140.275,140.287,140.262,140.287,118800003.0
2005-04-21 13:17:00,140.291,140.298,140.281,140.289,93600000.0
2005-04-21 13:18:00,140.283,140.283,140.266,140.276,109500002.0
2005-04-21 13:19:00,140.268,140.279,140.265,140.276,54000001.0
2005-04-21 13:20:00,140.293,140.296,140.292,140.296,38400000.0
2005-04-21 13:21:00,140.286,140.298,140.28,140.288,59300000.0
2005-04-21 13:22:00,140.287,140.287,140.277,140.286,146800003.0
2005-04-21 13:23:00,140.273,140.273,140.258,140.261,111799999.0
2005-04-21 13:24:00,140.256,140.256,140.238,140.253,86800000.0
2005-04-21 13:25:00,140.25,140.255,140.245,140.25,108600000.0
2005-04-21 13:26:00,140.254,140.27,140.254,140.27,51200000.0
2005-04-21 13:27:00,140.268,140.274,140.266,140.272,21200000.0
2005-04-21 13:28:00,140.262,140.275,140.262,140.275,132900001.0
2005-04-21 13:29:00,140.265,140.265,140.249,140.257,130999998.0
2005-04-21 13:30:00,140.247,140.247,140.236,140.24,73200000.0
2005-04-21 13:31:00,140.223,140.245,140.209,140.245,90700000.0
2005-04-21 13:32:00,140.22,140.25,140.211,140.211,119600000.0
2005-04-21 13:33:00,140.213,140.231,140.198,140.231,87900000.0
2005-04-21 13:34:00,140.23,140.246,140.23,140.246,87299999.0
2005-04-21 13:35:00,140.24,140.254,140.235,140.246,38800000.0
2005-04-21 13:36:00,140.253,140.256,140.241,140.256,113899999.0
2005-04-21 13:37:00,140.248,140.265,140.242,140.265,50100000.0
2005-04-21 13:38:00,140.259,140.259,140.237,140.241,113400000.0
2005-04-21 13:39:00,140.245,140.245,140.234,140.243,81299999.0
2005-04-21 13:40:00,140.231,140.258,140.231,140.245,105499999.0
2005-04-21 13:41:00,140.237,140.237,140.223,140.223,50500000.0
2005-04-21 13:42:00,140.217,140.227,140.215,140.227,64000000.0
2005-04-21 13:43:00,140.22,140.222,140.21,140.212,64400000.0
2005-04-21 13:44:00,140.201,140.201,140.189,140.196,97300001.0
2005-04-21 13:45:00,140.198,140.198,140.173,140.173,76599999.0
2005-04-21 13:46:00,140.178,140.209,140.176,140.209,58300002.0
2005-04-21 13:47:00,140.208,140.216,140.197,140.216,135300004.0
2005-04-21 13:48:00,140.207,140.222,140.199,140.212,123599997.0
2005-04-21 13:49:00,140.205,140.205,140.185,140.195,199399997.0
2005-04-21 13:50:00,140.168,140.193,140.168,140.193,25100000.0
2005-04-21 13:51:00,140.183,140.219,140.171,140.215,140600001.0
2005-04-21 13:52:00,140.216,140.216,140.205,140.208,134199999.0
2005-04-21 13:53:00,140.206,140.215,140.201,140.207,62300000.0
2005-04-21 13:54:00,140.201,140.219,140.198,140.219,22800000.0
2005-04-21 13:55:00,140.218,140.226,140.205,140.211,87299999.0
2005-04-21 13:56:00,140.209,140.209,140.194,140.194,23600000.0
2005-04-21 13:57:00,140.19,140.205,140.188,140.189,40500000.0
2005-04-21 13:58:00,140.179,140.196,140.178,140.178,101600000.0
2005-04-21 13:59:00,140.175,140.184,140.175,140.179,54200000.0
2005-04-21 14:00:00,140.19,140.199,140.175,140.193,126699999.0
2005-04-21 14:01:00,140.204,140.21,140.191,140.2,86599999.0
2005-04-21 14:02:00,140.197,140.225,140.197,140.215,102400001.0
2005-04-21 14:03:00,140.205,140.267,140.205,140.256,91500000.0
2005-04-21 14:04:00,140.251,140.27,140.251,140.27,111900000.0
2005-04-21 14:05:00,140.255,140.256,140.242,140.256,83500000.0
2005-04-21 14:06:00,140.256,140.258,140.236,140.244,164500001.0
2005-04-21 14:07:00,140.236,140.253,140.236,140.245,111099997.0
2005-04-21 14:08:00,140.249,140.266,140.244,140.25,157300000.0
2005-04-21 14:09:00,140.249,140.263,140.234,140.234,204999997.0
2005-04-21 14:10:00,140.25,140.254,140.245,140.25,35800000.0
2005-04-21 14:11:00,140.246,140.246,140.215,140.215,48800000.0
2005-04-21 14:12:00,140.233,140.236,140.228,140.231,42100000.0
2005-04-21 14:13:00,140.225,140.245,140.224,140.245,96800000.0
2005-04-21 14:14:00,140.243,140.25,140.229,140.247,69000002.0
2005-04-21 14:15:00,140.238,140.267,140.225,140.258,66400000.0
2005-04-21 14:16:00,140.248,140.271,140.247,140.256,47200000.0
2005-04-21 14:17:00,140.259,140.271,140.253,140.26,74399999.0
2005-04-21 14:18:00,140.258,140.265,140.238,140.247,38100000.0
2005-04-21 14:19:00,140.252,140.264,140.246,140.264,60699999.0
2005-04-21 14:20:00,140.278,140.28,140.262,140.269,80900001.0
2005-04-21 14:21:00,140.256,140.271,140.256,140.269,87899999.0
2005-04-21 14:22:00,140.283,140.309,140.28,140.302,109999998.0
2005-04-21 14:23:00,140.313,140.353,140.313,140.353,82300000.0
2005-04-21 14:24:00,140.351,140.368,140.335,140.368,41000000.0
2005-04-21 14:25:00,140.368,140.385,140.359,140.38,122000000.0
2005-04-21 14:26:00,140.388,140.388,140.368,140.371,141999996.0
2005-04-21 14:27:00,140.343,140.35,140.312,140.326,57400000.0
2005-04-21 14:28:00,140.313,140.316,140.294,140.316,169000001.0
2005-04-21 14:29:00,140.29,140.315,140.278,140.278,80000000.0
2005-04-21 14:30:00,140.298,140.302,140.222,140.247,86499998.0
2005-04-21 14:31:00,140.257,140.279,140.225,140.279,80799999.0
2005-04-21 14:32:00,140.278,140.278,140.242,140.255,31500000.0
2005-04-21 14:33:00,140.254,140.27,140.237,140.237,146299997.0
2005-04-21 14:34:00,140.236,140.245,140.227,140.245,130299997.0
2005-04-21 14:35:00,140.244,140.244,140.217,140.231,65200000.0
2005-04-21 14:36:00,140.227,140.234,140.213,140.23,126800000.0
2005-04-21 14:37:00,140.237,140.238,140.221,140.238,54800000.0
2005-04-21 14:38:00,140.232,140.232,140.198,140.198,121499999.0
2005-04-21 14:39:00,140.193,140.212,140.193,140.21,99200001.0
2005-04-21 14:40:00,140.2,140.208,140.181,140.189,67400000.0
2005-04-21 14:41:00,140.183,140.218,140.183,140.218,226100002.0
2005-04-21 14:42:00,140.235,140.265,140.231,140.237,67300000.0
2005-04-21 14:43:00,140.244,140.244,140.214,140.214,137299997.0
2005-04-21 14:44:00,140.23,140.247,140.22,140.237,183700000.0
2005-04-21 14:45:00,140.221,140.221,140.199,140.209,115900001.0
2005-04-21 14:46:00,140.207,140.238,140.205,140.226,80399999.0
2005-04-21 14:47:00,140.216,140.222,140.201,140.212,77800001.0
2005-04-21 14:48:00,140.23,140.235,140.219,140.235,99099998.0
2005-04-21 14:49:00,140.249,140.257,140.24,140.24,149099998.0
2005-04-21 14:50:00,140.228,140.264,140.211,140.264,87799999.0
2005-04-21 14:51:00,140.246,140.26,140.223,140.26,44800000.0
2005-04-21 14:52:00,140.268,140.268,140.258,140.267,48999999.0
2005-04-21 14:53:00,140.26,140.274,140.259,140.268,102600000.0
2005-04-21 14:54:00,140.257,140.257,140.243,140.247,146600004.0
2005-04-21 14:55:00,140.244,140.247,140.231,140.234,88400000.0
2005-04-21 14:56:00,140.235,140.235,140.209,140.219,134100000.0
2005-04-21 14:57:00,140.223,140.232,140.217,140.229,75100000.0
2005-04-21 14:58:00,140.227,140.248,140.22,140.243,40500000.0
2005-04-21 14:59:00,140.255,140.255,140.242,140.242,95700002.0
2005-04-21 15:00:00,140.258,140.261,140.236,140.246,164400001.0
2005-04-21 15:01:00,140.232,140.233,140.218,140.23,80700001.0
2005-04-21 15:02:00,140.209,140.235,140.209,140.235,71800000.0
2005-04-21 15:03:00,140.235,140.235,140.225,140.23,56400000.0
2005-04-21 15:04:00,140.228,140.236,140.221,140.227,106899999.0
2005-04-21 15:05:00,140.217,140.232,140.21,140.21,68799998.0
2005-04-21 15:06:00,140.216,140.23,140.216,140.229,59200000.0
2005-04-21 15:07:00,140.23,140.23,140.213,140.222,119199998.0
2005-04-21 15:08:00,140.233,140.233,140.216,140.216,132200004.0
2005-04-21 15:09:00,140.207,140.214,140.174,140.174,66499999.0
2005-04-21 15:10:00,140.173,140.188,140.167,140.168,179199997.0
2005-04-21 15:11:00,140.175,140.204,140.175,140.197,80700000.0
2005-04-21 15:12:00,140.212,140.221,140.205,140.207,101400000.0
2005-04-21 15:13:00,140.198,140.226,140.197,140.209,94100001.0
2005-04-21 15:14:00,140.217,140.22,140.202,140.202,123799998.0
2005-04-21 15:15:00,140.192,140.223,140.192,140.223,95100001.0
2005-04-21 15:16:00,140.213,140.232,140.213,140.225,132700000.0
2005-04-21 15:17:00,140.228,140.242,140.225,140.24,121999999.0
2005-04-21 15:18:00,140.238,140.251,140.235,140.251,97000000.0
2005-04-21 15:19:00,140.258,140.269,140.24,140.249,57600000.0
2005-04-21 15:20:00,140.24,140.249,140.238,140.24,41700000.0
2005-04-21 15:21:00,140.239,140.248,140.237,140.242,158300001.0
2005-04-21 15:22:00,140.238,140.247,140.217,140.247,67099999.0
2005-04-21 15:23:00,140.248,140.268,140.243,140.243,153900000.0
2005-04-21 15:24:00,140.243,140.246,140.236,140.243,98299998.0
2005-04-21 15:25:00,140.244,140.248,140.235,140.248,68600002.0
2005-04-21 15:26:00,140.252,140.278,140.251,140.266,162899997.0
2005-04-21 15:27:00,140.276,140.277,140.26,140.271,137000000.0
2005-04-21 15:28:00,140.289,140.295,140.271,140.283,107900000.0
2005-04-21 15:29:00,140.288,140.288,140.255,140.264,103600002.0
2005-04-21 15:30:00,140.264,140.27,140.259,140.259,75900002.0
2005-04-21 15:31:00,140.253,140.283,140.253,140.283,133499998.0
2005-04-21 15:32:00,140.278,140.285,140.262,140.272,140599998.0
2005-04-21 15:33:00,140.253,140.256,140.237,140.256,146199999.0
2005-04-21 15:34:00,140.264,140.272,140.254,140.26,105299999.0
2005-04-21 15:35:00,140.263,140.273,140.257,140.263,109300000.0
2005-04-21 15:36:00,140.276,140.277,140.255,140.255,148499999.0
2005-04-21 15:37:00,140.245,140.251,140.236,140.244,121399996.0
2005-04-21 15:38:00,140.233,140.235,140.225,140.23,64800001.0
2005-04-21 15:39:00,140.233,140.237,140.22,140.221,170600000.0
2005-04-21 15:40:00,140.197,140.202,140.177,140.177,134999998.0
2005-04-21 15:41:00,140.182,140.187,140.173,140.177,114299999.0
2005-04-21 15:42:00,140.17,140.17,140.156,140.156,83600001.0
2005-04-21 15:43:00,140.159,140.18,140.159,140.171,75499999.0
2005-04-21 15:44:00,140.165,140.179,140.163,140.165,132000000.0
2005-04-21 15:45:00,140.172,140.188,140.171,140.174,68200002.0
2005-04-21 15:46:00,140.163,140.172,140.146,140.165,107300001.0
2005-04-21 15:47:00,140.178,140.189,140.17,140.18,44200000.0
2005-04-21 15:48:00,140.184,140.184,140.175,140.175,42699998.0
2005-04-21 15:49:00,140.179,140.189,140.171,140.171,39100000.0
2005-04-21 15:50:00,140.183,140.19,140.171,140.179,101399997.0
2005-04-21 15:51:00,140.184,140.186,140.174,140.186,112600001.0
2005-04-21 15:52:00,140.183,140.185,140.168,140.185,50500000.0
2005-04-21 15:53:00,140.19,140.19,140.177,140.186,102199999.0
2005-04-21 15:54:00,140.173,140.196,140.171,140.196,80499998.0
2005-04-21 15:55:00,140.195,140.204,140.178,140.2,135600000.0
2005-04-21 15:56:00,140.215,140.215,140.189,140.209,78800000.0
2005-04-21 15:57:00,140.202,140.226,140.202,140.214,138299998.0
2005-04-21 15:58:00,140.227,140.239,140.209,140.222,106900000.0
2005-04-21 15:59:00,140.222,140.256,140.216,140.256,60699999.0
2005-04-21 16:00:00,140.302,140.314,140.254,140.258,77299999.0
2005-04-21 16:01:00,140.268,140.302,140.265,140.276,69200000.0
2005-04-21 16:02:00,140.272,140.293,140.266,140.274,63500000.0
2005-04-21 16:03:00,140.273,140.273,140.237,140.247,35500000.0
2005-04-21 16:04:00,140.265,140.269,140.248,140.255,161900002.0
2005-04-21 16:05:00,140.258,140.303,140.255,140.303,104299998.0
2005-04-21 16:06:00,140.295,140.311,140.291,140.311,93100001.0
2005-04-21 16:07:00,140.342,140.351,140.329,140.332,123200001.0
2005-04-21 16:08:00,140.34,140.361,140.329,140.361,205299999.0
2005-04-21 16:09:00,140.337,140.337,140.317,140.335,86200000.0
2005-04-21 16:10:00,140.32,140.32,140.284,140.299,72200000.0
2005-04-21 16:11:00,140.295,140.326,140.295,140.326,45100000.0
2005-04-21 16:12:00,140.317,140.347,140.315,140.329,73000000.0
2005-04-21 16:13:00,140.313,140.313,140.297,140.297,17600000.0
2005-04-21 16:14:00,140.295,140.311,140.291,140.304,35400000.0
2005-04-21 16:15:00,140.315,140.346,140.304,140.346,38400000.0
2005-04-21 16:16:00,140.358,140.373,140.351,140.373,77700001.0
2005-04-21 16:17:00,140.397,140.417,140.385,140.417,109700000.0
2005-04-21 16:18:00,140.408,140.413,140.379,140.383,106299999.0
2005-04-21 16:19:00,140.345,140.354,140.34,140.342,114799999.0
2005-04-21 16:20:00,140.333,140.371,140.333,140.362,45900000.0
2005-04-21 16:21:00,140.343,140.346,140.33,140.33,69299998.0
2005-04-21 16:22:00,140.328,140.34,140.322,140.33,73499998.0
2005-04-21 16:23:00,140.325,140.33,140.32,140.33,62299999.0
2005-04-21 16:24:00,140.324,140.331,140.308,140.311,32800000.0
2005-04-21 16:25:00,140.327,140.335,140.312,140.327,119700000.0
2005-04-21 16:26:00,140.315,140.346,140.315,140.336,77599999.0
2005-04-21 16:27:00,140.343,140.377,140.343,140.371,36400000.0
2005-04-21 16:28:00,140.364,140.395,140.364,140.395,100799997.0
2005-04-21 16:29:00,140.396,140.396,140.37,140.384,123100000.0
2005-04-21 16:30:00,140.38,140.404,140.37,140.399,75199998.0
2005-04-21 16:31:00,140.388,140.402,140.383,140.389,81300000.0
2005-04-21 16:32:00,140.373,140.389,140.366,140.378,109300000.0
2005-04-21 16:33:00,140.375,140.411,140.363,140.411,95100000.0
2005-04-21 16:34:00,140.416,140.416,140.386,140.411,107300001.0
2005-04-21 16:35:00,140.413,140.413,140.403,140.403,45200000.0
2005-04-21 16:36:00,140.395,140.41,140.395,140.399,120499998.0
2005-04-21 16:37:00,140.396,140.422,140.396,140.421,54200001.0
2005-04-21 16:38:00,140.421,140.421,140.398,140.413,108000001.0
2005-04-21 16:39:00,140.407,140.42,140.394,140.42,61799999.0
2005-04-21 16:40:00,140.415,140.425,140.405,140.411,104299998.0
2005-04-21 16:41:00,140.411,140.414,140.4,140.4,94500000.0
2005-04-21 16:42:00,140.405,140.405,140.387,140.387,92399999.0
2005-04-21 16:43:00,140.407,140.432,140.407,140.408,66200001.0
2005-04-21 16:44:00,140.405,140.415,140.393,140.415,137200001.0
2005-04-21 16:45:00,140.428,140.428,140.41,140.418,52400000.0
2005-04-21 16:46:00,140.413,140.42,140.403,140.407,55700000.0
2005-04-21 16:47:00,140.407,140.412,140.399,140.412,101199998.0
2005-04-21 16:48:00,140.406,140.416,140.396,140.413,79000000.0
2005-04-21 16:49:00,140.412,140.425,140.412,140.425,49600000.0
2005-04-21 16:50:00,140.422,140.422,140.404,140.416,67400001.0
2005-04-21 16:51:00,140.421,140.43,140.418,140.42,53200000.0
2005-04-21 16:52:00,140.418,140.425,140.411,140.414,110800001.0
2005-04-21 16:53:00,140.412,140.419,140.399,140.405,80700000.0
2005-04-21 16:54:00,140.417,140.429,140.41,140.42,116600002.0
2005-04-21 16:55:00,140.407,140.421,140.405,140.409,155600001.0
2005-04-21 16:56:00,140.41,140.41,140.401,140.409,109800000.0
2005-04-21 16:57:00,140.408,140.433,140.401,140.433,107099999.0
2005-04-21 16:58:00,140.434,140.447,140.42,140.447,142999999.0
2005-04-21 16:59:00,140.46,140.46,140.436,140.448,57599999.0
2005-04-21 17:00:00,140.421,140.458,140.409,140.458,166400001.0
2005-04-21 17:01:00,140.462,140.463,140.421,140.443,229599998.0
2005-04-21 17:02:00,140.441,140.448,140.426,140.448,63100000.0
2005-04-21 17:03:00,140.442,140.454,140.416,140.423,126100000.0
2005-04-21 17:04:00,140.417,140.419,140.394,140.405,81400000.0
2005-04-21 17:05:00,140.401,140.401,140.378,140.378,107300000.0
2005-04-21 17:06:00,140.368,140.373,140.352,140.371,95899998.0
2005-04-21 17:07:00,140.342,140.358,140.34,140.358,113200001.0
2005-04-21 17:08:00,140.347,140.347,140.303,140.317,97100001.0
2005-04-21 17:09:00,140.33,140.347,140.327,140.347,82900000.0
2005-04-21 17:10:00,140.357,140.365,140.326,140.356,191500000.0
2005-04-21 17:11:00,140.387,140.4,140.38,140.392,156499999.0
2005-04-21 17:12:00,140.399,140.399,140.375,140.39,118300000.0
2005-04-21 17:13:00,140.362,140.383,140.362,140.372,90600000.0
2005-04-21 17:14:00,140.37,140.387,140.37,140.387,60000000.0
2005-04-21 17:15:00,140.36,140.362,140.328,140.328,69099999.0
2005-04-21 17:16:00,140.32,140.329,140.269,140.274,158900000.0
2005-04-21 17:17:00,140.253,140.259,140.24,140.248,181499999.0
2005-04-21 17:18:00,140.254,140.266,140.239,140.262,110000000.0
2005-04-21 17:19:00,140.24,140.25,140.207,140.207,110299998.0
2005-04-21 17:20:00,140.193,140.193,140.108,140.108,100600002.0
2005-04-21 17:21:00,140.105,140.115,140.097,140.115,79200000.0
2005-04-21 17:22:00,140.062,140.062,140.017,140.04,43000000.0
2005-04-21 17:23:00,140.025,140.036,140.018,140.02,89100000.0
2005-04-21 17:24:00,140.035,140.054,140.035,140.043,82200001.0
2005-04-21 17:25:00,140.037,140.047,140.004,140.004,62800002.0
2005-04-21 17:26:00,139.962,139.973,139.947,139.951,117100001.0
2005-04-21 17:27:00,139.943,139.961,139.934,139.951,107599999.0
2005-04-21 17:28:00,139.933,139.951,139.921,139.936,105999999.0
2005-04-21 17:29:00,139.92,139.935,139.905,139.933,89500001.0
2005-04-21 17:30:00,139.926,139.926,139.893,139.893,63099999.0
2005-04-21 17:31:00,139.903,139.914,139.892,139.892,76200001.0
2005-04-21 17:32:00,139.864,139.864,139.828,139.828,68399999.0
2005-04-21 17:33:00,139.798,139.82,139.785,139.795,90200000.0
2005-04-21 17:34:00,139.772,139.775,139.756,139.769,100399997.0
2005-04-21 17:35:00,139.802,139.812,139.789,139.801,70400000.0
2005-04-21 17:36:00,139.805,139.813,139.804,139.807,74900000.0
2005-04-21 17:37:00,139.788,139.819,139.778,139.778,118100001.0
2005-04-21 17:38:00,139.76,139.772,139.737,139.744,145399999.0
2005-04-21 17:39:00,139.715,139.732,139.715,139.732,102300000.0
2005-04-21 17:40:00,139.73,139.779,139.73,139.779,14800000.0
2005-04-21 17:41:00,139.79,139.801,139.774,139.801,101700001.0
2005-04-21 17:42:00,139.807,139.812,139.798,139.799,94300000.0
2005-04-21 17:43:00,139.812,139.812,139.778,139.78,51500000.0
2005-04-21 17:44:00,139.78,139.789,139.766,139.789,92399999.0
2005-04-21 17:45:00,139.79,139.803,139.774,139.803,49099999.0
2005-04-21 17:46:00,139.791,139.791,139.764,139.767,134900002.0
2005-04-21 17:47:00,139.768,139.784,139.764,139.767,102900000.0
2005-04-21 17:48:00,139.765,139.774,139.759,139.76,63700000.0
2005-04-21 17:49:00,139.753,139.763,139.74,139.763,29900000.0
2005-04-21 17:50:00,139.78,139.785,139.771,139.785,52500000.0
2005-04-21 17:51:00,139.783,139.811,139.783,139.811,149499998.0
2005-04-21 17:52:00,139.8,139.813,139.79,139.813,109899999.0
2005-04-21 17:53:00,139.812,139.826,139.812,139.822,149200002.0
2005-04-21 17:54:00,139.816,139.822,139.808,139.818,78300000.0
2005-04-21 17:55:00,139.81,139.833,139.8,139.833,177500006.0
2005-04-21 17:56:00,139.828,139.846,139.82,139.845,84699999.0
2005-04-21 17:57:00,139.853,139.853,139.829,139.833,89500002.0
2005-04-21 17:58:00,139.833,139.834,139.823,139.834,74300001.0
2005-04-21 17:59:00,139.824,139.873,139.824,139.873,56399999.0
2005-04-21 18:00:00,139.827,139.827,139.718,139.728,80800001.0
2005-04-21 18:01:00,139.695,139.732,139.683,139.71,1276799989.0
2005-04-21 18:02:00,139.72,139.76,139.7,139.76,1371300000.0
2005-04-21 18:03:00,139.74,139.74,139.68,139.69,1371300000.0
2005-04-21 18:04:00,139.676,139.683,139.608,139.608,1371300000.0
2005-04-21 18:05:00,139.59,139.637,139.564,139.588,1551799998.0
2005-04-21 18:06:00,139.583,139.593,139.549,139.593,1083499995.0
2005-04-21 18:07:00,139.603,139.61,139.585,139.61,1732899995.0
2005-04-21 18:08:00,139.613,139.626,139.583,139.621,1505899999.0
2005-04-21 18:09:00,139.623,139.645,139.614,139.645,1355199996.0
2005-04-21 18:10:00,139.647,139.66,139.633,139.66,1028699999.0
2005-04-21 18:11:00,139.648,139.648,139.572,139.576,763100000.0
2005-04-21 18:12:00,139.582,139.617,139.582,139.592,825499997.0
2005-04-21 18:13:00,139.596,139.631,139.586,139.631,1337500007.0
2005-04-21 18:14:00,139.635,139.661,139.633,139.654,1254400002.0
2005-04-21 18:15:00,139.656,139.669,139.642,139.664,1736099991.0
2005-04-21 18:16:00,139.671,139.708,139.671,139.671,1475599992.0
2005-04-21 18:17:00,139.656,139.656,139.637,139.654,710200004.0
2005-04-21 18:18:00,139.651,139.651,139.627,139.644,713200008.0
2005-04-21 18:19:00,139.651,139.652,139.63,139.637,540099999.0
2005-04-21 18:20:00,139.637,139.645,139.59,139.59,1752999997.0
2005-04-21 18:21:00,139.583,139.583,139.519,139.545,1391399997.0
2005-04-21 18:22:00,139.543,139.566,139.53,139.565,961899997.0
2005-04-21 18:23:00,139.566,139.566,139.531,139.538,1599199997.0
2005-04-21 18:24:00,139.51,139.51,139.46,139.46,1090899995.0
2005-04-21 18:25:00,139.464,139.464,139.419,139.437,1580699996.0
2005-04-21 18:26:00,139.429,139.457,139.418,139.433,977900008.0
2005-04-21 18:27:00,139.42,139.427,139.393,139.421,589300003.0
2005-04-21 18:28:00,139.447,139.451,139.431,139.432,744700002.0
2005-04-21 18:29:00,139.438,139.449,139.417,139.449,686100001.0
2005-04-21 18:30:00,139.462,139.474,139.449,139.461,361100001.0
2005-04-21 18:31:00,139.47,139.491,139.461,139.491,868200010.0
2005-04-21 18:32:00,139.485,139.485,139.455,139.478,1437899997.0
2005-04-21 18:33:00,139.493,139.517,139.492,139.505,1621599997.0
2005-04-21 18:34:00,139.505,139.51,139.495,139.495,1305099987.0
2005-04-21 18:35:00,139.504,139.514,139.489,139.514,1364199994.0
2005-04-21 18:36:00,139.515,139.536,139.515,139.525,712899995.0
2005-04-21 18:37:00,139.534,139.545,139.525,139.54,553800001.0
2005-04-21 18:38:00,139.545,139.552,139.511,139.542,382299999.0
2005-04-21 18:39:00,139.537,139.537,139.505,139.528,294200001.0
2005-04-21 18:40:00,139.519,139.527,139.506,139.515,932499998.0
2005-04-21 18:41:00,139.531,139.534,139.525,139.527,376700002.0
2005-04-21 18:42:00,139.531,139.531,139.498,139.507,670600001.0
2005-04-21 18:43:00,139.5,139.516,139.497,139.516,293199999.0
2005-04-21 18:44:00,139.496,139.51,139.49,139.51,523099997.0
2005-04-21 18:45:00,139.511,139.516,139.503,139.509,280700002.0
2005-04-21 18:46:00,139.498,139.502,139.483,139.502,573100000.0
2005-04-21 18:47:00,139.491,139.499,139.483,139.496,166600000.0
2005-04-21 18:48:00,139.509,139.513,139.495,139.495,478500003.0
2005-04-21 18:49:00,139.485,139.499,139.48,139.497,781100006.0
2005-04-21 18:50:00,139.49,139.498,139.479,139.497,983900009.0
2005-04-21 18:51:00,139.493,139.493,139.472,139.489,492600002.0
2005-04-21 18:52:00,139.482,139.496,139.474,139.477,692599998.0
2005-04-21 18:53:00,139.458,139.496,139.458,139.486,1164199995.0
2005-04-21 18:54:00,139.482,139.507,139.469,139.484,750299998.0
2005-04-21 18:55:00,139.495,139.504,139.468,139.493,1124799987.0
2005-04-21 18:56:00,139.486,139.494,139.474,139.485,383900002.0
2005-04-21 18:57:00,139.49,139.503,139.471,139.501,514299999.0
2005-04-21 18:58:00,139.513,139.513,139.489,139.495,674999994.0
2005-04-21 18:59:00,139.497,139.525,139.491,139.503,846400002.0
2005-04-21 19:00:00,139.508,139.563,139.408,139.563,360599995.0
2005-04-21 19:01:00,139.565,139.565,139.533,139.55,267499998.0
2005-04-21 19:02:00,139.542,139.58,139.54,139.58,299600001.0
2005-04-21 19:03:00,139.573,139.614,139.551,139.614,745400000.0
2005-04-21 19:04:00,139.618,139.625,139.55,139.585,449300000.0
2005-04-21 19:05:00,139.566,139.566,139.51,139.51,525999995.0
2005-04-21 19:06:00,139.501,139.532,139.401,139.528,1077999996.0
2005-04-21 19:07:00,139.536,139.541,139.501,139.523,1002299997.0
2005-04-21 19:08:00,139.525,139.531,139.495,139.523,793799995.0
2005-04-21 19:09:00,139.508,139.53,139.5,139.525,756200001.0
2005-04-21 19:10:00,139.533,139.533,139.517,139.52,187999997.0
2005-04-21 19:11:00,139.527,139.53,139.501,139.53,564500001.0
2005-04-21 19:12:00,139.54,139.549,139.533,139.543,478800002.0
2005-04-21 19:13:00,139.551,139.551,139.527,139.533,100499998.0
2005-04-21 19:14:00,139.53,139.54,139.497,139.519,316600003.0
2005-04-21 19:15:00,139.515,139.527,139.512,139.518,912600001.0
2005-04-21 19:16:00,139.51,139.512,139.493,139.512,457199996.0
2005-04-21 19:17:00,139.528,139.532,139.498,139.505,528600003.0
2005-04-21 19:18:00,139.518,139.518,139.489,139.495,203500001.0
2005-04-21 19:19:00,139.491,139.512,139.482,139.507,584799998.0
2005-04-21 19:20:00,139.523,139.524,139.495,139.502,371699996.0
2005-04-21 19:21:00,139.516,139.532,139.5,139.526,497000003.0
2005-04-21 19:22:00,139.518,139.518,139.496,139.5,65500000.0
2005-04-21 19:23:00,139.512,139.515,139.494,139.502,1205899995.0
2005-04-21 19:24:00,139.497,139.502,139.484,139.496,561800002.0
2005-04-21 19:25:00,139.49,139.5,139.475,139.489,516600001.0
2005-04-21 19:26:00,139.477,139.485,139.47,139.474,1276700002.0
2005-04-21 19:27:00,139.477,139.487,139.476,139.487,708800000.0
2005-04-21 19:28:00,139.477,139.483,139.453,139.462,436300003.0
2005-04-21 19:29:00,139.464,139.474,139.455,139.474,343799999.0
2005-04-21 19:30:00,139.477,139.478,139.455,139.469,617000004.0
2005-04-21 19:31:00,139.478,139.483,139.461,139.483,677700004.0
2005-04-21 19:32:00,139.46,139.476,139.448,139.459,710299998.0
2005-04-21 19:33:00,139.453,139.461,139.448,139.448,590100004.0
2005-04-21 19:34:00,139.446,139.453,139.44,139.442,987999996.0
2005-04-21 19:35:00,139.439,139.468,139.439,139.452,650999995.0
2005-04-21 19:36:00,139.45,139.455,139.415,139.447,536200000.0
2005-04-21 19:37:00,139.443,139.455,139.443,139.445,74300001.0
2005-04-21 19:38:00,139.439,139.453,139.433,139.435,603700006.0
2005-04-21 19:39:00,139.448,139.461,139.439,139.439,709699990.0
2005-04-21 19:40:00,139.425,139.425,139.398,139.418,461600001.0
2005-04-21 19:41:00,139.41,139.42,139.399,139.415,949499995.0
2005-04-21 19:42:00,139.417,139.42,139.397,139.407,552900004.0
2005-04-21 19:43:00,139.404,139.405,139.396,139.396,91400000.0
2005-04-21 19:44:00,139.381,139.392,139.373,139.387,428300001.0
2005-04-21 19:45:00,139.389,139.391,139.38,139.388,259200003.0
2005-04-21 19:46:00,139.391,139.395,139.38,139.389,349699997.0
2005-04-21 19:47:00,139.387,139.387,139.368,139.385,130899999.0
2005-04-21 19:48:00,139.383,139.383,139.36,139.377,682999995.0
2005-04-21 19:49:00,139.352,139.367,139.346,139.367,292499998.0
2005-04-21 19:50:00,139.36,139.378,139.352,139.366,326499999.0
2005-04-21 19:51:00,139.38,139.392,139.362,139.38,390100002.0
2005-04-21 19:52:00,139.403,139.423,139.4,139.414,712000008.0
2005-04-21 19:53:00,139.408,139.414,139.399,139.408,488700003.0
2005-04-21 19:54:00,139.418,139.434,139.417,139.42,389299998.0
2005-04-21 19:55:00,139.425,139.431,139.407,139.42,206600000.0
2005-04-21 19:56:00,139.411,139.417,139.4,139.417,453599999.0
2005-04-21 19:57:00,139.404,139.423,139.404,139.414,505099998.0
2005-04-21 19:58:00,139.415,139.426,139.411,139.418,599599993.0
2005-04-21 19:59:00,139.42,139.441,139.417,139.427,633600000.0
2005-04-21 20:00:00,139.433,139.433,139.416,139.42,133000001.0
2005-04-21 20:01:00,139.428,139.432,139.417,139.422,423499999.0
2005-04-21 20:02:00,139.424,139.438,139.423,139.436,260600000.0
2005-04-21 20:03:00,139.438,139.445,139.435,139.44,252299999.0
2005-04-21 20:04:00,139.45,139.453,139.442,139.45,374600005.0
2005-04-21 20:05:00,139.461,139.471,139.452,139.453,600299998.0
2005-04-21 20:06:00,139.457,139.471,139.454,139.46,541399997.0
2005-04-21 20:07:00,139.459,139.483,139.457,139.478,353300001.0
2005-04-21 20:08:00,139.467,139.47,139.459,139.467,465799998.0
2005-04-21 20:09:00,139.457,139.467,139.448,139.465,386899998.0
2005-04-21 20:10:00,139.463,139.475,139.456,139.468,336699999.0
2005-04-21 20:11:00,139.472,139.472,139.451,139.465,709100007.0
2005-04-21 20:12:00,139.432,139.481,139.418,139.475,853199999.0
2005-04-21 20:13:00,139.46,139.465,139.46,139.465,309999997.0
2005-04-21 20:14:00,139.458,139.462,139.448,139.462,436099995.0
2005-04-21 20:15:00,139.469,139.484,139.464,139.474,615700000.0
2005-04-21 20:16:00,139.459,139.472,139.44,139.447,547800008.0
2005-04-21 20:17:00,139.444,139.455,139.436,139.446,268799998.0
2005-04-21 20:18:00,139.459,139.466,139.45,139.458,202300000.0
2005-04-21 20:19:00,139.466,139.466,139.445,139.445,394400000.0
2005-04-21 20:20:00,139.446,139.456,139.441,139.448,138300002.0
2005-04-21 20:21:00,139.45,139.455,139.445,139.45,374500001.0
2005-04-21 20:22:00,139.442,139.45,139.435,139.45,473500001.0
2005-04-21 20:23:00,139.456,139.46,139.412,139.425,466000000.0
2005-04-21 20:24:00,139.449,139.449,139.439,139.449,257200000.0
2005-04-21 20:25:00,139.441,139.453,139.439,139.441,382300001.0
2005-04-21 20:26:00,139.446,139.475,139.446,139.475,440699998.0
2005-04-21 20:27:00,139.47,139.477,139.457,139.477,716300002.0
2005-04-21 20:28:00,139.467,139.473,139.452,139.467,1231400003.0
2005-04-21 20:29:00,139.48,139.499,139.467,139.499,1076299993.0
2005-04-21 20:30:00,139.501,139.516,139.487,139.515,1691199996.0
2005-04-21 20:31:00,139.508,139.521,139.499,139.51,1148699998.0
2005-04-21 20:32:00,139.51,139.519,139.497,139.497,1272099994.0
2005-04-21 20:33:00,139.499,139.523,139.499,139.523,463600003.0
2005-04-21 20:34:00,139.523,139.539,139.522,139.537,339899999.0
2005-04-21 20:35:00,139.534,139.534,139.49,139.516,427100000.0
2005-04-21 20:36:00,139.51,139.517,139.504,139.517,607499998.0
2005-04-21 20:37:00,139.517,139.517,139.503,139.51,649600000.0
2005-04-21 20:38:00,139.515,139.515,139.502,139.51,929699998.0
2005-04-21 20:39:00,139.51,139.515,139.503,139.51,709400000.0
2005-04-21 20:40:00,139.508,139.54,139.508,139.535,942200003.0
2005-04-21 20:41:00,139.541,139.553,139.54,139.549,350599997.0
2005-04-21 20:42:00,139.547,139.549,139.531,139.549,315900000.0
2005-04-21 20:43:00,139.55,139.553,139.527,139.547,549399997.0
2005-04-21 20:44:00,139.548,139.56,139.54,139.55,753899995.0
2005-04-21 20:45:00,139.563,139.563,139.545,139.55,713200001.0
2005-04-21 20:46:00,139.555,139.555,139.532,139.541,769400000.0
2005-04-21 20:47:00,139.535,139.545,139.533,139.54,762599999.0
2005-04-21 20:48:00,139.537,139.543,139.523,139.525,526100000.0
2005-04-21 20:49:00,139.541,139.555,139.533,139.555,324899997.0
2005-04-21 20:50:00,139.54,139.54,139.45,139.501,1070300006.0
2005-04-21 20:51:00,139.501,139.52,139.445,139.52,518699994.0
2005-04-21 20:52:00,139.523,139.535,139.455,139.513,171199999.0
2005-04-21 20:53:00,139.52,139.525,139.5,139.515,758900006.0
2005-04-21 20:54:00,139.513,139.527,139.503,139.522,319300000.0
2005-04-21 20:55:00,139.518,139.524,139.505,139.518,732600000.0
2005-04-21 20:56:00,139.51,139.522,139.499,139.499,960500000.0
2005-04-21 20:57:00,139.505,139.518,139.504,139.505,678500006.0
2005-04-21 20:58:00,139.508,139.51,139.493,139.494,1237200001.0
2005-04-21 20:59:00,139.507,139.507,139.464,139.465,1273099997.0
2005-04-21 21:00:00,139.469,139.483,139.462,139.477,1269700001.0
2005-04-21 21:01:00,139.483,139.483,139.464,139.476,816599996.0
2005-04-21 21:02:00,139.473,139.488,139.473,139.48,394599999.0
2005-04-21 21:03:00,139.485,139.495,139.48,139.485,883800007.0
2005-04-21 21:04:00,139.481,139.49,139.454,139.49,537399999.0
2005-04-21 21:05:00,139.499,139.51,139.492,139.508,432100001.0
2005-04-21 21:06:00,139.491,139.506,139.481,139.488,608399996.0
2005-04-21 21:07:00,139.507,139.507,139.489,139.498,488799997.0
2005-04-21 21:08:00,139.502,139.517,139.496,139.51,265899999.0
2005-04-21 21:09:00,139.527,139.537,139.516,139.529,148500000.0
2005-04-21 21:10:00,139.53,139.535,139.512,139.52,447999999.0
2005-04-21 21:11:00,139.52,139.522,139.497,139.503,310500003.0
2005-04-21 21:12:00,139.524,139.524,139.493,139.505,352999999.0
2005-04-21 21:13:00,139.496,139.515,139.449,139.515,581399999.0
2005-04-21 21:14:00,139.505,139.515,139.496,139.51,699799997.0
2005-04-21 21:15:00,139.513,139.524,139.51,139.513,685699995.0
2005-04-21 21:16:00,139.525,139.528,139.51,139.513,542100001.0
2005-04-21 21:17:00,139.509,139.509,139.498,139.507,739599999.0
2005-04-21 21:18:00,139.51,139.512,139.505,139.508,365000000.0
2005-04-21 21:19:00,139.513,139.525,139.506,139.506,486499995.0
2005-04-21 21:20:00,139.512,139.524,139.508,139.51,1139499999.0
2005-04-21 21:21:00,139.51,139.525,139.51,139.516,629600000.0
2005-04-21 21:22:00,139.515,139.525,139.504,139.512,1001400000.0
2005-04-21 21:23:00,139.507,139.514,139.505,139.51,697900001.0
2005-04-21 21:24:00,139.495,139.506,139.489,139.498,654599997.0
2005-04-21 21:25:00,139.501,139.513,139.491,139.491,554199999.0
2005-04-21 21:26:00,139.508,139.512,139.5,139.505,388600000.0
2005-04-21 21:27:00,139.506,139.506,139.488,139.5,127499999.0
2005-04-21 21:28:00,139.492,139.496,139.484,139.484,104100001.0
2005-04-21 21:29:00,139.482,139.491,139.477,139.478,259199999.0
2005-04-21 21:30:00,139.473,139.495,139.473,139.486,320699996.0
2005-04-21 21:31:00,139.484,139.494,139.484,139.491,63100000.0
2005-04-21 21:32:00,139.486,139.488,139.464,139.485,620499998.0
2005-04-21 21:33:00,139.489,139.494,139.482,139.489,127600001.0
2005-04-21 21:34:00,139.49,139.495,139.49,139.49,268499999.0
2005-04-21 21:35:00,139.489,139.489,139.48,139.486,266899999.0
2005-04-21 21:36:00,139.489,139.489,139.481,139.483,257499997.0
2005-04-21 21:37:00,139.482,139.486,139.477,139.486,62699999.0
2005-04-21 21:38:00,139.492,139.498,139.489,139.491,141399999.0
2005-04-21 21:39:00,139.496,139.496,139.481,139.483,198100000.0
2005-04-21 21:40:00,139.483,139.493,139.483,139.489,205999998.0
2005-04-21 21:41:00,139.509,139.509,139.483,139.507,112500000.0
2005-04-21 21:42:00,139.516,139.524,139.514,139.524,271800000.0
2005-04-21 21:43:00,139.507,139.51,139.497,139.5,369799998.0
2005-04-21 21:44:00,139.497,139.501,139.483,139.489,486799999.0
2005-04-21 21:45:00,139.49,139.495,139.488,139.49,279499999.0
2005-04-21 21:46:00,139.495,139.499,139.479,139.479,514100004.0
2005-04-21 21:47:00,139.481,139.493,139.477,139.493,396799998.0
2005-04-21 21:48:00,139.462,139.485,139.462,139.485,153500002.0
2005-04-21 21:49:00,139.483,139.496,139.479,139.481,142700003.0
2005-04-21 21:50:00,139.493,139.493,139.485,139.486,133399997.0
2005-04-21 21:51:00,139.482,139.494,139.482,139.494,113400000.0
2005-04-21 21:52:00,139.484,139.492,139.476,139.492,150799999.0
2005-04-21 21:53:00,139.494,139.494,139.487,139.487,115399998.0
2005-04-21 21:54:00,139.478,139.492,139.478,139.488,138599999.0
2005-04-21 21:55:00,139.491,139.491,139.474,139.474,68600000.0
2005-04-21 21:56:00,139.475,139.475,139.475,139.475,44000000.0
2005-04-21 21:57:00,139.475,139.475,139.47,139.47,40800000.0
2005-04-21 21:58:00,139.47,139.475,139.467,139.475,52200000.0
2005-04-21 21:59:00,139.473,139.488,139.473,139.488,225199999.0
2005-04-21 22:00:00,139.486,139.486,139.473,139.477,208099998.0
2005-04-21 22:01:00,139.47,139.48,139.458,139.464,461199997.0
2005-04-21 22:02:00,139.462,139.502,139.449,139.486,514599999.0
2005-04-21 22:03:00,139.469,139.469,139.453,139.458,73900000.0
2005-04-21 22:04:00,139.467,139.474,139.466,139.472,186800000.0
2005-04-21 22:05:00,139.477,139.48,139.465,139.477,183899998.0
2005-04-21 22:06:00,139.482,139.495,139.48,139.495,100300000.0
2005-04-21 22:07:00,139.495,139.495,139.473,139.473,108000000.0
2005-04-21 22:08:00,139.48,139.483,139.468,139.483,234200001.0
2005-04-21 22:09:00,139.473,139.476,139.471,139.471,42599999.0
2005-04-21 22:10:00,139.468,139.469,139.463,139.469,116399999.0
2005-04-21 22:11:00,139.472,139.474,139.463,139.463,53900000.0
2005-04-21 22:12:00,139.466,139.491,139.455,139.471,244899998.0
2005-04-21 22:13:00,139.469,139.472,139.46,139.472,101600001.0
2005-04-21 22:14:00,139.473,139.473,139.462,139.466,82399999.0
2005-04-21 22:15:00,139.475,139.489,139.474,139.475,200499999.0
2005-04-21 22:16:00,139.478,139.484,139.472,139.484,150999999.0
2005-04-21 22:17:00,139.486,139.498,139.486,139.498,48000001.0
2005-04-21 22:18:00,139.5,139.505,139.493,139.505,136799999.0
2005-04-21 22:19:00,139.53,139.547,139.526,139.547,91599999.0
2005-04-21 22:20:00,139.485,139.543,139.485,139.52,162700002.0
2005-04-21 22:21:00,139.511,139.511,139.484,139.503,71600002.0
2005-04-21 22:22:00,139.506,139.516,139.474,139.513,121999999.0
2005-04-21 22:23:00,139.518,139.519,139.511,139.519,231899999.0
2005-04-21 22:24:00,139.527,139.527,139.517,139.524,149400002.0
2005-04-21 22:25:00,139.525,139.53,139.498,139.515,316200001.0
2005-04-21 22:26:00,139.51,139.521,139.496,139.521,58700000.0
2005-04-21 22:27:00,139.51,139.535,139.497,139.532,569099999.0
2005-04-21 22:28:00,139.536,139.542,139.534,139.537,249399999.0
2005-04-21 22:29:00,139.544,139.545,139.529,139.545,47300000.0
2005-04-21 22:30:00,139.538,139.547,139.535,139.547,88900001.0
2005-04-21 22:31:00,139.541,139.541,139.492,139.532,137799998.0
2005-04-21 22:32:00,139.536,139.536,139.492,139.533,182699998.0
2005-04-21 22:33:00,139.542,139.548,139.538,139.548,227800002.0
2005-04-21 22:34:00,139.547,139.55,139.497,139.505,190799999.0
2005-04-21 22:35:00,139.572,139.573,139.561,139.561,104199997.0
2005-04-21 22:36:00,139.563,139.569,139.557,139.565,450800001.0
2005-04-21 22:37:00,139.562,139.564,139.555,139.562,315999995.0
2005-04-21 22:38:00,139.568,139.571,139.556,139.558,207299999.0
2005-04-21 22:39:00,139.548,139.548,139.512,139.533,194399998.0
2005-04-21 22:40:00,139.535,139.545,139.53,139.535,440399999.0
2005-04-21 22:41:00,139.538,139.538,139.529,139.53,163700002.0
2005-04-21 22:42:00,139.547,139.562,139.513,139.562,249999999.0
2005-04-21 22:43:00,139.566,139.566,139.549,139.55,113299998.0
2005-04-21 22:44:00,139.563,139.57,139.562,139.562,314100000.0
2005-04-21 22:45:00,139.558,139.572,139.516,139.519,296000000.0
2005-04-21 22:46:00,139.513,139.582,139.512,139.582,81699999.0
2005-04-21 22:47:00,139.579,139.579,139.523,139.565,97800000.0
2005-04-21 22:48:00,139.575,139.578,139.567,139.575,321000001.0
2005-04-21 22:49:00,139.572,139.579,139.559,139.579,242000000.0
2005-04-21 22:50:00,139.584,139.594,139.584,139.585,167799998.0
2005-04-21 22:51:00,139.575,139.587,139.57,139.576,128600001.0
2005-04-21 22:52:00,139.573,139.573,139.553,139.569,102299999.0
2005-04-21 22:53:00,139.565,139.578,139.561,139.565,146999999.0
2005-04-21 22:54:00,139.566,139.566,139.524,139.565,127100000.0
2005-04-21 22:55:00,139.559,139.559,139.545,139.545,173499999.0
2005-04-21 22:56:00,139.543,139.557,139.543,139.557,155000001.0
2005-04-21 22:57:00,139.553,139.553,139.548,139.553,143899999.0
2005-04-21 22:58:00,139.558,139.558,139.519,139.519,115399998.0
2005-04-21 22:59:00,139.514,139.514,139.472,139.483,120999998.0
2005-04-21 23:00:00,139.51,139.542,139.51,139.538,107899998.0
2005-04-21 23:01:00,139.545,139.566,139.528,139.566,131400000.0
2005-04-21 23:02:00,139.54,139.59,139.54,139.566,80700000.0
2005-04-21 23:03:00,139.561,139.571,139.532,139.532,94700000.0
2005-04-21 23:04:00,139.503,139.525,139.493,139.525,78100000.0
2005-04-21 23:05:00,139.533,139.555,139.517,139.535,131999999.0
2005-04-21 23:06:00,139.551,139.561,139.541,139.552,76700000.0
2005-04-21 23:07:00,139.56,139.56,139.529,139.551,98000001.0
2005-04-21 23:08:00,139.56,139.56,139.503,139.523,109700000.0
2005-04-21 23:09:00,139.508,139.561,139.504,139.561,52600000.0
2005-04-21 23:10:00,139.528,139.585,139.514,139.585,130200003.0
2005-04-21 23:11:00,139.568,139.592,139.544,139.592,103300000.0
2005-04-21 23:12:00,139.569,139.569,139.543,139.545,132400002.0
2005-04-21 23:13:00,139.57,139.591,139.559,139.582,85999999.0
2005-04-21 23:14:00,139.573,139.591,139.554,139.579,138799996.0
2005-04-21 23:15:00,139.595,139.599,139.55,139.579,98299999.0
2005-04-21 23:16:00,139.57,139.58,139.547,139.567,41500000.0
2005-04-21 23:17:00,139.567,139.59,139.554,139.583,121300003.0
2005-04-21 23:18:00,139.573,139.588,139.55,139.555,69800000.0
2005-04-21 23:19:00,139.525,139.568,139.509,139.528,131300000.0
2005-04-21 23:20:00,139.558,139.589,139.551,139.559,106600000.0
2005-04-21 23:21:00,139.553,139.588,139.545,139.587,117500001.0
2005-04-21 23:22:00,139.57,139.578,139.548,139.575,221900002.0
2005-04-21 23:23:00,139.595,139.603,139.513,139.52,99199998.0
2005-04-21 23:24:00,139.545,139.582,139.544,139.582,64600000.0
2005-04-21 23:25:00,139.579,139.585,139.571,139.585,53499999.0
2005-04-21 23:26:00,139.589,139.593,139.583,139.585,188000003.0
2005-04-21 23:27:00,139.59,139.59,139.585,139.585,17000000.0
2005-04-21 23:28:00,139.587,139.591,139.577,139.577,61200000.0
2005-04-21 23:29:00,139.564,139.578,139.545,139.578,115399999.0
2005-04-21 23:30:00,139.582,139.582,139.567,139.567,79400000.0
2005-04-21 23:31:00,139.571,139.578,139.57,139.577,43200000.0
2005-04-21 23:32:00,139.568,139.568,139.562,139.562,61499999.0
2005-04-21 23:33:00,139.556,139.557,139.552,139.552,79099998.0
2005-04-21 23:34:00,139.551,139.564,139.551,139.559,64700000.0
2005-04-21 23:35:00,139.562,139.562,139.544,139.548,103200001.0
2005-04-21 23:36:00,139.529,139.541,139.529,139.541,125299997.0
2005-04-21 23:37:00,139.528,139.53,139.505,139.53,54600000.0
2005-04-21 23:38:00,139.529,139.533,139.511,139.524,160699998.0
2005-04-21 23:39:00,139.524,139.535,139.524,139.535,94800000.0
2005-04-21 23:40:00,139.52,139.525,139.511,139.525,144000001.0
2005-04-21 23:41:00,139.513,139.544,139.51,139.544,103099997.0
2005-04-21 23:42:00,139.551,139.551,139.507,139.513,87599999.0
2005-04-21 23:43:00,139.547,139.553,139.542,139.549,63900001.0
2005-04-21 23:44:00,139.535,139.535,139.5,139.503,77800002.0
2005-04-21 23:45:00,139.498,139.511,139.498,139.51,127899999.0
2005-04-21 23:46:00,139.518,139.518,139.504,139.51,106700003.0
2005-04-21 23:47:00,139.51,139.52,139.497,139.509,121100000.0
2005-04-21 23:48:00,139.517,139.529,139.511,139.522,101100000.0
2005-04-21 23:49:00,139.523,139.523,139.507,139.509,60600000.0
2005-04-21 23:50:00,139.517,139.517,139.504,139.504,59099999.0
2005-04-21 23:51:00,139.497,139.504,139.491,139.491,70500000.0
2005-04-21 23:52:00,139.49,139.511,139.487,139.487,153400001.0
2005-04-21 23:53:00,139.499,139.527,139.499,139.527,95299999.0
2005-04-21 23:54:00,139.527,139.539,139.507,139.539,54999999.0
2005-04-21 23:55:00,139.532,139.544,139.503,139.519,107999996.0
2005-04-21 23:56:00,139.523,139.523,139.509,139.523,137200000.0
2005-04-21 23:57:00,139.53,139.537,139.53,139.537,83900000.0
2005-04-21 23:58:00,139.53,139.54,139.514,139.54,100800001.0
2005-04-21 23:59:00,139.523,139.545,139.512,139.545,130400003.0
2005-04-22 00:00:00,139.522,139.553,139.515,139.549,106399998.0
2005-04-22 00:01:00,139.533,139.546,139.516,139.546,27700000.0
2005-04-22 00:02:00,139.548,139.564,139.523,139.55,78899998.0
2005-04-22 00:03:00,139.521,139.538,139.5,139.538,183000004.0
2005-04-22 00:04:00,139.558,139.558,139.509,139.535,78300000.0
2005-04-22 00:05:00,139.553,139.555,139.548,139.555,125800001.0
2005-04-22 00:06:00,139.538,139.558,139.535,139.556,70099999.0
2005-04-22 00:07:00,139.55,139.551,139.536,139.536,76700000.0
2005-04-22 00:08:00,139.517,139.517,139.504,139.515,48600000.0
2005-04-22 00:09:00,139.528,139.528,139.496,139.496,85900002.0
2005-04-22 00:10:00,139.499,139.516,139.499,139.51,60700000.0
2005-04-22 00:11:00,139.505,139.522,139.495,139.522,65700000.0
2005-04-22 00:12:00,139.495,139.535,139.447,139.535,61600000.0
2005-04-22 00:13:00,139.513,139.513,139.4,139.4,86999998.0
2005-04-22 00:14:00,139.408,139.514,139.408,139.513,116200001.0
2005-04-22 00:15:00,139.477,139.529,139.442,139.522,184499998.0
2005-04-22 00:16:00,139.525,139.528,139.512,139.512,138400001.0
2005-04-22 00:17:00,139.48,139.516,139.431,139.516,64400001.0
2005-04-22 00:18:00,139.533,139.533,139.408,139.408,121400003.0
2005-04-22 00:19:00,139.43,139.554,139.43,139.55,75200001.0
2005-04-22 00:20:00,139.402,139.553,139.402,139.553,65800000.0
2005-04-22 00:21:00,139.522,139.545,139.442,139.545,103099998.0
2005-04-22 00:22:00,139.568,139.568,139.542,139.563,90299999.0
2005-04-22 00:23:00,139.56,139.567,139.56,139.567,56000001.0
2005-04-22 00:24:00,139.57,139.572,139.518,139.528,81599998.0
2005-04-22 00:25:00,139.416,139.534,139.416,139.534,58000000.0
2005-04-22 00:26:00,139.43,139.541,139.43,139.541,57600000.0
2005-04-22 00:27:00,139.544,139.546,139.544,139.546,20799999.0
2005-04-22 00:28:00,139.55,139.557,139.512,139.525,82199999.0
2005-04-22 00:29:00,139.532,139.537,139.507,139.537,38600001.0
2005-04-22 00:30:00,139.55,139.562,139.501,139.501,69000001.0
2005-04-22 00:31:00,139.498,139.564,139.498,139.554,94299999.0
2005-04-22 00:32:00,139.565,139.566,139.549,139.56,101499997.0
2005-04-22 00:33:00,139.55,139.55,139.507,139.532,141299996.0
2005-04-22 00:34:00,139.521,139.521,139.421,139.501,130200001.0
2005-04-22 00:35:00,139.467,139.473,139.416,139.473,119699999.0
2005-04-22 00:36:00,139.46,139.46,139.41,139.443,152199997.0
2005-04-22 00:37:00,139.45,139.46,139.449,139.457,83600000.0
2005-04-22 00:38:00,139.447,139.447,139.432,139.432,80500000.0
2005-04-22 00:39:00,139.441,139.45,139.43,139.447,122399999.0
2005-04-22 00:40:00,139.426,139.426,139.39,139.397,63100001.0
2005-04-22 00:41:00,139.389,139.395,139.385,139.39,118800001.0
2005-04-22 00:42:00,139.393,139.401,139.379,139.387,137999999.0
2005-04-22 00:43:00,139.402,139.426,139.402,139.425,78500000.0
2005-04-22 00:44:00,139.426,139.426,139.393,139.393,153700004.0
2005-04-22 00:45:00,139.388,139.389,139.382,139.386,91100002.0
2005-04-22 00:46:00,139.388,139.388,139.375,139.375,94400001.0
2005-04-22 00:47:00,139.373,139.376,139.362,139.362,91600002.0
2005-04-22 00:48:00,139.367,139.37,139.353,139.365,138599999.0
2005-04-22 00:49:00,139.362,139.377,139.358,139.377,83100000.0
2005-04-22 00:50:00,139.366,139.366,139.36,139.36,83299999.0
2005-04-22 00:51:00,139.37,139.37,139.346,139.356,150799998.0
2005-04-22 00:52:00,139.36,139.372,139.355,139.372,76700000.0
2005-04-22 00:53:00,139.365,139.366,139.348,139.355,56200000.0
2005-04-22 00:54:00,139.353,139.37,139.346,139.346,67500000.0
2005-04-22 00:55:00,139.328,139.358,139.328,139.339,99399998.0
2005-04-22 00:56:00,139.338,139.346,139.324,139.346,47000000.0
2005-04-22 00:57:00,139.347,139.353,139.33,139.335,142100002.0
2005-04-22 00:58:00,139.335,139.335,139.317,139.32,57399999.0
2005-04-22 00:59:00,139.318,139.328,139.313,139.315,235899997.0
2005-04-22 01:00:00,139.307,139.319,139.3,139.308,74500001.0
2005-04-22 01:01:00,139.313,139.315,139.291,139.299,80900000.0
2005-04-22 01:02:00,139.309,139.321,139.298,139.321,99099999.0
2005-04-22 01:03:00,139.33,139.345,139.315,139.327,146200000.0
2005-04-22 01:04:00,139.331,139.351,139.326,139.326,124799998.0
2005-04-22 01:05:00,139.329,139.346,139.313,139.342,163500000.0
2005-04-22 01:06:00,139.348,139.348,139.339,139.339,8800000.0
2005-04-22 01:07:00,139.337,139.353,139.337,139.35,72500000.0
2005-04-22 01:08:00,139.354,139.365,139.354,139.365,24800000.0
2005-04-22 01:09:00,139.356,139.356,139.335,139.345,93999999.0
2005-04-22 01:10:00,139.362,139.362,139.338,139.347,121899998.0
2005-04-22 01:11:00,139.347,139.355,139.347,139.355,97999999.0
2005-04-22 01:12:00,139.367,139.367,139.35,139.359,163699998.0
2005-04-22 01:13:00,139.357,139.367,139.346,139.367,90800000.0
2005-04-22 01:14:00,139.352,139.361,139.349,139.349,37200000.0
2005-04-22 01:15:00,139.36,139.367,139.349,139.359,119899998.0
2005-04-22 01:16:00,139.36,139.36,139.322,139.343,120700000.0
2005-04-22 01:17:00,139.343,139.364,139.343,139.353,100999999.0
2005-04-22 01:18:00,139.361,139.361,139.351,139.351,25400000.0
2005-04-22 01:19:00,139.351,139.354,139.34,139.34,103600002.0
2005-04-22 01:20:00,139.345,139.377,139.345,139.377,59399999.0
2005-04-22 01:21:00,139.364,139.375,139.338,139.375,117800001.0
2005-04-22 01:22:00,139.38,139.384,139.36,139.384,76299998.0
2005-04-22 01:23:00,139.386,139.387,139.362,139.362,58399999.0
2005-04-22 01:24:00,139.365,139.388,139.365,139.381,37000001.0
2005-04-22 01:25:00,139.395,139.402,139.392,139.392,68900000.0
2005-04-22 01:26:00,139.382,139.387,139.356,139.364,133300001.0
2005-04-22 01:27:00,139.348,139.362,139.34,139.351,210700001.0
2005-04-22 01:28:00,139.363,139.367,139.353,139.362,65099999.0
2005-04-22 01:29:00,139.354,139.364,139.331,139.364,64499999.0
2005-04-22 01:30:00,139.349,139.362,139.337,139.362,179999995.0
2005-04-22 01:31:00,139.345,139.353,139.343,139.353,98599999.0
2005-04-22 01:32:00,139.347,139.355,139.345,139.355,47500000.0
2005-04-22 01:33:00,139.346,139.346,139.322,139.329,63199999.0
2005-04-22 01:34:00,139.353,139.353,139.306,139.312,105100001.0
2005-04-22 01:35:00,139.337,139.337,139.268,139.275,100499999.0
2005-04-22 01:36:00,139.276,139.306,139.276,139.3,95700002.0
2005-04-22 01:37:00,139.313,139.313,139.285,139.287,112699998.0
2005-04-22 01:38:00,139.284,139.284,139.267,139.278,72200000.0
2005-04-22 01:39:00,139.285,139.285,139.272,139.28,64799999.0
2005-04-22 01:40:00,139.288,139.289,139.278,139.289,129599999.0
2005-04-22 01:41:00,139.288,139.291,139.284,139.287,37600000.0
2005-04-22 01:42:00,139.292,139.292,139.277,139.28,116899999.0
2005-04-22 01:43:00,139.272,139.289,139.272,139.287,38400000.0
2005-04-22 01:44:00,139.29,139.295,139.282,139.282,101799999.0
2005-04-22 01:45:00,139.284,139.3,139.284,139.3,38000000.0
2005-04-22 01:46:00,139.297,139.303,139.294,139.303,12800000.0
2005-04-22 01:47:00,139.3,139.312,139.299,139.312,101999999.0
2005-04-22 01:48:00,139.311,139.322,139.311,139.321,82300002.0
2005-04-22 01:49:00,139.314,139.315,139.297,139.315,104400002.0
2005-04-22 01:50:00,139.308,139.327,139.308,139.327,115900000.0
2005-04-22 01:51:00,139.317,139.317,139.294,139.306,114600002.0
2005-04-22 01:52:00,139.316,139.316,139.299,139.308,96499998.0
2005-04-22 01:53:00,139.305,139.316,139.294,139.316,141400000.0
2005-04-22 01:54:00,139.317,139.317,139.283,139.283,109500003.0
2005-04-22 01:55:00,139.305,139.319,139.305,139.317,30600000.0
2005-04-22 01:56:00,139.312,139.316,139.291,139.308,180500002.0
2005-04-22 01:57:00,139.302,139.302,139.298,139.298,23299999.0
2005-04-22 01:58:00,139.296,139.309,139.284,139.304,114999999.0
2005-04-22 01:59:00,139.298,139.298,139.277,139.289,69799998.0
2005-04-22 02:00:00,139.286,139.295,139.27,139.295,39800000.0
2005-04-22 02:01:00,139.297,139.297,139.285,139.285,75300001.0
2005-04-22 02:02:00,139.293,139.301,139.29,139.299,91699999.0
2005-04-22 02:03:00,139.293,139.293,139.222,139.222,194400004.0
2005-04-22 02:04:00,139.208,139.229,139.184,139.184,163300001.0
2005-04-22 02:05:00,139.185,139.223,139.185,139.212,68100000.0
2005-04-22 02:06:00,139.213,139.215,139.207,139.213,109500003.0
2005-04-22 02:07:00,139.217,139.217,139.201,139.206,46200000.0
2005-04-22 02:08:00,139.204,139.204,139.169,139.169,106399999.0
2005-04-22 02:09:00,139.171,139.181,139.161,139.181,49400000.0
2005-04-22 02:10:00,139.18,139.2,139.151,139.165,108000000.0
2005-04-22 02:11:00,139.155,139.185,139.148,139.185,65100000.0
2005-04-22 02:12:00,139.169,139.179,139.168,139.178,98100000.0
2005-04-22 02:13:00,139.177,139.183,139.169,139.183,63900000.0
2005-04-22 02:14:00,139.18,139.2,139.18,139.192,135000002.0
2005-04-22 02:15:00,139.203,139.209,139.202,139.202,63700000.0
2005-04-22 02:16:00,139.204,139.214,139.204,139.211,77700002.0
2005-04-22 02:17:00,139.213,139.213,139.203,139.208,76099999.0
2005-04-22 02:18:00,139.215,139.237,139.215,139.235,69900000.0
2005-04-22 02:19:00,139.224,139.234,139.215,139.215,147399997.0
2005-04-22 02:20:00,139.231,139.238,139.215,139.224,52000000.0
2005-04-22 02:21:00,139.219,139.223,139.213,139.214,83600001.0
2005-04-22 02:22:00,139.222,139.235,139.217,139.226,220600002.0
2005-04-22 02:23:00,139.234,139.245,139.228,139.228,47100000.0
2005-04-22 02:24:00,139.238,139.251,139.23,139.251,49500000.0
2005-04-22 02:25:00,139.245,139.253,139.225,139.246,100000000.0
2005-04-22 02:26:00,139.253,139.258,139.252,139.254,60000000.0
2005-04-22 02:27:00,139.253,139.257,139.253,139.257,28800000.0
2005-04-22 02:28:00,139.246,139.249,139.229,139.249,54700000.0
2005-04-22 02:29:00,139.245,139.251,139.24,139.24,95900001.0
2005-04-22 02:30:00,139.239,139.248,139.238,139.248,105599998.0
2005-04-22 02:31:00,139.247,139.247,139.22,139.227,167099999.0
2005-04-22 02:32:00,139.22,139.23,139.213,139.213,212700001.0
2005-04-22 02:33:00,139.221,139.225,139.213,139.22,76399999.0
2005-04-22 02:34:00,139.218,139.225,139.212,139.225,57600000.0
2005-04-22 02:35:00,139.218,139.218,139.193,139.205,86900000.0
2005-04-22 02:36:00,139.194,139.209,139.191,139.2,121200000.0
2005-04-22 02:37:00,139.208,139.208,139.203,139.208,49600000.0
2005-04-22 02:38:00,139.212,139.212,139.196,139.196,199200001.0
2005-04-22 02:39:00,139.208,139.215,139.199,139.209,47200000.0
2005-04-22 02:40:00,139.208,139.208,139.199,139.201,115100000.0
2005-04-22 02:41:00,139.205,139.205,139.19,139.202,140300004.0
2005-04-22 02:42:00,139.193,139.193,139.175,139.175,67999998.0
2005-04-22 02:43:00,139.18,139.198,139.18,139.198,85499998.0
2005-04-22 02:44:00,139.202,139.203,139.2,139.2,42399999.0
2005-04-22 02:45:00,139.207,139.211,139.201,139.207,116499999.0
2005-04-22 02:46:00,139.21,139.211,139.199,139.201,138499999.0
2005-04-22 02:47:00,139.207,139.22,139.187,139.216,108100000.0
2005-04-22 02:48:00,139.215,139.223,139.209,139.223,108599999.0
2005-04-22 02:49:00,139.217,139.217,139.201,139.215,105800002.0
2005-04-22 02:50:00,139.175,139.209,139.175,139.209,24800000.0
2005-04-22 02:51:00,139.21,139.226,139.206,139.206,71400002.0
2005-04-22 02:52:00,139.208,139.247,139.208,139.247,102299999.0
2005-04-22 02:53:00,139.241,139.247,139.224,139.241,196699998.0
2005-04-22 02:54:00,139.243,139.243,139.225,139.227,59899999.0
2005-04-22 02:55:00,139.244,139.265,139.244,139.26,77100001.0
2005-04-22 02:56:00,139.267,139.267,139.238,139.238,172299998.0
2005-04-22 02:57:00,139.23,139.233,139.216,139.228,181799997.0
2005-04-22 02:58:00,139.242,139.242,139.228,139.228,51500000.0
2005-04-22 02:59:00,139.23,139.239,139.225,139.225,110100002.0
2005-04-22 03:00:00,139.229,139.229,139.221,139.221,24000000.0
2005-04-22 03:01:00,139.247,139.253,139.24,139.253,144800000.0
2005-04-22 03:02:00,139.24,139.243,139.228,139.232,97199998.0
2005-04-22 03:03:00,139.232,139.233,139.203,139.213,185799997.0
2005-04-22 03:04:00,139.249,139.252,139.238,139.252,150899997.0
2005-04-22 03:05:00,139.258,139.258,139.249,139.251,131900002.0
2005-04-22 03:06:00,139.253,139.27,139.24,139.27,109300000.0
2005-04-22 03:07:00,139.264,139.265,139.245,139.252,80700000.0
2005-04-22 03:08:00,139.251,139.252,139.246,139.249,45799999.0
2005-04-22 03:09:00,139.249,139.254,139.244,139.252,66400000.0
2005-04-22 03:10:00,139.255,139.274,139.249,139.267,117899998.0
2005-04-22 03:11:00,139.275,139.306,139.271,139.306,107799999.0
2005-04-22 03:12:00,139.298,139.298,139.29,139.293,87900000.0
2005-04-22 03:13:00,139.31,139.313,139.299,139.308,126800000.0
2005-04-22 03:14:00,139.303,139.313,139.297,139.313,86200000.0
2005-04-22 03:15:00,139.318,139.323,139.311,139.323,77600001.0
2005-04-22 03:16:00,139.32,139.325,139.315,139.32,69900000.0
2005-04-22 03:17:00,139.308,139.308,139.282,139.291,37000000.0
2005-04-22 03:18:00,139.271,139.285,139.266,139.279,62500000.0
2005-04-22 03:19:00,139.279,139.28,139.267,139.27,115100000.0
2005-04-22 03:20:00,139.267,139.267,139.255,139.255,116299999.0
2005-04-22 03:21:00,139.265,139.268,139.251,139.268,93699999.0
2005-04-22 03:22:00,139.269,139.269,139.256,139.262,220600000.0
2005-04-22 03:23:00,139.263,139.268,139.262,139.264,74300000.0
2005-04-22 03:24:00,139.276,139.286,139.265,139.272,88799999.0
2005-04-22 03:25:00,139.268,139.27,139.259,139.267,102200000.0
2005-04-22 03:26:00,139.259,139.259,139.24,139.25,109199999.0
2005-04-22 03:27:00,139.264,139.271,139.264,139.271,45100001.0
2005-04-22 03:28:00,139.265,139.28,139.259,139.277,122100001.0
2005-04-22 03:29:00,139.27,139.274,139.258,139.274,125999999.0
2005-04-22 03:30:00,139.267,139.291,139.267,139.291,91100000.0
2005-04-22 03:31:00,139.295,139.302,139.287,139.291,83500000.0
2005-04-22 03:32:00,139.278,139.281,139.27,139.277,91999998.0
2005-04-22 03:33:00,139.279,139.294,139.268,139.294,153899999.0
2005-04-22 03:34:00,139.315,139.33,139.315,139.323,87099999.0
2005-04-22 03:35:00,139.312,139.312,139.3,139.3,12800000.0
2005-04-22 03:36:00,139.305,139.315,139.298,139.298,46300000.0
2005-04-22 03:37:00,139.304,139.311,139.304,139.311,43200001.0
2005-04-22 03:38:00,139.303,139.303,139.284,139.29,81600000.0
2005-04-22 03:39:00,139.288,139.288,139.283,139.288,86600001.0
2005-04-22 03:40:00,139.28,139.285,139.28,139.285,32600001.0
2005-04-22 03:41:00,139.282,139.284,139.256,139.256,120299999.0
2005-04-22 03:42:00,139.247,139.259,139.243,139.249,100400000.0
2005-04-22 03:43:00,139.244,139.244,139.241,139.241,13600000.0
2005-04-22 03:44:00,139.248,139.25,139.242,139.25,46700001.0
2005-04-22 03:45:00,139.265,139.271,139.257,139.26,127100001.0
2005-04-22 03:46:00,139.255,139.255,139.25,139.255,24800000.0
2005-04-22 03:47:00,139.245,139.245,139.22,139.222,42600000.0
2005-04-22 03:48:00,139.234,139.26,139.234,139.26,29600000.0
2005-04-22 03:49:00,139.253,139.253,139.246,139.249,43600000.0
2005-04-22 03:50:00,139.251,139.261,139.25,139.259,193299999.0
2005-04-22 03:51:00,139.273,139.273,139.259,139.273,58100000.0
2005-04-22 03:52:00,139.267,139.267,139.25,139.265,77200000.0
2005-04-22 03:53:00,139.268,139.27,139.264,139.268,75900001.0
2005-04-22 03:54:00,139.263,139.263,139.239,139.242,53700001.0
2005-04-22 03:55:00,139.236,139.244,139.236,139.244,45500000.0
2005-04-22 03:56:00,139.244,139.251,139.238,139.25,132400001.0
2005-04-22 03:57:00,139.255,139.255,139.245,139.255,94200000.0
2005-04-22 03:58:00,139.252,139.252,139.241,139.245,43000000.0
2005-04-22 03:59:00,139.244,139.248,139.244,139.248,57900002.0
2005-04-22 04:00:00,139.246,139.248,139.239,139.247,158500000.0
2005-04-22 04:01:00,139.248,139.249,139.24,139.249,58700001.0
2005-04-22 04:02:00,139.25,139.25,139.248,139.25,23700000.0
2005-04-22 04:03:00,139.251,139.251,139.227,139.233,66900000.0
2005-04-22 04:04:00,139.233,139.234,139.233,139.233,10300000.0
2005-04-22 04:05:00,139.229,139.248,139.223,139.231,111500001.0
2005-04-22 04:06:00,139.237,139.237,139.219,139.222,120900002.0
2005-04-22 04:07:00,139.227,139.227,139.216,139.219,66100001.0
2005-04-22 04:08:00,139.224,139.235,139.216,139.225,127200001.0
2005-04-22 04:09:00,139.224,139.24,139.224,139.224,150899998.0
2005-04-22 04:10:00,139.222,139.228,139.22,139.228,53700001.0
2005-04-22 04:11:00,139.224,139.227,139.22,139.222,61600000.0
2005-04-22 04:12:00,139.21,139.211,139.203,139.203,47200000.0
2005-04-22 04:13:00,139.208,139.208,139.203,139.207,63199999.0
2005-04-22 04:14:00,139.207,139.213,139.205,139.213,29200000.0
2005-04-22 04:15:00,139.208,139.214,139.205,139.211,45899999.0
2005-04-22 04:16:00,139.205,139.209,139.192,139.192,40200000.0
2005-04-22 04:17:00,139.198,139.2,139.19,139.2,74300000.0
2005-04-22 04:18:00,139.183,139.195,139.182,139.19,114800000.0
2005-04-22 04:19:00,139.18,139.189,139.176,139.181,66700001.0
2005-04-22 04:20:00,139.187,139.188,139.176,139.176,71900000.0
2005-04-22 04:21:00,139.182,139.199,139.182,139.19,101500000.0
2005-04-22 04:22:00,139.187,139.206,139.187,139.193,138700002.0
2005-04-22 04:23:00,139.189,139.201,139.189,139.201,52099998.0
2005-04-22 04:24:00,139.19,139.195,139.171,139.173,86999998.0
2005-04-22 04:25:00,139.166,139.177,139.16,139.167,93000001.0
2005-04-22 04:26:00,139.167,139.171,139.16,139.168,26400000.0
2005-04-22 04:27:00,139.157,139.168,139.149,139.166,90100001.0
2005-04-22 04:28:00,139.16,139.161,139.142,139.149,77400000.0
2005-04-22 04:29:00,139.143,139.153,139.132,139.147,96999998.0
2005-04-22 04:30:00,139.142,139.142,139.126,139.128,83400000.0
2005-04-22 04:31:00,139.129,139.142,139.129,139.132,76000000.0
2005-04-22 04:32:00,139.144,139.147,139.133,139.147,94300001.0
2005-04-22 04:33:00,139.14,139.14,139.123,139.128,47300000.0
2005-04-22 04:34:00,139.131,139.144,139.118,139.144,42900000.0
2005-04-22 04:35:00,139.143,139.155,139.141,139.155,110299998.0
2005-04-22 04:36:00,139.152,139.156,139.152,139.155,19400000.0
2005-04-22 04:37:00,139.16,139.165,139.16,139.16,62300000.0
2005-04-22 04:38:00,139.158,139.158,139.129,139.135,71800001.0
2005-04-22 04:39:00,139.136,139.136,139.121,139.124,46399999.0
2005-04-22 04:40:00,139.132,139.147,139.132,139.138,96999999.0
2005-04-22 04:41:00,139.128,139.14,139.122,139.138,192199996.0
2005-04-22 04:42:00,139.123,139.126,139.123,139.126,16000000.0
2005-04-22 04:43:00,139.135,139.135,139.119,139.133,83700000.0
2005-04-22 04:44:00,139.143,139.156,139.14,139.149,117500001.0
2005-04-22 04:45:00,139.142,139.154,139.141,139.151,116400001.0
2005-04-22 04:46:00,139.153,139.153,139.151,139.151,23399999.0
2005-04-22 04:47:00,139.153,139.153,139.137,139.147,78799999.0
2005-04-22 04:48:00,139.148,139.155,139.137,139.153,37700000.0
2005-04-22 04:49:00,139.153,139.164,139.152,139.16,126000001.0
2005-04-22 04:50:00,139.163,139.166,139.16,139.161,87300000.0
2005-04-22 04:51:00,139.163,139.166,139.158,139.158,60000000.0
2005-04-22 04:52:00,139.161,139.164,139.161,139.164,13800000.0
2005-04-22 04:53:00,139.16,139.16,139.16,139.16,9600000.0
2005-04-22 04:54:00,139.158,139.158,139.147,139.154,85300000.0
2005-04-22 04:55:00,139.153,139.153,139.146,139.147,83500000.0
2005-04-22 04:56:00,139.155,139.158,139.114,139.145,73599998.0
2005-04-22 04:57:00,139.158,139.175,139.152,139.156,58200000.0
2005-04-22 04:58:00,139.172,139.183,139.161,139.183,145499997.0
2005-04-22 04:59:00,139.174,139.194,139.174,139.19,163100001.0
2005-04-22 05:00:00,139.18,139.185,139.173,139.177,78000002.0
2005-04-22 05:01:00,139.176,139.193,139.176,139.189,165499997.0
2005-04-22 05:02:00,139.19,139.215,139.19,139.21,73499999.0
2005-04-22 05:03:00,139.213,139.213,139.199,139.205,41600000.0
2005-04-22 05:04:00,139.19,139.202,139.185,139.191,113099999.0
2005-04-22 05:05:00,139.173,139.198,139.163,139.198,53999999.0
2005-04-22 05:06:00,139.2,139.2,139.186,139.19,60700000.0
2005-04-22 05:07:00,139.177,139.177,139.165,139.166,94200002.0
2005-04-22 05:08:00,139.17,139.195,139.17,139.195,40200000.0
2005-04-22 05:09:00,139.201,139.201,139.186,139.193,143699998.0
2005-04-22 05:10:00,139.186,139.186,139.176,139.178,66100000.0
2005-04-22 05:11:00,139.182,139.19,139.166,139.19,58800000.0
2005-04-22 05:12:00,139.195,139.195,139.18,139.188,83900001.0
2005-04-22 05:13:00,139.192,139.192,139.177,139.186,49500000.0
2005-04-22 05:14:00,139.196,139.205,139.185,139.205,96799999.0
2005-04-22 05:15:00,139.198,139.198,139.175,139.189,75099999.0
2005-04-22 05:16:00,139.177,139.188,139.167,139.188,114499998.0
2005-04-22 05:17:00,139.185,139.195,139.185,139.185,199200000.0
2005-04-22 05:18:00,139.195,139.195,139.19,139.19,63899998.0
2005-04-22 05:19:00,139.19,139.19,139.19,139.19,12000000.0
2005-04-22 05:20:00,139.188,139.189,139.181,139.189,60400000.0
2005-04-22 05:21:00,139.186,139.192,139.177,139.178,125999999.0
2005-04-22 05:22:00,139.189,139.193,139.183,139.191,65600000.0
2005-04-22 05:23:00,139.182,139.195,139.182,139.195,99399998.0
2005-04-22 05:24:00,139.188,139.196,139.188,139.188,87199999.0
2005-04-22 05:25:00,139.182,139.182,139.181,139.181,14400000.0
2005-04-22 05:26:00,139.188,139.191,139.181,139.185,67599998.0
2005-04-22 05:27:00,139.184,139.184,139.181,139.181,42100001.0
2005-04-22 05:28:00,139.193,139.2,139.193,139.198,69499999.0
2005-04-22 05:29:00,139.202,139.203,139.184,139.203,95699999.0
2005-04-22 05:30:00,139.195,139.197,139.19,139.193,75800001.0
2005-04-22 05:31:00,139.204,139.206,139.204,139.206,51799999.0
2005-04-22 05:32:00,139.2,139.2,139.192,139.192,49199999.0
2005-04-22 05:33:00,139.202,139.202,139.191,139.202,41200000.0
2005-04-22 05:34:00,139.177,139.201,139.17,139.183,121099999.0
2005-04-22 05:35:00,139.19,139.195,139.19,139.195,10100000.0
2005-04-22 05:36:00,139.189,139.201,139.189,139.201,8500000.0
2005-04-22 05:37:00,139.188,139.192,139.186,139.188,61500000.0
2005-04-22 05:38:00,139.19,139.19,139.19,139.19,29000000.0
2005-04-22 05:39:00,139.184,139.186,139.184,139.186,15200000.0
2005-04-22 05:40:00,139.19,139.195,139.183,139.195,145400002.0
2005-04-22 05:41:00,139.188,139.188,139.177,139.177,63499999.0
2005-04-22 05:42:00,139.17,139.17,139.165,139.165,40700002.0
2005-04-22 05:43:00,139.168,139.17,139.164,139.164,28200000.0
2005-04-22 05:44:00,139.164,139.17,139.161,139.169,155399996.0
2005-04-22 05:45:00,139.138,139.181,139.134,139.181,116299998.0
2005-04-22 05:46:00,139.175,139.182,139.175,139.181,40000000.0
2005-04-22 05:47:00,139.181,139.183,139.174,139.179,117500000.0
2005-04-22 05:48:00,139.174,139.175,139.161,139.175,95100000.0
2005-04-22 05:49:00,139.182,139.182,139.166,139.175,147099998.0
2005-04-22 05:50:00,139.178,139.178,139.172,139.172,28000000.0
2005-04-22 05:51:00,139.166,139.169,139.159,139.169,65400000.0
2005-04-22 05:52:00,139.156,139.156,139.122,139.149,119000003.0
2005-04-22 05:53:00,139.167,139.173,139.159,139.159,53900000.0
2005-04-22 05:54:00,139.169,139.174,139.165,139.174,75300000.0
2005-04-22 05:55:00,139.167,139.167,139.153,139.153,41600000.0
2005-04-22 05:56:00,139.156,139.159,139.156,139.159,32400000.0
2005-04-22 05:57:00,139.15,139.15,139.15,139.15,8800000.0
2005-04-22 05:58:00,139.154,139.167,139.151,139.154,90599998.0
2005-04-22 05:59:00,139.149,139.162,139.147,139.159,146899998.0
2005-04-22 06:00:00,139.152,139.167,139.15,139.16,123799997.0
2005-04-22 06:01:00,139.148,139.174,139.133,139.174,181600001.0
2005-04-22 06:02:00,139.16,139.16,139.16,139.16,32800000.0
2005-04-22 06:03:00,139.167,139.175,139.145,139.162,155499998.0
2005-04-22 06:04:00,139.151,139.154,139.151,139.154,17599999.0
2005-04-22 06:05:00,139.15,139.15,139.131,139.15,33600000.0
2005-04-22 06:06:00,139.151,139.16,139.144,139.144,117800001.0
2005-04-22 06:07:00,139.135,139.149,139.132,139.145,180899999.0
2005-04-22 06:08:00,139.16,139.16,139.149,139.16,53800001.0
2005-04-22 06:09:00,139.147,139.155,139.145,139.15,61699999.0
2005-04-22 06:10:00,139.155,139.163,139.155,139.155,79200001.0
2005-04-22 06:11:00,139.175,139.175,139.15,139.158,63000000.0
2005-04-22 06:12:00,139.144,139.154,139.141,139.154,34500000.0
2005-04-22 06:13:00,139.145,139.155,139.142,139.145,106799999.0
2005-04-22 06:14:00,139.155,139.155,139.15,139.15,39699999.0
2005-04-22 06:15:00,139.155,139.155,139.143,139.145,42400000.0
2005-04-22 06:16:00,139.153,139.161,139.147,139.157,30700000.0
2005-04-22 06:17:00,139.15,139.155,139.143,139.155,73300001.0
2005-04-22 06:18:00,139.147,139.155,139.145,139.15,45300000.0
2005-04-22 06:19:00,139.155,139.156,139.141,139.154,96800000.0
2005-04-22 06:20:00,139.159,139.171,139.159,139.171,18400000.0
2005-04-22 06:21:00,139.164,139.166,139.164,139.166,12800000.0
2005-04-22 06:22:00,139.167,139.185,139.167,139.185,62799998.0
2005-04-22 06:23:00,139.191,139.191,139.168,139.18,105499998.0
2005-04-22 06:24:00,139.175,139.18,139.142,139.152,117200000.0
2005-04-22 06:25:00,139.182,139.182,139.167,139.171,118200000.0
2005-04-22 06:26:00,139.173,139.179,139.165,139.174,77199998.0
2005-04-22 06:27:00,139.153,139.182,139.152,139.171,93900000.0
2005-04-22 06:28:00,139.17,139.173,139.159,139.161,47200000.0
2005-04-22 06:29:00,139.164,139.166,139.164,139.166,42299999.0
2005-04-22 06:30:00,139.17,139.17,139.162,139.162,19800000.0
2005-04-22 06:31:00,139.167,139.168,139.163,139.168,92600001.0
2005-04-22 06:32:00,139.17,139.175,139.165,139.168,136800001.0
2005-04-22 06:33:00,139.13,139.16,139.117,139.117,135299998.0
2005-04-22 06:34:00,139.16,139.167,139.147,139.164,58000000.0
2005-04-22 06:35:00,139.162,139.165,139.156,139.16,93599998.0
2005-04-22 06:36:00,139.172,139.172,139.159,139.162,28000000.0
2005-04-22 06:37:00,139.169,139.172,139.165,139.165,24199999.0
2005-04-22 06:38:00,139.167,139.167,139.156,139.157,68700001.0
2005-04-22 06:39:00,139.152,139.155,139.145,139.147,60000000.0
2005-04-22 06:40:00,139.142,139.15,139.135,139.135,190500002.0
2005-04-22 06:41:00,139.132,139.139,139.132,139.139,99900001.0
2005-04-22 06:42:00,139.132,139.132,139.121,139.123,161299998.0
2005-04-22 06:43:00,139.111,139.116,139.098,139.098,93600000.0
2005-04-22 06:44:00,139.11,139.116,139.099,139.116,129400000.0
2005-04-22 06:45:00,139.109,139.118,139.103,139.113,97900001.0
2005-04-22 06:46:00,139.113,139.113,139.101,139.101,128599997.0
2005-04-22 06:47:00,139.106,139.106,139.104,139.104,9900000.0
2005-04-22 06:48:00,139.108,139.108,139.095,139.1,92700000.0
2005-04-22 06:49:00,139.102,139.102,139.096,139.101,27200000.0
2005-04-22 06:50:00,139.108,139.118,139.098,139.118,188800004.0
2005-04-22 06:51:00,139.127,139.136,139.12,139.136,134300002.0
2005-04-22 06:52:00,139.153,139.165,139.141,139.145,73199998.0
2005-04-22 06:53:00,139.153,139.153,139.131,139.131,59200000.0
2005-04-22 06:54:00,139.142,139.153,139.134,139.148,68800000.0
2005-04-22 06:55:00,139.139,139.157,139.139,139.147,67599999.0
2005-04-22 06:56:00,139.155,139.155,139.143,139.15,85699999.0
2005-04-22 06:57:00,139.152,139.158,139.144,139.158,95600002.0
2005-04-22 06:58:00,139.165,139.174,139.142,139.154,134000002.0
2005-04-22 06:59:00,139.158,139.162,139.153,139.159,84800000.0
2005-04-22 07:00:00,139.16,139.16,139.138,139.155,68700000.0
2005-04-22 07:01:00,139.126,139.172,139.126,139.172,85599999.0
2005-04-22 07:02:00,139.171,139.173,139.169,139.173,112000003.0
2005-04-22 07:03:00,139.173,139.173,139.15,139.172,114000000.0
2005-04-22 07:04:00,139.18,139.193,139.18,139.193,83400001.0
2005-04-22 07:05:00,139.183,139.199,139.18,139.197,94800000.0
2005-04-22 07:06:00,139.202,139.203,139.19,139.203,147399999.0
2005-04-22 07:07:00,139.208,139.21,139.185,139.198,123599997.0
2005-04-22 07:08:00,139.2,139.205,139.19,139.198,141899998.0
2005-04-22 07:09:00,139.14,139.193,139.14,139.19,48200000.0
2005-04-22 07:10:00,139.2,139.202,139.19,139.198,83800000.0
2005-04-22 07:11:00,139.201,139.215,139.195,139.215,147200001.0
2005-04-22 07:12:00,139.213,139.213,139.196,139.207,91899998.0
2005-04-22 07:13:00,139.198,139.205,139.191,139.198,86000002.0
2005-04-22 07:14:00,139.197,139.201,139.184,139.195,89899999.0
2005-04-22 07:15:00,139.157,139.185,139.141,139.185,107000000.0
2005-04-22 07:16:00,139.207,139.214,139.204,139.206,86899999.0
2005-04-22 07:17:00,139.212,139.22,139.202,139.22,49000000.0
2005-04-22 07:18:00,139.205,139.223,139.205,139.223,59400001.0
2005-04-22 07:19:00,139.223,139.23,139.223,139.23,63100001.0
2005-04-22 07:20:00,139.217,139.224,139.213,139.224,39600000.0
2005-04-22 07:21:00,139.231,139.231,139.213,139.223,35500000.0
2005-04-22 07:22:00,139.212,139.222,139.212,139.215,53599999.0
2005-04-22 07:23:00,139.223,139.223,139.213,139.214,71200001.0
2005-04-22 07:24:00,139.22,139.22,139.212,139.217,17700000.0
2005-04-22 07:25:00,139.198,139.226,139.195,139.216,68000000.0
2005-04-22 07:26:00,139.218,139.224,139.216,139.22,63900000.0
2005-04-22 07:27:00,139.21,139.21,139.196,139.196,58100000.0
2005-04-22 07:28:00,139.207,139.208,139.198,139.208,122799999.0
2005-04-22 07:29:00,139.207,139.215,139.203,139.209,60900001.0
2005-04-22 07:30:00,139.205,139.213,139.205,139.211,58300000.0
2005-04-22 07:31:00,139.199,139.216,139.199,139.216,57600000.0
2005-04-22 07:32:00,139.218,139.223,139.213,139.223,76800001.0
2005-04-22 07:33:00,139.216,139.217,139.207,139.217,109400000.0
2005-04-22 07:34:00,139.224,139.224,139.21,139.217,58599999.0
2005-04-22 07:35:00,139.187,139.199,139.151,139.199,55200001.0
2005-04-22 07:36:00,139.195,139.195,139.157,139.185,65300002.0
2005-04-22 07:37:00,139.196,139.199,139.185,139.187,103700000.0
2005-04-22 07:38:00,139.186,139.192,139.186,139.192,14600000.0
2005-04-22 07:39:00,139.177,139.196,139.177,139.196,75099999.0
2005-04-22 07:40:00,139.193,139.203,139.19,139.201,149099998.0
2005-04-22 07:41:00,139.203,139.22,139.203,139.211,208899998.0
2005-04-22 07:42:00,139.2,139.208,139.2,139.208,61199998.0
2005-04-22 07:43:00,139.205,139.218,139.197,139.218,83300001.0
2005-04-22 07:44:00,139.22,139.22,139.213,139.22,76299999.0
2005-04-22 07:45:00,139.215,139.237,139.21,139.235,199000002.0
2005-04-22 07:46:00,139.236,139.237,139.236,139.237,38299999.0
2005-04-22 07:47:00,139.237,139.25,139.229,139.25,51600001.0
2005-04-22 07:48:00,139.255,139.257,139.247,139.255,115399998.0
2005-04-22 07:49:00,139.265,139.265,139.238,139.25,40600000.0
2005-04-22 07:50:00,139.252,139.26,139.234,139.245,103999999.0
2005-04-22 07:51:00,139.248,139.254,139.24,139.25,97700001.0
2005-04-22 07:52:00,139.243,139.248,139.239,139.243,75800001.0
2005-04-22 07:53:00,139.256,139.256,139.246,139.254,47999999.0
2005-04-22 07:54:00,139.241,139.244,139.235,139.237,40000000.0
2005-04-22 07:55:00,139.215,139.232,139.214,139.218,56499999.0
2005-04-22 07:56:00,139.235,139.257,139.225,139.245,93799998.0
2005-04-22 07:57:00,139.241,139.241,139.205,139.205,91300000.0
2005-04-22 07:58:00,139.221,139.223,139.213,139.218,52000000.0
2005-04-22 07:59:00,139.227,139.238,139.22,139.22,61200000.0
2005-04-22 08:00:00,139.224,139.227,139.216,139.221,90200002.0
2005-04-22 08:01:00,139.219,139.219,139.206,139.208,24000000.0
2005-04-22 08:02:00,139.209,139.215,139.207,139.215,30400000.0
2005-04-22 08:03:00,139.219,139.243,139.219,139.241,44800000.0
2005-04-22 08:04:00,139.234,139.236,139.227,139.23,155700001.0
2005-04-22 08:05:00,139.218,139.223,139.213,139.223,50500000.0
2005-04-22 08:06:00,139.228,139.24,139.227,139.236,100300001.0
2005-04-22 08:07:00,139.228,139.237,139.215,139.234,142200002.0
2005-04-22 08:08:00,139.226,139.226,139.208,139.209,44500000.0
2005-04-22 08:09:00,139.208,139.225,139.208,139.225,38900000.0
2005-04-22 08:10:00,139.229,139.254,139.202,139.208,94900001.0
2005-04-22 08:11:00,139.218,139.26,139.201,139.26,94199999.0
2005-04-22 08:12:00,139.265,139.265,139.243,139.244,132699997.0
2005-04-22 08:13:00,139.248,139.263,139.243,139.254,143199999.0
2005-04-22 08:14:00,139.26,139.265,139.252,139.258,43200000.0
2005-04-22 08:15:00,139.266,139.266,139.254,139.258,57799998.0
2005-04-22 08:16:00,139.262,139.272,139.262,139.272,69299999.0
2005-04-22 08:17:00,139.271,139.275,139.261,139.275,152699997.0
2005-04-22 08:18:00,139.272,139.297,139.272,139.29,68199999.0
2005-04-22 08:19:00,139.287,139.3,139.284,139.3,85499999.0
2005-04-22 08:20:00,139.303,139.308,139.288,139.306,109500000.0
2005-04-22 08:21:00,139.313,139.345,139.313,139.345,89400000.0
2005-04-22 08:22:00,139.346,139.346,139.336,139.343,54400000.0
2005-04-22 08:23:00,139.31,139.327,139.31,139.327,102199999.0
2005-04-22 08:24:00,139.327,139.327,139.316,139.318,81799999.0
2005-04-22 08:25:00,139.307,139.323,139.306,139.306,153499998.0
2005-04-22 08:26:00,139.307,139.334,139.306,139.334,49300000.0
2005-04-22 08:27:00,139.333,139.333,139.314,139.314,115799998.0
2005-04-22 08:28:00,139.294,139.294,139.272,139.272,195000001.0
2005-04-22 08:29:00,139.276,139.283,139.271,139.282,64600000.0
2005-04-22 08:30:00,139.286,139.286,139.27,139.274,59200000.0
2005-04-22 08:31:00,139.277,139.28,139.272,139.272,55200000.0
2005-04-22 08:32:00,139.287,139.287,139.259,139.26,118399998.0
2005-04-22 08:33:00,139.275,139.28,139.259,139.277,93900001.0
2005-04-22 08:34:00,139.292,139.311,139.291,139.305,113499998.0
2005-04-22 08:35:00,139.292,139.309,139.292,139.295,112499997.0
2005-04-22 08:36:00,139.3,139.316,139.298,139.316,96800000.0
2005-04-22 08:37:00,139.32,139.333,139.317,139.321,216400000.0
2005-04-22 08:38:00,139.323,139.325,139.314,139.318,60700001.0
2005-04-22 08:39:00,139.328,139.339,139.323,139.327,132400003.0
2005-04-22 08:40:00,139.321,139.342,139.321,139.342,38800000.0
2005-04-22 08:41:00,139.341,139.358,139.33,139.355,182799997.0
2005-04-22 08:42:00,139.367,139.367,139.352,139.364,208800000.0
2005-04-22 08:43:00,139.36,139.364,139.351,139.352,122400001.0
2005-04-22 08:44:00,139.349,139.352,139.345,139.348,88100000.0
2005-04-22 08:45:00,139.342,139.342,139.332,139.332,29000000.0
2005-04-22 08:46:00,139.326,139.326,139.312,139.323,90200000.0
2005-04-22 08:47:00,139.309,139.313,139.303,139.31,67100000.0
2005-04-22 08:48:00,139.309,139.31,139.296,139.301,88000001.0
2005-04-22 08:49:00,139.283,139.307,139.283,139.307,116300002.0
2005-04-22 08:50:00,139.306,139.311,139.294,139.299,72300000.0
2005-04-22 08:51:00,139.294,139.302,139.283,139.302,97599998.0
2005-04-22 08:52:00,139.297,139.297,139.283,139.283,110399998.0
2005-04-22 08:53:00,139.291,139.298,139.29,139.298,147000003.0
2005-04-22 08:54:00,139.302,139.302,139.29,139.297,107600000.0
2005-04-22 08:55:00,139.293,139.293,139.282,139.286,53200000.0
2005-04-22 08:56:00,139.287,139.287,139.265,139.265,87599998.0
2005-04-22 08:57:00,139.253,139.263,139.249,139.253,84900000.0
2005-04-22 08:58:00,139.247,139.254,139.24,139.24,89800003.0
2005-04-22 08:59:00,139.236,139.252,139.233,139.252,134800002.0
2005-04-22 09:00:00,139.255,139.268,139.244,139.244,138799997.0
2005-04-22 09:01:00,139.243,139.247,139.227,139.227,66200001.0
2005-04-22 09:02:00,139.229,139.248,139.229,139.241,86800002.0
2005-04-22 09:03:00,139.243,139.243,139.24,139.243,108900002.0
2005-04-22 09:04:00,139.242,139.251,139.233,139.247,95600001.0
2005-04-22 09:05:00,139.247,139.247,139.242,139.247,71799998.0
2005-04-22 09:06:00,139.235,139.235,139.215,139.221,69000000.0
2005-04-22 09:07:00,139.212,139.212,139.196,139.198,99499998.0
2005-04-22 09:08:00,139.204,139.214,139.197,139.208,73700001.0
2005-04-22 09:09:00,139.218,139.222,139.207,139.222,78700001.0
2005-04-22 09:10:00,139.209,139.22,139.207,139.22,79600000.0
2005-04-22 09:11:00,139.212,139.219,139.201,139.216,77100000.0
2005-04-22 09:12:00,139.212,139.222,139.205,139.205,95700000.0
2005-04-22 09:13:00,139.205,139.214,139.205,139.213,25100000.0
2005-04-22 09:14:00,139.213,139.231,139.213,139.22,109300000.0
2005-04-22 09:15:00,139.225,139.238,139.225,139.232,68399998.0
2005-04-22 09:16:00,139.227,139.228,139.217,139.228,134899998.0
2005-04-22 09:17:00,139.215,139.215,139.205,139.205,39200000.0
2005-04-22 09:18:00,139.2,139.21,139.193,139.21,103100000.0
2005-04-22 09:19:00,139.205,139.213,139.205,139.213,30000000.0
2005-04-22 09:20:00,139.203,139.214,139.201,139.207,75400000.0
2005-04-22 09:21:00,139.212,139.215,139.211,139.213,17700000.0
2005-04-22 09:22:00,139.221,139.228,139.22,139.228,179299997.0
2005-04-22 09:23:00,139.235,139.248,139.235,139.245,46399999.0
2005-04-22 09:24:00,139.252,139.253,139.237,139.237,78100000.0
2005-04-22 09:25:00,139.239,139.255,139.233,139.24,87600000.0
2005-04-22 09:26:00,139.251,139.257,139.245,139.255,139200000.0
2005-04-22 09:27:00,139.26,139.26,139.242,139.253,134600001.0
2005-04-22 09:28:00,139.252,139.258,139.241,139.249,99600000.0
2005-04-22 09:29:00,139.231,139.234,139.213,139.22,109499998.0
2005-04-22 09:30:00,139.198,139.198,139.188,139.194,18300000.0
2005-04-22 09:31:00,139.18,139.205,139.18,139.2,57400000.0
2005-04-22 09:32:00,139.198,139.205,139.192,139.198,102499999.0
2005-04-22 09:33:00,139.211,139.213,139.205,139.208,50599999.0
2005-04-22 09:34:00,139.2,139.208,139.19,139.19,103100000.0
2005-04-22 09:35:00,139.195,139.207,139.19,139.207,158599999.0
2005-04-22 09:36:00,139.221,139.221,139.203,139.22,118700000.0
2005-04-22 09:37:00,139.206,139.214,139.198,139.2,236899999.0
2005-04-22 09:38:00,139.208,139.216,139.198,139.208,38700000.0
2005-04-22 09:39:00,139.203,139.203,139.185,139.19,52800000.0
2005-04-22 09:40:00,139.192,139.201,139.189,139.2,110100000.0
2005-04-22 09:41:00,139.213,139.213,139.196,139.196,54500001.0
2005-04-22 09:42:00,139.203,139.212,139.201,139.209,59000000.0
2005-04-22 09:43:00,139.188,139.203,139.188,139.196,80400001.0
2005-04-22 09:44:00,139.191,139.191,139.158,139.158,102799998.0
2005-04-22 09:45:00,139.128,139.128,139.039,139.039,43600000.0
2005-04-22 09:46:00,139.056,139.088,139.054,139.07,134000002.0
2005-04-22 09:47:00,139.073,139.082,139.059,139.068,119900000.0
2005-04-22 09:48:00,139.073,139.088,139.066,139.088,104900000.0
2005-04-22 09:49:00,139.095,139.095,139.066,139.066,65100000.0
2005-04-22 09:50:00,139.043,139.063,139.036,139.063,105099999.0
2005-04-22 09:51:00,139.07,139.07,139.048,139.058,117200000.0
2005-04-22 09:52:00,139.036,139.052,139.016,139.05,95000000.0
2005-04-22 09:53:00,139.067,139.07,139.034,139.035,56800000.0
2005-04-22 09:54:00,139.018,139.018,139.0,139.009,47200000.0
2005-04-22 09:55:00,138.997,139.016,138.987,139.015,48500000.0
2005-04-22 09:56:00,139.032,139.051,139.024,139.032,149399998.0
2005-04-22 09:57:00,139.013,139.043,139.013,139.043,17500000.0
2005-04-22 09:58:00,139.064,139.074,139.064,139.074,9600000.0
2005-04-22 09:59:00,139.067,139.115,139.066,139.115,62600001.0
2005-04-22 10:00:00,139.128,139.164,139.128,139.16,109800003.0
2005-04-22 10:01:00,139.157,139.162,139.149,139.162,87900000.0
2005-04-22 10:02:00,139.173,139.174,139.135,139.135,128899999.0
2005-04-22 10:03:00,139.086,139.086,139.064,139.068,108300002.0
2005-04-22 10:04:00,139.072,139.095,139.072,139.089,68300001.0
2005-04-22 10:05:00,139.085,139.085,138.986,138.986,158500000.0
2005-04-22 10:06:00,138.967,139.011,138.965,139.011,69299999.0
2005-04-22 10:07:00,139.029,139.029,139.006,139.006,91700001.0
2005-04-22 10:08:00,138.985,138.985,138.949,138.949,44000000.0
2005-04-22 10:09:00,138.968,138.969,138.914,138.92,102099997.0
2005-04-22 10:10:00,138.952,138.988,138.952,138.984,30500000.0
2005-04-22 10:11:00,138.972,138.972,138.942,138.963,95900000.0
2005-04-22 10:12:00,138.958,138.958,138.894,138.898,81800000.0
2005-04-22 10:13:00,138.898,138.921,138.897,138.91,101499999.0
2005-04-22 10:14:00,138.897,138.958,138.897,138.958,70899998.0
2005-04-22 10:15:00,138.961,138.971,138.955,138.957,128300000.0
2005-04-22 10:16:00,138.95,138.99,138.95,138.963,40700000.0
2005-04-22 10:17:00,138.958,138.972,138.95,138.972,75899999.0
2005-04-22 10:18:00,138.949,138.949,138.91,138.911,51200000.0
2005-04-22 10:19:00,138.916,138.938,138.916,138.938,90400001.0
2005-04-22 10:20:00,138.961,138.963,138.938,138.962,170599996.0
2005-04-22 10:21:00,138.958,138.961,138.939,138.954,76300000.0
2005-04-22 10:22:00,138.934,138.95,138.93,138.95,107999999.0
2005-04-22 10:23:00,138.967,138.993,138.967,138.993,51500001.0
2005-04-22 10:24:00,138.994,138.994,138.968,138.968,81299999.0
2005-04-22 10:25:00,138.961,138.965,138.946,138.965,49200000.0
2005-04-22 10:26:00,138.948,138.948,138.934,138.94,99100000.0
2005-04-22 10:27:00,138.949,138.955,138.939,138.955,43800000.0
2005-04-22 10:28:00,138.938,138.968,138.938,138.968,95000001.0
2005-04-22 10:29:00,138.973,138.989,138.972,138.979,107900000.0
2005-04-22 10:30:00,138.968,138.974,138.964,138.971,87900000.0
2005-04-22 10:31:00,138.98,138.985,138.967,138.985,100400000.0
2005-04-22 10:32:00,138.995,138.995,138.973,138.975,56000001.0
2005-04-22 10:33:00,138.96,138.96,138.936,138.952,120599999.0
2005-04-22 10:34:00,138.943,138.946,138.931,138.945,103700001.0
2005-04-22 10:35:00,138.936,138.936,138.92,138.928,86000001.0
2005-04-22 10:36:00,138.928,138.943,138.926,138.936,108300000.0
2005-04-22 10:37:00,138.942,138.945,138.938,138.938,104700000.0
2005-04-22 10:38:00,138.928,138.928,138.903,138.904,108999998.0
2005-04-22 10:39:00,138.884,138.907,138.884,138.907,58300000.0
2005-04-22 10:40:00,138.92,138.92,138.908,138.916,165799999.0
2005-04-22 10:41:00,138.911,138.923,138.911,138.919,43700000.0
2005-04-22 10:42:00,138.915,138.923,138.909,138.913,40800000.0
2005-04-22 10:43:00,138.935,138.939,138.931,138.934,87200000.0
2005-04-22 10:44:00,138.938,138.939,138.931,138.939,131100001.0
2005-04-22 10:45:00,138.955,138.97,138.942,138.967,142800001.0
2005-04-22 10:46:00,138.962,138.962,138.936,138.939,54400001.0
2005-04-22 10:47:00,138.939,138.939,138.919,138.926,73500000.0
2005-04-22 10:48:00,138.922,138.932,138.922,138.927,142299999.0
2005-04-22 10:49:00,138.928,138.937,138.921,138.937,37800000.0
2005-04-22 10:50:00,138.932,138.939,138.919,138.924,119700000.0
2005-04-22 10:51:00,138.918,138.932,138.911,138.932,71400001.0
2005-04-22 10:52:00,138.93,138.934,138.905,138.905,93800000.0
2005-04-22 10:53:00,138.908,138.912,138.899,138.904,83099999.0
2005-04-22 10:54:00,138.922,138.947,138.92,138.945,155600000.0
2005-04-22 10:55:00,138.933,138.935,138.915,138.931,193999997.0
2005-04-22 10:56:00,138.92,138.92,138.892,138.9,41700000.0
2005-04-22 10:57:00,138.905,138.909,138.898,138.899,64800001.0
2005-04-22 10:58:00,138.903,138.912,138.895,138.9,125699999.0
2005-04-22 10:59:00,138.891,138.908,138.891,138.907,78199999.0
2005-04-22 11:00:00,138.919,138.92,138.908,138.915,121300002.0
2005-04-22 11:01:00,138.923,138.972,138.923,138.972,158000000.0
2005-04-22 11:02:00,138.977,138.983,138.969,138.976,42600000.0
2005-04-22 11:03:00,138.972,138.972,138.959,138.966,67600000.0
2005-04-22 11:04:00,138.965,138.988,138.965,138.983,51800000.0
2005-04-22 11:05:00,138.998,138.998,138.982,138.988,84900002.0
2005-04-22 11:06:00,138.998,139.01,138.991,139.008,81500001.0
2005-04-22 11:07:00,138.993,138.993,138.978,138.98,60400000.0
2005-04-22 11:08:00,138.976,138.976,138.944,138.95,71500000.0
2005-04-22 11:09:00,138.954,138.984,138.954,138.984,119000001.0
2005-04-22 11:10:00,138.989,138.994,138.973,138.973,41100000.0
2005-04-22 11:11:00,138.98,138.982,138.977,138.979,50800000.0
2005-04-22 11:12:00,138.983,138.983,138.965,138.97,72199999.0
2005-04-22 11:13:00,138.971,138.981,138.971,138.979,106099999.0
2005-04-22 11:14:00,138.96,138.98,138.959,138.98,69700000.0
2005-04-22 11:15:00,138.963,138.988,138.954,138.988,75100000.0
2005-04-22 11:16:00,138.977,138.977,138.955,138.955,75300000.0
2005-04-22 11:17:00,138.953,138.953,138.932,138.94,198599996.0
2005-04-22 11:18:00,138.952,138.961,138.951,138.961,47600000.0
2005-04-22 11:19:00,138.957,138.957,138.943,138.943,102699998.0
2005-04-22 11:20:00,138.947,138.954,138.942,138.945,104499999.0
2005-04-22 11:21:00,138.948,138.953,138.944,138.946,118399999.0
2005-04-22 11:22:00,138.948,138.967,138.948,138.967,101299999.0
2005-04-22 11:23:00,138.962,138.965,138.953,138.96,93299999.0
2005-04-22 11:24:00,138.956,138.956,138.933,138.933,32000000.0
2005-04-22 11:25:00,138.941,138.959,138.941,138.949,139600001.0
2005-04-22 11:26:00,138.953,138.963,138.953,138.963,67599999.0
2005-04-22 11:27:00,138.95,138.966,138.944,138.954,120100001.0
2005-04-22 11:28:00,138.947,138.951,138.935,138.943,114000000.0
2005-04-22 11:29:00,138.964,138.964,138.95,138.962,75900001.0
2005-04-22 11:30:00,138.969,138.978,138.96,138.96,119800002.0
2005-04-22 11:31:00,138.949,138.96,138.933,138.933,102500002.0
2005-04-22 11:32:00,138.932,138.936,138.924,138.928,120699999.0
2005-04-22 11:33:00,138.92,138.923,138.906,138.923,45500000.0
2005-04-22 11:34:00,138.935,138.95,138.92,138.95,109499999.0
2005-04-22 11:35:00,138.937,138.952,138.937,138.938,158599998.0
2005-04-22 11:36:00,138.953,138.953,138.939,138.948,98999997.0
2005-04-22 11:37:00,138.962,138.962,138.961,138.961,13600000.0
2005-04-22 11:38:00,138.962,138.962,138.939,138.948,118099998.0
2005-04-22 11:39:00,138.94,138.952,138.93,138.952,170599999.0
2005-04-22 11:40:00,138.952,138.952,138.938,138.947,83300000.0
2005-04-22 11:41:00,138.94,138.948,138.936,138.941,97500001.0
2005-04-22 11:42:00,138.943,138.95,138.936,138.938,67199999.0
2005-04-22 11:43:00,138.952,138.966,138.952,138.953,99499998.0
2005-04-22 11:44:00,138.959,138.959,138.935,138.947,124799998.0
2005-04-22 11:45:00,138.95,138.955,138.94,138.95,92899999.0
2005-04-22 11:46:00,138.94,138.941,138.936,138.941,38800000.0
2005-04-22 11:47:00,138.943,138.949,138.935,138.935,94800000.0
2005-04-22 11:48:00,138.938,138.948,138.931,138.942,137099998.0
2005-04-22 11:49:00,138.934,138.944,138.93,138.944,156499999.0
2005-04-22 11:50:00,138.927,138.938,138.927,138.937,89799999.0
2005-04-22 11:51:00,138.938,138.945,138.937,138.944,44000000.0
2005-04-22 11:52:00,138.937,138.975,138.937,138.975,40000000.0
2005-04-22 11:53:00,138.966,138.966,138.949,138.955,106999997.0
2005-04-22 11:54:00,138.947,138.948,138.933,138.939,127399997.0
2005-04-22 11:55:00,138.932,138.932,138.905,138.905,71000001.0
2005-04-22 11:56:00,138.913,138.913,138.897,138.904,67099999.0
2005-04-22 11:57:00,138.913,138.936,138.913,138.936,59400001.0
2005-04-22 11:58:00,138.932,138.932,138.918,138.919,192300003.0
2005-04-22 11:59:00,138.925,138.932,138.91,138.915,76800000.0
2005-04-22 12:00:00,138.905,138.923,138.905,138.911,69399999.0
2005-04-22 12:01:00,138.898,138.901,138.893,138.898,59500000.0
2005-04-22 12:02:00,138.904,138.913,138.892,138.896,78200001.0
2005-04-22 12:03:00,138.878,138.885,138.852,138.885,90800000.0
2005-04-22 12:04:00,138.893,138.916,138.886,138.916,101700000.0
2005-04-22 12:05:00,138.923,138.928,138.917,138.921,82400000.0
2005-04-22 12:06:00,138.915,138.917,138.904,138.914,159300000.0
2005-04-22 12:07:00,138.897,138.905,138.883,138.889,87300000.0
2005-04-22 12:08:00,138.895,138.909,138.895,138.897,73100002.0
2005-04-22 12:09:00,138.901,138.902,138.892,138.902,77300000.0
2005-04-22 12:10:00,138.903,138.932,138.897,138.931,86399999.0
2005-04-22 12:11:00,138.939,138.956,138.932,138.956,64000000.0
2005-04-22 12:12:00,138.961,138.97,138.955,138.968,97999999.0
2005-04-22 12:13:00,138.977,138.988,138.961,138.961,102000001.0
2005-04-22 12:14:00,138.957,138.957,138.94,138.957,123300001.0
2005-04-22 12:15:00,138.955,138.965,138.955,138.958,116700000.0
2005-04-22 12:16:00,138.946,138.946,138.917,138.917,57700000.0
2005-04-22 12:17:00,138.909,138.909,138.902,138.908,46399999.0
2005-04-22 12:18:00,138.901,138.903,138.89,138.89,88300000.0
2005-04-22 12:19:00,138.882,138.897,138.882,138.893,151000002.0
2005-04-22 12:20:00,138.89,138.89,138.888,138.888,19900000.0
2005-04-22 12:21:00,138.898,138.898,138.89,138.892,52900000.0
2005-04-22 12:22:00,138.891,138.905,138.889,138.904,52900000.0
2005-04-22 12:23:00,138.902,138.905,138.892,138.894,139099997.0
2005-04-22 12:24:00,138.883,138.883,138.866,138.872,120300000.0
2005-04-22 12:25:00,138.858,138.858,138.835,138.838,91899998.0
2005-04-22 12:26:00,138.843,138.879,138.832,138.879,92299999.0
2005-04-22 12:27:00,138.879,138.884,138.844,138.844,59699999.0
2005-04-22 12:28:00,138.845,138.855,138.845,138.855,49600000.0
2005-04-22 12:29:00,138.857,138.857,138.846,138.853,90300000.0
2005-04-22 12:30:00,138.856,138.871,138.852,138.871,92900000.0
2005-04-22 12:31:00,138.882,138.907,138.882,138.907,85899999.0
2005-04-22 12:32:00,138.91,138.91,138.88,138.881,66200000.0
2005-04-22 12:33:00,138.884,138.909,138.884,138.909,76700000.0
2005-04-22 12:34:00,138.914,138.919,138.895,138.908,129099999.0
2005-04-22 12:35:00,138.917,138.931,138.914,138.919,64499999.0
2005-04-22 12:36:00,138.932,138.95,138.932,138.947,67100000.0
2005-04-22 12:37:00,138.943,138.948,138.943,138.945,24900000.0
2005-04-22 12:38:00,138.944,138.954,138.944,138.945,91600002.0
2005-04-22 12:39:00,138.96,138.979,138.96,138.973,91599999.0
2005-04-22 12:40:00,138.962,138.98,138.958,138.958,55600001.0
2005-04-22 12:41:00,138.94,138.957,138.94,138.957,114300000.0
2005-04-22 12:42:00,138.94,138.94,138.881,138.881,40600000.0
2005-04-22 12:43:00,138.862,138.862,138.843,138.853,116600000.0
2005-04-22 12:44:00,138.837,138.85,138.829,138.85,68499999.0
2005-04-22 12:45:00,138.86,138.865,138.853,138.853,100699998.0
2005-04-22 12:46:00,138.859,138.86,138.832,138.839,91899999.0
2005-04-22 12:47:00,138.833,138.867,138.833,138.851,65500000.0
2005-04-22 12:48:00,138.859,138.859,138.829,138.844,66500000.0
2005-04-22 12:49:00,138.833,138.867,138.833,138.863,84100000.0
2005-04-22 12:50:00,138.876,138.876,138.855,138.855,73500000.0
2005-04-22 12:51:00,138.862,138.864,138.838,138.839,131699997.0
2005-04-22 12:52:00,138.829,138.837,138.825,138.837,154499999.0
2005-04-22 12:53:00,138.824,138.827,138.793,138.793,82299999.0
2005-04-22 12:54:00,138.776,138.797,138.776,138.784,89700000.0
2005-04-22 12:55:00,138.784,138.79,138.778,138.787,73400001.0
2005-04-22 12:56:00,138.794,138.804,138.79,138.804,121700002.0
2005-04-22 12:57:00,138.807,138.808,138.792,138.793,100400001.0
2005-04-22 12:58:00,138.802,138.807,138.798,138.804,179700005.0
2005-04-22 12:59:00,138.798,138.798,138.788,138.792,49400000.0
2005-04-22 13:00:00,138.798,138.817,138.791,138.817,52799999.0
2005-04-22 13:01:00,138.813,138.813,138.8,138.813,44799999.0
2005-04-22 13:02:00,138.817,138.834,138.803,138.803,126800000.0
2005-04-22 13:03:00,138.789,138.789,138.767,138.767,63399998.0
2005-04-22 13:04:00,138.77,138.773,138.742,138.76,128999997.0
2005-04-22 13:05:00,138.742,138.753,138.739,138.753,110799999.0
2005-04-22 13:06:00,138.766,138.781,138.762,138.778,46800000.0
2005-04-22 13:07:00,138.794,138.805,138.784,138.802,171399996.0
2005-04-22 13:08:00,138.803,138.803,138.785,138.797,44900001.0
2005-04-22 13:09:00,138.808,138.835,138.801,138.835,76900001.0
2005-04-22 13:10:00,138.815,138.815,138.765,138.805,86799998.0
2005-04-22 13:11:00,138.795,138.825,138.784,138.823,82899999.0
2005-04-22 13:12:00,138.82,138.846,138.805,138.845,120399998.0
2005-04-22 13:13:00,138.838,138.846,138.828,138.84,92100000.0
2005-04-22 13:14:00,138.837,138.843,138.797,138.81,141099999.0
2005-04-22 13:15:00,138.825,138.841,138.81,138.817,98900001.0
2005-04-22 13:16:00,138.808,138.838,138.801,138.838,37800000.0
2005-04-22 13:17:00,138.839,138.84,138.831,138.837,58200000.0
2005-04-22 13:18:00,138.818,138.839,138.808,138.839,107100000.0
2005-04-22 13:19:00,138.82,138.82,138.799,138.799,32800000.0
2005-04-22 13:20:00,138.816,138.838,138.797,138.838,91999999.0
2005-04-22 13:21:00,138.844,138.844,138.823,138.83,124099997.0
2005-04-22 13:22:00,138.832,138.839,138.83,138.839,79899998.0
2005-04-22 13:23:00,138.831,138.862,138.831,138.862,31700000.0
2005-04-22 13:24:00,138.868,138.881,138.86,138.881,121800000.0
2005-04-22 13:25:00,138.857,138.873,138.829,138.873,87399999.0
2005-04-22 13:26:00,138.853,138.853,138.829,138.834,47500000.0
2005-04-22 13:27:00,138.823,138.823,138.812,138.818,127100001.0
2005-04-22 13:28:00,138.817,138.831,138.807,138.831,48300000.0
2005-04-22 13:29:00,138.82,138.863,138.805,138.863,118700002.0
2005-04-22 13:30:00,138.887,138.89,138.871,138.886,168800001.0
2005-04-22 13:31:00,138.88,138.892,138.875,138.892,90000000.0
2005-04-22 13:32:00,138.881,138.896,138.879,138.88,160299999.0
2005-04-22 13:33:00,138.901,138.901,138.886,138.895,127200003.0
2005-04-22 13:34:00,138.872,138.9,138.872,138.9,99599998.0
2005-04-22 13:35:00,138.893,138.914,138.883,138.912,92100001.0
2005-04-22 13:36:00,138.915,138.924,138.895,138.895,160399996.0
2005-04-22 13:37:00,138.887,138.908,138.887,138.908,101499998.0
2005-04-22 13:38:00,138.903,138.903,138.888,138.888,105400001.0
2005-04-22 13:39:00,138.883,138.889,138.883,138.885,110199999.0
2005-04-22 13:40:00,138.882,138.898,138.882,138.893,140800001.0
2005-04-22 13:41:00,138.896,138.901,138.885,138.892,160900000.0
2005-04-22 13:42:00,138.891,138.902,138.891,138.902,170500000.0
2005-04-22 13:43:00,138.912,138.912,138.896,138.904,126000002.0
2005-04-22 13:44:00,138.906,138.927,138.906,138.927,86300000.0
2005-04-22 13:45:00,138.923,138.923,138.915,138.915,102600001.0
2005-04-22 13:46:00,138.914,138.919,138.902,138.902,80000001.0
2005-04-22 13:47:00,138.889,138.904,138.889,138.904,50099998.0
2005-04-22 13:48:00,138.893,138.904,138.884,138.904,75900000.0
2005-04-22 13:49:00,138.895,138.897,138.886,138.897,55700001.0
2005-04-22 13:50:00,138.888,138.906,138.888,138.906,86700000.0
2005-04-22 13:51:00,138.919,138.931,138.913,138.931,16600000.0
2005-04-22 13:52:00,138.928,138.928,138.921,138.925,118300002.0
2005-04-22 13:53:00,138.918,138.918,138.895,138.895,169299997.0
2005-04-22 13:54:00,138.896,138.896,138.871,138.877,24700000.0
2005-04-22 13:55:00,138.872,138.877,138.865,138.865,59700000.0
2005-04-22 13:56:00,138.884,138.908,138.884,138.899,50400000.0
2005-04-22 13:57:00,138.903,138.911,138.903,138.91,123000001.0
2005-04-22 13:58:00,138.912,138.919,138.891,138.891,95700002.0
2005-04-22 13:59:00,138.88,138.882,138.865,138.865,67199999.0
2005-04-22 14:00:00,138.863,138.865,138.83,138.83,131299999.0
2005-04-22 14:01:00,138.835,138.868,138.835,138.868,30400000.0
2005-04-22 14:02:00,138.872,138.922,138.872,138.915,95200001.0
2005-04-22 14:03:00,138.918,138.938,138.905,138.905,121400001.0
2005-04-22 14:04:00,138.895,138.899,138.875,138.898,92299999.0
2005-04-22 14:05:00,138.904,138.92,138.891,138.92,97399998.0
2005-04-22 14:06:00,138.918,138.93,138.911,138.919,117699998.0
2005-04-22 14:07:00,138.897,138.897,138.866,138.869,56799999.0
2005-04-22 14:08:00,138.865,138.87,138.858,138.87,94100000.0
2005-04-22 14:09:00,138.863,138.885,138.863,138.885,93899999.0
2005-04-22 14:10:00,138.898,138.919,138.898,138.912,136399997.0
2005-04-22 14:11:00,138.913,138.919,138.904,138.919,88799998.0
2005-04-22 14:12:00,138.932,138.942,138.926,138.942,76100000.0
2005-04-22 14:13:00,138.93,138.93,138.902,138.91,121400002.0
2005-04-22 14:14:00,138.895,138.924,138.888,138.924,87900001.0
2005-04-22 14:15:00,138.931,138.939,138.915,138.939,125700000.0
2005-04-22 14:16:00,138.936,138.948,138.924,138.924,89199999.0
2005-04-22 14:17:00,138.926,138.968,138.926,138.968,125399999.0
2005-04-22 14:18:00,138.972,138.985,138.948,138.949,104699999.0
2005-04-22 14:19:00,138.946,138.953,138.934,138.948,139799999.0
2005-04-22 14:20:00,138.928,138.937,138.907,138.937,68300000.0
2005-04-22 14:21:00,138.913,138.944,138.913,138.944,74099999.0
2005-04-22 14:22:00,138.963,138.964,138.917,138.925,77899999.0
2005-04-22 14:23:00,138.923,138.932,138.923,138.93,52700000.0
2005-04-22 14:24:00,138.928,138.928,138.904,138.917,39600000.0
2005-04-22 14:25:00,138.913,138.913,138.86,138.864,131500000.0
2005-04-22 14:26:00,138.848,138.857,138.832,138.838,104999999.0
2005-04-22 14:27:00,138.845,138.854,138.827,138.84,175599998.0
2005-04-22 14:28:00,138.835,138.838,138.819,138.838,87700000.0
2005-04-22 14:29:00,138.838,138.838,138.808,138.82,115799998.0
2005-04-22 14:30:00,138.808,138.819,138.8,138.812,168800000.0
2005-04-22 14:31:00,138.826,138.826,138.804,138.825,102300000.0
2005-04-22 14:32:00,138.815,138.82,138.809,138.817,60700000.0
2005-04-22 14:33:00,138.815,138.828,138.81,138.821,111100001.0
2005-04-22 14:34:00,138.816,138.816,138.808,138.81,156299998.0
2005-04-22 14:35:00,138.805,138.811,138.799,138.81,93199999.0
2005-04-22 14:36:00,138.803,138.811,138.789,138.808,104000002.0
2005-04-22 14:37:00,138.812,138.816,138.793,138.804,92999998.0
2005-04-22 14:38:00,138.792,138.792,138.767,138.767,119900000.0
2005-04-22 14:39:00,138.774,138.776,138.75,138.76,105499998.0
2005-04-22 14:40:00,138.755,138.764,138.753,138.76,93000000.0
2005-04-22 14:41:00,138.763,138.778,138.762,138.778,53900000.0
2005-04-22 14:42:00,138.795,138.809,138.776,138.78,78000000.0
2005-04-22 14:43:00,138.793,138.799,138.784,138.784,73000001.0
2005-04-22 14:44:00,138.801,138.808,138.786,138.795,70200002.0
2005-04-22 14:45:00,138.793,138.795,138.777,138.795,59700000.0
2005-04-22 14:46:00,138.802,138.802,138.792,138.793,95899999.0
2005-04-22 14:47:00,138.798,138.821,138.798,138.806,74900001.0
2005-04-22 14:48:00,138.805,138.805,138.781,138.79,84800001.0
2005-04-22 14:49:00,138.793,138.813,138.782,138.782,180999999.0
2005-04-22 14:50:00,138.801,138.835,138.801,138.835,81400000.0
2005-04-22 14:51:00,138.813,138.826,138.799,138.826,36499999.0
2005-04-22 14:52:00,138.823,138.832,138.812,138.824,49600000.0
2005-04-22 14:53:00,138.822,138.836,138.821,138.829,154800000.0
2005-04-22 14:54:00,138.837,138.846,138.826,138.838,104899999.0
2005-04-22 14:55:00,138.833,138.855,138.833,138.838,57200000.0
2005-04-22 14:56:00,138.84,138.846,138.83,138.846,123400001.0
2005-04-22 14:57:00,138.863,138.903,138.854,138.903,85900000.0
2005-04-22 14:58:00,138.912,138.929,138.901,138.924,84500001.0
2005-04-22 14:59:00,138.91,138.928,138.897,138.906,156099996.0
2005-04-22 15:00:00,138.897,138.921,138.897,138.905,34100000.0
2005-04-22 15:01:00,138.901,138.901,138.887,138.894,44000000.0
2005-04-22 15:02:00,138.89,138.893,138.889,138.89,95900000.0
2005-04-22 15:03:00,138.88,138.88,138.867,138.879,69400000.0
2005-04-22 15:04:00,138.878,138.882,138.871,138.882,78100002.0
2005-04-22 15:05:00,138.872,138.914,138.872,138.906,99099997.0
2005-04-22 15:06:00,138.892,138.903,138.881,138.883,106400002.0
2005-04-22 15:07:00,138.872,138.872,138.835,138.835,60300000.0
2005-04-22 15:08:00,138.839,138.851,138.839,138.851,146400000.0
2005-04-22 15:09:00,138.834,138.849,138.826,138.826,52800000.0
2005-04-22 15:10:00,138.821,138.837,138.821,138.837,91299999.0
2005-04-22 15:11:00,138.825,138.825,138.806,138.808,77300001.0
2005-04-22 15:12:00,138.798,138.816,138.798,138.816,149599999.0
2005-04-22 15:13:00,138.816,138.818,138.798,138.798,85300000.0
2005-04-22 15:14:00,138.809,138.813,138.799,138.808,100099999.0
2005-04-22 15:15:00,138.827,138.827,138.781,138.79,118399999.0
2005-04-22 15:16:00,138.807,138.809,138.8,138.8,134299997.0
2005-04-22 15:17:00,138.788,138.803,138.785,138.802,26700000.0
2005-04-22 15:18:00,138.775,138.775,138.74,138.743,67999998.0
2005-04-22 15:19:00,138.729,138.729,138.709,138.721,60000000.0
2005-04-22 15:20:00,138.725,138.732,138.716,138.732,157999999.0
2005-04-22 15:21:00,138.724,138.724,138.706,138.718,72000000.0
2005-04-22 15:22:00,138.713,138.713,138.638,138.644,127599999.0
2005-04-22 15:23:00,138.63,138.64,138.604,138.64,184800001.0
2005-04-22 15:24:00,138.631,138.631,138.595,138.597,55300000.0
2005-04-22 15:25:00,138.593,138.628,138.585,138.628,50400000.0
2005-04-22 15:26:00,138.648,138.656,138.621,138.621,97399999.0
2005-04-22 15:27:00,138.637,138.669,138.637,138.661,75200000.0
2005-04-22 15:28:00,138.65,138.65,138.626,138.628,143000002.0
2005-04-22 15:29:00,138.637,138.641,138.628,138.628,192899998.0
2005-04-22 15:30:00,138.637,138.644,138.624,138.644,104499999.0
2005-04-22 15:31:00,138.645,138.674,138.635,138.674,52100000.0
2005-04-22 15:32:00,138.682,138.707,138.668,138.705,113499999.0
2005-04-22 15:33:00,138.708,138.708,138.677,138.686,87700000.0
2005-04-22 15:34:00,138.683,138.689,138.676,138.682,89499999.0
2005-04-22 15:35:00,138.67,138.67,138.631,138.641,83100000.0
2005-04-22 15:36:00,138.628,138.628,138.6,138.604,109199998.0
2005-04-22 15:37:00,138.605,138.605,138.593,138.599,113500003.0
2005-04-22 15:38:00,138.588,138.603,138.588,138.601,52399999.0
2005-04-22 15:39:00,138.585,138.585,138.537,138.549,119799999.0
2005-04-22 15:40:00,138.548,138.573,138.538,138.573,120800001.0
2005-04-22 15:41:00,138.563,138.573,138.55,138.573,88900000.0
2005-04-22 15:42:00,138.57,138.582,138.559,138.573,54600000.0
2005-04-22 15:43:00,138.555,138.561,138.547,138.561,89199999.0
2005-04-22 15:44:00,138.552,138.565,138.538,138.538,99500001.0
2005-04-22 15:45:00,138.533,138.564,138.533,138.552,123999998.0
2005-04-22 15:46:00,138.543,138.561,138.542,138.561,88700001.0
2005-04-22 15:47:00,138.56,138.56,138.541,138.547,96300000.0
2005-04-22 15:48:00,138.548,138.548,138.545,138.548,42400000.0
2005-04-22 15:49:00,138.545,138.561,138.536,138.548,61100000.0
2005-04-22 15:50:00,138.53,138.551,138.528,138.548,100299997.0
2005-04-22 15:51:00,138.538,138.538,138.514,138.517,34200000.0
2005-04-22 15:52:00,138.5,138.515,138.5,138.515,49499999.0
2005-04-22 15:53:00,138.528,138.547,138.528,138.53,67100000.0
2005-04-22 15:54:00,138.519,138.524,138.505,138.511,59200000.0
2005-04-22 15:55:00,138.493,138.5,138.49,138.493,153500001.0
2005-04-22 15:56:00,138.511,138.518,138.511,138.518,24800000.0
2005-04-22 15:57:00,138.535,138.538,138.493,138.493,202699999.0
2005-04-22 15:58:00,138.493,138.513,138.469,138.513,84099999.0
2005-04-22 15:59:00,138.5,138.5,138.471,138.485,111200001.0
2005-04-22 16:00:00,138.47,138.478,138.458,138.463,98899999.0
2005-04-22 16:01:00,138.463,138.463,138.442,138.442,45500000.0
2005-04-22 16:02:00,138.449,138.449,138.422,138.422,189800000.0
2005-04-22 16:03:00,138.438,138.438,138.401,138.405,55400001.0
2005-04-22 16:04:00,138.4,138.405,138.384,138.386,141699998.0
2005-04-22 16:05:00,138.39,138.405,138.373,138.405,134100000.0
2005-04-22 16:06:00,138.415,138.425,138.415,138.416,69900000.0
2005-04-22 16:07:00,138.431,138.456,138.431,138.453,48000000.0
2005-04-22 16:08:00,138.457,138.475,138.455,138.474,167000000.0
2005-04-22 16:09:00,138.489,138.515,138.488,138.515,78399999.0
2005-04-22 16:10:00,138.538,138.548,138.531,138.548,39600000.0
2005-04-22 16:11:00,138.543,138.543,138.528,138.542,45100000.0
2005-04-22 16:12:00,138.523,138.523,138.512,138.512,65700001.0
2005-04-22 16:13:00,138.507,138.515,138.488,138.488,189000002.0
2005-04-22 16:14:00,138.485,138.488,138.459,138.471,142600000.0
2005-04-22 16:15:00,138.46,138.46,138.434,138.439,60300001.0
2005-04-22 16:16:00,138.43,138.43,138.38,138.38,66300001.0
2005-04-22 16:17:00,138.397,138.397,138.366,138.371,125700000.0
2005-04-22 16:18:00,138.382,138.391,138.369,138.381,65499999.0
2005-04-22 16:19:00,138.376,138.405,138.376,138.405,42699999.0
2005-04-22 16:20:00,138.412,138.427,138.41,138.412,164700000.0
2005-04-22 16:21:00,138.407,138.43,138.405,138.43,75800000.0
2005-04-22 16:22:00,138.411,138.437,138.411,138.423,96400002.0
2005-04-22 16:23:00,138.422,138.433,138.414,138.433,36800000.0
2005-04-22 16:24:00,138.433,138.433,138.414,138.421,92500001.0
2005-04-22 16:25:00,138.414,138.414,138.39,138.405,40400000.0
2005-04-22 16:26:00,138.401,138.401,138.374,138.374,51000000.0
2005-04-22 16:27:00,138.381,138.393,138.377,138.393,86800002.0
2005-04-22 16:28:00,138.388,138.388,138.373,138.373,111400000.0
2005-04-22 16:29:00,138.37,138.37,138.345,138.356,89599999.0
2005-04-22 16:30:00,138.36,138.375,138.35,138.369,65400000.0
2005-04-22 16:31:00,138.35,138.35,138.325,138.33,130400003.0
2005-04-22 16:32:00,138.333,138.346,138.324,138.342,178600001.0
2005-04-22 16:33:00,138.343,138.343,138.326,138.341,83000001.0
2005-04-22 16:34:00,138.341,138.374,138.336,138.347,118599997.0
2005-04-22 16:35:00,138.345,138.388,138.342,138.388,77799999.0
2005-04-22 16:36:00,138.403,138.412,138.396,138.4,114500001.0
2005-04-22 16:37:00,138.386,138.413,138.386,138.413,99500001.0
2005-04-22 16:38:00,138.418,138.438,138.415,138.438,36500000.0
2005-04-22 16:39:00,138.438,138.475,138.428,138.475,76300000.0
2005-04-22 16:40:00,138.466,138.466,138.441,138.444,34800000.0
2005-04-22 16:41:00,138.447,138.447,138.419,138.427,83499999.0
2005-04-22 16:42:00,138.428,138.428,138.395,138.411,120299998.0
2005-04-22 16:43:00,138.42,138.428,138.414,138.417,54499999.0
2005-04-22 16:44:00,138.417,138.424,138.411,138.42,168800001.0
2005-04-22 16:45:00,138.41,138.41,138.367,138.368,146699999.0
2005-04-22 16:46:00,138.368,138.369,138.342,138.369,55200000.0
2005-04-22 16:47:00,138.386,138.393,138.385,138.388,88000001.0
2005-04-22 16:48:00,138.386,138.405,138.376,138.405,94200001.0
2005-04-22 16:49:00,138.405,138.456,138.402,138.444,82900001.0
2005-04-22 16:50:00,138.44,138.462,138.44,138.46,70800000.0
2005-04-22 16:51:00,138.461,138.493,138.452,138.493,138899998.0
2005-04-22 16:52:00,138.507,138.515,138.496,138.508,119099999.0
2005-04-22 16:53:00,138.518,138.518,138.499,138.505,108199999.0
2005-04-22 16:54:00,138.488,138.488,138.454,138.459,48799999.0
2005-04-22 16:55:00,138.464,138.469,138.45,138.45,39599999.0
2005-04-22 16:56:00,138.448,138.448,138.433,138.439,45500000.0
2005-04-22 16:57:00,138.447,138.46,138.42,138.432,45000000.0
2005-04-22 16:58:00,138.453,138.471,138.443,138.457,98400000.0
2005-04-22 16:59:00,138.458,138.464,138.437,138.451,70600001.0
2005-04-22 17:00:00,138.458,138.482,138.451,138.482,97699999.0
2005-04-22 17:01:00,138.473,138.473,138.431,138.437,98699997.0
2005-04-22 17:02:00,138.441,138.458,138.432,138.456,77299999.0
2005-04-22 17:03:00,138.443,138.457,138.442,138.447,158099997.0
2005-04-22 17:04:00,138.432,138.45,138.426,138.45,75400000.0
2005-04-22 17:05:00,138.452,138.453,138.442,138.444,111499999.0
2005-04-22 17:06:00,138.462,138.463,138.447,138.458,109200000.0
2005-04-22 17:07:00,138.448,138.459,138.444,138.451,108900002.0
2005-04-22 17:08:00,138.448,138.448,138.443,138.443,67100001.0
2005-04-22 17:09:00,138.455,138.459,138.441,138.447,37700000.0
2005-04-22 17:10:00,138.456,138.459,138.443,138.459,131800001.0
2005-04-22 17:11:00,138.476,138.485,138.46,138.46,79200000.0
2005-04-22 17:12:00,138.465,138.475,138.458,138.475,80000000.0
2005-04-22 17:13:00,138.467,138.476,138.466,138.467,86899999.0
2005-04-22 17:14:00,138.447,138.447,138.421,138.445,148600004.0
2005-04-22 17:15:00,138.443,138.446,138.433,138.446,92200001.0
2005-04-22 17:16:00,138.458,138.48,138.452,138.47,151200002.0
2005-04-22 17:17:00,138.468,138.477,138.466,138.477,95799999.0
2005-04-22 17:18:00,138.457,138.482,138.451,138.481,128700001.0
2005-04-22 17:19:00,138.479,138.493,138.459,138.493,83100000.0
2005-04-22 17:20:00,138.493,138.493,138.48,138.48,18100000.0
2005-04-22 17:21:00,138.487,138.507,138.487,138.493,69799998.0
2005-04-22 17:22:00,138.488,138.501,138.471,138.483,81800000.0
2005-04-22 17:23:00,138.467,138.494,138.467,138.489,62700001.0
2005-04-22 17:24:00,138.498,138.498,138.482,138.482,46700000.0
2005-04-22 17:25:00,138.484,138.494,138.477,138.494,139600000.0
2005-04-22 17:26:00,138.48,138.484,138.468,138.479,73899999.0
2005-04-22 17:27:00,138.457,138.47,138.448,138.451,56400001.0
2005-04-22 17:28:00,138.429,138.429,138.408,138.417,99900000.0
2005-04-22 17:29:00,138.431,138.441,138.405,138.412,156300003.0
2005-04-22 17:30:00,138.394,138.394,138.369,138.383,95300001.0
2005-04-22 17:31:00,138.39,138.412,138.384,138.412,102000003.0
2005-04-22 17:32:00,138.412,138.413,138.387,138.387,48500000.0
2005-04-22 17:33:00,138.372,138.372,138.352,138.37,100699999.0
2005-04-22 17:34:00,138.355,138.355,138.331,138.339,108499999.0
2005-04-22 17:35:00,138.336,138.336,138.314,138.322,69300000.0
2005-04-22 17:36:00,138.319,138.335,138.31,138.335,35700000.0
2005-04-22 17:37:00,138.359,138.363,138.348,138.349,99900000.0
2005-04-22 17:38:00,138.37,138.375,138.349,138.364,88799999.0
2005-04-22 17:39:00,138.376,138.398,138.376,138.39,61199999.0
2005-04-22 17:40:00,138.365,138.365,138.34,138.35,95199999.0
2005-04-22 17:41:00,138.373,138.373,138.357,138.365,124499999.0
2005-04-22 17:42:00,138.38,138.384,138.373,138.377,53400000.0
2005-04-22 17:43:00,138.393,138.412,138.387,138.412,122999999.0
2005-04-22 17:44:00,138.412,138.427,138.405,138.427,95400000.0
2005-04-22 17:45:00,138.422,138.425,138.403,138.417,89499999.0
2005-04-22 17:46:00,138.423,138.423,138.405,138.413,27200000.0
2005-04-22 17:47:00,138.401,138.401,138.389,138.389,82100000.0
2005-04-22 17:48:00,138.397,138.4,138.378,138.4,171999999.0
2005-04-22 17:49:00,138.395,138.405,138.386,138.39,66000000.0
2005-04-22 17:50:00,138.383,138.383,138.348,138.35,58400000.0
2005-04-22 17:51:00,138.363,138.38,138.363,138.376,48000000.0
2005-04-22 17:52:00,138.376,138.376,138.353,138.372,120000002.0
2005-04-22 17:53:00,138.368,138.368,138.345,138.347,55000001.0
2005-04-22 17:54:00,138.344,138.358,138.321,138.342,114100000.0
2005-04-22 17:55:00,138.335,138.335,138.312,138.312,24000000.0
2005-04-22 17:56:00,138.311,138.311,138.292,138.292,38100000.0
2005-04-22 17:57:00,138.278,138.291,138.27,138.29,42400000.0
2005-04-22 17:58:00,138.289,138.289,138.285,138.289,28200000.0
2005-04-22 17:59:00,138.286,138.302,138.286,138.29,118300001.0
2005-04-22 18:00:00,138.293,138.293,138.279,138.289,86300001.0
2005-04-22 18:01:00,138.271,138.29,138.223,138.227,1371499996.0
2005-04-22 18:02:00,138.226,138.226,138.173,138.195,2090900000.0
2005-04-22 18:03:00,138.19,138.19,138.14,138.17,1665900001.0
2005-04-22 18:04:00,138.176,138.187,138.147,138.147,1665900001.0
2005-04-22 18:05:00,138.144,138.188,138.144,138.175,2031299992.0
2005-04-22 18:06:00,138.187,138.199,138.178,138.193,1106699993.0
2005-04-22 18:07:00,138.201,138.205,138.189,138.202,1924600002.0
2005-04-22 18:08:00,138.209,138.228,138.191,138.228,1719999996.0
2005-04-22 18:09:00,138.234,138.239,138.222,138.23,1463499997.0
2005-04-22 18:10:00,138.238,138.25,138.237,138.245,901800011.0
2005-04-22 18:11:00,138.242,138.25,138.231,138.246,776500000.0
2005-04-22 18:12:00,138.248,138.251,138.234,138.248,941000002.0
2005-04-22 18:13:00,138.263,138.263,138.249,138.263,1412099990.0
2005-04-22 18:14:00,138.262,138.262,138.241,138.25,1331799997.0
2005-04-22 18:15:00,138.252,138.252,138.233,138.251,1299299996.0
2005-04-22 18:16:00,138.238,138.238,138.166,138.229,1403199998.0
2005-04-22 18:17:00,138.224,138.256,138.165,138.256,711700001.0
2005-04-22 18:18:00,138.26,138.26,138.21,138.243,587300003.0
2005-04-22 18:19:00,138.246,138.253,138.233,138.248,641400001.0
2005-04-22 18:20:00,138.248,138.262,138.239,138.245,1646700000.0
2005-04-22 18:21:00,138.23,138.238,138.164,138.225,1253100002.0
2005-04-22 18:22:00,138.232,138.234,138.219,138.227,1043700003.0
2005-04-22 18:23:00,138.23,138.241,138.227,138.235,1375099997.0
2005-04-22 18:24:00,138.224,138.244,138.224,138.237,1181800002.0
2005-04-22 18:25:00,138.241,138.244,138.229,138.233,1201099996.0
2005-04-22 18:26:00,138.24,138.252,138.237,138.252,1050599999.0
2005-04-22 18:27:00,138.255,138.289,138.249,138.287,467399999.0
2005-04-22 18:28:00,138.304,138.306,138.27,138.306,804700002.0
2005-04-22 18:29:00,138.303,138.313,138.298,138.313,762600000.0
2005-04-22 18:30:00,138.307,138.309,138.293,138.3,450700001.0
2005-04-22 18:31:00,138.299,138.303,138.289,138.298,745400001.0
2005-04-22 18:32:00,138.287,138.294,138.271,138.287,1651899999.0
2005-04-22 18:33:00,138.287,138.302,138.254,138.301,1569299999.0
2005-04-22 18:34:00,138.302,138.314,138.249,138.295,905199995.0
2005-04-22 18:35:00,138.309,138.326,138.305,138.325,1379399998.0
2005-04-22 18:36:00,138.335,138.352,138.259,138.321,610200000.0
2005-04-22 18:37:00,138.32,138.341,138.258,138.337,523999998.0
2005-04-22 18:38:00,138.345,138.352,138.337,138.337,344999999.0
2005-04-22 18:39:00,138.352,138.379,138.352,138.377,413799997.0
2005-04-22 18:40:00,138.378,138.389,138.371,138.371,779499997.0
2005-04-22 18:41:00,138.376,138.411,138.371,138.411,425699995.0
2005-04-22 18:42:00,138.398,138.398,138.289,138.363,711699998.0
2005-04-22 18:43:00,138.38,138.387,138.375,138.387,204300000.0
2005-04-22 18:44:00,138.374,138.389,138.374,138.378,364799999.0
2005-04-22 18:45:00,138.363,138.371,138.294,138.306,332399998.0
2005-04-22 18:46:00,138.308,138.322,138.296,138.322,618399998.0
2005-04-22 18:47:00,138.329,138.342,138.32,138.32,188700000.0
2005-04-22 18:48:00,138.322,138.336,138.313,138.316,562800000.0
2005-04-22 18:49:00,138.311,138.319,138.302,138.303,529800001.0
2005-04-22 18:50:00,138.305,138.317,138.299,138.317,746000004.0
2005-04-22 18:51:00,138.328,138.339,138.316,138.327,643000003.0
2005-04-22 18:52:00,138.317,138.334,138.312,138.317,747499997.0
2005-04-22 18:53:00,138.306,138.326,138.304,138.316,945700001.0
2005-04-22 18:54:00,138.318,138.322,138.304,138.31,909500000.0
2005-04-22 18:55:00,138.311,138.333,138.31,138.332,1144000002.0
2005-04-22 18:56:00,138.33,138.337,138.314,138.324,356700001.0
2005-04-22 18:57:00,138.335,138.335,138.303,138.303,429199998.0
2005-04-22 18:58:00,138.293,138.295,138.259,138.266,695899992.0
2005-04-22 18:59:00,138.267,138.267,138.238,138.256,808100003.0
2005-04-22 19:00:00,138.253,138.269,138.252,138.252,314199999.0
2005-04-22 19:01:00,138.253,138.262,138.25,138.252,353200003.0
2005-04-22 19:02:00,138.257,138.257,138.242,138.247,325099996.0
2005-04-22 19:03:00,138.237,138.237,138.165,138.188,728600000.0
2005-04-22 19:04:00,138.177,138.189,138.154,138.176,473799998.0
2005-04-22 19:05:00,138.18,138.18,138.154,138.158,637099999.0
2005-04-22 19:06:00,138.167,138.199,138.153,138.195,772200002.0
2005-04-22 19:07:00,138.204,138.211,138.2,138.204,806399993.0
2005-04-22 19:08:00,138.213,138.229,138.209,138.215,681699999.0
2005-04-22 19:09:00,138.227,138.227,138.201,138.211,697099999.0
2005-04-22 19:10:00,138.215,138.218,138.2,138.21,173599996.0
2005-04-22 19:11:00,138.213,138.229,138.207,138.207,514600002.0
2005-04-22 19:12:00,138.202,138.217,138.202,138.214,348099999.0
2005-04-22 19:13:00,138.211,138.211,138.188,138.202,92400000.0
2005-04-22 19:14:00,138.189,138.194,138.182,138.19,265499997.0
2005-04-22 19:15:00,138.182,138.183,138.147,138.149,964499996.0
2005-04-22 19:16:00,138.154,138.164,138.142,138.148,354099999.0
2005-04-22 19:17:00,138.147,138.192,138.147,138.192,515699999.0
2005-04-22 19:18:00,138.212,138.212,138.17,138.181,311899999.0
2005-04-22 19:19:00,138.176,138.176,138.15,138.17,637600002.0
2005-04-22 19:20:00,138.173,138.179,138.155,138.168,309599999.0
2005-04-22 19:21:00,138.165,138.167,138.153,138.153,426299993.0
2005-04-22 19:22:00,138.168,138.174,138.155,138.171,100900003.0
2005-04-22 19:23:00,138.193,138.193,138.163,138.185,1045900001.0
2005-04-22 19:24:00,138.191,138.207,138.186,138.198,600599999.0
2005-04-22 19:25:00,138.197,138.198,138.178,138.19,616399994.0
2005-04-22 19:26:00,138.193,138.221,138.192,138.212,1252699998.0
2005-04-22 19:27:00,138.22,138.244,138.22,138.244,826700005.0
2005-04-22 19:28:00,138.257,138.261,138.244,138.255,548499999.0
2005-04-22 19:29:00,138.257,138.273,138.249,138.273,478699999.0
2005-04-22 19:30:00,138.284,138.303,138.268,138.273,768600002.0
2005-04-22 19:31:00,138.279,138.29,138.275,138.283,644999992.0
2005-04-22 19:32:00,138.278,138.292,138.265,138.28,870999995.0
2005-04-22 19:33:00,138.277,138.278,138.258,138.267,637899992.0
2005-04-22 19:34:00,138.264,138.268,138.249,138.25,934400002.0
2005-04-22 19:35:00,138.237,138.266,138.237,138.258,602899995.0
2005-04-22 19:36:00,138.265,138.265,138.255,138.26,591499997.0
2005-04-22 19:37:00,138.263,138.27,138.257,138.257,91100000.0
2005-04-22 19:38:00,138.262,138.262,138.228,138.235,602100004.0
2005-04-22 19:39:00,138.235,138.235,138.22,138.225,690300000.0
2005-04-22 19:40:00,138.228,138.228,138.214,138.222,426499999.0
2005-04-22 19:41:00,138.222,138.228,138.21,138.214,867300003.0
2005-04-22 19:42:00,138.229,138.248,138.214,138.234,500799996.0
2005-04-22 19:43:00,138.246,138.246,138.224,138.224,139900003.0
2005-04-22 19:44:00,138.225,138.235,138.225,138.23,447199998.0
2005-04-22 19:45:00,138.231,138.247,138.227,138.247,93300000.0
2005-04-22 19:46:00,138.235,138.235,138.196,138.205,383700002.0
2005-04-22 19:47:00,138.191,138.212,138.175,138.212,199199998.0
2005-04-22 19:48:00,138.21,138.21,138.173,138.173,1034900001.0
2005-04-22 19:49:00,138.172,138.195,138.172,138.195,302399999.0
2005-04-22 19:50:00,138.197,138.197,138.184,138.19,368700002.0
2005-04-22 19:51:00,138.191,138.193,138.173,138.177,341099996.0
2005-04-22 19:52:00,138.188,138.23,138.188,138.214,549900004.0
2005-04-22 19:53:00,138.207,138.207,138.191,138.196,522499998.0
2005-04-22 19:54:00,138.196,138.202,138.19,138.198,328199996.0
2005-04-22 19:55:00,138.215,138.22,138.194,138.2,201000001.0
2005-04-22 19:56:00,138.191,138.198,138.187,138.198,359499999.0
2005-04-22 19:57:00,138.19,138.203,138.182,138.182,662299996.0
2005-04-22 19:58:00,138.187,138.202,138.187,138.195,614099999.0
2005-04-22 19:59:00,138.192,138.206,138.191,138.198,590400003.0
2005-04-22 20:00:00,138.208,138.211,138.202,138.203,166300001.0
2005-04-22 20:01:00,138.21,138.22,138.204,138.218,377699999.0
2005-04-22 20:02:00,138.219,138.222,138.209,138.219,363299999.0
2005-04-22 20:03:00,138.225,138.236,138.212,138.212,245799998.0
2005-04-22 20:04:00,138.212,138.222,138.21,138.219,559300001.0
2005-04-22 20:05:00,138.222,138.233,138.219,138.221,647100001.0
2005-04-22 20:06:00,138.211,138.211,138.186,138.199,502900000.0
2005-04-22 20:07:00,138.184,138.184,138.136,138.16,237399998.0
2005-04-22 20:08:00,138.16,138.167,138.136,138.157,608199995.0
2005-04-22 20:09:00,138.178,138.222,138.161,138.203,286199998.0
2005-04-22 20:10:00,138.2,138.204,138.179,138.204,275500000.0
2005-04-22 20:11:00,138.15,138.155,138.145,138.155,910399999.0
2005-04-22 20:12:00,138.155,138.234,138.155,138.198,989400008.0
2005-04-22 20:13:00,138.21,138.229,138.206,138.229,408299995.0
2005-04-22 20:14:00,138.213,138.219,138.147,138.213,461700003.0
2005-04-22 20:15:00,138.21,138.21,138.183,138.193,710100001.0
2005-04-22 20:16:00,138.192,138.206,138.182,138.193,461899997.0
2005-04-22 20:17:00,138.198,138.219,138.198,138.217,322900003.0
2005-04-22 20:18:00,138.219,138.219,138.21,138.212,220199998.0
2005-04-22 20:19:00,138.206,138.206,138.19,138.195,578600010.0
2005-04-22 20:20:00,138.186,138.192,138.18,138.183,388299998.0
2005-04-22 20:21:00,138.184,138.198,138.182,138.198,358800001.0
2005-04-22 20:22:00,138.198,138.2,138.185,138.19,537799999.0
2005-04-22 20:23:00,138.192,138.209,138.19,138.203,580299999.0
2005-04-22 20:24:00,138.218,138.218,138.209,138.212,217199997.0
2005-04-22 20:25:00,138.207,138.207,138.182,138.19,385100002.0
2005-04-22 20:26:00,138.178,138.186,138.167,138.178,450499997.0
2005-04-22 20:27:00,138.178,138.186,138.171,138.172,659799998.0
2005-04-22 20:28:00,138.161,138.179,138.151,138.164,1071399996.0
2005-04-22 20:29:00,138.152,138.153,138.121,138.141,1071300004.0
2005-04-22 20:30:00,138.136,138.136,138.095,138.121,1712699989.0
2005-04-22 20:31:00,138.107,138.112,138.076,138.112,1456699994.0
2005-04-22 20:32:00,138.123,138.146,138.122,138.139,1045800004.0
2005-04-22 20:33:00,138.13,138.165,138.109,138.165,619000006.0
2005-04-22 20:34:00,138.172,138.185,138.168,138.172,346700003.0
2005-04-22 20:35:00,138.177,138.185,138.165,138.185,385300000.0
2005-04-22 20:36:00,138.19,138.208,138.189,138.208,566899997.0
2005-04-22 20:37:00,138.203,138.22,138.202,138.218,433499997.0
2005-04-22 20:38:00,138.225,138.231,138.208,138.227,726699994.0
2005-04-22 20:39:00,138.216,138.218,138.169,138.193,897500001.0
2005-04-22 20:40:00,138.188,138.205,138.187,138.2,936800003.0
2005-04-22 20:41:00,138.211,138.231,138.203,138.203,438399995.0
2005-04-22 20:42:00,138.224,138.234,138.195,138.234,351299995.0
2005-04-22 20:43:00,138.228,138.237,138.198,138.209,359200000.0
2005-04-22 20:44:00,138.22,138.249,138.209,138.245,867399997.0
2005-04-22 20:45:00,138.26,138.275,138.258,138.262,527299998.0
2005-04-22 20:46:00,138.264,138.305,138.264,138.305,799699995.0
2005-04-22 20:47:00,138.288,138.327,138.2,138.31,883500003.0
2005-04-22 20:48:00,138.334,138.37,138.315,138.369,533200001.0
2005-04-22 20:49:00,138.376,138.418,138.348,138.418,358199998.0
2005-04-22 20:50:00,138.43,138.446,138.408,138.414,1243299999.0
2005-04-22 20:51:00,138.402,138.418,138.394,138.418,497299999.0
2005-04-22 20:52:00,138.415,138.435,138.415,138.43,175800002.0
2005-04-22 20:53:00,138.428,138.432,138.414,138.432,716699999.0
2005-04-22 20:54:00,138.417,138.43,138.41,138.417,254399999.0
2005-04-22 20:55:00,138.408,138.414,138.393,138.409,972899995.0
2005-04-22 20:56:00,138.395,138.412,138.393,138.403,750899996.0
2005-04-22 20:57:00,138.406,138.42,138.406,138.413,797599996.0
2005-04-22 20:58:00,138.427,138.437,138.403,138.419,1389699997.0
2005-04-22 20:59:00,138.411,138.411,138.352,138.39,1198799996.0
2005-04-22 21:00:00,138.378,138.405,138.359,138.405,1167399994.0
2005-04-22 21:01:00,138.398,138.423,138.386,138.417,955300000.0
2005-04-22 21:02:00,138.407,138.43,138.407,138.43,453900001.0
2005-04-22 21:03:00,138.42,138.42,138.397,138.397,842900000.0
2005-04-22 21:04:00,138.39,138.39,138.375,138.387,534000002.0
2005-04-22 21:05:00,138.389,138.406,138.383,138.39,476699994.0
2005-04-22 21:06:00,138.387,138.423,138.387,138.405,597199996.0
2005-04-22 21:07:00,138.44,138.499,138.439,138.484,565300001.0
2005-04-22 21:08:00,138.502,138.563,138.488,138.542,444000002.0
2005-04-22 21:09:00,138.553,138.602,138.503,138.602,203000000.0
2005-04-22 21:10:00,138.591,138.604,138.501,138.541,316900000.0
2005-04-22 21:11:00,138.493,138.543,138.478,138.504,188800001.0
2005-04-22 21:12:00,138.508,138.513,138.495,138.5,498099998.0
2005-04-22 21:13:00,138.503,138.521,138.503,138.51,637300001.0
2005-04-22 21:14:00,138.504,138.515,138.499,138.503,788399994.0
2005-04-22 21:15:00,138.502,138.512,138.496,138.496,537999999.0
2005-04-22 21:16:00,138.504,138.51,138.495,138.501,659300003.0
2005-04-22 21:17:00,138.526,138.526,138.493,138.517,846000003.0
2005-04-22 21:18:00,138.5,138.502,138.495,138.498,422600007.0
2005-04-22 21:19:00,138.495,138.508,138.495,138.5,613899996.0
2005-04-22 21:20:00,138.493,138.493,138.456,138.47,1130199994.0
2005-04-22 21:21:00,138.459,138.475,138.459,138.465,725899992.0
2005-04-22 21:22:00,138.464,138.478,138.455,138.46,958200000.0
2005-04-22 21:23:00,138.469,138.475,138.462,138.469,666400004.0
2005-04-22 21:24:00,138.467,138.476,138.459,138.46,724899997.0
2005-04-22 21:25:00,138.469,138.469,138.451,138.457,606899995.0
2005-04-22 21:26:00,138.453,138.453,138.436,138.437,291700001.0
2005-04-22 21:27:00,138.441,138.448,138.435,138.448,205299999.0
2005-04-22 21:28:00,138.435,138.442,138.433,138.433,54100000.0
2005-04-22 21:29:00,138.429,138.431,138.411,138.422,231400000.0
2005-04-22 21:30:00,138.432,138.451,138.429,138.446,287999999.0
2005-04-22 21:31:00,138.447,138.453,138.445,138.45,75900000.0
2005-04-22 21:32:00,138.447,138.447,138.433,138.447,519399999.0
2005-04-22 21:33:00,138.459,138.484,138.443,138.467,214500003.0
2005-04-22 21:34:00,138.47,138.478,138.465,138.47,158100001.0
2005-04-22 21:35:00,138.476,138.49,138.442,138.468,259499998.0
2005-04-22 21:36:00,138.46,138.467,138.443,138.447,217099999.0
2005-04-22 21:37:00,138.455,138.474,138.455,138.465,137300001.0
2005-04-22 21:38:00,138.472,138.482,138.455,138.455,165700002.0
2005-04-22 21:39:00,138.451,138.457,138.442,138.45,283500000.0
2005-04-22 21:40:00,138.457,138.464,138.452,138.464,247699996.0
2005-04-22 21:41:00,138.461,138.461,138.437,138.453,85600001.0
2005-04-22 21:42:00,138.456,138.464,138.454,138.464,216399998.0
2005-04-22 21:43:00,138.458,138.464,138.447,138.452,370499997.0
2005-04-22 21:44:00,138.446,138.447,138.425,138.436,562300001.0
2005-04-22 21:45:00,138.441,138.457,138.435,138.457,246200000.0
2005-04-22 21:46:00,138.46,138.465,138.454,138.457,583500003.0
2005-04-22 21:47:00,138.462,138.506,138.458,138.506,415100002.0
2005-04-22 21:48:00,138.495,138.495,138.477,138.485,130499999.0
2005-04-22 21:49:00,138.483,138.506,138.483,138.491,115599998.0
2005-04-22 21:50:00,138.498,138.5,138.49,138.494,60000000.0
2005-04-22 21:51:00,138.465,138.465,138.438,138.45,151600001.0
2005-04-22 21:52:00,138.439,138.46,138.439,138.447,81499998.0
2005-04-22 21:53:00,138.442,138.452,138.438,138.452,75000000.0
2005-04-22 21:54:00,138.455,138.455,138.445,138.45,134100002.0
2005-04-22 21:55:00,138.457,138.457,138.445,138.445,37400000.0
2005-04-22 21:56:00,138.448,138.452,138.447,138.447,48000000.0
2005-04-22 21:57:00,138.447,138.459,138.447,138.456,56300000.0
2005-04-22 21:58:00,138.455,138.469,138.447,138.469,73799999.0
2005-04-22 21:59:00,138.47,138.483,138.47,138.479,153300001.0
2005-04-22 22:00:00,138.474,138.474,138.449,138.449,236299998.0
2005-04-22 22:01:00,138.462,138.479,138.459,138.475,403100001.0
2005-04-22 22:02:00,138.481,138.492,138.47,138.47,420100001.0
2005-04-22 22:03:00,138.47,138.475,138.47,138.47,75299999.0
2005-04-22 22:04:00,138.476,138.476,138.434,138.434,266299995.0
2005-04-22 22:05:00,138.435,138.439,138.427,138.439,129900001.0
2005-04-22 22:06:00,138.438,138.45,138.431,138.444,53100000.0
2005-04-22 22:07:00,138.455,138.474,138.445,138.472,122700001.0
2005-04-22 22:08:00,138.461,138.485,138.448,138.476,194200000.0
2005-04-22 22:09:00,138.477,138.48,138.458,138.461,69200001.0
2005-04-22 22:10:00,138.475,138.475,138.44,138.448,147400001.0
2005-04-22 22:11:00,138.445,138.461,138.445,138.458,126000001.0
2005-04-22 22:12:00,138.458,138.472,138.458,138.469,346500000.0
2005-04-22 22:13:00,138.445,138.472,138.439,138.463,97699999.0
2005-04-22 22:14:00,138.454,138.456,138.448,138.456,176900000.0
2005-04-22 22:15:00,138.463,138.463,138.446,138.453,221399999.0
2005-04-22 22:16:00,138.458,138.474,138.453,138.474,101600000.0
2005-04-22 22:17:00,138.461,138.465,138.454,138.465,79200001.0
2005-04-22 22:18:00,138.46,138.466,138.455,138.466,166100003.0
2005-04-22 22:19:00,138.483,138.483,138.457,138.475,107899999.0
2005-04-22 22:20:00,138.478,138.478,138.464,138.468,81599999.0
2005-04-22 22:21:00,138.47,138.47,138.457,138.461,25200000.0
2005-04-22 22:22:00,138.467,138.492,138.467,138.488,174099997.0
2005-04-22 22:23:00,138.495,138.502,138.478,138.497,276000001.0
2005-04-22 22:24:00,138.487,138.491,138.469,138.491,77799999.0
2005-04-22 22:25:00,138.48,138.496,138.48,138.483,292400000.0
2005-04-22 22:26:00,138.484,138.486,138.476,138.482,107600002.0
2005-04-22 22:27:00,138.492,138.493,138.473,138.483,563200000.0
2005-04-22 22:28:00,138.485,138.492,138.474,138.492,299499999.0
2005-04-22 22:29:00,138.501,138.504,138.486,138.495,138299997.0
2005-04-22 22:30:00,138.495,138.495,138.485,138.49,41500000.0
2005-04-22 22:31:00,138.547,138.554,138.498,138.498,89100000.0
2005-04-22 22:32:00,138.483,138.49,138.48,138.485,140699999.0
2005-04-22 22:33:00,138.488,138.507,138.467,138.474,250700003.0
2005-04-22 22:34:00,138.496,138.525,138.496,138.525,183999999.0
2005-04-22 22:35:00,138.533,138.544,138.528,138.53,82399999.0
2005-04-22 22:36:00,138.52,138.526,138.5,138.513,396499995.0
2005-04-22 22:37:00,138.522,138.527,138.514,138.522,237700000.0
2005-04-22 22:38:00,138.542,138.562,138.524,138.543,237300000.0
2005-04-22 22:39:00,138.542,138.554,138.518,138.52,218399998.0
2005-04-22 22:40:00,138.547,138.559,138.505,138.532,445999996.0
2005-04-22 22:41:00,138.559,138.563,138.539,138.541,211100000.0
2005-04-22 22:42:00,138.55,138.562,138.526,138.545,232899998.0
2005-04-22 22:43:00,138.554,138.563,138.525,138.525,97899999.0
2005-04-22 22:44:00,138.523,138.546,138.517,138.517,307800001.0
2005-04-22 22:45:00,138.517,138.553,138.517,138.535,271100001.0
2005-04-22 22:46:00,138.531,138.535,138.508,138.509,44800000.0
2005-04-22 22:47:00,138.51,138.511,138.494,138.494,182899999.0
2005-04-22 22:48:00,138.495,138.516,138.477,138.495,313400000.0
2005-04-22 22:49:00,138.511,138.519,138.482,138.5,400099997.0
2005-04-22 22:50:00,138.503,138.504,138.478,138.485,257300005.0
2005-04-22 22:51:00,138.487,138.507,138.486,138.503,217199996.0
2005-04-22 22:52:00,138.507,138.527,138.497,138.527,139299999.0
2005-04-22 22:53:00,138.522,138.53,138.497,138.507,210000000.0
2005-04-22 22:54:00,138.504,138.515,138.498,138.515,133899999.0
2005-04-22 22:55:00,138.492,138.51,138.486,138.495,127299999.0
2005-04-22 22:56:00,138.482,138.498,138.454,138.474,96600001.0
2005-04-22 22:57:00,138.469,138.528,138.463,138.523,201499997.0
2005-04-22 22:58:00,138.525,138.525,138.485,138.492,53500000.0
2005-04-22 22:59:00,138.489,138.489,138.437,138.471,210199999.0
2005-04-24 23:00:00,138.35,138.35,137.653,137.653,118000000.0
2005-04-24 23:01:00,137.593,137.629,137.59,137.626,85600000.0
2005-04-24 23:02:00,137.622,137.644,137.562,137.567,119000000.0
2005-04-24 23:03:00,137.602,137.645,137.577,137.613,120000002.0
2005-04-24 23:04:00,137.562,137.639,137.562,137.639,119400000.0
2005-04-24 23:05:00,137.581,137.604,137.576,137.6,43500000.0
2005-04-24 23:06:00,137.597,137.607,137.581,137.6,105500000.0
2005-04-24 23:07:00,137.592,137.602,137.572,137.597,69000000.0
2005-04-24 23:08:00,137.58,137.59,137.564,137.565,147599999.0
2005-04-24 23:09:00,137.558,137.591,137.542,137.591,74800000.0
2005-04-24 23:10:00,137.572,137.605,137.548,137.605,111100001.0
2005-04-24 23:11:00,137.573,137.624,137.573,137.596,114500001.0
2005-04-24 23:12:00,137.583,137.608,137.56,137.586,170999997.0
2005-04-24 23:13:00,137.593,137.598,137.565,137.583,101499998.0
2005-04-24 23:14:00,137.6,137.639,137.595,137.63,102399999.0
2005-04-24 23:15:00,137.623,137.668,137.603,137.647,159899999.0
2005-04-24 23:16:00,137.603,137.662,137.596,137.655,106499999.0
2005-04-24 23:17:00,137.661,137.684,137.655,137.68,97300000.0
2005-04-24 23:18:00,137.688,137.707,137.674,137.681,82400000.0
2005-04-24 23:19:00,137.702,137.718,137.687,137.689,95200000.0
2005-04-24 23:20:00,137.703,137.725,137.68,137.687,139499999.0
2005-04-24 23:21:00,137.697,137.733,137.697,137.722,27700000.0
2005-04-24 23:22:00,137.737,137.737,137.701,137.71,59599999.0
2005-04-24 23:23:00,137.742,137.743,137.694,137.717,131000002.0
2005-04-24 23:24:00,137.717,137.723,137.697,137.722,37000000.0
2005-04-24 23:25:00,137.746,137.754,137.703,137.703,89400000.0
2005-04-24 23:26:00,137.727,137.733,137.706,137.723,112800001.0
2005-04-24 23:27:00,137.686,137.714,137.686,137.706,73799999.0
2005-04-24 23:28:00,137.665,137.702,137.664,137.695,62900001.0
2005-04-24 23:29:00,137.695,137.705,137.675,137.701,116299999.0
2005-04-24 23:30:00,137.68,137.7,137.672,137.684,96500002.0
2005-04-24 23:31:00,137.697,137.705,137.686,137.701,110699999.0
2005-04-24 23:32:00,137.697,137.74,137.686,137.718,155300001.0
2005-04-24 23:33:00,137.7,137.768,137.699,137.743,182099999.0
2005-04-24 23:34:00,137.711,137.742,137.71,137.72,115100000.0
2005-04-24 23:35:00,137.73,137.738,137.705,137.738,111400001.0
2005-04-24 23:36:00,137.723,137.733,137.709,137.728,179599998.0
2005-04-24 23:37:00,137.732,137.757,137.718,137.757,134100002.0
2005-04-24 23:38:00,137.75,137.774,137.723,137.723,158399998.0
2005-04-24 23:39:00,137.728,137.775,137.72,137.775,124300000.0
2005-04-24 23:40:00,137.762,137.762,137.721,137.735,75200001.0
2005-04-24 23:41:00,137.713,137.74,137.702,137.736,142399999.0
2005-04-24 23:42:00,137.734,137.744,137.703,137.709,51500000.0
2005-04-24 23:43:00,137.709,137.737,137.709,137.725,61599999.0
2005-04-24 23:44:00,137.711,137.737,137.711,137.727,54300000.0
2005-04-24 23:45:00,137.703,137.721,137.693,137.709,58300001.0
2005-04-24 23:46:00,137.712,137.743,137.712,137.738,40000000.0
2005-04-24 23:47:00,137.745,137.757,137.735,137.757,135400001.0
2005-04-24 23:48:00,137.74,137.762,137.735,137.762,96700001.0
2005-04-24 23:49:00,137.775,137.779,137.751,137.752,119599999.0
2005-04-24 23:50:00,137.78,137.79,137.76,137.773,124899999.0
2005-04-24 23:51:00,137.75,137.766,137.735,137.742,74399999.0
2005-04-24 23:52:00,137.752,137.76,137.707,137.707,154699999.0
2005-04-24 23:53:00,137.72,137.749,137.717,137.738,83599999.0
2005-04-24 23:54:00,137.77,137.795,137.751,137.795,142200000.0
2005-04-24 23:55:00,137.762,137.797,137.729,137.732,78300000.0
2005-04-24 23:56:00,137.739,137.766,137.697,137.705,182500001.0
2005-04-24 23:57:00,137.72,137.742,137.686,137.724,72899999.0
2005-04-24 23:58:00,137.745,137.772,137.73,137.765,160700001.0
2005-04-24 23:59:00,137.776,137.793,137.761,137.787,136299998.0
2005-04-25 00:00:00,137.787,137.799,137.736,137.736,81900002.0
2005-04-25 00:01:00,137.74,137.742,137.699,137.715,103099998.0
2005-04-25 00:02:00,137.721,137.734,137.708,137.732,88199999.0
2005-04-25 00:03:00,137.75,137.75,137.715,137.715,87199999.0
2005-04-25 00:04:00,137.719,137.757,137.71,137.745,98699999.0
2005-04-25 00:05:00,137.75,137.76,137.727,137.742,147799998.0
2005-04-25 00:06:00,137.765,137.769,137.735,137.737,108200000.0
2005-04-25 00:07:00,137.755,137.756,137.727,137.739,80000000.0
2005-04-25 00:08:00,137.754,137.768,137.724,137.724,62299999.0
2005-04-25 00:09:00,137.735,137.748,137.732,137.74,114000000.0
2005-04-25 00:10:00,137.726,137.754,137.721,137.748,160799998.0
2005-04-25 00:11:00,137.733,137.748,137.717,137.745,118199998.0
2005-04-25 00:12:00,137.722,137.782,137.722,137.782,102899998.0
2005-04-25 00:13:00,137.77,137.793,137.763,137.782,94700000.0
2005-04-25 00:14:00,137.784,137.789,137.774,137.784,75899999.0
2005-04-25 00:15:00,138.409,138.409,137.687,137.817,92700000.0
2005-04-25 00:16:00,137.852,137.86,137.838,137.857,101099999.0
2005-04-25 00:17:00,137.852,137.861,137.845,137.848,125600003.0
2005-04-25 00:18:00,137.845,137.869,137.845,137.865,35500000.0
2005-04-25 00:19:00,137.85,137.871,137.85,137.868,37000000.0
2005-04-25 00:20:00,137.818,137.847,137.754,137.844,91999999.0
2005-04-25 00:21:00,137.841,137.857,137.841,137.843,115100000.0
2005-04-25 00:22:00,137.842,137.85,137.842,137.842,65600001.0
2005-04-25 00:23:00,137.841,137.841,137.823,137.836,90299999.0
2005-04-25 00:24:00,137.848,137.85,137.825,137.825,73600000.0
2005-04-25 00:25:00,137.809,137.833,137.805,137.833,88800002.0
2005-04-25 00:26:00,137.838,137.841,137.834,137.84,63400001.0
2005-04-25 00:27:00,137.835,137.835,137.825,137.828,107499999.0
2005-04-25 00:28:00,137.824,137.825,137.807,137.807,75000000.0
2005-04-25 00:29:00,137.829,137.833,137.821,137.823,27700000.0
2005-04-25 00:30:00,137.825,137.849,137.825,137.832,117000001.0
2005-04-25 00:31:00,137.828,137.848,137.828,137.837,75700000.0
2005-04-25 00:32:00,137.835,137.888,137.828,137.888,61199999.0
2005-04-25 00:33:00,137.904,137.909,137.898,137.9,185400001.0
2005-04-25 00:34:00,137.896,137.903,137.888,137.895,73200000.0
2005-04-25 00:35:00,137.885,137.895,137.88,137.895,65900000.0
2005-04-25 00:36:00,137.891,137.892,137.881,137.886,45600000.0
2005-04-25 00:37:00,137.885,137.892,137.882,137.889,48799999.0
2005-04-25 00:38:00,137.883,137.89,137.875,137.875,153200002.0
2005-04-25 00:39:00,137.881,137.885,137.875,137.885,35900000.0
2005-04-25 00:40:00,137.879,137.879,137.867,137.872,84499998.0
2005-04-25 00:41:00,137.87,137.874,137.863,137.863,75699997.0
2005-04-25 00:42:00,137.865,137.887,137.865,137.887,109000001.0
2005-04-25 00:43:00,137.899,137.905,137.891,137.891,159400002.0
2005-04-25 00:44:00,137.897,137.897,137.876,137.886,73100000.0
2005-04-25 00:45:00,137.87,137.87,137.852,137.859,41600000.0
2005-04-25 00:46:00,137.851,137.853,137.838,137.845,104800000.0
2005-04-25 00:47:00,137.846,137.846,137.833,137.838,39200000.0
2005-04-25 00:48:00,137.849,137.85,137.829,137.85,102100002.0
2005-04-25 00:49:00,137.846,137.855,137.834,137.855,100599998.0
2005-04-25 00:50:00,137.844,137.85,137.829,137.85,55599999.0
2005-04-25 00:51:00,137.857,137.857,137.838,137.847,164599998.0
2005-04-25 00:52:00,137.847,137.865,137.843,137.865,66199999.0
2005-04-25 00:53:00,137.857,137.858,137.854,137.858,55500001.0
2005-04-25 00:54:00,137.859,137.869,137.845,137.867,85700001.0
2005-04-25 00:55:00,137.845,137.872,137.845,137.872,144000001.0
2005-04-25 00:56:00,137.864,137.881,137.864,137.88,84899998.0
2005-04-25 00:57:00,137.876,137.879,137.864,137.867,118100002.0
2005-04-25 00:58:00,137.861,137.866,137.86,137.862,80500002.0
2005-04-25 00:59:00,137.856,137.857,137.845,137.85,93999999.0
2005-04-25 01:00:00,137.849,137.849,137.823,137.845,185499999.0
2005-04-25 01:01:00,137.844,137.849,137.817,137.834,118499999.0
2005-04-25 01:02:00,137.845,137.845,137.82,137.825,96300001.0
2005-04-25 01:03:00,137.823,137.846,137.821,137.836,83699999.0
2005-04-25 01:04:00,137.825,137.83,137.82,137.83,138700000.0
2005-04-25 01:05:00,137.833,137.847,137.833,137.843,103100003.0
2005-04-25 01:06:00,137.845,137.845,137.829,137.829,119600002.0
2005-04-25 01:07:00,137.828,137.839,137.825,137.834,108600000.0
2005-04-25 01:08:00,137.832,137.832,137.827,137.827,96600000.0
2005-04-25 01:09:00,137.84,137.84,137.797,137.822,124199997.0
2005-04-25 01:10:00,137.83,137.83,137.811,137.815,140799999.0
2005-04-25 01:11:00,137.815,137.818,137.788,137.788,89500001.0
2005-04-25 01:12:00,137.788,137.79,137.782,137.79,183799997.0
2005-04-25 01:13:00,137.795,137.825,137.795,137.825,115599997.0
2005-04-25 01:14:00,137.828,137.843,137.828,137.843,44200000.0
2005-04-25 01:15:00,137.831,137.855,137.831,137.855,71099998.0
2005-04-25 01:16:00,137.834,137.859,137.82,137.859,81300000.0
2005-04-25 01:17:00,137.847,137.885,137.847,137.878,152900002.0
2005-04-25 01:18:00,137.881,137.889,137.862,137.883,64000000.0
2005-04-25 01:19:00,137.878,137.893,137.854,137.893,59400000.0
2005-04-25 01:20:00,137.906,137.906,137.859,137.859,17600000.0
2005-04-25 01:21:00,137.864,137.878,137.854,137.874,152700000.0
2005-04-25 01:22:00,137.873,137.899,137.873,137.895,90999999.0
2005-04-25 01:23:00,137.892,137.9,137.876,137.88,142299998.0
2005-04-25 01:24:00,137.872,137.878,137.862,137.862,55799998.0
2005-04-25 01:25:00,137.874,137.874,137.848,137.848,90299999.0
2005-04-25 01:26:00,137.866,137.866,137.837,137.851,105000000.0
2005-04-25 01:27:00,137.858,137.858,137.843,137.843,94200002.0
2005-04-25 01:28:00,137.841,137.845,137.838,137.838,72599999.0
2005-04-25 01:29:00,137.835,137.835,137.827,137.833,67899998.0
2005-04-25 01:30:00,137.84,137.845,137.832,137.845,113800001.0
2005-04-25 01:31:00,137.844,137.855,137.844,137.855,99200000.0
2005-04-25 01:32:00,137.852,137.862,137.842,137.862,63700000.0
2005-04-25 01:33:00,137.867,137.875,137.852,137.866,82800000.0
2005-04-25 01:34:00,137.866,137.871,137.842,137.871,127799999.0
2005-04-25 01:35:00,137.877,137.877,137.85,137.861,48000000.0
2005-04-25 01:36:00,137.851,137.861,137.844,137.848,71000000.0
2005-04-25 01:37:00,137.87,137.9,137.833,137.833,99499997.0
2005-04-25 01:38:00,137.912,137.923,137.837,137.899,124099999.0
2005-04-25 01:39:00,137.888,137.901,137.813,137.813,104500001.0
2005-04-25 01:40:00,137.872,137.904,137.824,137.904,66300000.0
2005-04-25 01:41:00,137.888,137.906,137.845,137.906,105799998.0
2005-04-25 01:42:00,137.938,137.938,137.826,137.892,106400002.0
2005-04-25 01:43:00,137.891,137.915,137.885,137.907,113000001.0
2005-04-25 01:44:00,137.904,137.914,137.9,137.903,121700000.0
2005-04-25 01:45:00,137.892,137.904,137.891,137.904,160300001.0
2005-04-25 01:46:00,137.9,137.9,137.89,137.89,82200002.0
2005-04-25 01:47:00,137.866,137.867,137.858,137.866,27700000.0
2005-04-25 01:48:00,137.845,137.845,137.828,137.839,75400001.0
2005-04-25 01:49:00,137.835,137.835,137.818,137.835,165999997.0
2005-04-25 01:50:00,137.826,137.838,137.826,137.838,134200002.0
2005-04-25 01:51:00,137.825,137.825,137.8,137.809,103000001.0
2005-04-25 01:52:00,137.799,137.799,137.776,137.794,96200002.0
2005-04-25 01:53:00,137.8,137.802,137.783,137.79,111899999.0
2005-04-25 01:54:00,137.8,137.804,137.777,137.777,87400000.0
2005-04-25 01:55:00,137.795,137.811,137.79,137.809,34000000.0
2005-04-25 01:56:00,137.812,137.818,137.81,137.812,144800001.0
2005-04-25 01:57:00,137.811,137.814,137.801,137.809,163900001.0
2005-04-25 01:58:00,137.807,137.81,137.795,137.795,51200000.0
2005-04-25 01:59:00,137.798,137.841,137.798,137.841,114200001.0
2005-04-25 02:00:00,137.827,137.847,137.804,137.847,62200000.0
2005-04-25 02:01:00,137.837,137.837,137.796,137.796,140899999.0
2005-04-25 02:02:00,137.82,137.837,137.814,137.817,31900000.0
2005-04-25 02:03:00,137.815,137.834,137.8,137.822,60400000.0
2005-04-25 02:04:00,137.835,137.838,137.819,137.833,110200001.0
2005-04-25 02:05:00,137.824,137.831,137.812,137.812,54599999.0
2005-04-25 02:06:00,137.824,137.841,137.818,137.83,68800000.0
2005-04-25 02:07:00,137.827,137.829,137.811,137.822,83100002.0
2005-04-25 02:08:00,137.813,137.841,137.808,137.839,86300000.0
2005-04-25 02:09:00,137.832,137.832,137.805,137.814,116700000.0
2005-04-25 02:10:00,137.821,137.828,137.807,137.807,41400000.0
2005-04-25 02:11:00,137.803,137.806,137.793,137.804,64400000.0
2005-04-25 02:12:00,137.783,137.789,137.774,137.789,144599999.0
2005-04-25 02:13:00,137.784,137.789,137.765,137.765,41900000.0
2005-04-25 02:14:00,137.737,137.749,137.716,137.722,127299999.0
2005-04-25 02:15:00,137.73,137.744,137.724,137.744,54600000.0
2005-04-25 02:16:00,137.752,137.76,137.743,137.755,64900000.0
2005-04-25 02:17:00,137.77,137.781,137.76,137.781,111999999.0
2005-04-25 02:18:00,137.783,137.785,137.762,137.781,83399999.0
2005-04-25 02:19:00,137.773,137.773,137.761,137.77,81999999.0
2005-04-25 02:20:00,137.778,137.797,137.76,137.784,104699999.0
2005-04-25 02:21:00,137.793,137.793,137.77,137.77,71800000.0
2005-04-25 02:22:00,137.763,137.767,137.752,137.76,66800000.0
2005-04-25 02:23:00,137.751,137.753,137.722,137.722,81200001.0
2005-04-25 02:24:00,137.715,137.747,137.705,137.747,94700000.0
2005-04-25 02:25:00,137.742,137.76,137.732,137.741,103999999.0
2005-04-25 02:26:00,137.753,137.767,137.742,137.767,72799999.0
2005-04-25 02:27:00,137.738,137.75,137.722,137.725,180099997.0
2005-04-25 02:28:00,137.716,137.733,137.716,137.733,38200000.0
2005-04-25 02:29:00,137.719,137.719,137.708,137.719,94899999.0
2005-04-25 02:30:00,137.719,137.722,137.703,137.713,218900001.0
2005-04-25 02:31:00,137.731,137.732,137.715,137.73,73800001.0
2005-04-25 02:32:00,137.738,137.747,137.728,137.745,123399997.0
2005-04-25 02:33:00,137.751,137.757,137.744,137.748,211100001.0
2005-04-25 02:34:00,137.746,137.748,137.728,137.74,169000001.0
2005-04-25 02:35:00,137.768,137.77,137.74,137.741,96799998.0
2005-04-25 02:36:00,137.738,137.747,137.725,137.747,89699999.0
2005-04-25 02:37:00,137.733,137.742,137.724,137.741,95399999.0
2005-04-25 02:38:00,137.74,137.74,137.709,137.709,135700004.0
2005-04-25 02:39:00,137.705,137.705,137.688,137.705,60000001.0
2005-04-25 02:40:00,137.708,137.733,137.698,137.733,150599999.0
2005-04-25 02:41:00,137.726,137.741,137.726,137.734,90399998.0
2005-04-25 02:42:00,137.724,137.734,137.724,137.734,94300002.0
2005-04-25 02:43:00,137.737,137.744,137.727,137.728,112700001.0
2005-04-25 02:44:00,137.727,137.727,137.718,137.725,98799999.0
2005-04-25 02:45:00,137.73,137.764,137.724,137.764,69400000.0
2005-04-25 02:46:00,137.759,137.759,137.74,137.749,61599999.0
2005-04-25 02:47:00,137.754,137.754,137.709,137.738,71200000.0
2005-04-25 02:48:00,137.743,137.743,137.722,137.722,72000000.0
2005-04-25 02:49:00,137.734,137.738,137.726,137.726,120800000.0
2005-04-25 02:50:00,137.732,137.747,137.732,137.741,73599999.0
2005-04-25 02:51:00,137.732,137.753,137.732,137.739,96700002.0
2005-04-25 02:52:00,137.733,137.759,137.727,137.759,73000000.0
2005-04-25 02:53:00,137.745,137.745,137.73,137.739,54900001.0
2005-04-25 02:54:00,137.74,137.761,137.74,137.759,31600000.0
2005-04-25 02:55:00,137.762,137.769,137.742,137.744,177600000.0
2005-04-25 02:56:00,137.768,137.778,137.761,137.774,250800001.0
2005-04-25 02:57:00,137.768,137.781,137.758,137.777,140600001.0
2005-04-25 02:58:00,137.778,137.778,137.755,137.762,59600000.0
2005-04-25 02:59:00,137.748,137.755,137.742,137.752,145899998.0
2005-04-25 03:00:00,137.755,137.763,137.745,137.763,54299999.0
2005-04-25 03:01:00,137.774,137.774,137.766,137.774,64800001.0
2005-04-25 03:02:00,137.765,137.765,137.746,137.757,63200000.0
2005-04-25 03:03:00,137.758,137.765,137.751,137.765,44200000.0
2005-04-25 03:04:00,137.754,137.756,137.754,137.756,24000000.0
2005-04-25 03:05:00,137.749,137.757,137.748,137.753,95999999.0
2005-04-25 03:06:00,137.743,137.772,137.732,137.761,126100003.0
2005-04-25 03:07:00,137.752,137.772,137.745,137.772,96600001.0
2005-04-25 03:08:00,137.767,137.767,137.758,137.758,7700000.0
2005-04-25 03:09:00,137.736,137.751,137.73,137.745,71499999.0
2005-04-25 03:10:00,137.751,137.752,137.751,137.752,24000000.0
2005-04-25 03:11:00,137.755,137.763,137.749,137.761,95200001.0
2005-04-25 03:12:00,137.755,137.766,137.754,137.763,23800000.0
2005-04-25 03:13:00,137.77,137.77,137.748,137.748,80699998.0
2005-04-25 03:14:00,137.751,137.751,137.734,137.738,140900002.0
2005-04-25 03:15:00,137.747,137.747,137.736,137.738,169299998.0
2005-04-25 03:16:00,137.733,137.756,137.733,137.756,89800001.0
2005-04-25 03:17:00,137.755,137.755,137.728,137.738,77600000.0
2005-04-25 03:18:00,137.721,137.721,137.701,137.72,75900000.0
2005-04-25 03:19:00,137.715,137.715,137.707,137.707,151100001.0
2005-04-25 03:20:00,137.704,137.718,137.701,137.705,96699998.0
2005-04-25 03:21:00,137.711,137.711,137.682,137.702,67600000.0
2005-04-25 03:22:00,137.693,137.693,137.667,137.687,62400000.0
2005-04-25 03:23:00,137.661,137.679,137.659,137.674,109100002.0
2005-04-25 03:24:00,137.674,137.684,137.663,137.677,108300000.0
2005-04-25 03:25:00,137.682,137.689,137.676,137.682,138800000.0
2005-04-25 03:26:00,137.69,137.706,137.687,137.693,133100002.0
2005-04-25 03:27:00,137.699,137.699,137.696,137.696,12800000.0
2005-04-25 03:28:00,137.697,137.706,137.695,137.702,68299999.0
2005-04-25 03:29:00,137.699,137.712,137.694,137.706,77499999.0
2005-04-25 03:30:00,137.7,137.718,137.7,137.707,115599998.0
2005-04-25 03:31:00,137.702,137.706,137.698,137.702,73499999.0
2005-04-25 03:32:00,137.705,137.715,137.694,137.714,135600004.0
2005-04-25 03:33:00,137.716,137.736,137.711,137.715,100200000.0
2005-04-25 03:34:00,137.724,137.738,137.719,137.72,173199998.0
2005-04-25 03:35:00,137.707,137.718,137.691,137.711,104299997.0
2005-04-25 03:36:00,137.71,137.71,137.692,137.704,100600002.0
2005-04-25 03:37:00,137.695,137.702,137.685,137.685,110300000.0
2005-04-25 03:38:00,137.691,137.698,137.691,137.698,98299997.0
2005-04-25 03:39:00,137.697,137.711,137.693,137.705,128599997.0
2005-04-25 03:40:00,137.703,137.712,137.703,137.703,124000001.0
2005-04-25 03:41:00,137.712,137.717,137.704,137.704,39599999.0
2005-04-25 03:42:00,137.708,137.708,137.699,137.708,52300000.0
2005-04-25 03:43:00,137.709,137.711,137.707,137.71,65099999.0
2005-04-25 03:44:00,137.723,137.747,137.723,137.738,100499999.0
2005-04-25 03:45:00,137.742,137.743,137.727,137.743,43600000.0
2005-04-25 03:46:00,137.745,137.759,137.734,137.759,139600001.0
2005-04-25 03:47:00,137.753,137.765,137.753,137.765,46400000.0
2005-04-25 03:48:00,137.765,137.765,137.752,137.755,101899997.0
2005-04-25 03:49:00,137.746,137.746,137.744,137.744,42299999.0
2005-04-25 03:50:00,137.742,137.744,137.742,137.744,61300000.0
2005-04-25 03:51:00,137.74,137.74,137.718,137.721,181499996.0
2005-04-25 03:52:00,137.724,137.727,137.717,137.717,74300000.0
2005-04-25 03:53:00,137.715,137.715,137.708,137.71,38400000.0
2005-04-25 03:54:00,137.699,137.712,137.698,137.702,43799999.0
2005-04-25 03:55:00,137.702,137.703,137.688,137.69,78800000.0
2005-04-25 03:56:00,137.679,137.694,137.679,137.694,15200000.0
2005-04-25 03:57:00,137.698,137.698,137.684,137.692,95000000.0
2005-04-25 03:58:00,137.679,137.701,137.671,137.701,73499999.0
2005-04-25 03:59:00,137.697,137.703,137.679,137.679,49300000.0
2005-04-25 04:00:00,137.677,137.712,137.677,137.71,57600000.0
2005-04-25 04:01:00,137.715,137.718,137.684,137.715,109400001.0
2005-04-25 04:02:00,137.729,137.753,137.693,137.753,69900001.0
2005-04-25 04:03:00,137.769,137.78,137.765,137.765,86800001.0
2005-04-25 04:04:00,137.74,137.755,137.716,137.755,80800002.0
2005-04-25 04:05:00,137.748,137.765,137.743,137.754,124499999.0
2005-04-25 04:06:00,137.75,137.756,137.739,137.747,115800002.0
2005-04-25 04:07:00,137.76,137.76,137.74,137.746,193000001.0
2005-04-25 04:08:00,137.74,137.753,137.727,137.753,63100001.0
2005-04-25 04:09:00,137.752,137.757,137.724,137.747,118000001.0
2005-04-25 04:10:00,137.742,137.742,137.733,137.736,183700000.0
2005-04-25 04:11:00,137.735,137.74,137.735,137.74,59199999.0
2005-04-25 04:12:00,137.744,137.753,137.744,137.751,80699997.0
2005-04-25 04:13:00,137.758,137.759,137.754,137.757,36100000.0
2005-04-25 04:14:00,137.765,137.768,137.765,137.768,50600000.0
2005-04-25 04:15:00,137.764,137.773,137.764,137.768,56900000.0
2005-04-25 04:16:00,137.758,137.758,137.742,137.742,107100001.0
2005-04-25 04:17:00,137.733,137.746,137.719,137.746,75699998.0
2005-04-25 04:18:00,137.73,137.742,137.728,137.742,41900000.0
2005-04-25 04:19:00,137.756,137.776,137.756,137.776,53600000.0
2005-04-25 04:20:00,137.785,137.804,137.771,137.804,84100001.0
2005-04-25 04:21:00,137.82,137.82,137.81,137.82,95000000.0
2005-04-25 04:22:00,137.815,137.824,137.806,137.82,161999998.0
2005-04-25 04:23:00,137.822,137.848,137.822,137.842,79899999.0
2005-04-25 04:24:00,137.837,137.846,137.825,137.833,148300000.0
2005-04-25 04:25:00,137.838,137.84,137.828,137.829,107300000.0
2005-04-25 04:26:00,137.836,137.836,137.814,137.814,88500000.0
2005-04-25 04:27:00,137.809,137.83,137.79,137.83,80099999.0
2005-04-25 04:28:00,137.833,137.841,137.833,137.838,95000000.0
2005-04-25 04:29:00,137.843,137.861,137.843,137.852,120799999.0
2005-04-25 04:30:00,137.866,137.866,137.842,137.846,63100001.0
2005-04-25 04:31:00,137.839,137.844,137.827,137.84,29600000.0
2005-04-25 04:32:00,137.847,137.867,137.836,137.867,125600003.0
2005-04-25 04:33:00,137.855,137.855,137.835,137.837,98000001.0
2005-04-25 04:34:00,137.847,137.893,137.847,137.891,89499999.0
2005-04-25 04:35:00,137.888,137.888,137.865,137.885,80300000.0
2005-04-25 04:36:00,137.873,137.873,137.824,137.824,73700001.0
2005-04-25 04:37:00,137.845,137.861,137.836,137.847,89999999.0
2005-04-25 04:38:00,137.849,137.85,137.834,137.836,63900000.0
2005-04-25 04:39:00,137.845,137.846,137.832,137.832,145299998.0
2005-04-25 04:40:00,137.817,137.839,137.817,137.835,98400001.0
2005-04-25 04:41:00,137.846,137.896,137.846,137.896,53199999.0
2005-04-25 04:42:00,137.888,137.894,137.886,137.894,50100000.0
2005-04-25 04:43:00,137.887,137.887,137.874,137.88,157299997.0
2005-04-25 04:44:00,137.88,137.882,137.865,137.882,100099999.0
2005-04-25 04:45:00,137.883,137.9,137.883,137.885,44999999.0
2005-04-25 04:46:00,137.892,137.9,137.892,137.9,114800002.0
2005-04-25 04:47:00,137.9,137.904,137.873,137.904,85900000.0
2005-04-25 04:48:00,137.905,137.916,137.9,137.916,123100002.0
2005-04-25 04:49:00,137.915,137.915,137.891,137.907,122999999.0
2005-04-25 04:50:00,137.908,137.916,137.907,137.916,96299998.0
2005-04-25 04:51:00,137.901,137.907,137.897,137.905,62499999.0
2005-04-25 04:52:00,137.899,137.903,137.892,137.898,52599999.0
2005-04-25 04:53:00,137.904,137.91,137.895,137.91,75699998.0
2005-04-25 04:54:00,137.907,137.907,137.897,137.897,96599999.0
2005-04-25 04:55:00,137.911,137.931,137.911,137.931,65099999.0
2005-04-25 04:56:00,137.94,137.941,137.927,137.933,92300000.0
2005-04-25 04:57:00,137.933,137.938,137.93,137.931,69200000.0
2005-04-25 04:58:00,137.939,137.943,137.93,137.943,131100001.0
2005-04-25 04:59:00,137.933,137.935,137.928,137.93,75100001.0
2005-04-25 05:00:00,137.932,137.941,137.921,137.921,130300000.0
2005-04-25 05:01:00,137.925,137.937,137.915,137.928,114500000.0
2005-04-25 05:02:00,137.929,137.936,137.929,137.936,61099998.0
2005-04-25 05:03:00,137.942,137.942,137.929,137.934,92700001.0
2005-04-25 05:04:00,137.925,137.938,137.925,137.938,79399999.0
2005-04-25 05:05:00,137.934,137.937,137.917,137.923,60100000.0
2005-04-25 05:06:00,137.927,137.935,137.927,137.93,82799999.0
2005-04-25 05:07:00,137.926,137.934,137.926,137.927,56800000.0
2005-04-25 05:08:00,137.928,137.936,137.92,137.936,50000000.0
2005-04-25 05:09:00,137.935,137.935,137.925,137.935,110199998.0
2005-04-25 05:10:00,137.932,137.933,137.904,137.907,57300001.0
2005-04-25 05:11:00,137.909,137.909,137.883,137.897,108799999.0
2005-04-25 05:12:00,137.896,137.917,137.896,137.913,52600000.0
2005-04-25 05:13:00,137.91,137.917,137.893,137.905,72900000.0
2005-04-25 05:14:00,137.904,137.904,137.892,137.898,130100000.0
2005-04-25 05:15:00,137.892,137.9,137.885,137.892,141100002.0
2005-04-25 05:16:00,137.892,137.899,137.878,137.892,74299999.0
2005-04-25 05:17:00,137.875,137.89,137.875,137.883,83099999.0
2005-04-25 05:18:00,137.893,137.893,137.882,137.882,42799999.0
2005-04-25 05:19:00,137.866,137.877,137.853,137.854,167300002.0
2005-04-25 05:20:00,137.889,137.898,137.885,137.898,87900000.0
2005-04-25 05:21:00,137.89,137.9,137.886,137.896,171599999.0
2005-04-25 05:22:00,137.89,137.903,137.89,137.9,142699999.0
2005-04-25 05:23:00,137.887,137.912,137.887,137.907,82100001.0
2005-04-25 05:24:00,137.905,137.905,137.9,137.902,52899999.0
2005-04-25 05:25:00,137.906,137.906,137.894,137.905,42100000.0
2005-04-25 05:26:00,137.898,137.898,137.888,137.894,50400001.0
2005-04-25 05:27:00,137.9,137.9,137.895,137.895,44700001.0
2005-04-25 05:28:00,137.891,137.897,137.888,137.897,98299999.0
2005-04-25 05:29:00,137.889,137.892,137.871,137.88,93400000.0
2005-04-25 05:30:00,137.885,137.891,137.885,137.891,9100000.0
2005-04-25 05:31:00,137.887,137.893,137.884,137.884,46000000.0
2005-04-25 05:32:00,137.888,137.891,137.877,137.88,71500001.0
2005-04-25 05:33:00,137.904,137.904,137.887,137.897,26300000.0
2005-04-25 05:34:00,137.887,137.89,137.887,137.89,24800000.0
2005-04-25 05:35:00,137.895,137.909,137.895,137.895,107499999.0
2005-04-25 05:36:00,137.889,137.901,137.889,137.901,65500002.0
2005-04-25 05:37:00,137.908,137.911,137.896,137.903,74099998.0
2005-04-25 05:38:00,137.906,137.92,137.9,137.913,102099999.0
2005-04-25 05:39:00,137.917,137.926,137.915,137.92,76100000.0
2005-04-25 05:40:00,137.912,137.92,137.896,137.905,77900000.0
2005-04-25 05:41:00,137.9,137.9,137.895,137.895,54400000.0
2005-04-25 05:42:00,137.905,137.917,137.905,137.917,47200000.0
2005-04-25 05:43:00,137.919,137.924,137.904,137.907,85399999.0
2005-04-25 05:44:00,137.912,137.913,137.902,137.908,94400000.0
2005-04-25 05:45:00,137.912,137.916,137.903,137.916,71099999.0
2005-04-25 05:46:00,137.914,137.929,137.91,137.91,54400000.0
2005-04-25 05:47:00,137.905,137.915,137.905,137.91,84699999.0
2005-04-25 05:48:00,137.915,137.915,137.91,137.91,23800000.0
2005-04-25 05:49:00,137.917,137.918,137.899,137.907,200100005.0
2005-04-25 05:50:00,137.918,137.918,137.912,137.912,42400000.0
2005-04-25 05:51:00,137.91,137.918,137.91,137.918,62299999.0
2005-04-25 05:52:00,137.907,137.915,137.906,137.906,149400000.0
2005-04-25 05:53:00,137.908,137.918,137.904,137.907,76800001.0
2005-04-25 05:54:00,137.913,137.918,137.913,137.918,90400001.0
2005-04-25 05:55:00,137.918,137.92,137.91,137.92,99799999.0
2005-04-25 05:56:00,137.913,137.914,137.894,137.914,126400001.0
2005-04-25 05:57:00,137.912,137.912,137.897,137.897,83099999.0
2005-04-25 05:58:00,137.894,137.91,137.894,137.901,47700000.0
2005-04-25 05:59:00,137.895,137.898,137.88,137.898,178099996.0
2005-04-25 06:00:00,137.895,137.914,137.895,137.91,145500000.0
2005-04-25 06:01:00,137.917,137.917,137.904,137.904,84400000.0
2005-04-25 06:02:00,137.9,137.9,137.9,137.9,28400000.0
2005-04-25 06:03:00,137.905,137.914,137.905,137.912,81200001.0
2005-04-25 06:04:00,137.915,137.92,137.915,137.92,19200000.0
2005-04-25 06:05:00,137.925,137.925,137.913,137.925,54099999.0
2005-04-25 06:06:00,137.918,137.921,137.909,137.917,148500001.0
2005-04-25 06:07:00,137.913,137.923,137.906,137.916,83500000.0
2005-04-25 06:08:00,137.91,137.918,137.906,137.918,52000000.0
2005-04-25 06:09:00,137.916,137.92,137.91,137.919,90099999.0
2005-04-25 06:10:00,137.917,137.917,137.908,137.917,83500001.0
2005-04-25 06:11:00,137.923,137.923,137.907,137.92,68600000.0
2005-04-25 06:12:00,137.918,137.918,137.901,137.913,63999999.0
2005-04-25 06:13:00,137.913,137.921,137.909,137.909,88499999.0
2005-04-25 06:14:00,137.91,137.91,137.893,137.893,53200000.0
2005-04-25 06:15:00,137.894,137.894,137.88,137.89,42200000.0
2005-04-25 06:16:00,137.902,137.906,137.883,137.895,71100002.0
2005-04-25 06:17:00,137.895,137.895,137.88,137.894,72800000.0
2005-04-25 06:18:00,137.88,137.895,137.88,137.892,60700000.0
2005-04-25 06:19:00,137.895,137.895,137.882,137.887,63000000.0
2005-04-25 06:20:00,137.893,137.907,137.893,137.907,10400000.0
2005-04-25 06:21:00,137.907,137.923,137.904,137.923,155599999.0
2005-04-25 06:22:00,137.911,137.912,137.904,137.909,96399998.0
2005-04-25 06:23:00,137.923,137.923,137.904,137.919,127199998.0
2005-04-25 06:24:00,137.9,137.921,137.9,137.92,78600000.0
2005-04-25 06:25:00,137.922,137.922,137.908,137.917,114999998.0
2005-04-25 06:26:00,137.918,137.927,137.915,137.927,109699995.0
2005-04-25 06:27:00,137.923,137.923,137.91,137.911,45500000.0
2005-04-25 06:28:00,137.92,137.939,137.915,137.917,117599998.0
2005-04-25 06:29:00,137.928,137.942,137.928,137.937,89500002.0
2005-04-25 06:30:00,137.93,137.93,137.922,137.922,55200000.0
2005-04-25 06:31:00,137.942,137.945,137.936,137.94,172100000.0
2005-04-25 06:32:00,137.94,137.953,137.936,137.953,88699999.0
2005-04-25 06:33:00,137.952,137.958,137.952,137.953,91100003.0
2005-04-25 06:34:00,137.945,137.956,137.945,137.951,170900003.0
2005-04-25 06:35:00,137.952,137.966,137.949,137.966,133100001.0
2005-04-25 06:36:00,137.962,137.962,137.95,137.958,83200001.0
2005-04-25 06:37:00,137.96,137.966,137.96,137.962,46299999.0
2005-04-25 06:38:00,137.958,137.958,137.946,137.958,117000003.0
2005-04-25 06:39:00,137.965,137.965,137.96,137.96,32800000.0
2005-04-25 06:40:00,137.955,137.965,137.955,137.955,146100002.0
2005-04-25 06:41:00,137.951,137.951,137.946,137.951,107700001.0
2005-04-25 06:42:00,137.953,137.973,137.952,137.966,122700002.0
2005-04-25 06:43:00,137.958,137.962,137.95,137.962,75999998.0
2005-04-25 06:44:00,137.972,137.972,137.961,137.962,44500001.0
2005-04-25 06:45:00,137.966,137.966,137.959,137.959,23500001.0
2005-04-25 06:46:00,137.96,137.971,137.955,137.96,105000000.0
2005-04-25 06:47:00,137.966,137.966,137.964,137.964,93500004.0
2005-04-25 06:48:00,137.957,137.957,137.945,137.949,105300000.0
2005-04-25 06:49:00,137.949,137.949,137.946,137.946,42400000.0
2005-04-25 06:50:00,137.95,137.95,137.936,137.95,126300000.0
2005-04-25 06:51:00,137.938,137.939,137.925,137.938,166600004.0
2005-04-25 06:52:00,137.944,137.956,137.94,137.94,64400000.0
2005-04-25 06:53:00,137.94,137.943,137.939,137.941,92099998.0
2005-04-25 06:54:00,137.944,137.948,137.936,137.936,42200000.0
2005-04-25 06:55:00,137.95,137.957,137.905,137.929,82299999.0
2005-04-25 06:56:00,137.952,137.956,137.939,137.949,83499999.0
2005-04-25 06:57:00,137.945,137.954,137.943,137.95,110600002.0
2005-04-25 06:58:00,137.95,137.955,137.947,137.955,81900000.0
2005-04-25 06:59:00,137.954,137.954,137.937,137.947,69399999.0
2005-04-25 07:00:00,137.942,137.942,137.929,137.938,231800000.0
2005-04-25 07:01:00,137.923,137.935,137.923,137.935,48799999.0
2005-04-25 07:02:00,137.943,137.947,137.937,137.937,110800001.0
2005-04-25 07:03:00,137.938,137.938,137.928,137.931,125799999.0
2005-04-25 07:04:00,137.94,137.945,137.94,137.945,116200001.0
2005-04-25 07:05:00,137.935,137.949,137.935,137.947,69600000.0
2005-04-25 07:06:00,137.952,137.956,137.945,137.956,121600002.0
2005-04-25 07:07:00,137.963,137.963,137.95,137.958,135500002.0
2005-04-25 07:08:00,137.96,137.962,137.946,137.956,131500000.0
2005-04-25 07:09:00,137.956,137.958,137.944,137.944,40600000.0
2005-04-25 07:10:00,137.945,137.945,137.94,137.945,70200002.0
2005-04-25 07:11:00,137.943,137.954,137.94,137.942,115399999.0
2005-04-25 07:12:00,137.946,137.956,137.946,137.952,57400000.0
2005-04-25 07:13:00,137.952,137.959,137.951,137.959,135200001.0
2005-04-25 07:14:00,137.953,137.955,137.945,137.955,113600003.0
2005-04-25 07:15:00,137.944,137.953,137.944,137.953,76000001.0
2005-04-25 07:16:00,137.962,137.967,137.953,137.953,115699998.0
2005-04-25 07:17:00,137.947,137.948,137.935,137.948,68399999.0
2005-04-25 07:18:00,137.926,137.934,137.926,137.934,62300000.0
2005-04-25 07:19:00,137.941,137.943,137.935,137.935,56800001.0
2005-04-25 07:20:00,137.924,137.939,137.921,137.93,136900001.0
2005-04-25 07:21:00,137.932,137.932,137.901,137.911,133300002.0
2005-04-25 07:22:00,137.912,137.912,137.904,137.906,118699999.0
2005-04-25 07:23:00,137.914,137.92,137.903,137.92,100100000.0
2005-04-25 07:24:00,137.913,137.918,137.911,137.918,47100000.0
2005-04-25 07:25:00,137.918,137.937,137.913,137.926,164499997.0
2005-04-25 07:26:00,137.944,137.959,137.937,137.952,93599999.0
2005-04-25 07:27:00,137.945,137.945,137.929,137.929,86299999.0
2005-04-25 07:28:00,137.94,137.94,137.938,137.94,90800001.0
2005-04-25 07:29:00,137.935,137.944,137.931,137.933,62700001.0
2005-04-25 07:30:00,137.93,137.937,137.93,137.937,68299999.0
2005-04-25 07:31:00,137.94,137.941,137.932,137.938,110200001.0
2005-04-25 07:32:00,137.942,137.942,137.927,137.927,88899998.0
2005-04-25 07:33:00,137.94,137.945,137.935,137.94,84700000.0
2005-04-25 07:34:00,137.946,137.946,137.935,137.94,134199999.0
2005-04-25 07:35:00,137.937,137.951,137.936,137.945,51200000.0
2005-04-25 07:36:00,137.936,137.936,137.927,137.927,58100002.0
2005-04-25 07:37:00,137.93,137.943,137.93,137.936,95200002.0
2005-04-25 07:38:00,137.933,137.944,137.933,137.936,129600001.0
2005-04-25 07:39:00,137.927,137.939,137.923,137.931,153300001.0
2005-04-25 07:40:00,137.925,137.937,137.925,137.932,109399999.0
2005-04-25 07:41:00,137.922,137.926,137.915,137.926,171499999.0
2005-04-25 07:42:00,137.918,137.921,137.918,137.92,123900000.0
2005-04-25 07:43:00,137.914,137.917,137.901,137.912,118199999.0
2005-04-25 07:44:00,137.909,137.916,137.908,137.91,138400000.0
2005-04-25 07:45:00,137.91,137.938,137.91,137.935,97499999.0
2005-04-25 07:46:00,137.93,137.933,137.93,137.933,41600000.0
2005-04-25 07:47:00,137.94,137.945,137.925,137.945,103600000.0
2005-04-25 07:48:00,137.938,137.949,137.933,137.94,96299997.0
2005-04-25 07:49:00,137.948,137.948,137.943,137.943,83200002.0
2005-04-25 07:50:00,137.942,137.942,137.929,137.942,90000001.0
2005-04-25 07:51:00,137.938,137.938,137.932,137.938,40800000.0
2005-04-25 07:52:00,137.943,137.951,137.94,137.94,38000000.0
2005-04-25 07:53:00,137.948,137.953,137.944,137.953,64900000.0
2005-04-25 07:54:00,137.954,137.962,137.941,137.958,48300000.0
2005-04-25 07:55:00,137.956,137.956,137.95,137.955,166899998.0
2005-04-25 07:56:00,137.948,137.958,137.94,137.94,105600000.0
2005-04-25 07:57:00,137.949,137.958,137.934,137.934,56000000.0
2005-04-25 07:58:00,137.939,137.939,137.93,137.931,134699999.0
2005-04-25 07:59:00,137.925,137.942,137.925,137.942,110999999.0
2005-04-25 08:00:00,137.938,137.963,137.933,137.963,46000000.0
2005-04-25 08:01:00,137.962,137.962,137.953,137.957,29600000.0
2005-04-25 08:02:00,137.957,137.957,137.954,137.957,92000000.0
2005-04-25 08:03:00,137.939,137.944,137.939,137.943,52000000.0
2005-04-25 08:04:00,137.944,137.946,137.936,137.939,83500001.0
2005-04-25 08:05:00,137.937,137.958,137.933,137.958,43200000.0
2005-04-25 08:06:00,137.954,137.979,137.939,137.977,83099999.0
2005-04-25 08:07:00,137.97,137.977,137.97,137.972,128400003.0
2005-04-25 08:08:00,137.967,137.985,137.967,137.985,108400001.0
2005-04-25 08:09:00,137.987,138.004,137.978,138.0,75900000.0
2005-04-25 08:10:00,137.995,137.998,137.985,137.992,60100000.0
2005-04-25 08:11:00,137.988,137.988,137.961,137.969,108700001.0
2005-04-25 08:12:00,137.952,137.952,137.919,137.919,165600000.0
2005-04-25 08:13:00,137.915,137.924,137.91,137.92,143800003.0
2005-04-25 08:14:00,137.903,137.903,137.873,137.879,124700003.0
2005-04-25 08:15:00,137.872,137.872,137.859,137.86,48000000.0
2005-04-25 08:16:00,137.862,137.866,137.841,137.842,135800004.0
2005-04-25 08:17:00,137.835,137.847,137.835,137.847,76700000.0
2005-04-25 08:18:00,137.817,137.823,137.8,137.81,87800001.0
2005-04-25 08:19:00,137.824,137.832,137.817,137.817,85400001.0
2005-04-25 08:20:00,137.828,137.828,137.825,137.825,90300003.0
2005-04-25 08:21:00,137.846,137.857,137.843,137.857,66300000.0
2005-04-25 08:22:00,137.848,137.876,137.846,137.876,19000000.0
2005-04-25 08:23:00,137.877,137.941,137.869,137.941,106300002.0
2005-04-25 08:24:00,137.953,137.996,137.944,137.996,109499997.0
2005-04-25 08:25:00,137.975,137.975,137.951,137.951,94899997.0
2005-04-25 08:26:00,137.958,137.97,137.957,137.97,57600000.0
2005-04-25 08:27:00,137.968,137.972,137.96,137.96,107000001.0
2005-04-25 08:28:00,137.968,137.969,137.959,137.959,170900000.0
2005-04-25 08:29:00,137.975,137.984,137.965,137.965,46000001.0
2005-04-25 08:30:00,137.963,137.98,137.963,137.98,163099999.0
2005-04-25 08:31:00,137.973,137.973,137.945,137.948,55300001.0
2005-04-25 08:32:00,137.947,137.989,137.939,137.989,63199999.0
2005-04-25 08:33:00,137.987,137.987,137.96,137.975,89799998.0
2005-04-25 08:34:00,137.967,137.974,137.951,137.972,120099999.0
2005-04-25 08:35:00,137.975,137.979,137.959,137.959,27000000.0
2005-04-25 08:36:00,137.955,137.962,137.948,137.95,84600000.0
2005-04-25 08:37:00,137.952,137.952,137.933,137.94,184300003.0
2005-04-25 08:38:00,137.932,137.932,137.916,137.92,111200000.0
2005-04-25 08:39:00,137.918,137.93,137.91,137.93,56699999.0
2005-04-25 08:40:00,137.93,137.942,137.93,137.942,63199999.0
2005-04-25 08:41:00,137.922,137.95,137.922,137.947,154999999.0
2005-04-25 08:42:00,137.947,137.95,137.935,137.939,138700003.0
2005-04-25 08:43:00,137.924,137.938,137.917,137.917,63800000.0
2005-04-25 08:44:00,137.913,137.921,137.912,137.916,90600002.0
2005-04-25 08:45:00,137.913,137.913,137.875,137.875,56400000.0
2005-04-25 08:46:00,137.89,137.89,137.88,137.883,60700000.0
2005-04-25 08:47:00,137.886,137.899,137.886,137.899,8800000.0
2005-04-25 08:48:00,137.914,137.943,137.914,137.94,106099997.0
2005-04-25 08:49:00,137.913,137.931,137.913,137.93,90600002.0
2005-04-25 08:50:00,137.937,137.937,137.92,137.933,84799998.0
2005-04-25 08:51:00,137.928,137.928,137.897,137.905,108800000.0
2005-04-25 08:52:00,137.897,137.897,137.877,137.881,189999996.0
2005-04-25 08:53:00,137.875,137.877,137.866,137.877,85500000.0
2005-04-25 08:54:00,137.887,137.899,137.883,137.891,78499999.0
2005-04-25 08:55:00,137.912,137.926,137.905,137.926,77599999.0
2005-04-25 08:56:00,137.912,137.925,137.905,137.913,65300001.0
2005-04-25 08:57:00,137.906,137.919,137.895,137.903,100200001.0
2005-04-25 08:58:00,137.907,137.91,137.894,137.894,59200000.0
2005-04-25 08:59:00,137.894,137.905,137.888,137.903,114299998.0
2005-04-25 09:00:00,137.904,137.922,137.904,137.918,60299999.0
2005-04-25 09:01:00,137.906,137.906,137.897,137.9,61799999.0
2005-04-25 09:02:00,137.906,137.913,137.895,137.911,87900000.0
2005-04-25 09:03:00,137.91,137.924,137.91,137.923,82500000.0
2005-04-25 09:04:00,137.913,137.914,137.898,137.91,85500000.0
2005-04-25 09:05:00,137.905,137.911,137.898,137.9,141800000.0
2005-04-25 09:06:00,137.885,137.885,137.865,137.878,82599998.0
2005-04-25 09:07:00,137.872,137.874,137.848,137.848,45700000.0
2005-04-25 09:08:00,137.846,137.847,137.823,137.829,118399999.0
2005-04-25 09:09:00,137.835,137.843,137.832,137.843,105400001.0
2005-04-25 09:10:00,137.84,137.843,137.816,137.816,55200000.0
2005-04-25 09:11:00,137.823,137.84,137.813,137.84,89499998.0
2005-04-25 09:12:00,137.83,137.847,137.827,137.847,91300001.0
2005-04-25 09:13:00,137.848,137.855,137.842,137.855,74600002.0
2005-04-25 09:14:00,137.859,137.861,137.85,137.851,189099998.0
2005-04-25 09:15:00,137.859,137.859,137.849,137.852,83500003.0
2005-04-25 09:16:00,137.847,137.854,137.845,137.85,37900000.0
2005-04-25 09:17:00,137.835,137.843,137.827,137.838,107200002.0
2005-04-25 09:18:00,137.836,137.846,137.827,137.834,86699999.0
2005-04-25 09:19:00,137.828,137.833,137.825,137.825,65900000.0
2005-04-25 09:20:00,137.822,137.841,137.811,137.816,56799999.0
2005-04-25 09:21:00,137.832,137.834,137.818,137.832,141600000.0
2005-04-25 09:22:00,137.827,137.827,137.808,137.813,201100000.0
2005-04-25 09:23:00,137.812,137.817,137.808,137.808,24600000.0
2005-04-25 09:24:00,137.8,137.802,137.781,137.785,107300003.0
2005-04-25 09:25:00,137.781,137.782,137.772,137.772,120700000.0
2005-04-25 09:26:00,137.778,137.789,137.774,137.783,66700000.0
2005-04-25 09:27:00,137.782,137.782,137.762,137.774,71100000.0
2005-04-25 09:28:00,137.773,137.787,137.771,137.787,107599997.0
2005-04-25 09:29:00,137.78,137.78,137.762,137.766,84700002.0
2005-04-25 09:30:00,137.772,137.774,137.752,137.763,69500001.0
2005-04-25 09:31:00,137.757,137.761,137.749,137.757,55299999.0
2005-04-25 09:32:00,137.739,137.749,137.722,137.729,79000000.0
2005-04-25 09:33:00,137.712,137.712,137.67,137.67,94699997.0
2005-04-25 09:34:00,137.673,137.686,137.673,137.686,80800000.0
2005-04-25 09:35:00,137.683,137.698,137.682,137.69,124699998.0
2005-04-25 09:36:00,137.696,137.703,137.665,137.665,79200001.0
2005-04-25 09:37:00,137.66,137.66,137.641,137.65,75999997.0
2005-04-25 09:38:00,137.674,137.685,137.666,137.671,89499998.0
2005-04-25 09:39:00,137.659,137.667,137.657,137.667,66000000.0
2005-04-25 09:40:00,137.672,137.672,137.663,137.663,32000000.0
2005-04-25 09:41:00,137.666,137.666,137.655,137.655,57899998.0
2005-04-25 09:42:00,137.663,137.663,137.648,137.655,73700000.0
2005-04-25 09:43:00,137.646,137.657,137.646,137.647,74899999.0
2005-04-25 09:44:00,137.646,137.653,137.642,137.651,143199999.0
2005-04-25 09:45:00,137.658,137.672,137.657,137.667,155099999.0
2005-04-25 09:46:00,137.678,137.694,137.678,137.694,110700000.0
2005-04-25 09:47:00,137.699,137.705,137.696,137.703,59899999.0
2005-04-25 09:48:00,137.714,137.727,137.714,137.717,107399999.0
2005-04-25 09:49:00,137.727,137.736,137.718,137.732,120599999.0
2005-04-25 09:50:00,137.706,137.706,137.638,137.638,127100001.0
2005-04-25 09:51:00,137.639,137.639,137.602,137.61,89699998.0
2005-04-25 09:52:00,137.613,137.613,137.602,137.602,128499997.0
2005-04-25 09:53:00,137.623,137.626,137.599,137.608,109200000.0
2005-04-25 09:54:00,137.617,137.638,137.615,137.638,28300000.0
2005-04-25 09:55:00,137.624,137.624,137.61,137.623,67400001.0
2005-04-25 09:56:00,137.633,137.64,137.632,137.64,109099999.0
2005-04-25 09:57:00,137.647,137.668,137.647,137.659,68800000.0
2005-04-25 09:58:00,137.645,137.645,137.622,137.63,117900001.0
2005-04-25 09:59:00,137.622,137.646,137.622,137.646,71499999.0
2005-04-25 10:00:00,137.645,137.645,137.563,137.633,107499997.0
2005-04-25 10:01:00,137.644,137.644,137.624,137.635,46200000.0
2005-04-25 10:02:00,137.627,137.641,137.627,137.638,90300002.0
2005-04-25 10:03:00,137.63,137.65,137.63,137.648,39600000.0
2005-04-25 10:04:00,137.656,137.659,137.656,137.659,20900000.0
2005-04-25 10:05:00,137.655,137.655,137.645,137.648,80300000.0
2005-04-25 10:06:00,137.648,137.648,137.633,137.633,60800000.0
2005-04-25 10:07:00,137.635,137.649,137.635,137.635,68700000.0
2005-04-25 10:08:00,137.642,137.648,137.642,137.648,39600001.0
2005-04-25 10:09:00,137.649,137.666,137.648,137.666,56800000.0
2005-04-25 10:10:00,137.673,137.683,137.662,137.681,85600000.0
2005-04-25 10:11:00,137.684,137.696,137.675,137.688,84599999.0
2005-04-25 10:12:00,137.682,137.692,137.679,137.689,103099999.0
2005-04-25 10:13:00,137.684,137.684,137.663,137.675,89400001.0
2005-04-25 10:14:00,137.663,137.664,137.612,137.612,48500001.0
2005-04-25 10:15:00,137.588,137.596,137.569,137.569,146700004.0
2005-04-25 10:16:00,137.553,137.591,137.553,137.591,43900000.0
2005-04-25 10:17:00,137.587,137.604,137.58,137.604,129400001.0
2005-04-25 10:18:00,137.601,137.605,137.588,137.588,195000002.0
2005-04-25 10:19:00,137.595,137.605,137.595,137.605,85100000.0
2005-04-25 10:20:00,137.607,137.62,137.593,137.62,127100000.0
2005-04-25 10:21:00,137.62,137.633,137.606,137.631,64900001.0
2005-04-25 10:22:00,137.623,137.623,137.591,137.607,172900001.0
2005-04-25 10:23:00,137.605,137.605,137.581,137.587,69000001.0
2005-04-25 10:24:00,137.585,137.598,137.578,137.598,46400000.0
2005-04-25 10:25:00,137.606,137.685,137.606,137.685,73600000.0
2005-04-25 10:26:00,137.669,137.682,137.667,137.673,147999998.0
2005-04-25 10:27:00,137.663,137.669,137.663,137.669,12800000.0
2005-04-25 10:28:00,137.655,137.675,137.655,137.666,38400000.0
2005-04-25 10:29:00,137.68,137.726,137.672,137.726,74700000.0
2005-04-25 10:30:00,137.708,137.71,137.689,137.695,127799997.0
2005-04-25 10:31:00,137.685,137.685,137.661,137.678,119099999.0
2005-04-25 10:32:00,137.68,137.68,137.634,137.636,142600002.0
2005-04-25 10:33:00,137.63,137.642,137.617,137.633,110199999.0
2005-04-25 10:34:00,137.623,137.63,137.622,137.626,134799996.0
2005-04-25 10:35:00,137.605,137.605,137.569,137.585,67700000.0
2005-04-25 10:36:00,137.578,137.578,137.54,137.548,119200000.0
2005-04-25 10:37:00,137.533,137.54,137.518,137.54,100800000.0
2005-04-25 10:38:00,137.543,137.555,137.543,137.548,59100000.0
2005-04-25 10:39:00,137.522,137.535,137.505,137.505,120799998.0
2005-04-25 10:40:00,137.489,137.51,137.482,137.507,125400000.0
2005-04-25 10:41:00,137.496,137.503,137.496,137.501,99900001.0
2005-04-25 10:42:00,137.485,137.493,137.45,137.454,64000002.0
2005-04-25 10:43:00,137.458,137.479,137.448,137.467,128699998.0
2005-04-25 10:44:00,137.479,137.481,137.471,137.472,138199997.0
2005-04-25 10:45:00,137.464,137.488,137.464,137.473,128900000.0
2005-04-25 10:46:00,137.44,137.44,137.392,137.398,104900000.0
2005-04-25 10:47:00,137.396,137.399,137.396,137.399,18400000.0
2005-04-25 10:48:00,137.41,137.41,137.405,137.405,122900003.0
2005-04-25 10:49:00,137.408,137.425,137.401,137.421,121500000.0
2005-04-25 10:50:00,137.421,137.435,137.411,137.435,100700000.0
2005-04-25 10:51:00,137.452,137.468,137.436,137.468,97799998.0
2005-04-25 10:52:00,137.474,137.478,137.453,137.478,83099997.0
2005-04-25 10:53:00,137.477,137.526,137.471,137.526,50400000.0
2005-04-25 10:54:00,137.529,137.546,137.524,137.545,88400000.0
2005-04-25 10:55:00,137.552,137.555,137.526,137.548,60100000.0
2005-04-25 10:56:00,137.541,137.541,137.512,137.519,58400000.0
2005-04-25 10:57:00,137.518,137.518,137.511,137.511,139800002.0
2005-04-25 10:58:00,137.513,137.519,137.484,137.489,82999999.0
2005-04-25 10:59:00,137.486,137.518,137.484,137.518,46200000.0
2005-04-25 11:00:00,137.512,137.512,137.445,137.445,40300000.0
2005-04-25 11:01:00,137.423,137.443,137.414,137.443,107699999.0
2005-04-25 11:02:00,137.433,137.442,137.433,137.44,128500000.0
2005-04-25 11:03:00,137.433,137.446,137.433,137.446,30400000.0
2005-04-25 11:04:00,137.437,137.437,137.426,137.426,80699999.0
2005-04-25 11:05:00,137.44,137.44,137.399,137.422,85299999.0
2005-04-25 11:06:00,137.435,137.445,137.435,137.445,84700001.0
2005-04-25 11:07:00,137.432,137.449,137.43,137.435,66000000.0
2005-04-25 11:08:00,137.429,137.435,137.416,137.416,126999998.0
2005-04-25 11:09:00,137.425,137.445,137.418,137.445,23600000.0
2005-04-25 11:10:00,137.447,137.461,137.435,137.435,132900001.0
2005-04-25 11:11:00,137.453,137.465,137.452,137.465,66000000.0
2005-04-25 11:12:00,137.477,137.486,137.465,137.486,210800003.0
2005-04-25 11:13:00,137.482,137.49,137.476,137.478,112999999.0
2005-04-25 11:14:00,137.463,137.472,137.454,137.46,85699999.0
2005-04-25 11:15:00,137.448,137.45,137.437,137.45,118099998.0
2005-04-25 11:16:00,137.449,137.451,137.438,137.443,137999998.0
2005-04-25 11:17:00,137.447,137.447,137.414,137.428,161899999.0
2005-04-25 11:18:00,137.44,137.44,137.427,137.432,77600000.0
2005-04-25 11:19:00,137.452,137.477,137.452,137.477,51400000.0
2005-04-25 11:20:00,137.471,137.481,137.466,137.474,109300001.0
2005-04-25 11:21:00,137.471,137.478,137.464,137.464,78500000.0
2005-04-25 11:22:00,137.45,137.472,137.445,137.471,54800000.0
2005-04-25 11:23:00,137.461,137.476,137.46,137.464,153799998.0
2005-04-25 11:24:00,137.446,137.446,137.422,137.425,44400000.0
2005-04-25 11:25:00,137.423,137.456,137.423,137.448,118300001.0
2005-04-25 11:26:00,137.462,137.509,137.462,137.509,91300000.0
2005-04-25 11:27:00,137.522,137.534,137.496,137.505,60500000.0
2005-04-25 11:28:00,137.513,137.515,137.464,137.464,68700000.0
2005-04-25 11:29:00,137.473,137.489,137.465,137.476,124800000.0
2005-04-25 11:30:00,137.464,137.467,137.458,137.462,63600000.0
2005-04-25 11:31:00,137.47,137.487,137.47,137.474,104899999.0
2005-04-25 11:32:00,137.465,137.468,137.46,137.463,52800001.0
2005-04-25 11:33:00,137.467,137.467,137.451,137.454,33400000.0
2005-04-25 11:34:00,137.458,137.46,137.424,137.428,119499998.0
2005-04-25 11:35:00,137.42,137.432,137.416,137.418,150000000.0
2005-04-25 11:36:00,137.436,137.436,137.393,137.4,63200000.0
2005-04-25 11:37:00,137.39,137.39,137.373,137.373,9600000.0
2005-04-25 11:38:00,137.33,137.33,137.272,137.311,50999999.0
2005-04-25 11:39:00,137.302,137.302,137.264,137.284,152400003.0
2005-04-25 11:40:00,137.265,137.271,137.258,137.263,84800001.0
2005-04-25 11:41:00,137.262,137.274,137.254,137.27,107999998.0
2005-04-25 11:42:00,137.282,137.29,137.247,137.247,40400000.0
2005-04-25 11:43:00,137.25,137.258,137.191,137.191,113500000.0
2005-04-25 11:44:00,137.192,137.2,137.182,137.192,62400000.0
2005-04-25 11:45:00,137.202,137.208,137.191,137.194,93599999.0
2005-04-25 11:46:00,137.187,137.193,137.16,137.162,82500001.0
2005-04-25 11:47:00,137.148,137.163,137.134,137.158,59699999.0
2005-04-25 11:48:00,137.167,137.196,137.161,137.19,75699999.0
2005-04-25 11:49:00,137.193,137.215,137.189,137.215,203300000.0
2005-04-25 11:50:00,137.207,137.227,137.207,137.227,92300001.0
2005-04-25 11:51:00,137.213,137.222,137.213,137.222,90200001.0
2005-04-25 11:52:00,137.215,137.227,137.187,137.187,78500000.0
2005-04-25 11:53:00,137.187,137.187,137.169,137.181,75700001.0
2005-04-25 11:54:00,137.186,137.198,137.183,137.198,64800000.0
2005-04-25 11:55:00,137.2,137.217,137.2,137.21,60100000.0
2005-04-25 11:56:00,137.207,137.207,137.193,137.196,48999999.0
2005-04-25 11:57:00,137.198,137.205,137.192,137.205,85800003.0
2005-04-25 11:58:00,137.208,137.225,137.204,137.225,58099998.0
2005-04-25 11:59:00,137.233,137.235,137.213,137.216,88100000.0
2005-04-25 12:00:00,137.226,137.226,137.198,137.2,118000000.0
2005-04-25 12:01:00,137.208,137.228,137.202,137.219,152400000.0
2005-04-25 12:02:00,137.219,137.236,137.219,137.227,79500001.0
2005-04-25 12:03:00,137.226,137.226,137.209,137.212,152400000.0
2005-04-25 12:04:00,137.217,137.217,137.178,137.184,87100000.0
2005-04-25 12:05:00,137.19,137.198,137.179,137.196,158200001.0
2005-04-25 12:06:00,137.188,137.246,137.174,137.246,89400001.0
2005-04-25 12:07:00,137.249,137.258,137.245,137.246,159600000.0
2005-04-25 12:08:00,137.238,137.264,137.238,137.253,111300000.0
2005-04-25 12:09:00,137.26,137.26,137.239,137.239,78700000.0
2005-04-25 12:10:00,137.233,137.236,137.224,137.236,93899998.0
2005-04-25 12:11:00,137.244,137.244,137.221,137.223,103000003.0
2005-04-25 12:12:00,137.231,137.231,137.219,137.226,79799999.0
2005-04-25 12:13:00,137.238,137.241,137.235,137.237,27899999.0
2005-04-25 12:14:00,137.25,137.273,137.232,137.273,118100002.0
2005-04-25 12:15:00,137.28,137.28,137.254,137.266,102700001.0
2005-04-25 12:16:00,137.268,137.282,137.268,137.275,59000000.0
2005-04-25 12:17:00,137.263,137.265,137.251,137.252,62499999.0
2005-04-25 12:18:00,137.241,137.248,137.231,137.248,52100000.0
2005-04-25 12:19:00,137.247,137.265,137.247,137.261,128899999.0
2005-04-25 12:20:00,137.264,137.264,137.264,137.264,13300000.0
2005-04-25 12:21:00,137.275,137.286,137.263,137.286,82700000.0
2005-04-25 12:22:00,137.305,137.305,137.29,137.299,85100000.0
2005-04-25 12:23:00,137.306,137.327,137.306,137.316,47000001.0
2005-04-25 12:24:00,137.31,137.315,137.305,137.312,57800000.0
2005-04-25 12:25:00,137.31,137.31,137.293,137.299,33900000.0
2005-04-25 12:26:00,137.29,137.29,137.248,137.257,45000000.0
2005-04-25 12:27:00,137.255,137.277,137.255,137.26,155000000.0
2005-04-25 12:28:00,137.257,137.263,137.254,137.263,115000002.0
2005-04-25 12:29:00,137.273,137.275,137.254,137.262,129300000.0
2005-04-25 12:30:00,137.265,137.299,137.263,137.299,74700000.0
2005-04-25 12:31:00,137.299,137.299,137.286,137.298,58900000.0
2005-04-25 12:32:00,137.3,137.3,137.264,137.264,154099998.0
2005-04-25 12:33:00,137.279,137.291,137.271,137.271,58600000.0
2005-04-25 12:34:00,137.257,137.257,137.245,137.257,77900001.0
2005-04-25 12:35:00,137.26,137.263,137.247,137.247,133100002.0
2005-04-25 12:36:00,137.253,137.259,137.25,137.252,28500000.0
2005-04-25 12:37:00,137.254,137.26,137.254,137.255,29700000.0
2005-04-25 12:38:00,137.254,137.265,137.247,137.247,53200000.0
2005-04-25 12:39:00,137.248,137.248,137.242,137.247,71500000.0
2005-04-25 12:40:00,137.255,137.265,137.251,137.265,67100000.0
2005-04-25 12:41:00,137.264,137.306,137.264,137.306,90299999.0
2005-04-25 12:42:00,137.297,137.315,137.297,137.3,144900001.0
2005-04-25 12:43:00,137.303,137.315,137.297,137.315,146100001.0
2005-04-25 12:44:00,137.305,137.305,137.278,137.278,30400000.0
2005-04-25 12:45:00,137.285,137.285,137.262,137.262,123500001.0
2005-04-25 12:46:00,137.251,137.26,137.238,137.252,83500000.0
2005-04-25 12:47:00,137.213,137.213,137.195,137.212,120300000.0
2005-04-25 12:48:00,137.229,137.229,137.191,137.205,61599999.0
2005-04-25 12:49:00,137.203,137.203,137.166,137.167,91500000.0
2005-04-25 12:50:00,137.162,137.162,137.149,137.15,103999998.0
2005-04-25 12:51:00,137.158,137.158,137.138,137.139,93899998.0
2005-04-25 12:52:00,137.135,137.148,137.135,137.143,48000000.0
2005-04-25 12:53:00,137.145,137.145,137.127,137.145,88800000.0
2005-04-25 12:54:00,137.136,137.149,137.133,137.147,120500000.0
2005-04-25 12:55:00,137.142,137.145,137.133,137.133,76600000.0
2005-04-25 12:56:00,137.133,137.141,137.131,137.131,114100002.0
2005-04-25 12:57:00,137.134,137.134,137.109,137.121,105399999.0
2005-04-25 12:58:00,137.118,137.127,137.103,137.127,145799997.0
2005-04-25 12:59:00,137.134,137.152,137.134,137.15,85600002.0
2005-04-25 13:00:00,137.155,137.161,137.155,137.159,62800002.0
2005-04-25 13:01:00,137.139,137.139,137.116,137.125,41599999.0
2005-04-25 13:02:00,137.102,137.116,137.102,137.116,110900000.0
2005-04-25 13:03:00,137.116,137.116,137.106,137.106,38600000.0
2005-04-25 13:04:00,137.105,137.115,137.102,137.115,68199999.0
2005-04-25 13:05:00,137.107,137.111,137.077,137.083,98199998.0
2005-04-25 13:06:00,137.073,137.087,137.07,137.082,94299999.0
2005-04-25 13:07:00,137.083,137.087,137.083,137.083,31000000.0
2005-04-25 13:08:00,137.085,137.118,137.071,137.118,99899998.0
2005-04-25 13:09:00,137.119,137.119,137.103,137.112,118599998.0
2005-04-25 13:10:00,137.117,137.126,137.107,137.126,92599999.0
2005-04-25 13:11:00,137.133,137.133,137.117,137.122,95999999.0
2005-04-25 13:12:00,137.106,137.106,137.084,137.085,48500000.0
2005-04-25 13:13:00,137.092,137.104,137.088,137.099,174199999.0
2005-04-25 13:14:00,137.09,137.099,137.084,137.088,114300001.0
2005-04-25 13:15:00,137.088,137.11,137.081,137.11,147000001.0
2005-04-25 13:16:00,137.115,137.13,137.115,137.126,93000002.0
2005-04-25 13:17:00,137.115,137.115,137.095,137.105,98399999.0
2005-04-25 13:18:00,137.11,137.135,137.11,137.135,143900000.0
2005-04-25 13:19:00,137.13,137.156,137.13,137.151,92699999.0
2005-04-25 13:20:00,137.147,137.151,137.131,137.147,193800005.0
2005-04-25 13:21:00,137.145,137.157,137.135,137.15,108800000.0
2005-04-25 13:22:00,137.14,137.14,137.117,137.129,70000002.0
2005-04-25 13:23:00,137.139,137.152,137.137,137.151,50500001.0
2005-04-25 13:24:00,137.138,137.138,137.124,137.129,128599999.0
2005-04-25 13:25:00,137.133,137.147,137.132,137.147,76400000.0
2005-04-25 13:26:00,137.149,137.166,137.143,137.166,110199997.0
2005-04-25 13:27:00,137.172,137.177,137.162,137.162,84400001.0
2005-04-25 13:28:00,137.165,137.174,137.156,137.164,137900001.0
2005-04-25 13:29:00,137.168,137.175,137.16,137.175,116099999.0
2005-04-25 13:30:00,137.177,137.177,137.166,137.17,56400000.0
2005-04-25 13:31:00,137.161,137.164,137.152,137.152,79900001.0
2005-04-25 13:32:00,137.139,137.174,137.139,137.169,150200004.0
2005-04-25 13:33:00,137.177,137.177,137.149,137.158,66800000.0
2005-04-25 13:34:00,137.15,137.162,137.146,137.162,51600000.0
2005-04-25 13:35:00,137.154,137.16,137.146,137.155,80999999.0
2005-04-25 13:36:00,137.167,137.169,137.161,137.168,77500002.0
2005-04-25 13:37:00,137.165,137.165,137.155,137.16,116199998.0
2005-04-25 13:38:00,137.159,137.165,137.157,137.165,45999999.0
2005-04-25 13:39:00,137.168,137.168,137.155,137.155,112100003.0
2005-04-25 13:40:00,137.161,137.172,137.161,137.17,31399999.0
2005-04-25 13:41:00,137.183,137.183,137.181,137.183,55200000.0
2005-04-25 13:42:00,137.18,137.181,137.178,137.178,115500000.0
2005-04-25 13:43:00,137.177,137.182,137.172,137.177,130399997.0
2005-04-25 13:44:00,137.166,137.186,137.166,137.169,98499999.0
2005-04-25 13:45:00,137.174,137.174,137.165,137.165,49600000.0
2005-04-25 13:46:00,137.19,137.194,137.177,137.192,109100000.0
2005-04-25 13:47:00,137.184,137.218,137.184,137.218,47800000.0
2005-04-25 13:48:00,137.203,137.217,137.198,137.214,64100000.0
2005-04-25 13:49:00,137.219,137.233,137.219,137.233,26300000.0
2005-04-25 13:50:00,137.225,137.258,137.225,137.258,99400001.0
2005-04-25 13:51:00,137.272,137.272,137.26,137.264,74000001.0
2005-04-25 13:52:00,137.297,137.306,137.275,137.299,81100000.0
2005-04-25 13:53:00,137.284,137.284,137.257,137.257,118599998.0
2005-04-25 13:54:00,137.239,137.243,137.233,137.243,27200000.0
2005-04-25 13:55:00,137.248,137.258,137.233,137.233,37000000.0
2005-04-25 13:56:00,137.233,137.245,137.233,137.238,115500000.0
2005-04-25 13:57:00,137.238,137.256,137.238,137.253,88699999.0
2005-04-25 13:58:00,137.256,137.261,137.247,137.253,70600002.0
2005-04-25 13:59:00,137.254,137.282,137.254,137.282,84000000.0
2005-04-25 14:00:00,137.295,137.295,137.258,137.28,132399998.0
2005-04-25 14:01:00,137.283,137.283,137.267,137.274,52000000.0
2005-04-25 14:02:00,137.265,137.289,137.265,137.289,145500001.0
2005-04-25 14:03:00,137.294,137.328,137.294,137.315,86399999.0
2005-04-25 14:04:00,137.318,137.345,137.316,137.345,89100000.0
2005-04-25 14:05:00,137.332,137.336,137.331,137.331,50600000.0
2005-04-25 14:06:00,137.326,137.342,137.326,137.328,100599998.0
2005-04-25 14:07:00,137.321,137.333,137.321,137.33,28800000.0
2005-04-25 14:08:00,137.33,137.333,137.318,137.329,124900001.0
2005-04-25 14:09:00,137.321,137.322,137.315,137.315,91000002.0
2005-04-25 14:10:00,137.317,137.317,137.292,137.292,65100000.0
2005-04-25 14:11:00,137.308,137.316,137.305,137.312,42800000.0
2005-04-25 14:12:00,137.306,137.308,137.271,137.285,128699998.0
2005-04-25 14:13:00,137.27,137.284,137.263,137.276,130999998.0
2005-04-25 14:14:00,137.283,137.285,137.265,137.278,118900002.0
2005-04-25 14:15:00,137.265,137.305,137.261,137.296,148000000.0
2005-04-25 14:16:00,137.283,137.297,137.275,137.276,99599999.0
2005-04-25 14:17:00,137.264,137.264,137.256,137.259,75199999.0
2005-04-25 14:18:00,137.241,137.248,137.236,137.241,52400000.0
2005-04-25 14:19:00,137.228,137.229,137.217,137.227,116000001.0
2005-04-25 14:20:00,137.247,137.261,137.239,137.251,88599999.0
2005-04-25 14:21:00,137.241,137.247,137.237,137.241,72800000.0
2005-04-25 14:22:00,137.233,137.235,137.215,137.224,123800001.0
2005-04-25 14:23:00,137.209,137.209,137.194,137.194,42999999.0
2005-04-25 14:24:00,137.188,137.198,137.184,137.195,69300000.0
2005-04-25 14:25:00,137.165,137.165,137.151,137.152,121100004.0
2005-04-25 14:26:00,137.157,137.157,137.14,137.148,71200000.0
2005-04-25 14:27:00,137.16,137.196,137.159,137.196,106699999.0
2005-04-25 14:28:00,137.198,137.216,137.198,137.216,131600001.0
2005-04-25 14:29:00,137.211,137.225,137.211,137.213,184800003.0
2005-04-25 14:30:00,137.193,137.193,137.172,137.172,41800000.0
2005-04-25 14:31:00,137.175,137.196,137.16,137.19,108900000.0
2005-04-25 14:32:00,137.174,137.174,137.142,137.157,69599998.0
2005-04-25 14:33:00,137.159,137.166,137.156,137.166,31300000.0
2005-04-25 14:34:00,137.153,137.159,137.144,137.154,72799998.0
2005-04-25 14:35:00,137.142,137.143,137.13,137.134,104799999.0
2005-04-25 14:36:00,137.126,137.126,137.108,137.125,135899997.0
2005-04-25 14:37:00,137.13,137.13,137.103,137.11,78299999.0
2005-04-25 14:38:00,137.097,137.107,137.088,137.1,172400001.0
2005-04-25 14:39:00,137.107,137.118,137.107,137.113,77399999.0
2005-04-25 14:40:00,137.113,137.127,137.109,137.127,52400001.0
2005-04-25 14:41:00,137.126,137.142,137.124,137.135,155199996.0
2005-04-25 14:42:00,137.13,137.147,137.13,137.147,92800001.0
2005-04-25 14:43:00,137.142,137.15,137.125,137.125,107800000.0
2005-04-25 14:44:00,137.141,137.152,137.141,137.152,61500000.0
2005-04-25 14:45:00,137.158,137.158,137.149,137.158,52699999.0
2005-04-25 14:46:00,137.153,137.153,137.145,137.152,122999999.0
2005-04-25 14:47:00,137.153,137.153,137.14,137.144,106600001.0
2005-04-25 14:48:00,137.148,137.149,137.136,137.142,95100000.0
2005-04-25 14:49:00,137.141,137.151,137.134,137.137,79899999.0
2005-04-25 14:50:00,137.153,137.165,137.153,137.165,99900002.0
2005-04-25 14:51:00,137.155,137.155,137.143,137.154,56399999.0
2005-04-25 14:52:00,137.144,137.144,137.127,137.131,146400002.0
2005-04-25 14:53:00,137.13,137.135,137.125,137.125,67599999.0
2005-04-25 14:54:00,137.136,137.136,137.119,137.136,76499999.0
2005-04-25 14:55:00,137.133,137.147,137.133,137.136,128399999.0
2005-04-25 14:56:00,137.145,137.145,137.131,137.133,148300000.0
2005-04-25 14:57:00,137.13,137.13,137.117,137.118,39800000.0
2005-04-25 14:58:00,137.117,137.152,137.113,137.15,71500000.0
2005-04-25 14:59:00,137.175,137.186,137.159,137.159,37500000.0
2005-04-25 15:00:00,137.162,137.171,137.146,137.154,90600000.0
2005-04-25 15:01:00,137.161,137.193,137.161,137.191,68000000.0
2005-04-25 15:02:00,137.179,137.192,137.17,137.184,66600000.0
2005-04-25 15:03:00,137.188,137.207,137.186,137.202,162200000.0
2005-04-25 15:04:00,137.218,137.218,137.203,137.21,116300000.0
2005-04-25 15:05:00,137.2,137.224,137.2,137.214,67900000.0
2005-04-25 15:06:00,137.217,137.224,137.21,137.219,42699999.0
2005-04-25 15:07:00,137.23,137.23,137.213,137.215,83100000.0
2005-04-25 15:08:00,137.215,137.225,137.215,137.219,81600002.0
2005-04-25 15:09:00,137.212,137.225,137.212,137.217,69599999.0
2005-04-25 15:10:00,137.21,137.224,137.21,137.224,77500001.0
2005-04-25 15:11:00,137.211,137.212,137.204,137.207,74700000.0
2005-04-25 15:12:00,137.216,137.219,137.206,137.218,119199999.0
2005-04-25 15:13:00,137.218,137.222,137.209,137.213,112199998.0
2005-04-25 15:14:00,137.22,137.224,137.21,137.219,176799996.0
2005-04-25 15:15:00,137.2,137.21,137.198,137.207,46400000.0
2005-04-25 15:16:00,137.219,137.219,137.207,137.207,79199999.0
2005-04-25 15:17:00,137.205,137.234,137.199,137.234,89300001.0
2005-04-25 15:18:00,137.232,137.232,137.225,137.231,109899999.0
2005-04-25 15:19:00,137.239,137.249,137.239,137.247,13000000.0
2005-04-25 15:20:00,137.24,137.251,137.238,137.24,92000000.0
2005-04-25 15:21:00,137.232,137.246,137.232,137.246,78800000.0
2005-04-25 15:22:00,137.262,137.28,137.262,137.28,19200000.0
2005-04-25 15:23:00,137.3,137.321,137.3,137.309,58900000.0
2005-04-25 15:24:00,137.33,137.334,137.316,137.332,97500001.0
2005-04-25 15:25:00,137.32,137.327,137.308,137.322,133900002.0
2005-04-25 15:26:00,137.326,137.333,137.311,137.323,102700000.0
2005-04-25 15:27:00,137.318,137.339,137.314,137.327,39100000.0
2005-04-25 15:28:00,137.333,137.337,137.321,137.337,71299999.0
2005-04-25 15:29:00,137.325,137.332,137.315,137.332,55800000.0
2005-04-25 15:30:00,137.328,137.337,137.321,137.337,105099999.0
2005-04-25 15:31:00,137.331,137.353,137.331,137.353,105100001.0
2005-04-25 15:32:00,137.373,137.401,137.373,137.397,243600001.0
2005-04-25 15:33:00,137.417,137.425,137.407,137.425,138100004.0
2005-04-25 15:34:00,137.431,137.433,137.41,137.428,129600001.0
2005-04-25 15:35:00,137.425,137.425,137.395,137.409,48300000.0
2005-04-25 15:36:00,137.4,137.4,137.385,137.385,146500001.0
2005-04-25 15:37:00,137.402,137.402,137.374,137.379,55900000.0
2005-04-25 15:38:00,137.377,137.383,137.347,137.347,31200000.0
2005-04-25 15:39:00,137.337,137.347,137.32,137.323,88500000.0
2005-04-25 15:40:00,137.302,137.303,137.293,137.299,127599997.0
2005-04-25 15:41:00,137.293,137.293,137.277,137.283,74600000.0
2005-04-25 15:42:00,137.295,137.305,137.29,137.299,62900000.0
2005-04-25 15:43:00,137.298,137.309,137.295,137.3,87300002.0
2005-04-25 15:44:00,137.293,137.309,137.287,137.295,119200002.0
2005-04-25 15:45:00,137.299,137.299,137.283,137.296,77500000.0
2005-04-25 15:46:00,137.265,137.265,137.239,137.239,58400000.0
2005-04-25 15:47:00,137.243,137.266,137.229,137.261,111300003.0
2005-04-25 15:48:00,137.263,137.27,137.253,137.254,128800000.0
2005-04-25 15:49:00,137.256,137.256,137.242,137.252,87999999.0
2005-04-25 15:50:00,137.255,137.255,137.232,137.24,64200000.0
2005-04-25 15:51:00,137.238,137.268,137.236,137.268,117499999.0
2005-04-25 15:52:00,137.272,137.278,137.264,137.275,50700000.0
2005-04-25 15:53:00,137.32,137.34,137.312,137.34,88500000.0
2005-04-25 15:54:00,137.344,137.375,137.344,137.356,138799998.0
2005-04-25 15:55:00,137.353,137.353,137.336,137.339,71099999.0
2005-04-25 15:56:00,137.336,137.338,137.329,137.332,82900000.0
2005-04-25 15:57:00,137.337,137.342,137.327,137.327,90399999.0
2005-04-25 15:58:00,137.337,137.361,137.337,137.361,127100000.0
2005-04-25 15:59:00,137.362,137.362,137.334,137.34,105000000.0
2005-04-25 16:00:00,137.311,137.311,137.275,137.295,68800000.0
2005-04-25 16:01:00,137.305,137.328,137.279,137.321,148399999.0
2005-04-25 16:02:00,137.315,137.317,137.241,137.241,104500000.0
2005-04-25 16:03:00,137.248,137.248,137.194,137.202,73100000.0
2005-04-25 16:04:00,137.183,137.194,137.17,137.173,116799999.0
2005-04-25 16:05:00,137.161,137.161,137.134,137.153,96599998.0
2005-04-25 16:06:00,137.148,137.17,137.146,137.166,99400001.0
2005-04-25 16:07:00,137.18,137.18,137.166,137.166,51399999.0
2005-04-25 16:08:00,137.166,137.166,137.134,137.145,96300000.0
2005-04-25 16:09:00,137.12,137.127,137.115,137.121,70300000.0
2005-04-25 16:10:00,137.09,137.09,137.014,137.03,64299999.0
2005-04-25 16:11:00,137.015,137.075,137.015,137.075,44000000.0
2005-04-25 16:12:00,137.075,137.101,137.075,137.085,226600004.0
2005-04-25 16:13:00,137.104,137.104,137.07,137.07,80000000.0
2005-04-25 16:14:00,137.077,137.077,137.064,137.065,60499999.0
2005-04-25 16:15:00,137.077,137.097,137.077,137.091,96799998.0
2005-04-25 16:16:00,137.092,137.095,137.083,137.09,91100001.0
2005-04-25 16:17:00,137.09,137.094,137.075,137.082,173299998.0
2005-04-25 16:18:00,137.082,137.09,137.071,137.09,50400000.0
2005-04-25 16:19:00,137.087,137.102,137.08,137.099,137500002.0
2005-04-25 16:20:00,137.098,137.098,137.091,137.098,13600000.0
2005-04-25 16:21:00,137.08,137.108,137.08,137.108,57200000.0
2005-04-25 16:22:00,137.102,137.109,137.096,137.096,84500000.0
2005-04-25 16:23:00,137.102,137.112,137.102,137.112,65200001.0
2005-04-25 16:24:00,137.122,137.129,137.107,137.107,83899999.0
2005-04-25 16:25:00,137.108,137.115,137.101,137.108,169200002.0
2005-04-25 16:26:00,137.11,137.11,137.092,137.092,86300000.0
2005-04-25 16:27:00,137.087,137.091,137.085,137.085,57700001.0
2005-04-25 16:28:00,137.082,137.087,137.082,137.082,68700000.0
2005-04-25 16:29:00,137.063,137.076,137.063,137.068,81300000.0
2005-04-25 16:30:00,137.084,137.087,137.068,137.082,96000001.0
2005-04-25 16:31:00,137.06,137.071,137.055,137.068,77699999.0
2005-04-25 16:32:00,137.066,137.066,137.03,137.03,42400000.0
2005-04-25 16:33:00,137.038,137.074,137.029,137.074,53799999.0
2005-04-25 16:34:00,137.081,137.081,137.056,137.056,163499998.0
2005-04-25 16:35:00,137.05,137.05,137.038,137.041,118999999.0
2005-04-25 16:36:00,137.024,137.024,137.013,137.02,116300002.0
2005-04-25 16:37:00,137.014,137.025,137.008,137.025,138700003.0
2005-04-25 16:38:00,137.035,137.069,137.035,137.069,118000002.0
2005-04-25 16:39:00,137.057,137.079,137.047,137.079,74300001.0
2005-04-25 16:40:00,137.09,137.111,137.09,137.111,37100000.0
2005-04-25 16:41:00,137.112,137.114,137.101,137.114,96399999.0
2005-04-25 16:42:00,137.138,137.138,137.124,137.125,97499999.0
2005-04-25 16:43:00,137.14,137.149,137.135,137.135,50600000.0
2005-04-25 16:44:00,137.137,137.143,137.125,137.133,119700000.0
2005-04-25 16:45:00,137.133,137.136,137.124,137.136,60900000.0
2005-04-25 16:46:00,137.144,137.155,137.136,137.136,41700000.0
2005-04-25 16:47:00,137.143,137.143,137.122,137.134,30900000.0
2005-04-25 16:48:00,137.125,137.136,137.113,137.118,43200000.0
2005-04-25 16:49:00,137.115,137.115,137.096,137.115,78600000.0
2005-04-25 16:50:00,137.134,137.165,137.134,137.165,69800002.0
2005-04-25 16:51:00,137.171,137.192,137.162,137.192,112499999.0
2005-04-25 16:52:00,137.185,137.191,137.146,137.146,83400000.0
2005-04-25 16:53:00,137.113,137.125,137.099,137.117,101199999.0
2005-04-25 16:54:00,137.115,137.122,137.108,137.112,84600000.0
2005-04-25 16:55:00,137.113,137.122,137.103,137.109,117200000.0
2005-04-25 16:56:00,137.12,137.131,137.091,137.091,72799999.0
2005-04-25 16:57:00,137.089,137.103,137.089,137.1,58400000.0
2005-04-25 16:58:00,137.104,137.109,137.091,137.109,171500000.0
2005-04-25 16:59:00,137.1,137.1,137.061,137.061,83800002.0
2005-04-25 17:00:00,137.062,137.064,137.031,137.038,198400000.0
2005-04-25 17:01:00,137.027,137.042,137.025,137.033,144400000.0
2005-04-25 17:02:00,137.036,137.046,137.032,137.04,104800001.0
2005-04-25 17:03:00,137.043,137.07,137.043,137.058,171400000.0
2005-04-25 17:04:00,137.064,137.08,137.056,137.08,85300001.0
2005-04-25 17:05:00,137.078,137.094,137.076,137.086,83999999.0
2005-04-25 17:06:00,137.096,137.128,137.086,137.128,124499997.0
2005-04-25 17:07:00,137.158,137.232,137.158,137.221,76399999.0
2005-04-25 17:08:00,137.218,137.222,137.202,137.208,179799998.0
2005-04-25 17:09:00,137.197,137.227,137.196,137.221,59900000.0
2005-04-25 17:10:00,137.208,137.278,137.196,137.273,130599997.0
2005-04-25 17:11:00,137.258,137.271,137.251,137.256,77900000.0
2005-04-25 17:12:00,137.255,137.258,137.239,137.248,104200002.0
2005-04-25 17:13:00,137.24,137.241,137.222,137.222,159299999.0
2005-04-25 17:14:00,137.237,137.24,137.232,137.232,47200000.0
2005-04-25 17:15:00,137.216,137.226,137.212,137.226,42200001.0
2005-04-25 17:16:00,137.227,137.236,137.222,137.23,199800001.0
2005-04-25 17:17:00,137.227,137.235,137.218,137.235,31700000.0
2005-04-25 17:18:00,137.228,137.228,137.209,137.225,83000001.0
2005-04-25 17:19:00,137.24,137.264,137.231,137.264,141100002.0
2005-04-25 17:20:00,137.256,137.256,137.247,137.247,43300002.0
2005-04-25 17:21:00,137.257,137.266,137.238,137.239,116200000.0
2005-04-25 17:22:00,137.244,137.256,137.241,137.241,33700000.0
2005-04-25 17:23:00,137.236,137.245,137.225,137.245,113100001.0
2005-04-25 17:24:00,137.25,137.26,137.25,137.26,27500000.0
2005-04-25 17:25:00,137.26,137.265,137.26,137.265,52700001.0
2005-04-25 17:26:00,137.259,137.263,137.249,137.25,81299999.0
2005-04-25 17:27:00,137.24,137.256,137.24,137.247,65600000.0
2005-04-25 17:28:00,137.242,137.253,137.242,137.249,25600000.0
2005-04-25 17:29:00,137.23,137.242,137.226,137.232,67300000.0
2005-04-25 17:30:00,137.225,137.236,137.215,137.228,110799999.0
2005-04-25 17:31:00,137.23,137.235,137.225,137.228,99100000.0
2005-04-25 17:32:00,137.21,137.219,137.202,137.208,103400000.0
2005-04-25 17:33:00,137.184,137.184,137.171,137.18,61900001.0
2005-04-25 17:34:00,137.19,137.192,137.165,137.166,92300000.0
2005-04-25 17:35:00,137.169,137.175,137.162,137.166,73500002.0
2005-04-25 17:36:00,137.169,137.177,137.166,137.167,94399999.0
2005-04-25 17:37:00,137.172,137.18,137.165,137.165,99699999.0
2005-04-25 17:38:00,137.166,137.185,137.166,137.185,37600000.0
2005-04-25 17:39:00,137.165,137.195,137.165,137.195,87099998.0
2005-04-25 17:40:00,137.199,137.215,137.188,137.202,178799997.0
2005-04-25 17:41:00,137.193,137.2,137.179,137.187,118600000.0
2005-04-25 17:42:00,137.191,137.2,137.17,137.179,74400001.0
2005-04-25 17:43:00,137.177,137.201,137.177,137.192,79600000.0
2005-04-25 17:44:00,137.19,137.206,137.181,137.206,119399997.0
2005-04-25 17:45:00,137.192,137.207,137.184,137.207,60799999.0
2005-04-25 17:46:00,137.2,137.2,137.187,137.19,45499999.0
2005-04-25 17:47:00,137.178,137.178,137.159,137.159,21999999.0
2005-04-25 17:48:00,137.168,137.168,137.142,137.162,116800000.0
2005-04-25 17:49:00,137.151,137.155,137.146,137.146,41800002.0
2005-04-25 17:50:00,137.151,137.153,137.147,137.151,80200000.0
2005-04-25 17:51:00,137.165,137.169,137.16,137.166,135899999.0
2005-04-25 17:52:00,137.164,137.2,137.164,137.2,68000000.0
2005-04-25 17:53:00,137.188,137.197,137.162,137.162,179599997.0
2005-04-25 17:54:00,137.172,137.182,137.152,137.172,147800000.0
2005-04-25 17:55:00,137.173,137.185,137.171,137.185,46000000.0
2005-04-25 17:56:00,137.195,137.206,137.195,137.2,94999997.0
2005-04-25 17:57:00,137.193,137.205,137.187,137.187,79399999.0
2005-04-25 17:58:00,137.173,137.188,137.173,137.188,31900000.0
2005-04-25 17:59:00,137.19,137.2,137.184,137.184,110200000.0
2005-04-25 18:00:00,137.198,137.219,137.196,137.214,66300000.0
2005-04-25 18:01:00,137.205,137.215,137.205,137.21,1386699985.0
2005-04-25 18:02:00,137.22,137.23,137.22,137.23,1522399997.0
2005-04-25 18:03:00,137.24,137.25,137.21,137.21,1522399997.0
2005-04-25 18:04:00,137.21,137.221,137.192,137.218,1522399997.0
2005-04-25 18:05:00,137.21,137.221,137.208,137.215,1419399999.0
2005-04-25 18:06:00,137.213,137.213,137.196,137.205,1185200006.0
2005-04-25 18:07:00,137.191,137.201,137.179,137.195,2021699989.0
2005-04-25 18:08:00,137.184,137.192,137.148,137.19,1640899995.0
2005-04-25 18:09:00,137.205,137.213,137.195,137.2,1371399996.0
2005-04-25 18:10:00,137.196,137.209,137.184,137.19,971700001.0
2005-04-25 18:11:00,137.192,137.199,137.166,137.198,765299996.0
2005-04-25 18:12:00,137.196,137.196,137.177,137.19,816100004.0
2005-04-25 18:13:00,137.191,137.191,137.162,137.191,1303100001.0
2005-04-25 18:14:00,137.182,137.216,137.182,137.213,1473500010.0
2005-04-25 18:15:00,137.211,137.238,137.18,137.238,1696799999.0
2005-04-25 18:16:00,137.239,137.239,137.188,137.197,1707400001.0
2005-04-25 18:17:00,137.198,137.202,137.186,137.202,824299999.0
2005-04-25 18:18:00,137.187,137.194,137.184,137.194,475199999.0
2005-04-25 18:19:00,137.197,137.204,137.181,137.184,719699999.0
2005-04-25 18:20:00,137.203,137.224,137.202,137.212,1633400000.0
2005-04-25 18:21:00,137.236,137.246,137.214,137.232,1075799996.0
2005-04-25 18:22:00,137.215,137.24,137.214,137.24,1023399996.0
2005-04-25 18:23:00,137.227,137.227,137.204,137.217,1520100001.0
2005-04-25 18:24:00,137.21,137.219,137.203,137.207,1059199998.0
2005-04-25 18:25:00,137.211,137.22,137.196,137.196,1148499996.0
2005-04-25 18:26:00,137.2,137.207,137.195,137.205,986799996.0
2005-04-25 18:27:00,137.217,137.219,137.201,137.206,691100008.0
2005-04-25 18:28:00,137.216,137.222,137.202,137.21,901500001.0
2005-04-25 18:29:00,137.212,137.231,137.21,137.231,744999999.0
2005-04-25 18:30:00,137.235,137.238,137.222,137.23,543999997.0
2005-04-25 18:31:00,137.232,137.25,137.231,137.245,848200004.0
2005-04-25 18:32:00,137.237,137.238,137.218,137.23,1210299995.0
2005-04-25 18:33:00,137.231,137.259,137.231,137.244,1370299996.0
2005-04-25 18:34:00,137.25,137.27,137.242,137.269,1168399999.0
2005-04-25 18:35:00,137.262,137.271,137.243,137.245,974599997.0
2005-04-25 18:36:00,137.225,137.249,137.211,137.227,654599995.0
2005-04-25 18:37:00,137.218,137.218,137.149,137.176,616199997.0
2005-04-25 18:38:00,137.173,137.178,137.141,137.149,370800000.0
2005-04-25 18:39:00,137.14,137.14,137.11,137.113,289200003.0
2005-04-25 18:40:00,137.101,137.107,137.076,137.095,996099993.0
2005-04-25 18:41:00,137.1,137.108,137.09,137.105,249199999.0
2005-04-25 18:42:00,137.101,137.102,137.085,137.096,635700001.0
2005-04-25 18:43:00,137.08,137.104,137.08,137.083,258399998.0
2005-04-25 18:44:00,137.076,137.088,137.068,137.084,355700003.0
2005-04-25 18:45:00,137.075,137.087,137.058,137.071,267399996.0
2005-04-25 18:46:00,137.077,137.087,137.064,137.085,582900000.0
2005-04-25 18:47:00,137.086,137.114,137.086,137.098,251099998.0
2005-04-25 18:48:00,137.109,137.118,137.103,137.105,614000001.0
2005-04-25 18:49:00,137.104,137.113,137.092,137.103,598400007.0
2005-04-25 18:50:00,137.099,137.099,137.078,137.09,700199994.0
2005-04-25 18:51:00,137.079,137.087,137.067,137.075,470700005.0
2005-04-25 18:52:00,137.08,137.093,137.073,137.084,780499999.0
2005-04-25 18:53:00,137.075,137.097,137.075,137.089,955499993.0
2005-04-25 18:54:00,137.088,137.091,137.065,137.067,832599999.0
2005-04-25 18:55:00,137.065,137.076,137.059,137.065,1009899997.0
2005-04-25 18:56:00,137.059,137.059,137.027,137.042,543399997.0
2005-04-25 18:57:00,137.037,137.049,137.027,137.038,462599999.0
2005-04-25 18:58:00,137.047,137.064,137.038,137.047,777599990.0
2005-04-25 18:59:00,137.057,137.07,137.045,137.06,892700000.0
2005-04-25 19:00:00,137.065,137.079,137.049,137.053,369800003.0
2005-04-25 19:01:00,137.047,137.049,137.006,137.015,345700003.0
2005-04-25 19:02:00,137.017,137.029,137.014,137.017,368800003.0
2005-04-25 19:03:00,137.026,137.044,137.026,137.038,806599995.0
2005-04-25 19:04:00,137.035,137.1,137.035,137.1,584200002.0
2005-04-25 19:05:00,137.12,137.154,137.12,137.137,546099995.0
2005-04-25 19:06:00,137.129,137.133,137.106,137.127,884499998.0
2005-04-25 19:07:00,137.132,137.146,137.127,137.127,1176699991.0
2005-04-25 19:08:00,137.125,137.132,137.092,137.132,699399996.0
2005-04-25 19:09:00,137.124,137.143,137.101,137.142,605700002.0
2005-04-25 19:10:00,137.152,137.155,137.114,137.155,218699998.0
2005-04-25 19:11:00,137.157,137.16,137.145,137.145,491900004.0
2005-04-25 19:12:00,137.15,137.154,137.143,137.147,300899999.0
2005-04-25 19:13:00,137.167,137.168,137.125,137.147,44600000.0
2005-04-25 19:14:00,137.132,137.132,137.106,137.127,299800001.0
2005-04-25 19:15:00,137.128,137.147,137.128,137.135,961299999.0
2005-04-25 19:16:00,137.142,137.15,137.128,137.15,475999999.0
2005-04-25 19:17:00,137.145,137.166,137.145,137.166,465099996.0
2005-04-25 19:18:00,137.166,137.169,137.145,137.157,334000003.0
2005-04-25 19:19:00,137.16,137.168,137.143,137.168,537700004.0
2005-04-25 19:20:00,137.165,137.175,137.154,137.168,240499998.0
2005-04-25 19:21:00,137.17,137.177,137.145,137.145,520199998.0
2005-04-25 19:22:00,137.176,137.176,137.163,137.164,127799999.0
2005-04-25 19:23:00,137.185,137.195,137.167,137.195,1122499996.0
2005-04-25 19:24:00,137.193,137.208,137.191,137.208,487399997.0
2005-04-25 19:25:00,137.197,137.2,137.18,137.182,433100004.0
2005-04-25 19:26:00,137.18,137.199,137.177,137.185,1322700000.0
2005-04-25 19:27:00,137.184,137.199,137.148,137.186,734500001.0
2005-04-25 19:28:00,137.189,137.191,137.166,137.177,513499999.0
2005-04-25 19:29:00,137.173,137.173,137.16,137.16,478500003.0
2005-04-25 19:30:00,137.157,137.16,137.144,137.157,815399994.0
2005-04-25 19:31:00,137.159,137.169,137.147,137.161,657100000.0
2005-04-25 19:32:00,137.153,137.176,137.153,137.17,688299997.0
2005-04-25 19:33:00,137.178,137.186,137.173,137.177,560099998.0
2005-04-25 19:34:00,137.169,137.169,137.145,137.15,941499997.0
2005-04-25 19:35:00,137.142,137.159,137.132,137.148,747300002.0
2005-04-25 19:36:00,137.156,137.156,137.134,137.14,427000001.0
2005-04-25 19:37:00,137.145,137.146,137.143,137.144,24000000.0
2005-04-25 19:38:00,137.141,137.147,137.135,137.146,691499994.0
2005-04-25 19:39:00,137.152,137.152,137.127,137.135,907799991.0
2005-04-25 19:40:00,137.138,137.138,137.124,137.138,475200000.0
2005-04-25 19:41:00,137.127,137.158,137.127,137.154,757099999.0
2005-04-25 19:42:00,137.151,137.166,137.149,137.164,412400002.0
2005-04-25 19:43:00,137.155,137.157,137.139,137.143,159299997.0
2005-04-25 19:44:00,137.145,137.157,137.145,137.15,417499997.0
2005-04-25 19:45:00,137.148,137.151,137.141,137.149,155500000.0
2005-04-25 19:46:00,137.148,137.158,137.137,137.15,379100002.0
2005-04-25 19:47:00,137.152,137.172,137.151,137.172,157299999.0
2005-04-25 19:48:00,137.173,137.173,137.151,137.159,736899998.0
2005-04-25 19:49:00,137.169,137.178,137.167,137.171,319800000.0
2005-04-25 19:50:00,137.159,137.192,137.123,137.16,276300002.0
2005-04-25 19:51:00,137.178,137.178,137.17,137.173,325899999.0
2005-04-25 19:52:00,137.18,137.185,137.175,137.175,434999999.0
2005-04-25 19:53:00,137.178,137.182,137.17,137.172,472200001.0
2005-04-25 19:54:00,137.168,137.175,137.165,137.17,338499996.0
2005-04-25 19:55:00,137.174,137.174,137.153,137.16,262000001.0
2005-04-25 19:56:00,137.15,137.15,137.142,137.15,401199997.0
2005-04-25 19:57:00,137.145,137.16,137.145,137.15,766099999.0
2005-04-25 19:58:00,137.156,137.162,137.15,137.15,616500002.0
2005-04-25 19:59:00,137.148,137.158,137.14,137.14,552499998.0
2005-04-25 20:00:00,137.142,137.142,137.126,137.13,187100000.0
2005-04-25 20:01:00,137.138,137.142,137.128,137.131,387099997.0
2005-04-25 20:02:00,137.14,137.143,137.131,137.14,236700005.0
2005-04-25 20:03:00,137.135,137.137,137.121,137.129,332199999.0
2005-04-25 20:04:00,137.132,137.14,137.13,137.139,392499996.0
2005-04-25 20:05:00,137.149,137.154,137.136,137.148,776400001.0
2005-04-25 20:06:00,137.153,137.153,137.137,137.14,603099996.0
2005-04-25 20:07:00,137.136,137.152,137.136,137.147,245999999.0
2005-04-25 20:08:00,137.148,137.153,137.142,137.147,521799998.0
2005-04-25 20:09:00,137.15,137.155,137.142,137.155,396800003.0
2005-04-25 20:10:00,137.151,137.16,137.149,137.159,271699999.0
2005-04-25 20:11:00,137.16,137.16,137.14,137.155,742400000.0
2005-04-25 20:12:00,137.147,137.152,137.134,137.14,874500003.0
2005-04-25 20:13:00,137.142,137.162,137.142,137.162,241999997.0
2005-04-25 20:14:00,137.152,137.166,137.144,137.157,489900003.0
2005-04-25 20:15:00,137.157,137.157,137.101,137.147,681500004.0
2005-04-25 20:16:00,137.149,137.162,137.112,137.112,491299997.0
2005-04-25 20:17:00,137.148,137.15,137.116,137.15,231199999.0
2005-04-25 20:18:00,137.16,137.16,137.157,137.16,147199999.0
2005-04-25 20:19:00,137.161,137.175,137.158,137.158,615300003.0
2005-04-25 20:20:00,137.158,137.169,137.158,137.162,231200001.0
2005-04-25 20:21:00,137.16,137.171,137.157,137.162,456299998.0
2005-04-25 20:22:00,137.17,137.174,137.157,137.167,434999996.0
2005-04-25 20:23:00,137.168,137.171,137.141,137.155,516599993.0
2005-04-25 20:24:00,137.161,137.168,137.161,137.168,217800002.0
2005-04-25 20:25:00,137.179,137.187,137.173,137.18,444300000.0
2005-04-25 20:26:00,137.174,137.174,137.097,137.164,361800002.0
2005-04-25 20:27:00,137.171,137.178,137.163,137.178,634599999.0
2005-04-25 20:28:00,137.153,137.154,137.136,137.148,989399995.0
2005-04-25 20:29:00,137.143,137.155,137.102,137.154,1306499999.0
2005-04-25 20:30:00,137.172,137.186,137.162,137.185,1901799986.0
2005-04-25 20:31:00,137.183,137.184,137.104,137.156,1350700005.0
2005-04-25 20:32:00,137.153,137.158,137.103,137.147,1142100003.0
2005-04-25 20:33:00,137.148,137.165,137.139,137.155,503199997.0
2005-04-25 20:34:00,137.15,137.16,137.143,137.157,379299998.0
2005-04-25 20:35:00,137.16,137.165,137.152,137.16,355199998.0
2005-04-25 20:36:00,137.167,137.167,137.15,137.161,585299993.0
2005-04-25 20:37:00,137.159,137.185,137.148,137.185,419500003.0
2005-04-25 20:38:00,137.192,137.192,137.172,137.187,875599997.0
2005-04-25 20:39:00,137.189,137.195,137.18,137.19,979400006.0
2005-04-25 20:40:00,137.164,137.173,137.151,137.169,1000000005.0
2005-04-25 20:41:00,137.163,137.168,137.156,137.168,561999993.0
2005-04-25 20:42:00,137.182,137.187,137.172,137.187,448100001.0
2005-04-25 20:43:00,137.191,137.2,137.18,137.187,421200001.0
2005-04-25 20:44:00,137.181,137.198,137.179,137.197,850400002.0
2005-04-25 20:45:00,137.2,137.2,137.18,137.183,620199996.0
2005-04-25 20:46:00,137.191,137.201,137.187,137.193,865200001.0
2005-04-25 20:47:00,137.19,137.213,137.19,137.205,902899997.0
2005-04-25 20:48:00,137.21,137.22,137.203,137.205,539200004.0
2005-04-25 20:49:00,137.21,137.222,137.208,137.222,259199999.0
2005-04-25 20:50:00,137.22,137.225,137.207,137.214,1001899998.0
2005-04-25 20:51:00,137.212,137.212,137.2,137.21,596499999.0
2005-04-25 20:52:00,137.189,137.196,137.12,137.193,241399999.0
2005-04-25 20:53:00,137.201,137.22,137.191,137.22,847199991.0
2005-04-25 20:54:00,137.217,137.223,137.201,137.223,240599998.0
2005-04-25 20:55:00,137.22,137.232,137.212,137.225,876400003.0
2005-04-25 20:56:00,137.217,137.231,137.204,137.225,683199996.0
2005-04-25 20:57:00,137.211,137.23,137.117,137.208,638399998.0
2005-04-25 20:58:00,137.215,137.24,137.207,137.213,995799992.0
2005-04-25 20:59:00,137.215,137.22,137.178,137.202,1169699996.0
2005-04-25 21:00:00,137.193,137.207,137.113,137.178,1145199998.0
2005-04-25 21:01:00,137.194,137.194,137.139,137.158,857099997.0
2005-04-25 21:02:00,137.145,137.181,137.145,137.168,606699998.0
2005-04-25 21:03:00,137.177,137.194,137.175,137.183,817599997.0
2005-04-25 21:04:00,137.175,137.176,137.16,137.168,402400002.0
2005-04-25 21:05:00,137.17,137.18,137.155,137.18,518399998.0
2005-04-25 21:06:00,137.177,137.177,137.157,137.175,664299997.0
2005-04-25 21:07:00,137.18,137.188,137.169,137.188,484400003.0
2005-04-25 21:08:00,137.197,137.226,137.197,137.22,392000007.0
2005-04-25 21:09:00,137.228,137.234,137.223,137.223,120600000.0
2005-04-25 21:10:00,137.215,137.217,137.166,137.166,399199997.0
2005-04-25 21:11:00,137.223,137.262,137.223,137.255,250400001.0
2005-04-25 21:12:00,137.266,137.275,137.245,137.245,377499994.0
2005-04-25 21:13:00,137.262,137.282,137.253,137.28,566800000.0
2005-04-25 21:14:00,137.268,137.286,137.268,137.279,712400005.0
2005-04-25 21:15:00,137.279,137.279,137.269,137.273,770599992.0
2005-04-25 21:16:00,137.274,137.278,137.259,137.27,453900000.0
2005-04-25 21:17:00,137.263,137.275,137.261,137.273,885699998.0
2005-04-25 21:18:00,137.281,137.29,137.268,137.27,268400001.0
2005-04-25 21:19:00,137.259,137.294,137.259,137.286,586199997.0
2005-04-25 21:20:00,137.288,137.295,137.273,137.287,1071399994.0
2005-04-25 21:21:00,137.278,137.288,137.261,137.271,625699998.0
2005-04-25 21:22:00,137.262,137.272,137.23,137.24,975799999.0
2005-04-25 21:23:00,137.243,137.274,137.243,137.274,644600000.0
2005-04-25 21:24:00,137.259,137.271,137.23,137.241,520300000.0
2005-04-25 21:25:00,137.242,137.251,137.234,137.245,703999995.0
2005-04-25 21:26:00,137.233,137.233,137.197,137.23,275200000.0
2005-04-25 21:27:00,137.238,137.238,137.225,137.232,153000001.0
2005-04-25 21:28:00,137.229,137.251,137.229,137.242,58699999.0
2005-04-25 21:29:00,137.243,137.251,137.236,137.244,162600000.0
2005-04-25 21:30:00,137.242,137.251,137.239,137.247,396900004.0
2005-04-25 21:31:00,137.245,137.258,137.245,137.258,34100000.0
2005-04-25 21:32:00,137.249,137.258,137.24,137.243,624999995.0
2005-04-25 21:33:00,137.243,137.26,137.243,137.257,183700002.0
2005-04-25 21:34:00,137.267,137.268,137.246,137.25,334900001.0
2005-04-25 21:35:00,137.253,137.256,137.243,137.256,193200001.0
2005-04-25 21:36:00,137.254,137.258,137.25,137.255,279099999.0
2005-04-25 21:37:00,137.248,137.259,137.242,137.248,73600000.0
2005-04-25 21:38:00,137.258,137.258,137.249,137.257,143000003.0
2005-04-25 21:39:00,137.258,137.259,137.248,137.259,241399998.0
2005-04-25 21:40:00,137.25,137.263,137.25,137.263,306300001.0
2005-04-25 21:41:00,137.265,137.265,137.255,137.263,135800001.0
2005-04-25 21:42:00,137.268,137.291,137.268,137.291,228899998.0
2005-04-25 21:43:00,137.275,137.279,137.263,137.27,341499998.0
2005-04-25 21:44:00,137.27,137.283,137.262,137.276,705100002.0
2005-04-25 21:45:00,137.279,137.289,137.266,137.272,378399996.0
2005-04-25 21:46:00,137.273,137.292,137.256,137.277,686800000.0
2005-04-25 21:47:00,137.295,137.295,137.275,137.285,345600003.0
2005-04-25 21:48:00,137.269,137.272,137.247,137.272,63500001.0
2005-04-25 21:49:00,137.263,137.275,137.26,137.27,242700003.0
2005-04-25 21:50:00,137.278,137.28,137.255,137.262,68400000.0
2005-04-25 21:51:00,137.262,137.27,137.251,137.27,89299999.0
2005-04-25 21:52:00,137.265,137.275,137.265,137.275,93099998.0
2005-04-25 21:53:00,137.278,137.282,137.277,137.277,85799999.0
2005-04-25 21:54:00,137.275,137.289,137.26,137.26,152599997.0
2005-04-25 21:55:00,137.272,137.277,137.254,137.273,151699998.0
2005-04-25 21:56:00,137.277,137.283,137.277,137.283,36600000.0
2005-04-25 21:57:00,137.269,137.299,137.265,137.284,56799999.0
2005-04-25 21:58:00,137.27,137.275,137.267,137.275,67200000.0
2005-04-25 21:59:00,137.26,137.287,137.26,137.287,80500000.0
2005-04-25 22:00:00,137.28,137.282,137.269,137.275,162400003.0
2005-04-25 22:01:00,137.277,137.284,137.257,137.282,308000002.0
2005-04-25 22:02:00,137.29,137.295,137.283,137.288,381600001.0
2005-04-25 22:03:00,137.288,137.3,137.285,137.29,153300001.0
2005-04-25 22:04:00,137.295,137.298,137.288,137.292,219699996.0
2005-04-25 22:05:00,137.288,137.315,137.288,137.315,143099999.0
2005-04-25 22:06:00,137.308,137.308,137.301,137.301,83999999.0
2005-04-25 22:07:00,137.305,137.327,137.305,137.327,65300000.0
2005-04-25 22:08:00,137.321,137.323,137.308,137.323,179799999.0
2005-04-25 22:09:00,137.316,137.316,137.306,137.316,64900000.0
2005-04-25 22:10:00,137.32,137.32,137.318,137.32,132200002.0
2005-04-25 22:11:00,137.315,137.325,137.315,137.32,161100001.0
2005-04-25 22:12:00,137.318,137.325,137.318,137.32,184300000.0
2005-04-25 22:13:00,137.32,137.328,137.315,137.323,131800000.0
2005-04-25 22:14:00,137.308,137.318,137.299,137.301,94399999.0
2005-04-25 22:15:00,137.32,137.325,137.315,137.315,243700002.0
2005-04-25 22:16:00,137.332,137.345,137.28,137.345,184800001.0
2005-04-25 22:17:00,137.358,137.358,137.3,137.355,144599999.0
2005-04-25 22:18:00,137.363,137.367,137.363,137.367,157799997.0
2005-04-25 22:19:00,137.365,137.365,137.346,137.351,91200002.0
2005-04-25 22:20:00,137.368,137.368,137.346,137.349,112700001.0
2005-04-25 22:21:00,137.363,137.363,137.357,137.361,36300000.0
2005-04-25 22:22:00,137.306,137.353,137.3,137.337,255100001.0
2005-04-25 22:23:00,137.358,137.359,137.351,137.359,276100000.0
2005-04-25 22:24:00,137.353,137.359,137.353,137.358,68500000.0
2005-04-25 22:25:00,137.358,137.368,137.349,137.361,458200001.0
2005-04-25 22:26:00,137.365,137.37,137.363,137.365,161900000.0
2005-04-25 22:27:00,137.36,137.37,137.351,137.365,558499999.0
2005-04-25 22:28:00,137.366,137.374,137.364,137.366,233799999.0
2005-04-25 22:29:00,137.358,137.358,137.293,137.332,58300000.0
2005-04-25 22:30:00,137.343,137.357,137.343,137.357,159800002.0
2005-04-25 22:31:00,137.367,137.367,137.36,137.36,135300001.0
2005-04-25 22:32:00,137.366,137.38,137.365,137.38,170399999.0
2005-04-25 22:33:00,137.392,137.398,137.389,137.392,222400001.0
2005-04-25 22:34:00,137.413,137.443,137.396,137.443,286999999.0
2005-04-25 22:35:00,137.436,137.451,137.436,137.447,134299998.0
2005-04-25 22:36:00,137.452,137.463,137.446,137.452,545100006.0
2005-04-25 22:37:00,137.465,137.473,137.459,137.464,281399997.0
2005-04-25 22:38:00,137.463,137.463,137.448,137.457,210599998.0
2005-04-25 22:39:00,137.45,137.45,137.428,137.428,290200001.0
2005-04-25 22:40:00,137.442,137.447,137.421,137.424,296599998.0
2005-04-25 22:41:00,137.43,137.443,137.421,137.422,139699999.0
2005-04-25 22:42:00,137.435,137.435,137.41,137.41,312099999.0
2005-04-25 22:43:00,137.383,137.385,137.36,137.38,153599999.0
2005-04-25 22:44:00,137.381,137.385,137.371,137.38,260899998.0
2005-04-25 22:45:00,137.362,137.369,137.355,137.357,228599998.0
2005-04-25 22:46:00,137.356,137.39,137.336,137.39,47900000.0
2005-04-25 22:47:00,137.373,137.384,137.338,137.384,59000001.0
2005-04-25 22:48:00,137.354,137.373,137.33,137.37,308500000.0
2005-04-25 22:49:00,137.36,137.36,137.324,137.341,389799998.0
2005-04-25 22:50:00,137.367,137.367,137.357,137.362,83200000.0
2005-04-25 22:51:00,137.362,137.368,137.347,137.363,215099997.0
2005-04-25 22:52:00,137.361,137.364,137.328,137.348,162300000.0
2005-04-25 22:53:00,137.35,137.352,137.32,137.352,188900001.0
2005-04-25 22:54:00,137.351,137.351,137.328,137.341,107900000.0
2005-04-25 22:55:00,137.336,137.358,137.336,137.343,65600000.0
2005-04-25 22:56:00,137.341,137.348,137.339,137.348,97600000.0
2005-04-25 22:57:00,137.331,137.355,137.331,137.344,239299998.0
2005-04-25 22:58:00,137.353,137.359,137.352,137.355,82099999.0
2005-04-25 22:59:00,137.374,137.403,137.373,137.4,145800000.0
2005-04-25 23:00:00,137.4,137.4,137.375,137.378,135300001.0
2005-04-25 23:01:00,137.395,137.403,137.347,137.368,106400000.0
2005-04-25 23:02:00,137.365,137.379,137.331,137.354,121699999.0
2005-04-25 23:03:00,137.385,137.389,137.34,137.34,64199999.0
2005-04-25 23:04:00,137.331,137.355,137.32,137.348,114199999.0
2005-04-25 23:05:00,137.336,137.365,137.327,137.345,93100000.0
2005-04-25 23:06:00,137.357,137.365,137.335,137.357,183400000.0
2005-04-25 23:07:00,137.352,137.354,137.321,137.341,82300000.0
2005-04-25 23:08:00,137.317,137.336,137.31,137.32,84999999.0
2005-04-25 23:09:00,137.325,137.352,137.318,137.344,97300000.0
2005-04-25 23:10:00,137.345,137.365,137.333,137.353,133999997.0
2005-04-25 23:11:00,137.365,137.367,137.326,137.352,36400000.0
2005-04-25 23:12:00,137.371,137.373,137.343,137.368,67699998.0
2005-04-25 23:13:00,137.358,137.367,137.324,137.332,176600001.0
2005-04-25 23:14:00,137.338,137.343,137.323,137.329,127600003.0
2005-04-25 23:15:00,137.32,137.334,137.307,137.331,126700001.0
2005-04-25 23:16:00,137.345,137.349,137.307,137.322,71100001.0
2005-04-25 23:17:00,137.333,137.351,137.318,137.333,118400000.0
2005-04-25 23:18:00,137.372,137.374,137.338,137.357,168800000.0
2005-04-25 23:19:00,137.307,137.351,137.307,137.339,102000000.0
2005-04-25 23:20:00,137.31,137.349,137.299,137.349,137999999.0
2005-04-25 23:21:00,137.355,137.363,137.301,137.35,108999999.0
2005-04-25 23:22:00,137.345,137.374,137.322,137.336,82200002.0
2005-04-25 23:23:00,137.347,137.362,137.339,137.342,140900000.0
2005-04-25 23:24:00,137.359,137.359,137.342,137.346,76099999.0
2005-04-25 23:25:00,137.342,137.342,137.337,137.34,66799998.0
2005-04-25 23:26:00,137.343,137.35,137.339,137.343,117599998.0
2005-04-25 23:27:00,137.332,137.332,137.327,137.33,127600000.0
2005-04-25 23:28:00,137.33,137.335,137.325,137.325,63200002.0
2005-04-25 23:29:00,137.328,137.335,137.325,137.335,117099998.0
2005-04-25 23:30:00,137.298,137.338,137.281,137.338,152899998.0
2005-04-25 23:31:00,137.332,137.342,137.332,137.338,203300002.0
2005-04-25 23:32:00,137.335,137.336,137.324,137.33,120200003.0
2005-04-25 23:33:00,137.305,137.332,137.305,137.331,135400000.0
2005-04-25 23:34:00,137.328,137.335,137.328,137.33,113099999.0
2005-04-25 23:35:00,137.335,137.335,137.325,137.335,62600000.0
2005-04-25 23:36:00,137.32,137.328,137.311,137.317,67400000.0
2005-04-25 23:37:00,137.323,137.323,137.307,137.322,93200000.0
2005-04-25 23:38:00,137.32,137.335,137.319,137.326,117900001.0
2005-04-25 23:39:00,137.333,137.335,137.327,137.335,56500001.0
2005-04-25 23:40:00,137.327,137.327,137.317,137.327,99199998.0
2005-04-25 23:41:00,137.328,137.33,137.315,137.328,40800000.0
2005-04-25 23:42:00,137.334,137.335,137.327,137.335,52300000.0
2005-04-25 23:43:00,137.335,137.35,137.328,137.347,110299999.0
2005-04-25 23:44:00,137.342,137.361,137.339,137.342,126500001.0
2005-04-25 23:45:00,137.352,137.355,137.335,137.335,63900000.0
2005-04-25 23:46:00,137.334,137.346,137.334,137.345,44800000.0
2005-04-25 23:47:00,137.342,137.345,137.332,137.345,56000000.0
2005-04-25 23:48:00,137.362,137.37,137.346,137.352,71700000.0
2005-04-25 23:49:00,137.338,137.341,137.315,137.341,70100000.0
2005-04-25 23:50:00,137.34,137.356,137.311,137.351,161899999.0
2005-04-25 23:51:00,137.351,137.353,137.342,137.342,100700000.0
2005-04-25 23:52:00,137.347,137.349,137.328,137.339,88400001.0
2005-04-25 23:53:00,137.349,137.359,137.332,137.343,175199999.0
2005-04-25 23:54:00,137.353,137.372,137.341,137.372,117500000.0
2005-04-25 23:55:00,137.372,137.372,137.361,137.361,83200000.0
2005-04-25 23:56:00,137.351,137.367,137.344,137.359,124199998.0
2005-04-25 23:57:00,137.38,137.38,137.347,137.359,50000000.0
2005-04-25 23:58:00,137.354,137.356,137.354,137.356,35500001.0
2005-04-25 23:59:00,137.371,137.371,137.337,137.346,56299999.0
2005-04-26 00:00:00,137.33,137.35,137.322,137.35,63199999.0
2005-04-26 00:01:00,137.331,137.35,137.331,137.35,38199999.0
2005-04-26 00:02:00,137.335,137.355,137.335,137.352,61400001.0
2005-04-26 00:03:00,137.365,137.365,137.355,137.355,95500000.0
2005-04-26 00:04:00,137.357,137.367,137.355,137.36,104800000.0
2005-04-26 00:05:00,137.36,137.365,137.357,137.365,122799999.0
2005-04-26 00:06:00,137.365,137.365,137.36,137.36,27200000.0
2005-04-26 00:07:00,137.353,137.353,137.339,137.345,92400002.0
2005-04-26 00:08:00,137.296,137.32,137.296,137.318,119600003.0
2005-04-26 00:09:00,137.35,137.355,137.345,137.35,82700000.0
2005-04-26 00:10:00,137.344,137.353,137.339,137.353,27400000.0
2005-04-26 00:11:00,137.345,137.345,137.334,137.338,55200000.0
2005-04-26 00:12:00,137.31,137.322,137.3,137.322,50900000.0
2005-04-26 00:13:00,137.306,137.314,137.301,137.314,51400001.0
2005-04-26 00:14:00,137.316,137.323,137.306,137.323,19400000.0
2005-04-26 00:15:00,137.311,137.33,137.311,137.315,71599999.0
2005-04-26 00:16:00,137.327,137.34,137.323,137.332,96000000.0
2005-04-26 00:17:00,137.333,137.349,137.325,137.349,55800000.0
2005-04-26 00:18:00,137.348,137.355,137.345,137.348,55300000.0
2005-04-26 00:19:00,137.339,137.339,137.318,137.331,116199999.0
2005-04-26 00:20:00,137.335,137.339,137.321,137.329,89300000.0
2005-04-26 00:21:00,137.332,137.34,137.324,137.334,114400000.0
2005-04-26 00:22:00,137.35,137.355,137.35,137.35,76900000.0
2005-04-26 00:23:00,137.351,137.351,137.322,137.345,64000001.0
2005-04-26 00:24:00,137.352,137.352,137.335,137.335,100100000.0
2005-04-26 00:25:00,137.345,137.345,137.337,137.345,17200000.0
2005-04-26 00:26:00,137.373,137.393,137.353,137.39,89500000.0
2005-04-26 00:27:00,137.345,137.356,137.34,137.35,205999999.0
2005-04-26 00:28:00,137.345,137.359,137.335,137.335,95800002.0
2005-04-26 00:29:00,137.355,137.355,137.345,137.35,116400001.0
2005-04-26 00:30:00,137.348,137.359,137.343,137.35,168800000.0
2005-04-26 00:31:00,137.345,137.355,137.342,137.345,105100000.0
2005-04-26 00:32:00,137.353,137.353,137.338,137.343,139599997.0
2005-04-26 00:33:00,137.353,137.356,137.352,137.352,72199999.0
2005-04-26 00:34:00,137.348,137.348,137.336,137.336,120799999.0
2005-04-26 00:35:00,137.335,137.345,137.33,137.345,44300000.0
2005-04-26 00:36:00,137.334,137.334,137.312,137.321,43200000.0
2005-04-26 00:37:00,137.327,137.352,137.326,137.352,99999999.0
2005-04-26 00:38:00,137.341,137.341,137.314,137.319,57300000.0
2005-04-26 00:39:00,137.318,137.328,137.309,137.328,78600002.0
2005-04-26 00:40:00,137.313,137.324,137.306,137.323,150300002.0
2005-04-26 00:41:00,137.32,137.325,137.32,137.32,87500002.0
2005-04-26 00:42:00,137.315,137.325,137.315,137.32,91700001.0
2005-04-26 00:43:00,137.34,137.342,137.314,137.32,78899999.0
2005-04-26 00:44:00,137.317,137.317,137.296,137.307,114399998.0
2005-04-26 00:45:00,137.303,137.313,137.294,137.3,137499999.0
2005-04-26 00:46:00,137.285,137.291,137.28,137.28,98699997.0
2005-04-26 00:47:00,137.294,137.294,137.285,137.287,86600002.0
2005-04-26 00:48:00,137.3,137.309,137.295,137.309,67600000.0
2005-04-26 00:49:00,137.305,137.324,137.295,137.324,55200000.0
2005-04-26 00:50:00,137.317,137.317,137.288,137.295,87700000.0
2005-04-26 00:51:00,137.295,137.295,137.283,137.29,102999999.0
2005-04-26 00:52:00,137.309,137.315,137.3,137.315,123600000.0
2005-04-26 00:53:00,137.314,137.318,137.314,137.318,35200000.0
2005-04-26 00:54:00,137.323,137.33,137.311,137.32,234299996.0
2005-04-26 00:55:00,137.316,137.333,137.316,137.328,87799999.0
2005-04-26 00:56:00,137.323,137.335,137.316,137.335,47700000.0
2005-04-26 00:57:00,137.32,137.32,137.228,137.305,86799999.0
2005-04-26 00:58:00,137.302,137.347,137.294,137.347,40400000.0
2005-04-26 00:59:00,137.347,137.347,137.33,137.339,40800000.0
2005-04-26 01:00:00,137.35,137.362,137.34,137.359,114100000.0
2005-04-26 01:01:00,137.36,137.363,137.353,137.36,114100002.0
2005-04-26 01:02:00,137.36,137.36,137.346,137.355,104100000.0
2005-04-26 01:03:00,137.349,137.36,137.34,137.34,57600000.0
2005-04-26 01:04:00,137.338,137.345,137.335,137.34,56200000.0
2005-04-26 01:05:00,137.343,137.351,137.342,137.342,79499999.0
2005-04-26 01:06:00,137.344,137.344,137.343,137.343,25599999.0
2005-04-26 01:07:00,137.35,137.35,137.345,137.35,65000000.0
2005-04-26 01:08:00,137.353,137.358,137.353,137.358,46300000.0
2005-04-26 01:09:00,137.352,137.362,137.352,137.362,23200000.0
2005-04-26 01:10:00,137.361,137.361,137.337,137.34,97099999.0
2005-04-26 01:11:00,137.354,137.355,137.345,137.349,85900002.0
2005-04-26 01:12:00,137.352,137.352,137.331,137.34,130699999.0
2005-04-26 01:13:00,137.337,137.337,137.323,137.323,60699999.0
2005-04-26 01:14:00,137.321,137.328,137.318,137.318,75400001.0
2005-04-26 01:15:00,137.34,137.347,137.333,137.333,71199999.0
2005-04-26 01:16:00,137.336,137.343,137.328,137.343,129200000.0
2005-04-26 01:17:00,137.328,137.335,137.323,137.323,134199998.0
2005-04-26 01:18:00,137.33,137.336,137.325,137.332,46900000.0
2005-04-26 01:19:00,137.329,137.329,137.306,137.319,131699998.0
2005-04-26 01:20:00,137.315,137.348,137.307,137.344,145000001.0
2005-04-26 01:21:00,137.318,137.321,137.307,137.313,40700000.0
2005-04-26 01:22:00,137.306,137.318,137.295,137.302,94599999.0
2005-04-26 01:23:00,137.3,137.303,137.288,137.291,45999999.0
2005-04-26 01:24:00,137.299,137.302,137.287,137.299,58100000.0
2005-04-26 01:25:00,137.304,137.304,137.304,137.304,32000000.0
2005-04-26 01:26:00,137.298,137.298,137.211,137.28,123099998.0
2005-04-26 01:27:00,137.312,137.317,137.233,137.3,112300002.0
2005-04-26 01:28:00,137.323,137.325,137.312,137.325,56400000.0
2005-04-26 01:29:00,137.322,137.323,137.311,137.322,49600000.0
2005-04-26 01:30:00,137.309,137.319,137.303,137.315,145600003.0
2005-04-26 01:31:00,137.31,137.322,137.309,137.322,157799999.0
2005-04-26 01:32:00,137.319,137.319,137.294,137.294,101899999.0
2005-04-26 01:33:00,137.294,137.294,137.204,137.254,55100000.0
2005-04-26 01:34:00,137.257,137.26,137.222,137.248,110900002.0
2005-04-26 01:35:00,137.237,137.237,137.208,137.214,50100000.0
2005-04-26 01:36:00,137.207,137.207,137.185,137.19,136699999.0
2005-04-26 01:37:00,137.195,137.214,137.195,137.214,85200001.0
2005-04-26 01:38:00,137.217,137.249,137.217,137.23,141399999.0
2005-04-26 01:39:00,137.22,137.22,137.209,137.22,97600001.0
2005-04-26 01:40:00,137.168,137.2,137.109,137.2,93500002.0
2005-04-26 01:41:00,137.215,137.246,137.215,137.246,82499998.0
2005-04-26 01:42:00,137.242,137.242,137.226,137.237,198500001.0
2005-04-26 01:43:00,137.234,137.243,137.234,137.235,97899999.0
2005-04-26 01:44:00,137.235,137.259,137.235,137.256,88600000.0
2005-04-26 01:45:00,137.262,137.272,137.262,137.272,25600000.0
2005-04-26 01:46:00,137.26,137.265,137.26,137.265,25100000.0
2005-04-26 01:47:00,137.263,137.287,137.253,137.286,117999999.0
2005-04-26 01:48:00,137.264,137.265,137.246,137.265,128399998.0
2005-04-26 01:49:00,137.285,137.297,137.283,137.297,145600003.0
2005-04-26 01:50:00,137.289,137.306,137.289,137.306,22600000.0
2005-04-26 01:51:00,137.302,137.306,137.293,137.306,56899998.0
2005-04-26 01:52:00,137.314,137.314,137.294,137.298,69599999.0
2005-04-26 01:53:00,137.284,137.294,137.278,137.284,124600000.0
2005-04-26 01:54:00,137.29,137.294,137.267,137.267,128600003.0
2005-04-26 01:55:00,137.29,137.29,137.253,137.275,110200000.0
2005-04-26 01:56:00,137.276,137.276,137.247,137.268,151599999.0
2005-04-26 01:57:00,137.273,137.274,137.242,137.27,113000000.0
2005-04-26 01:58:00,137.272,137.272,137.261,137.265,82600000.0
2005-04-26 01:59:00,137.269,137.273,137.256,137.268,126600002.0
2005-04-26 02:00:00,137.266,137.274,137.265,137.27,102800000.0
2005-04-26 02:01:00,137.272,137.272,137.261,137.263,69299999.0
2005-04-26 02:02:00,137.263,137.263,137.247,137.25,134400003.0
2005-04-26 02:03:00,137.243,137.243,137.235,137.235,9600000.0
2005-04-26 02:04:00,137.233,137.238,137.23,137.238,53700001.0
2005-04-26 02:05:00,137.25,137.25,137.234,137.234,81800001.0
2005-04-26 02:06:00,137.236,137.242,137.233,137.242,73800000.0
2005-04-26 02:07:00,137.242,137.244,137.227,137.235,139600001.0
2005-04-26 02:08:00,137.241,137.247,137.236,137.236,110500001.0
2005-04-26 02:09:00,137.243,137.245,137.237,137.237,82300001.0
2005-04-26 02:10:00,137.239,137.263,137.234,137.263,96400002.0
2005-04-26 02:11:00,137.26,137.261,137.241,137.261,56499999.0
2005-04-26 02:12:00,137.256,137.273,137.256,137.261,107900000.0
2005-04-26 02:13:00,137.26,137.273,137.26,137.263,92500000.0
2005-04-26 02:14:00,137.255,137.266,137.251,137.26,118000002.0
2005-04-26 02:15:00,137.271,137.28,137.261,137.278,188700001.0
2005-04-26 02:16:00,137.268,137.268,137.247,137.258,89399998.0
2005-04-26 02:17:00,137.267,137.267,137.262,137.263,107399999.0
2005-04-26 02:18:00,137.261,137.271,137.261,137.266,71900001.0
2005-04-26 02:19:00,137.268,137.271,137.262,137.268,70800002.0
2005-04-26 02:20:00,137.273,137.281,137.26,137.271,115299999.0
2005-04-26 02:21:00,137.278,137.281,137.269,137.27,114499998.0
2005-04-26 02:22:00,137.277,137.291,137.274,137.288,78700000.0
2005-04-26 02:23:00,137.288,137.289,137.281,137.282,69799999.0
2005-04-26 02:24:00,137.29,137.295,137.285,137.295,79999998.0
2005-04-26 02:25:00,137.287,137.294,137.287,137.291,35100000.0
2005-04-26 02:26:00,137.291,137.294,137.287,137.291,96399999.0
2005-04-26 02:27:00,137.296,137.305,137.296,137.305,48700002.0
2005-04-26 02:28:00,137.298,137.308,137.298,137.308,68200002.0
2005-04-26 02:29:00,137.295,137.31,137.295,137.3,131700000.0
2005-04-26 02:30:00,137.306,137.307,137.3,137.307,37600000.0
2005-04-26 02:31:00,137.322,137.322,137.308,137.318,100500003.0
2005-04-26 02:32:00,137.324,137.342,137.323,137.339,123699997.0
2005-04-26 02:33:00,137.347,137.349,137.329,137.344,146099999.0
2005-04-26 02:34:00,137.341,137.345,137.331,137.345,87200000.0
2005-04-26 02:35:00,137.336,137.343,137.33,137.343,125300001.0
2005-04-26 02:36:00,137.336,137.336,137.324,137.33,81999999.0
2005-04-26 02:37:00,137.326,137.326,137.316,137.319,73999998.0
2005-04-26 02:38:00,137.322,137.33,137.314,137.325,62500000.0
2005-04-26 02:39:00,137.322,137.327,137.322,137.327,33000001.0
2005-04-26 02:40:00,137.325,137.325,137.313,137.32,175100001.0
2005-04-26 02:41:00,137.313,137.326,137.31,137.319,67300000.0
2005-04-26 02:42:00,137.311,137.323,137.311,137.319,69199999.0
2005-04-26 02:43:00,137.311,137.311,137.307,137.309,49100000.0
2005-04-26 02:44:00,137.307,137.307,137.294,137.294,32700001.0
2005-04-26 02:45:00,137.303,137.312,137.303,137.303,117700000.0
2005-04-26 02:46:00,137.301,137.301,137.287,137.297,98599999.0
2005-04-26 02:47:00,137.298,137.298,137.264,137.288,56000000.0
2005-04-26 02:48:00,137.289,137.295,137.287,137.295,74300002.0
2005-04-26 02:49:00,137.291,137.296,137.291,137.296,50400001.0
2005-04-26 02:50:00,137.306,137.316,137.298,137.307,74199999.0
2005-04-26 02:51:00,137.308,137.321,137.305,137.305,41500000.0
2005-04-26 02:52:00,137.297,137.297,137.276,137.285,62099999.0
2005-04-26 02:53:00,137.281,137.283,137.261,137.27,113700000.0
2005-04-26 02:54:00,137.248,137.248,137.188,137.188,117100001.0
2005-04-26 02:55:00,137.2,137.211,137.192,137.197,64800000.0
2005-04-26 02:56:00,137.205,137.229,137.199,137.229,161499998.0
2005-04-26 02:57:00,137.245,137.256,137.235,137.256,47600000.0
2005-04-26 02:58:00,137.256,137.262,137.245,137.26,57699999.0
2005-04-26 02:59:00,137.244,137.261,137.2,137.261,76500000.0
2005-04-26 03:00:00,137.252,137.252,137.228,137.228,23200000.0
2005-04-26 03:01:00,137.228,137.237,137.228,137.237,85500000.0
2005-04-26 03:02:00,137.229,137.235,137.221,137.235,163599999.0
2005-04-26 03:03:00,137.238,137.259,137.23,137.259,58799999.0
2005-04-26 03:04:00,137.25,137.262,137.233,137.261,68000000.0
2005-04-26 03:05:00,137.252,137.257,137.249,137.257,119000001.0
2005-04-26 03:06:00,137.247,137.261,137.245,137.252,183899999.0
2005-04-26 03:07:00,137.245,137.251,137.239,137.244,146200001.0
2005-04-26 03:08:00,137.254,137.254,137.241,137.252,74999999.0
2005-04-26 03:09:00,137.254,137.259,137.249,137.259,93900001.0
2005-04-26 03:10:00,137.26,137.26,137.246,137.246,43800000.0
2005-04-26 03:11:00,137.248,137.255,137.246,137.255,90200000.0
2005-04-26 03:12:00,137.247,137.247,137.223,137.225,74900000.0
2005-04-26 03:13:00,137.232,137.235,137.23,137.23,49599999.0
2005-04-26 03:14:00,137.236,137.236,137.229,137.229,38800001.0
2005-04-26 03:15:00,137.234,137.236,137.234,137.236,8800000.0
2005-04-26 03:16:00,137.245,137.265,137.245,137.259,100999998.0
2005-04-26 03:17:00,137.261,137.265,137.245,137.265,43900000.0
2005-04-26 03:18:00,137.265,137.271,137.265,137.267,40800000.0
2005-04-26 03:19:00,137.267,137.268,137.257,137.268,113100001.0
2005-04-26 03:20:00,137.264,137.264,137.245,137.245,82500001.0
2005-04-26 03:21:00,137.259,137.273,137.256,137.273,136600004.0
2005-04-26 03:22:00,137.277,137.277,137.255,137.276,133899999.0
2005-04-26 03:23:00,137.26,137.272,137.256,137.267,82100000.0
2005-04-26 03:24:00,137.258,137.258,137.221,137.247,81600001.0
2005-04-26 03:25:00,137.246,137.273,137.246,137.263,154500000.0
2005-04-26 03:26:00,137.26,137.275,137.255,137.275,94400000.0
2005-04-26 03:27:00,137.274,137.281,137.274,137.281,4200000.0
2005-04-26 03:28:00,137.284,137.286,137.284,137.286,19600000.0
2005-04-26 03:29:00,137.289,137.295,137.287,137.291,165599999.0
2005-04-26 03:30:00,137.278,137.278,137.267,137.276,60700000.0
2005-04-26 03:31:00,137.27,137.27,137.265,137.27,91899999.0
2005-04-26 03:32:00,137.268,137.268,137.261,137.261,92700001.0
2005-04-26 03:33:00,137.267,137.267,137.251,137.251,87200000.0
2005-04-26 03:34:00,137.265,137.273,137.265,137.269,38400000.0
2005-04-26 03:35:00,137.261,137.268,137.244,137.244,106599999.0
2005-04-26 03:36:00,137.257,137.26,137.254,137.254,77000002.0
2005-04-26 03:37:00,137.258,137.26,137.253,137.26,51900000.0
2005-04-26 03:38:00,137.263,137.268,137.262,137.268,118599997.0
2005-04-26 03:39:00,137.272,137.272,137.262,137.272,26300000.0
2005-04-26 03:40:00,137.262,137.27,137.253,137.26,71600002.0
2005-04-26 03:41:00,137.257,137.258,137.253,137.258,88400001.0
2005-04-26 03:42:00,137.266,137.266,137.262,137.262,28800000.0
2005-04-26 03:43:00,137.271,137.274,137.271,137.274,18700000.0
2005-04-26 03:44:00,137.297,137.308,137.285,137.308,107599999.0
2005-04-26 03:45:00,137.313,137.33,137.312,137.33,44000000.0
2005-04-26 03:46:00,137.332,137.332,137.324,137.328,19400000.0
2005-04-26 03:47:00,137.324,137.336,137.324,137.328,55900000.0
2005-04-26 03:48:00,137.307,137.307,137.276,137.3,66399999.0
2005-04-26 03:49:00,137.316,137.324,137.316,137.316,73900000.0
2005-04-26 03:50:00,137.319,137.327,137.317,137.32,24700000.0
2005-04-26 03:51:00,137.325,137.325,137.317,137.32,88700000.0
2005-04-26 03:52:00,137.323,137.336,137.319,137.336,93500001.0
2005-04-26 03:53:00,137.329,137.332,137.327,137.329,37800000.0
2005-04-26 03:54:00,137.326,137.333,137.324,137.33,84700001.0
2005-04-26 03:55:00,137.322,137.328,137.322,137.328,24000000.0
2005-04-26 03:56:00,137.323,137.328,137.32,137.328,62000000.0
2005-04-26 03:57:00,137.328,137.332,137.314,137.33,114700000.0
2005-04-26 03:58:00,137.324,137.344,137.319,137.344,137500002.0
2005-04-26 03:59:00,137.345,137.347,137.34,137.342,87200000.0
2005-04-26 04:00:00,137.353,137.353,137.342,137.347,77400000.0
2005-04-26 04:01:00,137.348,137.349,137.341,137.349,32100000.0
2005-04-26 04:02:00,137.342,137.348,137.342,137.348,28000001.0
2005-04-26 04:03:00,137.353,137.353,137.336,137.347,167099999.0
2005-04-26 04:04:00,137.349,137.36,137.349,137.357,79499999.0
2005-04-26 04:05:00,137.315,137.343,137.278,137.343,122500002.0
2005-04-26 04:06:00,137.359,137.359,137.346,137.352,110699999.0
2005-04-26 04:07:00,137.327,137.388,137.289,137.388,85500000.0
2005-04-26 04:08:00,137.389,137.389,137.38,137.383,94600001.0
2005-04-26 04:09:00,137.377,137.398,137.375,137.396,185100000.0
2005-04-26 04:10:00,137.403,137.406,137.4,137.403,59200000.0
2005-04-26 04:11:00,137.395,137.4,137.393,137.393,48399999.0
2005-04-26 04:12:00,137.385,137.396,137.385,137.392,82299998.0
2005-04-26 04:13:00,137.392,137.392,137.379,137.385,84500000.0
2005-04-26 04:14:00,137.392,137.393,137.384,137.393,54500000.0
2005-04-26 04:15:00,137.387,137.404,137.387,137.402,23800000.0
2005-04-26 04:16:00,137.393,137.404,137.392,137.392,83099999.0
2005-04-26 04:17:00,137.395,137.395,137.385,137.391,140500000.0
2005-04-26 04:18:00,137.394,137.399,137.39,137.391,77099999.0
2005-04-26 04:19:00,137.404,137.408,137.396,137.399,91999999.0
2005-04-26 04:20:00,137.402,137.402,137.386,137.39,68300000.0
2005-04-26 04:21:00,137.4,137.405,137.395,137.4,114000001.0
2005-04-26 04:22:00,137.395,137.4,137.383,137.397,154899999.0
2005-04-26 04:23:00,137.402,137.418,137.402,137.418,14400000.0
2005-04-26 04:24:00,137.419,137.425,137.415,137.425,63100000.0
2005-04-26 04:25:00,137.433,137.449,137.433,137.446,54299998.0
2005-04-26 04:26:00,137.444,137.444,137.433,137.439,76800000.0
2005-04-26 04:27:00,137.432,137.439,137.42,137.439,42700000.0
2005-04-26 04:28:00,137.435,137.435,137.415,137.415,86399999.0
2005-04-26 04:29:00,137.405,137.42,137.399,137.416,161099997.0
2005-04-26 04:30:00,137.422,137.422,137.406,137.408,80099999.0
2005-04-26 04:31:00,137.406,137.419,137.406,137.406,41600000.0
2005-04-26 04:32:00,137.412,137.412,137.399,137.407,56800000.0
2005-04-26 04:33:00,137.408,137.41,137.401,137.401,77399999.0
2005-04-26 04:34:00,137.408,137.412,137.405,137.408,112200001.0
2005-04-26 04:35:00,137.4,137.411,137.4,137.406,96899999.0
2005-04-26 04:36:00,137.422,137.428,137.388,137.397,130300000.0
2005-04-26 04:37:00,137.41,137.415,137.41,137.41,37600000.0
2005-04-26 04:38:00,137.406,137.412,137.399,137.405,124099999.0
2005-04-26 04:39:00,137.408,137.417,137.4,137.411,73099999.0
2005-04-26 04:40:00,137.413,137.416,137.405,137.415,173699997.0
2005-04-26 04:41:00,137.425,137.425,137.415,137.425,69899998.0
2005-04-26 04:42:00,137.408,137.408,137.382,137.407,71599999.0
2005-04-26 04:43:00,137.416,137.416,137.408,137.412,54200000.0
2005-04-26 04:44:00,137.422,137.431,137.41,137.428,52700000.0
2005-04-26 04:45:00,137.426,137.426,137.404,137.405,73900000.0
2005-04-26 04:46:00,137.419,137.419,137.415,137.415,8800000.0
2005-04-26 04:47:00,137.417,137.432,137.414,137.432,122500002.0
2005-04-26 04:48:00,137.414,137.42,137.405,137.418,89000000.0
2005-04-26 04:49:00,137.419,137.419,137.409,137.411,125000001.0
2005-04-26 04:50:00,137.407,137.407,137.398,137.402,27000000.0
2005-04-26 04:51:00,137.407,137.408,137.401,137.401,63100001.0
2005-04-26 04:52:00,137.395,137.395,137.395,137.395,5300000.0
2005-04-26 04:53:00,137.396,137.396,137.394,137.394,14400000.0
2005-04-26 04:54:00,137.387,137.387,137.377,137.384,62999999.0
2005-04-26 04:55:00,137.38,137.387,137.38,137.385,84799999.0
2005-04-26 04:56:00,137.391,137.398,137.387,137.393,74399999.0
2005-04-26 04:57:00,137.39,137.397,137.388,137.397,50299999.0
2005-04-26 04:58:00,137.396,137.396,137.394,137.394,12300000.0
2005-04-26 04:59:00,137.387,137.395,137.387,137.39,75600000.0
2005-04-26 05:00:00,137.397,137.397,137.386,137.395,101699999.0
2005-04-26 05:01:00,137.388,137.403,137.388,137.4,58800000.0
2005-04-26 05:02:00,137.391,137.394,137.391,137.394,20300000.0
2005-04-26 05:03:00,137.4,137.4,137.383,137.386,42500000.0
2005-04-26 05:04:00,137.385,137.397,137.383,137.397,149500001.0
2005-04-26 05:05:00,137.388,137.402,137.388,137.402,5000000.0
2005-04-26 05:06:00,137.411,137.433,137.411,137.426,110500002.0
2005-04-26 05:07:00,137.421,137.421,137.401,137.404,94299997.0
2005-04-26 05:08:00,137.416,137.425,137.405,137.425,59900001.0
2005-04-26 05:09:00,137.435,137.435,137.425,137.435,95900002.0
2005-04-26 05:10:00,137.423,137.423,137.404,137.421,90400000.0
2005-04-26 05:11:00,137.437,137.443,137.426,137.443,56500000.0
2005-04-26 05:12:00,137.44,137.44,137.416,137.422,57499999.0
2005-04-26 05:13:00,137.428,137.431,137.417,137.42,40200000.0
2005-04-26 05:14:00,137.435,137.435,137.425,137.43,106400002.0
2005-04-26 05:15:00,137.433,137.433,137.421,137.428,87899998.0
2005-04-26 05:16:00,137.422,137.433,137.422,137.433,48700000.0
2005-04-26 05:17:00,137.425,137.435,137.425,137.425,91900000.0
2005-04-26 05:18:00,137.431,137.431,137.414,137.414,34400000.0
2005-04-26 05:19:00,137.427,137.43,137.413,137.422,108699999.0
2005-04-26 05:20:00,137.433,137.436,137.421,137.436,82699999.0
2005-04-26 05:21:00,137.434,137.434,137.419,137.419,112000003.0
2005-04-26 05:22:00,137.432,137.439,137.425,137.432,81099998.0
2005-04-26 05:23:00,137.43,137.455,137.43,137.455,39600000.0
2005-04-26 05:24:00,137.443,137.455,137.44,137.452,128700000.0
2005-04-26 05:25:00,137.444,137.454,137.44,137.45,84100000.0
2005-04-26 05:26:00,137.41,137.462,137.41,137.462,165900001.0
2005-04-26 05:27:00,137.448,137.448,137.439,137.442,34400000.0
2005-04-26 05:28:00,137.449,137.452,137.445,137.452,78100001.0
2005-04-26 05:29:00,137.452,137.453,137.434,137.453,124800001.0
2005-04-26 05:30:00,137.452,137.468,137.452,137.461,68600001.0
2005-04-26 05:31:00,137.468,137.47,137.466,137.468,66700000.0
2005-04-26 05:32:00,137.462,137.463,137.46,137.46,20300000.0
2005-04-26 05:33:00,137.468,137.485,137.467,137.485,211400001.0
2005-04-26 05:34:00,137.481,137.486,137.481,137.486,12400000.0
2005-04-26 05:35:00,137.489,137.496,137.484,137.495,80700000.0
2005-04-26 05:36:00,137.491,137.499,137.491,137.499,21599999.0
2005-04-26 05:37:00,137.49,137.505,137.49,137.505,51199999.0
2005-04-26 05:38:00,137.513,137.513,137.504,137.508,95700000.0
2005-04-26 05:39:00,137.502,137.514,137.502,137.509,127800002.0
2005-04-26 05:40:00,137.507,137.521,137.495,137.521,84699998.0
2005-04-26 05:41:00,137.516,137.518,137.509,137.518,62999998.0
2005-04-26 05:42:00,137.54,137.562,137.54,137.556,137100001.0
2005-04-26 05:43:00,137.56,137.56,137.53,137.53,60699999.0
2005-04-26 05:44:00,137.535,137.54,137.532,137.532,91600002.0
2005-04-26 05:45:00,137.537,137.555,137.537,137.551,69200000.0
2005-04-26 05:46:00,137.545,137.545,137.533,137.545,75599999.0
2005-04-26 05:47:00,137.546,137.552,137.543,137.543,27300000.0
2005-04-26 05:48:00,137.545,137.545,137.532,137.539,42800000.0
2005-04-26 05:49:00,137.542,137.542,137.526,137.534,84399999.0
2005-04-26 05:50:00,137.54,137.54,137.538,137.54,34400000.0
2005-04-26 05:51:00,137.543,137.549,137.526,137.549,111399999.0
2005-04-26 05:52:00,137.546,137.557,137.545,137.548,86700001.0
2005-04-26 05:53:00,137.55,137.55,137.542,137.547,75600001.0
2005-04-26 05:54:00,137.549,137.549,137.543,137.543,46100000.0
2005-04-26 05:55:00,137.543,137.553,137.541,137.549,36900000.0
2005-04-26 05:56:00,137.547,137.558,137.541,137.549,40400000.0
2005-04-26 05:57:00,137.56,137.566,137.56,137.563,36000000.0
2005-04-26 05:58:00,137.574,137.613,137.573,137.613,111399999.0
2005-04-26 05:59:00,137.617,137.617,137.599,137.609,145999999.0
2005-04-26 06:00:00,137.581,137.597,137.568,137.575,113200000.0
2005-04-26 06:01:00,137.582,137.582,137.566,137.578,68899999.0
2005-04-26 06:02:00,137.578,137.578,137.572,137.577,48000000.0
2005-04-26 06:03:00,137.574,137.596,137.574,137.593,86400000.0
2005-04-26 06:04:00,137.589,137.596,137.589,137.596,70800004.0
2005-04-26 06:05:00,137.601,137.602,137.586,137.602,78399999.0
2005-04-26 06:06:00,137.595,137.595,137.57,137.588,101100000.0
2005-04-26 06:07:00,137.584,137.609,137.584,137.604,110899999.0
2005-04-26 06:08:00,137.616,137.617,137.605,137.617,55000000.0
2005-04-26 06:09:00,137.62,137.63,137.618,137.621,51400001.0
2005-04-26 06:10:00,137.628,137.633,137.623,137.626,38000000.0
2005-04-26 06:11:00,137.627,137.637,137.625,137.633,105499998.0
2005-04-26 06:12:00,137.621,137.621,137.606,137.609,97399998.0
2005-04-26 06:13:00,137.602,137.607,137.595,137.595,75200000.0
2005-04-26 06:14:00,137.603,137.605,137.592,137.605,73500000.0
2005-04-26 06:15:00,137.619,137.619,137.603,137.613,130399999.0
2005-04-26 06:16:00,137.625,137.625,137.612,137.62,96300000.0
2005-04-26 06:17:00,137.62,137.621,137.61,137.618,38500000.0
2005-04-26 06:18:00,137.602,137.603,137.592,137.599,44800000.0
2005-04-26 06:19:00,137.612,137.612,137.595,137.598,66299999.0
2005-04-26 06:20:00,137.599,137.611,137.599,137.611,20799999.0
2005-04-26 06:21:00,137.605,137.611,137.595,137.611,56800000.0
2005-04-26 06:22:00,137.603,137.612,137.6,137.609,25000000.0
2005-04-26 06:23:00,137.598,137.598,137.566,137.57,86400000.0
2005-04-26 06:24:00,137.576,137.585,137.567,137.585,202400002.0
2005-04-26 06:25:00,137.593,137.593,137.577,137.58,92399999.0
2005-04-26 06:26:00,137.578,137.578,137.571,137.571,76300000.0
2005-04-26 06:27:00,137.572,137.587,137.572,137.58,68200000.0
2005-04-26 06:28:00,137.578,137.579,137.56,137.568,123299999.0
2005-04-26 06:29:00,137.585,137.585,137.572,137.58,68700001.0
2005-04-26 06:30:00,137.573,137.581,137.572,137.572,67100001.0
2005-04-26 06:31:00,137.571,137.577,137.571,137.577,59399999.0
2005-04-26 06:32:00,137.592,137.6,137.588,137.589,102800001.0
2005-04-26 06:33:00,137.588,137.588,137.583,137.588,118399998.0
2005-04-26 06:34:00,137.593,137.599,137.593,137.594,62799999.0
2005-04-26 06:35:00,137.603,137.611,137.594,137.594,165199998.0
2005-04-26 06:36:00,137.577,137.586,137.569,137.586,44300000.0
2005-04-26 06:37:00,137.58,137.604,137.58,137.604,88300000.0
2005-04-26 06:38:00,137.607,137.615,137.6,137.613,100100000.0
2005-04-26 06:39:00,137.607,137.607,137.598,137.598,19200000.0
2005-04-26 06:40:00,137.585,137.596,137.585,137.585,100300000.0
2005-04-26 06:41:00,137.584,137.588,137.579,137.582,87400000.0
2005-04-26 06:42:00,137.577,137.583,137.569,137.577,67999998.0
2005-04-26 06:43:00,137.575,137.575,137.557,137.563,58199999.0
2005-04-26 06:44:00,137.572,137.572,137.561,137.562,89399998.0
2005-04-26 06:45:00,137.564,137.564,137.552,137.558,55599999.0
2005-04-26 06:46:00,137.549,137.561,137.543,137.549,136999999.0
2005-04-26 06:47:00,137.555,137.57,137.555,137.564,71200000.0
2005-04-26 06:48:00,137.56,137.572,137.56,137.57,53900000.0
2005-04-26 06:49:00,137.575,137.584,137.552,137.564,147900001.0
2005-04-26 06:50:00,137.571,137.58,137.568,137.58,103099999.0
2005-04-26 06:51:00,137.57,137.578,137.56,137.578,80300000.0
2005-04-26 06:52:00,137.577,137.58,137.567,137.574,96600001.0
2005-04-26 06:53:00,137.578,137.589,137.569,137.582,103300001.0
2005-04-26 06:54:00,137.573,137.577,137.566,137.567,66699999.0
2005-04-26 06:55:00,137.573,137.582,137.57,137.57,232200001.0
2005-04-26 06:56:00,137.577,137.583,137.567,137.58,74399999.0
2005-04-26 06:57:00,137.575,137.575,137.562,137.57,66099999.0
2005-04-26 06:58:00,137.57,137.573,137.564,137.567,140399999.0
2005-04-26 06:59:00,137.562,137.562,137.548,137.558,159299998.0
2005-04-26 07:00:00,137.572,137.572,137.558,137.56,154199999.0
2005-04-26 07:01:00,137.553,137.572,137.553,137.569,87200001.0
2005-04-26 07:02:00,137.569,137.582,137.569,137.57,56000000.0
2005-04-26 07:03:00,137.582,137.588,137.578,137.588,95899999.0
2005-04-26 07:04:00,137.59,137.607,137.584,137.607,117699999.0
2005-04-26 07:05:00,137.593,137.612,137.593,137.608,75900002.0
2005-04-26 07:06:00,137.61,137.616,137.607,137.615,95600000.0
2005-04-26 07:07:00,137.623,137.623,137.614,137.618,47200001.0
2005-04-26 07:08:00,137.619,137.621,137.607,137.616,84700000.0
2005-04-26 07:09:00,137.617,137.62,137.61,137.61,29700000.0
2005-04-26 07:10:00,137.618,137.622,137.616,137.622,42400000.0
2005-04-26 07:11:00,137.618,137.618,137.604,137.609,174100001.0
2005-04-26 07:12:00,137.613,137.617,137.612,137.612,53200000.0
2005-04-26 07:13:00,137.612,137.618,137.611,137.618,58100000.0
2005-04-26 07:14:00,137.614,137.616,137.606,137.611,73099999.0
2005-04-26 07:15:00,137.607,137.624,137.607,137.622,87500001.0
2005-04-26 07:16:00,137.624,137.637,137.623,137.623,45600000.0
2005-04-26 07:17:00,137.619,137.623,137.604,137.623,141199999.0
2005-04-26 07:18:00,137.614,137.63,137.614,137.621,129000002.0
2005-04-26 07:19:00,137.617,137.627,137.617,137.627,28000000.0
2005-04-26 07:20:00,137.614,137.63,137.614,137.626,67700000.0
2005-04-26 07:21:00,137.629,137.632,137.624,137.625,120600000.0
2005-04-26 07:22:00,137.62,137.62,137.607,137.608,129500000.0
2005-04-26 07:23:00,137.607,137.612,137.602,137.612,91899999.0
2005-04-26 07:24:00,137.606,137.617,137.606,137.617,43200000.0
2005-04-26 07:25:00,137.605,137.613,137.603,137.605,87600001.0
2005-04-26 07:26:00,137.618,137.623,137.614,137.62,89500001.0
2005-04-26 07:27:00,137.608,137.619,137.608,137.613,57600000.0
2005-04-26 07:28:00,137.617,137.617,137.603,137.609,83000000.0
2005-04-26 07:29:00,137.604,137.616,137.604,137.61,126499999.0
2005-04-26 07:30:00,137.578,137.622,137.575,137.613,184199999.0
2005-04-26 07:31:00,137.613,137.613,137.608,137.61,27400000.0
2005-04-26 07:32:00,137.601,137.609,137.598,137.609,67999999.0
2005-04-26 07:33:00,137.607,137.61,137.599,137.6,47100000.0
2005-04-26 07:34:00,137.603,137.603,137.579,137.592,127299999.0
2005-04-26 07:35:00,137.588,137.588,137.57,137.583,62000002.0
2005-04-26 07:36:00,137.593,137.593,137.578,137.584,104399999.0
2005-04-26 07:37:00,137.578,137.585,137.577,137.577,75700000.0
2005-04-26 07:38:00,137.585,137.613,137.585,137.601,75100001.0
2005-04-26 07:39:00,137.593,137.601,137.588,137.592,160900000.0
2005-04-26 07:40:00,137.586,137.595,137.586,137.59,68800001.0
2005-04-26 07:41:00,137.587,137.607,137.587,137.607,122999999.0
2005-04-26 07:42:00,137.607,137.625,137.607,137.625,41300000.0
2005-04-26 07:43:00,137.635,137.638,137.622,137.632,116700000.0
2005-04-26 07:44:00,137.628,137.628,137.619,137.621,68699999.0
2005-04-26 07:45:00,137.616,137.631,137.616,137.627,148700003.0
2005-04-26 07:46:00,137.636,137.636,137.636,137.636,20000000.0
2005-04-26 07:47:00,137.638,137.638,137.629,137.632,27200000.0
2005-04-26 07:48:00,137.628,137.638,137.624,137.636,64600000.0
2005-04-26 07:49:00,137.637,137.637,137.633,137.633,78900000.0
2005-04-26 07:50:00,137.632,137.632,137.613,137.618,65700000.0
2005-04-26 07:51:00,137.612,137.613,137.605,137.605,87199998.0
2005-04-26 07:52:00,137.589,137.589,137.566,137.572,45599999.0
2005-04-26 07:53:00,137.567,137.578,137.559,137.565,107400002.0
2005-04-26 07:54:00,137.567,137.585,137.567,137.567,100099998.0
2005-04-26 07:55:00,137.57,137.57,137.552,137.563,138700003.0
2005-04-26 07:56:00,137.552,137.554,137.524,137.525,150400002.0
2005-04-26 07:57:00,137.528,137.533,137.508,137.508,93499999.0
2005-04-26 07:58:00,137.536,137.545,137.526,137.545,61300000.0
2005-04-26 07:59:00,137.548,137.572,137.545,137.572,103499999.0
2005-04-26 08:00:00,137.575,137.582,137.575,137.582,111100001.0
2005-04-26 08:01:00,137.577,137.577,137.559,137.567,161700002.0
2005-04-26 08:02:00,137.566,137.576,137.561,137.57,151800001.0
2005-04-26 08:03:00,137.561,137.576,137.561,137.576,48300000.0
2005-04-26 08:04:00,137.573,137.573,137.549,137.55,161600001.0
2005-04-26 08:05:00,137.555,137.563,137.545,137.559,103600000.0
2005-04-26 08:06:00,137.572,137.572,137.543,137.555,97899998.0
2005-04-26 08:07:00,137.552,137.561,137.543,137.561,79200001.0
2005-04-26 08:08:00,137.572,137.572,137.557,137.571,54400000.0
2005-04-26 08:09:00,137.563,137.58,137.563,137.571,165200002.0
2005-04-26 08:10:00,137.558,137.558,137.55,137.555,92300000.0
2005-04-26 08:11:00,137.581,137.581,137.564,137.575,71300001.0
2005-04-26 08:12:00,137.58,137.599,137.572,137.599,202699999.0
2005-04-26 08:13:00,137.599,137.618,137.596,137.606,58500000.0
2005-04-26 08:14:00,137.591,137.597,137.582,137.597,60400000.0
2005-04-26 08:15:00,137.584,137.597,137.575,137.575,102099999.0
2005-04-26 08:16:00,137.573,137.583,137.57,137.578,65200000.0
2005-04-26 08:17:00,137.581,137.589,137.581,137.589,40700001.0
2005-04-26 08:18:00,137.592,137.617,137.592,137.61,67100002.0
2005-04-26 08:19:00,137.612,137.627,137.601,137.627,124599999.0
2005-04-26 08:20:00,137.639,137.656,137.638,137.656,73500000.0
2005-04-26 08:21:00,137.654,137.662,137.635,137.635,80300000.0
2005-04-26 08:22:00,137.623,137.623,137.607,137.614,81199999.0
2005-04-26 08:23:00,137.603,137.612,137.601,137.61,126400002.0
2005-04-26 08:24:00,137.599,137.611,137.589,137.611,128500001.0
2005-04-26 08:25:00,137.621,137.629,137.605,137.618,132000001.0
2005-04-26 08:26:00,137.64,137.64,137.627,137.638,59399999.0
2005-04-26 08:27:00,137.636,137.647,137.628,137.638,60100000.0
2005-04-26 08:28:00,137.65,137.665,137.643,137.657,126200002.0
2005-04-26 08:29:00,137.656,137.656,137.646,137.65,84899998.0
2005-04-26 08:30:00,137.627,137.633,137.61,137.61,63800001.0
2005-04-26 08:31:00,137.603,137.603,137.592,137.602,92399998.0
2005-04-26 08:32:00,137.608,137.624,137.599,137.624,67600001.0
2005-04-26 08:33:00,137.624,137.628,137.613,137.613,113299999.0
2005-04-26 08:34:00,137.62,137.634,137.615,137.633,169199997.0
2005-04-26 08:35:00,137.626,137.652,137.621,137.649,73100000.0
2005-04-26 08:36:00,137.659,137.666,137.654,137.659,107600001.0
2005-04-26 08:37:00,137.672,137.695,137.672,137.687,65300001.0
2005-04-26 08:38:00,137.702,137.704,137.685,137.685,93500001.0
2005-04-26 08:39:00,137.678,137.678,137.666,137.669,55200001.0
2005-04-26 08:40:00,137.664,137.664,137.653,137.664,93099998.0
2005-04-26 08:41:00,137.653,137.653,137.62,137.644,134300001.0
2005-04-26 08:42:00,137.641,137.647,137.632,137.643,86000001.0
2005-04-26 08:43:00,137.633,137.633,137.61,137.62,95100000.0
2005-04-26 08:44:00,137.593,137.602,137.583,137.602,64000000.0
2005-04-26 08:45:00,137.596,137.597,137.576,137.597,139400002.0
2005-04-26 08:46:00,137.598,137.623,137.589,137.616,168599999.0
2005-04-26 08:47:00,137.623,137.635,137.611,137.62,112899998.0
2005-04-26 08:48:00,137.621,137.634,137.615,137.634,71700000.0
2005-04-26 08:49:00,137.619,137.653,137.619,137.65,94200000.0
2005-04-26 08:50:00,137.646,137.65,137.631,137.644,90100001.0
2005-04-26 08:51:00,137.649,137.66,137.644,137.655,105899998.0
2005-04-26 08:52:00,137.647,137.689,137.647,137.682,93300001.0
2005-04-26 08:53:00,137.67,137.678,137.655,137.676,87099999.0
2005-04-26 08:54:00,137.674,137.678,137.666,137.671,164899999.0
2005-04-26 08:55:00,137.668,137.668,137.647,137.662,96100001.0
2005-04-26 08:56:00,137.658,137.658,137.636,137.647,37600000.0
2005-04-26 08:57:00,137.648,137.667,137.641,137.653,91300001.0
2005-04-26 08:58:00,137.651,137.653,137.642,137.643,100300001.0
2005-04-26 08:59:00,137.646,137.647,137.634,137.645,180799997.0
2005-04-26 09:00:00,137.638,137.643,137.632,137.64,76800001.0
2005-04-26 09:01:00,137.638,137.638,137.623,137.623,38700000.0
2005-04-26 09:02:00,137.625,137.646,137.625,137.646,82300001.0
2005-04-26 09:03:00,137.657,137.66,137.65,137.659,58600000.0
2005-04-26 09:04:00,137.643,137.645,137.628,137.64,99900001.0
2005-04-26 09:05:00,137.618,137.633,137.618,137.629,158199999.0
2005-04-26 09:06:00,137.621,137.622,137.611,137.62,68300000.0
2005-04-26 09:07:00,137.618,137.627,137.609,137.624,81500000.0
2005-04-26 09:08:00,137.63,137.636,137.622,137.636,67800000.0
2005-04-26 09:09:00,137.638,137.638,137.625,137.635,98699998.0
2005-04-26 09:10:00,137.618,137.622,137.612,137.621,99099999.0
2005-04-26 09:11:00,137.617,137.632,137.611,137.632,84799999.0
2005-04-26 09:12:00,137.627,137.635,137.605,137.618,131700002.0
2005-04-26 09:13:00,137.614,137.631,137.614,137.625,177600003.0
2005-04-26 09:14:00,137.637,137.65,137.614,137.629,80899999.0
2005-04-26 09:15:00,137.629,137.629,137.618,137.621,75899999.0
2005-04-26 09:16:00,137.628,137.628,137.623,137.623,105000000.0
2005-04-26 09:17:00,137.617,137.628,137.613,137.625,70799999.0
2005-04-26 09:18:00,137.624,137.64,137.624,137.64,95000000.0
2005-04-26 09:19:00,137.642,137.651,137.635,137.649,49200000.0
2005-04-26 09:20:00,137.653,137.667,137.651,137.664,84300000.0
2005-04-26 09:21:00,137.67,137.67,137.665,137.665,89000001.0
2005-04-26 09:22:00,137.673,137.675,137.664,137.67,121800000.0
2005-04-26 09:23:00,137.662,137.68,137.662,137.675,47800000.0
2005-04-26 09:24:00,137.673,137.674,137.645,137.648,79300000.0
2005-04-26 09:25:00,137.641,137.644,137.626,137.64,92600000.0
2005-04-26 09:26:00,137.638,137.656,137.634,137.65,83400002.0
2005-04-26 09:27:00,137.65,137.65,137.623,137.634,90399999.0
2005-04-26 09:28:00,137.628,137.651,137.621,137.65,142499999.0
2005-04-26 09:29:00,137.66,137.664,137.644,137.644,109700003.0
2005-04-26 09:30:00,137.638,137.654,137.634,137.654,89999999.0
2005-04-26 09:31:00,137.657,137.657,137.645,137.65,55499999.0
2005-04-26 09:32:00,137.64,137.644,137.633,137.64,149000001.0
2005-04-26 09:33:00,137.638,137.644,137.63,137.64,133699997.0
2005-04-26 09:34:00,137.645,137.651,137.628,137.628,60799999.0
2005-04-26 09:35:00,137.62,137.637,137.615,137.63,78200001.0
2005-04-26 09:36:00,137.641,137.641,137.625,137.641,51500000.0
2005-04-26 09:37:00,137.637,137.649,137.629,137.638,114600000.0
2005-04-26 09:38:00,137.636,137.636,137.623,137.629,52800000.0
2005-04-26 09:39:00,137.627,137.628,137.596,137.596,50100000.0
2005-04-26 09:40:00,137.588,137.599,137.585,137.587,180300000.0
2005-04-26 09:41:00,137.585,137.593,137.579,137.59,53600000.0
2005-04-26 09:42:00,137.587,137.591,137.579,137.591,46900001.0
2005-04-26 09:43:00,137.576,137.593,137.576,137.586,92699999.0
2005-04-26 09:44:00,137.573,137.573,137.564,137.565,38000000.0
2005-04-26 09:45:00,137.563,137.563,137.549,137.563,49900000.0
2005-04-26 09:46:00,137.559,137.568,137.559,137.567,73100001.0
2005-04-26 09:47:00,137.566,137.566,137.547,137.547,96299999.0
2005-04-26 09:48:00,137.538,137.554,137.537,137.539,236100005.0
2005-04-26 09:49:00,137.544,137.546,137.521,137.532,132900002.0
2005-04-26 09:50:00,137.529,137.539,137.52,137.535,150899999.0
2005-04-26 09:51:00,137.537,137.537,137.505,137.51,114600000.0
2005-04-26 09:52:00,137.503,137.511,137.495,137.501,61600000.0
2005-04-26 09:53:00,137.512,137.517,137.507,137.512,73299999.0
2005-04-26 09:54:00,137.515,137.515,137.51,137.513,85899999.0
2005-04-26 09:55:00,137.511,137.511,137.48,137.501,58000000.0
2005-04-26 09:56:00,137.504,137.516,137.497,137.497,91799999.0
2005-04-26 09:57:00,137.487,137.494,137.481,137.489,47700001.0
2005-04-26 09:58:00,137.477,137.477,137.452,137.455,76799999.0
2005-04-26 09:59:00,137.432,137.448,137.43,137.448,110200000.0
2005-04-26 10:00:00,137.428,137.452,137.427,137.449,145800000.0
2005-04-26 10:01:00,137.437,137.46,137.437,137.456,56799999.0
2005-04-26 10:02:00,137.443,137.443,137.42,137.433,50800000.0
2005-04-26 10:03:00,137.425,137.435,137.415,137.418,125100000.0
2005-04-26 10:04:00,137.426,137.433,137.423,137.43,174900000.0
2005-04-26 10:05:00,137.416,137.416,137.414,137.414,8000000.0
2005-04-26 10:06:00,137.427,137.435,137.423,137.434,77900001.0
2005-04-26 10:07:00,137.439,137.454,137.437,137.451,70000000.0
2005-04-26 10:08:00,137.463,137.466,137.453,137.462,79500000.0
2005-04-26 10:09:00,137.463,137.464,137.456,137.459,62699999.0
2005-04-26 10:10:00,137.473,137.473,137.462,137.471,52300000.0
2005-04-26 10:11:00,137.48,137.489,137.474,137.474,220000005.0
2005-04-26 10:12:00,137.477,137.477,137.466,137.47,94399999.0
2005-04-26 10:13:00,137.48,137.482,137.464,137.482,58100000.0
2005-04-26 10:14:00,137.478,137.492,137.478,137.484,41400000.0
2005-04-26 10:15:00,137.479,137.487,137.478,137.483,88700000.0
2005-04-26 10:16:00,137.475,137.482,137.474,137.48,51000000.0
2005-04-26 10:17:00,137.483,137.494,137.483,137.483,73600001.0
2005-04-26 10:18:00,137.482,137.482,137.466,137.466,106000000.0
2005-04-26 10:19:00,137.462,137.466,137.457,137.457,62399999.0
2005-04-26 10:20:00,137.462,137.467,137.452,137.465,107899999.0
2005-04-26 10:21:00,137.463,137.468,137.451,137.468,87500002.0
2005-04-26 10:22:00,137.457,137.458,137.433,137.446,179300003.0
2005-04-26 10:23:00,137.447,137.447,137.434,137.444,105099999.0
2005-04-26 10:24:00,137.443,137.443,137.417,137.417,51800000.0
2005-04-26 10:25:00,137.41,137.432,137.41,137.425,201000001.0
2005-04-26 10:26:00,137.412,137.415,137.404,137.404,95900000.0
2005-04-26 10:27:00,137.401,137.411,137.401,137.411,37900000.0
2005-04-26 10:28:00,137.394,137.41,137.394,137.405,98399999.0
2005-04-26 10:29:00,137.402,137.402,137.391,137.402,78399999.0
2005-04-26 10:30:00,137.4,137.415,137.395,137.411,118099998.0
2005-04-26 10:31:00,137.412,137.419,137.404,137.419,117300002.0
2005-04-26 10:32:00,137.423,137.423,137.41,137.412,67500000.0
2005-04-26 10:33:00,137.411,137.431,137.411,137.431,51700001.0
2005-04-26 10:34:00,137.429,137.434,137.41,137.41,32000000.0
2005-04-26 10:35:00,137.425,137.432,137.414,137.431,184099997.0
2005-04-26 10:36:00,137.438,137.448,137.434,137.439,80600001.0
2005-04-26 10:37:00,137.435,137.435,137.417,137.417,59899998.0
2005-04-26 10:38:00,137.422,137.43,137.418,137.418,56699999.0
2005-04-26 10:39:00,137.409,137.415,137.4,137.415,66899999.0
2005-04-26 10:40:00,137.413,137.413,137.398,137.409,95100000.0
2005-04-26 10:41:00,137.393,137.405,137.393,137.405,103400002.0
2005-04-26 10:42:00,137.398,137.401,137.385,137.391,78600000.0
2005-04-26 10:43:00,137.377,137.377,137.357,137.357,92400000.0
2005-04-26 10:44:00,137.365,137.385,137.361,137.385,118799998.0
2005-04-26 10:45:00,137.382,137.398,137.361,137.398,147300003.0
2005-04-26 10:46:00,137.407,137.408,137.399,137.408,76499999.0
2005-04-26 10:47:00,137.417,137.417,137.406,137.406,130000001.0
2005-04-26 10:48:00,137.418,137.419,137.411,137.418,67100000.0
2005-04-26 10:49:00,137.429,137.43,137.409,137.414,101799999.0
2005-04-26 10:50:00,137.411,137.419,137.402,137.402,97499999.0
2005-04-26 10:51:00,137.412,137.412,137.396,137.412,87500000.0
2005-04-26 10:52:00,137.415,137.417,137.405,137.405,148799997.0
2005-04-26 10:53:00,137.408,137.412,137.399,137.405,81099998.0
2005-04-26 10:54:00,137.417,137.42,137.388,137.389,102500000.0
2005-04-26 10:55:00,137.391,137.401,137.391,137.399,111899998.0
2005-04-26 10:56:00,137.412,137.418,137.397,137.397,56500000.0
2005-04-26 10:57:00,137.406,137.406,137.39,137.399,68900000.0
2005-04-26 10:58:00,137.396,137.404,137.391,137.397,99399999.0
2005-04-26 10:59:00,137.381,137.392,137.38,137.386,45700000.0
2005-04-26 11:00:00,137.394,137.394,137.38,137.39,101199998.0
2005-04-26 11:01:00,137.399,137.417,137.399,137.415,158399998.0
2005-04-26 11:02:00,137.393,137.397,137.378,137.397,66399999.0
2005-04-26 11:03:00,137.386,137.392,137.38,137.384,93999998.0
2005-04-26 11:04:00,137.381,137.403,137.381,137.396,103200002.0
2005-04-26 11:05:00,137.42,137.421,137.404,137.418,60299999.0
2005-04-26 11:06:00,137.434,137.438,137.424,137.438,111499999.0
2005-04-26 11:07:00,137.433,137.462,137.423,137.461,68799999.0
2005-04-26 11:08:00,137.468,137.47,137.452,137.469,87900001.0
2005-04-26 11:09:00,137.477,137.491,137.468,137.484,73800000.0
2005-04-26 11:10:00,137.483,137.483,137.471,137.476,211300002.0
2005-04-26 11:11:00,137.468,137.492,137.463,137.492,110999998.0
2005-04-26 11:12:00,137.502,137.51,137.495,137.5,129000002.0
2005-04-26 11:13:00,137.498,137.51,137.498,137.508,66300000.0
2005-04-26 11:14:00,137.504,137.531,137.504,137.531,50400000.0
2005-04-26 11:15:00,137.521,137.525,137.511,137.525,51100000.0
2005-04-26 11:16:00,137.514,137.529,137.514,137.52,87100001.0
2005-04-26 11:17:00,137.53,137.53,137.504,137.518,171399998.0
2005-04-26 11:18:00,137.519,137.521,137.509,137.518,133500004.0
2005-04-26 11:19:00,137.508,137.508,137.478,137.504,71100000.0
2005-04-26 11:20:00,137.503,137.505,137.485,137.485,34900000.0
2005-04-26 11:21:00,137.49,137.495,137.485,137.485,76599999.0
2005-04-26 11:22:00,137.48,137.487,137.474,137.487,97999999.0
2005-04-26 11:23:00,137.496,137.516,137.496,137.516,87500000.0
2005-04-26 11:24:00,137.516,137.516,137.492,137.502,70699998.0
2005-04-26 11:25:00,137.517,137.525,137.508,137.52,138000000.0
2005-04-26 11:26:00,137.508,137.508,137.483,137.483,153000000.0
2005-04-26 11:27:00,137.493,137.519,137.493,137.517,99200000.0
2005-04-26 11:28:00,137.535,137.54,137.492,137.492,122800000.0
2005-04-26 11:29:00,137.496,137.496,137.484,137.485,109600000.0
2005-04-26 11:30:00,137.482,137.493,137.482,137.487,63200001.0
2005-04-26 11:31:00,137.503,137.517,137.493,137.502,87000000.0
2005-04-26 11:32:00,137.504,137.511,137.491,137.504,49100001.0
2005-04-26 11:33:00,137.52,137.52,137.492,137.494,67700001.0
2005-04-26 11:34:00,137.504,137.504,137.485,137.488,40000000.0
2005-04-26 11:35:00,137.485,137.49,137.48,137.48,171300001.0
2005-04-26 11:36:00,137.495,137.496,137.482,137.496,126200000.0
2005-04-26 11:37:00,137.514,137.516,137.507,137.51,50100000.0
2005-04-26 11:38:00,137.517,137.534,137.517,137.529,51300001.0
2005-04-26 11:39:00,137.53,137.535,137.52,137.535,123700001.0
2005-04-26 11:40:00,137.498,137.498,137.474,137.474,76600002.0
2005-04-26 11:41:00,137.471,137.475,137.456,137.475,114000000.0
2005-04-26 11:42:00,137.484,137.499,137.484,137.49,89899998.0
2005-04-26 11:43:00,137.488,137.488,137.467,137.47,82600000.0
2005-04-26 11:44:00,137.47,137.47,137.453,137.468,91100000.0
2005-04-26 11:45:00,137.465,137.465,137.435,137.458,149900000.0
2005-04-26 11:46:00,137.464,137.469,137.464,137.464,51500000.0
2005-04-26 11:47:00,137.457,137.47,137.443,137.443,130599998.0
2005-04-26 11:48:00,137.451,137.461,137.447,137.458,123100001.0
2005-04-26 11:49:00,137.455,137.48,137.451,137.48,118400001.0
2005-04-26 11:50:00,137.487,137.512,137.483,137.512,159000003.0
2005-04-26 11:51:00,137.517,137.524,137.516,137.524,95800001.0
2005-04-26 11:52:00,137.496,137.519,137.496,137.51,72699999.0
2005-04-26 11:53:00,137.51,137.522,137.501,137.522,53600000.0
2005-04-26 11:54:00,137.519,137.519,137.491,137.507,84500001.0
2005-04-26 11:55:00,137.514,137.519,137.497,137.516,126099999.0
2005-04-26 11:56:00,137.522,137.522,137.494,137.497,94800001.0
2005-04-26 11:57:00,137.503,137.504,137.487,137.504,88200001.0
2005-04-26 11:58:00,137.514,137.525,137.504,137.504,65600000.0
2005-04-26 11:59:00,137.505,137.516,137.5,137.505,167700002.0
2005-04-26 12:00:00,137.499,137.516,137.491,137.516,85500000.0
2005-04-26 12:01:00,137.518,137.527,137.508,137.52,92500000.0
2005-04-26 12:02:00,137.522,137.529,137.515,137.517,51299999.0
2005-04-26 12:03:00,137.522,137.528,137.521,137.522,144300000.0
2005-04-26 12:04:00,137.523,137.523,137.511,137.516,84300000.0
2005-04-26 12:05:00,137.515,137.527,137.51,137.52,120299999.0
2005-04-26 12:06:00,137.522,137.529,137.52,137.522,92200001.0
2005-04-26 12:07:00,137.513,137.519,137.502,137.503,95900001.0
2005-04-26 12:08:00,137.506,137.531,137.506,137.528,29600000.0
2005-04-26 12:09:00,137.537,137.54,137.535,137.535,30400000.0
2005-04-26 12:10:00,137.539,137.539,137.515,137.519,136700003.0
2005-04-26 12:11:00,137.508,137.514,137.5,137.511,91300002.0
2005-04-26 12:12:00,137.505,137.521,137.505,137.521,86200000.0
2005-04-26 12:13:00,137.507,137.52,137.504,137.508,158899999.0
2005-04-26 12:14:00,137.502,137.522,137.498,137.512,132199998.0
2005-04-26 12:15:00,137.515,137.531,137.512,137.512,113300001.0
2005-04-26 12:16:00,137.505,137.505,137.495,137.502,129900002.0
2005-04-26 12:17:00,137.498,137.51,137.491,137.51,91799998.0
2005-04-26 12:18:00,137.51,137.513,137.501,137.513,70600000.0
2005-04-26 12:19:00,137.514,137.528,137.513,137.521,119700000.0
2005-04-26 12:20:00,137.526,137.529,137.519,137.524,82999999.0
2005-04-26 12:21:00,137.528,137.544,137.526,137.544,99799999.0
2005-04-26 12:22:00,137.563,137.573,137.56,137.56,82500000.0
2005-04-26 12:23:00,137.563,137.563,137.548,137.558,202200001.0
2005-04-26 12:24:00,137.56,137.565,137.555,137.562,54500000.0
2005-04-26 12:25:00,137.553,137.555,137.543,137.555,51100000.0
2005-04-26 12:26:00,137.555,137.557,137.543,137.557,85999999.0
2005-04-26 12:27:00,137.559,137.57,137.559,137.568,70899998.0
2005-04-26 12:28:00,137.55,137.55,137.535,137.537,50000000.0
2005-04-26 12:29:00,137.559,137.559,137.55,137.555,120000002.0
2005-04-26 12:30:00,137.553,137.562,137.542,137.562,86399999.0
2005-04-26 12:31:00,137.559,137.559,137.546,137.557,52800000.0
2005-04-26 12:32:00,137.567,137.567,137.548,137.552,83899999.0
2005-04-26 12:33:00,137.558,137.563,137.55,137.563,45600000.0
2005-04-26 12:34:00,137.552,137.558,137.549,137.558,117800001.0
2005-04-26 12:35:00,137.556,137.567,137.555,137.555,35900000.0
2005-04-26 12:36:00,137.558,137.569,137.551,137.559,173100001.0
2005-04-26 12:37:00,137.56,137.56,137.555,137.555,82100001.0
2005-04-26 12:38:00,137.553,137.569,137.553,137.563,104700001.0
2005-04-26 12:39:00,137.568,137.575,137.563,137.575,88999999.0
2005-04-26 12:40:00,137.573,137.577,137.566,137.577,19200000.0
2005-04-26 12:41:00,137.577,137.583,137.569,137.572,160200001.0
2005-04-26 12:42:00,137.566,137.577,137.56,137.56,73299999.0
2005-04-26 12:43:00,137.563,137.575,137.557,137.575,53099999.0
2005-04-26 12:44:00,137.559,137.568,137.557,137.557,117300000.0
2005-04-26 12:45:00,137.555,137.555,137.524,137.524,78000000.0
2005-04-26 12:46:00,137.515,137.517,137.505,137.505,115300001.0
2005-04-26 12:47:00,137.481,137.499,137.481,137.487,108200002.0
2005-04-26 12:48:00,137.496,137.496,137.488,137.488,102400002.0
2005-04-26 12:49:00,137.486,137.498,137.486,137.489,88199999.0
2005-04-26 12:50:00,137.49,137.495,137.48,137.49,97199998.0
2005-04-26 12:51:00,137.502,137.502,137.49,137.49,39900000.0
2005-04-26 12:52:00,137.49,137.49,137.485,137.485,61700001.0
2005-04-26 12:53:00,137.493,137.51,137.481,137.507,126299998.0
2005-04-26 12:54:00,137.48,137.496,137.48,137.485,97200001.0
2005-04-26 12:55:00,137.482,137.487,137.482,137.482,91600000.0
2005-04-26 12:56:00,137.48,137.483,137.473,137.475,78200000.0
2005-04-26 12:57:00,137.473,137.481,137.471,137.473,122100003.0
2005-04-26 12:58:00,137.48,137.492,137.474,137.492,212600001.0
2005-04-26 12:59:00,137.48,137.48,137.475,137.475,38100001.0
2005-04-26 13:00:00,137.476,137.492,137.476,137.492,52000000.0
2005-04-26 13:01:00,137.483,137.491,137.481,137.487,32800000.0
2005-04-26 13:02:00,137.488,137.508,137.488,137.498,112800002.0
2005-04-26 13:03:00,137.491,137.494,137.478,137.478,125700000.0
2005-04-26 13:04:00,137.482,137.482,137.471,137.479,75099999.0
2005-04-26 13:05:00,137.472,137.483,137.472,137.474,103999999.0
2005-04-26 13:06:00,137.469,137.469,137.438,137.438,29600000.0
2005-04-26 13:07:00,137.437,137.438,137.434,137.438,105200002.0
2005-04-26 13:08:00,137.433,137.435,137.43,137.432,91599998.0
2005-04-26 13:09:00,137.438,137.443,137.431,137.443,32800000.0
2005-04-26 13:10:00,137.424,137.427,137.41,137.427,108699998.0
2005-04-26 13:11:00,137.423,137.423,137.406,137.419,46400000.0
2005-04-26 13:12:00,137.413,137.421,137.413,137.415,88900001.0
2005-04-26 13:13:00,137.423,137.429,137.419,137.422,98800000.0
2005-04-26 13:14:00,137.415,137.427,137.415,137.427,112800002.0
2005-04-26 13:15:00,137.427,137.433,137.422,137.428,71199999.0
2005-04-26 13:16:00,137.425,137.441,137.425,137.437,97299998.0
2005-04-26 13:17:00,137.43,137.435,137.43,137.43,81599999.0
2005-04-26 13:18:00,137.433,137.452,137.429,137.452,148399998.0
2005-04-26 13:19:00,137.448,137.448,137.435,137.435,38000000.0
2005-04-26 13:20:00,137.441,137.441,137.433,137.433,69999999.0
2005-04-26 13:21:00,137.425,137.435,137.425,137.43,105999998.0
2005-04-26 13:22:00,137.433,137.436,137.432,137.433,96500000.0
2005-04-26 13:23:00,137.422,137.438,137.422,137.438,48700001.0
2005-04-26 13:24:00,137.44,137.445,137.435,137.445,118999999.0
2005-04-26 13:25:00,137.443,137.452,137.441,137.448,80799999.0
2005-04-26 13:26:00,137.447,137.449,137.436,137.449,80400000.0
2005-04-26 13:27:00,137.448,137.457,137.446,137.457,71799998.0
2005-04-26 13:28:00,137.442,137.478,137.442,137.478,107200002.0
2005-04-26 13:29:00,137.476,137.488,137.466,137.48,101500003.0
2005-04-26 13:30:00,137.484,137.49,137.484,137.488,44800000.0
2005-04-26 13:31:00,137.478,137.505,137.47,137.491,88599999.0
2005-04-26 13:32:00,137.481,137.499,137.481,137.487,83100001.0
2005-04-26 13:33:00,137.492,137.492,137.476,137.487,44900000.0
2005-04-26 13:34:00,137.482,137.51,137.482,137.51,92099998.0
2005-04-26 13:35:00,137.497,137.508,137.49,137.498,120999998.0
2005-04-26 13:36:00,137.517,137.517,137.491,137.492,165999997.0
2005-04-26 13:37:00,137.504,137.511,137.499,137.505,101600002.0
2005-04-26 13:38:00,137.507,137.517,137.502,137.504,84400001.0
2005-04-26 13:39:00,137.503,137.51,137.498,137.498,87700000.0
2005-04-26 13:40:00,137.51,137.522,137.51,137.52,20500000.0
2005-04-26 13:41:00,137.524,137.525,137.517,137.517,29300000.0
2005-04-26 13:42:00,137.507,137.557,137.505,137.557,119200000.0
2005-04-26 13:43:00,137.562,137.568,137.549,137.563,100799999.0
2005-04-26 13:44:00,137.564,137.564,137.557,137.558,127799999.0
2005-04-26 13:45:00,137.569,137.571,137.562,137.563,119200000.0
2005-04-26 13:46:00,137.555,137.567,137.55,137.566,129499999.0
2005-04-26 13:47:00,137.565,137.584,137.564,137.571,102400002.0
2005-04-26 13:48:00,137.57,137.577,137.56,137.56,102299999.0
2005-04-26 13:49:00,137.557,137.565,137.557,137.564,77200000.0
2005-04-26 13:50:00,137.558,137.575,137.558,137.575,56799999.0
2005-04-26 13:51:00,137.587,137.587,137.548,137.573,184800001.0
2005-04-26 13:52:00,137.568,137.575,137.564,137.57,170500001.0
2005-04-26 13:53:00,137.558,137.558,137.543,137.546,113300002.0
2005-04-26 13:54:00,137.53,137.555,137.525,137.548,106599999.0
2005-04-26 13:55:00,137.562,137.572,137.552,137.555,180400000.0
2005-04-26 13:56:00,137.54,137.544,137.534,137.534,84099998.0
2005-04-26 13:57:00,137.53,137.532,137.527,137.531,103700000.0
2005-04-26 13:58:00,137.546,137.546,137.532,137.534,121000003.0
2005-04-26 13:59:00,137.543,137.55,137.532,137.541,47200000.0
2005-04-26 14:00:00,137.548,137.548,137.529,137.535,130800001.0
2005-04-26 14:01:00,137.543,137.545,137.518,137.532,126699997.0
2005-04-26 14:02:00,137.529,137.529,137.513,137.528,51600001.0
2005-04-26 14:03:00,137.525,137.527,137.501,137.501,71399998.0
2005-04-26 14:04:00,137.509,137.521,137.505,137.521,68300001.0
2005-04-26 14:05:00,137.521,137.521,137.496,137.515,173300001.0
2005-04-26 14:06:00,137.522,137.523,137.512,137.517,103399999.0
2005-04-26 14:07:00,137.513,137.525,137.504,137.525,63600000.0
2005-04-26 14:08:00,137.518,137.528,137.508,137.519,204899997.0
2005-04-26 14:09:00,137.521,137.522,137.507,137.507,50700001.0
2005-04-26 14:10:00,137.523,137.523,137.494,137.494,63800001.0
2005-04-26 14:11:00,137.518,137.518,137.501,137.504,168599998.0
2005-04-26 14:12:00,137.52,137.52,137.498,137.506,62299999.0
2005-04-26 14:13:00,137.501,137.532,137.501,137.532,151300002.0
2005-04-26 14:14:00,137.538,137.538,137.512,137.52,114300001.0
2005-04-26 14:15:00,137.511,137.511,137.49,137.507,212700002.0
2005-04-26 14:16:00,137.5,137.506,137.493,137.506,90699999.0
2005-04-26 14:17:00,137.517,137.526,137.51,137.518,91400000.0
2005-04-26 14:18:00,137.519,137.53,137.51,137.524,67800000.0
2005-04-26 14:19:00,137.517,137.522,137.505,137.522,111500002.0
2005-04-26 14:20:00,137.518,137.525,137.511,137.525,56200000.0
2005-04-26 14:21:00,137.511,137.518,137.488,137.488,41600000.0
2005-04-26 14:22:00,137.5,137.506,137.485,137.5,119999999.0
2005-04-26 14:23:00,137.514,137.518,137.491,137.491,43200000.0
2005-04-26 14:24:00,137.501,137.518,137.485,137.518,50100000.0
2005-04-26 14:25:00,137.513,137.554,137.513,137.554,89800001.0
2005-04-26 14:26:00,137.582,137.583,137.555,137.555,106300000.0
2005-04-26 14:27:00,137.553,137.553,137.534,137.54,125000001.0
2005-04-26 14:28:00,137.548,137.557,137.541,137.557,94000000.0
2005-04-26 14:29:00,137.549,137.568,137.538,137.568,47999999.0
2005-04-26 14:30:00,137.561,137.565,137.554,137.554,33100000.0
2005-04-26 14:31:00,137.558,137.558,137.524,137.53,46200000.0
2005-04-26 14:32:00,137.535,137.549,137.53,137.547,64999999.0
2005-04-26 14:33:00,137.548,137.562,137.545,137.558,82200001.0
2005-04-26 14:34:00,137.554,137.554,137.547,137.55,66300000.0
2005-04-26 14:35:00,137.55,137.556,137.54,137.556,124699999.0
2005-04-26 14:36:00,137.556,137.556,137.54,137.55,122100000.0
2005-04-26 14:37:00,137.55,137.551,137.535,137.541,124600002.0
2005-04-26 14:38:00,137.545,137.551,137.535,137.535,90399999.0
2005-04-26 14:39:00,137.545,137.55,137.533,137.535,58499999.0
2005-04-26 14:40:00,137.538,137.54,137.526,137.539,90099999.0
2005-04-26 14:41:00,137.539,137.541,137.521,137.523,118500001.0
2005-04-26 14:42:00,137.507,137.529,137.507,137.521,95500000.0
2005-04-26 14:43:00,137.527,137.527,137.506,137.506,87700001.0
2005-04-26 14:44:00,137.523,137.525,137.516,137.524,173399997.0
2005-04-26 14:45:00,137.524,137.538,137.524,137.538,87699999.0
2005-04-26 14:46:00,137.527,137.545,137.527,137.534,41100000.0
2005-04-26 14:47:00,137.526,137.555,137.524,137.553,36300000.0
2005-04-26 14:48:00,137.56,137.567,137.551,137.567,95599998.0
2005-04-26 14:49:00,137.56,137.56,137.541,137.541,118599999.0
2005-04-26 14:50:00,137.553,137.564,137.55,137.55,86300001.0
2005-04-26 14:51:00,137.548,137.555,137.542,137.555,165699999.0
2005-04-26 14:52:00,137.543,137.555,137.541,137.555,63100002.0
2005-04-26 14:53:00,137.543,137.555,137.543,137.552,55899999.0
2005-04-26 14:54:00,137.548,137.578,137.548,137.578,82900000.0
2005-04-26 14:55:00,137.574,137.581,137.57,137.574,142900001.0
2005-04-26 14:56:00,137.58,137.587,137.566,137.566,149199997.0
2005-04-26 14:57:00,137.56,137.569,137.557,137.569,57600000.0
2005-04-26 14:58:00,137.555,137.563,137.551,137.551,32200000.0
2005-04-26 14:59:00,137.556,137.556,137.541,137.541,74599999.0
2005-04-26 15:00:00,137.554,137.554,137.537,137.546,84499999.0
2005-04-26 15:01:00,137.553,137.561,137.543,137.55,67400000.0
2005-04-26 15:02:00,137.555,137.561,137.553,137.558,71099999.0
2005-04-26 15:03:00,137.558,137.561,137.553,137.558,99099999.0
2005-04-26 15:04:00,137.569,137.572,137.551,137.555,182400002.0
2005-04-26 15:05:00,137.546,137.562,137.546,137.56,44700000.0
2005-04-26 15:06:00,137.562,137.572,137.56,137.572,62700001.0
2005-04-26 15:07:00,137.567,137.567,137.543,137.543,117900003.0
2005-04-26 15:08:00,137.553,137.555,137.542,137.545,110600002.0
2005-04-26 15:09:00,137.542,137.555,137.542,137.547,59500001.0
2005-04-26 15:10:00,137.518,137.526,137.516,137.525,27300000.0
2005-04-26 15:11:00,137.523,137.543,137.522,137.543,70299998.0
2005-04-26 15:12:00,137.543,137.558,137.543,137.557,166699997.0
2005-04-26 15:13:00,137.563,137.599,137.563,137.599,77600000.0
2005-04-26 15:14:00,137.591,137.597,137.58,137.59,134000000.0
2005-04-26 15:15:00,137.562,137.586,137.562,137.586,141299998.0
2005-04-26 15:16:00,137.587,137.622,137.586,137.615,189599994.0
2005-04-26 15:17:00,137.626,137.631,137.618,137.625,63600000.0
2005-04-26 15:18:00,137.617,137.622,137.604,137.622,123299999.0
2005-04-26 15:19:00,137.621,137.621,137.606,137.614,69099999.0
2005-04-26 15:20:00,137.613,137.615,137.601,137.614,37800000.0
2005-04-26 15:21:00,137.606,137.607,137.592,137.6,133799996.0
2005-04-26 15:22:00,137.602,137.605,137.594,137.605,34900000.0
2005-04-26 15:23:00,137.596,137.608,137.589,137.589,127299998.0
2005-04-26 15:24:00,137.592,137.601,137.583,137.596,123399998.0
2005-04-26 15:25:00,137.618,137.632,137.609,137.626,109900002.0
2005-04-26 15:26:00,137.652,137.661,137.626,137.64,79700002.0
2005-04-26 15:27:00,137.648,137.667,137.641,137.656,111099999.0
2005-04-26 15:28:00,137.669,137.674,137.652,137.672,65100000.0
2005-04-26 15:29:00,137.667,137.682,137.665,137.682,119500002.0
2005-04-26 15:30:00,137.675,137.675,137.663,137.67,54800000.0
2005-04-26 15:31:00,137.662,137.662,137.657,137.66,26200000.0
2005-04-26 15:32:00,137.647,137.648,137.637,137.64,69600000.0
2005-04-26 15:33:00,137.64,137.645,137.629,137.63,62800000.0
2005-04-26 15:34:00,137.638,137.64,137.63,137.638,137400000.0
2005-04-26 15:35:00,137.643,137.657,137.633,137.65,91600001.0
2005-04-26 15:36:00,137.666,137.668,137.647,137.652,149700001.0
2005-04-26 15:37:00,137.668,137.668,137.651,137.654,101499998.0
2005-04-26 15:38:00,137.637,137.649,137.637,137.644,62099999.0
2005-04-26 15:39:00,137.643,137.654,137.643,137.654,100500001.0
2005-04-26 15:40:00,137.648,137.648,137.635,137.646,71500000.0
2005-04-26 15:41:00,137.637,137.658,137.635,137.639,104499998.0
2005-04-26 15:42:00,137.638,137.646,137.638,137.645,52300000.0
2005-04-26 15:43:00,137.642,137.651,137.637,137.651,176300001.0
2005-04-26 15:44:00,137.646,137.662,137.646,137.654,141400001.0
2005-04-26 15:45:00,137.652,137.654,137.644,137.644,136800003.0
2005-04-26 15:46:00,137.639,137.651,137.639,137.648,91099999.0
2005-04-26 15:47:00,137.652,137.692,137.638,137.689,58900000.0
2005-04-26 15:48:00,137.676,137.68,137.638,137.68,149899996.0
2005-04-26 15:49:00,137.713,137.719,137.679,137.679,76000000.0
2005-04-26 15:50:00,137.674,137.674,137.65,137.673,99100001.0
2005-04-26 15:51:00,137.675,137.681,137.674,137.674,47999999.0
2005-04-26 15:52:00,137.674,137.674,137.645,137.648,39300000.0
2005-04-26 15:53:00,137.654,137.665,137.649,137.655,91800000.0
2005-04-26 15:54:00,137.661,137.663,137.611,137.62,44300000.0
2005-04-26 15:55:00,137.623,137.632,137.62,137.629,81100001.0
2005-04-26 15:56:00,137.64,137.64,137.625,137.637,89499999.0
2005-04-26 15:57:00,137.633,137.638,137.618,137.618,115499999.0
2005-04-26 15:58:00,137.625,137.641,137.624,137.641,92000001.0
2005-04-26 15:59:00,137.636,137.636,137.632,137.632,11200000.0
2005-04-26 16:00:00,137.6,137.604,137.531,137.562,102400000.0
2005-04-26 16:01:00,137.535,137.554,137.514,137.53,145300002.0
2005-04-26 16:02:00,137.521,137.539,137.507,137.516,152400001.0
2005-04-26 16:03:00,137.512,137.599,137.508,137.599,44800000.0
2005-04-26 16:04:00,137.617,137.627,137.612,137.627,84400000.0
2005-04-26 16:05:00,137.618,137.625,137.602,137.624,88300002.0
2005-04-26 16:06:00,137.618,137.622,137.602,137.603,76200001.0
2005-04-26 16:07:00,137.585,137.597,137.572,137.572,180300002.0
2005-04-26 16:08:00,137.55,137.561,137.538,137.545,224300000.0
2005-04-26 16:09:00,137.53,137.54,137.506,137.511,77499999.0
2005-04-26 16:10:00,137.51,137.51,137.445,137.46,52200000.0
2005-04-26 16:11:00,137.462,137.476,137.457,137.459,65100000.0
2005-04-26 16:12:00,137.453,137.454,137.443,137.443,39000000.0
2005-04-26 16:13:00,137.457,137.471,137.449,137.46,146799998.0
2005-04-26 16:14:00,137.462,137.465,137.44,137.445,71400001.0
2005-04-26 16:15:00,137.435,137.435,137.405,137.415,54499999.0
2005-04-26 16:16:00,137.422,137.428,137.396,137.422,101500000.0
2005-04-26 16:17:00,137.445,137.456,137.429,137.456,88799999.0
2005-04-26 16:18:00,137.442,137.442,137.402,137.413,64200000.0
2005-04-26 16:19:00,137.42,137.431,137.395,137.431,85599999.0
2005-04-26 16:20:00,137.45,137.45,137.407,137.41,112100001.0
2005-04-26 16:21:00,137.414,137.42,137.408,137.414,37800000.0
2005-04-26 16:22:00,137.416,137.427,137.406,137.418,70399999.0
2005-04-26 16:23:00,137.419,137.442,137.415,137.44,173399999.0
2005-04-26 16:24:00,137.43,137.43,137.401,137.403,71800000.0
2005-04-26 16:25:00,137.412,137.412,137.402,137.412,201500001.0
2005-04-26 16:26:00,137.403,137.403,137.385,137.385,70999999.0
2005-04-26 16:27:00,137.368,137.368,137.356,137.359,43200000.0
2005-04-26 16:28:00,137.364,137.369,137.342,137.353,90300000.0
2005-04-26 16:29:00,137.343,137.375,137.343,137.374,75000001.0
2005-04-26 16:30:00,137.385,137.394,137.37,137.389,127000001.0
2005-04-26 16:31:00,137.365,137.376,137.363,137.376,91200000.0
2005-04-26 16:32:00,137.37,137.378,137.36,137.36,130399997.0
2005-04-26 16:33:00,137.372,137.375,137.356,137.363,120199999.0
2005-04-26 16:34:00,137.374,137.382,137.354,137.38,147599998.0
2005-04-26 16:35:00,137.387,137.394,137.385,137.393,31000000.0
2005-04-26 16:36:00,137.385,137.401,137.385,137.392,118899996.0
2005-04-26 16:37:00,137.375,137.422,137.375,137.422,155700002.0
2005-04-26 16:38:00,137.418,137.418,137.385,137.401,60800000.0
2005-04-26 16:39:00,137.402,137.402,137.377,137.399,63400000.0
2005-04-26 16:40:00,137.402,137.406,137.387,137.398,109800000.0
2005-04-26 16:41:00,137.401,137.411,137.384,137.394,104699999.0
2005-04-26 16:42:00,137.407,137.407,137.389,137.393,127700000.0
2005-04-26 16:43:00,137.41,137.415,137.393,137.393,66000001.0
2005-04-26 16:44:00,137.393,137.445,137.393,137.445,143900001.0
2005-04-26 16:45:00,137.455,137.455,137.43,137.437,38400000.0
2005-04-26 16:46:00,137.447,137.46,137.427,137.427,95700000.0
2005-04-26 16:47:00,137.429,137.439,137.426,137.435,149600000.0
2005-04-26 16:48:00,137.423,137.427,137.404,137.409,120700000.0
2005-04-26 16:49:00,137.421,137.431,137.406,137.425,63600001.0
2005-04-26 16:50:00,137.429,137.429,137.395,137.4,117399998.0
2005-04-26 16:51:00,137.414,137.419,137.393,137.395,108500000.0
2005-04-26 16:52:00,137.375,137.375,137.342,137.342,172099999.0
2005-04-26 16:53:00,137.353,137.361,137.34,137.351,100000002.0
2005-04-26 16:54:00,137.343,137.349,137.329,137.335,84800001.0
2005-04-26 16:55:00,137.335,137.335,137.327,137.335,58500000.0
2005-04-26 16:56:00,137.339,137.343,137.331,137.333,163999998.0
2005-04-26 16:57:00,137.336,137.344,137.32,137.344,126700002.0
2005-04-26 16:58:00,137.35,137.35,137.33,137.348,160200000.0
2005-04-26 16:59:00,137.353,137.398,137.338,137.398,62700001.0
2005-04-26 17:00:00,137.418,137.435,137.394,137.435,140200000.0
2005-04-26 17:01:00,137.425,137.425,137.404,137.405,67499999.0
2005-04-26 17:02:00,137.413,137.435,137.411,137.432,115600000.0
2005-04-26 17:03:00,137.421,137.421,137.399,137.405,131199999.0
2005-04-26 17:04:00,137.408,137.43,137.406,137.43,148800003.0
2005-04-26 17:05:00,137.422,137.446,137.422,137.442,90900000.0
2005-04-26 17:06:00,137.44,137.46,137.44,137.445,151100002.0
2005-04-26 17:07:00,137.451,137.454,137.427,137.427,91299998.0
2005-04-26 17:08:00,137.403,137.412,137.388,137.412,105299998.0
2005-04-26 17:09:00,137.427,137.436,137.424,137.434,126699998.0
2005-04-26 17:10:00,137.45,137.459,137.437,137.437,65100001.0
2005-04-26 17:11:00,137.428,137.442,137.42,137.442,80299999.0
2005-04-26 17:12:00,137.458,137.461,137.437,137.45,145700000.0
2005-04-26 17:13:00,137.442,137.443,137.421,137.421,121299999.0
2005-04-26 17:14:00,137.439,137.442,137.433,137.442,77099999.0
2005-04-26 17:15:00,137.435,137.45,137.435,137.435,57400000.0
2005-04-26 17:16:00,137.422,137.422,137.404,137.418,78600000.0
2005-04-26 17:17:00,137.415,137.415,137.396,137.401,43100001.0
2005-04-26 17:18:00,137.402,137.425,137.396,137.425,44100000.0
2005-04-26 17:19:00,137.428,137.443,137.42,137.43,121000002.0
2005-04-26 17:20:00,137.437,137.437,137.403,137.403,64499999.0
2005-04-26 17:21:00,137.403,137.404,137.378,137.379,84400000.0
2005-04-26 17:22:00,137.374,137.4,137.373,137.4,68699999.0
2005-04-26 17:23:00,137.394,137.394,137.376,137.387,81700000.0
2005-04-26 17:24:00,137.385,137.392,137.374,137.385,98500000.0
2005-04-26 17:25:00,137.382,137.392,137.382,137.392,26800000.0
2005-04-26 17:26:00,137.398,137.409,137.39,137.4,105900000.0
2005-04-26 17:27:00,137.396,137.406,137.392,137.397,96299998.0
2005-04-26 17:28:00,137.383,137.385,137.373,137.385,71600000.0
2005-04-26 17:29:00,137.387,137.403,137.379,137.403,79100000.0
2005-04-26 17:30:00,137.398,137.398,137.373,137.375,92399999.0
2005-04-26 17:31:00,137.387,137.415,137.387,137.415,72400000.0
2005-04-26 17:32:00,137.399,137.415,137.395,137.415,108500001.0
2005-04-26 17:33:00,137.419,137.433,137.411,137.43,83899998.0
2005-04-26 17:34:00,137.44,137.44,137.416,137.421,87000001.0
2005-04-26 17:35:00,137.432,137.451,137.428,137.444,226500002.0
2005-04-26 17:36:00,137.438,137.455,137.43,137.455,79099998.0
2005-04-26 17:37:00,137.469,137.469,137.442,137.455,120799998.0
2005-04-26 17:38:00,137.447,137.455,137.446,137.45,110199999.0
2005-04-26 17:39:00,137.44,137.449,137.44,137.448,102099999.0
2005-04-26 17:40:00,137.441,137.442,137.438,137.439,68700000.0
2005-04-26 17:41:00,137.437,137.437,137.415,137.417,179500005.0
2005-04-26 17:42:00,137.429,137.43,137.42,137.42,49599999.0
2005-04-26 17:43:00,137.427,137.427,137.416,137.42,83099999.0
2005-04-26 17:44:00,137.418,137.419,137.411,137.418,78999999.0
2005-04-26 17:45:00,137.414,137.425,137.414,137.425,91400001.0
2005-04-26 17:46:00,137.417,137.423,137.41,137.423,58400001.0
2005-04-26 17:47:00,137.422,137.425,137.409,137.419,77000000.0
2005-04-26 17:48:00,137.437,137.441,137.427,137.441,101100002.0
2005-04-26 17:49:00,137.435,137.443,137.42,137.443,80000000.0
2005-04-26 17:50:00,137.45,137.456,137.443,137.456,113599998.0
2005-04-26 17:51:00,137.455,137.455,137.437,137.454,153400001.0
2005-04-26 17:52:00,137.444,137.444,137.417,137.427,113599999.0
2005-04-26 17:53:00,137.415,137.415,137.408,137.409,83099998.0
2005-04-26 17:54:00,137.406,137.421,137.399,137.421,55500001.0
2005-04-26 17:55:00,137.412,137.412,137.399,137.403,90899998.0
2005-04-26 17:56:00,137.392,137.414,137.388,137.408,94600000.0
2005-04-26 17:57:00,137.403,137.408,137.384,137.408,30000000.0
2005-04-26 17:58:00,137.401,137.421,137.4,137.409,72499999.0
2005-04-26 17:59:00,137.415,137.435,137.415,137.434,81499998.0
2005-04-26 18:00:00,137.417,137.421,137.397,137.408,98999998.0
2005-04-26 18:01:00,137.4,137.445,137.4,137.42,1352599995.0
2005-04-26 18:02:00,137.41,137.42,137.39,137.42,2028599999.0
2005-04-26 18:03:00,137.411,137.43,137.407,137.428,2028599999.0
2005-04-26 18:04:00,137.418,137.425,137.39,137.425,1511299994.0
2005-04-26 18:05:00,137.426,137.426,137.397,137.423,1727500010.0
2005-04-26 18:06:00,137.415,137.415,137.394,137.406,1019900000.0
2005-04-26 18:07:00,137.403,137.413,137.4,137.406,1806700002.0
2005-04-26 18:08:00,137.407,137.424,137.405,137.421,1540899995.0
2005-04-26 18:09:00,137.417,137.432,137.413,137.413,1367000001.0
2005-04-26 18:10:00,137.42,137.447,137.42,137.446,982100003.0
2005-04-26 18:11:00,137.442,137.465,137.442,137.458,738799998.0
2005-04-26 18:12:00,137.45,137.468,137.438,137.442,808100004.0
2005-04-26 18:13:00,137.438,137.477,137.438,137.472,1416900001.0
2005-04-26 18:14:00,137.466,137.486,137.466,137.472,1438200000.0
2005-04-26 18:15:00,137.465,137.472,137.452,137.452,1691299997.0
2005-04-26 18:16:00,137.457,137.468,137.434,137.447,1322299993.0
2005-04-26 18:17:00,137.445,137.453,137.437,137.445,672299998.0
2005-04-26 18:18:00,137.425,137.425,137.372,137.378,482399998.0
2005-04-26 18:19:00,137.369,137.385,137.349,137.37,774099997.0
2005-04-26 18:20:00,137.382,137.403,137.311,137.396,1750500004.0
2005-04-26 18:21:00,137.395,137.401,137.338,137.367,1283899997.0
2005-04-26 18:22:00,137.378,137.38,137.359,137.365,866600001.0
2005-04-26 18:23:00,137.346,137.38,137.303,137.359,1558500012.0
2005-04-26 18:24:00,137.367,137.372,137.3,137.36,1083800001.0
2005-04-26 18:25:00,137.368,137.4,137.306,137.394,1159000002.0
2005-04-26 18:26:00,137.383,137.385,137.308,137.372,1053700001.0
2005-04-26 18:27:00,137.383,137.396,137.375,137.385,621299998.0
2005-04-26 18:28:00,137.395,137.395,137.387,137.39,978099990.0
2005-04-26 18:29:00,137.394,137.394,137.368,137.37,688799996.0
2005-04-26 18:30:00,137.363,137.378,137.347,137.375,441600000.0
2005-04-26 18:31:00,137.373,137.373,137.303,137.36,972299997.0
2005-04-26 18:32:00,137.365,137.369,137.341,137.358,1415400014.0
2005-04-26 18:33:00,137.381,137.401,137.374,137.392,1495699997.0
2005-04-26 18:34:00,137.383,137.402,137.382,137.393,1358100002.0
2005-04-26 18:35:00,137.405,137.405,137.392,137.4,1250599991.0
2005-04-26 18:36:00,137.397,137.4,137.386,137.4,681199996.0
2005-04-26 18:37:00,137.401,137.401,137.388,137.399,660200000.0
2005-04-26 18:38:00,137.398,137.411,137.397,137.405,411999999.0
2005-04-26 18:39:00,137.4,137.424,137.4,137.418,361899998.0
2005-04-26 18:40:00,137.421,137.427,137.397,137.41,881000001.0
2005-04-26 18:41:00,137.422,137.433,137.414,137.433,434299997.0
2005-04-26 18:42:00,137.438,137.442,137.425,137.425,630599996.0
2005-04-26 18:43:00,137.437,137.439,137.423,137.423,215000000.0
2005-04-26 18:44:00,137.418,137.441,137.417,137.441,410900000.0
2005-04-26 18:45:00,137.439,137.441,137.429,137.438,420999995.0
2005-04-26 18:46:00,137.443,137.47,137.443,137.47,492300002.0
2005-04-26 18:47:00,137.465,137.465,137.41,137.428,143000003.0
2005-04-26 18:48:00,137.444,137.483,137.433,137.454,476800000.0
2005-04-26 18:49:00,137.456,137.469,137.456,137.468,637999997.0
2005-04-26 18:50:00,137.468,137.474,137.454,137.468,828999992.0
2005-04-26 18:51:00,137.468,137.471,137.451,137.467,557699999.0
2005-04-26 18:52:00,137.471,137.471,137.445,137.447,731200008.0
2005-04-26 18:53:00,137.456,137.483,137.45,137.46,1041499997.0
2005-04-26 18:54:00,137.456,137.457,137.44,137.445,944000001.0
2005-04-26 18:55:00,137.445,137.457,137.437,137.445,1019599992.0
2005-04-26 18:56:00,137.445,137.455,137.44,137.445,361199999.0
2005-04-26 18:57:00,137.448,137.453,137.438,137.445,629000000.0
2005-04-26 18:58:00,137.454,137.456,137.438,137.452,694000000.0
2005-04-26 18:59:00,137.452,137.46,137.439,137.45,883299996.0
2005-04-26 19:00:00,137.435,137.449,137.434,137.449,384799997.0
2005-04-26 19:01:00,137.448,137.449,137.439,137.448,356000001.0
2005-04-26 19:02:00,137.46,137.474,137.455,137.458,236399996.0
2005-04-26 19:03:00,137.454,137.482,137.454,137.468,817899994.0
2005-04-26 19:04:00,137.459,137.476,137.451,137.476,445299994.0
2005-04-26 19:05:00,137.472,137.472,137.45,137.45,627899996.0
2005-04-26 19:06:00,137.455,137.47,137.45,137.46,976699989.0
2005-04-26 19:07:00,137.469,137.471,137.453,137.455,1015399997.0
2005-04-26 19:08:00,137.464,137.486,137.464,137.483,900500001.0
2005-04-26 19:09:00,137.476,137.492,137.452,137.462,853099996.0
2005-04-26 19:10:00,137.467,137.474,137.458,137.463,129100001.0
2005-04-26 19:11:00,137.46,137.471,137.455,137.455,477999994.0
2005-04-26 19:12:00,137.46,137.477,137.46,137.468,378699998.0
2005-04-26 19:13:00,137.474,137.474,137.464,137.466,126000001.0
2005-04-26 19:14:00,137.462,137.469,137.453,137.468,386700000.0
2005-04-26 19:15:00,137.475,137.488,137.473,137.479,789999997.0
2005-04-26 19:16:00,137.447,137.473,137.435,137.464,325499999.0
2005-04-26 19:17:00,137.471,137.486,137.462,137.462,388100001.0
2005-04-26 19:18:00,137.467,137.475,137.457,137.469,257700001.0
2005-04-26 19:19:00,137.46,137.465,137.449,137.46,691599999.0
2005-04-26 19:20:00,137.474,137.477,137.454,137.454,428800000.0
2005-04-26 19:21:00,137.47,137.488,137.466,137.48,520800002.0
2005-04-26 19:22:00,137.475,137.475,137.455,137.455,61799999.0
2005-04-26 19:23:00,137.469,137.479,137.466,137.478,1126400006.0
2005-04-26 19:24:00,137.462,137.466,137.414,137.466,634399996.0
2005-04-26 19:25:00,137.455,137.46,137.425,137.456,605899999.0
2005-04-26 19:26:00,137.46,137.507,137.423,137.463,1202799998.0
2005-04-26 19:27:00,137.475,137.514,137.424,137.514,724899997.0
2005-04-26 19:28:00,137.5,137.5,137.421,137.491,499400000.0
2005-04-26 19:29:00,137.502,137.502,137.477,137.479,243699998.0
2005-04-26 19:30:00,137.483,137.501,137.483,137.49,865099995.0
2005-04-26 19:31:00,137.474,137.483,137.466,137.475,675200004.0
2005-04-26 19:32:00,137.472,137.488,137.465,137.486,835299994.0
2005-04-26 19:33:00,137.497,137.498,137.475,137.492,619999996.0
2005-04-26 19:34:00,137.504,137.504,137.49,137.498,1002199993.0
2005-04-26 19:35:00,137.493,137.507,137.492,137.492,542300004.0
2005-04-26 19:36:00,137.498,137.521,137.495,137.518,463600001.0
2005-04-26 19:37:00,137.492,137.52,137.492,137.508,139600001.0
2005-04-26 19:38:00,137.52,137.526,137.506,137.512,575399996.0
2005-04-26 19:39:00,137.515,137.543,137.515,137.525,703299998.0
2005-04-26 19:40:00,137.525,137.525,137.496,137.512,528099997.0
2005-04-26 19:41:00,137.499,137.525,137.499,137.505,771799998.0
2005-04-26 19:42:00,137.505,137.534,137.505,137.533,440300000.0
2005-04-26 19:43:00,137.532,137.543,137.526,137.54,180600001.0
2005-04-26 19:44:00,137.548,137.571,137.538,137.549,453400000.0
2005-04-26 19:45:00,137.546,137.581,137.516,137.581,140799999.0
2005-04-26 19:46:00,137.595,137.595,137.535,137.577,469699998.0
2005-04-26 19:47:00,137.572,137.591,137.572,137.581,147800000.0
2005-04-26 19:48:00,137.571,137.58,137.565,137.569,872899992.0
2005-04-26 19:49:00,137.58,137.584,137.564,137.574,258499996.0
2005-04-26 19:50:00,137.567,137.567,137.553,137.553,253799998.0
2005-04-26 19:51:00,137.548,137.548,137.534,137.542,314600000.0
2005-04-26 19:52:00,137.54,137.549,137.531,137.535,561300000.0
2005-04-26 19:53:00,137.529,137.537,137.52,137.527,478900000.0
2005-04-26 19:54:00,137.528,137.543,137.523,137.543,251299998.0
2005-04-26 19:55:00,137.543,137.543,137.522,137.522,239299999.0
2005-04-26 19:56:00,137.517,137.517,137.501,137.503,309900003.0
2005-04-26 19:57:00,137.499,137.508,137.491,137.5,619600000.0
2005-04-26 19:58:00,137.507,137.516,137.499,137.499,607399992.0
2005-04-26 19:59:00,137.5,137.505,137.495,137.498,482499996.0
2005-04-26 20:00:00,137.51,137.529,137.509,137.512,167199997.0
2005-04-26 20:01:00,137.504,137.519,137.501,137.503,405799996.0
2005-04-26 20:02:00,137.514,137.527,137.505,137.519,315099997.0
2005-04-26 20:03:00,137.522,137.522,137.502,137.502,309199998.0
2005-04-26 20:04:00,137.505,137.524,137.501,137.505,394500000.0
2005-04-26 20:05:00,137.504,137.528,137.504,137.505,706299998.0
2005-04-26 20:06:00,137.505,137.514,137.491,137.5,588699994.0
2005-04-26 20:07:00,137.502,137.506,137.489,137.505,335500005.0
2005-04-26 20:08:00,137.508,137.511,137.496,137.5,574800001.0
2005-04-26 20:09:00,137.509,137.512,137.492,137.498,398100000.0
2005-04-26 20:10:00,137.491,137.509,137.491,137.5,300499998.0
2005-04-26 20:11:00,137.503,137.511,137.49,137.511,760399994.0
2005-04-26 20:12:00,137.5,137.506,137.492,137.5,791500003.0
2005-04-26 20:13:00,137.498,137.504,137.496,137.498,337899998.0
2005-04-26 20:14:00,137.491,137.503,137.49,137.494,407599999.0
2005-04-26 20:15:00,137.495,137.495,137.48,137.485,707199993.0
2005-04-26 20:16:00,137.483,137.506,137.481,137.494,503600002.0
2005-04-26 20:17:00,137.499,137.524,137.499,137.508,251599998.0
2005-04-26 20:18:00,137.525,137.538,137.51,137.53,164599999.0
2005-04-26 20:19:00,137.51,137.523,137.506,137.506,504499998.0
2005-04-26 20:20:00,137.507,137.522,137.499,137.517,238800002.0
2005-04-26 20:21:00,137.53,137.541,137.523,137.532,373099999.0
2005-04-26 20:22:00,137.528,137.528,137.512,137.519,446899998.0
2005-04-26 20:23:00,137.52,137.525,137.51,137.515,388200000.0
2005-04-26 20:24:00,137.52,137.52,137.515,137.52,217199997.0
2005-04-26 20:25:00,137.509,137.512,137.499,137.508,459299996.0
2005-04-26 20:26:00,137.514,137.527,137.512,137.52,370500002.0
2005-04-26 20:27:00,137.519,137.522,137.507,137.512,728099998.0
2005-04-26 20:28:00,137.51,137.529,137.51,137.519,913799993.0
2005-04-26 20:29:00,137.528,137.534,137.516,137.522,1128299990.0
2005-04-26 20:30:00,137.52,137.535,137.51,137.52,2123400014.0
2005-04-26 20:31:00,137.518,137.522,137.502,137.517,1422099997.0
2005-04-26 20:32:00,137.509,137.515,137.491,137.507,1204200001.0
2005-04-26 20:33:00,137.498,137.505,137.491,137.505,520999998.0
2005-04-26 20:34:00,137.5,137.507,137.491,137.5,388299999.0
2005-04-26 20:35:00,137.499,137.499,137.487,137.49,373900002.0
2005-04-26 20:36:00,137.488,137.493,137.48,137.49,450800002.0
2005-04-26 20:37:00,137.485,137.485,137.443,137.468,441700005.0
2005-04-26 20:38:00,137.47,137.47,137.448,137.46,745200004.0
2005-04-26 20:39:00,137.461,137.472,137.458,137.468,688800000.0
2005-04-26 20:40:00,137.46,137.464,137.448,137.453,1024699994.0
2005-04-26 20:41:00,137.435,137.45,137.434,137.442,448999999.0
2005-04-26 20:42:00,137.441,137.466,137.441,137.45,329699998.0
2005-04-26 20:43:00,137.449,137.458,137.44,137.457,453100000.0
2005-04-26 20:44:00,137.447,137.454,137.426,137.44,712900004.0
2005-04-26 20:45:00,137.455,137.472,137.442,137.453,616200002.0
2005-04-26 20:46:00,137.458,137.466,137.439,137.45,907499993.0
2005-04-26 20:47:00,137.441,137.448,137.427,137.432,806999998.0
2005-04-26 20:48:00,137.418,137.434,137.416,137.418,686299994.0
2005-04-26 20:49:00,137.431,137.438,137.427,137.436,431399992.0
2005-04-26 20:50:00,137.436,137.452,137.434,137.444,1329299994.0
2005-04-26 20:51:00,137.45,137.469,137.45,137.469,556300001.0
2005-04-26 20:52:00,137.479,137.479,137.47,137.471,263500001.0
2005-04-26 20:53:00,137.471,137.483,137.465,137.483,867300002.0
2005-04-26 20:54:00,137.475,137.489,137.475,137.483,289100000.0
2005-04-26 20:55:00,137.478,137.478,137.455,137.455,904299998.0
2005-04-26 20:56:00,137.454,137.464,137.437,137.437,693999997.0
2005-04-26 20:57:00,137.441,137.472,137.441,137.46,853200001.0
2005-04-26 20:58:00,137.461,137.47,137.441,137.453,1099400003.0
2005-04-26 20:59:00,137.463,137.48,137.462,137.478,1062600001.0
2005-04-26 21:00:00,137.47,137.476,137.461,137.47,1191899999.0
2005-04-26 21:01:00,137.475,137.481,137.456,137.46,1002300005.0
2005-04-26 21:02:00,137.442,137.452,137.436,137.449,546099995.0
2005-04-26 21:03:00,137.45,137.452,137.409,137.409,763000000.0
2005-04-26 21:04:00,137.42,137.442,137.42,137.439,413600004.0
2005-04-26 21:05:00,137.442,137.465,137.442,137.456,444300000.0
2005-04-26 21:06:00,137.45,137.455,137.442,137.447,517899994.0
2005-04-26 21:07:00,137.452,137.464,137.447,137.46,493499999.0
2005-04-26 21:08:00,137.469,137.477,137.451,137.47,377900000.0
2005-04-26 21:09:00,137.482,137.482,137.458,137.461,233100000.0
2005-04-26 21:10:00,137.458,137.461,137.449,137.458,377400000.0
2005-04-26 21:11:00,137.446,137.457,137.442,137.457,191199999.0
2005-04-26 21:12:00,137.465,137.477,137.465,137.47,532700000.0
2005-04-26 21:13:00,137.46,137.477,137.456,137.472,664599996.0
2005-04-26 21:14:00,137.465,137.474,137.458,137.463,884799997.0
2005-04-26 21:15:00,137.462,137.475,137.46,137.464,678100004.0
2005-04-26 21:16:00,137.457,137.47,137.455,137.462,463699994.0
2005-04-26 21:17:00,137.46,137.465,137.453,137.458,759099996.0
2005-04-26 21:18:00,137.46,137.462,137.455,137.458,307399996.0
2005-04-26 21:19:00,137.458,137.477,137.458,137.461,497899999.0
2005-04-26 21:20:00,137.47,137.486,137.463,137.485,995799992.0
2005-04-26 21:21:00,137.484,137.484,137.459,137.471,704199998.0
2005-04-26 21:22:00,137.465,137.47,137.455,137.469,885000006.0
2005-04-26 21:23:00,137.468,137.474,137.46,137.46,472300000.0
2005-04-26 21:24:00,137.455,137.465,137.444,137.457,568000001.0
2005-04-26 21:25:00,137.458,137.472,137.449,137.472,813799992.0
2005-04-26 21:26:00,137.47,137.47,137.448,137.462,268099998.0
2005-04-26 21:27:00,137.48,137.486,137.468,137.486,223299995.0
2005-04-26 21:28:00,137.483,137.506,137.483,137.506,49899999.0
2005-04-26 21:29:00,137.506,137.513,137.489,137.502,262300002.0
2005-04-26 21:30:00,137.506,137.51,137.48,137.51,227799997.0
2005-04-26 21:31:00,137.514,137.519,137.513,137.513,36700000.0
2005-04-26 21:32:00,137.509,137.515,137.487,137.515,546699995.0
2005-04-26 21:33:00,137.518,137.518,137.511,137.511,172800002.0
2005-04-26 21:34:00,137.509,137.513,137.494,137.5,211299999.0
2005-04-26 21:35:00,137.503,137.509,137.502,137.507,223300002.0
2005-04-26 21:36:00,137.511,137.519,137.506,137.506,262199996.0
2005-04-26 21:37:00,137.495,137.52,137.488,137.506,168399997.0
2005-04-26 21:38:00,137.51,137.51,137.505,137.51,131299999.0
2005-04-26 21:39:00,137.467,137.514,137.456,137.514,223299997.0
2005-04-26 21:40:00,137.51,137.515,137.507,137.515,231899999.0
2005-04-26 21:41:00,137.519,137.527,137.513,137.517,182500000.0
2005-04-26 21:42:00,137.533,137.533,137.497,137.505,322500000.0
2005-04-26 21:43:00,137.515,137.515,137.498,137.51,431399996.0
2005-04-26 21:44:00,137.509,137.521,137.495,137.508,669700000.0
2005-04-26 21:45:00,137.508,137.51,137.5,137.5,185799999.0
2005-04-26 21:46:00,137.5,137.505,137.497,137.497,468099998.0
2005-04-26 21:47:00,137.5,137.509,137.491,137.509,304499997.0
2005-04-26 21:48:00,137.506,137.506,137.487,137.503,105200001.0
2005-04-26 21:49:00,137.493,137.512,137.493,137.5,102200000.0
2005-04-26 21:50:00,137.502,137.502,137.49,137.495,58100000.0
2005-04-26 21:51:00,137.495,137.522,137.495,137.522,145199999.0
2005-04-26 21:52:00,137.495,137.518,137.495,137.508,171600001.0
2005-04-26 21:53:00,137.51,137.531,137.51,137.531,108299999.0
2005-04-26 21:54:00,137.508,137.546,137.501,137.527,56500000.0
2005-04-26 21:55:00,137.535,137.547,137.531,137.532,47399999.0
2005-04-26 21:56:00,137.529,137.539,137.529,137.532,125500001.0
2005-04-26 21:57:00,137.538,137.539,137.51,137.51,59700000.0
2005-04-26 21:58:00,137.505,137.521,137.505,137.517,89400002.0
2005-04-26 21:59:00,137.505,137.518,137.505,137.518,137400000.0
2005-04-26 22:00:00,137.52,137.536,137.51,137.516,309700006.0
2005-04-26 22:01:00,137.517,137.535,137.505,137.515,484799995.0
2005-04-26 22:02:00,137.521,137.537,137.521,137.527,437600004.0
2005-04-26 22:03:00,137.533,137.534,137.517,137.529,106200000.0
2005-04-26 22:04:00,137.537,137.543,137.536,137.541,281200002.0
2005-04-26 22:05:00,137.54,137.549,137.539,137.542,57000000.0
2005-04-26 22:06:00,137.537,137.539,137.529,137.539,68800000.0
2005-04-26 22:07:00,137.536,137.565,137.536,137.565,76400000.0
2005-04-26 22:08:00,137.563,137.565,137.555,137.565,226699997.0
2005-04-26 22:09:00,137.556,137.562,137.55,137.55,180700001.0
2005-04-26 22:10:00,137.554,137.56,137.548,137.558,103600000.0
2005-04-26 22:11:00,137.555,137.565,137.543,137.565,221199993.0
2005-04-26 22:12:00,137.565,137.575,137.563,137.57,220700002.0
2005-04-26 22:13:00,137.565,137.579,137.547,137.579,132599999.0
2005-04-26 22:14:00,137.58,137.61,137.56,137.61,112799999.0
2005-04-26 22:15:00,137.613,137.624,137.61,137.614,177100002.0
2005-04-26 22:16:00,137.617,137.617,137.604,137.613,223599999.0
2005-04-26 22:17:00,137.583,137.606,137.532,137.606,53300000.0
2005-04-26 22:18:00,137.58,137.643,137.547,137.64,135800001.0
2005-04-26 22:19:00,137.652,137.659,137.639,137.649,68500000.0
2005-04-26 22:20:00,137.622,137.627,137.586,137.586,54400000.0
2005-04-26 22:21:00,137.635,137.635,137.601,137.628,37900000.0
2005-04-26 22:22:00,137.643,137.652,137.638,137.641,145300000.0
2005-04-26 22:23:00,137.643,137.643,137.583,137.642,209600001.0
2005-04-26 22:24:00,137.642,137.643,137.621,137.633,75999999.0
2005-04-26 22:25:00,137.636,137.648,137.585,137.613,221099997.0
2005-04-26 22:26:00,137.627,137.627,137.579,137.58,97800000.0
2005-04-26 22:27:00,137.61,137.617,137.58,137.598,639899995.0
2005-04-26 22:28:00,137.618,137.618,137.575,137.611,341199996.0
2005-04-26 22:29:00,137.626,137.626,137.616,137.618,60799999.0
2005-04-26 22:30:00,137.615,137.615,137.58,137.58,80100001.0
2005-04-26 22:31:00,137.575,137.607,137.575,137.59,144600000.0
2005-04-26 22:32:00,137.592,137.602,137.568,137.593,160199998.0
2005-04-26 22:33:00,137.607,137.623,137.607,137.621,152899999.0
2005-04-26 22:34:00,137.615,137.615,137.591,137.6,292699999.0
2005-04-26 22:35:00,137.585,137.59,137.58,137.58,145200001.0
2005-04-26 22:36:00,137.585,137.595,137.585,137.585,340600004.0
2005-04-26 22:37:00,137.585,137.6,137.573,137.592,194999998.0
2005-04-26 22:38:00,137.59,137.599,137.588,137.588,200199997.0
2005-04-26 22:39:00,137.584,137.6,137.574,137.593,236200000.0
2005-04-26 22:40:00,137.585,137.595,137.58,137.59,445100002.0
2005-04-26 22:41:00,137.588,137.588,137.572,137.572,133300000.0
2005-04-26 22:42:00,137.603,137.603,137.57,137.575,251800002.0
2005-04-26 22:43:00,137.587,137.608,137.587,137.599,134199997.0
2005-04-26 22:44:00,137.595,137.607,137.595,137.6,424999998.0
2005-04-26 22:45:00,137.6,137.6,137.574,137.588,171000000.0
2005-04-26 22:46:00,137.588,137.589,137.573,137.589,93900001.0
2005-04-26 22:47:00,137.575,137.575,137.559,137.567,156700002.0
2005-04-26 22:48:00,137.565,137.572,137.562,137.572,234200001.0
2005-04-26 22:49:00,137.583,137.596,137.566,137.596,322200000.0
2005-04-26 22:50:00,137.6,137.612,137.598,137.604,192200003.0
2005-04-26 22:51:00,137.604,137.618,137.592,137.595,185800002.0
2005-04-26 22:52:00,137.595,137.607,137.588,137.607,170499999.0
2005-04-26 22:53:00,137.59,137.603,137.585,137.603,198000002.0
2005-04-26 22:54:00,137.604,137.616,137.597,137.616,160699998.0
2005-04-26 22:55:00,137.615,137.631,137.615,137.615,123600000.0
2005-04-26 22:56:00,137.609,137.609,137.598,137.601,123599999.0
2005-04-26 22:57:00,137.6,137.61,137.6,137.605,155599998.0
2005-04-26 22:58:00,137.612,137.622,137.612,137.622,109600000.0
2005-04-26 22:59:00,137.625,137.625,137.591,137.605,202000000.0
2005-04-26 23:00:00,137.625,137.625,137.618,137.618,81599999.0
2005-04-26 23:01:00,137.645,137.655,137.608,137.628,105199999.0
2005-04-26 23:02:00,137.592,137.647,137.592,137.632,90199998.0
2005-04-26 23:03:00,137.634,137.641,137.603,137.617,110299998.0
2005-04-26 23:04:00,137.627,137.663,137.603,137.663,80600000.0
2005-04-26 23:05:00,137.648,137.667,137.648,137.656,120900000.0
2005-04-26 23:06:00,137.671,137.685,137.647,137.684,89900000.0
2005-04-26 23:07:00,137.67,137.706,137.652,137.706,122000001.0
2005-04-26 23:08:00,137.685,137.703,137.673,137.691,45500000.0
2005-04-26 23:09:00,137.705,137.707,137.684,137.687,69100000.0
2005-04-26 23:10:00,137.692,137.705,137.672,137.692,105699999.0
2005-04-26 23:11:00,137.699,137.715,137.685,137.71,99900001.0
2005-04-26 23:12:00,137.71,137.737,137.695,137.73,99600000.0
2005-04-26 23:13:00,137.732,137.732,137.712,137.715,163299999.0
2005-04-26 23:14:00,137.725,137.786,137.725,137.778,145399997.0
2005-04-26 23:15:00,137.781,137.781,137.753,137.776,79399999.0
2005-04-26 23:16:00,137.77,137.78,137.742,137.76,84699998.0
2005-04-26 23:17:00,137.748,137.786,137.746,137.78,139000002.0
2005-04-26 23:18:00,137.761,137.782,137.751,137.778,60900000.0
2005-04-26 23:19:00,137.79,137.815,137.781,137.815,143499997.0
2005-04-26 23:20:00,137.682,137.832,137.682,137.831,31800000.0
2005-04-26 23:21:00,137.844,137.857,137.844,137.848,70000001.0
2005-04-26 23:22:00,137.837,137.837,137.819,137.822,132099999.0
2005-04-26 23:23:00,137.815,137.826,137.805,137.805,108199998.0
2005-04-26 23:24:00,137.805,137.832,137.8,137.824,123400000.0
2005-04-26 23:25:00,137.828,137.839,137.815,137.82,58000000.0
2005-04-26 23:26:00,137.845,137.845,137.819,137.84,124700001.0
2005-04-26 23:27:00,137.807,137.833,137.807,137.823,92800002.0
2005-04-26 23:28:00,137.846,137.846,137.835,137.835,81300000.0
2005-04-26 23:29:00,137.841,137.861,137.841,137.855,125499998.0
2005-04-26 23:30:00,137.85,137.85,137.832,137.835,50900000.0
2005-04-26 23:31:00,137.835,137.842,137.828,137.838,171900000.0
2005-04-26 23:32:00,137.84,137.851,137.82,137.82,50700000.0
2005-04-26 23:33:00,137.823,137.863,137.823,137.861,134699999.0
2005-04-26 23:34:00,137.86,137.866,137.84,137.848,156599999.0
2005-04-26 23:35:00,137.853,137.856,137.843,137.856,90699998.0
2005-04-26 23:36:00,137.843,137.863,137.841,137.848,101800000.0
2005-04-26 23:37:00,137.843,137.843,137.827,137.836,62400000.0
2005-04-26 23:38:00,137.837,137.839,137.805,137.816,145500002.0
2005-04-26 23:39:00,137.82,137.829,137.82,137.829,24000000.0
2005-04-26 23:40:00,137.825,137.825,137.801,137.81,99900001.0
2005-04-26 23:41:00,137.8,137.806,137.797,137.806,75700001.0
2005-04-26 23:42:00,137.828,137.831,137.816,137.818,42400000.0
2005-04-26 23:43:00,137.813,137.814,137.802,137.812,80299999.0
2005-04-26 23:44:00,137.807,137.816,137.799,137.811,104400000.0
2005-04-26 23:45:00,137.802,137.807,137.789,137.797,68000000.0
2005-04-26 23:46:00,137.796,137.796,137.754,137.757,35199999.0
2005-04-26 23:47:00,137.775,137.791,137.77,137.785,84800000.0
2005-04-26 23:48:00,137.779,137.79,137.77,137.79,88300001.0
2005-04-26 23:49:00,137.776,137.782,137.762,137.765,89800001.0
2005-04-26 23:50:00,137.775,137.786,137.774,137.774,70700000.0
2005-04-26 23:51:00,137.77,137.782,137.764,137.765,43800000.0
2005-04-26 23:52:00,137.775,137.785,137.772,137.775,166600001.0
2005-04-26 23:53:00,137.787,137.793,137.783,137.79,156800000.0
2005-04-26 23:54:00,137.795,137.795,137.774,137.78,91700000.0
2005-04-26 23:55:00,137.774,137.79,137.768,137.768,51200000.0
2005-04-26 23:56:00,137.769,137.797,137.769,137.792,200100001.0
2005-04-26 23:57:00,137.792,137.792,137.783,137.792,42600000.0
2005-04-26 23:58:00,137.793,137.793,137.781,137.787,53500000.0
2005-04-26 23:59:00,137.798,137.805,137.793,137.805,111600001.0
2005-04-27 00:00:00,137.792,137.805,137.792,137.8,57900000.0
2005-04-27 00:01:00,137.793,137.804,137.787,137.804,147100002.0
2005-04-27 00:02:00,137.8,137.809,137.799,137.809,38300000.0
2005-04-27 00:03:00,137.807,137.817,137.806,137.806,105699999.0
2005-04-27 00:04:00,137.81,137.813,137.805,137.81,51100001.0
2005-04-27 00:05:00,137.825,137.829,137.814,137.82,140299999.0
2005-04-27 00:06:00,137.813,137.813,137.802,137.802,28400001.0
2005-04-27 00:07:00,137.786,137.797,137.778,137.795,89200001.0
2005-04-27 00:08:00,137.783,137.791,137.772,137.772,60600000.0
2005-04-27 00:09:00,137.784,137.796,137.784,137.791,74800000.0
2005-04-27 00:10:00,137.785,137.793,137.78,137.793,163499999.0
2005-04-27 00:11:00,137.779,137.789,137.772,137.781,108099999.0
2005-04-27 00:12:00,137.788,137.792,137.781,137.792,7200000.0
2005-04-27 00:13:00,137.789,137.794,137.783,137.786,61499999.0
2005-04-27 00:14:00,137.787,137.787,137.779,137.783,23200000.0
2005-04-27 00:15:00,137.781,137.781,137.755,137.755,102500000.0
2005-04-27 00:16:00,137.784,137.784,137.762,137.778,120900001.0
2005-04-27 00:17:00,137.768,137.786,137.76,137.775,100799999.0
2005-04-27 00:18:00,137.78,137.785,137.778,137.778,126600001.0
2005-04-27 00:19:00,137.778,137.785,137.775,137.78,65700000.0
2005-04-27 00:20:00,137.78,137.785,137.773,137.78,131900001.0
2005-04-27 00:21:00,137.775,137.781,137.771,137.771,85600001.0
2005-04-27 00:22:00,137.785,137.785,137.745,137.745,93499999.0
2005-04-27 00:23:00,137.748,137.748,137.743,137.743,79100000.0
2005-04-27 00:24:00,137.756,137.761,137.738,137.738,81599999.0
2005-04-27 00:25:00,137.754,137.765,137.743,137.765,113400001.0
2005-04-27 00:26:00,137.74,137.751,137.74,137.751,44799999.0
2005-04-27 00:27:00,137.745,137.745,137.727,137.732,82399999.0
2005-04-27 00:28:00,137.73,137.752,137.723,137.737,177099998.0
2005-04-27 00:29:00,137.743,137.743,137.727,137.731,60299999.0
2005-04-27 00:30:00,137.73,137.735,137.725,137.73,72800001.0
2005-04-27 00:31:00,137.725,137.735,137.722,137.725,164700002.0
2005-04-27 00:32:00,137.75,137.75,137.734,137.738,66999999.0
2005-04-27 00:33:00,137.741,137.748,137.739,137.748,102999998.0
2005-04-27 00:34:00,137.751,137.755,137.746,137.753,101599998.0
2005-04-27 00:35:00,137.745,137.763,137.74,137.763,50200000.0
2005-04-27 00:36:00,137.75,137.766,137.746,137.756,67500000.0
2005-04-27 00:37:00,137.782,137.782,137.751,137.772,114000000.0
2005-04-27 00:38:00,137.754,137.763,137.75,137.75,122199998.0
2005-04-27 00:39:00,137.753,137.763,137.75,137.763,102200000.0
2005-04-27 00:40:00,137.757,137.757,137.744,137.757,79100000.0
2005-04-27 00:41:00,137.76,137.762,137.751,137.751,57800000.0
2005-04-27 00:42:00,137.745,137.755,137.745,137.75,61000000.0
2005-04-27 00:43:00,137.751,137.751,137.733,137.744,76500000.0
2005-04-27 00:44:00,137.754,137.76,137.742,137.756,150499998.0
2005-04-27 00:45:00,137.753,137.76,137.752,137.752,71400000.0
2005-04-27 00:46:00,137.753,137.758,137.753,137.755,150300000.0
2005-04-27 00:47:00,137.756,137.756,137.746,137.748,85099997.0
2005-04-27 00:48:00,137.724,137.754,137.681,137.754,38700000.0
2005-04-27 00:49:00,137.75,137.755,137.745,137.75,60300000.0
2005-04-27 00:50:00,137.75,137.773,137.747,137.747,30600000.0
2005-04-27 00:51:00,137.765,137.774,137.745,137.773,148499999.0
2005-04-27 00:52:00,137.772,137.782,137.766,137.782,89599999.0
2005-04-27 00:53:00,137.77,137.77,137.753,137.759,50600000.0
2005-04-27 00:54:00,137.757,137.762,137.744,137.759,60999999.0
2005-04-27 00:55:00,137.754,137.764,137.75,137.756,62800000.0
2005-04-27 00:56:00,137.754,137.76,137.75,137.75,80700001.0
2005-04-27 00:57:00,137.745,137.766,137.745,137.751,150900002.0
2005-04-27 00:58:00,137.757,137.759,137.754,137.755,110600000.0
2005-04-27 00:59:00,137.751,137.758,137.747,137.758,118499997.0
2005-04-27 01:00:00,137.753,137.762,137.746,137.758,227500001.0
2005-04-27 01:01:00,137.771,137.776,137.764,137.764,76599999.0
2005-04-27 01:02:00,137.762,137.77,137.755,137.767,104599998.0
2005-04-27 01:03:00,137.759,137.763,137.744,137.76,68600001.0
2005-04-27 01:04:00,137.75,137.766,137.749,137.766,135300001.0
2005-04-27 01:05:00,137.772,137.773,137.758,137.762,96500000.0
2005-04-27 01:06:00,137.762,137.762,137.751,137.755,51600000.0
2005-04-27 01:07:00,137.758,137.758,137.752,137.758,129699999.0
2005-04-27 01:08:00,137.757,137.758,137.754,137.756,78700000.0
2005-04-27 01:09:00,137.76,137.765,137.76,137.765,19200000.0
2005-04-27 01:10:00,137.767,137.767,137.753,137.756,122199998.0
2005-04-27 01:11:00,137.763,137.776,137.757,137.757,50400000.0
2005-04-27 01:12:00,137.762,137.762,137.748,137.751,162200002.0
2005-04-27 01:13:00,137.758,137.758,137.75,137.75,126300001.0
2005-04-27 01:14:00,137.753,137.762,137.75,137.75,75400002.0
2005-04-27 01:15:00,137.765,137.765,137.757,137.758,133000003.0
2005-04-27 01:16:00,137.765,137.765,137.755,137.765,136800000.0
2005-04-27 01:17:00,137.76,137.766,137.752,137.766,193600001.0
2005-04-27 01:18:00,137.762,137.769,137.733,137.733,152300004.0
2005-04-27 01:19:00,137.742,137.744,137.729,137.73,81500000.0
2005-04-27 01:20:00,137.741,137.752,137.741,137.752,59900001.0
2005-04-27 01:21:00,137.729,137.771,137.729,137.747,77100000.0
2005-04-27 01:22:00,137.746,137.757,137.742,137.742,117800002.0
2005-04-27 01:23:00,137.741,137.756,137.741,137.743,59799999.0
2005-04-27 01:24:00,137.753,137.757,137.74,137.74,60299999.0
2005-04-27 01:25:00,137.752,137.761,137.747,137.747,48999999.0
2005-04-27 01:26:00,137.745,137.751,137.73,137.742,168600000.0
2005-04-27 01:27:00,137.743,137.743,137.731,137.731,123499999.0
2005-04-27 01:28:00,137.73,137.752,137.73,137.745,98900000.0
2005-04-27 01:29:00,137.758,137.76,137.743,137.752,108300001.0
2005-04-27 01:30:00,137.755,137.778,137.755,137.775,210699999.0
2005-04-27 01:31:00,137.773,137.789,137.773,137.785,163000002.0
2005-04-27 01:32:00,137.775,137.783,137.767,137.783,37600000.0
2005-04-27 01:33:00,137.775,137.775,137.754,137.76,101100001.0
2005-04-27 01:34:00,137.768,137.768,137.75,137.758,165599998.0
2005-04-27 01:35:00,137.764,137.771,137.751,137.771,69599999.0
2005-04-27 01:36:00,137.765,137.786,137.765,137.785,57499999.0
2005-04-27 01:37:00,137.777,137.777,137.766,137.773,101399998.0
2005-04-27 01:38:00,137.779,137.787,137.773,137.787,78399999.0
2005-04-27 01:39:00,137.786,137.787,137.771,137.779,78600000.0
2005-04-27 01:40:00,137.76,137.775,137.75,137.773,59500000.0
2005-04-27 01:41:00,137.774,137.784,137.772,137.772,140199997.0
2005-04-27 01:42:00,137.771,137.788,137.771,137.788,175400003.0
2005-04-27 01:43:00,137.772,137.786,137.768,137.78,140199998.0
2005-04-27 01:44:00,137.772,137.782,137.772,137.772,106900000.0
2005-04-27 01:45:00,137.763,137.774,137.763,137.774,146300005.0
2005-04-27 01:46:00,137.765,137.778,137.76,137.778,55100000.0
2005-04-27 01:47:00,137.76,137.76,137.743,137.746,96900000.0
2005-04-27 01:48:00,137.748,137.748,137.733,137.74,69000000.0
2005-04-27 01:49:00,137.737,137.761,137.734,137.76,82500001.0
2005-04-27 01:50:00,137.752,137.764,137.739,137.752,116700003.0
2005-04-27 01:51:00,137.745,137.745,137.732,137.732,110299999.0
2005-04-27 01:52:00,137.755,137.755,137.739,137.748,138300003.0
2005-04-27 01:53:00,137.748,137.756,137.736,137.756,61500001.0
2005-04-27 01:54:00,137.758,137.763,137.741,137.756,82799999.0
2005-04-27 01:55:00,137.757,137.76,137.744,137.757,134599999.0
2005-04-27 01:56:00,137.754,137.76,137.726,137.74,155299997.0
2005-04-27 01:57:00,137.729,137.736,137.722,137.732,65300000.0
2005-04-27 01:58:00,137.74,137.75,137.737,137.745,137200003.0
2005-04-27 01:59:00,137.73,137.73,137.718,137.725,112300001.0
2005-04-27 02:00:00,137.714,137.736,137.714,137.724,126899997.0
2005-04-27 02:01:00,137.722,137.73,137.715,137.717,74400000.0
2005-04-27 02:02:00,137.742,137.744,137.718,137.72,110199997.0
2005-04-27 02:03:00,137.718,137.731,137.704,137.709,117999998.0
2005-04-27 02:04:00,137.705,137.718,137.695,137.703,154600000.0
2005-04-27 02:05:00,137.69,137.712,137.69,137.704,52000001.0
2005-04-27 02:06:00,137.71,137.714,137.693,137.699,78600001.0
2005-04-27 02:07:00,137.675,137.703,137.67,137.695,103600002.0
2005-04-27 02:08:00,137.68,137.701,137.68,137.698,103999998.0
2005-04-27 02:09:00,137.702,137.702,137.691,137.691,20000000.0
2005-04-27 02:10:00,137.688,137.696,137.684,137.691,60000000.0
2005-04-27 02:11:00,137.687,137.709,137.687,137.706,69200001.0
2005-04-27 02:12:00,137.687,137.701,137.687,137.689,81700001.0
2005-04-27 02:13:00,137.69,137.69,137.685,137.688,106900002.0
2005-04-27 02:14:00,137.691,137.717,137.691,137.701,193699998.0
2005-04-27 02:15:00,137.681,137.707,137.661,137.707,192500000.0
2005-04-27 02:16:00,137.711,137.711,137.695,137.701,90699999.0
2005-04-27 02:17:00,137.71,137.715,137.695,137.695,97700000.0
2005-04-27 02:18:00,137.69,137.702,137.683,137.702,119999999.0
2005-04-27 02:19:00,137.695,137.706,137.688,137.706,63500001.0
2005-04-27 02:20:00,137.68,137.703,137.676,137.691,152999998.0
2005-04-27 02:21:00,137.678,137.703,137.678,137.695,174199997.0
2005-04-27 02:22:00,137.649,137.674,137.649,137.669,129099998.0
2005-04-27 02:23:00,137.697,137.702,137.693,137.694,136599998.0
2005-04-27 02:24:00,137.708,137.714,137.7,137.714,58300002.0
2005-04-27 02:25:00,137.704,137.715,137.704,137.715,43500000.0
2005-04-27 02:26:00,137.712,137.712,137.7,137.704,57800001.0
2005-04-27 02:27:00,137.705,137.709,137.683,137.687,76200000.0
2005-04-27 02:28:00,137.686,137.701,137.686,137.694,48600000.0
2005-04-27 02:29:00,137.687,137.691,137.679,137.689,97500000.0
2005-04-27 02:30:00,137.69,137.696,137.69,137.693,45200001.0
2005-04-27 02:31:00,137.685,137.685,137.661,137.682,38700000.0
2005-04-27 02:32:00,137.663,137.681,137.65,137.674,149800000.0
2005-04-27 02:33:00,137.664,137.683,137.661,137.683,109999998.0
2005-04-27 02:34:00,137.658,137.679,137.658,137.679,63099999.0
2005-04-27 02:35:00,137.681,137.681,137.661,137.675,88200001.0
2005-04-27 02:36:00,137.675,137.696,137.674,137.682,155600000.0
2005-04-27 02:37:00,137.677,137.692,137.677,137.69,103900001.0
2005-04-27 02:38:00,137.681,137.705,137.681,137.691,80400000.0
2005-04-27 02:39:00,137.675,137.692,137.669,137.669,67900000.0
2005-04-27 02:40:00,137.68,137.683,137.673,137.673,141199999.0
2005-04-27 02:41:00,137.681,137.686,137.673,137.686,94800002.0
2005-04-27 02:42:00,137.67,137.694,137.67,137.69,90300000.0
2005-04-27 02:43:00,137.681,137.701,137.681,137.701,130200002.0
2005-04-27 02:44:00,137.695,137.711,137.686,137.711,78200002.0
2005-04-27 02:45:00,137.733,137.734,137.696,137.714,169399996.0
2005-04-27 02:46:00,137.745,137.764,137.731,137.745,85599999.0
2005-04-27 02:47:00,137.749,137.759,137.732,137.74,132699999.0
2005-04-27 02:48:00,137.746,137.746,137.732,137.732,40500000.0
2005-04-27 02:49:00,137.728,137.732,137.718,137.732,60500000.0
2005-04-27 02:50:00,137.731,137.731,137.716,137.72,51600000.0
2005-04-27 02:51:00,137.698,137.71,137.69,137.71,99100000.0
2005-04-27 02:52:00,137.712,137.725,137.712,137.725,118800000.0
2005-04-27 02:53:00,137.718,137.751,137.713,137.751,95900000.0
2005-04-27 02:54:00,137.73,137.748,137.721,137.747,75699999.0
2005-04-27 02:55:00,137.722,137.737,137.718,137.737,109300002.0
2005-04-27 02:56:00,137.745,137.783,137.741,137.783,97900000.0
2005-04-27 02:57:00,137.802,137.813,137.795,137.81,99600000.0
2005-04-27 02:58:00,137.79,137.802,137.786,137.792,81600000.0
2005-04-27 02:59:00,137.79,137.808,137.788,137.808,135800002.0
2005-04-27 03:00:00,137.82,137.82,137.82,137.82,20000000.0
2005-04-27 03:01:00,137.856,137.856,137.811,137.822,196999998.0
2005-04-27 03:02:00,137.813,137.813,137.789,137.793,77100000.0
2005-04-27 03:03:00,137.796,137.796,137.78,137.78,59199999.0
2005-04-27 03:04:00,137.761,137.77,137.761,137.77,54400001.0
2005-04-27 03:05:00,137.778,137.787,137.761,137.787,130399999.0
2005-04-27 03:06:00,137.782,137.79,137.777,137.785,80199998.0
2005-04-27 03:07:00,137.788,137.789,137.77,137.779,132599998.0
2005-04-27 03:08:00,137.773,137.776,137.772,137.773,99600001.0
2005-04-27 03:09:00,137.783,137.788,137.783,137.785,40100001.0
2005-04-27 03:10:00,137.788,137.788,137.752,137.767,66900000.0
2005-04-27 03:11:00,137.77,137.775,137.767,137.775,48900000.0
2005-04-27 03:12:00,137.772,137.774,137.762,137.765,83399999.0
2005-04-27 03:13:00,137.768,137.77,137.762,137.765,85100002.0
2005-04-27 03:14:00,137.763,137.763,137.756,137.76,51000000.0
2005-04-27 03:15:00,137.755,137.765,137.755,137.765,6900000.0
2005-04-27 03:16:00,137.782,137.784,137.76,137.776,138699999.0
2005-04-27 03:17:00,137.779,137.789,137.773,137.789,39700000.0
2005-04-27 03:18:00,137.783,137.792,137.778,137.784,118700001.0
2005-04-27 03:19:00,137.791,137.799,137.791,137.799,7200000.0
2005-04-27 03:20:00,137.795,137.808,137.789,137.796,84499998.0
2005-04-27 03:21:00,137.801,137.814,137.791,137.802,152000002.0
2005-04-27 03:22:00,137.794,137.799,137.782,137.798,152800003.0
2005-04-27 03:23:00,137.801,137.819,137.801,137.807,86399999.0
2005-04-27 03:24:00,137.8,137.802,137.787,137.787,84300000.0
2005-04-27 03:25:00,137.785,137.795,137.779,137.79,79899999.0
2005-04-27 03:26:00,137.795,137.801,137.785,137.792,57900000.0
2005-04-27 03:27:00,137.776,137.792,137.77,137.783,206299999.0
2005-04-27 03:28:00,137.792,137.816,137.786,137.814,123700002.0
2005-04-27 03:29:00,137.829,137.834,137.826,137.83,125899999.0
2005-04-27 03:30:00,137.818,137.824,137.811,137.824,66300002.0
2005-04-27 03:31:00,137.828,137.836,137.826,137.836,73200002.0
2005-04-27 03:32:00,137.848,137.889,137.848,137.887,81800000.0
2005-04-27 03:33:00,137.893,137.893,137.873,137.882,153300004.0
2005-04-27 03:34:00,137.872,137.888,137.872,137.883,37600000.0
2005-04-27 03:35:00,137.881,137.894,137.881,137.883,76699999.0
2005-04-27 03:36:00,137.874,137.876,137.874,137.876,32000001.0
2005-04-27 03:37:00,137.867,137.868,137.851,137.864,162800002.0
2005-04-27 03:38:00,137.863,137.866,137.854,137.854,85000000.0
2005-04-27 03:39:00,137.862,137.862,137.852,137.862,96899999.0
2005-04-27 03:40:00,137.859,137.864,137.855,137.859,152899997.0
2005-04-27 03:41:00,137.858,137.862,137.856,137.86,62200000.0
2005-04-27 03:42:00,137.852,137.867,137.852,137.865,48700000.0
2005-04-27 03:43:00,137.867,137.867,137.85,137.853,88400001.0
2005-04-27 03:44:00,137.865,137.865,137.85,137.854,64199998.0
2005-04-27 03:45:00,137.855,137.855,137.844,137.847,81100001.0
2005-04-27 03:46:00,137.855,137.855,137.85,137.855,80699997.0
2005-04-27 03:47:00,137.856,137.856,137.84,137.845,19800000.0
2005-04-27 03:48:00,137.848,137.853,137.842,137.843,30500000.0
2005-04-27 03:49:00,137.838,137.845,137.833,137.845,43800000.0
2005-04-27 03:50:00,137.837,137.837,137.829,137.829,42000000.0
2005-04-27 03:51:00,137.838,137.841,137.833,137.833,68800001.0
2005-04-27 03:52:00,137.829,137.838,137.818,137.827,160500000.0
2005-04-27 03:53:00,137.823,137.823,137.808,137.808,45500002.0
2005-04-27 03:54:00,137.786,137.807,137.786,137.8,57300001.0
2005-04-27 03:55:00,137.802,137.809,137.793,137.793,149800002.0
2005-04-27 03:56:00,137.79,137.805,137.787,137.805,163599999.0
2005-04-27 03:57:00,137.798,137.798,137.773,137.792,51300000.0
2005-04-27 03:58:00,137.793,137.821,137.792,137.819,87199999.0
2005-04-27 03:59:00,137.815,137.827,137.815,137.827,82999999.0
2005-04-27 04:00:00,137.824,137.825,137.816,137.825,44000000.0
2005-04-27 04:01:00,137.816,137.817,137.806,137.817,40000000.0
2005-04-27 04:02:00,137.818,137.818,137.812,137.812,24800000.0
2005-04-27 04:03:00,137.818,137.821,137.812,137.818,44000000.0
2005-04-27 04:04:00,137.806,137.818,137.802,137.816,135600001.0
2005-04-27 04:05:00,137.814,137.834,137.814,137.834,9200000.0
2005-04-27 04:06:00,137.848,137.848,137.827,137.838,40600000.0
2005-04-27 04:07:00,137.85,137.85,137.834,137.84,111199997.0
2005-04-27 04:08:00,137.852,137.852,137.839,137.847,88799999.0
2005-04-27 04:09:00,137.843,137.851,137.837,137.842,145499999.0
2005-04-27 04:10:00,137.84,137.84,137.835,137.84,84500001.0
2005-04-27 04:11:00,137.835,137.848,137.835,137.848,54600000.0
2005-04-27 04:12:00,137.853,137.86,137.853,137.854,29100000.0
2005-04-27 04:13:00,137.857,137.858,137.853,137.858,31800000.0
2005-04-27 04:14:00,137.851,137.851,137.838,137.843,94100000.0
2005-04-27 04:15:00,137.84,137.84,137.835,137.835,35900000.0
2005-04-27 04:16:00,137.839,137.854,137.839,137.841,125600002.0
2005-04-27 04:17:00,137.846,137.847,137.834,137.834,110900000.0
2005-04-27 04:18:00,137.82,137.824,137.819,137.824,67899999.0
2005-04-27 04:19:00,137.834,137.839,137.826,137.829,66700000.0
2005-04-27 04:20:00,137.832,137.842,137.825,137.833,120700000.0
2005-04-27 04:21:00,137.845,137.876,137.845,137.868,113500001.0
2005-04-27 04:22:00,137.862,137.87,137.85,137.866,215299997.0
2005-04-27 04:23:00,137.866,137.873,137.855,137.873,51200000.0
2005-04-27 04:24:00,137.852,137.852,137.815,137.815,61899999.0
2005-04-27 04:25:00,137.82,137.842,137.816,137.842,54300000.0
2005-04-27 04:26:00,137.841,137.852,137.838,137.847,21500000.0
2005-04-27 04:27:00,137.853,137.856,137.834,137.851,107999998.0
2005-04-27 04:28:00,137.849,137.852,137.837,137.841,50400000.0
2005-04-27 04:29:00,137.844,137.883,137.844,137.873,119699999.0
2005-04-27 04:30:00,137.877,137.877,137.861,137.861,116500002.0
2005-04-27 04:31:00,137.859,137.873,137.84,137.847,81000000.0
2005-04-27 04:32:00,137.853,137.864,137.843,137.864,90500001.0
2005-04-27 04:33:00,137.872,137.872,137.854,137.862,126500000.0
2005-04-27 04:34:00,137.877,137.879,137.865,137.868,76600001.0
2005-04-27 04:35:00,137.866,137.866,137.858,137.86,104299998.0
2005-04-27 04:36:00,137.863,137.865,137.85,137.85,108699999.0
2005-04-27 04:37:00,137.851,137.858,137.846,137.849,83200000.0
2005-04-27 04:38:00,137.863,137.873,137.853,137.855,105400000.0
2005-04-27 04:39:00,137.868,137.868,137.85,137.85,67999999.0
2005-04-27 04:40:00,137.857,137.864,137.854,137.864,67400000.0
2005-04-27 04:41:00,137.862,137.87,137.851,137.87,59999999.0
2005-04-27 04:42:00,137.85,137.85,137.849,137.849,10000000.0
2005-04-27 04:43:00,137.846,137.851,137.839,137.845,81799999.0
2005-04-27 04:44:00,137.86,137.86,137.841,137.856,39199999.0
2005-04-27 04:45:00,137.848,137.85,137.836,137.85,103099997.0
2005-04-27 04:46:00,137.849,137.86,137.841,137.86,131300002.0
2005-04-27 04:47:00,137.848,137.861,137.834,137.853,64400001.0
2005-04-27 04:48:00,137.863,137.863,137.851,137.857,99100001.0
2005-04-27 04:49:00,137.86,137.867,137.854,137.867,74400000.0
2005-04-27 04:50:00,137.867,137.871,137.858,137.858,67199999.0
2005-04-27 04:51:00,137.87,137.87,137.859,137.862,139400002.0
2005-04-27 04:52:00,137.865,137.865,137.865,137.865,10400000.0
2005-04-27 04:53:00,137.867,137.872,137.858,137.863,99000001.0
2005-04-27 04:54:00,137.872,137.878,137.869,137.876,23900000.0
2005-04-27 04:55:00,137.876,137.879,137.868,137.868,65500000.0
2005-04-27 04:56:00,137.873,137.882,137.867,137.867,83999998.0
2005-04-27 04:57:00,137.87,137.875,137.867,137.875,51600000.0
2005-04-27 04:58:00,137.874,137.876,137.874,137.876,8800000.0
2005-04-27 04:59:00,137.872,137.884,137.868,137.883,77599999.0
2005-04-27 05:00:00,137.883,137.912,137.883,137.912,60400000.0
2005-04-27 05:01:00,137.919,137.922,137.9,137.909,127899999.0
2005-04-27 05:02:00,137.908,137.909,137.898,137.898,158400000.0
2005-04-27 05:03:00,137.908,137.908,137.889,137.895,64700000.0
2005-04-27 05:04:00,137.897,137.905,137.896,137.902,186499997.0
2005-04-27 05:05:00,137.902,137.914,137.898,137.911,137100001.0
2005-04-27 05:06:00,137.907,137.909,137.9,137.9,113800000.0
2005-04-27 05:07:00,137.898,137.903,137.888,137.893,81499999.0
2005-04-27 05:08:00,137.895,137.905,137.895,137.9,63799999.0
2005-04-27 05:09:00,137.907,137.914,137.898,137.914,64199999.0
2005-04-27 05:10:00,137.906,137.906,137.895,137.898,119599999.0
2005-04-27 05:11:00,137.899,137.899,137.873,137.899,64400002.0
2005-04-27 05:12:00,137.893,137.906,137.892,137.906,72800001.0
2005-04-27 05:13:00,137.909,137.909,137.89,137.89,38800001.0
2005-04-27 05:14:00,137.907,137.907,137.89,137.89,128900002.0
2005-04-27 05:15:00,137.893,137.896,137.884,137.892,42300000.0
2005-04-27 05:16:00,137.9,137.912,137.9,137.912,65100000.0
2005-04-27 05:17:00,137.904,137.917,137.904,137.905,177600003.0
2005-04-27 05:18:00,137.91,137.91,137.893,137.893,23200000.0
2005-04-27 05:19:00,137.898,137.9,137.893,137.895,56299999.0
2005-04-27 05:20:00,137.9,137.9,137.88,137.888,68300000.0
2005-04-27 05:21:00,137.888,137.898,137.871,137.871,108600001.0
2005-04-27 05:22:00,137.878,137.888,137.877,137.883,122300000.0
2005-04-27 05:23:00,137.864,137.889,137.864,137.889,91700002.0
2005-04-27 05:24:00,137.891,137.891,137.851,137.891,82500002.0
2005-04-27 05:25:00,137.892,137.892,137.891,137.891,31099999.0
2005-04-27 05:26:00,137.9,137.9,137.895,137.897,42299999.0
2005-04-27 05:27:00,137.9,137.9,137.895,137.895,7100000.0
2005-04-27 05:28:00,137.896,137.902,137.894,137.898,87900001.0
2005-04-27 05:29:00,137.9,137.901,137.88,137.901,165600000.0
2005-04-27 05:30:00,137.88,137.893,137.88,137.893,88699999.0
2005-04-27 05:31:00,137.897,137.898,137.895,137.895,53000000.0
2005-04-27 05:32:00,137.891,137.896,137.873,137.873,65500000.0
2005-04-27 05:33:00,137.897,137.897,137.884,137.89,39200001.0
2005-04-27 05:34:00,137.879,137.879,137.855,137.863,163300001.0
2005-04-27 05:35:00,137.857,137.87,137.856,137.87,33300000.0
2005-04-27 05:36:00,137.866,137.866,137.853,137.866,46800000.0
2005-04-27 05:37:00,137.851,137.872,137.851,137.869,97900004.0
2005-04-27 05:38:00,137.874,137.876,137.874,137.876,78000000.0
2005-04-27 05:39:00,137.885,137.887,137.88,137.883,70199999.0
2005-04-27 05:40:00,137.882,137.889,137.871,137.884,86900002.0
2005-04-27 05:41:00,137.884,137.891,137.877,137.877,174899999.0
2005-04-27 05:42:00,137.895,137.91,137.895,137.906,42700000.0
2005-04-27 05:43:00,137.895,137.907,137.894,137.895,90000000.0
2005-04-27 05:44:00,137.895,137.904,137.892,137.892,49400000.0
2005-04-27 05:45:00,137.86,137.86,137.781,137.852,69099999.0
2005-04-27 05:46:00,137.86,137.86,137.855,137.855,35899999.0
2005-04-27 05:47:00,137.855,137.877,137.855,137.875,57500000.0
2005-04-27 05:48:00,137.868,137.876,137.86,137.869,131300002.0
2005-04-27 05:49:00,137.875,137.895,137.868,137.891,114699998.0
2005-04-27 05:50:00,137.898,137.898,137.867,137.88,89499999.0
2005-04-27 05:51:00,137.872,137.878,137.868,137.871,61700000.0
2005-04-27 05:52:00,137.863,137.874,137.853,137.853,58299999.0
2005-04-27 05:53:00,137.859,137.866,137.853,137.866,105099998.0
2005-04-27 05:54:00,137.867,137.868,137.862,137.868,100100001.0
2005-04-27 05:55:00,137.864,137.872,137.857,137.868,42100001.0
2005-04-27 05:56:00,137.868,137.868,137.855,137.855,123299999.0
2005-04-27 05:57:00,137.872,137.878,137.862,137.869,153500003.0
2005-04-27 05:58:00,137.868,137.873,137.853,137.87,71200000.0
2005-04-27 05:59:00,137.861,137.88,137.86,137.869,125499999.0
2005-04-27 06:00:00,137.86,137.876,137.859,137.876,70500001.0
2005-04-27 06:01:00,137.882,137.882,137.866,137.878,100099999.0
2005-04-27 06:02:00,137.877,137.877,137.869,137.877,81600000.0
2005-04-27 06:03:00,137.88,137.882,137.873,137.874,128399999.0
2005-04-27 06:04:00,137.875,137.875,137.864,137.87,66699999.0
2005-04-27 06:05:00,137.872,137.872,137.857,137.872,83899998.0
2005-04-27 06:06:00,137.865,137.868,137.852,137.866,83099997.0
2005-04-27 06:07:00,137.854,137.876,137.854,137.863,222099995.0
2005-04-27 06:08:00,137.871,137.871,137.859,137.87,89500000.0
2005-04-27 06:09:00,137.866,137.87,137.861,137.869,70500000.0
2005-04-27 06:10:00,137.87,137.87,137.865,137.865,100200001.0
2005-04-27 06:11:00,137.868,137.869,137.86,137.862,46499999.0
2005-04-27 06:12:00,137.857,137.862,137.822,137.825,72600000.0
2005-04-27 06:13:00,137.867,137.878,137.866,137.866,89799999.0
2005-04-27 06:14:00,137.877,137.88,137.877,137.879,33100000.0
2005-04-27 06:15:00,137.878,137.878,137.852,137.855,49500000.0
2005-04-27 06:16:00,137.87,137.875,137.85,137.875,48900000.0
2005-04-27 06:17:00,137.862,137.864,137.784,137.826,83699999.0
2005-04-27 06:18:00,137.854,137.865,137.854,137.865,60100000.0
2005-04-27 06:19:00,137.86,137.87,137.857,137.867,161900000.0
2005-04-27 06:20:00,137.865,137.872,137.863,137.867,115500001.0
2005-04-27 06:21:00,137.83,137.835,137.765,137.835,49800000.0
2005-04-27 06:22:00,137.843,137.857,137.84,137.857,49500000.0
2005-04-27 06:23:00,137.862,137.862,137.842,137.857,99100001.0
2005-04-27 06:24:00,137.865,137.876,137.857,137.86,150200000.0
2005-04-27 06:25:00,137.868,137.868,137.845,137.857,31800000.0
2005-04-27 06:26:00,137.822,137.838,137.78,137.838,120800001.0
2005-04-27 06:27:00,137.847,137.85,137.833,137.833,42900000.0
2005-04-27 06:28:00,137.839,137.841,137.828,137.83,147800003.0
2005-04-27 06:29:00,137.834,137.836,137.834,137.836,57500001.0
2005-04-27 06:30:00,137.842,137.844,137.831,137.831,66599998.0
2005-04-27 06:31:00,137.838,137.845,137.835,137.845,60699998.0
2005-04-27 06:32:00,137.849,137.851,137.833,137.838,114200000.0
2005-04-27 06:33:00,137.838,137.844,137.835,137.84,60800000.0
2005-04-27 06:34:00,137.84,137.847,137.826,137.826,111800001.0
2005-04-27 06:35:00,137.83,137.839,137.83,137.831,96200000.0
2005-04-27 06:36:00,137.838,137.838,137.831,137.838,48699999.0
2005-04-27 06:37:00,137.843,137.843,137.83,137.83,52299999.0
2005-04-27 06:38:00,137.833,137.833,137.829,137.833,12800000.0
2005-04-27 06:39:00,137.841,137.841,137.834,137.834,9600000.0
2005-04-27 06:40:00,137.825,137.846,137.825,137.833,140799999.0
2005-04-27 06:41:00,137.833,137.838,137.832,137.838,62399999.0
2005-04-27 06:42:00,137.838,137.849,137.831,137.844,99499999.0
2005-04-27 06:43:00,137.837,137.837,137.826,137.826,69200000.0
2005-04-27 06:44:00,137.828,137.828,137.814,137.819,192000000.0
2005-04-27 06:45:00,137.82,137.82,137.792,137.798,68200000.0
2005-04-27 06:46:00,137.793,137.793,137.777,137.781,75800000.0
2005-04-27 06:47:00,137.776,137.785,137.776,137.785,50700001.0
2005-04-27 06:48:00,137.796,137.798,137.783,137.783,123400000.0
2005-04-27 06:49:00,137.792,137.8,137.787,137.787,46100000.0
2005-04-27 06:50:00,137.775,137.775,137.743,137.753,66500000.0
2005-04-27 06:51:00,137.75,137.755,137.743,137.75,53100000.0
2005-04-27 06:52:00,137.75,137.758,137.739,137.739,81799998.0
2005-04-27 06:53:00,137.743,137.743,137.709,137.723,36700000.0
2005-04-27 06:54:00,137.721,137.737,137.721,137.721,50400000.0
2005-04-27 06:55:00,137.719,137.719,137.688,137.688,58700000.0
2005-04-27 06:56:00,137.709,137.711,137.697,137.701,87500000.0
2005-04-27 06:57:00,137.712,137.712,137.686,137.696,59200001.0
2005-04-27 06:58:00,137.698,137.7,137.677,137.679,152599997.0
2005-04-27 06:59:00,137.687,137.691,137.683,137.689,50400000.0
2005-04-27 07:00:00,137.696,137.696,137.682,137.696,140199998.0
2005-04-27 07:01:00,137.689,137.699,137.688,137.698,52600000.0
2005-04-27 07:02:00,137.683,137.683,137.658,137.658,117300002.0
2005-04-27 07:03:00,137.661,137.668,137.651,137.668,99099997.0
2005-04-27 07:04:00,137.667,137.667,137.655,137.665,101299998.0
2005-04-27 07:05:00,137.663,137.677,137.66,137.671,83499998.0
2005-04-27 07:06:00,137.671,137.681,137.661,137.661,104500001.0
2005-04-27 07:07:00,137.658,137.68,137.658,137.67,83099998.0
2005-04-27 07:08:00,137.668,137.683,137.665,137.683,95199999.0
2005-04-27 07:09:00,137.687,137.703,137.682,137.703,80399999.0
2005-04-27 07:10:00,137.695,137.695,137.687,137.693,70300001.0
2005-04-27 07:11:00,137.682,137.691,137.679,137.688,134400001.0
2005-04-27 07:12:00,137.698,137.704,137.694,137.701,65700000.0
2005-04-27 07:13:00,137.7,137.7,137.697,137.7,76300000.0
2005-04-27 07:14:00,137.694,137.703,137.692,137.7,133800003.0
2005-04-27 07:15:00,137.693,137.699,137.689,137.692,114400002.0
2005-04-27 07:16:00,137.686,137.686,137.663,137.676,60600000.0
2005-04-27 07:17:00,137.665,137.674,137.657,137.674,143499997.0
2005-04-27 07:18:00,137.681,137.685,137.677,137.678,77500000.0
2005-04-27 07:19:00,137.674,137.681,137.674,137.677,101400002.0
2005-04-27 07:20:00,137.67,137.684,137.67,137.684,44000000.0
2005-04-27 07:21:00,137.681,137.681,137.673,137.673,85500002.0
2005-04-27 07:22:00,137.676,137.687,137.671,137.683,69599998.0
2005-04-27 07:23:00,137.682,137.688,137.671,137.688,112100000.0
2005-04-27 07:24:00,137.68,137.68,137.671,137.677,54700000.0
2005-04-27 07:25:00,137.67,137.675,137.665,137.665,104700002.0
2005-04-27 07:26:00,137.673,137.68,137.672,137.677,63200002.0
2005-04-27 07:27:00,137.685,137.693,137.682,137.685,68399998.0
2005-04-27 07:28:00,137.696,137.696,137.682,137.696,138399998.0
2005-04-27 07:29:00,137.693,137.696,137.679,137.682,87700000.0
2005-04-27 07:30:00,137.673,137.673,137.66,137.667,69000000.0
2005-04-27 07:31:00,137.67,137.67,137.654,137.66,106199999.0
2005-04-27 07:32:00,137.658,137.658,137.637,137.637,12800000.0
2005-04-27 07:33:00,137.63,137.638,137.628,137.638,90300000.0
2005-04-27 07:34:00,137.64,137.647,137.612,137.647,86700000.0
2005-04-27 07:35:00,137.63,137.638,137.622,137.628,83099999.0
2005-04-27 07:36:00,137.645,137.645,137.636,137.64,26200000.0
2005-04-27 07:37:00,137.644,137.66,137.64,137.649,93400000.0
2005-04-27 07:38:00,137.663,137.665,137.647,137.66,214500005.0
2005-04-27 07:39:00,137.664,137.672,137.651,137.668,125500003.0
2005-04-27 07:40:00,137.666,137.677,137.664,137.664,104300001.0
2005-04-27 07:41:00,137.665,137.676,137.662,137.676,160099998.0
2005-04-27 07:42:00,137.661,137.675,137.661,137.675,119300002.0
2005-04-27 07:43:00,137.685,137.7,137.679,137.698,143500000.0
2005-04-27 07:44:00,137.693,137.693,137.672,137.688,55399999.0
2005-04-27 07:45:00,137.681,137.681,137.663,137.663,75700001.0
2005-04-27 07:46:00,137.657,137.663,137.651,137.658,210700000.0
2005-04-27 07:47:00,137.655,137.655,137.631,137.636,87100000.0
2005-04-27 07:48:00,137.632,137.632,137.618,137.624,95700002.0
2005-04-27 07:49:00,137.617,137.628,137.611,137.625,81199998.0
2005-04-27 07:50:00,137.621,137.626,137.607,137.62,195600004.0
2005-04-27 07:51:00,137.615,137.616,137.606,137.616,63100000.0
2005-04-27 07:52:00,137.613,137.614,137.605,137.611,28200000.0
2005-04-27 07:53:00,137.616,137.619,137.61,137.615,119399998.0
2005-04-27 07:54:00,137.593,137.593,137.546,137.549,88899999.0
2005-04-27 07:55:00,137.535,137.556,137.535,137.556,52000000.0
2005-04-27 07:56:00,137.553,137.561,137.535,137.535,144400000.0
2005-04-27 07:57:00,137.536,137.547,137.535,137.544,74200001.0
2005-04-27 07:58:00,137.522,137.522,137.452,137.458,100200000.0
2005-04-27 07:59:00,137.458,137.458,137.426,137.432,68599999.0
2005-04-27 08:00:00,137.447,137.453,137.438,137.441,100099997.0
2005-04-27 08:01:00,137.458,137.461,137.444,137.461,56400001.0
2005-04-27 08:02:00,137.468,137.468,137.443,137.447,69499999.0
2005-04-27 08:03:00,137.455,137.464,137.44,137.447,195700003.0
2005-04-27 08:04:00,137.474,137.475,137.452,137.475,83099999.0
2005-04-27 08:05:00,137.48,137.48,137.463,137.464,65500000.0
2005-04-27 08:06:00,137.455,137.46,137.432,137.45,182300003.0
2005-04-27 08:07:00,137.459,137.463,137.441,137.447,100100000.0
2005-04-27 08:08:00,137.477,137.477,137.437,137.44,98799999.0
2005-04-27 08:09:00,137.442,137.444,137.412,137.412,50200000.0
2005-04-27 08:10:00,137.411,137.411,137.389,137.399,44000000.0
2005-04-27 08:11:00,137.422,137.422,137.396,137.399,120400000.0
2005-04-27 08:12:00,137.409,137.414,137.39,137.39,120400001.0
2005-04-27 08:13:00,137.394,137.426,137.394,137.426,47200000.0
2005-04-27 08:14:00,137.423,137.436,137.418,137.436,108900000.0
2005-04-27 08:15:00,137.415,137.426,137.391,137.41,131899999.0
2005-04-27 08:16:00,137.396,137.401,137.391,137.399,59300000.0
2005-04-27 08:17:00,137.383,137.405,137.383,137.397,81300000.0
2005-04-27 08:18:00,137.388,137.403,137.384,137.386,112300002.0
2005-04-27 08:19:00,137.37,137.378,137.341,137.347,129200001.0
2005-04-27 08:20:00,137.327,137.34,137.306,137.323,135399998.0
2005-04-27 08:21:00,137.325,137.353,137.306,137.349,141100001.0
2005-04-27 08:22:00,137.313,137.313,137.279,137.289,106499999.0
2005-04-27 08:23:00,137.31,137.314,137.263,137.271,73600000.0
2005-04-27 08:24:00,137.29,137.301,137.265,137.299,170100005.0
2005-04-27 08:25:00,137.303,137.303,137.285,137.298,68200000.0
2005-04-27 08:26:00,137.313,137.318,137.305,137.318,32000000.0
2005-04-27 08:27:00,137.314,137.318,137.305,137.308,82699999.0
2005-04-27 08:28:00,137.319,137.331,137.311,137.311,108699999.0
2005-04-27 08:29:00,137.324,137.332,137.305,137.314,84200000.0
2005-04-27 08:30:00,137.313,137.32,137.304,137.315,143400000.0
2005-04-27 08:31:00,137.303,137.303,137.259,137.259,41100000.0
2005-04-27 08:32:00,137.248,137.271,137.235,137.271,99499999.0
2005-04-27 08:33:00,137.273,137.307,137.259,137.259,120799998.0
2005-04-27 08:34:00,137.256,137.273,137.252,137.252,205900001.0
2005-04-27 08:35:00,137.215,137.225,137.196,137.196,183900003.0
2005-04-27 08:36:00,137.189,137.189,137.155,137.155,172500001.0
2005-04-27 08:37:00,137.161,137.178,137.161,137.17,101900000.0
2005-04-27 08:38:00,137.169,137.187,137.166,137.187,122099998.0
2005-04-27 08:39:00,137.183,137.183,137.169,137.176,115399999.0
2005-04-27 08:40:00,137.16,137.16,137.119,137.135,112600002.0
2005-04-27 08:41:00,137.111,137.121,137.09,137.09,94800000.0
2005-04-27 08:42:00,137.086,137.115,137.085,137.115,89499999.0
2005-04-27 08:43:00,137.083,137.099,137.08,137.093,129099996.0
2005-04-27 08:44:00,137.098,137.141,137.096,137.136,112100002.0
2005-04-27 08:45:00,137.145,137.156,137.136,137.142,137300001.0
2005-04-27 08:46:00,137.14,137.162,137.14,137.152,86600002.0
2005-04-27 08:47:00,137.169,137.215,137.153,137.215,66000000.0
2005-04-27 08:48:00,137.222,137.222,137.199,137.21,133499997.0
2005-04-27 08:49:00,137.203,137.247,137.203,137.243,119199997.0
2005-04-27 08:50:00,137.23,137.24,137.217,137.24,88099997.0
2005-04-27 08:51:00,137.25,137.255,137.242,137.252,97800001.0
2005-04-27 08:52:00,137.254,137.26,137.251,137.26,73100000.0
2005-04-27 08:53:00,137.268,137.268,137.226,137.23,91100000.0
2005-04-27 08:54:00,137.221,137.221,137.174,137.178,169200002.0
2005-04-27 08:55:00,137.188,137.188,137.155,137.177,32900000.0
2005-04-27 08:56:00,137.196,137.202,137.193,137.202,91100000.0
2005-04-27 08:57:00,137.205,137.21,137.194,137.195,129399998.0
2005-04-27 08:58:00,137.172,137.172,137.148,137.148,108499997.0
2005-04-27 08:59:00,137.157,137.16,137.143,137.156,136300001.0
2005-04-27 09:00:00,137.137,137.149,137.119,137.119,159000003.0
2005-04-27 09:01:00,137.132,137.138,137.11,137.11,44799999.0
2005-04-27 09:02:00,137.11,137.145,137.11,137.145,16000000.0
2005-04-27 09:03:00,137.157,137.159,137.149,137.158,150499999.0
2005-04-27 09:04:00,137.153,137.162,137.144,137.151,72299999.0
2005-04-27 09:05:00,137.165,137.187,137.165,137.187,107500001.0
2005-04-27 09:06:00,137.19,137.2,137.189,137.2,56000000.0
2005-04-27 09:07:00,137.196,137.204,137.183,137.202,51200000.0
2005-04-27 09:08:00,137.203,137.21,137.199,137.203,120699997.0
2005-04-27 09:09:00,137.195,137.206,137.184,137.198,140599997.0
2005-04-27 09:10:00,137.181,137.194,137.181,137.19,49700000.0
2005-04-27 09:11:00,137.195,137.195,137.159,137.175,74500000.0
2005-04-27 09:12:00,137.169,137.169,137.162,137.168,217800000.0
2005-04-27 09:13:00,137.162,137.166,137.156,137.16,95600000.0
2005-04-27 09:14:00,137.147,137.159,137.145,137.15,88300000.0
2005-04-27 09:15:00,137.148,137.165,137.148,137.16,50599999.0
2005-04-27 09:16:00,137.161,137.161,137.14,137.142,67200000.0
2005-04-27 09:17:00,137.159,137.168,137.145,137.168,57200002.0
2005-04-27 09:18:00,137.163,137.163,137.14,137.14,112700000.0
2005-04-27 09:19:00,137.127,137.14,137.127,137.14,22400000.0
2005-04-27 09:20:00,137.123,137.14,137.12,137.129,53600000.0
2005-04-27 09:21:00,137.118,137.125,137.113,137.115,131299998.0
2005-04-27 09:22:00,137.118,137.118,137.09,137.095,60200000.0
2005-04-27 09:23:00,137.103,137.111,137.086,137.097,118800000.0
2005-04-27 09:24:00,137.096,137.102,137.09,137.09,105199999.0
2005-04-27 09:25:00,137.081,137.087,137.078,137.085,89500001.0
2005-04-27 09:26:00,137.077,137.077,137.057,137.068,141400001.0
2005-04-27 09:27:00,137.083,137.083,137.065,137.07,86899998.0
2005-04-27 09:28:00,137.062,137.077,137.06,137.077,63700001.0
2005-04-27 09:29:00,137.083,137.084,137.048,137.059,122900000.0
2005-04-27 09:30:00,137.072,137.103,137.072,137.103,38800000.0
2005-04-27 09:31:00,137.118,137.123,137.11,137.116,130300001.0
2005-04-27 09:32:00,137.108,137.111,137.098,137.11,58400000.0
2005-04-27 09:33:00,137.106,137.143,137.106,137.143,175099999.0
2005-04-27 09:34:00,137.155,137.159,137.144,137.146,137099998.0
2005-04-27 09:35:00,137.147,137.155,137.147,137.15,105199998.0
2005-04-27 09:36:00,137.161,137.161,137.143,137.154,89000000.0
2005-04-27 09:37:00,137.155,137.169,137.153,137.167,91900002.0
2005-04-27 09:38:00,137.137,137.156,137.13,137.138,85000001.0
2005-04-27 09:39:00,137.123,137.134,137.12,137.121,83499999.0
2005-04-27 09:40:00,137.131,137.131,137.113,137.113,82300001.0
2005-04-27 09:41:00,137.113,137.113,137.102,137.102,21900000.0
2005-04-27 09:42:00,137.103,137.108,137.088,137.102,122400000.0
2005-04-27 09:43:00,137.078,137.096,137.078,137.08,40300000.0
2005-04-27 09:44:00,137.083,137.116,137.079,137.116,127599998.0
2005-04-27 09:45:00,137.133,137.133,137.118,137.125,96400000.0
2005-04-27 09:46:00,137.116,137.136,137.114,137.136,53499999.0
2005-04-27 09:47:00,137.138,137.16,137.136,137.158,71199999.0
2005-04-27 09:48:00,137.164,137.17,137.156,137.156,66400000.0
2005-04-27 09:49:00,137.155,137.165,137.155,137.162,78400000.0
2005-04-27 09:50:00,137.157,137.165,137.148,137.157,115499999.0
2005-04-27 09:51:00,137.167,137.167,137.144,137.158,187700001.0
2005-04-27 09:52:00,137.161,137.161,137.145,137.149,190999999.0
2005-04-27 09:53:00,137.148,137.173,137.145,137.173,131999999.0
2005-04-27 09:54:00,137.173,137.188,137.164,137.181,82400000.0
2005-04-27 09:55:00,137.178,137.199,137.178,137.195,188999997.0
2005-04-27 09:56:00,137.197,137.203,137.195,137.202,100200000.0
2005-04-27 09:57:00,137.195,137.204,137.188,137.199,140499999.0
2005-04-27 09:58:00,137.211,137.218,137.203,137.212,71600000.0
2005-04-27 09:59:00,137.219,137.219,137.213,137.217,35400000.0
2005-04-27 10:00:00,137.218,137.226,137.211,137.226,40499999.0
2005-04-27 10:01:00,137.217,137.24,137.217,137.237,105600000.0
2005-04-27 10:02:00,137.237,137.246,137.23,137.244,109599999.0
2005-04-27 10:03:00,137.252,137.252,137.236,137.239,52300000.0
2005-04-27 10:04:00,137.25,137.255,137.243,137.255,160299997.0
2005-04-27 10:05:00,137.257,137.263,137.257,137.263,11200000.0
2005-04-27 10:06:00,137.281,137.302,137.281,137.297,118400001.0
2005-04-27 10:07:00,137.297,137.315,137.297,137.305,69200000.0
2005-04-27 10:08:00,137.295,137.306,137.28,137.296,79400001.0
2005-04-27 10:09:00,137.317,137.318,137.301,137.316,102299999.0
2005-04-27 10:10:00,137.308,137.308,137.286,137.286,110300001.0
2005-04-27 10:11:00,137.289,137.298,137.284,137.289,105399999.0
2005-04-27 10:12:00,137.289,137.289,137.281,137.289,86900000.0
2005-04-27 10:13:00,137.281,137.286,137.266,137.273,76999999.0
2005-04-27 10:14:00,137.267,137.285,137.26,137.272,106799999.0
2005-04-27 10:15:00,137.27,137.28,137.259,137.263,84699999.0
2005-04-27 10:16:00,137.26,137.268,137.257,137.262,109900001.0
2005-04-27 10:17:00,137.258,137.261,137.251,137.252,55300000.0
2005-04-27 10:18:00,137.259,137.261,137.245,137.245,60500000.0
2005-04-27 10:19:00,137.257,137.257,137.245,137.253,128799999.0
2005-04-27 10:20:00,137.25,137.267,137.235,137.267,181300001.0
2005-04-27 10:21:00,137.276,137.279,137.255,137.255,92400000.0
2005-04-27 10:22:00,137.263,137.28,137.261,137.28,194799999.0
2005-04-27 10:23:00,137.276,137.295,137.276,137.295,36800000.0
2005-04-27 10:24:00,137.289,137.289,137.27,137.272,72500000.0
2005-04-27 10:25:00,137.278,137.293,137.278,137.282,100400000.0
2005-04-27 10:26:00,137.276,137.282,137.27,137.272,112700000.0
2005-04-27 10:27:00,137.266,137.266,137.235,137.256,120500003.0
2005-04-27 10:28:00,137.268,137.275,137.246,137.257,178299998.0
2005-04-27 10:29:00,137.273,137.29,137.265,137.29,83600002.0
2005-04-27 10:30:00,137.296,137.296,137.282,137.296,137799998.0
2005-04-27 10:31:00,137.293,137.307,137.286,137.307,144699998.0
2005-04-27 10:32:00,137.298,137.306,137.282,137.298,68000000.0
2005-04-27 10:33:00,137.296,137.313,137.291,137.313,164100000.0
2005-04-27 10:34:00,137.307,137.314,137.301,137.301,92799999.0
2005-04-27 10:35:00,137.293,137.293,137.271,137.285,62400000.0
2005-04-27 10:36:00,137.283,137.283,137.268,137.268,143499996.0
2005-04-27 10:37:00,137.271,137.275,137.261,137.261,49099999.0
2005-04-27 10:38:00,137.277,137.28,137.268,137.268,63000000.0
2005-04-27 10:39:00,137.27,137.276,137.26,137.275,209599998.0
2005-04-27 10:40:00,137.273,137.273,137.258,137.268,47200000.0
2005-04-27 10:41:00,137.255,137.265,137.255,137.265,80000002.0
2005-04-27 10:42:00,137.258,137.26,137.245,137.25,121599999.0
2005-04-27 10:43:00,137.259,137.265,137.248,137.248,138900001.0
2005-04-27 10:44:00,137.258,137.266,137.251,137.262,129400000.0
2005-04-27 10:45:00,137.259,137.267,137.253,137.258,109400003.0
2005-04-27 10:46:00,137.255,137.265,137.255,137.26,65700000.0
2005-04-27 10:47:00,137.264,137.286,137.264,137.273,89500001.0
2005-04-27 10:48:00,137.273,137.275,137.249,137.264,52000001.0
2005-04-27 10:49:00,137.265,137.265,137.252,137.26,64799999.0
2005-04-27 10:50:00,137.257,137.263,137.247,137.26,92700001.0
2005-04-27 10:51:00,137.261,137.262,137.245,137.262,115899998.0
2005-04-27 10:52:00,137.253,137.254,137.245,137.245,120300001.0
2005-04-27 10:53:00,137.262,137.271,137.258,137.258,69199998.0
2005-04-27 10:54:00,137.27,137.27,137.242,137.263,149400000.0
2005-04-27 10:55:00,137.267,137.267,137.251,137.252,77000000.0
2005-04-27 10:56:00,137.263,137.263,137.241,137.255,73100001.0
2005-04-27 10:57:00,137.242,137.242,137.236,137.239,85599999.0
2005-04-27 10:58:00,137.236,137.236,137.225,137.229,101100000.0
2005-04-27 10:59:00,137.224,137.224,137.215,137.224,111300001.0
2005-04-27 11:00:00,137.23,137.23,137.209,137.213,69099999.0
2005-04-27 11:01:00,137.215,137.227,137.215,137.22,155400003.0
2005-04-27 11:02:00,137.212,137.215,137.199,137.21,178200002.0
2005-04-27 11:03:00,137.212,137.221,137.201,137.201,109599999.0
2005-04-27 11:04:00,137.219,137.219,137.209,137.212,156600001.0
2005-04-27 11:05:00,137.225,137.225,137.215,137.218,72000000.0
2005-04-27 11:06:00,137.22,137.22,137.214,137.218,105900000.0
2005-04-27 11:07:00,137.212,137.218,137.212,137.218,60799998.0
2005-04-27 11:08:00,137.22,137.22,137.21,137.212,96499998.0
2005-04-27 11:09:00,137.222,137.236,137.222,137.236,79899998.0
2005-04-27 11:10:00,137.239,137.245,137.232,137.236,100099999.0
2005-04-27 11:11:00,137.225,137.237,137.218,137.23,54000000.0
2005-04-27 11:12:00,137.236,137.248,137.236,137.248,158799998.0
2005-04-27 11:13:00,137.247,137.247,137.236,137.24,35500000.0
2005-04-27 11:14:00,137.226,137.237,137.226,137.237,78499999.0
2005-04-27 11:15:00,137.227,137.251,137.227,137.251,34600000.0
2005-04-27 11:16:00,137.246,137.248,137.236,137.245,96599999.0
2005-04-27 11:17:00,137.241,137.246,137.233,137.233,90900000.0
2005-04-27 11:18:00,137.228,137.228,137.205,137.205,168599996.0
2005-04-27 11:19:00,137.218,137.218,137.21,137.211,147400002.0
2005-04-27 11:20:00,137.203,137.216,137.203,137.205,71900000.0
2005-04-27 11:21:00,137.204,137.204,137.195,137.195,88700000.0
2005-04-27 11:22:00,137.191,137.191,137.168,137.168,63900000.0
2005-04-27 11:23:00,137.14,137.16,137.14,137.143,121999999.0
2005-04-27 11:24:00,137.151,137.151,137.116,137.116,58400000.0
2005-04-27 11:25:00,137.103,137.107,137.09,137.1,116100001.0
2005-04-27 11:26:00,137.098,137.107,137.098,137.107,59600001.0
2005-04-27 11:27:00,137.107,137.13,137.097,137.13,100800000.0
2005-04-27 11:28:00,137.125,137.148,137.125,137.141,47999999.0
2005-04-27 11:29:00,137.138,137.138,137.131,137.135,72000000.0
2005-04-27 11:30:00,137.149,137.17,137.149,137.167,61400000.0
2005-04-27 11:31:00,137.152,137.167,137.149,137.166,163899999.0
2005-04-27 11:32:00,137.178,137.195,137.176,137.195,160900000.0
2005-04-27 11:33:00,137.196,137.214,137.196,137.201,90999999.0
2005-04-27 11:34:00,137.201,137.201,137.182,137.194,103900002.0
2005-04-27 11:35:00,137.191,137.204,137.182,137.182,70600000.0
2005-04-27 11:36:00,137.202,137.202,137.182,137.19,67299999.0
2005-04-27 11:37:00,137.185,137.185,137.161,137.165,54499999.0
2005-04-27 11:38:00,137.166,137.177,137.161,137.167,42700000.0
2005-04-27 11:39:00,137.158,137.177,137.151,137.167,59000000.0
2005-04-27 11:40:00,137.155,137.156,137.147,137.153,43300001.0
2005-04-27 11:41:00,137.14,137.148,137.134,137.142,81599999.0
2005-04-27 11:42:00,137.143,137.158,137.143,137.158,48300000.0
2005-04-27 11:43:00,137.17,137.182,137.165,137.165,107899999.0
2005-04-27 11:44:00,137.17,137.175,137.148,137.175,61100000.0
2005-04-27 11:45:00,137.172,137.19,137.158,137.187,108100000.0
2005-04-27 11:46:00,137.183,137.195,137.183,137.194,70799998.0
2005-04-27 11:47:00,137.195,137.205,137.193,137.195,111699998.0
2005-04-27 11:48:00,137.188,137.192,137.181,137.189,97800000.0
2005-04-27 11:49:00,137.185,137.202,137.185,137.202,161499999.0
2005-04-27 11:50:00,137.19,137.194,137.183,137.185,62100000.0
2005-04-27 11:51:00,137.188,137.2,137.181,137.2,80599999.0
2005-04-27 11:52:00,137.191,137.203,137.191,137.199,71200000.0
2005-04-27 11:53:00,137.196,137.196,137.181,137.193,69200000.0
2005-04-27 11:54:00,137.192,137.192,137.154,137.16,157999996.0
2005-04-27 11:55:00,137.163,137.168,137.151,137.16,120199997.0
2005-04-27 11:56:00,137.167,137.171,137.151,137.171,163800004.0
2005-04-27 11:57:00,137.173,137.181,137.165,137.165,32000000.0
2005-04-27 11:58:00,137.165,137.165,137.157,137.16,30300000.0
2005-04-27 11:59:00,137.162,137.19,137.162,137.19,96900000.0
2005-04-27 12:00:00,137.189,137.195,137.182,137.182,111499999.0
2005-04-27 12:01:00,137.179,137.193,137.177,137.191,132099998.0
2005-04-27 12:02:00,137.19,137.195,137.185,137.187,151900002.0
2005-04-27 12:03:00,137.188,137.189,137.18,137.189,187399998.0
2005-04-27 12:04:00,137.194,137.194,137.18,137.187,90999999.0
2005-04-27 12:05:00,137.172,137.187,137.167,137.185,155600001.0
2005-04-27 12:06:00,137.193,137.201,137.188,137.192,97299999.0
2005-04-27 12:07:00,137.185,137.195,137.185,137.19,113199999.0
2005-04-27 12:08:00,137.18,137.18,137.164,137.164,42900001.0
2005-04-27 12:09:00,137.172,137.185,137.172,137.182,72400001.0
2005-04-27 12:10:00,137.192,137.192,137.18,137.18,142199998.0
2005-04-27 12:11:00,137.177,137.177,137.166,137.177,104399998.0
2005-04-27 12:12:00,137.18,137.186,137.18,137.182,128300002.0
2005-04-27 12:13:00,137.188,137.192,137.186,137.188,58000000.0
2005-04-27 12:14:00,137.189,137.194,137.175,137.181,104299999.0
2005-04-27 12:15:00,137.186,137.195,137.179,137.179,105799999.0
2005-04-27 12:16:00,137.181,137.193,137.18,137.191,104600002.0
2005-04-27 12:17:00,137.182,137.184,137.175,137.18,63899999.0
2005-04-27 12:18:00,137.161,137.162,137.152,137.162,88300000.0
2005-04-27 12:19:00,137.158,137.162,137.145,137.152,168600003.0
2005-04-27 12:20:00,137.157,137.166,137.143,137.165,75100001.0
2005-04-27 12:21:00,137.163,137.163,137.155,137.155,44200000.0
2005-04-27 12:22:00,137.152,137.152,137.137,137.144,92400002.0
2005-04-27 12:23:00,137.156,137.168,137.156,137.168,109499999.0
2005-04-27 12:24:00,137.168,137.171,137.161,137.171,91200002.0
2005-04-27 12:25:00,137.18,137.186,137.18,137.183,63200000.0
2005-04-27 12:26:00,137.179,137.179,137.161,137.168,52000000.0
2005-04-27 12:27:00,137.165,137.171,137.165,137.168,72699999.0
2005-04-27 12:28:00,137.164,137.164,137.157,137.159,35100000.0
2005-04-27 12:29:00,137.16,137.165,137.151,137.164,182399999.0
2005-04-27 12:30:00,137.166,137.175,137.161,137.175,84000001.0
2005-04-27 12:31:00,137.173,137.173,137.164,137.168,70800002.0
2005-04-27 12:32:00,137.176,137.178,137.162,137.178,97800000.0
2005-04-27 12:33:00,137.188,137.188,137.184,137.186,76500002.0
2005-04-27 12:34:00,137.181,137.189,137.178,137.189,73599999.0
2005-04-27 12:35:00,137.187,137.196,137.186,137.193,47300000.0
2005-04-27 12:36:00,137.192,137.2,137.188,137.197,35200000.0
2005-04-27 12:37:00,137.198,137.203,137.195,137.201,41100000.0
2005-04-27 12:38:00,137.208,137.225,137.207,137.211,107499998.0
2005-04-27 12:39:00,137.222,137.237,137.222,137.237,44800000.0
2005-04-27 12:40:00,137.213,137.248,137.213,137.245,174900000.0
2005-04-27 12:41:00,137.236,137.241,137.227,137.232,156600002.0
2005-04-27 12:42:00,137.227,137.238,137.225,137.226,59799999.0
2005-04-27 12:43:00,137.229,137.245,137.229,137.245,72399998.0
2005-04-27 12:44:00,137.229,137.232,137.219,137.231,115799999.0
2005-04-27 12:45:00,137.239,137.24,137.233,137.233,88800003.0
2005-04-27 12:46:00,137.241,137.25,137.232,137.247,74700001.0
2005-04-27 12:47:00,137.243,137.254,137.243,137.252,125699999.0
2005-04-27 12:48:00,137.265,137.265,137.255,137.265,63000000.0
2005-04-27 12:49:00,137.273,137.274,137.245,137.261,87500000.0
2005-04-27 12:50:00,137.255,137.255,137.239,137.249,36000000.0
2005-04-27 12:51:00,137.25,137.25,137.239,137.245,63900000.0
2005-04-27 12:52:00,137.235,137.247,137.235,137.243,51900001.0
2005-04-27 12:53:00,137.253,137.258,137.246,137.25,129499998.0
2005-04-27 12:54:00,137.241,137.252,137.24,137.247,99899998.0
2005-04-27 12:55:00,137.244,137.244,137.231,137.24,45500000.0
2005-04-27 12:56:00,137.237,137.244,137.234,137.244,114199999.0
2005-04-27 12:57:00,137.248,137.259,137.235,137.257,146099999.0
2005-04-27 12:58:00,137.245,137.245,137.22,137.232,122099997.0
2005-04-27 12:59:00,137.225,137.238,137.225,137.233,78200001.0
2005-04-27 13:00:00,137.247,137.247,137.234,137.244,54400000.0
2005-04-27 13:01:00,137.247,137.252,137.237,137.252,153899999.0
2005-04-27 13:02:00,137.249,137.251,137.243,137.248,80700000.0
2005-04-27 13:03:00,137.257,137.265,137.223,137.246,124799999.0
2005-04-27 13:04:00,137.247,137.25,137.245,137.25,50499999.0
2005-04-27 13:05:00,137.238,137.253,137.238,137.249,74200002.0
2005-04-27 13:06:00,137.24,137.244,137.229,137.24,47900000.0
2005-04-27 13:07:00,137.245,137.245,137.238,137.245,80900000.0
2005-04-27 13:08:00,137.247,137.248,137.239,137.248,66900000.0
2005-04-27 13:09:00,137.248,137.253,137.241,137.253,94299998.0
2005-04-27 13:10:00,137.247,137.248,137.237,137.248,72599999.0
2005-04-27 13:11:00,137.252,137.259,137.246,137.248,121800000.0
2005-04-27 13:12:00,137.263,137.268,137.25,137.255,125599998.0
2005-04-27 13:13:00,137.26,137.275,137.25,137.275,97600001.0
2005-04-27 13:14:00,137.28,137.306,137.28,137.306,70000000.0
2005-04-27 13:15:00,137.313,137.316,137.299,137.313,101399998.0
2005-04-27 13:16:00,137.313,137.319,137.31,137.317,85499998.0
2005-04-27 13:17:00,137.323,137.323,137.309,137.31,55500000.0
2005-04-27 13:18:00,137.298,137.312,137.286,137.312,55200000.0
2005-04-27 13:19:00,137.292,137.292,137.278,137.279,21500000.0
2005-04-27 13:20:00,137.273,137.273,137.255,137.265,45100000.0
2005-04-27 13:21:00,137.26,137.263,137.251,137.26,89400001.0
2005-04-27 13:22:00,137.264,137.269,137.249,137.26,163700002.0
2005-04-27 13:23:00,137.252,137.265,137.252,137.254,76899999.0
2005-04-27 13:24:00,137.253,137.276,137.253,137.276,71100000.0
2005-04-27 13:25:00,137.272,137.281,137.268,137.27,94399998.0
2005-04-27 13:26:00,137.282,137.284,137.276,137.283,71199999.0
2005-04-27 13:27:00,137.277,137.277,137.263,137.263,111200002.0
2005-04-27 13:28:00,137.25,137.265,137.25,137.265,149799999.0
2005-04-27 13:29:00,137.257,137.257,137.244,137.244,37600000.0
2005-04-27 13:30:00,137.244,137.25,137.243,137.248,55199999.0
2005-04-27 13:31:00,137.245,137.257,137.245,137.249,89600001.0
2005-04-27 13:32:00,137.233,137.24,137.228,137.228,80500001.0
2005-04-27 13:33:00,137.234,137.237,137.22,137.237,94999999.0
2005-04-27 13:34:00,137.229,137.236,137.226,137.236,34300000.0
2005-04-27 13:35:00,137.225,137.235,137.223,137.228,98599999.0
2005-04-27 13:36:00,137.23,137.23,137.23,137.23,3200000.0
2005-04-27 13:37:00,137.228,137.228,137.222,137.228,95400000.0
2005-04-27 13:38:00,137.232,137.24,137.224,137.229,85499999.0
2005-04-27 13:39:00,137.23,137.234,137.226,137.233,134699998.0
2005-04-27 13:40:00,137.233,137.245,137.233,137.235,55500001.0
2005-04-27 13:41:00,137.238,137.252,137.231,137.252,68500000.0
2005-04-27 13:42:00,137.261,137.263,137.251,137.262,91499998.0
2005-04-27 13:43:00,137.263,137.269,137.251,137.264,44500000.0
2005-04-27 13:44:00,137.258,137.273,137.252,137.258,115000000.0
2005-04-27 13:45:00,137.265,137.272,137.25,137.254,138200000.0
2005-04-27 13:46:00,137.25,137.263,137.25,137.263,86399998.0
2005-04-27 13:47:00,137.243,137.244,137.234,137.244,79899999.0
2005-04-27 13:48:00,137.247,137.263,137.242,137.258,162900002.0
2005-04-27 13:49:00,137.244,137.245,137.238,137.238,72699998.0
2005-04-27 13:50:00,137.237,137.265,137.237,137.253,49000000.0
2005-04-27 13:51:00,137.248,137.255,137.24,137.247,134400000.0
2005-04-27 13:52:00,137.24,137.24,137.237,137.238,63100000.0
2005-04-27 13:53:00,137.24,137.25,137.235,137.235,58099999.0
2005-04-27 13:54:00,137.232,137.236,137.228,137.236,76700000.0
2005-04-27 13:55:00,137.226,137.232,137.225,137.23,65599999.0
2005-04-27 13:56:00,137.232,137.242,137.232,137.241,52399999.0
2005-04-27 13:57:00,137.244,137.246,137.237,137.237,33600000.0
2005-04-27 13:58:00,137.242,137.257,137.241,137.25,37299999.0
2005-04-27 13:59:00,137.255,137.264,137.255,137.259,49200000.0
2005-04-27 14:00:00,137.262,137.262,137.21,137.216,86300002.0
2005-04-27 14:01:00,137.239,137.256,137.234,137.245,69700000.0
2005-04-27 14:02:00,137.257,137.298,137.257,137.292,127299997.0
2005-04-27 14:03:00,137.292,137.292,137.275,137.282,45300000.0
2005-04-27 14:04:00,137.286,137.291,137.27,137.291,134000001.0
2005-04-27 14:05:00,137.288,137.302,137.28,137.302,112100000.0
2005-04-27 14:06:00,137.3,137.305,137.293,137.304,83400000.0
2005-04-27 14:07:00,137.296,137.304,137.296,137.302,64000000.0
2005-04-27 14:08:00,137.301,137.311,137.298,137.302,192799996.0
2005-04-27 14:09:00,137.288,137.288,137.281,137.282,58300001.0
2005-04-27 14:10:00,137.266,137.287,137.266,137.273,117099999.0
2005-04-27 14:11:00,137.3,137.305,137.289,137.289,70300000.0
2005-04-27 14:12:00,137.283,137.292,137.276,137.292,59400001.0
2005-04-27 14:13:00,137.286,137.301,137.284,137.297,89399999.0
2005-04-27 14:14:00,137.31,137.323,137.31,137.32,93999998.0
2005-04-27 14:15:00,137.31,137.313,137.288,137.313,157499998.0
2005-04-27 14:16:00,137.306,137.312,137.288,137.312,45800000.0
2005-04-27 14:17:00,137.313,137.33,137.304,137.315,180999999.0
2005-04-27 14:18:00,137.32,137.331,137.32,137.323,69600000.0
2005-04-27 14:19:00,137.322,137.33,137.311,137.311,70100000.0
2005-04-27 14:20:00,137.312,137.318,137.303,137.313,80499998.0
2005-04-27 14:21:00,137.302,137.313,137.294,137.294,154700003.0
2005-04-27 14:22:00,137.313,137.33,137.311,137.322,89699998.0
2005-04-27 14:23:00,137.307,137.307,137.302,137.302,69199999.0
2005-04-27 14:24:00,137.306,137.319,137.301,137.315,137100000.0
2005-04-27 14:25:00,137.307,137.318,137.301,137.303,63600000.0
2005-04-27 14:26:00,137.313,137.315,137.304,137.312,123799999.0
2005-04-27 14:27:00,137.31,137.311,137.29,137.308,56600000.0
2005-04-27 14:28:00,137.312,137.319,137.305,137.317,115200002.0
2005-04-27 14:29:00,137.331,137.352,137.331,137.352,12800000.0
2005-04-27 14:30:00,137.327,137.37,137.286,137.37,181599996.0
2005-04-27 14:31:00,137.392,137.392,137.314,137.372,49000000.0
2005-04-27 14:32:00,137.378,137.4,137.352,137.352,101900003.0
2005-04-27 14:33:00,137.368,137.368,137.33,137.339,91000000.0
2005-04-27 14:34:00,137.362,137.378,137.349,137.375,95299999.0
2005-04-27 14:35:00,137.394,137.394,137.361,137.371,123800001.0
2005-04-27 14:36:00,137.376,137.412,137.376,137.402,60400000.0
2005-04-27 14:37:00,137.402,137.409,137.386,137.395,81099999.0
2005-04-27 14:38:00,137.379,137.394,137.347,137.347,126900002.0
2005-04-27 14:39:00,137.33,137.362,137.33,137.362,113800000.0
2005-04-27 14:40:00,137.345,137.364,137.332,137.364,108700001.0
2005-04-27 14:41:00,137.354,137.363,137.349,137.356,43000000.0
2005-04-27 14:42:00,137.365,137.392,137.363,137.389,93700001.0
2005-04-27 14:43:00,137.392,137.392,137.338,137.338,167699998.0
2005-04-27 14:44:00,137.366,137.386,137.362,137.362,80199999.0
2005-04-27 14:45:00,137.353,137.353,137.335,137.348,81400001.0
2005-04-27 14:46:00,137.35,137.354,137.339,137.339,83100003.0
2005-04-27 14:47:00,137.362,137.375,137.355,137.371,115500000.0
2005-04-27 14:48:00,137.393,137.393,137.355,137.368,122700001.0
2005-04-27 14:49:00,137.388,137.413,137.379,137.413,49100000.0
2005-04-27 14:50:00,137.418,137.427,137.393,137.408,97500000.0
2005-04-27 14:51:00,137.386,137.405,137.376,137.405,45299999.0
2005-04-27 14:52:00,137.39,137.406,137.388,137.402,115399998.0
2005-04-27 14:53:00,137.397,137.409,137.385,137.391,81500000.0
2005-04-27 14:54:00,137.405,137.422,137.395,137.419,111099998.0
2005-04-27 14:55:00,137.428,137.467,137.428,137.467,134600001.0
2005-04-27 14:56:00,137.491,137.546,137.491,137.546,113300001.0
2005-04-27 14:57:00,137.541,137.553,137.533,137.538,85900000.0
2005-04-27 14:58:00,137.522,137.533,137.513,137.513,153999999.0
2005-04-27 14:59:00,137.517,137.533,137.517,137.524,189399998.0
2005-04-27 15:00:00,137.518,137.521,137.496,137.511,106800001.0
2005-04-27 15:01:00,137.475,137.475,137.43,137.443,101400000.0
2005-04-27 15:02:00,137.42,137.431,137.42,137.422,100300000.0
2005-04-27 15:03:00,137.418,137.437,137.415,137.431,105499999.0
2005-04-27 15:04:00,137.428,137.45,137.42,137.45,66100000.0
2005-04-27 15:05:00,137.46,137.46,137.435,137.435,52100000.0
2005-04-27 15:06:00,137.438,137.444,137.424,137.444,78400001.0
2005-04-27 15:07:00,137.442,137.491,137.436,137.485,97800001.0
2005-04-27 15:08:00,137.472,137.497,137.472,137.49,67900000.0
2005-04-27 15:09:00,137.493,137.516,137.492,137.493,143700002.0
2005-04-27 15:10:00,137.485,137.498,137.485,137.49,93399999.0
2005-04-27 15:11:00,137.478,137.508,137.47,137.488,69899999.0
2005-04-27 15:12:00,137.469,137.478,137.464,137.47,194799999.0
2005-04-27 15:13:00,137.487,137.503,137.476,137.482,90999999.0
2005-04-27 15:14:00,137.483,137.492,137.474,137.48,93300002.0
2005-04-27 15:15:00,137.473,137.495,137.473,137.495,124899997.0
2005-04-27 15:16:00,137.483,137.489,137.473,137.479,99900000.0
2005-04-27 15:17:00,137.494,137.499,137.482,137.487,101399998.0
2005-04-27 15:18:00,137.493,137.493,137.484,137.493,58300000.0
2005-04-27 15:19:00,137.482,137.484,137.475,137.484,89400001.0
2005-04-27 15:20:00,137.474,137.488,137.466,137.487,60000000.0
2005-04-27 15:21:00,137.478,137.487,137.471,137.487,58700000.0
2005-04-27 15:22:00,137.462,137.462,137.445,137.455,59200000.0
2005-04-27 15:23:00,137.448,137.453,137.441,137.452,137600000.0
2005-04-27 15:24:00,137.459,137.461,137.434,137.44,57300000.0
2005-04-27 15:25:00,137.438,137.438,137.413,137.414,52500000.0
2005-04-27 15:26:00,137.421,137.421,137.398,137.404,203800002.0
2005-04-27 15:27:00,137.411,137.418,137.406,137.406,122500002.0
2005-04-27 15:28:00,137.408,137.43,137.402,137.43,195199999.0
2005-04-27 15:29:00,137.429,137.429,137.407,137.424,106399998.0
2005-04-27 15:30:00,137.413,137.413,137.395,137.401,78500000.0
2005-04-27 15:31:00,137.39,137.395,137.39,137.395,56400002.0
2005-04-27 15:32:00,137.385,137.39,137.372,137.372,125700000.0
2005-04-27 15:33:00,137.376,137.378,137.367,137.37,109700002.0
2005-04-27 15:34:00,137.381,137.395,137.37,137.395,133299999.0
2005-04-27 15:35:00,137.383,137.391,137.373,137.387,74500000.0
2005-04-27 15:36:00,137.399,137.405,137.382,137.392,62100000.0
2005-04-27 15:37:00,137.408,137.417,137.404,137.417,52300000.0
2005-04-27 15:38:00,137.414,137.434,137.414,137.43,174700002.0
2005-04-27 15:39:00,137.427,137.439,137.427,137.437,46400000.0
2005-04-27 15:40:00,137.442,137.442,137.42,137.434,106900003.0
2005-04-27 15:41:00,137.438,137.438,137.425,137.425,35100000.0
2005-04-27 15:42:00,137.412,137.419,137.406,137.409,138099999.0
2005-04-27 15:43:00,137.403,137.422,137.403,137.422,23900000.0
2005-04-27 15:44:00,137.403,137.432,137.398,137.423,87000001.0
2005-04-27 15:45:00,137.442,137.449,137.43,137.442,36800000.0
2005-04-27 15:46:00,137.428,137.461,137.428,137.461,57200000.0
2005-04-27 15:47:00,137.461,137.461,137.44,137.44,94599999.0
2005-04-27 15:48:00,137.438,137.438,137.433,137.433,82100002.0
2005-04-27 15:49:00,137.435,137.435,137.427,137.427,48200001.0
2005-04-27 15:50:00,137.439,137.44,137.424,137.437,70600001.0
2005-04-27 15:51:00,137.438,137.438,137.431,137.431,48499999.0
2005-04-27 15:52:00,137.42,137.42,137.393,137.393,72799999.0
2005-04-27 15:53:00,137.412,137.418,137.408,137.408,92200001.0
2005-04-27 15:54:00,137.408,137.415,137.405,137.405,117600000.0
2005-04-27 15:55:00,137.403,137.408,137.394,137.406,29500000.0
2005-04-27 15:56:00,137.403,137.403,137.379,137.382,49300000.0
2005-04-27 15:57:00,137.389,137.395,137.384,137.385,96799999.0
2005-04-27 15:58:00,137.383,137.397,137.383,137.397,181300003.0
2005-04-27 15:59:00,137.383,137.405,137.37,137.405,89300000.0
2005-04-27 16:00:00,137.396,137.396,137.38,137.38,116500000.0
2005-04-27 16:01:00,137.395,137.407,137.39,137.405,47999999.0
2005-04-27 16:02:00,137.41,137.41,137.384,137.384,76100000.0
2005-04-27 16:03:00,137.39,137.392,137.374,137.381,98399999.0
2005-04-27 16:04:00,137.374,137.381,137.365,137.371,124700002.0
2005-04-27 16:05:00,137.366,137.366,137.346,137.346,147500001.0
2005-04-27 16:06:00,137.342,137.345,137.329,137.331,78699998.0
2005-04-27 16:07:00,137.343,137.343,137.334,137.335,73899997.0
2005-04-27 16:08:00,137.326,137.326,137.292,137.307,174300002.0
2005-04-27 16:09:00,137.296,137.32,137.294,137.32,40800000.0
2005-04-27 16:10:00,137.329,137.33,137.31,137.327,103600000.0
2005-04-27 16:11:00,137.335,137.352,137.335,137.352,95100002.0
2005-04-27 16:12:00,137.318,137.339,137.315,137.33,78299998.0
2005-04-27 16:13:00,137.323,137.328,137.312,137.316,116000001.0
2005-04-27 16:14:00,137.313,137.327,137.295,137.313,70700000.0
2005-04-27 16:15:00,137.325,137.339,137.322,137.331,78700002.0
2005-04-27 16:16:00,137.33,137.33,137.301,137.301,41300000.0
2005-04-27 16:17:00,137.316,137.318,137.303,137.318,130400002.0
2005-04-27 16:18:00,137.318,137.318,137.296,137.311,59600000.0
2005-04-27 16:19:00,137.323,137.325,137.303,137.313,88700001.0
2005-04-27 16:20:00,137.322,137.322,137.31,137.317,60700000.0
2005-04-27 16:21:00,137.32,137.32,137.313,137.317,124099998.0
2005-04-27 16:22:00,137.302,137.31,137.29,137.302,68700000.0
2005-04-27 16:23:00,137.303,137.305,137.291,137.305,163900000.0
2005-04-27 16:24:00,137.311,137.318,137.298,137.31,155899998.0
2005-04-27 16:25:00,137.297,137.297,137.278,137.279,60100000.0
2005-04-27 16:26:00,137.261,137.261,137.242,137.242,72100001.0
2005-04-27 16:27:00,137.245,137.257,137.245,137.257,93299999.0
2005-04-27 16:28:00,137.252,137.252,137.239,137.24,52300000.0
2005-04-27 16:29:00,137.235,137.244,137.235,137.237,181100001.0
2005-04-27 16:30:00,137.244,137.249,137.216,137.221,60099998.0
2005-04-27 16:31:00,137.214,137.225,137.206,137.206,43000000.0
2005-04-27 16:32:00,137.203,137.203,137.19,137.194,57200000.0
2005-04-27 16:33:00,137.198,137.219,137.188,137.219,86300000.0
2005-04-27 16:34:00,137.219,137.223,137.211,137.214,170799998.0
2005-04-27 16:35:00,137.215,137.221,137.205,137.21,176199999.0
2005-04-27 16:36:00,137.196,137.2,137.186,137.198,51600000.0
2005-04-27 16:37:00,137.191,137.205,137.191,137.205,114300000.0
2005-04-27 16:38:00,137.21,137.211,137.192,137.211,101900003.0
2005-04-27 16:39:00,137.216,137.22,137.204,137.22,81900001.0
2005-04-27 16:40:00,137.22,137.224,137.209,137.212,36400000.0
2005-04-27 16:41:00,137.216,137.219,137.209,137.21,227100001.0
2005-04-27 16:42:00,137.205,137.205,137.191,137.202,109399998.0
2005-04-27 16:43:00,137.208,137.219,137.208,137.213,116100001.0
2005-04-27 16:44:00,137.21,137.221,137.209,137.212,117400001.0
2005-04-27 16:45:00,137.208,137.21,137.202,137.21,98800001.0
2005-04-27 16:46:00,137.215,137.225,137.207,137.214,118199998.0
2005-04-27 16:47:00,137.206,137.206,137.193,137.205,57199999.0
2005-04-27 16:48:00,137.2,137.202,137.183,137.189,118499997.0
2005-04-27 16:49:00,137.186,137.186,137.165,137.171,163000002.0
2005-04-27 16:50:00,137.18,137.196,137.18,137.196,81500000.0
2005-04-27 16:51:00,137.199,137.21,137.193,137.193,151399999.0
2005-04-27 16:52:00,137.206,137.215,137.196,137.207,99200001.0
2005-04-27 16:53:00,137.22,137.226,137.21,137.21,50200000.0
2005-04-27 16:54:00,137.218,137.236,137.21,137.221,119599999.0
2005-04-27 16:55:00,137.208,137.215,137.206,137.215,53500000.0
2005-04-27 16:56:00,137.227,137.239,137.226,137.23,51500001.0
2005-04-27 16:57:00,137.235,137.266,137.235,137.261,74400000.0
2005-04-27 16:58:00,137.273,137.273,137.254,137.263,75900001.0
2005-04-27 16:59:00,137.272,137.295,137.266,137.295,106800001.0
2005-04-27 17:00:00,137.278,137.283,137.251,137.271,153999998.0
2005-04-27 17:01:00,137.251,137.251,137.238,137.246,86200000.0
2005-04-27 17:02:00,137.257,137.257,137.236,137.246,174199999.0
2005-04-27 17:03:00,137.232,137.232,137.209,137.215,95700000.0
2005-04-27 17:04:00,137.205,137.231,137.205,137.231,96099998.0
2005-04-27 17:05:00,137.221,137.226,137.207,137.207,141699999.0
2005-04-27 17:06:00,137.223,137.225,137.217,137.217,58699999.0
2005-04-27 17:07:00,137.21,137.21,137.196,137.208,79899999.0
2005-04-27 17:08:00,137.198,137.204,137.193,137.2,109400003.0
2005-04-27 17:09:00,137.207,137.211,137.202,137.207,54500001.0
2005-04-27 17:10:00,137.207,137.209,137.2,137.205,112399998.0
2005-04-27 17:11:00,137.206,137.215,137.196,137.203,64000000.0
2005-04-27 17:12:00,137.21,137.216,137.204,137.204,68800001.0
2005-04-27 17:13:00,137.215,137.225,137.215,137.225,138200000.0
2005-04-27 17:14:00,137.235,137.235,137.213,137.233,138300000.0
2005-04-27 17:15:00,137.223,137.261,137.218,137.26,107700000.0
2005-04-27 17:16:00,137.262,137.264,137.223,137.23,90800000.0
2005-04-27 17:17:00,137.22,137.22,137.2,137.213,95899998.0
2005-04-27 17:18:00,137.215,137.215,137.192,137.198,100500000.0
2005-04-27 17:19:00,137.183,137.192,137.169,137.172,84899999.0
2005-04-27 17:20:00,137.163,137.163,137.15,137.151,83100002.0
2005-04-27 17:21:00,137.162,137.173,137.162,137.169,65299998.0
2005-04-27 17:22:00,137.153,137.161,137.147,137.147,86599998.0
2005-04-27 17:23:00,137.155,137.168,137.155,137.16,122200000.0
2005-04-27 17:24:00,137.153,137.153,137.119,137.122,88499999.0
2005-04-27 17:25:00,137.126,137.142,137.121,137.128,77600000.0
2005-04-27 17:26:00,137.13,137.131,137.117,137.13,213400002.0
2005-04-27 17:27:00,137.14,137.155,137.14,137.151,50900000.0
2005-04-27 17:28:00,137.146,137.155,137.14,137.155,61800000.0
2005-04-27 17:29:00,137.162,137.19,137.162,137.19,127000001.0
2005-04-27 17:30:00,137.205,137.223,137.2,137.2,92599998.0
2005-04-27 17:31:00,137.202,137.232,137.202,137.232,88400001.0
2005-04-27 17:32:00,137.217,137.217,137.204,137.207,118699999.0
2005-04-27 17:33:00,137.201,137.213,137.201,137.21,44000000.0
2005-04-27 17:34:00,137.207,137.207,137.151,137.157,71000002.0
2005-04-27 17:35:00,137.187,137.187,137.158,137.17,136500003.0
2005-04-27 17:36:00,137.197,137.206,137.181,137.2,46400000.0
2005-04-27 17:37:00,137.204,137.222,137.204,137.219,176399999.0
2005-04-27 17:38:00,137.232,137.232,137.214,137.224,113099999.0
2005-04-27 17:39:00,137.221,137.236,137.221,137.236,35800001.0
2005-04-27 17:40:00,137.231,137.232,137.228,137.229,44300001.0
2005-04-27 17:41:00,137.232,137.232,137.19,137.19,112800000.0
2005-04-27 17:42:00,137.201,137.211,137.195,137.201,70400001.0
2005-04-27 17:43:00,137.197,137.197,137.177,137.18,93999998.0
2005-04-27 17:44:00,137.173,137.19,137.166,137.19,80700000.0
2005-04-27 17:45:00,137.182,137.187,137.172,137.187,138500000.0
2005-04-27 17:46:00,137.18,137.184,137.174,137.184,79800000.0
2005-04-27 17:47:00,137.183,137.208,137.176,137.208,75199999.0
2005-04-27 17:48:00,137.199,137.205,137.182,137.182,78500001.0
2005-04-27 17:49:00,137.164,137.171,137.16,137.167,42800000.0
2005-04-27 17:50:00,137.165,137.165,137.145,137.156,55100000.0
2005-04-27 17:51:00,137.159,137.163,137.149,137.163,80200000.0
2005-04-27 17:52:00,137.151,137.151,137.133,137.145,128400001.0
2005-04-27 17:53:00,137.133,137.133,137.118,137.119,34400000.0
2005-04-27 17:54:00,137.108,137.131,137.108,137.126,78300000.0
2005-04-27 17:55:00,137.117,137.117,137.095,137.1,116899998.0
2005-04-27 17:56:00,137.097,137.101,137.089,137.097,91300002.0
2005-04-27 17:57:00,137.097,137.119,137.095,137.098,114600000.0
2005-04-27 17:58:00,137.091,137.113,137.091,137.113,53399999.0
2005-04-27 17:59:00,137.096,137.114,137.096,137.114,85900000.0
2005-04-27 18:00:00,137.115,137.144,137.105,137.144,49000000.0
2005-04-27 18:01:00,137.135,137.148,137.134,137.14,1479699987.0
2005-04-27 18:02:00,137.14,137.141,137.119,137.131,2099100007.0
2005-04-27 18:03:00,137.13,137.22,137.13,137.2,1343499994.0
2005-04-27 18:04:00,137.208,137.215,137.193,137.202,1343499994.0
2005-04-27 18:05:00,137.198,137.208,137.178,137.195,1799799998.0
2005-04-27 18:06:00,137.203,137.213,137.186,137.203,994100005.0
2005-04-27 18:07:00,137.205,137.221,137.199,137.2,1604199999.0
2005-04-27 18:08:00,137.204,137.217,137.196,137.203,1554499994.0
2005-04-27 18:09:00,137.191,137.191,137.165,137.185,1130599996.0
2005-04-27 18:10:00,137.193,137.193,137.177,137.18,857700003.0
2005-04-27 18:11:00,137.177,137.185,137.17,137.173,718899994.0
2005-04-27 18:12:00,137.18,137.203,137.177,137.19,879600002.0
2005-04-27 18:13:00,137.185,137.192,137.173,137.192,1165800005.0
2005-04-27 18:14:00,137.192,137.192,137.153,137.157,1381099996.0
2005-04-27 18:15:00,137.143,137.144,137.115,137.115,1727299999.0
2005-04-27 18:16:00,137.12,137.137,137.109,137.134,1637899986.0
2005-04-27 18:17:00,137.133,137.15,137.129,137.137,995700007.0
2005-04-27 18:18:00,137.146,137.153,137.143,137.153,599000001.0
2005-04-27 18:19:00,137.15,137.15,137.109,137.109,586800005.0
2005-04-27 18:20:00,137.12,137.136,137.114,137.125,1672699994.0
2005-04-27 18:21:00,137.136,137.141,137.121,137.139,1223799999.0
2005-04-27 18:22:00,137.14,137.142,137.126,137.129,1042699991.0
2005-04-27 18:23:00,137.11,137.123,137.11,137.123,1388399991.0
2005-04-27 18:24:00,137.124,137.15,137.12,137.12,1160400004.0
2005-04-27 18:25:00,137.124,137.141,137.124,137.127,1186699993.0
2005-04-27 18:26:00,137.136,137.137,137.118,137.132,963299990.0
2005-04-27 18:27:00,137.13,137.14,137.125,137.125,502700004.0
2005-04-27 18:28:00,137.145,137.157,137.13,137.132,751399998.0
2005-04-27 18:29:00,137.135,137.164,137.135,137.164,734899997.0
2005-04-27 18:30:00,137.16,137.16,137.131,137.142,480499998.0
2005-04-27 18:31:00,137.138,137.152,137.125,137.152,861099996.0
2005-04-27 18:32:00,137.148,137.153,137.13,137.14,1408599993.0
2005-04-27 18:33:00,137.137,137.147,137.121,137.143,1594199996.0
2005-04-27 18:34:00,137.139,137.149,137.135,137.136,1013499999.0
2005-04-27 18:35:00,137.145,137.145,137.11,137.135,1227400000.0
2005-04-27 18:36:00,137.118,137.138,137.111,137.133,640299998.0
2005-04-27 18:37:00,137.142,137.149,137.114,137.148,523400000.0
2005-04-27 18:38:00,137.143,137.143,137.12,137.125,325700002.0
2005-04-27 18:39:00,137.13,137.13,137.109,137.12,301900001.0
2005-04-27 18:40:00,137.116,137.133,137.116,137.118,1030100001.0
2005-04-27 18:41:00,137.124,137.142,137.124,137.142,268800002.0
2005-04-27 18:42:00,137.142,137.142,137.124,137.134,778799997.0
2005-04-27 18:43:00,137.146,137.166,137.128,137.142,299699999.0
2005-04-27 18:44:00,137.141,137.171,137.141,137.171,422400001.0
2005-04-27 18:45:00,137.168,137.168,137.146,137.167,295100000.0
2005-04-27 18:46:00,137.156,137.158,137.14,137.155,560000001.0
2005-04-27 18:47:00,137.151,137.158,137.15,137.156,107700000.0
2005-04-27 18:48:00,137.142,137.158,137.138,137.138,534199993.0
2005-04-27 18:49:00,137.134,137.145,137.12,137.145,644900007.0
2005-04-27 18:50:00,137.141,137.158,137.126,137.149,654099998.0
2005-04-27 18:51:00,137.147,137.15,137.134,137.144,576199999.0
2005-04-27 18:52:00,137.135,137.16,137.113,137.145,673599998.0
2005-04-27 18:53:00,137.145,137.159,137.142,137.148,928399999.0
2005-04-27 18:54:00,137.153,137.164,137.135,137.144,851399993.0
2005-04-27 18:55:00,137.138,137.155,137.133,137.151,758900006.0
2005-04-27 18:56:00,137.151,137.152,137.131,137.137,264600000.0
2005-04-27 18:57:00,137.148,137.149,137.128,137.128,534800002.0
2005-04-27 18:58:00,137.142,137.142,137.12,137.131,558300002.0
2005-04-27 18:59:00,137.143,137.158,137.141,137.157,913400001.0
2005-04-27 19:00:00,137.164,137.18,137.142,137.18,355300001.0
2005-04-27 19:01:00,137.197,137.199,137.189,137.191,287000004.0
2005-04-27 19:02:00,137.184,137.19,137.179,137.185,255499999.0
2005-04-27 19:03:00,137.183,137.209,137.183,137.189,818700001.0
2005-04-27 19:04:00,137.192,137.206,137.179,137.206,473600002.0
2005-04-27 19:05:00,137.211,137.211,137.181,137.195,458900001.0
2005-04-27 19:06:00,137.195,137.219,137.195,137.207,978100005.0
2005-04-27 19:07:00,137.205,137.208,137.19,137.195,1140199998.0
2005-04-27 19:08:00,137.207,137.214,137.192,137.195,659799998.0
2005-04-27 19:09:00,137.195,137.209,137.18,137.191,630500007.0
2005-04-27 19:10:00,137.202,137.202,137.187,137.198,132000002.0
2005-04-27 19:11:00,137.2,137.205,137.195,137.195,475499993.0
2005-04-27 19:12:00,137.2,137.208,137.197,137.205,513799992.0
2005-04-27 19:13:00,137.204,137.204,137.194,137.203,82399999.0
2005-04-27 19:14:00,137.198,137.205,137.184,137.192,191400000.0
2005-04-27 19:15:00,137.188,137.211,137.188,137.204,822199993.0
2005-04-27 19:16:00,137.205,137.214,137.199,137.207,317200002.0
2005-04-27 19:17:00,137.198,137.201,137.189,137.189,340600000.0
2005-04-27 19:18:00,137.187,137.192,137.178,137.189,235299998.0
2005-04-27 19:19:00,137.193,137.21,137.193,137.202,746300003.0
2005-04-27 19:20:00,137.202,137.202,137.183,137.19,301699997.0
2005-04-27 19:21:00,137.195,137.195,137.185,137.19,602099995.0
2005-04-27 19:22:00,137.187,137.187,137.175,137.175,120100000.0
2005-04-27 19:23:00,137.182,137.182,137.153,137.153,1019499999.0
2005-04-27 19:24:00,137.165,137.173,137.145,137.159,607499993.0
2005-04-27 19:25:00,137.159,137.187,137.159,137.187,458499999.0
2005-04-27 19:26:00,137.19,137.205,137.186,137.194,1050599997.0
2005-04-27 19:27:00,137.191,137.193,137.155,137.155,759800000.0
2005-04-27 19:28:00,137.167,137.171,137.149,137.15,483999999.0
2005-04-27 19:29:00,137.154,137.165,137.154,137.165,290000001.0
2005-04-27 19:30:00,137.17,137.175,137.165,137.17,820900004.0
2005-04-27 19:31:00,137.165,137.183,137.154,137.183,870499995.0
2005-04-27 19:32:00,137.182,137.198,137.181,137.185,798599998.0
2005-04-27 19:33:00,137.177,137.18,137.153,137.158,585000001.0
2005-04-27 19:34:00,137.168,137.168,137.149,137.167,779600000.0
2005-04-27 19:35:00,137.172,137.186,137.155,137.183,666100006.0
2005-04-27 19:36:00,137.202,137.202,137.172,137.173,491700002.0
2005-04-27 19:37:00,137.164,137.177,137.164,137.17,148300002.0
2005-04-27 19:38:00,137.17,137.175,137.165,137.17,624200000.0
2005-04-27 19:39:00,137.173,137.187,137.167,137.168,683399999.0
2005-04-27 19:40:00,137.172,137.178,137.164,137.178,471899999.0
2005-04-27 19:41:00,137.172,137.174,137.152,137.154,869299988.0
2005-04-27 19:42:00,137.161,137.173,137.157,137.166,504600000.0
2005-04-27 19:43:00,137.17,137.176,137.145,137.151,104700000.0
2005-04-27 19:44:00,137.156,137.177,137.156,137.176,397799999.0
2005-04-27 19:45:00,137.18,137.185,137.175,137.18,146200000.0
2005-04-27 19:46:00,137.177,137.177,137.153,137.16,384800000.0
2005-04-27 19:47:00,137.153,137.153,137.109,137.125,187800002.0
2005-04-27 19:48:00,137.122,137.122,137.101,137.109,881999989.0
2005-04-27 19:49:00,137.102,137.122,137.102,137.11,337199997.0
2005-04-27 19:50:00,137.108,137.112,137.1,137.109,346799999.0
2005-04-27 19:51:00,137.135,137.135,137.106,137.107,368599996.0
2005-04-27 19:52:00,137.11,137.126,137.107,137.115,506599997.0
2005-04-27 19:53:00,137.118,137.12,137.107,137.117,443999996.0
2005-04-27 19:54:00,137.117,137.124,137.113,137.123,242999998.0
2005-04-27 19:55:00,137.121,137.121,137.097,137.11,199800001.0
2005-04-27 19:56:00,137.11,137.116,137.101,137.103,355600001.0
2005-04-27 19:57:00,137.082,137.094,137.078,137.085,728600005.0
2005-04-27 19:58:00,137.08,137.098,137.079,137.096,535200001.0
2005-04-27 19:59:00,137.103,137.124,137.103,137.116,620899995.0
2005-04-27 20:00:00,137.123,137.123,137.104,137.11,129299999.0
2005-04-27 20:01:00,137.102,137.117,137.102,137.11,449899998.0
2005-04-27 20:02:00,137.108,137.108,137.09,137.105,223900000.0
2005-04-27 20:03:00,137.112,137.112,137.089,137.1,274000000.0
2005-04-27 20:04:00,137.103,137.123,137.103,137.109,326299998.0
2005-04-27 20:05:00,137.108,137.119,137.096,137.1,638499999.0
2005-04-27 20:06:00,137.106,137.11,137.095,137.107,591599999.0
2005-04-27 20:07:00,137.093,137.095,137.08,137.091,243899998.0
2005-04-27 20:08:00,137.097,137.104,137.092,137.098,667600004.0
2005-04-27 20:09:00,137.089,137.102,137.086,137.102,451200005.0
2005-04-27 20:10:00,137.087,137.098,137.059,137.072,333600001.0
2005-04-27 20:11:00,137.072,137.072,137.053,137.072,641799996.0
2005-04-27 20:12:00,137.067,137.071,137.038,137.05,880000004.0
2005-04-27 20:13:00,137.047,137.052,137.038,137.052,249200000.0
2005-04-27 20:14:00,137.039,137.042,137.028,137.029,497300003.0
2005-04-27 20:15:00,137.035,137.035,137.02,137.025,828500002.0
2005-04-27 20:16:00,137.02,137.027,137.006,137.021,558099993.0
2005-04-27 20:17:00,137.023,137.025,137.011,137.011,216200000.0
2005-04-27 20:18:00,137.005,137.005,136.863,136.893,181799998.0
2005-04-27 20:19:00,136.895,136.902,136.861,136.885,545899999.0
2005-04-27 20:20:00,136.889,136.913,136.873,136.88,239400000.0
2005-04-27 20:21:00,136.883,136.883,136.836,136.852,487900004.0
2005-04-27 20:22:00,136.839,136.839,136.819,136.828,422799999.0
2005-04-27 20:23:00,136.83,136.835,136.815,136.833,531799998.0
2005-04-27 20:24:00,136.835,136.845,136.813,136.845,232399998.0
2005-04-27 20:25:00,136.83,136.83,136.76,136.799,380999998.0
2005-04-27 20:26:00,136.794,136.812,136.784,136.812,424800002.0
2005-04-27 20:27:00,136.832,136.847,136.825,136.847,746699992.0
2005-04-27 20:28:00,136.834,136.848,136.813,136.848,1159899997.0
2005-04-27 20:29:00,136.869,136.881,136.845,136.86,1184300000.0
2005-04-27 20:30:00,136.855,136.876,136.832,136.842,1849099997.0
2005-04-27 20:31:00,136.839,136.848,136.83,136.848,1138000000.0
2005-04-27 20:32:00,136.837,136.84,136.822,136.838,1044599993.0
2005-04-27 20:33:00,136.838,136.848,136.828,136.844,525800001.0
2005-04-27 20:34:00,136.85,136.858,136.845,136.857,407700004.0
2005-04-27 20:35:00,136.861,136.869,136.851,136.86,341100000.0
2005-04-27 20:36:00,136.858,136.874,136.841,136.85,485799996.0
2005-04-27 20:37:00,136.858,136.864,136.84,136.857,451000003.0
2005-04-27 20:38:00,136.865,136.87,136.856,136.86,767200000.0
2005-04-27 20:39:00,136.868,136.868,136.849,136.852,790500000.0
2005-04-27 20:40:00,136.858,136.875,136.858,136.875,1002099999.0
2005-04-27 20:41:00,136.875,136.893,136.875,136.89,278999999.0
2005-04-27 20:42:00,136.9,136.901,136.885,136.892,229199999.0
2005-04-27 20:43:00,136.902,136.915,136.897,136.901,477900002.0
2005-04-27 20:44:00,136.89,136.906,136.884,136.906,749000003.0
2005-04-27 20:45:00,136.9,136.9,136.853,136.853,574400000.0
2005-04-27 20:46:00,136.857,136.869,136.845,136.859,707899994.0
2005-04-27 20:47:00,136.855,136.871,136.852,136.857,711899998.0
2005-04-27 20:48:00,136.861,136.874,136.847,136.855,481999999.0
2005-04-27 20:49:00,136.858,136.864,136.845,136.856,371800000.0
2005-04-27 20:50:00,136.842,136.842,136.799,136.807,1038599999.0
2005-04-27 20:51:00,136.805,136.825,136.802,136.825,578399997.0
2005-04-27 20:52:00,136.826,136.845,136.826,136.845,235999997.0
2005-04-27 20:53:00,136.843,136.856,136.812,136.853,859100001.0
2005-04-27 20:54:00,136.85,136.858,136.827,136.83,351499998.0
2005-04-27 20:55:00,136.848,136.848,136.821,136.832,739500001.0
2005-04-27 20:56:00,136.835,136.845,136.826,136.829,903599999.0
2005-04-27 20:57:00,136.825,136.841,136.824,136.833,793399994.0
2005-04-27 20:58:00,136.83,136.836,136.806,136.806,1008699992.0
2005-04-27 20:59:00,136.808,136.813,136.77,136.772,1083299997.0
2005-04-27 21:00:00,136.764,136.772,136.749,136.759,1035599992.0
2005-04-27 21:01:00,136.771,136.771,136.743,136.757,933499992.0
2005-04-27 21:02:00,136.733,136.75,136.733,136.736,523299999.0
2005-04-27 21:03:00,136.742,136.753,136.727,136.727,878899997.0
2005-04-27 21:04:00,136.728,136.747,136.726,136.746,530600002.0
2005-04-27 21:05:00,136.76,136.77,136.746,136.77,557800006.0
2005-04-27 21:06:00,136.757,136.77,136.742,136.747,607000009.0
2005-04-27 21:07:00,136.743,136.761,136.743,136.757,470600004.0
2005-04-27 21:08:00,136.767,136.768,136.754,136.756,349499996.0
2005-04-27 21:09:00,136.768,136.774,136.767,136.77,144400001.0
2005-04-27 21:10:00,136.768,136.768,136.748,136.752,285999998.0
2005-04-27 21:11:00,136.747,136.763,136.739,136.744,348200003.0
2005-04-27 21:12:00,136.743,136.758,136.729,136.747,539200000.0
2005-04-27 21:13:00,136.751,136.766,136.748,136.766,556999997.0
2005-04-27 21:14:00,136.742,136.746,136.724,136.724,702800001.0
2005-04-27 21:15:00,136.723,136.734,136.721,136.725,941400008.0
2005-04-27 21:16:00,136.733,136.754,136.733,136.748,628999998.0
2005-04-27 21:17:00,136.759,136.767,136.739,136.76,703100001.0
2005-04-27 21:18:00,136.76,136.765,136.736,136.756,437800005.0
2005-04-27 21:19:00,136.757,136.783,136.757,136.771,435199995.0
2005-04-27 21:20:00,136.773,136.773,136.748,136.758,1088300002.0
2005-04-27 21:21:00,136.753,136.777,136.748,136.773,675800011.0
2005-04-27 21:22:00,136.78,136.792,136.772,136.78,729699997.0
2005-04-27 21:23:00,136.781,136.795,136.78,136.787,662199999.0
2005-04-27 21:24:00,136.788,136.803,136.785,136.789,748000002.0
2005-04-27 21:25:00,136.799,136.82,136.796,136.813,758799993.0
2005-04-27 21:26:00,136.815,136.815,136.792,136.806,395600006.0
2005-04-27 21:27:00,136.809,136.817,136.794,136.817,207799999.0
2005-04-27 21:28:00,136.812,136.817,136.804,136.804,95899999.0
2005-04-27 21:29:00,136.795,136.804,136.791,136.802,152400002.0
2005-04-27 21:30:00,136.799,136.814,136.791,136.791,387700002.0
2005-04-27 21:31:00,136.786,136.793,136.783,136.789,202600002.0
2005-04-27 21:32:00,136.794,136.809,136.792,136.808,576499998.0
2005-04-27 21:33:00,136.808,136.809,136.801,136.807,108300001.0
2005-04-27 21:34:00,136.8,136.816,136.8,136.802,320399998.0
2005-04-27 21:35:00,136.8,136.805,136.798,136.798,287199995.0
2005-04-27 21:36:00,136.805,136.831,136.805,136.831,241400002.0
2005-04-27 21:37:00,136.836,136.836,136.824,136.834,124699997.0
2005-04-27 21:38:00,136.832,136.832,136.828,136.83,169500001.0
2005-04-27 21:39:00,136.83,136.83,136.822,136.83,191399996.0
2005-04-27 21:40:00,136.83,136.842,136.83,136.842,223000003.0
2005-04-27 21:41:00,136.847,136.853,136.839,136.853,59000000.0
2005-04-27 21:42:00,136.855,136.861,136.843,136.855,218800001.0
2005-04-27 21:43:00,136.83,136.845,136.807,136.845,363700000.0
2005-04-27 21:44:00,136.845,136.851,136.837,136.839,716999995.0
2005-04-27 21:45:00,136.842,136.853,136.842,136.848,278900000.0
2005-04-27 21:46:00,136.847,136.849,136.833,136.839,681300000.0
2005-04-27 21:47:00,136.84,136.845,136.835,136.845,396800000.0
2005-04-27 21:48:00,136.84,136.845,136.84,136.845,149299998.0
2005-04-27 21:49:00,136.833,136.836,136.82,136.83,92099999.0
2005-04-27 21:50:00,136.828,136.836,136.819,136.828,142100000.0
2005-04-27 21:51:00,136.833,136.843,136.833,136.843,209800002.0
2005-04-27 21:52:00,136.808,136.847,136.808,136.82,138400003.0
2005-04-27 21:53:00,136.842,136.843,136.838,136.843,48099999.0
2005-04-27 21:54:00,136.836,136.836,136.799,136.817,130099998.0
2005-04-27 21:55:00,136.818,136.819,136.813,136.819,65500000.0
2005-04-27 21:56:00,136.82,136.822,136.805,136.822,49200000.0
2005-04-27 21:57:00,136.83,136.833,136.82,136.832,126699998.0
2005-04-27 21:58:00,136.837,136.854,136.837,136.848,80899997.0
2005-04-27 21:59:00,136.858,136.885,136.853,136.885,93200000.0
2005-04-27 22:00:00,136.914,136.914,136.872,136.872,183900001.0
2005-04-27 22:01:00,136.867,136.878,136.819,136.868,346200001.0
2005-04-27 22:02:00,136.872,136.876,136.857,136.861,437099999.0
2005-04-27 22:03:00,136.873,136.902,136.865,136.883,157599999.0
2005-04-27 22:04:00,136.864,136.865,136.851,136.86,269400001.0
2005-04-27 22:05:00,136.859,136.867,136.848,136.859,104599999.0
2005-04-27 22:06:00,136.842,136.859,136.836,136.845,68800001.0
2005-04-27 22:07:00,136.858,136.858,136.842,136.857,68300000.0
2005-04-27 22:08:00,136.862,136.862,136.85,136.857,219399998.0
2005-04-27 22:09:00,136.85,136.85,136.85,136.85,108200002.0
2005-04-27 22:10:00,136.818,136.857,136.814,136.834,115599999.0
2005-04-27 22:11:00,136.845,136.85,136.839,136.85,198800003.0
2005-04-27 22:12:00,136.847,136.855,136.845,136.85,205799997.0
2005-04-27 22:13:00,136.842,136.854,136.839,136.843,128100002.0
2005-04-27 22:14:00,136.847,136.852,136.839,136.84,150200001.0
2005-04-27 22:15:00,136.841,136.853,136.841,136.844,205600000.0
2005-04-27 22:16:00,136.85,136.86,136.844,136.855,140500001.0
2005-04-27 22:17:00,136.858,136.864,136.849,136.863,128599999.0
2005-04-27 22:18:00,136.863,136.87,136.863,136.87,117799999.0
2005-04-27 22:19:00,136.865,136.865,136.852,136.858,155399998.0
2005-04-27 22:20:00,136.877,136.877,136.859,136.868,138400000.0
2005-04-27 22:21:00,136.874,136.874,136.863,136.865,64900000.0
2005-04-27 22:22:00,136.866,136.868,136.862,136.862,142800000.0
2005-04-27 22:23:00,136.86,136.867,136.853,136.853,189000001.0
2005-04-27 22:24:00,136.852,136.857,136.852,136.857,95199999.0
2005-04-27 22:25:00,136.851,136.863,136.851,136.855,249499999.0
2005-04-27 22:26:00,136.852,136.854,136.846,136.846,84300002.0
2005-04-27 22:27:00,136.845,136.856,136.842,136.852,544399996.0
2005-04-27 22:28:00,136.855,136.858,136.85,136.855,217800000.0
2005-04-27 22:29:00,136.86,136.86,136.86,136.86,65799997.0
2005-04-27 22:30:00,136.858,136.858,136.853,136.858,127200002.0
2005-04-27 22:31:00,136.857,136.857,136.85,136.85,136700001.0
2005-04-27 22:32:00,136.853,136.86,136.85,136.855,172700000.0
2005-04-27 22:33:00,136.86,136.86,136.855,136.86,203100002.0
2005-04-27 22:34:00,136.868,136.868,136.854,136.868,201700002.0
2005-04-27 22:35:00,136.863,136.863,136.856,136.858,146699998.0
2005-04-27 22:36:00,136.864,136.871,136.857,136.862,385999999.0
2005-04-27 22:37:00,136.863,136.864,136.854,136.864,233399997.0
2005-04-27 22:38:00,136.858,136.863,136.856,136.858,110599998.0
2005-04-27 22:39:00,136.855,136.856,136.836,136.836,333899997.0
2005-04-27 22:40:00,136.835,136.845,136.83,136.84,403199996.0
2005-04-27 22:41:00,136.84,136.84,136.832,136.832,119499999.0
2005-04-27 22:42:00,136.842,136.843,136.825,136.835,201499998.0
2005-04-27 22:43:00,136.833,136.833,136.81,136.825,119800002.0
2005-04-27 22:44:00,136.841,136.846,136.824,136.824,319399998.0
2005-04-27 22:45:00,136.832,136.832,136.817,136.829,272799999.0
2005-04-27 22:46:00,136.83,136.83,136.819,136.83,51200000.0
2005-04-27 22:47:00,136.831,136.838,136.831,136.837,76799998.0
2005-04-27 22:48:00,136.826,136.838,136.825,136.827,329499999.0
2005-04-27 22:49:00,136.825,136.841,136.808,136.829,395500001.0
2005-04-27 22:50:00,136.832,136.834,136.822,136.825,114299997.0
2005-04-27 22:51:00,136.83,136.853,136.83,136.851,108000000.0
2005-04-27 22:52:00,136.855,136.868,136.852,136.868,271900001.0
2005-04-27 22:53:00,136.863,136.885,136.86,136.868,234299998.0
2005-04-27 22:54:00,136.865,136.865,136.859,136.862,78000001.0
2005-04-27 22:55:00,136.855,136.865,136.855,136.855,141199998.0
2005-04-27 22:56:00,136.859,136.859,136.848,136.851,166200002.0
2005-04-27 22:57:00,136.854,136.856,136.847,136.855,142100000.0
2005-04-27 22:58:00,136.857,136.857,136.833,136.85,126499997.0
2005-04-27 22:59:00,136.856,136.856,136.823,136.848,144900000.0
2005-04-27 23:00:00,136.875,136.875,136.868,136.868,46900000.0
2005-04-27 23:01:00,136.887,136.9,136.857,136.877,51500001.0
2005-04-27 23:02:00,136.84,136.891,136.84,136.874,88699999.0
2005-04-27 23:03:00,136.859,136.867,136.842,136.864,109000001.0
2005-04-27 23:04:00,136.85,136.865,136.838,136.848,53099999.0
2005-04-27 23:05:00,136.841,136.87,136.838,136.854,120900001.0
2005-04-27 23:06:00,136.86,136.87,136.802,136.823,98000001.0
2005-04-27 23:07:00,136.847,136.858,136.825,136.858,96900001.0
2005-04-27 23:08:00,136.869,136.876,136.831,136.852,96000000.0
2005-04-27 23:09:00,136.85,136.859,136.843,136.852,96300000.0
2005-04-27 23:10:00,136.87,136.879,136.845,136.872,69400000.0
2005-04-27 23:11:00,136.849,136.872,136.84,136.852,187800001.0
2005-04-27 23:12:00,136.845,136.897,136.826,136.897,116800000.0
2005-04-27 23:13:00,136.87,136.895,136.858,136.889,112700000.0
2005-04-27 23:14:00,136.89,136.911,136.874,136.892,130700002.0
2005-04-27 23:15:00,136.89,136.899,136.865,136.881,232100002.0
2005-04-27 23:16:00,136.868,136.9,136.866,136.886,125399999.0
2005-04-27 23:17:00,136.897,136.913,136.861,136.885,103899999.0
2005-04-27 23:18:00,136.868,136.884,136.862,136.874,94300000.0
2005-04-27 23:19:00,136.877,136.88,136.862,136.876,137600000.0
2005-04-27 23:20:00,136.87,136.893,136.87,136.881,55500000.0
2005-04-27 23:21:00,136.877,136.89,136.84,136.854,60000001.0
2005-04-27 23:22:00,136.86,136.88,136.842,136.87,90600000.0
2005-04-27 23:23:00,136.882,136.902,136.86,136.902,226200003.0
2005-04-27 23:24:00,136.887,136.899,136.853,136.89,81400000.0
2005-04-27 23:25:00,136.888,136.923,136.873,136.911,121400001.0
2005-04-27 23:26:00,136.916,136.916,136.862,136.883,88699999.0
2005-04-27 23:27:00,136.895,136.904,136.873,136.873,219300001.0
2005-04-27 23:28:00,136.873,136.894,136.865,136.881,97100000.0
2005-04-27 23:29:00,136.881,136.905,136.876,136.888,112700001.0
2005-04-27 23:30:00,136.891,136.907,136.882,136.888,190999998.0
2005-04-27 23:31:00,136.912,136.923,136.875,136.923,150299999.0
2005-04-27 23:32:00,136.898,136.936,136.896,136.926,127199999.0
2005-04-27 23:33:00,136.917,136.93,136.892,136.902,82799998.0
2005-04-27 23:34:00,136.906,136.953,136.906,136.951,87099999.0
2005-04-27 23:35:00,136.957,136.966,136.937,136.964,111499997.0
2005-04-27 23:36:00,136.96,136.967,136.943,136.944,84000000.0
2005-04-27 23:37:00,136.946,136.965,136.941,136.957,134700000.0
2005-04-27 23:38:00,136.949,136.962,136.938,136.953,128500000.0
2005-04-27 23:39:00,136.94,136.975,136.932,136.975,87300000.0
2005-04-27 23:40:00,136.963,136.963,136.915,136.918,58400000.0
2005-04-27 23:41:00,136.935,136.938,136.901,136.925,137500003.0
2005-04-27 23:42:00,136.912,136.946,136.902,136.916,112599998.0
2005-04-27 23:43:00,136.908,136.927,136.902,136.923,130199999.0
2005-04-27 23:44:00,136.917,136.94,136.917,136.94,86599999.0
2005-04-27 23:45:00,136.915,136.922,136.893,136.895,91099999.0
2005-04-27 23:46:00,136.937,136.937,136.916,136.918,152700002.0
2005-04-27 23:47:00,136.922,136.932,136.913,136.925,149600000.0
2005-04-27 23:48:00,136.895,136.916,136.885,136.916,128999999.0
2005-04-27 23:49:00,136.9,136.906,136.87,136.9,138799999.0
2005-04-27 23:50:00,136.89,136.916,136.877,136.916,110800000.0
2005-04-27 23:51:00,136.902,136.914,136.842,136.842,87099999.0
2005-04-27 23:52:00,136.878,136.909,136.87,136.88,140300002.0
2005-04-27 23:53:00,136.887,136.905,136.873,136.875,90400000.0
2005-04-27 23:54:00,136.904,136.92,136.877,136.879,115700000.0
2005-04-27 23:55:00,136.899,136.909,136.87,136.886,149699997.0
2005-04-27 23:56:00,136.878,136.914,136.87,136.897,151300002.0
2005-04-27 23:57:00,136.91,136.91,136.87,136.874,46000001.0
2005-04-27 23:58:00,136.897,136.905,136.875,136.888,86800000.0
2005-04-27 23:59:00,136.877,136.891,136.86,136.88,67500000.0
2005-04-28 00:00:00,136.827,136.87,136.827,136.844,63900000.0
2005-04-28 00:01:00,136.835,136.852,136.827,136.827,167900002.0
2005-04-28 00:02:00,136.826,136.853,136.824,136.839,122899999.0
2005-04-28 00:03:00,136.848,136.872,136.833,136.833,140800001.0
2005-04-28 00:04:00,136.84,136.859,136.829,136.829,95800000.0
2005-04-28 00:05:00,136.843,136.857,136.83,136.857,56800000.0
2005-04-28 00:06:00,136.849,136.893,136.84,136.875,158399998.0
2005-04-28 00:07:00,136.882,136.882,136.859,136.873,104400000.0
2005-04-28 00:08:00,136.859,136.885,136.854,136.881,63999999.0
2005-04-28 00:09:00,136.866,136.884,136.863,136.878,59300000.0
2005-04-28 00:10:00,136.862,136.882,136.838,136.873,86000001.0
2005-04-28 00:11:00,136.851,136.858,136.835,136.835,93000000.0
2005-04-28 00:12:00,136.8,136.85,136.8,136.842,62300000.0
2005-04-28 00:13:00,136.807,136.83,136.798,136.815,89900001.0
2005-04-28 00:14:00,136.815,136.822,136.795,136.808,84900000.0
2005-04-28 00:15:00,136.867,136.867,136.781,136.781,121099997.0
2005-04-28 00:16:00,136.796,136.8,136.784,136.784,130200000.0
2005-04-28 00:17:00,136.788,136.802,136.788,136.802,67200000.0
2005-04-28 00:18:00,136.795,136.797,136.787,136.789,70799999.0
2005-04-28 00:19:00,136.791,136.791,136.771,136.778,70299998.0
2005-04-28 00:20:00,136.783,136.797,136.783,136.797,49800000.0
2005-04-28 00:21:00,136.798,136.813,136.798,136.81,47000000.0
2005-04-28 00:22:00,136.808,136.811,136.8,136.8,113400001.0
2005-04-28 00:23:00,136.808,136.808,136.806,136.807,40100000.0
2005-04-28 00:24:00,136.815,136.815,136.805,136.805,88700000.0
2005-04-28 00:25:00,136.818,136.818,136.803,136.815,127699997.0
2005-04-28 00:26:00,136.807,136.826,136.805,136.826,73100000.0
2005-04-28 00:27:00,136.839,136.843,136.823,136.84,123700000.0
2005-04-28 00:28:00,136.83,136.83,136.796,136.796,162300000.0
2005-04-28 00:29:00,136.831,136.831,136.811,136.818,34400000.0
2005-04-28 00:30:00,136.82,136.825,136.815,136.82,135799997.0
2005-04-28 00:31:00,136.822,136.839,136.818,136.831,98100000.0
2005-04-28 00:32:00,136.828,136.828,136.807,136.812,83900000.0
2005-04-28 00:33:00,136.812,136.812,136.796,136.799,144100003.0
2005-04-28 00:34:00,136.778,136.798,136.773,136.794,149699999.0
2005-04-28 00:35:00,136.79,136.795,136.777,136.795,61300000.0
2005-04-28 00:36:00,136.785,136.786,136.778,136.778,63400000.0
2005-04-28 00:37:00,136.778,136.799,136.77,136.799,82499999.0
2005-04-28 00:38:00,136.768,136.794,136.761,136.786,79099999.0
2005-04-28 00:39:00,136.788,136.791,136.779,136.791,26200000.0
2005-04-28 00:40:00,136.789,136.789,136.777,136.782,101199999.0
2005-04-28 00:41:00,136.779,136.783,136.772,136.772,48199999.0
2005-04-28 00:42:00,136.784,136.792,136.774,136.774,57900000.0
2005-04-28 00:43:00,136.779,136.797,136.778,136.78,131399998.0
2005-04-28 00:44:00,136.775,136.788,136.775,136.786,112999997.0
2005-04-28 00:45:00,136.788,136.807,136.786,136.805,68499999.0
2005-04-28 00:46:00,136.811,136.813,136.792,136.795,76500000.0
2005-04-28 00:47:00,136.802,136.808,136.799,136.799,78500001.0
2005-04-28 00:48:00,136.803,136.805,136.795,136.805,110699999.0
2005-04-28 00:49:00,136.796,136.796,136.782,136.782,87499999.0
2005-04-28 00:50:00,136.78,136.787,136.773,136.779,87000002.0
2005-04-28 00:51:00,136.783,136.797,136.769,136.791,67000001.0
2005-04-28 00:52:00,136.795,136.83,136.795,136.83,89100000.0
2005-04-28 00:53:00,136.837,136.838,136.818,136.818,66099999.0
2005-04-28 00:54:00,136.809,136.842,136.809,136.829,62400000.0
2005-04-28 00:55:00,136.842,136.859,136.832,136.846,182800003.0
2005-04-28 00:56:00,136.846,136.878,136.846,136.87,79200000.0
2005-04-28 00:57:00,136.865,136.867,136.847,136.855,122100001.0
2005-04-28 00:58:00,136.859,136.86,136.848,136.85,79300000.0
2005-04-28 00:59:00,136.851,136.86,136.847,136.851,97599999.0
2005-04-28 01:00:00,136.842,136.853,136.825,136.853,127799999.0
2005-04-28 01:01:00,136.867,136.886,136.867,136.875,99700000.0
2005-04-28 01:02:00,136.869,136.89,136.859,136.89,75199999.0
2005-04-28 01:03:00,136.868,136.868,136.857,136.864,79399999.0
2005-04-28 01:04:00,136.868,136.878,136.868,136.87,71800000.0
2005-04-28 01:05:00,136.869,136.881,136.865,136.865,115899998.0
2005-04-28 01:06:00,136.882,136.884,136.859,136.863,120700001.0
2005-04-28 01:07:00,136.875,136.896,136.875,136.896,44900000.0
2005-04-28 01:08:00,136.892,136.892,136.88,136.89,53099999.0
2005-04-28 01:09:00,136.922,136.931,136.909,136.931,86000000.0
2005-04-28 01:10:00,136.936,136.936,136.923,136.927,112000000.0
2005-04-28 01:11:00,136.931,136.931,136.921,136.926,61900001.0
2005-04-28 01:12:00,136.936,136.937,136.921,136.937,156499999.0
2005-04-28 01:13:00,136.932,136.932,136.92,136.928,188800001.0
2005-04-28 01:14:00,136.938,136.964,136.928,136.952,180299999.0
2005-04-28 01:15:00,136.957,136.957,136.936,136.936,106299998.0
2005-04-28 01:16:00,136.946,136.95,136.937,136.94,131899997.0
2005-04-28 01:17:00,136.929,136.936,136.915,136.915,98100001.0
2005-04-28 01:18:00,136.929,136.932,136.916,136.916,53600000.0
2005-04-28 01:19:00,136.917,136.917,136.893,136.893,77800000.0
2005-04-28 01:20:00,136.882,136.883,136.866,136.875,121100000.0
2005-04-28 01:21:00,136.873,136.882,136.863,136.865,91500000.0
2005-04-28 01:22:00,136.863,136.876,136.863,136.872,92299998.0
2005-04-28 01:23:00,136.868,136.879,136.864,136.87,165900000.0
2005-04-28 01:24:00,136.875,136.876,136.855,136.855,21600000.0
2005-04-28 01:25:00,136.86,136.86,136.858,136.858,41099999.0
2005-04-28 01:26:00,136.859,136.87,136.847,136.86,83299999.0
2005-04-28 01:27:00,136.869,136.87,136.857,136.866,69500000.0
2005-04-28 01:28:00,136.874,136.874,136.852,136.852,56500000.0
2005-04-28 01:29:00,136.855,136.855,136.848,136.853,75500001.0
2005-04-28 01:30:00,136.849,136.867,136.831,136.867,97000001.0
2005-04-28 01:31:00,136.822,136.841,136.822,136.841,147800001.0
2005-04-28 01:32:00,136.848,136.854,136.834,136.845,135800001.0
2005-04-28 01:33:00,136.838,136.838,136.804,136.812,77800000.0
2005-04-28 01:34:00,136.813,136.83,136.812,136.818,127199999.0
2005-04-28 01:35:00,136.817,136.831,136.81,136.831,108699999.0
2005-04-28 01:36:00,136.822,136.826,136.815,136.825,119500001.0
2005-04-28 01:37:00,136.82,136.83,136.808,136.827,114699998.0
2005-04-28 01:38:00,136.822,136.828,136.814,136.815,75800000.0
2005-04-28 01:39:00,136.829,136.838,136.824,136.838,97599999.0
2005-04-28 01:40:00,136.844,136.844,136.829,136.839,97200002.0
2005-04-28 01:41:00,136.838,136.838,136.815,136.824,71099999.0
2005-04-28 01:42:00,136.847,136.851,136.841,136.85,139700000.0
2005-04-28 01:43:00,136.833,136.861,136.819,136.85,121500001.0
2005-04-28 01:44:00,136.867,136.88,136.86,136.868,124800000.0
2005-04-28 01:45:00,136.875,136.884,136.871,136.877,157000000.0
2005-04-28 01:46:00,136.871,136.89,136.871,136.89,124700002.0
2005-04-28 01:47:00,136.885,136.885,136.877,136.885,51500000.0
2005-04-28 01:48:00,136.877,136.883,136.852,136.859,121500001.0
2005-04-28 01:49:00,136.861,136.868,136.853,136.853,64800000.0
2005-04-28 01:50:00,136.882,136.942,136.867,136.931,62300000.0
2005-04-28 01:51:00,136.958,136.993,136.945,136.993,82100000.0
2005-04-28 01:52:00,137.003,137.042,137.003,137.042,85500000.0
2005-04-28 01:53:00,137.051,137.051,137.009,137.02,173600001.0
2005-04-28 01:54:00,137.037,137.051,137.012,137.012,74300002.0
2005-04-28 01:55:00,137.033,137.055,137.022,137.055,161000003.0
2005-04-28 01:56:00,137.045,137.045,137.028,137.045,160199998.0
2005-04-28 01:57:00,137.048,137.069,137.046,137.047,78600000.0
2005-04-28 01:58:00,137.062,137.081,137.05,137.08,172500000.0
2005-04-28 01:59:00,137.084,137.095,137.074,137.086,55500000.0
2005-04-28 02:00:00,137.095,137.116,137.091,137.116,83900000.0
2005-04-28 02:01:00,137.119,137.119,137.095,137.095,65500000.0
2005-04-28 02:02:00,137.098,137.098,137.078,137.097,85200001.0
2005-04-28 02:03:00,137.099,137.12,137.099,137.113,59900000.0
2005-04-28 02:04:00,137.117,137.135,137.114,137.13,202800001.0
2005-04-28 02:05:00,137.142,137.142,137.098,137.098,57300000.0
2005-04-28 02:06:00,137.111,137.163,137.111,137.146,87699999.0
2005-04-28 02:07:00,137.147,137.183,137.147,137.168,120400001.0
2005-04-28 02:08:00,137.143,137.153,137.136,137.136,84799998.0
2005-04-28 02:09:00,137.163,137.163,137.134,137.14,111199998.0
2005-04-28 02:10:00,137.174,137.183,137.149,137.158,89600000.0
2005-04-28 02:11:00,137.147,137.18,137.146,137.165,107000001.0
2005-04-28 02:12:00,137.167,137.167,137.143,137.162,74000000.0
2005-04-28 02:13:00,137.17,137.193,137.17,137.19,62300001.0
2005-04-28 02:14:00,137.188,137.252,137.188,137.252,157100001.0
2005-04-28 02:15:00,137.258,137.262,137.231,137.262,92400000.0
2005-04-28 02:16:00,137.254,137.261,137.251,137.256,81100000.0
2005-04-28 02:17:00,137.248,137.255,137.232,137.255,84300002.0
2005-04-28 02:18:00,137.228,137.256,137.225,137.256,46300000.0
2005-04-28 02:19:00,137.245,137.251,137.24,137.244,207500002.0
2005-04-28 02:20:00,137.258,137.269,137.239,137.26,95100000.0
2005-04-28 02:21:00,137.27,137.304,137.265,137.29,83199999.0
2005-04-28 02:22:00,137.295,137.309,137.289,137.306,67899998.0
2005-04-28 02:23:00,137.296,137.321,137.296,137.307,97700001.0
2005-04-28 02:24:00,137.32,137.337,137.309,137.313,126100001.0
2005-04-28 02:25:00,137.319,137.329,137.306,137.316,115599998.0
2005-04-28 02:26:00,137.335,137.339,137.315,137.319,79400000.0
2005-04-28 02:27:00,137.311,137.324,137.306,137.324,116600002.0
2005-04-28 02:28:00,137.318,137.341,137.314,137.331,148900003.0
2005-04-28 02:29:00,137.325,137.325,137.28,137.29,130700000.0
2005-04-28 02:30:00,137.278,137.3,137.278,137.294,68199999.0
2005-04-28 02:31:00,137.3,137.3,137.28,137.289,24000000.0
2005-04-28 02:32:00,137.297,137.298,137.285,137.295,87400000.0
2005-04-28 02:33:00,137.284,137.292,137.28,137.28,77000000.0
2005-04-28 02:34:00,137.285,137.3,137.278,137.3,70199998.0
2005-04-28 02:35:00,137.299,137.302,137.283,137.302,96099999.0
2005-04-28 02:36:00,137.288,137.291,137.278,137.288,102200002.0
2005-04-28 02:37:00,137.285,137.301,137.278,137.3,158500003.0
2005-04-28 02:38:00,137.316,137.339,137.316,137.336,46200000.0
2005-04-28 02:39:00,137.333,137.333,137.308,137.316,152199998.0
2005-04-28 02:40:00,137.313,137.314,137.28,137.297,160000000.0
2005-04-28 02:41:00,137.29,137.29,137.267,137.278,71400000.0
2005-04-28 02:42:00,137.274,137.295,137.274,137.294,26100000.0
2005-04-28 02:43:00,137.282,137.3,137.282,137.295,70099999.0
2005-04-28 02:44:00,137.297,137.302,137.277,137.277,56800000.0
2005-04-28 02:45:00,137.277,137.285,137.259,137.269,83999999.0
2005-04-28 02:46:00,137.288,137.306,137.276,137.276,67200000.0
2005-04-28 02:47:00,137.271,137.278,137.248,137.263,90299999.0
2005-04-28 02:48:00,137.249,137.261,137.249,137.26,157699999.0
2005-04-28 02:49:00,137.274,137.283,137.274,137.283,43200000.0
2005-04-28 02:50:00,137.283,137.288,137.271,137.288,62900000.0
2005-04-28 02:51:00,137.28,137.307,137.28,137.3,119300000.0
2005-04-28 02:52:00,137.29,137.293,137.275,137.293,48000000.0
2005-04-28 02:53:00,137.292,137.306,137.281,137.296,117000001.0
2005-04-28 02:54:00,137.307,137.312,137.279,137.28,91500001.0
2005-04-28 02:55:00,137.278,137.285,137.261,137.273,80900001.0
2005-04-28 02:56:00,137.274,137.315,137.274,137.295,101799999.0
2005-04-28 02:57:00,137.294,137.294,137.234,137.253,110800000.0
2005-04-28 02:58:00,137.24,137.255,137.234,137.235,131400000.0
2005-04-28 02:59:00,137.215,137.237,137.215,137.222,129900001.0
2005-04-28 03:00:00,137.208,137.208,137.173,137.188,81599999.0
2005-04-28 03:01:00,137.19,137.215,137.187,137.215,88500001.0
2005-04-28 03:02:00,137.221,137.227,137.216,137.227,62400000.0
2005-04-28 03:03:00,137.222,137.225,137.212,137.212,35800000.0
2005-04-28 03:04:00,137.185,137.185,137.175,137.175,11200000.0
2005-04-28 03:05:00,137.157,137.157,137.147,137.151,141299998.0
2005-04-28 03:06:00,137.148,137.167,137.112,137.112,91300000.0
2005-04-28 03:07:00,137.118,137.135,137.109,137.135,74699999.0
2005-04-28 03:08:00,137.143,137.143,137.101,137.115,89099999.0
2005-04-28 03:09:00,137.115,137.194,137.112,137.194,92299998.0
2005-04-28 03:10:00,137.203,137.203,137.172,137.172,100699999.0
2005-04-28 03:11:00,137.2,137.211,137.188,137.202,155500000.0
2005-04-28 03:12:00,137.206,137.206,137.167,137.167,84499999.0
2005-04-28 03:13:00,137.178,137.195,137.173,137.19,41000000.0
2005-04-28 03:14:00,137.2,137.209,137.171,137.173,164500001.0
2005-04-28 03:15:00,137.179,137.192,137.177,137.19,151599999.0
2005-04-28 03:16:00,137.193,137.197,137.178,137.189,75100002.0
2005-04-28 03:17:00,137.187,137.207,137.185,137.192,122900001.0
2005-04-28 03:18:00,137.191,137.211,137.191,137.211,79199999.0
2005-04-28 03:19:00,137.197,137.209,137.189,137.209,65800000.0
2005-04-28 03:20:00,137.21,137.225,137.199,137.207,115000001.0
2005-04-28 03:21:00,137.22,137.22,137.192,137.212,98900001.0
2005-04-28 03:22:00,137.208,137.217,137.188,137.217,123399999.0
2005-04-28 03:23:00,137.21,137.212,137.206,137.206,76799999.0
2005-04-28 03:24:00,137.213,137.22,137.211,137.212,73599999.0
2005-04-28 03:25:00,137.207,137.213,137.197,137.21,182800001.0
2005-04-28 03:26:00,137.215,137.215,137.185,137.191,108100002.0
2005-04-28 03:27:00,137.198,137.207,137.198,137.207,23200000.0
2005-04-28 03:28:00,137.189,137.189,137.181,137.181,16800000.0
2005-04-28 03:29:00,137.188,137.202,137.17,137.202,77900001.0
2005-04-28 03:30:00,137.192,137.211,137.183,137.194,76000000.0
2005-04-28 03:31:00,137.197,137.211,137.197,137.204,96700002.0
2005-04-28 03:32:00,137.195,137.217,137.185,137.211,68300000.0
2005-04-28 03:33:00,137.193,137.205,137.185,137.205,96600000.0
2005-04-28 03:34:00,137.217,137.233,137.205,137.227,69200000.0
2005-04-28 03:35:00,137.234,137.234,137.228,137.228,20800000.0
2005-04-28 03:36:00,137.21,137.263,137.21,137.263,21200000.0
2005-04-28 03:37:00,137.25,137.271,137.242,137.242,58900000.0
2005-04-28 03:38:00,137.241,137.249,137.223,137.224,120700002.0
2005-04-28 03:39:00,137.225,137.225,137.218,137.225,86599999.0
2005-04-28 03:40:00,137.21,137.21,137.194,137.205,88100000.0
2005-04-28 03:41:00,137.187,137.196,137.175,137.192,102199997.0
2005-04-28 03:42:00,137.21,137.21,137.189,137.2,26500000.0
2005-04-28 03:43:00,137.217,137.218,137.217,137.218,38300001.0
2005-04-28 03:44:00,137.227,137.227,137.219,137.223,75400002.0
2005-04-28 03:45:00,137.23,137.235,137.225,137.235,115100004.0
2005-04-28 03:46:00,137.231,137.231,137.208,137.222,99900002.0
2005-04-28 03:47:00,137.21,137.21,137.191,137.201,32800000.0
2005-04-28 03:48:00,137.209,137.222,137.189,137.194,51200000.0
2005-04-28 03:49:00,137.216,137.216,137.214,137.214,14700000.0
2005-04-28 03:50:00,137.212,137.212,137.202,137.202,75100002.0
2005-04-28 03:51:00,137.208,137.208,137.186,137.196,77299999.0
2005-04-28 03:52:00,137.202,137.206,137.185,137.185,72100000.0
2005-04-28 03:53:00,137.189,137.189,137.149,137.164,94100001.0
2005-04-28 03:54:00,137.151,137.168,137.137,137.145,200200001.0
2005-04-28 03:55:00,137.128,137.128,137.099,137.115,109699999.0
2005-04-28 03:56:00,137.117,137.128,137.074,137.089,107300000.0
2005-04-28 03:57:00,137.103,137.108,137.096,137.107,68800000.0
2005-04-28 03:58:00,137.098,137.098,137.078,137.078,79700000.0
2005-04-28 03:59:00,137.073,137.101,137.073,137.101,95800001.0
2005-04-28 04:00:00,137.091,137.095,137.077,137.077,67200001.0
2005-04-28 04:01:00,137.073,137.082,137.064,137.076,99699999.0
2005-04-28 04:02:00,137.087,137.096,137.077,137.089,142899999.0
2005-04-28 04:03:00,137.102,137.104,137.048,137.053,107500000.0
2005-04-28 04:04:00,137.047,137.055,137.047,137.052,104599999.0
2005-04-28 04:05:00,137.04,137.04,137.019,137.022,74300002.0
2005-04-28 04:06:00,137.012,137.029,137.012,137.023,72000000.0
2005-04-28 04:07:00,137.02,137.02,136.979,136.979,69600000.0
2005-04-28 04:08:00,136.975,136.981,136.957,136.966,158700002.0
2005-04-28 04:09:00,136.955,136.979,136.944,136.944,130099999.0
2005-04-28 04:10:00,136.94,136.94,136.935,136.94,46400000.0
2005-04-28 04:11:00,136.933,136.943,136.919,136.941,62399999.0
2005-04-28 04:12:00,136.943,136.948,136.935,136.935,58799999.0
2005-04-28 04:13:00,136.944,136.952,136.937,136.937,77499998.0
2005-04-28 04:14:00,136.935,136.954,136.935,136.954,71600000.0
2005-04-28 04:15:00,136.943,136.946,136.938,136.938,129999997.0
2005-04-28 04:16:00,136.938,136.939,136.924,136.924,53600000.0
2005-04-28 04:17:00,136.913,136.913,136.874,136.879,38000000.0
2005-04-28 04:18:00,136.863,136.863,136.82,136.822,70300000.0
2005-04-28 04:19:00,136.83,136.86,136.827,136.846,66100000.0
2005-04-28 04:20:00,136.84,136.84,136.814,136.837,89999999.0
2005-04-28 04:21:00,136.839,136.846,136.826,136.846,119299999.0
2005-04-28 04:22:00,136.848,136.848,136.829,136.84,153799999.0
2005-04-28 04:23:00,136.836,136.854,136.836,136.854,29600000.0
2005-04-28 04:24:00,136.838,136.851,136.834,136.84,109499999.0
2005-04-28 04:25:00,136.841,136.842,136.835,136.838,26900000.0
2005-04-28 04:26:00,136.842,136.843,136.83,136.839,101899999.0
2005-04-28 04:27:00,136.833,136.833,136.809,136.824,33400000.0
2005-04-28 04:28:00,136.835,136.847,136.835,136.847,49200001.0
2005-04-28 04:29:00,136.838,136.849,136.819,136.844,61300000.0
2005-04-28 04:30:00,136.843,136.861,136.831,136.861,54100000.0
2005-04-28 04:31:00,136.84,136.884,136.84,136.884,93100003.0
2005-04-28 04:32:00,136.89,136.89,136.854,136.871,71699999.0
2005-04-28 04:33:00,136.872,136.872,136.858,136.864,89799998.0
2005-04-28 04:34:00,136.88,136.894,136.88,136.894,36000000.0
2005-04-28 04:35:00,136.891,136.896,136.885,136.89,71900000.0
2005-04-28 04:36:00,136.89,136.89,136.887,136.887,22400000.0
2005-04-28 04:37:00,136.897,136.923,136.897,136.923,12200000.0
2005-04-28 04:38:00,136.92,136.92,136.899,136.899,53300001.0
2005-04-28 04:39:00,136.903,136.91,136.898,136.898,29100000.0
2005-04-28 04:40:00,136.892,136.899,136.857,136.865,159399999.0
2005-04-28 04:41:00,136.862,136.87,136.851,136.87,44400000.0
2005-04-28 04:42:00,136.873,136.873,136.857,136.868,138900000.0
2005-04-28 04:43:00,136.875,136.875,136.866,136.866,74599997.0
2005-04-28 04:44:00,136.875,136.877,136.865,136.877,102800000.0
2005-04-28 04:45:00,136.878,136.901,136.877,136.895,62200000.0
2005-04-28 04:46:00,136.895,136.897,136.89,136.897,35500000.0
2005-04-28 04:47:00,136.89,136.9,136.878,136.9,75399999.0
2005-04-28 04:48:00,136.909,136.909,136.906,136.906,60599998.0
2005-04-28 04:49:00,136.906,136.906,136.88,136.895,146399998.0
2005-04-28 04:50:00,136.916,136.921,136.908,136.914,134300000.0
2005-04-28 04:51:00,136.92,136.92,136.92,136.92,11900000.0
2005-04-28 04:52:00,136.913,136.913,136.894,136.91,62400000.0
2005-04-28 04:53:00,136.908,136.909,136.902,136.902,23200000.0
2005-04-28 04:54:00,136.913,136.918,136.91,136.91,58300000.0
2005-04-28 04:55:00,136.912,136.92,136.909,136.918,59900000.0
2005-04-28 04:56:00,136.916,136.916,136.898,136.912,133000001.0
2005-04-28 04:57:00,136.913,136.92,136.913,136.918,50500001.0
2005-04-28 04:58:00,136.925,136.933,136.925,136.925,39900000.0
2005-04-28 04:59:00,136.93,136.951,136.925,136.943,150499998.0
2005-04-28 05:00:00,136.935,136.948,136.932,136.932,88700000.0
2005-04-28 05:01:00,136.935,136.949,136.935,136.946,122199999.0
2005-04-28 05:02:00,136.945,136.95,136.945,136.95,21600000.0
2005-04-28 05:03:00,136.952,136.953,136.94,136.946,57500001.0
2005-04-28 05:04:00,136.945,136.95,136.943,136.95,95900000.0
2005-04-28 05:05:00,136.93,136.955,136.929,136.942,135699999.0
2005-04-28 05:06:00,136.944,136.954,136.939,136.954,95100000.0
2005-04-28 05:07:00,136.956,136.964,136.947,136.954,21300000.0
2005-04-28 05:08:00,136.95,136.956,136.941,136.943,48000000.0
2005-04-28 05:09:00,136.937,136.937,136.921,136.921,38500000.0
2005-04-28 05:10:00,136.919,136.919,136.909,136.909,78699999.0
2005-04-28 05:11:00,136.91,136.911,136.889,136.911,113099999.0
2005-04-28 05:12:00,136.905,136.905,136.893,136.9,76200000.0
2005-04-28 05:13:00,136.899,136.908,136.897,136.902,178700001.0
2005-04-28 05:14:00,136.909,136.917,136.904,136.91,120699998.0
2005-04-28 05:15:00,136.922,136.922,136.909,136.922,90500002.0
2005-04-28 05:16:00,136.92,136.925,136.915,136.925,41600000.0
2005-04-28 05:17:00,136.918,136.939,136.918,136.927,91000000.0
2005-04-28 05:18:00,136.94,136.947,136.94,136.947,60400002.0
2005-04-28 05:19:00,136.932,136.932,136.923,136.923,24500000.0
2005-04-28 05:20:00,136.94,136.94,136.919,136.928,62400001.0
2005-04-28 05:21:00,136.919,136.938,136.91,136.925,126799996.0
2005-04-28 05:22:00,136.937,136.939,136.916,136.916,137200003.0
2005-04-28 05:23:00,136.909,136.926,136.909,136.912,68299998.0
2005-04-28 05:24:00,136.907,136.907,136.88,136.899,114500001.0
2005-04-28 05:25:00,136.878,136.891,136.869,136.891,128800000.0
2005-04-28 05:26:00,136.894,136.905,136.877,136.877,71900001.0
2005-04-28 05:27:00,136.883,136.898,136.877,136.898,132999998.0
2005-04-28 05:28:00,136.902,136.905,136.89,136.89,104799999.0
2005-04-28 05:29:00,136.885,136.885,136.87,136.885,81299999.0
2005-04-28 05:30:00,136.878,136.878,136.878,136.878,8800000.0
2005-04-28 05:31:00,136.887,136.901,136.875,136.879,55199999.0
2005-04-28 05:32:00,136.88,136.88,136.871,136.871,97900000.0
2005-04-28 05:33:00,136.882,136.882,136.861,136.868,36800000.0
2005-04-28 05:34:00,136.857,136.86,136.857,136.86,22800000.0
2005-04-28 05:35:00,136.857,136.859,136.856,136.856,117500001.0
2005-04-28 05:36:00,136.854,136.871,136.854,136.867,131799998.0
2005-04-28 05:37:00,136.861,136.868,136.855,136.855,51099999.0
2005-04-28 05:38:00,136.858,136.862,136.858,136.862,52599998.0
2005-04-28 05:39:00,136.881,136.888,136.88,136.88,113999997.0
2005-04-28 05:40:00,136.88,136.885,136.873,136.885,40000000.0
2005-04-28 05:41:00,136.88,136.88,136.875,136.875,69700000.0
2005-04-28 05:42:00,136.877,136.877,136.877,136.877,4000000.0
2005-04-28 05:43:00,136.88,136.88,136.864,136.87,110799999.0
2005-04-28 05:44:00,136.865,136.875,136.865,136.87,147700001.0
2005-04-28 05:45:00,136.872,136.881,136.869,136.879,57600000.0
2005-04-28 05:46:00,136.865,136.865,136.849,136.849,29600000.0
2005-04-28 05:47:00,136.851,136.859,136.848,136.857,81500000.0
2005-04-28 05:48:00,136.861,136.861,136.854,136.854,8800000.0
2005-04-28 05:49:00,136.862,136.862,136.846,136.854,72099999.0
2005-04-28 05:50:00,136.86,136.86,136.858,136.86,38600001.0
2005-04-28 05:51:00,136.859,136.867,136.859,136.867,53399998.0
2005-04-28 05:52:00,136.863,136.864,136.846,136.847,75700001.0
2005-04-28 05:53:00,136.86,136.864,136.857,136.864,157099998.0
2005-04-28 05:54:00,136.869,136.869,136.861,136.868,47199999.0
2005-04-28 05:55:00,136.868,136.872,136.86,136.869,64800000.0
2005-04-28 05:56:00,136.862,136.896,136.862,136.896,124699997.0
2005-04-28 05:57:00,136.89,136.89,136.87,136.873,59900000.0
2005-04-28 05:58:00,136.874,136.874,136.855,136.87,79500000.0
2005-04-28 05:59:00,136.858,136.867,136.851,136.867,200599996.0
2005-04-28 06:00:00,136.863,136.885,136.863,136.885,99299998.0
2005-04-28 06:01:00,136.886,136.886,136.852,136.867,62400000.0
2005-04-28 06:02:00,136.847,136.864,136.847,136.862,95099999.0
2005-04-28 06:03:00,136.863,136.871,136.863,136.864,135300001.0
2005-04-28 06:04:00,136.864,136.869,136.853,136.865,102900001.0
2005-04-28 06:05:00,136.871,136.876,136.852,136.872,72000000.0
2005-04-28 06:06:00,136.868,136.875,136.858,136.87,114800000.0
2005-04-28 06:07:00,136.863,136.875,136.86,136.868,85400000.0
2005-04-28 06:08:00,136.885,136.896,136.876,136.89,94699997.0
2005-04-28 06:09:00,136.888,136.893,136.876,136.892,171800003.0
2005-04-28 06:10:00,136.888,136.892,136.883,136.887,71900000.0
2005-04-28 06:11:00,136.874,136.886,136.859,136.886,107800001.0
2005-04-28 06:12:00,136.884,136.901,136.876,136.893,85500001.0
2005-04-28 06:13:00,136.897,136.907,136.895,136.895,47100000.0
2005-04-28 06:14:00,136.912,136.921,136.912,136.914,33200000.0
2005-04-28 06:15:00,136.913,136.922,136.878,136.922,56199999.0
2005-04-28 06:16:00,136.926,136.933,136.913,136.924,30300000.0
2005-04-28 06:17:00,136.914,136.914,136.897,136.913,32500000.0
2005-04-28 06:18:00,136.91,136.91,136.893,136.899,106200002.0
2005-04-28 06:19:00,136.912,136.917,136.9,136.906,69300001.0
2005-04-28 06:20:00,136.906,136.922,136.898,136.922,24400000.0
2005-04-28 06:21:00,136.928,136.935,136.921,136.935,121100001.0
2005-04-28 06:22:00,136.925,136.935,136.925,136.93,59599999.0
2005-04-28 06:23:00,136.931,136.931,136.908,136.92,73100000.0
2005-04-28 06:24:00,136.918,136.922,136.918,136.922,6800000.0
2005-04-28 06:25:00,136.932,136.932,136.917,136.921,56200000.0
2005-04-28 06:26:00,136.89,136.922,136.88,136.914,122299995.0
2005-04-28 06:27:00,136.922,136.922,136.911,136.911,21600000.0
2005-04-28 06:28:00,136.907,136.908,136.885,136.885,66500001.0
2005-04-28 06:29:00,136.893,136.898,136.891,136.895,61100000.0
2005-04-28 06:30:00,136.885,136.89,136.882,136.882,19100000.0
2005-04-28 06:31:00,136.888,136.888,136.882,136.882,33600000.0
2005-04-28 06:32:00,136.883,136.895,136.883,136.895,99599999.0
2005-04-28 06:33:00,136.891,136.898,136.891,136.898,55700000.0
2005-04-28 06:34:00,136.891,136.891,136.889,136.889,71500000.0
2005-04-28 06:35:00,136.895,136.905,136.884,136.905,87999998.0
2005-04-28 06:36:00,136.913,136.917,136.901,136.917,88699999.0
2005-04-28 06:37:00,136.914,136.935,136.91,136.926,122899998.0
2005-04-28 06:38:00,136.923,136.923,136.902,136.923,88300001.0
2005-04-28 06:39:00,136.902,136.916,136.902,136.907,122300003.0
2005-04-28 06:40:00,136.902,136.909,136.896,136.897,162800000.0
2005-04-28 06:41:00,136.885,136.898,136.885,136.898,92700000.0
2005-04-28 06:42:00,136.918,136.941,136.911,136.941,104200001.0
2005-04-28 06:43:00,136.946,136.946,136.922,136.932,101700001.0
2005-04-28 06:44:00,136.938,136.938,136.916,136.921,62700000.0
2005-04-28 06:45:00,136.92,136.925,136.915,136.915,64000001.0
2005-04-28 06:46:00,136.91,136.934,136.905,136.922,168899999.0
2005-04-28 06:47:00,136.914,136.925,136.905,136.91,95799998.0
2005-04-28 06:48:00,136.925,136.926,136.906,136.909,117900001.0
2005-04-28 06:49:00,136.917,136.918,136.908,136.918,13600000.0
2005-04-28 06:50:00,136.911,136.922,136.91,136.922,164300000.0
2005-04-28 06:51:00,136.913,136.935,136.912,136.935,83800000.0
2005-04-28 06:52:00,136.941,136.941,136.923,136.923,38700000.0
2005-04-28 06:53:00,136.928,136.936,136.928,136.933,96400000.0
2005-04-28 06:54:00,136.924,136.94,136.923,136.937,36400000.0
2005-04-28 06:55:00,136.939,136.944,136.93,136.944,96800000.0
2005-04-28 06:56:00,136.936,136.947,136.923,136.947,140300002.0
2005-04-28 06:57:00,136.922,136.946,136.917,136.946,67900002.0
2005-04-28 06:58:00,136.931,136.939,136.931,136.936,125400002.0
2005-04-28 06:59:00,136.936,136.948,136.936,136.948,77799999.0
2005-04-28 07:00:00,136.935,136.946,136.926,136.946,142999997.0
2005-04-28 07:01:00,136.925,136.94,136.912,136.932,130300001.0
2005-04-28 07:02:00,136.91,136.91,136.897,136.897,52900000.0
2005-04-28 07:03:00,136.902,136.915,136.902,136.91,191299998.0
2005-04-28 07:04:00,136.901,136.908,136.901,136.906,112000000.0
2005-04-28 07:05:00,136.893,136.905,136.893,136.9,96200001.0
2005-04-28 07:06:00,136.899,136.909,136.889,136.889,63800000.0
2005-04-28 07:07:00,136.9,136.909,136.898,136.902,46299999.0
2005-04-28 07:08:00,136.905,136.907,136.884,136.891,120199998.0
2005-04-28 07:09:00,136.887,136.899,136.88,136.889,127600000.0
2005-04-28 07:10:00,136.895,136.895,136.89,136.895,24800000.0
2005-04-28 07:11:00,136.89,136.895,136.885,136.89,118599999.0
2005-04-28 07:12:00,136.887,136.903,136.885,136.901,42900000.0
2005-04-28 07:13:00,136.913,136.913,136.898,136.9,89099999.0
2005-04-28 07:14:00,136.883,136.91,136.883,136.903,129299997.0
2005-04-28 07:15:00,136.902,136.921,136.902,136.904,106099998.0
2005-04-28 07:16:00,136.9,136.961,136.9,136.961,59600001.0
2005-04-28 07:17:00,136.956,136.972,136.942,136.963,130499998.0
2005-04-28 07:18:00,136.977,136.985,136.971,136.985,99200000.0
2005-04-28 07:19:00,136.993,137.006,136.993,137.006,121600002.0
2005-04-28 07:20:00,136.987,136.995,136.983,136.995,41600000.0
2005-04-28 07:21:00,136.999,136.999,136.981,136.988,49500000.0
2005-04-28 07:22:00,136.99,136.99,136.976,136.982,130799998.0
2005-04-28 07:23:00,137.005,137.018,136.983,137.018,56000000.0
2005-04-28 07:24:00,137.015,137.015,137.001,137.013,59800000.0
2005-04-28 07:25:00,137.008,137.012,136.988,136.988,56300000.0
2005-04-28 07:26:00,136.995,137.008,136.995,136.999,74900001.0
2005-04-28 07:27:00,136.998,137.001,136.99,136.998,83899999.0
2005-04-28 07:28:00,137.007,137.007,136.992,137.007,108100000.0
2005-04-28 07:29:00,137.011,137.017,137.007,137.017,92900002.0
2005-04-28 07:30:00,137.006,137.006,136.979,136.983,56299999.0
2005-04-28 07:31:00,136.968,136.973,136.929,136.973,54100001.0
2005-04-28 07:32:00,136.987,136.987,136.962,136.981,129500002.0
2005-04-28 07:33:00,136.973,136.974,136.952,136.974,144299997.0
2005-04-28 07:34:00,136.981,136.982,136.965,136.982,91899998.0
2005-04-28 07:35:00,136.973,136.973,136.948,136.963,42200000.0
2005-04-28 07:36:00,136.953,136.965,136.953,136.954,39999999.0
2005-04-28 07:37:00,136.963,136.972,136.917,136.946,107699997.0
2005-04-28 07:38:00,136.95,136.972,136.95,136.967,72200002.0
2005-04-28 07:39:00,136.952,136.959,136.934,136.934,134000001.0
2005-04-28 07:40:00,136.938,136.956,136.938,136.956,58800000.0
2005-04-28 07:41:00,136.959,136.97,136.951,136.96,91499999.0
2005-04-28 07:42:00,136.967,136.967,136.957,136.958,148000002.0
2005-04-28 07:43:00,136.94,136.953,136.94,136.953,156799996.0
2005-04-28 07:44:00,136.95,136.95,136.943,136.95,36100000.0
2005-04-28 07:45:00,136.938,136.957,136.932,136.945,50299998.0
2005-04-28 07:46:00,136.959,136.975,136.948,136.963,89200000.0
2005-04-28 07:47:00,136.988,136.988,136.963,136.979,82099999.0
2005-04-28 07:48:00,137.005,137.007,136.994,136.994,61900001.0
2005-04-28 07:49:00,137.003,137.003,136.983,136.992,116800000.0
2005-04-28 07:50:00,136.983,136.999,136.983,136.997,136500000.0
2005-04-28 07:51:00,136.987,137.001,136.987,136.994,36600000.0
2005-04-28 07:52:00,136.991,137.003,136.991,136.995,56700000.0
2005-04-28 07:53:00,136.982,136.982,136.946,136.951,13800000.0
2005-04-28 07:54:00,136.947,136.953,136.936,136.943,74700000.0
2005-04-28 07:55:00,136.973,136.979,136.943,136.951,86900000.0
2005-04-28 07:56:00,136.945,136.945,136.928,136.928,83699998.0
2005-04-28 07:57:00,136.925,136.928,136.902,136.905,165000003.0
2005-04-28 07:58:00,136.911,136.913,136.894,136.898,58400000.0
2005-04-28 07:59:00,136.888,136.888,136.879,136.885,64799998.0
2005-04-28 08:00:00,136.858,136.885,136.85,136.885,67999999.0
2005-04-28 08:01:00,136.883,136.883,136.857,136.871,48000000.0
2005-04-28 08:02:00,136.866,136.874,136.855,136.869,102399999.0
2005-04-28 08:03:00,136.856,136.856,136.848,136.848,54400000.0
2005-04-28 08:04:00,136.849,136.849,136.807,136.816,224299997.0
2005-04-28 08:05:00,136.818,136.853,136.817,136.853,69499999.0
2005-04-28 08:06:00,136.851,136.865,136.84,136.857,87300000.0
2005-04-28 08:07:00,136.815,136.839,136.81,136.83,88699999.0
2005-04-28 08:08:00,136.802,136.818,136.792,136.812,140999998.0
2005-04-28 08:09:00,136.798,136.812,136.79,136.795,106800000.0
2005-04-28 08:10:00,136.798,136.806,136.798,136.804,49600000.0
2005-04-28 08:11:00,136.812,136.82,136.804,136.804,70699999.0
2005-04-28 08:12:00,136.797,136.82,136.797,136.812,92500000.0
2005-04-28 08:13:00,136.833,136.848,136.833,136.833,56000001.0
2005-04-28 08:14:00,136.801,136.801,136.768,136.786,70900000.0
2005-04-28 08:15:00,136.802,136.804,136.774,136.774,90199999.0
2005-04-28 08:16:00,136.785,136.796,136.774,136.78,62400002.0
2005-04-28 08:17:00,136.785,136.794,136.785,136.791,40800000.0
2005-04-28 08:18:00,136.787,136.799,136.773,136.781,82399998.0
2005-04-28 08:19:00,136.798,136.799,136.774,136.786,110299999.0
2005-04-28 08:20:00,136.777,136.808,136.775,136.803,181600001.0
2005-04-28 08:21:00,136.787,136.814,136.787,136.814,136099999.0
2005-04-28 08:22:00,136.819,136.837,136.817,136.837,83600001.0
2005-04-28 08:23:00,136.826,136.833,136.805,136.805,113700000.0
2005-04-28 08:24:00,136.804,136.817,136.804,136.817,145900002.0
2005-04-28 08:25:00,136.802,136.814,136.797,136.809,73300000.0
2005-04-28 08:26:00,136.813,136.836,136.801,136.831,58599999.0
2005-04-28 08:27:00,136.835,136.835,136.819,136.819,37200000.0
2005-04-28 08:28:00,136.835,136.835,136.813,136.819,104699998.0
2005-04-28 08:29:00,136.823,136.826,136.809,136.826,100500000.0
2005-04-28 08:30:00,136.827,136.828,136.815,136.815,122500000.0
2005-04-28 08:31:00,136.815,136.823,136.808,136.823,67099998.0
2005-04-28 08:32:00,136.832,136.835,136.822,136.822,70400000.0
2005-04-28 08:33:00,136.808,136.823,136.8,136.8,96399999.0
2005-04-28 08:34:00,136.793,136.805,136.793,136.805,168899998.0
2005-04-28 08:35:00,136.801,136.801,136.787,136.787,99399999.0
2005-04-28 08:36:00,136.784,136.798,136.784,136.789,100899999.0
2005-04-28 08:37:00,136.816,136.826,136.806,136.826,99499999.0
2005-04-28 08:38:00,136.807,136.814,136.805,136.811,45200001.0
2005-04-28 08:39:00,136.802,136.809,136.795,136.799,80800001.0
2005-04-28 08:40:00,136.798,136.817,136.797,136.812,73600000.0
2005-04-28 08:41:00,136.8,136.826,136.778,136.778,120500002.0
2005-04-28 08:42:00,136.779,136.781,136.764,136.774,69199999.0
2005-04-28 08:43:00,136.782,136.79,136.775,136.775,121599998.0
2005-04-28 08:44:00,136.772,136.791,136.772,136.791,145899996.0
2005-04-28 08:45:00,136.787,136.788,136.768,136.772,83500001.0
2005-04-28 08:46:00,136.782,136.782,136.767,136.776,136799999.0
2005-04-28 08:47:00,136.78,136.78,136.75,136.751,159699997.0
2005-04-28 08:48:00,136.762,136.762,136.723,136.73,80700000.0
2005-04-28 08:49:00,136.729,136.771,136.729,136.771,83200001.0
2005-04-28 08:50:00,136.778,136.779,136.76,136.767,113499997.0
2005-04-28 08:51:00,136.761,136.761,136.725,136.729,101099998.0
2005-04-28 08:52:00,136.714,136.714,136.686,136.69,51799999.0
2005-04-28 08:53:00,136.688,136.697,136.683,136.697,69100000.0
2005-04-28 08:54:00,136.693,136.698,136.677,136.683,161900000.0
2005-04-28 08:55:00,136.692,136.693,136.679,136.693,92299998.0
2005-04-28 08:56:00,136.708,136.716,136.706,136.71,143700000.0
2005-04-28 08:57:00,136.704,136.724,136.703,136.713,87000000.0
2005-04-28 08:58:00,136.712,136.755,136.712,136.75,79399999.0
2005-04-28 08:59:00,136.753,136.762,136.739,136.758,168699997.0
2005-04-28 09:00:00,136.752,136.757,136.738,136.738,67199999.0
2005-04-28 09:01:00,136.748,136.767,136.741,136.755,108000000.0
2005-04-28 09:02:00,136.748,136.748,136.73,136.739,34100001.0
2005-04-28 09:03:00,136.748,136.757,136.748,136.748,90700002.0
2005-04-28 09:04:00,136.743,136.759,136.741,136.757,102299998.0
2005-04-28 09:05:00,136.749,136.756,136.745,136.756,111800002.0
2005-04-28 09:06:00,136.75,136.763,136.744,136.754,109100001.0
2005-04-28 09:07:00,136.752,136.759,136.743,136.743,24000000.0
2005-04-28 09:08:00,136.755,136.755,136.739,136.748,58300001.0
2005-04-28 09:09:00,136.769,136.799,136.769,136.795,116699998.0
2005-04-28 09:10:00,136.769,136.801,136.769,136.801,71599999.0
2005-04-28 09:11:00,136.806,136.808,136.785,136.803,72000000.0
2005-04-28 09:12:00,136.8,136.8,136.793,136.798,98500000.0
2005-04-28 09:13:00,136.803,136.804,136.801,136.802,69999999.0
2005-04-28 09:14:00,136.804,136.815,136.797,136.809,109699998.0
2005-04-28 09:15:00,136.807,136.807,136.797,136.801,108700001.0
2005-04-28 09:16:00,136.822,136.843,136.822,136.843,20000000.0
2005-04-28 09:17:00,136.835,136.862,136.832,136.848,147599999.0
2005-04-28 09:18:00,136.847,136.861,136.847,136.858,149499998.0
2005-04-28 09:19:00,136.852,136.873,136.852,136.855,85600000.0
2005-04-28 09:20:00,136.87,136.892,136.865,136.892,86600002.0
2005-04-28 09:21:00,136.913,136.933,136.913,136.921,99900000.0
2005-04-28 09:22:00,136.914,136.92,136.895,136.902,167099997.0
2005-04-28 09:23:00,136.896,136.911,136.888,136.911,142500001.0
2005-04-28 09:24:00,136.911,136.922,136.907,136.922,35300000.0
2005-04-28 09:25:00,136.915,136.93,136.905,136.905,80000002.0
2005-04-28 09:26:00,136.89,136.911,136.889,136.908,89599999.0
2005-04-28 09:27:00,136.919,136.919,136.903,136.913,104300001.0
2005-04-28 09:28:00,136.911,136.921,136.894,136.894,88100000.0
2005-04-28 09:29:00,136.894,136.894,136.883,136.89,30400000.0
2005-04-28 09:30:00,136.893,136.902,136.893,136.894,79399998.0
2005-04-28 09:31:00,136.878,136.881,136.866,136.871,91600000.0
2005-04-28 09:32:00,136.857,136.863,136.82,136.827,138200000.0
2005-04-28 09:33:00,136.812,136.812,136.795,136.806,98499997.0
2005-04-28 09:34:00,136.808,136.814,136.8,136.814,145400001.0
2005-04-28 09:35:00,136.816,136.833,136.815,136.815,57400000.0
2005-04-28 09:36:00,136.818,136.832,136.81,136.832,90800000.0
2005-04-28 09:37:00,136.828,136.848,136.813,136.84,173300000.0
2005-04-28 09:38:00,136.848,136.863,136.841,136.853,85700001.0
2005-04-28 09:39:00,136.837,136.876,136.837,136.855,104699999.0
2005-04-28 09:40:00,136.864,136.865,136.86,136.862,45400000.0
2005-04-28 09:41:00,136.856,136.87,136.848,136.856,114600000.0
2005-04-28 09:42:00,136.855,136.855,136.831,136.854,57100000.0
2005-04-28 09:43:00,136.859,136.881,136.858,136.861,53600000.0
2005-04-28 09:44:00,136.852,136.87,136.85,136.857,111100000.0
2005-04-28 09:45:00,136.856,136.87,136.852,136.868,106300000.0
2005-04-28 09:46:00,136.87,136.905,136.87,136.9,174600004.0
2005-04-28 09:47:00,136.904,136.907,136.891,136.904,136399997.0
2005-04-28 09:48:00,136.893,136.893,136.852,136.854,56700000.0
2005-04-28 09:49:00,136.855,136.872,136.855,136.862,128700001.0
2005-04-28 09:50:00,136.861,136.861,136.848,136.851,68000000.0
2005-04-28 09:51:00,136.863,136.878,136.863,136.878,81199999.0
2005-04-28 09:52:00,136.873,136.877,136.85,136.85,77400000.0
2005-04-28 09:53:00,136.839,136.839,136.827,136.829,95199999.0
2005-04-28 09:54:00,136.835,136.847,136.835,136.84,54000002.0
2005-04-28 09:55:00,136.834,136.844,136.823,136.837,198199997.0
2005-04-28 09:56:00,136.827,136.839,136.824,136.839,127199998.0
2005-04-28 09:57:00,136.831,136.844,136.831,136.836,154299998.0
2005-04-28 09:58:00,136.85,136.851,136.844,136.845,25100000.0
2005-04-28 09:59:00,136.85,136.85,136.844,136.847,153699997.0
2005-04-28 10:00:00,136.839,136.846,136.839,136.846,58699998.0
2005-04-28 10:01:00,136.84,136.861,136.84,136.861,117400001.0
2005-04-28 10:02:00,136.848,136.855,136.847,136.855,69700000.0
2005-04-28 10:03:00,136.852,136.852,136.838,136.845,111000000.0
2005-04-28 10:04:00,136.845,136.845,136.836,136.839,44000000.0
2005-04-28 10:05:00,136.836,136.843,136.833,136.843,49500000.0
2005-04-28 10:06:00,136.847,136.847,136.832,136.832,130300002.0
2005-04-28 10:07:00,136.829,136.838,136.827,136.833,48100000.0
2005-04-28 10:08:00,136.825,136.825,136.816,136.819,53300001.0
2005-04-28 10:09:00,136.825,136.825,136.815,136.82,125700000.0
2005-04-28 10:10:00,136.827,136.827,136.814,136.814,68000001.0
2005-04-28 10:11:00,136.813,136.833,136.813,136.82,68099999.0
2005-04-28 10:12:00,136.815,136.815,136.777,136.777,51700000.0
2005-04-28 10:13:00,136.773,136.792,136.765,136.787,96100002.0
2005-04-28 10:14:00,136.763,136.775,136.748,136.756,69899999.0
2005-04-28 10:15:00,136.754,136.757,136.744,136.745,112700000.0
2005-04-28 10:16:00,136.742,136.767,136.742,136.767,108699999.0
2005-04-28 10:17:00,136.767,136.768,136.757,136.767,124700001.0
2005-04-28 10:18:00,136.772,136.806,136.772,136.796,63800000.0
2005-04-28 10:19:00,136.782,136.795,136.782,136.795,122300001.0
2005-04-28 10:20:00,136.777,136.781,136.755,136.76,157599999.0
2005-04-28 10:21:00,136.755,136.767,136.75,136.767,125700001.0
2005-04-28 10:22:00,136.77,136.776,136.762,136.768,112000000.0
2005-04-28 10:23:00,136.755,136.8,136.754,136.796,140500002.0
2005-04-28 10:24:00,136.811,136.814,136.782,136.782,61199998.0
2005-04-28 10:25:00,136.778,136.801,136.778,136.801,103600000.0
2005-04-28 10:26:00,136.807,136.807,136.793,136.793,137699998.0
2005-04-28 10:27:00,136.798,136.809,136.795,136.795,99200001.0
2005-04-28 10:28:00,136.797,136.803,136.795,136.799,101399998.0
2005-04-28 10:29:00,136.792,136.792,136.781,136.792,81800000.0
2005-04-28 10:30:00,136.788,136.798,136.782,136.798,73900000.0
2005-04-28 10:31:00,136.786,136.79,136.771,136.79,75399998.0
2005-04-28 10:32:00,136.775,136.784,136.77,136.782,96699999.0
2005-04-28 10:33:00,136.774,136.784,136.774,136.783,74500000.0
2005-04-28 10:34:00,136.783,136.785,136.769,136.775,65200000.0
2005-04-28 10:35:00,136.788,136.801,136.788,136.8,64200000.0
2005-04-28 10:36:00,136.798,136.808,136.795,136.798,92200001.0
2005-04-28 10:37:00,136.799,136.8,136.791,136.797,89799999.0
2005-04-28 10:38:00,136.805,136.805,136.796,136.798,53900000.0
2005-04-28 10:39:00,136.795,136.807,136.792,136.795,115999999.0
2005-04-28 10:40:00,136.798,136.81,136.788,136.793,176399998.0
2005-04-28 10:41:00,136.779,136.797,136.779,136.795,58200000.0
2005-04-28 10:42:00,136.79,136.796,136.776,136.781,99100000.0
2005-04-28 10:43:00,136.79,136.79,136.783,136.785,143200002.0
2005-04-28 10:44:00,136.793,136.802,136.79,136.798,121200000.0
2005-04-28 10:45:00,136.808,136.812,136.8,136.808,177000001.0
2005-04-28 10:46:00,136.805,136.805,136.795,136.8,75799998.0
2005-04-28 10:47:00,136.79,136.807,136.789,136.799,134700001.0
2005-04-28 10:48:00,136.803,136.805,136.795,136.795,45199999.0
2005-04-28 10:49:00,136.792,136.807,136.789,136.807,67799999.0
2005-04-28 10:50:00,136.805,136.805,136.783,136.797,85600000.0
2005-04-28 10:51:00,136.8,136.811,136.781,136.811,71500002.0
2005-04-28 10:52:00,136.806,136.82,136.805,136.805,56000000.0
2005-04-28 10:53:00,136.815,136.827,136.815,136.825,88400000.0
2005-04-28 10:54:00,136.828,136.828,136.8,136.815,127800003.0
2005-04-28 10:55:00,136.821,136.821,136.801,136.803,177099999.0
2005-04-28 10:56:00,136.82,136.825,136.804,136.817,61600000.0
2005-04-28 10:57:00,136.812,136.812,136.798,136.799,94300000.0
2005-04-28 10:58:00,136.804,136.813,136.804,136.807,42399998.0
2005-04-28 10:59:00,136.803,136.803,136.792,136.797,28100000.0
2005-04-28 11:00:00,136.805,136.805,136.776,136.79,66000000.0
2005-04-28 11:01:00,136.801,136.801,136.771,136.786,236399997.0
2005-04-28 11:02:00,136.775,136.775,136.749,136.76,165700000.0
2005-04-28 11:03:00,136.756,136.763,136.751,136.763,57500000.0
2005-04-28 11:04:00,136.77,136.777,136.758,136.777,112599998.0
2005-04-28 11:05:00,136.789,136.797,136.784,136.796,70399999.0
2005-04-28 11:06:00,136.794,136.838,136.794,136.838,82200001.0
2005-04-28 11:07:00,136.833,136.833,136.822,136.833,57399999.0
2005-04-28 11:08:00,136.839,136.85,136.822,136.843,93199999.0
2005-04-28 11:09:00,136.855,136.855,136.846,136.851,127200001.0
2005-04-28 11:10:00,136.849,136.857,136.849,136.857,38400000.0
2005-04-28 11:11:00,136.859,136.866,136.854,136.866,105500000.0
2005-04-28 11:12:00,136.872,136.872,136.852,136.86,90400000.0
2005-04-28 11:13:00,136.868,136.877,136.864,136.877,78400000.0
2005-04-28 11:14:00,136.879,136.889,136.876,136.889,101499999.0
2005-04-28 11:15:00,136.884,136.895,136.878,136.895,165000000.0
2005-04-28 11:16:00,136.892,136.9,136.888,136.891,125199998.0
2005-04-28 11:17:00,136.888,136.888,136.861,136.878,97299999.0
2005-04-28 11:18:00,136.891,136.891,136.865,136.871,96400001.0
2005-04-28 11:19:00,136.877,136.885,136.871,136.881,105700000.0
2005-04-28 11:20:00,136.863,136.863,136.849,136.854,111699999.0
2005-04-28 11:21:00,136.853,136.853,136.836,136.836,55300000.0
2005-04-28 11:22:00,136.837,136.844,136.837,136.839,121900002.0
2005-04-28 11:23:00,136.835,136.845,136.835,136.84,93500001.0
2005-04-28 11:24:00,136.842,136.842,136.827,136.827,94400001.0
2005-04-28 11:25:00,136.824,136.83,136.812,136.813,143199998.0
2005-04-28 11:26:00,136.807,136.807,136.797,136.797,19900000.0
2005-04-28 11:27:00,136.802,136.815,136.788,136.8,182799999.0
2005-04-28 11:28:00,136.793,136.793,136.769,136.775,77000000.0
2005-04-28 11:29:00,136.773,136.784,136.764,136.768,113500000.0
2005-04-28 11:30:00,136.754,136.765,136.752,136.761,133999999.0
2005-04-28 11:31:00,136.751,136.768,136.75,136.767,94600000.0
2005-04-28 11:32:00,136.776,136.776,136.767,136.771,81299999.0
2005-04-28 11:33:00,136.777,136.78,136.774,136.78,86500000.0
2005-04-28 11:34:00,136.789,136.791,136.772,136.777,49300000.0
2005-04-28 11:35:00,136.773,136.786,136.77,136.77,161500002.0
2005-04-28 11:36:00,136.787,136.796,136.775,136.796,163700001.0
2005-04-28 11:37:00,136.803,136.803,136.795,136.803,99099997.0
2005-04-28 11:38:00,136.796,136.799,136.782,136.796,42700000.0
2005-04-28 11:39:00,136.782,136.794,136.779,136.788,113199999.0
2005-04-28 11:40:00,136.778,136.78,136.772,136.775,60699998.0
2005-04-28 11:41:00,136.777,136.789,136.777,136.786,72200000.0
2005-04-28 11:42:00,136.779,136.787,136.779,136.78,76000000.0
2005-04-28 11:43:00,136.78,136.785,136.777,136.785,100500000.0
2005-04-28 11:44:00,136.788,136.79,136.778,136.78,64100000.0
2005-04-28 11:45:00,136.783,136.795,136.78,136.795,142499998.0
2005-04-28 11:46:00,136.793,136.82,136.793,136.82,54600000.0
2005-04-28 11:47:00,136.822,136.841,136.822,136.831,114200001.0
2005-04-28 11:48:00,136.842,136.845,136.836,136.84,75500000.0
2005-04-28 11:49:00,136.831,136.843,136.823,136.837,142299998.0
2005-04-28 11:50:00,136.818,136.835,136.818,136.823,52700000.0
2005-04-28 11:51:00,136.818,136.823,136.811,136.815,130499999.0
2005-04-28 11:52:00,136.812,136.825,136.812,136.82,98600002.0
2005-04-28 11:53:00,136.818,136.819,136.804,136.816,87299999.0
2005-04-28 11:54:00,136.819,136.819,136.779,136.789,83199999.0
2005-04-28 11:55:00,136.794,136.807,136.779,136.806,140100001.0
2005-04-28 11:56:00,136.819,136.82,136.814,136.817,89600002.0
2005-04-28 11:57:00,136.817,136.819,136.81,136.818,60300000.0
2005-04-28 11:58:00,136.811,136.811,136.793,136.798,40000000.0
2005-04-28 11:59:00,136.79,136.793,136.78,136.793,165699999.0
2005-04-28 12:00:00,136.791,136.806,136.782,136.806,95400000.0
2005-04-28 12:01:00,136.813,136.813,136.803,136.807,58200002.0
2005-04-28 12:02:00,136.808,136.81,136.797,136.804,147000001.0
2005-04-28 12:03:00,136.809,136.816,136.803,136.816,234100001.0
2005-04-28 12:04:00,136.822,136.822,136.8,136.8,142900002.0
2005-04-28 12:05:00,136.797,136.797,136.785,136.79,92599998.0
2005-04-28 12:06:00,136.785,136.785,136.761,136.77,48500000.0
2005-04-28 12:07:00,136.768,136.787,136.768,136.787,104300000.0
2005-04-28 12:08:00,136.786,136.786,136.765,136.765,157500003.0
2005-04-28 12:09:00,136.771,136.771,136.749,136.765,102400001.0
2005-04-28 12:10:00,136.777,136.777,136.757,136.766,102699999.0
2005-04-28 12:11:00,136.763,136.763,136.744,136.75,139000002.0
2005-04-28 12:12:00,136.746,136.778,136.744,136.778,39200000.0
2005-04-28 12:13:00,136.773,136.785,136.759,136.779,85600001.0
2005-04-28 12:14:00,136.78,136.785,136.77,136.78,126900000.0
2005-04-28 12:15:00,136.772,136.781,136.768,136.778,91800000.0
2005-04-28 12:16:00,136.78,136.785,136.777,136.782,52399999.0
2005-04-28 12:17:00,136.772,136.772,136.752,136.763,97500001.0
2005-04-28 12:18:00,136.756,136.76,136.745,136.756,78000000.0
2005-04-28 12:19:00,136.76,136.768,136.747,136.755,101000000.0
2005-04-28 12:20:00,136.748,136.778,136.747,136.776,75899999.0
2005-04-28 12:21:00,136.763,136.782,136.757,136.782,105500002.0
2005-04-28 12:22:00,136.79,136.79,136.776,136.782,43200000.0
2005-04-28 12:23:00,136.784,136.784,136.774,136.779,102300002.0
2005-04-28 12:24:00,136.765,136.777,136.756,136.777,165099996.0
2005-04-28 12:25:00,136.779,136.788,136.777,136.787,32200000.0
2005-04-28 12:26:00,136.771,136.771,136.759,136.767,134199997.0
2005-04-28 12:27:00,136.771,136.785,136.765,136.775,77000000.0
2005-04-28 12:28:00,136.775,136.775,136.763,136.763,73899999.0
2005-04-28 12:29:00,136.762,136.764,136.744,136.745,69399999.0
2005-04-28 12:30:00,136.742,136.765,136.742,136.765,54400000.0
2005-04-28 12:31:00,136.749,136.749,136.734,136.739,66399999.0
2005-04-28 12:32:00,136.743,136.743,136.728,136.731,120200000.0
2005-04-28 12:33:00,136.745,136.745,136.733,136.742,29200000.0
2005-04-28 12:34:00,136.744,136.757,136.744,136.757,183699999.0
2005-04-28 12:35:00,136.759,136.764,136.756,136.756,42400000.0
2005-04-28 12:36:00,136.737,136.757,136.715,136.718,97399998.0
2005-04-28 12:37:00,136.717,136.725,136.674,136.674,106200000.0
2005-04-28 12:38:00,136.649,136.649,136.617,136.617,128000002.0
2005-04-28 12:39:00,136.615,136.615,136.59,136.602,56800000.0
2005-04-28 12:40:00,136.61,136.633,136.602,136.629,81600000.0
2005-04-28 12:41:00,136.621,136.633,136.617,136.628,114100000.0
2005-04-28 12:42:00,136.625,136.628,136.612,136.612,119100004.0
2005-04-28 12:43:00,136.613,136.626,136.609,136.626,90400000.0
2005-04-28 12:44:00,136.625,136.625,136.609,136.62,65899999.0
2005-04-28 12:45:00,136.643,136.651,136.628,136.628,97500000.0
2005-04-28 12:46:00,136.613,136.626,136.61,136.625,111899999.0
2005-04-28 12:47:00,136.623,136.632,136.623,136.625,80300000.0
2005-04-28 12:48:00,136.634,136.64,136.618,136.64,186199997.0
2005-04-28 12:49:00,136.641,136.642,136.626,136.634,112300001.0
2005-04-28 12:50:00,136.644,136.665,136.638,136.665,80699999.0
2005-04-28 12:51:00,136.668,136.668,136.653,136.655,111099999.0
2005-04-28 12:52:00,136.662,136.667,136.662,136.664,105999998.0
2005-04-28 12:53:00,136.675,136.681,136.662,136.662,123300001.0
2005-04-28 12:54:00,136.661,136.679,136.661,136.676,37300000.0
2005-04-28 12:55:00,136.672,136.677,136.672,136.672,98999998.0
2005-04-28 12:56:00,136.683,136.701,136.675,136.691,80000000.0
2005-04-28 12:57:00,136.706,136.706,136.685,136.685,68000000.0
2005-04-28 12:58:00,136.687,136.705,136.685,136.701,96600001.0
2005-04-28 12:59:00,136.705,136.717,136.705,136.713,49900000.0
2005-04-28 13:00:00,136.733,136.733,136.718,136.724,91900003.0
2005-04-28 13:01:00,136.717,136.734,136.71,136.731,158800001.0
2005-04-28 13:02:00,136.726,136.729,136.721,136.726,75700000.0
2005-04-28 13:03:00,136.716,136.723,136.707,136.714,89699999.0
2005-04-28 13:04:00,136.7,136.7,136.682,136.688,49200000.0
2005-04-28 13:05:00,136.686,136.695,136.686,136.695,78999998.0
2005-04-28 13:06:00,136.687,136.687,136.671,136.679,57000000.0
2005-04-28 13:07:00,136.678,136.678,136.664,136.664,72199999.0
2005-04-28 13:08:00,136.663,136.663,136.648,136.65,113000001.0
2005-04-28 13:09:00,136.648,136.653,136.64,136.653,37400000.0
2005-04-28 13:10:00,136.649,136.653,136.642,136.648,63500001.0
2005-04-28 13:11:00,136.643,136.643,136.627,136.632,82300000.0
2005-04-28 13:12:00,136.626,136.635,136.622,136.622,94799997.0
2005-04-28 13:13:00,136.625,136.625,136.601,136.618,134300003.0
2005-04-28 13:14:00,136.601,136.601,136.572,136.58,64200000.0
2005-04-28 13:15:00,136.569,136.591,136.564,136.591,54200000.0
2005-04-28 13:16:00,136.59,136.592,136.584,136.588,43800000.0
2005-04-28 13:17:00,136.594,136.6,136.582,136.595,53100000.0
2005-04-28 13:18:00,136.602,136.62,136.597,136.62,93599999.0
2005-04-28 13:19:00,136.613,136.622,136.613,136.619,79600001.0
2005-04-28 13:20:00,136.61,136.631,136.61,136.63,146500000.0
2005-04-28 13:21:00,136.63,136.634,136.612,136.629,181100002.0
2005-04-28 13:22:00,136.629,136.644,136.621,136.644,42400000.0
2005-04-28 13:23:00,136.636,136.646,136.635,136.646,90200003.0
2005-04-28 13:24:00,136.625,136.628,136.615,136.628,137099999.0
2005-04-28 13:25:00,136.613,136.621,136.602,136.621,40900000.0
2005-04-28 13:26:00,136.614,136.614,136.599,136.611,127999998.0
2005-04-28 13:27:00,136.608,136.623,136.607,136.621,45900000.0
2005-04-28 13:28:00,136.611,136.627,136.61,136.619,120699998.0
2005-04-28 13:29:00,136.614,136.644,136.614,136.644,105499999.0
2005-04-28 13:30:00,136.653,136.653,136.636,136.647,171100001.0
2005-04-28 13:31:00,136.65,136.689,136.65,136.689,72800001.0
2005-04-28 13:32:00,136.671,136.688,136.667,136.667,65900000.0
2005-04-28 13:33:00,136.677,136.68,136.672,136.68,85600000.0
2005-04-28 13:34:00,136.666,136.666,136.65,136.663,107799998.0
2005-04-28 13:35:00,136.656,136.666,136.643,136.654,146400004.0
2005-04-28 13:36:00,136.664,136.666,136.664,136.666,23400000.0
2005-04-28 13:37:00,136.668,136.686,136.664,136.686,73600001.0
2005-04-28 13:38:00,136.677,136.685,136.667,136.685,110400000.0
2005-04-28 13:39:00,136.688,136.688,136.679,136.683,62900000.0
2005-04-28 13:40:00,136.678,136.688,136.678,136.688,56700000.0
2005-04-28 13:41:00,136.688,136.703,136.682,136.703,37000000.0
2005-04-28 13:42:00,136.692,136.692,136.659,136.682,109800001.0
2005-04-28 13:43:00,136.682,136.687,136.669,136.682,106299999.0
2005-04-28 13:44:00,136.691,136.703,136.688,136.691,105100000.0
2005-04-28 13:45:00,136.697,136.697,136.68,136.683,161000002.0
2005-04-28 13:46:00,136.675,136.675,136.643,136.652,112599998.0
2005-04-28 13:47:00,136.644,136.651,136.635,136.651,70100000.0
2005-04-28 13:48:00,136.655,136.657,136.655,136.657,15200000.0
2005-04-28 13:49:00,136.65,136.65,136.647,136.647,18400000.0
2005-04-28 13:50:00,136.65,136.672,136.65,136.672,105100001.0
2005-04-28 13:51:00,136.68,136.68,136.663,136.674,60000000.0
2005-04-28 13:52:00,136.662,136.662,136.647,136.648,112400000.0
2005-04-28 13:53:00,136.646,136.654,136.641,136.647,68000000.0
2005-04-28 13:54:00,136.649,136.66,136.649,136.66,81499999.0
2005-04-28 13:55:00,136.662,136.663,136.653,136.653,32800000.0
2005-04-28 13:56:00,136.662,136.673,136.662,136.67,69500001.0
2005-04-28 13:57:00,136.675,136.718,136.661,136.706,109800000.0
2005-04-28 13:58:00,136.697,136.697,136.673,136.687,46500001.0
2005-04-28 13:59:00,136.703,136.703,136.689,136.695,59000000.0
2005-04-28 14:00:00,136.697,136.697,136.674,136.684,145700000.0
2005-04-28 14:01:00,136.685,136.69,136.68,136.69,35000000.0
2005-04-28 14:02:00,136.68,136.707,136.678,136.696,90000000.0
2005-04-28 14:03:00,136.692,136.718,136.691,136.706,125300001.0
2005-04-28 14:04:00,136.705,136.705,136.69,136.703,61700000.0
2005-04-28 14:05:00,136.697,136.709,136.687,136.709,64299999.0
2005-04-28 14:06:00,136.697,136.703,136.686,136.702,86300000.0
2005-04-28 14:07:00,136.69,136.69,136.674,136.679,73499999.0
2005-04-28 14:08:00,136.671,136.685,136.663,136.685,162599999.0
2005-04-28 14:09:00,136.671,136.675,136.671,136.672,81500002.0
2005-04-28 14:10:00,136.664,136.664,136.633,136.634,112599999.0
2005-04-28 14:11:00,136.625,136.625,136.579,136.581,52000000.0
2005-04-28 14:12:00,136.595,136.606,136.569,136.594,106700001.0
2005-04-28 14:13:00,136.595,136.603,136.583,136.583,77400001.0
2005-04-28 14:14:00,136.575,136.591,136.564,136.591,53000001.0
2005-04-28 14:15:00,136.611,136.622,136.592,136.612,208099996.0
2005-04-28 14:16:00,136.615,136.617,136.605,136.617,76400001.0
2005-04-28 14:17:00,136.615,136.624,136.615,136.619,87400001.0
2005-04-28 14:18:00,136.61,136.626,136.61,136.613,110700000.0
2005-04-28 14:19:00,136.614,136.626,136.612,136.612,72000001.0
2005-04-28 14:20:00,136.605,136.605,136.583,136.59,79400002.0
2005-04-28 14:21:00,136.583,136.603,136.583,136.595,118399999.0
2005-04-28 14:22:00,136.607,136.607,136.589,136.595,178099996.0
2005-04-28 14:23:00,136.6,136.616,136.592,136.592,23200000.0
2005-04-28 14:24:00,136.596,136.601,136.585,136.597,26200000.0
2005-04-28 14:25:00,136.596,136.609,136.596,136.609,16500000.0
2005-04-28 14:26:00,136.622,136.631,136.622,136.622,60200000.0
2005-04-28 14:27:00,136.637,136.638,136.622,136.63,225399998.0
2005-04-28 14:28:00,136.635,136.646,136.625,136.636,91200000.0
2005-04-28 14:29:00,136.629,136.629,136.614,136.614,12300000.0
2005-04-28 14:30:00,136.66,136.66,136.438,136.438,238699997.0
2005-04-28 14:31:00,136.45,136.591,136.446,136.583,63499999.0
2005-04-28 14:32:00,136.582,136.583,136.523,136.558,44800000.0
2005-04-28 14:33:00,136.582,136.638,136.582,136.632,62500000.0
2005-04-28 14:34:00,136.648,136.674,136.648,136.674,76200001.0
2005-04-28 14:35:00,136.719,136.76,136.704,136.76,157200001.0
2005-04-28 14:36:00,136.773,136.796,136.765,136.777,93300001.0
2005-04-28 14:37:00,136.765,136.765,136.724,136.744,52800001.0
2005-04-28 14:38:00,136.749,136.749,136.727,136.727,115300001.0
2005-04-28 14:39:00,136.737,136.737,136.691,136.722,129000002.0
2005-04-28 14:40:00,136.718,136.722,136.692,136.722,106899998.0
2005-04-28 14:41:00,136.682,136.689,136.633,136.633,60800000.0
2005-04-28 14:42:00,136.612,136.623,136.564,136.57,58100000.0
2005-04-28 14:43:00,136.543,136.543,136.458,136.458,115400003.0
2005-04-28 14:44:00,136.471,136.502,136.437,136.502,69200000.0
2005-04-28 14:45:00,136.505,136.541,136.499,136.541,128700003.0
2005-04-28 14:46:00,136.52,136.542,136.51,136.515,143399998.0
2005-04-28 14:47:00,136.518,136.523,136.454,136.454,178000001.0
2005-04-28 14:48:00,136.477,136.485,136.453,136.48,88900000.0
2005-04-28 14:49:00,136.506,136.52,136.486,136.497,57800000.0
2005-04-28 14:50:00,136.476,136.516,136.476,136.515,85900000.0
2005-04-28 14:51:00,136.503,136.509,136.49,136.509,74300001.0
2005-04-28 14:52:00,136.501,136.507,136.498,136.507,69200001.0
2005-04-28 14:53:00,136.5,136.52,136.5,136.52,83500001.0
2005-04-28 14:54:00,136.51,136.571,136.506,136.567,225400000.0
2005-04-28 14:55:00,136.548,136.596,136.548,136.587,134700003.0
2005-04-28 14:56:00,136.568,136.595,136.555,136.57,230799999.0
2005-04-28 14:57:00,136.588,136.618,136.57,136.6,146599999.0
2005-04-28 14:58:00,136.599,136.603,136.578,136.585,58400000.0
2005-04-28 14:59:00,136.588,136.614,136.588,136.603,243299997.0
2005-04-28 15:00:00,136.588,136.592,136.552,136.571,91900001.0
2005-04-28 15:01:00,136.568,136.589,136.56,136.589,73600000.0
2005-04-28 15:02:00,136.564,136.577,136.548,136.55,158800000.0
2005-04-28 15:03:00,136.56,136.571,136.549,136.556,41500000.0
2005-04-28 15:04:00,136.545,136.545,136.534,136.537,56100000.0
2005-04-28 15:05:00,136.517,136.517,136.485,136.485,76500000.0
2005-04-28 15:06:00,136.458,136.511,136.457,136.511,48699999.0
2005-04-28 15:07:00,136.519,136.519,136.509,136.512,123599998.0
2005-04-28 15:08:00,136.522,136.534,136.511,136.514,89199997.0
2005-04-28 15:09:00,136.518,136.547,136.518,136.529,73300000.0
2005-04-28 15:10:00,136.53,136.548,136.512,136.532,104500000.0
2005-04-28 15:11:00,136.538,136.551,136.527,136.551,80199999.0
2005-04-28 15:12:00,136.565,136.58,136.565,136.572,233000001.0
2005-04-28 15:13:00,136.574,136.597,136.569,136.597,70300000.0
2005-04-28 15:14:00,136.625,136.631,136.544,136.621,124299998.0
2005-04-28 15:15:00,136.616,136.626,136.608,136.626,88399998.0
2005-04-28 15:16:00,136.632,136.649,136.62,136.648,62999999.0
2005-04-28 15:17:00,136.652,136.653,136.625,136.634,67199999.0
2005-04-28 15:18:00,136.626,136.649,136.626,136.649,54100000.0
2005-04-28 15:19:00,136.655,136.671,136.642,136.647,123700001.0
2005-04-28 15:20:00,136.65,136.661,136.642,136.661,161700002.0
2005-04-28 15:21:00,136.647,136.681,136.646,136.681,57099999.0
2005-04-28 15:22:00,136.668,136.721,136.664,136.713,142100000.0
2005-04-28 15:23:00,136.728,136.736,136.699,136.699,106900000.0
2005-04-28 15:24:00,136.719,136.719,136.693,136.699,163100000.0
2005-04-28 15:25:00,136.697,136.697,136.674,136.675,129999999.0
2005-04-28 15:26:00,136.682,136.708,136.68,136.696,85700000.0
2005-04-28 15:27:00,136.693,136.693,136.669,136.669,80400000.0
2005-04-28 15:28:00,136.668,136.673,136.65,136.669,89000000.0
2005-04-28 15:29:00,136.662,136.666,136.653,136.664,116000000.0
2005-04-28 15:30:00,136.655,136.659,136.649,136.649,59500000.0
2005-04-28 15:31:00,136.64,136.649,136.634,136.641,47300000.0
2005-04-28 15:32:00,136.653,136.659,136.643,136.65,125400001.0
2005-04-28 15:33:00,136.648,136.651,136.636,136.639,52400000.0
2005-04-28 15:34:00,136.647,136.647,136.63,136.633,207900001.0
2005-04-28 15:35:00,136.639,136.653,136.637,136.643,127600001.0
2005-04-28 15:36:00,136.65,136.65,136.629,136.633,182699998.0
2005-04-28 15:37:00,136.639,136.639,136.628,136.632,25400000.0
2005-04-28 15:38:00,136.643,136.69,136.643,136.686,78999999.0
2005-04-28 15:39:00,136.672,136.728,136.668,136.728,93799998.0
2005-04-28 15:40:00,136.733,136.739,136.719,136.739,130100001.0
2005-04-28 15:41:00,136.735,136.745,136.729,136.74,119900001.0
2005-04-28 15:42:00,136.732,136.738,136.728,136.73,97600000.0
2005-04-28 15:43:00,136.723,136.723,136.711,136.722,55200001.0
2005-04-28 15:44:00,136.705,136.72,136.7,136.72,54100000.0
2005-04-28 15:45:00,136.728,136.728,136.712,136.722,144900000.0
2005-04-28 15:46:00,136.707,136.751,136.707,136.743,64600000.0
2005-04-28 15:47:00,136.746,136.776,136.734,136.776,63499999.0
2005-04-28 15:48:00,136.758,136.777,136.745,136.777,82000001.0
2005-04-28 15:49:00,136.776,136.779,136.75,136.779,57399999.0
2005-04-28 15:50:00,136.776,136.798,136.776,136.791,141800003.0
2005-04-28 15:51:00,136.807,136.807,136.792,136.799,131100001.0
2005-04-28 15:52:00,136.778,136.804,136.76,136.795,103100002.0
2005-04-28 15:53:00,136.79,136.793,136.78,136.791,36200000.0
2005-04-28 15:54:00,136.783,136.805,136.766,136.805,97200002.0
2005-04-28 15:55:00,136.78,136.816,136.78,136.81,51100000.0
2005-04-28 15:56:00,136.807,136.811,136.795,136.795,47799999.0
2005-04-28 15:57:00,136.804,136.804,136.745,136.766,109300001.0
2005-04-28 15:58:00,136.769,136.769,136.735,136.746,130700002.0
2005-04-28 15:59:00,136.747,136.759,136.739,136.759,131400001.0
2005-04-28 16:00:00,136.796,136.8,136.755,136.755,81500001.0
2005-04-28 16:01:00,136.739,136.748,136.731,136.731,109000000.0
2005-04-28 16:02:00,136.741,136.741,136.715,136.715,116099998.0
2005-04-28 16:03:00,136.73,136.732,136.721,136.725,50800000.0
2005-04-28 16:04:00,136.723,136.754,136.723,136.754,91800000.0
2005-04-28 16:05:00,136.755,136.755,136.732,136.743,107300001.0
2005-04-28 16:06:00,136.744,136.744,136.718,136.718,127799997.0
2005-04-28 16:07:00,136.735,136.754,136.735,136.742,61600000.0
2005-04-28 16:08:00,136.743,136.762,136.742,136.762,140800000.0
2005-04-28 16:09:00,136.762,136.793,136.762,136.793,101400001.0
2005-04-28 16:10:00,136.783,136.798,136.772,136.785,76300001.0
2005-04-28 16:11:00,136.767,136.779,136.758,136.779,44200000.0
2005-04-28 16:12:00,136.766,136.779,136.762,136.766,193799997.0
2005-04-28 16:13:00,136.763,136.763,136.748,136.748,56899999.0
2005-04-28 16:14:00,136.758,136.758,136.733,136.739,100000000.0
2005-04-28 16:15:00,136.738,136.74,136.727,136.732,88500001.0
2005-04-28 16:16:00,136.735,136.749,136.733,136.733,62300000.0
2005-04-28 16:17:00,136.742,136.742,136.724,136.73,135399999.0
2005-04-28 16:18:00,136.742,136.757,136.742,136.756,40100000.0
2005-04-28 16:19:00,136.773,136.773,136.754,136.766,71100000.0
2005-04-28 16:20:00,136.76,136.76,136.74,136.748,107899999.0
2005-04-28 16:21:00,136.742,136.743,136.733,136.742,80000001.0
2005-04-28 16:22:00,136.735,136.735,136.709,136.721,105799999.0
2005-04-28 16:23:00,136.729,136.729,136.71,136.719,135500003.0
2005-04-28 16:24:00,136.717,136.751,136.717,136.748,32500000.0
2005-04-28 16:25:00,136.76,136.779,136.76,136.776,98600000.0
2005-04-28 16:26:00,136.774,136.787,136.77,136.77,19400000.0
2005-04-28 16:27:00,136.758,136.758,136.745,136.749,55900000.0
2005-04-28 16:28:00,136.763,136.792,136.755,136.788,254600005.0
2005-04-28 16:29:00,136.777,136.802,136.764,136.796,94400001.0
2005-04-28 16:30:00,136.797,136.816,136.786,136.816,83900003.0
2005-04-28 16:31:00,136.79,136.806,136.79,136.798,155999998.0
2005-04-28 16:32:00,136.791,136.806,136.791,136.802,43999999.0
2005-04-28 16:33:00,136.81,136.829,136.81,136.823,106700000.0
2005-04-28 16:34:00,136.82,136.82,136.792,136.792,137599999.0
2005-04-28 16:35:00,136.778,136.805,136.773,136.798,78399998.0
2005-04-28 16:36:00,136.805,136.821,136.805,136.816,83100000.0
2005-04-28 16:37:00,136.818,136.836,136.81,136.833,80000000.0
2005-04-28 16:38:00,136.827,136.838,136.818,136.818,96100001.0
2005-04-28 16:39:00,136.807,136.828,136.796,136.828,57900000.0
2005-04-28 16:40:00,136.835,136.844,136.831,136.84,131499997.0
2005-04-28 16:41:00,136.837,136.837,136.803,136.814,95899998.0
2005-04-28 16:42:00,136.817,136.819,136.798,136.798,39700000.0
2005-04-28 16:43:00,136.808,136.81,136.788,136.791,84600000.0
2005-04-28 16:44:00,136.782,136.787,136.771,136.787,141000000.0
2005-04-28 16:45:00,136.79,136.79,136.775,136.779,86999998.0
2005-04-28 16:46:00,136.774,136.774,136.753,136.757,86999999.0
2005-04-28 16:47:00,136.757,136.779,136.755,136.779,78000000.0
2005-04-28 16:48:00,136.783,136.789,136.773,136.785,72400000.0
2005-04-28 16:49:00,136.783,136.808,136.783,136.8,68900000.0
2005-04-28 16:50:00,136.799,136.803,136.773,136.803,110800001.0
2005-04-28 16:51:00,136.804,136.809,136.8,136.802,75100002.0
2005-04-28 16:52:00,136.795,136.803,136.786,136.793,109600002.0
2005-04-28 16:53:00,136.798,136.821,136.791,136.821,48000000.0
2005-04-28 16:54:00,136.814,136.824,136.807,136.807,82499998.0
2005-04-28 16:55:00,136.82,136.82,136.795,136.799,34200000.0
2005-04-28 16:56:00,136.798,136.85,136.792,136.845,45299999.0
2005-04-28 16:57:00,136.835,136.894,136.821,136.892,112500002.0
2005-04-28 16:58:00,136.877,136.877,136.838,136.844,82400000.0
2005-04-28 16:59:00,136.848,136.869,136.827,136.869,74099998.0
2005-04-28 17:00:00,136.876,136.876,136.836,136.855,141199999.0
2005-04-28 17:01:00,136.832,136.84,136.821,136.827,141800000.0
2005-04-28 17:02:00,136.824,136.83,136.815,136.815,33500000.0
2005-04-28 17:03:00,136.794,136.82,136.794,136.809,98000001.0
2005-04-28 17:04:00,136.814,136.827,136.81,136.81,133699999.0
2005-04-28 17:05:00,136.797,136.805,136.795,136.797,118299997.0
2005-04-28 17:06:00,136.79,136.79,136.772,136.772,26700000.0
2005-04-28 17:07:00,136.775,136.775,136.751,136.76,73400000.0
2005-04-28 17:08:00,136.759,136.783,136.756,136.783,84299999.0
2005-04-28 17:09:00,136.805,136.809,136.791,136.796,46500000.0
2005-04-28 17:10:00,136.81,136.826,136.799,136.815,64300000.0
2005-04-28 17:11:00,136.796,136.796,136.779,136.785,75100000.0
2005-04-28 17:12:00,136.785,136.792,136.767,136.767,68900000.0
2005-04-28 17:13:00,136.757,136.781,136.757,136.768,127400001.0
2005-04-28 17:14:00,136.77,136.787,136.765,136.78,64500000.0
2005-04-28 17:15:00,136.764,136.796,136.764,136.796,126400003.0
2005-04-28 17:16:00,136.783,136.795,136.777,136.79,148600000.0
2005-04-28 17:17:00,136.79,136.81,136.779,136.81,74900000.0
2005-04-28 17:18:00,136.803,136.808,136.789,136.802,94599999.0
2005-04-28 17:19:00,136.803,136.803,136.775,136.797,102000000.0
2005-04-28 17:20:00,136.812,136.818,136.798,136.804,185099999.0
2005-04-28 17:21:00,136.802,136.802,136.789,136.8,77900000.0
2005-04-28 17:22:00,136.8,136.806,136.792,136.806,59399999.0
2005-04-28 17:23:00,136.821,136.838,136.804,136.838,110799998.0
2005-04-28 17:24:00,136.858,136.86,136.842,136.842,66399999.0
2005-04-28 17:25:00,136.822,136.827,136.801,136.801,153000000.0
2005-04-28 17:26:00,136.803,136.814,136.795,136.797,118699997.0
2005-04-28 17:27:00,136.777,136.79,136.774,136.778,73199999.0
2005-04-28 17:28:00,136.783,136.794,136.775,136.794,125699999.0
2005-04-28 17:29:00,136.778,136.79,136.77,136.782,153299997.0
2005-04-28 17:30:00,136.774,136.787,136.774,136.783,72600000.0
2005-04-28 17:31:00,136.785,136.795,136.781,136.791,31500000.0
2005-04-28 17:32:00,136.789,136.789,136.777,136.781,73000000.0
2005-04-28 17:33:00,136.763,136.768,136.761,136.763,54200000.0
2005-04-28 17:34:00,136.766,136.769,136.751,136.753,98499998.0
2005-04-28 17:35:00,136.756,136.757,136.74,136.744,42900000.0
2005-04-28 17:36:00,136.752,136.752,136.733,136.733,42400000.0
2005-04-28 17:37:00,136.733,136.741,136.733,136.737,17100000.0
2005-04-28 17:38:00,136.755,136.755,136.742,136.75,76000000.0
2005-04-28 17:39:00,136.759,136.764,136.759,136.76,74699999.0
2005-04-28 17:40:00,136.753,136.786,136.753,136.765,177700000.0
2005-04-28 17:41:00,136.767,136.775,136.761,136.767,142300002.0
2005-04-28 17:42:00,136.767,136.78,136.738,136.775,152500000.0
2005-04-28 17:43:00,136.765,136.768,136.752,136.768,71699999.0
2005-04-28 17:44:00,136.779,136.779,136.762,136.775,75200000.0
2005-04-28 17:45:00,136.78,136.821,136.769,136.821,87199999.0
2005-04-28 17:46:00,136.823,136.853,136.812,136.853,122499999.0
2005-04-28 17:47:00,136.832,136.836,136.817,136.83,76200002.0
2005-04-28 17:48:00,136.839,136.867,136.839,136.857,102600001.0
2005-04-28 17:49:00,136.86,136.862,136.855,136.855,28800000.0
2005-04-28 17:50:00,136.857,136.869,136.849,136.865,180599998.0
2005-04-28 17:51:00,136.875,136.88,136.847,136.856,109800000.0
2005-04-28 17:52:00,136.856,136.856,136.833,136.845,227900003.0
2005-04-28 17:53:00,136.842,136.852,136.839,136.849,173099998.0
2005-04-28 17:54:00,136.846,136.851,136.83,136.838,45600000.0
2005-04-28 17:55:00,136.832,136.833,136.8,136.8,51600000.0
2005-04-28 17:56:00,136.797,136.851,136.797,136.851,89199997.0
2005-04-28 17:57:00,136.862,136.874,136.8,136.861,122800001.0
2005-04-28 17:58:00,136.87,136.877,136.858,136.864,163900001.0
2005-04-28 17:59:00,136.851,136.863,136.851,136.851,84099999.0
2005-04-28 18:00:00,136.855,136.863,136.797,136.81,73699999.0
2005-04-28 18:01:00,136.819,136.831,136.811,136.814,1453699989.0
2005-04-28 18:02:00,136.805,136.818,136.79,136.803,1992099997.0
2005-04-28 18:03:00,136.808,136.814,136.768,136.788,2107899997.0
2005-04-28 18:04:00,136.77,136.797,136.755,136.763,1490100003.0
2005-04-28 18:05:00,136.752,136.772,136.751,136.765,1666300008.0
2005-04-28 18:06:00,136.765,136.772,136.755,136.772,1125000004.0
2005-04-28 18:07:00,136.771,136.772,136.754,136.765,1749900004.0
2005-04-28 18:08:00,136.766,136.781,136.756,136.757,1685599999.0
2005-04-28 18:09:00,136.77,136.77,136.733,136.733,1418999990.0
2005-04-28 18:10:00,136.745,136.751,136.731,136.748,933699990.0
2005-04-28 18:11:00,136.747,136.765,136.739,136.765,539800002.0
2005-04-28 18:12:00,136.778,136.783,136.769,136.779,1009499995.0
2005-04-28 18:13:00,136.763,136.763,136.754,136.763,1022299995.0
2005-04-28 18:14:00,136.761,136.761,136.734,136.745,1585499997.0
2005-04-28 18:15:00,136.745,136.758,136.733,136.74,1573199996.0
2005-04-28 18:16:00,136.731,136.744,136.719,136.721,1559400007.0
2005-04-28 18:17:00,136.717,136.727,136.713,136.718,669000001.0
2005-04-28 18:18:00,136.715,136.715,136.71,136.715,570000001.0
2005-04-28 18:19:00,136.715,136.721,136.688,136.688,741799996.0
2005-04-28 18:20:00,136.697,136.707,136.685,136.686,1464299998.0
2005-04-28 18:21:00,136.69,136.709,136.69,136.701,1252900003.0
2005-04-28 18:22:00,136.713,136.781,136.713,136.745,1055800000.0
2005-04-28 18:23:00,136.74,136.748,136.72,136.743,1513599995.0
2005-04-28 18:24:00,136.7,136.734,136.698,136.726,976100003.0
2005-04-28 18:25:00,136.732,136.742,136.723,136.73,1355699995.0
2005-04-28 18:26:00,136.691,136.705,136.675,136.675,1011399997.0
2005-04-28 18:27:00,136.674,136.697,136.673,136.675,714900001.0
2005-04-28 18:28:00,136.692,136.733,136.692,136.697,740399999.0
2005-04-28 18:29:00,136.693,136.713,136.692,136.707,805399994.0
2005-04-28 18:30:00,136.698,136.698,136.646,136.655,454000000.0
2005-04-28 18:31:00,136.647,136.662,136.635,136.65,932599998.0
2005-04-28 18:32:00,136.63,136.648,136.621,136.637,1405600003.0
2005-04-28 18:33:00,136.64,136.641,136.606,136.609,1842899992.0
2005-04-28 18:34:00,136.616,136.631,136.612,136.614,1247000005.0
2005-04-28 18:35:00,136.645,136.652,136.632,136.632,1337099998.0
2005-04-28 18:36:00,136.638,136.643,136.628,136.643,601699998.0
2005-04-28 18:37:00,136.646,136.647,136.631,136.642,762100002.0
2005-04-28 18:38:00,136.645,136.653,136.644,136.646,394600001.0
2005-04-28 18:39:00,136.645,136.645,136.63,136.64,393900000.0
2005-04-28 18:40:00,136.631,136.645,136.627,136.629,989199995.0
2005-04-28 18:41:00,136.638,136.638,136.624,136.635,388599997.0
2005-04-28 18:42:00,136.638,136.651,136.636,136.64,708299995.0
2005-04-28 18:43:00,136.638,136.643,136.629,136.637,423300003.0
2005-04-28 18:44:00,136.64,136.66,136.634,136.66,371399997.0
2005-04-28 18:45:00,136.657,136.657,136.628,136.634,414500001.0
2005-04-28 18:46:00,136.651,136.688,136.631,136.647,570400000.0
2005-04-28 18:47:00,136.651,136.677,136.629,136.63,226900002.0
2005-04-28 18:48:00,136.656,136.656,136.619,136.633,510400000.0
2005-04-28 18:49:00,136.635,136.648,136.63,136.647,607199993.0
2005-04-28 18:50:00,136.65,136.653,136.629,136.65,999399999.0
2005-04-28 18:51:00,136.645,136.645,136.618,136.63,599000001.0
2005-04-28 18:52:00,136.657,136.657,136.618,136.624,701399995.0
2005-04-28 18:53:00,136.614,136.629,136.607,136.617,980300000.0
2005-04-28 18:54:00,136.621,136.628,136.613,136.615,780699995.0
2005-04-28 18:55:00,136.615,136.626,136.597,136.605,1068399994.0
2005-04-28 18:56:00,136.603,136.614,136.595,136.604,407300000.0
2005-04-28 18:57:00,136.608,136.614,136.592,136.607,470199996.0
2005-04-28 18:58:00,136.612,136.612,136.59,136.595,575600009.0
2005-04-28 18:59:00,136.597,136.612,136.583,136.6,829299999.0
2005-04-28 19:00:00,136.596,136.607,136.594,136.607,362999998.0
2005-04-28 19:01:00,136.608,136.612,136.589,136.61,242899999.0
2005-04-28 19:02:00,136.593,136.602,136.58,136.602,291500000.0
2005-04-28 19:03:00,136.601,136.619,136.598,136.6,749199991.0
2005-04-28 19:04:00,136.612,136.623,136.599,136.617,428100003.0
2005-04-28 19:05:00,136.619,136.628,136.598,136.607,762800006.0
2005-04-28 19:06:00,136.627,136.627,136.586,136.595,851999996.0
2005-04-28 19:07:00,136.593,136.604,136.59,136.594,913599997.0
2005-04-28 19:08:00,136.609,136.615,136.595,136.603,943300005.0
2005-04-28 19:09:00,136.605,136.614,136.591,136.607,909399998.0
2005-04-28 19:10:00,136.608,136.615,136.602,136.61,191900000.0
2005-04-28 19:11:00,136.618,136.62,136.607,136.613,334600002.0
2005-04-28 19:12:00,136.62,136.655,136.6,136.629,332299998.0
2005-04-28 19:13:00,136.623,136.623,136.615,136.615,73800000.0
2005-04-28 19:14:00,136.616,136.625,136.589,136.602,284000001.0
2005-04-28 19:15:00,136.607,136.62,136.6,136.615,1114800005.0
2005-04-28 19:16:00,136.616,136.632,136.611,136.632,447800001.0
2005-04-28 19:17:00,136.628,136.628,136.608,136.608,453700003.0
2005-04-28 19:18:00,136.624,136.624,136.61,136.618,271200004.0
2005-04-28 19:19:00,136.631,136.649,136.608,136.648,763399999.0
2005-04-28 19:20:00,136.625,136.625,136.613,136.62,434100003.0
2005-04-28 19:21:00,136.622,136.622,136.608,136.61,354800000.0
2005-04-28 19:22:00,136.618,136.618,136.611,136.613,68699998.0
2005-04-28 19:23:00,136.622,136.622,136.599,136.61,1202099996.0
2005-04-28 19:24:00,136.609,136.613,136.597,136.609,697999996.0
2005-04-28 19:25:00,136.61,136.62,136.601,136.617,595500003.0
2005-04-28 19:26:00,136.616,136.619,136.602,136.612,1158100002.0
2005-04-28 19:27:00,136.615,136.625,136.615,136.62,794900010.0
2005-04-28 19:28:00,136.618,136.623,136.605,136.609,580499999.0
2005-04-28 19:29:00,136.616,136.62,136.609,136.617,406000000.0
2005-04-28 19:30:00,136.619,136.623,136.61,136.618,756699999.0
2005-04-28 19:31:00,136.613,136.619,136.58,136.58,717899996.0
2005-04-28 19:32:00,136.574,136.6,136.574,136.598,968599995.0
2005-04-28 19:33:00,136.596,136.599,136.583,136.597,453600005.0
2005-04-28 19:34:00,136.593,136.593,136.58,136.588,884199994.0
2005-04-28 19:35:00,136.566,136.587,136.564,136.586,601100001.0
2005-04-28 19:36:00,136.585,136.59,136.576,136.587,475299995.0
2005-04-28 19:37:00,136.589,136.604,136.588,136.588,24800000.0
2005-04-28 19:38:00,136.598,136.605,136.583,136.605,498899995.0
2005-04-28 19:39:00,136.612,136.612,136.59,136.595,741699994.0
2005-04-28 19:40:00,136.607,136.607,136.566,136.589,393899998.0
2005-04-28 19:41:00,136.595,136.605,136.593,136.595,927100003.0
2005-04-28 19:42:00,136.535,136.59,136.535,136.558,590500002.0
2005-04-28 19:43:00,136.598,136.605,136.594,136.594,119200001.0
2005-04-28 19:44:00,136.604,136.613,136.591,136.602,399300002.0
2005-04-28 19:45:00,136.593,136.617,136.593,136.601,99300000.0
2005-04-28 19:46:00,136.599,136.599,136.588,136.598,406799995.0
2005-04-28 19:47:00,136.601,136.61,136.588,136.606,139999998.0
2005-04-28 19:48:00,136.601,136.601,136.584,136.601,816100001.0
2005-04-28 19:49:00,136.584,136.605,136.584,136.605,280799997.0
2005-04-28 19:50:00,136.607,136.607,136.591,136.591,373399998.0
2005-04-28 19:51:00,136.609,136.616,136.593,136.601,305600002.0
2005-04-28 19:52:00,136.607,136.607,136.588,136.588,524599997.0
2005-04-28 19:53:00,136.59,136.595,136.585,136.587,553600001.0
2005-04-28 19:54:00,136.588,136.595,136.585,136.595,358199999.0
2005-04-28 19:55:00,136.602,136.602,136.588,136.59,189999997.0
2005-04-28 19:56:00,136.59,136.59,136.582,136.59,517800001.0
2005-04-28 19:57:00,136.583,136.595,136.582,136.585,585099995.0
2005-04-28 19:58:00,136.584,136.591,136.572,136.572,711100001.0
2005-04-28 19:59:00,136.573,136.588,136.572,136.578,675100002.0
2005-04-28 20:00:00,136.587,136.605,136.578,136.605,223700004.0
2005-04-28 20:01:00,136.603,136.617,136.6,136.616,404500000.0
2005-04-28 20:02:00,136.617,136.621,136.604,136.618,277500002.0
2005-04-28 20:03:00,136.622,136.622,136.602,136.602,265299997.0
2005-04-28 20:04:00,136.61,136.62,136.603,136.618,302299999.0
2005-04-28 20:05:00,136.603,136.618,136.602,136.617,819500002.0
2005-04-28 20:06:00,136.62,136.62,136.605,136.61,638599995.0
2005-04-28 20:07:00,136.605,136.613,136.602,136.603,250499999.0
2005-04-28 20:08:00,136.609,136.614,136.601,136.602,610299999.0
2005-04-28 20:09:00,136.597,136.605,136.584,136.605,402500002.0
2005-04-28 20:10:00,136.604,136.613,136.601,136.602,321899999.0
2005-04-28 20:11:00,136.605,136.605,136.595,136.605,718299995.0
2005-04-28 20:12:00,136.6,136.605,136.595,136.6,680399999.0
2005-04-28 20:13:00,136.596,136.602,136.586,136.596,206999999.0
2005-04-28 20:14:00,136.588,136.588,136.573,136.573,525300004.0
2005-04-28 20:15:00,136.572,136.572,136.548,136.555,617600003.0
2005-04-28 20:16:00,136.544,136.557,136.539,136.539,518000005.0
2005-04-28 20:17:00,136.536,136.548,136.536,136.547,176400001.0
2005-04-28 20:18:00,136.547,136.547,136.54,136.547,258099999.0
2005-04-28 20:19:00,136.552,136.595,136.552,136.565,523200001.0
2005-04-28 20:20:00,136.566,136.573,136.561,136.563,292500001.0
2005-04-28 20:21:00,136.549,136.554,136.539,136.541,418099996.0
2005-04-28 20:22:00,136.545,136.584,136.545,136.584,363799996.0
2005-04-28 20:23:00,136.589,136.592,136.575,136.583,586099993.0
2005-04-28 20:24:00,136.589,136.589,136.565,136.565,317599999.0
2005-04-28 20:25:00,136.568,136.573,136.559,136.562,272500002.0
2005-04-28 20:26:00,136.573,136.588,136.57,136.588,328599997.0
2005-04-28 20:27:00,136.59,136.597,136.585,136.597,781599996.0
2005-04-28 20:28:00,136.583,136.583,136.559,136.578,1090899998.0
2005-04-28 20:29:00,136.567,136.581,136.56,136.574,1012400002.0
2005-04-28 20:30:00,136.572,136.585,136.559,136.585,1736799996.0
2005-04-28 20:31:00,136.588,136.593,136.571,136.593,1240200001.0
2005-04-28 20:32:00,136.587,136.596,136.566,136.58,901099993.0
2005-04-28 20:33:00,136.578,136.59,136.568,136.59,398700001.0
2005-04-28 20:34:00,136.588,136.595,136.573,136.577,338200000.0
2005-04-28 20:35:00,136.575,136.575,136.554,136.567,355899997.0
2005-04-28 20:36:00,136.568,136.572,136.56,136.57,466700004.0
2005-04-28 20:37:00,136.582,136.59,136.577,136.588,573700002.0
2005-04-28 20:38:00,136.592,136.592,136.575,136.58,707399998.0
2005-04-28 20:39:00,136.584,136.615,136.581,136.615,644899998.0
2005-04-28 20:40:00,136.62,136.666,136.607,136.666,924400003.0
2005-04-28 20:41:00,136.663,136.692,136.655,136.655,395699999.0
2005-04-28 20:42:00,136.638,136.644,136.619,136.644,300400001.0
2005-04-28 20:43:00,136.651,136.654,136.59,136.621,434999994.0
2005-04-28 20:44:00,136.628,136.638,136.615,136.635,724499997.0
2005-04-28 20:45:00,136.64,136.665,136.64,136.659,624800002.0
2005-04-28 20:46:00,136.686,136.686,136.655,136.678,620899994.0
2005-04-28 20:47:00,136.675,136.688,136.673,136.675,885000001.0
2005-04-28 20:48:00,136.68,136.69,136.673,136.674,530999999.0
2005-04-28 20:49:00,136.681,136.702,136.68,136.702,372300001.0
2005-04-28 20:50:00,136.695,136.7,136.678,136.678,1104599993.0
2005-04-28 20:51:00,136.675,136.68,136.672,136.68,493200002.0
2005-04-28 20:52:00,136.68,136.685,136.675,136.68,170200001.0
2005-04-28 20:53:00,136.678,136.684,136.664,136.684,826099997.0
2005-04-28 20:54:00,136.681,136.692,136.68,136.692,270500000.0
2005-04-28 20:55:00,136.688,136.692,136.673,136.688,837700004.0
2005-04-28 20:56:00,136.682,136.694,136.673,136.675,1005400001.0
2005-04-28 20:57:00,136.671,136.675,136.65,136.655,893400004.0
2005-04-28 20:58:00,136.66,136.679,136.642,136.648,1241399997.0
2005-04-28 20:59:00,136.673,136.687,136.668,136.687,1064099995.0
2005-04-28 21:00:00,136.688,136.688,136.659,136.671,1368500004.0
2005-04-28 21:01:00,136.674,136.68,136.657,136.668,976700004.0
2005-04-28 21:02:00,136.662,136.679,136.661,136.665,538199999.0
2005-04-28 21:03:00,136.655,136.668,136.65,136.655,750099997.0
2005-04-28 21:04:00,136.656,136.667,136.65,136.658,580799999.0
2005-04-28 21:05:00,136.662,136.683,136.66,136.683,493600002.0
2005-04-28 21:06:00,136.675,136.675,136.636,136.647,634000005.0
2005-04-28 21:07:00,136.653,136.664,136.647,136.658,467899999.0
2005-04-28 21:08:00,136.652,136.661,136.65,136.653,406300000.0
2005-04-28 21:09:00,136.664,136.664,136.65,136.65,250900003.0
2005-04-28 21:10:00,136.675,136.675,136.651,136.659,365000000.0
2005-04-28 21:11:00,136.655,136.675,136.647,136.675,283200000.0
2005-04-28 21:12:00,136.68,136.68,136.667,136.672,565200001.0
2005-04-28 21:13:00,136.668,136.687,136.657,136.687,602599996.0
2005-04-28 21:14:00,136.664,136.672,136.657,136.667,694100006.0
2005-04-28 21:15:00,136.669,136.673,136.659,136.664,693800000.0
2005-04-28 21:16:00,136.66,136.66,136.64,136.64,575099997.0
2005-04-28 21:17:00,136.648,136.651,136.637,136.638,804899995.0
2005-04-28 21:18:00,136.636,136.636,136.615,136.626,229399997.0
2005-04-28 21:19:00,136.628,136.655,136.628,136.652,517899999.0
2005-04-28 21:20:00,136.659,136.663,136.647,136.656,1214999997.0
2005-04-28 21:21:00,136.648,136.663,136.64,136.647,737600002.0
2005-04-28 21:22:00,136.647,136.653,136.632,136.639,812800001.0
2005-04-28 21:23:00,136.629,136.644,136.629,136.638,615600007.0
2005-04-28 21:24:00,136.635,136.638,136.622,136.628,675900000.0
2005-04-28 21:25:00,136.63,136.633,136.617,136.622,568399997.0
2005-04-28 21:26:00,136.625,136.625,136.61,136.615,260799999.0
2005-04-28 21:27:00,136.62,136.62,136.61,136.62,219700000.0
2005-04-28 21:28:00,136.621,136.633,136.621,136.628,111000001.0
2005-04-28 21:29:00,136.623,136.632,136.611,136.62,164699999.0
2005-04-28 21:30:00,136.621,136.634,136.615,136.617,284999996.0
2005-04-28 21:31:00,136.615,136.62,136.615,136.62,128600000.0
2005-04-28 21:32:00,136.62,136.627,136.612,136.62,574799997.0
2005-04-28 21:33:00,136.62,136.625,136.62,136.62,141600000.0
2005-04-28 21:34:00,136.623,136.643,136.623,136.638,368700000.0
2005-04-28 21:35:00,136.638,136.639,136.627,136.636,272000002.0
2005-04-28 21:36:00,136.641,136.664,136.641,136.653,222400000.0
2005-04-28 21:37:00,136.655,136.655,136.626,136.651,90799999.0
2005-04-28 21:38:00,136.662,136.677,136.66,136.677,90000000.0
2005-04-28 21:39:00,136.673,136.684,136.66,136.684,126000000.0
2005-04-28 21:40:00,136.676,136.686,136.654,136.68,263900003.0
2005-04-28 21:41:00,136.681,136.681,136.659,136.672,110399999.0
2005-04-28 21:42:00,136.673,136.673,136.664,136.667,283699998.0
2005-04-28 21:43:00,136.66,136.665,136.655,136.66,289600002.0
2005-04-28 21:44:00,136.66,136.665,136.653,136.658,563099999.0
2005-04-28 21:45:00,136.662,136.688,136.662,136.677,248800000.0
2005-04-28 21:46:00,136.685,136.701,136.684,136.695,516199999.0
2005-04-28 21:47:00,136.695,136.695,136.681,136.694,292100000.0
2005-04-28 21:48:00,136.69,136.694,136.684,136.694,103500000.0
2005-04-28 21:49:00,136.684,136.722,136.682,136.722,156599997.0
2005-04-28 21:50:00,136.74,136.745,136.72,136.739,74599999.0
2005-04-28 21:51:00,136.732,136.743,136.721,136.743,192299999.0
2005-04-28 21:52:00,136.714,136.751,136.713,136.751,152200000.0
2005-04-28 21:53:00,136.725,136.725,136.725,136.725,58400000.0
2005-04-28 21:54:00,136.725,136.725,136.715,136.72,33600000.0
2005-04-28 21:55:00,136.725,136.725,136.717,136.72,33600000.0
2005-04-28 21:56:00,136.682,136.72,136.681,136.72,67199999.0
2005-04-28 21:57:00,136.728,136.733,136.726,136.729,47700001.0
2005-04-28 21:58:00,136.723,136.732,136.722,136.727,96500002.0
2005-04-28 21:59:00,136.72,136.725,136.72,136.72,120299999.0
2005-04-28 22:00:00,136.712,136.712,136.677,136.695,268600002.0
2005-04-28 22:01:00,136.707,136.734,136.707,136.717,386800000.0
2005-04-28 22:02:00,136.718,136.725,136.712,136.72,379000004.0
2005-04-28 22:03:00,136.712,136.712,136.682,136.682,164500002.0
2005-04-28 22:04:00,136.692,136.692,136.664,136.665,323399995.0
2005-04-28 22:05:00,136.66,136.667,136.659,136.663,58499999.0
2005-04-28 22:06:00,136.675,136.683,136.675,136.68,72900002.0
2005-04-28 22:07:00,136.688,136.702,136.682,136.701,64699999.0
2005-04-28 22:08:00,136.7,136.703,136.689,136.703,145700001.0
2005-04-28 22:09:00,136.698,136.706,136.695,136.706,81499999.0
2005-04-28 22:10:00,136.714,136.743,136.714,136.74,113200001.0
2005-04-28 22:11:00,136.719,136.741,136.719,136.739,213500002.0
2005-04-28 22:12:00,136.735,136.738,136.712,136.712,198100001.0
2005-04-28 22:13:00,136.723,136.723,136.699,136.714,101800000.0
2005-04-28 22:14:00,136.706,136.714,136.697,136.714,164199999.0
2005-04-28 22:15:00,136.717,136.717,136.697,136.697,187899998.0
2005-04-28 22:16:00,136.705,136.727,136.705,136.726,146899999.0
2005-04-28 22:17:00,136.723,136.723,136.697,136.699,59800000.0
2005-04-28 22:18:00,136.705,136.719,136.701,136.703,114400000.0
2005-04-28 22:19:00,136.7,136.705,136.7,136.7,121400000.0
2005-04-28 22:20:00,136.7,136.7,136.688,136.688,146200000.0
2005-04-28 22:21:00,136.698,136.71,136.698,136.71,62799999.0
2005-04-28 22:22:00,136.706,136.706,136.686,136.693,137500002.0
2005-04-28 22:23:00,136.69,136.69,136.685,136.69,336800000.0
2005-04-28 22:24:00,136.693,136.705,136.693,136.705,174000001.0
2005-04-28 22:25:00,136.703,136.706,136.696,136.702,266900002.0
2005-04-28 22:26:00,136.695,136.702,136.691,136.702,182999996.0
2005-04-28 22:27:00,136.703,136.714,136.693,136.703,534500001.0
2005-04-28 22:28:00,136.705,136.711,136.697,136.705,262699996.0
2005-04-28 22:29:00,136.702,136.708,136.702,136.708,39400000.0
2005-04-28 22:30:00,136.708,136.732,136.706,136.731,74600000.0
2005-04-28 22:31:00,136.725,136.725,136.71,136.71,131599998.0
2005-04-28 22:32:00,136.714,136.723,136.713,136.723,187800002.0
2005-04-28 22:33:00,136.723,136.73,136.721,136.724,235500001.0
2005-04-28 22:34:00,136.728,136.729,136.716,136.729,257400001.0
2005-04-28 22:35:00,136.733,136.79,136.733,136.79,158500000.0
2005-04-28 22:36:00,136.799,136.815,136.77,136.78,406099999.0
2005-04-28 22:37:00,136.771,136.789,136.771,136.776,258699997.0
2005-04-28 22:38:00,136.762,136.781,136.762,136.781,130599998.0
2005-04-28 22:39:00,136.801,136.817,136.765,136.765,277800002.0
2005-04-28 22:40:00,136.759,136.799,136.759,136.781,387299998.0
2005-04-28 22:41:00,136.784,136.801,136.784,136.79,84299999.0
2005-04-28 22:42:00,136.798,136.798,136.784,136.786,225800000.0
2005-04-28 22:43:00,136.795,136.801,136.783,136.783,152500001.0
2005-04-28 22:44:00,136.783,136.79,136.782,136.782,257700003.0
2005-04-28 22:45:00,136.782,136.788,136.775,136.782,390799996.0
2005-04-28 22:46:00,136.785,136.79,136.783,136.79,91200000.0
2005-04-28 22:47:00,136.798,136.798,136.776,136.776,54900000.0
2005-04-28 22:48:00,136.785,136.79,136.78,136.785,293400000.0
2005-04-28 22:49:00,136.785,136.79,136.775,136.79,293800001.0
2005-04-28 22:50:00,136.794,136.803,136.794,136.803,210700000.0
2005-04-28 22:51:00,136.801,136.803,136.79,136.795,172399999.0
2005-04-28 22:52:00,136.795,136.797,136.787,136.792,308899997.0
2005-04-28 22:53:00,136.804,136.807,136.795,136.797,224299999.0
2005-04-28 22:54:00,136.795,136.795,136.789,136.793,65400000.0
2005-04-28 22:55:00,136.785,136.795,136.785,136.785,66699999.0
2005-04-28 22:56:00,136.793,136.807,136.793,136.807,172599997.0
2005-04-28 22:57:00,136.803,136.807,136.798,136.798,154600003.0
2005-04-28 22:58:00,136.803,136.808,136.802,136.804,65700000.0
2005-04-28 22:59:00,136.806,136.806,136.773,136.784,161099998.0
2005-04-28 23:00:00,136.804,136.804,136.791,136.795,116399998.0
2005-04-28 23:01:00,136.824,136.867,136.824,136.863,93499999.0
2005-04-28 23:02:00,136.866,136.885,136.855,136.867,112000001.0
2005-04-28 23:03:00,136.878,136.893,136.862,136.872,115500001.0
2005-04-28 23:04:00,136.854,136.866,136.834,136.847,69799999.0
2005-04-28 23:05:00,136.85,136.85,136.823,136.846,102300003.0
2005-04-28 23:06:00,136.83,136.876,136.822,136.851,104400002.0
2005-04-28 23:07:00,136.838,136.859,136.825,136.842,83799998.0
2005-04-28 23:08:00,136.8,136.835,136.8,136.833,85799999.0
2005-04-28 23:09:00,136.825,136.828,136.812,136.822,42400000.0
2005-04-28 23:10:00,136.823,136.867,136.823,136.866,145500002.0
2005-04-28 23:11:00,136.847,136.862,136.833,136.862,114299999.0
2005-04-28 23:12:00,136.852,136.854,136.836,136.847,136299996.0
2005-04-28 23:13:00,136.853,136.871,136.833,136.852,145499998.0
2005-04-28 23:14:00,136.884,136.889,136.85,136.86,128299999.0
2005-04-28 23:15:00,136.86,136.873,136.847,136.86,125099998.0
2005-04-28 23:16:00,136.855,136.859,136.835,136.852,34200000.0
2005-04-28 23:17:00,136.849,136.861,136.829,136.836,150899999.0
2005-04-28 23:18:00,136.832,136.853,136.827,136.846,37500000.0
2005-04-28 23:19:00,136.839,136.852,136.831,136.847,157800000.0
2005-04-28 23:20:00,136.82,136.841,136.784,136.784,102100001.0
2005-04-28 23:21:00,136.832,136.851,136.819,136.843,76300000.0
2005-04-28 23:22:00,136.837,136.843,136.825,136.839,136300002.0
2005-04-28 23:23:00,136.833,136.866,136.83,136.866,123400000.0
2005-04-28 23:24:00,136.842,136.865,136.837,136.854,187599999.0
2005-04-28 23:25:00,136.848,136.875,136.846,136.871,115899999.0
2005-04-28 23:26:00,136.854,136.868,136.841,136.857,111500000.0
2005-04-28 23:27:00,136.856,136.883,136.844,136.868,167899998.0
2005-04-28 23:28:00,136.869,136.885,136.859,136.867,92900000.0
2005-04-28 23:29:00,136.881,136.897,136.872,136.894,145000001.0
2005-04-28 23:30:00,136.908,136.917,136.883,136.906,155600000.0
2005-04-28 23:31:00,136.919,136.919,136.89,136.917,92600000.0
2005-04-28 23:32:00,136.916,136.934,136.9,136.906,80800001.0
2005-04-28 23:33:00,136.918,136.929,136.903,136.903,127699999.0
2005-04-28 23:34:00,136.877,136.896,136.877,136.885,32000001.0
2005-04-28 23:35:00,136.813,136.886,136.813,136.886,63400000.0
2005-04-28 23:36:00,136.882,136.891,136.878,136.879,37600000.0
2005-04-28 23:37:00,136.877,136.877,136.866,136.868,39500000.0
2005-04-28 23:38:00,136.863,136.887,136.863,136.865,146900001.0
2005-04-28 23:39:00,136.871,136.887,136.871,136.887,56800002.0
2005-04-28 23:40:00,136.878,136.878,136.868,136.877,103700001.0
2005-04-28 23:41:00,136.868,136.88,136.868,136.871,117399995.0
2005-04-28 23:42:00,136.85,136.854,136.82,136.854,38300000.0
2005-04-28 23:43:00,136.854,136.861,136.838,136.838,211699998.0
2005-04-28 23:44:00,136.861,136.861,136.849,136.855,71299999.0
2005-04-28 23:45:00,136.84,136.845,136.817,136.845,101900000.0
2005-04-28 23:46:00,136.842,136.853,136.839,136.847,94600000.0
2005-04-28 23:47:00,136.844,136.855,136.836,136.855,82599999.0
2005-04-28 23:48:00,136.845,136.845,136.822,136.837,74899999.0
2005-04-28 23:49:00,136.849,136.865,136.847,136.853,151499997.0
2005-04-28 23:50:00,136.85,136.855,136.85,136.85,36800000.0
2005-04-28 23:51:00,136.841,136.853,136.838,136.838,68800000.0
2005-04-28 23:52:00,136.85,136.855,136.834,136.834,88300001.0
2005-04-28 23:53:00,136.855,136.861,136.848,136.855,73100001.0
2005-04-28 23:54:00,136.868,136.868,136.853,136.86,75600001.0
2005-04-28 23:55:00,136.864,136.864,136.859,136.859,9900000.0
2005-04-28 23:56:00,136.893,136.893,136.855,136.865,70900000.0
2005-04-28 23:57:00,136.872,136.887,136.872,136.887,89299998.0
2005-04-28 23:58:00,136.87,136.894,136.86,136.889,58500000.0
2005-04-28 23:59:00,136.855,136.897,136.849,136.897,60300000.0
2005-04-29 00:00:00,136.877,136.9,136.863,136.885,100899999.0
2005-04-29 00:01:00,136.873,136.884,136.869,136.869,98199998.0
2005-04-29 00:02:00,136.866,136.883,136.865,136.881,145800003.0
2005-04-29 00:03:00,136.86,136.86,136.836,136.844,155500000.0
2005-04-29 00:04:00,136.847,136.847,136.831,136.84,94600001.0
2005-04-29 00:05:00,136.851,136.854,136.839,136.841,108799998.0
2005-04-29 00:06:00,136.828,136.828,136.804,136.804,79499998.0
2005-04-29 00:07:00,136.805,136.817,136.805,136.805,77999999.0
2005-04-29 00:08:00,136.799,136.815,136.792,136.792,96200001.0
2005-04-29 00:09:00,136.808,136.834,136.808,136.823,128000002.0
2005-04-29 00:10:00,136.819,136.827,136.809,136.825,123400002.0
2005-04-29 00:11:00,136.825,136.833,136.815,136.833,63900001.0
2005-04-29 00:12:00,136.829,136.848,136.827,136.83,85300001.0
2005-04-29 00:13:00,136.83,136.852,136.83,136.852,70800000.0
2005-04-29 00:14:00,136.857,136.858,136.849,136.858,60900000.0
2005-04-29 00:15:00,136.861,136.862,136.845,136.845,125899998.0
2005-04-29 00:16:00,136.871,136.875,136.847,136.859,159500000.0
2005-04-29 00:17:00,136.862,136.871,136.862,136.865,89000000.0
2005-04-29 00:18:00,136.858,136.875,136.857,136.862,56700000.0
2005-04-29 00:19:00,136.873,136.879,136.864,136.874,50400000.0
2005-04-29 00:20:00,136.877,136.877,136.85,136.853,65299999.0
2005-04-29 00:21:00,136.849,136.861,136.849,136.85,71500000.0
2005-04-29 00:22:00,136.852,136.864,136.852,136.86,103899999.0
2005-04-29 00:23:00,136.862,136.867,136.854,136.867,99999999.0
2005-04-29 00:24:00,136.872,136.872,136.858,136.863,129500002.0
2005-04-29 00:25:00,136.873,136.873,136.861,136.867,56500001.0
2005-04-29 00:26:00,136.86,136.86,136.846,136.849,30800000.0
2005-04-29 00:27:00,136.832,136.843,136.824,136.824,187899997.0
2005-04-29 00:28:00,136.846,136.869,136.845,136.845,51900000.0
2005-04-29 00:29:00,136.865,136.865,136.855,136.86,56799999.0
2005-04-29 00:30:00,136.86,136.865,136.855,136.86,126800001.0
2005-04-29 00:31:00,136.859,136.881,136.859,136.871,96200000.0
2005-04-29 00:32:00,136.881,136.884,136.881,136.884,9600000.0
2005-04-29 00:33:00,136.89,136.89,136.885,136.89,72000001.0
2005-04-29 00:34:00,136.887,136.887,136.876,136.876,72099999.0
2005-04-29 00:35:00,136.861,136.874,136.85,136.874,68500000.0
2005-04-29 00:36:00,136.872,136.872,136.865,136.865,62400001.0
2005-04-29 00:37:00,136.865,136.875,136.862,136.875,59500000.0
2005-04-29 00:38:00,136.838,136.877,136.832,136.863,89899998.0
2005-04-29 00:39:00,136.865,136.875,136.865,136.875,64699999.0
2005-04-29 00:40:00,136.867,136.868,136.854,136.868,62299998.0
2005-04-29 00:41:00,136.842,136.865,136.842,136.856,35200000.0
2005-04-29 00:42:00,136.865,136.875,136.865,136.87,116799998.0
2005-04-29 00:43:00,136.875,136.877,136.865,136.868,96000000.0
2005-04-29 00:44:00,136.838,136.867,136.837,136.858,67600000.0
2005-04-29 00:45:00,136.868,136.87,136.862,136.862,60799999.0
2005-04-29 00:46:00,136.853,136.853,136.833,136.833,53300000.0
2005-04-29 00:47:00,136.84,136.845,136.837,136.838,83500002.0
2005-04-29 00:48:00,136.843,136.845,136.835,136.845,51800000.0
2005-04-29 00:49:00,136.84,136.845,136.835,136.84,34400000.0
2005-04-29 00:50:00,136.836,136.848,136.83,136.845,97700000.0
2005-04-29 00:51:00,136.852,136.852,136.838,136.84,77000002.0
2005-04-29 00:52:00,136.838,136.843,136.828,136.843,120899999.0
2005-04-29 00:53:00,136.841,136.846,136.831,136.846,27200000.0
2005-04-29 00:54:00,136.852,136.866,136.842,136.842,112999999.0
2005-04-29 00:55:00,136.833,136.841,136.829,136.835,200300005.0
2005-04-29 00:56:00,136.838,136.843,136.832,136.832,96700001.0
2005-04-29 00:57:00,136.83,136.848,136.83,136.836,97600001.0
2005-04-29 00:58:00,136.837,136.852,136.835,136.84,103899998.0
2005-04-29 00:59:00,136.838,136.843,136.832,136.834,105600001.0
2005-04-29 01:00:00,136.83,136.846,136.83,136.834,90699998.0
2005-04-29 01:01:00,136.832,136.838,136.828,136.838,60500001.0
2005-04-29 01:02:00,136.843,136.852,136.834,136.852,96100000.0
2005-04-29 01:03:00,136.852,136.863,136.835,136.853,201900002.0
2005-04-29 01:04:00,136.849,136.857,136.842,136.85,127400001.0
2005-04-29 01:05:00,136.838,136.845,136.83,136.842,55099999.0
2005-04-29 01:06:00,136.842,136.842,136.835,136.835,10200000.0
2005-04-29 01:07:00,136.836,136.873,136.836,136.873,58399999.0
2005-04-29 01:08:00,136.875,136.885,136.875,136.885,43500001.0
2005-04-29 01:09:00,136.88,136.88,136.84,136.871,81500002.0
2005-04-29 01:10:00,136.885,136.888,136.873,136.888,72400000.0
2005-04-29 01:11:00,136.904,136.906,136.901,136.906,69799999.0
2005-04-29 01:12:00,136.91,136.91,136.892,136.892,102800000.0
2005-04-29 01:13:00,136.901,136.908,136.901,136.902,96400002.0
2005-04-29 01:14:00,136.9,136.911,136.884,136.885,117500002.0
2005-04-29 01:15:00,136.905,136.905,136.897,136.898,48100000.0
2005-04-29 01:16:00,136.902,136.902,136.882,136.901,109299999.0
2005-04-29 01:17:00,136.898,136.905,136.893,136.893,108799998.0
2005-04-29 01:18:00,136.903,136.903,136.9,136.9,111899999.0
2005-04-29 01:19:00,136.898,136.902,136.89,136.9,101499998.0
2005-04-29 01:20:00,136.908,136.913,136.898,136.913,95499998.0
2005-04-29 01:21:00,136.907,136.929,136.907,136.923,39400000.0
2005-04-29 01:22:00,136.921,136.928,136.911,136.928,87799999.0
2005-04-29 01:23:00,136.928,136.937,136.916,136.937,80699999.0
2005-04-29 01:24:00,136.93,136.931,136.919,136.919,93700000.0
2005-04-29 01:25:00,136.923,136.923,136.915,136.915,59100003.0
2005-04-29 01:26:00,136.912,136.917,136.898,136.917,133099999.0
2005-04-29 01:27:00,136.922,136.922,136.912,136.917,95800002.0
2005-04-29 01:28:00,136.918,136.925,136.917,136.917,44200000.0
2005-04-29 01:29:00,136.923,136.923,136.91,136.913,45100000.0
2005-04-29 01:30:00,136.928,136.928,136.912,136.919,160600001.0
2005-04-29 01:31:00,136.918,136.929,136.916,136.925,133100000.0
2005-04-29 01:32:00,136.923,136.923,136.833,136.883,136600001.0
2005-04-29 01:33:00,136.891,136.904,136.886,136.887,221699999.0
2005-04-29 01:34:00,136.893,136.904,136.885,136.89,76200000.0
2005-04-29 01:35:00,136.899,136.907,136.893,136.907,119899999.0
2005-04-29 01:36:00,136.905,136.905,136.884,136.89,59999999.0
2005-04-29 01:37:00,136.854,136.854,136.823,136.845,104400002.0
2005-04-29 01:38:00,136.847,136.85,136.843,136.843,69500000.0
2005-04-29 01:39:00,136.839,136.839,136.821,136.836,105299999.0
2005-04-29 01:40:00,136.835,136.838,136.824,136.838,116500003.0
2005-04-29 01:41:00,136.832,136.832,136.82,136.827,56700001.0
2005-04-29 01:42:00,136.825,136.835,136.805,136.835,122000002.0
2005-04-29 01:43:00,136.82,136.838,136.82,136.831,97200001.0
2005-04-29 01:44:00,136.829,136.833,136.823,136.829,90200000.0
2005-04-29 01:45:00,136.827,136.842,136.827,136.842,102500001.0
2005-04-29 01:46:00,136.838,136.858,136.835,136.858,45999999.0
2005-04-29 01:47:00,136.852,136.858,136.846,136.853,78799999.0
2005-04-29 01:48:00,136.844,136.85,136.84,136.85,53799999.0
2005-04-29 01:49:00,136.859,136.862,136.851,136.852,49000000.0
2005-04-29 01:50:00,136.84,136.88,136.84,136.88,54600000.0
2005-04-29 01:51:00,136.884,136.893,136.882,136.882,42500000.0
2005-04-29 01:52:00,136.884,136.884,136.864,136.875,63399999.0
2005-04-29 01:53:00,136.871,136.871,136.834,136.841,116300001.0
2005-04-29 01:54:00,136.849,136.854,136.829,136.829,47500000.0
2005-04-29 01:55:00,136.842,136.853,136.834,136.853,85000002.0
2005-04-29 01:56:00,136.854,136.865,136.842,136.857,198499998.0
2005-04-29 01:57:00,136.856,136.856,136.854,136.854,19200000.0
2005-04-29 01:58:00,136.859,136.861,136.859,136.861,26100000.0
2005-04-29 01:59:00,136.86,136.87,136.852,136.86,64899999.0
2005-04-29 02:00:00,136.861,136.868,136.848,136.865,267200005.0
2005-04-29 02:01:00,136.863,136.863,136.847,136.847,97700000.0
2005-04-29 02:02:00,136.85,136.873,136.85,136.86,130300003.0
2005-04-29 02:03:00,136.865,136.865,136.851,136.859,39600000.0
2005-04-29 02:04:00,136.86,136.883,136.86,136.883,53500000.0
2005-04-29 02:05:00,136.868,136.88,136.866,136.878,127500002.0
2005-04-29 02:06:00,136.881,136.881,136.869,136.873,66700002.0
2005-04-29 02:07:00,136.872,136.875,136.846,136.855,88799999.0
2005-04-29 02:08:00,136.869,136.871,136.865,136.867,123499999.0
2005-04-29 02:09:00,136.855,136.864,136.833,136.835,169000000.0
2005-04-29 02:10:00,136.867,136.869,136.857,136.862,114900002.0
2005-04-29 02:11:00,136.858,136.863,136.85,136.863,57000001.0
2005-04-29 02:12:00,136.878,136.878,136.86,136.86,129699998.0
2005-04-29 02:13:00,136.855,136.871,136.851,136.852,127000001.0
2005-04-29 02:14:00,136.838,136.838,136.818,136.818,103500000.0
2005-04-29 02:15:00,136.81,136.815,136.805,136.81,119899999.0
2005-04-29 02:16:00,136.808,136.814,136.807,136.812,95099999.0
2005-04-29 02:17:00,136.816,136.816,136.803,136.803,109799999.0
2005-04-29 02:18:00,136.81,136.815,136.808,136.815,137400001.0
2005-04-29 02:19:00,136.809,136.818,136.806,136.818,40000000.0
2005-04-29 02:20:00,136.818,136.818,136.745,136.745,27000000.0
2005-04-29 02:21:00,136.742,136.779,136.741,136.756,86599999.0
2005-04-29 02:22:00,136.737,136.745,136.733,136.74,116199999.0
2005-04-29 02:23:00,136.74,136.745,136.735,136.735,30300000.0
2005-04-29 02:24:00,136.768,136.768,136.741,136.753,99900000.0
2005-04-29 02:25:00,136.743,136.773,136.738,136.758,121799999.0
2005-04-29 02:26:00,136.757,136.802,136.755,136.802,96600001.0
2005-04-29 02:27:00,136.797,136.813,136.797,136.813,41300000.0
2005-04-29 02:28:00,136.818,136.835,136.818,136.835,82300001.0
2005-04-29 02:29:00,136.833,136.842,136.831,136.838,118600001.0
2005-04-29 02:30:00,136.839,136.841,136.829,136.838,183900000.0
2005-04-29 02:31:00,136.846,136.856,136.838,136.848,122699999.0
2005-04-29 02:32:00,136.855,136.877,136.855,136.867,139700001.0
2005-04-29 02:33:00,136.885,136.897,136.877,136.896,77700000.0
2005-04-29 02:34:00,136.902,136.911,136.891,136.911,74900001.0
2005-04-29 02:35:00,136.928,136.941,136.913,136.934,99899998.0
2005-04-29 02:36:00,136.951,136.951,136.92,136.945,222300003.0
2005-04-29 02:37:00,136.933,136.94,136.922,136.938,117800002.0
2005-04-29 02:38:00,136.95,136.955,136.936,136.94,106399999.0
2005-04-29 02:39:00,136.927,136.939,136.906,136.909,82699998.0
2005-04-29 02:40:00,136.905,136.918,136.901,136.91,88900000.0
2005-04-29 02:41:00,136.911,136.916,136.906,136.916,143500000.0
2005-04-29 02:42:00,136.906,136.906,136.899,136.899,28800000.0
2005-04-29 02:43:00,136.882,136.9,136.882,136.892,66300000.0
2005-04-29 02:44:00,136.889,136.889,136.862,136.865,122400003.0
2005-04-29 02:45:00,136.857,136.87,136.854,136.867,103399999.0
2005-04-29 02:46:00,136.869,136.872,136.861,136.864,113699998.0
2005-04-29 02:47:00,136.868,136.868,136.824,136.837,47900000.0
2005-04-29 02:48:00,136.828,136.835,136.826,136.835,75100000.0
2005-04-29 02:49:00,136.846,136.857,136.846,136.857,60900000.0
2005-04-29 02:50:00,136.838,136.844,136.83,136.841,61900000.0
2005-04-29 02:51:00,136.808,136.808,136.773,136.775,79099999.0
2005-04-29 02:52:00,136.783,136.795,136.783,136.795,61100000.0
2005-04-29 02:53:00,136.793,136.794,136.774,136.794,24700000.0
2005-04-29 02:54:00,136.772,136.791,136.766,136.777,69800000.0
2005-04-29 02:55:00,136.778,136.783,136.772,136.772,94299998.0
2005-04-29 02:56:00,136.772,136.776,136.765,136.772,111799999.0
2005-04-29 02:57:00,136.78,136.78,136.78,136.78,40700002.0
2005-04-29 02:58:00,136.778,136.778,136.765,136.77,33800000.0
2005-04-29 02:59:00,136.775,136.791,136.77,136.781,80300000.0
2005-04-29 03:00:00,136.777,136.786,136.775,136.786,114099998.0
2005-04-29 03:01:00,136.782,136.785,136.778,136.785,46300000.0
2005-04-29 03:02:00,136.783,136.788,136.779,136.786,92900001.0
2005-04-29 03:03:00,136.783,136.783,136.769,136.783,73900001.0
2005-04-29 03:04:00,136.766,136.77,136.757,136.77,68600000.0
2005-04-29 03:05:00,136.773,136.78,136.771,136.773,146800001.0
2005-04-29 03:06:00,136.777,136.777,136.764,136.766,96700002.0
2005-04-29 03:07:00,136.78,136.783,136.766,136.772,158099999.0
2005-04-29 03:08:00,136.772,136.783,136.772,136.783,32000000.0
2005-04-29 03:09:00,136.777,136.78,136.766,136.78,93499999.0
2005-04-29 03:10:00,136.78,136.78,136.773,136.773,18400000.0
2005-04-29 03:11:00,136.778,136.778,136.766,136.769,57299999.0
2005-04-29 03:12:00,136.763,136.77,136.761,136.763,66199999.0
2005-04-29 03:13:00,136.768,136.768,136.761,136.763,74799999.0
2005-04-29 03:14:00,136.754,136.754,136.751,136.751,11200000.0
2005-04-29 03:15:00,136.757,136.757,136.738,136.739,27200000.0
2005-04-29 03:16:00,136.747,136.747,136.734,136.734,90900001.0
2005-04-29 03:17:00,136.736,136.74,136.728,136.74,85200000.0
2005-04-29 03:18:00,136.743,136.75,136.733,136.746,121700000.0
2005-04-29 03:19:00,136.73,136.738,136.728,136.732,98799998.0
2005-04-29 03:20:00,136.728,136.735,136.725,136.725,60300002.0
2005-04-29 03:21:00,136.735,136.735,136.725,136.735,105499999.0
2005-04-29 03:22:00,136.735,136.745,136.734,136.734,111800000.0
2005-04-29 03:23:00,136.75,136.764,136.747,136.75,148000002.0
2005-04-29 03:24:00,136.752,136.768,136.752,136.761,93900001.0
2005-04-29 03:25:00,136.76,136.765,136.755,136.76,149499998.0
2005-04-29 03:26:00,136.758,136.758,136.747,136.749,51300000.0
2005-04-29 03:27:00,136.765,136.766,136.75,136.766,117700000.0
2005-04-29 03:28:00,136.761,136.768,136.755,136.759,147400002.0
2005-04-29 03:29:00,136.762,136.764,136.738,136.74,62900001.0
2005-04-29 03:30:00,136.716,136.74,136.716,136.74,81500000.0
2005-04-29 03:31:00,136.735,136.735,136.723,136.729,62400000.0
2005-04-29 03:32:00,136.728,136.728,136.72,136.72,111099999.0
2005-04-29 03:33:00,136.721,136.731,136.717,136.728,135800001.0
2005-04-29 03:34:00,136.725,136.742,136.725,136.742,70400000.0
2005-04-29 03:35:00,136.745,136.745,136.732,136.732,146199996.0
2005-04-29 03:36:00,136.733,136.734,136.721,136.734,58500000.0
2005-04-29 03:37:00,136.726,136.729,136.726,136.729,5600000.0
2005-04-29 03:38:00,136.722,136.725,136.711,136.72,128000001.0
2005-04-29 03:39:00,136.723,136.723,136.712,136.722,57400000.0
2005-04-29 03:40:00,136.715,136.715,136.706,136.714,65500000.0
2005-04-29 03:41:00,136.702,136.703,136.694,136.699,93700000.0
2005-04-29 03:42:00,136.703,136.72,136.702,136.72,69999998.0
2005-04-29 03:43:00,136.707,136.711,136.695,136.703,79699999.0
2005-04-29 03:44:00,136.705,136.705,136.695,136.701,81999999.0
2005-04-29 03:45:00,136.71,136.715,136.705,136.715,58399999.0
2005-04-29 03:46:00,136.711,136.711,136.687,136.703,61300000.0
2005-04-29 03:47:00,136.7,136.705,136.692,136.697,57599999.0
2005-04-29 03:48:00,136.697,136.708,136.697,136.708,24000000.0
2005-04-29 03:49:00,136.697,136.701,136.69,136.696,33100000.0
2005-04-29 03:50:00,136.667,136.682,136.665,136.681,157500002.0
2005-04-29 03:51:00,136.697,136.711,136.697,136.705,86699999.0
2005-04-29 03:52:00,136.705,136.71,136.69,136.71,101400000.0
2005-04-29 03:53:00,136.713,136.722,136.707,136.716,84000001.0
2005-04-29 03:54:00,136.726,136.736,136.726,136.736,62199998.0
2005-04-29 03:55:00,136.739,136.739,136.726,136.733,70300000.0
2005-04-29 03:56:00,136.734,136.752,136.733,136.743,127099999.0
2005-04-29 03:57:00,136.745,136.745,136.735,136.745,65400001.0
2005-04-29 03:58:00,136.745,136.745,136.738,136.738,74499998.0
2005-04-29 03:59:00,136.724,136.724,136.713,136.724,80799998.0
2005-04-29 04:00:00,136.733,136.733,136.717,136.72,109899997.0
2005-04-29 04:01:00,136.715,136.717,136.706,136.717,75799999.0
2005-04-29 04:02:00,136.714,136.724,136.706,136.723,120499997.0
2005-04-29 04:03:00,136.723,136.723,136.715,136.715,55900000.0
2005-04-29 04:04:00,136.714,136.735,136.71,136.735,168499998.0
2005-04-29 04:05:00,136.725,136.725,136.712,136.721,118700003.0
2005-04-29 04:06:00,136.717,136.717,136.706,136.706,71000000.0
2005-04-29 04:07:00,136.718,136.718,136.711,136.713,144599999.0
2005-04-29 04:08:00,136.718,136.718,136.711,136.713,54199999.0
2005-04-29 04:09:00,136.703,136.713,136.698,136.709,200499999.0
2005-04-29 04:10:00,136.711,136.718,136.707,136.718,58400000.0
2005-04-29 04:11:00,136.713,136.717,136.711,136.713,71300000.0
2005-04-29 04:12:00,136.724,136.728,136.715,136.715,39800000.0
2005-04-29 04:13:00,136.72,136.722,136.72,136.72,64700000.0
2005-04-29 04:14:00,136.727,136.733,136.724,136.733,49000000.0
2005-04-29 04:15:00,136.725,136.725,136.713,136.713,69100000.0
2005-04-29 04:16:00,136.718,136.731,136.718,136.72,72000000.0
2005-04-29 04:17:00,136.726,136.726,136.714,136.721,112199999.0
2005-04-29 04:18:00,136.716,136.719,136.708,136.712,161700000.0
2005-04-29 04:19:00,136.736,136.745,136.731,136.735,56000000.0
2005-04-29 04:20:00,136.742,136.742,136.727,136.73,168499998.0
2005-04-29 04:21:00,136.738,136.747,136.732,136.739,90299999.0
2005-04-29 04:22:00,136.741,136.758,136.741,136.745,148800001.0
2005-04-29 04:23:00,136.752,136.755,136.744,136.755,140700000.0
2005-04-29 04:24:00,136.744,136.746,136.744,136.746,9400000.0
2005-04-29 04:25:00,136.722,136.735,136.697,136.735,181900003.0
2005-04-29 04:26:00,136.748,136.748,136.741,136.741,28800000.0
2005-04-29 04:27:00,136.743,136.755,136.738,136.744,69600000.0
2005-04-29 04:28:00,136.735,136.738,136.73,136.738,143999996.0
2005-04-29 04:29:00,136.727,136.735,136.724,136.727,91600001.0
2005-04-29 04:30:00,136.733,136.733,136.72,136.73,116299999.0
2005-04-29 04:31:00,136.72,136.736,136.72,136.73,83800001.0
2005-04-29 04:32:00,136.727,136.742,136.724,136.742,84500001.0
2005-04-29 04:33:00,136.737,136.737,136.719,136.723,80900000.0
2005-04-29 04:34:00,136.723,136.73,136.723,136.73,72599999.0
2005-04-29 04:35:00,136.732,136.732,136.722,136.728,90300000.0
2005-04-29 04:36:00,136.726,136.726,136.714,136.717,60400000.0
2005-04-29 04:37:00,136.729,136.729,136.723,136.727,47500000.0
2005-04-29 04:38:00,136.732,136.732,136.717,136.717,29600000.0
2005-04-29 04:39:00,136.723,136.728,136.717,136.717,60000000.0
2005-04-29 04:40:00,136.725,136.725,136.72,136.725,42000000.0
2005-04-29 04:41:00,136.725,136.733,136.72,136.733,52000000.0
2005-04-29 04:42:00,136.726,136.733,136.721,136.733,95900001.0
2005-04-29 04:43:00,136.727,136.735,136.72,136.726,152699999.0
2005-04-29 04:44:00,136.742,136.742,136.722,136.731,20800000.0
2005-04-29 04:45:00,136.721,136.729,136.721,136.725,66799999.0
2005-04-29 04:46:00,136.723,136.723,136.721,136.721,29599999.0
2005-04-29 04:47:00,136.727,136.733,136.721,136.733,81200001.0
2005-04-29 04:48:00,136.718,136.728,136.716,136.722,65399999.0
2005-04-29 04:49:00,136.726,136.744,136.726,136.734,103700000.0
2005-04-29 04:50:00,136.742,136.746,136.729,136.738,182099997.0
2005-04-29 04:51:00,136.718,136.728,136.705,136.722,70199999.0
2005-04-29 04:52:00,136.735,136.735,136.735,136.735,32799999.0
2005-04-29 04:53:00,136.74,136.74,136.74,136.74,46300000.0
2005-04-29 04:54:00,136.738,136.738,136.728,136.735,57300001.0
2005-04-29 04:55:00,136.737,136.74,136.737,136.737,85900000.0
2005-04-29 04:56:00,136.74,136.745,136.732,136.735,141199997.0
2005-04-29 04:57:00,136.733,136.74,136.733,136.738,76300001.0
2005-04-29 04:58:00,136.735,136.748,136.733,136.742,91200000.0
2005-04-29 04:59:00,136.735,136.763,136.735,136.763,130899999.0
2005-04-29 05:00:00,136.751,136.765,136.74,136.752,219199998.0
2005-04-29 05:01:00,136.751,136.753,136.728,136.739,79300000.0
2005-04-29 05:02:00,136.73,136.736,136.725,136.736,14700000.0
2005-04-29 05:03:00,136.74,136.74,136.723,136.726,100499998.0
2005-04-29 05:04:00,136.727,136.729,136.716,136.721,129500001.0
2005-04-29 05:05:00,136.719,136.728,136.713,136.714,118999997.0
2005-04-29 05:06:00,136.719,136.725,136.719,136.719,92699998.0
2005-04-29 05:07:00,136.708,136.711,136.688,136.693,53500000.0
2005-04-29 05:08:00,136.697,136.715,136.697,136.715,13500000.0
2005-04-29 05:09:00,136.723,136.723,136.711,136.717,45600000.0
2005-04-29 05:10:00,136.71,136.71,136.705,136.708,65599999.0
2005-04-29 05:11:00,136.727,136.727,136.694,136.694,40700000.0
2005-04-29 05:12:00,136.714,136.716,136.714,136.716,4300000.0
2005-04-29 05:13:00,136.718,136.718,136.712,136.713,38699999.0
2005-04-29 05:14:00,136.718,136.721,136.71,136.712,126400002.0
2005-04-29 05:15:00,136.714,136.714,136.697,136.708,102900000.0
2005-04-29 05:16:00,136.707,136.715,136.703,136.715,58800000.0
2005-04-29 05:17:00,136.705,136.715,136.705,136.705,61100000.0
2005-04-29 05:18:00,136.712,136.712,136.703,136.712,83099999.0
2005-04-29 05:19:00,136.695,136.723,136.694,136.694,83700000.0
2005-04-29 05:20:00,136.718,136.72,136.711,136.72,49600000.0
2005-04-29 05:21:00,136.725,136.734,136.7,136.723,61500001.0
2005-04-29 05:22:00,136.716,136.717,136.704,136.71,81400000.0
2005-04-29 05:23:00,136.702,136.73,136.702,136.73,83999998.0
2005-04-29 05:24:00,136.725,136.725,136.72,136.722,25500000.0
2005-04-29 05:25:00,136.707,136.71,136.683,136.701,72100001.0
2005-04-29 05:26:00,136.72,136.72,136.715,136.717,10300000.0
2005-04-29 05:27:00,136.72,136.72,136.715,136.715,25600000.0
2005-04-29 05:28:00,136.692,136.726,136.692,136.726,62300000.0
2005-04-29 05:29:00,136.725,136.725,136.71,136.725,108199997.0
2005-04-29 05:30:00,136.717,136.724,136.709,136.724,78899998.0
2005-04-29 05:31:00,136.718,136.718,136.713,136.713,43899999.0
2005-04-29 05:32:00,136.699,136.715,136.699,136.7,130199997.0
2005-04-29 05:33:00,136.7,136.706,136.69,136.698,59200001.0
2005-04-29 05:34:00,136.703,136.704,136.703,136.704,50300001.0
2005-04-29 05:35:00,136.698,136.701,136.687,136.69,114899999.0
2005-04-29 05:36:00,136.691,136.699,136.691,136.699,55900000.0
2005-04-29 05:37:00,136.697,136.703,136.697,136.7,20000000.0
2005-04-29 05:38:00,136.713,136.713,136.699,136.713,60900000.0
2005-04-29 05:39:00,136.698,136.706,136.695,136.695,71200001.0
2005-04-29 05:40:00,136.704,136.718,136.704,136.71,108499999.0
2005-04-29 05:41:00,136.705,136.713,136.705,136.707,111899998.0
2005-04-29 05:42:00,136.698,136.71,136.698,136.701,78800001.0
2005-04-29 05:43:00,136.708,136.712,136.705,136.705,69499998.0
2005-04-29 05:44:00,136.694,136.711,136.688,136.688,75399999.0
2005-04-29 05:45:00,136.71,136.718,136.705,136.718,55200000.0
2005-04-29 05:46:00,136.7,136.7,136.695,136.695,80700002.0
2005-04-29 05:47:00,136.695,136.709,136.695,136.707,128600000.0
2005-04-29 05:48:00,136.715,136.715,136.71,136.71,27099999.0
2005-04-29 05:49:00,136.71,136.729,136.701,136.72,80899998.0
2005-04-29 05:50:00,136.706,136.708,136.699,136.707,62400000.0
2005-04-29 05:51:00,136.702,136.711,136.681,136.694,27200000.0
2005-04-29 05:52:00,136.695,136.712,136.695,136.706,124000001.0
2005-04-29 05:53:00,136.71,136.71,136.702,136.706,68000000.0
2005-04-29 05:54:00,136.707,136.707,136.702,136.702,63100000.0
2005-04-29 05:55:00,136.702,136.715,136.7,136.703,130800000.0
2005-04-29 05:56:00,136.712,136.712,136.703,136.703,21400000.0
2005-04-29 05:57:00,136.702,136.708,136.701,136.708,83200000.0
2005-04-29 05:58:00,136.71,136.715,136.7,136.71,85600001.0
2005-04-29 05:59:00,136.708,136.715,136.702,136.71,71600000.0
2005-04-29 06:00:00,136.703,136.717,136.703,136.717,119300000.0
2005-04-29 06:01:00,136.714,136.73,136.709,136.73,61000000.0
2005-04-29 06:02:00,136.724,136.741,136.709,136.71,154700001.0
2005-04-29 06:03:00,136.722,136.73,136.717,136.73,61800000.0
2005-04-29 06:04:00,136.71,136.748,136.701,136.714,194199998.0
2005-04-29 06:05:00,136.738,136.738,136.714,136.73,21000000.0
2005-04-29 06:06:00,136.726,136.728,136.705,136.705,110100000.0
2005-04-29 06:07:00,136.695,136.707,136.693,136.698,135000001.0
2005-04-29 06:08:00,136.702,136.702,136.679,136.689,66299999.0
2005-04-29 06:09:00,136.688,136.703,136.688,136.702,55199999.0
2005-04-29 06:10:00,136.707,136.707,136.698,136.702,80200000.0
2005-04-29 06:11:00,136.703,136.705,136.693,136.705,158300002.0
2005-04-29 06:12:00,136.712,136.712,136.687,136.694,119399999.0
2005-04-29 06:13:00,136.683,136.695,136.679,136.689,105600000.0
2005-04-29 06:14:00,136.693,136.693,136.681,136.681,57499999.0
2005-04-29 06:15:00,136.688,136.688,136.663,136.663,52000000.0
2005-04-29 06:16:00,136.662,136.669,136.653,136.653,49000001.0
2005-04-29 06:17:00,136.652,136.663,136.648,136.663,96199999.0
2005-04-29 06:18:00,136.648,136.65,136.636,136.65,58900000.0
2005-04-29 06:19:00,136.67,136.67,136.637,136.652,93500002.0
2005-04-29 06:20:00,136.641,136.641,136.613,136.635,155200002.0
2005-04-29 06:21:00,136.642,136.643,136.634,136.64,73200001.0
2005-04-29 06:22:00,136.638,136.654,136.629,136.654,117900001.0
2005-04-29 06:23:00,136.661,136.661,136.637,136.65,112100000.0
2005-04-29 06:24:00,136.648,136.652,136.648,136.652,45499998.0
2005-04-29 06:25:00,136.657,136.657,136.634,136.647,42300000.0
2005-04-29 06:26:00,136.636,136.652,136.631,136.648,183500003.0
2005-04-29 06:27:00,136.625,136.629,136.605,136.605,162099999.0
2005-04-29 06:28:00,136.599,136.607,136.574,136.574,42200000.0
2005-04-29 06:29:00,136.571,136.571,136.559,136.559,20200000.0
2005-04-29 06:30:00,136.546,136.551,136.53,136.54,238100000.0
2005-04-29 06:31:00,136.528,136.554,136.528,136.542,179399998.0
2005-04-29 06:32:00,136.545,136.554,136.518,136.526,57199999.0
2005-04-29 06:33:00,136.54,136.54,136.504,136.504,96600000.0
2005-04-29 06:34:00,136.478,136.485,136.457,136.47,124600000.0
2005-04-29 06:35:00,136.467,136.48,136.454,136.469,64700000.0
2005-04-29 06:36:00,136.463,136.562,136.459,136.562,91200000.0
2005-04-29 06:37:00,136.554,136.564,136.529,136.546,191100003.0
2005-04-29 06:38:00,136.535,136.535,136.503,136.517,67900001.0
2005-04-29 06:39:00,136.525,136.541,136.508,136.521,54700000.0
2005-04-29 06:40:00,136.555,136.595,136.513,136.595,88399999.0
2005-04-29 06:41:00,136.612,136.625,136.597,136.607,71900001.0
2005-04-29 06:42:00,136.588,136.669,136.583,136.669,102200001.0
2005-04-29 06:43:00,136.625,136.665,136.575,136.587,57199999.0
2005-04-29 06:44:00,136.548,136.548,136.491,136.536,137099996.0
2005-04-29 06:45:00,136.483,136.522,136.46,136.48,152200002.0
2005-04-29 06:46:00,136.473,136.512,136.459,136.505,90899999.0
2005-04-29 06:47:00,136.5,136.555,136.5,136.514,83600000.0
2005-04-29 06:48:00,136.481,136.591,136.479,136.591,84600001.0
2005-04-29 06:49:00,136.662,136.739,136.661,136.661,60399999.0
2005-04-29 06:50:00,136.606,136.606,136.523,136.533,143099999.0
2005-04-29 06:51:00,136.522,136.523,136.492,136.506,85200000.0
2005-04-29 06:52:00,136.503,136.559,136.494,136.559,111400002.0
2005-04-29 06:53:00,136.586,136.612,136.521,136.521,66500000.0
2005-04-29 06:54:00,136.534,136.55,136.498,136.508,194100002.0
2005-04-29 06:55:00,136.51,136.51,136.481,136.486,92200002.0
2005-04-29 06:56:00,136.488,136.502,136.477,136.477,131300001.0
2005-04-29 06:57:00,136.482,136.482,136.444,136.449,73099999.0
2005-04-29 06:58:00,136.433,136.46,136.43,136.455,89599999.0
2005-04-29 06:59:00,136.437,136.437,136.379,136.395,54300000.0
2005-04-29 07:00:00,136.358,136.37,136.321,136.37,113800001.0
2005-04-29 07:01:00,136.36,136.379,136.341,136.365,94799999.0
2005-04-29 07:02:00,136.388,136.433,136.388,136.426,63600000.0
2005-04-29 07:03:00,136.401,136.401,136.354,136.362,146400002.0
2005-04-29 07:04:00,136.368,136.388,136.356,136.388,69799999.0
2005-04-29 07:05:00,136.371,136.394,136.371,136.383,80000000.0
2005-04-29 07:06:00,136.393,136.413,136.385,136.408,115000000.0
2005-04-29 07:07:00,136.391,136.409,136.389,136.392,105800002.0
2005-04-29 07:08:00,136.392,136.392,136.36,136.374,89500002.0
2005-04-29 07:09:00,136.387,136.403,136.375,136.375,85200000.0
2005-04-29 07:10:00,136.398,136.398,136.362,136.362,36299999.0
2005-04-29 07:11:00,136.361,136.402,136.35,136.402,120300000.0
2005-04-29 07:12:00,136.393,136.399,136.383,136.393,97500000.0
2005-04-29 07:13:00,136.385,136.385,136.375,136.385,87099997.0
2005-04-29 07:14:00,136.387,136.391,136.354,136.366,82700000.0
2005-04-29 07:15:00,136.355,136.385,136.355,136.385,79300000.0
2005-04-29 07:16:00,136.418,136.425,136.408,136.414,74200000.0
2005-04-29 07:17:00,136.41,136.428,136.398,136.424,100800000.0
2005-04-29 07:18:00,136.412,136.435,136.404,136.424,131099998.0
2005-04-29 07:19:00,136.42,136.455,136.42,136.455,19000000.0
2005-04-29 07:20:00,136.48,136.484,136.462,136.474,189700005.0
2005-04-29 07:21:00,136.467,136.467,136.447,136.455,53299999.0
2005-04-29 07:22:00,136.465,136.466,136.459,136.463,112699999.0
2005-04-29 07:23:00,136.467,136.467,136.404,136.416,154399999.0
2005-04-29 07:24:00,136.437,136.45,136.406,136.412,72200000.0
2005-04-29 07:25:00,136.411,136.411,136.396,136.403,45000000.0
2005-04-29 07:26:00,136.399,136.399,136.38,136.381,50400000.0
2005-04-29 07:27:00,136.374,136.374,136.363,136.366,42400000.0
2005-04-29 07:28:00,136.369,136.373,136.364,136.364,139700003.0
2005-04-29 07:29:00,136.355,136.374,136.351,136.366,86100000.0
2005-04-29 07:30:00,136.343,136.373,136.341,136.373,95000002.0
2005-04-29 07:31:00,136.372,136.403,136.371,136.388,176999998.0
2005-04-29 07:32:00,136.36,136.38,136.344,136.38,64499999.0
2005-04-29 07:33:00,136.386,136.395,136.372,136.395,112000000.0
2005-04-29 07:34:00,136.391,136.4,136.375,136.4,84700000.0
2005-04-29 07:35:00,136.383,136.393,136.374,136.391,79099999.0
2005-04-29 07:36:00,136.392,136.395,136.385,136.386,72400001.0
2005-04-29 07:37:00,136.372,136.397,136.372,136.392,104399998.0
2005-04-29 07:38:00,136.395,136.397,136.375,136.375,101700000.0
2005-04-29 07:39:00,136.383,136.397,136.358,136.358,107899999.0
2005-04-29 07:40:00,136.384,136.403,136.374,136.403,88100000.0
2005-04-29 07:41:00,136.39,136.402,136.389,136.392,145899999.0
2005-04-29 07:42:00,136.393,136.397,136.387,136.392,64999999.0
2005-04-29 07:43:00,136.403,136.414,136.397,136.403,92699999.0
2005-04-29 07:44:00,136.405,136.437,136.402,136.433,131500001.0
2005-04-29 07:45:00,136.437,136.439,136.36,136.366,59400000.0
2005-04-29 07:46:00,136.368,136.405,136.368,136.396,49199999.0
2005-04-29 07:47:00,136.358,136.371,136.344,136.35,88400001.0
2005-04-29 07:48:00,136.35,136.431,136.35,136.427,81499998.0
2005-04-29 07:49:00,136.495,136.585,136.465,136.562,103500001.0
2005-04-29 07:50:00,136.555,136.574,136.502,136.517,103600000.0
2005-04-29 07:51:00,136.485,136.524,136.482,136.519,100700001.0
2005-04-29 07:52:00,136.532,136.542,136.517,136.53,151399999.0
2005-04-29 07:53:00,136.52,136.54,136.479,136.479,118600000.0
2005-04-29 07:54:00,136.426,136.463,136.403,136.403,191499997.0
2005-04-29 07:55:00,136.388,136.446,136.388,136.446,108199997.0
2005-04-29 07:56:00,136.436,136.45,136.428,136.428,74900000.0
2005-04-29 07:57:00,136.444,136.449,136.43,136.449,99000001.0
2005-04-29 07:58:00,136.438,136.457,136.436,136.451,46400000.0
2005-04-29 07:59:00,136.44,136.44,136.42,136.43,76600000.0
2005-04-29 08:00:00,136.405,136.405,136.371,136.383,37300000.0
2005-04-29 08:01:00,136.416,136.42,136.374,136.394,113399998.0
2005-04-29 08:02:00,136.387,136.397,136.379,136.379,106100003.0
2005-04-29 08:03:00,136.365,136.419,136.362,136.419,54999999.0
2005-04-29 08:04:00,136.428,136.441,136.403,136.418,178899998.0
2005-04-29 08:05:00,136.403,136.403,136.392,136.393,51099999.0
2005-04-29 08:06:00,136.409,136.435,136.405,136.435,97999998.0
2005-04-29 08:07:00,136.455,136.455,136.415,136.42,148900000.0
2005-04-29 08:08:00,136.425,136.431,136.396,136.415,56800000.0
2005-04-29 08:09:00,136.437,136.442,136.405,136.434,57200000.0
2005-04-29 08:10:00,136.425,136.425,136.352,136.36,58300000.0
2005-04-29 08:11:00,136.378,136.401,136.361,136.401,83600002.0
2005-04-29 08:12:00,136.41,136.419,136.403,136.412,102400001.0
2005-04-29 08:13:00,136.414,136.424,136.359,136.359,85199998.0
2005-04-29 08:14:00,136.371,136.371,136.357,136.367,88299999.0
2005-04-29 08:15:00,136.358,136.393,136.355,136.393,68000000.0
2005-04-29 08:16:00,136.398,136.422,136.396,136.422,113200000.0
2005-04-29 08:17:00,136.435,136.494,136.435,136.488,65999999.0
2005-04-29 08:18:00,136.473,136.491,136.437,136.483,115000000.0
2005-04-29 08:19:00,136.488,136.509,136.475,136.478,82400000.0
2005-04-29 08:20:00,136.479,136.484,136.422,136.435,70499999.0
2005-04-29 08:21:00,136.443,136.463,136.429,136.463,116799999.0
2005-04-29 08:22:00,136.477,136.489,136.473,136.489,51300000.0
2005-04-29 08:23:00,136.491,136.5,136.478,136.49,83299999.0
2005-04-29 08:24:00,136.483,136.483,136.415,136.428,190400002.0
2005-04-29 08:25:00,136.435,136.449,136.403,136.403,52500000.0
2005-04-29 08:26:00,136.43,136.445,136.424,136.445,97299999.0
2005-04-29 08:27:00,136.463,136.474,136.454,136.455,88899998.0
2005-04-29 08:28:00,136.454,136.495,136.443,136.492,133899998.0
2005-04-29 08:29:00,136.485,136.485,136.456,136.475,62600000.0
2005-04-29 08:30:00,136.478,136.519,136.476,136.508,64399999.0
2005-04-29 08:31:00,136.51,136.517,136.498,136.498,169100000.0
2005-04-29 08:32:00,136.497,136.504,136.468,136.498,122299999.0
2005-04-29 08:33:00,136.48,136.496,136.479,136.49,130100002.0
2005-04-29 08:34:00,136.5,136.52,136.485,136.52,166799998.0
2005-04-29 08:35:00,136.521,136.534,136.492,136.496,114599998.0
2005-04-29 08:36:00,136.522,136.537,136.518,136.528,150300003.0
2005-04-29 08:37:00,136.557,136.557,136.509,136.52,172800001.0
2005-04-29 08:38:00,136.52,136.534,136.481,136.481,100700000.0
2005-04-29 08:39:00,136.482,136.501,136.467,136.501,92400001.0
2005-04-29 08:40:00,136.473,136.553,136.468,136.526,29100000.0
2005-04-29 08:41:00,136.51,136.519,136.466,136.49,161900001.0
2005-04-29 08:42:00,136.509,136.564,136.501,136.564,73600001.0
2005-04-29 08:43:00,136.57,136.572,136.545,136.545,108200001.0
2005-04-29 08:44:00,136.535,136.563,136.517,136.557,56900001.0
2005-04-29 08:45:00,136.548,136.556,136.518,136.539,81500001.0
2005-04-29 08:46:00,136.491,136.528,136.491,136.525,114700000.0
2005-04-29 08:47:00,136.534,136.567,136.534,136.564,130200001.0
2005-04-29 08:48:00,136.567,136.63,136.562,136.63,54500000.0
2005-04-29 08:49:00,136.627,136.648,136.626,136.63,93299999.0
2005-04-29 08:50:00,136.642,136.658,136.632,136.657,48500000.0
2005-04-29 08:51:00,136.662,136.663,136.648,136.663,165600003.0
2005-04-29 08:52:00,136.653,136.653,136.625,136.631,104900001.0
2005-04-29 08:53:00,136.613,136.621,136.599,136.61,102199999.0
2005-04-29 08:54:00,136.608,136.621,136.607,136.608,224299998.0
2005-04-29 08:55:00,136.608,136.608,136.586,136.595,77600001.0
2005-04-29 08:56:00,136.586,136.595,136.567,136.591,120500000.0
2005-04-29 08:57:00,136.582,136.582,136.553,136.553,139100002.0
2005-04-29 08:58:00,136.547,136.551,136.497,136.497,75400002.0
2005-04-29 08:59:00,136.503,136.503,136.481,136.496,137800001.0
2005-04-29 09:00:00,136.485,136.485,136.477,136.48,60600000.0
2005-04-29 09:01:00,136.473,136.473,136.438,136.438,75900000.0
2005-04-29 09:02:00,136.43,136.43,136.397,136.407,38700001.0
2005-04-29 09:03:00,136.406,136.407,136.394,136.4,67200001.0
2005-04-29 09:04:00,136.393,136.41,136.39,136.407,67600000.0
2005-04-29 09:05:00,136.404,136.415,136.398,136.415,127199999.0
2005-04-29 09:06:00,136.419,136.456,136.419,136.456,129500003.0
2005-04-29 09:07:00,136.444,136.452,136.428,136.428,95200000.0
2005-04-29 09:08:00,136.453,136.466,136.448,136.466,89799998.0
2005-04-29 09:09:00,136.467,136.467,136.455,136.465,153399996.0
2005-04-29 09:10:00,136.451,136.463,136.451,136.46,112699998.0
2005-04-29 09:11:00,136.472,136.473,136.455,136.473,40200000.0
2005-04-29 09:12:00,136.469,136.469,136.46,136.461,112899998.0
2005-04-29 09:13:00,136.462,136.475,136.462,136.475,109999998.0
2005-04-29 09:14:00,136.478,136.482,136.463,136.478,120499998.0
2005-04-29 09:15:00,136.475,136.475,136.46,136.475,91000000.0
2005-04-29 09:16:00,136.465,136.492,136.46,136.492,135000002.0
2005-04-29 09:17:00,136.501,136.503,136.484,136.503,104599998.0
2005-04-29 09:18:00,136.504,136.504,136.48,136.494,49700000.0
2005-04-29 09:19:00,136.48,136.481,136.473,136.478,79899999.0
2005-04-29 09:20:00,136.455,136.475,136.445,136.447,129699999.0
2005-04-29 09:21:00,136.462,136.462,136.442,136.442,160800000.0
2005-04-29 09:22:00,136.465,136.487,136.465,136.487,126600000.0
2005-04-29 09:23:00,136.472,136.479,136.449,136.45,95299999.0
2005-04-29 09:24:00,136.427,136.436,136.411,136.411,92699998.0
2005-04-29 09:25:00,136.399,136.414,136.397,136.397,64800000.0
2005-04-29 09:26:00,136.404,136.414,136.398,136.407,93500000.0
2005-04-29 09:27:00,136.415,136.422,136.401,136.422,120899999.0
2005-04-29 09:28:00,136.417,136.418,136.404,136.404,74200000.0
2005-04-29 09:29:00,136.395,136.395,136.38,136.38,18700000.0
2005-04-29 09:30:00,136.368,136.372,136.365,136.368,109199997.0
2005-04-29 09:31:00,136.369,136.372,136.361,136.362,45800000.0
2005-04-29 09:32:00,136.364,136.391,136.364,136.388,97000001.0
2005-04-29 09:33:00,136.378,136.391,136.369,136.37,170100000.0
2005-04-29 09:34:00,136.378,136.393,136.371,136.393,73000000.0
2005-04-29 09:35:00,136.395,136.399,136.395,136.398,98200000.0
2005-04-29 09:36:00,136.401,136.401,136.384,136.394,53800000.0
2005-04-29 09:37:00,136.378,136.389,136.378,136.389,30000000.0
2005-04-29 09:38:00,136.399,136.41,136.393,136.394,118099999.0
2005-04-29 09:39:00,136.402,136.414,136.397,136.408,112700001.0
2005-04-29 09:40:00,136.413,136.42,136.405,136.405,158500000.0
2005-04-29 09:41:00,136.41,136.433,136.394,136.415,157699998.0
2005-04-29 09:42:00,136.397,136.41,136.387,136.41,127100002.0
2005-04-29 09:43:00,136.395,136.398,136.387,136.387,100800001.0
2005-04-29 09:44:00,136.373,136.376,136.366,136.366,106599999.0
2005-04-29 09:45:00,136.365,136.365,136.356,136.357,92299998.0
2005-04-29 09:46:00,136.354,136.354,136.334,136.334,128399998.0
2005-04-29 09:47:00,136.33,136.343,136.308,136.308,157399996.0
2005-04-29 09:48:00,136.301,136.324,136.294,136.32,149600002.0
2005-04-29 09:49:00,136.313,136.313,136.288,136.288,130999999.0
2005-04-29 09:50:00,136.287,136.294,136.27,136.27,52000000.0
2005-04-29 09:51:00,136.277,136.286,136.263,136.286,76400002.0
2005-04-29 09:52:00,136.277,136.277,136.253,136.253,52699999.0
2005-04-29 09:53:00,136.263,136.263,136.246,136.256,106099997.0
2005-04-29 09:54:00,136.272,136.279,136.27,136.27,118300002.0
2005-04-29 09:55:00,136.255,136.255,136.244,136.255,57200000.0
2005-04-29 09:56:00,136.248,136.251,136.241,136.25,139700000.0
2005-04-29 09:57:00,136.254,136.263,136.253,136.26,179299999.0
2005-04-29 09:58:00,136.258,136.263,136.235,136.235,187600007.0
2005-04-29 09:59:00,136.233,136.251,136.233,136.236,96500001.0
2005-04-29 10:00:00,136.239,136.246,136.228,136.245,110500001.0
2005-04-29 10:01:00,136.23,136.247,136.23,136.245,93999999.0
2005-04-29 10:02:00,136.233,136.233,136.218,136.233,84299999.0
2005-04-29 10:03:00,136.215,136.215,136.192,136.206,52800000.0
2005-04-29 10:04:00,136.2,136.221,136.19,136.198,70500000.0
2005-04-29 10:05:00,136.177,136.185,136.16,136.185,125999998.0
2005-04-29 10:06:00,136.182,136.183,136.167,136.168,78399999.0
2005-04-29 10:07:00,136.158,136.2,136.157,136.196,84600000.0
2005-04-29 10:08:00,136.22,136.231,136.21,136.219,114700000.0
2005-04-29 10:09:00,136.213,136.222,136.194,136.203,140900002.0
2005-04-29 10:10:00,136.21,136.21,136.177,136.191,86300002.0
2005-04-29 10:11:00,136.195,136.21,136.176,136.189,112299999.0
2005-04-29 10:12:00,136.179,136.234,136.179,136.23,110600000.0
2005-04-29 10:13:00,136.216,136.226,136.198,136.219,98300002.0
2005-04-29 10:14:00,136.229,136.251,136.229,136.248,106400001.0
2005-04-29 10:15:00,136.235,136.247,136.224,136.247,156000003.0
2005-04-29 10:16:00,136.253,136.283,136.253,136.274,39500000.0
2005-04-29 10:17:00,136.238,136.27,136.233,136.27,85099999.0
2005-04-29 10:18:00,136.265,136.265,136.229,136.229,90299999.0
2005-04-29 10:19:00,136.23,136.25,136.23,136.25,62700000.0
2005-04-29 10:20:00,136.25,136.27,136.241,136.27,68700000.0
2005-04-29 10:21:00,136.271,136.283,136.255,136.283,60600000.0
2005-04-29 10:22:00,136.295,136.32,136.295,136.32,158900001.0
2005-04-29 10:23:00,136.328,136.328,136.307,136.322,206000000.0
2005-04-29 10:24:00,136.323,136.328,136.323,136.324,42600000.0
2005-04-29 10:25:00,136.324,136.372,136.324,136.37,143299998.0
2005-04-29 10:26:00,136.387,136.394,136.35,136.353,115200000.0
2005-04-29 10:27:00,136.355,136.389,136.337,136.389,101699999.0
2005-04-29 10:28:00,136.394,136.419,136.394,136.419,37900000.0
2005-04-29 10:29:00,136.445,136.495,136.445,136.495,67299999.0
2005-04-29 10:30:00,136.48,136.539,136.467,136.539,101799999.0
2005-04-29 10:31:00,136.528,136.54,136.504,136.509,90600001.0
2005-04-29 10:32:00,136.49,136.49,136.464,136.464,61699998.0
2005-04-29 10:33:00,136.447,136.45,136.431,136.431,75800000.0
2005-04-29 10:34:00,136.417,136.417,136.391,136.404,86200000.0
2005-04-29 10:35:00,136.406,136.416,136.406,136.411,95999999.0
2005-04-29 10:36:00,136.406,136.417,136.397,136.397,86100001.0
2005-04-29 10:37:00,136.409,136.411,136.395,136.411,133100000.0
2005-04-29 10:38:00,136.422,136.432,136.42,136.42,84399999.0
2005-04-29 10:39:00,136.421,136.437,136.421,136.435,116400000.0
2005-04-29 10:40:00,136.43,136.43,136.391,136.397,113500002.0
2005-04-29 10:41:00,136.386,136.386,136.373,136.377,76800001.0
2005-04-29 10:42:00,136.367,136.385,136.365,136.385,82100001.0
2005-04-29 10:43:00,136.403,136.424,136.398,136.422,117599999.0
2005-04-29 10:44:00,136.431,136.445,136.424,136.445,144300001.0
2005-04-29 10:45:00,136.443,136.448,136.431,136.441,79200000.0
2005-04-29 10:46:00,136.433,136.433,136.415,136.419,141300001.0
2005-04-29 10:47:00,136.421,136.421,136.414,136.414,38000000.0
2005-04-29 10:48:00,136.403,136.403,136.402,136.402,54299999.0
2005-04-29 10:49:00,136.408,136.41,136.4,136.409,101599999.0
2005-04-29 10:50:00,136.405,136.405,136.364,136.364,116899997.0
2005-04-29 10:51:00,136.37,136.401,136.37,136.401,108099999.0
2005-04-29 10:52:00,136.399,136.404,136.375,136.375,111600001.0
2005-04-29 10:53:00,136.383,136.383,136.362,136.367,56799999.0
2005-04-29 10:54:00,136.379,136.398,136.37,136.371,103100001.0
2005-04-29 10:55:00,136.369,136.372,136.352,136.353,91500000.0
2005-04-29 10:56:00,136.353,136.414,136.351,136.414,42799999.0
2005-04-29 10:57:00,136.41,136.444,136.377,136.384,96300002.0
2005-04-29 10:58:00,136.355,136.384,136.355,136.384,13700000.0
2005-04-29 10:59:00,136.397,136.41,136.384,136.4,134999998.0
2005-04-29 11:00:00,136.398,136.398,136.345,136.345,128900000.0
2005-04-29 11:01:00,136.363,136.406,136.349,136.406,128999999.0
2005-04-29 11:02:00,136.375,136.375,136.303,136.303,49300000.0
2005-04-29 11:03:00,136.27,136.27,136.249,136.249,45499999.0
2005-04-29 11:04:00,136.235,136.235,136.173,136.175,56800001.0
2005-04-29 11:05:00,136.191,136.197,136.178,136.192,110999998.0
2005-04-29 11:06:00,136.197,136.204,136.187,136.194,87999999.0
2005-04-29 11:07:00,136.17,136.17,136.148,136.149,30900000.0
2005-04-29 11:08:00,136.131,136.138,136.11,136.131,86500000.0
2005-04-29 11:09:00,136.138,136.188,136.135,136.18,78799998.0
2005-04-29 11:10:00,136.166,136.182,136.166,136.182,55300000.0
2005-04-29 11:11:00,136.193,136.223,136.193,136.223,118300000.0
2005-04-29 11:12:00,136.218,136.22,136.192,136.2,64400000.0
2005-04-29 11:13:00,136.193,136.223,136.19,136.221,83599999.0
2005-04-29 11:14:00,136.209,136.226,136.206,136.226,49300001.0
2005-04-29 11:15:00,136.222,136.237,136.207,136.237,71299999.0
2005-04-29 11:16:00,136.238,136.266,136.232,136.258,81800001.0
2005-04-29 11:17:00,136.255,136.255,136.188,136.225,104000000.0
2005-04-29 11:18:00,136.23,136.23,136.205,136.226,49400000.0
2005-04-29 11:19:00,136.222,136.224,136.198,136.199,132399996.0
2005-04-29 11:20:00,136.193,136.204,136.193,136.195,144799999.0
2005-04-29 11:21:00,136.197,136.212,136.196,136.207,81700002.0
2005-04-29 11:22:00,136.209,136.225,136.209,136.22,106499999.0
2005-04-29 11:23:00,136.222,136.278,136.222,136.27,114500000.0
2005-04-29 11:24:00,136.294,136.317,136.278,136.292,125800000.0
2005-04-29 11:25:00,136.282,136.296,136.272,136.287,146400001.0
2005-04-29 11:26:00,136.279,136.291,136.27,136.286,102300001.0
2005-04-29 11:27:00,136.291,136.319,136.289,136.31,143499998.0
2005-04-29 11:28:00,136.323,136.324,136.287,136.297,89699999.0
2005-04-29 11:29:00,136.299,136.299,136.267,136.273,100299999.0
2005-04-29 11:30:00,136.273,136.285,136.264,136.273,106199999.0
2005-04-29 11:31:00,136.295,136.31,136.279,136.296,121200001.0
2005-04-29 11:32:00,136.283,136.283,136.27,136.272,59500000.0
2005-04-29 11:33:00,136.276,136.296,136.271,136.286,98999998.0
2005-04-29 11:34:00,136.303,136.327,136.303,136.311,105700000.0
2005-04-29 11:35:00,136.308,136.316,136.305,136.309,128399997.0
2005-04-29 11:36:00,136.323,136.323,136.304,136.31,193400001.0
2005-04-29 11:37:00,136.307,136.32,136.291,136.296,156000000.0
2005-04-29 11:38:00,136.312,136.329,136.311,136.326,87000002.0
2005-04-29 11:39:00,136.32,136.331,136.317,136.32,115199997.0
2005-04-29 11:40:00,136.313,136.319,136.309,136.309,93900001.0
2005-04-29 11:41:00,136.309,136.339,136.309,136.336,78400000.0
2005-04-29 11:42:00,136.335,136.35,136.335,136.344,148999998.0
2005-04-29 11:43:00,136.341,136.341,136.324,136.329,121699999.0
2005-04-29 11:44:00,136.34,136.34,136.299,136.311,103399999.0
2005-04-29 11:45:00,136.308,136.311,136.288,136.307,91599998.0
2005-04-29 11:46:00,136.279,136.279,136.256,136.278,70600000.0
2005-04-29 11:47:00,136.268,136.292,136.268,136.278,95100000.0
2005-04-29 11:48:00,136.274,136.293,136.274,136.289,100200000.0
2005-04-29 11:49:00,136.285,136.294,136.284,136.289,117600000.0
2005-04-29 11:50:00,136.274,136.279,136.27,136.279,123800000.0
2005-04-29 11:51:00,136.275,136.285,136.275,136.285,59200000.0
2005-04-29 11:52:00,136.276,136.297,136.276,136.29,84300001.0
2005-04-29 11:53:00,136.29,136.294,136.282,136.287,116900002.0
2005-04-29 11:54:00,136.282,136.282,136.263,136.269,95599999.0
2005-04-29 11:55:00,136.273,136.278,136.261,136.27,51200000.0
2005-04-29 11:56:00,136.272,136.272,136.255,136.264,90500001.0
2005-04-29 11:57:00,136.268,136.27,136.26,136.268,80800000.0
2005-04-29 11:58:00,136.275,136.28,136.252,136.268,116199999.0
2005-04-29 11:59:00,136.264,136.27,136.244,136.246,71200000.0
2005-04-29 12:00:00,136.244,136.253,136.237,136.241,133000003.0
2005-04-29 12:01:00,136.24,136.244,136.232,136.232,47000000.0
2005-04-29 12:02:00,136.232,136.259,136.232,136.247,74999999.0
2005-04-29 12:03:00,136.248,136.254,136.245,136.25,159800001.0
2005-04-29 12:04:00,136.254,136.254,136.24,136.246,92699999.0
2005-04-29 12:05:00,136.241,136.251,136.241,136.247,131000003.0
2005-04-29 12:06:00,136.25,136.254,136.239,136.248,93900001.0
2005-04-29 12:07:00,136.244,136.25,136.243,136.25,55900000.0
2005-04-29 12:08:00,136.248,136.248,136.242,136.242,171300000.0
2005-04-29 12:09:00,136.24,136.245,136.233,136.233,52800000.0
2005-04-29 12:10:00,136.243,136.243,136.231,136.231,86099999.0
2005-04-29 12:11:00,136.22,136.22,136.196,136.208,113500000.0
2005-04-29 12:12:00,136.203,136.203,136.184,136.184,37300000.0
2005-04-29 12:13:00,136.185,136.202,136.185,136.198,77299998.0
2005-04-29 12:14:00,136.205,136.244,136.202,136.244,133799998.0
2005-04-29 12:15:00,136.245,136.261,136.245,136.255,60800000.0
2005-04-29 12:16:00,136.275,136.294,136.272,136.292,52900000.0
2005-04-29 12:17:00,136.272,136.296,136.233,136.296,25200000.0
2005-04-29 12:18:00,136.309,136.32,136.304,136.316,57300000.0
2005-04-29 12:19:00,136.308,136.314,136.297,136.306,130900003.0
2005-04-29 12:20:00,136.306,136.317,136.295,136.312,103700002.0
2005-04-29 12:21:00,136.315,136.323,136.315,136.321,72999998.0
2005-04-29 12:22:00,136.304,136.306,136.297,136.297,155499998.0
2005-04-29 12:23:00,136.3,136.309,136.293,136.299,72399999.0
2005-04-29 12:24:00,136.304,136.319,136.304,136.319,94099999.0
2005-04-29 12:25:00,136.313,136.313,136.3,136.3,38799999.0
2005-04-29 12:26:00,136.307,136.309,136.303,136.308,98299998.0
2005-04-29 12:27:00,136.308,136.316,136.308,136.316,30400000.0
2005-04-29 12:28:00,136.303,136.311,136.294,136.311,65999998.0
2005-04-29 12:29:00,136.316,136.316,136.29,136.29,93499999.0
2005-04-29 12:30:00,136.292,136.326,136.292,136.323,166900002.0
2005-04-29 12:31:00,136.328,136.33,136.305,136.305,66800000.0
2005-04-29 12:32:00,136.315,136.315,136.301,136.312,65000000.0
2005-04-29 12:33:00,136.313,136.313,136.296,136.307,41000000.0
2005-04-29 12:34:00,136.295,136.302,136.289,136.3,134100002.0
2005-04-29 12:35:00,136.301,136.309,136.297,136.297,139300003.0
2005-04-29 12:36:00,136.299,136.299,136.292,136.292,89300000.0
2005-04-29 12:37:00,136.295,136.302,136.286,136.297,95600003.0
2005-04-29 12:38:00,136.281,136.298,136.281,136.287,99900003.0
2005-04-29 12:39:00,136.288,136.288,136.282,136.287,36800000.0
2005-04-29 12:40:00,136.282,136.282,136.244,136.244,93200000.0
2005-04-29 12:41:00,136.228,136.254,136.228,136.242,60199999.0
2005-04-29 12:42:00,136.238,136.243,136.229,136.229,103499999.0
2005-04-29 12:43:00,136.22,136.22,136.193,136.197,86299998.0
2005-04-29 12:44:00,136.204,136.213,136.202,136.213,82100000.0
2005-04-29 12:45:00,136.22,136.22,136.203,136.203,103100001.0
2005-04-29 12:46:00,136.2,136.211,136.193,136.208,118800000.0
2005-04-29 12:47:00,136.208,136.225,136.208,136.222,102799999.0
2005-04-29 12:48:00,136.232,136.232,136.209,136.224,46600001.0
2005-04-29 12:49:00,136.223,136.225,136.211,136.217,121700001.0
2005-04-29 12:50:00,136.225,136.225,136.209,136.22,99799999.0
2005-04-29 12:51:00,136.223,136.226,136.216,136.226,51899999.0
2005-04-29 12:52:00,136.216,136.216,136.197,136.197,44300000.0
2005-04-29 12:53:00,136.202,136.202,136.18,136.18,98400000.0
2005-04-29 12:54:00,136.17,136.191,136.17,136.188,90800002.0
2005-04-29 12:55:00,136.187,136.189,136.179,136.189,66000000.0
2005-04-29 12:56:00,136.19,136.194,136.18,136.18,78600000.0
2005-04-29 12:57:00,136.186,136.192,136.174,136.188,104900002.0
2005-04-29 12:58:00,136.185,136.211,136.185,136.21,112799999.0
2005-04-29 12:59:00,136.208,136.229,136.203,136.218,88400000.0
2005-04-29 13:00:00,136.235,136.249,136.235,136.247,58300000.0
2005-04-29 13:01:00,136.247,136.265,136.247,136.265,131400002.0
2005-04-29 13:02:00,136.265,136.285,136.265,136.278,57300000.0
2005-04-29 13:03:00,136.273,136.273,136.255,136.255,118200000.0
2005-04-29 13:04:00,136.254,136.269,136.253,136.26,107799999.0
2005-04-29 13:05:00,136.242,136.257,136.242,136.25,70600000.0
2005-04-29 13:06:00,136.222,136.27,136.222,136.263,68400001.0
2005-04-29 13:07:00,136.25,136.25,136.25,136.25,50900000.0
2005-04-29 13:08:00,136.251,136.257,136.248,136.257,67700000.0
2005-04-29 13:09:00,136.262,136.268,136.259,136.26,33600000.0
2005-04-29 13:10:00,136.261,136.261,136.233,136.24,70100000.0
2005-04-29 13:11:00,136.226,136.233,136.214,136.224,83999998.0
2005-04-29 13:12:00,136.197,136.197,136.187,136.187,34399999.0
2005-04-29 13:13:00,136.183,136.185,136.163,136.185,96100000.0
2005-04-29 13:14:00,136.163,136.192,136.163,136.19,99599998.0
2005-04-29 13:15:00,136.19,136.199,136.185,136.195,69900000.0
2005-04-29 13:16:00,136.187,136.192,136.179,136.192,85200000.0
2005-04-29 13:17:00,136.2,136.202,136.19,136.199,42300000.0
2005-04-29 13:18:00,136.204,136.211,136.198,136.203,104200001.0
2005-04-29 13:19:00,136.198,136.2,136.193,136.197,105399999.0
2005-04-29 13:20:00,136.205,136.213,136.188,136.213,36000000.0
2005-04-29 13:21:00,136.22,136.236,136.214,136.215,64400002.0
2005-04-29 13:22:00,136.212,136.212,136.192,136.212,55200000.0
2005-04-29 13:23:00,136.213,136.218,136.204,136.218,55200000.0
2005-04-29 13:24:00,136.231,136.236,136.224,136.229,169900001.0
2005-04-29 13:25:00,136.22,136.25,136.206,136.25,79399999.0
2005-04-29 13:26:00,136.257,136.267,136.249,136.253,58400000.0
2005-04-29 13:27:00,136.248,136.249,136.244,136.249,139500000.0
2005-04-29 13:28:00,136.24,136.255,136.24,136.255,97199999.0
2005-04-29 13:29:00,136.251,136.258,136.249,136.258,54400000.0
2005-04-29 13:30:00,136.26,136.276,136.257,136.27,92300001.0
2005-04-29 13:31:00,136.27,136.27,136.254,136.263,162600000.0
2005-04-29 13:32:00,136.249,136.267,136.249,136.256,101200003.0
2005-04-29 13:33:00,136.257,136.26,136.25,136.26,41800000.0
2005-04-29 13:34:00,136.255,136.266,136.251,136.258,42700000.0
2005-04-29 13:35:00,136.243,136.246,136.23,136.237,114399998.0
2005-04-29 13:36:00,136.233,136.233,136.198,136.207,59199999.0
2005-04-29 13:37:00,136.194,136.205,136.194,136.2,97499999.0
2005-04-29 13:38:00,136.192,136.21,136.192,136.194,84200000.0
2005-04-29 13:39:00,136.178,136.183,136.176,136.177,126700000.0
2005-04-29 13:40:00,136.173,136.185,136.173,136.182,42800001.0
2005-04-29 13:41:00,136.193,136.206,136.191,136.206,19400000.0
2005-04-29 13:42:00,136.212,136.219,136.212,136.216,129400002.0
2005-04-29 13:43:00,136.222,136.232,136.209,136.231,48000000.0
2005-04-29 13:44:00,136.225,136.242,136.221,136.221,90200001.0
2005-04-29 13:45:00,136.224,136.224,136.218,136.218,41000000.0
2005-04-29 13:46:00,136.221,136.226,136.22,136.22,85900000.0
2005-04-29 13:47:00,136.212,136.213,136.207,136.213,35300000.0
2005-04-29 13:48:00,136.205,136.208,136.205,136.208,7000000.0
2005-04-29 13:49:00,136.207,136.224,136.207,136.209,59500000.0
2005-04-29 13:50:00,136.199,136.212,136.199,136.203,79199999.0
2005-04-29 13:51:00,136.209,136.221,136.204,136.204,67200000.0
2005-04-29 13:52:00,136.197,136.197,136.182,136.19,130299999.0
2005-04-29 13:53:00,136.186,136.19,136.18,136.185,40300001.0
2005-04-29 13:54:00,136.187,136.192,136.181,136.183,87899998.0
2005-04-29 13:55:00,136.177,136.182,136.172,136.173,51200000.0
2005-04-29 13:56:00,136.17,136.185,136.17,136.174,100900000.0
2005-04-29 13:57:00,136.188,136.213,136.188,136.194,57999999.0
2005-04-29 13:58:00,136.19,136.205,136.19,136.196,64700001.0
2005-04-29 13:59:00,136.192,136.204,136.19,136.19,96700001.0
2005-04-29 14:00:00,136.189,136.189,136.175,136.175,89500000.0
2005-04-29 14:01:00,136.183,136.21,136.183,136.21,53600000.0
2005-04-29 14:02:00,136.191,136.202,136.189,136.194,117499997.0
2005-04-29 14:03:00,136.197,136.199,136.18,136.184,79100000.0
2005-04-29 14:04:00,136.188,136.193,136.183,136.193,101200000.0
2005-04-29 14:05:00,136.2,136.205,136.195,136.205,75600000.0
2005-04-29 14:06:00,136.197,136.197,136.182,136.186,50400000.0
2005-04-29 14:07:00,136.183,136.194,136.183,136.189,72399999.0
2005-04-29 14:08:00,136.189,136.191,136.178,136.181,122100000.0
2005-04-29 14:09:00,136.178,136.193,136.178,136.185,46400000.0
2005-04-29 14:10:00,136.187,136.197,136.182,136.184,86099999.0
2005-04-29 14:11:00,136.188,136.19,136.185,136.185,56400000.0
2005-04-29 14:12:00,136.197,136.2,136.188,136.19,64700000.0
2005-04-29 14:13:00,136.193,136.213,136.18,136.208,178800000.0
2005-04-29 14:14:00,136.193,136.202,136.193,136.202,27599999.0
2005-04-29 14:15:00,136.205,136.205,136.183,136.202,121499997.0
2005-04-29 14:16:00,136.196,136.208,136.184,136.208,74600002.0
2005-04-29 14:17:00,136.206,136.206,136.191,136.205,103200000.0
2005-04-29 14:18:00,136.197,136.207,136.192,136.192,86100000.0
2005-04-29 14:19:00,136.195,136.198,136.154,136.158,101399999.0
2005-04-29 14:20:00,136.153,136.153,136.085,136.095,97600000.0
2005-04-29 14:21:00,136.083,136.109,136.083,136.097,37400000.0
2005-04-29 14:22:00,136.102,136.102,136.06,136.06,158800000.0
2005-04-29 14:23:00,136.062,136.068,136.019,136.019,156600001.0
2005-04-29 14:24:00,136.02,136.043,136.015,136.029,112899999.0
2005-04-29 14:25:00,136.018,136.018,136.008,136.013,67200001.0
2005-04-29 14:26:00,136.006,136.016,136.0,136.008,38700000.0
2005-04-29 14:27:00,135.99,135.998,135.973,135.982,129600000.0
2005-04-29 14:28:00,135.974,136.009,135.974,136.002,98199999.0
2005-04-29 14:29:00,135.995,136.029,135.995,136.007,98100000.0
2005-04-29 14:30:00,136.025,136.036,135.971,135.988,69099999.0
2005-04-29 14:31:00,135.993,136.021,135.976,136.013,84799999.0
2005-04-29 14:32:00,136.029,136.1,136.029,136.092,122500003.0
2005-04-29 14:33:00,136.088,136.103,136.088,136.092,126899999.0
2005-04-29 14:34:00,136.103,136.149,136.096,136.145,65699999.0
2005-04-29 14:35:00,136.145,136.145,136.059,136.103,158600001.0
2005-04-29 14:36:00,136.095,136.111,136.076,136.111,67500001.0
2005-04-29 14:37:00,136.115,136.131,136.099,136.131,58700001.0
2005-04-29 14:38:00,136.14,136.157,136.14,136.143,166999998.0
2005-04-29 14:39:00,136.133,136.134,136.116,136.129,72899999.0
2005-04-29 14:40:00,136.115,136.125,136.102,136.125,77299999.0
2005-04-29 14:41:00,136.118,136.13,136.106,136.119,121499999.0
2005-04-29 14:42:00,136.145,136.159,136.134,136.153,53200000.0
2005-04-29 14:43:00,136.145,136.153,136.124,136.124,92800001.0
2005-04-29 14:44:00,136.142,136.142,136.121,136.125,122099999.0
2005-04-29 14:45:00,136.12,136.12,136.094,136.1,134900002.0
2005-04-29 14:46:00,136.112,136.116,136.075,136.075,71100001.0
2005-04-29 14:47:00,136.09,136.096,136.069,136.096,72000001.0
2005-04-29 14:48:00,136.095,136.096,136.044,136.05,165100001.0
2005-04-29 14:49:00,136.049,136.053,136.043,136.045,81200000.0
2005-04-29 14:50:00,136.044,136.065,136.041,136.061,98700001.0
2005-04-29 14:51:00,136.042,136.047,136.028,136.032,32800000.0
2005-04-29 14:52:00,136.033,136.033,136.012,136.033,56300000.0
2005-04-29 14:53:00,136.024,136.024,136.005,136.005,97599998.0
2005-04-29 14:54:00,136.022,136.022,136.003,136.003,19700000.0
2005-04-29 14:55:00,135.98,135.999,135.97,135.995,53800000.0
2005-04-29 14:56:00,135.992,135.994,135.968,135.987,82200000.0
2005-04-29 14:57:00,135.979,135.988,135.975,135.985,113800001.0
2005-04-29 14:58:00,135.964,135.966,135.948,135.948,119100003.0
2005-04-29 14:59:00,135.955,135.965,135.955,135.96,84699999.0
2005-04-29 15:00:00,135.982,136.052,135.974,136.052,143200001.0
2005-04-29 15:01:00,136.055,136.055,136.029,136.039,176099997.0
2005-04-29 15:02:00,136.005,136.015,135.974,135.974,114399998.0
2005-04-29 15:03:00,135.952,135.954,135.923,135.929,53700000.0
2005-04-29 15:04:00,135.937,135.937,135.911,135.911,90799999.0
2005-04-29 15:05:00,135.911,135.95,135.911,135.928,130199998.0
2005-04-29 15:06:00,135.922,135.924,135.894,135.908,67899999.0
2005-04-29 15:07:00,135.921,135.926,135.907,135.909,64100000.0
2005-04-29 15:08:00,135.898,135.911,135.894,135.899,80700001.0
2005-04-29 15:09:00,135.888,135.909,135.888,135.895,168499999.0
2005-04-29 15:10:00,135.887,135.891,135.871,135.891,83899999.0
2005-04-29 15:11:00,135.897,135.906,135.885,135.885,76699999.0
2005-04-29 15:12:00,135.889,135.917,135.889,135.908,268599998.0
2005-04-29 15:13:00,135.896,135.902,135.888,135.888,122100000.0
2005-04-29 15:14:00,135.896,135.896,135.876,135.881,106500001.0
2005-04-29 15:15:00,135.864,135.894,135.864,135.878,38100001.0
2005-04-29 15:16:00,135.863,135.881,135.854,135.854,113499998.0
2005-04-29 15:17:00,135.827,135.857,135.826,135.854,79899999.0
2005-04-29 15:18:00,135.867,135.867,135.837,135.851,135200000.0
2005-04-29 15:19:00,135.838,135.869,135.834,135.849,156500002.0
2005-04-29 15:20:00,135.841,135.844,135.83,135.844,84600002.0
2005-04-29 15:21:00,135.825,135.834,135.799,135.801,81800001.0
2005-04-29 15:22:00,135.805,135.835,135.802,135.813,123299999.0
2005-04-29 15:23:00,135.812,135.818,135.797,135.813,186000002.0
2005-04-29 15:24:00,135.832,135.838,135.811,135.811,51400000.0
2005-04-29 15:25:00,135.81,135.829,135.8,135.8,180799998.0
2005-04-29 15:26:00,135.793,135.793,135.719,135.74,122400001.0
2005-04-29 15:27:00,135.733,135.733,135.707,135.721,125499997.0
2005-04-29 15:28:00,135.74,135.74,135.707,135.722,86499998.0
2005-04-29 15:29:00,135.73,135.73,135.706,135.723,195300003.0
2005-04-29 15:30:00,135.726,135.74,135.718,135.732,164699999.0
2005-04-29 15:31:00,135.723,135.757,135.723,135.755,74699999.0
2005-04-29 15:32:00,135.763,135.797,135.763,135.782,138699997.0
2005-04-29 15:33:00,135.785,135.832,135.776,135.832,88699999.0
2005-04-29 15:34:00,135.838,135.838,135.824,135.83,87199999.0
2005-04-29 15:35:00,135.815,135.815,135.787,135.807,29600000.0
2005-04-29 15:36:00,135.822,135.841,135.822,135.832,105300000.0
2005-04-29 15:37:00,135.836,135.836,135.823,135.83,44000000.0
2005-04-29 15:38:00,135.809,135.809,135.774,135.774,51600001.0
2005-04-29 15:39:00,135.768,135.768,135.751,135.761,93400001.0
2005-04-29 15:40:00,135.737,135.737,135.713,135.713,130599999.0
2005-04-29 15:41:00,135.708,135.708,135.679,135.686,79100000.0
2005-04-29 15:42:00,135.7,135.711,135.696,135.705,105500002.0
2005-04-29 15:43:00,135.716,135.758,135.716,135.742,41400000.0
2005-04-29 15:44:00,135.74,135.794,135.722,135.724,53600000.0
2005-04-29 15:45:00,135.779,135.791,135.724,135.731,64300000.0
2005-04-29 15:46:00,135.781,135.823,135.749,135.755,131599999.0
2005-04-29 15:47:00,135.793,135.807,135.755,135.771,77599999.0
2005-04-29 15:48:00,135.797,135.817,135.757,135.817,41400000.0
2005-04-29 15:49:00,135.827,135.827,135.739,135.748,38700000.0
2005-04-29 15:50:00,135.853,135.855,135.74,135.799,91899999.0
2005-04-29 15:51:00,135.813,135.813,135.8,135.806,38700000.0
2005-04-29 15:52:00,135.785,135.785,135.751,135.751,32000000.0
2005-04-29 15:53:00,135.755,135.764,135.739,135.764,96999999.0
2005-04-29 15:54:00,135.763,135.777,135.742,135.777,91400000.0
2005-04-29 15:55:00,135.771,135.774,135.742,135.742,151800003.0
2005-04-29 15:56:00,135.72,135.728,135.697,135.704,129599998.0
2005-04-29 15:57:00,135.683,135.707,135.677,135.704,99200002.0
2005-04-29 15:58:00,135.723,135.778,135.721,135.747,65400000.0
2005-04-29 15:59:00,135.697,135.748,135.697,135.727,150899997.0
2005-04-29 16:00:00,135.705,135.76,135.703,135.732,146599998.0
2005-04-29 16:01:00,135.733,135.778,135.733,135.762,53700000.0
2005-04-29 16:02:00,135.752,135.757,135.731,135.731,82399999.0
2005-04-29 16:03:00,135.74,135.74,135.697,135.707,46400000.0
2005-04-29 16:04:00,135.718,135.738,135.717,135.725,187099994.0
2005-04-29 16:05:00,135.703,135.709,135.692,135.705,70700000.0
2005-04-29 16:06:00,135.702,135.702,135.686,135.686,122199998.0
2005-04-29 16:07:00,135.702,135.714,135.694,135.694,47699999.0
2005-04-29 16:08:00,135.689,135.694,135.683,135.687,116899999.0
2005-04-29 16:09:00,135.684,135.699,135.68,135.699,131100001.0
2005-04-29 16:10:00,135.703,135.722,135.691,135.72,119599999.0
2005-04-29 16:11:00,135.733,135.765,135.733,135.765,78600002.0
2005-04-29 16:12:00,135.765,135.792,135.759,135.79,111700001.0
2005-04-29 16:13:00,135.79,135.804,135.785,135.792,181400003.0
2005-04-29 16:14:00,135.801,135.801,135.766,135.767,121800005.0
2005-04-29 16:15:00,135.76,135.761,135.733,135.737,101000004.0
2005-04-29 16:16:00,135.728,135.728,135.698,135.698,75800000.0
2005-04-29 16:17:00,135.712,135.713,135.7,135.71,140999999.0
2005-04-29 16:18:00,135.72,135.72,135.682,135.689,66800000.0
2005-04-29 16:19:00,135.682,135.72,135.676,135.72,118699998.0
2005-04-29 16:20:00,135.718,135.718,135.69,135.698,90099999.0
2005-04-29 16:21:00,135.708,135.708,135.696,135.699,67600000.0
2005-04-29 16:22:00,135.685,135.712,135.685,135.708,98799998.0
2005-04-29 16:23:00,135.726,135.732,135.719,135.719,47900001.0
2005-04-29 16:24:00,135.709,135.709,135.686,135.691,131399998.0
2005-04-29 16:25:00,135.695,135.705,135.695,135.705,73700001.0
2005-04-29 16:26:00,135.715,135.724,135.7,135.724,149199999.0
2005-04-29 16:27:00,135.713,135.724,135.7,135.707,53900000.0
2005-04-29 16:28:00,135.681,135.681,135.656,135.659,49800000.0
2005-04-29 16:29:00,135.652,135.688,135.652,135.685,164500003.0
2005-04-29 16:30:00,135.695,135.712,135.69,135.712,88700000.0
2005-04-29 16:31:00,135.702,135.717,135.687,135.691,164999998.0
2005-04-29 16:32:00,135.676,135.703,135.676,135.703,54499999.0
2005-04-29 16:33:00,135.744,135.75,135.723,135.735,132900001.0
2005-04-29 16:34:00,135.744,135.757,135.724,135.735,180100000.0
2005-04-29 16:35:00,135.713,135.713,135.681,135.681,78899999.0
2005-04-29 16:36:00,135.662,135.668,135.65,135.666,119699999.0
2005-04-29 16:37:00,135.664,135.691,135.663,135.691,68300000.0
2005-04-29 16:38:00,135.682,135.689,135.665,135.668,94299998.0
2005-04-29 16:39:00,135.672,135.674,135.657,135.662,94300000.0
2005-04-29 16:40:00,135.66,135.668,135.652,135.655,49900000.0
2005-04-29 16:41:00,135.655,135.655,135.622,135.633,109600002.0
2005-04-29 16:42:00,135.639,135.639,135.584,135.585,85099999.0
2005-04-29 16:43:00,135.591,135.596,135.578,135.58,95900001.0
2005-04-29 16:44:00,135.578,135.582,135.497,135.497,184899998.0
2005-04-29 16:45:00,135.512,135.518,135.499,135.518,146199998.0
2005-04-29 16:46:00,135.532,135.54,135.523,135.526,118700000.0
2005-04-29 16:47:00,135.533,135.561,135.533,135.561,64800000.0
2005-04-29 16:48:00,135.55,135.553,135.526,135.526,97000001.0
2005-04-29 16:49:00,135.522,135.522,135.495,135.5,104800000.0
2005-04-29 16:50:00,135.515,135.525,135.5,135.525,129099999.0
2005-04-29 16:51:00,135.552,135.565,135.54,135.555,67800000.0
2005-04-29 16:52:00,135.575,135.575,135.519,135.519,98400000.0
2005-04-29 16:53:00,135.521,135.531,135.51,135.51,58100000.0
2005-04-29 16:54:00,135.508,135.508,135.479,135.487,46400001.0
2005-04-29 16:55:00,135.479,135.479,135.461,135.467,50400001.0
2005-04-29 16:56:00,135.47,135.502,135.465,135.502,40900000.0
2005-04-29 16:57:00,135.513,135.54,135.513,135.538,114800003.0
2005-04-29 16:58:00,135.54,135.54,135.501,135.506,103500000.0
2005-04-29 16:59:00,135.493,135.493,135.455,135.463,136900000.0
2005-04-29 17:00:00,135.455,135.481,135.445,135.473,148799999.0
2005-04-29 17:01:00,135.458,135.458,135.407,135.415,48300002.0
2005-04-29 17:02:00,135.434,135.442,135.424,135.442,41600000.0
2005-04-29 17:03:00,135.44,135.448,135.402,135.405,87500001.0
2005-04-29 17:04:00,135.41,135.412,135.379,135.412,162100000.0
2005-04-29 17:05:00,135.407,135.438,135.406,135.423,63100001.0
2005-04-29 17:06:00,135.403,135.431,135.388,135.41,121299998.0
2005-04-29 17:07:00,135.418,135.448,135.404,135.442,110300002.0
2005-04-29 17:08:00,135.44,135.451,135.428,135.443,73100000.0
2005-04-29 17:09:00,135.428,135.434,135.412,135.426,97299998.0
2005-04-29 17:10:00,135.413,135.44,135.413,135.434,106000000.0
2005-04-29 17:11:00,135.437,135.453,135.43,135.453,103099998.0
2005-04-29 17:12:00,135.453,135.458,135.389,135.389,62900000.0
2005-04-29 17:13:00,135.394,135.411,135.392,135.41,101500001.0
2005-04-29 17:14:00,135.422,135.422,135.399,135.404,27900000.0
2005-04-29 17:15:00,135.402,135.424,135.393,135.419,95099998.0
2005-04-29 17:16:00,135.417,135.451,135.415,135.451,44700000.0
2005-04-29 17:17:00,135.447,135.46,135.44,135.46,41800000.0
2005-04-29 17:18:00,135.457,135.457,135.437,135.448,82400000.0
2005-04-29 17:19:00,135.448,135.455,135.428,135.455,74900000.0
2005-04-29 17:20:00,135.43,135.43,135.409,135.418,100299997.0
2005-04-29 17:21:00,135.428,135.444,135.428,135.439,63600000.0
2005-04-29 17:22:00,135.42,135.42,135.389,135.396,103700001.0
2005-04-29 17:23:00,135.405,135.405,135.376,135.379,63500001.0
2005-04-29 17:24:00,135.418,135.463,135.418,135.463,16800000.0
2005-04-29 17:25:00,135.492,135.492,135.433,135.439,115699999.0
2005-04-29 17:26:00,135.428,135.444,135.417,135.428,54100000.0
2005-04-29 17:27:00,135.427,135.433,135.387,135.403,104699999.0
2005-04-29 17:28:00,135.394,135.394,135.383,135.383,31000000.0
2005-04-29 17:29:00,135.38,135.38,135.324,135.331,78899999.0
2005-04-29 17:30:00,135.303,135.308,135.258,135.28,115999998.0
2005-04-29 17:31:00,135.302,135.335,135.302,135.335,76399999.0
2005-04-29 17:32:00,135.315,135.339,135.29,135.29,152600000.0
2005-04-29 17:33:00,135.287,135.312,135.286,135.294,41700000.0
2005-04-29 17:34:00,135.3,135.313,135.287,135.313,104499999.0
2005-04-29 17:35:00,135.305,135.305,135.281,135.301,45600000.0
2005-04-29 17:36:00,135.285,135.285,135.251,135.259,49700000.0
2005-04-29 17:37:00,135.261,135.291,135.238,135.291,73000000.0
2005-04-29 17:38:00,135.299,135.338,135.299,135.338,20800000.0
2005-04-29 17:39:00,135.349,135.388,135.349,135.388,33100000.0
2005-04-29 17:40:00,135.375,135.375,135.364,135.366,75900000.0
2005-04-29 17:41:00,135.367,135.368,135.302,135.338,142399999.0
2005-04-29 17:42:00,135.335,135.359,135.279,135.359,60600000.0
2005-04-29 17:43:00,135.38,135.387,135.367,135.367,124599999.0
2005-04-29 17:44:00,135.36,135.37,135.35,135.37,124099999.0
2005-04-29 17:45:00,135.344,135.356,135.3,135.356,57600000.0
2005-04-29 17:46:00,135.36,135.36,135.334,135.345,57800000.0
2005-04-29 17:47:00,135.362,135.368,135.35,135.36,170799998.0
2005-04-29 17:48:00,135.337,135.338,135.291,135.295,62300000.0
2005-04-29 17:49:00,135.278,135.283,135.256,135.262,76399999.0
2005-04-29 17:50:00,135.262,135.279,135.262,135.273,75399999.0
2005-04-29 17:51:00,135.278,135.29,135.263,135.29,171399997.0
2005-04-29 17:52:00,135.302,135.302,135.268,135.276,138200000.0
2005-04-29 17:53:00,135.276,135.315,135.276,135.304,87400000.0
2005-04-29 17:54:00,135.314,135.325,135.269,135.285,110400000.0
2005-04-29 17:55:00,135.277,135.283,135.255,135.269,106600001.0
2005-04-29 17:56:00,135.265,135.265,135.23,135.23,52499999.0
2005-04-29 17:57:00,135.236,135.236,135.198,135.21,70100000.0
2005-04-29 17:58:00,135.201,135.201,135.171,135.171,97600000.0
2005-04-29 17:59:00,135.153,135.16,135.129,135.16,35300000.0
2005-04-29 18:00:00,135.165,135.204,135.165,135.204,44400000.0
2005-04-29 18:01:00,135.195,135.198,135.176,135.197,1321499996.0
2005-04-29 18:02:00,135.18,135.2,135.17,135.18,1934599999.0
2005-04-29 18:03:00,135.186,135.204,135.167,135.204,1934599999.0
2005-04-29 18:04:00,135.203,135.239,135.203,135.23,1566100004.0
2005-04-29 18:05:00,135.234,135.234,135.184,135.195,1586899998.0
2005-04-29 18:06:00,135.173,135.178,135.152,135.167,966300002.0
2005-04-29 18:07:00,135.173,135.196,135.15,135.175,1913900005.0
2005-04-29 18:08:00,135.188,135.249,135.165,135.249,1686999992.0
2005-04-29 18:09:00,135.269,135.298,135.258,135.28,1456400005.0
2005-04-29 18:10:00,135.272,135.272,135.241,135.241,1001700005.0
2005-04-29 18:11:00,135.245,135.276,135.241,135.276,677999997.0
2005-04-29 18:12:00,135.279,135.294,135.233,135.236,885800000.0
2005-04-29 18:13:00,135.246,135.255,135.218,135.235,1154999998.0
2005-04-29 18:14:00,135.242,135.258,135.208,135.223,1363600006.0
2005-04-29 18:15:00,135.218,135.236,135.217,135.228,1625200012.0
2005-04-29 18:16:00,135.232,135.232,135.2,135.214,1644900003.0
2005-04-29 18:17:00,135.202,135.202,135.169,135.178,610500003.0
2005-04-29 18:18:00,135.185,135.188,135.174,135.185,779400000.0
2005-04-29 18:19:00,135.183,135.185,135.163,135.174,736700000.0
2005-04-29 18:20:00,135.188,135.209,135.183,135.195,1543000002.0
2005-04-29 18:21:00,135.204,135.204,135.178,135.191,1177700009.0
2005-04-29 18:22:00,135.189,135.22,135.177,135.22,1004800000.0
2005-04-29 18:23:00,135.21,135.231,135.205,135.231,1287000000.0
2005-04-29 18:24:00,135.217,135.225,135.189,135.192,1143500004.0
2005-04-29 18:25:00,135.194,135.227,135.182,135.184,1024099993.0
2005-04-29 18:26:00,135.186,135.251,135.177,135.236,932700001.0
2005-04-29 18:27:00,135.269,135.277,135.247,135.272,482200000.0
2005-04-29 18:28:00,135.276,135.289,135.264,135.264,717699999.0
2005-04-29 18:29:00,135.248,135.251,135.228,135.244,693800005.0
2005-04-29 18:30:00,135.259,135.259,135.228,135.248,475700000.0
2005-04-29 18:31:00,135.255,135.271,135.253,135.265,840700004.0
2005-04-29 18:32:00,135.266,135.269,135.252,135.268,1316699989.0
2005-04-29 18:33:00,135.264,135.273,135.237,135.249,1731600001.0
2005-04-29 18:34:00,135.263,135.268,135.244,135.248,1117999997.0
2005-04-29 18:35:00,135.255,135.255,135.149,135.192,1429100001.0
2005-04-29 18:36:00,135.175,135.175,135.114,135.114,703900005.0
2005-04-29 18:37:00,135.094,135.094,135.012,135.025,477700003.0
2005-04-29 18:38:00,135.016,135.046,134.993,135.007,338600002.0
2005-04-29 18:39:00,135.006,135.007,134.985,135.005,443599995.0
2005-04-29 18:40:00,135.0,135.024,134.995,134.995,1014099994.0
2005-04-29 18:41:00,134.997,135.001,134.915,134.973,391899993.0
2005-04-29 18:42:00,134.981,135.012,134.981,134.99,699400003.0
2005-04-29 18:43:00,134.997,135.024,134.963,135.024,197099997.0
2005-04-29 18:44:00,135.035,135.063,135.032,135.063,381299999.0
2005-04-29 18:45:00,135.08,135.097,135.072,135.097,258300001.0
2005-04-29 18:46:00,135.095,135.14,135.095,135.14,565699998.0
2005-04-29 18:47:00,135.126,135.134,135.116,135.125,206699997.0
2005-04-29 18:48:00,135.125,135.125,135.1,135.106,529899999.0
2005-04-29 18:49:00,135.125,135.145,135.122,135.13,564699999.0
2005-04-29 18:50:00,135.128,135.176,135.128,135.175,887800002.0
2005-04-29 18:51:00,135.177,135.181,135.149,135.15,577000000.0
2005-04-29 18:52:00,135.151,135.151,135.13,135.135,731200000.0
2005-04-29 18:53:00,135.13,135.134,135.111,135.121,972699997.0
2005-04-29 18:54:00,135.128,135.138,135.108,135.13,876599994.0
2005-04-29 18:55:00,135.141,135.143,135.118,135.118,896999997.0
2005-04-29 18:56:00,135.114,135.141,135.104,135.107,533900000.0
2005-04-29 18:57:00,135.125,135.144,135.123,135.135,440000001.0
2005-04-29 18:58:00,135.148,135.167,135.134,135.152,569799996.0
2005-04-29 18:59:00,135.165,135.176,135.148,135.148,829499999.0
2005-04-29 19:00:00,135.16,135.177,135.13,135.175,322199999.0
2005-04-29 19:01:00,135.175,135.21,135.167,135.2,393199994.0
2005-04-29 19:02:00,135.189,135.219,135.182,135.219,312899996.0
2005-04-29 19:03:00,135.208,135.231,135.178,135.194,813699998.0
2005-04-29 19:04:00,135.205,135.223,135.201,135.212,433299998.0
2005-04-29 19:05:00,135.228,135.228,135.139,135.154,502499999.0
2005-04-29 19:06:00,135.152,135.156,135.13,135.149,846499989.0
2005-04-29 19:07:00,135.159,135.162,135.147,135.153,1126499999.0
2005-04-29 19:08:00,135.151,135.182,135.151,135.167,721699998.0
2005-04-29 19:09:00,135.163,135.184,135.151,135.159,710899996.0
2005-04-29 19:10:00,135.191,135.191,135.152,135.169,236200001.0
2005-04-29 19:11:00,135.155,135.162,135.13,135.13,353300005.0
2005-04-29 19:12:00,135.129,135.136,135.115,135.132,372499999.0
2005-04-29 19:13:00,135.124,135.128,135.11,135.11,167799999.0
2005-04-29 19:14:00,135.117,135.129,135.104,135.113,242499998.0
2005-04-29 19:15:00,135.12,135.135,135.111,135.126,1126800013.0
2005-04-29 19:16:00,135.11,135.11,135.083,135.102,420100002.0
2005-04-29 19:17:00,135.107,135.107,135.074,135.074,412900000.0
2005-04-29 19:18:00,135.066,135.066,135.034,135.04,348599999.0
2005-04-29 19:19:00,135.03,135.041,135.025,135.037,493800002.0
2005-04-29 19:20:00,135.045,135.05,135.027,135.04,313200003.0
2005-04-29 19:21:00,135.04,135.04,134.995,134.995,426199995.0
2005-04-29 19:22:00,135.004,135.022,135.004,135.015,32600000.0
2005-04-29 19:23:00,135.039,135.07,135.03,135.066,1114599999.0
2005-04-29 19:24:00,135.082,135.082,135.003,135.026,723299996.0
2005-04-29 19:25:00,134.996,135.007,134.891,134.917,545500000.0
2005-04-29 19:26:00,134.91,134.918,134.793,134.854,1301900000.0
2005-04-29 19:27:00,134.838,134.863,134.834,134.842,857800001.0
2005-04-29 19:28:00,134.858,134.86,134.837,134.848,469999997.0
2005-04-29 19:29:00,134.85,134.867,134.85,134.864,353099996.0
2005-04-29 19:30:00,134.873,134.895,134.861,134.885,642199994.0
2005-04-29 19:31:00,134.9,134.902,134.879,134.901,798799997.0
2005-04-29 19:32:00,134.902,134.936,134.887,134.892,727899995.0
2005-04-29 19:33:00,134.902,134.918,134.889,134.905,621400000.0
2005-04-29 19:34:00,134.936,134.948,134.906,134.927,900199998.0
2005-04-29 19:35:00,134.926,134.957,134.91,134.928,699299998.0
2005-04-29 19:36:00,134.942,134.942,134.924,134.937,436399996.0
2005-04-29 19:37:00,134.931,134.935,134.923,134.935,131900000.0
2005-04-29 19:38:00,134.945,134.949,134.934,134.934,527200001.0
2005-04-29 19:39:00,134.938,134.955,134.923,134.932,609099991.0
2005-04-29 19:40:00,134.914,134.919,134.883,134.907,484699999.0
2005-04-29 19:41:00,134.898,134.914,134.892,134.912,976099996.0
2005-04-29 19:42:00,134.91,134.924,134.888,134.896,347400001.0
2005-04-29 19:43:00,134.94,134.944,134.91,134.936,115799998.0
2005-04-29 19:44:00,134.943,134.955,134.933,134.933,361199997.0
2005-04-29 19:45:00,134.935,134.935,134.922,134.923,219200000.0
2005-04-29 19:46:00,134.93,134.953,134.923,134.94,534799997.0
2005-04-29 19:47:00,134.943,134.952,134.889,134.927,214799997.0
2005-04-29 19:48:00,134.935,134.935,134.89,134.927,905999995.0
2005-04-29 19:49:00,134.932,134.953,134.932,134.942,288999999.0
2005-04-29 19:50:00,134.95,134.954,134.912,134.917,241700002.0
2005-04-29 19:51:00,134.938,134.942,134.893,134.899,353699999.0
2005-04-29 19:52:00,134.896,134.952,134.896,134.932,434799997.0
2005-04-29 19:53:00,134.939,134.939,134.919,134.925,417400004.0
2005-04-29 19:54:00,134.919,134.934,134.917,134.927,301699998.0
2005-04-29 19:55:00,134.915,134.928,134.905,134.91,219099996.0
2005-04-29 19:56:00,134.912,134.912,134.879,134.893,534500004.0
2005-04-29 19:57:00,134.873,134.894,134.873,134.883,689299996.0
2005-04-29 19:58:00,134.875,134.887,134.871,134.885,556599995.0
2005-04-29 19:59:00,134.881,134.891,134.876,134.878,598700000.0
2005-04-29 20:00:00,134.887,134.907,134.877,134.907,279099998.0
2005-04-29 20:01:00,134.9,134.908,134.884,134.89,343299997.0
2005-04-29 20:02:00,134.894,134.909,134.894,134.9,328399999.0
2005-04-29 20:03:00,134.91,134.91,134.875,134.882,268999999.0
2005-04-29 20:04:00,134.877,134.887,134.859,134.887,333499997.0
2005-04-29 20:05:00,134.885,134.885,134.85,134.851,566899998.0
2005-04-29 20:06:00,134.863,134.869,134.839,134.843,565600001.0
2005-04-29 20:07:00,134.838,134.872,134.838,134.872,273299996.0
2005-04-29 20:08:00,134.884,134.884,134.849,134.853,688300007.0
2005-04-29 20:09:00,134.853,134.875,134.853,134.868,312300004.0
2005-04-29 20:10:00,134.855,134.882,134.855,134.878,340599997.0
2005-04-29 20:11:00,134.873,134.873,134.852,134.864,732600001.0
2005-04-29 20:12:00,134.848,134.851,134.832,134.839,957300009.0
2005-04-29 20:13:00,134.84,134.857,134.834,134.845,240299999.0
2005-04-29 20:14:00,134.84,134.851,134.832,134.848,403100001.0
2005-04-29 20:15:00,134.85,134.85,134.823,134.826,836900007.0
2005-04-29 20:16:00,134.823,134.835,134.82,134.825,452300003.0
2005-04-29 20:17:00,134.845,134.86,134.829,134.835,257900001.0
2005-04-29 20:18:00,134.834,134.853,134.834,134.843,209400000.0
2005-04-29 20:19:00,134.84,134.844,134.83,134.83,543499993.0
2005-04-29 20:20:00,134.833,134.833,134.812,134.815,219700001.0
2005-04-29 20:21:00,134.818,134.818,134.803,134.81,460500002.0
2005-04-29 20:22:00,134.804,134.827,134.799,134.81,612500005.0
2005-04-29 20:23:00,134.82,134.825,134.804,134.822,581400002.0
2005-04-29 20:24:00,134.83,134.851,134.827,134.832,269300003.0
2005-04-29 20:25:00,134.83,134.846,134.817,134.832,444300001.0
2005-04-29 20:26:00,134.846,134.85,134.826,134.832,471999992.0
2005-04-29 20:27:00,134.837,134.838,134.807,134.821,731699997.0
2005-04-29 20:28:00,134.805,134.805,134.786,134.798,943599994.0
2005-04-29 20:29:00,134.797,134.87,134.797,134.862,997799999.0
2005-04-29 20:30:00,134.875,134.875,134.838,134.85,1701300002.0
2005-04-29 20:31:00,134.85,134.866,134.836,134.849,1399800001.0
2005-04-29 20:32:00,134.837,134.88,134.837,134.875,976499998.0
2005-04-29 20:33:00,134.889,134.911,134.874,134.911,431200004.0
2005-04-29 20:34:00,134.911,134.935,134.904,134.935,444700001.0
2005-04-29 20:35:00,134.938,134.94,134.923,134.937,381299999.0
2005-04-29 20:36:00,134.934,134.934,134.912,134.922,612399996.0
2005-04-29 20:37:00,134.92,134.921,134.909,134.918,629999994.0
2005-04-29 20:38:00,134.907,134.907,134.883,134.9,725899993.0
2005-04-29 20:39:00,134.895,134.898,134.866,134.886,722900005.0
2005-04-29 20:40:00,134.878,134.905,134.867,134.905,1162800002.0
2005-04-29 20:41:00,134.921,134.923,134.905,134.917,337400001.0
2005-04-29 20:42:00,134.92,134.949,134.912,134.945,309299998.0
2005-04-29 20:43:00,134.948,134.963,134.933,134.959,511699999.0
2005-04-29 20:44:00,134.956,134.957,134.939,134.957,783999997.0
2005-04-29 20:45:00,134.962,134.962,134.941,134.943,643599994.0
2005-04-29 20:46:00,134.953,134.969,134.951,134.967,708900003.0
2005-04-29 20:47:00,134.949,134.978,134.949,134.965,643700000.0
2005-04-29 20:48:00,134.96,135.0,134.96,134.992,546599999.0
2005-04-29 20:49:00,134.983,135.002,134.983,135.002,320400001.0
2005-04-29 20:50:00,135.003,135.011,134.988,135.002,1108899999.0
2005-04-29 20:51:00,134.99,134.99,134.941,134.955,444699997.0
2005-04-29 20:52:00,134.955,134.983,134.955,134.979,258900000.0
2005-04-29 20:53:00,134.967,134.98,134.948,134.98,888700000.0
2005-04-29 20:54:00,134.978,134.983,134.966,134.968,310400004.0
2005-04-29 20:55:00,134.97,134.98,134.963,134.965,757600003.0
2005-04-29 20:56:00,134.966,134.974,134.944,134.971,884399997.0
2005-04-29 20:57:00,134.965,135.002,134.944,134.944,738199995.0
2005-04-29 20:58:00,134.952,134.966,134.907,134.925,1404200011.0
2005-04-29 20:59:00,134.936,134.936,134.811,134.844,1236499990.0
2005-04-29 21:00:00,134.863,134.903,134.851,134.903,1195599996.0
2005-04-29 21:01:00,134.912,134.912,134.891,134.905,864799996.0
2005-04-29 21:02:00,134.892,134.909,134.892,134.903,525600001.0
2005-04-29 21:03:00,134.901,134.91,134.887,134.887,765100001.0
2005-04-29 21:04:00,134.888,134.907,134.884,134.898,552300004.0
2005-04-29 21:05:00,134.894,134.93,134.894,134.93,581100001.0
2005-04-29 21:06:00,134.927,134.933,134.911,134.924,562399997.0
2005-04-29 21:07:00,134.935,134.967,134.935,134.95,557299999.0
2005-04-29 21:08:00,134.969,134.97,134.947,134.97,290900000.0
2005-04-29 21:09:00,134.975,134.988,134.964,134.988,236900002.0
2005-04-29 21:10:00,134.98,134.984,134.963,134.977,336000003.0
2005-04-29 21:11:00,134.983,134.995,134.964,134.995,241400000.0
2005-04-29 21:12:00,134.99,134.998,134.981,134.99,434200002.0
2005-04-29 21:13:00,135.001,135.012,134.994,135.012,363400000.0
2005-04-29 21:14:00,135.015,135.044,135.011,135.044,897000000.0
2005-04-29 21:15:00,135.047,135.049,135.018,135.045,802200004.0
2005-04-29 21:16:00,135.048,135.066,135.044,135.06,501799995.0
2005-04-29 21:17:00,135.051,135.059,135.038,135.038,782699999.0
2005-04-29 21:18:00,134.94,135.029,134.94,135.006,380100000.0
2005-04-29 21:19:00,135.02,135.03,135.006,135.015,476699999.0
2005-04-29 21:20:00,135.02,135.042,135.005,135.037,1005599994.0
2005-04-29 21:21:00,135.033,135.043,135.005,135.02,845700005.0
2005-04-29 21:22:00,135.017,135.017,134.973,135.002,1009799995.0
2005-04-29 21:23:00,135.019,135.024,135.014,135.02,551200000.0
2005-04-29 21:24:00,134.999,135.015,134.949,134.949,485000002.0
2005-04-29 21:25:00,134.972,134.975,134.949,134.975,604000000.0
2005-04-29 21:26:00,134.982,134.982,134.961,134.972,332800002.0
2005-04-29 21:27:00,134.97,134.978,134.965,134.978,220000000.0
2005-04-29 21:28:00,134.96,134.97,134.944,134.947,80299999.0
2005-04-29 21:29:00,134.935,134.935,134.92,134.931,241199999.0
2005-04-29 21:30:00,134.932,134.947,134.932,134.944,423500003.0
2005-04-29 21:31:00,134.938,134.938,134.919,134.928,80000000.0
2005-04-29 21:32:00,134.922,134.932,134.906,134.922,671299999.0
2005-04-29 21:33:00,134.946,134.961,134.928,134.953,95000001.0
2005-04-29 21:34:00,134.973,134.973,134.937,134.959,290100005.0
2005-04-29 21:35:00,134.965,134.965,134.937,134.962,188399998.0
2005-04-29 21:36:00,134.967,134.967,134.943,134.96,239900000.0
2005-04-29 21:37:00,134.947,134.982,134.947,134.959,166299997.0
2005-04-29 21:38:00,134.96,134.976,134.953,134.976,81599999.0
2005-04-29 21:39:00,134.966,134.966,134.945,134.95,173100000.0
2005-04-29 21:40:00,134.961,134.972,134.961,134.966,258800001.0
2005-04-29 21:41:00,134.96,134.96,134.937,134.958,115999999.0
2005-04-29 21:42:00,134.955,134.961,134.948,134.948,383399998.0
2005-04-29 21:43:00,134.94,134.946,134.925,134.938,437100001.0
2005-04-29 21:44:00,134.925,134.936,134.899,134.923,628999996.0
2005-04-29 21:45:00,134.919,134.919,134.808,134.876,265700000.0
2005-04-29 21:46:00,134.877,134.879,134.858,134.858,528700005.0
2005-04-29 21:47:00,134.862,134.886,134.862,134.868,390600001.0
2005-04-29 21:48:00,134.892,134.911,134.871,134.877,189700001.0
2005-04-29 21:49:00,134.866,134.89,134.866,134.887,118000000.0
2005-04-29 21:50:00,134.894,134.894,134.888,134.893,107399997.0
2005-04-29 21:51:00,134.883,134.892,134.883,134.887,172600000.0
2005-04-29 21:52:00,134.883,134.895,134.88,134.895,55800000.0
2005-04-29 21:53:00,134.887,134.894,134.887,134.894,112199999.0
2005-04-29 21:54:00,134.893,134.893,134.877,134.88,96200001.0
2005-04-29 21:55:00,134.885,134.885,134.877,134.88,33600000.0
2005-04-29 21:56:00,134.877,134.904,134.875,134.899,88699999.0
2005-04-29 21:57:00,134.899,134.909,134.899,134.903,186199998.0
2005-04-29 21:58:00,134.905,134.916,134.905,134.915,91399999.0
2005-04-29 21:59:00,134.901,134.911,134.9,134.9,153199995.0
2005-04-29 22:00:00,134.902,134.91,134.898,134.898,327000003.0
2005-04-29 22:01:00,134.897,134.906,134.885,134.885,339400000.0
2005-04-29 22:02:00,134.881,134.884,134.871,134.878,482300001.0
2005-04-29 22:03:00,134.889,134.891,134.885,134.889,172899997.0
2005-04-29 22:04:00,134.889,134.912,134.889,134.908,173799998.0
2005-04-29 22:05:00,134.897,134.908,134.896,134.908,119999996.0
2005-04-29 22:06:00,134.908,134.921,134.902,134.921,94200000.0
2005-04-29 22:07:00,134.945,134.945,134.916,134.921,83599999.0
2005-04-29 22:08:00,134.932,134.932,134.92,134.927,191000001.0
2005-04-29 22:09:00,134.911,134.911,134.89,134.89,75100000.0
2005-04-29 22:10:00,134.896,134.896,134.886,134.89,105700000.0
2005-04-29 22:11:00,134.885,134.901,134.885,134.885,111700000.0
2005-04-29 22:12:00,134.88,134.899,134.88,134.89,199400001.0
2005-04-29 22:13:00,134.888,134.9,134.879,134.9,77899998.0
2005-04-29 22:14:00,134.908,134.91,134.894,134.898,115500001.0
2005-04-29 22:15:00,134.893,134.903,134.888,134.894,210300000.0
2005-04-29 22:16:00,134.897,134.897,134.851,134.865,96800000.0
2005-04-29 22:17:00,134.855,134.855,134.826,134.826,157499998.0
2005-04-29 22:18:00,134.827,134.827,134.815,134.82,111599999.0
2005-04-29 22:19:00,134.822,134.828,134.809,134.811,110900001.0
2005-04-29 22:20:00,134.832,134.832,134.812,134.832,63800001.0
2005-04-29 22:21:00,134.848,134.848,134.833,134.838,61699999.0
2005-04-29 22:22:00,134.839,134.853,134.826,134.832,162700003.0
2005-04-29 22:23:00,134.833,134.854,134.833,134.835,229500003.0
2005-04-29 22:24:00,134.831,134.837,134.828,134.829,78400000.0
2005-04-29 22:25:00,134.827,134.834,134.814,134.821,218000001.0
2005-04-29 22:26:00,134.82,134.82,134.804,134.809,102700000.0
2005-04-29 22:27:00,134.804,134.817,134.801,134.801,554500002.0
2005-04-29 22:28:00,134.797,134.803,134.795,134.803,283400001.0
2005-04-29 22:29:00,134.807,134.807,134.802,134.802,70299999.0
2005-04-29 22:30:00,134.786,134.8,134.781,134.794,50200000.0
2005-04-29 22:31:00,134.802,134.818,134.802,134.818,150199997.0
2005-04-29 22:32:00,134.821,134.85,134.818,134.85,214400001.0
2005-04-29 22:33:00,134.86,134.86,134.855,134.86,193800000.0
2005-04-29 22:34:00,134.857,134.857,134.813,134.824,246999999.0
2005-04-29 22:35:00,134.815,134.815,134.808,134.81,117200000.0
2005-04-29 22:36:00,134.814,134.817,134.805,134.805,279999998.0
2005-04-29 22:37:00,134.863,134.871,134.83,134.868,346899998.0
2005-04-29 22:38:00,134.851,134.883,134.851,134.865,188600001.0
2005-04-29 22:39:00,134.876,134.895,134.865,134.868,234999999.0
2005-04-29 22:40:00,134.857,134.898,134.825,134.873,332699998.0
2005-04-29 22:41:00,134.892,134.919,134.885,134.903,144400002.0
2005-04-29 22:42:00,134.913,134.958,134.889,134.957,152300000.0
2005-04-29 22:43:00,134.928,134.946,134.885,134.898,90300000.0
2005-04-29 22:44:00,134.878,134.918,134.868,134.89,319900000.0
2005-04-29 22:45:00,134.914,134.929,134.896,134.902,358299997.0
2005-04-29 22:46:00,134.917,134.931,134.917,134.931,99200002.0
2005-04-29 22:47:00,134.954,134.959,134.934,134.943,84699999.0
2005-04-29 22:48:00,134.93,134.946,134.894,134.933,308100001.0
2005-04-29 22:49:00,134.922,134.933,134.891,134.892,283699999.0
2005-04-29 22:50:00,134.901,134.918,134.895,134.904,209500004.0
2005-04-29 22:51:00,134.891,134.906,134.872,134.878,188300000.0
2005-04-29 22:52:00,134.851,134.868,134.822,134.859,217000000.0
2005-04-29 22:53:00,134.836,134.86,134.817,134.838,244499998.0
2005-04-29 22:54:00,134.806,134.836,134.806,134.836,108100000.0
2005-04-29 22:55:00,134.833,134.838,134.807,134.807,108900000.0
2005-04-29 22:56:00,134.81,134.81,134.805,134.81,158199999.0
2005-04-29 22:57:00,134.805,134.816,134.805,134.813,203400001.0
2005-04-29 22:58:00,134.815,134.824,134.815,134.817,93100001.0
2005-04-29 22:59:00,134.802,134.83,134.779,134.8,131300000.0
2005-05-01 23:00:00,134.933,135.141,134.933,135.138,104500000.0
2005-05-01 23:01:00,135.13,135.141,135.123,135.129,98499999.0
2005-05-01 23:02:00,135.122,135.137,135.105,135.125,79599999.0
2005-05-01 23:03:00,135.13,135.13,135.103,135.12,34500000.0
2005-05-01 23:04:00,135.132,135.139,135.12,135.121,106899999.0
2005-05-01 23:05:00,135.111,135.133,135.106,135.129,77399999.0
2005-05-01 23:06:00,135.125,135.125,135.084,135.099,141900002.0
2005-05-01 23:07:00,134.847,135.108,134.847,135.108,117100001.0
2005-05-01 23:08:00,135.125,135.13,135.123,135.125,106000000.0
2005-05-01 23:09:00,135.135,135.137,135.114,135.117,89600000.0
2005-05-01 23:10:00,135.125,135.135,135.125,135.135,34100000.0
2005-05-01 23:11:00,135.132,135.136,135.117,135.117,40800000.0
2005-05-01 23:12:00,135.118,135.129,135.112,135.129,89900000.0
2005-05-01 23:13:00,135.136,135.162,135.136,135.159,82800000.0
2005-05-01 23:14:00,135.15,135.173,135.142,135.159,81799999.0
2005-05-01 23:15:00,135.147,135.159,135.137,135.144,128899996.0
2005-05-01 23:16:00,135.161,135.166,135.147,135.154,40499999.0
2005-05-01 23:17:00,135.14,135.153,135.139,135.15,69900000.0
2005-05-01 23:18:00,135.151,135.151,135.13,135.137,186000001.0
2005-05-01 23:19:00,135.116,135.134,135.111,135.125,124200001.0
2005-05-01 23:20:00,135.133,135.142,135.117,135.117,143899999.0
2005-05-01 23:21:00,135.105,135.148,135.105,135.112,76700001.0
2005-05-01 23:22:00,135.098,135.138,135.09,135.113,133600001.0
2005-05-01 23:23:00,135.103,135.133,135.101,135.103,158799998.0
2005-05-01 23:24:00,135.085,135.111,135.082,135.095,127700001.0
2005-05-01 23:25:00,135.089,135.091,135.044,135.053,52300000.0
2005-05-01 23:26:00,135.074,135.074,135.034,135.042,73999999.0
2005-05-01 23:27:00,135.06,135.07,135.031,135.049,122399999.0
2005-05-01 23:28:00,135.067,135.078,135.055,135.056,106199999.0
2005-05-01 23:29:00,135.081,135.096,135.06,135.085,150400002.0
2005-05-01 23:30:00,135.05,135.099,135.048,135.092,178200001.0
2005-05-01 23:31:00,134.82,134.825,134.818,134.82,75399999.0
2005-05-01 23:32:00,135.079,135.079,135.059,135.062,83200000.0
2005-05-01 23:33:00,134.817,134.82,134.817,134.82,41199999.0
2005-05-01 23:34:00,135.08,135.086,135.058,135.067,107300000.0
2005-05-01 23:35:00,135.09,135.09,135.058,135.071,176999996.0
2005-05-01 23:36:00,135.06,135.081,135.054,135.062,94100000.0
2005-05-01 23:37:00,135.07,135.081,135.057,135.078,125500001.0
2005-05-01 23:38:00,135.067,135.081,135.058,135.072,211000002.0
2005-05-01 23:39:00,135.08,135.082,135.055,135.077,136999999.0
2005-05-01 23:40:00,135.067,135.075,135.05,135.065,54199999.0
2005-05-01 23:41:00,135.085,135.085,135.061,135.074,116300001.0
2005-05-01 23:42:00,135.055,135.071,135.052,135.065,50400000.0
2005-05-01 23:43:00,135.07,135.078,135.052,135.078,56200000.0
2005-05-01 23:44:00,135.072,135.089,135.064,135.077,106699999.0
2005-05-01 23:45:00,135.078,135.091,135.057,135.091,106599998.0
2005-05-01 23:46:00,135.082,135.09,135.062,135.09,163899999.0
2005-05-01 23:47:00,135.07,135.08,135.055,135.068,151100000.0
2005-05-01 23:48:00,135.07,135.07,135.045,135.053,180100004.0
2005-05-01 23:49:00,135.052,135.052,135.032,135.032,121799998.0
2005-05-01 23:50:00,135.048,135.092,135.047,135.082,50599999.0
2005-05-01 23:51:00,135.07,135.074,135.061,135.065,56600001.0
2005-05-01 23:52:00,135.049,135.078,135.049,135.071,95899999.0
2005-05-01 23:53:00,135.084,135.099,135.073,135.083,59099999.0
2005-05-01 23:54:00,135.115,135.118,135.067,135.094,120999998.0
2005-05-01 23:55:00,135.11,135.118,135.076,135.079,70800000.0
2005-05-01 23:56:00,135.081,135.108,135.081,135.104,211800000.0
2005-05-01 23:57:00,135.1,135.106,135.07,135.07,137000000.0
2005-05-01 23:58:00,135.078,135.123,135.076,135.122,109300000.0
2005-05-01 23:59:00,135.09,135.111,135.077,135.1,148099998.0
2005-05-02 00:00:00,135.099,135.115,135.083,135.094,89600001.0
2005-05-02 00:01:00,134.883,135.077,134.883,135.073,42000000.0
2005-05-02 00:02:00,135.078,135.08,135.072,135.08,91000000.0
2005-05-02 00:03:00,135.108,135.111,135.094,135.105,88399998.0
2005-05-02 00:04:00,135.08,135.083,135.075,135.08,35200000.0
2005-05-02 00:05:00,135.082,135.085,135.077,135.085,258299998.0
2005-05-02 00:06:00,135.075,135.085,135.07,135.085,66400000.0
2005-05-02 00:07:00,135.085,135.085,135.075,135.079,32000000.0
2005-05-02 00:08:00,135.065,135.08,135.065,135.077,64000001.0
2005-05-02 00:09:00,135.077,135.077,135.054,135.066,85100000.0
2005-05-02 00:10:00,135.065,135.085,135.047,135.079,129900002.0
2005-05-02 00:11:00,135.077,135.085,135.07,135.085,34400000.0
2005-05-02 00:12:00,135.08,135.09,135.076,135.09,20000000.0
2005-05-02 00:13:00,135.062,135.08,135.052,135.08,51800000.0
2005-05-02 00:14:00,135.088,135.088,135.08,135.082,93399998.0
2005-05-02 00:15:00,135.082,135.082,135.052,135.056,114200003.0
2005-05-02 00:16:00,135.063,135.063,134.856,135.045,185000003.0
2005-05-02 00:17:00,135.068,135.083,135.068,135.083,101600001.0
2005-05-02 00:18:00,135.076,135.082,135.066,135.076,63500000.0
2005-05-02 00:19:00,135.078,135.085,135.075,135.08,53200000.0
2005-05-02 00:20:00,135.082,135.098,135.082,135.098,59799999.0
2005-05-02 00:21:00,135.102,135.115,135.099,135.112,56800000.0
2005-05-02 00:22:00,135.11,135.115,135.11,135.11,59200001.0
2005-05-02 00:23:00,135.123,135.125,135.116,135.125,57300000.0
2005-05-02 00:24:00,135.128,135.128,135.096,135.118,107500000.0
2005-05-02 00:25:00,135.119,135.141,135.119,135.141,80399999.0
2005-05-02 00:26:00,135.129,135.13,135.125,135.125,32800000.0
2005-05-02 00:27:00,135.117,135.122,135.115,135.122,67200001.0
2005-05-02 00:28:00,135.14,135.15,135.124,135.124,90700001.0
2005-05-02 00:29:00,135.136,135.139,135.114,135.139,32800000.0
2005-05-02 00:30:00,135.14,135.145,135.135,135.14,132300002.0
2005-05-02 00:31:00,135.138,135.153,135.138,135.144,92399997.0
2005-05-02 00:32:00,135.133,135.133,135.132,135.132,38299999.0
2005-05-02 00:33:00,135.136,135.142,135.136,135.14,77399999.0
2005-05-02 00:34:00,135.143,135.162,135.143,135.147,71700000.0
2005-05-02 00:35:00,135.145,135.149,135.14,135.149,86300003.0
2005-05-02 00:36:00,135.138,135.148,135.135,135.136,103899998.0
2005-05-02 00:37:00,135.135,135.145,135.132,135.145,126499999.0
2005-05-02 00:38:00,135.14,135.145,135.132,135.132,128400001.0
2005-05-02 00:39:00,135.14,135.143,135.134,135.143,51200000.0
2005-05-02 00:40:00,135.156,135.163,135.139,135.15,110800000.0
2005-05-02 00:41:00,135.165,135.173,135.159,135.173,72000001.0
2005-05-02 00:42:00,135.175,135.187,135.164,135.177,78100000.0
2005-05-02 00:43:00,135.181,135.181,135.144,135.172,110000000.0
2005-05-02 00:44:00,135.142,135.147,135.135,135.14,132000000.0
2005-05-02 00:45:00,135.14,135.145,135.14,135.14,130799997.0
2005-05-02 00:46:00,135.154,135.154,135.144,135.15,78400000.0
2005-05-02 00:47:00,135.164,135.17,135.153,135.153,108000004.0
2005-05-02 00:48:00,135.166,135.174,135.149,135.169,98699998.0
2005-05-02 00:49:00,135.155,135.155,135.134,135.137,54800000.0
2005-05-02 00:50:00,135.169,135.169,135.15,135.155,70800000.0
2005-05-02 00:51:00,135.165,135.177,135.151,135.175,58399999.0
2005-05-02 00:52:00,135.182,135.192,135.179,135.192,67600000.0
2005-05-02 00:53:00,135.167,135.178,135.16,135.178,104399999.0
2005-05-02 00:54:00,135.178,135.188,135.164,135.186,105699997.0
2005-05-02 00:55:00,135.175,135.185,135.175,135.178,121000000.0
2005-05-02 00:56:00,135.193,135.194,135.162,135.181,161700001.0
2005-05-02 00:57:00,135.178,135.185,135.175,135.177,51200000.0
2005-05-02 00:58:00,135.186,135.201,135.185,135.19,72300000.0
2005-05-02 00:59:00,135.192,135.199,135.183,135.185,143900000.0
2005-05-02 01:00:00,135.186,135.213,135.186,135.208,84000000.0
2005-05-02 01:01:00,135.197,135.197,135.186,135.197,131799999.0
2005-05-02 01:02:00,135.2,135.2,135.184,135.194,48000000.0
2005-05-02 01:03:00,135.186,135.202,135.186,135.202,38600000.0
2005-05-02 01:04:00,135.186,135.191,135.18,135.19,111100000.0
2005-05-02 01:05:00,135.188,135.192,135.18,135.186,72200002.0
2005-05-02 01:06:00,135.192,135.195,135.192,135.195,9400000.0
2005-05-02 01:07:00,135.205,135.207,135.197,135.207,58399999.0
2005-05-02 01:08:00,135.208,135.208,135.203,135.203,63100002.0
2005-05-02 01:09:00,135.202,135.212,135.202,135.212,18000000.0
2005-05-02 01:10:00,135.223,135.243,135.212,135.223,199900002.0
2005-05-02 01:11:00,135.239,135.25,135.239,135.242,78500000.0
2005-05-02 01:12:00,135.245,135.255,135.212,135.255,112000000.0
2005-05-02 01:13:00,135.246,135.254,135.238,135.251,132999999.0
2005-05-02 01:14:00,135.241,135.251,135.239,135.25,41600000.0
2005-05-02 01:15:00,135.253,135.259,135.245,135.249,128999999.0
2005-05-02 01:16:00,135.25,135.272,135.244,135.272,131800000.0
2005-05-02 01:17:00,135.265,135.306,135.265,135.27,101200001.0
2005-05-02 01:18:00,135.238,135.238,135.169,135.214,66799998.0
2005-05-02 01:19:00,135.225,135.23,135.215,135.217,125399997.0
2005-05-02 01:20:00,135.21,135.252,135.21,135.232,174300001.0
2005-05-02 01:21:00,135.22,135.223,135.209,135.209,132200001.0
2005-05-02 01:22:00,135.19,135.19,135.105,135.184,52500000.0
2005-05-02 01:23:00,135.201,135.219,135.189,135.189,107099999.0
2005-05-02 01:24:00,135.202,135.209,135.184,135.196,95100000.0
2005-05-02 01:25:00,135.205,135.219,135.205,135.207,72000000.0
2005-05-02 01:26:00,135.205,135.213,135.195,135.21,103300001.0
2005-05-02 01:27:00,135.208,135.208,135.186,135.19,118500001.0
2005-05-02 01:28:00,135.19,135.201,135.19,135.195,51200000.0
2005-05-02 01:29:00,135.2,135.2,135.16,135.16,77299999.0
2005-05-02 01:30:00,135.136,135.136,135.101,135.132,144400001.0
2005-05-02 01:31:00,135.133,135.14,135.129,135.137,201999999.0
2005-05-02 01:32:00,135.107,135.107,135.084,135.101,43300000.0
2005-05-02 01:33:00,135.094,135.119,135.094,135.112,163300003.0
2005-05-02 01:34:00,135.12,135.12,135.09,135.098,83799999.0
2005-05-02 01:35:00,135.106,135.106,135.095,135.099,106100001.0
2005-05-02 01:36:00,135.091,135.099,135.091,135.097,39600000.0
2005-05-02 01:37:00,135.1,135.105,135.098,135.1,47700000.0
2005-05-02 01:38:00,135.105,135.112,135.103,135.103,45600000.0
2005-05-02 01:39:00,135.102,135.102,135.083,135.096,172600002.0
2005-05-02 01:40:00,135.098,135.099,135.089,135.099,59099999.0
2005-05-02 01:41:00,135.099,135.117,135.096,135.098,209899996.0
2005-05-02 01:42:00,135.116,135.117,135.103,135.117,100499999.0
2005-05-02 01:43:00,135.102,135.119,135.102,135.117,58200000.0
2005-05-02 01:44:00,135.122,135.132,135.122,135.129,66400000.0
2005-05-02 01:45:00,135.138,135.152,135.121,135.152,169699999.0
2005-05-02 01:46:00,135.142,135.147,135.131,135.147,27900000.0
2005-05-02 01:47:00,135.148,135.18,135.143,135.18,129899998.0
2005-05-02 01:48:00,135.171,135.175,135.159,135.175,61100000.0
2005-05-02 01:49:00,135.165,135.177,135.157,135.177,117599999.0
2005-05-02 01:50:00,135.173,135.191,135.173,135.186,37800000.0
2005-05-02 01:51:00,135.183,135.183,135.164,135.17,76600000.0
2005-05-02 01:52:00,135.168,135.168,135.156,135.159,53500000.0
2005-05-02 01:53:00,135.151,135.151,135.111,135.122,58000000.0
2005-05-02 01:54:00,135.138,135.139,135.106,135.106,84099998.0
2005-05-02 01:55:00,135.138,135.138,135.128,135.138,86600001.0
2005-05-02 01:56:00,135.127,135.127,135.115,135.127,150899998.0
2005-05-02 01:57:00,135.113,135.119,135.102,135.112,65399998.0
2005-05-02 01:58:00,135.103,135.107,135.103,135.107,9600000.0
2005-05-02 01:59:00,135.108,135.118,135.105,135.118,49300000.0
2005-05-02 02:00:00,135.125,135.125,135.104,135.117,56000000.0
2005-05-02 02:01:00,135.12,135.122,135.109,135.115,107299998.0
2005-05-02 02:02:00,135.114,135.128,135.097,135.097,70400001.0
2005-05-02 02:03:00,135.096,135.108,135.08,135.106,121500000.0
2005-05-02 02:04:00,135.112,135.112,135.1,135.107,111100000.0
2005-05-02 02:05:00,135.111,135.124,135.105,135.105,170100000.0
2005-05-02 02:06:00,135.11,135.12,135.11,135.12,60699999.0
2005-05-02 02:07:00,135.116,135.116,135.096,135.105,94300001.0
2005-05-02 02:08:00,135.094,135.105,135.09,135.09,73600002.0
2005-05-02 02:09:00,135.095,135.095,135.079,135.086,102999999.0
2005-05-02 02:10:00,135.078,135.089,135.077,135.082,121800001.0
2005-05-02 02:11:00,135.067,135.096,135.065,135.08,188200001.0
2005-05-02 02:12:00,135.087,135.087,135.07,135.07,69900000.0
2005-05-02 02:13:00,135.073,135.086,135.073,135.086,64699999.0
2005-05-02 02:14:00,135.077,135.104,135.077,135.104,129800000.0
2005-05-02 02:15:00,135.093,135.106,135.093,135.1,97300001.0
2005-05-02 02:16:00,135.103,135.103,135.092,135.1,69900001.0
2005-05-02 02:17:00,135.08,135.095,135.075,135.095,46800000.0
2005-05-02 02:18:00,135.107,135.115,135.099,135.112,147699998.0
2005-05-02 02:19:00,135.116,135.116,135.103,135.108,67100000.0
2005-05-02 02:20:00,135.114,135.119,135.102,135.106,59200000.0
2005-05-02 02:21:00,135.11,135.126,135.11,135.115,68600000.0
2005-05-02 02:22:00,135.12,135.12,135.101,135.116,79600002.0
2005-05-02 02:23:00,135.127,135.159,135.127,135.136,183299999.0
2005-05-02 02:24:00,135.157,135.157,135.146,135.149,40400001.0
2005-05-02 02:25:00,135.143,135.149,135.143,135.149,55099999.0
2005-05-02 02:26:00,135.154,135.164,135.154,135.155,56700000.0
2005-05-02 02:27:00,135.164,135.171,135.147,135.147,53300000.0
2005-05-02 02:28:00,135.16,135.169,135.147,135.147,153400002.0
2005-05-02 02:29:00,135.136,135.155,135.136,135.15,165400000.0
2005-05-02 02:30:00,135.146,135.155,135.142,135.155,82199998.0
2005-05-02 02:31:00,135.16,135.164,135.155,135.161,46500000.0
2005-05-02 02:32:00,135.158,135.158,135.145,135.148,59100001.0
2005-05-02 02:33:00,135.146,135.159,135.146,135.155,159900002.0
2005-05-02 02:34:00,135.146,135.154,135.138,135.154,56000001.0
2005-05-02 02:35:00,135.154,135.154,135.14,135.147,74000001.0
2005-05-02 02:36:00,135.148,135.16,135.136,135.136,116200001.0
2005-05-02 02:37:00,135.138,135.144,135.131,135.139,151100000.0
2005-05-02 02:38:00,135.142,135.142,135.133,135.133,45799999.0
2005-05-02 02:39:00,135.137,135.137,135.133,135.133,94999999.0
2005-05-02 02:40:00,135.131,135.133,135.107,135.119,50400000.0
2005-05-02 02:41:00,135.118,135.133,135.11,135.133,149899999.0
2005-05-02 02:42:00,135.123,135.14,135.12,135.124,148700000.0
2005-05-02 02:43:00,135.118,135.136,135.118,135.136,68799999.0
2005-05-02 02:44:00,135.116,135.123,135.105,135.112,229500005.0
2005-05-02 02:45:00,135.138,135.143,135.132,135.14,179599998.0
2005-05-02 02:46:00,135.139,135.139,135.126,135.137,99700000.0
2005-05-02 02:47:00,135.142,135.142,135.111,135.141,131900002.0
2005-05-02 02:48:00,135.136,135.136,135.128,135.129,46400000.0
2005-05-02 02:49:00,135.127,135.133,135.124,135.133,129299998.0
2005-05-02 02:50:00,135.13,135.13,135.112,135.118,86700000.0
2005-05-02 02:51:00,135.115,135.125,135.115,135.117,133499997.0
2005-05-02 02:52:00,135.122,135.135,135.122,135.135,160599997.0
2005-05-02 02:53:00,135.123,135.126,135.115,135.121,35400000.0
2005-05-02 02:54:00,135.117,135.142,135.116,135.129,89600000.0
2005-05-02 02:55:00,135.151,135.151,135.124,135.124,50400001.0
2005-05-02 02:56:00,135.137,135.155,135.135,135.143,126399999.0
2005-05-02 02:57:00,135.158,135.158,135.152,135.154,32000000.0
2005-05-02 02:58:00,135.15,135.174,135.147,135.154,158999996.0
2005-05-02 02:59:00,135.144,135.152,135.133,135.15,131299998.0
2005-05-02 03:00:00,135.149,135.152,135.131,135.143,132700001.0
2005-05-02 03:01:00,135.154,135.163,135.152,135.163,148999998.0
2005-05-02 03:02:00,135.152,135.152,135.121,135.13,109499998.0
2005-05-02 03:03:00,135.138,135.159,135.13,135.159,79200002.0
2005-05-02 03:04:00,135.139,135.155,135.136,135.155,121000002.0
2005-05-02 03:05:00,135.152,135.153,135.123,135.141,140799998.0
2005-05-02 03:06:00,135.142,135.148,135.136,135.143,91100001.0
2005-05-02 03:07:00,135.154,135.163,135.148,135.153,121499996.0
2005-05-02 03:08:00,135.142,135.164,135.142,135.164,104599999.0
2005-05-02 03:09:00,135.148,135.158,135.148,135.158,78300002.0
2005-05-02 03:10:00,135.162,135.162,135.15,135.15,80800000.0
2005-05-02 03:11:00,135.159,135.165,135.157,135.16,208200002.0
2005-05-02 03:12:00,135.162,135.17,135.156,135.17,48300000.0
2005-05-02 03:13:00,135.183,135.192,135.164,135.169,52000000.0
2005-05-02 03:14:00,135.161,135.167,135.155,135.155,136999999.0
2005-05-02 03:15:00,135.158,135.16,135.152,135.158,55099999.0
2005-05-02 03:16:00,135.157,135.157,135.142,135.15,143200001.0
2005-05-02 03:17:00,135.153,135.18,135.142,135.18,24400000.0
2005-05-02 03:18:00,135.193,135.208,135.186,135.2,164700000.0
2005-05-02 03:19:00,135.214,135.22,135.21,135.217,88199998.0
2005-05-02 03:20:00,135.207,135.214,135.202,135.205,63200000.0
2005-05-02 03:21:00,135.214,135.231,135.198,135.231,83800000.0
2005-05-02 03:22:00,135.226,135.226,135.199,135.212,79200001.0
2005-05-02 03:23:00,135.198,135.219,135.198,135.218,61300001.0
2005-05-02 03:24:00,135.211,135.219,135.202,135.202,103799999.0
2005-05-02 03:25:00,135.204,135.224,135.204,135.217,146899996.0
2005-05-02 03:26:00,135.22,135.22,135.197,135.203,91199999.0
2005-05-02 03:27:00,135.214,135.221,135.208,135.21,218999999.0
2005-05-02 03:28:00,135.216,135.216,135.214,135.214,28700000.0
2005-05-02 03:29:00,135.207,135.207,135.196,135.2,80899998.0
2005-05-02 03:30:00,135.207,135.217,135.194,135.21,51700000.0
2005-05-02 03:31:00,135.19,135.214,135.19,135.201,92800002.0
2005-05-02 03:32:00,135.208,135.217,135.2,135.211,103899998.0
2005-05-02 03:33:00,135.218,135.219,135.204,135.211,182500002.0
2005-05-02 03:34:00,135.207,135.215,135.207,135.21,60799999.0
2005-05-02 03:35:00,135.21,135.21,135.202,135.202,17600000.0
2005-05-02 03:36:00,135.209,135.221,135.209,135.221,12800000.0
2005-05-02 03:37:00,135.216,135.216,135.196,135.208,56000000.0
2005-05-02 03:38:00,135.208,135.208,135.199,135.202,82800001.0
2005-05-02 03:39:00,135.19,135.202,135.166,135.192,111300001.0
2005-05-02 03:40:00,135.19,135.201,135.19,135.197,117900000.0
2005-05-02 03:41:00,135.199,135.213,135.196,135.211,28700000.0
2005-05-02 03:42:00,135.204,135.213,135.203,135.203,59099998.0
2005-05-02 03:43:00,135.217,135.218,135.217,135.218,45500000.0
2005-05-02 03:44:00,135.238,135.251,135.238,135.239,64300001.0
2005-05-02 03:45:00,135.228,135.249,135.221,135.249,81200001.0
2005-05-02 03:46:00,135.236,135.242,135.23,135.242,69300001.0
2005-05-02 03:47:00,135.238,135.247,135.235,135.237,118699999.0
2005-05-02 03:48:00,135.238,135.247,135.235,135.247,47399999.0
2005-05-02 03:49:00,135.237,135.275,135.236,135.275,28700000.0
2005-05-02 03:50:00,135.279,135.281,135.266,135.271,59300000.0
2005-05-02 03:51:00,135.28,135.28,135.257,135.261,85900000.0
2005-05-02 03:52:00,135.245,135.256,135.232,135.232,71700001.0
2005-05-02 03:53:00,135.26,135.285,135.26,135.28,61900000.0
2005-05-02 03:54:00,135.282,135.282,135.253,135.269,135999999.0
2005-05-02 03:55:00,135.274,135.276,135.256,135.276,106199999.0
2005-05-02 03:56:00,135.263,135.283,135.263,135.283,109899999.0
2005-05-02 03:57:00,135.293,135.302,135.288,135.3,79099998.0
2005-05-02 03:58:00,135.304,135.313,135.299,135.309,87200000.0
2005-05-02 03:59:00,135.322,135.336,135.315,135.336,60800000.0
2005-05-02 04:00:00,135.341,135.356,135.329,135.346,88600000.0
2005-05-02 04:01:00,135.353,135.353,135.333,135.339,96699999.0
2005-05-02 04:02:00,135.316,135.316,135.215,135.289,68100000.0
2005-05-02 04:03:00,135.309,135.314,135.293,135.298,64700000.0
2005-05-02 04:04:00,135.303,135.328,135.299,135.323,91900001.0
2005-05-02 04:05:00,135.33,135.33,135.317,135.326,104599999.0
2005-05-02 04:06:00,135.32,135.32,135.286,135.301,64800000.0
2005-05-02 04:07:00,135.297,135.297,135.286,135.288,125600000.0
2005-05-02 04:08:00,135.291,135.291,135.279,135.287,60200002.0
2005-05-02 04:09:00,135.285,135.308,135.285,135.306,121599999.0
2005-05-02 04:10:00,135.312,135.312,135.286,135.308,181300000.0
2005-05-02 04:11:00,135.302,135.307,135.298,135.307,75899999.0
2005-05-02 04:12:00,135.3,135.312,135.3,135.306,68099998.0
2005-05-02 04:13:00,135.307,135.316,135.301,135.31,76400000.0
2005-05-02 04:14:00,135.318,135.324,135.313,135.324,71200001.0
2005-05-02 04:15:00,135.318,135.318,135.311,135.312,106699999.0
2005-05-02 04:16:00,135.313,135.329,135.313,135.315,84000002.0
2005-05-02 04:17:00,135.328,135.33,135.32,135.33,62700000.0
2005-05-02 04:18:00,135.325,135.33,135.325,135.328,40000001.0
2005-05-02 04:19:00,135.329,135.329,135.321,135.321,91900002.0
2005-05-02 04:20:00,135.333,135.333,135.314,135.33,135100000.0
2005-05-02 04:21:00,135.347,135.354,135.345,135.352,63900000.0
2005-05-02 04:22:00,135.343,135.349,135.33,135.335,219399996.0
2005-05-02 04:23:00,135.337,135.362,135.337,135.338,46800000.0
2005-05-02 04:24:00,135.362,135.39,135.362,135.387,54999999.0
2005-05-02 04:25:00,135.375,135.387,135.363,135.363,148799999.0
2005-05-02 04:26:00,135.367,135.383,135.367,135.375,35200000.0
2005-05-02 04:27:00,135.37,135.37,135.355,135.37,74299998.0
2005-05-02 04:28:00,135.366,135.367,135.342,135.344,64400000.0
2005-05-02 04:29:00,135.336,135.345,135.328,135.338,77300000.0
2005-05-02 04:30:00,135.343,135.355,135.331,135.355,90900000.0
2005-05-02 04:31:00,135.353,135.36,135.342,135.342,55499999.0
2005-05-02 04:32:00,135.35,135.379,135.35,135.37,130300002.0
2005-05-02 04:33:00,135.378,135.385,135.37,135.378,61000000.0
2005-05-02 04:34:00,135.382,135.382,135.373,135.377,60000000.0
2005-05-02 04:35:00,135.38,135.38,135.38,135.38,3300000.0
2005-05-02 04:36:00,135.38,135.38,135.377,135.377,30100000.0
2005-05-02 04:37:00,135.377,135.377,135.365,135.365,38499999.0
2005-05-02 04:38:00,135.362,135.363,135.348,135.36,84099998.0
2005-05-02 04:39:00,135.365,135.373,135.352,135.373,150500004.0
2005-05-02 04:40:00,135.368,135.368,135.346,135.354,102099997.0
2005-05-02 04:41:00,135.361,135.366,135.34,135.362,102399999.0
2005-05-02 04:42:00,135.351,135.369,135.348,135.35,42100000.0
2005-05-02 04:43:00,135.355,135.362,135.355,135.362,31700000.0
2005-05-02 04:44:00,135.361,135.37,135.358,135.359,39200000.0
2005-05-02 04:45:00,135.367,135.367,135.356,135.362,170399997.0
2005-05-02 04:46:00,135.357,135.371,135.357,135.371,90200002.0
2005-05-02 04:47:00,135.365,135.365,135.339,135.351,122800004.0
2005-05-02 04:48:00,135.336,135.338,135.328,135.338,97100000.0
2005-05-02 04:49:00,135.338,135.338,135.329,135.331,112700001.0
2005-05-02 04:50:00,135.332,135.34,135.316,135.329,86599999.0
2005-05-02 04:51:00,135.328,135.339,135.321,135.326,147500002.0
2005-05-02 04:52:00,135.342,135.342,135.327,135.33,146399996.0
2005-05-02 04:53:00,135.342,135.344,135.308,135.309,166300000.0
2005-05-02 04:54:00,135.305,135.305,135.292,135.297,70800000.0
2005-05-02 04:55:00,135.294,135.34,135.294,135.34,102700001.0
2005-05-02 04:56:00,135.351,135.351,135.306,135.329,135600001.0
2005-05-02 04:57:00,135.327,135.337,135.322,135.322,84700001.0
2005-05-02 04:58:00,135.328,135.328,135.318,135.327,49999999.0
2005-05-02 04:59:00,135.327,135.335,135.327,135.33,141299999.0
2005-05-02 05:00:00,135.33,135.335,135.322,135.327,97000000.0
2005-05-02 05:01:00,135.315,135.325,135.315,135.32,59300000.0
2005-05-02 05:02:00,135.315,135.33,135.315,135.319,58399999.0
2005-05-02 05:03:00,135.328,135.334,135.32,135.327,86500000.0
2005-05-02 05:04:00,135.322,135.334,135.32,135.33,95700000.0
2005-05-02 05:05:00,135.327,135.335,135.327,135.335,35899999.0
2005-05-02 05:06:00,135.328,135.348,135.323,135.342,105199998.0
2005-05-02 05:07:00,135.329,135.337,135.323,135.329,68400000.0
2005-05-02 05:08:00,135.328,135.339,135.32,135.329,133899998.0
2005-05-02 05:09:00,135.332,135.34,135.319,135.34,58500000.0
2005-05-02 05:10:00,135.336,135.342,135.328,135.339,95199998.0
2005-05-02 05:11:00,135.347,135.348,135.328,135.345,103600002.0
2005-05-02 05:12:00,135.321,135.333,135.319,135.333,91200001.0
2005-05-02 05:13:00,135.32,135.328,135.32,135.323,191299999.0
2005-05-02 05:14:00,135.332,135.332,135.32,135.32,140000001.0
2005-05-02 05:15:00,135.312,135.33,135.31,135.33,66599999.0
2005-05-02 05:16:00,135.329,135.333,135.319,135.328,153900006.0
2005-05-02 05:17:00,135.316,135.329,135.316,135.321,131399998.0
2005-05-02 05:18:00,135.342,135.354,135.33,135.33,84799999.0
2005-05-02 05:19:00,135.323,135.344,135.323,135.335,121300000.0
2005-05-02 05:20:00,135.335,135.335,135.325,135.33,108200001.0
2005-05-02 05:21:00,135.325,135.339,135.311,135.339,115099997.0
2005-05-02 05:22:00,135.336,135.362,135.336,135.355,112200001.0
2005-05-02 05:23:00,135.339,135.359,135.339,135.358,86799997.0
2005-05-02 05:24:00,135.348,135.36,135.331,135.339,131900000.0
2005-05-02 05:25:00,135.343,135.353,135.34,135.34,91400000.0
2005-05-02 05:26:00,135.347,135.372,135.347,135.363,113000001.0
2005-05-02 05:27:00,135.372,135.375,135.364,135.365,92100001.0
2005-05-02 05:28:00,135.353,135.393,135.353,135.391,89200000.0
2005-05-02 05:29:00,135.378,135.382,135.366,135.377,63699999.0
2005-05-02 05:30:00,135.368,135.368,135.368,135.368,70300000.0
2005-05-02 05:31:00,135.379,135.381,135.358,135.372,78100000.0
2005-05-02 05:32:00,135.369,135.372,135.364,135.369,117599999.0
2005-05-02 05:33:00,135.374,135.374,135.358,135.366,79099998.0
2005-05-02 05:34:00,135.365,135.372,135.365,135.372,21599999.0
2005-05-02 05:35:00,135.375,135.383,135.369,135.383,85500000.0
2005-05-02 05:36:00,135.383,135.383,135.369,135.373,52800000.0
2005-05-02 05:37:00,135.362,135.384,135.362,135.384,45200000.0
2005-05-02 05:38:00,135.374,135.374,135.357,135.367,115699998.0
2005-05-02 05:39:00,135.362,135.37,135.362,135.368,72700000.0
2005-05-02 05:40:00,135.375,135.39,135.375,135.385,46299999.0
2005-05-02 05:41:00,135.384,135.394,135.384,135.386,69999999.0
2005-05-02 05:42:00,135.389,135.392,135.379,135.379,26100000.0
2005-05-02 05:43:00,135.385,135.385,135.375,135.375,13600000.0
2005-05-02 05:44:00,135.372,135.373,135.361,135.368,126500001.0
2005-05-02 05:45:00,135.372,135.395,135.372,135.395,69400000.0
2005-05-02 05:46:00,135.386,135.39,135.371,135.39,83599998.0
2005-05-02 05:47:00,135.386,135.392,135.384,135.384,43899999.0
2005-05-02 05:48:00,135.387,135.389,135.372,135.38,96300000.0
2005-05-02 05:49:00,135.367,135.369,135.352,135.363,113700001.0
2005-05-02 05:50:00,135.365,135.366,135.35,135.366,105499998.0
2005-05-02 05:51:00,135.353,135.372,135.351,135.371,142200000.0
2005-05-02 05:52:00,135.362,135.375,135.358,135.358,89200000.0
2005-05-02 05:53:00,135.339,135.35,135.323,135.323,179299998.0
2005-05-02 05:54:00,135.317,135.341,135.316,135.341,82200001.0
2005-05-02 05:55:00,135.318,135.348,135.311,135.348,71599999.0
2005-05-02 05:56:00,135.318,135.342,135.316,135.331,142299998.0
2005-05-02 05:57:00,135.317,135.332,135.317,135.32,92700000.0
2005-05-02 05:58:00,135.313,135.329,135.31,135.328,93500000.0
2005-05-02 05:59:00,135.3,135.312,135.297,135.308,113100000.0
2005-05-02 06:00:00,135.318,135.343,135.318,135.33,72300000.0
2005-05-02 06:01:00,135.335,135.335,135.31,135.317,92600000.0
2005-05-02 06:02:00,135.323,135.327,135.323,135.327,28000000.0
2005-05-02 06:03:00,135.328,135.328,135.321,135.323,53100001.0
2005-05-02 06:04:00,135.321,135.324,135.321,135.324,4800000.0
2005-05-02 06:05:00,135.322,135.322,135.308,135.322,86600002.0
2005-05-02 06:06:00,135.323,135.334,135.32,135.33,64100000.0
2005-05-02 06:07:00,135.32,135.327,135.311,135.311,81100000.0
2005-05-02 06:08:00,135.327,135.343,135.311,135.335,124900000.0
2005-05-02 06:09:00,135.343,135.343,135.322,135.324,37400000.0
2005-05-02 06:10:00,135.33,135.347,135.33,135.335,100699999.0
2005-05-02 06:11:00,135.338,135.343,135.334,135.334,125899999.0
2005-05-02 06:12:00,135.342,135.342,135.312,135.319,168099999.0
2005-05-02 06:13:00,135.327,135.331,135.32,135.323,105399999.0
2005-05-02 06:14:00,135.338,135.339,135.296,135.319,100800000.0
2005-05-02 06:15:00,135.329,135.329,135.309,135.319,62300001.0
2005-05-02 06:16:00,135.317,135.33,135.308,135.323,73300000.0
2005-05-02 06:17:00,135.332,135.332,135.293,135.293,72400000.0
2005-05-02 06:18:00,135.28,135.299,135.277,135.299,82900001.0
2005-05-02 06:19:00,135.298,135.31,135.294,135.297,48600000.0
2005-05-02 06:20:00,135.306,135.324,135.306,135.324,9600000.0
2005-05-02 06:21:00,135.321,135.321,135.299,135.304,95499999.0
2005-05-02 06:22:00,135.302,135.321,135.3,135.31,175800000.0
2005-05-02 06:23:00,135.318,135.318,135.304,135.31,162099997.0
2005-05-02 06:24:00,135.3,135.3,135.3,135.3,11600000.0
2005-05-02 06:25:00,135.295,135.315,135.294,135.295,53500000.0
2005-05-02 06:26:00,135.286,135.297,135.281,135.287,127000002.0
2005-05-02 06:27:00,135.282,135.303,135.282,135.303,45500000.0
2005-05-02 06:28:00,135.282,135.309,135.28,135.293,85300000.0
2005-05-02 06:29:00,135.3,135.307,135.285,135.303,174999997.0
2005-05-02 06:30:00,135.288,135.291,135.285,135.287,49900000.0
2005-05-02 06:31:00,135.287,135.294,135.279,135.288,105599999.0
2005-05-02 06:32:00,135.293,135.3,135.288,135.29,100700000.0
2005-05-02 06:33:00,135.297,135.311,135.297,135.31,43200000.0
2005-05-02 06:34:00,135.314,135.32,135.303,135.314,93100000.0
2005-05-02 06:35:00,135.314,135.32,135.294,135.313,71400000.0
2005-05-02 06:36:00,135.287,135.315,135.287,135.293,80300001.0
2005-05-02 06:37:00,135.297,135.32,135.291,135.291,91600001.0
2005-05-02 06:38:00,135.287,135.305,135.282,135.305,43200000.0
2005-05-02 06:39:00,135.287,135.31,135.287,135.306,85199999.0
2005-05-02 06:40:00,135.282,135.302,135.281,135.285,180799996.0
2005-05-02 06:41:00,135.263,135.295,135.263,135.295,53400000.0
2005-05-02 06:42:00,135.268,135.294,135.261,135.274,68700000.0
2005-05-02 06:43:00,135.267,135.267,135.256,135.262,53600000.0
2005-05-02 06:44:00,135.278,135.278,135.268,135.268,56399999.0
2005-05-02 06:45:00,135.271,135.292,135.27,135.272,90100000.0
2005-05-02 06:46:00,135.273,135.301,135.272,135.289,85599999.0
2005-05-02 06:47:00,135.303,135.303,135.295,135.295,49600000.0
2005-05-02 06:48:00,135.293,135.293,135.288,135.29,95400000.0
2005-05-02 06:49:00,135.292,135.292,135.279,135.283,68099999.0
2005-05-02 06:50:00,135.29,135.295,135.285,135.293,103899999.0
2005-05-02 06:51:00,135.287,135.287,135.275,135.287,190800000.0
2005-05-02 06:52:00,135.302,135.313,135.291,135.291,73600000.0
2005-05-02 06:53:00,135.285,135.285,135.285,135.285,22600000.0
2005-05-02 06:54:00,135.294,135.313,135.294,135.3,48800000.0
2005-05-02 06:55:00,135.32,135.328,135.285,135.286,115699997.0
2005-05-02 06:56:00,135.313,135.318,135.298,135.318,135500000.0
2005-05-02 06:57:00,135.317,135.317,135.293,135.295,100500003.0
2005-05-02 06:58:00,135.292,135.317,135.292,135.308,109100000.0
2005-05-02 06:59:00,135.309,135.327,135.309,135.327,107300001.0
2005-05-02 07:00:00,135.308,135.315,135.289,135.31,134199999.0
2005-05-02 07:01:00,135.307,135.307,135.293,135.3,82200002.0
2005-05-02 07:02:00,135.293,135.295,135.293,135.293,73699999.0
2005-05-02 07:03:00,135.3,135.316,135.29,135.316,101600001.0
2005-05-02 07:04:00,135.298,135.312,135.295,135.307,150399999.0
2005-05-02 07:05:00,135.291,135.31,135.287,135.307,100300000.0
2005-05-02 07:06:00,135.306,135.313,135.301,135.301,136000002.0
2005-05-02 07:07:00,135.305,135.305,135.3,135.3,62700000.0
2005-05-02 07:08:00,135.306,135.327,135.305,135.311,48800000.0
2005-05-02 07:09:00,135.308,135.313,135.298,135.313,111399999.0
2005-05-02 07:10:00,135.315,135.315,135.31,135.315,23200000.0
2005-05-02 07:11:00,135.309,135.32,135.303,135.318,160500002.0
2005-05-02 07:12:00,135.314,135.314,135.304,135.308,86899999.0
2005-05-02 07:13:00,135.308,135.308,135.302,135.307,72399999.0
2005-05-02 07:14:00,135.322,135.332,135.291,135.303,37600000.0
2005-05-02 07:15:00,135.306,135.315,135.306,135.313,98100002.0
2005-05-02 07:16:00,135.314,135.316,135.307,135.316,83600002.0
2005-05-02 07:17:00,135.305,135.347,135.3,135.346,66400000.0
2005-05-02 07:18:00,135.316,135.333,135.316,135.333,103200002.0
2005-05-02 07:19:00,135.327,135.331,135.319,135.32,103100001.0
2005-05-02 07:20:00,135.312,135.325,135.312,135.325,74999999.0
2005-05-02 07:21:00,135.325,135.325,135.315,135.315,39200000.0
2005-05-02 07:22:00,135.32,135.325,135.317,135.317,61600001.0
2005-05-02 07:23:00,135.327,135.332,135.322,135.332,94900002.0
2005-05-02 07:24:00,135.328,135.34,135.328,135.34,72400001.0
2005-05-02 07:25:00,135.327,135.327,135.315,135.315,63200000.0
2005-05-02 07:26:00,135.33,135.335,135.328,135.33,105800003.0
2005-05-02 07:27:00,135.33,135.33,135.32,135.32,83199999.0
2005-05-02 07:28:00,135.33,135.336,135.322,135.336,136600002.0
2005-05-02 07:29:00,135.33,135.345,135.328,135.345,101500000.0
2005-05-02 07:30:00,135.301,135.343,135.296,135.311,76200000.0
2005-05-02 07:31:00,135.333,135.342,135.333,135.336,83899999.0
2005-05-02 07:32:00,135.33,135.33,135.33,135.33,4800000.0
2005-05-02 07:33:00,135.33,135.335,135.325,135.33,68400000.0
2005-05-02 07:34:00,135.328,135.351,135.325,135.351,49300000.0
2005-05-02 07:35:00,135.343,135.343,135.314,135.325,33700000.0
2005-05-02 07:36:00,135.33,135.33,135.325,135.325,34800000.0
2005-05-02 07:37:00,135.34,135.359,135.34,135.348,71500000.0
2005-05-02 07:38:00,135.345,135.361,135.345,135.35,123800002.0
2005-05-02 07:39:00,135.34,135.358,135.34,135.358,70900001.0
2005-05-02 07:40:00,135.355,135.365,135.345,135.345,111000002.0
2005-05-02 07:41:00,135.341,135.389,135.341,135.38,140100001.0
2005-05-02 07:42:00,135.36,135.379,135.359,135.359,73500000.0
2005-05-02 07:43:00,135.369,135.39,135.369,135.39,86200000.0
2005-05-02 07:44:00,135.382,135.382,135.361,135.37,65899999.0
2005-05-02 07:45:00,135.372,135.384,135.361,135.368,107399999.0
2005-05-02 07:46:00,135.368,135.368,135.346,135.35,49100000.0
2005-05-02 07:47:00,135.355,135.376,135.347,135.37,84299999.0
2005-05-02 07:48:00,135.363,135.363,135.349,135.356,82900000.0
2005-05-02 07:49:00,135.373,135.375,135.354,135.36,107300000.0
2005-05-02 07:50:00,135.362,135.362,135.347,135.362,67400000.0
2005-05-02 07:51:00,135.355,135.36,135.347,135.347,71900001.0
2005-05-02 07:52:00,135.342,135.347,135.328,135.332,143500001.0
2005-05-02 07:53:00,135.323,135.35,135.323,135.35,22400000.0
2005-05-02 07:54:00,135.329,135.339,135.327,135.335,120700000.0
2005-05-02 07:55:00,135.343,135.343,135.329,135.335,88200001.0
2005-05-02 07:56:00,135.326,135.334,135.314,135.324,66900001.0
2005-05-02 07:57:00,135.33,135.33,135.302,135.302,45100000.0
2005-05-02 07:58:00,135.317,135.329,135.296,135.296,77299999.0
2005-05-02 07:59:00,135.305,135.326,135.305,135.321,78299999.0
2005-05-02 08:00:00,135.322,135.322,135.306,135.311,138600002.0
2005-05-02 08:01:00,135.312,135.32,135.312,135.315,59900000.0
2005-05-02 08:02:00,135.333,135.335,135.309,135.309,42400000.0
2005-05-02 08:03:00,135.297,135.328,135.297,135.31,73500000.0
2005-05-02 08:04:00,135.313,135.335,135.307,135.335,118800000.0
2005-05-02 08:05:00,135.32,135.347,135.32,135.346,39200000.0
2005-05-02 08:06:00,135.341,135.341,135.321,135.333,99900000.0
2005-05-02 08:07:00,135.326,135.342,135.322,135.342,147300001.0
2005-05-02 08:08:00,135.343,135.343,135.328,135.329,24600000.0
2005-05-02 08:09:00,135.317,135.328,135.309,135.309,69500000.0
2005-05-02 08:10:00,135.31,135.328,135.301,135.325,95199998.0
2005-05-02 08:11:00,135.327,135.327,135.305,135.305,93000000.0
2005-05-02 08:12:00,135.3,135.318,135.294,135.318,105499999.0
2005-05-02 08:13:00,135.302,135.317,135.302,135.317,111900000.0
2005-05-02 08:14:00,135.318,135.32,135.315,135.32,29000000.0
2005-05-02 08:15:00,135.317,135.323,135.31,135.323,99400001.0
2005-05-02 08:16:00,135.322,135.332,135.322,135.332,16000000.0
2005-05-02 08:17:00,135.317,135.317,135.295,135.308,74100001.0
2005-05-02 08:18:00,135.315,135.315,135.302,135.306,48800000.0
2005-05-02 08:19:00,135.322,135.324,135.291,135.305,81599999.0
2005-05-02 08:20:00,135.314,135.324,135.306,135.319,168900001.0
2005-05-02 08:21:00,135.302,135.315,135.297,135.315,154500001.0
2005-05-02 08:22:00,135.317,135.317,135.31,135.31,50399999.0
2005-05-02 08:23:00,135.307,135.326,135.298,135.326,83499999.0
2005-05-02 08:24:00,135.299,135.321,135.297,135.319,81300000.0
2005-05-02 08:25:00,135.302,135.302,135.29,135.29,66399999.0
2005-05-02 08:26:00,135.307,135.307,135.287,135.292,106800003.0
2005-05-02 08:27:00,135.295,135.311,135.289,135.3,104800000.0
2005-05-02 08:28:00,135.303,135.313,135.295,135.306,86500000.0
2005-05-02 08:29:00,135.317,135.333,135.317,135.332,106399999.0
2005-05-02 08:30:00,135.333,135.348,135.333,135.345,75500000.0
2005-05-02 08:31:00,135.335,135.335,135.316,135.32,72999999.0
2005-05-02 08:32:00,135.325,135.325,135.312,135.325,107600000.0
2005-05-02 08:33:00,135.313,135.338,135.313,135.332,151300005.0
2005-05-02 08:34:00,135.323,135.353,135.323,135.353,164400000.0
2005-05-02 08:35:00,135.342,135.359,135.342,135.345,73899998.0
2005-05-02 08:36:00,135.349,135.349,135.341,135.341,144899998.0
2005-05-02 08:37:00,135.348,135.355,135.343,135.35,92600000.0
2005-05-02 08:38:00,135.353,135.368,135.353,135.368,146499998.0
2005-05-02 08:39:00,135.363,135.364,135.348,135.364,41600000.0
2005-05-02 08:40:00,135.37,135.375,135.368,135.375,37800000.0
2005-05-02 08:41:00,135.345,135.373,135.345,135.369,166699999.0
2005-05-02 08:42:00,135.37,135.372,135.352,135.37,72500000.0
2005-05-02 08:43:00,135.36,135.367,135.352,135.367,83099999.0
2005-05-02 08:44:00,135.37,135.371,135.364,135.368,103200000.0
2005-05-02 08:45:00,135.363,135.37,135.353,135.369,43200001.0
2005-05-02 08:46:00,135.356,135.376,135.349,135.36,123600002.0
2005-05-02 08:47:00,135.357,135.366,135.354,135.354,81799999.0
2005-05-02 08:48:00,135.348,135.348,135.337,135.348,86300000.0
2005-05-02 08:49:00,135.335,135.358,135.335,135.351,111699998.0
2005-05-02 08:50:00,135.349,135.351,135.34,135.346,124100001.0
2005-05-02 08:51:00,135.345,135.352,135.336,135.352,98199999.0
2005-05-02 08:52:00,135.352,135.368,135.346,135.346,158799999.0
2005-05-02 08:53:00,135.352,135.358,135.35,135.358,30900000.0
2005-05-02 08:54:00,135.371,135.377,135.371,135.373,97900000.0
2005-05-02 08:55:00,135.371,135.371,135.356,135.358,105300002.0
2005-05-02 08:56:00,135.358,135.359,135.352,135.352,161100000.0
2005-05-02 08:57:00,135.357,135.382,135.357,135.362,151199999.0
2005-05-02 08:58:00,135.37,135.384,135.362,135.362,77600000.0
2005-05-02 08:59:00,135.356,135.365,135.353,135.362,130399999.0
2005-05-02 09:00:00,135.348,135.348,135.328,135.329,75200000.0
2005-05-02 09:01:00,135.313,135.326,135.304,135.311,78300000.0
2005-05-02 09:02:00,135.301,135.343,135.301,135.343,94999998.0
2005-05-02 09:03:00,135.338,135.358,135.338,135.358,125499996.0
2005-05-02 09:04:00,135.359,135.377,135.359,135.371,65500001.0
2005-05-02 09:05:00,135.373,135.376,135.357,135.357,59199998.0
2005-05-02 09:06:00,135.349,135.377,135.349,135.377,22500000.0
2005-05-02 09:07:00,135.373,135.373,135.356,135.363,46400000.0
2005-05-02 09:08:00,135.367,135.37,135.359,135.361,51000000.0
2005-05-02 09:09:00,135.362,135.378,135.36,135.368,65800000.0
2005-05-02 09:10:00,135.345,135.375,135.345,135.375,65100000.0
2005-05-02 09:11:00,135.378,135.392,135.371,135.392,75999999.0
2005-05-02 09:12:00,135.391,135.406,135.385,135.406,199000001.0
2005-05-02 09:13:00,135.408,135.408,135.397,135.406,30000000.0
2005-05-02 09:14:00,135.417,135.431,135.416,135.43,80600000.0
2005-05-02 09:15:00,135.428,135.454,135.423,135.454,84899999.0
2005-05-02 09:16:00,135.431,135.434,135.431,135.434,27100000.0
2005-05-02 09:17:00,135.43,135.434,135.412,135.412,82200001.0
2005-05-02 09:18:00,135.424,135.429,135.407,135.429,78700002.0
2005-05-02 09:19:00,135.409,135.425,135.409,135.42,92699996.0
2005-05-02 09:20:00,135.427,135.436,135.411,135.415,71299999.0
2005-05-02 09:21:00,135.421,135.428,135.411,135.421,89599999.0
2005-05-02 09:22:00,135.425,135.425,135.408,135.419,59400000.0
2005-05-02 09:23:00,135.408,135.416,135.402,135.413,171900004.0
2005-05-02 09:24:00,135.412,135.416,135.402,135.406,47800000.0
2005-05-02 09:25:00,135.402,135.407,135.395,135.406,75100000.0
2005-05-02 09:26:00,135.402,135.414,135.402,135.41,154099998.0
2005-05-02 09:27:00,135.415,135.415,135.397,135.405,117800001.0
2005-05-02 09:28:00,135.403,135.412,135.4,135.403,102000001.0
2005-05-02 09:29:00,135.404,135.404,135.401,135.401,20000000.0
2005-05-02 09:30:00,135.413,135.422,135.413,135.414,73500000.0
2005-05-02 09:31:00,135.402,135.406,135.395,135.406,64900000.0
2005-05-02 09:32:00,135.401,135.407,135.396,135.401,58300000.0
2005-05-02 09:33:00,135.398,135.398,135.389,135.398,70700000.0
2005-05-02 09:34:00,135.391,135.402,135.389,135.389,56900000.0
2005-05-02 09:35:00,135.397,135.403,135.393,135.398,117499999.0
2005-05-02 09:36:00,135.402,135.402,135.385,135.401,99599998.0
2005-05-02 09:37:00,135.392,135.404,135.386,135.4,73800000.0
2005-05-02 09:38:00,135.398,135.398,135.388,135.392,61399998.0
2005-05-02 09:39:00,135.393,135.432,135.393,135.432,90000001.0
2005-05-02 09:40:00,135.437,135.438,135.409,135.409,53899999.0
2005-05-02 09:41:00,135.415,135.429,135.415,135.423,63100001.0
2005-05-02 09:42:00,135.417,135.429,135.41,135.427,100800000.0
2005-05-02 09:43:00,135.4,135.421,135.4,135.41,112200000.0
2005-05-02 09:44:00,135.402,135.402,135.387,135.387,92399999.0
2005-05-02 09:45:00,135.383,135.383,135.367,135.367,66300001.0
2005-05-02 09:46:00,135.358,135.372,135.358,135.369,54600000.0
2005-05-02 09:47:00,135.372,135.373,135.331,135.35,63600001.0
2005-05-02 09:48:00,135.328,135.333,135.326,135.326,176700000.0
2005-05-02 09:49:00,135.335,135.335,135.316,135.323,98300000.0
2005-05-02 09:50:00,135.309,135.337,135.309,135.321,55100000.0
2005-05-02 09:51:00,135.33,135.365,135.326,135.365,66600001.0
2005-05-02 09:52:00,135.37,135.376,135.363,135.363,58399999.0
2005-05-02 09:53:00,135.381,135.4,135.381,135.4,37800000.0
2005-05-02 09:54:00,135.411,135.423,135.411,135.423,27700000.0
2005-05-02 09:55:00,135.417,135.423,135.409,135.423,86599998.0
2005-05-02 09:56:00,135.418,135.43,135.412,135.43,125400001.0
2005-05-02 09:57:00,135.436,135.454,135.436,135.454,64700002.0
2005-05-02 09:58:00,135.465,135.465,135.452,135.464,51200000.0
2005-05-02 09:59:00,135.451,135.462,135.451,135.462,43300000.0
2005-05-02 10:00:00,135.459,135.466,135.459,135.466,13600000.0
2005-05-02 10:01:00,135.457,135.465,135.453,135.464,116100000.0
2005-05-02 10:02:00,135.467,135.467,135.449,135.461,157400000.0
2005-05-02 10:03:00,135.454,135.461,135.451,135.459,141400001.0
2005-05-02 10:04:00,135.465,135.471,135.454,135.471,169099999.0
2005-05-02 10:05:00,135.472,135.472,135.465,135.465,68899998.0
2005-05-02 10:06:00,135.473,135.475,135.463,135.463,102199999.0
2005-05-02 10:07:00,135.464,135.475,135.464,135.464,142799998.0
2005-05-02 10:08:00,135.455,135.489,135.449,135.472,75400000.0
2005-05-02 10:09:00,135.478,135.48,135.472,135.48,93299999.0
2005-05-02 10:10:00,135.49,135.495,135.486,135.492,116600001.0
2005-05-02 10:11:00,135.497,135.507,135.484,135.484,190499999.0
2005-05-02 10:12:00,135.483,135.497,135.482,135.497,111099999.0
2005-05-02 10:13:00,135.49,135.5,135.477,135.5,147400001.0
2005-05-02 10:14:00,135.503,135.503,135.489,135.496,53899999.0
2005-05-02 10:15:00,135.493,135.503,135.489,135.493,52299999.0
2005-05-02 10:16:00,135.495,135.505,135.495,135.5,87599999.0
2005-05-02 10:17:00,135.493,135.504,135.48,135.486,114000001.0
2005-05-02 10:18:00,135.486,135.489,135.476,135.481,143199998.0
2005-05-02 10:19:00,135.468,135.495,135.468,135.481,63900001.0
2005-05-02 10:20:00,135.486,135.486,135.458,135.475,101300000.0
2005-05-02 10:21:00,135.477,135.477,135.453,135.463,71500000.0
2005-05-02 10:22:00,135.463,135.49,135.454,135.49,69600000.0
2005-05-02 10:23:00,135.486,135.5,135.486,135.495,140799999.0
2005-05-02 10:24:00,135.498,135.498,135.485,135.485,84999999.0
2005-05-02 10:25:00,135.49,135.511,135.49,135.511,108899999.0
2005-05-02 10:26:00,135.495,135.495,135.475,135.475,66600000.0
2005-05-02 10:27:00,135.478,135.49,135.47,135.49,119899999.0
2005-05-02 10:28:00,135.477,135.484,135.463,135.484,35000000.0
2005-05-02 10:29:00,135.475,135.475,135.465,135.475,115500000.0
2005-05-02 10:30:00,135.485,135.485,135.475,135.48,84599999.0
2005-05-02 10:31:00,135.472,135.479,135.464,135.473,60700000.0
2005-05-02 10:32:00,135.468,135.468,135.458,135.458,38100000.0
2005-05-02 10:33:00,135.458,135.465,135.449,135.465,133899999.0
2005-05-02 10:34:00,135.456,135.456,135.454,135.454,10400000.0
2005-05-02 10:35:00,135.452,135.466,135.451,135.466,79400000.0
2005-05-02 10:36:00,135.461,135.488,135.461,135.47,154999999.0
2005-05-02 10:37:00,135.473,135.475,135.469,135.475,90899999.0
2005-05-02 10:38:00,135.48,135.485,135.478,135.478,78800000.0
2005-05-02 10:39:00,135.489,135.493,135.438,135.446,90200001.0
2005-05-02 10:40:00,135.483,135.483,135.469,135.47,113300002.0
2005-05-02 10:41:00,135.476,135.492,135.476,135.485,100000001.0
2005-05-02 10:42:00,135.478,135.48,135.466,135.471,35000000.0
2005-05-02 10:43:00,135.473,135.48,135.468,135.474,114400000.0
2005-05-02 10:44:00,135.486,135.487,135.475,135.487,86200001.0
2005-05-02 10:45:00,135.498,135.502,135.498,135.499,22400000.0
2005-05-02 10:46:00,135.498,135.507,135.491,135.507,58400000.0
2005-05-02 10:47:00,135.503,135.507,135.498,135.501,74600000.0
2005-05-02 10:48:00,135.495,135.5,135.495,135.5,24200000.0
2005-05-02 10:49:00,135.498,135.506,135.491,135.506,95500003.0
2005-05-02 10:50:00,135.51,135.515,135.505,135.51,150999998.0
2005-05-02 10:51:00,135.507,135.513,135.497,135.513,75600000.0
2005-05-02 10:52:00,135.501,135.513,135.501,135.503,105400001.0
2005-05-02 10:53:00,135.512,135.522,135.51,135.518,53100000.0
2005-05-02 10:54:00,135.515,135.524,135.506,135.509,108100001.0
2005-05-02 10:55:00,135.51,135.519,135.51,135.512,157399998.0
2005-05-02 10:56:00,135.517,135.519,135.503,135.515,78599998.0
2005-05-02 10:57:00,135.512,135.517,135.512,135.512,115499998.0
2005-05-02 10:58:00,135.51,135.513,135.504,135.504,45700000.0
2005-05-02 10:59:00,135.505,135.511,135.498,135.508,61200000.0
2005-05-02 11:00:00,135.517,135.517,135.505,135.505,84400003.0
2005-05-02 11:01:00,135.505,135.515,135.5,135.515,148199999.0
2005-05-02 11:02:00,135.51,135.523,135.508,135.52,211799999.0
2005-05-02 11:03:00,135.52,135.525,135.52,135.52,60800000.0
2005-05-02 11:04:00,135.52,135.52,135.515,135.515,94600000.0
2005-05-02 11:05:00,135.518,135.518,135.511,135.518,149799999.0
2005-05-02 11:06:00,135.513,135.518,135.511,135.518,63699999.0
2005-05-02 11:07:00,135.495,135.522,135.492,135.521,79999999.0
2005-05-02 11:08:00,135.512,135.514,135.498,135.501,128299999.0
2005-05-02 11:09:00,135.502,135.509,135.5,135.508,92099998.0
2005-05-02 11:10:00,135.499,135.506,135.499,135.506,51200000.0
2005-05-02 11:11:00,135.508,135.508,135.492,135.492,138899997.0
2005-05-02 11:12:00,135.495,135.501,135.477,135.483,83899999.0
2005-05-02 11:13:00,135.483,135.493,135.482,135.482,79400000.0
2005-05-02 11:14:00,135.473,135.485,135.473,135.485,79700000.0
2005-05-02 11:15:00,135.474,135.483,135.471,135.483,66300000.0
2005-05-02 11:16:00,135.471,135.477,135.46,135.468,54700000.0
2005-05-02 11:17:00,135.478,135.481,135.467,135.48,79999999.0
2005-05-02 11:18:00,135.485,135.485,135.47,135.47,12800000.0
2005-05-02 11:19:00,135.486,135.487,135.477,135.487,70399999.0
2005-05-02 11:20:00,135.485,135.493,135.481,135.485,122600001.0
2005-05-02 11:21:00,135.49,135.495,135.485,135.485,131300001.0
2005-05-02 11:22:00,135.485,135.49,135.485,135.49,67200000.0
2005-05-02 11:23:00,135.485,135.493,135.47,135.493,114200001.0
2005-05-02 11:24:00,135.499,135.499,135.484,135.486,113499999.0
2005-05-02 11:25:00,135.488,135.504,135.488,135.5,114899999.0
2005-05-02 11:26:00,135.465,135.507,135.456,135.499,78300000.0
2005-05-02 11:27:00,135.496,135.501,135.482,135.482,144599997.0
2005-05-02 11:28:00,135.48,135.485,135.47,135.475,69700000.0
2005-05-02 11:29:00,135.485,135.485,135.473,135.475,78900000.0
2005-05-02 11:30:00,135.486,135.493,135.483,135.493,68800000.0
2005-05-02 11:31:00,135.494,135.512,135.492,135.509,88399999.0
2005-05-02 11:32:00,135.507,135.509,135.501,135.502,60400000.0
2005-05-02 11:33:00,135.512,135.512,135.501,135.507,60100000.0
2005-05-02 11:34:00,135.511,135.511,135.494,135.498,80700000.0
2005-05-02 11:35:00,135.505,135.515,135.5,135.5,91900000.0
2005-05-02 11:36:00,135.515,135.515,135.502,135.51,122999998.0
2005-05-02 11:37:00,135.515,135.515,135.508,135.508,9600000.0
2005-05-02 11:38:00,135.509,135.509,135.497,135.502,26200000.0
2005-05-02 11:39:00,135.51,135.515,135.505,135.515,153399998.0
2005-05-02 11:40:00,135.506,135.506,135.496,135.496,36800000.0
2005-05-02 11:41:00,135.488,135.508,135.488,135.505,84600000.0
2005-05-02 11:42:00,135.51,135.513,135.502,135.502,31200000.0
2005-05-02 11:43:00,135.503,135.503,135.49,135.491,122899999.0
2005-05-02 11:44:00,135.498,135.502,135.489,135.499,119800000.0
2005-05-02 11:45:00,135.5,135.505,135.49,135.5,77099998.0
2005-05-02 11:46:00,135.495,135.5,135.495,135.495,91999999.0
2005-05-02 11:47:00,135.495,135.505,135.495,135.495,101199998.0
2005-05-02 11:48:00,135.5,135.505,135.495,135.5,89000000.0
2005-05-02 11:49:00,135.494,135.504,135.488,135.504,150500005.0
2005-05-02 11:50:00,135.496,135.502,135.489,135.493,113899999.0
2005-05-02 11:51:00,135.485,135.495,135.485,135.495,75700001.0
2005-05-02 11:52:00,135.494,135.509,135.494,135.5,149499997.0
2005-05-02 11:53:00,135.5,135.507,135.495,135.505,99399998.0
2005-05-02 11:54:00,135.502,135.502,135.487,135.49,84200000.0
2005-05-02 11:55:00,135.505,135.505,135.495,135.5,151600002.0
2005-05-02 11:56:00,135.503,135.503,135.487,135.487,63900000.0
2005-05-02 11:57:00,135.502,135.509,135.501,135.508,82399999.0
2005-05-02 11:58:00,135.508,135.51,135.503,135.509,110300000.0
2005-05-02 11:59:00,135.502,135.511,135.499,135.511,87300000.0
2005-05-02 12:00:00,135.5,135.505,135.498,135.5,81500000.0
2005-05-02 12:01:00,135.5,135.505,135.5,135.5,92600001.0
2005-05-02 12:02:00,135.5,135.505,135.495,135.497,120200001.0
2005-05-02 12:03:00,135.511,135.517,135.502,135.502,159300000.0
2005-05-02 12:04:00,135.507,135.513,135.499,135.513,67999999.0
2005-05-02 12:05:00,135.51,135.515,135.505,135.51,91299998.0
2005-05-02 12:06:00,135.515,135.527,135.515,135.527,91000002.0
2005-05-02 12:07:00,135.527,135.544,135.527,135.53,94100001.0
2005-05-02 12:08:00,135.537,135.557,135.537,135.55,44999999.0
2005-05-02 12:09:00,135.533,135.541,135.526,135.54,73500000.0
2005-05-02 12:10:00,135.546,135.547,135.535,135.539,131999998.0
2005-05-02 12:11:00,135.537,135.537,135.525,135.537,63900000.0
2005-05-02 12:12:00,135.547,135.553,135.507,135.507,106099999.0
2005-05-02 12:13:00,135.538,135.541,135.534,135.537,33200000.0
2005-05-02 12:14:00,135.539,135.541,135.525,135.532,91100000.0
2005-05-02 12:15:00,135.528,135.542,135.528,135.537,124700001.0
2005-05-02 12:16:00,135.538,135.542,135.532,135.541,65100000.0
2005-05-02 12:17:00,135.54,135.545,135.535,135.545,41900000.0
2005-05-02 12:18:00,135.528,135.54,135.524,135.536,78400000.0
2005-05-02 12:19:00,135.513,135.538,135.513,135.538,183400002.0
2005-05-02 12:20:00,135.541,135.546,135.535,135.546,88599998.0
2005-05-02 12:21:00,135.553,135.56,135.553,135.559,98300000.0
2005-05-02 12:22:00,135.553,135.567,135.553,135.567,71100000.0
2005-05-02 12:23:00,135.56,135.56,135.558,135.56,39800000.0
2005-05-02 12:24:00,135.563,135.571,135.559,135.569,41800001.0
2005-05-02 12:25:00,135.572,135.572,135.56,135.56,39199999.0
2005-05-02 12:26:00,135.569,135.576,135.568,135.576,70000001.0
2005-05-02 12:27:00,135.576,135.585,135.576,135.585,41900000.0
2005-05-02 12:28:00,135.582,135.585,135.566,135.572,121400001.0
2005-05-02 12:29:00,135.566,135.566,135.555,135.556,106699999.0
2005-05-02 12:30:00,135.555,135.565,135.555,135.565,78099999.0
2005-05-02 12:31:00,135.563,135.563,135.552,135.557,62400000.0
2005-05-02 12:32:00,135.56,135.56,135.533,135.533,96799998.0
2005-05-02 12:33:00,135.547,135.578,135.547,135.578,52699999.0
2005-05-02 12:34:00,135.568,135.583,135.566,135.58,107100001.0
2005-05-02 12:35:00,135.583,135.591,135.566,135.566,77000001.0
2005-05-02 12:36:00,135.57,135.575,135.565,135.57,107500000.0
2005-05-02 12:37:00,135.572,135.574,135.56,135.567,60000000.0
2005-05-02 12:38:00,135.556,135.575,135.556,135.573,124900000.0
2005-05-02 12:39:00,135.553,135.553,135.542,135.553,46400000.0
2005-05-02 12:40:00,135.537,135.55,135.537,135.544,66799998.0
2005-05-02 12:41:00,135.53,135.556,135.53,135.556,83699999.0
2005-05-02 12:42:00,135.556,135.556,135.54,135.54,105999996.0
2005-05-02 12:43:00,135.538,135.543,135.526,135.543,87200000.0
2005-05-02 12:44:00,135.537,135.549,135.528,135.549,46100000.0
2005-05-02 12:45:00,135.561,135.561,135.534,135.534,71900000.0
2005-05-02 12:46:00,135.545,135.567,135.545,135.555,99300000.0
2005-05-02 12:47:00,135.552,135.566,135.552,135.559,139499999.0
2005-05-02 12:48:00,135.58,135.59,135.575,135.587,131199998.0
2005-05-02 12:49:00,135.58,135.586,135.569,135.569,107999999.0
2005-05-02 12:50:00,135.573,135.573,135.553,135.559,55199999.0
2005-05-02 12:51:00,135.562,135.562,135.55,135.55,56000001.0
2005-05-02 12:52:00,135.55,135.55,135.545,135.545,103600000.0
2005-05-02 12:53:00,135.557,135.563,135.553,135.559,84900000.0
2005-05-02 12:54:00,135.543,135.562,135.543,135.559,112599999.0
2005-05-02 12:55:00,135.56,135.56,135.555,135.56,62900000.0
2005-05-02 12:56:00,135.555,135.567,135.555,135.559,102700000.0
2005-05-02 12:57:00,135.576,135.586,135.565,135.57,39400000.0
2005-05-02 12:58:00,135.573,135.591,135.573,135.59,230799999.0
2005-05-02 12:59:00,135.586,135.589,135.58,135.58,26400000.0
2005-05-02 13:00:00,135.595,135.608,135.595,135.606,38700000.0
2005-05-02 13:01:00,135.6,135.601,135.591,135.598,60999999.0
2005-05-02 13:02:00,135.599,135.601,135.593,135.596,54200000.0
2005-05-02 13:03:00,135.603,135.612,135.603,135.605,54900000.0
2005-05-02 13:04:00,135.6,135.607,135.599,135.602,63199999.0
2005-05-02 13:05:00,135.602,135.619,135.602,135.612,96700001.0
2005-05-02 13:06:00,135.613,135.623,135.605,135.619,126300001.0
2005-05-02 13:07:00,135.625,135.628,135.593,135.628,55599999.0
2005-05-02 13:08:00,135.62,135.62,135.615,135.62,43200000.0
2005-05-02 13:09:00,135.618,135.62,135.612,135.617,94300001.0
2005-05-02 13:10:00,135.609,135.618,135.608,135.618,32500000.0
2005-05-02 13:11:00,135.619,135.625,135.611,135.612,103799999.0
2005-05-02 13:12:00,135.616,135.618,135.61,135.618,44800000.0
2005-05-02 13:13:00,135.615,135.615,135.598,135.615,137800001.0
2005-05-02 13:14:00,135.603,135.607,135.595,135.602,64899998.0
2005-05-02 13:15:00,135.605,135.607,135.592,135.604,131699999.0
2005-05-02 13:16:00,135.597,135.605,135.59,135.605,57800000.0
2005-05-02 13:17:00,135.598,135.602,135.584,135.599,60800000.0
2005-05-02 13:18:00,135.595,135.597,135.582,135.597,62799998.0
2005-05-02 13:19:00,135.593,135.609,135.593,135.606,63200000.0
2005-05-02 13:20:00,135.613,135.613,135.595,135.595,28699999.0
2005-05-02 13:21:00,135.578,135.59,135.568,135.568,52000000.0
2005-05-02 13:22:00,135.557,135.574,135.55,135.574,41100000.0
2005-05-02 13:23:00,135.564,135.574,135.564,135.572,74300001.0
2005-05-02 13:24:00,135.57,135.57,135.563,135.568,76300000.0
2005-05-02 13:25:00,135.575,135.591,135.568,135.591,77700000.0
2005-05-02 13:26:00,135.585,135.585,135.569,135.575,110699997.0
2005-05-02 13:27:00,135.566,135.566,135.56,135.56,71499999.0
2005-05-02 13:28:00,135.547,135.56,135.527,135.56,148299997.0
2005-05-02 13:29:00,135.561,135.567,135.559,135.567,47200000.0
2005-05-02 13:30:00,135.562,135.571,135.55,135.566,78000000.0
2005-05-02 13:31:00,135.557,135.57,135.557,135.566,66200000.0
2005-05-02 13:32:00,135.558,135.575,135.558,135.565,126199999.0
2005-05-02 13:33:00,135.587,135.587,135.575,135.575,101199998.0
2005-05-02 13:34:00,135.562,135.582,135.562,135.582,92499999.0
2005-05-02 13:35:00,135.575,135.585,135.572,135.578,72000000.0
2005-05-02 13:36:00,135.58,135.58,135.58,135.58,16800000.0
2005-05-02 13:37:00,135.552,135.576,135.552,135.555,101499999.0
2005-05-02 13:38:00,135.577,135.577,135.569,135.573,33600001.0
2005-05-02 13:39:00,135.572,135.577,135.571,135.573,151799998.0
2005-05-02 13:40:00,135.583,135.589,135.569,135.575,131500001.0
2005-05-02 13:41:00,135.58,135.58,135.575,135.58,81400000.0
2005-05-02 13:42:00,135.579,135.579,135.577,135.578,77299999.0
2005-05-02 13:43:00,135.585,135.585,135.575,135.578,76999999.0
2005-05-02 13:44:00,135.574,135.584,135.57,135.57,133500001.0
2005-05-02 13:45:00,135.575,135.577,135.575,135.577,19700000.0
2005-05-02 13:46:00,135.586,135.586,135.57,135.57,56400001.0
2005-05-02 13:47:00,135.557,135.572,135.557,135.572,61999999.0
2005-05-02 13:48:00,135.571,135.571,135.571,135.571,19200000.0
2005-05-02 13:49:00,135.565,135.575,135.55,135.55,75899999.0
2005-05-02 13:50:00,135.536,135.546,135.536,135.546,55600000.0
2005-05-02 13:51:00,135.555,135.555,135.545,135.555,48800001.0
2005-05-02 13:52:00,135.545,135.545,135.534,135.537,52799999.0
2005-05-02 13:53:00,135.529,135.537,135.523,135.523,44800000.0
2005-05-02 13:54:00,135.536,135.546,135.536,135.546,45900000.0
2005-05-02 13:55:00,135.542,135.544,135.532,135.534,89499998.0
2005-05-02 13:56:00,135.525,135.535,135.525,135.525,54700000.0
2005-05-02 13:57:00,135.521,135.521,135.518,135.52,32600000.0
2005-05-02 13:58:00,135.535,135.542,135.531,135.534,73499998.0
2005-05-02 13:59:00,135.542,135.554,135.533,135.533,63800001.0
2005-05-02 14:00:00,135.542,135.566,135.535,135.561,66800000.0
2005-05-02 14:01:00,135.568,135.577,135.565,135.567,66700001.0
2005-05-02 14:02:00,135.565,135.575,135.564,135.573,93200001.0
2005-05-02 14:03:00,135.573,135.573,135.556,135.562,104400000.0
2005-05-02 14:04:00,135.573,135.582,135.572,135.578,125500002.0
2005-05-02 14:05:00,135.576,135.576,135.56,135.56,116299998.0
2005-05-02 14:06:00,135.545,135.545,135.524,135.533,81600001.0
2005-05-02 14:07:00,135.526,135.533,135.525,135.529,110000001.0
2005-05-02 14:08:00,135.521,135.534,135.519,135.53,82600000.0
2005-05-02 14:09:00,135.523,135.527,135.509,135.509,44200000.0
2005-05-02 14:10:00,135.502,135.523,135.471,135.471,124200002.0
2005-05-02 14:11:00,135.502,135.502,135.485,135.485,79500001.0
2005-05-02 14:12:00,135.49,135.504,135.49,135.504,56899999.0
2005-05-02 14:13:00,135.495,135.508,135.494,135.499,192200000.0
2005-05-02 14:14:00,135.499,135.506,135.499,135.506,9600000.0
2005-05-02 14:15:00,135.504,135.509,135.491,135.506,185700002.0
2005-05-02 14:16:00,135.48,135.494,135.477,135.494,40600001.0
2005-05-02 14:17:00,135.493,135.493,135.487,135.487,15200000.0
2005-05-02 14:18:00,135.47,135.478,135.461,135.475,88799999.0
2005-05-02 14:19:00,135.467,135.467,135.433,135.437,51099999.0
2005-05-02 14:20:00,135.433,135.433,135.402,135.41,119099999.0
2005-05-02 14:21:00,135.401,135.412,135.401,135.403,83900001.0
2005-05-02 14:22:00,135.396,135.404,135.373,135.398,138499998.0
2005-05-02 14:23:00,135.398,135.398,135.385,135.385,26100000.0
2005-05-02 14:24:00,135.398,135.398,135.38,135.393,40200001.0
2005-05-02 14:25:00,135.377,135.389,135.377,135.38,102099999.0
2005-05-02 14:26:00,135.397,135.397,135.382,135.382,109900000.0
2005-05-02 14:27:00,135.397,135.403,135.385,135.399,109299997.0
2005-05-02 14:28:00,135.397,135.397,135.389,135.392,108099998.0
2005-05-02 14:29:00,135.397,135.405,135.388,135.405,123100000.0
2005-05-02 14:30:00,135.396,135.403,135.394,135.394,64000000.0
2005-05-02 14:31:00,135.413,135.433,135.413,135.428,66699999.0
2005-05-02 14:32:00,135.427,135.436,135.423,135.424,123700002.0
2005-05-02 14:33:00,135.425,135.425,135.406,135.406,78099999.0
2005-05-02 14:34:00,135.402,135.411,135.4,135.401,141900000.0
2005-05-02 14:35:00,135.401,135.409,135.394,135.409,172299998.0
2005-05-02 14:36:00,135.408,135.408,135.391,135.4,89300000.0
2005-05-02 14:37:00,135.397,135.397,135.373,135.375,59200000.0
2005-05-02 14:38:00,135.369,135.387,135.365,135.38,112200000.0
2005-05-02 14:39:00,135.387,135.393,135.375,135.387,70700000.0
2005-05-02 14:40:00,135.392,135.393,135.387,135.388,76000000.0
2005-05-02 14:41:00,135.381,135.381,135.335,135.335,111500000.0
2005-05-02 14:42:00,135.322,135.322,135.294,135.306,128699999.0
2005-05-02 14:43:00,135.295,135.295,135.275,135.275,119200001.0
2005-05-02 14:44:00,135.284,135.284,135.264,135.275,94000003.0
2005-05-02 14:45:00,135.273,135.288,135.273,135.288,90200001.0
2005-05-02 14:46:00,135.28,135.28,135.267,135.271,81800002.0
2005-05-02 14:47:00,135.272,135.276,135.263,135.273,92800000.0
2005-05-02 14:48:00,135.278,135.279,135.263,135.276,151499998.0
2005-05-02 14:49:00,135.269,135.274,135.247,135.25,87999999.0
2005-05-02 14:50:00,135.239,135.244,135.229,135.234,84699999.0
2005-05-02 14:51:00,135.208,135.213,135.2,135.213,61299999.0
2005-05-02 14:52:00,135.203,135.221,135.202,135.221,79000000.0
2005-05-02 14:53:00,135.212,135.218,135.212,135.214,122500000.0
2005-05-02 14:54:00,135.211,135.217,135.205,135.205,63900000.0
2005-05-02 14:55:00,135.205,135.22,135.205,135.22,79900002.0
2005-05-02 14:56:00,135.221,135.233,135.221,135.229,236199999.0
2005-05-02 14:57:00,135.232,135.232,135.221,135.221,92300001.0
2005-05-02 14:58:00,135.213,135.213,135.199,135.199,57800000.0
2005-05-02 14:59:00,135.21,135.214,135.209,135.21,113700002.0
2005-05-02 15:00:00,135.222,135.236,135.194,135.231,90199999.0
2005-05-02 15:01:00,135.216,135.216,135.206,135.206,47000000.0
2005-05-02 15:02:00,135.203,135.203,135.192,135.198,150700004.0
2005-05-02 15:03:00,135.195,135.197,135.186,135.19,51700000.0
2005-05-02 15:04:00,135.193,135.203,135.19,135.19,73699999.0
2005-05-02 15:05:00,135.186,135.201,135.185,135.185,109099997.0
2005-05-02 15:06:00,135.193,135.201,135.191,135.191,43200000.0
2005-05-02 15:07:00,135.199,135.203,135.194,135.195,78900000.0
2005-05-02 15:08:00,135.198,135.198,135.187,135.187,72700000.0
2005-05-02 15:09:00,135.178,135.188,135.171,135.171,75499999.0
2005-05-02 15:10:00,135.166,135.186,135.166,135.186,50400000.0
2005-05-02 15:11:00,135.187,135.197,135.183,135.186,98199999.0
2005-05-02 15:12:00,135.18,135.194,135.178,135.182,102200001.0
2005-05-02 15:13:00,135.181,135.19,135.181,135.184,69899999.0
2005-05-02 15:14:00,135.193,135.202,135.191,135.199,80200000.0
2005-05-02 15:15:00,135.184,135.2,135.184,135.194,43800000.0
2005-05-02 15:16:00,135.193,135.195,135.186,135.187,158499998.0
2005-05-02 15:17:00,135.182,135.189,135.179,135.189,91400003.0
2005-05-02 15:18:00,135.199,135.199,135.196,135.196,44399999.0
2005-05-02 15:19:00,135.198,135.208,135.198,135.207,75600001.0
2005-05-02 15:20:00,135.201,135.212,135.197,135.212,76000000.0
2005-05-02 15:21:00,135.208,135.21,135.197,135.207,120600002.0
2005-05-02 15:22:00,135.205,135.213,135.205,135.213,107100000.0
2005-05-02 15:23:00,135.207,135.209,135.199,135.199,155200005.0
2005-05-02 15:24:00,135.202,135.205,135.195,135.205,75700000.0
2005-05-02 15:25:00,135.207,135.207,135.192,135.194,156700002.0
2005-05-02 15:26:00,135.208,135.216,135.205,135.205,85400000.0
2005-05-02 15:27:00,135.208,135.212,135.197,135.203,112200001.0
2005-05-02 15:28:00,135.216,135.218,135.198,135.211,59200000.0
2005-05-02 15:29:00,135.214,135.214,135.205,135.207,63200000.0
2005-05-02 15:30:00,135.199,135.199,135.192,135.194,33600000.0
2005-05-02 15:31:00,135.189,135.194,135.187,135.194,40800000.0
2005-05-02 15:32:00,135.188,135.188,135.159,135.163,94000001.0
2005-05-02 15:33:00,135.163,135.163,135.15,135.15,86099999.0
2005-05-02 15:34:00,135.154,135.17,135.154,135.16,87499999.0
2005-05-02 15:35:00,135.16,135.169,135.157,135.157,91599998.0
2005-05-02 15:36:00,135.164,135.164,135.137,135.148,174299998.0
2005-05-02 15:37:00,135.162,135.169,135.161,135.169,101299997.0
2005-05-02 15:38:00,135.164,135.178,135.164,135.178,61499999.0
2005-05-02 15:39:00,135.18,135.184,135.169,135.177,89000000.0
2005-05-02 15:40:00,135.177,135.223,135.177,135.221,89500001.0
2005-05-02 15:41:00,135.233,135.233,135.23,135.23,30500001.0
2005-05-02 15:42:00,135.225,135.225,135.219,135.219,48300000.0
2005-05-02 15:43:00,135.201,135.227,135.2,135.22,96699999.0
2005-05-02 15:44:00,135.215,135.22,135.21,135.215,169299998.0
2005-05-02 15:45:00,135.203,135.213,135.2,135.208,69100000.0
2005-05-02 15:46:00,135.203,135.203,135.198,135.198,59000001.0
2005-05-02 15:47:00,135.192,135.192,135.178,135.18,91600000.0
2005-05-02 15:48:00,135.183,135.187,135.183,135.183,59600000.0
2005-05-02 15:49:00,135.194,135.197,135.178,135.178,76400000.0
2005-05-02 15:50:00,135.181,135.188,135.168,135.177,90300000.0
2005-05-02 15:51:00,135.172,135.172,135.158,135.158,95500002.0
2005-05-02 15:52:00,135.151,135.151,135.131,135.131,78400001.0
2005-05-02 15:53:00,135.15,135.155,135.141,135.142,66300000.0
2005-05-02 15:54:00,135.145,135.157,135.136,135.145,102600001.0
2005-05-02 15:55:00,135.142,135.158,135.142,135.156,86599998.0
2005-05-02 15:56:00,135.156,135.156,135.132,135.132,29600000.0
2005-05-02 15:57:00,135.139,135.158,135.139,135.144,61799999.0
2005-05-02 15:58:00,135.145,135.169,135.145,135.169,75599998.0
2005-05-02 15:59:00,135.161,135.171,135.154,135.16,157499997.0
2005-05-02 16:00:00,135.155,135.155,135.14,135.14,107800000.0
2005-05-02 16:01:00,135.142,135.148,135.138,135.147,54300000.0
2005-05-02 16:02:00,135.145,135.145,135.124,135.124,132099998.0
2005-05-02 16:03:00,135.142,135.142,135.126,135.137,57600000.0
2005-05-02 16:04:00,135.145,135.153,135.136,135.136,38300000.0
2005-05-02 16:05:00,135.139,135.139,135.131,135.135,82100000.0
2005-05-02 16:06:00,135.141,135.145,135.129,135.129,47400000.0
2005-05-02 16:07:00,135.115,135.115,135.087,135.087,44800000.0
2005-05-02 16:08:00,135.088,135.088,135.065,135.084,87300001.0
2005-05-02 16:09:00,135.067,135.067,135.046,135.063,76699999.0
2005-05-02 16:10:00,135.059,135.059,135.024,135.04,80999999.0
2005-05-02 16:11:00,135.028,135.028,135.009,135.017,91200000.0
2005-05-02 16:12:00,135.015,135.026,135.0,135.0,26200000.0
2005-05-02 16:13:00,135.01,135.036,135.005,135.036,63200000.0
2005-05-02 16:14:00,135.043,135.048,135.025,135.045,49399999.0
2005-05-02 16:15:00,135.045,135.045,135.032,135.045,39900000.0
2005-05-02 16:16:00,135.042,135.05,135.034,135.034,57100001.0
2005-05-02 16:17:00,135.046,135.053,135.038,135.041,113800003.0
2005-05-02 16:18:00,135.047,135.054,135.042,135.054,103599999.0
2005-05-02 16:19:00,135.045,135.045,135.033,135.045,37900000.0
2005-05-02 16:20:00,135.048,135.048,135.041,135.047,27100000.0
2005-05-02 16:21:00,135.057,135.08,135.055,135.08,24700000.0
2005-05-02 16:22:00,135.078,135.114,135.078,135.113,191399997.0
2005-05-02 16:23:00,135.119,135.119,135.101,135.109,88799999.0
2005-05-02 16:24:00,135.123,135.123,135.101,135.103,156500001.0
2005-05-02 16:25:00,135.11,135.11,135.102,135.105,44100001.0
2005-05-02 16:26:00,135.098,135.102,135.093,135.093,49400000.0
2005-05-02 16:27:00,135.1,135.112,135.1,135.11,67900000.0
2005-05-02 16:28:00,135.111,135.114,135.107,135.109,120899997.0
2005-05-02 16:29:00,135.103,135.11,135.096,135.097,150499998.0
2005-05-02 16:30:00,135.097,135.103,135.084,135.103,95700001.0
2005-05-02 16:31:00,135.103,135.111,135.101,135.102,217200002.0
2005-05-02 16:32:00,135.102,135.118,135.102,135.106,43200000.0
2005-05-02 16:33:00,135.096,135.106,135.082,135.097,56900000.0
2005-05-02 16:34:00,135.091,135.098,135.085,135.085,139599999.0
2005-05-02 16:35:00,135.088,135.091,135.079,135.079,50100002.0
2005-05-02 16:36:00,135.071,135.084,135.071,135.08,145100002.0
2005-05-02 16:37:00,135.073,135.082,135.06,135.066,72600000.0
2005-05-02 16:38:00,135.08,135.085,135.075,135.085,63200001.0
2005-05-02 16:39:00,135.071,135.071,135.045,135.064,73600000.0
2005-05-02 16:40:00,135.063,135.07,135.053,135.055,44799999.0
2005-05-02 16:41:00,135.06,135.06,135.046,135.056,42700000.0
2005-05-02 16:42:00,135.06,135.06,135.033,135.035,68600001.0
2005-05-02 16:43:00,135.057,135.081,135.042,135.042,102799998.0
2005-05-02 16:44:00,135.02,135.027,135.01,135.027,193199999.0
2005-05-02 16:45:00,135.038,135.048,135.035,135.048,52800001.0
2005-05-02 16:46:00,135.044,135.044,135.029,135.043,109299998.0
2005-05-02 16:47:00,135.053,135.056,135.047,135.049,57700000.0
2005-05-02 16:48:00,135.036,135.043,135.025,135.04,157100004.0
2005-05-02 16:49:00,135.037,135.039,135.029,135.039,112000002.0
2005-05-02 16:50:00,135.047,135.058,135.038,135.038,92700001.0
2005-05-02 16:51:00,135.019,135.054,135.019,135.048,120500000.0
2005-05-02 16:52:00,135.047,135.047,135.037,135.039,101199998.0
2005-05-02 16:53:00,135.052,135.062,135.049,135.049,46800000.0
2005-05-02 16:54:00,135.052,135.061,135.048,135.052,101400002.0
2005-05-02 16:55:00,135.041,135.041,135.017,135.019,72699998.0
2005-05-02 16:56:00,135.027,135.037,135.027,135.037,64099999.0
2005-05-02 16:57:00,135.038,135.042,135.03,135.033,73100000.0
2005-05-02 16:58:00,135.031,135.031,135.006,135.013,61700000.0
2005-05-02 16:59:00,135.018,135.018,134.996,134.999,81200000.0
2005-05-02 17:00:00,134.993,134.993,134.959,134.973,98099999.0
2005-05-02 17:01:00,134.963,134.964,134.924,134.924,45400000.0
2005-05-02 17:02:00,134.938,134.954,134.923,134.954,52800000.0
2005-05-02 17:03:00,134.952,134.952,134.939,134.945,106199999.0
2005-05-02 17:04:00,134.935,134.955,134.935,134.948,198399999.0
2005-05-02 17:05:00,134.944,134.959,134.944,134.953,70299999.0
2005-05-02 17:06:00,134.968,134.968,134.962,134.965,39700001.0
2005-05-02 17:07:00,134.97,134.97,134.958,134.969,89600000.0
2005-05-02 17:08:00,134.965,134.977,134.965,134.965,95500001.0
2005-05-02 17:09:00,134.962,134.965,134.948,134.965,74600000.0
2005-05-02 17:10:00,134.968,134.968,134.955,134.955,106600000.0
2005-05-02 17:11:00,134.97,134.98,134.967,134.973,52300000.0
2005-05-02 17:12:00,134.963,134.971,134.952,134.971,45000000.0
2005-05-02 17:13:00,134.985,134.998,134.972,134.983,76000000.0
2005-05-02 17:14:00,134.983,134.985,134.98,134.985,44200000.0
2005-05-02 17:15:00,134.979,134.988,134.979,134.988,57599999.0
2005-05-02 17:16:00,134.994,135.007,134.994,135.007,135400004.0
2005-05-02 17:17:00,135.01,135.02,134.987,135.01,150400001.0
2005-05-02 17:18:00,135.012,135.012,135.005,135.01,75800000.0
2005-05-02 17:19:00,135.01,135.015,135.005,135.01,97299998.0
2005-05-02 17:20:00,135.01,135.01,135.003,135.003,67100003.0
2005-05-02 17:21:00,135.007,135.016,135.005,135.016,69099998.0
2005-05-02 17:22:00,135.019,135.035,135.009,135.015,142199999.0
2005-05-02 17:23:00,135.026,135.056,135.026,135.045,67300000.0
2005-05-02 17:24:00,135.044,135.044,135.024,135.031,116200004.0
2005-05-02 17:25:00,135.037,135.046,135.025,135.042,109399999.0
2005-05-02 17:26:00,135.046,135.056,135.022,135.056,90899999.0
2005-05-02 17:27:00,135.047,135.055,135.043,135.055,90499999.0
2005-05-02 17:28:00,135.038,135.038,135.016,135.019,70600000.0
2005-05-02 17:29:00,135.025,135.055,135.025,135.055,99099999.0
2005-05-02 17:30:00,135.035,135.049,135.035,135.049,75699999.0
2005-05-02 17:31:00,135.046,135.046,135.02,135.042,38500000.0
2005-05-02 17:32:00,135.05,135.05,135.047,135.047,63900000.0
2005-05-02 17:33:00,135.044,135.054,135.044,135.05,55000000.0
2005-05-02 17:34:00,135.06,135.086,135.06,135.086,173499997.0
2005-05-02 17:35:00,135.08,135.089,135.074,135.084,118500003.0
2005-05-02 17:36:00,135.087,135.087,135.067,135.067,78199999.0
2005-05-02 17:37:00,135.068,135.077,135.064,135.077,73800000.0
2005-05-02 17:38:00,135.068,135.068,135.054,135.068,55099999.0
2005-05-02 17:39:00,135.04,135.062,135.034,135.056,51099999.0
2005-05-02 17:40:00,135.021,135.021,135.017,135.019,34300000.0
2005-05-02 17:41:00,135.02,135.022,135.012,135.015,213199996.0
2005-05-02 17:42:00,135.02,135.046,135.018,135.037,225099997.0
2005-05-02 17:43:00,135.053,135.06,135.023,135.06,123700000.0
2005-05-02 17:44:00,135.075,135.075,135.065,135.075,109400000.0
2005-05-02 17:45:00,135.082,135.103,135.072,135.103,87800002.0
2005-05-02 17:46:00,135.085,135.108,135.073,135.108,59900001.0
2005-05-02 17:47:00,135.124,135.124,135.107,135.113,58200000.0
2005-05-02 17:48:00,135.11,135.165,135.095,135.165,73300000.0
2005-05-02 17:49:00,135.146,135.146,135.135,135.135,36900000.0
2005-05-02 17:50:00,135.126,135.126,135.093,135.093,146299999.0
2005-05-02 17:51:00,135.1,135.112,135.096,135.112,103699999.0
2005-05-02 17:52:00,135.105,135.105,135.08,135.095,160900000.0
2005-05-02 17:53:00,135.092,135.092,135.078,135.082,173199999.0
2005-05-02 17:54:00,135.117,135.14,135.112,135.14,92299999.0
2005-05-02 17:55:00,135.14,135.147,135.136,135.147,19200000.0
2005-05-02 17:56:00,135.143,135.143,135.089,135.089,48200000.0
2005-05-02 17:57:00,135.105,135.105,135.08,135.08,93799999.0
2005-05-02 17:58:00,135.063,135.063,135.051,135.056,26499999.0
2005-05-02 17:59:00,135.077,135.09,135.073,135.087,142099999.0
2005-05-02 18:00:00,135.087,135.095,135.078,135.095,77499999.0
2005-05-02 18:01:00,135.097,135.12,135.095,135.117,1357299995.0
2005-05-02 18:02:00,135.11,135.13,135.09,135.11,1282900000.0
2005-05-02 18:03:00,135.1,135.11,135.09,135.09,1282900000.0
2005-05-02 18:04:00,135.044,135.085,135.044,135.085,1282900000.0
2005-05-02 18:05:00,135.09,135.09,135.05,135.05,1574499999.0
2005-05-02 18:06:00,135.05,135.092,135.05,135.092,1030299998.0
2005-05-02 18:07:00,135.091,135.091,135.076,135.079,1786899983.0
2005-05-02 18:08:00,135.073,135.073,135.053,135.054,1624199995.0
2005-05-02 18:09:00,135.054,135.054,135.037,135.04,1112099993.0
2005-05-02 18:10:00,135.049,135.063,135.048,135.058,1042699996.0
2005-05-02 18:11:00,135.07,135.089,135.063,135.063,816099996.0
2005-05-02 18:12:00,135.062,135.091,135.062,135.065,863700004.0
2005-05-02 18:13:00,135.056,135.063,135.054,135.055,1124699999.0
2005-05-02 18:14:00,135.053,135.053,135.044,135.047,1568500002.0
2005-05-02 18:15:00,135.046,135.054,135.042,135.049,1539899996.0
2005-05-02 18:16:00,135.052,135.067,135.049,135.051,1484099987.0
2005-05-02 18:17:00,135.05,135.055,135.045,135.048,745399993.0
2005-05-02 18:18:00,135.055,135.064,135.054,135.064,588999992.0
2005-05-02 18:19:00,135.063,135.071,135.043,135.043,672700005.0
2005-05-02 18:20:00,135.038,135.048,135.033,135.035,1710399992.0
2005-05-02 18:21:00,135.038,135.045,135.033,135.04,1465299997.0
2005-05-02 18:22:00,135.039,135.045,135.027,135.043,904300001.0
2005-05-02 18:23:00,135.041,135.057,135.037,135.046,1910000005.0
2005-05-02 18:24:00,135.037,135.037,135.01,135.01,1252700004.0
2005-05-02 18:25:00,135.008,135.009,134.986,134.991,1099599994.0
2005-05-02 18:26:00,134.986,134.988,134.964,134.975,814099992.0
2005-05-02 18:27:00,134.966,134.966,134.93,134.93,940399995.0
2005-05-02 18:28:00,134.933,134.939,134.923,134.923,917199996.0
2005-05-02 18:29:00,134.916,134.919,134.901,134.915,754200001.0
2005-05-02 18:30:00,134.911,134.911,134.882,134.89,372299995.0
2005-05-02 18:31:00,134.878,134.883,134.854,134.868,845499997.0
2005-05-02 18:32:00,134.87,134.878,134.85,134.862,1469799993.0
2005-05-02 18:33:00,134.858,134.864,134.843,134.847,1539700002.0
2005-05-02 18:34:00,134.847,134.858,134.84,134.851,1173300001.0
2005-05-02 18:35:00,134.864,134.865,134.845,134.865,1465899995.0
2005-05-02 18:36:00,134.865,134.884,134.865,134.877,657900006.0
2005-05-02 18:37:00,134.884,134.891,134.872,134.88,633799993.0
2005-05-02 18:38:00,134.877,134.908,134.873,134.903,377800002.0
2005-05-02 18:39:00,134.903,134.903,134.886,134.89,350800003.0
2005-05-02 18:40:00,134.885,134.895,134.882,134.887,1212600008.0
2005-05-02 18:41:00,134.892,134.902,134.892,134.896,339399999.0
2005-05-02 18:42:00,134.889,134.889,134.868,134.877,703400000.0
2005-05-02 18:43:00,134.889,134.933,134.889,134.933,312699997.0
2005-05-02 18:44:00,134.923,134.929,134.912,134.927,457599994.0
2005-05-02 18:45:00,134.92,134.925,134.915,134.92,262400000.0
2005-05-02 18:46:00,134.92,134.925,134.915,134.925,621999998.0
2005-05-02 18:47:00,134.921,134.935,134.92,134.92,179600000.0
2005-05-02 18:48:00,134.92,134.941,134.912,134.917,494699997.0
2005-05-02 18:49:00,134.914,134.926,134.911,134.92,559199999.0
2005-05-02 18:50:00,134.917,134.922,134.905,134.918,849899991.0
2005-05-02 18:51:00,134.922,134.939,134.919,134.93,643399995.0
2005-05-02 18:52:00,134.928,134.928,134.906,134.907,680900004.0
2005-05-02 18:53:00,134.908,134.927,134.907,134.924,944499988.0
2005-05-02 18:54:00,134.925,134.938,134.899,134.923,920000004.0
2005-05-02 18:55:00,134.915,134.934,134.905,134.915,1063899997.0
2005-05-02 18:56:00,134.917,134.934,134.917,134.925,388900005.0
2005-05-02 18:57:00,134.927,134.927,134.902,134.924,603600002.0
2005-05-02 18:58:00,134.917,134.917,134.883,134.887,502299996.0
2005-05-02 18:59:00,134.878,134.907,134.878,134.907,751200001.0
2005-05-02 19:00:00,134.902,134.91,134.888,134.906,319399995.0
2005-05-02 19:01:00,134.907,134.912,134.899,134.903,346200001.0
2005-05-02 19:02:00,134.895,134.896,134.88,134.887,305099997.0
2005-05-02 19:03:00,134.881,134.893,134.872,134.888,953000004.0
2005-05-02 19:04:00,134.886,134.886,134.864,134.878,407799999.0
2005-05-02 19:05:00,134.882,134.882,134.865,134.867,550100001.0
2005-05-02 19:06:00,134.875,134.886,134.869,134.88,872600000.0
2005-05-02 19:07:00,134.88,134.885,134.873,134.875,882900004.0
2005-05-02 19:08:00,134.885,134.911,134.883,134.904,744300002.0
2005-05-02 19:09:00,134.905,134.915,134.895,134.908,753399997.0
2005-05-02 19:10:00,134.915,134.915,134.905,134.91,157599997.0
2005-05-02 19:11:00,134.921,134.933,134.915,134.915,454399997.0
2005-05-02 19:12:00,134.89,134.907,134.878,134.9,464099999.0
2005-05-02 19:13:00,134.913,134.913,134.897,134.904,54400000.0
2005-05-02 19:14:00,134.9,134.905,134.897,134.9,264099999.0
2005-05-02 19:15:00,134.895,134.912,134.892,134.912,910500004.0
2005-05-02 19:16:00,134.913,134.915,134.902,134.915,338399999.0
2005-05-02 19:17:00,134.908,134.916,134.892,134.892,498700000.0
2005-05-02 19:18:00,134.893,134.925,134.893,134.918,213900002.0
2005-05-02 19:19:00,134.921,134.932,134.895,134.905,542499999.0
2005-05-02 19:20:00,134.927,134.936,134.921,134.93,298599999.0
2005-05-02 19:21:00,134.931,134.931,134.903,134.904,553599995.0
2005-05-02 19:22:00,134.918,134.918,134.905,134.912,80800000.0
2005-05-02 19:23:00,134.925,134.925,134.913,134.92,1223899995.0
2005-05-02 19:24:00,134.931,134.947,134.926,134.939,550800001.0
2005-05-02 19:25:00,134.94,134.95,134.934,134.94,526599995.0
2005-05-02 19:26:00,134.9,134.931,134.886,134.886,1053400000.0
2005-05-02 19:27:00,134.942,134.95,134.938,134.949,659399998.0
2005-05-02 19:28:00,134.952,134.96,134.948,134.956,588599998.0
2005-05-02 19:29:00,134.962,134.962,134.94,134.94,369100000.0
2005-05-02 19:30:00,134.959,134.963,134.949,134.958,763699998.0
2005-05-02 19:31:00,134.962,134.978,134.96,134.972,660899997.0
2005-05-02 19:32:00,134.966,134.997,134.966,134.995,905899999.0
2005-05-02 19:33:00,134.984,134.984,134.956,134.984,495099996.0
2005-05-02 19:34:00,134.981,134.981,134.961,134.962,886399996.0
2005-05-02 19:35:00,134.96,135.006,134.96,135.006,719999989.0
2005-05-02 19:36:00,135.028,135.053,135.017,135.053,433200002.0
2005-05-02 19:37:00,135.053,135.053,135.046,135.046,33600000.0
2005-05-02 19:38:00,135.025,135.025,134.987,135.008,572800001.0
2005-05-02 19:39:00,135.0,135.016,134.978,134.985,718699995.0
2005-05-02 19:40:00,134.987,134.987,134.972,134.987,545699996.0
2005-05-02 19:41:00,134.984,134.995,134.978,134.982,772000002.0
2005-05-02 19:42:00,134.982,135.003,134.969,134.992,542399998.0
2005-05-02 19:43:00,134.987,134.987,134.96,134.97,88899999.0
2005-05-02 19:44:00,134.967,134.994,134.967,134.974,626299993.0
2005-05-02 19:45:00,134.97,134.975,134.965,134.97,88300001.0
2005-05-02 19:46:00,134.974,134.995,134.974,134.983,333999999.0
2005-05-02 19:47:00,134.98,134.992,134.974,134.992,176299999.0
2005-05-02 19:48:00,134.995,134.995,134.982,134.982,892199995.0
2005-05-02 19:49:00,134.991,135.002,134.981,134.992,245899998.0
2005-05-02 19:50:00,134.989,134.99,134.98,134.981,388299996.0
2005-05-02 19:51:00,134.987,134.987,134.973,134.982,269799998.0
2005-05-02 19:52:00,134.987,134.991,134.976,134.983,696799990.0
2005-05-02 19:53:00,134.99,134.995,134.985,134.99,509300006.0
2005-05-02 19:54:00,134.962,135.013,134.962,135.011,289099998.0
2005-05-02 19:55:00,134.988,134.988,134.908,134.984,240499998.0
2005-05-02 19:56:00,134.979,134.979,134.899,134.975,348200001.0
2005-05-02 19:57:00,134.978,134.984,134.95,134.97,714199999.0
2005-05-02 19:58:00,134.977,134.985,134.975,134.978,497999998.0
2005-05-02 19:59:00,134.986,134.992,134.958,134.974,671400001.0
2005-05-02 20:00:00,134.992,135.015,134.992,135.015,135999999.0
2005-05-02 20:01:00,135.018,135.02,135.003,135.017,485799998.0
2005-05-02 20:02:00,135.012,135.019,134.994,134.994,301599997.0
2005-05-02 20:03:00,134.998,135.014,134.997,135.01,333000000.0
2005-05-02 20:04:00,135.014,135.029,135.014,135.027,394999997.0
2005-05-02 20:05:00,135.047,135.047,135.029,135.039,744799994.0
2005-05-02 20:06:00,135.048,135.055,135.042,135.05,466599996.0
2005-05-02 20:07:00,135.042,135.047,135.03,135.047,261700000.0
2005-05-02 20:08:00,135.055,135.083,135.055,135.083,501599999.0
2005-05-02 20:09:00,135.083,135.083,135.052,135.069,380200004.0
2005-05-02 20:10:00,135.062,135.071,135.052,135.054,346399999.0
2005-05-02 20:11:00,135.037,135.037,134.987,134.998,842399991.0
2005-05-02 20:12:00,134.988,134.99,134.966,134.972,730899996.0
2005-05-02 20:13:00,134.959,134.966,134.951,134.965,321900001.0
2005-05-02 20:14:00,134.97,134.978,134.963,134.976,534499999.0
2005-05-02 20:15:00,134.985,134.985,134.97,134.975,743000002.0
2005-05-02 20:16:00,134.973,134.995,134.973,134.983,572300001.0
2005-05-02 20:17:00,134.987,134.999,134.986,134.996,195500001.0
2005-05-02 20:18:00,134.99,134.99,134.987,134.99,179800001.0
2005-05-02 20:19:00,134.991,135.006,134.987,134.987,541799998.0
2005-05-02 20:20:00,134.997,135.005,134.995,135.0,196499998.0
2005-05-02 20:21:00,135.0,135.005,134.995,135.0,366399998.0
2005-05-02 20:22:00,134.993,135.005,134.99,134.998,406999999.0
2005-05-02 20:23:00,135.002,135.015,134.996,135.004,559200002.0
2005-05-02 20:24:00,135.007,135.007,134.999,135.002,362199999.0
2005-05-02 20:25:00,135.003,135.025,135.003,135.025,382100000.0
2005-05-02 20:26:00,135.018,135.019,135.007,135.012,446800001.0
2005-05-02 20:27:00,135.01,135.018,135.005,135.018,777300003.0
2005-05-02 20:28:00,135.01,135.025,135.0,135.015,1071400000.0
2005-05-02 20:29:00,135.01,135.027,135.009,135.022,1131699992.0
2005-05-02 20:30:00,135.035,135.035,135.015,135.028,2020800007.0
2005-05-02 20:31:00,135.012,135.03,135.011,135.027,1330199998.0
2005-05-02 20:32:00,135.027,135.031,135.012,135.028,1081400001.0
2005-05-02 20:33:00,135.024,135.024,134.995,135.01,512799995.0
2005-05-02 20:34:00,134.998,135.0,134.989,134.998,311999999.0
2005-05-02 20:35:00,135.003,135.013,135.001,135.003,309099998.0
2005-05-02 20:36:00,135.0,135.016,134.998,135.016,508299998.0
2005-05-02 20:37:00,135.018,135.018,135.007,135.012,563800003.0
2005-05-02 20:38:00,135.017,135.025,135.009,135.019,917300003.0
2005-05-02 20:39:00,135.007,135.009,134.994,135.0,690799997.0
2005-05-02 20:40:00,134.995,135.008,134.995,135.007,963699993.0
2005-05-02 20:41:00,134.993,135.006,134.991,134.991,333499997.0
2005-05-02 20:42:00,134.982,134.99,134.974,134.989,297099998.0
2005-05-02 20:43:00,135.004,135.024,134.981,134.989,609199995.0
2005-05-02 20:44:00,134.988,135.005,134.978,134.991,860200002.0
2005-05-02 20:45:00,134.991,135.003,134.984,134.984,591099997.0
2005-05-02 20:46:00,134.991,135.004,134.986,134.992,627500001.0
2005-05-02 20:47:00,134.972,134.984,134.967,134.974,851900004.0
2005-05-02 20:48:00,134.975,134.986,134.963,134.972,710400007.0
2005-05-02 20:49:00,134.978,134.983,134.97,134.983,293300002.0
2005-05-02 20:50:00,134.983,134.997,134.98,134.994,1242300003.0
2005-05-02 20:51:00,134.998,135.017,134.998,135.009,495100003.0
2005-05-02 20:52:00,135.006,135.006,134.985,134.99,211799998.0
2005-05-02 20:53:00,134.982,135.015,134.961,134.988,672600000.0
2005-05-02 20:54:00,134.979,134.992,134.969,134.992,257600003.0
2005-05-02 20:55:00,134.989,134.999,134.968,134.985,1004599998.0
2005-05-02 20:56:00,134.975,135.004,134.965,135.002,800699999.0
2005-05-02 20:57:00,134.994,135.014,134.984,134.986,947200002.0
2005-05-02 20:58:00,134.992,134.992,134.974,134.98,1529999994.0
2005-05-02 20:59:00,134.973,134.991,134.971,134.98,1224399994.0
2005-05-02 21:00:00,134.98,134.985,134.973,134.98,1276899998.0
2005-05-02 21:01:00,134.985,134.985,134.97,134.978,715200005.0
2005-05-02 21:02:00,134.974,134.985,134.974,134.981,541500000.0
2005-05-02 21:03:00,134.983,134.995,134.973,134.984,705399994.0
2005-05-02 21:04:00,134.983,134.983,134.971,134.971,490900003.0
2005-05-02 21:05:00,134.98,134.986,134.969,134.985,487399999.0
2005-05-02 21:06:00,134.975,134.977,134.952,134.959,652700001.0
2005-05-02 21:07:00,134.96,134.965,134.952,134.96,461299996.0
2005-05-02 21:08:00,134.97,134.978,134.945,134.978,412999997.0
2005-05-02 21:09:00,134.981,134.981,134.954,134.975,253200001.0
2005-05-02 21:10:00,134.977,134.977,134.953,134.96,345299997.0
2005-05-02 21:11:00,134.954,134.963,134.944,134.958,268899997.0
2005-05-02 21:12:00,134.947,134.967,134.947,134.96,417500000.0
2005-05-02 21:13:00,134.962,134.972,134.956,134.972,576799996.0
2005-05-02 21:14:00,134.965,134.976,134.955,134.961,798200002.0
2005-05-02 21:15:00,134.958,134.961,134.95,134.953,745500000.0
2005-05-02 21:16:00,134.956,134.96,134.945,134.95,467900003.0
2005-05-02 21:17:00,134.952,134.961,134.946,134.96,743699999.0
2005-05-02 21:18:00,134.963,134.969,134.961,134.967,271599999.0
2005-05-02 21:19:00,134.955,134.968,134.953,134.967,686300001.0
2005-05-02 21:20:00,134.973,134.984,134.969,134.977,1076699994.0
2005-05-02 21:21:00,134.968,134.975,134.965,134.967,719599992.0
2005-05-02 21:22:00,134.968,134.977,134.95,134.968,838999995.0
2005-05-02 21:23:00,134.973,134.99,134.97,134.97,691700000.0
2005-05-02 21:24:00,134.975,134.985,134.97,134.978,569400002.0
2005-05-02 21:25:00,134.974,134.979,134.964,134.97,652599998.0
2005-05-02 21:26:00,134.98,134.989,134.975,134.985,313800002.0
2005-05-02 21:27:00,134.986,134.986,134.964,134.98,226500003.0
2005-05-02 21:28:00,134.974,134.979,134.972,134.978,84800002.0
2005-05-02 21:29:00,134.978,134.979,134.956,134.965,250599998.0
2005-05-02 21:30:00,134.962,134.975,134.961,134.966,289499997.0
2005-05-02 21:31:00,134.965,134.97,134.965,134.97,71699998.0
2005-05-02 21:32:00,134.98,134.984,134.965,134.984,624999999.0
2005-05-02 21:33:00,134.972,134.982,134.972,134.978,79500000.0
2005-05-02 21:34:00,134.98,134.984,134.97,134.97,242599998.0
2005-05-02 21:35:00,134.971,134.978,134.97,134.976,264900003.0
2005-05-02 21:36:00,134.98,134.983,134.973,134.983,202699999.0
2005-05-02 21:37:00,134.968,134.992,134.968,134.969,108499999.0
2005-05-02 21:38:00,134.972,134.979,134.968,134.979,106600000.0
2005-05-02 21:39:00,134.98,134.98,134.973,134.98,147099999.0
2005-05-02 21:40:00,134.981,135.002,134.981,135.002,246800001.0
2005-05-02 21:41:00,135.005,135.005,134.995,135.003,108700000.0
2005-05-02 21:42:00,135.008,135.023,135.007,135.023,374199997.0
2005-05-02 21:43:00,135.019,135.019,135.002,135.003,379300001.0
2005-05-02 21:44:00,135.01,135.013,134.997,134.999,628500000.0
2005-05-02 21:45:00,135.002,135.011,135.002,135.009,285399995.0
2005-05-02 21:46:00,135.01,135.015,135.007,135.007,460599997.0
2005-05-02 21:47:00,135.01,135.016,135.003,135.015,355100002.0
2005-05-02 21:48:00,135.008,135.02,135.008,135.015,138100001.0
2005-05-02 21:49:00,134.992,135.011,134.992,135.0,89800000.0
2005-05-02 21:50:00,134.972,135.003,134.971,134.998,142599997.0
2005-05-02 21:51:00,135.002,135.003,134.996,134.996,129300001.0
2005-05-02 21:52:00,134.987,134.999,134.987,134.988,136900000.0
2005-05-02 21:53:00,135.008,135.008,134.961,134.962,123499999.0
2005-05-02 21:54:00,134.982,134.982,134.967,134.977,121999998.0
2005-05-02 21:55:00,134.983,134.994,134.977,134.991,74900000.0
2005-05-02 21:56:00,134.988,134.988,134.965,134.983,41100000.0
2005-05-02 21:57:00,135.0,135.0,134.988,134.995,90099998.0
2005-05-02 21:58:00,134.982,135.002,134.982,135.002,65500000.0
2005-05-02 21:59:00,134.998,135.003,134.991,134.991,119100002.0
2005-05-02 22:00:00,135.003,135.022,135.0,135.022,328399999.0
2005-05-02 22:01:00,135.019,135.03,135.009,135.02,471900000.0
2005-05-02 22:02:00,135.022,135.033,135.017,135.02,437399999.0
2005-05-02 22:03:00,135.041,135.066,135.04,135.066,104699999.0
2005-05-02 22:04:00,135.074,135.075,135.06,135.07,396599995.0
2005-05-02 22:05:00,135.07,135.078,135.056,135.069,144699998.0
2005-05-02 22:06:00,135.067,135.076,135.06,135.076,91099998.0
2005-05-02 22:07:00,135.065,135.072,135.065,135.071,103900001.0
2005-05-02 22:08:00,135.075,135.092,135.073,135.092,251800001.0
2005-05-02 22:09:00,135.087,135.088,135.083,135.088,104899999.0
2005-05-02 22:10:00,135.092,135.099,135.091,135.099,150999998.0
2005-05-02 22:11:00,135.096,135.107,135.096,135.107,151600003.0
2005-05-02 22:12:00,135.108,135.117,135.107,135.11,160400002.0
2005-05-02 22:13:00,135.11,135.118,135.105,135.113,178300000.0
2005-05-02 22:14:00,135.122,135.129,135.081,135.088,81200000.0
2005-05-02 22:15:00,135.11,135.115,135.105,135.105,207600000.0
2005-05-02 22:16:00,135.076,135.121,135.076,135.114,157800001.0
2005-05-02 22:17:00,135.113,135.113,135.11,135.11,120400000.0
2005-05-02 22:18:00,135.124,135.136,135.101,135.136,130799999.0
2005-05-02 22:19:00,135.133,135.139,135.132,135.139,122300000.0
2005-05-02 22:20:00,135.138,135.138,135.13,135.136,88700000.0
2005-05-02 22:21:00,135.142,135.142,135.132,135.135,43200000.0
2005-05-02 22:22:00,135.129,135.129,135.112,135.112,152899998.0
2005-05-02 22:23:00,135.11,135.11,135.105,135.11,240900003.0
2005-05-02 22:24:00,135.11,135.11,135.105,135.108,127000002.0
2005-05-02 22:25:00,135.106,135.112,135.101,135.105,338400006.0
2005-05-02 22:26:00,135.105,135.11,135.103,135.105,115300001.0
2005-05-02 22:27:00,135.08,135.095,135.059,135.069,614399999.0
2005-05-02 22:28:00,135.1,135.1,135.071,135.071,305000000.0
2005-05-02 22:29:00,135.064,135.064,135.046,135.046,60599999.0
2005-05-02 22:30:00,135.035,135.035,135.004,135.004,126100001.0
2005-05-02 22:31:00,134.998,135.026,134.988,135.026,147099999.0
2005-05-02 22:32:00,135.033,135.041,135.021,135.041,215400001.0
2005-05-02 22:33:00,135.048,135.048,135.039,135.04,222699999.0
2005-05-02 22:34:00,135.043,135.087,135.027,135.087,251600002.0
2005-05-02 22:35:00,135.085,135.09,135.08,135.08,94799999.0
2005-05-02 22:36:00,135.083,135.091,135.078,135.085,502899997.0
2005-05-02 22:37:00,135.082,135.086,135.076,135.084,281199997.0
2005-05-02 22:38:00,135.087,135.099,135.086,135.093,134300001.0
2005-05-02 22:39:00,135.093,135.097,135.079,135.093,249400000.0
2005-05-02 22:40:00,135.081,135.093,135.055,135.081,384500001.0
2005-05-02 22:41:00,135.096,135.096,135.082,135.082,180399998.0
2005-05-02 22:42:00,135.093,135.096,135.089,135.094,190300001.0
2005-05-02 22:43:00,135.102,135.111,135.094,135.094,98899999.0
2005-05-02 22:44:00,135.064,135.086,135.025,135.066,243000000.0
2005-05-02 22:45:00,135.091,135.098,135.08,135.098,249100000.0
2005-05-02 22:46:00,135.102,135.125,135.1,135.115,98800000.0
2005-05-02 22:47:00,135.114,135.119,135.081,135.101,96300001.0
2005-05-02 22:48:00,135.105,135.11,135.1,135.105,313599998.0
2005-05-02 22:49:00,135.1,135.104,135.081,135.094,330800001.0
2005-05-02 22:50:00,135.09,135.09,135.085,135.085,124000000.0
2005-05-02 22:51:00,135.085,135.09,135.082,135.085,187300000.0
2005-05-02 22:52:00,135.094,135.099,135.083,135.099,263199998.0
2005-05-02 22:53:00,135.091,135.104,135.064,135.093,224700003.0
2005-05-02 22:54:00,135.094,135.106,135.085,135.106,94200000.0
2005-05-02 22:55:00,135.105,135.129,135.105,135.115,109599998.0
2005-05-02 22:56:00,135.108,135.13,135.094,135.105,246099999.0
2005-05-02 22:57:00,135.115,135.12,135.115,135.115,240800001.0
2005-05-02 22:58:00,135.116,135.116,135.089,135.089,129399998.0
2005-05-02 22:59:00,135.097,135.109,135.086,135.103,179000001.0
2005-05-02 23:00:00,135.125,135.125,135.118,135.118,117500000.0
2005-05-02 23:01:00,135.085,135.125,135.085,135.117,68400001.0
2005-05-02 23:02:00,135.097,135.12,135.087,135.106,126100001.0
2005-05-02 23:03:00,135.103,135.166,135.101,135.166,150900000.0
2005-05-02 23:04:00,135.15,135.167,135.143,135.156,80700000.0
2005-05-02 23:05:00,135.163,135.175,135.142,135.155,115900003.0
2005-05-02 23:06:00,135.153,135.174,135.145,135.16,104400000.0
2005-05-02 23:07:00,135.145,135.187,135.131,135.179,69000000.0
2005-05-02 23:08:00,135.158,135.177,135.155,135.167,71499999.0
2005-05-02 23:09:00,135.182,135.182,135.15,135.154,45400000.0
2005-05-02 23:10:00,135.143,135.178,135.143,135.177,113099996.0
2005-05-02 23:11:00,135.19,135.19,135.158,135.165,89899999.0
2005-05-02 23:12:00,135.169,135.169,135.14,135.15,84700000.0
2005-05-02 23:13:00,135.155,135.169,135.139,135.151,141100000.0
2005-05-02 23:14:00,135.15,135.195,135.144,135.191,190000002.0
2005-05-02 23:15:00,135.165,135.182,135.158,135.171,107600002.0
2005-05-02 23:16:00,135.177,135.186,135.154,135.167,69000000.0
2005-05-02 23:17:00,135.152,135.166,135.132,135.144,94000000.0
2005-05-02 23:18:00,135.158,135.192,135.158,135.171,143400000.0
2005-05-02 23:19:00,135.177,135.185,135.15,135.161,129600000.0
2005-05-02 23:20:00,135.15,135.185,135.142,135.168,60600000.0
2005-05-02 23:21:00,135.145,135.173,135.145,135.173,54400000.0
2005-05-02 23:22:00,135.193,135.193,135.138,135.16,89800001.0
2005-05-02 23:23:00,135.165,135.174,135.144,135.164,89900000.0
2005-05-02 23:24:00,135.166,135.18,135.142,135.16,74799999.0
2005-05-02 23:25:00,135.149,135.164,135.134,135.134,70800000.0
2005-05-02 23:26:00,135.131,135.147,135.115,135.132,104099998.0
2005-05-02 23:27:00,135.15,135.171,135.142,135.143,94400001.0
2005-05-02 23:28:00,135.146,135.164,135.142,135.142,134000000.0
2005-05-02 23:29:00,135.146,135.175,135.146,135.174,157400002.0
2005-05-02 23:30:00,135.15,135.166,135.141,135.161,128200000.0
2005-05-02 23:31:00,135.163,135.168,135.13,135.133,149500002.0
2005-05-02 23:32:00,135.152,135.175,135.115,135.115,77200000.0
2005-05-02 23:33:00,135.145,135.166,135.138,135.15,82800000.0
2005-05-02 23:34:00,135.107,135.135,135.1,135.127,64000000.0
2005-05-02 23:35:00,135.127,135.134,135.12,135.134,78400000.0
2005-05-02 23:36:00,135.125,135.135,135.123,135.125,54699999.0
2005-05-02 23:37:00,135.108,135.129,135.069,135.129,85500002.0
2005-05-02 23:38:00,135.131,135.131,135.045,135.045,109099999.0
2005-05-02 23:39:00,135.065,135.125,135.065,135.125,36500000.0
2005-05-02 23:40:00,135.115,135.115,135.075,135.075,99400000.0
2005-05-02 23:41:00,135.11,135.117,135.062,135.09,50600000.0
2005-05-02 23:42:00,135.096,135.102,135.084,135.088,105099998.0
2005-05-02 23:43:00,135.073,135.08,135.051,135.08,41000000.0
2005-05-02 23:44:00,135.057,135.08,135.057,135.079,79399998.0
2005-05-02 23:45:00,135.082,135.085,135.052,135.052,106899998.0
2005-05-02 23:46:00,135.05,135.076,135.05,135.067,73500000.0
2005-05-02 23:47:00,135.071,135.087,135.071,135.087,33100000.0
2005-05-02 23:48:00,135.087,135.097,135.086,135.097,101999999.0
2005-05-02 23:49:00,135.115,135.115,135.073,135.081,83199999.0
2005-05-02 23:50:00,135.099,135.099,135.087,135.089,95500000.0
2005-05-02 23:51:00,135.085,135.095,135.082,135.082,80700000.0
2005-05-02 23:52:00,135.075,135.087,135.075,135.076,59400000.0
2005-05-02 23:53:00,135.087,135.097,135.085,135.09,119100001.0
2005-05-02 23:54:00,135.091,135.091,135.044,135.046,97500001.0
2005-05-02 23:55:00,135.108,135.108,135.105,135.105,17000000.0
2005-05-02 23:56:00,135.118,135.126,135.11,135.118,114400000.0
2005-05-02 23:57:00,135.11,135.115,135.11,135.115,105399998.0
2005-05-02 23:58:00,135.111,135.119,135.102,135.113,170399998.0
2005-05-02 23:59:00,135.109,135.109,135.104,135.108,78399999.0
2005-05-03 00:00:00,135.08,135.09,135.08,135.082,73200000.0
2005-05-03 00:01:00,135.064,135.064,135.058,135.058,19500000.0
2005-05-03 00:02:00,135.06,135.068,135.058,135.068,62299998.0
2005-05-03 00:03:00,135.068,135.073,135.054,135.066,78700000.0
2005-05-03 00:04:00,135.06,135.063,135.055,135.06,16300000.0
2005-05-03 00:05:00,135.051,135.052,135.04,135.047,77700000.0
2005-05-03 00:06:00,135.03,135.03,135.01,135.027,116600001.0
2005-05-03 00:07:00,135.028,135.033,135.021,135.029,131000003.0
2005-05-03 00:08:00,135.031,135.033,135.021,135.021,72799999.0
2005-05-03 00:09:00,135.03,135.035,135.025,135.03,101099999.0
2005-05-03 00:10:00,135.033,135.035,135.008,135.008,94099999.0
2005-05-03 00:11:00,134.996,135.002,134.985,134.985,119500000.0
2005-05-03 00:12:00,134.975,134.975,134.965,134.975,67100002.0
2005-05-03 00:13:00,134.975,134.99,134.975,134.987,89000000.0
2005-05-03 00:14:00,134.981,135.005,134.981,135.0,57600000.0
2005-05-03 00:15:00,135.001,135.001,134.966,134.966,102299999.0
2005-05-03 00:16:00,134.988,134.995,134.972,134.995,168199996.0
2005-05-03 00:17:00,134.995,135.016,134.995,135.007,48000000.0
2005-05-03 00:18:00,134.993,135.009,134.993,135.004,152599998.0
2005-05-03 00:19:00,135.01,135.026,135.006,135.014,81599999.0
2005-05-03 00:20:00,135.017,135.025,135.005,135.025,45600000.0
2005-05-03 00:21:00,135.026,135.032,135.026,135.03,118500001.0
2005-05-03 00:22:00,135.034,135.044,135.024,135.024,60500000.0
2005-05-03 00:23:00,135.023,135.035,135.009,135.035,96900003.0
2005-05-03 00:24:00,135.031,135.031,135.006,135.006,107600001.0
2005-05-03 00:25:00,135.03,135.038,135.025,135.03,88899998.0
2005-05-03 00:26:00,135.025,135.025,134.999,134.999,42300000.0
2005-05-03 00:27:00,134.977,135.008,134.975,135.008,98399999.0
2005-05-03 00:28:00,135.021,135.035,135.021,135.022,140799999.0
2005-05-03 00:29:00,135.041,135.041,135.013,135.014,110000001.0
2005-05-03 00:30:00,135.02,135.025,135.015,135.02,108700001.0
2005-05-03 00:31:00,135.016,135.037,135.016,135.024,95200000.0
2005-05-03 00:32:00,135.015,135.018,135.013,135.018,45500000.0
2005-05-03 00:33:00,135.018,135.025,135.01,135.02,145599998.0
2005-05-03 00:34:00,135.017,135.018,135.005,135.005,74699999.0
2005-05-03 00:35:00,135.013,135.04,135.009,135.04,111099999.0
2005-05-03 00:36:00,135.04,135.04,135.025,135.025,70699999.0
2005-05-03 00:37:00,135.026,135.035,135.021,135.035,100100001.0
2005-05-03 00:38:00,135.025,135.025,135.01,135.01,62800000.0
2005-05-03 00:39:00,135.016,135.032,135.016,135.032,54800000.0
2005-05-03 00:40:00,135.03,135.03,135.02,135.03,56799999.0
2005-05-03 00:41:00,135.046,135.051,135.034,135.048,131100000.0
2005-05-03 00:42:00,135.038,135.048,135.034,135.036,127199997.0
2005-05-03 00:43:00,135.033,135.033,135.014,135.025,91999998.0
2005-05-03 00:44:00,135.019,135.027,135.008,135.013,177999997.0
2005-05-03 00:45:00,135.006,135.006,134.996,134.999,104700001.0
2005-05-03 00:46:00,134.997,134.997,134.991,134.992,69599999.0
2005-05-03 00:47:00,134.997,135.003,134.993,134.997,68699999.0
2005-05-03 00:48:00,134.999,135.011,134.989,135.011,108300000.0
2005-05-03 00:49:00,134.997,135.002,134.989,134.999,114800003.0
2005-05-03 00:50:00,135.006,135.031,134.999,135.031,55999999.0
2005-05-03 00:51:00,135.04,135.04,135.016,135.026,45300000.0
2005-05-03 00:52:00,135.039,135.076,135.039,135.072,110199999.0
2005-05-03 00:53:00,135.061,135.061,135.048,135.06,61300000.0
2005-05-03 00:54:00,135.045,135.047,135.029,135.037,83500001.0
2005-05-03 00:55:00,135.035,135.045,135.035,135.038,123199999.0
2005-05-03 00:56:00,135.039,135.042,135.031,135.032,161799997.0
2005-05-03 00:57:00,135.027,135.027,134.999,135.0,89300000.0
2005-05-03 00:58:00,135.008,135.036,135.008,135.036,89000000.0
2005-05-03 00:59:00,135.03,135.03,135.008,135.012,48000000.0
2005-05-03 01:00:00,135.013,135.031,135.013,135.023,64800000.0
2005-05-03 01:01:00,135.023,135.037,135.023,135.037,80800001.0
2005-05-03 01:02:00,135.042,135.049,135.035,135.046,65300001.0
2005-05-03 01:03:00,135.028,135.039,135.024,135.039,53500002.0
2005-05-03 01:04:00,135.039,135.046,135.025,135.038,137499998.0
2005-05-03 01:05:00,135.04,135.045,135.035,135.038,141600004.0
2005-05-03 01:06:00,135.05,135.05,135.037,135.037,42400000.0
2005-05-03 01:07:00,135.035,135.035,135.012,135.015,73200000.0
2005-05-03 01:08:00,135.016,135.025,135.016,135.025,82800002.0
2005-05-03 01:09:00,135.022,135.032,135.022,135.032,53599998.0
2005-05-03 01:10:00,135.037,135.037,135.022,135.03,156400003.0
2005-05-03 01:11:00,135.036,135.04,135.035,135.038,76700001.0
2005-05-03 01:12:00,135.015,135.044,135.015,135.04,131100002.0
2005-05-03 01:13:00,135.04,135.04,135.038,135.04,72500000.0
2005-05-03 01:14:00,135.04,135.045,135.032,135.032,54000000.0
2005-05-03 01:15:00,135.042,135.042,135.03,135.035,112000002.0
2005-05-03 01:16:00,135.045,135.045,135.035,135.045,116400000.0
2005-05-03 01:17:00,135.04,135.056,135.035,135.048,134500000.0
2005-05-03 01:18:00,135.051,135.051,135.041,135.041,62700000.0
2005-05-03 01:19:00,135.018,135.035,135.012,135.012,175300002.0
2005-05-03 01:20:00,135.04,135.045,135.037,135.045,40300000.0
2005-05-03 01:21:00,135.033,135.045,135.033,135.035,118399998.0
2005-05-03 01:22:00,135.018,135.034,135.017,135.025,88000000.0
2005-05-03 01:23:00,135.041,135.049,135.031,135.04,115999998.0
2005-05-03 01:24:00,135.033,135.033,135.001,135.005,113499998.0
2005-05-03 01:25:00,135.027,135.037,135.025,135.029,104400001.0
2005-05-03 01:26:00,135.023,135.027,135.007,135.027,155699999.0
2005-05-03 01:27:00,135.03,135.035,135.019,135.035,47100000.0
2005-05-03 01:28:00,135.031,135.038,135.018,135.033,67599999.0
2005-05-03 01:29:00,134.998,134.998,134.975,134.982,74599999.0
2005-05-03 01:30:00,134.976,134.976,134.946,134.966,99900001.0
2005-05-03 01:31:00,134.97,134.976,134.959,134.96,148499998.0
2005-05-03 01:32:00,134.959,134.959,134.945,134.953,154799999.0
2005-05-03 01:33:00,134.939,134.947,134.932,134.947,144200001.0
2005-05-03 01:34:00,134.947,134.947,134.93,134.938,107400001.0
2005-05-03 01:35:00,134.941,134.941,134.923,134.934,49800000.0
2005-05-03 01:36:00,134.919,134.937,134.916,134.928,84999999.0
2005-05-03 01:37:00,134.935,134.949,134.935,134.944,65499999.0
2005-05-03 01:38:00,134.952,134.958,134.94,134.944,164900000.0
2005-05-03 01:39:00,134.956,134.957,134.94,134.947,110500001.0
2005-05-03 01:40:00,134.952,134.955,134.944,134.944,90699998.0
2005-05-03 01:41:00,134.939,134.942,134.932,134.932,48100001.0
2005-05-03 01:42:00,134.942,134.942,134.922,134.929,99200001.0
2005-05-03 01:43:00,134.92,134.932,134.92,134.928,72699998.0
2005-05-03 01:44:00,134.93,134.932,134.92,134.92,93899999.0
2005-05-03 01:45:00,134.915,134.928,134.91,134.927,96400001.0
2005-05-03 01:46:00,134.916,134.916,134.907,134.914,95199999.0
2005-05-03 01:47:00,134.912,134.932,134.91,134.932,126300004.0
2005-05-03 01:48:00,134.915,134.92,134.913,134.92,53800000.0
2005-05-03 01:49:00,134.92,134.925,134.913,134.92,101900000.0
2005-05-03 01:50:00,134.91,134.925,134.91,134.925,116700001.0
2005-05-03 01:51:00,134.92,134.92,134.902,134.902,71699998.0
2005-05-03 01:52:00,134.911,134.925,134.911,134.925,69300001.0
2005-05-03 01:53:00,134.921,134.937,134.918,134.937,133099998.0
2005-05-03 01:54:00,134.945,134.945,134.93,134.93,44300000.0
2005-05-03 01:55:00,134.949,134.97,134.941,134.97,71199999.0
2005-05-03 01:56:00,134.97,134.973,134.959,134.969,177799997.0
2005-05-03 01:57:00,134.977,134.977,134.951,134.965,86499998.0
2005-05-03 01:58:00,134.965,134.98,134.947,134.947,208100000.0
2005-05-03 01:59:00,134.954,134.966,134.954,134.966,85599998.0
2005-05-03 02:00:00,134.965,135.001,134.957,134.991,86100001.0
2005-05-03 02:01:00,134.995,134.995,134.956,134.988,105400003.0
2005-05-03 02:02:00,134.995,135.002,134.986,135.001,97100000.0
2005-05-03 02:03:00,135.005,135.007,134.994,135.005,99900003.0
2005-05-03 02:04:00,134.997,134.997,134.978,134.983,126300002.0
2005-05-03 02:05:00,134.971,134.982,134.965,134.965,115499999.0
2005-05-03 02:06:00,134.964,134.964,134.946,134.946,80700000.0
2005-05-03 02:07:00,134.939,134.942,134.926,134.934,84700000.0
2005-05-03 02:08:00,134.935,134.938,134.932,134.936,134399995.0
2005-05-03 02:09:00,134.942,134.942,134.929,134.933,127099997.0
2005-05-03 02:10:00,134.94,134.945,134.935,134.94,56800000.0
2005-05-03 02:11:00,134.94,134.942,134.934,134.938,99100000.0
2005-05-03 02:12:00,134.935,134.943,134.935,134.938,74199999.0
2005-05-03 02:13:00,134.94,134.94,134.935,134.938,41600000.0
2005-05-03 02:14:00,134.938,134.954,134.938,134.943,147700000.0
2005-05-03 02:15:00,134.961,134.972,134.948,134.972,82900000.0
2005-05-03 02:16:00,134.975,134.98,134.97,134.98,44300000.0
2005-05-03 02:17:00,134.985,134.985,134.978,134.98,61499999.0
2005-05-03 02:18:00,134.982,134.983,134.94,134.967,81300000.0
2005-05-03 02:19:00,134.983,134.99,134.98,134.981,57900000.0
2005-05-03 02:20:00,134.982,134.982,134.969,134.97,64700002.0
2005-05-03 02:21:00,134.96,134.96,134.938,134.938,87100001.0
2005-05-03 02:22:00,134.935,134.95,134.929,134.943,68200000.0
2005-05-03 02:23:00,134.938,134.938,134.925,134.925,58100000.0
2005-05-03 02:24:00,134.928,134.929,134.923,134.927,113699997.0
2005-05-03 02:25:00,134.915,134.927,134.915,134.927,63900000.0
2005-05-03 02:26:00,134.928,134.93,134.925,134.925,104300001.0
2005-05-03 02:27:00,134.927,134.927,134.923,134.923,34899999.0
2005-05-03 02:28:00,134.917,134.928,134.917,134.928,71000001.0
2005-05-03 02:29:00,134.927,134.934,134.926,134.93,89100000.0
2005-05-03 02:30:00,134.927,134.927,134.923,134.923,25200000.0
2005-05-03 02:31:00,134.927,134.929,134.919,134.929,55200000.0
2005-05-03 02:32:00,134.91,134.927,134.904,134.916,95900000.0
2005-05-03 02:33:00,134.928,134.935,134.928,134.935,83200000.0
2005-05-03 02:34:00,134.906,134.941,134.904,134.927,89500000.0
2005-05-03 02:35:00,134.935,134.935,134.921,134.927,72399999.0
2005-05-03 02:36:00,134.922,134.936,134.919,134.93,76800001.0
2005-05-03 02:37:00,134.935,134.936,134.926,134.936,52500000.0
2005-05-03 02:38:00,134.943,134.943,134.932,134.932,92200002.0
2005-05-03 02:39:00,134.94,134.94,134.94,134.94,18500000.0
2005-05-03 02:40:00,134.939,134.939,134.93,134.931,159800003.0
2005-05-03 02:41:00,134.933,134.933,134.93,134.93,4800000.0
2005-05-03 02:42:00,134.937,134.953,134.937,134.943,46600000.0
2005-05-03 02:43:00,134.944,134.947,134.941,134.941,42900000.0
2005-05-03 02:44:00,134.946,134.946,134.933,134.933,33600000.0
2005-05-03 02:45:00,134.943,134.953,134.943,134.949,63500000.0
2005-05-03 02:46:00,134.951,134.952,134.941,134.941,170100000.0
2005-05-03 02:47:00,134.94,134.94,134.909,134.934,102900003.0
2005-05-03 02:48:00,134.936,134.936,134.928,134.928,37100000.0
2005-05-03 02:49:00,134.932,134.941,134.918,134.941,114199999.0
2005-05-03 02:50:00,134.94,134.94,134.933,134.936,142099997.0
2005-05-03 02:51:00,134.924,134.932,134.924,134.927,109800002.0
2005-05-03 02:52:00,134.921,134.935,134.921,134.935,107600000.0
2005-05-03 02:53:00,134.922,134.928,134.913,134.928,76199998.0
2005-05-03 02:54:00,134.928,134.928,134.922,134.926,52000001.0
2005-05-03 02:55:00,134.921,134.921,134.919,134.919,13600000.0
2005-05-03 02:56:00,134.923,134.929,134.921,134.923,132700002.0
2005-05-03 02:57:00,134.93,134.93,134.93,134.93,26400000.0
2005-05-03 02:58:00,134.93,134.93,134.925,134.925,18400000.0
2005-05-03 02:59:00,134.928,134.935,134.923,134.925,86099999.0
2005-05-03 03:00:00,134.938,134.942,134.927,134.927,148099999.0
2005-05-03 03:01:00,134.936,134.937,134.933,134.937,107699998.0
2005-05-03 03:02:00,134.938,134.942,134.928,134.931,55400000.0
2005-05-03 03:03:00,134.93,134.942,134.927,134.942,46099999.0
2005-05-03 03:04:00,134.942,134.945,134.935,134.94,86699999.0
2005-05-03 03:05:00,134.942,134.949,134.939,134.949,140800000.0
2005-05-03 03:06:00,134.946,134.946,134.926,134.94,57600000.0
2005-05-03 03:07:00,134.944,134.944,134.93,134.939,74700000.0
2005-05-03 03:08:00,134.938,134.947,134.938,134.947,5400000.0
2005-05-03 03:09:00,134.952,134.958,134.949,134.958,89899998.0
2005-05-03 03:10:00,134.967,134.973,134.963,134.963,81600000.0
2005-05-03 03:11:00,134.972,134.977,134.972,134.977,143000002.0
2005-05-03 03:12:00,134.975,134.99,134.975,134.983,92900001.0
2005-05-03 03:13:00,134.995,135.0,134.986,134.99,118200002.0
2005-05-03 03:14:00,134.995,135.0,134.995,135.0,20800000.0
2005-05-03 03:15:00,135.015,135.022,134.997,134.997,52000000.0
2005-05-03 03:16:00,135.017,135.018,135.0,135.017,116900000.0
2005-05-03 03:17:00,135.023,135.023,135.007,135.013,65800001.0
2005-05-03 03:18:00,135.007,135.02,134.997,135.02,72299999.0
2005-05-03 03:19:00,135.025,135.04,135.02,135.025,82800001.0
2005-05-03 03:20:00,135.025,135.054,135.025,135.043,91399999.0
2005-05-03 03:21:00,135.04,135.046,135.018,135.046,154299999.0
2005-05-03 03:22:00,135.007,135.047,135.007,135.018,102199999.0
2005-05-03 03:23:00,135.013,135.049,135.003,135.036,93199998.0
2005-05-03 03:24:00,135.045,135.087,135.033,135.082,97300002.0
2005-05-03 03:25:00,135.045,135.092,135.045,135.088,104300000.0
2005-05-03 03:26:00,135.076,135.087,135.075,135.087,78600001.0
2005-05-03 03:27:00,135.073,135.073,135.013,135.057,76900000.0
2005-05-03 03:28:00,135.065,135.076,135.06,135.066,61100000.0
2005-05-03 03:29:00,135.069,135.127,135.069,135.127,137299999.0
2005-05-03 03:30:00,135.12,135.133,135.108,135.128,88700002.0
2005-05-03 03:31:00,135.132,135.139,135.119,135.129,130800002.0
2005-05-03 03:32:00,135.126,135.126,135.114,135.12,84500000.0
2005-05-03 03:33:00,135.116,135.116,135.094,135.101,116500000.0
2005-05-03 03:34:00,135.097,135.111,135.097,135.107,49600000.0
2005-05-03 03:35:00,135.106,135.106,135.09,135.09,56499999.0
2005-05-03 03:36:00,135.087,135.093,135.087,135.093,43099999.0
2005-05-03 03:37:00,135.093,135.098,135.085,135.098,85700001.0
2005-05-03 03:38:00,135.096,135.096,135.079,135.088,77899999.0
2005-05-03 03:39:00,135.087,135.093,135.081,135.093,99800001.0
2005-05-03 03:40:00,135.073,135.089,135.073,135.078,132700000.0
2005-05-03 03:41:00,135.079,135.082,135.076,135.082,38900000.0
2005-05-03 03:42:00,135.083,135.086,135.081,135.083,69700000.0
2005-05-03 03:43:00,135.078,135.089,135.076,135.076,86399999.0
2005-05-03 03:44:00,135.072,135.072,135.037,135.065,124600001.0
2005-05-03 03:45:00,135.067,135.067,135.052,135.065,87799999.0
2005-05-03 03:46:00,135.065,135.065,135.06,135.065,41600001.0
2005-05-03 03:47:00,135.065,135.075,135.06,135.062,38400000.0
2005-05-03 03:48:00,135.057,135.067,135.057,135.067,45300000.0
2005-05-03 03:49:00,135.064,135.066,135.064,135.066,8000000.0
2005-05-03 03:50:00,135.058,135.07,135.053,135.07,97500002.0
2005-05-03 03:51:00,135.04,135.04,135.005,135.012,37000000.0
2005-05-03 03:52:00,135.034,135.036,135.034,135.036,21599999.0
2005-05-03 03:53:00,135.037,135.042,135.029,135.039,158200003.0
2005-05-03 03:54:00,135.039,135.048,135.018,135.018,89900003.0
2005-05-03 03:55:00,135.04,135.042,135.027,135.027,47600000.0
2005-05-03 03:56:00,134.995,134.995,134.98,134.98,23200000.0
2005-05-03 03:57:00,134.968,134.98,134.948,134.98,141500002.0
2005-05-03 03:58:00,134.993,135.003,134.993,134.998,118300000.0
2005-05-03 03:59:00,134.998,134.998,134.985,134.988,41400000.0
2005-05-03 04:00:00,134.988,135.029,134.988,135.022,204599998.0
2005-05-03 04:01:00,135.015,135.034,135.011,135.026,167200001.0
2005-05-03 04:02:00,135.03,135.036,135.02,135.02,107900000.0
2005-05-03 04:03:00,135.022,135.025,135.012,135.025,45600000.0
2005-05-03 04:04:00,135.028,135.028,135.013,135.027,29100000.0
2005-05-03 04:05:00,135.037,135.046,135.023,135.032,128400000.0
2005-05-03 04:06:00,135.033,135.056,135.03,135.052,139899999.0
2005-05-03 04:07:00,135.063,135.079,135.052,135.073,35000000.0
2005-05-03 04:08:00,135.082,135.094,135.074,135.094,70900000.0
2005-05-03 04:09:00,135.09,135.091,135.059,135.07,180099998.0
2005-05-03 04:10:00,135.065,135.072,135.065,135.065,90399998.0
2005-05-03 04:11:00,135.076,135.076,135.052,135.066,108700000.0
2005-05-03 04:12:00,135.021,135.057,135.014,135.046,112700000.0
2005-05-03 04:13:00,135.062,135.068,135.062,135.063,32400000.0
2005-05-03 04:14:00,135.059,135.07,135.059,135.067,159800002.0
2005-05-03 04:15:00,135.061,135.068,135.061,135.065,32900000.0
2005-05-03 04:16:00,135.047,135.054,135.04,135.04,80800000.0
2005-05-03 04:17:00,135.052,135.06,135.048,135.059,102699999.0
2005-05-03 04:18:00,135.055,135.058,135.051,135.051,77000002.0
2005-05-03 04:19:00,135.05,135.059,135.045,135.052,133699998.0
2005-05-03 04:20:00,135.041,135.041,135.023,135.023,122999997.0
2005-05-03 04:21:00,135.03,135.035,135.025,135.03,69000000.0
2005-05-03 04:22:00,135.028,135.037,135.023,135.037,129000002.0
2005-05-03 04:23:00,135.032,135.046,135.032,135.046,63400000.0
2005-05-03 04:24:00,135.044,135.053,135.044,135.05,93799999.0
2005-05-03 04:25:00,135.043,135.059,135.043,135.057,43600000.0
2005-05-03 04:26:00,135.063,135.069,135.06,135.063,47100000.0
2005-05-03 04:27:00,135.049,135.059,135.032,135.054,119000002.0
2005-05-03 04:28:00,135.06,135.065,135.055,135.06,112000000.0
2005-05-03 04:29:00,135.054,135.061,135.047,135.051,160100001.0
2005-05-03 04:30:00,135.052,135.052,135.016,135.017,118800000.0
2005-05-03 04:31:00,135.052,135.074,135.052,135.07,51999999.0
2005-05-03 04:32:00,135.071,135.071,135.049,135.063,150400000.0
2005-05-03 04:33:00,135.062,135.062,135.048,135.055,99099998.0
2005-05-03 04:34:00,135.063,135.063,135.052,135.052,48100000.0
2005-05-03 04:35:00,135.057,135.059,135.045,135.045,58800000.0
2005-05-03 04:36:00,135.053,135.056,135.053,135.055,35400001.0
2005-05-03 04:37:00,135.063,135.063,135.05,135.052,76200000.0
2005-05-03 04:38:00,135.052,135.052,135.037,135.037,56700000.0
2005-05-03 04:39:00,135.044,135.06,135.043,135.052,98299998.0
2005-05-03 04:40:00,135.063,135.063,135.044,135.048,31200000.0
2005-05-03 04:41:00,135.061,135.09,135.061,135.09,50900001.0
2005-05-03 04:42:00,135.088,135.101,135.088,135.101,64800001.0
2005-05-03 04:43:00,135.093,135.096,135.093,135.094,6400000.0
2005-05-03 04:44:00,135.1,135.124,135.082,135.124,170699998.0
2005-05-03 04:45:00,135.14,135.157,135.134,135.157,134099999.0
2005-05-03 04:46:00,135.163,135.166,135.14,135.15,150500002.0
2005-05-03 04:47:00,135.147,135.147,135.101,135.112,48800000.0
2005-05-03 04:48:00,135.104,135.128,135.104,135.114,44499999.0
2005-05-03 04:49:00,135.12,135.131,135.101,135.131,94299997.0
2005-05-03 04:50:00,135.137,135.155,135.137,135.155,68600001.0
2005-05-03 04:51:00,135.16,135.164,135.155,135.155,68800000.0
2005-05-03 04:52:00,135.148,135.155,135.14,135.151,78300000.0
2005-05-03 04:53:00,135.151,135.158,135.144,135.15,159000001.0
2005-05-03 04:54:00,135.152,135.154,135.137,135.15,189199998.0
2005-05-03 04:55:00,135.153,135.153,135.146,135.148,140899999.0
2005-05-03 04:56:00,135.148,135.148,135.123,135.133,98599999.0
2005-05-03 04:57:00,135.138,135.139,135.132,135.138,63700001.0
2005-05-03 04:58:00,135.128,135.148,135.126,135.14,80099999.0
2005-05-03 04:59:00,135.136,135.143,135.135,135.138,64300000.0
2005-05-03 05:00:00,135.14,135.145,135.132,135.137,47600000.0
2005-05-03 05:01:00,135.136,135.144,135.132,135.14,81399999.0
2005-05-03 05:02:00,135.132,135.137,135.128,135.137,79100000.0
2005-05-03 05:03:00,135.133,135.133,135.097,135.097,65799999.0
2005-05-03 05:04:00,135.086,135.097,135.086,135.097,128099998.0
2005-05-03 05:05:00,135.086,135.092,135.069,135.09,68099998.0
2005-05-03 05:06:00,135.088,135.094,135.084,135.084,92299999.0
2005-05-03 05:07:00,135.079,135.1,135.079,135.1,51200000.0
2005-05-03 05:08:00,135.108,135.12,135.103,135.104,35200000.0
2005-05-03 05:09:00,135.106,135.113,135.098,135.113,45799999.0
2005-05-03 05:10:00,135.113,135.117,135.111,135.111,56599999.0
2005-05-03 05:11:00,135.11,135.11,135.084,135.109,32200000.0
2005-05-03 05:12:00,135.075,135.102,135.075,135.091,139400000.0
2005-05-03 05:13:00,135.112,135.112,135.097,135.097,56999998.0
2005-05-03 05:14:00,135.12,135.12,135.092,135.104,125300000.0
2005-05-03 05:15:00,135.102,135.102,135.091,135.102,134700000.0
2005-05-03 05:16:00,135.1,135.112,135.1,135.112,121200001.0
2005-05-03 05:17:00,135.095,135.105,135.095,135.095,121800001.0
2005-05-03 05:18:00,135.105,135.105,135.1,135.1,59899999.0
2005-05-03 05:19:00,135.104,135.115,135.104,135.115,27900000.0
2005-05-03 05:20:00,135.136,135.136,135.117,135.117,29200000.0
2005-05-03 05:21:00,135.108,135.115,135.1,135.115,62000000.0
2005-05-03 05:22:00,135.125,135.145,135.125,135.137,59999999.0
2005-05-03 05:23:00,135.117,135.147,135.115,135.147,56600000.0
2005-05-03 05:24:00,135.145,135.145,135.14,135.142,82800001.0
2005-05-03 05:25:00,135.121,135.121,135.112,135.112,54100001.0
2005-05-03 05:26:00,135.115,135.126,135.105,135.126,128400003.0
2005-05-03 05:27:00,135.127,135.127,135.118,135.126,41100000.0
2005-05-03 05:28:00,135.133,135.138,135.133,135.138,86599999.0
2005-05-03 05:29:00,135.135,135.135,135.12,135.135,51300000.0
2005-05-03 05:30:00,135.118,135.128,135.11,135.116,118199999.0
2005-05-03 05:31:00,135.13,135.13,135.13,135.13,1400000.0
2005-05-03 05:32:00,135.142,135.142,135.129,135.129,87600001.0
2005-05-03 05:33:00,135.145,135.145,135.135,135.145,86400000.0
2005-05-03 05:34:00,135.137,135.14,135.137,135.14,16800000.0
2005-05-03 05:35:00,135.128,135.138,135.116,135.124,163399998.0
2005-05-03 05:36:00,135.135,135.145,135.135,135.145,21599999.0
2005-05-03 05:37:00,135.132,135.145,135.132,135.14,69400000.0
2005-05-03 05:38:00,135.14,135.14,135.14,135.14,32800000.0
2005-05-03 05:39:00,135.135,135.144,135.122,135.129,149499998.0
2005-05-03 05:40:00,135.14,135.145,135.133,135.145,118199999.0
2005-05-03 05:41:00,135.138,135.138,135.132,135.133,96399999.0
2005-05-03 05:42:00,135.138,135.138,135.138,135.138,800000.0
2005-05-03 05:43:00,135.141,135.142,135.126,135.135,78000001.0
2005-05-03 05:44:00,135.132,135.132,135.117,135.127,76000000.0
2005-05-03 05:45:00,135.132,135.133,135.106,135.114,157299999.0
2005-05-03 05:46:00,135.077,135.106,135.077,135.09,102799999.0
2005-05-03 05:47:00,135.095,135.105,135.095,135.1,106899999.0
2005-05-03 05:48:00,135.093,135.093,135.084,135.087,69299999.0
2005-05-03 05:49:00,135.09,135.09,135.052,135.058,105500000.0
2005-05-03 05:50:00,135.053,135.055,135.043,135.048,148799999.0
2005-05-03 05:51:00,135.05,135.056,135.045,135.052,82199998.0
2005-05-03 05:52:00,135.043,135.057,135.043,135.054,97599999.0
2005-05-03 05:53:00,135.06,135.06,135.052,135.057,49500001.0
2005-05-03 05:54:00,135.06,135.06,135.06,135.06,17400000.0
2005-05-03 05:55:00,135.054,135.054,135.033,135.033,130800003.0
2005-05-03 05:56:00,135.035,135.046,135.035,135.044,84999998.0
2005-05-03 05:57:00,135.036,135.048,135.036,135.041,19000000.0
2005-05-03 05:58:00,135.04,135.045,135.03,135.04,46500000.0
2005-05-03 05:59:00,135.038,135.04,135.029,135.04,74299999.0
2005-05-03 06:00:00,135.042,135.054,135.035,135.043,109399999.0
2005-05-03 06:01:00,135.04,135.051,135.04,135.047,39099999.0
2005-05-03 06:02:00,135.05,135.05,135.05,135.05,33200001.0
2005-05-03 06:03:00,135.053,135.067,135.053,135.057,119000001.0
2005-05-03 06:04:00,135.07,135.076,135.064,135.064,92100000.0
2005-05-03 06:05:00,135.069,135.069,135.049,135.063,72299998.0
2005-05-03 06:06:00,135.059,135.063,135.05,135.053,129800000.0
2005-05-03 06:07:00,135.041,135.045,135.029,135.037,88800000.0
2005-05-03 06:08:00,135.045,135.045,135.026,135.037,69100000.0
2005-05-03 06:09:00,135.037,135.043,135.029,135.032,74900002.0
2005-05-03 06:10:00,135.042,135.049,135.041,135.045,63600000.0
2005-05-03 06:11:00,135.048,135.048,135.035,135.047,55900000.0
2005-05-03 06:12:00,135.03,135.044,135.017,135.03,101700000.0
2005-05-03 06:13:00,135.047,135.059,135.045,135.052,107300001.0
2005-05-03 06:14:00,135.064,135.064,135.052,135.052,24800000.0
2005-05-03 06:15:00,135.055,135.055,135.043,135.045,26400000.0
2005-05-03 06:16:00,135.05,135.055,135.043,135.05,93099998.0
2005-05-03 06:17:00,135.051,135.062,135.047,135.062,65600000.0
2005-05-03 06:18:00,135.06,135.07,135.045,135.055,124999999.0
2005-05-03 06:19:00,135.068,135.075,135.06,135.067,75500000.0
2005-05-03 06:20:00,135.061,135.069,135.061,135.069,4800000.0
2005-05-03 06:21:00,135.055,135.055,135.044,135.047,121499999.0
2005-05-03 06:22:00,135.045,135.054,135.043,135.043,45600000.0
2005-05-03 06:23:00,135.045,135.045,135.03,135.04,106500001.0
2005-05-03 06:24:00,135.037,135.037,135.03,135.035,96199998.0
2005-05-03 06:25:00,135.045,135.045,135.035,135.04,37800000.0
2005-05-03 06:26:00,135.042,135.05,135.042,135.042,39300000.0
2005-05-03 06:27:00,135.047,135.053,135.044,135.053,60000001.0
2005-05-03 06:28:00,135.023,135.048,135.01,135.01,131499999.0
2005-05-03 06:29:00,135.05,135.05,135.05,135.05,10200000.0
2005-05-03 06:30:00,135.048,135.048,135.04,135.04,68800001.0
2005-05-03 06:31:00,135.05,135.05,135.05,135.05,76299999.0
2005-05-03 06:32:00,135.054,135.062,135.052,135.057,123800001.0
2005-05-03 06:33:00,135.052,135.057,135.052,135.057,33899999.0
2005-05-03 06:34:00,135.055,135.061,135.041,135.061,122300002.0
2005-05-03 06:35:00,135.058,135.065,135.054,135.065,83799999.0
2005-05-03 06:36:00,135.072,135.072,135.059,135.063,60199999.0
2005-05-03 06:37:00,135.068,135.071,135.064,135.064,10400000.0
2005-05-03 06:38:00,135.06,135.06,135.053,135.055,29099999.0
2005-05-03 06:39:00,135.065,135.065,135.06,135.06,15200000.0
2005-05-03 06:40:00,135.055,135.065,135.055,135.055,126300002.0
2005-05-03 06:41:00,135.059,135.067,135.055,135.067,105100001.0
2005-05-03 06:42:00,135.067,135.067,135.058,135.058,38200001.0
2005-05-03 06:43:00,135.063,135.068,135.062,135.064,39200000.0
2005-05-03 06:44:00,135.072,135.072,135.061,135.062,51100001.0
2005-05-03 06:45:00,135.066,135.066,135.059,135.059,23200000.0
2005-05-03 06:46:00,135.059,135.074,135.054,135.062,109499997.0
2005-05-03 06:47:00,135.052,135.067,135.052,135.061,121500000.0
2005-05-03 06:48:00,135.061,135.061,135.05,135.05,84999998.0
2005-05-03 06:49:00,135.052,135.06,135.04,135.057,91100000.0
2005-05-03 06:50:00,135.05,135.063,135.05,135.055,118099998.0
2005-05-03 06:51:00,135.052,135.062,135.049,135.058,127800002.0
2005-05-03 06:52:00,135.058,135.065,135.05,135.05,137300000.0
2005-05-03 06:53:00,135.055,135.055,135.055,135.055,26400000.0
2005-05-03 06:54:00,135.04,135.081,135.033,135.081,167900004.0
2005-05-03 06:55:00,135.064,135.069,135.059,135.059,186100002.0
2005-05-03 06:56:00,135.072,135.072,135.057,135.06,55500000.0
2005-05-03 06:57:00,135.068,135.068,135.057,135.068,80900001.0
2005-05-03 06:58:00,135.068,135.082,135.064,135.082,126000000.0
2005-05-03 06:59:00,135.077,135.083,135.072,135.072,96200000.0
2005-05-03 07:00:00,135.075,135.077,135.063,135.077,80599999.0
2005-05-03 07:01:00,135.06,135.081,135.06,135.077,81999998.0
2005-05-03 07:02:00,135.079,135.101,135.079,135.101,41199999.0
2005-05-03 07:03:00,135.107,135.115,135.101,135.111,122400002.0
2005-05-03 07:04:00,135.106,135.106,135.095,135.103,90700001.0
2005-05-03 07:05:00,135.08,135.101,135.08,135.097,163999997.0
2005-05-03 07:06:00,135.098,135.1,135.089,135.09,91800001.0
2005-05-03 07:07:00,135.091,135.099,135.09,135.09,112800003.0
2005-05-03 07:08:00,135.09,135.095,135.08,135.088,100000001.0
2005-05-03 07:09:00,135.09,135.1,135.09,135.093,55500000.0
2005-05-03 07:10:00,135.082,135.088,135.074,135.086,90100000.0
2005-05-03 07:11:00,135.082,135.096,135.08,135.096,159000001.0
2005-05-03 07:12:00,135.104,135.11,135.097,135.098,61400000.0
2005-05-03 07:13:00,135.092,135.097,135.092,135.092,50300000.0
2005-05-03 07:14:00,135.088,135.106,135.088,135.1,100099999.0
2005-05-03 07:15:00,135.096,135.109,135.093,135.1,96200001.0
2005-05-03 07:16:00,135.103,135.115,135.103,135.104,54400000.0
2005-05-03 07:17:00,135.093,135.093,135.078,135.093,120900004.0
2005-05-03 07:18:00,135.083,135.087,135.062,135.081,116400000.0
2005-05-03 07:19:00,135.073,135.095,135.073,135.085,132399998.0
2005-05-03 07:20:00,135.075,135.095,135.055,135.055,128300000.0
2005-05-03 07:21:00,135.08,135.09,135.071,135.075,148800000.0
2005-05-03 07:22:00,135.076,135.082,135.071,135.076,105199998.0
2005-05-03 07:23:00,135.071,135.084,135.06,135.084,45500000.0
2005-05-03 07:24:00,135.068,135.079,135.064,135.075,89100000.0
2005-05-03 07:25:00,135.067,135.08,135.066,135.08,119899999.0
2005-05-03 07:26:00,135.075,135.081,135.069,135.077,99000000.0
2005-05-03 07:27:00,135.078,135.088,135.066,135.088,172799998.0
2005-05-03 07:28:00,135.08,135.092,135.067,135.092,87100000.0
2005-05-03 07:29:00,135.089,135.1,135.084,135.089,87099999.0
2005-05-03 07:30:00,135.084,135.096,135.076,135.096,54600000.0
2005-05-03 07:31:00,135.092,135.104,135.067,135.07,170900001.0
2005-05-03 07:32:00,135.072,135.092,135.072,135.079,99099999.0
2005-05-03 07:33:00,135.072,135.079,135.066,135.069,101400001.0
2005-05-03 07:34:00,135.073,135.073,135.06,135.067,53200000.0
2005-05-03 07:35:00,135.06,135.06,135.045,135.055,72600002.0
2005-05-03 07:36:00,135.064,135.071,135.064,135.07,32800000.0
2005-05-03 07:37:00,135.074,135.078,135.068,135.068,126399999.0
2005-05-03 07:38:00,135.067,135.075,135.061,135.075,28300000.0
2005-05-03 07:39:00,135.075,135.082,135.061,135.071,94000001.0
2005-05-03 07:40:00,135.061,135.079,135.055,135.071,104100000.0
2005-05-03 07:41:00,135.05,135.062,135.05,135.06,162900000.0
2005-05-03 07:42:00,135.045,135.045,135.031,135.039,150800000.0
2005-05-03 07:43:00,135.04,135.051,135.027,135.027,45900000.0
2005-05-03 07:44:00,135.01,135.016,134.997,134.997,109099999.0
2005-05-03 07:45:00,135.0,135.0,134.982,134.99,171300000.0
2005-05-03 07:46:00,134.991,134.995,134.991,134.991,32000000.0
2005-05-03 07:47:00,134.996,134.997,134.987,134.997,86699998.0
2005-05-03 07:48:00,134.998,135.01,134.993,135.0,152299999.0
2005-05-03 07:49:00,134.995,134.995,134.975,134.975,87200000.0
2005-05-03 07:50:00,134.982,134.993,134.982,134.989,71899999.0
2005-05-03 07:51:00,134.972,134.98,134.952,134.966,154799999.0
2005-05-03 07:52:00,134.951,134.958,134.936,134.945,105899999.0
2005-05-03 07:53:00,134.938,134.938,134.914,134.922,71299999.0
2005-05-03 07:54:00,134.908,134.924,134.9,134.921,125899998.0
2005-05-03 07:55:00,134.918,134.921,134.905,134.908,139199998.0
2005-05-03 07:56:00,134.888,134.907,134.878,134.901,145399996.0
2005-05-03 07:57:00,134.897,134.934,134.897,134.927,68799999.0
2005-05-03 07:58:00,134.928,134.938,134.924,134.936,102699999.0
2005-05-03 07:59:00,134.947,134.985,134.947,134.985,74300000.0
2005-05-03 08:00:00,134.985,135.016,134.985,135.016,141999999.0
2005-05-03 08:01:00,135.017,135.017,134.999,135.014,214000002.0
2005-05-03 08:02:00,135.011,135.011,134.991,134.996,23700000.0
2005-05-03 08:03:00,134.981,135.011,134.981,135.011,97300002.0
2005-05-03 08:04:00,135.017,135.017,135.002,135.008,110100000.0
2005-05-03 08:05:00,134.995,135.001,134.988,135.001,99799998.0
2005-05-03 08:06:00,134.993,134.993,134.978,134.992,137400004.0
2005-05-03 08:07:00,135.012,135.017,135.007,135.007,161999998.0
2005-05-03 08:08:00,135.008,135.011,135.003,135.01,76500000.0
2005-05-03 08:09:00,135.015,135.015,135.01,135.01,60000000.0
2005-05-03 08:10:00,135.033,135.033,135.024,135.032,148200001.0
2005-05-03 08:11:00,135.042,135.042,135.014,135.014,172500001.0
2005-05-03 08:12:00,135.011,135.019,135.005,135.019,95500002.0
2005-05-03 08:13:00,135.0,135.027,135.0,135.021,58400000.0
2005-05-03 08:14:00,135.033,135.11,135.033,135.11,51800000.0
2005-05-03 08:15:00,135.11,135.11,135.105,135.109,111300000.0
2005-05-03 08:16:00,135.108,135.121,135.1,135.121,121500000.0
2005-05-03 08:17:00,135.111,135.132,135.107,135.119,171799999.0
2005-05-03 08:18:00,135.107,135.114,135.102,135.113,44100000.0
2005-05-03 08:19:00,135.13,135.136,135.112,135.112,41900000.0
2005-05-03 08:20:00,135.085,135.085,135.076,135.079,51400000.0
2005-05-03 08:21:00,135.082,135.082,135.059,135.063,121300002.0
2005-05-03 08:22:00,135.047,135.073,135.041,135.062,137999998.0
2005-05-03 08:23:00,135.064,135.077,135.054,135.077,95699999.0
2005-05-03 08:24:00,135.073,135.093,135.072,135.093,119699998.0
2005-05-03 08:25:00,135.087,135.087,135.079,135.086,48400000.0
2005-05-03 08:26:00,135.08,135.08,135.069,135.078,28200000.0
2005-05-03 08:27:00,135.072,135.086,135.072,135.072,77300001.0
2005-05-03 08:28:00,135.072,135.073,135.052,135.052,73300000.0
2005-05-03 08:29:00,135.064,135.077,135.064,135.077,65300001.0
2005-05-03 08:30:00,135.088,135.108,135.088,135.094,118099998.0
2005-05-03 08:31:00,135.093,135.093,135.077,135.084,33499999.0
2005-05-03 08:32:00,135.066,135.076,135.064,135.072,79699999.0
2005-05-03 08:33:00,135.073,135.105,135.073,135.104,55700000.0
2005-05-03 08:34:00,135.104,135.115,135.104,135.115,106400000.0
2005-05-03 08:35:00,135.109,135.117,135.107,135.111,59600000.0
2005-05-03 08:36:00,135.128,135.128,135.115,135.12,92600000.0
2005-05-03 08:37:00,135.122,135.122,135.104,135.11,125400000.0
2005-05-03 08:38:00,135.104,135.114,135.104,135.11,90500001.0
2005-05-03 08:39:00,135.113,135.132,135.111,135.132,88300001.0
2005-05-03 08:40:00,135.126,135.126,135.115,135.126,105500000.0
2005-05-03 08:41:00,135.115,135.118,135.089,135.118,149000000.0
2005-05-03 08:42:00,135.123,135.13,135.112,135.123,110100000.0
2005-05-03 08:43:00,135.118,135.118,135.1,135.109,108800001.0
2005-05-03 08:44:00,135.115,135.14,135.115,135.14,91500000.0
2005-05-03 08:45:00,135.142,135.142,135.132,135.132,106200002.0
2005-05-03 08:46:00,135.133,135.141,135.133,135.139,44200000.0
2005-05-03 08:47:00,135.128,135.137,135.128,135.137,18400000.0
2005-05-03 08:48:00,135.139,135.143,135.127,135.132,118899998.0
2005-05-03 08:49:00,135.125,135.146,135.125,135.146,153299996.0
2005-05-03 08:50:00,135.154,135.163,135.148,135.163,64800000.0
2005-05-03 08:51:00,135.154,135.154,135.138,135.153,145300000.0
2005-05-03 08:52:00,135.152,135.158,135.148,135.158,97300000.0
2005-05-03 08:53:00,135.163,135.176,135.162,135.176,72600000.0
2005-05-03 08:54:00,135.192,135.198,135.192,135.198,33599999.0
2005-05-03 08:55:00,135.229,135.231,135.218,135.231,85300000.0
2005-05-03 08:56:00,135.225,135.233,135.207,135.223,68000000.0
2005-05-03 08:57:00,135.205,135.205,135.183,135.183,156800001.0
2005-05-03 08:58:00,135.183,135.202,135.178,135.19,61000001.0
2005-05-03 08:59:00,135.184,135.184,135.168,135.168,148400001.0
2005-05-03 09:00:00,135.145,135.151,135.136,135.148,72600001.0
2005-05-03 09:01:00,135.143,135.153,135.143,135.143,54600000.0
2005-05-03 09:02:00,135.147,135.174,135.147,135.174,94299999.0
2005-05-03 09:03:00,135.184,135.191,135.183,135.191,89800000.0
2005-05-03 09:04:00,135.217,135.228,135.201,135.214,57300000.0
2005-05-03 09:05:00,135.214,135.243,135.214,135.243,93400001.0
2005-05-03 09:06:00,135.245,135.253,135.245,135.247,36000000.0
2005-05-03 09:07:00,135.251,135.261,135.246,135.248,122400002.0
2005-05-03 09:08:00,135.272,135.31,135.272,135.309,78300000.0
2005-05-03 09:09:00,135.307,135.332,135.307,135.332,100599997.0
2005-05-03 09:10:00,135.336,135.345,135.328,135.329,81799999.0
2005-05-03 09:11:00,135.34,135.35,135.334,135.346,88700001.0
2005-05-03 09:12:00,135.337,135.337,135.324,135.324,154000001.0
2005-05-03 09:13:00,135.316,135.316,135.3,135.308,97400002.0
2005-05-03 09:14:00,135.31,135.315,135.305,135.31,149100000.0
2005-05-03 09:15:00,135.313,135.315,135.293,135.3,75200000.0
2005-05-03 09:16:00,135.318,135.318,135.306,135.316,141599998.0
2005-05-03 09:17:00,135.313,135.313,135.295,135.313,76899999.0
2005-05-03 09:18:00,135.304,135.32,135.304,135.32,109899999.0
2005-05-03 09:19:00,135.303,135.306,135.301,135.306,17600000.0
2005-05-03 09:20:00,135.295,135.305,135.293,135.297,136999998.0
2005-05-03 09:21:00,135.297,135.297,135.286,135.286,36200000.0
2005-05-03 09:22:00,135.296,135.319,135.296,135.31,127300002.0
2005-05-03 09:23:00,135.302,135.308,135.299,135.299,125199998.0
2005-05-03 09:24:00,135.297,135.312,135.295,135.312,62400000.0
2005-05-03 09:25:00,135.311,135.311,135.304,135.309,40200000.0
2005-05-03 09:26:00,135.3,135.305,135.298,135.3,87800000.0
2005-05-03 09:27:00,135.315,135.34,135.305,135.34,75500000.0
2005-05-03 09:28:00,135.334,135.334,135.311,135.32,148400003.0
2005-05-03 09:29:00,135.313,135.313,135.293,135.304,22400000.0
2005-05-03 09:30:00,135.296,135.296,135.29,135.29,28300001.0
2005-05-03 09:31:00,135.282,135.287,135.282,135.287,26400000.0
2005-05-03 09:32:00,135.283,135.29,135.273,135.275,138200001.0
2005-05-03 09:33:00,135.27,135.27,135.265,135.27,147800005.0
2005-05-03 09:34:00,135.273,135.288,135.273,135.287,61200001.0
2005-05-03 09:35:00,135.298,135.315,135.297,135.315,75500001.0
2005-05-03 09:36:00,135.318,135.318,135.291,135.311,100700001.0
2005-05-03 09:37:00,135.295,135.312,135.295,135.312,14600000.0
2005-05-03 09:38:00,135.297,135.298,135.291,135.298,39500000.0
2005-05-03 09:39:00,135.289,135.289,135.269,135.271,47299999.0
2005-05-03 09:40:00,135.263,135.263,135.225,135.225,96699999.0
2005-05-03 09:41:00,135.217,135.217,135.185,135.185,46200001.0
2005-05-03 09:42:00,135.183,135.183,135.161,135.175,89300002.0
2005-05-03 09:43:00,135.174,135.189,135.173,135.173,73999999.0
2005-05-03 09:44:00,135.175,135.193,135.175,135.178,91500001.0
2005-05-03 09:45:00,135.183,135.185,135.165,135.166,85800001.0
2005-05-03 09:46:00,135.176,135.202,135.174,135.202,68200000.0
2005-05-03 09:47:00,135.194,135.194,135.127,135.127,108600000.0
2005-05-03 09:48:00,135.14,135.14,135.127,135.132,94400000.0
2005-05-03 09:49:00,135.135,135.135,135.118,135.118,108399999.0
2005-05-03 09:50:00,135.123,135.128,135.119,135.121,102799999.0
2005-05-03 09:51:00,135.133,135.133,135.117,135.12,98900001.0
2005-05-03 09:52:00,135.122,135.136,135.113,135.123,146499998.0
2005-05-03 09:53:00,135.133,135.135,135.131,135.132,42100000.0
2005-05-03 09:54:00,135.128,135.133,135.125,135.133,67900000.0
2005-05-03 09:55:00,135.138,135.144,135.132,135.14,119699999.0
2005-05-03 09:56:00,135.134,135.134,135.115,135.123,142900000.0
2005-05-03 09:57:00,135.117,135.117,135.1,135.115,115700000.0
2005-05-03 09:58:00,135.111,135.121,135.108,135.108,97200000.0
2005-05-03 09:59:00,135.112,135.117,135.109,135.11,44000000.0
2005-05-03 10:00:00,135.101,135.107,135.1,135.102,56600000.0
2005-05-03 10:01:00,135.099,135.132,135.099,135.132,81999999.0
2005-05-03 10:02:00,135.121,135.141,135.121,135.141,60799999.0
2005-05-03 10:03:00,135.123,135.128,135.121,135.121,37600000.0
2005-05-03 10:04:00,135.126,135.13,135.122,135.122,49900000.0
2005-05-03 10:05:00,135.127,135.129,135.122,135.129,174599999.0
2005-05-03 10:06:00,135.113,135.113,135.099,135.1,85300000.0
2005-05-03 10:07:00,135.092,135.092,135.077,135.077,78600000.0
2005-05-03 10:08:00,135.078,135.078,135.072,135.072,71999998.0
2005-05-03 10:09:00,135.073,135.073,135.058,135.061,47600000.0
2005-05-03 10:10:00,135.057,135.057,135.035,135.035,118100001.0
2005-05-03 10:11:00,135.047,135.056,135.04,135.056,176799999.0
2005-05-03 10:12:00,135.055,135.055,135.033,135.033,105700000.0
2005-05-03 10:13:00,135.023,135.023,135.001,135.022,77300001.0
2005-05-03 10:14:00,134.995,134.995,134.987,134.99,62700000.0
2005-05-03 10:15:00,134.989,134.996,134.978,134.99,110199999.0
2005-05-03 10:16:00,134.997,135.01,134.993,134.998,29300000.0
2005-05-03 10:17:00,134.998,135.015,134.992,135.015,88999998.0
2005-05-03 10:18:00,135.023,135.031,135.009,135.009,45700000.0
2005-05-03 10:19:00,135.02,135.041,135.02,135.041,89200001.0
2005-05-03 10:20:00,135.04,135.045,135.033,135.045,91300001.0
2005-05-03 10:21:00,135.045,135.045,135.035,135.04,108099999.0
2005-05-03 10:22:00,135.047,135.061,135.04,135.055,183800000.0
2005-05-03 10:23:00,135.053,135.065,135.046,135.065,47500000.0
2005-05-03 10:24:00,135.073,135.073,135.031,135.031,57100000.0
2005-05-03 10:25:00,135.027,135.042,135.024,135.042,84499999.0
2005-05-03 10:26:00,135.043,135.051,135.043,135.043,188400000.0
2005-05-03 10:27:00,135.056,135.056,135.041,135.056,34400000.0
2005-05-03 10:28:00,135.044,135.07,135.044,135.07,22400000.0
2005-05-03 10:29:00,135.063,135.077,135.057,135.077,52000000.0
2005-05-03 10:30:00,135.073,135.081,135.061,135.079,50600000.0
2005-05-03 10:31:00,135.084,135.103,135.081,135.099,48200000.0
2005-05-03 10:32:00,135.125,135.125,135.112,135.122,99900002.0
2005-05-03 10:33:00,135.118,135.135,135.118,135.135,72700001.0
2005-05-03 10:34:00,135.128,135.133,135.119,135.123,150200001.0
2005-05-03 10:35:00,135.12,135.123,135.115,135.12,78299999.0
2005-05-03 10:36:00,135.118,135.132,135.118,135.119,98299999.0
2005-05-03 10:37:00,135.123,135.126,135.118,135.118,97900000.0
2005-05-03 10:38:00,135.122,135.131,135.119,135.119,62900000.0
2005-05-03 10:39:00,135.117,135.125,135.115,135.125,22400000.0
2005-05-03 10:40:00,135.122,135.122,135.105,135.109,103700002.0
2005-05-03 10:41:00,135.106,135.119,135.105,135.113,76900000.0
2005-05-03 10:42:00,135.108,135.11,135.096,135.101,43000000.0
2005-05-03 10:43:00,135.111,135.116,135.105,135.113,144900000.0
2005-05-03 10:44:00,135.113,135.127,135.113,135.12,76600001.0
2005-05-03 10:45:00,135.13,135.137,135.13,135.135,13100000.0
2005-05-03 10:46:00,135.147,135.162,135.147,135.16,102199998.0
2005-05-03 10:47:00,135.172,135.173,135.159,135.168,133000001.0
2005-05-03 10:48:00,135.171,135.175,135.171,135.172,41200000.0
2005-05-03 10:49:00,135.179,135.179,135.155,135.161,37400000.0
2005-05-03 10:50:00,135.161,135.168,135.151,135.16,106600003.0
2005-05-03 10:51:00,135.163,135.165,135.15,135.165,64000000.0
2005-05-03 10:52:00,135.154,135.16,135.153,135.154,103899998.0
2005-05-03 10:53:00,135.142,135.161,135.138,135.14,193100003.0
2005-05-03 10:54:00,135.163,135.163,135.15,135.156,200600000.0
2005-05-03 10:55:00,135.164,135.198,135.164,135.191,107000001.0
2005-05-03 10:56:00,135.217,135.233,135.217,135.225,61199999.0
2005-05-03 10:57:00,135.23,135.23,135.206,135.211,110599998.0
2005-05-03 10:58:00,135.205,135.225,135.205,135.212,85200001.0
2005-05-03 10:59:00,135.206,135.209,135.197,135.206,85500001.0
2005-05-03 11:00:00,135.22,135.22,135.198,135.198,125500001.0
2005-05-03 11:01:00,135.194,135.194,135.141,135.178,228100000.0
2005-05-03 11:02:00,135.175,135.182,135.17,135.18,56700000.0
2005-05-03 11:03:00,135.181,135.188,135.181,135.188,32500000.0
2005-05-03 11:04:00,135.197,135.197,135.187,135.192,110600001.0
2005-05-03 11:05:00,135.21,135.217,135.203,135.216,53399999.0
2005-05-03 11:06:00,135.224,135.259,135.222,135.259,136300000.0
2005-05-03 11:07:00,135.258,135.265,135.256,135.265,35200000.0
2005-05-03 11:08:00,135.255,135.255,135.215,135.215,95900001.0
2005-05-03 11:09:00,135.222,135.227,135.21,135.218,75499999.0
2005-05-03 11:10:00,135.213,135.213,135.193,135.193,110599999.0
2005-05-03 11:11:00,135.186,135.198,135.178,135.19,149199999.0
2005-05-03 11:12:00,135.182,135.215,135.173,135.215,167199999.0
2005-05-03 11:13:00,135.237,135.251,135.234,135.237,130000000.0
2005-05-03 11:14:00,135.235,135.278,135.235,135.278,85600000.0
2005-05-03 11:15:00,135.258,135.267,135.258,135.267,54399999.0
2005-05-03 11:16:00,135.262,135.269,135.254,135.254,56000000.0
2005-05-03 11:17:00,135.259,135.264,135.239,135.257,83900000.0
2005-05-03 11:18:00,135.268,135.268,135.257,135.257,34400000.0
2005-05-03 11:19:00,135.259,135.259,135.237,135.257,93100001.0
2005-05-03 11:20:00,135.254,135.261,135.247,135.247,94700000.0
2005-05-03 11:21:00,135.253,135.261,135.253,135.255,35100000.0
2005-05-03 11:22:00,135.255,135.269,135.255,135.269,74400000.0
2005-05-03 11:23:00,135.249,135.249,135.167,135.234,130699998.0
2005-05-03 11:24:00,135.277,135.277,135.255,135.255,63200000.0
2005-05-03 11:25:00,135.256,135.266,135.241,135.266,56600000.0
2005-05-03 11:26:00,135.27,135.272,135.262,135.263,72300000.0
2005-05-03 11:27:00,135.26,135.271,135.258,135.267,104699999.0
2005-05-03 11:28:00,135.272,135.276,135.259,135.259,100499997.0
2005-05-03 11:29:00,135.258,135.258,135.218,135.233,86500000.0
2005-05-03 11:30:00,135.233,135.245,135.224,135.233,93600000.0
2005-05-03 11:31:00,135.24,135.255,135.23,135.255,217600003.0
2005-05-03 11:32:00,135.248,135.255,135.242,135.255,96500001.0
2005-05-03 11:33:00,135.275,135.275,135.265,135.27,71200000.0
2005-05-03 11:34:00,135.26,135.262,135.244,135.251,100099999.0
2005-05-03 11:35:00,135.254,135.259,135.241,135.241,139800001.0
2005-05-03 11:36:00,135.253,135.253,135.24,135.248,99400001.0
2005-05-03 11:37:00,135.257,135.257,135.246,135.246,16800000.0
2005-05-03 11:38:00,135.246,135.246,135.232,135.24,151700001.0
2005-05-03 11:39:00,135.24,135.245,135.23,135.245,63200000.0
2005-05-03 11:40:00,135.238,135.24,135.233,135.235,50699999.0
2005-05-03 11:41:00,135.244,135.255,135.239,135.25,98399999.0
2005-05-03 11:42:00,135.236,135.249,135.236,135.245,145699997.0
2005-05-03 11:43:00,135.242,135.242,135.231,135.232,94800001.0
2005-05-03 11:44:00,135.244,135.253,135.241,135.241,100400001.0
2005-05-03 11:45:00,135.244,135.255,135.24,135.243,154500000.0
2005-05-03 11:46:00,135.244,135.247,135.243,135.244,106900000.0
2005-05-03 11:47:00,135.236,135.248,135.229,135.229,88800000.0
2005-05-03 11:48:00,135.238,135.242,135.23,135.239,62100000.0
2005-05-03 11:49:00,135.247,135.247,135.216,135.234,88900000.0
2005-05-03 11:50:00,135.235,135.243,135.235,135.24,62699999.0
2005-05-03 11:51:00,135.24,135.245,135.235,135.245,56800000.0
2005-05-03 11:52:00,135.232,135.246,135.225,135.225,64300002.0
2005-05-03 11:53:00,135.219,135.225,135.21,135.225,104799999.0
2005-05-03 11:54:00,135.222,135.222,135.207,135.21,95699999.0
2005-05-03 11:55:00,135.205,135.232,135.186,135.221,184899994.0
2005-05-03 11:56:00,135.228,135.228,135.212,135.216,76199999.0
2005-05-03 11:57:00,135.229,135.236,135.222,135.236,116999999.0
2005-05-03 11:58:00,135.235,135.248,135.231,135.233,55300000.0
2005-05-03 11:59:00,135.24,135.247,135.216,135.216,184899998.0
2005-05-03 12:00:00,135.218,135.219,135.203,135.21,112399998.0
2005-05-03 12:01:00,135.203,135.204,135.188,135.204,33600000.0
2005-05-03 12:02:00,135.194,135.205,135.189,135.189,50799999.0
2005-05-03 12:03:00,135.186,135.188,135.175,135.188,153199999.0
2005-05-03 12:04:00,135.183,135.183,135.147,135.155,86099999.0
2005-05-03 12:05:00,135.145,135.145,135.127,135.13,118900000.0
2005-05-03 12:06:00,135.142,135.149,135.138,135.142,115299999.0
2005-05-03 12:07:00,135.135,135.151,135.133,135.135,63700000.0
2005-05-03 12:08:00,135.127,135.128,135.109,135.109,48500001.0
2005-05-03 12:09:00,135.109,135.116,135.107,135.107,71600000.0
2005-05-03 12:10:00,135.119,135.128,135.119,135.12,78900000.0
2005-05-03 12:11:00,135.128,135.145,135.12,135.145,83300000.0
2005-05-03 12:12:00,135.157,135.177,135.157,135.174,112600002.0
2005-05-03 12:13:00,135.164,135.17,135.163,135.166,112200002.0
2005-05-03 12:14:00,135.162,135.172,135.155,135.169,75500000.0
2005-05-03 12:15:00,135.172,135.172,135.155,135.162,80300000.0
2005-05-03 12:16:00,135.168,135.179,135.162,135.179,49100000.0
2005-05-03 12:17:00,135.178,135.189,135.177,135.186,142899999.0
2005-05-03 12:18:00,135.178,135.178,135.165,135.165,68299999.0
2005-05-03 12:19:00,135.161,135.178,135.161,135.178,138000001.0
2005-05-03 12:20:00,135.18,135.18,135.178,135.178,44500000.0
2005-05-03 12:21:00,135.168,135.168,135.142,135.142,29599999.0
2005-05-03 12:22:00,135.127,135.135,135.127,135.135,25600000.0
2005-05-03 12:23:00,135.139,135.145,135.128,135.145,97699999.0
2005-05-03 12:24:00,135.146,135.157,135.146,135.146,99600001.0
2005-05-03 12:25:00,135.147,135.148,135.132,135.139,151299999.0
2005-05-03 12:26:00,135.14,135.147,135.135,135.147,68299999.0
2005-05-03 12:27:00,135.144,135.155,135.129,135.142,56199999.0
2005-05-03 12:28:00,135.15,135.15,135.15,135.15,43200000.0
2005-05-03 12:29:00,135.15,135.155,135.145,135.145,85600000.0
2005-05-03 12:30:00,135.142,135.16,135.138,135.16,63099999.0
2005-05-03 12:31:00,135.159,135.159,135.146,135.15,119100001.0
2005-05-03 12:32:00,135.153,135.153,135.137,135.141,95499999.0
2005-05-03 12:33:00,135.149,135.15,135.146,135.148,51300000.0
2005-05-03 12:34:00,135.12,135.141,135.109,135.131,91200000.0
2005-05-03 12:35:00,135.144,135.172,135.144,135.17,115500000.0
2005-05-03 12:36:00,135.175,135.191,135.165,135.191,57299999.0
2005-05-03 12:37:00,135.197,135.229,135.195,135.215,118000001.0
2005-05-03 12:38:00,135.222,135.236,135.222,135.233,107699997.0
2005-05-03 12:39:00,135.237,135.255,135.237,135.252,40000000.0
2005-05-03 12:40:00,135.218,135.225,135.218,135.223,31200000.0
2005-05-03 12:41:00,135.213,135.225,135.213,135.22,117599999.0
2005-05-03 12:42:00,135.219,135.219,135.202,135.202,50000000.0
2005-05-03 12:43:00,135.215,135.219,135.211,135.218,73900002.0
2005-05-03 12:44:00,135.222,135.227,135.211,135.213,54900000.0
2005-05-03 12:45:00,135.222,135.224,135.214,135.22,112400001.0
2005-05-03 12:46:00,135.228,135.231,135.208,135.217,178700002.0
2005-05-03 12:47:00,135.228,135.235,135.222,135.224,88100000.0
2005-05-03 12:48:00,135.233,135.251,135.22,135.251,58300000.0
2005-05-03 12:49:00,135.245,135.25,135.23,135.244,81400000.0
2005-05-03 12:50:00,135.244,135.26,135.238,135.258,59400001.0
2005-05-03 12:51:00,135.273,135.283,135.266,135.283,111999999.0
2005-05-03 12:52:00,135.285,135.285,135.275,135.28,109800002.0
2005-05-03 12:53:00,135.287,135.288,135.27,135.28,124599998.0
2005-05-03 12:54:00,135.268,135.282,135.268,135.274,173300000.0
2005-05-03 12:55:00,135.267,135.268,135.259,135.268,90400001.0
2005-05-03 12:56:00,135.255,135.264,135.218,135.234,89500001.0
2005-05-03 12:57:00,135.263,135.263,135.233,135.243,131799997.0
2005-05-03 12:58:00,135.248,135.248,135.234,135.235,190500000.0
2005-05-03 12:59:00,135.228,135.228,135.215,135.215,79899999.0
2005-05-03 13:00:00,135.218,135.229,135.21,135.229,25200000.0
2005-05-03 13:01:00,135.226,135.226,135.19,135.192,38500000.0
2005-05-03 13:02:00,135.201,135.209,135.192,135.195,112200001.0
2005-05-03 13:03:00,135.194,135.194,135.185,135.185,86299996.0
2005-05-03 13:04:00,135.19,135.197,135.189,135.192,80300000.0
2005-05-03 13:05:00,135.178,135.197,135.178,135.196,64900000.0
2005-05-03 13:06:00,135.192,135.201,135.184,135.197,114199998.0
2005-05-03 13:07:00,135.207,135.259,135.207,135.259,21900000.0
2005-05-03 13:08:00,135.28,135.289,135.215,135.215,37600000.0
2005-05-03 13:09:00,135.27,135.27,135.22,135.225,30400000.0
2005-05-03 13:10:00,135.258,135.258,135.217,135.236,96000001.0
2005-05-03 13:11:00,135.238,135.246,135.229,135.241,87799999.0
2005-05-03 13:12:00,135.212,135.233,135.212,135.231,63400000.0
2005-05-03 13:13:00,135.237,135.237,135.22,135.236,102500000.0
2005-05-03 13:14:00,135.227,135.227,135.21,135.219,101099999.0
2005-05-03 13:15:00,135.213,135.222,135.207,135.222,122499998.0
2005-05-03 13:16:00,135.217,135.239,135.217,135.236,77499999.0
2005-05-03 13:17:00,135.228,135.239,135.228,135.236,67000000.0
2005-05-03 13:18:00,135.233,135.233,135.216,135.225,33200000.0
2005-05-03 13:19:00,135.218,135.222,135.215,135.219,132099999.0
2005-05-03 13:20:00,135.224,135.224,135.212,135.212,10400000.0
2005-05-03 13:21:00,135.204,135.217,135.204,135.217,153400000.0
2005-05-03 13:22:00,135.214,135.214,135.2,135.208,86700001.0
2005-05-03 13:23:00,135.2,135.21,135.2,135.21,28000000.0
2005-05-03 13:24:00,135.212,135.217,135.209,135.217,76200000.0
2005-05-03 13:25:00,135.208,135.21,135.193,135.193,138600000.0
2005-05-03 13:26:00,135.2,135.21,135.196,135.21,77499998.0
2005-05-03 13:27:00,135.196,135.196,135.184,135.189,142700000.0
2005-05-03 13:28:00,135.19,135.194,135.173,135.173,118999999.0
2005-05-03 13:29:00,135.18,135.18,135.175,135.18,46200000.0
2005-05-03 13:30:00,135.18,135.18,135.172,135.172,43300000.0
2005-05-03 13:31:00,135.165,135.182,135.164,135.182,66499999.0
2005-05-03 13:32:00,135.17,135.184,135.17,135.175,67299999.0
2005-05-03 13:33:00,135.185,135.185,135.175,135.18,91900001.0
2005-05-03 13:34:00,135.187,135.199,135.18,135.193,72799999.0
2005-05-03 13:35:00,135.189,135.205,135.181,135.188,129100003.0
2005-05-03 13:36:00,135.192,135.199,135.191,135.191,126300001.0
2005-05-03 13:37:00,135.201,135.208,135.199,135.207,82899999.0
2005-05-03 13:38:00,135.21,135.21,135.205,135.21,24400000.0
2005-05-03 13:39:00,135.207,135.207,135.195,135.195,51600000.0
2005-05-03 13:40:00,135.193,135.205,135.193,135.195,59800001.0
2005-05-03 13:41:00,135.204,135.218,135.202,135.218,52600001.0
2005-05-03 13:42:00,135.219,135.222,135.217,135.218,106299998.0
2005-05-03 13:43:00,135.21,135.21,135.191,135.197,77100002.0
2005-05-03 13:44:00,135.2,135.2,135.177,135.188,139300002.0
2005-05-03 13:45:00,135.178,135.178,135.169,135.172,45900000.0
2005-05-03 13:46:00,135.177,135.181,135.171,135.181,42400000.0
2005-05-03 13:47:00,135.169,135.183,135.156,135.176,204799996.0
2005-05-03 13:48:00,135.179,135.184,135.179,135.184,8400000.0
2005-05-03 13:49:00,135.173,135.173,135.162,135.165,102700001.0
2005-05-03 13:50:00,135.168,135.186,135.168,135.186,44000000.0
2005-05-03 13:51:00,135.197,135.203,135.189,135.203,43900001.0
2005-05-03 13:52:00,135.202,135.208,135.201,135.208,41600000.0
2005-05-03 13:53:00,135.203,135.206,135.195,135.203,175400004.0
2005-05-03 13:54:00,135.213,135.229,135.213,135.229,35300000.0
2005-05-03 13:55:00,135.216,135.225,135.197,135.211,149499998.0
2005-05-03 13:56:00,135.218,135.236,135.213,135.225,148700001.0
2005-05-03 13:57:00,135.224,135.231,135.224,135.23,37600000.0
2005-05-03 13:58:00,135.245,135.254,135.235,135.248,56799999.0
2005-05-03 13:59:00,135.241,135.248,135.233,135.24,109199998.0
2005-05-03 14:00:00,135.242,135.266,135.227,135.261,98700001.0
2005-05-03 14:01:00,135.258,135.258,135.237,135.249,28300000.0
2005-05-03 14:02:00,135.241,135.255,135.238,135.245,63899999.0
2005-05-03 14:03:00,135.248,135.25,135.222,135.231,61799999.0
2005-05-03 14:04:00,135.249,135.251,135.24,135.247,133700000.0
2005-05-03 14:05:00,135.236,135.248,135.202,135.248,62200000.0
2005-05-03 14:06:00,135.234,135.234,135.215,135.217,48200000.0
2005-05-03 14:07:00,135.213,135.226,135.213,135.213,45100000.0
2005-05-03 14:08:00,135.21,135.221,135.207,135.21,47100000.0
2005-05-03 14:09:00,135.2,135.216,135.2,135.205,71899999.0
2005-05-03 14:10:00,135.194,135.203,135.169,135.178,78900000.0
2005-05-03 14:11:00,135.202,135.202,135.185,135.185,62199999.0
2005-05-03 14:12:00,135.199,135.199,135.18,135.193,47800000.0
2005-05-03 14:13:00,135.2,135.213,135.196,135.204,174199998.0
2005-05-03 14:14:00,135.197,135.204,135.191,135.2,45600000.0
2005-05-03 14:15:00,135.183,135.21,135.169,135.21,94300001.0
2005-05-03 14:16:00,135.202,135.203,135.187,135.187,24000000.0
2005-05-03 14:17:00,135.18,135.18,135.18,135.18,4600000.0
2005-05-03 14:18:00,135.173,135.185,135.172,135.18,101299997.0
2005-05-03 14:19:00,135.171,135.171,135.146,135.148,95900000.0
2005-05-03 14:20:00,135.145,135.145,135.134,135.145,47800000.0
2005-05-03 14:21:00,135.131,135.14,135.131,135.132,141800001.0
2005-05-03 14:22:00,135.137,135.14,135.121,135.133,109099999.0
2005-05-03 14:23:00,135.128,135.128,135.114,135.114,77000003.0
2005-05-03 14:24:00,135.121,135.123,135.105,135.123,54300000.0
2005-05-03 14:25:00,135.105,135.11,135.105,135.11,17100000.0
2005-05-03 14:26:00,135.108,135.116,135.101,135.116,35000000.0
2005-05-03 14:27:00,135.121,135.121,135.101,135.116,152600002.0
2005-05-03 14:28:00,135.113,135.151,135.113,135.15,118499999.0
2005-05-03 14:29:00,135.152,135.159,135.134,135.158,66100000.0
2005-05-03 14:30:00,135.155,135.157,135.139,135.153,75500000.0
2005-05-03 14:31:00,135.158,135.162,135.154,135.154,102599998.0
2005-05-03 14:32:00,135.147,135.151,135.138,135.141,69899999.0
2005-05-03 14:33:00,135.127,135.129,135.122,135.127,44800001.0
2005-05-03 14:34:00,135.125,135.127,135.113,135.113,135499998.0
2005-05-03 14:35:00,135.109,135.109,135.098,135.109,67599999.0
2005-05-03 14:36:00,135.109,135.109,135.098,135.107,73800000.0
2005-05-03 14:37:00,135.108,135.108,135.087,135.101,68899999.0
2005-05-03 14:38:00,135.089,135.106,135.089,135.095,160800004.0
2005-05-03 14:39:00,135.093,135.093,135.077,135.089,78400000.0
2005-05-03 14:40:00,135.078,135.078,135.068,135.078,85499998.0
2005-05-03 14:41:00,135.088,135.116,135.086,135.116,62599999.0
2005-05-03 14:42:00,135.119,135.137,135.119,135.137,74399999.0
2005-05-03 14:43:00,135.16,135.177,135.154,135.16,165199998.0
2005-05-03 14:44:00,135.173,135.2,135.169,135.2,74200000.0
2005-05-03 14:45:00,135.206,135.227,135.199,135.223,69199999.0
2005-05-03 14:46:00,135.221,135.221,135.21,135.22,66400000.0
2005-05-03 14:47:00,135.206,135.229,135.206,135.229,102699999.0
2005-05-03 14:48:00,135.232,135.238,135.22,135.23,111800002.0
2005-05-03 14:49:00,135.24,135.262,135.225,135.262,58200000.0
2005-05-03 14:50:00,135.256,135.256,135.221,135.235,100099999.0
2005-05-03 14:51:00,135.226,135.226,135.213,135.224,50700000.0
2005-05-03 14:52:00,135.215,135.229,135.215,135.216,66700000.0
2005-05-03 14:53:00,135.222,135.238,135.22,135.225,100399999.0
2005-05-03 14:54:00,135.219,135.219,135.206,135.206,20500000.0
2005-05-03 14:55:00,135.196,135.208,135.195,135.196,100900000.0
2005-05-03 14:56:00,135.217,135.229,135.213,135.221,144299997.0
2005-05-03 14:57:00,135.232,135.247,135.232,135.241,34600000.0
2005-05-03 14:58:00,135.239,135.244,135.23,135.23,37800000.0
2005-05-03 14:59:00,135.248,135.29,135.247,135.281,133699999.0
2005-05-03 15:00:00,135.265,135.265,135.233,135.241,66300000.0
2005-05-03 15:01:00,135.212,135.242,135.212,135.242,59400000.0
2005-05-03 15:02:00,135.249,135.273,135.249,135.269,80600001.0
2005-05-03 15:03:00,135.275,135.287,135.262,135.264,167500001.0
2005-05-03 15:04:00,135.262,135.263,135.242,135.242,58300000.0
2005-05-03 15:05:00,135.235,135.25,135.235,135.244,75099999.0
2005-05-03 15:06:00,135.258,135.26,135.24,135.241,124400002.0
2005-05-03 15:07:00,135.27,135.27,135.254,135.254,197699997.0
2005-05-03 15:08:00,135.25,135.288,135.25,135.285,124500000.0
2005-05-03 15:09:00,135.265,135.281,135.264,135.277,97699999.0
2005-05-03 15:10:00,135.274,135.288,135.265,135.265,133400001.0
2005-05-03 15:11:00,135.245,135.245,135.23,135.245,48800000.0
2005-05-03 15:12:00,135.244,135.245,135.236,135.24,175599998.0
2005-05-03 15:13:00,135.208,135.208,135.147,135.152,58800000.0
2005-05-03 15:14:00,135.154,135.168,135.149,135.16,121799999.0
2005-05-03 15:15:00,135.153,135.185,135.153,135.185,110699999.0
2005-05-03 15:16:00,135.194,135.205,135.194,135.197,165100002.0
2005-05-03 15:17:00,135.211,135.211,135.195,135.207,96100001.0
2005-05-03 15:18:00,135.212,135.212,135.2,135.2,72100001.0
2005-05-03 15:19:00,135.204,135.22,135.204,135.22,64099999.0
2005-05-03 15:20:00,135.2,135.214,135.186,135.214,180300004.0
2005-05-03 15:21:00,135.205,135.217,135.205,135.211,53300000.0
2005-05-03 15:22:00,135.237,135.265,135.237,135.265,17600000.0
2005-05-03 15:23:00,135.29,135.372,135.29,135.358,109400000.0
2005-05-03 15:24:00,135.367,135.367,135.328,135.334,77499999.0
2005-05-03 15:25:00,135.331,135.331,135.319,135.319,38100000.0
2005-05-03 15:26:00,135.333,135.339,135.321,135.332,101200000.0
2005-05-03 15:27:00,135.331,135.35,135.319,135.347,120699999.0
2005-05-03 15:28:00,135.353,135.359,135.336,135.359,95300000.0
2005-05-03 15:29:00,135.365,135.379,135.353,135.379,84699999.0
2005-05-03 15:30:00,135.392,135.4,135.388,135.4,60200000.0
2005-05-03 15:31:00,135.396,135.404,135.39,135.39,104300001.0
2005-05-03 15:32:00,135.389,135.389,135.367,135.379,183800001.0
2005-05-03 15:33:00,135.405,135.416,135.387,135.404,89300000.0
2005-05-03 15:34:00,135.4,135.41,135.4,135.408,173099999.0
2005-05-03 15:35:00,135.412,135.412,135.394,135.394,67100000.0
2005-05-03 15:36:00,135.414,135.416,135.367,135.367,113399999.0
2005-05-03 15:37:00,135.383,135.383,135.369,135.377,71499999.0
2005-05-03 15:38:00,135.373,135.376,135.373,135.373,78000000.0
2005-05-03 15:39:00,135.362,135.379,135.362,135.371,98300000.0
2005-05-03 15:40:00,135.372,135.386,135.367,135.386,110800001.0
2005-05-03 15:41:00,135.378,135.387,135.373,135.38,88999999.0
2005-05-03 15:42:00,135.373,135.376,135.36,135.37,128199998.0
2005-05-03 15:43:00,135.366,135.369,135.36,135.367,67899999.0
2005-05-03 15:44:00,135.363,135.408,135.361,135.387,85500002.0
2005-05-03 15:45:00,135.373,135.373,135.365,135.373,32900000.0
2005-05-03 15:46:00,135.359,135.378,135.359,135.375,87100001.0
2005-05-03 15:47:00,135.38,135.385,135.363,135.379,99000000.0
2005-05-03 15:48:00,135.387,135.387,135.375,135.379,84799999.0
2005-05-03 15:49:00,135.378,135.387,135.372,135.387,88700000.0
2005-05-03 15:50:00,135.386,135.388,135.372,135.372,109500002.0
2005-05-03 15:51:00,135.365,135.365,135.354,135.358,50299999.0
2005-05-03 15:52:00,135.362,135.362,135.347,135.349,42000000.0
2005-05-03 15:53:00,135.366,135.371,135.365,135.365,79900000.0
2005-05-03 15:54:00,135.371,135.379,135.364,135.378,90500001.0
2005-05-03 15:55:00,135.371,135.395,135.371,135.394,51799999.0
2005-05-03 15:56:00,135.393,135.413,135.393,135.411,45100000.0
2005-05-03 15:57:00,135.419,135.419,135.4,135.41,56700001.0
2005-05-03 15:58:00,135.395,135.42,135.395,135.42,66100000.0
2005-05-03 15:59:00,135.428,135.433,135.422,135.422,74000000.0
2005-05-03 16:00:00,135.416,135.416,135.406,135.407,40900000.0
2005-05-03 16:01:00,135.404,135.404,135.388,135.388,74600002.0
2005-05-03 16:02:00,135.395,135.395,135.367,135.367,134900002.0
2005-05-03 16:03:00,135.39,135.393,135.378,135.393,25800000.0
2005-05-03 16:04:00,135.412,135.427,135.396,135.427,194700003.0
2005-05-03 16:05:00,135.425,135.431,135.417,135.423,98300001.0
2005-05-03 16:06:00,135.415,135.42,135.403,135.404,99299998.0
2005-05-03 16:07:00,135.407,135.417,135.401,135.409,145400000.0
2005-05-03 16:08:00,135.413,135.417,135.403,135.416,149200000.0
2005-05-03 16:09:00,135.417,135.424,135.41,135.418,41200000.0
2005-05-03 16:10:00,135.415,135.416,135.398,135.416,57500000.0
2005-05-03 16:11:00,135.409,135.414,135.393,135.404,59199999.0
2005-05-03 16:12:00,135.405,135.423,135.405,135.413,59899998.0
2005-05-03 16:13:00,135.418,135.418,135.409,135.415,27800000.0
2005-05-03 16:14:00,135.411,135.443,135.404,135.443,128900000.0
2005-05-03 16:15:00,135.438,135.445,135.428,135.445,120099999.0
2005-05-03 16:16:00,135.457,135.48,135.455,135.463,103500002.0
2005-05-03 16:17:00,135.474,135.474,135.457,135.469,78100000.0
2005-05-03 16:18:00,135.47,135.47,135.452,135.464,84500001.0
2005-05-03 16:19:00,135.464,135.481,135.457,135.481,103100000.0
2005-05-03 16:20:00,135.493,135.548,135.486,135.548,121599999.0
2005-05-03 16:21:00,135.554,135.572,135.554,135.567,112600002.0
2005-05-03 16:22:00,135.554,135.577,135.554,135.571,102299999.0
2005-05-03 16:23:00,135.568,135.573,135.566,135.57,186300001.0
2005-05-03 16:24:00,135.558,135.558,135.523,135.523,121399999.0
2005-05-03 16:25:00,135.523,135.523,135.509,135.52,24500000.0
2005-05-03 16:26:00,135.515,135.515,135.482,135.482,55500001.0
2005-05-03 16:27:00,135.481,135.486,135.476,135.486,29600000.0
2005-05-03 16:28:00,135.488,135.488,135.483,135.488,92699999.0
2005-05-03 16:29:00,135.483,135.484,135.456,135.464,120700000.0
2005-05-03 16:30:00,135.452,135.463,135.446,135.463,150500003.0
2005-05-03 16:31:00,135.452,135.455,135.447,135.45,115799999.0
2005-05-03 16:32:00,135.432,135.448,135.432,135.436,71100000.0
2005-05-03 16:33:00,135.443,135.459,135.438,135.459,77000002.0
2005-05-03 16:34:00,135.47,135.472,135.455,135.455,154099999.0
2005-05-03 16:35:00,135.46,135.465,135.457,135.457,60800000.0
2005-05-03 16:36:00,135.45,135.467,135.45,135.459,61299999.0
2005-05-03 16:37:00,135.46,135.468,135.452,135.452,101200004.0
2005-05-03 16:38:00,135.458,135.463,135.449,135.463,107499998.0
2005-05-03 16:39:00,135.455,135.455,135.438,135.455,96800001.0
2005-05-03 16:40:00,135.457,135.461,135.448,135.452,32000000.0
2005-05-03 16:41:00,135.462,135.462,135.447,135.455,53900000.0
2005-05-03 16:42:00,135.462,135.462,135.446,135.452,104000000.0
2005-05-03 16:43:00,135.472,135.472,135.462,135.463,117099999.0
2005-05-03 16:44:00,135.479,135.49,135.473,135.489,133000002.0
2005-05-03 16:45:00,135.505,135.505,135.498,135.5,127800000.0
2005-05-03 16:46:00,135.497,135.498,135.487,135.496,137100000.0
2005-05-03 16:47:00,135.493,135.493,135.477,135.493,91700000.0
2005-05-03 16:48:00,135.486,135.523,135.476,135.523,152000002.0
2005-05-03 16:49:00,135.532,135.534,135.493,135.506,92500001.0
2005-05-03 16:50:00,135.522,135.522,135.507,135.511,37000000.0
2005-05-03 16:51:00,135.525,135.532,135.518,135.52,55999999.0
2005-05-03 16:52:00,135.517,135.544,135.511,135.52,128400002.0
2005-05-03 16:53:00,135.513,135.526,135.512,135.525,51100000.0
2005-05-03 16:54:00,135.526,135.526,135.51,135.513,86100000.0
2005-05-03 16:55:00,135.515,135.523,135.515,135.521,64700000.0
2005-05-03 16:56:00,135.537,135.549,135.537,135.549,80699998.0
2005-05-03 16:57:00,135.54,135.54,135.516,135.521,47800000.0
2005-05-03 16:58:00,135.535,135.54,135.52,135.526,80300000.0
2005-05-03 16:59:00,135.52,135.52,135.498,135.498,97900000.0
2005-05-03 17:00:00,135.517,135.517,135.499,135.513,75900000.0
2005-05-03 17:01:00,135.517,135.531,135.517,135.524,57200000.0
2005-05-03 17:02:00,135.528,135.529,135.523,135.528,131500001.0
2005-05-03 17:03:00,135.519,135.528,135.514,135.518,114399998.0
2005-05-03 17:04:00,135.515,135.531,135.514,135.52,120400002.0
2005-05-03 17:05:00,135.512,135.515,135.501,135.503,78400000.0
2005-05-03 17:06:00,135.511,135.514,135.506,135.513,114799999.0
2005-05-03 17:07:00,135.515,135.526,135.51,135.526,107699999.0
2005-05-03 17:08:00,135.525,135.534,135.515,135.515,95300000.0
2005-05-03 17:09:00,135.511,135.513,135.506,135.509,27700000.0
2005-05-03 17:10:00,135.512,135.515,135.506,135.513,112700000.0
2005-05-03 17:11:00,135.53,135.545,135.526,135.543,68199999.0
2005-05-03 17:12:00,135.541,135.543,135.521,135.541,55700000.0
2005-05-03 17:13:00,135.533,135.546,135.531,135.538,59700000.0
2005-05-03 17:14:00,135.553,135.555,135.55,135.555,57299999.0
2005-05-03 17:15:00,135.548,135.549,135.541,135.543,58899999.0
2005-05-03 17:16:00,135.537,135.562,135.531,135.562,70300000.0
2005-05-03 17:17:00,135.567,135.581,135.559,135.574,134299998.0
2005-05-03 17:18:00,135.561,135.565,135.555,135.555,75400001.0
2005-05-03 17:19:00,135.55,135.557,135.541,135.557,152799998.0
2005-05-03 17:20:00,135.554,135.554,135.549,135.549,31899999.0
2005-05-03 17:21:00,135.547,135.556,135.545,135.551,82000000.0
2005-05-03 17:22:00,135.543,135.576,135.542,135.576,34400000.0
2005-05-03 17:23:00,135.594,135.612,135.588,135.588,107599999.0
2005-05-03 17:24:00,135.573,135.573,135.56,135.564,95300001.0
2005-05-03 17:25:00,135.564,135.573,135.555,135.562,96900000.0
2005-05-03 17:26:00,135.573,135.573,135.553,135.571,101600000.0
2005-05-03 17:27:00,135.54,135.551,135.536,135.551,34100000.0
2005-05-03 17:28:00,135.551,135.551,135.536,135.547,70400001.0
2005-05-03 17:29:00,135.55,135.55,135.543,135.55,124100000.0
2005-05-03 17:30:00,135.567,135.575,135.541,135.569,71199999.0
2005-05-03 17:31:00,135.573,135.573,135.547,135.549,125700000.0
2005-05-03 17:32:00,135.563,135.577,135.539,135.577,71099999.0
2005-05-03 17:33:00,135.571,135.577,135.566,135.577,56000000.0
2005-05-03 17:34:00,135.582,135.594,135.574,135.594,138000002.0
2005-05-03 17:35:00,135.606,135.607,135.59,135.594,58299999.0
2005-05-03 17:36:00,135.6,135.6,135.593,135.595,50500000.0
2005-05-03 17:37:00,135.598,135.612,135.596,135.599,107999999.0
2005-05-03 17:38:00,135.617,135.654,135.617,135.653,129700002.0
2005-05-03 17:39:00,135.633,135.633,135.62,135.62,129900002.0
2005-05-03 17:40:00,135.605,135.618,135.605,135.618,70299998.0
2005-05-03 17:41:00,135.618,135.623,135.609,135.615,180900001.0
2005-05-03 17:42:00,135.613,135.613,135.594,135.594,40799999.0
2005-05-03 17:43:00,135.604,135.62,135.602,135.609,92000002.0
2005-05-03 17:44:00,135.622,135.623,135.609,135.623,79700000.0
2005-05-03 17:45:00,135.625,135.625,135.612,135.62,120000003.0
2005-05-03 17:46:00,135.611,135.632,135.609,135.632,97199998.0
2005-05-03 17:47:00,135.632,135.632,135.613,135.627,79899998.0
2005-05-03 17:48:00,135.631,135.633,135.619,135.633,97599999.0
2005-05-03 17:49:00,135.628,135.632,135.621,135.628,86100001.0
2005-05-03 17:50:00,135.626,135.632,135.621,135.621,96700000.0
2005-05-03 17:51:00,135.618,135.62,135.613,135.618,112700000.0
2005-05-03 17:52:00,135.608,135.608,135.596,135.6,89600001.0
2005-05-03 17:53:00,135.593,135.593,135.578,135.579,142899998.0
2005-05-03 17:54:00,135.563,135.58,135.556,135.57,78099998.0
2005-05-03 17:55:00,135.551,135.551,135.533,135.537,33800000.0
2005-05-03 17:56:00,135.525,135.533,135.515,135.533,132800002.0
2005-05-03 17:57:00,135.532,135.534,135.525,135.525,92499999.0
2005-05-03 17:58:00,135.523,135.537,135.523,135.537,38400000.0
2005-05-03 17:59:00,135.537,135.548,135.537,135.541,28700000.0
2005-05-03 18:00:00,135.536,135.538,135.527,135.537,136100001.0
2005-05-03 18:01:00,135.532,135.542,135.52,135.533,1202599998.0
2005-05-03 18:02:00,135.557,135.57,135.544,135.56,2125699994.0
2005-05-03 18:03:00,135.57,135.58,135.56,135.58,1483100002.0
2005-05-03 18:04:00,135.592,135.612,135.589,135.598,1483100002.0
2005-05-03 18:05:00,135.598,135.605,135.584,135.605,1513299997.0
2005-05-03 18:06:00,135.603,135.605,135.59,135.605,1207800001.0
2005-05-03 18:07:00,135.603,135.608,135.595,135.605,1867300002.0
2005-05-03 18:08:00,135.605,135.608,135.595,135.603,1659299992.0
2005-05-03 18:09:00,135.605,135.605,135.598,135.6,1423900002.0
2005-05-03 18:10:00,135.607,135.615,135.603,135.607,915599996.0
2005-05-03 18:11:00,135.609,135.609,135.576,135.58,685299996.0
2005-05-03 18:12:00,135.58,135.593,135.573,135.588,962399998.0
2005-05-03 18:13:00,135.593,135.594,135.583,135.592,1177599994.0
2005-05-03 18:14:00,135.592,135.592,135.565,135.575,1350699995.0
2005-05-03 18:15:00,135.573,135.573,135.559,135.561,1782599992.0
2005-05-03 18:16:00,135.565,135.567,135.555,135.557,1505600005.0
2005-05-03 18:17:00,135.558,135.563,135.549,135.556,750699995.0
2005-05-03 18:18:00,135.57,135.6,135.57,135.6,551800002.0
2005-05-03 18:19:00,135.592,135.593,135.572,135.587,765300005.0
2005-05-03 18:20:00,135.597,135.608,135.589,135.594,1577299995.0
2005-05-03 18:21:00,135.593,135.598,135.579,135.595,1119199997.0
2005-05-03 18:22:00,135.599,135.605,135.59,135.597,1084299990.0
2005-05-03 18:23:00,135.59,135.603,135.59,135.603,1170899998.0
2005-05-03 18:24:00,135.598,135.603,135.586,135.588,1143699995.0
2005-05-03 18:25:00,135.589,135.594,135.578,135.588,1099099997.0
2005-05-03 18:26:00,135.588,135.59,135.571,135.573,1009399998.0
2005-05-03 18:27:00,135.568,135.57,135.555,135.555,697400003.0
2005-05-03 18:28:00,135.57,135.589,135.57,135.588,746099997.0
2005-05-03 18:29:00,135.583,135.594,135.579,135.586,679599999.0
2005-05-03 18:30:00,135.583,135.583,135.563,135.576,505700000.0
2005-05-03 18:31:00,135.58,135.585,135.572,135.585,831599999.0
2005-05-03 18:32:00,135.588,135.596,135.578,135.583,1156899998.0
2005-05-03 18:33:00,135.577,135.584,135.566,135.567,1447399999.0
2005-05-03 18:34:00,135.567,135.575,135.563,135.565,1199100001.0
2005-05-03 18:35:00,135.567,135.572,135.555,135.562,1094599992.0
2005-05-03 18:36:00,135.56,135.565,135.555,135.565,752299997.0
2005-05-03 18:37:00,135.574,135.578,135.563,135.571,603600003.0
2005-05-03 18:38:00,135.575,135.575,135.564,135.575,327900001.0
2005-05-03 18:39:00,135.558,135.558,135.51,135.537,422100006.0
2005-05-03 18:40:00,135.543,135.555,135.514,135.541,940100002.0
2005-05-03 18:41:00,135.54,135.54,135.52,135.526,625900000.0
2005-05-03 18:42:00,135.525,135.533,135.512,135.527,831899996.0
2005-05-03 18:43:00,135.523,135.537,135.516,135.537,260499999.0
2005-05-03 18:44:00,135.532,135.536,135.511,135.528,447799998.0
2005-05-03 18:45:00,135.532,135.547,135.532,135.546,328199999.0
2005-05-03 18:46:00,135.555,135.555,135.53,135.544,512400002.0
2005-05-03 18:47:00,135.542,135.55,135.54,135.54,120899999.0
2005-05-03 18:48:00,135.543,135.556,135.543,135.545,699399996.0
2005-05-03 18:49:00,135.534,135.549,135.516,135.532,647899993.0
2005-05-03 18:50:00,135.55,135.555,135.54,135.55,689200002.0
2005-05-03 18:51:00,135.549,135.552,135.536,135.551,553899996.0
2005-05-03 18:52:00,135.54,135.54,135.509,135.515,616400001.0
2005-05-03 18:53:00,135.505,135.521,135.502,135.507,1195299998.0
2005-05-03 18:54:00,135.506,135.507,135.487,135.502,821799999.0
2005-05-03 18:55:00,135.509,135.529,135.496,135.504,1010899998.0
2005-05-03 18:56:00,135.511,135.515,135.491,135.497,447599999.0
2005-05-03 18:57:00,135.484,135.484,135.448,135.456,675100001.0
2005-05-03 18:58:00,135.448,135.457,135.43,135.45,645200006.0
2005-05-03 18:59:00,135.457,135.459,135.439,135.457,1049100001.0
2005-05-03 19:00:00,135.446,135.459,135.439,135.451,402900003.0
2005-05-03 19:01:00,135.455,135.455,135.438,135.45,268800002.0
2005-05-03 19:02:00,135.446,135.451,135.431,135.442,306300002.0
2005-05-03 19:03:00,135.433,135.45,135.433,135.438,874899995.0
2005-05-03 19:04:00,135.444,135.462,135.441,135.46,408699999.0
2005-05-03 19:05:00,135.459,135.459,135.436,135.439,561099992.0
2005-05-03 19:06:00,135.444,135.454,135.438,135.443,1020099999.0
2005-05-03 19:07:00,135.45,135.457,135.434,135.436,1121299996.0
2005-05-03 19:08:00,135.439,135.45,135.43,135.435,842900009.0
2005-05-03 19:09:00,135.445,135.457,135.432,135.448,708000004.0
2005-05-03 19:10:00,135.451,135.451,135.428,135.432,202500000.0
2005-05-03 19:11:00,135.439,135.441,135.428,135.433,320999999.0
2005-05-03 19:12:00,135.44,135.447,135.438,135.445,323099998.0
2005-05-03 19:13:00,135.444,135.444,135.436,135.436,62599999.0
2005-05-03 19:14:00,135.442,135.46,135.442,135.458,293499997.0
2005-05-03 19:15:00,135.454,135.463,135.441,135.463,917500002.0
2005-05-03 19:16:00,135.451,135.451,135.432,135.438,392699999.0
2005-05-03 19:17:00,135.432,135.444,135.431,135.436,398100001.0
2005-05-03 19:18:00,135.44,135.448,135.428,135.439,169700002.0
2005-05-03 19:19:00,135.44,135.451,135.434,135.442,728099994.0
2005-05-03 19:20:00,135.444,135.444,135.428,135.438,352199995.0
2005-05-03 19:21:00,135.446,135.456,135.435,135.447,471399996.0
2005-05-03 19:22:00,135.45,135.45,135.445,135.445,111400001.0
2005-05-03 19:23:00,135.455,135.455,135.442,135.45,985599997.0
2005-05-03 19:24:00,135.45,135.467,135.42,135.46,546600001.0
2005-05-03 19:25:00,135.447,135.455,135.442,135.45,627299997.0
2005-05-03 19:26:00,135.448,135.462,135.441,135.445,1235699992.0
2005-05-03 19:27:00,135.443,135.457,135.443,135.443,913999999.0
2005-05-03 19:28:00,135.439,135.444,135.424,135.435,628000000.0
2005-05-03 19:29:00,135.435,135.438,135.425,135.437,437900004.0
2005-05-03 19:30:00,135.44,135.445,135.435,135.44,673399994.0
2005-05-03 19:31:00,135.442,135.458,135.442,135.453,707300006.0
2005-05-03 19:32:00,135.452,135.469,135.452,135.467,815699997.0
2005-05-03 19:33:00,135.467,135.474,135.448,135.449,528199999.0
2005-05-03 19:34:00,135.469,135.469,135.444,135.46,1036799998.0
2005-05-03 19:35:00,135.457,135.465,135.455,135.46,740800001.0
2005-05-03 19:36:00,135.465,135.465,135.455,135.46,402999995.0
2005-05-03 19:37:00,135.455,135.46,135.455,135.46,72700002.0
2005-05-03 19:38:00,135.46,135.465,135.455,135.46,752200002.0
2005-05-03 19:39:00,135.465,135.465,135.45,135.455,895900001.0
2005-05-03 19:40:00,135.46,135.46,135.45,135.46,521199999.0
2005-05-03 19:41:00,135.445,135.452,135.439,135.443,888999993.0
2005-05-03 19:42:00,135.455,135.455,135.44,135.447,498400000.0
2005-05-03 19:43:00,135.46,135.462,135.447,135.45,83600000.0
2005-05-03 19:44:00,135.455,135.466,135.452,135.452,427899998.0
2005-05-03 19:45:00,135.462,135.469,135.459,135.468,123899999.0
2005-05-03 19:46:00,135.467,135.471,135.459,135.462,320400000.0
2005-05-03 19:47:00,135.469,135.475,135.455,135.475,199200003.0
2005-05-03 19:48:00,135.469,135.469,135.436,135.437,679000007.0
2005-05-03 19:49:00,135.438,135.442,135.432,135.44,431900003.0
2005-05-03 19:50:00,135.438,135.441,135.43,135.438,388599995.0
2005-05-03 19:51:00,135.439,135.445,135.433,135.435,328599999.0
2005-05-03 19:52:00,135.444,135.46,135.439,135.439,576399994.0
2005-05-03 19:53:00,135.44,135.445,135.435,135.438,525999998.0
2005-05-03 19:54:00,135.438,135.45,135.436,135.445,306199999.0
2005-05-03 19:55:00,135.448,135.454,135.446,135.45,209500001.0
2005-05-03 19:56:00,135.448,135.448,135.437,135.447,408200001.0
2005-05-03 19:57:00,135.443,135.452,135.439,135.442,531600000.0
2005-05-03 19:58:00,135.446,135.452,135.433,135.445,637499999.0
2005-05-03 19:59:00,135.439,135.45,135.432,135.438,573099996.0
2005-05-03 20:00:00,135.454,135.454,135.439,135.45,259999996.0
2005-05-03 20:01:00,135.451,135.483,135.436,135.443,340400000.0
2005-05-03 20:02:00,135.447,135.453,135.434,135.45,299900001.0
2005-05-03 20:03:00,135.456,135.461,135.445,135.451,208200001.0
2005-05-03 20:04:00,135.45,135.46,135.445,135.458,562199997.0
2005-05-03 20:05:00,135.458,135.461,135.448,135.452,683900000.0
2005-05-03 20:06:00,135.471,135.471,135.451,135.452,543600007.0
2005-05-03 20:07:00,135.449,135.467,135.449,135.467,303099999.0
2005-05-03 20:08:00,135.458,135.47,135.452,135.46,637199996.0
2005-05-03 20:09:00,135.457,135.465,135.446,135.465,327800000.0
2005-05-03 20:10:00,135.462,135.479,135.457,135.471,320799999.0
2005-05-03 20:11:00,135.48,135.518,135.48,135.514,681599997.0
2005-05-03 20:12:00,135.528,135.537,135.502,135.524,1045200000.0
2005-05-03 20:13:00,135.522,135.552,135.509,135.55,395799995.0
2005-05-03 20:14:00,135.561,135.562,135.481,135.512,330999999.0
2005-05-03 20:15:00,135.502,135.523,135.471,135.471,555200000.0
2005-05-03 20:16:00,135.476,135.628,135.476,135.484,369000000.0
2005-05-03 20:17:00,135.471,135.471,135.311,135.335,271800000.0
2005-05-03 20:18:00,135.322,135.376,135.285,135.376,157200000.0
2005-05-03 20:19:00,135.362,135.374,135.351,135.37,440599999.0
2005-05-03 20:20:00,135.365,135.381,135.349,135.355,288499999.0
2005-05-03 20:21:00,135.348,135.359,135.311,135.354,388100000.0
2005-05-03 20:22:00,135.341,135.354,135.328,135.338,425699998.0
2005-05-03 20:23:00,135.32,135.35,135.314,135.343,441799995.0
2005-05-03 20:24:00,135.335,135.335,135.278,135.294,187500000.0
2005-05-03 20:25:00,135.29,135.34,135.27,135.324,435600000.0
2005-05-03 20:26:00,135.332,135.373,135.323,135.332,475699993.0
2005-05-03 20:27:00,135.329,135.332,135.31,135.328,649400004.0
2005-05-03 20:28:00,135.308,135.323,135.279,135.304,1132000002.0
2005-05-03 20:29:00,135.281,135.317,135.281,135.312,1359199991.0
2005-05-03 20:30:00,135.33,135.351,135.293,135.335,1799800006.0
2005-05-03 20:31:00,135.335,135.374,135.335,135.374,1327700003.0
2005-05-03 20:32:00,135.361,135.375,135.355,135.368,1100100001.0
2005-05-03 20:33:00,135.373,135.425,135.372,135.384,628000006.0
2005-05-03 20:34:00,135.394,135.394,135.328,135.371,382299998.0
2005-05-03 20:35:00,135.36,135.372,135.347,135.37,420400001.0
2005-05-03 20:36:00,135.353,135.358,135.301,135.33,420500002.0
2005-05-03 20:37:00,135.33,135.332,135.305,135.305,519100003.0
2005-05-03 20:38:00,135.302,135.302,135.273,135.289,545300004.0
2005-05-03 20:39:00,135.292,135.321,135.284,135.316,785199990.0
2005-05-03 20:40:00,135.282,135.295,135.277,135.29,1014800005.0
2005-05-03 20:41:00,135.292,135.316,135.287,135.308,400700002.0
2005-05-03 20:42:00,135.316,135.316,135.289,135.312,371200005.0
2005-05-03 20:43:00,135.297,135.338,135.29,135.312,377699998.0
2005-05-03 20:44:00,135.288,135.295,135.274,135.281,601099997.0
2005-05-03 20:45:00,135.272,135.272,135.2,135.2,536600005.0
2005-05-03 20:46:00,135.206,135.212,135.189,135.2,716400003.0
2005-05-03 20:47:00,135.198,135.233,135.195,135.223,897299998.0
2005-05-03 20:48:00,135.226,135.232,135.215,135.216,605700002.0
2005-05-03 20:49:00,135.202,135.212,135.193,135.204,426800001.0
2005-05-03 20:50:00,135.203,135.226,135.201,135.214,1267399994.0
2005-05-03 20:51:00,135.205,135.215,135.196,135.215,500799996.0
2005-05-03 20:52:00,135.22,135.225,135.214,135.225,223899998.0
2005-05-03 20:53:00,135.217,135.219,135.195,135.219,878600000.0
2005-05-03 20:54:00,135.207,135.217,135.192,135.198,196099999.0
2005-05-03 20:55:00,135.177,135.188,135.157,135.18,1048400004.0
2005-05-03 20:56:00,135.168,135.185,135.162,135.164,1035700008.0
2005-05-03 20:57:00,135.166,135.177,135.165,135.167,672599999.0
2005-05-03 20:58:00,135.168,135.175,135.149,135.153,978399992.0
2005-05-03 20:59:00,135.143,135.159,135.127,135.146,1140100002.0
2005-05-03 21:00:00,135.138,135.155,135.113,135.155,1049499997.0
2005-05-03 21:01:00,135.165,135.179,135.155,135.16,684199999.0
2005-05-03 21:02:00,135.162,135.176,135.154,135.164,496899993.0
2005-05-03 21:03:00,135.165,135.178,135.155,135.156,877299997.0
2005-05-03 21:04:00,135.157,135.182,135.157,135.182,397300002.0
2005-05-03 21:05:00,135.18,135.185,135.173,135.185,545900000.0
2005-05-03 21:06:00,135.185,135.22,135.185,135.207,559299994.0
2005-05-03 21:07:00,135.226,135.226,135.202,135.212,547400001.0
2005-05-03 21:08:00,135.218,135.245,135.218,135.241,352999999.0
2005-05-03 21:09:00,135.252,135.252,135.215,135.23,171199998.0
2005-05-03 21:10:00,135.232,135.273,135.185,135.273,297500000.0
2005-05-03 21:11:00,135.247,135.249,135.225,135.235,256100003.0
2005-05-03 21:12:00,135.233,135.255,135.223,135.239,429999999.0
2005-05-03 21:13:00,135.254,135.296,135.254,135.275,648099998.0
2005-05-03 21:14:00,135.265,135.292,135.263,135.28,890200000.0
2005-05-03 21:15:00,135.282,135.311,135.264,135.3,586199997.0
2005-05-03 21:16:00,135.309,135.319,135.299,135.301,518699997.0
2005-05-03 21:17:00,135.28,135.293,135.269,135.29,761099992.0
2005-05-03 21:18:00,135.303,135.303,135.272,135.288,315099996.0
2005-05-03 21:19:00,135.286,135.311,135.286,135.295,536399998.0
2005-05-03 21:20:00,135.307,135.307,135.276,135.288,1125399997.0
2005-05-03 21:21:00,135.293,135.316,135.293,135.315,671400003.0
2005-05-03 21:22:00,135.312,135.326,135.297,135.326,893799999.0
2005-05-03 21:23:00,135.327,135.327,135.313,135.313,620200000.0
2005-05-03 21:24:00,135.302,135.31,135.289,135.29,487700001.0
2005-05-03 21:25:00,135.302,135.306,135.283,135.286,647499999.0
2005-05-03 21:26:00,135.268,135.285,135.268,135.285,424099997.0
2005-05-03 21:27:00,135.278,135.287,135.259,135.287,269299997.0
2005-05-03 21:28:00,135.275,135.285,135.275,135.28,107800001.0
2005-05-03 21:29:00,135.283,135.302,135.283,135.302,215699999.0
2005-05-03 21:30:00,135.3,135.313,135.288,135.307,286200003.0
2005-05-03 21:31:00,135.295,135.3,135.295,135.3,75999999.0
2005-05-03 21:32:00,135.318,135.324,135.305,135.318,690499998.0
2005-05-03 21:33:00,135.318,135.322,135.312,135.319,197000001.0
2005-05-03 21:34:00,135.31,135.325,135.31,135.32,226300001.0
2005-05-03 21:35:00,135.32,135.325,135.317,135.318,333699997.0
2005-05-03 21:36:00,135.314,135.314,135.268,135.268,285000005.0
2005-05-03 21:37:00,135.289,135.294,135.273,135.294,105699999.0
2005-05-03 21:38:00,135.283,135.295,135.283,135.29,154700000.0
2005-05-03 21:39:00,135.289,135.298,135.282,135.29,238800002.0
2005-05-03 21:40:00,135.29,135.294,135.284,135.294,304300004.0
2005-05-03 21:41:00,135.295,135.295,135.285,135.293,128799998.0
2005-05-03 21:42:00,135.297,135.304,135.294,135.304,476900003.0
2005-05-03 21:43:00,135.308,135.314,135.297,135.3,321300005.0
2005-05-03 21:44:00,135.3,135.304,135.286,135.297,694699997.0
2005-05-03 21:45:00,135.298,135.298,135.279,135.28,256799999.0
2005-05-03 21:46:00,135.277,135.281,135.261,135.274,427600002.0
2005-05-03 21:47:00,135.278,135.284,135.267,135.268,468800000.0
2005-05-03 21:48:00,135.263,135.269,135.235,135.261,95300000.0
2005-05-03 21:49:00,135.255,135.265,135.255,135.26,171799998.0
2005-05-03 21:50:00,135.272,135.272,135.259,135.264,161300002.0
2005-05-03 21:51:00,135.255,135.266,135.224,135.251,70000000.0
2005-05-03 21:52:00,135.25,135.254,135.229,135.236,99400002.0
2005-05-03 21:53:00,135.251,135.252,135.241,135.252,128499999.0
2005-05-03 21:54:00,135.243,135.259,135.226,135.226,131299997.0
2005-05-03 21:55:00,135.255,135.255,135.248,135.25,39700000.0
2005-05-03 21:56:00,135.263,135.263,135.259,135.263,63100000.0
2005-05-03 21:57:00,135.302,135.379,135.302,135.368,53400000.0
2005-05-03 21:58:00,135.3,135.3,135.195,135.215,124700004.0
2005-05-03 21:59:00,135.219,135.219,135.179,135.206,168399999.0
2005-05-03 22:00:00,135.223,135.249,135.189,135.235,226499992.0
2005-05-03 22:01:00,135.264,135.273,135.233,135.238,390799996.0
2005-05-03 22:02:00,135.237,135.24,135.228,135.23,409100000.0
2005-05-03 22:03:00,135.228,135.228,135.217,135.221,119399998.0
2005-05-03 22:04:00,135.22,135.22,135.188,135.192,267699995.0
2005-05-03 22:05:00,135.192,135.21,135.192,135.21,90200000.0
2005-05-03 22:06:00,135.197,135.249,135.19,135.249,93400001.0
2005-05-03 22:07:00,135.255,135.255,135.228,135.255,107199999.0
2005-05-03 22:08:00,135.266,135.275,135.251,135.272,167700000.0
2005-05-03 22:09:00,135.25,135.295,135.246,135.283,174900000.0
2005-05-03 22:10:00,135.276,135.288,135.268,135.279,116199999.0
2005-05-03 22:11:00,135.263,135.263,135.185,135.26,110899999.0
2005-05-03 22:12:00,135.268,135.276,135.267,135.27,134100000.0
2005-05-03 22:13:00,135.269,135.278,135.261,135.265,112500001.0
2005-05-03 22:14:00,135.272,135.278,135.201,135.254,127700001.0
2005-05-03 22:15:00,135.266,135.266,135.248,135.253,132000000.0
2005-05-03 22:16:00,135.258,135.266,135.252,135.265,295499998.0
2005-05-03 22:17:00,135.239,135.244,135.228,135.244,91200001.0
2005-05-03 22:18:00,135.255,135.255,135.238,135.249,110600000.0
2005-05-03 22:19:00,135.243,135.249,135.243,135.249,155500002.0
2005-05-03 22:20:00,135.253,135.263,135.247,135.263,79799999.0
2005-05-03 22:21:00,135.27,135.27,135.26,135.268,77600000.0
2005-05-03 22:22:00,135.27,135.285,135.258,135.272,180499998.0
2005-05-03 22:23:00,135.27,135.27,135.265,135.27,254799997.0
2005-05-03 22:24:00,135.264,135.264,135.245,135.263,62300000.0
2005-05-03 22:25:00,135.263,135.263,135.244,135.247,193999999.0
2005-05-03 22:26:00,135.252,135.252,135.24,135.252,106300002.0
2005-05-03 22:27:00,135.253,135.26,135.25,135.255,525900001.0
2005-05-03 22:28:00,135.257,135.263,135.255,135.263,283500002.0
2005-05-03 22:29:00,135.272,135.275,135.244,135.25,154299999.0
2005-05-03 22:30:00,135.269,135.269,135.262,135.262,82800001.0
2005-05-03 22:31:00,135.254,135.254,135.235,135.24,214400002.0
2005-05-03 22:32:00,135.246,135.26,135.239,135.26,207799999.0
2005-05-03 22:33:00,135.258,135.277,135.241,135.277,186200002.0
2005-05-03 22:34:00,135.265,135.265,135.242,135.257,215999998.0
2005-05-03 22:35:00,135.251,135.251,135.224,135.228,154699997.0
2005-05-03 22:36:00,135.232,135.239,135.225,135.233,394099998.0
2005-05-03 22:37:00,135.237,135.248,135.237,135.243,171700001.0
2005-05-03 22:38:00,135.23,135.25,135.23,135.25,158600000.0
2005-05-03 22:39:00,135.249,135.249,135.165,135.246,304400001.0
2005-05-03 22:40:00,135.258,135.284,135.251,135.284,451500000.0
2005-05-03 22:41:00,135.293,135.312,135.286,135.286,71400000.0
2005-05-03 22:42:00,135.291,135.297,135.289,135.295,257899999.0
2005-05-03 22:43:00,135.289,135.289,135.248,135.25,103900001.0
2005-05-03 22:44:00,135.251,135.258,135.246,135.25,353900001.0
2005-05-03 22:45:00,135.235,135.254,135.226,135.25,293999997.0
2005-05-03 22:46:00,135.257,135.26,135.255,135.26,44499999.0
2005-05-03 22:47:00,135.258,135.258,135.249,135.249,61800001.0
2005-05-03 22:48:00,135.245,135.255,135.245,135.253,203999999.0
2005-05-03 22:49:00,135.254,135.259,135.237,135.259,414300006.0
2005-05-03 22:50:00,135.238,135.259,135.224,135.237,129799999.0
2005-05-03 22:51:00,135.25,135.258,135.243,135.254,197799998.0
2005-05-03 22:52:00,135.252,135.257,135.242,135.257,242699999.0
2005-05-03 22:53:00,135.245,135.25,135.238,135.245,229100001.0
2005-05-03 22:54:00,135.243,135.248,135.235,135.248,173399999.0
2005-05-03 22:55:00,135.246,135.252,135.244,135.244,101099999.0
2005-05-03 22:56:00,135.25,135.25,135.245,135.25,175299997.0
2005-05-03 22:57:00,135.247,135.256,135.247,135.254,137099999.0
2005-05-03 22:58:00,135.26,135.26,135.255,135.255,117799998.0
2005-05-03 22:59:00,135.252,135.252,135.215,135.232,141899998.0
2005-05-03 23:00:00,135.255,135.255,135.248,135.248,132199997.0
2005-05-03 23:01:00,135.271,135.285,135.235,135.281,62400000.0
2005-05-03 23:02:00,135.264,135.286,135.259,135.272,103500000.0
2005-05-03 23:03:00,135.272,135.274,135.25,135.255,94600000.0
2005-05-03 23:04:00,135.269,135.285,135.258,135.272,98800000.0
2005-05-03 23:05:00,135.265,135.282,135.265,135.268,94199998.0
2005-05-03 23:06:00,135.27,135.27,135.242,135.242,69199999.0
2005-05-03 23:07:00,135.225,135.251,135.21,135.24,96200000.0
2005-05-03 23:08:00,135.193,135.231,135.193,135.218,73900000.0
2005-05-03 23:09:00,135.247,135.252,135.211,135.214,138199999.0
2005-05-03 23:10:00,135.207,135.239,135.207,135.237,105999998.0
2005-05-03 23:11:00,135.2,135.222,135.19,135.198,198300004.0
2005-05-03 23:12:00,135.232,135.234,135.2,135.2,113399999.0
2005-05-03 23:13:00,135.214,135.241,135.211,135.236,105400000.0
2005-05-03 23:14:00,135.25,135.287,135.246,135.275,135800000.0
2005-05-03 23:15:00,135.263,135.269,135.229,135.237,67700000.0
2005-05-03 23:16:00,135.226,135.254,135.221,135.251,96699999.0
2005-05-03 23:17:00,135.263,135.265,135.239,135.243,168599998.0
2005-05-03 23:18:00,135.235,135.27,135.232,135.253,99600000.0
2005-05-03 23:19:00,135.227,135.272,135.226,135.259,184099998.0
2005-05-03 23:20:00,135.25,135.26,135.237,135.237,156099999.0
2005-05-03 23:21:00,135.247,135.261,135.24,135.25,66500000.0
2005-05-03 23:22:00,135.255,135.255,135.222,135.237,93000001.0
2005-05-03 23:23:00,135.23,135.247,135.222,135.245,112799999.0
2005-05-03 23:24:00,135.228,135.245,135.207,135.241,30400000.0
2005-05-03 23:25:00,135.213,135.229,135.189,135.225,63299999.0
2005-05-03 23:26:00,135.209,135.218,135.179,135.207,116599997.0
2005-05-03 23:27:00,135.206,135.211,135.183,135.184,137200001.0
2005-05-03 23:28:00,135.178,135.213,135.177,135.192,77900001.0
2005-05-03 23:29:00,135.195,135.205,135.179,135.183,76800000.0
2005-05-03 23:30:00,135.2,135.228,135.191,135.228,113000001.0
2005-05-03 23:31:00,135.215,135.299,135.214,135.283,120100000.0
2005-05-03 23:32:00,135.271,135.285,135.245,135.245,77700001.0
2005-05-03 23:33:00,135.253,135.273,135.243,135.266,86100001.0
2005-05-03 23:34:00,135.261,135.261,135.228,135.234,54700000.0
2005-05-03 23:35:00,135.254,135.26,135.23,135.242,108500002.0
2005-05-03 23:36:00,135.223,135.252,135.213,135.238,38100000.0
2005-05-03 23:37:00,135.237,135.237,135.164,135.164,63600000.0
2005-05-03 23:38:00,135.217,135.23,135.195,135.214,131200000.0
2005-05-03 23:39:00,135.232,135.232,135.208,135.222,55900000.0
2005-05-03 23:40:00,135.208,135.231,135.192,135.2,104500001.0
2005-05-03 23:41:00,135.128,135.129,135.099,135.099,21600000.0
2005-05-03 23:42:00,135.152,135.203,135.152,135.178,103699999.0
2005-05-03 23:43:00,135.163,135.201,135.157,135.171,176900002.0
2005-05-03 23:44:00,135.09,135.144,135.09,135.144,74099999.0
2005-05-03 23:45:00,135.136,135.136,135.101,135.102,63100000.0
2005-05-03 23:46:00,135.11,135.11,135.095,135.095,35600000.0
2005-05-03 23:47:00,135.095,135.112,135.095,135.101,65699999.0
2005-05-03 23:48:00,135.138,135.185,135.133,135.185,85199998.0
2005-05-03 23:49:00,135.103,135.111,135.101,135.109,101499999.0
2005-05-03 23:50:00,135.12,135.125,135.12,135.12,65899999.0
2005-05-03 23:51:00,135.122,135.135,135.108,135.114,56800000.0
2005-05-03 23:52:00,135.115,135.125,135.113,135.115,99099998.0
2005-05-03 23:53:00,135.144,135.16,135.144,135.155,83099999.0
2005-05-03 23:54:00,135.127,135.127,135.113,135.12,107800002.0
2005-05-03 23:55:00,135.145,135.146,135.114,135.114,174899998.0
2005-05-03 23:56:00,135.115,135.115,135.094,135.108,63700000.0
2005-05-03 23:57:00,135.1,135.1,135.088,135.1,45600000.0
2005-05-03 23:58:00,135.091,135.104,135.091,135.104,65800000.0
2005-05-03 23:59:00,135.132,135.132,135.109,135.121,71800000.0
2005-05-04 00:00:00,135.102,135.115,135.102,135.11,38700000.0
2005-05-04 00:01:00,135.105,135.105,135.103,135.105,47900000.0
2005-05-04 00:02:00,135.108,135.11,135.103,135.11,40200000.0
2005-05-04 00:03:00,135.095,135.095,135.085,135.085,77100000.0
2005-05-04 00:04:00,135.142,135.147,135.117,135.127,104700001.0
2005-05-04 00:05:00,135.137,135.143,135.102,135.113,173399995.0
2005-05-04 00:06:00,135.11,135.192,135.104,135.192,86800000.0
2005-05-04 00:07:00,135.133,135.157,135.123,135.145,113700000.0
2005-05-04 00:08:00,135.091,135.124,135.091,135.124,91099999.0
2005-05-04 00:09:00,135.157,135.17,135.119,135.127,77500000.0
2005-05-04 00:10:00,135.14,135.148,135.125,135.137,145599999.0
2005-05-04 00:11:00,135.143,135.152,135.135,135.141,100800000.0
2005-05-04 00:12:00,135.152,135.153,135.122,135.147,69700000.0
2005-05-04 00:13:00,135.155,135.155,135.116,135.121,51400000.0
2005-05-04 00:14:00,135.12,135.153,135.107,135.153,52800000.0
2005-05-04 00:15:00,135.118,135.13,135.104,135.108,192499999.0
2005-05-04 00:16:00,135.133,135.133,135.095,135.095,109000000.0
2005-05-04 00:17:00,135.092,135.101,135.091,135.095,60399999.0
2005-05-04 00:18:00,135.085,135.085,135.073,135.077,64000000.0
2005-05-04 00:19:00,135.076,135.076,135.07,135.07,118900001.0
2005-05-04 00:20:00,135.071,135.079,135.067,135.079,88700001.0
2005-05-04 00:21:00,135.085,135.105,135.085,135.099,116700001.0
2005-05-04 00:22:00,135.092,135.118,135.092,135.095,144300000.0
2005-05-04 00:23:00,135.105,135.105,135.1,135.1,27200000.0
2005-05-04 00:24:00,135.109,135.127,135.109,135.114,108800000.0
2005-05-04 00:25:00,135.124,135.124,135.112,135.117,137499998.0
2005-05-04 00:26:00,135.11,135.115,135.11,135.113,58400001.0
2005-05-04 00:27:00,135.11,135.11,135.11,135.11,23200000.0
2005-05-04 00:28:00,135.109,135.121,135.102,135.102,83699999.0
2005-05-04 00:29:00,135.121,135.121,135.093,135.095,70699999.0
2005-05-04 00:30:00,135.09,135.095,135.085,135.09,95000000.0
2005-05-04 00:31:00,135.085,135.095,135.082,135.085,93700000.0
2005-05-04 00:32:00,135.087,135.088,135.087,135.088,6800000.0
2005-05-04 00:33:00,135.103,135.117,135.102,135.117,100700001.0
2005-05-04 00:34:00,135.114,135.114,135.086,135.086,38200000.0
2005-05-04 00:35:00,135.075,135.085,135.07,135.085,40800000.0
2005-05-04 00:36:00,135.085,135.085,135.068,135.068,92000002.0
2005-05-04 00:37:00,135.068,135.084,135.068,135.081,73900000.0
2005-05-04 00:38:00,135.075,135.083,135.071,135.071,80700000.0
2005-05-04 00:39:00,135.085,135.088,135.084,135.088,78300001.0
2005-05-04 00:40:00,135.099,135.099,135.087,135.092,55299999.0
2005-05-04 00:41:00,135.092,135.099,135.092,135.099,35000000.0
2005-05-04 00:42:00,135.095,135.106,135.095,135.102,125200000.0
2005-05-04 00:43:00,135.124,135.129,135.103,135.103,162600000.0
2005-05-04 00:44:00,135.098,135.098,135.079,135.094,77499999.0
2005-05-04 00:45:00,135.093,135.093,135.081,135.089,54400000.0
2005-05-04 00:46:00,135.095,135.101,135.08,135.101,76100000.0
2005-05-04 00:47:00,135.089,135.098,135.086,135.094,70600000.0
2005-05-04 00:48:00,135.1,135.125,135.096,135.125,80500000.0
2005-05-04 00:49:00,135.127,135.134,135.108,135.109,68099999.0
2005-05-04 00:50:00,135.089,135.108,135.089,135.095,68900000.0
2005-05-04 00:51:00,135.104,135.105,135.086,135.086,90000001.0
2005-05-04 00:52:00,135.079,135.086,135.072,135.078,96799999.0
2005-05-04 00:53:00,135.083,135.083,135.08,135.08,62300001.0
2005-05-04 00:54:00,135.08,135.085,135.075,135.08,105099998.0
2005-05-04 00:55:00,135.086,135.1,135.086,135.096,114799998.0
2005-05-04 00:56:00,135.1,135.101,135.09,135.1,86399999.0
2005-05-04 00:57:00,135.099,135.105,135.088,135.095,154300002.0
2005-05-04 00:58:00,135.102,135.108,135.095,135.1,83399999.0
2005-05-04 00:59:00,135.102,135.104,135.094,135.094,79399999.0
2005-05-04 01:00:00,135.099,135.121,135.099,135.118,65600000.0
2005-05-04 01:01:00,135.117,135.117,135.103,135.103,63200001.0
2005-05-04 01:02:00,135.114,135.114,135.103,135.107,41600000.0
2005-05-04 01:03:00,135.092,135.11,135.092,135.11,101499999.0
2005-05-04 01:04:00,135.098,135.105,135.095,135.1,209700002.0
2005-05-04 01:05:00,135.101,135.101,135.079,135.093,45600000.0
2005-05-04 01:06:00,135.097,135.117,135.097,135.109,58500001.0
2005-05-04 01:07:00,135.115,135.125,135.115,135.12,85900001.0
2005-05-04 01:08:00,135.126,135.126,135.114,135.125,101500000.0
2005-05-04 01:09:00,135.122,135.122,135.105,135.121,71599999.0
2005-05-04 01:10:00,135.125,135.125,135.115,135.12,113499999.0
2005-05-04 01:11:00,135.123,135.162,135.123,135.162,75400000.0
2005-05-04 01:12:00,135.168,135.182,135.142,135.18,79499999.0
2005-05-04 01:13:00,135.166,135.166,135.14,135.141,88500001.0
2005-05-04 01:14:00,135.142,135.163,135.142,135.16,48699999.0
2005-05-04 01:15:00,135.185,135.185,135.178,135.178,68400000.0
2005-05-04 01:16:00,135.185,135.185,135.175,135.185,217700001.0
2005-05-04 01:17:00,135.178,135.185,135.173,135.173,224600001.0
2005-05-04 01:18:00,135.158,135.165,135.142,135.145,125199999.0
2005-05-04 01:19:00,135.168,135.168,135.136,135.142,59500000.0
2005-05-04 01:20:00,135.143,135.168,135.119,135.155,136200001.0
2005-05-04 01:21:00,135.158,135.185,135.158,135.176,80000000.0
2005-05-04 01:22:00,135.175,135.187,135.175,135.187,108700000.0
2005-05-04 01:23:00,135.194,135.206,135.189,135.193,120599999.0
2005-05-04 01:24:00,135.188,135.195,135.168,135.18,166300002.0
2005-05-04 01:25:00,135.193,135.213,135.193,135.208,142000002.0
2005-05-04 01:26:00,135.195,135.207,135.189,135.202,134700001.0
2005-05-04 01:27:00,135.205,135.205,135.198,135.2,53200000.0
2005-05-04 01:28:00,135.199,135.207,135.196,135.205,139000002.0
2005-05-04 01:29:00,135.203,135.203,135.192,135.194,92900000.0
2005-05-04 01:30:00,135.19,135.203,135.186,135.203,140500000.0
2005-05-04 01:31:00,135.198,135.209,135.195,135.204,105999999.0
2005-05-04 01:32:00,135.189,135.194,135.176,135.194,104299998.0
2005-05-04 01:33:00,135.168,135.2,135.166,135.191,58499999.0
2005-05-04 01:34:00,135.193,135.193,135.169,135.178,76600000.0
2005-05-04 01:35:00,135.17,135.18,135.154,135.177,113299999.0
2005-05-04 01:36:00,135.168,135.183,135.168,135.183,69100001.0
2005-05-04 01:37:00,135.19,135.195,135.188,135.188,83800001.0
2005-05-04 01:38:00,135.188,135.2,135.187,135.193,90299999.0
2005-05-04 01:39:00,135.183,135.186,135.175,135.182,166800002.0
2005-05-04 01:40:00,135.172,135.172,135.159,135.169,54900000.0
2005-05-04 01:41:00,135.15,135.166,135.127,135.147,92000001.0
2005-05-04 01:42:00,135.15,135.15,135.124,135.124,217299999.0
2005-05-04 01:43:00,135.128,135.132,135.113,135.123,158300002.0
2005-05-04 01:44:00,135.11,135.12,135.11,135.111,72400000.0
2005-05-04 01:45:00,135.108,135.117,135.108,135.117,39300000.0
2005-05-04 01:46:00,135.108,135.113,135.104,135.113,44800000.0
2005-05-04 01:47:00,135.105,135.112,135.094,135.108,131199998.0
2005-05-04 01:48:00,135.104,135.108,135.098,135.103,90100001.0
2005-05-04 01:49:00,135.103,135.125,135.103,135.125,42100000.0
2005-05-04 01:50:00,135.117,135.125,135.115,135.125,73599999.0
2005-05-04 01:51:00,135.12,135.125,135.112,135.112,83900000.0
2005-05-04 01:52:00,135.124,135.128,135.102,135.107,72399999.0
2005-05-04 01:53:00,135.118,135.122,135.11,135.12,100700001.0
2005-05-04 01:54:00,135.137,135.139,135.119,135.119,86299999.0
2005-05-04 01:55:00,135.128,135.128,135.106,135.122,127899999.0
2005-05-04 01:56:00,135.1,135.113,135.095,135.095,91299999.0
2005-05-04 01:57:00,135.085,135.1,135.083,135.087,71200000.0
2005-05-04 01:58:00,135.093,135.107,135.088,135.095,102100000.0
2005-05-04 01:59:00,135.087,135.092,135.078,135.089,166900000.0
2005-05-04 02:00:00,135.075,135.083,135.07,135.074,104799999.0
2005-05-04 02:01:00,135.075,135.075,135.065,135.065,91200001.0
2005-05-04 02:02:00,135.077,135.097,135.067,135.067,53900000.0
2005-05-04 02:03:00,135.087,135.108,135.083,135.108,87899998.0
2005-05-04 02:04:00,135.118,135.121,135.099,135.11,163099999.0
2005-05-04 02:05:00,135.106,135.125,135.106,135.114,78400001.0
2005-05-04 02:06:00,135.12,135.131,135.12,135.124,104300002.0
2005-05-04 02:07:00,135.126,135.126,135.101,135.106,62300000.0
2005-05-04 02:08:00,135.114,135.126,135.114,135.126,85199999.0
2005-05-04 02:09:00,135.136,135.15,135.136,135.142,99900000.0
2005-05-04 02:10:00,135.143,135.143,135.122,135.129,56799999.0
2005-05-04 02:11:00,135.13,135.143,135.13,135.143,38900000.0
2005-05-04 02:12:00,135.142,135.144,135.132,135.137,82799998.0
2005-05-04 02:13:00,135.12,135.12,135.115,135.118,115499998.0
2005-05-04 02:14:00,135.115,135.115,135.101,135.108,145599999.0
2005-05-04 02:15:00,135.113,135.128,135.113,135.121,119000001.0
2005-05-04 02:16:00,135.125,135.129,135.12,135.129,68400000.0
2005-05-04 02:17:00,135.132,135.132,135.122,135.128,75200000.0
2005-05-04 02:18:00,135.13,135.141,135.13,135.137,79200000.0
2005-05-04 02:19:00,135.136,135.151,135.136,135.149,121500003.0
2005-05-04 02:20:00,135.142,135.142,135.122,135.122,90500000.0
2005-05-04 02:21:00,135.129,135.148,135.129,135.137,169399996.0
2005-05-04 02:22:00,135.123,135.126,135.112,135.121,115099999.0
2005-05-04 02:23:00,135.119,135.128,135.116,135.122,65100001.0
2005-05-04 02:24:00,135.105,135.112,135.095,135.112,111599999.0
2005-05-04 02:25:00,135.082,135.103,135.082,135.103,40500000.0
2005-05-04 02:26:00,135.105,135.106,135.099,135.105,145899998.0
2005-05-04 02:27:00,135.091,135.091,135.067,135.07,97500000.0
2005-05-04 02:28:00,135.083,135.083,135.043,135.047,91100000.0
2005-05-04 02:29:00,135.05,135.084,135.05,135.084,123100000.0
2005-05-04 02:30:00,135.074,135.083,135.074,135.075,51900001.0
2005-05-04 02:31:00,135.079,135.096,135.073,135.096,118400001.0
2005-05-04 02:32:00,135.097,135.121,135.097,135.105,115100003.0
2005-05-04 02:33:00,135.103,135.112,135.097,135.112,101999999.0
2005-05-04 02:34:00,135.087,135.104,135.086,135.1,88399998.0
2005-05-04 02:35:00,135.103,135.103,135.062,135.075,102899998.0
2005-05-04 02:36:00,135.063,135.078,135.047,135.063,134100000.0
2005-05-04 02:37:00,135.043,135.065,135.043,135.065,67100000.0
2005-05-04 02:38:00,135.075,135.075,135.065,135.065,71000002.0
2005-05-04 02:39:00,135.067,135.09,135.065,135.09,55600000.0
2005-05-04 02:40:00,135.094,135.094,135.076,135.081,120899999.0
2005-05-04 02:41:00,135.1,135.103,135.086,135.101,116300000.0
2005-05-04 02:42:00,135.106,135.106,135.099,135.099,59200000.0
2005-05-04 02:43:00,135.113,135.125,135.113,135.125,48000000.0
2005-05-04 02:44:00,135.133,135.133,135.13,135.13,10400000.0
2005-05-04 02:45:00,135.137,135.143,135.131,135.138,92300001.0
2005-05-04 02:46:00,135.144,135.148,135.132,135.139,101799999.0
2005-05-04 02:47:00,135.142,135.142,135.113,135.131,40400000.0
2005-05-04 02:48:00,135.133,135.146,135.133,135.146,58499999.0
2005-05-04 02:49:00,135.145,135.145,135.118,135.121,57700000.0
2005-05-04 02:50:00,135.117,135.125,135.108,135.115,67799998.0
2005-05-04 02:51:00,135.119,135.135,135.115,135.115,74799999.0
2005-05-04 02:52:00,135.114,135.124,135.109,135.124,74300000.0
2005-05-04 02:53:00,135.118,135.126,135.114,135.114,58600000.0
2005-05-04 02:54:00,135.128,135.128,135.12,135.12,70499999.0
2005-05-04 02:55:00,135.115,135.115,135.115,135.115,25599999.0
2005-05-04 02:56:00,135.123,135.138,135.123,135.135,139899997.0
2005-05-04 02:57:00,135.132,135.133,135.119,135.133,111300002.0
2005-05-04 02:58:00,135.13,135.13,135.125,135.125,28300000.0
2005-05-04 02:59:00,135.13,135.136,135.116,135.122,168700001.0
2005-05-04 03:00:00,135.131,135.131,135.119,135.119,26400001.0
2005-05-04 03:01:00,135.123,135.125,135.118,135.125,163500001.0
2005-05-04 03:02:00,135.124,135.137,135.124,135.137,94600000.0
2005-05-04 03:03:00,135.14,135.152,135.136,135.152,72900000.0
2005-05-04 03:04:00,135.148,135.151,135.137,135.148,99900000.0
2005-05-04 03:05:00,135.137,135.144,135.135,135.14,178500000.0
2005-05-04 03:06:00,135.134,135.134,135.115,135.123,35200000.0
2005-05-04 03:07:00,135.13,135.135,135.123,135.13,66600000.0
2005-05-04 03:08:00,135.137,135.144,135.137,135.14,63000000.0
2005-05-04 03:09:00,135.125,135.125,135.125,135.125,600000.0
2005-05-04 03:10:00,135.127,135.139,135.125,135.125,42399999.0
2005-05-04 03:11:00,135.132,135.137,135.131,135.137,78699999.0
2005-05-04 03:12:00,135.13,135.14,135.126,135.126,162599997.0
2005-05-04 03:13:00,135.128,135.132,135.122,135.126,104499997.0
2005-05-04 03:14:00,135.128,135.149,135.123,135.14,106700001.0
2005-05-04 03:15:00,135.142,135.145,135.124,135.145,131400000.0
2005-05-04 03:16:00,135.136,135.14,135.124,135.129,73800001.0
2005-05-04 03:17:00,135.138,135.138,135.12,135.136,45200000.0
2005-05-04 03:18:00,135.13,135.131,135.118,135.131,58900000.0
2005-05-04 03:19:00,135.135,135.145,135.135,135.145,11000000.0
2005-05-04 03:20:00,135.14,135.155,135.129,135.131,116800000.0
2005-05-04 03:21:00,135.143,135.152,135.139,135.144,112900000.0
2005-05-04 03:22:00,135.163,135.163,135.134,135.15,102700000.0
2005-05-04 03:23:00,135.143,135.16,135.143,135.16,174699998.0
2005-05-04 03:24:00,135.166,135.179,135.155,135.176,101199998.0
2005-05-04 03:25:00,135.19,135.205,135.175,135.204,229200000.0
2005-05-04 03:26:00,135.216,135.216,135.192,135.2,32700000.0
2005-05-04 03:27:00,135.203,135.203,135.192,135.194,83300000.0
2005-05-04 03:28:00,135.192,135.198,135.192,135.198,24700001.0
2005-05-04 03:29:00,135.205,135.229,135.2,135.229,92100000.0
2005-05-04 03:30:00,135.226,135.237,135.22,135.233,114299998.0
2005-05-04 03:31:00,135.242,135.249,135.236,135.249,126300001.0
2005-05-04 03:32:00,135.245,135.249,135.243,135.247,90500000.0
2005-05-04 03:33:00,135.248,135.321,135.245,135.32,102299999.0
2005-05-04 03:34:00,135.322,135.322,135.303,135.303,103900002.0
2005-05-04 03:35:00,135.312,135.332,135.312,135.322,70900001.0
2005-05-04 03:36:00,135.338,135.37,135.329,135.37,62599999.0
2005-05-04 03:37:00,135.419,135.44,135.186,135.19,147900001.0
2005-05-04 03:38:00,135.385,135.466,135.286,135.466,94200001.0
2005-05-04 03:39:00,135.482,135.501,135.427,135.501,99100000.0
2005-05-04 03:40:00,135.482,135.506,135.482,135.491,42700000.0
2005-05-04 03:41:00,135.51,135.52,135.498,135.519,106400003.0
2005-05-04 03:42:00,135.533,135.554,135.525,135.543,71100000.0
2005-05-04 03:43:00,135.543,135.559,135.53,135.53,84700000.0
2005-05-04 03:44:00,135.543,135.543,135.499,135.502,52000001.0
2005-05-04 03:45:00,135.498,135.525,135.492,135.525,159599998.0
2005-05-04 03:46:00,135.538,135.538,135.522,135.522,18800000.0
2005-05-04 03:47:00,135.513,135.513,135.496,135.503,88799999.0
2005-05-04 03:48:00,135.51,135.528,135.497,135.519,72399999.0
2005-05-04 03:49:00,135.508,135.553,135.508,135.553,79700000.0
2005-05-04 03:50:00,135.553,135.572,135.538,135.55,124400002.0
2005-05-04 03:51:00,135.523,135.529,135.515,135.52,116999999.0
2005-05-04 03:52:00,135.519,135.56,135.516,135.56,55200000.0
2005-05-04 03:53:00,135.566,135.566,135.552,135.558,74000000.0
2005-05-04 03:54:00,135.545,135.545,135.501,135.501,68799999.0
2005-05-04 03:55:00,135.498,135.504,135.478,135.493,52799999.0
2005-05-04 03:56:00,135.509,135.545,135.509,135.545,39999999.0
2005-05-04 03:57:00,135.564,135.654,135.564,135.654,62600001.0
2005-05-04 03:58:00,135.652,135.66,135.633,135.642,84000000.0
2005-05-04 03:59:00,135.685,135.721,135.683,135.715,121799996.0
2005-05-04 04:00:00,135.715,135.733,135.711,135.731,94299999.0
2005-05-04 04:01:00,135.713,135.722,135.704,135.721,114299999.0
2005-05-04 04:02:00,135.715,135.715,135.688,135.697,160500001.0
2005-05-04 04:03:00,135.696,135.711,135.68,135.703,115099998.0
2005-05-04 04:04:00,135.719,135.73,135.708,135.708,97999998.0
2005-05-04 04:05:00,135.698,135.721,135.698,135.715,100400000.0
2005-05-04 04:06:00,135.715,135.715,135.691,135.706,36300000.0
2005-05-04 04:07:00,135.698,135.698,135.678,135.695,79999999.0
2005-05-04 04:08:00,135.683,135.694,135.674,135.694,53300000.0
2005-05-04 04:09:00,135.693,135.717,135.693,135.7,162099998.0
2005-05-04 04:10:00,135.675,135.691,135.665,135.683,206100001.0
2005-05-04 04:11:00,135.683,135.687,135.619,135.66,86699999.0
2005-05-04 04:12:00,135.632,135.662,135.632,135.654,78000002.0
2005-05-04 04:13:00,135.672,135.738,135.672,135.738,110900004.0
2005-05-04 04:14:00,135.72,135.752,135.693,135.752,76600000.0
2005-05-04 04:15:00,135.764,135.764,135.723,135.723,69799998.0
2005-05-04 04:16:00,135.715,135.718,135.703,135.703,103299999.0
2005-05-04 04:17:00,135.692,135.692,135.651,135.651,77199999.0
2005-05-04 04:18:00,135.638,135.697,135.636,135.697,84200001.0
2005-05-04 04:19:00,135.692,135.76,135.681,135.76,124000002.0
2005-05-04 04:20:00,135.758,135.758,135.721,135.722,102600000.0
2005-05-04 04:21:00,135.713,135.727,135.685,135.72,185600002.0
2005-05-04 04:22:00,135.71,135.723,135.705,135.71,70100000.0
2005-05-04 04:23:00,135.703,135.715,135.694,135.696,139300000.0
2005-05-04 04:24:00,135.708,135.723,135.708,135.715,53300000.0
2005-05-04 04:25:00,135.692,135.692,135.671,135.671,93400001.0
2005-05-04 04:26:00,135.673,135.675,135.663,135.67,91100000.0
2005-05-04 04:27:00,135.666,135.666,135.64,135.658,32000000.0
2005-05-04 04:28:00,135.656,135.66,135.651,135.653,101899998.0
2005-05-04 04:29:00,135.663,135.665,135.651,135.658,47000000.0
2005-05-04 04:30:00,135.651,135.651,135.611,135.618,106200001.0
2005-05-04 04:31:00,135.617,135.631,135.607,135.609,92200001.0
2005-05-04 04:32:00,135.629,135.638,135.625,135.632,153400000.0
2005-05-04 04:33:00,135.602,135.615,135.59,135.613,125300001.0
2005-05-04 04:34:00,135.631,135.645,135.631,135.645,17700000.0
2005-05-04 04:35:00,135.655,135.667,135.654,135.665,41600000.0
2005-05-04 04:36:00,135.658,135.67,135.653,135.667,64000000.0
2005-05-04 04:37:00,135.663,135.663,135.642,135.652,88599998.0
2005-05-04 04:38:00,135.648,135.648,135.642,135.643,46300001.0
2005-05-04 04:39:00,135.642,135.643,135.614,135.624,109499999.0
2005-05-04 04:40:00,135.628,135.632,135.623,135.627,60799998.0
2005-05-04 04:41:00,135.617,135.629,135.59,135.618,104600000.0
2005-05-04 04:42:00,135.618,135.632,135.613,135.627,130500002.0
2005-05-04 04:43:00,135.636,135.647,135.63,135.63,69300000.0
2005-05-04 04:44:00,135.642,135.649,135.608,135.612,149399998.0
2005-05-04 04:45:00,135.615,135.69,135.612,135.685,110800001.0
2005-05-04 04:46:00,135.665,135.665,135.617,135.634,59900000.0
2005-05-04 04:47:00,135.649,135.664,135.622,135.664,56000000.0
2005-05-04 04:48:00,135.649,135.652,135.599,135.599,83800000.0
2005-05-04 04:49:00,135.632,135.632,135.607,135.618,99399999.0
2005-05-04 04:50:00,135.608,135.621,135.599,135.612,86100000.0
2005-05-04 04:51:00,135.61,135.628,135.61,135.616,60700000.0
2005-05-04 04:52:00,135.618,135.633,135.618,135.627,93100001.0
2005-05-04 04:53:00,135.622,135.622,135.615,135.62,80699999.0
2005-05-04 04:54:00,135.573,135.573,135.437,135.437,91299999.0
2005-05-04 04:55:00,135.567,135.576,135.483,135.561,56300000.0
2005-05-04 04:56:00,135.572,135.588,135.572,135.58,46200000.0
2005-05-04 04:57:00,135.585,135.616,135.585,135.61,80700001.0
2005-05-04 04:58:00,135.603,135.603,135.589,135.603,49300000.0
2005-05-04 04:59:00,135.609,135.616,135.597,135.599,87099999.0
2005-05-04 05:00:00,135.604,135.604,135.575,135.592,43200000.0
2005-05-04 05:01:00,135.595,135.602,135.589,135.597,168699999.0
2005-05-04 05:02:00,135.596,135.61,135.588,135.61,47100000.0
2005-05-04 05:03:00,135.61,135.637,135.596,135.637,88199999.0
2005-05-04 05:04:00,135.63,135.63,135.6,135.618,141799999.0
2005-05-04 05:05:00,135.609,135.622,135.609,135.622,31200000.0
2005-05-04 05:06:00,135.619,135.625,135.614,135.614,58400000.0
2005-05-04 05:07:00,135.612,135.631,135.612,135.625,39500000.0
2005-05-04 05:08:00,135.632,135.636,135.624,135.635,31100000.0
2005-05-04 05:09:00,135.64,135.64,135.621,135.634,58500002.0
2005-05-04 05:10:00,135.632,135.636,135.63,135.63,101400000.0
2005-05-04 05:11:00,135.633,135.642,135.619,135.638,76000001.0
2005-05-04 05:12:00,135.616,135.616,135.598,135.602,87200001.0
2005-05-04 05:13:00,135.6,135.607,135.585,135.601,41800000.0
2005-05-04 05:14:00,135.606,135.615,135.597,135.615,77199999.0
2005-05-04 05:15:00,135.622,135.622,135.604,135.611,44500000.0
2005-05-04 05:16:00,135.62,135.623,135.609,135.617,74799999.0
2005-05-04 05:17:00,135.602,135.602,135.585,135.585,67200000.0
2005-05-04 05:18:00,135.592,135.602,135.591,135.591,65500000.0
2005-05-04 05:19:00,135.587,135.593,135.583,135.593,93400002.0
2005-05-04 05:20:00,135.582,135.587,135.561,135.57,207900002.0
2005-05-04 05:21:00,135.58,135.582,135.555,135.56,188499997.0
2005-05-04 05:22:00,135.581,135.581,135.526,135.553,126000000.0
2005-05-04 05:23:00,135.555,135.565,135.549,135.55,51500000.0
2005-05-04 05:24:00,135.55,135.566,135.55,135.566,41400000.0
2005-05-04 05:25:00,135.553,135.57,135.528,135.57,83799999.0
2005-05-04 05:26:00,135.587,135.594,135.551,135.58,110000001.0
2005-05-04 05:27:00,135.551,135.574,135.551,135.574,7200000.0
2005-05-04 05:28:00,135.616,135.619,135.616,135.619,32600000.0
2005-05-04 05:29:00,135.613,135.63,135.596,135.63,122000003.0
2005-05-04 05:30:00,135.617,135.628,135.615,135.625,147800001.0
2005-05-04 05:31:00,135.592,135.612,135.556,135.612,167999997.0
2005-05-04 05:32:00,135.613,135.613,135.61,135.61,17600000.0
2005-05-04 05:33:00,135.625,135.625,135.615,135.625,51600000.0
2005-05-04 05:34:00,135.617,135.62,135.617,135.62,17300000.0
2005-05-04 05:35:00,135.624,135.631,135.624,135.631,25599999.0
2005-05-04 05:36:00,135.629,135.637,135.628,135.632,62900000.0
2005-05-04 05:37:00,135.619,135.647,135.619,135.641,76700001.0
2005-05-04 05:38:00,135.644,135.652,135.636,135.636,133799999.0
2005-05-04 05:39:00,135.638,135.642,135.638,135.642,41500001.0
2005-05-04 05:40:00,135.648,135.653,135.635,135.653,96000001.0
2005-05-04 05:41:00,135.645,135.651,135.64,135.64,29900000.0
2005-05-04 05:42:00,135.644,135.653,135.64,135.64,155000000.0
2005-05-04 05:43:00,135.643,135.652,135.638,135.64,102599998.0
2005-05-04 05:44:00,135.615,135.627,135.607,135.607,51000000.0
2005-05-04 05:45:00,135.638,135.645,135.631,135.645,98899999.0
2005-05-04 05:46:00,135.637,135.637,135.627,135.627,38300000.0
2005-05-04 05:47:00,135.635,135.645,135.635,135.64,79500000.0
2005-05-04 05:48:00,135.628,135.632,135.601,135.632,69299999.0
2005-05-04 05:49:00,135.647,135.656,135.642,135.647,126200003.0
2005-05-04 05:50:00,135.648,135.648,135.642,135.642,41500000.0
2005-05-04 05:51:00,135.639,135.641,135.63,135.638,27200000.0
2005-05-04 05:52:00,135.643,135.653,135.642,135.646,90199997.0
2005-05-04 05:53:00,135.644,135.644,135.592,135.592,85799999.0
2005-05-04 05:54:00,135.621,135.622,135.609,135.622,68200000.0
2005-05-04 05:55:00,135.6,135.626,135.6,135.621,129200001.0
2005-05-04 05:56:00,135.628,135.629,135.617,135.629,67799999.0
2005-05-04 05:57:00,135.63,135.63,135.621,135.628,99999999.0
2005-05-04 05:58:00,135.625,135.636,135.621,135.623,87800000.0
2005-05-04 05:59:00,135.623,135.655,135.623,135.655,121899998.0
2005-05-04 06:00:00,135.657,135.663,135.65,135.66,112199999.0
2005-05-04 06:01:00,135.654,135.668,135.654,135.661,112699998.0
2005-05-04 06:02:00,135.65,135.65,135.628,135.63,66799999.0
2005-05-04 06:03:00,135.649,135.654,135.621,135.621,107300000.0
2005-05-04 06:04:00,135.618,135.624,135.601,135.61,52600000.0
2005-05-04 06:05:00,135.607,135.607,135.592,135.6,121000001.0
2005-05-04 06:06:00,135.594,135.616,135.594,135.615,111499998.0
2005-05-04 06:07:00,135.61,135.623,135.604,135.618,154899996.0
2005-05-04 06:08:00,135.622,135.622,135.577,135.584,79100001.0
2005-05-04 06:09:00,135.579,135.597,135.579,135.597,38200000.0
2005-05-04 06:10:00,135.59,135.608,135.575,135.575,32700000.0
2005-05-04 06:11:00,135.617,135.617,135.602,135.602,80400000.0
2005-05-04 06:12:00,135.595,135.604,135.593,135.6,86800000.0
2005-05-04 06:13:00,135.607,135.609,135.594,135.6,94699999.0
2005-05-04 06:14:00,135.618,135.626,135.618,135.626,111000000.0
2005-05-04 06:15:00,135.625,135.625,135.596,135.609,81100001.0
2005-05-04 06:16:00,135.61,135.615,135.603,135.61,66100000.0
2005-05-04 06:17:00,135.606,135.617,135.593,135.617,24600000.0
2005-05-04 06:18:00,135.617,135.625,135.615,135.62,75900001.0
2005-05-04 06:19:00,135.628,135.639,135.62,135.62,99400003.0
2005-05-04 06:20:00,135.624,135.626,135.624,135.626,9600000.0
2005-05-04 06:21:00,135.62,135.62,135.62,135.62,48299999.0
2005-05-04 06:22:00,135.615,135.625,135.615,135.62,88199999.0
2005-05-04 06:23:00,135.625,135.637,135.608,135.637,83799999.0
2005-05-04 06:24:00,135.626,135.626,135.624,135.624,10100000.0
2005-05-04 06:25:00,135.63,135.639,135.626,135.631,67699999.0
2005-05-04 06:26:00,135.634,135.644,135.634,135.639,144199999.0
2005-05-04 06:27:00,135.628,135.665,135.619,135.658,82800001.0
2005-05-04 06:28:00,135.665,135.665,135.612,135.649,87200000.0
2005-05-04 06:29:00,135.675,135.68,135.658,135.669,84799999.0
2005-05-04 06:30:00,135.697,135.704,135.659,135.67,79900001.0
2005-05-04 06:31:00,135.682,135.694,135.658,135.687,34300000.0
2005-05-04 06:32:00,135.677,135.686,135.667,135.68,136100002.0
2005-05-04 06:33:00,135.683,135.689,135.665,135.689,113400001.0
2005-05-04 06:34:00,135.676,135.682,135.676,135.677,61000000.0
2005-05-04 06:35:00,135.682,135.694,135.66,135.689,105800001.0
2005-05-04 06:36:00,135.672,135.674,135.649,135.674,85499999.0
2005-05-04 06:37:00,135.676,135.676,135.662,135.669,49600000.0
2005-05-04 06:38:00,135.67,135.688,135.649,135.68,119599996.0
2005-05-04 06:39:00,135.679,135.68,135.644,135.644,92799999.0
2005-05-04 06:40:00,135.663,135.671,135.648,135.654,105500000.0
2005-05-04 06:41:00,135.65,135.675,135.65,135.675,111099998.0
2005-05-04 06:42:00,135.68,135.685,135.675,135.678,56799999.0
2005-05-04 06:43:00,135.684,135.684,135.652,135.677,65599999.0
2005-05-04 06:44:00,135.668,135.668,135.65,135.667,77499999.0
2005-05-04 06:45:00,135.669,135.669,135.647,135.664,51200000.0
2005-05-04 06:46:00,135.659,135.663,135.65,135.651,120800000.0
2005-05-04 06:47:00,135.657,135.658,135.65,135.657,69600000.0
2005-05-04 06:48:00,135.661,135.661,135.652,135.658,106000002.0
2005-05-04 06:49:00,135.667,135.671,135.65,135.659,199100000.0
2005-05-04 06:50:00,135.655,135.687,135.652,135.677,82000000.0
2005-05-04 06:51:00,135.678,135.682,135.667,135.671,105700002.0
2005-05-04 06:52:00,135.667,135.672,135.66,135.66,133600000.0
2005-05-04 06:53:00,135.658,135.658,135.652,135.652,21600000.0
2005-05-04 06:54:00,135.647,135.661,135.644,135.644,120300001.0
2005-05-04 06:55:00,135.648,135.656,135.646,135.653,73600000.0
2005-05-04 06:56:00,135.66,135.675,135.655,135.662,102600001.0
2005-05-04 06:57:00,135.66,135.66,135.64,135.657,73300000.0
2005-05-04 06:58:00,135.66,135.672,135.659,135.672,105900000.0
2005-05-04 06:59:00,135.679,135.687,135.679,135.682,78599997.0
2005-05-04 07:00:00,135.683,135.687,135.671,135.68,116499998.0
2005-05-04 07:01:00,135.659,135.684,135.659,135.667,88799997.0
2005-05-04 07:02:00,135.643,135.648,135.627,135.648,45200000.0
2005-05-04 07:03:00,135.635,135.66,135.63,135.651,96700000.0
2005-05-04 07:04:00,135.648,135.659,135.645,135.656,116299997.0
2005-05-04 07:05:00,135.643,135.673,135.643,135.67,104100000.0
2005-05-04 07:06:00,135.675,135.696,135.675,135.686,126899998.0
2005-05-04 07:07:00,135.7,135.7,135.687,135.689,59000000.0
2005-05-04 07:08:00,135.695,135.695,135.665,135.67,210900005.0
2005-05-04 07:09:00,135.672,135.677,135.658,135.674,116399999.0
2005-05-04 07:10:00,135.665,135.665,135.66,135.665,55100002.0
2005-05-04 07:11:00,135.656,135.66,135.642,135.651,166699998.0
2005-05-04 07:12:00,135.651,135.658,135.651,135.658,133200000.0
2005-05-04 07:13:00,135.662,135.668,135.661,135.668,56500001.0
2005-05-04 07:14:00,135.653,135.655,135.643,135.655,135099997.0
2005-05-04 07:15:00,135.647,135.669,135.647,135.655,126599998.0
2005-05-04 07:16:00,135.654,135.677,135.653,135.677,58400000.0
2005-05-04 07:17:00,135.662,135.677,135.662,135.677,60400000.0
2005-05-04 07:18:00,135.674,135.675,135.668,135.675,22400000.0
2005-05-04 07:19:00,135.675,135.686,135.667,135.683,60800000.0
2005-05-04 07:20:00,135.67,135.69,135.67,135.675,129300001.0
2005-05-04 07:21:00,135.668,135.673,135.668,135.672,35700000.0
2005-05-04 07:22:00,135.677,135.68,135.675,135.675,57800000.0
2005-05-04 07:23:00,135.683,135.683,135.67,135.68,54400002.0
2005-05-04 07:24:00,135.672,135.687,135.659,135.687,94999998.0
2005-05-04 07:25:00,135.696,135.697,135.686,135.686,54300000.0
2005-05-04 07:26:00,135.692,135.694,135.65,135.677,94899999.0
2005-05-04 07:27:00,135.685,135.692,135.666,135.675,137500000.0
2005-05-04 07:28:00,135.69,135.695,135.675,135.675,162199997.0
2005-05-04 07:29:00,135.665,135.68,135.665,135.678,51000000.0
2005-05-04 07:30:00,135.667,135.667,135.649,135.649,60599999.0
2005-05-04 07:31:00,135.652,135.683,135.65,135.683,89199999.0
2005-05-04 07:32:00,135.692,135.693,135.687,135.687,70400001.0
2005-05-04 07:33:00,135.682,135.689,135.655,135.664,104499997.0
2005-05-04 07:34:00,135.67,135.684,135.67,135.679,78700001.0
2005-05-04 07:35:00,135.653,135.659,135.633,135.658,100600002.0
2005-05-04 07:36:00,135.66,135.66,135.644,135.644,48900000.0
2005-05-04 07:37:00,135.646,135.664,135.646,135.656,148700002.0
2005-05-04 07:38:00,135.646,135.651,135.646,135.651,21600000.0
2005-05-04 07:39:00,135.639,135.655,135.638,135.655,90099999.0
2005-05-04 07:40:00,135.654,135.659,135.653,135.654,95599999.0
2005-05-04 07:41:00,135.668,135.675,135.649,135.667,106199999.0
2005-05-04 07:42:00,135.682,135.682,135.662,135.676,71999998.0
2005-05-04 07:43:00,135.66,135.67,135.651,135.651,61200001.0
2005-05-04 07:44:00,135.636,135.638,135.625,135.638,50499999.0
2005-05-04 07:45:00,135.63,135.646,135.628,135.64,150400002.0
2005-05-04 07:46:00,135.625,135.644,135.623,135.644,63800000.0
2005-05-04 07:47:00,135.634,135.64,135.618,135.64,99200000.0
2005-05-04 07:48:00,135.633,135.661,135.623,135.651,74299998.0
2005-05-04 07:49:00,135.67,135.67,135.643,135.647,91700000.0
2005-05-04 07:50:00,135.667,135.667,135.651,135.652,133100002.0
2005-05-04 07:51:00,135.641,135.648,135.64,135.648,65500000.0
2005-05-04 07:52:00,135.656,135.669,135.654,135.654,74800000.0
2005-05-04 07:53:00,135.631,135.647,135.622,135.63,178000001.0
2005-05-04 07:54:00,135.624,135.627,135.622,135.627,87100000.0
2005-05-04 07:55:00,135.63,135.636,135.624,135.627,30400000.0
2005-05-04 07:56:00,135.621,135.625,135.606,135.606,21500000.0
2005-05-04 07:57:00,135.615,135.629,135.608,135.609,136700000.0
2005-05-04 07:58:00,135.624,135.629,135.6,135.606,97200003.0
2005-05-04 07:59:00,135.61,135.626,135.608,135.61,54900000.0
2005-05-04 08:00:00,135.595,135.614,135.588,135.6,127300001.0
2005-05-04 08:01:00,135.593,135.602,135.585,135.602,81100000.0
2005-05-04 08:02:00,135.593,135.615,135.593,135.615,80699999.0
2005-05-04 08:03:00,135.602,135.602,135.591,135.601,111100003.0
2005-05-04 08:04:00,135.596,135.597,135.579,135.588,122000003.0
2005-05-04 08:05:00,135.587,135.587,135.566,135.571,109500001.0
2005-05-04 08:06:00,135.576,135.598,135.566,135.598,68800001.0
2005-05-04 08:07:00,135.598,135.621,135.596,135.615,85800000.0
2005-05-04 08:08:00,135.625,135.635,135.625,135.635,47900000.0
2005-05-04 08:09:00,135.639,135.646,135.635,135.646,57000000.0
2005-05-04 08:10:00,135.65,135.65,135.608,135.61,183200005.0
2005-05-04 08:11:00,135.598,135.598,135.58,135.595,90900000.0
2005-05-04 08:12:00,135.587,135.628,135.587,135.628,97899999.0
2005-05-04 08:13:00,135.625,135.643,135.625,135.633,56000000.0
2005-05-04 08:14:00,135.621,135.621,135.609,135.618,77999999.0
2005-05-04 08:15:00,135.596,135.613,135.591,135.6,208399997.0
2005-05-04 08:16:00,135.593,135.593,135.582,135.582,24000000.0
2005-05-04 08:17:00,135.571,135.571,135.535,135.548,79200001.0
2005-05-04 08:18:00,135.54,135.549,135.537,135.537,36800000.0
2005-05-04 08:19:00,135.55,135.58,135.55,135.58,39100000.0
2005-05-04 08:20:00,135.578,135.589,135.574,135.583,226900002.0
2005-05-04 08:21:00,135.582,135.586,135.555,135.555,86100001.0
2005-05-04 08:22:00,135.552,135.564,135.545,135.56,117200003.0
2005-05-04 08:23:00,135.551,135.57,135.55,135.57,128199999.0
2005-05-04 08:24:00,135.564,135.575,135.564,135.575,140999998.0
2005-05-04 08:25:00,135.566,135.582,135.559,135.581,62200000.0
2005-05-04 08:26:00,135.608,135.608,135.59,135.59,34400000.0
2005-05-04 08:27:00,135.575,135.591,135.568,135.568,78300000.0
2005-05-04 08:28:00,135.565,135.565,135.545,135.55,165899997.0
2005-05-04 08:29:00,135.55,135.55,135.531,135.54,46400000.0
2005-05-04 08:30:00,135.536,135.55,135.53,135.538,110100000.0
2005-05-04 08:31:00,135.545,135.565,135.545,135.565,31200000.0
2005-05-04 08:32:00,135.569,135.605,135.563,135.599,111200001.0
2005-05-04 08:33:00,135.601,135.618,135.6,135.605,130700001.0
2005-05-04 08:34:00,135.608,135.622,135.604,135.608,128300000.0
2005-05-04 08:35:00,135.593,135.608,135.586,135.597,113099999.0
2005-05-04 08:36:00,135.595,135.599,135.571,135.571,104500002.0
2005-05-04 08:37:00,135.592,135.598,135.579,135.598,122199998.0
2005-05-04 08:38:00,135.605,135.623,135.6,135.608,128400000.0
2005-05-04 08:39:00,135.602,135.609,135.583,135.603,161299995.0
2005-05-04 08:40:00,135.603,135.605,135.59,135.6,71900002.0
2005-05-04 08:41:00,135.596,135.605,135.59,135.592,173999998.0
2005-05-04 08:42:00,135.583,135.59,135.567,135.583,156899994.0
2005-05-04 08:43:00,135.564,135.578,135.564,135.572,81800000.0
2005-05-04 08:44:00,135.57,135.575,135.57,135.575,110500002.0
2005-05-04 08:45:00,135.587,135.597,135.578,135.59,67900000.0
2005-05-04 08:46:00,135.586,135.592,135.579,135.592,80800000.0
2005-05-04 08:47:00,135.587,135.594,135.57,135.57,58000001.0
2005-05-04 08:48:00,135.577,135.585,135.567,135.585,53800000.0
2005-05-04 08:49:00,135.568,135.59,135.568,135.577,119100001.0
2005-05-04 08:50:00,135.578,135.578,135.56,135.573,47200000.0
2005-05-04 08:51:00,135.574,135.579,135.56,135.579,77600000.0
2005-05-04 08:52:00,135.575,135.575,135.548,135.558,176899995.0
2005-05-04 08:53:00,135.561,135.572,135.552,135.569,112000001.0
2005-05-04 08:54:00,135.582,135.594,135.582,135.59,34700000.0
2005-05-04 08:55:00,135.588,135.588,135.565,135.575,62800000.0
2005-05-04 08:56:00,135.571,135.576,135.558,135.565,73899999.0
2005-05-04 08:57:00,135.567,135.567,135.553,135.553,210099998.0
2005-05-04 08:58:00,135.56,135.562,135.551,135.553,75800000.0
2005-05-04 08:59:00,135.56,135.58,135.552,135.58,93600000.0
2005-05-04 09:00:00,135.584,135.633,135.584,135.633,87800000.0
2005-05-04 09:01:00,135.636,135.646,135.63,135.64,47999999.0
2005-05-04 09:02:00,135.635,135.65,135.624,135.631,166199999.0
2005-05-04 09:03:00,135.626,135.64,135.626,135.64,34000000.0
2005-05-04 09:04:00,135.633,135.633,135.607,135.619,36200000.0
2005-05-04 09:05:00,135.632,135.635,135.623,135.623,54899999.0
2005-05-04 09:06:00,135.613,135.627,135.61,135.627,25200000.0
2005-05-04 09:07:00,135.623,135.643,135.61,135.627,157100003.0
2005-05-04 09:08:00,135.635,135.645,135.621,135.636,96700002.0
2005-05-04 09:09:00,135.623,135.623,135.594,135.605,82100001.0
2005-05-04 09:10:00,135.588,135.601,135.586,135.595,102200000.0
2005-05-04 09:11:00,135.608,135.608,135.576,135.594,100900000.0
2005-05-04 09:12:00,135.587,135.587,135.574,135.58,98499999.0
2005-05-04 09:13:00,135.575,135.577,135.568,135.568,62399999.0
2005-05-04 09:14:00,135.57,135.582,135.57,135.57,75700000.0
2005-05-04 09:15:00,135.568,135.568,135.558,135.567,118799996.0
2005-05-04 09:16:00,135.562,135.563,135.562,135.563,49300001.0
2005-05-04 09:17:00,135.553,135.553,135.531,135.539,84000001.0
2005-05-04 09:18:00,135.523,135.523,135.493,135.498,80400000.0
2005-05-04 09:19:00,135.495,135.495,135.467,135.478,105500000.0
2005-05-04 09:20:00,135.468,135.495,135.468,135.494,45600000.0
2005-05-04 09:21:00,135.497,135.497,135.485,135.485,62500001.0
2005-05-04 09:22:00,135.471,135.471,135.433,135.441,160999999.0
2005-05-04 09:23:00,135.425,135.428,135.416,135.425,68800000.0
2005-05-04 09:24:00,135.434,135.439,135.423,135.427,41600000.0
2005-05-04 09:25:00,135.424,135.443,135.424,135.44,102100002.0
2005-05-04 09:26:00,135.436,135.443,135.428,135.433,84199999.0
2005-05-04 09:27:00,135.428,135.428,135.397,135.413,127099999.0
2005-05-04 09:28:00,135.403,135.411,135.4,135.402,84000001.0
2005-05-04 09:29:00,135.409,135.418,135.406,135.41,97299999.0
2005-05-04 09:30:00,135.424,135.435,135.424,135.435,65900000.0
2005-05-04 09:31:00,135.4,135.42,135.4,135.42,50400000.0
2005-05-04 09:32:00,135.427,135.442,135.427,135.438,113499999.0
2005-05-04 09:33:00,135.437,135.447,135.437,135.447,53099999.0
2005-05-04 09:34:00,135.449,135.454,135.405,135.405,115599997.0
2005-05-04 09:35:00,135.395,135.417,135.395,135.417,72800000.0
2005-05-04 09:36:00,135.427,135.45,135.416,135.45,92899998.0
2005-05-04 09:37:00,135.444,135.45,135.435,135.447,75400000.0
2005-05-04 09:38:00,135.449,135.449,135.439,135.442,121500002.0
2005-05-04 09:39:00,135.436,135.436,135.427,135.43,57199999.0
2005-05-04 09:40:00,135.431,135.431,135.414,135.414,27700000.0
2005-05-04 09:41:00,135.417,135.417,135.407,135.407,46000000.0
2005-05-04 09:42:00,135.417,135.425,135.409,135.425,44000000.0
2005-05-04 09:43:00,135.413,135.427,135.409,135.411,128700000.0
2005-05-04 09:44:00,135.413,135.428,135.411,135.416,99499999.0
2005-05-04 09:45:00,135.419,135.428,135.417,135.419,59999999.0
2005-05-04 09:46:00,135.401,135.432,135.394,135.423,111799999.0
2005-05-04 09:47:00,135.417,135.43,135.413,135.43,66400000.0
2005-05-04 09:48:00,135.422,135.422,135.413,135.413,8000000.0
2005-05-04 09:49:00,135.414,135.432,135.414,135.431,139899998.0
2005-05-04 09:50:00,135.422,135.434,135.414,135.434,111300000.0
2005-05-04 09:51:00,135.449,135.458,135.442,135.458,56400000.0
2005-05-04 09:52:00,135.455,135.478,135.451,135.465,62700000.0
2005-05-04 09:53:00,135.474,135.485,135.474,135.485,39900000.0
2005-05-04 09:54:00,135.497,135.515,135.497,135.509,34400000.0
2005-05-04 09:55:00,135.486,135.486,135.453,135.473,70400000.0
2005-05-04 09:56:00,135.465,135.465,135.446,135.461,132699999.0
2005-05-04 09:57:00,135.456,135.459,135.45,135.459,57700000.0
2005-05-04 09:58:00,135.448,135.449,135.448,135.449,23599999.0
2005-05-04 09:59:00,135.438,135.485,135.436,135.485,54600000.0
2005-05-04 10:00:00,135.484,135.493,135.482,135.482,145799999.0
2005-05-04 10:01:00,135.471,135.52,135.471,135.52,111400001.0
2005-05-04 10:02:00,135.515,135.515,135.5,135.513,55500001.0
2005-05-04 10:03:00,135.502,135.509,135.498,135.506,80000002.0
2005-05-04 10:04:00,135.497,135.504,135.495,135.504,62500001.0
2005-05-04 10:05:00,135.503,135.503,135.489,135.498,159300000.0
2005-05-04 10:06:00,135.497,135.5,135.493,135.497,90300000.0
2005-05-04 10:07:00,135.502,135.508,135.487,135.487,75600000.0
2005-05-04 10:08:00,135.495,135.495,135.486,135.489,82500000.0
2005-05-04 10:09:00,135.497,135.5,135.493,135.493,135699999.0
2005-05-04 10:10:00,135.492,135.492,135.475,135.475,104299998.0
2005-05-04 10:11:00,135.478,135.515,135.472,135.515,111700002.0
2005-05-04 10:12:00,135.517,135.517,135.503,135.517,129200003.0
2005-05-04 10:13:00,135.51,135.521,135.51,135.51,197700005.0
2005-05-04 10:14:00,135.496,135.505,135.486,135.505,95700001.0
2005-05-04 10:15:00,135.509,135.518,135.502,135.505,135499999.0
2005-05-04 10:16:00,135.504,135.513,135.5,135.503,186399995.0
2005-05-04 10:17:00,135.497,135.498,135.488,135.497,92500000.0
2005-05-04 10:18:00,135.507,135.518,135.505,135.511,40000000.0
2005-05-04 10:19:00,135.513,135.531,135.513,135.52,101899999.0
2005-05-04 10:20:00,135.509,135.513,135.496,135.513,123099998.0
2005-05-04 10:21:00,135.52,135.529,135.512,135.514,101600000.0
2005-05-04 10:22:00,135.507,135.512,135.494,135.512,144700001.0
2005-05-04 10:23:00,135.502,135.502,135.485,135.485,111500000.0
2005-05-04 10:24:00,135.504,135.51,135.49,135.49,44499999.0
2005-05-04 10:25:00,135.482,135.485,135.462,135.485,102100001.0
2005-05-04 10:26:00,135.482,135.484,135.455,135.455,109799999.0
2005-05-04 10:27:00,135.453,135.461,135.451,135.46,71200001.0
2005-05-04 10:28:00,135.444,135.46,135.444,135.446,89400000.0
2005-05-04 10:29:00,135.452,135.461,135.443,135.461,118299997.0
2005-05-04 10:30:00,135.45,135.45,135.429,135.438,99099999.0
2005-05-04 10:31:00,135.442,135.449,135.434,135.449,70400000.0
2005-05-04 10:32:00,135.442,135.46,135.442,135.46,113600004.0
2005-05-04 10:33:00,135.451,135.47,135.451,135.47,63500001.0
2005-05-04 10:34:00,135.457,135.462,135.453,135.462,79099998.0
2005-05-04 10:35:00,135.465,135.493,135.465,135.493,67200000.0
2005-05-04 10:36:00,135.491,135.511,135.484,135.488,114500001.0
2005-05-04 10:37:00,135.474,135.474,135.458,135.462,80800000.0
2005-05-04 10:38:00,135.465,135.479,135.465,135.467,49900000.0
2005-05-04 10:39:00,135.467,135.475,135.465,135.475,74699999.0
2005-05-04 10:40:00,135.477,135.483,135.467,135.48,137800000.0
2005-05-04 10:41:00,135.471,135.471,135.448,135.458,67199999.0
2005-05-04 10:42:00,135.448,135.453,135.439,135.453,77000000.0
2005-05-04 10:43:00,135.451,135.451,135.418,135.418,82400001.0
2005-05-04 10:44:00,135.406,135.421,135.395,135.42,47000000.0
2005-05-04 10:45:00,135.421,135.437,135.421,135.424,73600000.0
2005-05-04 10:46:00,135.416,135.416,135.405,135.41,173899997.0
2005-05-04 10:47:00,135.413,135.414,135.402,135.414,48300000.0
2005-05-04 10:48:00,135.412,135.419,135.387,135.387,53600000.0
2005-05-04 10:49:00,135.392,135.392,135.368,135.368,102199999.0
2005-05-04 10:50:00,135.36,135.37,135.345,135.368,160500001.0
2005-05-04 10:51:00,135.372,135.376,135.348,135.354,125799999.0
2005-05-04 10:52:00,135.351,135.36,135.35,135.36,143499999.0
2005-05-04 10:53:00,135.368,135.368,135.334,135.345,153100001.0
2005-05-04 10:54:00,135.343,135.35,135.336,135.345,140100001.0
2005-05-04 10:55:00,135.352,135.352,135.33,135.339,124200000.0
2005-05-04 10:56:00,135.337,135.353,135.331,135.353,107400003.0
2005-05-04 10:57:00,135.362,135.377,135.36,135.377,69399999.0
2005-05-04 10:58:00,135.394,135.403,135.388,135.397,118900000.0
2005-05-04 10:59:00,135.402,135.414,135.397,135.403,111399998.0
2005-05-04 11:00:00,135.424,135.436,135.41,135.429,62200000.0
2005-05-04 11:01:00,135.435,135.447,135.435,135.44,122799997.0
2005-05-04 11:02:00,135.419,135.419,135.4,135.4,27599999.0
2005-05-04 11:03:00,135.384,135.384,135.376,135.378,96300003.0
2005-05-04 11:04:00,135.369,135.369,135.358,135.362,93399999.0
2005-05-04 11:05:00,135.37,135.37,135.347,135.355,47800000.0
2005-05-04 11:06:00,135.367,135.372,135.349,135.354,76700000.0
2005-05-04 11:07:00,135.347,135.361,135.347,135.355,71000000.0
2005-05-04 11:08:00,135.357,135.357,135.341,135.342,137899998.0
2005-05-04 11:09:00,135.365,135.399,135.365,135.39,162199997.0
2005-05-04 11:10:00,135.384,135.385,135.378,135.38,70400000.0
2005-05-04 11:11:00,135.38,135.393,135.378,135.389,73099998.0
2005-05-04 11:12:00,135.397,135.411,135.393,135.401,107499998.0
2005-05-04 11:13:00,135.41,135.432,135.41,135.427,82600001.0
2005-05-04 11:14:00,135.421,135.426,135.413,135.419,74900001.0
2005-05-04 11:15:00,135.408,135.408,135.393,135.405,44800000.0
2005-05-04 11:16:00,135.388,135.397,135.381,135.397,53900000.0
2005-05-04 11:17:00,135.399,135.435,135.399,135.435,97399999.0
2005-05-04 11:18:00,135.44,135.44,135.415,135.418,99799999.0
2005-05-04 11:19:00,135.419,135.419,135.397,135.409,108999998.0
2005-05-04 11:20:00,135.391,135.412,135.391,135.41,93100000.0
2005-05-04 11:21:00,135.427,135.455,135.427,135.452,86900000.0
2005-05-04 11:22:00,135.448,135.455,135.439,135.455,55800001.0
2005-05-04 11:23:00,135.453,135.458,135.442,135.45,88999998.0
2005-05-04 11:24:00,135.472,135.476,135.46,135.465,127899998.0
2005-05-04 11:25:00,135.473,135.475,135.456,135.462,122599999.0
2005-05-04 11:26:00,135.453,135.456,135.453,135.453,57500002.0
2005-05-04 11:27:00,135.448,135.458,135.445,135.445,92900001.0
2005-05-04 11:28:00,135.438,135.441,135.424,135.433,93100001.0
2005-05-04 11:29:00,135.446,135.452,135.432,135.452,141599998.0
2005-05-04 11:30:00,135.456,135.474,135.454,135.474,58800001.0
2005-05-04 11:31:00,135.48,135.489,135.459,135.47,108900000.0
2005-05-04 11:32:00,135.462,135.462,135.447,135.451,90300000.0
2005-05-04 11:33:00,135.44,135.454,135.439,135.448,117700001.0
2005-05-04 11:34:00,135.452,135.452,135.435,135.438,87100002.0
2005-05-04 11:35:00,135.436,135.457,135.436,135.44,81800000.0
2005-05-04 11:36:00,135.458,135.464,135.447,135.46,170900000.0
2005-05-04 11:37:00,135.464,135.475,135.454,135.475,142299999.0
2005-05-04 11:38:00,135.476,135.476,135.459,135.463,101600000.0
2005-05-04 11:39:00,135.46,135.465,135.451,135.465,123999999.0
2005-05-04 11:40:00,135.454,135.467,135.447,135.455,136900001.0
2005-05-04 11:41:00,135.462,135.465,135.448,135.453,84799999.0
2005-05-04 11:42:00,135.443,135.443,135.396,135.396,47200000.0
2005-05-04 11:43:00,135.41,135.41,135.399,135.402,193799999.0
2005-05-04 11:44:00,135.402,135.414,135.387,135.414,61499999.0
2005-05-04 11:45:00,135.409,135.42,135.401,135.401,156899996.0
2005-05-04 11:46:00,135.392,135.411,135.392,135.4,259099995.0
2005-05-04 11:47:00,135.394,135.411,135.394,135.403,60000000.0
2005-05-04 11:48:00,135.408,135.423,135.4,135.418,84799999.0
2005-05-04 11:49:00,135.411,135.46,135.411,135.46,77000000.0
2005-05-04 11:50:00,135.451,135.452,135.44,135.45,91199999.0
2005-05-04 11:51:00,135.445,135.451,135.445,135.447,89199999.0
2005-05-04 11:52:00,135.43,135.45,135.43,135.443,147299999.0
2005-05-04 11:53:00,135.44,135.444,135.434,135.444,132199999.0
2005-05-04 11:54:00,135.448,135.448,135.41,135.425,146799998.0
2005-05-04 11:55:00,135.431,135.431,135.407,135.41,164600002.0
2005-05-04 11:56:00,135.423,135.423,135.407,135.407,54100001.0
2005-05-04 11:57:00,135.41,135.414,135.4,135.402,68900001.0
2005-05-04 11:58:00,135.388,135.39,135.383,135.383,50700000.0
2005-05-04 11:59:00,135.38,135.385,135.375,135.383,116099997.0
2005-05-04 12:00:00,135.377,135.379,135.365,135.365,138100002.0
2005-05-04 12:01:00,135.36,135.36,135.344,135.347,55000001.0
2005-05-04 12:02:00,135.348,135.351,135.338,135.339,68800000.0
2005-05-04 12:03:00,135.337,135.338,135.328,135.338,113200001.0
2005-05-04 12:04:00,135.342,135.342,135.328,135.33,42700000.0
2005-05-04 12:05:00,135.336,135.355,135.336,135.348,86200000.0
2005-05-04 12:06:00,135.356,135.357,135.343,135.35,101299999.0
2005-05-04 12:07:00,135.345,135.36,135.345,135.358,130499998.0
2005-05-04 12:08:00,135.357,135.368,135.355,135.356,103299999.0
2005-05-04 12:09:00,135.363,135.369,135.363,135.363,88799998.0
2005-05-04 12:10:00,135.373,135.383,135.366,135.38,79100000.0
2005-05-04 12:11:00,135.376,135.376,135.36,135.363,100999998.0
2005-05-04 12:12:00,135.358,135.358,135.352,135.352,60100000.0
2005-05-04 12:13:00,135.352,135.361,135.352,135.353,76300001.0
2005-05-04 12:14:00,135.36,135.365,135.35,135.36,108000000.0
2005-05-04 12:15:00,135.352,135.352,135.335,135.342,109099999.0
2005-05-04 12:16:00,135.347,135.347,135.336,135.336,88999999.0
2005-05-04 12:17:00,135.313,135.334,135.305,135.331,80000001.0
2005-05-04 12:18:00,135.332,135.334,135.331,135.333,94300000.0
2005-05-04 12:19:00,135.324,135.341,135.324,135.335,84299999.0
2005-05-04 12:20:00,135.33,135.33,135.31,135.319,92500001.0
2005-05-04 12:21:00,135.304,135.309,135.292,135.309,104000000.0
2005-05-04 12:22:00,135.305,135.305,135.292,135.304,111100002.0
2005-05-04 12:23:00,135.307,135.308,135.303,135.308,59700002.0
2005-05-04 12:24:00,135.312,135.312,135.298,135.304,73900000.0
2005-05-04 12:25:00,135.297,135.299,135.283,135.29,110300000.0
2005-05-04 12:26:00,135.298,135.301,135.292,135.299,61200001.0
2005-05-04 12:27:00,135.296,135.305,135.296,135.305,43500000.0
2005-05-04 12:28:00,135.308,135.308,135.3,135.3,105099999.0
2005-05-04 12:29:00,135.309,135.309,135.3,135.305,74400002.0
2005-05-04 12:30:00,135.305,135.313,135.294,135.313,169400001.0
2005-05-04 12:31:00,135.311,135.311,135.302,135.308,70900002.0
2005-05-04 12:32:00,135.311,135.311,135.295,135.3,83099999.0
2005-05-04 12:33:00,135.31,135.322,135.31,135.322,63499999.0
2005-05-04 12:34:00,135.325,135.357,135.325,135.357,93200001.0
2005-05-04 12:35:00,135.361,135.368,135.343,135.348,36600000.0
2005-05-04 12:36:00,135.368,135.368,135.346,135.356,87999999.0
2005-05-04 12:37:00,135.343,135.343,135.33,135.332,74300000.0
2005-05-04 12:38:00,135.344,135.358,135.336,135.34,58900000.0
2005-05-04 12:39:00,135.343,135.349,135.332,135.343,71399999.0
2005-05-04 12:40:00,135.335,135.336,135.32,135.336,38000000.0
2005-05-04 12:41:00,135.328,135.367,135.328,135.35,93700001.0
2005-05-04 12:42:00,135.336,135.336,135.302,135.302,66900000.0
2005-05-04 12:43:00,135.32,135.341,135.313,135.341,77400000.0
2005-05-04 12:44:00,135.331,135.331,135.305,135.313,67100000.0
2005-05-04 12:45:00,135.33,135.332,135.323,135.323,82999999.0
2005-05-04 12:46:00,135.305,135.305,135.238,135.241,101399999.0
2005-05-04 12:47:00,135.242,135.25,135.233,135.25,103000000.0
2005-05-04 12:48:00,135.261,135.261,135.236,135.252,90499998.0
2005-05-04 12:49:00,135.246,135.277,135.246,135.273,96200002.0
2005-05-04 12:50:00,135.272,135.272,135.239,135.239,106600003.0
2005-05-04 12:51:00,135.238,135.248,135.226,135.239,138099997.0
2005-05-04 12:52:00,135.237,135.24,135.23,135.235,85500000.0
2005-05-04 12:53:00,135.253,135.265,135.248,135.26,143799997.0
2005-05-04 12:54:00,135.25,135.265,135.25,135.26,103299999.0
2005-05-04 12:55:00,135.255,135.258,135.245,135.258,39700000.0
2005-05-04 12:56:00,135.26,135.266,135.255,135.266,87300001.0
2005-05-04 12:57:00,135.267,135.274,135.254,135.269,147500001.0
2005-05-04 12:58:00,135.269,135.271,135.264,135.266,145199999.0
2005-05-04 12:59:00,135.263,135.268,135.262,135.263,45599999.0
2005-05-04 13:00:00,135.272,135.272,135.245,135.263,99400001.0
2005-05-04 13:01:00,135.268,135.287,135.263,135.281,151399999.0
2005-05-04 13:02:00,135.277,135.298,135.277,135.288,71999999.0
2005-05-04 13:03:00,135.288,135.296,135.285,135.291,67100001.0
2005-05-04 13:04:00,135.288,135.288,135.263,135.269,200799995.0
2005-05-04 13:05:00,135.263,135.283,135.256,135.283,80300000.0
2005-05-04 13:06:00,135.273,135.291,135.271,135.283,84000001.0
2005-05-04 13:07:00,135.273,135.273,135.258,135.259,71900000.0
2005-05-04 13:08:00,135.257,135.283,135.257,135.283,24000000.0
2005-05-04 13:09:00,135.288,135.293,135.28,135.293,57200002.0
2005-05-04 13:10:00,135.288,135.289,135.279,135.287,206999997.0
2005-05-04 13:11:00,135.298,135.306,135.289,135.302,125400000.0
2005-05-04 13:12:00,135.284,135.284,135.25,135.258,52500000.0
2005-05-04 13:13:00,135.243,135.243,135.214,135.228,88800000.0
2005-05-04 13:14:00,135.208,135.208,135.191,135.2,37700000.0
2005-05-04 13:15:00,135.205,135.242,135.205,135.242,198200002.0
2005-05-04 13:16:00,135.242,135.245,135.235,135.24,127100000.0
2005-05-04 13:17:00,135.244,135.244,135.234,135.234,10200000.0
2005-05-04 13:18:00,135.237,135.245,135.227,135.245,53400000.0
2005-05-04 13:19:00,135.245,135.25,135.239,135.24,98500000.0
2005-05-04 13:20:00,135.248,135.248,135.24,135.24,47999999.0
2005-05-04 13:21:00,135.23,135.233,135.191,135.191,126599998.0
2005-05-04 13:22:00,135.187,135.187,135.178,135.187,64000000.0
2005-05-04 13:23:00,135.181,135.19,135.181,135.184,51799999.0
2005-05-04 13:24:00,135.182,135.187,135.179,135.187,82000001.0
2005-05-04 13:25:00,135.188,135.205,135.184,135.205,83000000.0
2005-05-04 13:26:00,135.202,135.204,135.195,135.202,117800000.0
2005-05-04 13:27:00,135.202,135.207,135.202,135.207,42200000.0
2005-05-04 13:28:00,135.191,135.216,135.191,135.209,109599999.0
2005-05-04 13:29:00,135.202,135.208,135.2,135.208,111499999.0
2005-05-04 13:30:00,135.208,135.208,135.195,135.199,70800000.0
2005-05-04 13:31:00,135.195,135.205,135.195,135.205,119099998.0
2005-05-04 13:32:00,135.186,135.205,135.186,135.195,92399998.0
2005-05-04 13:33:00,135.2,135.2,135.181,135.197,94100001.0
2005-05-04 13:34:00,135.196,135.209,135.19,135.203,120400002.0
2005-05-04 13:35:00,135.191,135.195,135.18,135.188,124600000.0
2005-05-04 13:36:00,135.18,135.18,135.18,135.18,20800000.0
2005-05-04 13:37:00,135.175,135.178,135.168,135.172,90599998.0
2005-05-04 13:38:00,135.166,135.174,135.166,135.169,13600000.0
2005-05-04 13:39:00,135.182,135.183,135.158,135.161,56000000.0
2005-05-04 13:40:00,135.152,135.152,135.134,135.134,46700000.0
2005-05-04 13:41:00,135.151,135.162,135.151,135.157,41100001.0
2005-05-04 13:42:00,135.156,135.156,135.146,135.155,70600000.0
2005-05-04 13:43:00,135.155,135.155,135.145,135.148,110200004.0
2005-05-04 13:44:00,135.147,135.16,135.147,135.158,88300002.0
2005-05-04 13:45:00,135.147,135.147,135.14,135.142,108599998.0
2005-05-04 13:46:00,135.15,135.155,135.15,135.155,62100000.0
2005-05-04 13:47:00,135.144,135.154,135.142,135.154,109000003.0
2005-05-04 13:48:00,135.153,135.165,135.146,135.153,79900001.0
2005-05-04 13:49:00,135.156,135.156,135.149,135.149,44699999.0
2005-05-04 13:50:00,135.141,135.162,135.141,135.159,37600000.0
2005-05-04 13:51:00,135.163,135.173,135.15,135.162,119999999.0
2005-05-04 13:52:00,135.169,135.174,135.164,135.174,76400002.0
2005-05-04 13:53:00,135.181,135.181,135.166,135.166,130699999.0
2005-05-04 13:54:00,135.165,135.166,135.157,135.159,51000000.0
2005-05-04 13:55:00,135.172,135.183,135.166,135.173,119399998.0
2005-05-04 13:56:00,135.175,135.183,135.173,135.173,42500000.0
2005-05-04 13:57:00,135.157,135.183,135.151,135.175,122300002.0
2005-05-04 13:58:00,135.189,135.202,135.186,135.188,128300001.0
2005-05-04 13:59:00,135.181,135.189,135.181,135.186,93999999.0
2005-05-04 14:00:00,135.189,135.189,135.175,135.183,162599999.0
2005-05-04 14:01:00,135.195,135.195,135.188,135.194,32800000.0
2005-05-04 14:02:00,135.185,135.208,135.185,135.208,103699999.0
2005-05-04 14:03:00,135.218,135.222,135.197,135.197,86499999.0
2005-05-04 14:04:00,135.205,135.223,135.205,135.216,78300001.0
2005-05-04 14:05:00,135.212,135.23,135.21,135.23,69400000.0
2005-05-04 14:06:00,135.235,135.248,135.235,135.246,81600000.0
2005-05-04 14:07:00,135.236,135.248,135.236,135.248,62099999.0
2005-05-04 14:08:00,135.246,135.246,135.217,135.224,95900001.0
2005-05-04 14:09:00,135.21,135.213,135.21,135.211,49500000.0
2005-05-04 14:10:00,135.215,135.215,135.193,135.194,120100002.0
2005-05-04 14:11:00,135.2,135.2,135.169,135.169,78400000.0
2005-05-04 14:12:00,135.192,135.201,135.192,135.197,78400002.0
2005-05-04 14:13:00,135.185,135.196,135.179,135.19,70900001.0
2005-05-04 14:14:00,135.189,135.194,135.183,135.189,38400000.0
2005-05-04 14:15:00,135.182,135.192,135.167,135.192,89100001.0
2005-05-04 14:16:00,135.186,135.198,135.179,135.191,109299999.0
2005-05-04 14:17:00,135.188,135.205,135.186,135.205,87100000.0
2005-05-04 14:18:00,135.204,135.218,135.204,135.213,42500000.0
2005-05-04 14:19:00,135.212,135.22,135.209,135.209,40400000.0
2005-05-04 14:20:00,135.208,135.247,135.201,135.247,95899998.0
2005-05-04 14:21:00,135.248,135.263,135.232,135.232,55200000.0
2005-05-04 14:22:00,135.232,135.234,135.183,135.186,150899998.0
2005-05-04 14:23:00,135.155,135.155,135.12,135.12,42200000.0
2005-05-04 14:24:00,135.126,135.126,135.092,135.092,21500000.0
2005-05-04 14:25:00,135.08,135.087,135.07,135.08,109200002.0
2005-05-04 14:26:00,135.082,135.088,135.075,135.075,32200000.0
2005-05-04 14:27:00,135.073,135.084,135.058,135.072,155200000.0
2005-05-04 14:28:00,135.06,135.085,135.06,135.085,100299998.0
2005-05-04 14:29:00,135.067,135.067,135.05,135.059,68600001.0
2005-05-04 14:30:00,135.057,135.072,135.057,135.064,47200000.0
2005-05-04 14:31:00,135.063,135.063,135.048,135.052,94700001.0
2005-05-04 14:32:00,135.055,135.063,135.048,135.059,111200001.0
2005-05-04 14:33:00,135.06,135.07,135.055,135.067,92000001.0
2005-05-04 14:34:00,135.064,135.074,135.043,135.043,87899999.0
2005-05-04 14:35:00,135.033,135.036,135.007,135.036,140400000.0
2005-05-04 14:36:00,135.025,135.025,135.007,135.019,105400000.0
2005-05-04 14:37:00,135.006,135.008,134.986,134.995,101100001.0
2005-05-04 14:38:00,134.98,134.98,134.953,134.964,205400001.0
2005-05-04 14:39:00,134.972,134.985,134.954,134.982,85900000.0
2005-05-04 14:40:00,134.995,135.005,134.983,134.994,80200000.0
2005-05-04 14:41:00,134.982,134.992,134.982,134.992,138999997.0
2005-05-04 14:42:00,134.986,134.997,134.984,134.991,125000000.0
2005-05-04 14:43:00,134.996,135.019,134.995,134.995,77100001.0
2005-05-04 14:44:00,135.015,135.029,135.001,135.029,117100001.0
2005-05-04 14:45:00,135.028,135.054,135.024,135.054,99900001.0
2005-05-04 14:46:00,135.058,135.058,135.041,135.058,106600002.0
2005-05-04 14:47:00,135.066,135.086,135.055,135.086,139999998.0
2005-05-04 14:48:00,135.103,135.114,135.099,135.103,119799998.0
2005-05-04 14:49:00,135.094,135.094,135.044,135.044,96600000.0
2005-05-04 14:50:00,135.033,135.033,134.997,135.022,42000000.0
2005-05-04 14:51:00,134.998,134.998,134.978,134.997,64499999.0
2005-05-04 14:52:00,134.993,135.04,134.993,135.04,37600000.0
2005-05-04 14:53:00,135.04,135.043,135.035,135.035,55999999.0
2005-05-04 14:54:00,135.037,135.042,135.028,135.042,61700002.0
2005-05-04 14:55:00,135.045,135.067,135.045,135.059,127599999.0
2005-05-04 14:56:00,135.078,135.1,135.076,135.083,115400001.0
2005-05-04 14:57:00,135.07,135.07,135.057,135.058,32100000.0
2005-05-04 14:58:00,135.029,135.039,135.023,135.023,80500000.0
2005-05-04 14:59:00,135.027,135.041,135.021,135.03,94799999.0
2005-05-04 15:00:00,135.048,135.049,135.011,135.014,62399999.0
2005-05-04 15:01:00,135.016,135.037,135.006,135.022,102100001.0
2005-05-04 15:02:00,135.015,135.035,135.01,135.025,118299998.0
2005-05-04 15:03:00,135.015,135.017,135.006,135.011,96200000.0
2005-05-04 15:04:00,134.998,135.03,134.991,135.03,98300001.0
2005-05-04 15:05:00,135.042,135.073,135.042,135.071,128000003.0
2005-05-04 15:06:00,135.063,135.071,135.055,135.071,124799999.0
2005-05-04 15:07:00,135.06,135.06,135.043,135.043,115399998.0
2005-05-04 15:08:00,135.035,135.035,135.012,135.027,46700000.0
2005-05-04 15:09:00,135.03,135.061,135.03,135.046,72799999.0
2005-05-04 15:10:00,135.042,135.067,135.039,135.044,63800002.0
2005-05-04 15:11:00,135.02,135.06,135.017,135.059,98300002.0
2005-05-04 15:12:00,135.052,135.052,135.016,135.027,138599997.0
2005-05-04 15:13:00,135.026,135.042,135.021,135.036,72000000.0
2005-05-04 15:14:00,135.026,135.026,135.006,135.01,134900000.0
2005-05-04 15:15:00,134.99,134.998,134.99,134.998,145800002.0
2005-05-04 15:16:00,135.005,135.005,134.97,134.97,69000001.0
2005-05-04 15:17:00,134.984,134.989,134.977,134.987,102800002.0
2005-05-04 15:18:00,134.998,135.007,134.998,135.007,23200000.0
2005-05-04 15:19:00,134.991,134.998,134.979,134.998,79500000.0
2005-05-04 15:20:00,134.995,135.036,134.99,135.035,80600000.0
2005-05-04 15:21:00,135.057,135.082,135.041,135.069,74800000.0
2005-05-04 15:22:00,135.094,135.101,135.088,135.095,75800000.0
2005-05-04 15:23:00,135.091,135.13,135.084,135.123,121499998.0
2005-05-04 15:24:00,135.13,135.13,135.1,135.105,52800000.0
2005-05-04 15:25:00,135.101,135.114,135.091,135.11,97400000.0
2005-05-04 15:26:00,135.112,135.118,135.093,135.111,120399998.0
2005-05-04 15:27:00,135.114,135.118,135.092,135.111,76100001.0
2005-05-04 15:28:00,135.118,135.135,135.099,135.135,115600000.0
2005-05-04 15:29:00,135.138,135.138,135.121,135.133,125800000.0
2005-05-04 15:30:00,135.17,135.21,135.166,135.21,59900000.0
2005-05-04 15:31:00,135.209,135.221,135.193,135.212,87800002.0
2005-05-04 15:32:00,135.192,135.192,135.18,135.18,82000000.0
2005-05-04 15:33:00,135.178,135.178,135.146,135.157,138700000.0
2005-05-04 15:34:00,135.153,135.166,135.145,135.153,96400001.0
2005-05-04 15:35:00,135.16,135.165,135.145,135.145,137600000.0
2005-05-04 15:36:00,135.148,135.157,135.143,135.144,118800002.0
2005-05-04 15:37:00,135.15,135.15,135.145,135.15,103800000.0
2005-05-04 15:38:00,135.147,135.163,135.147,135.161,27200000.0
2005-05-04 15:39:00,135.15,135.15,135.145,135.145,43100000.0
2005-05-04 15:40:00,135.148,135.154,135.141,135.15,59900000.0
2005-05-04 15:41:00,135.158,135.182,135.152,135.182,79500001.0
2005-05-04 15:42:00,135.185,135.199,135.185,135.192,51699999.0
2005-05-04 15:43:00,135.183,135.202,135.183,135.202,61899999.0
2005-05-04 15:44:00,135.203,135.203,135.187,135.188,84400000.0
2005-05-04 15:45:00,135.173,135.189,135.169,135.189,73699999.0
2005-05-04 15:46:00,135.177,135.211,135.177,135.211,89100000.0
2005-05-04 15:47:00,135.222,135.227,135.214,135.218,101599999.0
2005-05-04 15:48:00,135.225,135.225,135.215,135.215,39999999.0
2005-05-04 15:49:00,135.212,135.219,135.172,135.177,86699999.0
2005-05-04 15:50:00,135.185,135.193,135.17,135.193,171399998.0
2005-05-04 15:51:00,135.19,135.19,135.185,135.19,47000000.0
2005-05-04 15:52:00,135.2,135.213,135.2,135.208,32400000.0
2005-05-04 15:53:00,135.231,135.246,135.231,135.243,58900001.0
2005-05-04 15:54:00,135.224,135.237,135.22,135.225,47200000.0
2005-05-04 15:55:00,135.213,135.213,135.178,135.178,35100000.0
2005-05-04 15:56:00,135.188,135.194,135.179,135.194,91900000.0
2005-05-04 15:57:00,135.191,135.191,135.172,135.182,75299999.0
2005-05-04 15:58:00,135.188,135.208,135.185,135.208,110299999.0
2005-05-04 15:59:00,135.195,135.243,135.192,135.243,55600001.0
2005-05-04 16:00:00,135.252,135.267,135.234,135.234,106999999.0
2005-05-04 16:01:00,135.272,135.287,135.262,135.276,110300000.0
2005-05-04 16:02:00,135.305,135.314,135.3,135.309,120699999.0
2005-05-04 16:03:00,135.325,135.325,135.29,135.299,86699998.0
2005-05-04 16:04:00,135.275,135.275,135.25,135.25,106300001.0
2005-05-04 16:05:00,135.236,135.251,135.229,135.246,166399999.0
2005-05-04 16:06:00,135.245,135.249,135.21,135.21,106800001.0
2005-05-04 16:07:00,135.215,135.219,135.189,135.214,157599998.0
2005-05-04 16:08:00,135.227,135.227,135.213,135.226,155500000.0
2005-05-04 16:09:00,135.211,135.214,135.198,135.214,62700002.0
2005-05-04 16:10:00,135.21,135.21,135.18,135.197,102500000.0
2005-05-04 16:11:00,135.198,135.207,135.197,135.205,68100000.0
2005-05-04 16:12:00,135.21,135.229,135.202,135.229,110199999.0
2005-05-04 16:13:00,135.218,135.233,135.212,135.229,107399999.0
2005-05-04 16:14:00,135.233,135.237,135.216,135.235,64400000.0
2005-05-04 16:15:00,135.235,135.235,135.218,135.222,52200000.0
2005-05-04 16:16:00,135.25,135.269,135.228,135.265,133500000.0
2005-05-04 16:17:00,135.277,135.277,135.267,135.272,150199998.0
2005-05-04 16:18:00,135.279,135.288,135.265,135.283,158400002.0
2005-05-04 16:19:00,135.273,135.273,135.26,135.268,62600003.0
2005-05-04 16:20:00,135.262,135.262,135.249,135.253,48700001.0
2005-05-04 16:21:00,135.247,135.26,135.242,135.26,50900000.0
2005-05-04 16:22:00,135.252,135.259,135.24,135.25,172899996.0
2005-05-04 16:23:00,135.237,135.237,135.214,135.225,49900000.0
2005-05-04 16:24:00,135.226,135.227,135.214,135.214,136299996.0
2005-05-04 16:25:00,135.23,135.247,135.23,135.239,34300000.0
2005-05-04 16:26:00,135.231,135.231,135.212,135.212,72500002.0
2005-05-04 16:27:00,135.209,135.214,135.2,135.214,88900000.0
2005-05-04 16:28:00,135.207,135.207,135.202,135.202,64700000.0
2005-05-04 16:29:00,135.195,135.201,135.142,135.142,94199999.0
2005-05-04 16:30:00,135.107,135.107,135.036,135.045,79900002.0
2005-05-04 16:31:00,135.023,135.026,135.007,135.012,54000000.0
2005-05-04 16:32:00,134.996,135.002,134.995,135.0,71599999.0
2005-05-04 16:33:00,134.99,134.99,134.94,134.943,51200000.0
2005-05-04 16:34:00,134.96,135.002,134.942,135.002,194200001.0
2005-05-04 16:35:00,134.996,135.014,134.977,134.978,86899999.0
2005-05-04 16:36:00,134.972,134.979,134.952,134.973,155900001.0
2005-05-04 16:37:00,134.97,134.977,134.945,134.945,66199999.0
2005-05-04 16:38:00,134.938,134.959,134.936,134.959,41500000.0
2005-05-04 16:39:00,134.966,134.972,134.961,134.972,103300000.0
2005-05-04 16:40:00,134.982,134.99,134.967,134.967,62399998.0
2005-05-04 16:41:00,134.965,134.965,134.938,134.952,130899998.0
2005-05-04 16:42:00,134.963,134.964,134.956,134.956,137100003.0
2005-05-04 16:43:00,134.972,134.979,134.97,134.974,60000000.0
2005-05-04 16:44:00,134.997,135.004,134.995,135.0,177300001.0
2005-05-04 16:45:00,135.008,135.008,134.989,134.99,79899999.0
2005-05-04 16:46:00,134.995,135.015,134.995,135.005,94600001.0
2005-05-04 16:47:00,135.005,135.005,134.994,135.005,51900000.0
2005-05-04 16:48:00,134.996,135.0,134.984,134.999,93799999.0
2005-05-04 16:49:00,134.996,134.996,134.966,134.977,98200000.0
2005-05-04 16:50:00,134.987,135.004,134.987,135.0,54000000.0
2005-05-04 16:51:00,135.01,135.025,135.003,135.025,109500000.0
2005-05-04 16:52:00,135.027,135.027,135.013,135.013,181500002.0
2005-05-04 16:53:00,135.025,135.049,135.016,135.049,71599998.0
2005-05-04 16:54:00,135.048,135.055,135.042,135.055,81600000.0
2005-05-04 16:55:00,135.055,135.063,135.048,135.063,136999999.0
2005-05-04 16:56:00,135.07,135.07,135.052,135.052,93199999.0
2005-05-04 16:57:00,135.058,135.074,135.058,135.07,97099999.0
2005-05-04 16:58:00,135.067,135.081,135.067,135.081,81700000.0
2005-05-04 16:59:00,135.08,135.095,135.072,135.088,46400000.0
2005-05-04 17:00:00,135.099,135.102,135.04,135.04,74199999.0
2005-05-04 17:01:00,135.023,135.023,135.003,135.009,60000000.0
2005-05-04 17:02:00,134.991,134.991,134.973,134.984,57300000.0
2005-05-04 17:03:00,134.982,134.994,134.969,134.975,72500000.0
2005-05-04 17:04:00,134.953,134.957,134.944,134.957,124700000.0
2005-05-04 17:05:00,134.937,134.947,134.934,134.942,134700002.0
2005-05-04 17:06:00,134.952,134.952,134.938,134.95,74500000.0
2005-05-04 17:07:00,134.948,134.948,134.925,134.938,109499999.0
2005-05-04 17:08:00,134.937,134.992,134.936,134.992,61600000.0
2005-05-04 17:09:00,135.004,135.023,135.004,135.019,134499997.0
2005-05-04 17:10:00,135.002,135.002,134.97,134.97,95599999.0
2005-05-04 17:11:00,134.978,134.991,134.97,134.991,55200000.0
2005-05-04 17:12:00,134.981,134.99,134.96,134.977,67900000.0
2005-05-04 17:13:00,134.964,134.981,134.957,134.981,80800000.0
2005-05-04 17:14:00,134.981,134.993,134.976,134.993,127900001.0
2005-05-04 17:15:00,134.984,135.016,134.984,135.016,53900000.0
2005-05-04 17:16:00,135.022,135.022,135.002,135.015,60499998.0
2005-05-04 17:17:00,135.052,135.128,135.052,135.128,66200001.0
2005-05-04 17:18:00,135.122,135.127,135.007,135.009,169399997.0
2005-05-04 17:19:00,135.006,135.035,134.997,135.02,168699994.0
2005-05-04 17:20:00,135.038,135.067,135.012,135.067,82100002.0
2005-05-04 17:21:00,135.132,135.25,135.132,135.25,64800001.0
2005-05-04 17:22:00,135.224,135.28,135.216,135.28,77500000.0
2005-05-04 17:23:00,135.289,135.326,135.289,135.297,86700000.0
2005-05-04 17:24:00,135.304,135.322,135.282,135.32,138800000.0
2005-05-04 17:25:00,135.325,135.339,135.306,135.339,121899999.0
2005-05-04 17:26:00,135.348,135.348,135.336,135.341,128200000.0
2005-05-04 17:27:00,135.317,135.333,135.317,135.327,54500000.0
2005-05-04 17:28:00,135.324,135.336,135.309,135.309,74099998.0
2005-05-04 17:29:00,135.318,135.393,135.312,135.393,110600000.0
2005-05-04 17:30:00,135.42,135.439,135.42,135.429,61500000.0
2005-05-04 17:31:00,135.421,135.451,135.41,135.43,59600000.0
2005-05-04 17:32:00,135.415,135.467,135.415,135.467,41900000.0
2005-05-04 17:33:00,135.448,135.448,135.436,135.441,100399998.0
2005-05-04 17:34:00,135.45,135.451,135.438,135.447,112399998.0
2005-05-04 17:35:00,135.478,135.507,135.47,135.507,85200001.0
2005-05-04 17:36:00,135.525,135.542,135.516,135.518,162300001.0
2005-05-04 17:37:00,135.522,135.522,135.503,135.515,105400000.0
2005-05-04 17:38:00,135.508,135.549,135.503,135.549,72800000.0
2005-05-04 17:39:00,135.547,135.559,135.544,135.552,81899998.0
2005-05-04 17:40:00,135.54,135.542,135.537,135.54,105699999.0
2005-05-04 17:41:00,135.523,135.523,135.495,135.505,126299998.0
2005-05-04 17:42:00,135.497,135.497,135.455,135.467,96099999.0
2005-05-04 17:43:00,135.433,135.433,135.401,135.423,133499999.0
2005-05-04 17:44:00,135.423,135.448,135.416,135.448,78899999.0
2005-05-04 17:45:00,135.456,135.456,135.437,135.447,126900003.0
2005-05-04 17:46:00,135.449,135.449,135.432,135.433,35500000.0
2005-05-04 17:47:00,135.433,135.433,135.414,135.414,5600000.0
2005-05-04 17:48:00,135.425,135.442,135.424,135.442,69199999.0
2005-05-04 17:49:00,135.422,135.435,135.42,135.435,73499998.0
2005-05-04 17:50:00,135.444,135.449,135.443,135.449,63500000.0
2005-05-04 17:51:00,135.441,135.441,135.397,135.422,123299998.0
2005-05-04 17:52:00,135.417,135.43,135.403,135.43,100500001.0
2005-05-04 17:53:00,135.435,135.448,135.435,135.448,43000000.0
2005-05-04 17:54:00,135.45,135.48,135.45,135.48,96000000.0
2005-05-04 17:55:00,135.487,135.491,135.462,135.462,112200001.0
2005-05-04 17:56:00,135.473,135.491,135.472,135.487,92199998.0
2005-05-04 17:57:00,135.49,135.496,135.48,135.493,106600002.0
2005-05-04 17:58:00,135.491,135.499,135.491,135.499,68700000.0
2005-05-04 17:59:00,135.498,135.525,135.498,135.518,44599999.0
2005-05-04 18:00:00,135.517,135.531,135.511,135.516,72800000.0
2005-05-04 18:01:00,135.52,135.54,135.474,135.518,1224899999.0
2005-05-04 18:02:00,135.531,135.532,135.504,135.517,2080699996.0
2005-05-04 18:03:00,135.48,135.54,135.48,135.51,1625400003.0
2005-05-04 18:04:00,135.523,135.564,135.507,135.507,1625400003.0
2005-05-04 18:05:00,135.508,135.533,135.479,135.515,1789500003.0
2005-05-04 18:06:00,135.516,135.538,135.498,135.506,1063799998.0
2005-05-04 18:07:00,135.501,135.519,135.491,135.513,1684799994.0
2005-05-04 18:08:00,135.502,135.502,135.483,135.483,1658999996.0
2005-05-04 18:09:00,135.495,135.506,135.484,135.491,1149600006.0
2005-05-04 18:10:00,135.495,135.498,135.488,135.495,960500001.0
2005-05-04 18:11:00,135.49,135.493,135.459,135.471,658800002.0
2005-05-04 18:12:00,135.46,135.465,135.448,135.457,829700001.0
2005-05-04 18:13:00,135.455,135.47,135.442,135.47,1218300006.0
2005-05-04 18:14:00,135.478,135.492,135.477,135.492,1609799991.0
2005-05-04 18:15:00,135.496,135.51,135.474,135.51,1678800008.0
2005-05-04 18:16:00,135.508,135.508,135.471,135.471,1601900001.0
2005-05-04 18:17:00,135.457,135.457,135.437,135.44,726999991.0
2005-05-04 18:18:00,135.44,135.46,135.44,135.46,639000005.0
2005-05-04 18:19:00,135.46,135.469,135.437,135.437,732400000.0
2005-05-04 18:20:00,135.441,135.443,135.409,135.409,1643899994.0
2005-05-04 18:21:00,135.43,135.466,135.425,135.466,967100001.0
2005-05-04 18:22:00,135.463,135.463,135.419,135.438,1061599998.0
2005-05-04 18:23:00,135.435,135.466,135.435,135.462,1502200000.0
2005-05-04 18:24:00,135.458,135.463,135.431,135.463,832900002.0
2005-05-04 18:25:00,135.465,135.465,135.419,135.427,1030900000.0
2005-05-04 18:26:00,135.408,135.414,135.396,135.414,1039200000.0
2005-05-04 18:27:00,135.409,135.41,135.396,135.396,601399998.0
2005-05-04 18:28:00,135.399,135.413,135.399,135.408,822900003.0
2005-05-04 18:29:00,135.406,135.412,135.395,135.412,731800001.0
2005-05-04 18:30:00,135.409,135.411,135.393,135.403,496900003.0
2005-05-04 18:31:00,135.407,135.411,135.394,135.405,826399999.0
2005-05-04 18:32:00,135.41,135.418,135.398,135.41,1110999999.0
2005-05-04 18:33:00,135.425,135.449,135.425,135.443,1369599994.0
2005-05-04 18:34:00,135.439,135.456,135.436,135.445,892700002.0
2005-05-04 18:35:00,135.447,135.451,135.427,135.44,1273200007.0
2005-05-04 18:36:00,135.442,135.461,135.442,135.461,689399998.0
2005-05-04 18:37:00,135.467,135.474,135.463,135.47,525499999.0
2005-05-04 18:38:00,135.472,135.472,135.459,135.465,401500001.0
2005-05-04 18:39:00,135.462,135.462,135.442,135.45,349900004.0
2005-05-04 18:40:00,135.447,135.465,135.447,135.462,996200000.0
2005-05-04 18:41:00,135.469,135.469,135.452,135.464,313099998.0
2005-05-04 18:42:00,135.452,135.452,135.438,135.448,772599997.0
2005-05-04 18:43:00,135.45,135.461,135.446,135.452,273700002.0
2005-05-04 18:44:00,135.448,135.457,135.443,135.449,370799998.0
2005-05-04 18:45:00,135.442,135.452,135.44,135.45,311600000.0
2005-05-04 18:46:00,135.45,135.462,135.447,135.462,551799999.0
2005-05-04 18:47:00,135.466,135.476,135.466,135.475,263500003.0
2005-05-04 18:48:00,135.483,135.496,135.481,135.485,509600001.0
2005-05-04 18:49:00,135.485,135.495,135.478,135.49,595099990.0
2005-05-04 18:50:00,135.487,135.494,135.475,135.488,586100003.0
2005-05-04 18:51:00,135.489,135.492,135.481,135.481,727000002.0
2005-05-04 18:52:00,135.488,135.498,135.48,135.485,766599996.0
2005-05-04 18:53:00,135.475,135.494,135.475,135.487,876099997.0
2005-05-04 18:54:00,135.487,135.487,135.469,135.487,713899996.0
2005-05-04 18:55:00,135.483,135.499,135.473,135.485,861999996.0
2005-05-04 18:56:00,135.485,135.495,135.48,135.485,471600001.0
2005-05-04 18:57:00,135.49,135.503,135.482,135.503,507400000.0
2005-05-04 18:58:00,135.495,135.495,135.48,135.485,741399998.0
2005-05-04 18:59:00,135.489,135.516,135.489,135.516,768700000.0
2005-05-04 19:00:00,135.513,135.521,135.484,135.495,389300003.0
2005-05-04 19:01:00,135.47,135.496,135.455,135.495,184500000.0
2005-05-04 19:02:00,135.477,135.489,135.477,135.485,318000002.0
2005-05-04 19:03:00,135.485,135.51,135.485,135.507,889599997.0
2005-05-04 19:04:00,135.502,135.51,135.485,135.486,460000001.0
2005-05-04 19:05:00,135.487,135.492,135.472,135.472,630400003.0
2005-05-04 19:06:00,135.475,135.485,135.47,135.48,784400004.0
2005-05-04 19:07:00,135.48,135.485,135.473,135.475,1139199996.0
2005-05-04 19:08:00,135.482,135.496,135.477,135.485,719399999.0
2005-05-04 19:09:00,135.485,135.488,135.469,135.48,703100003.0
2005-05-04 19:10:00,135.483,135.483,135.466,135.477,181699999.0
2005-05-04 19:11:00,135.478,135.481,135.466,135.466,413900000.0
2005-05-04 19:12:00,135.47,135.501,135.47,135.501,412300002.0
2005-05-04 19:13:00,135.511,135.511,135.488,135.494,120600002.0
2005-05-04 19:14:00,135.486,135.486,135.47,135.472,314899994.0
2005-05-04 19:15:00,135.472,135.484,135.466,135.47,942599994.0
2005-05-04 19:16:00,135.462,135.464,135.449,135.457,431199995.0
2005-05-04 19:17:00,135.44,135.469,135.406,135.446,314999996.0
2005-05-04 19:18:00,135.45,135.455,135.445,135.45,235799998.0
2005-05-04 19:19:00,135.45,135.455,135.445,135.45,547199997.0
2005-05-04 19:20:00,135.455,135.455,135.443,135.45,347899996.0
2005-05-04 19:21:00,135.454,135.464,135.431,135.45,569000002.0
2005-05-04 19:22:00,135.452,135.458,135.451,135.453,90500000.0
2005-05-04 19:23:00,135.465,135.465,135.452,135.46,1172899997.0
2005-05-04 19:24:00,135.448,135.472,135.428,135.448,491999999.0
2005-05-04 19:25:00,135.46,135.475,135.457,135.468,524899997.0
2005-05-04 19:26:00,135.466,135.475,135.459,135.464,1313400005.0
2005-05-04 19:27:00,135.465,135.475,135.465,135.47,623900000.0
2005-05-04 19:28:00,135.473,135.488,135.467,135.476,502999998.0
2005-05-04 19:29:00,135.47,135.484,135.47,135.484,375400001.0
2005-05-04 19:30:00,135.489,135.49,135.476,135.487,704699997.0
2005-05-04 19:31:00,135.483,135.492,135.454,135.46,927500004.0
2005-05-04 19:32:00,135.482,135.491,135.473,135.481,658399996.0
2005-05-04 19:33:00,135.48,135.488,135.475,135.485,527099998.0
2005-05-04 19:34:00,135.488,135.493,135.48,135.482,828299996.0
2005-05-04 19:35:00,135.478,135.494,135.477,135.487,691100009.0
2005-05-04 19:36:00,135.494,135.494,135.48,135.489,407600001.0
2005-05-04 19:37:00,135.487,135.499,135.485,135.485,30400000.0
2005-05-04 19:38:00,135.49,135.513,135.482,135.491,726999999.0
2005-05-04 19:39:00,135.494,135.494,135.465,135.482,651800003.0
2005-05-04 19:40:00,135.49,135.495,135.477,135.495,420599996.0
2005-05-04 19:41:00,135.489,135.496,135.469,135.479,939899999.0
2005-05-04 19:42:00,135.475,135.476,135.46,135.46,375099998.0
2005-05-04 19:43:00,135.46,135.465,135.452,135.453,180500000.0
2005-05-04 19:44:00,135.468,135.495,135.468,135.495,502199997.0
2005-05-04 19:45:00,135.502,135.527,135.502,135.527,97800000.0
2005-05-04 19:46:00,135.51,135.521,135.5,135.515,417400004.0
2005-05-04 19:47:00,135.488,135.515,135.46,135.515,198200003.0
2005-05-04 19:48:00,135.515,135.515,135.502,135.502,792000005.0
2005-05-04 19:49:00,135.502,135.513,135.502,135.51,240100001.0
2005-05-04 19:50:00,135.502,135.521,135.483,135.51,544399997.0
2005-05-04 19:51:00,135.5,135.5,135.465,135.474,333199999.0
2005-05-04 19:52:00,135.481,135.496,135.475,135.475,547099997.0
2005-05-04 19:53:00,135.475,135.476,135.449,135.466,379700000.0
2005-05-04 19:54:00,135.468,135.476,135.463,135.469,385199995.0
2005-05-04 19:55:00,135.467,135.474,135.467,135.469,202600002.0
2005-05-04 19:56:00,135.468,135.468,135.451,135.454,521100000.0
2005-05-04 19:57:00,135.443,135.455,135.435,135.447,590099999.0
2005-05-04 19:58:00,135.445,135.452,135.433,135.444,707400000.0
2005-05-04 19:59:00,135.452,135.463,135.449,135.45,538799996.0
2005-05-04 20:00:00,135.446,135.446,135.406,135.42,124300000.0
2005-05-04 20:01:00,135.423,135.441,135.419,135.422,361699998.0
2005-05-04 20:02:00,135.424,135.441,135.424,135.432,289900001.0
2005-05-04 20:03:00,135.435,135.442,135.413,135.439,161499998.0
2005-05-04 20:04:00,135.438,135.445,135.426,135.445,363399999.0
2005-05-04 20:05:00,135.436,135.438,135.413,135.414,596899999.0
2005-05-04 20:06:00,135.427,135.441,135.427,135.437,716500003.0
2005-05-04 20:07:00,135.434,135.442,135.428,135.439,313800002.0
2005-05-04 20:08:00,135.43,135.44,135.427,135.43,617999999.0
2005-05-04 20:09:00,135.429,135.46,135.416,135.46,404100000.0
2005-05-04 20:10:00,135.455,135.457,135.439,135.457,299600002.0
2005-05-04 20:11:00,135.454,135.457,135.438,135.44,831499994.0
2005-05-04 20:12:00,135.44,135.445,135.435,135.44,855199997.0
2005-05-04 20:13:00,135.44,135.445,135.44,135.445,322599999.0
2005-05-04 20:14:00,135.441,135.452,135.438,135.452,273000002.0
2005-05-04 20:15:00,135.448,135.448,135.401,135.425,803500000.0
2005-05-04 20:16:00,135.425,135.457,135.425,135.437,399999997.0
2005-05-04 20:17:00,135.437,135.437,135.381,135.383,197300003.0
2005-05-04 20:18:00,135.435,135.463,135.435,135.459,180500001.0
2005-05-04 20:19:00,135.441,135.461,135.437,135.447,515699995.0
2005-05-04 20:20:00,135.436,135.45,135.43,135.447,215100000.0
2005-05-04 20:21:00,135.449,135.469,135.431,135.457,445300000.0
2005-05-04 20:22:00,135.45,135.455,135.44,135.448,517899995.0
2005-05-04 20:23:00,135.45,135.455,135.44,135.445,459499998.0
2005-05-04 20:24:00,135.442,135.459,135.429,135.432,389799998.0
2005-05-04 20:25:00,135.45,135.458,135.445,135.45,510600002.0
2005-05-04 20:26:00,135.454,135.464,135.452,135.46,352799998.0
2005-05-04 20:27:00,135.458,135.474,135.451,135.474,771699994.0
2005-05-04 20:28:00,135.46,135.477,135.418,135.464,928399996.0
2005-05-04 20:29:00,135.462,135.465,135.437,135.437,1098499999.0
2005-05-04 20:30:00,135.425,135.425,135.387,135.395,1885799997.0
2005-05-04 20:31:00,135.388,135.395,135.375,135.388,1262899998.0
2005-05-04 20:32:00,135.389,135.393,135.375,135.388,1227799998.0
2005-05-04 20:33:00,135.388,135.395,135.382,135.395,491699998.0
2005-05-04 20:34:00,135.388,135.391,135.378,135.388,329800002.0
2005-05-04 20:35:00,135.385,135.389,135.38,135.38,288399999.0
2005-05-04 20:36:00,135.38,135.391,135.375,135.38,502399994.0
2005-05-04 20:37:00,135.38,135.385,135.373,135.38,471899999.0
2005-05-04 20:38:00,135.388,135.397,135.366,135.397,903599990.0
2005-05-04 20:39:00,135.397,135.397,135.377,135.396,723200005.0
2005-05-04 20:40:00,135.392,135.395,135.376,135.381,1039899997.0
2005-05-04 20:41:00,135.375,135.385,135.375,135.38,313099995.0
2005-05-04 20:42:00,135.375,135.381,135.363,135.377,326799998.0
2005-05-04 20:43:00,135.381,135.387,135.371,135.377,576700008.0
2005-05-04 20:44:00,135.377,135.384,135.366,135.379,576000002.0
2005-05-04 20:45:00,135.38,135.38,135.357,135.362,534400002.0
2005-05-04 20:46:00,135.351,135.378,135.34,135.345,674299997.0
2005-05-04 20:47:00,135.364,135.375,135.358,135.364,923400000.0
2005-05-04 20:48:00,135.354,135.357,135.336,135.336,619599999.0
2005-05-04 20:49:00,135.343,135.351,135.34,135.346,334499998.0
2005-05-04 20:50:00,135.34,135.349,135.327,135.327,1083100003.0
2005-05-04 20:51:00,135.326,135.337,135.324,135.33,610699995.0
2005-05-04 20:52:00,135.33,135.335,135.325,135.33,260400002.0
2005-05-04 20:53:00,135.326,135.326,135.292,135.3,838199991.0
2005-05-04 20:54:00,135.272,135.272,135.245,135.256,337900001.0
2005-05-04 20:55:00,135.243,135.254,135.201,135.254,763799997.0
2005-05-04 20:56:00,135.26,135.282,135.216,135.237,901300001.0
2005-05-04 20:57:00,135.24,135.256,135.223,135.234,913900000.0
2005-05-04 20:58:00,135.25,135.268,135.244,135.245,1165500000.0
2005-05-04 20:59:00,135.231,135.235,135.197,135.21,1408499999.0
2005-05-04 21:00:00,135.215,135.235,135.202,135.219,1391700003.0
2005-05-04 21:01:00,135.227,135.234,135.219,135.228,879299998.0
2005-05-04 21:02:00,135.232,135.243,135.227,135.228,465900001.0
2005-05-04 21:03:00,135.237,135.259,135.234,135.236,753100000.0
2005-05-04 21:04:00,135.244,135.245,135.229,135.238,530400006.0
2005-05-04 21:05:00,135.239,135.245,135.231,135.245,358699999.0
2005-05-04 21:06:00,135.235,135.235,135.215,135.219,543399995.0
2005-05-04 21:07:00,135.217,135.224,135.206,135.212,512199996.0
2005-05-04 21:08:00,135.209,135.211,135.195,135.204,380399998.0
2005-05-04 21:09:00,135.209,135.209,135.184,135.196,146500000.0
2005-05-04 21:10:00,135.202,135.212,135.2,135.208,346400001.0
2005-05-04 21:11:00,135.203,135.215,135.195,135.21,199899998.0
2005-05-04 21:12:00,135.224,135.24,135.224,135.23,414200004.0
2005-05-04 21:13:00,135.211,135.246,135.193,135.241,616799997.0
2005-05-04 21:14:00,135.22,135.235,135.202,135.22,748500001.0
2005-05-04 21:15:00,135.229,135.233,135.22,135.223,684900004.0
2005-05-04 21:16:00,135.225,135.235,135.22,135.228,451699998.0
2005-05-04 21:17:00,135.224,135.224,135.193,135.193,805300005.0
2005-05-04 21:18:00,135.184,135.21,135.16,135.163,439800006.0
2005-05-04 21:19:00,135.185,135.198,135.185,135.185,502699996.0
2005-05-04 21:20:00,135.195,135.232,135.195,135.223,1162099989.0
2005-05-04 21:21:00,135.211,135.229,135.211,135.223,738600004.0
2005-05-04 21:22:00,135.23,135.28,135.23,135.276,748600000.0
2005-05-04 21:23:00,135.288,135.295,135.288,135.29,552500000.0
2005-05-04 21:24:00,135.284,135.299,135.277,135.288,549700001.0
2005-05-04 21:25:00,135.298,135.318,135.294,135.316,601900000.0
2005-05-04 21:26:00,135.32,135.325,135.315,135.322,269399998.0
2005-05-04 21:27:00,135.33,135.33,135.32,135.33,172000000.0
2005-05-04 21:28:00,135.325,135.344,135.325,135.344,177999999.0
2005-05-04 21:29:00,135.353,135.362,135.347,135.355,180300002.0
2005-05-04 21:30:00,135.353,135.368,135.353,135.365,361800002.0
2005-05-04 21:31:00,135.359,135.377,135.359,135.377,61300002.0
2005-05-04 21:32:00,135.376,135.376,135.356,135.36,562999998.0
2005-05-04 21:33:00,135.36,135.364,135.346,135.35,117299999.0
2005-05-04 21:34:00,135.35,135.354,135.34,135.35,227900000.0
2005-05-04 21:35:00,135.337,135.337,135.32,135.326,303500002.0
2005-05-04 21:36:00,135.315,135.317,135.279,135.279,279599995.0
2005-05-04 21:37:00,135.278,135.289,135.267,135.286,151600001.0
2005-05-04 21:38:00,135.288,135.288,135.279,135.288,129700001.0
2005-05-04 21:39:00,135.287,135.287,135.272,135.285,345399994.0
2005-05-04 21:40:00,135.3,135.309,135.296,135.297,336400000.0
2005-05-04 21:41:00,135.297,135.302,135.288,135.302,157700000.0
2005-05-04 21:42:00,135.297,135.304,135.294,135.304,325800000.0
2005-05-04 21:43:00,135.29,135.304,135.268,135.281,478799994.0
2005-05-04 21:44:00,135.3,135.305,135.287,135.289,580499999.0
2005-05-04 21:45:00,135.286,135.29,135.273,135.28,380399996.0
2005-05-04 21:46:00,135.28,135.285,135.273,135.277,554700005.0
2005-05-04 21:47:00,135.28,135.285,135.275,135.285,403300001.0
2005-05-04 21:48:00,135.28,135.285,135.28,135.285,153699999.0
2005-05-04 21:49:00,135.275,135.285,135.275,135.28,106399998.0
2005-05-04 21:50:00,135.285,135.285,135.282,135.285,115100001.0
2005-05-04 21:51:00,135.282,135.285,135.28,135.285,199199998.0
2005-05-04 21:52:00,135.276,135.291,135.276,135.286,132300000.0
2005-05-04 21:53:00,135.281,135.281,135.249,135.249,83799998.0
2005-05-04 21:54:00,135.25,135.261,135.249,135.257,87100002.0
2005-05-04 21:55:00,135.245,135.261,135.229,135.258,133900002.0
2005-05-04 21:56:00,135.265,135.265,135.265,135.265,74300000.0
2005-05-04 21:57:00,135.265,135.265,135.26,135.26,64500002.0
2005-05-04 21:58:00,135.256,135.256,135.246,135.255,63600002.0
2005-05-04 21:59:00,135.248,135.251,135.241,135.241,173299997.0
2005-05-04 22:00:00,135.24,135.24,135.231,135.236,406399997.0
2005-05-04 22:01:00,135.228,135.232,135.215,135.215,451900000.0
2005-05-04 22:02:00,135.217,135.217,135.195,135.207,266799997.0
2005-05-04 22:03:00,135.208,135.208,135.197,135.2,122599998.0
2005-05-04 22:04:00,135.203,135.204,135.191,135.193,197700001.0
2005-05-04 22:05:00,135.19,135.19,135.154,135.161,132000002.0
2005-05-04 22:06:00,135.153,135.157,135.151,135.152,114299997.0
2005-05-04 22:07:00,135.152,135.159,135.145,135.159,92199999.0
2005-05-04 22:08:00,135.175,135.185,135.165,135.185,174200000.0
2005-05-04 22:09:00,135.188,135.189,135.184,135.189,28000000.0
2005-05-04 22:10:00,135.187,135.232,135.187,135.22,105499998.0
2005-05-04 22:11:00,135.205,135.215,135.205,135.21,164599998.0
2005-05-04 22:12:00,135.21,135.222,135.21,135.219,170500001.0
2005-05-04 22:13:00,135.239,135.244,135.23,135.243,111200002.0
2005-05-04 22:14:00,135.245,135.245,135.238,135.238,178600005.0
2005-05-04 22:15:00,135.241,135.263,135.241,135.253,151800001.0
2005-05-04 22:16:00,135.258,135.258,135.25,135.25,184899997.0
2005-05-04 22:17:00,135.25,135.25,135.242,135.247,101500000.0
2005-05-04 22:18:00,135.254,135.286,135.254,135.286,158200000.0
2005-05-04 22:19:00,135.29,135.293,135.282,135.288,86500001.0
2005-05-04 22:20:00,135.289,135.289,135.28,135.286,91400001.0
2005-05-04 22:21:00,135.255,135.291,135.245,135.272,116399998.0
2005-05-04 22:22:00,135.29,135.29,135.278,135.286,186999996.0
2005-05-04 22:23:00,135.288,135.288,135.28,135.287,311300003.0
2005-05-04 22:24:00,135.283,135.296,135.283,135.289,74200000.0
2005-05-04 22:25:00,135.288,135.295,135.285,135.285,256099997.0
2005-05-04 22:26:00,135.285,135.29,135.283,135.285,143699997.0
2005-05-04 22:27:00,135.283,135.29,135.28,135.285,640899994.0
2005-05-04 22:28:00,135.285,135.291,135.259,135.259,297500000.0
2005-05-04 22:29:00,135.287,135.287,135.281,135.281,20000000.0
2005-05-04 22:30:00,135.283,135.305,135.283,135.305,45800000.0
2005-05-04 22:31:00,135.299,135.299,135.274,135.288,157500000.0
2005-05-04 22:32:00,135.293,135.298,135.275,135.28,120000001.0
2005-05-04 22:33:00,135.3,135.305,135.289,135.305,300699997.0
2005-05-04 22:34:00,135.306,135.308,135.283,135.303,243500000.0
2005-05-04 22:35:00,135.311,135.311,135.296,135.307,148600000.0
2005-05-04 22:36:00,135.314,135.319,135.308,135.308,397900000.0
2005-05-04 22:37:00,135.306,135.319,135.306,135.313,282599995.0
2005-05-04 22:38:00,135.309,135.317,135.309,135.316,228500000.0
2005-05-04 22:39:00,135.313,135.318,135.305,135.305,252699998.0
2005-05-04 22:40:00,135.305,135.315,135.3,135.31,385400001.0
2005-05-04 22:41:00,135.308,135.308,135.3,135.3,140400002.0
2005-05-04 22:42:00,135.306,135.306,135.296,135.296,133500001.0
2005-05-04 22:43:00,135.297,135.297,135.28,135.28,113499999.0
2005-05-04 22:44:00,135.293,135.3,135.292,135.292,393799998.0
2005-05-04 22:45:00,135.292,135.294,135.28,135.284,405800002.0
2005-05-04 22:46:00,135.285,135.29,135.283,135.29,143600000.0
2005-05-04 22:47:00,135.29,135.29,135.285,135.287,147899996.0
2005-05-04 22:48:00,135.287,135.294,135.285,135.293,231599999.0
2005-05-04 22:49:00,135.295,135.3,135.284,135.3,357699994.0
2005-05-04 22:50:00,135.298,135.302,135.289,135.289,215300001.0
2005-05-04 22:51:00,135.281,135.283,135.267,135.267,258299998.0
2005-05-04 22:52:00,135.265,135.27,135.26,135.27,134600002.0
2005-05-04 22:53:00,135.267,135.29,135.267,135.282,219099995.0
2005-05-04 22:54:00,135.287,135.307,135.278,135.307,115799999.0
2005-05-04 22:55:00,135.307,135.321,135.305,135.305,79199999.0
2005-05-04 22:56:00,135.314,135.323,135.29,135.307,201600003.0
2005-05-04 22:57:00,135.305,135.31,135.305,135.305,228799998.0
2005-05-04 22:58:00,135.31,135.31,135.305,135.305,49900000.0
2005-05-04 22:59:00,135.306,135.306,135.273,135.285,187800003.0
2005-05-04 23:00:00,135.305,135.305,135.298,135.298,65599999.0
2005-05-04 23:01:00,135.333,135.339,135.295,135.31,144800000.0
2005-05-04 23:02:00,135.285,135.313,135.278,135.278,97500001.0
2005-05-04 23:03:00,135.28,135.315,135.271,135.315,159100005.0
2005-05-04 23:04:00,135.288,135.302,135.272,135.299,81900000.0
2005-05-04 23:05:00,135.295,135.309,135.257,135.258,48700001.0
2005-05-04 23:06:00,135.259,135.29,135.252,135.264,90400001.0
2005-05-04 23:07:00,135.292,135.295,135.26,135.288,92999997.0
2005-05-04 23:08:00,135.287,135.307,135.287,135.289,127499998.0
2005-05-04 23:09:00,135.3,135.311,135.3,135.311,78199999.0
2005-05-04 23:10:00,135.308,135.329,135.303,135.329,50100000.0
2005-05-04 23:11:00,135.308,135.347,135.296,135.347,61300000.0
2005-05-04 23:12:00,135.355,135.371,135.335,135.35,185399998.0
2005-05-04 23:13:00,135.352,135.362,135.339,135.362,129000002.0
2005-05-04 23:14:00,135.36,135.373,135.309,135.309,43700000.0
2005-05-04 23:15:00,135.335,135.355,135.331,135.341,85399999.0
2005-05-04 23:16:00,135.34,135.351,135.317,135.332,70800000.0
2005-05-04 23:17:00,135.319,135.34,135.309,135.319,64600000.0
2005-05-04 23:18:00,135.287,135.318,135.277,135.317,146099996.0
2005-05-04 23:19:00,135.312,135.333,135.301,135.317,73600000.0
2005-05-04 23:20:00,135.327,135.327,135.287,135.287,31000000.0
2005-05-04 23:21:00,135.327,135.336,135.297,135.303,88799999.0
2005-05-04 23:22:00,135.315,135.321,135.309,135.318,117300002.0
2005-05-04 23:23:00,135.325,135.325,135.296,135.315,128999996.0
2005-05-04 23:24:00,135.293,135.327,135.279,135.316,58100000.0
2005-05-04 23:25:00,135.285,135.303,135.277,135.299,116199999.0
2005-05-04 23:26:00,135.28,135.3,135.265,135.27,60400000.0
2005-05-04 23:27:00,135.287,135.295,135.251,135.285,175500000.0
2005-05-04 23:28:00,135.291,135.291,135.251,135.251,167899999.0
2005-05-04 23:29:00,135.251,135.3,135.251,135.3,70399999.0
2005-05-04 23:30:00,135.298,135.298,135.29,135.29,66600001.0
2005-05-04 23:31:00,135.268,135.283,135.262,135.283,46400000.0
2005-05-04 23:32:00,135.291,135.302,135.287,135.302,17200000.0
2005-05-04 23:33:00,135.295,135.295,135.284,135.284,35000000.0
2005-05-04 23:34:00,135.28,135.289,135.28,135.287,73100000.0
2005-05-04 23:35:00,135.298,135.313,135.293,135.313,115499998.0
2005-05-04 23:36:00,135.315,135.325,135.313,135.315,48800001.0
2005-05-04 23:37:00,135.313,135.313,135.295,135.305,76799999.0
2005-05-04 23:38:00,135.29,135.295,135.285,135.285,117300002.0
2005-05-04 23:39:00,135.293,135.295,135.287,135.295,56500002.0
2005-05-04 23:40:00,135.305,135.31,135.293,135.299,205900004.0
2005-05-04 23:41:00,135.291,135.298,135.277,135.298,88100002.0
2005-05-04 23:42:00,135.309,135.309,135.306,135.306,5600000.0
2005-05-04 23:43:00,135.211,135.287,135.211,135.287,34400000.0
2005-05-04 23:44:00,135.307,135.327,135.307,135.327,132800003.0
2005-05-04 23:45:00,135.335,135.345,135.335,135.342,134200000.0
2005-05-04 23:46:00,135.305,135.334,135.231,135.334,91700000.0
2005-05-04 23:47:00,135.322,135.333,135.245,135.333,54299999.0
2005-05-04 23:48:00,135.313,135.313,135.196,135.201,91100001.0
2005-05-04 23:49:00,135.318,135.34,135.246,135.34,50700000.0
2005-05-04 23:50:00,135.38,135.389,135.38,135.387,100600000.0
2005-05-04 23:51:00,135.204,135.347,135.204,135.347,81300001.0
2005-05-04 23:52:00,135.363,135.369,135.349,135.349,126600001.0
2005-05-04 23:53:00,135.344,135.351,135.335,135.335,142399997.0
2005-05-04 23:54:00,135.35,135.371,135.345,135.355,100699999.0
2005-05-04 23:55:00,135.219,135.306,135.212,135.212,176399998.0
2005-05-04 23:56:00,135.223,135.37,135.223,135.37,176799999.0
2005-05-04 23:57:00,135.323,135.37,135.258,135.37,166500001.0
2005-05-04 23:58:00,135.378,135.393,135.378,135.389,109900003.0
2005-05-04 23:59:00,135.39,135.395,135.387,135.395,73600000.0
2005-05-05 00:00:00,135.382,135.395,135.382,135.39,55199999.0
2005-05-05 00:01:00,135.35,135.35,135.235,135.342,100399999.0
2005-05-05 00:02:00,135.323,135.341,135.243,135.341,55999999.0
2005-05-05 00:03:00,135.375,135.375,135.365,135.365,81099999.0
2005-05-05 00:04:00,135.37,135.373,135.365,135.37,26000000.0
2005-05-05 00:05:00,135.372,135.373,135.36,135.367,142900000.0
2005-05-05 00:06:00,135.365,135.365,135.36,135.36,30900000.0
2005-05-05 00:07:00,135.36,135.365,135.355,135.36,71100002.0
2005-05-05 00:08:00,135.355,135.363,135.35,135.35,59800000.0
2005-05-05 00:09:00,135.36,135.365,135.355,135.36,73000000.0
2005-05-05 00:10:00,135.383,135.384,135.352,135.352,47799999.0
2005-05-05 00:11:00,135.36,135.36,135.357,135.357,24599999.0
2005-05-05 00:12:00,135.315,135.315,135.234,135.234,26100000.0
2005-05-05 00:13:00,135.201,135.331,135.201,135.331,65500000.0
2005-05-05 00:14:00,135.35,135.35,135.345,135.35,15400000.0
2005-05-05 00:15:00,135.355,135.355,135.343,135.345,85600000.0
2005-05-05 00:16:00,135.348,135.355,135.34,135.35,122099997.0
2005-05-05 00:17:00,135.35,135.355,135.35,135.355,96099999.0
2005-05-05 00:18:00,135.35,135.355,135.348,135.348,76300001.0
2005-05-05 00:19:00,135.316,135.364,135.237,135.364,73700000.0
2005-05-05 00:20:00,135.395,135.395,135.375,135.383,131900002.0
2005-05-05 00:21:00,135.376,135.39,135.376,135.388,61900000.0
2005-05-05 00:22:00,135.385,135.385,135.364,135.364,67200000.0
2005-05-05 00:23:00,135.341,135.348,135.334,135.348,43400000.0
2005-05-05 00:24:00,135.342,135.352,135.34,135.345,110700001.0
2005-05-05 00:25:00,135.355,135.355,135.348,135.355,68800001.0
2005-05-05 00:26:00,135.348,135.352,135.345,135.351,86700002.0
2005-05-05 00:27:00,135.336,135.356,135.336,135.343,103000002.0
2005-05-05 00:28:00,135.35,135.35,135.305,135.305,91700001.0
2005-05-05 00:29:00,135.33,135.33,135.226,135.226,92100000.0
2005-05-05 00:30:00,135.308,135.308,135.293,135.307,108100003.0
2005-05-05 00:31:00,135.303,135.318,135.303,135.306,143700002.0
2005-05-05 00:32:00,135.308,135.309,135.292,135.307,85899999.0
2005-05-05 00:33:00,135.305,135.305,135.291,135.305,43000000.0
2005-05-05 00:34:00,135.307,135.308,135.295,135.295,79100000.0
2005-05-05 00:35:00,135.295,135.305,135.29,135.305,81500000.0
2005-05-05 00:36:00,135.302,135.302,135.295,135.295,97700000.0
2005-05-05 00:37:00,135.295,135.305,135.292,135.305,158200001.0
2005-05-05 00:38:00,135.3,135.305,135.292,135.292,57399999.0
2005-05-05 00:39:00,135.297,135.307,135.297,135.307,58600000.0
2005-05-05 00:40:00,135.314,135.314,135.298,135.307,37800000.0
2005-05-05 00:41:00,135.307,135.31,135.304,135.308,95100001.0
2005-05-05 00:42:00,135.304,135.313,135.302,135.31,67199999.0
2005-05-05 00:43:00,135.313,135.313,135.296,135.298,160200002.0
2005-05-05 00:44:00,135.199,135.297,135.199,135.297,92500000.0
2005-05-05 00:45:00,135.308,135.312,135.303,135.308,60000001.0
2005-05-05 00:46:00,135.307,135.307,135.302,135.303,61200000.0
2005-05-05 00:47:00,135.31,135.315,135.307,135.308,114199998.0
2005-05-05 00:48:00,135.313,135.315,135.305,135.315,65500000.0
2005-05-05 00:49:00,135.305,135.305,135.294,135.3,69500000.0
2005-05-05 00:50:00,135.251,135.251,135.139,135.14,109400004.0
2005-05-05 00:51:00,135.243,135.243,135.14,135.141,148200000.0
2005-05-05 00:52:00,135.235,135.251,135.163,135.251,69399999.0
2005-05-05 00:53:00,135.271,135.271,135.257,135.268,89300001.0
2005-05-05 00:54:00,135.268,135.273,135.259,135.269,80700000.0
2005-05-05 00:55:00,135.265,135.275,135.265,135.268,99400000.0
2005-05-05 00:56:00,135.27,135.275,135.265,135.27,152600003.0
2005-05-05 00:57:00,135.268,135.275,135.265,135.267,70900002.0
2005-05-05 00:58:00,135.272,135.278,135.265,135.27,52800000.0
2005-05-05 00:59:00,135.276,135.296,135.276,135.291,118300000.0
2005-05-05 01:00:00,135.297,135.323,135.292,135.323,114100002.0
2005-05-05 01:01:00,135.329,135.334,135.322,135.332,52300001.0
2005-05-05 01:02:00,135.343,135.358,135.335,135.356,90800000.0
2005-05-05 01:03:00,135.325,135.342,135.325,135.342,41300000.0
2005-05-05 01:04:00,135.338,135.34,135.33,135.339,76700000.0
2005-05-05 01:05:00,135.337,135.347,135.331,135.343,111799999.0
2005-05-05 01:06:00,135.349,135.355,135.347,135.355,149700004.0
2005-05-05 01:07:00,135.365,135.367,135.356,135.367,90499998.0
2005-05-05 01:08:00,135.36,135.36,135.36,135.36,22400000.0
2005-05-05 01:09:00,135.358,135.368,135.355,135.367,88799999.0
2005-05-05 01:10:00,135.36,135.364,135.351,135.354,143700000.0
2005-05-05 01:11:00,135.357,135.362,135.355,135.358,73500001.0
2005-05-05 01:12:00,135.365,135.365,135.355,135.36,192000002.0
2005-05-05 01:13:00,135.374,135.374,135.35,135.366,102500000.0
2005-05-05 01:14:00,135.36,135.365,135.352,135.352,132200002.0
2005-05-05 01:15:00,135.365,135.365,135.358,135.358,83099999.0
2005-05-05 01:16:00,135.353,135.353,135.34,135.347,157800001.0
2005-05-05 01:17:00,135.338,135.345,135.333,135.333,116099999.0
2005-05-05 01:18:00,135.345,135.347,135.335,135.335,66800000.0
2005-05-05 01:19:00,135.327,135.331,135.318,135.33,188299998.0
2005-05-05 01:20:00,135.349,135.349,135.342,135.348,126799998.0
2005-05-05 01:21:00,135.333,135.345,135.333,135.335,141700003.0
2005-05-05 01:22:00,135.333,135.344,135.327,135.344,110300001.0
2005-05-05 01:23:00,135.348,135.352,135.338,135.348,64100000.0
2005-05-05 01:24:00,135.343,135.35,135.332,135.332,43099999.0
2005-05-05 01:25:00,135.344,135.344,135.344,135.344,19200000.0
2005-05-05 01:26:00,135.342,135.348,135.326,135.335,160399997.0
2005-05-05 01:27:00,135.333,135.337,135.325,135.337,90100001.0
2005-05-05 01:28:00,135.333,135.333,135.309,135.309,62799999.0
2005-05-05 01:29:00,135.338,135.351,135.323,135.341,222100002.0
2005-05-05 01:30:00,135.336,135.349,135.33,135.336,115200000.0
2005-05-05 01:31:00,135.328,135.334,135.324,135.334,105600001.0
2005-05-05 01:32:00,135.337,135.353,135.337,135.349,111200001.0
2005-05-05 01:33:00,135.34,135.345,135.335,135.34,81999999.0
2005-05-05 01:34:00,135.348,135.355,135.335,135.355,129099999.0
2005-05-05 01:35:00,135.36,135.36,135.336,135.353,101499999.0
2005-05-05 01:36:00,135.358,135.377,135.352,135.371,118000000.0
2005-05-05 01:37:00,135.348,135.354,135.346,135.348,88900000.0
2005-05-05 01:38:00,135.349,135.352,135.341,135.341,109500000.0
2005-05-05 01:39:00,135.339,135.339,135.299,135.308,62099999.0
2005-05-05 01:40:00,135.307,135.309,135.299,135.309,118200001.0
2005-05-05 01:41:00,135.299,135.322,135.299,135.321,27200000.0
2005-05-05 01:42:00,135.313,135.313,135.298,135.3,137400001.0
2005-05-05 01:43:00,135.304,135.313,135.304,135.304,82600001.0
2005-05-05 01:44:00,135.3,135.312,135.3,135.309,97899999.0
2005-05-05 01:45:00,135.305,135.313,135.294,135.305,76900000.0
2005-05-05 01:46:00,135.303,135.321,135.303,135.321,83099999.0
2005-05-05 01:47:00,135.317,135.329,135.302,135.311,201299998.0
2005-05-05 01:48:00,135.312,135.32,135.309,135.32,80699999.0
2005-05-05 01:49:00,135.317,135.321,135.308,135.312,65599999.0
2005-05-05 01:50:00,135.307,135.316,135.304,135.31,124499999.0
2005-05-05 01:51:00,135.308,135.308,135.285,135.295,57599999.0
2005-05-05 01:52:00,135.297,135.297,135.28,135.28,76600000.0
2005-05-05 01:53:00,135.281,135.303,135.281,135.292,91200001.0
2005-05-05 01:54:00,135.293,135.293,135.27,135.27,108600000.0
2005-05-05 01:55:00,135.281,135.286,135.265,135.283,207100002.0
2005-05-05 01:56:00,135.285,135.299,135.285,135.291,125800000.0
2005-05-05 01:57:00,135.298,135.298,135.282,135.294,119600002.0
2005-05-05 01:58:00,135.305,135.315,135.283,135.304,194899997.0
2005-05-05 01:59:00,135.297,135.3,135.288,135.3,100800000.0
2005-05-05 02:00:00,135.295,135.305,135.288,135.305,61400000.0
2005-05-05 02:01:00,135.29,135.303,135.29,135.295,76500000.0
2005-05-05 02:02:00,135.293,135.298,135.279,135.279,122200001.0
2005-05-05 02:03:00,135.274,135.288,135.273,135.276,93799999.0
2005-05-05 02:04:00,135.26,135.279,135.26,135.27,129500003.0
2005-05-05 02:05:00,135.259,135.27,135.247,135.247,40200000.0
2005-05-05 02:06:00,135.249,135.26,135.249,135.26,135000001.0
2005-05-05 02:07:00,135.259,135.262,135.245,135.253,83000001.0
2005-05-05 02:08:00,135.256,135.262,135.25,135.258,112000000.0
2005-05-05 02:09:00,135.274,135.275,135.256,135.256,62700002.0
2005-05-05 02:10:00,135.251,135.258,135.228,135.235,48100000.0
2005-05-05 02:11:00,135.234,135.239,135.218,135.226,84800000.0
2005-05-05 02:12:00,135.219,135.219,135.209,135.209,82700000.0
2005-05-05 02:13:00,135.213,135.217,135.21,135.216,108599999.0
2005-05-05 02:14:00,135.218,135.218,135.199,135.203,116600001.0
2005-05-05 02:15:00,135.212,135.214,135.199,135.208,91800002.0
2005-05-05 02:16:00,135.22,135.223,135.203,135.209,113400001.0
2005-05-05 02:17:00,135.211,135.215,135.2,135.215,69600000.0
2005-05-05 02:18:00,135.206,135.212,135.195,135.212,87100000.0
2005-05-05 02:19:00,135.203,135.203,135.188,135.197,50100000.0
2005-05-05 02:20:00,135.19,135.209,135.185,135.2,82800000.0
2005-05-05 02:21:00,135.2,135.209,135.194,135.194,89300001.0
2005-05-05 02:22:00,135.201,135.217,135.201,135.209,61000000.0
2005-05-05 02:23:00,135.213,135.213,135.201,135.204,102400000.0
2005-05-05 02:24:00,135.208,135.22,135.2,135.22,83999998.0
2005-05-05 02:25:00,135.218,135.226,135.218,135.221,39200001.0
2005-05-05 02:26:00,135.224,135.23,135.222,135.23,95099999.0
2005-05-05 02:27:00,135.236,135.243,135.236,135.24,52600000.0
2005-05-05 02:28:00,135.234,135.236,135.226,135.229,59800002.0
2005-05-05 02:29:00,135.241,135.262,135.241,135.26,108300001.0
2005-05-05 02:30:00,135.268,135.268,135.262,135.262,46200000.0
2005-05-05 02:31:00,135.253,135.268,135.249,135.26,79299998.0
2005-05-05 02:32:00,135.253,135.273,135.241,135.256,114200002.0
2005-05-05 02:33:00,135.234,135.246,135.234,135.246,74300000.0
2005-05-05 02:34:00,135.224,135.224,135.208,135.223,79900000.0
2005-05-05 02:35:00,135.232,135.232,135.214,135.217,125800002.0
2005-05-05 02:36:00,135.193,135.209,135.166,135.2,137399998.0
2005-05-05 02:37:00,135.195,135.199,135.16,135.16,70700000.0
2005-05-05 02:38:00,135.158,135.173,135.158,135.173,33300000.0
2005-05-05 02:39:00,135.175,135.184,135.175,135.179,126199998.0
2005-05-05 02:40:00,135.174,135.194,135.174,135.184,117599998.0
2005-05-05 02:41:00,135.183,135.183,135.18,135.18,55099998.0
2005-05-05 02:42:00,135.173,135.185,135.173,135.18,83700000.0
2005-05-05 02:43:00,135.175,135.18,135.175,135.18,70300000.0
2005-05-05 02:44:00,135.18,135.18,135.172,135.172,11700000.0
2005-05-05 02:45:00,135.18,135.184,135.174,135.18,194100000.0
2005-05-05 02:46:00,135.179,135.187,135.171,135.183,111900000.0
2005-05-05 02:47:00,135.173,135.201,135.17,135.185,148300003.0
2005-05-05 02:48:00,135.168,135.175,135.143,135.143,148100001.0
2005-05-05 02:49:00,135.14,135.14,135.134,135.138,23200000.0
2005-05-05 02:50:00,135.143,135.143,135.134,135.138,45500000.0
2005-05-05 02:51:00,135.127,135.127,135.117,135.118,108700001.0
2005-05-05 02:52:00,135.122,135.124,135.11,135.124,36800000.0
2005-05-05 02:53:00,135.129,135.134,135.108,135.13,90400001.0
2005-05-05 02:54:00,135.135,135.135,135.126,135.133,72599998.0
2005-05-05 02:55:00,135.132,135.138,135.128,135.131,79000002.0
2005-05-05 02:56:00,135.13,135.139,135.117,135.117,196200001.0
2005-05-05 02:57:00,135.119,135.134,135.119,135.128,162599997.0
2005-05-05 02:58:00,135.126,135.126,135.119,135.119,18000000.0
2005-05-05 02:59:00,135.135,135.147,135.132,135.132,112399998.0
2005-05-05 03:00:00,135.139,135.139,135.131,135.131,32799999.0
2005-05-05 03:01:00,135.14,135.15,135.125,135.15,139700002.0
2005-05-05 03:02:00,135.153,135.163,135.139,135.142,83900001.0
2005-05-05 03:03:00,135.141,135.152,135.136,135.152,88100001.0
2005-05-05 03:04:00,135.155,135.156,135.149,135.156,134399997.0
2005-05-05 03:05:00,135.161,135.162,135.139,135.152,91299999.0
2005-05-05 03:06:00,135.144,135.152,135.143,135.145,86100001.0
2005-05-05 03:07:00,135.153,135.171,135.153,135.17,95300002.0
2005-05-05 03:08:00,135.17,135.185,135.17,135.185,4800000.0
2005-05-05 03:09:00,135.21,135.235,135.21,135.231,58400000.0
2005-05-05 03:10:00,135.237,135.254,135.237,135.244,86699999.0
2005-05-05 03:11:00,135.258,135.27,135.254,135.27,101900001.0
2005-05-05 03:12:00,135.276,135.315,135.276,135.304,103200000.0
2005-05-05 03:13:00,135.313,135.328,135.311,135.327,56699999.0
2005-05-05 03:14:00,135.307,135.318,135.304,135.318,62200002.0
2005-05-05 03:15:00,135.34,135.35,135.34,135.344,47400000.0
2005-05-05 03:16:00,135.337,135.386,135.337,135.38,61700001.0
2005-05-05 03:17:00,135.37,135.403,135.357,135.403,111200001.0
2005-05-05 03:18:00,135.394,135.428,135.394,135.428,13600000.0
2005-05-05 03:19:00,135.405,135.413,135.397,135.403,132299999.0
2005-05-05 03:20:00,135.4,135.407,135.397,135.397,65000001.0
2005-05-05 03:21:00,135.4,135.403,135.376,135.389,115799998.0
2005-05-05 03:22:00,135.403,135.405,135.381,135.389,64899999.0
2005-05-05 03:23:00,135.377,135.377,135.35,135.353,50700000.0
2005-05-05 03:24:00,135.352,135.358,135.339,135.355,116100001.0
2005-05-05 03:25:00,135.358,135.358,135.34,135.35,131799998.0
2005-05-05 03:26:00,135.348,135.35,135.337,135.348,121800002.0
2005-05-05 03:27:00,135.337,135.341,135.332,135.332,85000000.0
2005-05-05 03:28:00,135.329,135.329,135.321,135.321,31100000.0
2005-05-05 03:29:00,135.311,135.317,135.311,135.311,79300000.0
2005-05-05 03:30:00,135.303,135.326,135.303,135.326,91100001.0
2005-05-05 03:31:00,135.317,135.33,135.317,135.322,76899999.0
2005-05-05 03:32:00,135.314,135.32,135.312,135.315,87100000.0
2005-05-05 03:33:00,135.315,135.32,135.308,135.317,103000000.0
2005-05-05 03:34:00,135.322,135.326,135.299,135.307,158799997.0
2005-05-05 03:35:00,135.292,135.301,135.269,135.293,68999999.0
2005-05-05 03:36:00,135.32,135.326,135.311,135.32,77099999.0
2005-05-05 03:37:00,135.323,135.327,135.309,135.309,86600002.0
2005-05-05 03:38:00,135.307,135.314,135.295,135.295,160700000.0
2005-05-05 03:39:00,135.308,135.308,135.287,135.3,32700000.0
2005-05-05 03:40:00,135.306,135.306,135.277,135.292,192099999.0
2005-05-05 03:41:00,135.286,135.296,135.279,135.296,70500001.0
2005-05-05 03:42:00,135.298,135.298,135.279,135.287,93200002.0
2005-05-05 03:43:00,135.275,135.295,135.275,135.295,58000000.0
2005-05-05 03:44:00,135.295,135.295,135.28,135.283,91600000.0
2005-05-05 03:45:00,135.292,135.294,135.284,135.294,67900000.0
2005-05-05 03:46:00,135.295,135.295,135.29,135.295,18400000.0
2005-05-05 03:47:00,135.282,135.282,135.26,135.266,72699999.0
2005-05-05 03:48:00,135.268,135.284,135.268,135.284,58399999.0
2005-05-05 03:49:00,135.279,135.29,135.273,135.273,67600000.0
2005-05-05 03:50:00,135.27,135.27,135.267,135.267,16300000.0
2005-05-05 03:51:00,135.28,135.289,135.278,135.28,84699998.0
2005-05-05 03:52:00,135.273,135.273,135.25,135.263,74399999.0
2005-05-05 03:53:00,135.259,135.262,135.248,135.259,123199999.0
2005-05-05 03:54:00,135.252,135.258,135.243,135.25,103300000.0
2005-05-05 03:55:00,135.254,135.26,135.246,135.257,61299999.0
2005-05-05 03:56:00,135.253,135.268,135.251,135.255,169400002.0
2005-05-05 03:57:00,135.266,135.274,135.26,135.274,79799999.0
2005-05-05 03:58:00,135.272,135.274,135.263,135.274,49800000.0
2005-05-05 03:59:00,135.27,135.313,135.27,135.313,23000000.0
2005-05-05 04:00:00,135.307,135.316,135.305,135.316,77100000.0
2005-05-05 04:01:00,135.317,135.343,135.315,135.343,57300001.0
2005-05-05 04:02:00,135.343,135.351,135.338,135.338,84999998.0
2005-05-05 04:03:00,135.33,135.344,135.321,135.344,123900002.0
2005-05-05 04:04:00,135.339,135.347,135.326,135.336,80000000.0
2005-05-05 04:05:00,135.329,135.33,135.31,135.33,20100000.0
2005-05-05 04:06:00,135.33,135.348,135.323,135.326,89100000.0
2005-05-05 04:07:00,135.329,135.33,135.319,135.326,93099999.0
2005-05-05 04:08:00,135.308,135.317,135.307,135.317,49599999.0
2005-05-05 04:09:00,135.314,135.332,135.314,135.329,145600002.0
2005-05-05 04:10:00,135.325,135.335,135.317,135.318,128700002.0
2005-05-05 04:11:00,135.303,135.323,135.303,135.323,50300000.0
2005-05-05 04:12:00,135.319,135.339,135.318,135.326,75900000.0
2005-05-05 04:13:00,135.321,135.325,135.307,135.307,94300001.0
2005-05-05 04:14:00,135.304,135.316,135.304,135.316,120199998.0
2005-05-05 04:15:00,135.32,135.321,135.305,135.312,87100001.0
2005-05-05 04:16:00,135.311,135.327,135.31,135.313,150800000.0
2005-05-05 04:17:00,135.308,135.326,135.301,135.326,123900001.0
2005-05-05 04:18:00,135.312,135.325,135.311,135.317,81600000.0
2005-05-05 04:19:00,135.318,135.318,135.306,135.31,71200000.0
2005-05-05 04:20:00,135.316,135.316,135.294,135.294,111100002.0
2005-05-05 04:21:00,135.303,135.321,135.303,135.305,86500001.0
2005-05-05 04:22:00,135.298,135.31,135.294,135.3,158599997.0
2005-05-05 04:23:00,135.302,135.318,135.302,135.318,39200001.0
2005-05-05 04:24:00,135.3,135.3,135.3,135.3,12800000.0
2005-05-05 04:25:00,135.3,135.314,135.3,135.305,130900001.0
2005-05-05 04:26:00,135.302,135.304,135.284,135.295,115500000.0
2005-05-05 04:27:00,135.315,135.367,135.315,135.36,88100000.0
2005-05-05 04:28:00,135.357,135.357,135.342,135.349,67600000.0
2005-05-05 04:29:00,135.347,135.356,135.342,135.342,101599999.0
2005-05-05 04:30:00,135.347,135.347,135.332,135.337,124299999.0
2005-05-05 04:31:00,135.34,135.362,135.34,135.358,42400000.0
2005-05-05 04:32:00,135.362,135.362,135.35,135.356,70399999.0
2005-05-05 04:33:00,135.352,135.352,135.339,135.344,149400003.0
2005-05-05 04:34:00,135.36,135.362,135.353,135.353,84199999.0
2005-05-05 04:35:00,135.338,135.338,135.323,135.33,79799998.0
2005-05-05 04:36:00,135.333,135.338,135.33,135.33,113300000.0
2005-05-05 04:37:00,135.33,135.335,135.33,135.33,49400000.0
2005-05-05 04:38:00,135.342,135.342,135.327,135.327,36800000.0
2005-05-05 04:39:00,135.33,135.335,135.325,135.325,38000001.0
2005-05-05 04:40:00,135.34,135.344,135.315,135.315,48500000.0
2005-05-05 04:41:00,135.312,135.348,135.312,135.348,87400000.0
2005-05-05 04:42:00,135.325,135.365,135.325,135.353,85800001.0
2005-05-05 04:43:00,135.347,135.347,135.34,135.34,89399998.0
2005-05-05 04:44:00,135.348,135.352,135.341,135.343,73700000.0
2005-05-05 04:45:00,135.348,135.348,135.335,135.335,115800001.0
2005-05-05 04:46:00,135.341,135.343,135.341,135.343,21600000.0
2005-05-05 04:47:00,135.353,135.353,135.341,135.352,58700000.0
2005-05-05 04:48:00,135.35,135.352,135.343,135.347,94099999.0
2005-05-05 04:49:00,135.35,135.352,135.334,135.344,75000002.0
2005-05-05 04:50:00,135.345,135.345,135.345,135.345,4000000.0
2005-05-05 04:51:00,135.352,135.362,135.345,135.345,48499999.0
2005-05-05 04:52:00,135.356,135.356,135.306,135.328,125500002.0
2005-05-05 04:53:00,135.345,135.357,135.345,135.345,89500000.0
2005-05-05 04:54:00,135.349,135.362,135.342,135.36,75900002.0
2005-05-05 04:55:00,135.349,135.364,135.349,135.362,53700000.0
2005-05-05 04:56:00,135.35,135.372,135.34,135.365,113199999.0
2005-05-05 04:57:00,135.35,135.355,135.348,135.35,63200001.0
2005-05-05 04:58:00,135.356,135.362,135.347,135.347,83800000.0
2005-05-05 04:59:00,135.339,135.349,135.339,135.34,93099999.0
2005-05-05 05:00:00,135.34,135.345,135.332,135.337,71400000.0
2005-05-05 05:01:00,135.335,135.345,135.335,135.34,95100000.0
2005-05-05 05:02:00,135.335,135.34,135.335,135.34,40100002.0
2005-05-05 05:03:00,135.335,135.359,135.335,135.348,115300002.0
2005-05-05 05:04:00,135.338,135.354,135.338,135.354,249300003.0
2005-05-05 05:05:00,135.357,135.365,135.357,135.365,35200001.0
2005-05-05 05:06:00,135.367,135.37,135.362,135.362,50000000.0
2005-05-05 05:07:00,135.355,135.357,135.348,135.348,24900000.0
2005-05-05 05:08:00,135.349,135.362,135.347,135.351,135800002.0
2005-05-05 05:09:00,135.356,135.363,135.348,135.363,71400000.0
2005-05-05 05:10:00,135.36,135.363,135.343,135.347,93599999.0
2005-05-05 05:11:00,135.355,135.355,135.34,135.355,40000000.0
2005-05-05 05:12:00,135.347,135.357,135.347,135.357,35600000.0
2005-05-05 05:13:00,135.352,135.352,135.337,135.337,24000000.0
2005-05-05 05:14:00,135.348,135.352,135.34,135.35,64700000.0
2005-05-05 05:15:00,135.355,135.355,135.35,135.35,23200000.0
2005-05-05 05:16:00,135.35,135.355,135.345,135.355,49600001.0
2005-05-05 05:17:00,135.345,135.355,135.345,135.345,106000001.0
2005-05-05 05:18:00,135.355,135.355,135.35,135.35,39200000.0
2005-05-05 05:19:00,135.349,135.351,135.343,135.348,56800000.0
2005-05-05 05:20:00,135.335,135.355,135.32,135.355,184100000.0
2005-05-05 05:21:00,135.345,135.353,135.332,135.353,76000000.0
2005-05-05 05:22:00,135.35,135.355,135.348,135.352,123800002.0
2005-05-05 05:23:00,135.355,135.355,135.345,135.355,75100000.0
2005-05-05 05:24:00,135.355,135.355,135.35,135.353,43199999.0
2005-05-05 05:25:00,135.348,135.348,135.345,135.345,51900000.0
2005-05-05 05:26:00,135.347,135.347,135.339,135.34,32000000.0
2005-05-05 05:27:00,135.312,135.341,135.312,135.336,38400000.0
2005-05-05 05:28:00,135.34,135.345,135.34,135.345,5100000.0
2005-05-05 05:29:00,135.345,135.345,135.33,135.345,72999999.0
2005-05-05 05:30:00,135.318,135.35,135.314,135.342,111299999.0
2005-05-05 05:31:00,135.34,135.34,135.34,135.34,8800000.0
2005-05-05 05:32:00,135.34,135.34,135.332,135.332,36399999.0
2005-05-05 05:33:00,135.325,135.346,135.325,135.346,27299999.0
2005-05-05 05:34:00,135.339,135.351,135.336,135.336,66699999.0
2005-05-05 05:35:00,135.344,135.356,135.344,135.356,48700001.0
2005-05-05 05:36:00,135.345,135.355,135.345,135.355,16800000.0
2005-05-05 05:37:00,135.343,135.36,135.343,135.353,38200000.0
2005-05-05 05:38:00,135.327,135.341,135.32,135.34,125600001.0
2005-05-05 05:39:00,135.345,135.36,135.345,135.352,123099998.0
2005-05-05 05:40:00,135.35,135.355,135.343,135.355,127300000.0
2005-05-05 05:41:00,135.343,135.362,135.343,135.343,47500000.0
2005-05-05 05:42:00,135.348,135.348,135.348,135.348,1900000.0
2005-05-05 05:43:00,135.355,135.355,135.345,135.345,91199999.0
2005-05-05 05:44:00,135.338,135.338,135.312,135.335,111899998.0
2005-05-05 05:45:00,135.34,135.356,135.339,135.356,111799999.0
2005-05-05 05:46:00,135.338,135.338,135.329,135.332,92599999.0
2005-05-05 05:47:00,135.33,135.345,135.33,135.34,163700003.0
2005-05-05 05:48:00,135.345,135.346,135.303,135.323,187199998.0
2005-05-05 05:49:00,135.342,135.342,135.316,135.324,116399997.0
2005-05-05 05:50:00,135.318,135.334,135.316,135.32,153699998.0
2005-05-05 05:51:00,135.315,135.315,135.294,135.314,121400000.0
2005-05-05 05:52:00,135.309,135.319,135.298,135.298,75400000.0
2005-05-05 05:53:00,135.308,135.309,135.291,135.309,73900001.0
2005-05-05 05:54:00,135.327,135.327,135.307,135.307,59100000.0
2005-05-05 05:55:00,135.299,135.311,135.292,135.304,85800000.0
2005-05-05 05:56:00,135.299,135.303,135.292,135.298,100199999.0
2005-05-05 05:57:00,135.303,135.303,135.291,135.291,83000001.0
2005-05-05 05:58:00,135.283,135.303,135.261,135.303,141499998.0
2005-05-05 05:59:00,135.289,135.289,135.249,135.253,99700000.0
2005-05-05 06:00:00,135.245,135.27,135.242,135.27,119000002.0
2005-05-05 06:01:00,135.268,135.27,135.253,135.253,44999999.0
2005-05-05 06:02:00,135.253,135.269,135.25,135.253,176599998.0
2005-05-05 06:03:00,135.251,135.254,135.241,135.243,101700002.0
2005-05-05 06:04:00,135.245,135.25,135.245,135.25,22900000.0
2005-05-05 06:05:00,135.248,135.256,135.229,135.256,91700002.0
2005-05-05 06:06:00,135.266,135.267,135.248,135.249,89400000.0
2005-05-05 06:07:00,135.241,135.263,135.234,135.256,113099998.0
2005-05-05 06:08:00,135.265,135.265,135.241,135.25,51299999.0
2005-05-05 06:09:00,135.261,135.285,135.261,135.285,167099998.0
2005-05-05 06:10:00,135.285,135.285,135.274,135.275,43800000.0
2005-05-05 06:11:00,135.268,135.27,135.263,135.27,67100000.0
2005-05-05 06:12:00,135.269,135.286,135.269,135.286,42900001.0
2005-05-05 06:13:00,135.283,135.293,135.277,135.285,71000000.0
2005-05-05 06:14:00,135.293,135.307,135.288,135.298,187900001.0
2005-05-05 06:15:00,135.296,135.296,135.271,135.294,64800000.0
2005-05-05 06:16:00,135.298,135.304,135.287,135.299,47500000.0
2005-05-05 06:17:00,135.305,135.317,135.305,135.316,94299999.0
2005-05-05 06:18:00,135.307,135.325,135.307,135.325,55200000.0
2005-05-05 06:19:00,135.332,135.332,135.315,135.317,70699999.0
2005-05-05 06:20:00,135.308,135.339,135.308,135.328,33400000.0
2005-05-05 06:21:00,135.316,135.316,135.314,135.314,56099999.0
2005-05-05 06:22:00,135.317,135.321,135.304,135.304,53500000.0
2005-05-05 06:23:00,135.315,135.315,135.3,135.31,133499997.0
2005-05-05 06:24:00,135.305,135.31,135.282,135.288,89800001.0
2005-05-05 06:25:00,135.315,135.315,135.305,135.31,53500000.0
2005-05-05 06:26:00,135.31,135.31,135.31,135.31,60300000.0
2005-05-05 06:27:00,135.315,135.315,135.31,135.31,51899999.0
2005-05-05 06:28:00,135.316,135.318,135.304,135.304,99099999.0
2005-05-05 06:29:00,135.31,135.31,135.31,135.31,26400001.0
2005-05-05 06:30:00,135.313,135.319,135.312,135.312,42100000.0
2005-05-05 06:31:00,135.31,135.31,135.31,135.31,71199999.0
2005-05-05 06:32:00,135.32,135.326,135.307,135.309,70900000.0
2005-05-05 06:33:00,135.31,135.313,135.31,135.31,46199999.0
2005-05-05 06:34:00,135.305,135.305,135.305,135.305,16000000.0
2005-05-05 06:35:00,135.31,135.315,135.31,135.31,38400000.0
2005-05-05 06:36:00,135.315,135.329,135.315,135.32,28400000.0
2005-05-05 06:37:00,135.328,135.338,135.321,135.321,130299997.0
2005-05-05 06:38:00,135.318,135.328,135.311,135.312,140499999.0
2005-05-05 06:39:00,135.317,135.334,135.317,135.323,53499999.0
2005-05-05 06:40:00,135.313,135.321,135.305,135.305,114499998.0
2005-05-05 06:41:00,135.31,135.322,135.31,135.319,48300001.0
2005-05-05 06:42:00,135.31,135.315,135.305,135.308,120400000.0
2005-05-05 06:43:00,135.315,135.325,135.315,135.322,150400002.0
2005-05-05 06:44:00,135.331,135.331,135.304,135.32,135600001.0
2005-05-05 06:45:00,135.329,135.334,135.327,135.33,90199999.0
2005-05-05 06:46:00,135.33,135.347,135.327,135.334,102199999.0
2005-05-05 06:47:00,135.335,135.344,135.335,135.335,47700000.0
2005-05-05 06:48:00,135.348,135.352,135.336,135.339,88700000.0
2005-05-05 06:49:00,135.359,135.36,135.347,135.347,26800000.0
2005-05-05 06:50:00,135.355,135.369,135.346,135.369,94300000.0
2005-05-05 06:51:00,135.36,135.37,135.356,135.36,75100000.0
2005-05-05 06:52:00,135.357,135.374,135.354,135.354,77899998.0
2005-05-05 06:53:00,135.36,135.368,135.35,135.357,101099997.0
2005-05-05 06:54:00,135.344,135.345,135.335,135.335,39900001.0
2005-05-05 06:55:00,135.333,135.338,135.331,135.335,87799998.0
2005-05-05 06:56:00,135.35,135.354,135.332,135.342,98499998.0
2005-05-05 06:57:00,135.345,135.353,135.34,135.343,92800000.0
2005-05-05 06:58:00,135.344,135.356,135.344,135.347,63000000.0
2005-05-05 06:59:00,135.34,135.344,135.335,135.335,96800001.0
2005-05-05 07:00:00,135.332,135.332,135.317,135.327,103799999.0
2005-05-05 07:01:00,135.322,135.322,135.278,135.32,117699998.0
2005-05-05 07:02:00,135.328,135.328,135.315,135.315,57500000.0
2005-05-05 07:03:00,135.317,135.319,135.308,135.319,132600002.0
2005-05-05 07:04:00,135.324,135.324,135.306,135.32,109400002.0
2005-05-05 07:05:00,135.294,135.312,135.271,135.312,81500002.0
2005-05-05 07:06:00,135.317,135.319,135.309,135.309,148699996.0
2005-05-05 07:07:00,135.32,135.32,135.293,135.307,73099999.0
2005-05-05 07:08:00,135.314,135.326,135.314,135.326,85599999.0
2005-05-05 07:09:00,135.314,135.326,135.309,135.314,124599998.0
2005-05-05 07:10:00,135.3,135.317,135.286,135.317,99500000.0
2005-05-05 07:11:00,135.325,135.325,135.283,135.307,77000000.0
2005-05-05 07:12:00,135.316,135.323,135.313,135.313,73199999.0
2005-05-05 07:13:00,135.318,135.318,135.311,135.311,87399998.0
2005-05-05 07:14:00,135.295,135.318,135.287,135.312,106100004.0
2005-05-05 07:15:00,135.303,135.308,135.295,135.295,80800000.0
2005-05-05 07:16:00,135.28,135.29,135.268,135.269,77600001.0
2005-05-05 07:17:00,135.272,135.309,135.272,135.309,51200000.0
2005-05-05 07:18:00,135.303,135.309,135.285,135.294,73600000.0
2005-05-05 07:19:00,135.286,135.296,135.274,135.28,102600000.0
2005-05-05 07:20:00,135.258,135.277,135.258,135.266,96200001.0
2005-05-05 07:21:00,135.254,135.273,135.254,135.267,45600000.0
2005-05-05 07:22:00,135.259,135.259,135.23,135.23,70200002.0
2005-05-05 07:23:00,135.239,135.239,135.207,135.217,110999999.0
2005-05-05 07:24:00,135.21,135.236,135.21,135.236,108600000.0
2005-05-05 07:25:00,135.209,135.232,135.207,135.207,90400000.0
2005-05-05 07:26:00,135.21,135.215,135.208,135.21,89700001.0
2005-05-05 07:27:00,135.215,135.216,135.189,135.189,28100000.0
2005-05-05 07:28:00,135.197,135.2,135.178,135.178,124700002.0
2005-05-05 07:29:00,135.163,135.205,135.163,135.205,170399997.0
2005-05-05 07:30:00,135.183,135.19,135.173,135.184,71299999.0
2005-05-05 07:31:00,135.183,135.183,135.178,135.18,27500000.0
2005-05-05 07:32:00,135.179,135.19,135.17,135.18,92200000.0
2005-05-05 07:33:00,135.167,135.182,135.167,135.18,94300002.0
2005-05-05 07:34:00,135.191,135.205,135.191,135.205,88500000.0
2005-05-05 07:35:00,135.196,135.196,135.172,135.177,88499999.0
2005-05-05 07:36:00,135.175,135.184,135.165,135.165,41600000.0
2005-05-05 07:37:00,135.162,135.188,135.162,135.178,68500000.0
2005-05-05 07:38:00,135.165,135.173,135.159,135.163,91500001.0
2005-05-05 07:39:00,135.141,135.186,135.141,135.18,76500001.0
2005-05-05 07:40:00,135.171,135.181,135.165,135.18,88399999.0
2005-05-05 07:41:00,135.172,135.185,135.158,135.185,132000000.0
2005-05-05 07:42:00,135.168,135.174,135.168,135.174,32400000.0
2005-05-05 07:43:00,135.171,135.182,135.159,135.159,104700000.0
2005-05-05 07:44:00,135.168,135.168,135.138,135.138,32000000.0
2005-05-05 07:45:00,135.146,135.161,135.145,135.145,39800000.0
2005-05-05 07:46:00,135.156,135.163,135.134,135.163,82800001.0
2005-05-05 07:47:00,135.17,135.181,135.162,135.17,68499999.0
2005-05-05 07:48:00,135.164,135.169,135.164,135.164,143800002.0
2005-05-05 07:49:00,135.182,135.193,135.172,135.193,112199999.0
2005-05-05 07:50:00,135.189,135.189,135.171,135.184,77599998.0
2005-05-05 07:51:00,135.192,135.195,135.176,135.179,124900000.0
2005-05-05 07:52:00,135.182,135.194,135.171,135.171,77699998.0
2005-05-05 07:53:00,135.173,135.177,135.162,135.177,72400001.0
2005-05-05 07:54:00,135.16,135.19,135.16,135.179,107100001.0
2005-05-05 07:55:00,135.178,135.197,135.178,135.197,101399997.0
2005-05-05 07:56:00,135.193,135.193,135.176,135.177,86300001.0
2005-05-05 07:57:00,135.172,135.186,135.164,135.164,43800000.0
2005-05-05 07:58:00,135.174,135.179,135.165,135.17,62600000.0
2005-05-05 07:59:00,135.16,135.175,135.145,135.175,79199999.0
2005-05-05 08:00:00,135.167,135.167,135.138,135.16,71500000.0
2005-05-05 08:01:00,135.162,135.167,135.155,135.161,80800000.0
2005-05-05 08:02:00,135.165,135.172,135.159,135.172,48800000.0
2005-05-05 08:03:00,135.165,135.201,135.165,135.201,98799999.0
2005-05-05 08:04:00,135.202,135.211,135.189,135.19,141800002.0
2005-05-05 08:05:00,135.17,135.184,135.156,135.176,177399998.0
2005-05-05 08:06:00,135.17,135.178,135.147,135.178,113699999.0
2005-05-05 08:07:00,135.167,135.179,135.159,135.167,103400001.0
2005-05-05 08:08:00,135.156,135.166,135.15,135.166,49700000.0
2005-05-05 08:09:00,135.167,135.176,135.155,135.155,109800001.0
2005-05-05 08:10:00,135.161,135.164,135.151,135.164,53900000.0
2005-05-05 08:11:00,135.173,135.18,135.165,135.165,87399999.0
2005-05-05 08:12:00,135.165,135.169,135.155,135.155,64699998.0
2005-05-05 08:13:00,135.159,135.177,135.154,135.171,80600002.0
2005-05-05 08:14:00,135.172,135.18,135.154,135.159,40000000.0
2005-05-05 08:15:00,135.18,135.18,135.165,135.168,95800001.0
2005-05-05 08:16:00,135.177,135.178,135.163,135.163,83400001.0
2005-05-05 08:17:00,135.162,135.173,135.152,135.162,130599999.0
2005-05-05 08:18:00,135.152,135.163,135.152,135.16,70300000.0
2005-05-05 08:19:00,135.158,135.171,135.151,135.171,63199999.0
2005-05-05 08:20:00,135.197,135.197,135.176,135.18,54900001.0
2005-05-05 08:21:00,135.177,135.187,135.177,135.187,139800002.0
2005-05-05 08:22:00,135.188,135.223,135.187,135.223,83100001.0
2005-05-05 08:23:00,135.221,135.225,135.203,135.225,112800001.0
2005-05-05 08:24:00,135.231,135.233,135.21,135.224,78199999.0
2005-05-05 08:25:00,135.228,135.228,135.215,135.219,95800001.0
2005-05-05 08:26:00,135.228,135.238,135.225,135.238,47900000.0
2005-05-05 08:27:00,135.238,135.256,135.236,135.242,90300000.0
2005-05-05 08:28:00,135.249,135.265,135.235,135.257,135400001.0
2005-05-05 08:29:00,135.273,135.286,135.273,135.286,84400000.0
2005-05-05 08:30:00,135.275,135.309,135.272,135.305,161800000.0
2005-05-05 08:31:00,135.293,135.293,135.28,135.288,41300000.0
2005-05-05 08:32:00,135.27,135.29,135.27,135.282,63200000.0
2005-05-05 08:33:00,135.275,135.28,135.273,135.273,54299999.0
2005-05-05 08:34:00,135.255,135.275,135.255,135.275,169500001.0
2005-05-05 08:35:00,135.27,135.296,135.263,135.296,46700000.0
2005-05-05 08:36:00,135.313,135.315,135.292,135.292,83500000.0
2005-05-05 08:37:00,135.291,135.291,135.269,135.279,155899997.0
2005-05-05 08:38:00,135.282,135.297,135.282,135.297,85599998.0
2005-05-05 08:39:00,135.296,135.296,135.285,135.295,96900000.0
2005-05-05 08:40:00,135.284,135.309,135.284,135.309,70700000.0
2005-05-05 08:41:00,135.306,135.306,135.285,135.291,103500000.0
2005-05-05 08:42:00,135.286,135.301,135.28,135.301,131400001.0
2005-05-05 08:43:00,135.296,135.297,135.275,135.275,77599999.0
2005-05-05 08:44:00,135.278,135.303,135.277,135.288,171099999.0
2005-05-05 08:45:00,135.281,135.287,135.267,135.287,54200000.0
2005-05-05 08:46:00,135.302,135.304,135.287,135.304,124499999.0
2005-05-05 08:47:00,135.308,135.313,135.301,135.312,27200000.0
2005-05-05 08:48:00,135.307,135.334,135.307,135.32,120399998.0
2005-05-05 08:49:00,135.302,135.33,135.302,135.322,79700000.0
2005-05-05 08:50:00,135.309,135.326,135.293,135.326,94899999.0
2005-05-05 08:51:00,135.337,135.337,135.295,135.304,212399996.0
2005-05-05 08:52:00,135.298,135.313,135.291,135.311,46600000.0
2005-05-05 08:53:00,135.307,135.325,135.307,135.32,63700000.0
2005-05-05 08:54:00,135.314,135.321,135.303,135.309,138899997.0
2005-05-05 08:55:00,135.313,135.321,135.304,135.321,98800000.0
2005-05-05 08:56:00,135.322,135.322,135.31,135.31,73300002.0
2005-05-05 08:57:00,135.308,135.312,135.301,135.301,112700000.0
2005-05-05 08:58:00,135.306,135.318,135.304,135.311,116200002.0
2005-05-05 08:59:00,135.32,135.322,135.298,135.315,181499998.0
2005-05-05 09:00:00,135.312,135.317,135.299,135.299,81200000.0
2005-05-05 09:01:00,135.305,135.33,135.305,135.323,98400002.0
2005-05-05 09:02:00,135.311,135.331,135.311,135.331,40000000.0
2005-05-05 09:03:00,135.355,135.355,135.346,135.346,101600001.0
2005-05-05 09:04:00,135.323,135.323,135.295,135.295,131500003.0
2005-05-05 09:05:00,135.269,135.276,135.265,135.276,140899998.0
2005-05-05 09:06:00,135.272,135.287,135.27,135.287,82500002.0
2005-05-05 09:07:00,135.293,135.305,135.288,135.298,134499997.0
2005-05-05 09:08:00,135.303,135.317,135.303,135.317,102399999.0
2005-05-05 09:09:00,135.326,135.356,135.326,135.347,163700000.0
2005-05-05 09:10:00,135.331,135.347,135.33,135.347,34500000.0
2005-05-05 09:11:00,135.347,135.358,135.339,135.354,139600000.0
2005-05-05 09:12:00,135.353,135.366,135.353,135.366,135100001.0
2005-05-05 09:13:00,135.368,135.382,135.368,135.381,79600001.0
2005-05-05 09:14:00,135.378,135.389,135.372,135.372,130200000.0
2005-05-05 09:15:00,135.382,135.387,135.372,135.374,54100000.0
2005-05-05 09:16:00,135.366,135.375,135.361,135.375,14500000.0
2005-05-05 09:17:00,135.376,135.391,135.376,135.391,99000004.0
2005-05-05 09:18:00,135.376,135.39,135.373,135.388,125400000.0
2005-05-05 09:19:00,135.357,135.373,135.354,135.354,67399999.0
2005-05-05 09:20:00,135.353,135.369,135.351,135.358,97299998.0
2005-05-05 09:21:00,135.363,135.365,135.358,135.358,52800000.0
2005-05-05 09:22:00,135.365,135.377,135.365,135.377,169400002.0
2005-05-05 09:23:00,135.382,135.39,135.381,135.386,71499999.0
2005-05-05 09:24:00,135.388,135.395,135.378,135.378,77900000.0
2005-05-05 09:25:00,135.389,135.397,135.385,135.397,63100001.0
2005-05-05 09:26:00,135.399,135.405,135.395,135.395,69400000.0
2005-05-05 09:27:00,135.401,135.412,135.396,135.412,50400000.0
2005-05-05 09:28:00,135.405,135.405,135.388,135.398,136900000.0
2005-05-05 09:29:00,135.4,135.4,135.395,135.395,36800000.0
2005-05-05 09:30:00,135.402,135.412,135.402,135.412,49899999.0
2005-05-05 09:31:00,135.41,135.411,135.399,135.409,93599999.0
2005-05-05 09:32:00,135.402,135.408,135.397,135.408,32200000.0
2005-05-05 09:33:00,135.396,135.4,135.385,135.392,132800003.0
2005-05-05 09:34:00,135.39,135.395,135.387,135.395,142499998.0
2005-05-05 09:35:00,135.389,135.424,135.389,135.424,64900002.0
2005-05-05 09:36:00,135.437,135.437,135.414,135.432,109300000.0
2005-05-05 09:37:00,135.428,135.445,135.426,135.44,130200000.0
2005-05-05 09:38:00,135.443,135.446,135.439,135.442,36900000.0
2005-05-05 09:39:00,135.43,135.43,135.407,135.41,79199998.0
2005-05-05 09:40:00,135.419,135.44,135.419,135.439,53000000.0
2005-05-05 09:41:00,135.438,135.449,135.436,135.443,24700000.0
2005-05-05 09:42:00,135.439,135.441,135.432,135.437,97199998.0
2005-05-05 09:43:00,135.43,135.469,135.43,135.466,132199997.0
2005-05-05 09:44:00,135.461,135.478,135.455,135.46,151599998.0
2005-05-05 09:45:00,135.445,135.445,135.409,135.409,101699998.0
2005-05-05 09:46:00,135.394,135.395,135.385,135.395,60700000.0
2005-05-05 09:47:00,135.398,135.476,135.396,135.476,71899999.0
2005-05-05 09:48:00,135.487,135.494,135.466,135.466,91700000.0
2005-05-05 09:49:00,135.463,135.473,135.463,135.471,121299998.0
2005-05-05 09:50:00,135.471,135.472,135.463,135.463,153699998.0
2005-05-05 09:51:00,135.472,135.472,135.449,135.453,65800000.0
2005-05-05 09:52:00,135.448,135.451,135.436,135.436,159499997.0
2005-05-05 09:53:00,135.443,135.454,135.443,135.447,95900000.0
2005-05-05 09:54:00,135.448,135.453,135.445,135.453,73099998.0
2005-05-05 09:55:00,135.445,135.445,135.425,135.431,16900000.0
2005-05-05 09:56:00,135.416,135.417,135.397,135.417,128500001.0
2005-05-05 09:57:00,135.403,135.403,135.373,135.387,76399999.0
2005-05-05 09:58:00,135.388,135.389,135.388,135.389,59000002.0
2005-05-05 09:59:00,135.38,135.386,135.377,135.386,215500001.0
2005-05-05 10:00:00,135.383,135.385,135.372,135.382,92900000.0
2005-05-05 10:01:00,135.37,135.401,135.37,135.401,78700001.0
2005-05-05 10:02:00,135.398,135.398,135.384,135.388,61500001.0
2005-05-05 10:03:00,135.373,135.38,135.373,135.378,35200000.0
2005-05-05 10:04:00,135.39,135.395,135.39,135.395,22100000.0
2005-05-05 10:05:00,135.399,135.405,135.399,135.401,122800000.0
2005-05-05 10:06:00,135.393,135.407,135.384,135.401,86100001.0
2005-05-05 10:07:00,135.395,135.413,135.391,135.411,35100000.0
2005-05-05 10:08:00,135.419,135.419,135.413,135.413,58400000.0
2005-05-05 10:09:00,135.423,135.424,135.416,135.42,158899996.0
2005-05-05 10:10:00,135.415,135.415,135.405,135.405,87600000.0
2005-05-05 10:11:00,135.402,135.416,135.394,135.408,71200000.0
2005-05-05 10:12:00,135.408,135.417,135.399,135.417,125099998.0
2005-05-05 10:13:00,135.418,135.419,135.4,135.4,59200000.0
2005-05-05 10:14:00,135.38,135.38,135.355,135.355,88799998.0
2005-05-05 10:15:00,135.357,135.361,135.346,135.346,143800000.0
2005-05-05 10:16:00,135.356,135.368,135.339,135.347,34800000.0
2005-05-05 10:17:00,135.346,135.346,135.332,135.34,61500001.0
2005-05-05 10:18:00,135.333,135.333,135.313,135.313,66000001.0
2005-05-05 10:19:00,135.296,135.311,135.293,135.298,43300000.0
2005-05-05 10:20:00,135.285,135.296,135.278,135.286,104700001.0
2005-05-05 10:21:00,135.28,135.28,135.261,135.269,70399999.0
2005-05-05 10:22:00,135.262,135.281,135.26,135.281,73100000.0
2005-05-05 10:23:00,135.282,135.298,135.282,135.298,50000000.0
2005-05-05 10:24:00,135.289,135.294,135.286,135.292,50200000.0
2005-05-05 10:25:00,135.297,135.312,135.288,135.312,119500000.0
2005-05-05 10:26:00,135.302,135.303,135.288,135.292,75900000.0
2005-05-05 10:27:00,135.293,135.311,135.287,135.311,34800000.0
2005-05-05 10:28:00,135.328,135.363,135.328,135.363,197300003.0
2005-05-05 10:29:00,135.38,135.381,135.367,135.38,116500000.0
2005-05-05 10:30:00,135.397,135.397,135.383,135.39,83200000.0
2005-05-05 10:31:00,135.384,135.397,135.377,135.397,149200001.0
2005-05-05 10:32:00,135.39,135.415,135.39,135.397,90800001.0
2005-05-05 10:33:00,135.377,135.417,135.372,135.417,74100000.0
2005-05-05 10:34:00,135.428,135.442,135.428,135.442,28000001.0
2005-05-05 10:35:00,135.456,135.456,135.44,135.448,81099998.0
2005-05-05 10:36:00,135.439,135.439,135.411,135.411,134399999.0
2005-05-05 10:37:00,135.406,135.406,135.389,135.395,121900000.0
2005-05-05 10:38:00,135.377,135.385,135.358,135.358,111400000.0
2005-05-05 10:39:00,135.333,135.364,135.327,135.364,55900000.0
2005-05-05 10:40:00,135.368,135.387,135.359,135.386,109400000.0
2005-05-05 10:41:00,135.376,135.376,135.35,135.363,52499999.0
2005-05-05 10:42:00,135.36,135.366,135.337,135.343,75399998.0
2005-05-05 10:43:00,135.364,135.366,135.358,135.362,115100002.0
2005-05-05 10:44:00,135.375,135.397,135.375,135.397,138599998.0
2005-05-05 10:45:00,135.395,135.395,135.363,135.368,65800000.0
2005-05-05 10:46:00,135.357,135.373,135.349,135.373,57800000.0
2005-05-05 10:47:00,135.37,135.378,135.358,135.368,124100001.0
2005-05-05 10:48:00,135.378,135.404,135.378,135.4,121099999.0
2005-05-05 10:49:00,135.401,135.425,135.401,135.42,51999999.0
2005-05-05 10:50:00,135.434,135.445,135.425,135.437,125999998.0
2005-05-05 10:51:00,135.457,135.466,135.436,135.442,74499999.0
2005-05-05 10:52:00,135.43,135.446,135.427,135.427,169699999.0
2005-05-05 10:53:00,135.428,135.475,135.422,135.475,74899999.0
2005-05-05 10:54:00,135.48,135.488,135.472,135.477,110300002.0
2005-05-05 10:55:00,135.477,135.477,135.454,135.462,130099998.0
2005-05-05 10:56:00,135.468,135.472,135.457,135.468,26700000.0
2005-05-05 10:57:00,135.468,135.492,135.465,135.491,98400000.0
2005-05-05 10:58:00,135.483,135.489,135.459,135.468,104300000.0
2005-05-05 10:59:00,135.463,135.526,135.46,135.526,72799998.0
2005-05-05 11:00:00,135.55,135.578,135.55,135.573,41600000.0
2005-05-05 11:01:00,135.565,135.565,135.49,135.498,124900002.0
2005-05-05 11:02:00,135.475,135.476,135.453,135.465,175300000.0
2005-05-05 11:03:00,135.446,135.446,135.436,135.438,88000001.0
2005-05-05 11:04:00,135.425,135.425,135.391,135.409,116799999.0
2005-05-05 11:05:00,135.403,135.403,135.34,135.34,39100000.0
2005-05-05 11:06:00,135.33,135.33,135.309,135.325,53700000.0
2005-05-05 11:07:00,135.314,135.314,135.305,135.308,46300000.0
2005-05-05 11:08:00,135.305,135.322,135.296,135.296,83200000.0
2005-05-05 11:09:00,135.317,135.331,135.308,135.324,76900000.0
2005-05-05 11:10:00,135.319,135.323,135.303,135.307,126900000.0
2005-05-05 11:11:00,135.296,135.296,135.282,135.288,84200000.0
2005-05-05 11:12:00,135.284,135.314,135.28,135.314,144100001.0
2005-05-05 11:13:00,135.319,135.322,135.313,135.32,87599998.0
2005-05-05 11:14:00,135.303,135.303,135.285,135.297,181400002.0
2005-05-05 11:15:00,135.263,135.295,135.263,135.295,55800000.0
2005-05-05 11:16:00,135.3,135.305,135.293,135.3,116600000.0
2005-05-05 11:17:00,135.31,135.317,135.299,135.304,143800005.0
2005-05-05 11:18:00,135.298,135.298,135.267,135.267,33200000.0
2005-05-05 11:19:00,135.263,135.263,135.244,135.25,88799999.0
2005-05-05 11:20:00,135.247,135.254,135.243,135.245,97500002.0
2005-05-05 11:21:00,135.252,135.273,135.252,135.264,82700000.0
2005-05-05 11:22:00,135.255,135.26,135.255,135.26,86100001.0
2005-05-05 11:23:00,135.259,135.278,135.257,135.257,108700000.0
2005-05-05 11:24:00,135.262,135.262,135.252,135.254,97999999.0
2005-05-05 11:25:00,135.245,135.245,135.205,135.205,132000001.0
2005-05-05 11:26:00,135.21,135.247,135.208,135.247,128300003.0
2005-05-05 11:27:00,135.241,135.259,135.237,135.237,86499999.0
2005-05-05 11:28:00,135.238,135.272,135.236,135.268,75799999.0
2005-05-05 11:29:00,135.278,135.278,135.253,135.27,89600000.0
2005-05-05 11:30:00,135.277,135.292,135.275,135.292,125600001.0
2005-05-05 11:31:00,135.306,135.336,135.3,135.326,184200003.0
2005-05-05 11:32:00,135.324,135.332,135.305,135.309,68300000.0
2005-05-05 11:33:00,135.323,135.332,135.323,135.33,52500000.0
2005-05-05 11:34:00,135.326,135.328,135.299,135.305,53899999.0
2005-05-05 11:35:00,135.288,135.318,135.288,135.302,74900000.0
2005-05-05 11:36:00,135.312,135.316,135.299,135.309,127200002.0
2005-05-05 11:37:00,135.332,135.345,135.319,135.327,136399998.0
2005-05-05 11:38:00,135.323,135.323,135.304,135.317,143800004.0
2005-05-05 11:39:00,135.308,135.319,135.301,135.315,126200001.0
2005-05-05 11:40:00,135.31,135.31,135.292,135.292,16000000.0
2005-05-05 11:41:00,135.305,135.336,135.301,135.335,97100000.0
2005-05-05 11:42:00,135.347,135.364,135.337,135.337,58400000.0
2005-05-05 11:43:00,135.346,135.354,135.334,135.354,107899998.0
2005-05-05 11:44:00,135.35,135.359,135.338,135.351,85300001.0
2005-05-05 11:45:00,135.347,135.37,135.347,135.361,138800002.0
2005-05-05 11:46:00,135.353,135.379,135.353,135.369,83200000.0
2005-05-05 11:47:00,135.367,135.379,135.314,135.314,130899997.0
2005-05-05 11:48:00,135.316,135.316,135.302,135.309,73600000.0
2005-05-05 11:49:00,135.307,135.324,135.307,135.318,114500000.0
2005-05-05 11:50:00,135.3,135.3,135.281,135.295,135100000.0
2005-05-05 11:51:00,135.288,135.295,135.275,135.281,87899998.0
2005-05-05 11:52:00,135.26,135.279,135.26,135.272,111999999.0
2005-05-05 11:53:00,135.27,135.275,135.26,135.275,72200000.0
2005-05-05 11:54:00,135.276,135.276,135.256,135.267,125099997.0
2005-05-05 11:55:00,135.281,135.281,135.26,135.275,89999999.0
2005-05-05 11:56:00,135.271,135.273,135.261,135.268,68100000.0
2005-05-05 11:57:00,135.26,135.265,135.255,135.26,93900002.0
2005-05-05 11:58:00,135.264,135.279,135.264,135.27,52799999.0
2005-05-05 11:59:00,135.273,135.289,135.268,135.268,149600000.0
2005-05-05 12:00:00,135.26,135.265,135.257,135.26,81100001.0
2005-05-05 12:01:00,135.258,135.27,135.247,135.25,186299999.0
2005-05-05 12:02:00,135.233,135.233,135.216,135.217,59500000.0
2005-05-05 12:03:00,135.213,135.219,135.211,135.219,110299999.0
2005-05-05 12:04:00,135.216,135.216,135.184,135.194,110300001.0
2005-05-05 12:05:00,135.205,135.215,135.2,135.21,92700000.0
2005-05-05 12:06:00,135.21,135.215,135.199,135.215,70500001.0
2005-05-05 12:07:00,135.205,135.215,135.199,135.203,80800000.0
2005-05-05 12:08:00,135.209,135.21,135.193,135.197,137599999.0
2005-05-05 12:09:00,135.189,135.189,135.173,135.178,13800000.0
2005-05-05 12:10:00,135.182,135.182,135.164,135.175,58400000.0
2005-05-05 12:11:00,135.182,135.182,135.164,135.179,77799998.0
2005-05-05 12:12:00,135.176,135.185,135.174,135.185,59800001.0
2005-05-05 12:13:00,135.188,135.192,135.186,135.188,45500000.0
2005-05-05 12:14:00,135.19,135.195,135.18,135.19,148599998.0
2005-05-05 12:15:00,135.185,135.2,135.185,135.197,185300001.0
2005-05-05 12:16:00,135.21,135.222,135.204,135.216,75499999.0
2005-05-05 12:17:00,135.232,135.234,135.207,135.207,30400000.0
2005-05-05 12:18:00,135.195,135.203,135.19,135.19,49400000.0
2005-05-05 12:19:00,135.182,135.195,135.182,135.193,167100000.0
2005-05-05 12:20:00,135.194,135.194,135.194,135.194,59300000.0
2005-05-05 12:21:00,135.197,135.197,135.182,135.19,118000001.0
2005-05-05 12:22:00,135.181,135.181,135.159,135.168,36000000.0
2005-05-05 12:23:00,135.167,135.174,135.161,135.174,103100000.0
2005-05-05 12:24:00,135.17,135.175,135.165,135.172,42400000.0
2005-05-05 12:25:00,135.177,135.181,135.175,135.18,33100001.0
2005-05-05 12:26:00,135.175,135.175,135.165,135.175,66800002.0
2005-05-05 12:27:00,135.152,135.152,135.135,135.142,35100000.0
2005-05-05 12:28:00,135.168,135.168,135.163,135.163,95300000.0
2005-05-05 12:29:00,135.162,135.173,135.161,135.165,70400000.0
2005-05-05 12:30:00,135.156,135.179,135.156,135.179,63900000.0
2005-05-05 12:31:00,135.181,135.185,135.173,135.185,101499999.0
2005-05-05 12:32:00,135.196,135.196,135.173,135.179,105500000.0
2005-05-05 12:33:00,135.168,135.168,135.164,135.167,34700000.0
2005-05-05 12:34:00,135.162,135.167,135.16,135.161,120500000.0
2005-05-05 12:35:00,135.175,135.187,135.17,135.172,73300000.0
2005-05-05 12:36:00,135.175,135.18,135.164,135.164,133300003.0
2005-05-05 12:37:00,135.169,135.169,135.156,135.156,89099998.0
2005-05-05 12:38:00,135.151,135.167,135.151,135.163,63800000.0
2005-05-05 12:39:00,135.165,135.165,135.156,135.158,87199998.0
2005-05-05 12:40:00,135.163,135.167,135.156,135.167,51300002.0
2005-05-05 12:41:00,135.165,135.185,135.16,135.185,128500001.0
2005-05-05 12:42:00,135.175,135.175,135.141,135.141,69500001.0
2005-05-05 12:43:00,135.163,135.214,135.163,135.214,66000000.0
2005-05-05 12:44:00,135.215,135.223,135.167,135.173,52400000.0
2005-05-05 12:45:00,135.18,135.181,135.167,135.167,101899996.0
2005-05-05 12:46:00,135.171,135.19,135.171,135.187,93500000.0
2005-05-05 12:47:00,135.179,135.187,135.179,135.183,92500000.0
2005-05-05 12:48:00,135.191,135.191,135.165,135.182,82099999.0
2005-05-05 12:49:00,135.178,135.184,135.176,135.177,204799997.0
2005-05-05 12:50:00,135.187,135.204,135.187,135.199,118500001.0
2005-05-05 12:51:00,135.2,135.208,135.198,135.207,52300001.0
2005-05-05 12:52:00,135.21,135.222,135.188,135.197,66699999.0
2005-05-05 12:53:00,135.217,135.223,135.213,135.22,179499999.0
2005-05-05 12:54:00,135.21,135.223,135.21,135.216,87999999.0
2005-05-05 12:55:00,135.211,135.219,135.21,135.219,96399999.0
2005-05-05 12:56:00,135.222,135.229,135.214,135.216,161500000.0
2005-05-05 12:57:00,135.231,135.243,135.212,135.243,105499999.0
2005-05-05 12:58:00,135.245,135.249,135.23,135.249,79700000.0
2005-05-05 12:59:00,135.247,135.247,135.239,135.242,30900000.0
2005-05-05 13:00:00,135.245,135.245,135.235,135.244,38600000.0
2005-05-05 13:01:00,135.238,135.242,135.227,135.242,82200000.0
2005-05-05 13:02:00,135.236,135.236,135.224,135.227,74900000.0
2005-05-05 13:03:00,135.227,135.227,135.216,135.216,82500001.0
2005-05-05 13:04:00,135.221,135.23,135.221,135.225,49700000.0
2005-05-05 13:05:00,135.213,135.22,135.208,135.208,69700002.0
2005-05-05 13:06:00,135.212,135.223,135.205,135.22,72700000.0
2005-05-05 13:07:00,135.221,135.228,135.221,135.228,39200000.0
2005-05-05 13:08:00,135.238,135.238,135.23,135.232,31800000.0
2005-05-05 13:09:00,135.228,135.256,135.22,135.256,15900000.0
2005-05-05 13:10:00,135.257,135.258,135.249,135.257,59200000.0
2005-05-05 13:11:00,135.243,135.25,135.227,135.244,81900001.0
2005-05-05 13:12:00,135.228,135.235,135.218,135.235,56500000.0
2005-05-05 13:13:00,135.235,135.25,135.223,135.241,136299999.0
2005-05-05 13:14:00,135.238,135.245,135.227,135.238,123499998.0
2005-05-05 13:15:00,135.223,135.231,135.212,135.231,78799999.0
2005-05-05 13:16:00,135.227,135.233,135.219,135.233,59100000.0
2005-05-05 13:17:00,135.235,135.246,135.235,135.245,28400000.0
2005-05-05 13:18:00,135.252,135.262,135.248,135.258,60600000.0
2005-05-05 13:19:00,135.247,135.252,135.244,135.248,49600000.0
2005-05-05 13:20:00,135.26,135.262,135.252,135.253,150599998.0
2005-05-05 13:21:00,135.253,135.26,135.248,135.257,101100001.0
2005-05-05 13:22:00,135.257,135.258,135.248,135.258,77099999.0
2005-05-05 13:23:00,135.25,135.26,135.25,135.26,60600000.0
2005-05-05 13:24:00,135.262,135.262,135.249,135.262,94000002.0
2005-05-05 13:25:00,135.265,135.286,135.265,135.286,87200000.0
2005-05-05 13:26:00,135.28,135.285,135.277,135.283,125199996.0
2005-05-05 13:27:00,135.283,135.289,135.283,135.289,107600002.0
2005-05-05 13:28:00,135.27,135.299,135.27,135.299,217199999.0
2005-05-05 13:29:00,135.295,135.302,135.28,135.302,69699999.0
2005-05-05 13:30:00,135.316,135.326,135.316,135.326,64800000.0
2005-05-05 13:31:00,135.325,135.349,135.323,135.349,158600004.0
2005-05-05 13:32:00,135.336,135.347,135.335,135.335,35900000.0
2005-05-05 13:33:00,135.334,135.337,135.321,135.337,64000000.0
2005-05-05 13:34:00,135.325,135.335,135.325,135.335,66299999.0
2005-05-05 13:35:00,135.325,135.332,135.318,135.326,91700000.0
2005-05-05 13:36:00,135.334,135.334,135.318,135.319,168500004.0
2005-05-05 13:37:00,135.321,135.328,135.319,135.328,55200000.0
2005-05-05 13:38:00,135.328,135.33,135.322,135.328,69600000.0
2005-05-05 13:39:00,135.33,135.33,135.325,135.325,46400000.0
2005-05-05 13:40:00,135.323,135.335,135.323,135.325,33300000.0
2005-05-05 13:41:00,135.327,135.328,135.319,135.328,111799999.0
2005-05-05 13:42:00,135.332,135.34,135.332,135.338,56299999.0
2005-05-05 13:43:00,135.33,135.331,135.316,135.325,91899999.0
2005-05-05 13:44:00,135.325,135.335,135.325,135.328,147299999.0
2005-05-05 13:45:00,135.327,135.327,135.325,135.325,5600000.0
2005-05-05 13:46:00,135.33,135.335,135.33,135.335,99599996.0
2005-05-05 13:47:00,135.335,135.342,135.333,135.337,101900000.0
2005-05-05 13:48:00,135.349,135.354,135.349,135.354,15800000.0
2005-05-05 13:49:00,135.354,135.354,135.347,135.349,77600001.0
2005-05-05 13:50:00,135.343,135.375,135.343,135.375,73600001.0
2005-05-05 13:51:00,135.38,135.39,135.365,135.39,46000000.0
2005-05-05 13:52:00,135.388,135.401,135.386,135.398,135099998.0
2005-05-05 13:53:00,135.396,135.427,135.391,135.427,94299999.0
2005-05-05 13:54:00,135.435,135.435,135.417,135.425,103800001.0
2005-05-05 13:55:00,135.402,135.402,135.364,135.364,105900003.0
2005-05-05 13:56:00,135.377,135.389,135.374,135.38,96999998.0
2005-05-05 13:57:00,135.358,135.358,135.343,135.343,81700000.0
2005-05-05 13:58:00,135.342,135.342,135.31,135.31,32200000.0
2005-05-05 13:59:00,135.31,135.318,135.31,135.315,82300002.0
2005-05-05 14:00:00,135.319,135.319,135.302,135.306,114100000.0
2005-05-05 14:01:00,135.308,135.308,135.298,135.3,84500002.0
2005-05-05 14:02:00,135.291,135.291,135.267,135.281,80800000.0
2005-05-05 14:03:00,135.278,135.293,135.278,135.278,104399999.0
2005-05-05 14:04:00,135.275,135.275,135.265,135.274,94599998.0
2005-05-05 14:05:00,135.264,135.269,135.247,135.269,135700000.0
2005-05-05 14:06:00,135.272,135.277,135.267,135.275,112100000.0
2005-05-05 14:07:00,135.273,135.285,135.271,135.273,57899999.0
2005-05-05 14:08:00,135.274,135.282,135.268,135.28,143800000.0
2005-05-05 14:09:00,135.26,135.274,135.259,135.271,66300001.0
2005-05-05 14:10:00,135.258,135.26,135.241,135.242,149400000.0
2005-05-05 14:11:00,135.26,135.266,135.257,135.257,106300001.0
2005-05-05 14:12:00,135.263,135.263,135.246,135.254,99300002.0
2005-05-05 14:13:00,135.255,135.265,135.252,135.26,122999999.0
2005-05-05 14:14:00,135.253,135.254,135.244,135.251,178300002.0
2005-05-05 14:15:00,135.246,135.255,135.238,135.255,209200001.0
2005-05-05 14:16:00,135.245,135.245,135.235,135.235,71900003.0
2005-05-05 14:17:00,135.22,135.22,135.202,135.212,118299999.0
2005-05-05 14:18:00,135.219,135.23,135.21,135.224,115899997.0
2005-05-05 14:19:00,135.227,135.238,135.224,135.227,137700000.0
2005-05-05 14:20:00,135.226,135.24,135.214,135.24,114999999.0
2005-05-05 14:21:00,135.23,135.236,135.223,135.223,88900000.0
2005-05-05 14:22:00,135.222,135.222,135.184,135.187,178699999.0
2005-05-05 14:23:00,135.192,135.22,135.192,135.22,83900000.0
2005-05-05 14:24:00,135.231,135.248,135.215,135.248,33200000.0
2005-05-05 14:25:00,135.241,135.242,135.233,135.234,73700000.0
2005-05-05 14:26:00,135.247,135.247,135.231,135.24,107100003.0
2005-05-05 14:27:00,135.244,135.244,135.229,135.237,56100000.0
2005-05-05 14:28:00,135.245,135.245,135.231,135.24,136700003.0
2005-05-05 14:29:00,135.23,135.23,135.19,135.197,54800001.0
2005-05-05 14:30:00,135.203,135.249,135.191,135.23,81500000.0
2005-05-05 14:31:00,135.228,135.228,135.214,135.214,87500001.0
2005-05-05 14:32:00,135.213,135.242,135.205,135.238,82600000.0
2005-05-05 14:33:00,135.237,135.248,135.23,135.247,81300001.0
2005-05-05 14:34:00,135.245,135.245,135.232,135.232,99400000.0
2005-05-05 14:35:00,135.239,135.246,135.223,135.246,151000000.0
2005-05-05 14:36:00,135.261,135.293,135.253,135.293,110799998.0
2005-05-05 14:37:00,135.28,135.283,135.261,135.271,121699999.0
2005-05-05 14:38:00,135.271,135.271,135.219,135.219,142400000.0
2005-05-05 14:39:00,135.223,135.245,135.219,135.245,166700002.0
2005-05-05 14:40:00,135.248,135.265,135.238,135.253,102500000.0
2005-05-05 14:41:00,135.243,135.269,135.243,135.248,90700001.0
2005-05-05 14:42:00,135.24,135.258,135.24,135.258,98600000.0
2005-05-05 14:43:00,135.267,135.282,135.253,135.253,108199998.0
2005-05-05 14:44:00,135.261,135.272,135.258,135.268,93300001.0
2005-05-05 14:45:00,135.263,135.274,135.249,135.274,113200002.0
2005-05-05 14:46:00,135.269,135.269,135.257,135.257,43900000.0
2005-05-05 14:47:00,135.257,135.267,135.255,135.263,71200000.0
2005-05-05 14:48:00,135.28,135.285,135.269,135.279,89400000.0
2005-05-05 14:49:00,135.275,135.287,135.274,135.275,87600001.0
2005-05-05 14:50:00,135.272,135.289,135.258,135.289,70000000.0
2005-05-05 14:51:00,135.282,135.286,135.262,135.274,92699999.0
2005-05-05 14:52:00,135.27,135.286,135.27,135.286,100299999.0
2005-05-05 14:53:00,135.272,135.285,135.264,135.277,138800001.0
2005-05-05 14:54:00,135.262,135.262,135.209,135.209,80299999.0
2005-05-05 14:55:00,135.21,135.224,135.206,135.212,155700002.0
2005-05-05 14:56:00,135.22,135.226,135.202,135.226,194100001.0
2005-05-05 14:57:00,135.226,135.226,135.199,135.199,46300001.0
2005-05-05 14:58:00,135.197,135.205,135.192,135.192,88799999.0
2005-05-05 14:59:00,135.197,135.198,135.183,135.183,55900001.0
2005-05-05 15:00:00,135.192,135.192,135.175,135.18,79999999.0
2005-05-05 15:01:00,135.19,135.199,135.185,135.185,70300000.0
2005-05-05 15:02:00,135.174,135.185,135.174,135.181,113200000.0
2005-05-05 15:03:00,135.178,135.198,135.176,135.191,51200000.0
2005-05-05 15:04:00,135.199,135.212,135.189,135.212,145299995.0
2005-05-05 15:05:00,135.219,135.236,135.217,135.217,64200001.0
2005-05-05 15:06:00,135.217,135.23,135.212,135.223,68800000.0
2005-05-05 15:07:00,135.232,135.245,135.232,135.235,90999999.0
2005-05-05 15:08:00,135.243,135.25,135.228,135.238,54400000.0
2005-05-05 15:09:00,135.231,135.259,135.231,135.259,97999999.0
2005-05-05 15:10:00,135.264,135.264,135.238,135.242,69500000.0
2005-05-05 15:11:00,135.233,135.25,135.218,135.25,68099999.0
2005-05-05 15:12:00,135.251,135.269,135.251,135.267,132400001.0
2005-05-05 15:13:00,135.256,135.256,135.228,135.228,95900000.0
2005-05-05 15:14:00,135.233,135.258,135.233,135.25,201799998.0
2005-05-05 15:15:00,135.256,135.261,135.245,135.26,208500000.0
2005-05-05 15:16:00,135.258,135.268,135.255,135.258,54400000.0
2005-05-05 15:17:00,135.265,135.265,135.249,135.259,101000001.0
2005-05-05 15:18:00,135.25,135.26,135.249,135.249,93200000.0
2005-05-05 15:19:00,135.246,135.26,135.244,135.26,39800000.0
2005-05-05 15:20:00,135.247,135.25,135.233,135.25,75599999.0
2005-05-05 15:21:00,135.241,135.249,135.233,135.233,54300000.0
2005-05-05 15:22:00,135.234,135.248,135.234,135.248,20800000.0
2005-05-05 15:23:00,135.247,135.247,135.23,135.23,143299998.0
2005-05-05 15:24:00,135.23,135.234,135.221,135.234,55499998.0
2005-05-05 15:25:00,135.243,135.254,135.236,135.253,62999999.0
2005-05-05 15:26:00,135.252,135.3,135.252,135.279,119300000.0
2005-05-05 15:27:00,135.275,135.275,135.258,135.258,126600002.0
2005-05-05 15:28:00,135.267,135.273,135.259,135.273,96100000.0
2005-05-05 15:29:00,135.268,135.268,135.237,135.245,114599999.0
2005-05-05 15:30:00,135.237,135.24,135.23,135.24,49399999.0
2005-05-05 15:31:00,135.245,135.271,135.241,135.271,114399998.0
2005-05-05 15:32:00,135.279,135.301,135.276,135.297,146899997.0
2005-05-05 15:33:00,135.29,135.299,135.267,135.278,170600001.0
2005-05-05 15:34:00,135.251,135.258,135.247,135.258,98399999.0
2005-05-05 15:35:00,135.263,135.274,135.252,135.27,98900000.0
2005-05-05 15:36:00,135.281,135.281,135.246,135.246,115100000.0
2005-05-05 15:37:00,135.252,135.267,135.252,135.267,81399998.0
2005-05-05 15:38:00,135.271,135.287,135.271,135.284,50000000.0
2005-05-05 15:39:00,135.292,135.312,135.288,135.288,72400001.0
2005-05-05 15:40:00,135.284,135.298,135.284,135.29,85600000.0
2005-05-05 15:41:00,135.291,135.296,135.275,135.279,115099998.0
2005-05-05 15:42:00,135.292,135.293,135.252,135.269,133800000.0
2005-05-05 15:43:00,135.26,135.273,135.242,135.242,94299999.0
2005-05-05 15:44:00,135.221,135.222,135.208,135.208,88800000.0
2005-05-05 15:45:00,135.198,135.199,135.184,135.199,43200000.0
2005-05-05 15:46:00,135.2,135.227,135.2,135.221,125999999.0
2005-05-05 15:47:00,135.213,135.226,135.199,135.219,79300000.0
2005-05-05 15:48:00,135.208,135.214,135.2,135.214,42100000.0
2005-05-05 15:49:00,135.212,135.214,135.159,135.159,142699997.0
2005-05-05 15:50:00,135.163,135.163,135.138,135.148,103800001.0
2005-05-05 15:51:00,135.145,135.145,135.135,135.145,61700001.0
2005-05-05 15:52:00,135.16,135.167,135.153,135.153,27100000.0
2005-05-05 15:53:00,135.159,135.163,135.143,135.156,123300001.0
2005-05-05 15:54:00,135.155,135.161,135.143,135.15,92700000.0
2005-05-05 15:55:00,135.138,135.153,135.138,135.15,48800000.0
2005-05-05 15:56:00,135.156,135.166,135.145,135.161,69600001.0
2005-05-05 15:57:00,135.164,135.168,135.15,135.15,67200000.0
2005-05-05 15:58:00,135.145,135.155,135.143,135.155,118500000.0
2005-05-05 15:59:00,135.15,135.169,135.15,135.169,69500001.0
2005-05-05 16:00:00,135.168,135.177,135.164,135.164,135799999.0
2005-05-05 16:01:00,135.171,135.18,135.159,135.177,149399998.0
2005-05-05 16:02:00,135.2,135.218,135.196,135.196,130700001.0
2005-05-05 16:03:00,135.194,135.204,135.18,135.186,161099999.0
2005-05-05 16:04:00,135.166,135.166,135.153,135.166,65300000.0
2005-05-05 16:05:00,135.16,135.166,135.157,135.157,106100001.0
2005-05-05 16:06:00,135.153,135.155,135.132,135.133,66499999.0
2005-05-05 16:07:00,135.144,135.189,135.144,135.189,48900000.0
2005-05-05 16:08:00,135.197,135.25,135.197,135.25,119900002.0
2005-05-05 16:09:00,135.244,135.246,135.232,135.245,62400000.0
2005-05-05 16:10:00,135.243,135.252,135.23,135.243,78100000.0
2005-05-05 16:11:00,135.234,135.235,135.219,135.22,95799999.0
2005-05-05 16:12:00,135.215,135.225,135.21,135.212,89500002.0
2005-05-05 16:13:00,135.224,135.224,135.21,135.21,54200001.0
2005-05-05 16:14:00,135.212,135.223,135.206,135.214,51199999.0
2005-05-05 16:15:00,135.208,135.225,135.207,135.217,91100000.0
2005-05-05 16:16:00,135.216,135.216,135.205,135.208,67099999.0
2005-05-05 16:17:00,135.205,135.208,135.192,135.193,146100001.0
2005-05-05 16:18:00,135.192,135.2,135.182,135.2,70299998.0
2005-05-05 16:19:00,135.205,135.209,135.184,135.188,81900001.0
2005-05-05 16:20:00,135.198,135.198,135.191,135.197,61499999.0
2005-05-05 16:21:00,135.192,135.22,135.192,135.22,135199997.0
2005-05-05 16:22:00,135.215,135.226,135.18,135.18,139900001.0
2005-05-05 16:23:00,135.187,135.198,135.187,135.188,51400001.0
2005-05-05 16:24:00,135.197,135.211,135.188,135.196,86999999.0
2005-05-05 16:25:00,135.213,135.213,135.195,135.202,62199999.0
2005-05-05 16:26:00,135.191,135.199,135.189,135.191,67099998.0
2005-05-05 16:27:00,135.182,135.182,135.159,135.166,122299999.0
2005-05-05 16:28:00,135.177,135.192,135.177,135.19,48300000.0
2005-05-05 16:29:00,135.184,135.195,135.184,135.194,89299999.0
2005-05-05 16:30:00,135.207,135.219,135.204,135.215,57899999.0
2005-05-05 16:31:00,135.204,135.22,135.204,135.21,122800002.0
2005-05-05 16:32:00,135.205,135.212,135.205,135.21,32000000.0
2005-05-05 16:33:00,135.222,135.232,135.217,135.228,99400000.0
2005-05-05 16:34:00,135.229,135.229,135.198,135.205,109299998.0
2005-05-05 16:35:00,135.215,135.253,135.215,135.248,75599998.0
2005-05-05 16:36:00,135.228,135.233,135.215,135.215,134700001.0
2005-05-05 16:37:00,135.201,135.201,135.19,135.19,83100001.0
2005-05-05 16:38:00,135.182,135.188,135.158,135.168,167299997.0
2005-05-05 16:39:00,135.156,135.156,135.138,135.154,53600001.0
2005-05-05 16:40:00,135.137,135.137,135.082,135.088,51800000.0
2005-05-05 16:41:00,135.092,135.118,135.091,135.091,95200002.0
2005-05-05 16:42:00,135.099,135.106,135.096,135.096,103700000.0
2005-05-05 16:43:00,135.102,135.102,135.091,135.093,68000000.0
2005-05-05 16:44:00,135.103,135.114,135.103,135.11,150999999.0
2005-05-05 16:45:00,135.127,135.127,135.108,135.115,128900001.0
2005-05-05 16:46:00,135.121,135.127,135.109,135.122,124800001.0
2005-05-05 16:47:00,135.127,135.134,135.12,135.134,64000000.0
2005-05-05 16:48:00,135.128,135.135,135.12,135.13,73600000.0
2005-05-05 16:49:00,135.134,135.147,135.134,135.147,68300000.0
2005-05-05 16:50:00,135.152,135.152,135.137,135.148,113400000.0
2005-05-05 16:51:00,135.148,135.149,135.135,135.138,146400001.0
2005-05-05 16:52:00,135.132,135.133,135.12,135.12,61699999.0
2005-05-05 16:53:00,135.122,135.127,135.111,135.12,100999999.0
2005-05-05 16:54:00,135.115,135.116,135.105,135.116,92899999.0
2005-05-05 16:55:00,135.133,135.135,135.116,135.129,83999999.0
2005-05-05 16:56:00,135.122,135.129,135.117,135.118,99100001.0
2005-05-05 16:57:00,135.125,135.135,135.118,135.119,99399998.0
2005-05-05 16:58:00,135.128,135.14,135.121,135.126,72200000.0
2005-05-05 16:59:00,135.128,135.133,135.118,135.121,106799999.0
2005-05-05 17:00:00,135.121,135.129,135.11,135.124,89200001.0
2005-05-05 17:01:00,135.123,135.123,135.109,135.116,55200000.0
2005-05-05 17:02:00,135.115,135.138,135.113,135.138,68700000.0
2005-05-05 17:03:00,135.141,135.15,135.135,135.15,102900001.0
2005-05-05 17:04:00,135.155,135.164,135.147,135.164,87500001.0
2005-05-05 17:05:00,135.156,135.156,135.137,135.137,136600003.0
2005-05-05 17:06:00,135.144,135.153,135.144,135.153,40000000.0
2005-05-05 17:07:00,135.157,135.157,135.14,135.142,60000000.0
2005-05-05 17:08:00,135.143,135.143,135.129,135.138,143899999.0
2005-05-05 17:09:00,135.139,135.159,135.136,135.157,54900000.0
2005-05-05 17:10:00,135.16,135.166,135.154,135.163,63400000.0
2005-05-05 17:11:00,135.164,135.164,135.131,135.135,100100000.0
2005-05-05 17:12:00,135.132,135.147,135.132,135.147,15200000.0
2005-05-05 17:13:00,135.147,135.169,135.147,135.158,102599999.0
2005-05-05 17:14:00,135.162,135.173,135.162,135.173,45600000.0
2005-05-05 17:15:00,135.173,135.178,135.156,135.166,85300000.0
2005-05-05 17:16:00,135.143,135.143,135.123,135.143,104500001.0
2005-05-05 17:17:00,135.153,135.163,135.137,135.163,81899999.0
2005-05-05 17:18:00,135.156,135.16,135.144,135.158,67700000.0
2005-05-05 17:19:00,135.162,135.162,135.143,135.159,82000000.0
2005-05-05 17:20:00,135.15,135.156,135.139,135.148,69000000.0
2005-05-05 17:21:00,135.147,135.157,135.145,135.157,118999998.0
2005-05-05 17:22:00,135.157,135.169,135.145,135.153,105200002.0
2005-05-05 17:23:00,135.138,135.164,135.138,135.153,165500000.0
2005-05-05 17:24:00,135.16,135.17,135.16,135.17,71800001.0
2005-05-05 17:25:00,135.177,135.195,135.177,135.184,48800000.0
2005-05-05 17:26:00,135.192,135.192,135.184,135.187,85600001.0
2005-05-05 17:27:00,135.183,135.194,135.183,135.194,121399998.0
2005-05-05 17:28:00,135.194,135.201,135.185,135.191,155499997.0
2005-05-05 17:29:00,135.202,135.203,135.19,135.199,132699999.0
2005-05-05 17:30:00,135.205,135.209,135.189,135.2,213499998.0
2005-05-05 17:31:00,135.201,135.201,135.185,135.195,65600000.0
2005-05-05 17:32:00,135.197,135.212,135.193,135.208,96800000.0
2005-05-05 17:33:00,135.192,135.206,135.183,135.196,110400001.0
2005-05-05 17:34:00,135.199,135.206,135.195,135.2,48300000.0
2005-05-05 17:35:00,135.214,135.223,135.201,135.216,110399999.0
2005-05-05 17:36:00,135.212,135.212,135.192,135.192,56900000.0
2005-05-05 17:37:00,135.198,135.209,135.192,135.192,33600000.0
2005-05-05 17:38:00,135.187,135.187,135.156,135.159,94399999.0
2005-05-05 17:39:00,135.147,135.17,135.147,135.17,75200000.0
2005-05-05 17:40:00,135.168,135.168,135.157,135.159,104100002.0
2005-05-05 17:41:00,135.155,135.155,135.125,135.149,131000001.0
2005-05-05 17:42:00,135.163,135.164,135.145,135.164,124400000.0
2005-05-05 17:43:00,135.158,135.173,135.149,135.164,127200001.0
2005-05-05 17:44:00,135.167,135.167,135.147,135.162,108699999.0
2005-05-05 17:45:00,135.137,135.137,135.109,135.135,84300000.0
2005-05-05 17:46:00,135.125,135.128,135.107,135.128,103400001.0
2005-05-05 17:47:00,135.133,135.133,135.114,135.132,124900002.0
2005-05-05 17:48:00,135.135,135.136,135.124,135.135,91899999.0
2005-05-05 17:49:00,135.117,135.117,135.054,135.06,48600000.0
2005-05-05 17:50:00,135.059,135.06,135.044,135.044,70300000.0
2005-05-05 17:51:00,135.043,135.07,135.043,135.07,133600002.0
2005-05-05 17:52:00,135.072,135.072,135.055,135.072,96700000.0
2005-05-05 17:53:00,135.053,135.065,135.045,135.055,110600002.0
2005-05-05 17:54:00,135.044,135.044,135.026,135.044,107199999.0
2005-05-05 17:55:00,135.05,135.052,135.036,135.048,136699999.0
2005-05-05 17:56:00,135.047,135.084,135.041,135.073,56400000.0
2005-05-05 17:57:00,135.07,135.081,135.057,135.057,116599999.0
2005-05-05 17:58:00,135.041,135.049,135.04,135.049,70900000.0
2005-05-05 17:59:00,135.031,135.035,135.019,135.035,58300000.0
2005-05-05 18:00:00,135.026,135.035,135.017,135.035,80799998.0
2005-05-05 18:01:00,135.036,135.066,135.036,135.058,1339099999.0
2005-05-05 18:02:00,135.09,135.09,135.07,135.09,1905500000.0
2005-05-05 18:03:00,135.075,135.084,135.061,135.078,1905500000.0
2005-05-05 18:04:00,135.068,135.076,135.041,135.052,1629300006.0
2005-05-05 18:05:00,135.034,135.08,135.034,135.063,1556600011.0
2005-05-05 18:06:00,135.062,135.062,135.022,135.028,1068899999.0
2005-05-05 18:07:00,135.013,135.019,134.993,135.013,1813299998.0
2005-05-05 18:08:00,135.023,135.023,135.004,135.023,1906600001.0
2005-05-05 18:09:00,135.022,135.022,135.004,135.01,1241399998.0
2005-05-05 18:10:00,135.025,135.04,135.018,135.04,1121200000.0
2005-05-05 18:11:00,135.042,135.051,135.026,135.032,688999996.0
2005-05-05 18:12:00,135.038,135.038,135.006,135.035,743099997.0
2005-05-05 18:13:00,135.042,135.042,135.014,135.026,1226799991.0
2005-05-05 18:14:00,135.025,135.034,135.019,135.029,1293200006.0
2005-05-05 18:15:00,135.05,135.079,135.05,135.075,1732699990.0
2005-05-05 18:16:00,135.084,135.09,135.066,135.077,1651299985.0
2005-05-05 18:17:00,135.078,135.101,135.074,135.101,744399992.0
2005-05-05 18:18:00,135.107,135.123,135.093,135.123,655900002.0
2005-05-05 18:19:00,135.113,135.113,135.089,135.094,572400000.0
2005-05-05 18:20:00,135.096,135.103,135.082,135.085,1414400003.0
2005-05-05 18:21:00,135.073,135.073,135.038,135.06,1183500000.0
2005-05-05 18:22:00,135.05,135.07,135.041,135.064,1124199999.0
2005-05-05 18:23:00,135.058,135.071,135.052,135.071,1505499995.0
2005-05-05 18:24:00,135.067,135.07,135.045,135.047,1059200005.0
2005-05-05 18:25:00,135.042,135.059,135.03,135.042,1109100002.0
2005-05-05 18:26:00,135.034,135.044,134.985,135.003,722399997.0
2005-05-05 18:27:00,134.99,135.027,134.99,135.022,683600003.0
2005-05-05 18:28:00,135.035,135.035,135.014,135.02,787199995.0
2005-05-05 18:29:00,135.016,135.018,134.983,135.002,746499993.0
2005-05-05 18:30:00,135.008,135.017,134.996,135.017,455800000.0
2005-05-05 18:31:00,135.005,135.018,134.987,135.004,792000008.0
2005-05-05 18:32:00,134.997,135.003,134.984,134.998,1418099988.0
2005-05-05 18:33:00,134.995,134.995,134.959,134.959,1457200000.0
2005-05-05 18:34:00,134.963,134.963,134.925,134.942,1088299997.0
2005-05-05 18:35:00,134.943,134.943,134.881,134.933,1213000001.0
2005-05-05 18:36:00,134.952,134.974,134.938,134.968,498900002.0
2005-05-05 18:37:00,134.98,135.01,134.98,135.009,709799991.0
2005-05-05 18:38:00,135.01,135.119,135.008,135.012,356000004.0
2005-05-05 18:39:00,135.046,135.076,135.021,135.055,409200001.0
2005-05-05 18:40:00,135.045,135.062,134.931,135.038,1027699995.0
2005-05-05 18:41:00,135.042,135.07,135.032,135.053,446600000.0
2005-05-05 18:42:00,135.064,135.077,135.03,135.07,537700000.0
2005-05-05 18:43:00,135.077,135.085,135.065,135.085,261300001.0
2005-05-05 18:44:00,135.09,135.107,135.085,135.095,277799998.0
2005-05-05 18:45:00,135.115,135.115,135.095,135.101,240799999.0
2005-05-05 18:46:00,135.103,135.118,135.101,135.113,613700004.0
2005-05-05 18:47:00,135.111,135.121,135.111,135.118,189599998.0
2005-05-05 18:48:00,135.117,135.149,135.117,135.117,683399991.0
2005-05-05 18:49:00,135.137,135.149,135.081,135.142,541799999.0
2005-05-05 18:50:00,135.133,135.15,135.089,135.121,857299992.0
2005-05-05 18:51:00,135.113,135.128,135.064,135.064,539299999.0
2005-05-05 18:52:00,135.066,135.079,135.019,135.067,858799994.0
2005-05-05 18:53:00,135.061,135.101,135.061,135.093,1120600008.0
2005-05-05 18:54:00,135.093,135.119,135.091,135.103,752900005.0
2005-05-05 18:55:00,135.101,135.106,135.08,135.08,932800002.0
2005-05-05 18:56:00,135.082,135.1,135.067,135.1,477200003.0
2005-05-05 18:57:00,135.123,135.158,135.106,135.15,562600004.0
2005-05-05 18:58:00,135.143,135.143,135.075,135.128,768700003.0
2005-05-05 18:59:00,135.139,135.148,135.118,135.148,784400001.0
2005-05-05 19:00:00,135.155,135.177,135.151,135.177,321600001.0
2005-05-05 19:01:00,135.182,135.201,135.177,135.2,302700000.0
2005-05-05 19:02:00,135.206,135.213,135.19,135.199,266400003.0
2005-05-05 19:03:00,135.19,135.241,135.19,135.232,845700005.0
2005-05-05 19:04:00,135.218,135.286,135.218,135.286,513799993.0
2005-05-05 19:05:00,135.268,135.268,135.237,135.247,583600003.0
2005-05-05 19:06:00,135.255,135.278,135.232,135.27,810099999.0
2005-05-05 19:07:00,135.28,135.295,135.275,135.276,905099999.0
2005-05-05 19:08:00,135.265,135.265,135.212,135.233,612599997.0
2005-05-05 19:09:00,135.216,135.225,135.17,135.185,657899998.0
2005-05-05 19:10:00,135.181,135.209,135.181,135.196,244399998.0
2005-05-05 19:11:00,135.208,135.214,135.193,135.195,332400000.0
2005-05-05 19:12:00,135.19,135.202,135.189,135.202,364499996.0
2005-05-05 19:13:00,135.203,135.203,135.193,135.203,113900001.0
2005-05-05 19:14:00,135.19,135.204,135.19,135.199,206500002.0
2005-05-05 19:15:00,135.185,135.201,135.181,135.195,886000003.0
2005-05-05 19:16:00,135.191,135.2,135.178,135.2,331500000.0
2005-05-05 19:17:00,135.188,135.196,135.179,135.179,365300000.0
2005-05-05 19:18:00,135.195,135.232,135.195,135.226,352399999.0
2005-05-05 19:19:00,135.235,135.235,135.196,135.196,738900002.0
2005-05-05 19:20:00,135.195,135.201,135.183,135.19,272299997.0
2005-05-05 19:21:00,135.198,135.209,135.197,135.2,473200001.0
2005-05-05 19:22:00,135.205,135.21,135.195,135.195,114600002.0
2005-05-05 19:23:00,135.203,135.203,135.185,135.19,1234499999.0
2005-05-05 19:24:00,135.179,135.2,135.077,135.2,592900002.0
2005-05-05 19:25:00,135.189,135.192,135.073,135.119,571500002.0
2005-05-05 19:26:00,135.104,135.118,135.089,135.089,1180999987.0
2005-05-05 19:27:00,135.086,135.097,135.086,135.097,791800008.0
2005-05-05 19:28:00,135.097,135.098,135.056,135.069,440200000.0
2005-05-05 19:29:00,135.081,135.104,135.079,135.094,325499998.0
2005-05-05 19:30:00,135.093,135.093,135.045,135.045,707000000.0
2005-05-05 19:31:00,135.038,135.051,135.031,135.035,928300001.0
2005-05-05 19:32:00,135.038,135.041,135.013,135.018,586199995.0
2005-05-05 19:33:00,135.013,135.028,134.998,135.009,488200000.0
2005-05-05 19:34:00,135.045,135.067,135.012,135.063,845099998.0
2005-05-05 19:35:00,135.062,135.101,135.057,135.081,538099998.0
2005-05-05 19:36:00,135.1,135.169,135.091,135.148,438499994.0
2005-05-05 19:37:00,135.15,135.16,135.126,135.143,94999999.0
2005-05-05 19:38:00,135.145,135.145,135.109,135.135,597200004.0
2005-05-05 19:39:00,135.134,135.134,135.101,135.107,702199996.0
2005-05-05 19:40:00,135.115,135.139,135.106,135.115,609399995.0
2005-05-05 19:41:00,135.104,135.123,135.089,135.121,856899999.0
2005-05-05 19:42:00,135.135,135.135,135.116,135.127,415900004.0
2005-05-05 19:43:00,135.127,135.13,135.122,135.123,125599998.0
2005-05-05 19:44:00,135.114,135.139,135.105,135.139,368700002.0
2005-05-05 19:45:00,135.137,135.165,135.136,135.157,176800001.0
2005-05-05 19:46:00,135.175,135.212,135.175,135.182,455800004.0
2005-05-05 19:47:00,135.086,135.23,135.086,135.23,278699996.0
2005-05-05 19:48:00,135.217,135.217,135.135,135.155,735200002.0
2005-05-05 19:49:00,135.162,135.177,135.162,135.169,432600005.0
2005-05-05 19:50:00,135.172,135.186,135.17,135.186,367399997.0
2005-05-05 19:51:00,135.215,135.245,135.192,135.235,276900000.0
2005-05-05 19:52:00,135.237,135.243,135.211,135.232,477999995.0
2005-05-05 19:53:00,135.245,135.262,135.226,135.262,702400004.0
2005-05-05 19:54:00,135.26,135.26,135.211,135.237,377199997.0
2005-05-05 19:55:00,135.245,135.25,135.234,135.248,210700003.0
2005-05-05 19:56:00,135.239,135.251,135.234,135.24,521799994.0
2005-05-05 19:57:00,135.238,135.249,135.211,135.222,664400003.0
2005-05-05 19:58:00,135.213,135.218,135.181,135.206,710400001.0
2005-05-05 19:59:00,135.207,135.209,135.195,135.199,490700000.0
2005-05-05 20:00:00,135.204,135.209,135.191,135.199,163199998.0
2005-05-05 20:01:00,135.201,135.221,135.201,135.208,255800000.0
2005-05-05 20:02:00,135.207,135.231,135.203,135.229,296100003.0
2005-05-05 20:03:00,135.225,135.247,135.208,135.245,239300002.0
2005-05-05 20:04:00,135.257,135.266,135.247,135.26,533200001.0
2005-05-05 20:05:00,135.247,135.247,135.133,135.223,459500000.0
2005-05-05 20:06:00,135.233,135.247,135.224,135.238,495900001.0
2005-05-05 20:07:00,135.227,135.252,135.224,135.224,216900001.0
2005-05-05 20:08:00,135.225,135.26,135.225,135.257,703700002.0
2005-05-05 20:09:00,135.265,135.269,135.252,135.265,344499999.0
2005-05-05 20:10:00,135.263,135.287,135.263,135.264,241399998.0
2005-05-05 20:11:00,135.274,135.283,135.258,135.283,646199995.0
2005-05-05 20:12:00,135.279,135.282,135.267,135.27,862199999.0
2005-05-05 20:13:00,135.28,135.297,135.279,135.279,337700000.0
2005-05-05 20:14:00,135.267,135.291,135.261,135.28,364100006.0
2005-05-05 20:15:00,135.274,135.281,135.256,135.257,695700000.0
2005-05-05 20:16:00,135.253,135.265,135.25,135.255,380199999.0
2005-05-05 20:17:00,135.256,135.27,135.252,135.259,221000002.0
2005-05-05 20:18:00,135.262,135.269,135.262,135.269,101300001.0
2005-05-05 20:19:00,135.265,135.265,135.221,135.238,471300000.0
2005-05-05 20:20:00,135.229,135.247,135.229,135.247,209100002.0
2005-05-05 20:21:00,135.252,135.273,135.238,135.26,458300001.0
2005-05-05 20:22:00,135.246,135.257,135.226,135.238,556400005.0
2005-05-05 20:23:00,135.229,135.239,135.219,135.224,460800003.0
2005-05-05 20:24:00,135.227,135.227,135.214,135.22,190000000.0
2005-05-05 20:25:00,135.23,135.247,135.216,135.233,403300000.0
2005-05-05 20:26:00,135.226,135.226,135.2,135.218,294300000.0
2005-05-05 20:27:00,135.217,135.219,135.193,135.21,659799998.0
2005-05-05 20:28:00,135.197,135.202,135.176,135.191,967200001.0
2005-05-05 20:29:00,135.188,135.202,135.179,135.197,1193299997.0
2005-05-05 20:30:00,135.198,135.198,135.182,135.191,1558600000.0
2005-05-05 20:31:00,135.189,135.194,135.175,135.181,1312699998.0
2005-05-05 20:32:00,135.183,135.2,135.179,135.197,1290299992.0
2005-05-05 20:33:00,135.188,135.195,135.175,135.195,490700002.0
2005-05-05 20:34:00,135.192,135.202,135.189,135.198,388299999.0
2005-05-05 20:35:00,135.207,135.207,135.185,135.199,410099996.0
2005-05-05 20:36:00,135.208,135.21,135.197,135.21,576999991.0
2005-05-05 20:37:00,135.208,135.208,135.193,135.207,425099999.0
2005-05-05 20:38:00,135.224,135.225,135.197,135.225,787199997.0
2005-05-05 20:39:00,135.219,135.236,135.21,135.228,779500000.0
2005-05-05 20:40:00,135.22,135.229,135.203,135.21,942700007.0
2005-05-05 20:41:00,135.2,135.212,135.159,135.187,437099996.0
2005-05-05 20:42:00,135.17,135.177,135.158,135.177,312999996.0
2005-05-05 20:43:00,135.2,135.211,135.183,135.197,441899998.0
2005-05-05 20:44:00,135.196,135.205,135.173,135.205,687599998.0
2005-05-05 20:45:00,135.203,135.212,135.181,135.192,622300001.0
2005-05-05 20:46:00,135.189,135.195,135.174,135.189,680999999.0
2005-05-05 20:47:00,135.182,135.198,135.177,135.183,714399998.0
2005-05-05 20:48:00,135.184,135.185,135.165,135.165,518000001.0
2005-05-05 20:49:00,135.17,135.176,135.162,135.168,370700001.0
2005-05-05 20:50:00,135.157,135.159,135.14,135.145,1109800001.0
2005-05-05 20:51:00,135.16,135.192,135.153,135.192,560500007.0
2005-05-05 20:52:00,135.184,135.184,135.166,135.17,197499999.0
2005-05-05 20:53:00,135.168,135.176,135.155,135.172,884800001.0
2005-05-05 20:54:00,135.174,135.22,135.174,135.22,190300000.0
2005-05-05 20:55:00,135.215,135.215,135.184,135.206,889099996.0
2005-05-05 20:56:00,135.209,135.251,135.209,135.25,1023199991.0
2005-05-05 20:57:00,135.231,135.238,135.217,135.217,844100001.0
2005-05-05 20:58:00,135.214,135.214,135.157,135.157,1157400004.0
2005-05-05 20:59:00,135.156,135.213,135.156,135.202,1165300003.0
2005-05-05 21:00:00,135.203,135.235,135.203,135.22,1269199996.0
2005-05-05 21:01:00,135.219,135.219,135.189,135.206,1026299992.0
2005-05-05 21:02:00,135.204,135.228,135.204,135.223,455500002.0
2005-05-05 21:03:00,135.227,135.243,135.225,135.225,848999996.0
2005-05-05 21:04:00,135.225,135.235,135.218,135.221,540500003.0
2005-05-05 21:05:00,135.222,135.24,135.22,135.24,386400003.0
2005-05-05 21:06:00,135.239,135.239,135.217,135.225,542999998.0
2005-05-05 21:07:00,135.239,135.243,135.227,135.231,524100002.0
2005-05-05 21:08:00,135.232,135.243,135.227,135.238,366899996.0
2005-05-05 21:09:00,135.232,135.237,135.223,135.236,200499998.0
2005-05-05 21:10:00,135.238,135.238,135.224,135.224,283699999.0
2005-05-05 21:11:00,135.216,135.236,135.212,135.236,227400000.0
2005-05-05 21:12:00,135.244,135.257,135.239,135.25,332500002.0
2005-05-05 21:13:00,135.247,135.293,135.247,135.293,495800001.0
2005-05-05 21:14:00,135.286,135.321,135.284,135.312,664099998.0
2005-05-05 21:15:00,135.322,135.335,135.322,135.326,633099998.0
2005-05-05 21:16:00,135.325,135.331,135.316,135.319,552899995.0
2005-05-05 21:17:00,135.327,135.327,135.311,135.318,768499998.0
2005-05-05 21:18:00,135.321,135.321,135.27,135.275,264700002.0
2005-05-05 21:19:00,135.275,135.289,135.274,135.28,612600004.0
2005-05-05 21:20:00,135.27,135.275,135.262,135.268,1041399992.0
2005-05-05 21:21:00,135.265,135.267,135.246,135.251,632600001.0
2005-05-05 21:22:00,135.244,135.251,135.233,135.248,927300000.0
2005-05-05 21:23:00,135.249,135.254,135.245,135.25,656700002.0
2005-05-05 21:24:00,135.245,135.263,135.244,135.255,465700002.0
2005-05-05 21:25:00,135.261,135.261,135.243,135.256,662299994.0
2005-05-05 21:26:00,135.245,135.255,135.24,135.245,283599999.0
2005-05-05 21:27:00,135.255,135.255,135.214,135.238,142999998.0
2005-05-05 21:28:00,135.234,135.246,135.234,135.24,59500000.0
2005-05-05 21:29:00,135.25,135.254,135.235,135.252,271099996.0
2005-05-05 21:30:00,135.24,135.248,135.234,135.237,310099999.0
2005-05-05 21:31:00,135.235,135.24,135.235,135.24,154399999.0
2005-05-05 21:32:00,135.238,135.241,135.225,135.237,643199993.0
2005-05-05 21:33:00,135.24,135.24,135.232,135.237,126600002.0
2005-05-05 21:34:00,135.237,135.243,135.232,135.239,260700000.0
2005-05-05 21:35:00,135.227,135.227,135.211,135.218,215199998.0
2005-05-05 21:36:00,135.22,135.222,135.215,135.215,214399996.0
2005-05-05 21:37:00,135.219,135.222,135.213,135.218,153300000.0
2005-05-05 21:38:00,135.22,135.22,135.215,135.22,158099997.0
2005-05-05 21:39:00,135.191,135.232,135.187,135.194,217399998.0
2005-05-05 21:40:00,135.22,135.225,135.217,135.225,233399999.0
2005-05-05 21:41:00,135.229,135.23,135.212,135.223,133299999.0
2005-05-05 21:42:00,135.224,135.225,135.213,135.225,284100001.0
2005-05-05 21:43:00,135.219,135.226,135.211,135.218,325099997.0
2005-05-05 21:44:00,135.217,135.222,135.208,135.217,670800002.0
2005-05-05 21:45:00,135.22,135.225,135.217,135.22,326799996.0
2005-05-05 21:46:00,135.219,135.224,135.214,135.217,658099996.0
2005-05-05 21:47:00,135.217,135.22,135.208,135.216,373900004.0
2005-05-05 21:48:00,135.209,135.215,135.206,135.207,112199999.0
2005-05-05 21:49:00,135.197,135.218,135.197,135.215,91100000.0
2005-05-05 21:50:00,135.225,135.231,135.22,135.231,150099998.0
2005-05-05 21:51:00,135.229,135.233,135.221,135.233,135700001.0
2005-05-05 21:52:00,135.228,135.24,135.226,135.235,66900000.0
2005-05-05 21:53:00,135.235,135.244,135.235,135.244,41700001.0
2005-05-05 21:54:00,135.247,135.249,135.234,135.247,143099999.0
2005-05-05 21:55:00,135.245,135.306,135.226,135.306,97200001.0
2005-05-05 21:56:00,135.307,135.316,135.261,135.294,60400000.0
2005-05-05 21:57:00,135.338,135.338,135.321,135.333,45600001.0
2005-05-05 21:58:00,135.335,135.35,135.329,135.35,58799999.0
2005-05-05 21:59:00,135.358,135.359,135.352,135.358,166500000.0
2005-05-05 22:00:00,135.359,135.363,135.354,135.356,202899997.0
2005-05-05 22:01:00,135.353,135.358,135.342,135.347,363600000.0
2005-05-05 22:02:00,135.357,135.361,135.342,135.356,436299999.0
2005-05-05 22:03:00,135.349,135.353,135.344,135.35,110299999.0
2005-05-05 22:04:00,135.347,135.36,135.347,135.352,248300001.0
2005-05-05 22:05:00,135.356,135.361,135.349,135.353,131499998.0
2005-05-05 22:06:00,135.362,135.367,135.36,135.362,72900003.0
2005-05-05 22:07:00,135.368,135.368,135.355,135.36,52600000.0
2005-05-05 22:08:00,135.359,135.362,135.335,135.362,138600000.0
2005-05-05 22:09:00,135.341,135.341,135.29,135.29,65000000.0
2005-05-05 22:10:00,135.3,135.3,135.298,135.3,119299997.0
2005-05-05 22:11:00,135.295,135.305,135.295,135.3,136299998.0
2005-05-05 22:12:00,135.298,135.315,135.298,135.301,153699998.0
2005-05-05 22:13:00,135.302,135.311,135.299,135.311,212499999.0
2005-05-05 22:14:00,135.326,135.328,135.305,135.315,69200000.0
2005-05-05 22:15:00,135.31,135.317,135.302,135.303,307599998.0
2005-05-05 22:16:00,135.31,135.315,135.31,135.315,169300001.0
2005-05-05 22:17:00,135.313,135.313,135.31,135.31,68800001.0
2005-05-05 22:18:00,135.305,135.305,135.293,135.3,85399998.0
2005-05-05 22:19:00,135.3,135.305,135.3,135.3,81300000.0
2005-05-05 22:20:00,135.3,135.3,135.295,135.298,123800000.0
2005-05-05 22:21:00,135.302,135.302,135.284,135.286,37500000.0
2005-05-05 22:22:00,135.279,135.282,135.257,135.276,132800001.0
2005-05-05 22:23:00,135.282,135.289,135.28,135.289,179600000.0
2005-05-05 22:24:00,135.289,135.289,135.282,135.286,62900000.0
2005-05-05 22:25:00,135.286,135.292,135.28,135.284,207800000.0
2005-05-05 22:26:00,135.277,135.285,135.276,135.283,112699998.0
2005-05-05 22:27:00,135.281,135.285,135.262,135.275,616600001.0
2005-05-05 22:28:00,135.27,135.271,135.249,135.265,323799999.0
2005-05-05 22:29:00,135.27,135.27,135.27,135.27,24300000.0
2005-05-05 22:30:00,135.266,135.273,135.261,135.272,134800001.0
2005-05-05 22:31:00,135.267,135.267,135.26,135.26,140499999.0
2005-05-05 22:32:00,135.266,135.28,135.264,135.28,205899997.0
2005-05-05 22:33:00,135.29,135.29,135.285,135.29,230199998.0
2005-05-05 22:34:00,135.29,135.29,135.28,135.29,165900002.0
2005-05-05 22:35:00,135.288,135.299,135.288,135.298,106100002.0
2005-05-05 22:36:00,135.308,135.334,135.308,135.329,429000002.0
2005-05-05 22:37:00,135.327,135.339,135.325,135.333,351100001.0
2005-05-05 22:38:00,135.335,135.34,135.33,135.335,224999999.0
2005-05-05 22:39:00,135.33,135.332,135.318,135.332,378300004.0
2005-05-05 22:40:00,135.333,135.346,135.325,135.338,430300000.0
2005-05-05 22:41:00,135.343,135.349,135.34,135.341,220500002.0
2005-05-05 22:42:00,135.333,135.333,135.312,135.322,185099999.0
2005-05-05 22:43:00,135.323,135.323,135.288,135.29,66899999.0
2005-05-05 22:44:00,135.278,135.296,135.278,135.289,360199998.0
2005-05-05 22:45:00,135.279,135.304,135.279,135.304,296400001.0
2005-05-05 22:46:00,135.317,135.318,135.307,135.308,40300000.0
2005-05-05 22:47:00,135.321,135.326,135.32,135.32,77099999.0
2005-05-05 22:48:00,135.315,135.32,135.31,135.315,234800001.0
2005-05-05 22:49:00,135.323,135.337,135.314,135.337,352199995.0
2005-05-05 22:50:00,135.335,135.341,135.326,135.332,105899999.0
2005-05-05 22:51:00,135.333,135.338,135.327,135.328,205300000.0
2005-05-05 22:52:00,135.325,135.33,135.32,135.33,172000002.0
2005-05-05 22:53:00,135.327,135.335,135.324,135.333,231999999.0
2005-05-05 22:54:00,135.331,135.331,135.302,135.32,123100000.0
2005-05-05 22:55:00,135.315,135.33,135.315,135.315,174800002.0
2005-05-05 22:56:00,135.31,135.31,135.305,135.31,262899999.0
2005-05-05 22:57:00,135.299,135.32,135.299,135.307,143100000.0
2005-05-05 22:58:00,135.31,135.31,135.305,135.305,104800003.0
2005-05-05 22:59:00,135.314,135.317,135.297,135.305,240099997.0
2005-05-05 23:00:00,135.327,135.331,135.327,135.328,136700002.0
2005-05-05 23:01:00,135.323,135.34,135.32,135.321,72400000.0
2005-05-05 23:02:00,135.282,135.358,135.282,135.35,104799999.0
2005-05-05 23:03:00,135.351,135.36,135.341,135.347,87300000.0
2005-05-05 23:04:00,135.328,135.347,135.314,135.324,95000003.0
2005-05-05 23:05:00,135.34,135.348,135.32,135.334,108000000.0
2005-05-05 23:06:00,135.342,135.349,135.315,135.336,132200000.0
2005-05-05 23:07:00,135.313,135.361,135.307,135.357,126299999.0
2005-05-05 23:08:00,135.325,135.34,135.291,135.321,163900000.0
2005-05-05 23:09:00,135.327,135.327,135.298,135.302,187099999.0
2005-05-05 23:10:00,135.328,135.36,135.325,135.353,109200003.0
2005-05-05 23:11:00,135.343,135.364,135.334,135.338,63500000.0
2005-05-05 23:12:00,135.34,135.362,135.326,135.362,56700000.0
2005-05-05 23:13:00,135.348,135.353,135.333,135.333,95300001.0
2005-05-05 23:14:00,135.357,135.368,135.35,135.354,89300002.0
2005-05-05 23:15:00,135.35,135.356,135.336,135.349,59400001.0
2005-05-05 23:16:00,135.338,135.351,135.322,135.343,86400000.0
2005-05-05 23:17:00,135.347,135.357,135.342,135.342,70700000.0
2005-05-05 23:18:00,135.335,135.361,135.323,135.361,94000001.0
2005-05-05 23:19:00,135.34,135.36,135.34,135.36,68000000.0
2005-05-05 23:20:00,135.358,135.381,135.343,135.376,75899999.0
2005-05-05 23:21:00,135.357,135.39,135.357,135.373,133899999.0
2005-05-05 23:22:00,135.332,135.346,135.325,135.346,129599999.0
2005-05-05 23:23:00,135.348,135.359,135.346,135.351,51200000.0
2005-05-05 23:24:00,135.339,135.357,135.339,135.355,96199999.0
2005-05-05 23:25:00,135.356,135.371,135.351,135.362,128699997.0
2005-05-05 23:26:00,135.351,135.352,135.336,135.342,83199999.0
2005-05-05 23:27:00,135.353,135.36,135.345,135.36,32000000.0
2005-05-05 23:28:00,135.355,135.357,135.328,135.328,93600001.0
2005-05-05 23:29:00,135.327,135.37,135.327,135.365,66400000.0
2005-05-05 23:30:00,135.367,135.367,135.317,135.317,98499999.0
2005-05-05 23:31:00,135.361,135.381,135.361,135.372,103900000.0
2005-05-05 23:32:00,135.365,135.365,135.365,135.365,4800000.0
2005-05-05 23:33:00,135.368,135.37,135.368,135.37,73899999.0
2005-05-05 23:34:00,135.383,135.388,135.349,135.349,121500001.0
2005-05-05 23:35:00,135.37,135.37,135.322,135.322,99700002.0
2005-05-05 23:36:00,135.332,135.368,135.332,135.361,89399998.0
2005-05-05 23:37:00,135.355,135.355,135.321,135.322,77500000.0
2005-05-05 23:38:00,135.316,135.352,135.316,135.351,88600000.0
2005-05-05 23:39:00,135.363,135.365,135.357,135.365,61400000.0
2005-05-05 23:40:00,135.351,135.351,135.312,135.318,147099995.0
2005-05-05 23:41:00,135.322,135.362,135.322,135.36,57600000.0
2005-05-05 23:42:00,135.358,135.36,135.348,135.357,35999999.0
2005-05-05 23:43:00,135.363,135.365,135.355,135.355,181600000.0
2005-05-05 23:44:00,135.338,135.371,135.335,135.358,72900001.0
2005-05-05 23:45:00,135.347,135.355,135.337,135.355,42400000.0
2005-05-05 23:46:00,135.367,135.376,135.343,135.343,82599998.0
2005-05-05 23:47:00,135.368,135.375,135.365,135.37,79500002.0
2005-05-05 23:48:00,135.363,135.369,135.358,135.369,117999998.0
2005-05-05 23:49:00,135.37,135.37,135.362,135.362,167899998.0
2005-05-05 23:50:00,135.375,135.381,135.375,135.377,82800000.0
2005-05-05 23:51:00,135.368,135.389,135.368,135.381,110299999.0
2005-05-05 23:52:00,135.394,135.394,135.383,135.383,78700000.0
2005-05-05 23:53:00,135.388,135.403,135.388,135.391,111000000.0
2005-05-05 23:54:00,135.401,135.401,135.392,135.4,87100001.0
2005-05-05 23:55:00,135.392,135.392,135.381,135.381,45500001.0
2005-05-05 23:56:00,135.388,135.395,135.385,135.395,137400002.0
2005-05-05 23:57:00,135.402,135.402,135.393,135.402,83599998.0
2005-05-05 23:58:00,135.398,135.403,135.395,135.403,102999999.0
2005-05-05 23:59:00,135.396,135.396,135.381,135.393,116200000.0
2005-05-06 00:00:00,135.382,135.4,135.382,135.397,70299999.0
2005-05-06 00:01:00,135.355,135.355,135.353,135.355,67400001.0
2005-05-06 00:02:00,135.358,135.36,135.353,135.36,44299999.0
2005-05-06 00:03:00,135.38,135.38,135.363,135.372,105299999.0
2005-05-06 00:04:00,135.375,135.375,135.366,135.373,69800000.0
2005-05-06 00:05:00,135.379,135.382,135.371,135.382,110900003.0
2005-05-06 00:06:00,135.375,135.386,135.375,135.375,185700003.0
2005-05-06 00:07:00,135.377,135.379,135.37,135.371,30800000.0
2005-05-06 00:08:00,135.367,135.378,135.36,135.36,99300001.0
2005-05-06 00:09:00,135.371,135.378,135.371,135.378,55000000.0
2005-05-06 00:10:00,135.38,135.388,135.38,135.388,59200000.0
2005-05-06 00:11:00,135.376,135.376,135.371,135.371,58300000.0
2005-05-06 00:12:00,135.358,135.365,135.348,135.35,81300000.0
2005-05-06 00:13:00,135.352,135.363,135.35,135.35,96500001.0
2005-05-06 00:14:00,135.345,135.359,135.338,135.359,99299998.0
2005-05-06 00:15:00,135.369,135.369,135.324,135.343,133699999.0
2005-05-06 00:16:00,135.306,135.354,135.306,135.35,102300002.0
2005-05-06 00:17:00,135.343,135.343,135.327,135.335,69600000.0
2005-05-06 00:18:00,135.33,135.339,135.329,135.334,40900000.0
2005-05-06 00:19:00,135.332,135.339,135.319,135.336,87699998.0
2005-05-06 00:20:00,135.34,135.345,135.333,135.34,90100000.0
2005-05-06 00:21:00,135.336,135.341,135.334,135.339,71200000.0
2005-05-06 00:22:00,135.34,135.345,135.34,135.34,72199999.0
2005-05-06 00:23:00,135.342,135.342,135.332,135.332,21600000.0
2005-05-06 00:24:00,135.341,135.344,135.335,135.336,96800000.0
2005-05-06 00:25:00,135.345,135.345,135.337,135.345,43000000.0
2005-05-06 00:26:00,135.34,135.345,135.34,135.343,35500000.0
2005-05-06 00:27:00,135.34,135.34,135.34,135.34,15600000.0
2005-05-06 00:28:00,135.338,135.345,135.325,135.325,61900000.0
2005-05-06 00:29:00,135.338,135.348,135.337,135.343,49000000.0
2005-05-06 00:30:00,135.343,135.363,135.332,135.351,121599999.0
2005-05-06 00:31:00,135.335,135.345,135.332,135.335,90899999.0
2005-05-06 00:32:00,135.344,135.35,135.338,135.349,44800000.0
2005-05-06 00:33:00,135.34,135.34,135.335,135.34,75200000.0
2005-05-06 00:34:00,135.347,135.37,135.347,135.37,120900000.0
2005-05-06 00:35:00,135.348,135.406,135.343,135.406,100799999.0
2005-05-06 00:36:00,135.382,135.382,135.375,135.375,93199999.0
2005-05-06 00:37:00,135.366,135.38,135.342,135.38,67800000.0
2005-05-06 00:38:00,135.38,135.385,135.372,135.372,137900002.0
2005-05-06 00:39:00,135.375,135.385,135.375,135.385,37600000.0
2005-05-06 00:40:00,135.379,135.379,135.367,135.372,14600000.0
2005-05-06 00:41:00,135.372,135.386,135.372,135.386,32500000.0
2005-05-06 00:42:00,135.379,135.382,135.348,135.373,80299999.0
2005-05-06 00:43:00,135.381,135.381,135.364,135.374,188099998.0
2005-05-06 00:44:00,135.374,135.374,135.341,135.349,117800000.0
2005-05-06 00:45:00,135.348,135.372,135.345,135.372,93500001.0
2005-05-06 00:46:00,135.355,135.355,135.342,135.342,103500002.0
2005-05-06 00:47:00,135.347,135.352,135.342,135.346,104000001.0
2005-05-06 00:48:00,135.349,135.351,135.335,135.351,128500001.0
2005-05-06 00:49:00,135.349,135.357,135.341,135.357,82899999.0
2005-05-06 00:50:00,135.346,135.364,135.346,135.363,21900000.0
2005-05-06 00:51:00,135.362,135.362,135.332,135.361,70600000.0
2005-05-06 00:52:00,135.368,135.377,135.364,135.368,98900002.0
2005-05-06 00:53:00,135.363,135.363,135.36,135.36,15000000.0
2005-05-06 00:54:00,135.372,135.384,135.369,135.38,56400000.0
2005-05-06 00:55:00,135.377,135.392,135.377,135.386,95999999.0
2005-05-06 00:56:00,135.386,135.386,135.367,135.377,210899996.0
2005-05-06 00:57:00,135.369,135.375,135.362,135.367,93100001.0
2005-05-06 00:58:00,135.371,135.375,135.359,135.362,67899999.0
2005-05-06 00:59:00,135.365,135.38,135.365,135.375,58300001.0
2005-05-06 01:00:00,135.365,135.371,135.358,135.368,90399998.0
2005-05-06 01:01:00,135.368,135.368,135.358,135.362,25600000.0
2005-05-06 01:02:00,135.368,135.368,135.349,135.364,64700002.0
2005-05-06 01:03:00,135.355,135.364,135.355,135.358,30000000.0
2005-05-06 01:04:00,135.35,135.359,135.349,135.358,129000000.0
2005-05-06 01:05:00,135.358,135.359,135.351,135.351,48699999.0
2005-05-06 01:06:00,135.344,135.353,135.344,135.348,111900001.0
2005-05-06 01:07:00,135.348,135.349,135.342,135.349,55200000.0
2005-05-06 01:08:00,135.352,135.355,135.352,135.352,88799999.0
2005-05-06 01:09:00,135.35,135.355,135.35,135.355,45100001.0
2005-05-06 01:10:00,135.365,135.368,135.354,135.368,107600000.0
2005-05-06 01:11:00,135.364,135.386,135.364,135.38,40300000.0
2005-05-06 01:12:00,135.375,135.386,135.354,135.386,128400000.0
2005-05-06 01:13:00,135.382,135.388,135.381,135.388,96400001.0
2005-05-06 01:14:00,135.395,135.405,135.395,135.397,23200000.0
2005-05-06 01:15:00,135.412,135.412,135.398,135.398,53400000.0
2005-05-06 01:16:00,135.403,135.416,135.391,135.407,114300000.0
2005-05-06 01:17:00,135.393,135.393,135.377,135.377,81500001.0
2005-05-06 01:18:00,135.391,135.397,135.386,135.391,106800000.0
2005-05-06 01:19:00,135.392,135.394,135.384,135.384,116700000.0
2005-05-06 01:20:00,135.391,135.402,135.391,135.402,25200000.0
2005-05-06 01:21:00,135.383,135.399,135.383,135.395,81099999.0
2005-05-06 01:22:00,135.386,135.405,135.386,135.405,89399999.0
2005-05-06 01:23:00,135.419,135.424,135.398,135.424,100400000.0
2005-05-06 01:24:00,135.424,135.437,135.421,135.421,151900000.0
2005-05-06 01:25:00,135.413,135.413,135.391,135.401,116400002.0
2005-05-06 01:26:00,135.406,135.413,135.397,135.405,104300000.0
2005-05-06 01:27:00,135.423,135.425,135.414,135.425,70900001.0
2005-05-06 01:28:00,135.404,135.413,135.403,135.413,20700000.0
2005-05-06 01:29:00,135.419,135.447,135.419,135.447,48500000.0
2005-05-06 01:30:00,135.443,135.464,135.443,135.45,125799999.0
2005-05-06 01:31:00,135.448,135.457,135.443,135.454,112799998.0
2005-05-06 01:32:00,135.444,135.46,135.437,135.46,63200000.0
2005-05-06 01:33:00,135.458,135.463,135.453,135.46,95100001.0
2005-05-06 01:34:00,135.462,135.462,135.445,135.458,103800000.0
2005-05-06 01:35:00,135.463,135.463,135.451,135.462,62100000.0
2005-05-06 01:36:00,135.455,135.455,135.445,135.447,66599999.0
2005-05-06 01:37:00,135.451,135.465,135.451,135.461,86600001.0
2005-05-06 01:38:00,135.453,135.453,135.434,135.439,33600000.0
2005-05-06 01:39:00,135.442,135.442,135.425,135.437,95100000.0
2005-05-06 01:40:00,135.44,135.44,135.432,135.44,108700001.0
2005-05-06 01:41:00,135.439,135.445,135.437,135.445,47899999.0
2005-05-06 01:42:00,135.457,135.464,135.451,135.453,112799999.0
2005-05-06 01:43:00,135.443,135.456,135.443,135.45,95899998.0
2005-05-06 01:44:00,135.46,135.473,135.456,135.469,85600001.0
2005-05-06 01:45:00,135.463,135.468,135.461,135.468,62800000.0
2005-05-06 01:46:00,135.45,135.455,135.45,135.455,58100001.0
2005-05-06 01:47:00,135.451,135.464,135.451,135.464,45500000.0
2005-05-06 01:48:00,135.453,135.457,135.443,135.443,65199999.0
2005-05-06 01:49:00,135.444,135.454,135.427,135.427,165500000.0
2005-05-06 01:50:00,135.417,135.435,135.409,135.422,138900002.0
2005-05-06 01:51:00,135.42,135.425,135.411,135.424,92000001.0
2005-05-06 01:52:00,135.406,135.422,135.395,135.422,27900000.0
2005-05-06 01:53:00,135.435,135.446,135.426,135.446,60300001.0
2005-05-06 01:54:00,135.46,135.465,135.438,135.438,72900000.0
2005-05-06 01:55:00,135.452,135.453,135.437,135.453,109400002.0
2005-05-06 01:56:00,135.447,135.447,135.433,135.44,163399998.0
2005-05-06 01:57:00,135.43,135.442,135.412,135.412,152499999.0
2005-05-06 01:58:00,135.423,135.444,135.406,135.444,83899999.0
2005-05-06 01:59:00,135.448,135.453,135.434,135.442,99000001.0
2005-05-06 02:00:00,135.443,135.445,135.432,135.432,77500001.0
2005-05-06 02:01:00,135.442,135.445,135.434,135.436,90699999.0
2005-05-06 02:02:00,135.433,135.433,135.418,135.421,36200000.0
2005-05-06 02:03:00,135.426,135.43,135.418,135.43,41100000.0
2005-05-06 02:04:00,135.426,135.433,135.414,135.419,155899998.0
2005-05-06 02:05:00,135.396,135.41,135.396,135.398,77400000.0
2005-05-06 02:06:00,135.413,135.415,135.407,135.413,63300000.0
2005-05-06 02:07:00,135.405,135.405,135.377,135.385,64600000.0
2005-05-06 02:08:00,135.391,135.399,135.391,135.395,58099999.0
2005-05-06 02:09:00,135.403,135.417,135.395,135.409,113299999.0
2005-05-06 02:10:00,135.395,135.413,135.394,135.405,80400000.0
2005-05-06 02:11:00,135.418,135.429,135.416,135.425,148599996.0
2005-05-06 02:12:00,135.427,135.445,135.425,135.445,103399998.0
2005-05-06 02:13:00,135.443,135.443,135.424,135.428,42000000.0
2005-05-06 02:14:00,135.441,135.447,135.426,135.442,110100002.0
2005-05-06 02:15:00,135.455,135.455,135.431,135.446,104100000.0
2005-05-06 02:16:00,135.437,135.447,135.432,135.447,96400000.0
2005-05-06 02:17:00,135.451,135.451,135.44,135.445,73200002.0
2005-05-06 02:18:00,135.45,135.453,135.444,135.448,74499999.0
2005-05-06 02:19:00,135.433,135.439,135.424,135.434,131400003.0
2005-05-06 02:20:00,135.442,135.442,135.429,135.431,86300001.0
2005-05-06 02:21:00,135.438,135.449,135.428,135.442,129699999.0
2005-05-06 02:22:00,135.443,135.448,135.432,135.44,105000001.0
2005-05-06 02:23:00,135.435,135.471,135.431,135.471,106500000.0
2005-05-06 02:24:00,135.487,135.487,135.455,135.473,80000000.0
2005-05-06 02:25:00,135.475,135.497,135.472,135.495,117099997.0
2005-05-06 02:26:00,135.5,135.507,135.482,135.507,78100001.0
2005-05-06 02:27:00,135.511,135.517,135.503,135.517,41600000.0
2005-05-06 02:28:00,135.506,135.514,135.499,135.5,130300000.0
2005-05-06 02:29:00,135.498,135.515,135.498,135.515,268900004.0
2005-05-06 02:30:00,135.513,135.523,135.506,135.523,42400000.0
2005-05-06 02:31:00,135.533,135.557,135.527,135.551,117700001.0
2005-05-06 02:32:00,135.555,135.583,135.546,135.579,83700000.0
2005-05-06 02:33:00,135.578,135.586,135.566,135.586,77600000.0
2005-05-06 02:34:00,135.57,135.57,135.55,135.57,99600000.0
2005-05-06 02:35:00,135.57,135.57,135.552,135.565,130300000.0
2005-05-06 02:36:00,135.56,135.585,135.552,135.585,107800002.0
2005-05-06 02:37:00,135.57,135.589,135.57,135.589,55099999.0
2005-05-06 02:38:00,135.592,135.612,135.588,135.608,63800001.0
2005-05-06 02:39:00,135.628,135.642,135.62,135.642,92699999.0
2005-05-06 02:40:00,135.633,135.642,135.632,135.632,92700001.0
2005-05-06 02:41:00,135.624,135.637,135.624,135.63,136200001.0
2005-05-06 02:42:00,135.618,135.639,135.618,135.632,64699998.0
2005-05-06 02:43:00,135.621,135.625,135.618,135.625,52199999.0
2005-05-06 02:44:00,135.607,135.607,135.562,135.568,42500000.0
2005-05-06 02:45:00,135.561,135.587,135.556,135.585,49700000.0
2005-05-06 02:46:00,135.572,135.575,135.555,135.575,73499999.0
2005-05-06 02:47:00,135.572,135.582,135.544,135.582,138800001.0
2005-05-06 02:48:00,135.567,135.574,135.565,135.571,53800000.0
2005-05-06 02:49:00,135.568,135.58,135.568,135.569,167200001.0
2005-05-06 02:50:00,135.563,135.572,135.55,135.553,233200000.0
2005-05-06 02:51:00,135.541,135.546,135.538,135.538,45300000.0
2005-05-06 02:52:00,135.535,135.55,135.535,135.549,121500000.0
2005-05-06 02:53:00,135.542,135.544,135.534,135.535,64700000.0
2005-05-06 02:54:00,135.522,135.526,135.52,135.526,46200000.0
2005-05-06 02:55:00,135.52,135.523,135.465,135.496,166500004.0
2005-05-06 02:56:00,135.498,135.501,135.477,135.477,133000001.0
2005-05-06 02:57:00,135.483,135.489,135.437,135.437,126200002.0
2005-05-06 02:58:00,135.423,135.447,135.42,135.43,211199997.0
2005-05-06 02:59:00,135.406,135.424,135.399,135.416,122900001.0
2005-05-06 03:00:00,135.419,135.419,135.411,135.411,22400000.0
2005-05-06 03:01:00,135.425,135.442,135.425,135.442,91100000.0
2005-05-06 03:02:00,135.438,135.45,135.436,135.441,111600001.0
2005-05-06 03:03:00,135.436,135.442,135.425,135.438,112099999.0
2005-05-06 03:04:00,135.433,135.441,135.429,135.44,85000000.0
2005-05-06 03:05:00,135.438,135.438,135.424,135.437,167299998.0
2005-05-06 03:06:00,135.436,135.436,135.418,135.425,107900001.0
2005-05-06 03:07:00,135.415,135.415,135.392,135.4,53800000.0
2005-05-06 03:08:00,135.405,135.419,135.404,135.404,54600000.0
2005-05-06 03:09:00,135.399,135.416,135.399,135.41,190999998.0
2005-05-06 03:10:00,135.416,135.416,135.396,135.396,124600003.0
2005-05-06 03:11:00,135.404,135.42,135.397,135.42,133800003.0
2005-05-06 03:12:00,135.412,135.414,135.403,135.405,57100000.0
2005-05-06 03:13:00,135.409,135.422,135.4,135.422,83900000.0
2005-05-06 03:14:00,135.409,135.415,135.407,135.409,62300001.0
2005-05-06 03:15:00,135.392,135.392,135.388,135.388,25599999.0
2005-05-06 03:16:00,135.392,135.393,135.373,135.375,86700000.0
2005-05-06 03:17:00,135.36,135.36,135.315,135.321,71100001.0
2005-05-06 03:18:00,135.311,135.333,135.311,135.328,87499999.0
2005-05-06 03:19:00,135.325,135.339,135.325,135.331,53600000.0
2005-05-06 03:20:00,135.317,135.332,135.317,135.318,134199998.0
2005-05-06 03:21:00,135.332,135.332,135.317,135.32,94400000.0
2005-05-06 03:22:00,135.325,135.343,135.325,135.341,143300003.0
2005-05-06 03:23:00,135.34,135.364,135.34,135.361,105099998.0
2005-05-06 03:24:00,135.375,135.395,135.372,135.39,106399999.0
2005-05-06 03:25:00,135.39,135.395,135.385,135.39,159399999.0
2005-05-06 03:26:00,135.384,135.384,135.359,135.368,42400000.0
2005-05-06 03:27:00,135.357,135.366,135.354,135.358,98500000.0
2005-05-06 03:28:00,135.356,135.356,135.354,135.354,31200000.0
2005-05-06 03:29:00,135.351,135.357,135.351,135.352,88700001.0
2005-05-06 03:30:00,135.343,135.362,135.343,135.362,113300002.0
2005-05-06 03:31:00,135.353,135.355,135.339,135.355,91700002.0
2005-05-06 03:32:00,135.358,135.36,135.351,135.353,96700001.0
2005-05-06 03:33:00,135.357,135.357,135.324,135.331,68800000.0
2005-05-06 03:34:00,135.332,135.333,135.314,135.314,66100000.0
2005-05-06 03:35:00,135.318,135.318,135.314,135.314,58300000.0
2005-05-06 03:36:00,135.337,135.339,135.325,135.325,135700000.0
2005-05-06 03:37:00,135.333,135.34,135.316,135.316,120200000.0
2005-05-06 03:38:00,135.318,135.318,135.303,135.308,57100000.0
2005-05-06 03:39:00,135.313,135.313,135.303,135.306,88599999.0
2005-05-06 03:40:00,135.302,135.32,135.302,135.32,85999997.0
2005-05-06 03:41:00,135.313,135.319,135.313,135.319,103500000.0
2005-05-06 03:42:00,135.309,135.309,135.291,135.291,77500001.0
2005-05-06 03:43:00,135.308,135.31,135.301,135.31,30400000.0
2005-05-06 03:44:00,135.317,135.317,135.298,135.298,51500000.0
2005-05-06 03:45:00,135.295,135.305,135.285,135.299,100399998.0
2005-05-06 03:46:00,135.307,135.333,135.307,135.333,30800000.0
2005-05-06 03:47:00,135.334,135.346,135.334,135.338,60800000.0
2005-05-06 03:48:00,135.344,135.364,135.344,135.361,35800000.0
2005-05-06 03:49:00,135.355,135.355,135.343,135.345,63200000.0
2005-05-06 03:50:00,135.34,135.34,135.325,135.325,92700000.0
2005-05-06 03:51:00,135.334,135.339,135.327,135.329,210499999.0
2005-05-06 03:52:00,135.332,135.332,135.321,135.327,116899998.0
2005-05-06 03:53:00,135.317,135.332,135.315,135.32,128700001.0
2005-05-06 03:54:00,135.328,135.335,135.325,135.33,58400000.0
2005-05-06 03:55:00,135.322,135.328,135.322,135.328,49300000.0
2005-05-06 03:56:00,135.328,135.339,135.328,135.338,25200000.0
2005-05-06 03:57:00,135.353,135.353,135.337,135.352,45000000.0
2005-05-06 03:58:00,135.357,135.359,135.342,135.346,59599999.0
2005-05-06 03:59:00,135.335,135.348,135.335,135.348,21600000.0
2005-05-06 04:00:00,135.351,135.351,135.332,135.338,80199998.0
2005-05-06 04:01:00,135.338,135.338,135.315,135.315,73500001.0
2005-05-06 04:02:00,135.314,135.325,135.314,135.325,58900001.0
2005-05-06 04:03:00,135.331,135.34,135.325,135.325,52600000.0
2005-05-06 04:04:00,135.335,135.36,135.335,135.36,46800001.0
2005-05-06 04:05:00,135.361,135.375,135.361,135.375,77600000.0
2005-05-06 04:06:00,135.353,135.358,135.341,135.354,129499997.0
2005-05-06 04:07:00,135.353,135.353,135.34,135.34,31200000.0
2005-05-06 04:08:00,135.352,135.352,135.339,135.347,38200000.0
2005-05-06 04:09:00,135.345,135.355,135.343,135.35,123100001.0
2005-05-06 04:10:00,135.347,135.348,135.339,135.348,28000000.0
2005-05-06 04:11:00,135.35,135.36,135.35,135.355,35100000.0
2005-05-06 04:12:00,135.347,135.359,135.346,135.346,34400000.0
2005-05-06 04:13:00,135.35,135.353,135.35,135.35,86399999.0
2005-05-06 04:14:00,135.352,135.355,135.35,135.355,68799999.0
2005-05-06 04:15:00,135.353,135.358,135.353,135.354,53300000.0
2005-05-06 04:16:00,135.358,135.382,135.358,135.37,89499999.0
2005-05-06 04:17:00,135.383,135.391,135.38,135.388,72500000.0
2005-05-06 04:18:00,135.395,135.398,135.391,135.391,104599999.0
2005-05-06 04:19:00,135.39,135.398,135.385,135.398,102299998.0
2005-05-06 04:20:00,135.412,135.439,135.412,135.417,48900000.0
2005-05-06 04:21:00,135.418,135.418,135.403,135.418,131699997.0
2005-05-06 04:22:00,135.415,135.418,135.399,135.418,112000001.0
2005-05-06 04:23:00,135.405,135.415,135.395,135.395,101500001.0
2005-05-06 04:24:00,135.39,135.39,135.39,135.39,28400000.0
2005-05-06 04:25:00,135.385,135.385,135.371,135.377,81500002.0
2005-05-06 04:26:00,135.374,135.377,135.363,135.375,54400000.0
2005-05-06 04:27:00,135.368,135.38,135.359,135.369,181800001.0
2005-05-06 04:28:00,135.365,135.377,135.365,135.377,68300000.0
2005-05-06 04:29:00,135.366,135.376,135.366,135.367,147300001.0
2005-05-06 04:30:00,135.378,135.378,135.371,135.371,71400000.0
2005-05-06 04:31:00,135.365,135.38,135.365,135.377,46899999.0
2005-05-06 04:32:00,135.39,135.404,135.39,135.399,111100000.0
2005-05-06 04:33:00,135.392,135.402,135.379,135.396,70199998.0
2005-05-06 04:34:00,135.412,135.418,135.401,135.415,67500000.0
2005-05-06 04:35:00,135.402,135.404,135.402,135.402,21600000.0
2005-05-06 04:36:00,135.398,135.398,135.392,135.395,83999999.0
2005-05-06 04:37:00,135.395,135.395,135.382,135.39,101599999.0
2005-05-06 04:38:00,135.392,135.392,135.377,135.377,15300000.0
2005-05-06 04:39:00,135.382,135.391,135.379,135.383,40800000.0
2005-05-06 04:40:00,135.387,135.401,135.357,135.401,207400001.0
2005-05-06 04:41:00,135.39,135.39,135.37,135.382,101199999.0
2005-05-06 04:42:00,135.378,135.387,135.376,135.376,45100000.0
2005-05-06 04:43:00,135.38,135.38,135.377,135.377,27300000.0
2005-05-06 04:44:00,135.385,135.387,135.375,135.387,37500000.0
2005-05-06 04:45:00,135.393,135.394,135.363,135.364,141900001.0
2005-05-06 04:46:00,135.377,135.377,135.377,135.377,35100000.0
2005-05-06 04:47:00,135.403,135.403,135.387,135.397,117499998.0
2005-05-06 04:48:00,135.399,135.399,135.396,135.396,14100000.0
2005-05-06 04:49:00,135.398,135.398,135.389,135.398,100400000.0
2005-05-06 04:50:00,135.395,135.395,135.395,135.395,15700000.0
2005-05-06 04:51:00,135.398,135.398,135.393,135.397,64300000.0
2005-05-06 04:52:00,135.393,135.398,135.391,135.398,55000000.0
2005-05-06 04:53:00,135.4,135.4,135.4,135.4,24400000.0
2005-05-06 04:54:00,135.397,135.402,135.388,135.402,100100001.0
2005-05-06 04:55:00,135.404,135.42,135.391,135.42,107800002.0
2005-05-06 04:56:00,135.407,135.411,135.396,135.397,69100000.0
2005-05-06 04:57:00,135.398,135.413,135.389,135.392,168700001.0
2005-05-06 04:58:00,135.4,135.4,135.4,135.4,18400000.0
2005-05-06 04:59:00,135.398,135.409,135.398,135.406,102200003.0
2005-05-06 05:00:00,135.409,135.411,135.396,135.398,101399999.0
2005-05-06 05:01:00,135.395,135.408,135.395,135.405,89300000.0
2005-05-06 05:02:00,135.401,135.404,135.401,135.404,13600000.0
2005-05-06 05:03:00,135.405,135.405,135.395,135.397,114300003.0
2005-05-06 05:04:00,135.395,135.403,135.395,135.4,85800000.0
2005-05-06 05:05:00,135.399,135.412,135.399,135.412,39000000.0
2005-05-06 05:06:00,135.41,135.419,135.41,135.41,71100000.0
2005-05-06 05:07:00,135.407,135.415,135.407,135.413,119000002.0
2005-05-06 05:08:00,135.42,135.42,135.411,135.419,97599999.0
2005-05-06 05:09:00,135.422,135.422,135.407,135.422,92600000.0
2005-05-06 05:10:00,135.42,135.42,135.415,135.418,71999999.0
2005-05-06 05:11:00,135.425,135.425,135.41,135.425,14600000.0
2005-05-06 05:12:00,135.423,135.423,135.415,135.415,17600000.0
2005-05-06 05:13:00,135.407,135.417,135.402,135.415,78500002.0
2005-05-06 05:14:00,135.418,135.425,135.41,135.413,118800000.0
2005-05-06 05:15:00,135.425,135.425,135.42,135.42,21600000.0
2005-05-06 05:16:00,135.418,135.431,135.416,135.431,49900000.0
2005-05-06 05:17:00,135.417,135.437,135.417,135.424,130200004.0
2005-05-06 05:18:00,135.413,135.422,135.413,135.418,96000002.0
2005-05-06 05:19:00,135.421,135.432,135.421,135.432,38400000.0
2005-05-06 05:20:00,135.44,135.44,135.433,135.433,90100000.0
2005-05-06 05:21:00,135.43,135.434,135.413,135.418,222799996.0
2005-05-06 05:22:00,135.43,135.435,135.428,135.432,65600000.0
2005-05-06 05:23:00,135.421,135.441,135.421,135.441,111000001.0
2005-05-06 05:24:00,135.443,135.45,135.426,135.442,190199999.0
2005-05-06 05:25:00,135.441,135.445,135.433,135.435,79700001.0
2005-05-06 05:26:00,135.442,135.442,135.424,135.429,76000000.0
2005-05-06 05:27:00,135.45,135.45,135.445,135.445,10600000.0
2005-05-06 05:28:00,135.45,135.455,135.45,135.455,59500000.0
2005-05-06 05:29:00,135.452,135.453,135.434,135.453,46300000.0
2005-05-06 05:30:00,135.454,135.454,135.437,135.448,63300001.0
2005-05-06 05:31:00,135.45,135.45,135.45,135.45,8000000.0
2005-05-06 05:32:00,135.45,135.45,135.442,135.442,20200000.0
2005-05-06 05:33:00,135.447,135.453,135.442,135.453,56600000.0
2005-05-06 05:34:00,135.443,135.444,135.443,135.444,14400000.0
2005-05-06 05:35:00,135.443,135.454,135.442,135.443,69199999.0
2005-05-06 05:36:00,135.453,135.453,135.438,135.448,98499999.0
2005-05-06 05:37:00,135.442,135.455,135.442,135.45,84499998.0
2005-05-06 05:38:00,135.448,135.448,135.444,135.448,32000000.0
2005-05-06 05:39:00,135.444,135.446,135.444,135.446,22400000.0
2005-05-06 05:40:00,135.448,135.453,135.435,135.453,128700002.0
2005-05-06 05:41:00,135.448,135.448,135.442,135.442,81900000.0
2005-05-06 05:42:00,135.446,135.446,135.442,135.442,13100000.0
2005-05-06 05:43:00,135.448,135.455,135.443,135.455,82400001.0
2005-05-06 05:44:00,135.447,135.454,135.443,135.45,71900000.0
2005-05-06 05:45:00,135.438,135.448,135.432,135.448,70299999.0
2005-05-06 05:46:00,135.442,135.443,135.435,135.441,38000000.0
2005-05-06 05:47:00,135.447,135.46,135.447,135.453,69100000.0
2005-05-06 05:48:00,135.444,135.453,135.444,135.446,44600000.0
2005-05-06 05:49:00,135.457,135.46,135.449,135.45,85299999.0
2005-05-06 05:50:00,135.45,135.45,135.448,135.45,20000000.0
2005-05-06 05:51:00,135.447,135.45,135.447,135.45,32800001.0
2005-05-06 05:52:00,135.445,135.449,135.437,135.439,144299998.0
2005-05-06 05:53:00,135.432,135.444,135.432,135.438,91699998.0
2005-05-06 05:54:00,135.443,135.45,135.443,135.45,59999998.0
2005-05-06 05:55:00,135.447,135.453,135.44,135.449,32599999.0
2005-05-06 05:56:00,135.453,135.453,135.438,135.442,28000000.0
2005-05-06 05:57:00,135.438,135.438,135.433,135.437,72800001.0
2005-05-06 05:58:00,135.44,135.445,135.43,135.44,95099998.0
2005-05-06 05:59:00,135.438,135.44,135.427,135.437,124100001.0
2005-05-06 06:00:00,135.432,135.44,135.429,135.44,107400001.0
2005-05-06 06:01:00,135.415,135.439,135.406,135.433,67699999.0
2005-05-06 06:02:00,135.433,135.437,135.429,135.432,120300001.0
2005-05-06 06:03:00,135.433,135.438,135.432,135.433,87599998.0
2005-05-06 06:04:00,135.431,135.434,135.431,135.434,47900000.0
2005-05-06 06:05:00,135.437,135.443,135.43,135.443,101800000.0
2005-05-06 06:06:00,135.437,135.44,135.428,135.437,175399999.0
2005-05-06 06:07:00,135.424,135.437,135.423,135.433,90500000.0
2005-05-06 06:08:00,135.444,135.444,135.421,135.43,126200000.0
2005-05-06 06:09:00,135.428,135.437,135.426,135.437,71100000.0
2005-05-06 06:10:00,135.448,135.448,135.438,135.442,68800000.0
2005-05-06 06:11:00,135.436,135.437,135.421,135.43,111200000.0
2005-05-06 06:12:00,135.424,135.432,135.419,135.432,111100000.0
2005-05-06 06:13:00,135.423,135.431,135.418,135.422,66099999.0
2005-05-06 06:14:00,135.438,135.44,135.438,135.439,26400000.0
2005-05-06 06:15:00,135.439,135.439,135.418,135.423,36000000.0
2005-05-06 06:16:00,135.43,135.435,135.423,135.43,64800000.0
2005-05-06 06:17:00,135.43,135.442,135.426,135.442,58200000.0
2005-05-06 06:18:00,135.436,135.442,135.432,135.438,36500000.0
2005-05-06 06:19:00,135.443,135.443,135.423,135.427,160900001.0
2005-05-06 06:20:00,135.431,135.439,135.431,135.439,4500000.0
2005-05-06 06:21:00,135.433,135.437,135.432,135.434,56400000.0
2005-05-06 06:22:00,135.434,135.445,135.433,135.434,56900000.0
2005-05-06 06:23:00,135.438,135.446,135.426,135.44,175500003.0
2005-05-06 06:24:00,135.444,135.446,135.444,135.446,31900000.0
2005-05-06 06:25:00,135.453,135.453,135.436,135.441,50900000.0
2005-05-06 06:26:00,135.441,135.451,135.424,135.432,52700000.0
2005-05-06 06:27:00,135.445,135.445,135.44,135.44,25600000.0
2005-05-06 06:28:00,135.44,135.445,135.432,135.432,82100000.0
2005-05-06 06:29:00,135.44,135.44,135.44,135.44,13600000.0
2005-05-06 06:30:00,135.408,135.445,135.401,135.445,90700001.0
2005-05-06 06:31:00,135.441,135.45,135.44,135.442,102599999.0
2005-05-06 06:32:00,135.44,135.445,135.435,135.438,88899999.0
2005-05-06 06:33:00,135.44,135.442,135.44,135.44,79200001.0
2005-05-06 06:34:00,135.439,135.441,135.429,135.437,26300000.0
2005-05-06 06:35:00,135.438,135.445,135.431,135.431,152900003.0
2005-05-06 06:36:00,135.421,135.451,135.421,135.443,93900002.0
2005-05-06 06:37:00,135.433,135.442,135.433,135.436,49500000.0
2005-05-06 06:38:00,135.433,135.447,135.433,135.447,60000000.0
2005-05-06 06:39:00,135.453,135.453,135.452,135.452,75899998.0
2005-05-06 06:40:00,135.447,135.462,135.447,135.461,150600001.0
2005-05-06 06:41:00,135.475,135.493,135.463,135.493,38999999.0
2005-05-06 06:42:00,135.493,135.505,135.479,135.491,107000002.0
2005-05-06 06:43:00,135.497,135.541,135.497,135.541,89400000.0
2005-05-06 06:44:00,135.548,135.548,135.529,135.532,37300000.0
2005-05-06 06:45:00,135.524,135.524,135.521,135.521,4400000.0
2005-05-06 06:46:00,135.525,135.525,135.51,135.51,105599999.0
2005-05-06 06:47:00,135.515,135.515,135.502,135.51,87200000.0
2005-05-06 06:48:00,135.521,135.532,135.517,135.53,67600000.0
2005-05-06 06:49:00,135.519,135.519,135.488,135.508,108399999.0
2005-05-06 06:50:00,135.527,135.529,135.509,135.529,107200002.0
2005-05-06 06:51:00,135.54,135.547,135.529,135.547,60800000.0
2005-05-06 06:52:00,135.546,135.552,135.539,135.539,90799999.0
2005-05-06 06:53:00,135.531,135.531,135.529,135.529,52799999.0
2005-05-06 06:54:00,135.525,135.528,135.517,135.517,39200000.0
2005-05-06 06:55:00,135.511,135.519,135.508,135.508,96699999.0
2005-05-06 06:56:00,135.515,135.515,135.503,135.51,69300000.0
2005-05-06 06:57:00,135.51,135.51,135.502,135.51,48400000.0
2005-05-06 06:58:00,135.508,135.518,135.508,135.515,120899999.0
2005-05-06 06:59:00,135.512,135.512,135.492,135.492,146400000.0
2005-05-06 07:00:00,135.488,135.488,135.442,135.442,93899998.0
2005-05-06 07:01:00,135.443,135.475,135.43,135.448,97600000.0
2005-05-06 07:02:00,135.434,135.437,135.434,135.434,89600003.0
2005-05-06 07:03:00,135.436,135.437,135.427,135.437,119100000.0
2005-05-06 07:04:00,135.439,135.444,135.437,135.439,143800002.0
2005-05-06 07:05:00,135.421,135.435,135.421,135.429,98800000.0
2005-05-06 07:06:00,135.426,135.426,135.417,135.418,133199998.0
2005-05-06 07:07:00,135.417,135.43,135.413,135.413,61700000.0
2005-05-06 07:08:00,135.42,135.422,135.404,135.415,117499997.0
2005-05-06 07:09:00,135.42,135.428,135.42,135.42,48800001.0
2005-05-06 07:10:00,135.421,135.421,135.409,135.41,47900000.0
2005-05-06 07:11:00,135.406,135.406,135.394,135.4,107200000.0
2005-05-06 07:12:00,135.402,135.404,135.393,135.393,60500000.0
2005-05-06 07:13:00,135.388,135.388,135.382,135.388,62000000.0
2005-05-06 07:14:00,135.385,135.396,135.382,135.395,148800000.0
2005-05-06 07:15:00,135.395,135.405,135.395,135.395,70700001.0
2005-05-06 07:16:00,135.408,135.417,135.408,135.409,51000001.0
2005-05-06 07:17:00,135.407,135.422,135.404,135.422,34800000.0
2005-05-06 07:18:00,135.416,135.416,135.404,135.404,61700002.0
2005-05-06 07:19:00,135.393,135.407,135.393,135.397,171200003.0
2005-05-06 07:20:00,135.385,135.4,135.373,135.388,108299998.0
2005-05-06 07:21:00,135.403,135.416,135.401,135.404,128099998.0
2005-05-06 07:22:00,135.403,135.413,135.397,135.406,42700000.0
2005-05-06 07:23:00,135.412,135.412,135.396,135.397,121000000.0
2005-05-06 07:24:00,135.398,135.409,135.39,135.409,95899999.0
2005-05-06 07:25:00,135.401,135.414,135.401,135.411,74399999.0
2005-05-06 07:26:00,135.418,135.423,135.413,135.418,61300000.0
2005-05-06 07:27:00,135.419,135.431,135.413,135.42,61799998.0
2005-05-06 07:28:00,135.435,135.435,135.415,135.422,133399998.0
2005-05-06 07:29:00,135.418,135.419,135.408,135.411,99599998.0
2005-05-06 07:30:00,135.416,135.416,135.406,135.41,49600000.0
2005-05-06 07:31:00,135.409,135.409,135.402,135.403,41599999.0
2005-05-06 07:32:00,135.408,135.423,135.408,135.423,71699998.0
2005-05-06 07:33:00,135.443,135.451,135.436,135.438,96100000.0
2005-05-06 07:34:00,135.441,135.45,135.423,135.45,117500002.0
2005-05-06 07:35:00,135.449,135.453,135.434,135.45,80700000.0
2005-05-06 07:36:00,135.457,135.469,135.443,135.443,86800002.0
2005-05-06 07:37:00,135.438,135.457,135.437,135.453,57500000.0
2005-05-06 07:38:00,135.456,135.461,135.456,135.461,25900000.0
2005-05-06 07:39:00,135.444,135.451,135.44,135.449,124999999.0
2005-05-06 07:40:00,135.453,135.453,135.444,135.444,77300001.0
2005-05-06 07:41:00,135.422,135.445,135.422,135.432,158799997.0
2005-05-06 07:42:00,135.417,135.418,135.401,135.418,51700000.0
2005-05-06 07:43:00,135.426,135.431,135.417,135.417,105800000.0
2005-05-06 07:44:00,135.407,135.408,135.395,135.408,107500001.0
2005-05-06 07:45:00,135.408,135.422,135.408,135.411,120000003.0
2005-05-06 07:46:00,135.412,135.412,135.41,135.41,12800000.0
2005-05-06 07:47:00,135.418,135.419,135.411,135.419,93900000.0
2005-05-06 07:48:00,135.415,135.415,135.407,135.407,68400000.0
2005-05-06 07:49:00,135.411,135.411,135.396,135.402,150899999.0
2005-05-06 07:50:00,135.417,135.417,135.406,135.408,69199999.0
2005-05-06 07:51:00,135.396,135.396,135.387,135.389,166100001.0
2005-05-06 07:52:00,135.4,135.43,135.4,135.424,65499999.0
2005-05-06 07:53:00,135.413,135.421,135.404,135.409,113299998.0
2005-05-06 07:54:00,135.397,135.402,135.387,135.402,58900000.0
2005-05-06 07:55:00,135.402,135.412,135.387,135.389,84000000.0
2005-05-06 07:56:00,135.387,135.387,135.369,135.369,40800000.0
2005-05-06 07:57:00,135.383,135.386,135.378,135.378,91400000.0
2005-05-06 07:58:00,135.385,135.385,135.374,135.379,111799998.0
2005-05-06 07:59:00,135.374,135.382,135.37,135.37,58500000.0
2005-05-06 08:00:00,135.367,135.367,135.355,135.355,129699998.0
2005-05-06 08:01:00,135.363,135.363,135.351,135.351,71899998.0
2005-05-06 08:02:00,135.35,135.35,135.35,135.35,53499999.0
2005-05-06 08:03:00,135.346,135.361,135.346,135.354,147299997.0
2005-05-06 08:04:00,135.375,135.385,135.364,135.385,158200000.0
2005-05-06 08:05:00,135.383,135.383,135.371,135.373,38000000.0
2005-05-06 08:06:00,135.382,135.425,135.382,135.425,54100000.0
2005-05-06 08:07:00,135.417,135.424,135.415,135.417,108500000.0
2005-05-06 08:08:00,135.412,135.412,135.397,135.397,28000000.0
2005-05-06 08:09:00,135.38,135.389,135.365,135.388,120299999.0
2005-05-06 08:10:00,135.393,135.393,135.373,135.374,137800001.0
2005-05-06 08:11:00,135.382,135.386,135.37,135.386,124299999.0
2005-05-06 08:12:00,135.39,135.395,135.384,135.392,86100000.0
2005-05-06 08:13:00,135.404,135.417,135.398,135.405,113300000.0
2005-05-06 08:14:00,135.404,135.411,135.4,135.404,80900001.0
2005-05-06 08:15:00,135.383,135.405,135.37,135.405,84500000.0
2005-05-06 08:16:00,135.43,135.444,135.42,135.444,122500000.0
2005-05-06 08:17:00,135.448,135.489,135.448,135.486,132900001.0
2005-05-06 08:18:00,135.478,135.478,135.439,135.439,37600000.0
2005-05-06 08:19:00,135.455,135.472,135.455,135.456,89200001.0
2005-05-06 08:20:00,135.443,135.443,135.426,135.433,88100000.0
2005-05-06 08:21:00,135.421,135.435,135.419,135.421,180699999.0
2005-05-06 08:22:00,135.417,135.476,135.417,135.476,98399998.0
2005-05-06 08:23:00,135.478,135.481,135.464,135.464,147499998.0
2005-05-06 08:24:00,135.465,135.473,135.456,135.473,129500000.0
2005-05-06 08:25:00,135.474,135.494,135.469,135.489,134699998.0
2005-05-06 08:26:00,135.503,135.516,135.495,135.516,42400000.0
2005-05-06 08:27:00,135.515,135.515,135.501,135.501,84399999.0
2005-05-06 08:28:00,135.514,135.52,135.5,135.5,152600000.0
2005-05-06 08:29:00,135.496,135.496,135.486,135.49,87599999.0
2005-05-06 08:30:00,135.502,135.508,135.489,135.494,95600001.0
2005-05-06 08:31:00,135.505,135.525,135.505,135.514,122100001.0
2005-05-06 08:32:00,135.513,135.524,135.513,135.514,91200000.0
2005-05-06 08:33:00,135.517,135.541,135.517,135.538,24900000.0
2005-05-06 08:34:00,135.528,135.57,135.528,135.57,174400003.0
2005-05-06 08:35:00,135.564,135.588,135.564,135.582,69800001.0
2005-05-06 08:36:00,135.577,135.577,135.555,135.555,142399996.0
2005-05-06 08:37:00,135.55,135.55,135.522,135.53,81500002.0
2005-05-06 08:38:00,135.518,135.536,135.516,135.536,122699998.0
2005-05-06 08:39:00,135.538,135.544,135.53,135.544,107000001.0
2005-05-06 08:40:00,135.542,135.543,135.53,135.541,99500000.0
2005-05-06 08:41:00,135.54,135.552,135.534,135.552,97799999.0
2005-05-06 08:42:00,135.537,135.546,135.535,135.546,79800000.0
2005-05-06 08:43:00,135.53,135.538,135.53,135.532,79999999.0
2005-05-06 08:44:00,135.527,135.527,135.513,135.524,158300001.0
2005-05-06 08:45:00,135.515,135.515,135.485,135.485,85400001.0
2005-05-06 08:46:00,135.497,135.51,135.497,135.504,113900003.0
2005-05-06 08:47:00,135.517,135.517,135.509,135.517,63499999.0
2005-05-06 08:48:00,135.518,135.534,135.512,135.531,62700000.0
2005-05-06 08:49:00,135.527,135.591,135.527,135.591,132899999.0
2005-05-06 08:50:00,135.58,135.58,135.565,135.569,71700001.0
2005-05-06 08:51:00,135.577,135.584,135.569,135.584,82900000.0
2005-05-06 08:52:00,135.575,135.575,135.556,135.56,87500000.0
2005-05-06 08:53:00,135.553,135.569,135.54,135.543,160800000.0
2005-05-06 08:54:00,135.532,135.54,135.526,135.529,129399998.0
2005-05-06 08:55:00,135.533,135.537,135.525,135.537,53400000.0
2005-05-06 08:56:00,135.534,135.537,135.523,135.537,54900000.0
2005-05-06 08:57:00,135.535,135.551,135.535,135.542,172000000.0
2005-05-06 08:58:00,135.55,135.555,135.541,135.545,55900000.0
2005-05-06 08:59:00,135.548,135.554,135.543,135.547,214200000.0
2005-05-06 09:00:00,135.553,135.556,135.516,135.516,69300000.0
2005-05-06 09:01:00,135.505,135.506,135.495,135.495,43000000.0
2005-05-06 09:02:00,135.494,135.501,135.49,135.498,36000000.0
2005-05-06 09:03:00,135.508,135.51,135.496,135.51,83400000.0
2005-05-06 09:04:00,135.508,135.522,135.503,135.519,43600000.0
2005-05-06 09:05:00,135.513,135.514,135.469,135.469,126500000.0
2005-05-06 09:06:00,135.467,135.489,135.467,135.488,55100000.0
2005-05-06 09:07:00,135.492,135.498,135.482,135.485,208399999.0
2005-05-06 09:08:00,135.49,135.498,135.485,135.498,142900000.0
2005-05-06 09:09:00,135.498,135.514,135.492,135.506,100200002.0
2005-05-06 09:10:00,135.503,135.51,135.503,135.51,73500000.0
2005-05-06 09:11:00,135.519,135.541,135.519,135.541,56799999.0
2005-05-06 09:12:00,135.531,135.533,135.517,135.528,153999999.0
2005-05-06 09:13:00,135.531,135.533,135.52,135.524,68800000.0
2005-05-06 09:14:00,135.528,135.537,135.519,135.537,107900002.0
2005-05-06 09:15:00,135.537,135.546,135.53,135.546,111299998.0
2005-05-06 09:16:00,135.535,135.535,135.523,135.534,78299999.0
2005-05-06 09:17:00,135.529,135.535,135.527,135.528,141600002.0
2005-05-06 09:18:00,135.527,135.527,135.501,135.507,196700001.0
2005-05-06 09:19:00,135.507,135.538,135.507,135.538,113099999.0
2005-05-06 09:20:00,135.528,135.532,135.519,135.527,90500001.0
2005-05-06 09:21:00,135.521,135.522,135.51,135.51,62300000.0
2005-05-06 09:22:00,135.509,135.517,135.502,135.517,130600000.0
2005-05-06 09:23:00,135.518,135.52,135.512,135.516,100699998.0
2005-05-06 09:24:00,135.517,135.534,135.517,135.533,107099997.0
2005-05-06 09:25:00,135.542,135.551,135.542,135.55,46400000.0
2005-05-06 09:26:00,135.547,135.55,135.54,135.547,117600002.0
2005-05-06 09:27:00,135.551,135.551,135.522,135.533,116500000.0
2005-05-06 09:28:00,135.528,135.536,135.521,135.532,78000000.0
2005-05-06 09:29:00,135.533,135.538,135.532,135.538,62399999.0
2005-05-06 09:30:00,135.537,135.568,135.535,135.568,50100000.0
2005-05-06 09:31:00,135.56,135.56,135.537,135.546,85099999.0
2005-05-06 09:32:00,135.543,135.555,135.543,135.552,104000002.0
2005-05-06 09:33:00,135.543,135.543,135.529,135.53,26100000.0
2005-05-06 09:34:00,135.539,135.54,135.534,135.537,89900001.0
2005-05-06 09:35:00,135.536,135.548,135.532,135.548,130500003.0
2005-05-06 09:36:00,135.551,135.552,135.534,135.552,133900001.0
2005-05-06 09:37:00,135.535,135.535,135.522,135.534,77700002.0
2005-05-06 09:38:00,135.525,135.525,135.517,135.525,75099999.0
2005-05-06 09:39:00,135.527,135.529,135.524,135.529,104399999.0
2005-05-06 09:40:00,135.53,135.552,135.53,135.55,140299999.0
2005-05-06 09:41:00,135.545,135.55,135.544,135.55,102400001.0
2005-05-06 09:42:00,135.547,135.558,135.535,135.558,85199999.0
2005-05-06 09:43:00,135.546,135.563,135.546,135.556,71400000.0
2005-05-06 09:44:00,135.552,135.552,135.534,135.534,106800002.0
2005-05-06 09:45:00,135.547,135.57,135.547,135.558,76000000.0
2005-05-06 09:46:00,135.554,135.554,135.547,135.55,66800001.0
2005-05-06 09:47:00,135.557,135.578,135.557,135.578,51799998.0
2005-05-06 09:48:00,135.599,135.621,135.599,135.621,48400001.0
2005-05-06 09:49:00,135.616,135.63,135.609,135.625,121199999.0
2005-05-06 09:50:00,135.625,135.637,135.621,135.637,72399999.0
2005-05-06 09:51:00,135.635,135.635,135.603,135.612,72000000.0
2005-05-06 09:52:00,135.593,135.606,135.582,135.586,145100002.0
2005-05-06 09:53:00,135.582,135.588,135.571,135.571,54399999.0
2005-05-06 09:54:00,135.577,135.598,135.575,135.597,70400000.0
2005-05-06 09:55:00,135.592,135.618,135.587,135.618,147499999.0
2005-05-06 09:56:00,135.62,135.626,135.614,135.615,116300002.0
2005-05-06 09:57:00,135.611,135.622,135.602,135.613,88099998.0
2005-05-06 09:58:00,135.619,135.619,135.595,135.601,65500000.0
2005-05-06 09:59:00,135.601,135.612,135.601,135.612,64000000.0
2005-05-06 10:00:00,135.628,135.628,135.615,135.618,66800002.0
2005-05-06 10:01:00,135.61,135.631,135.61,135.619,77400000.0
2005-05-06 10:02:00,135.618,135.623,135.609,135.623,95999998.0
2005-05-06 10:03:00,135.606,135.615,135.605,135.605,144899999.0
2005-05-06 10:04:00,135.606,135.607,135.592,135.6,99899999.0
2005-05-06 10:05:00,135.604,135.606,135.604,135.606,20700000.0
2005-05-06 10:06:00,135.61,135.615,135.61,135.61,92700000.0
2005-05-06 10:07:00,135.614,135.628,135.614,135.624,87799998.0
2005-05-06 10:08:00,135.628,135.635,135.62,135.627,109899999.0
2005-05-06 10:09:00,135.632,135.632,135.617,135.627,105099997.0
2005-05-06 10:10:00,135.627,135.627,135.61,135.611,127800002.0
2005-05-06 10:11:00,135.613,135.616,135.602,135.608,105499999.0
2005-05-06 10:12:00,135.61,135.618,135.603,135.603,53800000.0
2005-05-06 10:13:00,135.601,135.607,135.593,135.603,86900000.0
2005-05-06 10:14:00,135.601,135.613,135.601,135.603,75099998.0
2005-05-06 10:15:00,135.596,135.605,135.595,135.595,78500001.0
2005-05-06 10:16:00,135.57,135.594,135.558,135.558,75100000.0
2005-05-06 10:17:00,135.604,135.604,135.59,135.599,68400001.0
2005-05-06 10:18:00,135.597,135.6,135.585,135.585,93800000.0
2005-05-06 10:19:00,135.583,135.595,135.583,135.595,199000001.0
2005-05-06 10:20:00,135.588,135.588,135.571,135.578,141299996.0
2005-05-06 10:21:00,135.582,135.582,135.569,135.578,98400001.0
2005-05-06 10:22:00,135.57,135.579,135.569,135.576,143899999.0
2005-05-06 10:23:00,135.58,135.59,135.58,135.59,16000000.0
2005-05-06 10:24:00,135.586,135.586,135.577,135.581,31600000.0
2005-05-06 10:25:00,135.584,135.603,135.584,135.602,139800001.0
2005-05-06 10:26:00,135.602,135.607,135.596,135.596,97799999.0
2005-05-06 10:27:00,135.603,135.618,135.603,135.618,75600000.0
2005-05-06 10:28:00,135.606,135.614,135.599,135.614,30500000.0
2005-05-06 10:29:00,135.605,135.605,135.595,135.605,69099998.0
2005-05-06 10:30:00,135.601,135.601,135.585,135.597,77599998.0
2005-05-06 10:31:00,135.59,135.59,135.58,135.59,113800002.0
2005-05-06 10:32:00,135.59,135.59,135.585,135.585,47899999.0
2005-05-06 10:33:00,135.582,135.595,135.582,135.595,79600000.0
2005-05-06 10:34:00,135.588,135.594,135.587,135.591,111299998.0
2005-05-06 10:35:00,135.584,135.584,135.563,135.577,68700000.0
2005-05-06 10:36:00,135.58,135.58,135.553,135.567,76500000.0
2005-05-06 10:37:00,135.577,135.577,135.563,135.571,60500000.0
2005-05-06 10:38:00,135.578,135.582,135.576,135.576,75899999.0
2005-05-06 10:39:00,135.573,135.573,135.565,135.57,17600000.0
2005-05-06 10:40:00,135.577,135.577,135.567,135.57,81200000.0
2005-05-06 10:41:00,135.573,135.592,135.573,135.592,28600000.0
2005-05-06 10:42:00,135.585,135.585,135.571,135.575,68699998.0
2005-05-06 10:43:00,135.582,135.587,135.576,135.576,107699999.0
2005-05-06 10:44:00,135.583,135.592,135.581,135.588,158100001.0
2005-05-06 10:45:00,135.583,135.586,135.575,135.581,128799998.0
2005-05-06 10:46:00,135.578,135.578,135.57,135.572,61500000.0
2005-05-06 10:47:00,135.576,135.587,135.576,135.58,70599999.0
2005-05-06 10:48:00,135.573,135.594,135.573,135.586,58900000.0
2005-05-06 10:49:00,135.585,135.607,135.584,135.607,62400000.0
2005-05-06 10:50:00,135.603,135.624,135.595,135.618,155599997.0
2005-05-06 10:51:00,135.624,135.624,135.608,135.616,162299997.0
2005-05-06 10:52:00,135.611,135.629,135.609,135.609,137399999.0
2005-05-06 10:53:00,135.607,135.632,135.607,135.632,113000001.0
2005-05-06 10:54:00,135.622,135.622,135.595,135.613,149400002.0
2005-05-06 10:55:00,135.608,135.61,135.603,135.603,139900002.0
2005-05-06 10:56:00,135.604,135.608,135.592,135.605,78299999.0
2005-05-06 10:57:00,135.61,135.61,135.605,135.61,119900002.0
2005-05-06 10:58:00,135.614,135.624,135.614,135.623,14800000.0
2005-05-06 10:59:00,135.626,135.629,135.62,135.625,67100000.0
2005-05-06 11:00:00,135.625,135.628,135.618,135.618,129200000.0
2005-05-06 11:01:00,135.614,135.623,135.607,135.623,144999998.0
2005-05-06 11:02:00,135.623,135.623,135.607,135.614,56000001.0
2005-05-06 11:03:00,135.625,135.625,135.616,135.619,68700000.0
2005-05-06 11:04:00,135.62,135.62,135.615,135.615,91699998.0
2005-05-06 11:05:00,135.628,135.628,135.611,135.611,152600000.0
2005-05-06 11:06:00,135.61,135.622,135.607,135.622,60600000.0
2005-05-06 11:07:00,135.613,135.613,135.598,135.6,38400000.0
2005-05-06 11:08:00,135.597,135.597,135.585,135.589,139400002.0
2005-05-06 11:09:00,135.602,135.611,135.597,135.601,126500002.0
2005-05-06 11:10:00,135.595,135.596,135.588,135.589,78699999.0
2005-05-06 11:11:00,135.596,135.597,135.588,135.59,106099998.0
2005-05-06 11:12:00,135.595,135.595,135.582,135.59,102200000.0
2005-05-06 11:13:00,135.587,135.594,135.585,135.59,89700000.0
2005-05-06 11:14:00,135.578,135.593,135.578,135.593,132300003.0
2005-05-06 11:15:00,135.584,135.587,135.573,135.58,92300002.0
2005-05-06 11:16:00,135.577,135.579,135.566,135.571,67200000.0
2005-05-06 11:17:00,135.577,135.592,135.577,135.583,107500003.0
2005-05-06 11:18:00,135.588,135.588,135.577,135.577,33900000.0
2005-05-06 11:19:00,135.588,135.588,135.58,135.58,83699998.0
2005-05-06 11:20:00,135.576,135.589,135.576,135.583,71499999.0
2005-05-06 11:21:00,135.584,135.584,135.571,135.574,133300001.0
2005-05-06 11:22:00,135.57,135.571,135.564,135.571,73200001.0
2005-05-06 11:23:00,135.565,135.575,135.565,135.57,215800002.0
2005-05-06 11:24:00,135.572,135.572,135.557,135.557,22400000.0
2005-05-06 11:25:00,135.553,135.565,135.543,135.557,114699998.0
2005-05-06 11:26:00,135.56,135.566,135.554,135.566,48300000.0
2005-05-06 11:27:00,135.562,135.57,135.548,135.568,52199999.0
2005-05-06 11:28:00,135.566,135.566,135.546,135.554,134500000.0
2005-05-06 11:29:00,135.563,135.563,135.549,135.562,102900000.0
2005-05-06 11:30:00,135.572,135.582,135.569,135.569,94000003.0
2005-05-06 11:31:00,135.562,135.575,135.56,135.57,148999999.0
2005-05-06 11:32:00,135.568,135.572,135.566,135.571,103800000.0
2005-05-06 11:33:00,135.57,135.578,135.553,135.568,127799999.0
2005-05-06 11:34:00,135.573,135.573,135.558,135.572,102799999.0
2005-05-06 11:35:00,135.57,135.578,135.56,135.56,128100000.0
2005-05-06 11:36:00,135.577,135.584,135.568,135.579,41900000.0
2005-05-06 11:37:00,135.585,135.585,135.578,135.578,63100001.0
2005-05-06 11:38:00,135.582,135.594,135.579,135.589,143300002.0
2005-05-06 11:39:00,135.587,135.594,135.577,135.594,103500000.0
2005-05-06 11:40:00,135.593,135.603,135.593,135.597,51200000.0
2005-05-06 11:41:00,135.595,135.612,135.593,135.609,89600000.0
2005-05-06 11:42:00,135.611,135.618,135.598,135.6,153400000.0
2005-05-06 11:43:00,135.597,135.603,135.595,135.599,85199999.0
2005-05-06 11:44:00,135.602,135.602,135.586,135.591,73900001.0
2005-05-06 11:45:00,135.591,135.602,135.585,135.598,57300000.0
2005-05-06 11:46:00,135.593,135.598,135.593,135.595,70400001.0
2005-05-06 11:47:00,135.585,135.595,135.585,135.585,96700001.0
2005-05-06 11:48:00,135.592,135.602,135.59,135.599,53600000.0
2005-05-06 11:49:00,135.593,135.595,135.582,135.595,119700001.0
2005-05-06 11:50:00,135.565,135.565,135.531,135.54,117000002.0
2005-05-06 11:51:00,135.534,135.537,135.528,135.528,90400000.0
2005-05-06 11:52:00,135.525,135.539,135.523,135.529,78299999.0
2005-05-06 11:53:00,135.53,135.542,135.527,135.542,117599998.0
2005-05-06 11:54:00,135.542,135.542,135.529,135.537,159799998.0
2005-05-06 11:55:00,135.545,135.56,135.533,135.557,81500001.0
2005-05-06 11:56:00,135.562,135.562,135.532,135.55,66300001.0
2005-05-06 11:57:00,135.554,135.557,135.543,135.557,69899998.0
2005-05-06 11:58:00,135.556,135.556,135.547,135.55,103900000.0
2005-05-06 11:59:00,135.557,135.572,135.552,135.572,180799997.0
2005-05-06 12:00:00,135.566,135.598,135.566,135.59,144300002.0
2005-05-06 12:01:00,135.594,135.595,135.587,135.591,108499999.0
2005-05-06 12:02:00,135.599,135.609,135.599,135.606,102900000.0
2005-05-06 12:03:00,135.61,135.616,135.604,135.616,116600000.0
2005-05-06 12:04:00,135.628,135.628,135.616,135.624,86300000.0
2005-05-06 12:05:00,135.629,135.637,135.616,135.636,95100000.0
2005-05-06 12:06:00,135.635,135.637,135.618,135.628,104600002.0
2005-05-06 12:07:00,135.614,135.619,135.608,135.618,79600001.0
2005-05-06 12:08:00,135.619,135.619,135.607,135.611,99100001.0
2005-05-06 12:09:00,135.612,135.612,135.597,135.597,64399999.0
2005-05-06 12:10:00,135.608,135.611,135.605,135.609,94899999.0
2005-05-06 12:11:00,135.606,135.606,135.59,135.599,93500000.0
2005-05-06 12:12:00,135.598,135.6,135.598,135.6,63400000.0
2005-05-06 12:13:00,135.601,135.611,135.601,135.608,83500002.0
2005-05-06 12:14:00,135.602,135.605,135.582,135.599,146500003.0
2005-05-06 12:15:00,135.594,135.607,135.589,135.606,75800000.0
2005-05-06 12:16:00,135.598,135.608,135.592,135.608,127700001.0
2005-05-06 12:17:00,135.59,135.595,135.585,135.595,78199998.0
2005-05-06 12:18:00,135.592,135.593,135.584,135.585,44300000.0
2005-05-06 12:19:00,135.583,135.597,135.583,135.588,177299997.0
2005-05-06 12:20:00,135.583,135.588,135.58,135.58,112299996.0
2005-05-06 12:21:00,135.571,135.571,135.566,135.568,38300001.0
2005-05-06 12:22:00,135.567,135.567,135.559,135.559,46400000.0
2005-05-06 12:23:00,135.549,135.549,135.515,135.528,114500000.0
2005-05-06 12:24:00,135.516,135.522,135.51,135.522,87900000.0
2005-05-06 12:25:00,135.518,135.518,135.495,135.499,83600000.0
2005-05-06 12:26:00,135.499,135.534,135.499,135.529,103299999.0
2005-05-06 12:27:00,135.522,135.539,135.522,135.531,43200001.0
2005-05-06 12:28:00,135.537,135.548,135.535,135.541,38900000.0
2005-05-06 12:29:00,135.532,135.538,135.528,135.534,67900001.0
2005-05-06 12:30:00,135.525,135.542,135.525,135.542,66100000.0
2005-05-06 12:31:00,135.553,135.562,135.547,135.554,47900000.0
2005-05-06 12:32:00,135.562,135.562,135.543,135.543,92299998.0
2005-05-06 12:33:00,135.548,135.56,135.541,135.56,32400000.0
2005-05-06 12:34:00,135.557,135.557,135.546,135.556,84000000.0
2005-05-06 12:35:00,135.561,135.569,135.555,135.555,22100000.0
2005-05-06 12:36:00,135.558,135.566,135.551,135.565,111499999.0
2005-05-06 12:37:00,135.58,135.58,135.564,135.578,99999998.0
2005-05-06 12:38:00,135.573,135.584,135.573,135.576,55999999.0
2005-05-06 12:39:00,135.571,135.579,135.57,135.578,64700001.0
2005-05-06 12:40:00,135.577,135.577,135.564,135.573,64699999.0
2005-05-06 12:41:00,135.564,135.592,135.564,135.592,164899998.0
2005-05-06 12:42:00,135.599,135.609,135.596,135.597,59100001.0
2005-05-06 12:43:00,135.607,135.617,135.607,135.615,104700001.0
2005-05-06 12:44:00,135.606,135.609,135.595,135.596,112300001.0
2005-05-06 12:45:00,135.602,135.607,135.595,135.602,77100001.0
2005-05-06 12:46:00,135.604,135.615,135.591,135.604,124899999.0
2005-05-06 12:47:00,135.608,135.622,135.608,135.615,67800000.0
2005-05-06 12:48:00,135.618,135.622,135.611,135.617,117199999.0
2005-05-06 12:49:00,135.613,135.621,135.609,135.614,95900000.0
2005-05-06 12:50:00,135.618,135.618,135.605,135.617,66700000.0
2005-05-06 12:51:00,135.632,135.632,135.614,135.614,59300000.0
2005-05-06 12:52:00,135.625,135.625,135.598,135.598,64699999.0
2005-05-06 12:53:00,135.607,135.613,135.602,135.609,198399996.0
2005-05-06 12:54:00,135.596,135.609,135.593,135.602,60500000.0
2005-05-06 12:55:00,135.598,135.598,135.59,135.593,80499999.0
2005-05-06 12:56:00,135.59,135.595,135.588,135.588,96799999.0
2005-05-06 12:57:00,135.59,135.598,135.589,135.592,114199998.0
2005-05-06 12:58:00,135.592,135.61,135.592,135.61,134999999.0
2005-05-06 12:59:00,135.602,135.604,135.589,135.594,119800000.0
2005-05-06 13:00:00,135.597,135.602,135.589,135.602,28000000.0
2005-05-06 13:01:00,135.601,135.613,135.596,135.613,52400000.0
2005-05-06 13:02:00,135.612,135.619,135.611,135.616,121300003.0
2005-05-06 13:03:00,135.613,135.613,135.595,135.595,47000000.0
2005-05-06 13:04:00,135.594,135.598,135.589,135.598,51800001.0
2005-05-06 13:05:00,135.59,135.609,135.59,135.607,69700000.0
2005-05-06 13:06:00,135.58,135.597,135.57,135.573,121799999.0
2005-05-06 13:07:00,135.6,135.6,135.6,135.6,58100000.0
2005-05-06 13:08:00,135.601,135.607,135.598,135.607,43999999.0
2005-05-06 13:09:00,135.612,135.616,135.602,135.602,19700000.0
2005-05-06 13:10:00,135.588,135.599,135.588,135.599,156300002.0
2005-05-06 13:11:00,135.588,135.591,135.579,135.583,99099998.0
2005-05-06 13:12:00,135.588,135.591,135.563,135.577,105199999.0
2005-05-06 13:13:00,135.577,135.58,135.559,135.577,140500000.0
2005-05-06 13:14:00,135.573,135.577,135.567,135.577,64299999.0
2005-05-06 13:15:00,135.576,135.582,135.563,135.582,74500000.0
2005-05-06 13:16:00,135.575,135.589,135.565,135.589,66299998.0
2005-05-06 13:17:00,135.598,135.602,135.589,135.592,51499999.0
2005-05-06 13:18:00,135.587,135.608,135.587,135.605,49500001.0
2005-05-06 13:19:00,135.6,135.605,135.6,135.6,59500000.0
2005-05-06 13:20:00,135.603,135.613,135.597,135.601,75800000.0
2005-05-06 13:21:00,135.589,135.59,135.574,135.58,72299999.0
2005-05-06 13:22:00,135.568,135.568,135.559,135.567,93900000.0
2005-05-06 13:23:00,135.56,135.569,135.56,135.564,27200000.0
2005-05-06 13:24:00,135.55,135.55,135.511,135.525,95899999.0
2005-05-06 13:25:00,135.508,135.517,135.503,135.517,93700000.0
2005-05-06 13:26:00,135.52,135.531,135.517,135.531,51799999.0
2005-05-06 13:27:00,135.528,135.561,135.525,135.561,137700001.0
2005-05-06 13:28:00,135.558,135.586,135.558,135.57,168999998.0
2005-05-06 13:29:00,135.583,135.588,135.58,135.588,84700000.0
2005-05-06 13:30:00,135.593,135.594,135.574,135.586,109599999.0
2005-05-06 13:31:00,135.584,135.603,135.582,135.603,129900002.0
2005-05-06 13:32:00,135.588,135.609,135.588,135.598,91500001.0
2005-05-06 13:33:00,135.604,135.612,135.593,135.61,96700000.0
2005-05-06 13:34:00,135.615,135.64,135.615,135.64,38900000.0
2005-05-06 13:35:00,135.635,135.646,135.628,135.643,61700000.0
2005-05-06 13:36:00,135.646,135.646,135.644,135.644,26400000.0
2005-05-06 13:37:00,135.648,135.65,135.642,135.648,75399999.0
2005-05-06 13:38:00,135.649,135.656,135.647,135.656,25900000.0
2005-05-06 13:39:00,135.648,135.648,135.638,135.643,118600000.0
2005-05-06 13:40:00,135.635,135.649,135.629,135.635,144300000.0
2005-05-06 13:41:00,135.628,135.65,135.622,135.65,60500000.0
2005-05-06 13:42:00,135.651,135.651,135.631,135.644,96400001.0
2005-05-06 13:43:00,135.642,135.642,135.621,135.621,55600000.0
2005-05-06 13:44:00,135.613,135.616,135.609,135.609,131100000.0
2005-05-06 13:45:00,135.596,135.596,135.586,135.586,16800000.0
2005-05-06 13:46:00,135.582,135.589,135.568,135.583,116000000.0
2005-05-06 13:47:00,135.578,135.593,135.578,135.593,12600000.0
2005-05-06 13:48:00,135.595,135.597,135.595,135.597,19200000.0
2005-05-06 13:49:00,135.588,135.588,135.578,135.585,81900000.0
2005-05-06 13:50:00,135.58,135.595,135.58,135.59,75999999.0
2005-05-06 13:51:00,135.588,135.588,135.564,135.564,26400000.0
2005-05-06 13:52:00,135.563,135.563,135.549,135.556,108300003.0
2005-05-06 13:53:00,135.559,135.569,135.558,135.564,193700002.0
2005-05-06 13:54:00,135.563,135.565,135.559,135.565,18300000.0
2005-05-06 13:55:00,135.562,135.568,135.561,135.562,62300000.0
2005-05-06 13:56:00,135.567,135.578,135.551,135.551,39200000.0
2005-05-06 13:57:00,135.543,135.546,135.542,135.542,79399999.0
2005-05-06 13:58:00,135.55,135.555,135.545,135.545,45600000.0
2005-05-06 13:59:00,135.551,135.558,135.551,135.557,60000000.0
2005-05-06 14:00:00,135.558,135.558,135.532,135.542,111300000.0
2005-05-06 14:01:00,135.558,135.563,135.555,135.563,95600002.0
2005-05-06 14:02:00,135.56,135.587,135.56,135.587,122099998.0
2005-05-06 14:03:00,135.59,135.59,135.567,135.573,77000000.0
2005-05-06 14:04:00,135.574,135.62,135.574,135.62,186799999.0
2005-05-06 14:05:00,135.628,135.639,135.616,135.639,145300001.0
2005-05-06 14:06:00,135.64,135.646,135.633,135.645,81300000.0
2005-05-06 14:07:00,135.63,135.673,135.63,135.67,211999997.0
2005-05-06 14:08:00,135.678,135.678,135.661,135.671,197899996.0
2005-05-06 14:09:00,135.664,135.673,135.664,135.671,48500000.0
2005-05-06 14:10:00,135.678,135.679,135.658,135.661,91199998.0
2005-05-06 14:11:00,135.675,135.675,135.665,135.665,40800000.0
2005-05-06 14:12:00,135.681,135.687,135.676,135.678,45800000.0
2005-05-06 14:13:00,135.68,135.709,135.68,135.697,106099999.0
2005-05-06 14:14:00,135.695,135.695,135.662,135.684,182900000.0
2005-05-06 14:15:00,135.685,135.72,135.682,135.716,163899998.0
2005-05-06 14:16:00,135.706,135.711,135.7,135.708,158900001.0
2005-05-06 14:17:00,135.712,135.714,135.702,135.71,163700001.0
2005-05-06 14:18:00,135.699,135.702,135.686,135.698,135500000.0
2005-05-06 14:19:00,135.694,135.694,135.683,135.683,51600001.0
2005-05-06 14:20:00,135.685,135.697,135.683,135.694,74700000.0
2005-05-06 14:21:00,135.678,135.681,135.663,135.663,68700000.0
2005-05-06 14:22:00,135.675,135.679,135.642,135.653,65600000.0
2005-05-06 14:23:00,135.622,135.645,135.583,135.631,148599998.0
2005-05-06 14:24:00,135.645,135.651,135.61,135.622,105300000.0
2005-05-06 14:25:00,135.615,135.624,135.596,135.623,83900000.0
2005-05-06 14:26:00,135.622,135.622,135.609,135.613,60600000.0
2005-05-06 14:27:00,135.623,135.628,135.593,135.598,126800001.0
2005-05-06 14:28:00,135.586,135.608,135.586,135.602,72099999.0
2005-05-06 14:29:00,135.584,135.617,135.584,135.612,65599999.0
2005-05-06 14:30:00,135.533,135.54,135.465,135.47,86600000.0
2005-05-06 14:31:00,135.475,135.475,135.394,135.408,72200000.0
2005-05-06 14:32:00,135.442,135.442,135.331,135.331,111999999.0
2005-05-06 14:33:00,135.345,135.349,135.25,135.265,112800000.0
2005-05-06 14:34:00,135.237,135.237,135.156,135.159,83199999.0
2005-05-06 14:35:00,135.162,135.162,135.13,135.142,187599995.0
2005-05-06 14:36:00,135.14,135.143,135.072,135.072,70000000.0
2005-05-06 14:37:00,135.055,135.064,135.013,135.013,199200000.0
2005-05-06 14:38:00,134.988,134.995,134.967,134.982,181899999.0
2005-05-06 14:39:00,135.003,135.071,134.993,135.071,98300001.0
2005-05-06 14:40:00,135.068,135.068,135.042,135.049,63200000.0
2005-05-06 14:41:00,135.035,135.052,135.033,135.039,113399999.0
2005-05-06 14:42:00,135.029,135.063,135.028,135.063,67200000.0
2005-05-06 14:43:00,135.065,135.11,135.056,135.086,103300000.0
2005-05-06 14:44:00,135.083,135.083,135.046,135.052,23200000.0
2005-05-06 14:45:00,135.04,135.04,135.022,135.036,37800000.0
2005-05-06 14:46:00,135.025,135.04,135.007,135.007,133699998.0
2005-05-06 14:47:00,134.963,134.988,134.949,134.983,84099998.0
2005-05-06 14:48:00,134.977,134.977,134.91,134.939,110999998.0
2005-05-06 14:49:00,134.941,134.941,134.897,134.924,166300001.0
2005-05-06 14:50:00,134.945,135.057,134.945,135.057,127200000.0
2005-05-06 14:51:00,135.052,135.064,135.019,135.038,150900002.0
2005-05-06 14:52:00,135.028,135.051,135.023,135.051,37600000.0
2005-05-06 14:53:00,135.052,135.07,135.037,135.042,116599999.0
2005-05-06 14:54:00,135.05,135.061,135.033,135.042,80500000.0
2005-05-06 14:55:00,135.032,135.051,135.022,135.025,86099999.0
2005-05-06 14:56:00,135.025,135.057,135.02,135.027,127500000.0
2005-05-06 14:57:00,135.032,135.036,135.008,135.009,80500001.0
2005-05-06 14:58:00,135.0,135.0,134.959,134.959,102600000.0
2005-05-06 14:59:00,134.958,134.99,134.945,134.945,144699999.0
2005-05-06 15:00:00,134.933,134.945,134.915,134.941,99400000.0
2005-05-06 15:01:00,134.928,134.952,134.915,134.923,127899999.0
2005-05-06 15:02:00,134.888,134.888,134.835,134.872,147000000.0
2005-05-06 15:03:00,134.895,134.918,134.887,134.899,76999998.0
2005-05-06 15:04:00,134.894,134.905,134.884,134.898,121700001.0
2005-05-06 15:05:00,134.89,134.918,134.89,134.918,97899999.0
2005-05-06 15:06:00,134.905,134.933,134.899,134.933,58800000.0
2005-05-06 15:07:00,134.923,134.935,134.902,134.913,85700002.0
2005-05-06 15:08:00,134.905,134.909,134.894,134.9,106499999.0
2005-05-06 15:09:00,134.889,134.889,134.876,134.877,90300000.0
2005-05-06 15:10:00,134.857,134.875,134.838,134.85,115899999.0
2005-05-06 15:11:00,134.862,134.879,134.855,134.862,100900001.0
2005-05-06 15:12:00,134.861,134.876,134.851,134.853,185200004.0
2005-05-06 15:13:00,134.848,134.854,134.846,134.846,122199998.0
2005-05-06 15:14:00,134.858,134.897,134.858,134.867,80100000.0
2005-05-06 15:15:00,134.843,134.843,134.828,134.83,57800000.0
2005-05-06 15:16:00,134.836,134.836,134.782,134.782,144599999.0
2005-05-06 15:17:00,134.758,134.758,134.683,134.713,66900000.0
2005-05-06 15:18:00,134.69,134.69,134.665,134.665,81200002.0
2005-05-06 15:19:00,134.65,134.663,134.637,134.639,108300000.0
2005-05-06 15:20:00,134.636,134.667,134.619,134.667,76500001.0
2005-05-06 15:21:00,134.66,134.66,134.637,134.655,86000003.0
2005-05-06 15:22:00,134.692,134.707,134.678,134.707,94500001.0
2005-05-06 15:23:00,134.716,134.731,134.714,134.725,135100002.0
2005-05-06 15:24:00,134.737,134.737,134.708,134.709,75200000.0
2005-05-06 15:25:00,134.708,134.708,134.691,134.702,121399999.0
2005-05-06 15:26:00,134.712,134.731,134.712,134.716,95999999.0
2005-05-06 15:27:00,134.732,134.732,134.705,134.705,93999999.0
2005-05-06 15:28:00,134.717,134.717,134.662,134.673,32800000.0
2005-05-06 15:29:00,134.664,134.688,134.649,134.688,82300002.0
2005-05-06 15:30:00,134.685,134.694,134.685,134.694,46200000.0
2005-05-06 15:31:00,134.683,134.683,134.661,134.667,53600001.0
2005-05-06 15:32:00,134.658,134.673,134.653,134.653,120599998.0
2005-05-06 15:33:00,134.663,134.689,134.663,134.689,83800000.0
2005-05-06 15:34:00,134.69,134.69,134.636,134.641,127700000.0
2005-05-06 15:35:00,134.643,134.669,134.633,134.666,63200000.0
2005-05-06 15:36:00,134.666,134.666,134.615,134.616,219000000.0
2005-05-06 15:37:00,134.625,134.644,134.616,134.637,86399999.0
2005-05-06 15:38:00,134.64,134.662,134.64,134.66,81500003.0
2005-05-06 15:39:00,134.66,134.711,134.66,134.711,136000000.0
2005-05-06 15:40:00,134.7,134.7,134.67,134.685,34800000.0
2005-05-06 15:41:00,134.685,134.694,134.662,134.665,160599998.0
2005-05-06 15:42:00,134.675,134.699,134.675,134.697,38800000.0
2005-05-06 15:43:00,134.677,134.682,134.665,134.682,77100003.0
2005-05-06 15:44:00,134.673,134.694,134.669,134.684,171799999.0
2005-05-06 15:45:00,134.684,134.684,134.671,134.671,73400000.0
2005-05-06 15:46:00,134.646,134.658,134.646,134.657,85400000.0
2005-05-06 15:47:00,134.667,134.672,134.653,134.672,110599999.0
2005-05-06 15:48:00,134.675,134.682,134.665,134.671,117300002.0
2005-05-06 15:49:00,134.67,134.67,134.645,134.645,17600000.0
2005-05-06 15:50:00,134.639,134.653,134.639,134.644,42400000.0
2005-05-06 15:51:00,134.633,134.635,134.631,134.632,100699998.0
2005-05-06 15:52:00,134.637,134.637,134.616,134.624,42100000.0
2005-05-06 15:53:00,134.634,134.636,134.628,134.628,121300002.0
2005-05-06 15:54:00,134.626,134.64,134.623,134.64,64700000.0
2005-05-06 15:55:00,134.624,134.624,134.611,134.618,59099998.0
2005-05-06 15:56:00,134.619,134.622,134.607,134.622,108200000.0
2005-05-06 15:57:00,134.645,134.651,134.635,134.649,75000001.0
2005-05-06 15:58:00,134.657,134.668,134.647,134.661,117300000.0
2005-05-06 15:59:00,134.646,134.651,134.641,134.651,79200000.0
2005-05-06 16:00:00,134.661,134.679,134.654,134.654,37600000.0
2005-05-06 16:01:00,134.662,134.675,134.655,134.657,100199999.0
2005-05-06 16:02:00,134.648,134.653,134.622,134.622,119099999.0
2005-05-06 16:03:00,134.62,134.632,134.62,134.626,40800000.0
2005-05-06 16:04:00,134.6,134.603,134.583,134.603,71599998.0
2005-05-06 16:05:00,134.585,134.622,134.579,134.616,126700000.0
2005-05-06 16:06:00,134.605,134.605,134.587,134.587,63400000.0
2005-05-06 16:07:00,134.608,134.608,134.586,134.586,117800002.0
2005-05-06 16:08:00,134.598,134.63,134.596,134.63,148199997.0
2005-05-06 16:09:00,134.634,134.64,134.622,134.628,80700000.0
2005-05-06 16:10:00,134.637,134.637,134.59,134.608,86500000.0
2005-05-06 16:11:00,134.59,134.61,134.582,134.61,145900002.0
2005-05-06 16:12:00,134.6,134.6,134.574,134.574,79499999.0
2005-05-06 16:13:00,134.589,134.602,134.579,134.593,134999998.0
2005-05-06 16:14:00,134.59,134.594,134.57,134.593,87900001.0
2005-05-06 16:15:00,134.593,134.623,134.592,134.623,176200004.0
2005-05-06 16:16:00,134.608,134.612,134.601,134.607,62300000.0
2005-05-06 16:17:00,134.632,134.64,134.627,134.64,170600002.0
2005-05-06 16:18:00,134.638,134.648,134.619,134.648,40800000.0
2005-05-06 16:19:00,134.643,134.653,134.634,134.642,68900000.0
2005-05-06 16:20:00,134.633,134.645,134.622,134.645,65500000.0
2005-05-06 16:21:00,134.636,134.655,134.631,134.649,78800000.0
2005-05-06 16:22:00,134.631,134.643,134.631,134.632,119599997.0
2005-05-06 16:23:00,134.62,134.626,134.61,134.622,80599999.0
2005-05-06 16:24:00,134.62,134.633,134.609,134.613,105000001.0
2005-05-06 16:25:00,134.623,134.623,134.609,134.618,70299999.0
2005-05-06 16:26:00,134.61,134.61,134.584,134.584,66000000.0
2005-05-06 16:27:00,134.59,134.59,134.582,134.588,75300001.0
2005-05-06 16:28:00,134.605,134.617,134.605,134.617,91099999.0
2005-05-06 16:29:00,134.62,134.64,134.604,134.64,108699999.0
2005-05-06 16:30:00,134.654,134.66,134.633,134.639,159799998.0
2005-05-06 16:31:00,134.637,134.647,134.62,134.621,83300001.0
2005-05-06 16:32:00,134.62,134.62,134.606,134.611,113299998.0
2005-05-06 16:33:00,134.615,134.615,134.584,134.6,93200000.0
2005-05-06 16:34:00,134.591,134.6,134.585,134.585,144899995.0
2005-05-06 16:35:00,134.575,134.575,134.536,134.536,76899999.0
2005-05-06 16:36:00,134.535,134.569,134.535,134.535,102299999.0
2005-05-06 16:37:00,134.543,134.552,134.527,134.541,77400001.0
2005-05-06 16:38:00,134.554,134.562,134.535,134.556,153099999.0
2005-05-06 16:39:00,134.55,134.55,134.522,134.543,87900001.0
2005-05-06 16:40:00,134.527,134.543,134.527,134.543,101300000.0
2005-05-06 16:41:00,134.548,134.548,134.528,134.536,178500004.0
2005-05-06 16:42:00,134.528,134.528,134.509,134.509,101600000.0
2005-05-06 16:43:00,134.508,134.508,134.483,134.485,75099999.0
2005-05-06 16:44:00,134.483,134.493,134.483,134.49,80200000.0
2005-05-06 16:45:00,134.493,134.512,134.483,134.512,122100000.0
2005-05-06 16:46:00,134.523,134.537,134.509,134.509,82500001.0
2005-05-06 16:47:00,134.506,134.506,134.49,134.503,73699999.0
2005-05-06 16:48:00,134.485,134.533,134.485,134.533,112600002.0
2005-05-06 16:49:00,134.537,134.537,134.512,134.526,71800000.0
2005-05-06 16:50:00,134.537,134.537,134.503,134.51,102100002.0
2005-05-06 16:51:00,134.528,134.536,134.521,134.528,98100000.0
2005-05-06 16:52:00,134.534,134.54,134.524,134.53,80000001.0
2005-05-06 16:53:00,134.545,134.546,134.531,134.531,38200000.0
2005-05-06 16:54:00,134.533,134.533,134.519,134.526,56600000.0
2005-05-06 16:55:00,134.525,134.533,134.517,134.533,34800000.0
2005-05-06 16:56:00,134.538,134.545,134.53,134.545,75200000.0
2005-05-06 16:57:00,134.535,134.563,134.525,134.563,50600000.0
2005-05-06 16:58:00,134.556,134.603,134.556,134.602,90199999.0
2005-05-06 16:59:00,134.615,134.615,134.59,134.604,84699998.0
2005-05-06 17:00:00,134.59,134.604,134.57,134.593,145600000.0
2005-05-06 17:01:00,134.567,134.584,134.521,134.521,109600001.0
2005-05-06 17:02:00,134.498,134.498,134.479,134.498,83100000.0
2005-05-06 17:03:00,134.495,134.509,134.436,134.443,65700000.0
2005-05-06 17:04:00,134.439,134.469,134.439,134.449,170599998.0
2005-05-06 17:05:00,134.433,134.433,134.386,134.386,90900003.0
2005-05-06 17:06:00,134.392,134.412,134.384,134.412,169099997.0
2005-05-06 17:07:00,134.402,134.413,134.39,134.401,87400002.0
2005-05-06 17:08:00,134.403,134.425,134.403,134.425,51800001.0
2005-05-06 17:09:00,134.427,134.448,134.425,134.441,107099999.0
2005-05-06 17:10:00,134.447,134.456,134.435,134.45,109700002.0
2005-05-06 17:11:00,134.44,134.454,134.437,134.449,74299998.0
2005-05-06 17:12:00,134.447,134.456,134.405,134.405,142699999.0
2005-05-06 17:13:00,134.409,134.419,134.399,134.404,100500001.0
2005-05-06 17:14:00,134.438,134.439,134.423,134.435,67300000.0
2005-05-06 17:15:00,134.436,134.48,134.435,134.48,56700000.0
2005-05-06 17:16:00,134.485,134.498,134.478,134.498,149199998.0
2005-05-06 17:17:00,134.495,134.528,134.489,134.528,89300001.0
2005-05-06 17:18:00,134.534,134.535,134.519,134.521,71300000.0
2005-05-06 17:19:00,134.514,134.515,134.493,134.495,68400000.0
2005-05-06 17:20:00,134.5,134.516,134.489,134.504,119100001.0
2005-05-06 17:21:00,134.525,134.537,134.519,134.537,81599999.0
2005-05-06 17:22:00,134.523,134.528,134.517,134.521,78000000.0
2005-05-06 17:23:00,134.507,134.537,134.507,134.53,58800000.0
2005-05-06 17:24:00,134.515,134.529,134.498,134.507,65899999.0
2005-05-06 17:25:00,134.491,134.546,134.491,134.546,98600000.0
2005-05-06 17:26:00,134.54,134.55,134.537,134.542,77999999.0
2005-05-06 17:27:00,134.555,134.577,134.551,134.562,97799999.0
2005-05-06 17:28:00,134.543,134.583,134.543,134.583,122600002.0
2005-05-06 17:29:00,134.6,134.61,134.58,134.6,122799999.0
2005-05-06 17:30:00,134.594,134.6,134.575,134.579,100500001.0
2005-05-06 17:31:00,134.576,134.606,134.572,134.606,40000000.0
2005-05-06 17:32:00,134.602,134.625,134.602,134.625,52700000.0
2005-05-06 17:33:00,134.626,134.639,134.618,134.633,99300000.0
2005-05-06 17:34:00,134.638,134.638,134.576,134.584,60500000.0
2005-05-06 17:35:00,134.583,134.583,134.55,134.55,74700000.0
2005-05-06 17:36:00,134.553,134.559,134.547,134.554,53599999.0
2005-05-06 17:37:00,134.556,134.572,134.55,134.554,121999999.0
2005-05-06 17:38:00,134.572,134.575,134.545,134.55,110500001.0
2005-05-06 17:39:00,134.558,134.574,134.558,134.574,51600000.0
2005-05-06 17:40:00,134.587,134.613,134.585,134.605,184600001.0
2005-05-06 17:41:00,134.61,134.617,134.587,134.587,136599999.0
2005-05-06 17:42:00,134.59,134.597,134.577,134.586,64200000.0
2005-05-06 17:43:00,134.578,134.593,134.57,134.59,169399998.0
2005-05-06 17:44:00,134.598,134.6,134.578,134.6,73500000.0
2005-05-06 17:45:00,134.581,134.581,134.554,134.576,89500000.0
2005-05-06 17:46:00,134.595,134.636,134.595,134.636,50200000.0
2005-05-06 17:47:00,134.633,134.648,134.625,134.648,53100000.0
2005-05-06 17:48:00,134.656,134.685,134.645,134.685,95100001.0
2005-05-06 17:49:00,134.698,134.698,134.669,134.694,61400000.0
2005-05-06 17:50:00,134.695,134.695,134.678,134.681,40100000.0
2005-05-06 17:51:00,134.679,134.685,134.677,134.685,72000000.0
2005-05-06 17:52:00,134.68,134.684,134.671,134.675,88499999.0
2005-05-06 17:53:00,134.669,134.672,134.663,134.663,101499998.0
2005-05-06 17:54:00,134.657,134.666,134.648,134.652,134699998.0
2005-05-06 17:55:00,134.628,134.629,134.61,134.61,63699999.0
2005-05-06 17:56:00,134.608,134.634,134.6,134.634,45400000.0
2005-05-06 17:57:00,134.634,134.634,134.619,134.624,53200000.0
2005-05-06 17:58:00,134.621,134.635,134.62,134.635,83900000.0
2005-05-06 17:59:00,134.627,134.649,134.627,134.647,89599997.0
2005-05-06 18:00:00,134.632,134.632,134.614,134.628,67899998.0
2005-05-06 18:01:00,134.626,134.656,134.626,134.646,1421100003.0
2005-05-06 18:04:00,134.641,134.653,134.637,134.64,1542400007.0
2005-05-06 18:05:00,134.648,134.655,134.636,134.655,1813399982.0
2005-05-06 18:06:00,134.648,134.662,134.643,134.648,937699994.0
2005-05-06 18:07:00,134.651,134.656,134.64,134.655,1994299995.0
2005-05-06 18:08:00,134.654,134.66,134.637,134.644,1564499996.0
2005-05-06 18:09:00,134.638,134.661,134.638,134.643,1140299995.0
2005-05-06 18:10:00,134.652,134.652,134.636,134.64,677300005.0
2005-05-06 18:11:00,134.648,134.662,134.643,134.65,734499997.0
2005-05-06 18:12:00,134.658,134.66,134.633,134.64,842199998.0
2005-05-06 18:13:00,134.635,134.637,134.63,134.635,1130599991.0
2005-05-06 18:14:00,134.644,134.647,134.626,134.635,1612699995.0
2005-05-06 18:15:00,134.618,134.628,134.595,134.615,1753899999.0
2005-05-06 18:16:00,134.616,134.621,134.598,134.598,1539000004.0
2005-05-06 18:17:00,134.596,134.596,134.57,134.57,637500001.0
2005-05-06 18:18:00,134.575,134.583,134.551,134.565,489000002.0
2005-05-06 18:19:00,134.575,134.579,134.558,134.577,838599995.0
2005-05-06 18:20:00,134.575,134.586,134.558,134.572,1399299994.0
2005-05-06 18:21:00,134.577,134.58,134.564,134.57,1319399993.0
2005-05-06 18:22:00,134.568,134.575,134.558,134.575,1096100007.0
2005-05-06 18:23:00,134.565,134.565,134.541,134.558,1483800001.0
2005-05-06 18:24:00,134.55,134.571,134.547,134.563,1174899994.0
2005-05-06 18:25:00,134.562,134.57,134.55,134.554,1206199998.0
2005-05-06 18:26:00,134.56,134.575,134.551,134.559,972999992.0
2005-05-06 18:27:00,134.55,134.56,134.536,134.536,504699999.0
2005-05-06 18:28:00,134.552,134.552,134.53,134.532,863900000.0
2005-05-06 18:29:00,134.53,134.545,134.525,134.545,695000000.0
2005-05-06 18:30:00,134.527,134.532,134.516,134.528,491900000.0
2005-05-06 18:31:00,134.53,134.539,134.519,134.536,885999995.0
2005-05-06 18:32:00,134.537,134.546,134.527,134.54,1446800003.0
2005-05-06 18:33:00,134.54,134.548,134.532,134.545,1621399995.0
2005-05-06 18:34:00,134.537,134.551,134.535,134.536,1040399992.0
2005-05-06 18:35:00,134.543,134.543,134.525,134.53,1385100002.0
2005-05-06 18:36:00,134.532,134.546,134.528,134.538,637600004.0
2005-05-06 18:37:00,134.532,134.532,134.495,134.502,564000000.0
2005-05-06 18:38:00,134.507,134.51,134.498,134.505,435099997.0
2005-05-06 18:39:00,134.508,134.522,134.5,134.503,292900001.0
2005-05-06 18:40:00,134.505,134.516,134.498,134.5,1036999999.0
2005-05-06 18:41:00,134.503,134.511,134.496,134.497,452499997.0
2005-05-06 18:42:00,134.496,134.498,134.482,134.497,710200000.0
2005-05-06 18:43:00,134.495,134.507,134.486,134.5,185600001.0
2005-05-06 18:44:00,134.486,134.51,134.486,134.498,561800004.0
2005-05-06 18:45:00,134.504,134.537,134.5,134.519,213699999.0
2005-05-06 18:46:00,134.519,134.519,134.505,134.516,708400003.0
2005-05-06 18:47:00,134.509,134.512,134.487,134.496,219299999.0
2005-05-06 18:48:00,134.503,134.515,134.492,134.495,562400006.0
2005-05-06 18:49:00,134.495,134.512,134.495,134.507,657500000.0
2005-05-06 18:50:00,134.5,134.508,134.487,134.492,815199997.0
2005-05-06 18:51:00,134.493,134.511,134.493,134.511,594399999.0
2005-05-06 18:52:00,134.509,134.509,134.487,134.5,773999994.0
2005-05-06 18:53:00,134.505,134.519,134.497,134.499,1079800003.0
2005-05-06 18:54:00,134.495,134.495,134.472,134.485,699199995.0
2005-05-06 18:55:00,134.483,134.483,134.442,134.457,976599998.0
2005-05-06 18:56:00,134.466,134.49,134.459,134.49,394000001.0
2005-05-06 18:57:00,134.501,134.508,134.485,134.489,591400000.0
2005-05-06 18:58:00,134.501,134.501,134.474,134.483,648699994.0
2005-05-06 18:59:00,134.487,134.5,134.463,134.498,759999994.0
2005-05-06 19:00:00,134.487,134.512,134.479,134.509,318700000.0
2005-05-06 19:01:00,134.52,134.534,134.493,134.519,319299998.0
2005-05-06 19:02:00,134.513,134.514,134.487,134.514,297300004.0
2005-05-06 19:03:00,134.51,134.519,134.493,134.493,654000003.0
2005-05-06 19:04:00,134.496,134.519,134.494,134.518,368199999.0
2005-05-06 19:05:00,134.53,134.547,134.527,134.53,672899992.0
2005-05-06 19:06:00,134.525,134.536,134.514,134.52,1037999999.0
2005-05-06 19:07:00,134.523,134.531,134.511,134.523,982799997.0
2005-05-06 19:08:00,134.528,134.528,134.494,134.513,750899999.0
2005-05-06 19:09:00,134.51,134.523,134.493,134.523,722399997.0
2005-05-06 19:10:00,134.523,134.525,134.511,134.514,135900000.0
2005-05-06 19:11:00,134.525,134.574,134.525,134.559,348500001.0
2005-05-06 19:12:00,134.569,134.575,134.548,134.558,333000003.0
2005-05-06 19:13:00,134.555,134.562,134.545,134.562,71199999.0
2005-05-06 19:14:00,134.568,134.571,134.559,134.56,194099999.0
2005-05-06 19:15:00,134.556,134.571,134.546,134.56,919399999.0
2005-05-06 19:16:00,134.55,134.561,134.518,134.561,453399995.0
2005-05-06 19:17:00,134.56,134.564,134.544,134.547,318500000.0
2005-05-06 19:18:00,134.547,134.554,134.538,134.547,276500002.0
2005-05-06 19:19:00,134.549,134.558,134.522,134.548,568600002.0
2005-05-06 19:20:00,134.552,134.552,134.535,134.54,316099999.0
2005-05-06 19:21:00,134.54,134.554,134.54,134.549,423199993.0
2005-05-06 19:22:00,134.55,134.55,134.545,134.545,197100002.0
2005-05-06 19:23:00,134.553,134.553,134.534,134.547,1103299996.0
2005-05-06 19:24:00,134.55,134.56,134.541,134.55,615800002.0
2005-05-06 19:25:00,134.558,134.564,134.541,134.559,541499999.0
2005-05-06 19:26:00,134.547,134.555,134.538,134.543,1222700001.0
2005-05-06 19:27:00,134.541,134.553,134.524,134.537,701699997.0
2005-05-06 19:28:00,134.537,134.544,134.527,134.535,542799996.0
2005-05-06 19:29:00,134.536,134.538,134.529,134.529,443499998.0
2005-05-06 19:30:00,134.531,134.542,134.528,134.53,518400000.0
2005-05-06 19:31:00,134.533,134.545,134.527,134.534,766200001.0
2005-05-06 19:32:00,134.535,134.567,134.535,134.565,663800000.0
2005-05-06 19:33:00,134.56,134.572,134.558,134.572,546799997.0
2005-05-06 19:34:00,134.55,134.587,134.541,134.566,803499996.0
2005-05-06 19:35:00,134.565,134.575,134.565,134.57,757599995.0
2005-05-06 19:36:00,134.571,134.571,134.558,134.56,481499999.0
2005-05-06 19:37:00,134.554,134.559,134.552,134.559,42700001.0
2005-05-06 19:38:00,134.558,134.562,134.549,134.552,548600002.0
2005-05-06 19:39:00,134.551,134.551,134.525,134.533,632500002.0
2005-05-06 19:40:00,134.547,134.555,134.524,134.542,504000000.0
2005-05-06 19:41:00,134.538,134.559,134.538,134.538,784199996.0
2005-05-06 19:42:00,134.548,134.554,134.539,134.547,472500003.0
2005-05-06 19:43:00,134.548,134.551,134.536,134.54,141899999.0
2005-05-06 19:44:00,134.555,134.566,134.548,134.551,464200000.0
2005-05-06 19:45:00,134.549,134.551,134.541,134.542,83099999.0
2005-05-06 19:46:00,134.543,134.549,134.539,134.549,447500000.0
2005-05-06 19:47:00,134.552,134.559,134.55,134.555,169999998.0
2005-05-06 19:48:00,134.559,134.56,134.539,134.543,640399997.0
2005-05-06 19:49:00,134.542,134.549,134.538,134.542,178200000.0
2005-05-06 19:50:00,134.541,134.548,134.534,134.534,519499996.0
2005-05-06 19:51:00,134.532,134.539,134.526,134.526,333699995.0
2005-05-06 19:52:00,134.527,134.541,134.515,134.535,639899998.0
2005-05-06 19:53:00,134.541,134.548,134.534,134.541,427399997.0
2005-05-06 19:54:00,134.538,134.55,134.536,134.546,368999999.0
2005-05-06 19:55:00,134.535,134.539,134.53,134.53,243300001.0
2005-05-06 19:56:00,134.517,134.517,134.501,134.51,460000003.0
2005-05-06 19:57:00,134.503,134.515,134.496,134.497,766100000.0
2005-05-06 19:58:00,134.499,134.513,134.498,134.505,460899996.0
2005-05-06 19:59:00,134.51,134.515,134.505,134.508,637799994.0
2005-05-06 20:00:00,134.518,134.532,134.517,134.529,175600002.0
2005-05-06 20:01:00,134.526,134.529,134.512,134.527,438899996.0
2005-05-06 20:02:00,134.528,134.53,134.519,134.522,441100001.0
2005-05-06 20:03:00,134.528,134.536,134.524,134.53,334599999.0
2005-05-06 20:04:00,134.522,134.522,134.466,134.474,428299998.0
2005-05-06 20:05:00,134.466,134.483,134.465,134.471,554300000.0
2005-05-06 20:06:00,134.475,134.477,134.458,134.476,691700005.0
2005-05-06 20:07:00,134.476,134.49,134.476,134.48,249599999.0
2005-05-06 20:08:00,134.48,134.492,134.475,134.486,448700001.0
2005-05-06 20:09:00,134.479,134.492,134.469,134.492,441100000.0
2005-05-06 20:10:00,134.497,134.497,134.482,134.482,427899997.0
2005-05-06 20:11:00,134.485,134.492,134.47,134.492,723100006.0
2005-05-06 20:12:00,134.478,134.493,134.458,134.48,811299999.0
2005-05-06 20:13:00,134.481,134.49,134.477,134.485,328899998.0
2005-05-06 20:14:00,134.477,134.478,134.466,134.475,436400000.0
2005-05-06 20:15:00,134.485,134.489,134.471,134.475,651100001.0
2005-05-06 20:16:00,134.483,134.492,134.466,134.49,373300002.0
2005-05-06 20:17:00,134.496,134.508,134.492,134.493,226800000.0
2005-05-06 20:18:00,134.487,134.487,134.476,134.48,142299998.0
2005-05-06 20:19:00,134.476,134.484,134.464,134.476,388500002.0
2005-05-06 20:20:00,134.478,134.489,134.476,134.481,259699999.0
2005-05-06 20:21:00,134.482,134.489,134.472,134.48,497400000.0
2005-05-06 20:22:00,134.491,134.496,134.475,134.495,434499998.0
2005-05-06 20:23:00,134.495,134.495,134.465,134.482,582899996.0
2005-05-06 20:24:00,134.482,134.485,134.473,134.479,217600000.0
2005-05-06 20:25:00,134.475,134.479,134.457,134.477,500399999.0
2005-05-06 20:26:00,134.477,134.477,134.465,134.477,336400000.0
2005-05-06 20:27:00,134.475,134.478,134.463,134.478,736999998.0
2005-05-06 20:28:00,134.461,134.482,134.46,134.466,1221699998.0
2005-05-06 20:29:00,134.468,134.485,134.463,134.478,1114200004.0
2005-05-06 20:30:00,134.483,134.505,134.472,134.505,1679600001.0
2005-05-06 20:31:00,134.51,134.529,134.491,134.511,1448199995.0
2005-05-06 20:32:00,134.511,134.519,134.502,134.51,1061599999.0
2005-05-06 20:33:00,134.495,134.51,134.477,134.51,496699996.0
2005-05-06 20:34:00,134.509,134.519,134.502,134.517,521699998.0
2005-05-06 20:35:00,134.552,134.572,134.518,134.572,311100000.0
2005-05-06 20:36:00,134.578,134.612,134.565,134.612,317200003.0
2005-05-06 20:37:00,134.62,134.628,134.601,134.619,375699999.0
2005-05-06 20:38:00,134.625,134.628,134.574,134.582,793799994.0
2005-05-06 20:39:00,134.571,134.589,134.571,134.58,660100000.0
2005-05-06 20:40:00,134.568,134.595,134.568,134.595,1002399991.0
2005-05-06 20:41:00,134.592,134.602,134.59,134.591,494200003.0
2005-05-06 20:42:00,134.587,134.587,134.564,134.585,250299997.0
2005-05-06 20:43:00,134.589,134.592,134.553,134.559,408799997.0
2005-05-06 20:44:00,134.549,134.566,134.542,134.566,765299999.0
2005-05-06 20:45:00,134.571,134.571,134.54,134.543,692400001.0
2005-05-06 20:46:00,134.541,134.558,134.52,134.547,777599991.0
2005-05-06 20:47:00,134.48,134.539,134.48,134.524,697099994.0
2005-05-06 20:48:00,134.524,134.536,134.522,134.523,537999995.0
2005-05-06 20:49:00,134.516,134.519,134.504,134.516,442999996.0
2005-05-06 20:50:00,134.495,134.508,134.479,134.504,1350199992.0
2005-05-06 20:51:00,134.51,134.532,134.51,134.53,401799998.0
2005-05-06 20:52:00,134.515,134.522,134.487,134.494,204499999.0
2005-05-06 20:53:00,134.475,134.482,134.458,134.482,724899998.0
2005-05-06 20:54:00,134.481,134.493,134.478,134.493,258199999.0
2005-05-06 20:55:00,134.487,134.493,134.477,134.488,890599989.0
2005-05-06 20:56:00,134.486,134.514,134.486,134.495,945499999.0
2005-05-06 20:57:00,134.489,134.489,134.461,134.469,839199996.0
2005-05-06 20:58:00,134.48,134.489,134.464,134.464,975699996.0
2005-05-06 20:59:00,134.461,134.483,134.455,134.47,1129500003.0
2005-05-06 21:00:00,134.467,134.534,134.459,134.534,1086400002.0
2005-05-06 21:01:00,134.524,134.562,134.476,134.562,886299993.0
2005-05-06 21:02:00,134.581,134.595,134.577,134.577,592500000.0
2005-05-06 21:03:00,134.566,134.569,134.501,134.569,808200000.0
2005-05-06 21:04:00,134.565,134.58,134.561,134.563,544999998.0
2005-05-06 21:05:00,134.498,134.575,134.498,134.575,677399998.0
2005-05-06 21:06:00,134.578,134.581,134.563,134.567,526599996.0
2005-05-06 21:07:00,134.573,134.586,134.568,134.586,406899997.0
2005-05-06 21:08:00,134.588,134.588,134.566,134.573,432700003.0
2005-05-06 21:09:00,134.569,134.59,134.501,134.59,171100001.0
2005-05-06 21:10:00,134.591,134.6,134.583,134.59,413200001.0
2005-05-06 21:11:00,134.584,134.595,134.574,134.59,202699997.0
2005-05-06 21:12:00,134.586,134.586,134.565,134.569,422800002.0
2005-05-06 21:13:00,134.572,134.586,134.568,134.585,528199996.0
2005-05-06 21:14:00,134.577,134.595,134.577,134.595,751900001.0
2005-05-06 21:15:00,134.593,134.608,134.593,134.603,754399997.0
2005-05-06 21:16:00,134.6,134.609,134.589,134.598,791500001.0
2005-05-06 21:17:00,134.595,134.595,134.566,134.578,793700008.0
2005-05-06 21:18:00,134.58,134.583,134.565,134.583,301799999.0
2005-05-06 21:19:00,134.585,134.601,134.585,134.585,437100000.0
2005-05-06 21:20:00,134.587,134.587,134.569,134.579,1100599999.0
2005-05-06 21:21:00,134.576,134.584,134.568,134.577,557300002.0
2005-05-06 21:22:00,134.577,134.579,134.56,134.567,821300003.0
2005-05-06 21:23:00,134.579,134.581,134.572,134.577,607199997.0
2005-05-06 21:24:00,134.573,134.585,134.568,134.578,591899997.0
2005-05-06 21:25:00,134.584,134.594,134.577,134.589,564799996.0
2005-05-06 21:26:00,134.588,134.602,134.579,134.579,337399997.0
2005-05-06 21:27:00,134.58,134.58,134.57,134.58,161599999.0
2005-05-06 21:28:00,134.579,134.597,134.579,134.59,65600000.0
2005-05-06 21:29:00,134.595,134.595,134.569,134.577,211800001.0
2005-05-06 21:30:00,134.571,134.583,134.568,134.577,331800000.0
2005-05-06 21:31:00,134.57,134.57,134.546,134.557,115600001.0
2005-05-06 21:32:00,134.578,134.581,134.569,134.572,583200002.0
2005-05-06 21:33:00,134.571,134.582,134.571,134.578,177499997.0
2005-05-06 21:34:00,134.582,134.619,134.582,134.619,322999999.0
2005-05-06 21:35:00,134.618,134.623,134.609,134.617,266900002.0
2005-05-06 21:36:00,134.62,134.62,134.611,134.613,265799998.0
2005-05-06 21:37:00,134.62,134.625,134.618,134.618,105899997.0
2005-05-06 21:38:00,134.618,134.618,134.61,134.618,82300000.0
2005-05-06 21:39:00,134.615,134.615,134.576,134.591,234400000.0
2005-05-06 21:40:00,134.59,134.595,134.587,134.595,302900003.0
2005-05-06 21:41:00,134.607,134.607,134.573,134.591,72600000.0
2005-05-06 21:42:00,134.598,134.605,134.595,134.597,363899994.0
2005-05-06 21:43:00,134.59,134.595,134.585,134.59,430199999.0
2005-05-06 21:44:00,134.586,134.59,134.573,134.586,627299999.0
2005-05-06 21:45:00,134.59,134.595,134.587,134.59,273399997.0
2005-05-06 21:46:00,134.587,134.603,134.578,134.603,369999999.0
2005-05-06 21:47:00,134.599,134.602,134.59,134.602,421299997.0
2005-05-06 21:48:00,134.599,134.605,134.595,134.597,96400000.0
2005-05-06 21:49:00,134.595,134.605,134.595,134.6,139099998.0
2005-05-06 21:50:00,134.598,134.598,134.573,134.592,139299997.0
2005-05-06 21:51:00,134.592,134.601,134.582,134.601,143400002.0
2005-05-06 21:52:00,134.595,134.62,134.595,134.62,88000000.0
2005-05-06 21:53:00,134.612,134.613,134.608,134.613,73600000.0
2005-05-06 21:54:00,134.613,134.613,134.589,134.598,48900000.0
2005-05-06 21:55:00,134.598,134.599,134.594,134.599,33700000.0
2005-05-06 21:56:00,134.605,134.629,134.595,134.629,60699999.0
2005-05-06 21:57:00,134.633,134.638,134.627,134.631,98500001.0
2005-05-06 21:58:00,134.632,134.637,134.617,134.632,85200000.0
2005-05-06 21:59:00,134.602,134.609,134.598,134.6,139299998.0
2005-05-06 22:00:00,134.6,134.6,134.592,134.595,178600000.0
2005-05-06 22:01:00,134.599,134.615,134.59,134.612,385199998.0
2005-05-06 22:02:00,134.608,134.615,134.603,134.608,411100002.0
2005-05-06 22:03:00,134.61,134.615,134.61,134.61,251200004.0
2005-05-06 22:04:00,134.613,134.614,134.603,134.61,322100004.0
2005-05-06 22:05:00,134.602,134.602,134.577,134.591,170599998.0
2005-05-06 22:06:00,134.592,134.594,134.575,134.575,60300000.0
2005-05-06 22:07:00,134.565,134.565,134.544,134.565,101899998.0
2005-05-06 22:08:00,134.571,134.573,134.558,134.573,194000002.0
2005-05-06 22:09:00,134.582,134.582,134.57,134.579,240899996.0
2005-05-06 22:10:00,134.586,134.599,134.578,134.59,110800000.0
2005-05-06 22:11:00,134.585,134.598,134.579,134.598,146400003.0
2005-05-06 22:12:00,134.597,134.61,134.596,134.6,187999999.0
2005-05-06 22:13:00,134.599,134.601,134.587,134.601,165300000.0
2005-05-06 22:14:00,134.605,134.605,134.598,134.598,212500003.0
2005-05-06 22:15:00,134.588,134.615,134.578,134.578,193800001.0
2005-05-06 22:16:00,134.6,134.605,134.6,134.605,201699997.0
2005-05-06 22:17:00,134.6,134.6,134.59,134.59,102999999.0
2005-05-06 22:18:00,134.592,134.599,134.592,134.599,92900001.0
2005-05-06 22:19:00,134.583,134.591,134.551,134.591,53600000.0
2005-05-06 22:20:00,134.584,134.595,134.584,134.588,99399999.0
2005-05-06 22:21:00,134.591,134.595,134.58,134.585,112400001.0
2005-05-06 22:22:00,134.601,134.601,134.59,134.59,172100000.0
2005-05-06 22:23:00,134.588,134.588,134.58,134.588,190700002.0
2005-05-06 22:24:00,134.593,134.595,134.585,134.588,108700000.0
2005-05-06 22:25:00,134.591,134.606,134.588,134.605,270699995.0
2005-05-06 22:26:00,134.611,134.611,134.591,134.596,159999997.0
2005-05-06 22:27:00,134.591,134.608,134.584,134.598,560199999.0
2005-05-06 22:28:00,134.593,134.593,134.572,134.585,216400000.0
2005-05-06 22:29:00,134.59,134.59,134.59,134.59,110999996.0
2005-05-06 22:30:00,134.595,134.599,134.564,134.579,51100000.0
2005-05-06 22:31:00,134.584,134.586,134.564,134.586,213199999.0
2005-05-06 22:32:00,134.592,134.602,134.586,134.602,187900000.0
2005-05-06 22:33:00,134.607,134.607,134.588,134.6,253000001.0
2005-05-06 22:34:00,134.596,134.596,134.58,134.59,230400000.0
2005-05-06 22:35:00,134.588,134.599,134.587,134.589,116700000.0
2005-05-06 22:36:00,134.593,134.601,134.589,134.593,407199996.0
2005-05-06 22:37:00,134.59,134.594,134.577,134.585,222900003.0
2005-05-06 22:38:00,134.57,134.585,134.57,134.575,184899999.0
2005-05-06 22:39:00,134.57,134.57,134.546,134.558,282300002.0
2005-05-06 22:40:00,134.555,134.567,134.544,134.56,384999998.0
2005-05-06 22:41:00,134.568,134.581,134.551,134.564,159700000.0
2005-05-06 22:42:00,134.567,134.567,134.554,134.562,182700002.0
2005-05-06 22:43:00,134.561,134.561,134.537,134.547,98999999.0
2005-05-06 22:44:00,134.553,134.57,134.548,134.562,263299999.0
2005-05-06 22:45:00,134.562,134.562,134.543,134.544,495599996.0
2005-05-06 22:46:00,134.542,134.562,134.539,134.56,83299998.0
2005-05-06 22:47:00,134.566,134.566,134.542,134.555,71099999.0
2005-05-06 22:48:00,134.555,134.585,134.554,134.58,243800002.0
2005-05-06 22:49:00,134.585,134.591,134.573,134.582,327699999.0
2005-05-06 22:50:00,134.588,134.591,134.578,134.591,108200000.0
2005-05-06 22:51:00,134.593,134.599,134.587,134.595,187900001.0
2005-05-06 22:52:00,134.595,134.6,134.59,134.6,122400000.0
2005-05-06 22:53:00,134.567,134.597,134.537,134.567,236599999.0
2005-05-06 22:54:00,134.597,134.602,134.597,134.602,114400000.0
2005-05-06 22:55:00,134.615,134.624,134.615,134.615,99600001.0
2005-05-06 22:56:00,134.617,134.618,134.606,134.618,95500000.0
2005-05-06 22:57:00,134.613,134.613,134.607,134.607,177899999.0
2005-05-06 22:58:00,134.607,134.607,134.595,134.602,85099999.0
2005-05-06 22:59:00,134.624,134.625,134.582,134.624,171799998.0
2005-05-08 23:00:00,134.622,134.687,134.622,134.687,93000000.0
2005-05-08 23:01:00,134.702,134.712,134.695,134.711,82800000.0
2005-05-08 23:02:00,134.702,134.71,134.702,134.702,98600000.0
2005-05-08 23:03:00,134.69,134.711,134.685,134.704,142500000.0
2005-05-08 23:04:00,134.703,134.705,134.7,134.7,41999999.0
2005-05-08 23:05:00,134.705,134.72,134.702,134.702,119400000.0
2005-05-08 23:06:00,134.7,134.7,134.7,134.7,37600000.0
2005-05-08 23:07:00,134.708,134.724,134.695,134.718,93800000.0
2005-05-08 23:08:00,134.694,134.696,134.685,134.685,66899998.0
2005-05-08 23:09:00,134.69,134.695,134.685,134.69,157899998.0
2005-05-08 23:10:00,134.711,134.724,134.694,134.724,73300000.0
2005-05-08 23:11:00,134.715,134.719,134.684,134.692,89899998.0
2005-05-08 23:12:00,134.692,134.701,134.681,134.688,140499998.0
2005-05-08 23:13:00,134.684,134.701,134.681,134.682,103300000.0
2005-05-08 23:14:00,134.714,134.73,134.696,134.73,82299998.0
2005-05-08 23:15:00,134.69,134.699,134.677,134.681,79600000.0
2005-05-08 23:16:00,134.705,134.708,134.65,134.66,107599999.0
2005-05-08 23:17:00,134.683,134.701,134.675,134.693,60700000.0
2005-05-08 23:18:00,134.7,134.711,134.68,134.705,60000000.0
2005-05-08 23:19:00,134.702,134.716,134.679,134.688,87000000.0
2005-05-08 23:20:00,134.707,134.707,134.665,134.666,125400000.0
2005-05-08 23:21:00,134.67,134.691,134.664,134.678,143300002.0
2005-05-08 23:22:00,134.655,134.702,134.645,134.69,112399998.0
2005-05-08 23:23:00,134.683,134.694,134.674,134.693,58400000.0
2005-05-08 23:24:00,134.665,134.694,134.665,134.689,62999999.0
2005-05-08 23:25:00,134.685,134.685,134.669,134.673,95999997.0
2005-05-08 23:26:00,134.669,134.681,134.654,134.663,98800001.0
2005-05-08 23:27:00,134.677,134.677,134.656,134.674,182600004.0
2005-05-08 23:28:00,134.677,134.689,134.666,134.671,191100001.0
2005-05-08 23:29:00,134.688,134.711,134.677,134.711,128199999.0
2005-05-08 23:30:00,134.682,134.695,134.675,134.685,174599998.0
2005-05-08 23:31:00,134.698,134.701,134.692,134.692,120000000.0
2005-05-08 23:32:00,134.692,134.715,134.692,134.697,42500000.0
2005-05-08 23:33:00,134.709,134.714,134.687,134.689,109799999.0
2005-05-08 23:34:00,134.69,134.71,134.683,134.696,110399999.0
2005-05-08 23:35:00,134.683,134.717,134.673,134.717,65600001.0
2005-05-08 23:36:00,134.703,134.703,134.672,134.673,88400002.0
2005-05-08 23:37:00,134.699,134.715,134.673,134.686,207799999.0
2005-05-08 23:38:00,134.7,134.728,134.692,134.72,113800000.0
2005-05-08 23:39:00,134.734,134.734,134.68,134.685,31200000.0
2005-05-08 23:40:00,134.702,134.717,134.689,134.69,108599998.0
2005-05-08 23:41:00,134.717,134.724,134.684,134.688,77800001.0
2005-05-08 23:42:00,134.685,134.705,134.674,134.696,42500000.0
2005-05-08 23:43:00,134.658,134.692,134.654,134.691,94300000.0
2005-05-08 23:44:00,134.685,134.706,134.684,134.698,94800001.0
2005-05-08 23:45:00,134.705,134.709,134.685,134.694,102100002.0
2005-05-08 23:46:00,134.688,134.707,134.686,134.689,48000000.0
2005-05-08 23:47:00,134.715,134.719,134.7,134.704,121999998.0
2005-05-08 23:48:00,134.707,134.711,134.674,134.707,61400000.0
2005-05-08 23:49:00,134.732,134.732,134.652,134.652,143900003.0
2005-05-08 23:50:00,134.693,134.708,134.684,134.706,122899996.0
2005-05-08 23:51:00,134.68,134.696,134.665,134.672,58700000.0
2005-05-08 23:52:00,134.667,134.682,134.664,134.672,57600000.0
2005-05-08 23:53:00,134.69,134.69,134.667,134.679,136099997.0
2005-05-08 23:54:00,134.671,134.683,134.667,134.668,66800001.0
2005-05-08 23:55:00,134.661,134.677,134.648,134.648,101500000.0
2005-05-08 23:56:00,134.662,134.669,134.636,134.661,200000000.0
2005-05-08 23:57:00,134.662,134.664,134.643,134.653,53600000.0
2005-05-08 23:58:00,134.638,134.681,134.635,134.67,77199998.0
2005-05-08 23:59:00,134.638,134.697,134.634,134.697,82199999.0
2005-05-09 00:00:00,134.662,134.686,134.659,134.666,81900001.0
2005-05-09 00:01:00,134.682,134.682,134.653,134.663,85600000.0
2005-05-09 00:02:00,134.653,134.693,134.65,134.683,74500001.0
2005-05-09 00:03:00,134.689,134.704,134.668,134.681,123399998.0
2005-05-09 00:04:00,134.693,134.713,134.693,134.713,41500000.0
2005-05-09 00:05:00,134.717,134.721,134.698,134.721,88599999.0
2005-05-09 00:06:00,134.72,134.723,134.716,134.719,78600000.0
2005-05-09 00:07:00,134.718,134.722,134.711,134.718,34900000.0
2005-05-09 00:08:00,134.71,134.71,134.7,134.7,106900001.0
2005-05-09 00:09:00,134.71,134.715,134.705,134.71,76699999.0
2005-05-09 00:10:00,134.723,134.728,134.72,134.72,208100002.0
2005-05-09 00:11:00,134.727,134.727,134.709,134.718,92999999.0
2005-05-09 00:12:00,134.715,134.725,134.711,134.725,92800000.0
2005-05-09 00:13:00,134.717,134.726,134.717,134.725,104000004.0
2005-05-09 00:14:00,134.722,134.728,134.721,134.727,54500000.0
2005-05-09 00:15:00,134.732,134.732,134.71,134.715,126000002.0
2005-05-09 00:16:00,134.72,134.737,134.72,134.737,118400000.0
2005-05-09 00:17:00,134.74,134.756,134.735,134.756,91200000.0
2005-05-09 00:18:00,134.764,134.778,134.753,134.753,39900000.0
2005-05-09 00:19:00,134.743,134.748,134.71,134.722,107600000.0
2005-05-09 00:20:00,134.752,134.758,134.748,134.758,74100000.0
2005-05-09 00:21:00,134.756,134.766,134.756,134.762,56800000.0
2005-05-09 00:22:00,134.757,134.769,134.754,134.767,47300000.0
2005-05-09 00:23:00,134.762,134.765,134.741,134.741,78900000.0
2005-05-09 00:24:00,134.754,134.754,134.742,134.752,80400000.0
2005-05-09 00:25:00,134.76,134.76,134.744,134.753,81500000.0
2005-05-09 00:26:00,134.75,134.755,134.75,134.753,27200000.0
2005-05-09 00:27:00,134.749,134.755,134.746,134.755,52100001.0
2005-05-09 00:28:00,134.749,134.749,134.715,134.715,89899999.0
2005-05-09 00:29:00,134.733,134.743,134.724,134.743,44000000.0
2005-05-09 00:30:00,134.749,134.753,134.732,134.732,125599998.0
2005-05-09 00:31:00,134.735,134.745,134.732,134.735,57300000.0
2005-05-09 00:32:00,134.736,134.743,134.734,134.739,93999998.0
2005-05-09 00:33:00,134.737,134.745,134.728,134.745,40600000.0
2005-05-09 00:34:00,134.753,134.753,134.727,134.727,92400000.0
2005-05-09 00:35:00,134.717,134.742,134.716,134.742,87199999.0
2005-05-09 00:36:00,134.74,134.752,134.74,134.745,86399999.0
2005-05-09 00:37:00,134.743,134.753,134.734,134.753,132600002.0
2005-05-09 00:38:00,134.75,134.755,134.742,134.742,62500002.0
2005-05-09 00:39:00,134.745,134.755,134.745,134.755,81600002.0
2005-05-09 00:40:00,134.757,134.757,134.744,134.757,39200000.0
2005-05-09 00:41:00,134.763,134.778,134.757,134.772,86100000.0
2005-05-09 00:42:00,134.765,134.773,134.762,134.77,54400000.0
2005-05-09 00:43:00,134.786,134.787,134.767,134.776,167399999.0
2005-05-09 00:44:00,134.784,134.784,134.764,134.783,119900001.0
2005-05-09 00:45:00,134.786,134.799,134.775,134.793,118799999.0
2005-05-09 00:46:00,134.787,134.79,134.781,134.789,98999999.0
2005-05-09 00:47:00,134.808,134.81,134.793,134.798,124599999.0
2005-05-09 00:48:00,134.809,134.821,134.798,134.821,71300000.0
2005-05-09 00:49:00,134.808,134.81,134.8,134.808,37900000.0
2005-05-09 00:50:00,134.81,134.837,134.81,134.835,83100000.0
2005-05-09 00:51:00,134.838,134.841,134.828,134.833,88200000.0
2005-05-09 00:52:00,134.832,134.841,134.827,134.836,141900000.0
2005-05-09 00:53:00,134.832,134.832,134.823,134.829,86500002.0
2005-05-09 00:54:00,134.823,134.823,134.8,134.81,61600000.0
2005-05-09 00:55:00,134.808,134.824,134.805,134.824,129599999.0
2005-05-09 00:56:00,134.829,134.83,134.82,134.829,93899998.0
2005-05-09 00:57:00,134.825,134.827,134.814,134.818,71900001.0
2005-05-09 00:58:00,134.822,134.827,134.809,134.811,122299998.0
2005-05-09 00:59:00,134.815,134.818,134.805,134.805,97999999.0
2005-05-09 01:00:00,134.806,134.835,134.803,134.835,135800000.0
2005-05-09 01:01:00,134.847,134.878,134.847,134.878,85100000.0
2005-05-09 01:02:00,134.867,134.878,134.863,134.877,105499998.0
2005-05-09 01:03:00,134.874,134.877,134.861,134.876,86300001.0
2005-05-09 01:04:00,134.865,134.9,134.865,134.889,97599999.0
2005-05-09 01:05:00,134.885,134.886,134.872,134.883,94000003.0
2005-05-09 01:06:00,134.878,134.88,134.864,134.879,26400000.0
2005-05-09 01:07:00,134.868,134.868,134.862,134.868,82299999.0
2005-05-09 01:08:00,134.875,134.88,134.864,134.864,99700000.0
2005-05-09 01:09:00,134.87,134.89,134.854,134.89,111599999.0
2005-05-09 01:10:00,134.878,134.878,134.842,134.843,122000001.0
2005-05-09 01:11:00,134.845,134.863,134.845,134.846,60799999.0
2005-05-09 01:12:00,134.848,134.857,134.844,134.857,187699998.0
2005-05-09 01:13:00,134.862,134.863,134.859,134.861,108800000.0
2005-05-09 01:14:00,134.855,134.86,134.84,134.842,92300000.0
2005-05-09 01:15:00,134.843,134.843,134.815,134.841,76599999.0
2005-05-09 01:16:00,134.85,134.869,134.835,134.866,121900000.0
2005-05-09 01:17:00,134.873,134.886,134.866,134.873,231700002.0
2005-05-09 01:18:00,134.889,134.889,134.872,134.872,57800000.0
2005-05-09 01:19:00,134.878,134.895,134.874,134.886,94300001.0
2005-05-09 01:20:00,134.899,134.937,134.899,134.937,52999999.0
2005-05-09 01:21:00,134.931,134.939,134.927,134.927,84700001.0
2005-05-09 01:22:00,134.923,134.935,134.918,134.935,58700000.0
2005-05-09 01:23:00,134.917,134.927,134.898,134.898,123600000.0
2005-05-09 01:24:00,134.9,134.905,134.873,134.873,75800000.0
2005-05-09 01:25:00,134.88,134.88,134.878,134.878,69000000.0
2005-05-09 01:26:00,134.875,134.886,134.866,134.886,92799999.0
2005-05-09 01:27:00,134.892,134.897,134.885,134.897,89599999.0
2005-05-09 01:28:00,134.896,134.903,134.891,134.897,55699999.0
2005-05-09 01:29:00,134.903,134.907,134.891,134.907,36000000.0
2005-05-09 01:30:00,134.887,134.887,134.87,134.885,94000001.0
2005-05-09 01:31:00,134.88,134.89,134.88,134.887,103900001.0
2005-05-09 01:32:00,134.877,134.892,134.876,134.892,93500001.0
2005-05-09 01:33:00,134.89,134.895,134.885,134.89,104700000.0
2005-05-09 01:34:00,134.904,134.904,134.88,134.903,122899999.0
2005-05-09 01:35:00,134.918,134.919,134.91,134.917,101799999.0
2005-05-09 01:36:00,134.908,134.913,134.9,134.9,157399998.0
2005-05-09 01:37:00,134.909,134.912,134.898,134.898,95999999.0
2005-05-09 01:38:00,134.903,134.911,134.887,134.895,127699999.0
2005-05-09 01:39:00,134.895,134.9,134.877,134.877,81800000.0
2005-05-09 01:40:00,134.882,134.885,134.86,134.869,62299999.0
2005-05-09 01:41:00,134.883,134.883,134.871,134.883,77000001.0
2005-05-09 01:42:00,134.897,134.903,134.891,134.892,111300000.0
2005-05-09 01:43:00,134.882,134.893,134.882,134.885,29600000.0
2005-05-09 01:44:00,134.883,134.903,134.883,134.898,113900000.0
2005-05-09 01:45:00,134.9,134.913,134.888,134.909,82899999.0
2005-05-09 01:46:00,134.893,134.893,134.856,134.862,73500000.0
2005-05-09 01:47:00,134.863,134.878,134.852,134.876,115199999.0
2005-05-09 01:48:00,134.869,134.88,134.863,134.877,58400000.0
2005-05-09 01:49:00,134.89,134.906,134.89,134.902,72000001.0
2005-05-09 01:50:00,134.901,134.912,134.901,134.91,122999998.0
2005-05-09 01:51:00,134.913,134.926,134.905,134.926,70700000.0
2005-05-09 01:52:00,134.919,134.953,134.919,134.953,69200000.0
2005-05-09 01:53:00,134.971,134.987,134.971,134.982,92300002.0
2005-05-09 01:54:00,134.977,134.977,134.958,134.965,83299999.0
2005-05-09 01:55:00,134.983,134.999,134.968,134.999,41600000.0
2005-05-09 01:56:00,134.991,135.008,134.98,135.008,103999999.0
2005-05-09 01:57:00,134.993,135.002,134.983,134.995,116999998.0
2005-05-09 01:58:00,134.98,134.98,134.883,134.954,100699999.0
2005-05-09 01:59:00,134.959,134.959,134.93,134.94,42300000.0
2005-05-09 02:00:00,134.938,134.953,134.925,134.953,37300000.0
2005-05-09 02:01:00,134.957,134.958,134.948,134.948,89499998.0
2005-05-09 02:02:00,134.958,134.959,134.95,134.952,64000001.0
2005-05-09 02:03:00,134.943,134.949,134.933,134.94,165399996.0
2005-05-09 02:04:00,134.937,134.947,134.924,134.937,87200001.0
2005-05-09 02:05:00,134.947,134.972,134.945,134.945,71499999.0
2005-05-09 02:06:00,134.956,134.977,134.954,134.975,138599999.0
2005-05-09 02:07:00,134.963,134.98,134.959,134.959,127799999.0
2005-05-09 02:08:00,134.957,134.96,134.941,134.941,101700002.0
2005-05-09 02:09:00,134.94,134.944,134.94,134.942,68700001.0
2005-05-09 02:10:00,134.937,134.945,134.929,134.945,83999996.0
2005-05-09 02:11:00,134.938,134.938,134.912,134.931,65600000.0
2005-05-09 02:12:00,134.933,134.934,134.906,134.914,96299998.0
2005-05-09 02:13:00,134.92,134.925,134.904,134.918,192000000.0
2005-05-09 02:14:00,134.912,134.912,134.89,134.908,117900001.0
2005-05-09 02:15:00,134.903,134.926,134.894,134.914,94299999.0
2005-05-09 02:16:00,134.916,134.926,134.904,134.909,171799999.0
2005-05-09 02:17:00,134.919,134.926,134.919,134.92,80500002.0
2005-05-09 02:18:00,134.92,134.93,134.913,134.93,88800001.0
2005-05-09 02:19:00,134.945,134.955,134.935,134.938,112000002.0
2005-05-09 02:20:00,134.942,134.955,134.941,134.943,42800000.0
2005-05-09 02:21:00,134.943,134.95,134.941,134.942,78400000.0
2005-05-09 02:22:00,134.947,134.955,134.942,134.95,65600000.0
2005-05-09 02:23:00,134.957,134.973,134.951,134.951,111599999.0
2005-05-09 02:24:00,134.953,134.958,134.94,134.957,87600000.0
2005-05-09 02:25:00,134.95,134.956,134.934,134.941,96799999.0
2005-05-09 02:26:00,134.952,134.969,134.952,134.969,39800000.0
2005-05-09 02:27:00,134.962,134.967,134.962,134.967,29500000.0
2005-05-09 02:28:00,134.966,134.97,134.965,134.968,83299998.0
2005-05-09 02:29:00,134.955,134.965,134.955,134.96,223099995.0
2005-05-09 02:30:00,134.948,134.948,134.929,134.929,86399999.0
2005-05-09 02:31:00,134.945,134.981,134.935,134.98,76800000.0
2005-05-09 02:32:00,134.98,135.012,134.973,135.012,107100000.0
2005-05-09 02:33:00,134.996,135.004,134.979,135.004,57999999.0
2005-05-09 02:34:00,134.996,135.027,134.992,135.027,46400000.0
2005-05-09 02:35:00,135.032,135.033,135.018,135.033,91600001.0
2005-05-09 02:36:00,135.03,135.036,135.017,135.036,53200000.0
2005-05-09 02:37:00,135.049,135.049,135.033,135.046,62100000.0
2005-05-09 02:38:00,135.04,135.056,135.023,135.032,86499999.0
2005-05-09 02:39:00,135.034,135.039,135.021,135.029,115499999.0
2005-05-09 02:40:00,135.031,135.038,135.03,135.031,214200000.0
2005-05-09 02:41:00,135.03,135.041,135.02,135.041,123400004.0
2005-05-09 02:42:00,135.015,135.015,134.978,134.995,50399999.0
2005-05-09 02:43:00,134.975,134.975,134.958,134.959,52700001.0
2005-05-09 02:44:00,134.943,134.949,134.933,134.949,57400000.0
2005-05-09 02:45:00,134.932,134.932,134.867,134.893,143100002.0
2005-05-09 02:46:00,134.891,134.912,134.887,134.91,162700004.0
2005-05-09 02:47:00,134.911,134.927,134.885,134.92,93699997.0
2005-05-09 02:48:00,134.912,134.912,134.901,134.906,42800000.0
2005-05-09 02:49:00,134.915,134.921,134.896,134.921,83699999.0
2005-05-09 02:50:00,134.917,134.919,134.89,134.89,88000000.0
2005-05-09 02:51:00,134.87,134.881,134.87,134.87,76200001.0
2005-05-09 02:52:00,134.869,134.874,134.859,134.871,97699999.0
2005-05-09 02:53:00,134.855,134.864,134.849,134.858,97900000.0
2005-05-09 02:54:00,134.848,134.848,134.799,134.803,32800000.0
2005-05-09 02:55:00,134.791,134.83,134.786,134.83,51900001.0
2005-05-09 02:56:00,134.827,134.835,134.811,134.83,75999999.0
2005-05-09 02:57:00,134.835,134.849,134.8,134.806,131399998.0
2005-05-09 02:58:00,134.827,134.836,134.814,134.819,111499999.0
2005-05-09 02:59:00,134.835,134.851,134.83,134.841,54300000.0
2005-05-09 03:00:00,134.863,134.89,134.859,134.89,118499998.0
2005-05-09 03:01:00,134.899,134.9,134.88,134.9,111399998.0
2005-05-09 03:02:00,134.9,134.915,134.888,134.895,67500000.0
2005-05-09 03:03:00,134.913,134.919,134.899,134.908,160200002.0
2005-05-09 03:04:00,134.92,134.92,134.899,134.903,90099999.0
2005-05-09 03:05:00,134.903,134.911,134.894,134.902,130499999.0
2005-05-09 03:06:00,134.913,134.927,134.894,134.927,115700001.0
2005-05-09 03:07:00,134.947,134.96,134.902,134.91,90900000.0
2005-05-09 03:08:00,134.898,134.922,134.88,134.922,44700000.0
2005-05-09 03:09:00,134.94,134.953,134.939,134.942,139700003.0
2005-05-09 03:10:00,134.944,134.948,134.935,134.935,55700000.0
2005-05-09 03:11:00,134.957,134.975,134.957,134.975,62000002.0
2005-05-09 03:12:00,134.972,134.974,134.964,134.965,94300000.0
2005-05-09 03:13:00,134.971,134.972,134.962,134.962,49900000.0
2005-05-09 03:14:00,134.943,134.943,134.921,134.924,45400000.0
2005-05-09 03:15:00,134.921,134.921,134.898,134.9,90999997.0
2005-05-09 03:16:00,134.897,134.905,134.884,134.905,158800000.0
2005-05-09 03:17:00,134.905,134.905,134.874,134.881,51700001.0
2005-05-09 03:18:00,134.87,134.87,134.823,134.838,59299999.0
2005-05-09 03:19:00,134.834,134.861,134.829,134.859,96200000.0
2005-05-09 03:20:00,134.832,134.832,134.815,134.815,58800000.0
2005-05-09 03:21:00,134.82,134.828,134.82,134.827,102600001.0
2005-05-09 03:22:00,134.829,134.834,134.808,134.834,115000001.0
2005-05-09 03:23:00,134.816,134.818,134.803,134.818,77300000.0
2005-05-09 03:24:00,134.825,134.825,134.794,134.815,127399999.0
2005-05-09 03:25:00,134.826,134.826,134.773,134.795,132799998.0
2005-05-09 03:26:00,134.808,134.84,134.801,134.825,49800001.0
2005-05-09 03:27:00,134.827,134.827,134.79,134.808,127200002.0
2005-05-09 03:28:00,134.821,134.821,134.785,134.797,113500000.0
2005-05-09 03:29:00,134.805,134.806,134.794,134.806,44000000.0
2005-05-09 03:30:00,134.809,134.824,134.804,134.82,69000001.0
2005-05-09 03:31:00,134.818,134.827,134.815,134.823,100199999.0
2005-05-09 03:32:00,134.825,134.83,134.822,134.825,162699997.0
2005-05-09 03:33:00,134.829,134.835,134.815,134.822,35200000.0
2005-05-09 03:34:00,134.818,134.828,134.813,134.82,125600000.0
2005-05-09 03:35:00,134.822,134.822,134.809,134.809,93500002.0
2005-05-09 03:36:00,134.812,134.818,134.802,134.818,80300001.0
2005-05-09 03:37:00,134.818,134.818,134.813,134.813,36800000.0
2005-05-09 03:38:00,134.813,134.815,134.8,134.815,50400001.0
2005-05-09 03:39:00,134.81,134.83,134.806,134.83,110700002.0
2005-05-09 03:40:00,134.824,134.832,134.823,134.823,91000001.0
2005-05-09 03:41:00,134.818,134.828,134.815,134.825,61500000.0
2005-05-09 03:42:00,134.814,134.819,134.814,134.819,21100000.0
2005-05-09 03:43:00,134.816,134.816,134.808,134.816,34400000.0
2005-05-09 03:44:00,134.796,134.803,134.787,134.795,116400001.0
2005-05-09 03:45:00,134.805,134.813,134.791,134.803,107600000.0
2005-05-09 03:46:00,134.8,134.816,134.792,134.816,75900000.0
2005-05-09 03:47:00,134.816,134.826,134.816,134.821,97199999.0
2005-05-09 03:48:00,134.81,134.814,134.798,134.814,112499997.0
2005-05-09 03:49:00,134.797,134.807,134.794,134.807,101500002.0
2005-05-09 03:50:00,134.792,134.799,134.785,134.791,60600000.0
2005-05-09 03:51:00,134.787,134.791,134.779,134.787,92099998.0
2005-05-09 03:52:00,134.792,134.794,134.781,134.782,61300000.0
2005-05-09 03:53:00,134.787,134.796,134.783,134.796,50100000.0
2005-05-09 03:54:00,134.791,134.807,134.788,134.8,131400000.0
2005-05-09 03:55:00,134.796,134.804,134.796,134.804,24000000.0
2005-05-09 03:56:00,134.805,134.813,134.805,134.81,24000000.0
2005-05-09 03:57:00,134.805,134.805,134.775,134.793,34400000.0
2005-05-09 03:58:00,134.785,134.785,134.761,134.766,41300000.0
2005-05-09 03:59:00,134.767,134.773,134.738,134.755,91199998.0
2005-05-09 04:00:00,134.755,134.755,134.734,134.743,69099999.0
2005-05-09 04:01:00,134.748,134.75,134.741,134.749,56800001.0
2005-05-09 04:02:00,134.754,134.761,134.747,134.76,102700001.0
2005-05-09 04:03:00,134.771,134.775,134.755,134.775,127200004.0
2005-05-09 04:04:00,134.786,134.786,134.77,134.78,65300000.0
2005-05-09 04:05:00,134.78,134.791,134.769,134.791,80000000.0
2005-05-09 04:06:00,134.802,134.812,134.789,134.812,56900000.0
2005-05-09 04:07:00,134.815,134.815,134.791,134.8,87199998.0
2005-05-09 04:08:00,134.796,134.796,134.773,134.786,86100002.0
2005-05-09 04:09:00,134.763,134.787,134.763,134.78,166200000.0
2005-05-09 04:10:00,134.795,134.798,134.776,134.785,58100000.0
2005-05-09 04:11:00,134.781,134.781,134.771,134.778,64999999.0
2005-05-09 04:12:00,134.768,134.768,134.762,134.762,70700001.0
2005-05-09 04:13:00,134.772,134.772,134.757,134.758,79299999.0
2005-05-09 04:14:00,134.754,134.779,134.754,134.775,59499999.0
2005-05-09 04:15:00,134.773,134.773,134.724,134.724,72700003.0
2005-05-09 04:16:00,134.739,134.739,134.712,134.712,124499998.0
2005-05-09 04:17:00,134.731,134.736,134.714,134.736,91399999.0
2005-05-09 04:18:00,134.727,134.727,134.708,134.725,41700000.0
2005-05-09 04:19:00,134.735,134.736,134.721,134.736,82199999.0
2005-05-09 04:20:00,134.73,134.73,134.709,134.719,78300001.0
2005-05-09 04:21:00,134.72,134.73,134.719,134.72,136600001.0
2005-05-09 04:22:00,134.716,134.727,134.705,134.727,106399999.0
2005-05-09 04:23:00,134.728,134.734,134.722,134.725,88100001.0
2005-05-09 04:24:00,134.733,134.74,134.722,134.73,62400000.0
2005-05-09 04:25:00,134.723,134.734,134.722,134.73,55100000.0
2005-05-09 04:26:00,134.722,134.722,134.707,134.715,45199999.0
2005-05-09 04:27:00,134.715,134.717,134.695,134.717,68800002.0
2005-05-09 04:28:00,134.708,134.709,134.7,134.708,152199999.0
2005-05-09 04:29:00,134.686,134.709,134.686,134.705,90100000.0
2005-05-09 04:30:00,134.71,134.71,134.69,134.703,119799998.0
2005-05-09 04:31:00,134.702,134.715,134.694,134.71,197199995.0
2005-05-09 04:32:00,134.7,134.709,134.697,134.708,62200000.0
2005-05-09 04:33:00,134.717,134.717,134.708,134.708,49600000.0
2005-05-09 04:34:00,134.719,134.724,134.709,134.715,92000000.0
2005-05-09 04:35:00,134.72,134.72,134.707,134.708,76600001.0
2005-05-09 04:36:00,134.705,134.716,134.698,134.715,53700000.0
2005-05-09 04:37:00,134.702,134.705,134.685,134.705,110700000.0
2005-05-09 04:38:00,134.711,134.711,134.695,134.707,133499999.0
2005-05-09 04:39:00,134.704,134.704,134.68,134.68,120199996.0
2005-05-09 04:40:00,134.707,134.707,134.688,134.702,176099998.0
2005-05-09 04:41:00,134.678,134.705,134.673,134.704,141299999.0
2005-05-09 04:42:00,134.688,134.691,134.682,134.689,105700002.0
2005-05-09 04:43:00,134.69,134.692,134.688,134.692,40800000.0
2005-05-09 04:44:00,134.69,134.699,134.686,134.69,64599998.0
2005-05-09 04:45:00,134.692,134.699,134.692,134.695,83200001.0
2005-05-09 04:46:00,134.713,134.718,134.693,134.718,69600000.0
2005-05-09 04:47:00,134.717,134.717,134.702,134.709,98399999.0
2005-05-09 04:48:00,134.709,134.709,134.706,134.706,19200000.0
2005-05-09 04:49:00,134.708,134.708,134.699,134.708,115699998.0
2005-05-09 04:50:00,134.718,134.737,134.711,134.737,102200000.0
2005-05-09 04:51:00,134.724,134.743,134.724,134.743,43800000.0
2005-05-09 04:52:00,134.748,134.764,134.733,134.764,95700000.0
2005-05-09 04:53:00,134.765,134.78,134.757,134.78,84699998.0
2005-05-09 04:54:00,134.773,134.792,134.773,134.792,84900000.0
2005-05-09 04:55:00,134.794,134.795,134.788,134.788,144899999.0
2005-05-09 04:56:00,134.792,134.801,134.79,134.795,88800000.0
2005-05-09 04:57:00,134.777,134.779,134.768,134.776,51300000.0
2005-05-09 04:58:00,134.771,134.772,134.757,134.757,103399999.0
2005-05-09 04:59:00,134.769,134.779,134.762,134.762,80000001.0
2005-05-09 05:00:00,134.762,134.774,134.753,134.774,86899999.0
2005-05-09 05:01:00,134.773,134.781,134.771,134.778,133899998.0
2005-05-09 05:02:00,134.772,134.791,134.772,134.791,65600000.0
2005-05-09 05:03:00,134.797,134.797,134.781,134.785,161400001.0
2005-05-09 05:04:00,134.781,134.795,134.775,134.79,148600001.0
2005-05-09 05:05:00,134.779,134.788,134.773,134.773,61899999.0
2005-05-09 05:06:00,134.777,134.777,134.771,134.774,71200000.0
2005-05-09 05:07:00,134.78,134.789,134.757,134.772,94600001.0
2005-05-09 05:08:00,134.771,134.773,134.764,134.77,69500000.0
2005-05-09 05:09:00,134.773,134.782,134.772,134.78,53500000.0
2005-05-09 05:10:00,134.777,134.777,134.769,134.777,74400000.0
2005-05-09 05:11:00,134.769,134.785,134.753,134.782,69399999.0
2005-05-09 05:12:00,134.768,134.776,134.759,134.776,27700000.0
2005-05-09 05:13:00,134.772,134.772,134.754,134.754,69500000.0
2005-05-09 05:14:00,134.772,134.772,134.752,134.764,87800000.0
2005-05-09 05:15:00,134.758,134.759,134.748,134.757,123999998.0
2005-05-09 05:16:00,134.747,134.761,134.747,134.761,147899996.0
2005-05-09 05:17:00,134.767,134.771,134.744,134.758,59000000.0
2005-05-09 05:18:00,134.765,134.765,134.76,134.76,54400001.0
2005-05-09 05:19:00,134.761,134.761,134.741,134.754,102000000.0
2005-05-09 05:20:00,134.742,134.742,134.726,134.737,48800000.0
2005-05-09 05:21:00,134.74,134.745,134.729,134.729,81900000.0
2005-05-09 05:22:00,134.737,134.739,134.727,134.739,91900000.0
2005-05-09 05:23:00,134.731,134.751,134.731,134.751,56700000.0
2005-05-09 05:24:00,134.757,134.761,134.755,134.761,64700001.0
2005-05-09 05:25:00,134.759,134.759,134.747,134.755,65600000.0
2005-05-09 05:26:00,134.739,134.751,134.726,134.751,55999999.0
2005-05-09 05:27:00,134.759,134.759,134.752,134.754,92799999.0
2005-05-09 05:28:00,134.756,134.759,134.756,134.759,16000000.0
2005-05-09 05:29:00,134.76,134.769,134.75,134.765,53700000.0
2005-05-09 05:30:00,134.765,134.771,134.753,134.771,136200001.0
2005-05-09 05:31:00,134.761,134.772,134.755,134.755,133900001.0
2005-05-09 05:32:00,134.77,134.77,134.75,134.75,56800000.0
2005-05-09 05:33:00,134.76,134.762,134.753,134.76,44800000.0
2005-05-09 05:34:00,134.742,134.755,134.742,134.752,41399999.0
2005-05-09 05:35:00,134.754,134.761,134.754,134.761,53500001.0
2005-05-09 05:36:00,134.756,134.767,134.756,134.767,107099998.0
2005-05-09 05:37:00,134.756,134.777,134.756,134.77,32800000.0
2005-05-09 05:38:00,134.745,134.787,134.745,134.779,134299996.0
2005-05-09 05:39:00,134.773,134.778,134.767,134.777,89900000.0
2005-05-09 05:40:00,134.772,134.78,134.761,134.774,120199998.0
2005-05-09 05:41:00,134.77,134.77,134.765,134.765,109400000.0
2005-05-09 05:42:00,134.77,134.78,134.76,134.778,111200001.0
2005-05-09 05:43:00,134.773,134.773,134.77,134.77,33100000.0
2005-05-09 05:44:00,134.752,134.775,134.748,134.775,140999999.0
2005-05-09 05:45:00,134.778,134.786,134.772,134.786,45100000.0
2005-05-09 05:46:00,134.775,134.777,134.767,134.77,58300000.0
2005-05-09 05:47:00,134.772,134.79,134.771,134.787,141100000.0
2005-05-09 05:48:00,134.782,134.798,134.78,134.783,75100000.0
2005-05-09 05:49:00,134.787,134.793,134.78,134.787,104000000.0
2005-05-09 05:50:00,134.792,134.798,134.792,134.798,33200000.0
2005-05-09 05:51:00,134.794,134.796,134.789,134.796,81099999.0
2005-05-09 05:52:00,134.797,134.808,134.797,134.799,90400000.0
2005-05-09 05:53:00,134.808,134.81,134.801,134.806,116999998.0
2005-05-09 05:54:00,134.803,134.807,134.801,134.801,107399998.0
2005-05-09 05:55:00,134.798,134.798,134.79,134.793,110999998.0
2005-05-09 05:56:00,134.801,134.811,134.801,134.802,77399999.0
2005-05-09 05:57:00,134.804,134.805,134.801,134.801,27200000.0
2005-05-09 05:58:00,134.802,134.809,134.795,134.795,87100001.0
2005-05-09 05:59:00,134.788,134.795,134.783,134.79,135100002.0
2005-05-09 06:00:00,134.784,134.797,134.784,134.797,84199999.0
2005-05-09 06:01:00,134.793,134.798,134.791,134.791,33100000.0
2005-05-09 06:02:00,134.796,134.805,134.796,134.805,48800001.0
2005-05-09 06:03:00,134.808,134.808,134.788,134.788,127000001.0
2005-05-09 06:04:00,134.792,134.792,134.781,134.788,69000000.0
2005-05-09 06:05:00,134.8,134.8,134.783,134.8,39199999.0
2005-05-09 06:06:00,134.789,134.802,134.783,134.798,136099998.0
2005-05-09 06:07:00,134.795,134.801,134.778,134.781,133000001.0
2005-05-09 06:08:00,134.796,134.812,134.786,134.809,59100000.0
2005-05-09 06:09:00,134.8,134.8,134.757,134.762,49700000.0
2005-05-09 06:10:00,134.773,134.783,134.762,134.776,127400003.0
2005-05-09 06:11:00,134.778,134.784,134.768,134.784,65500001.0
2005-05-09 06:12:00,134.785,134.786,134.781,134.782,54300000.0
2005-05-09 06:13:00,134.775,134.785,134.772,134.775,86700000.0
2005-05-09 06:14:00,134.798,134.801,134.797,134.799,130899998.0
2005-05-09 06:15:00,134.811,134.813,134.808,134.808,68499998.0
2005-05-09 06:16:00,134.814,134.824,134.801,134.809,149699996.0
2005-05-09 06:17:00,134.822,134.827,134.805,134.805,55199999.0
2005-05-09 06:18:00,134.792,134.805,134.792,134.802,48000000.0
2005-05-09 06:19:00,134.79,134.798,134.784,134.787,117200000.0
2005-05-09 06:20:00,134.785,134.806,134.785,134.806,97100000.0
2005-05-09 06:21:00,134.816,134.816,134.814,134.814,37500000.0
2005-05-09 06:22:00,134.812,134.817,134.803,134.81,138799997.0
2005-05-09 06:23:00,134.807,134.809,134.793,134.802,123099999.0
2005-05-09 06:24:00,134.803,134.809,134.793,134.794,113699999.0
2005-05-09 06:25:00,134.8,134.8,134.783,134.789,73900000.0
2005-05-09 06:26:00,134.791,134.793,134.762,134.785,128500002.0
2005-05-09 06:27:00,134.784,134.795,134.776,134.795,125000000.0
2005-05-09 06:28:00,134.793,134.807,134.79,134.793,112500000.0
2005-05-09 06:29:00,134.795,134.802,134.795,134.801,116400000.0
2005-05-09 06:30:00,134.805,134.813,134.797,134.797,52800000.0
2005-05-09 06:31:00,134.795,134.795,134.761,134.775,67600000.0
2005-05-09 06:32:00,134.787,134.789,134.774,134.784,137499999.0
2005-05-09 06:33:00,134.785,134.795,134.779,134.795,25400000.0
2005-05-09 06:34:00,134.788,134.795,134.769,134.784,119300000.0
2005-05-09 06:35:00,134.788,134.795,134.783,134.793,197200005.0
2005-05-09 06:36:00,134.795,134.795,134.785,134.79,60599999.0
2005-05-09 06:37:00,134.79,134.79,134.772,134.772,40100001.0
2005-05-09 06:38:00,134.778,134.785,134.763,134.782,158200001.0
2005-05-09 06:39:00,134.77,134.777,134.754,134.754,106799999.0
2005-05-09 06:40:00,134.748,134.748,134.715,134.715,127699998.0
2005-05-09 06:41:00,134.7,134.715,134.7,134.715,180499995.0
2005-05-09 06:42:00,134.708,134.726,134.7,134.712,81000000.0
2005-05-09 06:43:00,134.713,134.713,134.635,134.635,119599999.0
2005-05-09 06:44:00,134.652,134.675,134.643,134.661,134699997.0
2005-05-09 06:45:00,134.673,134.677,134.661,134.677,47999999.0
2005-05-09 06:46:00,134.666,134.696,134.658,134.683,158100002.0
2005-05-09 06:47:00,134.678,134.692,134.67,134.684,97000000.0
2005-05-09 06:48:00,134.685,134.686,134.643,134.647,91300000.0
2005-05-09 06:49:00,134.665,134.672,134.65,134.664,32600000.0
2005-05-09 06:50:00,134.661,134.673,134.661,134.672,82100000.0
2005-05-09 06:51:00,134.667,134.668,134.657,134.661,76200001.0
2005-05-09 06:52:00,134.66,134.675,134.66,134.667,148000003.0
2005-05-09 06:53:00,134.673,134.677,134.673,134.677,5600000.0
2005-05-09 06:54:00,134.682,134.687,134.675,134.676,57199999.0
2005-05-09 06:55:00,134.674,134.686,134.674,134.678,161300003.0
2005-05-09 06:56:00,134.681,134.681,134.66,134.67,135100000.0
2005-05-09 06:57:00,134.672,134.688,134.667,134.688,90199999.0
2005-05-09 06:58:00,134.685,134.72,134.685,134.72,67800000.0
2005-05-09 06:59:00,134.715,134.725,134.704,134.725,93300001.0
2005-05-09 07:00:00,134.742,134.75,134.72,134.721,150400000.0
2005-05-09 07:01:00,134.729,134.741,134.728,134.739,183799997.0
2005-05-09 07:02:00,134.723,134.733,134.721,134.725,108700001.0
2005-05-09 07:03:00,134.722,134.722,134.701,134.71,107300002.0
2005-05-09 07:04:00,134.707,134.707,134.694,134.703,160800006.0
2005-05-09 07:05:00,134.688,134.707,134.688,134.7,123600001.0
2005-05-09 07:06:00,134.712,134.714,134.696,134.699,153100000.0
2005-05-09 07:07:00,134.693,134.706,134.684,134.705,64499999.0
2005-05-09 07:08:00,134.704,134.715,134.693,134.704,152399997.0
2005-05-09 07:09:00,134.726,134.741,134.723,134.741,41100000.0
2005-05-09 07:10:00,134.73,134.742,134.718,134.728,186400000.0
2005-05-09 07:11:00,134.726,134.726,134.703,134.718,91099999.0
2005-05-09 07:12:00,134.732,134.735,134.719,134.725,128999997.0
2005-05-09 07:13:00,134.726,134.726,134.718,134.72,117399999.0
2005-05-09 07:14:00,134.704,134.721,134.703,134.721,99900001.0
2005-05-09 07:15:00,134.712,134.718,134.705,134.705,71400000.0
2005-05-09 07:16:00,134.703,134.718,134.7,134.711,96200000.0
2005-05-09 07:17:00,134.705,134.758,134.7,134.758,73199999.0
2005-05-09 07:18:00,134.753,134.753,134.73,134.742,41700000.0
2005-05-09 07:19:00,134.749,134.753,134.741,134.753,123000001.0
2005-05-09 07:20:00,134.765,134.788,134.758,134.759,38300000.0
2005-05-09 07:21:00,134.779,134.792,134.776,134.776,192599997.0
2005-05-09 07:22:00,134.776,134.784,134.771,134.782,68799999.0
2005-05-09 07:23:00,134.793,134.815,134.786,134.809,125900003.0
2005-05-09 07:24:00,134.789,134.809,134.788,134.799,91299999.0
2005-05-09 07:25:00,134.785,134.801,134.785,134.8,68600000.0
2005-05-09 07:26:00,134.806,134.806,134.796,134.799,42600000.0
2005-05-09 07:27:00,134.809,134.811,134.803,134.808,36000000.0
2005-05-09 07:28:00,134.814,134.814,134.794,134.8,148400001.0
2005-05-09 07:29:00,134.794,134.808,134.794,134.808,141400003.0
2005-05-09 07:30:00,134.797,134.814,134.79,134.814,125299998.0
2005-05-09 07:31:00,134.787,134.816,134.748,134.816,83999999.0
2005-05-09 07:32:00,134.795,134.816,134.738,134.816,93899999.0
2005-05-09 07:33:00,134.828,134.833,134.806,134.826,110999997.0
2005-05-09 07:34:00,134.826,134.833,134.82,134.833,142499997.0
2005-05-09 07:35:00,134.834,134.843,134.826,134.835,69200000.0
2005-05-09 07:36:00,134.808,134.808,134.737,134.765,53500001.0
2005-05-09 07:37:00,134.788,134.804,134.728,134.778,86299999.0
2005-05-09 07:38:00,134.803,134.813,134.792,134.813,95600001.0
2005-05-09 07:39:00,134.809,134.812,134.794,134.802,90800000.0
2005-05-09 07:40:00,134.796,134.807,134.796,134.807,144200004.0
2005-05-09 07:41:00,134.8,134.802,134.786,134.79,169199999.0
2005-05-09 07:42:00,134.787,134.804,134.783,134.798,104000000.0
2005-05-09 07:43:00,134.794,134.797,134.781,134.793,72000000.0
2005-05-09 07:44:00,134.786,134.786,134.768,134.777,88999999.0
2005-05-09 07:45:00,134.767,134.771,134.74,134.74,108600002.0
2005-05-09 07:46:00,134.745,134.745,134.732,134.738,36600000.0
2005-05-09 07:47:00,134.742,134.748,134.736,134.745,113500000.0
2005-05-09 07:48:00,134.742,134.757,134.742,134.755,83900001.0
2005-05-09 07:49:00,134.764,134.784,134.764,134.774,103700001.0
2005-05-09 07:50:00,134.783,134.791,134.773,134.791,92399999.0
2005-05-09 07:51:00,134.782,134.782,134.772,134.781,70400001.0
2005-05-09 07:52:00,134.781,134.791,134.781,134.785,99200000.0
2005-05-09 07:53:00,134.783,134.787,134.772,134.787,89400000.0
2005-05-09 07:54:00,134.779,134.783,134.779,134.783,30700000.0
2005-05-09 07:55:00,134.79,134.794,134.784,134.787,98300002.0
2005-05-09 07:56:00,134.775,134.777,134.763,134.766,25500000.0
2005-05-09 07:57:00,134.758,134.758,134.736,134.736,71599999.0
2005-05-09 07:58:00,134.748,134.76,134.744,134.757,81900001.0
2005-05-09 07:59:00,134.763,134.767,134.742,134.742,142400003.0
2005-05-09 08:00:00,134.738,134.775,134.733,134.775,56999999.0
2005-05-09 08:01:00,134.78,134.78,134.752,134.765,97799999.0
2005-05-09 08:02:00,134.744,134.745,134.739,134.745,62100000.0
2005-05-09 08:03:00,134.735,134.735,134.722,134.723,73100000.0
2005-05-09 08:04:00,134.727,134.737,134.725,134.73,121999999.0
2005-05-09 08:05:00,134.735,134.742,134.732,134.733,85400002.0
2005-05-09 08:06:00,134.742,134.742,134.722,134.734,116399998.0
2005-05-09 08:07:00,134.74,134.747,134.731,134.744,95800001.0
2005-05-09 08:08:00,134.742,134.754,134.742,134.752,60500000.0
2005-05-09 08:09:00,134.752,134.756,134.745,134.745,63199999.0
2005-05-09 08:10:00,134.747,134.77,134.74,134.77,22100000.0
2005-05-09 08:11:00,134.773,134.773,134.761,134.771,77700002.0
2005-05-09 08:12:00,134.774,134.8,134.774,134.795,57500000.0
2005-05-09 08:13:00,134.784,134.832,134.784,134.832,78400001.0
2005-05-09 08:14:00,134.857,134.867,134.856,134.867,155799999.0
2005-05-09 08:15:00,134.84,134.842,134.789,134.842,104500001.0
2005-05-09 08:16:00,134.843,134.843,134.817,134.833,150700000.0
2005-05-09 08:17:00,134.833,134.835,134.82,134.82,57500000.0
2005-05-09 08:18:00,134.818,134.837,134.818,134.835,39000000.0
2005-05-09 08:19:00,134.829,134.868,134.829,134.857,153600000.0
2005-05-09 08:20:00,134.86,134.864,134.851,134.851,95100001.0
2005-05-09 08:21:00,134.855,134.862,134.855,134.859,68100001.0
2005-05-09 08:22:00,134.847,134.883,134.846,134.883,85399999.0
2005-05-09 08:23:00,134.886,134.905,134.877,134.905,148800001.0
2005-05-09 08:24:00,134.915,134.915,134.892,134.905,135199999.0
2005-05-09 08:25:00,134.887,134.926,134.881,134.92,134499998.0
2005-05-09 08:26:00,134.952,134.956,134.933,134.933,85199999.0
2005-05-09 08:27:00,134.942,134.948,134.933,134.933,63600000.0
2005-05-09 08:28:00,134.952,134.953,134.938,134.938,71400000.0
2005-05-09 08:29:00,134.952,134.957,134.938,134.939,92000001.0
2005-05-09 08:30:00,134.932,134.936,134.916,134.921,84800001.0
2005-05-09 08:31:00,134.933,134.943,134.924,134.938,67500000.0
2005-05-09 08:32:00,134.912,134.932,134.912,134.919,34000000.0
2005-05-09 08:33:00,134.908,134.915,134.9,134.902,91400000.0
2005-05-09 08:34:00,134.904,134.909,134.898,134.905,116000002.0
2005-05-09 08:35:00,134.887,134.903,134.887,134.897,55200000.0
2005-05-09 08:36:00,134.89,134.89,134.883,134.888,106100000.0
2005-05-09 08:37:00,134.891,134.893,134.878,134.881,163100004.0
2005-05-09 08:38:00,134.876,134.876,134.86,134.868,76800001.0
2005-05-09 08:39:00,134.866,134.866,134.838,134.851,99100000.0
2005-05-09 08:40:00,134.847,134.858,134.844,134.858,68300000.0
2005-05-09 08:41:00,134.849,134.853,134.834,134.849,179499999.0
2005-05-09 08:42:00,134.845,134.845,134.824,134.835,109300000.0
2005-05-09 08:43:00,134.846,134.848,134.835,134.835,140600002.0
2005-05-09 08:44:00,134.826,134.837,134.82,134.826,77300001.0
2005-05-09 08:45:00,134.831,134.831,134.817,134.83,117200000.0
2005-05-09 08:46:00,134.827,134.834,134.823,134.834,105199999.0
2005-05-09 08:47:00,134.817,134.817,134.805,134.811,65800000.0
2005-05-09 08:48:00,134.808,134.822,134.801,134.813,104999998.0
2005-05-09 08:49:00,134.781,134.8,134.781,134.791,128700002.0
2005-05-09 08:50:00,134.784,134.805,134.784,134.805,36900000.0
2005-05-09 08:51:00,134.814,134.814,134.8,134.806,69900000.0
2005-05-09 08:52:00,134.796,134.799,134.79,134.799,94300000.0
2005-05-09 08:53:00,134.794,134.803,134.785,134.786,66400000.0
2005-05-09 08:54:00,134.77,134.77,134.745,134.764,100499999.0
2005-05-09 08:55:00,134.768,134.768,134.737,134.744,56200000.0
2005-05-09 08:56:00,134.742,134.742,134.729,134.737,44900000.0
2005-05-09 08:57:00,134.748,134.781,134.741,134.763,180399995.0
2005-05-09 08:58:00,134.758,134.758,134.745,134.745,128199998.0
2005-05-09 08:59:00,134.747,134.768,134.738,134.768,92399999.0
2005-05-09 09:00:00,134.79,134.816,134.79,134.81,62399999.0
2005-05-09 09:01:00,134.814,134.836,134.814,134.826,84199999.0
2005-05-09 09:02:00,134.831,134.836,134.826,134.836,74299998.0
2005-05-09 09:03:00,134.847,134.877,134.847,134.873,72700000.0
2005-05-09 09:04:00,134.863,134.863,134.845,134.853,94300000.0
2005-05-09 09:05:00,134.833,134.852,134.824,134.852,65199999.0
2005-05-09 09:06:00,134.858,134.886,134.858,134.886,62800000.0
2005-05-09 09:07:00,134.883,134.883,134.866,134.874,36200000.0
2005-05-09 09:08:00,134.892,134.899,134.882,134.889,66200000.0
2005-05-09 09:09:00,134.892,134.895,134.884,134.895,106100001.0
2005-05-09 09:10:00,134.883,134.897,134.883,134.897,130900000.0
2005-05-09 09:11:00,134.903,134.903,134.884,134.903,42900000.0
2005-05-09 09:12:00,134.897,134.898,134.892,134.898,78599998.0
2005-05-09 09:13:00,134.898,134.898,134.887,134.897,66500001.0
2005-05-09 09:14:00,134.895,134.949,134.895,134.949,121100000.0
2005-05-09 09:15:00,134.955,134.955,134.943,134.95,57500000.0
2005-05-09 09:16:00,134.958,134.993,134.953,134.993,110200000.0
2005-05-09 09:17:00,134.988,135.0,134.986,134.996,99999998.0
2005-05-09 09:18:00,134.989,134.995,134.986,134.994,116599998.0
2005-05-09 09:19:00,134.965,134.965,134.952,134.962,81000001.0
2005-05-09 09:20:00,134.95,134.966,134.945,134.951,82400000.0
2005-05-09 09:21:00,134.943,134.943,134.929,134.938,39700000.0
2005-05-09 09:22:00,134.937,134.944,134.933,134.94,148699998.0
2005-05-09 09:23:00,134.938,134.938,134.93,134.93,40000000.0
2005-05-09 09:24:00,134.92,134.92,134.884,134.893,86699998.0
2005-05-09 09:25:00,134.9,134.909,134.893,134.893,105199999.0
2005-05-09 09:26:00,134.903,134.917,134.903,134.91,119199997.0
2005-05-09 09:27:00,134.915,134.915,134.897,134.905,61599999.0
2005-05-09 09:28:00,134.897,134.897,134.88,134.889,116300001.0
2005-05-09 09:29:00,134.885,134.906,134.877,134.9,75100000.0
2005-05-09 09:30:00,134.908,134.92,134.897,134.92,96800001.0
2005-05-09 09:31:00,134.913,134.917,134.899,134.915,59000000.0
2005-05-09 09:32:00,134.893,134.912,134.893,134.911,53199999.0
2005-05-09 09:33:00,134.918,134.918,134.911,134.912,41600000.0
2005-05-09 09:34:00,134.908,134.909,134.891,134.891,171800002.0
2005-05-09 09:35:00,134.897,134.904,134.874,134.879,91800000.0
2005-05-09 09:36:00,134.869,134.879,134.864,134.877,154799999.0
2005-05-09 09:37:00,134.862,134.87,134.852,134.86,68099999.0
2005-05-09 09:38:00,134.875,134.875,134.862,134.868,37600000.0
2005-05-09 09:39:00,134.875,134.876,134.859,134.869,110900000.0
2005-05-09 09:40:00,134.882,134.882,134.857,134.857,150999997.0
2005-05-09 09:41:00,134.876,134.876,134.867,134.867,61599999.0
2005-05-09 09:42:00,134.868,134.88,134.859,134.88,104499999.0
2005-05-09 09:43:00,134.863,134.885,134.863,134.874,74700000.0
2005-05-09 09:44:00,134.875,134.885,134.875,134.875,103099998.0
2005-05-09 09:45:00,134.877,134.879,134.873,134.875,117200000.0
2005-05-09 09:46:00,134.871,134.88,134.871,134.871,83499998.0
2005-05-09 09:47:00,134.867,134.879,134.865,134.877,144000003.0
2005-05-09 09:48:00,134.868,134.878,134.864,134.865,160599999.0
2005-05-09 09:49:00,134.877,134.877,134.862,134.865,59599999.0
2005-05-09 09:50:00,134.867,134.896,134.864,134.896,105100000.0
2005-05-09 09:51:00,134.902,134.905,134.886,134.905,87400001.0
2005-05-09 09:52:00,134.903,134.929,134.883,134.929,85599999.0
2005-05-09 09:53:00,134.943,134.954,134.943,134.95,80800000.0
2005-05-09 09:54:00,134.947,134.968,134.947,134.966,38700000.0
2005-05-09 09:55:00,134.944,134.944,134.922,134.935,135299999.0
2005-05-09 09:56:00,134.921,134.928,134.916,134.922,106799998.0
2005-05-09 09:57:00,134.914,134.925,134.91,134.925,53600000.0
2005-05-09 09:58:00,134.926,134.932,134.926,134.932,55099998.0
2005-05-09 09:59:00,134.934,134.945,134.93,134.945,95600001.0
2005-05-09 10:00:00,134.962,134.974,134.957,134.968,78000000.0
2005-05-09 10:01:00,134.961,134.98,134.961,134.971,56300000.0
2005-05-09 10:02:00,134.956,134.968,134.947,134.961,102199999.0
2005-05-09 10:03:00,134.951,134.961,134.944,134.961,101300001.0
2005-05-09 10:04:00,134.96,134.966,134.953,134.966,146799997.0
2005-05-09 10:05:00,134.968,134.977,134.962,134.977,94400000.0
2005-05-09 10:06:00,134.968,134.968,134.953,134.953,108900000.0
2005-05-09 10:07:00,134.955,134.968,134.954,134.954,65900000.0
2005-05-09 10:08:00,134.961,134.963,134.956,134.958,52800000.0
2005-05-09 10:09:00,134.968,134.978,134.965,134.978,97299999.0
2005-05-09 10:10:00,134.997,134.997,134.979,134.981,86099998.0
2005-05-09 10:11:00,134.989,134.997,134.978,134.978,104199997.0
2005-05-09 10:12:00,134.981,134.991,134.979,134.989,84099999.0
2005-05-09 10:13:00,134.98,134.998,134.972,134.998,97499998.0
2005-05-09 10:14:00,134.998,135.009,134.994,135.006,129200001.0
2005-05-09 10:15:00,134.995,135.004,134.985,135.003,141199999.0
2005-05-09 10:16:00,134.99,135.007,134.99,135.001,101399998.0
2005-05-09 10:17:00,134.995,135.005,134.984,135.005,90000000.0
2005-05-09 10:18:00,135.002,135.009,134.993,134.999,103099999.0
2005-05-09 10:19:00,134.991,134.995,134.979,134.979,69300000.0
2005-05-09 10:20:00,134.98,134.992,134.966,134.992,134199998.0
2005-05-09 10:21:00,135.0,135.003,134.982,134.993,130099999.0
2005-05-09 10:22:00,134.978,134.984,134.972,134.984,165299999.0
2005-05-09 10:23:00,134.978,135.0,134.976,134.991,135399999.0
2005-05-09 10:24:00,134.998,135.006,134.996,135.006,74600000.0
2005-05-09 10:25:00,135.005,135.007,134.991,135.005,89300000.0
2005-05-09 10:26:00,135.001,135.008,134.996,135.0,218900000.0
2005-05-09 10:27:00,135.007,135.007,134.999,135.003,89199999.0
2005-05-09 10:28:00,134.978,135.003,134.978,135.003,135300000.0
2005-05-09 10:29:00,135.0,135.012,134.998,135.007,96099999.0
2005-05-09 10:30:00,135.001,135.001,134.979,134.995,135399999.0
2005-05-09 10:31:00,134.995,135.011,134.992,135.007,82100000.0
2005-05-09 10:32:00,135.019,135.035,135.019,135.035,15700000.0
2005-05-09 10:33:00,135.038,135.066,135.038,135.065,150700000.0
2005-05-09 10:34:00,135.048,135.057,135.046,135.057,64800000.0
2005-05-09 10:35:00,135.067,135.079,135.056,135.067,131200001.0
2005-05-09 10:36:00,135.075,135.102,135.075,135.095,50200000.0
2005-05-09 10:37:00,135.109,135.116,135.102,135.115,80799999.0
2005-05-09 10:38:00,135.115,135.115,135.106,135.107,33300000.0
2005-05-09 10:39:00,135.096,135.105,135.091,135.105,147999998.0
2005-05-09 10:40:00,135.101,135.101,135.077,135.079,74400000.0
2005-05-09 10:41:00,135.068,135.08,135.066,135.069,69600000.0
2005-05-09 10:42:00,135.066,135.076,135.048,135.048,41400000.0
2005-05-09 10:43:00,135.058,135.058,135.049,135.052,133999997.0
2005-05-09 10:44:00,135.054,135.068,135.054,135.06,174500005.0
2005-05-09 10:45:00,135.061,135.067,135.061,135.065,40299998.0
2005-05-09 10:46:00,135.082,135.084,135.076,135.079,59099999.0
2005-05-09 10:47:00,135.079,135.079,135.076,135.076,34399999.0
2005-05-09 10:48:00,135.07,135.079,135.069,135.079,61499999.0
2005-05-09 10:49:00,135.079,135.087,135.071,135.087,44699999.0
2005-05-09 10:50:00,135.079,135.096,135.076,135.084,148000000.0
2005-05-09 10:51:00,135.082,135.082,135.063,135.08,90300001.0
2005-05-09 10:52:00,135.078,135.084,135.075,135.081,150799997.0
2005-05-09 10:53:00,135.083,135.083,135.061,135.066,35200000.0
2005-05-09 10:54:00,135.08,135.086,135.067,135.075,136800001.0
2005-05-09 10:55:00,135.074,135.074,135.061,135.063,141300000.0
2005-05-09 10:56:00,135.069,135.084,135.062,135.083,47500000.0
2005-05-09 10:57:00,135.078,135.078,135.07,135.071,151199999.0
2005-05-09 10:58:00,135.078,135.088,135.076,135.088,62300000.0
2005-05-09 10:59:00,135.082,135.098,135.082,135.088,53900000.0
2005-05-09 11:00:00,135.101,135.103,135.096,135.096,124199998.0
2005-05-09 11:01:00,135.097,135.105,135.094,135.105,129700000.0
2005-05-09 11:02:00,135.101,135.109,135.098,135.099,109099998.0
2005-05-09 11:03:00,135.103,135.116,135.103,135.116,56100000.0
2005-05-09 11:04:00,135.111,135.117,135.111,135.113,120599999.0
2005-05-09 11:05:00,135.125,135.125,135.096,135.115,89200001.0
2005-05-09 11:06:00,135.108,135.12,135.1,135.12,90300000.0
2005-05-09 11:07:00,135.122,135.137,135.122,135.129,102300002.0
2005-05-09 11:08:00,135.127,135.132,135.119,135.122,135799998.0
2005-05-09 11:09:00,135.118,135.123,135.114,135.121,96100000.0
2005-05-09 11:10:00,135.12,135.125,135.111,135.111,71100000.0
2005-05-09 11:11:00,135.115,135.138,135.115,135.129,60300000.0
2005-05-09 11:12:00,135.138,135.143,135.131,135.14,109299999.0
2005-05-09 11:13:00,135.139,135.143,135.135,135.14,76999999.0
2005-05-09 11:14:00,135.121,135.142,135.12,135.142,50700000.0
2005-05-09 11:15:00,135.125,135.135,135.125,135.135,46400000.0
2005-05-09 11:16:00,135.125,135.127,135.115,135.125,135299997.0
2005-05-09 11:17:00,135.121,135.125,135.102,135.125,111100000.0
2005-05-09 11:18:00,135.146,135.146,135.125,135.139,138200000.0
2005-05-09 11:19:00,135.135,135.135,135.12,135.135,68800000.0
2005-05-09 11:20:00,135.126,135.137,135.123,135.132,111600000.0
2005-05-09 11:21:00,135.134,135.134,135.116,135.122,125799999.0
2005-05-09 11:22:00,135.12,135.125,135.114,135.125,84699999.0
2005-05-09 11:23:00,135.125,135.133,135.115,135.133,148000002.0
2005-05-09 11:24:00,135.14,135.142,135.128,135.142,123499997.0
2005-05-09 11:25:00,135.148,135.162,135.14,135.159,95000000.0
2005-05-09 11:26:00,135.162,135.166,135.162,135.162,19200000.0
2005-05-09 11:27:00,135.164,135.167,135.141,135.15,79799999.0
2005-05-09 11:28:00,135.152,135.17,135.148,135.162,69000001.0
2005-05-09 11:29:00,135.17,135.17,135.138,135.138,116500001.0
2005-05-09 11:30:00,135.145,135.155,135.142,135.155,57400000.0
2005-05-09 11:31:00,135.152,135.165,135.15,135.159,72700000.0
2005-05-09 11:32:00,135.156,135.156,135.145,135.15,73200001.0
2005-05-09 11:33:00,135.153,135.163,135.153,135.16,66700001.0
2005-05-09 11:34:00,135.159,135.159,135.13,135.136,131000000.0
2005-05-09 11:35:00,135.147,135.154,135.14,135.14,140199998.0
2005-05-09 11:36:00,135.162,135.162,135.133,135.14,110400000.0
2005-05-09 11:37:00,135.145,135.145,135.138,135.138,80900002.0
2005-05-09 11:38:00,135.143,135.148,135.137,135.142,51400000.0
2005-05-09 11:39:00,135.14,135.152,135.136,135.152,139100000.0
2005-05-09 11:40:00,135.144,135.144,135.127,135.127,59299999.0
2005-05-09 11:41:00,135.128,135.147,135.128,135.141,127999999.0
2005-05-09 11:42:00,135.141,135.149,135.133,135.133,54000000.0
2005-05-09 11:43:00,135.142,135.143,135.131,135.143,86099999.0
2005-05-09 11:44:00,135.149,135.165,135.143,135.165,78299999.0
2005-05-09 11:45:00,135.159,135.169,135.151,135.151,118399998.0
2005-05-09 11:46:00,135.153,135.164,135.153,135.163,88200000.0
2005-05-09 11:47:00,135.16,135.19,135.16,135.182,78499998.0
2005-05-09 11:48:00,135.197,135.207,135.19,135.205,80799999.0
2005-05-09 11:49:00,135.196,135.22,135.194,135.22,193999996.0
2005-05-09 11:50:00,135.206,135.218,135.206,135.211,125499999.0
2005-05-09 11:51:00,135.189,135.189,135.18,135.186,166300002.0
2005-05-09 11:52:00,135.174,135.191,135.174,135.174,106200001.0
2005-05-09 11:53:00,135.17,135.174,135.16,135.174,150200002.0
2005-05-09 11:54:00,135.179,135.184,135.163,135.169,96000000.0
2005-05-09 11:55:00,135.173,135.173,135.159,135.16,120499999.0
2005-05-09 11:56:00,135.172,135.172,135.156,135.164,169799997.0
2005-05-09 11:57:00,135.169,135.171,135.159,135.168,87899998.0
2005-05-09 11:58:00,135.168,135.176,135.163,135.176,100600001.0
2005-05-09 11:59:00,135.194,135.205,135.188,135.202,89000002.0
2005-05-09 12:00:00,135.198,135.235,135.198,135.235,150000000.0
2005-05-09 12:01:00,135.237,135.239,135.232,135.238,89399998.0
2005-05-09 12:02:00,135.242,135.253,135.242,135.246,157400001.0
2005-05-09 12:03:00,135.242,135.245,135.236,135.24,78799999.0
2005-05-09 12:04:00,135.242,135.242,135.226,135.242,54400000.0
2005-05-09 12:05:00,135.238,135.242,135.229,135.238,141299997.0
2005-05-09 12:06:00,135.231,135.231,135.204,135.211,29200000.0
2005-05-09 12:07:00,135.204,135.216,135.196,135.216,95800000.0
2005-05-09 12:08:00,135.208,135.215,135.208,135.211,62900000.0
2005-05-09 12:09:00,135.213,135.229,135.213,135.225,61600000.0
2005-05-09 12:10:00,135.229,135.237,135.228,135.237,32700000.0
2005-05-09 12:11:00,135.234,135.246,135.233,135.235,70700000.0
2005-05-09 12:12:00,135.225,135.227,135.222,135.227,80800000.0
2005-05-09 12:13:00,135.223,135.223,135.214,135.217,57300000.0
2005-05-09 12:14:00,135.208,135.209,135.195,135.209,128399999.0
2005-05-09 12:15:00,135.203,135.213,135.202,135.208,99099999.0
2005-05-09 12:16:00,135.212,135.22,135.212,135.216,100300001.0
2005-05-09 12:17:00,135.203,135.203,135.182,135.193,112599998.0
2005-05-09 12:18:00,135.206,135.206,135.182,135.192,168900003.0
2005-05-09 12:19:00,135.19,135.227,135.19,135.223,125800000.0
2005-05-09 12:20:00,135.206,135.223,135.204,135.223,163499997.0
2005-05-09 12:21:00,135.224,135.277,135.224,135.277,119599998.0
2005-05-09 12:22:00,135.302,135.311,135.288,135.295,134499998.0
2005-05-09 12:23:00,135.304,135.314,135.297,135.298,113100002.0
2005-05-09 12:24:00,135.301,135.316,135.289,135.306,112100000.0
2005-05-09 12:25:00,135.313,135.325,135.313,135.321,74700001.0
2005-05-09 12:26:00,135.322,135.343,135.316,135.322,90100000.0
2005-05-09 12:27:00,135.352,135.404,135.348,135.404,80800000.0
2005-05-09 12:28:00,135.43,135.442,135.427,135.439,127800001.0
2005-05-09 12:29:00,135.46,135.47,135.436,135.465,88700000.0
2005-05-09 12:30:00,135.492,135.505,135.459,135.465,79699997.0
2005-05-09 12:31:00,135.467,135.469,135.419,135.419,85899999.0
2005-05-09 12:32:00,135.418,135.418,135.392,135.398,46600000.0
2005-05-09 12:33:00,135.398,135.416,135.395,135.41,74700001.0
2005-05-09 12:34:00,135.4,135.406,135.384,135.384,46900000.0
2005-05-09 12:35:00,135.384,135.384,135.35,135.35,124700002.0
2005-05-09 12:36:00,135.355,135.355,135.343,135.348,90299998.0
2005-05-09 12:37:00,135.343,135.345,135.33,135.33,38399999.0
2005-05-09 12:38:00,135.315,135.33,135.315,135.326,73300001.0
2005-05-09 12:39:00,135.327,135.336,135.319,135.33,188000004.0
2005-05-09 12:40:00,135.322,135.324,135.31,135.315,172500002.0
2005-05-09 12:41:00,135.308,135.313,135.294,135.311,124200001.0
2005-05-09 12:42:00,135.308,135.31,135.297,135.297,57500000.0
2005-05-09 12:43:00,135.315,135.322,135.313,135.319,57400000.0
2005-05-09 12:44:00,135.327,135.342,135.327,135.328,74800000.0
2005-05-09 12:45:00,135.339,135.342,135.333,135.333,64399998.0
2005-05-09 12:46:00,135.34,135.349,135.333,135.347,68800001.0
2005-05-09 12:47:00,135.339,135.339,135.31,135.31,90000002.0
2005-05-09 12:48:00,135.323,135.333,135.312,135.327,168200004.0
2005-05-09 12:49:00,135.308,135.329,135.301,135.324,158400000.0
2005-05-09 12:50:00,135.332,135.338,135.32,135.329,124399998.0
2005-05-09 12:51:00,135.329,135.329,135.317,135.319,49999999.0
2005-05-09 12:52:00,135.325,135.345,135.325,135.342,91999998.0
2005-05-09 12:53:00,135.342,135.351,135.327,135.348,115099999.0
2005-05-09 12:54:00,135.351,135.361,135.345,135.345,94000002.0
2005-05-09 12:55:00,135.338,135.347,135.333,135.347,97600000.0
2005-05-09 12:56:00,135.326,135.331,135.32,135.32,127000000.0
2005-05-09 12:57:00,135.321,135.328,135.316,135.316,98299999.0
2005-05-09 12:58:00,135.313,135.317,135.306,135.315,111799998.0
2005-05-09 12:59:00,135.298,135.316,135.293,135.316,36900000.0
2005-05-09 13:00:00,135.335,135.34,135.317,135.339,134900004.0
2005-05-09 13:01:00,135.332,135.339,135.313,135.339,109200002.0
2005-05-09 13:02:00,135.338,135.361,135.338,135.361,138399999.0
2005-05-09 13:03:00,135.366,135.366,135.354,135.354,66300000.0
2005-05-09 13:04:00,135.354,135.365,135.35,135.365,49200000.0
2005-05-09 13:05:00,135.365,135.388,135.365,135.381,104600000.0
2005-05-09 13:06:00,135.368,135.382,135.355,135.382,78800000.0
2005-05-09 13:07:00,135.383,135.412,135.383,135.412,55500001.0
2005-05-09 13:08:00,135.426,135.426,135.412,135.425,149099999.0
2005-05-09 13:09:00,135.432,135.432,135.41,135.425,115200003.0
2005-05-09 13:10:00,135.411,135.411,135.391,135.408,99800000.0
2005-05-09 13:11:00,135.405,135.405,135.393,135.4,131799999.0
2005-05-09 13:12:00,135.397,135.405,135.397,135.402,64100000.0
2005-05-09 13:13:00,135.398,135.398,135.38,135.38,149799999.0
2005-05-09 13:14:00,135.385,135.411,135.385,135.41,44100000.0
2005-05-09 13:15:00,135.396,135.401,135.385,135.389,161599998.0
2005-05-09 13:16:00,135.386,135.386,135.374,135.385,76800000.0
2005-05-09 13:17:00,135.38,135.385,135.38,135.38,50299999.0
2005-05-09 13:18:00,135.38,135.406,135.38,135.405,59200000.0
2005-05-09 13:19:00,135.396,135.396,135.382,135.382,70100000.0
2005-05-09 13:20:00,135.402,135.402,135.385,135.385,13400000.0
2005-05-09 13:21:00,135.385,135.395,135.379,135.383,97500001.0
2005-05-09 13:22:00,135.384,135.39,135.38,135.385,58100000.0
2005-05-09 13:23:00,135.383,135.395,135.37,135.395,145499996.0
2005-05-09 13:24:00,135.387,135.387,135.369,135.384,116200001.0
2005-05-09 13:25:00,135.375,135.375,135.364,135.37,78399999.0
2005-05-09 13:26:00,135.368,135.368,135.356,135.363,86700000.0
2005-05-09 13:27:00,135.36,135.363,135.36,135.36,86899999.0
2005-05-09 13:28:00,135.35,135.382,135.35,135.382,65900000.0
2005-05-09 13:29:00,135.378,135.378,135.368,135.378,113399999.0
2005-05-09 13:30:00,135.377,135.385,135.37,135.385,66400000.0
2005-05-09 13:31:00,135.38,135.399,135.368,135.399,62100000.0
2005-05-09 13:32:00,135.395,135.4,135.378,135.378,97799999.0
2005-05-09 13:33:00,135.389,135.389,135.369,135.385,79300001.0
2005-05-09 13:34:00,135.378,135.385,135.375,135.385,101799999.0
2005-05-09 13:35:00,135.375,135.385,135.373,135.377,130999997.0
2005-05-09 13:36:00,135.377,135.385,135.37,135.385,57500000.0
2005-05-09 13:37:00,135.382,135.386,135.372,135.372,95600000.0
2005-05-09 13:38:00,135.376,135.381,135.366,135.373,64300001.0
2005-05-09 13:39:00,135.367,135.374,135.365,135.367,103999998.0
2005-05-09 13:40:00,135.368,135.399,135.368,135.399,64500000.0
2005-05-09 13:41:00,135.417,135.431,135.417,135.431,83599999.0
2005-05-09 13:42:00,135.427,135.433,135.423,135.433,138599999.0
2005-05-09 13:43:00,135.422,135.43,135.41,135.426,93200002.0
2005-05-09 13:44:00,135.425,135.43,135.424,135.428,157699997.0
2005-05-09 13:45:00,135.423,135.423,135.419,135.419,27200000.0
2005-05-09 13:46:00,135.421,135.433,135.421,135.433,48399999.0
2005-05-09 13:47:00,135.422,135.429,135.418,135.422,111299999.0
2005-05-09 13:48:00,135.412,135.434,135.412,135.434,104300002.0
2005-05-09 13:49:00,135.446,135.459,135.43,135.459,96900000.0
2005-05-09 13:50:00,135.456,135.475,135.45,135.468,64900000.0
2005-05-09 13:51:00,135.463,135.465,135.45,135.456,135600000.0
2005-05-09 13:52:00,135.458,135.472,135.452,135.472,65800000.0
2005-05-09 13:53:00,135.463,135.471,135.455,135.459,47900000.0
2005-05-09 13:54:00,135.455,135.455,135.439,135.441,76899997.0
2005-05-09 13:55:00,135.442,135.445,135.433,135.434,31400000.0
2005-05-09 13:56:00,135.445,135.454,135.437,135.437,44800000.0
2005-05-09 13:57:00,135.433,135.434,135.425,135.425,79000000.0
2005-05-09 13:58:00,135.437,135.443,135.43,135.434,69400002.0
2005-05-09 13:59:00,135.438,135.445,135.438,135.444,97600000.0
2005-05-09 14:00:00,135.446,135.448,135.433,135.437,140299998.0
2005-05-09 14:01:00,135.423,135.442,135.423,135.429,121100000.0
2005-05-09 14:02:00,135.433,135.441,135.426,135.441,111799997.0
2005-05-09 14:03:00,135.44,135.44,135.419,135.432,106999998.0
2005-05-09 14:04:00,135.44,135.451,135.434,135.451,87700001.0
2005-05-09 14:05:00,135.452,135.454,135.45,135.45,91099998.0
2005-05-09 14:06:00,135.444,135.444,135.424,135.427,127600001.0
2005-05-09 14:07:00,135.41,135.443,135.41,135.443,69599999.0
2005-05-09 14:08:00,135.448,135.448,135.431,135.441,102099999.0
2005-05-09 14:09:00,135.44,135.45,135.433,135.441,140600001.0
2005-05-09 14:10:00,135.439,135.44,135.421,135.422,80000000.0
2005-05-09 14:11:00,135.423,135.438,135.414,135.438,78100001.0
2005-05-09 14:12:00,135.452,135.452,135.44,135.452,84799998.0
2005-05-09 14:13:00,135.457,135.465,135.446,135.451,124099999.0
2005-05-09 14:14:00,135.438,135.438,135.437,135.437,14000000.0
2005-05-09 14:15:00,135.439,135.439,135.409,135.427,102400000.0
2005-05-09 14:16:00,135.418,135.423,135.41,135.419,63700000.0
2005-05-09 14:17:00,135.435,135.435,135.428,135.435,43200000.0
2005-05-09 14:18:00,135.428,135.433,135.419,135.43,134099998.0
2005-05-09 14:19:00,135.428,135.454,135.426,135.446,88999998.0
2005-05-09 14:20:00,135.448,135.459,135.441,135.457,71200002.0
2005-05-09 14:21:00,135.45,135.469,135.447,135.447,114999997.0
2005-05-09 14:22:00,135.472,135.474,135.448,135.462,133600003.0
2005-05-09 14:23:00,135.477,135.486,135.468,135.474,75099999.0
2005-05-09 14:24:00,135.48,135.48,135.455,135.467,111800002.0
2005-05-09 14:25:00,135.45,135.454,135.442,135.442,112599999.0
2005-05-09 14:26:00,135.443,135.443,135.437,135.437,5600000.0
2005-05-09 14:27:00,135.424,135.431,135.407,135.422,77600001.0
2005-05-09 14:28:00,135.429,135.454,135.422,135.454,51099999.0
2005-05-09 14:29:00,135.459,135.459,135.44,135.455,77600000.0
2005-05-09 14:30:00,135.438,135.456,135.438,135.438,76399999.0
2005-05-09 14:31:00,135.445,135.449,135.432,135.447,125000001.0
2005-05-09 14:32:00,135.42,135.437,135.41,135.431,58200000.0
2005-05-09 14:33:00,135.428,135.438,135.426,135.428,148300002.0
2005-05-09 14:34:00,135.423,135.423,135.412,135.418,70100000.0
2005-05-09 14:35:00,135.419,135.42,135.406,135.42,114800000.0
2005-05-09 14:36:00,135.418,135.423,135.404,135.419,83700001.0
2005-05-09 14:37:00,135.422,135.437,135.415,135.437,53600000.0
2005-05-09 14:38:00,135.434,135.434,135.412,135.412,162899995.0
2005-05-09 14:39:00,135.406,135.417,135.4,135.403,90499998.0
2005-05-09 14:40:00,135.403,135.403,135.384,135.39,71900000.0
2005-05-09 14:41:00,135.387,135.397,135.387,135.387,116600003.0
2005-05-09 14:42:00,135.384,135.384,135.362,135.376,101300000.0
2005-05-09 14:43:00,135.375,135.385,135.355,135.355,117699999.0
2005-05-09 14:44:00,135.378,135.391,135.37,135.388,186099999.0
2005-05-09 14:45:00,135.385,135.385,135.37,135.379,65100000.0
2005-05-09 14:46:00,135.382,135.382,135.365,135.365,64700000.0
2005-05-09 14:47:00,135.373,135.373,135.358,135.364,94199999.0
2005-05-09 14:48:00,135.363,135.363,135.341,135.357,264200001.0
2005-05-09 14:49:00,135.352,135.352,135.34,135.34,53900001.0
2005-05-09 14:50:00,135.344,135.351,135.326,135.351,48100000.0
2005-05-09 14:51:00,135.344,135.358,135.344,135.354,107299997.0
2005-05-09 14:52:00,135.347,135.354,135.341,135.345,159299999.0
2005-05-09 14:53:00,135.342,135.352,135.342,135.351,20100000.0
2005-05-09 14:54:00,135.342,135.357,135.342,135.357,68299999.0
2005-05-09 14:55:00,135.347,135.358,135.34,135.344,128199999.0
2005-05-09 14:56:00,135.347,135.347,135.333,135.346,188299998.0
2005-05-09 14:57:00,135.352,135.352,135.333,135.333,105200000.0
2005-05-09 14:58:00,135.332,135.345,135.33,135.33,111000001.0
2005-05-09 14:59:00,135.336,135.34,135.326,135.332,141999999.0
2005-05-09 15:00:00,135.352,135.358,135.344,135.357,93699999.0
2005-05-09 15:01:00,135.357,135.357,135.348,135.348,8800000.0
2005-05-09 15:02:00,135.346,135.355,135.345,135.355,70700000.0
2005-05-09 15:03:00,135.351,135.351,135.334,135.346,80299998.0
2005-05-09 15:04:00,135.348,135.369,135.34,135.369,120799999.0
2005-05-09 15:05:00,135.363,135.387,135.363,135.376,58400000.0
2005-05-09 15:06:00,135.384,135.398,135.378,135.39,89100001.0
2005-05-09 15:07:00,135.41,135.415,135.395,135.399,144099999.0
2005-05-09 15:08:00,135.407,135.407,135.391,135.391,40800000.0
2005-05-09 15:09:00,135.396,135.414,135.376,135.376,166000002.0
2005-05-09 15:10:00,135.383,135.397,135.369,135.382,222399999.0
2005-05-09 15:11:00,135.402,135.421,135.401,135.412,79999999.0
2005-05-09 15:12:00,135.427,135.439,135.419,135.423,165299999.0
2005-05-09 15:13:00,135.422,135.431,135.411,135.413,82100000.0
2005-05-09 15:14:00,135.432,135.438,135.42,135.43,143799999.0
2005-05-09 15:15:00,135.421,135.436,135.421,135.436,59299999.0
2005-05-09 15:16:00,135.426,135.426,135.416,135.417,95700001.0
2005-05-09 15:17:00,135.428,135.435,135.424,135.432,53600000.0
2005-05-09 15:18:00,135.422,135.422,135.405,135.418,49199999.0
2005-05-09 15:19:00,135.418,135.425,135.418,135.425,122900000.0
2005-05-09 15:20:00,135.42,135.424,135.41,135.417,134599999.0
2005-05-09 15:21:00,135.397,135.423,135.393,135.423,99199998.0
2005-05-09 15:22:00,135.427,135.427,135.404,135.415,71199999.0
2005-05-09 15:23:00,135.413,135.413,135.4,135.4,107699999.0
2005-05-09 15:24:00,135.403,135.406,135.396,135.406,78099999.0
2005-05-09 15:25:00,135.419,135.421,135.404,135.42,103999999.0
2005-05-09 15:26:00,135.422,135.422,135.405,135.405,82800000.0
2005-05-09 15:27:00,135.403,135.415,135.389,135.392,119199998.0
2005-05-09 15:28:00,135.394,135.401,135.379,135.401,79700000.0
2005-05-09 15:29:00,135.4,135.408,135.389,135.398,56600000.0
2005-05-09 15:30:00,135.395,135.395,135.385,135.391,41599999.0
2005-05-09 15:31:00,135.386,135.391,135.372,135.385,99900001.0
2005-05-09 15:32:00,135.378,135.378,135.335,135.34,85900000.0
2005-05-09 15:33:00,135.343,135.35,135.338,135.343,137500001.0
2005-05-09 15:34:00,135.333,135.333,135.311,135.327,116700002.0
2005-05-09 15:35:00,135.323,135.332,135.312,135.323,55900001.0
2005-05-09 15:36:00,135.341,135.346,135.318,135.33,137900000.0
2005-05-09 15:37:00,135.337,135.337,135.321,135.324,32700000.0
2005-05-09 15:38:00,135.315,135.326,135.315,135.323,52500000.0
2005-05-09 15:39:00,135.318,135.32,135.297,135.317,49900000.0
2005-05-09 15:40:00,135.295,135.295,135.28,135.282,122000002.0
2005-05-09 15:41:00,135.278,135.28,135.261,135.28,47200001.0
2005-05-09 15:42:00,135.296,135.296,135.272,135.278,96099999.0
2005-05-09 15:43:00,135.258,135.258,135.238,135.247,68499999.0
2005-05-09 15:44:00,135.237,135.245,135.233,135.235,128199997.0
2005-05-09 15:45:00,135.231,135.242,135.225,135.236,125399999.0
2005-05-09 15:46:00,135.228,135.244,135.228,135.24,50200001.0
2005-05-09 15:47:00,135.25,135.25,135.224,135.224,93599999.0
2005-05-09 15:48:00,135.237,135.251,135.229,135.245,144900002.0
2005-05-09 15:49:00,135.259,135.259,135.246,135.246,59000000.0
2005-05-09 15:50:00,135.241,135.259,135.241,135.257,126899996.0
2005-05-09 15:51:00,135.267,135.268,135.26,135.268,56699999.0
2005-05-09 15:52:00,135.261,135.277,135.261,135.277,77299999.0
2005-05-09 15:53:00,135.28,135.288,135.27,135.288,133100001.0
2005-05-09 15:54:00,135.297,135.303,135.292,135.303,67199999.0
2005-05-09 15:55:00,135.303,135.328,135.303,135.326,67899999.0
2005-05-09 15:56:00,135.335,135.335,135.301,135.303,61900000.0
2005-05-09 15:57:00,135.312,135.314,135.3,135.305,111100001.0
2005-05-09 15:58:00,135.315,135.315,135.256,135.279,119800001.0
2005-05-09 15:59:00,135.26,135.277,135.251,135.273,58100000.0
2005-05-09 16:00:00,135.256,135.281,135.251,135.258,111300003.0
2005-05-09 16:01:00,135.269,135.273,135.251,135.253,89600001.0
2005-05-09 16:02:00,135.258,135.258,135.241,135.25,75700000.0
2005-05-09 16:03:00,135.275,135.275,135.262,135.27,38400001.0
2005-05-09 16:04:00,135.277,135.292,135.277,135.283,79200000.0
2005-05-09 16:05:00,135.285,135.319,135.285,135.319,65800000.0
2005-05-09 16:06:00,135.308,135.308,135.282,135.284,97200000.0
2005-05-09 16:07:00,135.282,135.298,135.276,135.29,59200000.0
2005-05-09 16:08:00,135.288,135.292,135.27,135.292,107000000.0
2005-05-09 16:09:00,135.277,135.298,135.27,135.298,84100000.0
2005-05-09 16:10:00,135.292,135.294,135.274,135.294,129999998.0
2005-05-09 16:11:00,135.301,135.301,135.278,135.286,107900000.0
2005-05-09 16:12:00,135.273,135.282,135.262,135.262,45000000.0
2005-05-09 16:13:00,135.265,135.268,135.264,135.267,128300003.0
2005-05-09 16:14:00,135.27,135.27,135.249,135.258,54100000.0
2005-05-09 16:15:00,135.255,135.274,135.242,135.256,146800001.0
2005-05-09 16:16:00,135.242,135.247,135.22,135.22,144500002.0
2005-05-09 16:17:00,135.23,135.247,135.226,135.247,71699999.0
2005-05-09 16:18:00,135.25,135.251,135.233,135.251,54000000.0
2005-05-09 16:19:00,135.242,135.242,135.222,135.228,66999999.0
2005-05-09 16:20:00,135.232,135.232,135.221,135.227,55100001.0
2005-05-09 16:21:00,135.246,135.278,135.246,135.278,93799999.0
2005-05-09 16:22:00,135.27,135.287,135.27,135.278,112599998.0
2005-05-09 16:23:00,135.287,135.287,135.274,135.28,84399999.0
2005-05-09 16:24:00,135.283,135.289,135.27,135.283,107599998.0
2005-05-09 16:25:00,135.275,135.279,135.265,135.279,83000001.0
2005-05-09 16:26:00,135.268,135.271,135.262,135.263,35900000.0
2005-05-09 16:27:00,135.257,135.276,135.257,135.276,157699998.0
2005-05-09 16:28:00,135.273,135.278,135.272,135.272,64200001.0
2005-05-09 16:29:00,135.27,135.279,135.269,135.274,99700000.0
2005-05-09 16:30:00,135.274,135.292,135.269,135.292,111899998.0
2005-05-09 16:31:00,135.29,135.344,135.29,135.344,180800001.0
2005-05-09 16:32:00,135.346,135.382,135.346,135.382,117099999.0
2005-05-09 16:33:00,135.385,135.388,135.378,135.382,125600002.0
2005-05-09 16:34:00,135.366,135.37,135.348,135.348,144400000.0
2005-05-09 16:35:00,135.347,135.348,135.338,135.338,118899999.0
2005-05-09 16:36:00,135.337,135.381,135.337,135.38,102299999.0
2005-05-09 16:37:00,135.395,135.412,135.395,135.41,53000001.0
2005-05-09 16:38:00,135.397,135.397,135.38,135.38,104700000.0
2005-05-09 16:39:00,135.372,135.392,135.368,135.392,82100000.0
2005-05-09 16:40:00,135.388,135.39,135.372,135.375,58699999.0
2005-05-09 16:41:00,135.379,135.395,135.379,135.389,105900001.0
2005-05-09 16:42:00,135.394,135.395,135.386,135.386,128000000.0
2005-05-09 16:43:00,135.415,135.427,135.41,135.417,111300001.0
2005-05-09 16:44:00,135.418,135.434,135.417,135.421,178699997.0
2005-05-09 16:45:00,135.42,135.42,135.406,135.416,57500001.0
2005-05-09 16:46:00,135.421,135.427,135.408,135.413,60299999.0
2005-05-09 16:47:00,135.423,135.427,135.421,135.427,98199998.0
2005-05-09 16:48:00,135.416,135.455,135.407,135.453,85499999.0
2005-05-09 16:49:00,135.462,135.464,135.442,135.45,136999999.0
2005-05-09 16:50:00,135.448,135.448,135.402,135.409,129299999.0
2005-05-09 16:51:00,135.403,135.405,135.389,135.398,56300000.0
2005-05-09 16:52:00,135.405,135.411,135.402,135.402,110900000.0
2005-05-09 16:53:00,135.408,135.43,135.401,135.422,74900001.0
2005-05-09 16:54:00,135.416,135.416,135.403,135.409,78999998.0
2005-05-09 16:55:00,135.407,135.407,135.394,135.394,74100001.0
2005-05-09 16:56:00,135.397,135.425,135.397,135.425,58399999.0
2005-05-09 16:57:00,135.423,135.423,135.403,135.41,124300000.0
2005-05-09 16:58:00,135.426,135.439,135.417,135.439,104200000.0
2005-05-09 16:59:00,135.451,135.455,135.432,135.455,75700000.0
2005-05-09 17:00:00,135.468,135.478,135.458,135.473,139000000.0
2005-05-09 17:01:00,135.479,135.498,135.479,135.493,39200000.0
2005-05-09 17:02:00,135.485,135.5,135.48,135.5,47300001.0
2005-05-09 17:03:00,135.482,135.482,135.463,135.466,102700000.0
2005-05-09 17:04:00,135.462,135.492,135.46,135.479,86900000.0
2005-05-09 17:05:00,135.468,135.496,135.467,135.491,77300001.0
2005-05-09 17:06:00,135.485,135.485,135.473,135.478,114399998.0
2005-05-09 17:07:00,135.482,135.485,135.471,135.48,56400000.0
2005-05-09 17:08:00,135.473,135.473,135.459,135.46,81200000.0
2005-05-09 17:09:00,135.461,135.472,135.461,135.472,49899999.0
2005-05-09 17:10:00,135.468,135.477,135.465,135.465,72400000.0
2005-05-09 17:11:00,135.46,135.47,135.456,135.466,95400001.0
2005-05-09 17:12:00,135.452,135.464,135.449,135.453,143900001.0
2005-05-09 17:13:00,135.455,135.465,135.455,135.458,143099998.0
2005-05-09 17:14:00,135.464,135.482,135.464,135.482,56000001.0
2005-05-09 17:15:00,135.477,135.483,135.473,135.48,150300001.0
2005-05-09 17:16:00,135.487,135.495,135.478,135.495,104299999.0
2005-05-09 17:17:00,135.5,135.505,135.495,135.505,57700002.0
2005-05-09 17:18:00,135.504,135.51,135.501,135.51,120400001.0
2005-05-09 17:19:00,135.508,135.508,135.493,135.507,101200001.0
2005-05-09 17:20:00,135.493,135.493,135.475,135.475,163899999.0
2005-05-09 17:21:00,135.482,135.492,135.482,135.489,54300001.0
2005-05-09 17:22:00,135.475,135.492,135.475,135.492,70700000.0
2005-05-09 17:23:00,135.489,135.492,135.482,135.489,55200000.0
2005-05-09 17:24:00,135.5,135.51,135.5,135.51,21200000.0
2005-05-09 17:25:00,135.508,135.521,135.498,135.521,45800000.0
2005-05-09 17:26:00,135.505,135.512,135.504,135.51,60300000.0
2005-05-09 17:27:00,135.503,135.522,135.503,135.522,57900000.0
2005-05-09 17:28:00,135.504,135.504,135.468,135.468,59399999.0
2005-05-09 17:29:00,135.468,135.468,135.455,135.462,78900000.0
2005-05-09 17:30:00,135.456,135.456,135.449,135.453,118299997.0
2005-05-09 17:31:00,135.456,135.498,135.45,135.498,101800003.0
2005-05-09 17:32:00,135.495,135.507,135.49,135.493,85000001.0
2005-05-09 17:33:00,135.482,135.493,135.482,135.491,107000001.0
2005-05-09 17:34:00,135.492,135.492,135.476,135.48,70700000.0
2005-05-09 17:35:00,135.482,135.483,135.469,135.476,89700000.0
2005-05-09 17:36:00,135.476,135.479,135.47,135.475,196399996.0
2005-05-09 17:37:00,135.478,135.515,135.478,135.504,97199998.0
2005-05-09 17:38:00,135.503,135.503,135.474,135.487,75900002.0
2005-05-09 17:39:00,135.477,135.482,135.477,135.479,75500000.0
2005-05-09 17:40:00,135.47,135.483,135.468,135.479,67899999.0
2005-05-09 17:41:00,135.477,135.477,135.465,135.466,127099999.0
2005-05-09 17:42:00,135.471,135.478,135.468,135.478,124699997.0
2005-05-09 17:43:00,135.468,135.472,135.455,135.455,49500000.0
2005-05-09 17:44:00,135.467,135.467,135.434,135.444,66399999.0
2005-05-09 17:45:00,135.446,135.446,135.431,135.44,67900000.0
2005-05-09 17:46:00,135.452,135.458,135.443,135.454,84800000.0
2005-05-09 17:47:00,135.455,135.455,135.442,135.442,24000000.0
2005-05-09 17:48:00,135.444,135.445,135.434,135.445,76999999.0
2005-05-09 17:49:00,135.442,135.442,135.429,135.433,100499999.0
2005-05-09 17:50:00,135.442,135.445,135.438,135.44,69100000.0
2005-05-09 17:51:00,135.443,135.453,135.441,135.447,150099997.0
2005-05-09 17:52:00,135.441,135.452,135.435,135.452,149900001.0
2005-05-09 17:53:00,135.452,135.461,135.452,135.459,73499998.0
2005-05-09 17:54:00,135.457,135.479,135.452,135.479,159900002.0
2005-05-09 17:55:00,135.47,135.473,135.463,135.472,103700000.0
2005-05-09 17:56:00,135.458,135.46,135.452,135.452,152899999.0
2005-05-09 17:57:00,135.453,135.459,135.451,135.455,37999999.0
2005-05-09 17:58:00,135.447,135.467,135.447,135.467,50200000.0
2005-05-09 17:59:00,135.459,135.479,135.459,135.477,77499998.0
2005-05-09 18:00:00,135.479,135.484,135.471,135.481,105400001.0
2005-05-09 18:01:00,135.475,135.489,135.473,135.48,1418399996.0
2005-05-09 18:02:00,135.485,135.485,135.47,135.48,2130899997.0
2005-05-09 18:03:00,135.48,135.49,135.47,135.48,1374799994.0
2005-05-09 18:04:00,135.469,135.473,135.456,135.468,1374799994.0
2005-05-09 18:05:00,135.458,135.465,135.445,135.455,1851599998.0
2005-05-09 18:06:00,135.456,135.472,135.448,135.466,1403300003.0
2005-05-09 18:07:00,135.461,135.466,135.452,135.456,2009699992.0
2005-05-09 18:08:00,135.463,135.466,135.448,135.462,1732899995.0
2005-05-09 18:09:00,135.467,135.473,135.461,135.461,1444499995.0
2005-05-09 18:10:00,135.462,135.47,135.445,135.452,967100005.0
2005-05-09 18:11:00,135.456,135.458,135.435,135.458,700500001.0
2005-05-09 18:12:00,135.458,135.462,135.443,135.458,955500003.0
2005-05-09 18:13:00,135.461,135.461,135.425,135.435,1429000003.0
2005-05-09 18:14:00,135.433,135.434,135.424,135.427,1254299998.0
2005-05-09 18:15:00,135.431,135.433,135.415,135.428,1844899997.0
2005-05-09 18:16:00,135.43,135.435,135.417,135.417,1445999994.0
2005-05-09 18:17:00,135.423,135.461,135.423,135.461,624199998.0
2005-05-09 18:18:00,135.459,135.489,135.454,135.489,576199995.0
2005-05-09 18:19:00,135.5,135.516,135.487,135.512,645400005.0
2005-05-09 18:20:00,135.513,135.528,135.496,135.498,1408999994.0
2005-05-09 18:21:00,135.498,135.511,135.489,135.506,1269499998.0
2005-05-09 18:22:00,135.512,135.534,135.51,135.529,890600004.0
2005-05-09 18:23:00,135.527,135.533,135.518,135.527,1649499995.0
2005-05-09 18:24:00,135.527,135.561,135.527,135.561,1056499999.0
2005-05-09 18:25:00,135.569,135.569,135.55,135.553,1037299994.0
2005-05-09 18:26:00,135.567,135.567,135.536,135.562,896299991.0
2005-05-09 18:27:00,135.553,135.561,135.545,135.545,532399997.0
2005-05-09 18:28:00,135.552,135.552,135.538,135.547,954499998.0
2005-05-09 18:29:00,135.545,135.549,135.532,135.544,709299995.0
2005-05-09 18:30:00,135.54,135.543,135.524,135.525,526800002.0
2005-05-09 18:31:00,135.54,135.545,135.532,135.545,941300000.0
2005-05-09 18:32:00,135.532,135.562,135.53,135.549,1207899999.0
2005-05-09 18:33:00,135.548,135.554,135.534,135.54,1492200000.0
2005-05-09 18:34:00,135.534,135.54,135.525,135.533,994500004.0
2005-05-09 18:35:00,135.537,135.545,135.529,135.54,1015099999.0
2005-05-09 18:36:00,135.545,135.562,135.543,135.554,510300000.0
2005-05-09 18:37:00,135.554,135.554,135.533,135.54,418799999.0
2005-05-09 18:38:00,135.554,135.554,135.531,135.537,332700001.0
2005-05-09 18:39:00,135.53,135.53,135.497,135.502,358699998.0
2005-05-09 18:40:00,135.495,135.505,135.493,135.497,1014500004.0
2005-05-09 18:41:00,135.492,135.503,135.484,135.503,499000000.0
2005-05-09 18:42:00,135.506,135.511,135.488,135.505,713100003.0
2005-05-09 18:43:00,135.508,135.524,135.506,135.524,316099999.0
2005-05-09 18:44:00,135.528,135.541,135.524,135.535,391799998.0
2005-05-09 18:45:00,135.542,135.56,135.541,135.558,258900005.0
2005-05-09 18:46:00,135.562,135.573,135.559,135.567,602300002.0
2005-05-09 18:47:00,135.56,135.566,135.547,135.564,150999999.0
2005-05-09 18:48:00,135.567,135.569,135.555,135.555,643699998.0
2005-05-09 18:49:00,135.545,135.558,135.543,135.543,476099999.0
2005-05-09 18:50:00,135.535,135.545,135.513,135.522,857400000.0
2005-05-09 18:51:00,135.51,135.524,135.51,135.519,462300000.0
2005-05-09 18:52:00,135.522,135.522,135.5,135.505,794600005.0
2005-05-09 18:53:00,135.501,135.51,135.489,135.489,1023099995.0
2005-05-09 18:54:00,135.475,135.478,135.458,135.465,749800002.0
2005-05-09 18:55:00,135.468,135.49,135.468,135.469,862700004.0
2005-05-09 18:56:00,135.478,135.5,135.478,135.493,439000000.0
2005-05-09 18:57:00,135.499,135.508,135.475,135.494,580900004.0
2005-05-09 18:58:00,135.498,135.516,135.493,135.503,699300005.0
2005-05-09 18:59:00,135.507,135.507,135.49,135.493,967700000.0
2005-05-09 19:00:00,135.482,135.492,135.471,135.479,329699998.0
2005-05-09 19:01:00,135.48,135.486,135.461,135.47,358799999.0
2005-05-09 19:02:00,135.464,135.465,135.452,135.464,323400002.0
2005-05-09 19:03:00,135.453,135.474,135.453,135.467,689000000.0
2005-05-09 19:04:00,135.471,135.481,135.465,135.478,465299997.0
2005-05-09 19:05:00,135.485,135.502,135.47,135.478,562599994.0
2005-05-09 19:06:00,135.471,135.492,135.471,135.481,943799998.0
2005-05-09 19:07:00,135.473,135.484,135.468,135.474,974399999.0
2005-05-09 19:08:00,135.48,135.488,135.47,135.475,695199995.0
2005-05-09 19:09:00,135.477,135.479,135.456,135.468,757799999.0
2005-05-09 19:10:00,135.472,135.472,135.457,135.467,200599998.0
2005-05-09 19:11:00,135.469,135.476,135.463,135.465,412399999.0
2005-05-09 19:12:00,135.467,135.467,135.446,135.455,472799997.0
2005-05-09 19:13:00,135.455,135.455,135.45,135.455,76500001.0
2005-05-09 19:14:00,135.45,135.454,135.442,135.45,268900000.0
2005-05-09 19:15:00,135.445,135.46,135.436,135.46,841900001.0
2005-05-09 19:16:00,135.454,135.463,135.447,135.463,418699997.0
2005-05-09 19:17:00,135.462,135.474,135.461,135.465,359500001.0
2005-05-09 19:18:00,135.457,135.469,135.456,135.469,308100000.0
2005-05-09 19:19:00,135.469,135.475,135.458,135.469,591399996.0
2005-05-09 19:20:00,135.472,135.472,135.442,135.451,406200001.0
2005-05-09 19:21:00,135.451,135.451,135.432,135.432,474200002.0
2005-05-09 19:22:00,135.438,135.443,135.434,135.434,71199999.0
2005-05-09 19:23:00,135.453,135.453,135.435,135.44,1194999993.0
2005-05-09 19:24:00,135.44,135.445,135.432,135.44,537499992.0
2005-05-09 19:25:00,135.438,135.445,135.433,135.44,603399997.0
2005-05-09 19:26:00,135.438,135.445,135.433,135.435,1313499997.0
2005-05-09 19:27:00,135.435,135.451,135.435,135.443,938499994.0
2005-05-09 19:28:00,135.452,135.452,135.429,135.443,626900002.0
2005-05-09 19:29:00,135.446,135.449,135.439,135.44,396499997.0
2005-05-09 19:30:00,135.44,135.445,135.435,135.44,880999995.0
2005-05-09 19:31:00,135.437,135.445,135.43,135.435,789999998.0
2005-05-09 19:32:00,135.428,135.453,135.41,135.44,785100001.0
2005-05-09 19:33:00,135.44,135.447,135.435,135.445,555700001.0
2005-05-09 19:34:00,135.443,135.443,135.427,135.431,935300002.0
2005-05-09 19:35:00,135.428,135.441,135.428,135.438,785300000.0
2005-05-09 19:36:00,135.459,135.466,135.448,135.46,490799999.0
2005-05-09 19:37:00,135.45,135.453,135.445,135.452,41100000.0
2005-05-09 19:38:00,135.447,135.462,135.421,135.458,572600002.0
2005-05-09 19:39:00,135.452,135.452,135.43,135.435,851199992.0
2005-05-09 19:40:00,135.44,135.44,135.43,135.44,631700003.0
2005-05-09 19:41:00,135.434,135.44,135.426,135.427,835800005.0
2005-05-09 19:42:00,135.435,135.435,135.42,135.427,526800000.0
2005-05-09 19:43:00,135.435,135.437,135.426,135.431,181100002.0
2005-05-09 19:44:00,135.425,135.435,135.425,135.43,582499999.0
2005-05-09 19:45:00,135.439,135.44,135.429,135.432,168799997.0
2005-05-09 19:46:00,135.438,135.439,135.427,135.438,342000000.0
2005-05-09 19:47:00,135.441,135.453,135.429,135.453,94100000.0
2005-05-09 19:48:00,135.447,135.454,135.437,135.454,644699995.0
2005-05-09 19:49:00,135.444,135.477,135.444,135.477,280899998.0
2005-05-09 19:50:00,135.485,135.498,135.454,135.485,288400000.0
2005-05-09 19:51:00,135.491,135.494,135.48,135.493,315300002.0
2005-05-09 19:52:00,135.495,135.495,135.473,135.475,678000009.0
2005-05-09 19:53:00,135.476,135.481,135.454,135.461,356800002.0
2005-05-09 19:54:00,135.459,135.478,135.458,135.468,255099997.0
2005-05-09 19:55:00,135.462,135.462,135.447,135.45,144099999.0
2005-05-09 19:56:00,135.44,135.44,135.432,135.44,332899997.0
2005-05-09 19:57:00,135.437,135.45,135.436,135.441,689599996.0
2005-05-09 19:58:00,135.44,135.459,135.44,135.448,535100002.0
2005-05-09 19:59:00,135.448,135.458,135.435,135.448,612599999.0
2005-05-09 20:00:00,135.44,135.44,135.406,135.421,188399999.0
2005-05-09 20:01:00,135.417,135.423,135.409,135.418,444500001.0
2005-05-09 20:02:00,135.422,135.434,135.42,135.427,333499999.0
2005-05-09 20:03:00,135.437,135.445,135.421,135.437,298799998.0
2005-05-09 20:04:00,135.433,135.454,135.433,135.449,326800001.0
2005-05-09 20:05:00,135.445,135.449,135.431,135.439,655200005.0
2005-05-09 20:06:00,135.441,135.441,135.422,135.43,680799996.0
2005-05-09 20:07:00,135.425,135.445,135.425,135.43,310699995.0
2005-05-09 20:08:00,135.432,135.454,135.432,135.447,527299996.0
2005-05-09 20:09:00,135.447,135.449,135.431,135.444,331099999.0
2005-05-09 20:10:00,135.435,135.435,135.419,135.43,246899998.0
2005-05-09 20:11:00,135.438,135.459,135.437,135.447,564000001.0
2005-05-09 20:12:00,135.438,135.445,135.429,135.432,906499995.0
2005-05-09 20:13:00,135.426,135.435,135.4,135.425,351500005.0
2005-05-09 20:14:00,135.43,135.433,135.416,135.428,371900001.0
2005-05-09 20:15:00,135.431,135.431,135.41,135.415,751900000.0
2005-05-09 20:16:00,135.411,135.414,135.39,135.4,448199998.0
2005-05-09 20:17:00,135.387,135.402,135.387,135.397,193899999.0
2005-05-09 20:18:00,135.4,135.4,135.397,135.4,153199998.0
2005-05-09 20:19:00,135.4,135.405,135.395,135.395,556900004.0
2005-05-09 20:20:00,135.396,135.402,135.392,135.392,342800000.0
2005-05-09 20:21:00,135.393,135.408,135.393,135.408,480599992.0
2005-05-09 20:22:00,135.4,135.409,135.391,135.392,389400003.0
2005-05-09 20:23:00,135.402,135.418,135.4,135.405,458100004.0
2005-05-09 20:24:00,135.409,135.417,135.401,135.417,240100000.0
2005-05-09 20:25:00,135.419,135.43,135.41,135.42,404199999.0
2005-05-09 20:26:00,135.42,135.421,135.412,135.419,406499999.0
2005-05-09 20:27:00,135.42,135.425,135.41,135.425,882699999.0
2005-05-09 20:28:00,135.418,135.42,135.41,135.418,1159099999.0
2005-05-09 20:29:00,135.42,135.468,135.412,135.466,1139599996.0
2005-05-09 20:30:00,135.479,135.487,135.463,135.487,2036999993.0
2005-05-09 20:31:00,135.488,135.496,135.469,135.49,1132199989.0
2005-05-09 20:32:00,135.498,135.507,135.484,135.5,1192399993.0
2005-05-09 20:33:00,135.508,135.52,135.498,135.52,438599999.0
2005-05-09 20:34:00,135.518,135.518,135.503,135.512,479499995.0
2005-05-09 20:35:00,135.52,135.529,135.509,135.522,372699999.0
2005-05-09 20:36:00,135.526,135.526,135.51,135.522,597499996.0
2005-05-09 20:37:00,135.51,135.515,135.496,135.515,463100006.0
2005-05-09 20:38:00,135.521,135.521,135.501,135.515,793699997.0
2005-05-09 20:39:00,135.514,135.515,135.493,135.515,905199994.0
2005-05-09 20:40:00,135.512,135.52,135.502,135.51,1104600000.0
2005-05-09 20:41:00,135.504,135.515,135.504,135.509,405300002.0
2005-05-09 20:42:00,135.508,135.515,135.493,135.51,312000001.0
2005-05-09 20:43:00,135.499,135.504,135.482,135.504,536300003.0
2005-05-09 20:44:00,135.518,135.539,135.508,135.522,904399999.0
2005-05-09 20:45:00,135.525,135.525,135.502,135.503,756199999.0
2005-05-09 20:46:00,135.5,135.505,135.49,135.5,851999995.0
2005-05-09 20:47:00,135.492,135.515,135.481,135.513,813300003.0
2005-05-09 20:48:00,135.515,135.517,135.496,135.505,543700001.0
2005-05-09 20:49:00,135.511,135.519,135.507,135.509,359300001.0
2005-05-09 20:50:00,135.497,135.505,135.488,135.494,1249800003.0
2005-05-09 20:51:00,135.495,135.505,135.472,135.482,474200003.0
2005-05-09 20:52:00,135.478,135.479,135.47,135.478,132200001.0
2005-05-09 20:53:00,135.477,135.477,135.46,135.472,763899997.0
2005-05-09 20:54:00,135.47,135.482,135.47,135.482,238699999.0
2005-05-09 20:55:00,135.475,135.486,135.465,135.483,835899999.0
2005-05-09 20:56:00,135.472,135.486,135.467,135.475,865199993.0
2005-05-09 20:57:00,135.475,135.483,135.47,135.475,557499998.0
2005-05-09 20:58:00,135.465,135.465,135.418,135.418,1137300000.0
2005-05-09 20:59:00,135.412,135.424,135.399,135.417,1126399998.0
2005-05-09 21:00:00,135.418,135.448,135.418,135.43,1225700000.0
2005-05-09 21:01:00,135.45,135.45,135.429,135.445,943599996.0
2005-05-09 21:02:00,135.452,135.461,135.446,135.461,632999995.0
2005-05-09 21:03:00,135.464,135.48,135.453,135.463,855199996.0
2005-05-09 21:04:00,135.465,135.484,135.454,135.484,484099997.0
2005-05-09 21:05:00,135.487,135.495,135.477,135.494,443600001.0
2005-05-09 21:06:00,135.49,135.503,135.478,135.503,596899998.0
2005-05-09 21:07:00,135.505,135.505,135.48,135.5,535700002.0
2005-05-09 21:08:00,135.5,135.506,135.489,135.495,468900002.0
2005-05-09 21:09:00,135.513,135.513,135.5,135.5,204699998.0
2005-05-09 21:10:00,135.506,135.507,135.492,135.507,268800001.0
2005-05-09 21:11:00,135.504,135.509,135.493,135.509,194999998.0
2005-05-09 21:12:00,135.508,135.508,135.491,135.493,574800006.0
2005-05-09 21:13:00,135.499,135.508,135.49,135.506,511100001.0
2005-05-09 21:14:00,135.509,135.525,135.506,135.52,657599996.0
2005-05-09 21:15:00,135.523,135.528,135.513,135.523,841600000.0
2005-05-09 21:16:00,135.52,135.521,135.498,135.498,717400001.0
2005-05-09 21:17:00,135.489,135.503,135.475,135.503,773800000.0
2005-05-09 21:18:00,135.506,135.515,135.496,135.515,308199997.0
2005-05-09 21:19:00,135.515,135.53,135.514,135.515,574000000.0
2005-05-09 21:20:00,135.52,135.525,135.512,135.52,989299994.0
2005-05-09 21:21:00,135.516,135.518,135.5,135.515,602099998.0
2005-05-09 21:22:00,135.523,135.532,135.513,135.517,864199994.0
2005-05-09 21:23:00,135.529,135.534,135.522,135.529,650100003.0
2005-05-09 21:24:00,135.522,135.53,135.508,135.51,375499999.0
2005-05-09 21:25:00,135.518,135.525,135.507,135.517,662199997.0
2005-05-09 21:26:00,135.521,135.521,135.499,135.511,282199998.0
2005-05-09 21:27:00,135.528,135.528,135.514,135.528,138400000.0
2005-05-09 21:28:00,135.53,135.554,135.53,135.543,49900001.0
2005-05-09 21:29:00,135.54,135.545,135.53,135.535,266599998.0
2005-05-09 21:30:00,135.532,135.537,135.521,135.529,210700000.0
2005-05-09 21:31:00,135.524,135.533,135.524,135.53,121000001.0
2005-05-09 21:32:00,135.53,135.548,135.526,135.545,606500003.0
2005-05-09 21:33:00,135.547,135.548,135.538,135.541,180300002.0
2005-05-09 21:34:00,135.541,135.559,135.537,135.557,354300002.0
2005-05-09 21:35:00,135.556,135.556,135.542,135.548,370699997.0
2005-05-09 21:36:00,135.558,135.558,135.55,135.553,192400001.0
2005-05-09 21:37:00,135.56,135.565,135.558,135.558,63500000.0
2005-05-09 21:38:00,135.558,135.558,135.549,135.551,163199999.0
2005-05-09 21:39:00,135.557,135.557,135.532,135.541,211000002.0
2005-05-09 21:40:00,135.55,135.562,135.542,135.562,204400000.0
2005-05-09 21:41:00,135.568,135.57,135.562,135.565,85800000.0
2005-05-09 21:42:00,135.563,135.563,135.545,135.555,427800000.0
2005-05-09 21:43:00,135.553,135.57,135.553,135.56,364599993.0
2005-05-09 21:44:00,135.567,135.57,135.552,135.565,530599999.0
2005-05-09 21:45:00,135.582,135.595,135.577,135.595,223400000.0
2005-05-09 21:46:00,135.608,135.659,135.6,135.659,536799994.0
2005-05-09 21:47:00,135.657,135.664,135.647,135.659,336899998.0
2005-05-09 21:48:00,135.63,135.643,135.623,135.635,102100000.0
2005-05-09 21:49:00,135.615,135.631,135.612,135.628,154500000.0
2005-05-09 21:50:00,135.627,135.651,135.627,135.651,80700000.0
2005-05-09 21:51:00,135.652,135.654,135.645,135.645,138600002.0
2005-05-09 21:52:00,135.645,135.653,135.635,135.651,105200001.0
2005-05-09 21:53:00,135.647,135.65,135.64,135.643,102300001.0
2005-05-09 21:54:00,135.647,135.65,135.643,135.643,87400000.0
2005-05-09 21:55:00,135.655,135.655,135.647,135.65,34600001.0
2005-05-09 21:56:00,135.654,135.654,135.647,135.647,27200000.0
2005-05-09 21:57:00,135.64,135.64,135.626,135.628,95899998.0
2005-05-09 21:58:00,135.632,135.638,135.62,135.636,119400001.0
2005-05-09 21:59:00,135.628,135.64,135.628,135.63,195699995.0
2005-05-09 22:00:00,135.63,135.648,135.63,135.637,191600000.0
2005-05-09 22:01:00,135.637,135.638,135.624,135.625,452700000.0
2005-05-09 22:02:00,135.629,135.64,135.622,135.637,565499996.0
2005-05-09 22:03:00,135.617,135.637,135.615,135.622,118800002.0
2005-05-09 22:04:00,135.643,135.643,135.63,135.632,183100002.0
2005-05-09 22:05:00,135.636,135.64,135.625,135.637,117099998.0
2005-05-09 22:06:00,135.637,135.645,135.63,135.642,114499999.0
2005-05-09 22:07:00,135.637,135.638,135.621,135.638,117200001.0
2005-05-09 22:08:00,135.642,135.642,135.63,135.637,192900002.0
2005-05-09 22:09:00,135.629,135.637,135.626,135.637,26400000.0
2005-05-09 22:10:00,135.641,135.649,135.64,135.649,120999999.0
2005-05-09 22:11:00,135.645,135.659,135.641,135.649,209800000.0
2005-05-09 22:12:00,135.648,135.665,135.648,135.653,180500000.0
2005-05-09 22:13:00,135.645,135.665,135.638,135.653,89199999.0
2005-05-09 22:14:00,135.655,135.655,135.647,135.648,124599999.0
2005-05-09 22:15:00,135.653,135.667,135.653,135.654,158400003.0
2005-05-09 22:16:00,135.68,135.684,135.638,135.654,100900000.0
2005-05-09 22:17:00,135.663,135.663,135.66,135.66,78600001.0
2005-05-09 22:18:00,135.659,135.659,135.651,135.651,181299995.0
2005-05-09 22:19:00,135.65,135.655,135.65,135.65,183500001.0
2005-05-09 22:20:00,135.652,135.658,135.649,135.65,112599998.0
2005-05-09 22:21:00,135.664,135.664,135.653,135.655,32800000.0
2005-05-09 22:22:00,135.655,135.662,135.654,135.659,150700001.0
2005-05-09 22:23:00,135.65,135.657,135.646,135.657,302699998.0
2005-05-09 22:24:00,135.66,135.66,135.655,135.658,109299998.0
2005-05-09 22:25:00,135.658,135.665,135.655,135.655,281300002.0
2005-05-09 22:26:00,135.654,135.656,135.648,135.654,105599999.0
2005-05-09 22:27:00,135.652,135.655,135.64,135.652,659000001.0
2005-05-09 22:28:00,135.65,135.653,135.645,135.648,270499999.0
2005-05-09 22:29:00,135.652,135.657,135.652,135.657,52300000.0
2005-05-09 22:30:00,135.66,135.66,135.66,135.66,100700000.0
2005-05-09 22:31:00,135.639,135.659,135.62,135.642,141300001.0
2005-05-09 22:32:00,135.653,135.66,135.65,135.655,181599999.0
2005-05-09 22:33:00,135.653,135.662,135.619,135.655,273999998.0
2005-05-09 22:34:00,135.658,135.658,135.645,135.658,170299999.0
2005-05-09 22:35:00,135.652,135.663,135.649,135.649,173600003.0
2005-05-09 22:36:00,135.656,135.671,135.651,135.654,468799997.0
2005-05-09 22:37:00,135.653,135.656,135.646,135.653,253500001.0
2005-05-09 22:38:00,135.654,135.654,135.648,135.653,127700000.0
2005-05-09 22:39:00,135.663,135.663,135.646,135.662,236400000.0
2005-05-09 22:40:00,135.665,135.675,135.655,135.67,475699998.0
2005-05-09 22:41:00,135.68,135.685,135.67,135.671,139599999.0
2005-05-09 22:42:00,135.68,135.68,135.673,135.675,225900001.0
2005-05-09 22:43:00,135.667,135.675,135.641,135.648,165700000.0
2005-05-09 22:44:00,135.673,135.68,135.672,135.672,271700000.0
2005-05-09 22:45:00,135.668,135.668,135.641,135.667,257500000.0
2005-05-09 22:46:00,135.666,135.666,135.643,135.659,49100000.0
2005-05-09 22:47:00,135.662,135.664,135.621,135.641,64299998.0
2005-05-09 22:48:00,135.645,135.654,135.636,135.653,292299997.0
2005-05-09 22:49:00,135.645,135.656,135.632,135.656,243700002.0
2005-05-09 22:50:00,135.66,135.66,135.655,135.655,162199998.0
2005-05-09 22:51:00,135.653,135.658,135.648,135.654,138700000.0
2005-05-09 22:52:00,135.654,135.659,135.643,135.659,197100000.0
2005-05-09 22:53:00,135.647,135.659,135.645,135.653,268199998.0
2005-05-09 22:54:00,135.655,135.66,135.652,135.66,131500002.0
2005-05-09 22:55:00,135.655,135.665,135.655,135.655,170499998.0
2005-05-09 22:56:00,135.658,135.658,135.648,135.652,191799996.0
2005-05-09 22:57:00,135.645,135.65,135.645,135.645,198700000.0
2005-05-09 22:58:00,135.647,135.647,135.636,135.636,79100000.0
2005-05-09 22:59:00,135.636,135.636,135.603,135.614,220799999.0
2005-05-09 23:00:00,135.638,135.643,135.638,135.638,113000000.0
2005-05-09 23:01:00,135.643,135.649,135.594,135.602,169099997.0
2005-05-09 23:02:00,135.603,135.643,135.603,135.624,237600000.0
2005-05-09 23:03:00,135.617,135.64,135.603,135.64,79200000.0
2005-05-09 23:04:00,135.638,135.665,135.632,135.652,124399998.0
2005-05-09 23:05:00,135.641,135.67,135.639,135.661,112199999.0
2005-05-09 23:06:00,135.682,135.682,135.651,135.677,113800000.0
2005-05-09 23:07:00,135.668,135.696,135.656,135.682,99400000.0
2005-05-09 23:08:00,135.684,135.685,135.656,135.683,92000001.0
2005-05-09 23:09:00,135.685,135.688,135.675,135.677,146000003.0
2005-05-09 23:10:00,135.69,135.775,135.69,135.77,144999998.0
2005-05-09 23:11:00,135.777,135.78,135.716,135.728,87500002.0
2005-05-09 23:12:00,135.735,135.747,135.723,135.747,65300000.0
2005-05-09 23:13:00,135.736,135.859,135.736,135.859,61500000.0
2005-05-09 23:14:00,135.875,135.883,135.84,135.867,159199996.0
2005-05-09 23:15:00,135.848,135.91,135.848,135.884,97800000.0
2005-05-09 23:16:00,135.887,135.895,135.865,135.882,87999999.0
2005-05-09 23:17:00,135.888,135.91,135.879,135.89,65400001.0
2005-05-09 23:18:00,135.875,135.89,135.85,135.862,142699997.0
2005-05-09 23:19:00,135.853,135.88,135.846,135.877,139600001.0
2005-05-09 23:20:00,135.713,135.884,135.713,135.884,39699999.0
2005-05-09 23:21:00,135.896,135.899,135.889,135.895,54400000.0
2005-05-09 23:22:00,135.896,135.908,135.883,135.9,119899999.0
2005-05-09 23:23:00,135.892,135.892,135.871,135.879,41900000.0
2005-05-09 23:24:00,135.874,135.886,135.874,135.88,115700001.0
2005-05-09 23:25:00,135.881,135.905,135.881,135.901,91300002.0
2005-05-09 23:26:00,135.916,135.916,135.899,135.912,45000000.0
2005-05-09 23:27:00,135.918,135.925,135.913,135.913,69900000.0
2005-05-09 23:28:00,135.931,135.933,135.912,135.921,112400000.0
2005-05-09 23:29:00,135.927,135.927,135.915,135.918,84000001.0
2005-05-09 23:30:00,135.908,135.909,135.889,135.909,129500000.0
2005-05-09 23:31:00,135.912,135.912,135.896,135.907,105400000.0
2005-05-09 23:32:00,135.908,135.908,135.898,135.907,129199999.0
2005-05-09 23:33:00,135.911,135.92,135.908,135.908,66000000.0
2005-05-09 23:34:00,135.905,135.91,135.903,135.907,50400000.0
2005-05-09 23:35:00,135.915,135.915,135.905,135.915,99199998.0
2005-05-09 23:36:00,135.913,135.922,135.906,135.914,64200000.0
2005-05-09 23:37:00,135.921,135.941,135.918,135.941,86000002.0
2005-05-09 23:38:00,135.936,135.948,135.925,135.925,215100000.0
2005-05-09 23:39:00,135.925,135.925,135.89,135.914,112600000.0
2005-05-09 23:40:00,135.913,135.913,135.878,135.903,75700000.0
2005-05-09 23:41:00,135.885,135.915,135.885,135.915,97399997.0
2005-05-09 23:42:00,135.927,135.932,135.922,135.922,54900000.0
2005-05-09 23:43:00,135.932,135.936,135.928,135.935,58799999.0
2005-05-09 23:44:00,135.921,135.935,135.908,135.935,152199997.0
2005-05-09 23:45:00,135.925,135.93,135.913,135.924,152800002.0
2005-05-09 23:46:00,135.92,135.923,135.91,135.918,86600001.0
2005-05-09 23:47:00,135.92,135.92,135.872,135.912,133799998.0
2005-05-09 23:48:00,135.917,135.926,135.915,135.921,57499999.0
2005-05-09 23:49:00,135.932,135.937,135.925,135.925,91700000.0
2005-05-09 23:50:00,135.926,135.926,135.916,135.921,115500000.0
2005-05-09 23:51:00,135.899,135.899,135.878,135.891,57599999.0
2005-05-09 23:52:00,135.895,135.905,135.892,135.895,94700002.0
2005-05-09 23:53:00,135.887,135.897,135.886,135.897,101599999.0
2005-05-09 23:54:00,135.907,135.907,135.893,135.9,56300000.0
2005-05-09 23:55:00,135.9,135.9,135.893,135.893,4100000.0
2005-05-09 23:56:00,135.897,135.91,135.896,135.907,128999999.0
2005-05-09 23:57:00,135.905,135.905,135.9,135.905,57900001.0
2005-05-09 23:58:00,135.899,135.907,135.889,135.9,74900000.0
2005-05-09 23:59:00,135.907,135.907,135.893,135.905,92399998.0
2005-05-10 00:00:00,135.895,135.901,135.893,135.897,124700002.0
2005-05-10 00:01:00,135.886,135.886,135.866,135.866,97200003.0
2005-05-10 00:02:00,135.881,135.888,135.877,135.883,32000000.0
2005-05-10 00:03:00,135.885,135.885,135.875,135.875,125099999.0
2005-05-10 00:04:00,135.878,135.885,135.871,135.885,47900000.0
2005-05-10 00:05:00,135.88,135.882,135.871,135.882,72900000.0
2005-05-10 00:06:00,135.885,135.885,135.88,135.88,94200004.0
2005-05-10 00:07:00,135.873,135.881,135.859,135.87,134299999.0
2005-05-10 00:08:00,135.865,135.865,135.848,135.855,35200000.0
2005-05-10 00:09:00,135.86,135.86,135.835,135.84,137199997.0
2005-05-10 00:10:00,135.845,135.861,135.84,135.861,72800000.0
2005-05-10 00:11:00,135.846,135.857,135.836,135.851,177699994.0
2005-05-10 00:12:00,135.858,135.868,135.85,135.85,90299999.0
2005-05-10 00:13:00,135.845,135.856,135.845,135.856,71600000.0
2005-05-10 00:14:00,135.847,135.865,135.845,135.865,99200000.0
2005-05-10 00:15:00,135.866,135.882,135.807,135.882,81900000.0
2005-05-10 00:16:00,135.904,135.912,135.893,135.906,141600001.0
2005-05-10 00:17:00,135.857,135.906,135.857,135.905,98700001.0
2005-05-10 00:18:00,135.893,135.894,135.865,135.877,74800000.0
2005-05-10 00:19:00,135.865,135.893,135.86,135.893,89500000.0
2005-05-10 00:20:00,135.875,135.875,135.814,135.835,70100001.0
2005-05-10 00:21:00,135.879,135.883,135.855,135.864,92500001.0
2005-05-10 00:22:00,135.857,135.883,135.855,135.883,85600001.0
2005-05-10 00:23:00,135.883,135.883,135.85,135.866,137999998.0
2005-05-10 00:24:00,135.875,135.879,135.864,135.878,56700000.0
2005-05-10 00:25:00,135.868,135.883,135.859,135.883,66300000.0
2005-05-10 00:26:00,135.896,135.896,135.878,135.878,90600003.0
2005-05-10 00:27:00,135.853,135.853,135.818,135.824,81700002.0
2005-05-10 00:28:00,135.833,135.851,135.828,135.828,63799999.0
2005-05-10 00:29:00,135.847,135.85,135.84,135.843,42400000.0
2005-05-10 00:30:00,135.838,135.838,135.825,135.831,112900000.0
2005-05-10 00:31:00,135.834,135.849,135.831,135.842,70400000.0
2005-05-10 00:32:00,135.834,135.834,135.831,135.831,52699998.0
2005-05-10 00:33:00,135.833,135.839,135.829,135.839,91200001.0
2005-05-10 00:34:00,135.837,135.837,135.813,135.816,148199998.0
2005-05-10 00:35:00,135.83,135.838,135.818,135.838,43300000.0
2005-05-10 00:36:00,135.842,135.842,135.835,135.835,52699999.0
2005-05-10 00:37:00,135.826,135.826,135.803,135.826,85600001.0
2005-05-10 00:38:00,135.818,135.84,135.811,135.829,120800000.0
2005-05-10 00:39:00,135.833,135.843,135.83,135.843,27400000.0
2005-05-10 00:40:00,135.835,135.842,135.826,135.83,89300000.0
2005-05-10 00:41:00,135.832,135.839,135.798,135.799,69600000.0
2005-05-10 00:42:00,135.785,135.805,135.785,135.805,78700000.0
2005-05-10 00:43:00,135.818,135.824,135.811,135.817,107099998.0
2005-05-10 00:44:00,135.814,135.825,135.812,135.818,103700001.0
2005-05-10 00:45:00,135.811,135.824,135.811,135.82,126400002.0
2005-05-10 00:46:00,135.823,135.833,135.823,135.83,66100000.0
2005-05-10 00:47:00,135.814,135.82,135.807,135.815,48799999.0
2005-05-10 00:48:00,135.82,135.837,135.813,135.836,86300001.0
2005-05-10 00:49:00,135.827,135.831,135.819,135.829,144399997.0
2005-05-10 00:50:00,135.825,135.839,135.825,135.829,57600001.0
2005-05-10 00:51:00,135.841,135.847,135.823,135.842,135000002.0
2005-05-10 00:52:00,135.83,135.842,135.826,135.842,73200001.0
2005-05-10 00:53:00,135.843,135.843,135.84,135.84,17500000.0
2005-05-10 00:54:00,135.829,135.845,135.808,135.81,143399997.0
2005-05-10 00:55:00,135.835,135.845,135.835,135.838,174199998.0
2005-05-10 00:56:00,135.84,135.845,135.835,135.84,59800000.0
2005-05-10 00:57:00,135.84,135.851,135.838,135.838,96600000.0
2005-05-10 00:58:00,135.844,135.865,135.844,135.865,67100001.0
2005-05-10 00:59:00,135.873,135.879,135.865,135.865,54499999.0
2005-05-10 01:00:00,135.863,135.891,135.863,135.883,74900000.0
2005-05-10 01:01:00,135.873,135.881,135.861,135.868,71900000.0
2005-05-10 01:02:00,135.87,135.87,135.829,135.834,105400001.0
2005-05-10 01:03:00,135.825,135.828,135.812,135.812,63200000.0
2005-05-10 01:04:00,135.806,135.816,135.805,135.81,73200000.0
2005-05-10 01:05:00,135.816,135.823,135.809,135.815,56000000.0
2005-05-10 01:06:00,135.798,135.811,135.792,135.811,48699999.0
2005-05-10 01:07:00,135.822,135.828,135.82,135.828,84000000.0
2005-05-10 01:08:00,135.819,135.86,135.819,135.86,79500002.0
2005-05-10 01:09:00,135.857,135.857,135.834,135.845,56399999.0
2005-05-10 01:10:00,135.831,135.831,135.805,135.805,200700000.0
2005-05-10 01:11:00,135.811,135.826,135.811,135.826,34400000.0
2005-05-10 01:12:00,135.831,135.831,135.81,135.82,161199999.0
2005-05-10 01:13:00,135.807,135.807,135.788,135.791,77500000.0
2005-05-10 01:14:00,135.792,135.798,135.77,135.779,127000001.0
2005-05-10 01:15:00,135.795,135.795,135.788,135.788,53999999.0
2005-05-10 01:16:00,135.797,135.803,135.788,135.803,133900001.0
2005-05-10 01:17:00,135.791,135.806,135.791,135.792,146800003.0
2005-05-10 01:18:00,135.803,135.803,135.8,135.8,138199999.0
2005-05-10 01:19:00,135.798,135.798,135.786,135.786,66100001.0
2005-05-10 01:20:00,135.79,135.795,135.787,135.795,39199999.0
2005-05-10 01:21:00,135.784,135.796,135.784,135.793,157900000.0
2005-05-10 01:22:00,135.793,135.799,135.781,135.796,124700001.0
2005-05-10 01:23:00,135.8,135.805,135.787,135.799,76200000.0
2005-05-10 01:24:00,135.802,135.809,135.787,135.796,86300001.0
2005-05-10 01:25:00,135.796,135.796,135.792,135.792,16800000.0
2005-05-10 01:26:00,135.791,135.795,135.77,135.788,100999998.0
2005-05-10 01:27:00,135.793,135.804,135.786,135.804,43500000.0
2005-05-10 01:28:00,135.806,135.809,135.799,135.803,58400000.0
2005-05-10 01:29:00,135.817,135.823,135.812,135.821,84100000.0
2005-05-10 01:30:00,135.817,135.85,135.816,135.85,68000000.0
2005-05-10 01:31:00,135.846,135.851,135.828,135.851,103900000.0
2005-05-10 01:32:00,135.844,135.852,135.837,135.852,89000000.0
2005-05-10 01:33:00,135.85,135.863,135.843,135.863,101199998.0
2005-05-10 01:34:00,135.87,135.87,135.831,135.838,161200000.0
2005-05-10 01:35:00,135.852,135.852,135.835,135.851,118199996.0
2005-05-10 01:36:00,135.838,135.838,135.815,135.825,96699998.0
2005-05-10 01:37:00,135.823,135.831,135.823,135.825,46900000.0
2005-05-10 01:38:00,135.823,135.823,135.813,135.819,66800001.0
2005-05-10 01:39:00,135.82,135.82,135.803,135.815,75999999.0
2005-05-10 01:40:00,135.818,135.818,135.807,135.818,150499998.0
2005-05-10 01:41:00,135.824,135.837,135.817,135.837,71200000.0
2005-05-10 01:42:00,135.851,135.851,135.826,135.838,139399999.0
2005-05-10 01:43:00,135.834,135.84,135.82,135.82,46200000.0
2005-05-10 01:44:00,135.817,135.819,135.795,135.795,122699997.0
2005-05-10 01:45:00,135.788,135.798,135.785,135.789,58400000.0
2005-05-10 01:46:00,135.772,135.8,135.753,135.8,115800000.0
2005-05-10 01:47:00,135.793,135.793,135.782,135.793,113500000.0
2005-05-10 01:48:00,135.785,135.79,135.783,135.79,72800000.0
2005-05-10 01:49:00,135.791,135.798,135.787,135.798,82300000.0
2005-05-10 01:50:00,135.788,135.805,135.788,135.805,97600002.0
2005-05-10 01:51:00,135.802,135.802,135.788,135.797,135599999.0
2005-05-10 01:52:00,135.796,135.805,135.796,135.799,94900000.0
2005-05-10 01:53:00,135.795,135.797,135.783,135.797,93299998.0
2005-05-10 01:54:00,135.8,135.803,135.788,135.796,96900001.0
2005-05-10 01:55:00,135.803,135.803,135.79,135.797,64000000.0
2005-05-10 01:56:00,135.796,135.811,135.792,135.792,167899999.0
2005-05-10 01:57:00,135.798,135.802,135.798,135.802,40299999.0
2005-05-10 01:58:00,135.803,135.81,135.794,135.81,72500002.0
2005-05-10 01:59:00,135.818,135.818,135.796,135.807,81600000.0
2005-05-10 02:00:00,135.81,135.81,135.78,135.79,63900000.0
2005-05-10 02:01:00,135.795,135.799,135.75,135.79,89900000.0
2005-05-10 02:02:00,135.804,135.815,135.792,135.792,108599999.0
2005-05-10 02:03:00,135.795,135.795,135.788,135.791,96500000.0
2005-05-10 02:04:00,135.771,135.771,135.737,135.763,34300000.0
2005-05-10 02:05:00,135.765,135.776,135.765,135.77,79200000.0
2005-05-10 02:06:00,135.782,135.799,135.782,135.793,83900000.0
2005-05-10 02:07:00,135.791,135.841,135.789,135.841,102900000.0
2005-05-10 02:08:00,135.848,135.861,135.821,135.827,76299999.0
2005-05-10 02:09:00,135.814,135.814,135.802,135.809,76400000.0
2005-05-10 02:10:00,135.814,135.814,135.792,135.799,44900001.0
2005-05-10 02:11:00,135.801,135.803,135.79,135.803,125600000.0
2005-05-10 02:12:00,135.807,135.807,135.791,135.791,49900000.0
2005-05-10 02:13:00,135.797,135.804,135.789,135.804,80000001.0
2005-05-10 02:14:00,135.802,135.803,135.778,135.778,109300000.0
2005-05-10 02:15:00,135.76,135.76,135.728,135.735,60000000.0
2005-05-10 02:16:00,135.745,135.756,135.73,135.744,84600000.0
2005-05-10 02:17:00,135.753,135.755,135.746,135.755,53800000.0
2005-05-10 02:18:00,135.745,135.745,135.727,135.735,105000001.0
2005-05-10 02:19:00,135.723,135.729,135.723,135.729,74399999.0
2005-05-10 02:20:00,135.738,135.739,135.725,135.725,120300002.0
2005-05-10 02:21:00,135.737,135.743,135.732,135.732,39899999.0
2005-05-10 02:22:00,135.725,135.74,135.719,135.732,94300001.0
2005-05-10 02:23:00,135.72,135.72,135.696,135.696,81899999.0
2005-05-10 02:24:00,135.694,135.706,135.694,135.705,44000000.0
2005-05-10 02:25:00,135.712,135.727,135.71,135.722,129600001.0
2005-05-10 02:26:00,135.736,135.746,135.731,135.744,102500000.0
2005-05-10 02:27:00,135.728,135.741,135.726,135.741,89400002.0
2005-05-10 02:28:00,135.738,135.748,135.738,135.748,89900001.0
2005-05-10 02:29:00,135.734,135.737,135.727,135.731,132400000.0
2005-05-10 02:30:00,135.733,135.741,135.733,135.735,54299999.0
2005-05-10 02:31:00,135.744,135.745,135.734,135.742,132500002.0
2005-05-10 02:32:00,135.744,135.759,135.743,135.743,180799996.0
2005-05-10 02:33:00,135.746,135.753,135.744,135.753,46700000.0
2005-05-10 02:34:00,135.748,135.748,135.738,135.747,67900000.0
2005-05-10 02:35:00,135.743,135.753,135.732,135.753,145200002.0
2005-05-10 02:36:00,135.747,135.751,135.736,135.748,170100003.0
2005-05-10 02:37:00,135.742,135.749,135.742,135.749,63900000.0
2005-05-10 02:38:00,135.757,135.76,135.742,135.749,87899999.0
2005-05-10 02:39:00,135.753,135.758,135.753,135.758,26400000.0
2005-05-10 02:40:00,135.756,135.756,135.743,135.75,120800000.0
2005-05-10 02:41:00,135.752,135.752,135.75,135.75,37299999.0
2005-05-10 02:42:00,135.747,135.768,135.747,135.753,79100001.0
2005-05-10 02:43:00,135.751,135.76,135.746,135.746,147000002.0
2005-05-10 02:44:00,135.747,135.747,135.734,135.734,34400000.0
2005-05-10 02:45:00,135.741,135.755,135.741,135.75,135300001.0
2005-05-10 02:46:00,135.751,135.751,135.739,135.741,98699997.0
2005-05-10 02:47:00,135.758,135.759,135.737,135.759,34700001.0
2005-05-10 02:48:00,135.768,135.768,135.766,135.768,46099999.0
2005-05-10 02:49:00,135.774,135.783,135.774,135.783,39300002.0
2005-05-10 02:50:00,135.773,135.773,135.764,135.767,50100000.0
2005-05-10 02:51:00,135.763,135.774,135.763,135.773,87200000.0
2005-05-10 02:52:00,135.771,135.79,135.763,135.79,35400000.0
2005-05-10 02:53:00,135.793,135.805,135.786,135.805,86399999.0
2005-05-10 02:54:00,135.789,135.793,135.784,135.793,56100000.0
2005-05-10 02:55:00,135.791,135.791,135.753,135.759,89000000.0
2005-05-10 02:56:00,135.767,135.767,135.747,135.747,165999999.0
2005-05-10 02:57:00,135.752,135.757,135.675,135.716,83699998.0
2005-05-10 02:58:00,135.714,135.717,135.707,135.712,56000000.0
2005-05-10 02:59:00,135.71,135.716,135.698,135.702,118199997.0
2005-05-10 03:00:00,135.71,135.71,135.686,135.688,111500000.0
2005-05-10 03:01:00,135.712,135.731,135.704,135.731,120000002.0
2005-05-10 03:02:00,135.715,135.715,135.706,135.71,118800002.0
2005-05-10 03:03:00,135.708,135.708,135.698,135.7,85499997.0
2005-05-10 03:04:00,135.673,135.673,135.634,135.634,25800000.0
2005-05-10 03:05:00,135.638,135.638,135.627,135.631,115099999.0
2005-05-10 03:06:00,135.619,135.619,135.59,135.602,89800000.0
2005-05-10 03:07:00,135.615,135.625,135.603,135.61,83600000.0
2005-05-10 03:08:00,135.608,135.615,135.602,135.608,114800000.0
2005-05-10 03:09:00,135.612,135.612,135.598,135.602,74800000.0
2005-05-10 03:10:00,135.619,135.625,135.613,135.613,119200002.0
2005-05-10 03:11:00,135.618,135.63,135.613,135.63,85500000.0
2005-05-10 03:12:00,135.627,135.63,135.62,135.624,68000000.0
2005-05-10 03:13:00,135.627,135.628,135.622,135.627,76699999.0
2005-05-10 03:14:00,135.63,135.645,135.63,135.645,46700001.0
2005-05-10 03:15:00,135.633,135.64,135.624,135.64,146799999.0
2005-05-10 03:16:00,135.629,135.643,135.623,135.64,148699997.0
2005-05-10 03:17:00,135.643,135.647,135.63,135.647,94000003.0
2005-05-10 03:18:00,135.65,135.658,135.65,135.657,66900001.0
2005-05-10 03:19:00,135.648,135.651,135.634,135.644,89300000.0
2005-05-10 03:20:00,135.645,135.651,135.634,135.643,157699998.0
2005-05-10 03:21:00,135.652,135.652,135.633,135.637,93299999.0
2005-05-10 03:22:00,135.632,135.638,135.626,135.638,128000000.0
2005-05-10 03:23:00,135.63,135.644,135.63,135.637,35000000.0
2005-05-10 03:24:00,135.63,135.635,135.625,135.63,59499999.0
2005-05-10 03:25:00,135.633,135.649,135.633,135.647,139900000.0
2005-05-10 03:26:00,135.652,135.673,135.647,135.673,45300000.0
2005-05-10 03:27:00,135.681,135.69,135.673,135.677,72000001.0
2005-05-10 03:28:00,135.673,135.673,135.659,135.663,113399999.0
2005-05-10 03:29:00,135.657,135.663,135.655,135.66,109700000.0
2005-05-10 03:30:00,135.655,135.672,135.655,135.672,145499999.0
2005-05-10 03:31:00,135.673,135.677,135.668,135.672,96699999.0
2005-05-10 03:32:00,135.668,135.679,135.661,135.676,88599999.0
2005-05-10 03:33:00,135.67,135.678,135.662,135.67,126199998.0
2005-05-10 03:34:00,135.667,135.675,135.667,135.67,28700000.0
2005-05-10 03:35:00,135.676,135.676,135.666,135.666,5300000.0
2005-05-10 03:36:00,135.671,135.679,135.671,135.679,31800000.0
2005-05-10 03:37:00,135.683,135.691,135.683,135.687,71600001.0
2005-05-10 03:38:00,135.695,135.696,135.681,135.696,129200002.0
2005-05-10 03:39:00,135.692,135.692,135.675,135.678,26600000.0
2005-05-10 03:40:00,135.67,135.675,135.67,135.675,55200000.0
2005-05-10 03:41:00,135.676,135.676,135.667,135.671,77799999.0
2005-05-10 03:42:00,135.668,135.668,135.665,135.665,56800000.0
2005-05-10 03:43:00,135.66,135.66,135.655,135.655,40700000.0
2005-05-10 03:44:00,135.66,135.66,135.652,135.655,102300003.0
2005-05-10 03:45:00,135.664,135.678,135.663,135.675,77099999.0
2005-05-10 03:46:00,135.675,135.675,135.67,135.675,63699999.0
2005-05-10 03:47:00,135.674,135.685,135.674,135.678,70100002.0
2005-05-10 03:48:00,135.69,135.698,135.677,135.697,50300000.0
2005-05-10 03:49:00,135.681,135.687,135.67,135.67,57999999.0
2005-05-10 03:50:00,135.671,135.674,135.655,135.663,61000000.0
2005-05-10 03:51:00,135.665,135.665,135.66,135.66,24800000.0
2005-05-10 03:52:00,135.66,135.666,135.66,135.661,136300005.0
2005-05-10 03:53:00,135.665,135.675,135.665,135.675,31600000.0
2005-05-10 03:54:00,135.676,135.679,135.661,135.664,51000001.0
2005-05-10 03:55:00,135.652,135.658,135.652,135.658,8800000.0
2005-05-10 03:56:00,135.648,135.648,135.632,135.641,107500001.0
2005-05-10 03:57:00,135.643,135.66,135.634,135.66,110100002.0
2005-05-10 03:58:00,135.661,135.661,135.644,135.647,87899997.0
2005-05-10 03:59:00,135.644,135.649,135.644,135.649,92700001.0
2005-05-10 04:00:00,135.648,135.65,135.648,135.65,29500000.0
2005-05-10 04:01:00,135.65,135.655,135.645,135.65,102000000.0
2005-05-10 04:02:00,135.65,135.65,135.647,135.65,6700000.0
2005-05-10 04:03:00,135.655,135.655,135.643,135.643,5200000.0
2005-05-10 04:04:00,135.647,135.655,135.633,135.655,66900000.0
2005-05-10 04:05:00,135.649,135.654,135.643,135.651,174700004.0
2005-05-10 04:06:00,135.655,135.655,135.648,135.652,66800000.0
2005-05-10 04:07:00,135.655,135.655,135.645,135.65,113900001.0
2005-05-10 04:08:00,135.653,135.656,135.646,135.651,86400001.0
2005-05-10 04:09:00,135.653,135.673,135.653,135.668,152099997.0
2005-05-10 04:10:00,135.672,135.672,135.657,135.657,52800000.0
2005-05-10 04:11:00,135.658,135.663,135.651,135.659,122000002.0
2005-05-10 04:12:00,135.665,135.675,135.665,135.665,68900000.0
2005-05-10 04:13:00,135.666,135.666,135.655,135.658,34200000.0
2005-05-10 04:14:00,135.66,135.66,135.655,135.658,58400001.0
2005-05-10 04:15:00,135.653,135.659,135.653,135.655,10900000.0
2005-05-10 04:16:00,135.653,135.657,135.643,135.643,51900000.0
2005-05-10 04:17:00,135.655,135.668,135.655,135.66,59199999.0
2005-05-10 04:18:00,135.658,135.658,135.648,135.655,133100000.0
2005-05-10 04:19:00,135.662,135.665,135.657,135.66,85100000.0
2005-05-10 04:20:00,135.67,135.67,135.647,135.651,105500000.0
2005-05-10 04:21:00,135.647,135.658,135.64,135.65,70800000.0
2005-05-10 04:22:00,135.648,135.661,135.645,135.658,151099999.0
2005-05-10 04:23:00,135.636,135.65,135.632,135.632,88000000.0
2005-05-10 04:24:00,135.646,135.646,135.624,135.624,27600000.0
2005-05-10 04:25:00,135.618,135.631,135.612,135.617,78100000.0
2005-05-10 04:26:00,135.605,135.614,135.596,135.613,64700001.0
2005-05-10 04:27:00,135.621,135.627,135.608,135.627,50799999.0
2005-05-10 04:28:00,135.622,135.631,135.619,135.63,118899998.0
2005-05-10 04:29:00,135.621,135.621,135.591,135.619,74099999.0
2005-05-10 04:30:00,135.622,135.622,135.606,135.615,91900000.0
2005-05-10 04:31:00,135.61,135.617,135.6,135.615,62399999.0
2005-05-10 04:32:00,135.61,135.631,135.608,135.631,142900003.0
2005-05-10 04:33:00,135.633,135.637,135.62,135.633,47100000.0
2005-05-10 04:34:00,135.643,135.645,135.634,135.645,125799999.0
2005-05-10 04:35:00,135.642,135.65,135.629,135.65,132100001.0
2005-05-10 04:36:00,135.647,135.654,135.645,135.647,115599999.0
2005-05-10 04:37:00,135.648,135.65,135.643,135.647,38100000.0
2005-05-10 04:38:00,135.652,135.652,135.638,135.646,102400000.0
2005-05-10 04:39:00,135.65,135.655,135.645,135.645,97500000.0
2005-05-10 04:40:00,135.662,135.669,135.647,135.667,71599998.0
2005-05-10 04:41:00,135.659,135.672,135.657,135.672,79900000.0
2005-05-10 04:42:00,135.658,135.666,135.653,135.658,52400000.0
2005-05-10 04:43:00,135.663,135.666,135.663,135.664,2300000.0
2005-05-10 04:44:00,135.678,135.681,135.671,135.681,73799999.0
2005-05-10 04:45:00,135.683,135.688,135.675,135.688,113800002.0
2005-05-10 04:46:00,135.692,135.692,135.677,135.688,76599999.0
2005-05-10 04:47:00,135.698,135.698,135.672,135.684,42100000.0
2005-05-10 04:48:00,135.696,135.699,135.696,135.699,32799999.0
2005-05-10 04:49:00,135.688,135.714,135.681,135.711,109099999.0
2005-05-10 04:50:00,135.7,135.714,135.691,135.704,130699999.0
2005-05-10 04:51:00,135.708,135.708,135.693,135.707,52700000.0
2005-05-10 04:52:00,135.706,135.71,135.694,135.701,80799999.0
2005-05-10 04:53:00,135.704,135.706,135.704,135.706,11200000.0
2005-05-10 04:54:00,135.714,135.719,135.712,135.712,82700001.0
2005-05-10 04:55:00,135.707,135.717,135.707,135.716,44600000.0
2005-05-10 04:56:00,135.713,135.714,135.701,135.701,109499997.0
2005-05-10 04:57:00,135.701,135.716,135.701,135.716,81400001.0
2005-05-10 04:58:00,135.72,135.72,135.72,135.72,42300000.0
2005-05-10 04:59:00,135.712,135.716,135.709,135.71,63699999.0
2005-05-10 05:00:00,135.709,135.713,135.706,135.708,76600000.0
2005-05-10 05:01:00,135.715,135.725,135.715,135.72,85300000.0
2005-05-10 05:02:00,135.723,135.732,135.723,135.732,15200000.0
2005-05-10 05:03:00,135.737,135.737,135.708,135.711,81599999.0
2005-05-10 05:04:00,135.704,135.717,135.698,135.717,140800000.0
2005-05-10 05:05:00,135.705,135.727,135.697,135.727,44000000.0
2005-05-10 05:06:00,135.722,135.736,135.717,135.73,64500000.0
2005-05-10 05:07:00,135.737,135.751,135.731,135.74,140199998.0
2005-05-10 05:08:00,135.741,135.746,135.724,135.745,111099999.0
2005-05-10 05:09:00,135.75,135.751,135.731,135.751,92799999.0
2005-05-10 05:10:00,135.753,135.758,135.75,135.75,59899999.0
2005-05-10 05:11:00,135.749,135.749,135.725,135.742,76699999.0
2005-05-10 05:12:00,135.74,135.74,135.74,135.74,4800000.0
2005-05-10 05:13:00,135.743,135.75,135.735,135.746,140999999.0
2005-05-10 05:14:00,135.735,135.742,135.727,135.728,117800000.0
2005-05-10 05:15:00,135.745,135.745,135.74,135.74,5600000.0
2005-05-10 05:16:00,135.739,135.751,135.739,135.748,135000001.0
2005-05-10 05:17:00,135.737,135.76,135.737,135.752,69700000.0
2005-05-10 05:18:00,135.75,135.762,135.747,135.762,101099999.0
2005-05-10 05:19:00,135.765,135.765,135.752,135.752,24800000.0
2005-05-10 05:20:00,135.758,135.768,135.755,135.768,52799999.0
2005-05-10 05:21:00,135.754,135.761,135.74,135.761,121800001.0
2005-05-10 05:22:00,135.76,135.765,135.758,135.762,91899999.0
2005-05-10 05:23:00,135.752,135.759,135.748,135.75,47199999.0
2005-05-10 05:24:00,135.75,135.75,135.734,135.744,34700000.0
2005-05-10 05:25:00,135.732,135.739,135.731,135.739,39300000.0
2005-05-10 05:26:00,135.737,135.737,135.729,135.73,77000001.0
2005-05-10 05:27:00,135.73,135.73,135.725,135.725,13600000.0
2005-05-10 05:28:00,135.733,135.74,135.731,135.737,57300000.0
2005-05-10 05:29:00,135.737,135.744,135.722,135.744,89499999.0
2005-05-10 05:30:00,135.742,135.744,135.742,135.744,15200000.0
2005-05-10 05:31:00,135.753,135.756,135.739,135.741,114199998.0
2005-05-10 05:32:00,135.75,135.75,135.742,135.742,71800000.0
2005-05-10 05:33:00,135.753,135.753,135.738,135.747,22600000.0
2005-05-10 05:34:00,135.741,135.746,135.741,135.746,56000002.0
2005-05-10 05:35:00,135.739,135.756,135.737,135.738,180200001.0
2005-05-10 05:36:00,135.738,135.757,135.731,135.757,53600000.0
2005-05-10 05:37:00,135.747,135.76,135.74,135.75,65600001.0
2005-05-10 05:38:00,135.768,135.792,135.763,135.791,83600000.0
2005-05-10 05:39:00,135.792,135.792,135.775,135.778,61200000.0
2005-05-10 05:40:00,135.772,135.772,135.74,135.762,128700000.0
2005-05-10 05:41:00,135.759,135.759,135.747,135.747,105500002.0
2005-05-10 05:42:00,135.765,135.775,135.762,135.765,49800000.0
2005-05-10 05:43:00,135.769,135.769,135.755,135.76,23200000.0
2005-05-10 05:44:00,135.753,135.768,135.753,135.761,76399998.0
2005-05-10 05:45:00,135.76,135.768,135.755,135.768,61600000.0
2005-05-10 05:46:00,135.76,135.76,135.755,135.755,43100000.0
2005-05-10 05:47:00,135.755,135.76,135.751,135.757,55899999.0
2005-05-10 05:48:00,135.764,135.772,135.759,135.772,57900000.0
2005-05-10 05:49:00,135.779,135.782,135.754,135.765,49600000.0
2005-05-10 05:50:00,135.77,135.77,135.755,135.76,96699999.0
2005-05-10 05:51:00,135.767,135.776,135.763,135.769,73299999.0
2005-05-10 05:52:00,135.782,135.782,135.758,135.758,94000000.0
2005-05-10 05:53:00,135.772,135.774,135.756,135.762,60000000.0
2005-05-10 05:54:00,135.775,135.784,135.77,135.781,170800002.0
2005-05-10 05:55:00,135.778,135.778,135.77,135.772,96300000.0
2005-05-10 05:56:00,135.774,135.783,135.774,135.78,100099998.0
2005-05-10 05:57:00,135.783,135.783,135.774,135.777,63800000.0
2005-05-10 05:58:00,135.778,135.782,135.766,135.772,62400000.0
2005-05-10 05:59:00,135.778,135.785,135.772,135.78,113500001.0
2005-05-10 06:00:00,135.774,135.807,135.774,135.793,77899998.0
2005-05-10 06:01:00,135.791,135.81,135.791,135.81,58399998.0
2005-05-10 06:02:00,135.806,135.806,135.796,135.799,60000000.0
2005-05-10 06:03:00,135.8,135.803,135.795,135.795,84200001.0
2005-05-10 06:04:00,135.791,135.794,135.791,135.794,16000000.0
2005-05-10 06:05:00,135.801,135.806,135.789,135.805,130299998.0
2005-05-10 06:06:00,135.799,135.802,135.791,135.791,215699997.0
2005-05-10 06:07:00,135.784,135.799,135.782,135.795,127800000.0
2005-05-10 06:08:00,135.811,135.811,135.799,135.81,74200000.0
2005-05-10 06:09:00,135.805,135.814,135.799,135.799,130099999.0
2005-05-10 06:10:00,135.797,135.797,135.786,135.786,61200000.0
2005-05-10 06:11:00,135.788,135.79,135.783,135.79,125099997.0
2005-05-10 06:12:00,135.787,135.797,135.787,135.797,45200000.0
2005-05-10 06:13:00,135.793,135.8,135.788,135.792,112900001.0
2005-05-10 06:14:00,135.797,135.8,135.797,135.798,114000000.0
2005-05-10 06:15:00,135.819,135.819,135.798,135.803,12300000.0
2005-05-10 06:16:00,135.808,135.819,135.798,135.817,74599999.0
2005-05-10 06:17:00,135.815,135.815,135.797,135.812,59899999.0
2005-05-10 06:18:00,135.801,135.812,135.799,135.812,63600000.0
2005-05-10 06:19:00,135.82,135.82,135.791,135.797,92000001.0
2005-05-10 06:20:00,135.78,135.81,135.769,135.808,94500001.0
2005-05-10 06:21:00,135.79,135.79,135.79,135.79,8800000.0
2005-05-10 06:22:00,135.787,135.797,135.787,135.79,74500001.0
2005-05-10 06:23:00,135.807,135.809,135.794,135.802,130400000.0
2005-05-10 06:24:00,135.793,135.806,135.793,135.805,64800000.0
2005-05-10 06:25:00,135.802,135.802,135.788,135.797,99099998.0
2005-05-10 06:26:00,135.79,135.802,135.773,135.781,108700000.0
2005-05-10 06:27:00,135.796,135.796,135.778,135.786,98300000.0
2005-05-10 06:28:00,135.8,135.82,135.782,135.804,96699999.0
2005-05-10 06:29:00,135.803,135.815,135.793,135.808,191200001.0
2005-05-10 06:30:00,135.812,135.816,135.804,135.804,18700000.0
2005-05-10 06:31:00,135.813,135.816,135.812,135.812,62400000.0
2005-05-10 06:32:00,135.812,135.822,135.812,135.817,112199997.0
2005-05-10 06:33:00,135.817,135.818,135.812,135.812,55200000.0
2005-05-10 06:34:00,135.813,135.816,135.812,135.814,87800002.0
2005-05-10 06:35:00,135.816,135.816,135.79,135.79,69400000.0
2005-05-10 06:36:00,135.815,135.815,135.805,135.81,38399999.0
2005-05-10 06:37:00,135.806,135.825,135.794,135.825,191599999.0
2005-05-10 06:38:00,135.813,135.813,135.792,135.792,27000000.0
2005-05-10 06:39:00,135.79,135.796,135.783,135.795,145499999.0
2005-05-10 06:40:00,135.788,135.8,135.788,135.793,116199999.0
2005-05-10 06:41:00,135.811,135.811,135.806,135.81,92700000.0
2005-05-10 06:42:00,135.811,135.819,135.808,135.815,57900000.0
2005-05-10 06:43:00,135.807,135.807,135.797,135.803,137200000.0
2005-05-10 06:44:00,135.815,135.819,135.798,135.813,157200004.0
2005-05-10 06:45:00,135.823,135.838,135.809,135.838,108300000.0
2005-05-10 06:46:00,135.838,135.851,135.829,135.84,93100000.0
2005-05-10 06:47:00,135.85,135.85,135.85,135.85,47199999.0
2005-05-10 06:48:00,135.847,135.847,135.813,135.813,89199998.0
2005-05-10 06:49:00,135.818,135.84,135.814,135.837,204400001.0
2005-05-10 06:50:00,135.838,135.839,135.828,135.835,144100001.0
2005-05-10 06:51:00,135.828,135.83,135.818,135.829,229999999.0
2005-05-10 06:52:00,135.824,135.826,135.808,135.815,94400000.0
2005-05-10 06:53:00,135.815,135.815,135.802,135.814,75600001.0
2005-05-10 06:54:00,135.801,135.809,135.793,135.801,65400002.0
2005-05-10 06:55:00,135.803,135.815,135.803,135.808,84399999.0
2005-05-10 06:56:00,135.81,135.818,135.793,135.802,117300001.0
2005-05-10 06:57:00,135.802,135.802,135.776,135.786,64400000.0
2005-05-10 06:58:00,135.785,135.786,135.76,135.76,80399999.0
2005-05-10 06:59:00,135.767,135.778,135.767,135.778,59999999.0
2005-05-10 07:00:00,135.782,135.782,135.769,135.77,130900000.0
2005-05-10 07:01:00,135.763,135.781,135.763,135.778,37400000.0
2005-05-10 07:02:00,135.773,135.778,135.767,135.767,31200000.0
2005-05-10 07:03:00,135.767,135.767,135.752,135.76,140399999.0
2005-05-10 07:04:00,135.757,135.757,135.743,135.753,67599999.0
2005-05-10 07:05:00,135.74,135.759,135.74,135.75,95899998.0
2005-05-10 07:06:00,135.751,135.759,135.75,135.756,119299998.0
2005-05-10 07:07:00,135.765,135.765,135.76,135.76,27200000.0
2005-05-10 07:08:00,135.76,135.765,135.75,135.758,91200001.0
2005-05-10 07:09:00,135.749,135.753,135.741,135.749,52000000.0
2005-05-10 07:10:00,135.744,135.75,135.736,135.739,129000000.0
2005-05-10 07:11:00,135.748,135.753,135.741,135.749,141000000.0
2005-05-10 07:12:00,135.75,135.75,135.748,135.75,72100001.0
2005-05-10 07:13:00,135.748,135.748,135.742,135.742,95800002.0
2005-05-10 07:14:00,135.735,135.748,135.735,135.745,115899998.0
2005-05-10 07:15:00,135.743,135.751,135.743,135.745,99899998.0
2005-05-10 07:16:00,135.742,135.749,135.738,135.747,82900000.0
2005-05-10 07:17:00,135.755,135.769,135.747,135.764,131400001.0
2005-05-10 07:18:00,135.75,135.757,135.75,135.757,95199999.0
2005-05-10 07:19:00,135.763,135.763,135.762,135.763,33100001.0
2005-05-10 07:20:00,135.747,135.754,135.743,135.754,56600000.0
2005-05-10 07:21:00,135.755,135.755,135.745,135.745,94299999.0
2005-05-10 07:22:00,135.744,135.744,135.738,135.738,70700001.0
2005-05-10 07:23:00,135.713,135.716,135.643,135.716,90599999.0
2005-05-10 07:24:00,135.73,135.742,135.728,135.742,45299999.0
2005-05-10 07:25:00,135.738,135.741,135.733,135.735,91799999.0
2005-05-10 07:26:00,135.726,135.726,135.716,135.72,45100001.0
2005-05-10 07:27:00,135.72,135.72,135.71,135.71,46600000.0
2005-05-10 07:28:00,135.719,135.719,135.711,135.711,49800001.0
2005-05-10 07:29:00,135.707,135.718,135.707,135.717,108599999.0
2005-05-10 07:30:00,135.715,135.717,135.714,135.717,59399999.0
2005-05-10 07:31:00,135.722,135.722,135.718,135.72,71600001.0
2005-05-10 07:32:00,135.716,135.716,135.714,135.714,16800000.0
2005-05-10 07:33:00,135.716,135.718,135.706,135.718,30400000.0
2005-05-10 07:34:00,135.725,135.725,135.715,135.725,103199999.0
2005-05-10 07:35:00,135.712,135.712,135.683,135.695,105400002.0
2005-05-10 07:36:00,135.698,135.701,135.691,135.699,167000003.0
2005-05-10 07:37:00,135.695,135.699,135.688,135.689,40300000.0
2005-05-10 07:38:00,135.677,135.681,135.677,135.681,18400000.0
2005-05-10 07:39:00,135.665,135.675,135.663,135.67,74000000.0
2005-05-10 07:40:00,135.668,135.686,135.668,135.686,40800000.0
2005-05-10 07:41:00,135.684,135.689,135.684,135.684,156799999.0
2005-05-10 07:42:00,135.687,135.705,135.687,135.705,20800000.0
2005-05-10 07:43:00,135.713,135.727,135.699,135.727,106800000.0
2005-05-10 07:44:00,135.727,135.736,135.717,135.736,82600001.0
2005-05-10 07:45:00,135.73,135.734,135.713,135.734,129300003.0
2005-05-10 07:46:00,135.732,135.745,135.732,135.745,126600000.0
2005-05-10 07:47:00,135.726,135.736,135.723,135.735,70200000.0
2005-05-10 07:48:00,135.732,135.735,135.727,135.727,91600000.0
2005-05-10 07:49:00,135.733,135.733,135.714,135.714,74599998.0
2005-05-10 07:50:00,135.727,135.727,135.703,135.715,39300000.0
2005-05-10 07:51:00,135.696,135.696,135.687,135.689,40899999.0
2005-05-10 07:52:00,135.683,135.689,135.671,135.674,151099998.0
2005-05-10 07:53:00,135.688,135.693,135.684,135.693,95200000.0
2005-05-10 07:54:00,135.681,135.698,135.675,135.696,140200000.0
2005-05-10 07:55:00,135.687,135.697,135.687,135.697,56000000.0
2005-05-10 07:56:00,135.682,135.682,135.658,135.665,103799999.0
2005-05-10 07:57:00,135.66,135.66,135.639,135.639,67900000.0
2005-05-10 07:58:00,135.647,135.663,135.643,135.663,53399999.0
2005-05-10 07:59:00,135.677,135.69,135.671,135.671,91699999.0
2005-05-10 08:00:00,135.667,135.682,135.667,135.682,102600000.0
2005-05-10 08:01:00,135.69,135.69,135.676,135.678,70399998.0
2005-05-10 08:02:00,135.68,135.688,135.673,135.683,108700000.0
2005-05-10 08:03:00,135.669,135.693,135.669,135.693,30800001.0
2005-05-10 08:04:00,135.703,135.703,135.689,135.695,134300001.0
2005-05-10 08:05:00,135.707,135.728,135.707,135.727,96699999.0
2005-05-10 08:06:00,135.735,135.741,135.723,135.741,96299997.0
2005-05-10 08:07:00,135.73,135.783,135.726,135.783,59400001.0
2005-05-10 08:08:00,135.789,135.789,135.77,135.77,22400000.0
2005-05-10 08:09:00,135.775,135.783,135.775,135.781,32400000.0
2005-05-10 08:10:00,135.785,135.788,135.772,135.788,91699999.0
2005-05-10 08:11:00,135.792,135.792,135.776,135.787,38000000.0
2005-05-10 08:12:00,135.795,135.797,135.786,135.786,182500003.0
2005-05-10 08:13:00,135.779,135.8,135.779,135.799,145200003.0
2005-05-10 08:14:00,135.793,135.793,135.785,135.79,98199999.0
2005-05-10 08:15:00,135.783,135.784,135.774,135.784,108199999.0
2005-05-10 08:16:00,135.783,135.796,135.774,135.774,91900000.0
2005-05-10 08:17:00,135.773,135.776,135.765,135.77,130300001.0
2005-05-10 08:18:00,135.767,135.769,135.749,135.758,92599999.0
2005-05-10 08:19:00,135.758,135.766,135.747,135.766,78699997.0
2005-05-10 08:20:00,135.755,135.755,135.694,135.701,137400005.0
2005-05-10 08:21:00,135.703,135.747,135.703,135.74,107100001.0
2005-05-10 08:22:00,135.739,135.739,135.737,135.738,145899998.0
2005-05-10 08:23:00,135.726,135.734,135.704,135.734,108400000.0
2005-05-10 08:24:00,135.724,135.724,135.696,135.715,93599999.0
2005-05-10 08:25:00,135.725,135.726,135.702,135.715,32600000.0
2005-05-10 08:26:00,135.737,135.737,135.724,135.727,112599999.0
2005-05-10 08:27:00,135.716,135.733,135.707,135.725,89300001.0
2005-05-10 08:28:00,135.742,135.743,135.713,135.727,124400001.0
2005-05-10 08:29:00,135.737,135.749,135.733,135.743,87599999.0
2005-05-10 08:30:00,135.748,135.77,135.746,135.765,85799998.0
2005-05-10 08:31:00,135.775,135.794,135.775,135.784,127000002.0
2005-05-10 08:32:00,135.77,135.808,135.77,135.808,45100001.0
2005-05-10 08:33:00,135.8,135.816,135.8,135.809,124400001.0
2005-05-10 08:34:00,135.81,135.856,135.81,135.856,135899998.0
2005-05-10 08:35:00,135.858,135.889,135.858,135.889,60000000.0
2005-05-10 08:36:00,135.897,135.905,135.895,135.9,119200001.0
2005-05-10 08:37:00,135.892,135.918,135.892,135.893,81400001.0
2005-05-10 08:38:00,135.896,135.916,135.896,135.916,84800000.0
2005-05-10 08:39:00,135.912,135.912,135.879,135.879,110299999.0
2005-05-10 08:40:00,135.876,135.882,135.864,135.882,68300002.0
2005-05-10 08:41:00,135.88,135.901,135.867,135.901,118200000.0
2005-05-10 08:42:00,135.888,135.908,135.882,135.908,92999997.0
2005-05-10 08:43:00,135.9,135.903,135.884,135.897,72000000.0
2005-05-10 08:44:00,135.884,135.89,135.88,135.885,73900000.0
2005-05-10 08:45:00,135.88,135.88,135.864,135.864,45700000.0
2005-05-10 08:46:00,135.878,135.891,135.869,135.887,160600000.0
2005-05-10 08:47:00,135.879,135.89,135.87,135.89,101200001.0
2005-05-10 08:48:00,135.89,135.9,135.873,135.9,144899997.0
2005-05-10 08:49:00,135.904,135.922,135.9,135.902,107700000.0
2005-05-10 08:50:00,135.91,135.921,135.9,135.921,161100000.0
2005-05-10 08:51:00,135.918,135.918,135.904,135.915,93200000.0
2005-05-10 08:52:00,135.912,135.912,135.906,135.91,78700000.0
2005-05-10 08:53:00,135.893,135.893,135.879,135.887,53600000.0
2005-05-10 08:54:00,135.882,135.889,135.879,135.886,104199999.0
2005-05-10 08:55:00,135.896,135.909,135.896,135.898,98999999.0
2005-05-10 08:56:00,135.9,135.9,135.887,135.889,44700000.0
2005-05-10 08:57:00,135.878,135.911,135.871,135.893,170000002.0
2005-05-10 08:58:00,135.91,135.919,135.901,135.912,105299998.0
2005-05-10 08:59:00,135.911,135.928,135.911,135.924,166399999.0
2005-05-10 09:00:00,135.918,135.929,135.912,135.922,72600000.0
2005-05-10 09:01:00,135.903,135.921,135.892,135.902,80299999.0
2005-05-10 09:02:00,135.905,135.905,135.881,135.889,43100000.0
2005-05-10 09:03:00,135.881,135.904,135.876,135.904,95899998.0
2005-05-10 09:04:00,135.896,135.903,135.891,135.893,174499994.0
2005-05-10 09:05:00,135.882,135.884,135.863,135.864,71500000.0
2005-05-10 09:06:00,135.854,135.854,135.84,135.84,61200000.0
2005-05-10 09:07:00,135.835,135.845,135.825,135.825,76900000.0
2005-05-10 09:08:00,135.845,135.845,135.816,135.827,93700000.0
2005-05-10 09:09:00,135.813,135.813,135.778,135.787,96599997.0
2005-05-10 09:10:00,135.776,135.788,135.776,135.781,73599999.0
2005-05-10 09:11:00,135.788,135.789,135.752,135.765,199299999.0
2005-05-10 09:12:00,135.774,135.785,135.774,135.78,128100002.0
2005-05-10 09:13:00,135.775,135.775,135.761,135.768,65800002.0
2005-05-10 09:14:00,135.771,135.778,135.758,135.766,152400000.0
2005-05-10 09:15:00,135.756,135.763,135.748,135.753,67900000.0
2005-05-10 09:16:00,135.735,135.735,135.706,135.709,90200000.0
2005-05-10 09:17:00,135.722,135.722,135.706,135.722,82399998.0
2005-05-10 09:18:00,135.711,135.723,135.711,135.723,155900002.0
2005-05-10 09:19:00,135.719,135.735,135.719,135.735,66099998.0
2005-05-10 09:20:00,135.713,135.729,135.711,135.725,79300000.0
2005-05-10 09:21:00,135.728,135.728,135.722,135.722,60000002.0
2005-05-10 09:22:00,135.726,135.726,135.711,135.719,106299998.0
2005-05-10 09:23:00,135.713,135.722,135.713,135.717,103699998.0
2005-05-10 09:24:00,135.725,135.731,135.71,135.71,102399998.0
2005-05-10 09:25:00,135.713,135.729,135.713,135.724,162699999.0
2005-05-10 09:26:00,135.74,135.743,135.734,135.739,48399999.0
2005-05-10 09:27:00,135.74,135.74,135.713,135.72,102500001.0
2005-05-10 09:28:00,135.722,135.727,135.713,135.719,157899997.0
2005-05-10 09:29:00,135.718,135.718,135.68,135.68,58500000.0
2005-05-10 09:30:00,135.677,135.691,135.668,135.688,113000000.0
2005-05-10 09:31:00,135.685,135.685,135.662,135.676,77800000.0
2005-05-10 09:32:00,135.663,135.663,135.641,135.644,123300000.0
2005-05-10 09:33:00,135.632,135.633,135.617,135.628,91899999.0
2005-05-10 09:34:00,135.62,135.626,135.62,135.626,89800001.0
2005-05-10 09:35:00,135.625,135.63,135.624,135.629,84700000.0
2005-05-10 09:36:00,135.628,135.635,135.61,135.635,125400001.0
2005-05-10 09:37:00,135.622,135.636,135.615,135.636,65400000.0
2005-05-10 09:38:00,135.639,135.645,135.636,135.645,75700000.0
2005-05-10 09:39:00,135.652,135.66,135.652,135.659,65499999.0
2005-05-10 09:40:00,135.666,135.669,135.649,135.649,110299997.0
2005-05-10 09:41:00,135.655,135.673,135.655,135.665,36000000.0
2005-05-10 09:42:00,135.667,135.689,135.66,135.687,124199999.0
2005-05-10 09:43:00,135.657,135.665,135.655,135.655,35600000.0
2005-05-10 09:44:00,135.647,135.654,135.632,135.635,124600003.0
2005-05-10 09:45:00,135.628,135.628,135.599,135.599,53300000.0
2005-05-10 09:46:00,135.596,135.622,135.594,135.622,27100000.0
2005-05-10 09:47:00,135.627,135.634,135.624,135.627,62400000.0
2005-05-10 09:48:00,135.648,135.662,135.648,135.655,153300000.0
2005-05-10 09:49:00,135.665,135.665,135.647,135.647,147900003.0
2005-05-10 09:50:00,135.657,135.673,135.655,135.673,98700001.0
2005-05-10 09:51:00,135.682,135.685,135.666,135.685,123699998.0
2005-05-10 09:52:00,135.686,135.689,135.679,135.679,81499999.0
2005-05-10 09:53:00,135.677,135.689,135.674,135.68,121900001.0
2005-05-10 09:54:00,135.693,135.72,135.693,135.72,91199999.0
2005-05-10 09:55:00,135.719,135.719,135.71,135.718,50400000.0
2005-05-10 09:56:00,135.703,135.709,135.695,135.709,129000000.0
2005-05-10 09:57:00,135.701,135.709,135.701,135.709,18400000.0
2005-05-10 09:58:00,135.697,135.698,135.687,135.698,65400000.0
2005-05-10 09:59:00,135.707,135.725,135.705,135.722,152699998.0
2005-05-10 10:00:00,135.718,135.727,135.718,135.727,31199999.0
2005-05-10 10:01:00,135.705,135.727,135.705,135.718,122700002.0
2005-05-10 10:02:00,135.708,135.713,135.7,135.713,63999999.0
2005-05-10 10:03:00,135.703,135.704,135.696,135.699,131899998.0
2005-05-10 10:04:00,135.701,135.701,135.689,135.698,153400001.0
2005-05-10 10:05:00,135.7,135.7,135.7,135.7,11400000.0
2005-05-10 10:06:00,135.7,135.705,135.7,135.7,113500000.0
2005-05-10 10:07:00,135.703,135.713,135.703,135.705,62399999.0
2005-05-10 10:08:00,135.718,135.74,135.713,135.74,103199999.0
2005-05-10 10:09:00,135.75,135.767,135.75,135.767,140599999.0
2005-05-10 10:10:00,135.773,135.776,135.763,135.773,96400000.0
2005-05-10 10:11:00,135.786,135.791,135.774,135.78,118600000.0
2005-05-10 10:12:00,135.79,135.79,135.78,135.789,91900001.0
2005-05-10 10:13:00,135.795,135.81,135.795,135.805,117299998.0
2005-05-10 10:14:00,135.808,135.819,135.802,135.81,206699998.0
2005-05-10 10:15:00,135.806,135.815,135.804,135.805,84100000.0
2005-05-10 10:16:00,135.797,135.809,135.793,135.8,109600002.0
2005-05-10 10:17:00,135.797,135.805,135.789,135.805,57500000.0
2005-05-10 10:18:00,135.81,135.815,135.805,135.805,75799999.0
2005-05-10 10:19:00,135.805,135.815,135.805,135.812,159800002.0
2005-05-10 10:20:00,135.806,135.81,135.785,135.81,207599998.0
2005-05-10 10:21:00,135.817,135.817,135.799,135.806,76800000.0
2005-05-10 10:22:00,135.797,135.812,135.789,135.812,111400001.0
2005-05-10 10:23:00,135.796,135.796,135.783,135.788,97199999.0
2005-05-10 10:24:00,135.788,135.788,135.777,135.777,26500000.0
2005-05-10 10:25:00,135.777,135.792,135.775,135.792,133899999.0
2005-05-10 10:26:00,135.786,135.786,135.773,135.773,115000000.0
2005-05-10 10:27:00,135.775,135.775,135.756,135.757,104100000.0
2005-05-10 10:28:00,135.756,135.766,135.755,135.766,101300002.0
2005-05-10 10:29:00,135.762,135.772,135.755,135.772,121600001.0
2005-05-10 10:30:00,135.783,135.786,135.768,135.786,72800000.0
2005-05-10 10:31:00,135.788,135.788,135.777,135.787,100199999.0
2005-05-10 10:32:00,135.782,135.783,135.782,135.783,25600000.0
2005-05-10 10:33:00,135.771,135.792,135.771,135.792,101799999.0
2005-05-10 10:34:00,135.788,135.815,135.787,135.815,95900000.0
2005-05-10 10:35:00,135.827,135.838,135.81,135.824,75200000.0
2005-05-10 10:36:00,135.813,135.813,135.791,135.791,59500000.0
2005-05-10 10:37:00,135.787,135.816,135.776,135.816,83399999.0
2005-05-10 10:38:00,135.818,135.849,135.815,135.849,123899998.0
2005-05-10 10:39:00,135.842,135.842,135.8,135.804,125500001.0
2005-05-10 10:40:00,135.806,135.811,135.796,135.802,98099999.0
2005-05-10 10:41:00,135.793,135.811,135.793,135.81,77300001.0
2005-05-10 10:42:00,135.803,135.803,135.749,135.749,171000001.0
2005-05-10 10:43:00,135.748,135.748,135.735,135.735,161399999.0
2005-05-10 10:44:00,135.737,135.738,135.73,135.731,101499999.0
2005-05-10 10:45:00,135.74,135.74,135.713,135.714,92400000.0
2005-05-10 10:46:00,135.717,135.753,135.71,135.753,141099999.0
2005-05-10 10:47:00,135.752,135.752,135.743,135.747,61599999.0
2005-05-10 10:48:00,135.733,135.733,135.733,135.733,34400000.0
2005-05-10 10:49:00,135.728,135.73,135.716,135.721,49299999.0
2005-05-10 10:50:00,135.713,135.745,135.713,135.745,140999998.0
2005-05-10 10:51:00,135.748,135.748,135.722,135.735,74000002.0
2005-05-10 10:52:00,135.715,135.752,135.715,135.744,71199999.0
2005-05-10 10:53:00,135.741,135.743,135.724,135.741,62100000.0
2005-05-10 10:54:00,135.755,135.798,135.74,135.798,143900001.0
2005-05-10 10:55:00,135.8,135.8,135.774,135.797,106600000.0
2005-05-10 10:56:00,135.802,135.804,135.783,135.804,23300000.0
2005-05-10 10:57:00,135.812,135.813,135.804,135.804,177899999.0
2005-05-10 10:58:00,135.81,135.828,135.81,135.828,45500000.0
2005-05-10 10:59:00,135.835,135.856,135.835,135.848,62400000.0
2005-05-10 11:00:00,135.851,135.851,135.83,135.833,91499999.0
2005-05-10 11:01:00,135.833,135.853,135.832,135.853,139099999.0
2005-05-10 11:02:00,135.847,135.857,135.844,135.844,83999999.0
2005-05-10 11:03:00,135.837,135.849,135.833,135.838,105099999.0
2005-05-10 11:04:00,135.84,135.84,135.835,135.835,130799999.0
2005-05-10 11:05:00,135.851,135.851,135.83,135.83,80600001.0
2005-05-10 11:06:00,135.82,135.838,135.804,135.838,94299999.0
2005-05-10 11:07:00,135.818,135.833,135.818,135.833,108599999.0
2005-05-10 11:08:00,135.835,135.842,135.82,135.822,114600000.0
2005-05-10 11:09:00,135.836,135.837,135.828,135.834,73500000.0
2005-05-10 11:10:00,135.829,135.845,135.829,135.845,103799999.0
2005-05-10 11:11:00,135.845,135.867,135.844,135.844,81600001.0
2005-05-10 11:12:00,135.84,135.855,135.835,135.842,149800002.0
2005-05-10 11:13:00,135.838,135.856,135.838,135.848,81400001.0
2005-05-10 11:14:00,135.85,135.863,135.847,135.863,34400000.0
2005-05-10 11:15:00,135.849,135.854,135.842,135.854,45599999.0
2005-05-10 11:16:00,135.857,135.857,135.843,135.843,81800001.0
2005-05-10 11:17:00,135.864,135.871,135.858,135.862,145900000.0
2005-05-10 11:18:00,135.862,135.886,135.86,135.86,75900000.0
2005-05-10 11:19:00,135.864,135.869,135.853,135.865,118100001.0
2005-05-10 11:20:00,135.86,135.862,135.84,135.86,88500000.0
2005-05-10 11:21:00,135.859,135.883,135.859,135.876,77199998.0
2005-05-10 11:22:00,135.873,135.885,135.871,135.885,145299996.0
2005-05-10 11:23:00,135.863,135.874,135.854,135.874,107299999.0
2005-05-10 11:24:00,135.88,135.88,135.865,135.872,56900000.0
2005-05-10 11:25:00,135.875,135.88,135.862,135.877,127000001.0
2005-05-10 11:26:00,135.863,135.863,135.842,135.842,41600000.0
2005-05-10 11:27:00,135.855,135.862,135.839,135.862,97900000.0
2005-05-10 11:28:00,135.863,135.863,135.836,135.845,68899999.0
2005-05-10 11:29:00,135.857,135.857,135.839,135.843,125999999.0
2005-05-10 11:30:00,135.853,135.865,135.853,135.865,50100000.0
2005-05-10 11:31:00,135.862,135.875,135.86,135.87,150100000.0
2005-05-10 11:32:00,135.868,135.886,135.867,135.886,100100000.0
2005-05-10 11:33:00,135.892,135.892,135.869,135.873,84400000.0
2005-05-10 11:34:00,135.88,135.882,135.865,135.877,45000000.0
2005-05-10 11:35:00,135.874,135.876,135.86,135.86,129400002.0
2005-05-10 11:36:00,135.873,135.873,135.859,135.868,116499999.0
2005-05-10 11:37:00,135.879,135.879,135.874,135.874,13600000.0
2005-05-10 11:38:00,135.879,135.879,135.861,135.863,98300002.0
2005-05-10 11:39:00,135.863,135.882,135.862,135.882,64500000.0
2005-05-10 11:40:00,135.872,135.873,135.861,135.871,105000003.0
2005-05-10 11:41:00,135.871,135.874,135.852,135.859,112800000.0
2005-05-10 11:42:00,135.873,135.881,135.867,135.87,78499999.0
2005-05-10 11:43:00,135.853,135.869,135.846,135.86,55800000.0
2005-05-10 11:44:00,135.875,135.886,135.859,135.886,111499999.0
2005-05-10 11:45:00,135.886,135.886,135.859,135.871,127700001.0
2005-05-10 11:46:00,135.863,135.866,135.863,135.863,83300002.0
2005-05-10 11:47:00,135.851,135.858,135.841,135.851,232600002.0
2005-05-10 11:48:00,135.857,135.857,135.844,135.85,155999999.0
2005-05-10 11:49:00,135.843,135.847,135.835,135.846,103700000.0
2005-05-10 11:50:00,135.83,135.839,135.83,135.833,91300000.0
2005-05-10 11:51:00,135.825,135.844,135.825,135.844,40000000.0
2005-05-10 11:52:00,135.832,135.845,135.832,135.84,59200000.0
2005-05-10 11:53:00,135.839,135.846,135.833,135.838,62900000.0
2005-05-10 11:54:00,135.843,135.843,135.83,135.837,79300000.0
2005-05-10 11:55:00,135.828,135.844,135.824,135.84,131800001.0
2005-05-10 11:56:00,135.851,135.856,135.841,135.841,118400000.0
2005-05-10 11:57:00,135.854,135.854,135.839,135.848,67299999.0
2005-05-10 11:58:00,135.855,135.855,135.846,135.849,40800000.0
2005-05-10 11:59:00,135.85,135.855,135.845,135.853,50699999.0
2005-05-10 12:00:00,135.853,135.867,135.853,135.867,128800000.0
2005-05-10 12:01:00,135.866,135.867,135.856,135.867,65500000.0
2005-05-10 12:02:00,135.867,135.868,135.847,135.848,69199999.0
2005-05-10 12:03:00,135.849,135.854,135.844,135.85,113299999.0
2005-05-10 12:04:00,135.857,135.857,135.847,135.854,109999999.0
2005-05-10 12:05:00,135.85,135.855,135.845,135.85,206800005.0
2005-05-10 12:06:00,135.849,135.864,135.835,135.864,134099999.0
2005-05-10 12:07:00,135.862,135.863,135.848,135.858,104600001.0
2005-05-10 12:08:00,135.862,135.872,135.862,135.864,57600000.0
2005-05-10 12:09:00,135.862,135.867,135.853,135.861,143899998.0
2005-05-10 12:10:00,135.866,135.867,135.855,135.859,107099998.0
2005-05-10 12:11:00,135.843,135.857,135.843,135.857,62500000.0
2005-05-10 12:12:00,135.856,135.858,135.852,135.858,87800001.0
2005-05-10 12:13:00,135.857,135.867,135.855,135.866,88000000.0
2005-05-10 12:14:00,135.869,135.869,135.854,135.868,214599996.0
2005-05-10 12:15:00,135.88,135.897,135.876,135.888,81500001.0
2005-05-10 12:16:00,135.892,135.899,135.892,135.896,79500000.0
2005-05-10 12:17:00,135.884,135.888,135.882,135.888,32000000.0
2005-05-10 12:18:00,135.879,135.881,135.87,135.881,97100001.0
2005-05-10 12:19:00,135.873,135.888,135.873,135.888,124300002.0
2005-05-10 12:20:00,135.89,135.89,135.888,135.888,35100001.0
2005-05-10 12:21:00,135.89,135.89,135.89,135.89,27200000.0
2005-05-10 12:22:00,135.887,135.887,135.887,135.887,500000.0
2005-05-10 12:23:00,135.891,135.898,135.891,135.898,70899998.0
2005-05-10 12:24:00,135.895,135.9,135.89,135.9,40000000.0
2005-05-10 12:25:00,135.882,135.886,135.874,135.882,152899999.0
2005-05-10 12:26:00,135.89,135.89,135.871,135.873,15200000.0
2005-05-10 12:27:00,135.872,135.877,135.87,135.877,31700000.0
2005-05-10 12:28:00,135.876,135.876,135.863,135.863,90600000.0
2005-05-10 12:29:00,135.867,135.878,135.861,135.868,63199999.0
2005-05-10 12:30:00,135.865,135.873,135.863,135.868,91699999.0
2005-05-10 12:31:00,135.865,135.865,135.86,135.86,102700001.0
2005-05-10 12:32:00,135.865,135.865,135.853,135.853,99000001.0
2005-05-10 12:33:00,135.863,135.87,135.863,135.867,62100001.0
2005-05-10 12:34:00,135.863,135.865,135.85,135.859,128799997.0
2005-05-10 12:35:00,135.86,135.865,135.855,135.855,90299999.0
2005-05-10 12:36:00,135.86,135.865,135.855,135.86,33500000.0
2005-05-10 12:37:00,135.858,135.858,135.852,135.852,51200000.0
2005-05-10 12:38:00,135.851,135.864,135.851,135.855,100699999.0
2005-05-10 12:39:00,135.858,135.859,135.852,135.858,62400002.0
2005-05-10 12:40:00,135.86,135.86,135.85,135.86,12500000.0
2005-05-10 12:41:00,135.849,135.866,135.849,135.866,142400000.0
2005-05-10 12:42:00,135.875,135.889,135.873,135.873,52699999.0
2005-05-10 12:43:00,135.877,135.885,135.87,135.871,98400000.0
2005-05-10 12:44:00,135.864,135.873,135.862,135.865,37300000.0
2005-05-10 12:45:00,135.871,135.871,135.853,135.853,78199999.0
2005-05-10 12:46:00,135.86,135.865,135.855,135.86,112299999.0
2005-05-10 12:47:00,135.856,135.87,135.856,135.865,49600000.0
2005-05-10 12:48:00,135.873,135.873,135.855,135.858,124099999.0
2005-05-10 12:49:00,135.847,135.851,135.839,135.844,98300001.0
2005-05-10 12:50:00,135.859,135.886,135.859,135.88,78399999.0
2005-05-10 12:51:00,135.895,135.911,135.895,135.897,104599999.0
2005-05-10 12:52:00,135.892,135.892,135.857,135.857,28000000.0
2005-05-10 12:53:00,135.855,135.86,135.835,135.835,143599999.0
2005-05-10 12:54:00,135.826,135.853,135.826,135.85,126400000.0
2005-05-10 12:55:00,135.843,135.858,135.843,135.858,53400000.0
2005-05-10 12:56:00,135.859,135.863,135.853,135.856,134200000.0
2005-05-10 12:57:00,135.861,135.874,135.857,135.87,46400000.0
2005-05-10 12:58:00,135.871,135.888,135.868,135.868,130400002.0
2005-05-10 12:59:00,135.865,135.865,135.853,135.86,36000000.0
2005-05-10 13:00:00,135.868,135.881,135.865,135.879,146799996.0
2005-05-10 13:01:00,135.878,135.9,135.871,135.9,50800000.0
2005-05-10 13:02:00,135.895,135.916,135.895,135.908,43500000.0
2005-05-10 13:03:00,135.911,135.92,135.911,135.914,60500000.0
2005-05-10 13:04:00,135.921,135.922,135.911,135.92,85500001.0
2005-05-10 13:05:00,135.898,135.923,135.898,135.923,75399997.0
2005-05-10 13:06:00,135.911,135.914,135.899,135.91,32000000.0
2005-05-10 13:07:00,135.922,135.925,135.917,135.92,89000000.0
2005-05-10 13:08:00,135.922,135.927,135.918,135.927,71900000.0
2005-05-10 13:09:00,135.925,135.925,135.915,135.923,72300002.0
2005-05-10 13:10:00,135.918,135.92,135.91,135.919,46400000.0
2005-05-10 13:11:00,135.928,135.936,135.918,135.931,126400002.0
2005-05-10 13:12:00,135.922,135.935,135.92,135.935,43200000.0
2005-05-10 13:13:00,135.942,135.942,135.926,135.942,77100001.0
2005-05-10 13:14:00,135.932,135.935,135.911,135.915,93000000.0
2005-05-10 13:15:00,135.906,135.914,135.901,135.914,70199999.0
2005-05-10 13:16:00,135.908,135.921,135.9,135.921,70200000.0
2005-05-10 13:17:00,135.919,135.925,135.917,135.925,83899999.0
2005-05-10 13:18:00,135.93,135.931,135.921,135.927,56500001.0
2005-05-10 13:19:00,135.924,135.933,135.917,135.923,60800000.0
2005-05-10 13:20:00,135.925,135.925,135.912,135.912,36400000.0
2005-05-10 13:21:00,135.902,135.909,135.899,135.908,80099999.0
2005-05-10 13:22:00,135.908,135.908,135.898,135.907,94800000.0
2005-05-10 13:23:00,135.898,135.915,135.898,135.915,34400000.0
2005-05-10 13:24:00,135.925,135.932,135.913,135.932,215199998.0
2005-05-10 13:25:00,135.933,135.933,135.917,135.921,104900002.0
2005-05-10 13:26:00,135.91,135.92,135.903,135.906,60200000.0
2005-05-10 13:27:00,135.902,135.905,135.896,135.898,95899997.0
2005-05-10 13:28:00,135.898,135.907,135.893,135.907,58900000.0
2005-05-10 13:29:00,135.888,135.895,135.88,135.895,64800001.0
2005-05-10 13:30:00,135.891,135.892,135.882,135.882,108599998.0
2005-05-10 13:31:00,135.877,135.881,135.865,135.874,93899997.0
2005-05-10 13:32:00,135.865,135.887,135.865,135.868,69500000.0
2005-05-10 13:33:00,135.872,135.872,135.856,135.867,39600000.0
2005-05-10 13:34:00,135.865,135.875,135.865,135.875,138199996.0
2005-05-10 13:35:00,135.86,135.86,135.837,135.846,121100001.0
2005-05-10 13:36:00,135.856,135.864,135.854,135.86,130200002.0
2005-05-10 13:37:00,135.858,135.858,135.851,135.857,83300000.0
2005-05-10 13:38:00,135.86,135.86,135.855,135.86,45400000.0
2005-05-10 13:39:00,135.854,135.854,135.841,135.845,113999999.0
2005-05-10 13:40:00,135.845,135.859,135.831,135.831,50199999.0
2005-05-10 13:41:00,135.83,135.83,135.825,135.83,76600000.0
2005-05-10 13:42:00,135.83,135.835,135.83,135.835,68500000.0
2005-05-10 13:43:00,135.84,135.846,135.824,135.838,58400000.0
2005-05-10 13:44:00,135.835,135.841,135.831,135.831,139999996.0
2005-05-10 13:45:00,135.824,135.838,135.822,135.825,119300002.0
2005-05-10 13:46:00,135.821,135.832,135.821,135.832,57100001.0
2005-05-10 13:47:00,135.835,135.851,135.834,135.848,109300001.0
2005-05-10 13:48:00,135.848,135.848,135.845,135.845,27900000.0
2005-05-10 13:49:00,135.825,135.838,135.82,135.826,219800000.0
2005-05-10 13:50:00,135.783,135.807,135.783,135.807,69100000.0
2005-05-10 13:51:00,135.807,135.813,135.799,135.813,34400000.0
2005-05-10 13:52:00,135.799,135.805,135.798,135.799,137700001.0
2005-05-10 13:53:00,135.806,135.809,135.796,135.796,109299999.0
2005-05-10 13:54:00,135.801,135.803,135.793,135.803,75899999.0
2005-05-10 13:55:00,135.804,135.818,135.804,135.818,79700000.0
2005-05-10 13:56:00,135.827,135.837,135.818,135.821,103600000.0
2005-05-10 13:57:00,135.816,135.816,135.794,135.794,89900000.0
2005-05-10 13:58:00,135.802,135.818,135.802,135.81,104600000.0
2005-05-10 13:59:00,135.812,135.817,135.805,135.815,67200000.0
2005-05-10 14:00:00,135.817,135.817,135.787,135.81,138799998.0
2005-05-10 14:01:00,135.814,135.827,135.814,135.827,152100001.0
2005-05-10 14:02:00,135.818,135.839,135.818,135.839,118900002.0
2005-05-10 14:03:00,135.841,135.841,135.82,135.825,115900001.0
2005-05-10 14:04:00,135.833,135.86,135.833,135.86,80600000.0
2005-05-10 14:05:00,135.847,135.853,135.837,135.853,35900000.0
2005-05-10 14:06:00,135.84,135.845,135.833,135.844,95399999.0
2005-05-10 14:07:00,135.849,135.86,135.849,135.852,56700000.0
2005-05-10 14:08:00,135.85,135.851,135.84,135.85,167300000.0
2005-05-10 14:09:00,135.844,135.851,135.843,135.843,76899997.0
2005-05-10 14:10:00,135.848,135.85,135.827,135.831,76799999.0
2005-05-10 14:11:00,135.848,135.848,135.838,135.838,57699999.0
2005-05-10 14:12:00,135.851,135.857,135.845,135.848,94299999.0
2005-05-10 14:13:00,135.845,135.856,135.839,135.855,194800000.0
2005-05-10 14:14:00,135.844,135.85,135.837,135.841,218500004.0
2005-05-10 14:15:00,135.83,135.833,135.809,135.833,174400002.0
2005-05-10 14:16:00,135.832,135.834,135.82,135.829,87300000.0
2005-05-10 14:17:00,135.83,135.83,135.83,135.83,26099999.0
2005-05-10 14:18:00,135.823,135.841,135.823,135.838,96000001.0
2005-05-10 14:19:00,135.835,135.849,135.835,135.84,55099999.0
2005-05-10 14:20:00,135.839,135.843,135.831,135.838,136600003.0
2005-05-10 14:21:00,135.825,135.838,135.822,135.822,84999999.0
2005-05-10 14:22:00,135.826,135.84,135.815,135.832,70599999.0
2005-05-10 14:23:00,135.831,135.832,135.823,135.823,71500000.0
2005-05-10 14:24:00,135.831,135.84,135.815,135.84,21100000.0
2005-05-10 14:25:00,135.835,135.836,135.822,135.832,150100002.0
2005-05-10 14:26:00,135.825,135.838,135.821,135.83,84999999.0
2005-05-10 14:27:00,135.835,135.835,135.82,135.83,87700001.0
2005-05-10 14:28:00,135.829,135.837,135.829,135.832,75900000.0
2005-05-10 14:29:00,135.832,135.832,135.815,135.827,56800000.0
2005-05-10 14:30:00,135.821,135.828,135.811,135.824,111899999.0
2005-05-10 14:31:00,135.825,135.825,135.815,135.82,63400000.0
2005-05-10 14:32:00,135.816,135.832,135.814,135.829,126300000.0
2005-05-10 14:33:00,135.83,135.835,135.83,135.83,119899999.0
2005-05-10 14:34:00,135.83,135.84,135.83,135.839,45900000.0
2005-05-10 14:35:00,135.838,135.838,135.821,135.821,172999999.0
2005-05-10 14:36:00,135.83,135.84,135.824,135.824,108300003.0
2005-05-10 14:37:00,135.826,135.833,135.822,135.833,64999999.0
2005-05-10 14:38:00,135.82,135.842,135.82,135.833,145199999.0
2005-05-10 14:39:00,135.83,135.841,135.823,135.838,188400000.0
2005-05-10 14:40:00,135.837,135.838,135.827,135.837,62500000.0
2005-05-10 14:41:00,135.838,135.851,135.837,135.851,90300000.0
2005-05-10 14:42:00,135.852,135.863,135.845,135.851,123000003.0
2005-05-10 14:43:00,135.865,135.893,135.865,135.873,122599999.0
2005-05-10 14:44:00,135.884,135.884,135.874,135.884,31700000.0
2005-05-10 14:45:00,135.878,135.896,135.873,135.896,102299996.0
2005-05-10 14:46:00,135.902,135.902,135.892,135.892,83300001.0
2005-05-10 14:47:00,135.894,135.91,135.889,135.909,95699998.0
2005-05-10 14:48:00,135.918,135.919,135.906,135.91,141200001.0
2005-05-10 14:49:00,135.915,135.929,135.91,135.912,166999997.0
2005-05-10 14:50:00,135.93,135.935,135.919,135.935,74099998.0
2005-05-10 14:51:00,135.925,135.925,135.912,135.924,102200001.0
2005-05-10 14:52:00,135.907,135.917,135.907,135.917,51000001.0
2005-05-10 14:53:00,135.911,135.918,135.906,135.906,158700002.0
2005-05-10 14:54:00,135.914,135.914,135.911,135.911,81499998.0
2005-05-10 14:55:00,135.92,135.922,135.907,135.908,73600000.0
2005-05-10 14:56:00,135.904,135.917,135.904,135.909,179199999.0
2005-05-10 14:57:00,135.912,135.912,135.901,135.901,69400002.0
2005-05-10 14:58:00,135.908,135.913,135.899,135.899,72200000.0
2005-05-10 14:59:00,135.905,135.906,135.893,135.893,95000002.0
2005-05-10 15:00:00,135.902,135.902,135.886,135.892,55000001.0
2005-05-10 15:01:00,135.889,135.893,135.886,135.889,43200000.0
2005-05-10 15:02:00,135.875,135.89,135.875,135.88,132199998.0
2005-05-10 15:03:00,135.882,135.888,135.868,135.872,80499999.0
2005-05-10 15:04:00,135.871,135.873,135.866,135.866,140900001.0
2005-05-10 15:05:00,135.864,135.874,135.864,135.865,60700000.0
2005-05-10 15:06:00,135.858,135.865,135.843,135.855,79200000.0
2005-05-10 15:07:00,135.842,135.842,135.828,135.832,100599999.0
2005-05-10 15:08:00,135.835,135.835,135.825,135.825,70400003.0
2005-05-10 15:09:00,135.823,135.839,135.823,135.827,95400000.0
2005-05-10 15:10:00,135.821,135.837,135.821,135.837,60000000.0
2005-05-10 15:11:00,135.829,135.847,135.829,135.835,55500000.0
2005-05-10 15:12:00,135.839,135.857,135.838,135.857,150999998.0
2005-05-10 15:13:00,135.846,135.853,135.841,135.846,114800002.0
2005-05-10 15:14:00,135.849,135.862,135.83,135.862,165300000.0
2005-05-10 15:15:00,135.828,135.828,135.801,135.807,66599999.0
2005-05-10 15:16:00,135.791,135.793,135.777,135.777,71899999.0
2005-05-10 15:17:00,135.777,135.784,135.773,135.781,95499999.0
2005-05-10 15:18:00,135.782,135.791,135.782,135.784,115899999.0
2005-05-10 15:19:00,135.781,135.792,135.781,135.788,76900000.0
2005-05-10 15:20:00,135.781,135.781,135.734,135.745,116900002.0
2005-05-10 15:21:00,135.735,135.742,135.675,135.685,129399998.0
2005-05-10 15:22:00,135.69,135.691,135.669,135.691,118200001.0
2005-05-10 15:23:00,135.691,135.691,135.634,135.634,92800000.0
2005-05-10 15:24:00,135.639,135.646,135.622,135.626,77400000.0
2005-05-10 15:25:00,135.623,135.627,135.613,135.627,48799999.0
2005-05-10 15:26:00,135.652,135.661,135.627,135.65,182800002.0
2005-05-10 15:27:00,135.665,135.665,135.644,135.653,64000000.0
2005-05-10 15:28:00,135.672,135.68,135.651,135.68,87199998.0
2005-05-10 15:29:00,135.683,135.684,135.672,135.684,80600000.0
2005-05-10 15:30:00,135.675,135.678,135.664,135.678,39399999.0
2005-05-10 15:31:00,135.685,135.708,135.684,135.708,131900003.0
2005-05-10 15:32:00,135.713,135.726,135.703,135.711,221099998.0
2005-05-10 15:33:00,135.711,135.711,135.692,135.692,74000000.0
2005-05-10 15:34:00,135.695,135.703,135.686,135.69,113600002.0
2005-05-10 15:35:00,135.69,135.69,135.671,135.681,68600000.0
2005-05-10 15:36:00,135.692,135.692,135.666,135.673,142299999.0
2005-05-10 15:37:00,135.675,135.676,135.666,135.676,97500001.0
2005-05-10 15:38:00,135.669,135.669,135.661,135.662,42500000.0
2005-05-10 15:39:00,135.68,135.684,135.666,135.677,266599995.0
2005-05-10 15:40:00,135.675,135.68,135.667,135.67,81899999.0
2005-05-10 15:41:00,135.659,135.668,135.659,135.663,137100001.0
2005-05-10 15:42:00,135.666,135.666,135.637,135.637,43200000.0
2005-05-10 15:43:00,135.627,135.644,135.627,135.644,68400001.0
2005-05-10 15:44:00,135.637,135.645,135.632,135.635,62899999.0
2005-05-10 15:45:00,135.63,135.643,135.63,135.643,41600000.0
2005-05-10 15:46:00,135.629,135.644,135.629,135.641,31600000.0
2005-05-10 15:47:00,135.646,135.648,135.633,135.648,132899999.0
2005-05-10 15:48:00,135.647,135.647,135.642,135.642,53499998.0
2005-05-10 15:49:00,135.656,135.656,135.649,135.649,6100000.0
2005-05-10 15:50:00,135.664,135.664,135.646,135.659,51999999.0
2005-05-10 15:51:00,135.663,135.675,135.661,135.675,54800000.0
2005-05-10 15:52:00,135.679,135.679,135.66,135.66,72600000.0
2005-05-10 15:53:00,135.661,135.672,135.655,135.655,114700003.0
2005-05-10 15:54:00,135.63,135.634,135.622,135.634,63100000.0
2005-05-10 15:55:00,135.63,135.638,135.626,135.63,74500000.0
2005-05-10 15:56:00,135.629,135.632,135.629,135.631,83500002.0
2005-05-10 15:57:00,135.647,135.647,135.633,135.642,145500002.0
2005-05-10 15:58:00,135.645,135.661,135.641,135.65,110999997.0
2005-05-10 15:59:00,135.637,135.644,135.632,135.644,78600002.0
2005-05-10 16:00:00,135.634,135.634,135.611,135.611,92300001.0
2005-05-10 16:01:00,135.632,135.654,135.632,135.648,48500001.0
2005-05-10 16:02:00,135.632,135.632,135.612,135.612,120399999.0
2005-05-10 16:03:00,135.628,135.628,135.605,135.615,64600002.0
2005-05-10 16:04:00,135.612,135.617,135.608,135.612,77599998.0
2005-05-10 16:05:00,135.618,135.633,135.613,135.633,70500000.0
2005-05-10 16:06:00,135.633,135.639,135.633,135.635,134500002.0
2005-05-10 16:07:00,135.638,135.641,135.63,135.63,95400001.0
2005-05-10 16:08:00,135.629,135.633,135.618,135.633,148400000.0
2005-05-10 16:09:00,135.618,135.632,135.614,135.632,114100000.0
2005-05-10 16:10:00,135.629,135.629,135.596,135.61,138200001.0
2005-05-10 16:11:00,135.602,135.616,135.599,135.616,127399998.0
2005-05-10 16:12:00,135.617,135.636,135.615,135.634,68200000.0
2005-05-10 16:13:00,135.624,135.627,135.617,135.619,132199999.0
2005-05-10 16:14:00,135.628,135.639,135.615,135.636,125300000.0
2005-05-10 16:15:00,135.652,135.661,135.647,135.652,39300000.0
2005-05-10 16:16:00,135.658,135.66,135.643,135.643,79299999.0
2005-05-10 16:17:00,135.658,135.67,135.653,135.66,122000001.0
2005-05-10 16:18:00,135.657,135.659,135.642,135.654,76200001.0
2005-05-10 16:19:00,135.644,135.666,135.644,135.666,97400000.0
2005-05-10 16:20:00,135.668,135.668,135.661,135.667,13600000.0
2005-05-10 16:21:00,135.67,135.672,135.665,135.668,99899999.0
2005-05-10 16:22:00,135.655,135.676,135.655,135.67,72000002.0
2005-05-10 16:23:00,135.67,135.67,135.65,135.657,65900000.0
2005-05-10 16:24:00,135.658,135.66,135.643,135.643,77499999.0
2005-05-10 16:25:00,135.655,135.687,135.655,135.687,69199998.0
2005-05-10 16:26:00,135.692,135.699,135.684,135.687,99099999.0
2005-05-10 16:27:00,135.69,135.704,135.69,135.703,45500001.0
2005-05-10 16:28:00,135.705,135.711,135.7,135.708,143399999.0
2005-05-10 16:29:00,135.703,135.71,135.687,135.687,72900001.0
2005-05-10 16:30:00,135.682,135.682,135.656,135.665,115600001.0
2005-05-10 16:31:00,135.657,135.667,135.651,135.659,111900000.0
2005-05-10 16:32:00,135.646,135.65,135.641,135.643,103200001.0
2005-05-10 16:33:00,135.647,135.655,135.629,135.644,142199998.0
2005-05-10 16:34:00,135.653,135.67,135.644,135.663,63300000.0
2005-05-10 16:35:00,135.668,135.672,135.666,135.672,71900000.0
2005-05-10 16:36:00,135.67,135.687,135.67,135.681,139800002.0
2005-05-10 16:37:00,135.677,135.695,135.676,135.695,58800001.0
2005-05-10 16:38:00,135.687,135.716,135.681,135.713,61400001.0
2005-05-10 16:39:00,135.698,135.719,135.686,135.719,102799999.0
2005-05-10 16:40:00,135.72,135.728,135.72,135.728,147399995.0
2005-05-10 16:41:00,135.724,135.735,135.721,135.721,63700000.0
2005-05-10 16:42:00,135.74,135.74,135.711,135.729,66100000.0
2005-05-10 16:43:00,135.75,135.754,135.704,135.704,86700000.0
2005-05-10 16:44:00,135.695,135.717,135.695,135.717,163099996.0
2005-05-10 16:45:00,135.723,135.724,135.714,135.722,131399996.0
2005-05-10 16:46:00,135.725,135.735,135.717,135.723,164200002.0
2005-05-10 16:47:00,135.725,135.755,135.72,135.755,82800001.0
2005-05-10 16:48:00,135.746,135.766,135.736,135.766,119800001.0
2005-05-10 16:49:00,135.76,135.775,135.752,135.775,86500000.0
2005-05-10 16:50:00,135.782,135.782,135.761,135.77,178099999.0
2005-05-10 16:51:00,135.756,135.765,135.748,135.76,94400000.0
2005-05-10 16:52:00,135.753,135.753,135.726,135.726,50800000.0
2005-05-10 16:53:00,135.732,135.743,135.728,135.728,76300000.0
2005-05-10 16:54:00,135.732,135.739,135.727,135.738,57000000.0
2005-05-10 16:55:00,135.748,135.762,135.748,135.761,37800000.0
2005-05-10 16:56:00,135.77,135.817,135.766,135.817,48699999.0
2005-05-10 16:57:00,135.841,135.856,135.83,135.849,75200001.0
2005-05-10 16:58:00,135.863,135.874,135.853,135.865,140499997.0
2005-05-10 16:59:00,135.869,135.901,135.862,135.901,68900000.0
2005-05-10 17:00:00,135.913,135.924,135.901,135.91,136899998.0
2005-05-10 17:01:00,135.884,135.884,135.872,135.879,38800000.0
2005-05-10 17:02:00,135.866,135.871,135.852,135.864,94699998.0
2005-05-10 17:03:00,135.856,135.861,135.837,135.843,107899997.0
2005-05-10 17:04:00,135.847,135.864,135.847,135.851,98300000.0
2005-05-10 17:05:00,135.867,135.875,135.852,135.867,127200000.0
2005-05-10 17:06:00,135.871,135.871,135.86,135.87,98600001.0
2005-05-10 17:07:00,135.857,135.857,135.843,135.843,109199999.0
2005-05-10 17:08:00,135.852,135.853,135.839,135.845,111499997.0
2005-05-10 17:09:00,135.843,135.843,135.827,135.843,54500000.0
2005-05-10 17:10:00,135.838,135.838,135.825,135.825,90900001.0
2005-05-10 17:11:00,135.83,135.838,135.826,135.835,99400001.0
2005-05-10 17:12:00,135.833,135.833,135.822,135.822,22800000.0
2005-05-10 17:13:00,135.825,135.83,135.821,135.828,48700000.0
2005-05-10 17:14:00,135.83,135.84,135.826,135.84,34100000.0
2005-05-10 17:15:00,135.835,135.835,135.824,135.824,50400001.0
2005-05-10 17:16:00,135.83,135.83,135.822,135.83,38000000.0
2005-05-10 17:17:00,135.827,135.832,135.816,135.832,86199999.0
2005-05-10 17:18:00,135.831,135.836,135.817,135.836,105700001.0
2005-05-10 17:19:00,135.832,135.843,135.829,135.832,61600000.0
2005-05-10 17:20:00,135.825,135.838,135.823,135.823,117199996.0
2005-05-10 17:21:00,135.828,135.835,135.823,135.835,138199997.0
2005-05-10 17:22:00,135.834,135.842,135.825,135.83,37300000.0
2005-05-10 17:23:00,135.82,135.825,135.82,135.82,95900002.0
2005-05-10 17:24:00,135.818,135.829,135.813,135.817,131100001.0
2005-05-10 17:25:00,135.821,135.839,135.813,135.839,119200002.0
2005-05-10 17:26:00,135.836,135.836,135.826,135.83,72900000.0
2005-05-10 17:27:00,135.827,135.842,135.827,135.837,104800000.0
2005-05-10 17:28:00,135.828,135.835,135.825,135.83,56100000.0
2005-05-10 17:29:00,135.83,135.83,135.822,135.83,31700000.0
2005-05-10 17:30:00,135.825,135.825,135.813,135.821,77199999.0
2005-05-10 17:31:00,135.818,135.832,135.816,135.832,57200000.0
2005-05-10 17:32:00,135.833,135.835,135.833,135.835,39899999.0
2005-05-10 17:33:00,135.834,135.842,135.83,135.833,71399998.0
2005-05-10 17:34:00,135.843,135.843,135.827,135.83,82299999.0
2005-05-10 17:35:00,135.842,135.846,135.816,135.837,92200000.0
2005-05-10 17:36:00,135.837,135.837,135.826,135.832,93400001.0
2005-05-10 17:37:00,135.833,135.833,135.823,135.823,25300000.0
2005-05-10 17:38:00,135.832,135.838,135.831,135.838,86799998.0
2005-05-10 17:39:00,135.828,135.831,135.828,135.828,176100003.0
2005-05-10 17:40:00,135.825,135.835,135.825,135.83,59200000.0
2005-05-10 17:41:00,135.826,135.831,135.815,135.825,151900001.0
2005-05-10 17:42:00,135.837,135.842,135.827,135.827,220100002.0
2005-05-10 17:43:00,135.837,135.837,135.821,135.822,64200000.0
2005-05-10 17:44:00,135.82,135.82,135.802,135.815,45200000.0
2005-05-10 17:45:00,135.812,135.812,135.795,135.8,91999998.0
2005-05-10 17:46:00,135.794,135.811,135.794,135.811,39200000.0
2005-05-10 17:47:00,135.812,135.812,135.794,135.808,54300001.0
2005-05-10 17:48:00,135.811,135.813,135.799,135.813,97200001.0
2005-05-10 17:49:00,135.806,135.817,135.801,135.817,112099999.0
2005-05-10 17:50:00,135.826,135.834,135.814,135.828,97799999.0
2005-05-10 17:51:00,135.832,135.851,135.832,135.851,131400000.0
2005-05-10 17:52:00,135.841,135.851,135.838,135.851,116500001.0
2005-05-10 17:53:00,135.855,135.868,135.855,135.861,49500000.0
2005-05-10 17:54:00,135.865,135.895,135.861,135.895,171300003.0
2005-05-10 17:55:00,135.882,135.91,135.882,135.91,78499999.0
2005-05-10 17:56:00,135.912,135.915,135.903,135.903,66600000.0
2005-05-10 17:57:00,135.89,135.89,135.863,135.865,62100000.0
2005-05-10 17:58:00,135.851,135.88,135.851,135.88,81500000.0
2005-05-10 17:59:00,135.873,135.873,135.865,135.868,107500002.0
2005-05-10 18:00:00,135.875,135.905,135.875,135.905,107099999.0
2005-05-10 18:01:00,135.903,135.911,135.888,135.908,1372699996.0
2005-05-10 18:02:00,135.92,135.92,135.89,135.89,2015800000.0
2005-05-10 18:03:00,135.891,135.91,135.885,135.898,2015800000.0
2005-05-10 18:04:00,135.905,135.913,135.887,135.89,1288899994.0
2005-05-10 18:05:00,135.882,135.901,135.879,135.879,1463000000.0
2005-05-10 18:06:00,135.875,135.881,135.863,135.875,1040099999.0
2005-05-10 18:07:00,135.873,135.881,135.864,135.866,1718500001.0
2005-05-10 18:08:00,135.873,135.874,135.86,135.872,1658999991.0
2005-05-10 18:09:00,135.877,135.883,135.866,135.87,1476199995.0
2005-05-10 18:10:00,135.874,135.874,135.863,135.869,922399997.0
2005-05-10 18:11:00,135.871,135.871,135.853,135.867,604299999.0
2005-05-10 18:12:00,135.869,135.877,135.858,135.862,762699994.0
2005-05-10 18:13:00,135.87,135.911,135.863,135.911,1153700002.0
2005-05-10 18:14:00,135.931,136.033,135.923,135.992,1476799988.0
2005-05-10 18:15:00,135.987,136.004,135.977,135.997,1720599992.0
2005-05-10 18:16:00,135.996,135.996,135.963,135.969,1628799991.0
2005-05-10 18:17:00,135.967,135.976,135.947,135.947,645299997.0
2005-05-10 18:18:00,135.949,135.971,135.949,135.955,534399999.0
2005-05-10 18:19:00,135.942,135.942,135.913,135.921,763799994.0
2005-05-10 18:20:00,135.913,135.92,135.885,135.887,1492499998.0
2005-05-10 18:21:00,135.884,135.888,135.873,135.873,1016799997.0
2005-05-10 18:22:00,135.865,135.875,135.858,135.86,967699997.0
2005-05-10 18:23:00,135.87,135.876,135.864,135.875,1435899993.0
2005-05-10 18:24:00,135.862,135.872,135.857,135.858,1079000003.0
2005-05-10 18:25:00,135.865,135.88,135.864,135.865,1213499992.0
2005-05-10 18:26:00,135.872,135.884,135.87,135.879,983699999.0
2005-05-10 18:27:00,135.882,135.895,135.88,135.883,618900000.0
2005-05-10 18:28:00,135.894,135.899,135.883,135.897,771699998.0
2005-05-10 18:29:00,135.91,135.916,135.898,135.914,670100005.0
2005-05-10 18:30:00,135.91,135.912,135.897,135.903,448199998.0
2005-05-10 18:31:00,135.921,135.928,135.905,135.925,797700001.0
2005-05-10 18:32:00,135.92,135.936,135.915,135.928,1296899989.0
2005-05-10 18:33:00,135.93,135.946,135.923,135.935,1485199995.0
2005-05-10 18:34:00,135.939,135.967,135.939,135.951,1021399994.0
2005-05-10 18:35:00,135.952,135.952,135.913,135.914,1277599999.0
2005-05-10 18:36:00,135.923,135.946,135.923,135.938,640699998.0
2005-05-10 18:37:00,135.951,135.987,135.948,135.962,645600003.0
2005-05-10 18:38:00,135.958,135.98,135.958,135.975,220200000.0
2005-05-10 18:39:00,135.973,135.975,135.94,135.945,477600003.0
2005-05-10 18:40:00,135.938,135.96,135.935,135.952,1142599999.0
2005-05-10 18:41:00,135.962,135.971,135.938,135.965,322400001.0
2005-05-10 18:42:00,135.964,135.97,135.943,135.947,613600007.0
2005-05-10 18:43:00,135.941,135.948,135.935,135.935,289099997.0
2005-05-10 18:44:00,135.938,135.945,135.935,135.945,338600001.0
2005-05-10 18:45:00,135.938,135.943,135.927,135.936,335499997.0
2005-05-10 18:46:00,135.939,135.944,135.933,135.937,612900002.0
2005-05-10 18:47:00,135.93,135.935,135.925,135.928,261100004.0
2005-05-10 18:48:00,135.933,135.947,135.93,135.935,576499996.0
2005-05-10 18:49:00,135.935,135.953,135.922,135.937,494199994.0
2005-05-10 18:50:00,135.93,135.941,135.923,135.931,804800001.0
2005-05-10 18:51:00,135.93,135.932,135.921,135.921,476799995.0
2005-05-10 18:52:00,135.938,135.952,135.929,135.929,716000005.0
2005-05-10 18:53:00,135.927,135.95,135.927,135.938,948100001.0
2005-05-10 18:54:00,135.925,135.93,135.909,135.916,897100012.0
2005-05-10 18:55:00,135.917,135.934,135.913,135.916,982100003.0
2005-05-10 18:56:00,135.918,135.946,135.918,135.939,410699999.0
2005-05-10 18:57:00,135.955,135.955,135.932,135.947,396399999.0
2005-05-10 18:58:00,135.948,135.954,135.937,135.938,579999999.0
2005-05-10 18:59:00,135.934,135.941,135.928,135.933,953599994.0
2005-05-10 19:00:00,135.93,135.94,135.92,135.93,385499998.0
2005-05-10 19:01:00,135.918,135.92,135.91,135.918,356199996.0
2005-05-10 19:02:00,135.914,135.918,135.9,135.907,204500000.0
2005-05-10 19:03:00,135.913,135.929,135.911,135.918,668199995.0
2005-05-10 19:04:00,135.923,135.946,135.917,135.94,398199997.0
2005-05-10 19:05:00,135.94,135.94,135.912,135.912,541000001.0
2005-05-10 19:06:00,135.904,135.916,135.898,135.91,857300000.0
2005-05-10 19:07:00,135.908,135.909,135.895,135.903,978099996.0
2005-05-10 19:08:00,135.908,135.908,135.887,135.9,755999999.0
2005-05-10 19:09:00,135.904,135.915,135.891,135.9,652699998.0
2005-05-10 19:10:00,135.902,135.902,135.885,135.897,130400001.0
2005-05-10 19:11:00,135.895,135.895,135.869,135.875,409100000.0
2005-05-10 19:12:00,135.88,135.892,135.878,135.892,489900003.0
2005-05-10 19:13:00,135.887,135.893,135.884,135.893,84600000.0
2005-05-10 19:14:00,135.887,135.893,135.88,135.882,306999994.0
2005-05-10 19:15:00,135.879,135.897,135.858,135.897,1094600001.0
2005-05-10 19:16:00,135.893,135.895,135.882,135.895,307399999.0
2005-05-10 19:17:00,135.888,135.891,135.88,135.885,391000000.0
2005-05-10 19:18:00,135.88,135.885,135.875,135.88,209600001.0
2005-05-10 19:19:00,135.88,135.891,135.879,135.888,607100002.0
2005-05-10 19:20:00,135.895,135.895,135.883,135.89,369200000.0
2005-05-10 19:21:00,135.893,135.893,135.877,135.88,514699994.0
2005-05-10 19:22:00,135.882,135.894,135.882,135.885,67400000.0
2005-05-10 19:23:00,135.891,135.907,135.868,135.89,1191899987.0
2005-05-10 19:24:00,135.889,135.892,135.877,135.888,656499993.0
2005-05-10 19:25:00,135.885,135.906,135.885,135.905,531299996.0
2005-05-10 19:26:00,135.906,135.906,135.882,135.893,1054500004.0
2005-05-10 19:27:00,135.895,135.908,135.89,135.9,916099995.0
2005-05-10 19:28:00,135.91,135.913,135.884,135.897,533800005.0
2005-05-10 19:29:00,135.889,135.9,135.888,135.897,354200000.0
2005-05-10 19:30:00,135.901,135.907,135.894,135.907,691199994.0
2005-05-10 19:31:00,135.911,135.919,135.903,135.913,869400001.0
2005-05-10 19:32:00,135.92,135.936,135.916,135.923,877400003.0
2005-05-10 19:33:00,135.92,135.931,135.91,135.931,509899998.0
2005-05-10 19:34:00,135.928,135.941,135.925,135.93,907300000.0
2005-05-10 19:35:00,135.926,135.936,135.921,135.922,675300000.0
2005-05-10 19:36:00,135.915,135.918,135.9,135.902,504399997.0
2005-05-10 19:37:00,135.9,135.91,135.9,135.905,43100000.0
2005-05-10 19:38:00,135.903,135.914,135.899,135.908,551899996.0
2005-05-10 19:39:00,135.915,135.915,135.9,135.905,584799998.0
2005-05-10 19:40:00,135.909,135.909,135.895,135.902,459399996.0
2005-05-10 19:41:00,135.898,135.916,135.897,135.905,667999994.0
2005-05-10 19:42:00,135.897,135.901,135.885,135.895,551600002.0
2005-05-10 19:43:00,135.903,135.909,135.894,135.895,165200001.0
2005-05-10 19:44:00,135.895,135.91,135.895,135.901,512699996.0
2005-05-10 19:45:00,135.901,135.912,135.9,135.909,139600000.0
2005-05-10 19:46:00,135.903,135.911,135.9,135.901,278599999.0
2005-05-10 19:47:00,135.899,135.905,135.887,135.905,198500001.0
2005-05-10 19:48:00,135.912,135.921,135.896,135.908,665999998.0
2005-05-10 19:49:00,135.9,135.908,135.891,135.893,416900001.0
2005-05-10 19:50:00,135.9,135.909,135.893,135.901,283500000.0
2005-05-10 19:51:00,135.881,135.905,135.869,135.905,308899999.0
2005-05-10 19:52:00,135.902,135.914,135.897,135.897,652599994.0
2005-05-10 19:53:00,135.898,135.903,135.888,135.896,399400002.0
2005-05-10 19:54:00,135.898,135.908,135.894,135.898,245400001.0
2005-05-10 19:55:00,135.887,135.899,135.874,135.88,178400000.0
2005-05-10 19:56:00,135.898,135.898,135.887,135.892,394399997.0
2005-05-10 19:57:00,135.89,135.901,135.886,135.887,753800001.0
2005-05-10 19:58:00,135.887,135.895,135.885,135.888,669100001.0
2005-05-10 19:59:00,135.888,135.892,135.878,135.878,597499999.0
2005-05-10 20:00:00,135.885,135.885,135.875,135.88,124400001.0
2005-05-10 20:01:00,135.88,135.899,135.872,135.882,366599999.0
2005-05-10 20:02:00,135.875,135.884,135.872,135.88,274100000.0
2005-05-10 20:03:00,135.885,135.885,135.877,135.88,199200003.0
2005-05-10 20:04:00,135.874,135.874,135.84,135.842,560700005.0
2005-05-10 20:05:00,135.855,135.855,135.834,135.841,525199996.0
2005-05-10 20:06:00,135.845,135.845,135.828,135.831,775999998.0
2005-05-10 20:07:00,135.823,135.826,135.817,135.826,304099999.0
2005-05-10 20:08:00,135.827,135.834,135.821,135.821,513899999.0
2005-05-10 20:09:00,135.82,135.838,135.82,135.835,395500002.0
2005-05-10 20:10:00,135.832,135.84,135.829,135.838,345400000.0
2005-05-10 20:11:00,135.842,135.842,135.825,135.842,799500001.0
2005-05-10 20:12:00,135.84,135.867,135.835,135.857,688999999.0
2005-05-10 20:13:00,135.857,135.857,135.837,135.855,366099999.0
2005-05-10 20:14:00,135.85,135.855,135.833,135.84,461399998.0
2005-05-10 20:15:00,135.848,135.863,135.842,135.846,798799999.0
2005-05-10 20:16:00,135.842,135.859,135.83,135.85,523300000.0
2005-05-10 20:17:00,135.845,135.852,135.833,135.846,321099998.0
2005-05-10 20:18:00,135.85,135.856,135.844,135.851,244699996.0
2005-05-10 20:19:00,135.848,135.856,135.837,135.837,429600000.0
2005-05-10 20:20:00,135.84,135.855,135.84,135.85,248400005.0
2005-05-10 20:21:00,135.848,135.86,135.842,135.849,487499996.0
2005-05-10 20:22:00,135.841,135.847,135.828,135.831,446899993.0
2005-05-10 20:23:00,135.828,135.832,135.813,135.816,501699998.0
2005-05-10 20:24:00,135.828,135.828,135.82,135.822,161600000.0
2005-05-10 20:25:00,135.83,135.85,135.823,135.83,474299999.0
2005-05-10 20:26:00,135.826,135.826,135.812,135.825,490699997.0
2005-05-10 20:27:00,135.833,135.841,135.824,135.838,950500004.0
2005-05-10 20:28:00,135.825,135.828,135.808,135.828,1055899999.0
2005-05-10 20:29:00,135.819,135.819,135.784,135.803,880900002.0
2005-05-10 20:30:00,135.81,135.827,135.798,135.827,1810599986.0
2005-05-10 20:31:00,135.843,135.854,135.828,135.84,1377100000.0
2005-05-10 20:32:00,135.854,135.868,135.848,135.86,1238399999.0
2005-05-10 20:33:00,135.856,135.856,135.807,135.851,473400002.0
2005-05-10 20:34:00,135.838,135.842,135.822,135.824,384300004.0
2005-05-10 20:35:00,135.828,135.828,135.806,135.82,357899998.0
2005-05-10 20:36:00,135.818,135.819,135.806,135.811,545200000.0
2005-05-10 20:37:00,135.811,135.825,135.81,135.812,566800001.0
2005-05-10 20:38:00,135.812,135.812,135.789,135.793,702800003.0
2005-05-10 20:39:00,135.801,135.802,135.785,135.792,861299992.0
2005-05-10 20:40:00,135.785,135.8,135.773,135.79,1007699989.0
2005-05-10 20:41:00,135.799,135.824,135.789,135.824,360199996.0
2005-05-10 20:42:00,135.827,135.836,135.803,135.828,344299999.0
2005-05-10 20:43:00,135.824,135.824,135.81,135.811,413899999.0
2005-05-10 20:44:00,135.817,135.828,135.81,135.82,735799998.0
2005-05-10 20:45:00,135.806,135.807,135.785,135.785,576899999.0
2005-05-10 20:46:00,135.795,135.795,135.773,135.785,609600005.0
2005-05-10 20:47:00,135.785,135.795,135.778,135.785,713100003.0
2005-05-10 20:48:00,135.79,135.793,135.779,135.785,713000007.0
2005-05-10 20:49:00,135.79,135.795,135.785,135.795,380900003.0
2005-05-10 20:50:00,135.79,135.795,135.783,135.785,1080100008.0
2005-05-10 20:51:00,135.78,135.78,135.76,135.777,548100000.0
2005-05-10 20:52:00,135.784,135.784,135.764,135.778,263399998.0
2005-05-10 20:53:00,135.78,135.786,135.77,135.778,865599991.0
2005-05-10 20:54:00,135.77,135.774,135.754,135.766,339100001.0
2005-05-10 20:55:00,135.745,135.748,135.686,135.74,819199995.0
2005-05-10 20:56:00,135.733,135.742,135.721,135.73,880300002.0
2005-05-10 20:57:00,135.719,135.727,135.698,135.704,618199999.0
2005-05-10 20:58:00,135.705,135.729,135.686,135.688,1075099999.0
2005-05-10 20:59:00,135.676,135.714,135.676,135.713,1040599996.0
2005-05-10 21:00:00,135.727,135.774,135.723,135.774,1181099995.0
2005-05-10 21:01:00,135.771,135.775,135.722,135.755,888900001.0
2005-05-10 21:02:00,135.757,135.789,135.753,135.78,562999995.0
2005-05-10 21:03:00,135.784,135.802,135.764,135.783,906199997.0
2005-05-10 21:04:00,135.758,135.776,135.701,135.776,574699999.0
2005-05-10 21:05:00,135.777,135.794,135.764,135.788,626099998.0
2005-05-10 21:06:00,135.782,135.793,135.778,135.786,701799996.0
2005-05-10 21:07:00,135.795,135.807,135.791,135.807,483599999.0
2005-05-10 21:08:00,135.806,135.806,135.788,135.793,412999995.0
2005-05-10 21:09:00,135.807,135.825,135.788,135.79,156800000.0
2005-05-10 21:10:00,135.79,135.796,135.779,135.789,379999999.0
2005-05-10 21:11:00,135.785,135.794,135.785,135.785,243900001.0
2005-05-10 21:12:00,135.782,135.796,135.782,135.79,337800000.0
2005-05-10 21:13:00,135.792,135.805,135.792,135.798,414499996.0
2005-05-10 21:14:00,135.793,135.803,135.787,135.792,670199999.0
2005-05-10 21:15:00,135.79,135.8,135.776,135.776,756599992.0
2005-05-10 21:16:00,135.777,135.789,135.772,135.787,643699996.0
2005-05-10 21:17:00,135.784,135.799,135.784,135.798,754700002.0
2005-05-10 21:18:00,135.798,135.816,135.798,135.809,276000000.0
2005-05-10 21:19:00,135.798,135.822,135.798,135.809,556399997.0
2005-05-10 21:20:00,135.81,135.815,135.803,135.81,1158299999.0
2005-05-10 21:21:00,135.818,135.832,135.815,135.817,572299994.0
2005-05-10 21:22:00,135.817,135.822,135.799,135.81,875200003.0
2005-05-10 21:23:00,135.8,135.82,135.788,135.8,561100006.0
2005-05-10 21:24:00,135.782,135.789,135.763,135.769,482599997.0
2005-05-10 21:25:00,135.761,135.77,135.75,135.755,823299998.0
2005-05-10 21:26:00,135.754,135.778,135.736,135.745,378599998.0
2005-05-10 21:27:00,135.748,135.748,135.735,135.742,247600002.0
2005-05-10 21:28:00,135.725,135.74,135.725,135.739,88500000.0
2005-05-10 21:29:00,135.746,135.79,135.746,135.79,278599998.0
2005-05-10 21:30:00,135.79,135.805,135.769,135.797,270500003.0
2005-05-10 21:31:00,135.794,135.799,135.793,135.799,59500000.0
2005-05-10 21:32:00,135.792,135.81,135.79,135.807,803900005.0
2005-05-10 21:33:00,135.801,135.805,135.793,135.793,119400000.0
2005-05-10 21:34:00,135.792,135.804,135.792,135.798,272699998.0
2005-05-10 21:35:00,135.8,135.808,135.791,135.791,278999998.0
2005-05-10 21:36:00,135.79,135.793,135.785,135.785,235700003.0
2005-05-10 21:37:00,135.792,135.798,135.791,135.795,88700002.0
2005-05-10 21:38:00,135.798,135.798,135.789,135.798,71100000.0
2005-05-10 21:39:00,135.799,135.799,135.756,135.756,159800002.0
2005-05-10 21:40:00,135.8,135.805,135.794,135.798,279199999.0
2005-05-10 21:41:00,135.798,135.801,135.792,135.796,120899999.0
2005-05-10 21:42:00,135.795,135.795,135.79,135.795,423900001.0
2005-05-10 21:43:00,135.789,135.793,135.782,135.789,316599999.0
2005-05-10 21:44:00,135.79,135.795,135.783,135.788,683500001.0
2005-05-10 21:45:00,135.798,135.798,135.784,135.79,271199999.0
2005-05-10 21:46:00,135.792,135.81,135.792,135.797,555099994.0
2005-05-10 21:47:00,135.799,135.804,135.791,135.798,312499999.0
2005-05-10 21:48:00,135.79,135.795,135.79,135.795,143000000.0
2005-05-10 21:49:00,135.786,135.803,135.786,135.799,98000001.0
2005-05-10 21:50:00,135.796,135.81,135.792,135.81,42700000.0
2005-05-10 21:51:00,135.802,135.81,135.8,135.805,201400000.0
2005-05-10 21:52:00,135.798,135.812,135.797,135.797,104700000.0
2005-05-10 21:53:00,135.798,135.803,135.797,135.797,67700000.0
2005-05-10 21:54:00,135.793,135.793,135.778,135.787,58500000.0
2005-05-10 21:55:00,135.799,135.806,135.796,135.806,43199999.0
2005-05-10 21:56:00,135.807,135.828,135.807,135.828,29600000.0
2005-05-10 21:57:00,135.86,135.864,135.85,135.863,81400001.0
2005-05-10 21:58:00,135.869,135.889,135.869,135.878,97100001.0
2005-05-10 21:59:00,135.875,135.887,135.875,135.879,93600000.0
2005-05-10 22:00:00,135.86,135.883,135.857,135.866,337100002.0
2005-05-10 22:01:00,135.878,135.882,135.862,135.873,361999998.0
2005-05-10 22:02:00,135.873,135.886,135.871,135.877,455299999.0
2005-05-10 22:03:00,135.882,135.892,135.882,135.888,101000002.0
2005-05-10 22:04:00,135.884,135.885,135.872,135.881,244599996.0
2005-05-10 22:05:00,135.877,135.882,135.873,135.88,153200001.0
2005-05-10 22:06:00,135.879,135.879,135.871,135.871,69400000.0
2005-05-10 22:07:00,135.86,135.874,135.846,135.874,69400000.0
2005-05-10 22:08:00,135.884,135.886,135.877,135.877,219099999.0
2005-05-10 22:09:00,135.87,135.87,135.852,135.866,98599999.0
2005-05-10 22:10:00,135.877,135.885,135.859,135.885,149500002.0
2005-05-10 22:11:00,135.878,135.894,135.878,135.882,145400001.0
2005-05-10 22:12:00,135.876,135.881,135.866,135.872,269899997.0
2005-05-10 22:13:00,135.867,135.878,135.86,135.871,152300003.0
2005-05-10 22:14:00,135.877,135.884,135.876,135.878,125899998.0
2005-05-10 22:15:00,135.873,135.883,135.868,135.883,200700004.0
2005-05-10 22:16:00,135.89,135.893,135.885,135.885,172600001.0
2005-05-10 22:17:00,135.885,135.888,135.848,135.85,84600001.0
2005-05-10 22:18:00,135.849,135.85,135.844,135.85,179499999.0
2005-05-10 22:19:00,135.85,135.856,135.844,135.856,71500000.0
2005-05-10 22:20:00,135.859,135.866,135.855,135.865,134099998.0
2005-05-10 22:21:00,135.87,135.87,135.859,135.868,53499998.0
2005-05-10 22:22:00,135.863,135.865,135.858,135.86,235800000.0
2005-05-10 22:23:00,135.86,135.868,135.853,135.868,163499999.0
2005-05-10 22:24:00,135.862,135.868,135.859,135.86,139200000.0
2005-05-10 22:25:00,135.874,135.883,135.85,135.872,212900000.0
2005-05-10 22:26:00,135.857,135.865,135.857,135.862,198900004.0
2005-05-10 22:27:00,135.863,135.867,135.855,135.857,548399996.0
2005-05-10 22:28:00,135.853,135.863,135.852,135.863,277300001.0
2005-05-10 22:29:00,135.864,135.874,135.864,135.871,119400001.0
2005-05-10 22:30:00,135.867,135.882,135.865,135.881,129500003.0
2005-05-10 22:31:00,135.877,135.877,135.87,135.87,112300001.0
2005-05-10 22:32:00,135.88,135.88,135.859,135.865,137600001.0
2005-05-10 22:33:00,135.868,135.871,135.847,135.853,156600001.0
2005-05-10 22:34:00,135.857,135.895,135.857,135.895,251900001.0
2005-05-10 22:35:00,135.877,135.888,135.877,135.878,123700001.0
2005-05-10 22:36:00,135.883,135.887,135.875,135.877,571099998.0
2005-05-10 22:37:00,135.875,135.88,135.872,135.875,335300000.0
2005-05-10 22:38:00,135.871,135.881,135.871,135.881,205400000.0
2005-05-10 22:39:00,135.871,135.875,135.86,135.864,157200000.0
2005-05-10 22:40:00,135.865,135.879,135.86,135.878,285200000.0
2005-05-10 22:41:00,135.877,135.877,135.862,135.862,123300000.0
2005-05-10 22:42:00,135.873,135.888,135.87,135.87,172999997.0
2005-05-10 22:43:00,135.88,135.88,135.87,135.87,149700001.0
2005-05-10 22:44:00,135.873,135.88,135.872,135.872,409199999.0
2005-05-10 22:45:00,135.87,135.872,135.86,135.865,306499999.0
2005-05-10 22:46:00,135.871,135.881,135.871,135.873,51900000.0
2005-05-10 22:47:00,135.877,135.877,135.861,135.861,65300000.0
2005-05-10 22:48:00,135.852,135.852,135.838,135.838,284899997.0
2005-05-10 22:49:00,135.855,135.882,135.848,135.875,385099996.0
2005-05-10 22:50:00,135.88,135.88,135.875,135.875,102900002.0
2005-05-10 22:51:00,135.875,135.887,135.875,135.884,122400000.0
2005-05-10 22:52:00,135.887,135.907,135.878,135.907,206899998.0
2005-05-10 22:53:00,135.903,135.918,135.899,135.905,290699998.0
2005-05-10 22:54:00,135.911,135.911,135.897,135.909,152600001.0
2005-05-10 22:55:00,135.905,135.919,135.905,135.905,91099999.0
2005-05-10 22:56:00,135.913,135.918,135.909,135.913,141200001.0
2005-05-10 22:57:00,135.905,135.91,135.905,135.905,270900000.0
2005-05-10 22:58:00,135.913,135.924,135.91,135.91,167399997.0
2005-05-10 22:59:00,135.935,135.936,135.918,135.919,143400000.0
2005-05-10 23:00:00,135.935,135.935,135.928,135.928,122500000.0
2005-05-10 23:01:00,135.883,135.919,135.88,135.915,92300000.0
2005-05-10 23:02:00,135.917,135.923,135.876,135.894,86400000.0
2005-05-10 23:03:00,135.886,135.904,135.881,135.89,152199999.0
2005-05-10 23:04:00,135.86,135.895,135.851,135.893,94299998.0
2005-05-10 23:05:00,135.903,135.913,135.868,135.868,125700000.0
2005-05-10 23:06:00,135.897,135.897,135.877,135.895,101199998.0
2005-05-10 23:07:00,135.903,135.905,135.882,135.898,77800000.0
2005-05-10 23:08:00,135.888,135.905,135.88,135.896,112400000.0
2005-05-10 23:09:00,135.886,135.914,135.878,135.911,63700000.0
2005-05-10 23:10:00,135.89,135.897,135.85,135.876,122900001.0
2005-05-10 23:11:00,135.877,135.885,135.857,135.876,153300003.0
2005-05-10 23:12:00,135.862,135.905,135.852,135.881,230699999.0
2005-05-10 23:13:00,135.88,135.931,135.88,135.931,144300000.0
2005-05-10 23:14:00,135.914,135.929,135.895,135.909,95100000.0
2005-05-10 23:15:00,135.919,135.925,135.893,135.921,100600000.0
2005-05-10 23:16:00,135.913,135.952,135.905,135.951,106399998.0
2005-05-10 23:17:00,135.945,135.947,135.928,135.931,177300000.0
2005-05-10 23:18:00,135.925,135.949,135.92,135.947,140199998.0
2005-05-10 23:19:00,135.944,135.949,135.92,135.935,105099998.0
2005-05-10 23:20:00,135.935,135.935,135.925,135.925,63200001.0
2005-05-10 23:21:00,135.931,135.939,135.926,135.929,42899999.0
2005-05-10 23:22:00,135.922,135.932,135.916,135.928,165600000.0
2005-05-10 23:23:00,135.905,135.913,135.866,135.913,61800000.0
2005-05-10 23:24:00,135.919,135.935,135.919,135.935,111700002.0
2005-05-10 23:25:00,135.932,135.932,135.928,135.93,86699998.0
2005-05-10 23:26:00,135.928,135.928,135.907,135.907,97300000.0
2005-05-10 23:27:00,135.896,135.9,135.863,135.9,90300000.0
2005-05-10 23:28:00,135.9,135.905,135.895,135.895,73499998.0
2005-05-10 23:29:00,135.893,135.916,135.854,135.916,253199997.0
2005-05-10 23:30:00,135.925,135.925,135.917,135.917,87899998.0
2005-05-10 23:31:00,135.85,135.903,135.85,135.903,51899999.0
2005-05-10 23:32:00,135.892,135.895,135.863,135.895,49299999.0
2005-05-10 23:33:00,135.907,135.91,135.907,135.91,77200001.0
2005-05-10 23:34:00,135.908,135.915,135.908,135.91,56000000.0
2005-05-10 23:35:00,135.937,135.937,135.921,135.921,72600001.0
2005-05-10 23:36:00,135.905,135.915,135.902,135.905,89000001.0
2005-05-10 23:37:00,135.92,135.933,135.917,135.933,119300002.0
2005-05-10 23:38:00,135.94,135.963,135.92,135.92,202700002.0
2005-05-10 23:39:00,135.926,135.926,135.905,135.914,71900001.0
2005-05-10 23:40:00,135.911,135.92,135.91,135.919,113500003.0
2005-05-10 23:41:00,135.93,135.945,135.93,135.94,72699998.0
2005-05-10 23:42:00,135.941,135.941,135.934,135.934,56700001.0
2005-05-10 23:43:00,135.952,135.959,135.92,135.92,125400003.0
2005-05-10 23:44:00,135.925,135.935,135.925,135.933,80300000.0
2005-05-10 23:45:00,135.925,135.936,135.916,135.927,126600002.0
2005-05-10 23:46:00,135.923,135.923,135.907,135.907,60400000.0
2005-05-10 23:47:00,135.907,135.915,135.904,135.904,63800000.0
2005-05-10 23:48:00,135.88,135.88,135.854,135.874,52799999.0
2005-05-10 23:49:00,135.883,135.885,135.875,135.875,81899998.0
2005-05-10 23:50:00,135.875,135.892,135.875,135.892,77300000.0
2005-05-10 23:51:00,135.9,135.9,135.876,135.876,66200000.0
2005-05-10 23:52:00,135.873,135.882,135.867,135.867,120400001.0
2005-05-10 23:53:00,135.907,135.922,135.907,135.917,86900001.0
2005-05-10 23:54:00,135.93,135.93,135.909,135.924,50400000.0
2005-05-10 23:55:00,135.912,135.912,135.891,135.891,36800001.0
2005-05-10 23:56:00,135.878,135.892,135.877,135.892,127700000.0
2005-05-10 23:57:00,135.895,135.895,135.89,135.895,16100000.0
2005-05-10 23:58:00,135.89,135.89,135.89,135.89,34300000.0
2005-05-10 23:59:00,135.89,135.895,135.887,135.895,92499999.0
2005-05-11 00:00:00,135.88,135.905,135.88,135.904,62099999.0
2005-05-11 00:01:00,135.892,135.892,135.865,135.865,71600000.0
2005-05-11 00:02:00,135.863,135.863,135.851,135.86,67899998.0
2005-05-11 00:03:00,135.864,135.864,135.853,135.862,91000000.0
2005-05-11 00:04:00,135.868,135.868,135.844,135.85,117400001.0
2005-05-11 00:05:00,135.865,135.865,135.845,135.855,79400000.0
2005-05-11 00:06:00,135.846,135.846,135.835,135.838,82800002.0
2005-05-11 00:07:00,135.84,135.845,135.835,135.84,40800000.0
2005-05-11 00:08:00,135.835,135.843,135.83,135.83,97100001.0
2005-05-11 00:09:00,135.84,135.845,135.835,135.84,50400000.0
2005-05-11 00:10:00,135.838,135.846,135.835,135.846,30400000.0
2005-05-11 00:11:00,135.838,135.847,135.834,135.847,152400004.0
2005-05-11 00:12:00,135.843,135.843,135.827,135.843,85799999.0
2005-05-11 00:13:00,135.851,135.859,135.83,135.834,67200000.0
2005-05-11 00:14:00,135.84,135.84,135.835,135.84,27200000.0
2005-05-11 00:15:00,135.848,135.85,135.833,135.842,107400001.0
2005-05-11 00:16:00,135.838,135.847,135.828,135.84,150900000.0
2005-05-11 00:17:00,135.857,135.871,135.842,135.852,88999999.0
2005-05-11 00:18:00,135.863,135.863,135.757,135.757,79000001.0
2005-05-11 00:19:00,135.793,135.811,135.776,135.81,115399999.0
2005-05-11 00:20:00,135.825,135.833,135.815,135.83,54400000.0
2005-05-11 00:21:00,135.826,135.836,135.826,135.832,111300001.0
2005-05-11 00:22:00,135.833,135.841,135.833,135.838,83099999.0
2005-05-11 00:23:00,135.84,135.843,135.824,135.843,57600000.0
2005-05-11 00:24:00,135.861,135.861,135.833,135.845,93900002.0
2005-05-11 00:25:00,135.843,135.843,135.833,135.843,49100000.0
2005-05-11 00:26:00,135.838,135.853,135.837,135.839,127000000.0
2005-05-11 00:27:00,135.847,135.853,135.847,135.853,2800000.0
2005-05-11 00:28:00,135.856,135.86,135.844,135.844,126199995.0
2005-05-11 00:29:00,135.863,135.863,135.847,135.851,24000000.0
2005-05-11 00:30:00,135.855,135.865,135.845,135.858,105400002.0
2005-05-11 00:31:00,135.847,135.868,135.847,135.856,97400001.0
2005-05-11 00:32:00,135.858,135.858,135.858,135.858,43899998.0
2005-05-11 00:33:00,135.86,135.86,135.855,135.86,149600001.0
2005-05-11 00:34:00,135.859,135.859,135.851,135.854,105000001.0
2005-05-11 00:35:00,135.863,135.875,135.857,135.875,93500000.0
2005-05-11 00:36:00,135.869,135.88,135.869,135.875,44800000.0
2005-05-11 00:37:00,135.865,135.875,135.862,135.875,102299999.0
2005-05-11 00:38:00,135.868,135.87,135.858,135.859,115100000.0
2005-05-11 00:39:00,135.865,135.875,135.865,135.875,44899999.0
2005-05-11 00:40:00,135.87,135.87,135.86,135.87,77899999.0
2005-05-11 00:41:00,135.87,135.875,135.87,135.87,56499999.0
2005-05-11 00:42:00,135.85,135.871,135.85,135.864,93600001.0
2005-05-11 00:43:00,135.875,135.877,135.865,135.868,95300000.0
2005-05-11 00:44:00,135.87,135.87,135.86,135.868,121500001.0
2005-05-11 00:45:00,135.867,135.867,135.847,135.847,60400000.0
2005-05-11 00:46:00,135.847,135.857,135.845,135.857,111900001.0
2005-05-11 00:47:00,135.86,135.865,135.857,135.858,69600001.0
2005-05-11 00:48:00,135.865,135.873,135.858,135.873,97000001.0
2005-05-11 00:49:00,135.872,135.882,135.87,135.879,88200000.0
2005-05-11 00:50:00,135.876,135.885,135.876,135.885,92800001.0
2005-05-11 00:51:00,135.885,135.885,135.873,135.88,90700000.0
2005-05-11 00:52:00,135.88,135.892,135.877,135.892,139499996.0
2005-05-11 00:53:00,135.888,135.895,135.872,135.895,120999998.0
2005-05-11 00:54:00,135.888,135.893,135.879,135.889,62900000.0
2005-05-11 00:55:00,135.887,135.899,135.887,135.896,112300000.0
2005-05-11 00:56:00,135.897,135.897,135.883,135.897,118399999.0
2005-05-11 00:57:00,135.897,135.901,135.891,135.897,76999999.0
2005-05-11 00:58:00,135.902,135.908,135.895,135.9,60000000.0
2005-05-11 00:59:00,135.902,135.912,135.902,135.904,21500000.0
2005-05-11 01:00:00,135.91,135.911,135.895,135.902,67300001.0
2005-05-11 01:01:00,135.891,135.891,135.866,135.885,59600000.0
2005-05-11 01:02:00,135.88,135.886,135.87,135.878,99600001.0
2005-05-11 01:03:00,135.876,135.892,135.876,135.892,23500000.0
2005-05-11 01:04:00,135.888,135.895,135.882,135.882,163600000.0
2005-05-11 01:05:00,135.88,135.885,135.875,135.878,36300000.0
2005-05-11 01:06:00,135.863,135.895,135.857,135.879,186700002.0
2005-05-11 01:07:00,135.857,135.857,135.813,135.835,78400000.0
2005-05-11 01:08:00,135.85,135.85,135.836,135.846,176199999.0
2005-05-11 01:09:00,135.84,135.845,135.804,135.84,114300000.0
2005-05-11 01:10:00,135.838,135.846,135.82,135.825,109200000.0
2005-05-11 01:11:00,135.813,135.828,135.813,135.821,58300000.0
2005-05-11 01:12:00,135.823,135.826,135.812,135.82,113599999.0
2005-05-11 01:13:00,135.818,135.824,135.813,135.82,87899999.0
2005-05-11 01:14:00,135.822,135.83,135.815,135.817,41400001.0
2005-05-11 01:15:00,135.828,135.835,135.825,135.828,63799998.0
2005-05-11 01:16:00,135.833,135.833,135.82,135.826,171299999.0
2005-05-11 01:17:00,135.814,135.814,135.796,135.803,197000002.0
2005-05-11 01:18:00,135.8,135.8,135.793,135.798,57199999.0
2005-05-11 01:19:00,135.797,135.802,135.789,135.8,102399998.0
2005-05-11 01:20:00,135.807,135.807,135.794,135.799,29800000.0
2005-05-11 01:21:00,135.783,135.795,135.783,135.785,63600000.0
2005-05-11 01:22:00,135.781,135.793,135.78,135.792,95300000.0
2005-05-11 01:23:00,135.763,135.793,135.759,135.79,76400000.0
2005-05-11 01:24:00,135.775,135.785,135.77,135.77,36600000.0
2005-05-11 01:25:00,135.77,135.77,135.768,135.768,43800001.0
2005-05-11 01:26:00,135.753,135.78,135.753,135.772,153900001.0
2005-05-11 01:27:00,135.771,135.771,135.756,135.76,181399997.0
2005-05-11 01:28:00,135.76,135.766,135.757,135.757,65900000.0
2005-05-11 01:29:00,135.762,135.768,135.752,135.768,72200000.0
2005-05-11 01:30:00,135.761,135.772,135.756,135.772,155600000.0
2005-05-11 01:31:00,135.76,135.761,135.746,135.748,140499998.0
2005-05-11 01:32:00,135.722,135.747,135.713,135.747,74300000.0
2005-05-11 01:33:00,135.755,135.764,135.749,135.752,117000001.0
2005-05-11 01:34:00,135.757,135.757,135.74,135.748,113599999.0
2005-05-11 01:35:00,135.757,135.763,135.748,135.763,70700000.0
2005-05-11 01:36:00,135.775,135.781,135.755,135.768,115000001.0
2005-05-11 01:37:00,135.76,135.765,135.757,135.76,72800001.0
2005-05-11 01:38:00,135.764,135.774,135.764,135.772,60400000.0
2005-05-11 01:39:00,135.776,135.777,135.76,135.768,100400001.0
2005-05-11 01:40:00,135.771,135.773,135.757,135.767,83599999.0
2005-05-11 01:41:00,135.748,135.759,135.739,135.75,124500001.0
2005-05-11 01:42:00,135.752,135.752,135.737,135.74,118100001.0
2005-05-11 01:43:00,135.743,135.762,135.743,135.758,40100000.0
2005-05-11 01:44:00,135.758,135.762,135.752,135.757,95500001.0
2005-05-11 01:45:00,135.765,135.765,135.755,135.765,82299999.0
2005-05-11 01:46:00,135.753,135.758,135.753,135.758,54800000.0
2005-05-11 01:47:00,135.752,135.762,135.749,135.762,77599999.0
2005-05-11 01:48:00,135.755,135.759,135.752,135.754,107300001.0
2005-05-11 01:49:00,135.752,135.759,135.747,135.759,81499999.0
2005-05-11 01:50:00,135.75,135.765,135.75,135.765,74400000.0
2005-05-11 01:51:00,135.765,135.765,135.752,135.76,63800000.0
2005-05-11 01:52:00,135.759,135.759,135.747,135.755,129600003.0
2005-05-11 01:53:00,135.758,135.762,135.75,135.76,152600001.0
2005-05-11 01:54:00,135.755,135.76,135.744,135.744,79399999.0
2005-05-11 01:55:00,135.753,135.762,135.745,135.75,156200004.0
2005-05-11 01:56:00,135.767,135.776,135.738,135.758,117900000.0
2005-05-11 01:57:00,135.752,135.759,135.75,135.75,98699999.0
2005-05-11 01:58:00,135.754,135.763,135.748,135.748,91999998.0
2005-05-11 01:59:00,135.75,135.755,135.74,135.75,143500001.0
2005-05-11 02:00:00,135.748,135.748,135.736,135.742,86299999.0
2005-05-11 02:01:00,135.748,135.756,135.745,135.745,97600001.0
2005-05-11 02:02:00,135.748,135.75,135.741,135.743,111199999.0
2005-05-11 02:03:00,135.757,135.758,135.75,135.758,49900000.0
2005-05-11 02:04:00,135.755,135.764,135.755,135.76,134499999.0
2005-05-11 02:05:00,135.757,135.765,135.752,135.752,77399999.0
2005-05-11 02:06:00,135.756,135.77,135.753,135.77,53000001.0
2005-05-11 02:07:00,135.765,135.765,135.746,135.754,118299997.0
2005-05-11 02:08:00,135.767,135.776,135.765,135.776,97999998.0
2005-05-11 02:09:00,135.782,135.782,135.772,135.772,24400000.0
2005-05-11 02:10:00,135.778,135.789,135.771,135.782,71899999.0
2005-05-11 02:11:00,135.777,135.788,135.772,135.784,62300001.0
2005-05-11 02:12:00,135.776,135.79,135.771,135.789,33400000.0
2005-05-11 02:13:00,135.775,135.778,135.745,135.778,94899997.0
2005-05-11 02:14:00,135.787,135.788,135.744,135.778,84800000.0
2005-05-11 02:15:00,135.79,135.802,135.79,135.797,119800001.0
2005-05-11 02:16:00,135.792,135.808,135.792,135.808,87099998.0
2005-05-11 02:17:00,135.813,135.813,135.803,135.808,143000001.0
2005-05-11 02:18:00,135.809,135.814,135.802,135.814,175899995.0
2005-05-11 02:19:00,135.807,135.81,135.801,135.802,57899999.0
2005-05-11 02:20:00,135.805,135.805,135.793,135.793,104000001.0
2005-05-11 02:21:00,135.793,135.801,135.79,135.792,68000000.0
2005-05-11 02:22:00,135.797,135.805,135.793,135.8,116100002.0
2005-05-11 02:23:00,135.798,135.799,135.792,135.792,57699999.0
2005-05-11 02:24:00,135.811,135.816,135.803,135.808,202500003.0
2005-05-11 02:25:00,135.795,135.8,135.795,135.8,97099999.0
2005-05-11 02:26:00,135.797,135.8,135.792,135.8,83100000.0
2005-05-11 02:27:00,135.793,135.8,135.785,135.786,91899999.0
2005-05-11 02:28:00,135.786,135.79,135.785,135.788,95300001.0
2005-05-11 02:29:00,135.784,135.795,135.782,135.782,130000002.0
2005-05-11 02:30:00,135.778,135.78,135.775,135.78,101199999.0
2005-05-11 02:31:00,135.793,135.804,135.78,135.804,73500001.0
2005-05-11 02:32:00,135.801,135.816,135.797,135.81,104799998.0
2005-05-11 02:33:00,135.809,135.822,135.809,135.822,69199999.0
2005-05-11 02:34:00,135.82,135.828,135.819,135.828,60100000.0
2005-05-11 02:35:00,135.828,135.828,135.805,135.823,15100000.0
2005-05-11 02:36:00,135.822,135.826,135.805,135.809,59000001.0
2005-05-11 02:37:00,135.808,135.832,135.807,135.829,114699999.0
2005-05-11 02:38:00,135.828,135.828,135.809,135.822,84800000.0
2005-05-11 02:39:00,135.817,135.817,135.806,135.816,96300000.0
2005-05-11 02:40:00,135.821,135.828,135.82,135.828,72700000.0
2005-05-11 02:41:00,135.832,135.832,135.816,135.825,24800000.0
2005-05-11 02:42:00,135.816,135.819,135.811,135.817,86600001.0
2005-05-11 02:43:00,135.815,135.82,135.815,135.82,53399999.0
2005-05-11 02:44:00,135.82,135.82,135.812,135.812,20800000.0
2005-05-11 02:45:00,135.82,135.83,135.815,135.828,86000001.0
2005-05-11 02:46:00,135.83,135.844,135.813,135.844,48200000.0
2005-05-11 02:47:00,135.857,135.858,135.837,135.858,44300000.0
2005-05-11 02:48:00,135.848,135.855,135.845,135.855,63600001.0
2005-05-11 02:49:00,135.879,135.883,135.869,135.883,52900000.0
2005-05-11 02:50:00,135.86,135.86,135.815,135.843,54400000.0
2005-05-11 02:51:00,135.857,135.869,135.852,135.852,73899999.0
2005-05-11 02:52:00,135.861,135.872,135.86,135.868,59200000.0
2005-05-11 02:53:00,135.863,135.871,135.844,135.871,30300000.0
2005-05-11 02:54:00,135.856,135.856,135.832,135.848,55400000.0
2005-05-11 02:55:00,135.856,135.867,135.852,135.867,99000000.0
2005-05-11 02:56:00,135.872,135.877,135.864,135.872,95499999.0
2005-05-11 02:57:00,135.872,135.876,135.864,135.868,120599999.0
2005-05-11 02:58:00,135.871,135.874,135.871,135.874,35200001.0
2005-05-11 02:59:00,135.884,135.884,135.868,135.875,71700000.0
2005-05-11 03:00:00,135.872,135.874,135.867,135.871,85300000.0
2005-05-11 03:01:00,135.861,135.865,135.856,135.865,94300001.0
2005-05-11 03:02:00,135.851,135.851,135.814,135.828,133400000.0
2005-05-11 03:03:00,135.837,135.851,135.837,135.848,65299999.0
2005-05-11 03:04:00,135.831,135.837,135.827,135.837,84300000.0
2005-05-11 03:05:00,135.826,135.837,135.815,135.837,226700005.0
2005-05-11 03:06:00,135.839,135.845,135.826,135.842,86600001.0
2005-05-11 03:07:00,135.846,135.849,135.84,135.848,76300001.0
2005-05-11 03:08:00,135.837,135.854,135.837,135.84,87100000.0
2005-05-11 03:09:00,135.843,135.852,135.838,135.846,88800000.0
2005-05-11 03:10:00,135.838,135.839,135.829,135.833,33700000.0
2005-05-11 03:11:00,135.827,135.846,135.825,135.846,87499998.0
2005-05-11 03:12:00,135.85,135.852,135.837,135.851,77700001.0
2005-05-11 03:13:00,135.859,135.866,135.855,135.866,78400000.0
2005-05-11 03:14:00,135.86,135.866,135.852,135.863,76600000.0
2005-05-11 03:15:00,135.863,135.87,135.861,135.868,24700000.0
2005-05-11 03:16:00,135.876,135.897,135.876,135.887,103400000.0
2005-05-11 03:17:00,135.903,135.903,135.89,135.9,50400000.0
2005-05-11 03:18:00,135.893,135.893,135.889,135.889,62299999.0
2005-05-11 03:19:00,135.888,135.892,135.888,135.892,40699999.0
2005-05-11 03:20:00,135.894,135.906,135.89,135.894,86399999.0
2005-05-11 03:21:00,135.908,135.922,135.905,135.922,118299998.0
2005-05-11 03:22:00,135.92,135.92,135.906,135.912,110100001.0
2005-05-11 03:23:00,135.912,135.934,135.912,135.927,55600001.0
2005-05-11 03:24:00,135.932,135.951,135.932,135.948,51300001.0
2005-05-11 03:25:00,135.938,135.956,135.933,135.951,178700000.0
2005-05-11 03:26:00,135.951,135.968,135.951,135.96,68900000.0
2005-05-11 03:27:00,135.958,135.99,135.958,135.968,109099999.0
2005-05-11 03:28:00,135.962,135.962,135.945,135.95,95500002.0
2005-05-11 03:29:00,135.936,135.936,135.917,135.92,121200000.0
2005-05-11 03:30:00,135.914,135.925,135.913,135.925,134599998.0
2005-05-11 03:31:00,135.91,135.91,135.89,135.898,53599999.0
2005-05-11 03:32:00,135.883,135.903,135.881,135.898,55400000.0
2005-05-11 03:33:00,135.902,135.905,135.891,135.9,77400001.0
2005-05-11 03:34:00,135.899,135.907,135.899,135.901,77299998.0
2005-05-11 03:35:00,135.895,135.895,135.879,135.881,158900002.0
2005-05-11 03:36:00,135.888,135.889,135.88,135.886,145800000.0
2005-05-11 03:37:00,135.893,135.893,135.892,135.892,13600000.0
2005-05-11 03:38:00,135.902,135.902,135.89,135.897,80999999.0
2005-05-11 03:39:00,135.898,135.898,135.878,135.885,35300000.0
2005-05-11 03:40:00,135.874,135.874,135.855,135.855,28400000.0
2005-05-11 03:41:00,135.858,135.858,135.852,135.852,97599999.0
2005-05-11 03:42:00,135.853,135.857,135.849,135.857,29600000.0
2005-05-11 03:43:00,135.865,135.865,135.854,135.855,62000001.0
2005-05-11 03:44:00,135.862,135.867,135.861,135.865,98900000.0
2005-05-11 03:45:00,135.872,135.878,135.862,135.874,98400000.0
2005-05-11 03:46:00,135.87,135.87,135.859,135.86,18400000.0
2005-05-11 03:47:00,135.855,135.867,135.855,135.859,64000000.0
2005-05-11 03:48:00,135.866,135.884,135.866,135.878,79899999.0
2005-05-11 03:49:00,135.888,135.892,135.888,135.892,13300000.0
2005-05-11 03:50:00,135.898,135.898,135.89,135.89,82199999.0
2005-05-11 03:51:00,135.889,135.893,135.884,135.891,87099999.0
2005-05-11 03:52:00,135.894,135.896,135.894,135.896,29800000.0
2005-05-11 03:53:00,135.903,135.903,135.893,135.898,45000000.0
2005-05-11 03:54:00,135.896,135.9,135.893,135.898,75200000.0
2005-05-11 03:55:00,135.897,135.907,135.897,135.901,129100003.0
2005-05-11 03:56:00,135.9,135.915,135.9,135.915,41500001.0
2005-05-11 03:57:00,135.914,135.914,135.9,135.906,78000002.0
2005-05-11 03:58:00,135.909,135.912,135.906,135.908,45500000.0
2005-05-11 03:59:00,135.897,135.904,135.892,135.904,58300000.0
2005-05-11 04:00:00,135.922,135.944,135.917,135.944,166799995.0
2005-05-11 04:01:00,135.937,135.937,135.911,135.919,58000000.0
2005-05-11 04:02:00,135.908,135.933,135.908,135.933,45999999.0
2005-05-11 04:03:00,135.942,135.955,135.937,135.945,148099997.0
2005-05-11 04:04:00,135.928,135.944,135.919,135.937,89499999.0
2005-05-11 04:05:00,135.939,135.949,135.939,135.949,16800000.0
2005-05-11 04:06:00,135.943,135.943,135.934,135.934,109399998.0
2005-05-11 04:07:00,135.932,135.932,135.92,135.921,53600000.0
2005-05-11 04:08:00,135.918,135.918,135.895,135.9,58100000.0
2005-05-11 04:09:00,135.901,135.947,135.901,135.946,115200002.0
2005-05-11 04:10:00,135.955,135.958,135.943,135.943,122799998.0
2005-05-11 04:11:00,135.93,135.956,135.93,135.942,190000000.0
2005-05-11 04:12:00,135.928,135.928,135.915,135.915,49099999.0
2005-05-11 04:13:00,135.935,135.945,135.935,135.941,36000000.0
2005-05-11 04:14:00,135.947,135.96,135.947,135.96,15900000.0
2005-05-11 04:15:00,135.953,135.953,135.934,135.934,32000000.0
2005-05-11 04:16:00,135.933,135.942,135.93,135.93,144200001.0
2005-05-11 04:17:00,135.938,135.939,135.931,135.939,105500001.0
2005-05-11 04:18:00,135.935,135.94,135.935,135.938,15100000.0
2005-05-11 04:19:00,135.941,135.941,135.93,135.93,78199997.0
2005-05-11 04:20:00,135.941,135.941,135.919,135.921,143799996.0
2005-05-11 04:21:00,135.938,135.938,135.929,135.938,119100000.0
2005-05-11 04:22:00,135.936,135.943,135.925,135.932,142199999.0
2005-05-11 04:23:00,135.932,135.948,135.932,135.948,5600000.0
2005-05-11 04:24:00,135.939,135.951,135.936,135.943,107599998.0
2005-05-11 04:25:00,135.94,135.95,135.936,135.947,61800001.0
2005-05-11 04:26:00,135.948,135.948,135.94,135.941,53800001.0
2005-05-11 04:27:00,135.948,135.948,135.93,135.942,46299999.0
2005-05-11 04:28:00,135.943,135.958,135.943,135.958,182999999.0
2005-05-11 04:29:00,135.954,135.969,135.95,135.964,82500001.0
2005-05-11 04:30:00,135.98,135.981,135.963,135.963,184500001.0
2005-05-11 04:31:00,135.947,135.947,135.909,135.916,98100000.0
2005-05-11 04:32:00,135.914,135.934,135.906,135.934,60499999.0
2005-05-11 04:33:00,135.932,135.932,135.918,135.918,92000001.0
2005-05-11 04:34:00,135.921,135.921,135.897,135.897,29400000.0
2005-05-11 04:35:00,135.905,135.905,135.892,135.905,128900000.0
2005-05-11 04:36:00,135.901,135.905,135.898,135.905,100300001.0
2005-05-11 04:37:00,135.9,135.901,135.893,135.893,33300000.0
2005-05-11 04:38:00,135.885,135.885,135.871,135.884,68999999.0
2005-05-11 04:39:00,135.886,135.893,135.875,135.893,103200000.0
2005-05-11 04:40:00,135.882,135.9,135.875,135.9,81899999.0
2005-05-11 04:41:00,135.887,135.917,135.887,135.916,47200000.0
2005-05-11 04:42:00,135.905,135.912,135.905,135.912,31699999.0
2005-05-11 04:43:00,135.912,135.915,135.912,135.914,49600001.0
2005-05-11 04:44:00,135.915,135.915,135.888,135.911,48299999.0
2005-05-11 04:45:00,135.902,135.904,135.881,135.89,53999999.0
2005-05-11 04:46:00,135.894,135.894,135.876,135.885,102200001.0
2005-05-11 04:47:00,135.898,135.917,135.882,135.917,59300000.0
2005-05-11 04:48:00,135.898,135.907,135.881,135.892,106700000.0
2005-05-11 04:49:00,135.87,135.87,135.854,135.863,77500000.0
2005-05-11 04:50:00,135.864,135.877,135.861,135.865,126400001.0
2005-05-11 04:51:00,135.878,135.878,135.872,135.878,63200000.0
2005-05-11 04:52:00,135.874,135.881,135.872,135.872,60800001.0
2005-05-11 04:53:00,135.872,135.879,135.872,135.872,94499998.0
2005-05-11 04:54:00,135.872,135.878,135.87,135.876,71100000.0
2005-05-11 04:55:00,135.879,135.889,135.879,135.885,90699999.0
2005-05-11 04:56:00,135.873,135.888,135.873,135.885,159199997.0
2005-05-11 04:57:00,135.883,135.89,135.883,135.888,90499998.0
2005-05-11 04:58:00,135.89,135.89,135.89,135.89,12000000.0
2005-05-11 04:59:00,135.883,135.893,135.881,135.888,31600000.0
2005-05-11 05:00:00,135.882,135.884,135.871,135.884,112600001.0
2005-05-11 05:01:00,135.875,135.895,135.875,135.89,96300002.0
2005-05-11 05:02:00,135.882,135.908,135.88,135.908,79799999.0
2005-05-11 05:03:00,135.902,135.902,135.879,135.879,67199999.0
2005-05-11 05:04:00,135.876,135.889,135.876,135.888,98900000.0
2005-05-11 05:05:00,135.883,135.9,135.883,135.9,20800000.0
2005-05-11 05:06:00,135.895,135.907,135.893,135.9,70700002.0
2005-05-11 05:07:00,135.885,135.892,135.885,135.892,24000000.0
2005-05-11 05:08:00,135.895,135.91,135.892,135.892,151099999.0
2005-05-11 05:09:00,135.9,135.9,135.884,135.897,63800001.0
2005-05-11 05:10:00,135.893,135.896,135.889,135.889,65600000.0
2005-05-11 05:11:00,135.892,135.892,135.871,135.891,83399998.0
2005-05-11 05:12:00,135.882,135.888,135.882,135.888,40999999.0
2005-05-11 05:13:00,135.892,135.892,135.877,135.887,47000000.0
2005-05-11 05:14:00,135.886,135.888,135.873,135.873,50000000.0
2005-05-11 05:15:00,135.89,135.895,135.884,135.884,66000001.0
2005-05-11 05:16:00,135.896,135.906,135.896,135.906,101800001.0
2005-05-11 05:17:00,135.905,135.908,135.894,135.894,103499999.0
2005-05-11 05:18:00,135.905,135.905,135.9,135.9,43500000.0
2005-05-11 05:19:00,135.9,135.9,135.9,135.9,8800000.0
2005-05-11 05:20:00,135.905,135.905,135.895,135.9,51200000.0
2005-05-11 05:21:00,135.898,135.905,135.89,135.89,59400000.0
2005-05-11 05:22:00,135.9,135.905,135.898,135.902,83899999.0
2005-05-11 05:23:00,135.892,135.905,135.892,135.905,121900000.0
2005-05-11 05:24:00,135.905,135.905,135.9,135.902,67900001.0
2005-05-11 05:25:00,135.898,135.898,135.895,135.895,29500001.0
2005-05-11 05:26:00,135.885,135.909,135.885,135.896,73100000.0
2005-05-11 05:27:00,135.9,135.9,135.895,135.895,9600000.0
2005-05-11 05:28:00,135.9,135.905,135.9,135.905,49599998.0
2005-05-11 05:29:00,135.904,135.904,135.888,135.897,97199999.0
2005-05-11 05:30:00,135.893,135.893,135.883,135.892,84399998.0
2005-05-11 05:31:00,135.892,135.892,135.877,135.885,71999999.0
2005-05-11 05:32:00,135.877,135.877,135.87,135.87,72300000.0
2005-05-11 05:33:00,135.878,135.878,135.852,135.864,62300000.0
2005-05-11 05:34:00,135.855,135.866,135.854,135.866,68799999.0
2005-05-11 05:35:00,135.863,135.863,135.862,135.862,16100000.0
2005-05-11 05:36:00,135.852,135.852,135.84,135.848,32800000.0
2005-05-11 05:37:00,135.844,135.856,135.832,135.84,112000000.0
2005-05-11 05:38:00,135.838,135.845,135.833,135.845,88199998.0
2005-05-11 05:39:00,135.838,135.865,135.836,135.86,110400001.0
2005-05-11 05:40:00,135.862,135.869,135.84,135.852,72200000.0
2005-05-11 05:41:00,135.845,135.845,135.827,135.827,43600000.0
2005-05-11 05:42:00,135.824,135.831,135.824,135.827,92799999.0
2005-05-11 05:43:00,135.847,135.849,135.83,135.833,137999998.0
2005-05-11 05:44:00,135.816,135.838,135.816,135.83,95000000.0
2005-05-11 05:45:00,135.82,135.838,135.82,135.838,144299997.0
2005-05-11 05:46:00,135.832,135.837,135.827,135.827,60800000.0
2005-05-11 05:47:00,135.829,135.848,135.829,135.845,72899999.0
2005-05-11 05:48:00,135.851,135.857,135.836,135.849,100400000.0
2005-05-11 05:49:00,135.872,135.872,135.849,135.862,85300001.0
2005-05-11 05:50:00,135.865,135.866,135.856,135.866,85900001.0
2005-05-11 05:51:00,135.873,135.883,135.864,135.883,47300000.0
2005-05-11 05:52:00,135.89,135.915,135.89,135.901,98499999.0
2005-05-11 05:53:00,135.907,135.907,135.895,135.897,120300002.0
2005-05-11 05:54:00,135.9,135.9,135.9,135.9,34400000.0
2005-05-11 05:55:00,135.9,135.905,135.895,135.9,37299999.0
2005-05-11 05:56:00,135.9,135.9,135.886,135.89,70999999.0
2005-05-11 05:57:00,135.897,135.897,135.863,135.886,78300000.0
2005-05-11 05:58:00,135.876,135.893,135.857,135.893,144099999.0
2005-05-11 05:59:00,135.898,135.905,135.892,135.9,85400001.0
2005-05-11 06:00:00,135.89,135.891,135.881,135.89,45600000.0
2005-05-11 06:01:00,135.887,135.887,135.887,135.887,16799999.0
2005-05-11 06:02:00,135.89,135.89,135.89,135.89,67999999.0
2005-05-11 06:03:00,135.888,135.888,135.873,135.888,88499998.0
2005-05-11 06:04:00,135.893,135.901,135.878,135.901,102099998.0
2005-05-11 06:05:00,135.917,135.923,135.91,135.923,42100001.0
2005-05-11 06:06:00,135.914,135.926,135.904,135.92,118500000.0
2005-05-11 06:07:00,135.913,135.93,135.913,135.926,199900001.0
2005-05-11 06:08:00,135.938,135.938,135.92,135.93,33200000.0
2005-05-11 06:09:00,135.928,135.935,135.925,135.93,84300001.0
2005-05-11 06:10:00,135.925,135.925,135.914,135.921,57799999.0
2005-05-11 06:11:00,135.925,135.925,135.907,135.925,112999998.0
2005-05-11 06:12:00,135.922,135.922,135.888,135.9,65600000.0
2005-05-11 06:13:00,135.883,135.898,135.879,135.89,85799998.0
2005-05-11 06:14:00,135.903,135.903,135.892,135.892,79899999.0
2005-05-11 06:15:00,135.891,135.891,135.875,135.882,42399999.0
2005-05-11 06:16:00,135.868,135.898,135.859,135.892,60800000.0
2005-05-11 06:17:00,135.877,135.898,135.87,135.892,74800000.0
2005-05-11 06:18:00,135.877,135.904,135.872,135.891,149499999.0
2005-05-11 06:19:00,135.901,135.901,135.875,135.892,137999999.0
2005-05-11 06:20:00,135.91,135.914,135.896,135.914,115700000.0
2005-05-11 06:21:00,135.905,135.905,135.897,135.905,42400000.0
2005-05-11 06:22:00,135.893,135.893,135.874,135.879,65899999.0
2005-05-11 06:23:00,135.866,135.866,135.838,135.857,119800001.0
2005-05-11 06:24:00,135.863,135.865,135.854,135.86,164300001.0
2005-05-11 06:25:00,135.865,135.865,135.855,135.86,79099999.0
2005-05-11 06:26:00,135.863,135.868,135.863,135.868,40800001.0
2005-05-11 06:27:00,135.875,135.875,135.87,135.87,125999999.0
2005-05-11 06:28:00,135.872,135.878,135.862,135.862,63000000.0
2005-05-11 06:29:00,135.863,135.865,135.845,135.85,71899999.0
2005-05-11 06:30:00,135.852,135.852,135.839,135.839,80800002.0
2005-05-11 06:31:00,135.857,135.857,135.853,135.857,32400000.0
2005-05-11 06:32:00,135.861,135.87,135.861,135.867,101199999.0
2005-05-11 06:33:00,135.867,135.884,135.866,135.884,119199999.0
2005-05-11 06:34:00,135.887,135.887,135.858,135.866,67099999.0
2005-05-11 06:35:00,135.868,135.886,135.865,135.886,65799999.0
2005-05-11 06:36:00,135.875,135.875,135.852,135.874,163499996.0
2005-05-11 06:37:00,135.88,135.882,135.861,135.878,65800000.0
2005-05-11 06:38:00,135.878,135.882,135.867,135.88,143900000.0
2005-05-11 06:39:00,135.891,135.891,135.884,135.884,31099999.0
2005-05-11 06:40:00,135.878,135.891,135.878,135.883,137500000.0
2005-05-11 06:41:00,135.887,135.897,135.887,135.897,38300000.0
2005-05-11 06:42:00,135.895,135.908,135.895,135.9,52800000.0
2005-05-11 06:43:00,135.89,135.908,135.883,135.904,91999999.0
2005-05-11 06:44:00,135.905,135.905,135.895,135.895,56000000.0
2005-05-11 06:45:00,135.904,135.904,135.901,135.901,57099999.0
2005-05-11 06:46:00,135.904,135.909,135.895,135.895,82799999.0
2005-05-11 06:47:00,135.904,135.906,135.904,135.906,9600000.0
2005-05-11 06:48:00,135.907,135.913,135.907,135.91,110000003.0
2005-05-11 06:49:00,135.921,135.921,135.903,135.904,80900000.0
2005-05-11 06:50:00,135.913,135.93,135.913,135.93,123200000.0
2005-05-11 06:51:00,135.927,135.936,135.919,135.928,116300001.0
2005-05-11 06:52:00,135.939,135.944,135.93,135.93,114699999.0
2005-05-11 06:53:00,135.931,135.931,135.929,135.929,9600000.0
2005-05-11 06:54:00,135.935,135.944,135.929,135.935,109900000.0
2005-05-11 06:55:00,135.936,135.956,135.936,135.956,137600000.0
2005-05-11 06:56:00,135.953,135.957,135.938,135.957,71299999.0
2005-05-11 06:57:00,135.958,135.971,135.949,135.971,75099998.0
2005-05-11 06:58:00,135.945,135.965,135.929,135.965,156500002.0
2005-05-11 06:59:00,135.965,135.965,135.955,135.96,54500000.0
2005-05-11 07:00:00,135.948,135.948,135.923,135.93,138999998.0
2005-05-11 07:01:00,135.922,135.929,135.921,135.922,79100001.0
2005-05-11 07:02:00,135.917,135.926,135.917,135.917,114099999.0
2005-05-11 07:03:00,135.922,135.927,135.92,135.922,73800000.0
2005-05-11 07:04:00,135.922,135.931,135.922,135.928,109100001.0
2005-05-11 07:05:00,135.916,135.938,135.916,135.936,91200001.0
2005-05-11 07:06:00,135.939,135.94,135.929,135.936,101600001.0
2005-05-11 07:07:00,135.944,135.944,135.933,135.933,106600000.0
2005-05-11 07:08:00,135.94,135.945,135.93,135.938,116700001.0
2005-05-11 07:09:00,135.946,135.96,135.946,135.952,75900000.0
2005-05-11 07:10:00,135.938,135.95,135.932,135.95,51399999.0
2005-05-11 07:11:00,135.948,135.949,135.941,135.948,94400000.0
2005-05-11 07:12:00,135.952,135.958,135.952,135.958,121299999.0
2005-05-11 07:13:00,135.958,135.958,135.951,135.951,66400000.0
2005-05-11 07:14:00,135.947,135.956,135.946,135.955,115799997.0
2005-05-11 07:15:00,135.944,135.958,135.937,135.937,72299997.0
2005-05-11 07:16:00,135.935,135.949,135.935,135.948,63499999.0
2005-05-11 07:17:00,135.945,135.952,135.936,135.952,93599999.0
2005-05-11 07:18:00,135.954,135.963,135.954,135.961,63200000.0
2005-05-11 07:19:00,135.953,135.954,135.953,135.953,51399998.0
2005-05-11 07:20:00,135.942,135.961,135.942,135.961,77199999.0
2005-05-11 07:21:00,135.965,135.965,135.955,135.955,79100001.0
2005-05-11 07:22:00,135.955,135.957,135.948,135.953,37400000.0
2005-05-11 07:23:00,135.963,135.963,135.952,135.954,86299999.0
2005-05-11 07:24:00,135.951,135.962,135.949,135.962,50100000.0
2005-05-11 07:25:00,135.955,135.955,135.945,135.945,58700000.0
2005-05-11 07:26:00,135.952,135.961,135.952,135.958,121899999.0
2005-05-11 07:27:00,135.956,135.956,135.925,135.925,105199999.0
2005-05-11 07:28:00,135.931,135.939,135.931,135.939,78399999.0
2005-05-11 07:29:00,135.935,135.945,135.935,135.94,133899998.0
2005-05-11 07:30:00,135.938,135.94,135.938,135.94,37600000.0
2005-05-11 07:31:00,135.95,135.95,135.942,135.942,32000000.0
2005-05-11 07:32:00,135.94,135.94,135.94,135.94,4000000.0
2005-05-11 07:33:00,135.937,135.94,135.927,135.936,85700001.0
2005-05-11 07:34:00,135.945,135.945,135.935,135.945,114900002.0
2005-05-11 07:35:00,135.93,135.946,135.915,135.925,61700000.0
2005-05-11 07:36:00,135.939,135.942,135.934,135.934,116999998.0
2005-05-11 07:37:00,135.928,135.94,135.926,135.934,95199998.0
2005-05-11 07:38:00,135.937,135.943,135.929,135.943,65900000.0
2005-05-11 07:39:00,135.932,135.938,135.918,135.93,99200001.0
2005-05-11 07:40:00,135.912,135.924,135.91,135.921,111799999.0
2005-05-11 07:41:00,135.915,135.919,135.912,135.919,172000003.0
2005-05-11 07:42:00,135.912,135.916,135.907,135.912,72199999.0
2005-05-11 07:43:00,135.904,135.911,135.898,135.911,38700000.0
2005-05-11 07:44:00,135.908,135.908,135.896,135.908,41300000.0
2005-05-11 07:45:00,135.907,135.922,135.907,135.912,46500000.0
2005-05-11 07:46:00,135.916,135.916,135.916,135.916,27699999.0
2005-05-11 07:47:00,135.92,135.929,135.917,135.923,118400001.0
2005-05-11 07:48:00,135.928,135.932,135.922,135.927,87500000.0
2005-05-11 07:49:00,135.937,135.952,135.937,135.952,47400001.0
2005-05-11 07:50:00,135.972,135.972,135.956,135.959,65500000.0
2005-05-11 07:51:00,135.95,135.95,135.947,135.95,46400000.0
2005-05-11 07:52:00,135.947,135.958,135.944,135.945,114000001.0
2005-05-11 07:53:00,135.951,135.977,135.951,135.977,112800000.0
2005-05-11 07:54:00,135.973,135.984,135.966,135.966,130900004.0
2005-05-11 07:55:00,135.971,135.982,135.971,135.982,98199999.0
2005-05-11 07:56:00,135.986,136.002,135.984,135.988,79500000.0
2005-05-11 07:57:00,136.005,136.01,135.998,135.998,89500000.0
2005-05-11 07:58:00,136.011,136.013,136.005,136.01,102100001.0
2005-05-11 07:59:00,136.0,136.005,135.999,136.005,38900000.0
2005-05-11 08:00:00,135.988,135.988,135.957,135.987,93499999.0
2005-05-11 08:01:00,135.992,136.086,135.989,136.086,104299999.0
2005-05-11 08:02:00,136.105,136.105,136.076,136.076,124600001.0
2005-05-11 08:03:00,136.061,136.061,136.043,136.049,90000002.0
2005-05-11 08:04:00,136.052,136.052,136.021,136.021,126399999.0
2005-05-11 08:05:00,136.015,136.022,136.007,136.022,112999999.0
2005-05-11 08:06:00,136.017,136.017,135.994,136.005,84300000.0
2005-05-11 08:07:00,135.997,136.003,135.995,136.003,47900001.0
2005-05-11 08:08:00,136.003,136.017,136.001,136.017,106099999.0
2005-05-11 08:09:00,136.027,136.033,136.021,136.031,54900000.0
2005-05-11 08:10:00,136.038,136.052,136.038,136.051,46000000.0
2005-05-11 08:11:00,136.043,136.043,136.028,136.031,78000000.0
2005-05-11 08:12:00,136.03,136.03,136.025,136.025,87699998.0
2005-05-11 08:13:00,136.02,136.041,136.02,136.039,105600002.0
2005-05-11 08:14:00,136.03,136.039,136.03,136.039,83199999.0
2005-05-11 08:15:00,136.04,136.048,136.03,136.048,86599999.0
2005-05-11 08:16:00,136.082,136.099,136.079,136.099,72999999.0
2005-05-11 08:17:00,136.106,136.106,136.098,136.105,51300001.0
2005-05-11 08:18:00,136.098,136.098,136.089,136.089,35999999.0
2005-05-11 08:19:00,136.089,136.1,136.084,136.084,94999999.0
2005-05-11 08:20:00,136.102,136.111,136.102,136.111,18400000.0
2005-05-11 08:21:00,136.126,136.126,136.116,136.12,115900002.0
2005-05-11 08:22:00,136.113,136.113,136.099,136.105,38000000.0
2005-05-11 08:23:00,136.096,136.1,136.085,136.1,119900002.0
2005-05-11 08:24:00,136.103,136.141,136.103,136.141,210300003.0
2005-05-11 08:25:00,136.123,136.136,136.101,136.111,202900000.0
2005-05-11 08:26:00,136.093,136.093,136.084,136.084,91399999.0
2005-05-11 08:27:00,136.073,136.085,136.071,136.071,76500002.0
2005-05-11 08:28:00,136.083,136.113,136.083,136.097,182300000.0
2005-05-11 08:29:00,136.117,136.132,136.106,136.106,83099997.0
2005-05-11 08:30:00,136.11,136.12,136.105,136.12,70099999.0
2005-05-11 08:31:00,136.126,136.126,136.118,136.123,55600000.0
2005-05-11 08:32:00,136.138,136.152,136.138,136.152,8800000.0
2005-05-11 08:33:00,136.163,136.193,136.163,136.193,79500001.0
2005-05-11 08:34:00,136.191,136.191,136.167,136.177,113100000.0
2005-05-11 08:35:00,136.167,136.168,136.155,136.155,47200000.0
2005-05-11 08:36:00,136.172,136.175,136.161,136.168,79100000.0
2005-05-11 08:37:00,136.184,136.187,136.17,136.187,81500000.0
2005-05-11 08:38:00,136.185,136.185,136.172,136.18,113400002.0
2005-05-11 08:39:00,136.167,136.167,136.147,136.149,87200000.0
2005-05-11 08:40:00,136.153,136.155,136.13,136.13,102200001.0
2005-05-11 08:41:00,136.127,136.147,136.125,136.14,165000001.0
2005-05-11 08:42:00,136.141,136.144,136.134,136.144,105400000.0
2005-05-11 08:43:00,136.147,136.166,136.147,136.155,117900002.0
2005-05-11 08:44:00,136.147,136.147,136.136,136.145,120000002.0
2005-05-11 08:45:00,136.137,136.143,136.128,136.128,74900000.0
2005-05-11 08:46:00,136.125,136.139,136.12,136.128,91700000.0
2005-05-11 08:47:00,136.121,136.126,136.115,136.126,83600001.0
2005-05-11 08:48:00,136.128,136.137,136.12,136.13,118699997.0
2005-05-11 08:49:00,136.101,136.121,136.101,136.112,46700000.0
2005-05-11 08:50:00,136.1,136.1,136.062,136.073,75900002.0
2005-05-11 08:51:00,136.072,136.104,136.059,136.104,95499999.0
2005-05-11 08:52:00,136.096,136.096,136.07,136.087,150899997.0
2005-05-11 08:53:00,136.088,136.096,136.082,136.096,42400000.0
2005-05-11 08:54:00,136.087,136.087,136.063,136.067,83700002.0
2005-05-11 08:55:00,136.068,136.082,136.066,136.082,58800001.0
2005-05-11 08:56:00,136.088,136.092,136.084,136.089,131600002.0
2005-05-11 08:57:00,136.076,136.076,136.063,136.063,151999999.0
2005-05-11 08:58:00,136.063,136.089,136.058,136.082,54000000.0
2005-05-11 08:59:00,136.086,136.092,136.077,136.092,158699998.0
2005-05-11 09:00:00,136.073,136.073,136.06,136.068,57600001.0
2005-05-11 09:01:00,136.088,136.098,136.086,136.092,59999999.0
2005-05-11 09:02:00,136.103,136.123,136.103,136.123,52100001.0
2005-05-11 09:03:00,136.128,136.166,136.128,136.166,41900000.0
2005-05-11 09:04:00,136.163,136.172,136.153,136.164,55500000.0
2005-05-11 09:05:00,136.162,136.165,136.154,136.154,82300001.0
2005-05-11 09:06:00,136.142,136.153,136.14,136.152,42800000.0
2005-05-11 09:07:00,136.15,136.155,136.142,136.148,60500000.0
2005-05-11 09:08:00,136.148,136.156,136.148,136.152,83800000.0
2005-05-11 09:09:00,136.16,136.171,136.156,136.166,93800000.0
2005-05-11 09:10:00,136.153,136.168,136.153,136.168,47999999.0
2005-05-11 09:11:00,136.173,136.173,136.149,136.158,69000000.0
2005-05-11 09:12:00,136.148,136.148,136.135,136.14,157299999.0
2005-05-11 09:13:00,136.141,136.148,136.131,136.14,75300000.0
2005-05-11 09:14:00,136.14,136.144,136.13,136.132,106399998.0
2005-05-11 09:15:00,136.134,136.14,136.13,136.133,89600000.0
2005-05-11 09:16:00,136.123,136.123,136.112,136.119,60800000.0
2005-05-11 09:17:00,136.109,136.117,136.108,136.11,160399996.0
2005-05-11 09:18:00,136.119,136.13,136.113,136.13,71200000.0
2005-05-11 09:19:00,136.113,136.117,136.111,136.113,57400000.0
2005-05-11 09:20:00,136.116,136.131,136.114,136.118,78600000.0
2005-05-11 09:21:00,136.123,136.134,136.123,136.133,70100000.0
2005-05-11 09:22:00,136.131,136.138,136.129,136.138,66699999.0
2005-05-11 09:23:00,136.138,136.149,136.134,136.145,84299999.0
2005-05-11 09:24:00,136.149,136.159,136.149,136.156,143600002.0
2005-05-11 09:25:00,136.156,136.168,136.156,136.167,44100000.0
2005-05-11 09:26:00,136.162,136.162,136.135,136.14,101600001.0
2005-05-11 09:27:00,136.148,136.148,136.135,136.145,76399999.0
2005-05-11 09:28:00,136.143,136.157,136.142,136.157,82600000.0
2005-05-11 09:29:00,136.152,136.163,136.151,136.155,101399998.0
2005-05-11 09:30:00,136.16,136.165,136.16,136.165,39100000.0
2005-05-11 09:31:00,136.162,136.168,136.162,136.168,29900000.0
2005-05-11 09:32:00,136.159,136.163,136.154,136.16,105300001.0
2005-05-11 09:33:00,136.16,136.185,136.16,136.185,36400000.0
2005-05-11 09:34:00,136.189,136.19,136.186,136.186,75200000.0
2005-05-11 09:35:00,136.184,136.194,136.175,136.175,73599999.0
2005-05-11 09:36:00,136.177,136.184,136.168,136.184,101599999.0
2005-05-11 09:37:00,136.157,136.16,136.157,136.16,40300000.0
2005-05-11 09:38:00,136.149,136.149,136.139,136.142,40000000.0
2005-05-11 09:39:00,136.142,136.148,136.142,136.148,34100000.0
2005-05-11 09:40:00,136.168,136.17,136.148,136.148,66799999.0
2005-05-11 09:41:00,136.15,136.16,136.15,136.154,38400000.0
2005-05-11 09:42:00,136.166,136.21,136.166,136.21,87499999.0
2005-05-11 09:43:00,136.198,136.206,136.196,136.196,99100000.0
2005-05-11 09:44:00,136.196,136.215,136.195,136.212,120499999.0
2005-05-11 09:45:00,136.205,136.212,136.199,136.208,125000002.0
2005-05-11 09:46:00,136.21,136.214,136.203,136.203,32000000.0
2005-05-11 09:47:00,136.2,136.2,136.162,136.164,54400000.0
2005-05-11 09:48:00,136.135,136.135,136.12,136.12,39200000.0
2005-05-11 09:49:00,136.121,136.134,136.116,136.131,95699998.0
2005-05-11 09:50:00,136.139,136.146,136.136,136.14,63100000.0
2005-05-11 09:51:00,136.13,136.13,136.086,136.086,101399998.0
2005-05-11 09:52:00,136.077,136.077,136.051,136.051,48000000.0
2005-05-11 09:53:00,136.054,136.071,136.054,136.07,60700000.0
2005-05-11 09:54:00,136.075,136.085,136.071,136.082,72500001.0
2005-05-11 09:55:00,136.08,136.108,136.07,136.108,72000001.0
2005-05-11 09:56:00,136.116,136.137,136.116,136.137,101999999.0
2005-05-11 09:57:00,136.153,136.161,136.137,136.144,86800001.0
2005-05-11 09:58:00,136.154,136.154,136.118,136.118,66400001.0
2005-05-11 09:59:00,136.099,136.099,136.079,136.091,58099999.0
2005-05-11 10:00:00,136.088,136.102,136.08,136.102,33600000.0
2005-05-11 10:01:00,136.095,136.115,136.095,136.111,82000000.0
2005-05-11 10:02:00,136.103,136.105,136.082,136.083,130600002.0
2005-05-11 10:03:00,136.088,136.093,136.076,136.077,155800001.0
2005-05-11 10:04:00,136.08,136.097,136.076,136.092,71100000.0
2005-05-11 10:05:00,136.083,136.083,136.068,136.069,30300000.0
2005-05-11 10:06:00,136.076,136.087,136.071,136.077,87800000.0
2005-05-11 10:07:00,136.077,136.09,136.071,136.079,53000000.0
2005-05-11 10:08:00,136.068,136.075,136.063,136.075,87699997.0
2005-05-11 10:09:00,136.087,136.088,136.064,136.077,94499998.0
2005-05-11 10:10:00,136.085,136.099,136.085,136.086,94499998.0
2005-05-11 10:11:00,136.076,136.093,136.075,136.088,162099998.0
2005-05-11 10:12:00,136.091,136.094,136.079,136.08,62400000.0
2005-05-11 10:13:00,136.085,136.1,136.085,136.095,164799999.0
2005-05-11 10:14:00,136.09,136.099,136.082,136.099,76800002.0
2005-05-11 10:15:00,136.1,136.11,136.084,136.087,154000001.0
2005-05-11 10:16:00,136.092,136.111,136.092,136.104,158200003.0
2005-05-11 10:17:00,136.118,136.118,136.097,136.097,81099997.0
2005-05-11 10:18:00,136.102,136.102,136.088,136.098,101000000.0
2005-05-11 10:19:00,136.1,136.12,136.1,136.12,96400001.0
2005-05-11 10:20:00,136.11,136.122,136.098,136.122,127300000.0
2005-05-11 10:21:00,136.113,136.113,136.077,136.089,127299997.0
2005-05-11 10:22:00,136.0,136.0,135.354,135.468,53600000.0
2005-05-11 10:23:00,135.478,135.617,135.475,135.543,186300001.0
2005-05-11 10:24:00,135.505,135.645,135.505,135.635,68500000.0
2005-05-11 10:25:00,135.605,135.761,135.605,135.757,105500000.0
2005-05-11 10:26:00,135.734,135.734,135.472,135.496,114599998.0
2005-05-11 10:27:00,135.508,135.582,135.508,135.527,135900000.0
2005-05-11 10:28:00,135.556,135.579,135.525,135.579,45200000.0
2005-05-11 10:29:00,135.54,135.54,135.434,135.458,87200001.0
2005-05-11 10:30:00,135.45,135.458,135.436,135.45,96300000.0
2005-05-11 10:31:00,135.413,135.421,135.34,135.34,85499999.0
2005-05-11 10:32:00,135.268,135.268,135.139,135.14,154200004.0
2005-05-11 10:33:00,135.107,135.16,135.09,135.094,79699998.0
2005-05-11 10:34:00,135.058,135.13,134.978,135.13,80399998.0
2005-05-11 10:35:00,135.143,135.207,135.14,135.205,121000002.0
2005-05-11 10:36:00,135.27,135.299,135.242,135.249,102199998.0
2005-05-11 10:37:00,135.232,135.232,135.159,135.159,102399999.0
2005-05-11 10:38:00,135.163,135.225,135.163,135.211,112999998.0
2005-05-11 10:39:00,135.218,135.291,135.202,135.291,101100000.0
2005-05-11 10:40:00,135.316,135.403,135.316,135.4,63100000.0
2005-05-11 10:41:00,135.382,135.398,135.376,135.389,81800001.0
2005-05-11 10:42:00,135.368,135.391,135.368,135.385,85800001.0
2005-05-11 10:43:00,135.378,135.412,135.369,135.405,142300000.0
2005-05-11 10:44:00,135.449,135.513,135.444,135.513,100500002.0
2005-05-11 10:45:00,135.522,135.53,135.39,135.39,60100000.0
2005-05-11 10:46:00,135.502,135.502,135.475,135.484,72500000.0
2005-05-11 10:47:00,135.492,135.851,135.492,135.851,106200000.0
2005-05-11 10:48:00,135.831,135.831,135.7,135.715,106200002.0
2005-05-11 10:49:00,135.687,135.687,135.614,135.633,75700000.0
2005-05-11 10:50:00,135.627,135.627,135.539,135.595,111100003.0
2005-05-11 10:51:00,135.594,135.596,135.559,135.572,42400000.0
2005-05-11 10:52:00,135.568,135.602,135.558,135.561,55800000.0
2005-05-11 10:53:00,135.563,135.628,135.556,135.618,99800002.0
2005-05-11 10:54:00,135.608,135.609,135.578,135.585,55500000.0
2005-05-11 10:55:00,135.573,135.598,135.567,135.592,185699995.0
2005-05-11 10:56:00,135.607,135.621,135.599,135.599,89100000.0
2005-05-11 10:57:00,135.55,135.55,135.458,135.467,81499998.0
2005-05-11 10:58:00,135.465,135.484,135.457,135.468,105599998.0
2005-05-11 10:59:00,135.454,135.454,135.43,135.433,76199998.0
2005-05-11 11:00:00,135.423,135.476,135.423,135.468,163099996.0
2005-05-11 11:01:00,135.462,135.487,135.439,135.487,103200000.0
2005-05-11 11:02:00,135.483,135.484,135.436,135.44,103599999.0
2005-05-11 11:03:00,135.44,135.464,135.432,135.464,48900001.0
2005-05-11 11:04:00,135.478,135.485,135.462,135.462,132599997.0
2005-05-11 11:05:00,135.478,135.512,135.471,135.471,32200000.0
2005-05-11 11:06:00,135.462,135.462,135.416,135.422,44800000.0
2005-05-11 11:07:00,135.43,135.502,135.43,135.488,84800000.0
2005-05-11 11:08:00,135.496,135.498,135.483,135.484,106000000.0
2005-05-11 11:09:00,135.485,135.501,135.478,135.496,85199999.0
2005-05-11 11:10:00,135.482,135.539,135.48,135.529,68399999.0
2005-05-11 11:11:00,135.525,135.537,135.518,135.53,84799999.0
2005-05-11 11:12:00,135.532,135.555,135.531,135.542,93200000.0
2005-05-11 11:13:00,135.535,135.577,135.535,135.565,106000002.0
2005-05-11 11:14:00,135.561,135.58,135.558,135.58,68200001.0
2005-05-11 11:15:00,135.557,135.585,135.539,135.585,49100000.0
2005-05-11 11:16:00,135.603,135.603,135.557,135.559,58999999.0
2005-05-11 11:17:00,135.551,135.603,135.551,135.603,90200000.0
2005-05-11 11:18:00,135.615,135.616,135.598,135.601,78700001.0
2005-05-11 11:19:00,135.583,135.604,135.566,135.604,141499998.0
2005-05-11 11:20:00,135.625,135.725,135.625,135.725,76200000.0
2005-05-11 11:21:00,135.715,135.715,135.655,135.655,109599999.0
2005-05-11 11:22:00,135.665,135.676,135.646,135.667,94100000.0
2005-05-11 11:23:00,135.688,135.704,135.683,135.704,201399999.0
2005-05-11 11:24:00,135.7,135.7,135.685,135.686,92399998.0
2005-05-11 11:25:00,135.705,135.743,135.705,135.735,141699998.0
2005-05-11 11:26:00,135.719,135.73,135.713,135.718,141699999.0
2005-05-11 11:27:00,135.71,135.72,135.653,135.653,75599999.0
2005-05-11 11:28:00,135.65,135.67,135.65,135.662,123799998.0
2005-05-11 11:29:00,135.688,135.688,135.672,135.675,117000002.0
2005-05-11 11:30:00,135.693,135.717,135.689,135.714,92100002.0
2005-05-11 11:31:00,135.708,135.717,135.683,135.701,121500002.0
2005-05-11 11:32:00,135.687,135.687,135.673,135.673,98699998.0
2005-05-11 11:33:00,135.685,135.7,135.685,135.692,84000000.0
2005-05-11 11:34:00,135.69,135.69,135.672,135.684,101600000.0
2005-05-11 11:35:00,135.67,135.67,135.651,135.651,132100000.0
2005-05-11 11:36:00,135.673,135.686,135.658,135.671,63000000.0
2005-05-11 11:37:00,135.672,135.68,135.671,135.671,56800000.0
2005-05-11 11:38:00,135.669,135.69,135.666,135.687,131300000.0
2005-05-11 11:39:00,135.664,135.664,135.614,135.625,77300000.0
2005-05-11 11:40:00,135.612,135.612,135.59,135.605,67899999.0
2005-05-11 11:41:00,135.603,135.642,135.603,135.638,133800000.0
2005-05-11 11:42:00,135.64,135.643,135.631,135.631,38100000.0
2005-05-11 11:43:00,135.637,135.637,135.588,135.621,126700001.0
2005-05-11 11:44:00,135.621,135.621,135.599,135.609,73000000.0
2005-05-11 11:45:00,135.63,135.636,135.611,135.634,123599998.0
2005-05-11 11:46:00,135.657,135.663,135.648,135.651,103799998.0
2005-05-11 11:47:00,135.675,135.696,135.675,135.682,83899999.0
2005-05-11 11:48:00,135.694,135.719,135.694,135.717,134199999.0
2005-05-11 11:49:00,135.707,135.714,135.7,135.714,108100001.0
2005-05-11 11:50:00,135.69,135.722,135.69,135.721,38300000.0
2005-05-11 11:51:00,135.712,135.756,135.712,135.756,51300000.0
2005-05-11 11:52:00,135.735,135.749,135.733,135.743,81600001.0
2005-05-11 11:53:00,135.74,135.761,135.731,135.761,91699999.0
2005-05-11 11:54:00,135.76,135.76,135.715,135.72,48200000.0
2005-05-11 11:55:00,135.729,135.758,135.726,135.756,99100000.0
2005-05-11 11:56:00,135.761,135.765,135.75,135.758,55700001.0
2005-05-11 11:57:00,135.748,135.748,135.715,135.726,85600000.0
2005-05-11 11:58:00,135.716,135.741,135.708,135.741,141399998.0
2005-05-11 11:59:00,135.748,135.767,135.746,135.763,166000000.0
2005-05-11 12:00:00,135.747,135.747,135.733,135.74,112300002.0
2005-05-11 12:01:00,135.737,135.745,135.734,135.745,86699999.0
2005-05-11 12:02:00,135.74,135.743,135.726,135.728,108399998.0
2005-05-11 12:03:00,135.735,135.742,135.729,135.732,106600001.0
2005-05-11 12:04:00,135.732,135.732,135.717,135.732,102999999.0
2005-05-11 12:05:00,135.715,135.722,135.706,135.719,131399999.0
2005-05-11 12:06:00,135.717,135.719,135.708,135.718,78600000.0
2005-05-11 12:07:00,135.715,135.725,135.715,135.72,92000000.0
2005-05-11 12:08:00,135.717,135.717,135.698,135.698,44700001.0
2005-05-11 12:09:00,135.692,135.71,135.687,135.71,95800001.0
2005-05-11 12:10:00,135.709,135.718,135.708,135.711,75800000.0
2005-05-11 12:11:00,135.712,135.718,135.704,135.705,47800000.0
2005-05-11 12:12:00,135.703,135.711,135.702,135.702,50600000.0
2005-05-11 12:13:00,135.7,135.705,135.7,135.7,12500000.0
2005-05-11 12:14:00,135.7,135.705,135.69,135.7,206899999.0
2005-05-11 12:15:00,135.698,135.712,135.694,135.712,117200000.0
2005-05-11 12:16:00,135.71,135.721,135.697,135.717,125899998.0
2005-05-11 12:17:00,135.722,135.725,135.713,135.72,182000000.0
2005-05-11 12:18:00,135.725,135.742,135.725,135.742,91500000.0
2005-05-11 12:19:00,135.744,135.756,135.737,135.752,167499999.0
2005-05-11 12:20:00,135.746,135.746,135.742,135.742,26799999.0
2005-05-11 12:21:00,135.747,135.749,135.733,135.733,107900002.0
2005-05-11 12:22:00,135.738,135.738,135.731,135.738,118300002.0
2005-05-11 12:23:00,135.726,135.734,135.726,135.731,69899999.0
2005-05-11 12:24:00,135.739,135.742,135.729,135.733,58700000.0
2005-05-11 12:25:00,135.734,135.743,135.726,135.743,66299999.0
2005-05-11 12:26:00,135.742,135.759,135.731,135.756,172599999.0
2005-05-11 12:27:00,135.743,135.743,135.736,135.737,105699997.0
2005-05-11 12:28:00,135.739,135.747,135.726,135.747,51200000.0
2005-05-11 12:29:00,135.747,135.747,135.733,135.743,113400001.0
2005-05-11 12:30:00,135.735,135.749,135.735,135.745,95800000.0
2005-05-11 12:31:00,135.747,135.753,135.746,135.75,43500000.0
2005-05-11 12:32:00,135.752,135.752,135.732,135.733,112500001.0
2005-05-11 12:33:00,135.739,135.739,135.735,135.737,75899999.0
2005-05-11 12:34:00,135.717,135.726,135.707,135.726,158499996.0
2005-05-11 12:35:00,135.732,135.739,135.724,135.724,48500000.0
2005-05-11 12:36:00,135.737,135.739,135.729,135.737,52000001.0
2005-05-11 12:37:00,135.735,135.735,135.723,135.723,94600000.0
2005-05-11 12:38:00,135.724,135.733,135.724,135.725,71699999.0
2005-05-11 12:39:00,135.732,135.74,135.732,135.739,33400000.0
2005-05-11 12:40:00,135.733,135.737,135.727,135.727,126699997.0
2005-05-11 12:41:00,135.71,135.729,135.71,135.729,122200001.0
2005-05-11 12:42:00,135.731,135.744,135.73,135.73,151400000.0
2005-05-11 12:43:00,135.737,135.746,135.737,135.745,73800000.0
2005-05-11 12:44:00,135.744,135.753,135.738,135.738,63999999.0
2005-05-11 12:45:00,135.738,135.738,135.713,135.713,129300003.0
2005-05-11 12:46:00,135.716,135.736,135.716,135.725,139600001.0
2005-05-11 12:47:00,135.717,135.717,135.702,135.711,57000000.0
2005-05-11 12:48:00,135.715,135.738,135.7,135.738,168399996.0
2005-05-11 12:49:00,135.737,135.737,135.711,135.716,47700000.0
2005-05-11 12:50:00,135.719,135.719,135.706,135.71,81300000.0
2005-05-11 12:51:00,135.72,135.736,135.72,135.736,43300000.0
2005-05-11 12:52:00,135.737,135.737,135.731,135.732,49599999.0
2005-05-11 12:53:00,135.755,135.764,135.738,135.763,173000002.0
2005-05-11 12:54:00,135.75,135.77,135.75,135.767,150200002.0
2005-05-11 12:55:00,135.762,135.766,135.761,135.762,74200000.0
2005-05-11 12:56:00,135.765,135.765,135.753,135.756,148000002.0
2005-05-11 12:57:00,135.757,135.766,135.744,135.765,157000001.0
2005-05-11 12:58:00,135.77,135.778,135.762,135.778,125699999.0
2005-05-11 12:59:00,135.778,135.782,135.771,135.78,92500000.0
2005-05-11 13:00:00,135.791,135.795,135.774,135.795,32800000.0
2005-05-11 13:01:00,135.776,135.819,135.776,135.819,108399999.0
2005-05-11 13:02:00,135.816,135.816,135.808,135.814,146999998.0
2005-05-11 13:03:00,135.806,135.807,135.797,135.802,85399999.0
2005-05-11 13:04:00,135.809,135.825,135.809,135.825,68700003.0
2005-05-11 13:05:00,135.815,135.828,135.814,135.825,44000000.0
2005-05-11 13:06:00,135.825,135.835,135.82,135.83,56100001.0
2005-05-11 13:07:00,135.825,135.825,135.816,135.818,68700001.0
2005-05-11 13:08:00,135.816,135.816,135.802,135.81,93199999.0
2005-05-11 13:09:00,135.816,135.816,135.804,135.813,128499999.0
2005-05-11 13:10:00,135.811,135.815,135.803,135.809,80399999.0
2005-05-11 13:11:00,135.814,135.828,135.805,135.805,89299999.0
2005-05-11 13:12:00,135.803,135.803,135.795,135.796,46800000.0
2005-05-11 13:13:00,135.799,135.802,135.789,135.798,77800001.0
2005-05-11 13:14:00,135.793,135.797,135.785,135.792,61100000.0
2005-05-11 13:15:00,135.785,135.794,135.784,135.794,138600004.0
2005-05-11 13:16:00,135.783,135.783,135.765,135.775,83900001.0
2005-05-11 13:17:00,135.777,135.778,135.772,135.772,10100000.0
2005-05-11 13:18:00,135.775,135.775,135.761,135.775,119699999.0
2005-05-11 13:19:00,135.775,135.784,135.775,135.775,43100000.0
2005-05-11 13:20:00,135.778,135.782,135.763,135.778,95200000.0
2005-05-11 13:21:00,135.777,135.789,135.769,135.779,122600002.0
2005-05-11 13:22:00,135.765,135.765,135.727,135.73,32800000.0
2005-05-11 13:23:00,135.721,135.721,135.703,135.71,85899999.0
2005-05-11 13:24:00,135.715,135.72,135.698,135.72,105800000.0
2005-05-11 13:25:00,135.708,135.71,135.701,135.71,118100002.0
2005-05-11 13:26:00,135.708,135.711,135.702,135.711,103900000.0
2005-05-11 13:27:00,135.709,135.71,135.702,135.702,108700002.0
2005-05-11 13:28:00,135.688,135.71,135.688,135.71,118600001.0
2005-05-11 13:29:00,135.709,135.709,135.702,135.702,75400000.0
2005-05-11 13:30:00,135.702,135.705,135.698,135.7,65300000.0
2005-05-11 13:31:00,135.694,135.697,135.689,135.689,80300000.0
2005-05-11 13:32:00,135.674,135.697,135.674,135.683,150800003.0
2005-05-11 13:33:00,135.692,135.692,135.676,135.687,139099998.0
2005-05-11 13:34:00,135.685,135.695,135.684,135.695,47500000.0
2005-05-11 13:35:00,135.684,135.694,135.68,135.688,72700000.0
2005-05-11 13:36:00,135.672,135.686,135.657,135.661,112300002.0
2005-05-11 13:37:00,135.678,135.68,135.672,135.678,173600003.0
2005-05-11 13:38:00,135.678,135.678,135.669,135.677,112500000.0
2005-05-11 13:39:00,135.678,135.678,135.668,135.673,85499999.0
2005-05-11 13:40:00,135.676,135.69,135.672,135.678,105800000.0
2005-05-11 13:41:00,135.68,135.68,135.675,135.68,63800001.0
2005-05-11 13:42:00,135.678,135.682,135.672,135.682,58200000.0
2005-05-11 13:43:00,135.682,135.682,135.666,135.675,20800000.0
2005-05-11 13:44:00,135.674,135.683,135.668,135.668,96799999.0
2005-05-11 13:45:00,135.68,135.68,135.671,135.673,105600000.0
2005-05-11 13:46:00,135.679,135.68,135.678,135.678,125500002.0
2005-05-11 13:47:00,135.668,135.683,135.668,135.683,32000000.0
2005-05-11 13:48:00,135.685,135.688,135.685,135.688,34500001.0
2005-05-11 13:49:00,135.678,135.681,135.673,135.673,111100002.0
2005-05-11 13:50:00,135.669,135.68,135.669,135.672,66300000.0
2005-05-11 13:51:00,135.678,135.678,135.65,135.667,97600000.0
2005-05-11 13:52:00,135.668,135.668,135.66,135.66,73099998.0
2005-05-11 13:53:00,135.656,135.66,135.65,135.655,52200000.0
2005-05-11 13:54:00,135.652,135.654,135.648,135.654,82799999.0
2005-05-11 13:55:00,135.656,135.662,135.651,135.653,65300000.0
2005-05-11 13:56:00,135.65,135.655,135.644,135.644,75700002.0
2005-05-11 13:57:00,135.641,135.641,135.634,135.634,20700000.0
2005-05-11 13:58:00,135.641,135.653,135.641,135.643,54800000.0
2005-05-11 13:59:00,135.645,135.647,135.64,135.645,72400000.0
2005-05-11 14:00:00,135.656,135.662,135.654,135.655,189099996.0
2005-05-11 14:01:00,135.659,135.659,135.654,135.658,88200002.0
2005-05-11 14:02:00,135.653,135.663,135.652,135.661,114000000.0
2005-05-11 14:03:00,135.648,135.671,135.64,135.65,105500000.0
2005-05-11 14:04:00,135.664,135.69,135.664,135.69,127400002.0
2005-05-11 14:05:00,135.693,135.712,135.692,135.712,41500000.0
2005-05-11 14:06:00,135.705,135.712,135.695,135.708,73200001.0
2005-05-11 14:07:00,135.694,135.698,135.687,135.69,78099998.0
2005-05-11 14:08:00,135.687,135.697,135.679,135.689,128499998.0
2005-05-11 14:09:00,135.683,135.691,135.683,135.683,80300001.0
2005-05-11 14:10:00,135.678,135.682,135.67,135.679,133400001.0
2005-05-11 14:11:00,135.692,135.692,135.681,135.683,116699998.0
2005-05-11 14:12:00,135.69,135.69,135.669,135.683,25000000.0
2005-05-11 14:13:00,135.675,135.69,135.67,135.687,161599999.0
2005-05-11 14:14:00,135.683,135.683,135.662,135.668,65799998.0
2005-05-11 14:15:00,135.67,135.67,135.648,135.664,119900002.0
2005-05-11 14:16:00,135.658,135.675,135.653,135.675,59700000.0
2005-05-11 14:17:00,135.676,135.676,135.674,135.674,39200000.0
2005-05-11 14:18:00,135.673,135.691,135.673,135.688,58799999.0
2005-05-11 14:19:00,135.682,135.689,135.673,135.677,76800000.0
2005-05-11 14:20:00,135.673,135.673,135.658,135.672,140300001.0
2005-05-11 14:21:00,135.66,135.666,135.652,135.652,72800000.0
2005-05-11 14:22:00,135.659,135.662,135.643,135.653,89999999.0
2005-05-11 14:23:00,135.647,135.661,135.647,135.654,47600000.0
2005-05-11 14:24:00,135.668,135.676,135.655,135.662,87200000.0
2005-05-11 14:25:00,135.656,135.668,135.646,135.658,111199999.0
2005-05-11 14:26:00,135.656,135.656,135.654,135.654,30099999.0
2005-05-11 14:27:00,135.657,135.657,135.636,135.649,100300000.0
2005-05-11 14:28:00,135.636,135.689,135.634,135.689,66400000.0
2005-05-11 14:29:00,135.667,135.667,135.642,135.642,91100000.0
2005-05-11 14:30:00,135.472,135.56,135.347,135.347,136699999.0
2005-05-11 14:31:00,135.433,135.444,135.341,135.424,41500000.0
2005-05-11 14:32:00,135.43,135.515,135.4,135.51,113999999.0
2005-05-11 14:33:00,135.52,135.52,135.478,135.502,111100001.0
2005-05-11 14:34:00,135.488,135.488,135.459,135.46,82599999.0
2005-05-11 14:35:00,135.46,135.574,135.451,135.574,101400001.0
2005-05-11 14:36:00,135.602,135.602,135.573,135.597,86200002.0
2005-05-11 14:37:00,135.602,135.648,135.597,135.648,113799998.0
2005-05-11 14:38:00,135.627,135.646,135.621,135.64,94700002.0
2005-05-11 14:39:00,135.642,135.655,135.635,135.655,53600000.0
2005-05-11 14:40:00,135.643,135.643,135.626,135.637,54000000.0
2005-05-11 14:41:00,135.636,135.643,135.61,135.61,152600001.0
2005-05-11 14:42:00,135.602,135.636,135.602,135.623,87500000.0
2005-05-11 14:43:00,135.612,135.614,135.588,135.588,145999998.0
2005-05-11 14:44:00,135.603,135.604,135.561,135.565,72000000.0
2005-05-11 14:45:00,135.56,135.568,135.538,135.552,43300000.0
2005-05-11 14:46:00,135.535,135.535,135.475,135.475,56700000.0
2005-05-11 14:47:00,135.468,135.49,135.463,135.465,76000000.0
2005-05-11 14:48:00,135.449,135.467,135.433,135.44,89499999.0
2005-05-11 14:49:00,135.419,135.425,135.403,135.425,73999998.0
2005-05-11 14:50:00,135.426,135.447,135.425,135.446,50099999.0
2005-05-11 14:51:00,135.449,135.451,135.428,135.443,98300001.0
2005-05-11 14:52:00,135.449,135.484,135.449,135.475,117900001.0
2005-05-11 14:53:00,135.463,135.511,135.463,135.505,46399999.0
2005-05-11 14:54:00,135.525,135.53,135.5,135.5,140600001.0
2005-05-11 14:55:00,135.49,135.513,135.49,135.497,64300000.0
2005-05-11 14:56:00,135.478,135.513,135.459,135.513,221199998.0
2005-05-11 14:57:00,135.507,135.507,135.459,135.459,94200000.0
2005-05-11 14:58:00,135.46,135.464,135.427,135.427,86299999.0
2005-05-11 14:59:00,135.437,135.447,135.413,135.446,142299998.0
2005-05-11 15:00:00,135.445,135.448,135.421,135.428,65799999.0
2005-05-11 15:01:00,135.41,135.41,135.391,135.397,120699998.0
2005-05-11 15:02:00,135.401,135.413,135.389,135.413,102000000.0
2005-05-11 15:03:00,135.416,135.416,135.405,135.41,86100000.0
2005-05-11 15:04:00,135.416,135.422,135.405,135.422,47400000.0
2005-05-11 15:05:00,135.413,135.439,135.413,135.439,116200001.0
2005-05-11 15:06:00,135.426,135.426,135.395,135.409,44700001.0
2005-05-11 15:07:00,135.407,135.407,135.374,135.374,89500000.0
2005-05-11 15:08:00,135.373,135.396,135.371,135.395,147499997.0
2005-05-11 15:09:00,135.372,135.372,135.357,135.357,136599999.0
2005-05-11 15:10:00,135.352,135.365,135.336,135.365,174199998.0
2005-05-11 15:11:00,135.347,135.347,135.318,135.327,91400003.0
2005-05-11 15:12:00,135.313,135.319,135.3,135.302,105000001.0
2005-05-11 15:13:00,135.302,135.312,135.297,135.312,95899999.0
2005-05-11 15:14:00,135.31,135.324,135.293,135.324,36000000.0
2005-05-11 15:15:00,135.316,135.32,135.308,135.32,67600001.0
2005-05-11 15:16:00,135.302,135.306,135.297,135.297,62700001.0
2005-05-11 15:17:00,135.294,135.297,135.282,135.297,77100001.0
2005-05-11 15:18:00,135.314,135.325,135.299,135.318,104400002.0
2005-05-11 15:19:00,135.313,135.315,135.305,135.315,70399999.0
2005-05-11 15:20:00,135.314,135.336,135.314,135.325,78099999.0
2005-05-11 15:21:00,135.314,135.324,135.306,135.306,122799999.0
2005-05-11 15:22:00,135.312,135.32,135.301,135.309,162699996.0
2005-05-11 15:23:00,135.304,135.326,135.298,135.301,127000001.0
2005-05-11 15:24:00,135.292,135.296,135.274,135.274,73400000.0
2005-05-11 15:25:00,135.279,135.314,135.279,135.306,66400002.0
2005-05-11 15:26:00,135.33,135.333,135.291,135.31,165700000.0
2005-05-11 15:27:00,135.322,135.322,135.3,135.309,71099999.0
2005-05-11 15:28:00,135.315,135.315,135.259,135.281,147300002.0
2005-05-11 15:29:00,135.275,135.291,135.266,135.291,65900000.0
2005-05-11 15:30:00,135.268,135.274,135.259,135.272,59299999.0
2005-05-11 15:31:00,135.257,135.277,135.257,135.274,139300001.0
2005-05-11 15:32:00,135.273,135.302,135.263,135.298,94000001.0
2005-05-11 15:33:00,135.305,135.349,135.296,135.349,54000000.0
2005-05-11 15:34:00,135.356,135.369,135.352,135.36,183800002.0
2005-05-11 15:35:00,135.352,135.352,135.314,135.314,56500001.0
2005-05-11 15:36:00,135.333,135.353,135.331,135.336,83500000.0
2005-05-11 15:37:00,135.338,135.378,135.333,135.378,154599999.0
2005-05-11 15:38:00,135.382,135.391,135.382,135.39,52700000.0
2005-05-11 15:39:00,135.383,135.404,135.381,135.404,71900000.0
2005-05-11 15:40:00,135.417,135.426,135.411,135.425,88800001.0
2005-05-11 15:41:00,135.43,135.43,135.399,135.405,127500000.0
2005-05-11 15:42:00,135.405,135.415,135.397,135.397,13900000.0
2005-05-11 15:43:00,135.377,135.4,135.377,135.392,36100000.0
2005-05-11 15:44:00,135.393,135.396,135.385,135.386,77100001.0
2005-05-11 15:45:00,135.394,135.399,135.38,135.397,82199999.0
2005-05-11 15:46:00,135.405,135.419,135.405,135.417,104200000.0
2005-05-11 15:47:00,135.438,135.441,135.427,135.439,140300000.0
2005-05-11 15:48:00,135.455,135.465,135.439,135.455,85400000.0
2005-05-11 15:49:00,135.465,135.469,135.441,135.45,146599999.0
2005-05-11 15:50:00,135.454,135.454,135.437,135.448,63500000.0
2005-05-11 15:51:00,135.453,135.467,135.452,135.467,24700000.0
2005-05-11 15:52:00,135.447,135.447,135.415,135.419,76699998.0
2005-05-11 15:53:00,135.422,135.425,135.405,135.415,133700001.0
2005-05-11 15:54:00,135.419,135.441,135.418,135.441,101500000.0
2005-05-11 15:55:00,135.424,135.433,135.421,135.425,117000002.0
2005-05-11 15:56:00,135.406,135.417,135.406,135.417,84600001.0
2005-05-11 15:57:00,135.427,135.427,135.415,135.415,122299998.0
2005-05-11 15:58:00,135.427,135.456,135.427,135.456,109600000.0
2005-05-11 15:59:00,135.448,135.448,135.421,135.44,99399999.0
2005-05-11 16:00:00,135.457,135.467,135.454,135.454,66600000.0
2005-05-11 16:01:00,135.483,135.487,135.463,135.481,124000003.0
2005-05-11 16:02:00,135.483,135.483,135.42,135.42,135100003.0
2005-05-11 16:03:00,135.43,135.43,135.382,135.389,95500000.0
2005-05-11 16:04:00,135.395,135.395,135.358,135.368,99199999.0
2005-05-11 16:05:00,135.365,135.378,135.357,135.367,91300001.0
2005-05-11 16:06:00,135.365,135.38,135.36,135.376,137200004.0
2005-05-11 16:07:00,135.392,135.421,135.388,135.418,183300002.0
2005-05-11 16:08:00,135.416,135.436,135.386,135.436,119499999.0
2005-05-11 16:09:00,135.425,135.458,135.425,135.458,121099998.0
2005-05-11 16:10:00,135.457,135.457,135.421,135.437,58900000.0
2005-05-11 16:11:00,135.415,135.415,135.394,135.412,90900000.0
2005-05-11 16:12:00,135.422,135.429,135.414,135.425,123800002.0
2005-05-11 16:13:00,135.443,135.463,135.397,135.463,136900000.0
2005-05-11 16:14:00,135.453,135.462,135.413,135.437,118300000.0
2005-05-11 16:15:00,135.418,135.418,135.395,135.404,26099999.0
2005-05-11 16:16:00,135.389,135.41,135.382,135.41,74800001.0
2005-05-11 16:17:00,135.431,135.457,135.431,135.441,100799999.0
2005-05-11 16:18:00,135.445,135.461,135.43,135.46,96500002.0
2005-05-11 16:19:00,135.462,135.462,135.448,135.458,145999998.0
2005-05-11 16:20:00,135.457,135.457,135.44,135.45,105600001.0
2005-05-11 16:21:00,135.434,135.434,135.406,135.408,108099999.0
2005-05-11 16:22:00,135.4,135.413,135.38,135.413,91500000.0
2005-05-11 16:23:00,135.419,135.424,135.419,135.422,44600000.0
2005-05-11 16:24:00,135.408,135.408,135.372,135.373,101400000.0
2005-05-11 16:25:00,135.384,135.384,135.373,135.381,55200000.0
2005-05-11 16:26:00,135.372,135.373,135.356,135.356,99800000.0
2005-05-11 16:27:00,135.369,135.405,135.369,135.404,51900000.0
2005-05-11 16:28:00,135.398,135.398,135.376,135.395,46100000.0
2005-05-11 16:29:00,135.406,135.42,135.403,135.405,86300000.0
2005-05-11 16:30:00,135.419,135.431,135.403,135.414,117000002.0
2005-05-11 16:31:00,135.398,135.398,135.379,135.39,142400003.0
2005-05-11 16:32:00,135.382,135.407,135.381,135.407,148799999.0
2005-05-11 16:33:00,135.402,135.42,135.398,135.42,101299999.0
2005-05-11 16:34:00,135.413,135.421,135.399,135.415,149399999.0
2005-05-11 16:35:00,135.429,135.446,135.418,135.418,90700002.0
2005-05-11 16:36:00,135.403,135.419,135.399,135.406,83600001.0
2005-05-11 16:37:00,135.399,135.425,135.399,135.425,71299999.0
2005-05-11 16:38:00,135.418,135.43,135.412,135.43,89599999.0
2005-05-11 16:39:00,135.425,135.459,135.412,135.459,111200000.0
2005-05-11 16:40:00,135.452,135.46,135.441,135.451,85900000.0
2005-05-11 16:41:00,135.448,135.448,135.419,135.427,97900000.0
2005-05-11 16:42:00,135.43,135.43,135.41,135.421,121600001.0
2005-05-11 16:43:00,135.431,135.439,135.424,135.425,80000000.0
2005-05-11 16:44:00,135.416,135.433,135.416,135.423,143399999.0
2005-05-11 16:45:00,135.42,135.425,135.419,135.422,66500000.0
2005-05-11 16:46:00,135.412,135.425,135.412,135.417,50700000.0
2005-05-11 16:47:00,135.398,135.398,135.365,135.375,65300000.0
2005-05-11 16:48:00,135.363,135.366,135.35,135.362,159599998.0
2005-05-11 16:49:00,135.367,135.385,135.356,135.385,42600000.0
2005-05-11 16:50:00,135.381,135.381,135.353,135.353,105500000.0
2005-05-11 16:51:00,135.348,135.348,135.335,135.339,118800000.0
2005-05-11 16:52:00,135.337,135.342,135.32,135.342,107800002.0
2005-05-11 16:53:00,135.364,135.378,135.353,135.353,108700000.0
2005-05-11 16:54:00,135.352,135.354,135.345,135.35,140300001.0
2005-05-11 16:55:00,135.348,135.354,135.329,135.34,148500000.0
2005-05-11 16:56:00,135.358,135.386,135.345,135.386,74000000.0
2005-05-11 16:57:00,135.388,135.414,135.382,135.414,76700000.0
2005-05-11 16:58:00,135.423,135.427,135.412,135.423,67200000.0
2005-05-11 16:59:00,135.415,135.429,135.391,135.429,94199999.0
2005-05-11 17:00:00,135.434,135.434,135.382,135.395,173500000.0
2005-05-11 17:01:00,135.375,135.375,135.363,135.368,50900000.0
2005-05-11 17:02:00,135.365,135.403,135.365,135.403,31800000.0
2005-05-11 17:03:00,135.396,135.434,135.396,135.427,90800000.0
2005-05-11 17:04:00,135.422,135.435,135.417,135.435,132999999.0
2005-05-11 17:05:00,135.423,135.425,135.402,135.404,48800000.0
2005-05-11 17:06:00,135.402,135.425,135.401,135.417,110999999.0
2005-05-11 17:07:00,135.408,135.408,135.391,135.407,151899998.0
2005-05-11 17:08:00,135.427,135.436,135.421,135.426,60899999.0
2005-05-11 17:09:00,135.439,135.459,135.439,135.451,143800001.0
2005-05-11 17:10:00,135.445,135.445,135.422,135.439,114699998.0
2005-05-11 17:11:00,135.443,135.452,135.43,135.444,76600000.0
2005-05-11 17:12:00,135.424,135.436,135.419,135.436,66600001.0
2005-05-11 17:13:00,135.43,135.455,135.43,135.455,64500000.0
2005-05-11 17:14:00,135.455,135.455,135.438,135.443,99699998.0
2005-05-11 17:15:00,135.447,135.449,135.431,135.439,157400000.0
2005-05-11 17:16:00,135.434,135.434,135.419,135.428,29100000.0
2005-05-11 17:17:00,135.441,135.452,135.438,135.452,18900000.0
2005-05-11 17:18:00,135.452,135.452,135.445,135.45,97399998.0
2005-05-11 17:19:00,135.443,135.443,135.411,135.436,125999999.0
2005-05-11 17:20:00,135.426,135.434,135.421,135.423,127400001.0
2005-05-11 17:21:00,135.432,135.435,135.424,135.428,39800000.0
2005-05-11 17:22:00,135.423,135.451,135.423,135.448,150899998.0
2005-05-11 17:23:00,135.438,135.455,135.438,135.45,79800000.0
2005-05-11 17:24:00,135.462,135.471,135.458,135.471,103499999.0
2005-05-11 17:25:00,135.461,135.467,135.452,135.452,149400000.0
2005-05-11 17:26:00,135.454,135.464,135.446,135.464,88700000.0
2005-05-11 17:27:00,135.458,135.488,135.458,135.488,128199998.0
2005-05-11 17:28:00,135.48,135.511,135.48,135.496,110499999.0
2005-05-11 17:29:00,135.495,135.503,135.491,135.495,48800000.0
2005-05-11 17:30:00,135.495,135.499,135.482,135.482,64500001.0
2005-05-11 17:31:00,135.485,135.501,135.48,135.501,91800001.0
2005-05-11 17:32:00,135.48,135.48,135.457,135.457,62699999.0
2005-05-11 17:33:00,135.442,135.449,135.44,135.449,74799999.0
2005-05-11 17:34:00,135.446,135.446,135.42,135.435,116500000.0
2005-05-11 17:35:00,135.436,135.438,135.421,135.426,39900000.0
2005-05-11 17:36:00,135.424,135.424,135.398,135.398,28600000.0
2005-05-11 17:37:00,135.414,135.414,135.392,135.395,87800000.0
2005-05-11 17:38:00,135.395,135.395,135.38,135.39,62600001.0
2005-05-11 17:39:00,135.386,135.406,135.386,135.4,84700000.0
2005-05-11 17:40:00,135.407,135.416,135.399,135.411,88599999.0
2005-05-11 17:41:00,135.405,135.409,135.394,135.395,187200001.0
2005-05-11 17:42:00,135.403,135.403,135.386,135.393,126500001.0
2005-05-11 17:43:00,135.395,135.395,135.379,135.389,57500000.0
2005-05-11 17:44:00,135.39,135.391,135.374,135.391,65999999.0
2005-05-11 17:45:00,135.394,135.396,135.381,135.396,75400001.0
2005-05-11 17:46:00,135.395,135.406,135.384,135.4,105200000.0
2005-05-11 17:47:00,135.403,135.404,135.396,135.404,53000000.0
2005-05-11 17:48:00,135.422,135.423,135.412,135.418,182499998.0
2005-05-11 17:49:00,135.408,135.419,135.402,135.411,80599998.0
2005-05-11 17:50:00,135.393,135.393,135.369,135.37,130800000.0
2005-05-11 17:51:00,135.359,135.371,135.349,135.371,143799998.0
2005-05-11 17:52:00,135.37,135.383,135.367,135.383,139200001.0
2005-05-11 17:53:00,135.358,135.365,135.356,135.365,56000000.0
2005-05-11 17:54:00,135.377,135.391,135.369,135.391,96999999.0
2005-05-11 17:55:00,135.382,135.395,135.38,135.39,111500001.0
2005-05-11 17:56:00,135.395,135.395,135.383,135.39,66600000.0
2005-05-11 17:57:00,135.38,135.38,135.354,135.356,59900000.0
2005-05-11 17:58:00,135.353,135.356,135.351,135.352,46400000.0
2005-05-11 17:59:00,135.344,135.355,135.338,135.355,59999999.0
2005-05-11 18:00:00,135.347,135.354,135.34,135.351,89499999.0
2005-05-11 18:01:00,135.345,135.364,135.345,135.357,1413499998.0
2005-05-11 18:02:00,135.36,135.371,135.345,135.36,2109000002.0
2005-05-11 18:03:00,135.359,135.364,135.348,135.357,2088200000.0
2005-05-11 18:04:00,135.37,135.38,135.35,135.362,1347199994.0
2005-05-11 18:05:00,135.355,135.414,135.355,135.395,1559599990.0
2005-05-11 18:06:00,135.369,135.419,135.355,135.419,1280099999.0
2005-05-11 18:07:00,135.426,135.491,135.366,135.407,2107000005.0
2005-05-11 18:08:00,135.418,135.477,135.404,135.418,1786800003.0
2005-05-11 18:09:00,135.41,135.444,135.399,135.435,1232100001.0
2005-05-11 18:10:00,135.41,135.438,135.41,135.436,1109700000.0
2005-05-11 18:11:00,135.441,135.451,135.384,135.412,697299997.0
2005-05-11 18:12:00,135.41,135.426,135.396,135.41,664300002.0
2005-05-11 18:13:00,135.41,135.455,135.402,135.443,1288699996.0
2005-05-11 18:14:00,135.451,135.513,135.411,135.429,1720299986.0
2005-05-11 18:15:00,135.445,135.492,135.417,135.445,1517899999.0
2005-05-11 18:16:00,135.428,135.462,135.383,135.383,1665599990.0
2005-05-11 18:17:00,135.384,135.43,135.384,135.398,794100000.0
2005-05-11 18:18:00,135.39,135.394,135.352,135.36,624999995.0
2005-05-11 18:19:00,135.355,135.36,135.326,135.354,710499996.0
2005-05-11 18:20:00,135.356,135.364,135.347,135.354,1456200002.0
2005-05-11 18:21:00,135.352,135.368,135.349,135.368,1137299997.0
2005-05-11 18:22:00,135.363,135.374,135.356,135.374,1060199998.0
2005-05-11 18:23:00,135.37,135.39,135.361,135.39,1354600001.0
2005-05-11 18:24:00,135.383,135.396,135.38,135.386,1088799996.0
2005-05-11 18:25:00,135.389,135.393,135.379,135.388,1211399994.0
2005-05-11 18:26:00,135.385,135.387,135.361,135.365,1131999995.0
2005-05-11 18:27:00,135.365,135.365,135.338,135.347,660799993.0
2005-05-11 18:28:00,135.356,135.368,135.343,135.343,729299996.0
2005-05-11 18:29:00,135.346,135.365,135.343,135.358,859900002.0
2005-05-11 18:30:00,135.35,135.357,135.341,135.344,440900000.0
2005-05-11 18:31:00,135.363,135.38,135.359,135.38,911599998.0
2005-05-11 18:32:00,135.371,135.378,135.357,135.369,1307500007.0
2005-05-11 18:33:00,135.367,135.367,135.327,135.337,1345999995.0
2005-05-11 18:34:00,135.34,135.37,135.34,135.364,1188899997.0
2005-05-11 18:35:00,135.372,135.372,135.355,135.36,1193400000.0
2005-05-11 18:36:00,135.359,135.365,135.352,135.357,683399995.0
2005-05-11 18:37:00,135.342,135.353,135.321,135.339,599200005.0
2005-05-11 18:38:00,135.365,135.371,135.349,135.371,406400002.0
2005-05-11 18:39:00,135.373,135.373,135.36,135.368,262299997.0
2005-05-11 18:40:00,135.361,135.375,135.357,135.368,1090700001.0
2005-05-11 18:41:00,135.371,135.373,135.363,135.373,468599996.0
2005-05-11 18:42:00,135.375,135.387,135.339,135.368,576799999.0
2005-05-11 18:43:00,135.367,135.371,135.355,135.36,318799998.0
2005-05-11 18:44:00,135.348,135.366,135.345,135.356,472099993.0
2005-05-11 18:45:00,135.346,135.348,135.334,135.347,339500003.0
2005-05-11 18:46:00,135.348,135.353,135.339,135.353,700500001.0
2005-05-11 18:47:00,135.354,135.365,135.349,135.35,109400000.0
2005-05-11 18:48:00,135.354,135.377,135.354,135.357,567000000.0
2005-05-11 18:49:00,135.355,135.366,135.353,135.36,611400003.0
2005-05-11 18:50:00,135.34,135.34,135.3,135.312,900099995.0
2005-05-11 18:51:00,135.294,135.294,135.267,135.271,505100001.0
2005-05-11 18:52:00,135.279,135.284,135.26,135.275,603199998.0
2005-05-11 18:53:00,135.265,135.275,135.259,135.269,937499995.0
2005-05-11 18:54:00,135.271,135.287,135.265,135.275,1025999998.0
2005-05-11 18:55:00,135.275,135.285,135.27,135.275,790800002.0
2005-05-11 18:56:00,135.276,135.293,135.275,135.284,448700002.0
2005-05-11 18:57:00,135.277,135.291,135.271,135.291,592400002.0
2005-05-11 18:58:00,135.284,135.29,135.27,135.282,621499998.0
2005-05-11 18:59:00,135.278,135.289,135.273,135.287,735400004.0
2005-05-11 19:00:00,135.295,135.304,135.289,135.292,334699998.0
2005-05-11 19:01:00,135.29,135.295,135.285,135.29,250299996.0
2005-05-11 19:02:00,135.29,135.305,135.29,135.296,325800005.0
2005-05-11 19:03:00,135.292,135.308,135.29,135.298,772800006.0
2005-05-11 19:04:00,135.295,135.316,135.284,135.316,507299997.0
2005-05-11 19:05:00,135.32,135.32,135.29,135.29,591600001.0
2005-05-11 19:06:00,135.285,135.295,135.277,135.29,771899999.0
2005-05-11 19:07:00,135.299,135.315,135.293,135.302,971799997.0
2005-05-11 19:08:00,135.315,135.315,135.291,135.297,757900004.0
2005-05-11 19:09:00,135.303,135.322,135.297,135.309,667199996.0
2005-05-11 19:10:00,135.308,135.323,135.307,135.31,199200000.0
2005-05-11 19:11:00,135.319,135.325,135.313,135.315,388199996.0
2005-05-11 19:12:00,135.312,135.337,135.306,135.337,336599999.0
2005-05-11 19:13:00,135.345,135.345,135.34,135.345,110999998.0
2005-05-11 19:14:00,135.338,135.338,135.301,135.315,264399998.0
2005-05-11 19:15:00,135.302,135.323,135.289,135.309,791599999.0
2005-05-11 19:16:00,135.311,135.312,135.296,135.312,449899994.0
2005-05-11 19:17:00,135.295,135.313,135.295,135.307,378100001.0
2005-05-11 19:18:00,135.311,135.311,135.292,135.292,242799997.0
2005-05-11 19:19:00,135.303,135.317,135.302,135.317,569899999.0
2005-05-11 19:20:00,135.322,135.322,135.301,135.303,352400001.0
2005-05-11 19:21:00,135.316,135.322,135.3,135.311,452200002.0
2005-05-11 19:22:00,135.311,135.369,135.311,135.358,107800000.0
2005-05-11 19:23:00,135.362,135.387,135.362,135.378,1250400001.0
2005-05-11 19:24:00,135.379,135.387,135.367,135.387,437500000.0
2005-05-11 19:25:00,135.39,135.409,135.389,135.407,551999997.0
2005-05-11 19:26:00,135.411,135.425,135.408,135.413,1038599995.0
2005-05-11 19:27:00,135.399,135.402,135.373,135.373,725699998.0
2005-05-11 19:28:00,135.376,135.378,135.358,135.367,495699995.0
2005-05-11 19:29:00,135.365,135.365,135.347,135.357,370000001.0
2005-05-11 19:30:00,135.363,135.37,135.357,135.36,576199995.0
2005-05-11 19:31:00,135.37,135.38,135.363,135.366,739400005.0
2005-05-11 19:32:00,135.372,135.388,135.371,135.38,731599995.0
2005-05-11 19:33:00,135.38,135.385,135.372,135.378,516600003.0
2005-05-11 19:34:00,135.377,135.389,135.374,135.38,895300003.0
2005-05-11 19:35:00,135.374,135.382,135.351,135.37,478199999.0
2005-05-11 19:36:00,135.364,135.364,135.35,135.358,481500000.0
2005-05-11 19:37:00,135.353,135.356,135.35,135.353,57400001.0
2005-05-11 19:38:00,135.36,135.365,135.355,135.36,668699996.0
2005-05-11 19:39:00,135.36,135.365,135.35,135.355,681700000.0
2005-05-11 19:40:00,135.36,135.36,135.35,135.36,556300003.0
2005-05-11 19:41:00,135.358,135.365,135.352,135.355,699499998.0
2005-05-11 19:42:00,135.36,135.365,135.35,135.357,366499997.0
2005-05-11 19:43:00,135.364,135.374,135.363,135.363,142299999.0
2005-05-11 19:44:00,135.38,135.389,135.37,135.38,380499995.0
2005-05-11 19:45:00,135.379,135.381,135.37,135.379,138999999.0
2005-05-11 19:46:00,135.388,135.388,135.375,135.387,402699998.0
2005-05-11 19:47:00,135.387,135.39,135.368,135.39,218800001.0
2005-05-11 19:48:00,135.38,135.394,135.38,135.382,831700003.0
2005-05-11 19:49:00,135.39,135.393,135.382,135.39,403899998.0
2005-05-11 19:50:00,135.39,135.395,135.385,135.39,207600002.0
2005-05-11 19:51:00,135.393,135.397,135.387,135.387,338899999.0
2005-05-11 19:52:00,135.394,135.413,135.394,135.405,472499999.0
2005-05-11 19:53:00,135.409,135.409,135.398,135.402,460200000.0
2005-05-11 19:54:00,135.398,135.412,135.397,135.405,310899998.0
2005-05-11 19:55:00,135.405,135.419,135.391,135.391,213300000.0
2005-05-11 19:56:00,135.414,135.429,135.414,135.429,463899995.0
2005-05-11 19:57:00,135.413,135.431,135.413,135.416,613100002.0
2005-05-11 19:58:00,135.419,135.422,135.408,135.408,484199999.0
2005-05-11 19:59:00,135.42,135.425,135.415,135.418,626599995.0
2005-05-11 20:00:00,135.423,135.423,135.407,135.411,285699999.0
2005-05-11 20:01:00,135.41,135.415,135.405,135.41,363400001.0
2005-05-11 20:02:00,135.399,135.399,135.318,135.394,212600000.0
2005-05-11 20:03:00,135.399,135.422,135.399,135.418,319600001.0
2005-05-11 20:04:00,135.411,135.427,135.401,135.412,536300002.0
2005-05-11 20:05:00,135.409,135.421,135.402,135.403,675899999.0
2005-05-11 20:06:00,135.399,135.407,135.386,135.4,713299999.0
2005-05-11 20:07:00,135.384,135.396,135.382,135.382,249499997.0
2005-05-11 20:08:00,135.375,135.375,135.326,135.35,578500003.0
2005-05-11 20:09:00,135.342,135.362,135.341,135.362,403799993.0
2005-05-11 20:10:00,135.355,135.367,135.333,135.342,276799997.0
2005-05-11 20:11:00,135.345,135.35,135.328,135.35,600899999.0
2005-05-11 20:12:00,135.34,135.359,135.336,135.357,771999998.0
2005-05-11 20:13:00,135.353,135.366,135.351,135.351,237099998.0
2005-05-11 20:14:00,135.34,135.351,135.338,135.345,414599998.0
2005-05-11 20:15:00,135.345,135.345,135.33,135.335,657400000.0
2005-05-11 20:16:00,135.331,135.349,135.327,135.334,500999993.0
2005-05-11 20:17:00,135.333,135.337,135.328,135.33,206599999.0
2005-05-11 20:18:00,135.33,135.345,135.326,135.345,246400000.0
2005-05-11 20:19:00,135.343,135.343,135.301,135.301,359499992.0
2005-05-11 20:20:00,135.308,135.321,135.308,135.31,181200000.0
2005-05-11 20:21:00,135.313,135.328,135.313,135.321,346999996.0
2005-05-11 20:22:00,135.319,135.325,135.305,135.316,437099999.0
2005-05-11 20:23:00,135.335,135.336,135.313,135.317,558099991.0
2005-05-11 20:24:00,135.317,135.317,135.303,135.303,192399999.0
2005-05-11 20:25:00,135.31,135.319,135.304,135.319,507799996.0
2005-05-11 20:26:00,135.318,135.324,135.304,135.311,422600001.0
2005-05-11 20:27:00,135.3,135.314,135.296,135.314,943399997.0
2005-05-11 20:28:00,135.309,135.316,135.299,135.309,1054199995.0
2005-05-11 20:29:00,135.307,135.315,135.296,135.303,1153699993.0
2005-05-11 20:30:00,135.3,135.3,135.274,135.29,1894299998.0
2005-05-11 20:31:00,135.291,135.297,135.28,135.297,1486399992.0
2005-05-11 20:32:00,135.298,135.305,135.285,135.292,975900001.0
2005-05-11 20:33:00,135.298,135.308,135.286,135.306,603800006.0
2005-05-11 20:34:00,135.298,135.304,135.287,135.292,361299998.0
2005-05-11 20:35:00,135.288,135.288,135.264,135.286,462699999.0
2005-05-11 20:36:00,135.282,135.307,135.282,135.297,618200001.0
2005-05-11 20:37:00,135.301,135.32,135.299,135.302,524100001.0
2005-05-11 20:38:00,135.298,135.304,135.287,135.298,654799996.0
2005-05-11 20:39:00,135.296,135.296,135.274,135.289,683199998.0
2005-05-11 20:40:00,135.285,135.295,135.28,135.289,1432099999.0
2005-05-11 20:41:00,135.285,135.302,135.285,135.297,388600003.0
2005-05-11 20:42:00,135.303,135.311,135.296,135.308,321699997.0
2005-05-11 20:43:00,135.303,135.321,135.303,135.309,500400001.0
2005-05-11 20:44:00,135.306,135.309,135.29,135.3,691100002.0
2005-05-11 20:45:00,135.311,135.328,135.311,135.313,674599999.0
2005-05-11 20:46:00,135.307,135.307,135.29,135.293,678100004.0
2005-05-11 20:47:00,135.279,135.292,135.272,135.282,740999998.0
2005-05-11 20:48:00,135.275,135.289,135.275,135.276,598200000.0
2005-05-11 20:49:00,135.274,135.305,135.261,135.275,328200000.0
2005-05-11 20:50:00,135.28,135.292,135.274,135.275,1134900003.0
2005-05-11 20:51:00,135.28,135.306,135.28,135.29,403799998.0
2005-05-11 20:52:00,135.29,135.303,135.285,135.291,221999997.0
2005-05-11 20:53:00,135.289,135.295,135.279,135.287,970799996.0
2005-05-11 20:54:00,135.276,135.278,135.259,135.275,197600000.0
2005-05-11 20:55:00,135.267,135.278,135.257,135.267,844200008.0
2005-05-11 20:56:00,135.27,135.306,135.27,135.291,879199995.0
2005-05-11 20:57:00,135.3,135.332,135.3,135.332,602199997.0
2005-05-11 20:58:00,135.345,135.356,135.331,135.343,1021900004.0
2005-05-11 20:59:00,135.32,135.334,135.308,135.312,1303300016.0
2005-05-11 21:00:00,135.316,135.356,135.306,135.356,1147199999.0
2005-05-11 21:01:00,135.361,135.374,135.349,135.352,1017799992.0
2005-05-11 21:02:00,135.346,135.393,135.346,135.373,682200000.0
2005-05-11 21:03:00,135.385,135.404,135.385,135.395,827200001.0
2005-05-11 21:04:00,135.385,135.394,135.37,135.386,478499997.0
2005-05-11 21:05:00,135.38,135.391,135.368,135.391,565899998.0
2005-05-11 21:06:00,135.389,135.393,135.374,135.385,623500002.0
2005-05-11 21:07:00,135.385,135.39,135.374,135.39,556499995.0
2005-05-11 21:08:00,135.401,135.403,135.379,135.385,397499997.0
2005-05-11 21:09:00,135.392,135.392,135.38,135.387,170500003.0
2005-05-11 21:10:00,135.389,135.389,135.374,135.38,289000000.0
2005-05-11 21:11:00,135.376,135.387,135.37,135.387,157999998.0
2005-05-11 21:12:00,135.389,135.39,135.377,135.38,443000001.0
2005-05-11 21:13:00,135.381,135.392,135.378,135.381,569499998.0
2005-05-11 21:14:00,135.362,135.37,135.344,135.35,714600001.0
2005-05-11 21:15:00,135.351,135.362,135.345,135.354,607600009.0
2005-05-11 21:16:00,135.354,135.359,135.346,135.353,611399992.0
2005-05-11 21:17:00,135.306,135.353,135.306,135.353,657800001.0
2005-05-11 21:18:00,135.367,135.367,135.344,135.351,309700000.0
2005-05-11 21:19:00,135.35,135.35,135.326,135.335,649300004.0
2005-05-11 21:20:00,135.333,135.349,135.33,135.339,1081300004.0
2005-05-11 21:21:00,135.35,135.363,135.347,135.347,582199997.0
2005-05-11 21:22:00,135.351,135.361,135.335,135.343,976800001.0
2005-05-11 21:23:00,135.351,135.377,135.35,135.377,533099999.0
2005-05-11 21:24:00,135.375,135.387,135.371,135.385,613899997.0
2005-05-11 21:25:00,135.384,135.405,135.382,135.39,728800002.0
2005-05-11 21:26:00,135.392,135.4,135.379,135.4,357200000.0
2005-05-11 21:27:00,135.407,135.407,135.39,135.407,140699999.0
2005-05-11 21:28:00,135.393,135.416,135.393,135.41,98799998.0
2005-05-11 21:29:00,135.409,135.412,135.394,135.403,339099999.0
2005-05-11 21:30:00,135.401,135.409,135.397,135.407,310300003.0
2005-05-11 21:31:00,135.407,135.414,135.404,135.41,101899998.0
2005-05-11 21:32:00,135.412,135.42,135.408,135.419,723899999.0
2005-05-11 21:33:00,135.412,135.417,135.38,135.416,172399999.0
2005-05-11 21:34:00,135.421,135.426,135.414,135.42,230600002.0
2005-05-11 21:35:00,135.417,135.419,135.4,135.408,293300000.0
2005-05-11 21:36:00,135.409,135.409,135.398,135.403,178599999.0
2005-05-11 21:37:00,135.409,135.412,135.404,135.408,150099998.0
2005-05-11 21:38:00,135.406,135.406,135.393,135.4,105000001.0
2005-05-11 21:39:00,135.403,135.416,135.402,135.41,154200001.0
2005-05-11 21:40:00,135.411,135.432,135.411,135.432,200699999.0
2005-05-11 21:41:00,135.428,135.428,135.402,135.415,76099999.0
2005-05-11 21:42:00,135.415,135.424,135.415,135.424,253999998.0
2005-05-11 21:43:00,135.413,135.434,135.395,135.403,237800001.0
2005-05-11 21:44:00,135.42,135.424,135.406,135.416,613699994.0
2005-05-11 21:45:00,135.411,135.419,135.411,135.418,302199999.0
2005-05-11 21:46:00,135.415,135.415,135.38,135.38,475900002.0
2005-05-11 21:47:00,135.399,135.412,135.392,135.412,355499998.0
2005-05-11 21:48:00,135.4,135.414,135.4,135.414,144899999.0
2005-05-11 21:49:00,135.403,135.408,135.399,135.401,173000003.0
2005-05-11 21:50:00,135.404,135.404,135.388,135.388,82299998.0
2005-05-11 21:51:00,135.382,135.385,135.377,135.378,173900003.0
2005-05-11 21:52:00,135.367,135.392,135.367,135.392,92999998.0
2005-05-11 21:53:00,135.397,135.405,135.397,135.405,61900001.0
2005-05-11 21:54:00,135.395,135.395,135.385,135.39,98300000.0
2005-05-11 21:55:00,135.397,135.397,135.385,135.391,58599999.0
2005-05-11 21:56:00,135.398,135.404,135.398,135.404,38600000.0
2005-05-11 21:57:00,135.391,135.398,135.382,135.394,49500000.0
2005-05-11 21:58:00,135.388,135.408,135.388,135.405,105600000.0
2005-05-11 21:59:00,135.392,135.401,135.392,135.398,163300001.0
2005-05-11 22:00:00,135.398,135.404,135.393,135.396,242100001.0
2005-05-11 22:01:00,135.404,135.417,135.363,135.37,341799998.0
2005-05-11 22:02:00,135.397,135.402,135.389,135.392,423900001.0
2005-05-11 22:03:00,135.398,135.398,135.387,135.39,197400002.0
2005-05-11 22:04:00,135.374,135.391,135.35,135.385,152300000.0
2005-05-11 22:05:00,135.388,135.398,135.386,135.398,95799998.0
2005-05-11 22:06:00,135.398,135.408,135.391,135.408,78200002.0
2005-05-11 22:07:00,135.412,135.418,135.405,135.418,61399999.0
2005-05-11 22:08:00,135.423,135.425,135.415,135.425,206699996.0
2005-05-11 22:09:00,135.42,135.42,135.42,135.42,63700002.0
2005-05-11 22:10:00,135.411,135.417,135.405,135.417,194400001.0
2005-05-11 22:11:00,135.402,135.406,135.39,135.401,170300001.0
2005-05-11 22:12:00,135.406,135.415,135.402,135.402,244100002.0
2005-05-11 22:13:00,135.404,135.42,135.404,135.42,154199998.0
2005-05-11 22:14:00,135.422,135.422,135.408,135.408,123899999.0
2005-05-11 22:15:00,135.409,135.414,135.404,135.405,172199999.0
2005-05-11 22:16:00,135.383,135.405,135.383,135.397,193800000.0
2005-05-11 22:17:00,135.413,135.413,135.41,135.41,87900000.0
2005-05-11 22:18:00,135.41,135.41,135.41,135.41,118800002.0
2005-05-11 22:19:00,135.41,135.415,135.41,135.41,110600000.0
2005-05-11 22:20:00,135.41,135.41,135.405,135.408,128399999.0
2005-05-11 22:21:00,135.417,135.422,135.417,135.422,89100000.0
2005-05-11 22:22:00,135.423,135.425,135.418,135.42,208999996.0
2005-05-11 22:23:00,135.42,135.42,135.415,135.42,216700003.0
2005-05-11 22:24:00,135.419,135.419,135.406,135.409,63799999.0
2005-05-11 22:25:00,135.408,135.421,135.408,135.413,268600001.0
2005-05-11 22:26:00,135.413,135.416,135.409,135.415,88400000.0
2005-05-11 22:27:00,135.413,135.417,135.405,135.408,635299999.0
2005-05-11 22:28:00,135.405,135.407,135.4,135.405,244199999.0
2005-05-11 22:29:00,135.412,135.418,135.412,135.418,43600001.0
2005-05-11 22:30:00,135.42,135.42,135.411,135.411,130200000.0
2005-05-11 22:31:00,135.4,135.424,135.392,135.411,155599998.0
2005-05-11 22:32:00,135.403,135.41,135.4,135.405,216999998.0
2005-05-11 22:33:00,135.41,135.41,135.405,135.41,286400002.0
2005-05-11 22:34:00,135.405,135.405,135.384,135.393,239899997.0
2005-05-11 22:35:00,135.36,135.385,135.356,135.369,143899999.0
2005-05-11 22:36:00,135.376,135.392,135.376,135.382,457099999.0
2005-05-11 22:37:00,135.385,135.392,135.379,135.386,216300002.0
2005-05-11 22:38:00,135.382,135.382,135.364,135.373,197399998.0
2005-05-11 22:39:00,135.378,135.388,135.378,135.384,227200001.0
2005-05-11 22:40:00,135.385,135.394,135.374,135.383,422900009.0
2005-05-11 22:41:00,135.389,135.395,135.373,135.383,138199999.0
2005-05-11 22:42:00,135.397,135.399,135.381,135.399,289699996.0
2005-05-11 22:43:00,135.383,135.405,135.376,135.4,114900002.0
2005-05-11 22:44:00,135.403,135.41,135.402,135.402,185799999.0
2005-05-11 22:45:00,135.402,135.403,135.392,135.395,288100000.0
2005-05-11 22:46:00,135.399,135.414,135.399,135.41,83700000.0
2005-05-11 22:47:00,135.412,135.417,135.41,135.41,96699998.0
2005-05-11 22:48:00,135.405,135.42,135.396,135.42,313099998.0
2005-05-11 22:49:00,135.406,135.43,135.4,135.421,361099998.0
2005-05-11 22:50:00,135.43,135.43,135.425,135.425,110100001.0
2005-05-11 22:51:00,135.424,135.444,135.416,135.441,255500001.0
2005-05-11 22:52:00,135.442,135.456,135.414,135.456,173500000.0
2005-05-11 22:53:00,135.456,135.466,135.453,135.463,232699998.0
2005-05-11 22:54:00,135.454,135.465,135.445,135.465,160100001.0
2005-05-11 22:55:00,135.465,135.475,135.465,135.465,124599998.0
2005-05-11 22:56:00,135.455,135.464,135.439,135.464,240999999.0
2005-05-11 22:57:00,135.464,135.466,135.459,135.464,138400000.0
2005-05-11 22:58:00,135.467,135.493,135.467,135.487,97899999.0
2005-05-11 22:59:00,135.495,135.503,135.482,135.495,274500001.0
2005-05-11 23:00:00,135.511,135.511,135.49,135.49,97300001.0
2005-05-11 23:01:00,135.49,135.506,135.483,135.502,131700000.0
2005-05-11 23:02:00,135.473,135.492,135.458,135.458,164400001.0
2005-05-11 23:03:00,135.47,135.478,135.455,135.47,98799998.0
2005-05-11 23:04:00,135.474,135.487,135.456,135.457,36200000.0
2005-05-11 23:05:00,135.483,135.495,135.474,135.477,147399999.0
2005-05-11 23:06:00,135.461,135.473,135.45,135.465,80499999.0
2005-05-11 23:07:00,135.47,135.5,135.462,135.49,117099998.0
2005-05-11 23:08:00,135.475,135.483,135.461,135.463,63800000.0
2005-05-11 23:09:00,135.485,135.486,135.447,135.452,90199999.0
2005-05-11 23:10:00,135.445,135.5,135.44,135.5,115700000.0
2005-05-11 23:11:00,135.488,135.515,135.48,135.506,120100000.0
2005-05-11 23:12:00,135.525,135.53,135.498,135.509,78399999.0
2005-05-11 23:13:00,135.495,135.505,135.477,135.484,86400000.0
2005-05-11 23:14:00,135.501,135.501,135.463,135.484,118499999.0
2005-05-11 23:15:00,135.477,135.485,135.456,135.468,169499996.0
2005-05-11 23:16:00,135.447,135.49,135.446,135.483,35800000.0
2005-05-11 23:17:00,135.463,135.481,135.451,135.469,129100000.0
2005-05-11 23:18:00,135.46,135.485,135.444,135.457,228600005.0
2005-05-11 23:19:00,135.467,135.475,135.433,135.444,65800000.0
2005-05-11 23:20:00,135.458,135.467,135.425,135.453,120399999.0
2005-05-11 23:21:00,135.44,135.452,135.427,135.428,168800005.0
2005-05-11 23:22:00,135.441,135.45,135.426,135.447,177800003.0
2005-05-11 23:23:00,135.455,135.475,135.455,135.457,115700001.0
2005-05-11 23:24:00,135.464,135.476,135.443,135.452,73399999.0
2005-05-11 23:25:00,135.45,135.475,135.443,135.455,166999996.0
2005-05-11 23:26:00,135.455,135.458,135.435,135.444,68500000.0
2005-05-11 23:27:00,135.445,135.462,135.445,135.457,193999998.0
2005-05-11 23:28:00,135.465,135.471,135.436,135.47,196600000.0
2005-05-11 23:29:00,135.458,135.469,135.446,135.457,125099998.0
2005-05-11 23:30:00,135.467,135.467,135.432,135.432,159000003.0
2005-05-11 23:31:00,135.443,135.445,135.415,135.427,94400002.0
2005-05-11 23:32:00,135.435,135.435,135.339,135.421,91800000.0
2005-05-11 23:33:00,135.418,135.433,135.414,135.422,121800002.0
2005-05-11 23:34:00,135.406,135.436,135.406,135.42,160699996.0
2005-05-11 23:35:00,135.428,135.428,135.412,135.421,138099998.0
2005-05-11 23:36:00,135.405,135.415,135.402,135.405,60900001.0
2005-05-11 23:37:00,135.38,135.429,135.334,135.429,108700000.0
2005-05-11 23:38:00,135.46,135.465,135.432,135.458,110200001.0
2005-05-11 23:39:00,135.472,135.472,135.462,135.467,34400000.0
2005-05-11 23:40:00,135.471,135.476,135.461,135.476,81800000.0
2005-05-11 23:41:00,135.471,135.471,135.447,135.468,80100001.0
2005-05-11 23:42:00,135.469,135.469,135.466,135.466,17600000.0
2005-05-11 23:43:00,135.461,135.461,135.454,135.454,8000000.0
2005-05-11 23:44:00,135.48,135.488,135.459,135.485,116500001.0
2005-05-11 23:45:00,135.473,135.496,135.463,135.493,118599997.0
2005-05-11 23:46:00,135.447,135.491,135.446,135.483,147200000.0
2005-05-11 23:47:00,135.471,135.508,135.466,135.492,128799997.0
2005-05-11 23:48:00,135.487,135.511,135.466,135.497,195499999.0
2005-05-11 23:49:00,135.455,135.477,135.455,135.477,41800000.0
2005-05-11 23:50:00,135.49,135.495,135.49,135.49,16100000.0
2005-05-11 23:51:00,135.488,135.507,135.488,135.502,93999997.0
2005-05-11 23:52:00,135.497,135.518,135.497,135.506,154800003.0
2005-05-11 23:53:00,135.511,135.524,135.507,135.509,124399999.0
2005-05-11 23:54:00,135.518,135.518,135.503,135.51,72000000.0
2005-05-11 23:55:00,135.51,135.51,135.503,135.503,20000000.0
2005-05-11 23:56:00,135.508,135.515,135.505,135.515,97100000.0
2005-05-11 23:57:00,135.515,135.515,135.51,135.515,17000000.0
2005-05-11 23:58:00,135.51,135.51,135.51,135.51,8000000.0
2005-05-11 23:59:00,135.51,135.515,135.507,135.515,110999999.0
2005-05-12 00:00:00,135.498,135.502,135.498,135.499,57600001.0
2005-05-12 00:01:00,135.44,135.44,135.258,135.437,49000000.0
2005-05-12 00:02:00,135.485,135.485,135.337,135.43,43900000.0
2005-05-12 00:03:00,135.48,135.48,135.447,135.447,68500000.0
2005-05-12 00:04:00,135.448,135.448,135.439,135.448,107300002.0
2005-05-12 00:05:00,135.443,135.453,135.443,135.453,103300000.0
2005-05-12 00:06:00,135.461,135.467,135.455,135.455,72800001.0
2005-05-12 00:07:00,135.448,135.452,135.44,135.448,66699999.0
2005-05-12 00:08:00,135.435,135.442,135.43,135.43,70199999.0
2005-05-12 00:09:00,135.392,135.425,135.314,135.425,93400003.0
2005-05-12 00:10:00,135.46,135.468,135.46,135.468,94100002.0
2005-05-12 00:11:00,135.463,135.468,135.46,135.462,19500000.0
2005-05-12 00:12:00,135.461,135.468,135.461,135.467,155499999.0
2005-05-12 00:13:00,135.465,135.474,135.46,135.474,37700000.0
2005-05-12 00:14:00,135.471,135.494,135.469,135.494,83800001.0
2005-05-12 00:15:00,135.512,135.512,135.492,135.494,207099996.0
2005-05-12 00:16:00,135.504,135.516,135.499,135.505,128299999.0
2005-05-12 00:17:00,135.502,135.513,135.502,135.513,89100000.0
2005-05-12 00:18:00,135.51,135.515,135.508,135.508,53400000.0
2005-05-12 00:19:00,135.508,135.515,135.505,135.51,101600001.0
2005-05-12 00:20:00,135.51,135.515,135.503,135.51,131499999.0
2005-05-12 00:21:00,135.52,135.52,135.51,135.51,78399999.0
2005-05-12 00:22:00,135.51,135.515,135.51,135.51,26700000.0
2005-05-12 00:23:00,135.507,135.512,135.503,135.507,128800000.0
2005-05-12 00:24:00,135.51,135.513,135.505,135.505,67500000.0
2005-05-12 00:25:00,135.51,135.51,135.494,135.503,25400000.0
2005-05-12 00:26:00,135.492,135.504,135.492,135.503,33500000.0
2005-05-12 00:27:00,135.5,135.5,135.5,135.5,27200000.0
2005-05-12 00:28:00,135.5,135.513,135.496,135.496,98900000.0
2005-05-12 00:29:00,135.511,135.511,135.493,135.505,46900000.0
2005-05-12 00:30:00,135.524,135.53,135.5,135.51,106599999.0
2005-05-12 00:31:00,135.505,135.515,135.502,135.505,90000000.0
2005-05-12 00:32:00,135.507,135.508,135.507,135.508,31199999.0
2005-05-12 00:33:00,135.542,135.543,135.501,135.519,102100000.0
2005-05-12 00:34:00,135.51,135.515,135.505,135.505,96000002.0
2005-05-12 00:35:00,135.505,135.515,135.5,135.515,136899999.0
2005-05-12 00:36:00,135.512,135.512,135.505,135.505,75899999.0
2005-05-12 00:37:00,135.505,135.515,135.502,135.515,122800000.0
2005-05-12 00:38:00,135.51,135.515,135.502,135.502,126799997.0
2005-05-12 00:39:00,135.505,135.515,135.505,135.515,68699999.0
2005-05-12 00:40:00,135.51,135.51,135.5,135.51,79299998.0
2005-05-12 00:41:00,135.493,135.493,135.479,135.485,18400000.0
2005-05-12 00:42:00,135.485,135.494,135.483,135.483,99400000.0
2005-05-12 00:43:00,135.485,135.488,135.475,135.478,103599999.0
2005-05-12 00:44:00,135.46,135.472,135.446,135.457,180400002.0
2005-05-12 00:45:00,135.473,135.488,135.465,135.465,77200000.0
2005-05-12 00:46:00,135.476,135.497,135.471,135.488,98100000.0
2005-05-12 00:47:00,135.486,135.493,135.47,135.47,76099999.0
2005-05-12 00:48:00,135.481,135.487,135.457,135.473,116199999.0
2005-05-12 00:49:00,135.465,135.503,135.456,135.48,138999998.0
2005-05-12 00:50:00,135.483,135.494,135.483,135.483,122899997.0
2005-05-12 00:51:00,135.48,135.48,135.459,135.477,96499999.0
2005-05-12 00:52:00,135.471,135.482,135.461,135.482,92500000.0
2005-05-12 00:53:00,135.465,135.477,135.465,135.471,140999996.0
2005-05-12 00:54:00,135.47,135.476,135.462,135.47,150500001.0
2005-05-12 00:55:00,135.463,135.48,135.463,135.468,130899999.0
2005-05-12 00:56:00,135.471,135.482,135.47,135.47,61600000.0
2005-05-12 00:57:00,135.473,135.503,135.473,135.503,77600000.0
2005-05-12 00:58:00,135.499,135.504,135.496,135.502,99399998.0
2005-05-12 00:59:00,135.499,135.499,135.485,135.495,115000002.0
2005-05-12 01:00:00,135.477,135.492,135.477,135.489,108299999.0
2005-05-12 01:01:00,135.487,135.488,135.477,135.488,85000001.0
2005-05-12 01:02:00,135.494,135.494,135.484,135.487,138299997.0
2005-05-12 01:03:00,135.48,135.509,135.48,135.509,38399999.0
2005-05-12 01:04:00,135.493,135.511,135.489,135.508,60500000.0
2005-05-12 01:05:00,135.505,135.505,135.492,135.498,63700002.0
2005-05-12 01:06:00,135.498,135.507,135.493,135.498,39100000.0
2005-05-12 01:07:00,135.502,135.508,135.501,135.508,89900001.0
2005-05-12 01:08:00,135.513,135.519,135.512,135.517,168699999.0
2005-05-12 01:09:00,135.51,135.515,135.51,135.515,31200001.0
2005-05-12 01:10:00,135.511,135.511,135.487,135.49,122099998.0
2005-05-12 01:11:00,135.485,135.488,135.479,135.481,30400000.0
2005-05-12 01:12:00,135.492,135.492,135.472,135.48,106599998.0
2005-05-12 01:13:00,135.48,135.48,135.478,135.48,98100000.0
2005-05-12 01:14:00,135.483,135.492,135.48,135.48,28799999.0
2005-05-12 01:15:00,135.485,135.485,135.456,135.458,44100000.0
2005-05-12 01:16:00,135.464,135.464,135.45,135.457,154200000.0
2005-05-12 01:17:00,135.447,135.453,135.439,135.441,157200002.0
2005-05-12 01:18:00,135.451,135.456,135.445,135.451,72500000.0
2005-05-12 01:19:00,135.45,135.451,135.439,135.45,61500001.0
2005-05-12 01:20:00,135.454,135.464,135.446,135.464,99099997.0
2005-05-12 01:21:00,135.453,135.465,135.447,135.447,84700001.0
2005-05-12 01:22:00,135.446,135.458,135.446,135.458,34900000.0
2005-05-12 01:23:00,135.441,135.441,135.401,135.416,115099999.0
2005-05-12 01:24:00,135.436,135.436,135.422,135.426,145299999.0
2005-05-12 01:25:00,135.439,135.443,135.437,135.44,131500001.0
2005-05-12 01:26:00,135.445,135.463,135.428,135.448,142200003.0
2005-05-12 01:27:00,135.445,135.445,135.438,135.44,64700000.0
2005-05-12 01:28:00,135.438,135.445,135.437,135.437,77399999.0
2005-05-12 01:29:00,135.445,135.445,135.438,135.442,96399999.0
2005-05-12 01:30:00,135.44,135.445,135.432,135.445,143299999.0
2005-05-12 01:31:00,135.448,135.472,135.447,135.463,184100001.0
2005-05-12 01:32:00,135.443,135.447,135.434,135.445,120800002.0
2005-05-12 01:33:00,135.448,135.448,135.436,135.44,77399999.0
2005-05-12 01:34:00,135.451,135.459,135.447,135.456,114700002.0
2005-05-12 01:35:00,135.463,135.463,135.449,135.462,82600000.0
2005-05-12 01:36:00,135.453,135.453,135.437,135.437,27200000.0
2005-05-12 01:37:00,135.429,135.435,135.412,135.412,45600000.0
2005-05-12 01:38:00,135.406,135.412,135.396,135.41,144400000.0
2005-05-12 01:39:00,135.412,135.412,135.393,135.406,68900001.0
2005-05-12 01:40:00,135.416,135.416,135.403,135.416,101299998.0
2005-05-12 01:41:00,135.413,135.413,135.397,135.398,67300000.0
2005-05-12 01:42:00,135.43,135.43,135.389,135.408,194600003.0
2005-05-12 01:43:00,135.395,135.411,135.391,135.402,133600000.0
2005-05-12 01:44:00,135.4,135.405,135.39,135.39,57100000.0
2005-05-12 01:45:00,135.39,135.395,135.39,135.395,30900000.0
2005-05-12 01:46:00,135.39,135.395,135.39,135.395,30700000.0
2005-05-12 01:47:00,135.39,135.395,135.387,135.395,75500001.0
2005-05-12 01:48:00,135.355,135.355,135.3,135.35,115199998.0
2005-05-12 01:49:00,135.376,135.386,135.365,135.365,69500000.0
2005-05-12 01:50:00,135.332,135.348,135.311,135.348,57600000.0
2005-05-12 01:51:00,135.356,135.356,135.34,135.348,102299999.0
2005-05-12 01:52:00,135.342,135.342,135.323,135.328,77800000.0
2005-05-12 01:53:00,135.316,135.324,135.312,135.32,102399999.0
2005-05-12 01:54:00,135.333,135.334,135.322,135.322,103000002.0
2005-05-12 01:55:00,135.338,135.353,135.329,135.353,78200000.0
2005-05-12 01:56:00,135.345,135.345,135.322,135.33,84600000.0
2005-05-12 01:57:00,135.325,135.333,135.315,135.325,13700000.0
2005-05-12 01:58:00,135.325,135.337,135.323,135.323,143700002.0
2005-05-12 01:59:00,135.332,135.332,135.317,135.329,43500000.0
2005-05-12 02:00:00,135.33,135.332,135.32,135.33,49100001.0
2005-05-12 02:01:00,135.333,135.35,135.326,135.33,145599997.0
2005-05-12 02:02:00,135.342,135.35,135.331,135.331,68300000.0
2005-05-12 02:03:00,135.336,135.34,135.324,135.34,65400000.0
2005-05-12 02:04:00,135.344,135.345,135.334,135.338,90400000.0
2005-05-12 02:05:00,135.335,135.345,135.334,135.334,140799996.0
2005-05-12 02:06:00,135.34,135.35,135.34,135.343,79200000.0
2005-05-12 02:07:00,135.347,135.348,135.329,135.34,47800000.0
2005-05-12 02:08:00,135.335,135.342,135.33,135.339,117499996.0
2005-05-12 02:09:00,135.343,135.357,135.335,135.357,144000000.0
2005-05-12 02:10:00,135.362,135.362,135.344,135.357,52600000.0
2005-05-12 02:11:00,135.365,135.37,135.352,135.37,45100000.0
2005-05-12 02:12:00,135.368,135.368,135.36,135.366,75900000.0
2005-05-12 02:13:00,135.378,135.397,135.376,135.388,101799999.0
2005-05-12 02:14:00,135.386,135.396,135.384,135.39,207500002.0
2005-05-12 02:15:00,135.407,135.416,135.394,135.405,125900000.0
2005-05-12 02:16:00,135.42,135.425,135.398,135.414,82800000.0
2005-05-12 02:17:00,135.411,135.411,135.397,135.397,90699999.0
2005-05-12 02:18:00,135.406,135.406,135.373,135.398,64600001.0
2005-05-12 02:19:00,135.4,135.408,135.4,135.408,159900001.0
2005-05-12 02:20:00,135.419,135.424,135.412,135.412,68800000.0
2005-05-12 02:21:00,135.425,135.442,135.425,135.437,87900000.0
2005-05-12 02:22:00,135.443,135.457,135.432,135.455,65499998.0
2005-05-12 02:23:00,135.453,135.453,135.434,135.434,66900000.0
2005-05-12 02:24:00,135.432,135.439,135.43,135.436,115600003.0
2005-05-12 02:25:00,135.432,135.432,135.421,135.428,169100001.0
2005-05-12 02:26:00,135.425,135.439,135.42,135.429,142300000.0
2005-05-12 02:27:00,135.422,135.425,135.407,135.407,28700000.0
2005-05-12 02:28:00,135.401,135.401,135.388,135.39,97199997.0
2005-05-12 02:29:00,135.385,135.405,135.384,135.405,157700001.0
2005-05-12 02:30:00,135.422,135.424,135.413,135.423,91400000.0
2005-05-12 02:31:00,135.442,135.442,135.417,135.432,58100000.0
2005-05-12 02:32:00,135.449,135.449,135.437,135.44,114999999.0
2005-05-12 02:33:00,135.431,135.435,135.421,135.422,60399999.0
2005-05-12 02:34:00,135.406,135.42,135.398,135.42,33400000.0
2005-05-12 02:35:00,135.42,135.42,135.4,135.414,62300000.0
2005-05-12 02:36:00,135.407,135.407,135.388,135.399,128400001.0
2005-05-12 02:37:00,135.398,135.405,135.395,135.405,41600000.0
2005-05-12 02:38:00,135.414,135.414,135.398,135.406,54600000.0
2005-05-12 02:39:00,135.397,135.406,135.391,135.396,115800003.0
2005-05-12 02:40:00,135.405,135.422,135.405,135.412,112500001.0
2005-05-12 02:41:00,135.418,135.428,135.41,135.428,41900000.0
2005-05-12 02:42:00,135.417,135.435,135.402,135.435,55300000.0
2005-05-12 02:43:00,135.436,135.445,135.436,135.441,63499999.0
2005-05-12 02:44:00,135.436,135.436,135.423,135.435,78599999.0
2005-05-12 02:45:00,135.44,135.445,135.438,135.44,140600000.0
2005-05-12 02:46:00,135.442,135.445,135.435,135.44,82900000.0
2005-05-12 02:47:00,135.447,135.448,135.427,135.448,44000000.0
2005-05-12 02:48:00,135.465,135.469,135.455,135.46,56000001.0
2005-05-12 02:49:00,135.467,135.467,135.46,135.46,68400001.0
2005-05-12 02:50:00,135.465,135.465,135.459,135.46,72300001.0
2005-05-12 02:51:00,135.455,135.468,135.455,135.456,58800001.0
2005-05-12 02:52:00,135.456,135.464,135.45,135.464,52799999.0
2005-05-12 02:53:00,135.455,135.455,135.44,135.448,49800000.0
2005-05-12 02:54:00,135.449,135.466,135.447,135.465,141099997.0
2005-05-12 02:55:00,135.449,135.466,135.449,135.455,98799999.0
2005-05-12 02:56:00,135.461,135.472,135.457,135.457,112800000.0
2005-05-12 02:57:00,135.457,135.458,135.456,135.458,66400002.0
2005-05-12 02:58:00,135.455,135.455,135.437,135.45,87999999.0
2005-05-12 02:59:00,135.446,135.462,135.439,135.454,144099998.0
2005-05-12 03:00:00,135.465,135.481,135.457,135.471,119800001.0
2005-05-12 03:01:00,135.488,135.488,135.465,135.475,144400003.0
2005-05-12 03:02:00,135.465,135.465,135.452,135.458,115399997.0
2005-05-12 03:03:00,135.458,135.469,135.451,135.467,124899997.0
2005-05-12 03:04:00,135.452,135.452,135.448,135.448,9600000.0
2005-05-12 03:05:00,135.452,135.453,135.43,135.44,97099999.0
2005-05-12 03:06:00,135.436,135.444,135.423,135.441,116699999.0
2005-05-12 03:07:00,135.445,135.445,135.418,135.423,64700000.0
2005-05-12 03:08:00,135.419,135.426,135.419,135.426,25600000.0
2005-05-12 03:09:00,135.431,135.439,135.426,135.431,70000002.0
2005-05-12 03:10:00,135.423,135.423,135.404,135.404,92699997.0
2005-05-12 03:11:00,135.413,135.44,135.413,135.44,94199999.0
2005-05-12 03:12:00,135.441,135.464,135.435,135.462,61800000.0
2005-05-12 03:13:00,135.453,135.532,135.445,135.532,167300002.0
2005-05-12 03:14:00,135.552,135.558,135.472,135.546,90099999.0
2005-05-12 03:15:00,135.558,135.611,135.537,135.611,88900001.0
2005-05-12 03:16:00,135.625,135.63,135.597,135.611,153500000.0
2005-05-12 03:17:00,135.632,135.637,135.619,135.637,142700002.0
2005-05-12 03:18:00,135.622,135.622,135.602,135.607,79099998.0
2005-05-12 03:19:00,135.603,135.603,135.562,135.565,69600000.0
2005-05-12 03:20:00,135.553,135.561,135.536,135.557,111499999.0
2005-05-12 03:21:00,135.579,135.585,135.563,135.582,103499999.0
2005-05-12 03:22:00,135.588,135.595,135.568,135.595,48400000.0
2005-05-12 03:23:00,135.591,135.605,135.588,135.593,99100000.0
2005-05-12 03:24:00,135.583,135.616,135.583,135.615,137899999.0
2005-05-12 03:25:00,135.63,135.653,135.624,135.648,82200001.0
2005-05-12 03:26:00,135.623,135.657,135.569,135.657,109499999.0
2005-05-12 03:27:00,135.655,135.66,135.645,135.658,94800002.0
2005-05-12 03:28:00,135.664,135.674,135.644,135.644,52700000.0
2005-05-12 03:29:00,135.661,135.663,135.655,135.66,57200000.0
2005-05-12 03:30:00,135.646,135.657,135.64,135.653,80800000.0
2005-05-12 03:31:00,135.663,135.664,135.629,135.63,129300000.0
2005-05-12 03:32:00,135.627,135.644,135.627,135.64,173699998.0
2005-05-12 03:33:00,135.655,135.684,135.648,135.648,131900001.0
2005-05-12 03:34:00,135.654,135.662,135.654,135.659,49800000.0
2005-05-12 03:35:00,135.67,135.673,135.658,135.664,146800003.0
2005-05-12 03:36:00,135.67,135.671,135.654,135.667,116700000.0
2005-05-12 03:37:00,135.688,135.69,135.657,135.659,120800000.0
2005-05-12 03:38:00,135.654,135.66,135.64,135.66,88500001.0
2005-05-12 03:39:00,135.66,135.669,135.646,135.669,89499999.0
2005-05-12 03:40:00,135.657,135.669,135.655,135.658,54999999.0
2005-05-12 03:41:00,135.653,135.666,135.653,135.666,121000000.0
2005-05-12 03:42:00,135.665,135.677,135.648,135.677,63400000.0
2005-05-12 03:43:00,135.685,135.69,135.659,135.668,112799999.0
2005-05-12 03:44:00,135.684,135.685,135.673,135.678,147399999.0
2005-05-12 03:45:00,135.688,135.701,135.68,135.701,56800000.0
2005-05-12 03:46:00,135.698,135.71,135.695,135.71,86499999.0
2005-05-12 03:47:00,135.707,135.71,135.698,135.705,31200000.0
2005-05-12 03:48:00,135.71,135.715,135.698,135.703,32200000.0
2005-05-12 03:49:00,135.699,135.714,135.696,135.714,63999999.0
2005-05-12 03:50:00,135.701,135.715,135.685,135.715,90799999.0
2005-05-12 03:51:00,135.722,135.73,135.709,135.73,61000002.0
2005-05-12 03:52:00,135.717,135.723,135.717,135.723,35200000.0
2005-05-12 03:53:00,135.719,135.728,135.719,135.721,112500001.0
2005-05-12 03:54:00,135.725,135.745,135.725,135.745,116300003.0
2005-05-12 03:55:00,135.728,135.732,135.703,135.722,52300000.0
2005-05-12 03:56:00,135.711,135.726,135.711,135.721,94199998.0
2005-05-12 03:57:00,135.727,135.734,135.72,135.734,79100000.0
2005-05-12 03:58:00,135.717,135.717,135.698,135.706,59400000.0
2005-05-12 03:59:00,135.703,135.723,135.703,135.723,40000000.0
2005-05-12 04:00:00,135.725,135.758,135.706,135.758,122799997.0
2005-05-12 04:01:00,135.748,135.76,135.733,135.76,81700000.0
2005-05-12 04:02:00,135.777,135.797,135.777,135.79,142499997.0
2005-05-12 04:03:00,135.792,135.792,135.778,135.792,59600000.0
2005-05-12 04:04:00,135.782,135.802,135.78,135.799,173599998.0
2005-05-12 04:05:00,135.798,135.798,135.772,135.777,48800000.0
2005-05-12 04:06:00,135.783,135.788,135.776,135.782,151400000.0
2005-05-12 04:07:00,135.788,135.797,135.783,135.797,53900000.0
2005-05-12 04:08:00,135.788,135.788,135.781,135.783,84100000.0
2005-05-12 04:09:00,135.775,135.781,135.768,135.772,116000002.0
2005-05-12 04:10:00,135.753,135.753,135.739,135.746,82699999.0
2005-05-12 04:11:00,135.757,135.757,135.732,135.737,187199997.0
2005-05-12 04:12:00,135.718,135.739,135.716,135.737,99600000.0
2005-05-12 04:13:00,135.731,135.738,135.731,135.738,112600000.0
2005-05-12 04:14:00,135.726,135.735,135.721,135.735,95599999.0
2005-05-12 04:15:00,135.735,135.741,135.725,135.739,116699998.0
2005-05-12 04:16:00,135.725,135.73,135.711,135.719,49500000.0
2005-05-12 04:17:00,135.735,135.747,135.732,135.732,73600000.0
2005-05-12 04:18:00,135.74,135.74,135.713,135.733,128199996.0
2005-05-12 04:19:00,135.735,135.735,135.722,135.73,73399999.0
2005-05-12 04:20:00,135.738,135.742,135.733,135.733,82699999.0
2005-05-12 04:21:00,135.742,135.743,135.731,135.739,74300000.0
2005-05-12 04:22:00,135.738,135.745,135.73,135.74,82900001.0
2005-05-12 04:23:00,135.726,135.733,135.72,135.726,64800000.0
2005-05-12 04:24:00,135.735,135.752,135.735,135.75,139899997.0
2005-05-12 04:25:00,135.733,135.746,135.731,135.743,174300002.0
2005-05-12 04:26:00,135.741,135.75,135.732,135.742,155499997.0
2005-05-12 04:27:00,135.746,135.746,135.725,135.745,83600001.0
2005-05-12 04:28:00,135.738,135.741,135.732,135.739,132400001.0
2005-05-12 04:29:00,135.738,135.752,135.732,135.741,89200001.0
2005-05-12 04:30:00,135.742,135.742,135.727,135.728,97900001.0
2005-05-12 04:31:00,135.726,135.74,135.726,135.737,78299998.0
2005-05-12 04:32:00,135.747,135.75,135.737,135.739,87800001.0
2005-05-12 04:33:00,135.729,135.729,135.713,135.724,103599999.0
2005-05-12 04:34:00,135.733,135.733,135.721,135.721,18800000.0
2005-05-12 04:35:00,135.724,135.73,135.724,135.728,79899998.0
2005-05-12 04:36:00,135.728,135.728,135.719,135.719,71699999.0
2005-05-12 04:37:00,135.719,135.719,135.707,135.717,81699999.0
2005-05-12 04:38:00,135.728,135.728,135.715,135.72,82400000.0
2005-05-12 04:39:00,135.715,135.72,135.703,135.709,80400000.0
2005-05-12 04:40:00,135.71,135.72,135.699,135.72,120000000.0
2005-05-12 04:41:00,135.715,135.727,135.713,135.725,159800000.0
2005-05-12 04:42:00,135.715,135.715,135.699,135.715,38800000.0
2005-05-12 04:43:00,135.725,135.733,135.72,135.72,67899998.0
2005-05-12 04:44:00,135.719,135.74,135.701,135.74,78099999.0
2005-05-12 04:45:00,135.735,135.735,135.707,135.707,119400000.0
2005-05-12 04:46:00,135.708,135.708,135.697,135.7,116899999.0
2005-05-12 04:47:00,135.694,135.694,135.672,135.69,42400000.0
2005-05-12 04:48:00,135.692,135.692,135.684,135.687,60000000.0
2005-05-12 04:49:00,135.697,135.705,135.685,135.705,126300001.0
2005-05-12 04:50:00,135.718,135.73,135.699,135.73,128599999.0
2005-05-12 04:51:00,135.723,135.723,135.708,135.708,31300001.0
2005-05-12 04:52:00,135.694,135.698,135.686,135.698,71900000.0
2005-05-12 04:53:00,135.707,135.719,135.707,135.712,78100002.0
2005-05-12 04:54:00,135.696,135.696,135.687,135.694,65100002.0
2005-05-12 04:55:00,135.697,135.7,135.693,135.698,130500000.0
2005-05-12 04:56:00,135.693,135.693,135.657,135.663,135300000.0
2005-05-12 04:57:00,135.678,135.678,135.655,135.655,52200000.0
2005-05-12 04:58:00,135.641,135.66,135.623,135.65,77800000.0
2005-05-12 04:59:00,135.65,135.67,135.65,135.667,107299999.0
2005-05-12 05:00:00,135.658,135.67,135.643,135.67,159099997.0
2005-05-12 05:01:00,135.675,135.685,135.674,135.674,114300000.0
2005-05-12 05:02:00,135.661,135.68,135.657,135.68,148499998.0
2005-05-12 05:03:00,135.691,135.698,135.675,135.681,148000002.0
2005-05-12 05:04:00,135.684,135.69,135.683,135.69,128199999.0
2005-05-12 05:05:00,135.689,135.702,135.689,135.702,55200000.0
2005-05-12 05:06:00,135.697,135.705,135.697,135.7,90700001.0
2005-05-12 05:07:00,135.695,135.7,135.695,135.695,64700002.0
2005-05-12 05:08:00,135.705,135.714,135.692,135.71,115899998.0
2005-05-12 05:09:00,135.71,135.71,135.689,135.71,65499999.0
2005-05-12 05:10:00,135.7,135.7,135.695,135.698,47200000.0
2005-05-12 05:11:00,135.7,135.701,135.681,135.701,70399999.0
2005-05-12 05:12:00,135.69,135.71,135.69,135.701,123399999.0
2005-05-12 05:13:00,135.7,135.708,135.686,135.704,163200001.0
2005-05-12 05:14:00,135.707,135.71,135.701,135.702,65800000.0
2005-05-12 05:15:00,135.709,135.709,135.706,135.706,10100000.0
2005-05-12 05:16:00,135.71,135.714,135.699,135.707,100699999.0
2005-05-12 05:17:00,135.697,135.708,135.697,135.697,76099998.0
2005-05-12 05:18:00,135.707,135.708,135.705,135.708,60300000.0
2005-05-12 05:19:00,135.722,135.722,135.713,135.713,50800000.0
2005-05-12 05:20:00,135.722,135.722,135.709,135.711,75999999.0
2005-05-12 05:21:00,135.7,135.715,135.7,135.715,136100000.0
2005-05-12 05:22:00,135.71,135.715,135.708,135.712,77000000.0
2005-05-12 05:23:00,135.717,135.728,135.686,135.702,101400000.0
2005-05-12 05:24:00,135.715,135.715,135.71,135.712,24400000.0
2005-05-12 05:25:00,135.708,135.708,135.705,135.705,22400000.0
2005-05-12 05:26:00,135.705,135.707,135.695,135.702,92700000.0
2005-05-12 05:27:00,135.714,135.717,135.694,135.695,83799999.0
2005-05-12 05:28:00,135.702,135.703,135.702,135.703,9600000.0
2005-05-12 05:29:00,135.703,135.711,135.686,135.711,61600000.0
2005-05-12 05:30:00,135.715,135.716,135.713,135.716,75600000.0
2005-05-12 05:31:00,135.705,135.705,135.693,135.697,46300000.0
2005-05-12 05:32:00,135.71,135.71,135.702,135.702,51100000.0
2005-05-12 05:33:00,135.715,135.715,135.705,135.715,20100000.0
2005-05-12 05:34:00,135.707,135.71,135.707,135.71,4100000.0
2005-05-12 05:35:00,135.71,135.715,135.71,135.715,5800000.0
2005-05-12 05:36:00,135.708,135.708,135.694,135.705,161299997.0
2005-05-12 05:37:00,135.695,135.695,135.689,135.69,59100000.0
2005-05-12 05:38:00,135.706,135.71,135.701,135.707,84699999.0
2005-05-12 05:39:00,135.706,135.706,135.704,135.704,9600000.0
2005-05-12 05:40:00,135.698,135.703,135.686,135.703,60799999.0
2005-05-12 05:41:00,135.699,135.7,135.666,135.666,53000000.0
2005-05-12 05:42:00,135.688,135.702,135.686,135.698,87700001.0
2005-05-12 05:43:00,135.713,135.72,135.703,135.72,57600000.0
2005-05-12 05:44:00,135.71,135.727,135.708,135.72,92600001.0
2005-05-12 05:45:00,135.713,135.713,135.694,135.713,115600000.0
2005-05-12 05:46:00,135.706,135.711,135.701,135.711,28000000.0
2005-05-12 05:47:00,135.697,135.714,135.697,135.71,153200001.0
2005-05-12 05:48:00,135.719,135.719,135.716,135.716,49500000.0
2005-05-12 05:49:00,135.723,135.736,135.716,135.728,94400002.0
2005-05-12 05:50:00,135.731,135.734,135.725,135.734,80400000.0
2005-05-12 05:51:00,135.721,135.721,135.709,135.717,81800001.0
2005-05-12 05:52:00,135.705,135.716,135.7,135.7,58400000.0
2005-05-12 05:53:00,135.708,135.733,135.708,135.711,127000001.0
2005-05-12 05:54:00,135.708,135.727,135.708,135.725,66700000.0
2005-05-12 05:55:00,135.72,135.725,135.715,135.72,35400000.0
2005-05-12 05:56:00,135.72,135.72,135.72,135.72,25600000.0
2005-05-12 05:57:00,135.728,135.735,135.728,135.735,55099998.0
2005-05-12 05:58:00,135.729,135.731,135.716,135.722,135800001.0
2005-05-12 05:59:00,135.715,135.729,135.707,135.72,88099999.0
2005-05-12 06:00:00,135.71,135.723,135.71,135.721,103099999.0
2005-05-12 06:01:00,135.716,135.716,135.712,135.713,28800000.0
2005-05-12 06:02:00,135.712,135.717,135.712,135.717,19200000.0
2005-05-12 06:03:00,135.707,135.707,135.678,135.678,64200000.0
2005-05-12 06:04:00,135.692,135.697,135.686,135.691,113900000.0
2005-05-12 06:05:00,135.688,135.705,135.688,135.705,172099997.0
2005-05-12 06:06:00,135.692,135.701,135.688,135.693,113600001.0
2005-05-12 06:07:00,135.683,135.701,135.682,135.696,92499999.0
2005-05-12 06:08:00,135.703,135.707,135.693,135.702,36800000.0
2005-05-12 06:09:00,135.692,135.709,135.692,135.7,102499999.0
2005-05-12 06:10:00,135.682,135.696,135.673,135.687,125399998.0
2005-05-12 06:11:00,135.703,135.717,135.703,135.705,82900000.0
2005-05-12 06:12:00,135.702,135.717,135.702,135.717,24400000.0
2005-05-12 06:13:00,135.711,135.733,135.711,135.725,48800000.0
2005-05-12 06:14:00,135.739,135.754,135.739,135.754,67899999.0
2005-05-12 06:15:00,135.767,135.767,135.737,135.74,175400003.0
2005-05-12 06:16:00,135.74,135.745,135.733,135.74,45400000.0
2005-05-12 06:17:00,135.74,135.753,135.737,135.753,90900000.0
2005-05-12 06:18:00,135.75,135.765,135.744,135.76,127700002.0
2005-05-12 06:19:00,135.772,135.775,135.742,135.754,145500000.0
2005-05-12 06:20:00,135.755,135.765,135.755,135.765,47899998.0
2005-05-12 06:21:00,135.753,135.753,135.737,135.737,95100000.0
2005-05-12 06:22:00,135.743,135.751,135.741,135.749,64500000.0
2005-05-12 06:23:00,135.737,135.748,135.714,135.74,130300000.0
2005-05-12 06:24:00,135.742,135.749,135.725,135.73,55900000.0
2005-05-12 06:25:00,135.74,135.752,135.737,135.742,79199998.0
2005-05-12 06:26:00,135.738,135.738,135.732,135.732,49600001.0
2005-05-12 06:27:00,135.735,135.749,135.735,135.741,87700001.0
2005-05-12 06:28:00,135.746,135.747,135.733,135.733,77199999.0
2005-05-12 06:29:00,135.738,135.74,135.73,135.738,77900002.0
2005-05-12 06:30:00,135.737,135.749,135.735,135.746,51100000.0
2005-05-12 06:31:00,135.748,135.748,135.725,135.734,45200000.0
2005-05-12 06:32:00,135.738,135.738,135.714,135.718,140599999.0
2005-05-12 06:33:00,135.722,135.726,135.713,135.713,109299999.0
2005-05-12 06:34:00,135.72,135.724,135.714,135.715,142300002.0
2005-05-12 06:35:00,135.718,135.723,135.715,135.72,55199999.0
2005-05-12 06:36:00,135.725,135.725,135.713,135.72,83100000.0
2005-05-12 06:37:00,135.718,135.734,135.718,135.73,177900001.0
2005-05-12 06:38:00,135.715,135.724,135.713,135.717,56499998.0
2005-05-12 06:39:00,135.724,135.731,135.717,135.717,79200001.0
2005-05-12 06:40:00,135.704,135.713,135.696,135.711,143499999.0
2005-05-12 06:41:00,135.713,135.716,135.701,135.704,89600001.0
2005-05-12 06:42:00,135.7,135.705,135.695,135.698,59399999.0
2005-05-12 06:43:00,135.704,135.715,135.704,135.707,134400000.0
2005-05-12 06:44:00,135.718,135.718,135.708,135.708,70499999.0
2005-05-12 06:45:00,135.715,135.716,135.704,135.716,66400000.0
2005-05-12 06:46:00,135.714,135.714,135.701,135.701,50800000.0
2005-05-12 06:47:00,135.712,135.714,135.706,135.711,111100000.0
2005-05-12 06:48:00,135.718,135.718,135.704,135.709,55100000.0
2005-05-12 06:49:00,135.716,135.716,135.708,135.71,169599997.0
2005-05-12 06:50:00,135.713,135.73,135.713,135.73,75700000.0
2005-05-12 06:51:00,135.731,135.738,135.724,135.738,74400000.0
2005-05-12 06:52:00,135.722,135.722,135.7,135.7,84599999.0
2005-05-12 06:53:00,135.72,135.72,135.706,135.72,214899996.0
2005-05-12 06:54:00,135.717,135.727,135.705,135.727,233899999.0
2005-05-12 06:55:00,135.725,135.736,135.725,135.733,93400000.0
2005-05-12 06:56:00,135.738,135.751,135.731,135.749,104999999.0
2005-05-12 06:57:00,135.741,135.743,135.722,135.743,46400000.0
2005-05-12 06:58:00,135.74,135.745,135.734,135.738,98900000.0
2005-05-12 06:59:00,135.74,135.745,135.734,135.734,60100000.0
2005-05-12 07:00:00,135.732,135.732,135.718,135.727,145199997.0
2005-05-12 07:01:00,135.72,135.729,135.717,135.728,61600000.0
2005-05-12 07:02:00,135.726,135.73,135.717,135.717,118199998.0
2005-05-12 07:03:00,135.719,135.728,135.709,135.728,103400000.0
2005-05-12 07:04:00,135.727,135.727,135.714,135.722,69600001.0
2005-05-12 07:05:00,135.713,135.727,135.713,135.713,147599999.0
2005-05-12 07:06:00,135.727,135.733,135.713,135.733,153299999.0
2005-05-12 07:07:00,135.748,135.752,135.748,135.748,17600000.0
2005-05-12 07:08:00,135.734,135.734,135.714,135.724,91700001.0
2005-05-12 07:09:00,135.725,135.737,135.717,135.717,159199999.0
2005-05-12 07:10:00,135.728,135.745,135.714,135.745,100800000.0
2005-05-12 07:11:00,135.748,135.748,135.741,135.741,212800002.0
2005-05-12 07:12:00,135.742,135.747,135.742,135.742,127200000.0
2005-05-12 07:13:00,135.742,135.747,135.742,135.743,64200000.0
2005-05-12 07:14:00,135.75,135.75,135.739,135.748,75200000.0
2005-05-12 07:15:00,135.745,135.756,135.745,135.753,68100000.0
2005-05-12 07:16:00,135.752,135.756,135.747,135.756,44200000.0
2005-05-12 07:17:00,135.752,135.776,135.743,135.776,44200000.0
2005-05-12 07:18:00,135.766,135.775,135.766,135.775,42400000.0
2005-05-12 07:19:00,135.773,135.775,135.762,135.763,137400002.0
2005-05-12 07:20:00,135.762,135.779,135.762,135.776,47600000.0
2005-05-12 07:21:00,135.772,135.781,135.767,135.767,30000000.0
2005-05-12 07:22:00,135.765,135.765,135.756,135.756,56099999.0
2005-05-12 07:23:00,135.757,135.757,135.735,135.749,41300000.0
2005-05-12 07:24:00,135.743,135.748,135.742,135.748,38200000.0
2005-05-12 07:25:00,135.742,135.751,135.736,135.736,35400000.0
2005-05-12 07:26:00,135.738,135.752,135.737,135.748,92900000.0
2005-05-12 07:27:00,135.756,135.764,135.752,135.752,75799997.0
2005-05-12 07:28:00,135.756,135.761,135.747,135.758,139600001.0
2005-05-12 07:29:00,135.755,135.761,135.753,135.759,67599999.0
2005-05-12 07:30:00,135.752,135.753,135.74,135.753,59900000.0
2005-05-12 07:31:00,135.75,135.75,135.73,135.73,52900000.0
2005-05-12 07:32:00,135.74,135.74,135.74,135.74,35900002.0
2005-05-12 07:33:00,135.734,135.734,135.721,135.73,56700001.0
2005-05-12 07:34:00,135.742,135.742,135.723,135.728,149999999.0
2005-05-12 07:35:00,135.719,135.723,135.703,135.721,84400000.0
2005-05-12 07:36:00,135.714,135.734,135.714,135.73,100000000.0
2005-05-12 07:37:00,135.732,135.75,135.729,135.729,72800000.0
2005-05-12 07:38:00,135.738,135.745,135.736,135.741,144500005.0
2005-05-12 07:39:00,135.732,135.738,135.72,135.731,183099999.0
2005-05-12 07:40:00,135.724,135.73,135.72,135.73,77800000.0
2005-05-12 07:41:00,135.724,135.731,135.721,135.722,166000000.0
2005-05-12 07:42:00,135.715,135.715,135.702,135.713,128799999.0
2005-05-12 07:43:00,135.705,135.719,135.698,135.719,78500000.0
2005-05-12 07:44:00,135.717,135.717,135.706,135.717,61000002.0
2005-05-12 07:45:00,135.705,135.715,135.705,135.71,78400001.0
2005-05-12 07:46:00,135.719,135.719,135.713,135.713,19200000.0
2005-05-12 07:47:00,135.712,135.718,135.711,135.718,86300002.0
2005-05-12 07:48:00,135.703,135.703,135.689,135.697,58800000.0
2005-05-12 07:49:00,135.688,135.695,135.686,135.695,56000000.0
2005-05-12 07:50:00,135.703,135.708,135.689,135.698,98600000.0
2005-05-12 07:51:00,135.692,135.695,135.692,135.692,23800000.0
2005-05-12 07:52:00,135.685,135.694,135.676,135.676,68100000.0
2005-05-12 07:53:00,135.685,135.698,135.685,135.697,93100001.0
2005-05-12 07:54:00,135.686,135.686,135.674,135.674,39500000.0
2005-05-12 07:55:00,135.685,135.693,135.683,135.693,54900000.0
2005-05-12 07:56:00,135.688,135.699,135.68,135.687,47200000.0
2005-05-12 07:57:00,135.693,135.699,135.667,135.667,29200000.0
2005-05-12 07:58:00,135.673,135.673,135.66,135.668,108400003.0
2005-05-12 07:59:00,135.66,135.701,135.66,135.701,77600000.0
2005-05-12 08:00:00,135.705,135.713,135.705,135.713,84299999.0
2005-05-12 08:01:00,135.723,135.733,135.717,135.733,74700001.0
2005-05-12 08:02:00,135.742,135.764,135.739,135.764,148000000.0
2005-05-12 08:03:00,135.76,135.781,135.76,135.777,92200001.0
2005-05-12 08:04:00,135.796,135.799,135.784,135.787,160700001.0
2005-05-12 08:05:00,135.773,135.773,135.761,135.763,33600000.0
2005-05-12 08:06:00,135.76,135.767,135.749,135.765,64000000.0
2005-05-12 08:07:00,135.759,135.763,135.717,135.717,87199999.0
2005-05-12 08:08:00,135.725,135.761,135.725,135.754,161100000.0
2005-05-12 08:09:00,135.745,135.745,135.733,135.743,85399998.0
2005-05-12 08:10:00,135.725,135.732,135.711,135.732,38800000.0
2005-05-12 08:11:00,135.733,135.742,135.721,135.741,83700001.0
2005-05-12 08:12:00,135.746,135.746,135.732,135.741,99799999.0
2005-05-12 08:13:00,135.731,135.749,135.731,135.748,62500002.0
2005-05-12 08:14:00,135.742,135.742,135.737,135.74,70400000.0
2005-05-12 08:15:00,135.729,135.729,135.708,135.71,106999999.0
2005-05-12 08:16:00,135.707,135.727,135.707,135.727,34399999.0
2005-05-12 08:17:00,135.739,135.751,135.739,135.744,131499999.0
2005-05-12 08:18:00,135.729,135.73,135.721,135.727,38500000.0
2005-05-12 08:19:00,135.723,135.723,135.68,135.687,153200001.0
2005-05-12 08:20:00,135.698,135.7,135.665,135.671,98200001.0
2005-05-12 08:21:00,135.663,135.666,135.657,135.66,111899999.0
2005-05-12 08:22:00,135.653,135.67,135.653,135.67,52400000.0
2005-05-12 08:23:00,135.664,135.667,135.652,135.667,166000001.0
2005-05-12 08:24:00,135.66,135.673,135.657,135.673,136000000.0
2005-05-12 08:25:00,135.655,135.683,135.654,135.679,106200000.0
2005-05-12 08:26:00,135.683,135.695,135.676,135.679,132299999.0
2005-05-12 08:27:00,135.678,135.689,135.674,135.674,57400000.0
2005-05-12 08:28:00,135.687,135.687,135.672,135.676,80400001.0
2005-05-12 08:29:00,135.677,135.684,135.676,135.682,86800001.0
2005-05-12 08:30:00,135.685,135.696,135.685,135.693,71199999.0
2005-05-12 08:31:00,135.692,135.7,135.681,135.681,57999999.0
2005-05-12 08:32:00,135.675,135.688,135.652,135.672,108400000.0
2005-05-12 08:33:00,135.656,135.656,135.61,135.61,42600001.0
2005-05-12 08:34:00,135.572,135.572,135.513,135.543,63600000.0
2005-05-12 08:35:00,135.551,135.573,135.551,135.565,59199999.0
2005-05-12 08:36:00,135.574,135.632,135.574,135.632,95500001.0
2005-05-12 08:37:00,135.645,135.665,135.633,135.665,86900000.0
2005-05-12 08:38:00,135.663,135.68,135.647,135.68,108499998.0
2005-05-12 08:39:00,135.692,135.696,135.672,135.672,67200000.0
2005-05-12 08:40:00,135.652,135.652,135.636,135.645,89700001.0
2005-05-12 08:41:00,135.643,135.643,135.589,135.6,96500000.0
2005-05-12 08:42:00,135.603,135.611,135.594,135.603,75200000.0
2005-05-12 08:43:00,135.598,135.621,135.598,135.62,106800002.0
2005-05-12 08:44:00,135.612,135.633,135.612,135.633,118800001.0
2005-05-12 08:45:00,135.632,135.632,135.615,135.615,90199999.0
2005-05-12 08:46:00,135.61,135.629,135.608,135.625,122099999.0
2005-05-12 08:47:00,135.605,135.605,135.594,135.599,83900002.0
2005-05-12 08:48:00,135.606,135.61,135.593,135.607,161200003.0
2005-05-12 08:49:00,135.599,135.621,135.599,135.613,59800000.0
2005-05-12 08:50:00,135.608,135.608,135.591,135.605,62600001.0
2005-05-12 08:51:00,135.59,135.59,135.569,135.583,80800001.0
2005-05-12 08:52:00,135.573,135.573,135.546,135.559,54799999.0
2005-05-12 08:53:00,135.556,135.556,135.545,135.55,45400000.0
2005-05-12 08:54:00,135.543,135.543,135.537,135.537,24000000.0
2005-05-12 08:55:00,135.527,135.527,135.493,135.51,79300000.0
2005-05-12 08:56:00,135.528,135.553,135.514,135.551,69300000.0
2005-05-12 08:57:00,135.552,135.571,135.539,135.571,117599998.0
2005-05-12 08:58:00,135.545,135.545,135.481,135.483,72699999.0
2005-05-12 08:59:00,135.476,135.498,135.473,135.495,153600000.0
2005-05-12 09:00:00,135.492,135.492,135.466,135.466,129499998.0
2005-05-12 09:01:00,135.501,135.511,135.492,135.511,103300002.0
2005-05-12 09:02:00,135.52,135.531,135.511,135.519,117000000.0
2005-05-12 09:03:00,135.512,135.515,135.507,135.515,94600000.0
2005-05-12 09:04:00,135.508,135.518,135.498,135.518,97199999.0
2005-05-12 09:05:00,135.513,135.513,135.497,135.499,84700001.0
2005-05-12 09:06:00,135.499,135.506,135.491,135.491,27799999.0
2005-05-12 09:07:00,135.492,135.494,135.478,135.485,140100001.0
2005-05-12 09:08:00,135.502,135.51,135.469,135.469,98999999.0
2005-05-12 09:09:00,135.45,135.461,135.433,135.448,83100001.0
2005-05-12 09:10:00,135.432,135.444,135.43,135.441,37700000.0
2005-05-12 09:11:00,135.44,135.444,135.423,135.44,105700001.0
2005-05-12 09:12:00,135.437,135.462,135.435,135.46,120900001.0
2005-05-12 09:13:00,135.458,135.465,135.451,135.465,32700000.0
2005-05-12 09:14:00,135.467,135.469,135.456,135.457,127200001.0
2005-05-12 09:15:00,135.453,135.453,135.436,135.441,127900002.0
2005-05-12 09:16:00,135.442,135.445,135.432,135.445,72100000.0
2005-05-12 09:17:00,135.463,135.463,135.45,135.451,156900000.0
2005-05-12 09:18:00,135.464,135.464,135.448,135.455,130899999.0
2005-05-12 09:19:00,135.459,135.476,135.457,135.462,137500000.0
2005-05-12 09:20:00,135.448,135.448,135.415,135.432,79400000.0
2005-05-12 09:21:00,135.442,135.442,135.422,135.422,64700000.0
2005-05-12 09:22:00,135.443,135.489,135.437,135.489,155299998.0
2005-05-12 09:23:00,135.505,135.518,135.469,135.485,104800000.0
2005-05-12 09:24:00,135.48,135.491,135.473,135.473,127999998.0
2005-05-12 09:25:00,135.458,135.486,135.45,135.462,128399997.0
2005-05-12 09:26:00,135.459,135.474,135.449,135.474,61400000.0
2005-05-12 09:27:00,135.49,135.49,135.435,135.444,40800000.0
2005-05-12 09:28:00,135.446,135.462,135.431,135.462,94500000.0
2005-05-12 09:29:00,135.475,135.483,135.446,135.474,139000001.0
2005-05-12 09:30:00,135.472,135.479,135.441,135.441,73200000.0
2005-05-12 09:31:00,135.448,135.462,135.444,135.462,127799999.0
2005-05-12 09:32:00,135.457,135.464,135.442,135.444,101700000.0
2005-05-12 09:33:00,135.414,135.425,135.388,135.391,105600002.0
2005-05-12 09:34:00,135.38,135.4,135.37,135.397,202900001.0
2005-05-12 09:35:00,135.395,135.415,135.391,135.415,76800000.0
2005-05-12 09:36:00,135.427,135.427,135.378,135.399,108100002.0
2005-05-12 09:37:00,135.389,135.408,135.389,135.408,8800000.0
2005-05-12 09:38:00,135.425,135.461,135.425,135.461,77299998.0
2005-05-12 09:39:00,135.443,135.499,135.427,135.499,53600000.0
2005-05-12 09:40:00,135.508,135.512,135.487,135.487,123999996.0
2005-05-12 09:41:00,135.467,135.518,135.467,135.518,41699999.0
2005-05-12 09:42:00,135.534,135.551,135.522,135.551,74500000.0
2005-05-12 09:43:00,135.546,135.55,135.537,135.537,34700000.0
2005-05-12 09:44:00,135.531,135.535,135.522,135.532,53600000.0
2005-05-12 09:45:00,135.534,135.539,135.524,135.526,69399999.0
2005-05-12 09:46:00,135.53,135.536,135.515,135.528,144300000.0
2005-05-12 09:47:00,135.525,135.525,135.494,135.51,108499999.0
2005-05-12 09:48:00,135.502,135.502,135.487,135.49,110899998.0
2005-05-12 09:49:00,135.52,135.532,135.505,135.505,115099998.0
2005-05-12 09:50:00,135.499,135.509,135.499,135.5,92900002.0
2005-05-12 09:51:00,135.51,135.51,135.488,135.498,80799999.0
2005-05-12 09:52:00,135.496,135.5,135.489,135.49,53100000.0
2005-05-12 09:53:00,135.499,135.504,135.485,135.485,87999999.0
2005-05-12 09:54:00,135.478,135.484,135.463,135.484,46700000.0
2005-05-12 09:55:00,135.482,135.484,135.466,135.483,121800000.0
2005-05-12 09:56:00,135.468,135.499,135.468,135.499,173599999.0
2005-05-12 09:57:00,135.52,135.54,135.52,135.54,14400000.0
2005-05-12 09:58:00,135.552,135.567,135.552,135.567,99200000.0
2005-05-12 09:59:00,135.542,135.542,135.507,135.521,113099999.0
2005-05-12 10:00:00,135.528,135.528,135.515,135.519,30400000.0
2005-05-12 10:01:00,135.509,135.531,135.509,135.531,84499999.0
2005-05-12 10:02:00,135.52,135.52,135.492,135.504,72500001.0
2005-05-12 10:03:00,135.502,135.51,135.492,135.498,161200002.0
2005-05-12 10:04:00,135.511,135.513,135.495,135.513,38100000.0
2005-05-12 10:05:00,135.509,135.509,135.487,135.493,59400001.0
2005-05-12 10:06:00,135.488,135.522,135.486,135.522,70500001.0
2005-05-12 10:07:00,135.533,135.534,135.491,135.491,67400000.0
2005-05-12 10:08:00,135.498,135.55,135.484,135.55,137200001.0
2005-05-12 10:09:00,135.548,135.555,135.522,135.555,122999996.0
2005-05-12 10:10:00,135.557,135.557,135.535,135.535,59099999.0
2005-05-12 10:11:00,135.518,135.541,135.508,135.522,81799999.0
2005-05-12 10:12:00,135.522,135.524,135.512,135.512,109299999.0
2005-05-12 10:13:00,135.507,135.53,135.507,135.525,174499997.0
2005-05-12 10:14:00,135.523,135.523,135.5,135.509,83200000.0
2005-05-12 10:15:00,135.499,135.505,135.489,135.501,136800001.0
2005-05-12 10:16:00,135.512,135.564,135.512,135.564,101100002.0
2005-05-12 10:17:00,135.569,135.592,135.562,135.592,85800000.0
2005-05-12 10:18:00,135.598,135.616,135.598,135.61,120199998.0
2005-05-12 10:19:00,135.591,135.619,135.591,135.616,105700000.0
2005-05-12 10:20:00,135.605,135.617,135.599,135.615,135100000.0
2005-05-12 10:21:00,135.608,135.608,135.584,135.59,146900000.0
2005-05-12 10:22:00,135.573,135.578,135.559,135.567,136199998.0
2005-05-12 10:23:00,135.56,135.568,135.556,135.557,66300000.0
2005-05-12 10:24:00,135.557,135.557,135.545,135.545,72600000.0
2005-05-12 10:25:00,135.546,135.553,135.534,135.553,118499999.0
2005-05-12 10:26:00,135.545,135.545,135.533,135.533,174899998.0
2005-05-12 10:27:00,135.538,135.549,135.535,135.548,109200001.0
2005-05-12 10:28:00,135.516,135.523,135.515,135.515,27200000.0
2005-05-12 10:29:00,135.52,135.52,135.503,135.514,69800000.0
2005-05-12 10:30:00,135.502,135.502,135.488,135.497,160700004.0
2005-05-12 10:31:00,135.501,135.508,135.493,135.508,108599999.0
2005-05-12 10:32:00,135.506,135.514,135.506,135.507,55499999.0
2005-05-12 10:33:00,135.509,135.535,135.509,135.535,92299999.0
2005-05-12 10:34:00,135.523,135.523,135.498,135.508,169600001.0
2005-05-12 10:35:00,135.504,135.504,135.489,135.498,121300000.0
2005-05-12 10:36:00,135.481,135.5,135.47,135.47,147499999.0
2005-05-12 10:37:00,135.465,135.465,135.447,135.454,72900000.0
2005-05-12 10:38:00,135.474,135.484,135.464,135.467,100500000.0
2005-05-12 10:39:00,135.459,135.466,135.456,135.465,141199997.0
2005-05-12 10:40:00,135.467,135.467,135.457,135.46,53300000.0
2005-05-12 10:41:00,135.46,135.46,135.439,135.446,81500001.0
2005-05-12 10:42:00,135.426,135.445,135.416,135.419,92400000.0
2005-05-12 10:43:00,135.427,135.427,135.413,135.422,91799999.0
2005-05-12 10:44:00,135.418,135.425,135.411,135.42,172400000.0
2005-05-12 10:45:00,135.425,135.437,135.418,135.424,60899998.0
2005-05-12 10:46:00,135.425,135.426,135.414,135.426,77100002.0
2005-05-12 10:47:00,135.436,135.439,135.436,135.439,21600000.0
2005-05-12 10:48:00,135.447,135.457,135.447,135.457,21600000.0
2005-05-12 10:49:00,135.463,135.463,135.448,135.458,94900000.0
2005-05-12 10:50:00,135.463,135.47,135.446,135.451,57000000.0
2005-05-12 10:51:00,135.452,135.452,135.434,135.451,71199999.0
2005-05-12 10:52:00,135.443,135.454,135.435,135.435,80299999.0
2005-05-12 10:53:00,135.46,135.484,135.46,135.477,124499998.0
2005-05-12 10:54:00,135.492,135.507,135.49,135.496,208599997.0
2005-05-12 10:55:00,135.509,135.509,135.486,135.499,94200000.0
2005-05-12 10:56:00,135.512,135.528,135.511,135.526,48300000.0
2005-05-12 10:57:00,135.531,135.531,135.503,135.509,116299998.0
2005-05-12 10:58:00,135.502,135.509,135.461,135.461,33600000.0
2005-05-12 10:59:00,135.452,135.452,135.421,135.429,134200001.0
2005-05-12 11:00:00,135.452,135.458,135.424,135.449,130900000.0
2005-05-12 11:01:00,135.46,135.491,135.46,135.484,67400000.0
2005-05-12 11:02:00,135.492,135.518,135.492,135.515,28400000.0
2005-05-12 11:03:00,135.502,135.521,135.485,135.521,107299999.0
2005-05-12 11:04:00,135.533,135.533,135.497,135.505,120899997.0
2005-05-12 11:05:00,135.511,135.523,135.496,135.52,90799999.0
2005-05-12 11:06:00,135.522,135.523,135.516,135.523,78300000.0
2005-05-12 11:07:00,135.522,135.528,135.522,135.522,24500000.0
2005-05-12 11:08:00,135.515,135.515,135.485,135.485,111499998.0
2005-05-12 11:09:00,135.492,135.499,135.474,135.474,49100000.0
2005-05-12 11:10:00,135.475,135.491,135.475,135.488,35600000.0
2005-05-12 11:11:00,135.488,135.509,135.483,135.501,80000000.0
2005-05-12 11:12:00,135.522,135.529,135.513,135.521,82500000.0
2005-05-12 11:13:00,135.513,135.513,135.499,135.501,68099999.0
2005-05-12 11:14:00,135.509,135.515,135.504,135.515,43300000.0
2005-05-12 11:15:00,135.516,135.54,135.516,135.54,129299997.0
2005-05-12 11:16:00,135.523,135.533,135.509,135.531,120000001.0
2005-05-12 11:17:00,135.521,135.533,135.5,135.533,133099999.0
2005-05-12 11:18:00,135.532,135.535,135.514,135.535,41800000.0
2005-05-12 11:19:00,135.545,135.55,135.538,135.54,130000001.0
2005-05-12 11:20:00,135.536,135.545,135.527,135.527,57500000.0
2005-05-12 11:21:00,135.541,135.548,135.533,135.533,69500000.0
2005-05-12 11:22:00,135.54,135.55,135.537,135.54,62700001.0
2005-05-12 11:23:00,135.532,135.548,135.532,135.54,104700001.0
2005-05-12 11:24:00,135.542,135.553,135.542,135.549,62900000.0
2005-05-12 11:25:00,135.559,135.57,135.552,135.558,52900000.0
2005-05-12 11:26:00,135.555,135.555,135.54,135.555,98000000.0
2005-05-12 11:27:00,135.556,135.561,135.547,135.556,125199998.0
2005-05-12 11:28:00,135.567,135.576,135.556,135.568,62799999.0
2005-05-12 11:29:00,135.589,135.595,135.579,135.579,150300000.0
2005-05-12 11:30:00,135.56,135.56,135.547,135.555,89800000.0
2005-05-12 11:31:00,135.535,135.553,135.535,135.549,204400000.0
2005-05-12 11:32:00,135.55,135.558,135.55,135.558,74600000.0
2005-05-12 11:33:00,135.566,135.568,135.554,135.56,101199998.0
2005-05-12 11:34:00,135.566,135.566,135.53,135.546,132000001.0
2005-05-12 11:35:00,135.541,135.551,135.53,135.53,162500001.0
2005-05-12 11:36:00,135.549,135.549,135.518,135.523,65599999.0
2005-05-12 11:37:00,135.528,135.538,135.528,135.53,80399999.0
2005-05-12 11:38:00,135.522,135.531,135.517,135.528,110499999.0
2005-05-12 11:39:00,135.532,135.536,135.516,135.526,102300000.0
2005-05-12 11:40:00,135.525,135.526,135.516,135.523,29000000.0
2005-05-12 11:41:00,135.526,135.563,135.522,135.563,114099999.0
2005-05-12 11:42:00,135.557,135.557,135.542,135.542,88799999.0
2005-05-12 11:43:00,135.545,135.545,135.538,135.54,101099999.0
2005-05-12 11:44:00,135.552,135.559,135.539,135.551,88000002.0
2005-05-12 11:45:00,135.538,135.551,135.522,135.547,124400000.0
2005-05-12 11:46:00,135.532,135.538,135.532,135.534,60500000.0
2005-05-12 11:47:00,135.526,135.544,135.526,135.535,103900000.0
2005-05-12 11:48:00,135.532,135.548,135.53,135.545,90599999.0
2005-05-12 11:49:00,135.541,135.562,135.541,135.562,95499999.0
2005-05-12 11:50:00,135.555,135.559,135.548,135.552,113500001.0
2005-05-12 11:51:00,135.554,135.565,135.554,135.555,56200000.0
2005-05-12 11:52:00,135.55,135.584,135.55,135.583,71200000.0
2005-05-12 11:53:00,135.59,135.604,135.59,135.603,42400000.0
2005-05-12 11:54:00,135.599,135.613,135.58,135.613,92900002.0
2005-05-12 11:55:00,135.615,135.63,135.595,135.605,121600001.0
2005-05-12 11:56:00,135.601,135.612,135.601,135.612,121800000.0
2005-05-12 11:57:00,135.625,135.654,135.625,135.654,120400002.0
2005-05-12 11:58:00,135.68,135.705,135.68,135.7,34400000.0
2005-05-12 11:59:00,135.698,135.718,135.677,135.718,133800000.0
2005-05-12 12:00:00,135.719,135.722,135.702,135.702,78000000.0
2005-05-12 12:01:00,135.698,135.698,135.678,135.68,46900000.0
2005-05-12 12:02:00,135.673,135.685,135.662,135.662,62500002.0
2005-05-12 12:03:00,135.654,135.654,135.631,135.645,109399997.0
2005-05-12 12:04:00,135.659,135.659,135.642,135.65,115699999.0
2005-05-12 12:05:00,135.66,135.697,135.657,135.695,97900001.0
2005-05-12 12:06:00,135.696,135.697,135.683,135.697,80600001.0
2005-05-12 12:07:00,135.689,135.689,135.667,135.686,105799999.0
2005-05-12 12:08:00,135.698,135.698,135.679,135.681,78499999.0
2005-05-12 12:09:00,135.674,135.674,135.647,135.657,68300000.0
2005-05-12 12:10:00,135.657,135.657,135.628,135.63,73999999.0
2005-05-12 12:11:00,135.637,135.646,135.63,135.646,81199999.0
2005-05-12 12:12:00,135.643,135.643,135.634,135.638,77400001.0
2005-05-12 12:13:00,135.642,135.648,135.635,135.635,31600000.0
2005-05-12 12:14:00,135.637,135.645,135.621,135.645,130799999.0
2005-05-12 12:15:00,135.642,135.649,135.621,135.621,94500000.0
2005-05-12 12:16:00,135.624,135.628,135.613,135.626,80700001.0
2005-05-12 12:17:00,135.634,135.64,135.621,135.64,74199999.0
2005-05-12 12:18:00,135.646,135.646,135.623,135.626,145699997.0
2005-05-12 12:19:00,135.62,135.63,135.619,135.626,194000003.0
2005-05-12 12:20:00,135.612,135.614,135.594,135.614,55799999.0
2005-05-12 12:21:00,135.607,135.608,135.59,135.594,118600002.0
2005-05-12 12:22:00,135.593,135.593,135.572,135.59,100699998.0
2005-05-12 12:23:00,135.592,135.619,135.592,135.614,53100000.0
2005-05-12 12:24:00,135.614,135.622,135.61,135.614,71899999.0
2005-05-12 12:25:00,135.613,135.613,135.602,135.602,90800002.0
2005-05-12 12:26:00,135.604,135.618,135.596,135.608,122299998.0
2005-05-12 12:27:00,135.604,135.604,135.593,135.593,56000000.0
2005-05-12 12:28:00,135.582,135.596,135.582,135.586,210799999.0
2005-05-12 12:29:00,135.594,135.611,135.593,135.611,157300003.0
2005-05-12 12:30:00,135.615,135.625,135.613,135.625,87800001.0
2005-05-12 12:31:00,135.621,135.621,135.612,135.618,183200002.0
2005-05-12 12:32:00,135.622,135.631,135.614,135.623,61599999.0
2005-05-12 12:33:00,135.624,135.624,135.589,135.602,103599999.0
2005-05-12 12:34:00,135.594,135.625,135.594,135.625,78300000.0
2005-05-12 12:35:00,135.605,135.613,135.6,135.607,115200000.0
2005-05-12 12:36:00,135.611,135.611,135.589,135.589,82700000.0
2005-05-12 12:37:00,135.604,135.609,135.583,135.589,83100000.0
2005-05-12 12:38:00,135.582,135.599,135.582,135.585,85499999.0
2005-05-12 12:39:00,135.585,135.606,135.585,135.606,51300001.0
2005-05-12 12:40:00,135.602,135.603,135.584,135.588,138899999.0
2005-05-12 12:41:00,135.57,135.587,135.57,135.587,232800000.0
2005-05-12 12:42:00,135.592,135.592,135.57,135.57,95999998.0
2005-05-12 12:43:00,135.573,135.591,135.567,135.591,68500000.0
2005-05-12 12:44:00,135.583,135.591,135.58,135.585,82299999.0
2005-05-12 12:45:00,135.595,135.595,135.583,135.583,96700003.0
2005-05-12 12:46:00,135.59,135.595,135.585,135.59,84699999.0
2005-05-12 12:47:00,135.58,135.593,135.58,135.583,110700000.0
2005-05-12 12:48:00,135.593,135.612,135.581,135.608,130200000.0
2005-05-12 12:49:00,135.605,135.625,135.601,135.61,135800003.0
2005-05-12 12:50:00,135.615,135.645,135.609,135.645,67200000.0
2005-05-12 12:51:00,135.653,135.653,135.645,135.648,87499999.0
2005-05-12 12:52:00,135.638,135.647,135.633,135.647,31400000.0
2005-05-12 12:53:00,135.658,135.658,135.628,135.632,127300002.0
2005-05-12 12:54:00,135.621,135.658,135.621,135.657,111500001.0
2005-05-12 12:55:00,135.656,135.656,135.64,135.656,83900002.0
2005-05-12 12:56:00,135.65,135.654,135.645,135.654,141700000.0
2005-05-12 12:57:00,135.646,135.647,135.626,135.645,62700000.0
2005-05-12 12:58:00,135.651,135.662,135.637,135.637,128999999.0
2005-05-12 12:59:00,135.645,135.694,135.64,135.694,32000000.0
2005-05-12 13:00:00,135.7,135.7,135.679,135.684,47100001.0
2005-05-12 13:01:00,135.683,135.696,135.67,135.673,186000002.0
2005-05-12 13:02:00,135.661,135.668,135.653,135.655,76700001.0
2005-05-12 13:03:00,135.654,135.654,135.643,135.643,69600000.0
2005-05-12 13:04:00,135.644,135.644,135.631,135.634,48799999.0
2005-05-12 13:05:00,135.624,135.658,135.624,135.656,23300000.0
2005-05-12 13:06:00,135.657,135.659,135.648,135.648,139800000.0
2005-05-12 13:07:00,135.651,135.671,135.651,135.671,57200001.0
2005-05-12 13:08:00,135.658,135.69,135.646,135.69,108000001.0
2005-05-12 13:09:00,135.682,135.682,135.661,135.675,61000000.0
2005-05-12 13:10:00,135.658,135.685,135.652,135.685,78000000.0
2005-05-12 13:11:00,135.695,135.703,135.666,135.666,48800000.0
2005-05-12 13:12:00,135.671,135.671,135.656,135.667,164299999.0
2005-05-12 13:13:00,135.668,135.68,135.659,135.677,135299999.0
2005-05-12 13:14:00,135.678,135.678,135.664,135.677,109900001.0
2005-05-12 13:15:00,135.677,135.684,135.666,135.669,84900001.0
2005-05-12 13:16:00,135.66,135.665,135.655,135.665,50300000.0
2005-05-12 13:17:00,135.664,135.674,135.663,135.663,40200000.0
2005-05-12 13:18:00,135.665,135.684,135.663,135.679,82299999.0
2005-05-12 13:19:00,135.664,135.666,135.657,135.665,66700000.0
2005-05-12 13:20:00,135.664,135.676,135.664,135.671,71200001.0
2005-05-12 13:21:00,135.672,135.682,135.662,135.682,61900000.0
2005-05-12 13:22:00,135.682,135.684,135.673,135.678,170900002.0
2005-05-12 13:23:00,135.666,135.678,135.666,135.678,99699999.0
2005-05-12 13:24:00,135.668,135.673,135.659,135.673,74999999.0
2005-05-12 13:25:00,135.675,135.695,135.675,135.695,68000000.0
2005-05-12 13:26:00,135.683,135.688,135.672,135.677,63099999.0
2005-05-12 13:27:00,135.664,135.671,135.659,135.664,56100000.0
2005-05-12 13:28:00,135.649,135.67,135.649,135.67,82800000.0
2005-05-12 13:29:00,135.669,135.679,135.669,135.675,60000001.0
2005-05-12 13:30:00,135.66,135.669,135.656,135.661,79100001.0
2005-05-12 13:31:00,135.655,135.669,135.65,135.669,128500001.0
2005-05-12 13:32:00,135.664,135.684,135.664,135.665,45300000.0
2005-05-12 13:33:00,135.67,135.67,135.649,135.658,65600000.0
2005-05-12 13:34:00,135.639,135.659,135.635,135.659,100299997.0
2005-05-12 13:35:00,135.662,135.664,135.652,135.657,160800004.0
2005-05-12 13:36:00,135.65,135.657,135.644,135.644,76000001.0
2005-05-12 13:37:00,135.648,135.655,135.642,135.655,86699999.0
2005-05-12 13:38:00,135.655,135.655,135.644,135.645,20900000.0
2005-05-12 13:39:00,135.637,135.637,135.625,135.625,78999998.0
2005-05-12 13:40:00,135.635,135.654,135.635,135.652,40800000.0
2005-05-12 13:41:00,135.663,135.67,135.653,135.662,95999999.0
2005-05-12 13:42:00,135.659,135.659,135.651,135.651,59400000.0
2005-05-12 13:43:00,135.665,135.665,135.655,135.658,61900000.0
2005-05-12 13:44:00,135.654,135.668,135.651,135.651,99600000.0
2005-05-12 13:45:00,135.643,135.643,135.639,135.639,46200001.0
2005-05-12 13:46:00,135.637,135.642,135.633,135.642,18800000.0
2005-05-12 13:47:00,135.635,135.635,135.63,135.63,31200000.0
2005-05-12 13:48:00,135.628,135.634,135.628,135.634,28800000.0
2005-05-12 13:49:00,135.623,135.626,135.623,135.625,45499999.0
2005-05-12 13:50:00,135.618,135.63,135.618,135.622,52000000.0
2005-05-12 13:51:00,135.632,135.634,135.619,135.634,49600001.0
2005-05-12 13:52:00,135.635,135.635,135.625,135.634,65299999.0
2005-05-12 13:53:00,135.635,135.639,135.618,135.618,165100004.0
2005-05-12 13:54:00,135.618,135.624,135.617,135.62,41600000.0
2005-05-12 13:55:00,135.628,135.638,135.627,135.627,44500000.0
2005-05-12 13:56:00,135.623,135.631,135.623,135.624,100099999.0
2005-05-12 13:57:00,135.623,135.626,135.622,135.622,46499999.0
2005-05-12 13:58:00,135.627,135.632,135.619,135.623,66400001.0
2005-05-12 13:59:00,135.628,135.65,135.628,135.647,103699998.0
2005-05-12 14:00:00,135.646,135.66,135.646,135.653,94399999.0
2005-05-12 14:01:00,135.648,135.668,135.647,135.668,50400000.0
2005-05-12 14:02:00,135.652,135.654,135.643,135.652,69399999.0
2005-05-12 14:03:00,135.65,135.679,135.65,135.667,107399998.0
2005-05-12 14:04:00,135.671,135.68,135.669,135.676,79500000.0
2005-05-12 14:05:00,135.665,135.665,135.651,135.665,43600000.0
2005-05-12 14:06:00,135.651,135.653,135.643,135.647,61300000.0
2005-05-12 14:07:00,135.631,135.643,135.625,135.625,35200000.0
2005-05-12 14:08:00,135.622,135.633,135.619,135.628,65300000.0
2005-05-12 14:09:00,135.628,135.628,135.615,135.615,50400000.0
2005-05-12 14:10:00,135.605,135.606,135.591,135.592,113799999.0
2005-05-12 14:11:00,135.609,135.609,135.605,135.605,70000001.0
2005-05-12 14:12:00,135.621,135.628,135.617,135.618,80500000.0
2005-05-12 14:13:00,135.624,135.629,135.614,135.623,125500000.0
2005-05-12 14:14:00,135.627,135.635,135.62,135.635,131399998.0
2005-05-12 14:15:00,135.62,135.628,135.61,135.617,145000000.0
2005-05-12 14:16:00,135.618,135.618,135.606,135.615,48100000.0
2005-05-12 14:17:00,135.627,135.633,135.627,135.633,3500000.0
2005-05-12 14:18:00,135.643,135.653,135.641,135.648,93400002.0
2005-05-12 14:19:00,135.677,135.707,135.672,135.707,95599999.0
2005-05-12 14:20:00,135.716,135.716,135.705,135.715,125400002.0
2005-05-12 14:21:00,135.704,135.715,135.701,135.701,88600002.0
2005-05-12 14:22:00,135.706,135.707,135.696,135.696,161299999.0
2005-05-12 14:23:00,135.692,135.692,135.672,135.672,65200000.0
2005-05-12 14:24:00,135.682,135.682,135.643,135.657,63899999.0
2005-05-12 14:25:00,135.667,135.682,135.655,135.673,87300000.0
2005-05-12 14:26:00,135.678,135.716,135.677,135.707,110200002.0
2005-05-12 14:27:00,135.688,135.688,135.658,135.676,138400000.0
2005-05-12 14:28:00,135.663,135.69,135.662,135.69,98600000.0
2005-05-12 14:29:00,135.641,135.665,135.597,135.655,132000001.0
2005-05-12 14:30:00,135.582,135.595,135.293,135.321,99700000.0
2005-05-12 14:31:00,135.401,135.463,135.322,135.463,101100000.0
2005-05-12 14:32:00,135.485,135.502,135.485,135.497,133199999.0
2005-05-12 14:33:00,135.523,135.564,135.511,135.553,90200000.0
2005-05-12 14:34:00,135.573,135.615,135.571,135.571,91400000.0
2005-05-12 14:35:00,135.548,135.583,135.532,135.583,200700000.0
2005-05-12 14:36:00,135.573,135.596,135.563,135.577,131200004.0
2005-05-12 14:37:00,135.559,135.599,135.55,135.599,134699996.0
2005-05-12 14:38:00,135.604,135.608,135.559,135.559,147499998.0
2005-05-12 14:39:00,135.549,135.549,135.519,135.53,127700000.0
2005-05-12 14:40:00,135.55,135.582,135.55,135.582,117300000.0
2005-05-12 14:41:00,135.595,135.626,135.594,135.61,112599998.0
2005-05-12 14:42:00,135.615,135.629,135.598,135.615,99399999.0
2005-05-12 14:43:00,135.615,135.62,135.576,135.576,68299999.0
2005-05-12 14:44:00,135.61,135.62,135.577,135.62,106800000.0
2005-05-12 14:45:00,135.645,135.699,135.638,135.699,68800000.0
2005-05-12 14:46:00,135.703,135.71,135.694,135.701,159900001.0
2005-05-12 14:47:00,135.722,135.735,135.702,135.727,128300000.0
2005-05-12 14:48:00,135.758,135.779,135.725,135.751,108800002.0
2005-05-12 14:49:00,135.76,135.798,135.745,135.78,137100002.0
2005-05-12 14:50:00,135.805,135.842,135.805,135.83,78400001.0
2005-05-12 14:51:00,135.8,135.816,135.784,135.805,38000000.0
2005-05-12 14:52:00,135.775,135.803,135.765,135.781,114299998.0
2005-05-12 14:53:00,135.75,135.758,135.709,135.709,71099999.0
2005-05-12 14:54:00,135.715,135.737,135.694,135.708,106800000.0
2005-05-12 14:55:00,135.694,135.742,135.694,135.725,104899999.0
2005-05-12 14:56:00,135.735,135.735,135.684,135.699,99199999.0
2005-05-12 14:57:00,135.703,135.766,135.695,135.766,48500001.0
2005-05-12 14:58:00,135.762,135.775,135.731,135.755,57200000.0
2005-05-12 14:59:00,135.763,135.763,135.749,135.749,68699999.0
2005-05-12 15:00:00,135.775,135.786,135.759,135.759,95099999.0
2005-05-12 15:01:00,135.765,135.795,135.762,135.789,37600000.0
2005-05-12 15:02:00,135.757,135.757,135.731,135.756,107700001.0
2005-05-12 15:03:00,135.763,135.763,135.697,135.705,51200000.0
2005-05-12 15:04:00,135.698,135.723,135.698,135.723,89199999.0
2005-05-12 15:05:00,135.728,135.728,135.702,135.727,95999999.0
2005-05-12 15:06:00,135.765,135.767,135.705,135.719,84100001.0
2005-05-12 15:07:00,135.716,135.716,135.687,135.707,75500000.0
2005-05-12 15:08:00,135.711,135.711,135.696,135.707,27200000.0
2005-05-12 15:09:00,135.714,135.74,135.714,135.714,69599999.0
2005-05-12 15:10:00,135.698,135.698,135.675,135.68,125399998.0
2005-05-12 15:11:00,135.678,135.71,135.669,135.71,52400000.0
2005-05-12 15:12:00,135.692,135.716,135.674,135.675,114500000.0
2005-05-12 15:13:00,135.683,135.683,135.656,135.656,80299998.0
2005-05-12 15:14:00,135.66,135.669,135.653,135.669,140100000.0
2005-05-12 15:15:00,135.654,135.69,135.654,135.69,82600000.0
2005-05-12 15:16:00,135.688,135.712,135.686,135.705,100800002.0
2005-05-12 15:17:00,135.712,135.714,135.689,135.689,62500000.0
2005-05-12 15:18:00,135.711,135.715,135.689,135.69,50500000.0
2005-05-12 15:19:00,135.693,135.698,135.686,135.695,89400000.0
2005-05-12 15:20:00,135.697,135.732,135.697,135.712,121799998.0
2005-05-12 15:21:00,135.701,135.708,135.685,135.697,171000001.0
2005-05-12 15:22:00,135.679,135.691,135.672,135.672,74100000.0
2005-05-12 15:23:00,135.683,135.683,135.663,135.67,74500000.0
2005-05-12 15:24:00,135.67,135.686,135.667,135.669,80099999.0
2005-05-12 15:25:00,135.68,135.685,135.677,135.677,40000000.0
2005-05-12 15:26:00,135.682,135.709,135.682,135.695,200700003.0
2005-05-12 15:27:00,135.707,135.707,135.685,135.685,84700000.0
2005-05-12 15:28:00,135.686,135.688,135.669,135.683,90200000.0
2005-05-12 15:29:00,135.685,135.691,135.674,135.691,106600002.0
2005-05-12 15:30:00,135.687,135.687,135.674,135.682,96100000.0
2005-05-12 15:31:00,135.667,135.667,135.659,135.665,86800001.0
2005-05-12 15:32:00,135.675,135.679,135.626,135.626,150799999.0
2005-05-12 15:33:00,135.628,135.637,135.628,135.637,85100000.0
2005-05-12 15:34:00,135.633,135.633,135.609,135.613,137700001.0
2005-05-12 15:35:00,135.62,135.629,135.611,135.611,73600000.0
2005-05-12 15:36:00,135.594,135.603,135.578,135.593,106900000.0
2005-05-12 15:37:00,135.595,135.605,135.595,135.6,81199999.0
2005-05-12 15:38:00,135.603,135.617,135.603,135.617,63099999.0
2005-05-12 15:39:00,135.612,135.612,135.585,135.607,146599999.0
2005-05-12 15:40:00,135.596,135.598,135.586,135.598,151800000.0
2005-05-12 15:41:00,135.595,135.595,135.585,135.59,27600000.0
2005-05-12 15:42:00,135.602,135.607,135.588,135.596,65200001.0
2005-05-12 15:43:00,135.585,135.61,135.585,135.61,32000000.0
2005-05-12 15:44:00,135.6,135.608,135.59,135.594,142800001.0
2005-05-12 15:45:00,135.589,135.602,135.589,135.602,34400000.0
2005-05-12 15:46:00,135.58,135.611,135.58,135.611,32400000.0
2005-05-12 15:47:00,135.633,135.676,135.631,135.67,148099999.0
2005-05-12 15:48:00,135.662,135.668,135.644,135.657,92399998.0
2005-05-12 15:49:00,135.666,135.666,135.659,135.659,23800001.0
2005-05-12 15:50:00,135.673,135.688,135.669,135.681,85599998.0
2005-05-12 15:51:00,135.678,135.678,135.655,135.664,46699998.0
2005-05-12 15:52:00,135.66,135.671,135.634,135.634,102800000.0
2005-05-12 15:53:00,135.634,135.634,135.588,135.588,30399999.0
2005-05-12 15:54:00,135.589,135.589,135.548,135.556,135000002.0
2005-05-12 15:55:00,135.558,135.627,135.558,135.627,70700000.0
2005-05-12 15:56:00,135.657,135.66,135.649,135.657,70400000.0
2005-05-12 15:57:00,135.66,135.66,135.634,135.635,190900005.0
2005-05-12 15:58:00,135.633,135.653,135.633,135.649,107300001.0
2005-05-12 15:59:00,135.65,135.656,135.638,135.647,154299999.0
2005-05-12 16:00:00,135.655,135.659,135.635,135.635,36600000.0
2005-05-12 16:01:00,135.657,135.657,135.632,135.645,68400001.0
2005-05-12 16:02:00,135.657,135.657,135.625,135.625,40700000.0
2005-05-12 16:03:00,135.642,135.643,135.605,135.611,85100000.0
2005-05-12 16:04:00,135.611,135.613,135.594,135.613,150799998.0
2005-05-12 16:05:00,135.578,135.592,135.562,135.579,97899999.0
2005-05-12 16:06:00,135.563,135.58,135.553,135.58,91800000.0
2005-05-12 16:07:00,135.582,135.598,135.576,135.598,68500001.0
2005-05-12 16:08:00,135.605,135.605,135.571,135.571,279000004.0
2005-05-12 16:09:00,135.554,135.607,135.554,135.607,55800000.0
2005-05-12 16:10:00,135.599,135.603,135.584,135.6,79400000.0
2005-05-12 16:11:00,135.595,135.601,135.582,135.601,31100000.0
2005-05-12 16:12:00,135.588,135.607,135.586,135.6,60400000.0
2005-05-12 16:13:00,135.589,135.6,135.588,135.6,113699999.0
2005-05-12 16:14:00,135.58,135.58,135.559,135.575,38899999.0
2005-05-12 16:15:00,135.573,135.577,135.557,135.575,111900000.0
2005-05-12 16:16:00,135.574,135.587,135.566,135.566,114300000.0
2005-05-12 16:17:00,135.587,135.587,135.564,135.564,146200000.0
2005-05-12 16:18:00,135.549,135.549,135.532,135.544,131900003.0
2005-05-12 16:19:00,135.533,135.533,135.512,135.519,30600000.0
2005-05-12 16:20:00,135.524,135.533,135.514,135.522,66400000.0
2005-05-12 16:21:00,135.528,135.54,135.523,135.54,74500000.0
2005-05-12 16:22:00,135.531,135.536,135.513,135.53,93399999.0
2005-05-12 16:23:00,135.546,135.546,135.526,135.526,127899996.0
2005-05-12 16:24:00,135.513,135.513,135.498,135.508,64500000.0
2005-05-12 16:25:00,135.5,135.5,135.48,135.489,38700000.0
2005-05-12 16:26:00,135.487,135.506,135.487,135.49,25600000.0
2005-05-12 16:27:00,135.483,135.502,135.483,135.502,38400000.0
2005-05-12 16:28:00,135.502,135.502,135.489,135.497,83200001.0
2005-05-12 16:29:00,135.494,135.508,135.478,135.508,62300000.0
2005-05-12 16:30:00,135.519,135.566,135.511,135.566,43900000.0
2005-05-12 16:31:00,135.557,135.566,135.525,135.529,153000000.0
2005-05-12 16:32:00,135.534,135.537,135.51,135.527,116599999.0
2005-05-12 16:33:00,135.523,135.523,135.506,135.52,43000001.0
2005-05-12 16:34:00,135.533,135.546,135.513,135.546,95900002.0
2005-05-12 16:35:00,135.554,135.559,135.542,135.554,113300001.0
2005-05-12 16:36:00,135.542,135.549,135.519,135.52,133700001.0
2005-05-12 16:37:00,135.506,135.508,135.494,135.494,70000000.0
2005-05-12 16:38:00,135.496,135.51,135.487,135.51,59200000.0
2005-05-12 16:39:00,135.513,135.516,135.5,135.511,55200000.0
2005-05-12 16:40:00,135.502,135.517,135.502,135.517,27200000.0
2005-05-12 16:41:00,135.515,135.532,135.509,135.532,191599997.0
2005-05-12 16:42:00,135.541,135.549,135.531,135.537,96199999.0
2005-05-12 16:43:00,135.54,135.547,135.535,135.537,72900000.0
2005-05-12 16:44:00,135.528,135.562,135.528,135.558,88299999.0
2005-05-12 16:45:00,135.564,135.596,135.564,135.596,69999999.0
2005-05-12 16:46:00,135.583,135.598,135.583,135.588,90400000.0
2005-05-12 16:47:00,135.588,135.617,135.586,135.617,41600000.0
2005-05-12 16:48:00,135.611,135.611,135.593,135.601,103900000.0
2005-05-12 16:49:00,135.612,135.615,135.594,135.6,69999999.0
2005-05-12 16:50:00,135.598,135.598,135.568,135.58,57900000.0
2005-05-12 16:51:00,135.568,135.585,135.562,135.58,74400000.0
2005-05-12 16:52:00,135.561,135.561,135.535,135.542,141399998.0
2005-05-12 16:53:00,135.55,135.55,135.527,135.528,90999999.0
2005-05-12 16:54:00,135.535,135.555,135.535,135.555,100400002.0
2005-05-12 16:55:00,135.582,135.585,135.571,135.576,85300002.0
2005-05-12 16:56:00,135.589,135.595,135.578,135.595,68899999.0
2005-05-12 16:57:00,135.579,135.579,135.532,135.532,68700000.0
2005-05-12 16:58:00,135.529,135.533,135.508,135.528,104000000.0
2005-05-12 16:59:00,135.541,135.567,135.536,135.565,52500000.0
2005-05-12 17:00:00,135.566,135.573,135.55,135.573,112000002.0
2005-05-12 17:01:00,135.578,135.585,135.576,135.585,45600000.0
2005-05-12 17:02:00,135.583,135.59,135.583,135.589,48000000.0
2005-05-12 17:03:00,135.576,135.581,135.567,135.573,72200000.0
2005-05-12 17:04:00,135.573,135.59,135.56,135.59,166999999.0
2005-05-12 17:05:00,135.585,135.585,135.575,135.576,114499997.0
2005-05-12 17:06:00,135.587,135.587,135.565,135.566,190400000.0
2005-05-12 17:07:00,135.566,135.603,135.566,135.584,55000000.0
2005-05-12 17:08:00,135.573,135.573,135.561,135.562,94000001.0
2005-05-12 17:09:00,135.548,135.573,135.546,135.573,108700000.0
2005-05-12 17:10:00,135.582,135.583,135.565,135.573,144400001.0
2005-05-12 17:11:00,135.576,135.576,135.54,135.54,94499999.0
2005-05-12 17:12:00,135.559,135.566,135.549,135.554,54600001.0
2005-05-12 17:13:00,135.55,135.577,135.55,135.567,91899999.0
2005-05-12 17:14:00,135.561,135.57,135.555,135.57,39200000.0
2005-05-12 17:15:00,135.564,135.604,135.564,135.604,96400001.0
2005-05-12 17:16:00,135.593,135.61,135.576,135.61,71100000.0
2005-05-12 17:17:00,135.629,135.629,135.593,135.619,87099999.0
2005-05-12 17:18:00,135.611,135.623,135.607,135.614,140700001.0
2005-05-12 17:19:00,135.618,135.618,135.568,135.588,66200000.0
2005-05-12 17:20:00,135.592,135.596,135.574,135.588,90400000.0
2005-05-12 17:21:00,135.603,135.603,135.575,135.575,66200000.0
2005-05-12 17:22:00,135.535,135.556,135.533,135.538,49500000.0
2005-05-12 17:23:00,135.527,135.541,135.51,135.51,75299999.0
2005-05-12 17:24:00,135.512,135.528,135.51,135.522,139100001.0
2005-05-12 17:25:00,135.525,135.533,135.509,135.525,68000000.0
2005-05-12 17:26:00,135.513,135.513,135.507,135.507,25600000.0
2005-05-12 17:27:00,135.51,135.527,135.509,135.512,90499999.0
2005-05-12 17:28:00,135.509,135.515,135.507,135.512,129199999.0
2005-05-12 17:29:00,135.505,135.512,135.5,135.505,89000002.0
2005-05-12 17:30:00,135.502,135.505,135.485,135.485,161900001.0
2005-05-12 17:31:00,135.498,135.498,135.493,135.498,93100001.0
2005-05-12 17:32:00,135.489,135.493,135.487,135.493,94300000.0
2005-05-12 17:33:00,135.488,135.502,135.488,135.498,53399999.0
2005-05-12 17:34:00,135.505,135.505,135.495,135.5,51299999.0
2005-05-12 17:35:00,135.512,135.527,135.511,135.516,50900000.0
2005-05-12 17:36:00,135.521,135.521,135.503,135.513,65100000.0
2005-05-12 17:37:00,135.525,135.529,135.514,135.52,149100002.0
2005-05-12 17:38:00,135.532,135.535,135.522,135.528,171600003.0
2005-05-12 17:39:00,135.519,135.546,135.519,135.54,93100000.0
2005-05-12 17:40:00,135.532,135.539,135.531,135.531,90499999.0
2005-05-12 17:41:00,135.529,135.532,135.518,135.518,82400000.0
2005-05-12 17:42:00,135.533,135.573,135.533,135.573,123900000.0
2005-05-12 17:43:00,135.578,135.588,135.566,135.588,116500001.0
2005-05-12 17:44:00,135.598,135.598,135.566,135.582,113800000.0
2005-05-12 17:45:00,135.573,135.584,135.562,135.584,56299999.0
2005-05-12 17:46:00,135.589,135.616,135.589,135.616,84700002.0
2005-05-12 17:47:00,135.622,135.631,135.606,135.611,136200001.0
2005-05-12 17:48:00,135.62,135.637,135.597,135.637,82800001.0
2005-05-12 17:49:00,135.632,135.634,135.602,135.609,119200000.0
2005-05-12 17:50:00,135.617,135.626,135.615,135.615,98599998.0
2005-05-12 17:51:00,135.605,135.605,135.573,135.593,162200001.0
2005-05-12 17:52:00,135.577,135.59,135.563,135.59,168400003.0
2005-05-12 17:53:00,135.566,135.579,135.561,135.578,118199999.0
2005-05-12 17:54:00,135.562,135.562,135.534,135.553,77700000.0
2005-05-12 17:55:00,135.547,135.555,135.532,135.535,88499999.0
2005-05-12 17:56:00,135.55,135.583,135.55,135.583,68300000.0
2005-05-12 17:57:00,135.588,135.588,135.556,135.563,85099999.0
2005-05-12 17:58:00,135.567,135.567,135.544,135.549,103099999.0
2005-05-12 17:59:00,135.54,135.54,135.527,135.528,56800000.0
2005-05-12 18:00:00,135.527,135.555,135.522,135.555,39400001.0
2005-05-12 18:01:00,135.545,135.567,135.543,135.558,1236099999.0
2005-05-12 18:02:00,135.569,135.585,135.559,135.585,2124800005.0
2005-05-12 18:03:00,135.581,135.581,135.56,135.563,2075499995.0
2005-05-12 18:04:00,135.558,135.575,135.543,135.543,1466599991.0
2005-05-12 18:05:00,135.537,135.552,135.525,135.552,1635599994.0
2005-05-12 18:06:00,135.545,135.558,135.537,135.547,965499998.0
2005-05-12 18:07:00,135.538,135.538,135.516,135.535,1822999987.0
2005-05-12 18:08:00,135.517,135.54,135.508,135.533,1561700003.0
2005-05-12 18:09:00,135.535,135.549,135.506,135.511,1251799992.0
2005-05-12 18:10:00,135.522,135.522,135.504,135.507,826899999.0
2005-05-12 18:11:00,135.51,135.521,135.506,135.517,1002399998.0
2005-05-12 18:12:00,135.508,135.521,135.504,135.51,768199999.0
2005-05-12 18:13:00,135.515,135.523,135.506,135.523,1179899993.0
2005-05-12 18:14:00,135.517,135.523,135.513,135.523,1391799994.0
2005-05-12 18:15:00,135.516,135.521,135.504,135.511,1874500008.0
2005-05-12 18:16:00,135.51,135.522,135.505,135.507,1482899999.0
2005-05-12 18:17:00,135.5,135.505,135.495,135.498,779999991.0
2005-05-12 18:18:00,135.513,135.513,135.504,135.506,529499996.0
2005-05-12 18:19:00,135.509,135.52,135.505,135.515,924699994.0
2005-05-12 18:20:00,135.512,135.53,135.505,135.507,1610899997.0
2005-05-12 18:21:00,135.508,135.514,135.486,135.498,1187000003.0
2005-05-12 18:22:00,135.509,135.511,135.494,135.506,1175600005.0
2005-05-12 18:23:00,135.498,135.498,135.468,135.494,1709200003.0
2005-05-12 18:24:00,135.499,135.54,135.488,135.534,1055099988.0
2005-05-12 18:25:00,135.545,135.575,135.54,135.552,956200001.0
2005-05-12 18:26:00,135.549,135.561,135.542,135.555,989200006.0
2005-05-12 18:27:00,135.54,135.549,135.525,135.543,762799997.0
2005-05-12 18:28:00,135.552,135.552,135.533,135.547,908499997.0
2005-05-12 18:29:00,135.549,135.554,135.538,135.552,914799992.0
2005-05-12 18:30:00,135.555,135.569,135.553,135.555,527099996.0
2005-05-12 18:31:00,135.557,135.562,135.544,135.548,1144000003.0
2005-05-12 18:32:00,135.553,135.573,135.545,135.56,1124699995.0
2005-05-12 18:33:00,135.553,135.579,135.553,135.565,1516599994.0
2005-05-12 18:34:00,135.566,135.576,135.558,135.56,1182899997.0
2005-05-12 18:35:00,135.57,135.587,135.567,135.587,987900004.0
2005-05-12 18:36:00,135.577,135.587,135.559,135.584,703600004.0
2005-05-12 18:37:00,135.575,135.58,135.565,135.565,617300001.0
2005-05-12 18:38:00,135.572,135.572,135.531,135.537,354799998.0
2005-05-12 18:39:00,135.543,135.543,135.528,135.537,366700002.0
2005-05-12 18:40:00,135.53,135.541,135.517,135.534,948399992.0
2005-05-12 18:41:00,135.534,135.541,135.534,135.537,367400001.0
2005-05-12 18:42:00,135.54,135.558,135.539,135.55,499300000.0
2005-05-12 18:43:00,135.562,135.567,135.55,135.558,248900001.0
2005-05-12 18:44:00,135.547,135.57,135.547,135.565,442100001.0
2005-05-12 18:45:00,135.567,135.571,135.555,135.568,311199998.0
2005-05-12 18:46:00,135.57,135.577,135.56,135.561,623499998.0
2005-05-12 18:47:00,135.552,135.568,135.55,135.55,250399997.0
2005-05-12 18:48:00,135.55,135.56,135.54,135.545,568900003.0
2005-05-12 18:49:00,135.531,135.545,135.506,135.536,570299996.0
2005-05-12 18:50:00,135.545,135.545,135.524,135.533,760699994.0
2005-05-12 18:51:00,135.534,135.557,135.534,135.54,643199999.0
2005-05-12 18:52:00,135.54,135.556,135.537,135.537,679900002.0
2005-05-12 18:53:00,135.525,135.535,135.522,135.528,1020599999.0
2005-05-12 18:54:00,135.528,135.551,135.521,135.542,790699999.0
2005-05-12 18:55:00,135.535,135.545,135.53,135.535,1057399997.0
2005-05-12 18:56:00,135.552,135.553,135.524,135.545,450299998.0
2005-05-12 18:57:00,135.558,135.562,135.535,135.546,588900000.0
2005-05-12 18:58:00,135.555,135.562,135.543,135.547,679499999.0
2005-05-12 18:59:00,135.537,135.555,135.537,135.546,827600000.0
2005-05-12 19:00:00,135.542,135.547,135.529,135.547,360600001.0
2005-05-12 19:01:00,135.543,135.565,135.543,135.565,153800000.0
2005-05-12 19:02:00,135.557,135.565,135.546,135.549,322299999.0
2005-05-12 19:03:00,135.563,135.585,135.56,135.562,841800000.0
2005-05-12 19:04:00,135.578,135.585,135.563,135.563,476700000.0
2005-05-12 19:05:00,135.571,135.589,135.571,135.579,594600001.0
2005-05-12 19:06:00,135.565,135.585,135.551,135.566,869499996.0
2005-05-12 19:07:00,135.565,135.569,135.549,135.555,770699997.0
2005-05-12 19:08:00,135.554,135.556,135.526,135.549,766600000.0
2005-05-12 19:09:00,135.536,135.539,135.516,135.528,734099993.0
2005-05-12 19:10:00,135.538,135.554,135.525,135.539,267600000.0
2005-05-12 19:11:00,135.557,135.557,135.54,135.552,413699996.0
2005-05-12 19:12:00,135.558,135.562,135.547,135.547,341900001.0
2005-05-12 19:13:00,135.56,135.565,135.545,135.56,93500000.0
2005-05-12 19:14:00,135.567,135.606,135.567,135.606,339199995.0
2005-05-12 19:15:00,135.595,135.615,135.587,135.613,781099995.0
2005-05-12 19:16:00,135.601,135.609,135.589,135.602,417499997.0
2005-05-12 19:17:00,135.595,135.614,135.595,135.606,415300001.0
2005-05-12 19:18:00,135.6,135.615,135.593,135.603,338199998.0
2005-05-12 19:19:00,135.593,135.609,135.593,135.593,597800000.0
2005-05-12 19:20:00,135.598,135.61,135.593,135.6,301900004.0
2005-05-12 19:21:00,135.623,135.623,135.592,135.592,407400002.0
2005-05-12 19:22:00,135.58,135.58,135.575,135.575,146800002.0
2005-05-12 19:23:00,135.589,135.602,135.586,135.598,1037599991.0
2005-05-12 19:24:00,135.598,135.601,135.587,135.592,428099997.0
2005-05-12 19:25:00,135.59,135.612,135.59,135.592,558900001.0
2005-05-12 19:26:00,135.59,135.622,135.586,135.605,1331600005.0
2005-05-12 19:27:00,135.607,135.614,135.581,135.59,725599999.0
2005-05-12 19:28:00,135.58,135.585,135.568,135.584,494999996.0
2005-05-12 19:29:00,135.576,135.584,135.567,135.567,302200002.0
2005-05-12 19:30:00,135.565,135.595,135.565,135.588,740999995.0
2005-05-12 19:31:00,135.574,135.591,135.568,135.591,705900003.0
2005-05-12 19:32:00,135.57,135.584,135.564,135.571,750200003.0
2005-05-12 19:33:00,135.564,135.591,135.564,135.591,522099997.0
2005-05-12 19:34:00,135.584,135.59,135.569,135.572,790299989.0
2005-05-12 19:35:00,135.57,135.597,135.565,135.568,801500000.0
2005-05-12 19:36:00,135.573,135.579,135.562,135.57,527899999.0
2005-05-12 19:37:00,135.588,135.61,135.585,135.585,37200000.0
2005-05-12 19:38:00,135.581,135.6,135.573,135.597,612000000.0
2005-05-12 19:39:00,135.583,135.596,135.568,135.576,803900004.0
2005-05-12 19:40:00,135.585,135.603,135.584,135.598,512700001.0
2005-05-12 19:41:00,135.594,135.607,135.578,135.585,933499993.0
2005-05-12 19:42:00,135.592,135.605,135.587,135.589,538099998.0
2005-05-12 19:43:00,135.592,135.604,135.592,135.601,115500001.0
2005-05-12 19:44:00,135.602,135.608,135.587,135.607,533700001.0
2005-05-12 19:45:00,135.599,135.6,135.589,135.598,123899999.0
2005-05-12 19:46:00,135.601,135.611,135.599,135.608,362999994.0
2005-05-12 19:47:00,135.591,135.596,135.584,135.595,174099998.0
2005-05-12 19:48:00,135.601,135.607,135.578,135.583,720799995.0
2005-05-12 19:49:00,135.601,135.615,135.593,135.607,280600000.0
2005-05-12 19:50:00,135.605,135.632,135.605,135.621,382900001.0
2005-05-12 19:51:00,135.637,135.637,135.62,135.63,403800001.0
2005-05-12 19:52:00,135.627,135.627,135.609,135.623,459299998.0
2005-05-12 19:53:00,135.631,135.638,135.626,135.638,431300004.0
2005-05-12 19:54:00,135.638,135.647,135.633,135.638,342299999.0
2005-05-12 19:55:00,135.632,135.635,135.612,135.629,229799998.0
2005-05-12 19:56:00,135.617,135.626,135.598,135.612,472599999.0
2005-05-12 19:57:00,135.599,135.606,135.581,135.6,536300001.0
2005-05-12 19:58:00,135.577,135.589,135.576,135.578,636000001.0
2005-05-12 19:59:00,135.585,135.617,135.585,135.611,508200001.0
2005-05-12 20:00:00,135.627,135.636,135.612,135.628,240700000.0
2005-05-12 20:01:00,135.632,135.665,135.626,135.647,319200001.0
2005-05-12 20:02:00,135.641,135.655,135.639,135.643,233500000.0
2005-05-12 20:03:00,135.633,135.652,135.607,135.648,242399999.0
2005-05-12 20:04:00,135.652,135.659,135.649,135.651,406699998.0
2005-05-12 20:05:00,135.647,135.652,135.628,135.633,680799998.0
2005-05-12 20:06:00,135.642,135.658,135.631,135.648,808999999.0
2005-05-12 20:07:00,135.636,135.661,135.636,135.642,316000002.0
2005-05-12 20:08:00,135.64,135.651,135.639,135.641,576999997.0
2005-05-12 20:09:00,135.63,135.641,135.606,135.634,381100004.0
2005-05-12 20:10:00,135.64,135.653,135.64,135.644,336100004.0
2005-05-12 20:11:00,135.638,135.661,135.627,135.645,721199997.0
2005-05-12 20:12:00,135.652,135.665,135.647,135.65,926000003.0
2005-05-12 20:13:00,135.643,135.67,135.643,135.67,291900001.0
2005-05-12 20:14:00,135.66,135.668,135.647,135.651,544000006.0
2005-05-12 20:15:00,135.647,135.67,135.644,135.647,733799999.0
2005-05-12 20:16:00,135.648,135.662,135.633,135.65,455799999.0
2005-05-12 20:17:00,135.647,135.654,135.646,135.649,351699996.0
2005-05-12 20:18:00,135.649,135.649,135.641,135.642,101500000.0
2005-05-12 20:19:00,135.642,135.662,135.636,135.653,643600003.0
2005-05-12 20:20:00,135.657,135.662,135.644,135.654,487600000.0
2005-05-12 20:21:00,135.646,135.685,135.646,135.685,442300003.0
2005-05-12 20:22:00,135.686,135.688,135.66,135.678,381599998.0
2005-05-12 20:23:00,135.679,135.682,135.663,135.667,517599994.0
2005-05-12 20:24:00,135.672,135.687,135.672,135.687,188799999.0
2005-05-12 20:25:00,135.68,135.68,135.598,135.639,555600006.0
2005-05-12 20:26:00,135.645,135.652,135.621,135.631,339899997.0
2005-05-12 20:27:00,135.625,135.65,135.597,135.65,641800004.0
2005-05-12 20:28:00,135.649,135.655,135.617,135.624,852599996.0
2005-05-12 20:29:00,135.619,135.636,135.612,135.62,1187800003.0
2005-05-12 20:30:00,135.61,135.62,135.602,135.602,1739700008.0
2005-05-12 20:31:00,135.603,135.62,135.6,135.616,1373800000.0
2005-05-12 20:32:00,135.618,135.622,135.602,135.617,1201099987.0
2005-05-12 20:33:00,135.609,135.615,135.605,135.607,468599999.0
2005-05-12 20:34:00,135.595,135.607,135.566,135.588,365099997.0
2005-05-12 20:35:00,135.588,135.588,135.571,135.571,282200003.0
2005-05-12 20:36:00,135.578,135.587,135.572,135.58,669700003.0
2005-05-12 20:37:00,135.58,135.593,135.575,135.59,437900000.0
2005-05-12 20:38:00,135.592,135.596,135.565,135.596,808799994.0
2005-05-12 20:39:00,135.582,135.604,135.581,135.584,764799997.0
2005-05-12 20:40:00,135.585,135.596,135.582,135.596,985700000.0
2005-05-12 20:41:00,135.595,135.595,135.576,135.59,411499999.0
2005-05-12 20:42:00,135.589,135.595,135.573,135.589,316900005.0
2005-05-12 20:43:00,135.58,135.593,135.566,135.593,470699995.0
2005-05-12 20:44:00,135.588,135.594,135.568,135.59,735999997.0
2005-05-12 20:45:00,135.585,135.585,135.554,135.571,501200003.0
2005-05-12 20:46:00,135.57,135.574,135.557,135.563,673700002.0
2005-05-12 20:47:00,135.553,135.568,135.547,135.563,860699999.0
2005-05-12 20:48:00,135.56,135.57,135.546,135.546,576099997.0
2005-05-12 20:49:00,135.556,135.561,135.54,135.556,335499999.0
2005-05-12 20:50:00,135.547,135.548,135.532,135.535,1253199988.0
2005-05-12 20:51:00,135.532,135.54,135.527,135.54,536899997.0
2005-05-12 20:52:00,135.539,135.584,135.539,135.577,280299999.0
2005-05-12 20:53:00,135.582,135.615,135.544,135.615,763200000.0
2005-05-12 20:54:00,135.627,135.627,135.586,135.596,257799998.0
2005-05-12 20:55:00,135.585,135.606,135.585,135.6,930199999.0
2005-05-12 20:56:00,135.596,135.612,135.59,135.602,893599999.0
2005-05-12 20:57:00,135.596,135.627,135.595,135.596,733200000.0
2005-05-12 20:58:00,135.597,135.598,135.564,135.565,1432499998.0
2005-05-12 20:59:00,135.561,135.586,135.549,135.553,996700000.0
2005-05-12 21:00:00,135.572,135.581,135.543,135.579,1166400000.0
2005-05-12 21:01:00,135.591,135.624,135.591,135.608,887900001.0
2005-05-12 21:02:00,135.592,135.63,135.592,135.611,444900001.0
2005-05-12 21:03:00,135.612,135.623,135.602,135.605,973199996.0
2005-05-12 21:04:00,135.597,135.615,135.595,135.608,559100001.0
2005-05-12 21:05:00,135.607,135.612,135.591,135.607,459500003.0
2005-05-12 21:06:00,135.597,135.607,135.586,135.597,698900001.0
2005-05-12 21:07:00,135.61,135.62,135.601,135.62,439000005.0
2005-05-12 21:08:00,135.605,135.609,135.593,135.601,548200003.0
2005-05-12 21:09:00,135.606,135.608,135.593,135.607,213899997.0
2005-05-12 21:10:00,135.592,135.604,135.59,135.591,408500002.0
2005-05-12 21:11:00,135.588,135.607,135.588,135.607,270400001.0
2005-05-12 21:12:00,135.598,135.601,135.578,135.583,489099996.0
2005-05-12 21:13:00,135.572,135.585,135.571,135.585,694600002.0
2005-05-12 21:14:00,135.576,135.593,135.573,135.574,775900003.0
2005-05-12 21:15:00,135.595,135.595,135.576,135.59,815699993.0
2005-05-12 21:16:00,135.585,135.612,135.585,135.589,578899999.0
2005-05-12 21:17:00,135.587,135.601,135.565,135.594,923100001.0
2005-05-12 21:18:00,135.577,135.602,135.577,135.594,310899995.0
2005-05-12 21:19:00,135.595,135.609,135.594,135.595,560700003.0
2005-05-12 21:20:00,135.585,135.585,135.559,135.566,1179200007.0
2005-05-12 21:21:00,135.575,135.583,135.563,135.574,698400002.0
2005-05-12 21:22:00,135.561,135.576,135.542,135.561,738799997.0
2005-05-12 21:23:00,135.563,135.586,135.563,135.57,649599996.0
2005-05-12 21:24:00,135.564,135.576,135.557,135.568,565700000.0
2005-05-12 21:25:00,135.575,135.587,135.559,135.571,816500001.0
2005-05-12 21:26:00,135.575,135.584,135.561,135.561,311200001.0
2005-05-12 21:27:00,135.56,135.56,135.55,135.56,195400002.0
2005-05-12 21:28:00,135.575,135.59,135.559,135.559,108900001.0
2005-05-12 21:29:00,135.563,135.575,135.558,135.558,256600003.0
2005-05-12 21:30:00,135.549,135.58,135.549,135.58,309800001.0
2005-05-12 21:31:00,135.583,135.588,135.576,135.588,99099999.0
2005-05-12 21:32:00,135.587,135.587,135.574,135.574,627399999.0
2005-05-12 21:33:00,135.571,135.598,135.567,135.596,168599999.0
2005-05-12 21:34:00,135.586,135.603,135.577,135.597,275100001.0
2005-05-12 21:35:00,135.617,135.617,135.603,135.608,270799999.0
2005-05-12 21:36:00,135.607,135.607,135.595,135.595,209700001.0
2005-05-12 21:37:00,135.604,135.629,135.604,135.609,95200000.0
2005-05-12 21:38:00,135.613,135.624,135.613,135.621,105100001.0
2005-05-12 21:39:00,135.62,135.62,135.613,135.62,132999999.0
2005-05-12 21:40:00,135.638,135.638,135.606,135.626,245499999.0
2005-05-12 21:41:00,135.628,135.641,135.621,135.641,197999998.0
2005-05-12 21:42:00,135.644,135.65,135.624,135.637,276499999.0
2005-05-12 21:43:00,135.63,135.635,135.625,135.63,357899999.0
2005-05-12 21:44:00,135.632,135.65,135.632,135.639,514100002.0
2005-05-12 21:45:00,135.64,135.644,135.634,135.64,329200005.0
2005-05-12 21:46:00,135.63,135.635,135.627,135.627,627800000.0
2005-05-12 21:47:00,135.637,135.653,135.624,135.653,321700001.0
2005-05-12 21:48:00,135.645,135.656,135.637,135.653,99299998.0
2005-05-12 21:49:00,135.625,135.641,135.621,135.621,139799999.0
2005-05-12 21:50:00,135.635,135.635,135.626,135.627,162900001.0
2005-05-12 21:51:00,135.623,135.631,135.623,135.626,130300000.0
2005-05-12 21:52:00,135.615,135.63,135.615,135.625,116200000.0
2005-05-12 21:53:00,135.64,135.651,135.636,135.641,99700000.0
2005-05-12 21:54:00,135.63,135.638,135.63,135.632,127500002.0
2005-05-12 21:55:00,135.632,135.632,135.621,135.622,78899999.0
2005-05-12 21:56:00,135.649,135.652,135.637,135.652,45100000.0
2005-05-12 21:57:00,135.647,135.65,135.635,135.635,79200003.0
2005-05-12 21:58:00,135.629,135.633,135.623,135.628,43200000.0
2005-05-12 21:59:00,135.621,135.631,135.62,135.62,104800001.0
2005-05-12 22:00:00,135.64,135.645,135.617,135.626,342699998.0
2005-05-12 22:01:00,135.632,135.65,135.628,135.628,331200003.0
2005-05-12 22:02:00,135.627,135.635,135.623,135.628,534699998.0
2005-05-12 22:03:00,135.617,135.629,135.615,135.62,197999997.0
2005-05-12 22:04:00,135.623,135.623,135.605,135.612,315600000.0
2005-05-12 22:05:00,135.604,135.609,135.597,135.609,90900000.0
2005-05-12 22:06:00,135.577,135.619,135.572,135.608,99999999.0
2005-05-12 22:07:00,135.601,135.601,135.589,135.6,76700000.0
2005-05-12 22:08:00,135.601,135.601,135.583,135.595,181400000.0
2005-05-12 22:09:00,135.583,135.583,135.566,135.569,108599999.0
2005-05-12 22:10:00,135.573,135.597,135.573,135.597,204900000.0
2005-05-12 22:11:00,135.595,135.605,135.595,135.6,152999998.0
2005-05-12 22:12:00,135.598,135.605,135.598,135.6,141200000.0
2005-05-12 22:13:00,135.6,135.608,135.595,135.603,98100001.0
2005-05-12 22:14:00,135.631,135.631,135.612,135.617,56700000.0
2005-05-12 22:15:00,135.617,135.621,135.607,135.607,165400000.0
2005-05-12 22:16:00,135.61,135.615,135.61,135.615,224899998.0
2005-05-12 22:17:00,135.606,135.606,135.59,135.598,74900002.0
2005-05-12 22:18:00,135.609,135.621,135.596,135.596,94500000.0
2005-05-12 22:19:00,135.597,135.621,135.597,135.618,129599998.0
2005-05-12 22:20:00,135.633,135.633,135.585,135.589,200699998.0
2005-05-12 22:21:00,135.62,135.62,135.599,135.615,92199998.0
2005-05-12 22:22:00,135.621,135.621,135.611,135.617,104300000.0
2005-05-12 22:23:00,135.602,135.617,135.597,135.617,310000000.0
2005-05-12 22:24:00,135.6,135.6,135.595,135.598,155000003.0
2005-05-12 22:25:00,135.598,135.616,135.596,135.596,297000000.0
2005-05-12 22:26:00,135.586,135.601,135.586,135.587,164299999.0
2005-05-12 22:27:00,135.57,135.58,135.547,135.567,551399996.0
2005-05-12 22:28:00,135.56,135.567,135.555,135.564,198900000.0
2005-05-12 22:29:00,135.568,135.568,135.555,135.555,40000000.0
2005-05-12 22:30:00,135.555,135.565,135.554,135.554,124899997.0
2005-05-12 22:31:00,135.55,135.551,135.536,135.548,149699999.0
2005-05-12 22:32:00,135.555,135.565,135.554,135.563,203700001.0
2005-05-12 22:33:00,135.568,135.568,135.557,135.567,324299996.0
2005-05-12 22:34:00,135.573,135.588,135.571,135.58,321300003.0
2005-05-12 22:35:00,135.574,135.576,135.568,135.569,154399999.0
2005-05-12 22:36:00,135.562,135.565,135.546,135.546,491499995.0
2005-05-12 22:37:00,135.543,135.543,135.53,135.535,164200001.0
2005-05-12 22:38:00,135.523,135.523,135.465,135.5,156099998.0
2005-05-12 22:39:00,135.49,135.491,135.474,135.491,287199998.0
2005-05-12 22:40:00,135.491,135.513,135.473,135.508,395999995.0
2005-05-12 22:41:00,135.516,135.539,135.496,135.515,91500000.0
2005-05-12 22:42:00,135.52,135.531,135.51,135.525,215500003.0
2005-05-12 22:43:00,135.534,135.538,135.492,135.492,160599998.0
2005-05-12 22:44:00,135.529,135.531,135.494,135.512,383599999.0
2005-05-12 22:45:00,135.514,135.514,135.502,135.51,339600003.0
2005-05-12 22:46:00,135.51,135.517,135.499,135.517,78599999.0
2005-05-12 22:47:00,135.512,135.524,135.512,135.524,69599999.0
2005-05-12 22:48:00,135.509,135.572,135.501,135.572,337900002.0
2005-05-12 22:49:00,135.582,135.583,135.56,135.565,414500002.0
2005-05-12 22:50:00,135.548,135.548,135.487,135.545,94899999.0
2005-05-12 22:51:00,135.541,135.554,135.532,135.543,120999999.0
2005-05-12 22:52:00,135.543,135.566,135.531,135.552,246999994.0
2005-05-12 22:53:00,135.543,135.543,135.53,135.543,240999998.0
2005-05-12 22:54:00,135.543,135.555,135.535,135.555,84500000.0
2005-05-12 22:55:00,135.555,135.561,135.518,135.518,107599999.0
2005-05-12 22:56:00,135.519,135.526,135.51,135.522,142600001.0
2005-05-12 22:57:00,135.515,135.528,135.505,135.505,189199999.0
2005-05-12 22:58:00,135.505,135.527,135.505,135.517,93499998.0
2005-05-12 22:59:00,135.506,135.506,135.473,135.484,95200001.0
2005-05-12 23:00:00,135.511,135.519,135.502,135.502,60800000.0
2005-05-12 23:01:00,135.478,135.488,135.45,135.45,138900001.0
2005-05-12 23:02:00,135.457,135.478,135.437,135.447,118099999.0
2005-05-12 23:03:00,135.413,135.43,135.381,135.415,55200000.0
2005-05-12 23:04:00,135.388,135.436,135.388,135.407,140300000.0
2005-05-12 23:05:00,135.378,135.419,135.376,135.381,134500001.0
2005-05-12 23:06:00,135.378,135.407,135.378,135.407,99099998.0
2005-05-12 23:07:00,135.385,135.406,135.37,135.399,64200000.0
2005-05-12 23:08:00,135.393,135.423,135.384,135.415,104400001.0
2005-05-12 23:09:00,135.43,135.438,135.413,135.418,45300001.0
2005-05-12 23:10:00,135.403,135.418,135.389,135.409,169300004.0
2005-05-12 23:11:00,135.395,135.404,135.377,135.383,70999998.0
2005-05-12 23:12:00,135.387,135.392,135.36,135.373,112100001.0
2005-05-12 23:13:00,135.383,135.393,135.341,135.362,135000002.0
2005-05-12 23:14:00,135.362,135.376,135.347,135.365,91900000.0
2005-05-12 23:15:00,135.377,135.377,135.347,135.35,85799998.0
2005-05-12 23:16:00,135.37,135.381,135.355,135.372,83400000.0
2005-05-12 23:17:00,135.335,135.39,135.332,135.378,120299999.0
2005-05-12 23:18:00,135.392,135.436,135.387,135.428,101500000.0
2005-05-12 23:19:00,135.419,135.449,135.409,135.443,140200000.0
2005-05-12 23:20:00,135.438,135.462,135.425,135.427,112400002.0
2005-05-12 23:21:00,135.452,135.472,135.433,135.457,168400003.0
2005-05-12 23:22:00,135.458,135.484,135.438,135.446,107499999.0
2005-05-12 23:23:00,135.443,135.454,135.439,135.447,112399999.0
2005-05-12 23:24:00,135.422,135.447,135.417,135.436,170200000.0
2005-05-12 23:25:00,135.437,135.446,135.392,135.401,176300003.0
2005-05-12 23:26:00,135.398,135.417,135.379,135.407,217600002.0
2005-05-12 23:27:00,135.417,135.419,135.365,135.379,174300000.0
2005-05-12 23:28:00,135.387,135.397,135.362,135.362,54200000.0
2005-05-12 23:29:00,135.373,135.413,135.371,135.406,76499999.0
2005-05-12 23:30:00,135.395,135.405,135.362,135.377,132699998.0
2005-05-12 23:31:00,135.392,135.407,135.375,135.404,85200000.0
2005-05-12 23:32:00,135.425,135.437,135.393,135.399,61000000.0
2005-05-12 23:33:00,135.402,135.405,135.376,135.384,131099999.0
2005-05-12 23:34:00,135.386,135.404,135.376,135.393,61000000.0
2005-05-12 23:35:00,135.392,135.392,135.358,135.385,67200000.0
2005-05-12 23:36:00,135.387,135.393,135.382,135.382,89800001.0
2005-05-12 23:37:00,135.384,135.385,135.374,135.385,96300000.0
2005-05-12 23:38:00,135.38,135.389,135.366,135.366,132899999.0
2005-05-12 23:39:00,135.385,135.394,135.376,135.394,129999998.0
2005-05-12 23:40:00,135.386,135.386,135.375,135.386,96100000.0
2005-05-12 23:41:00,135.372,135.389,135.372,135.388,16000000.0
2005-05-12 23:42:00,135.386,135.386,135.375,135.379,75099999.0
2005-05-12 23:43:00,135.379,135.383,135.37,135.376,31400000.0
2005-05-12 23:44:00,135.364,135.372,135.363,135.372,100299999.0
2005-05-12 23:45:00,135.387,135.387,135.36,135.387,56800000.0
2005-05-12 23:46:00,135.36,135.374,135.36,135.374,52700001.0
2005-05-12 23:47:00,135.393,135.4,135.387,135.394,135200003.0
2005-05-12 23:48:00,135.395,135.4,135.392,135.4,56899999.0
2005-05-12 23:49:00,135.414,135.419,135.397,135.397,54899999.0
2005-05-12 23:50:00,135.396,135.398,135.383,135.397,114899998.0
2005-05-12 23:51:00,135.39,135.391,135.382,135.388,136499998.0
2005-05-12 23:52:00,135.383,135.388,135.375,135.375,114100000.0
2005-05-12 23:53:00,135.377,135.387,135.375,135.38,112300000.0
2005-05-12 23:54:00,135.393,135.395,135.381,135.385,69500002.0
2005-05-12 23:55:00,135.39,135.39,135.383,135.383,4400000.0
2005-05-12 23:56:00,135.399,135.436,135.392,135.436,125599999.0
2005-05-12 23:57:00,135.441,135.441,135.412,135.412,73100000.0
2005-05-12 23:58:00,135.404,135.415,135.39,135.403,111000001.0
2005-05-12 23:59:00,135.417,135.422,135.39,135.395,65300000.0
2005-05-13 00:00:00,135.395,135.422,135.394,135.422,77299999.0
2005-05-13 00:01:00,135.427,135.433,135.427,135.433,86900002.0
2005-05-13 00:02:00,135.437,135.437,135.425,135.432,59099999.0
2005-05-13 00:03:00,135.435,135.435,135.425,135.425,128599999.0
2005-05-13 00:04:00,135.43,135.433,135.425,135.43,7000000.0
2005-05-13 00:05:00,135.429,135.433,135.422,135.433,51299999.0
2005-05-13 00:06:00,135.424,135.437,135.424,135.437,132699999.0
2005-05-13 00:07:00,135.434,135.479,135.43,135.473,72699999.0
2005-05-13 00:08:00,135.452,135.452,135.431,135.431,84200001.0
2005-05-13 00:09:00,135.44,135.444,135.411,135.411,83700000.0
2005-05-13 00:10:00,135.47,135.486,135.47,135.486,62000000.0
2005-05-13 00:11:00,135.458,135.458,135.4,135.4,32800000.0
2005-05-13 00:12:00,135.405,135.428,135.405,135.425,78300000.0
2005-05-13 00:13:00,135.424,135.437,135.423,135.43,55900000.0
2005-05-13 00:14:00,135.443,135.447,135.441,135.447,56800002.0
2005-05-13 00:15:00,135.441,135.449,135.431,135.437,148400000.0
2005-05-13 00:16:00,135.436,135.451,135.432,135.432,133000000.0
2005-05-13 00:17:00,135.433,135.441,135.423,135.441,67899999.0
2005-05-13 00:18:00,135.438,135.443,135.435,135.438,152400001.0
2005-05-13 00:19:00,135.436,135.456,135.436,135.446,122699999.0
2005-05-13 00:20:00,135.443,135.458,135.441,135.45,102200000.0
2005-05-13 00:21:00,135.447,135.455,135.447,135.45,102499998.0
2005-05-13 00:22:00,135.461,135.482,135.461,135.465,92600001.0
2005-05-13 00:23:00,135.462,135.462,135.45,135.457,86299999.0
2005-05-13 00:24:00,135.458,135.471,135.457,135.457,107200000.0
2005-05-13 00:25:00,135.453,135.453,135.44,135.447,68000000.0
2005-05-13 00:26:00,135.438,135.45,135.436,135.436,124400002.0
2005-05-13 00:27:00,135.436,135.436,135.434,135.434,21299999.0
2005-05-13 00:28:00,135.422,135.436,135.416,135.416,101699999.0
2005-05-13 00:29:00,135.419,135.419,135.401,135.415,24100000.0
2005-05-13 00:30:00,135.421,135.431,135.413,135.413,86600001.0
2005-05-13 00:31:00,135.409,135.425,135.405,135.412,87700000.0
2005-05-13 00:32:00,135.43,135.436,135.43,135.436,30400001.0
2005-05-13 00:33:00,135.445,135.456,135.431,135.441,115800000.0
2005-05-13 00:34:00,135.465,135.467,135.439,135.45,87800001.0
2005-05-13 00:35:00,135.448,135.448,135.432,135.447,186500001.0
2005-05-13 00:36:00,135.448,135.452,135.445,135.445,41700000.0
2005-05-13 00:37:00,135.453,135.456,135.44,135.455,121200001.0
2005-05-13 00:38:00,135.455,135.469,135.454,135.459,78400000.0
2005-05-13 00:39:00,135.465,135.482,135.465,135.482,69800000.0
2005-05-13 00:40:00,135.46,135.46,135.45,135.46,71100001.0
2005-05-13 00:41:00,135.463,135.471,135.462,135.462,41000000.0
2005-05-13 00:42:00,135.458,135.483,135.458,135.48,117500000.0
2005-05-13 00:43:00,135.486,135.486,135.443,135.481,45300000.0
2005-05-13 00:44:00,135.49,135.49,135.48,135.488,120600001.0
2005-05-13 00:45:00,135.487,135.493,135.484,135.489,42900000.0
2005-05-13 00:46:00,135.467,135.467,135.443,135.449,44800000.0
2005-05-13 00:47:00,135.457,135.46,135.449,135.455,55199999.0
2005-05-13 00:48:00,135.466,135.473,135.461,135.468,57600000.0
2005-05-13 00:49:00,135.46,135.46,135.435,135.435,48800000.0
2005-05-13 00:50:00,135.429,135.436,135.427,135.428,38800000.0
2005-05-13 00:51:00,135.427,135.427,135.408,135.418,75200000.0
2005-05-13 00:52:00,135.417,135.419,135.407,135.41,155900002.0
2005-05-13 00:53:00,135.408,135.408,135.395,135.4,115000003.0
2005-05-13 00:54:00,135.399,135.401,135.387,135.398,51500000.0
2005-05-13 00:55:00,135.395,135.41,135.395,135.398,187400000.0
2005-05-13 00:56:00,135.4,135.405,135.395,135.4,71200000.0
2005-05-13 00:57:00,135.399,135.408,135.399,135.405,62700000.0
2005-05-13 00:58:00,135.411,135.412,135.403,135.409,69900000.0
2005-05-13 00:59:00,135.413,135.413,135.392,135.393,67400001.0
2005-05-13 01:00:00,135.395,135.405,135.391,135.391,64500000.0
2005-05-13 01:01:00,135.393,135.393,135.37,135.379,75499999.0
2005-05-13 01:02:00,135.388,135.402,135.386,135.402,169899998.0
2005-05-13 01:03:00,135.383,135.402,135.383,135.396,159400000.0
2005-05-13 01:04:00,135.41,135.416,135.395,135.409,105299998.0
2005-05-13 01:05:00,135.406,135.406,135.392,135.398,32100000.0
2005-05-13 01:06:00,135.404,135.404,135.403,135.403,38000000.0
2005-05-13 01:07:00,135.41,135.41,135.405,135.41,113499998.0
2005-05-13 01:08:00,135.41,135.41,135.41,135.41,28399999.0
2005-05-13 01:09:00,135.418,135.423,135.415,135.423,91300002.0
2005-05-13 01:10:00,135.422,135.422,135.404,135.405,187299997.0
2005-05-13 01:11:00,135.41,135.42,135.41,135.412,122199998.0
2005-05-13 01:12:00,135.422,135.422,135.407,135.41,110499999.0
2005-05-13 01:13:00,135.408,135.408,135.393,135.393,133900000.0
2005-05-13 01:14:00,135.398,135.413,135.395,135.401,84700000.0
2005-05-13 01:15:00,135.401,135.404,135.39,135.404,39100000.0
2005-05-13 01:16:00,135.413,135.413,135.4,135.407,168700000.0
2005-05-13 01:17:00,135.398,135.405,135.393,135.393,81499999.0
2005-05-13 01:18:00,135.415,135.419,135.389,135.39,95800001.0
2005-05-13 01:19:00,135.4,135.4,135.395,135.395,84700002.0
2005-05-13 01:20:00,135.403,135.408,135.401,135.407,99800000.0
2005-05-13 01:21:00,135.399,135.401,135.388,135.388,110999997.0
2005-05-13 01:22:00,135.39,135.407,135.39,135.407,108200001.0
2005-05-13 01:23:00,135.41,135.415,135.403,135.41,72700001.0
2005-05-13 01:24:00,135.404,135.412,135.399,135.399,103900001.0
2005-05-13 01:25:00,135.414,135.414,135.414,135.414,9600000.0
2005-05-13 01:26:00,135.411,135.411,135.391,135.403,123799999.0
2005-05-13 01:27:00,135.395,135.395,135.388,135.39,51400000.0
2005-05-13 01:28:00,135.383,135.397,135.372,135.387,110600000.0
2005-05-13 01:29:00,135.39,135.398,135.378,135.384,66000001.0
2005-05-13 01:30:00,135.379,135.385,135.369,135.385,204499999.0
2005-05-13 01:31:00,135.379,135.384,135.373,135.384,96000000.0
2005-05-13 01:32:00,135.384,135.397,135.384,135.397,66400001.0
2005-05-13 01:33:00,135.395,135.419,135.395,135.411,103599999.0
2005-05-13 01:34:00,135.412,135.42,135.397,135.401,66400000.0
2005-05-13 01:35:00,135.39,135.395,135.376,135.395,134999998.0
2005-05-13 01:36:00,135.39,135.397,135.379,135.395,77600000.0
2005-05-13 01:37:00,135.387,135.387,135.377,135.377,131100000.0
2005-05-13 01:38:00,135.382,135.397,135.382,135.397,96200000.0
2005-05-13 01:39:00,135.4,135.4,135.39,135.393,115599999.0
2005-05-13 01:40:00,135.379,135.386,135.37,135.386,177100003.0
2005-05-13 01:41:00,135.39,135.395,135.39,135.39,70300002.0
2005-05-13 01:42:00,135.392,135.392,135.376,135.38,164800000.0
2005-05-13 01:43:00,135.367,135.375,135.365,135.37,28900000.0
2005-05-13 01:44:00,135.365,135.39,135.362,135.382,130699998.0
2005-05-13 01:45:00,135.365,135.375,135.362,135.362,153000001.0
2005-05-13 01:46:00,135.368,135.373,135.364,135.373,61799999.0
2005-05-13 01:47:00,135.363,135.363,135.34,135.34,41300000.0
2005-05-13 01:48:00,135.332,135.351,135.332,135.35,60700001.0
2005-05-13 01:49:00,135.365,135.365,135.349,135.359,94300002.0
2005-05-13 01:50:00,135.348,135.367,135.348,135.367,42600000.0
2005-05-13 01:51:00,135.358,135.36,135.344,135.344,89499999.0
2005-05-13 01:52:00,135.351,135.358,135.347,135.357,163100000.0
2005-05-13 01:53:00,135.346,135.361,135.344,135.36,112300002.0
2005-05-13 01:54:00,135.367,135.371,135.353,135.353,120400001.0
2005-05-13 01:55:00,135.368,135.368,135.359,135.368,34700000.0
2005-05-13 01:56:00,135.357,135.358,135.344,135.35,127499999.0
2005-05-13 01:57:00,135.354,135.356,135.354,135.356,16000000.0
2005-05-13 01:58:00,135.362,135.363,135.349,135.363,65099998.0
2005-05-13 01:59:00,135.358,135.36,135.343,135.352,119900001.0
2005-05-13 02:00:00,135.349,135.354,135.341,135.351,164400002.0
2005-05-13 02:01:00,135.353,135.353,135.342,135.343,106200000.0
2005-05-13 02:02:00,135.335,135.341,135.325,135.327,35500000.0
2005-05-13 02:03:00,135.323,135.323,135.304,135.318,71599999.0
2005-05-13 02:04:00,135.316,135.316,135.307,135.308,62100001.0
2005-05-13 02:05:00,135.305,135.323,135.305,135.311,70400000.0
2005-05-13 02:06:00,135.313,135.329,135.313,135.323,69099999.0
2005-05-13 02:07:00,135.319,135.322,135.305,135.314,81200000.0
2005-05-13 02:08:00,135.318,135.323,135.316,135.319,50000000.0
2005-05-13 02:09:00,135.326,135.326,135.304,135.313,34600000.0
2005-05-13 02:10:00,135.317,135.32,135.294,135.295,64200001.0
2005-05-13 02:11:00,135.295,135.302,135.285,135.302,84599998.0
2005-05-13 02:12:00,135.297,135.297,135.29,135.29,67600000.0
2005-05-13 02:13:00,135.297,135.297,135.288,135.288,53000001.0
2005-05-13 02:14:00,135.287,135.298,135.282,135.292,91300000.0
2005-05-13 02:15:00,135.298,135.304,135.284,135.3,61600000.0
2005-05-13 02:16:00,135.301,135.305,135.284,135.295,65000001.0
2005-05-13 02:17:00,135.295,135.295,135.288,135.29,84599999.0
2005-05-13 02:18:00,135.29,135.295,135.288,135.295,113600000.0
2005-05-13 02:19:00,135.297,135.299,135.293,135.298,127399999.0
2005-05-13 02:20:00,135.304,135.311,135.292,135.301,67599999.0
2005-05-13 02:21:00,135.297,135.316,135.297,135.305,65800000.0
2005-05-13 02:22:00,135.304,135.309,135.295,135.295,140600000.0
2005-05-13 02:23:00,135.302,135.302,135.284,135.284,102800001.0
2005-05-13 02:24:00,135.288,135.301,135.28,135.301,80699998.0
2005-05-13 02:25:00,135.307,135.311,135.272,135.287,122600001.0
2005-05-13 02:26:00,135.295,135.316,135.29,135.316,67200000.0
2005-05-13 02:27:00,135.317,135.327,135.308,135.319,102300000.0
2005-05-13 02:28:00,135.323,135.336,135.317,135.322,68100000.0
2005-05-13 02:29:00,135.313,135.319,135.295,135.295,70900000.0
2005-05-13 02:30:00,135.286,135.295,135.281,135.295,49600000.0
2005-05-13 02:31:00,135.295,135.295,135.282,135.29,40800000.0
2005-05-13 02:32:00,135.272,135.293,135.263,135.267,167500001.0
2005-05-13 02:33:00,135.283,135.284,135.275,135.284,89400001.0
2005-05-13 02:34:00,135.269,135.277,135.257,135.274,87799998.0
2005-05-13 02:35:00,135.282,135.296,135.28,135.296,100099998.0
2005-05-13 02:36:00,135.282,135.294,135.275,135.289,129399999.0
2005-05-13 02:37:00,135.292,135.307,135.292,135.307,50699999.0
2005-05-13 02:38:00,135.312,135.321,135.304,135.321,55000000.0
2005-05-13 02:39:00,135.326,135.335,135.312,135.335,134299999.0
2005-05-13 02:40:00,135.329,135.346,135.319,135.346,72800000.0
2005-05-13 02:41:00,135.344,135.358,135.344,135.358,127999999.0
2005-05-13 02:42:00,135.341,135.35,135.34,135.35,75800000.0
2005-05-13 02:43:00,135.341,135.341,135.336,135.338,56800000.0
2005-05-13 02:44:00,135.334,135.334,135.307,135.32,76699999.0
2005-05-13 02:45:00,135.321,135.337,135.321,135.336,153800002.0
2005-05-13 02:46:00,135.34,135.34,135.328,135.337,125700001.0
2005-05-13 02:47:00,135.345,135.345,135.314,135.345,48400000.0
2005-05-13 02:48:00,135.344,135.346,135.339,135.346,45200000.0
2005-05-13 02:49:00,135.349,135.352,135.337,135.352,53900000.0
2005-05-13 02:50:00,135.353,135.353,135.341,135.347,61600001.0
2005-05-13 02:51:00,135.343,135.362,135.343,135.359,116900002.0
2005-05-13 02:52:00,135.368,135.374,135.362,135.373,34200000.0
2005-05-13 02:53:00,135.375,135.376,135.359,135.376,40400000.0
2005-05-13 02:54:00,135.374,135.405,135.355,135.389,69399999.0
2005-05-13 02:55:00,135.389,135.389,135.344,135.365,41400000.0
2005-05-13 02:56:00,135.376,135.376,135.354,135.37,221300000.0
2005-05-13 02:57:00,135.388,135.418,135.385,135.418,84900000.0
2005-05-13 02:58:00,135.437,135.446,135.425,135.429,172099999.0
2005-05-13 02:59:00,135.44,135.461,135.437,135.46,152999998.0
2005-05-13 03:00:00,135.448,135.477,135.448,135.472,102200001.0
2005-05-13 03:01:00,135.47,135.476,135.459,135.472,123899998.0
2005-05-13 03:02:00,135.473,135.484,135.473,135.475,98200000.0
2005-05-13 03:03:00,135.472,135.476,135.47,135.47,77699999.0
2005-05-13 03:04:00,135.454,135.462,135.454,135.462,49600000.0
2005-05-13 03:05:00,135.466,135.466,135.438,135.449,147000002.0
2005-05-13 03:06:00,135.453,135.453,135.441,135.445,102600002.0
2005-05-13 03:07:00,135.448,135.451,135.436,135.442,62700000.0
2005-05-13 03:08:00,135.421,135.421,135.405,135.414,21000000.0
2005-05-13 03:09:00,135.403,135.435,135.403,135.435,119600000.0
2005-05-13 03:10:00,135.422,135.422,135.404,135.404,105899999.0
2005-05-13 03:11:00,135.392,135.42,135.367,135.42,101900001.0
2005-05-13 03:12:00,135.431,135.434,135.426,135.432,78099999.0
2005-05-13 03:13:00,135.438,135.442,135.433,135.441,74800000.0
2005-05-13 03:14:00,135.423,135.423,135.4,135.416,103800001.0
2005-05-13 03:15:00,135.417,135.424,135.409,135.422,157199999.0
2005-05-13 03:16:00,135.417,135.424,135.41,135.419,189900002.0
2005-05-13 03:17:00,135.431,135.436,135.421,135.424,130399998.0
2005-05-13 03:18:00,135.424,135.443,135.424,135.436,95100000.0
2005-05-13 03:19:00,135.438,135.447,135.432,135.441,171099997.0
2005-05-13 03:20:00,135.434,135.446,135.426,135.434,71499999.0
2005-05-13 03:21:00,135.457,135.457,135.438,135.449,108899998.0
2005-05-13 03:22:00,135.447,135.447,135.426,135.44,71199999.0
2005-05-13 03:23:00,135.428,135.446,135.428,135.443,32300000.0
2005-05-13 03:24:00,135.447,135.448,135.435,135.446,38600000.0
2005-05-13 03:25:00,135.441,135.448,135.44,135.442,164500001.0
2005-05-13 03:26:00,135.455,135.467,135.455,135.467,73200000.0
2005-05-13 03:27:00,135.481,135.508,135.472,135.508,108200001.0
2005-05-13 03:28:00,135.501,135.515,135.501,135.51,73600000.0
2005-05-13 03:29:00,135.504,135.53,135.504,135.529,102000000.0
2005-05-13 03:30:00,135.526,135.538,135.521,135.533,87500001.0
2005-05-13 03:31:00,135.517,135.53,135.497,135.53,62199999.0
2005-05-13 03:32:00,135.525,135.525,135.514,135.52,103200001.0
2005-05-13 03:33:00,135.516,135.516,135.487,135.497,99900001.0
2005-05-13 03:34:00,135.492,135.506,135.492,135.5,181500002.0
2005-05-13 03:35:00,135.502,135.521,135.501,135.511,103199999.0
2005-05-13 03:36:00,135.507,135.516,135.498,135.498,66800000.0
2005-05-13 03:37:00,135.512,135.516,135.503,135.516,207800000.0
2005-05-13 03:38:00,135.513,135.513,135.494,135.5,141499997.0
2005-05-13 03:39:00,135.51,135.511,135.497,135.511,56600000.0
2005-05-13 03:40:00,135.489,135.493,135.465,135.465,105099997.0
2005-05-13 03:41:00,135.469,135.469,135.462,135.462,89499999.0
2005-05-13 03:42:00,135.459,135.463,135.436,135.45,78800000.0
2005-05-13 03:43:00,135.447,135.46,135.439,135.46,69100000.0
2005-05-13 03:44:00,135.455,135.455,135.44,135.444,54500000.0
2005-05-13 03:45:00,135.46,135.461,135.453,135.458,33700000.0
2005-05-13 03:46:00,135.452,135.452,135.444,135.452,44000000.0
2005-05-13 03:47:00,135.448,135.456,135.444,135.45,184499998.0
2005-05-13 03:48:00,135.445,135.463,135.441,135.463,132899996.0
2005-05-13 03:49:00,135.452,135.452,135.448,135.448,20799999.0
2005-05-13 03:50:00,135.449,135.449,135.437,135.442,46600000.0
2005-05-13 03:51:00,135.446,135.457,135.441,135.448,111599998.0
2005-05-13 03:52:00,135.448,135.451,135.441,135.447,113900004.0
2005-05-13 03:53:00,135.447,135.454,135.445,135.452,94599998.0
2005-05-13 03:54:00,135.444,135.444,135.434,135.44,74099999.0
2005-05-13 03:55:00,135.428,135.441,135.426,135.441,79199999.0
2005-05-13 03:56:00,135.451,135.457,135.432,135.454,98999998.0
2005-05-13 03:57:00,135.452,135.452,135.434,135.437,89999999.0
2005-05-13 03:58:00,135.442,135.442,135.432,135.436,93100000.0
2005-05-13 03:59:00,135.418,135.418,135.388,135.394,33600000.0
2005-05-13 04:00:00,135.399,135.415,135.399,135.403,80400000.0
2005-05-13 04:01:00,135.412,135.416,135.395,135.406,83900000.0
2005-05-13 04:02:00,135.397,135.406,135.384,135.406,107999999.0
2005-05-13 04:03:00,135.408,135.408,135.399,135.403,85199998.0
2005-05-13 04:04:00,135.397,135.407,135.397,135.407,14900000.0
2005-05-13 04:05:00,135.407,135.421,135.407,135.421,5100000.0
2005-05-13 04:06:00,135.412,135.413,135.4,135.411,186399998.0
2005-05-13 04:07:00,135.413,135.417,135.401,135.417,131700001.0
2005-05-13 04:08:00,135.418,135.418,135.404,135.405,105000002.0
2005-05-13 04:09:00,135.4,135.411,135.376,135.38,108000000.0
2005-05-13 04:10:00,135.405,135.405,135.394,135.398,51200001.0
2005-05-13 04:11:00,135.398,135.417,135.394,135.407,74800001.0
2005-05-13 04:12:00,135.417,135.417,135.405,135.406,89900000.0
2005-05-13 04:13:00,135.41,135.412,135.41,135.41,39200000.0
2005-05-13 04:14:00,135.404,135.409,135.398,135.407,55200000.0
2005-05-13 04:15:00,135.408,135.408,135.397,135.397,68400000.0
2005-05-13 04:16:00,135.383,135.41,135.374,135.395,82500000.0
2005-05-13 04:17:00,135.399,135.403,135.391,135.402,113699997.0
2005-05-13 04:18:00,135.397,135.407,135.397,135.406,28000000.0
2005-05-13 04:19:00,135.409,135.409,135.399,135.4,93500000.0
2005-05-13 04:20:00,135.4,135.4,135.385,135.389,137400000.0
2005-05-13 04:21:00,135.402,135.411,135.399,135.409,176300001.0
2005-05-13 04:22:00,135.407,135.419,135.401,135.417,197599998.0
2005-05-13 04:23:00,135.406,135.414,135.395,135.403,124699999.0
2005-05-13 04:24:00,135.397,135.408,135.388,135.4,56199999.0
2005-05-13 04:25:00,135.398,135.406,135.388,135.4,205400003.0
2005-05-13 04:26:00,135.402,135.405,135.396,135.396,60000000.0
2005-05-13 04:27:00,135.388,135.388,135.371,135.382,61899998.0
2005-05-13 04:28:00,135.385,135.396,135.385,135.391,102700000.0
2005-05-13 04:29:00,135.384,135.393,135.382,135.387,112999999.0
2005-05-13 04:30:00,135.398,135.398,135.391,135.398,49400001.0
2005-05-13 04:31:00,135.401,135.421,135.401,135.414,54600000.0
2005-05-13 04:32:00,135.415,135.415,135.405,135.415,84299999.0
2005-05-13 04:33:00,135.412,135.412,135.398,135.406,107099999.0
2005-05-13 04:34:00,135.417,135.419,135.397,135.397,49900000.0
2005-05-13 04:35:00,135.404,135.418,135.404,135.412,42400000.0
2005-05-13 04:36:00,135.413,135.415,135.397,135.397,86300000.0
2005-05-13 04:37:00,135.402,135.411,135.402,135.403,66000002.0
2005-05-13 04:38:00,135.41,135.41,135.378,135.404,86100001.0
2005-05-13 04:39:00,135.427,135.46,135.427,135.457,53699999.0
2005-05-13 04:40:00,135.465,135.465,135.437,135.444,80800000.0
2005-05-13 04:41:00,135.458,135.46,135.448,135.45,55500002.0
2005-05-13 04:42:00,135.432,135.453,135.43,135.453,65300000.0
2005-05-13 04:43:00,135.445,135.445,135.421,135.435,66099998.0
2005-05-13 04:44:00,135.437,135.45,135.417,135.439,170000001.0
2005-05-13 04:45:00,135.439,135.44,135.43,135.433,95899999.0
2005-05-13 04:46:00,135.442,135.448,135.434,135.442,187200003.0
2005-05-13 04:47:00,135.435,135.435,135.425,135.435,73800000.0
2005-05-13 04:48:00,135.431,135.433,135.418,135.418,98999999.0
2005-05-13 04:49:00,135.431,135.431,135.421,135.43,131899999.0
2005-05-13 04:50:00,135.432,135.438,135.431,135.431,14900000.0
2005-05-13 04:51:00,135.427,135.43,135.414,135.427,53600000.0
2005-05-13 04:52:00,135.432,135.441,135.43,135.432,104999998.0
2005-05-13 04:53:00,135.423,135.423,135.416,135.42,44800000.0
2005-05-13 04:54:00,135.42,135.42,135.415,135.417,49600001.0
2005-05-13 04:55:00,135.419,135.424,135.409,135.414,86199999.0
2005-05-13 04:56:00,135.416,135.424,135.411,135.418,97499999.0
2005-05-13 04:57:00,135.409,135.409,135.401,135.406,100400000.0
2005-05-13 04:58:00,135.408,135.408,135.401,135.407,92999998.0
2005-05-13 04:59:00,135.395,135.403,135.395,135.398,102000001.0
2005-05-13 05:00:00,135.4,135.404,135.391,135.403,134499996.0
2005-05-13 05:01:00,135.405,135.414,135.402,135.402,82500000.0
2005-05-13 05:02:00,135.401,135.402,135.387,135.396,89400001.0
2005-05-13 05:03:00,135.408,135.41,135.399,135.399,64799998.0
2005-05-13 05:04:00,135.395,135.403,135.395,135.4,156200001.0
2005-05-13 05:05:00,135.401,135.411,135.401,135.409,120900001.0
2005-05-13 05:06:00,135.415,135.428,135.415,135.42,125400003.0
2005-05-13 05:07:00,135.413,135.42,135.41,135.42,36500000.0
2005-05-13 05:08:00,135.422,135.428,135.413,135.414,56700001.0
2005-05-13 05:09:00,135.415,135.415,135.405,135.415,56000000.0
2005-05-13 05:10:00,135.41,135.41,135.405,135.408,94899999.0
2005-05-13 05:11:00,135.41,135.41,135.381,135.391,55600002.0
2005-05-13 05:12:00,135.377,135.389,135.375,135.375,83699998.0
2005-05-13 05:13:00,135.395,135.395,135.385,135.385,13800000.0
2005-05-13 05:14:00,135.393,135.393,135.381,135.388,99099999.0
2005-05-13 05:15:00,135.393,135.393,135.381,135.387,65899999.0
2005-05-13 05:16:00,135.388,135.393,135.379,135.388,73500001.0
2005-05-13 05:17:00,135.377,135.394,135.377,135.385,46300000.0
2005-05-13 05:18:00,135.375,135.387,135.375,135.379,47000000.0
2005-05-13 05:19:00,135.38,135.387,135.38,135.384,74600000.0
2005-05-13 05:20:00,135.392,135.395,135.37,135.389,57800000.0
2005-05-13 05:21:00,135.368,135.38,135.362,135.362,72200000.0
2005-05-13 05:22:00,135.37,135.374,135.362,135.37,92399999.0
2005-05-13 05:23:00,135.352,135.362,135.352,135.359,83600000.0
2005-05-13 05:24:00,135.362,135.372,135.362,135.363,95200001.0
2005-05-13 05:25:00,135.34,135.359,135.34,135.347,173900002.0
2005-05-13 05:26:00,135.353,135.365,135.346,135.362,90100000.0
2005-05-13 05:27:00,135.361,135.379,135.358,135.358,115099997.0
2005-05-13 05:28:00,135.354,135.363,135.346,135.363,148100001.0
2005-05-13 05:29:00,135.364,135.364,135.347,135.356,65099999.0
2005-05-13 05:30:00,135.338,135.338,135.325,135.328,95199998.0
2005-05-13 05:31:00,135.332,135.343,135.328,135.341,39200001.0
2005-05-13 05:32:00,135.342,135.343,135.339,135.339,40000000.0
2005-05-13 05:33:00,135.348,135.348,135.34,135.348,78500000.0
2005-05-13 05:34:00,135.338,135.343,135.329,135.343,92699999.0
2005-05-13 05:35:00,135.333,135.333,135.319,135.326,61899999.0
2005-05-13 05:36:00,135.308,135.314,135.299,135.313,52900001.0
2005-05-13 05:37:00,135.287,135.315,135.287,135.315,43500000.0
2005-05-13 05:38:00,135.322,135.322,135.304,135.309,61199999.0
2005-05-13 05:39:00,135.309,135.325,135.306,135.322,97599997.0
2005-05-13 05:40:00,135.322,135.34,135.312,135.34,50500000.0
2005-05-13 05:41:00,135.346,135.346,135.331,135.345,102500000.0
2005-05-13 05:42:00,135.338,135.338,135.338,135.338,38299999.0
2005-05-13 05:43:00,135.339,135.342,135.328,135.33,54899999.0
2005-05-13 05:44:00,135.329,135.339,135.312,135.326,147200000.0
2005-05-13 05:45:00,135.323,135.326,135.309,135.326,137400002.0
2005-05-13 05:46:00,135.318,135.337,135.315,135.325,74699999.0
2005-05-13 05:47:00,135.325,135.335,135.325,135.33,171100001.0
2005-05-13 05:48:00,135.343,135.345,135.334,135.345,46099999.0
2005-05-13 05:49:00,135.345,135.349,135.322,135.322,91599999.0
2005-05-13 05:50:00,135.332,135.334,135.319,135.324,116599999.0
2005-05-13 05:51:00,135.319,135.332,135.317,135.317,63500002.0
2005-05-13 05:52:00,135.31,135.313,135.3,135.3,132899998.0
2005-05-13 05:53:00,135.303,135.313,135.303,135.308,86200000.0
2005-05-13 05:54:00,135.308,135.326,135.307,135.316,101699999.0
2005-05-13 05:55:00,135.317,135.321,135.309,135.313,192000001.0
2005-05-13 05:56:00,135.32,135.32,135.298,135.3,48199999.0
2005-05-13 05:57:00,135.297,135.3,135.284,135.3,116000001.0
2005-05-13 05:58:00,135.307,135.307,135.293,135.293,49599999.0
2005-05-13 05:59:00,135.297,135.306,135.282,135.306,93800001.0
2005-05-13 06:00:00,135.301,135.307,135.294,135.303,95500000.0
2005-05-13 06:01:00,135.301,135.312,135.298,135.312,24000000.0
2005-05-13 06:02:00,135.32,135.32,135.297,135.297,66099999.0
2005-05-13 06:03:00,135.302,135.314,135.302,135.305,87500002.0
2005-05-13 06:04:00,135.299,135.306,135.299,135.306,23200001.0
2005-05-13 06:05:00,135.313,135.328,135.303,135.328,91799997.0
2005-05-13 06:06:00,135.325,135.325,135.306,135.319,76900000.0
2005-05-13 06:07:00,135.301,135.314,135.297,135.302,129499997.0
2005-05-13 06:08:00,135.311,135.311,135.299,135.31,87299999.0
2005-05-13 06:09:00,135.306,135.31,135.301,135.309,105299999.0
2005-05-13 06:10:00,135.31,135.31,135.305,135.305,43800000.0
2005-05-13 06:11:00,135.302,135.314,135.299,135.311,84299999.0
2005-05-13 06:12:00,135.297,135.298,135.293,135.293,48100000.0
2005-05-13 06:13:00,135.278,135.303,135.278,135.294,93300001.0
2005-05-13 06:14:00,135.312,135.323,135.312,135.32,101099997.0
2005-05-13 06:15:00,135.319,135.319,135.297,135.302,89300001.0
2005-05-13 06:16:00,135.298,135.309,135.289,135.307,106199998.0
2005-05-13 06:17:00,135.287,135.311,135.283,135.304,49000000.0
2005-05-13 06:18:00,135.285,135.292,135.279,135.282,96100002.0
2005-05-13 06:19:00,135.292,135.292,135.274,135.277,55299999.0
2005-05-13 06:20:00,135.275,135.285,135.275,135.285,28799999.0
2005-05-13 06:21:00,135.284,135.286,135.284,135.286,6600000.0
2005-05-13 06:22:00,135.284,135.297,135.284,135.284,54100000.0
2005-05-13 06:23:00,135.285,135.286,135.268,135.286,76600000.0
2005-05-13 06:24:00,135.292,135.299,135.29,135.291,80700001.0
2005-05-13 06:25:00,135.295,135.295,135.285,135.29,45599999.0
2005-05-13 06:26:00,135.29,135.29,135.29,135.29,18800000.0
2005-05-13 06:27:00,135.31,135.315,135.297,135.307,126999999.0
2005-05-13 06:28:00,135.318,135.318,135.303,135.303,73800000.0
2005-05-13 06:29:00,135.31,135.31,135.31,135.31,57500001.0
2005-05-13 06:30:00,135.31,135.31,135.302,135.302,76800000.0
2005-05-13 06:31:00,135.315,135.319,135.314,135.315,66700000.0
2005-05-13 06:32:00,135.32,135.325,135.315,135.318,94199998.0
2005-05-13 06:33:00,135.317,135.333,135.314,135.333,50400000.0
2005-05-13 06:34:00,135.339,135.343,135.331,135.34,99800000.0
2005-05-13 06:35:00,135.331,135.331,135.314,135.323,83299999.0
2005-05-13 06:36:00,135.328,135.328,135.321,135.327,18700000.0
2005-05-13 06:37:00,135.329,135.33,135.324,135.329,106900001.0
2005-05-13 06:38:00,135.328,135.348,135.319,135.337,99600001.0
2005-05-13 06:39:00,135.342,135.351,135.316,135.316,77699999.0
2005-05-13 06:40:00,135.312,135.335,135.312,135.315,124900000.0
2005-05-13 06:41:00,135.32,135.333,135.32,135.33,32700000.0
2005-05-13 06:42:00,135.323,135.33,135.321,135.321,43400000.0
2005-05-13 06:43:00,135.34,135.342,135.329,135.342,94400000.0
2005-05-13 06:44:00,135.352,135.352,135.341,135.342,118300001.0
2005-05-13 06:45:00,135.351,135.354,135.351,135.354,9600000.0
2005-05-13 06:46:00,135.359,135.359,135.321,135.335,93800001.0
2005-05-13 06:47:00,135.352,135.352,135.338,135.347,104999999.0
2005-05-13 06:48:00,135.356,135.358,135.352,135.352,48000000.0
2005-05-13 06:49:00,135.358,135.362,135.356,135.356,15900000.0
2005-05-13 06:50:00,135.355,135.378,135.351,135.368,86800002.0
2005-05-13 06:51:00,135.345,135.369,135.337,135.361,108800000.0
2005-05-13 06:52:00,135.343,135.368,135.343,135.353,133399999.0
2005-05-13 06:53:00,135.36,135.374,135.338,135.355,113999999.0
2005-05-13 06:54:00,135.357,135.376,135.338,135.365,113499998.0
2005-05-13 06:55:00,135.338,135.378,135.335,135.362,77700000.0
2005-05-13 06:56:00,135.382,135.382,135.355,135.377,129000003.0
2005-05-13 06:57:00,135.373,135.383,135.356,135.383,93199999.0
2005-05-13 06:58:00,135.393,135.399,135.36,135.373,107500000.0
2005-05-13 06:59:00,135.38,135.383,135.332,135.345,108099999.0
2005-05-13 07:00:00,135.365,135.365,135.259,135.27,99200000.0
2005-05-13 07:01:00,135.268,135.278,135.224,135.255,109300000.0
2005-05-13 07:02:00,135.26,135.268,135.228,135.241,60500000.0
2005-05-13 07:03:00,135.247,135.306,135.247,135.306,64399999.0
2005-05-13 07:04:00,135.303,135.317,135.294,135.309,193199998.0
2005-05-13 07:05:00,135.282,135.319,135.282,135.305,103800002.0
2005-05-13 07:06:00,135.297,135.305,135.279,135.303,210000003.0
2005-05-13 07:07:00,135.282,135.3,135.254,135.254,64100000.0
2005-05-13 07:08:00,135.267,135.28,135.254,135.272,150600002.0
2005-05-13 07:09:00,135.275,135.301,135.272,135.293,76700001.0
2005-05-13 07:10:00,135.302,135.305,135.275,135.282,117100000.0
2005-05-13 07:11:00,135.297,135.303,135.28,135.29,188300001.0
2005-05-13 07:12:00,135.282,135.296,135.276,135.284,48500001.0
2005-05-13 07:13:00,135.286,135.297,135.27,135.294,118199999.0
2005-05-13 07:14:00,135.268,135.298,135.263,135.292,101199998.0
2005-05-13 07:15:00,135.297,135.308,135.274,135.274,128200003.0
2005-05-13 07:16:00,135.285,135.301,135.269,135.269,79100001.0
2005-05-13 07:17:00,135.292,135.329,135.289,135.323,148600001.0
2005-05-13 07:18:00,135.31,135.33,135.298,135.318,55199998.0
2005-05-13 07:19:00,135.29,135.314,135.276,135.293,87299999.0
2005-05-13 07:20:00,135.317,135.329,135.304,135.319,85200000.0
2005-05-13 07:21:00,135.315,135.333,135.308,135.317,81900000.0
2005-05-13 07:22:00,135.324,135.332,135.311,135.32,112900002.0
2005-05-13 07:23:00,135.34,135.352,135.325,135.33,33600000.0
2005-05-13 07:24:00,135.325,135.353,135.325,135.346,119199997.0
2005-05-13 07:25:00,135.347,135.356,135.325,135.329,85100000.0
2005-05-13 07:26:00,135.347,135.356,135.314,135.317,129500002.0
2005-05-13 07:27:00,135.332,135.332,135.294,135.302,63699999.0
2005-05-13 07:28:00,135.311,135.347,135.311,135.341,150899997.0
2005-05-13 07:29:00,135.32,135.354,135.32,135.351,85500002.0
2005-05-13 07:30:00,135.352,135.353,135.322,135.348,87400000.0
2005-05-13 07:31:00,135.352,135.368,135.348,135.353,152799998.0
2005-05-13 07:32:00,135.37,135.374,135.348,135.348,100199998.0
2005-05-13 07:33:00,135.377,135.39,135.359,135.372,56199999.0
2005-05-13 07:34:00,135.378,135.395,135.364,135.395,109600001.0
2005-05-13 07:35:00,135.371,135.39,135.361,135.376,123399998.0
2005-05-13 07:36:00,135.393,135.394,135.358,135.358,159099998.0
2005-05-13 07:37:00,135.375,135.39,135.347,135.361,113200003.0
2005-05-13 07:38:00,135.351,135.391,135.351,135.369,102900000.0
2005-05-13 07:39:00,135.397,135.42,135.356,135.369,129999999.0
2005-05-13 07:40:00,135.36,135.364,135.351,135.358,154299997.0
2005-05-13 07:41:00,135.35,135.38,135.35,135.362,167400000.0
2005-05-13 07:42:00,135.355,135.377,135.343,135.361,114900001.0
2005-05-13 07:43:00,135.361,135.392,135.359,135.392,66400000.0
2005-05-13 07:44:00,135.392,135.392,135.357,135.362,193900001.0
2005-05-13 07:45:00,135.36,135.393,135.358,135.383,68299999.0
2005-05-13 07:46:00,135.378,135.448,135.369,135.448,162700001.0
2005-05-13 07:47:00,135.398,135.416,135.385,135.415,119900000.0
2005-05-13 07:48:00,135.395,135.43,135.389,135.421,64799999.0
2005-05-13 07:49:00,135.431,135.441,135.407,135.411,138200001.0
2005-05-13 07:50:00,135.414,135.424,135.399,135.422,73599999.0
2005-05-13 07:51:00,135.427,135.432,135.406,135.418,163700002.0
2005-05-13 07:52:00,135.434,135.438,135.403,135.415,152399998.0
2005-05-13 07:53:00,135.437,135.449,135.422,135.442,107600000.0
2005-05-13 07:54:00,135.415,135.436,135.405,135.419,118199997.0
2005-05-13 07:55:00,135.427,135.44,135.39,135.394,94799999.0
2005-05-13 07:56:00,135.395,135.414,135.383,135.404,125999998.0
2005-05-13 07:57:00,135.391,135.409,135.382,135.392,179799997.0
2005-05-13 07:58:00,135.403,135.412,135.394,135.404,87100000.0
2005-05-13 07:59:00,135.387,135.415,135.386,135.397,67700000.0
2005-05-13 08:00:00,135.378,135.412,135.362,135.412,135800001.0
2005-05-13 08:01:00,135.42,135.42,135.394,135.404,56300000.0
2005-05-13 08:02:00,135.395,135.411,135.39,135.408,156100000.0
2005-05-13 08:03:00,135.404,135.428,135.399,135.427,168600001.0
2005-05-13 08:04:00,135.44,135.44,135.402,135.433,66900000.0
2005-05-13 08:05:00,135.445,135.449,135.417,135.436,176199998.0
2005-05-13 08:06:00,135.435,135.45,135.419,135.445,133700002.0
2005-05-13 08:07:00,135.425,135.44,135.402,135.412,135899999.0
2005-05-13 08:08:00,135.4,135.425,135.395,135.398,180200004.0
2005-05-13 08:09:00,135.403,135.426,135.393,135.416,43599999.0
2005-05-13 08:10:00,135.43,135.438,135.4,135.425,96999999.0
2005-05-13 08:11:00,135.42,135.442,135.406,135.441,110799998.0
2005-05-13 08:12:00,135.433,135.45,135.422,135.445,74900000.0
2005-05-13 08:13:00,135.443,135.465,135.435,135.437,121200001.0
2005-05-13 08:14:00,135.443,135.449,135.419,135.427,129600002.0
2005-05-13 08:15:00,135.442,135.445,135.425,135.438,159200000.0
2005-05-13 08:16:00,135.457,135.465,135.429,135.453,75499999.0
2005-05-13 08:17:00,135.452,135.472,135.437,135.472,176599996.0
2005-05-13 08:18:00,135.487,135.506,135.463,135.472,100700001.0
2005-05-13 08:19:00,135.455,135.482,135.455,135.468,82300000.0
2005-05-13 08:20:00,135.458,135.475,135.44,135.447,169999996.0
2005-05-13 08:21:00,135.452,135.471,135.449,135.452,66899999.0
2005-05-13 08:22:00,135.463,135.49,135.455,135.475,132000002.0
2005-05-13 08:23:00,135.483,135.49,135.45,135.46,138699999.0
2005-05-13 08:24:00,135.445,135.469,135.424,135.469,76700000.0
2005-05-13 08:25:00,135.446,135.474,135.443,135.47,151999999.0
2005-05-13 08:26:00,135.451,135.472,135.441,135.462,48200000.0
2005-05-13 08:27:00,135.447,135.467,135.434,135.448,72800000.0
2005-05-13 08:28:00,135.448,135.457,135.423,135.423,123599998.0
2005-05-13 08:29:00,135.423,135.44,135.418,135.428,109599998.0
2005-05-13 08:30:00,135.43,135.443,135.406,135.411,97500001.0
2005-05-13 08:31:00,135.427,135.443,135.412,135.443,244500000.0
2005-05-13 08:32:00,135.442,135.452,135.431,135.432,59500000.0
2005-05-13 08:33:00,135.42,135.453,135.42,135.44,169600000.0
2005-05-13 08:34:00,135.426,135.445,135.417,135.435,202200002.0
2005-05-13 08:35:00,135.443,135.469,135.432,135.432,166799998.0
2005-05-13 08:36:00,135.45,135.46,135.409,135.409,139499996.0
2005-05-13 08:37:00,135.422,135.424,135.4,135.419,87000001.0
2005-05-13 08:38:00,135.404,135.435,135.4,135.433,51499999.0
2005-05-13 08:39:00,135.427,135.433,135.415,135.43,133700002.0
2005-05-13 08:40:00,135.412,135.428,135.404,135.428,113999998.0
2005-05-13 08:41:00,135.435,135.465,135.435,135.46,170200000.0
2005-05-13 08:42:00,135.453,135.464,135.446,135.451,124299999.0
2005-05-13 08:43:00,135.433,135.467,135.43,135.455,126400000.0
2005-05-13 08:44:00,135.443,135.462,135.434,135.455,134899999.0
2005-05-13 08:45:00,135.442,135.479,135.436,135.46,94799997.0
2005-05-13 08:46:00,135.468,135.479,135.454,135.469,156200000.0
2005-05-13 08:47:00,135.448,135.461,135.429,135.45,114600001.0
2005-05-13 08:48:00,135.428,135.449,135.409,135.42,104800002.0
2005-05-13 08:49:00,135.4,135.437,135.4,135.432,120500003.0
2005-05-13 08:50:00,135.448,135.449,135.41,135.424,129999997.0
2005-05-13 08:51:00,135.42,135.454,135.407,135.448,120600001.0
2005-05-13 08:52:00,135.44,135.445,135.408,135.416,127900002.0
2005-05-13 08:53:00,135.425,135.433,135.371,135.377,47000000.0
2005-05-13 08:54:00,135.41,135.412,135.35,135.36,123800002.0
2005-05-13 08:55:00,135.392,135.395,135.359,135.377,123800000.0
2005-05-13 08:56:00,135.392,135.396,135.369,135.37,57700000.0
2005-05-13 08:57:00,135.38,135.392,135.366,135.366,89899999.0
2005-05-13 08:58:00,135.381,135.397,135.373,135.382,50799999.0
2005-05-13 08:59:00,135.395,135.404,135.378,135.395,193199999.0
2005-05-13 09:00:00,135.395,135.408,135.387,135.401,41200000.0
2005-05-13 09:01:00,135.393,135.405,135.379,135.387,83199998.0
2005-05-13 09:02:00,135.381,135.414,135.381,135.405,52300000.0
2005-05-13 09:03:00,135.413,135.42,135.394,135.399,68200001.0
2005-05-13 09:04:00,135.39,135.415,135.379,135.406,74199999.0
2005-05-13 09:05:00,135.395,135.424,135.389,135.397,69000000.0
2005-05-13 09:06:00,135.405,135.419,135.381,135.391,96100000.0
2005-05-13 09:07:00,135.393,135.416,135.381,135.399,115600000.0
2005-05-13 09:08:00,135.403,135.409,135.365,135.368,60000001.0
2005-05-13 09:09:00,135.375,135.411,135.369,135.407,84900000.0
2005-05-13 09:10:00,135.376,135.404,135.374,135.396,164099997.0
2005-05-13 09:11:00,135.385,135.4,135.37,135.388,76699998.0
2005-05-13 09:12:00,135.375,135.41,135.372,135.408,113699998.0
2005-05-13 09:13:00,135.369,135.405,135.369,135.405,83800002.0
2005-05-13 09:14:00,135.4,135.41,135.392,135.392,170000002.0
2005-05-13 09:15:00,135.392,135.396,135.387,135.392,99700002.0
2005-05-13 09:16:00,135.391,135.399,135.391,135.393,79999999.0
2005-05-13 09:17:00,135.387,135.402,135.387,135.402,76099999.0
2005-05-13 09:18:00,135.397,135.413,135.393,135.413,62100000.0
2005-05-13 09:19:00,135.408,135.419,135.408,135.419,88900000.0
2005-05-13 09:20:00,135.405,135.418,135.405,135.414,65199999.0
2005-05-13 09:21:00,135.415,135.415,135.404,135.404,50500000.0
2005-05-13 09:22:00,135.405,135.405,135.394,135.4,100300000.0
2005-05-13 09:23:00,135.398,135.4,135.392,135.396,102900000.0
2005-05-13 09:24:00,135.396,135.41,135.396,135.4,134599998.0
2005-05-13 09:25:00,135.402,135.413,135.395,135.413,57800000.0
2005-05-13 09:26:00,135.418,135.452,135.415,135.444,48300000.0
2005-05-13 09:27:00,135.42,135.42,135.393,135.404,62400000.0
2005-05-13 09:28:00,135.398,135.405,135.391,135.401,149399998.0
2005-05-13 09:29:00,135.414,135.43,135.403,135.41,109900001.0
2005-05-13 09:30:00,135.428,135.428,135.425,135.427,87099999.0
2005-05-13 09:31:00,135.428,135.433,135.424,135.43,59800000.0
2005-05-13 09:32:00,135.423,135.445,135.422,135.445,117299998.0
2005-05-13 09:33:00,135.447,135.448,135.44,135.448,114600002.0
2005-05-13 09:34:00,135.45,135.459,135.441,135.441,54100000.0
2005-05-13 09:35:00,135.434,135.44,135.433,135.439,115200000.0
2005-05-13 09:36:00,135.443,135.456,135.43,135.456,82700000.0
2005-05-13 09:37:00,135.445,135.445,135.424,135.43,119299999.0
2005-05-13 09:38:00,135.435,135.456,135.435,135.456,77200000.0
2005-05-13 09:39:00,135.44,135.449,135.402,135.416,65799999.0
2005-05-13 09:40:00,135.408,135.424,135.4,135.404,80299999.0
2005-05-13 09:41:00,135.397,135.409,135.381,135.396,101299999.0
2005-05-13 09:42:00,135.415,135.415,135.399,135.405,93400000.0
2005-05-13 09:43:00,135.402,135.425,135.39,135.397,79500000.0
2005-05-13 09:44:00,135.405,135.418,135.386,135.392,89100000.0
2005-05-13 09:45:00,135.4,135.41,135.384,135.391,125500001.0
2005-05-13 09:46:00,135.381,135.414,135.376,135.41,80700000.0
2005-05-13 09:47:00,135.403,135.416,135.394,135.41,160100000.0
2005-05-13 09:48:00,135.403,135.422,135.392,135.419,55700000.0
2005-05-13 09:49:00,135.403,135.42,135.392,135.415,126900003.0
2005-05-13 09:50:00,135.4,135.425,135.4,135.42,194999998.0
2005-05-13 09:51:00,135.43,135.43,135.398,135.408,54400000.0
2005-05-13 09:52:00,135.414,135.419,135.382,135.382,113100002.0
2005-05-13 09:53:00,135.4,135.414,135.385,135.403,97300002.0
2005-05-13 09:54:00,135.417,135.428,135.401,135.412,104899999.0
2005-05-13 09:55:00,135.424,135.434,135.403,135.425,133899998.0
2005-05-13 09:56:00,135.43,135.467,135.424,135.467,160099999.0
2005-05-13 09:57:00,135.463,135.487,135.455,135.463,78400000.0
2005-05-13 09:58:00,135.447,135.469,135.435,135.448,134500001.0
2005-05-13 09:59:00,135.45,135.461,135.428,135.451,123399999.0
2005-05-13 10:00:00,135.465,135.465,135.428,135.442,186800000.0
2005-05-13 10:01:00,135.453,135.476,135.449,135.468,93900001.0
2005-05-13 10:02:00,135.453,135.468,135.444,135.468,74500000.0
2005-05-13 10:03:00,135.465,135.471,135.445,135.458,61100000.0
2005-05-13 10:04:00,135.474,135.484,135.452,135.452,136900002.0
2005-05-13 10:05:00,135.448,135.475,135.442,135.466,107599999.0
2005-05-13 10:06:00,135.456,135.478,135.451,135.471,88599999.0
2005-05-13 10:07:00,135.458,135.46,135.443,135.443,73300001.0
2005-05-13 10:08:00,135.451,135.459,135.425,135.43,172300001.0
2005-05-13 10:09:00,135.431,135.435,135.409,135.427,64700000.0
2005-05-13 10:10:00,135.43,135.476,135.42,135.463,184500002.0
2005-05-13 10:11:00,135.451,135.48,135.444,135.475,91200000.0
2005-05-13 10:12:00,135.463,135.484,135.451,135.473,90599999.0
2005-05-13 10:13:00,135.482,135.483,135.454,135.471,120099999.0
2005-05-13 10:14:00,135.456,135.472,135.436,135.458,115900000.0
2005-05-13 10:15:00,135.463,135.473,135.439,135.461,104199998.0
2005-05-13 10:16:00,135.448,135.478,135.448,135.465,137000001.0
2005-05-13 10:17:00,135.46,135.476,135.445,135.473,103100001.0
2005-05-13 10:18:00,135.457,135.466,135.44,135.457,90100000.0
2005-05-13 10:19:00,135.453,135.468,135.453,135.465,94300001.0
2005-05-13 10:20:00,135.461,135.472,135.455,135.472,76000001.0
2005-05-13 10:21:00,135.468,135.472,135.458,135.462,73600002.0
2005-05-13 10:22:00,135.462,135.472,135.46,135.468,135899999.0
2005-05-13 10:23:00,135.462,135.467,135.452,135.467,49000000.0
2005-05-13 10:24:00,135.467,135.474,135.465,135.465,65099999.0
2005-05-13 10:25:00,135.457,135.472,135.455,135.472,225300000.0
2005-05-13 10:26:00,135.468,135.468,135.444,135.444,97699998.0
2005-05-13 10:27:00,135.463,135.466,135.448,135.466,112900000.0
2005-05-13 10:28:00,135.463,135.475,135.463,135.475,96000000.0
2005-05-13 10:29:00,135.473,135.473,135.458,135.466,70399999.0
2005-05-13 10:30:00,135.468,135.47,135.459,135.47,86199999.0
2005-05-13 10:31:00,135.477,135.477,135.463,135.477,87100001.0
2005-05-13 10:32:00,135.469,135.472,135.464,135.464,45600001.0
2005-05-13 10:33:00,135.466,135.477,135.466,135.475,102299999.0
2005-05-13 10:34:00,135.472,135.477,135.469,135.477,94799998.0
2005-05-13 10:35:00,135.477,135.478,135.469,135.471,80200000.0
2005-05-13 10:36:00,135.469,135.488,135.467,135.485,115400001.0
2005-05-13 10:37:00,135.476,135.476,135.461,135.468,126599999.0
2005-05-13 10:38:00,135.47,135.478,135.47,135.476,67700002.0
2005-05-13 10:39:00,135.473,135.476,135.465,135.476,58100000.0
2005-05-13 10:40:00,135.473,135.473,135.459,135.461,63599998.0
2005-05-13 10:41:00,135.459,135.477,135.459,135.474,68800000.0
2005-05-13 10:42:00,135.465,135.465,135.437,135.437,107899999.0
2005-05-13 10:43:00,135.436,135.444,135.423,135.429,99200001.0
2005-05-13 10:44:00,135.432,135.436,135.418,135.42,86400000.0
2005-05-13 10:45:00,135.418,135.418,135.398,135.398,95899999.0
2005-05-13 10:46:00,135.39,135.39,135.371,135.385,111399998.0
2005-05-13 10:47:00,135.386,135.397,135.386,135.394,47200000.0
2005-05-13 10:48:00,135.387,135.429,135.387,135.429,96700000.0
2005-05-13 10:49:00,135.408,135.417,135.401,135.417,78300001.0
2005-05-13 10:50:00,135.41,135.412,135.399,135.409,89000001.0
2005-05-13 10:51:00,135.418,135.432,135.41,135.432,109500000.0
2005-05-13 10:52:00,135.423,135.423,135.405,135.405,87200001.0
2005-05-13 10:53:00,135.405,135.418,135.395,135.414,100499999.0
2005-05-13 10:54:00,135.403,135.41,135.396,135.405,173200002.0
2005-05-13 10:55:00,135.401,135.401,135.385,135.389,174700000.0
2005-05-13 10:56:00,135.393,135.409,135.393,135.407,100300003.0
2005-05-13 10:57:00,135.403,135.417,135.403,135.417,111500001.0
2005-05-13 10:58:00,135.406,135.406,135.391,135.406,116499999.0
2005-05-13 10:59:00,135.413,135.413,135.404,135.409,88699999.0
2005-05-13 11:00:00,135.412,135.462,135.407,135.455,118700000.0
2005-05-13 11:01:00,135.458,135.489,135.432,135.489,122900001.0
2005-05-13 11:02:00,135.453,135.46,135.438,135.443,196300002.0
2005-05-13 11:03:00,135.442,135.45,135.442,135.45,70000002.0
2005-05-13 11:04:00,135.43,135.439,135.417,135.435,62400000.0
2005-05-13 11:05:00,135.425,135.425,135.375,135.38,82400000.0
2005-05-13 11:06:00,135.355,135.355,135.322,135.335,123000001.0
2005-05-13 11:07:00,135.335,135.35,135.331,135.35,75499999.0
2005-05-13 11:08:00,135.356,135.377,135.356,135.377,120600000.0
2005-05-13 11:09:00,135.392,135.396,135.372,135.379,94100000.0
2005-05-13 11:10:00,135.385,135.403,135.385,135.399,69000000.0
2005-05-13 11:11:00,135.401,135.407,135.397,135.407,74600001.0
2005-05-13 11:12:00,135.42,135.426,135.403,135.41,83300001.0
2005-05-13 11:13:00,135.413,135.442,135.413,135.439,62400000.0
2005-05-13 11:14:00,135.42,135.441,135.419,135.441,71900000.0
2005-05-13 11:15:00,135.432,135.45,135.432,135.45,27900000.0
2005-05-13 11:16:00,135.438,135.438,135.405,135.419,175299998.0
2005-05-13 11:17:00,135.417,135.43,135.416,135.421,196699998.0
2005-05-13 11:18:00,135.424,135.435,135.422,135.427,43700001.0
2005-05-13 11:19:00,135.424,135.433,135.424,135.431,91700001.0
2005-05-13 11:20:00,135.426,135.44,135.423,135.44,103600001.0
2005-05-13 11:21:00,135.435,135.446,135.431,135.431,78700001.0
2005-05-13 11:22:00,135.414,135.414,135.402,135.403,75900001.0
2005-05-13 11:23:00,135.397,135.405,135.389,135.398,87900001.0
2005-05-13 11:24:00,135.402,135.402,135.387,135.387,52600000.0
2005-05-13 11:25:00,135.39,135.399,135.369,135.387,117100000.0
2005-05-13 11:26:00,135.385,135.391,135.374,135.382,85799999.0
2005-05-13 11:27:00,135.364,135.369,135.35,135.366,133899998.0
2005-05-13 11:28:00,135.364,135.37,135.353,135.36,56599999.0
2005-05-13 11:29:00,135.36,135.363,135.345,135.355,155800003.0
2005-05-13 11:30:00,135.364,135.381,135.364,135.369,67100001.0
2005-05-13 11:31:00,135.359,135.382,135.359,135.379,123299999.0
2005-05-13 11:32:00,135.373,135.373,135.359,135.361,89600000.0
2005-05-13 11:33:00,135.361,135.364,135.348,135.364,92700001.0
2005-05-13 11:34:00,135.382,135.39,135.365,135.382,86800002.0
2005-05-13 11:35:00,135.381,135.381,135.322,135.322,101900002.0
2005-05-13 11:36:00,135.333,135.361,135.319,135.35,68300000.0
2005-05-13 11:37:00,135.342,135.342,135.328,135.34,118100001.0
2005-05-13 11:38:00,135.333,135.38,135.324,135.38,138399999.0
2005-05-13 11:39:00,135.393,135.412,135.379,135.405,110199998.0
2005-05-13 11:40:00,135.393,135.414,135.386,135.405,123099999.0
2005-05-13 11:41:00,135.384,135.41,135.377,135.386,123799999.0
2005-05-13 11:42:00,135.372,135.376,135.353,135.358,123700000.0
2005-05-13 11:43:00,135.359,135.359,135.317,135.317,83800000.0
2005-05-13 11:44:00,135.33,135.335,135.322,135.326,133299997.0
2005-05-13 11:45:00,135.326,135.354,135.301,135.353,93400002.0
2005-05-13 11:46:00,135.348,135.355,135.32,135.32,94299997.0
2005-05-13 11:47:00,135.331,135.357,135.331,135.345,75099999.0
2005-05-13 11:48:00,135.352,135.353,135.344,135.349,148500002.0
2005-05-13 11:49:00,135.343,135.353,135.336,135.353,125700001.0
2005-05-13 11:50:00,135.339,135.339,135.314,135.321,55200000.0
2005-05-13 11:51:00,135.323,135.325,135.303,135.314,98300002.0
2005-05-13 11:52:00,135.31,135.345,135.31,135.345,67900000.0
2005-05-13 11:53:00,135.342,135.344,135.319,135.325,55200000.0
2005-05-13 11:54:00,135.313,135.32,135.305,135.313,69100000.0
2005-05-13 11:55:00,135.316,135.328,135.305,135.326,156500000.0
2005-05-13 11:56:00,135.332,135.332,135.316,135.324,86300000.0
2005-05-13 11:57:00,135.335,135.346,135.326,135.338,70800000.0
2005-05-13 11:58:00,135.338,135.347,135.333,135.347,28500000.0
2005-05-13 11:59:00,135.337,135.356,135.335,135.352,151700001.0
2005-05-13 12:00:00,135.341,135.348,135.324,135.329,94800000.0
2005-05-13 12:01:00,135.313,135.34,135.305,135.337,119700000.0
2005-05-13 12:02:00,135.353,135.354,135.345,135.354,135800001.0
2005-05-13 12:03:00,135.349,135.349,135.332,135.333,97500002.0
2005-05-13 12:04:00,135.35,135.351,135.338,135.345,62600000.0
2005-05-13 12:05:00,135.348,135.358,135.338,135.356,167500004.0
2005-05-13 12:06:00,135.345,135.346,135.329,135.339,92699998.0
2005-05-13 12:07:00,135.336,135.351,135.336,135.347,134400000.0
2005-05-13 12:08:00,135.356,135.372,135.348,135.37,79300001.0
2005-05-13 12:09:00,135.371,135.378,135.352,135.352,81800001.0
2005-05-13 12:10:00,135.37,135.37,135.353,135.359,69200000.0
2005-05-13 12:11:00,135.363,135.364,135.324,135.33,79699999.0
2005-05-13 12:12:00,135.311,135.315,135.305,135.315,95100000.0
2005-05-13 12:13:00,135.307,135.322,135.305,135.316,192700001.0
2005-05-13 12:14:00,135.327,135.35,135.327,135.339,86300000.0
2005-05-13 12:15:00,135.321,135.337,135.32,135.328,87200000.0
2005-05-13 12:16:00,135.345,135.358,135.345,135.354,56000000.0
2005-05-13 12:17:00,135.36,135.378,135.36,135.378,98099998.0
2005-05-13 12:18:00,135.382,135.39,135.373,135.39,55300000.0
2005-05-13 12:19:00,135.382,135.4,135.382,135.4,127799999.0
2005-05-13 12:20:00,135.393,135.396,135.37,135.373,51300000.0
2005-05-13 12:21:00,135.38,135.38,135.369,135.377,80400002.0
2005-05-13 12:22:00,135.392,135.424,135.392,135.421,24800000.0
2005-05-13 12:23:00,135.398,135.398,135.371,135.382,36000000.0
2005-05-13 12:24:00,135.36,135.36,135.334,135.342,79500001.0
2005-05-13 12:25:00,135.35,135.366,135.35,135.366,70599999.0
2005-05-13 12:26:00,135.368,135.368,135.343,135.353,23300000.0
2005-05-13 12:27:00,135.349,135.36,135.349,135.359,41600000.0
2005-05-13 12:28:00,135.366,135.366,135.351,135.362,103500000.0
2005-05-13 12:29:00,135.355,135.355,135.334,135.336,58399999.0
2005-05-13 12:30:00,135.335,135.348,135.328,135.33,99000000.0
2005-05-13 12:31:00,135.324,135.336,135.319,135.324,109400002.0
2005-05-13 12:32:00,135.33,135.33,135.307,135.311,105400000.0
2005-05-13 12:33:00,135.315,135.33,135.314,135.327,64499999.0
2005-05-13 12:34:00,135.325,135.331,135.312,135.326,154499998.0
2005-05-13 12:35:00,135.334,135.346,135.328,135.328,113200000.0
2005-05-13 12:36:00,135.338,135.366,135.331,135.366,56600000.0
2005-05-13 12:37:00,135.368,135.38,135.366,135.366,51999999.0
2005-05-13 12:38:00,135.366,135.381,135.365,135.365,78900000.0
2005-05-13 12:39:00,135.356,135.363,135.346,135.351,91999999.0
2005-05-13 12:40:00,135.338,135.354,135.319,135.354,120700002.0
2005-05-13 12:41:00,135.352,135.363,135.342,135.343,166099998.0
2005-05-13 12:42:00,135.343,135.367,135.332,135.344,125700001.0
2005-05-13 12:43:00,135.337,135.343,135.335,135.343,130200002.0
2005-05-13 12:44:00,135.344,135.352,135.341,135.345,102100000.0
2005-05-13 12:45:00,135.347,135.347,135.329,135.329,59999999.0
2005-05-13 12:46:00,135.335,135.338,135.318,135.336,97999998.0
2005-05-13 12:47:00,135.331,135.332,135.315,135.315,56800000.0
2005-05-13 12:48:00,135.323,135.344,135.311,135.338,135799998.0
2005-05-13 12:49:00,135.325,135.339,135.321,135.329,90300000.0
2005-05-13 12:50:00,135.325,135.337,135.309,135.33,63800000.0
2005-05-13 12:51:00,135.326,135.328,135.314,135.314,21800000.0
2005-05-13 12:52:00,135.302,135.302,135.282,135.282,31200000.0
2005-05-13 12:53:00,135.284,135.289,135.268,135.287,91800000.0
2005-05-13 12:54:00,135.28,135.299,135.28,135.296,132999997.0
2005-05-13 12:55:00,135.288,135.295,135.28,135.295,81099999.0
2005-05-13 12:56:00,135.3,135.304,135.293,135.303,102499997.0
2005-05-13 12:57:00,135.306,135.306,135.281,135.29,108799999.0
2005-05-13 12:58:00,135.291,135.302,135.29,135.301,137900002.0
2005-05-13 12:59:00,135.312,135.331,135.31,135.323,64700000.0
2005-05-13 13:00:00,135.328,135.347,135.32,135.347,107499998.0
2005-05-13 13:01:00,135.328,135.332,135.318,135.332,48000000.0
2005-05-13 13:02:00,135.331,135.338,135.322,135.326,56800000.0
2005-05-13 13:03:00,135.327,135.33,135.323,135.323,91599997.0
2005-05-13 13:04:00,135.347,135.361,135.333,135.335,43800000.0
2005-05-13 13:05:00,135.321,135.334,135.311,135.333,46600001.0
2005-05-13 13:06:00,135.331,135.352,135.321,135.352,60299999.0
2005-05-13 13:07:00,135.343,135.357,135.334,135.35,115599998.0
2005-05-13 13:08:00,135.356,135.386,135.356,135.383,47900000.0
2005-05-13 13:09:00,135.376,135.376,135.364,135.374,15800000.0
2005-05-13 13:10:00,135.361,135.368,135.351,135.354,98899999.0
2005-05-13 13:11:00,135.348,135.357,135.339,135.351,68000000.0
2005-05-13 13:12:00,135.332,135.332,135.315,135.315,172700003.0
2005-05-13 13:13:00,135.323,135.342,135.315,135.342,128799999.0
2005-05-13 13:14:00,135.339,135.339,135.321,135.33,66100000.0
2005-05-13 13:15:00,135.337,135.351,135.331,135.351,74000001.0
2005-05-13 13:16:00,135.347,135.362,135.347,135.356,70499998.0
2005-05-13 13:17:00,135.339,135.36,135.339,135.36,23300000.0
2005-05-13 13:18:00,135.358,135.38,135.348,135.38,104400000.0
2005-05-13 13:19:00,135.38,135.38,135.364,135.375,45800000.0
2005-05-13 13:20:00,135.375,135.383,135.355,135.359,75300000.0
2005-05-13 13:21:00,135.35,135.353,135.341,135.348,153100000.0
2005-05-13 13:22:00,135.353,135.397,135.344,135.397,64900000.0
2005-05-13 13:23:00,135.402,135.402,135.366,135.38,65700000.0
2005-05-13 13:24:00,135.381,135.386,135.376,135.38,101399996.0
2005-05-13 13:25:00,135.36,135.36,135.336,135.348,96300000.0
2005-05-13 13:26:00,135.341,135.349,135.335,135.349,70800000.0
2005-05-13 13:27:00,135.335,135.354,135.33,135.354,105700001.0
2005-05-13 13:28:00,135.335,135.335,135.304,135.315,197399998.0
2005-05-13 13:29:00,135.312,135.315,135.294,135.315,37599999.0
2005-05-13 13:30:00,135.321,135.332,135.316,135.322,83799999.0
2005-05-13 13:31:00,135.317,135.321,135.307,135.315,134499998.0
2005-05-13 13:32:00,135.295,135.304,135.295,135.295,62900000.0
2005-05-13 13:33:00,135.294,135.296,135.279,135.296,81500000.0
2005-05-13 13:34:00,135.291,135.295,135.286,135.295,43399999.0
2005-05-13 13:35:00,135.285,135.291,135.275,135.285,82100001.0
2005-05-13 13:36:00,135.287,135.293,135.287,135.293,11300000.0
2005-05-13 13:37:00,135.302,135.303,135.295,135.298,72599999.0
2005-05-13 13:38:00,135.272,135.28,135.266,135.277,86299999.0
2005-05-13 13:39:00,135.27,135.277,135.259,135.268,47800000.0
2005-05-13 13:40:00,135.249,135.256,135.245,135.245,80399998.0
2005-05-13 13:41:00,135.253,135.253,135.251,135.253,60100002.0
2005-05-13 13:42:00,135.247,135.255,135.243,135.255,79999998.0
2005-05-13 13:43:00,135.26,135.26,135.24,135.254,89499998.0
2005-05-13 13:44:00,135.245,135.26,135.24,135.24,179299997.0
2005-05-13 13:45:00,135.254,135.258,135.254,135.258,35099999.0
2005-05-13 13:46:00,135.273,135.279,135.273,135.278,182500000.0
2005-05-13 13:47:00,135.263,135.263,135.248,135.257,148500002.0
2005-05-13 13:48:00,135.248,135.249,135.191,135.207,56300000.0
2005-05-13 13:49:00,135.186,135.195,135.186,135.192,45300000.0
2005-05-13 13:50:00,135.178,135.203,135.178,135.203,85399999.0
2005-05-13 13:51:00,135.217,135.223,135.209,135.223,37500000.0
2005-05-13 13:52:00,135.218,135.224,135.212,135.219,70799998.0
2005-05-13 13:53:00,135.214,135.215,135.207,135.207,80900000.0
2005-05-13 13:54:00,135.203,135.212,135.201,135.212,100499997.0
2005-05-13 13:55:00,135.215,135.234,135.215,135.22,134299997.0
2005-05-13 13:56:00,135.225,135.234,135.203,135.203,79399999.0
2005-05-13 13:57:00,135.201,135.219,135.201,135.209,63800000.0
2005-05-13 13:58:00,135.204,135.213,135.194,135.208,52700000.0
2005-05-13 13:59:00,135.225,135.227,135.22,135.22,91899998.0
2005-05-13 14:00:00,135.225,135.233,135.222,135.226,146400001.0
2005-05-13 14:01:00,135.228,135.236,135.224,135.235,79500000.0
2005-05-13 14:02:00,135.217,135.224,135.216,135.222,143800004.0
2005-05-13 14:03:00,135.218,135.228,135.215,135.215,117099999.0
2005-05-13 14:04:00,135.216,135.216,135.202,135.213,128899996.0
2005-05-13 14:05:00,135.21,135.21,135.203,135.208,100200001.0
2005-05-13 14:06:00,135.186,135.186,135.118,135.156,126200000.0
2005-05-13 14:07:00,135.17,135.193,135.17,135.19,53000000.0
2005-05-13 14:08:00,135.182,135.189,135.177,135.189,165500000.0
2005-05-13 14:09:00,135.188,135.195,135.184,135.185,114999999.0
2005-05-13 14:10:00,135.173,135.173,135.143,135.143,62499999.0
2005-05-13 14:11:00,135.164,135.183,135.157,135.172,99400000.0
2005-05-13 14:12:00,135.171,135.171,135.148,135.156,112200000.0
2005-05-13 14:13:00,135.165,135.173,135.159,135.169,181300001.0
2005-05-13 14:14:00,135.168,135.176,135.159,135.176,79500000.0
2005-05-13 14:15:00,135.179,135.188,135.17,135.185,91899998.0
2005-05-13 14:16:00,135.176,135.185,135.173,135.175,80300000.0
2005-05-13 14:17:00,135.19,135.21,135.19,135.208,73500001.0
2005-05-13 14:18:00,135.203,135.246,135.203,135.241,146599999.0
2005-05-13 14:19:00,135.245,135.264,135.238,135.261,106600001.0
2005-05-13 14:20:00,135.26,135.26,135.243,135.255,124499999.0
2005-05-13 14:21:00,135.249,135.252,135.234,135.234,28700000.0
2005-05-13 14:22:00,135.236,135.241,135.216,135.225,119300002.0
2005-05-13 14:23:00,135.247,135.284,135.247,135.275,19700000.0
2005-05-13 14:24:00,135.277,135.277,135.247,135.259,137300002.0
2005-05-13 14:25:00,135.248,135.254,135.206,135.224,147000001.0
2005-05-13 14:26:00,135.223,135.236,135.209,135.228,108800001.0
2005-05-13 14:27:00,135.243,135.249,135.225,135.23,115400001.0
2005-05-13 14:28:00,135.227,135.233,135.216,135.216,81300000.0
2005-05-13 14:29:00,135.217,135.217,135.186,135.195,129499999.0
2005-05-13 14:30:00,135.197,135.198,135.19,135.19,37599999.0
2005-05-13 14:31:00,135.207,135.207,135.168,135.177,114899999.0
2005-05-13 14:32:00,135.158,135.178,135.144,135.171,47300000.0
2005-05-13 14:33:00,135.168,135.188,135.167,135.181,76799999.0
2005-05-13 14:34:00,135.17,135.17,135.12,135.121,94699998.0
2005-05-13 14:35:00,135.135,135.157,135.133,135.157,144100004.0
2005-05-13 14:36:00,135.151,135.162,135.142,135.158,184400000.0
2005-05-13 14:37:00,135.153,135.153,135.131,135.139,70200000.0
2005-05-13 14:38:00,135.118,135.14,135.118,135.125,142500000.0
2005-05-13 14:39:00,135.112,135.112,135.097,135.109,99800000.0
2005-05-13 14:40:00,135.108,135.118,135.098,135.118,47800000.0
2005-05-13 14:41:00,135.123,135.123,135.108,135.113,84000000.0
2005-05-13 14:42:00,135.111,135.127,135.111,135.127,85099999.0
2005-05-13 14:43:00,135.126,135.135,135.098,135.098,135500000.0
2005-05-13 14:44:00,135.119,135.141,135.108,135.141,175400003.0
2005-05-13 14:45:00,135.138,135.144,135.134,135.141,65300000.0
2005-05-13 14:46:00,135.15,135.151,135.122,135.122,70300000.0
2005-05-13 14:47:00,135.111,135.114,135.101,135.112,106500001.0
2005-05-13 14:48:00,135.118,135.118,135.103,135.116,111400001.0
2005-05-13 14:49:00,135.127,135.147,135.127,135.147,113699999.0
2005-05-13 14:50:00,135.152,135.162,135.15,135.162,102999999.0
2005-05-13 14:51:00,135.167,135.186,135.167,135.179,46899999.0
2005-05-13 14:52:00,135.185,135.207,135.181,135.203,105100002.0
2005-05-13 14:53:00,135.207,135.217,135.201,135.204,92800000.0
2005-05-13 14:54:00,135.205,135.217,135.202,135.211,96700000.0
2005-05-13 14:55:00,135.215,135.223,135.215,135.223,175800000.0
2005-05-13 14:56:00,135.23,135.236,135.221,135.236,125800002.0
2005-05-13 14:57:00,135.248,135.248,135.231,135.235,30400000.0
2005-05-13 14:58:00,135.226,135.236,135.215,135.228,105800002.0
2005-05-13 14:59:00,135.228,135.251,135.228,135.251,64400001.0
2005-05-13 15:00:00,135.272,135.281,135.259,135.259,44300000.0
2005-05-13 15:01:00,135.253,135.256,135.237,135.248,76799999.0
2005-05-13 15:02:00,135.245,135.257,135.245,135.257,128000003.0
2005-05-13 15:03:00,135.252,135.259,135.239,135.242,42100000.0
2005-05-13 15:04:00,135.243,135.251,135.24,135.24,90199999.0
2005-05-13 15:05:00,135.24,135.259,135.24,135.245,103099998.0
2005-05-13 15:06:00,135.228,135.235,135.214,135.218,85400000.0
2005-05-13 15:07:00,135.21,135.211,135.198,135.201,144499999.0
2005-05-13 15:08:00,135.202,135.205,135.199,135.199,22700000.0
2005-05-13 15:09:00,135.188,135.197,135.187,135.187,72100000.0
2005-05-13 15:10:00,135.182,135.195,135.182,135.195,121399997.0
2005-05-13 15:11:00,135.174,135.174,135.16,135.16,119700002.0
2005-05-13 15:12:00,135.167,135.168,135.145,135.157,133299999.0
2005-05-13 15:13:00,135.159,135.188,135.151,135.188,74400000.0
2005-05-13 15:14:00,135.209,135.225,135.2,135.218,158200000.0
2005-05-13 15:15:00,135.202,135.214,135.202,135.213,56799999.0
2005-05-13 15:16:00,135.201,135.201,135.169,135.175,107300003.0
2005-05-13 15:17:00,135.167,135.176,135.159,135.176,85400000.0
2005-05-13 15:18:00,135.174,135.185,135.166,135.183,131100000.0
2005-05-13 15:19:00,135.187,135.223,135.186,135.223,150199998.0
2005-05-13 15:20:00,135.216,135.227,135.209,135.227,135299998.0
2005-05-13 15:21:00,135.212,135.218,135.184,135.19,106600000.0
2005-05-13 15:22:00,135.188,135.189,135.169,135.189,66500000.0
2005-05-13 15:23:00,135.167,135.203,135.164,135.202,111900001.0
2005-05-13 15:24:00,135.206,135.221,135.203,135.216,138100001.0
2005-05-13 15:25:00,135.25,135.269,135.232,135.269,86200001.0
2005-05-13 15:26:00,135.296,135.336,135.296,135.325,101600000.0
2005-05-13 15:27:00,135.334,135.338,135.327,135.331,109700001.0
2005-05-13 15:28:00,135.345,135.368,135.333,135.368,119300000.0
2005-05-13 15:29:00,135.358,135.366,135.344,135.357,71100001.0
2005-05-13 15:30:00,135.352,135.356,135.33,135.349,142300002.0
2005-05-13 15:31:00,135.343,135.386,135.342,135.386,95999998.0
2005-05-13 15:32:00,135.373,135.38,135.363,135.37,141699996.0
2005-05-13 15:33:00,135.373,135.373,135.356,135.36,84600001.0
2005-05-13 15:34:00,135.352,135.36,135.352,135.358,95200001.0
2005-05-13 15:35:00,135.353,135.357,135.339,135.351,54300000.0
2005-05-13 15:36:00,135.36,135.36,135.33,135.333,153100001.0
2005-05-13 15:37:00,135.347,135.347,135.33,135.332,47200001.0
2005-05-13 15:38:00,135.318,135.318,135.31,135.31,47499999.0
2005-05-13 15:39:00,135.318,135.318,135.307,135.307,39999999.0
2005-05-13 15:40:00,135.308,135.314,135.301,135.31,128600000.0
2005-05-13 15:41:00,135.314,135.328,135.314,135.318,101899999.0
2005-05-13 15:42:00,135.333,135.339,135.326,135.332,100699998.0
2005-05-13 15:43:00,135.319,135.346,135.318,135.346,133000001.0
2005-05-13 15:44:00,135.328,135.35,135.317,135.328,57100001.0
2005-05-13 15:45:00,135.327,135.33,135.231,135.231,95800002.0
2005-05-13 15:46:00,135.267,135.357,135.267,135.357,146899997.0
2005-05-13 15:47:00,135.33,135.358,135.277,135.353,100200002.0
2005-05-13 15:48:00,135.323,135.323,135.245,135.261,147700000.0
2005-05-13 15:49:00,135.261,135.269,135.248,135.262,57900000.0
2005-05-13 15:50:00,135.269,135.313,135.269,135.313,111500000.0
2005-05-13 15:51:00,135.318,135.341,135.311,135.341,44100000.0
2005-05-13 15:52:00,135.335,135.358,135.335,135.358,88199997.0
2005-05-13 15:53:00,135.367,135.38,135.367,135.368,48300000.0
2005-05-13 15:54:00,135.364,135.369,135.357,135.357,125800000.0
2005-05-13 15:55:00,135.359,135.363,135.352,135.363,49000001.0
2005-05-13 15:56:00,135.376,135.376,135.335,135.339,48000000.0
2005-05-13 15:57:00,135.343,135.352,135.33,135.33,150800001.0
2005-05-13 15:58:00,135.328,135.339,135.29,135.304,90299999.0
2005-05-13 15:59:00,135.312,135.321,135.295,135.321,136200000.0
2005-05-13 16:00:00,135.31,135.322,135.298,135.298,116100001.0
2005-05-13 16:01:00,135.27,135.27,135.254,135.265,90900001.0
2005-05-13 16:02:00,135.279,135.279,135.262,135.262,178299996.0
2005-05-13 16:03:00,135.273,135.283,135.266,135.283,64700000.0
2005-05-13 16:04:00,135.282,135.284,135.254,135.259,64699999.0
2005-05-13 16:05:00,135.248,135.276,135.239,135.276,105500000.0
2005-05-13 16:06:00,135.273,135.275,135.253,135.254,131400000.0
2005-05-13 16:07:00,135.248,135.248,135.226,135.226,49199999.0
2005-05-13 16:08:00,135.225,135.245,135.219,135.238,176199995.0
2005-05-13 16:09:00,135.239,135.25,135.232,135.239,100000001.0
2005-05-13 16:10:00,135.25,135.285,135.248,135.285,48400000.0
2005-05-13 16:11:00,135.289,135.311,135.289,135.311,57999999.0
2005-05-13 16:12:00,135.324,135.356,135.324,135.349,78100001.0
2005-05-13 16:13:00,135.357,135.369,135.357,135.365,82300001.0
2005-05-13 16:14:00,135.368,135.368,135.342,135.342,81799999.0
2005-05-13 16:15:00,135.33,135.33,135.309,135.316,64800001.0
2005-05-13 16:16:00,135.315,135.33,135.305,135.33,24500000.0
2005-05-13 16:17:00,135.343,135.343,135.324,135.33,81899998.0
2005-05-13 16:18:00,135.338,135.341,135.33,135.338,61600001.0
2005-05-13 16:19:00,135.33,135.33,135.325,135.33,51800000.0
2005-05-13 16:20:00,135.332,135.332,135.318,135.327,61600000.0
2005-05-13 16:21:00,135.327,135.339,135.325,135.336,59400000.0
2005-05-13 16:22:00,135.325,135.34,135.322,135.337,147399998.0
2005-05-13 16:23:00,135.33,135.33,135.31,135.318,103499997.0
2005-05-13 16:24:00,135.335,135.345,135.332,135.333,67699998.0
2005-05-13 16:25:00,135.325,135.343,135.316,135.343,70899999.0
2005-05-13 16:26:00,135.347,135.353,135.335,135.335,134199998.0
2005-05-13 16:27:00,135.324,135.331,135.308,135.318,97299999.0
2005-05-13 16:28:00,135.282,135.313,135.282,135.313,97100002.0
2005-05-13 16:29:00,135.309,135.326,135.307,135.307,185600000.0
2005-05-13 16:30:00,135.319,135.358,135.311,135.351,63100000.0
2005-05-13 16:31:00,135.335,135.363,135.335,135.363,109500001.0
2005-05-13 16:32:00,135.356,135.36,135.35,135.353,71099998.0
2005-05-13 16:33:00,135.358,135.377,135.349,135.377,100000000.0
2005-05-13 16:34:00,135.387,135.394,135.367,135.375,224400000.0
2005-05-13 16:35:00,135.389,135.4,135.388,135.4,77200001.0
2005-05-13 16:36:00,135.393,135.408,135.389,135.395,86600002.0
2005-05-13 16:37:00,135.384,135.384,135.376,135.38,84699999.0
2005-05-13 16:38:00,135.375,135.39,135.368,135.39,50100000.0
2005-05-13 16:39:00,135.384,135.42,135.384,135.42,101299999.0
2005-05-13 16:40:00,135.406,135.407,135.39,135.393,20000000.0
2005-05-13 16:41:00,135.383,135.386,135.37,135.382,81200000.0
2005-05-13 16:42:00,135.389,135.394,135.388,135.392,115299998.0
2005-05-13 16:43:00,135.398,135.4,135.378,135.381,111099999.0
2005-05-13 16:44:00,135.389,135.4,135.387,135.398,155900000.0
2005-05-13 16:45:00,135.403,135.407,135.393,135.407,129899999.0
2005-05-13 16:46:00,135.407,135.408,135.39,135.396,127900000.0
2005-05-13 16:47:00,135.397,135.428,135.395,135.428,72300001.0
2005-05-13 16:48:00,135.426,135.443,135.417,135.442,70000000.0
2005-05-13 16:49:00,135.441,135.448,135.433,135.433,137800001.0
2005-05-13 16:50:00,135.448,135.448,135.431,135.439,122100001.0
2005-05-13 16:51:00,135.435,135.435,135.413,135.42,140599999.0
2005-05-13 16:52:00,135.415,135.415,135.398,135.407,226199993.0
2005-05-13 16:53:00,135.416,135.431,135.406,135.431,48900001.0
2005-05-13 16:54:00,135.421,135.421,135.399,135.407,33900000.0
2005-05-13 16:55:00,135.417,135.43,135.402,135.409,170999999.0
2005-05-13 16:56:00,135.401,135.448,135.397,135.448,32800000.0
2005-05-13 16:57:00,135.457,135.457,135.428,135.432,95300001.0
2005-05-13 16:58:00,135.42,135.428,135.412,135.421,62900000.0
2005-05-13 16:59:00,135.432,135.433,135.421,135.43,73499999.0
2005-05-13 17:00:00,135.433,135.433,135.407,135.422,145300000.0
2005-05-13 17:01:00,135.416,135.416,135.402,135.408,58999998.0
2005-05-13 17:02:00,135.411,135.416,135.41,135.411,80200000.0
2005-05-13 17:03:00,135.407,135.412,135.392,135.397,50100000.0
2005-05-13 17:04:00,135.395,135.405,135.391,135.405,103700001.0
2005-05-13 17:05:00,135.393,135.394,135.364,135.364,152800002.0
2005-05-13 17:06:00,135.363,135.363,135.339,135.352,56699999.0
2005-05-13 17:07:00,135.355,135.376,135.355,135.37,150600001.0
2005-05-13 17:08:00,135.37,135.37,135.352,135.352,48800000.0
2005-05-13 17:09:00,135.346,135.352,135.338,135.349,121000003.0
2005-05-13 17:10:00,135.355,135.378,135.355,135.374,100800001.0
2005-05-13 17:11:00,135.378,135.387,135.37,135.385,74599999.0
2005-05-13 17:12:00,135.391,135.399,135.38,135.386,194099996.0
2005-05-13 17:13:00,135.385,135.399,135.381,135.381,130699998.0
2005-05-13 17:14:00,135.383,135.392,135.382,135.392,44800000.0
2005-05-13 17:15:00,135.383,135.383,135.371,135.378,81299999.0
2005-05-13 17:16:00,135.365,135.374,135.352,135.374,56300000.0
2005-05-13 17:17:00,135.384,135.398,135.373,135.39,144300000.0
2005-05-13 17:18:00,135.396,135.403,135.396,135.4,89300000.0
2005-05-13 17:19:00,135.402,135.411,135.398,135.408,110299999.0
2005-05-13 17:20:00,135.407,135.407,135.391,135.4,113399999.0
2005-05-13 17:21:00,135.395,135.395,135.387,135.39,113999998.0
2005-05-13 17:22:00,135.382,135.401,135.375,135.393,99299997.0
2005-05-13 17:23:00,135.374,135.374,135.354,135.366,65300001.0
2005-05-13 17:24:00,135.372,135.372,135.364,135.368,19500000.0
2005-05-13 17:25:00,135.377,135.39,135.377,135.383,108200002.0
2005-05-13 17:26:00,135.37,135.387,135.37,135.387,89500000.0
2005-05-13 17:27:00,135.372,135.397,135.372,135.388,76500001.0
2005-05-13 17:28:00,135.373,135.384,135.373,135.379,39400000.0
2005-05-13 17:29:00,135.386,135.395,135.373,135.395,108300001.0
2005-05-13 17:30:00,135.394,135.394,135.384,135.384,92600001.0
2005-05-13 17:31:00,135.386,135.409,135.38,135.409,102299998.0
2005-05-13 17:32:00,135.412,135.415,135.412,135.415,20000000.0
2005-05-13 17:33:00,135.417,135.429,135.417,135.426,53200000.0
2005-05-13 17:34:00,135.439,135.446,135.429,135.441,77899999.0
2005-05-13 17:35:00,135.437,135.437,135.406,135.414,134600002.0
2005-05-13 17:36:00,135.427,135.427,135.416,135.422,45100000.0
2005-05-13 17:37:00,135.423,135.44,135.422,135.44,62399998.0
2005-05-13 17:38:00,135.445,135.457,135.444,135.457,29500000.0
2005-05-13 17:39:00,135.452,135.461,135.452,135.459,88699998.0
2005-05-13 17:40:00,135.457,135.465,135.447,135.451,224100006.0
2005-05-13 17:41:00,135.461,135.462,135.452,135.462,144199999.0
2005-05-13 17:42:00,135.478,135.48,135.459,135.473,83700000.0
2005-05-13 17:43:00,135.465,135.466,135.453,135.466,100900000.0
2005-05-13 17:44:00,135.473,135.481,135.463,135.481,63299999.0
2005-05-13 17:45:00,135.472,135.473,135.464,135.471,40299999.0
2005-05-13 17:46:00,135.48,135.48,135.454,135.463,230200007.0
2005-05-13 17:47:00,135.455,135.455,135.423,135.425,58100001.0
2005-05-13 17:48:00,135.439,135.449,135.426,135.449,185299997.0
2005-05-13 17:49:00,135.446,135.446,135.432,135.437,85699998.0
2005-05-13 17:50:00,135.448,135.453,135.44,135.451,127199999.0
2005-05-13 17:51:00,135.46,135.471,135.449,135.471,127399999.0
2005-05-13 17:52:00,135.478,135.479,135.47,135.47,52300000.0
2005-05-13 17:53:00,135.466,135.466,135.461,135.466,48100000.0
2005-05-13 17:54:00,135.471,135.471,135.432,135.453,162499998.0
2005-05-13 17:55:00,135.451,135.454,135.435,135.439,95900000.0
2005-05-13 17:56:00,135.441,135.442,135.424,135.435,99100000.0
2005-05-13 17:57:00,135.434,135.444,135.433,135.442,50499999.0
2005-05-13 17:58:00,135.435,135.445,135.435,135.441,70400000.0
2005-05-13 17:59:00,135.443,135.447,135.436,135.446,58400001.0
2005-05-13 18:00:00,135.458,135.472,135.451,135.457,59000000.0
2005-05-13 18:01:00,135.469,135.478,135.46,135.462,1530000005.0
2005-05-13 18:02:00,135.466,135.466,135.402,135.42,2143199996.0
2005-05-13 18:03:00,135.41,135.41,135.39,135.41,1262199999.0
2005-05-13 18:04:00,135.405,135.409,135.364,135.39,1262199999.0
2005-05-13 18:05:00,135.4,135.413,135.393,135.413,1826300008.0
2005-05-13 18:06:00,135.413,135.413,135.399,135.407,1084600004.0
2005-05-13 18:07:00,135.41,135.411,135.395,135.405,1859400004.0
2005-05-13 18:08:00,135.413,135.413,135.398,135.413,1446899992.0
2005-05-13 18:09:00,135.413,135.413,135.395,135.407,1217399991.0
2005-05-13 18:10:00,135.417,135.425,135.413,135.424,893800007.0
2005-05-13 18:11:00,135.438,135.452,135.428,135.433,756400001.0
2005-05-13 18:12:00,135.428,135.441,135.418,135.42,764500001.0
2005-05-13 18:13:00,135.425,135.441,135.412,135.433,1206599994.0
2005-05-13 18:14:00,135.433,135.438,135.405,135.433,1507899997.0
2005-05-13 18:15:00,135.445,135.454,135.436,135.447,1772599996.0
2005-05-13 18:16:00,135.436,135.436,135.398,135.401,1459800010.0
2005-05-13 18:17:00,135.402,135.402,135.358,135.4,751700000.0
2005-05-13 18:18:00,135.411,135.426,135.41,135.415,477300002.0
2005-05-13 18:19:00,135.402,135.406,135.382,135.4,648799999.0
2005-05-13 18:20:00,135.393,135.41,135.389,135.389,1594099992.0
2005-05-13 18:21:00,135.388,135.397,135.377,135.389,1080399998.0
2005-05-13 18:22:00,135.386,135.391,135.37,135.391,819300002.0
2005-05-13 18:23:00,135.39,135.398,135.385,135.393,1456399998.0
2005-05-13 18:24:00,135.39,135.395,135.382,135.387,1099899997.0
2005-05-13 18:25:00,135.389,135.393,135.379,135.388,1107699992.0
2005-05-13 18:26:00,135.392,135.419,135.386,135.399,895600002.0
2005-05-13 18:27:00,135.416,135.416,135.386,135.398,446200002.0
2005-05-13 18:28:00,135.4,135.43,135.4,135.411,907499997.0
2005-05-13 18:29:00,135.41,135.417,135.401,135.414,942599995.0
2005-05-13 18:30:00,135.41,135.414,135.397,135.408,517600000.0
2005-05-13 18:31:00,135.41,135.415,135.402,135.415,740599999.0
2005-05-13 18:32:00,135.408,135.414,135.395,135.408,1207599995.0
2005-05-13 18:33:00,135.408,135.409,135.388,135.39,1652199996.0
2005-05-13 18:34:00,135.387,135.396,135.378,135.385,1233400000.0
2005-05-13 18:35:00,135.391,135.391,135.368,135.379,1218900002.0
2005-05-13 18:36:00,135.375,135.398,135.364,135.385,548099997.0
2005-05-13 18:37:00,135.379,135.379,135.359,135.37,527100000.0
2005-05-13 18:38:00,135.365,135.371,135.353,135.356,393899999.0
2005-05-13 18:39:00,135.358,135.379,135.358,135.37,322699997.0
2005-05-13 18:40:00,135.369,135.384,135.366,135.377,870399997.0
2005-05-13 18:41:00,135.382,135.392,135.375,135.392,539999991.0
2005-05-13 18:42:00,135.389,135.405,135.385,135.399,697800001.0
2005-05-13 18:43:00,135.392,135.399,135.388,135.398,204999997.0
2005-05-13 18:44:00,135.398,135.403,135.391,135.403,512000007.0
2005-05-13 18:45:00,135.411,135.421,135.403,135.42,316100002.0
2005-05-13 18:46:00,135.42,135.432,135.418,135.418,613800009.0
2005-05-13 18:47:00,135.419,135.485,135.419,135.473,203200001.0
2005-05-13 18:48:00,135.481,135.494,135.472,135.49,617400001.0
2005-05-13 18:49:00,135.506,135.595,135.506,135.564,560899999.0
2005-05-13 18:50:00,135.568,135.573,135.552,135.568,719899995.0
2005-05-13 18:51:00,135.576,135.598,135.576,135.595,580199994.0
2005-05-13 18:52:00,135.596,135.6,135.57,135.582,901700000.0
2005-05-13 18:53:00,135.602,135.651,135.602,135.651,1052299997.0
2005-05-13 18:54:00,135.666,135.684,135.635,135.653,789900000.0
2005-05-13 18:55:00,135.64,135.644,135.619,135.633,916100001.0
2005-05-13 18:56:00,135.625,135.633,135.609,135.618,352299997.0
2005-05-13 18:57:00,135.622,135.633,135.604,135.611,575199999.0
2005-05-13 18:58:00,135.604,135.604,135.581,135.595,635399998.0
2005-05-13 18:59:00,135.576,135.593,135.555,135.593,826899999.0
2005-05-13 19:00:00,135.598,135.622,135.598,135.622,267899999.0
2005-05-13 19:01:00,135.625,135.625,135.603,135.603,324300001.0
2005-05-13 19:02:00,135.585,135.585,135.508,135.547,251799997.0
2005-05-13 19:03:00,135.539,135.592,135.539,135.592,821199993.0
2005-05-13 19:04:00,135.589,135.601,135.581,135.591,449800000.0
2005-05-13 19:05:00,135.6,135.6,135.57,135.57,578499996.0
2005-05-13 19:06:00,135.556,135.569,135.553,135.56,991800002.0
2005-05-13 19:07:00,135.555,135.557,135.536,135.538,896499995.0
2005-05-13 19:08:00,135.543,135.558,135.537,135.538,823700000.0
2005-05-13 19:09:00,135.541,135.554,135.53,135.539,773100008.0
2005-05-13 19:10:00,135.55,135.55,135.528,135.538,230600004.0
2005-05-13 19:11:00,135.54,135.551,135.526,135.526,341899999.0
2005-05-13 19:12:00,135.538,135.546,135.529,135.543,412700001.0
2005-05-13 19:13:00,135.537,135.545,135.534,135.545,71200000.0
2005-05-13 19:14:00,135.539,135.54,135.528,135.537,360999999.0
2005-05-13 19:15:00,135.534,135.55,135.526,135.55,1014600001.0
2005-05-13 19:16:00,135.564,135.564,135.547,135.557,426600002.0
2005-05-13 19:17:00,135.552,135.566,135.552,135.557,415199999.0
2005-05-13 19:18:00,135.563,135.563,135.55,135.558,283500000.0
2005-05-13 19:19:00,135.56,135.565,135.555,135.56,558400000.0
2005-05-13 19:20:00,135.565,135.565,135.553,135.56,245400000.0
2005-05-13 19:21:00,135.56,135.58,135.558,135.58,492900001.0
2005-05-13 19:22:00,135.577,135.602,135.577,135.601,158300001.0
2005-05-13 19:23:00,135.589,135.614,135.589,135.602,1137800001.0
2005-05-13 19:24:00,135.578,135.586,135.561,135.578,597499997.0
2005-05-13 19:25:00,135.577,135.581,135.563,135.57,727999997.0
2005-05-13 19:26:00,135.565,135.565,135.538,135.552,1113399991.0
2005-05-13 19:27:00,135.56,135.576,135.558,135.57,749599996.0
2005-05-13 19:28:00,135.577,135.579,135.559,135.559,566999999.0
2005-05-13 19:29:00,135.548,135.561,135.537,135.541,444999999.0
2005-05-13 19:30:00,135.54,135.555,135.539,135.548,651700003.0
2005-05-13 19:31:00,135.54,135.552,135.537,135.544,729300006.0
2005-05-13 19:32:00,135.544,135.571,135.538,135.568,777500000.0
2005-05-13 19:33:00,135.568,135.568,135.539,135.547,619999998.0
2005-05-13 19:34:00,135.549,135.565,135.548,135.558,913700003.0
2005-05-13 19:35:00,135.564,135.57,135.555,135.555,709000009.0
2005-05-13 19:36:00,135.554,135.554,135.534,135.547,366999999.0
2005-05-13 19:37:00,135.55,135.588,135.55,135.584,70600000.0
2005-05-13 19:38:00,135.59,135.601,135.583,135.59,565799993.0
2005-05-13 19:39:00,135.595,135.596,135.564,135.568,645099993.0
2005-05-13 19:40:00,135.57,135.57,135.56,135.57,502599998.0
2005-05-13 19:41:00,135.569,135.623,135.569,135.609,964399989.0
2005-05-13 19:42:00,135.613,135.627,135.609,135.618,434499999.0
2005-05-13 19:43:00,135.62,135.625,135.613,135.613,111199999.0
2005-05-13 19:44:00,135.615,135.643,135.607,135.618,505700000.0
2005-05-13 19:45:00,135.624,135.633,135.619,135.63,170599999.0
2005-05-13 19:46:00,135.63,135.637,135.615,135.637,312199999.0
2005-05-13 19:47:00,135.634,135.634,135.602,135.619,160299998.0
2005-05-13 19:48:00,135.602,135.608,135.587,135.587,775700002.0
2005-05-13 19:49:00,135.575,135.597,135.575,135.597,388199996.0
2005-05-13 19:50:00,135.6,135.607,135.593,135.607,311400002.0
2005-05-13 19:51:00,135.598,135.602,135.544,135.558,276699997.0
2005-05-13 19:52:00,135.562,135.574,135.546,135.546,587699998.0
2005-05-13 19:53:00,135.549,135.566,135.541,135.566,471199998.0
2005-05-13 19:54:00,135.561,135.588,135.551,135.552,281300003.0
2005-05-13 19:55:00,135.549,135.558,135.548,135.558,335200000.0
2005-05-13 19:56:00,135.564,135.576,135.556,135.56,476499997.0
2005-05-13 19:57:00,135.557,135.592,135.557,135.58,491499996.0
2005-05-13 19:58:00,135.575,135.575,135.549,135.551,628700003.0
2005-05-13 19:59:00,135.543,135.556,135.54,135.54,499499993.0
2005-05-13 20:00:00,135.546,135.562,135.534,135.542,139999999.0
2005-05-13 20:01:00,135.529,135.536,135.505,135.512,370499998.0
2005-05-13 20:02:00,135.499,135.517,135.476,135.491,240799999.0
2005-05-13 20:03:00,135.5,135.5,135.468,135.472,257399999.0
2005-05-13 20:04:00,135.464,135.486,135.464,135.48,477300002.0
2005-05-13 20:05:00,135.467,135.468,135.444,135.468,507000005.0
2005-05-13 20:06:00,135.462,135.473,135.439,135.452,749000003.0
2005-05-13 20:07:00,135.427,135.451,135.427,135.44,223699999.0
2005-05-13 20:08:00,135.44,135.454,135.435,135.448,430299999.0
2005-05-13 20:09:00,135.45,135.456,135.437,135.453,425700001.0
2005-05-13 20:10:00,135.448,135.448,135.432,135.432,287699996.0
2005-05-13 20:11:00,135.432,135.44,135.413,135.44,701799997.0
2005-05-13 20:12:00,135.431,135.445,135.425,135.432,980100004.0
2005-05-13 20:13:00,135.431,135.441,135.426,135.441,268300002.0
2005-05-13 20:14:00,135.439,135.441,135.42,135.435,454199997.0
2005-05-13 20:15:00,135.438,135.457,135.436,135.444,788400001.0
2005-05-13 20:16:00,135.441,135.464,135.429,135.461,488700003.0
2005-05-13 20:17:00,135.462,135.462,135.439,135.446,183700000.0
2005-05-13 20:18:00,135.45,135.473,135.446,135.461,158299999.0
2005-05-13 20:19:00,135.474,135.488,135.474,135.485,557399995.0
2005-05-13 20:20:00,135.482,135.482,135.45,135.455,257899998.0
2005-05-13 20:21:00,135.443,135.46,135.441,135.459,411800001.0
2005-05-13 20:22:00,135.46,135.468,135.45,135.468,473199998.0
2005-05-13 20:23:00,135.464,135.471,135.455,135.457,422299997.0
2005-05-13 20:24:00,135.463,135.475,135.455,135.469,280199995.0
2005-05-13 20:25:00,135.465,135.478,135.465,135.47,236099999.0
2005-05-13 20:26:00,135.467,135.467,135.445,135.446,421299999.0
2005-05-13 20:27:00,135.452,135.482,135.449,135.474,681099998.0
2005-05-13 20:28:00,135.468,135.47,135.46,135.468,1010799997.0
2005-05-13 20:29:00,135.463,135.465,135.443,135.457,1179700004.0
2005-05-13 20:30:00,135.46,135.477,135.448,135.469,1799800004.0
2005-05-13 20:31:00,135.467,135.471,135.446,135.46,1318699999.0
2005-05-13 20:32:00,135.458,135.464,135.442,135.45,1103399999.0
2005-05-13 20:33:00,135.44,135.457,135.44,135.453,446400004.0
2005-05-13 20:34:00,135.442,135.45,135.438,135.442,398099995.0
2005-05-13 20:35:00,135.453,135.485,135.442,135.485,287200000.0
2005-05-13 20:36:00,135.496,135.496,135.482,135.49,546499997.0
2005-05-13 20:37:00,135.486,135.486,135.447,135.455,421300000.0
2005-05-13 20:38:00,135.449,135.461,135.444,135.448,708000001.0
2005-05-13 20:39:00,135.438,135.442,135.425,135.437,771199999.0
2005-05-13 20:40:00,135.446,135.457,135.442,135.457,1191599996.0
2005-05-13 20:41:00,135.455,135.472,135.453,135.468,420099998.0
2005-05-13 20:42:00,135.466,135.468,135.453,135.468,344099995.0
2005-05-13 20:43:00,135.47,135.475,135.46,135.467,497399996.0
2005-05-13 20:44:00,135.465,135.466,135.452,135.46,623799998.0
2005-05-13 20:45:00,135.461,135.461,135.433,135.433,632000001.0
2005-05-13 20:46:00,135.443,135.457,135.441,135.445,673699998.0
2005-05-13 20:47:00,135.454,135.472,135.45,135.461,1066499992.0
2005-05-13 20:48:00,135.464,135.477,135.453,135.453,591599996.0
2005-05-13 20:49:00,135.46,135.465,135.455,135.465,288500001.0
2005-05-13 20:50:00,135.461,135.477,135.457,135.465,1365999994.0
2005-05-13 20:51:00,135.466,135.476,135.466,135.472,390599994.0
2005-05-13 20:52:00,135.472,135.487,135.472,135.48,256200003.0
2005-05-13 20:53:00,135.48,135.492,135.474,135.492,835699998.0
2005-05-13 20:54:00,135.488,135.495,135.484,135.495,337199994.0
2005-05-13 20:55:00,135.493,135.508,135.49,135.508,877000015.0
2005-05-13 20:56:00,135.483,135.505,135.479,135.491,841000000.0
2005-05-13 20:57:00,135.493,135.501,135.487,135.492,907199993.0
2005-05-13 20:58:00,135.489,135.492,135.458,135.458,1293400004.0
2005-05-13 20:59:00,135.453,135.453,135.355,135.426,1189299998.0
2005-05-13 21:00:00,135.425,135.451,135.413,135.446,1203800005.0
2005-05-13 21:01:00,135.461,135.474,135.455,135.459,835899997.0
2005-05-13 21:02:00,135.442,135.464,135.442,135.453,585100001.0
2005-05-13 21:03:00,135.469,135.487,135.454,135.481,891900002.0
2005-05-13 21:04:00,135.477,135.493,135.464,135.478,505199997.0
2005-05-13 21:05:00,135.475,135.486,135.46,135.475,461700003.0
2005-05-13 21:06:00,135.468,135.468,135.445,135.456,512399999.0
2005-05-13 21:07:00,135.458,135.464,135.441,135.458,450399999.0
2005-05-13 21:08:00,135.437,135.437,135.338,135.39,377300001.0
2005-05-13 21:09:00,135.415,135.417,135.404,135.415,179399998.0
2005-05-13 21:10:00,135.409,135.414,135.392,135.401,297300003.0
2005-05-13 21:11:00,135.405,135.417,135.402,135.41,224900002.0
2005-05-13 21:12:00,135.395,135.397,135.358,135.358,464599991.0
2005-05-13 21:13:00,135.352,135.385,135.329,135.369,646700000.0
2005-05-13 21:14:00,135.36,135.365,135.343,135.351,633699995.0
2005-05-13 21:15:00,135.355,135.387,135.355,135.364,791199995.0
2005-05-13 21:16:00,135.352,135.388,135.299,135.36,651099994.0
2005-05-13 21:17:00,135.363,135.377,135.361,135.376,1050700000.0
2005-05-13 21:18:00,135.39,135.396,135.382,135.388,232199999.0
2005-05-13 21:19:00,135.376,135.394,135.368,135.383,586699996.0
2005-05-13 21:20:00,135.393,135.414,135.384,135.406,1089699997.0
2005-05-13 21:21:00,135.4,135.418,135.394,135.405,569600004.0
2005-05-13 21:22:00,135.403,135.411,135.386,135.393,736200004.0
2005-05-13 21:23:00,135.391,135.402,135.39,135.397,770300005.0
2005-05-13 21:24:00,135.405,135.426,135.403,135.409,592999997.0
2005-05-13 21:25:00,135.41,135.415,135.402,135.415,662800001.0
2005-05-13 21:26:00,135.41,135.425,135.41,135.423,260699999.0
2005-05-13 21:27:00,135.427,135.427,135.404,135.426,187799999.0
2005-05-13 21:28:00,135.423,135.43,135.423,135.428,87399999.0
2005-05-13 21:29:00,135.431,135.442,135.417,135.441,225700004.0
2005-05-13 21:30:00,135.442,135.455,135.442,135.447,246899998.0
2005-05-13 21:31:00,135.444,135.451,135.444,135.45,31900000.0
2005-05-13 21:32:00,135.45,135.455,135.445,135.45,454800001.0
2005-05-13 21:33:00,135.452,135.458,135.451,135.451,211399997.0
2005-05-13 21:34:00,135.46,135.471,135.455,135.458,226399999.0
2005-05-13 21:35:00,135.467,135.469,135.452,135.452,254699998.0
2005-05-13 21:36:00,135.452,135.469,135.452,135.455,162499998.0
2005-05-13 21:37:00,135.458,135.468,135.453,135.456,122399999.0
2005-05-13 21:38:00,135.458,135.467,135.45,135.462,72600000.0
2005-05-13 21:39:00,135.456,135.456,135.442,135.442,81400000.0
2005-05-13 21:40:00,135.45,135.463,135.444,135.463,270500000.0
2005-05-13 21:41:00,135.465,135.467,135.446,135.467,128000000.0
2005-05-13 21:42:00,135.474,135.474,135.464,135.467,334100000.0
2005-05-13 21:43:00,135.465,135.49,135.465,135.472,392099996.0
2005-05-13 21:44:00,135.473,135.488,135.473,135.479,533099997.0
2005-05-13 21:45:00,135.478,135.478,135.472,135.473,266100000.0
2005-05-13 21:46:00,135.474,135.491,135.474,135.485,550199997.0
2005-05-13 21:47:00,135.48,135.485,135.475,135.485,425200002.0
2005-05-13 21:48:00,135.493,135.5,135.485,135.495,162300002.0
2005-05-13 21:49:00,135.485,135.504,135.485,135.5,178200001.0
2005-05-13 21:50:00,135.5,135.5,135.423,135.486,83900002.0
2005-05-13 21:51:00,135.514,135.531,135.506,135.531,179399999.0
2005-05-13 21:52:00,135.525,135.542,135.525,135.542,73600001.0
2005-05-13 21:53:00,135.54,135.54,135.528,135.533,130599997.0
2005-05-13 21:54:00,135.488,135.524,135.48,135.515,155399998.0
2005-05-13 21:55:00,135.535,135.535,135.527,135.53,51300000.0
2005-05-13 21:56:00,135.524,135.533,135.524,135.533,45400000.0
2005-05-13 21:57:00,135.533,135.543,135.529,135.532,162000004.0
2005-05-13 21:58:00,135.528,135.528,135.514,135.519,119799999.0
2005-05-13 21:59:00,135.513,135.516,135.428,135.498,100000000.0
2005-05-13 22:00:00,135.505,135.512,135.409,135.487,362300006.0
2005-05-13 22:01:00,135.503,135.526,135.503,135.511,358999996.0
2005-05-13 22:02:00,135.522,135.549,135.5,135.541,448100003.0
2005-05-13 22:03:00,135.541,135.541,135.505,135.511,123799999.0
2005-05-13 22:04:00,135.518,135.525,135.516,135.518,195399997.0
2005-05-13 22:05:00,135.507,135.512,135.502,135.51,83200000.0
2005-05-13 22:06:00,135.503,135.503,135.488,135.498,121799998.0
2005-05-13 22:07:00,135.501,135.523,135.487,135.523,147800001.0
2005-05-13 22:08:00,135.533,135.535,135.525,135.535,213000001.0
2005-05-13 22:09:00,135.513,135.513,135.499,135.507,74900000.0
2005-05-13 22:10:00,135.512,135.514,135.506,135.51,179699997.0
2005-05-13 22:11:00,135.507,135.525,135.507,135.52,131099999.0
2005-05-13 22:12:00,135.516,135.522,135.515,135.519,229499997.0
2005-05-13 22:13:00,135.507,135.522,135.506,135.522,90500000.0
2005-05-13 22:14:00,135.524,135.525,135.517,135.525,104400000.0
2005-05-13 22:15:00,135.521,135.533,135.515,135.522,142600000.0
2005-05-13 22:16:00,135.522,135.538,135.517,135.535,176099998.0
2005-05-13 22:17:00,135.545,135.545,135.531,135.545,113399999.0
2005-05-13 22:18:00,135.547,135.547,135.537,135.54,149200001.0
2005-05-13 22:19:00,135.539,135.541,135.526,135.53,124700001.0
2005-05-13 22:20:00,135.525,135.525,135.498,135.506,81400000.0
2005-05-13 22:21:00,135.512,135.512,135.494,135.496,98000001.0
2005-05-13 22:22:00,135.496,135.519,135.496,135.516,222600002.0
2005-05-13 22:23:00,135.507,135.507,135.493,135.493,242000000.0
2005-05-13 22:24:00,135.493,135.515,135.493,135.515,80200000.0
2005-05-13 22:25:00,135.506,135.519,135.501,135.504,272000001.0
2005-05-13 22:26:00,135.504,135.511,135.499,135.511,71299999.0
2005-05-13 22:27:00,135.51,135.515,135.5,135.513,456700004.0
2005-05-13 22:28:00,135.513,135.515,135.504,135.513,218400000.0
2005-05-13 22:29:00,135.517,135.519,135.509,135.519,79799999.0
2005-05-13 22:30:00,135.513,135.519,135.513,135.519,71900000.0
2005-05-13 22:31:00,135.516,135.516,135.5,135.5,114599999.0
2005-05-13 22:32:00,135.503,135.516,135.503,135.512,246400000.0
2005-05-13 22:33:00,135.518,135.518,135.506,135.518,252299997.0
2005-05-13 22:34:00,135.518,135.518,135.503,135.518,280500001.0
2005-05-13 22:35:00,135.512,135.512,135.501,135.501,147599999.0
2005-05-13 22:36:00,135.508,135.523,135.508,135.513,400700000.0
2005-05-13 22:37:00,135.492,135.5,135.479,135.479,270400002.0
2005-05-13 22:38:00,135.476,135.513,135.476,135.485,192299998.0
2005-05-13 22:39:00,135.483,135.495,135.481,135.485,267199999.0
2005-05-13 22:40:00,135.488,135.512,135.486,135.506,496600000.0
2005-05-13 22:41:00,135.501,135.514,135.491,135.502,113299998.0
2005-05-13 22:42:00,135.494,135.503,135.494,135.503,206499999.0
2005-05-13 22:43:00,135.507,135.509,135.496,135.509,155299997.0
2005-05-13 22:44:00,135.501,135.507,135.493,135.493,175700000.0
2005-05-13 22:45:00,135.492,135.495,135.48,135.49,281100003.0
2005-05-13 22:46:00,135.492,135.498,135.486,135.498,123800001.0
2005-05-13 22:47:00,135.491,135.496,135.489,135.489,52199999.0
2005-05-13 22:48:00,135.494,135.504,135.491,135.504,239999999.0
2005-05-13 22:49:00,135.51,135.516,135.485,135.516,250599997.0
2005-05-13 22:50:00,135.513,135.529,135.504,135.516,138300001.0
2005-05-13 22:51:00,135.513,135.528,135.497,135.528,160300000.0
2005-05-13 22:52:00,135.53,135.54,135.496,135.535,156499998.0
2005-05-13 22:53:00,135.54,135.588,135.54,135.571,198499999.0
2005-05-13 22:54:00,135.55,135.55,135.53,135.55,89300000.0
2005-05-13 22:55:00,135.542,135.576,135.539,135.539,126799998.0
2005-05-13 22:56:00,135.539,135.539,135.525,135.538,200799999.0
2005-05-13 22:57:00,135.531,135.531,135.511,135.531,235199995.0
2005-05-13 22:58:00,135.538,135.538,135.526,135.533,38800000.0
2005-05-13 22:59:00,135.522,135.535,135.467,135.525,177799998.0
2005-05-15 23:00:00,135.445,135.445,135.438,135.438,60600001.0
2005-05-15 23:01:00,135.44,135.445,135.433,135.442,152099997.0
2005-05-15 23:02:00,135.435,135.445,135.435,135.44,69900000.0
2005-05-15 23:03:00,135.44,135.445,135.433,135.433,28000000.0
2005-05-15 23:04:00,135.443,135.445,135.44,135.44,20900000.0
2005-05-15 23:05:00,135.438,135.445,135.438,135.44,150199997.0
2005-05-15 23:06:00,135.437,135.437,135.433,135.433,32800000.0
2005-05-15 23:07:00,135.455,135.455,135.442,135.455,122200000.0
2005-05-15 23:08:00,135.445,135.45,135.443,135.445,35200000.0
2005-05-15 23:09:00,135.45,135.455,135.445,135.45,113499999.0
2005-05-15 23:10:00,135.445,135.455,135.445,135.455,28000000.0
2005-05-15 23:11:00,135.447,135.46,135.421,135.446,123500002.0
2005-05-15 23:12:00,135.455,135.455,135.445,135.452,96299999.0
2005-05-15 23:13:00,135.477,135.488,135.451,135.455,88699998.0
2005-05-15 23:14:00,135.455,135.455,135.45,135.45,29500000.0
2005-05-15 23:15:00,135.45,135.455,135.447,135.45,122899999.0
2005-05-15 23:16:00,135.455,135.462,135.438,135.449,84600000.0
2005-05-15 23:17:00,135.448,135.448,135.445,135.448,28000000.0
2005-05-15 23:18:00,135.454,135.464,135.439,135.44,84500000.0
2005-05-15 23:19:00,135.44,135.44,135.435,135.44,71400001.0
2005-05-15 23:20:00,135.455,135.457,135.436,135.45,142800003.0
2005-05-15 23:21:00,135.444,135.452,135.424,135.44,94899997.0
2005-05-15 23:22:00,135.438,135.465,135.429,135.452,125200000.0
2005-05-15 23:23:00,135.438,135.463,135.436,135.445,110400001.0
2005-05-15 23:24:00,135.46,135.473,135.441,135.463,107499997.0
2005-05-15 23:25:00,135.457,135.489,135.453,135.473,100499998.0
2005-05-15 23:26:00,135.498,135.498,135.444,135.457,108699999.0
2005-05-15 23:27:00,135.497,135.506,135.464,135.465,136300001.0
2005-05-15 23:28:00,135.493,135.501,135.462,135.462,123900001.0
2005-05-15 23:29:00,135.433,135.471,135.431,135.471,194299999.0
2005-05-15 23:30:00,135.466,135.466,135.443,135.443,143700001.0
2005-05-15 23:31:00,135.439,135.455,135.436,135.455,29800000.0
2005-05-15 23:32:00,135.45,135.458,135.45,135.458,95100000.0
2005-05-15 23:33:00,135.456,135.457,135.452,135.452,64800000.0
2005-05-15 23:34:00,135.434,135.435,135.427,135.43,86899999.0
2005-05-15 23:35:00,135.444,135.444,135.429,135.437,58200000.0
2005-05-15 23:36:00,135.447,135.452,135.432,135.443,79900001.0
2005-05-15 23:37:00,135.43,135.442,135.427,135.442,87400001.0
2005-05-15 23:38:00,135.467,135.467,135.434,135.445,162800001.0
2005-05-15 23:39:00,135.438,135.455,135.428,135.454,85400000.0
2005-05-15 23:40:00,135.448,135.448,135.432,135.44,111899998.0
2005-05-15 23:41:00,135.423,135.461,135.423,135.435,63399999.0
2005-05-15 23:42:00,135.43,135.446,135.423,135.423,94399998.0
2005-05-15 23:43:00,135.448,135.456,135.443,135.449,72100000.0
2005-05-15 23:44:00,135.433,135.472,135.433,135.472,89600001.0
2005-05-15 23:45:00,135.43,135.44,135.415,135.42,45600000.0
2005-05-15 23:46:00,135.413,135.435,135.406,135.412,114699999.0
2005-05-15 23:47:00,135.408,135.415,135.393,135.41,68300001.0
2005-05-15 23:48:00,135.422,135.434,135.408,135.428,76700000.0
2005-05-15 23:49:00,135.422,135.44,135.416,135.44,32600000.0
2005-05-15 23:50:00,135.443,135.451,135.434,135.451,48000000.0
2005-05-15 23:51:00,135.43,135.443,135.415,135.415,114200001.0
2005-05-15 23:52:00,135.427,135.433,135.424,135.424,56300000.0
2005-05-15 23:53:00,135.433,135.448,135.422,135.438,189899999.0
2005-05-15 23:54:00,135.438,135.441,135.418,135.42,130400001.0
2005-05-15 23:55:00,135.445,135.45,135.425,135.44,146499999.0
2005-05-15 23:56:00,135.434,135.461,135.431,135.455,77300000.0
2005-05-15 23:57:00,135.443,135.461,135.427,135.427,99199997.0
2005-05-15 23:58:00,135.421,135.443,135.412,135.44,86899999.0
2005-05-15 23:59:00,135.437,135.439,135.418,135.439,60799999.0
2005-05-16 00:00:00,135.437,135.447,135.437,135.44,31700000.0
2005-05-16 00:01:00,135.461,135.461,135.427,135.427,30500000.0
2005-05-16 00:02:00,135.425,135.425,135.402,135.425,35800000.0
2005-05-16 00:03:00,135.456,135.456,135.443,135.445,139300000.0
2005-05-16 00:04:00,135.443,135.445,135.418,135.423,60700000.0
2005-05-16 00:05:00,135.405,135.44,135.405,135.44,87300001.0
2005-05-16 00:06:00,135.44,135.44,135.431,135.436,49600000.0
2005-05-16 00:07:00,135.438,135.457,135.437,135.444,123699998.0
2005-05-16 00:08:00,135.431,135.431,135.42,135.42,111500003.0
2005-05-16 00:09:00,135.422,135.428,135.376,135.398,176399997.0
2005-05-16 00:10:00,135.402,135.424,135.402,135.424,62899999.0
2005-05-16 00:11:00,135.406,135.406,135.376,135.387,133099996.0
2005-05-16 00:12:00,135.396,135.402,135.387,135.402,40300000.0
2005-05-16 00:13:00,135.398,135.398,135.387,135.387,104100001.0
2005-05-16 00:14:00,135.399,135.43,135.399,135.43,78800001.0
2005-05-16 00:15:00,135.44,135.44,135.405,135.42,210899998.0
2005-05-16 00:16:00,135.425,135.428,135.408,135.421,158100001.0
2005-05-16 00:17:00,135.422,135.431,135.422,135.425,62700000.0
2005-05-16 00:18:00,135.432,135.44,135.412,135.412,137099999.0
2005-05-16 00:19:00,135.408,135.419,135.408,135.416,58500001.0
2005-05-16 00:20:00,135.418,135.418,135.409,135.418,101000002.0
2005-05-16 00:21:00,135.385,135.385,135.3,135.3,98400000.0
2005-05-16 00:22:00,135.343,135.403,135.341,135.394,102099999.0
2005-05-16 00:23:00,135.402,135.412,135.402,135.41,30800000.0
2005-05-16 00:24:00,135.406,135.417,135.388,135.388,81299999.0
2005-05-16 00:25:00,135.391,135.406,135.364,135.364,115899999.0
2005-05-16 00:26:00,135.363,135.385,135.357,135.381,40600000.0
2005-05-16 00:27:00,135.375,135.375,135.351,135.365,87600000.0
2005-05-16 00:28:00,135.347,135.347,135.325,135.325,86100001.0
2005-05-16 00:29:00,135.37,135.399,135.369,135.369,93000001.0
2005-05-16 00:30:00,135.367,135.402,135.364,135.402,103699998.0
2005-05-16 00:31:00,135.405,135.419,135.4,135.404,98199999.0
2005-05-16 00:32:00,135.395,135.405,135.391,135.405,33300000.0
2005-05-16 00:33:00,135.412,135.415,135.396,135.396,101500002.0
2005-05-16 00:34:00,135.396,135.412,135.396,135.405,89199999.0
2005-05-16 00:35:00,135.393,135.405,135.386,135.405,78000000.0
2005-05-16 00:36:00,135.395,135.395,135.373,135.375,61800000.0
2005-05-16 00:37:00,135.369,135.369,135.351,135.366,40800000.0
2005-05-16 00:38:00,135.345,135.364,135.322,135.322,75199999.0
2005-05-16 00:39:00,135.353,135.364,135.338,135.364,35100000.0
2005-05-16 00:40:00,135.367,135.374,135.327,135.34,75200000.0
2005-05-16 00:41:00,135.353,135.388,135.344,135.388,142499998.0
2005-05-16 00:42:00,135.347,135.411,135.338,135.41,49400000.0
2005-05-16 00:43:00,135.405,135.407,135.395,135.398,98599999.0
2005-05-16 00:44:00,135.393,135.401,135.385,135.392,181799998.0
2005-05-16 00:45:00,135.377,135.387,135.374,135.385,76000000.0
2005-05-16 00:46:00,135.386,135.386,135.381,135.383,44000000.0
2005-05-16 00:47:00,135.386,135.391,135.378,135.385,64700000.0
2005-05-16 00:48:00,135.388,135.396,135.375,135.389,47500000.0
2005-05-16 00:49:00,135.373,135.382,135.357,135.382,44500000.0
2005-05-16 00:50:00,135.387,135.387,135.347,135.347,152199999.0
2005-05-16 00:51:00,135.325,135.325,135.29,135.307,61000000.0
2005-05-16 00:52:00,135.305,135.328,135.286,135.328,105400000.0
2005-05-16 00:53:00,135.337,135.338,135.31,135.311,128800001.0
2005-05-16 00:54:00,135.303,135.321,135.303,135.311,138499998.0
2005-05-16 00:55:00,135.308,135.354,135.308,135.331,124700000.0
2005-05-16 00:56:00,135.323,135.353,135.315,135.319,103600001.0
2005-05-16 00:57:00,135.305,135.315,135.277,135.277,82599999.0
2005-05-16 00:58:00,135.277,135.286,135.276,135.284,66200001.0
2005-05-16 00:59:00,135.29,135.307,135.28,135.297,179999997.0
2005-05-16 01:00:00,135.307,135.337,135.307,135.335,141200002.0
2005-05-16 01:01:00,135.341,135.343,135.316,135.343,64299999.0
2005-05-16 01:02:00,135.343,135.343,135.324,135.327,118100001.0
2005-05-16 01:03:00,135.312,135.314,135.301,135.313,106999999.0
2005-05-16 01:04:00,135.33,135.335,135.309,135.312,85000001.0
2005-05-16 01:05:00,135.304,135.305,135.29,135.303,71499999.0
2005-05-16 01:06:00,135.293,135.3,135.277,135.288,89299999.0
2005-05-16 01:07:00,135.275,135.275,135.176,135.183,65800000.0
2005-05-16 01:08:00,135.215,135.281,135.215,135.28,25500000.0
2005-05-16 01:09:00,135.235,135.275,135.22,135.233,195399996.0
2005-05-16 01:10:00,135.229,135.23,135.217,135.223,62400000.0
2005-05-16 01:11:00,135.22,135.248,135.22,135.228,89799999.0
2005-05-16 01:12:00,135.238,135.24,135.222,135.24,112899999.0
2005-05-16 01:13:00,135.233,135.233,135.21,135.219,91500000.0
2005-05-16 01:14:00,135.195,135.222,135.16,135.221,220700002.0
2005-05-16 01:15:00,135.225,135.226,135.193,135.193,84200001.0
2005-05-16 01:16:00,135.196,135.196,135.175,135.195,89600000.0
2005-05-16 01:17:00,135.2,135.204,135.171,135.172,190800003.0
2005-05-16 01:18:00,135.151,135.194,135.147,135.184,115600000.0
2005-05-16 01:19:00,135.181,135.198,135.17,135.198,130099997.0
2005-05-16 01:20:00,135.215,135.22,135.19,135.204,89100001.0
2005-05-16 01:21:00,135.195,135.202,135.156,135.162,71999998.0
2005-05-16 01:22:00,135.179,135.206,135.179,135.206,83300000.0
2005-05-16 01:23:00,135.203,135.204,135.172,135.204,102500003.0
2005-05-16 01:24:00,135.197,135.218,135.194,135.194,126199998.0
2005-05-16 01:25:00,135.196,135.209,135.192,135.2,141999999.0
2005-05-16 01:26:00,135.183,135.233,135.183,135.22,101500000.0
2005-05-16 01:27:00,135.238,135.238,135.218,135.233,58300000.0
2005-05-16 01:28:00,135.235,135.262,135.223,135.238,73900000.0
2005-05-16 01:29:00,135.225,135.242,135.21,135.234,127999999.0
2005-05-16 01:30:00,135.237,135.246,135.212,135.241,103899998.0
2005-05-16 01:31:00,135.247,135.279,135.246,135.265,141599999.0
2005-05-16 01:32:00,135.256,135.27,135.244,135.263,48800000.0
2005-05-16 01:33:00,135.265,135.325,135.263,135.313,65700000.0
2005-05-16 01:34:00,135.332,135.332,135.302,135.316,93599999.0
2005-05-16 01:35:00,135.313,135.316,135.301,135.316,44200000.0
2005-05-16 01:36:00,135.317,135.317,135.306,135.311,96800000.0
2005-05-16 01:37:00,135.316,135.317,135.305,135.313,111800000.0
2005-05-16 01:38:00,135.307,135.325,135.307,135.321,105000001.0
2005-05-16 01:39:00,135.323,135.363,135.323,135.346,114499998.0
2005-05-16 01:40:00,135.328,135.364,135.328,135.353,80000001.0
2005-05-16 01:41:00,135.374,135.382,135.359,135.359,94799998.0
2005-05-16 01:42:00,135.367,135.372,135.361,135.362,139300000.0
2005-05-16 01:43:00,135.359,135.388,135.359,135.381,25200000.0
2005-05-16 01:44:00,135.365,135.378,135.346,135.364,40800000.0
2005-05-16 01:45:00,135.361,135.369,135.361,135.367,111100004.0
2005-05-16 01:46:00,135.373,135.375,135.368,135.369,53900000.0
2005-05-16 01:47:00,135.36,135.365,135.358,135.365,57200000.0
2005-05-16 01:48:00,135.363,135.368,135.357,135.368,67500000.0
2005-05-16 01:49:00,135.374,135.384,135.352,135.377,72499999.0
2005-05-16 01:50:00,135.379,135.388,135.373,135.38,95900000.0
2005-05-16 01:51:00,135.381,135.386,135.368,135.384,64200000.0
2005-05-16 01:52:00,135.393,135.395,135.379,135.379,93500002.0
2005-05-16 01:53:00,135.373,135.373,135.353,135.368,139700000.0
2005-05-16 01:54:00,135.38,135.382,135.368,135.37,117600000.0
2005-05-16 01:55:00,135.387,135.393,135.375,135.393,103799998.0
2005-05-16 01:56:00,135.392,135.408,135.392,135.408,135499998.0
2005-05-16 01:57:00,135.412,135.412,135.396,135.407,86300002.0
2005-05-16 01:58:00,135.407,135.41,135.391,135.402,146000001.0
2005-05-16 01:59:00,135.403,135.421,135.396,135.421,127499998.0
2005-05-16 02:00:00,135.418,135.434,135.405,135.434,64900000.0
2005-05-16 02:01:00,135.438,135.438,135.41,135.415,76500000.0
2005-05-16 02:02:00,135.425,135.425,135.413,135.413,89900001.0
2005-05-16 02:03:00,135.426,135.436,135.415,135.418,99399998.0
2005-05-16 02:04:00,135.413,135.413,135.398,135.399,50400001.0
2005-05-16 02:05:00,135.392,135.392,135.373,135.373,136399999.0
2005-05-16 02:06:00,135.386,135.386,135.362,135.365,44500000.0
2005-05-16 02:07:00,135.364,135.37,135.351,135.362,44200000.0
2005-05-16 02:08:00,135.375,135.386,135.375,135.378,66100000.0
2005-05-16 02:09:00,135.363,135.363,135.328,135.332,96300000.0
2005-05-16 02:10:00,135.345,135.35,135.321,135.338,146300001.0
2005-05-16 02:11:00,135.33,135.343,135.33,135.343,42999999.0
2005-05-16 02:12:00,135.325,135.33,135.321,135.329,97800000.0
2005-05-16 02:13:00,135.332,135.354,135.323,135.341,67999999.0
2005-05-16 02:14:00,135.339,135.368,135.335,135.363,127899998.0
2005-05-16 02:15:00,135.37,135.375,135.365,135.37,69100001.0
2005-05-16 02:16:00,135.366,135.369,135.36,135.369,116700002.0
2005-05-16 02:17:00,135.363,135.374,135.358,135.363,150900003.0
2005-05-16 02:18:00,135.37,135.375,135.368,135.375,73599999.0
2005-05-16 02:19:00,135.379,135.382,135.37,135.372,158499997.0
2005-05-16 02:20:00,135.375,135.375,135.363,135.363,103600000.0
2005-05-16 02:21:00,135.37,135.4,135.37,135.392,92000001.0
2005-05-16 02:22:00,135.374,135.395,135.374,135.381,82199999.0
2005-05-16 02:23:00,135.378,135.385,135.375,135.375,180899999.0
2005-05-16 02:24:00,135.38,135.386,135.371,135.385,104500001.0
2005-05-16 02:25:00,135.392,135.405,135.383,135.397,74100000.0
2005-05-16 02:26:00,135.406,135.414,135.377,135.414,99200000.0
2005-05-16 02:27:00,135.406,135.423,135.401,135.415,115399999.0
2005-05-16 02:28:00,135.41,135.422,135.408,135.412,166300004.0
2005-05-16 02:29:00,135.408,135.408,135.371,135.398,110600001.0
2005-05-16 02:30:00,135.41,135.416,135.378,135.409,165199999.0
2005-05-16 02:31:00,135.39,135.396,135.37,135.373,40000000.0
2005-05-16 02:32:00,135.368,135.368,135.356,135.359,77600001.0
2005-05-16 02:33:00,135.353,135.354,135.345,135.354,46399999.0
2005-05-16 02:34:00,135.338,135.352,135.335,135.352,93100000.0
2005-05-16 02:35:00,135.368,135.37,135.347,135.353,95200000.0
2005-05-16 02:36:00,135.35,135.362,135.344,135.345,89399998.0
2005-05-16 02:37:00,135.346,135.351,135.34,135.35,169500001.0
2005-05-16 02:38:00,135.352,135.369,135.352,135.366,78099998.0
2005-05-16 02:39:00,135.352,135.368,135.334,135.368,129400000.0
2005-05-16 02:40:00,135.369,135.4,135.369,135.39,169000000.0
2005-05-16 02:41:00,135.399,135.405,135.371,135.396,123699998.0
2005-05-16 02:42:00,135.405,135.417,135.4,135.41,142999998.0
2005-05-16 02:43:00,135.404,135.408,135.404,135.408,80500001.0
2005-05-16 02:44:00,135.41,135.41,135.402,135.402,14400000.0
2005-05-16 02:45:00,135.413,135.417,135.41,135.411,98699999.0
2005-05-16 02:46:00,135.407,135.407,135.381,135.389,110599997.0
2005-05-16 02:47:00,135.391,135.395,135.363,135.395,58499998.0
2005-05-16 02:48:00,135.398,135.408,135.392,135.392,136200000.0
2005-05-16 02:49:00,135.384,135.384,135.362,135.376,120700000.0
2005-05-16 02:50:00,135.38,135.38,135.363,135.363,47800000.0
2005-05-16 02:51:00,135.371,135.385,135.369,135.384,56500000.0
2005-05-16 02:52:00,135.379,135.407,135.367,135.407,63000000.0
2005-05-16 02:53:00,135.401,135.408,135.393,135.408,30800000.0
2005-05-16 02:54:00,135.408,135.413,135.404,135.413,80699999.0
2005-05-16 02:55:00,135.413,135.413,135.396,135.41,100100000.0
2005-05-16 02:56:00,135.41,135.432,135.399,135.42,201900000.0
2005-05-16 02:57:00,135.411,135.45,135.396,135.45,159999998.0
2005-05-16 02:58:00,135.443,135.443,135.412,135.437,40799999.0
2005-05-16 02:59:00,135.46,135.46,135.409,135.441,122199997.0
2005-05-16 03:00:00,135.457,135.457,135.402,135.443,72900001.0
2005-05-16 03:01:00,135.447,135.448,135.411,135.445,93999999.0
2005-05-16 03:02:00,135.451,135.451,135.423,135.449,121200002.0
2005-05-16 03:03:00,135.458,135.463,135.449,135.463,45599999.0
2005-05-16 03:04:00,135.465,135.465,135.45,135.46,128599998.0
2005-05-16 03:05:00,135.46,135.481,135.449,135.449,133400002.0
2005-05-16 03:06:00,135.45,135.45,135.379,135.415,113100002.0
2005-05-16 03:07:00,135.424,135.437,135.424,135.437,57600000.0
2005-05-16 03:08:00,135.429,135.436,135.429,135.436,25599999.0
2005-05-16 03:09:00,135.443,135.446,135.442,135.442,38000000.0
2005-05-16 03:10:00,135.454,135.454,135.449,135.449,17599999.0
2005-05-16 03:11:00,135.455,135.461,135.446,135.461,82100001.0
2005-05-16 03:12:00,135.45,135.46,135.446,135.447,147600000.0
2005-05-16 03:13:00,135.445,135.445,135.418,135.42,90100000.0
2005-05-16 03:14:00,135.428,135.432,135.416,135.427,53599999.0
2005-05-16 03:15:00,135.435,135.435,135.417,135.421,62400000.0
2005-05-16 03:16:00,135.428,135.43,135.42,135.422,115900001.0
2005-05-16 03:17:00,135.43,135.43,135.41,135.421,55800000.0
2005-05-16 03:18:00,135.409,135.423,135.409,135.423,115099998.0
2005-05-16 03:19:00,135.406,135.424,135.406,135.42,82800000.0
2005-05-16 03:20:00,135.418,135.424,135.412,135.415,132200001.0
2005-05-16 03:21:00,135.428,135.428,135.4,135.422,65900000.0
2005-05-16 03:22:00,135.425,135.425,135.404,135.42,132999999.0
2005-05-16 03:23:00,135.418,135.42,135.415,135.415,72400000.0
2005-05-16 03:24:00,135.43,135.434,135.415,135.415,69600000.0
2005-05-16 03:25:00,135.428,135.432,135.42,135.428,218900003.0
2005-05-16 03:26:00,135.429,135.438,135.417,135.417,67100001.0
2005-05-16 03:27:00,135.422,135.423,135.403,135.403,68000000.0
2005-05-16 03:28:00,135.406,135.406,135.404,135.404,41499999.0
2005-05-16 03:29:00,135.408,135.408,135.404,135.408,67000000.0
2005-05-16 03:30:00,135.406,135.418,135.401,135.408,37600000.0
2005-05-16 03:31:00,135.41,135.418,135.41,135.418,29700000.0
2005-05-16 03:32:00,135.418,135.418,135.41,135.41,75199998.0
2005-05-16 03:33:00,135.411,135.429,135.411,135.412,71600000.0
2005-05-16 03:34:00,135.418,135.426,135.414,135.421,80500001.0
2005-05-16 03:35:00,135.423,135.423,135.409,135.409,11000000.0
2005-05-16 03:36:00,135.409,135.421,135.409,135.421,13100000.0
2005-05-16 03:37:00,135.416,135.419,135.416,135.419,12000000.0
2005-05-16 03:38:00,135.418,135.419,135.409,135.413,105099997.0
2005-05-16 03:39:00,135.417,135.423,135.411,135.423,78300000.0
2005-05-16 03:40:00,135.42,135.425,135.42,135.425,43300000.0
2005-05-16 03:41:00,135.425,135.434,135.425,135.43,49500000.0
2005-05-16 03:42:00,135.435,135.443,135.435,135.435,78400003.0
2005-05-16 03:43:00,135.428,135.439,135.419,135.439,106899999.0
2005-05-16 03:44:00,135.442,135.442,135.428,135.439,75400001.0
2005-05-16 03:45:00,135.446,135.446,135.434,135.444,72000000.0
2005-05-16 03:46:00,135.442,135.442,135.434,135.438,70500000.0
2005-05-16 03:47:00,135.43,135.435,135.422,135.427,58100001.0
2005-05-16 03:48:00,135.425,135.454,135.425,135.454,114000000.0
2005-05-16 03:49:00,135.434,135.442,135.423,135.437,86999998.0
2005-05-16 03:50:00,135.436,135.443,135.43,135.443,76400000.0
2005-05-16 03:51:00,135.449,135.449,135.446,135.446,22400000.0
2005-05-16 03:52:00,135.446,135.446,135.444,135.444,7100000.0
2005-05-16 03:53:00,135.44,135.44,135.44,135.44,13300000.0
2005-05-16 03:54:00,135.436,135.442,135.434,135.44,26300000.0
2005-05-16 03:55:00,135.442,135.442,135.425,135.436,84100002.0
2005-05-16 03:56:00,135.443,135.46,135.443,135.443,146599999.0
2005-05-16 03:57:00,135.459,135.459,135.44,135.454,101900000.0
2005-05-16 03:58:00,135.452,135.455,135.444,135.455,37700000.0
2005-05-16 03:59:00,135.46,135.47,135.454,135.465,73800000.0
2005-05-16 04:00:00,135.472,135.476,135.472,135.472,73600000.0
2005-05-16 04:01:00,135.482,135.512,135.482,135.509,111700000.0
2005-05-16 04:02:00,135.506,135.51,135.496,135.51,74399999.0
2005-05-16 04:03:00,135.511,135.521,135.496,135.521,35200000.0
2005-05-16 04:04:00,135.515,135.515,135.5,135.51,59000000.0
2005-05-16 04:05:00,135.507,135.546,135.507,135.546,40100000.0
2005-05-16 04:06:00,135.538,135.538,135.498,135.501,80899999.0
2005-05-16 04:07:00,135.537,135.537,135.505,135.515,68799999.0
2005-05-16 04:08:00,135.517,135.517,135.493,135.493,218799998.0
2005-05-16 04:09:00,135.493,135.507,135.493,135.5,126700001.0
2005-05-16 04:10:00,135.5,135.5,135.495,135.5,86300000.0
2005-05-16 04:11:00,135.497,135.504,135.497,135.503,41400000.0
2005-05-16 04:12:00,135.502,135.523,135.502,135.513,117600002.0
2005-05-16 04:13:00,135.52,135.543,135.51,135.54,196099997.0
2005-05-16 04:14:00,135.56,135.564,135.544,135.553,71399999.0
2005-05-16 04:15:00,135.536,135.554,135.536,135.55,83900000.0
2005-05-16 04:16:00,135.55,135.551,135.527,135.527,113800001.0
2005-05-16 04:17:00,135.553,135.553,135.538,135.547,105800001.0
2005-05-16 04:18:00,135.552,135.552,135.546,135.547,44300000.0
2005-05-16 04:19:00,135.533,135.547,135.533,135.547,26800000.0
2005-05-16 04:20:00,135.555,135.555,135.508,135.521,62400001.0
2005-05-16 04:21:00,135.515,135.523,135.495,135.523,84300000.0
2005-05-16 04:22:00,135.518,135.531,135.511,135.512,91499998.0
2005-05-16 04:23:00,135.508,135.512,135.499,135.504,41199999.0
2005-05-16 04:24:00,135.502,135.503,135.491,135.503,127600000.0
2005-05-16 04:25:00,135.5,135.5,135.467,135.467,83000000.0
2005-05-16 04:26:00,135.465,135.478,135.465,135.471,54400000.0
2005-05-16 04:27:00,135.468,135.473,135.451,135.47,42100000.0
2005-05-16 04:28:00,135.462,135.471,135.462,135.468,84600001.0
2005-05-16 04:29:00,135.464,135.473,135.458,135.467,119400001.0
2005-05-16 04:30:00,135.478,135.478,135.471,135.478,108400000.0
2005-05-16 04:31:00,135.474,135.503,135.474,135.489,131499999.0
2005-05-16 04:32:00,135.51,135.514,135.493,135.512,138300002.0
2005-05-16 04:33:00,135.519,135.519,135.493,135.493,74700000.0
2005-05-16 04:34:00,135.517,135.517,135.505,135.517,185700000.0
2005-05-16 04:35:00,135.506,135.506,135.504,135.504,12000000.0
2005-05-16 04:36:00,135.503,135.506,135.503,135.505,18100000.0
2005-05-16 04:37:00,135.513,135.515,135.502,135.505,130999999.0
2005-05-16 04:38:00,135.522,135.522,135.507,135.507,45600000.0
2005-05-16 04:39:00,135.503,135.503,135.483,135.49,84699999.0
2005-05-16 04:40:00,135.498,135.526,135.498,135.526,108599998.0
2005-05-16 04:41:00,135.522,135.524,135.496,135.519,88699999.0
2005-05-16 04:42:00,135.521,135.528,135.521,135.528,16500000.0
2005-05-16 04:43:00,135.519,135.52,135.506,135.52,105299996.0
2005-05-16 04:44:00,135.543,135.544,135.528,135.538,128599999.0
2005-05-16 04:45:00,135.534,135.534,135.513,135.523,83600001.0
2005-05-16 04:46:00,135.522,135.522,135.498,135.514,147799999.0
2005-05-16 04:47:00,135.518,135.518,135.498,135.511,40500000.0
2005-05-16 04:48:00,135.519,135.52,135.514,135.52,69900000.0
2005-05-16 04:49:00,135.506,135.512,135.485,135.512,165299997.0
2005-05-16 04:50:00,135.509,135.509,135.486,135.492,102899999.0
2005-05-16 04:51:00,135.522,135.524,135.496,135.512,67500000.0
2005-05-16 04:52:00,135.515,135.515,135.515,135.515,6800000.0
2005-05-16 04:53:00,135.52,135.52,135.52,135.52,32700000.0
2005-05-16 04:54:00,135.522,135.522,135.498,135.509,69900001.0
2005-05-16 04:55:00,135.516,135.519,135.513,135.519,192200001.0
2005-05-16 04:56:00,135.52,135.525,135.512,135.515,83900000.0
2005-05-16 04:57:00,135.513,135.52,135.513,135.518,47199999.0
2005-05-16 04:58:00,135.52,135.528,135.519,135.52,143100000.0
2005-05-16 04:59:00,135.517,135.525,135.517,135.52,73099999.0
2005-05-16 05:00:00,135.533,135.542,135.529,135.536,134399999.0
2005-05-16 05:01:00,135.534,135.543,135.521,135.529,88399998.0
2005-05-16 05:02:00,135.525,135.53,135.525,135.53,8800000.0
2005-05-16 05:03:00,135.533,135.533,135.519,135.524,124200002.0
2005-05-16 05:04:00,135.524,135.528,135.523,135.523,134300000.0
2005-05-16 05:05:00,135.527,135.535,135.527,135.535,63699999.0
2005-05-16 05:06:00,135.494,135.505,135.484,135.492,112300004.0
2005-05-16 05:07:00,135.528,135.539,135.52,135.532,100500001.0
2005-05-16 05:08:00,135.531,135.541,135.525,135.539,160400002.0
2005-05-16 05:09:00,135.545,135.545,135.535,135.545,42800000.0
2005-05-16 05:10:00,135.529,135.529,135.506,135.509,91399999.0
2005-05-16 05:11:00,135.513,135.521,135.505,135.519,113000001.0
2005-05-16 05:12:00,135.508,135.538,135.495,135.538,47900000.0
2005-05-16 05:13:00,135.521,135.546,135.516,135.542,73799999.0
2005-05-16 05:14:00,135.548,135.551,135.54,135.549,74200000.0
2005-05-16 05:15:00,135.551,135.551,135.544,135.544,16100000.0
2005-05-16 05:16:00,135.55,135.556,135.539,135.548,94899998.0
2005-05-16 05:17:00,135.535,135.545,135.535,135.535,150199997.0
2005-05-16 05:18:00,135.537,135.553,135.516,135.553,137499999.0
2005-05-16 05:19:00,135.543,135.548,135.543,135.547,51900000.0
2005-05-16 05:20:00,135.549,135.559,135.547,135.559,69600000.0
2005-05-16 05:21:00,135.56,135.564,135.539,135.539,99900000.0
2005-05-16 05:22:00,135.55,135.56,135.545,135.559,198200004.0
2005-05-16 05:23:00,135.552,135.565,135.552,135.565,68800000.0
2005-05-16 05:24:00,135.558,135.564,135.544,135.556,134300000.0
2005-05-16 05:25:00,135.548,135.562,135.543,135.554,76400000.0
2005-05-16 05:26:00,135.552,135.552,135.526,135.532,81000001.0
2005-05-16 05:27:00,135.565,135.565,135.537,135.547,52299999.0
2005-05-16 05:28:00,135.537,135.567,135.523,135.567,102100000.0
2005-05-16 05:29:00,135.541,135.555,135.521,135.551,193899996.0
2005-05-16 05:30:00,135.56,135.56,135.542,135.55,103700003.0
2005-05-16 05:31:00,135.555,135.557,135.535,135.553,175699997.0
2005-05-16 05:32:00,135.542,135.556,135.539,135.546,83699998.0
2005-05-16 05:33:00,135.567,135.567,135.543,135.545,80500000.0
2005-05-16 05:34:00,135.538,135.549,135.538,135.549,13800000.0
2005-05-16 05:35:00,135.56,135.565,135.56,135.565,29400000.0
2005-05-16 05:36:00,135.525,135.557,135.519,135.557,73300000.0
2005-05-16 05:37:00,135.552,135.565,135.552,135.56,85099999.0
2005-05-16 05:38:00,135.562,135.568,135.555,135.555,45100000.0
2005-05-16 05:39:00,135.557,135.565,135.532,135.562,149700003.0
2005-05-16 05:40:00,135.57,135.575,135.563,135.575,44300000.0
2005-05-16 05:41:00,135.57,135.57,135.565,135.565,88999998.0
2005-05-16 05:42:00,135.537,135.568,135.523,135.542,53400000.0
2005-05-16 05:43:00,135.575,135.575,135.563,135.563,92000001.0
2005-05-16 05:44:00,135.565,135.571,135.563,135.569,128499997.0
2005-05-16 05:45:00,135.572,135.572,135.553,135.566,79900000.0
2005-05-16 05:46:00,135.563,135.567,135.563,135.563,71899998.0
2005-05-16 05:47:00,135.564,135.57,135.563,135.563,70600000.0
2005-05-16 05:48:00,135.552,135.552,135.52,135.537,65000000.0
2005-05-16 05:49:00,135.563,135.563,135.541,135.546,70399999.0
2005-05-16 05:50:00,135.561,135.563,135.547,135.55,51800000.0
2005-05-16 05:51:00,135.551,135.557,135.551,135.557,63100001.0
2005-05-16 05:52:00,135.555,135.567,135.555,135.558,90800001.0
2005-05-16 05:53:00,135.558,135.558,135.548,135.549,70200000.0
2005-05-16 05:54:00,135.55,135.55,135.55,135.55,102200002.0
2005-05-16 05:55:00,135.55,135.555,135.545,135.55,32000000.0
2005-05-16 05:56:00,135.555,135.561,135.55,135.556,33800000.0
2005-05-16 05:57:00,135.56,135.564,135.553,135.553,26400000.0
2005-05-16 05:58:00,135.547,135.555,135.533,135.555,113699998.0
2005-05-16 05:59:00,135.549,135.56,135.547,135.558,173499998.0
2005-05-16 06:00:00,135.553,135.566,135.553,135.566,106800000.0
2005-05-16 06:01:00,135.565,135.569,135.561,135.561,90999997.0
2005-05-16 06:02:00,135.567,135.573,135.558,135.558,88499998.0
2005-05-16 06:03:00,135.556,135.556,135.539,135.539,106999999.0
2005-05-16 06:04:00,135.549,135.552,135.542,135.552,46400000.0
2005-05-16 06:05:00,135.552,135.552,135.538,135.552,39999999.0
2005-05-16 06:06:00,135.549,135.553,135.541,135.542,100699999.0
2005-05-16 06:07:00,135.538,135.549,135.53,135.54,132400000.0
2005-05-16 06:08:00,135.548,135.548,135.53,135.54,55900000.0
2005-05-16 06:09:00,135.546,135.556,135.541,135.556,111200000.0
2005-05-16 06:10:00,135.556,135.562,135.547,135.556,161999998.0
2005-05-16 06:11:00,135.548,135.557,135.547,135.557,138799999.0
2005-05-16 06:12:00,135.543,135.556,135.541,135.555,54400000.0
2005-05-16 06:13:00,135.553,135.561,135.547,135.549,75199999.0
2005-05-16 06:14:00,135.562,135.57,135.557,135.57,70299998.0
2005-05-16 06:15:00,135.566,135.573,135.561,135.57,139100001.0
2005-05-16 06:16:00,135.568,135.597,135.559,135.591,102699999.0
2005-05-16 06:17:00,135.58,135.595,135.547,135.595,128300000.0
2005-05-16 06:18:00,135.588,135.588,135.563,135.569,38400000.0
2005-05-16 06:19:00,135.571,135.583,135.571,135.583,80700000.0
2005-05-16 06:20:00,135.577,135.591,135.563,135.591,96199998.0
2005-05-16 06:21:00,135.575,135.588,135.57,135.588,167399999.0
2005-05-16 06:22:00,135.573,135.573,135.553,135.565,28500000.0
2005-05-16 06:23:00,135.59,135.59,135.57,135.586,190499999.0
2005-05-16 06:24:00,135.578,135.578,135.566,135.569,193600003.0
2005-05-16 06:25:00,135.572,135.59,135.571,135.574,89200000.0
2005-05-16 06:26:00,135.571,135.575,135.564,135.57,91100001.0
2005-05-16 06:27:00,135.573,135.573,135.562,135.562,21900000.0
2005-05-16 06:28:00,135.572,135.579,135.56,135.56,131700000.0
2005-05-16 06:29:00,135.571,135.571,135.56,135.567,52500001.0
2005-05-16 06:30:00,135.56,135.56,135.552,135.552,46399999.0
2005-05-16 06:31:00,135.56,135.56,135.56,135.56,77700000.0
2005-05-16 06:32:00,135.562,135.571,135.559,135.56,92700001.0
2005-05-16 06:33:00,135.562,135.567,135.562,135.563,60100000.0
2005-05-16 06:34:00,135.558,135.563,135.551,135.563,105500001.0
2005-05-16 06:35:00,135.563,135.572,135.563,135.568,17600000.0
2005-05-16 06:36:00,135.566,135.57,135.561,135.569,63699999.0
2005-05-16 06:37:00,135.572,135.572,135.56,135.562,53700000.0
2005-05-16 06:38:00,135.583,135.592,135.566,135.583,109200000.0
2005-05-16 06:39:00,135.587,135.587,135.576,135.58,81100001.0
2005-05-16 06:40:00,135.569,135.587,135.569,135.574,126500001.0
2005-05-16 06:41:00,135.577,135.588,135.577,135.588,82000001.0
2005-05-16 06:42:00,135.588,135.59,135.58,135.585,61000000.0
2005-05-16 06:43:00,135.588,135.588,135.577,135.582,109600001.0
2005-05-16 06:44:00,135.605,135.62,135.605,135.615,75999998.0
2005-05-16 06:45:00,135.616,135.616,135.609,135.609,19500000.0
2005-05-16 06:46:00,135.607,135.615,135.6,135.602,71000001.0
2005-05-16 06:47:00,135.618,135.618,135.607,135.618,65000000.0
2005-05-16 06:48:00,135.64,135.647,135.6,135.612,83100001.0
2005-05-16 06:49:00,135.618,135.621,135.61,135.618,83899998.0
2005-05-16 06:50:00,135.617,135.617,135.601,135.607,63600000.0
2005-05-16 06:51:00,135.613,135.63,135.612,135.622,65200000.0
2005-05-16 06:52:00,135.621,135.63,135.609,135.609,148100002.0
2005-05-16 06:53:00,135.609,135.611,135.609,135.611,29599999.0
2005-05-16 06:54:00,135.617,135.625,135.615,135.615,34200001.0
2005-05-16 06:55:00,135.615,135.625,135.615,135.618,81500000.0
2005-05-16 06:56:00,135.625,135.625,135.613,135.62,67199999.0
2005-05-16 06:57:00,135.625,135.645,135.623,135.645,58700000.0
2005-05-16 06:58:00,135.626,135.644,135.626,135.644,115500001.0
2005-05-16 06:59:00,135.652,135.661,135.626,135.63,107099998.0
2005-05-16 07:00:00,135.648,135.648,135.624,135.638,84500000.0
2005-05-16 07:01:00,135.63,135.66,135.63,135.652,65800001.0
2005-05-16 07:02:00,135.647,135.657,135.647,135.647,41600000.0
2005-05-16 07:03:00,135.65,135.656,135.637,135.656,102100001.0
2005-05-16 07:04:00,135.666,135.666,135.655,135.665,82400000.0
2005-05-16 07:05:00,135.658,135.665,135.643,135.651,120599998.0
2005-05-16 07:06:00,135.653,135.654,135.631,135.654,155100000.0
2005-05-16 07:07:00,135.644,135.66,135.63,135.657,80299999.0
2005-05-16 07:08:00,135.645,135.656,135.634,135.645,124599999.0
2005-05-16 07:09:00,135.65,135.656,135.643,135.643,82300002.0
2005-05-16 07:10:00,135.627,135.635,135.627,135.633,41799999.0
2005-05-16 07:11:00,135.632,135.636,135.619,135.63,137300000.0
2005-05-16 07:12:00,135.642,135.644,135.613,135.616,88299999.0
2005-05-16 07:13:00,135.628,135.635,135.624,135.635,87700000.0
2005-05-16 07:14:00,135.64,135.651,135.633,135.651,58500000.0
2005-05-16 07:15:00,135.655,135.665,135.654,135.654,49300000.0
2005-05-16 07:16:00,135.651,135.667,135.651,135.66,73999999.0
2005-05-16 07:17:00,135.665,135.68,135.657,135.68,94900000.0
2005-05-16 07:18:00,135.677,135.701,135.677,135.701,42600000.0
2005-05-16 07:19:00,135.705,135.71,135.705,135.71,60499999.0
2005-05-16 07:20:00,135.695,135.695,135.683,135.693,58599999.0
2005-05-16 07:21:00,135.686,135.686,135.661,135.663,35100000.0
2005-05-16 07:22:00,135.669,135.674,135.666,135.666,31100000.0
2005-05-16 07:23:00,135.677,135.682,135.673,135.682,90499999.0
2005-05-16 07:24:00,135.688,135.692,135.678,135.692,79200001.0
2005-05-16 07:25:00,135.685,135.685,135.675,135.675,119000000.0
2005-05-16 07:26:00,135.682,135.69,135.68,135.68,74500002.0
2005-05-16 07:27:00,135.679,135.686,135.673,135.686,99200002.0
2005-05-16 07:28:00,135.683,135.697,135.683,135.697,116599998.0
2005-05-16 07:29:00,135.696,135.714,135.696,135.714,51300000.0
2005-05-16 07:30:00,135.707,135.71,135.707,135.71,22700000.0
2005-05-16 07:31:00,135.712,135.719,135.706,135.712,112200004.0
2005-05-16 07:32:00,135.716,135.716,135.704,135.704,57900000.0
2005-05-16 07:33:00,135.702,135.709,135.7,135.707,93200000.0
2005-05-16 07:34:00,135.719,135.719,135.709,135.718,134000002.0
2005-05-16 07:35:00,135.708,135.708,135.688,135.696,57800001.0
2005-05-16 07:36:00,135.702,135.704,135.702,135.702,39099999.0
2005-05-16 07:37:00,135.693,135.707,135.69,135.697,147899999.0
2005-05-16 07:38:00,135.694,135.703,135.694,135.703,36500000.0
2005-05-16 07:39:00,135.688,135.705,135.688,135.7,140400002.0
2005-05-16 07:40:00,135.696,135.707,135.696,135.707,92899997.0
2005-05-16 07:41:00,135.703,135.708,135.696,135.708,91400000.0
2005-05-16 07:42:00,135.694,135.698,135.694,135.698,13600000.0
2005-05-16 07:43:00,135.69,135.698,135.69,135.694,128200000.0
2005-05-16 07:44:00,135.691,135.698,135.687,135.698,75700000.0
2005-05-16 07:45:00,135.685,135.69,135.682,135.682,67500000.0
2005-05-16 07:46:00,135.687,135.687,135.686,135.686,5600000.0
2005-05-16 07:47:00,135.688,135.689,135.678,135.689,96000000.0
2005-05-16 07:48:00,135.693,135.707,135.693,135.698,96400000.0
2005-05-16 07:49:00,135.695,135.705,135.695,135.705,55099999.0
2005-05-16 07:50:00,135.71,135.71,135.692,135.704,104400001.0
2005-05-16 07:51:00,135.702,135.715,135.702,135.715,59299999.0
2005-05-16 07:52:00,135.723,135.728,135.713,135.715,211200000.0
2005-05-16 07:53:00,135.71,135.722,135.71,135.722,44800000.0
2005-05-16 07:54:00,135.717,135.717,135.715,135.715,20000000.0
2005-05-16 07:55:00,135.708,135.715,135.704,135.707,86300001.0
2005-05-16 07:56:00,135.695,135.695,135.679,135.679,63100000.0
2005-05-16 07:57:00,135.684,135.687,135.67,135.67,24800000.0
2005-05-16 07:58:00,135.666,135.676,135.66,135.671,70500000.0
2005-05-16 07:59:00,135.65,135.666,135.646,135.666,89700000.0
2005-05-16 08:00:00,135.667,135.67,135.655,135.67,95400000.0
2005-05-16 08:01:00,135.672,135.672,135.663,135.667,86000000.0
2005-05-16 08:02:00,135.662,135.668,135.662,135.668,36500000.0
2005-05-16 08:03:00,135.643,135.643,135.616,135.625,121200003.0
2005-05-16 08:04:00,135.632,135.635,135.615,135.635,200400002.0
2005-05-16 08:05:00,135.642,135.648,135.64,135.64,94199999.0
2005-05-16 08:06:00,135.631,135.636,135.621,135.627,55500000.0
2005-05-16 08:07:00,135.615,135.615,135.604,135.605,37600000.0
2005-05-16 08:08:00,135.601,135.601,135.588,135.588,119099997.0
2005-05-16 08:09:00,135.579,135.586,135.558,135.558,107499999.0
2005-05-16 08:10:00,135.568,135.583,135.562,135.58,124700000.0
2005-05-16 08:11:00,135.586,135.586,135.572,135.579,108199999.0
2005-05-16 08:12:00,135.58,135.587,135.57,135.57,96300000.0
2005-05-16 08:13:00,135.575,135.604,135.575,135.604,82400001.0
2005-05-16 08:14:00,135.623,135.635,135.623,135.63,102999999.0
2005-05-16 08:15:00,135.643,135.645,135.635,135.645,54400000.0
2005-05-16 08:16:00,135.652,135.662,135.652,135.662,35100000.0
2005-05-16 08:17:00,135.638,135.638,135.632,135.632,13600000.0
2005-05-16 08:18:00,135.625,135.658,135.625,135.651,53600000.0
2005-05-16 08:19:00,135.653,135.66,135.642,135.653,78400001.0
2005-05-16 08:20:00,135.64,135.64,135.629,135.631,49100000.0
2005-05-16 08:21:00,135.637,135.643,135.611,135.627,99700000.0
2005-05-16 08:22:00,135.628,135.646,135.626,135.633,145300002.0
2005-05-16 08:23:00,135.632,135.638,135.63,135.632,131399999.0
2005-05-16 08:24:00,135.623,135.623,135.601,135.614,156500001.0
2005-05-16 08:25:00,135.607,135.622,135.607,135.614,42399999.0
2005-05-16 08:26:00,135.613,135.616,135.599,135.599,70299998.0
2005-05-16 08:27:00,135.599,135.615,135.595,135.607,105999999.0
2005-05-16 08:28:00,135.61,135.627,135.603,135.619,128200001.0
2005-05-16 08:29:00,135.618,135.623,135.616,135.621,88300000.0
2005-05-16 08:30:00,135.613,135.621,135.604,135.615,59600000.0
2005-05-16 08:31:00,135.62,135.659,135.616,135.659,83100000.0
2005-05-16 08:32:00,135.662,135.665,135.637,135.648,197799998.0
2005-05-16 08:33:00,135.613,135.636,135.603,135.605,95000000.0
2005-05-16 08:34:00,135.597,135.604,135.579,135.595,199800000.0
2005-05-16 08:35:00,135.6,135.608,135.594,135.594,54500000.0
2005-05-16 08:36:00,135.596,135.596,135.587,135.59,86399998.0
2005-05-16 08:37:00,135.598,135.601,135.592,135.599,69200000.0
2005-05-16 08:38:00,135.594,135.594,135.584,135.59,85000000.0
2005-05-16 08:39:00,135.588,135.618,135.581,135.618,62000000.0
2005-05-16 08:40:00,135.623,135.626,135.618,135.62,148399996.0
2005-05-16 08:41:00,135.618,135.623,135.612,135.619,145500002.0
2005-05-16 08:42:00,135.615,135.615,135.6,135.613,79100002.0
2005-05-16 08:43:00,135.597,135.601,135.588,135.598,133400003.0
2005-05-16 08:44:00,135.608,135.608,135.589,135.595,106700002.0
2005-05-16 08:45:00,135.58,135.58,135.563,135.563,37900000.0
2005-05-16 08:46:00,135.56,135.58,135.56,135.58,59600000.0
2005-05-16 08:47:00,135.582,135.601,135.567,135.601,71000000.0
2005-05-16 08:48:00,135.597,135.597,135.58,135.59,79199999.0
2005-05-16 08:49:00,135.573,135.591,135.573,135.583,70000000.0
2005-05-16 08:50:00,135.58,135.58,135.566,135.569,87700000.0
2005-05-16 08:51:00,135.563,135.569,135.55,135.566,127800001.0
2005-05-16 08:52:00,135.552,135.575,135.55,135.575,66000000.0
2005-05-16 08:53:00,135.578,135.593,135.573,135.593,101999998.0
2005-05-16 08:54:00,135.601,135.634,135.589,135.634,180499995.0
2005-05-16 08:55:00,135.64,135.64,135.63,135.64,86200001.0
2005-05-16 08:56:00,135.63,135.654,135.621,135.651,117300000.0
2005-05-16 08:57:00,135.655,135.686,135.655,135.68,168999998.0
2005-05-16 08:58:00,135.69,135.698,135.689,135.69,128799999.0
2005-05-16 08:59:00,135.696,135.709,135.688,135.688,116799998.0
2005-05-16 09:00:00,135.67,135.67,135.65,135.65,87999999.0
2005-05-16 09:01:00,135.648,135.665,135.647,135.66,90300000.0
2005-05-16 09:02:00,135.652,135.676,135.652,135.663,22600000.0
2005-05-16 09:03:00,135.664,135.664,135.641,135.652,113599998.0
2005-05-16 09:04:00,135.648,135.657,135.638,135.655,92599998.0
2005-05-16 09:05:00,135.662,135.665,135.645,135.645,70299998.0
2005-05-16 09:06:00,135.633,135.634,135.62,135.62,98800000.0
2005-05-16 09:07:00,135.614,135.628,135.614,135.618,61800000.0
2005-05-16 09:08:00,135.62,135.625,135.611,135.625,154999995.0
2005-05-16 09:09:00,135.627,135.627,135.612,135.624,114999997.0
2005-05-16 09:10:00,135.621,135.629,135.619,135.629,68799999.0
2005-05-16 09:11:00,135.631,135.637,135.62,135.627,95400001.0
2005-05-16 09:12:00,135.628,135.628,135.614,135.628,154900000.0
2005-05-16 09:13:00,135.626,135.633,135.615,135.633,42700000.0
2005-05-16 09:14:00,135.646,135.669,135.608,135.669,145200001.0
2005-05-16 09:15:00,135.669,135.669,135.647,135.651,72999999.0
2005-05-16 09:16:00,135.665,135.67,135.659,135.664,89899999.0
2005-05-16 09:17:00,135.665,135.669,135.665,135.669,11900000.0
2005-05-16 09:18:00,135.663,135.67,135.663,135.668,63900000.0
2005-05-16 09:19:00,135.657,135.669,135.657,135.667,92300000.0
2005-05-16 09:20:00,135.658,135.673,135.658,135.666,69499999.0
2005-05-16 09:21:00,135.667,135.667,135.661,135.662,61600000.0
2005-05-16 09:22:00,135.669,135.677,135.662,135.677,81300000.0
2005-05-16 09:23:00,135.666,135.666,135.609,135.609,78399999.0
2005-05-16 09:24:00,135.608,135.617,135.596,135.597,105399998.0
2005-05-16 09:25:00,135.605,135.62,135.603,135.62,76299999.0
2005-05-16 09:26:00,135.628,135.641,135.624,135.638,127099999.0
2005-05-16 09:27:00,135.641,135.641,135.615,135.625,79100001.0
2005-05-16 09:28:00,135.625,135.625,135.602,135.625,60800001.0
2005-05-16 09:29:00,135.629,135.629,135.606,135.613,90700001.0
2005-05-16 09:30:00,135.622,135.624,135.614,135.623,86299998.0
2005-05-16 09:31:00,135.616,135.616,135.602,135.609,85600001.0
2005-05-16 09:32:00,135.598,135.6,135.589,135.593,37100000.0
2005-05-16 09:33:00,135.583,135.583,135.569,135.578,113599999.0
2005-05-16 09:34:00,135.582,135.598,135.582,135.588,74200000.0
2005-05-16 09:35:00,135.587,135.595,135.587,135.591,42100000.0
2005-05-16 09:36:00,135.609,135.618,135.603,135.609,164399997.0
2005-05-16 09:37:00,135.607,135.607,135.573,135.579,97400000.0
2005-05-16 09:38:00,135.597,135.611,135.587,135.602,96200000.0
2005-05-16 09:39:00,135.605,135.62,135.601,135.613,97100000.0
2005-05-16 09:40:00,135.614,135.616,135.61,135.613,60000001.0
2005-05-16 09:41:00,135.619,135.621,135.609,135.616,185100000.0
2005-05-16 09:42:00,135.609,135.622,135.602,135.619,61100001.0
2005-05-16 09:43:00,135.604,135.608,135.597,135.597,114999998.0
2005-05-16 09:44:00,135.591,135.604,135.586,135.588,73699999.0
2005-05-16 09:45:00,135.593,135.603,135.593,135.603,118400000.0
2005-05-16 09:46:00,135.594,135.597,135.588,135.597,84999998.0
2005-05-16 09:47:00,135.602,135.623,135.599,135.623,163200001.0
2005-05-16 09:48:00,135.63,135.63,135.625,135.625,36300000.0
2005-05-16 09:49:00,135.616,135.616,135.601,135.612,108200001.0
2005-05-16 09:50:00,135.612,135.612,135.603,135.61,84800001.0
2005-05-16 09:51:00,135.602,135.602,135.586,135.597,58900001.0
2005-05-16 09:52:00,135.601,135.601,135.584,135.584,40200000.0
2005-05-16 09:53:00,135.588,135.594,135.583,135.592,67899999.0
2005-05-16 09:54:00,135.602,135.605,135.589,135.605,116500000.0
2005-05-16 09:55:00,135.6,135.605,135.595,135.605,26100000.0
2005-05-16 09:56:00,135.599,135.602,135.584,135.586,143099999.0
2005-05-16 09:57:00,135.579,135.591,135.579,135.591,12000000.0
2005-05-16 09:58:00,135.585,135.585,135.582,135.582,55699999.0
2005-05-16 09:59:00,135.567,135.589,135.565,135.589,48400000.0
2005-05-16 10:00:00,135.575,135.594,135.57,135.594,162200004.0
2005-05-16 10:01:00,135.59,135.6,135.586,135.595,90200000.0
2005-05-16 10:02:00,135.585,135.585,135.571,135.584,82600001.0
2005-05-16 10:03:00,135.575,135.575,135.563,135.567,72500000.0
2005-05-16 10:04:00,135.57,135.57,135.555,135.57,52000000.0
2005-05-16 10:05:00,135.577,135.577,135.564,135.564,66700000.0
2005-05-16 10:06:00,135.565,135.58,135.559,135.578,43500000.0
2005-05-16 10:07:00,135.578,135.595,135.577,135.592,100300000.0
2005-05-16 10:08:00,135.583,135.605,135.583,135.605,37600000.0
2005-05-16 10:09:00,135.613,135.617,135.593,135.617,114299999.0
2005-05-16 10:10:00,135.62,135.62,135.595,135.595,99599999.0
2005-05-16 10:11:00,135.609,135.618,135.601,135.609,97500002.0
2005-05-16 10:12:00,135.612,135.618,135.608,135.618,120799997.0
2005-05-16 10:13:00,135.62,135.625,135.615,135.625,33400000.0
2005-05-16 10:14:00,135.619,135.636,135.614,135.635,63200000.0
2005-05-16 10:15:00,135.635,135.638,135.622,135.633,120200000.0
2005-05-16 10:16:00,135.633,135.656,135.633,135.656,125299998.0
2005-05-16 10:17:00,135.666,135.675,135.654,135.675,50200000.0
2005-05-16 10:18:00,135.674,135.679,135.667,135.672,65600000.0
2005-05-16 10:19:00,135.662,135.68,135.662,135.68,109500000.0
2005-05-16 10:20:00,135.682,135.684,135.66,135.677,149200006.0
2005-05-16 10:21:00,135.683,135.694,135.671,135.691,124399997.0
2005-05-16 10:22:00,135.695,135.695,135.665,135.685,192000002.0
2005-05-16 10:23:00,135.686,135.711,135.677,135.707,72500000.0
2005-05-16 10:24:00,135.701,135.723,135.701,135.723,195600002.0
2005-05-16 10:25:00,135.712,135.726,135.707,135.716,139099999.0
2005-05-16 10:26:00,135.716,135.734,135.716,135.724,132599998.0
2005-05-16 10:27:00,135.732,135.732,135.711,135.727,110999997.0
2005-05-16 10:28:00,135.714,135.734,135.712,135.723,148600003.0
2005-05-16 10:29:00,135.723,135.757,135.717,135.757,95900001.0
2005-05-16 10:30:00,135.75,135.75,135.735,135.74,61600000.0
2005-05-16 10:31:00,135.742,135.742,135.722,135.729,133900001.0
2005-05-16 10:32:00,135.723,135.725,135.703,135.703,64700002.0
2005-05-16 10:33:00,135.708,135.722,135.704,135.72,55500000.0
2005-05-16 10:34:00,135.702,135.703,135.679,135.679,139000000.0
2005-05-16 10:35:00,135.67,135.67,135.653,135.659,78500001.0
2005-05-16 10:36:00,135.651,135.666,135.65,135.664,136700002.0
2005-05-16 10:37:00,135.668,135.668,135.654,135.662,103100000.0
2005-05-16 10:38:00,135.681,135.704,135.681,135.696,129900003.0
2005-05-16 10:39:00,135.682,135.705,135.676,135.705,49599999.0
2005-05-16 10:40:00,135.72,135.724,135.703,135.713,63100001.0
2005-05-16 10:41:00,135.701,135.728,135.7,135.728,45600000.0
2005-05-16 10:42:00,135.726,135.729,135.716,135.729,108400000.0
2005-05-16 10:43:00,135.741,135.747,135.733,135.743,88499999.0
2005-05-16 10:44:00,135.751,135.755,135.745,135.755,134600000.0
2005-05-16 10:45:00,135.742,135.765,135.742,135.759,96300001.0
2005-05-16 10:46:00,135.762,135.763,135.754,135.758,58600000.0
2005-05-16 10:47:00,135.767,135.767,135.745,135.745,75300001.0
2005-05-16 10:48:00,135.729,135.729,135.706,135.718,65300001.0
2005-05-16 10:49:00,135.728,135.754,135.722,135.754,54799999.0
2005-05-16 10:50:00,135.76,135.771,135.76,135.769,171200005.0
2005-05-16 10:51:00,135.773,135.786,135.763,135.78,53099999.0
2005-05-16 10:52:00,135.767,135.787,135.761,135.761,73800000.0
2005-05-16 10:53:00,135.743,135.756,135.722,135.722,93900001.0
2005-05-16 10:54:00,135.72,135.724,135.702,135.715,146699999.0
2005-05-16 10:55:00,135.724,135.751,135.719,135.719,112000003.0
2005-05-16 10:56:00,135.73,135.731,135.709,135.72,114700000.0
2005-05-16 10:57:00,135.732,135.732,135.719,135.72,81900001.0
2005-05-16 10:58:00,135.735,135.77,135.73,135.77,91200001.0
2005-05-16 10:59:00,135.779,135.783,135.755,135.781,78299999.0
2005-05-16 11:00:00,135.787,135.787,135.763,135.763,43000000.0
2005-05-16 11:01:00,135.763,135.778,135.763,135.773,132600001.0
2005-05-16 11:02:00,135.765,135.775,135.765,135.765,29100000.0
2005-05-16 11:03:00,135.765,135.765,135.757,135.765,53400001.0
2005-05-16 11:04:00,135.759,135.76,135.747,135.759,82899999.0
2005-05-16 11:05:00,135.762,135.762,135.745,135.755,80900001.0
2005-05-16 11:06:00,135.758,135.77,135.75,135.77,147799998.0
2005-05-16 11:07:00,135.766,135.773,135.76,135.773,49400000.0
2005-05-16 11:08:00,135.773,135.775,135.762,135.762,147800000.0
2005-05-16 11:09:00,135.772,135.779,135.762,135.762,117199997.0
2005-05-16 11:10:00,135.775,135.793,135.775,135.79,102400000.0
2005-05-16 11:11:00,135.782,135.812,135.78,135.812,91500000.0
2005-05-16 11:12:00,135.83,135.848,135.825,135.832,83700002.0
2005-05-16 11:13:00,135.824,135.828,135.817,135.828,70200002.0
2005-05-16 11:14:00,135.834,135.88,135.834,135.877,84599999.0
2005-05-16 11:15:00,135.85,135.856,135.834,135.853,97199999.0
2005-05-16 11:16:00,135.852,135.852,135.816,135.819,79899999.0
2005-05-16 11:17:00,135.821,135.825,135.811,135.813,145599998.0
2005-05-16 11:18:00,135.809,135.821,135.792,135.814,129599998.0
2005-05-16 11:19:00,135.798,135.8,135.776,135.78,44000000.0
2005-05-16 11:20:00,135.773,135.773,135.751,135.755,123500000.0
2005-05-16 11:21:00,135.76,135.76,135.738,135.742,74100000.0
2005-05-16 11:22:00,135.738,135.739,135.729,135.739,51900000.0
2005-05-16 11:23:00,135.725,135.736,135.721,135.73,75999999.0
2005-05-16 11:24:00,135.742,135.742,135.735,135.739,78600001.0
2005-05-16 11:25:00,135.723,135.744,135.704,135.744,161700003.0
2005-05-16 11:26:00,135.738,135.747,135.731,135.747,30700000.0
2005-05-16 11:27:00,135.746,135.753,135.725,135.753,78200000.0
2005-05-16 11:28:00,135.762,135.765,135.743,135.75,76500000.0
2005-05-16 11:29:00,135.772,135.772,135.757,135.762,132600002.0
2005-05-16 11:30:00,135.763,135.764,135.754,135.757,114799999.0
2005-05-16 11:31:00,135.752,135.766,135.748,135.766,121999998.0
2005-05-16 11:32:00,135.773,135.779,135.77,135.772,38900001.0
2005-05-16 11:33:00,135.783,135.783,135.77,135.777,60500000.0
2005-05-16 11:34:00,135.791,135.835,135.777,135.835,117499999.0
2005-05-16 11:35:00,135.86,135.883,135.852,135.883,156900000.0
2005-05-16 11:36:00,135.911,135.911,135.891,135.899,164099998.0
2005-05-16 11:37:00,135.879,135.879,135.863,135.869,78499998.0
2005-05-16 11:38:00,135.867,135.878,135.865,135.871,84699999.0
2005-05-16 11:39:00,135.858,135.869,135.851,135.865,148299999.0
2005-05-16 11:40:00,135.845,135.858,135.838,135.858,28800000.0
2005-05-16 11:41:00,135.864,135.873,135.862,135.869,127000001.0
2005-05-16 11:42:00,135.879,135.886,135.878,135.886,80399998.0
2005-05-16 11:43:00,135.873,135.873,135.853,135.866,168299999.0
2005-05-16 11:44:00,135.871,135.878,135.857,135.871,138599998.0
2005-05-16 11:45:00,135.868,135.868,135.848,135.861,134600002.0
2005-05-16 11:46:00,135.854,135.857,135.853,135.855,124100003.0
2005-05-16 11:47:00,135.851,135.857,135.842,135.845,153699996.0
2005-05-16 11:48:00,135.842,135.861,135.839,135.858,90100000.0
2005-05-16 11:49:00,135.849,135.856,135.832,135.849,184700001.0
2005-05-16 11:50:00,135.85,135.862,135.841,135.848,78000000.0
2005-05-16 11:51:00,135.853,135.869,135.853,135.866,151699999.0
2005-05-16 11:52:00,135.854,135.868,135.854,135.858,72800000.0
2005-05-16 11:53:00,135.855,135.868,135.844,135.858,154600003.0
2005-05-16 11:54:00,135.87,135.87,135.844,135.85,85599999.0
2005-05-16 11:55:00,135.848,135.848,135.818,135.837,85199999.0
2005-05-16 11:56:00,135.84,135.84,135.812,135.832,75199999.0
2005-05-16 11:57:00,135.833,135.84,135.813,135.825,92300001.0
2005-05-16 11:58:00,135.822,135.828,135.815,135.818,85299999.0
2005-05-16 11:59:00,135.817,135.817,135.801,135.806,89400000.0
2005-05-16 12:00:00,135.798,135.801,135.79,135.797,124000000.0
2005-05-16 12:01:00,135.798,135.803,135.796,135.8,87600000.0
2005-05-16 12:02:00,135.796,135.802,135.786,135.802,101700003.0
2005-05-16 12:03:00,135.795,135.802,135.791,135.793,105200000.0
2005-05-16 12:04:00,135.803,135.827,135.803,135.827,47200000.0
2005-05-16 12:05:00,135.828,135.832,135.821,135.829,161099998.0
2005-05-16 12:06:00,135.836,135.85,135.827,135.85,108200001.0
2005-05-16 12:07:00,135.848,135.868,135.848,135.867,120400001.0
2005-05-16 12:08:00,135.868,135.869,135.86,135.864,137100001.0
2005-05-16 12:09:00,135.852,135.862,135.83,135.83,99700000.0
2005-05-16 12:10:00,135.833,135.833,135.815,135.82,122900000.0
2005-05-16 12:11:00,135.809,135.809,135.785,135.79,81999998.0
2005-05-16 12:12:00,135.79,135.796,135.777,135.78,100800002.0
2005-05-16 12:13:00,135.765,135.765,135.758,135.759,92700003.0
2005-05-16 12:14:00,135.771,135.775,135.754,135.775,108699999.0
2005-05-16 12:15:00,135.766,135.795,135.763,135.795,75200000.0
2005-05-16 12:16:00,135.795,135.807,135.788,135.804,84700001.0
2005-05-16 12:17:00,135.802,135.805,135.797,135.8,54999999.0
2005-05-16 12:18:00,135.798,135.798,135.789,135.793,133300001.0
2005-05-16 12:19:00,135.794,135.809,135.794,135.803,96500000.0
2005-05-16 12:20:00,135.803,135.813,135.8,135.812,64600000.0
2005-05-16 12:21:00,135.797,135.802,135.783,135.783,150600000.0
2005-05-16 12:22:00,135.783,135.783,135.764,135.767,62899999.0
2005-05-16 12:23:00,135.775,135.776,135.765,135.775,118000001.0
2005-05-16 12:24:00,135.768,135.778,135.768,135.776,88400000.0
2005-05-16 12:25:00,135.753,135.753,135.727,135.749,40600000.0
2005-05-16 12:26:00,135.748,135.776,135.748,135.77,112399998.0
2005-05-16 12:27:00,135.756,135.765,135.756,135.765,35200000.0
2005-05-16 12:28:00,135.772,135.775,135.766,135.775,79900000.0
2005-05-16 12:29:00,135.773,135.776,135.753,135.755,85200000.0
2005-05-16 12:30:00,135.755,135.772,135.751,135.772,67700000.0
2005-05-16 12:31:00,135.767,135.768,135.749,135.749,140400001.0
2005-05-16 12:32:00,135.771,135.771,135.74,135.741,61600000.0
2005-05-16 12:33:00,135.752,135.77,135.752,135.77,81499998.0
2005-05-16 12:34:00,135.765,135.765,135.749,135.761,92700001.0
2005-05-16 12:35:00,135.756,135.756,135.745,135.745,189999998.0
2005-05-16 12:36:00,135.748,135.758,135.741,135.755,51000000.0
2005-05-16 12:37:00,135.753,135.756,135.748,135.748,83899999.0
2005-05-16 12:38:00,135.751,135.764,135.751,135.763,68299999.0
2005-05-16 12:39:00,135.765,135.765,135.756,135.758,79100001.0
2005-05-16 12:40:00,135.758,135.759,135.745,135.758,62200001.0
2005-05-16 12:41:00,135.74,135.758,135.74,135.758,91199998.0
2005-05-16 12:42:00,135.764,135.774,135.757,135.757,90700000.0
2005-05-16 12:43:00,135.753,135.772,135.748,135.772,60800000.0
2005-05-16 12:44:00,135.764,135.775,135.764,135.767,50100000.0
2005-05-16 12:45:00,135.77,135.77,135.753,135.753,47700000.0
2005-05-16 12:46:00,135.749,135.752,135.739,135.741,166000003.0
2005-05-16 12:47:00,135.738,135.746,135.738,135.742,141400000.0
2005-05-16 12:48:00,135.752,135.752,135.734,135.752,73899999.0
2005-05-16 12:49:00,135.755,135.772,135.755,135.766,125699998.0
2005-05-16 12:50:00,135.765,135.775,135.756,135.763,140300002.0
2005-05-16 12:51:00,135.76,135.76,135.747,135.749,23500000.0
2005-05-16 12:52:00,135.741,135.748,135.741,135.744,59900000.0
2005-05-16 12:53:00,135.751,135.751,135.732,135.741,102200000.0
2005-05-16 12:54:00,135.713,135.734,135.713,135.734,107000001.0
2005-05-16 12:55:00,135.722,135.726,135.72,135.721,83400003.0
2005-05-16 12:56:00,135.733,135.74,135.723,135.728,141399998.0
2005-05-16 12:57:00,135.737,135.741,135.723,135.737,134200002.0
2005-05-16 12:58:00,135.74,135.745,135.738,135.743,138000000.0
2005-05-16 12:59:00,135.743,135.762,135.743,135.76,102199999.0
2005-05-16 13:00:00,135.77,135.77,135.749,135.755,40500000.0
2005-05-16 13:01:00,135.745,135.753,135.736,135.748,38900000.0
2005-05-16 13:02:00,135.744,135.745,135.736,135.738,66400002.0
2005-05-16 13:03:00,135.746,135.746,135.733,135.733,107499998.0
2005-05-16 13:04:00,135.74,135.74,135.722,135.729,45600000.0
2005-05-16 13:05:00,135.724,135.731,135.718,135.718,30900000.0
2005-05-16 13:06:00,135.722,135.735,135.715,135.734,71800000.0
2005-05-16 13:07:00,135.728,135.728,135.725,135.728,46900000.0
2005-05-16 13:08:00,135.734,135.746,135.734,135.746,37600000.0
2005-05-16 13:09:00,135.747,135.747,135.736,135.739,52700001.0
2005-05-16 13:10:00,135.728,135.738,135.728,135.738,81000000.0
2005-05-16 13:11:00,135.738,135.742,135.729,135.74,54199999.0
2005-05-16 13:12:00,135.742,135.742,135.729,135.736,156999996.0
2005-05-16 13:13:00,135.749,135.75,135.738,135.747,108700001.0
2005-05-16 13:14:00,135.754,135.756,135.738,135.744,103099999.0
2005-05-16 13:15:00,135.736,135.744,135.731,135.744,68799999.0
2005-05-16 13:16:00,135.742,135.75,135.74,135.746,87900001.0
2005-05-16 13:17:00,135.753,135.753,135.739,135.739,109400001.0
2005-05-16 13:18:00,135.738,135.738,135.727,135.728,48300000.0
2005-05-16 13:19:00,135.721,135.721,135.704,135.714,63799998.0
2005-05-16 13:20:00,135.732,135.736,135.728,135.73,43200000.0
2005-05-16 13:21:00,135.735,135.735,135.718,135.723,55100000.0
2005-05-16 13:22:00,135.719,135.719,135.711,135.712,82600000.0
2005-05-16 13:23:00,135.7,135.717,135.7,135.717,34400000.0
2005-05-16 13:24:00,135.72,135.725,135.715,135.725,152599999.0
2005-05-16 13:25:00,135.719,135.723,135.709,135.712,85399998.0
2005-05-16 13:26:00,135.72,135.725,135.717,135.723,43900000.0
2005-05-16 13:27:00,135.72,135.722,135.72,135.72,75900000.0
2005-05-16 13:28:00,135.712,135.743,135.712,135.743,99100000.0
2005-05-16 13:29:00,135.74,135.74,135.735,135.74,64900000.0
2005-05-16 13:30:00,135.74,135.745,135.733,135.745,34400000.0
2005-05-16 13:31:00,135.715,135.726,135.712,135.712,108100001.0
2005-05-16 13:32:00,135.695,135.706,135.695,135.695,80000001.0
2005-05-16 13:33:00,135.711,135.711,135.699,135.706,63300001.0
2005-05-16 13:34:00,135.697,135.709,135.697,135.705,99899999.0
2005-05-16 13:35:00,135.695,135.708,135.695,135.701,80200000.0
2005-05-16 13:36:00,135.7,135.7,135.7,135.7,31200000.0
2005-05-16 13:37:00,135.702,135.715,135.702,135.703,69199999.0
2005-05-16 13:38:00,135.708,135.714,135.704,135.71,104200000.0
2005-05-16 13:39:00,135.712,135.714,135.698,135.7,90300000.0
2005-05-16 13:40:00,135.7,135.725,135.7,135.716,142300002.0
2005-05-16 13:41:00,135.732,135.737,135.715,135.728,71300001.0
2005-05-16 13:42:00,135.718,135.732,135.714,135.732,77500000.0
2005-05-16 13:43:00,135.748,135.748,135.712,135.726,74400000.0
2005-05-16 13:44:00,135.7,135.7,135.676,135.686,62600000.0
2005-05-16 13:45:00,135.685,135.687,135.685,135.687,10400000.0
2005-05-16 13:46:00,135.7,135.705,135.7,135.705,27600000.0
2005-05-16 13:47:00,135.695,135.704,135.694,135.704,65699998.0
2005-05-16 13:48:00,135.697,135.697,135.659,135.665,128000000.0
2005-05-16 13:49:00,135.657,135.671,135.653,135.668,88500000.0
2005-05-16 13:50:00,135.656,135.662,135.656,135.659,78100001.0
2005-05-16 13:51:00,135.667,135.667,135.644,135.65,151400001.0
2005-05-16 13:52:00,135.65,135.65,135.647,135.648,100000001.0
2005-05-16 13:53:00,135.643,135.645,135.635,135.642,52000000.0
2005-05-16 13:54:00,135.633,135.635,135.629,135.635,90600002.0
2005-05-16 13:55:00,135.633,135.638,135.626,135.626,51200000.0
2005-05-16 13:56:00,135.634,135.641,135.634,135.635,53100002.0
2005-05-16 13:57:00,135.635,135.64,135.635,135.635,36100000.0
2005-05-16 13:58:00,135.631,135.638,135.615,135.623,110999996.0
2005-05-16 13:59:00,135.616,135.616,135.59,135.59,106500000.0
2005-05-16 14:00:00,135.605,135.606,135.591,135.595,108699997.0
2005-05-16 14:01:00,135.608,135.628,135.605,135.628,44699999.0
2005-05-16 14:02:00,135.632,135.647,135.63,135.647,78900000.0
2005-05-16 14:03:00,135.647,135.65,135.63,135.633,110400002.0
2005-05-16 14:04:00,135.638,135.643,135.632,135.643,84300001.0
2005-05-16 14:05:00,135.638,135.65,135.629,135.65,69500001.0
2005-05-16 14:06:00,135.648,135.657,135.642,135.655,85099999.0
2005-05-16 14:07:00,135.645,135.66,135.644,135.648,57100001.0
2005-05-16 14:08:00,135.657,135.657,135.641,135.642,201399999.0
2005-05-16 14:09:00,135.624,135.642,135.624,135.642,58600000.0
2005-05-16 14:10:00,135.635,135.645,135.624,135.63,93499999.0
2005-05-16 14:11:00,135.623,135.633,135.601,135.607,140600001.0
2005-05-16 14:12:00,135.589,135.594,135.584,135.594,46199999.0
2005-05-16 14:13:00,135.595,135.608,135.591,135.605,156300002.0
2005-05-16 14:14:00,135.609,135.62,135.602,135.61,105600000.0
2005-05-16 14:15:00,135.602,135.605,135.586,135.605,151800002.0
2005-05-16 14:16:00,135.596,135.596,135.586,135.596,85500001.0
2005-05-16 14:17:00,135.588,135.594,135.586,135.59,123899999.0
2005-05-16 14:18:00,135.597,135.605,135.587,135.596,80199999.0
2005-05-16 14:19:00,135.603,135.607,135.595,135.598,204999998.0
2005-05-16 14:20:00,135.588,135.602,135.581,135.602,60200000.0
2005-05-16 14:21:00,135.571,135.581,135.567,135.567,113500000.0
2005-05-16 14:22:00,135.566,135.566,135.54,135.547,127599998.0
2005-05-16 14:23:00,135.54,135.542,135.534,135.534,54300000.0
2005-05-16 14:24:00,135.558,135.582,135.558,135.574,62200002.0
2005-05-16 14:25:00,135.561,135.575,135.558,135.569,86100001.0
2005-05-16 14:26:00,135.575,135.583,135.558,135.583,84599999.0
2005-05-16 14:27:00,135.576,135.576,135.554,135.554,147000002.0
2005-05-16 14:28:00,135.556,135.565,135.542,135.565,102200002.0
2005-05-16 14:29:00,135.568,135.579,135.568,135.575,84099999.0
2005-05-16 14:30:00,135.595,135.595,135.535,135.59,154399996.0
2005-05-16 14:31:00,135.582,135.61,135.564,135.597,92799998.0
2005-05-16 14:32:00,135.565,135.6,135.549,135.593,80699998.0
2005-05-16 14:33:00,135.582,135.635,135.582,135.631,117800001.0
2005-05-16 14:34:00,135.616,135.628,135.61,135.628,54800001.0
2005-05-16 14:35:00,135.625,135.629,135.6,135.616,144900003.0
2005-05-16 14:36:00,135.609,135.642,135.596,135.642,101600001.0
2005-05-16 14:37:00,135.635,135.635,135.604,135.614,60800000.0
2005-05-16 14:38:00,135.611,135.639,135.611,135.633,128399999.0
2005-05-16 14:39:00,135.632,135.647,135.628,135.647,59700000.0
2005-05-16 14:40:00,135.647,135.657,135.626,135.638,54599999.0
2005-05-16 14:41:00,135.627,135.639,135.627,135.635,97500000.0
2005-05-16 14:42:00,135.631,135.658,135.631,135.65,60100000.0
2005-05-16 14:43:00,135.647,135.647,135.632,135.632,103600001.0
2005-05-16 14:44:00,135.647,135.662,135.645,135.656,109900002.0
2005-05-16 14:45:00,135.648,135.657,135.643,135.657,59100000.0
2005-05-16 14:46:00,135.655,135.659,135.63,135.655,86100000.0
2005-05-16 14:47:00,135.658,135.666,135.649,135.657,54600000.0
2005-05-16 14:48:00,135.655,135.67,135.653,135.669,86600002.0
2005-05-16 14:49:00,135.672,135.679,135.667,135.678,76799999.0
2005-05-16 14:50:00,135.671,135.681,135.664,135.679,65100000.0
2005-05-16 14:51:00,135.655,135.667,135.643,135.655,86900000.0
2005-05-16 14:52:00,135.657,135.664,135.641,135.65,224300002.0
2005-05-16 14:53:00,135.646,135.659,135.631,135.631,63100000.0
2005-05-16 14:54:00,135.642,135.644,135.632,135.641,102400001.0
2005-05-16 14:55:00,135.632,135.651,135.631,135.64,80500001.0
2005-05-16 14:56:00,135.645,135.645,135.611,135.629,204900000.0
2005-05-16 14:57:00,135.625,135.625,135.606,135.613,65199998.0
2005-05-16 14:58:00,135.613,135.613,135.595,135.598,78500000.0
2005-05-16 14:59:00,135.61,135.617,135.59,135.59,79500001.0
2005-05-16 15:00:00,135.659,135.737,135.641,135.652,73499998.0
2005-05-16 15:01:00,135.657,135.681,135.618,135.629,136099998.0
2005-05-16 15:02:00,135.626,135.626,135.564,135.57,78299999.0
2005-05-16 15:03:00,135.535,135.535,135.482,135.49,58500000.0
2005-05-16 15:04:00,135.488,135.52,135.481,135.493,132800002.0
2005-05-16 15:05:00,135.492,135.51,135.492,135.498,114499998.0
2005-05-16 15:06:00,135.508,135.521,135.49,135.5,166900000.0
2005-05-16 15:07:00,135.507,135.516,135.486,135.489,96800000.0
2005-05-16 15:08:00,135.519,135.536,135.519,135.524,38600000.0
2005-05-16 15:09:00,135.515,135.53,135.505,135.505,57500000.0
2005-05-16 15:10:00,135.513,135.554,135.502,135.554,73599999.0
2005-05-16 15:11:00,135.552,135.568,135.546,135.559,52800001.0
2005-05-16 15:12:00,135.563,135.575,135.559,135.57,84199998.0
2005-05-16 15:13:00,135.571,135.58,135.559,135.559,83800000.0
2005-05-16 15:14:00,135.562,135.57,135.547,135.558,123599998.0
2005-05-16 15:15:00,135.547,135.564,135.535,135.54,44000000.0
2005-05-16 15:16:00,135.547,135.57,135.547,135.559,113000000.0
2005-05-16 15:17:00,135.561,135.561,135.538,135.55,119800000.0
2005-05-16 15:18:00,135.546,135.555,135.533,135.538,77999999.0
2005-05-16 15:19:00,135.541,135.541,135.527,135.541,57200000.0
2005-05-16 15:20:00,135.533,135.54,135.521,135.538,50900001.0
2005-05-16 15:21:00,135.523,135.523,135.503,135.516,97299998.0
2005-05-16 15:22:00,135.513,135.514,135.51,135.51,50100000.0
2005-05-16 15:23:00,135.506,135.531,135.504,135.51,105000001.0
2005-05-16 15:24:00,135.498,135.498,135.484,135.493,23200000.0
2005-05-16 15:25:00,135.51,135.514,135.483,135.49,193199995.0
2005-05-16 15:26:00,135.498,135.499,135.455,135.455,71399999.0
2005-05-16 15:27:00,135.455,135.487,135.455,135.468,90600000.0
2005-05-16 15:28:00,135.469,135.469,135.431,135.444,40900000.0
2005-05-16 15:29:00,135.45,135.491,135.45,135.491,89100000.0
2005-05-16 15:30:00,135.479,135.492,135.463,135.49,176300000.0
2005-05-16 15:31:00,135.483,135.509,135.483,135.509,96400000.0
2005-05-16 15:32:00,135.501,135.501,135.479,135.488,72800000.0
2005-05-16 15:33:00,135.499,135.521,135.475,135.521,53200000.0
2005-05-16 15:34:00,135.534,135.54,135.504,135.51,81500001.0
2005-05-16 15:35:00,135.511,135.527,135.499,135.52,40300000.0
2005-05-16 15:36:00,135.522,135.529,135.513,135.513,103800000.0
2005-05-16 15:37:00,135.522,135.529,135.477,135.485,95499998.0
2005-05-16 15:38:00,135.461,135.48,135.461,135.48,97900001.0
2005-05-16 15:39:00,135.485,135.502,135.477,135.502,133800002.0
2005-05-16 15:40:00,135.516,135.521,135.508,135.517,73500000.0
2005-05-16 15:41:00,135.52,135.52,135.511,135.52,41100000.0
2005-05-16 15:42:00,135.517,135.571,135.517,135.571,48000000.0
2005-05-16 15:43:00,135.571,135.638,135.57,135.637,139799997.0
2005-05-16 15:44:00,135.606,135.606,135.585,135.593,63400000.0
2005-05-16 15:45:00,135.594,135.61,135.585,135.602,174699999.0
2005-05-16 15:46:00,135.574,135.574,135.549,135.549,58400000.0
2005-05-16 15:47:00,135.556,135.573,135.545,135.573,104600000.0
2005-05-16 15:48:00,135.574,135.574,135.552,135.568,93200000.0
2005-05-16 15:49:00,135.572,135.579,135.539,135.579,116000002.0
2005-05-16 15:50:00,135.574,135.582,135.553,135.582,137899999.0
2005-05-16 15:51:00,135.568,135.579,135.562,135.578,124600000.0
2005-05-16 15:52:00,135.582,135.604,135.568,135.586,52000000.0
2005-05-16 15:53:00,135.577,135.578,135.561,135.573,67800000.0
2005-05-16 15:54:00,135.581,135.585,135.571,135.582,65900000.0
2005-05-16 15:55:00,135.573,135.585,135.571,135.579,93099999.0
2005-05-16 15:56:00,135.558,135.558,135.521,135.521,48100000.0
2005-05-16 15:57:00,135.526,135.533,135.513,135.533,68000001.0
2005-05-16 15:58:00,135.522,135.532,135.517,135.532,85999999.0
2005-05-16 15:59:00,135.532,135.545,135.524,135.527,96699998.0
2005-05-16 16:00:00,135.516,135.543,135.516,135.536,126900000.0
2005-05-16 16:01:00,135.551,135.552,135.54,135.549,46500001.0
2005-05-16 16:02:00,135.56,135.572,135.555,135.555,186399998.0
2005-05-16 16:03:00,135.57,135.581,135.563,135.571,164399999.0
2005-05-16 16:04:00,135.558,135.566,135.555,135.566,58000000.0
2005-05-16 16:05:00,135.554,135.554,135.526,135.539,83800002.0
2005-05-16 16:06:00,135.518,135.539,135.516,135.529,65400001.0
2005-05-16 16:07:00,135.515,135.527,135.511,135.516,127199999.0
2005-05-16 16:08:00,135.497,135.54,135.496,135.54,125900000.0
2005-05-16 16:09:00,135.509,135.517,135.503,135.511,91400000.0
2005-05-16 16:10:00,135.498,135.498,135.457,135.47,128600002.0
2005-05-16 16:11:00,135.454,135.48,135.454,135.48,112099999.0
2005-05-16 16:12:00,135.475,135.495,135.475,135.484,39200000.0
2005-05-16 16:13:00,135.479,135.479,135.447,135.451,148400003.0
2005-05-16 16:14:00,135.46,135.46,135.439,135.448,41500000.0
2005-05-16 16:15:00,135.458,135.473,135.449,135.473,108199999.0
2005-05-16 16:16:00,135.47,135.47,135.434,135.434,54800000.0
2005-05-16 16:17:00,135.441,135.446,135.424,135.431,130600002.0
2005-05-16 16:18:00,135.415,135.415,135.387,135.402,40900000.0
2005-05-16 16:19:00,135.384,135.43,135.381,135.427,112100000.0
2005-05-16 16:20:00,135.441,135.441,135.422,135.428,40300000.0
2005-05-16 16:21:00,135.425,135.438,135.42,135.435,64999999.0
2005-05-16 16:22:00,135.437,135.454,135.437,135.449,85500000.0
2005-05-16 16:23:00,135.462,135.462,135.443,135.443,101600002.0
2005-05-16 16:24:00,135.449,135.458,135.447,135.453,119899999.0
2005-05-16 16:25:00,135.448,135.458,135.44,135.458,74600001.0
2005-05-16 16:26:00,135.458,135.46,135.447,135.447,19600000.0
2005-05-16 16:27:00,135.443,135.463,135.443,135.459,138199998.0
2005-05-16 16:28:00,135.458,135.465,135.455,135.465,86700000.0
2005-05-16 16:29:00,135.45,135.47,135.45,135.457,127000002.0
2005-05-16 16:30:00,135.464,135.47,135.443,135.449,104299999.0
2005-05-16 16:31:00,135.443,135.459,135.443,135.45,59100000.0
2005-05-16 16:32:00,135.44,135.446,135.422,135.422,49500000.0
2005-05-16 16:33:00,135.424,135.424,135.41,135.422,93900001.0
2005-05-16 16:34:00,135.415,135.419,135.399,135.404,163200001.0
2005-05-16 16:35:00,135.408,135.413,135.406,135.413,75000001.0
2005-05-16 16:36:00,135.398,135.417,135.398,135.411,104499999.0
2005-05-16 16:37:00,135.409,135.416,135.386,135.386,103299999.0
2005-05-16 16:38:00,135.392,135.395,135.369,135.375,161900000.0
2005-05-16 16:39:00,135.378,135.385,135.369,135.385,66300001.0
2005-05-16 16:40:00,135.371,135.378,135.368,135.372,68299999.0
2005-05-16 16:41:00,135.38,135.38,135.365,135.375,112899998.0
2005-05-16 16:42:00,135.382,135.382,135.352,135.354,98000000.0
2005-05-16 16:43:00,135.348,135.352,135.331,135.331,78199998.0
2005-05-16 16:44:00,135.312,135.314,135.301,135.31,90599998.0
2005-05-16 16:45:00,135.308,135.308,135.287,135.29,51200000.0
2005-05-16 16:46:00,135.282,135.287,135.271,135.282,82299999.0
2005-05-16 16:47:00,135.283,135.283,135.265,135.275,71200000.0
2005-05-16 16:48:00,135.266,135.27,135.256,135.263,47200000.0
2005-05-16 16:49:00,135.271,135.279,135.271,135.279,86200001.0
2005-05-16 16:50:00,135.272,135.308,135.266,135.308,128299999.0
2005-05-16 16:51:00,135.308,135.318,135.3,135.31,73600000.0
2005-05-16 16:52:00,135.316,135.316,135.301,135.308,81000001.0
2005-05-16 16:53:00,135.312,135.32,135.298,135.306,149300000.0
2005-05-16 16:54:00,135.295,135.295,135.283,135.289,50400001.0
2005-05-16 16:55:00,135.292,135.294,135.269,135.287,85700000.0
2005-05-16 16:56:00,135.272,135.272,135.246,135.251,49500000.0
2005-05-16 16:57:00,135.236,135.247,135.236,135.242,115099997.0
2005-05-16 16:58:00,135.243,135.249,135.229,135.249,100599998.0
2005-05-16 16:59:00,135.257,135.277,135.238,135.238,111300001.0
2005-05-16 17:00:00,135.225,135.23,135.204,135.23,122000000.0
2005-05-16 17:01:00,135.224,135.224,135.203,135.209,166699998.0
2005-05-16 17:02:00,135.199,135.21,135.195,135.206,199899998.0
2005-05-16 17:03:00,135.201,135.203,135.185,135.188,71200000.0
2005-05-16 17:04:00,135.195,135.209,135.193,135.199,165599996.0
2005-05-16 17:05:00,135.201,135.205,135.191,135.194,45800000.0
2005-05-16 17:06:00,135.202,135.21,135.202,135.21,36700001.0
2005-05-16 17:07:00,135.205,135.205,135.181,135.19,108700000.0
2005-05-16 17:08:00,135.189,135.189,135.183,135.183,184100002.0
2005-05-16 17:09:00,135.184,135.185,135.175,135.185,70600000.0
2005-05-16 17:10:00,135.179,135.179,135.14,135.16,158299998.0
2005-05-16 17:11:00,135.166,135.166,135.149,135.149,70700000.0
2005-05-16 17:12:00,135.151,135.161,135.142,135.142,69999999.0
2005-05-16 17:13:00,135.14,135.152,135.133,135.148,85800000.0
2005-05-16 17:14:00,135.148,135.158,135.147,135.156,148499998.0
2005-05-16 17:15:00,135.156,135.165,135.152,135.165,72899998.0
2005-05-16 17:16:00,135.152,135.152,135.133,135.147,54399999.0
2005-05-16 17:17:00,135.141,135.149,135.12,135.142,123399998.0
2005-05-16 17:18:00,135.146,135.146,135.117,135.127,97600000.0
2005-05-16 17:19:00,135.113,135.136,135.1,135.12,105600002.0
2005-05-16 17:20:00,135.138,135.138,135.11,135.11,32000000.0
2005-05-16 17:21:00,135.125,135.135,135.117,135.135,64300000.0
2005-05-16 17:22:00,135.12,135.12,135.09,135.096,79100000.0
2005-05-16 17:23:00,135.102,135.108,135.088,135.09,77600001.0
2005-05-16 17:24:00,135.086,135.103,135.086,135.102,76000001.0
2005-05-16 17:25:00,135.095,135.108,135.087,135.108,75200000.0
2005-05-16 17:26:00,135.093,135.104,135.091,135.104,67199999.0
2005-05-16 17:27:00,135.103,135.13,135.103,135.13,66600000.0
2005-05-16 17:28:00,135.134,135.157,135.134,135.157,57600000.0
2005-05-16 17:29:00,135.156,135.176,135.153,135.17,110399999.0
2005-05-16 17:30:00,135.157,135.157,135.149,135.153,60900000.0
2005-05-16 17:31:00,135.146,135.16,135.142,135.158,156599999.0
2005-05-16 17:32:00,135.157,135.165,135.155,135.159,58200000.0
2005-05-16 17:33:00,135.16,135.194,135.16,135.194,44800000.0
2005-05-16 17:34:00,135.214,135.216,135.203,135.216,123899999.0
2005-05-16 17:35:00,135.219,135.223,135.199,135.211,112999999.0
2005-05-16 17:36:00,135.208,135.23,135.206,135.215,139299999.0
2005-05-16 17:37:00,135.221,135.221,135.19,135.19,137300000.0
2005-05-16 17:38:00,135.203,135.203,135.18,135.188,33400000.0
2005-05-16 17:39:00,135.192,135.218,135.192,135.198,57800000.0
2005-05-16 17:40:00,135.162,135.173,135.147,135.147,107800000.0
2005-05-16 17:41:00,135.134,135.134,135.108,135.108,158300002.0
2005-05-16 17:42:00,135.127,135.139,135.113,135.131,95899999.0
2005-05-16 17:43:00,135.13,135.139,135.1,135.1,136600000.0
2005-05-16 17:44:00,135.1,135.106,135.099,135.106,177699998.0
2005-05-16 17:45:00,135.103,135.107,135.093,135.107,70100000.0
2005-05-16 17:46:00,135.11,135.121,135.108,135.11,26800000.0
2005-05-16 17:47:00,135.117,135.117,135.11,135.11,25000000.0
2005-05-16 17:48:00,135.136,135.136,135.104,135.122,93000001.0
2005-05-16 17:49:00,135.117,135.128,135.099,135.106,52199999.0
2005-05-16 17:50:00,135.12,135.132,135.11,135.112,113399997.0
2005-05-16 17:51:00,135.104,135.131,135.104,135.131,122199996.0
2005-05-16 17:52:00,135.147,135.154,135.137,135.154,104400000.0
2005-05-16 17:53:00,135.138,135.145,135.136,135.145,84099999.0
2005-05-16 17:54:00,135.143,135.144,135.125,135.144,113699999.0
2005-05-16 17:55:00,135.13,135.13,135.106,135.125,66300000.0
2005-05-16 17:56:00,135.127,135.146,135.12,135.139,89700000.0
2005-05-16 17:57:00,135.137,135.137,135.124,135.13,53600000.0
2005-05-16 17:58:00,135.143,135.149,135.143,135.143,60800000.0
2005-05-16 17:59:00,135.148,135.165,135.138,135.148,114100001.0
2005-05-16 18:00:00,135.141,135.148,135.132,135.133,126899999.0
2005-05-16 18:01:00,135.126,135.142,135.114,135.135,1280099999.0
2005-05-16 18:02:00,135.14,135.14,135.11,135.11,1418699998.0
2005-05-16 18:03:00,135.1,135.11,135.1,135.11,1418699998.0
2005-05-16 18:04:00,135.123,135.143,135.119,135.129,1418699998.0
2005-05-16 18:05:00,135.131,135.138,135.12,135.128,1588399997.0
2005-05-16 18:06:00,135.135,135.135,135.12,135.125,1047499995.0
2005-05-16 18:07:00,135.125,135.133,135.119,135.133,1905100000.0
2005-05-16 18:08:00,135.138,135.15,135.132,135.145,1577000000.0
2005-05-16 18:09:00,135.158,135.172,135.158,135.168,1522399999.0
2005-05-16 18:10:00,135.176,135.191,135.173,135.18,820399999.0
2005-05-16 18:11:00,135.184,135.186,135.16,135.172,798200000.0
2005-05-16 18:12:00,135.173,135.197,135.173,135.18,643899999.0
2005-05-16 18:13:00,135.194,135.21,135.175,135.203,1255599995.0
2005-05-16 18:14:00,135.191,135.191,135.156,135.162,1738999998.0
2005-05-16 18:15:00,135.163,135.163,135.132,135.148,1762699991.0
2005-05-16 18:16:00,135.161,135.177,135.149,135.166,1380999996.0
2005-05-16 18:17:00,135.152,135.172,135.148,135.165,752599999.0
2005-05-16 18:18:00,135.164,135.175,135.148,135.173,490700001.0
2005-05-16 18:19:00,135.186,135.191,135.175,135.183,775199998.0
2005-05-16 18:20:00,135.186,135.193,135.171,135.175,1574000002.0
2005-05-16 18:21:00,135.171,135.186,135.171,135.186,1264099994.0
2005-05-16 18:22:00,135.189,135.194,135.178,135.183,1062700001.0
2005-05-16 18:23:00,135.182,135.205,135.178,135.195,1611900002.0
2005-05-16 18:24:00,135.189,135.192,135.178,135.186,1211600001.0
2005-05-16 18:25:00,135.195,135.204,135.176,135.201,961199994.0
2005-05-16 18:26:00,135.204,135.204,135.174,135.19,861300000.0
2005-05-16 18:27:00,135.175,135.177,135.155,135.165,671099994.0
2005-05-16 18:28:00,135.17,135.19,135.169,135.188,929400000.0
2005-05-16 18:29:00,135.19,135.195,135.185,135.195,758699994.0
2005-05-16 18:30:00,135.184,135.184,135.165,135.178,499699998.0
2005-05-16 18:31:00,135.18,135.192,135.175,135.187,901099993.0
2005-05-16 18:32:00,135.182,135.185,135.163,135.163,1023500002.0
2005-05-16 18:33:00,135.181,135.191,135.175,135.179,1320000007.0
2005-05-16 18:34:00,135.176,135.183,135.165,135.178,1195699991.0
2005-05-16 18:35:00,135.18,135.18,135.141,135.148,1106999989.0
2005-05-16 18:36:00,135.145,135.172,135.145,135.167,589499999.0
2005-05-16 18:37:00,135.165,135.173,135.155,135.155,452799998.0
2005-05-16 18:38:00,135.147,135.171,135.139,135.155,420799996.0
2005-05-16 18:39:00,135.158,135.166,135.149,135.153,365600004.0
2005-05-16 18:40:00,135.158,135.207,135.158,135.202,894299997.0
2005-05-16 18:41:00,135.197,135.197,135.174,135.192,303300000.0
2005-05-16 18:42:00,135.194,135.201,135.144,135.19,773399995.0
2005-05-16 18:43:00,135.208,135.214,135.186,135.206,384900002.0
2005-05-16 18:44:00,135.215,135.215,135.177,135.185,311899997.0
2005-05-16 18:45:00,135.184,135.194,135.151,135.168,252200000.0
2005-05-16 18:46:00,135.173,135.18,135.168,135.169,602999996.0
2005-05-16 18:47:00,135.143,135.182,135.143,135.176,140600000.0
2005-05-16 18:48:00,135.17,135.186,135.158,135.158,570099997.0
2005-05-16 18:49:00,135.155,135.171,135.155,135.168,628299993.0
2005-05-16 18:50:00,135.17,135.174,135.157,135.17,706599995.0
2005-05-16 18:51:00,135.168,135.173,135.162,135.163,757199994.0
2005-05-16 18:52:00,135.169,135.195,135.169,135.182,864200004.0
2005-05-16 18:53:00,135.173,135.183,135.152,135.183,1028899997.0
2005-05-16 18:54:00,135.187,135.2,135.167,135.185,903099997.0
2005-05-16 18:55:00,135.183,135.193,135.174,135.183,902700004.0
2005-05-16 18:56:00,135.184,135.19,135.175,135.177,575399997.0
2005-05-16 18:57:00,135.177,135.182,135.162,135.182,462999998.0
2005-05-16 18:58:00,135.182,135.189,135.163,135.172,617299996.0
2005-05-16 18:59:00,135.176,135.188,135.173,135.188,899299997.0
2005-05-16 19:00:00,135.18,135.18,135.161,135.178,296099999.0
2005-05-16 19:01:00,135.18,135.191,135.178,135.189,355799996.0
2005-05-16 19:02:00,135.186,135.187,135.176,135.178,266100000.0
2005-05-16 19:03:00,135.173,135.185,135.173,135.178,715999998.0
2005-05-16 19:04:00,135.188,135.191,135.174,135.189,302300000.0
2005-05-16 19:05:00,135.199,135.207,135.189,135.197,661199998.0
2005-05-16 19:06:00,135.204,135.214,135.198,135.209,749000006.0
2005-05-16 19:07:00,135.198,135.201,135.184,135.186,962599992.0
2005-05-16 19:08:00,135.188,135.189,135.173,135.177,695300001.0
2005-05-16 19:09:00,135.182,135.192,135.171,135.187,734799991.0
2005-05-16 19:10:00,135.194,135.194,135.179,135.188,175999998.0
2005-05-16 19:11:00,135.191,135.206,135.183,135.194,343000000.0
2005-05-16 19:12:00,135.197,135.197,135.181,135.195,308300001.0
2005-05-16 19:13:00,135.192,135.192,135.178,135.178,109799999.0
2005-05-16 19:14:00,135.168,135.169,135.153,135.16,301499998.0
2005-05-16 19:15:00,135.155,135.17,135.153,135.165,1156199998.0
2005-05-16 19:16:00,135.164,135.172,135.154,135.159,367800000.0
2005-05-16 19:17:00,135.162,135.169,135.155,135.164,485399997.0
2005-05-16 19:18:00,135.17,135.175,135.165,135.17,291899999.0
2005-05-16 19:19:00,135.165,135.165,135.143,135.158,630399998.0
2005-05-16 19:20:00,135.165,135.17,135.155,135.168,364499997.0
2005-05-16 19:21:00,135.171,135.171,135.153,135.153,489299996.0
2005-05-16 19:22:00,135.153,135.159,135.14,135.14,60100000.0
2005-05-16 19:23:00,135.143,135.143,135.127,135.138,1025900001.0
2005-05-16 19:24:00,135.142,135.15,135.136,135.148,537200002.0
2005-05-16 19:25:00,135.136,135.142,135.122,135.13,611599999.0
2005-05-16 19:26:00,135.129,135.137,135.111,135.114,1094100003.0
2005-05-16 19:27:00,135.116,135.133,135.116,135.121,587999999.0
2005-05-16 19:28:00,135.129,135.131,135.106,135.117,644499998.0
2005-05-16 19:29:00,135.109,135.117,135.107,135.114,481100005.0
2005-05-16 19:30:00,135.12,135.126,135.112,135.12,672199996.0
2005-05-16 19:31:00,135.117,135.13,135.11,135.122,703899999.0
2005-05-16 19:32:00,135.121,135.141,135.121,135.129,890199990.0
2005-05-16 19:33:00,135.121,135.147,135.117,135.126,498899993.0
2005-05-16 19:34:00,135.135,135.135,135.125,135.127,985300000.0
2005-05-16 19:35:00,135.127,135.135,135.125,135.13,687099997.0
2005-05-16 19:36:00,135.142,135.142,135.127,135.137,379000000.0
2005-05-16 19:37:00,135.109,135.119,135.097,135.107,65199999.0
2005-05-16 19:38:00,135.139,135.142,135.13,135.133,566700002.0
2005-05-16 19:39:00,135.132,135.132,135.11,135.115,646799998.0
2005-05-16 19:40:00,135.12,135.12,135.11,135.12,500099997.0
2005-05-16 19:41:00,135.116,135.134,135.116,135.122,690600002.0
2005-05-16 19:42:00,135.127,135.131,135.113,135.117,576600000.0
2005-05-16 19:43:00,135.12,135.125,135.113,135.113,139900001.0
2005-05-16 19:44:00,135.115,135.128,135.115,135.12,374199999.0
2005-05-16 19:45:00,135.113,135.113,135.095,135.101,97700000.0
2005-05-16 19:46:00,135.1,135.102,135.074,135.08,282900001.0
2005-05-16 19:47:00,135.088,135.088,135.068,135.085,191100001.0
2005-05-16 19:48:00,135.089,135.103,135.077,135.077,721400001.0
2005-05-16 19:49:00,135.073,135.086,135.069,135.08,310300000.0
2005-05-16 19:50:00,135.073,135.09,135.071,135.08,405599996.0
2005-05-16 19:51:00,135.073,135.08,135.071,135.075,350899997.0
2005-05-16 19:52:00,135.079,135.084,135.066,135.072,581799996.0
2005-05-16 19:53:00,135.08,135.085,135.075,135.077,481300001.0
2005-05-16 19:54:00,135.06,135.096,135.06,135.075,320699994.0
2005-05-16 19:55:00,135.088,135.094,135.087,135.089,159899997.0
2005-05-16 19:56:00,135.089,135.089,135.073,135.087,389599996.0
2005-05-16 19:57:00,135.081,135.087,135.069,135.076,469599999.0
2005-05-16 19:58:00,135.068,135.082,135.068,135.072,566900000.0
2005-05-16 19:59:00,135.079,135.086,135.063,135.076,546700001.0
2005-05-16 20:00:00,135.086,135.09,135.074,135.082,207200001.0
2005-05-16 20:01:00,135.079,135.089,135.072,135.079,267799999.0
2005-05-16 20:02:00,135.075,135.085,135.075,135.08,228200000.0
2005-05-16 20:03:00,135.093,135.093,135.08,135.087,298200000.0
2005-05-16 20:04:00,135.089,135.094,135.082,135.09,363699999.0
2005-05-16 20:05:00,135.088,135.092,135.08,135.089,529300000.0
2005-05-16 20:06:00,135.078,135.101,135.06,135.088,605499997.0
2005-05-16 20:07:00,135.084,135.092,135.079,135.09,287200002.0
2005-05-16 20:08:00,135.093,135.101,135.09,135.09,633099998.0
2005-05-16 20:09:00,135.09,135.103,135.086,135.103,408900001.0
2005-05-16 20:10:00,135.097,135.102,135.089,135.091,297699999.0
2005-05-16 20:11:00,135.102,135.102,135.087,135.102,813800007.0
2005-05-16 20:12:00,135.099,135.102,135.058,135.095,937599997.0
2005-05-16 20:13:00,135.1,135.105,135.094,135.103,376299996.0
2005-05-16 20:14:00,135.1,135.105,135.093,135.1,435200002.0
2005-05-16 20:15:00,135.11,135.124,135.105,135.106,699399994.0
2005-05-16 20:16:00,135.113,135.134,135.109,135.122,691200005.0
2005-05-16 20:17:00,135.124,135.129,135.109,135.125,287300001.0
2005-05-16 20:18:00,135.115,135.115,135.102,135.11,142299999.0
2005-05-16 20:19:00,135.113,135.127,135.113,135.116,591300003.0
2005-05-16 20:20:00,135.116,135.125,135.109,135.117,288700005.0
2005-05-16 20:21:00,135.123,135.15,135.123,135.146,339199998.0
2005-05-16 20:22:00,135.151,135.159,135.141,135.159,407000001.0
2005-05-16 20:23:00,135.159,135.162,135.144,135.147,505600000.0
2005-05-16 20:24:00,135.15,135.15,135.145,135.15,348799998.0
2005-05-16 20:25:00,135.153,135.165,135.153,135.153,381399999.0
2005-05-16 20:26:00,135.152,135.161,135.148,135.151,375399998.0
2005-05-16 20:27:00,135.152,135.165,135.149,135.153,714400001.0
2005-05-16 20:28:00,135.15,135.158,135.145,135.156,1032899997.0
2005-05-16 20:29:00,135.158,135.165,135.15,135.16,1156199999.0
2005-05-16 20:30:00,135.161,135.173,135.155,135.161,1692699996.0
2005-05-16 20:31:00,135.163,135.172,135.155,135.169,1404500000.0
2005-05-16 20:32:00,135.173,135.188,135.167,135.185,1145399995.0
2005-05-16 20:33:00,135.175,135.19,135.167,135.19,433399998.0
2005-05-16 20:34:00,135.192,135.209,135.19,135.202,382800004.0
2005-05-16 20:35:00,135.204,135.211,135.201,135.202,257099998.0
2005-05-16 20:36:00,135.196,135.206,135.19,135.206,438899998.0
2005-05-16 20:37:00,135.205,135.205,135.189,135.201,564199997.0
2005-05-16 20:38:00,135.206,135.219,135.186,135.21,614299999.0
2005-05-16 20:39:00,135.22,135.232,135.216,135.221,728500000.0
2005-05-16 20:40:00,135.216,135.231,135.215,135.228,830400000.0
2005-05-16 20:41:00,135.223,135.229,135.217,135.221,452900000.0
2005-05-16 20:42:00,135.199,135.213,135.173,135.213,378100000.0
2005-05-16 20:43:00,135.215,135.229,135.195,135.202,323699999.0
2005-05-16 20:44:00,135.2,135.221,135.198,135.21,676600001.0
2005-05-16 20:45:00,135.225,135.229,135.202,135.229,660299997.0
2005-05-16 20:46:00,135.237,135.244,135.216,135.231,747399997.0
2005-05-16 20:47:00,135.234,135.244,135.229,135.233,887500000.0
2005-05-16 20:48:00,135.232,135.249,135.204,135.24,592800003.0
2005-05-16 20:49:00,135.249,135.249,135.225,135.245,420700003.0
2005-05-16 20:50:00,135.242,135.256,135.238,135.244,1135599989.0
2005-05-16 20:51:00,135.238,135.241,135.221,135.23,480000000.0
2005-05-16 20:52:00,135.225,135.229,135.214,135.228,292200004.0
2005-05-16 20:53:00,135.224,135.224,135.192,135.213,987399994.0
2005-05-16 20:54:00,135.211,135.222,135.204,135.222,242099999.0
2005-05-16 20:55:00,135.22,135.227,135.203,135.211,1031700003.0
2005-05-16 20:56:00,135.212,135.218,135.195,135.202,687299999.0
2005-05-16 20:57:00,135.193,135.202,135.168,135.169,712200001.0
2005-05-16 20:58:00,135.16,135.178,135.16,135.163,1138300003.0
2005-05-16 20:59:00,135.153,135.172,135.151,135.153,1089699997.0
2005-05-16 21:00:00,135.165,135.18,135.163,135.178,1374799988.0
2005-05-16 21:01:00,135.182,135.184,135.163,135.177,964700001.0
2005-05-16 21:02:00,135.183,135.201,135.183,135.193,558300001.0
2005-05-16 21:03:00,135.199,135.229,135.199,135.221,700400004.0
2005-05-16 21:04:00,135.215,135.226,135.214,135.226,489399999.0
2005-05-16 21:05:00,135.227,135.232,135.216,135.232,510000000.0
2005-05-16 21:06:00,135.23,135.245,135.229,135.237,480900003.0
2005-05-16 21:07:00,135.245,135.26,135.242,135.243,500999998.0
2005-05-16 21:08:00,135.249,135.259,135.231,135.243,398400003.0
2005-05-16 21:09:00,135.258,135.286,135.248,135.286,162999999.0
2005-05-16 21:10:00,135.295,135.3,135.275,135.298,342500002.0
2005-05-16 21:11:00,135.284,135.29,135.274,135.29,339299999.0
2005-05-16 21:12:00,135.287,135.287,135.272,135.272,433900000.0
2005-05-16 21:13:00,135.285,135.286,135.268,135.286,702800009.0
2005-05-16 21:14:00,135.273,135.287,135.267,135.286,762699987.0
2005-05-16 21:15:00,135.286,135.287,135.268,135.268,749399998.0
2005-05-16 21:16:00,135.265,135.275,135.26,135.27,558099996.0
2005-05-16 21:17:00,135.267,135.267,135.246,135.25,776899998.0
2005-05-16 21:18:00,135.238,135.238,135.199,135.208,290700000.0
2005-05-16 21:19:00,135.184,135.197,135.183,135.189,569900001.0
2005-05-16 21:20:00,135.188,135.192,135.175,135.179,1077700005.0
2005-05-16 21:21:00,135.183,135.186,135.162,135.174,722599999.0
2005-05-16 21:22:00,135.182,135.193,135.175,135.189,849400005.0
2005-05-16 21:23:00,135.184,135.188,135.166,135.18,731900003.0
2005-05-16 21:24:00,135.172,135.184,135.155,135.169,592200000.0
2005-05-16 21:25:00,135.147,135.151,135.1,135.112,887999995.0
2005-05-16 21:26:00,135.118,135.125,135.096,135.121,284200001.0
2005-05-16 21:27:00,135.138,135.138,135.125,135.132,252099995.0
2005-05-16 21:28:00,135.135,135.164,135.135,135.159,101200000.0
2005-05-16 21:29:00,135.158,135.161,135.142,135.145,276099998.0
2005-05-16 21:30:00,135.156,135.156,135.134,135.142,243299997.0
2005-05-16 21:31:00,135.137,135.154,135.135,135.154,43400000.0
2005-05-16 21:32:00,135.169,135.179,135.149,135.16,623600000.0
2005-05-16 21:33:00,135.152,135.162,135.124,135.151,103000000.0
2005-05-16 21:34:00,135.16,135.173,135.16,135.17,221599994.0
2005-05-16 21:35:00,135.164,135.164,135.103,135.103,253799996.0
2005-05-16 21:36:00,135.101,135.105,135.086,135.095,312099999.0
2005-05-16 21:37:00,135.091,135.091,135.053,135.06,100100000.0
2005-05-16 21:38:00,135.053,135.053,135.029,135.039,93699999.0
2005-05-16 21:39:00,135.031,135.04,135.027,135.04,277199996.0
2005-05-16 21:40:00,135.039,135.043,135.034,135.038,346500000.0
2005-05-16 21:41:00,135.04,135.046,135.035,135.038,80300000.0
2005-05-16 21:42:00,135.02,135.02,134.985,134.997,294100001.0
2005-05-16 21:43:00,134.983,134.995,134.982,134.989,450600004.0
2005-05-16 21:44:00,134.989,134.999,134.981,134.981,623799998.0
2005-05-16 21:45:00,134.983,135.014,134.983,135.0,243200000.0
2005-05-16 21:46:00,135.003,135.028,134.994,135.022,396099995.0
2005-05-16 21:47:00,135.015,135.015,134.988,135.007,474299996.0
2005-05-16 21:48:00,134.988,134.99,134.97,134.97,107999999.0
2005-05-16 21:49:00,134.955,134.972,134.953,134.969,210600003.0
2005-05-16 21:50:00,134.963,134.963,134.947,134.947,167000000.0
2005-05-16 21:51:00,134.943,134.953,134.942,134.953,122199998.0
2005-05-16 21:52:00,134.945,134.98,134.945,134.98,94400002.0
2005-05-16 21:53:00,134.983,134.983,134.979,134.983,69400000.0
2005-05-16 21:54:00,134.972,134.972,134.949,134.958,98100000.0
2005-05-16 21:55:00,134.963,134.995,134.955,134.995,71899999.0
2005-05-16 21:56:00,135.001,135.008,134.986,134.996,139099999.0
2005-05-16 21:57:00,134.988,134.988,134.97,134.976,77800001.0
2005-05-16 21:58:00,134.977,134.983,134.973,134.983,65100000.0
2005-05-16 21:59:00,134.98,134.985,134.98,134.98,109700000.0
2005-05-16 22:00:00,134.979,134.979,134.968,134.968,189999999.0
2005-05-16 22:01:00,134.974,134.983,134.969,134.974,480399999.0
2005-05-16 22:02:00,134.977,134.981,134.97,134.976,464000000.0
2005-05-16 22:03:00,134.98,134.989,134.98,134.987,77600000.0
2005-05-16 22:04:00,134.992,134.992,134.971,134.982,288399994.0
2005-05-16 22:05:00,134.974,134.977,134.965,134.977,79700001.0
2005-05-16 22:06:00,134.982,134.987,134.967,134.967,109599999.0
2005-05-16 22:07:00,134.967,134.967,134.952,134.967,99300003.0
2005-05-16 22:08:00,134.983,134.991,134.971,134.991,247499999.0
2005-05-16 22:09:00,134.974,135.004,134.97,134.977,139300000.0
2005-05-16 22:10:00,134.992,134.999,134.991,134.999,178300002.0
2005-05-16 22:11:00,134.995,135.001,134.991,134.994,161199999.0
2005-05-16 22:12:00,134.993,135.019,134.975,134.993,243900004.0
2005-05-16 22:13:00,134.99,135.003,134.988,135.001,101499999.0
2005-05-16 22:14:00,135.002,135.002,134.988,134.988,165400002.0
2005-05-16 22:15:00,134.972,134.994,134.966,134.975,241200000.0
2005-05-16 22:16:00,134.995,134.995,134.968,134.968,102700000.0
2005-05-16 22:17:00,134.965,134.967,134.961,134.961,102299999.0
2005-05-16 22:18:00,134.963,134.988,134.963,134.988,128700002.0
2005-05-16 22:19:00,134.984,134.984,134.968,134.973,178900000.0
2005-05-16 22:20:00,134.959,134.959,134.949,134.95,101499999.0
2005-05-16 22:21:00,134.958,134.97,134.958,134.97,44800000.0
2005-05-16 22:22:00,134.975,134.98,134.971,134.971,221399998.0
2005-05-16 22:23:00,134.97,134.977,134.963,134.977,254200002.0
2005-05-16 22:24:00,134.978,134.978,134.965,134.973,237000002.0
2005-05-16 22:25:00,134.976,134.978,134.965,134.973,299999998.0
2005-05-16 22:26:00,134.973,134.976,134.969,134.975,124300000.0
2005-05-16 22:27:00,134.973,134.996,134.973,134.993,639100001.0
2005-05-16 22:28:00,134.991,134.996,134.985,134.987,221200001.0
2005-05-16 22:29:00,134.993,134.999,134.993,134.999,45500000.0
2005-05-16 22:30:00,134.997,134.998,134.992,134.998,68300000.0
2005-05-16 22:31:00,134.994,134.994,134.98,134.98,133100001.0
2005-05-16 22:32:00,134.986,134.986,134.951,134.957,291499997.0
2005-05-16 22:33:00,134.963,134.969,134.96,134.961,296300002.0
2005-05-16 22:34:00,134.967,134.967,134.95,134.96,279400003.0
2005-05-16 22:35:00,134.947,134.949,134.943,134.948,112300001.0
2005-05-16 22:36:00,134.954,134.968,134.949,134.964,494000001.0
2005-05-16 22:37:00,134.96,134.96,134.938,134.938,187099999.0
2005-05-16 22:38:00,134.94,134.945,134.934,134.935,177699999.0
2005-05-16 22:39:00,134.934,134.942,134.928,134.942,211099999.0
2005-05-16 22:40:00,134.945,134.952,134.936,134.95,408399996.0
2005-05-16 22:41:00,134.949,134.949,134.94,134.941,259100000.0
2005-05-16 22:42:00,134.952,134.955,134.939,134.945,292299996.0
2005-05-16 22:43:00,134.953,134.958,134.95,134.95,107900002.0
2005-05-16 22:44:00,134.949,134.959,134.944,134.944,251500001.0
2005-05-16 22:45:00,134.942,134.945,134.929,134.934,332399999.0
2005-05-16 22:46:00,134.925,134.939,134.925,134.939,90099999.0
2005-05-16 22:47:00,134.937,134.946,134.93,134.944,164399999.0
2005-05-16 22:48:00,134.941,134.941,134.927,134.927,488799995.0
2005-05-16 22:49:00,134.935,134.946,134.929,134.941,271999999.0
2005-05-16 22:50:00,134.944,134.955,134.939,134.939,162900001.0
2005-05-16 22:51:00,134.934,134.938,134.928,134.928,181000000.0
2005-05-16 22:52:00,134.925,134.938,134.923,134.938,191599995.0
2005-05-16 22:53:00,134.932,134.935,134.923,134.925,233600003.0
2005-05-16 22:54:00,134.92,134.92,134.897,134.898,216599997.0
2005-05-16 22:55:00,134.889,134.906,134.889,134.903,54400000.0
2005-05-16 22:56:00,134.913,134.918,134.909,134.918,133000000.0
2005-05-16 22:57:00,134.93,134.96,134.93,134.96,226400003.0
2005-05-16 22:58:00,134.957,134.957,134.939,134.943,93300000.0
2005-05-16 22:59:00,134.941,134.941,134.886,134.9,219100002.0
2005-05-16 23:00:00,134.927,134.929,134.914,134.916,33800000.0
2005-05-16 23:01:00,134.923,134.929,134.876,134.89,70299999.0
2005-05-16 23:02:00,134.891,134.917,134.879,134.897,120700000.0
2005-05-16 23:03:00,134.922,134.925,134.888,134.902,165699997.0
2005-05-16 23:04:00,134.912,134.928,134.892,134.927,99500000.0
2005-05-16 23:05:00,134.911,134.94,134.909,134.924,58000000.0
2005-05-16 23:06:00,134.922,134.935,134.903,134.935,79100001.0
2005-05-16 23:07:00,134.945,134.95,134.904,134.915,112700002.0
2005-05-16 23:08:00,134.959,134.959,134.926,134.926,115900000.0
2005-05-16 23:09:00,134.907,134.933,134.892,134.898,54099999.0
2005-05-16 23:10:00,134.928,134.954,134.921,134.954,81700001.0
2005-05-16 23:11:00,134.915,134.936,134.907,134.915,160899998.0
2005-05-16 23:12:00,134.937,134.937,134.889,134.91,160400000.0
2005-05-16 23:13:00,134.921,134.945,134.908,134.943,149100000.0
2005-05-16 23:14:00,134.934,134.943,134.92,134.935,180399999.0
2005-05-16 23:15:00,134.918,134.945,134.908,134.944,137300000.0
2005-05-16 23:16:00,134.923,134.958,134.915,134.946,88799997.0
2005-05-16 23:17:00,134.913,134.951,134.906,134.935,137700000.0
2005-05-16 23:18:00,134.935,134.947,134.908,134.921,49400000.0
2005-05-16 23:19:00,134.925,134.929,134.899,134.899,25600000.0
2005-05-16 23:20:00,134.918,134.918,134.894,134.894,44800000.0
2005-05-16 23:21:00,134.9,134.903,134.887,134.889,39999999.0
2005-05-16 23:22:00,134.891,134.904,134.886,134.892,102400000.0
2005-05-16 23:23:00,134.891,134.901,134.89,134.891,71100000.0
2005-05-16 23:24:00,134.882,134.895,134.882,134.895,80600002.0
2005-05-16 23:25:00,134.892,134.892,134.887,134.89,41600000.0
2005-05-16 23:26:00,134.882,134.882,134.846,134.867,106400001.0
2005-05-16 23:27:00,134.863,134.867,134.854,134.86,212699999.0
2005-05-16 23:28:00,134.868,134.873,134.867,134.872,81600001.0
2005-05-16 23:29:00,134.872,134.88,134.864,134.875,116199998.0
2005-05-16 23:30:00,134.889,134.889,134.86,134.86,54500001.0
2005-05-16 23:31:00,134.863,134.863,134.847,134.863,63299999.0
2005-05-16 23:32:00,134.857,134.863,134.851,134.859,63099999.0
2005-05-16 23:33:00,134.862,134.87,134.858,134.858,53200000.0
2005-05-16 23:34:00,134.855,134.862,134.854,134.858,97099999.0
2005-05-16 23:35:00,134.872,134.882,134.872,134.877,51500000.0
2005-05-16 23:36:00,134.861,134.872,134.856,134.864,99900000.0
2005-05-16 23:37:00,134.88,134.905,134.88,134.905,43900000.0
2005-05-16 23:38:00,134.878,134.889,134.875,134.875,114000000.0
2005-05-16 23:39:00,134.883,134.906,134.883,134.906,87399998.0
2005-05-16 23:40:00,134.898,134.907,134.889,134.907,95800002.0
2005-05-16 23:41:00,134.895,134.933,134.895,134.933,62599999.0
2005-05-16 23:42:00,134.866,134.948,134.866,134.934,98100000.0
2005-05-16 23:43:00,134.932,134.932,134.882,134.923,99200000.0
2005-05-16 23:44:00,134.902,134.927,134.878,134.927,142199997.0
2005-05-16 23:45:00,134.919,134.922,134.879,134.922,59400000.0
2005-05-16 23:46:00,134.928,134.938,134.928,134.938,27800000.0
2005-05-16 23:47:00,134.938,134.945,134.935,134.94,87200002.0
2005-05-16 23:48:00,134.935,134.94,134.932,134.94,44000000.0
2005-05-16 23:49:00,134.94,134.94,134.932,134.932,57800000.0
2005-05-16 23:50:00,134.926,134.954,134.882,134.954,59500000.0
2005-05-16 23:51:00,134.923,134.985,134.904,134.983,104300000.0
2005-05-16 23:52:00,134.961,135.01,134.961,135.002,246000003.0
2005-05-16 23:53:00,135.007,135.016,134.999,135.016,51200000.0
2005-05-16 23:54:00,134.988,135.018,134.917,135.018,36000000.0
2005-05-16 23:55:00,135.065,135.069,135.03,135.062,60700000.0
2005-05-16 23:56:00,135.015,135.066,135.015,135.063,71400000.0
2005-05-16 23:57:00,135.072,135.074,135.055,135.066,154800001.0
2005-05-16 23:58:00,135.052,135.087,135.034,135.078,83900000.0
2005-05-16 23:59:00,135.019,135.117,135.019,135.117,101600001.0
2005-05-17 00:00:00,135.092,135.119,135.084,135.106,103800001.0
2005-05-17 00:01:00,135.091,135.101,135.084,135.095,93600002.0
2005-05-17 00:02:00,135.091,135.098,135.079,135.079,131199997.0
2005-05-17 00:03:00,135.072,135.072,135.057,135.062,82500000.0
2005-05-17 00:04:00,135.067,135.068,135.058,135.068,84599999.0
2005-05-17 00:05:00,135.067,135.067,135.036,135.045,87599998.0
2005-05-17 00:06:00,135.042,135.042,135.031,135.031,35200000.0
2005-05-17 00:07:00,135.033,135.033,135.001,135.018,194299998.0
2005-05-17 00:08:00,135.018,135.024,135.012,135.014,71400001.0
2005-05-17 00:09:00,135.003,135.012,134.993,135.0,169299999.0
2005-05-17 00:10:00,134.963,134.975,134.913,134.975,32400000.0
2005-05-17 00:11:00,134.998,135.007,134.994,135.007,67600000.0
2005-05-17 00:12:00,135.004,135.02,135.004,135.02,46300000.0
2005-05-17 00:13:00,135.019,135.024,134.992,134.992,76299999.0
2005-05-17 00:14:00,134.995,135.002,134.995,135.001,70300000.0
2005-05-17 00:15:00,135.018,135.027,135.005,135.017,92099999.0
2005-05-17 00:16:00,135.012,135.02,134.989,134.999,114599999.0
2005-05-17 00:17:00,135.0,135.005,135.0,135.005,35999999.0
2005-05-17 00:18:00,135.028,135.047,135.027,135.04,106700002.0
2005-05-17 00:19:00,135.038,135.053,135.037,135.049,98199999.0
2005-05-17 00:20:00,135.053,135.057,135.043,135.05,134700003.0
2005-05-17 00:21:00,135.045,135.063,135.045,135.055,122699997.0
2005-05-17 00:22:00,135.056,135.067,135.056,135.06,97399997.0
2005-05-17 00:23:00,135.065,135.065,135.06,135.06,46299999.0
2005-05-17 00:24:00,135.058,135.058,135.04,135.04,41000000.0
2005-05-17 00:25:00,135.045,135.045,135.038,135.045,47800000.0
2005-05-17 00:26:00,135.04,135.045,135.04,135.043,50800000.0
2005-05-17 00:27:00,135.044,135.084,135.038,135.084,118299999.0
2005-05-17 00:28:00,135.085,135.095,135.075,135.075,181700000.0
2005-05-17 00:29:00,135.095,135.095,135.085,135.09,102299998.0
2005-05-17 00:30:00,135.09,135.095,135.085,135.09,121199998.0
2005-05-17 00:31:00,135.074,135.092,135.068,135.081,72499999.0
2005-05-17 00:32:00,135.087,135.088,135.087,135.088,36700000.0
2005-05-17 00:33:00,135.075,135.11,135.072,135.11,108699998.0
2005-05-17 00:34:00,135.087,135.087,135.077,135.082,96399999.0
2005-05-17 00:35:00,135.081,135.096,135.078,135.096,52900000.0
2005-05-17 00:36:00,135.078,135.078,135.065,135.065,31100000.0
2005-05-17 00:37:00,135.076,135.076,135.038,135.055,136600002.0
2005-05-17 00:38:00,135.053,135.053,135.032,135.032,80300000.0
2005-05-17 00:39:00,135.033,135.043,135.031,135.043,54399999.0
2005-05-17 00:40:00,135.037,135.037,135.024,135.037,37600000.0
2005-05-17 00:41:00,135.031,135.039,135.025,135.025,44400000.0
2005-05-17 00:42:00,135.023,135.034,135.023,135.03,179599996.0
2005-05-17 00:43:00,135.035,135.037,135.025,135.028,62400000.0
2005-05-17 00:44:00,135.012,135.026,134.993,135.019,56400000.0
2005-05-17 00:45:00,135.025,135.03,135.017,135.028,73200000.0
2005-05-17 00:46:00,135.005,135.023,134.999,135.005,63900000.0
2005-05-17 00:47:00,135.025,135.025,135.012,135.017,115700002.0
2005-05-17 00:48:00,135.025,135.025,134.996,135.001,98799998.0
2005-05-17 00:49:00,134.995,134.995,134.985,134.99,77600000.0
2005-05-17 00:50:00,134.971,134.992,134.971,134.992,56000000.0
2005-05-17 00:51:00,134.984,134.984,134.961,134.984,72999999.0
2005-05-17 00:52:00,134.98,135.008,134.972,135.008,102300002.0
2005-05-17 00:53:00,135.011,135.011,135.002,135.002,20400000.0
2005-05-17 00:54:00,135.004,135.029,135.004,135.015,143300002.0
2005-05-17 00:55:00,135.029,135.029,135.005,135.009,119200002.0
2005-05-17 00:56:00,135.033,135.035,135.011,135.016,68200001.0
2005-05-17 00:57:00,135.024,135.036,135.007,135.023,101999998.0
2005-05-17 00:58:00,135.042,135.056,135.015,135.032,64799999.0
2005-05-17 00:59:00,135.03,135.035,135.025,135.025,67099998.0
2005-05-17 01:00:00,135.025,135.035,135.025,135.03,48100000.0
2005-05-17 01:01:00,134.984,134.989,134.894,134.989,40500000.0
2005-05-17 01:02:00,135.015,135.015,135.01,135.015,45500000.0
2005-05-17 01:03:00,134.964,134.964,134.899,134.934,33300000.0
2005-05-17 01:04:00,134.954,134.954,134.907,134.946,95600002.0
2005-05-17 01:05:00,134.941,134.941,134.915,134.917,25300000.0
2005-05-17 01:06:00,134.927,134.928,134.908,134.928,95900001.0
2005-05-17 01:07:00,134.945,134.949,134.933,134.939,61099999.0
2005-05-17 01:08:00,134.954,134.96,134.948,134.95,116499999.0
2005-05-17 01:09:00,134.945,134.95,134.936,134.95,107300003.0
2005-05-17 01:10:00,134.955,134.955,134.945,134.95,103900002.0
2005-05-17 01:11:00,134.948,134.955,134.947,134.95,76400000.0
2005-05-17 01:12:00,134.955,134.955,134.945,134.95,111799999.0
2005-05-17 01:13:00,134.952,134.96,134.952,134.96,115700000.0
2005-05-17 01:14:00,134.948,134.953,134.941,134.941,32200000.0
2005-05-17 01:15:00,134.955,134.955,134.947,134.948,77099999.0
2005-05-17 01:16:00,134.958,134.963,134.951,134.959,185400004.0
2005-05-17 01:17:00,134.952,134.967,134.952,134.958,107600000.0
2005-05-17 01:18:00,134.959,134.973,134.955,134.969,160599998.0
2005-05-17 01:19:00,134.975,134.983,134.975,134.976,60300000.0
2005-05-17 01:20:00,134.985,134.996,134.985,134.996,81499999.0
2005-05-17 01:21:00,134.983,134.995,134.983,134.985,57900000.0
2005-05-17 01:22:00,134.999,135.002,134.981,134.99,122500002.0
2005-05-17 01:23:00,134.982,134.988,134.955,134.973,81099998.0
2005-05-17 01:24:00,134.979,134.987,134.962,134.962,112099998.0
2005-05-17 01:25:00,134.968,135.008,134.96,135.0,110199999.0
2005-05-17 01:26:00,135.003,135.007,134.986,135.0,108700000.0
2005-05-17 01:27:00,134.992,135.006,134.985,135.006,46300000.0
2005-05-17 01:28:00,134.993,134.993,134.982,134.985,63100000.0
2005-05-17 01:29:00,134.988,134.996,134.968,134.993,95500000.0
2005-05-17 01:30:00,134.983,134.983,134.947,134.971,105000001.0
2005-05-17 01:31:00,134.979,134.99,134.964,134.99,107900002.0
2005-05-17 01:32:00,134.965,134.991,134.944,134.974,71200000.0
2005-05-17 01:33:00,134.99,134.995,134.985,134.99,125599999.0
2005-05-17 01:34:00,135.002,135.002,134.976,134.986,165399999.0
2005-05-17 01:35:00,134.996,135.003,134.988,135.003,112599999.0
2005-05-17 01:36:00,134.983,134.983,134.964,134.976,35300000.0
2005-05-17 01:37:00,134.982,134.987,134.976,134.985,144400001.0
2005-05-17 01:38:00,134.98,135.003,134.98,135.0,88199998.0
2005-05-17 01:39:00,134.999,134.999,134.969,134.98,114399998.0
2005-05-17 01:40:00,134.978,135.001,134.976,135.001,72300001.0
2005-05-17 01:41:00,134.995,134.995,134.982,134.982,57999999.0
2005-05-17 01:42:00,134.982,134.982,134.968,134.978,154900000.0
2005-05-17 01:43:00,134.971,134.993,134.971,134.993,46399999.0
2005-05-17 01:44:00,134.999,135.004,134.995,135.0,96699999.0
2005-05-17 01:45:00,135.0,135.0,134.982,134.988,116499998.0
2005-05-17 01:46:00,134.98,134.984,134.962,134.975,99999998.0
2005-05-17 01:47:00,134.93,134.93,134.905,134.91,50900000.0
2005-05-17 01:48:00,134.907,134.926,134.9,134.922,71199999.0
2005-05-17 01:49:00,134.926,134.939,134.916,134.928,66400000.0
2005-05-17 01:50:00,134.847,134.847,134.675,134.685,45300000.0
2005-05-17 01:51:00,134.662,134.662,134.6,134.6,74299998.0
2005-05-17 01:52:00,134.613,134.632,134.605,134.628,33800000.0
2005-05-17 01:53:00,134.613,134.662,134.609,134.66,152900002.0
2005-05-17 01:54:00,134.682,134.713,134.682,134.7,117499998.0
2005-05-17 01:55:00,134.69,134.69,134.652,134.663,106400002.0
2005-05-17 01:56:00,134.663,134.663,134.62,134.623,116700000.0
2005-05-17 01:57:00,134.602,134.612,134.58,134.6,139199997.0
2005-05-17 01:58:00,134.595,134.608,134.543,134.555,196400001.0
2005-05-17 01:59:00,134.548,134.569,134.535,134.545,83299998.0
2005-05-17 02:00:00,134.545,134.56,134.532,134.557,79199999.0
2005-05-17 02:01:00,134.564,134.581,134.557,134.575,112800000.0
2005-05-17 02:02:00,134.572,134.601,134.572,134.583,98300001.0
2005-05-17 02:03:00,134.609,134.654,134.609,134.642,59000001.0
2005-05-17 02:04:00,134.639,134.639,134.586,134.588,59600000.0
2005-05-17 02:05:00,134.62,134.634,134.602,134.602,61800000.0
2005-05-17 02:06:00,134.616,134.616,134.594,134.596,84699999.0
2005-05-17 02:07:00,134.602,134.603,134.58,134.586,123100002.0
2005-05-17 02:08:00,134.585,134.585,134.552,134.557,160900001.0
2005-05-17 02:09:00,134.57,134.574,134.57,134.571,95399998.0
2005-05-17 02:10:00,134.565,134.572,134.56,134.571,56100000.0
2005-05-17 02:11:00,134.568,134.573,134.562,134.573,96000000.0
2005-05-17 02:12:00,134.565,134.565,134.555,134.565,92200001.0
2005-05-17 02:13:00,134.573,134.575,134.563,134.567,163700002.0
2005-05-17 02:14:00,134.553,134.585,134.553,134.581,120499999.0
2005-05-17 02:15:00,134.566,134.586,134.561,134.58,76400001.0
2005-05-17 02:16:00,134.581,134.581,134.567,134.578,139900003.0
2005-05-17 02:17:00,134.577,134.577,134.548,134.553,95900001.0
2005-05-17 02:18:00,134.537,134.558,134.535,134.556,117500003.0
2005-05-17 02:19:00,134.557,134.603,134.557,134.603,86500002.0
2005-05-17 02:20:00,134.617,134.617,134.582,134.595,36800000.0
2005-05-17 02:21:00,134.59,134.607,134.568,134.605,76000000.0
2005-05-17 02:22:00,134.592,134.592,134.555,134.56,49099999.0
2005-05-17 02:23:00,134.561,134.568,134.55,134.55,93499998.0
2005-05-17 02:24:00,134.558,134.571,134.551,134.571,47800000.0
2005-05-17 02:25:00,134.544,134.544,134.529,134.529,91799998.0
2005-05-17 02:26:00,134.534,134.538,134.524,134.538,81200001.0
2005-05-17 02:27:00,134.525,134.54,134.519,134.54,39700000.0
2005-05-17 02:28:00,134.525,134.53,134.525,134.528,39200000.0
2005-05-17 02:29:00,134.527,134.545,134.527,134.54,201800002.0
2005-05-17 02:30:00,134.54,134.548,134.538,134.548,123799997.0
2005-05-17 02:31:00,134.54,134.543,134.524,134.543,46399999.0
2005-05-17 02:32:00,134.545,134.563,134.545,134.559,80500002.0
2005-05-17 02:33:00,134.553,134.593,134.553,134.593,133000002.0
2005-05-17 02:34:00,134.595,134.606,134.585,134.602,147900001.0
2005-05-17 02:35:00,134.617,134.62,134.603,134.613,52300001.0
2005-05-17 02:36:00,134.608,134.618,134.598,134.61,86000001.0
2005-05-17 02:37:00,134.612,134.618,134.612,134.618,36500000.0
2005-05-17 02:38:00,134.624,134.624,134.608,134.617,150500002.0
2005-05-17 02:39:00,134.608,134.617,134.604,134.617,72799999.0
2005-05-17 02:40:00,134.614,134.635,134.614,134.635,102400002.0
2005-05-17 02:41:00,134.632,134.669,134.632,134.652,147499997.0
2005-05-17 02:42:00,134.641,134.657,134.636,134.657,26400000.0
2005-05-17 02:43:00,134.656,134.656,134.639,134.64,54599998.0
2005-05-17 02:44:00,134.637,134.64,134.613,134.64,79500000.0
2005-05-17 02:45:00,134.629,134.634,134.623,134.63,150599996.0
2005-05-17 02:46:00,134.629,134.629,134.615,134.627,68200000.0
2005-05-17 02:47:00,134.638,134.638,134.618,134.638,42400000.0
2005-05-17 02:48:00,134.643,134.65,134.643,134.65,32900000.0
2005-05-17 02:49:00,134.64,134.647,134.633,134.647,157600003.0
2005-05-17 02:50:00,134.646,134.649,134.646,134.648,45100000.0
2005-05-17 02:51:00,134.631,134.661,134.631,134.657,59500000.0
2005-05-17 02:52:00,134.639,134.671,134.639,134.671,60499999.0
2005-05-17 02:53:00,134.667,134.667,134.653,134.653,105500002.0
2005-05-17 02:54:00,134.656,134.656,134.647,134.653,84200000.0
2005-05-17 02:55:00,134.65,134.65,134.604,134.632,89700001.0
2005-05-17 02:56:00,134.651,134.654,134.635,134.652,157799998.0
2005-05-17 02:57:00,134.656,134.656,134.644,134.655,45999999.0
2005-05-17 02:58:00,134.645,134.645,134.635,134.639,78099999.0
2005-05-17 02:59:00,134.64,134.647,134.635,134.635,151400004.0
2005-05-17 03:00:00,134.627,134.643,134.623,134.643,21600000.0
2005-05-17 03:01:00,134.65,134.652,134.64,134.652,105399999.0
2005-05-17 03:02:00,134.66,134.672,134.638,134.638,174400001.0
2005-05-17 03:03:00,134.66,134.683,134.643,134.683,65500000.0
2005-05-17 03:04:00,134.7,134.714,134.7,134.709,99500001.0
2005-05-17 03:05:00,134.696,134.696,134.676,134.689,147799999.0
2005-05-17 03:06:00,134.683,134.683,134.658,134.678,35400000.0
2005-05-17 03:07:00,134.678,134.693,134.665,134.693,111200002.0
2005-05-17 03:08:00,134.707,134.733,134.704,134.724,127499998.0
2005-05-17 03:09:00,134.731,134.731,134.718,134.727,139000005.0
2005-05-17 03:10:00,134.715,134.729,134.715,134.726,36300000.0
2005-05-17 03:11:00,134.745,134.745,134.729,134.73,38600000.0
2005-05-17 03:12:00,134.73,134.735,134.724,134.733,71299999.0
2005-05-17 03:13:00,134.74,134.74,134.738,134.738,49600001.0
2005-05-17 03:14:00,134.729,134.729,134.696,134.727,105299998.0
2005-05-17 03:15:00,134.74,134.74,134.74,134.74,19200000.0
2005-05-17 03:16:00,134.744,134.757,134.744,134.757,127300001.0
2005-05-17 03:17:00,134.751,134.751,134.704,134.711,36800000.0
2005-05-17 03:18:00,134.705,134.723,134.702,134.723,72400001.0
2005-05-17 03:19:00,134.713,134.713,134.694,134.7,72700000.0
2005-05-17 03:20:00,134.7,134.726,134.7,134.715,48300000.0
2005-05-17 03:21:00,134.724,134.742,134.71,134.742,158100002.0
2005-05-17 03:22:00,134.743,134.763,134.71,134.763,129500003.0
2005-05-17 03:23:00,134.75,134.752,134.728,134.728,45900000.0
2005-05-17 03:24:00,134.74,134.764,134.73,134.76,85900001.0
2005-05-17 03:25:00,134.758,134.761,134.748,134.758,113400001.0
2005-05-17 03:26:00,134.76,134.76,134.749,134.759,95800001.0
2005-05-17 03:27:00,134.752,134.762,134.749,134.752,68800000.0
2005-05-17 03:28:00,134.732,134.75,134.732,134.75,43200000.0
2005-05-17 03:29:00,134.764,134.775,134.759,134.775,129500002.0
2005-05-17 03:30:00,134.763,134.768,134.751,134.758,109099999.0
2005-05-17 03:31:00,134.735,134.735,134.701,134.708,112600001.0
2005-05-17 03:32:00,134.717,134.726,134.716,134.723,53200000.0
2005-05-17 03:33:00,134.718,134.724,134.704,134.712,75100001.0
2005-05-17 03:34:00,134.713,134.736,134.713,134.731,46500000.0
2005-05-17 03:35:00,134.725,134.734,134.718,134.721,125200002.0
2005-05-17 03:36:00,134.723,134.737,134.723,134.737,48699999.0
2005-05-17 03:37:00,134.746,134.747,134.737,134.738,96200002.0
2005-05-17 03:38:00,134.748,134.763,134.748,134.761,19200000.0
2005-05-17 03:39:00,134.743,134.743,134.713,134.723,60100001.0
2005-05-17 03:40:00,134.724,134.734,134.716,134.716,127099998.0
2005-05-17 03:41:00,134.728,134.728,134.722,134.722,56099999.0
2005-05-17 03:42:00,134.719,134.736,134.719,134.736,65700000.0
2005-05-17 03:43:00,134.732,134.732,134.715,134.718,111599998.0
2005-05-17 03:44:00,134.732,134.733,134.72,134.724,122699999.0
2005-05-17 03:45:00,134.728,134.733,134.72,134.733,47999999.0
2005-05-17 03:46:00,134.737,134.74,134.719,134.719,123199999.0
2005-05-17 03:47:00,134.723,134.726,134.702,134.71,110900001.0
2005-05-17 03:48:00,134.707,134.716,134.702,134.716,75900002.0
2005-05-17 03:49:00,134.706,134.734,134.705,134.734,100199999.0
2005-05-17 03:50:00,134.737,134.755,134.724,134.741,159799999.0
2005-05-17 03:51:00,134.753,134.786,134.741,134.785,125900001.0
2005-05-17 03:52:00,134.795,134.805,134.795,134.805,17600000.0
2005-05-17 03:53:00,134.817,134.83,134.817,134.83,66000001.0
2005-05-17 03:54:00,134.837,134.871,134.837,134.865,73900000.0
2005-05-17 03:55:00,134.877,134.893,134.877,134.893,107100002.0
2005-05-17 03:56:00,134.902,134.909,134.899,134.9,133799999.0
2005-05-17 03:57:00,134.902,134.921,134.894,134.921,89499999.0
2005-05-17 03:58:00,134.914,134.935,134.902,134.932,78100002.0
2005-05-17 03:59:00,134.927,134.934,134.916,134.919,44000000.0
2005-05-17 04:00:00,134.916,134.916,134.912,134.912,48800000.0
2005-05-17 04:01:00,134.91,134.915,134.905,134.91,66300000.0
2005-05-17 04:02:00,134.91,134.91,134.907,134.91,12500000.0
2005-05-17 04:03:00,134.922,134.922,134.906,134.912,34400000.0
2005-05-17 04:04:00,134.91,134.91,134.905,134.905,27600000.0
2005-05-17 04:05:00,134.908,134.93,134.908,134.93,30700001.0
2005-05-17 04:06:00,134.969,134.986,134.96,134.986,117600001.0
2005-05-17 04:07:00,135.007,135.007,134.997,134.999,54600000.0
2005-05-17 04:08:00,134.997,135.011,134.997,135.003,54800000.0
2005-05-17 04:09:00,135.006,135.024,135.004,135.004,169599997.0
2005-05-17 04:10:00,135.005,135.025,135.005,135.025,83799999.0
2005-05-17 04:11:00,135.022,135.034,135.02,135.034,104700002.0
2005-05-17 04:12:00,135.024,135.032,135.024,135.03,74900000.0
2005-05-17 04:13:00,135.048,135.091,135.048,135.091,72199999.0
2005-05-17 04:14:00,135.08,135.08,135.049,135.065,99899999.0
2005-05-17 04:15:00,135.048,135.061,135.047,135.049,56500001.0
2005-05-17 04:16:00,135.043,135.055,135.042,135.042,109400003.0
2005-05-17 04:17:00,135.042,135.051,135.039,135.041,76400000.0
2005-05-17 04:18:00,135.046,135.058,135.045,135.054,78900001.0
2005-05-17 04:19:00,135.069,135.085,135.069,135.079,140599997.0
2005-05-17 04:20:00,135.097,135.106,135.077,135.106,95100001.0
2005-05-17 04:21:00,135.133,135.144,135.115,135.144,88600001.0
2005-05-17 04:22:00,135.152,135.16,135.14,135.159,117400001.0
2005-05-17 04:23:00,135.165,135.182,135.165,135.179,124500003.0
2005-05-17 04:24:00,135.171,135.178,135.165,135.168,83399999.0
2005-05-17 04:25:00,135.17,135.178,135.168,135.178,83599999.0
2005-05-17 04:26:00,135.178,135.208,135.172,135.208,44200000.0
2005-05-17 04:27:00,135.225,135.228,135.213,135.224,61600000.0
2005-05-17 04:28:00,135.226,135.25,135.226,135.247,59200000.0
2005-05-17 04:29:00,135.243,135.243,135.175,135.186,143399998.0
2005-05-17 04:30:00,135.197,135.197,135.168,135.182,54799998.0
2005-05-17 04:31:00,135.189,135.189,135.173,135.179,43600000.0
2005-05-17 04:32:00,135.181,135.181,135.157,135.174,164399998.0
2005-05-17 04:33:00,135.168,135.175,135.148,135.172,105099998.0
2005-05-17 04:34:00,135.167,135.167,135.148,135.156,91099999.0
2005-05-17 04:35:00,135.156,135.169,135.156,135.169,26400000.0
2005-05-17 04:36:00,135.173,135.173,135.156,135.166,57100000.0
2005-05-17 04:37:00,135.166,135.168,135.157,135.166,121699999.0
2005-05-17 04:38:00,135.159,135.167,135.15,135.16,75700000.0
2005-05-17 04:39:00,135.155,135.162,135.149,135.149,86900000.0
2005-05-17 04:40:00,135.16,135.16,135.147,135.154,72299998.0
2005-05-17 04:41:00,135.144,135.158,135.14,135.145,144200000.0
2005-05-17 04:42:00,135.145,135.154,135.145,135.154,21599999.0
2005-05-17 04:43:00,135.156,135.158,135.153,135.158,79099998.0
2005-05-17 04:44:00,135.148,135.163,135.143,135.163,47200000.0
2005-05-17 04:45:00,135.159,135.159,135.153,135.154,81500000.0
2005-05-17 04:46:00,135.155,135.155,135.143,135.148,68299998.0
2005-05-17 04:47:00,135.157,135.163,135.151,135.163,35500000.0
2005-05-17 04:48:00,135.173,135.173,135.172,135.172,8800000.0
2005-05-17 04:49:00,135.177,135.177,135.163,135.163,74899999.0
2005-05-17 04:50:00,135.155,135.155,135.155,135.155,4000000.0
2005-05-17 04:51:00,135.16,135.16,135.16,135.16,3800000.0
2005-05-17 04:52:00,135.155,135.155,135.155,135.155,12800000.0
2005-05-17 04:53:00,135.164,135.166,135.164,135.166,10900000.0
2005-05-17 04:54:00,135.167,135.167,135.157,135.164,73100001.0
2005-05-17 04:55:00,135.162,135.169,135.128,135.142,127499998.0
2005-05-17 04:56:00,135.164,135.174,135.158,135.158,156999999.0
2005-05-17 04:57:00,135.161,135.173,135.16,135.173,155900004.0
2005-05-17 04:58:00,135.187,135.189,135.163,135.175,91400001.0
2005-05-17 04:59:00,135.152,135.156,135.15,135.151,82200000.0
2005-05-17 05:00:00,135.15,135.155,135.142,135.147,97500000.0
2005-05-17 05:01:00,135.143,135.147,135.132,135.134,88999999.0
2005-05-17 05:02:00,135.112,135.135,135.112,135.125,82999998.0
2005-05-17 05:03:00,135.142,135.142,135.13,135.135,73500000.0
2005-05-17 05:04:00,135.137,135.139,135.128,135.13,253799996.0
2005-05-17 05:05:00,135.125,135.138,135.116,135.138,100400001.0
2005-05-17 05:06:00,135.136,135.145,135.131,135.141,123400001.0
2005-05-17 05:07:00,135.133,135.14,135.129,135.14,28800000.0
2005-05-17 05:08:00,135.144,135.155,135.136,135.143,176000003.0
2005-05-17 05:09:00,135.162,135.162,135.146,135.161,31900000.0
2005-05-17 05:10:00,135.154,135.154,135.143,135.148,60000000.0
2005-05-17 05:11:00,135.151,135.151,135.13,135.134,167499997.0
2005-05-17 05:12:00,135.138,135.138,135.132,135.134,21100000.0
2005-05-17 05:13:00,135.142,135.142,135.128,135.132,98299998.0
2005-05-17 05:14:00,135.134,135.134,135.101,135.103,79300000.0
2005-05-17 05:15:00,135.103,135.123,135.101,135.123,45800000.0
2005-05-17 05:16:00,135.121,135.141,135.121,135.141,124100001.0
2005-05-17 05:17:00,135.123,135.133,135.12,135.12,68100000.0
2005-05-17 05:18:00,135.137,135.137,135.122,135.135,83300000.0
2005-05-17 05:19:00,135.132,135.138,135.125,135.132,89100001.0
2005-05-17 05:20:00,135.139,135.139,135.12,135.128,89799999.0
2005-05-17 05:21:00,135.12,135.128,135.1,135.116,122999997.0
2005-05-17 05:22:00,135.121,135.134,135.121,135.124,36100000.0
2005-05-17 05:23:00,135.109,135.13,135.109,135.13,84299999.0
2005-05-17 05:24:00,135.125,135.125,135.12,135.123,48000000.0
2005-05-17 05:25:00,135.122,135.122,135.121,135.121,24099999.0
2005-05-17 05:26:00,135.13,135.13,135.125,135.127,18400000.0
2005-05-17 05:27:00,135.13,135.13,135.125,135.125,36599998.0
2005-05-17 05:28:00,135.13,135.135,135.13,135.135,52200002.0
2005-05-17 05:29:00,135.135,135.135,135.12,135.135,54299999.0
2005-05-17 05:30:00,135.116,135.131,135.108,135.131,74300000.0
2005-05-17 05:31:00,135.103,135.122,135.103,135.122,45400000.0
2005-05-17 05:32:00,135.125,135.126,135.113,135.113,77700001.0
2005-05-17 05:33:00,135.125,135.125,135.115,135.125,43200000.0
2005-05-17 05:34:00,135.122,135.142,135.121,135.142,91300000.0
2005-05-17 05:35:00,135.12,135.139,135.118,135.118,49599999.0
2005-05-17 05:36:00,135.112,135.128,135.112,135.128,5600000.0
2005-05-17 05:37:00,135.122,135.142,135.122,135.139,130700001.0
2005-05-17 05:38:00,135.15,135.153,135.13,135.153,74900001.0
2005-05-17 05:39:00,135.156,135.156,135.154,135.154,32700000.0
2005-05-17 05:40:00,135.151,135.161,135.145,135.15,110900001.0
2005-05-17 05:41:00,135.146,135.16,135.136,135.142,153700002.0
2005-05-17 05:42:00,135.149,135.166,135.147,135.151,83200000.0
2005-05-17 05:43:00,135.153,135.165,135.149,135.165,123999999.0
2005-05-17 05:44:00,135.169,135.18,135.167,135.17,80000001.0
2005-05-17 05:45:00,135.17,135.185,135.168,135.185,86799999.0
2005-05-17 05:46:00,135.178,135.178,135.168,135.168,14400000.0
2005-05-17 05:47:00,135.165,135.175,135.165,135.17,110099997.0
2005-05-17 05:48:00,135.172,135.175,135.167,135.175,81100000.0
2005-05-17 05:49:00,135.182,135.182,135.164,135.168,65200001.0
2005-05-17 05:50:00,135.17,135.174,135.162,135.174,92800000.0
2005-05-17 05:51:00,135.168,135.17,135.168,135.17,27200000.0
2005-05-17 05:52:00,135.174,135.188,135.172,135.172,101200000.0
2005-05-17 05:53:00,135.17,135.17,135.162,135.166,131999998.0
2005-05-17 05:54:00,135.165,135.168,135.159,135.168,85200000.0
2005-05-17 05:55:00,135.169,135.17,135.161,135.163,11300000.0
2005-05-17 05:56:00,135.164,135.166,135.164,135.166,8800000.0
2005-05-17 05:57:00,135.16,135.164,135.157,135.164,57900000.0
2005-05-17 05:58:00,135.17,135.175,135.16,135.17,95000002.0
2005-05-17 05:59:00,135.145,135.151,135.101,135.151,97499999.0
2005-05-17 06:00:00,135.148,135.149,135.136,135.149,52200000.0
2005-05-17 06:01:00,135.153,135.161,135.153,135.158,84699999.0
2005-05-17 06:02:00,135.145,135.157,135.145,135.157,104999998.0
2005-05-17 06:03:00,135.158,135.16,135.152,135.153,79200000.0
2005-05-17 06:04:00,135.151,135.158,135.151,135.158,101800002.0
2005-05-17 06:05:00,135.162,135.179,135.16,135.174,120300002.0
2005-05-17 06:06:00,135.167,135.17,135.16,135.16,82499999.0
2005-05-17 06:07:00,135.152,135.168,135.145,135.16,163099999.0
2005-05-17 06:08:00,135.167,135.167,135.15,135.16,29900000.0
2005-05-17 06:09:00,135.159,135.17,135.157,135.161,75500000.0
2005-05-17 06:10:00,135.153,135.167,135.153,135.167,107800001.0
2005-05-17 06:11:00,135.176,135.176,135.153,135.161,112199998.0
2005-05-17 06:12:00,135.171,135.171,135.128,135.164,70699999.0
2005-05-17 06:13:00,135.153,135.169,135.148,135.161,56000000.0
2005-05-17 06:14:00,135.178,135.182,135.171,135.171,75499999.0
2005-05-17 06:15:00,135.174,135.174,135.16,135.17,41000000.0
2005-05-17 06:16:00,135.176,135.179,135.161,135.176,37100000.0
2005-05-17 06:17:00,135.171,135.183,135.168,135.183,49600000.0
2005-05-17 06:18:00,135.175,135.181,135.171,135.178,57300000.0
2005-05-17 06:19:00,135.175,135.175,135.162,135.167,185800002.0
2005-05-17 06:20:00,135.161,135.169,135.161,135.169,8000000.0
2005-05-17 06:21:00,135.164,135.166,135.164,135.166,15600000.0
2005-05-17 06:22:00,135.163,135.171,135.16,135.17,67099999.0
2005-05-17 06:23:00,135.172,135.172,135.155,135.167,98200000.0
2005-05-17 06:24:00,135.17,135.17,135.17,135.17,8800000.0
2005-05-17 06:25:00,135.175,135.175,135.165,135.17,67200000.0
2005-05-17 06:26:00,135.177,135.185,135.168,135.185,132900000.0
2005-05-17 06:27:00,135.191,135.201,135.186,135.186,49599999.0
2005-05-17 06:28:00,135.178,135.193,135.169,135.175,92700000.0
2005-05-17 06:29:00,135.173,135.177,135.164,135.177,58500000.0
2005-05-17 06:30:00,135.183,135.19,135.182,135.182,82699997.0
2005-05-17 06:31:00,135.176,135.183,135.167,135.181,81200000.0
2005-05-17 06:32:00,135.188,135.189,135.172,135.178,128899999.0
2005-05-17 06:33:00,135.173,135.185,135.173,135.184,141000002.0
2005-05-17 06:34:00,135.18,135.185,135.172,135.185,89800000.0
2005-05-17 06:35:00,135.182,135.182,135.171,135.177,56999999.0
2005-05-17 06:36:00,135.19,135.195,135.186,135.195,24800000.0
2005-05-17 06:37:00,135.2,135.225,135.2,135.22,149400004.0
2005-05-17 06:38:00,135.217,135.217,135.207,135.207,20000000.0
2005-05-17 06:39:00,135.217,135.241,135.217,135.241,118900002.0
2005-05-17 06:40:00,135.223,135.248,135.223,135.235,70400001.0
2005-05-17 06:41:00,135.25,135.282,135.25,135.27,99499998.0
2005-05-17 06:42:00,135.272,135.276,135.253,135.258,57000000.0
2005-05-17 06:43:00,135.254,135.254,135.227,135.227,61599999.0
2005-05-17 06:44:00,135.239,135.239,135.216,135.216,89699999.0
2005-05-17 06:45:00,135.223,135.235,135.212,135.23,39700000.0
2005-05-17 06:46:00,135.219,135.245,135.216,135.232,99399998.0
2005-05-17 06:47:00,135.238,135.247,135.233,135.247,73099999.0
2005-05-17 06:48:00,135.238,135.242,135.229,135.241,111900000.0
2005-05-17 06:49:00,135.24,135.25,135.24,135.25,22400000.0
2005-05-17 06:50:00,135.24,135.249,135.238,135.244,64300000.0
2005-05-17 06:51:00,135.235,135.243,135.221,135.233,64299998.0
2005-05-17 06:52:00,135.235,135.24,135.221,135.221,56700000.0
2005-05-17 06:53:00,135.202,135.232,135.197,135.215,94000001.0
2005-05-17 06:54:00,135.23,135.235,135.22,135.22,85499999.0
2005-05-17 06:55:00,135.213,135.22,135.211,135.216,124100000.0
2005-05-17 06:56:00,135.22,135.22,135.202,135.217,63799999.0
2005-05-17 06:57:00,135.212,135.214,135.201,135.208,95700000.0
2005-05-17 06:58:00,135.225,135.235,135.217,135.233,79899999.0
2005-05-17 06:59:00,135.224,135.245,135.223,135.242,192699999.0
2005-05-17 07:00:00,135.247,135.247,135.228,135.231,195100003.0
2005-05-17 07:01:00,135.226,135.246,135.223,135.223,165100000.0
2005-05-17 07:02:00,135.222,135.239,135.212,135.212,93600000.0
2005-05-17 07:03:00,135.219,135.219,135.209,135.219,241299999.0
2005-05-17 07:04:00,135.217,135.234,135.215,135.228,158199999.0
2005-05-17 07:05:00,135.223,135.243,135.219,135.243,76999999.0
2005-05-17 07:06:00,135.244,135.244,135.214,135.22,114100001.0
2005-05-17 07:07:00,135.233,135.237,135.23,135.237,97700001.0
2005-05-17 07:08:00,135.227,135.235,135.224,135.235,86999998.0
2005-05-17 07:09:00,135.242,135.247,135.228,135.23,72800000.0
2005-05-17 07:10:00,135.24,135.25,135.24,135.25,9800000.0
2005-05-17 07:11:00,135.249,135.25,135.241,135.241,208900000.0
2005-05-17 07:12:00,135.248,135.249,135.242,135.249,81200001.0
2005-05-17 07:13:00,135.248,135.248,135.242,135.248,73100000.0
2005-05-17 07:14:00,135.237,135.237,135.22,135.223,89300001.0
2005-05-17 07:15:00,135.238,135.25,135.221,135.222,128600002.0
2005-05-17 07:16:00,135.213,135.233,135.208,135.233,86300000.0
2005-05-17 07:17:00,135.245,135.26,135.237,135.26,82200000.0
2005-05-17 07:18:00,135.255,135.317,135.255,135.313,129900000.0
2005-05-17 07:19:00,135.315,135.341,135.315,135.326,45000000.0
2005-05-17 07:20:00,135.322,135.341,135.322,135.341,55500000.0
2005-05-17 07:21:00,135.33,135.335,135.323,135.335,52800000.0
2005-05-17 07:22:00,135.351,135.355,135.338,135.349,134400000.0
2005-05-17 07:23:00,135.363,135.385,135.352,135.385,136000001.0
2005-05-17 07:24:00,135.368,135.39,135.35,135.39,30000000.0
2005-05-17 07:25:00,135.408,135.439,135.404,135.439,70800001.0
2005-05-17 07:26:00,135.454,135.466,135.445,135.445,103900003.0
2005-05-17 07:27:00,135.436,135.436,135.415,135.415,29100000.0
2005-05-17 07:28:00,135.424,135.429,135.414,135.42,114199997.0
2005-05-17 07:29:00,135.428,135.436,135.421,135.436,111899999.0
2005-05-17 07:30:00,135.461,135.543,135.461,135.538,52500000.0
2005-05-17 07:31:00,135.542,135.546,135.537,135.539,39200000.0
2005-05-17 07:32:00,135.52,135.521,135.517,135.52,143500000.0
2005-05-17 07:33:00,135.519,135.523,135.511,135.512,59900002.0
2005-05-17 07:34:00,135.517,135.517,135.503,135.515,109000000.0
2005-05-17 07:35:00,135.507,135.507,135.49,135.503,71899999.0
2005-05-17 07:36:00,135.507,135.507,135.499,135.503,82299999.0
2005-05-17 07:37:00,135.505,135.52,135.498,135.51,98900001.0
2005-05-17 07:38:00,135.515,135.538,135.512,135.512,77499999.0
2005-05-17 07:39:00,135.5,135.504,135.469,135.48,126100001.0
2005-05-17 07:40:00,135.472,135.472,135.448,135.45,63200000.0
2005-05-17 07:41:00,135.44,135.453,135.425,135.425,200900003.0
2005-05-17 07:42:00,135.41,135.41,135.385,135.403,62900000.0
2005-05-17 07:43:00,135.414,135.421,135.401,135.421,95700000.0
2005-05-17 07:44:00,135.415,135.444,135.415,135.444,58600001.0
2005-05-17 07:45:00,135.437,135.463,135.437,135.459,38899999.0
2005-05-17 07:46:00,135.455,135.455,135.448,135.448,18400000.0
2005-05-17 07:47:00,135.438,135.488,135.436,135.488,30800000.0
2005-05-17 07:48:00,135.473,135.473,135.436,135.437,122200000.0
2005-05-17 07:49:00,135.443,135.445,135.424,135.424,80200001.0
2005-05-17 07:50:00,135.439,135.447,135.427,135.439,133299999.0
2005-05-17 07:51:00,135.431,135.434,135.423,135.428,60300000.0
2005-05-17 07:52:00,135.418,135.418,135.401,135.401,28300000.0
2005-05-17 07:53:00,135.428,135.455,135.427,135.455,151100000.0
2005-05-17 07:54:00,135.462,135.473,135.462,135.469,56499998.0
2005-05-17 07:55:00,135.465,135.465,135.46,135.465,42000001.0
2005-05-17 07:56:00,135.455,135.465,135.442,135.449,139400001.0
2005-05-17 07:57:00,135.449,135.449,135.438,135.445,146900001.0
2005-05-17 07:58:00,135.442,135.449,135.442,135.443,27600000.0
2005-05-17 07:59:00,135.43,135.443,135.414,135.418,84100001.0
2005-05-17 08:00:00,135.395,135.395,135.357,135.378,85999998.0
2005-05-17 08:01:00,135.391,135.391,135.372,135.378,84700001.0
2005-05-17 08:02:00,135.368,135.377,135.354,135.368,107099999.0
2005-05-17 08:03:00,135.345,135.353,135.339,135.353,65400000.0
2005-05-17 08:04:00,135.35,135.359,135.35,135.356,131499998.0
2005-05-17 08:05:00,135.353,135.38,135.353,135.38,67100000.0
2005-05-17 08:06:00,135.38,135.385,135.369,135.378,102900002.0
2005-05-17 08:07:00,135.378,135.401,135.378,135.401,46300000.0
2005-05-17 08:08:00,135.425,135.425,135.396,135.416,104800000.0
2005-05-17 08:09:00,135.42,135.438,135.42,135.424,158899999.0
2005-05-17 08:10:00,135.425,135.426,135.415,135.426,60699999.0
2005-05-17 08:11:00,135.43,135.432,135.415,135.43,55700000.0
2005-05-17 08:12:00,135.432,135.444,135.428,135.442,81799999.0
2005-05-17 08:13:00,135.456,135.467,135.449,135.449,54400000.0
2005-05-17 08:14:00,135.459,135.471,135.45,135.458,84399999.0
2005-05-17 08:15:00,135.448,135.448,135.443,135.443,12800000.0
2005-05-17 08:16:00,135.438,135.438,135.435,135.438,63900000.0
2005-05-17 08:17:00,135.437,135.443,135.437,135.443,16800000.0
2005-05-17 08:18:00,135.446,135.467,135.446,135.465,80599999.0
2005-05-17 08:19:00,135.457,135.457,135.432,135.442,70700001.0
2005-05-17 08:20:00,135.432,135.439,135.417,135.417,83800000.0
2005-05-17 08:21:00,135.393,135.419,135.382,135.419,92000000.0
2005-05-17 08:22:00,135.42,135.42,135.418,135.418,34000000.0
2005-05-17 08:23:00,135.402,135.402,135.377,135.377,91300002.0
2005-05-17 08:24:00,135.368,135.368,135.356,135.358,63000000.0
2005-05-17 08:25:00,135.354,135.354,135.349,135.349,38300000.0
2005-05-17 08:26:00,135.363,135.363,135.353,135.354,66400001.0
2005-05-17 08:27:00,135.352,135.365,135.351,135.351,138200002.0
2005-05-17 08:28:00,135.358,135.358,135.347,135.348,126700002.0
2005-05-17 08:29:00,135.35,135.35,135.332,135.332,75100001.0
2005-05-17 08:30:00,135.328,135.329,135.32,135.323,96700001.0
2005-05-17 08:31:00,135.318,135.32,135.312,135.317,49400001.0
2005-05-17 08:32:00,135.314,135.316,135.314,135.316,19200000.0
2005-05-17 08:33:00,135.308,135.308,135.299,135.3,36100000.0
2005-05-17 08:34:00,135.295,135.305,135.295,135.305,65399999.0
2005-05-17 08:35:00,135.301,135.301,135.286,135.286,96900000.0
2005-05-17 08:36:00,135.31,135.327,135.308,135.327,153499998.0
2005-05-17 08:37:00,135.34,135.342,135.328,135.339,105099999.0
2005-05-17 08:38:00,135.335,135.363,135.33,135.363,76800000.0
2005-05-17 08:39:00,135.373,135.375,135.347,135.36,167300002.0
2005-05-17 08:40:00,135.361,135.364,135.357,135.364,93400001.0
2005-05-17 08:41:00,135.371,135.402,135.37,135.402,141199997.0
2005-05-17 08:42:00,135.412,135.417,135.349,135.362,97500000.0
2005-05-17 08:43:00,135.345,135.345,135.321,135.33,58400000.0
2005-05-17 08:44:00,135.328,135.348,135.327,135.339,167200003.0
2005-05-17 08:45:00,135.33,135.34,135.327,135.327,83499997.0
2005-05-17 08:46:00,135.316,135.316,135.305,135.314,73999999.0
2005-05-17 08:47:00,135.303,135.321,135.303,135.321,141400004.0
2005-05-17 08:48:00,135.318,135.318,135.299,135.309,100499998.0
2005-05-17 08:49:00,135.304,135.325,135.304,135.314,226299998.0
2005-05-17 08:50:00,135.314,135.314,135.293,135.305,75700001.0
2005-05-17 08:51:00,135.302,135.302,135.282,135.293,103099999.0
2005-05-17 08:52:00,135.287,135.291,135.27,135.271,82800000.0
2005-05-17 08:53:00,135.268,135.311,135.264,135.311,97199998.0
2005-05-17 08:54:00,135.302,135.302,135.298,135.298,7000000.0
2005-05-17 08:55:00,135.303,135.303,135.292,135.297,92099997.0
2005-05-17 08:56:00,135.302,135.302,135.29,135.298,57600000.0
2005-05-17 08:57:00,135.297,135.34,135.291,135.323,176799997.0
2005-05-17 08:58:00,135.33,135.332,135.321,135.323,97600000.0
2005-05-17 08:59:00,135.335,135.351,135.327,135.351,132300000.0
2005-05-17 09:00:00,135.333,135.333,135.32,135.32,84100000.0
2005-05-17 09:01:00,135.313,135.327,135.313,135.32,40900000.0
2005-05-17 09:02:00,135.324,135.333,135.318,135.323,143200001.0
2005-05-17 09:03:00,135.325,135.325,135.317,135.322,82100000.0
2005-05-17 09:04:00,135.31,135.312,135.294,135.306,118099997.0
2005-05-17 09:05:00,135.298,135.305,135.295,135.305,64100000.0
2005-05-17 09:06:00,135.302,135.304,135.297,135.297,17500000.0
2005-05-17 09:07:00,135.298,135.304,135.287,135.297,26900000.0
2005-05-17 09:08:00,135.3,135.303,135.281,135.288,103799998.0
2005-05-17 09:09:00,135.287,135.31,135.287,135.306,81800001.0
2005-05-17 09:10:00,135.289,135.294,135.284,135.291,92699996.0
2005-05-17 09:11:00,135.294,135.294,135.274,135.287,48600000.0
2005-05-17 09:12:00,135.282,135.288,135.277,135.288,211900000.0
2005-05-17 09:13:00,135.288,135.299,135.284,135.285,151499998.0
2005-05-17 09:14:00,135.297,135.299,135.283,135.29,92299999.0
2005-05-17 09:15:00,135.286,135.286,135.274,135.28,63499999.0
2005-05-17 09:16:00,135.282,135.283,135.282,135.283,10200000.0
2005-05-17 09:17:00,135.272,135.272,135.253,135.266,174100001.0
2005-05-17 09:18:00,135.247,135.26,135.241,135.26,92200001.0
2005-05-17 09:19:00,135.257,135.266,135.257,135.26,83700002.0
2005-05-17 09:20:00,135.253,135.281,135.251,135.281,93300001.0
2005-05-17 09:21:00,135.278,135.28,135.272,135.28,38000000.0
2005-05-17 09:22:00,135.286,135.287,135.275,135.287,87899999.0
2005-05-17 09:23:00,135.283,135.283,135.268,135.274,70000001.0
2005-05-17 09:24:00,135.272,135.275,135.263,135.273,82299999.0
2005-05-17 09:25:00,135.274,135.286,135.274,135.286,41600000.0
2005-05-17 09:26:00,135.289,135.294,135.284,135.29,78999999.0
2005-05-17 09:27:00,135.3,135.304,135.292,135.304,59599999.0
2005-05-17 09:28:00,135.297,135.298,135.286,135.298,63799999.0
2005-05-17 09:29:00,135.305,135.305,135.292,135.292,35600000.0
2005-05-17 09:30:00,135.305,135.305,135.293,135.295,85800001.0
2005-05-17 09:31:00,135.298,135.303,135.293,135.299,118999998.0
2005-05-17 09:32:00,135.293,135.316,135.293,135.316,121700004.0
2005-05-17 09:33:00,135.308,135.308,135.302,135.302,139800004.0
2005-05-17 09:34:00,135.31,135.315,135.308,135.308,66999999.0
2005-05-17 09:35:00,135.307,135.35,135.306,135.35,59400000.0
2005-05-17 09:36:00,135.36,135.37,135.344,135.368,84400000.0
2005-05-17 09:37:00,135.353,135.355,135.321,135.335,148700000.0
2005-05-17 09:38:00,135.335,135.336,135.328,135.336,78700000.0
2005-05-17 09:39:00,135.338,135.342,135.331,135.332,111600002.0
2005-05-17 09:40:00,135.338,135.346,135.338,135.343,81900000.0
2005-05-17 09:41:00,135.358,135.358,135.339,135.339,31200000.0
2005-05-17 09:42:00,135.337,135.343,135.327,135.343,124000003.0
2005-05-17 09:43:00,135.325,135.329,135.321,135.324,93799999.0
2005-05-17 09:44:00,135.335,135.338,135.319,135.319,175099999.0
2005-05-17 09:45:00,135.329,135.334,135.325,135.334,61200000.0
2005-05-17 09:46:00,135.34,135.347,135.34,135.347,125300002.0
2005-05-17 09:47:00,135.347,135.347,135.335,135.335,81899999.0
2005-05-17 09:48:00,135.335,135.335,135.32,135.323,73499999.0
2005-05-17 09:49:00,135.325,135.325,135.307,135.307,80700000.0
2005-05-17 09:50:00,135.309,135.309,135.296,135.303,110300000.0
2005-05-17 09:51:00,135.3,135.3,135.263,135.264,129300001.0
2005-05-17 09:52:00,135.268,135.275,135.261,135.263,90199998.0
2005-05-17 09:53:00,135.266,135.27,135.255,135.27,126600001.0
2005-05-17 09:54:00,135.275,135.289,135.275,135.287,44900000.0
2005-05-17 09:55:00,135.273,135.29,135.273,135.29,40799999.0
2005-05-17 09:56:00,135.29,135.293,135.281,135.284,168199998.0
2005-05-17 09:57:00,135.281,135.29,135.277,135.282,57100000.0
2005-05-17 09:58:00,135.282,135.285,135.282,135.285,13600000.0
2005-05-17 09:59:00,135.277,135.283,135.274,135.283,95099998.0
2005-05-17 10:00:00,135.271,135.274,135.271,135.274,10200000.0
2005-05-17 10:01:00,135.26,135.281,135.26,135.269,105800002.0
2005-05-17 10:02:00,135.256,135.265,135.25,135.254,102400000.0
2005-05-17 10:03:00,135.246,135.256,135.246,135.256,87400000.0
2005-05-17 10:04:00,135.263,135.27,135.256,135.259,98900001.0
2005-05-17 10:05:00,135.271,135.279,135.271,135.279,6300000.0
2005-05-17 10:06:00,135.281,135.284,135.275,135.278,79900000.0
2005-05-17 10:07:00,135.278,135.28,135.274,135.274,38600000.0
2005-05-17 10:08:00,135.276,135.283,135.269,135.283,35200000.0
2005-05-17 10:09:00,135.292,135.292,135.275,135.287,85900000.0
2005-05-17 10:10:00,135.3,135.304,135.296,135.296,50400000.0
2005-05-17 10:11:00,135.298,135.305,135.291,135.291,200899995.0
2005-05-17 10:12:00,135.298,135.298,135.289,135.298,134499999.0
2005-05-17 10:13:00,135.298,135.304,135.287,135.304,100699998.0
2005-05-17 10:14:00,135.303,135.305,135.291,135.305,40000000.0
2005-05-17 10:15:00,135.294,135.297,135.286,135.292,98099998.0
2005-05-17 10:16:00,135.305,135.334,135.305,135.321,61500000.0
2005-05-17 10:17:00,135.304,135.304,135.289,135.298,59100001.0
2005-05-17 10:18:00,135.307,135.311,135.302,135.302,37100001.0
2005-05-17 10:19:00,135.304,135.315,135.304,135.315,59300000.0
2005-05-17 10:20:00,135.314,135.327,135.314,135.326,117499998.0
2005-05-17 10:21:00,135.322,135.322,135.3,135.302,52299999.0
2005-05-17 10:22:00,135.297,135.298,135.274,135.285,108800000.0
2005-05-17 10:23:00,135.283,135.283,135.273,135.274,39500000.0
2005-05-17 10:24:00,135.275,135.275,135.263,135.263,88400001.0
2005-05-17 10:25:00,135.267,135.275,135.259,135.275,171399996.0
2005-05-17 10:26:00,135.258,135.271,135.256,135.259,114899999.0
2005-05-17 10:27:00,135.28,135.302,135.28,135.302,20799999.0
2005-05-17 10:28:00,135.288,135.29,135.265,135.279,89900000.0
2005-05-17 10:29:00,135.287,135.287,135.262,135.274,95500000.0
2005-05-17 10:30:00,135.277,135.277,135.263,135.27,83200000.0
2005-05-17 10:31:00,135.274,135.298,135.27,135.298,91500000.0
2005-05-17 10:32:00,135.298,135.317,135.282,135.317,45900000.0
2005-05-17 10:33:00,135.314,135.358,135.314,135.356,58100000.0
2005-05-17 10:34:00,135.348,135.38,135.341,135.38,65599999.0
2005-05-17 10:35:00,135.376,135.376,135.361,135.368,64200000.0
2005-05-17 10:36:00,135.37,135.383,135.37,135.376,96300002.0
2005-05-17 10:37:00,135.379,135.392,135.371,135.392,84499998.0
2005-05-17 10:38:00,135.401,135.401,135.387,135.387,93600001.0
2005-05-17 10:39:00,135.373,135.373,135.365,135.37,14400000.0
2005-05-17 10:40:00,135.371,135.405,135.365,135.405,95099999.0
2005-05-17 10:41:00,135.393,135.4,135.372,135.372,46300000.0
2005-05-17 10:42:00,135.374,135.383,135.356,135.361,58100000.0
2005-05-17 10:43:00,135.363,135.368,135.347,135.348,87600000.0
2005-05-17 10:44:00,135.348,135.356,135.341,135.351,133300001.0
2005-05-17 10:45:00,135.348,135.349,135.338,135.348,108299998.0
2005-05-17 10:46:00,135.348,135.365,135.34,135.365,55200000.0
2005-05-17 10:47:00,135.367,135.367,135.358,135.358,17600000.0
2005-05-17 10:48:00,135.356,135.376,135.353,135.376,82300000.0
2005-05-17 10:49:00,135.384,135.395,135.364,135.366,73900000.0
2005-05-17 10:50:00,135.348,135.354,135.343,135.35,125100001.0
2005-05-17 10:51:00,135.348,135.35,135.342,135.348,72300000.0
2005-05-17 10:52:00,135.329,135.366,135.329,135.355,86600001.0
2005-05-17 10:53:00,135.355,135.355,135.342,135.355,60400000.0
2005-05-17 10:54:00,135.374,135.409,135.359,135.409,152300000.0
2005-05-17 10:55:00,135.417,135.435,135.401,135.435,105899998.0
2005-05-17 10:56:00,135.459,135.474,135.444,135.474,153200000.0
2005-05-17 10:57:00,135.49,135.511,135.49,135.51,90699999.0
2005-05-17 10:58:00,135.501,135.501,135.411,135.448,121400002.0
2005-05-17 10:59:00,135.463,135.471,135.444,135.45,119400000.0
2005-05-17 11:00:00,135.448,135.448,135.424,135.439,88500000.0
2005-05-17 11:01:00,135.43,135.442,135.43,135.435,115900000.0
2005-05-17 11:02:00,135.4,135.4,135.366,135.367,61699998.0
2005-05-17 11:03:00,135.365,135.395,135.365,135.395,91900002.0
2005-05-17 11:04:00,135.402,135.402,135.385,135.385,95700000.0
2005-05-17 11:05:00,135.4,135.4,135.38,135.387,75699998.0
2005-05-17 11:06:00,135.392,135.394,135.386,135.394,70899999.0
2005-05-17 11:07:00,135.388,135.395,135.387,135.395,111499999.0
2005-05-17 11:08:00,135.398,135.398,135.388,135.398,120300003.0
2005-05-17 11:09:00,135.405,135.405,135.395,135.4,137499998.0
2005-05-17 11:10:00,135.393,135.393,135.385,135.393,50500000.0
2005-05-17 11:11:00,135.395,135.4,135.378,135.385,84500000.0
2005-05-17 11:12:00,135.388,135.4,135.382,135.39,76900000.0
2005-05-17 11:13:00,135.387,135.39,135.381,135.388,140700000.0
2005-05-17 11:14:00,135.396,135.431,135.396,135.431,47399999.0
2005-05-17 11:15:00,135.43,135.436,135.417,135.427,98300000.0
2005-05-17 11:16:00,135.406,135.416,135.395,135.416,52500000.0
2005-05-17 11:17:00,135.429,135.433,135.408,135.425,143799999.0
2005-05-17 11:18:00,135.451,135.465,135.451,135.465,18400000.0
2005-05-17 11:19:00,135.482,135.483,135.475,135.478,67400000.0
2005-05-17 11:20:00,135.464,135.472,135.458,135.47,54800000.0
2005-05-17 11:21:00,135.485,135.497,135.485,135.485,70199999.0
2005-05-17 11:22:00,135.478,135.495,135.468,135.495,85800000.0
2005-05-17 11:23:00,135.487,135.493,135.475,135.478,121200000.0
2005-05-17 11:24:00,135.49,135.49,135.476,135.49,50300000.0
2005-05-17 11:25:00,135.489,135.509,135.487,135.508,53800000.0
2005-05-17 11:26:00,135.502,135.507,135.49,135.491,132399999.0
2005-05-17 11:27:00,135.493,135.493,135.463,135.47,77400001.0
2005-05-17 11:28:00,135.482,135.484,135.469,135.474,71899999.0
2005-05-17 11:29:00,135.477,135.477,135.448,135.453,86800000.0
2005-05-17 11:30:00,135.444,135.448,135.438,135.442,104800002.0
2005-05-17 11:31:00,135.427,135.433,135.408,135.423,138600001.0
2005-05-17 11:32:00,135.412,135.426,135.412,135.426,94299999.0
2005-05-17 11:33:00,135.443,135.463,135.435,135.463,60000000.0
2005-05-17 11:34:00,135.478,135.482,135.462,135.462,95000002.0
2005-05-17 11:35:00,135.469,135.492,135.469,135.478,144400001.0
2005-05-17 11:36:00,135.498,135.504,135.487,135.5,115899997.0
2005-05-17 11:37:00,135.487,135.496,135.475,135.49,132100000.0
2005-05-17 11:38:00,135.47,135.476,135.458,135.466,34200000.0
2005-05-17 11:39:00,135.452,135.456,135.437,135.454,99900001.0
2005-05-17 11:40:00,135.436,135.471,135.429,135.471,134200003.0
2005-05-17 11:41:00,135.462,135.481,135.453,135.478,84699999.0
2005-05-17 11:42:00,135.478,135.487,135.469,135.482,97500003.0
2005-05-17 11:43:00,135.482,135.482,135.453,135.453,64600000.0
2005-05-17 11:44:00,135.466,135.472,135.456,135.456,125899995.0
2005-05-17 11:45:00,135.443,135.459,135.44,135.456,170800000.0
2005-05-17 11:46:00,135.455,135.46,135.455,135.455,117399999.0
2005-05-17 11:47:00,135.446,135.465,135.446,135.455,150700002.0
2005-05-17 11:48:00,135.461,135.472,135.458,135.468,99599998.0
2005-05-17 11:49:00,135.469,135.496,135.469,135.495,98000000.0
2005-05-17 11:50:00,135.483,135.485,135.474,135.475,176399998.0
2005-05-17 11:51:00,135.473,135.473,135.453,135.463,46900000.0
2005-05-17 11:52:00,135.435,135.445,135.419,135.419,128199999.0
2005-05-17 11:53:00,135.413,135.447,135.413,135.447,176200003.0
2005-05-17 11:54:00,135.45,135.456,135.436,135.447,76900000.0
2005-05-17 11:55:00,135.438,135.453,135.431,135.448,115399998.0
2005-05-17 11:56:00,135.445,135.445,135.41,135.423,115999998.0
2005-05-17 11:57:00,135.418,135.434,135.413,135.434,119799999.0
2005-05-17 11:58:00,135.436,135.436,135.427,135.43,52000000.0
2005-05-17 11:59:00,135.442,135.445,135.423,135.427,117299999.0
2005-05-17 12:00:00,135.405,135.405,135.392,135.399,112299999.0
2005-05-17 12:01:00,135.409,135.42,135.409,135.412,116700001.0
2005-05-17 12:02:00,135.41,135.423,135.407,135.423,70200000.0
2005-05-17 12:03:00,135.435,135.44,135.422,135.439,162399999.0
2005-05-17 12:04:00,135.465,135.485,135.465,135.485,65600000.0
2005-05-17 12:05:00,135.472,135.474,135.461,135.468,101500003.0
2005-05-17 12:06:00,135.47,135.476,135.462,135.464,73899998.0
2005-05-17 12:07:00,135.457,135.472,135.457,135.467,74799998.0
2005-05-17 12:08:00,135.475,135.482,135.465,135.465,86400000.0
2005-05-17 12:09:00,135.469,135.48,135.469,135.48,19500000.0
2005-05-17 12:10:00,135.493,135.493,135.474,135.477,53500000.0
2005-05-17 12:11:00,135.477,135.487,135.471,135.487,87199999.0
2005-05-17 12:12:00,135.483,135.486,135.476,135.486,79800000.0
2005-05-17 12:13:00,135.488,135.492,135.485,135.489,104500000.0
2005-05-17 12:14:00,135.481,135.488,135.475,135.488,101600001.0
2005-05-17 12:15:00,135.483,135.491,135.478,135.487,104400000.0
2005-05-17 12:16:00,135.489,135.49,135.486,135.486,39800000.0
2005-05-17 12:17:00,135.485,135.485,135.469,135.482,22800000.0
2005-05-17 12:18:00,135.475,135.475,135.452,135.455,103300001.0
2005-05-17 12:19:00,135.441,135.451,135.438,135.445,129800001.0
2005-05-17 12:20:00,135.443,135.455,135.433,135.455,94200001.0
2005-05-17 12:21:00,135.45,135.462,135.45,135.46,67700001.0
2005-05-17 12:22:00,135.46,135.47,135.448,135.467,168399999.0
2005-05-17 12:23:00,135.47,135.475,135.464,135.464,90400000.0
2005-05-17 12:24:00,135.463,135.471,135.456,135.456,48500000.0
2005-05-17 12:25:00,135.46,135.46,135.443,135.449,46700000.0
2005-05-17 12:26:00,135.463,135.463,135.452,135.458,104699998.0
2005-05-17 12:27:00,135.459,135.471,135.459,135.469,72000000.0
2005-05-17 12:28:00,135.471,135.477,135.463,135.463,94800000.0
2005-05-17 12:29:00,135.463,135.465,135.449,135.454,79700001.0
2005-05-17 12:30:00,135.455,135.464,135.45,135.464,124699998.0
2005-05-17 12:31:00,135.458,135.458,135.435,135.439,59000001.0
2005-05-17 12:32:00,135.443,135.443,135.429,135.441,110999998.0
2005-05-17 12:33:00,135.45,135.462,135.45,135.462,65699997.0
2005-05-17 12:34:00,135.459,135.468,135.455,135.468,127399999.0
2005-05-17 12:35:00,135.467,135.47,135.462,135.464,19000000.0
2005-05-17 12:36:00,135.474,135.474,135.463,135.467,35200000.0
2005-05-17 12:37:00,135.467,135.467,135.462,135.462,65600001.0
2005-05-17 12:38:00,135.452,135.453,135.437,135.437,70000000.0
2005-05-17 12:39:00,135.448,135.455,135.443,135.455,20900000.0
2005-05-17 12:40:00,135.462,135.465,135.443,135.465,66400000.0
2005-05-17 12:41:00,135.458,135.478,135.458,135.478,129600000.0
2005-05-17 12:42:00,135.476,135.476,135.45,135.45,34000000.0
2005-05-17 12:43:00,135.477,135.479,135.461,135.472,48700000.0
2005-05-17 12:44:00,135.474,135.482,135.47,135.475,79000001.0
2005-05-17 12:45:00,135.485,135.499,135.485,135.492,81799999.0
2005-05-17 12:46:00,135.505,135.53,135.502,135.522,61100000.0
2005-05-17 12:47:00,135.509,135.51,135.494,135.51,77700000.0
2005-05-17 12:48:00,135.519,135.528,135.515,135.525,175299996.0
2005-05-17 12:49:00,135.519,135.532,135.516,135.521,142399999.0
2005-05-17 12:50:00,135.515,135.525,135.503,135.525,143000000.0
2005-05-17 12:51:00,135.531,135.531,135.517,135.518,57999999.0
2005-05-17 12:52:00,135.523,135.523,135.507,135.51,33200000.0
2005-05-17 12:53:00,135.527,135.534,135.523,135.523,179600000.0
2005-05-17 12:54:00,135.517,135.536,135.517,135.529,99399999.0
2005-05-17 12:55:00,135.535,135.54,135.518,135.519,69100000.0
2005-05-17 12:56:00,135.517,135.518,135.505,135.508,133300001.0
2005-05-17 12:57:00,135.51,135.515,135.496,135.514,120800002.0
2005-05-17 12:58:00,135.525,135.566,135.525,135.566,150299999.0
2005-05-17 12:59:00,135.578,135.596,135.574,135.596,117399998.0
2005-05-17 13:00:00,135.604,135.63,135.604,135.63,87900000.0
2005-05-17 13:01:00,135.626,135.638,135.616,135.63,130300001.0
2005-05-17 13:02:00,135.61,135.61,135.588,135.588,62900000.0
2005-05-17 13:03:00,135.586,135.595,135.578,135.585,107100000.0
2005-05-17 13:04:00,135.6,135.605,135.588,135.588,9300000.0
2005-05-17 13:05:00,135.566,135.574,135.565,135.57,43200001.0
2005-05-17 13:06:00,135.573,135.591,135.565,135.591,36900001.0
2005-05-17 13:07:00,135.583,135.583,135.568,135.569,61500002.0
2005-05-17 13:08:00,135.562,135.564,135.558,135.56,59199999.0
2005-05-17 13:09:00,135.552,135.571,135.551,135.571,44800000.0
2005-05-17 13:10:00,135.566,135.569,135.558,135.569,45300000.0
2005-05-17 13:11:00,135.566,135.572,135.553,135.565,88700001.0
2005-05-17 13:12:00,135.563,135.589,135.554,135.589,162300000.0
2005-05-17 13:13:00,135.592,135.594,135.583,135.589,162400000.0
2005-05-17 13:14:00,135.597,135.605,135.589,135.594,63900000.0
2005-05-17 13:15:00,135.593,135.603,135.588,135.603,137200002.0
2005-05-17 13:16:00,135.585,135.585,135.571,135.582,42600000.0
2005-05-17 13:17:00,135.567,135.579,135.567,135.57,167100000.0
2005-05-17 13:18:00,135.565,135.567,135.551,135.566,32400000.0
2005-05-17 13:19:00,135.568,135.587,135.568,135.581,46000000.0
2005-05-17 13:20:00,135.58,135.58,135.554,135.563,56600000.0
2005-05-17 13:21:00,135.555,135.566,135.55,135.553,40300000.0
2005-05-17 13:22:00,135.546,135.546,135.53,135.537,88399996.0
2005-05-17 13:23:00,135.525,135.528,135.523,135.523,33200000.0
2005-05-17 13:24:00,135.507,135.518,135.5,135.518,122000001.0
2005-05-17 13:25:00,135.505,135.515,135.497,135.515,99800001.0
2005-05-17 13:26:00,135.518,135.518,135.508,135.513,92599997.0
2005-05-17 13:27:00,135.508,135.514,135.506,135.511,100900001.0
2005-05-17 13:28:00,135.502,135.512,135.499,135.508,90899999.0
2005-05-17 13:29:00,135.497,135.503,135.49,135.5,102099999.0
2005-05-17 13:30:00,135.494,135.503,135.493,135.493,96899998.0
2005-05-17 13:31:00,135.488,135.506,135.488,135.506,58400000.0
2005-05-17 13:32:00,135.494,135.501,135.48,135.48,80700000.0
2005-05-17 13:33:00,135.489,135.505,135.486,135.505,104000001.0
2005-05-17 13:34:00,135.507,135.522,135.507,135.522,152999998.0
2005-05-17 13:35:00,135.516,135.531,135.516,135.526,107099999.0
2005-05-17 13:36:00,135.536,135.545,135.536,135.545,133999999.0
2005-05-17 13:37:00,135.542,135.545,135.536,135.538,99899999.0
2005-05-17 13:38:00,135.537,135.537,135.529,135.533,18400000.0
2005-05-17 13:39:00,135.534,135.54,135.528,135.531,103099998.0
2005-05-17 13:40:00,135.52,135.576,135.52,135.576,23000000.0
2005-05-17 13:41:00,135.596,135.596,135.587,135.594,34600000.0
2005-05-17 13:42:00,135.591,135.592,135.572,135.592,64400000.0
2005-05-17 13:43:00,135.61,135.62,135.605,135.615,162799999.0
2005-05-17 13:44:00,135.607,135.614,135.602,135.607,96099999.0
2005-05-17 13:45:00,135.6,135.6,135.592,135.592,24000000.0
2005-05-17 13:46:00,135.583,135.583,135.565,135.573,64800001.0
2005-05-17 13:47:00,135.57,135.573,135.562,135.57,47800000.0
2005-05-17 13:48:00,135.582,135.59,135.582,135.59,41500000.0
2005-05-17 13:49:00,135.595,135.612,135.595,135.61,83600001.0
2005-05-17 13:50:00,135.596,135.603,135.592,135.592,40900000.0
2005-05-17 13:51:00,135.602,135.602,135.587,135.589,14700000.0
2005-05-17 13:52:00,135.575,135.584,135.568,135.584,78300001.0
2005-05-17 13:53:00,135.583,135.583,135.575,135.575,116199999.0
2005-05-17 13:54:00,135.568,135.568,135.555,135.564,24800000.0
2005-05-17 13:55:00,135.566,135.572,135.562,135.563,114200000.0
2005-05-17 13:56:00,135.556,135.569,135.556,135.558,78499998.0
2005-05-17 13:57:00,135.549,135.566,135.549,135.563,75199999.0
2005-05-17 13:58:00,135.568,135.576,135.561,135.57,71699999.0
2005-05-17 13:59:00,135.575,135.576,135.567,135.575,67100000.0
2005-05-17 14:00:00,135.577,135.577,135.556,135.556,120000000.0
2005-05-17 14:01:00,135.56,135.565,135.56,135.565,40800000.0
2005-05-17 14:02:00,135.554,135.561,135.553,135.555,125500001.0
2005-05-17 14:03:00,135.553,135.553,135.527,135.527,158900001.0
2005-05-17 14:04:00,135.531,135.543,135.531,135.543,120200001.0
2005-05-17 14:05:00,135.53,135.542,135.528,135.542,79600000.0
2005-05-17 14:06:00,135.542,135.55,135.54,135.547,52900000.0
2005-05-17 14:07:00,135.535,135.555,135.535,135.555,59300000.0
2005-05-17 14:08:00,135.545,135.545,135.517,135.523,219499996.0
2005-05-17 14:09:00,135.503,135.503,135.475,135.475,63800000.0
2005-05-17 14:10:00,135.47,135.475,135.458,135.468,74099999.0
2005-05-17 14:11:00,135.486,135.496,135.481,135.487,71699999.0
2005-05-17 14:12:00,135.5,135.505,135.498,135.505,103499999.0
2005-05-17 14:13:00,135.485,135.5,135.483,135.483,136699998.0
2005-05-17 14:14:00,135.485,135.494,135.485,135.49,130500000.0
2005-05-17 14:15:00,135.485,135.496,135.482,135.495,94800000.0
2005-05-17 14:16:00,135.497,135.512,135.497,135.512,17900000.0
2005-05-17 14:17:00,135.518,135.529,135.513,135.516,103200000.0
2005-05-17 14:18:00,135.518,135.539,135.518,135.536,111900001.0
2005-05-17 14:19:00,135.536,135.539,135.526,135.531,56000000.0
2005-05-17 14:20:00,135.528,135.545,135.522,135.538,68800000.0
2005-05-17 14:21:00,135.521,135.53,135.519,135.53,64800001.0
2005-05-17 14:22:00,135.531,135.576,135.529,135.57,54100000.0
2005-05-17 14:23:00,135.576,135.576,135.554,135.554,48100000.0
2005-05-17 14:24:00,135.574,135.597,135.574,135.591,92200003.0
2005-05-17 14:25:00,135.587,135.593,135.546,135.557,57900000.0
2005-05-17 14:26:00,135.565,135.574,135.557,135.574,20300000.0
2005-05-17 14:27:00,135.574,135.585,135.559,135.572,100000000.0
2005-05-17 14:28:00,135.575,135.587,135.571,135.586,101199999.0
2005-05-17 14:29:00,135.565,135.565,135.451,135.455,73600001.0
2005-05-17 14:30:00,135.42,135.516,135.414,135.422,122300002.0
2005-05-17 14:31:00,135.545,135.57,135.456,135.526,132200001.0
2005-05-17 14:32:00,135.534,135.534,135.496,135.509,95900002.0
2005-05-17 14:33:00,135.52,135.53,135.493,135.527,178000001.0
2005-05-17 14:34:00,135.505,135.531,135.501,135.531,101499998.0
2005-05-17 14:35:00,135.539,135.549,135.515,135.515,91599999.0
2005-05-17 14:36:00,135.522,135.523,135.497,135.503,79400001.0
2005-05-17 14:37:00,135.475,135.484,135.458,135.484,80600001.0
2005-05-17 14:38:00,135.48,135.495,135.466,135.466,103100001.0
2005-05-17 14:39:00,135.452,135.452,135.408,135.42,154899999.0
2005-05-17 14:40:00,135.413,135.435,135.398,135.41,90400000.0
2005-05-17 14:41:00,135.409,135.413,135.407,135.413,42700000.0
2005-05-17 14:42:00,135.41,135.418,135.408,135.412,128700002.0
2005-05-17 14:43:00,135.418,135.436,135.407,135.407,86700000.0
2005-05-17 14:44:00,135.427,135.44,135.427,135.438,53000000.0
2005-05-17 14:45:00,135.434,135.442,135.42,135.424,128600000.0
2005-05-17 14:46:00,135.422,135.424,135.415,135.423,73500000.0
2005-05-17 14:47:00,135.421,135.433,135.418,135.418,61500000.0
2005-05-17 14:48:00,135.399,135.418,135.384,135.396,81500001.0
2005-05-17 14:49:00,135.397,135.404,135.39,135.391,117700001.0
2005-05-17 14:50:00,135.404,135.405,135.39,135.405,66400000.0
2005-05-17 14:51:00,135.408,135.408,135.394,135.406,133000000.0
2005-05-17 14:52:00,135.402,135.42,135.4,135.42,132700001.0
2005-05-17 14:53:00,135.418,135.422,135.411,135.42,51499999.0
2005-05-17 14:54:00,135.412,135.412,135.393,135.393,30099999.0
2005-05-17 14:55:00,135.38,135.408,135.38,135.386,83399999.0
2005-05-17 14:56:00,135.388,135.418,135.387,135.418,128500000.0
2005-05-17 14:57:00,135.428,135.428,135.411,135.415,33800000.0
2005-05-17 14:58:00,135.416,135.442,135.416,135.43,102200000.0
2005-05-17 14:59:00,135.438,135.443,135.418,135.418,128899998.0
2005-05-17 15:00:00,135.43,135.439,135.41,135.437,124800000.0
2005-05-17 15:01:00,135.436,135.438,135.424,135.438,73700000.0
2005-05-17 15:02:00,135.42,135.433,135.42,135.424,111000000.0
2005-05-17 15:03:00,135.425,135.438,135.423,135.43,55200000.0
2005-05-17 15:04:00,135.422,135.43,135.419,135.419,58300000.0
2005-05-17 15:05:00,135.413,135.438,135.413,135.433,35000000.0
2005-05-17 15:06:00,135.424,135.437,135.424,135.431,103400001.0
2005-05-17 15:07:00,135.437,135.437,135.419,135.419,66800001.0
2005-05-17 15:08:00,135.412,135.412,135.401,135.409,67800000.0
2005-05-17 15:09:00,135.409,135.425,135.409,135.424,87099999.0
2005-05-17 15:10:00,135.403,135.421,135.387,135.404,95100000.0
2005-05-17 15:11:00,135.388,135.388,135.378,135.379,129200001.0
2005-05-17 15:12:00,135.387,135.395,135.381,135.388,78900000.0
2005-05-17 15:13:00,135.39,135.396,135.383,135.392,72000001.0
2005-05-17 15:14:00,135.393,135.408,135.382,135.382,85100000.0
2005-05-17 15:15:00,135.389,135.424,135.325,135.405,83600000.0
2005-05-17 15:16:00,135.416,135.417,135.398,135.412,100899999.0
2005-05-17 15:17:00,135.405,135.42,135.399,135.414,151499994.0
2005-05-17 15:18:00,135.404,135.404,135.375,135.384,197999993.0
2005-05-17 15:19:00,135.386,135.4,135.38,135.387,175900001.0
2005-05-17 15:20:00,135.366,135.374,135.343,135.343,147799998.0
2005-05-17 15:21:00,135.343,135.37,135.343,135.37,47300001.0
2005-05-17 15:22:00,135.368,135.374,135.36,135.365,148400001.0
2005-05-17 15:23:00,135.36,135.362,135.346,135.348,94100000.0
2005-05-17 15:24:00,135.352,135.367,135.352,135.362,36100000.0
2005-05-17 15:25:00,135.37,135.373,135.356,135.364,106299999.0
2005-05-17 15:26:00,135.369,135.386,135.367,135.367,91200002.0
2005-05-17 15:27:00,135.374,135.41,135.374,135.397,78299999.0
2005-05-17 15:28:00,135.413,135.445,135.413,135.445,87299998.0
2005-05-17 15:29:00,135.442,135.446,135.431,135.444,79099999.0
2005-05-17 15:30:00,135.446,135.451,135.429,135.438,56400000.0
2005-05-17 15:31:00,135.427,135.437,135.424,135.437,133999999.0
2005-05-17 15:32:00,135.438,135.446,135.431,135.44,67200000.0
2005-05-17 15:33:00,135.438,135.439,135.38,135.38,103399996.0
2005-05-17 15:34:00,135.391,135.405,135.379,135.404,98400000.0
2005-05-17 15:35:00,135.414,135.447,135.405,135.436,138600003.0
2005-05-17 15:36:00,135.443,135.45,135.411,135.428,216800001.0
2005-05-17 15:37:00,135.445,135.445,135.407,135.407,45000000.0
2005-05-17 15:38:00,135.391,135.392,135.37,135.37,29600000.0
2005-05-17 15:39:00,135.393,135.393,135.363,135.384,90700000.0
2005-05-17 15:40:00,135.384,135.384,135.37,135.373,54300000.0
2005-05-17 15:41:00,135.385,135.385,135.356,135.375,75599999.0
2005-05-17 15:42:00,135.372,135.374,135.351,135.361,186299998.0
2005-05-17 15:43:00,135.37,135.383,135.36,135.382,86199999.0
2005-05-17 15:44:00,135.397,135.397,135.36,135.364,111000002.0
2005-05-17 15:45:00,135.381,135.381,135.362,135.362,69800002.0
2005-05-17 15:46:00,135.364,135.382,135.364,135.38,73200000.0
2005-05-17 15:47:00,135.387,135.395,135.375,135.395,118900002.0
2005-05-17 15:48:00,135.41,135.413,135.402,135.41,138599999.0
2005-05-17 15:49:00,135.411,135.411,135.389,135.403,71600001.0
2005-05-17 15:50:00,135.401,135.407,135.39,135.398,74800000.0
2005-05-17 15:51:00,135.398,135.412,135.39,135.412,43200000.0
2005-05-17 15:52:00,135.407,135.425,135.407,135.416,90300000.0
2005-05-17 15:53:00,135.415,135.424,135.405,135.418,133900001.0
2005-05-17 15:54:00,135.412,135.419,135.404,135.415,124600003.0
2005-05-17 15:55:00,135.415,135.428,135.409,135.421,68900000.0
2005-05-17 15:56:00,135.427,135.429,135.419,135.426,93500000.0
2005-05-17 15:57:00,135.425,135.428,135.409,135.409,133800000.0
2005-05-17 15:58:00,135.409,135.433,135.409,135.425,120700000.0
2005-05-17 15:59:00,135.407,135.425,135.405,135.425,51200000.0
2005-05-17 16:00:00,135.418,135.425,135.393,135.393,62399999.0
2005-05-17 16:01:00,135.363,135.393,135.363,135.375,95100000.0
2005-05-17 16:02:00,135.38,135.38,135.366,135.369,126099999.0
2005-05-17 16:03:00,135.39,135.39,135.359,135.364,36000000.0
2005-05-17 16:04:00,135.375,135.383,135.372,135.373,80800001.0
2005-05-17 16:05:00,135.374,135.407,135.374,135.407,62100000.0
2005-05-17 16:06:00,135.395,135.41,135.391,135.406,73500000.0
2005-05-17 16:07:00,135.394,135.405,135.382,135.387,121899999.0
2005-05-17 16:08:00,135.39,135.412,135.374,135.412,103000000.0
2005-05-17 16:09:00,135.39,135.39,135.375,135.387,124999996.0
2005-05-17 16:10:00,135.383,135.384,135.366,135.38,153499997.0
2005-05-17 16:11:00,135.378,135.387,135.375,135.378,122200003.0
2005-05-17 16:12:00,135.375,135.387,135.368,135.368,58100000.0
2005-05-17 16:13:00,135.378,135.378,135.372,135.372,28000001.0
2005-05-17 16:14:00,135.375,135.375,135.36,135.37,67700002.0
2005-05-17 16:15:00,135.373,135.394,135.368,135.394,74400000.0
2005-05-17 16:16:00,135.397,135.414,135.396,135.396,87099999.0
2005-05-17 16:17:00,135.409,135.429,135.406,135.42,63799999.0
2005-05-17 16:18:00,135.418,135.433,135.417,135.433,127899999.0
2005-05-17 16:19:00,135.419,135.419,135.409,135.412,47200000.0
2005-05-17 16:20:00,135.421,135.421,135.414,135.415,36000000.0
2005-05-17 16:21:00,135.411,135.422,135.411,135.422,78300001.0
2005-05-17 16:22:00,135.404,135.421,135.401,135.418,121500002.0
2005-05-17 16:23:00,135.422,135.422,135.408,135.41,64499999.0
2005-05-17 16:24:00,135.421,135.445,135.421,135.432,34700000.0
2005-05-17 16:25:00,135.438,135.464,135.431,135.464,44899999.0
2005-05-17 16:26:00,135.482,135.512,135.482,135.499,59500000.0
2005-05-17 16:27:00,135.48,135.48,135.473,135.479,58300000.0
2005-05-17 16:28:00,135.475,135.485,135.475,135.482,46200000.0
2005-05-17 16:29:00,135.487,135.499,135.475,135.483,80500000.0
2005-05-17 16:30:00,135.5,135.512,135.489,135.512,69500000.0
2005-05-17 16:31:00,135.509,135.54,135.509,135.522,91200000.0
2005-05-17 16:32:00,135.515,135.536,135.515,135.518,44500000.0
2005-05-17 16:33:00,135.518,135.527,135.508,135.524,180700000.0
2005-05-17 16:34:00,135.53,135.539,135.504,135.507,93900001.0
2005-05-17 16:35:00,135.497,135.497,135.445,135.445,79100002.0
2005-05-17 16:36:00,135.452,135.464,135.452,135.46,88399999.0
2005-05-17 16:37:00,135.462,135.475,135.462,135.47,129399998.0
2005-05-17 16:38:00,135.473,135.478,135.464,135.475,99000000.0
2005-05-17 16:39:00,135.467,135.474,135.454,135.474,60999999.0
2005-05-17 16:40:00,135.468,135.47,135.452,135.455,48900000.0
2005-05-17 16:41:00,135.467,135.488,135.464,135.481,96800000.0
2005-05-17 16:42:00,135.48,135.48,135.452,135.453,105300000.0
2005-05-17 16:43:00,135.468,135.468,135.451,135.453,102700000.0
2005-05-17 16:44:00,135.453,135.466,135.451,135.453,204299997.0
2005-05-17 16:45:00,135.453,135.466,135.447,135.453,79899999.0
2005-05-17 16:46:00,135.433,135.433,135.402,135.407,139900003.0
2005-05-17 16:47:00,135.405,135.419,135.395,135.41,162599997.0
2005-05-17 16:48:00,135.403,135.411,135.394,135.394,60300000.0
2005-05-17 16:49:00,135.424,135.443,135.421,135.443,121899997.0
2005-05-17 16:50:00,135.451,135.451,135.424,135.424,126799999.0
2005-05-17 16:51:00,135.422,135.423,135.41,135.418,110399999.0
2005-05-17 16:52:00,135.424,135.434,135.422,135.422,62100000.0
2005-05-17 16:53:00,135.436,135.45,135.425,135.44,78599999.0
2005-05-17 16:54:00,135.435,135.449,135.425,135.444,84800000.0
2005-05-17 16:55:00,135.446,135.451,135.437,135.445,104199999.0
2005-05-17 16:56:00,135.43,135.443,135.424,135.424,79700000.0
2005-05-17 16:57:00,135.425,135.431,135.414,135.424,66400000.0
2005-05-17 16:58:00,135.42,135.424,135.408,135.415,114500000.0
2005-05-17 16:59:00,135.413,135.434,135.398,135.422,105400000.0
2005-05-17 17:00:00,135.414,135.441,135.414,135.417,153400000.0
2005-05-17 17:01:00,135.415,135.422,135.402,135.418,118700002.0
2005-05-17 17:02:00,135.405,135.419,135.405,135.419,66300001.0
2005-05-17 17:03:00,135.425,135.427,135.406,135.408,174599999.0
2005-05-17 17:04:00,135.411,135.418,135.398,135.399,165499998.0
2005-05-17 17:05:00,135.399,135.428,135.399,135.415,83899999.0
2005-05-17 17:06:00,135.401,135.42,135.401,135.412,133699999.0
2005-05-17 17:07:00,135.41,135.423,135.396,135.423,108800002.0
2005-05-17 17:08:00,135.414,135.428,135.409,135.421,91199999.0
2005-05-17 17:09:00,135.405,135.411,135.4,135.403,98400002.0
2005-05-17 17:10:00,135.408,135.415,135.399,135.412,106199999.0
2005-05-17 17:11:00,135.406,135.412,135.387,135.387,122700001.0
2005-05-17 17:12:00,135.383,135.398,135.382,135.387,64800000.0
2005-05-17 17:13:00,135.393,135.397,135.382,135.382,117299999.0
2005-05-17 17:14:00,135.387,135.39,135.382,135.382,57400002.0
2005-05-17 17:15:00,135.383,135.393,135.383,135.383,77499999.0
2005-05-17 17:16:00,135.386,135.392,135.384,135.391,98200000.0
2005-05-17 17:17:00,135.385,135.409,135.385,135.409,146800004.0
2005-05-17 17:18:00,135.409,135.409,135.393,135.393,57100000.0
2005-05-17 17:19:00,135.394,135.412,135.393,135.401,105600000.0
2005-05-17 17:20:00,135.406,135.406,135.391,135.403,157400002.0
2005-05-17 17:21:00,135.403,135.403,135.386,135.39,111200000.0
2005-05-17 17:22:00,135.381,135.399,135.381,135.395,62999999.0
2005-05-17 17:23:00,135.412,135.418,135.388,135.39,50900000.0
2005-05-17 17:24:00,135.405,135.443,135.405,135.439,125099997.0
2005-05-17 17:25:00,135.445,135.459,135.445,135.456,47700000.0
2005-05-17 17:26:00,135.449,135.458,135.443,135.444,60999999.0
2005-05-17 17:27:00,135.448,135.46,135.445,135.449,78000000.0
2005-05-17 17:28:00,135.436,135.441,135.429,135.439,112100002.0
2005-05-17 17:29:00,135.428,135.435,135.419,135.435,77800001.0
2005-05-17 17:30:00,135.426,135.438,135.418,135.438,24000000.0
2005-05-17 17:31:00,135.431,135.435,135.419,135.435,68600000.0
2005-05-17 17:32:00,135.43,135.432,135.421,135.432,76500000.0
2005-05-17 17:33:00,135.435,135.445,135.433,135.439,97499998.0
2005-05-17 17:34:00,135.452,135.452,135.428,135.431,71399999.0
2005-05-17 17:35:00,135.432,135.432,135.417,135.418,59000000.0
2005-05-17 17:36:00,135.418,135.431,135.418,135.419,51199998.0
2005-05-17 17:37:00,135.422,135.43,135.422,135.427,33300001.0
2005-05-17 17:38:00,135.435,135.435,135.42,135.428,55700000.0
2005-05-17 17:39:00,135.407,135.421,135.407,135.41,155800001.0
2005-05-17 17:40:00,135.412,135.437,135.412,135.43,34900000.0
2005-05-17 17:41:00,135.414,135.415,135.404,135.405,72400000.0
2005-05-17 17:42:00,135.408,135.408,135.395,135.401,176700004.0
2005-05-17 17:43:00,135.402,135.425,135.397,135.422,45000000.0
2005-05-17 17:44:00,135.422,135.43,135.413,135.43,56600000.0
2005-05-17 17:45:00,135.422,135.422,135.398,135.409,74000000.0
2005-05-17 17:46:00,135.415,135.442,135.409,135.442,84200000.0
2005-05-17 17:47:00,135.445,135.46,135.434,135.447,114899998.0
2005-05-17 17:48:00,135.462,135.462,135.422,135.435,57300000.0
2005-05-17 17:49:00,135.423,135.423,135.406,135.411,128900000.0
2005-05-17 17:50:00,135.423,135.437,135.423,135.425,52000000.0
2005-05-17 17:51:00,135.428,135.467,135.422,135.467,128800003.0
2005-05-17 17:52:00,135.463,135.463,135.433,135.453,212799997.0
2005-05-17 17:53:00,135.45,135.45,135.428,135.43,56800000.0
2005-05-17 17:54:00,135.439,135.454,135.433,135.433,127899999.0
2005-05-17 17:55:00,135.425,135.443,135.425,135.443,24000000.0
2005-05-17 17:56:00,135.452,135.452,135.434,135.434,108599999.0
2005-05-17 17:57:00,135.447,135.463,135.447,135.455,110200000.0
2005-05-17 17:58:00,135.448,135.463,135.444,135.463,37600000.0
2005-05-17 17:59:00,135.461,135.467,135.45,135.458,119399999.0
2005-05-17 18:00:00,135.454,135.465,135.454,135.461,91899998.0
2005-05-17 18:01:00,135.448,135.478,135.448,135.46,1490799997.0
2005-05-17 18:02:00,135.469,135.49,135.465,135.478,2125999987.0
2005-05-17 18:03:00,135.487,135.489,135.472,135.473,2009299995.0
2005-05-17 18:04:00,135.47,135.488,135.468,135.48,1187000004.0
2005-05-17 18:05:00,135.482,135.492,135.476,135.487,1718199995.0
2005-05-17 18:06:00,135.483,135.491,135.47,135.477,1143599993.0
2005-05-17 18:07:00,135.475,135.492,135.475,135.492,1812299999.0
2005-05-17 18:08:00,135.495,135.508,135.475,135.492,1630399998.0
2005-05-17 18:09:00,135.505,135.514,135.477,135.493,1193299996.0
2005-05-17 18:10:00,135.495,135.511,135.478,135.511,1154600005.0
2005-05-17 18:11:00,135.502,135.506,135.484,135.506,577600000.0
2005-05-17 18:12:00,135.503,135.505,135.478,135.483,901199996.0
2005-05-17 18:13:00,135.494,135.494,135.471,135.484,1305499998.0
2005-05-17 18:14:00,135.487,135.496,135.478,135.488,1459299989.0
2005-05-17 18:15:00,135.483,135.483,135.467,135.471,1620299985.0
2005-05-17 18:16:00,135.474,135.504,135.474,135.493,1540500003.0
2005-05-17 18:17:00,135.497,135.507,135.485,135.503,764299994.0
2005-05-17 18:18:00,135.502,135.502,135.476,135.495,659800006.0
2005-05-17 18:19:00,135.481,135.481,135.453,135.481,513100001.0
2005-05-17 18:20:00,135.489,135.504,135.48,135.493,1563600006.0
2005-05-17 18:21:00,135.485,135.499,135.458,135.494,1333199985.0
2005-05-17 18:22:00,135.506,135.507,135.484,135.495,1046700000.0
2005-05-17 18:23:00,135.505,135.506,135.487,135.496,1629799994.0
2005-05-17 18:24:00,135.489,135.499,135.477,135.487,1124999994.0
2005-05-17 18:25:00,135.493,135.498,135.48,135.485,1223399996.0
2005-05-17 18:26:00,135.491,135.507,135.488,135.5,909199993.0
2005-05-17 18:27:00,135.497,135.5,135.485,135.485,645300001.0
2005-05-17 18:28:00,135.506,135.507,135.494,135.5,884199996.0
2005-05-17 18:29:00,135.502,135.524,135.496,135.524,816199998.0
2005-05-17 18:30:00,135.528,135.53,135.52,135.523,531300001.0
2005-05-17 18:31:00,135.523,135.54,135.519,135.54,995400000.0
2005-05-17 18:32:00,135.543,135.563,135.539,135.55,1490599995.0
2005-05-17 18:33:00,135.551,135.566,135.547,135.549,1514300002.0
2005-05-17 18:34:00,135.555,135.57,135.542,135.554,1135299991.0
2005-05-17 18:35:00,135.563,135.567,135.536,135.536,1471000000.0
2005-05-17 18:36:00,135.53,135.533,135.505,135.525,598599998.0
2005-05-17 18:37:00,135.513,135.523,135.501,135.521,557899999.0
2005-05-17 18:38:00,135.521,135.521,135.48,135.487,215700002.0
2005-05-17 18:39:00,135.489,135.512,135.489,135.507,510299991.0
2005-05-17 18:40:00,135.496,135.512,135.495,135.505,1182600004.0
2005-05-17 18:41:00,135.502,135.511,135.497,135.505,402499995.0
2005-05-17 18:42:00,135.49,135.49,135.466,135.476,972000011.0
2005-05-17 18:43:00,135.473,135.495,135.45,135.452,277100003.0
2005-05-17 18:44:00,135.444,135.457,135.43,135.447,400099996.0
2005-05-17 18:45:00,135.44,135.45,135.431,135.431,276100000.0
2005-05-17 18:46:00,135.433,135.451,135.432,135.451,653200001.0
2005-05-17 18:47:00,135.45,135.453,135.431,135.431,179099998.0
2005-05-17 18:48:00,135.433,135.447,135.424,135.425,583000003.0
2005-05-17 18:49:00,135.425,135.447,135.419,135.43,629599996.0
2005-05-17 18:50:00,135.432,135.44,135.42,135.43,696599995.0
2005-05-17 18:51:00,135.43,135.44,135.425,135.438,560200002.0
2005-05-17 18:52:00,135.443,135.443,135.415,135.431,707499999.0
2005-05-17 18:53:00,135.428,135.451,135.428,135.429,892699999.0
2005-05-17 18:54:00,135.428,135.435,135.415,135.425,763800004.0
2005-05-17 18:55:00,135.425,135.435,135.42,135.425,1007400003.0
2005-05-17 18:56:00,135.427,135.449,135.427,135.429,460899998.0
2005-05-17 18:57:00,135.43,135.435,135.42,135.427,446199999.0
2005-05-17 18:58:00,135.433,135.44,135.413,135.425,786799997.0
2005-05-17 18:59:00,135.427,135.452,135.427,135.44,790999999.0
2005-05-17 19:00:00,135.441,135.454,135.428,135.447,340000002.0
2005-05-17 19:01:00,135.441,135.448,135.433,135.44,253599999.0
2005-05-17 19:02:00,135.437,135.445,135.433,135.437,416300005.0
2005-05-17 19:03:00,135.433,135.451,135.43,135.446,675899994.0
2005-05-17 19:04:00,135.442,135.449,135.429,135.441,508999999.0
2005-05-17 19:05:00,135.441,135.465,135.44,135.449,549200004.0
2005-05-17 19:06:00,135.455,135.477,135.449,135.466,1105199990.0
2005-05-17 19:07:00,135.466,135.468,135.448,135.455,1059299999.0
2005-05-17 19:08:00,135.46,135.476,135.45,135.45,764799996.0
2005-05-17 19:09:00,135.445,135.468,135.434,135.451,695599995.0
2005-05-17 19:10:00,135.457,135.465,135.452,135.46,294399996.0
2005-05-17 19:11:00,135.46,135.464,135.453,135.455,438700002.0
2005-05-17 19:12:00,135.459,135.464,135.453,135.458,273099996.0
2005-05-17 19:13:00,135.456,135.463,135.454,135.463,144399999.0
2005-05-17 19:14:00,135.456,135.462,135.448,135.458,252999997.0
2005-05-17 19:15:00,135.454,135.469,135.449,135.452,984799998.0
2005-05-17 19:16:00,135.453,135.455,135.442,135.455,374699994.0
2005-05-17 19:17:00,135.453,135.467,135.453,135.456,313800000.0
2005-05-17 19:18:00,135.463,135.475,135.457,135.47,437099995.0
2005-05-17 19:19:00,135.469,135.476,135.451,135.475,720800006.0
2005-05-17 19:20:00,135.48,135.481,135.436,135.458,273099998.0
2005-05-17 19:21:00,135.482,135.482,135.469,135.47,530299999.0
2005-05-17 19:22:00,135.47,135.47,135.465,135.465,137500003.0
2005-05-17 19:23:00,135.475,135.475,135.462,135.47,1211599997.0
2005-05-17 19:24:00,135.473,135.498,135.472,135.489,691299993.0
2005-05-17 19:25:00,135.508,135.526,135.494,135.494,570599997.0
2005-05-17 19:26:00,135.498,135.508,135.486,135.487,946699990.0
2005-05-17 19:27:00,135.484,135.491,135.473,135.486,786799997.0
2005-05-17 19:28:00,135.493,135.5,135.481,135.481,581899995.0
2005-05-17 19:29:00,135.494,135.495,135.471,135.471,389999999.0
2005-05-17 19:30:00,135.477,135.495,135.454,135.454,765799998.0
2005-05-17 19:31:00,135.463,135.464,135.446,135.447,758299996.0
2005-05-17 19:32:00,135.442,135.459,135.434,135.442,687399995.0
2005-05-17 19:33:00,135.451,135.463,135.447,135.45,547599998.0
2005-05-17 19:34:00,135.442,135.442,135.428,135.431,943500001.0
2005-05-17 19:35:00,135.428,135.441,135.427,135.431,763400000.0
2005-05-17 19:36:00,135.435,135.435,135.425,135.43,508499994.0
2005-05-17 19:37:00,135.427,135.435,135.426,135.426,118399997.0
2005-05-17 19:38:00,135.44,135.445,135.425,135.425,630699996.0
2005-05-17 19:39:00,135.432,135.432,135.41,135.415,724800004.0
2005-05-17 19:40:00,135.424,135.437,135.418,135.437,529999996.0
2005-05-17 19:41:00,135.433,135.437,135.418,135.423,916599992.0
2005-05-17 19:42:00,135.43,135.434,135.412,135.419,600299998.0
2005-05-17 19:43:00,135.42,135.425,135.413,135.413,107000000.0
2005-05-17 19:44:00,135.418,135.445,135.418,135.433,420200001.0
2005-05-17 19:45:00,135.435,135.452,135.435,135.45,103500000.0
2005-05-17 19:46:00,135.449,135.449,135.432,135.433,349199999.0
2005-05-17 19:47:00,135.433,135.438,135.43,135.436,152999999.0
2005-05-17 19:48:00,135.438,135.449,135.426,135.426,916199996.0
2005-05-17 19:49:00,135.422,135.432,135.421,135.424,323199997.0
2005-05-17 19:50:00,135.423,135.438,135.423,135.438,325800000.0
2005-05-17 19:51:00,135.438,135.438,135.421,135.425,276499997.0
2005-05-17 19:52:00,135.425,135.425,135.397,135.397,495799999.0
2005-05-17 19:53:00,135.403,135.416,135.402,135.416,512299997.0
2005-05-17 19:54:00,135.418,135.421,135.404,135.407,252200000.0
2005-05-17 19:55:00,135.407,135.423,135.407,135.418,337700000.0
2005-05-17 19:56:00,135.418,135.431,135.398,135.427,341000002.0
2005-05-17 19:57:00,135.423,135.446,135.42,135.44,629099998.0
2005-05-17 19:58:00,135.432,135.433,135.41,135.421,553699996.0
2005-05-17 19:59:00,135.432,135.455,135.417,135.443,701499995.0
2005-05-17 20:00:00,135.435,135.437,135.422,135.423,231100003.0
2005-05-17 20:01:00,135.419,135.422,135.408,135.411,432899996.0
2005-05-17 20:02:00,135.412,135.422,135.408,135.418,314400000.0
2005-05-17 20:03:00,135.432,135.433,135.418,135.428,283400001.0
2005-05-17 20:04:00,135.431,135.438,135.429,135.43,507799998.0
2005-05-17 20:05:00,135.429,135.432,135.418,135.428,540899999.0
2005-05-17 20:06:00,135.443,135.443,135.428,135.43,520499997.0
2005-05-17 20:07:00,135.429,135.438,135.419,135.423,315299995.0
2005-05-17 20:08:00,135.425,135.428,135.411,135.428,410599997.0
2005-05-17 20:09:00,135.43,135.435,135.42,135.427,343700002.0
2005-05-17 20:10:00,135.425,135.434,135.424,135.424,350800003.0
2005-05-17 20:11:00,135.414,135.432,135.411,135.432,829900006.0
2005-05-17 20:12:00,135.426,135.427,135.407,135.413,951700003.0
2005-05-17 20:13:00,135.41,135.429,135.404,135.425,404699997.0
2005-05-17 20:14:00,135.408,135.413,135.399,135.403,515199997.0
2005-05-17 20:15:00,135.405,135.418,135.388,135.388,627699997.0
2005-05-17 20:16:00,135.393,135.412,135.393,135.397,708200002.0
2005-05-17 20:17:00,135.395,135.4,135.392,135.397,259599998.0
2005-05-17 20:18:00,135.4,135.404,135.39,135.4,216299995.0
2005-05-17 20:19:00,135.403,135.413,135.397,135.397,451499998.0
2005-05-17 20:20:00,135.397,135.406,135.391,135.406,216300000.0
2005-05-17 20:21:00,135.43,135.441,135.364,135.411,460900004.0
2005-05-17 20:22:00,135.402,135.418,135.402,135.408,444200007.0
2005-05-17 20:23:00,135.41,135.431,135.406,135.431,444400001.0
2005-05-17 20:24:00,135.431,135.442,135.426,135.439,152599999.0
2005-05-17 20:25:00,135.438,135.446,135.428,135.439,504599996.0
2005-05-17 20:26:00,135.443,135.443,135.386,135.395,404199999.0
2005-05-17 20:27:00,135.409,135.414,135.395,135.395,775199997.0
2005-05-17 20:28:00,135.393,135.393,135.376,135.387,1069199991.0
2005-05-17 20:29:00,135.397,135.421,135.382,135.42,1086500000.0
2005-05-17 20:30:00,135.435,135.514,135.392,135.502,1598099997.0
2005-05-17 20:31:00,135.503,135.516,135.428,135.436,1476299996.0
2005-05-17 20:32:00,135.417,135.442,135.385,135.392,995799995.0
2005-05-17 20:33:00,135.389,135.422,135.382,135.422,513900002.0
2005-05-17 20:34:00,135.429,135.443,135.398,135.401,381899999.0
2005-05-17 20:35:00,135.435,135.482,135.428,135.482,316600001.0
2005-05-17 20:36:00,135.478,135.49,135.455,135.455,610499994.0
2005-05-17 20:37:00,135.45,135.452,135.432,135.448,527899998.0
2005-05-17 20:38:00,135.449,135.502,135.449,135.47,629799998.0
2005-05-17 20:39:00,135.46,135.495,135.401,135.495,904799992.0
2005-05-17 20:40:00,135.479,135.479,135.413,135.425,846099996.0
2005-05-17 20:41:00,135.411,135.416,135.387,135.402,287599997.0
2005-05-17 20:42:00,135.395,135.461,135.389,135.404,340800002.0
2005-05-17 20:43:00,135.403,135.427,135.403,135.411,472800005.0
2005-05-17 20:44:00,135.42,135.432,135.404,135.414,759699999.0
2005-05-17 20:45:00,135.428,135.428,135.39,135.395,631499998.0
2005-05-17 20:46:00,135.402,135.433,135.371,135.409,760599997.0
2005-05-17 20:47:00,135.408,135.417,135.365,135.395,818499993.0
2005-05-17 20:48:00,135.373,135.381,135.363,135.366,593100003.0
2005-05-17 20:49:00,135.375,135.403,135.375,135.394,408700000.0
2005-05-17 20:50:00,135.376,135.39,135.368,135.368,1464700000.0
2005-05-17 20:51:00,135.37,135.388,135.37,135.38,545500001.0
2005-05-17 20:52:00,135.368,135.375,135.356,135.375,224499997.0
2005-05-17 20:53:00,135.379,135.384,135.365,135.384,699699997.0
2005-05-17 20:54:00,135.377,135.389,135.357,135.375,255900003.0
2005-05-17 20:55:00,135.383,135.388,135.358,135.358,989999999.0
2005-05-17 20:56:00,135.35,135.35,135.29,135.29,811300007.0
2005-05-17 20:57:00,135.3,135.349,135.3,135.341,790499999.0
2005-05-17 20:58:00,135.345,135.345,135.324,135.324,1310299990.0
2005-05-17 20:59:00,135.322,135.34,135.309,135.32,1142099991.0
2005-05-17 21:00:00,135.318,135.343,135.318,135.338,1342200005.0
2005-05-17 21:01:00,135.35,135.35,135.326,135.33,853400001.0
2005-05-17 21:02:00,135.321,135.377,135.321,135.377,526799999.0
2005-05-17 21:03:00,135.377,135.397,135.373,135.384,954099991.0
2005-05-17 21:04:00,135.392,135.435,135.384,135.433,472900005.0
2005-05-17 21:05:00,135.413,135.428,135.338,135.425,456799998.0
2005-05-17 21:06:00,135.42,135.422,135.401,135.414,539800003.0
2005-05-17 21:07:00,135.415,135.415,135.38,135.39,440599995.0
2005-05-17 21:08:00,135.387,135.399,135.372,135.386,363799999.0
2005-05-17 21:09:00,135.397,135.407,135.386,135.398,165300000.0
2005-05-17 21:10:00,135.401,135.41,135.389,135.401,410799998.0
2005-05-17 21:11:00,135.389,135.389,135.369,135.388,208400002.0
2005-05-17 21:12:00,135.389,135.389,135.372,135.372,471699994.0
2005-05-17 21:13:00,135.379,135.42,135.379,135.42,670700006.0
2005-05-17 21:14:00,135.42,135.428,135.41,135.428,697399997.0
2005-05-17 21:15:00,135.426,135.429,135.415,135.415,549499998.0
2005-05-17 21:16:00,135.414,135.421,135.394,135.409,615600002.0
2005-05-17 21:17:00,135.407,135.413,135.387,135.413,843499994.0
2005-05-17 21:18:00,135.416,135.431,135.402,135.431,299399999.0
2005-05-17 21:19:00,135.465,135.487,135.462,135.464,534399995.0
2005-05-17 21:20:00,135.486,135.528,135.418,135.528,1059199993.0
2005-05-17 21:21:00,135.53,135.546,135.513,135.535,629800000.0
2005-05-17 21:22:00,135.541,135.542,135.507,135.526,852299993.0
2005-05-17 21:23:00,135.54,135.542,135.5,135.512,522099996.0
2005-05-17 21:24:00,135.503,135.522,135.492,135.498,703900004.0
2005-05-17 21:25:00,135.497,135.504,135.474,135.497,702000005.0
2005-05-17 21:26:00,135.492,135.492,135.462,135.477,350099998.0
2005-05-17 21:27:00,135.459,135.46,135.441,135.451,268400003.0
2005-05-17 21:28:00,135.45,135.465,135.45,135.458,97100001.0
2005-05-17 21:29:00,135.458,135.46,135.438,135.445,195299998.0
2005-05-17 21:30:00,135.46,135.476,135.458,135.466,356799999.0
2005-05-17 21:31:00,135.444,135.448,135.442,135.448,90300000.0
2005-05-17 21:32:00,135.45,135.455,135.445,135.45,579399999.0
2005-05-17 21:33:00,135.45,135.455,135.45,135.45,101700000.0
2005-05-17 21:34:00,135.438,135.448,135.428,135.446,421000000.0
2005-05-17 21:35:00,135.435,135.463,135.435,135.449,190600002.0
2005-05-17 21:36:00,135.46,135.49,135.45,135.481,257699997.0
2005-05-17 21:37:00,135.485,135.485,135.468,135.47,115200001.0
2005-05-17 21:38:00,135.461,135.461,135.43,135.433,208200002.0
2005-05-17 21:39:00,135.441,135.452,135.43,135.442,254700000.0
2005-05-17 21:40:00,135.439,135.454,135.434,135.445,266799997.0
2005-05-17 21:41:00,135.44,135.44,135.421,135.433,131899999.0
2005-05-17 21:42:00,135.424,135.435,135.41,135.434,270199997.0
2005-05-17 21:43:00,135.438,135.439,135.427,135.437,298799999.0
2005-05-17 21:44:00,135.433,135.433,135.41,135.426,675199995.0
2005-05-17 21:45:00,135.436,135.47,135.426,135.463,280699998.0
2005-05-17 21:46:00,135.448,135.45,135.421,135.421,535999997.0
2005-05-17 21:47:00,135.432,135.449,135.427,135.427,503100002.0
2005-05-17 21:48:00,135.433,135.44,135.417,135.425,65700000.0
2005-05-17 21:49:00,135.403,135.427,135.394,135.402,175799999.0
2005-05-17 21:50:00,135.392,135.414,135.39,135.408,126200002.0
2005-05-17 21:51:00,135.41,135.416,135.39,135.398,193800001.0
2005-05-17 21:52:00,135.39,135.405,135.389,135.395,82899999.0
2005-05-17 21:53:00,135.392,135.417,135.39,135.416,56000000.0
2005-05-17 21:54:00,135.406,135.413,135.395,135.395,102299999.0
2005-05-17 21:55:00,135.387,135.387,135.365,135.368,59100000.0
2005-05-17 21:56:00,135.394,135.435,135.389,135.435,79700000.0
2005-05-17 21:57:00,135.435,135.444,135.414,135.428,159900001.0
2005-05-17 21:58:00,135.421,135.439,135.414,135.423,159900000.0
2005-05-17 21:59:00,135.411,135.453,135.411,135.447,67000001.0
2005-05-17 22:00:00,135.46,135.479,135.449,135.449,195499998.0
2005-05-17 22:01:00,135.446,135.501,135.446,135.472,564399997.0
2005-05-17 22:02:00,135.474,135.474,135.438,135.458,516300001.0
2005-05-17 22:03:00,135.453,135.453,135.422,135.422,153900000.0
2005-05-17 22:04:00,135.437,135.462,135.422,135.422,193600000.0
2005-05-17 22:05:00,135.45,135.458,135.432,135.447,147900000.0
2005-05-17 22:06:00,135.463,135.463,135.443,135.443,68800002.0
2005-05-17 22:07:00,135.436,135.436,135.413,135.428,139500004.0
2005-05-17 22:08:00,135.425,135.442,135.423,135.442,184999998.0
2005-05-17 22:09:00,135.43,135.43,135.43,135.43,86099997.0
2005-05-17 22:10:00,135.428,135.441,135.423,135.44,127400000.0
2005-05-17 22:11:00,135.437,135.468,135.436,135.445,194900000.0
2005-05-17 22:12:00,135.456,135.46,135.439,135.443,174799998.0
2005-05-17 22:13:00,135.448,135.459,135.441,135.453,165099999.0
2005-05-17 22:14:00,135.453,135.453,135.436,135.453,93100000.0
2005-05-17 22:15:00,135.448,135.451,135.436,135.436,186600000.0
2005-05-17 22:16:00,135.442,135.46,135.433,135.433,100100000.0
2005-05-17 22:17:00,135.44,135.45,135.44,135.442,77000000.0
2005-05-17 22:18:00,135.454,135.454,135.435,135.435,116000000.0
2005-05-17 22:19:00,135.448,135.448,135.435,135.44,135599998.0
2005-05-17 22:20:00,135.438,135.438,135.428,135.436,124400000.0
2005-05-17 22:21:00,135.447,135.447,135.436,135.436,162399998.0
2005-05-17 22:22:00,135.442,135.447,135.434,135.445,294399999.0
2005-05-17 22:23:00,135.447,135.452,135.418,135.44,270199998.0
2005-05-17 22:24:00,135.446,135.451,135.434,135.438,82400000.0
2005-05-17 22:25:00,135.441,135.456,135.436,135.436,262199998.0
2005-05-17 22:26:00,135.433,135.446,135.433,135.436,157800002.0
2005-05-17 22:27:00,135.443,135.454,135.434,135.451,474700000.0
2005-05-17 22:28:00,135.443,135.449,135.428,135.428,326199998.0
2005-05-17 22:29:00,135.429,135.441,135.429,135.434,41400000.0
2005-05-17 22:30:00,135.428,135.447,135.427,135.437,75200000.0
2005-05-17 22:31:00,135.437,135.437,135.423,135.437,217800000.0
2005-05-17 22:32:00,135.451,135.457,135.434,135.444,155600003.0
2005-05-17 22:33:00,135.465,135.465,135.432,135.456,230300003.0
2005-05-17 22:34:00,135.457,135.462,135.443,135.46,314500000.0
2005-05-17 22:35:00,135.453,135.463,135.442,135.442,167899999.0
2005-05-17 22:36:00,135.448,135.457,135.446,135.452,418899998.0
2005-05-17 22:37:00,135.454,135.477,135.451,135.455,161299999.0
2005-05-17 22:38:00,135.45,135.46,135.45,135.455,222199999.0
2005-05-17 22:39:00,135.457,135.467,135.457,135.463,307399998.0
2005-05-17 22:40:00,135.463,135.466,135.446,135.46,334600000.0
2005-05-17 22:41:00,135.46,135.46,135.452,135.452,159299997.0
2005-05-17 22:42:00,135.466,135.488,135.466,135.483,147999999.0
2005-05-17 22:43:00,135.489,135.489,135.465,135.468,126199999.0
2005-05-17 22:44:00,135.479,135.495,135.479,135.491,237300001.0
2005-05-17 22:45:00,135.495,135.503,135.487,135.489,275100001.0
2005-05-17 22:46:00,135.498,135.501,135.487,135.489,123999997.0
2005-05-17 22:47:00,135.497,135.506,135.478,135.485,72200000.0
2005-05-17 22:48:00,135.478,135.49,135.472,135.49,266000001.0
2005-05-17 22:49:00,135.487,135.499,135.476,135.49,326100003.0
2005-05-17 22:50:00,135.495,135.506,135.495,135.496,98400000.0
2005-05-17 22:51:00,135.498,135.516,135.497,135.497,195599999.0
2005-05-17 22:52:00,135.495,135.508,135.493,135.508,149500001.0
2005-05-17 22:53:00,135.504,135.511,135.495,135.504,208600000.0
2005-05-17 22:54:00,135.509,135.513,135.495,135.51,223799997.0
2005-05-17 22:55:00,135.508,135.53,135.508,135.508,100499999.0
2005-05-17 22:56:00,135.51,135.51,135.505,135.51,140700001.0
2005-05-17 22:57:00,135.502,135.504,135.497,135.497,160899999.0
2005-05-17 22:58:00,135.502,135.508,135.502,135.504,93200001.0
2005-05-17 22:59:00,135.506,135.516,135.492,135.504,130199997.0
2005-05-17 23:00:00,135.525,135.525,135.518,135.518,67000000.0
2005-05-17 23:01:00,135.513,135.537,135.51,135.52,97800002.0
2005-05-17 23:02:00,135.493,135.506,135.483,135.484,152000002.0
2005-05-17 23:03:00,135.476,135.517,135.476,135.517,121100002.0
2005-05-17 23:04:00,135.49,135.506,135.469,135.488,169800000.0
2005-05-17 23:05:00,135.501,135.522,135.496,135.505,63200000.0
2005-05-17 23:06:00,135.495,135.521,135.489,135.508,49400000.0
2005-05-17 23:07:00,135.491,135.516,135.481,135.515,52500000.0
2005-05-17 23:08:00,135.507,135.513,135.468,135.48,117399999.0
2005-05-17 23:09:00,135.512,135.512,135.489,135.494,49100000.0
2005-05-17 23:10:00,135.499,135.509,135.482,135.489,56100000.0
2005-05-17 23:11:00,135.493,135.515,135.487,135.505,141699999.0
2005-05-17 23:12:00,135.495,135.517,135.474,135.517,111400000.0
2005-05-17 23:13:00,135.483,135.519,135.473,135.519,124600000.0
2005-05-17 23:14:00,135.497,135.51,135.459,135.503,131700000.0
2005-05-17 23:15:00,135.499,135.525,135.497,135.515,179600002.0
2005-05-17 23:16:00,135.48,135.503,135.47,135.501,117999998.0
2005-05-17 23:17:00,135.48,135.5,135.469,135.497,86499999.0
2005-05-17 23:18:00,135.477,135.482,135.448,135.448,36600000.0
2005-05-17 23:19:00,135.423,135.462,135.416,135.461,98200000.0
2005-05-17 23:20:00,135.455,135.475,135.444,135.455,150800003.0
2005-05-17 23:21:00,135.438,135.471,135.437,135.463,141200000.0
2005-05-17 23:22:00,135.508,135.508,135.398,135.398,81299999.0
2005-05-17 23:23:00,135.398,135.445,135.398,135.445,55200000.0
2005-05-17 23:24:00,135.457,135.457,135.407,135.439,115899999.0
2005-05-17 23:25:00,135.431,135.431,135.397,135.424,52100000.0
2005-05-17 23:26:00,135.431,135.436,135.428,135.434,97000000.0
2005-05-17 23:27:00,135.433,135.448,135.424,135.444,70600000.0
2005-05-17 23:28:00,135.442,135.451,135.437,135.437,77599999.0
2005-05-17 23:29:00,135.447,135.454,135.442,135.448,136400000.0
2005-05-17 23:30:00,135.433,135.433,135.405,135.422,59500000.0
2005-05-17 23:31:00,135.42,135.42,135.396,135.398,49600000.0
2005-05-17 23:32:00,135.395,135.409,135.389,135.409,123600001.0
2005-05-17 23:33:00,135.41,135.422,135.404,135.422,18800000.0
2005-05-17 23:34:00,135.425,135.428,135.398,135.398,52200000.0
2005-05-17 23:35:00,135.425,135.425,135.415,135.425,64600000.0
2005-05-17 23:36:00,135.412,135.428,135.407,135.421,78400000.0
2005-05-17 23:37:00,135.43,135.435,135.425,135.435,74099998.0
2005-05-17 23:38:00,135.445,135.453,135.407,135.441,74700000.0
2005-05-17 23:39:00,135.433,135.435,135.427,135.435,40400000.0
2005-05-17 23:40:00,135.43,135.433,135.425,135.43,28300000.0
2005-05-17 23:41:00,135.42,135.435,135.42,135.43,61099998.0
2005-05-17 23:42:00,135.419,135.425,135.415,135.425,81899998.0
2005-05-17 23:43:00,135.425,135.437,135.425,135.437,93499999.0
2005-05-17 23:44:00,135.433,135.442,135.433,135.442,108300000.0
2005-05-17 23:45:00,135.439,135.439,135.43,135.433,74200002.0
2005-05-17 23:46:00,135.442,135.442,135.433,135.433,24800000.0
2005-05-17 23:47:00,135.426,135.426,135.413,135.413,84500001.0
2005-05-17 23:48:00,135.415,135.437,135.415,135.425,121099999.0
2005-05-17 23:49:00,135.414,135.421,135.414,135.419,56400000.0
2005-05-17 23:50:00,135.43,135.435,135.43,135.43,48400000.0
2005-05-17 23:51:00,135.427,135.44,135.423,135.423,75300000.0
2005-05-17 23:52:00,135.442,135.459,135.435,135.451,132399998.0
2005-05-17 23:53:00,135.427,135.438,135.425,135.43,84599999.0
2005-05-17 23:54:00,135.438,135.438,135.423,135.43,62200001.0
2005-05-17 23:55:00,135.423,135.425,135.404,135.425,92699999.0
2005-05-17 23:56:00,135.442,135.453,135.428,135.453,121499999.0
2005-05-17 23:57:00,135.432,135.432,135.423,135.432,21100000.0
2005-05-17 23:58:00,135.419,135.429,135.417,135.424,100799998.0
2005-05-17 23:59:00,135.417,135.42,135.395,135.42,47200000.0
2005-05-18 00:00:00,135.402,135.402,135.396,135.398,35900000.0
2005-05-18 00:01:00,135.397,135.404,135.397,135.404,78000000.0
2005-05-18 00:02:00,135.403,135.403,135.391,135.4,53800000.0
2005-05-18 00:03:00,135.401,135.401,135.385,135.385,124299998.0
2005-05-18 00:04:00,135.39,135.393,135.385,135.39,89799999.0
2005-05-18 00:05:00,135.4,135.424,135.4,135.424,74600000.0
2005-05-18 00:06:00,135.422,135.428,135.419,135.42,48100000.0
2005-05-18 00:07:00,135.41,135.415,135.405,135.41,66200001.0
2005-05-18 00:08:00,135.405,135.412,135.4,135.4,54600001.0
2005-05-18 00:09:00,135.41,135.415,135.405,135.41,49300000.0
2005-05-18 00:10:00,135.412,135.421,135.412,135.421,69099999.0
2005-05-18 00:11:00,135.403,135.403,135.388,135.403,75200001.0
2005-05-18 00:12:00,135.408,135.408,135.388,135.392,51999999.0
2005-05-18 00:13:00,135.382,135.382,135.373,135.378,119300000.0
2005-05-18 00:14:00,135.358,135.372,135.335,135.372,104700000.0
2005-05-18 00:15:00,135.378,135.378,135.347,135.369,96400000.0
2005-05-18 00:16:00,135.378,135.385,135.37,135.38,119800001.0
2005-05-18 00:17:00,135.38,135.385,135.373,135.377,115199998.0
2005-05-18 00:18:00,135.368,135.368,135.342,135.342,161799999.0
2005-05-18 00:19:00,135.332,135.333,135.32,135.329,93500000.0
2005-05-18 00:20:00,135.33,135.335,135.323,135.33,97099999.0
2005-05-18 00:21:00,135.324,135.342,135.324,135.333,81700000.0
2005-05-18 00:22:00,135.346,135.357,135.34,135.351,73899998.0
2005-05-18 00:23:00,135.348,135.361,135.326,135.361,51200001.0
2005-05-18 00:24:00,135.382,135.416,135.367,135.367,65600000.0
2005-05-18 00:25:00,135.43,135.43,135.414,135.423,40700000.0
2005-05-18 00:26:00,135.42,135.43,135.42,135.43,127299996.0
2005-05-18 00:27:00,135.426,135.426,135.424,135.424,30199999.0
2005-05-18 00:28:00,135.42,135.428,135.373,135.373,96400000.0
2005-05-18 00:29:00,135.404,135.443,135.404,135.443,69600000.0
2005-05-18 00:30:00,135.435,135.448,135.415,135.439,63299999.0
2005-05-18 00:31:00,135.432,135.441,135.426,135.426,73099999.0
2005-05-18 00:32:00,135.432,135.434,135.432,135.434,22400000.0
2005-05-18 00:33:00,135.435,135.456,135.435,135.456,65500000.0
2005-05-18 00:34:00,135.462,135.471,135.371,135.371,77099999.0
2005-05-18 00:35:00,135.45,135.464,135.45,135.45,103099999.0
2005-05-18 00:36:00,135.407,135.407,135.338,135.403,75299998.0
2005-05-18 00:37:00,135.425,135.435,135.422,135.435,85499998.0
2005-05-18 00:38:00,135.42,135.425,135.399,135.417,143899997.0
2005-05-18 00:39:00,135.42,135.423,135.414,135.423,77700002.0
2005-05-18 00:40:00,135.413,135.413,135.394,135.406,65700000.0
2005-05-18 00:41:00,135.402,135.42,135.394,135.41,225500001.0
2005-05-18 00:42:00,135.406,135.418,135.393,135.4,77499999.0
2005-05-18 00:43:00,135.404,135.404,135.386,135.403,66300000.0
2005-05-18 00:44:00,135.408,135.408,135.395,135.4,101900000.0
2005-05-18 00:45:00,135.398,135.41,135.397,135.408,67500000.0
2005-05-18 00:46:00,135.41,135.41,135.405,135.405,48199999.0
2005-05-18 00:47:00,135.41,135.415,135.407,135.408,103400003.0
2005-05-18 00:48:00,135.41,135.419,135.404,135.419,80099999.0
2005-05-18 00:49:00,135.41,135.415,135.405,135.41,145699998.0
2005-05-18 00:50:00,135.412,135.421,135.408,135.41,114800002.0
2005-05-18 00:51:00,135.435,135.438,135.42,135.435,142700003.0
2005-05-18 00:52:00,135.416,135.417,135.4,135.401,165399999.0
2005-05-18 00:53:00,135.398,135.408,135.392,135.392,61299999.0
2005-05-18 00:54:00,135.396,135.398,135.383,135.383,112500000.0
2005-05-18 00:55:00,135.389,135.406,135.387,135.389,163500003.0
2005-05-18 00:56:00,135.388,135.388,135.373,135.38,149400002.0
2005-05-18 00:57:00,135.375,135.379,135.352,135.352,134900001.0
2005-05-18 00:58:00,135.356,135.393,135.356,135.393,129900002.0
2005-05-18 00:59:00,135.396,135.403,135.388,135.398,57100000.0
2005-05-18 01:00:00,135.399,135.399,135.34,135.357,126400000.0
2005-05-18 01:01:00,135.355,135.355,135.344,135.344,90299999.0
2005-05-18 01:02:00,135.353,135.362,135.344,135.362,91099998.0
2005-05-18 01:03:00,135.35,135.364,135.347,135.353,103199999.0
2005-05-18 01:04:00,135.348,135.358,135.348,135.351,106100000.0
2005-05-18 01:05:00,135.352,135.362,135.352,135.353,74500000.0
2005-05-18 01:06:00,135.354,135.354,135.343,135.348,73900000.0
2005-05-18 01:07:00,135.355,135.364,135.355,135.36,57600001.0
2005-05-18 01:08:00,135.357,135.358,135.35,135.358,76799998.0
2005-05-18 01:09:00,135.36,135.365,135.36,135.365,36000001.0
2005-05-18 01:10:00,135.359,135.363,135.352,135.354,125300001.0
2005-05-18 01:11:00,135.361,135.371,135.36,135.362,132700003.0
2005-05-18 01:12:00,135.372,135.372,135.358,135.367,144299997.0
2005-05-18 01:13:00,135.368,135.368,135.362,135.368,131899999.0
2005-05-18 01:14:00,135.373,135.373,135.357,135.362,107799997.0
2005-05-18 01:15:00,135.368,135.375,135.366,135.368,64300000.0
2005-05-18 01:16:00,135.371,135.371,135.347,135.362,222699997.0
2005-05-18 01:17:00,135.357,135.362,135.35,135.352,96499998.0
2005-05-18 01:18:00,135.36,135.366,135.354,135.366,59299999.0
2005-05-18 01:19:00,135.357,135.357,135.347,135.352,89200000.0
2005-05-18 01:20:00,135.358,135.363,135.35,135.363,87100001.0
2005-05-18 01:21:00,135.35,135.35,135.339,135.345,102300000.0
2005-05-18 01:22:00,135.345,135.355,135.338,135.355,131599999.0
2005-05-18 01:23:00,135.359,135.364,135.347,135.359,117900000.0
2005-05-18 01:24:00,135.33,135.366,135.33,135.332,107600000.0
2005-05-18 01:25:00,135.342,135.342,135.308,135.315,98900000.0
2005-05-18 01:26:00,135.308,135.347,135.302,135.347,234400000.0
2005-05-18 01:27:00,135.342,135.352,135.342,135.351,99599999.0
2005-05-18 01:28:00,135.354,135.358,135.344,135.355,95200000.0
2005-05-18 01:29:00,135.358,135.368,135.309,135.339,104299999.0
2005-05-18 01:30:00,135.332,135.332,135.294,135.331,123500000.0
2005-05-18 01:31:00,135.338,135.358,135.327,135.358,124199999.0
2005-05-18 01:32:00,135.349,135.352,135.334,135.352,28800000.0
2005-05-18 01:33:00,135.353,135.369,135.353,135.361,118400001.0
2005-05-18 01:34:00,135.369,135.383,135.356,135.383,91100000.0
2005-05-18 01:35:00,135.397,135.397,135.367,135.375,113000000.0
2005-05-18 01:36:00,135.38,135.38,135.359,135.359,100300001.0
2005-05-18 01:37:00,135.352,135.357,135.345,135.347,98200001.0
2005-05-18 01:38:00,135.345,135.345,135.333,135.339,95299998.0
2005-05-18 01:39:00,135.349,135.358,135.349,135.352,27400000.0
2005-05-18 01:40:00,135.352,135.359,135.349,135.359,55200000.0
2005-05-18 01:41:00,135.356,135.356,135.346,135.349,56700000.0
2005-05-18 01:42:00,135.362,135.362,135.343,135.35,127800001.0
2005-05-18 01:43:00,135.343,135.355,135.343,135.345,43199999.0
2005-05-18 01:44:00,135.342,135.352,135.342,135.349,67099999.0
2005-05-18 01:45:00,135.348,135.348,135.346,135.348,35999999.0
2005-05-18 01:46:00,135.347,135.347,135.336,135.339,71899999.0
2005-05-18 01:47:00,135.338,135.353,135.333,135.353,49100000.0
2005-05-18 01:48:00,135.342,135.344,135.325,135.325,114399999.0
2005-05-18 01:49:00,135.327,135.327,135.298,135.324,47600001.0
2005-05-18 01:50:00,135.316,135.34,135.314,135.34,75200000.0
2005-05-18 01:51:00,135.331,135.338,135.32,135.325,35000000.0
2005-05-18 01:52:00,135.323,135.336,135.323,135.335,75099999.0
2005-05-18 01:53:00,135.328,135.337,135.313,135.337,152200002.0
2005-05-18 01:54:00,135.343,135.343,135.327,135.327,41600000.0
2005-05-18 01:55:00,135.342,135.342,135.326,135.342,33600000.0
2005-05-18 01:56:00,135.354,135.367,135.354,135.367,72900000.0
2005-05-18 01:57:00,135.374,135.376,135.374,135.376,16200000.0
2005-05-18 01:58:00,135.4,135.415,135.383,135.388,71599998.0
2005-05-18 01:59:00,135.382,135.397,135.382,135.397,41800000.0
2005-05-18 02:00:00,135.398,135.398,135.387,135.392,43500000.0
2005-05-18 02:01:00,135.397,135.397,135.384,135.384,84799999.0
2005-05-18 02:02:00,135.38,135.38,135.362,135.362,131700001.0
2005-05-18 02:03:00,135.371,135.373,135.366,135.366,110599999.0
2005-05-18 02:04:00,135.368,135.377,135.362,135.367,191099998.0
2005-05-18 02:05:00,135.36,135.365,135.338,135.338,117200004.0
2005-05-18 02:06:00,135.34,135.351,135.34,135.351,96900001.0
2005-05-18 02:07:00,135.347,135.347,135.332,135.335,112600001.0
2005-05-18 02:08:00,135.338,135.344,135.338,135.34,72199999.0
2005-05-18 02:09:00,135.35,135.351,135.34,135.346,47700000.0
2005-05-18 02:10:00,135.357,135.37,135.334,135.339,82700000.0
2005-05-18 02:11:00,135.335,135.335,135.32,135.332,108099997.0
2005-05-18 02:12:00,135.342,135.345,135.33,135.33,70199998.0
2005-05-18 02:13:00,135.327,135.332,135.325,135.329,65399998.0
2005-05-18 02:14:00,135.333,135.333,135.318,135.328,146300001.0
2005-05-18 02:15:00,135.33,135.335,135.325,135.33,72700000.0
2005-05-18 02:16:00,135.33,135.348,135.33,135.348,63200000.0
2005-05-18 02:17:00,135.342,135.351,135.34,135.34,137999998.0
2005-05-18 02:18:00,135.342,135.345,135.336,135.345,104999998.0
2005-05-18 02:19:00,135.337,135.344,135.335,135.341,131500001.0
2005-05-18 02:20:00,135.338,135.338,135.292,135.292,104899999.0
2005-05-18 02:21:00,135.309,135.322,135.3,135.3,75200000.0
2005-05-18 02:22:00,135.315,135.338,135.309,135.332,110299999.0
2005-05-18 02:23:00,135.337,135.338,135.317,135.322,109600000.0
2005-05-18 02:24:00,135.313,135.313,135.299,135.313,73799999.0
2005-05-18 02:25:00,135.309,135.32,135.296,135.311,45500000.0
2005-05-18 02:26:00,135.297,135.316,135.294,135.316,91300002.0
2005-05-18 02:27:00,135.31,135.319,135.297,135.319,37600000.0
2005-05-18 02:28:00,135.313,135.324,135.31,135.322,137699997.0
2005-05-18 02:29:00,135.315,135.335,135.315,135.335,109100000.0
2005-05-18 02:30:00,135.326,135.343,135.32,135.343,79699999.0
2005-05-18 02:31:00,135.352,135.352,135.338,135.348,111700000.0
2005-05-18 02:32:00,135.333,135.34,135.308,135.325,93500000.0
2005-05-18 02:33:00,135.321,135.328,135.311,135.328,37500000.0
2005-05-18 02:34:00,135.321,135.322,135.304,135.322,33000000.0
2005-05-18 02:35:00,135.33,135.335,135.317,135.323,74100000.0
2005-05-18 02:36:00,135.322,135.34,135.317,135.338,105199997.0
2005-05-18 02:37:00,135.329,135.329,135.309,135.31,113000002.0
2005-05-18 02:38:00,135.32,135.326,135.315,135.315,89300001.0
2005-05-18 02:39:00,135.323,135.328,135.323,135.328,17700000.0
2005-05-18 02:40:00,135.329,135.329,135.321,135.328,144999996.0
2005-05-18 02:41:00,135.328,135.34,135.322,135.34,64000001.0
2005-05-18 02:42:00,135.328,135.332,135.322,135.329,47100000.0
2005-05-18 02:43:00,135.323,135.343,135.323,135.343,73900000.0
2005-05-18 02:44:00,135.346,135.357,135.341,135.357,160299998.0
2005-05-18 02:45:00,135.35,135.355,135.348,135.35,106300000.0
2005-05-18 02:46:00,135.355,135.361,135.352,135.353,143000000.0
2005-05-18 02:47:00,135.358,135.365,135.34,135.354,115899998.0
2005-05-18 02:48:00,135.35,135.358,135.35,135.358,64100000.0
2005-05-18 02:49:00,135.365,135.372,135.365,135.372,66000001.0
2005-05-18 02:50:00,135.378,135.381,135.378,135.379,50800001.0
2005-05-18 02:51:00,135.373,135.386,135.373,135.385,89300002.0
2005-05-18 02:52:00,135.39,135.42,135.39,135.42,90500001.0
2005-05-18 02:53:00,135.428,135.435,135.416,135.435,109400001.0
2005-05-18 02:54:00,135.438,135.438,135.432,135.435,98300001.0
2005-05-18 02:55:00,135.432,135.45,135.427,135.45,46600000.0
2005-05-18 02:56:00,135.453,135.47,135.447,135.47,98399999.0
2005-05-18 02:57:00,135.485,135.493,135.457,135.468,153900000.0
2005-05-18 02:58:00,135.458,135.475,135.456,135.466,145399997.0
2005-05-18 02:59:00,135.467,135.54,135.467,135.54,85000003.0
2005-05-18 03:00:00,135.556,135.56,135.544,135.55,40800000.0
2005-05-18 03:01:00,135.545,135.562,135.545,135.562,187500001.0
2005-05-18 03:02:00,135.546,135.547,135.535,135.547,118400002.0
2005-05-18 03:03:00,135.56,135.572,135.557,135.572,91800000.0
2005-05-18 03:04:00,135.555,135.566,135.546,135.554,113399998.0
2005-05-18 03:05:00,135.557,135.566,135.534,135.548,67200000.0
2005-05-18 03:06:00,135.55,135.55,135.54,135.545,81299999.0
2005-05-18 03:07:00,135.549,135.561,135.549,135.554,55499999.0
2005-05-18 03:08:00,135.558,135.582,135.556,135.57,106600000.0
2005-05-18 03:09:00,135.571,135.578,135.56,135.576,120200001.0
2005-05-18 03:10:00,135.563,135.588,135.556,135.567,189500004.0
2005-05-18 03:11:00,135.566,135.596,135.56,135.596,66300001.0
2005-05-18 03:12:00,135.603,135.614,135.602,135.612,73200000.0
2005-05-18 03:13:00,135.603,135.614,135.589,135.614,115800001.0
2005-05-18 03:14:00,135.61,135.63,135.604,135.612,134000001.0
2005-05-18 03:15:00,135.616,135.617,135.602,135.602,94299998.0
2005-05-18 03:16:00,135.609,135.611,135.6,135.609,46300000.0
2005-05-18 03:17:00,135.601,135.605,135.585,135.605,66499999.0
2005-05-18 03:18:00,135.606,135.62,135.601,135.62,93799998.0
2005-05-18 03:19:00,135.61,135.613,135.605,135.613,40700000.0
2005-05-18 03:20:00,135.611,135.63,135.611,135.622,79500001.0
2005-05-18 03:21:00,135.632,135.632,135.616,135.627,85400001.0
2005-05-18 03:22:00,135.632,135.633,135.618,135.63,135599998.0
2005-05-18 03:23:00,135.633,135.645,135.633,135.642,62699999.0
2005-05-18 03:24:00,135.659,135.676,135.659,135.67,46400000.0
2005-05-18 03:25:00,135.704,135.713,135.699,135.708,98500002.0
2005-05-18 03:26:00,135.711,135.744,135.707,135.738,170800000.0
2005-05-18 03:27:00,135.739,135.744,135.712,135.712,113599996.0
2005-05-18 03:28:00,135.725,135.735,135.725,135.735,18400000.0
2005-05-18 03:29:00,135.748,135.755,135.738,135.755,154300000.0
2005-05-18 03:30:00,135.744,135.755,135.744,135.755,219400000.0
2005-05-18 03:31:00,135.747,135.748,135.743,135.748,68600000.0
2005-05-18 03:32:00,135.737,135.737,135.715,135.715,71500000.0
2005-05-18 03:33:00,135.715,135.755,135.715,135.755,68900000.0
2005-05-18 03:34:00,135.775,135.811,135.771,135.811,75200000.0
2005-05-18 03:35:00,135.833,135.843,135.826,135.843,103400002.0
2005-05-18 03:36:00,135.842,135.844,135.823,135.832,52600000.0
2005-05-18 03:37:00,135.845,135.856,135.844,135.848,33500000.0
2005-05-18 03:38:00,135.836,135.836,135.821,135.828,34400000.0
2005-05-18 03:39:00,135.803,135.828,135.793,135.828,68299998.0
2005-05-18 03:40:00,135.825,135.825,135.811,135.811,61000000.0
2005-05-18 03:41:00,135.807,135.82,135.807,135.82,51200000.0
2005-05-18 03:42:00,135.808,135.821,135.806,135.813,141300000.0
2005-05-18 03:43:00,135.805,135.814,135.805,135.807,46800000.0
2005-05-18 03:44:00,135.813,135.813,135.8,135.8,93400000.0
2005-05-18 03:45:00,135.806,135.806,135.776,135.778,92900000.0
2005-05-18 03:46:00,135.783,135.783,135.767,135.774,53599999.0
2005-05-18 03:47:00,135.768,135.79,135.768,135.772,137099999.0
2005-05-18 03:48:00,135.765,135.778,135.759,135.77,123200000.0
2005-05-18 03:49:00,135.787,135.8,135.782,135.8,78400000.0
2005-05-18 03:50:00,135.782,135.818,135.782,135.815,108800001.0
2005-05-18 03:51:00,135.808,135.81,135.789,135.81,78800000.0
2005-05-18 03:52:00,135.806,135.806,135.784,135.806,104600002.0
2005-05-18 03:53:00,135.82,135.82,135.808,135.816,56800001.0
2005-05-18 03:54:00,135.816,135.82,135.812,135.819,65200000.0
2005-05-18 03:55:00,135.822,135.822,135.798,135.798,19200000.0
2005-05-18 03:56:00,135.785,135.797,135.778,135.785,122399997.0
2005-05-18 03:57:00,135.77,135.781,135.756,135.781,99600002.0
2005-05-18 03:58:00,135.766,135.766,135.739,135.739,31200000.0
2005-05-18 03:59:00,135.741,135.756,135.733,135.748,155800000.0
2005-05-18 04:00:00,135.752,135.755,135.738,135.755,121899999.0
2005-05-18 04:01:00,135.746,135.746,135.732,135.739,105299997.0
2005-05-18 04:02:00,135.73,135.73,135.728,135.73,31400000.0
2005-05-18 04:03:00,135.741,135.741,135.727,135.727,29700000.0
2005-05-18 04:04:00,135.727,135.737,135.727,135.737,15400000.0
2005-05-18 04:05:00,135.735,135.746,135.733,135.738,110600001.0
2005-05-18 04:06:00,135.752,135.758,135.743,135.758,56700000.0
2005-05-18 04:07:00,135.767,135.77,135.76,135.77,80300002.0
2005-05-18 04:08:00,135.775,135.775,135.765,135.77,83099999.0
2005-05-18 04:09:00,135.753,135.769,135.753,135.76,149599999.0
2005-05-18 04:10:00,135.755,135.755,135.744,135.749,59400000.0
2005-05-18 04:11:00,135.74,135.753,135.735,135.753,32000000.0
2005-05-18 04:12:00,135.757,135.769,135.75,135.75,28400000.0
2005-05-18 04:13:00,135.755,135.755,135.746,135.749,22100000.0
2005-05-18 04:14:00,135.752,135.755,135.75,135.755,51400002.0
2005-05-18 04:15:00,135.747,135.747,135.74,135.742,67200000.0
2005-05-18 04:16:00,135.728,135.749,135.722,135.738,82399999.0
2005-05-18 04:17:00,135.748,135.753,135.741,135.752,76299998.0
2005-05-18 04:18:00,135.742,135.748,135.742,135.748,61800000.0
2005-05-18 04:19:00,135.75,135.75,135.741,135.748,109000001.0
2005-05-18 04:20:00,135.748,135.749,135.736,135.736,132100001.0
2005-05-18 04:21:00,135.74,135.751,135.738,135.74,130600000.0
2005-05-18 04:22:00,135.738,135.745,135.73,135.74,194399998.0
2005-05-18 04:23:00,135.739,135.751,135.739,135.751,28000001.0
2005-05-18 04:24:00,135.746,135.746,135.744,135.744,48299999.0
2005-05-18 04:25:00,135.741,135.746,135.737,135.741,87400002.0
2005-05-18 04:26:00,135.738,135.753,135.732,135.753,65700000.0
2005-05-18 04:27:00,135.757,135.758,135.739,135.758,66400000.0
2005-05-18 04:28:00,135.78,135.787,135.774,135.787,58399999.0
2005-05-18 04:29:00,135.792,135.803,135.775,135.801,35000000.0
2005-05-18 04:30:00,135.818,135.818,135.811,135.811,52800000.0
2005-05-18 04:31:00,135.798,135.815,135.788,135.804,124199998.0
2005-05-18 04:32:00,135.822,135.822,135.803,135.815,159300000.0
2005-05-18 04:33:00,135.813,135.834,135.801,135.832,39700000.0
2005-05-18 04:34:00,135.833,135.833,135.826,135.832,31400000.0
2005-05-18 04:35:00,135.827,135.852,135.823,135.852,75100000.0
2005-05-18 04:36:00,135.867,135.876,135.856,135.875,122700000.0
2005-05-18 04:37:00,135.887,135.892,135.799,135.886,95200000.0
2005-05-18 04:38:00,135.89,135.89,135.851,135.863,82300000.0
2005-05-18 04:39:00,135.843,135.853,135.84,135.845,59900000.0
2005-05-18 04:40:00,135.857,135.857,135.831,135.832,61600002.0
2005-05-18 04:41:00,135.808,135.831,135.808,135.82,117099999.0
2005-05-18 04:42:00,135.811,135.818,135.811,135.818,51099998.0
2005-05-18 04:43:00,135.807,135.822,135.807,135.822,82700000.0
2005-05-18 04:44:00,135.819,135.819,135.801,135.805,92000000.0
2005-05-18 04:45:00,135.802,135.814,135.802,135.803,69100000.0
2005-05-18 04:46:00,135.8,135.8,135.791,135.794,68900000.0
2005-05-18 04:47:00,135.802,135.802,135.791,135.802,32600000.0
2005-05-18 04:48:00,135.802,135.802,135.791,135.797,95600001.0
2005-05-18 04:49:00,135.799,135.799,135.789,135.791,44000000.0
2005-05-18 04:50:00,135.784,135.792,135.783,135.788,63399999.0
2005-05-18 04:51:00,135.791,135.791,135.779,135.78,91100003.0
2005-05-18 04:52:00,135.767,135.767,135.744,135.755,33900000.0
2005-05-18 04:53:00,135.745,135.751,135.732,135.749,95099998.0
2005-05-18 04:54:00,135.744,135.744,135.729,135.734,130500000.0
2005-05-18 04:55:00,135.729,135.735,135.725,135.73,143399999.0
2005-05-18 04:56:00,135.733,135.743,135.727,135.727,66400000.0
2005-05-18 04:57:00,135.729,135.73,135.723,135.728,58900000.0
2005-05-18 04:58:00,135.733,135.74,135.719,135.738,38400000.0
2005-05-18 04:59:00,135.735,135.748,135.735,135.746,117800000.0
2005-05-18 05:00:00,135.748,135.748,135.726,135.742,98600001.0
2005-05-18 05:01:00,135.735,135.745,135.732,135.74,164399998.0
2005-05-18 05:02:00,135.734,135.741,135.734,135.74,75900002.0
2005-05-18 05:03:00,135.748,135.756,135.74,135.747,119500003.0
2005-05-18 05:04:00,135.735,135.746,135.735,135.74,147900001.0
2005-05-18 05:05:00,135.735,135.737,135.735,135.737,18400000.0
2005-05-18 05:06:00,135.732,135.738,135.726,135.731,55699999.0
2005-05-18 05:07:00,135.73,135.731,135.721,135.723,47700000.0
2005-05-18 05:08:00,135.733,135.747,135.731,135.74,59900000.0
2005-05-18 05:09:00,135.746,135.747,135.731,135.745,109800001.0
2005-05-18 05:10:00,135.74,135.74,135.735,135.738,67799999.0
2005-05-18 05:11:00,135.743,135.753,135.736,135.741,98800001.0
2005-05-18 05:12:00,135.755,135.755,135.737,135.737,41399999.0
2005-05-18 05:13:00,135.758,135.758,135.734,135.742,100899999.0
2005-05-18 05:14:00,135.751,135.751,135.735,135.747,87100000.0
2005-05-18 05:15:00,135.751,135.751,135.744,135.744,15200000.0
2005-05-18 05:16:00,135.739,135.744,135.73,135.738,90599998.0
2005-05-18 05:17:00,135.724,135.741,135.724,135.733,65699999.0
2005-05-18 05:18:00,135.742,135.742,135.731,135.731,29700000.0
2005-05-18 05:19:00,135.736,135.739,135.736,135.739,41500001.0
2005-05-18 05:20:00,135.738,135.74,135.732,135.74,98400001.0
2005-05-18 05:21:00,135.736,135.739,135.726,135.727,110299998.0
2005-05-18 05:22:00,135.739,135.743,135.732,135.74,69000000.0
2005-05-18 05:23:00,135.735,135.746,135.735,135.74,57200000.0
2005-05-18 05:24:00,135.735,135.735,135.73,135.733,63100000.0
2005-05-18 05:25:00,135.738,135.738,135.735,135.735,10300000.0
2005-05-18 05:26:00,135.74,135.74,135.735,135.737,64699999.0
2005-05-18 05:27:00,135.738,135.752,135.729,135.742,103900001.0
2005-05-18 05:28:00,135.736,135.739,135.736,135.739,45500000.0
2005-05-18 05:29:00,135.737,135.744,135.723,135.744,82299998.0
2005-05-18 05:30:00,135.742,135.747,135.74,135.747,114199998.0
2005-05-18 05:31:00,135.74,135.75,135.739,135.742,40700000.0
2005-05-18 05:32:00,135.715,135.718,135.703,135.703,198900002.0
2005-05-18 05:33:00,135.722,135.736,135.722,135.736,77900001.0
2005-05-18 05:34:00,135.732,135.744,135.725,135.725,118400000.0
2005-05-18 05:35:00,135.735,135.735,135.73,135.73,8000000.0
2005-05-18 05:36:00,135.742,135.742,135.715,135.715,57500000.0
2005-05-18 05:37:00,135.707,135.726,135.707,135.72,65400002.0
2005-05-18 05:38:00,135.72,135.72,135.696,135.705,111300003.0
2005-05-18 05:39:00,135.713,135.713,135.696,135.705,34200000.0
2005-05-18 05:40:00,135.698,135.713,135.687,135.713,51100000.0
2005-05-18 05:41:00,135.708,135.713,135.704,135.711,74400001.0
2005-05-18 05:42:00,135.717,135.717,135.702,135.709,62700000.0
2005-05-18 05:43:00,135.713,135.713,135.696,135.696,43300000.0
2005-05-18 05:44:00,135.695,135.705,135.695,135.7,145400001.0
2005-05-18 05:45:00,135.7,135.715,135.699,135.715,89000001.0
2005-05-18 05:46:00,135.707,135.707,135.697,135.697,114800000.0
2005-05-18 05:47:00,135.697,135.705,135.697,135.7,67699999.0
2005-05-18 05:48:00,135.709,135.727,135.709,135.713,112200000.0
2005-05-18 05:49:00,135.711,135.726,135.71,135.716,93800000.0
2005-05-18 05:50:00,135.712,135.718,135.712,135.718,61500000.0
2005-05-18 05:51:00,135.717,135.722,135.715,135.722,141900001.0
2005-05-18 05:52:00,135.729,135.739,135.722,135.727,46000000.0
2005-05-18 05:53:00,135.732,135.74,135.727,135.73,75000001.0
2005-05-18 05:54:00,135.731,135.738,135.731,135.738,14400000.0
2005-05-18 05:55:00,135.744,135.755,135.739,135.739,63900000.0
2005-05-18 05:56:00,135.74,135.74,135.74,135.74,9500000.0
2005-05-18 05:57:00,135.736,135.736,135.734,135.734,11800000.0
2005-05-18 05:58:00,135.731,135.738,135.724,135.737,49600000.0
2005-05-18 05:59:00,135.737,135.738,135.726,135.738,165799996.0
2005-05-18 06:00:00,135.73,135.745,135.73,135.742,74400000.0
2005-05-18 06:01:00,135.738,135.745,135.734,135.742,99499998.0
2005-05-18 06:02:00,135.74,135.746,135.74,135.741,98400001.0
2005-05-18 06:03:00,135.738,135.738,135.726,135.726,80700000.0
2005-05-18 06:04:00,135.729,135.736,135.729,135.736,80299999.0
2005-05-18 06:05:00,135.74,135.742,135.727,135.742,53499999.0
2005-05-18 06:06:00,135.741,135.755,135.739,135.75,164699998.0
2005-05-18 06:07:00,135.74,135.749,135.733,135.744,100700000.0
2005-05-18 06:08:00,135.754,135.754,135.731,135.74,133000000.0
2005-05-18 06:09:00,135.734,135.743,135.731,135.739,45900000.0
2005-05-18 06:10:00,135.738,135.738,135.725,135.725,137100004.0
2005-05-18 06:11:00,135.727,135.735,135.715,135.735,52600000.0
2005-05-18 06:12:00,135.735,135.736,135.731,135.732,68700000.0
2005-05-18 06:13:00,135.727,135.731,135.718,135.722,72099999.0
2005-05-18 06:14:00,135.743,135.743,135.731,135.731,113100000.0
2005-05-18 06:15:00,135.738,135.738,135.711,135.714,52300000.0
2005-05-18 06:16:00,135.718,135.732,135.709,135.728,52800000.0
2005-05-18 06:17:00,135.728,135.732,135.716,135.732,40800000.0
2005-05-18 06:18:00,135.721,135.731,135.721,135.729,103600000.0
2005-05-18 06:19:00,135.73,135.73,135.704,135.714,59999999.0
2005-05-18 06:20:00,135.711,135.719,135.711,135.719,17600000.0
2005-05-18 06:21:00,135.71,135.713,135.701,135.701,117799998.0
2005-05-18 06:22:00,135.707,135.716,135.704,135.704,105000001.0
2005-05-18 06:23:00,135.717,135.72,135.706,135.713,105099999.0
2005-05-18 06:24:00,135.711,135.716,135.705,135.705,74400000.0
2005-05-18 06:25:00,135.712,135.712,135.698,135.707,49400000.0
2005-05-18 06:26:00,135.708,135.708,135.702,135.702,25600000.0
2005-05-18 06:27:00,135.714,135.72,135.701,135.718,154200000.0
2005-05-18 06:28:00,135.717,135.717,135.701,135.701,120399998.0
2005-05-18 06:29:00,135.71,135.71,135.71,135.71,13600000.0
2005-05-18 06:30:00,135.707,135.707,135.7,135.7,74900001.0
2005-05-18 06:31:00,135.708,135.713,135.703,135.713,84700000.0
2005-05-18 06:32:00,135.71,135.713,135.699,135.706,131000000.0
2005-05-18 06:33:00,135.708,135.71,135.702,135.702,94300000.0
2005-05-18 06:34:00,135.698,135.707,135.689,135.702,119199999.0
2005-05-18 06:35:00,135.702,135.705,135.695,135.699,130900003.0
2005-05-18 06:36:00,135.697,135.71,135.697,135.707,140900000.0
2005-05-18 06:37:00,135.696,135.703,135.695,135.695,145500000.0
2005-05-18 06:38:00,135.708,135.708,135.697,135.703,95900000.0
2005-05-18 06:39:00,135.715,135.715,135.71,135.71,21300000.0
2005-05-18 06:40:00,135.712,135.717,135.7,135.712,218799996.0
2005-05-18 06:41:00,135.709,135.719,135.704,135.715,87099998.0
2005-05-18 06:42:00,135.708,135.714,135.701,135.707,96900000.0
2005-05-18 06:43:00,135.715,135.728,135.705,135.724,96400000.0
2005-05-18 06:44:00,135.738,135.738,135.728,135.728,154300000.0
2005-05-18 06:45:00,135.738,135.738,135.737,135.737,10400000.0
2005-05-18 06:46:00,135.752,135.752,135.734,135.734,63100000.0
2005-05-18 06:47:00,135.736,135.745,135.717,135.745,80500002.0
2005-05-18 06:48:00,135.746,135.746,135.726,135.736,52000000.0
2005-05-18 06:49:00,135.744,135.744,135.728,135.732,28100000.0
2005-05-18 06:50:00,135.731,135.742,135.729,135.742,124900000.0
2005-05-18 06:51:00,135.741,135.747,135.733,135.74,107699999.0
2005-05-18 06:52:00,135.742,135.754,135.74,135.747,89200001.0
2005-05-18 06:53:00,135.756,135.756,135.742,135.755,44800000.0
2005-05-18 06:54:00,135.734,135.741,135.73,135.74,115799998.0
2005-05-18 06:55:00,135.735,135.739,135.733,135.736,66800000.0
2005-05-18 06:56:00,135.745,135.75,135.733,135.749,49199999.0
2005-05-18 06:57:00,135.752,135.752,135.734,135.745,42400000.0
2005-05-18 06:58:00,135.743,135.757,135.743,135.755,165300002.0
2005-05-18 06:59:00,135.752,135.752,135.737,135.74,77599999.0
2005-05-18 07:00:00,135.75,135.759,135.744,135.759,90399998.0
2005-05-18 07:01:00,135.739,135.746,135.734,135.74,40000000.0
2005-05-18 07:02:00,135.735,135.74,135.735,135.735,74000000.0
2005-05-18 07:03:00,135.756,135.756,135.736,135.736,182100000.0
2005-05-18 07:04:00,135.745,135.752,135.739,135.752,98000000.0
2005-05-18 07:05:00,135.744,135.761,135.744,135.746,100100000.0
2005-05-18 07:06:00,135.738,135.738,135.723,135.735,198500003.0
2005-05-18 07:07:00,135.732,135.749,135.732,135.74,85300001.0
2005-05-18 07:08:00,135.741,135.745,135.722,135.729,63100000.0
2005-05-18 07:09:00,135.733,135.744,135.733,135.74,57499999.0
2005-05-18 07:10:00,135.743,135.752,135.736,135.749,92300000.0
2005-05-18 07:11:00,135.748,135.749,135.74,135.748,136699999.0
2005-05-18 07:12:00,135.747,135.747,135.741,135.747,62500001.0
2005-05-18 07:13:00,135.76,135.76,135.757,135.76,45600000.0
2005-05-18 07:14:00,135.755,135.772,135.755,135.772,65400000.0
2005-05-18 07:15:00,135.758,135.772,135.758,135.763,172300001.0
2005-05-18 07:16:00,135.768,135.775,135.768,135.77,57600000.0
2005-05-18 07:17:00,135.767,135.768,135.756,135.768,85500000.0
2005-05-18 07:18:00,135.759,135.765,135.759,135.761,52000000.0
2005-05-18 07:19:00,135.755,135.76,135.755,135.76,44000000.0
2005-05-18 07:20:00,135.752,135.772,135.752,135.772,34400000.0
2005-05-18 07:21:00,135.773,135.773,135.757,135.757,27000000.0
2005-05-18 07:22:00,135.761,135.772,135.761,135.764,83099999.0
2005-05-18 07:23:00,135.773,135.773,135.763,135.764,132100001.0
2005-05-18 07:24:00,135.76,135.772,135.758,135.772,59200001.0
2005-05-18 07:25:00,135.762,135.77,135.755,135.755,134300000.0
2005-05-18 07:26:00,135.757,135.771,135.756,135.762,109899998.0
2005-05-18 07:27:00,135.763,135.768,135.76,135.76,29000000.0
2005-05-18 07:28:00,135.769,135.769,135.762,135.762,93100001.0
2005-05-18 07:29:00,135.755,135.765,135.755,135.76,64699999.0
2005-05-18 07:30:00,135.742,135.742,135.735,135.735,6400000.0
2005-05-18 07:31:00,135.739,135.746,135.732,135.74,126100000.0
2005-05-18 07:32:00,135.727,135.733,135.715,135.72,121399997.0
2005-05-18 07:33:00,135.715,135.717,135.707,135.717,90300001.0
2005-05-18 07:34:00,135.734,135.738,135.726,135.738,161300005.0
2005-05-18 07:35:00,135.738,135.738,135.718,135.726,123500000.0
2005-05-18 07:36:00,135.73,135.73,135.725,135.725,60699999.0
2005-05-18 07:37:00,135.731,135.741,135.717,135.717,82400000.0
2005-05-18 07:38:00,135.724,135.734,135.724,135.734,9600000.0
2005-05-18 07:39:00,135.725,135.735,135.723,135.73,54300000.0
2005-05-18 07:40:00,135.735,135.74,135.732,135.732,125800000.0
2005-05-18 07:41:00,135.725,135.741,135.725,135.731,150800001.0
2005-05-18 07:42:00,135.728,135.734,135.728,135.734,10400000.0
2005-05-18 07:43:00,135.728,135.735,135.725,135.733,129299998.0
2005-05-18 07:44:00,135.731,135.737,135.727,135.737,51399999.0
2005-05-18 07:45:00,135.721,135.722,135.709,135.718,53400000.0
2005-05-18 07:46:00,135.715,135.715,135.707,135.707,36700002.0
2005-05-18 07:47:00,135.693,135.705,135.687,135.705,60300000.0
2005-05-18 07:48:00,135.705,135.718,135.705,135.708,98299999.0
2005-05-18 07:49:00,135.713,135.722,135.707,135.719,95900000.0
2005-05-18 07:50:00,135.714,135.714,135.7,135.707,114299999.0
2005-05-18 07:51:00,135.702,135.708,135.701,135.708,86099999.0
2005-05-18 07:52:00,135.706,135.711,135.695,135.697,46299999.0
2005-05-18 07:53:00,135.712,135.714,135.678,135.7,98899999.0
2005-05-18 07:54:00,135.699,135.703,135.699,135.703,19200000.0
2005-05-18 07:55:00,135.708,135.715,135.704,135.707,157099996.0
2005-05-18 07:56:00,135.71,135.715,135.7,135.7,68300001.0
2005-05-18 07:57:00,135.712,135.717,135.701,135.71,229000001.0
2005-05-18 07:58:00,135.708,135.727,135.707,135.721,32900000.0
2005-05-18 07:59:00,135.708,135.718,135.7,135.715,42600000.0
2005-05-18 08:00:00,135.713,135.713,135.696,135.707,81599999.0
2005-05-18 08:01:00,135.71,135.71,135.697,135.705,40800000.0
2005-05-18 08:02:00,135.705,135.734,135.705,135.734,94899997.0
2005-05-18 08:03:00,135.74,135.767,135.74,135.753,167899998.0
2005-05-18 08:04:00,135.768,135.783,135.749,135.783,172200003.0
2005-05-18 08:05:00,135.783,135.79,135.767,135.783,161499997.0
2005-05-18 08:06:00,135.766,135.766,135.732,135.76,108500003.0
2005-05-18 08:07:00,135.752,135.771,135.749,135.771,72600001.0
2005-05-18 08:08:00,135.77,135.77,135.77,135.77,24800000.0
2005-05-18 08:09:00,135.765,135.765,135.746,135.746,75099999.0
2005-05-18 08:10:00,135.757,135.757,135.749,135.753,54400002.0
2005-05-18 08:11:00,135.759,135.767,135.753,135.767,95499999.0
2005-05-18 08:12:00,135.77,135.77,135.765,135.765,160399996.0
2005-05-18 08:13:00,135.77,135.789,135.77,135.782,75500000.0
2005-05-18 08:14:00,135.78,135.785,135.772,135.778,109400002.0
2005-05-18 08:15:00,135.778,135.778,135.772,135.772,21600000.0
2005-05-18 08:16:00,135.77,135.775,135.77,135.775,26400000.0
2005-05-18 08:17:00,135.756,135.774,135.746,135.774,65399999.0
2005-05-18 08:18:00,135.763,135.783,135.763,135.783,67400001.0
2005-05-18 08:19:00,135.778,135.819,135.778,135.819,125400001.0
2005-05-18 08:20:00,135.818,135.823,135.809,135.811,36999999.0
2005-05-18 08:21:00,135.818,135.83,135.811,135.812,192100001.0
2005-05-18 08:22:00,135.8,135.8,135.78,135.785,32600000.0
2005-05-18 08:23:00,135.771,135.779,135.762,135.772,139000001.0
2005-05-18 08:24:00,135.778,135.795,135.775,135.795,106600001.0
2005-05-18 08:25:00,135.781,135.781,135.757,135.761,24600000.0
2005-05-18 08:26:00,135.768,135.768,135.747,135.751,27500000.0
2005-05-18 08:27:00,135.745,135.751,135.732,135.732,136900000.0
2005-05-18 08:28:00,135.74,135.746,135.733,135.737,141499998.0
2005-05-18 08:29:00,135.749,135.749,135.743,135.749,72800000.0
2005-05-18 08:30:00,135.746,135.746,135.733,135.735,56299999.0
2005-05-18 08:31:00,135.743,135.75,135.737,135.74,90400001.0
2005-05-18 08:32:00,135.746,135.746,135.733,135.74,147700004.0
2005-05-18 08:33:00,135.745,135.749,135.741,135.741,62600001.0
2005-05-18 08:34:00,135.735,135.753,135.735,135.753,76000000.0
2005-05-18 08:35:00,135.741,135.742,135.728,135.728,80799998.0
2005-05-18 08:36:00,135.727,135.737,135.724,135.73,137100001.0
2005-05-18 08:37:00,135.73,135.73,135.701,135.709,81600000.0
2005-05-18 08:38:00,135.717,135.725,135.709,135.725,75500000.0
2005-05-18 08:39:00,135.738,135.744,135.73,135.744,35200000.0
2005-05-18 08:40:00,135.734,135.742,135.723,135.742,48000000.0
2005-05-18 08:41:00,135.739,135.742,135.732,135.738,142000000.0
2005-05-18 08:42:00,135.738,135.738,135.725,135.735,48300000.0
2005-05-18 08:43:00,135.739,135.746,135.735,135.735,136100000.0
2005-05-18 08:44:00,135.731,135.742,135.731,135.736,128299999.0
2005-05-18 08:45:00,135.75,135.75,135.736,135.741,52400000.0
2005-05-18 08:46:00,135.744,135.752,135.744,135.75,21400000.0
2005-05-18 08:47:00,135.743,135.756,135.737,135.739,113700001.0
2005-05-18 08:48:00,135.743,135.758,135.741,135.743,124600003.0
2005-05-18 08:49:00,135.723,135.744,135.723,135.744,117700000.0
2005-05-18 08:50:00,135.762,135.765,135.755,135.76,139599999.0
2005-05-18 08:51:00,135.767,135.773,135.76,135.767,90200000.0
2005-05-18 08:52:00,135.758,135.758,135.748,135.758,89900002.0
2005-05-18 08:53:00,135.755,135.756,135.746,135.756,56799999.0
2005-05-18 08:54:00,135.759,135.765,135.746,135.756,90600001.0
2005-05-18 08:55:00,135.763,135.77,135.752,135.77,38100000.0
2005-05-18 08:56:00,135.772,135.772,135.758,135.767,106000000.0
2005-05-18 08:57:00,135.773,135.782,135.771,135.781,152500000.0
2005-05-18 08:58:00,135.787,135.792,135.78,135.78,45199999.0
2005-05-18 08:59:00,135.788,135.799,135.788,135.788,210900004.0
2005-05-18 09:00:00,135.782,135.791,135.78,135.78,79900001.0
2005-05-18 09:01:00,135.778,135.787,135.769,135.775,86400000.0
2005-05-18 09:02:00,135.77,135.771,135.76,135.769,51200000.0
2005-05-18 09:03:00,135.768,135.768,135.755,135.762,120300002.0
2005-05-18 09:04:00,135.757,135.759,135.745,135.752,58000000.0
2005-05-18 09:05:00,135.752,135.767,135.752,135.767,83799999.0
2005-05-18 09:06:00,135.758,135.786,135.758,135.786,79600001.0
2005-05-18 09:07:00,135.782,135.785,135.764,135.764,78399998.0
2005-05-18 09:08:00,135.763,135.77,135.763,135.769,164000000.0
2005-05-18 09:09:00,135.766,135.766,135.752,135.765,107799998.0
2005-05-18 09:10:00,135.75,135.764,135.75,135.761,125099999.0
2005-05-18 09:11:00,135.762,135.763,135.745,135.763,117199998.0
2005-05-18 09:12:00,135.752,135.764,135.752,135.759,190599999.0
2005-05-18 09:13:00,135.767,135.767,135.758,135.767,76299997.0
2005-05-18 09:14:00,135.772,135.778,135.762,135.777,102600000.0
2005-05-18 09:15:00,135.77,135.775,135.756,135.759,104699999.0
2005-05-18 09:16:00,135.747,135.759,135.747,135.753,58399999.0
2005-05-18 09:17:00,135.747,135.751,135.736,135.748,153099999.0
2005-05-18 09:18:00,135.748,135.76,135.748,135.757,75899999.0
2005-05-18 09:19:00,135.757,135.781,135.757,135.778,133499998.0
2005-05-18 09:20:00,135.773,135.786,135.771,135.777,69000001.0
2005-05-18 09:21:00,135.768,135.771,135.763,135.766,66100000.0
2005-05-18 09:22:00,135.772,135.778,135.769,135.778,156099999.0
2005-05-18 09:23:00,135.782,135.787,135.777,135.78,78400000.0
2005-05-18 09:24:00,135.778,135.792,135.778,135.787,84599999.0
2005-05-18 09:25:00,135.782,135.799,135.782,135.785,98500002.0
2005-05-18 09:26:00,135.792,135.796,135.774,135.778,89399999.0
2005-05-18 09:27:00,135.79,135.79,135.762,135.774,124299998.0
2005-05-18 09:28:00,135.774,135.802,135.766,135.802,95200000.0
2005-05-18 09:29:00,135.807,135.814,135.792,135.792,87000000.0
2005-05-18 09:30:00,135.785,135.795,135.785,135.795,54300000.0
2005-05-18 09:31:00,135.791,135.795,135.777,135.795,113500000.0
2005-05-18 09:32:00,135.794,135.806,135.791,135.806,65300001.0
2005-05-18 09:33:00,135.795,135.795,135.784,135.79,56600000.0
2005-05-18 09:34:00,135.797,135.797,135.788,135.788,47600000.0
2005-05-18 09:35:00,135.785,135.79,135.784,135.79,69099999.0
2005-05-18 09:36:00,135.791,135.791,135.773,135.783,90300000.0
2005-05-18 09:37:00,135.787,135.794,135.777,135.788,100700001.0
2005-05-18 09:38:00,135.787,135.795,135.785,135.795,58400000.0
2005-05-18 09:39:00,135.806,135.806,135.794,135.799,73100001.0
2005-05-18 09:40:00,135.794,135.794,135.787,135.791,56100001.0
2005-05-18 09:41:00,135.802,135.809,135.791,135.791,42799999.0
2005-05-18 09:42:00,135.797,135.803,135.787,135.803,97600001.0
2005-05-18 09:43:00,135.784,135.804,135.784,135.795,83999998.0
2005-05-18 09:44:00,135.792,135.792,135.781,135.785,122500002.0
2005-05-18 09:45:00,135.788,135.793,135.779,135.779,109099999.0
2005-05-18 09:46:00,135.779,135.79,135.779,135.788,75899998.0
2005-05-18 09:47:00,135.787,135.787,135.776,135.782,48800000.0
2005-05-18 09:48:00,135.779,135.779,135.766,135.766,5600000.0
2005-05-18 09:49:00,135.763,135.77,135.762,135.763,79200001.0
2005-05-18 09:50:00,135.768,135.775,135.768,135.771,123399997.0
2005-05-18 09:51:00,135.767,135.767,135.728,135.739,71800001.0
2005-05-18 09:52:00,135.722,135.732,135.714,135.721,67600002.0
2005-05-18 09:53:00,135.728,135.741,135.723,135.734,126399998.0
2005-05-18 09:54:00,135.738,135.75,135.736,135.75,79100000.0
2005-05-18 09:55:00,135.742,135.743,135.715,135.734,59400000.0
2005-05-18 09:56:00,135.73,135.734,135.726,135.732,127399997.0
2005-05-18 09:57:00,135.727,135.737,135.72,135.725,160800001.0
2005-05-18 09:58:00,135.739,135.747,135.726,135.747,83600001.0
2005-05-18 09:59:00,135.722,135.722,135.682,135.685,51200000.0
2005-05-18 10:00:00,135.674,135.685,135.657,135.657,88099998.0
2005-05-18 10:01:00,135.648,135.661,135.648,135.649,86699999.0
2005-05-18 10:02:00,135.642,135.645,135.634,135.639,41299999.0
2005-05-18 10:03:00,135.637,135.637,135.595,135.6,63900000.0
2005-05-18 10:04:00,135.58,135.599,135.58,135.591,56800001.0
2005-05-18 10:05:00,135.608,135.622,135.608,135.622,20000000.0
2005-05-18 10:06:00,135.638,135.638,135.615,135.615,74999999.0
2005-05-18 10:07:00,135.622,135.631,135.615,135.615,108399999.0
2005-05-18 10:08:00,135.622,135.622,135.569,135.569,28000000.0
2005-05-18 10:09:00,135.57,135.57,135.535,135.541,83400000.0
2005-05-18 10:10:00,135.544,135.552,135.535,135.55,74599999.0
2005-05-18 10:11:00,135.567,135.576,135.56,135.575,120999999.0
2005-05-18 10:12:00,135.576,135.576,135.563,135.571,60699999.0
2005-05-18 10:13:00,135.57,135.584,135.568,135.584,111300001.0
2005-05-18 10:14:00,135.59,135.602,135.59,135.602,84899999.0
2005-05-18 10:15:00,135.601,135.632,135.601,135.632,96800001.0
2005-05-18 10:16:00,135.635,135.646,135.616,135.616,73200001.0
2005-05-18 10:17:00,135.614,135.631,135.614,135.629,99299999.0
2005-05-18 10:18:00,135.613,135.613,135.573,135.573,69700002.0
2005-05-18 10:19:00,135.573,135.581,135.568,135.58,97600000.0
2005-05-18 10:20:00,135.563,135.575,135.554,135.567,120300001.0
2005-05-18 10:21:00,135.553,135.556,135.542,135.552,77299999.0
2005-05-18 10:22:00,135.547,135.554,135.536,135.554,167400001.0
2005-05-18 10:23:00,135.543,135.554,135.543,135.554,38900000.0
2005-05-18 10:24:00,135.548,135.548,135.543,135.543,134000000.0
2005-05-18 10:25:00,135.547,135.571,135.539,135.571,103600000.0
2005-05-18 10:26:00,135.567,135.582,135.564,135.564,107000000.0
2005-05-18 10:27:00,135.569,135.582,135.565,135.58,44700000.0
2005-05-18 10:28:00,135.566,135.57,135.566,135.57,89400002.0
2005-05-18 10:29:00,135.573,135.586,135.57,135.578,37500000.0
2005-05-18 10:30:00,135.573,135.582,135.56,135.58,135600000.0
2005-05-18 10:31:00,135.576,135.576,135.558,135.568,87200000.0
2005-05-18 10:32:00,135.573,135.59,135.563,135.59,127699995.0
2005-05-18 10:33:00,135.585,135.596,135.585,135.594,99199998.0
2005-05-18 10:34:00,135.585,135.585,135.568,135.572,107300002.0
2005-05-18 10:35:00,135.576,135.585,135.562,135.585,96200003.0
2005-05-18 10:36:00,135.586,135.625,135.586,135.617,77500001.0
2005-05-18 10:37:00,135.617,135.621,135.605,135.621,49600000.0
2005-05-18 10:38:00,135.622,135.626,135.594,135.594,64800000.0
2005-05-18 10:39:00,135.584,135.606,135.584,135.606,74599999.0
2005-05-18 10:40:00,135.597,135.597,135.577,135.579,149199999.0
2005-05-18 10:41:00,135.573,135.591,135.573,135.591,83400000.0
2005-05-18 10:42:00,135.586,135.587,135.565,135.565,87600001.0
2005-05-18 10:43:00,135.572,135.578,135.567,135.573,89600001.0
2005-05-18 10:44:00,135.575,135.575,135.563,135.563,165700001.0
2005-05-18 10:45:00,135.556,135.562,135.534,135.553,151800001.0
2005-05-18 10:46:00,135.547,135.548,135.539,135.548,66299999.0
2005-05-18 10:47:00,135.543,135.552,135.534,135.545,115099997.0
2005-05-18 10:48:00,135.537,135.548,135.537,135.548,34700001.0
2005-05-18 10:49:00,135.548,135.549,135.536,135.541,58300001.0
2005-05-18 10:50:00,135.543,135.554,135.542,135.55,128999999.0
2005-05-18 10:51:00,135.559,135.582,135.555,135.582,98500000.0
2005-05-18 10:52:00,135.576,135.584,135.566,135.566,126900002.0
2005-05-18 10:53:00,135.572,135.577,135.559,135.559,109000001.0
2005-05-18 10:54:00,135.566,135.573,135.559,135.573,118100001.0
2005-05-18 10:55:00,135.572,135.572,135.553,135.553,139000000.0
2005-05-18 10:56:00,135.563,135.569,135.55,135.557,126100005.0
2005-05-18 10:57:00,135.564,135.566,135.559,135.566,86300001.0
2005-05-18 10:58:00,135.559,135.559,135.545,135.552,98200001.0
2005-05-18 10:59:00,135.546,135.55,135.541,135.546,23200000.0
2005-05-18 11:00:00,135.548,135.556,135.544,135.55,74400000.0
2005-05-18 11:01:00,135.543,135.562,135.54,135.562,170199999.0
2005-05-18 11:02:00,135.557,135.568,135.553,135.56,88200000.0
2005-05-18 11:03:00,135.569,135.592,135.569,135.59,41400000.0
2005-05-18 11:04:00,135.583,135.59,135.576,135.589,70699999.0
2005-05-18 11:05:00,135.593,135.602,135.581,135.602,78500000.0
2005-05-18 11:06:00,135.6,135.612,135.596,135.612,122499997.0
2005-05-18 11:07:00,135.603,135.603,135.589,135.595,42700001.0
2005-05-18 11:08:00,135.593,135.596,135.578,135.582,136200003.0
2005-05-18 11:09:00,135.573,135.576,135.562,135.574,49600000.0
2005-05-18 11:10:00,135.566,135.581,135.565,135.581,66600002.0
2005-05-18 11:11:00,135.592,135.599,135.589,135.589,98399999.0
2005-05-18 11:12:00,135.595,135.601,135.577,135.582,149699996.0
2005-05-18 11:13:00,135.587,135.591,135.581,135.588,86500001.0
2005-05-18 11:14:00,135.583,135.601,135.583,135.601,109400001.0
2005-05-18 11:15:00,135.586,135.598,135.586,135.598,81199999.0
2005-05-18 11:16:00,135.598,135.6,135.589,135.6,109100003.0
2005-05-18 11:17:00,135.605,135.605,135.59,135.6,195900000.0
2005-05-18 11:18:00,135.608,135.616,135.597,135.597,101199999.0
2005-05-18 11:19:00,135.607,135.615,135.6,135.612,75900001.0
2005-05-18 11:20:00,135.616,135.627,135.614,135.614,90800000.0
2005-05-18 11:21:00,135.624,135.642,135.624,135.64,170299999.0
2005-05-18 11:22:00,135.638,135.638,135.629,135.631,98100000.0
2005-05-18 11:23:00,135.642,135.645,135.632,135.632,114000000.0
2005-05-18 11:24:00,135.633,135.634,135.626,135.629,71899999.0
2005-05-18 11:25:00,135.637,135.648,135.63,135.648,103899999.0
2005-05-18 11:26:00,135.645,135.645,135.631,135.633,95399999.0
2005-05-18 11:27:00,135.638,135.646,135.633,135.633,78599999.0
2005-05-18 11:28:00,135.623,135.624,135.603,135.614,82999999.0
2005-05-18 11:29:00,135.628,135.628,135.603,135.605,163700002.0
2005-05-18 11:30:00,135.604,135.608,135.599,135.605,72000000.0
2005-05-18 11:31:00,135.604,135.619,135.599,135.6,157699999.0
2005-05-18 11:32:00,135.613,135.629,135.608,135.629,79500000.0
2005-05-18 11:33:00,135.647,135.647,135.626,135.636,113199998.0
2005-05-18 11:34:00,135.637,135.64,135.632,135.637,149099996.0
2005-05-18 11:35:00,135.628,135.628,135.585,135.585,173800003.0
2005-05-18 11:36:00,135.582,135.582,135.541,135.558,150700003.0
2005-05-18 11:37:00,135.555,135.581,135.539,135.567,148700000.0
2005-05-18 11:38:00,135.621,135.621,135.568,135.572,90000000.0
2005-05-18 11:39:00,135.567,135.572,135.556,135.572,105800002.0
2005-05-18 11:40:00,135.575,135.592,135.575,135.586,26400000.0
2005-05-18 11:41:00,135.592,135.598,135.584,135.59,97600001.0
2005-05-18 11:42:00,135.587,135.589,135.585,135.588,26400000.0
2005-05-18 11:43:00,135.592,135.592,135.581,135.582,96399999.0
2005-05-18 11:44:00,135.582,135.582,135.567,135.571,47600000.0
2005-05-18 11:45:00,135.57,135.571,135.555,135.567,78300000.0
2005-05-18 11:46:00,135.557,135.565,135.555,135.555,83199999.0
2005-05-18 11:47:00,135.556,135.579,135.556,135.571,141999998.0
2005-05-18 11:48:00,135.572,135.573,135.564,135.57,64799999.0
2005-05-18 11:49:00,135.565,135.575,135.561,135.575,141900001.0
2005-05-18 11:50:00,135.565,135.57,135.561,135.57,60799999.0
2005-05-18 11:51:00,135.562,135.579,135.561,135.579,85500000.0
2005-05-18 11:52:00,135.569,135.59,135.569,135.587,117500002.0
2005-05-18 11:53:00,135.594,135.605,135.594,135.605,105899998.0
2005-05-18 11:54:00,135.592,135.592,135.558,135.568,50400000.0
2005-05-18 11:55:00,135.577,135.59,135.573,135.58,67899998.0
2005-05-18 11:56:00,135.588,135.589,135.57,135.57,99300000.0
2005-05-18 11:57:00,135.577,135.585,135.571,135.585,142999999.0
2005-05-18 11:58:00,135.582,135.582,135.517,135.518,51500000.0
2005-05-18 11:59:00,135.523,135.54,135.523,135.54,87599999.0
2005-05-18 12:00:00,135.535,135.538,135.527,135.538,121600002.0
2005-05-18 12:01:00,135.539,135.539,135.525,135.528,32100000.0
2005-05-18 12:02:00,135.512,135.519,135.494,135.497,143599998.0
2005-05-18 12:03:00,135.5,135.5,135.495,135.5,52400000.0
2005-05-18 12:04:00,135.513,135.513,135.501,135.507,66300000.0
2005-05-18 12:05:00,135.498,135.5,135.483,135.497,166500000.0
2005-05-18 12:06:00,135.495,135.495,135.48,135.495,141999999.0
2005-05-18 12:07:00,135.485,135.497,135.485,135.497,68400002.0
2005-05-18 12:08:00,135.498,135.505,135.491,135.5,63899998.0
2005-05-18 12:09:00,135.503,135.503,135.492,135.495,85300000.0
2005-05-18 12:10:00,135.503,135.503,135.49,135.49,102300001.0
2005-05-18 12:11:00,135.502,135.505,135.483,135.489,76600001.0
2005-05-18 12:12:00,135.483,135.494,135.483,135.492,28800000.0
2005-05-18 12:13:00,135.468,135.468,135.45,135.454,141299999.0
2005-05-18 12:14:00,135.469,135.477,135.457,135.477,92700000.0
2005-05-18 12:15:00,135.467,135.478,135.463,135.475,60799999.0
2005-05-18 12:16:00,135.482,135.484,135.476,135.482,82700002.0
2005-05-18 12:17:00,135.48,135.485,135.475,135.485,50400001.0
2005-05-18 12:18:00,135.477,135.479,135.463,135.479,96099999.0
2005-05-18 12:19:00,135.48,135.498,135.474,135.498,108399999.0
2005-05-18 12:20:00,135.511,135.523,135.5,135.523,108299999.0
2005-05-18 12:21:00,135.533,135.537,135.533,135.537,49499999.0
2005-05-18 12:22:00,135.53,135.539,135.53,135.539,9100000.0
2005-05-18 12:23:00,135.537,135.538,135.534,135.538,62299999.0
2005-05-18 12:24:00,135.537,135.542,135.531,135.535,130199999.0
2005-05-18 12:25:00,135.53,135.53,135.512,135.517,53600001.0
2005-05-18 12:26:00,135.523,135.539,135.521,135.53,70900000.0
2005-05-18 12:27:00,135.525,135.558,135.525,135.558,60299999.0
2005-05-18 12:28:00,135.566,135.566,135.545,135.557,160500002.0
2005-05-18 12:29:00,135.562,135.574,135.55,135.55,144999999.0
2005-05-18 12:30:00,135.543,135.56,135.533,135.56,101500000.0
2005-05-18 12:31:00,135.57,135.577,135.538,135.538,60099999.0
2005-05-18 12:32:00,135.529,135.529,135.494,135.494,51900000.0
2005-05-18 12:33:00,135.513,135.521,135.511,135.513,152399999.0
2005-05-18 12:34:00,135.51,135.516,135.51,135.511,83100002.0
2005-05-18 12:35:00,135.515,135.526,135.507,135.507,42400000.0
2005-05-18 12:36:00,135.485,135.485,135.406,135.406,97300001.0
2005-05-18 12:37:00,135.442,135.605,135.442,135.605,79900002.0
2005-05-18 12:38:00,135.621,135.699,135.611,135.639,74500000.0
2005-05-18 12:39:00,135.625,135.627,135.602,135.602,86300001.0
2005-05-18 12:40:00,135.608,135.637,135.602,135.63,144300000.0
2005-05-18 12:41:00,135.606,135.606,135.543,135.552,163099999.0
2005-05-18 12:42:00,135.548,135.558,135.529,135.551,67300000.0
2005-05-18 12:43:00,135.587,135.625,135.587,135.625,159400000.0
2005-05-18 12:44:00,135.618,135.64,135.59,135.64,98699998.0
2005-05-18 12:45:00,135.646,135.646,135.584,135.584,71400000.0
2005-05-18 12:46:00,135.592,135.597,135.513,135.541,67400000.0
2005-05-18 12:47:00,135.537,135.545,135.527,135.527,97600002.0
2005-05-18 12:48:00,135.542,135.542,135.525,135.542,79999998.0
2005-05-18 12:49:00,135.535,135.539,135.497,135.498,85900003.0
2005-05-18 12:50:00,135.485,135.485,135.457,135.483,65899999.0
2005-05-18 12:51:00,135.46,135.46,135.399,135.421,44900000.0
2005-05-18 12:52:00,135.442,135.446,135.429,135.431,118100001.0
2005-05-18 12:53:00,135.419,135.419,135.324,135.357,141700001.0
2005-05-18 12:54:00,135.355,135.393,135.355,135.39,85300002.0
2005-05-18 12:55:00,135.38,135.38,135.356,135.375,76300000.0
2005-05-18 12:56:00,135.387,135.387,135.37,135.37,168799996.0
2005-05-18 12:57:00,135.369,135.369,135.313,135.342,108799999.0
2005-05-18 12:58:00,135.344,135.357,135.318,135.318,95999999.0
2005-05-18 12:59:00,135.301,135.301,135.276,135.281,57599999.0
2005-05-18 13:00:00,135.283,135.317,135.283,135.316,43100000.0
2005-05-18 13:01:00,135.304,135.318,135.296,135.296,67000001.0
2005-05-18 13:02:00,135.295,135.309,135.293,135.298,59800000.0
2005-05-18 13:03:00,135.316,135.325,135.316,135.317,33200000.0
2005-05-18 13:04:00,135.315,135.348,135.315,135.348,36800000.0
2005-05-18 13:05:00,135.335,135.335,135.309,135.309,57499998.0
2005-05-18 13:06:00,135.302,135.307,135.294,135.306,27400000.0
2005-05-18 13:07:00,135.316,135.324,135.316,135.321,99900001.0
2005-05-18 13:08:00,135.32,135.326,135.314,135.314,125900002.0
2005-05-18 13:09:00,135.318,135.33,135.31,135.33,71699999.0
2005-05-18 13:10:00,135.334,135.334,135.313,135.333,137400000.0
2005-05-18 13:11:00,135.348,135.383,135.339,135.383,92699997.0
2005-05-18 13:12:00,135.387,135.387,135.367,135.377,105200000.0
2005-05-18 13:13:00,135.395,135.419,135.379,135.419,89600001.0
2005-05-18 13:14:00,135.431,135.438,135.428,135.438,61900000.0
2005-05-18 13:15:00,135.463,135.486,135.454,135.472,162099995.0
2005-05-18 13:16:00,135.466,135.466,135.441,135.441,105600001.0
2005-05-18 13:17:00,135.442,135.45,135.442,135.448,40200000.0
2005-05-18 13:18:00,135.448,135.453,135.437,135.453,59900000.0
2005-05-18 13:19:00,135.465,135.505,135.465,135.501,59100000.0
2005-05-18 13:20:00,135.501,135.501,135.466,135.48,96999999.0
2005-05-18 13:21:00,135.482,135.488,135.47,135.478,174200001.0
2005-05-18 13:22:00,135.482,135.487,135.482,135.483,110300001.0
2005-05-18 13:23:00,135.487,135.492,135.475,135.475,78300000.0
2005-05-18 13:24:00,135.466,135.466,135.442,135.455,55600000.0
2005-05-18 13:25:00,135.452,135.461,135.448,135.45,72499998.0
2005-05-18 13:26:00,135.442,135.442,135.398,135.403,118700000.0
2005-05-18 13:27:00,135.403,135.409,135.403,135.409,81699999.0
2005-05-18 13:28:00,135.391,135.44,135.391,135.44,182699998.0
2005-05-18 13:29:00,135.445,135.447,135.433,135.447,93300000.0
2005-05-18 13:30:00,135.449,135.449,135.442,135.448,46300001.0
2005-05-18 13:31:00,135.445,135.458,135.445,135.449,214000003.0
2005-05-18 13:32:00,135.442,135.456,135.435,135.435,139900004.0
2005-05-18 13:33:00,135.446,135.46,135.446,135.46,60399999.0
2005-05-18 13:34:00,135.456,135.463,135.449,135.463,132500001.0
2005-05-18 13:35:00,135.443,135.443,135.396,135.399,73000000.0
2005-05-18 13:36:00,135.378,135.393,135.376,135.393,66500000.0
2005-05-18 13:37:00,135.385,135.385,135.354,135.359,79999999.0
2005-05-18 13:38:00,135.358,135.376,135.358,135.369,172999996.0
2005-05-18 13:39:00,135.373,135.377,135.355,135.377,86300001.0
2005-05-18 13:40:00,135.37,135.379,135.37,135.373,113599999.0
2005-05-18 13:41:00,135.388,135.403,135.38,135.403,16700000.0
2005-05-18 13:42:00,135.406,135.406,135.396,135.405,94000000.0
2005-05-18 13:43:00,135.422,135.429,135.405,135.417,153900002.0
2005-05-18 13:44:00,135.412,135.419,135.405,135.418,151300002.0
2005-05-18 13:45:00,135.435,135.44,135.427,135.434,121399999.0
2005-05-18 13:46:00,135.443,135.446,135.44,135.44,86800001.0
2005-05-18 13:47:00,135.43,135.43,135.413,135.42,85300001.0
2005-05-18 13:48:00,135.42,135.42,135.406,135.414,37299999.0
2005-05-18 13:49:00,135.41,135.422,135.406,135.422,68299999.0
2005-05-18 13:50:00,135.408,135.428,135.408,135.421,139599998.0
2005-05-18 13:51:00,135.413,135.413,135.401,135.407,49600000.0
2005-05-18 13:52:00,135.398,135.404,135.393,135.404,142599996.0
2005-05-18 13:53:00,135.383,135.383,135.357,135.357,125699997.0
2005-05-18 13:54:00,135.362,135.372,135.361,135.372,53900000.0
2005-05-18 13:55:00,135.374,135.395,135.374,135.395,118900001.0
2005-05-18 13:56:00,135.402,135.406,135.387,135.387,30800000.0
2005-05-18 13:57:00,135.388,135.401,135.385,135.385,48500001.0
2005-05-18 13:58:00,135.398,135.401,135.387,135.387,81500000.0
2005-05-18 13:59:00,135.4,135.407,135.4,135.405,172599999.0
2005-05-18 14:00:00,135.406,135.406,135.38,135.387,94699999.0
2005-05-18 14:01:00,135.36,135.367,135.347,135.367,52000000.0
2005-05-18 14:02:00,135.352,135.357,135.346,135.346,121700000.0
2005-05-18 14:03:00,135.352,135.352,135.326,135.326,95400001.0
2005-05-18 14:04:00,135.33,135.348,135.325,135.348,112699999.0
2005-05-18 14:05:00,135.348,135.352,135.336,135.352,110400001.0
2005-05-18 14:06:00,135.345,135.368,135.345,135.365,184099997.0
2005-05-18 14:07:00,135.355,135.37,135.35,135.358,64500000.0
2005-05-18 14:08:00,135.354,135.387,135.354,135.371,173200001.0
2005-05-18 14:09:00,135.363,135.386,135.362,135.367,106699999.0
2005-05-18 14:10:00,135.357,135.367,135.344,135.344,84700000.0
2005-05-18 14:11:00,135.364,135.364,135.355,135.356,70399999.0
2005-05-18 14:12:00,135.373,135.399,135.362,135.395,89800000.0
2005-05-18 14:13:00,135.399,135.436,135.399,135.427,123399999.0
2005-05-18 14:14:00,135.423,135.439,135.413,135.415,199999999.0
2005-05-18 14:15:00,135.408,135.439,135.396,135.439,79500000.0
2005-05-18 14:16:00,135.43,135.43,135.41,135.416,41900000.0
2005-05-18 14:17:00,135.418,135.423,135.412,135.423,103500001.0
2005-05-18 14:18:00,135.405,135.433,135.405,135.428,144600003.0
2005-05-18 14:19:00,135.435,135.449,135.435,135.438,103600001.0
2005-05-18 14:20:00,135.45,135.453,135.438,135.447,95100001.0
2005-05-18 14:21:00,135.432,135.444,135.425,135.425,134799998.0
2005-05-18 14:22:00,135.431,135.434,135.416,135.416,159500003.0
2005-05-18 14:23:00,135.423,135.423,135.415,135.415,206199999.0
2005-05-18 14:24:00,135.416,135.416,135.394,135.404,73299998.0
2005-05-18 14:25:00,135.393,135.402,135.393,135.402,12800000.0
2005-05-18 14:26:00,135.415,135.425,135.404,135.413,81300001.0
2005-05-18 14:27:00,135.418,135.45,135.401,135.44,79599999.0
2005-05-18 14:28:00,135.431,135.439,135.424,135.425,103200000.0
2005-05-18 14:29:00,135.43,135.436,135.303,135.309,133499998.0
2005-05-18 14:30:00,135.413,135.451,135.341,135.341,37600000.0
2005-05-18 14:31:00,135.397,135.397,135.273,135.33,97000001.0
2005-05-18 14:32:00,135.362,135.373,135.349,135.373,85900000.0
2005-05-18 14:33:00,135.377,135.459,135.377,135.419,142499998.0
2005-05-18 14:34:00,135.432,135.445,135.388,135.39,115499997.0
2005-05-18 14:35:00,135.405,135.428,135.399,135.428,132800000.0
2005-05-18 14:36:00,135.427,135.436,135.409,135.434,147100004.0
2005-05-18 14:37:00,135.42,135.435,135.411,135.435,96000000.0
2005-05-18 14:38:00,135.429,135.429,135.408,135.408,152000001.0
2005-05-18 14:39:00,135.397,135.441,135.397,135.441,133500001.0
2005-05-18 14:40:00,135.443,135.456,135.426,135.451,120300001.0
2005-05-18 14:41:00,135.452,135.456,135.43,135.456,77600000.0
2005-05-18 14:42:00,135.433,135.465,135.433,135.46,65599999.0
2005-05-18 14:43:00,135.447,135.47,135.447,135.451,91200000.0
2005-05-18 14:44:00,135.474,135.475,135.457,135.457,87099999.0
2005-05-18 14:45:00,135.45,135.455,135.436,135.446,190400000.0
2005-05-18 14:46:00,135.436,135.436,135.419,135.421,52400000.0
2005-05-18 14:47:00,135.422,135.436,135.415,135.432,176800001.0
2005-05-18 14:48:00,135.445,135.446,135.422,135.446,139400000.0
2005-05-18 14:49:00,135.452,135.468,135.451,135.452,171600002.0
2005-05-18 14:50:00,135.456,135.516,135.456,135.516,47600000.0
2005-05-18 14:51:00,135.515,135.56,135.507,135.531,161900001.0
2005-05-18 14:52:00,135.512,135.527,135.489,135.5,99100001.0
2005-05-18 14:53:00,135.465,135.502,135.465,135.487,122600000.0
2005-05-18 14:54:00,135.466,135.479,135.456,135.471,62200001.0
2005-05-18 14:55:00,135.46,135.494,135.46,135.484,79899999.0
2005-05-18 14:56:00,135.495,135.499,135.481,135.49,139700001.0
2005-05-18 14:57:00,135.507,135.507,135.488,135.491,121300001.0
2005-05-18 14:58:00,135.49,135.502,135.484,135.496,95599998.0
2005-05-18 14:59:00,135.505,135.528,135.498,135.498,87700000.0
2005-05-18 15:00:00,135.518,135.52,135.477,135.477,76800000.0
2005-05-18 15:01:00,135.455,135.483,135.45,135.466,124700000.0
2005-05-18 15:02:00,135.464,135.475,135.462,135.475,72000000.0
2005-05-18 15:03:00,135.474,135.487,135.474,135.487,83999999.0
2005-05-18 15:04:00,135.497,135.506,135.494,135.501,39100000.0
2005-05-18 15:05:00,135.495,135.507,135.485,135.507,113199999.0
2005-05-18 15:06:00,135.522,135.524,135.492,135.492,48400000.0
2005-05-18 15:07:00,135.493,135.499,135.484,135.486,77600000.0
2005-05-18 15:08:00,135.491,135.509,135.491,135.501,41300001.0
2005-05-18 15:09:00,135.497,135.516,135.496,135.496,129000000.0
2005-05-18 15:10:00,135.492,135.511,135.488,135.498,218300001.0
2005-05-18 15:11:00,135.491,135.502,135.482,135.502,81499999.0
2005-05-18 15:12:00,135.512,135.52,135.504,135.51,95700002.0
2005-05-18 15:13:00,135.514,135.514,135.493,135.494,91600002.0
2005-05-18 15:14:00,135.496,135.496,135.477,135.49,135199997.0
2005-05-18 15:15:00,135.482,135.484,135.469,135.478,51100000.0
2005-05-18 15:16:00,135.48,135.485,135.47,135.47,51300000.0
2005-05-18 15:17:00,135.475,135.48,135.458,135.459,62200000.0
2005-05-18 15:18:00,135.466,135.466,135.456,135.465,89200000.0
2005-05-18 15:19:00,135.443,135.443,135.421,135.432,44800000.0
2005-05-18 15:20:00,135.417,135.422,135.405,135.422,99200001.0
2005-05-18 15:21:00,135.41,135.41,135.385,135.39,117900001.0
2005-05-18 15:22:00,135.39,135.398,135.39,135.391,107699999.0
2005-05-18 15:23:00,135.381,135.398,135.381,135.393,142300002.0
2005-05-18 15:24:00,135.4,135.409,135.4,135.401,60200001.0
2005-05-18 15:25:00,135.391,135.406,135.389,135.389,45800000.0
2005-05-18 15:26:00,135.398,135.418,135.398,135.398,111500000.0
2005-05-18 15:27:00,135.401,135.401,135.343,135.343,116399998.0
2005-05-18 15:28:00,135.351,135.351,135.324,135.335,75200000.0
2005-05-18 15:29:00,135.33,135.358,135.321,135.355,155200000.0
2005-05-18 15:30:00,135.363,135.363,135.345,135.351,49500001.0
2005-05-18 15:31:00,135.349,135.361,135.348,135.355,75700001.0
2005-05-18 15:32:00,135.35,135.357,135.338,135.35,82500000.0
2005-05-18 15:33:00,135.348,135.349,135.31,135.31,43000000.0
2005-05-18 15:34:00,135.314,135.314,135.289,135.299,73300000.0
2005-05-18 15:35:00,135.299,135.313,135.296,135.304,72799999.0
2005-05-18 15:36:00,135.307,135.314,135.283,135.31,94900000.0
2005-05-18 15:37:00,135.3,135.3,135.273,135.279,36900000.0
2005-05-18 15:38:00,135.26,135.26,135.232,135.232,50000000.0
2005-05-18 15:39:00,135.268,135.316,135.253,135.316,61600000.0
2005-05-18 15:40:00,135.313,135.313,135.292,135.308,132099997.0
2005-05-18 15:41:00,135.314,135.318,135.297,135.3,162899998.0
2005-05-18 15:42:00,135.323,135.323,135.309,135.309,77200000.0
2005-05-18 15:43:00,135.309,135.313,135.282,135.302,148600001.0
2005-05-18 15:44:00,135.299,135.307,135.285,135.286,147200001.0
2005-05-18 15:45:00,135.298,135.317,135.289,135.289,76900000.0
2005-05-18 15:46:00,135.297,135.314,135.285,135.299,88400000.0
2005-05-18 15:47:00,135.293,135.313,135.278,135.302,110799999.0
2005-05-18 15:48:00,135.296,135.296,135.277,135.289,31200000.0
2005-05-18 15:49:00,135.282,135.285,135.248,135.265,108899997.0
2005-05-18 15:50:00,135.283,135.303,135.273,135.302,100699999.0
2005-05-18 15:51:00,135.305,135.322,135.298,135.313,127599999.0
2005-05-18 15:52:00,135.308,135.327,135.304,135.311,110899998.0
2005-05-18 15:53:00,135.304,135.31,135.287,135.301,85299998.0
2005-05-18 15:54:00,135.289,135.293,135.279,135.292,118400001.0
2005-05-18 15:55:00,135.275,135.294,135.275,135.285,33900000.0
2005-05-18 15:56:00,135.283,135.283,135.277,135.279,125400003.0
2005-05-18 15:57:00,135.282,135.282,135.267,135.272,66100000.0
2005-05-18 15:58:00,135.274,135.299,135.274,135.299,130800004.0
2005-05-18 15:59:00,135.315,135.315,135.289,135.293,52300000.0
2005-05-18 16:00:00,135.295,135.308,135.292,135.292,138200002.0
2005-05-18 16:01:00,135.29,135.307,135.29,135.3,37900000.0
2005-05-18 16:02:00,135.313,135.313,135.293,135.293,71300000.0
2005-05-18 16:03:00,135.31,135.326,135.309,135.326,55199999.0
2005-05-18 16:04:00,135.313,135.313,135.295,135.3,76499999.0
2005-05-18 16:05:00,135.306,135.313,135.298,135.313,91699997.0
2005-05-18 16:06:00,135.3,135.3,135.295,135.295,105600001.0
2005-05-18 16:07:00,135.295,135.308,135.294,135.298,156700000.0
2005-05-18 16:08:00,135.3,135.305,135.295,135.305,181800001.0
2005-05-18 16:09:00,135.294,135.346,135.294,135.346,170299998.0
2005-05-18 16:10:00,135.358,135.358,135.323,135.339,83699999.0
2005-05-18 16:11:00,135.338,135.356,135.336,135.356,60500000.0
2005-05-18 16:12:00,135.357,135.375,135.355,135.363,36100000.0
2005-05-18 16:13:00,135.365,135.405,135.365,135.388,118299999.0
2005-05-18 16:14:00,135.393,135.4,135.376,135.392,131400001.0
2005-05-18 16:15:00,135.396,135.401,135.383,135.392,108400000.0
2005-05-18 16:16:00,135.387,135.404,135.379,135.379,67800000.0
2005-05-18 16:17:00,135.38,135.392,135.368,135.386,84899998.0
2005-05-18 16:18:00,135.378,135.379,135.359,135.368,105599999.0
2005-05-18 16:19:00,135.35,135.36,135.345,135.352,118799999.0
2005-05-18 16:20:00,135.36,135.367,135.351,135.357,117600001.0
2005-05-18 16:21:00,135.349,135.349,135.338,135.34,101600002.0
2005-05-18 16:22:00,135.326,135.337,135.321,135.331,94499997.0
2005-05-18 16:23:00,135.321,135.321,135.307,135.317,26400000.0
2005-05-18 16:24:00,135.315,135.338,135.315,135.331,87200000.0
2005-05-18 16:25:00,135.339,135.364,135.339,135.364,62299999.0
2005-05-18 16:26:00,135.368,135.371,135.362,135.362,88500002.0
2005-05-18 16:27:00,135.367,135.367,135.353,135.355,105800000.0
2005-05-18 16:28:00,135.361,135.363,135.349,135.363,113299999.0
2005-05-18 16:29:00,135.341,135.354,135.338,135.338,152000002.0
2005-05-18 16:30:00,135.335,135.348,135.319,135.333,101499999.0
2005-05-18 16:31:00,135.313,135.327,135.313,135.327,84800000.0
2005-05-18 16:32:00,135.329,135.361,135.329,135.348,66700002.0
2005-05-18 16:33:00,135.367,135.371,135.356,135.371,45399999.0
2005-05-18 16:34:00,135.371,135.371,135.354,135.362,106600000.0
2005-05-18 16:35:00,135.358,135.365,135.351,135.36,108000001.0
2005-05-18 16:36:00,135.363,135.392,135.363,135.386,96899999.0
2005-05-18 16:37:00,135.385,135.385,135.365,135.365,83900000.0
2005-05-18 16:38:00,135.376,135.376,135.363,135.375,84199999.0
2005-05-18 16:39:00,135.383,135.386,135.37,135.382,40400000.0
2005-05-18 16:40:00,135.384,135.398,135.384,135.398,25700000.0
2005-05-18 16:41:00,135.408,135.414,135.383,135.394,90599999.0
2005-05-18 16:42:00,135.405,135.405,135.395,135.395,133400001.0
2005-05-18 16:43:00,135.398,135.398,135.374,135.374,122399996.0
2005-05-18 16:44:00,135.378,135.385,135.366,135.38,116699999.0
2005-05-18 16:45:00,135.37,135.37,135.344,135.344,68400000.0
2005-05-18 16:46:00,135.346,135.346,135.308,135.308,148799998.0
2005-05-18 16:47:00,135.317,135.325,135.292,135.316,85600002.0
2005-05-18 16:48:00,135.312,135.335,135.31,135.335,98000001.0
2005-05-18 16:49:00,135.34,135.346,135.332,135.346,122899999.0
2005-05-18 16:50:00,135.348,135.396,135.336,135.392,85899999.0
2005-05-18 16:51:00,135.392,135.394,135.373,135.387,101599999.0
2005-05-18 16:52:00,135.387,135.387,135.37,135.372,104700000.0
2005-05-18 16:53:00,135.38,135.386,135.366,135.383,103199999.0
2005-05-18 16:54:00,135.387,135.405,135.384,135.398,195300002.0
2005-05-18 16:55:00,135.387,135.41,135.386,135.41,36500000.0
2005-05-18 16:56:00,135.408,135.419,135.401,135.41,146100003.0
2005-05-18 16:57:00,135.41,135.421,135.404,135.413,64999998.0
2005-05-18 16:58:00,135.406,135.41,135.377,135.379,114899998.0
2005-05-18 16:59:00,135.388,135.398,135.374,135.375,100999999.0
2005-05-18 17:00:00,135.386,135.386,135.353,135.363,88399999.0
2005-05-18 17:01:00,135.373,135.375,135.351,135.363,40200000.0
2005-05-18 17:02:00,135.377,135.377,135.346,135.363,109600000.0
2005-05-18 17:03:00,135.356,135.365,135.352,135.357,141000000.0
2005-05-18 17:04:00,135.363,135.363,135.334,135.338,159099999.0
2005-05-18 17:05:00,135.343,135.346,135.32,135.32,62400000.0
2005-05-18 17:06:00,135.319,135.335,135.316,135.328,58700000.0
2005-05-18 17:07:00,135.341,135.348,135.335,135.348,127599998.0
2005-05-18 17:08:00,135.343,135.343,135.327,135.33,50700000.0
2005-05-18 17:09:00,135.337,135.354,135.337,135.35,82000002.0
2005-05-18 17:10:00,135.347,135.357,135.339,135.354,95600000.0
2005-05-18 17:11:00,135.351,135.351,135.324,135.327,65700002.0
2005-05-18 17:12:00,135.316,135.319,135.309,135.319,68900001.0
2005-05-18 17:13:00,135.298,135.309,135.289,135.292,106599998.0
2005-05-18 17:14:00,135.295,135.297,135.295,135.297,39900000.0
2005-05-18 17:15:00,135.292,135.302,135.292,135.292,137000002.0
2005-05-18 17:16:00,135.297,135.297,135.286,135.292,50800000.0
2005-05-18 17:17:00,135.288,135.297,135.285,135.291,134700003.0
2005-05-18 17:18:00,135.3,135.3,135.283,135.283,107400000.0
2005-05-18 17:19:00,135.28,135.29,135.277,135.28,92500001.0
2005-05-18 17:20:00,135.29,135.307,135.29,135.304,80700000.0
2005-05-18 17:21:00,135.32,135.346,135.32,135.333,52000000.0
2005-05-18 17:22:00,135.297,135.297,135.261,135.281,98500000.0
2005-05-18 17:23:00,135.282,135.29,135.262,135.275,102600000.0
2005-05-18 17:24:00,135.277,135.319,135.27,135.314,173400000.0
2005-05-18 17:25:00,135.343,135.35,135.335,135.342,57100000.0
2005-05-18 17:26:00,135.332,135.337,135.322,135.332,119800002.0
2005-05-18 17:27:00,135.327,135.351,135.327,135.351,28000000.0
2005-05-18 17:28:00,135.363,135.363,135.335,135.338,104200000.0
2005-05-18 17:29:00,135.34,135.345,135.327,135.332,145799999.0
2005-05-18 17:30:00,135.34,135.365,135.34,135.355,69300000.0
2005-05-18 17:31:00,135.354,135.356,135.345,135.356,121800001.0
2005-05-18 17:32:00,135.339,135.356,135.339,135.349,121699999.0
2005-05-18 17:33:00,135.35,135.354,135.341,135.343,105400000.0
2005-05-18 17:34:00,135.347,135.347,135.333,135.339,123099999.0
2005-05-18 17:35:00,135.342,135.342,135.327,135.328,95599998.0
2005-05-18 17:36:00,135.335,135.335,135.321,135.33,53500002.0
2005-05-18 17:37:00,135.339,135.351,135.333,135.342,92999999.0
2005-05-18 17:38:00,135.336,135.355,135.336,135.355,13100000.0
2005-05-18 17:39:00,135.361,135.393,135.361,135.383,56700000.0
2005-05-18 17:40:00,135.41,135.461,135.41,135.461,128399998.0
2005-05-18 17:41:00,135.457,135.483,135.457,135.475,108700000.0
2005-05-18 17:42:00,135.474,135.482,135.465,135.479,145300001.0
2005-05-18 17:43:00,135.477,135.508,135.477,135.501,91600002.0
2005-05-18 17:44:00,135.492,135.519,135.485,135.519,122999997.0
2005-05-18 17:45:00,135.51,135.522,135.497,135.513,70300001.0
2005-05-18 17:46:00,135.515,135.543,135.511,135.519,207399999.0
2005-05-18 17:47:00,135.532,135.537,135.495,135.512,83899999.0
2005-05-18 17:48:00,135.518,135.52,135.497,135.511,98400001.0
2005-05-18 17:49:00,135.515,135.515,135.488,135.505,26700000.0
2005-05-18 17:50:00,135.5,135.532,135.5,135.532,78000000.0
2005-05-18 17:51:00,135.528,135.54,135.514,135.529,68400000.0
2005-05-18 17:52:00,135.538,135.555,135.519,135.534,127400000.0
2005-05-18 17:53:00,135.51,135.51,135.488,135.49,71700001.0
2005-05-18 17:54:00,135.493,135.525,135.486,135.525,43400000.0
2005-05-18 17:55:00,135.513,135.536,135.506,135.53,122599999.0
2005-05-18 17:56:00,135.525,135.535,135.513,135.517,155600001.0
2005-05-18 17:57:00,135.514,135.52,135.501,135.52,55000000.0
2005-05-18 17:58:00,135.514,135.53,135.498,135.512,123999998.0
2005-05-18 17:59:00,135.505,135.515,135.503,135.503,48900000.0
2005-05-18 18:00:00,135.506,135.518,135.505,135.505,62900000.0
2005-05-18 18:01:00,135.485,135.497,135.479,135.48,1174599995.0
2005-05-18 18:02:00,135.49,135.503,135.483,135.483,1957799997.0
2005-05-18 18:03:00,135.51,135.53,135.49,135.53,1552000003.0
2005-05-18 18:04:00,135.526,135.536,135.502,135.535,1552000003.0
2005-05-18 18:05:00,135.541,135.561,135.536,135.561,1622999989.0
2005-05-18 18:06:00,135.551,135.554,135.525,135.546,828999998.0
2005-05-18 18:07:00,135.546,135.575,135.539,135.549,1995099996.0
2005-05-18 18:08:00,135.533,135.533,135.494,135.506,1698299997.0
2005-05-18 18:09:00,135.505,135.507,135.492,135.493,1325399997.0
2005-05-18 18:10:00,135.516,135.524,135.505,135.52,878499996.0
2005-05-18 18:11:00,135.519,135.519,135.481,135.498,793699999.0
2005-05-18 18:12:00,135.502,135.521,135.502,135.51,775499995.0
2005-05-18 18:13:00,135.515,135.529,135.501,135.508,1099700004.0
2005-05-18 18:14:00,135.515,135.522,135.504,135.515,1479499994.0
2005-05-18 18:15:00,135.525,135.533,135.516,135.521,1451699987.0
2005-05-18 18:16:00,135.524,135.529,135.511,135.517,1324099997.0
2005-05-18 18:17:00,135.519,135.54,135.515,135.54,727999997.0
2005-05-18 18:18:00,135.537,135.549,135.537,135.546,538100000.0
2005-05-18 18:19:00,135.543,135.543,135.52,135.522,815599999.0
2005-05-18 18:20:00,135.527,135.537,135.506,135.507,1543400007.0
2005-05-18 18:21:00,135.506,135.532,135.488,135.5,1351000002.0
2005-05-18 18:22:00,135.495,135.496,135.468,135.482,1107999998.0
2005-05-18 18:23:00,135.46,135.481,135.449,135.474,1385499999.0
2005-05-18 18:24:00,135.476,135.486,135.452,135.452,1018799992.0
2005-05-18 18:25:00,135.468,135.468,135.446,135.451,1397200007.0
2005-05-18 18:26:00,135.452,135.464,135.45,135.46,945099997.0
2005-05-18 18:27:00,135.439,135.464,135.424,135.45,649799994.0
2005-05-18 18:28:00,135.472,135.472,135.451,135.452,886000002.0
2005-05-18 18:29:00,135.45,135.454,135.431,135.453,734599999.0
2005-05-18 18:30:00,135.435,135.453,135.435,135.449,663100003.0
2005-05-18 18:31:00,135.45,135.454,135.439,135.447,964599998.0
2005-05-18 18:32:00,135.45,135.462,135.442,135.445,1306899994.0
2005-05-18 18:33:00,135.452,135.474,135.435,135.446,1613700001.0
2005-05-18 18:34:00,135.444,135.47,135.444,135.468,1075499999.0
2005-05-18 18:35:00,135.46,135.464,135.429,135.443,948399995.0
2005-05-18 18:36:00,135.435,135.44,135.414,135.435,527399999.0
2005-05-18 18:37:00,135.42,135.422,135.389,135.389,447700000.0
2005-05-18 18:38:00,135.394,135.408,135.345,135.383,386299995.0
2005-05-18 18:39:00,135.412,135.446,135.392,135.445,384499999.0
2005-05-18 18:40:00,135.441,135.454,135.428,135.454,1129699996.0
2005-05-18 18:41:00,135.454,135.47,135.447,135.47,468900003.0
2005-05-18 18:42:00,135.458,135.463,135.4,135.438,660300000.0
2005-05-18 18:43:00,135.443,135.475,135.436,135.463,277999999.0
2005-05-18 18:44:00,135.472,135.486,135.466,135.478,496700000.0
2005-05-18 18:45:00,135.458,135.482,135.436,135.458,366899999.0
2005-05-18 18:46:00,135.47,135.481,135.459,135.465,538800001.0
2005-05-18 18:47:00,135.46,135.488,135.457,135.478,140700000.0
2005-05-18 18:48:00,135.466,135.494,135.466,135.482,449100000.0
2005-05-18 18:49:00,135.48,135.482,135.462,135.478,528699996.0
2005-05-18 18:50:00,135.478,135.525,135.478,135.515,691299993.0
2005-05-18 18:51:00,135.533,135.533,135.489,135.493,600799999.0
2005-05-18 18:52:00,135.487,135.487,135.447,135.455,722499988.0
2005-05-18 18:53:00,135.465,135.47,135.45,135.45,1039200000.0
2005-05-18 18:54:00,135.453,135.482,135.453,135.465,901700011.0
2005-05-18 18:55:00,135.465,135.503,135.465,135.492,622899998.0
2005-05-18 18:56:00,135.492,135.502,135.478,135.486,386699999.0
2005-05-18 18:57:00,135.495,135.513,135.494,135.507,691500008.0
2005-05-18 18:58:00,135.507,135.514,135.495,135.495,604200002.0
2005-05-18 18:59:00,135.504,135.524,135.499,135.512,862599999.0
2005-05-18 19:00:00,135.5,135.504,135.472,135.489,321700001.0
2005-05-18 19:01:00,135.487,135.503,135.472,135.498,211399998.0
2005-05-18 19:02:00,135.492,135.492,135.474,135.485,299499997.0
2005-05-18 19:03:00,135.473,135.5,135.473,135.486,720699991.0
2005-05-18 19:04:00,135.491,135.511,135.481,135.499,457999999.0
2005-05-18 19:05:00,135.51,135.538,135.51,135.518,575000005.0
2005-05-18 19:06:00,135.529,135.565,135.529,135.56,901999996.0
2005-05-18 19:07:00,135.545,135.553,135.532,135.552,912000000.0
2005-05-18 19:08:00,135.558,135.558,135.541,135.555,785700000.0
2005-05-18 19:09:00,135.547,135.547,135.525,135.538,686199997.0
2005-05-18 19:10:00,135.547,135.554,135.542,135.55,203499998.0
2005-05-18 19:11:00,135.545,135.561,135.545,135.552,439699998.0
2005-05-18 19:12:00,135.56,135.58,135.556,135.575,392600001.0
2005-05-18 19:13:00,135.58,135.595,135.572,135.588,124699998.0
2005-05-18 19:14:00,135.569,135.584,135.567,135.577,217600000.0
2005-05-18 19:15:00,135.575,135.597,135.573,135.587,948199996.0
2005-05-18 19:16:00,135.576,135.587,135.571,135.585,280700000.0
2005-05-18 19:17:00,135.579,135.585,135.571,135.577,524799999.0
2005-05-18 19:18:00,135.578,135.579,135.563,135.57,286900004.0
2005-05-18 19:19:00,135.566,135.566,135.548,135.558,602100001.0
2005-05-18 19:20:00,135.572,135.607,135.566,135.59,272099998.0
2005-05-18 19:21:00,135.615,135.627,135.611,135.627,377199996.0
2005-05-18 19:22:00,135.616,135.616,135.604,135.605,207399997.0
2005-05-18 19:23:00,135.614,135.619,135.601,135.618,1013799999.0
2005-05-18 19:24:00,135.615,135.656,135.555,135.652,663599998.0
2005-05-18 19:25:00,135.664,135.702,135.664,135.698,521599999.0
2005-05-18 19:26:00,135.677,135.696,135.652,135.657,974699999.0
2005-05-18 19:27:00,135.654,135.662,135.634,135.66,735099999.0
2005-05-18 19:28:00,135.645,135.653,135.628,135.637,524600001.0
2005-05-18 19:29:00,135.639,135.654,135.633,135.639,396999997.0
2005-05-18 19:30:00,135.643,135.659,135.637,135.642,632399999.0
2005-05-18 19:31:00,135.637,135.658,135.637,135.645,831900003.0
2005-05-18 19:32:00,135.652,135.667,135.652,135.652,746400006.0
2005-05-18 19:33:00,135.651,135.667,135.647,135.65,535100000.0
2005-05-18 19:34:00,135.656,135.656,135.592,135.592,919899999.0
2005-05-18 19:35:00,135.6,135.609,135.594,135.594,606500004.0
2005-05-18 19:36:00,135.598,135.618,135.594,135.61,370899999.0
2005-05-18 19:37:00,135.596,135.596,135.579,135.579,77399999.0
2005-05-18 19:38:00,135.582,135.594,135.571,135.586,468999994.0
2005-05-18 19:39:00,135.588,135.588,135.53,135.53,602499998.0
2005-05-18 19:40:00,135.54,135.552,135.531,135.548,595100002.0
2005-05-18 19:41:00,135.571,135.579,135.538,135.558,715999998.0
2005-05-18 19:42:00,135.577,135.577,135.552,135.552,455400001.0
2005-05-18 19:43:00,135.558,135.558,135.535,135.535,181300002.0
2005-05-18 19:44:00,135.528,135.547,135.528,135.547,453100001.0
2005-05-18 19:45:00,135.556,135.556,135.54,135.548,92699999.0
2005-05-18 19:46:00,135.546,135.552,135.522,135.528,353900002.0
2005-05-18 19:47:00,135.545,135.56,135.545,135.556,216699997.0
2005-05-18 19:48:00,135.547,135.56,135.535,135.542,952699992.0
2005-05-18 19:49:00,135.534,135.555,135.533,135.542,347800001.0
2005-05-18 19:50:00,135.538,135.542,135.53,135.539,286800002.0
2005-05-18 19:51:00,135.548,135.548,135.53,135.542,325299998.0
2005-05-18 19:52:00,135.542,135.559,135.533,135.542,671900001.0
2005-05-18 19:53:00,135.553,135.566,135.547,135.56,391000000.0
2005-05-18 19:54:00,135.556,135.567,135.545,135.555,300500000.0
2005-05-18 19:55:00,135.575,135.579,135.545,135.551,281100003.0
2005-05-18 19:56:00,135.56,135.566,135.545,135.566,364399996.0
2005-05-18 19:57:00,135.547,135.577,135.547,135.575,632499996.0
2005-05-18 19:58:00,135.618,135.637,135.613,135.626,571099999.0
2005-05-18 19:59:00,135.64,135.656,135.626,135.63,482900000.0
2005-05-18 20:00:00,135.619,135.636,135.608,135.636,197500001.0
2005-05-18 20:01:00,135.627,135.635,135.594,135.635,401800002.0
2005-05-18 20:02:00,135.637,135.637,135.615,135.617,317899995.0
2005-05-18 20:03:00,135.625,135.63,135.613,135.62,211999998.0
2005-05-18 20:04:00,135.616,135.616,135.58,135.593,497399998.0
2005-05-18 20:05:00,135.582,135.602,135.577,135.582,767899996.0
2005-05-18 20:06:00,135.571,135.573,135.545,135.553,625899997.0
2005-05-18 20:07:00,135.543,135.557,135.536,135.55,314499999.0
2005-05-18 20:08:00,135.547,135.555,135.534,135.548,515300000.0
2005-05-18 20:09:00,135.548,135.551,135.534,135.539,474800000.0
2005-05-18 20:10:00,135.533,135.549,135.533,135.54,369400002.0
2005-05-18 20:11:00,135.545,135.56,135.536,135.56,937199985.0
2005-05-18 20:12:00,135.555,135.584,135.554,135.584,839300005.0
2005-05-18 20:13:00,135.579,135.589,135.57,135.57,293799998.0
2005-05-18 20:14:00,135.56,135.578,135.555,135.57,491600000.0
2005-05-18 20:15:00,135.582,135.582,135.558,135.565,795900001.0
2005-05-18 20:16:00,135.563,135.586,135.559,135.565,557899996.0
2005-05-18 20:17:00,135.567,135.58,135.552,135.568,213399999.0
2005-05-18 20:18:00,135.572,135.586,135.565,135.565,147600000.0
2005-05-18 20:19:00,135.557,135.557,135.531,135.535,435699998.0
2005-05-18 20:20:00,135.553,135.553,135.526,135.54,250100000.0
2005-05-18 20:21:00,135.54,135.551,135.514,135.514,395900002.0
2005-05-18 20:22:00,135.516,135.54,135.435,135.511,465500003.0
2005-05-18 20:23:00,135.535,135.556,135.521,135.54,531500000.0
2005-05-18 20:24:00,135.523,135.531,135.495,135.51,301099999.0
2005-05-18 20:25:00,135.504,135.504,135.458,135.477,508900006.0
2005-05-18 20:26:00,135.473,135.495,135.472,135.49,306300001.0
2005-05-18 20:27:00,135.479,135.496,135.467,135.488,773099996.0
2005-05-18 20:28:00,135.479,135.493,135.471,135.487,963500003.0
2005-05-18 20:29:00,135.496,135.499,135.483,135.497,1181699999.0
2005-05-18 20:30:00,135.495,135.495,135.444,135.455,1899999992.0
2005-05-18 20:31:00,135.452,135.456,135.428,135.428,1404099997.0
2005-05-18 20:32:00,135.418,135.428,135.402,135.41,996099998.0
2005-05-18 20:33:00,135.41,135.426,135.403,135.425,580000003.0
2005-05-18 20:34:00,135.428,135.438,135.406,135.412,321700000.0
2005-05-18 20:35:00,135.421,135.422,135.399,135.419,507099998.0
2005-05-18 20:36:00,135.41,135.433,135.402,135.402,611899998.0
2005-05-18 20:37:00,135.412,135.418,135.403,135.404,436700000.0
2005-05-18 20:38:00,135.409,135.43,135.409,135.42,853799997.0
2005-05-18 20:39:00,135.43,135.435,135.411,135.435,729700000.0
2005-05-18 20:40:00,135.428,135.452,135.427,135.44,1014199996.0
2005-05-18 20:41:00,135.435,135.446,135.432,135.438,347799996.0
2005-05-18 20:42:00,135.455,135.455,135.414,135.414,291499998.0
2005-05-18 20:43:00,135.39,135.414,135.376,135.399,535099998.0
2005-05-18 20:44:00,135.39,135.409,135.384,135.4,795499999.0
2005-05-18 20:45:00,135.405,135.414,135.389,135.394,744600000.0
2005-05-18 20:46:00,135.398,135.398,135.371,135.39,767999996.0
2005-05-18 20:47:00,135.386,135.407,135.386,135.389,837799995.0
2005-05-18 20:48:00,135.383,135.408,135.383,135.387,657899999.0
2005-05-18 20:49:00,135.382,135.399,135.382,135.388,375800001.0
2005-05-18 20:50:00,135.38,135.383,135.365,135.365,1313699991.0
2005-05-18 20:51:00,135.369,135.409,135.369,135.4,444899997.0
2005-05-18 20:52:00,135.407,135.42,135.392,135.4,198799998.0
2005-05-18 20:53:00,135.402,135.44,135.399,135.434,827600007.0
2005-05-18 20:54:00,135.428,135.44,135.411,135.44,246599998.0
2005-05-18 20:55:00,135.436,135.436,135.415,135.43,791600005.0
2005-05-18 20:56:00,135.408,135.408,135.364,135.4,841399998.0
2005-05-18 20:57:00,135.402,135.412,135.388,135.388,600499997.0
2005-05-18 20:58:00,135.407,135.414,135.378,135.378,1311199994.0
2005-05-18 20:59:00,135.39,135.401,135.343,135.355,1053699999.0
2005-05-18 21:00:00,135.33,135.401,135.302,135.398,1148400002.0
2005-05-18 21:01:00,135.405,135.42,135.378,135.405,730699997.0
2005-05-18 21:02:00,135.41,135.421,135.396,135.41,497499998.0
2005-05-18 21:03:00,135.414,135.428,135.406,135.423,806799999.0
2005-05-18 21:04:00,135.422,135.433,135.416,135.42,545399991.0
2005-05-18 21:05:00,135.422,135.432,135.415,135.42,586199993.0
2005-05-18 21:06:00,135.402,135.416,135.388,135.397,909499996.0
2005-05-18 21:07:00,135.411,135.423,135.406,135.412,437300000.0
2005-05-18 21:08:00,135.406,135.412,135.389,135.409,287199998.0
2005-05-18 21:09:00,135.42,135.432,135.404,135.421,167400000.0
2005-05-18 21:10:00,135.418,135.418,135.403,135.416,272300003.0
2005-05-18 21:11:00,135.41,135.432,135.41,135.428,293600000.0
2005-05-18 21:12:00,135.437,135.437,135.414,135.42,412900002.0
2005-05-18 21:13:00,135.432,135.451,135.43,135.448,503600007.0
2005-05-18 21:14:00,135.433,135.435,135.409,135.425,925800000.0
2005-05-18 21:15:00,135.421,135.43,135.407,135.414,838099998.0
2005-05-18 21:16:00,135.415,135.425,135.406,135.409,622699994.0
2005-05-18 21:17:00,135.413,135.427,135.408,135.42,811000002.0
2005-05-18 21:18:00,135.418,135.418,135.407,135.409,301200004.0
2005-05-18 21:19:00,135.405,135.418,135.405,135.405,427000000.0
2005-05-18 21:20:00,135.411,135.424,135.41,135.413,1107799997.0
2005-05-18 21:21:00,135.409,135.419,135.403,135.409,599600001.0
2005-05-18 21:22:00,135.405,135.411,135.386,135.393,851500009.0
2005-05-18 21:23:00,135.407,135.417,135.403,135.408,656099999.0
2005-05-18 21:24:00,135.409,135.432,135.409,135.418,584300001.0
2005-05-18 21:25:00,135.425,135.429,135.404,135.405,661500004.0
2005-05-18 21:26:00,135.425,135.425,135.401,135.42,290799999.0
2005-05-18 21:27:00,135.422,135.424,135.413,135.422,280299996.0
2005-05-18 21:28:00,135.419,135.455,135.419,135.455,59799999.0
2005-05-18 21:29:00,135.456,135.459,135.443,135.452,150200000.0
2005-05-18 21:30:00,135.452,135.464,135.449,135.456,301499991.0
2005-05-18 21:31:00,135.461,135.461,135.455,135.46,86500000.0
2005-05-18 21:32:00,135.47,135.488,135.464,135.47,695900001.0
2005-05-18 21:33:00,135.466,135.466,135.438,135.451,120800000.0
2005-05-18 21:34:00,135.458,135.461,135.433,135.447,152300000.0
2005-05-18 21:35:00,135.439,135.449,135.432,135.437,259700000.0
2005-05-18 21:36:00,135.44,135.448,135.43,135.434,196800001.0
2005-05-18 21:37:00,135.438,135.438,135.431,135.436,109600001.0
2005-05-18 21:38:00,135.443,135.456,135.442,135.451,125400000.0
2005-05-18 21:39:00,135.443,135.449,135.436,135.436,176399999.0
2005-05-18 21:40:00,135.454,135.454,135.432,135.437,293200002.0
2005-05-18 21:41:00,135.44,135.451,135.438,135.445,165499999.0
2005-05-18 21:42:00,135.445,135.445,135.44,135.445,204299999.0
2005-05-18 21:43:00,135.441,135.451,135.438,135.447,313600000.0
2005-05-18 21:44:00,135.445,135.451,135.415,135.415,545900002.0
2005-05-18 21:45:00,135.413,135.428,135.413,135.428,263700000.0
2005-05-18 21:46:00,135.43,135.435,135.424,135.427,580900003.0
2005-05-18 21:47:00,135.422,135.433,135.418,135.426,365899998.0
2005-05-18 21:48:00,135.418,135.43,135.418,135.425,69900000.0
2005-05-18 21:49:00,135.412,135.423,135.405,135.412,70099999.0
2005-05-18 21:50:00,135.407,135.421,135.407,135.417,64500000.0
2005-05-18 21:51:00,135.409,135.412,135.4,135.4,218200001.0
2005-05-18 21:52:00,135.385,135.395,135.385,135.395,162199999.0
2005-05-18 21:53:00,135.393,135.393,135.387,135.387,103800000.0
2005-05-18 21:54:00,135.382,135.398,135.379,135.392,49100000.0
2005-05-18 21:55:00,135.397,135.397,135.376,135.388,97799997.0
2005-05-18 21:56:00,135.388,135.388,135.382,135.384,52799999.0
2005-05-18 21:57:00,135.382,135.413,135.382,135.413,47599999.0
2005-05-18 21:58:00,135.414,135.43,135.409,135.43,149199999.0
2005-05-18 21:59:00,135.416,135.429,135.415,135.42,96300000.0
2005-05-18 22:00:00,135.42,135.437,135.409,135.427,276199996.0
2005-05-18 22:01:00,135.432,135.451,135.425,135.425,405699996.0
2005-05-18 22:02:00,135.427,135.432,135.417,135.421,383199998.0
2005-05-18 22:03:00,135.428,135.438,135.426,135.429,100900000.0
2005-05-18 22:04:00,135.437,135.447,135.425,135.441,269299997.0
2005-05-18 22:05:00,135.42,135.429,135.42,135.423,81399998.0
2005-05-18 22:06:00,135.425,135.435,135.425,135.43,126099997.0
2005-05-18 22:07:00,135.424,135.424,135.409,135.422,129399999.0
2005-05-18 22:08:00,135.424,135.435,135.418,135.435,161600000.0
2005-05-18 22:09:00,135.422,135.426,135.422,135.422,74200001.0
2005-05-18 22:10:00,135.427,135.451,135.427,135.448,213400005.0
2005-05-18 22:11:00,135.439,135.462,135.439,135.449,167900000.0
2005-05-18 22:12:00,135.44,135.477,135.44,135.476,104000000.0
2005-05-18 22:13:00,135.47,135.499,135.464,135.499,127900000.0
2005-05-18 22:14:00,135.507,135.519,135.501,135.501,89000000.0
2005-05-18 22:15:00,135.516,135.517,135.497,135.497,196700001.0
2005-05-18 22:16:00,135.491,135.496,135.439,135.496,170100001.0
2005-05-18 22:17:00,135.486,135.486,135.452,135.48,116300000.0
2005-05-18 22:18:00,135.499,135.511,135.496,135.501,86900000.0
2005-05-18 22:19:00,135.5,135.508,135.5,135.502,107099998.0
2005-05-18 22:20:00,135.5,135.508,135.496,135.506,110299999.0
2005-05-18 22:21:00,135.503,135.507,135.491,135.507,82300000.0
2005-05-18 22:22:00,135.498,135.512,135.496,135.509,151000001.0
2005-05-18 22:23:00,135.511,135.527,135.51,135.527,183400003.0
2005-05-18 22:24:00,135.535,135.547,135.535,135.54,56400000.0
2005-05-18 22:25:00,135.556,135.588,135.541,135.588,242999997.0
2005-05-18 22:26:00,135.576,135.581,135.564,135.573,87000000.0
2005-05-18 22:27:00,135.572,135.58,135.559,135.579,588799998.0
2005-05-18 22:28:00,135.582,135.59,135.568,135.59,168000001.0
2005-05-18 22:29:00,135.59,135.591,135.576,135.591,55499999.0
2005-05-18 22:30:00,135.57,135.586,135.56,135.583,118400000.0
2005-05-18 22:31:00,135.579,135.585,135.522,135.568,141399998.0
2005-05-18 22:32:00,135.592,135.595,135.586,135.588,119600000.0
2005-05-18 22:33:00,135.586,135.599,135.55,135.58,242700001.0
2005-05-18 22:34:00,135.58,135.588,135.569,135.588,184800002.0
2005-05-18 22:35:00,135.578,135.6,135.578,135.589,222599999.0
2005-05-18 22:36:00,135.592,135.61,135.574,135.581,339100001.0
2005-05-18 22:37:00,135.571,135.607,135.544,135.607,189899998.0
2005-05-18 22:38:00,135.585,135.619,135.549,135.593,208400000.0
2005-05-18 22:39:00,135.602,135.612,135.589,135.589,363800001.0
2005-05-18 22:40:00,135.601,135.621,135.594,135.621,355800001.0
2005-05-18 22:41:00,135.625,135.642,135.62,135.637,140300001.0
2005-05-18 22:42:00,135.65,135.652,135.621,135.637,170800000.0
2005-05-18 22:43:00,135.646,135.656,135.641,135.641,113699997.0
2005-05-18 22:44:00,135.633,135.642,135.628,135.634,279900001.0
2005-05-18 22:45:00,135.628,135.637,135.617,135.629,340999996.0
2005-05-18 22:46:00,135.629,135.634,135.629,135.631,86900000.0
2005-05-18 22:47:00,135.635,135.635,135.619,135.627,77500000.0
2005-05-18 22:48:00,135.637,135.643,135.624,135.636,275900002.0
2005-05-18 22:49:00,135.63,135.637,135.618,135.637,227399998.0
2005-05-18 22:50:00,135.627,135.627,135.609,135.614,154200001.0
2005-05-18 22:51:00,135.61,135.63,135.608,135.608,207600001.0
2005-05-18 22:52:00,135.607,135.626,135.607,135.62,173299998.0
2005-05-18 22:53:00,135.614,135.62,135.599,135.615,276600005.0
2005-05-18 22:54:00,135.613,135.613,135.597,135.61,66999999.0
2005-05-18 22:55:00,135.62,135.635,135.619,135.624,104200002.0
2005-05-18 22:56:00,135.615,135.634,135.615,135.634,112799999.0
2005-05-18 22:57:00,135.632,135.632,135.611,135.631,128500000.0
2005-05-18 22:58:00,135.641,135.642,135.625,135.626,60800000.0
2005-05-18 22:59:00,135.615,135.615,135.581,135.608,136799999.0
2005-05-18 23:00:00,135.635,135.645,135.626,135.645,122300000.0
2005-05-18 23:01:00,135.67,135.685,135.636,135.642,124500000.0
2005-05-18 23:02:00,135.633,135.668,135.625,135.645,123500001.0
2005-05-18 23:03:00,135.632,135.646,135.621,135.626,66799999.0
2005-05-18 23:04:00,135.62,135.653,135.62,135.653,150100002.0
2005-05-18 23:05:00,135.626,135.651,135.615,135.643,122900002.0
2005-05-18 23:06:00,135.617,135.682,135.617,135.677,155499997.0
2005-05-18 23:07:00,135.67,135.67,135.64,135.645,61000000.0
2005-05-18 23:08:00,135.627,135.646,135.622,135.622,155899999.0
2005-05-18 23:09:00,135.63,135.662,135.617,135.661,70400000.0
2005-05-18 23:10:00,135.655,135.675,135.649,135.653,178499998.0
2005-05-18 23:11:00,135.682,135.683,135.632,135.655,161600000.0
2005-05-18 23:12:00,135.648,135.661,135.63,135.638,78399998.0
2005-05-18 23:13:00,135.636,135.667,135.636,135.65,166300002.0
2005-05-18 23:14:00,135.652,135.656,135.629,135.646,129699998.0
2005-05-18 23:15:00,135.66,135.66,135.632,135.637,35200000.0
2005-05-18 23:16:00,135.63,135.642,135.623,135.642,48800000.0
2005-05-18 23:17:00,135.672,135.702,135.672,135.685,42400000.0
2005-05-18 23:18:00,135.695,135.699,135.667,135.68,89300001.0
2005-05-18 23:19:00,135.69,135.698,135.674,135.674,133400001.0
2005-05-18 23:20:00,135.717,135.717,135.671,135.683,141899999.0
2005-05-18 23:21:00,135.692,135.698,135.651,135.66,100100000.0
2005-05-18 23:22:00,135.674,135.686,135.671,135.686,121600000.0
2005-05-18 23:23:00,135.686,135.686,135.672,135.678,96100000.0
2005-05-18 23:24:00,135.662,135.681,135.662,135.669,128399998.0
2005-05-18 23:25:00,135.661,135.661,135.647,135.655,61500000.0
2005-05-18 23:26:00,135.663,135.668,135.659,135.664,163300002.0
2005-05-18 23:27:00,135.67,135.67,135.665,135.665,19200000.0
2005-05-18 23:28:00,135.668,135.669,135.664,135.664,66400000.0
2005-05-18 23:29:00,135.667,135.68,135.661,135.68,124099998.0
2005-05-18 23:30:00,135.672,135.672,135.657,135.657,36899999.0
2005-05-18 23:31:00,135.664,135.675,135.658,135.671,121700001.0
2005-05-18 23:32:00,135.647,135.668,135.643,135.668,108300000.0
2005-05-18 23:33:00,135.659,135.667,135.659,135.667,68600000.0
2005-05-18 23:34:00,135.665,135.688,135.665,135.682,63100000.0
2005-05-18 23:35:00,135.687,135.694,135.68,135.694,148200002.0
2005-05-18 23:36:00,135.68,135.71,135.678,135.684,122599999.0
2005-05-18 23:37:00,135.705,135.718,135.696,135.716,158900001.0
2005-05-18 23:38:00,135.717,135.719,135.698,135.698,165099998.0
2005-05-18 23:39:00,135.695,135.71,135.695,135.71,53300001.0
2005-05-18 23:40:00,135.714,135.719,135.703,135.708,122499997.0
2005-05-18 23:41:00,135.702,135.702,135.684,135.698,95299999.0
2005-05-18 23:42:00,135.694,135.694,135.681,135.681,16800000.0
2005-05-18 23:43:00,135.669,135.685,135.669,135.674,83000001.0
2005-05-18 23:44:00,135.687,135.696,135.675,135.682,81499998.0
2005-05-18 23:45:00,135.674,135.68,135.667,135.669,112100000.0
2005-05-18 23:46:00,135.656,135.666,135.656,135.661,86699999.0
2005-05-18 23:47:00,135.658,135.665,135.655,135.66,100199997.0
2005-05-18 23:48:00,135.655,135.667,135.655,135.667,45699999.0
2005-05-18 23:49:00,135.667,135.682,135.667,135.672,68900000.0
2005-05-18 23:50:00,135.647,135.681,135.646,135.674,104100000.0
2005-05-18 23:51:00,135.672,135.685,135.672,135.675,59600002.0
2005-05-18 23:52:00,135.675,135.685,135.673,135.675,64400000.0
2005-05-18 23:53:00,135.676,135.68,135.664,135.667,97500000.0
2005-05-18 23:54:00,135.675,135.675,135.658,135.667,46900000.0
2005-05-18 23:55:00,135.64,135.656,135.632,135.634,216600001.0
2005-05-18 23:56:00,135.668,135.676,135.661,135.668,108299997.0
2005-05-18 23:57:00,135.668,135.668,135.664,135.668,51200000.0
2005-05-18 23:58:00,135.655,135.678,135.65,135.678,43400000.0
2005-05-18 23:59:00,135.683,135.683,135.647,135.655,94700000.0
2005-05-19 00:00:00,135.677,135.703,135.677,135.703,60200001.0
2005-05-19 00:01:00,135.689,135.716,135.689,135.716,58299999.0
2005-05-19 00:02:00,135.647,135.736,135.647,135.736,82100002.0
2005-05-19 00:03:00,135.735,135.753,135.735,135.752,58600000.0
2005-05-19 00:04:00,135.753,135.758,135.752,135.758,20000000.0
2005-05-19 00:05:00,135.76,135.763,135.752,135.763,96200000.0
2005-05-19 00:06:00,135.762,135.762,135.751,135.751,68299999.0
2005-05-19 00:07:00,135.743,135.743,135.729,135.737,41400000.0
2005-05-19 00:08:00,135.735,135.743,135.73,135.73,89499999.0
2005-05-19 00:09:00,135.738,135.74,135.72,135.723,60800000.0
2005-05-19 00:10:00,135.72,135.736,135.72,135.736,25500000.0
2005-05-19 00:11:00,135.728,135.728,135.719,135.726,74800000.0
2005-05-19 00:12:00,135.713,135.714,135.665,135.714,63200001.0
2005-05-19 00:13:00,135.711,135.725,135.711,135.718,78700002.0
2005-05-19 00:14:00,135.72,135.72,135.698,135.708,62500000.0
2005-05-19 00:15:00,135.728,135.737,135.723,135.725,84400000.0
2005-05-19 00:16:00,135.725,135.739,135.708,135.708,190500001.0
2005-05-19 00:17:00,135.713,135.744,135.713,135.737,120200001.0
2005-05-19 00:18:00,135.732,135.748,135.732,135.739,101999999.0
2005-05-19 00:19:00,135.729,135.738,135.729,135.732,97300001.0
2005-05-19 00:20:00,135.73,135.735,135.723,135.73,111499999.0
2005-05-19 00:21:00,135.729,135.741,135.729,135.731,105100001.0
2005-05-19 00:22:00,135.733,135.741,135.731,135.731,124600002.0
2005-05-19 00:23:00,135.74,135.746,135.74,135.74,59100000.0
2005-05-19 00:24:00,135.747,135.748,135.737,135.743,131100000.0
2005-05-19 00:25:00,135.731,135.731,135.705,135.709,89999998.0
2005-05-19 00:26:00,135.71,135.729,135.71,135.711,60200001.0
2005-05-19 00:27:00,135.737,135.743,135.737,135.743,5900000.0
2005-05-19 00:28:00,135.741,135.747,135.716,135.743,68400000.0
2005-05-19 00:29:00,135.757,135.757,135.723,135.755,87300000.0
2005-05-19 00:30:00,135.771,135.78,135.712,135.712,89900002.0
2005-05-19 00:31:00,135.748,135.773,135.748,135.763,81800000.0
2005-05-19 00:32:00,135.764,135.768,135.755,135.768,87300000.0
2005-05-19 00:33:00,135.768,135.768,135.761,135.762,75400001.0
2005-05-19 00:34:00,135.76,135.765,135.755,135.755,41000000.0
2005-05-19 00:35:00,135.755,135.765,135.75,135.765,95099998.0
2005-05-19 00:36:00,135.768,135.775,135.761,135.761,85499999.0
2005-05-19 00:37:00,135.756,135.781,135.756,135.781,91700000.0
2005-05-19 00:38:00,135.769,135.777,135.761,135.763,97599999.0
2005-05-19 00:39:00,135.748,135.771,135.725,135.77,88300000.0
2005-05-19 00:40:00,135.752,135.754,135.709,135.742,83400000.0
2005-05-19 00:41:00,135.746,135.746,135.737,135.74,39500000.0
2005-05-19 00:42:00,135.742,135.761,135.734,135.746,58300000.0
2005-05-19 00:43:00,135.746,135.746,135.708,135.726,151900001.0
2005-05-19 00:44:00,135.737,135.737,135.718,135.728,97600000.0
2005-05-19 00:45:00,135.735,135.735,135.724,135.728,60999999.0
2005-05-19 00:46:00,135.715,135.725,135.705,135.705,85400001.0
2005-05-19 00:47:00,135.71,135.715,135.707,135.708,135500003.0
2005-05-19 00:48:00,135.708,135.708,135.688,135.703,95000000.0
2005-05-19 00:49:00,135.688,135.699,135.681,135.691,68800001.0
2005-05-19 00:50:00,135.685,135.7,135.685,135.697,45499999.0
2005-05-19 00:51:00,135.706,135.706,135.657,135.691,131899999.0
2005-05-19 00:52:00,135.695,135.702,135.683,135.702,104700000.0
2005-05-19 00:53:00,135.7,135.714,135.7,135.703,66299999.0
2005-05-19 00:54:00,135.693,135.698,135.663,135.663,82500000.0
2005-05-19 00:55:00,135.703,135.704,135.669,135.671,159600000.0
2005-05-19 00:56:00,135.663,135.683,135.651,135.68,90100000.0
2005-05-19 00:57:00,135.678,135.685,135.675,135.677,154200000.0
2005-05-19 00:58:00,135.682,135.688,135.675,135.68,97400000.0
2005-05-19 00:59:00,135.68,135.685,135.675,135.675,19200000.0
2005-05-19 01:00:00,135.665,135.684,135.662,135.673,125099999.0
2005-05-19 01:01:00,135.662,135.665,135.642,135.665,55600000.0
2005-05-19 01:02:00,135.672,135.673,135.662,135.673,44200000.0
2005-05-19 01:03:00,135.64,135.64,135.554,135.587,82400000.0
2005-05-19 01:04:00,135.608,135.615,135.605,135.61,173500003.0
2005-05-19 01:05:00,135.612,135.615,135.601,135.615,162000001.0
2005-05-19 01:06:00,135.61,135.61,135.607,135.607,9600000.0
2005-05-19 01:07:00,135.605,135.607,135.596,135.607,89200001.0
2005-05-19 01:08:00,135.602,135.609,135.593,135.601,72300000.0
2005-05-19 01:09:00,135.585,135.585,135.548,135.554,61599999.0
2005-05-19 01:10:00,135.56,135.588,135.556,135.572,86599999.0
2005-05-19 01:11:00,135.573,135.596,135.573,135.596,105800000.0
2005-05-19 01:12:00,135.61,135.61,135.593,135.61,140400003.0
2005-05-19 01:13:00,135.605,135.61,135.596,135.609,89399998.0
2005-05-19 01:14:00,135.608,135.609,135.599,135.608,75100000.0
2005-05-19 01:15:00,135.629,135.661,135.629,135.65,65599999.0
2005-05-19 01:16:00,135.65,135.659,135.615,135.659,98199999.0
2005-05-19 01:17:00,135.638,135.648,135.616,135.616,130000002.0
2005-05-19 01:18:00,135.658,135.668,135.658,135.668,63799999.0
2005-05-19 01:19:00,135.647,135.647,135.618,135.63,103099999.0
2005-05-19 01:20:00,135.618,135.625,135.612,135.625,75100000.0
2005-05-19 01:21:00,135.623,135.635,135.623,135.625,88700000.0
2005-05-19 01:22:00,135.625,135.647,135.615,135.62,126099999.0
2005-05-19 01:23:00,135.615,135.638,135.615,135.638,69500000.0
2005-05-19 01:24:00,135.635,135.645,135.63,135.63,55200000.0
2005-05-19 01:25:00,135.64,135.64,135.638,135.638,18400000.0
2005-05-19 01:26:00,135.636,135.645,135.624,135.64,154399996.0
2005-05-19 01:27:00,135.649,135.657,135.648,135.657,53300000.0
2005-05-19 01:28:00,135.652,135.668,135.646,135.668,94299999.0
2005-05-19 01:29:00,135.668,135.668,135.643,135.651,90600002.0
2005-05-19 01:30:00,135.648,135.648,135.632,135.645,169499998.0
2005-05-19 01:31:00,135.613,135.633,135.605,135.615,128399999.0
2005-05-19 01:32:00,135.6,135.606,135.589,135.597,68500000.0
2005-05-19 01:33:00,135.585,135.601,135.581,135.592,96300000.0
2005-05-19 01:34:00,135.616,135.632,135.598,135.632,130200000.0
2005-05-19 01:35:00,135.559,135.608,135.559,135.6,130999998.0
2005-05-19 01:36:00,135.598,135.618,135.593,135.618,90500000.0
2005-05-19 01:37:00,135.621,135.63,135.593,135.593,104599999.0
2005-05-19 01:38:00,135.618,135.618,135.595,135.595,51700000.0
2005-05-19 01:39:00,135.599,135.616,135.597,135.616,103699999.0
2005-05-19 01:40:00,135.603,135.626,135.603,135.62,103300001.0
2005-05-19 01:41:00,135.615,135.615,135.606,135.609,87000001.0
2005-05-19 01:42:00,135.624,135.668,135.624,135.651,151999997.0
2005-05-19 01:43:00,135.669,135.682,135.651,135.669,93000001.0
2005-05-19 01:44:00,135.675,135.686,135.649,135.649,144599995.0
2005-05-19 01:45:00,135.649,135.694,135.649,135.694,46700000.0
2005-05-19 01:46:00,135.692,135.7,135.668,135.7,45499999.0
2005-05-19 01:47:00,135.696,135.696,135.68,135.68,105500000.0
2005-05-19 01:48:00,135.668,135.675,135.656,135.667,111499999.0
2005-05-19 01:49:00,135.663,135.663,135.641,135.657,32100000.0
2005-05-19 01:50:00,135.653,135.666,135.646,135.651,114800002.0
2005-05-19 01:51:00,135.648,135.657,135.646,135.657,78799998.0
2005-05-19 01:52:00,135.658,135.676,135.656,135.672,161600003.0
2005-05-19 01:53:00,135.656,135.66,135.645,135.653,57600000.0
2005-05-19 01:54:00,135.663,135.663,135.647,135.647,52200000.0
2005-05-19 01:55:00,135.652,135.677,135.651,135.675,113500001.0
2005-05-19 01:56:00,135.657,135.657,135.638,135.655,103799999.0
2005-05-19 01:57:00,135.637,135.658,135.633,135.658,55700000.0
2005-05-19 01:58:00,135.659,135.668,135.649,135.656,152999999.0
2005-05-19 01:59:00,135.668,135.668,135.655,135.664,102400000.0
2005-05-19 02:00:00,135.666,135.675,135.648,135.675,79600001.0
2005-05-19 02:01:00,135.687,135.687,135.652,135.652,100700000.0
2005-05-19 02:02:00,135.659,135.677,135.654,135.657,70999999.0
2005-05-19 02:03:00,135.663,135.665,135.644,135.665,103899999.0
2005-05-19 02:04:00,135.655,135.656,135.638,135.653,66600000.0
2005-05-19 02:05:00,135.646,135.646,135.633,135.633,67000000.0
2005-05-19 02:06:00,135.631,135.641,135.621,135.641,75000000.0
2005-05-19 02:07:00,135.643,135.651,135.635,135.642,84000000.0
2005-05-19 02:08:00,135.649,135.671,135.645,135.671,147000001.0
2005-05-19 02:09:00,135.673,135.673,135.645,135.654,59199999.0
2005-05-19 02:10:00,135.657,135.682,135.651,135.682,99200000.0
2005-05-19 02:11:00,135.692,135.701,135.69,135.691,79200000.0
2005-05-19 02:12:00,135.667,135.667,135.644,135.648,119599999.0
2005-05-19 02:13:00,135.651,135.653,135.639,135.645,130200001.0
2005-05-19 02:14:00,135.636,135.647,135.635,135.635,150499999.0
2005-05-19 02:15:00,135.621,135.621,135.55,135.609,52300000.0
2005-05-19 02:16:00,135.615,135.615,135.61,135.613,106000003.0
2005-05-19 02:17:00,135.59,135.615,135.585,135.612,151299998.0
2005-05-19 02:18:00,135.6,135.62,135.597,135.62,72800000.0
2005-05-19 02:19:00,135.624,135.634,135.619,135.625,73000000.0
2005-05-19 02:20:00,135.649,135.65,135.631,135.631,50900000.0
2005-05-19 02:21:00,135.633,135.661,135.632,135.649,49299999.0
2005-05-19 02:22:00,135.659,135.667,135.648,135.649,109499998.0
2005-05-19 02:23:00,135.665,135.669,135.658,135.663,106399999.0
2005-05-19 02:24:00,135.663,135.678,135.649,135.678,67400000.0
2005-05-19 02:25:00,135.655,135.672,135.648,135.672,186000004.0
2005-05-19 02:26:00,135.663,135.676,135.648,135.676,39600000.0
2005-05-19 02:27:00,135.677,135.692,135.664,135.682,96400000.0
2005-05-19 02:28:00,135.69,135.717,135.69,135.713,105499998.0
2005-05-19 02:29:00,135.7,135.716,135.689,135.716,128400001.0
2005-05-19 02:30:00,135.723,135.73,135.709,135.73,126600002.0
2005-05-19 02:31:00,135.731,135.74,135.7,135.74,134600001.0
2005-05-19 02:32:00,135.742,135.767,135.737,135.766,99400001.0
2005-05-19 02:33:00,135.776,135.8,135.763,135.764,96300000.0
2005-05-19 02:34:00,135.791,135.824,135.791,135.824,111499999.0
2005-05-19 02:35:00,135.856,135.875,135.856,135.867,74400000.0
2005-05-19 02:36:00,135.862,135.863,135.833,135.848,70800000.0
2005-05-19 02:37:00,135.849,135.865,135.846,135.865,71300001.0
2005-05-19 02:38:00,135.872,135.892,135.87,135.888,71000001.0
2005-05-19 02:39:00,135.887,135.887,135.861,135.868,47600000.0
2005-05-19 02:40:00,135.863,135.863,135.846,135.858,173899999.0
2005-05-19 02:41:00,135.853,135.866,135.853,135.855,71100000.0
2005-05-19 02:42:00,135.849,135.875,135.849,135.875,62800000.0
2005-05-19 02:43:00,135.871,135.891,135.871,135.891,62800002.0
2005-05-19 02:44:00,135.89,135.901,135.885,135.901,76799999.0
2005-05-19 02:45:00,135.901,135.951,135.895,135.951,166999999.0
2005-05-19 02:46:00,135.957,135.957,135.937,135.947,102100002.0
2005-05-19 02:47:00,135.951,135.958,135.934,135.949,90200000.0
2005-05-19 02:48:00,135.922,135.931,135.88,135.927,62899999.0
2005-05-19 02:49:00,135.895,135.96,135.894,135.96,60799999.0
2005-05-19 02:50:00,135.952,135.956,135.933,135.948,95200000.0
2005-05-19 02:51:00,135.932,135.946,135.932,135.945,83800000.0
2005-05-19 02:52:00,135.939,135.939,135.928,135.938,70700000.0
2005-05-19 02:53:00,135.922,135.929,135.915,135.929,37600000.0
2005-05-19 02:54:00,135.921,135.921,135.895,135.897,61800001.0
2005-05-19 02:55:00,135.887,135.912,135.87,135.912,65299999.0
2005-05-19 02:56:00,135.923,135.941,135.91,135.91,204200001.0
2005-05-19 02:57:00,135.906,135.906,135.889,135.9,187200001.0
2005-05-19 02:58:00,135.907,135.907,135.884,135.898,127700000.0
2005-05-19 02:59:00,135.9,135.908,135.894,135.894,98899999.0
2005-05-19 03:00:00,135.909,135.909,135.901,135.901,48699999.0
2005-05-19 03:01:00,135.909,135.91,135.893,135.91,73400000.0
2005-05-19 03:02:00,135.898,135.916,135.898,135.903,81600002.0
2005-05-19 03:03:00,135.898,135.902,135.889,135.902,108199997.0
2005-05-19 03:04:00,135.89,135.905,135.875,135.897,144200001.0
2005-05-19 03:05:00,135.902,135.908,135.897,135.908,86000001.0
2005-05-19 03:06:00,135.895,135.895,135.859,135.859,63699998.0
2005-05-19 03:07:00,135.851,135.851,135.816,135.835,59699999.0
2005-05-19 03:08:00,135.843,135.843,135.814,135.835,178899999.0
2005-05-19 03:09:00,135.846,135.858,135.842,135.843,82000000.0
2005-05-19 03:10:00,135.83,135.83,135.741,135.802,101399999.0
2005-05-19 03:11:00,135.825,135.832,135.818,135.832,107800002.0
2005-05-19 03:12:00,135.846,135.85,135.837,135.842,88000000.0
2005-05-19 03:13:00,135.851,135.851,135.824,135.824,52400000.0
2005-05-19 03:14:00,135.823,135.84,135.819,135.84,50700000.0
2005-05-19 03:15:00,135.838,135.844,135.827,135.827,69700000.0
2005-05-19 03:16:00,135.83,135.835,135.825,135.83,98599999.0
2005-05-19 03:17:00,135.842,135.857,135.842,135.853,70400000.0
2005-05-19 03:18:00,135.845,135.866,135.845,135.865,83600002.0
2005-05-19 03:19:00,135.877,135.885,135.866,135.879,138100000.0
2005-05-19 03:20:00,135.88,135.9,135.88,135.892,158100001.0
2005-05-19 03:21:00,135.899,135.899,135.876,135.894,74100000.0
2005-05-19 03:22:00,135.876,135.876,135.795,135.842,142800002.0
2005-05-19 03:23:00,135.841,135.85,135.838,135.849,43700000.0
2005-05-19 03:24:00,135.843,135.855,135.833,135.85,122999999.0
2005-05-19 03:25:00,135.829,135.829,135.726,135.788,188200000.0
2005-05-19 03:26:00,135.815,135.815,135.761,135.761,123700002.0
2005-05-19 03:27:00,135.768,135.768,135.743,135.748,55400001.0
2005-05-19 03:28:00,135.768,135.769,135.736,135.74,88000002.0
2005-05-19 03:29:00,135.726,135.749,135.72,135.749,141799999.0
2005-05-19 03:30:00,135.74,135.756,135.74,135.756,62399999.0
2005-05-19 03:31:00,135.737,135.749,135.734,135.74,78800000.0
2005-05-19 03:32:00,135.738,135.748,135.73,135.745,62399999.0
2005-05-19 03:33:00,135.731,135.751,135.73,135.732,128199999.0
2005-05-19 03:34:00,135.752,135.755,135.746,135.755,47199999.0
2005-05-19 03:35:00,135.761,135.771,135.746,135.771,99100004.0
2005-05-19 03:36:00,135.784,135.787,135.766,135.778,149100001.0
2005-05-19 03:37:00,135.792,135.798,135.774,135.787,214300000.0
2005-05-19 03:38:00,135.803,135.809,135.794,135.809,140099997.0
2005-05-19 03:39:00,135.795,135.795,135.773,135.777,118600001.0
2005-05-19 03:40:00,135.79,135.797,135.779,135.789,143900001.0
2005-05-19 03:41:00,135.789,135.792,135.786,135.791,46200000.0
2005-05-19 03:42:00,135.789,135.789,135.779,135.782,43199999.0
2005-05-19 03:43:00,135.781,135.797,135.781,135.786,102799999.0
2005-05-19 03:44:00,135.79,135.79,135.783,135.785,85600000.0
2005-05-19 03:45:00,135.78,135.78,135.754,135.779,109399999.0
2005-05-19 03:46:00,135.776,135.776,135.747,135.76,103899998.0
2005-05-19 03:47:00,135.759,135.762,135.739,135.741,101299998.0
2005-05-19 03:48:00,135.742,135.763,135.742,135.763,23200000.0
2005-05-19 03:49:00,135.761,135.761,135.744,135.757,68100000.0
2005-05-19 03:50:00,135.757,135.766,135.751,135.766,62000001.0
2005-05-19 03:51:00,135.755,135.755,135.737,135.752,68700000.0
2005-05-19 03:52:00,135.755,135.776,135.741,135.776,153999997.0
2005-05-19 03:53:00,135.765,135.773,135.765,135.765,40299999.0
2005-05-19 03:54:00,135.771,135.776,135.764,135.776,97499998.0
2005-05-19 03:55:00,135.772,135.778,135.772,135.778,17600000.0
2005-05-19 03:56:00,135.778,135.778,135.758,135.766,52000001.0
2005-05-19 03:57:00,135.78,135.787,135.77,135.787,91399998.0
2005-05-19 03:58:00,135.78,135.78,135.764,135.767,95100000.0
2005-05-19 03:59:00,135.778,135.784,135.751,135.767,90300001.0
2005-05-19 04:00:00,135.76,135.76,135.748,135.749,62400001.0
2005-05-19 04:01:00,135.763,135.763,135.745,135.757,103400000.0
2005-05-19 04:02:00,135.76,135.769,135.754,135.762,94300000.0
2005-05-19 04:03:00,135.778,135.778,135.75,135.755,57000000.0
2005-05-19 04:04:00,135.755,135.76,135.755,135.76,19900000.0
2005-05-19 04:05:00,135.743,135.764,135.729,135.756,83500000.0
2005-05-19 04:06:00,135.76,135.76,135.746,135.752,82000002.0
2005-05-19 04:07:00,135.752,135.752,135.739,135.748,48900000.0
2005-05-19 04:08:00,135.753,135.765,135.745,135.765,55000000.0
2005-05-19 04:09:00,135.764,135.773,135.757,135.769,159600002.0
2005-05-19 04:10:00,135.763,135.786,135.751,135.786,86300002.0
2005-05-19 04:11:00,135.785,135.79,135.753,135.787,135799998.0
2005-05-19 04:12:00,135.778,135.812,135.778,135.787,119800001.0
2005-05-19 04:13:00,135.813,135.815,135.796,135.809,266799998.0
2005-05-19 04:14:00,135.818,135.821,135.799,135.821,92499999.0
2005-05-19 04:15:00,135.828,135.851,135.827,135.846,59200000.0
2005-05-19 04:16:00,135.849,135.856,135.84,135.847,74899999.0
2005-05-19 04:17:00,135.853,135.853,135.837,135.84,57600000.0
2005-05-19 04:18:00,135.832,135.862,135.832,135.859,46499999.0
2005-05-19 04:19:00,135.855,135.862,135.844,135.847,148100003.0
2005-05-19 04:20:00,135.843,135.843,135.827,135.838,144300000.0
2005-05-19 04:21:00,135.852,135.869,135.852,135.859,151900000.0
2005-05-19 04:22:00,135.857,135.878,135.857,135.87,136099998.0
2005-05-19 04:23:00,135.817,135.864,135.774,135.864,81600000.0
2005-05-19 04:24:00,135.87,135.888,135.868,135.875,140799997.0
2005-05-19 04:25:00,135.873,135.896,135.873,135.895,50300000.0
2005-05-19 04:26:00,135.898,135.9,135.889,135.897,55399999.0
2005-05-19 04:27:00,135.908,135.933,135.907,135.93,48800000.0
2005-05-19 04:28:00,135.931,135.944,135.925,135.944,111000002.0
2005-05-19 04:29:00,135.943,135.944,135.924,135.942,95999999.0
2005-05-19 04:30:00,135.945,135.945,135.914,135.926,130600002.0
2005-05-19 04:31:00,135.916,135.916,135.897,135.908,140000000.0
2005-05-19 04:32:00,135.918,135.927,135.918,135.927,59400000.0
2005-05-19 04:33:00,135.927,135.927,135.903,135.906,107799999.0
2005-05-19 04:34:00,135.908,135.913,135.894,135.913,93800002.0
2005-05-19 04:35:00,135.903,135.903,135.888,135.902,78400001.0
2005-05-19 04:36:00,135.905,135.905,135.896,135.897,94500000.0
2005-05-19 04:37:00,135.879,135.898,135.879,135.892,169199998.0
2005-05-19 04:38:00,135.891,135.904,135.888,135.892,120900000.0
2005-05-19 04:39:00,135.907,135.907,135.897,135.897,56799999.0
2005-05-19 04:40:00,135.883,135.883,135.851,135.862,100700000.0
2005-05-19 04:41:00,135.861,135.864,135.835,135.852,138200000.0
2005-05-19 04:42:00,135.838,135.851,135.838,135.851,17100000.0
2005-05-19 04:43:00,135.856,135.863,135.856,135.863,54899998.0
2005-05-19 04:44:00,135.874,135.874,135.859,135.87,14100000.0
2005-05-19 04:45:00,135.862,135.873,135.862,135.865,96500001.0
2005-05-19 04:46:00,135.863,135.863,135.861,135.861,30400000.0
2005-05-19 04:47:00,135.862,135.862,135.851,135.862,38600000.0
2005-05-19 04:48:00,135.863,135.863,135.849,135.861,80500000.0
2005-05-19 04:49:00,135.851,135.851,135.839,135.847,94799999.0
2005-05-19 04:50:00,135.845,135.845,135.845,135.845,19200001.0
2005-05-19 04:51:00,135.85,135.85,135.85,135.85,3400000.0
2005-05-19 04:52:00,135.843,135.844,135.843,135.843,36000000.0
2005-05-19 04:53:00,135.836,135.836,135.834,135.834,25599999.0
2005-05-19 04:54:00,135.825,135.825,135.815,135.824,56500001.0
2005-05-19 04:55:00,135.827,135.828,135.822,135.828,50099999.0
2005-05-19 04:56:00,135.833,135.841,135.83,135.835,107399999.0
2005-05-19 04:57:00,135.833,135.836,135.828,135.83,54800000.0
2005-05-19 04:58:00,135.823,135.841,135.807,135.837,97600001.0
2005-05-19 04:59:00,135.827,135.841,135.827,135.838,52000000.0
2005-05-19 05:00:00,135.84,135.845,135.832,135.837,169800000.0
2005-05-19 05:01:00,135.835,135.85,135.835,135.847,92900000.0
2005-05-19 05:02:00,135.844,135.853,135.844,135.849,55199999.0
2005-05-19 05:03:00,135.858,135.858,135.834,135.843,100700000.0
2005-05-19 05:04:00,135.833,135.838,135.832,135.838,217500004.0
2005-05-19 05:05:00,135.829,135.842,135.829,135.842,30800000.0
2005-05-19 05:06:00,135.812,135.812,135.784,135.784,48900000.0
2005-05-19 05:07:00,135.793,135.798,135.78,135.786,114400001.0
2005-05-19 05:08:00,135.79,135.79,135.773,135.778,54600000.0
2005-05-19 05:09:00,135.782,135.782,135.766,135.769,59300002.0
2005-05-19 05:10:00,135.763,135.775,135.763,135.775,51199999.0
2005-05-19 05:11:00,135.779,135.78,135.755,135.78,65399999.0
2005-05-19 05:12:00,135.778,135.786,135.775,135.782,73799999.0
2005-05-19 05:13:00,135.782,135.782,135.767,135.767,46300000.0
2005-05-19 05:14:00,135.778,135.783,135.77,135.779,69999999.0
2005-05-19 05:15:00,135.772,135.78,135.772,135.776,98299998.0
2005-05-19 05:16:00,135.779,135.785,135.773,135.785,69000001.0
2005-05-19 05:17:00,135.773,135.781,135.768,135.773,99800001.0
2005-05-19 05:18:00,135.771,135.774,135.758,135.774,62500000.0
2005-05-19 05:19:00,135.777,135.777,135.766,135.769,77199999.0
2005-05-19 05:20:00,135.772,135.772,135.756,135.766,92400000.0
2005-05-19 05:21:00,135.767,135.78,135.761,135.761,126399998.0
2005-05-19 05:22:00,135.769,135.772,135.763,135.77,140199999.0
2005-05-19 05:23:00,135.762,135.775,135.762,135.775,78000001.0
2005-05-19 05:24:00,135.773,135.773,135.761,135.767,97899999.0
2005-05-19 05:25:00,135.765,135.773,135.759,135.773,63099999.0
2005-05-19 05:26:00,135.753,135.754,135.751,135.754,13900000.0
2005-05-19 05:27:00,135.759,135.759,135.719,135.725,104799999.0
2005-05-19 05:28:00,135.735,135.735,135.721,135.735,75699999.0
2005-05-19 05:29:00,135.737,135.738,135.723,135.733,118599999.0
2005-05-19 05:30:00,135.723,135.723,135.704,135.71,252400002.0
2005-05-19 05:31:00,135.706,135.706,135.695,135.7,59799999.0
2005-05-19 05:32:00,135.691,135.691,135.675,135.691,90499997.0
2005-05-19 05:33:00,135.7,135.7,135.67,135.687,72700000.0
2005-05-19 05:34:00,135.698,135.703,135.647,135.693,99200001.0
2005-05-19 05:35:00,135.702,135.709,135.685,135.692,113400000.0
2005-05-19 05:36:00,135.697,135.709,135.691,135.705,98900002.0
2005-05-19 05:37:00,135.712,135.712,135.693,135.705,148800000.0
2005-05-19 05:38:00,135.703,135.707,135.695,135.695,126799998.0
2005-05-19 05:39:00,135.697,135.716,135.694,135.695,87899999.0
2005-05-19 05:40:00,135.697,135.729,135.697,135.727,48800000.0
2005-05-19 05:41:00,135.72,135.72,135.715,135.715,55499999.0
2005-05-19 05:42:00,135.718,135.718,135.707,135.715,74100000.0
2005-05-19 05:43:00,135.734,135.757,135.734,135.757,45900000.0
2005-05-19 05:44:00,135.76,135.771,135.746,135.755,106299999.0
2005-05-19 05:45:00,135.755,135.757,135.746,135.757,67000000.0
2005-05-19 05:46:00,135.75,135.75,135.745,135.745,30399999.0
2005-05-19 05:47:00,135.753,135.77,135.753,135.755,78299999.0
2005-05-19 05:48:00,135.757,135.757,135.748,135.748,7300000.0
2005-05-19 05:49:00,135.747,135.747,135.709,135.716,102900002.0
2005-05-19 05:50:00,135.713,135.713,135.697,135.697,46399999.0
2005-05-19 05:51:00,135.687,135.702,135.686,135.692,93999999.0
2005-05-19 05:52:00,135.694,135.723,135.694,135.695,38500000.0
2005-05-19 05:53:00,135.691,135.705,135.691,135.705,78500000.0
2005-05-19 05:54:00,135.707,135.707,135.698,135.707,54099999.0
2005-05-19 05:55:00,135.708,135.708,135.695,135.695,73500000.0
2005-05-19 05:56:00,135.685,135.697,135.677,135.697,107000003.0
2005-05-19 05:57:00,135.687,135.695,135.679,135.682,86099999.0
2005-05-19 05:58:00,135.683,135.687,135.675,135.675,47200000.0
2005-05-19 05:59:00,135.664,135.664,135.647,135.66,91399999.0
2005-05-19 06:00:00,135.654,135.66,135.641,135.655,78900000.0
2005-05-19 06:01:00,135.662,135.664,135.644,135.664,85600000.0
2005-05-19 06:02:00,135.664,135.664,135.656,135.663,108400001.0
2005-05-19 06:03:00,135.664,135.681,135.664,135.674,106099999.0
2005-05-19 06:04:00,135.658,135.682,135.658,135.668,169399999.0
2005-05-19 06:05:00,135.682,135.682,135.668,135.682,85000001.0
2005-05-19 06:06:00,135.686,135.687,135.672,135.68,64000000.0
2005-05-19 06:07:00,135.673,135.693,135.671,135.688,73400000.0
2005-05-19 06:08:00,135.699,135.699,135.678,135.689,120799999.0
2005-05-19 06:09:00,135.691,135.701,135.69,135.698,50000000.0
2005-05-19 06:10:00,135.682,135.682,135.656,135.665,98000001.0
2005-05-19 06:11:00,135.696,135.705,135.686,135.705,93100001.0
2005-05-19 06:12:00,135.711,135.711,135.696,135.707,54500000.0
2005-05-19 06:13:00,135.705,135.715,135.702,135.705,58400000.0
2005-05-19 06:14:00,135.712,135.731,135.696,135.71,83900000.0
2005-05-19 06:15:00,135.707,135.707,135.661,135.661,71399999.0
2005-05-19 06:16:00,135.665,135.677,135.662,135.67,71900002.0
2005-05-19 06:17:00,135.677,135.677,135.659,135.67,157400000.0
2005-05-19 06:18:00,135.676,135.682,135.672,135.678,63599998.0
2005-05-19 06:19:00,135.679,135.687,135.673,135.686,89999999.0
2005-05-19 06:20:00,135.687,135.687,135.663,135.681,121300000.0
2005-05-19 06:21:00,135.675,135.693,135.666,135.693,59100001.0
2005-05-19 06:22:00,135.693,135.698,135.66,135.687,113399999.0
2005-05-19 06:23:00,135.689,135.689,135.661,135.677,121000000.0
2005-05-19 06:24:00,135.678,135.695,135.66,135.66,118200001.0
2005-05-19 06:25:00,135.683,135.687,135.671,135.687,54800001.0
2005-05-19 06:26:00,135.686,135.686,135.67,135.684,172300002.0
2005-05-19 06:27:00,135.687,135.692,135.684,135.688,40799999.0
2005-05-19 06:28:00,135.689,135.692,135.677,135.68,75700000.0
2005-05-19 06:29:00,135.69,135.69,135.69,135.69,17600000.0
2005-05-19 06:30:00,135.695,135.704,135.693,135.693,58400000.0
2005-05-19 06:31:00,135.705,135.707,135.685,135.692,138099998.0
2005-05-19 06:32:00,135.7,135.705,135.695,135.698,99799999.0
2005-05-19 06:33:00,135.701,135.711,135.691,135.702,140899998.0
2005-05-19 06:34:00,135.685,135.685,135.685,135.685,27100000.0
2005-05-19 06:35:00,135.69,135.695,135.69,135.69,18400000.0
2005-05-19 06:36:00,135.694,135.707,135.691,135.693,55500001.0
2005-05-19 06:37:00,135.696,135.701,135.689,135.693,97699999.0
2005-05-19 06:38:00,135.687,135.695,135.681,135.695,42400001.0
2005-05-19 06:39:00,135.705,135.705,135.7,135.7,65400000.0
2005-05-19 06:40:00,135.691,135.698,135.686,135.686,161899998.0
2005-05-19 06:41:00,135.685,135.69,135.685,135.69,83700001.0
2005-05-19 06:42:00,135.69,135.695,135.685,135.688,49300000.0
2005-05-19 06:43:00,135.69,135.69,135.685,135.685,83800002.0
2005-05-19 06:44:00,135.692,135.692,135.681,135.682,67899999.0
2005-05-19 06:45:00,135.689,135.69,135.677,135.682,93699999.0
2005-05-19 06:46:00,135.687,135.695,135.68,135.682,131699998.0
2005-05-19 06:47:00,135.687,135.69,135.686,135.688,56300000.0
2005-05-19 06:48:00,135.678,135.678,135.666,135.67,97500000.0
2005-05-19 06:49:00,135.664,135.666,135.656,135.661,114000000.0
2005-05-19 06:50:00,135.652,135.66,135.648,135.66,82499999.0
2005-05-19 06:51:00,135.663,135.685,135.662,135.685,96800002.0
2005-05-19 06:52:00,135.668,135.681,135.652,135.652,60200000.0
2005-05-19 06:53:00,135.668,135.683,135.668,135.675,111099998.0
2005-05-19 06:54:00,135.675,135.693,135.672,135.693,61600000.0
2005-05-19 06:55:00,135.691,135.695,135.686,135.689,49800000.0
2005-05-19 06:56:00,135.698,135.701,135.688,135.692,88600000.0
2005-05-19 06:57:00,135.683,135.695,135.666,135.695,63200000.0
2005-05-19 06:58:00,135.689,135.7,135.681,135.7,129000001.0
2005-05-19 06:59:00,135.708,135.712,135.703,135.71,43300000.0
2005-05-19 07:00:00,135.706,135.721,135.666,135.721,140400002.0
2005-05-19 07:01:00,135.72,135.726,135.714,135.714,37000000.0
2005-05-19 07:02:00,135.707,135.723,135.707,135.723,57500001.0
2005-05-19 07:03:00,135.741,135.745,135.732,135.732,136299999.0
2005-05-19 07:04:00,135.733,135.751,135.733,135.751,56300000.0
2005-05-19 07:05:00,135.739,135.746,135.729,135.745,66400001.0
2005-05-19 07:06:00,135.748,135.749,135.738,135.738,150700001.0
2005-05-19 07:07:00,135.747,135.751,135.747,135.748,69800001.0
2005-05-19 07:08:00,135.752,135.766,135.738,135.743,102199999.0
2005-05-19 07:09:00,135.742,135.749,135.737,135.74,102200002.0
2005-05-19 07:10:00,135.735,135.735,135.714,135.732,61500000.0
2005-05-19 07:11:00,135.718,135.719,135.711,135.718,152899998.0
2005-05-19 07:12:00,135.728,135.728,135.721,135.728,65600000.0
2005-05-19 07:13:00,135.728,135.728,135.722,135.728,39600000.0
2005-05-19 07:14:00,135.733,135.733,135.723,135.723,157999995.0
2005-05-19 07:15:00,135.724,135.732,135.724,135.725,119400002.0
2005-05-19 07:16:00,135.718,135.735,135.718,135.735,69700000.0
2005-05-19 07:17:00,135.723,135.737,135.713,135.725,124999999.0
2005-05-19 07:18:00,135.73,135.74,135.73,135.74,30700000.0
2005-05-19 07:19:00,135.733,135.749,135.733,135.741,136499999.0
2005-05-19 07:20:00,135.725,135.725,135.714,135.724,90100002.0
2005-05-19 07:21:00,135.73,135.735,135.73,135.732,44000000.0
2005-05-19 07:22:00,135.74,135.747,135.738,135.744,89200001.0
2005-05-19 07:23:00,135.742,135.745,135.701,135.735,32600000.0
2005-05-19 07:24:00,135.747,135.765,135.747,135.765,40799999.0
2005-05-19 07:25:00,135.756,135.756,135.743,135.744,44800000.0
2005-05-19 07:26:00,135.745,135.761,135.745,135.758,55700000.0
2005-05-19 07:27:00,135.707,135.732,135.699,135.723,104800001.0
2005-05-19 07:28:00,135.756,135.757,135.743,135.757,36200000.0
2005-05-19 07:29:00,135.741,135.741,135.732,135.739,65799999.0
2005-05-19 07:30:00,135.751,135.757,135.751,135.757,28300001.0
2005-05-19 07:31:00,135.76,135.76,135.752,135.753,33600000.0
2005-05-19 07:32:00,135.756,135.756,135.745,135.75,127799998.0
2005-05-19 07:33:00,135.75,135.755,135.745,135.75,89699998.0
2005-05-19 07:34:00,135.753,135.753,135.737,135.752,116100002.0
2005-05-19 07:35:00,135.751,135.756,135.74,135.753,60800000.0
2005-05-19 07:36:00,135.755,135.755,135.747,135.75,51500000.0
2005-05-19 07:37:00,135.758,135.767,135.756,135.757,68300000.0
2005-05-19 07:38:00,135.756,135.761,135.756,135.761,8800000.0
2005-05-19 07:39:00,135.743,135.748,135.735,135.748,95100000.0
2005-05-19 07:40:00,135.752,135.752,135.743,135.75,148399998.0
2005-05-19 07:41:00,135.745,135.757,135.745,135.757,124199999.0
2005-05-19 07:42:00,135.748,135.752,135.745,135.75,99000002.0
2005-05-19 07:43:00,135.75,135.758,135.744,135.751,104199997.0
2005-05-19 07:44:00,135.742,135.748,135.738,135.748,112700003.0
2005-05-19 07:45:00,135.744,135.749,135.741,135.741,93499999.0
2005-05-19 07:46:00,135.735,135.735,135.728,135.728,20800000.0
2005-05-19 07:47:00,135.727,135.74,135.727,135.732,66200001.0
2005-05-19 07:48:00,135.738,135.741,135.732,135.737,101999999.0
2005-05-19 07:49:00,135.738,135.747,135.731,135.745,101799997.0
2005-05-19 07:50:00,135.75,135.757,135.739,135.757,113900001.0
2005-05-19 07:51:00,135.738,135.745,135.732,135.738,143400002.0
2005-05-19 07:52:00,135.735,135.738,135.729,135.733,31400000.0
2005-05-19 07:53:00,135.74,135.74,135.738,135.738,55499999.0
2005-05-19 07:54:00,135.728,135.751,135.72,135.751,75900000.0
2005-05-19 07:55:00,135.755,135.768,135.749,135.76,79500001.0
2005-05-19 07:56:00,135.755,135.755,135.739,135.739,79100001.0
2005-05-19 07:57:00,135.746,135.749,135.738,135.738,61599999.0
2005-05-19 07:58:00,135.748,135.748,135.733,135.733,101000000.0
2005-05-19 07:59:00,135.721,135.725,135.719,135.725,100499999.0
2005-05-19 08:00:00,135.722,135.722,135.701,135.708,78899999.0
2005-05-19 08:01:00,135.7,135.7,135.659,135.659,69200002.0
2005-05-19 08:02:00,135.663,135.663,135.648,135.649,63100000.0
2005-05-19 08:03:00,135.634,135.644,135.624,135.637,96100001.0
2005-05-19 08:04:00,135.64,135.646,135.623,135.628,89499999.0
2005-05-19 08:05:00,135.627,135.648,135.623,135.648,31999999.0
2005-05-19 08:06:00,135.657,135.664,135.65,135.664,97600000.0
2005-05-19 08:07:00,135.653,135.655,135.644,135.647,90199998.0
2005-05-19 08:08:00,135.652,135.657,135.652,135.657,36400000.0
2005-05-19 08:09:00,135.657,135.657,135.646,135.651,103900003.0
2005-05-19 08:10:00,135.653,135.657,135.645,135.652,135500001.0
2005-05-19 08:11:00,135.648,135.648,135.629,135.645,91199999.0
2005-05-19 08:12:00,135.639,135.643,135.629,135.629,69600001.0
2005-05-19 08:13:00,135.63,135.649,135.63,135.641,54400000.0
2005-05-19 08:14:00,135.646,135.648,135.643,135.648,109699999.0
2005-05-19 08:15:00,135.648,135.648,135.643,135.643,29600000.0
2005-05-19 08:16:00,135.656,135.661,135.645,135.661,75800001.0
2005-05-19 08:17:00,135.668,135.672,135.668,135.672,12800000.0
2005-05-19 08:18:00,135.667,135.676,135.655,135.659,80900001.0
2005-05-19 08:19:00,135.66,135.665,135.66,135.665,22400000.0
2005-05-19 08:20:00,135.697,135.711,135.688,135.693,51900000.0
2005-05-19 08:21:00,135.696,135.714,135.696,135.71,133400002.0
2005-05-19 08:22:00,135.696,135.696,135.687,135.695,133999998.0
2005-05-19 08:23:00,135.686,135.694,135.671,135.694,155000002.0
2005-05-19 08:24:00,135.698,135.702,135.688,135.702,117600002.0
2005-05-19 08:25:00,135.681,135.681,135.639,135.646,80800003.0
2005-05-19 08:26:00,135.659,135.659,135.647,135.652,58300000.0
2005-05-19 08:27:00,135.644,135.663,135.644,135.65,53900001.0
2005-05-19 08:28:00,135.658,135.674,135.657,135.658,104200001.0
2005-05-19 08:29:00,135.672,135.676,135.666,135.668,86400000.0
2005-05-19 08:30:00,135.675,135.693,135.675,135.693,86100000.0
2005-05-19 08:31:00,135.691,135.701,135.691,135.699,67200000.0
2005-05-19 08:32:00,135.701,135.706,135.688,135.704,113500001.0
2005-05-19 08:33:00,135.714,135.719,135.712,135.712,75100001.0
2005-05-19 08:34:00,135.703,135.706,135.688,135.697,133299999.0
2005-05-19 08:35:00,135.681,135.684,135.669,135.669,122900001.0
2005-05-19 08:36:00,135.669,135.669,135.663,135.669,71500000.0
2005-05-19 08:37:00,135.682,135.682,135.663,135.663,194699999.0
2005-05-19 08:38:00,135.663,135.663,135.646,135.65,78799999.0
2005-05-19 08:39:00,135.645,135.66,135.635,135.66,81899999.0
2005-05-19 08:40:00,135.658,135.663,135.65,135.663,158999997.0
2005-05-19 08:41:00,135.648,135.655,135.639,135.655,91100001.0
2005-05-19 08:42:00,135.653,135.664,135.653,135.658,71600001.0
2005-05-19 08:43:00,135.66,135.664,135.649,135.658,86899998.0
2005-05-19 08:44:00,135.664,135.69,135.664,135.69,178300001.0
2005-05-19 08:45:00,135.693,135.704,135.683,135.701,59999999.0
2005-05-19 08:46:00,135.717,135.733,135.717,135.733,95999999.0
2005-05-19 08:47:00,135.732,135.734,135.722,135.731,80300000.0
2005-05-19 08:48:00,135.734,135.756,135.734,135.751,93399998.0
2005-05-19 08:49:00,135.73,135.764,135.73,135.761,140199999.0
2005-05-19 08:50:00,135.79,135.805,135.79,135.805,57599999.0
2005-05-19 08:51:00,135.792,135.798,135.78,135.795,135199996.0
2005-05-19 08:52:00,135.788,135.788,135.781,135.782,115199999.0
2005-05-19 08:53:00,135.773,135.773,135.754,135.759,54399999.0
2005-05-19 08:54:00,135.771,135.779,135.771,135.779,5100000.0
2005-05-19 08:55:00,135.8,135.83,135.8,135.83,80900000.0
2005-05-19 08:56:00,135.82,135.832,135.804,135.832,129100002.0
2005-05-19 08:57:00,135.824,135.844,135.824,135.84,161000001.0
2005-05-19 08:58:00,135.853,135.877,135.85,135.866,85999999.0
2005-05-19 08:59:00,135.861,135.871,135.86,135.86,81600000.0
2005-05-19 09:00:00,135.845,135.856,135.837,135.845,94300001.0
2005-05-19 09:01:00,135.828,135.837,135.826,135.826,97399999.0
2005-05-19 09:02:00,135.843,135.851,135.834,135.84,132400000.0
2005-05-19 09:03:00,135.829,135.83,135.816,135.83,55000000.0
2005-05-19 09:04:00,135.821,135.823,135.799,135.803,84700000.0
2005-05-19 09:05:00,135.808,135.808,135.8,135.8,90200000.0
2005-05-19 09:06:00,135.793,135.809,135.793,135.802,110799998.0
2005-05-19 09:07:00,135.795,135.795,135.781,135.786,85900000.0
2005-05-19 09:08:00,135.791,135.798,135.782,135.789,71200000.0
2005-05-19 09:09:00,135.788,135.792,135.773,135.792,106300001.0
2005-05-19 09:10:00,135.771,135.771,135.749,135.752,110900001.0
2005-05-19 09:11:00,135.76,135.76,135.727,135.737,81000000.0
2005-05-19 09:12:00,135.719,135.719,135.713,135.718,88100000.0
2005-05-19 09:13:00,135.718,135.728,135.718,135.725,90300000.0
2005-05-19 09:14:00,135.72,135.725,135.713,135.725,156599999.0
2005-05-19 09:15:00,135.727,135.736,135.72,135.736,76200000.0
2005-05-19 09:16:00,135.737,135.738,135.737,135.738,11500000.0
2005-05-19 09:17:00,135.725,135.725,135.714,135.724,64200000.0
2005-05-19 09:18:00,135.728,135.747,135.728,135.746,98299998.0
2005-05-19 09:19:00,135.74,135.74,135.723,135.731,99899998.0
2005-05-19 09:20:00,135.721,135.736,135.715,135.721,119500001.0
2005-05-19 09:21:00,135.722,135.723,135.714,135.72,70399999.0
2005-05-19 09:22:00,135.715,135.715,135.701,135.71,103100000.0
2005-05-19 09:23:00,135.712,135.715,135.705,135.71,109100001.0
2005-05-19 09:24:00,135.714,135.718,135.706,135.708,119900002.0
2005-05-19 09:25:00,135.71,135.71,135.692,135.705,83700000.0
2005-05-19 09:26:00,135.692,135.692,135.669,135.672,51300000.0
2005-05-19 09:27:00,135.673,135.673,135.658,135.672,62299999.0
2005-05-19 09:28:00,135.668,135.677,135.659,135.677,85700001.0
2005-05-19 09:29:00,135.676,135.676,135.669,135.669,43599998.0
2005-05-19 09:30:00,135.667,135.678,135.664,135.678,79400001.0
2005-05-19 09:31:00,135.674,135.681,135.668,135.678,125299999.0
2005-05-19 09:32:00,135.662,135.676,135.662,135.671,153200002.0
2005-05-19 09:33:00,135.663,135.675,135.663,135.675,30600000.0
2005-05-19 09:34:00,135.68,135.685,135.678,135.678,90199998.0
2005-05-19 09:35:00,135.674,135.686,135.673,135.673,108600000.0
2005-05-19 09:36:00,135.673,135.673,135.66,135.673,48000000.0
2005-05-19 09:37:00,135.658,135.669,135.658,135.669,30699999.0
2005-05-19 09:38:00,135.651,135.661,135.65,135.66,61100000.0
2005-05-19 09:39:00,135.638,135.64,135.634,135.638,51900000.0
2005-05-19 09:40:00,135.64,135.64,135.624,135.624,86300001.0
2005-05-19 09:41:00,135.618,135.629,135.615,135.621,118300002.0
2005-05-19 09:42:00,135.618,135.63,135.608,135.63,50600000.0
2005-05-19 09:43:00,135.621,135.641,135.621,135.641,88499999.0
2005-05-19 09:44:00,135.632,135.633,135.618,135.618,72500002.0
2005-05-19 09:45:00,135.623,135.631,135.623,135.626,39900000.0
2005-05-19 09:46:00,135.623,135.626,135.616,135.626,92700000.0
2005-05-19 09:47:00,135.622,135.634,135.62,135.621,61399999.0
2005-05-19 09:48:00,135.627,135.627,135.62,135.624,86200001.0
2005-05-19 09:49:00,135.629,135.629,135.616,135.616,77200000.0
2005-05-19 09:50:00,135.615,135.629,135.611,135.629,85999999.0
2005-05-19 09:51:00,135.634,135.635,135.618,135.635,48500000.0
2005-05-19 09:52:00,135.64,135.655,135.633,135.643,198200001.0
2005-05-19 09:53:00,135.63,135.63,135.607,135.609,21400000.0
2005-05-19 09:54:00,135.614,135.629,135.614,135.626,31700000.0
2005-05-19 09:55:00,135.623,135.64,135.623,135.64,40099999.0
2005-05-19 09:56:00,135.641,135.657,135.641,135.657,130300001.0
2005-05-19 09:57:00,135.643,135.657,135.643,135.657,13600000.0
2005-05-19 09:58:00,135.65,135.653,135.637,135.653,91399999.0
2005-05-19 09:59:00,135.653,135.653,135.638,135.645,49099999.0
2005-05-19 10:00:00,135.631,135.643,135.631,135.635,122900000.0
2005-05-19 10:01:00,135.63,135.648,135.63,135.645,106700000.0
2005-05-19 10:02:00,135.641,135.652,135.638,135.652,84600000.0
2005-05-19 10:03:00,135.643,135.65,135.643,135.648,60399998.0
2005-05-19 10:04:00,135.651,135.652,135.637,135.652,138399999.0
2005-05-19 10:05:00,135.647,135.652,135.641,135.648,59400000.0
2005-05-19 10:06:00,135.646,135.646,135.635,135.641,164999997.0
2005-05-19 10:07:00,135.644,135.654,135.636,135.64,88900000.0
2005-05-19 10:08:00,135.643,135.662,135.643,135.646,111799999.0
2005-05-19 10:09:00,135.649,135.651,135.642,135.65,57000000.0
2005-05-19 10:10:00,135.655,135.655,135.645,135.645,45800000.0
2005-05-19 10:11:00,135.64,135.651,135.629,135.647,106599999.0
2005-05-19 10:12:00,135.647,135.647,135.634,135.634,46500000.0
2005-05-19 10:13:00,135.628,135.634,135.618,135.634,78699999.0
2005-05-19 10:14:00,135.63,135.63,135.612,135.62,61199999.0
2005-05-19 10:15:00,135.621,135.642,135.621,135.633,126000000.0
2005-05-19 10:16:00,135.637,135.648,135.622,135.629,147599998.0
2005-05-19 10:17:00,135.628,135.637,135.621,135.637,68699999.0
2005-05-19 10:18:00,135.635,135.636,135.625,135.625,91900003.0
2005-05-19 10:19:00,135.624,135.637,135.624,135.636,112600000.0
2005-05-19 10:20:00,135.63,135.634,135.617,135.634,122899999.0
2005-05-19 10:21:00,135.616,135.64,135.616,135.64,28700000.0
2005-05-19 10:22:00,135.63,135.639,135.624,135.635,160600001.0
2005-05-19 10:23:00,135.634,135.639,135.624,135.629,102300000.0
2005-05-19 10:24:00,135.634,135.635,135.627,135.632,73600000.0
2005-05-19 10:25:00,135.629,135.629,135.604,135.622,132899998.0
2005-05-19 10:26:00,135.632,135.638,135.625,135.625,157899999.0
2005-05-19 10:27:00,135.614,135.619,135.614,135.619,16800000.0
2005-05-19 10:28:00,135.589,135.599,135.589,135.599,11500000.0
2005-05-19 10:29:00,135.602,135.603,135.592,135.603,46700000.0
2005-05-19 10:30:00,135.602,135.629,135.602,135.606,80800000.0
2005-05-19 10:31:00,135.594,135.598,135.58,135.596,142500000.0
2005-05-19 10:32:00,135.603,135.604,135.56,135.56,64100000.0
2005-05-19 10:33:00,135.537,135.556,135.537,135.551,61900000.0
2005-05-19 10:34:00,135.525,135.526,135.514,135.526,111900000.0
2005-05-19 10:35:00,135.526,135.535,135.512,135.535,114499999.0
2005-05-19 10:36:00,135.534,135.536,135.521,135.528,78800000.0
2005-05-19 10:37:00,135.508,135.537,135.499,135.537,82700000.0
2005-05-19 10:38:00,135.536,135.552,135.536,135.546,93999997.0
2005-05-19 10:39:00,135.552,135.552,135.545,135.55,14400000.0
2005-05-19 10:40:00,135.553,135.571,135.538,135.562,209100001.0
2005-05-19 10:41:00,135.553,135.571,135.553,135.571,80900001.0
2005-05-19 10:42:00,135.556,135.556,135.534,135.534,49900000.0
2005-05-19 10:43:00,135.548,135.548,135.538,135.543,124700000.0
2005-05-19 10:44:00,135.546,135.567,135.546,135.552,74100000.0
2005-05-19 10:45:00,135.56,135.56,135.545,135.549,27000000.0
2005-05-19 10:46:00,135.543,135.547,135.541,135.542,91000000.0
2005-05-19 10:47:00,135.55,135.55,135.536,135.546,137900005.0
2005-05-19 10:48:00,135.541,135.553,135.541,135.552,49499999.0
2005-05-19 10:49:00,135.542,135.55,135.54,135.549,66300000.0
2005-05-19 10:50:00,135.541,135.541,135.504,135.512,141799998.0
2005-05-19 10:51:00,135.511,135.511,135.488,135.503,84200001.0
2005-05-19 10:52:00,135.489,135.509,135.489,135.495,101800000.0
2005-05-19 10:53:00,135.507,135.513,135.498,135.513,61100000.0
2005-05-19 10:54:00,135.512,135.513,135.497,135.513,84299999.0
2005-05-19 10:55:00,135.513,135.513,135.502,135.502,176499998.0
2005-05-19 10:56:00,135.518,135.52,135.503,135.504,21000000.0
2005-05-19 10:57:00,135.507,135.507,135.497,135.507,156999997.0
2005-05-19 10:58:00,135.505,135.514,135.489,135.489,98500002.0
2005-05-19 10:59:00,135.486,135.504,135.481,135.503,67899999.0
2005-05-19 11:00:00,135.505,135.505,135.473,135.475,108200001.0
2005-05-19 11:01:00,135.457,135.49,135.454,135.49,113000000.0
2005-05-19 11:02:00,135.5,135.502,135.489,135.499,72599999.0
2005-05-19 11:03:00,135.495,135.502,135.49,135.502,85700003.0
2005-05-19 11:04:00,135.512,135.512,135.498,135.502,125000001.0
2005-05-19 11:05:00,135.52,135.52,135.498,135.505,113300001.0
2005-05-19 11:06:00,135.51,135.522,135.506,135.522,150799998.0
2005-05-19 11:07:00,135.521,135.524,135.509,135.513,97899999.0
2005-05-19 11:08:00,135.517,135.52,135.507,135.512,83299999.0
2005-05-19 11:09:00,135.522,135.536,135.522,135.536,91999999.0
2005-05-19 11:10:00,135.542,135.542,135.535,135.538,39700000.0
2005-05-19 11:11:00,135.532,135.539,135.528,135.529,53600000.0
2005-05-19 11:12:00,135.527,135.531,135.522,135.53,90599999.0
2005-05-19 11:13:00,135.529,135.532,135.523,135.528,139899998.0
2005-05-19 11:14:00,135.521,135.525,135.498,135.502,99700001.0
2005-05-19 11:15:00,135.488,135.495,135.485,135.49,70299999.0
2005-05-19 11:16:00,135.488,135.49,135.478,135.49,69300000.0
2005-05-19 11:17:00,135.501,135.501,135.48,135.495,134199998.0
2005-05-19 11:18:00,135.515,135.528,135.494,135.528,95099999.0
2005-05-19 11:19:00,135.52,135.528,135.518,135.528,88799998.0
2005-05-19 11:20:00,135.509,135.509,135.467,135.467,125600001.0
2005-05-19 11:21:00,135.473,135.502,135.473,135.501,76300001.0
2005-05-19 11:22:00,135.497,135.515,135.497,135.515,98900002.0
2005-05-19 11:23:00,135.506,135.514,135.504,135.51,86700000.0
2005-05-19 11:24:00,135.503,135.503,135.495,135.503,62200001.0
2005-05-19 11:25:00,135.507,135.52,135.499,135.518,120499999.0
2005-05-19 11:26:00,135.53,135.565,135.529,135.565,42400000.0
2005-05-19 11:27:00,135.57,135.58,135.555,135.561,40200000.0
2005-05-19 11:28:00,135.558,135.56,135.542,135.552,84000001.0
2005-05-19 11:29:00,135.562,135.563,135.54,135.54,81300000.0
2005-05-19 11:30:00,135.54,135.55,135.531,135.535,80800001.0
2005-05-19 11:31:00,135.545,135.547,135.53,135.547,132300000.0
2005-05-19 11:32:00,135.543,135.574,135.543,135.574,122800000.0
2005-05-19 11:33:00,135.569,135.569,135.553,135.559,45400000.0
2005-05-19 11:34:00,135.552,135.552,135.535,135.538,103000000.0
2005-05-19 11:35:00,135.538,135.567,135.538,135.548,144200000.0
2005-05-19 11:36:00,135.563,135.563,135.55,135.558,77300000.0
2005-05-19 11:37:00,135.561,135.561,135.546,135.558,125000000.0
2005-05-19 11:38:00,135.56,135.565,135.552,135.56,135199998.0
2005-05-19 11:39:00,135.57,135.582,135.56,135.582,131200002.0
2005-05-19 11:40:00,135.593,135.604,135.593,135.597,37599999.0
2005-05-19 11:41:00,135.589,135.591,135.553,135.56,162499997.0
2005-05-19 11:42:00,135.565,135.565,135.558,135.565,39400000.0
2005-05-19 11:43:00,135.572,135.597,135.565,135.59,118800003.0
2005-05-19 11:44:00,135.571,135.571,135.546,135.565,94399999.0
2005-05-19 11:45:00,135.566,135.566,135.543,135.543,137400000.0
2005-05-19 11:46:00,135.539,135.571,135.539,135.571,118800002.0
2005-05-19 11:47:00,135.564,135.584,135.564,135.575,69799999.0
2005-05-19 11:48:00,135.578,135.587,135.571,135.58,179900006.0
2005-05-19 11:49:00,135.577,135.584,135.577,135.584,81999999.0
2005-05-19 11:50:00,135.567,135.575,135.56,135.568,95799998.0
2005-05-19 11:51:00,135.563,135.565,135.549,135.561,43700000.0
2005-05-19 11:52:00,135.558,135.598,135.558,135.596,69400000.0
2005-05-19 11:53:00,135.577,135.598,135.573,135.594,110900002.0
2005-05-19 11:54:00,135.589,135.594,135.581,135.583,167299998.0
2005-05-19 11:55:00,135.588,135.601,135.584,135.598,100300000.0
2005-05-19 11:56:00,135.609,135.618,135.609,135.617,55099999.0
2005-05-19 11:57:00,135.616,135.616,135.602,135.609,46400000.0
2005-05-19 11:58:00,135.597,135.615,135.597,135.603,54099999.0
2005-05-19 11:59:00,135.619,135.62,135.604,135.613,152900001.0
2005-05-19 12:00:00,135.614,135.632,135.614,135.622,186100002.0
2005-05-19 12:01:00,135.627,135.637,135.626,135.637,37700000.0
2005-05-19 12:02:00,135.642,135.649,135.632,135.635,140099996.0
2005-05-19 12:03:00,135.638,135.638,135.629,135.638,153700003.0
2005-05-19 12:04:00,135.641,135.641,135.618,135.62,95199998.0
2005-05-19 12:05:00,135.606,135.627,135.59,135.625,232599997.0
2005-05-19 12:06:00,135.62,135.625,135.615,135.62,74900000.0
2005-05-19 12:07:00,135.62,135.629,135.585,135.612,137899998.0
2005-05-19 12:08:00,135.616,135.628,135.609,135.615,139900003.0
2005-05-19 12:09:00,135.615,135.635,135.615,135.635,76000001.0
2005-05-19 12:10:00,135.62,135.62,135.597,135.597,115300000.0
2005-05-19 12:11:00,135.594,135.594,135.572,135.574,128999999.0
2005-05-19 12:12:00,135.575,135.583,135.572,135.583,47200000.0
2005-05-19 12:13:00,135.59,135.595,135.59,135.59,59900000.0
2005-05-19 12:14:00,135.59,135.595,135.573,135.595,122999999.0
2005-05-19 12:15:00,135.587,135.6,135.584,135.589,83800000.0
2005-05-19 12:16:00,135.583,135.583,135.569,135.576,93599999.0
2005-05-19 12:17:00,135.575,135.575,135.561,135.573,49900000.0
2005-05-19 12:18:00,135.572,135.581,135.563,135.581,93900000.0
2005-05-19 12:19:00,135.594,135.602,135.573,135.591,157800000.0
2005-05-19 12:20:00,135.586,135.586,135.582,135.582,8800000.0
2005-05-19 12:21:00,135.594,135.594,135.587,135.591,154100000.0
2005-05-19 12:22:00,135.588,135.593,135.583,135.587,147199999.0
2005-05-19 12:23:00,135.576,135.576,135.563,135.563,59999999.0
2005-05-19 12:24:00,135.56,135.569,135.559,135.569,72500001.0
2005-05-19 12:25:00,135.573,135.575,135.564,135.575,34900000.0
2005-05-19 12:26:00,135.573,135.573,135.559,135.562,20000000.0
2005-05-19 12:27:00,135.561,135.575,135.558,135.558,79399998.0
2005-05-19 12:28:00,135.564,135.566,135.554,135.563,149300000.0
2005-05-19 12:29:00,135.571,135.571,135.557,135.57,73299999.0
2005-05-19 12:30:00,135.561,135.563,135.547,135.563,81000001.0
2005-05-19 12:31:00,135.568,135.571,135.563,135.563,65500000.0
2005-05-19 12:32:00,135.578,135.578,135.553,135.553,146800000.0
2005-05-19 12:33:00,135.553,135.559,135.553,135.557,84000001.0
2005-05-19 12:34:00,135.55,135.55,135.54,135.548,148300001.0
2005-05-19 12:35:00,135.553,135.561,135.553,135.555,78499999.0
2005-05-19 12:36:00,135.552,135.562,135.548,135.559,57600000.0
2005-05-19 12:37:00,135.565,135.573,135.558,135.573,165699999.0
2005-05-19 12:38:00,135.561,135.591,135.561,135.591,73999999.0
2005-05-19 12:39:00,135.598,135.615,135.594,135.611,75600000.0
2005-05-19 12:40:00,135.603,135.605,135.584,135.605,77100000.0
2005-05-19 12:41:00,135.582,135.606,135.582,135.592,83100000.0
2005-05-19 12:42:00,135.595,135.609,135.595,135.597,84400000.0
2005-05-19 12:43:00,135.611,135.615,135.603,135.615,62299999.0
2005-05-19 12:44:00,135.604,135.604,135.58,135.598,73500000.0
2005-05-19 12:45:00,135.615,135.615,135.603,135.603,89100001.0
2005-05-19 12:46:00,135.603,135.603,135.573,135.595,82199998.0
2005-05-19 12:47:00,135.591,135.591,135.582,135.584,44900000.0
2005-05-19 12:48:00,135.596,135.618,135.581,135.618,110699997.0
2005-05-19 12:49:00,135.609,135.616,135.6,135.612,127000003.0
2005-05-19 12:50:00,135.628,135.644,135.615,135.644,70099998.0
2005-05-19 12:51:00,135.653,135.653,135.645,135.648,66300001.0
2005-05-19 12:52:00,135.637,135.646,135.626,135.642,142600000.0
2005-05-19 12:53:00,135.657,135.662,135.65,135.65,158700001.0
2005-05-19 12:54:00,135.645,135.649,135.635,135.643,147600000.0
2005-05-19 12:55:00,135.64,135.64,135.635,135.64,46899999.0
2005-05-19 12:56:00,135.636,135.644,135.636,135.641,89300002.0
2005-05-19 12:57:00,135.64,135.645,135.632,135.64,115600000.0
2005-05-19 12:58:00,135.64,135.645,135.637,135.643,137800000.0
2005-05-19 12:59:00,135.643,135.643,135.635,135.635,149599997.0
2005-05-19 13:00:00,135.648,135.651,135.639,135.651,30000000.0
2005-05-19 13:01:00,135.647,135.668,135.638,135.668,77500000.0
2005-05-19 13:02:00,135.664,135.667,135.656,135.658,103199999.0
2005-05-19 13:03:00,135.66,135.662,135.655,135.655,62300001.0
2005-05-19 13:04:00,135.657,135.66,135.655,135.66,33100000.0
2005-05-19 13:05:00,135.653,135.662,135.643,135.643,38600000.0
2005-05-19 13:06:00,135.643,135.653,135.636,135.65,19600000.0
2005-05-19 13:07:00,135.648,135.648,135.642,135.642,64799999.0
2005-05-19 13:08:00,135.648,135.651,135.639,135.648,90300000.0
2005-05-19 13:09:00,135.645,135.645,135.635,135.644,101400000.0
2005-05-19 13:10:00,135.613,135.654,135.611,135.652,125699999.0
2005-05-19 13:11:00,135.635,135.638,135.622,135.638,94899999.0
2005-05-19 13:12:00,135.645,135.645,135.631,135.634,160700002.0
2005-05-19 13:13:00,135.637,135.645,135.621,135.645,67900000.0
2005-05-19 13:14:00,135.641,135.654,135.641,135.652,77300001.0
2005-05-19 13:15:00,135.651,135.665,135.648,135.649,80699999.0
2005-05-19 13:16:00,135.61,135.639,135.581,135.637,72000000.0
2005-05-19 13:17:00,135.628,135.628,135.618,135.627,53999999.0
2005-05-19 13:18:00,135.625,135.631,135.621,135.631,52700000.0
2005-05-19 13:19:00,135.633,135.638,135.632,135.632,46800000.0
2005-05-19 13:20:00,135.649,135.649,135.634,135.634,83699999.0
2005-05-19 13:21:00,135.632,135.639,135.622,135.623,73599999.0
2005-05-19 13:22:00,135.618,135.618,135.603,135.603,56700001.0
2005-05-19 13:23:00,135.595,135.605,135.579,135.605,133399997.0
2005-05-19 13:24:00,135.598,135.606,135.59,135.606,87500001.0
2005-05-19 13:25:00,135.576,135.576,135.543,135.55,90300000.0
2005-05-19 13:26:00,135.538,135.573,135.535,135.573,154399999.0
2005-05-19 13:27:00,135.592,135.611,135.588,135.602,60800000.0
2005-05-19 13:28:00,135.6,135.62,135.6,135.62,112799999.0
2005-05-19 13:29:00,135.609,135.616,135.6,135.616,66400000.0
2005-05-19 13:30:00,135.62,135.627,135.605,135.611,98000000.0
2005-05-19 13:31:00,135.605,135.612,135.605,135.607,47100000.0
2005-05-19 13:32:00,135.588,135.608,135.588,135.597,83300001.0
2005-05-19 13:33:00,135.601,135.601,135.586,135.598,60400000.0
2005-05-19 13:34:00,135.578,135.61,135.578,135.61,104199999.0
2005-05-19 13:35:00,135.607,135.618,135.598,135.607,85000000.0
2005-05-19 13:36:00,135.612,135.615,135.603,135.603,68200001.0
2005-05-19 13:37:00,135.588,135.602,135.583,135.601,107600001.0
2005-05-19 13:38:00,135.597,135.597,135.589,135.593,46300000.0
2005-05-19 13:39:00,135.588,135.595,135.586,135.587,51900000.0
2005-05-19 13:40:00,135.589,135.606,135.589,135.606,66900000.0
2005-05-19 13:41:00,135.628,135.645,135.621,135.633,59300000.0
2005-05-19 13:42:00,135.637,135.642,135.632,135.642,70900000.0
2005-05-19 13:43:00,135.638,135.638,135.609,135.616,87299999.0
2005-05-19 13:44:00,135.615,135.621,135.615,135.619,85000000.0
2005-05-19 13:45:00,135.613,135.613,135.584,135.601,81200001.0
2005-05-19 13:46:00,135.604,135.604,135.594,135.603,67100001.0
2005-05-19 13:47:00,135.589,135.61,135.589,135.61,48000000.0
2005-05-19 13:48:00,135.609,135.618,135.6,135.6,155400001.0
2005-05-19 13:49:00,135.599,135.608,135.593,135.607,76599999.0
2005-05-19 13:50:00,135.593,135.593,135.588,135.588,80700002.0
2005-05-19 13:51:00,135.587,135.6,135.581,135.59,108699999.0
2005-05-19 13:52:00,135.577,135.577,135.548,135.548,52000000.0
2005-05-19 13:53:00,135.546,135.549,135.528,135.528,72699999.0
2005-05-19 13:54:00,135.537,135.56,135.537,135.554,57799998.0
2005-05-19 13:55:00,135.563,135.566,135.557,135.56,93700002.0
2005-05-19 13:56:00,135.568,135.58,135.568,135.572,36600000.0
2005-05-19 13:57:00,135.572,135.576,135.554,135.554,82300000.0
2005-05-19 13:58:00,135.558,135.561,135.546,135.546,46899998.0
2005-05-19 13:59:00,135.546,135.557,135.545,135.555,79200000.0
2005-05-19 14:00:00,135.563,135.564,135.542,135.56,160899998.0
2005-05-19 14:01:00,135.555,135.567,135.55,135.567,90599999.0
2005-05-19 14:02:00,135.564,135.564,135.556,135.562,125099999.0
2005-05-19 14:03:00,135.563,135.563,135.547,135.552,84700001.0
2005-05-19 14:04:00,135.552,135.562,135.552,135.557,91599999.0
2005-05-19 14:05:00,135.555,135.555,135.539,135.552,72800000.0
2005-05-19 14:06:00,135.548,135.548,135.539,135.544,47900000.0
2005-05-19 14:07:00,135.545,135.563,135.545,135.56,76000000.0
2005-05-19 14:08:00,135.567,135.567,135.546,135.566,81500000.0
2005-05-19 14:09:00,135.558,135.558,135.552,135.552,64700000.0
2005-05-19 14:10:00,135.558,135.568,135.548,135.568,105100000.0
2005-05-19 14:11:00,135.587,135.587,135.56,135.56,70900000.0
2005-05-19 14:12:00,135.568,135.572,135.559,135.56,69399999.0
2005-05-19 14:13:00,135.566,135.582,135.559,135.579,143800000.0
2005-05-19 14:14:00,135.575,135.61,135.572,135.603,44200000.0
2005-05-19 14:15:00,135.605,135.609,135.589,135.59,160300002.0
2005-05-19 14:16:00,135.58,135.587,135.575,135.587,105000000.0
2005-05-19 14:17:00,135.577,135.587,135.568,135.58,67199999.0
2005-05-19 14:18:00,135.563,135.581,135.562,135.577,22500000.0
2005-05-19 14:19:00,135.587,135.607,135.587,135.591,72700000.0
2005-05-19 14:20:00,135.592,135.601,135.587,135.595,90800001.0
2005-05-19 14:21:00,135.593,135.61,135.593,135.61,66300000.0
2005-05-19 14:22:00,135.612,135.625,135.608,135.615,55400000.0
2005-05-19 14:23:00,135.611,135.614,135.604,135.604,54700000.0
2005-05-19 14:24:00,135.617,135.617,135.607,135.616,95700000.0
2005-05-19 14:25:00,135.62,135.649,135.62,135.64,102200000.0
2005-05-19 14:26:00,135.666,135.675,135.658,135.662,111900001.0
2005-05-19 14:27:00,135.663,135.705,135.663,135.705,37600000.0
2005-05-19 14:28:00,135.703,135.741,135.702,135.74,120799998.0
2005-05-19 14:29:00,135.745,135.748,135.656,135.656,58400000.0
2005-05-19 14:30:00,135.696,135.707,135.664,135.707,28900000.0
2005-05-19 14:31:00,135.731,135.739,135.721,135.733,99900000.0
2005-05-19 14:32:00,135.734,135.737,135.723,135.723,66099999.0
2005-05-19 14:33:00,135.716,135.734,135.703,135.734,72600001.0
2005-05-19 14:34:00,135.726,135.726,135.716,135.726,109099998.0
2005-05-19 14:35:00,135.713,135.713,135.687,135.708,128700001.0
2005-05-19 14:36:00,135.713,135.714,135.686,135.691,110999997.0
2005-05-19 14:37:00,135.692,135.692,135.68,135.692,73499999.0
2005-05-19 14:38:00,135.684,135.684,135.658,135.658,152600000.0
2005-05-19 14:39:00,135.66,135.66,135.637,135.648,68800000.0
2005-05-19 14:40:00,135.653,135.653,135.636,135.65,111099997.0
2005-05-19 14:41:00,135.642,135.65,135.637,135.637,130700001.0
2005-05-19 14:42:00,135.623,135.646,135.623,135.646,64100000.0
2005-05-19 14:43:00,135.648,135.65,135.634,135.634,160500000.0
2005-05-19 14:44:00,135.647,135.647,135.629,135.642,88700001.0
2005-05-19 14:45:00,135.632,135.637,135.625,135.631,78699998.0
2005-05-19 14:46:00,135.643,135.643,135.636,135.641,56000000.0
2005-05-19 14:47:00,135.648,135.655,135.631,135.635,57200000.0
2005-05-19 14:48:00,135.638,135.642,135.628,135.632,130899996.0
2005-05-19 14:49:00,135.64,135.64,135.63,135.63,47599999.0
2005-05-19 14:50:00,135.651,135.656,135.64,135.64,72599999.0
2005-05-19 14:51:00,135.632,135.65,135.63,135.65,35999999.0
2005-05-19 14:52:00,135.64,135.649,135.629,135.647,94900001.0
2005-05-19 14:53:00,135.64,135.652,135.633,135.639,119700001.0
2005-05-19 14:54:00,135.638,135.645,135.631,135.645,88700000.0
2005-05-19 14:55:00,135.63,135.645,135.63,135.635,86900000.0
2005-05-19 14:56:00,135.639,135.642,135.631,135.631,132800000.0
2005-05-19 14:57:00,135.63,135.641,135.618,135.641,58900000.0
2005-05-19 14:58:00,135.647,135.648,135.637,135.637,55700000.0
2005-05-19 14:59:00,135.643,135.643,135.621,135.621,48600001.0
2005-05-19 15:00:00,135.632,135.632,135.613,135.627,106700001.0
2005-05-19 15:01:00,135.631,135.631,135.624,135.624,17600000.0
2005-05-19 15:02:00,135.626,135.635,135.615,135.618,108000002.0
2005-05-19 15:03:00,135.62,135.621,135.607,135.61,66500000.0
2005-05-19 15:04:00,135.615,135.625,135.605,135.615,98500000.0
2005-05-19 15:05:00,135.617,135.629,135.608,135.608,104500000.0
2005-05-19 15:06:00,135.612,135.622,135.61,135.622,94600001.0
2005-05-19 15:07:00,135.622,135.622,135.609,135.612,28000000.0
2005-05-19 15:08:00,135.622,135.624,135.612,135.612,80500001.0
2005-05-19 15:09:00,135.609,135.628,135.609,135.617,121099999.0
2005-05-19 15:10:00,135.61,135.61,135.59,135.605,75000001.0
2005-05-19 15:11:00,135.598,135.618,135.59,135.611,87200002.0
2005-05-19 15:12:00,135.611,135.615,135.594,135.608,112000000.0
2005-05-19 15:13:00,135.605,135.606,135.587,135.587,58800000.0
2005-05-19 15:14:00,135.602,135.608,135.59,135.6,202300002.0
2005-05-19 15:15:00,135.586,135.589,135.576,135.587,133300002.0
2005-05-19 15:16:00,135.585,135.59,135.578,135.586,122499998.0
2005-05-19 15:17:00,135.597,135.597,135.585,135.585,74400001.0
2005-05-19 15:18:00,135.588,135.592,135.577,135.588,99700000.0
2005-05-19 15:19:00,135.577,135.591,135.577,135.591,44800000.0
2005-05-19 15:20:00,135.586,135.589,135.568,135.589,73300000.0
2005-05-19 15:21:00,135.572,135.587,135.572,135.587,81100001.0
2005-05-19 15:22:00,135.588,135.601,135.585,135.595,31200000.0
2005-05-19 15:23:00,135.608,135.61,135.59,135.59,115200000.0
2005-05-19 15:24:00,135.606,135.606,135.588,135.598,118499999.0
2005-05-19 15:25:00,135.584,135.584,135.575,135.58,106199999.0
2005-05-19 15:26:00,135.589,135.599,135.585,135.585,92599999.0
2005-05-19 15:27:00,135.584,135.605,135.582,135.595,58500000.0
2005-05-19 15:28:00,135.614,135.621,135.6,135.621,141899997.0
2005-05-19 15:29:00,135.638,135.638,135.612,135.624,141399999.0
2005-05-19 15:30:00,135.613,135.613,135.595,135.6,65400000.0
2005-05-19 15:31:00,135.589,135.61,135.589,135.61,21100000.0
2005-05-19 15:32:00,135.607,135.613,135.592,135.592,138499999.0
2005-05-19 15:33:00,135.607,135.609,135.596,135.6,111899998.0
2005-05-19 15:34:00,135.595,135.595,135.579,135.595,151300003.0
2005-05-19 15:35:00,135.588,135.596,135.583,135.585,68300000.0
2005-05-19 15:36:00,135.595,135.595,135.58,135.583,250299995.0
2005-05-19 15:37:00,135.594,135.604,135.592,135.593,48500000.0
2005-05-19 15:38:00,135.585,135.595,135.585,135.592,87900001.0
2005-05-19 15:39:00,135.586,135.586,135.577,135.577,16600000.0
2005-05-19 15:40:00,135.579,135.593,135.572,135.59,87399998.0
2005-05-19 15:41:00,135.592,135.592,135.591,135.591,58399998.0
2005-05-19 15:42:00,135.6,135.603,135.585,135.585,60800000.0
2005-05-19 15:43:00,135.571,135.59,135.571,135.588,67999999.0
2005-05-19 15:44:00,135.582,135.595,135.576,135.577,109099999.0
2005-05-19 15:45:00,135.579,135.583,135.563,135.563,74800000.0
2005-05-19 15:46:00,135.551,135.575,135.551,135.574,93700002.0
2005-05-19 15:47:00,135.587,135.593,135.576,135.582,101799999.0
2005-05-19 15:48:00,135.583,135.587,135.583,135.587,15300000.0
2005-05-19 15:49:00,135.598,135.603,135.589,135.596,81499999.0
2005-05-19 15:50:00,135.61,135.613,135.599,135.608,127100000.0
2005-05-19 15:51:00,135.613,135.627,135.612,135.627,79500003.0
2005-05-19 15:52:00,135.612,135.625,135.612,135.62,68399999.0
2005-05-19 15:53:00,135.618,135.618,135.597,135.6,138799996.0
2005-05-19 15:54:00,135.6,135.606,135.594,135.605,128499999.0
2005-05-19 15:55:00,135.6,135.601,135.583,135.591,187599997.0
2005-05-19 15:56:00,135.611,135.634,135.605,135.63,122500001.0
2005-05-19 15:57:00,135.633,135.633,135.609,135.63,101399997.0
2005-05-19 15:58:00,135.628,135.642,135.621,135.63,166499998.0
2005-05-19 15:59:00,135.624,135.636,135.544,135.606,65200000.0
2005-05-19 16:00:00,135.555,135.605,135.552,135.605,59600000.0
2005-05-19 16:01:00,135.633,135.633,135.612,135.612,107599998.0
2005-05-19 16:02:00,135.61,135.612,135.587,135.587,114399998.0
2005-05-19 16:03:00,135.61,135.613,135.598,135.613,50399999.0
2005-05-19 16:04:00,135.623,135.624,135.604,135.61,75300000.0
2005-05-19 16:05:00,135.595,135.604,135.588,135.603,44700000.0
2005-05-19 16:06:00,135.603,135.611,135.591,135.611,75500000.0
2005-05-19 16:07:00,135.62,135.629,135.62,135.62,87800000.0
2005-05-19 16:08:00,135.62,135.632,135.61,135.632,158600001.0
2005-05-19 16:09:00,135.625,135.642,135.619,135.642,79499999.0
2005-05-19 16:10:00,135.634,135.636,135.617,135.636,95600002.0
2005-05-19 16:11:00,135.633,135.654,135.633,135.654,112100000.0
2005-05-19 16:12:00,135.653,135.653,135.635,135.635,70399999.0
2005-05-19 16:13:00,135.64,135.641,135.632,135.638,74300000.0
2005-05-19 16:14:00,135.643,135.657,135.626,135.65,101999999.0
2005-05-19 16:15:00,135.642,135.644,135.63,135.635,88299999.0
2005-05-19 16:16:00,135.648,135.649,135.64,135.64,34700000.0
2005-05-19 16:17:00,135.647,135.654,135.639,135.65,283999999.0
2005-05-19 16:18:00,135.667,135.67,135.652,135.659,120199997.0
2005-05-19 16:19:00,135.647,135.647,135.638,135.647,54400000.0
2005-05-19 16:20:00,135.657,135.657,135.633,135.648,138999999.0
2005-05-19 16:21:00,135.647,135.661,135.643,135.661,175699997.0
2005-05-19 16:22:00,135.643,135.656,135.63,135.65,132899999.0
2005-05-19 16:23:00,135.653,135.655,135.641,135.655,31600000.0
2005-05-19 16:24:00,135.654,135.665,135.653,135.653,123800001.0
2005-05-19 16:25:00,135.662,135.662,135.646,135.651,53000000.0
2005-05-19 16:26:00,135.662,135.675,135.662,135.665,79900000.0
2005-05-19 16:27:00,135.664,135.666,135.663,135.663,69300001.0
2005-05-19 16:28:00,135.667,135.667,135.654,135.654,37800000.0
2005-05-19 16:29:00,135.644,135.655,135.634,135.651,128699998.0
2005-05-19 16:30:00,135.66,135.661,135.648,135.656,83600001.0
2005-05-19 16:31:00,135.645,135.661,135.645,135.652,134100001.0
2005-05-19 16:32:00,135.652,135.652,135.64,135.644,42200000.0
2005-05-19 16:33:00,135.648,135.65,135.641,135.645,49100000.0
2005-05-19 16:34:00,135.647,135.655,135.64,135.645,170199999.0
2005-05-19 16:35:00,135.638,135.645,135.629,135.637,142200004.0
2005-05-19 16:36:00,135.631,135.644,135.631,135.64,78599997.0
2005-05-19 16:37:00,135.638,135.642,135.638,135.64,67799999.0
2005-05-19 16:38:00,135.64,135.645,135.635,135.645,72300000.0
2005-05-19 16:39:00,135.64,135.645,135.632,135.645,60000000.0
2005-05-19 16:40:00,135.637,135.638,135.631,135.638,22100000.0
2005-05-19 16:41:00,135.658,135.671,135.651,135.671,50100000.0
2005-05-19 16:42:00,135.673,135.69,135.666,135.684,120899999.0
2005-05-19 16:43:00,135.679,135.679,135.662,135.664,79200000.0
2005-05-19 16:44:00,135.667,135.693,135.659,135.693,140000001.0
2005-05-19 16:45:00,135.717,135.734,135.706,135.734,96400000.0
2005-05-19 16:46:00,135.739,135.742,135.722,135.735,128700003.0
2005-05-19 16:47:00,135.738,135.76,135.736,135.76,82300000.0
2005-05-19 16:48:00,135.75,135.755,135.734,135.734,164200003.0
2005-05-19 16:49:00,135.732,135.749,135.732,135.741,111900000.0
2005-05-19 16:50:00,135.74,135.753,135.74,135.742,141400001.0
2005-05-19 16:51:00,135.736,135.736,135.721,135.73,107599998.0
2005-05-19 16:52:00,135.727,135.727,135.712,135.712,75200000.0
2005-05-19 16:53:00,135.726,135.726,135.715,135.718,25100000.0
2005-05-19 16:54:00,135.722,135.726,135.707,135.707,29900000.0
2005-05-19 16:55:00,135.696,135.703,135.69,135.703,39100000.0
2005-05-19 16:56:00,135.702,135.707,135.696,135.707,126600002.0
2005-05-19 16:57:00,135.708,135.722,135.708,135.712,107399997.0
2005-05-19 16:58:00,135.717,135.724,135.713,135.723,221000002.0
2005-05-19 16:59:00,135.728,135.744,135.719,135.744,89500002.0
2005-05-19 17:00:00,135.738,135.753,135.729,135.753,126400001.0
2005-05-19 17:01:00,135.751,135.753,135.743,135.753,97700000.0
2005-05-19 17:02:00,135.743,135.744,135.731,135.744,111400001.0
2005-05-19 17:03:00,135.728,135.736,135.727,135.733,109600000.0
2005-05-19 17:04:00,135.735,135.745,135.733,135.738,181500000.0
2005-05-19 17:05:00,135.735,135.758,135.735,135.753,78199999.0
2005-05-19 17:06:00,135.755,135.757,135.742,135.752,63000000.0
2005-05-19 17:07:00,135.759,135.762,135.749,135.753,101300000.0
2005-05-19 17:08:00,135.739,135.743,135.728,135.728,73899999.0
2005-05-19 17:09:00,135.698,135.727,135.696,135.721,64899999.0
2005-05-19 17:10:00,135.723,135.736,135.72,135.733,168499999.0
2005-05-19 17:11:00,135.721,135.721,135.692,135.692,79200000.0
2005-05-19 17:12:00,135.682,135.697,135.682,135.697,37300000.0
2005-05-19 17:13:00,135.681,135.681,135.667,135.669,48800000.0
2005-05-19 17:14:00,135.673,135.683,135.673,135.683,62800000.0
2005-05-19 17:15:00,135.682,135.683,135.676,135.681,65900000.0
2005-05-19 17:16:00,135.673,135.673,135.654,135.667,96999999.0
2005-05-19 17:17:00,135.665,135.678,135.66,135.667,101600001.0
2005-05-19 17:18:00,135.661,135.664,135.647,135.664,145500001.0
2005-05-19 17:19:00,135.668,135.668,135.658,135.662,71900000.0
2005-05-19 17:20:00,135.658,135.661,135.651,135.651,29900000.0
2005-05-19 17:21:00,135.658,135.659,135.653,135.658,78000002.0
2005-05-19 17:22:00,135.656,135.666,135.653,135.658,90099997.0
2005-05-19 17:23:00,135.65,135.657,135.645,135.657,85800000.0
2005-05-19 17:24:00,135.66,135.662,135.649,135.649,44800000.0
2005-05-19 17:25:00,135.648,135.657,135.648,135.655,63699999.0
2005-05-19 17:26:00,135.655,135.655,135.646,135.65,58500000.0
2005-05-19 17:27:00,135.662,135.689,135.662,135.678,62900001.0
2005-05-19 17:28:00,135.67,135.67,135.65,135.659,94900001.0
2005-05-19 17:29:00,135.658,135.676,135.653,135.676,140000000.0
2005-05-19 17:30:00,135.673,135.673,135.656,135.656,117000002.0
2005-05-19 17:31:00,135.659,135.661,135.648,135.661,58299999.0
2005-05-19 17:32:00,135.663,135.689,135.656,135.689,99100002.0
2005-05-19 17:33:00,135.692,135.699,135.691,135.699,78100002.0
2005-05-19 17:34:00,135.692,135.692,135.677,135.68,101599999.0
2005-05-19 17:35:00,135.672,135.69,135.668,135.684,85499999.0
2005-05-19 17:36:00,135.687,135.687,135.677,135.683,10100000.0
2005-05-19 17:37:00,135.692,135.697,135.691,135.691,36000000.0
2005-05-19 17:38:00,135.697,135.697,135.664,135.678,129400001.0
2005-05-19 17:39:00,135.666,135.689,135.666,135.682,68400000.0
2005-05-19 17:40:00,135.67,135.675,135.668,135.675,39200000.0
2005-05-19 17:41:00,135.677,135.677,135.659,135.665,72300000.0
2005-05-19 17:42:00,135.666,135.668,135.658,135.663,90400001.0
2005-05-19 17:43:00,135.668,135.668,135.658,135.668,89499999.0
2005-05-19 17:44:00,135.672,135.672,135.658,135.672,72300002.0
2005-05-19 17:45:00,135.672,135.672,135.654,135.667,138799999.0
2005-05-19 17:46:00,135.665,135.669,135.664,135.668,64699999.0
2005-05-19 17:47:00,135.665,135.665,135.652,135.652,17599999.0
2005-05-19 17:48:00,135.659,135.659,135.642,135.655,84900001.0
2005-05-19 17:49:00,135.643,135.655,135.643,135.651,89200002.0
2005-05-19 17:50:00,135.649,135.657,135.643,135.657,105199999.0
2005-05-19 17:51:00,135.658,135.685,135.657,135.685,126500001.0
2005-05-19 17:52:00,135.678,135.699,135.671,135.688,85300000.0
2005-05-19 17:53:00,135.683,135.688,135.678,135.68,86200001.0
2005-05-19 17:54:00,135.675,135.69,135.668,135.69,129900000.0
2005-05-19 17:55:00,135.68,135.683,135.671,135.681,214900005.0
2005-05-19 17:56:00,135.682,135.687,135.668,135.668,111100002.0
2005-05-19 17:57:00,135.672,135.675,135.651,135.652,40500000.0
2005-05-19 17:58:00,135.638,135.653,135.635,135.653,72100000.0
2005-05-19 17:59:00,135.653,135.656,135.644,135.644,46400000.0
2005-05-19 18:00:00,135.657,135.696,135.657,135.692,33600000.0
2005-05-19 18:01:00,135.687,135.756,135.687,135.726,1455800000.0
2005-05-19 18:02:00,135.742,135.742,135.704,135.719,2143899996.0
2005-05-19 18:03:00,135.73,135.76,135.69,135.74,1545199997.0
2005-05-19 18:04:00,135.737,135.763,135.661,135.746,1545199997.0
2005-05-19 18:05:00,135.755,135.787,135.657,135.689,1910299989.0
2005-05-19 18:06:00,135.685,135.697,135.663,135.675,968399994.0
2005-05-19 18:07:00,135.675,135.698,135.671,135.685,2000399992.0
2005-05-19 18:08:00,135.675,135.683,135.65,135.657,2076799998.0
2005-05-19 18:09:00,135.667,135.696,135.658,135.665,1365199998.0
2005-05-19 18:10:00,135.665,135.677,135.652,135.676,1042799998.0
2005-05-19 18:11:00,135.688,135.704,135.679,135.699,631199997.0
2005-05-19 18:12:00,135.694,135.694,135.657,135.662,848799995.0
2005-05-19 18:13:00,135.658,135.69,135.658,135.675,1195199997.0
2005-05-19 18:14:00,135.686,135.701,135.677,135.699,1486799996.0
2005-05-19 18:15:00,135.695,135.708,135.689,135.698,1929499995.0
2005-05-19 18:16:00,135.7,135.73,135.678,135.715,1472900000.0
2005-05-19 18:17:00,135.712,135.734,135.672,135.714,659700001.0
2005-05-19 18:18:00,135.717,135.738,135.696,135.724,592700002.0
2005-05-19 18:19:00,135.724,135.739,135.717,135.736,604899994.0
2005-05-19 18:20:00,135.737,135.747,135.727,135.733,1684700008.0
2005-05-19 18:21:00,135.733,135.765,135.733,135.765,1236300008.0
2005-05-19 18:22:00,135.766,135.767,135.744,135.762,1150999989.0
2005-05-19 18:23:00,135.77,135.777,135.764,135.767,1392100008.0
2005-05-19 18:24:00,135.756,135.756,135.714,135.722,1155400002.0
2005-05-19 18:25:00,135.724,135.747,135.72,135.727,1279699992.0
2005-05-19 18:26:00,135.73,135.734,135.715,135.734,1065599992.0
2005-05-19 18:27:00,135.745,135.787,135.743,135.787,490599998.0
2005-05-19 18:28:00,135.803,135.805,135.77,135.77,902799996.0
2005-05-19 18:29:00,135.751,135.791,135.746,135.791,790100002.0
2005-05-19 18:30:00,135.8,135.8,135.748,135.762,550700001.0
2005-05-19 18:31:00,135.76,135.772,135.739,135.755,1051400002.0
2005-05-19 18:32:00,135.752,135.752,135.732,135.747,1219099997.0
2005-05-19 18:33:00,135.75,135.757,135.74,135.747,1457700009.0
2005-05-19 18:34:00,135.75,135.768,135.745,135.748,1176000000.0
2005-05-19 18:35:00,135.749,135.77,135.746,135.769,1391800003.0
2005-05-19 18:36:00,135.77,135.786,135.751,135.769,723200002.0
2005-05-19 18:37:00,135.774,135.774,135.757,135.77,480199996.0
2005-05-19 18:38:00,135.777,135.78,135.766,135.775,393700001.0
2005-05-19 18:39:00,135.769,135.769,135.742,135.75,423799999.0
2005-05-19 18:40:00,135.745,135.761,135.743,135.755,1068499999.0
2005-05-19 18:41:00,135.761,135.772,135.754,135.772,375700003.0
2005-05-19 18:42:00,135.779,135.793,135.775,135.786,673300001.0
2005-05-19 18:43:00,135.786,135.788,135.774,135.781,226499998.0
2005-05-19 18:44:00,135.778,135.784,135.76,135.783,390300000.0
2005-05-19 18:45:00,135.778,135.786,135.77,135.772,226000001.0
2005-05-19 18:46:00,135.767,135.779,135.733,135.779,642100000.0
2005-05-19 18:47:00,135.774,135.79,135.774,135.784,125899999.0
2005-05-19 18:48:00,135.784,135.807,135.784,135.802,880099999.0
2005-05-19 18:49:00,135.808,135.836,135.808,135.822,559800005.0
2005-05-19 18:50:00,135.805,135.828,135.805,135.812,745499999.0
2005-05-19 18:51:00,135.818,135.821,135.804,135.815,611299998.0
2005-05-19 18:52:00,135.797,135.797,135.764,135.775,757800002.0
2005-05-19 18:53:00,135.775,135.805,135.763,135.795,900700000.0
2005-05-19 18:54:00,135.788,135.795,135.778,135.785,624799998.0
2005-05-19 18:55:00,135.788,135.804,135.784,135.793,1082100003.0
2005-05-19 18:56:00,135.793,135.805,135.784,135.801,391800002.0
2005-05-19 18:57:00,135.797,135.797,135.77,135.77,671799991.0
2005-05-19 18:58:00,135.788,135.814,135.786,135.812,690300000.0
2005-05-19 18:59:00,135.811,135.817,135.798,135.81,823200005.0
2005-05-19 19:00:00,135.803,135.808,135.793,135.801,290299998.0
2005-05-19 19:01:00,135.79,135.801,135.773,135.786,284600001.0
2005-05-19 19:02:00,135.782,135.796,135.782,135.787,362999997.0
2005-05-19 19:03:00,135.766,135.797,135.766,135.793,624599999.0
2005-05-19 19:04:00,135.795,135.795,135.764,135.78,518400000.0
2005-05-19 19:05:00,135.783,135.784,135.758,135.76,549800002.0
2005-05-19 19:06:00,135.755,135.771,135.751,135.767,724099998.0
2005-05-19 19:07:00,135.769,135.785,135.755,135.771,876999997.0
2005-05-19 19:08:00,135.786,135.786,135.759,135.76,731699998.0
2005-05-19 19:09:00,135.765,135.775,135.755,135.768,810400010.0
2005-05-19 19:10:00,135.776,135.777,135.767,135.772,242199997.0
2005-05-19 19:11:00,135.769,135.781,135.762,135.765,525100006.0
2005-05-19 19:12:00,135.77,135.781,135.759,135.781,435499998.0
2005-05-19 19:13:00,135.785,135.785,135.78,135.785,118700002.0
2005-05-19 19:14:00,135.781,135.792,135.781,135.788,215299998.0
2005-05-19 19:15:00,135.769,135.769,135.717,135.719,985799996.0
2005-05-19 19:16:00,135.713,135.74,135.701,135.74,322899998.0
2005-05-19 19:17:00,135.745,135.764,135.745,135.762,363900000.0
2005-05-19 19:18:00,135.771,135.786,135.76,135.771,309899998.0
2005-05-19 19:19:00,135.762,135.771,135.759,135.77,610900000.0
2005-05-19 19:20:00,135.769,135.787,135.767,135.787,452399999.0
2005-05-19 19:21:00,135.795,135.807,135.788,135.807,457600000.0
2005-05-19 19:22:00,135.814,135.817,135.8,135.809,119800000.0
2005-05-19 19:23:00,135.825,135.831,135.814,135.82,1011299995.0
2005-05-19 19:24:00,135.822,135.829,135.811,135.821,638000005.0
2005-05-19 19:25:00,135.811,135.825,135.81,135.813,564999999.0
2005-05-19 19:26:00,135.803,135.809,135.787,135.787,1397399999.0
2005-05-19 19:27:00,135.805,135.815,135.805,135.81,917899996.0
2005-05-19 19:28:00,135.807,135.811,135.793,135.805,453400001.0
2005-05-19 19:29:00,135.802,135.802,135.791,135.791,329799997.0
2005-05-19 19:30:00,135.79,135.804,135.79,135.793,773399999.0
2005-05-19 19:31:00,135.788,135.807,135.783,135.786,750800000.0
2005-05-19 19:32:00,135.774,135.815,135.774,135.815,650799999.0
2005-05-19 19:33:00,135.807,135.821,135.802,135.815,431999999.0
2005-05-19 19:34:00,135.822,135.849,135.818,135.837,828600002.0
2005-05-19 19:35:00,135.837,135.851,135.833,135.833,583599997.0
2005-05-19 19:36:00,135.832,135.832,135.817,135.82,545299995.0
2005-05-19 19:37:00,135.807,135.823,135.806,135.806,84000000.0
2005-05-19 19:38:00,135.775,135.821,135.768,135.813,541499992.0
2005-05-19 19:39:00,135.817,135.825,135.805,135.806,818399998.0
2005-05-19 19:40:00,135.813,135.824,135.811,135.82,528299998.0
2005-05-19 19:41:00,135.823,135.831,135.81,135.815,993899992.0
2005-05-19 19:42:00,135.822,135.836,135.82,135.82,433200002.0
2005-05-19 19:43:00,135.826,135.844,135.826,135.833,102200000.0
2005-05-19 19:44:00,135.838,135.861,135.838,135.849,440400000.0
2005-05-19 19:45:00,135.851,135.856,135.841,135.856,96000000.0
2005-05-19 19:46:00,135.858,135.874,135.841,135.851,229199998.0
2005-05-19 19:47:00,135.858,135.858,135.844,135.848,232100005.0
2005-05-19 19:48:00,135.843,135.85,135.828,135.839,819900005.0
2005-05-19 19:49:00,135.842,135.857,135.842,135.857,325400001.0
2005-05-19 19:50:00,135.85,135.855,135.845,135.85,297699997.0
2005-05-19 19:51:00,135.858,135.858,135.843,135.845,191100001.0
2005-05-19 19:52:00,135.851,135.861,135.841,135.845,592599996.0
2005-05-19 19:53:00,135.851,135.864,135.851,135.857,544200002.0
2005-05-19 19:54:00,135.857,135.864,135.852,135.864,281999998.0
2005-05-19 19:55:00,135.864,135.864,135.848,135.85,291299997.0
2005-05-19 19:56:00,135.849,135.849,135.837,135.849,372800003.0
2005-05-19 19:57:00,135.843,135.855,135.843,135.843,573099999.0
2005-05-19 19:58:00,135.848,135.852,135.839,135.846,683199991.0
2005-05-19 19:59:00,135.848,135.852,135.839,135.845,803600000.0
2005-05-19 20:00:00,135.851,135.851,135.835,135.847,186399999.0
2005-05-19 20:01:00,135.85,135.852,135.841,135.849,450599995.0
2005-05-19 20:02:00,135.845,135.855,135.838,135.848,373400000.0
2005-05-19 20:03:00,135.847,135.856,135.844,135.85,284300004.0
2005-05-19 20:04:00,135.851,135.863,135.85,135.858,357799998.0
2005-05-19 20:05:00,135.869,135.876,135.858,135.868,621299993.0
2005-05-19 20:06:00,135.873,135.873,135.857,135.863,659199999.0
2005-05-19 20:07:00,135.854,135.859,135.841,135.859,236200002.0
2005-05-19 20:08:00,135.86,135.865,135.856,135.859,601100001.0
2005-05-19 20:09:00,135.85,135.863,135.844,135.863,392600001.0
2005-05-19 20:10:00,135.86,135.868,135.853,135.86,331500000.0
2005-05-19 20:11:00,135.868,135.881,135.867,135.877,647599999.0
2005-05-19 20:12:00,135.858,135.867,135.852,135.86,770000003.0
2005-05-19 20:13:00,135.86,135.865,135.86,135.865,360699995.0
2005-05-19 20:14:00,135.859,135.861,135.85,135.852,487700001.0
2005-05-19 20:15:00,135.859,135.869,135.851,135.855,738199992.0
2005-05-19 20:16:00,135.862,135.882,135.861,135.871,474399998.0
2005-05-19 20:17:00,135.875,135.881,135.867,135.877,228599999.0
2005-05-19 20:18:00,135.889,135.898,135.878,135.898,201799996.0
2005-05-19 20:19:00,135.897,135.902,135.889,135.892,383399997.0
2005-05-19 20:20:00,135.895,135.901,135.889,135.898,167600000.0
2005-05-19 20:21:00,135.901,135.911,135.898,135.9,544000000.0
2005-05-19 20:22:00,135.898,135.901,135.884,135.889,439499997.0
2005-05-19 20:23:00,135.89,135.893,135.875,135.884,430599999.0
2005-05-19 20:24:00,135.881,135.888,135.88,135.881,221699999.0
2005-05-19 20:25:00,135.885,135.906,135.885,135.892,373899996.0
2005-05-19 20:26:00,135.9,135.907,135.892,135.9,395399995.0
2005-05-19 20:27:00,135.899,135.905,135.889,135.905,744199997.0
2005-05-19 20:28:00,135.88,135.888,135.874,135.888,1012599995.0
2005-05-19 20:29:00,135.888,135.902,135.877,135.902,1140499994.0
2005-05-19 20:30:00,135.892,135.91,135.888,135.906,1806199994.0
2005-05-19 20:31:00,135.898,135.904,135.885,135.892,1253499997.0
2005-05-19 20:32:00,135.888,135.892,135.871,135.879,1029400000.0
2005-05-19 20:33:00,135.88,135.887,135.871,135.885,505699998.0
2005-05-19 20:34:00,135.88,135.887,135.871,135.887,364599999.0
2005-05-19 20:35:00,135.879,135.88,135.867,135.872,293400001.0
2005-05-19 20:36:00,135.866,135.878,135.857,135.87,725199995.0
2005-05-19 20:37:00,135.873,135.878,135.868,135.878,392300001.0
2005-05-19 20:38:00,135.885,135.887,135.869,135.887,1000099993.0
2005-05-19 20:39:00,135.902,135.909,135.898,135.908,846600000.0
2005-05-19 20:40:00,135.904,135.918,135.898,135.909,1081500001.0
2005-05-19 20:41:00,135.907,135.91,135.895,135.907,472899996.0
2005-05-19 20:42:00,135.91,135.921,135.902,135.911,324100003.0
2005-05-19 20:43:00,135.924,135.946,135.914,135.942,549899998.0
2005-05-19 20:44:00,135.945,135.945,135.921,135.931,708799998.0
2005-05-19 20:45:00,135.946,135.95,135.93,135.942,640600002.0
2005-05-19 20:46:00,135.945,135.947,135.898,135.914,690999994.0
2005-05-19 20:47:00,135.912,135.942,135.902,135.941,827300000.0
2005-05-19 20:48:00,135.942,135.956,135.927,135.927,489499999.0
2005-05-19 20:49:00,135.924,135.924,135.904,135.923,306400002.0
2005-05-19 20:50:00,135.925,135.95,135.925,135.943,1457900001.0
2005-05-19 20:51:00,135.945,135.95,135.939,135.943,599800002.0
2005-05-19 20:52:00,135.948,135.948,135.919,135.93,142800000.0
2005-05-19 20:53:00,135.938,135.94,135.919,135.936,813399996.0
2005-05-19 20:54:00,135.933,135.951,135.933,135.951,278200000.0
2005-05-19 20:55:00,135.942,135.956,135.938,135.943,1048699992.0
2005-05-19 20:56:00,135.943,135.953,135.938,135.944,796799998.0
2005-05-19 20:57:00,135.945,135.961,135.945,135.947,671099999.0
2005-05-19 20:58:00,135.944,135.963,135.943,135.951,1196800000.0
2005-05-19 20:59:00,135.953,135.969,135.951,135.958,1198000001.0
2005-05-19 21:00:00,135.95,135.968,135.942,135.942,1222599999.0
2005-05-19 21:01:00,135.951,136.032,135.951,136.007,945199994.0
2005-05-19 21:02:00,136.008,136.008,135.956,135.957,628499999.0
2005-05-19 21:03:00,135.964,135.973,135.953,135.957,758600004.0
2005-05-19 21:04:00,135.962,135.974,135.947,135.974,528699997.0
2005-05-19 21:05:00,135.977,135.987,135.957,135.977,490500001.0
2005-05-19 21:06:00,135.977,135.984,135.958,135.966,557700001.0
2005-05-19 21:07:00,135.972,135.988,135.97,135.975,435199999.0
2005-05-19 21:08:00,135.973,135.985,135.968,135.968,398499998.0
2005-05-19 21:09:00,135.973,135.98,135.964,135.97,149500000.0
2005-05-19 21:10:00,135.963,135.992,135.963,135.967,396699997.0
2005-05-19 21:11:00,135.957,135.968,135.956,135.961,246600000.0
2005-05-19 21:12:00,135.955,135.961,135.935,135.935,433600001.0
2005-05-19 21:13:00,135.943,135.98,135.94,135.98,544899997.0
2005-05-19 21:14:00,135.973,135.99,135.956,135.987,926099988.0
2005-05-19 21:15:00,135.995,136.032,135.995,136.006,618800002.0
2005-05-19 21:16:00,135.995,136.013,135.983,136.013,679500002.0
2005-05-19 21:17:00,136.009,136.016,135.992,136.016,959800005.0
2005-05-19 21:18:00,136.029,136.03,136.01,136.01,406500002.0
2005-05-19 21:19:00,136.007,136.023,136.007,136.018,535800004.0
2005-05-19 21:20:00,136.019,136.023,136.006,136.008,1210000003.0
2005-05-19 21:21:00,136.008,136.015,136.005,136.007,547600001.0
2005-05-19 21:22:00,136.006,136.038,136.003,136.012,805300004.0
2005-05-19 21:23:00,136.017,136.03,136.007,136.01,619399996.0
2005-05-19 21:24:00,136.005,136.03,136.005,136.024,681999993.0
2005-05-19 21:25:00,136.027,136.029,136.012,136.015,699600000.0
2005-05-19 21:26:00,136.012,136.012,135.99,135.995,360499994.0
2005-05-19 21:27:00,135.998,135.998,135.985,135.992,150200000.0
2005-05-19 21:28:00,135.988,136.008,135.988,136.008,64000000.0
2005-05-19 21:29:00,136.017,136.019,135.995,136.01,203599999.0
2005-05-19 21:30:00,136.012,136.027,136.008,136.008,395399997.0
2005-05-19 21:31:00,136.015,136.019,136.013,136.019,120299999.0
2005-05-19 21:32:00,136.019,136.029,136.01,136.027,696600003.0
2005-05-19 21:33:00,136.023,136.038,136.023,136.036,72100000.0
2005-05-19 21:34:00,136.045,136.048,136.029,136.04,225600002.0
2005-05-19 21:35:00,136.025,136.029,136.011,136.018,235399997.0
2005-05-19 21:36:00,136.022,136.029,136.017,136.017,349199994.0
2005-05-19 21:37:00,136.012,136.024,136.011,136.018,146900001.0
2005-05-19 21:38:00,136.012,136.017,136.007,136.017,68500000.0
2005-05-19 21:39:00,136.017,136.026,135.997,136.026,185699999.0
2005-05-19 21:40:00,136.019,136.019,135.996,136.005,250400001.0
2005-05-19 21:41:00,136.0,136.0,135.985,135.995,94899999.0
2005-05-19 21:42:00,135.982,135.986,135.965,135.984,276799997.0
2005-05-19 21:43:00,135.99,135.993,135.977,135.982,345600001.0
2005-05-19 21:44:00,135.99,136.009,135.985,136.006,580699996.0
2005-05-19 21:45:00,136.001,136.01,136.001,136.001,322100000.0
2005-05-19 21:46:00,136.003,136.015,136.002,136.005,725800007.0
2005-05-19 21:47:00,136.008,136.013,135.999,136.012,354699997.0
2005-05-19 21:48:00,135.99,135.995,135.99,135.995,126099998.0
2005-05-19 21:49:00,135.983,135.994,135.975,135.975,141700000.0
2005-05-19 21:50:00,135.972,135.972,135.959,135.963,135799999.0
2005-05-19 21:51:00,135.972,135.974,135.966,135.967,146200001.0
2005-05-19 21:52:00,135.956,135.971,135.956,135.966,127000000.0
2005-05-19 21:53:00,135.966,135.973,135.966,135.973,72400000.0
2005-05-19 21:54:00,135.974,135.974,135.966,135.97,107099998.0
2005-05-19 21:55:00,135.969,135.976,135.966,135.976,21600000.0
2005-05-19 21:56:00,135.982,136.008,135.982,136.008,18100000.0
2005-05-19 21:57:00,136.017,136.02,135.997,135.997,30400000.0
2005-05-19 21:58:00,135.975,135.975,135.965,135.973,59700000.0
2005-05-19 21:59:00,135.982,136.001,135.982,135.99,96399999.0
2005-05-19 22:00:00,135.991,136.001,135.991,135.996,214799999.0
2005-05-19 22:01:00,135.997,135.999,135.975,135.992,400200002.0
2005-05-19 22:02:00,136.006,136.006,135.984,135.984,335699997.0
2005-05-19 22:03:00,135.977,135.977,135.968,135.97,113899999.0
2005-05-19 22:04:00,135.974,135.975,135.963,135.971,164600000.0
2005-05-19 22:05:00,135.964,135.967,135.955,135.967,93000000.0
2005-05-19 22:06:00,135.958,135.967,135.951,135.967,58100000.0
2005-05-19 22:07:00,135.962,135.969,135.955,135.969,98799999.0
2005-05-19 22:08:00,135.978,135.992,135.968,135.977,139500000.0
2005-05-19 22:09:00,135.968,135.968,135.963,135.968,43499999.0
2005-05-19 22:10:00,135.978,135.978,135.972,135.972,110399998.0
2005-05-19 22:11:00,135.965,135.975,135.965,135.97,186800000.0
2005-05-19 22:12:00,135.967,135.977,135.967,135.97,186699998.0
2005-05-19 22:13:00,135.967,135.968,135.953,135.963,116300002.0
2005-05-19 22:14:00,135.967,135.971,135.965,135.968,93399998.0
2005-05-19 22:15:00,135.971,135.988,135.966,135.966,294400003.0
2005-05-19 22:16:00,135.97,135.981,135.97,135.981,160599999.0
2005-05-19 22:17:00,135.98,135.986,135.974,135.986,54400000.0
2005-05-19 22:18:00,135.991,135.999,135.991,135.999,229100003.0
2005-05-19 22:19:00,135.999,136.003,135.993,135.993,191899997.0
2005-05-19 22:20:00,135.99,135.99,135.985,135.988,73800000.0
2005-05-19 22:21:00,135.993,135.993,135.983,135.984,56300000.0
2005-05-19 22:22:00,135.97,135.994,135.951,135.98,268200003.0
2005-05-19 22:23:00,135.982,135.988,135.979,135.988,322200000.0
2005-05-19 22:24:00,135.994,136.007,135.994,136.007,70300001.0
2005-05-19 22:25:00,135.999,136.01,135.997,136.002,342800000.0
2005-05-19 22:26:00,136.008,136.016,136.007,136.014,108200000.0
2005-05-19 22:27:00,136.013,136.02,136.01,136.015,508800005.0
2005-05-19 22:28:00,136.002,136.007,136.0,136.005,279299998.0
2005-05-19 22:29:00,136.007,136.007,135.995,135.995,58699999.0
2005-05-19 22:30:00,135.998,136.007,135.993,136.007,97300000.0
2005-05-19 22:31:00,136.005,136.005,135.983,135.997,115399998.0
2005-05-19 22:32:00,135.996,136.012,135.996,136.012,129700000.0
2005-05-19 22:33:00,136.023,136.027,136.02,136.023,191900001.0
2005-05-19 22:34:00,136.031,136.046,136.023,136.046,239500001.0
2005-05-19 22:35:00,136.045,136.05,136.04,136.04,126700001.0
2005-05-19 22:36:00,136.053,136.064,136.044,136.05,468300000.0
2005-05-19 22:37:00,136.041,136.045,136.029,136.029,241600002.0
2005-05-19 22:38:00,136.017,136.03,136.005,136.008,218000003.0
2005-05-19 22:39:00,136.023,136.032,136.014,136.017,243099997.0
2005-05-19 22:40:00,136.02,136.027,135.996,135.996,373199999.0
2005-05-19 22:41:00,136.001,136.007,135.994,135.994,151500001.0
2005-05-19 22:42:00,136.002,136.012,135.99,136.012,222700000.0
2005-05-19 22:43:00,136.015,136.015,135.991,135.999,110500000.0
2005-05-19 22:44:00,136.003,136.009,135.994,135.994,310199998.0
2005-05-19 22:45:00,136.0,136.002,135.989,135.994,359399999.0
2005-05-19 22:46:00,136.0,136.025,136.0,136.025,108700000.0
2005-05-19 22:47:00,136.026,136.026,136.009,136.023,130500000.0
2005-05-19 22:48:00,136.012,136.019,136.001,136.001,222799996.0
2005-05-19 22:49:00,135.995,136.007,135.989,136.007,300299999.0
2005-05-19 22:50:00,136.007,136.007,135.995,135.995,134699999.0
2005-05-19 22:51:00,136.005,136.014,135.999,136.005,133699999.0
2005-05-19 22:52:00,136.005,136.01,136.0,136.01,162900001.0
2005-05-19 22:53:00,136.005,136.015,136.0,136.005,125600001.0
2005-05-19 22:54:00,136.018,136.03,136.018,136.03,169199999.0
2005-05-19 22:55:00,136.032,136.035,136.024,136.024,73199999.0
2005-05-19 22:56:00,136.033,136.047,136.032,136.047,174800004.0
2005-05-19 22:57:00,136.033,136.034,136.028,136.033,208799999.0
2005-05-19 22:58:00,136.029,136.031,136.019,136.031,117100001.0
2005-05-19 22:59:00,136.058,136.07,136.046,136.05,167400002.0
2005-05-19 23:00:00,136.07,136.074,136.067,136.067,103300002.0
2005-05-19 23:01:00,136.065,136.074,136.02,136.046,166299998.0
2005-05-19 23:02:00,136.043,136.075,136.043,136.062,115700002.0
2005-05-19 23:03:00,136.058,136.078,136.047,136.057,142400004.0
2005-05-19 23:04:00,136.043,136.072,136.043,136.072,60699999.0
2005-05-19 23:05:00,136.082,136.094,136.062,136.074,114500000.0
2005-05-19 23:06:00,136.075,136.098,136.054,136.085,88500001.0
2005-05-19 23:07:00,136.085,136.09,136.058,136.072,70400000.0
2005-05-19 23:08:00,136.074,136.092,136.071,136.086,59600000.0
2005-05-19 23:09:00,136.085,136.11,136.077,136.095,81400000.0
2005-05-19 23:10:00,136.087,136.101,136.076,136.101,114699999.0
2005-05-19 23:11:00,136.117,136.12,136.09,136.113,121700001.0
2005-05-19 23:12:00,136.098,136.109,136.08,136.109,140700003.0
2005-05-19 23:13:00,136.098,136.101,136.079,136.093,107799998.0
2005-05-19 23:14:00,136.09,136.105,136.06,136.06,61799999.0
2005-05-19 23:15:00,136.087,136.096,136.074,136.09,139600000.0
2005-05-19 23:16:00,136.094,136.115,136.089,136.11,156800001.0
2005-05-19 23:17:00,136.107,136.119,136.091,136.114,106100001.0
2005-05-19 23:18:00,136.103,136.139,136.09,136.131,58400000.0
2005-05-19 23:19:00,136.142,136.156,136.127,136.149,79599999.0
2005-05-19 23:20:00,136.169,136.169,136.139,136.151,98899999.0
2005-05-19 23:21:00,136.151,136.154,136.125,136.147,140400000.0
2005-05-19 23:22:00,136.135,136.156,136.127,136.156,68000000.0
2005-05-19 23:23:00,136.147,136.16,136.126,136.15,74400000.0
2005-05-19 23:24:00,136.125,136.149,136.125,136.145,132600000.0
2005-05-19 23:25:00,136.125,136.144,136.122,136.13,145299998.0
2005-05-19 23:26:00,136.136,136.152,136.127,136.145,87399999.0
2005-05-19 23:27:00,136.143,136.155,136.131,136.145,159100001.0
2005-05-19 23:28:00,136.145,136.152,136.109,136.127,89899999.0
2005-05-19 23:29:00,136.104,136.13,136.101,136.13,112000000.0
2005-05-19 23:30:00,136.115,136.123,136.099,136.102,124799999.0
2005-05-19 23:31:00,136.097,136.133,136.096,136.115,78999999.0
2005-05-19 23:32:00,136.102,136.114,136.093,136.1,233799999.0
2005-05-19 23:33:00,136.076,136.102,136.076,136.101,19800000.0
2005-05-19 23:34:00,136.097,136.103,136.092,136.092,47800000.0
2005-05-19 23:35:00,136.092,136.093,136.078,136.093,106199998.0
2005-05-19 23:36:00,136.083,136.089,136.077,136.077,91100001.0
2005-05-19 23:37:00,136.09,136.09,136.084,136.088,90300000.0
2005-05-19 23:38:00,136.082,136.099,136.082,136.084,163500001.0
2005-05-19 23:39:00,136.098,136.098,136.082,136.093,53100000.0
2005-05-19 23:40:00,136.089,136.091,136.082,136.082,54599999.0
2005-05-19 23:41:00,136.064,136.07,136.061,136.061,34200000.0
2005-05-19 23:42:00,136.058,136.059,136.052,136.057,121400000.0
2005-05-19 23:43:00,136.054,136.06,136.054,136.06,52000000.0
2005-05-19 23:44:00,136.048,136.062,136.047,136.047,112899999.0
2005-05-19 23:45:00,136.045,136.048,136.013,136.03,90000000.0
2005-05-19 23:46:00,136.04,136.04,136.033,136.033,21600000.0
2005-05-19 23:47:00,136.033,136.036,136.025,136.031,70400000.0
2005-05-19 23:48:00,136.025,136.03,136.022,136.03,113700003.0
2005-05-19 23:49:00,136.035,136.035,136.024,136.028,66399999.0
2005-05-19 23:50:00,136.025,136.042,136.025,136.032,86700000.0
2005-05-19 23:51:00,136.023,136.034,136.015,136.034,76699999.0
2005-05-19 23:52:00,136.032,136.032,136.021,136.022,68099999.0
2005-05-19 23:53:00,136.023,136.037,136.014,136.021,167300000.0
2005-05-19 23:54:00,136.021,136.021,136.008,136.013,86300002.0
2005-05-19 23:55:00,136.013,136.013,135.994,135.994,45500000.0
2005-05-19 23:56:00,135.998,136.005,135.995,136.005,119800001.0
2005-05-19 23:57:00,136.0,136.005,136.0,136.005,86300001.0
2005-05-19 23:58:00,136.001,136.01,135.99,135.995,151999997.0
2005-05-19 23:59:00,136.0,136.005,135.997,136.005,109500002.0
2005-05-20 00:00:00,135.992,136.004,135.986,135.986,104499996.0
2005-05-20 00:01:00,135.94,135.946,135.877,135.946,129400000.0
2005-05-20 00:02:00,135.948,135.979,135.938,135.978,210200002.0
2005-05-20 00:03:00,135.975,135.975,135.965,135.965,128899999.0
2005-05-20 00:04:00,135.968,135.969,135.962,135.968,20800000.0
2005-05-20 00:05:00,135.966,135.966,135.945,135.955,90300001.0
2005-05-20 00:06:00,135.957,135.96,135.957,135.958,74100001.0
2005-05-20 00:07:00,135.953,135.953,135.938,135.939,21400000.0
2005-05-20 00:08:00,135.937,135.949,135.93,135.93,98500001.0
2005-05-20 00:09:00,135.945,135.956,135.945,135.951,102099998.0
2005-05-20 00:10:00,135.948,135.956,135.945,135.956,127499999.0
2005-05-20 00:11:00,135.942,135.942,135.935,135.935,57499998.0
2005-05-20 00:12:00,135.925,135.938,135.91,135.938,46900000.0
2005-05-20 00:13:00,135.938,135.938,135.928,135.928,69300000.0
2005-05-20 00:14:00,135.936,135.936,135.874,135.917,85100001.0
2005-05-20 00:15:00,135.917,135.934,135.913,135.925,85300001.0
2005-05-20 00:16:00,135.92,135.933,135.917,135.927,80300000.0
2005-05-20 00:17:00,135.932,135.942,135.932,135.936,134099998.0
2005-05-20 00:18:00,135.929,135.931,135.922,135.926,83300001.0
2005-05-20 00:19:00,135.92,135.925,135.899,135.899,103099998.0
2005-05-20 00:20:00,135.899,135.899,135.889,135.898,129699997.0
2005-05-20 00:21:00,135.897,135.905,135.897,135.9,92000001.0
2005-05-20 00:22:00,135.89,135.896,135.871,135.895,60500000.0
2005-05-20 00:23:00,135.908,135.908,135.907,135.908,54400002.0
2005-05-20 00:24:00,135.92,135.92,135.897,135.897,105200000.0
2005-05-20 00:25:00,135.913,135.913,135.9,135.906,36000000.0
2005-05-20 00:26:00,135.918,135.921,135.915,135.921,40800000.0
2005-05-20 00:27:00,135.915,135.917,135.906,135.917,89000000.0
2005-05-20 00:28:00,135.913,135.913,135.896,135.896,85899999.0
2005-05-20 00:29:00,135.898,135.898,135.88,135.887,79900000.0
2005-05-20 00:30:00,135.886,135.886,135.856,135.876,91399999.0
2005-05-20 00:31:00,135.872,135.873,135.857,135.857,155699999.0
2005-05-20 00:32:00,135.862,135.864,135.862,135.864,41899999.0
2005-05-20 00:33:00,135.873,135.887,135.873,135.887,63200000.0
2005-05-20 00:34:00,135.892,135.895,135.881,135.885,67500000.0
2005-05-20 00:35:00,135.88,135.895,135.88,135.895,85299998.0
2005-05-20 00:36:00,135.897,135.91,135.874,135.885,108099999.0
2005-05-20 00:37:00,135.877,135.897,135.877,135.897,126100002.0
2005-05-20 00:38:00,135.896,135.913,135.896,135.902,46800000.0
2005-05-20 00:39:00,135.908,135.908,135.896,135.905,52900000.0
2005-05-20 00:40:00,135.896,135.905,135.887,135.892,87999999.0
2005-05-20 00:41:00,135.89,135.895,135.89,135.89,52000000.0
2005-05-20 00:42:00,135.887,135.899,135.887,135.891,99700004.0
2005-05-20 00:43:00,135.891,135.891,135.874,135.878,221000004.0
2005-05-20 00:44:00,135.877,135.877,135.857,135.867,62400001.0
2005-05-20 00:45:00,135.868,135.869,135.861,135.861,77500000.0
2005-05-20 00:46:00,135.863,135.869,135.863,135.865,106199998.0
2005-05-20 00:47:00,135.869,135.877,135.865,135.874,53300000.0
2005-05-20 00:48:00,135.868,135.868,135.852,135.865,55300000.0
2005-05-20 00:49:00,135.86,135.865,135.855,135.86,49200000.0
2005-05-20 00:50:00,135.862,135.862,135.846,135.857,36800000.0
2005-05-20 00:51:00,135.869,135.877,135.861,135.871,80800000.0
2005-05-20 00:52:00,135.87,135.877,135.865,135.875,53900000.0
2005-05-20 00:53:00,135.869,135.869,135.863,135.867,96399999.0
2005-05-20 00:54:00,135.875,135.905,135.875,135.904,95199999.0
2005-05-20 00:55:00,135.905,135.927,135.905,135.909,155899999.0
2005-05-20 00:56:00,135.913,135.922,135.911,135.918,97499998.0
2005-05-20 00:57:00,135.914,135.921,135.909,135.909,137200001.0
2005-05-20 00:58:00,135.915,135.924,135.911,135.919,77999999.0
2005-05-20 00:59:00,135.926,135.926,135.914,135.915,52300000.0
2005-05-20 01:00:00,135.914,135.928,135.909,135.926,119799997.0
2005-05-20 01:01:00,135.928,135.952,135.926,135.951,118400001.0
2005-05-20 01:02:00,135.948,135.957,135.922,135.938,149099997.0
2005-05-20 01:03:00,135.909,135.933,135.907,135.918,82900000.0
2005-05-20 01:04:00,135.906,135.91,135.901,135.909,173700000.0
2005-05-20 01:05:00,135.91,135.921,135.906,135.912,94499999.0
2005-05-20 01:06:00,135.916,135.916,135.911,135.911,9600000.0
2005-05-20 01:07:00,135.942,135.942,135.919,135.927,92200000.0
2005-05-20 01:08:00,135.922,135.922,135.907,135.912,36500000.0
2005-05-20 01:09:00,135.923,135.925,135.916,135.919,43000000.0
2005-05-20 01:10:00,135.917,135.923,135.909,135.92,151499998.0
2005-05-20 01:11:00,135.916,135.94,135.916,135.94,52100000.0
2005-05-20 01:12:00,135.958,135.959,135.952,135.952,242300004.0
2005-05-20 01:13:00,135.952,135.958,135.951,135.958,101099999.0
2005-05-20 01:14:00,135.958,135.959,135.949,135.949,93500001.0
2005-05-20 01:15:00,135.969,135.97,135.961,135.964,171800002.0
2005-05-20 01:16:00,135.981,135.981,135.956,135.965,128599999.0
2005-05-20 01:17:00,135.958,135.965,135.953,135.953,151199999.0
2005-05-20 01:18:00,135.96,135.967,135.955,135.967,59700000.0
2005-05-20 01:19:00,135.986,135.993,135.985,135.985,74600000.0
2005-05-20 01:20:00,135.996,135.996,135.985,135.989,27800000.0
2005-05-20 01:21:00,135.983,135.999,135.983,135.985,94000001.0
2005-05-20 01:22:00,135.982,135.99,135.975,135.975,114199998.0
2005-05-20 01:23:00,135.974,135.985,135.971,135.985,65800000.0
2005-05-20 01:24:00,135.98,135.981,135.968,135.968,105599999.0
2005-05-20 01:25:00,135.978,135.991,135.973,135.991,61500001.0
2005-05-20 01:26:00,135.981,135.983,135.947,135.954,68000000.0
2005-05-20 01:27:00,135.959,135.968,135.958,135.968,51200000.0
2005-05-20 01:28:00,135.963,135.966,135.954,135.957,82099999.0
2005-05-20 01:29:00,135.97,135.981,135.97,135.974,107700001.0
2005-05-20 01:30:00,135.985,136.003,135.983,135.993,77600000.0
2005-05-20 01:31:00,135.989,135.995,135.983,135.995,211999999.0
2005-05-20 01:32:00,135.992,135.999,135.983,135.995,160599998.0
2005-05-20 01:33:00,135.987,135.987,135.974,135.987,99300002.0
2005-05-20 01:34:00,135.995,135.995,135.97,135.978,73699999.0
2005-05-20 01:35:00,135.992,135.992,135.98,135.992,156700002.0
2005-05-20 01:36:00,135.982,135.982,135.97,135.973,68000001.0
2005-05-20 01:37:00,135.976,135.976,135.965,135.967,61900001.0
2005-05-20 01:38:00,135.97,135.975,135.967,135.97,70200000.0
2005-05-20 01:39:00,135.967,135.967,135.93,135.946,116799999.0
2005-05-20 01:40:00,135.918,135.955,135.916,135.955,63200000.0
2005-05-20 01:41:00,135.955,135.957,135.942,135.942,36400000.0
2005-05-20 01:42:00,135.947,135.951,135.94,135.95,180900002.0
2005-05-20 01:43:00,135.941,135.976,135.941,135.97,74699999.0
2005-05-20 01:44:00,135.972,135.983,135.972,135.972,99700001.0
2005-05-20 01:45:00,135.972,135.982,135.972,135.982,61299999.0
2005-05-20 01:46:00,135.977,135.983,135.974,135.983,23200000.0
2005-05-20 01:47:00,135.977,135.978,135.97,135.97,102699999.0
2005-05-20 01:48:00,135.973,135.987,135.965,135.984,61500000.0
2005-05-20 01:49:00,135.981,135.989,135.98,135.983,35700000.0
2005-05-20 01:50:00,135.977,136.001,135.977,136.001,45600000.0
2005-05-20 01:51:00,136.002,136.002,135.983,135.99,104499999.0
2005-05-20 01:52:00,135.987,135.987,135.976,135.986,136899999.0
2005-05-20 01:53:00,135.996,135.998,135.987,135.991,123100002.0
2005-05-20 01:54:00,136.008,136.011,136.001,136.001,109100001.0
2005-05-20 01:55:00,136.015,136.015,136.002,136.015,70900000.0
2005-05-20 01:56:00,136.009,136.013,135.999,136.001,152399998.0
2005-05-20 01:57:00,135.998,136.001,135.994,135.998,67200000.0
2005-05-20 01:58:00,136.005,136.005,136.005,136.005,13600000.0
2005-05-20 01:59:00,136.008,136.014,135.998,136.01,112700001.0
2005-05-20 02:00:00,135.997,136.004,135.982,136.004,110599999.0
2005-05-20 02:01:00,136.013,136.013,135.995,135.995,101200001.0
2005-05-20 02:02:00,136.002,136.011,135.994,135.994,56000000.0
2005-05-20 02:03:00,136.017,136.026,136.005,136.015,60700000.0
2005-05-20 02:04:00,136.023,136.043,136.023,136.034,84099999.0
2005-05-20 02:05:00,136.027,136.048,136.025,136.025,99500000.0
2005-05-20 02:06:00,136.042,136.055,136.038,136.041,60500001.0
2005-05-20 02:07:00,136.048,136.066,136.046,136.055,62699999.0
2005-05-20 02:08:00,136.066,136.077,136.063,136.063,176999999.0
2005-05-20 02:09:00,136.058,136.058,136.036,136.047,64400000.0
2005-05-20 02:10:00,136.042,136.065,136.042,136.065,49700000.0
2005-05-20 02:11:00,136.057,136.057,136.047,136.05,74200000.0
2005-05-20 02:12:00,136.036,136.043,136.031,136.035,144399997.0
2005-05-20 02:13:00,136.038,136.038,136.028,136.035,115799999.0
2005-05-20 02:14:00,136.035,136.056,136.033,136.051,166500000.0
2005-05-20 02:15:00,136.055,136.057,136.04,136.052,82399999.0
2005-05-20 02:16:00,136.062,136.074,136.062,136.071,89799999.0
2005-05-20 02:17:00,136.071,136.071,136.055,136.059,49499999.0
2005-05-20 02:18:00,136.07,136.073,136.064,136.073,100699998.0
2005-05-20 02:19:00,136.067,136.07,136.06,136.062,118399998.0
2005-05-20 02:20:00,136.078,136.08,136.066,136.066,96499997.0
2005-05-20 02:21:00,136.063,136.073,136.061,136.064,66399999.0
2005-05-20 02:22:00,136.059,136.068,136.037,136.037,75100000.0
2005-05-20 02:23:00,136.023,136.023,136.005,136.005,46399999.0
2005-05-20 02:24:00,136.018,136.025,136.007,136.022,108899999.0
2005-05-20 02:25:00,136.005,136.01,136.005,136.01,62300000.0
2005-05-20 02:26:00,136.008,136.018,136.005,136.018,76500000.0
2005-05-20 02:27:00,136.017,136.039,136.008,136.039,57900001.0
2005-05-20 02:28:00,136.048,136.055,136.043,136.043,55900001.0
2005-05-20 02:29:00,136.046,136.063,136.046,136.058,116400000.0
2005-05-20 02:30:00,136.05,136.053,136.03,136.051,131800000.0
2005-05-20 02:31:00,136.057,136.057,136.024,136.032,131699999.0
2005-05-20 02:32:00,136.018,136.038,136.011,136.032,106599999.0
2005-05-20 02:33:00,136.029,136.042,136.029,136.042,101899997.0
2005-05-20 02:34:00,136.038,136.045,136.033,136.045,67999999.0
2005-05-20 02:35:00,136.045,136.045,136.035,136.045,53100000.0
2005-05-20 02:36:00,136.042,136.067,136.037,136.067,134400000.0
2005-05-20 02:37:00,136.067,136.068,136.062,136.068,38000001.0
2005-05-20 02:38:00,136.058,136.065,136.044,136.063,209699999.0
2005-05-20 02:39:00,136.066,136.066,136.055,136.055,38299999.0
2005-05-20 02:40:00,136.062,136.086,136.062,136.086,99099999.0
2005-05-20 02:41:00,136.092,136.092,136.09,136.09,26400000.0
2005-05-20 02:42:00,136.068,136.081,136.068,136.077,91800001.0
2005-05-20 02:43:00,136.067,136.077,136.067,136.077,104200001.0
2005-05-20 02:44:00,136.08,136.08,136.072,136.072,46000001.0
2005-05-20 02:45:00,136.088,136.088,136.08,136.08,127200001.0
2005-05-20 02:46:00,136.086,136.099,136.086,136.099,133700001.0
2005-05-20 02:47:00,136.103,136.105,136.076,136.099,31400000.0
2005-05-20 02:48:00,136.1,136.1,136.092,136.092,126199998.0
2005-05-20 02:49:00,136.103,136.108,136.093,136.105,76699999.0
2005-05-20 02:50:00,136.099,136.107,136.099,136.107,19200000.0
2005-05-20 02:51:00,136.085,136.098,136.078,136.091,111800003.0
2005-05-20 02:52:00,136.085,136.101,136.08,136.101,91299999.0
2005-05-20 02:53:00,136.09,136.09,136.067,136.069,21600000.0
2005-05-20 02:54:00,136.072,136.072,136.059,136.065,88400000.0
2005-05-20 02:55:00,136.08,136.086,136.008,136.02,49400000.0
2005-05-20 02:56:00,136.0,136.0,135.943,135.972,168200001.0
2005-05-20 02:57:00,135.965,135.965,135.953,135.96,57600000.0
2005-05-20 02:58:00,135.958,135.958,135.932,135.939,86000000.0
2005-05-20 02:59:00,135.929,135.956,135.929,135.939,163499999.0
2005-05-20 03:00:00,135.932,135.932,135.908,135.932,38400000.0
2005-05-20 03:01:00,135.942,135.951,135.933,135.951,127899998.0
2005-05-20 03:02:00,135.949,135.95,135.942,135.948,111999997.0
2005-05-20 03:03:00,135.952,135.957,135.95,135.957,67700000.0
2005-05-20 03:04:00,135.943,135.955,135.943,135.955,15800000.0
2005-05-20 03:05:00,135.955,135.966,135.955,135.96,193100002.0
2005-05-20 03:06:00,135.957,135.957,135.94,135.95,84500000.0
2005-05-20 03:07:00,135.949,135.956,135.944,135.956,95899996.0
2005-05-20 03:08:00,135.953,135.953,135.935,135.947,52400000.0
2005-05-20 03:09:00,135.948,135.951,135.93,135.93,77399998.0
2005-05-20 03:10:00,135.935,135.935,135.93,135.93,97100000.0
2005-05-20 03:11:00,135.936,135.936,135.924,135.935,128700001.0
2005-05-20 03:12:00,135.922,135.924,135.912,135.915,114200000.0
2005-05-20 03:13:00,135.915,135.915,135.905,135.913,61600001.0
2005-05-20 03:14:00,135.901,135.908,135.901,135.908,72800000.0
2005-05-20 03:15:00,135.904,135.904,135.89,135.89,107899998.0
2005-05-20 03:16:00,135.901,135.912,135.899,135.903,119900002.0
2005-05-20 03:17:00,135.907,135.919,135.899,135.919,34300000.0
2005-05-20 03:18:00,135.915,135.915,135.91,135.91,60700001.0
2005-05-20 03:19:00,135.895,135.901,135.878,135.901,122700000.0
2005-05-20 03:20:00,135.902,135.909,135.894,135.899,154899998.0
2005-05-20 03:21:00,135.919,135.919,135.888,135.915,139600001.0
2005-05-20 03:22:00,135.914,135.914,135.882,135.893,98899997.0
2005-05-20 03:23:00,135.88,135.88,135.869,135.879,135099999.0
2005-05-20 03:24:00,135.865,135.873,135.86,135.865,54500000.0
2005-05-20 03:25:00,135.88,135.883,135.864,135.864,109200001.0
2005-05-20 03:26:00,135.867,135.886,135.867,135.886,64600000.0
2005-05-20 03:27:00,135.878,135.887,135.878,135.886,88100003.0
2005-05-20 03:28:00,135.889,135.902,135.886,135.895,96400000.0
2005-05-20 03:29:00,135.904,135.904,135.885,135.89,53500000.0
2005-05-20 03:30:00,135.882,135.902,135.882,135.902,106099998.0
2005-05-20 03:31:00,135.904,135.91,135.894,135.905,34700000.0
2005-05-20 03:32:00,135.903,135.903,135.885,135.895,92599998.0
2005-05-20 03:33:00,135.872,135.9,135.872,135.89,68799999.0
2005-05-20 03:34:00,135.889,135.896,135.886,135.888,50300000.0
2005-05-20 03:35:00,135.908,135.913,135.884,135.884,59500000.0
2005-05-20 03:36:00,135.893,135.907,135.893,135.907,12800000.0
2005-05-20 03:37:00,135.887,135.905,135.887,135.89,104600001.0
2005-05-20 03:38:00,135.883,135.883,135.876,135.882,54200000.0
2005-05-20 03:39:00,135.886,135.886,135.864,135.875,127000000.0
2005-05-20 03:40:00,135.875,135.879,135.861,135.875,97499999.0
2005-05-20 03:41:00,135.871,135.877,135.871,135.877,103700000.0
2005-05-20 03:42:00,135.875,135.884,135.875,135.88,78700002.0
2005-05-20 03:43:00,135.881,135.883,135.863,135.863,48000000.0
2005-05-20 03:44:00,135.87,135.87,135.863,135.865,75900000.0
2005-05-20 03:45:00,135.869,135.869,135.862,135.868,83099997.0
2005-05-20 03:46:00,135.87,135.88,135.852,135.88,123500001.0
2005-05-20 03:47:00,135.875,135.875,135.864,135.872,45899999.0
2005-05-20 03:48:00,135.885,135.902,135.885,135.902,31200000.0
2005-05-20 03:49:00,135.89,135.913,135.89,135.913,65400000.0
2005-05-20 03:50:00,135.889,135.901,135.889,135.89,40800000.0
2005-05-20 03:51:00,135.918,135.918,135.897,135.914,169100002.0
2005-05-20 03:52:00,135.916,135.916,135.914,135.914,17100000.0
2005-05-20 03:53:00,135.895,135.905,135.895,135.905,67899998.0
2005-05-20 03:54:00,135.894,135.916,135.893,135.9,122300000.0
2005-05-20 03:55:00,135.894,135.894,135.872,135.886,42400000.0
2005-05-20 03:56:00,135.885,135.892,135.885,135.89,52800001.0
2005-05-20 03:57:00,135.892,135.892,135.876,135.892,120800002.0
2005-05-20 03:58:00,135.89,135.893,135.877,135.893,76200000.0
2005-05-20 03:59:00,135.893,135.905,135.893,135.905,43999999.0
2005-05-20 04:00:00,135.898,135.899,135.887,135.899,41200000.0
2005-05-20 04:01:00,135.908,135.916,135.905,135.916,95899999.0
2005-05-20 04:02:00,135.92,135.92,135.918,135.92,24800000.0
2005-05-20 04:03:00,135.912,135.919,135.889,135.898,100399998.0
2005-05-20 04:04:00,135.91,135.91,135.889,135.897,87799999.0
2005-05-20 04:05:00,135.905,135.905,135.891,135.9,77499999.0
2005-05-20 04:06:00,135.907,135.919,135.902,135.919,37200000.0
2005-05-20 04:07:00,135.916,135.916,135.906,135.909,84800000.0
2005-05-20 04:08:00,135.912,135.915,135.902,135.915,64699999.0
2005-05-20 04:09:00,135.916,135.938,135.911,135.936,96400000.0
2005-05-20 04:10:00,135.934,135.934,135.923,135.928,11300000.0
2005-05-20 04:11:00,135.923,135.935,135.915,135.931,97099999.0
2005-05-20 04:12:00,135.921,135.924,135.921,135.921,34100000.0
2005-05-20 04:13:00,135.925,135.941,135.921,135.933,45000000.0
2005-05-20 04:14:00,135.932,135.933,135.92,135.925,80400000.0
2005-05-20 04:15:00,135.912,135.912,135.899,135.908,112200001.0
2005-05-20 04:16:00,135.915,135.925,135.912,135.912,72399998.0
2005-05-20 04:17:00,135.918,135.92,135.911,135.911,92799999.0
2005-05-20 04:18:00,135.906,135.907,135.899,135.903,94599999.0
2005-05-20 04:19:00,135.913,135.921,135.912,135.92,108900001.0
2005-05-20 04:20:00,135.921,135.921,135.895,135.9,96700001.0
2005-05-20 04:21:00,135.912,135.912,135.892,135.894,98799999.0
2005-05-20 04:22:00,135.885,135.905,135.885,135.893,66600000.0
2005-05-20 04:23:00,135.886,135.888,135.863,135.884,159599999.0
2005-05-20 04:24:00,135.886,135.886,135.87,135.879,127900001.0
2005-05-20 04:25:00,135.873,135.886,135.873,135.885,151700002.0
2005-05-20 04:26:00,135.888,135.903,135.882,135.903,96800001.0
2005-05-20 04:27:00,135.908,135.908,135.891,135.902,59899999.0
2005-05-20 04:28:00,135.902,135.908,135.901,135.908,65800000.0
2005-05-20 04:29:00,135.907,135.912,135.896,135.906,100599999.0
2005-05-20 04:30:00,135.908,135.908,135.883,135.888,67100000.0
2005-05-20 04:31:00,135.883,135.9,135.881,135.897,37599999.0
2005-05-20 04:32:00,135.9,135.901,135.882,135.901,42900000.0
2005-05-20 04:33:00,135.892,135.892,135.878,135.885,147400000.0
2005-05-20 04:34:00,135.89,135.897,135.89,135.897,55199999.0
2005-05-20 04:35:00,135.89,135.915,135.89,135.915,72000000.0
2005-05-20 04:36:00,135.916,135.916,135.896,135.912,100300003.0
2005-05-20 04:37:00,135.935,135.935,135.927,135.93,71200000.0
2005-05-20 04:38:00,135.933,135.946,135.92,135.945,108699998.0
2005-05-20 04:39:00,135.953,135.959,135.947,135.947,85400000.0
2005-05-20 04:40:00,135.954,135.958,135.946,135.957,62500000.0
2005-05-20 04:41:00,135.958,135.972,135.955,135.972,105100002.0
2005-05-20 04:42:00,135.962,135.965,135.95,135.965,71599999.0
2005-05-20 04:43:00,135.965,135.965,135.95,135.962,78800001.0
2005-05-20 04:44:00,135.975,135.977,135.965,135.977,34900000.0
2005-05-20 04:45:00,135.971,135.977,135.965,135.974,134099999.0
2005-05-20 04:46:00,135.973,135.973,135.964,135.969,36800000.0
2005-05-20 04:47:00,135.967,135.967,135.945,135.955,83100002.0
2005-05-20 04:48:00,135.955,135.955,135.95,135.95,9600000.0
2005-05-20 04:49:00,135.947,135.947,135.93,135.945,85600000.0
2005-05-20 04:50:00,135.933,135.945,135.93,135.945,72200001.0
2005-05-20 04:51:00,135.95,135.95,135.95,135.95,6200000.0
2005-05-20 04:52:00,135.945,135.945,135.945,135.945,5600000.0
2005-05-20 04:53:00,135.941,135.941,135.935,135.935,53600000.0
2005-05-20 04:54:00,135.94,135.94,135.935,135.937,83000000.0
2005-05-20 04:55:00,135.92,135.969,135.915,135.966,117899999.0
2005-05-20 04:56:00,135.935,135.935,135.919,135.925,89599999.0
2005-05-20 04:57:00,135.924,135.936,135.924,135.936,85199998.0
2005-05-20 04:58:00,135.936,135.943,135.925,135.927,82500000.0
2005-05-20 04:59:00,135.936,135.945,135.936,135.94,35199999.0
2005-05-20 05:00:00,135.94,135.945,135.933,135.937,145399999.0
2005-05-20 05:01:00,135.935,135.945,135.935,135.94,81199999.0
2005-05-20 05:02:00,135.941,135.957,135.941,135.951,68500000.0
2005-05-20 05:03:00,135.952,135.952,135.937,135.937,112600001.0
2005-05-20 05:04:00,135.936,135.947,135.934,135.947,152200002.0
2005-05-20 05:05:00,135.932,135.95,135.932,135.95,25400001.0
2005-05-20 05:06:00,135.934,135.949,135.918,135.936,74200000.0
2005-05-20 05:07:00,135.945,135.95,135.945,135.945,39199999.0
2005-05-20 05:08:00,135.947,135.947,135.929,135.94,67100000.0
2005-05-20 05:09:00,135.946,135.948,135.93,135.944,200999997.0
2005-05-20 05:10:00,135.946,135.946,135.934,135.938,111200000.0
2005-05-20 05:11:00,135.936,135.951,135.917,135.951,94199999.0
2005-05-20 05:12:00,135.947,135.957,135.937,135.937,100700000.0
2005-05-20 05:13:00,135.928,135.93,135.917,135.927,59199999.0
2005-05-20 05:14:00,135.938,135.943,135.93,135.933,74300000.0
2005-05-20 05:15:00,135.941,135.941,135.934,135.934,28800000.0
2005-05-20 05:16:00,135.933,135.943,135.931,135.943,87099998.0
2005-05-20 05:17:00,135.937,135.963,135.937,135.953,112699999.0
2005-05-20 05:18:00,135.954,135.954,135.934,135.934,30400000.0
2005-05-20 05:19:00,135.952,135.953,135.941,135.949,163599999.0
2005-05-20 05:20:00,135.962,135.962,135.947,135.957,108200001.0
2005-05-20 05:21:00,135.957,135.959,135.945,135.946,120500001.0
2005-05-20 05:22:00,135.963,135.97,135.956,135.962,104499999.0
2005-05-20 05:23:00,135.958,135.965,135.953,135.965,61800000.0
2005-05-20 05:24:00,135.957,135.97,135.955,135.956,103999999.0
2005-05-20 05:25:00,135.958,135.958,135.955,135.955,62199999.0
2005-05-20 05:26:00,135.957,135.957,135.948,135.954,61499998.0
2005-05-20 05:27:00,135.949,135.949,135.936,135.936,5600000.0
2005-05-20 05:28:00,135.934,135.94,135.924,135.935,118600000.0
2005-05-20 05:29:00,135.937,135.941,135.925,135.929,83099999.0
2005-05-20 05:30:00,135.936,135.952,135.926,135.952,113600000.0
2005-05-20 05:31:00,135.942,135.96,135.927,135.951,72399999.0
2005-05-20 05:32:00,135.95,135.95,135.942,135.942,15200000.0
2005-05-20 05:33:00,135.952,135.952,135.941,135.952,51700000.0
2005-05-20 05:34:00,135.94,135.94,135.937,135.937,5600000.0
2005-05-20 05:35:00,135.938,135.951,135.93,135.951,98700000.0
2005-05-20 05:36:00,135.94,135.955,135.937,135.955,200200003.0
2005-05-20 05:37:00,135.938,135.952,135.938,135.952,48800000.0
2005-05-20 05:38:00,135.968,135.968,135.939,135.952,72800000.0
2005-05-20 05:39:00,135.951,135.951,135.93,135.93,99400000.0
2005-05-20 05:40:00,135.939,135.951,135.926,135.951,78100001.0
2005-05-20 05:41:00,135.945,135.945,135.937,135.94,37600000.0
2005-05-20 05:42:00,135.932,135.966,135.932,135.959,104700004.0
2005-05-20 05:43:00,135.974,135.974,135.959,135.972,68000000.0
2005-05-20 05:44:00,135.962,135.969,135.957,135.968,106799999.0
2005-05-20 05:45:00,135.962,135.983,135.961,135.983,79799997.0
2005-05-20 05:46:00,135.977,135.984,135.975,135.981,24000000.0
2005-05-20 05:47:00,135.978,135.978,135.97,135.971,63400000.0
2005-05-20 05:48:00,135.985,135.985,135.98,135.98,38400000.0
2005-05-20 05:49:00,135.984,135.986,135.975,135.977,75600001.0
2005-05-20 05:50:00,135.975,135.975,135.96,135.968,93600000.0
2005-05-20 05:51:00,135.948,135.95,135.913,135.95,35200000.0
2005-05-20 05:52:00,135.936,135.973,135.915,135.96,91100000.0
2005-05-20 05:53:00,135.96,135.96,135.944,135.96,68500000.0
2005-05-20 05:54:00,135.961,135.961,135.94,135.947,65600000.0
2005-05-20 05:55:00,135.955,135.962,135.952,135.954,196599997.0
2005-05-20 05:56:00,135.965,135.965,135.949,135.949,66099999.0
2005-05-20 05:57:00,135.956,135.968,135.951,135.968,63400002.0
2005-05-20 05:58:00,135.958,135.958,135.946,135.951,87900000.0
2005-05-20 05:59:00,135.957,135.957,135.945,135.95,121999999.0
2005-05-20 06:00:00,135.932,135.943,135.93,135.94,62700000.0
2005-05-20 06:01:00,135.937,135.937,135.937,135.937,8800000.0
2005-05-20 06:02:00,135.944,135.955,135.944,135.955,12800000.0
2005-05-20 06:03:00,135.957,135.957,135.944,135.946,141500000.0
2005-05-20 06:04:00,135.946,135.951,135.941,135.949,79699999.0
2005-05-20 06:05:00,135.949,135.95,135.935,135.942,74899998.0
2005-05-20 06:06:00,135.951,135.958,135.939,135.95,154199998.0
2005-05-20 06:07:00,135.951,135.955,135.939,135.953,105199999.0
2005-05-20 06:08:00,135.968,135.968,135.95,135.96,95800002.0
2005-05-20 06:09:00,135.953,135.961,135.952,135.958,76500001.0
2005-05-20 06:10:00,135.955,135.955,135.943,135.95,137800003.0
2005-05-20 06:11:00,135.939,135.954,135.929,135.954,67200000.0
2005-05-20 06:12:00,135.949,135.955,135.949,135.953,58899999.0
2005-05-20 06:13:00,135.943,135.956,135.937,135.946,107400000.0
2005-05-20 06:14:00,135.957,135.959,135.957,135.958,63399999.0
2005-05-20 06:15:00,135.96,135.96,135.937,135.942,60799999.0
2005-05-20 06:16:00,135.95,135.955,135.942,135.95,139400001.0
2005-05-20 06:17:00,135.945,135.95,135.932,135.95,49600000.0
2005-05-20 06:18:00,135.943,135.946,135.933,135.939,51900000.0
2005-05-20 06:19:00,135.948,135.948,135.925,135.935,47200000.0
2005-05-20 06:20:00,135.942,135.951,135.939,135.94,122199998.0
2005-05-20 06:21:00,135.954,135.956,135.954,135.956,14800000.0
2005-05-20 06:22:00,135.943,135.955,135.94,135.955,73499999.0
2005-05-20 06:23:00,135.963,135.964,135.944,135.958,92700000.0
2005-05-20 06:24:00,135.96,135.96,135.934,135.94,111800001.0
2005-05-20 06:25:00,135.952,135.952,135.925,135.949,68200001.0
2005-05-20 06:26:00,135.942,135.955,135.942,135.955,48399998.0
2005-05-20 06:27:00,135.968,135.972,135.966,135.969,65000001.0
2005-05-20 06:28:00,135.954,135.97,135.952,135.953,98299999.0
2005-05-20 06:29:00,135.966,135.975,135.952,135.975,187399995.0
2005-05-20 06:30:00,135.971,135.978,135.957,135.973,102900000.0
2005-05-20 06:31:00,135.97,135.972,135.958,135.972,50300000.0
2005-05-20 06:32:00,135.961,135.968,135.943,135.948,148900000.0
2005-05-20 06:33:00,135.947,135.954,135.926,135.938,73899999.0
2005-05-20 06:34:00,135.94,135.94,135.922,135.935,117499999.0
2005-05-20 06:35:00,135.922,135.922,135.884,135.911,48000000.0
2005-05-20 06:36:00,135.929,135.938,135.924,135.938,184399999.0
2005-05-20 06:37:00,135.945,135.945,135.937,135.937,61399998.0
2005-05-20 06:38:00,135.94,135.94,135.92,135.923,38700000.0
2005-05-20 06:39:00,135.917,135.917,135.888,135.898,76699999.0
2005-05-20 06:40:00,135.893,135.907,135.888,135.903,135000000.0
2005-05-20 06:41:00,135.885,135.885,135.873,135.881,125099999.0
2005-05-20 06:42:00,135.882,135.9,135.88,135.895,64400000.0
2005-05-20 06:43:00,135.89,135.9,135.88,135.9,123599998.0
2005-05-20 06:44:00,135.908,135.908,135.891,135.891,122599999.0
2005-05-20 06:45:00,135.894,135.894,135.891,135.891,15000000.0
2005-05-20 06:46:00,135.894,135.899,135.883,135.889,87399998.0
2005-05-20 06:47:00,135.902,135.902,135.898,135.898,41500000.0
2005-05-20 06:48:00,135.907,135.907,135.895,135.9,90699999.0
2005-05-20 06:49:00,135.898,135.913,135.898,135.913,85800000.0
2005-05-20 06:50:00,135.918,135.919,135.901,135.906,114900002.0
2005-05-20 06:51:00,135.903,135.926,135.903,135.92,175999997.0
2005-05-20 06:52:00,135.926,135.929,135.91,135.91,115799999.0
2005-05-20 06:53:00,135.915,135.915,135.915,135.915,10700000.0
2005-05-20 06:54:00,135.919,135.932,135.918,135.923,42399999.0
2005-05-20 06:55:00,135.919,135.921,135.909,135.917,143000001.0
2005-05-20 06:56:00,135.925,135.925,135.913,135.92,118499999.0
2005-05-20 06:57:00,135.918,135.918,135.907,135.918,18600000.0
2005-05-20 06:58:00,135.916,135.916,135.899,135.907,100200003.0
2005-05-20 06:59:00,135.906,135.907,135.893,135.907,67200000.0
2005-05-20 07:00:00,135.918,135.923,135.912,135.92,125300000.0
2005-05-20 07:01:00,135.913,135.925,135.913,135.92,96399999.0
2005-05-20 07:02:00,135.908,135.908,135.895,135.895,100700001.0
2005-05-20 07:03:00,135.905,135.911,135.896,135.9,184600003.0
2005-05-20 07:04:00,135.881,135.894,135.881,135.894,75999999.0
2005-05-20 07:05:00,135.875,135.908,135.875,135.907,94400001.0
2005-05-20 07:06:00,135.911,135.922,135.907,135.909,59500000.0
2005-05-20 07:07:00,135.913,135.917,135.905,135.916,46400000.0
2005-05-20 07:08:00,135.916,135.916,135.885,135.895,130100001.0
2005-05-20 07:09:00,135.904,135.915,135.904,135.909,20800000.0
2005-05-20 07:10:00,135.912,135.918,135.907,135.91,59900000.0
2005-05-20 07:11:00,135.908,135.908,135.9,135.907,169599999.0
2005-05-20 07:12:00,135.918,135.918,135.911,135.917,54700000.0
2005-05-20 07:13:00,135.916,135.916,135.907,135.91,58700000.0
2005-05-20 07:14:00,135.905,135.915,135.905,135.91,105100001.0
2005-05-20 07:15:00,135.905,135.915,135.905,135.905,135500000.0
2005-05-20 07:16:00,135.897,135.897,135.881,135.89,57700000.0
2005-05-20 07:17:00,135.897,135.912,135.894,135.912,84599999.0
2005-05-20 07:18:00,135.906,135.908,135.904,135.908,80399999.0
2005-05-20 07:19:00,135.902,135.917,135.898,135.902,79100000.0
2005-05-20 07:20:00,135.9,135.92,135.9,135.92,71000000.0
2005-05-20 07:21:00,135.929,135.933,135.924,135.924,49600001.0
2005-05-20 07:22:00,135.914,135.918,135.909,135.915,102500000.0
2005-05-20 07:23:00,135.921,135.921,135.904,135.906,87500000.0
2005-05-20 07:24:00,135.897,135.902,135.889,135.902,143500000.0
2005-05-20 07:25:00,135.895,135.896,135.885,135.885,87200001.0
2005-05-20 07:26:00,135.885,135.885,135.875,135.88,101600002.0
2005-05-20 07:27:00,135.89,135.898,135.865,135.885,161100001.0
2005-05-20 07:28:00,135.884,135.893,135.884,135.892,70300000.0
2005-05-20 07:29:00,135.89,135.895,135.885,135.885,120599997.0
2005-05-20 07:30:00,135.885,135.897,135.883,135.89,101000000.0
2005-05-20 07:31:00,135.892,135.892,135.879,135.888,42900000.0
2005-05-20 07:32:00,135.891,135.896,135.891,135.896,24800000.0
2005-05-20 07:33:00,135.891,135.891,135.872,135.88,83899999.0
2005-05-20 07:34:00,135.888,135.91,135.885,135.91,64799999.0
2005-05-20 07:35:00,135.905,135.905,135.885,135.902,52800000.0
2005-05-20 07:36:00,135.909,135.911,135.902,135.908,96800002.0
2005-05-20 07:37:00,135.903,135.91,135.896,135.9,112899997.0
2005-05-20 07:38:00,135.908,135.911,135.896,135.911,57900000.0
2005-05-20 07:39:00,135.908,135.92,135.905,135.918,113600000.0
2005-05-20 07:40:00,135.906,135.918,135.906,135.918,111699998.0
2005-05-20 07:41:00,135.925,135.929,135.915,135.92,101500000.0
2005-05-20 07:42:00,135.906,135.916,135.906,135.916,17600000.0
2005-05-20 07:43:00,135.909,135.92,135.899,135.92,90099999.0
2005-05-20 07:44:00,135.916,135.932,135.902,135.932,129700001.0
2005-05-20 07:45:00,135.93,135.93,135.904,135.917,79099999.0
2005-05-20 07:46:00,135.916,135.921,135.909,135.918,84199999.0
2005-05-20 07:47:00,135.917,135.924,135.915,135.92,101399997.0
2005-05-20 07:48:00,135.92,135.925,135.918,135.918,121300000.0
2005-05-20 07:49:00,135.922,135.927,135.922,135.927,10200000.0
2005-05-20 07:50:00,135.932,135.932,135.918,135.932,85800001.0
2005-05-20 07:51:00,135.925,135.925,135.915,135.918,40500001.0
2005-05-20 07:52:00,135.914,135.915,135.9,135.904,44800000.0
2005-05-20 07:53:00,135.909,135.909,135.907,135.908,27500000.0
2005-05-20 07:54:00,135.913,135.927,135.913,135.925,65600000.0
2005-05-20 07:55:00,135.915,135.915,135.909,135.915,29600000.0
2005-05-20 07:56:00,135.908,135.911,135.897,135.897,54500001.0
2005-05-20 07:57:00,135.907,135.923,135.907,135.91,50800000.0
2005-05-20 07:58:00,135.917,135.923,135.912,135.918,79400000.0
2005-05-20 07:59:00,135.911,135.914,135.908,135.914,76800001.0
2005-05-20 08:00:00,135.905,135.905,135.891,135.903,100000000.0
2005-05-20 08:01:00,135.902,135.902,135.894,135.897,51999999.0
2005-05-20 08:02:00,135.896,135.896,135.887,135.889,82000000.0
2005-05-20 08:03:00,135.881,135.898,135.875,135.879,87199999.0
2005-05-20 08:04:00,135.878,135.881,135.873,135.878,191999997.0
2005-05-20 08:05:00,135.88,135.885,135.878,135.885,28000000.0
2005-05-20 08:06:00,135.885,135.885,135.875,135.885,89800000.0
2005-05-20 08:07:00,135.88,135.88,135.877,135.877,28400000.0
2005-05-20 08:08:00,135.882,135.887,135.882,135.887,5400000.0
2005-05-20 08:09:00,135.885,135.885,135.871,135.871,53800000.0
2005-05-20 08:10:00,135.883,135.887,135.881,135.887,17600000.0
2005-05-20 08:11:00,135.899,135.908,135.892,135.908,79099998.0
2005-05-20 08:12:00,135.91,135.91,135.905,135.905,101700002.0
2005-05-20 08:13:00,135.904,135.904,135.882,135.882,96600000.0
2005-05-20 08:14:00,135.878,135.888,135.878,135.888,89500000.0
2005-05-20 08:15:00,135.885,135.887,135.877,135.887,56599999.0
2005-05-20 08:16:00,135.892,135.902,135.892,135.902,40600000.0
2005-05-20 08:17:00,135.896,135.896,135.894,135.894,20800000.0
2005-05-20 08:18:00,135.889,135.93,135.889,135.93,31300000.0
2005-05-20 08:19:00,135.937,135.94,135.932,135.938,75600000.0
2005-05-20 08:20:00,135.936,135.936,135.927,135.927,9600000.0
2005-05-20 08:21:00,135.937,135.948,135.935,135.939,78500002.0
2005-05-20 08:22:00,135.937,135.937,135.93,135.93,116900002.0
2005-05-20 08:23:00,135.919,135.935,135.917,135.935,87200000.0
2005-05-20 08:24:00,135.944,135.962,135.943,135.962,95700001.0
2005-05-20 08:25:00,135.954,135.963,135.937,135.948,25600000.0
2005-05-20 08:26:00,135.957,135.959,135.946,135.951,93600000.0
2005-05-20 08:27:00,135.942,135.942,135.922,135.922,129100004.0
2005-05-20 08:28:00,135.928,135.928,135.918,135.918,72000000.0
2005-05-20 08:29:00,135.922,135.927,135.902,135.907,58100000.0
2005-05-20 08:30:00,135.896,135.896,135.864,135.865,78400000.0
2005-05-20 08:31:00,135.88,135.887,135.88,135.887,24800000.0
2005-05-20 08:32:00,135.875,135.881,135.869,135.879,118400001.0
2005-05-20 08:33:00,135.87,135.871,135.865,135.868,94300000.0
2005-05-20 08:34:00,135.863,135.869,135.852,135.864,123599998.0
2005-05-20 08:35:00,135.846,135.855,135.841,135.845,106300000.0
2005-05-20 08:36:00,135.844,135.844,135.826,135.83,127900000.0
2005-05-20 08:37:00,135.847,135.858,135.832,135.85,138699999.0
2005-05-20 08:38:00,135.848,135.891,135.846,135.891,65500000.0
2005-05-20 08:39:00,135.875,135.888,135.865,135.879,79500000.0
2005-05-20 08:40:00,135.868,135.879,135.861,135.879,94100001.0
2005-05-20 08:41:00,135.87,135.883,135.864,135.88,117800000.0
2005-05-20 08:42:00,135.879,135.88,135.867,135.875,60800001.0
2005-05-20 08:43:00,135.869,135.877,135.859,135.877,84000000.0
2005-05-20 08:44:00,135.885,135.885,135.865,135.875,112599998.0
2005-05-20 08:45:00,135.874,135.876,135.865,135.872,75700002.0
2005-05-20 08:46:00,135.875,135.9,135.875,135.9,85800000.0
2005-05-20 08:47:00,135.902,135.919,135.902,135.906,88399999.0
2005-05-20 08:48:00,135.91,135.915,135.902,135.907,62400001.0
2005-05-20 08:49:00,135.892,135.907,135.888,135.905,90399998.0
2005-05-20 08:50:00,135.903,135.915,135.903,135.91,114399999.0
2005-05-20 08:51:00,135.908,135.908,135.893,135.904,141700000.0
2005-05-20 08:52:00,135.892,135.892,135.886,135.89,116300002.0
2005-05-20 08:53:00,135.882,135.885,135.872,135.874,74599999.0
2005-05-20 08:54:00,135.882,135.882,135.874,135.878,26500000.0
2005-05-20 08:55:00,135.887,135.887,135.866,135.873,97999998.0
2005-05-20 08:56:00,135.873,135.885,135.863,135.885,115600001.0
2005-05-20 08:57:00,135.895,135.904,135.889,135.899,157700001.0
2005-05-20 08:58:00,135.901,135.903,135.892,135.893,76299999.0
2005-05-20 08:59:00,135.898,135.905,135.894,135.897,94699999.0
2005-05-20 09:00:00,135.892,135.899,135.89,135.89,57799999.0
2005-05-20 09:01:00,135.894,135.908,135.894,135.901,64500000.0
2005-05-20 09:02:00,135.9,135.902,135.89,135.899,54499998.0
2005-05-20 09:03:00,135.904,135.904,135.895,135.9,96300001.0
2005-05-20 09:04:00,135.904,135.913,135.894,135.895,59999999.0
2005-05-20 09:05:00,135.892,135.896,135.891,135.891,74900000.0
2005-05-20 09:06:00,135.884,135.888,135.88,135.883,75899999.0
2005-05-20 09:07:00,135.876,135.883,135.863,135.878,100400000.0
2005-05-20 09:08:00,135.853,135.853,135.825,135.837,160299995.0
2005-05-20 09:09:00,135.84,135.852,135.833,135.84,88400002.0
2005-05-20 09:10:00,135.831,135.844,135.828,135.844,99000001.0
2005-05-20 09:11:00,135.862,135.871,135.848,135.871,131400001.0
2005-05-20 09:12:00,135.86,135.868,135.855,135.868,146699998.0
2005-05-20 09:13:00,135.863,135.864,135.823,135.829,81400000.0
2005-05-20 09:14:00,135.82,135.829,135.812,135.813,163600000.0
2005-05-20 09:15:00,135.797,135.807,135.792,135.807,146299996.0
2005-05-20 09:16:00,135.809,135.816,135.809,135.816,28800000.0
2005-05-20 09:17:00,135.814,135.818,135.814,135.818,36000000.0
2005-05-20 09:18:00,135.822,135.829,135.82,135.82,108500002.0
2005-05-20 09:19:00,135.813,135.816,135.81,135.816,132000002.0
2005-05-20 09:20:00,135.807,135.82,135.807,135.814,162199999.0
2005-05-20 09:21:00,135.817,135.817,135.812,135.812,97099999.0
2005-05-20 09:22:00,135.829,135.829,135.819,135.828,106999999.0
2005-05-20 09:23:00,135.828,135.828,135.819,135.819,43900000.0
2005-05-20 09:24:00,135.817,135.826,135.81,135.81,85599998.0
2005-05-20 09:25:00,135.802,135.827,135.802,135.818,121000000.0
2005-05-20 09:26:00,135.821,135.83,135.821,135.823,102699999.0
2005-05-20 09:27:00,135.836,135.84,135.82,135.84,89499999.0
2005-05-20 09:28:00,135.837,135.839,135.822,135.822,128700002.0
2005-05-20 09:29:00,135.817,135.834,135.817,135.826,71400000.0
2005-05-20 09:30:00,135.838,135.867,135.838,135.861,76599999.0
2005-05-20 09:31:00,135.861,135.861,135.83,135.84,85400000.0
2005-05-20 09:32:00,135.815,135.816,135.799,135.816,68199999.0
2005-05-20 09:33:00,135.828,135.841,135.822,135.832,109000000.0
2005-05-20 09:34:00,135.823,135.836,135.823,135.836,53200000.0
2005-05-20 09:35:00,135.828,135.828,135.813,135.82,120300001.0
2005-05-20 09:36:00,135.813,135.813,135.802,135.806,104300001.0
2005-05-20 09:37:00,135.8,135.817,135.8,135.815,151099998.0
2005-05-20 09:38:00,135.813,135.827,135.813,135.827,32900000.0
2005-05-20 09:39:00,135.826,135.826,135.816,135.82,45600000.0
2005-05-20 09:40:00,135.823,135.823,135.813,135.813,26400000.0
2005-05-20 09:41:00,135.799,135.808,135.78,135.785,45400000.0
2005-05-20 09:42:00,135.765,135.772,135.752,135.772,91700000.0
2005-05-20 09:43:00,135.758,135.773,135.758,135.765,44600000.0
2005-05-20 09:44:00,135.761,135.764,135.755,135.755,86400000.0
2005-05-20 09:45:00,135.753,135.753,135.739,135.739,53100000.0
2005-05-20 09:46:00,135.744,135.744,135.737,135.74,96299998.0
2005-05-20 09:47:00,135.735,135.748,135.729,135.748,100899998.0
2005-05-20 09:48:00,135.748,135.763,135.738,135.752,129899998.0
2005-05-20 09:49:00,135.75,135.758,135.746,135.755,113699999.0
2005-05-20 09:50:00,135.753,135.772,135.753,135.77,112900000.0
2005-05-20 09:51:00,135.783,135.786,135.767,135.786,87400001.0
2005-05-20 09:52:00,135.787,135.81,135.783,135.8,55800000.0
2005-05-20 09:53:00,135.808,135.817,135.804,135.815,52499999.0
2005-05-20 09:54:00,135.82,135.821,135.817,135.817,66100000.0
2005-05-20 09:55:00,135.811,135.822,135.811,135.822,29600000.0
2005-05-20 09:56:00,135.82,135.823,135.814,135.82,130699998.0
2005-05-20 09:57:00,135.817,135.83,135.817,135.818,69900000.0
2005-05-20 09:58:00,135.818,135.819,135.818,135.819,40699999.0
2005-05-20 09:59:00,135.81,135.815,135.81,135.815,89800002.0
2005-05-20 10:00:00,135.8,135.824,135.796,135.824,53500000.0
2005-05-20 10:01:00,135.83,135.847,135.83,135.845,50300000.0
2005-05-20 10:02:00,135.839,135.839,135.832,135.838,98000002.0
2005-05-20 10:03:00,135.825,135.83,135.813,135.826,79599999.0
2005-05-20 10:04:00,135.837,135.837,135.825,135.832,129800002.0
2005-05-20 10:05:00,135.844,135.846,135.835,135.846,108199999.0
2005-05-20 10:06:00,135.84,135.843,135.827,135.829,79999999.0
2005-05-20 10:07:00,135.808,135.822,135.807,135.821,80100000.0
2005-05-20 10:08:00,135.825,135.825,135.817,135.819,52699999.0
2005-05-20 10:09:00,135.82,135.849,135.817,135.849,90900001.0
2005-05-20 10:10:00,135.843,135.844,135.833,135.836,136499997.0
2005-05-20 10:11:00,135.845,135.855,135.841,135.848,103799999.0
2005-05-20 10:12:00,135.833,135.833,135.768,135.77,145999999.0
2005-05-20 10:13:00,135.753,135.753,135.731,135.744,84099999.0
2005-05-20 10:14:00,135.751,135.759,135.749,135.757,23700000.0
2005-05-20 10:15:00,135.753,135.764,135.747,135.747,70700000.0
2005-05-20 10:16:00,135.731,135.746,135.731,135.734,56899999.0
2005-05-20 10:17:00,135.722,135.723,135.702,135.723,84500002.0
2005-05-20 10:18:00,135.746,135.786,135.746,135.775,106599999.0
2005-05-20 10:19:00,135.764,135.801,135.764,135.801,74300000.0
2005-05-20 10:20:00,135.799,135.799,135.781,135.788,124799998.0
2005-05-20 10:21:00,135.78,135.805,135.774,135.805,96799998.0
2005-05-20 10:22:00,135.8,135.805,135.791,135.798,188799997.0
2005-05-20 10:23:00,135.789,135.802,135.789,135.791,101999999.0
2005-05-20 10:24:00,135.786,135.786,135.776,135.776,87900001.0
2005-05-20 10:25:00,135.777,135.785,135.769,135.785,71999999.0
2005-05-20 10:26:00,135.778,135.778,135.771,135.771,115599998.0
2005-05-20 10:27:00,135.79,135.796,135.774,135.796,106899999.0
2005-05-20 10:28:00,135.781,135.797,135.778,135.78,103100001.0
2005-05-20 10:29:00,135.787,135.787,135.763,135.774,42900000.0
2005-05-20 10:30:00,135.785,135.785,135.772,135.773,85000000.0
2005-05-20 10:31:00,135.782,135.788,135.773,135.788,109300000.0
2005-05-20 10:32:00,135.786,135.788,135.78,135.788,91000000.0
2005-05-20 10:33:00,135.771,135.785,135.768,135.785,99800000.0
2005-05-20 10:34:00,135.782,135.797,135.776,135.787,172700000.0
2005-05-20 10:35:00,135.795,135.797,135.781,135.797,86300002.0
2005-05-20 10:36:00,135.798,135.815,135.796,135.807,100499999.0
2005-05-20 10:37:00,135.813,135.816,135.8,135.8,116700001.0
2005-05-20 10:38:00,135.798,135.806,135.796,135.805,71200000.0
2005-05-20 10:39:00,135.8,135.812,135.789,135.797,159800000.0
2005-05-20 10:40:00,135.789,135.8,135.781,135.79,99300001.0
2005-05-20 10:41:00,135.783,135.795,135.783,135.795,65100001.0
2005-05-20 10:42:00,135.778,135.78,135.765,135.771,79500001.0
2005-05-20 10:43:00,135.771,135.774,135.762,135.772,72600000.0
2005-05-20 10:44:00,135.778,135.779,135.772,135.778,105400000.0
2005-05-20 10:45:00,135.772,135.78,135.772,135.773,41900001.0
2005-05-20 10:46:00,135.769,135.769,135.751,135.752,150699996.0
2005-05-20 10:47:00,135.758,135.776,135.751,135.776,47000000.0
2005-05-20 10:48:00,135.777,135.791,135.773,135.782,101100000.0
2005-05-20 10:49:00,135.78,135.788,135.777,135.788,106399998.0
2005-05-20 10:50:00,135.778,135.782,135.77,135.773,142400002.0
2005-05-20 10:51:00,135.777,135.777,135.766,135.773,43000000.0
2005-05-20 10:52:00,135.765,135.779,135.765,135.766,62799999.0
2005-05-20 10:53:00,135.761,135.774,135.756,135.767,20200000.0
2005-05-20 10:54:00,135.778,135.783,135.773,135.777,80500000.0
2005-05-20 10:55:00,135.782,135.792,135.782,135.79,121900001.0
2005-05-20 10:56:00,135.807,135.815,135.797,135.815,66100001.0
2005-05-20 10:57:00,135.823,135.838,135.822,135.838,114100000.0
2005-05-20 10:58:00,135.834,135.848,135.834,135.844,73200000.0
2005-05-20 10:59:00,135.837,135.853,135.833,135.839,152199999.0
2005-05-20 11:00:00,135.854,135.887,135.844,135.861,131899999.0
2005-05-20 11:01:00,135.858,135.858,135.811,135.835,169400003.0
2005-05-20 11:02:00,135.821,135.829,135.81,135.828,111100001.0
2005-05-20 11:03:00,135.812,135.82,135.798,135.798,96099999.0
2005-05-20 11:04:00,135.799,135.799,135.789,135.793,48000000.0
2005-05-20 11:05:00,135.791,135.791,135.751,135.765,81699998.0
2005-05-20 11:06:00,135.783,135.784,135.779,135.78,57900000.0
2005-05-20 11:07:00,135.772,135.775,135.763,135.77,83900000.0
2005-05-20 11:08:00,135.777,135.777,135.738,135.74,156800004.0
2005-05-20 11:09:00,135.742,135.757,135.742,135.757,92300002.0
2005-05-20 11:10:00,135.754,135.765,135.754,135.765,68200000.0
2005-05-20 11:11:00,135.77,135.773,135.767,135.768,48500000.0
2005-05-20 11:12:00,135.778,135.78,135.761,135.769,104900002.0
2005-05-20 11:13:00,135.781,135.789,135.776,135.778,65200000.0
2005-05-20 11:14:00,135.76,135.78,135.758,135.78,88599999.0
2005-05-20 11:15:00,135.773,135.79,135.773,135.79,90200002.0
2005-05-20 11:16:00,135.786,135.788,135.772,135.788,75200001.0
2005-05-20 11:17:00,135.795,135.795,135.771,135.793,215900003.0
2005-05-20 11:18:00,135.81,135.81,135.798,135.809,36800000.0
2005-05-20 11:19:00,135.808,135.823,135.798,135.823,86500000.0
2005-05-20 11:20:00,135.82,135.823,135.808,135.808,61800000.0
2005-05-20 11:21:00,135.807,135.809,135.801,135.804,152299999.0
2005-05-20 11:22:00,135.817,135.85,135.817,135.85,97999998.0
2005-05-20 11:23:00,135.842,135.847,135.834,135.834,123399998.0
2005-05-20 11:24:00,135.83,135.832,135.819,135.832,60600000.0
2005-05-20 11:25:00,135.838,135.85,135.837,135.84,108600000.0
2005-05-20 11:26:00,135.834,135.843,135.832,135.84,77500000.0
2005-05-20 11:27:00,135.826,135.839,135.826,135.831,46000000.0
2005-05-20 11:28:00,135.827,135.845,135.82,135.84,38800000.0
2005-05-20 11:29:00,135.85,135.85,135.821,135.824,90500000.0
2005-05-20 11:30:00,135.824,135.827,135.819,135.822,77500000.0
2005-05-20 11:31:00,135.811,135.824,135.808,135.819,133899997.0
2005-05-20 11:32:00,135.807,135.809,135.803,135.809,61299999.0
2005-05-20 11:33:00,135.824,135.835,135.817,135.835,56500000.0
2005-05-20 11:34:00,135.84,135.846,135.837,135.845,82899998.0
2005-05-20 11:35:00,135.849,135.86,135.848,135.848,96999999.0
2005-05-20 11:36:00,135.862,135.862,135.847,135.857,118700004.0
2005-05-20 11:37:00,135.865,135.865,135.849,135.865,150600001.0
2005-05-20 11:38:00,135.872,135.873,135.844,135.863,52800000.0
2005-05-20 11:39:00,135.87,135.874,135.862,135.867,62800000.0
2005-05-20 11:40:00,135.853,135.853,135.841,135.844,65900001.0
2005-05-20 11:41:00,135.843,135.851,135.831,135.848,87699999.0
2005-05-20 11:42:00,135.839,135.839,135.819,135.82,119999998.0
2005-05-20 11:43:00,135.824,135.832,135.815,135.829,134300002.0
2005-05-20 11:44:00,135.832,135.85,135.832,135.842,117400002.0
2005-05-20 11:45:00,135.845,135.864,135.845,135.853,95799999.0
2005-05-20 11:46:00,135.841,135.843,135.837,135.843,127099998.0
2005-05-20 11:47:00,135.847,135.876,135.847,135.865,106000000.0
2005-05-20 11:48:00,135.867,135.868,135.855,135.866,177699999.0
2005-05-20 11:49:00,135.862,135.879,135.853,135.879,112700000.0
2005-05-20 11:50:00,135.868,135.878,135.864,135.873,125099999.0
2005-05-20 11:51:00,135.866,135.866,135.846,135.846,68100000.0
2005-05-20 11:52:00,135.851,135.862,135.843,135.843,83600000.0
2005-05-20 11:53:00,135.84,135.854,135.839,135.846,84599999.0
2005-05-20 11:54:00,135.85,135.868,135.85,135.868,112999999.0
2005-05-20 11:55:00,135.863,135.869,135.851,135.86,101899999.0
2005-05-20 11:56:00,135.861,135.861,135.84,135.852,123800001.0
2005-05-20 11:57:00,135.86,135.865,135.855,135.86,70400001.0
2005-05-20 11:58:00,135.858,135.859,135.852,135.859,40800000.0
2005-05-20 11:59:00,135.859,135.863,135.849,135.863,132499999.0
2005-05-20 12:00:00,135.858,135.86,135.844,135.848,147899999.0
2005-05-20 12:01:00,135.852,135.852,135.843,135.847,62400000.0
2005-05-20 12:02:00,135.85,135.852,135.841,135.845,92600001.0
2005-05-20 12:03:00,135.857,135.857,135.85,135.852,182200000.0
2005-05-20 12:04:00,135.85,135.85,135.84,135.85,122300000.0
2005-05-20 12:05:00,135.865,135.871,135.835,135.858,122300000.0
2005-05-20 12:06:00,135.853,135.868,135.853,135.868,120600002.0
2005-05-20 12:07:00,135.862,135.87,135.858,135.868,99300000.0
2005-05-20 12:08:00,135.862,135.872,135.862,135.863,84000002.0
2005-05-20 12:09:00,135.867,135.87,135.865,135.865,53300000.0
2005-05-20 12:10:00,135.872,135.872,135.855,135.865,100899998.0
2005-05-20 12:11:00,135.868,135.873,135.86,135.87,50600000.0
2005-05-20 12:12:00,135.866,135.868,135.863,135.868,113500001.0
2005-05-20 12:13:00,135.872,135.881,135.872,135.872,72200001.0
2005-05-20 12:14:00,135.876,135.876,135.853,135.868,185199999.0
2005-05-20 12:15:00,135.865,135.882,135.86,135.882,145600001.0
2005-05-20 12:16:00,135.878,135.888,135.872,135.888,80700000.0
2005-05-20 12:17:00,135.882,135.882,135.862,135.873,55200000.0
2005-05-20 12:18:00,135.867,135.867,135.846,135.846,56800000.0
2005-05-20 12:19:00,135.843,135.858,135.843,135.858,182999998.0
2005-05-20 12:20:00,135.867,135.87,135.867,135.87,43200002.0
2005-05-20 12:21:00,135.866,135.866,135.857,135.86,52799999.0
2005-05-20 12:22:00,135.865,135.866,135.863,135.866,77700000.0
2005-05-20 12:23:00,135.873,135.876,135.864,135.864,48800000.0
2005-05-20 12:24:00,135.865,135.878,135.865,135.872,165300002.0
2005-05-20 12:25:00,135.886,135.888,135.869,135.878,100400001.0
2005-05-20 12:26:00,135.885,135.885,135.875,135.88,17600000.0
2005-05-20 12:27:00,135.874,135.882,135.874,135.878,20500000.0
2005-05-20 12:28:00,135.88,135.88,135.88,135.88,59600002.0
2005-05-20 12:29:00,135.88,135.885,135.875,135.875,127899999.0
2005-05-20 12:30:00,135.873,135.876,135.864,135.876,160900002.0
2005-05-20 12:31:00,135.887,135.888,135.859,135.864,58200001.0
2005-05-20 12:32:00,135.865,135.865,135.853,135.853,153499999.0
2005-05-20 12:33:00,135.86,135.865,135.858,135.865,57300000.0
2005-05-20 12:34:00,135.864,135.868,135.863,135.863,105900000.0
2005-05-20 12:35:00,135.857,135.861,135.845,135.845,129400004.0
2005-05-20 12:36:00,135.857,135.86,135.849,135.857,103800002.0
2005-05-20 12:37:00,135.862,135.865,135.857,135.857,74199999.0
2005-05-20 12:38:00,135.856,135.887,135.856,135.887,87099999.0
2005-05-20 12:39:00,135.898,135.903,135.884,135.898,36600000.0
2005-05-20 12:40:00,135.903,135.907,135.896,135.907,46900001.0
2005-05-20 12:41:00,135.897,135.908,135.893,135.908,183399998.0
2005-05-20 12:42:00,135.907,135.916,135.877,135.877,67900002.0
2005-05-20 12:43:00,135.907,135.916,135.907,135.915,186300001.0
2005-05-20 12:44:00,135.915,135.923,135.909,135.909,60299998.0
2005-05-20 12:45:00,135.914,135.914,135.905,135.905,128499999.0
2005-05-20 12:46:00,135.91,135.919,135.901,135.917,102400002.0
2005-05-20 12:47:00,135.913,135.925,135.913,135.922,161699997.0
2005-05-20 12:48:00,135.938,135.953,135.931,135.953,71599998.0
2005-05-20 12:49:00,135.94,135.945,135.935,135.937,83400000.0
2005-05-20 12:50:00,135.931,135.938,135.925,135.93,124899997.0
2005-05-20 12:51:00,135.942,135.942,135.93,135.93,71200000.0
2005-05-20 12:52:00,135.934,135.951,135.934,135.95,68199999.0
2005-05-20 12:53:00,135.957,135.957,135.941,135.95,207800002.0
2005-05-20 12:54:00,135.933,135.949,135.933,135.942,44500000.0
2005-05-20 12:55:00,135.938,135.938,135.928,135.937,96300001.0
2005-05-20 12:56:00,135.937,135.937,135.92,135.92,108999997.0
2005-05-20 12:57:00,135.92,135.929,135.914,135.923,90300002.0
2005-05-20 12:58:00,135.92,135.925,135.918,135.923,119899999.0
2005-05-20 12:59:00,135.924,135.926,135.913,135.913,40800000.0
2005-05-20 13:00:00,135.92,135.92,135.913,135.918,48500002.0
2005-05-20 13:01:00,135.922,135.934,135.922,135.928,33700000.0
2005-05-20 13:02:00,135.925,135.938,135.92,135.92,44000000.0
2005-05-20 13:03:00,135.917,135.918,135.912,135.912,96799999.0
2005-05-20 13:04:00,135.915,135.916,135.909,135.912,43900000.0
2005-05-20 13:05:00,135.901,135.919,135.901,135.913,43500000.0
2005-05-20 13:06:00,135.915,135.918,135.908,135.912,83699999.0
2005-05-20 13:07:00,135.903,135.903,135.887,135.888,82099998.0
2005-05-20 13:08:00,135.88,135.88,135.866,135.87,125400001.0
2005-05-20 13:09:00,135.865,135.865,135.855,135.864,106700000.0
2005-05-20 13:10:00,135.855,135.855,135.841,135.85,121600003.0
2005-05-20 13:11:00,135.848,135.85,135.832,135.832,105899999.0
2005-05-20 13:12:00,135.828,135.837,135.828,135.837,13800000.0
2005-05-20 13:13:00,135.839,135.844,135.829,135.839,109200000.0
2005-05-20 13:14:00,135.834,135.848,135.834,135.848,64000000.0
2005-05-20 13:15:00,135.849,135.87,135.841,135.87,126199999.0
2005-05-20 13:16:00,135.865,135.89,135.863,135.89,43200001.0
2005-05-20 13:17:00,135.888,135.89,135.883,135.883,99900000.0
2005-05-20 13:18:00,135.89,135.894,135.881,135.888,81000002.0
2005-05-20 13:19:00,135.889,135.895,135.885,135.895,30600000.0
2005-05-20 13:20:00,135.892,135.896,135.881,135.889,33100000.0
2005-05-20 13:21:00,135.881,135.897,135.881,135.89,104799999.0
2005-05-20 13:22:00,135.878,135.89,135.874,135.884,81800000.0
2005-05-20 13:23:00,135.858,135.871,135.844,135.871,49100000.0
2005-05-20 13:24:00,135.868,135.874,135.862,135.874,73600000.0
2005-05-20 13:25:00,135.858,135.867,135.853,135.867,78399999.0
2005-05-20 13:26:00,135.865,135.873,135.858,135.865,102199999.0
2005-05-20 13:27:00,135.861,135.864,135.847,135.848,47600001.0
2005-05-20 13:28:00,135.833,135.833,135.798,135.818,86999998.0
2005-05-20 13:29:00,135.799,135.806,135.79,135.806,43400000.0
2005-05-20 13:30:00,135.799,135.815,135.795,135.815,55099999.0
2005-05-20 13:31:00,135.815,135.838,135.813,135.838,153499998.0
2005-05-20 13:32:00,135.816,135.826,135.815,135.815,63400000.0
2005-05-20 13:33:00,135.813,135.817,135.799,135.817,75899999.0
2005-05-20 13:34:00,135.812,135.831,135.812,135.831,99400000.0
2005-05-20 13:35:00,135.819,135.819,135.797,135.805,124100002.0
2005-05-20 13:36:00,135.8,135.805,135.798,135.805,66399998.0
2005-05-20 13:37:00,135.818,135.827,135.814,135.822,61600000.0
2005-05-20 13:38:00,135.824,135.837,135.824,135.835,54800000.0
2005-05-20 13:39:00,135.825,135.829,135.767,135.767,73900000.0
2005-05-20 13:40:00,135.762,135.794,135.762,135.778,51200000.0
2005-05-20 13:41:00,135.768,135.79,135.762,135.79,94800001.0
2005-05-20 13:42:00,135.783,135.783,135.765,135.774,110299999.0
2005-05-20 13:43:00,135.77,135.783,135.768,135.778,40800000.0
2005-05-20 13:44:00,135.785,135.83,135.785,135.83,99700002.0
2005-05-20 13:45:00,135.85,135.909,135.85,135.904,96300000.0
2005-05-20 13:46:00,135.903,135.903,135.887,135.9,60699999.0
2005-05-20 13:47:00,135.903,135.903,135.884,135.884,40600001.0
2005-05-20 13:48:00,135.868,135.874,135.868,135.874,17600000.0
2005-05-20 13:49:00,135.868,135.877,135.862,135.875,79699999.0
2005-05-20 13:50:00,135.872,135.888,135.872,135.875,79299999.0
2005-05-20 13:51:00,135.87,135.878,135.855,135.878,27100000.0
2005-05-20 13:52:00,135.871,135.873,135.853,135.867,117800000.0
2005-05-20 13:53:00,135.885,135.9,135.874,135.874,118799999.0
2005-05-20 13:54:00,135.875,135.885,135.875,135.885,54500000.0
2005-05-20 13:55:00,135.874,135.905,135.87,135.893,81700000.0
2005-05-20 13:56:00,135.885,135.893,135.885,135.89,78099998.0
2005-05-20 13:57:00,135.881,135.881,135.875,135.875,69999999.0
2005-05-20 13:58:00,135.877,135.878,135.851,135.851,51600000.0
2005-05-20 13:59:00,135.856,135.867,135.854,135.865,93199999.0
2005-05-20 14:00:00,135.866,135.87,135.849,135.849,136800001.0
2005-05-20 14:01:00,135.831,135.831,135.813,135.821,30500000.0
2005-05-20 14:02:00,135.825,135.84,135.823,135.84,165900003.0
2005-05-20 14:03:00,135.837,135.852,135.836,135.844,122700000.0
2005-05-20 14:04:00,135.849,135.87,135.845,135.87,95799998.0
2005-05-20 14:05:00,135.872,135.874,135.861,135.861,93600002.0
2005-05-20 14:06:00,135.848,135.853,135.841,135.848,102999998.0
2005-05-20 14:07:00,135.839,135.861,135.839,135.859,64700001.0
2005-05-20 14:08:00,135.863,135.865,135.838,135.842,166199998.0
2005-05-20 14:09:00,135.842,135.866,135.842,135.855,83200000.0
2005-05-20 14:10:00,135.865,135.88,135.859,135.862,176599999.0
2005-05-20 14:11:00,135.87,135.87,135.854,135.854,40799999.0
2005-05-20 14:12:00,135.864,135.864,135.851,135.863,88500000.0
2005-05-20 14:13:00,135.866,135.879,135.863,135.877,104400000.0
2005-05-20 14:14:00,135.878,135.945,135.878,135.94,83200000.0
2005-05-20 14:15:00,135.935,135.954,135.931,135.954,92200000.0
2005-05-20 14:16:00,135.934,135.964,135.931,135.964,88500001.0
2005-05-20 14:17:00,135.952,135.96,135.934,135.96,75800000.0
2005-05-20 14:18:00,135.968,135.975,135.956,135.967,173300003.0
2005-05-20 14:19:00,135.957,135.995,135.957,135.988,71100000.0
2005-05-20 14:20:00,135.973,135.997,135.959,135.997,56000000.0
2005-05-20 14:21:00,135.991,135.999,135.989,135.998,167000003.0
2005-05-20 14:22:00,135.996,135.996,135.967,135.982,93200000.0
2005-05-20 14:23:00,135.997,135.997,135.967,135.968,124399998.0
2005-05-20 14:24:00,135.977,135.986,135.969,135.981,113000002.0
2005-05-20 14:25:00,135.973,136.002,135.973,136.002,77699999.0
2005-05-20 14:26:00,136.001,136.001,135.971,135.984,100800001.0
2005-05-20 14:27:00,135.984,136.001,135.969,135.992,117000000.0
2005-05-20 14:28:00,135.986,135.987,135.973,135.987,108700002.0
2005-05-20 14:29:00,136.0,136.018,136.0,136.006,187799996.0
2005-05-20 14:30:00,136.008,136.02,136.0,136.0,27000000.0
2005-05-20 14:31:00,136.003,136.017,135.996,136.01,115200001.0
2005-05-20 14:32:00,135.998,136.011,135.984,136.003,130200000.0
2005-05-20 14:33:00,136.003,136.003,135.986,135.991,73499998.0
2005-05-20 14:34:00,136.013,136.022,136.004,136.022,49300000.0
2005-05-20 14:35:00,136.018,136.018,136.005,136.016,85600000.0
2005-05-20 14:36:00,136.009,136.029,136.003,136.021,40500000.0
2005-05-20 14:37:00,136.018,136.019,136.001,136.019,73899999.0
2005-05-20 14:38:00,136.017,136.048,136.005,136.032,110399998.0
2005-05-20 14:39:00,136.026,136.035,136.005,136.005,97800003.0
2005-05-20 14:40:00,135.98,135.99,135.95,135.95,54100000.0
2005-05-20 14:41:00,135.916,135.947,135.914,135.937,94199999.0
2005-05-20 14:42:00,135.929,135.945,135.929,135.945,111899998.0
2005-05-20 14:43:00,135.936,135.954,135.925,135.925,150100000.0
2005-05-20 14:44:00,135.916,135.947,135.916,135.947,44699999.0
2005-05-20 14:45:00,135.94,135.945,135.926,135.936,54699999.0
2005-05-20 14:46:00,135.929,135.933,135.917,135.924,87799999.0
2005-05-20 14:47:00,135.939,135.949,135.929,135.933,122400001.0
2005-05-20 14:48:00,135.942,135.974,135.94,135.974,108400001.0
2005-05-20 14:49:00,135.982,135.982,135.958,135.979,114899997.0
2005-05-20 14:50:00,135.971,135.974,135.953,135.974,71599999.0
2005-05-20 14:51:00,135.967,135.985,135.966,135.966,102400000.0
2005-05-20 14:52:00,135.963,135.981,135.959,135.981,62800001.0
2005-05-20 14:53:00,135.953,135.972,135.953,135.967,155600001.0
2005-05-20 14:54:00,135.965,135.965,135.95,135.964,55499999.0
2005-05-20 14:55:00,135.95,135.95,135.863,135.871,136300002.0
2005-05-20 14:56:00,135.878,135.888,135.86,135.888,218200001.0
2005-05-20 14:57:00,135.878,135.878,135.862,135.874,50300001.0
2005-05-20 14:58:00,135.882,135.897,135.882,135.882,97299999.0
2005-05-20 14:59:00,135.895,135.926,135.895,135.916,69000000.0
2005-05-20 15:00:00,135.928,135.928,135.899,135.924,93799999.0
2005-05-20 15:01:00,135.927,135.927,135.891,135.903,122699999.0
2005-05-20 15:02:00,135.896,135.896,135.865,135.877,65500000.0
2005-05-20 15:03:00,135.845,135.859,135.803,135.841,113399998.0
2005-05-20 15:04:00,135.83,135.84,135.815,135.817,67100000.0
2005-05-20 15:05:00,135.797,135.807,135.784,135.784,49600001.0
2005-05-20 15:06:00,135.775,135.803,135.771,135.803,78000001.0
2005-05-20 15:07:00,135.814,135.814,135.788,135.794,75300000.0
2005-05-20 15:08:00,135.801,135.816,135.801,135.816,78700000.0
2005-05-20 15:09:00,135.796,135.801,135.789,135.794,90299999.0
2005-05-20 15:10:00,135.795,135.799,135.776,135.795,112700000.0
2005-05-20 15:11:00,135.784,135.805,135.781,135.798,68800000.0
2005-05-20 15:12:00,135.817,135.874,135.815,135.874,92300000.0
2005-05-20 15:13:00,135.868,135.876,135.855,135.86,57100000.0
2005-05-20 15:14:00,135.866,135.867,135.854,135.86,151700000.0
2005-05-20 15:15:00,135.823,135.823,135.806,135.81,76400000.0
2005-05-20 15:16:00,135.82,135.834,135.805,135.83,83299999.0
2005-05-20 15:17:00,135.845,135.85,135.832,135.844,55500000.0
2005-05-20 15:18:00,135.848,135.85,135.833,135.839,106700000.0
2005-05-20 15:19:00,135.839,135.849,135.839,135.84,28000000.0
2005-05-20 15:20:00,135.84,135.846,135.833,135.838,194700001.0
2005-05-20 15:21:00,135.833,135.84,135.819,135.832,101699999.0
2005-05-20 15:22:00,135.832,135.834,135.813,135.826,98300000.0
2005-05-20 15:23:00,135.829,135.835,135.824,135.835,156399999.0
2005-05-20 15:24:00,135.837,135.841,135.832,135.832,90400001.0
2005-05-20 15:25:00,135.847,135.847,135.828,135.837,85800000.0
2005-05-20 15:26:00,135.848,135.849,135.805,135.805,79100000.0
2005-05-20 15:27:00,135.813,135.813,135.787,135.801,89499999.0
2005-05-20 15:28:00,135.808,135.819,135.791,135.819,102500000.0
2005-05-20 15:29:00,135.822,135.822,135.807,135.807,77400000.0
2005-05-20 15:30:00,135.794,135.8,135.787,135.795,60200000.0
2005-05-20 15:31:00,135.783,135.799,135.776,135.796,171200003.0
2005-05-20 15:32:00,135.785,135.8,135.774,135.797,123000000.0
2005-05-20 15:33:00,135.808,135.81,135.807,135.809,63000000.0
2005-05-20 15:34:00,135.809,135.816,135.8,135.816,34600000.0
2005-05-20 15:35:00,135.82,135.823,135.802,135.818,80500001.0
2005-05-20 15:36:00,135.827,135.828,135.799,135.811,147599998.0
2005-05-20 15:37:00,135.811,135.821,135.805,135.816,87300001.0
2005-05-20 15:38:00,135.82,135.83,135.805,135.806,113100001.0
2005-05-20 15:39:00,135.779,135.785,135.774,135.785,83099998.0
2005-05-20 15:40:00,135.785,135.785,135.77,135.779,98400000.0
2005-05-20 15:41:00,135.788,135.8,135.784,135.788,98600000.0
2005-05-20 15:42:00,135.778,135.797,135.775,135.79,91900000.0
2005-05-20 15:43:00,135.782,135.797,135.781,135.789,63600000.0
2005-05-20 15:44:00,135.783,135.789,135.774,135.776,93200002.0
2005-05-20 15:45:00,135.78,135.786,135.773,135.78,85399999.0
2005-05-20 15:46:00,135.779,135.795,135.779,135.79,40000000.0
2005-05-20 15:47:00,135.793,135.793,135.778,135.78,63800000.0
2005-05-20 15:48:00,135.778,135.778,135.768,135.777,35100000.0
2005-05-20 15:49:00,135.784,135.788,135.768,135.773,133299997.0
2005-05-20 15:50:00,135.785,135.791,135.773,135.788,197800005.0
2005-05-20 15:51:00,135.781,135.787,135.777,135.787,26100000.0
2005-05-20 15:52:00,135.761,135.773,135.761,135.769,73499997.0
2005-05-20 15:53:00,135.783,135.783,135.769,135.769,33100000.0
2005-05-20 15:54:00,135.778,135.785,135.773,135.785,66199999.0
2005-05-20 15:55:00,135.776,135.782,135.769,135.778,46199999.0
2005-05-20 15:56:00,135.784,135.784,135.755,135.76,47200000.0
2005-05-20 15:57:00,135.767,135.767,135.74,135.742,100300000.0
2005-05-20 15:58:00,135.737,135.747,135.683,135.695,74800001.0
2005-05-20 15:59:00,135.688,135.715,135.688,135.715,70800000.0
2005-05-20 16:00:00,135.717,135.732,135.713,135.713,57800000.0
2005-05-20 16:01:00,135.723,135.741,135.721,135.73,154099999.0
2005-05-20 16:02:00,135.746,135.75,135.736,135.741,165599999.0
2005-05-20 16:03:00,135.762,135.767,135.753,135.765,66799999.0
2005-05-20 16:04:00,135.756,135.764,135.756,135.76,66300000.0
2005-05-20 16:05:00,135.754,135.754,135.732,135.743,70399999.0
2005-05-20 16:06:00,135.725,135.734,135.725,135.733,236000004.0
2005-05-20 16:07:00,135.747,135.747,135.726,135.739,126899999.0
2005-05-20 16:08:00,135.736,135.754,135.731,135.752,160499997.0
2005-05-20 16:09:00,135.743,135.751,135.741,135.748,85100000.0
2005-05-20 16:10:00,135.752,135.752,135.719,135.732,161099995.0
2005-05-20 16:11:00,135.723,135.756,135.721,135.756,154499998.0
2005-05-20 16:12:00,135.739,135.755,135.737,135.738,105799998.0
2005-05-20 16:13:00,135.737,135.74,135.721,135.74,133499997.0
2005-05-20 16:14:00,135.734,135.744,135.722,135.738,105700001.0
2005-05-20 16:15:00,135.73,135.73,135.709,135.716,98300002.0
2005-05-20 16:16:00,135.718,135.72,135.71,135.71,25100000.0
2005-05-20 16:17:00,135.729,135.739,135.724,135.737,122300001.0
2005-05-20 16:18:00,135.737,135.752,135.735,135.752,97499997.0
2005-05-20 16:19:00,135.743,135.751,135.73,135.751,41600000.0
2005-05-20 16:20:00,135.758,135.758,135.737,135.737,51300000.0
2005-05-20 16:21:00,135.734,135.778,135.734,135.778,92199999.0
2005-05-20 16:22:00,135.766,135.777,135.753,135.776,91100000.0
2005-05-20 16:23:00,135.8,135.8,135.773,135.779,44800000.0
2005-05-20 16:24:00,135.778,135.8,135.777,135.799,89199999.0
2005-05-20 16:25:00,135.805,135.81,135.8,135.8,58299999.0
2005-05-20 16:26:00,135.781,135.802,135.781,135.798,106200000.0
2005-05-20 16:27:00,135.807,135.812,135.788,135.797,68799999.0
2005-05-20 16:28:00,135.802,135.803,135.781,135.788,146599998.0
2005-05-20 16:29:00,135.779,135.795,135.767,135.775,54600000.0
2005-05-20 16:30:00,135.78,135.809,135.771,135.809,110300001.0
2005-05-20 16:31:00,135.804,135.808,135.792,135.798,148800003.0
2005-05-20 16:32:00,135.8,135.801,135.788,135.788,145100001.0
2005-05-20 16:33:00,135.799,135.809,135.79,135.802,102699998.0
2005-05-20 16:34:00,135.809,135.809,135.787,135.795,118100000.0
2005-05-20 16:35:00,135.802,135.803,135.779,135.79,159000001.0
2005-05-20 16:36:00,135.783,135.798,135.78,135.792,106499999.0
2005-05-20 16:37:00,135.794,135.794,135.787,135.79,94400000.0
2005-05-20 16:38:00,135.775,135.784,135.765,135.769,135799998.0
2005-05-20 16:39:00,135.771,135.773,135.766,135.773,79100001.0
2005-05-20 16:40:00,135.771,135.778,135.757,135.757,38100000.0
2005-05-20 16:41:00,135.763,135.764,135.753,135.764,111800001.0
2005-05-20 16:42:00,135.772,135.772,135.749,135.753,91400001.0
2005-05-20 16:43:00,135.748,135.748,135.725,135.725,75400000.0
2005-05-20 16:44:00,135.715,135.726,135.712,135.715,130000000.0
2005-05-20 16:45:00,135.717,135.717,135.704,135.704,63499999.0
2005-05-20 16:46:00,135.698,135.713,135.698,135.701,99700002.0
2005-05-20 16:47:00,135.695,135.701,135.684,135.701,112600000.0
2005-05-20 16:48:00,135.696,135.705,135.686,135.705,58999999.0
2005-05-20 16:49:00,135.7,135.706,135.694,135.706,59400000.0
2005-05-20 16:50:00,135.71,135.71,135.695,135.707,97699998.0
2005-05-20 16:51:00,135.713,135.731,135.713,135.72,162600001.0
2005-05-20 16:52:00,135.714,135.716,135.702,135.716,151600001.0
2005-05-20 16:53:00,135.723,135.734,135.72,135.727,106899998.0
2005-05-20 16:54:00,135.723,135.723,135.703,135.709,30600000.0
2005-05-20 16:55:00,135.699,135.699,135.681,135.687,32800000.0
2005-05-20 16:56:00,135.695,135.708,135.695,135.708,129400002.0
2005-05-20 16:57:00,135.693,135.698,135.679,135.687,80200001.0
2005-05-20 16:58:00,135.688,135.699,135.685,135.693,112900000.0
2005-05-20 16:59:00,135.692,135.692,135.653,135.653,58400000.0
2005-05-20 17:00:00,135.644,135.669,135.639,135.669,176200000.0
2005-05-20 17:01:00,135.666,135.666,135.653,135.659,143699998.0
2005-05-20 17:02:00,135.655,135.655,135.646,135.649,72599999.0
2005-05-20 17:03:00,135.641,135.651,135.638,135.644,66100000.0
2005-05-20 17:04:00,135.645,135.661,135.644,135.649,154200000.0
2005-05-20 17:05:00,135.642,135.643,135.616,135.621,55200000.0
2005-05-20 17:06:00,135.612,135.612,135.592,135.6,56800000.0
2005-05-20 17:07:00,135.603,135.62,135.603,135.61,65299999.0
2005-05-20 17:08:00,135.605,135.612,135.599,135.603,151499998.0
2005-05-20 17:09:00,135.59,135.595,135.59,135.595,42900000.0
2005-05-20 17:10:00,135.617,135.617,135.606,135.606,127299999.0
2005-05-20 17:11:00,135.625,135.626,135.605,135.606,125099997.0
2005-05-20 17:12:00,135.596,135.615,135.59,135.615,102600000.0
2005-05-20 17:13:00,135.596,135.632,135.596,135.632,60000000.0
2005-05-20 17:14:00,135.634,135.642,135.613,135.622,122900000.0
2005-05-20 17:15:00,135.636,135.647,135.634,135.647,94299999.0
2005-05-20 17:16:00,135.645,135.645,135.631,135.64,83099999.0
2005-05-20 17:17:00,135.628,135.655,135.626,135.655,157500001.0
2005-05-20 17:18:00,135.636,135.651,135.636,135.65,67600000.0
2005-05-20 17:19:00,135.636,135.643,135.624,135.63,149900000.0
2005-05-20 17:20:00,135.645,135.651,135.633,135.651,72700001.0
2005-05-20 17:21:00,135.645,135.658,135.645,135.65,97499999.0
2005-05-20 17:22:00,135.647,135.658,135.643,135.655,59700000.0
2005-05-20 17:23:00,135.654,135.664,135.639,135.647,57499999.0
2005-05-20 17:24:00,135.648,135.648,135.632,135.635,75200001.0
2005-05-20 17:25:00,135.632,135.636,135.621,135.633,116599999.0
2005-05-20 17:26:00,135.639,135.649,135.632,135.635,129299998.0
2005-05-20 17:27:00,135.642,135.724,135.642,135.72,88100000.0
2005-05-20 17:28:00,135.709,135.723,135.707,135.71,106800000.0
2005-05-20 17:29:00,135.715,135.721,135.709,135.713,56400000.0
2005-05-20 17:30:00,135.714,135.734,135.714,135.718,106799999.0
2005-05-20 17:31:00,135.73,135.759,135.73,135.75,45700001.0
2005-05-20 17:32:00,135.742,135.742,135.724,135.724,28800000.0
2005-05-20 17:33:00,135.717,135.729,135.703,135.705,57600000.0
2005-05-20 17:34:00,135.72,135.758,135.712,135.753,59600000.0
2005-05-20 17:35:00,135.763,135.767,135.751,135.758,98600001.0
2005-05-20 17:36:00,135.761,135.763,135.753,135.754,126600001.0
2005-05-20 17:37:00,135.764,135.774,135.746,135.756,51300000.0
2005-05-20 17:38:00,135.768,135.768,135.753,135.765,108900000.0
2005-05-20 17:39:00,135.749,135.807,135.749,135.803,78900000.0
2005-05-20 17:40:00,135.807,135.814,135.789,135.789,82499999.0
2005-05-20 17:41:00,135.788,135.795,135.781,135.785,91400000.0
2005-05-20 17:42:00,135.799,135.809,135.79,135.793,77400001.0
2005-05-20 17:43:00,135.787,135.791,135.768,135.768,96499999.0
2005-05-20 17:44:00,135.767,135.767,135.757,135.759,65300000.0
2005-05-20 17:45:00,135.745,135.745,135.71,135.72,208800003.0
2005-05-20 17:46:00,135.708,135.708,135.678,135.69,108400000.0
2005-05-20 17:47:00,135.698,135.713,135.695,135.702,136600000.0
2005-05-20 17:48:00,135.704,135.721,135.701,135.721,82900001.0
2005-05-20 17:49:00,135.723,135.73,135.709,135.719,131899999.0
2005-05-20 17:50:00,135.736,135.736,135.705,135.705,105800002.0
2005-05-20 17:51:00,135.719,135.721,135.713,135.717,76800000.0
2005-05-20 17:52:00,135.712,135.729,135.712,135.725,116600001.0
2005-05-20 17:53:00,135.719,135.731,135.719,135.721,207000000.0
2005-05-20 17:54:00,135.728,135.74,135.721,135.729,49500000.0
2005-05-20 17:55:00,135.735,135.746,135.721,135.738,123900001.0
2005-05-20 17:56:00,135.737,135.746,135.735,135.745,122100000.0
2005-05-20 17:57:00,135.76,135.791,135.76,135.765,88599997.0
2005-05-20 17:58:00,135.746,135.761,135.738,135.759,115800002.0
2005-05-20 17:59:00,135.769,135.79,135.755,135.764,69799999.0
2005-05-20 18:00:00,135.77,135.77,135.742,135.75,112799999.0
2005-05-20 18:01:00,135.755,135.765,135.747,135.757,1394300002.0
2005-05-20 18:02:00,135.78,135.825,135.774,135.805,2012899988.0
2005-05-20 18:03:00,135.81,135.84,135.81,135.84,1449799996.0
2005-05-20 18:04:00,135.818,135.83,135.803,135.817,1449799996.0
2005-05-20 18:05:00,135.82,135.832,135.815,135.818,1704699990.0
2005-05-20 18:06:00,135.812,135.825,135.746,135.759,1005300001.0
2005-05-20 18:07:00,135.754,135.778,135.745,135.765,1984800012.0
2005-05-20 18:08:00,135.783,135.803,135.736,135.767,1780600008.0
2005-05-20 18:09:00,135.762,135.768,135.726,135.732,1191799998.0
2005-05-20 18:10:00,135.729,135.758,135.723,135.723,1013799996.0
2005-05-20 18:11:00,135.758,135.777,135.729,135.769,648099996.0
2005-05-20 18:12:00,135.768,135.778,135.723,135.744,847499998.0
2005-05-20 18:13:00,135.739,135.749,135.728,135.728,1361000002.0
2005-05-20 18:14:00,135.728,135.742,135.726,135.735,1730200006.0
2005-05-20 18:15:00,135.739,135.762,135.726,135.753,1541899995.0
2005-05-20 18:16:00,135.776,135.78,135.751,135.751,1376500002.0
2005-05-20 18:17:00,135.763,135.777,135.756,135.76,765999999.0
2005-05-20 18:18:00,135.76,135.776,135.76,135.775,580100003.0
2005-05-20 18:19:00,135.776,135.787,135.756,135.758,509700005.0
2005-05-20 18:20:00,135.754,135.766,135.745,135.746,1389599995.0
2005-05-20 18:21:00,135.752,135.804,135.752,135.793,1076600003.0
2005-05-20 18:22:00,135.814,135.828,135.794,135.817,1154599996.0
2005-05-20 18:23:00,135.826,135.846,135.791,135.841,1433199994.0
2005-05-20 18:24:00,135.852,135.861,135.813,135.813,1183600000.0
2005-05-20 18:25:00,135.84,135.845,135.805,135.838,1267800002.0
2005-05-20 18:26:00,135.837,135.845,135.799,135.803,932499996.0
2005-05-20 18:27:00,135.793,135.793,135.766,135.766,696399999.0
2005-05-20 18:28:00,135.773,135.78,135.758,135.768,713599997.0
2005-05-20 18:29:00,135.775,135.804,135.775,135.795,968800003.0
2005-05-20 18:30:00,135.795,135.805,135.788,135.788,523800002.0
2005-05-20 18:31:00,135.795,135.833,135.795,135.833,757799999.0
2005-05-20 18:32:00,135.834,135.868,135.83,135.85,1207599995.0
2005-05-20 18:33:00,135.853,135.88,135.853,135.88,1712000003.0
2005-05-20 18:34:00,135.88,135.903,135.875,135.893,1162199997.0
2005-05-20 18:35:00,135.902,135.902,135.885,135.892,1285400000.0
2005-05-20 18:36:00,135.891,135.908,135.88,135.88,642999996.0
2005-05-20 18:37:00,135.885,135.913,135.86,135.896,622200003.0
2005-05-20 18:38:00,135.91,135.956,135.91,135.942,344699999.0
2005-05-20 18:39:00,135.945,135.952,135.916,135.945,343399999.0
2005-05-20 18:40:00,135.943,135.963,135.929,135.929,1148799995.0
2005-05-20 18:41:00,135.962,135.977,135.942,135.963,365400001.0
2005-05-20 18:42:00,135.966,135.982,135.954,135.954,714999995.0
2005-05-20 18:43:00,135.948,135.956,135.915,135.93,232299997.0
2005-05-20 18:44:00,135.928,135.935,135.91,135.91,330000001.0
2005-05-20 18:45:00,135.901,135.916,135.9,135.908,365500001.0
2005-05-20 18:46:00,135.912,135.924,135.911,135.918,607799999.0
2005-05-20 18:47:00,135.911,135.917,135.9,135.906,173799996.0
2005-05-20 18:48:00,135.908,135.91,135.895,135.895,580400003.0
2005-05-20 18:49:00,135.904,135.918,135.903,135.903,477800002.0
2005-05-20 18:50:00,135.908,135.91,135.894,135.902,641500003.0
2005-05-20 18:51:00,135.901,135.914,135.9,135.901,681699992.0
2005-05-20 18:52:00,135.906,135.914,135.881,135.887,742499995.0
2005-05-20 18:53:00,135.874,135.891,135.856,135.856,1046899997.0
2005-05-20 18:54:00,135.853,135.87,135.847,135.848,718899995.0
2005-05-20 18:55:00,135.846,135.867,135.846,135.855,999599998.0
2005-05-20 18:56:00,135.866,135.877,135.861,135.865,379399999.0
2005-05-20 18:57:00,135.882,135.895,135.877,135.887,541400003.0
2005-05-20 18:58:00,135.884,135.889,135.858,135.867,661000000.0
2005-05-20 18:59:00,135.865,135.876,135.862,135.863,837000000.0
2005-05-20 19:00:00,135.857,135.874,135.856,135.856,417299995.0
2005-05-20 19:01:00,135.851,135.86,135.851,135.851,209000000.0
2005-05-20 19:02:00,135.848,135.868,135.848,135.857,239899997.0
2005-05-20 19:03:00,135.863,135.873,135.851,135.852,741600005.0
2005-05-20 19:04:00,135.842,135.855,135.84,135.85,417199997.0
2005-05-20 19:05:00,135.851,135.851,135.828,135.83,629199997.0
2005-05-20 19:06:00,135.837,135.854,135.835,135.84,923400000.0
2005-05-20 19:07:00,135.84,135.845,135.832,135.835,890999994.0
2005-05-20 19:08:00,135.842,135.856,135.835,135.841,762699998.0
2005-05-20 19:09:00,135.838,135.858,135.835,135.839,737200002.0
2005-05-20 19:10:00,135.845,135.845,135.835,135.84,192899998.0
2005-05-20 19:11:00,135.833,135.833,135.792,135.792,290799999.0
2005-05-20 19:12:00,135.789,135.796,135.784,135.787,327100001.0
2005-05-20 19:13:00,135.785,135.79,135.778,135.778,57100002.0
2005-05-20 19:14:00,135.773,135.783,135.77,135.771,272799998.0
2005-05-20 19:15:00,135.77,135.818,135.77,135.815,910899992.0
2005-05-20 19:16:00,135.809,135.837,135.78,135.789,352300002.0
2005-05-20 19:17:00,135.801,135.819,135.772,135.772,365400001.0
2005-05-20 19:18:00,135.769,135.769,135.723,135.74,315900000.0
2005-05-20 19:19:00,135.736,135.736,135.709,135.723,788300000.0
2005-05-20 19:20:00,135.73,135.786,135.73,135.778,359700000.0
2005-05-20 19:21:00,135.787,135.791,135.773,135.787,492100003.0
2005-05-20 19:22:00,135.789,135.795,135.78,135.78,93099999.0
2005-05-20 19:23:00,135.788,135.801,135.784,135.79,1154099994.0
2005-05-20 19:24:00,135.792,135.802,135.786,135.791,530100001.0
2005-05-20 19:25:00,135.79,135.802,135.786,135.792,538699999.0
2005-05-20 19:26:00,135.811,135.839,135.802,135.807,1246399995.0
2005-05-20 19:27:00,135.81,135.833,135.81,135.819,646300005.0
2005-05-20 19:28:00,135.82,135.826,135.801,135.801,774299996.0
2005-05-20 19:29:00,135.805,135.814,135.79,135.794,296999999.0
2005-05-20 19:30:00,135.793,135.804,135.79,135.792,559300000.0
2005-05-20 19:31:00,135.798,135.803,135.785,135.795,794600000.0
2005-05-20 19:32:00,135.791,135.809,135.791,135.792,613899998.0
2005-05-20 19:33:00,135.787,135.792,135.77,135.787,554000002.0
2005-05-20 19:34:00,135.785,135.789,135.77,135.772,1118000005.0
2005-05-20 19:35:00,135.764,135.772,135.745,135.745,762199994.0
2005-05-20 19:36:00,135.744,135.748,135.733,135.74,449000001.0
2005-05-20 19:37:00,135.736,135.743,135.736,135.742,54400000.0
2005-05-20 19:38:00,135.745,135.767,135.743,135.743,524900001.0
2005-05-20 19:39:00,135.74,135.74,135.7,135.708,562900000.0
2005-05-20 19:40:00,135.713,135.718,135.704,135.712,588700001.0
2005-05-20 19:41:00,135.708,135.724,135.705,135.705,767699996.0
2005-05-20 19:42:00,135.715,135.743,135.715,135.727,301399999.0
2005-05-20 19:43:00,135.735,135.746,135.734,135.734,117900000.0
2005-05-20 19:44:00,135.738,135.764,135.738,135.759,421700001.0
2005-05-20 19:45:00,135.767,135.767,135.745,135.751,58100000.0
2005-05-20 19:46:00,135.75,135.764,135.741,135.758,459299996.0
2005-05-20 19:47:00,135.757,135.757,135.723,135.745,162200001.0
2005-05-20 19:48:00,135.749,135.775,135.749,135.752,784099992.0
2005-05-20 19:49:00,135.757,135.772,135.744,135.745,259599999.0
2005-05-20 19:50:00,135.769,135.769,135.751,135.751,358999999.0
2005-05-20 19:51:00,135.75,135.756,135.735,135.742,271700001.0
2005-05-20 19:52:00,135.75,135.761,135.74,135.74,476999994.0
2005-05-20 19:53:00,135.744,135.775,135.744,135.769,395200001.0
2005-05-20 19:54:00,135.768,135.781,135.764,135.767,340700001.0
2005-05-20 19:55:00,135.766,135.773,135.761,135.761,159399997.0
2005-05-20 19:56:00,135.765,135.784,135.765,135.779,356300000.0
2005-05-20 19:57:00,135.773,135.786,135.772,135.772,506299996.0
2005-05-20 19:58:00,135.77,135.77,135.746,135.765,538700000.0
2005-05-20 19:59:00,135.77,135.78,135.762,135.768,569399995.0
2005-05-20 20:00:00,135.774,135.778,135.753,135.761,177000002.0
2005-05-20 20:01:00,135.761,135.767,135.749,135.753,452799996.0
2005-05-20 20:02:00,135.743,135.767,135.742,135.744,308000000.0
2005-05-20 20:03:00,135.765,135.768,135.753,135.753,300599998.0
2005-05-20 20:04:00,135.758,135.762,135.749,135.75,519199996.0
2005-05-20 20:05:00,135.755,135.771,135.754,135.76,643700001.0
2005-05-20 20:06:00,135.768,135.781,135.763,135.763,699399998.0
2005-05-20 20:07:00,135.757,135.787,135.754,135.776,205600000.0
2005-05-20 20:08:00,135.78,135.785,135.78,135.78,484600004.0
2005-05-20 20:09:00,135.779,135.787,135.774,135.786,598700001.0
2005-05-20 20:10:00,135.782,135.79,135.779,135.781,359600001.0
2005-05-20 20:11:00,135.786,135.794,135.779,135.78,656399997.0
2005-05-20 20:12:00,135.765,135.765,135.737,135.743,879399993.0
2005-05-20 20:13:00,135.763,135.774,135.705,135.767,395599999.0
2005-05-20 20:14:00,135.767,135.777,135.755,135.769,365100000.0
2005-05-20 20:15:00,135.778,135.786,135.768,135.768,773100002.0
2005-05-20 20:16:00,135.762,135.777,135.754,135.759,552899999.0
2005-05-20 20:17:00,135.756,135.764,135.755,135.764,269500001.0
2005-05-20 20:18:00,135.77,135.77,135.767,135.77,195699997.0
2005-05-20 20:19:00,135.77,135.775,135.765,135.765,474400000.0
2005-05-20 20:20:00,135.766,135.771,135.76,135.77,286700005.0
2005-05-20 20:21:00,135.773,135.787,135.772,135.772,409399998.0
2005-05-20 20:22:00,135.77,135.782,135.763,135.768,417600000.0
2005-05-20 20:23:00,135.766,135.768,135.75,135.756,481400002.0
2005-05-20 20:24:00,135.77,135.778,135.76,135.778,282699997.0
2005-05-20 20:25:00,135.788,135.788,135.768,135.779,417499997.0
2005-05-20 20:26:00,135.776,135.776,135.759,135.77,477799999.0
2005-05-20 20:27:00,135.767,135.771,135.757,135.76,649600001.0
2005-05-20 20:28:00,135.745,135.76,135.725,135.75,992099999.0
2005-05-20 20:29:00,135.755,135.771,135.7,135.763,1353799988.0
2005-05-20 20:30:00,135.772,135.788,135.763,135.776,1929399995.0
2005-05-20 20:31:00,135.775,135.775,135.739,135.751,1210000003.0
2005-05-20 20:32:00,135.748,135.759,135.739,135.742,951700000.0
2005-05-20 20:33:00,135.737,135.737,135.724,135.73,605999999.0
2005-05-20 20:34:00,135.723,135.738,135.72,135.73,356800002.0
2005-05-20 20:35:00,135.73,135.738,135.717,135.729,346500001.0
2005-05-20 20:36:00,135.728,135.739,135.717,135.73,554900000.0
2005-05-20 20:37:00,135.733,135.766,135.733,135.766,588200000.0
2005-05-20 20:38:00,135.778,135.79,135.774,135.787,492800000.0
2005-05-20 20:39:00,135.785,135.785,135.768,135.78,874899997.0
2005-05-20 20:40:00,135.779,135.793,135.77,135.781,1150599990.0
2005-05-20 20:41:00,135.784,135.798,135.78,135.789,405399997.0
2005-05-20 20:42:00,135.79,135.796,135.775,135.791,407399995.0
2005-05-20 20:43:00,135.796,135.807,135.789,135.793,434199998.0
2005-05-20 20:44:00,135.797,135.805,135.786,135.792,611000001.0
2005-05-20 20:45:00,135.795,135.797,135.776,135.776,613399996.0
2005-05-20 20:46:00,135.777,135.777,135.746,135.746,638700000.0
2005-05-20 20:47:00,135.755,135.773,135.743,135.761,865399993.0
2005-05-20 20:48:00,135.77,135.781,135.765,135.765,461799996.0
2005-05-20 20:49:00,135.789,135.789,135.776,135.786,421800000.0
2005-05-20 20:50:00,135.775,135.777,135.755,135.755,1239399998.0
2005-05-20 20:51:00,135.76,135.777,135.754,135.754,411300001.0
2005-05-20 20:52:00,135.751,135.769,135.751,135.768,202800002.0
2005-05-20 20:53:00,135.77,135.773,135.759,135.767,805799993.0
2005-05-20 20:54:00,135.765,135.782,135.765,135.775,226299997.0
2005-05-20 20:55:00,135.771,135.78,135.761,135.777,955599998.0
2005-05-20 20:56:00,135.772,135.784,135.758,135.758,809099998.0
2005-05-20 20:57:00,135.756,135.778,135.756,135.765,799499998.0
2005-05-20 20:58:00,135.778,135.792,135.767,135.767,1172899991.0
2005-05-20 20:59:00,135.785,135.797,135.737,135.737,1293200004.0
2005-05-20 21:00:00,135.73,135.73,135.698,135.71,1009899996.0
2005-05-20 21:01:00,135.72,135.749,135.72,135.73,949699993.0
2005-05-20 21:02:00,135.74,135.75,135.737,135.737,439699996.0
2005-05-20 21:03:00,135.735,135.764,135.73,135.73,807999993.0
2005-05-20 21:04:00,135.729,135.745,135.727,135.739,416799998.0
2005-05-20 21:05:00,135.74,135.747,135.728,135.743,545700000.0
2005-05-20 21:06:00,135.737,135.74,135.722,135.734,554599998.0
2005-05-20 21:07:00,135.736,135.736,135.716,135.731,660300005.0
2005-05-20 21:08:00,135.734,135.756,135.734,135.735,409499997.0
2005-05-20 21:09:00,135.746,135.753,135.742,135.742,175299998.0
2005-05-20 21:10:00,135.74,135.75,135.74,135.742,265600004.0
2005-05-20 21:11:00,135.735,135.744,135.73,135.734,177100000.0
2005-05-20 21:12:00,135.732,135.745,135.732,135.732,341399999.0
2005-05-20 21:13:00,135.732,135.75,135.73,135.75,529199996.0
2005-05-20 21:14:00,135.741,135.746,135.722,135.724,715700004.0
2005-05-20 21:15:00,135.726,135.741,135.725,135.731,853500006.0
2005-05-20 21:16:00,135.735,135.746,135.731,135.74,595199999.0
2005-05-20 21:17:00,135.734,135.746,135.734,135.738,767799995.0
2005-05-20 21:18:00,135.74,135.743,135.735,135.738,319900003.0
2005-05-20 21:19:00,135.733,135.744,135.726,135.726,626299996.0
2005-05-20 21:20:00,135.728,135.734,135.714,135.726,1274200003.0
2005-05-20 21:21:00,135.728,135.735,135.725,135.727,646000005.0
2005-05-20 21:22:00,135.725,135.739,135.719,135.73,953099997.0
2005-05-20 21:23:00,135.733,135.745,135.733,135.739,476400001.0
2005-05-20 21:24:00,135.733,135.748,135.725,135.736,502399997.0
2005-05-20 21:25:00,135.743,135.76,135.743,135.75,626000000.0
2005-05-20 21:26:00,135.747,135.756,135.744,135.745,346600001.0
2005-05-20 21:27:00,135.76,135.767,135.75,135.753,199000002.0
2005-05-20 21:28:00,135.748,135.758,135.748,135.75,65799999.0
2005-05-20 21:29:00,135.713,135.733,135.699,135.722,281299997.0
2005-05-20 21:30:00,135.744,135.765,135.744,135.747,254599999.0
2005-05-20 21:31:00,135.719,135.753,135.719,135.735,114000001.0
2005-05-20 21:32:00,135.752,135.763,135.748,135.758,480000000.0
2005-05-20 21:33:00,135.757,135.758,135.752,135.752,156299998.0
2005-05-20 21:34:00,135.749,135.751,135.74,135.74,320099999.0
2005-05-20 21:35:00,135.744,135.762,135.744,135.749,213999999.0
2005-05-20 21:36:00,135.752,135.767,135.752,135.755,207399999.0
2005-05-20 21:37:00,135.762,135.773,135.76,135.76,83200000.0
2005-05-20 21:38:00,135.758,135.763,135.751,135.757,79200000.0
2005-05-20 21:39:00,135.757,135.757,135.742,135.742,214900004.0
2005-05-20 21:40:00,135.72,135.73,135.706,135.72,375100000.0
2005-05-20 21:41:00,135.752,135.752,135.735,135.75,152099998.0
2005-05-20 21:42:00,135.755,135.755,135.75,135.755,366000000.0
2005-05-20 21:43:00,135.752,135.777,135.752,135.753,429999995.0
2005-05-20 21:44:00,135.762,135.773,135.752,135.758,631500005.0
2005-05-20 21:45:00,135.772,135.785,135.768,135.778,446200006.0
2005-05-20 21:46:00,135.778,135.787,135.76,135.76,526200005.0
2005-05-20 21:47:00,135.76,135.773,135.754,135.773,287200000.0
2005-05-20 21:48:00,135.767,135.774,135.758,135.774,134400002.0
2005-05-20 21:49:00,135.765,135.776,135.762,135.77,89800001.0
2005-05-20 21:50:00,135.772,135.779,135.77,135.776,102399998.0
2005-05-20 21:51:00,135.774,135.785,135.774,135.777,154399999.0
2005-05-20 21:52:00,135.765,135.775,135.765,135.775,103000000.0
2005-05-20 21:53:00,135.775,135.775,135.775,135.775,47800000.0
2005-05-20 21:54:00,135.775,135.775,135.765,135.77,50900000.0
2005-05-20 21:55:00,135.746,135.76,135.734,135.752,126500001.0
2005-05-20 21:56:00,135.773,135.78,135.75,135.759,76099999.0
2005-05-20 21:57:00,135.768,135.775,135.768,135.77,83799998.0
2005-05-20 21:58:00,135.77,135.798,135.766,135.787,175099997.0
2005-05-20 21:59:00,135.786,135.809,135.786,135.791,107599999.0
2005-05-20 22:00:00,135.793,135.81,135.793,135.797,193399997.0
2005-05-20 22:01:00,135.798,135.809,135.786,135.786,334700003.0
2005-05-20 22:02:00,135.797,135.831,135.797,135.815,464599999.0
2005-05-20 22:03:00,135.835,135.835,135.803,135.803,108400000.0
2005-05-20 22:04:00,135.803,135.809,135.792,135.794,302000001.0
2005-05-20 22:05:00,135.822,135.826,135.818,135.821,132200001.0
2005-05-20 22:06:00,135.82,135.82,135.815,135.82,131200001.0
2005-05-20 22:07:00,135.817,135.825,135.809,135.823,97200000.0
2005-05-20 22:08:00,135.826,135.83,135.819,135.819,163100001.0
2005-05-20 22:09:00,135.822,135.823,135.812,135.812,64300000.0
2005-05-20 22:10:00,135.818,135.818,135.812,135.812,263200004.0
2005-05-20 22:11:00,135.807,135.828,135.807,135.815,181799999.0
2005-05-20 22:12:00,135.81,135.83,135.81,135.82,98300000.0
2005-05-20 22:13:00,135.833,135.84,135.829,135.834,71400000.0
2005-05-20 22:14:00,135.84,135.85,135.839,135.839,137100001.0
2005-05-20 22:15:00,135.86,135.873,135.853,135.856,246400002.0
2005-05-20 22:16:00,135.86,135.874,135.855,135.867,214400002.0
2005-05-20 22:17:00,135.862,135.863,135.854,135.86,127300000.0
2005-05-20 22:18:00,135.86,135.867,135.86,135.862,159800000.0
2005-05-20 22:19:00,135.86,135.866,135.853,135.853,81600000.0
2005-05-20 22:20:00,135.851,135.858,135.85,135.85,115500001.0
2005-05-20 22:21:00,135.862,135.868,135.855,135.862,191500000.0
2005-05-20 22:22:00,135.863,135.867,135.856,135.86,227500000.0
2005-05-20 22:23:00,135.859,135.859,135.848,135.851,275400002.0
2005-05-20 22:24:00,135.85,135.856,135.841,135.841,137400003.0
2005-05-20 22:25:00,135.833,135.841,135.812,135.812,424400002.0
2005-05-20 22:26:00,135.807,135.828,135.807,135.818,109800000.0
2005-05-20 22:27:00,135.817,135.837,135.816,135.818,686300003.0
2005-05-20 22:28:00,135.819,135.83,135.819,135.825,240500002.0
2005-05-20 22:29:00,135.83,135.837,135.83,135.837,28800000.0
2005-05-20 22:30:00,135.843,135.845,135.836,135.838,63900000.0
2005-05-20 22:31:00,135.823,135.851,135.809,135.848,138000001.0
2005-05-20 22:32:00,135.82,135.851,135.82,135.85,209400002.0
2005-05-20 22:33:00,135.845,135.847,135.811,135.834,167000000.0
2005-05-20 22:34:00,135.825,135.828,135.767,135.767,199799999.0
2005-05-20 22:35:00,135.723,135.793,135.7,135.793,198799998.0
2005-05-20 22:36:00,135.793,135.8,135.773,135.789,413399995.0
2005-05-20 22:37:00,135.809,135.824,135.787,135.803,242699999.0
2005-05-20 22:38:00,135.807,135.823,135.786,135.786,135700000.0
2005-05-20 22:39:00,135.801,135.81,135.766,135.792,219100000.0
2005-05-20 22:40:00,135.795,135.803,135.782,135.79,310199998.0
2005-05-20 22:41:00,135.8,135.806,135.779,135.806,88200000.0
2005-05-20 22:42:00,135.818,135.823,135.802,135.808,246700000.0
2005-05-20 22:43:00,135.812,135.812,135.782,135.782,114799998.0
2005-05-20 22:44:00,135.79,135.818,135.79,135.797,374999999.0
2005-05-20 22:45:00,135.79,135.795,135.765,135.79,270299998.0
2005-05-20 22:46:00,135.791,135.805,135.78,135.805,43000000.0
2005-05-20 22:47:00,135.79,135.802,135.779,135.798,77900000.0
2005-05-20 22:48:00,135.779,135.785,135.752,135.783,258200000.0
2005-05-20 22:49:00,135.759,135.807,135.759,135.806,357700002.0
2005-05-20 22:50:00,135.803,135.811,135.788,135.788,109900002.0
2005-05-20 22:51:00,135.808,135.821,135.759,135.798,141300000.0
2005-05-20 22:52:00,135.781,135.815,135.76,135.802,234100000.0
2005-05-20 22:53:00,135.79,135.798,135.758,135.793,173999997.0
2005-05-20 22:54:00,135.752,135.805,135.752,135.805,167100001.0
2005-05-20 22:55:00,135.82,135.831,135.791,135.794,120700000.0
2005-05-20 22:56:00,135.801,135.84,135.783,135.84,133200001.0
2005-05-20 22:57:00,135.829,135.841,135.805,135.825,179899997.0
2005-05-20 22:58:00,135.812,135.848,135.812,135.831,102700000.0
2005-05-20 22:59:00,135.827,135.831,135.768,135.78,166000001.0
2005-05-22 23:00:00,135.722,135.752,135.722,135.752,89499998.0
2005-05-22 23:01:00,135.835,135.835,135.772,135.772,86800002.0
2005-05-22 23:02:00,135.754,135.77,135.754,135.769,113199998.0
2005-05-22 23:03:00,135.742,135.742,135.711,135.726,117699997.0
2005-05-22 23:04:00,135.761,135.761,135.732,135.732,32500000.0
2005-05-22 23:05:00,135.72,135.737,135.72,135.737,63999999.0
2005-05-22 23:06:00,135.735,135.735,135.725,135.725,33800000.0
2005-05-22 23:07:00,135.729,135.738,135.721,135.73,76299999.0
2005-05-22 23:08:00,135.718,135.725,135.716,135.716,58700000.0
2005-05-22 23:09:00,135.72,135.725,135.715,135.72,92599997.0
2005-05-22 23:10:00,135.71,135.71,135.698,135.698,153800000.0
2005-05-22 23:11:00,135.695,135.703,135.695,135.701,68900000.0
2005-05-22 23:12:00,135.709,135.734,135.709,135.718,90299999.0
2005-05-22 23:13:00,135.702,135.702,135.701,135.701,8100000.0
2005-05-22 23:14:00,135.708,135.708,135.684,135.684,100300003.0
2005-05-22 23:15:00,135.668,135.702,135.666,135.694,158399996.0
2005-05-22 23:16:00,135.685,135.693,135.679,135.689,40000000.0
2005-05-22 23:17:00,135.701,135.72,135.701,135.711,44800000.0
2005-05-22 23:18:00,135.71,135.715,135.71,135.715,17800000.0
2005-05-22 23:19:00,135.685,135.704,135.68,135.704,60700000.0
2005-05-22 23:20:00,135.695,135.695,135.678,135.679,87599997.0
2005-05-22 23:21:00,135.668,135.71,135.667,135.684,112399999.0
2005-05-22 23:22:00,135.671,135.703,135.666,135.703,180400000.0
2005-05-22 23:23:00,135.703,135.703,135.684,135.69,64100001.0
2005-05-22 23:24:00,135.685,135.716,135.683,135.707,93599999.0
2005-05-22 23:25:00,135.694,135.706,135.681,135.689,106599999.0
2005-05-22 23:26:00,135.693,135.706,135.68,135.69,104000001.0
2005-05-22 23:27:00,135.685,135.716,135.681,135.716,81100000.0
2005-05-22 23:28:00,135.683,135.713,135.678,135.713,119800002.0
2005-05-22 23:29:00,135.691,135.718,135.684,135.715,100400001.0
2005-05-22 23:30:00,135.706,135.706,135.688,135.692,84699999.0
2005-05-22 23:31:00,135.723,135.723,135.667,135.667,86900001.0
2005-05-22 23:32:00,135.668,135.687,135.662,135.676,156300001.0
2005-05-22 23:33:00,135.689,135.702,135.682,135.689,57800000.0
2005-05-22 23:34:00,135.697,135.708,135.68,135.705,118200000.0
2005-05-22 23:35:00,135.71,135.71,135.685,135.703,69299999.0
2005-05-22 23:36:00,135.695,135.719,135.693,135.719,110400002.0
2005-05-22 23:37:00,135.71,135.715,135.705,135.715,82699998.0
2005-05-22 23:38:00,135.71,135.712,135.698,135.698,99500000.0
2005-05-22 23:39:00,135.703,135.705,135.697,135.705,57900000.0
2005-05-22 23:40:00,135.711,135.713,135.686,135.686,39900000.0
2005-05-22 23:41:00,135.704,135.715,135.699,135.702,65500000.0
2005-05-22 23:42:00,135.711,135.723,135.689,135.695,95600000.0
2005-05-22 23:43:00,135.7,135.703,135.66,135.687,120099999.0
2005-05-22 23:44:00,135.694,135.702,135.694,135.702,138099998.0
2005-05-22 23:45:00,135.697,135.697,135.683,135.683,96000000.0
2005-05-22 23:46:00,135.665,135.699,135.661,135.699,56200001.0
2005-05-22 23:47:00,135.69,135.696,135.677,135.689,136299999.0
2005-05-22 23:48:00,135.655,135.689,135.646,135.689,77700000.0
2005-05-22 23:49:00,135.691,135.691,135.649,135.649,88399999.0
2005-05-22 23:50:00,135.661,135.702,135.661,135.695,41600000.0
2005-05-22 23:51:00,135.692,135.71,135.681,135.681,114999998.0
2005-05-22 23:52:00,135.691,135.695,135.683,135.683,92800000.0
2005-05-22 23:53:00,135.683,135.687,135.664,135.668,114300000.0
2005-05-22 23:54:00,135.665,135.704,135.665,135.704,111400000.0
2005-05-22 23:55:00,135.671,135.679,135.641,135.674,79300000.0
2005-05-22 23:56:00,135.675,135.686,135.646,135.67,170099999.0
2005-05-22 23:57:00,135.663,135.664,135.641,135.661,152599999.0
2005-05-22 23:58:00,135.681,135.688,135.669,135.678,160200001.0
2005-05-22 23:59:00,135.683,135.696,135.682,135.682,74400000.0
2005-05-23 00:00:00,135.67,135.719,135.67,135.717,64499999.0
2005-05-23 00:01:00,135.719,135.728,135.69,135.718,82500000.0
2005-05-23 00:02:00,135.721,135.733,135.705,135.733,54699999.0
2005-05-23 00:03:00,135.744,135.745,135.736,135.736,95199998.0
2005-05-23 00:04:00,135.741,135.744,135.727,135.727,90999997.0
2005-05-23 00:05:00,135.725,135.73,135.721,135.727,133200002.0
2005-05-23 00:06:00,135.719,135.728,135.707,135.707,121500002.0
2005-05-23 00:07:00,135.701,135.709,135.696,135.706,40700000.0
2005-05-23 00:08:00,135.705,135.713,135.7,135.7,44800000.0
2005-05-23 00:09:00,135.71,135.715,135.705,135.71,68299998.0
2005-05-23 00:10:00,135.712,135.721,135.712,135.72,93199998.0
2005-05-23 00:11:00,135.72,135.726,135.71,135.71,140600001.0
2005-05-23 00:12:00,135.715,135.719,135.696,135.702,73599999.0
2005-05-23 00:13:00,135.692,135.694,135.672,135.672,106899998.0
2005-05-23 00:14:00,135.682,135.693,135.682,135.685,36000000.0
2005-05-23 00:15:00,135.704,135.704,135.677,135.677,108600000.0
2005-05-23 00:16:00,135.678,135.685,135.67,135.68,88800000.0
2005-05-23 00:17:00,135.68,135.692,135.68,135.692,78000002.0
2005-05-23 00:18:00,135.688,135.691,135.672,135.672,49900000.0
2005-05-23 00:19:00,135.669,135.686,135.669,135.685,27500000.0
2005-05-23 00:20:00,135.69,135.695,135.683,135.69,107599999.0
2005-05-23 00:21:00,135.687,135.695,135.687,135.69,63200000.0
2005-05-23 00:22:00,135.695,135.705,135.692,135.692,81600001.0
2005-05-23 00:23:00,135.698,135.698,135.696,135.697,48800000.0
2005-05-23 00:24:00,135.704,135.709,135.687,135.687,91899998.0
2005-05-23 00:25:00,135.702,135.71,135.664,135.664,47300001.0
2005-05-23 00:26:00,135.662,135.713,135.662,135.708,31199999.0
2005-05-23 00:27:00,135.696,135.696,135.694,135.694,20600000.0
2005-05-23 00:28:00,135.685,135.7,135.675,135.675,126199998.0
2005-05-23 00:29:00,135.69,135.69,135.677,135.687,28000000.0
2005-05-23 00:30:00,135.688,135.691,135.68,135.689,57100000.0
2005-05-23 00:31:00,135.697,135.702,135.683,135.686,99199998.0
2005-05-23 00:32:00,135.688,135.697,135.688,135.692,63899999.0
2005-05-23 00:33:00,135.697,135.697,135.682,135.682,56799999.0
2005-05-23 00:34:00,135.682,135.699,135.682,135.685,121100000.0
2005-05-23 00:35:00,135.683,135.695,135.676,135.695,112399998.0
2005-05-23 00:36:00,135.7,135.701,135.681,135.695,121700000.0
2005-05-23 00:37:00,135.688,135.705,135.688,135.705,114499999.0
2005-05-23 00:38:00,135.687,135.704,135.687,135.692,84900001.0
2005-05-23 00:39:00,135.697,135.707,135.697,135.707,53400001.0
2005-05-23 00:40:00,135.692,135.694,135.66,135.671,73699999.0
2005-05-23 00:41:00,135.7,135.705,135.7,135.7,79499998.0
2005-05-23 00:42:00,135.683,135.699,135.671,135.699,104700000.0
2005-05-23 00:43:00,135.709,135.718,135.701,135.701,156600002.0
2005-05-23 00:44:00,135.7,135.703,135.687,135.703,132600001.0
2005-05-23 00:45:00,135.707,135.721,135.705,135.718,38900000.0
2005-05-23 00:46:00,135.722,135.726,135.718,135.718,51700000.0
2005-05-23 00:47:00,135.722,135.722,135.703,135.707,48000000.0
2005-05-23 00:48:00,135.717,135.726,135.712,135.72,108300002.0
2005-05-23 00:49:00,135.708,135.71,135.701,135.702,70600001.0
2005-05-23 00:50:00,135.702,135.716,135.699,135.707,83199998.0
2005-05-23 00:51:00,135.718,135.722,135.708,135.718,93299997.0
2005-05-23 00:52:00,135.719,135.723,135.712,135.717,120599999.0
2005-05-23 00:53:00,135.72,135.728,135.715,135.715,93100000.0
2005-05-23 00:54:00,135.715,135.737,135.715,135.73,164200000.0
2005-05-23 00:55:00,135.725,135.739,135.725,135.728,132500000.0
2005-05-23 00:56:00,135.725,135.744,135.717,135.725,60700000.0
2005-05-23 00:57:00,135.724,135.731,135.719,135.719,102500002.0
2005-05-23 00:58:00,135.712,135.737,135.712,135.721,69600001.0
2005-05-23 00:59:00,135.723,135.732,135.723,135.723,50300001.0
2005-05-23 01:00:00,135.725,135.735,135.725,135.73,102900001.0
2005-05-23 01:01:00,135.727,135.728,135.715,135.728,79799999.0
2005-05-23 01:02:00,135.74,135.751,135.74,135.746,53800000.0
2005-05-23 01:03:00,135.727,135.736,135.723,135.729,158100001.0
2005-05-23 01:04:00,135.736,135.747,135.736,135.74,204900002.0
2005-05-23 01:05:00,135.742,135.746,135.736,135.74,176799999.0
2005-05-23 01:06:00,135.743,135.748,135.74,135.741,90099999.0
2005-05-23 01:07:00,135.742,135.746,135.738,135.742,86300000.0
2005-05-23 01:08:00,135.743,135.748,135.743,135.748,34400000.0
2005-05-23 01:09:00,135.75,135.755,135.75,135.755,15100000.0
2005-05-23 01:10:00,135.753,135.753,135.737,135.74,106700001.0
2005-05-23 01:11:00,135.745,135.768,135.745,135.762,67499999.0
2005-05-23 01:12:00,135.77,135.77,135.752,135.762,154599998.0
2005-05-23 01:13:00,135.785,135.787,135.771,135.786,135199998.0
2005-05-23 01:14:00,135.788,135.798,135.78,135.788,82000000.0
2005-05-23 01:15:00,135.798,135.802,135.794,135.797,125899998.0
2005-05-23 01:16:00,135.803,135.803,135.79,135.796,164099999.0
2005-05-23 01:17:00,135.792,135.804,135.789,135.79,153999998.0
2005-05-23 01:18:00,135.801,135.801,135.792,135.792,49700000.0
2005-05-23 01:19:00,135.77,135.782,135.76,135.764,68200000.0
2005-05-23 01:20:00,135.786,135.798,135.786,135.798,34399999.0
2005-05-23 01:21:00,135.786,135.795,135.779,135.784,86500002.0
2005-05-23 01:22:00,135.782,135.789,135.777,135.787,78700001.0
2005-05-23 01:23:00,135.784,135.787,135.773,135.787,90700002.0
2005-05-23 01:24:00,135.779,135.786,135.769,135.769,17400000.0
2005-05-23 01:25:00,135.781,135.792,135.777,135.777,95800000.0
2005-05-23 01:26:00,135.766,135.766,135.728,135.749,172999999.0
2005-05-23 01:27:00,135.788,135.79,135.785,135.79,47200000.0
2005-05-23 01:28:00,135.75,135.785,135.75,135.777,72800002.0
2005-05-23 01:29:00,135.795,135.795,135.788,135.793,70899999.0
2005-05-23 01:30:00,135.79,135.795,135.782,135.795,127299999.0
2005-05-23 01:31:00,135.79,135.793,135.784,135.788,88499999.0
2005-05-23 01:32:00,135.784,135.792,135.778,135.792,89100000.0
2005-05-23 01:33:00,135.79,135.795,135.785,135.79,170000002.0
2005-05-23 01:34:00,135.794,135.794,135.77,135.778,130300001.0
2005-05-23 01:35:00,135.787,135.793,135.778,135.793,74600000.0
2005-05-23 01:36:00,135.775,135.791,135.771,135.775,91599998.0
2005-05-23 01:37:00,135.787,135.79,135.78,135.782,94300000.0
2005-05-23 01:38:00,135.784,135.796,135.784,135.79,128400002.0
2005-05-23 01:39:00,135.801,135.801,135.79,135.793,106999998.0
2005-05-23 01:40:00,135.798,135.812,135.798,135.81,122099998.0
2005-05-23 01:41:00,135.806,135.813,135.801,135.813,71399999.0
2005-05-23 01:42:00,135.822,135.822,135.802,135.81,130300001.0
2005-05-23 01:43:00,135.804,135.812,135.798,135.798,38700000.0
2005-05-23 01:44:00,135.79,135.812,135.782,135.812,93799998.0
2005-05-23 01:45:00,135.818,135.818,135.816,135.818,44700002.0
2005-05-23 01:46:00,135.805,135.805,135.781,135.781,25600000.0
2005-05-23 01:47:00,135.775,135.812,135.775,135.812,81000002.0
2005-05-23 01:48:00,135.8,135.8,135.79,135.8,40900001.0
2005-05-23 01:49:00,135.807,135.822,135.807,135.813,64799999.0
2005-05-23 01:50:00,135.805,135.836,135.805,135.836,88799999.0
2005-05-23 01:51:00,135.842,135.842,135.822,135.822,34400000.0
2005-05-23 01:52:00,135.827,135.827,135.794,135.794,62299999.0
2005-05-23 01:53:00,135.8,135.804,135.789,135.8,118100000.0
2005-05-23 01:54:00,135.809,135.811,135.789,135.789,37600000.0
2005-05-23 01:55:00,135.803,135.803,135.79,135.797,70799999.0
2005-05-23 01:56:00,135.789,135.79,135.779,135.781,132499999.0
2005-05-23 01:57:00,135.775,135.795,135.771,135.789,58100000.0
2005-05-23 01:58:00,135.798,135.817,135.798,135.809,72000000.0
2005-05-23 01:59:00,135.815,135.815,135.777,135.784,136900000.0
2005-05-23 02:00:00,135.789,135.804,135.787,135.787,73600001.0
2005-05-23 02:01:00,135.798,135.804,135.771,135.771,104800000.0
2005-05-23 02:02:00,135.772,135.78,135.769,135.779,171099998.0
2005-05-23 02:03:00,135.789,135.8,135.784,135.8,82999998.0
2005-05-23 02:04:00,135.8,135.807,135.793,135.793,68200000.0
2005-05-23 02:05:00,135.771,135.772,135.762,135.762,90300000.0
2005-05-23 02:06:00,135.786,135.793,135.783,135.793,126599998.0
2005-05-23 02:07:00,135.79,135.795,135.78,135.785,75000001.0
2005-05-23 02:08:00,135.787,135.789,135.784,135.786,104200003.0
2005-05-23 02:09:00,135.792,135.792,135.778,135.787,80599999.0
2005-05-23 02:10:00,135.804,135.811,135.794,135.8,157999995.0
2005-05-23 02:11:00,135.804,135.815,135.804,135.815,76500001.0
2005-05-23 02:12:00,135.814,135.814,135.802,135.808,83200000.0
2005-05-23 02:13:00,135.805,135.805,135.79,135.803,100599999.0
2005-05-23 02:14:00,135.802,135.803,135.779,135.779,116800001.0
2005-05-23 02:15:00,135.776,135.776,135.725,135.756,75600000.0
2005-05-23 02:16:00,135.758,135.767,135.758,135.767,97500000.0
2005-05-23 02:17:00,135.772,135.777,135.765,135.771,120899997.0
2005-05-23 02:18:00,135.77,135.78,135.768,135.77,54400000.0
2005-05-23 02:19:00,135.76,135.765,135.757,135.76,79099999.0
2005-05-23 02:20:00,135.765,135.765,135.753,135.753,76000000.0
2005-05-23 02:21:00,135.758,135.771,135.758,135.762,83500001.0
2005-05-23 02:22:00,135.766,135.772,135.761,135.761,126000002.0
2005-05-23 02:23:00,135.757,135.762,135.748,135.748,83100000.0
2005-05-23 02:24:00,135.75,135.755,135.745,135.755,100500000.0
2005-05-23 02:25:00,135.745,135.75,135.745,135.75,86199998.0
2005-05-23 02:26:00,135.75,135.753,135.75,135.752,129500001.0
2005-05-23 02:27:00,135.747,135.747,135.742,135.742,64100001.0
2005-05-23 02:28:00,135.753,135.767,135.744,135.761,127100001.0
2005-05-23 02:29:00,135.755,135.767,135.753,135.753,157700000.0
2005-05-23 02:30:00,135.746,135.748,135.74,135.748,33600000.0
2005-05-23 02:31:00,135.752,135.752,135.733,135.74,109400002.0
2005-05-23 02:32:00,135.74,135.751,135.738,135.741,135900002.0
2005-05-23 02:33:00,135.746,135.753,135.744,135.753,61600000.0
2005-05-23 02:34:00,135.748,135.748,135.738,135.747,58800001.0
2005-05-23 02:35:00,135.745,135.745,135.735,135.745,69000001.0
2005-05-23 02:36:00,135.741,135.756,135.733,135.743,106500000.0
2005-05-23 02:37:00,135.74,135.74,135.74,135.74,72399999.0
2005-05-23 02:38:00,135.747,135.75,135.722,135.734,119799998.0
2005-05-23 02:39:00,135.728,135.744,135.726,135.726,68499999.0
2005-05-23 02:40:00,135.732,135.743,135.732,135.733,105700000.0
2005-05-23 02:41:00,135.739,135.746,135.739,135.742,86000001.0
2005-05-23 02:42:00,135.73,135.734,135.717,135.717,41799999.0
2005-05-23 02:43:00,135.709,135.723,135.709,135.721,41500001.0
2005-05-23 02:44:00,135.722,135.731,135.716,135.726,69700001.0
2005-05-23 02:45:00,135.721,135.736,135.721,135.722,111899999.0
2005-05-23 02:46:00,135.728,135.728,135.704,135.704,61400000.0
2005-05-23 02:47:00,135.701,135.701,135.67,135.695,73700000.0
2005-05-23 02:48:00,135.691,135.691,135.668,135.669,94999999.0
2005-05-23 02:49:00,135.686,135.693,135.672,135.693,106400001.0
2005-05-23 02:50:00,135.695,135.708,135.692,135.692,75000000.0
2005-05-23 02:51:00,135.689,135.707,135.689,135.706,92800001.0
2005-05-23 02:52:00,135.707,135.712,135.7,135.708,67100000.0
2005-05-23 02:53:00,135.7,135.7,135.69,135.7,110399998.0
2005-05-23 02:54:00,135.702,135.706,135.702,135.706,97500003.0
2005-05-23 02:55:00,135.71,135.71,135.698,135.708,90100000.0
2005-05-23 02:56:00,135.71,135.721,135.707,135.707,159800000.0
2005-05-23 02:57:00,135.73,135.73,135.717,135.717,85200000.0
2005-05-23 02:58:00,135.721,135.726,135.714,135.714,83399999.0
2005-05-23 02:59:00,135.698,135.723,135.682,135.696,125199998.0
2005-05-23 03:00:00,135.718,135.722,135.708,135.712,83800000.0
2005-05-23 03:01:00,135.713,135.715,135.708,135.715,130199998.0
2005-05-23 03:02:00,135.718,135.729,135.716,135.72,139600002.0
2005-05-23 03:03:00,135.73,135.73,135.723,135.728,73200000.0
2005-05-23 03:04:00,135.724,135.726,135.724,135.726,14400000.0
2005-05-23 03:05:00,135.734,135.757,135.734,135.757,174999996.0
2005-05-23 03:06:00,135.758,135.758,135.743,135.745,63300000.0
2005-05-23 03:07:00,135.745,135.751,135.719,135.751,101299999.0
2005-05-23 03:08:00,135.762,135.762,135.75,135.758,52300001.0
2005-05-23 03:09:00,135.76,135.76,135.736,135.744,60800000.0
2005-05-23 03:10:00,135.753,135.754,135.746,135.746,87400001.0
2005-05-23 03:11:00,135.754,135.763,135.754,135.759,83199999.0
2005-05-23 03:12:00,135.748,135.748,135.739,135.742,96599999.0
2005-05-23 03:13:00,135.745,135.745,135.731,135.731,63400001.0
2005-05-23 03:14:00,135.73,135.745,135.73,135.732,59199999.0
2005-05-23 03:15:00,135.742,135.754,135.742,135.743,59099999.0
2005-05-23 03:16:00,135.742,135.75,135.74,135.742,82200000.0
2005-05-23 03:17:00,135.751,135.751,135.723,135.726,49600000.0
2005-05-23 03:18:00,135.721,135.738,135.721,135.736,29300001.0
2005-05-23 03:19:00,135.715,135.715,135.705,135.705,23500000.0
2005-05-23 03:20:00,135.688,135.695,135.685,135.685,115800001.0
2005-05-23 03:21:00,135.693,135.697,135.686,135.697,83000000.0
2005-05-23 03:22:00,135.69,135.696,135.684,135.684,101400000.0
2005-05-23 03:23:00,135.678,135.688,135.678,135.684,64499999.0
2005-05-23 03:24:00,135.689,135.692,135.678,135.688,84100001.0
2005-05-23 03:25:00,135.69,135.695,135.685,135.69,116700001.0
2005-05-23 03:26:00,135.693,135.695,135.683,135.683,41100000.0
2005-05-23 03:27:00,135.686,135.689,135.686,135.689,20800000.0
2005-05-23 03:28:00,135.684,135.694,135.677,135.678,144000000.0
2005-05-23 03:29:00,135.68,135.685,135.664,135.664,142600002.0
2005-05-23 03:30:00,135.662,135.681,135.656,135.671,75500000.0
2005-05-23 03:31:00,135.678,135.678,135.672,135.678,126300000.0
2005-05-23 03:32:00,135.675,135.675,135.662,135.668,120999999.0
2005-05-23 03:33:00,135.679,135.683,135.662,135.662,106900000.0
2005-05-23 03:34:00,135.673,135.674,135.662,135.662,46999999.0
2005-05-23 03:35:00,135.663,135.674,135.661,135.661,53899999.0
2005-05-23 03:36:00,135.673,135.675,135.665,135.67,118400002.0
2005-05-23 03:37:00,135.665,135.676,135.665,135.672,67899999.0
2005-05-23 03:38:00,135.679,135.682,135.671,135.673,181500001.0
2005-05-23 03:39:00,135.675,135.684,135.657,135.68,91600001.0
2005-05-23 03:40:00,135.675,135.691,135.675,135.679,91500001.0
2005-05-23 03:41:00,135.685,135.691,135.675,135.68,94300001.0
2005-05-23 03:42:00,135.668,135.668,135.66,135.665,71499999.0
2005-05-23 03:43:00,135.666,135.676,135.655,135.665,119299998.0
2005-05-23 03:44:00,135.675,135.684,135.675,135.677,57300000.0
2005-05-23 03:45:00,135.682,135.691,135.68,135.688,104500000.0
2005-05-23 03:46:00,135.68,135.697,135.672,135.697,46400000.0
2005-05-23 03:47:00,135.691,135.698,135.666,135.666,44400000.0
2005-05-23 03:48:00,135.683,135.683,135.667,135.677,44800000.0
2005-05-23 03:49:00,135.675,135.693,135.667,135.693,91599999.0
2005-05-23 03:50:00,135.698,135.698,135.69,135.69,8600000.0
2005-05-23 03:51:00,135.695,135.704,135.68,135.686,63700001.0
2005-05-23 03:52:00,135.688,135.705,135.686,135.705,90000001.0
2005-05-23 03:53:00,135.713,135.72,135.695,135.707,68300000.0
2005-05-23 03:54:00,135.709,135.72,135.708,135.711,94600002.0
2005-05-23 03:55:00,135.717,135.722,135.705,135.71,46400000.0
2005-05-23 03:56:00,135.705,135.712,135.705,135.71,45499999.0
2005-05-23 03:57:00,135.708,135.708,135.684,135.703,128400001.0
2005-05-23 03:58:00,135.706,135.708,135.683,135.683,109600000.0
2005-05-23 03:59:00,135.673,135.7,135.673,135.7,75500000.0
2005-05-23 04:00:00,135.705,135.705,135.686,135.696,84900002.0
2005-05-23 04:01:00,135.703,135.704,135.678,135.693,73300000.0
2005-05-23 04:02:00,135.696,135.701,135.69,135.698,99700000.0
2005-05-23 04:03:00,135.703,135.706,135.673,135.675,97500000.0
2005-05-23 04:04:00,135.674,135.696,135.674,135.675,56000000.0
2005-05-23 04:05:00,135.669,135.697,135.669,135.69,75599998.0
2005-05-23 04:06:00,135.69,135.708,135.677,135.703,117499999.0
2005-05-23 04:07:00,135.707,135.707,135.684,135.693,88699997.0
2005-05-23 04:08:00,135.701,135.701,135.672,135.675,61600000.0
2005-05-23 04:09:00,135.67,135.707,135.67,135.698,195999999.0
2005-05-23 04:10:00,135.693,135.701,135.679,135.701,57300000.0
2005-05-23 04:11:00,135.704,135.708,135.701,135.708,92000000.0
2005-05-23 04:12:00,135.702,135.71,135.697,135.697,109100001.0
2005-05-23 04:13:00,135.705,135.709,135.68,135.681,126700000.0
2005-05-23 04:14:00,135.724,135.731,135.696,135.715,141400002.0
2005-05-23 04:15:00,135.712,135.712,135.697,135.701,32700000.0
2005-05-23 04:16:00,135.689,135.7,135.677,135.677,85900000.0
2005-05-23 04:17:00,135.694,135.708,135.684,135.684,110699998.0
2005-05-23 04:18:00,135.687,135.694,135.675,135.675,65799999.0
2005-05-23 04:19:00,135.679,135.696,135.679,135.69,74499999.0
2005-05-23 04:20:00,135.695,135.701,135.677,135.677,113999999.0
2005-05-23 04:21:00,135.706,135.706,135.687,135.706,75200000.0
2005-05-23 04:22:00,135.707,135.715,135.7,135.71,151999999.0
2005-05-23 04:23:00,135.69,135.69,135.69,135.69,4800000.0
2005-05-23 04:24:00,135.676,135.694,135.674,135.674,79900000.0
2005-05-23 04:25:00,135.664,135.694,135.664,135.694,155100003.0
2005-05-23 04:26:00,135.696,135.707,135.696,135.701,41700000.0
2005-05-23 04:27:00,135.688,135.71,135.671,135.71,32300000.0
2005-05-23 04:28:00,135.715,135.719,135.698,135.698,140099997.0
2005-05-23 04:29:00,135.691,135.718,135.691,135.714,78399999.0
2005-05-23 04:30:00,135.717,135.717,135.696,135.713,106199998.0
2005-05-23 04:31:00,135.727,135.738,135.707,135.711,93299999.0
2005-05-23 04:32:00,135.722,135.74,135.722,135.728,90500001.0
2005-05-23 04:33:00,135.723,135.746,135.71,135.739,63700000.0
2005-05-23 04:34:00,135.742,135.742,135.731,135.731,32000000.0
2005-05-23 04:35:00,135.714,135.714,135.689,135.695,62300000.0
2005-05-23 04:36:00,135.73,135.73,135.727,135.727,83100000.0
2005-05-23 04:37:00,135.727,135.727,135.715,135.715,88199998.0
2005-05-23 04:38:00,135.72,135.722,135.709,135.709,38000000.0
2005-05-23 04:39:00,135.714,135.738,135.714,135.731,59500002.0
2005-05-23 04:40:00,135.742,135.742,135.724,135.728,94100002.0
2005-05-23 04:41:00,135.728,135.742,135.726,135.742,52600000.0
2005-05-23 04:42:00,135.725,135.731,135.696,135.711,71399999.0
2005-05-23 04:43:00,135.738,135.738,135.709,135.722,75200000.0
2005-05-23 04:44:00,135.737,135.746,135.728,135.746,29200000.0
2005-05-23 04:45:00,135.733,135.741,135.723,135.735,105200001.0
2005-05-23 04:46:00,135.741,135.743,135.741,135.743,6500000.0
2005-05-23 04:47:00,135.742,135.742,135.715,135.732,108499999.0
2005-05-23 04:48:00,135.724,135.724,135.711,135.711,20000000.0
2005-05-23 04:49:00,135.704,135.727,135.703,135.727,134999997.0
2005-05-23 04:50:00,135.724,135.728,135.721,135.728,40300000.0
2005-05-23 04:51:00,135.72,135.72,135.72,135.72,25500000.0
2005-05-23 04:52:00,135.715,135.715,135.715,135.715,31600000.0
2005-05-23 04:53:00,135.723,135.725,135.712,135.712,60599999.0
2005-05-23 04:54:00,135.711,135.732,135.711,135.727,68800000.0
2005-05-23 04:55:00,135.727,135.73,135.727,135.727,96200001.0
2005-05-23 04:56:00,135.731,135.739,135.726,135.727,147300002.0
2005-05-23 04:57:00,135.727,135.736,135.716,135.716,45100000.0
2005-05-23 04:58:00,135.722,135.749,135.722,135.741,118699998.0
2005-05-23 04:59:00,135.756,135.757,135.739,135.74,191600003.0
2005-05-23 05:00:00,135.746,135.764,135.746,135.764,94200001.0
2005-05-23 05:01:00,135.765,135.779,135.765,135.772,136500001.0
2005-05-23 05:02:00,135.767,135.78,135.767,135.767,74699999.0
2005-05-23 05:03:00,135.775,135.775,135.765,135.767,87300000.0
2005-05-23 05:04:00,135.745,135.756,135.734,135.748,110700000.0
2005-05-23 05:05:00,135.76,135.76,135.753,135.753,50300000.0
2005-05-23 05:06:00,135.746,135.793,135.746,135.793,67200000.0
2005-05-23 05:07:00,135.761,135.788,135.755,135.788,88799999.0
2005-05-23 05:08:00,135.789,135.791,135.775,135.775,47200000.0
2005-05-23 05:09:00,135.782,135.79,135.782,135.783,123800000.0
2005-05-23 05:10:00,135.777,135.791,135.777,135.787,93500001.0
2005-05-23 05:11:00,135.788,135.788,135.752,135.762,36400000.0
2005-05-23 05:12:00,135.753,135.766,135.745,135.754,212499995.0
2005-05-23 05:13:00,135.759,135.759,135.74,135.74,31200000.0
2005-05-23 05:14:00,135.748,135.76,135.743,135.745,111099999.0
2005-05-23 05:15:00,135.751,135.761,135.739,135.739,67800000.0
2005-05-23 05:16:00,135.744,135.761,135.744,135.761,79899999.0
2005-05-23 05:17:00,135.748,135.748,135.716,135.716,72699999.0
2005-05-23 05:18:00,135.729,135.737,135.729,135.737,70400002.0
2005-05-23 05:19:00,135.732,135.732,135.72,135.727,77799999.0
2005-05-23 05:20:00,135.713,135.732,135.701,135.732,78299999.0
2005-05-23 05:21:00,135.731,135.742,135.728,135.728,67500000.0
2005-05-23 05:22:00,135.736,135.736,135.724,135.731,79900000.0
2005-05-23 05:23:00,135.721,135.74,135.721,135.74,43500000.0
2005-05-23 05:24:00,135.739,135.739,135.717,135.717,77500001.0
2005-05-23 05:25:00,135.732,135.732,135.731,135.731,19400001.0
2005-05-23 05:26:00,135.733,135.733,135.717,135.722,52000000.0
2005-05-23 05:27:00,135.719,135.719,135.706,135.706,27400000.0
2005-05-23 05:28:00,135.695,135.712,135.695,135.697,73600000.0
2005-05-23 05:29:00,135.707,135.722,135.695,135.722,79900000.0
2005-05-23 05:30:00,135.723,135.727,135.719,135.719,105499998.0
2005-05-23 05:31:00,135.722,135.727,135.719,135.727,127799995.0
2005-05-23 05:32:00,135.71,135.71,135.682,135.682,49499999.0
2005-05-23 05:33:00,135.689,135.701,135.686,135.695,111600002.0
2005-05-23 05:34:00,135.69,135.701,135.674,135.674,39100001.0
2005-05-23 05:35:00,135.687,135.708,135.687,135.7,182200003.0
2005-05-23 05:36:00,135.702,135.702,135.69,135.698,115900000.0
2005-05-23 05:37:00,135.69,135.696,135.685,135.685,78300001.0
2005-05-23 05:38:00,135.687,135.701,135.682,135.697,76399999.0
2005-05-23 05:39:00,135.694,135.702,135.683,135.685,76999999.0
2005-05-23 05:40:00,135.68,135.693,135.674,135.693,50800000.0
2005-05-23 05:41:00,135.692,135.699,135.685,135.685,64400000.0
2005-05-23 05:42:00,135.69,135.69,135.673,135.673,109099998.0
2005-05-23 05:43:00,135.664,135.683,135.664,135.679,111900001.0
2005-05-23 05:44:00,135.668,135.677,135.663,135.664,73600003.0
2005-05-23 05:45:00,135.657,135.657,135.631,135.64,97600000.0
2005-05-23 05:46:00,135.641,135.66,135.64,135.64,87300000.0
2005-05-23 05:47:00,135.642,135.663,135.642,135.659,71299999.0
2005-05-23 05:48:00,135.671,135.671,135.664,135.664,38900000.0
2005-05-23 05:49:00,135.662,135.662,135.644,135.648,70100000.0
2005-05-23 05:50:00,135.653,135.653,135.637,135.637,34399999.0
2005-05-23 05:51:00,135.65,135.65,135.638,135.638,61899999.0
2005-05-23 05:52:00,135.628,135.658,135.628,135.648,104500002.0
2005-05-23 05:53:00,135.65,135.655,135.645,135.647,81399998.0
2005-05-23 05:54:00,135.646,135.646,135.636,135.639,63000000.0
2005-05-23 05:55:00,135.647,135.647,135.627,135.627,43500001.0
2005-05-23 05:56:00,135.637,135.658,135.637,135.658,39200000.0
2005-05-23 05:57:00,135.658,135.663,135.639,135.663,73099999.0
2005-05-23 05:58:00,135.668,135.668,135.655,135.661,91100002.0
2005-05-23 05:59:00,135.657,135.669,135.645,135.645,65600000.0
2005-05-23 06:00:00,135.636,135.65,135.636,135.643,98299999.0
2005-05-23 06:01:00,135.639,135.646,135.639,135.643,41300000.0
2005-05-23 06:02:00,135.643,135.645,135.637,135.637,71199999.0
2005-05-23 06:03:00,135.64,135.643,135.635,135.635,149800004.0
2005-05-23 06:04:00,135.635,135.64,135.635,135.64,19000000.0
2005-05-23 06:05:00,135.648,135.662,135.645,135.662,47999999.0
2005-05-23 06:06:00,135.657,135.661,135.65,135.653,152899997.0
2005-05-23 06:07:00,135.641,135.651,135.637,135.64,87000000.0
2005-05-23 06:08:00,135.642,135.642,135.618,135.629,30200000.0
2005-05-23 06:09:00,135.629,135.636,135.613,135.632,122599999.0
2005-05-23 06:10:00,135.633,135.633,135.617,135.617,81199999.0
2005-05-23 06:11:00,135.621,135.637,135.621,135.624,133300000.0
2005-05-23 06:12:00,135.624,135.642,135.624,135.634,62300000.0
2005-05-23 06:13:00,135.631,135.649,135.631,135.641,60799999.0
2005-05-23 06:14:00,135.645,135.655,135.623,135.624,155500002.0
2005-05-23 06:15:00,135.639,135.652,135.639,135.65,34400000.0
2005-05-23 06:16:00,135.66,135.665,135.652,135.66,167200002.0
2005-05-23 06:17:00,135.66,135.665,135.653,135.665,34400000.0
2005-05-23 06:18:00,135.654,135.658,135.636,135.636,33800000.0
2005-05-23 06:19:00,135.638,135.659,135.637,135.647,71800001.0
2005-05-23 06:20:00,135.63,135.63,135.63,135.63,32000000.0
2005-05-23 06:21:00,135.618,135.635,135.618,135.63,62200000.0
2005-05-23 06:22:00,135.63,135.636,135.624,135.625,78400000.0
2005-05-23 06:23:00,135.639,135.651,135.634,135.64,113500000.0
2005-05-23 06:24:00,135.629,135.657,135.629,135.645,104500000.0
2005-05-23 06:25:00,135.657,135.657,135.626,135.626,75400000.0
2005-05-23 06:26:00,135.629,135.656,135.629,135.656,34900000.0
2005-05-23 06:27:00,135.66,135.663,135.639,135.657,153799997.0
2005-05-23 06:28:00,135.659,135.668,135.637,135.637,157400003.0
2005-05-23 06:29:00,135.648,135.652,135.648,135.652,8000000.0
2005-05-23 06:30:00,135.653,135.654,135.645,135.653,91800001.0
2005-05-23 06:31:00,135.662,135.669,135.648,135.669,104499998.0
2005-05-23 06:32:00,135.666,135.667,135.645,135.654,150000001.0
2005-05-23 06:33:00,135.647,135.655,135.631,135.631,178200000.0
2005-05-23 06:34:00,135.657,135.667,135.655,135.667,167599998.0
2005-05-23 06:35:00,135.657,135.668,135.641,135.643,169599997.0
2005-05-23 06:36:00,135.663,135.663,135.638,135.648,73899998.0
2005-05-23 06:37:00,135.65,135.65,135.637,135.646,104599999.0
2005-05-23 06:38:00,135.655,135.666,135.649,135.649,107899999.0
2005-05-23 06:39:00,135.657,135.671,135.646,135.65,113399999.0
2005-05-23 06:40:00,135.653,135.661,135.647,135.647,196299999.0
2005-05-23 06:41:00,135.646,135.653,135.634,135.645,96800003.0
2005-05-23 06:42:00,135.647,135.647,135.632,135.632,123399999.0
2005-05-23 06:43:00,135.629,135.65,135.623,135.645,125200001.0
2005-05-23 06:44:00,135.647,135.659,135.64,135.645,120400000.0
2005-05-23 06:45:00,135.636,135.664,135.627,135.664,111099998.0
2005-05-23 06:46:00,135.642,135.653,135.629,135.641,145500000.0
2005-05-23 06:47:00,135.64,135.644,135.638,135.64,86300000.0
2005-05-23 06:48:00,135.639,135.639,135.627,135.63,198800001.0
2005-05-23 06:49:00,135.635,135.646,135.618,135.618,106499999.0
2005-05-23 06:50:00,135.609,135.627,135.603,135.627,58600000.0
2005-05-23 06:51:00,135.62,135.627,135.611,135.613,84100000.0
2005-05-23 06:52:00,135.612,135.628,135.61,135.61,140400000.0
2005-05-23 06:53:00,135.619,135.621,135.619,135.621,18400000.0
2005-05-23 06:54:00,135.626,135.631,135.619,135.627,77600000.0
2005-05-23 06:55:00,135.626,135.633,135.62,135.626,115400001.0
2005-05-23 06:56:00,135.632,135.632,135.605,135.625,76300000.0
2005-05-23 06:57:00,135.623,135.623,135.605,135.618,116800000.0
2005-05-23 06:58:00,135.621,135.632,135.621,135.626,111799999.0
2005-05-23 06:59:00,135.627,135.63,135.623,135.629,100000001.0
2005-05-23 07:00:00,135.635,135.635,135.625,135.63,83900000.0
2005-05-23 07:01:00,135.623,135.638,135.623,135.625,72400001.0
2005-05-23 07:02:00,135.616,135.627,135.616,135.617,91800001.0
2005-05-23 07:03:00,135.62,135.624,135.595,135.595,72499999.0
2005-05-23 07:04:00,135.595,135.619,135.595,135.61,97499999.0
2005-05-23 07:05:00,135.597,135.614,135.591,135.605,185300001.0
2005-05-23 07:06:00,135.612,135.615,135.597,135.607,135299998.0
2005-05-23 07:07:00,135.618,135.619,135.589,135.589,66799999.0
2005-05-23 07:08:00,135.606,135.606,135.581,135.589,50300000.0
2005-05-23 07:09:00,135.594,135.613,135.594,135.613,22700000.0
2005-05-23 07:10:00,135.622,135.622,135.614,135.618,16000000.0
2005-05-23 07:11:00,135.605,135.605,135.591,135.591,137200000.0
2005-05-23 07:12:00,135.588,135.594,135.585,135.591,61900000.0
2005-05-23 07:13:00,135.585,135.585,135.576,135.579,38200000.0
2005-05-23 07:14:00,135.573,135.595,135.573,135.59,70600001.0
2005-05-23 07:15:00,135.588,135.602,135.588,135.593,99400000.0
2005-05-23 07:16:00,135.6,135.608,135.58,135.584,79800001.0
2005-05-23 07:17:00,135.594,135.609,135.59,135.6,161499999.0
2005-05-23 07:18:00,135.601,135.601,135.59,135.595,99100002.0
2005-05-23 07:19:00,135.6,135.611,135.591,135.607,74300000.0
2005-05-23 07:20:00,135.602,135.619,135.602,135.616,62300001.0
2005-05-23 07:21:00,135.608,135.611,135.587,135.601,89600001.0
2005-05-23 07:22:00,135.595,135.602,135.59,135.6,108799997.0
2005-05-23 07:23:00,135.613,135.615,135.603,135.615,96699999.0
2005-05-23 07:24:00,135.616,135.616,135.597,135.604,62600000.0
2005-05-23 07:25:00,135.605,135.618,135.597,135.597,150599999.0
2005-05-23 07:26:00,135.615,135.618,135.606,135.616,58400001.0
2005-05-23 07:27:00,135.62,135.62,135.61,135.613,103799999.0
2005-05-23 07:28:00,135.618,135.618,135.61,135.618,91900000.0
2005-05-23 07:29:00,135.617,135.626,135.611,135.613,98000000.0
2005-05-23 07:30:00,135.608,135.627,135.596,135.625,185699996.0
2005-05-23 07:31:00,135.618,135.626,135.618,135.62,78000000.0
2005-05-23 07:32:00,135.629,135.637,135.628,135.637,107399999.0
2005-05-23 07:33:00,135.63,135.635,135.625,135.63,70900000.0
2005-05-23 07:34:00,135.635,135.635,135.625,135.635,70500000.0
2005-05-23 07:35:00,135.625,135.625,135.603,135.614,81799999.0
2005-05-23 07:36:00,135.617,135.626,135.617,135.625,52800000.0
2005-05-23 07:37:00,135.619,135.635,135.619,135.627,66300000.0
2005-05-23 07:38:00,135.626,135.631,135.626,135.631,35099999.0
2005-05-23 07:39:00,135.614,135.637,135.614,135.628,92499999.0
2005-05-23 07:40:00,135.635,135.64,135.632,135.634,65000000.0
2005-05-23 07:41:00,135.626,135.647,135.626,135.641,124999997.0
2005-05-23 07:42:00,135.628,135.638,135.621,135.631,89300002.0
2005-05-23 07:43:00,135.63,135.639,135.627,135.627,82100001.0
2005-05-23 07:44:00,135.626,135.632,135.626,135.63,55100000.0
2005-05-23 07:45:00,135.626,135.643,135.626,135.633,119799999.0
2005-05-23 07:46:00,135.632,135.632,135.63,135.63,16800000.0
2005-05-23 07:47:00,135.629,135.629,135.619,135.622,49600000.0
2005-05-23 07:48:00,135.619,135.623,135.603,135.603,58300000.0
2005-05-23 07:49:00,135.606,135.606,135.596,135.596,35100000.0
2005-05-23 07:50:00,135.602,135.609,135.591,135.6,77799999.0
2005-05-23 07:51:00,135.598,135.598,135.591,135.591,42900000.0
2005-05-23 07:52:00,135.594,135.607,135.594,135.597,87399998.0
2005-05-23 07:53:00,135.601,135.612,135.601,135.612,50400000.0
2005-05-23 07:54:00,135.609,135.625,135.606,135.622,51500000.0
2005-05-23 07:55:00,135.633,135.643,135.625,135.628,208299999.0
2005-05-23 07:56:00,135.623,135.623,135.606,135.612,50400000.0
2005-05-23 07:57:00,135.627,135.633,135.612,135.612,88399998.0
2005-05-23 07:58:00,135.613,135.613,135.6,135.603,112299999.0
2005-05-23 07:59:00,135.597,135.608,135.592,135.603,145000001.0
2005-05-23 08:00:00,135.595,135.6,135.585,135.596,145999997.0
2005-05-23 08:01:00,135.582,135.603,135.582,135.601,118000000.0
2005-05-23 08:02:00,135.601,135.615,135.601,135.615,100899998.0
2005-05-23 08:03:00,135.618,135.64,135.618,135.625,240699996.0
2005-05-23 08:04:00,135.632,135.632,135.617,135.618,110900000.0
2005-05-23 08:05:00,135.622,135.63,135.622,135.627,62300000.0
2005-05-23 08:06:00,135.621,135.621,135.601,135.614,92699998.0
2005-05-23 08:07:00,135.604,135.604,135.589,135.589,38400000.0
2005-05-23 08:08:00,135.592,135.607,135.589,135.606,176099998.0
2005-05-23 08:09:00,135.595,135.595,135.576,135.576,28300000.0
2005-05-23 08:10:00,135.577,135.577,135.569,135.573,20100000.0
2005-05-23 08:11:00,135.583,135.589,135.582,135.589,77500000.0
2005-05-23 08:12:00,135.595,135.618,135.595,135.614,89099999.0
2005-05-23 08:13:00,135.621,135.655,135.621,135.65,113199997.0
2005-05-23 08:14:00,135.654,135.662,135.649,135.661,87100000.0
2005-05-23 08:15:00,135.668,135.688,135.656,135.656,96200000.0
2005-05-23 08:16:00,135.645,135.653,135.639,135.648,70500000.0
2005-05-23 08:17:00,135.649,135.655,135.649,135.652,79700000.0
2005-05-23 08:18:00,135.647,135.655,135.645,135.645,65600001.0
2005-05-23 08:19:00,135.648,135.648,135.638,135.64,72800000.0
2005-05-23 08:20:00,135.64,135.649,135.632,135.633,80099999.0
2005-05-23 08:21:00,135.643,135.646,135.636,135.64,68899999.0
2005-05-23 08:22:00,135.642,135.643,135.632,135.632,88499998.0
2005-05-23 08:23:00,135.615,135.621,135.614,135.62,182600001.0
2005-05-23 08:24:00,135.625,135.625,135.609,135.61,115299999.0
2005-05-23 08:25:00,135.604,135.62,135.604,135.604,81300001.0
2005-05-23 08:26:00,135.612,135.612,135.596,135.596,39999999.0
2005-05-23 08:27:00,135.604,135.604,135.582,135.582,141999999.0
2005-05-23 08:28:00,135.585,135.605,135.585,135.59,79399999.0
2005-05-23 08:29:00,135.609,135.609,135.592,135.592,114999998.0
2005-05-23 08:30:00,135.592,135.598,135.58,135.583,106800000.0
2005-05-23 08:31:00,135.596,135.607,135.596,135.599,54400000.0
2005-05-23 08:32:00,135.588,135.588,135.58,135.587,65399998.0
2005-05-23 08:33:00,135.58,135.595,135.58,135.59,78600000.0
2005-05-23 08:34:00,135.599,135.612,135.588,135.612,96799998.0
2005-05-23 08:35:00,135.62,135.63,135.608,135.608,74599999.0
2005-05-23 08:36:00,135.614,135.635,135.614,135.615,139999999.0
2005-05-23 08:37:00,135.618,135.624,135.613,135.613,143299998.0
2005-05-23 08:38:00,135.62,135.62,135.61,135.61,117800000.0
2005-05-23 08:39:00,135.605,135.612,135.594,135.605,120399998.0
2005-05-23 08:40:00,135.61,135.61,135.604,135.608,128600001.0
2005-05-23 08:41:00,135.61,135.619,135.606,135.608,98500000.0
2005-05-23 08:42:00,135.602,135.608,135.58,135.594,67700000.0
2005-05-23 08:43:00,135.58,135.587,135.566,135.577,150099999.0
2005-05-23 08:44:00,135.575,135.583,135.566,135.583,131600001.0
2005-05-23 08:45:00,135.583,135.597,135.575,135.586,132500001.0
2005-05-23 08:46:00,135.583,135.6,135.583,135.583,121199998.0
2005-05-23 08:47:00,135.599,135.599,135.576,135.58,48600000.0
2005-05-23 08:48:00,135.578,135.578,135.554,135.554,50600000.0
2005-05-23 08:49:00,135.539,135.561,135.539,135.552,112600000.0
2005-05-23 08:50:00,135.556,135.572,135.554,135.572,37800000.0
2005-05-23 08:51:00,135.574,135.59,135.559,135.59,87999998.0
2005-05-23 08:52:00,135.585,135.59,135.575,135.589,111900000.0
2005-05-23 08:53:00,135.585,135.585,135.564,135.565,83900002.0
2005-05-23 08:54:00,135.567,135.573,135.567,135.573,27200001.0
2005-05-23 08:55:00,135.59,135.596,135.59,135.596,138599997.0
2005-05-23 08:56:00,135.591,135.591,135.565,135.565,75200000.0
2005-05-23 08:57:00,135.555,135.556,135.537,135.537,166299997.0
2005-05-23 08:58:00,135.537,135.541,135.502,135.502,87799998.0
2005-05-23 08:59:00,135.493,135.493,135.468,135.485,99999999.0
2005-05-23 09:00:00,135.487,135.507,135.487,135.5,80800000.0
2005-05-23 09:01:00,135.507,135.525,135.507,135.515,63600000.0
2005-05-23 09:02:00,135.515,135.522,135.507,135.513,111399999.0
2005-05-23 09:03:00,135.519,135.527,135.519,135.524,69500001.0
2005-05-23 09:04:00,135.528,135.557,135.526,135.551,113899999.0
2005-05-23 09:05:00,135.548,135.558,135.545,135.55,138800001.0
2005-05-23 09:06:00,135.549,135.561,135.549,135.556,96900000.0
2005-05-23 09:07:00,135.554,135.566,135.552,135.552,40700000.0
2005-05-23 09:08:00,135.557,135.565,135.557,135.562,87700000.0
2005-05-23 09:09:00,135.56,135.571,135.558,135.567,151300001.0
2005-05-23 09:10:00,135.558,135.576,135.558,135.572,89500000.0
2005-05-23 09:11:00,135.575,135.575,135.554,135.567,86099999.0
2005-05-23 09:12:00,135.557,135.557,135.534,135.534,112699998.0
2005-05-23 09:13:00,135.534,135.538,135.534,135.535,59900002.0
2005-05-23 09:14:00,135.528,135.539,135.515,135.515,192799997.0
2005-05-23 09:15:00,135.513,135.517,135.509,135.512,122800003.0
2005-05-23 09:16:00,135.507,135.511,135.507,135.51,39900000.0
2005-05-23 09:17:00,135.511,135.514,135.502,135.502,91799998.0
2005-05-23 09:18:00,135.517,135.531,135.511,135.524,53600000.0
2005-05-23 09:19:00,135.521,135.521,135.515,135.518,35599999.0
2005-05-23 09:20:00,135.514,135.523,135.511,135.517,141100000.0
2005-05-23 09:21:00,135.526,135.531,135.52,135.52,27800000.0
2005-05-23 09:22:00,135.525,135.544,135.525,135.54,99200001.0
2005-05-23 09:23:00,135.542,135.547,135.539,135.539,63100000.0
2005-05-23 09:24:00,135.532,135.536,135.502,135.502,80500001.0
2005-05-23 09:25:00,135.506,135.513,135.499,135.505,106300001.0
2005-05-23 09:26:00,135.514,135.525,135.506,135.51,90000000.0
2005-05-23 09:27:00,135.523,135.526,135.513,135.52,101800002.0
2005-05-23 09:28:00,135.513,135.527,135.51,135.527,104899998.0
2005-05-23 09:29:00,135.528,135.528,135.52,135.526,101300002.0
2005-05-23 09:30:00,135.528,135.528,135.526,135.528,10700000.0
2005-05-23 09:31:00,135.529,135.529,135.524,135.528,62400000.0
2005-05-23 09:32:00,135.525,135.535,135.525,135.53,126799998.0
2005-05-23 09:33:00,135.528,135.536,135.521,135.536,101499999.0
2005-05-23 09:34:00,135.539,135.547,135.521,135.521,97500000.0
2005-05-23 09:35:00,135.517,135.539,135.517,135.525,101000000.0
2005-05-23 09:36:00,135.525,135.528,135.517,135.519,88899999.0
2005-05-23 09:37:00,135.498,135.509,135.498,135.509,42699998.0
2005-05-23 09:38:00,135.499,135.503,135.497,135.5,92799999.0
2005-05-23 09:39:00,135.51,135.533,135.51,135.515,63700000.0
2005-05-23 09:40:00,135.528,135.547,135.527,135.54,185400001.0
2005-05-23 09:41:00,135.56,135.565,135.556,135.561,66400001.0
2005-05-23 09:42:00,135.575,135.576,135.561,135.575,66600000.0
2005-05-23 09:43:00,135.554,135.558,135.546,135.546,86599999.0
2005-05-23 09:44:00,135.553,135.57,135.552,135.564,81100000.0
2005-05-23 09:45:00,135.572,135.581,135.569,135.569,61600000.0
2005-05-23 09:46:00,135.573,135.581,135.564,135.564,36000000.0
2005-05-23 09:47:00,135.568,135.584,135.568,135.581,34400000.0
2005-05-23 09:48:00,135.588,135.588,135.575,135.583,43099999.0
2005-05-23 09:49:00,135.586,135.6,135.578,135.58,88899999.0
2005-05-23 09:50:00,135.58,135.589,135.58,135.588,60300000.0
2005-05-23 09:51:00,135.593,135.593,135.581,135.591,52800000.0
2005-05-23 09:52:00,135.591,135.604,135.591,135.593,51000001.0
2005-05-23 09:53:00,135.602,135.604,135.589,135.59,59799999.0
2005-05-23 09:54:00,135.582,135.587,135.572,135.572,38200000.0
2005-05-23 09:55:00,135.57,135.57,135.559,135.568,47200000.0
2005-05-23 09:56:00,135.564,135.571,135.56,135.564,143400001.0
2005-05-23 09:57:00,135.559,135.571,135.559,135.571,82599998.0
2005-05-23 09:58:00,135.571,135.58,135.56,135.58,56799999.0
2005-05-23 09:59:00,135.578,135.578,135.567,135.569,75500000.0
2005-05-23 10:00:00,135.566,135.58,135.566,135.573,75300000.0
2005-05-23 10:01:00,135.57,135.59,135.57,135.57,99600000.0
2005-05-23 10:02:00,135.566,135.576,135.566,135.576,59799999.0
2005-05-23 10:03:00,135.569,135.575,135.563,135.563,85100000.0
2005-05-23 10:04:00,135.566,135.584,135.566,135.573,114399998.0
2005-05-23 10:05:00,135.573,135.573,135.567,135.567,32000000.0
2005-05-23 10:06:00,135.569,135.569,135.554,135.554,169599999.0
2005-05-23 10:07:00,135.55,135.559,135.538,135.538,64400001.0
2005-05-23 10:08:00,135.545,135.55,135.537,135.537,58400000.0
2005-05-23 10:09:00,135.537,135.544,135.534,135.534,82600002.0
2005-05-23 10:10:00,135.542,135.542,135.525,135.525,123900001.0
2005-05-23 10:11:00,135.533,135.553,135.532,135.532,66699999.0
2005-05-23 10:12:00,135.53,135.535,135.525,135.53,66400000.0
2005-05-23 10:13:00,135.528,135.535,135.52,135.521,86900000.0
2005-05-23 10:14:00,135.511,135.518,135.496,135.496,116700000.0
2005-05-23 10:15:00,135.494,135.506,135.482,135.494,111400001.0
2005-05-23 10:16:00,135.498,135.511,135.494,135.499,73400001.0
2005-05-23 10:17:00,135.507,135.507,135.494,135.499,120299998.0
2005-05-23 10:18:00,135.507,135.508,135.486,135.486,126000000.0
2005-05-23 10:19:00,135.483,135.508,135.483,135.498,68500000.0
2005-05-23 10:20:00,135.487,135.498,135.485,135.495,155400000.0
2005-05-23 10:21:00,135.5,135.508,135.484,135.485,48100000.0
2005-05-23 10:22:00,135.49,135.5,135.479,135.5,96000000.0
2005-05-23 10:23:00,135.507,135.509,135.475,135.485,98000000.0
2005-05-23 10:24:00,135.487,135.487,135.483,135.483,72000000.0
2005-05-23 10:25:00,135.487,135.496,135.483,135.488,169800005.0
2005-05-23 10:26:00,135.491,135.497,135.484,135.484,191699997.0
2005-05-23 10:27:00,135.491,135.502,135.491,135.502,1600000.0
2005-05-23 10:28:00,135.47,135.47,135.464,135.465,53499999.0
2005-05-23 10:29:00,135.457,135.461,135.449,135.457,50900000.0
2005-05-23 10:30:00,135.457,135.457,135.434,135.44,72200001.0
2005-05-23 10:31:00,135.442,135.442,135.43,135.44,90200000.0
2005-05-23 10:32:00,135.448,135.449,135.439,135.447,87500000.0
2005-05-23 10:33:00,135.437,135.45,135.431,135.431,112699999.0
2005-05-23 10:34:00,135.405,135.405,135.395,135.395,7800000.0
2005-05-23 10:35:00,135.378,135.403,135.377,135.401,140700002.0
2005-05-23 10:36:00,135.401,135.419,135.39,135.39,60300000.0
2005-05-23 10:37:00,135.404,135.409,135.381,135.381,100999997.0
2005-05-23 10:38:00,135.385,135.399,135.385,135.387,115799997.0
2005-05-23 10:39:00,135.398,135.411,135.391,135.411,48000000.0
2005-05-23 10:40:00,135.415,135.427,135.4,135.425,120099997.0
2005-05-23 10:41:00,135.425,135.426,135.408,135.408,109100000.0
2005-05-23 10:42:00,135.416,135.431,135.416,135.422,89500001.0
2005-05-23 10:43:00,135.433,135.439,135.428,135.435,76900000.0
2005-05-23 10:44:00,135.438,135.44,135.422,135.422,95500001.0
2005-05-23 10:45:00,135.416,135.428,135.402,135.402,74800000.0
2005-05-23 10:46:00,135.395,135.395,135.385,135.39,100499999.0
2005-05-23 10:47:00,135.388,135.388,135.377,135.377,9400000.0
2005-05-23 10:48:00,135.363,135.373,135.363,135.37,186500004.0
2005-05-23 10:49:00,135.371,135.379,135.359,135.363,54099999.0
2005-05-23 10:50:00,135.369,135.376,135.363,135.363,149400001.0
2005-05-23 10:51:00,135.372,135.38,135.355,135.38,47900000.0
2005-05-23 10:52:00,135.37,135.37,135.341,135.343,109800001.0
2005-05-23 10:53:00,135.362,135.398,135.362,135.396,42700000.0
2005-05-23 10:54:00,135.402,135.417,135.4,135.407,143199998.0
2005-05-23 10:55:00,135.4,135.4,135.364,135.364,224599997.0
2005-05-23 10:56:00,135.371,135.381,135.366,135.378,50100000.0
2005-05-23 10:57:00,135.376,135.376,135.361,135.37,53400000.0
2005-05-23 10:58:00,135.371,135.379,135.367,135.367,81800000.0
2005-05-23 10:59:00,135.37,135.38,135.369,135.369,60200000.0
2005-05-23 11:00:00,135.38,135.395,135.38,135.393,77500001.0
2005-05-23 11:01:00,135.394,135.399,135.381,135.394,149800003.0
2005-05-23 11:02:00,135.39,135.39,135.39,135.39,24300000.0
2005-05-23 11:03:00,135.392,135.399,135.392,135.393,74999998.0
2005-05-23 11:04:00,135.393,135.412,135.393,135.405,85800001.0
2005-05-23 11:05:00,135.417,135.417,135.403,135.403,134200005.0
2005-05-23 11:06:00,135.405,135.416,135.405,135.416,71700001.0
2005-05-23 11:07:00,135.407,135.408,135.401,135.401,102200000.0
2005-05-23 11:08:00,135.402,135.407,135.392,135.392,108799999.0
2005-05-23 11:09:00,135.398,135.4,135.388,135.391,80299999.0
2005-05-23 11:10:00,135.399,135.405,135.393,135.393,92600001.0
2005-05-23 11:11:00,135.398,135.398,135.39,135.39,81500000.0
2005-05-23 11:12:00,135.402,135.402,135.384,135.39,106099999.0
2005-05-23 11:13:00,135.396,135.41,135.396,135.4,128099997.0
2005-05-23 11:14:00,135.402,135.406,135.392,135.399,108399999.0
2005-05-23 11:15:00,135.395,135.4,135.391,135.398,30400000.0
2005-05-23 11:16:00,135.398,135.398,135.386,135.392,48500000.0
2005-05-23 11:17:00,135.395,135.395,135.38,135.39,89699999.0
2005-05-23 11:18:00,135.402,135.404,135.396,135.397,35200000.0
2005-05-23 11:19:00,135.413,135.413,135.393,135.407,48700000.0
2005-05-23 11:20:00,135.405,135.42,135.405,135.407,176899996.0
2005-05-23 11:21:00,135.416,135.418,135.407,135.407,109499998.0
2005-05-23 11:22:00,135.409,135.424,135.409,135.421,117100003.0
2005-05-23 11:23:00,135.409,135.413,135.398,135.41,72800000.0
2005-05-23 11:24:00,135.422,135.422,135.399,135.399,138699997.0
2005-05-23 11:25:00,135.404,135.408,135.383,135.383,83500000.0
2005-05-23 11:26:00,135.379,135.391,135.379,135.389,51399998.0
2005-05-23 11:27:00,135.383,135.403,135.383,135.393,110899997.0
2005-05-23 11:28:00,135.399,135.399,135.385,135.387,40800000.0
2005-05-23 11:29:00,135.397,135.398,135.386,135.387,121199999.0
2005-05-23 11:30:00,135.396,135.415,135.396,135.408,120599999.0
2005-05-23 11:31:00,135.404,135.417,135.404,135.409,191499998.0
2005-05-23 11:32:00,135.413,135.419,135.41,135.412,63599999.0
2005-05-23 11:33:00,135.418,135.418,135.409,135.413,86300001.0
2005-05-23 11:34:00,135.421,135.421,135.405,135.407,116300000.0
2005-05-23 11:35:00,135.405,135.42,135.4,135.4,187099999.0
2005-05-23 11:36:00,135.417,135.423,135.406,135.412,67199999.0
2005-05-23 11:37:00,135.419,135.419,135.414,135.414,41899999.0
2005-05-23 11:38:00,135.423,135.438,135.423,135.437,55199999.0
2005-05-23 11:39:00,135.441,135.455,135.412,135.413,79900000.0
2005-05-23 11:40:00,135.383,135.383,135.344,135.344,105999998.0
2005-05-23 11:41:00,135.36,135.378,135.356,135.376,91000001.0
2005-05-23 11:42:00,135.381,135.388,135.365,135.365,74699999.0
2005-05-23 11:43:00,135.364,135.375,135.356,135.365,126200002.0
2005-05-23 11:44:00,135.372,135.382,135.372,135.379,153199998.0
2005-05-23 11:45:00,135.387,135.387,135.359,135.37,140800001.0
2005-05-23 11:46:00,135.362,135.382,135.362,135.377,68500000.0
2005-05-23 11:47:00,135.376,135.388,135.375,135.375,56400000.0
2005-05-23 11:48:00,135.382,135.388,135.379,135.381,78000002.0
2005-05-23 11:49:00,135.377,135.389,135.377,135.387,167699999.0
2005-05-23 11:50:00,135.375,135.385,135.369,135.385,81000000.0
2005-05-23 11:51:00,135.395,135.4,135.389,135.393,65500002.0
2005-05-23 11:52:00,135.386,135.408,135.384,135.384,132300004.0
2005-05-23 11:53:00,135.38,135.393,135.378,135.385,87200000.0
2005-05-23 11:54:00,135.389,135.394,135.375,135.386,62099999.0
2005-05-23 11:55:00,135.403,135.403,135.387,135.39,77500000.0
2005-05-23 11:56:00,135.393,135.394,135.386,135.387,121099999.0
2005-05-23 11:57:00,135.395,135.395,135.373,135.373,105199999.0
2005-05-23 11:58:00,135.368,135.37,135.362,135.362,110700000.0
2005-05-23 11:59:00,135.365,135.388,135.365,135.383,129400000.0
2005-05-23 12:00:00,135.385,135.394,135.385,135.389,105600000.0
2005-05-23 12:01:00,135.387,135.397,135.379,135.387,118799999.0
2005-05-23 12:02:00,135.392,135.411,135.392,135.398,98000001.0
2005-05-23 12:03:00,135.4,135.4,135.395,135.4,100799997.0
2005-05-23 12:04:00,135.405,135.405,135.395,135.405,106600000.0
2005-05-23 12:05:00,135.4,135.405,135.39,135.39,144700000.0
2005-05-23 12:06:00,135.393,135.404,135.393,135.4,43099999.0
2005-05-23 12:07:00,135.4,135.425,135.4,135.411,121500001.0
2005-05-23 12:08:00,135.415,135.426,135.415,135.415,105999998.0
2005-05-23 12:09:00,135.425,135.425,135.416,135.416,49200000.0
2005-05-23 12:10:00,135.427,135.429,135.414,135.414,183699994.0
2005-05-23 12:11:00,135.422,135.424,135.411,135.413,73100001.0
2005-05-23 12:12:00,135.412,135.424,135.412,135.42,28400000.0
2005-05-23 12:13:00,135.418,135.418,135.411,135.411,42100000.0
2005-05-23 12:14:00,135.412,135.424,135.406,135.412,153699999.0
2005-05-23 12:15:00,135.414,135.418,135.4,135.4,83399998.0
2005-05-23 12:16:00,135.405,135.415,135.405,135.412,108300000.0
2005-05-23 12:17:00,135.411,135.422,135.408,135.422,65599999.0
2005-05-23 12:18:00,135.418,135.418,135.405,135.405,74900000.0
2005-05-23 12:19:00,135.41,135.426,135.41,135.424,167600005.0
2005-05-23 12:20:00,135.416,135.416,135.409,135.41,83899999.0
2005-05-23 12:21:00,135.402,135.41,135.388,135.395,102499999.0
2005-05-23 12:22:00,135.389,135.397,135.387,135.397,83700002.0
2005-05-23 12:23:00,135.393,135.399,135.387,135.391,89099998.0
2005-05-23 12:24:00,135.393,135.401,135.391,135.394,66800000.0
2005-05-23 12:25:00,135.4,135.406,135.4,135.402,80800002.0
2005-05-23 12:26:00,135.409,135.412,135.394,135.394,136600000.0
2005-05-23 12:27:00,135.399,135.408,135.395,135.395,34400000.0
2005-05-23 12:28:00,135.397,135.412,135.397,135.398,100899998.0
2005-05-23 12:29:00,135.402,135.413,135.398,135.398,116599999.0
2005-05-23 12:30:00,135.405,135.414,135.4,135.414,124399999.0
2005-05-23 12:31:00,135.417,135.423,135.413,135.413,115800001.0
2005-05-23 12:32:00,135.417,135.42,135.405,135.405,80400000.0
2005-05-23 12:33:00,135.41,135.415,135.408,135.415,40400000.0
2005-05-23 12:34:00,135.408,135.413,135.395,135.395,119699997.0
2005-05-23 12:35:00,135.398,135.413,135.398,135.405,150700002.0
2005-05-23 12:36:00,135.419,135.426,135.411,135.416,51800000.0
2005-05-23 12:37:00,135.423,135.429,135.423,135.424,63400000.0
2005-05-23 12:38:00,135.427,135.445,135.426,135.43,81100002.0
2005-05-23 12:39:00,135.442,135.443,135.435,135.435,94800000.0
2005-05-23 12:40:00,135.446,135.452,135.43,135.447,82500000.0
2005-05-23 12:41:00,135.44,135.458,135.44,135.458,144399999.0
2005-05-23 12:42:00,135.456,135.456,135.438,135.438,131100002.0
2005-05-23 12:43:00,135.447,135.456,135.446,135.449,88400001.0
2005-05-23 12:44:00,135.453,135.461,135.43,135.43,31900000.0
2005-05-23 12:45:00,135.431,135.431,135.403,135.403,55800000.0
2005-05-23 12:46:00,135.415,135.428,135.415,135.415,86299999.0
2005-05-23 12:47:00,135.408,135.416,135.405,135.405,54599999.0
2005-05-23 12:48:00,135.411,135.411,135.389,135.389,131199999.0
2005-05-23 12:49:00,135.379,135.379,135.368,135.368,88100000.0
2005-05-23 12:50:00,135.373,135.382,135.366,135.372,24300000.0
2005-05-23 12:51:00,135.378,135.381,135.372,135.372,37900000.0
2005-05-23 12:52:00,135.377,135.377,135.365,135.365,85099998.0
2005-05-23 12:53:00,135.377,135.383,135.373,135.373,127300001.0
2005-05-23 12:54:00,135.36,135.375,135.36,135.37,123700002.0
2005-05-23 12:55:00,135.368,135.368,135.358,135.362,144499999.0
2005-05-23 12:56:00,135.332,135.35,135.295,135.32,106300000.0
2005-05-23 12:57:00,135.361,135.368,135.358,135.36,68800000.0
2005-05-23 12:58:00,135.354,135.354,135.325,135.325,115600002.0
2005-05-23 12:59:00,135.316,135.316,135.299,135.299,43200000.0
2005-05-23 13:00:00,135.32,135.32,135.313,135.317,76000001.0
2005-05-23 13:01:00,135.313,135.319,135.306,135.31,66900000.0
2005-05-23 13:02:00,135.307,135.308,135.297,135.298,84000000.0
2005-05-23 13:03:00,135.302,135.307,135.296,135.296,42400000.0
2005-05-23 13:04:00,135.302,135.311,135.302,135.305,53900000.0
2005-05-23 13:05:00,135.299,135.317,135.295,135.295,33600000.0
2005-05-23 13:06:00,135.295,135.301,135.288,135.293,81799999.0
2005-05-23 13:07:00,135.293,135.296,135.293,135.293,38400000.0
2005-05-23 13:08:00,135.302,135.319,135.293,135.31,155400001.0
2005-05-23 13:09:00,135.308,135.329,135.306,135.323,128799999.0
2005-05-23 13:10:00,135.325,135.335,135.323,135.332,112700001.0
2005-05-23 13:11:00,135.328,135.331,135.319,135.321,96499999.0
2005-05-23 13:12:00,135.332,135.35,135.33,135.341,95600000.0
2005-05-23 13:13:00,135.342,135.347,135.336,135.34,93799998.0
2005-05-23 13:14:00,135.336,135.344,135.334,135.341,30300000.0
2005-05-23 13:15:00,135.335,135.346,135.335,135.346,80000000.0
2005-05-23 13:16:00,135.344,135.353,135.334,135.353,82299998.0
2005-05-23 13:17:00,135.345,135.347,135.339,135.347,59000000.0
2005-05-23 13:18:00,135.353,135.361,135.349,135.358,30000000.0
2005-05-23 13:19:00,135.365,135.378,135.365,135.372,60400000.0
2005-05-23 13:20:00,135.394,135.396,135.38,135.386,60600000.0
2005-05-23 13:21:00,135.399,135.404,135.383,135.395,108799998.0
2005-05-23 13:22:00,135.402,135.404,135.389,135.398,97500001.0
2005-05-23 13:23:00,135.39,135.4,135.39,135.4,59900000.0
2005-05-23 13:24:00,135.4,135.4,135.392,135.397,91899999.0
2005-05-23 13:25:00,135.386,135.386,135.374,135.374,52600000.0
2005-05-23 13:26:00,135.37,135.382,135.364,135.366,115800001.0
2005-05-23 13:27:00,135.365,135.375,135.365,135.369,73500000.0
2005-05-23 13:28:00,135.364,135.372,135.359,135.369,125599998.0
2005-05-23 13:29:00,135.362,135.366,135.362,135.363,55200001.0
2005-05-23 13:30:00,135.367,135.374,135.363,135.363,72100001.0
2005-05-23 13:31:00,135.35,135.35,135.32,135.32,70600000.0
2005-05-23 13:32:00,135.298,135.322,135.298,135.31,82399999.0
2005-05-23 13:33:00,135.328,135.335,135.301,135.312,68499998.0
2005-05-23 13:34:00,135.308,135.32,135.302,135.309,190500006.0
2005-05-23 13:35:00,135.296,135.308,135.287,135.297,63399999.0
2005-05-23 13:36:00,135.296,135.312,135.292,135.305,84299999.0
2005-05-23 13:37:00,135.302,135.316,135.302,135.316,72499999.0
2005-05-23 13:38:00,135.319,135.345,135.319,135.332,113499999.0
2005-05-23 13:39:00,135.335,135.344,135.335,135.336,117199999.0
2005-05-23 13:40:00,135.331,135.357,135.331,135.345,86799998.0
2005-05-23 13:41:00,135.355,135.355,135.34,135.347,59999998.0
2005-05-23 13:42:00,135.363,135.368,135.363,135.365,46100000.0
2005-05-23 13:43:00,135.369,135.37,135.353,135.353,38100000.0
2005-05-23 13:44:00,135.351,135.378,135.351,135.365,159199999.0
2005-05-23 13:45:00,135.374,135.378,135.374,135.378,36799999.0
2005-05-23 13:46:00,135.403,135.407,135.4,135.4,84300001.0
2005-05-23 13:47:00,135.396,135.4,135.395,135.398,50700000.0
2005-05-23 13:48:00,135.398,135.404,135.398,135.404,35099999.0
2005-05-23 13:49:00,135.404,135.409,135.38,135.38,50400001.0
2005-05-23 13:50:00,135.368,135.385,135.368,135.385,74600001.0
2005-05-23 13:51:00,135.392,135.392,135.377,135.379,35200000.0
2005-05-23 13:52:00,135.377,135.387,135.373,135.38,150299996.0
2005-05-23 13:53:00,135.382,135.398,135.382,135.385,166500001.0
2005-05-23 13:54:00,135.383,135.391,135.382,135.387,226699996.0
2005-05-23 13:55:00,135.404,135.412,135.386,135.401,115200000.0
2005-05-23 13:56:00,135.4,135.416,135.4,135.404,73700002.0
2005-05-23 13:57:00,135.403,135.422,135.403,135.416,98800001.0
2005-05-23 13:58:00,135.423,135.431,135.41,135.41,57600000.0
2005-05-23 13:59:00,135.406,135.406,135.39,135.39,92400001.0
2005-05-23 14:00:00,135.398,135.408,135.394,135.394,162500005.0
2005-05-23 14:01:00,135.4,135.412,135.4,135.412,31100000.0
2005-05-23 14:02:00,135.406,135.42,135.406,135.413,167700005.0
2005-05-23 14:03:00,135.42,135.429,135.416,135.416,44500000.0
2005-05-23 14:04:00,135.422,135.437,135.418,135.42,47700000.0
2005-05-23 14:05:00,135.417,135.438,135.417,135.436,125100001.0
2005-05-23 14:06:00,135.43,135.436,135.42,135.42,158000002.0
2005-05-23 14:07:00,135.421,135.428,135.408,135.422,112799999.0
2005-05-23 14:08:00,135.423,135.44,135.42,135.423,85600001.0
2005-05-23 14:09:00,135.413,135.428,135.413,135.419,99799999.0
2005-05-23 14:10:00,135.428,135.439,135.416,135.416,82600001.0
2005-05-23 14:11:00,135.43,135.434,135.427,135.427,81500002.0
2005-05-23 14:12:00,135.443,135.452,135.443,135.447,57600000.0
2005-05-23 14:13:00,135.448,135.448,135.414,135.414,134800000.0
2005-05-23 14:14:00,135.405,135.423,135.402,135.417,190199999.0
2005-05-23 14:15:00,135.412,135.412,135.383,135.395,131200002.0
2005-05-23 14:16:00,135.394,135.41,135.394,135.4,95900001.0
2005-05-23 14:17:00,135.398,135.408,135.391,135.395,113500000.0
2005-05-23 14:18:00,135.397,135.408,135.397,135.4,109000001.0
2005-05-23 14:19:00,135.402,135.412,135.401,135.401,79799999.0
2005-05-23 14:20:00,135.41,135.415,135.4,135.408,97999998.0
2005-05-23 14:21:00,135.397,135.413,135.393,135.393,63600000.0
2005-05-23 14:22:00,135.405,135.422,135.405,135.406,142100003.0
2005-05-23 14:23:00,135.422,135.432,135.419,135.427,121999998.0
2005-05-23 14:24:00,135.427,135.436,135.422,135.43,84400000.0
2005-05-23 14:25:00,135.422,135.434,135.417,135.417,190799999.0
2005-05-23 14:26:00,135.428,135.442,135.428,135.442,74000001.0
2005-05-23 14:27:00,135.447,135.452,135.436,135.45,95300000.0
2005-05-23 14:28:00,135.448,135.449,135.442,135.443,113199999.0
2005-05-23 14:29:00,135.437,135.446,135.437,135.446,25600000.0
2005-05-23 14:30:00,135.445,135.455,135.445,135.445,62900000.0
2005-05-23 14:31:00,135.45,135.45,135.425,135.425,79500001.0
2005-05-23 14:32:00,135.425,135.428,135.419,135.421,146300001.0
2005-05-23 14:33:00,135.422,135.431,135.422,135.428,15200000.0
2005-05-23 14:34:00,135.432,135.441,135.429,135.431,94299999.0
2005-05-23 14:35:00,135.427,135.427,135.41,135.42,147499997.0
2005-05-23 14:36:00,135.428,135.445,135.424,135.433,86200000.0
2005-05-23 14:37:00,135.438,135.438,135.422,135.434,68100000.0
2005-05-23 14:38:00,135.431,135.456,135.431,135.435,109300001.0
2005-05-23 14:39:00,135.435,135.439,135.425,135.432,165700002.0
2005-05-23 14:40:00,135.432,135.432,135.398,135.399,41600000.0
2005-05-23 14:41:00,135.403,135.403,135.387,135.387,70699999.0
2005-05-23 14:42:00,135.387,135.406,135.387,135.398,117900001.0
2005-05-23 14:43:00,135.407,135.407,135.385,135.385,109599999.0
2005-05-23 14:44:00,135.399,135.399,135.395,135.397,28800000.0
2005-05-23 14:45:00,135.398,135.41,135.393,135.404,104399998.0
2005-05-23 14:46:00,135.413,135.421,135.402,135.405,78499999.0
2005-05-23 14:47:00,135.412,135.412,135.393,135.396,75800001.0
2005-05-23 14:48:00,135.412,135.418,135.399,135.409,78600000.0
2005-05-23 14:49:00,135.402,135.413,135.395,135.395,91000001.0
2005-05-23 14:50:00,135.401,135.406,135.394,135.405,81799999.0
2005-05-23 14:51:00,135.402,135.409,135.393,135.4,47300000.0
2005-05-23 14:52:00,135.387,135.394,135.387,135.393,78200000.0
2005-05-23 14:53:00,135.39,135.407,135.39,135.394,58500001.0
2005-05-23 14:54:00,135.397,135.405,135.393,135.398,97400000.0
2005-05-23 14:55:00,135.397,135.417,135.397,135.405,165999998.0
2005-05-23 14:56:00,135.425,135.425,135.403,135.403,119199999.0
2005-05-23 14:57:00,135.41,135.418,135.408,135.411,47000001.0
2005-05-23 14:58:00,135.406,135.412,135.394,135.394,86199999.0
2005-05-23 14:59:00,135.406,135.42,135.399,135.399,30800000.0
2005-05-23 15:00:00,135.408,135.416,135.402,135.405,43200000.0
2005-05-23 15:01:00,135.406,135.417,135.405,135.417,58300000.0
2005-05-23 15:02:00,135.405,135.418,135.405,135.41,72600000.0
2005-05-23 15:03:00,135.41,135.415,135.405,135.41,135799999.0
2005-05-23 15:04:00,135.414,135.417,135.4,135.411,165799999.0
2005-05-23 15:05:00,135.406,135.42,135.399,135.399,105400000.0
2005-05-23 15:06:00,135.403,135.409,135.391,135.396,88799998.0
2005-05-23 15:07:00,135.406,135.406,135.381,135.381,55000000.0
2005-05-23 15:08:00,135.388,135.401,135.388,135.391,38400001.0
2005-05-23 15:09:00,135.382,135.396,135.38,135.38,72499998.0
2005-05-23 15:10:00,135.373,135.392,135.373,135.389,73800000.0
2005-05-23 15:11:00,135.377,135.387,135.361,135.361,58300000.0
2005-05-23 15:12:00,135.358,135.37,135.356,135.36,130500001.0
2005-05-23 15:13:00,135.364,135.376,135.357,135.357,144399999.0
2005-05-23 15:14:00,135.369,135.372,135.358,135.361,175700000.0
2005-05-23 15:15:00,135.347,135.365,135.347,135.361,98699999.0
2005-05-23 15:16:00,135.36,135.367,135.358,135.358,50400000.0
2005-05-23 15:17:00,135.361,135.364,135.353,135.353,86700001.0
2005-05-23 15:18:00,135.341,135.341,135.307,135.309,100600001.0
2005-05-23 15:19:00,135.325,135.342,135.325,135.338,52700000.0
2005-05-23 15:20:00,135.341,135.356,135.341,135.343,81299999.0
2005-05-23 15:21:00,135.341,135.348,135.328,135.335,85700001.0
2005-05-23 15:22:00,135.328,135.341,135.326,135.339,64700000.0
2005-05-23 15:23:00,135.342,135.348,135.325,135.335,118100000.0
2005-05-23 15:24:00,135.347,135.348,135.335,135.335,37699999.0
2005-05-23 15:25:00,135.338,135.344,135.33,135.339,208100002.0
2005-05-23 15:26:00,135.352,135.361,135.334,135.351,91500000.0
2005-05-23 15:27:00,135.36,135.365,135.348,135.348,102399999.0
2005-05-23 15:28:00,135.359,135.375,135.356,135.375,176200002.0
2005-05-23 15:29:00,135.379,135.401,135.379,135.401,170999998.0
2005-05-23 15:30:00,135.403,135.406,135.4,135.404,25600000.0
2005-05-23 15:31:00,135.395,135.408,135.395,135.399,97799998.0
2005-05-23 15:32:00,135.397,135.405,135.391,135.4,153199998.0
2005-05-23 15:33:00,135.401,135.401,135.391,135.391,88100000.0
2005-05-23 15:34:00,135.39,135.392,135.378,135.382,183400002.0
2005-05-23 15:35:00,135.385,135.385,135.375,135.375,124499999.0
2005-05-23 15:36:00,135.382,135.387,135.373,135.373,169300001.0
2005-05-23 15:37:00,135.389,135.389,135.378,135.382,71099999.0
2005-05-23 15:38:00,135.378,135.385,135.376,135.376,74000000.0
2005-05-23 15:39:00,135.37,135.387,135.364,135.382,119000003.0
2005-05-23 15:40:00,135.382,135.383,135.375,135.378,98300000.0
2005-05-23 15:41:00,135.386,135.388,135.365,135.365,69600000.0
2005-05-23 15:42:00,135.353,135.353,135.338,135.338,78999999.0
2005-05-23 15:43:00,135.337,135.358,135.337,135.356,45500000.0
2005-05-23 15:44:00,135.35,135.385,135.35,135.366,97399998.0
2005-05-23 15:45:00,135.368,135.368,135.35,135.355,32800000.0
2005-05-23 15:46:00,135.331,135.331,135.298,135.298,109799999.0
2005-05-23 15:47:00,135.297,135.303,135.286,135.292,111199998.0
2005-05-23 15:48:00,135.298,135.301,135.293,135.293,72100002.0
2005-05-23 15:49:00,135.297,135.301,135.284,135.298,71900000.0
2005-05-23 15:50:00,135.291,135.298,135.278,135.286,91399998.0
2005-05-23 15:51:00,135.289,135.295,135.281,135.295,74300002.0
2005-05-23 15:52:00,135.302,135.312,135.297,135.297,78499999.0
2005-05-23 15:53:00,135.318,135.339,135.318,135.328,59200001.0
2005-05-23 15:54:00,135.339,135.369,135.339,135.369,125299998.0
2005-05-23 15:55:00,135.367,135.371,135.363,135.364,77400003.0
2005-05-23 15:56:00,135.363,135.377,135.352,135.373,85699999.0
2005-05-23 15:57:00,135.373,135.373,135.355,135.371,139700001.0
2005-05-23 15:58:00,135.372,135.378,135.36,135.369,170999998.0
2005-05-23 15:59:00,135.368,135.368,135.362,135.368,77900000.0
2005-05-23 16:00:00,135.374,135.378,135.364,135.364,98800000.0
2005-05-23 16:01:00,135.371,135.375,135.367,135.37,60000000.0
2005-05-23 16:02:00,135.367,135.372,135.351,135.372,120600001.0
2005-05-23 16:03:00,135.367,135.367,135.34,135.348,36400000.0
2005-05-23 16:04:00,135.357,135.371,135.357,135.37,72800000.0
2005-05-23 16:05:00,135.368,135.376,135.364,135.375,81699999.0
2005-05-23 16:06:00,135.373,135.376,135.357,135.357,69600000.0
2005-05-23 16:07:00,135.366,135.377,135.364,135.368,98900002.0
2005-05-23 16:08:00,135.371,135.382,135.368,135.382,133899997.0
2005-05-23 16:09:00,135.376,135.384,135.368,135.384,63000000.0
2005-05-23 16:10:00,135.38,135.38,135.347,135.36,108799999.0
2005-05-23 16:11:00,135.355,135.372,135.355,135.372,40900000.0
2005-05-23 16:12:00,135.369,135.385,135.367,135.374,80999999.0
2005-05-23 16:13:00,135.379,135.384,135.369,135.384,57600000.0
2005-05-23 16:14:00,135.388,135.388,135.376,135.382,60899999.0
2005-05-23 16:15:00,135.375,135.375,135.362,135.369,50399999.0
2005-05-23 16:16:00,135.363,135.372,135.362,135.362,22000000.0
2005-05-23 16:17:00,135.373,135.373,135.355,135.367,148600000.0
2005-05-23 16:18:00,135.373,135.373,135.358,135.366,61599999.0
2005-05-23 16:19:00,135.369,135.369,135.358,135.362,22900000.0
2005-05-23 16:20:00,135.37,135.388,135.364,135.381,85299998.0
2005-05-23 16:21:00,135.38,135.402,135.38,135.402,95000001.0
2005-05-23 16:22:00,135.381,135.393,135.38,135.388,71300000.0
2005-05-23 16:23:00,135.39,135.39,135.356,135.356,58400000.0
2005-05-23 16:24:00,135.377,135.392,135.358,135.392,113100000.0
2005-05-23 16:25:00,135.402,135.402,135.396,135.402,59500000.0
2005-05-23 16:26:00,135.398,135.41,135.393,135.397,66400000.0
2005-05-23 16:27:00,135.41,135.44,135.41,135.436,53500000.0
2005-05-23 16:28:00,135.438,135.438,135.419,135.428,75699999.0
2005-05-23 16:29:00,135.431,135.432,135.42,135.427,98000001.0
2005-05-23 16:30:00,135.427,135.438,135.424,135.435,117500003.0
2005-05-23 16:31:00,135.429,135.458,135.429,135.442,105499999.0
2005-05-23 16:32:00,135.445,135.453,135.445,135.45,75300002.0
2005-05-23 16:33:00,135.464,135.471,135.452,135.452,84799999.0
2005-05-23 16:34:00,135.448,135.448,135.425,135.425,235200000.0
2005-05-23 16:35:00,135.442,135.445,135.422,135.434,128500004.0
2005-05-23 16:36:00,135.435,135.464,135.435,135.464,56700000.0
2005-05-23 16:37:00,135.469,135.478,135.469,135.478,121599997.0
2005-05-23 16:38:00,135.482,135.486,135.477,135.48,42800000.0
2005-05-23 16:39:00,135.474,135.485,135.474,135.485,104200000.0
2005-05-23 16:40:00,135.484,135.513,135.484,135.513,55900002.0
2005-05-23 16:41:00,135.518,135.518,135.489,135.497,80500000.0
2005-05-23 16:42:00,135.502,135.502,135.485,135.485,119799998.0
2005-05-23 16:43:00,135.497,135.505,135.495,135.495,49600000.0
2005-05-23 16:44:00,135.491,135.493,135.481,135.483,180999997.0
2005-05-23 16:45:00,135.487,135.487,135.474,135.474,74100000.0
2005-05-23 16:46:00,135.475,135.475,135.459,135.466,78600001.0
2005-05-23 16:47:00,135.468,135.468,135.457,135.46,78999998.0
2005-05-23 16:48:00,135.45,135.463,135.446,135.452,91500000.0
2005-05-23 16:49:00,135.448,135.459,135.444,135.45,165799999.0
2005-05-23 16:50:00,135.461,135.461,135.422,135.428,57500000.0
2005-05-23 16:51:00,135.419,135.419,135.409,135.418,183999996.0
2005-05-23 16:52:00,135.417,135.417,135.402,135.402,68000000.0
2005-05-23 16:53:00,135.413,135.424,135.41,135.418,70100000.0
2005-05-23 16:54:00,135.418,135.419,135.41,135.418,93500002.0
2005-05-23 16:55:00,135.418,135.432,135.417,135.422,143000000.0
2005-05-23 16:56:00,135.415,135.423,135.412,135.419,103200001.0
2005-05-23 16:57:00,135.424,135.435,135.424,135.432,118699999.0
2005-05-23 16:58:00,135.437,135.442,135.43,135.442,108300002.0
2005-05-23 16:59:00,135.438,135.438,135.403,135.403,163200006.0
2005-05-23 17:00:00,135.395,135.436,135.395,135.431,124399999.0
2005-05-23 17:01:00,135.425,135.432,135.417,135.417,66400000.0
2005-05-23 17:02:00,135.415,135.436,135.415,135.436,52000000.0
2005-05-23 17:03:00,135.433,135.451,135.433,135.437,127400002.0
2005-05-23 17:04:00,135.433,135.452,135.431,135.445,101399998.0
2005-05-23 17:05:00,135.441,135.444,135.43,135.432,87100000.0
2005-05-23 17:06:00,135.439,135.442,135.433,135.44,67500000.0
2005-05-23 17:07:00,135.44,135.449,135.433,135.433,42400000.0
2005-05-23 17:08:00,135.427,135.438,135.423,135.437,96600000.0
2005-05-23 17:09:00,135.435,135.44,135.429,135.437,152100003.0
2005-05-23 17:10:00,135.446,135.462,135.446,135.453,112499998.0
2005-05-23 17:11:00,135.451,135.455,135.446,135.449,109199999.0
2005-05-23 17:12:00,135.45,135.458,135.45,135.458,56699999.0
2005-05-23 17:13:00,135.45,135.477,135.45,135.477,86900001.0
2005-05-23 17:14:00,135.469,135.485,135.465,135.485,109299999.0
2005-05-23 17:15:00,135.476,135.476,135.47,135.472,81500000.0
2005-05-23 17:16:00,135.467,135.468,135.458,135.468,93700000.0
2005-05-23 17:17:00,135.469,135.469,135.46,135.468,40000000.0
2005-05-23 17:18:00,135.458,135.465,135.458,135.46,90100002.0
2005-05-23 17:19:00,135.466,135.466,135.432,135.435,125599997.0
2005-05-23 17:20:00,135.432,135.434,135.423,135.423,155100001.0
2005-05-23 17:21:00,135.428,135.435,135.425,135.435,49800000.0
2005-05-23 17:22:00,135.441,135.457,135.441,135.456,54900000.0
2005-05-23 17:23:00,135.448,135.45,135.441,135.447,123100001.0
2005-05-23 17:24:00,135.448,135.451,135.444,135.448,128699999.0
2005-05-23 17:25:00,135.45,135.455,135.45,135.455,17600000.0
2005-05-23 17:26:00,135.453,135.453,135.441,135.453,23900000.0
2005-05-23 17:27:00,135.453,135.463,135.453,135.463,49200000.0
2005-05-23 17:28:00,135.456,135.46,135.45,135.458,92000003.0
2005-05-23 17:29:00,135.458,135.458,135.445,135.452,66300000.0
2005-05-23 17:30:00,135.451,135.454,135.451,135.452,61000000.0
2005-05-23 17:31:00,135.46,135.467,135.46,135.467,50399999.0
2005-05-23 17:32:00,135.455,135.455,135.452,135.455,76700000.0
2005-05-23 17:33:00,135.453,135.467,135.453,135.467,127500001.0
2005-05-23 17:34:00,135.472,135.472,135.457,135.46,83999998.0
2005-05-23 17:35:00,135.468,135.474,135.459,135.467,77599999.0
2005-05-23 17:36:00,135.48,135.482,135.465,135.474,109100000.0
2005-05-23 17:37:00,135.477,135.477,135.465,135.465,15200000.0
2005-05-23 17:38:00,135.468,135.468,135.459,135.462,13400000.0
2005-05-23 17:39:00,135.454,135.471,135.454,135.463,57199999.0
2005-05-23 17:40:00,135.455,135.465,135.455,135.46,48800000.0
2005-05-23 17:41:00,135.458,135.465,135.45,135.455,191999999.0
2005-05-23 17:42:00,135.462,135.463,135.445,135.463,49600000.0
2005-05-23 17:43:00,135.458,135.461,135.448,135.452,52000000.0
2005-05-23 17:44:00,135.455,135.455,135.445,135.455,95999998.0
2005-05-23 17:45:00,135.455,135.468,135.45,135.453,79000000.0
2005-05-23 17:46:00,135.439,135.439,135.425,135.425,51100000.0
2005-05-23 17:47:00,135.439,135.439,135.428,135.428,20000000.0
2005-05-23 17:48:00,135.441,135.443,135.433,135.437,66700001.0
2005-05-23 17:49:00,135.431,135.438,135.425,135.425,79999999.0
2005-05-23 17:50:00,135.422,135.425,135.418,135.42,56300000.0
2005-05-23 17:51:00,135.42,135.422,135.406,135.422,137699997.0
2005-05-23 17:52:00,135.42,135.425,135.415,135.425,142899996.0
2005-05-23 17:53:00,135.42,135.422,135.413,135.413,79500001.0
2005-05-23 17:54:00,135.397,135.411,135.393,135.393,63100000.0
2005-05-23 17:55:00,135.383,135.395,135.38,135.395,36000001.0
2005-05-23 17:56:00,135.398,135.41,135.39,135.407,64100001.0
2005-05-23 17:57:00,135.405,135.405,135.387,135.387,83399998.0
2005-05-23 17:58:00,135.381,135.395,135.38,135.395,21900000.0
2005-05-23 17:59:00,135.393,135.433,135.393,135.433,59300000.0
2005-05-23 18:00:00,135.427,135.427,135.398,135.402,72599999.0
2005-05-23 18:01:00,135.412,135.422,135.387,135.393,1339699991.0
2005-05-23 18:02:00,135.396,135.405,135.387,135.398,1820799997.0
2005-05-23 18:03:00,135.41,135.43,135.39,135.42,1554000000.0
2005-05-23 18:04:00,135.411,135.427,135.401,135.425,1554000000.0
2005-05-23 18:05:00,135.428,135.432,135.408,135.416,1795099989.0
2005-05-23 18:06:00,135.404,135.404,135.389,135.397,949699999.0
2005-05-23 18:07:00,135.392,135.396,135.381,135.387,2059899989.0
2005-05-23 18:08:00,135.395,135.395,135.379,135.383,1363999985.0
2005-05-23 18:09:00,135.38,135.38,135.36,135.362,1444900006.0
2005-05-23 18:10:00,135.365,135.37,135.352,135.359,1032599996.0
2005-05-23 18:11:00,135.362,135.362,135.338,135.349,662500004.0
2005-05-23 18:12:00,135.362,135.372,135.358,135.368,913100000.0
2005-05-23 18:13:00,135.378,135.386,135.374,135.377,1356999992.0
2005-05-23 18:14:00,135.379,135.401,135.379,135.394,1478199992.0
2005-05-23 18:15:00,135.393,135.393,135.378,135.38,1469499998.0
2005-05-23 18:16:00,135.384,135.402,135.384,135.394,1541399992.0
2005-05-23 18:17:00,135.4,135.413,135.377,135.38,597999999.0
2005-05-23 18:18:00,135.379,135.392,135.379,135.38,453700002.0
2005-05-23 18:19:00,135.376,135.382,135.365,135.365,668799996.0
2005-05-23 18:20:00,135.366,135.382,135.349,135.361,1813999998.0
2005-05-23 18:21:00,135.371,135.423,135.363,135.423,1040200006.0
2005-05-23 18:22:00,135.438,135.438,135.406,135.417,829799996.0
2005-05-23 18:23:00,135.415,135.415,135.381,135.381,1324499994.0
2005-05-23 18:24:00,135.357,135.362,135.346,135.349,1286500007.0
2005-05-23 18:25:00,135.352,135.36,135.347,135.349,1179400004.0
2005-05-23 18:26:00,135.357,135.359,135.341,135.356,1105399988.0
2005-05-23 18:27:00,135.35,135.363,135.345,135.347,554000002.0
2005-05-23 18:28:00,135.351,135.351,135.335,135.34,1100499992.0
2005-05-23 18:29:00,135.34,135.345,135.328,135.33,913699998.0
2005-05-23 18:30:00,135.328,135.34,135.323,135.338,411400000.0
2005-05-23 18:31:00,135.339,135.349,135.33,135.346,963999997.0
2005-05-23 18:32:00,135.34,135.345,135.33,135.34,1156199991.0
2005-05-23 18:33:00,135.337,135.354,135.327,135.329,1765499986.0
2005-05-23 18:34:00,135.328,135.347,135.328,135.334,1120699996.0
2005-05-23 18:35:00,135.353,135.353,135.334,135.34,1114199997.0
2005-05-23 18:36:00,135.35,135.363,135.33,135.347,536899996.0
2005-05-23 18:37:00,135.353,135.353,135.339,135.351,503599998.0
2005-05-23 18:38:00,135.356,135.37,135.349,135.364,312199997.0
2005-05-23 18:39:00,135.367,135.375,135.346,135.36,306599997.0
2005-05-23 18:40:00,135.355,135.371,135.354,135.365,1188399999.0
2005-05-23 18:41:00,135.364,135.377,135.364,135.367,445000001.0
2005-05-23 18:42:00,135.368,135.376,135.362,135.37,688299997.0
2005-05-23 18:43:00,135.368,135.372,135.361,135.368,230999998.0
2005-05-23 18:44:00,135.358,135.38,135.347,135.38,341200001.0
2005-05-23 18:45:00,135.378,135.38,135.368,135.372,277000001.0
2005-05-23 18:46:00,135.368,135.373,135.359,135.373,580799992.0
2005-05-23 18:47:00,135.37,135.375,135.363,135.375,96900000.0
2005-05-23 18:48:00,135.372,135.384,135.367,135.367,513699996.0
2005-05-23 18:49:00,135.368,135.386,135.368,135.386,625200002.0
2005-05-23 18:50:00,135.391,135.401,135.378,135.397,748399996.0
2005-05-23 18:51:00,135.4,135.409,135.393,135.393,632000002.0
2005-05-23 18:52:00,135.399,135.416,135.389,135.389,678700000.0
2005-05-23 18:53:00,135.376,135.396,135.375,135.387,900299994.0
2005-05-23 18:54:00,135.385,135.391,135.366,135.373,848499996.0
2005-05-23 18:55:00,135.376,135.396,135.375,135.383,846599999.0
2005-05-23 18:56:00,135.381,135.39,135.368,135.368,357000002.0
2005-05-23 18:57:00,135.372,135.382,135.365,135.368,594500002.0
2005-05-23 18:58:00,135.379,135.399,135.374,135.376,718399999.0
2005-05-23 18:59:00,135.38,135.408,135.38,135.398,911200000.0
2005-05-23 19:00:00,135.39,135.403,135.374,135.374,381700000.0
2005-05-23 19:01:00,135.371,135.384,135.37,135.38,234800000.0
2005-05-23 19:02:00,135.376,135.381,135.365,135.369,279200004.0
2005-05-23 19:03:00,135.36,135.369,135.352,135.352,980400000.0
2005-05-23 19:04:00,135.352,135.365,135.346,135.346,444600008.0
2005-05-23 19:05:00,135.347,135.361,135.34,135.34,631399998.0
2005-05-23 19:06:00,135.347,135.37,135.344,135.359,981999993.0
2005-05-23 19:07:00,135.362,135.374,135.361,135.364,1176899992.0
2005-05-23 19:08:00,135.373,135.387,135.359,135.381,718999992.0
2005-05-23 19:09:00,135.382,135.392,135.366,135.37,927000000.0
2005-05-23 19:10:00,135.379,135.39,135.376,135.387,213800002.0
2005-05-23 19:11:00,135.387,135.391,135.379,135.383,424499996.0
2005-05-23 19:12:00,135.39,135.393,135.384,135.388,415100000.0
2005-05-23 19:13:00,135.385,135.385,135.38,135.385,74000000.0
2005-05-23 19:14:00,135.379,135.384,135.371,135.372,302899996.0
2005-05-23 19:15:00,135.365,135.375,135.363,135.375,871000002.0
2005-05-23 19:16:00,135.376,135.394,135.375,135.38,360299999.0
2005-05-23 19:17:00,135.372,135.385,135.37,135.37,432499998.0
2005-05-23 19:18:00,135.37,135.375,135.365,135.37,273499999.0
2005-05-23 19:19:00,135.368,135.371,135.359,135.362,655300000.0
2005-05-23 19:20:00,135.366,135.373,135.356,135.362,371799995.0
2005-05-23 19:21:00,135.384,135.387,135.371,135.387,557499998.0
2005-05-23 19:22:00,135.385,135.385,135.359,135.363,81100000.0
2005-05-23 19:23:00,135.373,135.373,135.356,135.36,1277100003.0
2005-05-23 19:24:00,135.362,135.376,135.356,135.362,607299997.0
2005-05-23 19:25:00,135.362,135.37,135.358,135.368,557699996.0
2005-05-23 19:26:00,135.367,135.38,135.36,135.365,1301200000.0
2005-05-23 19:27:00,135.365,135.375,135.365,135.37,812999999.0
2005-05-23 19:28:00,135.37,135.381,135.364,135.368,549399996.0
2005-05-23 19:29:00,135.373,135.396,135.373,135.394,372699999.0
2005-05-23 19:30:00,135.374,135.392,135.344,135.344,726699997.0
2005-05-23 19:31:00,135.346,135.35,135.333,135.336,756799999.0
2005-05-23 19:32:00,135.329,135.342,135.324,135.33,955800004.0
2005-05-23 19:33:00,135.322,135.341,135.321,135.341,515299998.0
2005-05-23 19:34:00,135.339,135.357,135.338,135.338,992799994.0
2005-05-23 19:35:00,135.339,135.352,135.333,135.34,540099998.0
2005-05-23 19:36:00,135.347,135.356,135.341,135.35,556700000.0
2005-05-23 19:37:00,135.35,135.367,135.35,135.367,50799999.0
2005-05-23 19:38:00,135.367,135.37,135.353,135.355,855000003.0
2005-05-23 19:39:00,135.355,135.374,135.353,135.372,834099995.0
2005-05-23 19:40:00,135.37,135.37,135.36,135.37,483999999.0
2005-05-23 19:41:00,135.365,135.375,135.358,135.364,686600000.0
2005-05-23 19:42:00,135.38,135.383,135.358,135.367,432499997.0
2005-05-23 19:43:00,135.375,135.375,135.363,135.37,181699999.0
2005-05-23 19:44:00,135.364,135.373,135.362,135.362,337200000.0
2005-05-23 19:45:00,135.368,135.37,135.361,135.362,84399998.0
2005-05-23 19:46:00,135.36,135.365,135.355,135.36,396099997.0
2005-05-23 19:47:00,135.36,135.365,135.353,135.365,232200000.0
2005-05-23 19:48:00,135.377,135.384,135.364,135.371,926299998.0
2005-05-23 19:49:00,135.37,135.382,135.369,135.373,229399999.0
2005-05-23 19:50:00,135.382,135.39,135.38,135.39,303799999.0
2005-05-23 19:51:00,135.389,135.389,135.38,135.383,338600001.0
2005-05-23 19:52:00,135.387,135.388,135.375,135.375,449600001.0
2005-05-23 19:53:00,135.38,135.386,135.371,135.378,513999999.0
2005-05-23 19:54:00,135.378,135.392,135.376,135.392,319600000.0
2005-05-23 19:55:00,135.392,135.398,135.364,135.364,263999998.0
2005-05-23 19:56:00,135.36,135.36,135.352,135.36,309199998.0
2005-05-23 19:57:00,135.359,135.389,135.359,135.389,693300000.0
2005-05-23 19:58:00,135.394,135.399,135.384,135.395,434699999.0
2005-05-23 19:59:00,135.398,135.404,135.387,135.398,684900000.0
2005-05-23 20:00:00,135.402,135.402,135.386,135.39,167799998.0
2005-05-23 20:01:00,135.388,135.397,135.38,135.397,380100001.0
2005-05-23 20:02:00,135.396,135.4,135.385,135.397,359000004.0
2005-05-23 20:03:00,135.401,135.401,135.37,135.38,335099996.0
2005-05-23 20:04:00,135.384,135.413,135.384,135.407,465499996.0
2005-05-23 20:05:00,135.413,135.424,135.409,135.412,503700001.0
2005-05-23 20:06:00,135.415,135.415,135.405,135.41,572000005.0
2005-05-23 20:07:00,135.403,135.414,135.396,135.4,284099997.0
2005-05-23 20:08:00,135.4,135.42,135.4,135.41,688099999.0
2005-05-23 20:09:00,135.416,135.436,135.416,135.432,496700004.0
2005-05-23 20:10:00,135.43,135.435,135.425,135.43,431000002.0
2005-05-23 20:11:00,135.432,135.432,135.397,135.399,874300003.0
2005-05-23 20:12:00,135.392,135.405,135.388,135.397,845599993.0
2005-05-23 20:13:00,135.396,135.396,135.376,135.386,365500001.0
2005-05-23 20:14:00,135.38,135.393,135.371,135.392,405699998.0
2005-05-23 20:15:00,135.4,135.4,135.38,135.385,676500003.0
2005-05-23 20:16:00,135.384,135.403,135.382,135.394,500499999.0
2005-05-23 20:17:00,135.392,135.4,135.386,135.397,291300002.0
2005-05-23 20:18:00,135.392,135.397,135.391,135.392,105600001.0
2005-05-23 20:19:00,135.402,135.422,135.393,135.397,423599998.0
2005-05-23 20:20:00,135.387,135.392,135.38,135.389,371599998.0
2005-05-23 20:21:00,135.39,135.395,135.385,135.39,366200000.0
2005-05-23 20:22:00,135.367,135.419,135.365,135.382,516899995.0
2005-05-23 20:23:00,135.389,135.393,135.376,135.384,509700003.0
2005-05-23 20:24:00,135.39,135.39,135.385,135.39,348400000.0
2005-05-23 20:25:00,135.39,135.398,135.385,135.39,401399997.0
2005-05-23 20:26:00,135.389,135.39,135.378,135.388,376500000.0
2005-05-23 20:27:00,135.39,135.398,135.385,135.398,771400001.0
2005-05-23 20:28:00,135.388,135.39,135.38,135.388,1022399998.0
2005-05-23 20:29:00,135.385,135.393,135.374,135.393,1106499997.0
2005-05-23 20:30:00,135.389,135.392,135.375,135.382,1588900002.0
2005-05-23 20:31:00,135.382,135.392,135.375,135.382,1295599997.0
2005-05-23 20:32:00,135.382,135.394,135.375,135.389,1088099996.0
2005-05-23 20:33:00,135.388,135.392,135.38,135.387,536299995.0
2005-05-23 20:34:00,135.382,135.393,135.379,135.388,475400003.0
2005-05-23 20:35:00,135.388,135.388,135.371,135.373,283199999.0
2005-05-23 20:36:00,135.374,135.386,135.365,135.386,547899998.0
2005-05-23 20:37:00,135.391,135.398,135.383,135.391,416699999.0
2005-05-23 20:38:00,135.392,135.392,135.374,135.38,737699996.0
2005-05-23 20:39:00,135.381,135.392,135.378,135.382,678399995.0
2005-05-23 20:40:00,135.375,135.382,135.37,135.373,951699998.0
2005-05-23 20:41:00,135.364,135.374,135.359,135.362,464600005.0
2005-05-23 20:42:00,135.362,135.37,135.355,135.368,372399998.0
2005-05-23 20:43:00,135.368,135.369,135.354,135.36,506300001.0
2005-05-23 20:44:00,135.36,135.374,135.357,135.362,890499999.0
2005-05-23 20:45:00,135.368,135.37,135.35,135.353,598999996.0
2005-05-23 20:46:00,135.357,135.36,135.343,135.357,607899997.0
2005-05-23 20:47:00,135.358,135.374,135.354,135.364,733200002.0
2005-05-23 20:48:00,135.37,135.373,135.356,135.356,441900003.0
2005-05-23 20:49:00,135.367,135.369,135.357,135.36,398299997.0
2005-05-23 20:50:00,135.354,135.368,135.35,135.355,1206599995.0
2005-05-23 20:51:00,135.358,135.368,135.357,135.36,413700000.0
2005-05-23 20:52:00,135.358,135.364,135.35,135.36,214100002.0
2005-05-23 20:53:00,135.36,135.365,135.349,135.364,820599998.0
2005-05-23 20:54:00,135.35,135.355,135.348,135.355,277299998.0
2005-05-23 20:55:00,135.35,135.355,135.342,135.345,955500001.0
2005-05-23 20:56:00,135.345,135.356,135.337,135.338,797699996.0
2005-05-23 20:57:00,135.335,135.35,135.333,135.335,677299995.0
2005-05-23 20:58:00,135.34,135.346,135.317,135.317,1092800004.0
2005-05-23 20:59:00,135.318,135.366,135.318,135.366,1277599998.0
2005-05-23 21:00:00,135.358,135.364,135.333,135.342,1163699996.0
2005-05-23 21:01:00,135.34,135.354,135.331,135.333,935399998.0
2005-05-23 21:02:00,135.322,135.331,135.313,135.313,531099996.0
2005-05-23 21:03:00,135.325,135.335,135.32,135.325,861599998.0
2005-05-23 21:04:00,135.326,135.337,135.321,135.329,526299998.0
2005-05-23 21:05:00,135.33,135.342,135.325,135.342,463300000.0
2005-05-23 21:06:00,135.34,135.345,135.332,135.337,564300006.0
2005-05-23 21:07:00,135.331,135.342,135.327,135.34,584800005.0
2005-05-23 21:08:00,135.336,135.34,135.325,135.327,378699996.0
2005-05-23 21:09:00,135.337,135.345,135.336,135.34,150300001.0
2005-05-23 21:10:00,135.338,135.341,135.33,135.332,424299995.0
2005-05-23 21:11:00,135.327,135.346,135.326,135.346,316399999.0
2005-05-23 21:12:00,135.355,135.379,135.355,135.369,456400004.0
2005-05-23 21:13:00,135.384,135.384,135.354,135.378,569799995.0
2005-05-23 21:14:00,135.368,135.379,135.365,135.378,770000001.0
2005-05-23 21:15:00,135.38,135.385,135.375,135.375,986099998.0
2005-05-23 21:16:00,135.379,135.397,135.376,135.394,498599999.0
2005-05-23 21:17:00,135.393,135.406,135.39,135.393,762099994.0
2005-05-23 21:18:00,135.387,135.394,135.37,135.378,320999996.0
2005-05-23 21:19:00,135.376,135.39,135.376,135.38,630299998.0
2005-05-23 21:20:00,135.377,135.382,135.365,135.37,1061599997.0
2005-05-23 21:21:00,135.368,135.375,135.365,135.367,701599998.0
2005-05-23 21:22:00,135.365,135.375,135.36,135.37,939200005.0
2005-05-23 21:23:00,135.372,135.385,135.371,135.378,513099999.0
2005-05-23 21:24:00,135.371,135.376,135.35,135.35,581100001.0
2005-05-23 21:25:00,135.362,135.387,135.362,135.372,719600002.0
2005-05-23 21:26:00,135.372,135.372,135.35,135.355,271999999.0
2005-05-23 21:27:00,135.358,135.358,135.345,135.351,280100002.0
2005-05-23 21:28:00,135.347,135.359,135.347,135.357,83099999.0
2005-05-23 21:29:00,135.364,135.376,135.358,135.358,197800002.0
2005-05-23 21:30:00,135.357,135.386,135.357,135.369,208799998.0
2005-05-23 21:31:00,135.367,135.395,135.367,135.395,171699996.0
2005-05-23 21:32:00,135.393,135.393,135.356,135.379,754899997.0
2005-05-23 21:33:00,135.374,135.374,135.354,135.367,147200001.0
2005-05-23 21:34:00,135.353,135.404,135.338,135.373,263499998.0
2005-05-23 21:35:00,135.37,135.375,135.368,135.368,240100001.0
2005-05-23 21:36:00,135.379,135.379,135.365,135.365,295299997.0
2005-05-23 21:37:00,135.371,135.383,135.37,135.376,147800000.0
2005-05-23 21:38:00,135.368,135.368,135.359,135.368,87599999.0
2005-05-23 21:39:00,135.37,135.37,135.363,135.37,206400001.0
2005-05-23 21:40:00,135.371,135.383,135.371,135.378,273999997.0
2005-05-23 21:41:00,135.382,135.403,135.381,135.403,194300002.0
2005-05-23 21:42:00,135.403,135.403,135.387,135.387,362500001.0
2005-05-23 21:43:00,135.381,135.393,135.381,135.388,452999996.0
2005-05-23 21:44:00,135.393,135.405,135.387,135.39,526900000.0
2005-05-23 21:45:00,135.388,135.388,135.373,135.373,325099996.0
2005-05-23 21:46:00,135.37,135.375,135.367,135.367,524400005.0
2005-05-23 21:47:00,135.393,135.409,135.365,135.385,426099994.0
2005-05-23 21:48:00,135.371,135.382,135.371,135.382,91500000.0
2005-05-23 21:49:00,135.375,135.397,135.375,135.395,169399998.0
2005-05-23 21:50:00,135.401,135.401,135.39,135.395,184800000.0
2005-05-23 21:51:00,135.392,135.402,135.392,135.402,123499999.0
2005-05-23 21:52:00,135.393,135.413,135.392,135.413,144499998.0
2005-05-23 21:53:00,135.414,135.414,135.405,135.405,60300000.0
2005-05-23 21:54:00,135.405,135.405,135.395,135.4,104199999.0
2005-05-23 21:55:00,135.408,135.409,135.404,135.409,107599997.0
2005-05-23 21:56:00,135.411,135.411,135.392,135.404,54900000.0
2005-05-23 21:57:00,135.405,135.405,135.4,135.4,42400000.0
2005-05-23 21:58:00,135.4,135.404,135.392,135.398,56400000.0
2005-05-23 21:59:00,135.391,135.398,135.391,135.398,129999998.0
2005-05-23 22:00:00,135.4,135.405,135.397,135.397,256299997.0
2005-05-23 22:01:00,135.396,135.422,135.378,135.395,426300002.0
2005-05-23 22:02:00,135.397,135.405,135.389,135.396,537499999.0
2005-05-23 22:03:00,135.4,135.402,135.393,135.399,108300001.0
2005-05-23 22:04:00,135.407,135.414,135.404,135.412,331699999.0
2005-05-23 22:05:00,135.407,135.413,135.398,135.401,90700000.0
2005-05-23 22:06:00,135.4,135.4,135.395,135.4,145500000.0
2005-05-23 22:07:00,135.405,135.421,135.405,135.421,113100001.0
2005-05-23 22:08:00,135.422,135.432,135.412,135.432,178899998.0
2005-05-23 22:09:00,135.43,135.43,135.43,135.43,39200000.0
2005-05-23 22:10:00,135.428,135.428,135.422,135.428,94099999.0
2005-05-23 22:11:00,135.424,135.428,135.417,135.428,118200001.0
2005-05-23 22:12:00,135.427,135.433,135.427,135.428,169699999.0
2005-05-23 22:13:00,135.43,135.433,135.421,135.425,131699998.0
2005-05-23 22:14:00,135.425,135.425,135.418,135.418,75399999.0
2005-05-23 22:15:00,135.422,135.43,135.415,135.421,217900001.0
2005-05-23 22:16:00,135.429,135.432,135.424,135.432,107400000.0
2005-05-23 22:17:00,135.43,135.43,135.423,135.427,157299996.0
2005-05-23 22:18:00,135.427,135.428,135.422,135.428,181300002.0
2005-05-23 22:19:00,135.43,135.435,135.43,135.43,133100003.0
2005-05-23 22:20:00,135.43,135.43,135.425,135.428,70600000.0
2005-05-23 22:21:00,135.438,135.45,135.438,135.45,88399998.0
2005-05-23 22:22:00,135.451,135.451,135.441,135.447,151300001.0
2005-05-23 22:23:00,135.447,135.447,135.433,135.433,400800001.0
2005-05-23 22:24:00,135.432,135.438,135.432,135.437,99499999.0
2005-05-23 22:25:00,135.441,135.451,135.435,135.443,339299992.0
2005-05-23 22:26:00,135.441,135.441,135.424,135.434,110000001.0
2005-05-23 22:27:00,135.43,135.434,135.416,135.432,508000003.0
2005-05-23 22:28:00,135.434,135.434,135.425,135.426,243499999.0
2005-05-23 22:29:00,135.431,135.438,135.431,135.438,42300001.0
2005-05-23 22:30:00,135.439,135.439,135.431,135.431,78099999.0
2005-05-23 22:31:00,135.43,135.435,135.423,135.423,224900000.0
2005-05-23 22:32:00,135.421,135.423,135.415,135.416,164300001.0
2005-05-23 22:33:00,135.422,135.428,135.418,135.428,285000002.0
2005-05-23 22:34:00,135.43,135.43,135.42,135.43,244699997.0
2005-05-23 22:35:00,135.425,135.43,135.42,135.42,149700001.0
2005-05-23 22:36:00,135.388,135.451,135.387,135.437,444999999.0
2005-05-23 22:37:00,135.423,135.427,135.417,135.417,205699998.0
2005-05-23 22:38:00,135.395,135.431,135.395,135.425,155899999.0
2005-05-23 22:39:00,135.418,135.433,135.418,135.432,240700001.0
2005-05-23 22:40:00,135.432,135.439,135.421,135.424,417199996.0
2005-05-23 22:41:00,135.421,135.424,135.416,135.42,122400000.0
2005-05-23 22:42:00,135.437,135.443,135.401,135.413,251200002.0
2005-05-23 22:43:00,135.427,135.427,135.411,135.417,83400001.0
2005-05-23 22:44:00,135.42,135.426,135.408,135.412,270400002.0
2005-05-23 22:45:00,135.405,135.423,135.405,135.421,330500001.0
2005-05-23 22:46:00,135.425,135.43,135.423,135.43,53299999.0
2005-05-23 22:47:00,135.425,135.425,135.402,135.402,90500000.0
2005-05-23 22:48:00,135.395,135.4,135.39,135.395,222800001.0
2005-05-23 22:49:00,135.405,135.41,135.395,135.41,321499999.0
2005-05-23 22:50:00,135.41,135.41,135.405,135.405,208500005.0
2005-05-23 22:51:00,135.402,135.404,135.389,135.389,182099999.0
2005-05-23 22:52:00,135.387,135.398,135.385,135.392,190200003.0
2005-05-23 22:53:00,135.38,135.388,135.361,135.361,281599998.0
2005-05-23 22:54:00,135.359,135.379,135.359,135.379,142400000.0
2005-05-23 22:55:00,135.375,135.385,135.375,135.375,70100000.0
2005-05-23 22:56:00,135.365,135.446,135.365,135.415,258199998.0
2005-05-23 22:57:00,135.381,135.401,135.381,135.401,127100000.0
2005-05-23 22:58:00,135.408,135.408,135.386,135.386,125699998.0
2005-05-23 22:59:00,135.386,135.386,135.353,135.365,246900000.0
2005-05-23 23:00:00,135.393,135.403,135.378,135.385,121799997.0
2005-05-23 23:01:00,135.38,135.394,135.33,135.37,135500000.0
2005-05-23 23:02:00,135.385,135.403,135.369,135.395,92699999.0
2005-05-23 23:03:00,135.393,135.427,135.374,135.425,67900000.0
2005-05-23 23:04:00,135.417,135.438,135.407,135.417,81800000.0
2005-05-23 23:05:00,135.431,135.437,135.35,135.35,62500000.0
2005-05-23 23:06:00,135.367,135.418,135.358,135.418,85200000.0
2005-05-23 23:07:00,135.427,135.435,135.373,135.385,62700000.0
2005-05-23 23:08:00,135.398,135.416,135.386,135.392,85099998.0
2005-05-23 23:09:00,135.412,135.422,135.374,135.381,126600000.0
2005-05-23 23:10:00,135.393,135.409,135.382,135.39,222100000.0
2005-05-23 23:11:00,135.378,135.413,135.371,135.405,73600000.0
2005-05-23 23:12:00,135.383,135.41,135.371,135.41,121900003.0
2005-05-23 23:13:00,135.4,135.426,135.386,135.394,157500000.0
2005-05-23 23:14:00,135.345,135.414,135.343,135.409,110900000.0
2005-05-23 23:15:00,135.422,135.422,135.388,135.4,104000000.0
2005-05-23 23:16:00,135.405,135.409,135.364,135.367,88100000.0
2005-05-23 23:17:00,135.367,135.415,135.367,135.409,102200000.0
2005-05-23 23:18:00,135.402,135.402,135.358,135.37,105799998.0
2005-05-23 23:19:00,135.382,135.399,135.367,135.384,105400000.0
2005-05-23 23:20:00,135.382,135.382,135.365,135.365,87000001.0
2005-05-23 23:21:00,135.37,135.375,135.363,135.367,48000001.0
2005-05-23 23:22:00,135.365,135.385,135.354,135.36,123800000.0
2005-05-23 23:23:00,135.37,135.375,135.365,135.37,20600000.0
2005-05-23 23:24:00,135.362,135.375,135.362,135.375,20800000.0
2005-05-23 23:25:00,135.372,135.372,135.368,135.37,30400000.0
2005-05-23 23:26:00,135.372,135.378,135.368,135.368,77300002.0
2005-05-23 23:27:00,135.366,135.366,135.359,135.359,10100000.0
2005-05-23 23:28:00,135.355,135.355,135.345,135.345,115699998.0
2005-05-23 23:29:00,135.344,135.357,135.337,135.348,125899999.0
2005-05-23 23:30:00,135.348,135.348,135.34,135.34,61499998.0
2005-05-23 23:31:00,135.343,135.349,135.342,135.342,84800000.0
2005-05-23 23:32:00,135.337,135.354,135.337,135.35,82999999.0
2005-05-23 23:33:00,135.348,135.35,135.348,135.35,94400000.0
2005-05-23 23:34:00,135.346,135.352,135.34,135.34,105600001.0
2005-05-23 23:35:00,135.347,135.353,135.34,135.353,57600000.0
2005-05-23 23:36:00,135.337,135.351,135.337,135.339,43500000.0
2005-05-23 23:37:00,135.34,135.345,135.335,135.345,85000001.0
2005-05-23 23:38:00,135.34,135.345,135.335,135.335,194600001.0
2005-05-23 23:39:00,135.343,135.345,135.337,135.345,54400000.0
2005-05-23 23:40:00,135.34,135.349,135.339,135.342,143100002.0
2005-05-23 23:41:00,135.33,135.345,135.33,135.34,29500000.0
2005-05-23 23:42:00,135.338,135.338,135.326,135.329,40799999.0
2005-05-23 23:43:00,135.33,135.33,135.33,135.33,4800000.0
2005-05-23 23:44:00,135.325,135.334,135.325,135.325,122300000.0
2005-05-23 23:45:00,135.32,135.32,135.315,135.32,79700001.0
2005-05-23 23:46:00,135.32,135.32,135.32,135.32,57099998.0
2005-05-23 23:47:00,135.318,135.325,135.315,135.32,113000000.0
2005-05-23 23:48:00,135.317,135.326,135.316,135.321,69600001.0
2005-05-23 23:49:00,135.323,135.326,135.314,135.314,38100000.0
2005-05-23 23:50:00,135.32,135.325,135.32,135.32,23200000.0
2005-05-23 23:51:00,135.316,135.327,135.313,135.313,102500000.0
2005-05-23 23:52:00,135.315,135.325,135.313,135.315,122700003.0
2005-05-23 23:53:00,135.317,135.33,135.317,135.327,84000000.0
2005-05-23 23:54:00,135.323,135.374,135.312,135.374,148400001.0
2005-05-23 23:55:00,135.33,135.33,135.323,135.323,16000000.0
2005-05-23 23:56:00,135.328,135.335,135.325,135.335,107799999.0
2005-05-23 23:57:00,135.333,135.333,135.323,135.327,59800001.0
2005-05-23 23:58:00,135.34,135.354,135.323,135.347,67799998.0
2005-05-23 23:59:00,135.32,135.332,135.319,135.332,74800001.0
2005-05-24 00:00:00,135.322,135.333,135.321,135.321,65300000.0
2005-05-24 00:01:00,135.325,135.352,135.325,135.327,64400000.0
2005-05-24 00:02:00,135.321,135.354,135.321,135.354,112000001.0
2005-05-24 00:03:00,135.369,135.371,135.364,135.365,124399999.0
2005-05-24 00:04:00,135.353,135.376,135.316,135.376,78599999.0
2005-05-24 00:05:00,135.373,135.375,135.368,135.375,80200000.0
2005-05-24 00:06:00,135.356,135.365,135.34,135.365,59600000.0
2005-05-24 00:07:00,135.37,135.375,135.365,135.37,64700000.0
2005-05-24 00:08:00,135.353,135.355,135.338,135.355,122600001.0
2005-05-24 00:09:00,135.366,135.368,135.362,135.368,66000000.0
2005-05-24 00:10:00,135.37,135.378,135.37,135.378,53999999.0
2005-05-24 00:11:00,135.37,135.37,135.367,135.367,7100000.0
2005-05-24 00:12:00,135.375,135.375,135.365,135.375,35500001.0
2005-05-24 00:13:00,135.37,135.377,135.37,135.376,165599999.0
2005-05-24 00:14:00,135.378,135.381,135.371,135.377,32800000.0
2005-05-24 00:15:00,135.385,135.385,135.373,135.375,94000000.0
2005-05-24 00:16:00,135.378,135.385,135.37,135.38,172200001.0
2005-05-24 00:17:00,135.38,135.385,135.38,135.385,154900000.0
2005-05-24 00:18:00,135.385,135.399,135.356,135.385,92500001.0
2005-05-24 00:19:00,135.378,135.385,135.375,135.38,78399999.0
2005-05-24 00:20:00,135.38,135.385,135.373,135.38,119300000.0
2005-05-24 00:21:00,135.377,135.385,135.377,135.38,117500002.0
2005-05-24 00:22:00,135.38,135.385,135.38,135.38,85600000.0
2005-05-24 00:23:00,135.391,135.396,135.391,135.396,75100000.0
2005-05-24 00:24:00,135.402,135.402,135.385,135.385,45899999.0
2005-05-24 00:25:00,135.395,135.395,135.387,135.395,92600000.0
2005-05-24 00:26:00,135.39,135.395,135.39,135.393,67900001.0
2005-05-24 00:27:00,135.39,135.39,135.39,135.39,20700000.0
2005-05-24 00:28:00,135.385,135.4,135.377,135.377,93500003.0
2005-05-24 00:29:00,135.395,135.395,135.385,135.39,15200000.0
2005-05-24 00:30:00,135.39,135.395,135.385,135.39,61699999.0
2005-05-24 00:31:00,135.395,135.405,135.391,135.395,144800000.0
2005-05-24 00:32:00,135.397,135.398,135.397,135.398,9600000.0
2005-05-24 00:33:00,135.398,135.418,135.383,135.401,121799998.0
2005-05-24 00:34:00,135.397,135.398,135.385,135.385,76600000.0
2005-05-24 00:35:00,135.387,135.396,135.383,135.395,158599999.0
2005-05-24 00:36:00,135.392,135.392,135.385,135.385,79900002.0
2005-05-24 00:37:00,135.386,135.402,135.381,135.402,129499999.0
2005-05-24 00:38:00,135.403,135.411,135.398,135.399,42100000.0
2005-05-24 00:39:00,135.395,135.412,135.394,135.412,57000001.0
2005-05-24 00:40:00,135.407,135.407,135.395,135.407,33600000.0
2005-05-24 00:41:00,135.413,135.421,135.413,135.42,155099996.0
2005-05-24 00:42:00,135.415,135.425,135.415,135.42,88700000.0
2005-05-24 00:43:00,135.508,135.508,135.418,135.433,63999999.0
2005-05-24 00:44:00,135.41,135.414,135.4,135.414,113999999.0
2005-05-24 00:45:00,135.418,135.419,135.411,135.411,82300001.0
2005-05-24 00:46:00,135.41,135.41,135.405,135.405,61900001.0
2005-05-24 00:47:00,135.41,135.415,135.407,135.408,103800002.0
2005-05-24 00:48:00,135.415,135.419,135.408,135.416,75400000.0
2005-05-24 00:49:00,135.41,135.415,135.405,135.41,72000002.0
2005-05-24 00:50:00,135.433,135.437,135.407,135.431,95800002.0
2005-05-24 00:51:00,135.411,135.411,135.395,135.407,36500000.0
2005-05-24 00:52:00,135.411,135.418,135.406,135.415,74500000.0
2005-05-24 00:53:00,135.413,135.413,135.41,135.41,35200000.0
2005-05-24 00:54:00,135.41,135.415,135.405,135.41,104800000.0
2005-05-24 00:55:00,135.413,135.452,135.403,135.443,107200001.0
2005-05-24 00:56:00,135.41,135.415,135.405,135.41,119800000.0
2005-05-24 00:57:00,135.421,135.44,135.416,135.424,58700000.0
2005-05-24 00:58:00,135.412,135.418,135.405,135.41,119099997.0
2005-05-24 00:59:00,135.41,135.415,135.405,135.405,35700001.0
2005-05-24 01:00:00,135.411,135.448,135.411,135.446,138000000.0
2005-05-24 01:01:00,135.437,135.437,135.423,135.423,144400004.0
2005-05-24 01:02:00,135.432,135.444,135.432,135.436,73200000.0
2005-05-24 01:03:00,135.43,135.439,135.423,135.423,37800000.0
2005-05-24 01:04:00,135.416,135.419,135.404,135.404,162999999.0
2005-05-24 01:05:00,135.398,135.412,135.394,135.41,50600000.0
2005-05-24 01:06:00,135.416,135.416,135.411,135.411,22400000.0
2005-05-24 01:07:00,135.408,135.408,135.401,135.408,83699999.0
2005-05-24 01:08:00,135.41,135.41,135.41,135.41,10600000.0
2005-05-24 01:09:00,135.41,135.415,135.41,135.415,45700000.0
2005-05-24 01:10:00,135.412,135.436,135.387,135.436,146600003.0
2005-05-24 01:11:00,135.408,135.415,135.407,135.41,48100000.0
2005-05-24 01:12:00,135.415,135.415,135.405,135.41,101600000.0
2005-05-24 01:13:00,135.412,135.418,135.411,135.418,66799999.0
2005-05-24 01:14:00,135.42,135.425,135.412,135.412,54300002.0
2005-05-24 01:15:00,135.425,135.425,135.418,135.418,69500000.0
2005-05-24 01:16:00,135.422,135.422,135.403,135.422,153500000.0
2005-05-24 01:17:00,135.408,135.43,135.35,135.429,156600000.0
2005-05-24 01:18:00,135.455,135.459,135.452,135.452,114000000.0
2005-05-24 01:19:00,135.45,135.45,135.445,135.445,34400000.0
2005-05-24 01:20:00,135.45,135.455,135.447,135.455,35200000.0
2005-05-24 01:21:00,135.443,135.453,135.443,135.452,87400001.0
2005-05-24 01:22:00,135.451,135.457,135.439,135.457,116200000.0
2005-05-24 01:23:00,135.494,135.504,135.467,135.469,140899998.0
2005-05-24 01:24:00,135.449,135.451,135.429,135.429,15900000.0
2005-05-24 01:25:00,135.422,135.433,135.422,135.43,90900000.0
2005-05-24 01:26:00,135.418,135.418,135.381,135.385,146800003.0
2005-05-24 01:27:00,135.38,135.396,135.38,135.396,84700001.0
2005-05-24 01:28:00,135.394,135.408,135.387,135.402,82300003.0
2005-05-24 01:29:00,135.413,135.413,135.402,135.404,68800000.0
2005-05-24 01:30:00,135.4,135.412,135.394,135.412,139900001.0
2005-05-24 01:31:00,135.409,135.421,135.402,135.421,120200001.0
2005-05-24 01:32:00,135.414,135.414,135.4,135.4,108199997.0
2005-05-24 01:33:00,135.391,135.398,135.39,135.398,90599999.0
2005-05-24 01:34:00,135.41,135.417,135.399,135.408,117999999.0
2005-05-24 01:35:00,135.415,135.415,135.405,135.415,167399997.0
2005-05-24 01:36:00,135.412,135.419,135.411,135.417,142000003.0
2005-05-24 01:37:00,135.413,135.423,135.413,135.423,98300000.0
2005-05-24 01:38:00,135.432,135.432,135.421,135.421,34900001.0
2005-05-24 01:39:00,135.425,135.425,135.413,135.42,100399998.0
2005-05-24 01:40:00,135.42,135.42,135.412,135.42,105300001.0
2005-05-24 01:41:00,135.417,135.42,135.41,135.41,48699999.0
2005-05-24 01:42:00,135.418,135.423,135.411,135.42,125600000.0
2005-05-24 01:43:00,135.414,135.438,135.414,135.436,23700000.0
2005-05-24 01:44:00,135.441,135.451,135.441,135.448,135400000.0
2005-05-24 01:45:00,135.443,135.443,135.429,135.437,70900000.0
2005-05-24 01:46:00,135.442,135.444,135.432,135.432,95899999.0
2005-05-24 01:47:00,135.435,135.461,135.428,135.458,119900001.0
2005-05-24 01:48:00,135.415,135.42,135.413,135.42,111600000.0
2005-05-24 01:49:00,135.416,135.418,135.404,135.417,45600001.0
2005-05-24 01:50:00,135.411,135.421,135.411,135.419,67500000.0
2005-05-24 01:51:00,135.425,135.425,135.412,135.42,93099998.0
2005-05-24 01:52:00,135.423,135.427,135.417,135.419,28800000.0
2005-05-24 01:53:00,135.418,135.426,135.406,135.426,130700001.0
2005-05-24 01:54:00,135.428,135.428,135.4,135.4,95700001.0
2005-05-24 01:55:00,135.409,135.409,135.38,135.38,62400001.0
2005-05-24 01:56:00,135.373,135.408,135.373,135.408,102600000.0
2005-05-24 01:57:00,135.403,135.403,135.379,135.39,107199999.0
2005-05-24 01:58:00,135.397,135.397,135.37,135.37,63299999.0
2005-05-24 01:59:00,135.353,135.353,135.333,135.342,127000002.0
2005-05-24 02:00:00,135.342,135.366,135.342,135.362,42600000.0
2005-05-24 02:01:00,135.368,135.368,135.357,135.357,115599998.0
2005-05-24 02:02:00,135.365,135.375,135.352,135.352,105600001.0
2005-05-24 02:03:00,135.364,135.364,135.364,135.364,5600000.0
2005-05-24 02:04:00,135.38,135.39,135.375,135.381,50800001.0
2005-05-24 02:05:00,135.379,135.404,135.379,135.385,65900000.0
2005-05-24 02:06:00,135.386,135.398,135.382,135.398,99400001.0
2005-05-24 02:07:00,135.402,135.419,135.4,135.405,96600001.0
2005-05-24 02:08:00,135.405,135.406,135.391,135.391,53199999.0
2005-05-24 02:09:00,135.4,135.407,135.4,135.407,66800000.0
2005-05-24 02:10:00,135.411,135.418,135.395,135.406,116800000.0
2005-05-24 02:11:00,135.404,135.408,135.401,135.405,65900000.0
2005-05-24 02:12:00,135.403,135.403,135.382,135.388,100599998.0
2005-05-24 02:13:00,135.39,135.39,135.385,135.388,46900000.0
2005-05-24 02:14:00,135.383,135.383,135.365,135.365,113599999.0
2005-05-24 02:15:00,135.371,135.38,135.368,135.377,146100000.0
2005-05-24 02:16:00,135.38,135.383,135.355,135.355,78799999.0
2005-05-24 02:17:00,135.343,135.353,135.335,135.352,82100000.0
2005-05-24 02:18:00,135.352,135.368,135.352,135.364,120100000.0
2005-05-24 02:19:00,135.358,135.361,135.35,135.352,69600001.0
2005-05-24 02:20:00,135.351,135.351,135.334,135.334,73500000.0
2005-05-24 02:21:00,135.342,135.368,135.34,135.357,77300000.0
2005-05-24 02:22:00,135.355,135.369,135.349,135.361,71900000.0
2005-05-24 02:23:00,135.363,135.371,135.357,135.357,61200002.0
2005-05-24 02:24:00,135.36,135.372,135.357,135.372,72000000.0
2005-05-24 02:25:00,135.363,135.364,135.346,135.346,20300000.0
2005-05-24 02:26:00,135.335,135.335,135.324,135.331,63000000.0
2005-05-24 02:27:00,135.33,135.33,135.33,135.33,68200002.0
2005-05-24 02:28:00,135.331,135.342,135.331,135.333,57900000.0
2005-05-24 02:29:00,135.329,135.344,135.329,135.34,105299999.0
2005-05-24 02:30:00,135.339,135.347,135.337,135.347,45100000.0
2005-05-24 02:31:00,135.352,135.352,135.338,135.347,69000000.0
2005-05-24 02:32:00,135.348,135.35,135.34,135.34,86700001.0
2005-05-24 02:33:00,135.339,135.352,135.339,135.352,54399999.0
2005-05-24 02:34:00,135.35,135.37,135.349,135.37,49899999.0
2005-05-24 02:35:00,135.373,135.373,135.36,135.366,39600000.0
2005-05-24 02:36:00,135.36,135.365,135.352,135.36,181300003.0
2005-05-24 02:37:00,135.36,135.368,135.36,135.368,117499999.0
2005-05-24 02:38:00,135.373,135.377,135.365,135.365,144200002.0
2005-05-24 02:39:00,135.372,135.381,135.37,135.37,140199999.0
2005-05-24 02:40:00,135.368,135.368,135.361,135.362,81000000.0
2005-05-24 02:41:00,135.363,135.363,135.36,135.36,31200001.0
2005-05-24 02:42:00,135.353,135.365,135.353,135.36,40000000.0
2005-05-24 02:43:00,135.359,135.378,135.359,135.378,42099999.0
2005-05-24 02:44:00,135.377,135.377,135.363,135.377,133799999.0
2005-05-24 02:45:00,135.381,135.391,135.381,135.382,95099999.0
2005-05-24 02:46:00,135.382,135.385,135.375,135.38,118199999.0
2005-05-24 02:47:00,135.392,135.392,135.369,135.388,31100000.0
2005-05-24 02:48:00,135.381,135.388,135.381,135.388,39100001.0
2005-05-24 02:49:00,135.397,135.41,135.397,135.41,20000000.0
2005-05-24 02:50:00,135.412,135.412,135.404,135.408,52299999.0
2005-05-24 02:51:00,135.405,135.413,135.398,135.398,103299998.0
2005-05-24 02:52:00,135.387,135.389,135.38,135.388,47000000.0
2005-05-24 02:53:00,135.381,135.388,135.373,135.388,88500002.0
2005-05-24 02:54:00,135.388,135.388,135.38,135.38,59400002.0
2005-05-24 02:55:00,135.373,135.373,135.353,135.355,91900000.0
2005-05-24 02:56:00,135.36,135.36,135.35,135.355,99499998.0
2005-05-24 02:57:00,135.35,135.353,135.327,135.327,43999999.0
2005-05-24 02:58:00,135.335,135.345,135.335,135.339,85900000.0
2005-05-24 02:59:00,135.34,135.352,135.335,135.335,92400000.0
2005-05-24 03:00:00,135.342,135.352,135.339,135.342,116600001.0
2005-05-24 03:01:00,135.336,135.337,135.326,135.329,137200001.0
2005-05-24 03:02:00,135.334,135.341,135.332,135.338,148899998.0
2005-05-24 03:03:00,135.34,135.345,135.335,135.345,89199999.0
2005-05-24 03:04:00,135.335,135.339,135.323,135.339,88699999.0
2005-05-24 03:05:00,135.338,135.338,135.327,135.332,64500000.0
2005-05-24 03:06:00,135.328,135.328,135.314,135.316,68400000.0
2005-05-24 03:07:00,135.322,135.346,135.322,135.346,114599999.0
2005-05-24 03:08:00,135.349,135.363,135.349,135.36,28200000.0
2005-05-24 03:09:00,135.353,135.353,135.33,135.338,60699999.0
2005-05-24 03:10:00,135.348,135.364,135.348,135.353,83899998.0
2005-05-24 03:11:00,135.35,135.362,135.35,135.362,111599998.0
2005-05-24 03:12:00,135.357,135.357,135.346,135.346,72500000.0
2005-05-24 03:13:00,135.352,135.358,135.341,135.341,31000000.0
2005-05-24 03:14:00,135.341,135.354,135.341,135.351,113299999.0
2005-05-24 03:15:00,135.351,135.359,135.348,135.35,105799999.0
2005-05-24 03:16:00,135.35,135.353,135.342,135.349,172899999.0
2005-05-24 03:17:00,135.358,135.36,135.349,135.354,104599998.0
2005-05-24 03:18:00,135.347,135.355,135.347,135.355,66000001.0
2005-05-24 03:19:00,135.358,135.358,135.35,135.35,114900003.0
2005-05-24 03:20:00,135.339,135.345,135.334,135.334,66100000.0
2005-05-24 03:21:00,135.345,135.345,135.335,135.345,129600002.0
2005-05-24 03:22:00,135.34,135.34,135.33,135.34,105600000.0
2005-05-24 03:23:00,135.327,135.336,135.327,135.327,110399999.0
2005-05-24 03:24:00,135.328,135.332,135.318,135.32,93599999.0
2005-05-24 03:25:00,135.318,135.324,135.311,135.319,115800000.0
2005-05-24 03:26:00,135.326,135.333,135.322,135.329,47099999.0
2005-05-24 03:27:00,135.323,135.323,135.322,135.322,35200000.0
2005-05-24 03:28:00,135.312,135.319,135.309,135.317,116300003.0
2005-05-24 03:29:00,135.31,135.31,135.31,135.31,134399997.0
2005-05-24 03:30:00,135.305,135.315,135.305,135.315,126299998.0
2005-05-24 03:31:00,135.31,135.31,135.305,135.31,44399999.0
2005-05-24 03:32:00,135.31,135.315,135.305,135.31,92099999.0
2005-05-24 03:33:00,135.31,135.318,135.302,135.31,51600000.0
2005-05-24 03:34:00,135.307,135.315,135.307,135.31,46499999.0
2005-05-24 03:35:00,135.31,135.31,135.302,135.302,17000000.0
2005-05-24 03:36:00,135.305,135.315,135.305,135.315,19200000.0
2005-05-24 03:37:00,135.319,135.323,135.313,135.313,56000000.0
2005-05-24 03:38:00,135.311,135.317,135.309,135.312,95800000.0
2005-05-24 03:39:00,135.315,135.315,135.308,135.315,56200000.0
2005-05-24 03:40:00,135.32,135.325,135.32,135.325,14300000.0
2005-05-24 03:41:00,135.311,135.319,135.311,135.319,76700000.0
2005-05-24 03:42:00,135.313,135.313,135.297,135.297,39999999.0
2005-05-24 03:43:00,135.293,135.3,135.287,135.292,71099998.0
2005-05-24 03:44:00,135.285,135.285,135.27,135.274,50299999.0
2005-05-24 03:45:00,135.283,135.289,135.278,135.286,118200000.0
2005-05-24 03:46:00,135.285,135.285,135.28,135.285,38400001.0
2005-05-24 03:47:00,135.282,135.293,135.282,135.293,45500001.0
2005-05-24 03:48:00,135.293,135.306,135.266,135.266,75500000.0
2005-05-24 03:49:00,135.272,135.301,135.272,135.29,71900001.0
2005-05-24 03:50:00,135.285,135.308,135.285,135.291,142400002.0
2005-05-24 03:51:00,135.312,135.32,135.286,135.306,170500000.0
2005-05-24 03:52:00,135.313,135.314,135.279,135.292,210100000.0
2005-05-24 03:53:00,135.3,135.31,135.275,135.299,84000000.0
2005-05-24 03:54:00,135.308,135.322,135.285,135.302,54300000.0
2005-05-24 03:55:00,135.289,135.289,135.272,135.285,65500000.0
2005-05-24 03:56:00,135.275,135.282,135.275,135.28,47100000.0
2005-05-24 03:57:00,135.283,135.292,135.273,135.292,68199999.0
2005-05-24 03:58:00,135.293,135.293,135.281,135.285,162000003.0
2005-05-24 03:59:00,135.285,135.29,135.285,135.29,67200000.0
2005-05-24 04:00:00,135.288,135.29,135.288,135.29,40799999.0
2005-05-24 04:01:00,135.291,135.298,135.291,135.298,69600001.0
2005-05-24 04:02:00,135.302,135.308,135.302,135.308,32799999.0
2005-05-24 04:03:00,135.317,135.317,135.3,135.302,100600001.0
2005-05-24 04:04:00,135.308,135.309,135.3,135.309,93600002.0
2005-05-24 04:05:00,135.296,135.302,135.296,135.302,81000000.0
2005-05-24 04:06:00,135.298,135.301,135.294,135.295,61400000.0
2005-05-24 04:07:00,135.305,135.33,135.285,135.326,80300001.0
2005-05-24 04:08:00,135.298,135.3,135.292,135.3,52800000.0
2005-05-24 04:09:00,135.293,135.303,135.292,135.293,152200000.0
2005-05-24 04:10:00,135.291,135.298,135.288,135.298,39200000.0
2005-05-24 04:11:00,135.291,135.297,135.287,135.297,38400000.0
2005-05-24 04:12:00,135.306,135.317,135.3,135.3,41599999.0
2005-05-24 04:13:00,135.293,135.293,135.277,135.278,49799999.0
2005-05-24 04:14:00,135.28,135.28,135.274,135.278,36299999.0
2005-05-24 04:15:00,135.273,135.276,135.268,135.268,56800000.0
2005-05-24 04:16:00,135.267,135.284,135.267,135.272,98200001.0
2005-05-24 04:17:00,135.278,135.286,135.271,135.286,126199999.0
2005-05-24 04:18:00,135.281,135.287,135.274,135.286,84000000.0
2005-05-24 04:19:00,135.287,135.328,135.281,135.315,62500000.0
2005-05-24 04:20:00,135.292,135.292,135.278,135.281,101299999.0
2005-05-24 04:21:00,135.292,135.301,135.29,135.298,111999998.0
2005-05-24 04:22:00,135.299,135.311,135.293,135.3,142399999.0
2005-05-24 04:23:00,135.295,135.305,135.295,135.305,34500001.0
2005-05-24 04:24:00,135.293,135.302,135.289,135.302,52800000.0
2005-05-24 04:25:00,135.308,135.333,135.304,135.309,109200000.0
2005-05-24 04:26:00,135.296,135.296,135.283,135.289,80699999.0
2005-05-24 04:27:00,135.298,135.298,135.281,135.292,62400000.0
2005-05-24 04:28:00,135.29,135.295,135.285,135.29,58399999.0
2005-05-24 04:29:00,135.286,135.301,135.286,135.296,105299997.0
2005-05-24 04:30:00,135.302,135.302,135.287,135.288,55800000.0
2005-05-24 04:31:00,135.285,135.3,135.285,135.293,83900001.0
2005-05-24 04:32:00,135.284,135.284,135.269,135.277,82199999.0
2005-05-24 04:33:00,135.282,135.282,135.268,135.274,126300001.0
2005-05-24 04:34:00,135.284,135.284,135.272,135.272,34200000.0
2005-05-24 04:35:00,135.273,135.291,135.272,135.291,33400000.0
2005-05-24 04:36:00,135.287,135.287,135.284,135.284,41500000.0
2005-05-24 04:37:00,135.298,135.307,135.293,135.293,75600001.0
2005-05-24 04:38:00,135.295,135.295,135.285,135.285,55800001.0
2005-05-24 04:39:00,135.293,135.305,135.291,135.295,122300000.0
2005-05-24 04:40:00,135.305,135.305,135.3,135.305,110899998.0
2005-05-24 04:41:00,135.3,135.3,135.283,135.3,56500001.0
2005-05-24 04:42:00,135.286,135.286,135.283,135.283,21000000.0
2005-05-24 04:43:00,135.288,135.312,135.275,135.312,169900002.0
2005-05-24 04:44:00,135.274,135.274,135.26,135.27,42199999.0
2005-05-24 04:45:00,135.259,135.268,135.247,135.247,117500000.0
2005-05-24 04:46:00,135.245,135.258,135.245,135.257,95999998.0
2005-05-24 04:47:00,135.265,135.265,135.255,135.265,84199998.0
2005-05-24 04:48:00,135.265,135.265,135.26,135.26,12800000.0
2005-05-24 04:49:00,135.258,135.258,135.25,135.252,108400002.0
2005-05-24 04:50:00,135.243,135.243,135.238,135.241,45300000.0
2005-05-24 04:51:00,135.24,135.24,135.24,135.24,4800000.0
2005-05-24 04:52:00,135.235,135.235,135.235,135.235,51099998.0
2005-05-24 04:53:00,135.244,135.246,135.244,135.246,8800000.0
2005-05-24 04:54:00,135.253,135.261,135.25,135.257,99799998.0
2005-05-24 04:55:00,135.255,135.258,135.253,135.255,49300000.0
2005-05-24 04:56:00,135.252,135.263,135.248,135.248,143800000.0
2005-05-24 04:57:00,135.251,135.257,135.25,135.251,90999998.0
2005-05-24 04:58:00,135.25,135.25,135.25,135.25,20800000.0
2005-05-24 04:59:00,135.247,135.255,135.247,135.25,83100000.0
2005-05-24 05:00:00,135.25,135.255,135.243,135.247,80800000.0
2005-05-24 05:01:00,135.245,135.262,135.245,135.258,68199999.0
2005-05-24 05:02:00,135.252,135.253,135.252,135.253,63499999.0
2005-05-24 05:03:00,135.255,135.255,135.245,135.247,73599999.0
2005-05-24 05:04:00,135.27,135.273,135.236,135.241,148999999.0
2005-05-24 05:05:00,135.248,135.262,135.248,135.251,100600000.0
2005-05-24 05:06:00,135.248,135.262,135.248,135.258,64500000.0
2005-05-24 05:07:00,135.252,135.253,135.245,135.245,39200000.0
2005-05-24 05:08:00,135.276,135.276,135.245,135.25,150900001.0
2005-05-24 05:09:00,135.257,135.263,135.248,135.263,124600000.0
2005-05-24 05:10:00,135.26,135.26,135.255,135.258,121500001.0
2005-05-24 05:11:00,135.26,135.26,135.235,135.253,110999999.0
2005-05-24 05:12:00,135.25,135.25,135.25,135.25,5600000.0
2005-05-24 05:13:00,135.255,135.255,135.245,135.245,51900000.0
2005-05-24 05:14:00,135.252,135.252,135.239,135.248,87900001.0
2005-05-24 05:15:00,135.249,135.249,135.246,135.246,37599999.0
2005-05-24 05:16:00,135.252,135.262,135.247,135.256,38300000.0
2005-05-24 05:17:00,135.245,135.254,135.236,135.236,107000000.0
2005-05-24 05:18:00,135.245,135.245,135.24,135.24,30500000.0
2005-05-24 05:19:00,135.24,135.24,135.24,135.24,14900000.0
2005-05-24 05:20:00,135.242,135.242,135.226,135.237,54400000.0
2005-05-24 05:21:00,135.238,135.242,135.23,135.237,73200000.0
2005-05-24 05:22:00,135.237,135.256,135.237,135.251,172499998.0
2005-05-24 05:23:00,135.242,135.251,135.238,135.24,64699999.0
2005-05-24 05:24:00,135.237,135.241,135.235,135.241,47200000.0
2005-05-24 05:25:00,135.231,135.243,135.231,135.239,88199999.0
2005-05-24 05:26:00,135.233,135.266,135.225,135.266,60000000.0
2005-05-24 05:27:00,135.244,135.244,135.241,135.241,12800000.0
2005-05-24 05:28:00,135.25,135.255,135.25,135.255,32100000.0
2005-05-24 05:29:00,135.255,135.255,135.24,135.255,68300000.0
2005-05-24 05:30:00,135.248,135.248,135.248,135.248,19900000.0
2005-05-24 05:31:00,135.25,135.25,135.25,135.25,8800000.0
2005-05-24 05:32:00,135.25,135.25,135.242,135.242,62400000.0
2005-05-24 05:33:00,135.255,135.255,135.245,135.255,103100001.0
2005-05-24 05:34:00,135.26,135.288,135.255,135.283,96300000.0
2005-05-24 05:35:00,135.25,135.255,135.25,135.255,11600000.0
2005-05-24 05:36:00,135.245,135.255,135.245,135.255,44699999.0
2005-05-24 05:37:00,135.242,135.255,135.242,135.25,48199999.0
2005-05-24 05:38:00,135.25,135.25,135.25,135.25,37600001.0
2005-05-24 05:39:00,135.25,135.25,135.25,135.25,5600000.0
2005-05-24 05:40:00,135.25,135.255,135.243,135.255,90700000.0
2005-05-24 05:41:00,135.248,135.258,135.245,135.258,76900002.0
2005-05-24 05:42:00,135.272,135.272,135.26,135.26,24800000.0
2005-05-24 05:43:00,135.265,135.265,135.255,135.255,9400000.0
2005-05-24 05:44:00,135.255,135.265,135.255,135.26,79299999.0
2005-05-24 05:45:00,135.272,135.29,135.257,135.29,112900000.0
2005-05-24 05:46:00,135.26,135.26,135.255,135.255,56999998.0
2005-05-24 05:47:00,135.255,135.265,135.255,135.26,105400000.0
2005-05-24 05:48:00,135.265,135.265,135.26,135.26,11100000.0
2005-05-24 05:49:00,135.265,135.283,135.25,135.272,143200001.0
2005-05-24 05:50:00,135.26,135.26,135.258,135.26,20000000.0
2005-05-24 05:51:00,135.257,135.26,135.257,135.26,40000000.0
2005-05-24 05:52:00,135.24,135.279,135.236,135.251,150100003.0
2005-05-24 05:53:00,135.263,135.268,135.261,135.265,80799999.0
2005-05-24 05:54:00,135.27,135.27,135.27,135.27,36000000.0
2005-05-24 05:55:00,135.267,135.276,135.26,135.275,34700000.0
2005-05-24 05:56:00,135.285,135.285,135.258,135.275,101600000.0
2005-05-24 05:57:00,135.27,135.27,135.27,135.27,1400000.0
2005-05-24 05:58:00,135.27,135.275,135.26,135.27,152899999.0
2005-05-24 05:59:00,135.268,135.275,135.262,135.27,133900001.0
2005-05-24 06:00:00,135.267,135.273,135.26,135.27,116399998.0
2005-05-24 06:01:00,135.269,135.278,135.267,135.267,151400001.0
2005-05-24 06:02:00,135.267,135.267,135.263,135.265,94399997.0
2005-05-24 06:03:00,135.265,135.299,135.261,135.278,193700003.0
2005-05-24 06:04:00,135.261,135.264,135.261,135.264,8800000.0
2005-05-24 06:05:00,135.265,135.265,135.252,135.265,57199999.0
2005-05-24 06:06:00,135.26,135.265,135.255,135.26,199099999.0
2005-05-24 06:07:00,135.253,135.265,135.25,135.258,216100002.0
2005-05-24 06:08:00,135.268,135.268,135.25,135.26,96000000.0
2005-05-24 06:09:00,135.255,135.26,135.248,135.252,44000000.0
2005-05-24 06:10:00,135.247,135.247,135.235,135.235,69100001.0
2005-05-24 06:11:00,135.234,135.237,135.223,135.237,125400000.0
2005-05-24 06:12:00,135.237,135.24,135.237,135.24,29299999.0
2005-05-24 06:13:00,135.23,135.238,135.223,135.227,133600000.0
2005-05-24 06:14:00,135.235,135.235,135.23,135.23,19500000.0
2005-05-24 06:15:00,135.235,135.235,135.223,135.225,50699999.0
2005-05-24 06:16:00,135.229,135.232,135.219,135.221,55500000.0
2005-05-24 06:17:00,135.23,135.235,135.223,135.235,97400000.0
2005-05-24 06:18:00,135.226,135.232,135.222,135.228,62300000.0
2005-05-24 06:19:00,135.232,135.232,135.214,135.217,137900001.0
2005-05-24 06:20:00,135.225,135.247,135.22,135.241,66400001.0
2005-05-24 06:21:00,135.22,135.22,135.22,135.22,24000000.0
2005-05-24 06:22:00,135.215,135.225,135.215,135.22,66299998.0
2005-05-24 06:23:00,135.225,135.225,135.21,135.22,151799999.0
2005-05-24 06:24:00,135.22,135.22,135.22,135.22,17600000.0
2005-05-24 06:25:00,135.225,135.225,135.215,135.22,50800000.0
2005-05-24 06:26:00,135.22,135.22,135.22,135.22,39699999.0
2005-05-24 06:27:00,135.225,135.225,135.22,135.22,22200000.0
2005-05-24 06:28:00,135.22,135.225,135.212,135.212,117200000.0
2005-05-24 06:29:00,135.22,135.22,135.22,135.22,48000000.0
2005-05-24 06:30:00,135.22,135.22,135.212,135.212,90799999.0
2005-05-24 06:31:00,135.217,135.217,135.205,135.205,67099999.0
2005-05-24 06:32:00,135.21,135.215,135.205,135.208,128100002.0
2005-05-24 06:33:00,135.21,135.213,135.21,135.21,67500002.0
2005-05-24 06:34:00,135.205,135.205,135.205,135.205,20000000.0
2005-05-24 06:35:00,135.207,135.209,135.205,135.208,64600000.0
2005-05-24 06:36:00,135.212,135.212,135.199,135.202,50300000.0
2005-05-24 06:37:00,135.208,135.211,135.204,135.204,14400000.0
2005-05-24 06:38:00,135.203,135.208,135.193,135.195,79600001.0
2005-05-24 06:39:00,135.201,135.201,135.194,135.194,17900000.0
2005-05-24 06:40:00,135.185,135.193,135.183,135.185,151899998.0
2005-05-24 06:41:00,135.185,135.197,135.185,135.197,65600000.0
2005-05-24 06:42:00,135.193,135.198,135.19,135.19,84000001.0
2005-05-24 06:43:00,135.19,135.19,135.185,135.185,129099999.0
2005-05-24 06:44:00,135.195,135.195,135.185,135.185,77000000.0
2005-05-24 06:45:00,135.194,135.194,135.191,135.191,17600000.0
2005-05-24 06:46:00,135.194,135.198,135.185,135.185,125499996.0
2005-05-24 06:47:00,135.19,135.19,135.19,135.19,14400000.0
2005-05-24 06:48:00,135.193,135.193,135.188,135.19,100399998.0
2005-05-24 06:49:00,135.187,135.2,135.185,135.185,130300002.0
2005-05-24 06:50:00,135.19,135.195,135.185,135.193,112100001.0
2005-05-24 06:51:00,135.19,135.195,135.183,135.19,74900000.0
2005-05-24 06:52:00,135.191,135.199,135.187,135.187,74200000.0
2005-05-24 06:53:00,135.198,135.202,135.191,135.2,85799999.0
2005-05-24 06:54:00,135.197,135.205,135.195,135.195,33600000.0
2005-05-24 06:55:00,135.193,135.198,135.182,135.182,111100001.0
2005-05-24 06:56:00,135.187,135.195,135.177,135.19,92800000.0
2005-05-24 06:57:00,135.185,135.185,135.172,135.18,59600001.0
2005-05-24 06:58:00,135.187,135.189,135.175,135.185,54600000.0
2005-05-24 06:59:00,135.181,135.181,135.167,135.17,162600002.0
2005-05-24 07:00:00,135.168,135.172,135.16,135.17,96299999.0
2005-05-24 07:01:00,135.172,135.182,135.172,135.173,67200000.0
2005-05-24 07:02:00,135.167,135.173,135.167,135.172,61600001.0
2005-05-24 07:03:00,135.177,135.178,135.168,135.178,90799999.0
2005-05-24 07:04:00,135.178,135.185,135.174,135.185,40700000.0
2005-05-24 07:05:00,135.173,135.185,135.173,135.18,136400001.0
2005-05-24 07:06:00,135.18,135.181,135.168,135.175,96800001.0
2005-05-24 07:07:00,135.179,135.19,135.173,135.181,65200000.0
2005-05-24 07:08:00,135.177,135.18,135.163,135.17,89200001.0
2005-05-24 07:09:00,135.167,135.171,135.161,135.161,43499999.0
2005-05-24 07:10:00,135.154,135.163,135.154,135.163,99300000.0
2005-05-24 07:11:00,135.157,135.157,135.147,135.157,115099999.0
2005-05-24 07:12:00,135.159,135.159,135.151,135.151,112500001.0
2005-05-24 07:13:00,135.152,135.156,135.151,135.151,62300000.0
2005-05-24 07:14:00,135.135,135.148,135.135,135.146,61100000.0
2005-05-24 07:15:00,135.145,135.155,135.145,135.153,70899999.0
2005-05-24 07:16:00,135.155,135.161,135.15,135.15,71100000.0
2005-05-24 07:17:00,135.147,135.155,135.14,135.155,59999998.0
2005-05-24 07:18:00,135.148,135.15,135.148,135.15,45700000.0
2005-05-24 07:19:00,135.145,135.15,135.145,135.15,17600000.0
2005-05-24 07:20:00,135.142,135.155,135.142,135.155,66200001.0
2005-05-24 07:21:00,135.145,135.157,135.144,135.144,135999999.0
2005-05-24 07:22:00,135.154,135.17,135.154,135.165,63200000.0
2005-05-24 07:23:00,135.172,135.181,135.161,135.181,81699999.0
2005-05-24 07:24:00,135.167,135.172,135.157,135.172,77099997.0
2005-05-24 07:25:00,135.162,135.172,135.162,135.165,89000000.0
2005-05-24 07:26:00,135.164,135.166,135.159,135.161,83399998.0
2005-05-24 07:27:00,135.157,135.157,135.148,135.148,64800000.0
2005-05-24 07:28:00,135.16,135.16,135.157,135.16,77399998.0
2005-05-24 07:29:00,135.155,135.165,135.155,135.16,74900000.0
2005-05-24 07:30:00,135.152,135.152,135.145,135.145,28800000.0
2005-05-24 07:31:00,135.142,135.142,135.138,135.14,65200002.0
2005-05-24 07:32:00,135.144,135.144,135.141,135.141,13600000.0
2005-05-24 07:33:00,135.15,135.155,135.145,135.15,87899997.0
2005-05-24 07:34:00,135.155,135.155,135.145,135.155,74400000.0
2005-05-24 07:35:00,135.15,135.15,135.135,135.145,74400002.0
2005-05-24 07:36:00,135.15,135.15,135.145,135.145,23100000.0
2005-05-24 07:37:00,135.145,135.149,135.136,135.136,139600000.0
2005-05-24 07:38:00,135.14,135.147,135.14,135.147,54300000.0
2005-05-24 07:39:00,135.135,135.145,135.132,135.14,159600001.0
2005-05-24 07:40:00,135.136,135.147,135.136,135.147,95400003.0
2005-05-24 07:41:00,135.149,135.164,135.149,135.16,163099999.0
2005-05-24 07:42:00,135.146,135.156,135.146,135.156,6800000.0
2005-05-24 07:43:00,135.158,135.17,135.158,135.17,64700000.0
2005-05-24 07:44:00,135.173,135.177,135.17,135.173,54400000.0
2005-05-24 07:45:00,135.168,135.191,135.168,135.182,65700001.0
2005-05-24 07:46:00,135.187,135.187,135.186,135.186,39100000.0
2005-05-24 07:47:00,135.188,135.188,135.179,135.182,26400000.0
2005-05-24 07:48:00,135.178,135.179,135.17,135.17,71400000.0
2005-05-24 07:49:00,135.167,135.167,135.162,135.162,17100000.0
2005-05-24 07:50:00,135.167,135.173,135.161,135.173,47800000.0
2005-05-24 07:51:00,135.162,135.165,135.162,135.162,40700000.0
2005-05-24 07:52:00,135.158,135.167,135.158,135.163,103099998.0
2005-05-24 07:53:00,135.167,135.173,135.164,135.173,56099998.0
2005-05-24 07:54:00,135.154,135.154,135.148,135.148,19200000.0
2005-05-24 07:55:00,135.145,135.16,135.143,135.147,79100000.0
2005-05-24 07:56:00,135.146,135.164,135.145,135.15,93499998.0
2005-05-24 07:57:00,135.159,135.172,135.152,135.152,44200000.0
2005-05-24 07:58:00,135.176,135.204,135.176,135.204,80500000.0
2005-05-24 07:59:00,135.197,135.202,135.191,135.197,241799999.0
2005-05-24 08:00:00,135.195,135.202,135.194,135.202,146200002.0
2005-05-24 08:01:00,135.209,135.215,135.198,135.2,64500000.0
2005-05-24 08:02:00,135.19,135.19,135.172,135.176,56099999.0
2005-05-24 08:03:00,135.181,135.21,135.181,135.21,50600000.0
2005-05-24 08:04:00,135.227,135.228,135.213,135.218,115099999.0
2005-05-24 08:05:00,135.215,135.215,135.208,135.213,79899998.0
2005-05-24 08:06:00,135.214,135.214,135.2,135.207,113800000.0
2005-05-24 08:07:00,135.211,135.214,135.208,135.208,46400001.0
2005-05-24 08:08:00,135.225,135.255,135.225,135.255,37600000.0
2005-05-24 08:09:00,135.261,135.269,135.24,135.24,63599999.0
2005-05-24 08:10:00,135.245,135.259,135.244,135.244,95899999.0
2005-05-24 08:11:00,135.247,135.247,135.23,135.238,117900003.0
2005-05-24 08:12:00,135.229,135.233,135.218,135.218,162700004.0
2005-05-24 08:13:00,135.217,135.225,135.214,135.22,153799999.0
2005-05-24 08:14:00,135.208,135.21,135.205,135.21,47200000.0
2005-05-24 08:15:00,135.222,135.229,135.213,135.218,104100002.0
2005-05-24 08:16:00,135.217,135.229,135.215,135.227,71199998.0
2005-05-24 08:17:00,135.235,135.252,135.235,135.249,77100000.0
2005-05-24 08:18:00,135.236,135.243,135.235,135.235,132699998.0
2005-05-24 08:19:00,135.258,135.272,135.258,135.272,53500000.0
2005-05-24 08:20:00,135.276,135.283,135.265,135.265,75900000.0
2005-05-24 08:21:00,135.262,135.268,135.257,135.268,68699999.0
2005-05-24 08:22:00,135.257,135.263,135.254,135.263,70100001.0
2005-05-24 08:23:00,135.247,135.258,135.243,135.258,150299998.0
2005-05-24 08:24:00,135.26,135.272,135.257,135.272,108600000.0
2005-05-24 08:25:00,135.28,135.3,135.28,135.293,54000001.0
2005-05-24 08:26:00,135.308,135.308,135.298,135.298,63300000.0
2005-05-24 08:27:00,135.295,135.3,135.289,135.289,118099998.0
2005-05-24 08:28:00,135.307,135.32,135.305,135.307,88400000.0
2005-05-24 08:29:00,135.318,135.324,135.316,135.322,95899998.0
2005-05-24 08:30:00,135.32,135.331,135.31,135.31,104600001.0
2005-05-24 08:31:00,135.301,135.305,135.3,135.3,77800000.0
2005-05-24 08:32:00,135.293,135.293,135.287,135.287,39500001.0
2005-05-24 08:33:00,135.278,135.287,135.278,135.282,38700000.0
2005-05-24 08:34:00,135.273,135.291,135.272,135.291,114800000.0
2005-05-24 08:35:00,135.286,135.3,135.281,135.293,84899999.0
2005-05-24 08:36:00,135.297,135.297,135.287,135.29,184699999.0
2005-05-24 08:37:00,135.302,135.325,135.302,135.317,142400001.0
2005-05-24 08:38:00,135.322,135.324,135.304,135.304,64700000.0
2005-05-24 08:39:00,135.295,135.309,135.288,135.288,128199997.0
2005-05-24 08:40:00,135.286,135.286,135.268,135.27,125799999.0
2005-05-24 08:41:00,135.254,135.254,135.229,135.245,78400000.0
2005-05-24 08:42:00,135.24,135.25,135.239,135.245,70600000.0
2005-05-24 08:43:00,135.24,135.245,135.235,135.24,82200000.0
2005-05-24 08:44:00,135.24,135.245,135.24,135.245,93800000.0
2005-05-24 08:45:00,135.242,135.242,135.232,135.233,52500000.0
2005-05-24 08:46:00,135.235,135.248,135.235,135.236,97800001.0
2005-05-24 08:47:00,135.237,135.245,135.217,135.217,75100000.0
2005-05-24 08:48:00,135.222,135.233,135.218,135.228,129900000.0
2005-05-24 08:49:00,135.214,135.248,135.214,135.248,189199997.0
2005-05-24 08:50:00,135.25,135.252,135.237,135.252,71399999.0
2005-05-24 08:51:00,135.257,135.273,135.25,135.273,77300001.0
2005-05-24 08:52:00,135.27,135.276,135.265,135.265,116099998.0
2005-05-24 08:53:00,135.267,135.282,135.267,135.273,120399999.0
2005-05-24 08:54:00,135.277,135.285,135.274,135.282,77700000.0
2005-05-24 08:55:00,135.296,135.296,135.275,135.283,43600000.0
2005-05-24 08:56:00,135.285,135.295,135.282,135.282,121000001.0
2005-05-24 08:57:00,135.282,135.298,135.279,135.283,85799999.0
2005-05-24 08:58:00,135.29,135.303,135.29,135.294,52000000.0
2005-05-24 08:59:00,135.3,135.302,135.277,135.302,175400000.0
2005-05-24 09:00:00,135.295,135.298,135.287,135.291,73299999.0
2005-05-24 09:01:00,135.291,135.301,135.291,135.293,61900000.0
2005-05-24 09:02:00,135.293,135.293,135.262,135.269,63699999.0
2005-05-24 09:03:00,135.272,135.272,135.263,135.265,42300000.0
2005-05-24 09:04:00,135.266,135.28,135.263,135.272,53000000.0
2005-05-24 09:05:00,135.268,135.276,135.266,135.276,87699998.0
2005-05-24 09:06:00,135.265,135.265,135.244,135.251,66400000.0
2005-05-24 09:07:00,135.248,135.253,135.237,135.248,45900000.0
2005-05-24 09:08:00,135.247,135.247,135.232,135.233,89600000.0
2005-05-24 09:09:00,135.231,135.24,135.223,135.23,79099999.0
2005-05-24 09:10:00,135.214,135.224,135.214,135.22,92600001.0
2005-05-24 09:11:00,135.227,135.233,135.216,135.233,65100000.0
2005-05-24 09:12:00,135.233,135.245,135.233,135.239,87899999.0
2005-05-24 09:13:00,135.237,135.238,135.229,135.238,38000000.0
2005-05-24 09:14:00,135.228,135.238,135.217,135.238,184400000.0
2005-05-24 09:15:00,135.236,135.236,135.221,135.228,60300000.0
2005-05-24 09:16:00,135.221,135.224,135.221,135.224,45499999.0
2005-05-24 09:17:00,135.215,135.225,135.215,135.225,54100001.0
2005-05-24 09:18:00,135.223,135.24,135.223,135.24,101499999.0
2005-05-24 09:19:00,135.227,135.234,135.217,135.217,35200000.0
2005-05-24 09:20:00,135.208,135.229,135.208,135.225,106199998.0
2005-05-24 09:21:00,135.223,135.226,135.223,135.224,43800000.0
2005-05-24 09:22:00,135.231,135.237,135.224,135.237,134300002.0
2005-05-24 09:23:00,135.235,135.244,135.235,135.237,107100001.0
2005-05-24 09:24:00,135.234,135.239,135.212,135.212,85100000.0
2005-05-24 09:25:00,135.205,135.217,135.205,135.217,84899998.0
2005-05-24 09:26:00,135.219,135.223,135.214,135.219,116299999.0
2005-05-24 09:27:00,135.227,135.227,135.215,135.225,135799996.0
2005-05-24 09:28:00,135.227,135.228,135.215,135.228,26400000.0
2005-05-24 09:29:00,135.234,135.234,135.231,135.231,2700000.0
2005-05-24 09:30:00,135.245,135.245,135.226,135.242,52500000.0
2005-05-24 09:31:00,135.244,135.255,135.244,135.255,28300000.0
2005-05-24 09:32:00,135.257,135.274,135.257,135.263,73499999.0
2005-05-24 09:33:00,135.262,135.268,135.257,135.268,49599999.0
2005-05-24 09:34:00,135.273,135.283,135.273,135.283,91799999.0
2005-05-24 09:35:00,135.275,135.287,135.275,135.287,150600004.0
2005-05-24 09:36:00,135.297,135.303,135.288,135.303,126100002.0
2005-05-24 09:37:00,135.291,135.295,135.28,135.295,82500001.0
2005-05-24 09:38:00,135.291,135.298,135.291,135.298,36500000.0
2005-05-24 09:39:00,135.289,135.292,135.272,135.273,79400000.0
2005-05-24 09:40:00,135.269,135.269,135.254,135.254,98400002.0
2005-05-24 09:41:00,135.27,135.275,135.267,135.267,64500001.0
2005-05-24 09:42:00,135.277,135.295,135.277,135.28,61600000.0
2005-05-24 09:43:00,135.268,135.286,135.268,135.275,83199998.0
2005-05-24 09:44:00,135.268,135.29,135.268,135.29,91000000.0
2005-05-24 09:45:00,135.303,135.322,135.303,135.322,153299999.0
2005-05-24 09:46:00,135.326,135.328,135.321,135.321,75200001.0
2005-05-24 09:47:00,135.322,135.328,135.322,135.323,44000000.0
2005-05-24 09:48:00,135.31,135.31,135.285,135.293,97699999.0
2005-05-24 09:49:00,135.297,135.297,135.277,135.277,83299999.0
2005-05-24 09:50:00,135.267,135.279,135.267,135.278,66899998.0
2005-05-24 09:51:00,135.288,135.289,135.28,135.289,93600000.0
2005-05-24 09:52:00,135.28,135.31,135.28,135.301,112900003.0
2005-05-24 09:53:00,135.308,135.308,135.3,135.308,61800000.0
2005-05-24 09:54:00,135.308,135.313,135.305,135.313,42500000.0
2005-05-24 09:55:00,135.31,135.315,135.303,135.315,119500000.0
2005-05-24 09:56:00,135.317,135.32,135.306,135.32,144499999.0
2005-05-24 09:57:00,135.32,135.32,135.297,135.313,86200000.0
2005-05-24 09:58:00,135.315,135.332,135.314,135.332,75100000.0
2005-05-24 09:59:00,135.334,135.341,135.328,135.341,110300001.0
2005-05-24 10:00:00,135.341,135.348,135.323,135.324,165300003.0
2005-05-24 10:01:00,135.309,135.341,135.309,135.341,148100000.0
2005-05-24 10:02:00,135.337,135.355,135.335,135.355,79300000.0
2005-05-24 10:03:00,135.345,135.345,135.314,135.318,89500001.0
2005-05-24 10:04:00,135.326,135.329,135.326,135.329,29900000.0
2005-05-24 10:05:00,135.338,135.339,135.334,135.338,64600001.0
2005-05-24 10:06:00,135.339,135.347,135.337,135.34,139600001.0
2005-05-24 10:07:00,135.332,135.339,135.301,135.301,140699999.0
2005-05-24 10:08:00,135.298,135.298,135.284,135.284,85199999.0
2005-05-24 10:09:00,135.288,135.292,135.282,135.282,196500002.0
2005-05-24 10:10:00,135.281,135.281,135.249,135.249,68200002.0
2005-05-24 10:11:00,135.25,135.266,135.25,135.26,80700000.0
2005-05-24 10:12:00,135.26,135.265,135.255,135.26,119400002.0
2005-05-24 10:13:00,135.264,135.281,135.264,135.281,57700000.0
2005-05-24 10:14:00,135.271,135.285,135.271,135.285,50200000.0
2005-05-24 10:15:00,135.285,135.288,135.268,135.268,98800000.0
2005-05-24 10:16:00,135.276,135.289,135.27,135.273,91799999.0
2005-05-24 10:17:00,135.274,135.287,135.268,135.268,105000000.0
2005-05-24 10:18:00,135.257,135.265,135.253,135.26,86299999.0
2005-05-24 10:19:00,135.275,135.284,135.25,135.255,145300000.0
2005-05-24 10:20:00,135.25,135.262,135.242,135.262,134199999.0
2005-05-24 10:21:00,135.26,135.26,135.24,135.249,103599998.0
2005-05-24 10:22:00,135.254,135.283,135.254,135.283,152400003.0
2005-05-24 10:23:00,135.27,135.28,135.266,135.266,74900000.0
2005-05-24 10:24:00,135.275,135.284,135.275,135.275,54799999.0
2005-05-24 10:25:00,135.277,135.292,135.275,135.292,71899999.0
2005-05-24 10:26:00,135.295,135.312,135.295,135.303,125600000.0
2005-05-24 10:27:00,135.312,135.355,135.311,135.355,93599999.0
2005-05-24 10:28:00,135.328,135.352,135.328,135.343,81599998.0
2005-05-24 10:29:00,135.353,135.361,135.344,135.361,124900002.0
2005-05-24 10:30:00,135.359,135.359,135.33,135.345,54300000.0
2005-05-24 10:31:00,135.348,135.348,135.337,135.341,171100000.0
2005-05-24 10:32:00,135.338,135.338,135.316,135.316,76000000.0
2005-05-24 10:33:00,135.314,135.325,135.314,135.317,34899999.0
2005-05-24 10:34:00,135.31,135.31,135.31,135.31,4900000.0
2005-05-24 10:35:00,135.318,135.319,135.309,135.31,138799999.0
2005-05-24 10:36:00,135.31,135.328,135.31,135.318,163199998.0
2005-05-24 10:37:00,135.307,135.307,135.287,135.287,56699999.0
2005-05-24 10:38:00,135.288,135.292,135.285,135.287,72999998.0
2005-05-24 10:39:00,135.276,135.276,135.262,135.265,14400000.0
2005-05-24 10:40:00,135.259,135.269,135.251,135.267,57500000.0
2005-05-24 10:41:00,135.267,135.274,135.262,135.274,65700001.0
2005-05-24 10:42:00,135.268,135.271,135.256,135.26,148900003.0
2005-05-24 10:43:00,135.276,135.276,135.264,135.266,126500002.0
2005-05-24 10:44:00,135.269,135.273,135.26,135.262,128000001.0
2005-05-24 10:45:00,135.268,135.271,135.267,135.267,19200000.0
2005-05-24 10:46:00,135.263,135.266,135.26,135.262,114999998.0
2005-05-24 10:47:00,135.267,135.267,135.263,135.264,71099999.0
2005-05-24 10:48:00,135.257,135.282,135.257,135.279,48600000.0
2005-05-24 10:49:00,135.282,135.291,135.275,135.282,42200000.0
2005-05-24 10:50:00,135.283,135.305,135.283,135.305,106700000.0
2005-05-24 10:51:00,135.319,135.319,135.311,135.318,83900000.0
2005-05-24 10:52:00,135.308,135.311,135.304,135.305,82099999.0
2005-05-24 10:53:00,135.305,135.307,135.292,135.299,121000001.0
2005-05-24 10:54:00,135.297,135.304,135.292,135.296,159300001.0
2005-05-24 10:55:00,135.295,135.297,135.272,135.272,155400001.0
2005-05-24 10:56:00,135.284,135.296,135.284,135.286,24800000.0
2005-05-24 10:57:00,135.28,135.28,135.275,135.28,94199999.0
2005-05-24 10:58:00,135.276,135.278,135.273,135.276,32500000.0
2005-05-24 10:59:00,135.286,135.31,135.286,135.309,122699999.0
2005-05-24 11:00:00,135.278,135.295,135.261,135.27,95800000.0
2005-05-24 11:01:00,135.258,135.292,135.258,135.277,141100002.0
2005-05-24 11:02:00,135.28,135.281,135.275,135.275,37600000.0
2005-05-24 11:03:00,135.273,135.287,135.273,135.287,88900002.0
2005-05-24 11:04:00,135.281,135.286,135.277,135.277,88900001.0
2005-05-24 11:05:00,135.291,135.323,135.288,135.323,115400000.0
2005-05-24 11:06:00,135.337,135.349,135.333,135.349,48600000.0
2005-05-24 11:07:00,135.343,135.345,135.336,135.34,133900001.0
2005-05-24 11:08:00,135.339,135.343,135.329,135.333,93599999.0
2005-05-24 11:09:00,135.347,135.366,135.345,135.345,108700002.0
2005-05-24 11:10:00,135.332,135.332,135.296,135.296,45900000.0
2005-05-24 11:11:00,135.28,135.291,135.266,135.267,116699998.0
2005-05-24 11:12:00,135.26,135.26,135.227,135.233,81599999.0
2005-05-24 11:13:00,135.232,135.238,135.213,135.216,185800000.0
2005-05-24 11:14:00,135.21,135.215,135.196,135.202,65500000.0
2005-05-24 11:15:00,135.192,135.216,135.192,135.216,70100002.0
2005-05-24 11:16:00,135.208,135.208,135.196,135.202,104899999.0
2005-05-24 11:17:00,135.212,135.212,135.181,135.205,100499999.0
2005-05-24 11:18:00,135.218,135.218,135.208,135.208,46300001.0
2005-05-24 11:19:00,135.217,135.223,135.21,135.22,48699999.0
2005-05-24 11:20:00,135.212,135.213,135.197,135.197,160400000.0
2005-05-24 11:21:00,135.216,135.226,135.195,135.195,122700000.0
2005-05-24 11:22:00,135.195,135.217,135.195,135.217,113000000.0
2005-05-24 11:23:00,135.213,135.215,135.202,135.202,121000000.0
2005-05-24 11:24:00,135.211,135.215,135.209,135.209,84700001.0
2005-05-24 11:25:00,135.207,135.222,135.205,135.211,100999999.0
2005-05-24 11:26:00,135.205,135.205,135.19,135.19,42400001.0
2005-05-24 11:27:00,135.173,135.176,135.157,135.175,94700000.0
2005-05-24 11:28:00,135.168,135.17,135.154,135.162,104400002.0
2005-05-24 11:29:00,135.175,135.175,135.162,135.172,82300000.0
2005-05-24 11:30:00,135.183,135.202,135.183,135.202,104199999.0
2005-05-24 11:31:00,135.198,135.206,135.177,135.196,117500001.0
2005-05-24 11:32:00,135.198,135.198,135.183,135.183,53600000.0
2005-05-24 11:33:00,135.189,135.206,135.189,135.206,106199999.0
2005-05-24 11:34:00,135.21,135.219,135.197,135.216,92600002.0
2005-05-24 11:35:00,135.21,135.223,135.208,135.208,114399999.0
2005-05-24 11:36:00,135.232,135.247,135.227,135.232,124999999.0
2005-05-24 11:37:00,135.234,135.234,135.223,135.231,153799999.0
2005-05-24 11:38:00,135.235,135.235,135.222,135.23,58500000.0
2005-05-24 11:39:00,135.233,135.243,135.23,135.238,62100000.0
2005-05-24 11:40:00,135.232,135.232,135.207,135.212,71200000.0
2005-05-24 11:41:00,135.215,135.226,135.21,135.211,91300000.0
2005-05-24 11:42:00,135.212,135.221,135.211,135.211,137999998.0
2005-05-24 11:43:00,135.213,135.217,135.203,135.215,77000000.0
2005-05-24 11:44:00,135.21,135.21,135.193,135.207,77600001.0
2005-05-24 11:45:00,135.21,135.218,135.197,135.217,83099999.0
2005-05-24 11:46:00,135.213,135.217,135.208,135.208,93100000.0
2005-05-24 11:47:00,135.202,135.211,135.199,135.203,74900000.0
2005-05-24 11:48:00,135.213,135.232,135.213,135.222,109800002.0
2005-05-24 11:49:00,135.228,135.248,135.228,135.245,152300002.0
2005-05-24 11:50:00,135.235,135.241,135.23,135.233,156300000.0
2005-05-24 11:51:00,135.226,135.25,135.226,135.25,78699999.0
2005-05-24 11:52:00,135.242,135.253,135.24,135.24,90800002.0
2005-05-24 11:53:00,135.238,135.238,135.218,135.22,110299999.0
2005-05-24 11:54:00,135.211,135.211,135.2,135.208,75000000.0
2005-05-24 11:55:00,135.216,135.222,135.21,135.211,148700000.0
2005-05-24 11:56:00,135.209,135.209,135.161,135.161,187700004.0
2005-05-24 11:57:00,135.157,135.169,135.157,135.169,84299999.0
2005-05-24 11:58:00,135.172,135.179,135.164,135.164,31200000.0
2005-05-24 11:59:00,135.156,135.164,135.122,135.122,119600000.0
2005-05-24 12:00:00,135.108,135.136,135.108,135.136,158499996.0
2005-05-24 12:01:00,135.152,135.159,135.126,135.126,51200000.0
2005-05-24 12:02:00,135.122,135.129,135.117,135.124,174499999.0
2005-05-24 12:03:00,135.133,135.135,135.124,135.131,87299999.0
2005-05-24 12:04:00,135.122,135.122,135.108,135.112,126499999.0
2005-05-24 12:05:00,135.105,135.105,135.066,135.066,90400000.0
2005-05-24 12:06:00,135.054,135.08,135.045,135.08,71300002.0
2005-05-24 12:07:00,135.091,135.095,135.08,135.083,126899995.0
2005-05-24 12:08:00,135.084,135.094,135.075,135.08,153900001.0
2005-05-24 12:09:00,135.075,135.088,135.073,135.086,97900000.0
2005-05-24 12:10:00,135.093,135.094,135.085,135.09,71200001.0
2005-05-24 12:11:00,135.087,135.113,135.081,135.113,84899998.0
2005-05-24 12:12:00,135.128,135.151,135.128,135.151,83100000.0
2005-05-24 12:13:00,135.152,135.162,135.152,135.159,140499999.0
2005-05-24 12:14:00,135.165,135.17,135.137,135.137,183599997.0
2005-05-24 12:15:00,135.131,135.138,135.115,135.122,129400000.0
2005-05-24 12:16:00,135.132,135.159,135.132,135.155,54099999.0
2005-05-24 12:17:00,135.156,135.163,135.156,135.161,92400000.0
2005-05-24 12:18:00,135.154,135.172,135.154,135.165,92699998.0
2005-05-24 12:19:00,135.162,135.176,135.162,135.166,148400000.0
2005-05-24 12:20:00,135.162,135.162,135.147,135.147,47200000.0
2005-05-24 12:21:00,135.138,135.148,135.135,135.148,139000003.0
2005-05-24 12:22:00,135.15,135.154,135.149,135.149,59300002.0
2005-05-24 12:23:00,135.155,135.174,135.155,135.174,71600000.0
2005-05-24 12:24:00,135.175,135.179,135.167,135.179,38700000.0
2005-05-24 12:25:00,135.209,135.254,135.209,135.247,75300002.0
2005-05-24 12:26:00,135.228,135.245,135.227,135.234,116300000.0
2005-05-24 12:27:00,135.231,135.248,135.231,135.241,83600003.0
2005-05-24 12:28:00,135.242,135.244,135.232,135.232,53599999.0
2005-05-24 12:29:00,135.235,135.258,135.233,135.233,120999999.0
2005-05-24 12:30:00,135.225,135.23,135.217,135.218,80399999.0
2005-05-24 12:31:00,135.212,135.212,135.201,135.206,125800000.0
2005-05-24 12:32:00,135.21,135.21,135.181,135.189,117399999.0
2005-05-24 12:33:00,135.183,135.183,135.162,135.162,30200000.0
2005-05-24 12:34:00,135.148,135.148,135.14,135.142,103900001.0
2005-05-24 12:35:00,135.132,135.139,135.101,135.101,72499999.0
2005-05-24 12:36:00,135.094,135.097,135.084,135.095,30100000.0
2005-05-24 12:37:00,135.105,135.129,135.105,135.129,70000001.0
2005-05-24 12:38:00,135.131,135.142,135.131,135.135,48800000.0
2005-05-24 12:39:00,135.145,135.154,135.145,135.145,100600000.0
2005-05-24 12:40:00,135.145,135.145,135.13,135.135,34400000.0
2005-05-24 12:41:00,135.115,135.135,135.115,135.128,139500002.0
2005-05-24 12:42:00,135.13,135.133,135.105,135.105,78999999.0
2005-05-24 12:43:00,135.112,135.126,135.112,135.121,52900000.0
2005-05-24 12:44:00,135.109,135.109,135.084,135.088,109100003.0
2005-05-24 12:45:00,135.106,135.118,135.106,135.111,56700000.0
2005-05-24 12:46:00,135.116,135.145,135.116,135.134,103900001.0
2005-05-24 12:47:00,135.129,135.142,135.129,135.134,131199996.0
2005-05-24 12:48:00,135.147,135.153,135.137,135.153,88499999.0
2005-05-24 12:49:00,135.155,135.165,135.151,135.151,123500002.0
2005-05-24 12:50:00,135.148,135.162,135.135,135.162,44500000.0
2005-05-24 12:51:00,135.182,135.198,135.182,135.192,130700001.0
2005-05-24 12:52:00,135.177,135.184,135.175,135.175,151499997.0
2005-05-24 12:53:00,135.183,135.183,135.168,135.179,141000001.0
2005-05-24 12:54:00,135.177,135.196,135.177,135.185,96999999.0
2005-05-24 12:55:00,135.197,135.197,135.19,135.191,60200000.0
2005-05-24 12:56:00,135.191,135.197,135.181,135.181,103600001.0
2005-05-24 12:57:00,135.182,135.191,135.168,135.168,108000001.0
2005-05-24 12:58:00,135.171,135.18,135.17,135.18,71900000.0
2005-05-24 12:59:00,135.176,135.176,135.162,135.169,36400001.0
2005-05-24 13:00:00,135.175,135.175,135.165,135.174,29700000.0
2005-05-24 13:01:00,135.167,135.167,135.146,135.15,50299999.0
2005-05-24 13:02:00,135.15,135.152,135.143,135.147,183299998.0
2005-05-24 13:03:00,135.147,135.15,135.143,135.144,132999997.0
2005-05-24 13:04:00,135.151,135.162,135.151,135.162,64600001.0
2005-05-24 13:05:00,135.15,135.162,135.15,135.154,83900001.0
2005-05-24 13:06:00,135.145,135.161,135.143,135.158,79799999.0
2005-05-24 13:07:00,135.155,135.155,135.134,135.134,51899999.0
2005-05-24 13:08:00,135.137,135.155,135.137,135.152,146600002.0
2005-05-24 13:09:00,135.148,135.168,135.141,135.168,73600001.0
2005-05-24 13:10:00,135.175,135.209,135.175,135.194,80700000.0
2005-05-24 13:11:00,135.193,135.206,135.189,135.206,37300000.0
2005-05-24 13:12:00,135.212,135.22,135.211,135.22,34900001.0
2005-05-24 13:13:00,135.226,135.242,135.226,135.23,96399999.0
2005-05-24 13:14:00,135.223,135.235,135.218,135.235,91000000.0
2005-05-24 13:15:00,135.232,135.246,135.229,135.246,104000000.0
2005-05-24 13:16:00,135.233,135.233,135.191,135.191,50400000.0
2005-05-24 13:17:00,135.194,135.227,135.194,135.213,85599999.0
2005-05-24 13:18:00,135.203,135.203,135.186,135.201,100799999.0
2005-05-24 13:19:00,135.198,135.218,135.198,135.211,60000000.0
2005-05-24 13:20:00,135.209,135.216,135.207,135.211,115000001.0
2005-05-24 13:21:00,135.211,135.218,135.201,135.208,79399998.0
2005-05-24 13:22:00,135.214,135.225,135.203,135.225,55900000.0
2005-05-24 13:23:00,135.228,135.235,135.215,135.235,104299997.0
2005-05-24 13:24:00,135.24,135.252,135.237,135.252,147599999.0
2005-05-24 13:25:00,135.248,135.248,135.239,135.242,76400000.0
2005-05-24 13:26:00,135.236,135.236,135.226,135.233,132599998.0
2005-05-24 13:27:00,135.228,135.228,135.223,135.223,73499999.0
2005-05-24 13:28:00,135.21,135.225,135.21,135.225,94900001.0
2005-05-24 13:29:00,135.22,135.22,135.215,135.22,23600000.0
2005-05-24 13:30:00,135.231,135.251,135.231,135.242,90699999.0
2005-05-24 13:31:00,135.233,135.247,135.231,135.245,58000000.0
2005-05-24 13:32:00,135.23,135.242,135.225,135.225,180599996.0
2005-05-24 13:33:00,135.255,135.296,135.255,135.296,92799999.0
2005-05-24 13:34:00,135.301,135.316,135.294,135.311,96700001.0
2005-05-24 13:35:00,135.306,135.32,135.303,135.315,90700000.0
2005-05-24 13:36:00,135.335,135.345,135.335,135.345,22400000.0
2005-05-24 13:37:00,135.365,135.365,135.335,135.335,45499999.0
2005-05-24 13:38:00,135.327,135.327,135.319,135.323,28800000.0
2005-05-24 13:39:00,135.321,135.332,135.321,135.332,83900001.0
2005-05-24 13:40:00,135.329,135.335,135.329,135.332,77500000.0
2005-05-24 13:41:00,135.34,135.361,135.34,135.361,77900000.0
2005-05-24 13:42:00,135.358,135.396,135.356,135.396,141200004.0
2005-05-24 13:43:00,135.414,135.417,135.403,135.403,64800000.0
2005-05-24 13:44:00,135.388,135.406,135.388,135.406,123500000.0
2005-05-24 13:45:00,135.399,135.401,135.392,135.395,91099999.0
2005-05-24 13:46:00,135.381,135.381,135.358,135.364,103900000.0
2005-05-24 13:47:00,135.349,135.359,135.346,135.353,63000000.0
2005-05-24 13:48:00,135.355,135.356,135.346,135.356,75200000.0
2005-05-24 13:49:00,135.353,135.365,135.352,135.352,75499999.0
2005-05-24 13:50:00,135.331,135.35,135.331,135.342,97499999.0
2005-05-24 13:51:00,135.349,135.369,135.346,135.369,66799999.0
2005-05-24 13:52:00,135.374,135.385,135.374,135.385,57799998.0
2005-05-24 13:53:00,135.393,135.408,135.388,135.388,97499998.0
2005-05-24 13:54:00,135.392,135.408,135.392,135.408,48700000.0
2005-05-24 13:55:00,135.402,135.411,135.398,135.406,73300000.0
2005-05-24 13:56:00,135.416,135.425,135.412,135.415,84399999.0
2005-05-24 13:57:00,135.407,135.412,135.392,135.392,51700000.0
2005-05-24 13:58:00,135.395,135.415,135.395,135.405,85800001.0
2005-05-24 13:59:00,135.41,135.417,135.41,135.41,130500001.0
2005-05-24 14:00:00,135.419,135.419,135.394,135.403,165600000.0
2005-05-24 14:01:00,135.405,135.405,135.397,135.403,44600000.0
2005-05-24 14:02:00,135.395,135.405,135.394,135.402,115599998.0
2005-05-24 14:03:00,135.393,135.4,135.387,135.387,92700000.0
2005-05-24 14:04:00,135.391,135.4,135.391,135.397,99899998.0
2005-05-24 14:05:00,135.386,135.398,135.386,135.397,50200000.0
2005-05-24 14:06:00,135.388,135.388,135.38,135.386,126199997.0
2005-05-24 14:07:00,135.372,135.396,135.372,135.396,54000000.0
2005-05-24 14:08:00,135.4,135.4,135.386,135.398,90200000.0
2005-05-24 14:09:00,135.391,135.398,135.391,135.398,52400001.0
2005-05-24 14:10:00,135.405,135.405,135.387,135.39,71600000.0
2005-05-24 14:11:00,135.407,135.407,135.389,135.389,62399999.0
2005-05-24 14:12:00,135.393,135.393,135.361,135.361,22400000.0
2005-05-24 14:13:00,135.346,135.365,135.343,135.365,121900000.0
2005-05-24 14:14:00,135.372,135.384,135.357,135.365,107299999.0
2005-05-24 14:15:00,135.355,135.369,135.344,135.369,97900000.0
2005-05-24 14:16:00,135.377,135.396,135.377,135.39,65299999.0
2005-05-24 14:17:00,135.394,135.396,135.394,135.396,30000000.0
2005-05-24 14:18:00,135.39,135.394,135.385,135.385,96700002.0
2005-05-24 14:19:00,135.387,135.406,135.387,135.39,105900002.0
2005-05-24 14:20:00,135.388,135.393,135.38,135.393,128800002.0
2005-05-24 14:21:00,135.39,135.407,135.378,135.378,138599998.0
2005-05-24 14:22:00,135.383,135.398,135.383,135.387,158500000.0
2005-05-24 14:23:00,135.383,135.421,135.383,135.421,38800000.0
2005-05-24 14:24:00,135.433,135.442,135.413,135.43,109099999.0
2005-05-24 14:25:00,135.431,135.434,135.431,135.434,35499998.0
2005-05-24 14:26:00,135.43,135.43,135.415,135.42,59199999.0
2005-05-24 14:27:00,135.428,135.43,135.417,135.429,161000005.0
2005-05-24 14:28:00,135.43,135.437,135.428,135.437,80399999.0
2005-05-24 14:29:00,135.438,135.438,135.402,135.425,64000000.0
2005-05-24 14:30:00,135.438,135.456,135.438,135.439,96400001.0
2005-05-24 14:31:00,135.433,135.433,135.416,135.42,171699996.0
2005-05-24 14:32:00,135.43,135.527,135.43,135.521,97999999.0
2005-05-24 14:33:00,135.517,135.572,135.516,135.572,68299999.0
2005-05-24 14:34:00,135.57,135.579,135.56,135.561,66400000.0
2005-05-24 14:35:00,135.554,135.571,135.554,135.555,126900001.0
2005-05-24 14:36:00,135.548,135.552,135.541,135.542,94400000.0
2005-05-24 14:37:00,135.548,135.548,135.54,135.548,66199999.0
2005-05-24 14:38:00,135.535,135.539,135.526,135.526,113500000.0
2005-05-24 14:39:00,135.528,135.543,135.528,135.533,57600000.0
2005-05-24 14:40:00,135.535,135.564,135.533,135.564,43800001.0
2005-05-24 14:41:00,135.559,135.565,135.53,135.53,51700000.0
2005-05-24 14:42:00,135.53,135.548,135.53,135.533,155000001.0
2005-05-24 14:43:00,135.53,135.541,135.516,135.516,65800000.0
2005-05-24 14:44:00,135.523,135.523,135.508,135.515,46499999.0
2005-05-24 14:45:00,135.508,135.508,135.499,135.508,118000001.0
2005-05-24 14:46:00,135.518,135.518,135.499,135.499,49500000.0
2005-05-24 14:47:00,135.498,135.509,135.498,135.498,67300000.0
2005-05-24 14:48:00,135.504,135.515,135.492,135.5,181799997.0
2005-05-24 14:49:00,135.49,135.49,135.466,135.466,63499998.0
2005-05-24 14:50:00,135.471,135.477,135.466,135.47,79800001.0
2005-05-24 14:51:00,135.455,135.455,135.442,135.454,108899997.0
2005-05-24 14:52:00,135.443,135.443,135.44,135.443,4600000.0
2005-05-24 14:53:00,135.442,135.461,135.442,135.448,72000000.0
2005-05-24 14:54:00,135.452,135.46,135.444,135.455,74199998.0
2005-05-24 14:55:00,135.443,135.459,135.443,135.454,105500000.0
2005-05-24 14:56:00,135.461,135.464,135.447,135.464,227800002.0
2005-05-24 14:57:00,135.472,135.472,135.453,135.453,30400000.0
2005-05-24 14:58:00,135.445,135.449,135.417,135.417,87700000.0
2005-05-24 14:59:00,135.418,135.428,135.413,135.413,155700001.0
2005-05-24 15:00:00,135.422,135.422,135.403,135.403,108200000.0
2005-05-24 15:01:00,135.401,135.401,135.394,135.394,16500000.0
2005-05-24 15:02:00,135.395,135.404,135.393,135.397,100700000.0
2005-05-24 15:03:00,135.406,135.418,135.404,135.409,56800000.0
2005-05-24 15:04:00,135.422,135.425,135.415,135.419,93099998.0
2005-05-24 15:05:00,135.413,135.416,135.39,135.39,77300000.0
2005-05-24 15:06:00,135.395,135.401,135.38,135.401,103900002.0
2005-05-24 15:07:00,135.402,135.402,135.383,135.385,97199999.0
2005-05-24 15:08:00,135.39,135.39,135.387,135.387,22400000.0
2005-05-24 15:09:00,135.376,135.382,135.376,135.379,114699999.0
2005-05-24 15:10:00,135.372,135.381,135.366,135.366,39200001.0
2005-05-24 15:11:00,135.367,135.403,135.367,135.389,105799999.0
2005-05-24 15:12:00,135.388,135.398,135.388,135.398,140000000.0
2005-05-24 15:13:00,135.401,135.412,135.401,135.404,64200000.0
2005-05-24 15:14:00,135.41,135.42,135.394,135.394,175699997.0
2005-05-24 15:15:00,135.374,135.406,135.374,135.406,51600000.0
2005-05-24 15:16:00,135.409,135.409,135.398,135.398,106300000.0
2005-05-24 15:17:00,135.402,135.404,135.377,135.377,160899999.0
2005-05-24 15:18:00,135.377,135.391,135.377,135.381,89100001.0
2005-05-24 15:19:00,135.383,135.411,135.383,135.411,35200001.0
2005-05-24 15:20:00,135.41,135.422,135.403,135.422,77700000.0
2005-05-24 15:21:00,135.426,135.426,135.411,135.419,63199999.0
2005-05-24 15:22:00,135.419,135.427,135.419,135.427,35800000.0
2005-05-24 15:23:00,135.416,135.427,135.413,135.418,144999999.0
2005-05-24 15:24:00,135.427,135.431,135.422,135.422,35200000.0
2005-05-24 15:25:00,135.428,135.428,135.418,135.418,41600000.0
2005-05-24 15:26:00,135.427,135.432,135.417,135.417,106099999.0
2005-05-24 15:27:00,135.418,135.423,135.407,135.414,120800002.0
2005-05-24 15:28:00,135.413,135.415,135.402,135.415,160500000.0
2005-05-24 15:29:00,135.417,135.424,135.412,135.424,172500000.0
2005-05-24 15:30:00,135.428,135.428,135.415,135.417,38600000.0
2005-05-24 15:31:00,135.406,135.42,135.406,135.411,55899999.0
2005-05-24 15:32:00,135.417,135.419,135.407,135.41,105400001.0
2005-05-24 15:33:00,135.41,135.41,135.392,135.398,101200001.0
2005-05-24 15:34:00,135.4,135.405,135.395,135.4,101199999.0
2005-05-24 15:35:00,135.408,135.412,135.402,135.404,36200000.0
2005-05-24 15:36:00,135.41,135.41,135.389,135.4,147199999.0
2005-05-24 15:37:00,135.408,135.408,135.402,135.408,66000001.0
2005-05-24 15:38:00,135.404,135.408,135.404,135.404,121399998.0
2005-05-24 15:39:00,135.401,135.401,135.395,135.395,17400000.0
2005-05-24 15:40:00,135.387,135.387,135.373,135.373,65999999.0
2005-05-24 15:41:00,135.379,135.38,135.369,135.37,75099998.0
2005-05-24 15:42:00,135.367,135.37,135.367,135.367,45200000.0
2005-05-24 15:43:00,135.355,135.366,135.355,135.366,67800000.0
2005-05-24 15:44:00,135.357,135.365,135.352,135.355,92199999.0
2005-05-24 15:45:00,135.362,135.38,135.362,135.376,120499999.0
2005-05-24 15:46:00,135.358,135.369,135.358,135.36,61500000.0
2005-05-24 15:47:00,135.367,135.372,135.356,135.37,101800000.0
2005-05-24 15:48:00,135.374,135.384,135.374,135.384,45199999.0
2005-05-24 15:49:00,135.392,135.402,135.384,135.397,81800000.0
2005-05-24 15:50:00,135.391,135.407,135.391,135.405,98099999.0
2005-05-24 15:51:00,135.417,135.445,135.417,135.445,115700002.0
2005-05-24 15:52:00,135.442,135.448,135.431,135.438,123600002.0
2005-05-24 15:53:00,135.445,135.455,135.436,135.436,104200000.0
2005-05-24 15:54:00,135.436,135.436,135.407,135.412,60499999.0
2005-05-24 15:55:00,135.407,135.416,135.401,135.415,77900000.0
2005-05-24 15:56:00,135.42,135.433,135.41,135.433,49400000.0
2005-05-24 15:57:00,135.44,135.44,135.414,135.415,87100000.0
2005-05-24 15:58:00,135.425,135.442,135.425,135.442,82400000.0
2005-05-24 15:59:00,135.431,135.433,135.415,135.43,101299999.0
2005-05-24 16:00:00,135.426,135.431,135.414,135.414,59500001.0
2005-05-24 16:01:00,135.419,135.419,135.403,135.41,68099999.0
2005-05-24 16:02:00,135.412,135.412,135.392,135.392,72700000.0
2005-05-24 16:03:00,135.412,135.412,135.397,135.407,42699999.0
2005-05-24 16:04:00,135.409,135.416,135.404,135.416,89099998.0
2005-05-24 16:05:00,135.422,135.428,135.422,135.425,100300000.0
2005-05-24 16:06:00,135.417,135.417,135.399,135.399,91299997.0
2005-05-24 16:07:00,135.403,135.403,135.395,135.396,59300002.0
2005-05-24 16:08:00,135.397,135.403,135.386,135.403,162000003.0
2005-05-24 16:09:00,135.4,135.411,135.391,135.399,38600000.0
2005-05-24 16:10:00,135.397,135.397,135.369,135.387,115699998.0
2005-05-24 16:11:00,135.389,135.395,135.372,135.384,65500000.0
2005-05-24 16:12:00,135.392,135.4,135.386,135.386,40300000.0
2005-05-24 16:13:00,135.399,135.401,135.399,135.401,9600000.0
2005-05-24 16:14:00,135.411,135.411,135.385,135.385,67099999.0
2005-05-24 16:15:00,135.385,135.385,135.356,135.356,84799998.0
2005-05-24 16:16:00,135.36,135.365,135.352,135.352,64800001.0
2005-05-24 16:17:00,135.368,135.368,135.359,135.363,166199999.0
2005-05-24 16:18:00,135.364,135.364,135.348,135.357,149799997.0
2005-05-24 16:19:00,135.348,135.348,135.338,135.342,81300001.0
2005-05-24 16:20:00,135.343,135.343,135.329,135.332,18400000.0
2005-05-24 16:21:00,135.33,135.335,135.33,135.335,105799997.0
2005-05-24 16:22:00,135.328,135.34,135.316,135.327,99200000.0
2005-05-24 16:23:00,135.332,135.335,135.32,135.335,59500000.0
2005-05-24 16:24:00,135.338,135.34,135.328,135.331,147700001.0
2005-05-24 16:25:00,135.34,135.351,135.338,135.351,76700001.0
2005-05-24 16:26:00,135.352,135.361,135.347,135.347,50400001.0
2005-05-24 16:27:00,135.342,135.355,135.342,135.355,121199998.0
2005-05-24 16:28:00,135.357,135.358,135.353,135.358,102800001.0
2005-05-24 16:29:00,135.354,135.362,135.347,135.347,189499998.0
2005-05-24 16:30:00,135.341,135.341,135.322,135.334,86300000.0
2005-05-24 16:31:00,135.322,135.335,135.322,135.323,128599999.0
2005-05-24 16:32:00,135.319,135.329,135.315,135.317,36200000.0
2005-05-24 16:33:00,135.331,135.341,135.325,135.341,74300000.0
2005-05-24 16:34:00,135.343,135.345,135.332,135.335,62500000.0
2005-05-24 16:35:00,135.339,135.343,135.337,135.343,47700000.0
2005-05-24 16:36:00,135.343,135.37,135.343,135.36,91899999.0
2005-05-24 16:37:00,135.34,135.34,135.33,135.333,17100000.0
2005-05-24 16:38:00,135.316,135.319,135.31,135.319,85900000.0
2005-05-24 16:39:00,135.308,135.308,135.298,135.3,133400003.0
2005-05-24 16:40:00,135.304,135.311,135.294,135.295,27200000.0
2005-05-24 16:41:00,135.296,135.302,135.289,135.29,183900003.0
2005-05-24 16:42:00,135.3,135.3,135.279,135.284,104800003.0
2005-05-24 16:43:00,135.287,135.289,135.267,135.267,103799998.0
2005-05-24 16:44:00,135.266,135.277,135.266,135.27,178899998.0
2005-05-24 16:45:00,135.273,135.293,135.264,135.293,98200001.0
2005-05-24 16:46:00,135.297,135.299,135.28,135.28,87000001.0
2005-05-24 16:47:00,135.277,135.277,135.258,135.26,60699999.0
2005-05-24 16:48:00,135.249,135.257,135.242,135.257,99899999.0
2005-05-24 16:49:00,135.258,135.259,135.249,135.25,65600000.0
2005-05-24 16:50:00,135.251,135.251,135.22,135.229,79100001.0
2005-05-24 16:51:00,135.239,135.246,135.229,135.24,63000001.0
2005-05-24 16:52:00,135.244,135.256,135.243,135.25,67100000.0
2005-05-24 16:53:00,135.256,135.256,135.245,135.255,62500000.0
2005-05-24 16:54:00,135.259,135.262,135.249,135.253,60700000.0
2005-05-24 16:55:00,135.253,135.253,135.24,135.246,37600000.0
2005-05-24 16:56:00,135.257,135.276,135.257,135.276,62000001.0
2005-05-24 16:57:00,135.276,135.285,135.271,135.281,89200000.0
2005-05-24 16:58:00,135.278,135.278,135.239,135.251,204700004.0
2005-05-24 16:59:00,135.259,135.262,135.243,135.243,158600005.0
2005-05-24 17:00:00,135.238,135.261,135.231,135.26,70600000.0
2005-05-24 17:01:00,135.268,135.298,135.267,135.298,37700000.0
2005-05-24 17:02:00,135.311,135.332,135.311,135.332,88700001.0
2005-05-24 17:03:00,135.322,135.339,135.321,135.321,80500000.0
2005-05-24 17:04:00,135.323,135.326,135.31,135.31,154800000.0
2005-05-24 17:05:00,135.296,135.296,135.286,135.286,183299996.0
2005-05-24 17:06:00,135.283,135.295,135.281,135.292,114900002.0
2005-05-24 17:07:00,135.286,135.286,135.256,135.256,92500002.0
2005-05-24 17:08:00,135.271,135.282,135.267,135.282,91900001.0
2005-05-24 17:09:00,135.293,135.335,135.293,135.335,83699999.0
2005-05-24 17:10:00,135.34,135.353,135.34,135.345,78200000.0
2005-05-24 17:11:00,135.36,135.378,135.36,135.361,89500001.0
2005-05-24 17:12:00,135.364,135.375,135.364,135.37,51400000.0
2005-05-24 17:13:00,135.358,135.358,135.334,135.34,180299997.0
2005-05-24 17:14:00,135.346,135.357,135.346,135.357,52699999.0
2005-05-24 17:15:00,135.346,135.346,135.34,135.342,57499999.0
2005-05-24 17:16:00,135.338,135.338,135.328,135.338,58500001.0
2005-05-24 17:17:00,135.34,135.345,135.332,135.345,176500000.0
2005-05-24 17:18:00,135.338,135.338,135.318,135.327,73899999.0
2005-05-24 17:19:00,135.335,135.336,135.319,135.336,158500000.0
2005-05-24 17:20:00,135.339,135.341,135.33,135.339,78799999.0
2005-05-24 17:21:00,135.34,135.345,135.337,135.34,76100000.0
2005-05-24 17:22:00,135.348,135.353,135.341,135.348,74599999.0
2005-05-24 17:23:00,135.351,135.362,135.351,135.353,83600000.0
2005-05-24 17:24:00,135.362,135.362,135.354,135.358,24800000.0
2005-05-24 17:25:00,135.348,135.348,135.347,135.347,33500000.0
2005-05-24 17:26:00,135.342,135.348,135.342,135.348,40900000.0
2005-05-24 17:27:00,135.345,135.355,135.335,135.339,75399999.0
2005-05-24 17:28:00,135.329,135.338,135.327,135.337,56400000.0
2005-05-24 17:29:00,135.34,135.34,135.332,135.34,112000002.0
2005-05-24 17:30:00,135.347,135.375,135.347,135.375,52000000.0
2005-05-24 17:31:00,135.388,135.388,135.382,135.388,85500000.0
2005-05-24 17:32:00,135.38,135.38,135.377,135.377,20000000.0
2005-05-24 17:33:00,135.373,135.388,135.373,135.388,38900000.0
2005-05-24 17:34:00,135.401,135.413,135.399,135.402,83499999.0
2005-05-24 17:35:00,135.402,135.402,135.372,135.372,41900000.0
2005-05-24 17:36:00,135.375,135.382,135.373,135.376,78799999.0
2005-05-24 17:37:00,135.392,135.404,135.392,135.399,53899999.0
2005-05-24 17:38:00,135.392,135.398,135.392,135.393,73200000.0
2005-05-24 17:39:00,135.386,135.406,135.386,135.394,48800000.0
2005-05-24 17:40:00,135.393,135.407,135.393,135.4,141600001.0
2005-05-24 17:41:00,135.396,135.396,135.378,135.378,166599997.0
2005-05-24 17:42:00,135.382,135.393,135.348,135.352,167400003.0
2005-05-24 17:43:00,135.348,135.348,135.337,135.348,56700000.0
2005-05-24 17:44:00,135.353,135.353,135.339,135.347,80699998.0
2005-05-24 17:45:00,135.347,135.35,135.34,135.35,58300000.0
2005-05-24 17:46:00,135.345,135.362,135.345,135.362,40000000.0
2005-05-24 17:47:00,135.357,135.357,135.318,135.349,121600000.0
2005-05-24 17:48:00,135.349,135.349,135.327,135.329,64000000.0
2005-05-24 17:49:00,135.318,135.331,135.317,135.321,68199999.0
2005-05-24 17:50:00,135.321,135.325,135.314,135.325,44500000.0
2005-05-24 17:51:00,135.342,135.361,135.32,135.349,89299999.0
2005-05-24 17:52:00,135.347,135.35,135.31,135.333,108000001.0
2005-05-24 17:53:00,135.36,135.36,135.321,135.324,26400000.0
2005-05-24 17:54:00,135.32,135.36,135.311,135.358,49000000.0
2005-05-24 17:55:00,135.356,135.359,135.296,135.317,125199997.0
2005-05-24 17:56:00,135.322,135.322,135.308,135.31,52200000.0
2005-05-24 17:57:00,135.314,135.318,135.308,135.308,113600000.0
2005-05-24 17:58:00,135.305,135.31,135.29,135.29,89799997.0
2005-05-24 17:59:00,135.282,135.289,135.258,135.258,36600000.0
2005-05-24 18:00:00,135.251,135.258,135.235,135.238,54000000.0
2005-05-24 18:01:00,135.239,135.266,135.238,135.26,1193999997.0
2005-05-24 18:02:00,135.26,135.29,135.26,135.29,1417399999.0
2005-05-24 18:03:00,135.28,135.28,135.28,135.28,1417399999.0
2005-05-24 18:04:00,135.268,135.274,135.256,135.26,1417399999.0
2005-05-24 18:05:00,135.26,135.275,135.257,135.275,1521299997.0
2005-05-24 18:06:00,135.272,135.272,135.254,135.265,1070800002.0
2005-05-24 18:07:00,135.264,135.279,135.26,135.265,1799099993.0
2005-05-24 18:08:00,135.263,135.265,135.249,135.255,1473499997.0
2005-05-24 18:09:00,135.257,135.266,135.254,135.26,1345299992.0
2005-05-24 18:10:00,135.252,135.252,135.24,135.242,893600002.0
2005-05-24 18:11:00,135.243,135.243,135.225,135.236,545899996.0
2005-05-24 18:12:00,135.242,135.26,135.241,135.241,756000002.0
2005-05-24 18:13:00,135.245,135.252,135.236,135.252,1398799999.0
2005-05-24 18:14:00,135.259,135.271,135.258,135.263,1641100001.0
2005-05-24 18:15:00,135.264,135.272,135.255,135.267,1697200001.0
2005-05-24 18:16:00,135.257,135.268,135.245,135.247,1495900005.0
2005-05-24 18:17:00,135.251,135.265,135.251,135.257,568899996.0
2005-05-24 18:18:00,135.257,135.263,135.255,135.257,491199998.0
2005-05-24 18:19:00,135.253,135.255,135.239,135.243,560900001.0
2005-05-24 18:20:00,135.256,135.267,135.247,135.254,1482800005.0
2005-05-24 18:21:00,135.26,135.274,135.257,135.261,1085000003.0
2005-05-24 18:22:00,135.263,135.289,135.263,135.289,1089199998.0
2005-05-24 18:23:00,135.28,135.293,135.28,135.293,1371400006.0
2005-05-24 18:24:00,135.265,135.331,135.26,135.288,1076999986.0
2005-05-24 18:25:00,135.293,135.305,135.291,135.299,1288399993.0
2005-05-24 18:26:00,135.298,135.298,135.285,135.285,786900004.0
2005-05-24 18:27:00,135.3,135.32,135.275,135.291,668099996.0
2005-05-24 18:28:00,135.281,135.281,135.258,135.26,776900003.0
2005-05-24 18:29:00,135.273,135.296,135.223,135.269,764499989.0
2005-05-24 18:30:00,135.253,135.253,135.227,135.238,739000000.0
2005-05-24 18:31:00,135.264,135.28,135.231,135.248,724100002.0
2005-05-24 18:32:00,135.237,135.241,135.217,135.23,1251400005.0
2005-05-24 18:33:00,135.231,135.248,135.226,135.228,1449699994.0
2005-05-24 18:34:00,135.26,135.323,135.231,135.246,1421499997.0
2005-05-24 18:35:00,135.231,135.251,135.231,135.24,1440699995.0
2005-05-24 18:36:00,135.24,135.245,135.232,135.237,577699996.0
2005-05-24 18:37:00,135.232,135.232,135.22,135.222,639700000.0
2005-05-24 18:38:00,135.225,135.233,135.218,135.225,257299998.0
2005-05-24 18:39:00,135.228,135.239,135.221,135.224,357700000.0
2005-05-24 18:40:00,135.213,135.22,135.191,135.191,1010700005.0
2005-05-24 18:41:00,135.192,135.202,135.181,135.194,340500002.0
2005-05-24 18:42:00,135.215,135.262,135.158,135.209,683899996.0
2005-05-24 18:43:00,135.2,135.21,135.195,135.195,216599998.0
2005-05-24 18:44:00,135.188,135.202,135.186,135.202,467400000.0
2005-05-24 18:45:00,135.246,135.27,135.198,135.215,313999998.0
2005-05-24 18:46:00,135.2,135.204,135.191,135.197,653200003.0
2005-05-24 18:47:00,135.192,135.215,135.192,135.197,202400001.0
2005-05-24 18:48:00,135.228,135.231,135.213,135.215,548099997.0
2005-05-24 18:49:00,135.211,135.29,135.211,135.256,504699999.0
2005-05-24 18:50:00,135.249,135.291,135.21,135.272,891699999.0
2005-05-24 18:51:00,135.255,135.275,135.22,135.264,562000003.0
2005-05-24 18:52:00,135.22,135.222,135.205,135.22,596300000.0
2005-05-24 18:53:00,135.215,135.228,135.212,135.218,983400011.0
2005-05-24 18:54:00,135.22,135.272,135.215,135.25,775999996.0
2005-05-24 18:55:00,135.222,135.298,135.214,135.214,895700000.0
2005-05-24 18:56:00,135.214,135.22,135.204,135.205,480799999.0
2005-05-24 18:57:00,135.205,135.208,135.191,135.197,592699993.0
2005-05-24 18:58:00,135.201,135.201,135.178,135.184,675100002.0
2005-05-24 18:59:00,135.181,135.192,135.167,135.182,911899999.0
2005-05-24 19:00:00,135.172,135.178,135.154,135.154,313199998.0
2005-05-24 19:01:00,135.155,135.177,135.155,135.177,308499996.0
2005-05-24 19:02:00,135.178,135.186,135.174,135.178,274000003.0
2005-05-24 19:03:00,135.173,135.185,135.173,135.178,688899996.0
2005-05-24 19:04:00,135.178,135.184,135.165,135.172,503199995.0
2005-05-24 19:05:00,135.175,135.175,135.16,135.16,443100002.0
2005-05-24 19:06:00,135.163,135.169,135.152,135.154,928099996.0
2005-05-24 19:07:00,135.148,135.152,135.133,135.142,741900001.0
2005-05-24 19:08:00,135.148,135.156,135.135,135.144,906699999.0
2005-05-24 19:09:00,135.147,135.165,135.142,135.164,624900000.0
2005-05-24 19:10:00,135.171,135.171,135.148,135.158,179200000.0
2005-05-24 19:11:00,135.156,135.164,135.146,135.146,491399999.0
2005-05-24 19:12:00,135.147,135.147,135.134,135.144,360899999.0
2005-05-24 19:13:00,135.142,135.142,135.131,135.142,128800001.0
2005-05-24 19:14:00,135.142,135.151,135.14,135.141,236999999.0
2005-05-24 19:15:00,135.134,135.145,135.13,135.132,998500011.0
2005-05-24 19:16:00,135.14,135.142,135.125,135.142,345900001.0
2005-05-24 19:17:00,135.14,135.159,135.139,135.147,401300004.0
2005-05-24 19:18:00,135.145,135.189,135.132,135.18,322300000.0
2005-05-24 19:19:00,135.15,135.163,135.148,135.15,608099998.0
2005-05-24 19:20:00,135.15,135.15,135.126,135.132,310000003.0
2005-05-24 19:21:00,135.135,135.168,135.135,135.158,440099997.0
2005-05-24 19:22:00,135.16,135.16,135.147,135.158,80800000.0
2005-05-24 19:23:00,135.169,135.201,135.169,135.2,1105700006.0
2005-05-24 19:24:00,135.197,135.197,135.173,135.173,551699997.0
2005-05-24 19:25:00,135.17,135.18,135.164,135.178,633800001.0
2005-05-24 19:26:00,135.173,135.195,135.171,135.184,1234599999.0
2005-05-24 19:27:00,135.186,135.204,135.186,135.192,781000001.0
2005-05-24 19:28:00,135.194,135.203,135.189,135.19,667299999.0
2005-05-24 19:29:00,135.194,135.232,135.194,135.214,432100000.0
2005-05-24 19:30:00,135.22,135.237,135.215,135.235,519399999.0
2005-05-24 19:31:00,135.242,135.262,135.242,135.254,657700000.0
2005-05-24 19:32:00,135.252,135.276,135.246,135.258,839599999.0
2005-05-24 19:33:00,135.261,135.271,135.256,135.26,721800000.0
2005-05-24 19:34:00,135.252,135.258,135.234,135.234,929299993.0
2005-05-24 19:35:00,135.217,135.237,135.215,135.228,667200000.0
2005-05-24 19:36:00,135.233,135.244,135.207,135.207,345099998.0
2005-05-24 19:37:00,135.193,135.211,135.19,135.211,63900000.0
2005-05-24 19:38:00,135.207,135.207,135.173,135.19,558800002.0
2005-05-24 19:39:00,135.2,135.213,135.191,135.195,756400000.0
2005-05-24 19:40:00,135.2,135.206,135.188,135.192,560999996.0
2005-05-24 19:41:00,135.187,135.204,135.186,135.187,900100002.0
2005-05-24 19:42:00,135.195,135.195,135.18,135.187,475499997.0
2005-05-24 19:43:00,135.18,135.188,135.175,135.175,155399999.0
2005-05-24 19:44:00,135.172,135.187,135.162,135.162,414200001.0
2005-05-24 19:45:00,135.16,135.165,135.155,135.16,142499999.0
2005-05-24 19:46:00,135.159,135.163,135.149,135.158,369999999.0
2005-05-24 19:47:00,135.165,135.199,135.165,135.199,251200001.0
2005-05-24 19:48:00,135.214,135.247,135.214,135.231,719600000.0
2005-05-24 19:49:00,135.235,135.235,135.213,135.213,240199998.0
2005-05-24 19:50:00,135.207,135.207,135.184,135.207,368899997.0
2005-05-24 19:51:00,135.213,135.214,135.199,135.199,315099997.0
2005-05-24 19:52:00,135.2,135.21,135.195,135.203,403999999.0
2005-05-24 19:53:00,135.211,135.225,135.21,135.212,616599999.0
2005-05-24 19:54:00,135.203,135.207,135.185,135.203,343299997.0
2005-05-24 19:55:00,135.193,135.193,135.18,135.18,142200000.0
2005-05-24 19:56:00,135.18,135.188,135.177,135.182,383700001.0
2005-05-24 19:57:00,135.173,135.187,135.173,135.187,635700000.0
2005-05-24 19:58:00,135.185,135.191,135.175,135.179,651000003.0
2005-05-24 19:59:00,135.177,135.177,135.151,135.151,710300008.0
2005-05-24 20:00:00,135.15,135.197,135.146,135.169,162699997.0
2005-05-24 20:01:00,135.17,135.241,135.17,135.226,572099998.0
2005-05-24 20:02:00,135.224,135.24,135.168,135.192,294499996.0
2005-05-24 20:03:00,135.19,135.19,135.164,135.17,311999997.0
2005-05-24 20:04:00,135.177,135.198,135.175,135.182,404300003.0
2005-05-24 20:05:00,135.181,135.196,135.166,135.166,656599993.0
2005-05-24 20:06:00,135.173,135.173,135.152,135.153,916500002.0
2005-05-24 20:07:00,135.146,135.164,135.146,135.153,321600002.0
2005-05-24 20:08:00,135.157,135.165,135.151,135.151,682700001.0
2005-05-24 20:09:00,135.153,135.164,135.147,135.156,448600000.0
2005-05-24 20:10:00,135.145,135.169,135.141,135.142,270000003.0
2005-05-24 20:11:00,135.147,135.155,135.132,135.155,589699999.0
2005-05-24 20:12:00,135.155,135.188,135.155,135.175,937000001.0
2005-05-24 20:13:00,135.178,135.178,135.166,135.168,290000002.0
2005-05-24 20:14:00,135.169,135.17,135.156,135.167,519900003.0
2005-05-24 20:15:00,135.178,135.184,135.168,135.168,572800002.0
2005-05-24 20:16:00,135.173,135.184,135.162,135.167,476300004.0
2005-05-24 20:17:00,135.162,135.166,135.156,135.166,328899996.0
2005-05-24 20:18:00,135.175,135.175,135.145,135.152,194199997.0
2005-05-24 20:19:00,135.145,135.145,135.131,135.135,370499999.0
2005-05-24 20:20:00,135.146,135.15,135.142,135.142,178500002.0
2005-05-24 20:21:00,135.14,135.145,135.135,135.14,451200006.0
2005-05-24 20:22:00,135.135,135.152,135.135,135.152,505800002.0
2005-05-24 20:23:00,135.16,135.176,135.149,135.162,368399997.0
2005-05-24 20:24:00,135.168,135.177,135.153,135.153,192199999.0
2005-05-24 20:25:00,135.149,135.154,135.139,135.148,490299997.0
2005-05-24 20:26:00,135.151,135.158,135.143,135.15,413599994.0
2005-05-24 20:27:00,135.154,135.187,135.154,135.187,697299997.0
2005-05-24 20:28:00,135.179,135.19,135.159,135.188,1232999997.0
2005-05-24 20:29:00,135.192,135.214,135.192,135.213,1138299999.0
2005-05-24 20:30:00,135.213,135.22,135.196,135.208,1987599990.0
2005-05-24 20:31:00,135.203,135.203,135.175,135.175,1282599997.0
2005-05-24 20:32:00,135.173,135.193,135.168,135.18,1156199994.0
2005-05-24 20:33:00,135.168,135.174,135.158,135.172,464200001.0
2005-05-24 20:34:00,135.171,135.181,135.166,135.171,489300003.0
2005-05-24 20:35:00,135.171,135.175,135.154,135.154,245299998.0
2005-05-24 20:36:00,135.156,135.158,135.142,135.157,548600006.0
2005-05-24 20:37:00,135.156,135.156,135.128,135.133,527000000.0
2005-05-24 20:38:00,135.133,135.135,135.113,135.125,812800000.0
2005-05-24 20:39:00,135.12,135.12,135.108,135.118,773799996.0
2005-05-24 20:40:00,135.116,135.136,135.114,135.136,1112200001.0
2005-05-24 20:41:00,135.141,135.15,135.132,135.14,413300001.0
2005-05-24 20:42:00,135.142,135.167,135.142,135.167,432900001.0
2005-05-24 20:43:00,135.167,135.189,135.167,135.178,461600003.0
2005-05-24 20:44:00,135.181,135.197,135.18,135.19,899199999.0
2005-05-24 20:45:00,135.195,135.202,135.185,135.191,553499998.0
2005-05-24 20:46:00,135.201,135.219,135.189,135.21,646399996.0
2005-05-24 20:47:00,135.205,135.215,135.196,135.203,791599998.0
2005-05-24 20:48:00,135.209,135.214,135.199,135.203,465400002.0
2005-05-24 20:49:00,135.215,135.242,135.215,135.242,402199996.0
2005-05-24 20:50:00,135.236,135.291,135.236,135.281,901300004.0
2005-05-24 20:51:00,135.284,135.291,135.279,135.287,585800000.0
2005-05-24 20:52:00,135.282,135.305,135.282,135.291,303699996.0
2005-05-24 20:53:00,135.29,135.303,135.284,135.303,624800000.0
2005-05-24 20:54:00,135.32,135.328,135.291,135.291,198899999.0
2005-05-24 20:55:00,135.276,135.276,135.256,135.269,850199994.0
2005-05-24 20:56:00,135.262,135.271,135.249,135.249,808999997.0
2005-05-24 20:57:00,135.243,135.259,135.241,135.245,647899999.0
2005-05-24 20:58:00,135.252,135.27,135.25,135.252,1181799994.0
2005-05-24 20:59:00,135.253,135.269,135.253,135.26,1219499995.0
2005-05-24 21:00:00,135.282,135.297,135.281,135.29,1269099999.0
2005-05-24 21:01:00,135.286,135.299,135.273,135.281,889199998.0
2005-05-24 21:02:00,135.262,135.285,135.255,135.258,575699999.0
2005-05-24 21:03:00,135.257,135.275,135.255,135.263,875200003.0
2005-05-24 21:04:00,135.27,135.301,135.27,135.291,512899997.0
2005-05-24 21:05:00,135.288,135.299,135.274,135.293,451199995.0
2005-05-24 21:06:00,135.288,135.291,135.276,135.285,657600002.0
2005-05-24 21:07:00,135.29,135.295,135.282,135.29,679699991.0
2005-05-24 21:08:00,135.292,135.3,135.289,135.293,495700003.0
2005-05-24 21:09:00,135.31,135.334,135.31,135.322,162000001.0
2005-05-24 21:10:00,135.317,135.324,135.292,135.292,269600001.0
2005-05-24 21:11:00,135.289,135.324,135.289,135.302,260300001.0
2005-05-24 21:12:00,135.304,135.33,135.304,135.311,497300007.0
2005-05-24 21:13:00,135.312,135.326,135.309,135.326,627299994.0
2005-05-24 21:14:00,135.317,135.337,135.317,135.335,725199994.0
2005-05-24 21:15:00,135.34,135.355,135.334,135.338,973900002.0
2005-05-24 21:16:00,135.334,135.345,135.327,135.339,516199997.0
2005-05-24 21:17:00,135.335,135.352,135.335,135.348,751699998.0
2005-05-24 21:18:00,135.35,135.353,135.345,135.348,371099999.0
2005-05-24 21:19:00,135.345,135.358,135.345,135.345,489100002.0
2005-05-24 21:20:00,135.355,135.368,135.35,135.35,1238800004.0
2005-05-24 21:21:00,135.345,135.353,135.337,135.339,516999999.0
2005-05-24 21:22:00,135.338,135.357,135.337,135.339,980299996.0
2005-05-24 21:23:00,135.349,135.355,135.341,135.342,613399992.0
2005-05-24 21:24:00,135.335,135.345,135.33,135.338,440699999.0
2005-05-24 21:25:00,135.338,135.34,135.325,135.329,580499998.0
2005-05-24 21:26:00,135.316,135.329,135.312,135.316,314300002.0
2005-05-24 21:27:00,135.32,135.32,135.31,135.32,180500001.0
2005-05-24 21:28:00,135.318,135.345,135.318,135.345,80999999.0
2005-05-24 21:29:00,135.352,135.368,135.337,135.361,208599999.0
2005-05-24 21:30:00,135.362,135.368,135.356,135.358,283299998.0
2005-05-24 21:31:00,135.355,135.367,135.355,135.367,54499999.0
2005-05-24 21:32:00,135.367,135.37,135.353,135.353,530699996.0
2005-05-24 21:33:00,135.353,135.37,135.353,135.367,155899999.0
2005-05-24 21:34:00,135.37,135.375,135.37,135.37,242900002.0
2005-05-24 21:35:00,135.365,135.367,135.351,135.351,241099998.0
2005-05-24 21:36:00,135.351,135.359,135.344,135.347,194500000.0
2005-05-24 21:37:00,135.352,135.358,135.35,135.355,154899998.0
2005-05-24 21:38:00,135.358,135.358,135.351,135.351,131200001.0
2005-05-24 21:39:00,135.349,135.349,135.337,135.348,199500002.0
2005-05-24 21:40:00,135.345,135.345,135.324,135.345,265599999.0
2005-05-24 21:41:00,135.338,135.347,135.332,135.346,165900001.0
2005-05-24 21:42:00,135.344,135.344,135.333,135.344,314000001.0
2005-05-24 21:43:00,135.342,135.353,135.338,135.341,435699998.0
2005-05-24 21:44:00,135.339,135.345,135.331,135.338,606899997.0
2005-05-24 21:45:00,135.34,135.349,135.323,135.331,333799998.0
2005-05-24 21:46:00,135.327,135.34,135.32,135.32,461399994.0
2005-05-24 21:47:00,135.32,135.332,135.317,135.332,367600004.0
2005-05-24 21:48:00,135.34,135.346,135.337,135.338,149399998.0
2005-05-24 21:49:00,135.325,135.335,135.325,135.33,96900000.0
2005-05-24 21:50:00,135.334,135.334,135.317,135.317,123299999.0
2005-05-24 21:51:00,135.313,135.323,135.313,135.323,173199998.0
2005-05-24 21:52:00,135.315,135.331,135.315,135.318,166600001.0
2005-05-24 21:53:00,135.317,135.323,135.317,135.323,78900000.0
2005-05-24 21:54:00,135.325,135.325,135.315,135.32,83899998.0
2005-05-24 21:55:00,135.34,135.359,135.332,135.332,52000000.0
2005-05-24 21:56:00,135.325,135.325,135.325,135.325,50900001.0
2005-05-24 21:57:00,135.323,135.323,135.314,135.317,112299998.0
2005-05-24 21:58:00,135.322,135.329,135.32,135.326,48200000.0
2005-05-24 21:59:00,135.322,135.332,135.322,135.329,117200000.0
2005-05-24 22:00:00,135.327,135.327,135.318,135.318,190299999.0
2005-05-24 22:01:00,135.323,135.335,135.32,135.323,449400003.0
2005-05-24 22:02:00,135.32,135.325,135.313,135.318,438500002.0
2005-05-24 22:03:00,135.321,135.332,135.321,135.329,128400000.0
2005-05-24 22:04:00,135.323,135.342,135.294,135.333,202099998.0
2005-05-24 22:05:00,135.327,135.332,135.322,135.33,119399998.0
2005-05-24 22:06:00,135.332,135.333,135.326,135.329,107000000.0
2005-05-24 22:07:00,135.326,135.326,135.31,135.325,74999999.0
2005-05-24 22:08:00,135.33,135.33,135.312,135.325,180700001.0
2005-05-24 22:09:00,135.318,135.34,135.304,135.34,69100000.0
2005-05-24 22:10:00,135.318,135.318,135.312,135.312,106200000.0
2005-05-24 22:11:00,135.309,135.327,135.309,135.327,102500000.0
2005-05-24 22:12:00,135.308,135.315,135.308,135.31,222900002.0
2005-05-24 22:13:00,135.31,135.317,135.305,135.313,191299999.0
2005-05-24 22:14:00,135.302,135.345,135.302,135.345,117400002.0
2005-05-24 22:15:00,135.31,135.322,135.307,135.307,175100000.0
2005-05-24 22:16:00,135.31,135.323,135.31,135.323,161799998.0
2005-05-24 22:17:00,135.325,135.325,135.314,135.314,77799999.0
2005-05-24 22:18:00,135.331,135.338,135.331,135.333,107000000.0
2005-05-24 22:19:00,135.326,135.327,135.316,135.319,104699999.0
2005-05-24 22:20:00,135.305,135.355,135.289,135.355,149799999.0
2005-05-24 22:21:00,135.336,135.341,135.336,135.341,78300001.0
2005-05-24 22:22:00,135.339,135.339,135.323,135.323,115100000.0
2005-05-24 22:23:00,135.322,135.327,135.319,135.321,252500001.0
2005-05-24 22:24:00,135.32,135.32,135.315,135.318,86700000.0
2005-05-24 22:25:00,135.355,135.359,135.26,135.26,210799997.0
2005-05-24 22:26:00,135.315,135.32,135.313,135.315,129799998.0
2005-05-24 22:27:00,135.313,135.32,135.31,135.315,524699998.0
2005-05-24 22:28:00,135.315,135.317,135.31,135.315,300600000.0
2005-05-24 22:29:00,135.32,135.32,135.32,135.32,19900000.0
2005-05-24 22:30:00,135.322,135.326,135.32,135.32,45600000.0
2005-05-24 22:31:00,135.328,135.348,135.295,135.323,169000000.0
2005-05-24 22:32:00,135.313,135.32,135.31,135.315,199899996.0
2005-05-24 22:33:00,135.32,135.32,135.315,135.32,333499998.0
2005-05-24 22:34:00,135.32,135.32,135.31,135.32,192599999.0
2005-05-24 22:35:00,135.317,135.325,135.317,135.319,127299998.0
2005-05-24 22:36:00,135.327,135.338,135.327,135.333,384699995.0
2005-05-24 22:37:00,135.336,135.347,135.335,135.342,231399997.0
2005-05-24 22:38:00,135.34,135.351,135.337,135.337,158600000.0
2005-05-24 22:39:00,135.335,135.34,135.332,135.335,310699996.0
2005-05-24 22:40:00,135.336,135.349,135.334,135.342,337299997.0
2005-05-24 22:41:00,135.345,135.358,135.345,135.349,187300003.0
2005-05-24 22:42:00,135.358,135.358,135.344,135.345,224900002.0
2005-05-24 22:43:00,135.352,135.354,135.336,135.339,115400001.0
2005-05-24 22:44:00,135.343,135.35,135.336,135.341,243700001.0
2005-05-24 22:45:00,135.347,135.362,135.347,135.359,244500000.0
2005-05-24 22:46:00,135.374,135.374,135.369,135.372,32300000.0
2005-05-24 22:47:00,135.369,135.384,135.367,135.379,86699999.0
2005-05-24 22:48:00,135.379,135.396,135.379,135.384,199300000.0
2005-05-24 22:49:00,135.385,135.39,135.375,135.39,262800001.0
2005-05-24 22:50:00,135.394,135.401,135.394,135.395,145699999.0
2005-05-24 22:51:00,135.396,135.444,135.383,135.436,215399997.0
2005-05-24 22:52:00,135.392,135.392,135.378,135.39,195900003.0
2005-05-24 22:53:00,135.381,135.381,135.34,135.34,271299998.0
2005-05-24 22:54:00,135.341,135.364,135.341,135.36,112700000.0
2005-05-24 22:55:00,135.359,135.359,135.352,135.354,121700002.0
2005-05-24 22:56:00,135.364,135.377,135.364,135.377,111999999.0
2005-05-24 22:57:00,135.374,135.379,135.363,135.373,167899999.0
2005-05-24 22:58:00,135.378,135.378,135.368,135.373,84200000.0
2005-05-24 22:59:00,135.388,135.415,135.38,135.413,161099998.0
2005-05-24 23:00:00,135.468,135.468,135.418,135.432,62800000.0
2005-05-24 23:01:00,135.45,135.463,135.383,135.414,95200001.0
2005-05-24 23:02:00,135.408,135.429,135.386,135.388,108400001.0
2005-05-24 23:03:00,135.395,135.402,135.313,135.313,93600001.0
2005-05-24 23:04:00,135.355,135.389,135.345,135.352,118799999.0
2005-05-24 23:05:00,135.378,135.387,135.294,135.294,83599999.0
2005-05-24 23:06:00,135.322,135.345,135.308,135.315,96400000.0
2005-05-24 23:07:00,135.352,135.353,135.262,135.275,95500001.0
2005-05-24 23:08:00,135.293,135.318,135.277,135.281,65700000.0
2005-05-24 23:09:00,135.273,135.3,135.263,135.273,84600001.0
2005-05-24 23:10:00,135.25,135.289,135.238,135.284,166200001.0
2005-05-24 23:11:00,135.265,135.294,135.251,135.264,165799998.0
2005-05-24 23:12:00,135.305,135.305,135.256,135.256,108999999.0
2005-05-24 23:13:00,135.253,135.318,135.253,135.308,140499998.0
2005-05-24 23:14:00,135.295,135.325,135.281,135.298,126099998.0
2005-05-24 23:15:00,135.338,135.338,135.274,135.295,163200000.0
2005-05-24 23:16:00,135.286,135.32,135.281,135.313,61400000.0
2005-05-24 23:17:00,135.395,135.395,135.328,135.328,16500000.0
2005-05-24 23:18:00,135.288,135.297,135.288,135.297,16800000.0
2005-05-24 23:19:00,135.305,135.314,135.305,135.305,105700000.0
2005-05-24 23:20:00,135.301,135.301,135.277,135.277,63000000.0
2005-05-24 23:21:00,135.282,135.29,135.277,135.279,64700000.0
2005-05-24 23:22:00,135.279,135.28,135.271,135.279,151199999.0
2005-05-24 23:23:00,135.282,135.301,135.282,135.298,66999999.0
2005-05-24 23:24:00,135.29,135.304,135.29,135.304,83700000.0
2005-05-24 23:25:00,135.31,135.318,135.31,135.315,86900001.0
2005-05-24 23:26:00,135.307,135.307,135.296,135.296,74200000.0
2005-05-24 23:27:00,135.307,135.321,135.307,135.308,47200000.0
2005-05-24 23:28:00,135.31,135.315,135.305,135.305,45599999.0
2005-05-24 23:29:00,135.308,135.315,135.305,135.315,148900000.0
2005-05-24 23:30:00,135.312,135.319,135.295,135.297,167200000.0
2005-05-24 23:31:00,135.312,135.321,135.312,135.318,51999999.0
2005-05-24 23:32:00,135.308,135.308,135.302,135.302,20600000.0
2005-05-24 23:33:00,135.3,135.309,135.3,135.309,56000000.0
2005-05-24 23:34:00,135.308,135.315,135.308,135.31,61500002.0
2005-05-24 23:35:00,135.312,135.312,135.298,135.312,117900002.0
2005-05-24 23:36:00,135.303,135.306,135.295,135.295,79700000.0
2005-05-24 23:37:00,135.3,135.3,135.293,135.298,83700001.0
2005-05-24 23:38:00,135.295,135.338,135.295,135.333,170099999.0
2005-05-24 23:39:00,135.342,135.342,135.332,135.337,74300002.0
2005-05-24 23:40:00,135.341,135.348,135.339,135.348,145000000.0
2005-05-24 23:41:00,135.34,135.355,135.34,135.35,36800000.0
2005-05-24 23:42:00,135.35,135.376,135.326,135.37,80500000.0
2005-05-24 23:43:00,135.348,135.348,135.329,135.337,55999999.0
2005-05-24 23:44:00,135.333,135.335,135.327,135.332,52300000.0
2005-05-24 23:45:00,135.339,135.346,135.329,135.346,46400000.0
2005-05-24 23:46:00,135.347,135.357,135.344,135.357,107100001.0
2005-05-24 23:47:00,135.358,135.365,135.355,135.36,136900002.0
2005-05-24 23:48:00,135.35,135.357,135.341,135.357,36000000.0
2005-05-24 23:49:00,135.353,135.353,135.331,135.331,49500001.0
2005-05-24 23:50:00,135.343,135.353,135.343,135.349,46599998.0
2005-05-24 23:51:00,135.344,135.358,135.344,135.346,91500000.0
2005-05-24 23:52:00,135.346,135.365,135.343,135.356,100800002.0
2005-05-24 23:53:00,135.356,135.361,135.343,135.343,87300000.0
2005-05-24 23:54:00,135.341,135.341,135.328,135.333,81199999.0
2005-05-24 23:55:00,135.33,135.33,135.323,135.323,9600000.0
2005-05-24 23:56:00,135.331,135.351,135.331,135.351,129800000.0
2005-05-24 23:57:00,135.352,135.352,135.343,135.352,75199999.0
2005-05-24 23:58:00,135.354,135.356,135.354,135.356,33600001.0
2005-05-24 23:59:00,135.354,135.354,135.325,135.35,102500000.0
2005-05-25 00:00:00,135.345,135.364,135.333,135.353,145799998.0
2005-05-25 00:01:00,135.341,135.343,135.33,135.335,94299999.0
2005-05-25 00:02:00,135.347,135.363,135.345,135.347,67199999.0
2005-05-25 00:03:00,135.345,135.345,135.335,135.335,80999999.0
2005-05-25 00:04:00,135.34,135.343,135.335,135.34,65499998.0
2005-05-25 00:05:00,135.344,135.37,135.344,135.37,105300001.0
2005-05-25 00:06:00,135.372,135.372,135.363,135.368,95700000.0
2005-05-25 00:07:00,135.375,135.386,135.374,135.374,99600001.0
2005-05-25 00:08:00,135.363,135.368,135.359,135.359,150899994.0
2005-05-25 00:09:00,135.391,135.406,135.374,135.387,125399998.0
2005-05-25 00:10:00,135.37,135.372,135.369,135.37,73500001.0
2005-05-25 00:11:00,135.35,135.35,135.329,135.333,59700001.0
2005-05-25 00:12:00,135.345,135.386,135.345,135.386,111100002.0
2005-05-25 00:13:00,135.337,135.34,135.335,135.337,93900001.0
2005-05-25 00:14:00,135.34,135.34,135.335,135.34,33200000.0
2005-05-25 00:15:00,135.341,135.341,135.318,135.325,183299997.0
2005-05-25 00:16:00,135.328,135.335,135.32,135.33,113699999.0
2005-05-25 00:17:00,135.336,135.343,135.336,135.343,73199999.0
2005-05-25 00:18:00,135.34,135.345,135.338,135.338,101100001.0
2005-05-25 00:19:00,135.338,135.345,135.335,135.34,96399999.0
2005-05-25 00:20:00,135.34,135.345,135.333,135.34,79599999.0
2005-05-25 00:21:00,135.335,135.335,135.321,135.321,84599999.0
2005-05-25 00:22:00,135.321,135.33,135.321,135.327,39800000.0
2005-05-25 00:23:00,135.328,135.352,135.315,135.344,150100003.0
2005-05-25 00:24:00,135.331,135.331,135.315,135.315,60600000.0
2005-05-25 00:25:00,135.31,135.346,135.302,135.308,199799996.0
2005-05-25 00:26:00,135.321,135.332,135.321,135.332,50400000.0
2005-05-25 00:27:00,135.326,135.326,135.324,135.324,48700002.0
2005-05-25 00:28:00,135.315,135.325,135.305,135.305,69499998.0
2005-05-25 00:29:00,135.325,135.325,135.315,135.32,62399999.0
2005-05-25 00:30:00,135.32,135.325,135.315,135.32,86499999.0
2005-05-25 00:31:00,135.318,135.337,135.318,135.326,86600000.0
2005-05-25 00:32:00,135.317,135.318,135.317,135.318,9600000.0
2005-05-25 00:33:00,135.311,135.311,135.292,135.299,127199997.0
2005-05-25 00:34:00,135.291,135.291,135.249,135.254,138099998.0
2005-05-25 00:35:00,135.247,135.254,135.238,135.254,68000000.0
2005-05-25 00:36:00,135.256,135.263,135.256,135.256,111899998.0
2005-05-25 00:37:00,135.254,135.26,135.252,135.258,73500000.0
2005-05-25 00:38:00,135.244,135.246,135.233,135.233,70699999.0
2005-05-25 00:39:00,135.233,135.243,135.23,135.243,94100003.0
2005-05-25 00:40:00,135.241,135.241,135.227,135.227,32800000.0
2005-05-25 00:41:00,135.223,135.237,135.223,135.237,109399998.0
2005-05-25 00:42:00,135.232,135.251,135.232,135.25,121099999.0
2005-05-25 00:43:00,135.258,135.272,135.257,135.266,87000002.0
2005-05-25 00:44:00,135.266,135.285,135.266,135.279,70600000.0
2005-05-25 00:45:00,135.279,135.28,135.272,135.272,27200000.0
2005-05-25 00:46:00,135.273,135.28,135.273,135.275,70599998.0
2005-05-25 00:47:00,135.282,135.286,135.273,135.273,97500001.0
2005-05-25 00:48:00,135.26,135.275,135.252,135.269,46699999.0
2005-05-25 00:49:00,135.257,135.261,135.245,135.245,95500000.0
2005-05-25 00:50:00,135.233,135.247,135.233,135.245,32000000.0
2005-05-25 00:51:00,135.247,135.247,135.233,135.241,128999999.0
2005-05-25 00:52:00,135.241,135.253,135.238,135.253,128700002.0
2005-05-25 00:53:00,135.248,135.248,135.236,135.238,84699998.0
2005-05-25 00:54:00,135.239,135.243,135.229,135.233,60400000.0
2005-05-25 00:55:00,135.226,135.243,135.226,135.228,176600001.0
2005-05-25 00:56:00,135.226,135.234,135.207,135.234,68800000.0
2005-05-25 00:57:00,135.238,135.245,135.235,135.237,93700000.0
2005-05-25 00:58:00,135.24,135.242,135.232,135.24,101300002.0
2005-05-25 00:59:00,135.233,135.233,135.195,135.195,49600000.0
2005-05-25 01:00:00,135.197,135.214,135.195,135.195,118600002.0
2005-05-25 01:01:00,135.196,135.207,135.196,135.201,81500001.0
2005-05-25 01:02:00,135.207,135.213,135.202,135.213,91800000.0
2005-05-25 01:03:00,135.205,135.215,135.202,135.215,82799998.0
2005-05-25 01:04:00,135.198,135.217,135.198,135.217,83400001.0
2005-05-25 01:05:00,135.213,135.213,135.192,135.196,32800000.0
2005-05-25 01:06:00,135.211,135.233,135.209,135.227,80000000.0
2005-05-25 01:07:00,135.245,135.278,135.245,135.278,83500000.0
2005-05-25 01:08:00,135.27,135.277,135.258,135.258,60000000.0
2005-05-25 01:09:00,135.258,135.258,135.254,135.258,16700000.0
2005-05-25 01:10:00,135.253,135.257,135.24,135.25,142300000.0
2005-05-25 01:11:00,135.243,135.244,135.217,135.217,73499998.0
2005-05-25 01:12:00,135.21,135.21,135.192,135.193,86200000.0
2005-05-25 01:13:00,135.188,135.188,135.182,135.182,107900001.0
2005-05-25 01:14:00,135.183,135.189,135.175,135.175,33100000.0
2005-05-25 01:15:00,135.18,135.18,135.161,135.166,71899999.0
2005-05-25 01:16:00,135.169,135.172,135.162,135.168,152300000.0
2005-05-25 01:17:00,135.158,135.16,135.148,135.15,190300002.0
2005-05-25 01:18:00,135.16,135.16,135.153,135.158,75299999.0
2005-05-25 01:19:00,135.159,135.159,135.145,135.145,56100001.0
2005-05-25 01:20:00,135.149,135.149,135.141,135.148,69499999.0
2005-05-25 01:21:00,135.125,135.143,135.125,135.125,131200001.0
2005-05-25 01:22:00,135.135,135.143,135.125,135.125,56800000.0
2005-05-25 01:23:00,135.111,135.111,135.064,135.077,116599999.0
2005-05-25 01:24:00,135.074,135.093,135.07,135.073,139900002.0
2005-05-25 01:25:00,135.084,135.094,135.084,135.087,89699999.0
2005-05-25 01:26:00,135.083,135.089,135.071,135.083,132899996.0
2005-05-25 01:27:00,135.08,135.085,135.08,135.082,79699999.0
2005-05-25 01:28:00,135.08,135.097,135.08,135.092,117100002.0
2005-05-25 01:29:00,135.09,135.09,135.072,135.088,72900000.0
2005-05-25 01:30:00,135.087,135.088,135.071,135.086,74700001.0
2005-05-25 01:31:00,135.08,135.084,135.073,135.084,144499997.0
2005-05-25 01:32:00,135.077,135.085,135.075,135.085,85199999.0
2005-05-25 01:33:00,135.082,135.09,135.078,135.082,79799999.0
2005-05-25 01:34:00,135.091,135.096,135.08,135.088,133199997.0
2005-05-25 01:35:00,135.089,135.089,135.04,135.042,70699999.0
2005-05-25 01:36:00,135.044,135.052,135.043,135.043,94999999.0
2005-05-25 01:37:00,135.045,135.053,135.04,135.048,60800001.0
2005-05-25 01:38:00,135.048,135.057,135.043,135.057,57600000.0
2005-05-25 01:39:00,135.067,135.067,135.051,135.059,109800002.0
2005-05-25 01:40:00,135.064,135.074,135.064,135.07,87600002.0
2005-05-25 01:41:00,135.078,135.08,135.074,135.077,40800000.0
2005-05-25 01:42:00,135.087,135.093,135.079,135.082,125399999.0
2005-05-25 01:43:00,135.067,135.079,135.065,135.076,16600000.0
2005-05-25 01:44:00,135.079,135.084,135.074,135.08,41500000.0
2005-05-25 01:45:00,135.082,135.082,135.061,135.076,74400001.0
2005-05-25 01:46:00,135.064,135.064,135.055,135.063,35500000.0
2005-05-25 01:47:00,135.067,135.069,135.058,135.058,134399999.0
2005-05-25 01:48:00,135.05,135.062,135.05,135.061,72300000.0
2005-05-25 01:49:00,135.058,135.066,135.049,135.066,74400001.0
2005-05-25 01:50:00,135.065,135.08,135.056,135.06,81100001.0
2005-05-25 01:51:00,135.05,135.05,135.029,135.039,91300002.0
2005-05-25 01:52:00,135.045,135.054,135.043,135.054,41400000.0
2005-05-25 01:53:00,135.058,135.062,135.05,135.06,63600000.0
2005-05-25 01:54:00,135.066,135.067,135.041,135.041,106100001.0
2005-05-25 01:55:00,135.063,135.071,135.047,135.071,70400000.0
2005-05-25 01:56:00,135.068,135.071,135.058,135.062,107000000.0
2005-05-25 01:57:00,135.097,135.104,135.08,135.102,106100000.0
2005-05-25 01:58:00,135.065,135.065,135.065,135.065,8800000.0
2005-05-25 01:59:00,135.06,135.065,135.05,135.06,66400001.0
2005-05-25 02:00:00,135.058,135.065,135.044,135.065,60900000.0
2005-05-25 02:01:00,135.081,135.103,135.081,135.095,101000000.0
2005-05-25 02:02:00,135.097,135.097,135.083,135.083,185800001.0
2005-05-25 02:03:00,135.096,135.096,135.092,135.092,6100000.0
2005-05-25 02:04:00,135.094,135.096,135.094,135.096,37700001.0
2005-05-25 02:05:00,135.078,135.088,135.078,135.081,87100001.0
2005-05-25 02:06:00,135.092,135.107,135.092,135.103,124999998.0
2005-05-25 02:07:00,135.105,135.129,135.105,135.122,180300001.0
2005-05-25 02:08:00,135.123,135.123,135.109,135.109,55199999.0
2005-05-25 02:09:00,135.118,135.119,135.116,135.119,70299998.0
2005-05-25 02:10:00,135.115,135.115,135.1,135.109,28900000.0
2005-05-25 02:11:00,135.112,135.131,135.112,135.131,96200000.0
2005-05-25 02:12:00,135.126,135.126,135.114,135.125,64000000.0
2005-05-25 02:13:00,135.13,135.13,135.125,135.128,115599999.0
2005-05-25 02:14:00,135.103,135.163,135.101,135.145,179199998.0
2005-05-25 02:15:00,135.128,135.13,135.121,135.122,127699999.0
2005-05-25 02:16:00,135.134,135.144,135.134,135.14,59200000.0
2005-05-25 02:17:00,135.145,135.145,135.138,135.14,57600000.0
2005-05-25 02:18:00,135.143,135.162,135.143,135.162,148000000.0
2005-05-25 02:19:00,135.158,135.161,135.15,135.151,113399999.0
2005-05-25 02:20:00,135.158,135.167,135.151,135.155,95999999.0
2005-05-25 02:21:00,135.157,135.168,135.156,135.156,79000001.0
2005-05-25 02:22:00,135.155,135.162,135.148,135.159,106699998.0
2005-05-25 02:23:00,135.163,135.17,135.162,135.162,92200001.0
2005-05-25 02:24:00,135.18,135.192,135.176,135.192,52400000.0
2005-05-25 02:25:00,135.186,135.194,135.185,135.185,70100000.0
2005-05-25 02:26:00,135.182,135.185,135.181,135.183,75500000.0
2005-05-25 02:27:00,135.184,135.184,135.173,135.18,39000000.0
2005-05-25 02:28:00,135.178,135.187,135.178,135.187,69999999.0
2005-05-25 02:29:00,135.175,135.188,135.175,135.188,120700000.0
2005-05-25 02:30:00,135.186,135.187,135.179,135.187,83499999.0
2005-05-25 02:31:00,135.192,135.192,135.174,135.181,59900000.0
2005-05-25 02:32:00,135.181,135.193,135.178,135.189,39100000.0
2005-05-25 02:33:00,135.189,135.202,135.189,135.202,112499999.0
2005-05-25 02:34:00,135.191,135.233,135.186,135.225,74600000.0
2005-05-25 02:35:00,135.206,135.214,135.2,135.214,49399999.0
2005-05-25 02:36:00,135.211,135.221,135.204,135.212,46600000.0
2005-05-25 02:37:00,135.208,135.208,135.201,135.201,101400000.0
2005-05-25 02:38:00,135.198,135.201,135.189,135.197,60199999.0
2005-05-25 02:39:00,135.204,135.214,135.204,135.214,48300000.0
2005-05-25 02:40:00,135.217,135.217,135.21,135.212,78699999.0
2005-05-25 02:41:00,135.212,135.225,135.209,135.219,143800002.0
2005-05-25 02:42:00,135.206,135.255,135.206,135.232,154900003.0
2005-05-25 02:43:00,135.215,135.22,135.215,135.22,17300000.0
2005-05-25 02:44:00,135.224,135.227,135.22,135.22,53300001.0
2005-05-25 02:45:00,135.221,135.23,135.22,135.22,153900002.0
2005-05-25 02:46:00,135.222,135.225,135.215,135.22,89099999.0
2005-05-25 02:47:00,135.222,135.222,135.187,135.204,57700002.0
2005-05-25 02:48:00,135.201,135.207,135.201,135.207,23900000.0
2005-05-25 02:49:00,135.205,135.205,135.192,135.192,64900000.0
2005-05-25 02:50:00,135.185,135.185,135.18,135.18,28800000.0
2005-05-25 02:51:00,135.172,135.178,135.169,135.169,58499999.0
2005-05-25 02:52:00,135.166,135.168,135.154,135.16,118400000.0
2005-05-25 02:53:00,135.145,135.145,135.124,135.124,69200000.0
2005-05-25 02:54:00,135.134,135.143,135.134,135.139,66599999.0
2005-05-25 02:55:00,135.133,135.139,135.122,135.125,154699999.0
2005-05-25 02:56:00,135.125,135.125,135.097,135.104,158100001.0
2005-05-25 02:57:00,135.11,135.11,135.11,135.11,39899999.0
2005-05-25 02:58:00,135.115,135.128,135.115,135.119,34300000.0
2005-05-25 02:59:00,135.121,135.135,135.119,135.125,152499997.0
2005-05-25 03:00:00,135.133,135.133,135.12,135.133,39700000.0
2005-05-25 03:01:00,135.136,135.145,135.135,135.138,43300000.0
2005-05-25 03:02:00,135.13,135.135,135.125,135.13,76300001.0
2005-05-25 03:03:00,135.127,135.134,135.119,135.134,37400000.0
2005-05-25 03:04:00,135.141,135.149,135.141,135.149,42300000.0
2005-05-25 03:05:00,135.155,135.155,135.133,135.143,79200001.0
2005-05-25 03:06:00,135.145,135.155,135.145,135.147,69699999.0
2005-05-25 03:07:00,135.154,135.168,135.154,135.168,107799998.0
2005-05-25 03:08:00,135.17,135.187,135.166,135.166,48000000.0
2005-05-25 03:09:00,135.168,135.168,135.161,135.167,62499999.0
2005-05-25 03:10:00,135.175,135.182,135.172,135.172,123899997.0
2005-05-25 03:11:00,135.18,135.192,135.18,135.192,36300000.0
2005-05-25 03:12:00,135.185,135.188,135.168,135.173,100299998.0
2005-05-25 03:13:00,135.185,135.185,135.172,135.18,45100000.0
2005-05-25 03:14:00,135.175,135.18,135.175,135.18,12100000.0
2005-05-25 03:15:00,135.18,135.18,135.18,135.18,4800000.0
2005-05-25 03:16:00,135.175,135.175,135.154,135.16,108299999.0
2005-05-25 03:17:00,135.165,135.165,135.155,135.162,48200000.0
2005-05-25 03:18:00,135.159,135.172,135.159,135.172,98100004.0
2005-05-25 03:19:00,135.169,135.184,135.169,135.181,125699997.0
2005-05-25 03:20:00,135.179,135.192,135.177,135.183,92000000.0
2005-05-25 03:21:00,135.198,135.206,135.195,135.205,106600001.0
2005-05-25 03:22:00,135.2,135.2,135.19,135.2,92299998.0
2005-05-25 03:23:00,135.195,135.2,135.195,135.195,67000000.0
2005-05-25 03:24:00,135.2,135.203,135.19,135.193,150000004.0
2005-05-25 03:25:00,135.19,135.195,135.185,135.19,147400003.0
2005-05-25 03:26:00,135.186,135.186,135.161,135.17,70800001.0
2005-05-25 03:27:00,135.173,135.182,135.17,135.172,61700000.0
2005-05-25 03:28:00,135.177,135.18,135.173,135.173,109399999.0
2005-05-25 03:29:00,135.17,135.17,135.17,135.17,90999999.0
2005-05-25 03:30:00,135.165,135.175,135.165,135.175,114200001.0
2005-05-25 03:31:00,135.163,135.163,135.146,135.15,43700000.0
2005-05-25 03:32:00,135.138,135.138,135.122,135.122,54799999.0
2005-05-25 03:33:00,135.122,135.135,135.119,135.129,120599999.0
2005-05-25 03:34:00,135.126,135.132,135.125,135.129,41099999.0
2005-05-25 03:35:00,135.126,135.126,135.116,135.116,8800000.0
2005-05-25 03:36:00,135.117,135.131,135.117,135.122,49000000.0
2005-05-25 03:37:00,135.129,135.146,135.126,135.132,70600000.0
2005-05-25 03:38:00,135.134,135.142,135.132,135.139,140499999.0
2005-05-25 03:39:00,135.14,135.14,135.125,135.133,76999999.0
2005-05-25 03:40:00,135.128,135.128,135.12,135.12,31200000.0
2005-05-25 03:41:00,135.113,135.118,135.113,135.118,62200001.0
2005-05-25 03:42:00,135.118,135.118,135.108,135.108,32700000.0
2005-05-25 03:43:00,135.106,135.106,135.099,135.099,6800000.0
2005-05-25 03:44:00,135.1,135.1,135.093,135.095,44800000.0
2005-05-25 03:45:00,135.102,135.11,135.1,135.105,75200002.0
2005-05-25 03:46:00,135.108,135.108,135.088,135.09,72899999.0
2005-05-25 03:47:00,135.068,135.068,135.03,135.036,82500000.0
2005-05-25 03:48:00,135.035,135.045,135.03,135.045,34200000.0
2005-05-25 03:49:00,135.05,135.067,135.048,135.048,121400001.0
2005-05-25 03:50:00,135.054,135.062,135.054,135.062,22400000.0
2005-05-25 03:51:00,135.074,135.074,135.061,135.063,59100000.0
2005-05-25 03:52:00,135.073,135.08,135.073,135.077,95899998.0
2005-05-25 03:53:00,135.073,135.077,135.073,135.077,44199999.0
2005-05-25 03:54:00,135.068,135.077,135.068,135.077,91799998.0
2005-05-25 03:55:00,135.085,135.098,135.085,135.097,84300000.0
2005-05-25 03:56:00,135.083,135.093,135.083,135.093,70599999.0
2005-05-25 03:57:00,135.097,135.105,135.09,135.105,96500000.0
2005-05-25 03:58:00,135.102,135.113,135.097,135.109,90800002.0
2005-05-25 03:59:00,135.105,135.11,135.105,135.11,64600000.0
2005-05-25 04:00:00,135.106,135.106,135.096,135.096,43099999.0
2005-05-25 04:01:00,135.105,135.119,135.105,135.11,64899999.0
2005-05-25 04:02:00,135.11,135.11,135.108,135.11,44500000.0
2005-05-25 04:03:00,135.111,135.111,135.097,135.097,8300000.0
2005-05-25 04:04:00,135.101,135.101,135.095,135.095,51900002.0
2005-05-25 04:05:00,135.091,135.107,135.091,135.107,18400000.0
2005-05-25 04:06:00,135.121,135.129,135.12,135.124,84499999.0
2005-05-25 04:07:00,135.123,135.124,135.111,135.122,207499997.0
2005-05-25 04:08:00,135.137,135.137,135.124,135.125,60500000.0
2005-05-25 04:09:00,135.115,135.127,135.112,135.112,161299997.0
2005-05-25 04:10:00,135.115,135.124,135.115,135.121,73500002.0
2005-05-25 04:11:00,135.123,135.128,135.119,135.128,76200000.0
2005-05-25 04:12:00,135.122,135.122,135.1,135.1,51999999.0
2005-05-25 04:13:00,135.105,135.105,135.096,135.1,43700001.0
2005-05-25 04:14:00,135.109,135.112,135.094,135.112,103300003.0
2005-05-25 04:15:00,135.112,135.113,135.106,135.106,151200001.0
2005-05-25 04:16:00,135.11,135.125,135.11,135.112,151399999.0
2005-05-25 04:17:00,135.124,135.138,135.124,135.13,76500001.0
2005-05-25 04:18:00,135.128,135.151,135.128,135.151,63600000.0
2005-05-25 04:19:00,135.156,135.167,135.153,135.153,72000000.0
2005-05-25 04:20:00,135.16,135.161,135.143,135.143,88100000.0
2005-05-25 04:21:00,135.148,135.148,135.139,135.142,111300001.0
2005-05-25 04:22:00,135.137,135.149,135.132,135.141,169600002.0
2005-05-25 04:23:00,135.131,135.139,135.131,135.139,51899999.0
2005-05-25 04:24:00,135.134,135.136,135.134,135.136,16000000.0
2005-05-25 04:25:00,135.135,135.153,135.135,135.148,82800003.0
2005-05-25 04:26:00,135.145,135.145,135.133,135.144,56000000.0
2005-05-25 04:27:00,135.142,135.155,135.132,135.155,59700002.0
2005-05-25 04:28:00,135.157,135.159,135.147,135.151,112500001.0
2005-05-25 04:29:00,135.145,135.151,135.136,135.146,89600000.0
2005-05-25 04:30:00,135.152,135.152,135.136,135.145,100900000.0
2005-05-25 04:31:00,135.142,135.148,135.125,135.125,80700000.0
2005-05-25 04:32:00,135.123,135.123,135.106,135.117,132499999.0
2005-05-25 04:33:00,135.118,135.123,135.111,135.117,100499999.0
2005-05-25 04:34:00,135.122,135.122,135.11,135.11,20100000.0
2005-05-25 04:35:00,135.122,135.122,135.114,135.118,54100000.0
2005-05-25 04:36:00,135.12,135.12,135.117,135.117,45600001.0
2005-05-25 04:37:00,135.145,135.148,135.114,135.114,51100000.0
2005-05-25 04:38:00,135.122,135.122,135.107,135.107,29300000.0
2005-05-25 04:39:00,135.115,135.139,135.115,135.132,41600000.0
2005-05-25 04:40:00,135.153,135.161,135.145,135.161,147300002.0
2005-05-25 04:41:00,135.167,135.169,135.152,135.152,53600002.0
2005-05-25 04:42:00,135.14,135.14,135.129,135.129,32000000.0
2005-05-25 04:43:00,135.127,135.127,135.123,135.124,85500000.0
2005-05-25 04:44:00,135.123,135.131,135.115,135.115,32800000.0
2005-05-25 04:45:00,135.116,135.116,135.107,135.107,137900002.0
2005-05-25 04:46:00,135.112,135.117,135.109,135.112,70299999.0
2005-05-25 04:47:00,135.112,135.112,135.1,135.112,56400000.0
2005-05-25 04:48:00,135.113,135.126,135.108,135.122,87899999.0
2005-05-25 04:49:00,135.118,135.118,135.111,135.113,84800001.0
2005-05-25 04:50:00,135.109,135.115,135.105,135.112,134600001.0
2005-05-25 04:51:00,135.118,135.13,135.118,135.13,38400000.0
2005-05-25 04:52:00,135.137,135.147,135.137,135.143,43199999.0
2005-05-25 04:53:00,135.146,135.146,135.144,135.144,11200000.0
2005-05-25 04:54:00,135.14,135.14,135.135,135.137,56800001.0
2005-05-25 04:55:00,135.139,135.147,135.137,135.137,115700000.0
2005-05-25 04:56:00,135.142,135.151,135.136,135.136,86900001.0
2005-05-25 04:57:00,135.131,135.143,135.128,135.143,30900000.0
2005-05-25 04:58:00,135.146,135.146,135.144,135.144,16000000.0
2005-05-25 04:59:00,135.136,135.144,135.136,135.14,72699999.0
2005-05-25 05:00:00,135.144,135.155,135.144,135.155,80200001.0
2005-05-25 05:01:00,135.156,135.166,135.151,135.151,88600001.0
2005-05-25 05:02:00,135.148,135.169,135.142,135.164,139799999.0
2005-05-25 05:03:00,135.167,135.167,135.149,135.149,94500003.0
2005-05-25 05:04:00,135.145,135.165,135.145,135.152,150300004.0
2005-05-25 05:05:00,135.158,135.166,135.154,135.16,107100003.0
2005-05-25 05:06:00,135.137,135.138,135.13,135.13,72200000.0
2005-05-25 05:07:00,135.14,135.143,135.13,135.13,109600003.0
2005-05-25 05:08:00,135.125,135.135,135.125,135.13,61699998.0
2005-05-25 05:09:00,135.137,135.143,135.128,135.143,63900000.0
2005-05-25 05:10:00,135.14,135.14,135.135,135.138,76300002.0
2005-05-25 05:11:00,135.149,135.16,135.144,135.158,88700000.0
2005-05-25 05:12:00,135.143,135.144,135.143,135.144,41500001.0
2005-05-25 05:13:00,135.142,135.151,135.142,135.143,109499998.0
2005-05-25 05:14:00,135.142,135.142,135.129,135.137,118100001.0
2005-05-25 05:15:00,135.128,135.18,135.128,135.164,90100002.0
2005-05-25 05:16:00,135.138,135.142,135.129,135.138,138000001.0
2005-05-25 05:17:00,135.13,135.136,135.12,135.12,120699999.0
2005-05-25 05:18:00,135.128,135.136,135.128,135.136,85500001.0
2005-05-25 05:19:00,135.141,135.141,135.134,135.137,73399999.0
2005-05-25 05:20:00,135.138,135.14,135.131,135.14,55999999.0
2005-05-25 05:21:00,135.134,135.139,135.121,135.121,68800000.0
2005-05-25 05:22:00,135.13,135.135,135.127,135.132,56300000.0
2005-05-25 05:23:00,135.122,135.135,135.122,135.135,47600001.0
2005-05-25 05:24:00,135.135,135.135,135.13,135.132,40800000.0
2005-05-25 05:25:00,135.124,135.124,135.119,135.119,35099999.0
2005-05-25 05:26:00,135.121,135.127,135.12,135.122,147900002.0
2005-05-25 05:27:00,135.124,135.124,135.121,135.121,26400000.0
2005-05-25 05:28:00,135.13,135.135,135.118,135.133,114699997.0
2005-05-25 05:29:00,135.148,135.155,135.114,135.145,124700000.0
2005-05-25 05:30:00,135.128,135.128,135.128,135.128,33599999.0
2005-05-25 05:31:00,135.13,135.13,135.13,135.13,17600000.0
2005-05-25 05:32:00,135.13,135.13,135.122,135.122,31699999.0
2005-05-25 05:33:00,135.137,135.143,135.132,135.143,47000001.0
2005-05-25 05:34:00,135.138,135.14,135.131,135.138,155700000.0
2005-05-25 05:35:00,135.14,135.145,135.14,135.145,91900003.0
2005-05-25 05:36:00,135.131,135.139,135.131,135.139,10800000.0
2005-05-25 05:37:00,135.122,135.139,135.122,135.136,71799998.0
2005-05-25 05:38:00,135.14,135.14,135.14,135.14,21599999.0
2005-05-25 05:39:00,135.14,135.175,135.13,135.156,67700000.0
2005-05-25 05:40:00,135.14,135.145,135.133,135.145,143499998.0
2005-05-25 05:41:00,135.14,135.14,135.135,135.135,75899999.0
2005-05-25 05:42:00,135.138,135.138,135.138,135.138,11700000.0
2005-05-25 05:43:00,135.145,135.145,135.135,135.135,47200000.0
2005-05-25 05:44:00,135.14,135.166,135.14,135.166,77100000.0
2005-05-25 05:45:00,135.17,135.178,135.165,135.178,90300000.0
2005-05-25 05:46:00,135.17,135.17,135.165,135.165,40600000.0
2005-05-25 05:47:00,135.165,135.175,135.165,135.17,111500002.0
2005-05-25 05:48:00,135.183,135.183,135.182,135.182,15500000.0
2005-05-25 05:49:00,135.193,135.193,135.174,135.184,150099998.0
2005-05-25 05:50:00,135.187,135.187,135.164,135.178,174000000.0
2005-05-25 05:51:00,135.177,135.182,135.166,135.178,68799999.0
2005-05-25 05:52:00,135.175,135.188,135.175,135.178,69499999.0
2005-05-25 05:53:00,135.19,135.195,135.185,135.188,111799999.0
2005-05-25 05:54:00,135.189,135.189,135.183,135.183,32000000.0
2005-05-25 05:55:00,135.165,135.211,135.157,135.192,81599999.0
2005-05-25 05:56:00,135.172,135.172,135.16,135.165,61200000.0
2005-05-25 05:57:00,135.17,135.17,135.17,135.17,4800000.0
2005-05-25 05:58:00,135.172,135.178,135.164,135.177,59899999.0
2005-05-25 05:59:00,135.176,135.182,135.167,135.172,114999999.0
2005-05-25 06:00:00,135.162,135.173,135.16,135.17,108199997.0
2005-05-25 06:01:00,135.167,135.167,135.167,135.167,44700001.0
2005-05-25 06:02:00,135.167,135.167,135.162,135.162,18400000.0
2005-05-25 06:03:00,135.157,135.157,135.147,135.147,146200001.0
2005-05-25 06:04:00,135.149,135.157,135.142,135.157,81900000.0
2005-05-25 06:05:00,135.164,135.164,135.144,135.157,64699997.0
2005-05-25 06:06:00,135.154,135.162,135.151,135.159,155199999.0
2005-05-25 06:07:00,135.156,135.173,135.156,135.171,114200001.0
2005-05-25 06:08:00,135.185,135.185,135.161,135.171,46600000.0
2005-05-25 06:09:00,135.17,135.182,135.17,135.178,41600000.0
2005-05-25 06:10:00,135.178,135.178,135.17,135.173,69400000.0
2005-05-25 06:11:00,135.177,135.182,135.175,135.18,52599999.0
2005-05-25 06:12:00,135.18,135.205,135.172,135.193,68099999.0
2005-05-25 06:13:00,135.177,135.196,135.176,135.185,88699998.0
2005-05-25 06:14:00,135.192,135.192,135.174,135.174,35199999.0
2005-05-25 06:15:00,135.181,135.181,135.165,135.166,25000000.0
2005-05-25 06:16:00,135.173,135.183,135.168,135.178,148400002.0
2005-05-25 06:17:00,135.177,135.19,135.168,135.19,30100000.0
2005-05-25 06:18:00,135.185,135.203,135.175,135.193,64000000.0
2005-05-25 06:19:00,135.195,135.195,135.182,135.187,117300002.0
2005-05-25 06:20:00,135.185,135.195,135.185,135.195,28800000.0
2005-05-25 06:21:00,135.19,135.19,135.19,135.19,12800000.0
2005-05-25 06:22:00,135.184,135.189,135.179,135.181,114900002.0
2005-05-25 06:23:00,135.185,135.185,135.17,135.18,95100001.0
2005-05-25 06:24:00,135.184,135.186,135.184,135.186,18000000.0
2005-05-25 06:25:00,135.192,135.192,135.178,135.187,117599998.0
2005-05-25 06:26:00,135.191,135.198,135.191,135.198,74400001.0
2005-05-25 06:27:00,135.201,135.201,135.185,135.197,74199999.0
2005-05-25 06:28:00,135.193,135.203,135.188,135.19,98400001.0
2005-05-25 06:29:00,135.208,135.225,135.196,135.214,61100000.0
2005-05-25 06:30:00,135.198,135.198,135.19,135.19,51700000.0
2005-05-25 06:31:00,135.19,135.197,135.19,135.197,60000001.0
2005-05-25 06:32:00,135.198,135.199,135.19,135.196,111300002.0
2005-05-25 06:33:00,135.197,135.197,135.185,135.185,55600000.0
2005-05-25 06:34:00,135.182,135.182,135.168,135.17,65400000.0
2005-05-25 06:35:00,135.172,135.179,135.172,135.177,89000000.0
2005-05-25 06:36:00,135.178,135.178,135.168,135.176,121300000.0
2005-05-25 06:37:00,135.183,135.183,135.17,135.17,10000000.0
2005-05-25 06:38:00,135.17,135.17,135.163,135.165,28200000.0
2005-05-25 06:39:00,135.175,135.175,135.17,135.17,16300000.0
2005-05-25 06:40:00,135.165,135.175,135.165,135.165,116000001.0
2005-05-25 06:41:00,135.159,135.159,135.149,135.158,80700002.0
2005-05-25 06:42:00,135.163,135.168,135.16,135.16,155799997.0
2005-05-25 06:43:00,135.168,135.168,135.156,135.163,114400000.0
2005-05-25 06:44:00,135.177,135.178,135.168,135.168,56700001.0
2005-05-25 06:45:00,135.174,135.174,135.171,135.171,32800000.0
2005-05-25 06:46:00,135.176,135.176,135.161,135.161,60000000.0
2005-05-25 06:47:00,135.172,135.175,135.165,135.171,96900001.0
2005-05-25 06:48:00,135.181,135.181,135.171,135.171,52200000.0
2005-05-25 06:49:00,135.178,135.181,135.175,135.177,34400001.0
2005-05-25 06:50:00,135.167,135.167,135.155,135.164,87599999.0
2005-05-25 06:51:00,135.163,135.173,135.159,135.162,116399997.0
2005-05-25 06:52:00,135.156,135.158,135.14,135.14,120199998.0
2005-05-25 06:53:00,135.149,135.151,135.149,135.151,17400000.0
2005-05-25 06:54:00,135.157,135.165,135.155,135.155,17100000.0
2005-05-25 06:55:00,135.154,135.156,135.146,135.154,67000000.0
2005-05-25 06:56:00,135.162,135.162,135.143,135.143,67800000.0
2005-05-25 06:57:00,135.135,135.144,135.122,135.143,144899999.0
2005-05-25 06:58:00,135.146,135.153,135.142,135.146,128900001.0
2005-05-25 06:59:00,135.14,135.142,135.112,135.142,82700000.0
2005-05-25 07:00:00,135.173,135.186,135.147,135.147,161999999.0
2005-05-25 07:01:00,135.151,135.203,135.151,135.184,120099997.0
2005-05-25 07:02:00,135.197,135.197,135.166,135.166,95100001.0
2005-05-25 07:03:00,135.15,135.155,135.138,135.155,154999999.0
2005-05-25 07:04:00,135.157,135.157,135.15,135.15,90499998.0
2005-05-25 07:05:00,135.133,135.149,135.133,135.142,133500000.0
2005-05-25 07:06:00,135.141,135.151,135.137,135.138,82600000.0
2005-05-25 07:07:00,135.143,135.146,135.135,135.146,65600000.0
2005-05-25 07:08:00,135.145,135.145,135.124,135.131,109200000.0
2005-05-25 07:09:00,135.128,135.135,135.128,135.135,81699999.0
2005-05-25 07:10:00,135.149,135.16,135.147,135.155,70500000.0
2005-05-25 07:11:00,135.148,135.148,135.142,135.142,94400001.0
2005-05-25 07:12:00,135.143,135.148,135.143,135.148,75899999.0
2005-05-25 07:13:00,135.148,135.148,135.134,135.134,113399999.0
2005-05-25 07:14:00,135.117,135.136,135.117,135.136,67299999.0
2005-05-25 07:15:00,135.125,135.135,135.125,135.125,45200000.0
2005-05-25 07:16:00,135.125,135.135,135.125,135.13,30200000.0
2005-05-25 07:17:00,135.127,135.135,135.12,135.135,36300000.0
2005-05-25 07:18:00,135.128,135.13,135.128,135.13,90299999.0
2005-05-25 07:19:00,135.125,135.13,135.125,135.13,94599998.0
2005-05-25 07:20:00,135.114,135.13,135.114,135.126,90300001.0
2005-05-25 07:21:00,135.125,135.146,135.125,135.136,22200000.0
2005-05-25 07:22:00,135.139,135.145,135.136,135.136,62000001.0
2005-05-25 07:23:00,135.148,135.149,135.146,135.146,41300000.0
2005-05-25 07:24:00,135.141,135.152,135.138,135.152,35200000.0
2005-05-25 07:25:00,135.148,135.151,135.142,135.144,98299999.0
2005-05-25 07:26:00,135.148,135.151,135.143,135.148,64699999.0
2005-05-25 07:27:00,135.143,135.152,135.14,135.142,36700000.0
2005-05-25 07:28:00,135.15,135.15,135.147,135.15,82299999.0
2005-05-25 07:29:00,135.142,135.188,135.142,135.176,144399996.0
2005-05-25 07:30:00,135.166,135.202,135.159,135.19,123700001.0
2005-05-25 07:31:00,135.197,135.213,135.167,135.213,146899997.0
2005-05-25 07:32:00,135.16,135.164,135.154,135.16,87599999.0
2005-05-25 07:33:00,135.157,135.164,135.15,135.161,67499999.0
2005-05-25 07:34:00,135.158,135.158,135.131,135.144,104699998.0
2005-05-25 07:35:00,135.147,135.147,135.126,135.129,78799999.0
2005-05-25 07:36:00,135.14,135.14,135.135,135.135,35500001.0
2005-05-25 07:37:00,135.138,135.145,135.137,135.137,87100000.0
2005-05-25 07:38:00,135.134,135.143,135.134,135.143,18100000.0
2005-05-25 07:39:00,135.137,135.158,135.137,135.149,114700001.0
2005-05-25 07:40:00,135.148,135.15,135.147,135.15,133200001.0
2005-05-25 07:41:00,135.141,135.143,135.119,135.143,155000003.0
2005-05-25 07:42:00,135.134,135.144,135.134,135.135,75600001.0
2005-05-25 07:43:00,135.124,135.131,135.12,135.126,116199997.0
2005-05-25 07:44:00,135.117,135.128,135.117,135.123,68699999.0
2005-05-25 07:45:00,135.112,135.12,135.101,135.117,68399999.0
2005-05-25 07:46:00,135.113,135.137,135.112,135.131,100399999.0
2005-05-25 07:47:00,135.117,135.118,135.112,135.118,63999999.0
2005-05-25 07:48:00,135.12,135.125,135.118,135.118,52699999.0
2005-05-25 07:49:00,135.118,135.12,135.112,135.118,97700001.0
2005-05-25 07:50:00,135.122,135.122,135.103,135.108,51100000.0
2005-05-25 07:51:00,135.102,135.116,135.102,135.116,60000000.0
2005-05-25 07:52:00,135.119,135.131,135.119,135.128,40000000.0
2005-05-25 07:53:00,135.137,135.143,135.134,135.143,91600002.0
2005-05-25 07:54:00,135.133,135.137,135.127,135.127,140299997.0
2005-05-25 07:55:00,135.13,135.152,135.13,135.152,66600000.0
2005-05-25 07:56:00,135.159,135.191,135.159,135.178,87900001.0
2005-05-25 07:57:00,135.18,135.187,135.164,135.164,75899999.0
2005-05-25 07:58:00,135.175,135.187,135.175,135.181,121300001.0
2005-05-25 07:59:00,135.175,135.184,135.174,135.177,57300000.0
2005-05-25 08:00:00,135.163,135.163,135.137,135.15,51100000.0
2005-05-25 08:01:00,135.16,135.164,135.16,135.162,69800000.0
2005-05-25 08:02:00,135.16,135.16,135.16,135.16,92500003.0
2005-05-25 08:03:00,135.152,135.16,135.152,135.16,20200000.0
2005-05-25 08:04:00,135.164,135.164,135.147,135.148,190100002.0
2005-05-25 08:05:00,135.152,135.16,135.152,135.157,34100000.0
2005-05-25 08:06:00,135.152,135.152,135.138,135.152,125600003.0
2005-05-25 08:07:00,135.145,135.159,135.145,135.147,95200000.0
2005-05-25 08:08:00,135.16,135.16,135.16,135.16,35199999.0
2005-05-25 08:09:00,135.157,135.157,135.138,135.138,32500000.0
2005-05-25 08:10:00,135.153,135.157,135.144,135.157,94399998.0
2005-05-25 08:11:00,135.152,135.152,135.136,135.147,129799999.0
2005-05-25 08:12:00,135.153,135.16,135.153,135.153,100300000.0
2005-05-25 08:13:00,135.152,135.165,135.152,135.16,139500000.0
2005-05-25 08:14:00,135.158,135.158,135.148,135.152,58100000.0
2005-05-25 08:15:00,135.142,135.143,135.118,135.13,126900001.0
2005-05-25 08:16:00,135.121,135.125,135.11,135.124,104099998.0
2005-05-25 08:17:00,135.117,135.126,135.108,135.126,73599999.0
2005-05-25 08:18:00,135.118,135.118,135.108,135.109,82599998.0
2005-05-25 08:19:00,135.122,135.122,135.11,135.11,39800000.0
2005-05-25 08:20:00,135.098,135.158,135.086,135.145,98100001.0
2005-05-25 08:21:00,135.138,135.157,135.132,135.142,76500001.0
2005-05-25 08:22:00,135.14,135.15,135.122,135.125,110299999.0
2005-05-25 08:23:00,135.102,135.102,135.085,135.1,75600000.0
2005-05-25 08:24:00,135.093,135.098,135.092,135.098,71300000.0
2005-05-25 08:25:00,135.086,135.116,135.086,135.103,97100001.0
2005-05-25 08:26:00,135.113,135.113,135.096,135.096,63100000.0
2005-05-25 08:27:00,135.093,135.104,135.086,135.086,83800000.0
2005-05-25 08:28:00,135.092,135.108,135.09,135.09,175400002.0
2005-05-25 08:29:00,135.098,135.099,135.082,135.082,79000000.0
2005-05-25 08:30:00,135.085,135.112,135.085,135.098,169000002.0
2005-05-25 08:31:00,135.1,135.105,135.1,135.1,63000000.0
2005-05-25 08:32:00,135.098,135.103,135.088,135.103,145699997.0
2005-05-25 08:33:00,135.098,135.119,135.098,135.112,74300000.0
2005-05-25 08:34:00,135.105,135.116,135.104,135.108,147800002.0
2005-05-25 08:35:00,135.093,135.099,135.085,135.093,109600002.0
2005-05-25 08:36:00,135.097,135.097,135.085,135.09,117700000.0
2005-05-25 08:37:00,135.093,135.093,135.078,135.08,105599999.0
2005-05-25 08:38:00,135.078,135.078,135.052,135.054,103999999.0
2005-05-25 08:39:00,135.055,135.067,135.055,135.065,67100000.0
2005-05-25 08:40:00,135.063,135.068,135.063,135.068,115899999.0
2005-05-25 08:41:00,135.064,135.08,135.064,135.07,146099999.0
2005-05-25 08:42:00,135.071,135.092,135.071,135.092,110300002.0
2005-05-25 08:43:00,135.087,135.089,135.077,135.087,77400000.0
2005-05-25 08:44:00,135.093,135.112,135.093,135.112,145000000.0
2005-05-25 08:45:00,135.118,135.124,135.114,135.115,51400000.0
2005-05-25 08:46:00,135.116,135.123,135.104,135.104,120500001.0
2005-05-25 08:47:00,135.115,135.12,135.115,135.12,52199999.0
2005-05-25 08:48:00,135.12,135.125,135.112,135.12,122499999.0
2005-05-25 08:49:00,135.103,135.125,135.103,135.125,111199999.0
2005-05-25 08:50:00,135.132,135.132,135.12,135.127,58400000.0
2005-05-25 08:51:00,135.126,135.133,135.118,135.133,159000003.0
2005-05-25 08:52:00,135.132,135.139,135.128,135.139,127200002.0
2005-05-25 08:53:00,135.138,135.138,135.121,135.123,107799998.0
2005-05-25 08:54:00,135.127,135.133,135.127,135.133,26400000.0
2005-05-25 08:55:00,135.141,135.146,135.141,135.146,106100004.0
2005-05-25 08:56:00,135.148,135.154,135.144,135.15,99000002.0
2005-05-25 08:57:00,135.148,135.148,135.123,135.123,139500000.0
2005-05-25 08:58:00,135.133,135.14,135.126,135.132,125100000.0
2005-05-25 08:59:00,135.149,135.169,135.149,135.15,91299998.0
2005-05-25 09:00:00,135.145,135.159,135.145,135.15,151800000.0
2005-05-25 09:01:00,135.153,135.161,135.153,135.153,73999999.0
2005-05-25 09:02:00,135.154,135.165,135.154,135.165,64700001.0
2005-05-25 09:03:00,135.162,135.165,135.156,135.165,55399999.0
2005-05-25 09:04:00,135.166,135.194,135.161,135.186,65400000.0
2005-05-25 09:05:00,135.17,135.181,135.148,135.161,102600001.0
2005-05-25 09:06:00,135.15,135.15,135.136,135.136,78099998.0
2005-05-25 09:07:00,135.123,135.139,135.118,135.134,30900000.0
2005-05-25 09:08:00,135.135,135.145,135.13,135.132,81600001.0
2005-05-25 09:09:00,135.165,135.166,135.139,135.152,98600000.0
2005-05-25 09:10:00,135.16,135.175,135.151,135.17,85399999.0
2005-05-25 09:11:00,135.163,135.177,135.143,135.175,138600002.0
2005-05-25 09:12:00,135.168,135.177,135.152,135.177,160000000.0
2005-05-25 09:13:00,135.163,135.191,135.151,135.184,165400001.0
2005-05-25 09:14:00,135.156,135.172,135.138,135.157,193000002.0
2005-05-25 09:15:00,135.166,135.193,135.166,135.189,77300000.0
2005-05-25 09:16:00,135.16,135.187,135.145,135.167,97800001.0
2005-05-25 09:17:00,135.187,135.193,135.15,135.193,111900000.0
2005-05-25 09:18:00,135.203,135.207,135.12,135.125,59700000.0
2005-05-25 09:19:00,135.143,135.178,135.13,135.178,82700000.0
2005-05-25 09:20:00,135.128,135.162,135.128,135.162,99700001.0
2005-05-25 09:21:00,135.17,135.17,135.165,135.165,44600000.0
2005-05-25 09:22:00,135.171,135.178,135.171,135.178,102200000.0
2005-05-25 09:23:00,135.18,135.183,135.177,135.177,85099999.0
2005-05-25 09:24:00,135.177,135.185,135.177,135.177,107799999.0
2005-05-25 09:25:00,135.176,135.186,135.174,135.174,20100000.0
2005-05-25 09:26:00,135.17,135.175,135.168,135.17,92199999.0
2005-05-25 09:27:00,135.172,135.172,135.152,135.163,88699998.0
2005-05-25 09:28:00,135.157,135.159,135.149,135.153,100800001.0
2005-05-25 09:29:00,135.152,135.152,135.146,135.146,55300001.0
2005-05-25 09:30:00,135.142,135.152,135.142,135.152,22700000.0
2005-05-25 09:31:00,135.148,135.148,135.133,135.139,66100000.0
2005-05-25 09:32:00,135.13,135.133,135.124,135.13,83200000.0
2005-05-25 09:33:00,135.111,135.111,135.107,135.109,77700001.0
2005-05-25 09:34:00,135.112,135.127,135.109,135.109,99100000.0
2005-05-25 09:35:00,135.105,135.114,135.102,135.102,103500000.0
2005-05-25 09:36:00,135.104,135.112,135.092,135.112,122500000.0
2005-05-25 09:37:00,135.098,135.109,135.098,135.109,13600000.0
2005-05-25 09:38:00,135.105,135.113,135.102,135.105,52800000.0
2005-05-25 09:39:00,135.1,135.105,135.098,135.1,85100001.0
2005-05-25 09:40:00,135.11,135.118,135.1,135.1,82399998.0
2005-05-25 09:41:00,135.104,135.115,135.095,135.114,99100000.0
2005-05-25 09:42:00,135.103,135.108,135.099,135.099,44000000.0
2005-05-25 09:43:00,135.086,135.101,135.086,135.092,34400000.0
2005-05-25 09:44:00,135.094,135.097,135.085,135.085,114499999.0
2005-05-25 09:45:00,135.093,135.101,135.088,135.088,42300000.0
2005-05-25 09:46:00,135.088,135.095,135.088,135.09,86800000.0
2005-05-25 09:47:00,135.092,135.099,135.084,135.093,132000002.0
2005-05-25 09:48:00,135.089,135.091,135.073,135.08,130299999.0
2005-05-25 09:49:00,135.072,135.079,135.067,135.067,76800000.0
2005-05-25 09:50:00,135.065,135.075,135.065,135.07,73599999.0
2005-05-25 09:51:00,135.083,135.094,135.082,135.09,74700000.0
2005-05-25 09:52:00,135.089,135.101,135.086,135.086,41200000.0
2005-05-25 09:53:00,135.097,135.113,135.097,135.113,50800000.0
2005-05-25 09:54:00,135.117,135.13,135.115,135.13,37900000.0
2005-05-25 09:55:00,135.119,135.13,135.11,135.13,64000000.0
2005-05-25 09:56:00,135.125,135.137,135.124,135.137,89600000.0
2005-05-25 09:57:00,135.142,135.142,135.129,135.138,149099998.0
2005-05-25 09:58:00,135.144,135.146,135.139,135.139,128399999.0
2005-05-25 09:59:00,135.13,135.13,135.125,135.128,177000000.0
2005-05-25 10:00:00,135.143,135.176,135.14,135.14,141600001.0
2005-05-25 10:01:00,135.133,135.16,135.133,135.156,154499999.0
2005-05-25 10:02:00,135.153,135.168,135.141,135.168,142400002.0
2005-05-25 10:03:00,135.158,135.164,135.155,135.164,71900001.0
2005-05-25 10:04:00,135.172,135.172,135.157,135.157,94399999.0
2005-05-25 10:05:00,135.16,135.16,135.146,135.148,39200000.0
2005-05-25 10:06:00,135.147,135.147,135.133,135.133,69299998.0
2005-05-25 10:07:00,135.133,135.139,135.116,135.116,61600000.0
2005-05-25 10:08:00,135.12,135.12,135.118,135.12,101800003.0
2005-05-25 10:09:00,135.12,135.12,135.093,135.093,134000000.0
2005-05-25 10:10:00,135.1,135.105,135.096,135.103,134300002.0
2005-05-25 10:11:00,135.102,135.105,135.089,135.1,198099993.0
2005-05-25 10:12:00,135.1,135.105,135.095,135.1,109399999.0
2005-05-25 10:13:00,135.105,135.133,135.105,135.133,95399999.0
2005-05-25 10:14:00,135.132,135.142,135.132,135.138,38400000.0
2005-05-25 10:15:00,135.134,135.139,135.126,135.133,164800000.0
2005-05-25 10:16:00,135.133,135.142,135.132,135.139,72800000.0
2005-05-25 10:17:00,135.14,135.145,135.135,135.14,116500000.0
2005-05-25 10:18:00,135.136,135.136,135.123,135.123,27700000.0
2005-05-25 10:19:00,135.123,135.14,135.123,135.13,105100000.0
2005-05-25 10:20:00,135.129,135.129,135.107,135.123,192300000.0
2005-05-25 10:21:00,135.123,135.128,135.111,135.128,65600000.0
2005-05-25 10:22:00,135.13,135.141,135.127,135.135,113500000.0
2005-05-25 10:23:00,135.132,135.132,135.124,135.128,33100001.0
2005-05-25 10:24:00,135.122,135.126,135.11,135.11,79199999.0
2005-05-25 10:25:00,135.11,135.122,135.11,135.12,123700001.0
2005-05-25 10:26:00,135.107,135.107,135.102,135.102,123299999.0
2005-05-25 10:27:00,135.107,135.122,135.099,135.122,58400000.0
2005-05-25 10:28:00,135.118,135.121,135.104,135.118,98499998.0
2005-05-25 10:29:00,135.122,135.123,135.11,135.123,45900000.0
2005-05-25 10:30:00,135.123,135.123,135.108,135.11,146299998.0
2005-05-25 10:31:00,135.111,135.117,135.101,135.104,226800002.0
2005-05-25 10:32:00,135.105,135.105,135.09,135.09,10800000.0
2005-05-25 10:33:00,135.078,135.089,135.072,135.087,72200002.0
2005-05-25 10:34:00,135.077,135.078,135.069,135.077,70300000.0
2005-05-25 10:35:00,135.075,135.085,135.075,135.08,89900001.0
2005-05-25 10:36:00,135.079,135.092,135.078,135.078,165400000.0
2005-05-25 10:37:00,135.074,135.074,135.05,135.062,63200000.0
2005-05-25 10:38:00,135.073,135.082,135.073,135.076,82299998.0
2005-05-25 10:39:00,135.079,135.092,135.079,135.092,20800000.0
2005-05-25 10:40:00,135.097,135.102,135.086,135.092,129999998.0
2005-05-25 10:41:00,135.094,135.108,135.094,135.105,35500000.0
2005-05-25 10:42:00,135.101,135.108,135.083,135.083,82999999.0
2005-05-25 10:43:00,135.095,135.106,135.091,135.103,127599997.0
2005-05-25 10:44:00,135.115,135.141,135.115,135.132,104500001.0
2005-05-25 10:45:00,135.137,135.14,135.137,135.138,30399999.0
2005-05-25 10:46:00,135.136,135.136,135.112,135.112,94000000.0
2005-05-25 10:47:00,135.125,135.14,135.122,135.125,113999999.0
2005-05-25 10:48:00,135.119,135.135,135.119,135.135,10400000.0
2005-05-25 10:49:00,135.138,135.149,135.132,135.14,152100000.0
2005-05-25 10:50:00,135.138,135.145,135.133,135.14,97200001.0
2005-05-25 10:51:00,135.147,135.154,135.137,135.154,80099999.0
2005-05-25 10:52:00,135.148,135.155,135.143,135.143,97799999.0
2005-05-25 10:53:00,135.15,135.155,135.145,135.155,103200000.0
2005-05-25 10:54:00,135.15,135.152,135.135,135.152,139000000.0
2005-05-25 10:55:00,135.155,135.155,135.142,135.142,141400001.0
2005-05-25 10:56:00,135.15,135.155,135.142,135.15,67300002.0
2005-05-25 10:57:00,135.155,135.167,135.155,135.163,80099999.0
2005-05-25 10:58:00,135.168,135.176,135.166,135.175,125399998.0
2005-05-25 10:59:00,135.174,135.176,135.163,135.175,90600001.0
2005-05-25 11:00:00,135.173,135.185,135.173,135.175,121999999.0
2005-05-25 11:01:00,135.175,135.185,135.175,135.185,168300001.0
2005-05-25 11:02:00,135.18,135.18,135.18,135.18,24000000.0
2005-05-25 11:03:00,135.18,135.185,135.18,135.18,37000000.0
2005-05-25 11:04:00,135.18,135.18,135.175,135.175,46400000.0
2005-05-25 11:05:00,135.192,135.198,135.191,135.197,54499999.0
2005-05-25 11:06:00,135.202,135.222,135.2,135.222,71900000.0
2005-05-25 11:07:00,135.215,135.23,135.212,135.23,55100000.0
2005-05-25 11:08:00,135.234,135.234,135.202,135.203,86299998.0
2005-05-25 11:09:00,135.207,135.208,135.193,135.193,57800000.0
2005-05-25 11:10:00,135.191,135.203,135.191,135.198,93800003.0
2005-05-25 11:11:00,135.2,135.2,135.195,135.198,88000001.0
2005-05-25 11:12:00,135.203,135.203,135.184,135.19,150500001.0
2005-05-25 11:13:00,135.187,135.191,135.181,135.189,87099999.0
2005-05-25 11:14:00,135.183,135.195,135.183,135.195,62700000.0
2005-05-25 11:15:00,135.187,135.195,135.184,135.19,16100000.0
2005-05-25 11:16:00,135.18,135.187,135.176,135.187,90799998.0
2005-05-25 11:17:00,135.192,135.192,135.173,135.18,196999998.0
2005-05-25 11:18:00,135.19,135.19,135.179,135.179,14900000.0
2005-05-25 11:19:00,135.191,135.199,135.19,135.199,106299998.0
2005-05-25 11:20:00,135.193,135.2,135.19,135.193,90000000.0
2005-05-25 11:21:00,135.202,135.235,135.202,135.232,98699999.0
2005-05-25 11:22:00,135.225,135.229,135.221,135.221,66700000.0
2005-05-25 11:23:00,135.215,135.225,135.215,135.22,62600000.0
2005-05-25 11:24:00,135.225,135.225,135.217,135.217,43600000.0
2005-05-25 11:25:00,135.219,135.237,135.216,135.237,125100000.0
2005-05-25 11:26:00,135.233,135.25,135.231,135.24,76799999.0
2005-05-25 11:27:00,135.242,135.245,135.229,135.24,107699997.0
2005-05-25 11:28:00,135.245,135.27,135.245,135.263,38600000.0
2005-05-25 11:29:00,135.278,135.305,135.261,135.305,107699999.0
2005-05-25 11:30:00,135.314,135.331,135.307,135.331,91100000.0
2005-05-25 11:31:00,135.323,135.341,135.322,135.322,249600001.0
2005-05-25 11:32:00,135.32,135.321,135.311,135.312,99599998.0
2005-05-25 11:33:00,135.314,135.316,135.306,135.316,64300000.0
2005-05-25 11:34:00,135.322,135.325,135.31,135.319,66800001.0
2005-05-25 11:35:00,135.32,135.33,135.31,135.31,135300000.0
2005-05-25 11:36:00,135.325,135.325,135.313,135.32,100299998.0
2005-05-25 11:37:00,135.332,135.332,135.331,135.331,14400000.0
2005-05-25 11:38:00,135.342,135.344,135.311,135.319,67100000.0
2005-05-25 11:39:00,135.313,135.327,135.311,135.317,127399998.0
2005-05-25 11:40:00,135.308,135.31,135.303,135.305,36300000.0
2005-05-25 11:41:00,135.304,135.313,135.295,135.295,75499999.0
2005-05-25 11:42:00,135.303,135.31,135.303,135.308,66300001.0
2005-05-25 11:43:00,135.311,135.311,135.293,135.307,89200001.0
2005-05-25 11:44:00,135.311,135.316,135.296,135.316,147300000.0
2005-05-25 11:45:00,135.323,135.342,135.322,135.339,137600000.0
2005-05-25 11:46:00,135.336,135.343,135.327,135.327,110199999.0
2005-05-25 11:47:00,135.323,135.339,135.323,135.326,130300000.0
2005-05-25 11:48:00,135.327,135.327,135.311,135.325,63799999.0
2005-05-25 11:49:00,135.323,135.335,135.318,135.335,171300001.0
2005-05-25 11:50:00,135.322,135.329,135.319,135.329,122199999.0
2005-05-25 11:51:00,135.327,135.35,135.327,135.35,179199998.0
2005-05-25 11:52:00,135.337,135.35,135.337,135.342,80400000.0
2005-05-25 11:53:00,135.339,135.345,135.33,135.345,102299998.0
2005-05-25 11:54:00,135.343,135.343,135.319,135.322,127799999.0
2005-05-25 11:55:00,135.328,135.342,135.323,135.338,157500002.0
2005-05-25 11:56:00,135.342,135.342,135.327,135.334,114700000.0
2005-05-25 11:57:00,135.34,135.345,135.335,135.34,82600000.0
2005-05-25 11:58:00,135.338,135.34,135.333,135.339,36800000.0
2005-05-25 11:59:00,135.343,135.37,135.343,135.356,107600000.0
2005-05-25 12:00:00,135.352,135.359,135.342,135.342,174300002.0
2005-05-25 12:01:00,135.35,135.354,135.342,135.342,77500000.0
2005-05-25 12:02:00,135.337,135.348,135.335,135.337,103100000.0
2005-05-25 12:03:00,135.345,135.357,135.343,135.349,78200000.0
2005-05-25 12:04:00,135.357,135.357,135.348,135.349,71999999.0
2005-05-25 12:05:00,135.338,135.347,135.334,135.34,139300000.0
2005-05-25 12:06:00,135.34,135.347,135.332,135.34,132000001.0
2005-05-25 12:07:00,135.344,135.386,135.344,135.365,91900001.0
2005-05-25 12:08:00,135.356,135.363,135.345,135.348,110900002.0
2005-05-25 12:09:00,135.347,135.348,135.338,135.338,14400000.0
2005-05-25 12:10:00,135.343,135.345,135.335,135.342,118800000.0
2005-05-25 12:11:00,135.332,135.334,135.303,135.305,99799999.0
2005-05-25 12:12:00,135.298,135.306,135.298,135.306,106300002.0
2005-05-25 12:13:00,135.312,135.321,135.312,135.313,71100000.0
2005-05-25 12:14:00,135.312,135.321,135.305,135.319,103499998.0
2005-05-25 12:15:00,135.318,135.334,135.318,135.334,117700001.0
2005-05-25 12:16:00,135.338,135.342,135.332,135.341,53700000.0
2005-05-25 12:17:00,135.339,135.339,135.332,135.338,47000000.0
2005-05-25 12:18:00,135.333,135.343,135.333,135.343,108500000.0
2005-05-25 12:19:00,135.362,135.388,135.356,135.388,95400000.0
2005-05-25 12:20:00,135.38,135.38,135.351,135.359,87899998.0
2005-05-25 12:21:00,135.362,135.367,135.362,135.367,20200000.0
2005-05-25 12:22:00,135.367,135.374,135.362,135.374,73500001.0
2005-05-25 12:23:00,135.378,135.378,135.363,135.363,114399997.0
2005-05-25 12:24:00,135.363,135.37,135.351,135.361,96100000.0
2005-05-25 12:25:00,135.36,135.36,135.343,135.349,22700000.0
2005-05-25 12:26:00,135.348,135.351,135.343,135.349,25400000.0
2005-05-25 12:27:00,135.345,135.35,135.345,135.348,61600000.0
2005-05-25 12:28:00,135.354,135.365,135.354,135.365,35200000.0
2005-05-25 12:29:00,135.368,135.368,135.353,135.362,83799999.0
2005-05-25 12:30:00,135.365,135.375,135.365,135.375,74799999.0
2005-05-25 12:31:00,135.374,135.383,135.363,135.383,117800000.0
2005-05-25 12:32:00,135.394,135.394,135.367,135.367,47200000.0
2005-05-25 12:33:00,135.379,135.404,135.379,135.388,51500000.0
2005-05-25 12:34:00,135.383,135.39,135.373,135.382,74700000.0
2005-05-25 12:35:00,135.392,135.399,135.379,135.381,73000000.0
2005-05-25 12:36:00,135.39,135.395,135.385,135.39,22200000.0
2005-05-25 12:37:00,135.395,135.403,135.395,135.397,30900000.0
2005-05-25 12:38:00,135.39,135.397,135.377,135.377,120600000.0
2005-05-25 12:39:00,135.388,135.388,135.375,135.375,69600000.0
2005-05-25 12:40:00,135.373,135.381,135.366,135.372,70200002.0
2005-05-25 12:41:00,135.353,135.365,135.351,135.353,100200000.0
2005-05-25 12:42:00,135.35,135.358,135.339,135.34,143899999.0
2005-05-25 12:43:00,135.343,135.355,135.338,135.355,41300000.0
2005-05-25 12:44:00,135.35,135.355,135.343,135.345,73299998.0
2005-05-25 12:45:00,135.339,135.339,135.323,135.323,44100000.0
2005-05-25 12:46:00,135.327,135.329,135.312,135.312,82600001.0
2005-05-25 12:47:00,135.302,135.307,135.298,135.303,64500000.0
2005-05-25 12:48:00,135.318,135.323,135.31,135.318,54900001.0
2005-05-25 12:49:00,135.314,135.333,135.314,135.326,80799999.0
2005-05-25 12:50:00,135.32,135.325,135.31,135.32,106700000.0
2005-05-25 12:51:00,135.33,135.339,135.33,135.332,91999998.0
2005-05-25 12:52:00,135.335,135.359,135.335,135.359,58299998.0
2005-05-25 12:53:00,135.359,135.37,135.352,135.352,105100002.0
2005-05-25 12:54:00,135.34,135.355,135.34,135.35,90900001.0
2005-05-25 12:55:00,135.348,135.348,135.339,135.348,89599998.0
2005-05-25 12:56:00,135.353,135.362,135.342,135.342,116600001.0
2005-05-25 12:57:00,135.34,135.346,135.326,135.326,144199997.0
2005-05-25 12:58:00,135.318,135.337,135.317,135.333,130600000.0
2005-05-25 12:59:00,135.32,135.32,135.293,135.293,83700002.0
2005-05-25 13:00:00,135.298,135.313,135.294,135.294,122200000.0
2005-05-25 13:01:00,135.32,135.357,135.32,135.342,87499997.0
2005-05-25 13:02:00,135.344,135.356,135.338,135.339,60099999.0
2005-05-25 13:03:00,135.344,135.351,135.344,135.344,83299999.0
2005-05-25 13:04:00,135.339,135.37,135.339,135.37,28900000.0
2005-05-25 13:05:00,135.372,135.372,135.352,135.368,141099997.0
2005-05-25 13:06:00,135.367,135.367,135.356,135.356,75999999.0
2005-05-25 13:07:00,135.353,135.366,135.353,135.366,71100001.0
2005-05-25 13:08:00,135.365,135.365,135.352,135.359,71100000.0
2005-05-25 13:09:00,135.36,135.372,135.355,135.372,91500002.0
2005-05-25 13:10:00,135.367,135.368,135.359,135.368,103600002.0
2005-05-25 13:11:00,135.367,135.369,135.357,135.362,81700000.0
2005-05-25 13:12:00,135.355,135.36,135.355,135.36,83599999.0
2005-05-25 13:13:00,135.358,135.358,135.349,135.35,192299997.0
2005-05-25 13:14:00,135.342,135.364,135.341,135.364,49500000.0
2005-05-25 13:15:00,135.363,135.402,135.363,135.402,74100000.0
2005-05-25 13:16:00,135.405,135.409,135.392,135.393,73899999.0
2005-05-25 13:17:00,135.404,135.412,135.4,135.403,46599999.0
2005-05-25 13:18:00,135.405,135.429,135.403,135.429,185000006.0
2005-05-25 13:19:00,135.442,135.448,135.441,135.441,50400000.0
2005-05-25 13:20:00,135.45,135.45,135.446,135.448,31300000.0
2005-05-25 13:21:00,135.436,135.436,135.415,135.42,73299998.0
2005-05-25 13:22:00,135.416,135.416,135.4,135.408,106599998.0
2005-05-25 13:23:00,135.395,135.414,135.395,135.411,53199999.0
2005-05-25 13:24:00,135.41,135.41,135.403,135.408,136700001.0
2005-05-25 13:25:00,135.404,135.417,135.404,135.417,68799999.0
2005-05-25 13:26:00,135.417,135.417,135.385,135.387,152200003.0
2005-05-25 13:27:00,135.372,135.372,135.344,135.344,74400001.0
2005-05-25 13:28:00,135.329,135.35,135.329,135.35,109900002.0
2005-05-25 13:29:00,135.347,135.347,135.34,135.342,117900000.0
2005-05-25 13:30:00,135.34,135.352,135.336,135.348,122399996.0
2005-05-25 13:31:00,135.353,135.368,135.351,135.365,138099997.0
2005-05-25 13:32:00,135.349,135.369,135.349,135.361,87300000.0
2005-05-25 13:33:00,135.38,135.385,135.38,135.382,69000000.0
2005-05-25 13:34:00,135.37,135.382,135.367,135.382,121299999.0
2005-05-25 13:35:00,135.371,135.374,135.351,135.351,128000002.0
2005-05-25 13:36:00,135.362,135.362,135.349,135.355,84900001.0
2005-05-25 13:37:00,135.362,135.37,135.362,135.362,41600000.0
2005-05-25 13:38:00,135.367,135.382,135.367,135.382,15200000.0
2005-05-25 13:39:00,135.41,135.421,135.356,135.356,74300001.0
2005-05-25 13:40:00,135.38,135.391,135.38,135.39,69099999.0
2005-05-25 13:41:00,135.403,135.403,135.401,135.403,45100000.0
2005-05-25 13:42:00,135.397,135.397,135.379,135.379,59400000.0
2005-05-25 13:43:00,135.378,135.38,135.371,135.371,52700000.0
2005-05-25 13:44:00,135.365,135.375,135.365,135.368,70500000.0
2005-05-25 13:45:00,135.362,135.375,135.333,135.333,77000000.0
2005-05-25 13:46:00,135.34,135.359,135.34,135.35,65400000.0
2005-05-25 13:47:00,135.34,135.364,135.34,135.358,116600000.0
2005-05-25 13:48:00,135.348,135.358,135.344,135.358,101400000.0
2005-05-25 13:49:00,135.355,135.362,135.351,135.352,58400000.0
2005-05-25 13:50:00,135.34,135.363,135.34,135.363,54399999.0
2005-05-25 13:51:00,135.373,135.398,135.36,135.398,124400001.0
2005-05-25 13:52:00,135.398,135.398,135.381,135.381,63600000.0
2005-05-25 13:53:00,135.38,135.39,135.375,135.375,137400000.0
2005-05-25 13:54:00,135.377,135.382,135.369,135.377,110999998.0
2005-05-25 13:55:00,135.377,135.385,135.375,135.375,110400001.0
2005-05-25 13:56:00,135.378,135.39,135.378,135.384,52200000.0
2005-05-25 13:57:00,135.384,135.391,135.384,135.39,40300000.0
2005-05-25 13:58:00,135.4,135.405,135.395,135.395,44699999.0
2005-05-25 13:59:00,135.395,135.396,135.387,135.387,85299997.0
2005-05-25 14:00:00,135.393,135.398,135.38,135.393,160600000.0
2005-05-25 14:01:00,135.393,135.393,135.382,135.391,71499998.0
2005-05-25 14:02:00,135.385,135.395,135.385,135.392,101199998.0
2005-05-25 14:03:00,135.392,135.392,135.369,135.374,138599999.0
2005-05-25 14:04:00,135.375,135.375,135.354,135.359,91000000.0
2005-05-25 14:05:00,135.36,135.36,135.352,135.357,131000000.0
2005-05-25 14:06:00,135.35,135.35,135.345,135.347,106400000.0
2005-05-25 14:07:00,135.341,135.357,135.341,135.357,100900000.0
2005-05-25 14:08:00,135.374,135.38,135.368,135.372,116900000.0
2005-05-25 14:09:00,135.36,135.364,135.355,135.355,70799998.0
2005-05-25 14:10:00,135.355,135.355,135.324,135.324,81500001.0
2005-05-25 14:11:00,135.332,135.332,135.322,135.323,44200000.0
2005-05-25 14:12:00,135.328,135.33,135.304,135.315,103499998.0
2005-05-25 14:13:00,135.315,135.332,135.315,135.319,134299998.0
2005-05-25 14:14:00,135.31,135.32,135.3,135.302,120900001.0
2005-05-25 14:15:00,135.304,135.326,135.304,135.317,121899998.0
2005-05-25 14:16:00,135.31,135.31,135.31,135.31,8600000.0
2005-05-25 14:17:00,135.314,135.316,135.314,135.316,12800000.0
2005-05-25 14:18:00,135.322,135.345,135.322,135.339,81200002.0
2005-05-25 14:19:00,135.338,135.347,135.333,135.345,61700000.0
2005-05-25 14:20:00,135.342,135.352,135.332,135.339,75200002.0
2005-05-25 14:21:00,135.327,135.343,135.323,135.323,77900000.0
2005-05-25 14:22:00,135.332,135.335,135.314,135.323,74900000.0
2005-05-25 14:23:00,135.321,135.323,135.315,135.315,41700001.0
2005-05-25 14:24:00,135.328,135.339,135.32,135.337,99400003.0
2005-05-25 14:25:00,135.327,135.336,135.325,135.335,132300001.0
2005-05-25 14:26:00,135.335,135.348,135.335,135.34,65400000.0
2005-05-25 14:27:00,135.35,135.358,135.332,135.349,129800003.0
2005-05-25 14:28:00,135.35,135.364,135.35,135.36,134799999.0
2005-05-25 14:29:00,135.365,135.367,135.345,135.353,150199998.0
2005-05-25 14:30:00,135.343,135.393,135.343,135.36,122300001.0
2005-05-25 14:31:00,135.353,135.353,135.293,135.293,140800001.0
2005-05-25 14:32:00,135.282,135.287,135.271,135.285,143099999.0
2005-05-25 14:33:00,135.295,135.296,135.285,135.29,131500002.0
2005-05-25 14:34:00,135.289,135.315,135.287,135.315,91100000.0
2005-05-25 14:35:00,135.309,135.316,135.297,135.316,169900003.0
2005-05-25 14:36:00,135.325,135.331,135.309,135.327,85599998.0
2005-05-25 14:37:00,135.33,135.338,135.319,135.338,53900000.0
2005-05-25 14:38:00,135.322,135.322,135.293,135.293,93300000.0
2005-05-25 14:39:00,135.293,135.298,135.285,135.298,93100001.0
2005-05-25 14:40:00,135.295,135.295,135.282,135.288,55300001.0
2005-05-25 14:41:00,135.272,135.298,135.268,135.28,117300001.0
2005-05-25 14:42:00,135.284,135.316,135.284,135.315,150000000.0
2005-05-25 14:43:00,135.323,135.332,135.315,135.315,89600000.0
2005-05-25 14:44:00,135.327,135.333,135.322,135.333,101500001.0
2005-05-25 14:45:00,135.329,135.329,135.315,135.321,42600000.0
2005-05-25 14:46:00,135.332,135.332,135.322,135.323,93999999.0
2005-05-25 14:47:00,135.324,135.338,135.323,135.328,120300003.0
2005-05-25 14:48:00,135.332,135.34,135.327,135.338,110299999.0
2005-05-25 14:49:00,135.344,135.362,135.344,135.352,52000001.0
2005-05-25 14:50:00,135.372,135.409,135.372,135.409,122800001.0
2005-05-25 14:51:00,135.406,135.411,135.393,135.408,129300000.0
2005-05-25 14:52:00,135.397,135.407,135.397,135.407,38400001.0
2005-05-25 14:53:00,135.413,135.433,135.413,135.419,35000000.0
2005-05-25 14:54:00,135.423,135.425,135.401,135.407,135600001.0
2005-05-25 14:55:00,135.407,135.417,135.392,135.395,152299998.0
2005-05-25 14:56:00,135.395,135.395,135.378,135.386,93700000.0
2005-05-25 14:57:00,135.402,135.417,135.401,135.417,48000000.0
2005-05-25 14:58:00,135.416,135.422,135.393,135.393,98799999.0
2005-05-25 14:59:00,135.399,135.401,135.391,135.391,59999999.0
2005-05-25 15:00:00,135.41,135.415,135.398,135.398,81400001.0
2005-05-25 15:01:00,135.402,135.411,135.4,135.4,105599997.0
2005-05-25 15:02:00,135.397,135.409,135.397,135.4,97000000.0
2005-05-25 15:03:00,135.398,135.417,135.396,135.417,52000000.0
2005-05-25 15:04:00,135.422,135.422,135.394,135.394,65600000.0
2005-05-25 15:05:00,135.388,135.408,135.384,135.384,71200000.0
2005-05-25 15:06:00,135.39,135.392,135.376,135.376,102300001.0
2005-05-25 15:07:00,135.387,135.41,135.387,135.402,125700002.0
2005-05-25 15:08:00,135.411,135.413,135.402,135.402,67899999.0
2005-05-25 15:09:00,135.393,135.408,135.39,135.39,131900002.0
2005-05-25 15:10:00,135.38,135.391,135.38,135.382,54800001.0
2005-05-25 15:11:00,135.374,135.382,135.37,135.37,101500000.0
2005-05-25 15:12:00,135.367,135.369,135.357,135.362,172299997.0
2005-05-25 15:13:00,135.353,135.373,135.353,135.365,82700002.0
2005-05-25 15:14:00,135.37,135.386,135.365,135.386,106099999.0
2005-05-25 15:15:00,135.387,135.427,135.387,135.427,102299998.0
2005-05-25 15:16:00,135.425,135.425,135.401,135.401,166000003.0
2005-05-25 15:17:00,135.405,135.409,135.387,135.389,98999999.0
2005-05-25 15:18:00,135.392,135.393,135.392,135.393,26400000.0
2005-05-25 15:19:00,135.389,135.393,135.369,135.384,96300000.0
2005-05-25 15:20:00,135.395,135.41,135.39,135.408,119599999.0
2005-05-25 15:21:00,135.4,135.42,135.4,135.42,65100001.0
2005-05-25 15:22:00,135.429,135.442,135.427,135.44,115900000.0
2005-05-25 15:23:00,135.426,135.436,135.424,135.428,129200002.0
2005-05-25 15:24:00,135.438,135.438,135.418,135.419,111600000.0
2005-05-25 15:25:00,135.425,135.438,135.425,135.438,130600000.0
2005-05-25 15:26:00,135.441,135.466,135.441,135.447,70100000.0
2005-05-25 15:27:00,135.453,135.465,135.449,135.449,81700000.0
2005-05-25 15:28:00,135.468,135.475,135.462,135.468,116899999.0
2005-05-25 15:29:00,135.467,135.472,135.458,135.458,122199998.0
2005-05-25 15:30:00,135.454,135.469,135.452,135.469,40800000.0
2005-05-25 15:31:00,135.463,135.481,135.463,135.481,132700002.0
2005-05-25 15:32:00,135.484,135.487,135.454,135.454,65599999.0
2005-05-25 15:33:00,135.445,135.448,135.435,135.435,72600000.0
2005-05-25 15:34:00,135.429,135.434,135.417,135.422,95300000.0
2005-05-25 15:35:00,135.428,135.431,135.418,135.418,73400001.0
2005-05-25 15:36:00,135.422,135.422,135.398,135.409,106900000.0
2005-05-25 15:37:00,135.418,135.418,135.412,135.418,36600000.0
2005-05-25 15:38:00,135.419,135.432,135.412,135.425,89100001.0
2005-05-25 15:39:00,135.409,135.409,135.405,135.405,14000000.0
2005-05-25 15:40:00,135.405,135.433,135.405,135.421,120300000.0
2005-05-25 15:41:00,135.42,135.429,135.403,135.414,109300001.0
2005-05-25 15:42:00,135.408,135.418,135.405,135.41,87599999.0
2005-05-25 15:43:00,135.403,135.422,135.403,135.422,72999999.0
2005-05-25 15:44:00,135.422,135.436,135.419,135.423,92900001.0
2005-05-25 15:45:00,135.43,135.437,135.412,135.412,30700000.0
2005-05-25 15:46:00,135.387,135.415,135.387,135.401,77900001.0
2005-05-25 15:47:00,135.421,135.438,135.416,135.422,102100000.0
2005-05-25 15:48:00,135.418,135.424,135.416,135.422,136900000.0
2005-05-25 15:49:00,135.418,135.433,135.413,135.424,150199997.0
2005-05-25 15:50:00,135.426,135.438,135.426,135.437,112000002.0
2005-05-25 15:51:00,135.436,135.436,135.425,135.435,91700000.0
2005-05-25 15:52:00,135.44,135.44,135.421,135.421,86599999.0
2005-05-25 15:53:00,135.423,135.423,135.406,135.413,104699999.0
2005-05-25 15:54:00,135.422,135.437,135.422,135.434,118400002.0
2005-05-25 15:55:00,135.428,135.44,135.428,135.437,77599997.0
2005-05-25 15:56:00,135.443,135.446,135.438,135.44,178300000.0
2005-05-25 15:57:00,135.438,135.45,135.429,135.429,74200000.0
2005-05-25 15:58:00,135.423,135.446,135.423,135.446,51100000.0
2005-05-25 15:59:00,135.455,135.463,135.455,135.463,42400000.0
2005-05-25 16:00:00,135.499,135.537,135.499,135.529,96500000.0
2005-05-25 16:01:00,135.538,135.563,135.531,135.549,76799999.0
2005-05-25 16:02:00,135.545,135.563,135.532,135.55,116999999.0
2005-05-25 16:03:00,135.546,135.546,135.521,135.536,145100001.0
2005-05-25 16:04:00,135.543,135.546,135.533,135.535,60100000.0
2005-05-25 16:05:00,135.532,135.541,135.527,135.527,89999999.0
2005-05-25 16:06:00,135.517,135.523,135.515,135.517,108200001.0
2005-05-25 16:07:00,135.53,135.554,135.53,135.552,51800000.0
2005-05-25 16:08:00,135.563,135.578,135.559,135.559,164700001.0
2005-05-25 16:09:00,135.544,135.549,135.532,135.539,91200000.0
2005-05-25 16:10:00,135.537,135.54,135.523,135.54,116599999.0
2005-05-25 16:11:00,135.535,135.559,135.535,135.559,51899999.0
2005-05-25 16:12:00,135.545,135.568,135.541,135.543,66599999.0
2005-05-25 16:13:00,135.545,135.545,135.527,135.531,117500001.0
2005-05-25 16:14:00,135.61,135.61,135.56,135.571,49500000.0
2005-05-25 16:15:00,135.578,135.585,135.569,135.574,86299999.0
2005-05-25 16:16:00,135.702,135.716,135.664,135.664,116700002.0
2005-05-25 16:17:00,135.592,135.654,135.592,135.654,128100001.0
2005-05-25 16:18:00,135.672,135.686,135.672,135.685,51700000.0
2005-05-25 16:19:00,135.675,135.675,135.637,135.637,28800000.0
2005-05-25 16:20:00,135.627,135.627,135.606,135.623,63100000.0
2005-05-25 16:21:00,135.623,135.623,135.608,135.615,48300000.0
2005-05-25 16:22:00,135.609,135.612,135.584,135.6,117199998.0
2005-05-25 16:23:00,135.607,135.607,135.595,135.595,40000000.0
2005-05-25 16:24:00,135.593,135.594,135.564,135.564,119100001.0
2005-05-25 16:25:00,135.563,135.587,135.562,135.587,58600001.0
2005-05-25 16:26:00,135.588,135.591,135.582,135.582,33400000.0
2005-05-25 16:27:00,135.587,135.593,135.587,135.592,69199997.0
2005-05-25 16:28:00,135.587,135.588,135.583,135.588,48500000.0
2005-05-25 16:29:00,135.585,135.592,135.567,135.575,93300000.0
2005-05-25 16:30:00,135.587,135.594,135.572,135.584,53600000.0
2005-05-25 16:31:00,135.577,135.604,135.577,135.604,101200000.0
2005-05-25 16:32:00,135.618,135.645,135.618,135.636,73599999.0
2005-05-25 16:33:00,135.642,135.642,135.628,135.628,102099999.0
2005-05-25 16:34:00,135.624,135.637,135.624,135.625,102700000.0
2005-05-25 16:35:00,135.632,135.634,135.615,135.622,80100000.0
2005-05-25 16:36:00,135.628,135.641,135.627,135.639,72000000.0
2005-05-25 16:37:00,135.636,135.663,135.636,135.663,156500001.0
2005-05-25 16:38:00,135.665,135.665,135.64,135.641,52700001.0
2005-05-25 16:39:00,135.628,135.628,135.617,135.62,84699998.0
2005-05-25 16:40:00,135.605,135.605,135.583,135.585,49600000.0
2005-05-25 16:41:00,135.581,135.592,135.579,135.588,53100000.0
2005-05-25 16:42:00,135.592,135.592,135.575,135.575,107699999.0
2005-05-25 16:43:00,135.595,135.615,135.595,135.605,47200000.0
2005-05-25 16:44:00,135.602,135.605,135.583,135.585,135600002.0
2005-05-25 16:45:00,135.593,135.601,135.593,135.593,32700000.0
2005-05-25 16:46:00,135.589,135.597,135.58,135.595,84300001.0
2005-05-25 16:47:00,135.591,135.597,135.582,135.593,124199998.0
2005-05-25 16:48:00,135.587,135.592,135.577,135.582,64700000.0
2005-05-25 16:49:00,135.581,135.591,135.58,135.588,105399998.0
2005-05-25 16:50:00,135.588,135.591,135.583,135.583,84999999.0
2005-05-25 16:51:00,135.59,135.596,135.583,135.596,109500001.0
2005-05-25 16:52:00,135.6,135.605,135.589,135.605,117400001.0
2005-05-25 16:53:00,135.624,135.631,135.618,135.618,130099998.0
2005-05-25 16:54:00,135.629,135.655,135.629,135.651,122600000.0
2005-05-25 16:55:00,135.64,135.64,135.621,135.626,70300000.0
2005-05-25 16:56:00,135.634,135.642,135.63,135.632,71600002.0
2005-05-25 16:57:00,135.627,135.634,135.62,135.63,57099999.0
2005-05-25 16:58:00,135.634,135.673,135.634,135.67,107899999.0
2005-05-25 16:59:00,135.673,135.678,135.658,135.676,43000000.0
2005-05-25 17:00:00,135.686,135.686,135.65,135.679,136000002.0
2005-05-25 17:01:00,135.683,135.697,135.683,135.697,46200000.0
2005-05-25 17:02:00,135.696,135.733,135.696,135.733,70200000.0
2005-05-25 17:03:00,135.735,135.761,135.735,135.755,104600000.0
2005-05-25 17:04:00,135.757,135.778,135.757,135.774,151499999.0
2005-05-25 17:05:00,135.768,135.789,135.765,135.783,38900000.0
2005-05-25 17:06:00,135.774,135.832,135.774,135.832,91200000.0
2005-05-25 17:07:00,135.838,135.855,135.836,135.841,102800000.0
2005-05-25 17:08:00,135.85,135.87,135.85,135.853,72599999.0
2005-05-25 17:09:00,135.837,135.837,135.813,135.813,68400000.0
2005-05-25 17:10:00,135.806,135.806,135.795,135.796,149799997.0
2005-05-25 17:11:00,135.805,135.809,135.782,135.782,165699999.0
2005-05-25 17:12:00,135.78,135.789,135.78,135.789,23700000.0
2005-05-25 17:13:00,135.784,135.797,135.781,135.781,88100002.0
2005-05-25 17:14:00,135.785,135.788,135.785,135.788,71200000.0
2005-05-25 17:15:00,135.779,135.795,135.779,135.795,58800002.0
2005-05-25 17:16:00,135.794,135.794,135.78,135.789,134000000.0
2005-05-25 17:17:00,135.794,135.813,135.794,135.809,163899996.0
2005-05-25 17:18:00,135.812,135.814,135.795,135.795,125699999.0
2005-05-25 17:19:00,135.792,135.808,135.789,135.792,120100002.0
2005-05-25 17:20:00,135.79,135.79,135.783,135.783,20799999.0
2005-05-25 17:21:00,135.794,135.815,135.794,135.815,79400001.0
2005-05-25 17:22:00,135.813,135.821,135.808,135.81,27100000.0
2005-05-25 17:23:00,135.807,135.819,135.805,135.818,95699998.0
2005-05-25 17:24:00,135.82,135.82,135.807,135.813,28000000.0
2005-05-25 17:25:00,135.808,135.818,135.807,135.818,46200000.0
2005-05-25 17:26:00,135.831,135.835,135.823,135.823,85800002.0
2005-05-25 17:27:00,135.81,135.816,135.807,135.815,73700001.0
2005-05-25 17:28:00,135.807,135.808,135.801,135.802,62999999.0
2005-05-25 17:29:00,135.8,135.8,135.793,135.8,72700000.0
2005-05-25 17:30:00,135.803,135.812,135.803,135.81,55100000.0
2005-05-25 17:31:00,135.816,135.816,135.808,135.81,91400000.0
2005-05-25 17:32:00,135.797,135.797,135.789,135.789,14400000.0
2005-05-25 17:33:00,135.783,135.798,135.783,135.798,67999999.0
2005-05-25 17:34:00,135.802,135.832,135.795,135.832,98100000.0
2005-05-25 17:35:00,135.834,135.843,135.822,135.832,106300002.0
2005-05-25 17:36:00,135.833,135.835,135.818,135.83,96700000.0
2005-05-25 17:37:00,135.833,135.833,135.819,135.823,89700000.0
2005-05-25 17:38:00,135.813,135.821,135.798,135.821,25200000.0
2005-05-25 17:39:00,135.81,135.828,135.81,135.821,70199999.0
2005-05-25 17:40:00,135.813,135.819,135.811,135.811,94699999.0
2005-05-25 17:41:00,135.81,135.813,135.802,135.805,158699999.0
2005-05-25 17:42:00,135.81,135.81,135.786,135.786,64300001.0
2005-05-25 17:43:00,135.789,135.791,135.779,135.782,99300000.0
2005-05-25 17:44:00,135.78,135.786,135.77,135.786,103000002.0
2005-05-25 17:45:00,135.779,135.781,135.766,135.777,81599999.0
2005-05-25 17:46:00,135.783,135.783,135.765,135.765,68399999.0
2005-05-25 17:47:00,135.752,135.752,135.735,135.735,12800000.0
2005-05-25 17:48:00,135.745,135.745,135.727,135.734,122000000.0
2005-05-25 17:49:00,135.729,135.737,135.705,135.726,122000000.0
2005-05-25 17:50:00,135.736,135.745,135.735,135.735,57599999.0
2005-05-25 17:51:00,135.727,135.727,135.708,135.724,82900000.0
2005-05-25 17:52:00,135.71,135.717,135.696,135.697,121100000.0
2005-05-25 17:53:00,135.701,135.709,135.701,135.708,41100000.0
2005-05-25 17:54:00,135.706,135.713,135.694,135.713,52300000.0
2005-05-25 17:55:00,135.712,135.736,135.712,135.728,75599999.0
2005-05-25 17:56:00,135.727,135.732,135.72,135.728,69500000.0
2005-05-25 17:57:00,135.733,135.742,135.73,135.74,74699999.0
2005-05-25 17:58:00,135.735,135.746,135.735,135.742,94699998.0
2005-05-25 17:59:00,135.733,135.737,135.726,135.73,108899998.0
2005-05-25 18:00:00,135.725,135.726,135.704,135.704,41600000.0
2005-05-25 18:01:00,135.69,135.69,135.644,135.644,1565900004.0
2005-05-25 18:02:00,135.644,135.652,135.623,135.637,1984000008.0
2005-05-25 18:03:00,135.63,135.64,135.61,135.64,1539599998.0
2005-05-25 18:04:00,135.66,135.676,135.66,135.67,1539599998.0
2005-05-25 18:05:00,135.671,135.693,135.666,135.693,1787199991.0
2005-05-25 18:06:00,135.692,135.692,135.666,135.675,1106499996.0
2005-05-25 18:07:00,135.676,135.691,135.675,135.685,1818600001.0
2005-05-25 18:08:00,135.682,135.682,135.642,135.654,1848699991.0
2005-05-25 18:09:00,135.652,135.652,135.623,135.623,1280399993.0
2005-05-25 18:10:00,135.627,135.639,135.626,135.63,895599995.0
2005-05-25 18:11:00,135.635,135.642,135.623,135.624,619600001.0
2005-05-25 18:12:00,135.618,135.624,135.608,135.612,983400000.0
2005-05-25 18:13:00,135.615,135.618,135.61,135.615,1412699998.0
2005-05-25 18:14:00,135.615,135.618,135.61,135.615,1723099994.0
2005-05-25 18:15:00,135.611,135.613,135.598,135.609,1693200007.0
2005-05-25 18:16:00,135.62,135.655,135.62,135.637,1260399999.0
2005-05-25 18:17:00,135.64,135.656,135.626,135.644,807499997.0
2005-05-25 18:18:00,135.643,135.651,135.632,135.651,615099998.0
2005-05-25 18:19:00,135.655,135.658,135.645,135.645,570599999.0
2005-05-25 18:20:00,135.647,135.661,135.644,135.645,1480399996.0
2005-05-25 18:21:00,135.649,135.67,135.648,135.652,1512299993.0
2005-05-25 18:22:00,135.655,135.672,135.65,135.672,1096799997.0
2005-05-25 18:23:00,135.663,135.673,135.66,135.665,1516100003.0
2005-05-25 18:24:00,135.663,135.673,135.657,135.658,1096699992.0
2005-05-25 18:25:00,135.663,135.679,135.661,135.67,1199799998.0
2005-05-25 18:26:00,135.668,135.675,135.654,135.654,879999993.0
2005-05-25 18:27:00,135.654,135.672,135.652,135.656,638299994.0
2005-05-25 18:28:00,135.668,135.678,135.663,135.663,1012899999.0
2005-05-25 18:29:00,135.66,135.682,135.66,135.682,723000001.0
2005-05-25 18:30:00,135.684,135.694,135.677,135.683,444400000.0
2005-05-25 18:31:00,135.68,135.693,135.675,135.693,827099994.0
2005-05-25 18:32:00,135.694,135.707,135.681,135.707,1390400000.0
2005-05-25 18:33:00,135.707,135.715,135.693,135.706,1603099994.0
2005-05-25 18:34:00,135.71,135.727,135.707,135.71,1066600006.0
2005-05-25 18:35:00,135.718,135.724,135.709,135.719,1149199995.0
2005-05-25 18:36:00,135.72,135.724,135.713,135.718,604799996.0
2005-05-25 18:37:00,135.723,135.757,135.723,135.757,724300000.0
2005-05-25 18:38:00,135.762,135.762,135.748,135.762,294999999.0
2005-05-25 18:39:00,135.765,135.768,135.754,135.768,387899996.0
2005-05-25 18:40:00,135.765,135.775,135.762,135.767,965800003.0
2005-05-25 18:41:00,135.774,135.788,135.77,135.783,539899996.0
2005-05-25 18:42:00,135.783,135.786,135.768,135.785,814800006.0
2005-05-25 18:43:00,135.787,135.81,135.787,135.79,350499999.0
2005-05-25 18:44:00,135.788,135.811,135.787,135.811,376600000.0
2005-05-25 18:45:00,135.809,135.809,135.793,135.794,252300004.0
2005-05-25 18:46:00,135.791,135.81,135.791,135.81,646000003.0
2005-05-25 18:47:00,135.808,135.811,135.799,135.799,100600000.0
2005-05-25 18:48:00,135.798,135.798,135.781,135.785,567199996.0
2005-05-25 18:49:00,135.79,135.816,135.79,135.806,668099996.0
2005-05-25 18:50:00,135.81,135.815,135.8,135.81,585699999.0
2005-05-25 18:51:00,135.809,135.817,135.805,135.807,537300000.0
2005-05-25 18:52:00,135.803,135.803,135.78,135.785,651200001.0
2005-05-25 18:53:00,135.783,135.796,135.77,135.79,940000000.0
2005-05-25 18:54:00,135.798,135.804,135.781,135.802,1044700006.0
2005-05-25 18:55:00,135.801,135.809,135.786,135.788,992599998.0
2005-05-25 18:56:00,135.784,135.79,135.774,135.776,396000000.0
2005-05-25 18:57:00,135.805,135.813,135.785,135.807,564200000.0
2005-05-25 18:58:00,135.812,135.812,135.785,135.794,494299998.0
2005-05-25 18:59:00,135.808,135.808,135.786,135.806,868300000.0
2005-05-25 19:00:00,135.802,135.808,135.785,135.785,280400000.0
2005-05-25 19:01:00,135.795,135.795,135.782,135.783,267600001.0
2005-05-25 19:02:00,135.779,135.799,135.779,135.794,399900000.0
2005-05-25 19:03:00,135.793,135.809,135.79,135.798,775300000.0
2005-05-25 19:04:00,135.8,135.807,135.787,135.805,449600003.0
2005-05-25 19:05:00,135.82,135.82,135.8,135.806,588800005.0
2005-05-25 19:06:00,135.812,135.821,135.804,135.804,1026000006.0
2005-05-25 19:07:00,135.799,135.801,135.788,135.793,958099998.0
2005-05-25 19:08:00,135.797,135.797,135.776,135.778,599099994.0
2005-05-25 19:09:00,135.775,135.789,135.768,135.78,834499998.0
2005-05-25 19:10:00,135.785,135.785,135.775,135.78,240900000.0
2005-05-25 19:11:00,135.777,135.78,135.766,135.772,341200001.0
2005-05-25 19:12:00,135.773,135.791,135.773,135.791,465499998.0
2005-05-25 19:13:00,135.795,135.795,135.79,135.795,75699999.0
2005-05-25 19:14:00,135.79,135.794,135.781,135.79,310399995.0
2005-05-25 19:15:00,135.775,135.791,135.772,135.791,906700009.0
2005-05-25 19:16:00,135.792,135.793,135.779,135.787,391599998.0
2005-05-25 19:17:00,135.78,135.785,135.777,135.777,413599998.0
2005-05-25 19:18:00,135.772,135.777,135.763,135.772,339599997.0
2005-05-25 19:19:00,135.772,135.786,135.772,135.773,528799999.0
2005-05-25 19:20:00,135.775,135.775,135.763,135.77,391200003.0
2005-05-25 19:21:00,135.778,135.79,135.776,135.788,419599995.0
2005-05-25 19:22:00,135.794,135.8,135.794,135.795,158299998.0
2005-05-25 19:23:00,135.802,135.802,135.784,135.79,1297400004.0
2005-05-25 19:24:00,135.788,135.793,135.777,135.789,599899998.0
2005-05-25 19:25:00,135.789,135.801,135.786,135.798,528599998.0
2005-05-25 19:26:00,135.796,135.805,135.785,135.785,1073899997.0
2005-05-25 19:27:00,135.785,135.795,135.785,135.79,714699996.0
2005-05-25 19:28:00,135.788,135.792,135.773,135.785,446900004.0
2005-05-25 19:29:00,135.787,135.79,135.785,135.787,352999998.0
2005-05-25 19:30:00,135.787,135.789,135.763,135.763,672700003.0
2005-05-25 19:31:00,135.76,135.773,135.753,135.756,704800002.0
2005-05-25 19:32:00,135.752,135.769,135.752,135.76,900199998.0
2005-05-25 19:33:00,135.76,135.768,135.755,135.765,547299999.0
2005-05-25 19:34:00,135.765,135.765,135.755,135.757,774400001.0
2005-05-25 19:35:00,135.76,135.765,135.755,135.76,748999992.0
2005-05-25 19:36:00,135.765,135.765,135.755,135.76,420599996.0
2005-05-25 19:37:00,135.753,135.753,135.745,135.745,47200002.0
2005-05-25 19:38:00,135.74,135.745,135.735,135.74,652999997.0
2005-05-25 19:39:00,135.745,135.745,135.73,135.735,622399991.0
2005-05-25 19:40:00,135.74,135.74,135.73,135.74,523499999.0
2005-05-25 19:41:00,135.743,135.762,135.742,135.754,900400004.0
2005-05-25 19:42:00,135.753,135.759,135.746,135.755,524899995.0
2005-05-25 19:43:00,135.758,135.761,135.743,135.743,136900001.0
2005-05-25 19:44:00,135.744,135.759,135.743,135.75,417099998.0
2005-05-25 19:45:00,135.747,135.751,135.741,135.742,111700001.0
2005-05-25 19:46:00,135.738,135.738,135.719,135.737,391099999.0
2005-05-25 19:47:00,135.74,135.745,135.73,135.745,231800006.0
2005-05-25 19:48:00,135.74,135.74,135.721,135.721,788099994.0
2005-05-25 19:49:00,135.729,135.742,135.728,135.733,289500000.0
2005-05-25 19:50:00,135.732,135.74,135.731,135.74,383599998.0
2005-05-25 19:51:00,135.74,135.74,135.735,135.74,293899999.0
2005-05-25 19:52:00,135.738,135.743,135.73,135.733,574900002.0
2005-05-25 19:53:00,135.73,135.73,135.718,135.722,509299999.0
2005-05-25 19:54:00,135.728,135.735,135.725,135.735,346600000.0
2005-05-25 19:55:00,135.732,135.732,135.72,135.72,199300001.0
2005-05-25 19:56:00,135.722,135.73,135.717,135.73,484599996.0
2005-05-25 19:57:00,135.721,135.731,135.716,135.724,629700001.0
2005-05-25 19:58:00,135.727,135.735,135.725,135.728,653599996.0
2005-05-25 19:59:00,135.728,135.734,135.718,135.718,489800001.0
2005-05-25 20:00:00,135.727,135.733,135.721,135.722,190100002.0
2005-05-25 20:01:00,135.72,135.728,135.712,135.719,301799999.0
2005-05-25 20:02:00,135.717,135.717,135.692,135.692,278400001.0
2005-05-25 20:03:00,135.695,135.7,135.682,135.691,280399999.0
2005-05-25 20:04:00,135.684,135.7,135.684,135.697,412499997.0
2005-05-25 20:05:00,135.697,135.707,135.684,135.707,673599999.0
2005-05-25 20:06:00,135.715,135.721,135.697,135.701,475100003.0
2005-05-25 20:07:00,135.694,135.706,135.69,135.706,255199998.0
2005-05-25 20:08:00,135.714,135.732,135.714,135.719,678800000.0
2005-05-25 20:09:00,135.706,135.721,135.695,135.721,340500002.0
2005-05-25 20:10:00,135.722,135.737,135.722,135.737,237699998.0
2005-05-25 20:11:00,135.744,135.744,135.73,135.736,728900005.0
2005-05-25 20:12:00,135.731,135.743,135.722,135.732,811599999.0
2005-05-25 20:13:00,135.73,135.741,135.725,135.735,330600002.0
2005-05-25 20:14:00,135.729,135.738,135.716,135.738,436099997.0
2005-05-25 20:15:00,135.742,135.746,135.724,135.733,684499998.0
2005-05-25 20:16:00,135.735,135.755,135.735,135.735,550399998.0
2005-05-25 20:17:00,135.733,135.734,135.721,135.734,198800000.0
2005-05-25 20:18:00,135.743,135.757,135.743,135.757,180700000.0
2005-05-25 20:19:00,135.757,135.761,135.747,135.747,401499999.0
2005-05-25 20:20:00,135.747,135.757,135.746,135.752,268499999.0
2005-05-25 20:21:00,135.75,135.755,135.745,135.75,502399995.0
2005-05-25 20:22:00,135.75,135.755,135.74,135.748,590999997.0
2005-05-25 20:23:00,135.75,135.759,135.743,135.746,511699996.0
2005-05-25 20:24:00,135.753,135.759,135.751,135.752,377099993.0
2005-05-25 20:25:00,135.747,135.754,135.735,135.747,488799999.0
2005-05-25 20:26:00,135.75,135.755,135.745,135.75,431899995.0
2005-05-25 20:27:00,135.749,135.756,135.739,135.756,748099992.0
2005-05-25 20:28:00,135.75,135.758,135.745,135.757,912500002.0
2005-05-25 20:29:00,135.759,135.767,135.75,135.76,1124600003.0
2005-05-25 20:30:00,135.757,135.76,135.74,135.757,1764699992.0
2005-05-25 20:31:00,135.758,135.763,135.745,135.752,1056000000.0
2005-05-25 20:32:00,135.752,135.763,135.745,135.758,1092400003.0
2005-05-25 20:33:00,135.758,135.771,135.755,135.771,642900002.0
2005-05-25 20:34:00,135.762,135.774,135.759,135.762,403799997.0
2005-05-25 20:35:00,135.761,135.769,135.757,135.767,439699997.0
2005-05-25 20:36:00,135.766,135.769,135.754,135.769,639399994.0
2005-05-25 20:37:00,135.77,135.77,135.757,135.761,583899999.0
2005-05-25 20:38:00,135.767,135.772,135.759,135.77,657600002.0
2005-05-25 20:39:00,135.768,135.768,135.75,135.767,737899994.0
2005-05-25 20:40:00,135.765,135.775,135.763,135.77,1020899999.0
2005-05-25 20:41:00,135.725,135.766,135.718,135.755,535499998.0
2005-05-25 20:42:00,135.77,135.78,135.762,135.77,336599997.0
2005-05-25 20:43:00,135.769,135.772,135.746,135.758,489900004.0
2005-05-25 20:44:00,135.758,135.772,135.751,135.753,776200004.0
2005-05-25 20:45:00,135.76,135.767,135.754,135.754,768600000.0
2005-05-25 20:46:00,135.761,135.769,135.755,135.761,782300004.0
2005-05-25 20:47:00,135.753,135.761,135.744,135.753,880199997.0
2005-05-25 20:48:00,135.756,135.773,135.756,135.757,672000001.0
2005-05-25 20:49:00,135.768,135.768,135.757,135.759,365299995.0
2005-05-25 20:50:00,135.752,135.761,135.744,135.745,1248999997.0
2005-05-25 20:51:00,135.745,135.75,135.742,135.75,460400000.0
2005-05-25 20:52:00,135.752,135.761,135.75,135.759,284200000.0
2005-05-25 20:53:00,135.76,135.765,135.752,135.765,978300000.0
2005-05-25 20:54:00,135.76,135.765,135.757,135.765,264999995.0
2005-05-25 20:55:00,135.747,135.763,135.712,135.749,866999994.0
2005-05-25 20:56:00,135.755,135.765,135.752,135.755,935100002.0
2005-05-25 20:57:00,135.755,135.767,135.749,135.754,870199992.0
2005-05-25 20:58:00,135.756,135.757,135.725,135.725,1049799999.0
2005-05-25 20:59:00,135.725,135.739,135.722,135.722,1160600000.0
2005-05-25 21:00:00,135.723,135.748,135.723,135.746,1148400008.0
2005-05-25 21:01:00,135.762,135.762,135.736,135.74,741200000.0
2005-05-25 21:02:00,135.736,135.772,135.736,135.76,653400000.0
2005-05-25 21:03:00,135.75,135.76,135.72,135.72,767000001.0
2005-05-25 21:04:00,135.719,135.744,135.719,135.741,482199998.0
2005-05-25 21:05:00,135.748,135.751,135.736,135.738,522100001.0
2005-05-25 21:06:00,135.731,135.742,135.727,135.728,616800002.0
2005-05-25 21:07:00,135.739,135.749,135.729,135.742,512099999.0
2005-05-25 21:08:00,135.736,135.743,135.724,135.725,381099998.0
2005-05-25 21:09:00,135.735,135.735,135.73,135.73,168700002.0
2005-05-25 21:10:00,135.732,135.741,135.729,135.739,321300002.0
2005-05-25 21:11:00,135.745,135.752,135.738,135.749,203300002.0
2005-05-25 21:12:00,135.738,135.739,135.721,135.723,419999998.0
2005-05-25 21:13:00,135.722,135.735,135.722,135.735,613300007.0
2005-05-25 21:14:00,135.73,135.735,135.722,135.73,672099998.0
2005-05-25 21:15:00,135.733,135.744,135.731,135.735,600399997.0
2005-05-25 21:16:00,135.735,135.745,135.73,135.738,674999995.0
2005-05-25 21:17:00,135.732,135.744,135.73,135.738,827199999.0
2005-05-25 21:18:00,135.725,135.725,135.692,135.692,283200003.0
2005-05-25 21:19:00,135.684,135.696,135.677,135.679,653000007.0
2005-05-25 21:20:00,135.683,135.693,135.678,135.689,1200400008.0
2005-05-25 21:21:00,135.685,135.692,135.675,135.686,664699995.0
2005-05-25 21:22:00,135.688,135.693,135.673,135.682,788999995.0
2005-05-25 21:23:00,135.682,135.692,135.681,135.688,637300000.0
2005-05-25 21:24:00,135.685,135.695,135.68,135.688,406100000.0
2005-05-25 21:25:00,135.69,135.695,135.682,135.69,648599999.0
2005-05-25 21:26:00,135.696,135.696,135.674,135.691,331000003.0
2005-05-25 21:27:00,135.7,135.7,135.685,135.698,298499995.0
2005-05-25 21:28:00,135.696,135.709,135.696,135.707,124600000.0
2005-05-25 21:29:00,135.71,135.718,135.701,135.713,277300000.0
2005-05-25 21:30:00,135.707,135.719,135.7,135.7,286000002.0
2005-05-25 21:31:00,135.695,135.707,135.695,135.707,131400000.0
2005-05-25 21:32:00,135.713,135.726,135.707,135.719,685200000.0
2005-05-25 21:33:00,135.714,135.737,135.714,135.731,213500003.0
2005-05-25 21:34:00,135.73,135.735,135.73,135.73,240499996.0
2005-05-25 21:35:00,135.734,135.746,135.734,135.739,288500001.0
2005-05-25 21:36:00,135.74,135.743,135.735,135.735,318299999.0
2005-05-25 21:37:00,135.742,135.754,135.742,135.748,69199999.0
2005-05-25 21:38:00,135.747,135.747,135.735,135.735,106000001.0
2005-05-25 21:39:00,135.737,135.738,135.724,135.738,270599998.0
2005-05-25 21:40:00,135.74,135.743,135.735,135.737,266899996.0
2005-05-25 21:41:00,135.74,135.75,135.735,135.747,92499998.0
2005-05-25 21:42:00,135.742,135.743,135.731,135.743,239400002.0
2005-05-25 21:43:00,135.74,135.745,135.735,135.74,375500002.0
2005-05-25 21:44:00,135.74,135.745,135.733,135.738,654600003.0
2005-05-25 21:45:00,135.708,135.729,135.689,135.695,238900002.0
2005-05-25 21:46:00,135.743,135.751,135.738,135.738,531300003.0
2005-05-25 21:47:00,135.743,135.751,135.742,135.748,409900004.0
2005-05-25 21:48:00,135.74,135.745,135.74,135.745,166599999.0
2005-05-25 21:49:00,135.735,135.745,135.735,135.74,136599998.0
2005-05-25 21:50:00,135.745,135.745,135.743,135.745,72000000.0
2005-05-25 21:51:00,135.742,135.745,135.74,135.745,184200004.0
2005-05-25 21:52:00,135.735,135.745,135.735,135.745,121600001.0
2005-05-25 21:53:00,135.722,135.729,135.685,135.689,73500000.0
2005-05-25 21:54:00,135.745,135.745,135.735,135.74,80700002.0
2005-05-25 21:55:00,135.741,135.757,135.741,135.75,81500000.0
2005-05-25 21:56:00,135.755,135.755,135.748,135.748,50299999.0
2005-05-25 21:57:00,135.745,135.745,135.74,135.74,73799998.0
2005-05-25 21:58:00,135.74,135.745,135.738,135.745,72900000.0
2005-05-25 21:59:00,135.74,135.751,135.74,135.74,155700001.0
2005-05-25 22:00:00,135.74,135.75,135.737,135.738,347599996.0
2005-05-25 22:01:00,135.738,135.74,135.725,135.727,426999999.0
2005-05-25 22:02:00,135.73,135.735,135.723,135.728,531499992.0
2005-05-25 22:03:00,135.733,135.749,135.733,135.739,126499999.0
2005-05-25 22:04:00,135.745,135.748,135.738,135.742,178500000.0
2005-05-25 22:05:00,135.737,135.743,135.733,135.74,154600003.0
2005-05-25 22:06:00,135.737,135.737,135.729,135.737,73900000.0
2005-05-25 22:07:00,135.738,135.738,135.725,135.731,53400000.0
2005-05-25 22:08:00,135.733,135.735,135.725,135.735,249799999.0
2005-05-25 22:09:00,135.73,135.73,135.722,135.722,72099999.0
2005-05-25 22:10:00,135.721,135.728,135.721,135.728,73800000.0
2005-05-25 22:11:00,135.724,135.737,135.721,135.723,203600000.0
2005-05-25 22:12:00,135.718,135.735,135.718,135.728,132499999.0
2005-05-25 22:13:00,135.73,135.738,135.725,135.733,170599996.0
2005-05-25 22:14:00,135.731,135.731,135.718,135.718,106799999.0
2005-05-25 22:15:00,135.718,135.722,135.705,135.705,252199999.0
2005-05-25 22:16:00,135.686,135.71,135.674,135.703,195799996.0
2005-05-25 22:17:00,135.713,135.713,135.71,135.71,95900000.0
2005-05-25 22:18:00,135.673,135.694,135.665,135.689,215400003.0
2005-05-25 22:19:00,135.71,135.715,135.71,135.71,136199997.0
2005-05-25 22:20:00,135.71,135.71,135.705,135.708,47200000.0
2005-05-25 22:21:00,135.715,135.715,135.71,135.713,22400000.0
2005-05-25 22:22:00,135.71,135.71,135.7,135.7,153799998.0
2005-05-25 22:23:00,135.7,135.7,135.695,135.7,224800000.0
2005-05-25 22:24:00,135.703,135.707,135.702,135.707,97300000.0
2005-05-25 22:25:00,135.708,135.717,135.697,135.697,257999997.0
2005-05-25 22:26:00,135.697,135.707,135.697,135.705,127999999.0
2005-05-25 22:27:00,135.701,135.708,135.695,135.698,597599997.0
2005-05-25 22:28:00,135.692,135.703,135.692,135.703,221600000.0
2005-05-25 22:29:00,135.71,135.71,135.71,135.71,47200000.0
2005-05-25 22:30:00,135.71,135.71,135.71,135.71,58700000.0
2005-05-25 22:31:00,135.703,135.703,135.69,135.69,150200000.0
2005-05-25 22:32:00,135.693,135.705,135.692,135.704,176100001.0
2005-05-25 22:33:00,135.708,135.708,135.699,135.701,171099997.0
2005-05-25 22:34:00,135.678,135.678,135.636,135.663,158799999.0
2005-05-25 22:35:00,135.7,135.708,135.7,135.708,82399999.0
2005-05-25 22:36:00,135.712,135.716,135.702,135.705,481999997.0
2005-05-25 22:37:00,135.707,135.716,135.706,135.713,245599997.0
2005-05-25 22:38:00,135.68,135.704,135.666,135.675,175700000.0
2005-05-25 22:39:00,135.713,135.724,135.709,135.715,243599997.0
2005-05-25 22:40:00,135.713,135.723,135.702,135.718,490999997.0
2005-05-25 22:41:00,135.716,135.716,135.695,135.695,196800000.0
2005-05-25 22:42:00,135.702,135.707,135.698,135.698,221799997.0
2005-05-25 22:43:00,135.702,135.706,135.693,135.693,127200001.0
2005-05-25 22:44:00,135.693,135.7,135.692,135.692,330000002.0
2005-05-25 22:45:00,135.695,135.702,135.69,135.7,291899997.0
2005-05-25 22:46:00,135.704,135.704,135.7,135.702,50400001.0
2005-05-25 22:47:00,135.705,135.719,135.705,135.717,103500001.0
2005-05-25 22:48:00,135.718,135.727,135.716,135.722,330899996.0
2005-05-25 22:49:00,135.725,135.74,135.719,135.74,393100000.0
2005-05-25 22:50:00,135.73,135.732,135.723,135.732,133899998.0
2005-05-25 22:51:00,135.718,135.726,135.716,135.722,150000000.0
2005-05-25 22:52:00,135.716,135.728,135.716,135.721,237199998.0
2005-05-25 22:53:00,135.715,135.73,135.711,135.715,187999999.0
2005-05-25 22:54:00,135.718,135.723,135.718,135.723,158099998.0
2005-05-25 22:55:00,135.715,135.725,135.715,135.715,141300000.0
2005-05-25 22:56:00,135.717,135.717,135.7,135.703,111300002.0
2005-05-25 22:57:00,135.697,135.703,135.697,135.703,167500001.0
2005-05-25 22:58:00,135.71,135.71,135.705,135.705,153499999.0
2005-05-25 22:59:00,135.705,135.705,135.67,135.69,230299999.0
2005-05-25 23:00:00,135.68,135.721,135.665,135.711,78100001.0
2005-05-25 23:01:00,135.705,135.713,135.647,135.653,79400001.0
2005-05-25 23:02:00,135.663,135.701,135.655,135.667,147699998.0
2005-05-25 23:03:00,135.713,135.718,135.642,135.666,166200002.0
2005-05-25 23:04:00,135.662,135.675,135.636,135.639,159100000.0
2005-05-25 23:05:00,135.658,135.675,135.63,135.63,111200003.0
2005-05-25 23:06:00,135.641,135.664,135.631,135.638,92000000.0
2005-05-25 23:07:00,135.654,135.66,135.629,135.643,92499998.0
2005-05-25 23:08:00,135.668,135.675,135.649,135.658,150299998.0
2005-05-25 23:09:00,135.643,135.67,135.633,135.643,73500000.0
2005-05-25 23:10:00,135.659,135.686,135.641,135.686,96400000.0
2005-05-25 23:11:00,135.678,135.715,135.665,135.71,87000001.0
2005-05-25 23:12:00,135.662,135.706,135.652,135.704,85699999.0
2005-05-25 23:13:00,135.708,135.708,135.661,135.693,178700005.0
2005-05-25 23:14:00,135.695,135.709,135.68,135.701,124499997.0
2005-05-25 23:15:00,135.705,135.708,135.676,135.706,64100000.0
2005-05-25 23:16:00,135.69,135.693,135.658,135.658,106400001.0
2005-05-25 23:17:00,135.671,135.709,135.666,135.703,64700000.0
2005-05-25 23:18:00,135.678,135.714,135.676,135.709,153000004.0
2005-05-25 23:19:00,135.725,135.727,135.662,135.693,112600000.0
2005-05-25 23:20:00,135.719,135.726,135.716,135.723,59700000.0
2005-05-25 23:21:00,135.732,135.739,135.714,135.714,51900000.0
2005-05-25 23:22:00,135.675,135.724,135.665,135.678,139500001.0
2005-05-25 23:23:00,135.71,135.715,135.705,135.71,55100000.0
2005-05-25 23:24:00,135.702,135.715,135.702,135.715,40499999.0
2005-05-25 23:25:00,135.712,135.712,135.707,135.71,37900000.0
2005-05-25 23:26:00,135.708,135.708,135.696,135.703,141299999.0
2005-05-25 23:27:00,135.708,135.711,135.695,135.707,75000002.0
2005-05-25 23:28:00,135.708,135.709,135.703,135.703,78299997.0
2005-05-25 23:29:00,135.686,135.703,135.669,135.697,145600000.0
2005-05-25 23:30:00,135.718,135.718,135.71,135.71,76900000.0
2005-05-25 23:31:00,135.723,135.723,135.667,135.676,99899999.0
2005-05-25 23:32:00,135.68,135.707,135.665,135.665,61900000.0
2005-05-25 23:33:00,135.688,135.734,135.688,135.732,104399998.0
2005-05-25 23:34:00,135.717,135.745,135.717,135.741,60799999.0
2005-05-25 23:35:00,135.742,135.742,135.722,135.728,69900000.0
2005-05-25 23:36:00,135.716,135.733,135.716,135.725,78700000.0
2005-05-25 23:37:00,135.73,135.735,135.725,135.735,94600003.0
2005-05-25 23:38:00,135.728,135.733,135.718,135.724,89400000.0
2005-05-25 23:39:00,135.732,135.732,135.722,135.727,17700000.0
2005-05-25 23:40:00,135.721,135.727,135.719,135.727,97099999.0
2005-05-25 23:41:00,135.722,135.738,135.722,135.725,100199999.0
2005-05-25 23:42:00,135.721,135.721,135.714,135.714,13500000.0
2005-05-25 23:43:00,135.71,135.71,135.71,135.71,4800000.0
2005-05-25 23:44:00,135.705,135.715,135.705,135.712,86400000.0
2005-05-25 23:45:00,135.71,135.71,135.705,135.71,66800000.0
2005-05-25 23:46:00,135.71,135.71,135.71,135.71,18000000.0
2005-05-25 23:47:00,135.708,135.715,135.705,135.71,77599998.0
2005-05-25 23:48:00,135.65,135.696,135.646,135.674,147099999.0
2005-05-25 23:49:00,135.71,135.71,135.702,135.702,38200000.0
2005-05-25 23:50:00,135.71,135.715,135.71,135.71,28399999.0
2005-05-25 23:51:00,135.7,135.715,135.7,135.705,77299999.0
2005-05-25 23:52:00,135.703,135.71,135.687,135.687,120000003.0
2005-05-25 23:53:00,135.674,135.696,135.659,135.659,119299998.0
2005-05-25 23:54:00,135.659,135.659,135.619,135.619,50400000.0
2005-05-25 23:55:00,135.616,135.637,135.616,135.625,90200001.0
2005-05-25 23:56:00,135.624,135.629,135.611,135.619,118099999.0
2005-05-25 23:57:00,135.615,135.615,135.61,135.615,59200000.0
2005-05-25 23:58:00,135.61,135.61,135.61,135.61,34800001.0
2005-05-25 23:59:00,135.597,135.61,135.583,135.61,101199999.0
2005-05-26 00:00:00,135.602,135.615,135.602,135.61,119999997.0
2005-05-26 00:01:00,135.605,135.605,135.603,135.605,71100001.0
2005-05-26 00:02:00,135.608,135.61,135.603,135.61,43400000.0
2005-05-26 00:03:00,135.615,135.615,135.605,135.605,65700000.0
2005-05-26 00:04:00,135.615,135.625,135.608,135.612,73099999.0
2005-05-26 00:05:00,135.613,135.617,135.595,135.599,144500001.0
2005-05-26 00:06:00,135.6,135.607,135.6,135.607,40600000.0
2005-05-26 00:07:00,135.612,135.62,135.61,135.612,80600000.0
2005-05-26 00:08:00,135.605,135.613,135.6,135.6,72800000.0
2005-05-26 00:09:00,135.61,135.615,135.605,135.61,99999999.0
2005-05-26 00:10:00,135.61,135.618,135.61,135.618,48999999.0
2005-05-26 00:11:00,135.61,135.61,135.607,135.607,28800000.0
2005-05-26 00:12:00,135.605,135.605,135.555,135.57,65499999.0
2005-05-26 00:13:00,135.607,135.61,135.605,135.607,37700000.0
2005-05-26 00:14:00,135.61,135.61,135.605,135.61,25100000.0
2005-05-26 00:15:00,135.615,135.615,135.603,135.605,105900002.0
2005-05-26 00:16:00,135.607,135.614,135.596,135.601,93600000.0
2005-05-26 00:17:00,135.552,135.606,135.552,135.606,32800000.0
2005-05-26 00:18:00,135.597,135.627,135.595,135.624,33900000.0
2005-05-26 00:19:00,135.623,135.623,135.605,135.605,85600000.0
2005-05-26 00:20:00,135.629,135.641,135.62,135.624,90300001.0
2005-05-26 00:21:00,135.617,135.625,135.617,135.62,54399999.0
2005-05-26 00:22:00,135.622,135.641,135.622,135.638,48900000.0
2005-05-26 00:23:00,135.645,135.645,135.64,135.64,34400000.0
2005-05-26 00:24:00,135.57,135.622,135.567,135.616,74100000.0
2005-05-26 00:25:00,135.644,135.644,135.63,135.637,83199998.0
2005-05-26 00:26:00,135.63,135.635,135.63,135.633,38400000.0
2005-05-26 00:27:00,135.634,135.636,135.634,135.636,47900000.0
2005-05-26 00:28:00,135.634,135.636,135.608,135.608,125399999.0
2005-05-26 00:29:00,135.625,135.625,135.615,135.62,110899998.0
2005-05-26 00:30:00,135.626,135.666,135.626,135.666,114099999.0
2005-05-26 00:31:00,135.666,135.685,135.666,135.675,97900001.0
2005-05-26 00:32:00,135.686,135.69,135.686,135.69,6400000.0
2005-05-26 00:33:00,135.7,135.7,135.695,135.7,59199999.0
2005-05-26 00:34:00,135.702,135.702,135.684,135.692,92199999.0
2005-05-26 00:35:00,135.69,135.704,135.679,135.704,70900001.0
2005-05-26 00:36:00,135.704,135.705,135.665,135.665,106900000.0
2005-05-26 00:37:00,135.696,135.702,135.692,135.7,69099999.0
2005-05-26 00:38:00,135.682,135.682,135.652,135.652,129400000.0
2005-05-26 00:39:00,135.655,135.673,135.655,135.673,65499999.0
2005-05-26 00:40:00,135.67,135.67,135.66,135.67,49600000.0
2005-05-26 00:41:00,135.649,135.661,135.633,135.633,145399998.0
2005-05-26 00:42:00,135.665,135.675,135.665,135.67,124199999.0
2005-05-26 00:43:00,135.67,135.67,135.649,135.651,127100002.0
2005-05-26 00:44:00,135.65,135.65,135.64,135.648,73800000.0
2005-05-26 00:45:00,135.653,135.657,135.65,135.65,51200000.0
2005-05-26 00:46:00,135.595,135.616,135.595,135.596,28000000.0
2005-05-26 00:47:00,135.649,135.649,135.64,135.64,104700000.0
2005-05-26 00:48:00,135.645,135.653,135.638,135.653,59700000.0
2005-05-26 00:49:00,135.65,135.655,135.645,135.65,126400000.0
2005-05-26 00:50:00,135.648,135.648,135.626,135.631,63900000.0
2005-05-26 00:51:00,135.645,135.645,135.632,135.64,81499999.0
2005-05-26 00:52:00,135.64,135.648,135.635,135.645,85600000.0
2005-05-26 00:53:00,135.643,135.643,135.64,135.64,25600000.0
2005-05-26 00:54:00,135.64,135.645,135.635,135.64,127899997.0
2005-05-26 00:55:00,135.635,135.645,135.635,135.638,211500001.0
2005-05-26 00:56:00,135.643,135.659,135.643,135.65,95700000.0
2005-05-26 00:57:00,135.649,135.663,135.649,135.656,107900001.0
2005-05-26 00:58:00,135.662,135.671,135.661,135.668,112000000.0
2005-05-26 00:59:00,135.668,135.674,135.661,135.674,76700000.0
2005-05-26 01:00:00,135.664,135.672,135.662,135.662,160000000.0
2005-05-26 01:01:00,135.663,135.666,135.648,135.657,50600000.0
2005-05-26 01:02:00,135.665,135.665,135.66,135.665,66600001.0
2005-05-26 01:03:00,135.655,135.665,135.655,135.665,43600001.0
2005-05-26 01:04:00,135.656,135.656,135.643,135.644,98500001.0
2005-05-26 01:05:00,135.643,135.651,135.638,135.645,51500000.0
2005-05-26 01:06:00,135.646,135.646,135.641,135.641,31099999.0
2005-05-26 01:07:00,135.638,135.638,135.632,135.638,126400003.0
2005-05-26 01:08:00,135.637,135.637,135.633,135.637,53400000.0
2005-05-26 01:09:00,135.64,135.645,135.64,135.645,36800000.0
2005-05-26 01:10:00,135.648,135.658,135.642,135.645,135500000.0
2005-05-26 01:11:00,135.646,135.65,135.645,135.648,96999999.0
2005-05-26 01:12:00,135.652,135.652,135.636,135.647,171999999.0
2005-05-26 01:13:00,135.642,135.642,135.613,135.625,85400002.0
2005-05-26 01:14:00,135.654,135.668,135.654,135.661,87300000.0
2005-05-26 01:15:00,135.662,135.662,135.649,135.656,95600000.0
2005-05-26 01:16:00,135.667,135.673,135.658,135.673,153100002.0
2005-05-26 01:17:00,135.659,135.673,135.655,135.655,91499998.0
2005-05-26 01:18:00,135.667,135.676,135.665,135.665,67099999.0
2005-05-26 01:19:00,135.66,135.66,135.655,135.655,98199998.0
2005-05-26 01:20:00,135.658,135.664,135.655,135.66,113900000.0
2005-05-26 01:21:00,135.653,135.662,135.653,135.662,161099998.0
2005-05-26 01:22:00,135.613,135.65,135.613,135.65,135799998.0
2005-05-26 01:23:00,135.671,135.68,135.67,135.672,66700001.0
2005-05-26 01:24:00,135.671,135.676,135.657,135.657,12200000.0
2005-05-26 01:25:00,135.656,135.656,135.652,135.652,64600000.0
2005-05-26 01:26:00,135.645,135.653,135.635,135.65,110699997.0
2005-05-26 01:27:00,135.655,135.655,135.648,135.65,45000001.0
2005-05-26 01:28:00,135.579,135.618,135.579,135.594,43200000.0
2005-05-26 01:29:00,135.655,135.655,135.647,135.653,83899999.0
2005-05-26 01:30:00,135.65,135.654,135.64,135.647,138599999.0
2005-05-26 01:31:00,135.64,135.645,135.637,135.645,77800001.0
2005-05-26 01:32:00,135.632,135.634,135.62,135.634,80700002.0
2005-05-26 01:33:00,135.629,135.631,135.621,135.628,93899999.0
2005-05-26 01:34:00,135.635,135.641,135.622,135.629,57000000.0
2005-05-26 01:35:00,135.632,135.632,135.62,135.632,133500002.0
2005-05-26 01:36:00,135.634,135.645,135.634,135.645,63099999.0
2005-05-26 01:37:00,135.65,135.658,135.645,135.658,51199999.0
2005-05-26 01:38:00,135.656,135.656,135.643,135.656,56700000.0
2005-05-26 01:39:00,135.665,135.665,135.652,135.66,108000001.0
2005-05-26 01:40:00,135.666,135.711,135.666,135.711,90499999.0
2005-05-26 01:41:00,135.699,135.721,135.699,135.721,44600000.0
2005-05-26 01:42:00,135.71,135.736,135.702,135.736,103300000.0
2005-05-26 01:43:00,135.727,135.758,135.726,135.758,57500000.0
2005-05-26 01:44:00,135.764,135.764,135.742,135.749,130399996.0
2005-05-26 01:45:00,135.746,135.774,135.74,135.774,46400000.0
2005-05-26 01:46:00,135.785,135.792,135.785,135.79,59199999.0
2005-05-26 01:47:00,135.782,135.789,135.778,135.778,167600002.0
2005-05-26 01:48:00,135.769,135.78,135.756,135.756,88299999.0
2005-05-26 01:49:00,135.752,135.775,135.75,135.775,38800000.0
2005-05-26 01:50:00,135.775,135.81,135.775,135.81,46700000.0
2005-05-26 01:51:00,135.822,135.825,135.805,135.807,30100000.0
2005-05-26 01:52:00,135.824,135.834,135.824,135.827,60200001.0
2005-05-26 01:53:00,135.824,135.824,135.794,135.794,71199999.0
2005-05-26 01:54:00,135.806,135.82,135.795,135.795,107200000.0
2005-05-26 01:55:00,135.807,135.807,135.783,135.799,77600000.0
2005-05-26 01:56:00,135.79,135.791,135.773,135.787,130999999.0
2005-05-26 01:57:00,135.802,135.813,135.797,135.797,147399998.0
2005-05-26 01:58:00,135.797,135.797,135.793,135.793,48700002.0
2005-05-26 01:59:00,135.782,135.788,135.763,135.775,105599999.0
2005-05-26 02:00:00,135.773,135.786,135.764,135.779,112899999.0
2005-05-26 02:01:00,135.782,135.782,135.765,135.77,64800000.0
2005-05-26 02:02:00,135.793,135.802,135.791,135.793,79799999.0
2005-05-26 02:03:00,135.792,135.792,135.786,135.786,32200000.0
2005-05-26 02:04:00,135.782,135.782,135.764,135.775,101400002.0
2005-05-26 02:05:00,135.753,135.753,135.735,135.735,95200001.0
2005-05-26 02:06:00,135.74,135.749,135.74,135.743,150300004.0
2005-05-26 02:07:00,135.742,135.749,135.733,135.736,45100000.0
2005-05-26 02:08:00,135.739,135.741,135.734,135.737,63100000.0
2005-05-26 02:09:00,135.748,135.749,135.745,135.749,63200000.0
2005-05-26 02:10:00,135.749,135.751,135.738,135.747,186600000.0
2005-05-26 02:11:00,135.757,135.779,135.757,135.776,106300001.0
2005-05-26 02:12:00,135.763,135.765,135.754,135.762,115700002.0
2005-05-26 02:13:00,135.761,135.768,135.76,135.767,41700000.0
2005-05-26 02:14:00,135.761,135.761,135.746,135.746,192599995.0
2005-05-26 02:15:00,135.746,135.758,135.741,135.744,127100000.0
2005-05-26 02:16:00,135.741,135.758,135.741,135.758,56400000.0
2005-05-26 02:17:00,135.778,135.779,135.775,135.779,76400000.0
2005-05-26 02:18:00,135.78,135.78,135.767,135.775,85700001.0
2005-05-26 02:19:00,135.768,135.77,135.763,135.768,63000000.0
2005-05-26 02:20:00,135.772,135.772,135.758,135.76,109100000.0
2005-05-26 02:21:00,135.767,135.786,135.767,135.775,64300000.0
2005-05-26 02:22:00,135.777,135.785,135.772,135.78,138000001.0
2005-05-26 02:23:00,135.785,135.797,135.785,135.788,73500001.0
2005-05-26 02:24:00,135.793,135.802,135.775,135.796,127300000.0
2005-05-26 02:25:00,135.795,135.803,135.786,135.795,159700000.0
2005-05-26 02:26:00,135.801,135.811,135.801,135.811,98600000.0
2005-05-26 02:27:00,135.816,135.825,135.816,135.825,26400000.0
2005-05-26 02:28:00,135.828,135.859,135.825,135.859,145099998.0
2005-05-26 02:29:00,135.843,135.856,135.841,135.849,158900004.0
2005-05-26 02:30:00,135.852,135.891,135.852,135.891,46900000.0
2005-05-26 02:31:00,135.92,135.92,135.894,135.897,100999998.0
2005-05-26 02:32:00,135.886,135.887,135.877,135.881,54800000.0
2005-05-26 02:33:00,135.885,135.906,135.885,135.906,34400000.0
2005-05-26 02:34:00,135.897,135.897,135.886,135.89,86500000.0
2005-05-26 02:35:00,135.878,135.88,135.868,135.88,133500000.0
2005-05-26 02:36:00,135.856,135.856,135.842,135.843,82300000.0
2005-05-26 02:37:00,135.843,135.847,135.842,135.842,71600001.0
2005-05-26 02:38:00,135.848,135.851,135.839,135.847,90399998.0
2005-05-26 02:39:00,135.843,135.851,135.832,135.838,83500000.0
2005-05-26 02:40:00,135.831,135.833,135.816,135.828,75900001.0
2005-05-26 02:41:00,135.825,135.825,135.817,135.817,20800000.0
2005-05-26 02:42:00,135.803,135.821,135.803,135.817,27400000.0
2005-05-26 02:43:00,135.815,135.827,135.815,135.827,108599999.0
2005-05-26 02:44:00,135.833,135.834,135.83,135.83,65200000.0
2005-05-26 02:45:00,135.817,135.824,135.79,135.821,111800002.0
2005-05-26 02:46:00,135.842,135.845,135.835,135.84,74000000.0
2005-05-26 02:47:00,135.842,135.842,135.807,135.824,48300001.0
2005-05-26 02:48:00,135.823,135.829,135.823,135.829,31000000.0
2005-05-26 02:49:00,135.834,135.843,135.834,135.843,56700001.0
2005-05-26 02:50:00,135.843,135.845,135.828,135.845,49000001.0
2005-05-26 02:51:00,135.835,135.845,135.835,135.837,54800001.0
2005-05-26 02:52:00,135.837,135.852,135.837,135.852,133499999.0
2005-05-26 02:53:00,135.852,135.858,135.844,135.858,54500000.0
2005-05-26 02:54:00,135.862,135.862,135.845,135.845,38299999.0
2005-05-26 02:55:00,135.833,135.833,135.815,135.819,74400000.0
2005-05-26 02:56:00,135.833,135.842,135.832,135.835,115599999.0
2005-05-26 02:57:00,135.843,135.856,135.838,135.856,96699999.0
2005-05-26 02:58:00,135.864,135.868,135.848,135.861,117400001.0
2005-05-26 02:59:00,135.863,135.863,135.848,135.848,109699998.0
2005-05-26 03:00:00,135.847,135.853,135.84,135.844,57900000.0
2005-05-26 03:01:00,135.853,135.863,135.852,135.863,109600001.0
2005-05-26 03:02:00,135.86,135.869,135.86,135.868,79200000.0
2005-05-26 03:03:00,135.868,135.874,135.86,135.874,54800002.0
2005-05-26 03:04:00,135.88,135.88,135.88,135.88,38299999.0
2005-05-26 03:05:00,135.884,135.897,135.882,135.897,89700001.0
2005-05-26 03:06:00,135.902,135.907,135.897,135.897,21900000.0
2005-05-26 03:07:00,135.896,135.896,135.874,135.88,53000000.0
2005-05-26 03:08:00,135.875,135.88,135.875,135.88,28800000.0
2005-05-26 03:09:00,135.879,135.892,135.879,135.892,24000000.0
2005-05-26 03:10:00,135.897,135.897,135.896,135.896,41400002.0
2005-05-26 03:11:00,135.905,135.905,135.895,135.905,68399999.0
2005-05-26 03:12:00,135.903,135.91,135.899,135.904,74700001.0
2005-05-26 03:13:00,135.906,135.906,135.884,135.884,20800000.0
2005-05-26 03:14:00,135.873,135.887,135.873,135.88,99700001.0
2005-05-26 03:15:00,135.873,135.88,135.865,135.865,109300000.0
2005-05-26 03:16:00,135.871,135.879,135.87,135.871,91500000.0
2005-05-26 03:17:00,135.873,135.873,135.851,135.856,30900000.0
2005-05-26 03:18:00,135.847,135.851,135.847,135.848,18400000.0
2005-05-26 03:19:00,135.844,135.846,135.844,135.846,20400000.0
2005-05-26 03:20:00,135.849,135.859,135.845,135.852,68800000.0
2005-05-26 03:21:00,135.866,135.868,135.849,135.863,94999999.0
2005-05-26 03:22:00,135.863,135.878,135.863,135.873,105599998.0
2005-05-26 03:23:00,135.865,135.876,135.865,135.873,81200000.0
2005-05-26 03:24:00,135.88,135.89,135.88,135.887,90000001.0
2005-05-26 03:25:00,135.895,135.905,135.888,135.894,121600001.0
2005-05-26 03:26:00,135.893,135.898,135.89,135.898,80900000.0
2005-05-26 03:27:00,135.907,135.918,135.907,135.918,46699998.0
2005-05-26 03:28:00,135.914,135.916,135.914,135.916,14400000.0
2005-05-26 03:29:00,135.92,135.92,135.92,135.92,71900001.0
2005-05-26 03:30:00,135.915,135.925,135.915,135.925,98700000.0
2005-05-26 03:31:00,135.915,135.915,135.904,135.909,89899999.0
2005-05-26 03:32:00,135.903,135.908,135.901,135.902,71000002.0
2005-05-26 03:33:00,135.901,135.912,135.899,135.908,137900001.0
2005-05-26 03:34:00,135.911,135.929,135.911,135.923,61300000.0
2005-05-26 03:35:00,135.916,135.931,135.912,135.921,162700002.0
2005-05-26 03:36:00,135.926,135.937,135.914,135.914,67400001.0
2005-05-26 03:37:00,135.914,135.921,135.914,135.921,24800000.0
2005-05-26 03:38:00,135.918,135.919,135.912,135.919,44300000.0
2005-05-26 03:39:00,135.923,135.923,135.912,135.917,20000000.0
2005-05-26 03:40:00,135.906,135.906,135.891,135.891,64400002.0
2005-05-26 03:41:00,135.879,135.879,135.872,135.872,91099998.0
2005-05-26 03:42:00,135.869,135.892,135.869,135.892,59900001.0
2005-05-26 03:43:00,135.887,135.887,135.878,135.878,21599999.0
2005-05-26 03:44:00,135.883,135.886,135.88,135.884,86100000.0
2005-05-26 03:45:00,135.891,135.9,135.886,135.886,75600000.0
2005-05-26 03:46:00,135.897,135.903,135.896,135.903,24000000.0
2005-05-26 03:47:00,135.886,135.887,135.874,135.877,77500000.0
2005-05-26 03:48:00,135.883,135.886,135.876,135.876,111100000.0
2005-05-26 03:49:00,135.882,135.887,135.874,135.887,95299997.0
2005-05-26 03:50:00,135.882,135.885,135.882,135.884,60700000.0
2005-05-26 03:51:00,135.899,135.899,135.896,135.896,52300001.0
2005-05-26 03:52:00,135.896,135.896,135.894,135.894,20800000.0
2005-05-26 03:53:00,135.88,135.88,135.859,135.859,28000000.0
2005-05-26 03:54:00,135.851,135.866,135.851,135.866,33900000.0
2005-05-26 03:55:00,135.858,135.862,135.858,135.862,58500001.0
2005-05-26 03:56:00,135.853,135.858,135.853,135.853,44499999.0
2005-05-26 03:57:00,135.86,135.867,135.858,135.865,67299999.0
2005-05-26 03:58:00,135.862,135.862,135.851,135.855,163399999.0
2005-05-26 03:59:00,135.855,135.859,135.853,135.853,112699998.0
2005-05-26 04:00:00,135.852,135.874,135.852,135.874,29600000.0
2005-05-26 04:01:00,135.88,135.885,135.875,135.88,32000000.0
2005-05-26 04:02:00,135.878,135.878,135.874,135.878,20500000.0
2005-05-26 04:03:00,135.893,135.893,135.876,135.883,213299995.0
2005-05-26 04:04:00,135.883,135.888,135.879,135.888,53600001.0
2005-05-26 04:05:00,135.887,135.901,135.887,135.901,54499998.0
2005-05-26 04:06:00,135.903,135.903,135.893,135.893,113499997.0
2005-05-26 04:07:00,135.897,135.9,135.891,135.9,101599998.0
2005-05-26 04:08:00,135.902,135.902,135.886,135.89,46100000.0
2005-05-26 04:09:00,135.886,135.901,135.881,135.881,136899999.0
2005-05-26 04:10:00,135.883,135.886,135.881,135.883,40800000.0
2005-05-26 04:11:00,135.875,135.887,135.875,135.887,36800000.0
2005-05-26 04:12:00,135.883,135.888,135.876,135.876,23800000.0
2005-05-26 04:13:00,135.883,135.889,135.883,135.883,77500002.0
2005-05-26 04:14:00,135.882,135.885,135.88,135.885,22300000.0
2005-05-26 04:15:00,135.88,135.88,135.875,135.875,82900000.0
2005-05-26 04:16:00,135.87,135.877,135.863,135.863,127400002.0
2005-05-26 04:17:00,135.87,135.875,135.865,135.87,75900001.0
2005-05-26 04:18:00,135.865,135.87,135.865,135.868,41199999.0
2005-05-26 04:19:00,135.872,135.875,135.867,135.87,86999996.0
2005-05-26 04:20:00,135.875,135.875,135.863,135.863,126699999.0
2005-05-26 04:21:00,135.872,135.883,135.871,135.871,87899999.0
2005-05-26 04:22:00,135.869,135.883,135.865,135.879,60200000.0
2005-05-26 04:23:00,135.878,135.881,135.871,135.878,45800001.0
2005-05-26 04:24:00,135.887,135.889,135.882,135.882,40800000.0
2005-05-26 04:25:00,135.877,135.891,135.877,135.888,86000000.0
2005-05-26 04:26:00,135.888,135.896,135.881,135.895,48000000.0
2005-05-26 04:27:00,135.908,135.908,135.888,135.907,67500002.0
2005-05-26 04:28:00,135.906,135.908,135.9,135.908,67200001.0
2005-05-26 04:29:00,135.906,135.913,135.897,135.908,160400003.0
2005-05-26 04:30:00,135.915,135.915,135.905,135.908,148399998.0
2005-05-26 04:31:00,135.905,135.915,135.905,135.91,53700000.0
2005-05-26 04:32:00,135.913,135.913,135.898,135.913,88700000.0
2005-05-26 04:33:00,135.912,135.912,135.898,135.898,50100000.0
2005-05-26 04:34:00,135.912,135.931,135.911,135.931,92099999.0
2005-05-26 04:35:00,135.94,135.945,135.936,135.936,134600000.0
2005-05-26 04:36:00,135.944,135.954,135.944,135.952,77100001.0
2005-05-26 04:37:00,135.952,135.952,135.94,135.948,59900000.0
2005-05-26 04:38:00,135.961,135.968,135.958,135.961,60700000.0
2005-05-26 04:39:00,135.958,135.959,135.948,135.948,73800001.0
2005-05-26 04:40:00,135.957,135.964,135.954,135.964,80300000.0
2005-05-26 04:41:00,135.965,135.965,135.955,135.965,67700001.0
2005-05-26 04:42:00,135.957,135.962,135.957,135.962,22700000.0
2005-05-26 04:43:00,135.964,135.972,135.964,135.972,59599999.0
2005-05-26 04:44:00,135.978,135.993,135.975,135.975,50800000.0
2005-05-26 04:45:00,135.969,135.976,135.957,135.957,66200000.0
2005-05-26 04:46:00,135.965,135.969,135.965,135.969,80700003.0
2005-05-26 04:47:00,135.982,135.982,135.961,135.968,86099998.0
2005-05-26 04:48:00,135.959,135.96,135.957,135.959,91800002.0
2005-05-26 04:49:00,135.96,135.96,135.955,135.96,155900000.0
2005-05-26 04:50:00,135.951,135.954,135.951,135.954,32099999.0
2005-05-26 04:51:00,135.953,135.966,135.953,135.966,21700000.0
2005-05-26 04:52:00,135.972,135.972,135.957,135.957,31200000.0
2005-05-26 04:53:00,135.957,135.963,135.946,135.963,39300000.0
2005-05-26 04:54:00,135.96,135.96,135.955,135.957,94800003.0
2005-05-26 04:55:00,135.958,135.966,135.954,135.964,81400001.0
2005-05-26 04:56:00,135.968,135.968,135.953,135.955,91299999.0
2005-05-26 04:57:00,135.954,135.966,135.954,135.96,119100000.0
2005-05-26 04:58:00,135.96,135.96,135.96,135.96,33599999.0
2005-05-26 04:59:00,135.957,135.965,135.957,135.96,75299999.0
2005-05-26 05:00:00,135.96,135.968,135.959,135.966,78900000.0
2005-05-26 05:01:00,135.963,135.98,135.961,135.978,63300000.0
2005-05-26 05:02:00,135.979,135.982,135.968,135.977,44800001.0
2005-05-26 05:03:00,135.988,135.998,135.982,135.988,25900000.0
2005-05-26 05:04:00,135.985,135.993,135.985,135.99,106400000.0
2005-05-26 05:05:00,135.983,135.983,135.98,135.98,62300000.0
2005-05-26 05:06:00,135.965,135.971,135.961,135.968,56300001.0
2005-05-26 05:07:00,135.964,135.968,135.958,135.958,53800000.0
2005-05-26 05:08:00,135.964,135.972,135.959,135.963,72500001.0
2005-05-26 05:09:00,135.965,135.965,135.955,135.965,76000001.0
2005-05-26 05:10:00,135.96,135.96,135.955,135.958,42400000.0
2005-05-26 05:11:00,135.965,135.965,135.95,135.965,25400000.0
2005-05-26 05:12:00,135.96,135.96,135.96,135.96,8800000.0
2005-05-26 05:13:00,135.965,135.965,135.955,135.955,68200002.0
2005-05-26 05:14:00,135.962,135.962,135.95,135.951,69399999.0
2005-05-26 05:15:00,135.955,135.955,135.95,135.95,31200000.0
2005-05-26 05:16:00,135.951,135.963,135.951,135.963,64699999.0
2005-05-26 05:17:00,135.955,135.965,135.955,135.955,55300000.0
2005-05-26 05:18:00,135.965,135.965,135.96,135.96,23700000.0
2005-05-26 05:19:00,135.962,135.97,135.962,135.967,92599999.0
2005-05-26 05:20:00,135.965,135.965,135.955,135.96,79000002.0
2005-05-26 05:21:00,135.961,135.972,135.958,135.958,141699996.0
2005-05-26 05:22:00,135.96,135.97,135.96,135.969,35500000.0
2005-05-26 05:23:00,135.962,135.971,135.962,135.968,70000000.0
2005-05-26 05:24:00,135.968,135.968,135.965,135.965,75699999.0
2005-05-26 05:25:00,135.958,135.958,135.955,135.955,13600000.0
2005-05-26 05:26:00,135.96,135.96,135.955,135.957,61600001.0
2005-05-26 05:27:00,135.964,135.964,135.961,135.961,24499999.0
2005-05-26 05:28:00,135.97,135.975,135.97,135.975,85300003.0
2005-05-26 05:29:00,135.93,135.953,135.912,135.951,51400000.0
2005-05-26 05:30:00,135.968,135.968,135.968,135.968,29600000.0
2005-05-26 05:31:00,135.97,135.97,135.97,135.97,9600000.0
2005-05-26 05:32:00,135.97,135.97,135.962,135.962,16500000.0
2005-05-26 05:33:00,135.969,135.986,135.967,135.986,55200000.0
2005-05-26 05:34:00,135.97,135.97,135.967,135.967,14400000.0
2005-05-26 05:35:00,135.967,135.978,135.967,135.978,25600000.0
2005-05-26 05:36:00,135.971,135.973,135.961,135.967,54399999.0
2005-05-26 05:37:00,135.961,135.969,135.961,135.967,29600000.0
2005-05-26 05:38:00,135.966,135.966,135.964,135.964,43900000.0
2005-05-26 05:39:00,135.964,135.966,135.964,135.966,40000000.0
2005-05-26 05:40:00,135.974,135.985,135.973,135.978,71999999.0
2005-05-26 05:41:00,135.972,135.977,135.968,135.968,69000000.0
2005-05-26 05:42:00,135.968,135.968,135.968,135.968,12800000.0
2005-05-26 05:43:00,135.978,135.982,135.965,135.967,118200004.0
2005-05-26 05:44:00,135.965,135.975,135.965,135.97,134200002.0
2005-05-26 05:45:00,135.97,135.977,135.965,135.977,72600002.0
2005-05-26 05:46:00,135.973,135.977,135.973,135.973,17600000.0
2005-05-26 05:47:00,135.974,135.977,135.97,135.97,46000000.0
2005-05-26 05:48:00,135.975,135.975,135.97,135.97,18400000.0
2005-05-26 05:49:00,135.978,135.986,135.971,135.977,112600000.0
2005-05-26 05:50:00,135.982,135.983,135.974,135.975,42700000.0
2005-05-26 05:51:00,135.926,135.954,135.912,135.95,164200003.0
2005-05-26 05:52:00,135.964,135.982,135.964,135.969,101200002.0
2005-05-26 05:53:00,135.968,135.969,135.961,135.965,104899997.0
2005-05-26 05:54:00,135.968,135.968,135.962,135.962,51999999.0
2005-05-26 05:55:00,135.96,135.965,135.955,135.96,30400000.0
2005-05-26 05:56:00,135.958,135.958,135.955,135.957,47999999.0
2005-05-26 05:57:00,135.887,135.93,135.882,135.93,124100003.0
2005-05-26 05:58:00,135.95,135.955,135.94,135.95,34100000.0
2005-05-26 05:59:00,135.948,135.955,135.942,135.95,60499999.0
2005-05-26 06:00:00,135.946,135.948,135.926,135.934,137499999.0
2005-05-26 06:01:00,135.928,135.928,135.921,135.922,51599999.0
2005-05-26 06:02:00,135.923,135.928,135.923,135.928,23099999.0
2005-05-26 06:03:00,135.927,135.927,135.915,135.915,70199999.0
2005-05-26 06:04:00,135.919,135.926,135.919,135.926,40800000.0
2005-05-26 06:05:00,135.933,135.933,135.916,135.927,63899999.0
2005-05-26 06:06:00,135.921,135.93,135.921,135.923,80999999.0
2005-05-26 06:07:00,135.913,135.934,135.912,135.927,69899999.0
2005-05-26 06:08:00,135.905,135.918,135.887,135.9,135800000.0
2005-05-26 06:09:00,135.928,135.935,135.925,135.93,89199998.0
2005-05-26 06:10:00,135.928,135.928,135.917,135.917,68499999.0
2005-05-26 06:11:00,135.914,135.917,135.903,135.917,81000000.0
2005-05-26 06:12:00,135.919,135.925,135.9,135.91,50100000.0
2005-05-26 06:13:00,135.907,135.916,135.898,135.898,53400000.0
2005-05-26 06:14:00,135.907,135.91,135.907,135.909,35100000.0
2005-05-26 06:15:00,135.911,135.911,135.894,135.901,58700000.0
2005-05-26 06:16:00,135.912,135.921,135.907,135.912,61500000.0
2005-05-26 06:17:00,135.91,135.915,135.903,135.915,59100000.0
2005-05-26 06:18:00,135.909,135.918,135.897,135.897,41200000.0
2005-05-26 06:19:00,135.892,135.892,135.873,135.877,76899999.0
2005-05-26 06:20:00,135.878,135.882,135.869,135.882,70699999.0
2005-05-26 06:21:00,135.878,135.878,135.873,135.878,19700000.0
2005-05-26 06:22:00,135.874,135.882,135.872,135.873,72900001.0
2005-05-26 06:23:00,135.87,135.87,135.839,135.843,118999998.0
2005-05-26 06:24:00,135.833,135.846,135.828,135.846,137600001.0
2005-05-26 06:25:00,135.849,135.849,135.832,135.838,58600000.0
2005-05-26 06:26:00,135.839,135.839,135.832,135.832,109700003.0
2005-05-26 06:27:00,135.811,135.825,135.767,135.767,217299999.0
2005-05-26 06:28:00,135.76,135.771,135.728,135.76,103099998.0
2005-05-26 06:29:00,135.773,135.786,135.773,135.785,46800000.0
2005-05-26 06:30:00,135.786,135.786,135.756,135.756,40800000.0
2005-05-26 06:31:00,135.751,135.751,135.74,135.745,94900000.0
2005-05-26 06:32:00,135.743,135.761,135.74,135.761,180399994.0
2005-05-26 06:33:00,135.766,135.771,135.761,135.767,154900000.0
2005-05-26 06:34:00,135.749,135.751,135.743,135.751,47199999.0
2005-05-26 06:35:00,135.751,135.751,135.73,135.73,11200000.0
2005-05-26 06:36:00,135.717,135.718,135.684,135.69,82599999.0
2005-05-26 06:37:00,135.698,135.701,135.694,135.694,64300000.0
2005-05-26 06:38:00,135.704,135.704,135.699,135.703,75099999.0
2005-05-26 06:39:00,135.702,135.71,135.689,135.695,126600000.0
2005-05-26 06:40:00,135.696,135.712,135.696,135.704,116399999.0
2005-05-26 06:41:00,135.7,135.7,135.667,135.667,61599999.0
2005-05-26 06:42:00,135.647,135.676,135.645,135.654,86100000.0
2005-05-26 06:43:00,135.652,135.652,135.632,135.634,76600000.0
2005-05-26 06:44:00,135.649,135.669,135.649,135.669,96500002.0
2005-05-26 06:45:00,135.679,135.687,135.667,135.677,100500000.0
2005-05-26 06:46:00,135.686,135.697,135.678,135.687,109700001.0
2005-05-26 06:47:00,135.692,135.692,135.678,135.678,31200000.0
2005-05-26 06:48:00,135.666,135.668,135.654,135.659,123299998.0
2005-05-26 06:49:00,135.656,135.671,135.649,135.671,118700000.0
2005-05-26 06:50:00,135.676,135.7,135.676,135.688,86899999.0
2005-05-26 06:51:00,135.683,135.684,135.642,135.648,62900001.0
2005-05-26 06:52:00,135.65,135.664,135.65,135.657,156800003.0
2005-05-26 06:53:00,135.672,135.676,135.658,135.669,51000000.0
2005-05-26 06:54:00,135.66,135.66,135.642,135.658,102400000.0
2005-05-26 06:55:00,135.65,135.663,135.65,135.651,96199999.0
2005-05-26 06:56:00,135.659,135.665,135.651,135.653,113300000.0
2005-05-26 06:57:00,135.653,135.657,135.648,135.652,95699999.0
2005-05-26 06:58:00,135.648,135.65,135.637,135.638,67100000.0
2005-05-26 06:59:00,135.643,135.643,135.64,135.641,107900000.0
2005-05-26 07:00:00,135.65,135.66,135.646,135.651,60000000.0
2005-05-26 07:01:00,135.639,135.645,135.631,135.645,35000000.0
2005-05-26 07:02:00,135.638,135.652,135.638,135.652,101599998.0
2005-05-26 07:03:00,135.661,135.68,135.647,135.647,84599998.0
2005-05-26 07:04:00,135.648,135.671,135.646,135.667,102500002.0
2005-05-26 07:05:00,135.652,135.667,135.652,135.66,81500000.0
2005-05-26 07:06:00,135.662,135.665,135.652,135.658,120900003.0
2005-05-26 07:07:00,135.658,135.671,135.656,135.658,78099998.0
2005-05-26 07:08:00,135.644,135.651,135.635,135.641,94599999.0
2005-05-26 07:09:00,135.636,135.649,135.636,135.636,85900000.0
2005-05-26 07:10:00,135.647,135.652,135.643,135.647,50299999.0
2005-05-26 07:11:00,135.644,135.656,135.642,135.642,144599999.0
2005-05-26 07:12:00,135.645,135.646,135.633,135.646,51700000.0
2005-05-26 07:13:00,135.653,135.666,135.653,135.666,199700003.0
2005-05-26 07:14:00,135.659,135.682,135.659,135.671,89600000.0
2005-05-26 07:15:00,135.662,135.676,135.65,135.65,114699998.0
2005-05-26 07:16:00,135.65,135.661,135.65,135.656,92700000.0
2005-05-26 07:17:00,135.655,135.655,135.638,135.649,68699998.0
2005-05-26 07:18:00,135.634,135.634,135.626,135.628,75100000.0
2005-05-26 07:19:00,135.627,135.633,135.627,135.629,104800001.0
2005-05-26 07:20:00,135.618,135.624,135.613,135.624,18400000.0
2005-05-26 07:21:00,135.618,135.618,135.593,135.594,116499999.0
2005-05-26 07:22:00,135.602,135.602,135.589,135.589,98199999.0
2005-05-26 07:23:00,135.597,135.602,135.594,135.602,170499998.0
2005-05-26 07:24:00,135.607,135.619,135.6,135.619,55899999.0
2005-05-26 07:25:00,135.625,135.626,135.615,135.615,86500001.0
2005-05-26 07:26:00,135.618,135.619,135.61,135.61,99099999.0
2005-05-26 07:27:00,135.61,135.61,135.602,135.607,28800000.0
2005-05-26 07:28:00,135.624,135.633,135.624,135.625,93899999.0
2005-05-26 07:29:00,135.617,135.625,135.613,135.619,68300002.0
2005-05-26 07:30:00,135.619,135.622,135.608,135.618,82100001.0
2005-05-26 07:31:00,135.62,135.62,135.612,135.613,50600002.0
2005-05-26 07:32:00,135.615,135.62,135.606,135.606,142400002.0
2005-05-26 07:33:00,135.601,135.616,135.6,135.616,40800000.0
2005-05-26 07:34:00,135.622,135.622,135.602,135.608,64099999.0
2005-05-26 07:35:00,135.591,135.597,135.581,135.594,81500001.0
2005-05-26 07:36:00,135.597,135.6,135.589,135.593,93500000.0
2005-05-26 07:37:00,135.611,135.63,135.611,135.624,124700000.0
2005-05-26 07:38:00,135.623,135.623,135.609,135.611,40799999.0
2005-05-26 07:39:00,135.615,135.623,135.601,135.611,151000001.0
2005-05-26 07:40:00,135.605,135.607,135.602,135.603,80799999.0
2005-05-26 07:41:00,135.596,135.61,135.596,135.608,133199997.0
2005-05-26 07:42:00,135.602,135.602,135.593,135.6,169200003.0
2005-05-26 07:43:00,135.596,135.602,135.588,135.588,103200002.0
2005-05-26 07:44:00,135.575,135.575,135.538,135.538,40800000.0
2005-05-26 07:45:00,135.524,135.556,135.523,135.555,74500000.0
2005-05-26 07:46:00,135.568,135.569,135.556,135.557,54700000.0
2005-05-26 07:47:00,135.547,135.547,135.533,135.535,170199998.0
2005-05-26 07:48:00,135.542,135.542,135.528,135.528,112199999.0
2005-05-26 07:49:00,135.532,135.535,135.507,135.514,88299999.0
2005-05-26 07:50:00,135.517,135.517,135.485,135.485,99599998.0
2005-05-26 07:51:00,135.462,135.462,135.427,135.427,50500000.0
2005-05-26 07:52:00,135.4,135.406,135.399,135.406,115199997.0
2005-05-26 07:53:00,135.414,135.428,135.409,135.428,86800000.0
2005-05-26 07:54:00,135.422,135.448,135.422,135.447,175899998.0
2005-05-26 07:55:00,135.448,135.466,135.448,135.466,141699997.0
2005-05-26 07:56:00,135.465,135.474,135.455,135.455,80300001.0
2005-05-26 07:57:00,135.46,135.46,135.447,135.447,87400001.0
2005-05-26 07:58:00,135.458,135.472,135.456,135.468,71499999.0
2005-05-26 07:59:00,135.461,135.462,135.441,135.441,100899999.0
2005-05-26 08:00:00,135.433,135.435,135.43,135.434,103899999.0
2005-05-26 08:01:00,135.437,135.437,135.417,135.417,43000000.0
2005-05-26 08:02:00,135.404,135.418,135.401,135.415,173400001.0
2005-05-26 08:03:00,135.408,135.425,135.408,135.425,12100000.0
2005-05-26 08:04:00,135.431,135.431,135.405,135.408,103100002.0
2005-05-26 08:05:00,135.402,135.402,135.363,135.363,89799998.0
2005-05-26 08:06:00,135.353,135.353,135.305,135.323,63500000.0
2005-05-26 08:07:00,135.317,135.33,135.317,135.326,59600000.0
2005-05-26 08:08:00,135.332,135.336,135.326,135.332,110300001.0
2005-05-26 08:09:00,135.332,135.333,135.307,135.319,73800000.0
2005-05-26 08:10:00,135.325,135.335,135.325,135.335,84800002.0
2005-05-26 08:11:00,135.333,135.357,135.321,135.354,101900002.0
2005-05-26 08:12:00,135.348,135.348,135.317,135.317,121099998.0
2005-05-26 08:13:00,135.326,135.341,135.323,135.323,105499999.0
2005-05-26 08:14:00,135.338,135.358,135.338,135.358,99099999.0
2005-05-26 08:15:00,135.372,135.398,135.372,135.398,34100000.0
2005-05-26 08:16:00,135.39,135.39,135.364,135.372,80800003.0
2005-05-26 08:17:00,135.344,135.344,135.326,135.326,6400000.0
2005-05-26 08:18:00,135.302,135.321,135.302,135.311,129600001.0
2005-05-26 08:19:00,135.307,135.326,135.307,135.326,14400000.0
2005-05-26 08:20:00,135.34,135.346,135.337,135.346,59800000.0
2005-05-26 08:21:00,135.337,135.346,135.327,135.33,119200001.0
2005-05-26 08:22:00,135.336,135.378,135.336,135.378,40000000.0
2005-05-26 08:23:00,135.374,135.374,135.345,135.36,145300001.0
2005-05-26 08:24:00,135.353,135.372,135.353,135.372,113800001.0
2005-05-26 08:25:00,135.391,135.402,135.376,135.383,221900003.0
2005-05-26 08:26:00,135.397,135.397,135.372,135.383,210199999.0
2005-05-26 08:27:00,135.378,135.399,135.374,135.394,118399999.0
2005-05-26 08:28:00,135.405,135.417,135.392,135.392,114000000.0
2005-05-26 08:29:00,135.394,135.394,135.381,135.39,49200000.0
2005-05-26 08:30:00,135.394,135.407,135.376,135.377,107000000.0
2005-05-26 08:31:00,135.388,135.395,135.387,135.395,70299999.0
2005-05-26 08:32:00,135.397,135.402,135.386,135.402,22400000.0
2005-05-26 08:33:00,135.393,135.43,135.393,135.43,87700000.0
2005-05-26 08:34:00,135.445,135.454,135.443,135.454,161100000.0
2005-05-26 08:35:00,135.453,135.47,135.453,135.462,91899998.0
2005-05-26 08:36:00,135.47,135.493,135.461,135.493,133200003.0
2005-05-26 08:37:00,135.5,135.504,135.486,135.5,81400000.0
2005-05-26 08:38:00,135.506,135.511,135.485,135.485,83500000.0
2005-05-26 08:39:00,135.48,135.492,135.476,135.492,95800000.0
2005-05-26 08:40:00,135.488,135.51,135.484,135.51,48500000.0
2005-05-26 08:41:00,135.515,135.518,135.476,135.482,154000001.0
2005-05-26 08:42:00,135.468,135.505,135.468,135.505,108899998.0
2005-05-26 08:43:00,135.505,135.505,135.475,135.488,150700002.0
2005-05-26 08:44:00,135.487,135.544,135.487,135.527,151999996.0
2005-05-26 08:45:00,135.511,135.528,135.498,135.528,58300000.0
2005-05-26 08:46:00,135.523,135.535,135.509,135.532,85400000.0
2005-05-26 08:47:00,135.538,135.555,135.532,135.55,133499999.0
2005-05-26 08:48:00,135.554,135.582,135.535,135.582,99500001.0
2005-05-26 08:49:00,135.58,135.592,135.559,135.568,130300000.0
2005-05-26 08:50:00,135.583,135.591,135.573,135.582,115099999.0
2005-05-26 08:51:00,135.598,135.598,135.569,135.582,188700002.0
2005-05-26 08:52:00,135.585,135.586,135.578,135.586,101899999.0
2005-05-26 08:53:00,135.598,135.603,135.593,135.6,86000000.0
2005-05-26 08:54:00,135.608,135.608,135.605,135.608,49300001.0
2005-05-26 08:55:00,135.608,135.608,135.604,135.608,87600000.0
2005-05-26 08:56:00,135.62,135.62,135.604,135.61,131000000.0
2005-05-26 08:57:00,135.606,135.615,135.601,135.605,185400001.0
2005-05-26 08:58:00,135.608,135.642,135.608,135.634,80800002.0
2005-05-26 08:59:00,135.637,135.646,135.635,135.639,160299998.0
2005-05-26 09:00:00,135.633,135.639,135.628,135.628,97600000.0
2005-05-26 09:01:00,135.626,135.626,135.616,135.616,25400000.0
2005-05-26 09:02:00,135.613,135.62,135.606,135.612,32600000.0
2005-05-26 09:03:00,135.616,135.621,135.614,135.616,75700000.0
2005-05-26 09:04:00,135.598,135.598,135.565,135.571,158400000.0
2005-05-26 09:05:00,135.567,135.567,135.562,135.562,51500000.0
2005-05-26 09:06:00,135.567,135.59,135.567,135.589,108199998.0
2005-05-26 09:07:00,135.584,135.598,135.584,135.59,122799998.0
2005-05-26 09:08:00,135.594,135.607,135.594,135.607,168300001.0
2005-05-26 09:09:00,135.605,135.605,135.574,135.585,86300000.0
2005-05-26 09:10:00,135.579,135.605,135.579,135.601,90900000.0
2005-05-26 09:11:00,135.595,135.605,135.587,135.597,179800003.0
2005-05-26 09:12:00,135.592,135.599,135.592,135.598,115699999.0
2005-05-26 09:13:00,135.595,135.598,135.58,135.58,57500001.0
2005-05-26 09:14:00,135.56,135.568,135.555,135.568,147400001.0
2005-05-26 09:15:00,135.568,135.585,135.563,135.585,78800000.0
2005-05-26 09:16:00,135.574,135.58,135.567,135.58,84200001.0
2005-05-26 09:17:00,135.582,135.585,135.574,135.574,60600000.0
2005-05-26 09:18:00,135.583,135.59,135.583,135.588,169300001.0
2005-05-26 09:19:00,135.569,135.587,135.569,135.575,30899999.0
2005-05-26 09:20:00,135.568,135.581,135.568,135.576,60699998.0
2005-05-26 09:21:00,135.582,135.582,135.57,135.57,39200000.0
2005-05-26 09:22:00,135.577,135.577,135.565,135.571,72400000.0
2005-05-26 09:23:00,135.571,135.581,135.57,135.577,111799999.0
2005-05-26 09:24:00,135.577,135.588,135.577,135.578,89600000.0
2005-05-26 09:25:00,135.576,135.588,135.572,135.572,71599999.0
2005-05-26 09:26:00,135.58,135.584,135.573,135.573,78200000.0
2005-05-26 09:27:00,135.584,135.587,135.578,135.586,44400000.0
2005-05-26 09:28:00,135.578,135.578,135.554,135.56,136800001.0
2005-05-26 09:29:00,135.559,135.569,135.555,135.569,89100000.0
2005-05-26 09:30:00,135.576,135.576,135.563,135.567,70300001.0
2005-05-26 09:31:00,135.574,135.592,135.574,135.589,34100000.0
2005-05-26 09:32:00,135.587,135.593,135.568,135.576,105400001.0
2005-05-26 09:33:00,135.571,135.585,135.569,135.585,60700000.0
2005-05-26 09:34:00,135.589,135.591,135.586,135.588,97600000.0
2005-05-26 09:35:00,135.585,135.599,135.585,135.59,93000001.0
2005-05-26 09:36:00,135.599,135.609,135.594,135.605,120400000.0
2005-05-26 09:37:00,135.608,135.611,135.6,135.6,56900001.0
2005-05-26 09:38:00,135.593,135.595,135.584,135.585,43600000.0
2005-05-26 09:39:00,135.59,135.612,135.59,135.593,87800000.0
2005-05-26 09:40:00,135.6,135.607,135.596,135.596,117000001.0
2005-05-26 09:41:00,135.597,135.607,135.596,135.6,165999997.0
2005-05-26 09:42:00,135.605,135.62,135.605,135.615,38800000.0
2005-05-26 09:43:00,135.609,135.623,135.609,135.615,101400001.0
2005-05-26 09:44:00,135.615,135.621,135.61,135.613,42100000.0
2005-05-26 09:45:00,135.619,135.634,135.617,135.629,33800000.0
2005-05-26 09:46:00,135.632,135.647,135.632,135.647,40300000.0
2005-05-26 09:47:00,135.647,135.653,135.641,135.653,58799999.0
2005-05-26 09:48:00,135.65,135.65,135.645,135.645,12800000.0
2005-05-26 09:49:00,135.652,135.66,135.647,135.647,104500001.0
2005-05-26 09:50:00,135.646,135.661,135.644,135.644,103900000.0
2005-05-26 09:51:00,135.642,135.642,135.626,135.63,120800003.0
2005-05-26 09:52:00,135.629,135.653,135.629,135.642,41200000.0
2005-05-26 09:53:00,135.658,135.661,135.653,135.653,91299998.0
2005-05-26 09:54:00,135.648,135.65,135.647,135.647,28000000.0
2005-05-26 09:55:00,135.653,135.661,135.648,135.657,46800000.0
2005-05-26 09:56:00,135.646,135.65,135.642,135.65,119299999.0
2005-05-26 09:57:00,135.644,135.654,135.641,135.653,53100000.0
2005-05-26 09:58:00,135.652,135.655,135.652,135.655,26099999.0
2005-05-26 09:59:00,135.647,135.653,135.643,135.653,65300001.0
2005-05-26 10:00:00,135.643,135.649,135.643,135.649,60000000.0
2005-05-26 10:01:00,135.64,135.659,135.64,135.65,52500000.0
2005-05-26 10:02:00,135.648,135.648,135.634,135.638,104900002.0
2005-05-26 10:03:00,135.62,135.62,135.606,135.615,46800000.0
2005-05-26 10:04:00,135.626,135.645,135.621,135.645,69100000.0
2005-05-26 10:05:00,135.656,135.663,135.656,135.662,51099999.0
2005-05-26 10:06:00,135.663,135.67,135.661,135.661,45599999.0
2005-05-26 10:07:00,135.657,135.675,135.656,135.656,98599998.0
2005-05-26 10:08:00,135.657,135.669,135.652,135.66,88699998.0
2005-05-26 10:09:00,135.667,135.67,135.661,135.67,104000000.0
2005-05-26 10:10:00,135.671,135.671,135.656,135.656,115099998.0
2005-05-26 10:11:00,135.658,135.665,135.655,135.66,83100000.0
2005-05-26 10:12:00,135.661,135.671,135.659,135.661,76600000.0
2005-05-26 10:13:00,135.656,135.668,135.64,135.668,68800000.0
2005-05-26 10:14:00,135.663,135.663,135.65,135.651,51800001.0
2005-05-26 10:15:00,135.637,135.643,135.626,135.626,81200001.0
2005-05-26 10:16:00,135.624,135.638,135.624,135.63,61500000.0
2005-05-26 10:17:00,135.634,135.663,135.634,135.663,41300000.0
2005-05-26 10:18:00,135.668,135.699,135.668,135.697,51199999.0
2005-05-26 10:19:00,135.691,135.694,135.686,135.694,55800000.0
2005-05-26 10:20:00,135.688,135.689,135.672,135.679,106800000.0
2005-05-26 10:21:00,135.68,135.689,135.675,135.68,63899998.0
2005-05-26 10:22:00,135.678,135.681,135.671,135.677,164200000.0
2005-05-26 10:23:00,135.672,135.672,135.664,135.668,80000002.0
2005-05-26 10:24:00,135.656,135.656,135.647,135.647,23800000.0
2005-05-26 10:25:00,135.65,135.663,135.65,135.655,162400003.0
2005-05-26 10:26:00,135.647,135.648,135.642,135.642,163699999.0
2005-05-26 10:27:00,135.648,135.664,135.648,135.664,18100000.0
2005-05-26 10:28:00,135.644,135.644,135.642,135.643,46000000.0
2005-05-26 10:29:00,135.635,135.635,135.625,135.635,120500002.0
2005-05-26 10:30:00,135.635,135.635,135.625,135.63,80300001.0
2005-05-26 10:31:00,135.626,135.626,135.612,135.62,79700000.0
2005-05-26 10:32:00,135.618,135.62,135.613,135.613,53400000.0
2005-05-26 10:33:00,135.606,135.626,135.605,135.625,111400000.0
2005-05-26 10:34:00,135.625,135.627,135.619,135.623,41599999.0
2005-05-26 10:35:00,135.63,135.632,135.625,135.63,75200000.0
2005-05-26 10:36:00,135.631,135.656,135.631,135.648,151000001.0
2005-05-26 10:37:00,135.654,135.663,135.654,135.656,77699999.0
2005-05-26 10:38:00,135.657,135.667,135.65,135.657,40200000.0
2005-05-26 10:39:00,135.662,135.684,135.662,135.683,107400000.0
2005-05-26 10:40:00,135.682,135.682,135.667,135.671,93600000.0
2005-05-26 10:41:00,135.667,135.677,135.66,135.671,115599998.0
2005-05-26 10:42:00,135.662,135.662,135.642,135.649,55300000.0
2005-05-26 10:43:00,135.658,135.658,135.648,135.653,115800001.0
2005-05-26 10:44:00,135.658,135.667,135.652,135.667,90800002.0
2005-05-26 10:45:00,135.68,135.681,135.667,135.679,118499998.0
2005-05-26 10:46:00,135.683,135.687,135.681,135.682,89499999.0
2005-05-26 10:47:00,135.689,135.689,135.686,135.686,15700000.0
2005-05-26 10:48:00,135.684,135.684,135.683,135.683,6600000.0
2005-05-26 10:49:00,135.686,135.686,135.667,135.673,104399999.0
2005-05-26 10:50:00,135.67,135.673,135.66,135.662,174200003.0
2005-05-26 10:51:00,135.673,135.673,135.659,135.667,108200001.0
2005-05-26 10:52:00,135.657,135.665,135.655,135.655,112000001.0
2005-05-26 10:53:00,135.66,135.665,135.655,135.665,40700000.0
2005-05-26 10:54:00,135.663,135.663,135.649,135.656,165700002.0
2005-05-26 10:55:00,135.655,135.655,135.642,135.642,134000000.0
2005-05-26 10:56:00,135.653,135.67,135.652,135.667,64100000.0
2005-05-26 10:57:00,135.668,135.713,135.663,135.713,38400000.0
2005-05-26 10:58:00,135.714,135.714,135.702,135.709,64500000.0
2005-05-26 10:59:00,135.701,135.701,135.673,135.673,46599999.0
2005-05-26 11:00:00,135.666,135.667,135.658,135.658,63600001.0
2005-05-26 11:01:00,135.659,135.675,135.658,135.669,121800001.0
2005-05-26 11:02:00,135.665,135.672,135.665,135.671,54700000.0
2005-05-26 11:03:00,135.665,135.667,135.653,135.653,65600000.0
2005-05-26 11:04:00,135.645,135.645,135.611,135.611,145799998.0
2005-05-26 11:05:00,135.607,135.607,135.575,135.575,146800000.0
2005-05-26 11:06:00,135.567,135.572,135.559,135.572,70000000.0
2005-05-26 11:07:00,135.57,135.573,135.57,135.57,46899999.0
2005-05-26 11:08:00,135.573,135.579,135.563,135.578,91999998.0
2005-05-26 11:09:00,135.588,135.598,135.584,135.598,107500000.0
2005-05-26 11:10:00,135.588,135.596,135.588,135.596,99699998.0
2005-05-26 11:11:00,135.598,135.602,135.594,135.6,92999998.0
2005-05-26 11:12:00,135.605,135.608,135.592,135.608,97999999.0
2005-05-26 11:13:00,135.615,135.615,135.605,135.61,62699999.0
2005-05-26 11:14:00,135.6,135.615,135.597,135.615,72000000.0
2005-05-26 11:15:00,135.603,135.62,135.602,135.62,66700001.0
2005-05-26 11:16:00,135.618,135.621,135.608,135.612,129300003.0
2005-05-26 11:17:00,135.617,135.621,135.607,135.62,161200003.0
2005-05-26 11:18:00,135.634,135.656,135.634,135.656,51399999.0
2005-05-26 11:19:00,135.677,135.705,135.677,135.7,71199999.0
2005-05-26 11:20:00,135.675,135.685,135.667,135.667,88699999.0
2005-05-26 11:21:00,135.657,135.663,135.653,135.655,76500001.0
2005-05-26 11:22:00,135.657,135.666,135.657,135.663,81000001.0
2005-05-26 11:23:00,135.643,135.656,135.631,135.634,121899998.0
2005-05-26 11:24:00,135.638,135.654,135.638,135.643,48199999.0
2005-05-26 11:25:00,135.634,135.64,135.621,135.632,115900001.0
2005-05-26 11:26:00,135.625,135.63,135.625,135.63,16800000.0
2005-05-26 11:27:00,135.626,135.632,135.608,135.617,70700000.0
2005-05-26 11:28:00,135.617,135.617,135.597,135.597,97200002.0
2005-05-26 11:29:00,135.6,135.6,135.575,135.577,102499998.0
2005-05-26 11:30:00,135.577,135.582,135.573,135.578,132199998.0
2005-05-26 11:31:00,135.575,135.593,135.575,135.587,132099999.0
2005-05-26 11:32:00,135.588,135.588,135.583,135.588,120600000.0
2005-05-26 11:33:00,135.593,135.596,135.584,135.596,68300003.0
2005-05-26 11:34:00,135.597,135.6,135.591,135.598,111100000.0
2005-05-26 11:35:00,135.593,135.598,135.587,135.589,148699999.0
2005-05-26 11:36:00,135.603,135.603,135.585,135.59,186400000.0
2005-05-26 11:37:00,135.592,135.611,135.59,135.605,131799999.0
2005-05-26 11:38:00,135.613,135.615,135.603,135.603,73700001.0
2005-05-26 11:39:00,135.602,135.622,135.6,135.622,163299997.0
2005-05-26 11:40:00,135.613,135.613,135.602,135.61,52799999.0
2005-05-26 11:41:00,135.616,135.627,135.616,135.621,139600001.0
2005-05-26 11:42:00,135.627,135.63,135.622,135.622,68699999.0
2005-05-26 11:43:00,135.627,135.637,135.623,135.63,117299999.0
2005-05-26 11:44:00,135.63,135.63,135.612,135.625,37100000.0
2005-05-26 11:45:00,135.628,135.632,135.615,135.621,92099998.0
2005-05-26 11:46:00,135.617,135.625,135.617,135.623,62300001.0
2005-05-26 11:47:00,135.625,135.648,135.625,135.636,62199999.0
2005-05-26 11:48:00,135.645,135.663,135.645,135.66,100499999.0
2005-05-26 11:49:00,135.648,135.648,135.592,135.592,122600001.0
2005-05-26 11:50:00,135.583,135.588,135.579,135.582,116599998.0
2005-05-26 11:51:00,135.575,135.575,135.56,135.573,53200001.0
2005-05-26 11:52:00,135.556,135.568,135.551,135.565,61600001.0
2005-05-26 11:53:00,135.568,135.572,135.554,135.572,131100001.0
2005-05-26 11:54:00,135.577,135.579,135.561,135.568,122200001.0
2005-05-26 11:55:00,135.575,135.575,135.565,135.57,111300001.0
2005-05-26 11:56:00,135.572,135.572,135.557,135.564,95800000.0
2005-05-26 11:57:00,135.568,135.571,135.56,135.562,70400000.0
2005-05-26 11:58:00,135.568,135.569,135.562,135.569,75400000.0
2005-05-26 11:59:00,135.57,135.574,135.562,135.573,185499999.0
2005-05-26 12:00:00,135.572,135.578,135.566,135.57,134200001.0
2005-05-26 12:01:00,135.567,135.57,135.552,135.552,65800000.0
2005-05-26 12:02:00,135.556,135.566,135.545,135.547,72699999.0
2005-05-26 12:03:00,135.552,135.554,135.527,135.53,174100000.0
2005-05-26 12:04:00,135.538,135.552,135.532,135.552,84800002.0
2005-05-26 12:05:00,135.552,135.554,135.536,135.549,173000002.0
2005-05-26 12:06:00,135.553,135.567,135.553,135.567,72500000.0
2005-05-26 12:07:00,135.562,135.569,135.56,135.569,135500002.0
2005-05-26 12:08:00,135.568,135.579,135.563,135.565,126600000.0
2005-05-26 12:09:00,135.575,135.582,135.575,135.582,61200001.0
2005-05-26 12:10:00,135.593,135.593,135.582,135.587,77900000.0
2005-05-26 12:11:00,135.589,135.589,135.577,135.582,138500001.0
2005-05-26 12:12:00,135.576,135.578,135.572,135.578,55399999.0
2005-05-26 12:13:00,135.572,135.579,135.571,135.571,43400000.0
2005-05-26 12:14:00,135.57,135.575,135.56,135.57,121700000.0
2005-05-26 12:15:00,135.568,135.583,135.568,135.569,167900002.0
2005-05-26 12:16:00,135.57,135.582,135.569,135.581,66400000.0
2005-05-26 12:17:00,135.58,135.58,135.571,135.577,86300002.0
2005-05-26 12:18:00,135.57,135.572,135.559,135.559,95000001.0
2005-05-26 12:19:00,135.552,135.567,135.552,135.557,124800001.0
2005-05-26 12:20:00,135.547,135.557,135.547,135.551,24400000.0
2005-05-26 12:21:00,135.543,135.559,135.543,135.548,79200000.0
2005-05-26 12:22:00,135.55,135.557,135.55,135.552,44100000.0
2005-05-26 12:23:00,135.548,135.557,135.547,135.547,110300000.0
2005-05-26 12:24:00,135.551,135.558,135.55,135.554,155000000.0
2005-05-26 12:25:00,135.558,135.561,135.554,135.559,31600000.0
2005-05-26 12:26:00,135.557,135.562,135.55,135.551,158800000.0
2005-05-26 12:27:00,135.549,135.56,135.549,135.552,60700001.0
2005-05-26 12:28:00,135.552,135.557,135.552,135.557,23200000.0
2005-05-26 12:29:00,135.563,135.57,135.56,135.565,128400001.0
2005-05-26 12:30:00,135.565,135.575,135.565,135.575,176200000.0
2005-05-26 12:31:00,135.577,135.585,135.577,135.58,50000000.0
2005-05-26 12:32:00,135.581,135.581,135.565,135.569,127700000.0
2005-05-26 12:33:00,135.58,135.592,135.579,135.592,37600000.0
2005-05-26 12:34:00,135.585,135.585,135.57,135.58,70400000.0
2005-05-26 12:35:00,135.588,135.617,135.587,135.617,64800001.0
2005-05-26 12:36:00,135.633,135.637,135.63,135.63,41600000.0
2005-05-26 12:37:00,135.633,135.635,135.611,135.611,29400000.0
2005-05-26 12:38:00,135.6,135.61,135.589,135.589,96600001.0
2005-05-26 12:39:00,135.592,135.592,135.577,135.577,20800000.0
2005-05-26 12:40:00,135.571,135.574,135.563,135.568,135600003.0
2005-05-26 12:41:00,135.56,135.572,135.56,135.57,164499999.0
2005-05-26 12:42:00,135.569,135.569,135.553,135.553,41599999.0
2005-05-26 12:43:00,135.557,135.566,135.556,135.566,102999998.0
2005-05-26 12:44:00,135.56,135.568,135.556,135.564,27800000.0
2005-05-26 12:45:00,135.578,135.578,135.566,135.566,65600000.0
2005-05-26 12:46:00,135.561,135.579,135.561,135.577,139000001.0
2005-05-26 12:47:00,135.572,135.574,135.558,135.558,47200000.0
2005-05-26 12:48:00,135.566,135.573,135.558,135.573,69900000.0
2005-05-26 12:49:00,135.567,135.567,135.55,135.556,75700000.0
2005-05-26 12:50:00,135.557,135.557,135.543,135.543,97700000.0
2005-05-26 12:51:00,135.548,135.551,135.542,135.542,43200000.0
2005-05-26 12:52:00,135.542,135.545,135.538,135.538,53300000.0
2005-05-26 12:53:00,135.538,135.538,135.493,135.5,197500004.0
2005-05-26 12:54:00,135.489,135.506,135.489,135.5,65799999.0
2005-05-26 12:55:00,135.493,135.497,135.491,135.492,52600000.0
2005-05-26 12:56:00,135.494,135.514,135.494,135.51,164799998.0
2005-05-26 12:57:00,135.51,135.515,135.502,135.51,80300001.0
2005-05-26 12:58:00,135.508,135.509,135.503,135.505,120000000.0
2005-05-26 12:59:00,135.496,135.496,135.478,135.478,78399999.0
2005-05-26 13:00:00,135.477,135.477,135.468,135.468,108300003.0
2005-05-26 13:01:00,135.46,135.465,135.455,135.465,47600000.0
2005-05-26 13:02:00,135.46,135.465,135.455,135.457,35900000.0
2005-05-26 13:03:00,135.461,135.463,135.448,135.448,55899999.0
2005-05-26 13:04:00,135.459,135.465,135.459,135.463,69200001.0
2005-05-26 13:05:00,135.453,135.462,135.453,135.455,32000000.0
2005-05-26 13:06:00,135.463,135.475,135.462,135.47,121899998.0
2005-05-26 13:07:00,135.473,135.475,135.465,135.465,48600000.0
2005-05-26 13:08:00,135.477,135.489,135.472,135.489,163400001.0
2005-05-26 13:09:00,135.483,135.483,135.468,135.481,50400000.0
2005-05-26 13:10:00,135.477,135.478,135.47,135.473,146400002.0
2005-05-26 13:11:00,135.475,135.488,135.472,135.48,66300001.0
2005-05-26 13:12:00,135.475,135.481,135.475,135.479,26200000.0
2005-05-26 13:13:00,135.48,135.485,135.473,135.48,118399997.0
2005-05-26 13:14:00,135.471,135.472,135.456,135.462,90199998.0
2005-05-26 13:15:00,135.453,135.453,135.402,135.402,147999997.0
2005-05-26 13:16:00,135.387,135.395,135.374,135.374,55699999.0
2005-05-26 13:17:00,135.356,135.381,135.348,135.381,82800000.0
2005-05-26 13:18:00,135.382,135.382,135.363,135.379,85300000.0
2005-05-26 13:19:00,135.395,135.411,135.395,135.408,47299999.0
2005-05-26 13:20:00,135.409,135.417,135.401,135.409,182500000.0
2005-05-26 13:21:00,135.417,135.431,135.405,135.415,85900001.0
2005-05-26 13:22:00,135.425,135.425,135.411,135.42,94600000.0
2005-05-26 13:23:00,135.415,135.438,135.415,135.438,56600000.0
2005-05-26 13:24:00,135.44,135.444,135.419,135.421,158299998.0
2005-05-26 13:25:00,135.412,135.42,135.409,135.41,40900000.0
2005-05-26 13:26:00,135.409,135.412,135.401,135.405,236900001.0
2005-05-26 13:27:00,135.41,135.424,135.404,135.414,102800000.0
2005-05-26 13:28:00,135.415,135.451,135.415,135.446,123199998.0
2005-05-26 13:29:00,135.446,135.452,135.444,135.444,52799999.0
2005-05-26 13:30:00,135.452,135.472,135.452,135.462,69200000.0
2005-05-26 13:31:00,135.445,135.46,135.445,135.46,164699998.0
2005-05-26 13:32:00,135.448,135.473,135.448,135.464,95099998.0
2005-05-26 13:33:00,135.457,135.457,135.406,135.41,66299999.0
2005-05-26 13:34:00,135.406,135.418,135.383,135.394,46100000.0
2005-05-26 13:35:00,135.385,135.393,135.378,135.386,64600000.0
2005-05-26 13:36:00,135.392,135.411,135.385,135.39,111099999.0
2005-05-26 13:37:00,135.388,135.414,135.384,135.414,103899999.0
2005-05-26 13:38:00,135.418,135.435,135.41,135.435,53800000.0
2005-05-26 13:39:00,135.434,135.434,135.411,135.414,56800000.0
2005-05-26 13:40:00,135.411,135.437,135.411,135.426,142900002.0
2005-05-26 13:41:00,135.432,135.447,135.43,135.447,60100002.0
2005-05-26 13:42:00,135.454,135.465,135.454,135.465,85900000.0
2005-05-26 13:43:00,135.462,135.462,135.448,135.456,35200000.0
2005-05-26 13:44:00,135.455,135.469,135.455,135.468,236499998.0
2005-05-26 13:45:00,135.473,135.479,135.467,135.479,147799998.0
2005-05-26 13:46:00,135.483,135.488,135.483,135.487,59099999.0
2005-05-26 13:47:00,135.485,135.507,135.485,135.505,63700000.0
2005-05-26 13:48:00,135.489,135.497,135.478,135.494,75500000.0
2005-05-26 13:49:00,135.504,135.512,135.504,135.512,26099999.0
2005-05-26 13:50:00,135.506,135.511,135.506,135.509,38100001.0
2005-05-26 13:51:00,135.517,135.517,135.504,135.504,41600000.0
2005-05-26 13:52:00,135.507,135.507,135.5,135.5,92599997.0
2005-05-26 13:53:00,135.494,135.498,135.485,135.494,136600001.0
2005-05-26 13:54:00,135.48,135.484,135.473,135.484,56300000.0
2005-05-26 13:55:00,135.483,135.486,135.476,135.48,28000000.0
2005-05-26 13:56:00,135.487,135.499,135.478,135.482,88000001.0
2005-05-26 13:57:00,135.475,135.488,135.475,135.483,22700000.0
2005-05-26 13:58:00,135.494,135.504,135.475,135.475,48600000.0
2005-05-26 13:59:00,135.466,135.485,135.466,135.484,128099999.0
2005-05-26 14:00:00,135.488,135.488,135.476,135.476,179900002.0
2005-05-26 14:01:00,135.479,135.479,135.474,135.477,119400000.0
2005-05-26 14:02:00,135.466,135.497,135.466,135.497,120599998.0
2005-05-26 14:03:00,135.508,135.524,135.508,135.515,133300003.0
2005-05-26 14:04:00,135.517,135.517,135.506,135.515,64700000.0
2005-05-26 14:05:00,135.499,135.499,135.492,135.497,46100000.0
2005-05-26 14:06:00,135.5,135.548,135.5,135.539,144200003.0
2005-05-26 14:07:00,135.535,135.54,135.532,135.539,83299999.0
2005-05-26 14:08:00,135.534,135.546,135.525,135.532,164599997.0
2005-05-26 14:09:00,135.533,135.555,135.533,135.555,119199999.0
2005-05-26 14:10:00,135.568,135.571,135.559,135.561,88300000.0
2005-05-26 14:11:00,135.572,135.572,135.562,135.563,109499998.0
2005-05-26 14:12:00,135.57,135.57,135.548,135.549,67200000.0
2005-05-26 14:13:00,135.535,135.549,135.532,135.533,162899999.0
2005-05-26 14:14:00,135.53,135.545,135.53,135.545,6000000.0
2005-05-26 14:15:00,135.552,135.571,135.537,135.571,131800001.0
2005-05-26 14:16:00,135.565,135.585,135.562,135.585,148499997.0
2005-05-26 14:17:00,135.568,135.568,135.562,135.562,41300000.0
2005-05-26 14:18:00,135.558,135.569,135.558,135.562,93199998.0
2005-05-26 14:19:00,135.558,135.6,135.554,135.589,57900000.0
2005-05-26 14:20:00,135.592,135.599,135.566,135.571,48900001.0
2005-05-26 14:21:00,135.558,135.573,135.555,135.555,151200001.0
2005-05-26 14:22:00,135.557,135.591,135.557,135.583,123500000.0
2005-05-26 14:23:00,135.582,135.588,135.577,135.577,41500000.0
2005-05-26 14:24:00,135.576,135.576,135.521,135.521,45000000.0
2005-05-26 14:25:00,135.503,135.519,135.496,135.517,119099998.0
2005-05-26 14:26:00,135.524,135.526,135.524,135.526,13600000.0
2005-05-26 14:27:00,135.527,135.531,135.503,135.514,103899998.0
2005-05-26 14:28:00,135.506,135.517,135.5,135.517,54100001.0
2005-05-26 14:29:00,135.51,135.529,135.499,135.505,107800000.0
2005-05-26 14:30:00,135.453,135.513,135.41,135.48,121399999.0
2005-05-26 14:31:00,135.48,135.527,135.472,135.52,79500000.0
2005-05-26 14:32:00,135.502,135.512,135.483,135.495,100199999.0
2005-05-26 14:33:00,135.483,135.513,135.468,135.495,113200001.0
2005-05-26 14:34:00,135.495,135.495,135.485,135.489,108999999.0
2005-05-26 14:35:00,135.495,135.495,135.467,135.478,126700000.0
2005-05-26 14:36:00,135.473,135.475,135.451,135.464,122100003.0
2005-05-26 14:37:00,135.456,135.473,135.452,135.468,104800001.0
2005-05-26 14:38:00,135.453,135.453,135.436,135.436,120100001.0
2005-05-26 14:39:00,135.421,135.426,135.409,135.426,111799998.0
2005-05-26 14:40:00,135.413,135.413,135.396,135.4,56400000.0
2005-05-26 14:41:00,135.398,135.406,135.397,135.397,110099999.0
2005-05-26 14:42:00,135.39,135.404,135.376,135.376,83600001.0
2005-05-26 14:43:00,135.378,135.405,135.37,135.384,117099999.0
2005-05-26 14:44:00,135.393,135.393,135.376,135.392,92099999.0
2005-05-26 14:45:00,135.385,135.393,135.378,135.391,77800002.0
2005-05-26 14:46:00,135.407,135.428,135.407,135.418,73500001.0
2005-05-26 14:47:00,135.414,135.425,135.411,135.411,87400000.0
2005-05-26 14:48:00,135.415,135.431,135.415,135.421,148500004.0
2005-05-26 14:49:00,135.424,135.424,135.412,135.412,35200000.0
2005-05-26 14:50:00,135.413,135.417,135.4,135.417,115500001.0
2005-05-26 14:51:00,135.422,135.426,135.407,135.412,96499997.0
2005-05-26 14:52:00,135.395,135.419,135.395,135.419,64200000.0
2005-05-26 14:53:00,135.423,135.434,135.419,135.431,213899999.0
2005-05-26 14:54:00,135.409,135.432,135.409,135.43,77900000.0
2005-05-26 14:55:00,135.432,135.471,135.432,135.454,74100000.0
2005-05-26 14:56:00,135.447,135.447,135.433,135.433,177899999.0
2005-05-26 14:57:00,135.442,135.442,135.433,135.438,29400000.0
2005-05-26 14:58:00,135.44,135.467,135.44,135.45,64700000.0
2005-05-26 14:59:00,135.468,135.471,135.453,135.453,132899999.0
2005-05-26 15:00:00,135.461,135.461,135.443,135.443,118699997.0
2005-05-26 15:01:00,135.452,135.467,135.448,135.448,91100001.0
2005-05-26 15:02:00,135.452,135.494,135.452,135.491,125300001.0
2005-05-26 15:03:00,135.492,135.496,135.479,135.486,86299999.0
2005-05-26 15:04:00,135.492,135.496,135.487,135.487,89100000.0
2005-05-26 15:05:00,135.484,135.494,135.479,135.479,127899999.0
2005-05-26 15:06:00,135.472,135.485,135.47,135.485,55000000.0
2005-05-26 15:07:00,135.498,135.504,135.495,135.495,61600000.0
2005-05-26 15:08:00,135.503,135.505,135.493,135.499,143799999.0
2005-05-26 15:09:00,135.486,135.494,135.486,135.488,80800000.0
2005-05-26 15:10:00,135.48,135.5,135.479,135.496,143499995.0
2005-05-26 15:11:00,135.472,135.479,135.47,135.47,91900000.0
2005-05-26 15:12:00,135.472,135.481,135.466,135.471,122699999.0
2005-05-26 15:13:00,135.471,135.483,135.471,135.474,107000001.0
2005-05-26 15:14:00,135.488,135.488,135.464,135.47,110600000.0
2005-05-26 15:15:00,135.455,135.469,135.447,135.447,71899998.0
2005-05-26 15:16:00,135.438,135.438,135.427,135.427,231999998.0
2005-05-26 15:17:00,135.432,135.439,135.43,135.439,121799998.0
2005-05-26 15:18:00,135.436,135.439,135.436,135.439,59300000.0
2005-05-26 15:19:00,135.43,135.439,135.43,135.437,103099999.0
2005-05-26 15:20:00,135.431,135.441,135.428,135.436,82299998.0
2005-05-26 15:21:00,135.432,135.439,135.423,135.423,93200000.0
2005-05-26 15:22:00,135.431,135.437,135.419,135.419,91900002.0
2005-05-26 15:23:00,135.416,135.433,135.414,135.426,80199999.0
2005-05-26 15:24:00,135.438,135.441,135.432,135.432,46700000.0
2005-05-26 15:25:00,135.429,135.437,135.429,135.433,47100000.0
2005-05-26 15:26:00,135.445,135.445,135.435,135.435,130200000.0
2005-05-26 15:27:00,135.445,135.471,135.445,135.462,160000002.0
2005-05-26 15:28:00,135.468,135.468,135.431,135.444,91700000.0
2005-05-26 15:29:00,135.442,135.443,135.431,135.443,47500000.0
2005-05-26 15:30:00,135.439,135.439,135.431,135.434,54000001.0
2005-05-26 15:31:00,135.431,135.467,135.431,135.467,48700001.0
2005-05-26 15:32:00,135.477,135.483,135.471,135.473,104399999.0
2005-05-26 15:33:00,135.468,135.478,135.457,135.458,83100000.0
2005-05-26 15:34:00,135.446,135.451,135.438,135.441,117900001.0
2005-05-26 15:35:00,135.46,135.489,135.46,135.478,86200001.0
2005-05-26 15:36:00,135.488,135.494,135.476,135.476,109100000.0
2005-05-26 15:37:00,135.476,135.482,135.466,135.478,172700000.0
2005-05-26 15:38:00,135.471,135.502,135.47,135.496,62500000.0
2005-05-26 15:39:00,135.498,135.528,135.498,135.528,21600000.0
2005-05-26 15:40:00,135.538,135.554,135.531,135.545,95200000.0
2005-05-26 15:41:00,135.542,135.546,135.525,135.528,43200000.0
2005-05-26 15:42:00,135.528,135.543,135.528,135.543,72500000.0
2005-05-26 15:43:00,135.536,135.536,135.492,135.511,105699998.0
2005-05-26 15:44:00,135.493,135.516,135.489,135.497,65600000.0
2005-05-26 15:45:00,135.492,135.53,135.484,135.518,127599999.0
2005-05-26 15:46:00,135.496,135.496,135.482,135.484,18400000.0
2005-05-26 15:47:00,135.503,135.503,135.487,135.489,130300001.0
2005-05-26 15:48:00,135.485,135.485,135.474,135.474,50399999.0
2005-05-26 15:49:00,135.457,135.469,135.449,135.455,88800000.0
2005-05-26 15:50:00,135.458,135.464,135.453,135.453,74900000.0
2005-05-26 15:51:00,135.457,135.457,135.435,135.435,45600000.0
2005-05-26 15:52:00,135.44,135.44,135.42,135.42,111200000.0
2005-05-26 15:53:00,135.421,135.425,135.41,135.41,86999999.0
2005-05-26 15:54:00,135.418,135.424,135.409,135.418,125499998.0
2005-05-26 15:55:00,135.411,135.421,135.411,135.413,51800001.0
2005-05-26 15:56:00,135.419,135.424,135.416,135.416,86800000.0
2005-05-26 15:57:00,135.428,135.441,135.42,135.42,67299999.0
2005-05-26 15:58:00,135.418,135.45,135.418,135.45,110200000.0
2005-05-26 15:59:00,135.44,135.446,135.434,135.435,96599998.0
2005-05-26 16:00:00,135.437,135.446,135.409,135.409,77200000.0
2005-05-26 16:01:00,135.418,135.418,135.408,135.411,101000001.0
2005-05-26 16:02:00,135.413,135.417,135.395,135.395,59000001.0
2005-05-26 16:03:00,135.417,135.417,135.391,135.399,81500000.0
2005-05-26 16:04:00,135.402,135.402,135.348,135.348,24400000.0
2005-05-26 16:05:00,135.342,135.375,135.333,135.375,105699999.0
2005-05-26 16:06:00,135.378,135.39,135.377,135.379,80199998.0
2005-05-26 16:07:00,135.388,135.395,135.386,135.388,27600000.0
2005-05-26 16:08:00,135.395,135.415,135.395,135.405,124699998.0
2005-05-26 16:09:00,135.404,135.421,135.396,135.401,105899999.0
2005-05-26 16:10:00,135.419,135.419,135.393,135.41,87000002.0
2005-05-26 16:11:00,135.408,135.422,135.407,135.422,79900002.0
2005-05-26 16:12:00,135.417,135.417,135.397,135.397,45100000.0
2005-05-26 16:13:00,135.397,135.409,135.392,135.399,141799999.0
2005-05-26 16:14:00,135.409,135.409,135.375,135.375,67500001.0
2005-05-26 16:15:00,135.373,135.373,135.353,135.359,53600000.0
2005-05-26 16:16:00,135.363,135.363,135.35,135.356,50000001.0
2005-05-26 16:17:00,135.367,135.373,135.358,135.362,103600000.0
2005-05-26 16:18:00,135.367,135.371,135.352,135.359,92100002.0
2005-05-26 16:19:00,135.348,135.348,135.332,135.335,50500000.0
2005-05-26 16:20:00,135.333,135.335,135.326,135.33,131100003.0
2005-05-26 16:21:00,135.344,135.35,135.342,135.35,95100001.0
2005-05-26 16:22:00,135.346,135.365,135.346,135.353,132499997.0
2005-05-26 16:23:00,135.349,135.349,135.33,135.338,94299998.0
2005-05-26 16:24:00,135.333,135.345,135.333,135.34,99600000.0
2005-05-26 16:25:00,135.347,135.347,135.332,135.335,39600000.0
2005-05-26 16:26:00,135.332,135.339,135.327,135.327,44800000.0
2005-05-26 16:27:00,135.332,135.338,135.331,135.338,67899999.0
2005-05-26 16:28:00,135.343,135.345,135.334,135.334,78299999.0
2005-05-26 16:29:00,135.32,135.341,135.32,135.335,118199999.0
2005-05-26 16:30:00,135.339,135.339,135.314,135.32,50400000.0
2005-05-26 16:31:00,135.312,135.315,135.287,135.287,95099999.0
2005-05-26 16:32:00,135.289,135.298,135.271,135.274,71999999.0
2005-05-26 16:33:00,135.275,135.275,135.257,135.257,55000000.0
2005-05-26 16:34:00,135.257,135.272,135.257,135.263,197700002.0
2005-05-26 16:35:00,135.268,135.288,135.266,135.288,98299999.0
2005-05-26 16:36:00,135.286,135.324,135.286,135.318,77800000.0
2005-05-26 16:37:00,135.315,135.334,135.315,135.334,45599999.0
2005-05-26 16:38:00,135.332,135.332,135.315,135.332,27000000.0
2005-05-26 16:39:00,135.323,135.342,135.32,135.342,171799999.0
2005-05-26 16:40:00,135.336,135.338,135.331,135.338,38500000.0
2005-05-26 16:41:00,135.346,135.351,135.338,135.339,151600005.0
2005-05-26 16:42:00,135.348,135.349,135.345,135.345,109600000.0
2005-05-26 16:43:00,135.34,135.34,135.316,135.316,29300000.0
2005-05-26 16:44:00,135.325,135.329,135.317,135.327,156800001.0
2005-05-26 16:45:00,135.332,135.332,135.32,135.32,76699999.0
2005-05-26 16:46:00,135.323,135.331,135.314,135.324,89999999.0
2005-05-26 16:47:00,135.323,135.325,135.315,135.324,161200001.0
2005-05-26 16:48:00,135.316,135.333,135.307,135.33,72699999.0
2005-05-26 16:49:00,135.335,135.347,135.335,135.34,63500000.0
2005-05-26 16:50:00,135.344,135.344,135.336,135.34,194100001.0
2005-05-26 16:51:00,135.34,135.345,135.333,135.34,127600000.0
2005-05-26 16:52:00,135.342,135.349,135.34,135.342,106600002.0
2005-05-26 16:53:00,135.348,135.352,135.341,135.347,50300000.0
2005-05-26 16:54:00,135.348,135.35,135.341,135.348,77900000.0
2005-05-26 16:55:00,135.346,135.346,135.335,135.339,57000001.0
2005-05-26 16:56:00,135.349,135.367,135.349,135.367,115800001.0
2005-05-26 16:57:00,135.377,135.38,135.356,135.356,66000000.0
2005-05-26 16:58:00,135.349,135.349,135.33,135.341,97600002.0
2005-05-26 16:59:00,135.347,135.347,135.313,135.313,56800000.0
2005-05-26 17:00:00,135.306,135.306,135.271,135.286,163700000.0
2005-05-26 17:01:00,135.286,135.29,135.254,135.254,23700000.0
2005-05-26 17:02:00,135.25,135.278,135.25,135.278,107299999.0
2005-05-26 17:03:00,135.26,135.267,135.177,135.183,118600000.0
2005-05-26 17:04:00,135.187,135.23,135.184,135.23,174200001.0
2005-05-26 17:05:00,135.243,135.272,135.243,135.256,59500001.0
2005-05-26 17:06:00,135.266,135.276,135.254,135.272,158800000.0
2005-05-26 17:07:00,135.277,135.286,135.269,135.285,62100000.0
2005-05-26 17:08:00,135.31,135.322,135.299,135.299,73600000.0
2005-05-26 17:09:00,135.305,135.309,135.24,135.24,91800001.0
2005-05-26 17:10:00,135.24,135.25,135.227,135.227,120900000.0
2005-05-26 17:11:00,135.229,135.236,135.221,135.23,73099998.0
2005-05-26 17:12:00,135.236,135.267,135.23,135.253,91299999.0
2005-05-26 17:13:00,135.247,135.268,135.247,135.258,187200000.0
2005-05-26 17:14:00,135.264,135.265,135.252,135.252,46400000.0
2005-05-26 17:15:00,135.252,135.261,135.245,135.245,57300000.0
2005-05-26 17:16:00,135.252,135.256,135.239,135.244,133799999.0
2005-05-26 17:17:00,135.24,135.24,135.205,135.206,36900000.0
2005-05-26 17:18:00,135.201,135.204,135.196,135.202,98899998.0
2005-05-26 17:19:00,135.208,135.251,135.208,135.216,104899999.0
2005-05-26 17:20:00,135.198,135.205,135.169,135.169,127300004.0
2005-05-26 17:21:00,135.182,135.211,135.182,135.201,47800000.0
2005-05-26 17:22:00,135.192,135.214,135.171,135.214,68100000.0
2005-05-26 17:23:00,135.218,135.22,135.202,135.202,68900000.0
2005-05-26 17:24:00,135.2,135.208,135.19,135.208,31200000.0
2005-05-26 17:25:00,135.22,135.232,135.203,135.203,47900000.0
2005-05-26 17:26:00,135.212,135.212,135.199,135.2,90400000.0
2005-05-26 17:27:00,135.2,135.235,135.2,135.235,50300000.0
2005-05-26 17:28:00,135.228,135.232,135.21,135.222,53700000.0
2005-05-26 17:29:00,135.215,135.241,135.205,135.241,73200001.0
2005-05-26 17:30:00,135.225,135.225,135.189,135.189,102600002.0
2005-05-26 17:31:00,135.18,135.184,135.173,135.183,96900002.0
2005-05-26 17:32:00,135.186,135.199,135.186,135.192,70100000.0
2005-05-26 17:33:00,135.197,135.209,135.196,135.206,86400000.0
2005-05-26 17:34:00,135.212,135.212,135.196,135.2,41600000.0
2005-05-26 17:35:00,135.207,135.212,135.199,135.199,96700001.0
2005-05-26 17:36:00,135.201,135.201,135.181,135.181,69599998.0
2005-05-26 17:37:00,135.168,135.168,135.148,135.148,44200000.0
2005-05-26 17:38:00,135.153,135.155,135.135,135.155,56699999.0
2005-05-26 17:39:00,135.154,135.167,135.139,135.15,84900001.0
2005-05-26 17:40:00,135.14,135.14,135.125,135.125,42300000.0
2005-05-26 17:41:00,135.115,135.118,135.1,135.105,113600000.0
2005-05-26 17:42:00,135.117,135.117,135.095,135.1,113099998.0
2005-05-26 17:43:00,135.104,135.117,135.101,135.11,69600001.0
2005-05-26 17:44:00,135.118,135.118,135.112,135.118,111099998.0
2005-05-26 17:45:00,135.112,135.113,135.094,135.094,83100000.0
2005-05-26 17:46:00,135.082,135.101,135.082,135.095,119500001.0
2005-05-26 17:47:00,135.103,135.103,135.094,135.094,47099999.0
2005-05-26 17:48:00,135.108,135.108,135.084,135.103,89899999.0
2005-05-26 17:49:00,135.102,135.134,135.102,135.125,114400002.0
2005-05-26 17:50:00,135.129,135.141,135.129,135.14,74199999.0
2005-05-26 17:51:00,135.137,135.186,135.137,135.186,92799999.0
2005-05-26 17:52:00,135.182,135.182,135.161,135.175,98200000.0
2005-05-26 17:53:00,135.166,135.176,135.155,135.161,123399999.0
2005-05-26 17:54:00,135.159,135.168,135.146,135.164,187200001.0
2005-05-26 17:55:00,135.158,135.159,135.144,135.159,101800001.0
2005-05-26 17:56:00,135.162,135.164,135.153,135.153,40200000.0
2005-05-26 17:57:00,135.145,135.145,135.116,135.116,36000000.0
2005-05-26 17:58:00,135.115,135.143,135.115,135.143,26400000.0
2005-05-26 17:59:00,135.134,135.138,135.13,135.13,66199998.0
2005-05-26 18:00:00,135.138,135.154,135.136,135.136,86800002.0
2005-05-26 18:01:00,135.125,135.143,135.124,135.138,1399400005.0
2005-05-26 18:02:00,135.16,135.16,135.13,135.16,2054300000.0
2005-05-26 18:03:00,135.146,135.15,135.131,135.133,2054300000.0
2005-05-26 18:04:00,135.129,135.136,135.12,135.129,1426199983.0
2005-05-26 18:05:00,135.13,135.152,135.121,135.152,1553500004.0
2005-05-26 18:06:00,135.153,135.161,135.139,135.139,987399996.0
2005-05-26 18:07:00,135.143,135.153,135.138,135.145,1906599998.0
2005-05-26 18:08:00,135.148,135.162,135.144,135.162,1720600002.0
2005-05-26 18:09:00,135.165,135.169,135.153,135.16,1388600003.0
2005-05-26 18:10:00,135.16,135.16,135.121,135.121,935499998.0
2005-05-26 18:11:00,135.12,135.12,135.102,135.11,687899994.0
2005-05-26 18:12:00,135.11,135.118,135.105,135.11,888899994.0
2005-05-26 18:13:00,135.117,135.138,135.111,135.132,1368400008.0
2005-05-26 18:14:00,135.134,135.134,135.114,135.115,1477200000.0
2005-05-26 18:15:00,135.114,135.122,135.1,135.11,1913099993.0
2005-05-26 18:16:00,135.11,135.119,135.1,135.106,1402700002.0
2005-05-26 18:17:00,135.109,135.125,135.109,135.117,609099996.0
2005-05-26 18:18:00,135.119,135.13,135.119,135.119,550800001.0
2005-05-26 18:19:00,135.119,135.124,135.108,135.112,628700002.0
2005-05-26 18:20:00,135.118,135.125,135.105,135.107,1408400008.0
2005-05-26 18:21:00,135.109,135.131,135.109,135.12,1150700001.0
2005-05-26 18:22:00,135.118,135.127,135.108,135.11,1064199994.0
2005-05-26 18:23:00,135.109,135.121,135.101,135.101,1777599994.0
2005-05-26 18:24:00,135.096,135.097,135.072,135.072,1137800001.0
2005-05-26 18:25:00,135.085,135.098,135.077,135.097,1127599995.0
2005-05-26 18:26:00,135.1,135.108,135.095,135.105,771000003.0
2005-05-26 18:27:00,135.09,135.095,135.082,135.085,550599998.0
2005-05-26 18:28:00,135.084,135.091,135.072,135.08,734799999.0
2005-05-26 18:29:00,135.082,135.09,135.078,135.08,958700001.0
2005-05-26 18:30:00,135.053,135.053,135.008,135.024,536799997.0
2005-05-26 18:31:00,135.017,135.02,134.989,135.015,987400009.0
2005-05-26 18:32:00,135.011,135.011,134.989,135.007,1586299996.0
2005-05-26 18:33:00,135.011,135.02,134.999,135.007,1773399997.0
2005-05-26 18:34:00,135.01,135.026,135.004,135.022,1117600004.0
2005-05-26 18:35:00,135.038,135.048,135.033,135.048,1190499995.0
2005-05-26 18:36:00,135.05,135.054,135.038,135.051,669900002.0
2005-05-26 18:37:00,135.045,135.045,135.038,135.042,491599998.0
2005-05-26 18:38:00,135.045,135.045,135.04,135.045,354399999.0
2005-05-26 18:39:00,135.048,135.062,135.046,135.057,270299999.0
2005-05-26 18:40:00,135.055,135.068,135.053,135.057,908300001.0
2005-05-26 18:41:00,135.071,135.083,135.062,135.083,372599995.0
2005-05-26 18:42:00,135.085,135.09,135.069,135.087,877199990.0
2005-05-26 18:43:00,135.07,135.091,135.07,135.087,194600001.0
2005-05-26 18:44:00,135.089,135.101,135.087,135.095,405499998.0
2005-05-26 18:45:00,135.093,135.109,135.093,135.108,304199998.0
2005-05-26 18:46:00,135.106,135.11,135.081,135.097,512500001.0
2005-05-26 18:47:00,135.089,135.097,135.085,135.087,235400006.0
2005-05-26 18:48:00,135.087,135.092,135.076,135.076,675199994.0
2005-05-26 18:49:00,135.075,135.087,135.071,135.08,467099999.0
2005-05-26 18:50:00,135.08,135.09,135.071,135.08,706000002.0
2005-05-26 18:51:00,135.082,135.091,135.074,135.086,567300004.0
2005-05-26 18:52:00,135.098,135.104,135.088,135.088,761200001.0
2005-05-26 18:53:00,135.088,135.105,135.085,135.096,913800000.0
2005-05-26 18:54:00,135.098,135.105,135.085,135.095,861899998.0
2005-05-26 18:55:00,135.092,135.105,135.083,135.086,993199995.0
2005-05-26 18:56:00,135.086,135.1,135.086,135.094,446000005.0
2005-05-26 18:57:00,135.101,135.118,135.097,135.108,588299995.0
2005-05-26 18:58:00,135.118,135.129,135.109,135.115,586799997.0
2005-05-26 18:59:00,135.12,135.139,135.12,135.128,800500006.0
2005-05-26 19:00:00,135.113,135.126,135.111,135.112,351200000.0
2005-05-26 19:01:00,135.11,135.115,135.105,135.11,287799998.0
2005-05-26 19:02:00,135.113,135.114,135.091,135.105,358299998.0
2005-05-26 19:03:00,135.103,135.119,135.099,135.107,813399994.0
2005-05-26 19:04:00,135.106,135.121,135.103,135.118,540400006.0
2005-05-26 19:05:00,135.121,135.121,135.09,135.09,487800001.0
2005-05-26 19:06:00,135.093,135.099,135.084,135.085,751400000.0
2005-05-26 19:07:00,135.08,135.085,135.072,135.075,892500000.0
2005-05-26 19:08:00,135.084,135.097,135.078,135.079,694500001.0
2005-05-26 19:09:00,135.079,135.082,135.06,135.076,753800001.0
2005-05-26 19:10:00,135.085,135.085,135.075,135.08,151700001.0
2005-05-26 19:11:00,135.079,135.079,135.066,135.066,475799995.0
2005-05-26 19:12:00,135.07,135.083,135.065,135.083,256100002.0
2005-05-26 19:13:00,135.084,135.084,135.075,135.077,92899999.0
2005-05-26 19:14:00,135.069,135.071,135.053,135.053,307200001.0
2005-05-26 19:15:00,135.045,135.062,135.043,135.062,876799998.0
2005-05-26 19:16:00,135.062,135.063,135.048,135.057,414899997.0
2005-05-26 19:17:00,135.055,135.055,135.039,135.039,334399999.0
2005-05-26 19:18:00,135.038,135.041,135.013,135.015,253800000.0
2005-05-26 19:19:00,134.985,134.985,134.937,134.961,827200001.0
2005-05-26 19:20:00,134.967,134.995,134.963,134.995,272700000.0
2005-05-26 19:21:00,135.004,135.004,134.988,134.997,492899996.0
2005-05-26 19:22:00,134.999,135.011,134.992,135.01,94899999.0
2005-05-26 19:23:00,135.021,135.021,135.0,135.009,1061699993.0
2005-05-26 19:24:00,135.007,135.007,134.99,134.994,547799995.0
2005-05-26 19:25:00,134.986,134.995,134.978,134.982,544799997.0
2005-05-26 19:26:00,134.978,135.001,134.974,134.985,1168500001.0
2005-05-26 19:27:00,134.988,135.008,134.988,135.008,699599995.0
2005-05-26 19:28:00,135.016,135.03,135.014,135.019,714100000.0
2005-05-26 19:29:00,135.01,135.025,135.01,135.016,482299994.0
2005-05-26 19:30:00,135.02,135.029,135.015,135.02,638000003.0
2005-05-26 19:31:00,135.014,135.019,135.002,135.006,744899997.0
2005-05-26 19:32:00,135.003,135.029,135.003,135.021,711800000.0
2005-05-26 19:33:00,135.018,135.022,135.006,135.007,432899997.0
2005-05-26 19:34:00,135.01,135.021,135.005,135.01,1063000000.0
2005-05-26 19:35:00,135.007,135.015,135.005,135.01,584099999.0
2005-05-26 19:36:00,135.019,135.031,135.017,135.021,464199996.0
2005-05-26 19:37:00,135.015,135.025,135.01,135.022,75400001.0
2005-05-26 19:38:00,135.028,135.032,135.018,135.028,562100003.0
2005-05-26 19:39:00,135.035,135.035,135.02,135.03,724599997.0
2005-05-26 19:40:00,135.03,135.03,135.02,135.03,472200000.0
2005-05-26 19:41:00,135.028,135.05,135.027,135.043,778599999.0
2005-05-26 19:42:00,135.05,135.07,135.05,135.065,411899999.0
2005-05-26 19:43:00,135.069,135.072,135.053,135.053,90899999.0
2005-05-26 19:44:00,135.055,135.067,135.053,135.067,401000000.0
2005-05-26 19:45:00,135.075,135.093,135.075,135.08,106799999.0
2005-05-26 19:46:00,135.079,135.079,135.06,135.063,412000001.0
2005-05-26 19:47:00,135.065,135.082,135.065,135.078,173299999.0
2005-05-26 19:48:00,135.079,135.089,135.071,135.071,772700000.0
2005-05-26 19:49:00,135.075,135.093,135.073,135.088,341000002.0
2005-05-26 19:50:00,135.091,135.101,135.089,135.099,339600003.0
2005-05-26 19:51:00,135.101,135.116,135.099,135.099,403500000.0
2005-05-26 19:52:00,135.11,135.115,135.105,135.105,422900002.0
2005-05-26 19:53:00,135.11,135.115,135.105,135.11,431799997.0
2005-05-26 19:54:00,135.103,135.107,135.087,135.096,320100000.0
2005-05-26 19:55:00,135.095,135.095,135.09,135.09,174700000.0
2005-05-26 19:56:00,135.089,135.099,135.078,135.099,486299995.0
2005-05-26 19:57:00,135.093,135.106,135.093,135.095,609400004.0
2005-05-26 19:58:00,135.095,135.102,135.082,135.089,518899998.0
2005-05-26 19:59:00,135.092,135.11,135.09,135.098,525900001.0
2005-05-26 20:00:00,135.101,135.101,135.084,135.096,206799997.0
2005-05-26 20:01:00,135.1,135.115,135.099,135.102,501099998.0
2005-05-26 20:02:00,135.095,135.11,135.095,135.107,237899999.0
2005-05-26 20:03:00,135.115,135.115,135.108,135.11,328200003.0
2005-05-26 20:04:00,135.107,135.107,135.092,135.1,460100000.0
2005-05-26 20:05:00,135.098,135.103,135.09,135.092,630100002.0
2005-05-26 20:06:00,135.098,135.106,135.093,135.1,603999997.0
2005-05-26 20:07:00,135.085,135.094,135.083,135.084,243100002.0
2005-05-26 20:08:00,135.08,135.088,135.069,135.088,611399997.0
2005-05-26 20:09:00,135.089,135.093,135.071,135.084,303599999.0
2005-05-26 20:10:00,135.08,135.088,135.076,135.088,269600001.0
2005-05-26 20:11:00,135.088,135.091,135.075,135.079,665600002.0
2005-05-26 20:12:00,135.069,135.075,135.059,135.063,905800003.0
2005-05-26 20:13:00,135.06,135.072,135.06,135.065,272999998.0
2005-05-26 20:14:00,135.065,135.078,135.065,135.069,498500002.0
2005-05-26 20:15:00,135.08,135.08,135.057,135.065,698300002.0
2005-05-26 20:16:00,135.063,135.075,135.06,135.065,459000000.0
2005-05-26 20:17:00,135.064,135.07,135.057,135.067,221000000.0
2005-05-26 20:18:00,135.067,135.068,135.062,135.068,216200002.0
2005-05-26 20:19:00,135.069,135.069,135.048,135.048,491899993.0
2005-05-26 20:20:00,135.047,135.055,135.045,135.05,199000001.0
2005-05-26 20:21:00,135.05,135.055,135.045,135.05,472699994.0
2005-05-26 20:22:00,135.047,135.053,135.03,135.033,470399993.0
2005-05-26 20:23:00,135.03,135.035,135.02,135.025,326200001.0
2005-05-26 20:24:00,135.03,135.03,135.025,135.03,197400001.0
2005-05-26 20:25:00,135.03,135.041,135.026,135.038,336799996.0
2005-05-26 20:26:00,135.037,135.037,135.02,135.022,484799998.0
2005-05-26 20:27:00,135.02,135.028,135.015,135.028,694799998.0
2005-05-26 20:28:00,135.017,135.018,135.006,135.016,943900004.0
2005-05-26 20:29:00,135.014,135.014,134.978,134.983,1035499999.0
2005-05-26 20:30:00,134.98,134.994,134.967,134.99,1669499991.0
2005-05-26 20:31:00,134.987,134.995,134.971,134.981,1357000005.0
2005-05-26 20:32:00,134.968,134.973,134.954,134.962,1000699999.0
2005-05-26 20:33:00,134.959,134.978,134.95,134.978,443000005.0
2005-05-26 20:34:00,134.978,134.981,134.968,134.972,424000001.0
2005-05-26 20:35:00,134.973,134.989,134.971,134.988,326500002.0
2005-05-26 20:36:00,134.986,134.994,134.972,134.994,524799996.0
2005-05-26 20:37:00,134.997,134.997,134.979,134.997,661500003.0
2005-05-26 20:38:00,135.0,135.0,134.962,134.972,669399996.0
2005-05-26 20:39:00,134.974,134.974,134.928,134.928,765799997.0
2005-05-26 20:40:00,134.915,134.991,134.915,134.982,1019199999.0
2005-05-26 20:41:00,134.988,134.988,134.955,134.955,360399997.0
2005-05-26 20:42:00,134.952,134.973,134.947,134.97,299699996.0
2005-05-26 20:43:00,134.97,134.989,134.97,134.979,436300002.0
2005-05-26 20:44:00,134.972,135.027,134.972,135.006,813499997.0
2005-05-26 20:45:00,135.02,135.04,135.008,135.04,681799999.0
2005-05-26 20:46:00,135.049,135.049,135.019,135.031,815399998.0
2005-05-26 20:47:00,135.029,135.07,135.029,135.055,807099999.0
2005-05-26 20:48:00,135.06,135.076,135.041,135.046,612799989.0
2005-05-26 20:49:00,135.065,135.113,135.065,135.113,583399993.0
2005-05-26 20:50:00,135.098,135.1,135.069,135.077,936200000.0
2005-05-26 20:51:00,135.079,135.108,135.079,135.108,474200001.0
2005-05-26 20:52:00,135.107,135.107,135.093,135.093,408199998.0
2005-05-26 20:53:00,135.09,135.111,135.082,135.111,905399999.0
2005-05-26 20:54:00,135.091,135.111,135.091,135.111,371399999.0
2005-05-26 20:55:00,135.108,135.111,135.097,135.101,799099991.0
2005-05-26 20:56:00,135.095,135.103,135.078,135.084,1062299997.0
2005-05-26 20:57:00,135.08,135.113,135.08,135.111,790999998.0
2005-05-26 20:58:00,135.112,135.112,135.048,135.048,1061899997.0
2005-05-26 20:59:00,135.048,135.076,135.046,135.054,1098000001.0
2005-05-26 21:00:00,135.048,135.057,135.031,135.057,1102100006.0
2005-05-26 21:01:00,135.065,135.07,135.047,135.051,919000006.0
2005-05-26 21:02:00,135.042,135.063,135.042,135.051,583200007.0
2005-05-26 21:03:00,135.053,135.063,135.045,135.047,946699997.0
2005-05-26 21:04:00,135.047,135.076,135.047,135.076,479200001.0
2005-05-26 21:05:00,135.074,135.088,135.066,135.078,414600001.0
2005-05-26 21:06:00,135.07,135.082,135.052,135.057,625499999.0
2005-05-26 21:07:00,135.052,135.066,135.051,135.066,577899996.0
2005-05-26 21:08:00,135.068,135.071,135.053,135.063,389699998.0
2005-05-26 21:09:00,135.073,135.073,135.053,135.059,141199999.0
2005-05-26 21:10:00,135.062,135.076,135.062,135.064,356399995.0
2005-05-26 21:11:00,135.066,135.076,135.062,135.063,274400001.0
2005-05-26 21:12:00,135.058,135.061,135.048,135.05,541300000.0
2005-05-26 21:13:00,135.052,135.066,135.052,135.058,482900002.0
2005-05-26 21:14:00,135.04,135.048,135.024,135.024,726899994.0
2005-05-26 21:15:00,135.028,135.028,135.016,135.023,816799993.0
2005-05-26 21:16:00,135.025,135.035,135.02,135.03,657099999.0
2005-05-26 21:17:00,135.034,135.07,135.033,135.047,850799999.0
2005-05-26 21:18:00,135.046,135.054,135.032,135.032,352500001.0
2005-05-26 21:19:00,135.035,135.045,135.032,135.033,389500001.0
2005-05-26 21:20:00,135.025,135.025,135.003,135.008,1188399990.0
2005-05-26 21:21:00,135.011,135.024,135.007,135.01,654000001.0
2005-05-26 21:22:00,135.005,135.021,135.002,135.017,1031299992.0
2005-05-26 21:23:00,135.017,135.033,135.017,135.028,658199999.0
2005-05-26 21:24:00,135.031,135.049,135.029,135.029,571699998.0
2005-05-26 21:25:00,135.04,135.045,135.032,135.04,584600003.0
2005-05-26 21:26:00,135.045,135.045,135.03,135.035,348000000.0
2005-05-26 21:27:00,135.04,135.04,135.03,135.04,227199999.0
2005-05-26 21:28:00,135.035,135.045,135.035,135.04,150199999.0
2005-05-26 21:29:00,135.04,135.053,135.037,135.037,194700000.0
2005-05-26 21:30:00,135.03,135.041,135.026,135.03,219800000.0
2005-05-26 21:31:00,135.024,135.029,135.023,135.029,90400001.0
2005-05-26 21:32:00,135.03,135.035,135.025,135.03,606199999.0
2005-05-26 21:33:00,135.033,135.038,135.032,135.032,108900002.0
2005-05-26 21:34:00,135.028,135.035,135.021,135.029,225200004.0
2005-05-26 21:35:00,135.02,135.025,135.017,135.018,371300001.0
2005-05-26 21:36:00,135.02,135.023,135.015,135.015,201999997.0
2005-05-26 21:37:00,135.02,135.025,135.017,135.018,202400000.0
2005-05-26 21:38:00,135.018,135.019,135.01,135.019,110000000.0
2005-05-26 21:39:00,135.018,135.018,135.007,135.018,250500001.0
2005-05-26 21:40:00,135.01,135.014,134.994,135.006,198000000.0
2005-05-26 21:41:00,135.007,135.011,134.999,135.011,144000001.0
2005-05-26 21:42:00,135.024,135.035,135.013,135.035,341599997.0
2005-05-26 21:43:00,135.031,135.042,135.031,135.039,387000001.0
2005-05-26 21:44:00,135.036,135.048,135.026,135.045,564599993.0
2005-05-26 21:45:00,135.047,135.047,135.032,135.032,238499999.0
2005-05-26 21:46:00,135.028,135.039,135.006,135.017,571600002.0
2005-05-26 21:47:00,135.023,135.04,135.023,135.04,264499998.0
2005-05-26 21:48:00,135.04,135.045,135.04,135.045,212599998.0
2005-05-26 21:49:00,135.032,135.04,135.024,135.024,192199998.0
2005-05-26 21:50:00,135.027,135.042,135.027,135.042,98999998.0
2005-05-26 21:51:00,135.04,135.04,135.028,135.028,106900000.0
2005-05-26 21:52:00,135.025,135.035,135.025,135.035,207700000.0
2005-05-26 21:53:00,135.037,135.042,135.037,135.037,86599998.0
2005-05-26 21:54:00,135.03,135.03,135.008,135.01,105100002.0
2005-05-26 21:55:00,135.02,135.024,135.012,135.012,84800000.0
2005-05-26 21:56:00,135.013,135.013,135.007,135.007,38400000.0
2005-05-26 21:57:00,135.005,135.005,135.0,135.0,69600000.0
2005-05-26 21:58:00,134.999,134.999,134.985,134.99,102299997.0
2005-05-26 21:59:00,134.978,134.979,134.961,134.961,177399997.0
2005-05-26 22:00:00,134.977,134.977,134.964,134.968,187599999.0
2005-05-26 22:01:00,134.973,134.983,134.968,134.968,458900002.0
2005-05-26 22:02:00,134.973,134.994,134.973,134.993,409899997.0
2005-05-26 22:03:00,134.999,134.999,134.975,134.975,106299999.0
2005-05-26 22:04:00,134.978,135.0,134.978,135.0,274699997.0
2005-05-26 22:05:00,134.998,135.009,134.997,135.009,100299999.0
2005-05-26 22:06:00,135.017,135.031,135.017,135.028,70899999.0
2005-05-26 22:07:00,135.028,135.028,135.015,135.022,109299997.0
2005-05-26 22:08:00,135.025,135.028,135.021,135.026,144799999.0
2005-05-26 22:09:00,135.022,135.026,135.014,135.014,139999999.0
2005-05-26 22:10:00,135.011,135.017,135.011,135.012,218099998.0
2005-05-26 22:11:00,135.005,135.015,135.005,135.01,222100003.0
2005-05-26 22:12:00,135.008,135.015,135.008,135.01,187699997.0
2005-05-26 22:13:00,135.01,135.018,135.005,135.013,99199999.0
2005-05-26 22:14:00,135.02,135.031,135.02,135.02,101900000.0
2005-05-26 22:15:00,135.029,135.033,135.016,135.016,177400003.0
2005-05-26 22:16:00,135.015,135.015,134.989,134.989,94600000.0
2005-05-26 22:17:00,134.988,134.993,134.988,134.99,90300000.0
2005-05-26 22:18:00,134.994,135.006,134.994,135.006,164700001.0
2005-05-26 22:19:00,135.01,135.015,135.002,135.002,157199999.0
2005-05-26 22:20:00,135.001,135.008,134.999,135.0,88800000.0
2005-05-26 22:21:00,135.01,135.03,135.01,135.03,58700000.0
2005-05-26 22:22:00,135.031,135.031,135.013,135.013,226799998.0
2005-05-26 22:23:00,135.007,135.007,134.996,135.002,269700001.0
2005-05-26 22:24:00,134.997,135.005,134.995,134.999,102100000.0
2005-05-26 22:25:00,134.997,135.003,134.987,134.987,408899999.0
2005-05-26 22:26:00,134.987,134.996,134.985,134.985,61100000.0
2005-05-26 22:27:00,134.972,134.992,134.967,134.982,691299995.0
2005-05-26 22:28:00,134.986,134.993,134.984,134.993,233699996.0
2005-05-26 22:29:00,134.999,134.999,134.993,134.993,23000000.0
2005-05-26 22:30:00,134.989,134.989,134.982,134.982,65100001.0
2005-05-26 22:31:00,134.986,134.986,134.972,134.978,99099999.0
2005-05-26 22:32:00,134.975,134.985,134.973,134.983,276300001.0
2005-05-26 22:33:00,134.992,134.998,134.988,134.998,191299999.0
2005-05-26 22:34:00,135.001,135.008,134.995,135.008,208199998.0
2005-05-26 22:35:00,135.006,135.017,135.0,135.0,168499998.0
2005-05-26 22:36:00,135.005,135.015,134.998,134.998,418300001.0
2005-05-26 22:37:00,134.989,134.989,134.97,134.97,234999998.0
2005-05-26 22:38:00,134.963,134.963,134.953,134.957,220699998.0
2005-05-26 22:39:00,134.953,134.957,134.947,134.947,306000000.0
2005-05-26 22:40:00,134.946,134.959,134.942,134.957,470700005.0
2005-05-26 22:41:00,134.958,134.958,134.948,134.958,165300001.0
2005-05-26 22:42:00,134.97,134.975,134.955,134.966,231400000.0
2005-05-26 22:43:00,134.97,134.976,134.96,134.976,123099999.0
2005-05-26 22:44:00,134.971,134.993,134.962,134.965,243300003.0
2005-05-26 22:45:00,134.962,134.967,134.955,134.962,323200002.0
2005-05-26 22:46:00,134.966,134.978,134.966,134.978,91899999.0
2005-05-26 22:47:00,134.975,134.977,134.966,134.976,107900002.0
2005-05-26 22:48:00,134.98,134.999,134.969,134.999,247200000.0
2005-05-26 22:49:00,135.004,135.024,134.994,135.024,307400005.0
2005-05-26 22:50:00,135.037,135.054,135.036,135.036,122899999.0
2005-05-26 22:51:00,135.036,135.052,135.031,135.05,262999996.0
2005-05-26 22:52:00,135.054,135.058,135.048,135.052,121500000.0
2005-05-26 22:53:00,135.045,135.054,135.041,135.053,270600003.0
2005-05-26 22:54:00,135.057,135.062,135.057,135.062,98300001.0
2005-05-26 22:55:00,135.055,135.074,135.048,135.048,129200000.0
2005-05-26 22:56:00,135.046,135.046,135.02,135.023,119200000.0
2005-05-26 22:57:00,135.012,135.013,135.007,135.007,119500001.0
2005-05-26 22:58:00,135.011,135.016,135.008,135.008,50100000.0
2005-05-26 22:59:00,135.015,135.023,135.001,135.014,186600000.0
2005-05-26 23:00:00,135.062,135.069,135.014,135.031,92799998.0
2005-05-26 23:01:00,135.015,135.063,135.015,135.05,51800000.0
2005-05-26 23:02:00,135.017,135.041,135.01,135.027,79300001.0
2005-05-26 23:03:00,135.025,135.044,135.01,135.025,93200001.0
2005-05-26 23:04:00,134.995,135.036,134.993,135.01,134800000.0
2005-05-26 23:05:00,135.031,135.039,134.999,135.006,86299998.0
2005-05-26 23:06:00,134.991,135.005,134.973,134.985,91899998.0
2005-05-26 23:07:00,134.995,135.001,134.963,134.989,55600000.0
2005-05-26 23:08:00,134.983,135.032,134.983,135.011,156200003.0
2005-05-26 23:09:00,135.04,135.048,135.03,135.034,56600001.0
2005-05-26 23:10:00,135.048,135.053,135.006,135.022,119700001.0
2005-05-26 23:11:00,135.03,135.059,135.03,135.052,92900002.0
2005-05-26 23:12:00,135.072,135.072,135.045,135.068,175600001.0
2005-05-26 23:13:00,135.071,135.071,135.035,135.044,91899998.0
2005-05-26 23:14:00,135.072,135.08,135.036,135.06,104100000.0
2005-05-26 23:15:00,135.025,135.042,135.013,135.019,82800001.0
2005-05-26 23:16:00,135.023,135.061,135.015,135.061,190399998.0
2005-05-26 23:17:00,135.055,135.058,135.017,135.026,101899999.0
2005-05-26 23:18:00,135.065,135.07,135.038,135.044,118500000.0
2005-05-26 23:19:00,135.057,135.066,135.031,135.061,52700000.0
2005-05-26 23:20:00,135.038,135.04,135.034,135.035,36000000.0
2005-05-26 23:21:00,135.045,135.063,135.045,135.063,34400000.0
2005-05-26 23:22:00,135.025,135.075,135.016,135.052,121799999.0
2005-05-26 23:23:00,135.057,135.075,135.054,135.054,59200000.0
2005-05-26 23:24:00,135.039,135.053,135.015,135.053,71800000.0
2005-05-26 23:25:00,135.04,135.05,135.04,135.05,97100000.0
2005-05-26 23:26:00,135.05,135.05,135.042,135.045,90400000.0
2005-05-26 23:27:00,135.054,135.054,135.051,135.051,16500000.0
2005-05-26 23:28:00,135.056,135.056,135.043,135.043,66300002.0
2005-05-26 23:29:00,135.048,135.055,135.045,135.055,134900002.0
2005-05-26 23:30:00,135.052,135.052,135.041,135.044,71999998.0
2005-05-26 23:31:00,135.048,135.051,135.041,135.049,79700000.0
2005-05-26 23:32:00,135.041,135.041,135.039,135.039,78300002.0
2005-05-26 23:33:00,135.038,135.048,135.038,135.048,97400001.0
2005-05-26 23:34:00,135.048,135.055,135.048,135.05,89600001.0
2005-05-26 23:35:00,135.058,135.058,135.051,135.057,84699999.0
2005-05-26 23:36:00,135.043,135.048,135.033,135.04,82099999.0
2005-05-26 23:37:00,135.052,135.06,135.051,135.058,71999999.0
2005-05-26 23:38:00,135.05,135.054,135.037,135.043,165500001.0
2005-05-26 23:39:00,135.054,135.063,135.052,135.063,37100001.0
2005-05-26 23:40:00,135.057,135.057,135.042,135.05,154699997.0
2005-05-26 23:41:00,135.042,135.058,135.042,135.045,43200000.0
2005-05-26 23:42:00,135.04,135.05,134.997,134.997,76800000.0
2005-05-26 23:43:00,135.013,135.027,135.013,135.027,24800000.0
2005-05-26 23:44:00,135.044,135.046,135.038,135.043,105499999.0
2005-05-26 23:45:00,135.015,135.015,134.958,134.999,30200000.0
2005-05-26 23:46:00,135.014,135.028,135.014,135.016,40700000.0
2005-05-26 23:47:00,135.017,135.022,135.013,135.013,81299999.0
2005-05-26 23:48:00,135.01,135.043,135.01,135.043,97399998.0
2005-05-26 23:49:00,135.049,135.049,135.042,135.047,60299999.0
2005-05-26 23:50:00,135.06,135.065,135.06,135.06,50999998.0
2005-05-26 23:51:00,135.056,135.067,135.054,135.062,66500000.0
2005-05-26 23:52:00,135.058,135.058,135.028,135.028,112800002.0
2005-05-26 23:53:00,135.035,135.037,135.025,135.03,99900002.0
2005-05-26 23:54:00,135.041,135.048,135.038,135.048,45600000.0
2005-05-26 23:55:00,135.05,135.05,135.043,135.043,22400000.0
2005-05-26 23:56:00,135.048,135.056,135.039,135.048,102000000.0
2005-05-26 23:57:00,135.045,135.045,135.04,135.045,141799998.0
2005-05-26 23:58:00,135.036,135.036,135.034,135.034,43900001.0
2005-05-26 23:59:00,135.03,135.035,135.027,135.035,81599999.0
2005-05-27 00:00:00,135.02,135.031,135.02,135.022,141100000.0
2005-05-27 00:01:00,135.015,135.015,135.012,135.015,53600001.0
2005-05-27 00:02:00,135.02,135.037,135.02,135.037,28800000.0
2005-05-27 00:03:00,135.045,135.045,135.035,135.035,67299999.0
2005-05-27 00:04:00,135.04,135.043,135.035,135.04,57200000.0
2005-05-27 00:05:00,135.043,135.045,135.031,135.037,84100002.0
2005-05-27 00:06:00,135.035,135.035,135.03,135.03,41400000.0
2005-05-27 00:07:00,135.02,135.045,135.007,135.028,63699999.0
2005-05-27 00:08:00,135.03,135.047,135.03,135.03,45099999.0
2005-05-27 00:09:00,135.04,135.045,135.035,135.04,96200000.0
2005-05-27 00:10:00,135.032,135.035,134.982,134.982,81100000.0
2005-05-27 00:11:00,135.044,135.044,135.043,135.043,19200000.0
2005-05-27 00:12:00,135.058,135.063,135.05,135.058,78200002.0
2005-05-27 00:13:00,135.025,135.053,135.015,135.017,71099999.0
2005-05-27 00:14:00,135.052,135.058,135.051,135.058,53500002.0
2005-05-27 00:15:00,135.065,135.065,135.053,135.055,112699999.0
2005-05-27 00:16:00,135.062,135.076,135.059,135.076,130399999.0
2005-05-27 00:17:00,135.079,135.083,135.073,135.077,80000000.0
2005-05-27 00:18:00,135.068,135.085,135.067,135.073,164400002.0
2005-05-27 00:19:00,135.066,135.067,135.061,135.061,64899999.0
2005-05-27 00:20:00,135.062,135.072,135.055,135.062,69599999.0
2005-05-27 00:21:00,135.065,135.082,135.065,135.07,77500003.0
2005-05-27 00:22:00,135.074,135.082,135.071,135.071,83400000.0
2005-05-27 00:23:00,135.081,135.085,135.081,135.085,64700002.0
2005-05-27 00:24:00,135.097,135.107,135.072,135.072,114199999.0
2005-05-27 00:25:00,135.075,135.075,135.067,135.075,55999999.0
2005-05-27 00:26:00,135.07,135.075,135.07,135.073,52600001.0
2005-05-27 00:27:00,135.079,135.105,135.079,135.095,115600000.0
2005-05-27 00:28:00,135.095,135.105,135.085,135.085,110000000.0
2005-05-27 00:29:00,135.115,135.127,135.115,135.117,114099998.0
2005-05-27 00:30:00,135.113,135.12,135.109,135.119,93400000.0
2005-05-27 00:31:00,135.114,135.12,135.098,135.098,83800000.0
2005-05-27 00:32:00,135.1,135.108,135.1,135.107,77999999.0
2005-05-27 00:33:00,135.101,135.109,135.1,135.109,36800000.0
2005-05-27 00:34:00,135.112,135.129,135.109,135.129,64500000.0
2005-05-27 00:35:00,135.125,135.142,135.12,135.142,56800001.0
2005-05-27 00:36:00,135.142,135.142,135.135,135.135,80100000.0
2005-05-27 00:37:00,135.132,135.146,135.123,135.141,99200000.0
2005-05-27 00:38:00,135.14,135.145,135.132,135.132,94200002.0
2005-05-27 00:39:00,135.135,135.145,135.135,135.145,102599999.0
2005-05-27 00:40:00,135.135,135.135,135.118,135.128,57300000.0
2005-05-27 00:41:00,135.131,135.138,135.131,135.132,81199998.0
2005-05-27 00:42:00,135.128,135.139,135.125,135.136,138899998.0
2005-05-27 00:43:00,135.141,135.141,135.119,135.128,188800003.0
2005-05-27 00:44:00,135.13,135.13,135.115,135.126,57699999.0
2005-05-27 00:45:00,135.13,135.135,135.13,135.13,120600001.0
2005-05-27 00:46:00,135.13,135.13,135.125,135.125,22400000.0
2005-05-27 00:47:00,135.127,135.127,135.118,135.118,134999999.0
2005-05-27 00:48:00,135.129,135.139,135.128,135.136,71100000.0
2005-05-27 00:49:00,135.133,135.139,135.13,135.131,136000000.0
2005-05-27 00:50:00,135.124,135.133,135.124,135.125,9200000.0
2005-05-27 00:51:00,135.117,135.117,135.09,135.097,108400000.0
2005-05-27 00:52:00,135.1,135.112,135.081,135.081,135499997.0
2005-05-27 00:53:00,135.075,135.091,135.075,135.087,70900000.0
2005-05-27 00:54:00,135.093,135.101,135.073,135.086,81599998.0
2005-05-27 00:55:00,135.084,135.093,135.081,135.081,138800001.0
2005-05-27 00:56:00,135.065,135.095,135.061,135.067,69499999.0
2005-05-27 00:57:00,135.082,135.106,135.082,135.095,188700002.0
2005-05-27 00:58:00,135.102,135.108,135.095,135.1,74199999.0
2005-05-27 00:59:00,135.107,135.136,135.107,135.125,149399999.0
2005-05-27 01:00:00,135.12,135.134,135.113,135.12,124799999.0
2005-05-27 01:01:00,135.113,135.135,135.113,135.135,69600001.0
2005-05-27 01:02:00,135.147,135.147,135.137,135.144,69999999.0
2005-05-27 01:03:00,135.135,135.145,135.135,135.145,30000000.0
2005-05-27 01:04:00,135.138,135.145,135.135,135.14,55200000.0
2005-05-27 01:05:00,135.14,135.145,135.135,135.138,38399999.0
2005-05-27 01:06:00,135.136,135.136,135.131,135.131,12900000.0
2005-05-27 01:07:00,135.13,135.13,135.125,135.13,56900000.0
2005-05-27 01:08:00,135.129,135.129,135.115,135.118,45999999.0
2005-05-27 01:09:00,135.122,135.132,135.122,135.132,10600000.0
2005-05-27 01:10:00,135.128,135.138,135.12,135.125,201700000.0
2005-05-27 01:11:00,135.128,135.135,135.127,135.13,43600000.0
2005-05-27 01:12:00,135.083,135.118,135.074,135.085,149299998.0
2005-05-27 01:13:00,135.126,135.126,135.115,135.12,58900000.0
2005-05-27 01:14:00,135.122,135.13,135.119,135.119,57100001.0
2005-05-27 01:15:00,135.132,135.132,135.118,135.118,86499998.0
2005-05-27 01:16:00,135.128,135.133,135.12,135.128,144699998.0
2005-05-27 01:17:00,135.118,135.125,135.113,135.113,93999999.0
2005-05-27 01:18:00,135.126,135.131,135.125,135.129,48599999.0
2005-05-27 01:19:00,135.13,135.13,135.125,135.125,77800000.0
2005-05-27 01:20:00,135.115,135.12,135.09,135.097,138700000.0
2005-05-27 01:21:00,135.123,135.135,135.123,135.125,98400001.0
2005-05-27 01:22:00,135.122,135.129,135.118,135.128,98300000.0
2005-05-27 01:23:00,135.117,135.131,135.103,135.116,116699997.0
2005-05-27 01:24:00,135.125,135.135,135.12,135.12,43099999.0
2005-05-27 01:25:00,135.13,135.13,135.128,135.128,28800000.0
2005-05-27 01:26:00,135.123,135.13,135.113,135.13,115900000.0
2005-05-27 01:27:00,135.132,135.132,135.122,135.127,79600001.0
2005-05-27 01:28:00,135.129,135.137,135.129,135.135,73700002.0
2005-05-27 01:29:00,135.137,135.143,135.133,135.142,57500000.0
2005-05-27 01:30:00,135.14,135.142,135.125,135.13,159599998.0
2005-05-27 01:31:00,135.121,135.143,135.121,135.143,167499997.0
2005-05-27 01:32:00,135.136,135.136,135.127,135.128,69399999.0
2005-05-27 01:33:00,135.125,135.138,135.125,135.131,125899998.0
2005-05-27 01:34:00,135.139,135.143,135.124,135.13,98400000.0
2005-05-27 01:35:00,135.125,135.128,135.097,135.111,119600002.0
2005-05-27 01:36:00,135.133,135.136,135.123,135.136,160599998.0
2005-05-27 01:37:00,135.138,135.143,135.116,135.116,29400000.0
2005-05-27 01:38:00,135.111,135.119,135.111,135.113,73000000.0
2005-05-27 01:39:00,135.115,135.115,135.103,135.11,121700002.0
2005-05-27 01:40:00,135.11,135.11,135.102,135.11,127799998.0
2005-05-27 01:41:00,135.11,135.115,135.11,135.11,73300000.0
2005-05-27 01:42:00,135.121,135.123,135.11,135.111,116599997.0
2005-05-27 01:43:00,135.107,135.121,135.107,135.113,87700000.0
2005-05-27 01:44:00,135.112,135.129,135.112,135.112,72600000.0
2005-05-27 01:45:00,135.108,135.108,135.106,135.108,15900000.0
2005-05-27 01:46:00,135.099,135.099,135.094,135.098,51999999.0
2005-05-27 01:47:00,135.095,135.108,135.095,135.105,73899999.0
2005-05-27 01:48:00,135.096,135.103,135.096,135.101,57100000.0
2005-05-27 01:49:00,135.113,135.121,135.106,135.11,112999998.0
2005-05-27 01:50:00,135.107,135.126,135.103,135.114,68299998.0
2005-05-27 01:51:00,135.119,135.126,135.108,135.114,156200003.0
2005-05-27 01:52:00,135.113,135.133,135.113,135.133,75900002.0
2005-05-27 01:53:00,135.137,135.143,135.115,135.115,85299999.0
2005-05-27 01:54:00,135.119,135.126,135.117,135.117,76800000.0
2005-05-27 01:55:00,135.137,135.143,135.125,135.143,122699999.0
2005-05-27 01:56:00,135.132,135.14,135.13,135.132,122999999.0
2005-05-27 01:57:00,135.132,135.14,135.126,135.126,67500001.0
2005-05-27 01:58:00,135.135,135.135,135.135,135.135,36000000.0
2005-05-27 01:59:00,135.112,135.12,135.094,135.102,155699998.0
2005-05-27 02:00:00,135.109,135.13,135.109,135.129,80700002.0
2005-05-27 02:01:00,135.135,135.135,135.12,135.12,67600001.0
2005-05-27 02:02:00,135.112,135.122,135.109,135.12,78600002.0
2005-05-27 02:03:00,135.126,135.126,135.112,135.118,28800000.0
2005-05-27 02:04:00,135.117,135.124,135.113,135.12,144100001.0
2005-05-27 02:05:00,135.114,135.114,135.103,135.103,154299998.0
2005-05-27 02:06:00,135.108,135.115,135.108,135.113,72800000.0
2005-05-27 02:07:00,135.11,135.115,135.1,135.105,79300001.0
2005-05-27 02:08:00,135.112,135.12,135.111,135.111,85199999.0
2005-05-27 02:09:00,135.117,135.118,135.115,135.118,43999999.0
2005-05-27 02:10:00,135.117,135.126,135.109,135.126,79100001.0
2005-05-27 02:11:00,135.136,135.147,135.136,135.145,69700001.0
2005-05-27 02:12:00,135.137,135.137,135.121,135.121,60000000.0
2005-05-27 02:13:00,135.122,135.128,135.12,135.128,130799998.0
2005-05-27 02:14:00,135.125,135.13,135.123,135.123,141800003.0
2005-05-27 02:15:00,135.128,135.138,135.126,135.131,76500002.0
2005-05-27 02:16:00,135.126,135.133,135.126,135.131,63800001.0
2005-05-27 02:17:00,135.135,135.135,135.127,135.13,59800001.0
2005-05-27 02:18:00,135.121,135.132,135.121,135.126,96200000.0
2005-05-27 02:19:00,135.117,135.124,135.116,135.122,84800000.0
2005-05-27 02:20:00,135.123,135.123,135.109,135.111,56000000.0
2005-05-27 02:21:00,135.108,135.119,135.108,135.111,28000000.0
2005-05-27 02:22:00,135.117,135.121,135.109,135.11,95699998.0
2005-05-27 02:23:00,135.115,135.115,135.105,135.105,19700000.0
2005-05-27 02:24:00,135.092,135.112,135.09,135.112,43300000.0
2005-05-27 02:25:00,135.1,135.1,135.096,135.099,73500001.0
2005-05-27 02:26:00,135.107,135.112,135.102,135.112,92700000.0
2005-05-27 02:27:00,135.109,135.109,135.098,135.1,105299999.0
2005-05-27 02:28:00,135.102,135.114,135.102,135.112,63999999.0
2005-05-27 02:29:00,135.105,135.115,135.105,135.11,126500000.0
2005-05-27 02:30:00,135.108,135.108,135.103,135.103,52800000.0
2005-05-27 02:31:00,135.108,135.108,135.096,135.103,56800000.0
2005-05-27 02:32:00,135.097,135.106,135.09,135.105,148699998.0
2005-05-27 02:33:00,135.107,135.117,135.106,135.109,77600001.0
2005-05-27 02:34:00,135.111,135.12,135.099,135.114,102500002.0
2005-05-27 02:35:00,135.112,135.113,135.099,135.113,111500000.0
2005-05-27 02:36:00,135.113,135.123,135.109,135.112,55200000.0
2005-05-27 02:37:00,135.11,135.11,135.11,135.11,60099999.0
2005-05-27 02:38:00,135.11,135.11,135.096,135.101,32400000.0
2005-05-27 02:39:00,135.112,135.116,135.112,135.112,79099998.0
2005-05-27 02:40:00,135.11,135.11,135.105,135.11,107799999.0
2005-05-27 02:41:00,135.112,135.118,135.106,135.108,103900002.0
2005-05-27 02:42:00,135.105,135.111,135.095,135.1,82900000.0
2005-05-27 02:43:00,135.093,135.098,135.093,135.098,46400000.0
2005-05-27 02:44:00,135.105,135.11,135.105,135.107,9200000.0
2005-05-27 02:45:00,135.122,135.125,135.105,135.105,144299999.0
2005-05-27 02:46:00,135.101,135.105,135.097,135.102,86899999.0
2005-05-27 02:47:00,135.108,135.108,135.088,135.108,73700000.0
2005-05-27 02:48:00,135.115,135.126,135.115,135.121,50599999.0
2005-05-27 02:49:00,135.12,135.123,135.11,135.123,32800000.0
2005-05-27 02:50:00,135.113,135.122,135.103,135.111,93899998.0
2005-05-27 02:51:00,135.1,135.117,135.1,135.107,76800001.0
2005-05-27 02:52:00,135.105,135.113,135.097,135.113,82900002.0
2005-05-27 02:53:00,135.112,135.115,135.099,135.108,109599998.0
2005-05-27 02:54:00,135.112,135.114,135.103,135.103,27900000.0
2005-05-27 02:55:00,135.128,135.128,135.101,135.113,75200000.0
2005-05-27 02:56:00,135.121,135.134,135.121,135.132,104499999.0
2005-05-27 02:57:00,135.136,135.136,135.134,135.134,9700000.0
2005-05-27 02:58:00,135.127,135.127,135.119,135.126,126699998.0
2005-05-27 02:59:00,135.125,135.138,135.121,135.138,144100001.0
2005-05-27 03:00:00,135.127,135.165,135.126,135.165,76599999.0
2005-05-27 03:01:00,135.157,135.16,135.142,135.16,83200001.0
2005-05-27 03:02:00,135.148,135.159,135.147,135.151,96899999.0
2005-05-27 03:03:00,135.154,135.163,135.154,135.158,102499998.0
2005-05-27 03:04:00,135.154,135.156,135.154,135.156,22400000.0
2005-05-27 03:05:00,135.158,135.158,135.146,135.152,152200000.0
2005-05-27 03:06:00,135.151,135.158,135.144,135.154,84900000.0
2005-05-27 03:07:00,135.16,135.165,135.152,135.16,92999998.0
2005-05-27 03:08:00,135.163,135.172,135.163,135.172,42900002.0
2005-05-27 03:09:00,135.195,135.223,135.195,135.216,55600000.0
2005-05-27 03:10:00,135.217,135.217,135.216,135.216,22400000.0
2005-05-27 03:11:00,135.23,135.235,135.227,135.235,74400000.0
2005-05-27 03:12:00,135.23,135.235,135.225,135.225,109800000.0
2005-05-27 03:13:00,135.228,135.228,135.22,135.22,29600000.0
2005-05-27 03:14:00,135.218,135.227,135.218,135.227,15200000.0
2005-05-27 03:15:00,135.227,135.228,135.224,135.228,43799999.0
2005-05-27 03:16:00,135.235,135.235,135.215,135.215,132900001.0
2005-05-27 03:17:00,135.213,135.213,135.196,135.202,107399997.0
2005-05-27 03:18:00,135.19,135.203,135.19,135.203,59200000.0
2005-05-27 03:19:00,135.2,135.2,135.2,135.2,23200000.0
2005-05-27 03:20:00,135.197,135.205,135.195,135.195,111799999.0
2005-05-27 03:21:00,135.207,135.21,135.202,135.207,39200000.0
2005-05-27 03:22:00,135.199,135.202,135.192,135.2,208000007.0
2005-05-27 03:23:00,135.197,135.206,135.197,135.197,49100000.0
2005-05-27 03:24:00,135.196,135.199,135.187,135.196,71900001.0
2005-05-27 03:25:00,135.2,135.205,135.195,135.2,85300000.0
2005-05-27 03:26:00,135.205,135.211,135.201,135.209,94200000.0
2005-05-27 03:27:00,135.202,135.203,135.202,135.203,36700000.0
2005-05-27 03:28:00,135.194,135.196,135.194,135.196,36799999.0
2005-05-27 03:29:00,135.198,135.198,135.191,135.197,55600000.0
2005-05-27 03:30:00,135.197,135.211,135.191,135.199,73500001.0
2005-05-27 03:31:00,135.19,135.19,135.185,135.19,68699999.0
2005-05-27 03:32:00,135.188,135.188,135.163,135.163,61200000.0
2005-05-27 03:33:00,135.162,135.172,135.16,135.16,64800000.0
2005-05-27 03:34:00,135.165,135.171,135.164,135.168,30500000.0
2005-05-27 03:35:00,135.166,135.166,135.156,135.156,36000001.0
2005-05-27 03:36:00,135.159,135.171,135.159,135.171,4800000.0
2005-05-27 03:37:00,135.168,135.168,135.157,135.157,12000000.0
2005-05-27 03:38:00,135.15,135.15,135.145,135.15,31400000.0
2005-05-27 03:39:00,135.157,135.164,135.151,135.164,64599999.0
2005-05-27 03:40:00,135.158,135.158,135.15,135.15,55200000.0
2005-05-27 03:41:00,135.142,135.148,135.142,135.148,107799998.0
2005-05-27 03:42:00,135.15,135.15,135.15,135.15,23200001.0
2005-05-27 03:43:00,135.149,135.158,135.145,135.152,128999998.0
2005-05-27 03:44:00,135.158,135.158,135.146,135.147,68600000.0
2005-05-27 03:45:00,135.15,135.155,135.145,135.155,102199997.0
2005-05-27 03:46:00,135.158,135.162,135.156,135.162,20900000.0
2005-05-27 03:47:00,135.16,135.164,135.145,135.149,32900000.0
2005-05-27 03:48:00,135.15,135.157,135.147,135.157,63799998.0
2005-05-27 03:49:00,135.15,135.15,135.15,135.15,17600000.0
2005-05-27 03:50:00,135.148,135.148,135.14,135.14,23200000.0
2005-05-27 03:51:00,135.145,135.145,135.14,135.14,51199999.0
2005-05-27 03:52:00,135.14,135.14,135.14,135.14,6700000.0
2005-05-27 03:53:00,135.14,135.14,135.14,135.14,18000000.0
2005-05-27 03:54:00,135.142,135.154,135.142,135.149,39000000.0
2005-05-27 03:55:00,135.142,135.148,135.142,135.148,48800000.0
2005-05-27 03:56:00,135.148,135.16,135.148,135.158,45500000.0
2005-05-27 03:57:00,135.165,135.165,135.155,135.165,58100000.0
2005-05-27 03:58:00,135.162,135.162,135.148,135.148,73099999.0
2005-05-27 03:59:00,135.145,135.15,135.145,135.15,59200000.0
2005-05-27 04:00:00,135.148,135.15,135.148,135.15,48300000.0
2005-05-27 04:01:00,135.15,135.155,135.145,135.15,61300001.0
2005-05-27 04:02:00,135.15,135.15,135.147,135.15,56399998.0
2005-05-27 04:03:00,135.155,135.155,135.143,135.143,13600000.0
2005-05-27 04:04:00,135.145,135.15,135.145,135.15,33600000.0
2005-05-27 04:05:00,135.143,135.155,135.143,135.155,39100001.0
2005-05-27 04:06:00,135.155,135.155,135.148,135.152,144599998.0
2005-05-27 04:07:00,135.155,135.155,135.145,135.15,121799998.0
2005-05-27 04:08:00,135.118,135.131,135.104,135.131,101600002.0
2005-05-27 04:09:00,135.145,135.157,135.145,135.15,96200001.0
2005-05-27 04:10:00,135.148,135.148,135.142,135.142,113699998.0
2005-05-27 04:11:00,135.137,135.155,135.137,135.155,42700000.0
2005-05-27 04:12:00,135.153,135.156,135.145,135.145,124799997.0
2005-05-27 04:13:00,135.152,135.156,135.152,135.152,115000001.0
2005-05-27 04:14:00,135.152,135.155,135.15,135.155,35899999.0
2005-05-27 04:15:00,135.154,135.186,135.154,135.186,49900000.0
2005-05-27 04:16:00,135.194,135.212,135.194,135.2,155099997.0
2005-05-27 04:17:00,135.193,135.193,135.177,135.18,109500002.0
2005-05-27 04:18:00,135.192,135.195,135.184,135.188,61000000.0
2005-05-27 04:19:00,135.185,135.199,135.185,135.198,46400000.0
2005-05-27 04:20:00,135.208,135.214,135.205,135.205,180700001.0
2005-05-27 04:21:00,135.207,135.208,135.194,135.194,142700002.0
2005-05-27 04:22:00,135.189,135.2,135.183,135.19,143000003.0
2005-05-27 04:23:00,135.193,135.198,135.18,135.198,77500000.0
2005-05-27 04:24:00,135.19,135.19,135.19,135.19,8600000.0
2005-05-27 04:25:00,135.139,135.178,135.137,135.172,142200002.0
2005-05-27 04:26:00,135.188,135.197,135.181,135.196,26000000.0
2005-05-27 04:27:00,135.2,135.2,135.185,135.2,69200001.0
2005-05-27 04:28:00,135.2,135.206,135.189,135.192,107899997.0
2005-05-27 04:29:00,135.19,135.197,135.182,135.189,77200000.0
2005-05-27 04:30:00,135.195,135.195,135.185,135.188,67000000.0
2005-05-27 04:31:00,135.182,135.19,135.172,135.172,45599999.0
2005-05-27 04:32:00,135.175,135.175,135.165,135.175,95699999.0
2005-05-27 04:33:00,135.178,135.186,135.17,135.178,48800000.0
2005-05-27 04:34:00,135.18,135.18,135.165,135.174,95600000.0
2005-05-27 04:35:00,135.178,135.178,135.168,135.168,130800001.0
2005-05-27 04:36:00,135.17,135.173,135.162,135.172,69600000.0
2005-05-27 04:37:00,135.177,135.177,135.171,135.171,36000000.0
2005-05-27 04:38:00,135.175,135.175,135.165,135.165,14300000.0
2005-05-27 04:39:00,135.167,135.167,135.155,135.155,64800001.0
2005-05-27 04:40:00,135.167,135.173,135.162,135.173,44799999.0
2005-05-27 04:41:00,135.173,135.173,135.16,135.167,142999997.0
2005-05-27 04:42:00,135.13,135.149,135.116,135.125,108999999.0
2005-05-27 04:43:00,135.163,135.167,135.16,135.161,126700003.0
2005-05-27 04:44:00,135.168,135.176,135.159,135.16,82399999.0
2005-05-27 04:45:00,135.163,135.174,135.162,135.164,132799999.0
2005-05-27 04:46:00,135.166,135.171,135.161,135.169,66299999.0
2005-05-27 04:47:00,135.178,135.178,135.17,135.178,75899998.0
2005-05-27 04:48:00,135.179,135.179,135.176,135.176,14800000.0
2005-05-27 04:49:00,135.183,135.196,135.182,135.192,131199999.0
2005-05-27 04:50:00,135.177,135.183,135.177,135.183,12000000.0
2005-05-27 04:51:00,135.17,135.17,135.17,135.17,2800000.0
2005-05-27 04:52:00,135.167,135.172,135.159,135.172,75099998.0
2005-05-27 04:53:00,135.166,135.166,135.164,135.164,9800000.0
2005-05-27 04:54:00,135.16,135.16,135.155,135.157,90100001.0
2005-05-27 04:55:00,135.16,135.167,135.16,135.164,96900000.0
2005-05-27 04:56:00,135.17,135.175,135.162,135.165,111099999.0
2005-05-27 04:57:00,135.163,135.17,135.163,135.168,115000004.0
2005-05-27 04:58:00,135.166,135.166,135.164,135.164,27199999.0
2005-05-27 04:59:00,135.157,135.173,135.157,135.17,85500000.0
2005-05-27 05:00:00,135.157,135.162,135.15,135.15,68800000.0
2005-05-27 05:01:00,135.145,135.158,135.145,135.15,101999999.0
2005-05-27 05:02:00,135.145,135.15,135.145,135.15,9600000.0
2005-05-27 05:03:00,135.153,135.153,135.139,135.144,59000000.0
2005-05-27 05:04:00,135.144,135.149,135.143,135.144,159500000.0
2005-05-27 05:05:00,135.138,135.152,135.138,135.152,5300000.0
2005-05-27 05:06:00,135.148,135.148,135.141,135.141,80100000.0
2005-05-27 05:07:00,135.142,135.151,135.138,135.138,64200000.0
2005-05-27 05:08:00,135.135,135.145,135.135,135.14,48400000.0
2005-05-27 05:09:00,135.12,135.12,135.095,135.109,108500000.0
2005-05-27 05:10:00,135.137,135.137,135.129,135.135,64900000.0
2005-05-27 05:11:00,135.147,135.147,135.137,135.14,47500000.0
2005-05-27 05:12:00,135.13,135.13,135.13,135.13,12800000.0
2005-05-27 05:13:00,135.129,135.129,135.11,135.11,10500000.0
2005-05-27 05:14:00,135.123,135.123,135.11,135.112,83400001.0
2005-05-27 05:15:00,135.123,135.123,135.122,135.122,23000001.0
2005-05-27 05:16:00,135.125,135.125,135.117,135.125,28700000.0
2005-05-27 05:17:00,135.113,135.125,135.113,135.114,133099996.0
2005-05-27 05:18:00,135.122,135.126,135.114,135.126,67200000.0
2005-05-27 05:19:00,135.13,135.13,135.13,135.13,20799999.0
2005-05-27 05:20:00,135.131,135.131,135.112,135.112,55500000.0
2005-05-27 05:21:00,135.11,135.141,135.11,135.141,141600001.0
2005-05-27 05:22:00,135.138,135.142,135.126,135.126,79700000.0
2005-05-27 05:23:00,135.112,135.125,135.112,135.125,81500001.0
2005-05-27 05:24:00,135.125,135.125,135.12,135.123,27100000.0
2005-05-27 05:25:00,135.122,135.124,135.107,135.124,170099999.0
2005-05-27 05:26:00,135.12,135.12,135.115,135.117,27200000.0
2005-05-27 05:27:00,135.116,135.116,135.109,135.109,17600000.0
2005-05-27 05:28:00,135.106,135.109,135.106,135.109,29300000.0
2005-05-27 05:29:00,135.103,135.103,135.088,135.097,75100000.0
2005-05-27 05:30:00,135.093,135.119,135.093,135.119,47800000.0
2005-05-27 05:31:00,135.123,135.138,135.123,135.138,52699998.0
2005-05-27 05:32:00,135.142,135.147,135.135,135.142,78999999.0
2005-05-27 05:33:00,135.147,135.147,135.128,135.132,56800000.0
2005-05-27 05:34:00,135.117,135.12,135.117,135.12,12800000.0
2005-05-27 05:35:00,135.12,135.125,135.12,135.125,20800000.0
2005-05-27 05:36:00,135.113,135.114,135.099,135.105,45500000.0
2005-05-27 05:37:00,135.101,135.109,135.101,135.107,66100000.0
2005-05-27 05:38:00,135.104,135.106,135.104,135.106,10100000.0
2005-05-27 05:39:00,135.103,135.11,135.103,135.109,72600001.0
2005-05-27 05:40:00,135.109,135.113,135.097,135.113,153999999.0
2005-05-27 05:41:00,135.107,135.107,135.096,135.096,128400001.0
2005-05-27 05:42:00,135.094,135.094,135.092,135.092,22300000.0
2005-05-27 05:43:00,135.095,135.095,135.085,135.085,56599999.0
2005-05-27 05:44:00,135.085,135.093,135.084,135.089,140500001.0
2005-05-27 05:45:00,135.088,135.095,135.082,135.095,101500003.0
2005-05-27 05:46:00,135.084,135.084,135.069,135.069,13600000.0
2005-05-27 05:47:00,135.065,135.075,135.065,135.07,59000000.0
2005-05-27 05:48:00,135.07,135.095,135.065,135.086,128600002.0
2005-05-27 05:49:00,135.087,135.093,135.071,135.071,82799999.0
2005-05-27 05:50:00,135.07,135.073,135.064,135.07,88900001.0
2005-05-27 05:51:00,135.067,135.07,135.067,135.07,14400000.0
2005-05-27 05:52:00,135.067,135.09,135.067,135.072,70100001.0
2005-05-27 05:53:00,135.073,135.079,135.067,135.068,128200000.0
2005-05-27 05:54:00,135.068,135.068,135.062,135.068,20800000.0
2005-05-27 05:55:00,135.07,135.075,135.065,135.07,23200000.0
2005-05-27 05:56:00,135.07,135.07,135.07,135.07,4000000.0
2005-05-27 05:57:00,135.067,135.067,135.062,135.062,30600000.0
2005-05-27 05:58:00,135.058,135.07,135.047,135.069,49400000.0
2005-05-27 05:59:00,135.058,135.065,135.053,135.06,110399999.0
2005-05-27 06:00:00,135.055,135.058,135.044,135.058,148000000.0
2005-05-27 06:01:00,135.06,135.06,135.042,135.051,75699999.0
2005-05-27 06:02:00,135.053,135.06,135.049,135.049,95500002.0
2005-05-27 06:03:00,135.05,135.053,135.045,135.045,119800000.0
2005-05-27 06:04:00,135.045,135.05,135.045,135.05,11200000.0
2005-05-27 06:05:00,135.057,135.063,135.05,135.063,88300001.0
2005-05-27 06:06:00,135.057,135.06,135.049,135.05,99199999.0
2005-05-27 06:07:00,135.04,135.048,135.03,135.044,127100000.0
2005-05-27 06:08:00,135.055,135.055,135.031,135.04,44700000.0
2005-05-27 06:09:00,135.04,135.048,135.038,135.047,51100000.0
2005-05-27 06:10:00,135.045,135.045,135.028,135.028,96800002.0
2005-05-27 06:11:00,135.028,135.03,135.023,135.03,112999998.0
2005-05-27 06:12:00,135.039,135.044,135.03,135.03,62899999.0
2005-05-27 06:13:00,135.026,135.042,135.026,135.034,100699998.0
2005-05-27 06:14:00,135.041,135.041,135.016,135.016,48500001.0
2005-05-27 06:15:00,134.998,135.0,134.976,134.987,96899998.0
2005-05-27 06:16:00,134.995,134.998,134.983,134.997,92600000.0
2005-05-27 06:17:00,135.005,135.018,135.005,135.018,112599997.0
2005-05-27 06:18:00,135.014,135.032,135.014,135.032,95599999.0
2005-05-27 06:19:00,135.04,135.048,135.034,135.038,47700000.0
2005-05-27 06:20:00,135.041,135.051,135.038,135.041,69200002.0
2005-05-27 06:21:00,135.032,135.032,135.028,135.028,22400000.0
2005-05-27 06:22:00,135.025,135.035,135.025,135.03,107999999.0
2005-05-27 06:23:00,135.035,135.041,135.02,135.022,78700001.0
2005-05-27 06:24:00,135.027,135.035,135.022,135.028,117899999.0
2005-05-27 06:25:00,135.035,135.035,135.025,135.03,132700003.0
2005-05-27 06:26:00,135.033,135.037,135.023,135.023,134400000.0
2005-05-27 06:27:00,135.04,135.049,135.04,135.042,58899999.0
2005-05-27 06:28:00,135.025,135.025,135.004,135.004,113400000.0
2005-05-27 06:29:00,135.006,135.006,134.988,134.997,125800000.0
2005-05-27 06:30:00,134.997,135.004,134.994,135.002,67800000.0
2005-05-27 06:31:00,134.998,134.998,134.994,134.998,66000000.0
2005-05-27 06:32:00,135.001,135.01,134.991,134.991,78400001.0
2005-05-27 06:33:00,134.994,135.004,134.994,135.0,79100001.0
2005-05-27 06:34:00,134.994,134.994,134.979,134.99,46400000.0
2005-05-27 06:35:00,134.997,135.019,134.997,135.011,76300000.0
2005-05-27 06:36:00,134.999,134.999,134.986,134.997,78000000.0
2005-05-27 06:37:00,135.0,135.0,134.99,134.997,53599999.0
2005-05-27 06:38:00,134.995,134.995,134.98,134.98,42700000.0
2005-05-27 06:39:00,134.978,134.98,134.97,134.972,117799999.0
2005-05-27 06:40:00,134.977,134.989,134.977,134.982,135200001.0
2005-05-27 06:41:00,134.983,134.996,134.983,134.996,83900000.0
2005-05-27 06:42:00,135.005,135.008,134.97,134.97,134200000.0
2005-05-27 06:43:00,134.958,134.962,134.951,134.955,172199996.0
2005-05-27 06:44:00,134.97,134.982,134.97,134.982,77799999.0
2005-05-27 06:45:00,134.983,134.983,134.972,134.978,56500000.0
2005-05-27 06:46:00,134.979,134.991,134.974,134.979,92100000.0
2005-05-27 06:47:00,134.983,134.995,134.98,134.995,33600000.0
2005-05-27 06:48:00,135.001,135.001,134.983,134.983,85900001.0
2005-05-27 06:49:00,134.983,134.995,134.983,134.99,58100000.0
2005-05-27 06:50:00,134.976,134.976,134.952,134.958,151399997.0
2005-05-27 06:51:00,134.952,134.967,134.949,134.967,81800000.0
2005-05-27 06:52:00,134.964,134.974,134.962,134.962,71599999.0
2005-05-27 06:53:00,134.973,134.978,134.968,134.973,61000001.0
2005-05-27 06:54:00,134.97,134.983,134.97,134.975,53200000.0
2005-05-27 06:55:00,134.963,134.97,134.96,134.96,143800000.0
2005-05-27 06:56:00,134.968,134.971,134.959,134.969,127599998.0
2005-05-27 06:57:00,134.972,134.978,134.967,134.972,113499998.0
2005-05-27 06:58:00,134.971,134.983,134.971,134.983,73699999.0
2005-05-27 06:59:00,134.981,134.981,134.965,134.977,93400000.0
2005-05-27 07:00:00,134.983,134.987,134.963,134.963,87100000.0
2005-05-27 07:01:00,134.964,134.975,134.964,134.964,52499999.0
2005-05-27 07:02:00,134.967,134.976,134.966,134.966,56200001.0
2005-05-27 07:03:00,134.967,134.969,134.957,134.969,92799999.0
2005-05-27 07:04:00,134.969,134.972,134.967,134.968,166099995.0
2005-05-27 07:05:00,134.953,134.965,134.953,134.96,71399999.0
2005-05-27 07:06:00,134.962,134.972,134.962,134.966,123599999.0
2005-05-27 07:07:00,134.977,134.981,134.977,134.978,41100000.0
2005-05-27 07:08:00,134.979,134.983,134.963,134.969,194100004.0
2005-05-27 07:09:00,134.98,134.988,134.98,134.98,23800000.0
2005-05-27 07:10:00,134.985,134.985,134.98,134.985,40500000.0
2005-05-27 07:11:00,134.982,134.991,134.979,134.982,120899999.0
2005-05-27 07:12:00,134.978,134.978,134.963,134.963,73000001.0
2005-05-27 07:13:00,134.964,134.977,134.964,134.977,101900000.0
2005-05-27 07:14:00,134.975,134.985,134.975,134.98,129099998.0
2005-05-27 07:15:00,134.976,134.985,134.975,134.975,143099999.0
2005-05-27 07:16:00,134.975,134.985,134.975,134.98,124200003.0
2005-05-27 07:17:00,134.981,134.986,134.973,134.982,46799999.0
2005-05-27 07:18:00,134.971,134.977,134.971,134.972,22900000.0
2005-05-27 07:19:00,134.967,134.975,134.965,134.971,135800001.0
2005-05-27 07:20:00,134.963,134.979,134.963,134.976,38500000.0
2005-05-27 07:21:00,134.975,134.989,134.975,134.976,53600000.0
2005-05-27 07:22:00,134.981,134.998,134.981,134.994,113199998.0
2005-05-27 07:23:00,135.002,135.002,134.984,134.985,68600000.0
2005-05-27 07:24:00,134.99,135.008,134.99,135.008,91600000.0
2005-05-27 07:25:00,135.0,135.005,134.995,134.995,103100000.0
2005-05-27 07:26:00,134.998,135.004,134.996,135.0,95899999.0
2005-05-27 07:27:00,135.003,135.007,134.992,134.992,59900001.0
2005-05-27 07:28:00,135.0,135.0,134.998,135.0,118700000.0
2005-05-27 07:29:00,135.002,135.009,135.0,135.003,79199999.0
2005-05-27 07:30:00,135.005,135.006,135.003,135.003,20000000.0
2005-05-27 07:31:00,134.999,135.014,134.999,135.01,47800000.0
2005-05-27 07:32:00,135.008,135.008,134.998,135.0,35600000.0
2005-05-27 07:33:00,134.992,135.0,134.985,134.988,93800000.0
2005-05-27 07:34:00,134.994,134.994,134.98,134.987,144199998.0
2005-05-27 07:35:00,134.98,134.98,134.965,134.975,65600001.0
2005-05-27 07:36:00,134.987,134.998,134.987,134.998,24800000.0
2005-05-27 07:37:00,135.015,135.031,135.012,135.023,158799999.0
2005-05-27 07:38:00,135.025,135.025,135.017,135.017,32800000.0
2005-05-27 07:39:00,135.015,135.037,135.015,135.037,58100000.0
2005-05-27 07:40:00,135.036,135.046,135.036,135.041,50200000.0
2005-05-27 07:41:00,135.035,135.04,135.034,135.04,177500004.0
2005-05-27 07:42:00,135.032,135.04,135.032,135.04,16800000.0
2005-05-27 07:43:00,135.038,135.045,135.035,135.043,60600000.0
2005-05-27 07:44:00,135.04,135.04,135.033,135.04,84900001.0
2005-05-27 07:45:00,135.035,135.045,135.035,135.04,130300000.0
2005-05-27 07:46:00,135.039,135.039,135.034,135.034,36700001.0
2005-05-27 07:47:00,135.031,135.038,135.031,135.038,92599998.0
2005-05-27 07:48:00,135.033,135.033,135.02,135.02,88199999.0
2005-05-27 07:49:00,135.02,135.02,135.02,135.02,60499999.0
2005-05-27 07:50:00,135.035,135.035,135.025,135.035,71899999.0
2005-05-27 07:51:00,135.027,135.027,135.013,135.013,35800000.0
2005-05-27 07:52:00,135.012,135.023,135.012,135.022,126299999.0
2005-05-27 07:53:00,135.027,135.031,135.023,135.031,61800002.0
2005-05-27 07:54:00,135.029,135.036,135.029,135.029,62000000.0
2005-05-27 07:55:00,135.032,135.043,135.032,135.043,73100000.0
2005-05-27 07:56:00,135.047,135.047,135.027,135.028,140400000.0
2005-05-27 07:57:00,135.032,135.033,135.012,135.012,122400001.0
2005-05-27 07:58:00,135.019,135.02,135.013,135.013,43499999.0
2005-05-27 07:59:00,135.008,135.021,135.008,135.016,49200000.0
2005-05-27 08:00:00,135.011,135.021,135.008,135.021,64300000.0
2005-05-27 08:01:00,135.017,135.019,135.014,135.019,105800001.0
2005-05-27 08:02:00,135.017,135.017,135.014,135.017,87800000.0
2005-05-27 08:03:00,135.021,135.05,135.021,135.05,18400000.0
2005-05-27 08:04:00,135.057,135.068,135.055,135.059,103100000.0
2005-05-27 08:05:00,135.06,135.071,135.058,135.071,55100000.0
2005-05-27 08:06:00,135.072,135.073,135.058,135.073,69599999.0
2005-05-27 08:07:00,135.072,135.081,135.068,135.068,33400000.0
2005-05-27 08:08:00,135.07,135.07,135.07,135.07,10300000.0
2005-05-27 08:09:00,135.073,135.076,135.073,135.073,62400000.0
2005-05-27 08:10:00,135.075,135.075,135.065,135.065,56700002.0
2005-05-27 08:11:00,135.068,135.078,135.062,135.078,158400000.0
2005-05-27 08:12:00,135.078,135.078,135.066,135.066,73400000.0
2005-05-27 08:13:00,135.066,135.086,135.066,135.078,54900001.0
2005-05-27 08:14:00,135.078,135.088,135.078,135.088,82000002.0
2005-05-27 08:15:00,135.08,135.08,135.058,135.06,28000000.0
2005-05-27 08:16:00,135.066,135.087,135.066,135.085,122600001.0
2005-05-27 08:17:00,135.074,135.084,135.072,135.072,101900001.0
2005-05-27 08:18:00,135.075,135.085,135.075,135.08,73499998.0
2005-05-27 08:19:00,135.082,135.082,135.066,135.066,27200000.0
2005-05-27 08:20:00,135.072,135.076,135.062,135.071,135900001.0
2005-05-27 08:21:00,135.069,135.105,135.069,135.105,153599999.0
2005-05-27 08:22:00,135.117,135.117,135.093,135.095,179899997.0
2005-05-27 08:23:00,135.098,135.113,135.098,135.105,123100000.0
2005-05-27 08:24:00,135.101,135.108,135.101,135.108,71500000.0
2005-05-27 08:25:00,135.107,135.115,135.103,135.103,96399999.0
2005-05-27 08:26:00,135.112,135.112,135.104,135.11,87599998.0
2005-05-27 08:27:00,135.11,135.115,135.102,135.102,63899997.0
2005-05-27 08:28:00,135.105,135.105,135.081,135.081,93399999.0
2005-05-27 08:29:00,135.076,135.076,135.066,135.07,128700001.0
2005-05-27 08:30:00,135.069,135.071,135.06,135.063,119699998.0
2005-05-27 08:31:00,135.063,135.063,135.048,135.05,69199999.0
2005-05-27 08:32:00,135.048,135.048,135.036,135.041,128899998.0
2005-05-27 08:33:00,135.045,135.051,135.043,135.043,148799998.0
2005-05-27 08:34:00,135.033,135.045,135.033,135.045,51000000.0
2005-05-27 08:35:00,135.036,135.057,135.031,135.052,125599998.0
2005-05-27 08:36:00,135.06,135.067,135.057,135.067,113699999.0
2005-05-27 08:37:00,135.075,135.08,135.064,135.064,116600000.0
2005-05-27 08:38:00,135.061,135.069,135.06,135.069,147700001.0
2005-05-27 08:39:00,135.068,135.073,135.061,135.073,48700000.0
2005-05-27 08:40:00,135.071,135.093,135.071,135.093,90300001.0
2005-05-27 08:41:00,135.092,135.102,135.087,135.099,112699999.0
2005-05-27 08:42:00,135.101,135.12,135.096,135.12,38500000.0
2005-05-27 08:43:00,135.124,135.133,135.123,135.123,134499999.0
2005-05-27 08:44:00,135.12,135.124,135.113,135.124,123900002.0
2005-05-27 08:45:00,135.12,135.12,135.097,135.097,114399999.0
2005-05-27 08:46:00,135.094,135.105,135.094,135.105,65700000.0
2005-05-27 08:47:00,135.094,135.102,135.084,135.102,189099999.0
2005-05-27 08:48:00,135.102,135.103,135.089,135.098,117699996.0
2005-05-27 08:49:00,135.088,135.108,135.088,135.103,60100000.0
2005-05-27 08:50:00,135.091,135.091,135.08,135.087,83500001.0
2005-05-27 08:51:00,135.093,135.093,135.072,135.083,125699998.0
2005-05-27 08:52:00,135.082,135.088,135.078,135.088,71399998.0
2005-05-27 08:53:00,135.088,135.088,135.082,135.088,83600000.0
2005-05-27 08:54:00,135.09,135.09,135.09,135.09,2200000.0
2005-05-27 08:55:00,135.097,135.103,135.092,135.103,137399999.0
2005-05-27 08:56:00,135.102,135.102,135.083,135.083,88400001.0
2005-05-27 08:57:00,135.077,135.077,135.063,135.063,136799999.0
2005-05-27 08:58:00,135.067,135.083,135.066,135.075,88499997.0
2005-05-27 08:59:00,135.068,135.08,135.068,135.07,105100000.0
2005-05-27 09:00:00,135.062,135.081,135.062,135.078,101799998.0
2005-05-27 09:01:00,135.078,135.084,135.075,135.075,46700000.0
2005-05-27 09:02:00,135.076,135.089,135.075,135.081,40800001.0
2005-05-27 09:03:00,135.089,135.089,135.075,135.082,52900001.0
2005-05-27 09:04:00,135.078,135.082,135.066,135.078,83500000.0
2005-05-27 09:05:00,135.082,135.089,135.082,135.089,57299999.0
2005-05-27 09:06:00,135.082,135.09,135.077,135.089,47700000.0
2005-05-27 09:07:00,135.088,135.091,135.079,135.085,105599997.0
2005-05-27 09:08:00,135.09,135.095,135.087,135.09,63899999.0
2005-05-27 09:09:00,135.092,135.11,135.088,135.11,123200002.0
2005-05-27 09:10:00,135.106,135.115,135.106,135.109,86000001.0
2005-05-27 09:11:00,135.121,135.128,135.11,135.118,95500000.0
2005-05-27 09:12:00,135.11,135.117,135.102,135.117,116600000.0
2005-05-27 09:13:00,135.118,135.128,135.113,135.123,157999999.0
2005-05-27 09:14:00,135.117,135.119,135.104,135.108,241400003.0
2005-05-27 09:15:00,135.107,135.109,135.101,135.109,102300003.0
2005-05-27 09:16:00,135.103,135.11,135.097,135.108,69600000.0
2005-05-27 09:17:00,135.112,135.122,135.106,135.108,51800000.0
2005-05-27 09:18:00,135.105,135.131,135.105,135.131,58400000.0
2005-05-27 09:19:00,135.123,135.126,135.121,135.126,26899999.0
2005-05-27 09:20:00,135.121,135.129,135.116,135.125,69000001.0
2005-05-27 09:21:00,135.128,135.128,135.122,135.123,113899996.0
2005-05-27 09:22:00,135.13,135.13,135.123,135.13,168300001.0
2005-05-27 09:23:00,135.13,135.132,135.127,135.127,78000000.0
2005-05-27 09:24:00,135.127,135.135,135.127,135.127,68700000.0
2005-05-27 09:25:00,135.121,135.122,135.118,135.12,127900004.0
2005-05-27 09:26:00,135.12,135.125,135.118,135.12,112400000.0
2005-05-27 09:27:00,135.129,135.134,135.121,135.134,70699999.0
2005-05-27 09:28:00,135.127,135.135,135.116,135.135,58900000.0
2005-05-27 09:29:00,135.134,135.145,135.134,135.14,84699998.0
2005-05-27 09:30:00,135.138,135.138,135.135,135.138,58400000.0
2005-05-27 09:31:00,135.132,135.137,135.132,135.133,110400000.0
2005-05-27 09:32:00,135.125,135.135,135.125,135.13,159799997.0
2005-05-27 09:33:00,135.125,135.137,135.125,135.137,176599995.0
2005-05-27 09:34:00,135.142,135.151,135.142,135.147,106699998.0
2005-05-27 09:35:00,135.145,135.158,135.145,135.158,40800000.0
2005-05-27 09:36:00,135.163,135.163,135.152,135.157,62700000.0
2005-05-27 09:37:00,135.142,135.142,135.125,135.132,68900000.0
2005-05-27 09:38:00,135.123,135.123,135.102,135.109,67000001.0
2005-05-27 09:39:00,135.105,135.119,135.105,135.11,73500000.0
2005-05-27 09:40:00,135.112,135.112,135.095,135.095,52299999.0
2005-05-27 09:41:00,135.1,135.105,135.097,135.097,54300000.0
2005-05-27 09:42:00,135.103,135.112,135.101,135.109,36200000.0
2005-05-27 09:43:00,135.095,135.111,135.095,135.095,89899998.0
2005-05-27 09:44:00,135.098,135.108,135.098,135.102,94200002.0
2005-05-27 09:45:00,135.107,135.109,135.103,135.105,66800000.0
2005-05-27 09:46:00,135.108,135.115,135.108,135.11,51800000.0
2005-05-27 09:47:00,135.112,135.117,135.107,135.107,116200001.0
2005-05-27 09:48:00,135.114,135.114,135.111,135.111,82699999.0
2005-05-27 09:49:00,135.12,135.123,135.115,135.115,158500000.0
2005-05-27 09:50:00,135.115,135.131,135.115,135.121,93600002.0
2005-05-27 09:51:00,135.128,135.13,135.119,135.13,138100000.0
2005-05-27 09:52:00,135.129,135.146,135.129,135.134,46400000.0
2005-05-27 09:53:00,135.142,135.146,135.139,135.139,41500000.0
2005-05-27 09:54:00,135.145,135.159,135.145,135.157,104699999.0
2005-05-27 09:55:00,135.157,135.176,135.157,135.176,79300000.0
2005-05-27 09:56:00,135.157,135.161,135.152,135.161,112700000.0
2005-05-27 09:57:00,135.151,135.159,135.151,135.159,32700000.0
2005-05-27 09:58:00,135.152,135.16,135.149,135.151,70800000.0
2005-05-27 09:59:00,135.145,135.145,135.134,135.143,50700000.0
2005-05-27 10:00:00,135.123,135.132,135.121,135.131,61400001.0
2005-05-27 10:01:00,135.113,135.128,135.113,135.124,48100000.0
2005-05-27 10:02:00,135.125,135.136,135.125,135.136,107000000.0
2005-05-27 10:03:00,135.134,135.145,135.133,135.14,116799999.0
2005-05-27 10:04:00,135.151,135.151,135.144,135.144,36000001.0
2005-05-27 10:05:00,135.144,135.146,135.144,135.146,13600000.0
2005-05-27 10:06:00,135.155,135.173,135.155,135.17,110899999.0
2005-05-27 10:07:00,135.168,135.176,135.165,135.173,48400000.0
2005-05-27 10:08:00,135.178,135.185,135.174,135.185,55200000.0
2005-05-27 10:09:00,135.197,135.2,135.191,135.2,135199997.0
2005-05-27 10:10:00,135.21,135.224,135.21,135.221,62500000.0
2005-05-27 10:11:00,135.223,135.225,135.207,135.208,119800003.0
2005-05-27 10:12:00,135.208,135.212,135.2,135.21,65499999.0
2005-05-27 10:13:00,135.21,135.214,135.202,135.207,143399996.0
2005-05-27 10:14:00,135.202,135.209,135.201,135.201,24200000.0
2005-05-27 10:15:00,135.198,135.205,135.195,135.195,78399999.0
2005-05-27 10:16:00,135.193,135.207,135.193,135.207,69000001.0
2005-05-27 10:17:00,135.21,135.215,135.205,135.21,57800000.0
2005-05-27 10:18:00,135.21,135.215,135.205,135.205,79799999.0
2005-05-27 10:19:00,135.203,135.214,135.199,135.214,136600004.0
2005-05-27 10:20:00,135.209,135.214,135.196,135.214,187200003.0
2005-05-27 10:21:00,135.218,135.222,135.208,135.212,103299998.0
2005-05-27 10:22:00,135.214,135.232,135.214,135.232,166300001.0
2005-05-27 10:23:00,135.233,135.249,135.225,135.249,42400000.0
2005-05-27 10:24:00,135.256,135.264,135.242,135.242,23900000.0
2005-05-27 10:25:00,135.245,135.245,135.231,135.245,124800000.0
2005-05-27 10:26:00,135.237,135.238,135.232,135.233,130999998.0
2005-05-27 10:27:00,135.237,135.239,135.229,135.232,72499999.0
2005-05-27 10:28:00,135.229,135.238,135.229,135.238,24800000.0
2005-05-27 10:29:00,135.23,135.23,135.214,135.224,210499998.0
2005-05-27 10:30:00,135.223,135.223,135.208,135.218,38700000.0
2005-05-27 10:31:00,135.218,135.218,135.207,135.212,190199999.0
2005-05-27 10:32:00,135.215,135.22,135.215,135.22,17600000.0
2005-05-27 10:33:00,135.221,135.234,135.218,135.234,49099999.0
2005-05-27 10:34:00,135.221,135.229,135.215,135.215,55199998.0
2005-05-27 10:35:00,135.213,135.219,135.211,135.219,94299999.0
2005-05-27 10:36:00,135.223,135.249,135.223,135.235,92999999.0
2005-05-27 10:37:00,135.237,135.237,135.226,135.232,90600000.0
2005-05-27 10:38:00,135.242,135.25,135.242,135.246,97400004.0
2005-05-27 10:39:00,135.252,135.252,135.238,135.252,36700000.0
2005-05-27 10:40:00,135.258,135.27,135.25,135.261,89099999.0
2005-05-27 10:41:00,135.268,135.272,135.261,135.266,58300000.0
2005-05-27 10:42:00,135.26,135.265,135.25,135.252,102599999.0
2005-05-27 10:43:00,135.261,135.267,135.255,135.256,169000000.0
2005-05-27 10:44:00,135.257,135.258,135.25,135.258,201699997.0
2005-05-27 10:45:00,135.262,135.262,135.252,135.252,16300000.0
2005-05-27 10:46:00,135.252,135.254,135.243,135.243,60299999.0
2005-05-27 10:47:00,135.257,135.258,135.257,135.258,26400000.0
2005-05-27 10:48:00,135.258,135.258,135.247,135.247,20800000.0
2005-05-27 10:49:00,135.244,135.257,135.242,135.257,108200002.0
2005-05-27 10:50:00,135.263,135.272,135.261,135.262,133100000.0
2005-05-27 10:51:00,135.265,135.265,135.253,135.265,134300001.0
2005-05-27 10:52:00,135.258,135.27,135.255,135.255,67100001.0
2005-05-27 10:53:00,135.262,135.27,135.258,135.258,37100000.0
2005-05-27 10:54:00,135.235,135.245,135.208,135.232,144500002.0
2005-05-27 10:55:00,135.261,135.261,135.233,135.233,127300001.0
2005-05-27 10:56:00,135.244,135.253,135.241,135.244,109300002.0
2005-05-27 10:57:00,135.237,135.237,135.225,135.225,55999999.0
2005-05-27 10:58:00,135.22,135.225,135.218,135.218,39099999.0
2005-05-27 10:59:00,135.219,135.232,135.219,135.228,71099999.0
2005-05-27 11:00:00,135.233,135.241,135.224,135.225,171699997.0
2005-05-27 11:01:00,135.226,135.245,135.226,135.245,151100001.0
2005-05-27 11:02:00,135.252,135.252,135.238,135.247,64799999.0
2005-05-27 11:03:00,135.252,135.258,135.252,135.257,112799995.0
2005-05-27 11:04:00,135.257,135.257,135.246,135.246,50400000.0
2005-05-27 11:05:00,135.24,135.24,135.22,135.227,96599997.0
2005-05-27 11:06:00,135.224,135.224,135.213,135.224,79400001.0
2005-05-27 11:07:00,135.228,135.228,135.223,135.227,45700000.0
2005-05-27 11:08:00,135.224,135.224,135.204,135.204,107999998.0
2005-05-27 11:09:00,135.209,135.213,135.2,135.202,86599998.0
2005-05-27 11:10:00,135.199,135.206,135.197,135.198,60500000.0
2005-05-27 11:11:00,135.202,135.212,135.2,135.21,51800000.0
2005-05-27 11:12:00,135.216,135.222,135.204,135.212,96799999.0
2005-05-27 11:13:00,135.212,135.22,135.21,135.21,102700001.0
2005-05-27 11:14:00,135.213,135.22,135.212,135.218,141500004.0
2005-05-27 11:15:00,135.207,135.217,135.207,135.217,27200000.0
2005-05-27 11:16:00,135.213,135.221,135.208,135.219,123300000.0
2005-05-27 11:17:00,135.228,135.236,135.22,135.225,109100000.0
2005-05-27 11:18:00,135.221,135.221,135.201,135.201,67599999.0
2005-05-27 11:19:00,135.212,135.216,135.212,135.212,135400002.0
2005-05-27 11:20:00,135.205,135.222,135.205,135.214,178399995.0
2005-05-27 11:21:00,135.222,135.229,135.198,135.198,50000000.0
2005-05-27 11:22:00,135.188,135.188,135.179,135.183,144700003.0
2005-05-27 11:23:00,135.155,135.169,135.148,135.168,104899999.0
2005-05-27 11:24:00,135.188,135.188,135.187,135.187,70800001.0
2005-05-27 11:25:00,135.187,135.195,135.183,135.19,102299998.0
2005-05-27 11:26:00,135.18,135.18,135.175,135.175,55899999.0
2005-05-27 11:27:00,135.173,135.183,135.17,135.17,106999997.0
2005-05-27 11:28:00,135.172,135.186,135.168,135.175,97600000.0
2005-05-27 11:29:00,135.182,135.182,135.163,135.165,136500000.0
2005-05-27 11:30:00,135.171,135.181,135.171,135.176,102999998.0
2005-05-27 11:31:00,135.171,135.182,135.163,135.163,97900000.0
2005-05-27 11:32:00,135.158,135.159,135.15,135.152,74699998.0
2005-05-27 11:33:00,135.152,135.152,135.136,135.14,66600000.0
2005-05-27 11:34:00,135.145,135.145,135.133,135.137,99700002.0
2005-05-27 11:35:00,135.132,135.135,135.12,135.12,191600001.0
2005-05-27 11:36:00,135.135,135.138,135.116,135.123,139699998.0
2005-05-27 11:37:00,135.121,135.121,135.112,135.112,8800000.0
2005-05-27 11:38:00,135.108,135.108,135.091,135.094,114300001.0
2005-05-27 11:39:00,135.092,135.112,135.089,135.112,65600000.0
2005-05-27 11:40:00,135.106,135.107,135.098,135.103,44900000.0
2005-05-27 11:41:00,135.092,135.108,135.091,135.101,97299999.0
2005-05-27 11:42:00,135.098,135.107,135.098,135.107,86399999.0
2005-05-27 11:43:00,135.113,135.113,135.101,135.101,85400001.0
2005-05-27 11:44:00,135.109,135.125,135.101,135.125,94500002.0
2005-05-27 11:45:00,135.128,135.131,135.114,135.122,109699999.0
2005-05-27 11:46:00,135.112,135.118,135.112,135.114,182199997.0
2005-05-27 11:47:00,135.115,135.137,135.115,135.125,96800000.0
2005-05-27 11:48:00,135.129,135.129,135.122,135.123,53900000.0
2005-05-27 11:49:00,135.115,135.124,135.112,135.124,114200001.0
2005-05-27 11:50:00,135.118,135.137,135.118,135.137,82300000.0
2005-05-27 11:51:00,135.125,135.136,135.125,135.135,59500000.0
2005-05-27 11:52:00,135.122,135.135,135.122,135.13,61300000.0
2005-05-27 11:53:00,135.13,135.134,135.122,135.134,68700001.0
2005-05-27 11:54:00,135.132,135.132,135.12,135.127,99099998.0
2005-05-27 11:55:00,135.135,135.139,135.122,135.122,193300003.0
2005-05-27 11:56:00,135.125,135.125,135.115,135.117,64999999.0
2005-05-27 11:57:00,135.12,135.125,135.115,135.12,99600000.0
2005-05-27 11:58:00,135.122,135.128,135.113,135.113,66400001.0
2005-05-27 11:59:00,135.109,135.112,135.099,135.111,137200001.0
2005-05-27 12:00:00,135.112,135.122,135.112,135.118,84800000.0
2005-05-27 12:01:00,135.124,135.135,135.123,135.123,71199999.0
2005-05-27 12:02:00,135.12,135.125,135.115,135.117,118500000.0
2005-05-27 12:03:00,135.119,135.12,135.111,135.12,91900000.0
2005-05-27 12:04:00,135.124,135.124,135.11,135.116,89700000.0
2005-05-27 12:05:00,135.11,135.115,135.095,135.095,130499999.0
2005-05-27 12:06:00,135.097,135.099,135.088,135.092,154299998.0
2005-05-27 12:07:00,135.085,135.098,135.084,135.098,106799999.0
2005-05-27 12:08:00,135.111,135.134,135.111,135.118,65600001.0
2005-05-27 12:09:00,135.116,135.117,135.109,135.117,83000001.0
2005-05-27 12:10:00,135.125,135.125,135.12,135.12,51200000.0
2005-05-27 12:11:00,135.107,135.115,135.085,135.107,135900002.0
2005-05-27 12:12:00,135.12,135.128,135.12,135.128,79000000.0
2005-05-27 12:13:00,135.132,135.141,135.132,135.137,106200002.0
2005-05-27 12:14:00,135.14,135.145,135.13,135.14,118900000.0
2005-05-27 12:15:00,135.135,135.145,135.135,135.138,51500001.0
2005-05-27 12:16:00,135.14,135.152,135.139,135.152,80199999.0
2005-05-27 12:17:00,135.15,135.155,135.145,135.155,68899999.0
2005-05-27 12:18:00,135.15,135.15,135.145,135.145,54899999.0
2005-05-27 12:19:00,135.142,135.155,135.142,135.153,163500003.0
2005-05-27 12:20:00,135.15,135.15,135.148,135.148,27200000.0
2005-05-27 12:21:00,135.148,135.148,135.143,135.143,10400000.0
2005-05-27 12:22:00,135.137,135.137,135.137,135.137,14400000.0
2005-05-27 12:23:00,135.138,135.138,135.131,135.132,36800000.0
2005-05-27 12:24:00,135.142,135.149,135.131,135.14,101599999.0
2005-05-27 12:25:00,135.143,135.143,135.131,135.132,51600001.0
2005-05-27 12:26:00,135.134,135.134,135.118,135.122,37400000.0
2005-05-27 12:27:00,135.122,135.137,135.122,135.125,20600000.0
2005-05-27 12:28:00,135.123,135.127,135.122,135.122,30300000.0
2005-05-27 12:29:00,135.116,135.116,135.096,135.104,63200000.0
2005-05-27 12:30:00,135.105,135.115,135.102,135.115,111900001.0
2005-05-27 12:31:00,135.118,135.12,135.104,135.104,72499999.0
2005-05-27 12:32:00,135.105,135.105,135.093,135.093,60800000.0
2005-05-27 12:33:00,135.1,135.105,135.098,135.105,17800000.0
2005-05-27 12:34:00,135.104,135.113,135.103,135.103,96699999.0
2005-05-27 12:35:00,135.104,135.115,135.104,135.106,80600001.0
2005-05-27 12:36:00,135.107,135.112,135.1,135.108,56799999.0
2005-05-27 12:37:00,135.108,135.108,135.09,135.09,46600000.0
2005-05-27 12:38:00,135.088,135.095,135.088,135.093,105499998.0
2005-05-27 12:39:00,135.098,135.098,135.092,135.098,48699999.0
2005-05-27 12:40:00,135.096,135.096,135.079,135.088,57700000.0
2005-05-27 12:41:00,135.08,135.098,135.08,135.084,139000002.0
2005-05-27 12:42:00,135.08,135.085,135.07,135.07,66700000.0
2005-05-27 12:43:00,135.073,135.084,135.068,135.084,85399998.0
2005-05-27 12:44:00,135.084,135.091,135.081,135.085,42400000.0
2005-05-27 12:45:00,135.093,135.093,135.072,135.072,107399999.0
2005-05-27 12:46:00,135.078,135.081,135.067,135.07,103899999.0
2005-05-27 12:47:00,135.066,135.074,135.064,135.072,63899999.0
2005-05-27 12:48:00,135.086,135.094,135.078,135.094,103200001.0
2005-05-27 12:49:00,135.091,135.103,135.091,135.095,85600000.0
2005-05-27 12:50:00,135.1,135.105,135.09,135.1,66999999.0
2005-05-27 12:51:00,135.107,135.11,135.104,135.108,66900001.0
2005-05-27 12:52:00,135.118,135.128,135.114,135.128,56700001.0
2005-05-27 12:53:00,135.149,135.161,135.144,135.158,94699999.0
2005-05-27 12:54:00,135.152,135.173,135.149,135.173,120300000.0
2005-05-27 12:55:00,135.175,135.175,135.153,135.153,68500000.0
2005-05-27 12:56:00,135.147,135.156,135.146,135.15,103099999.0
2005-05-27 12:57:00,135.152,135.159,135.141,135.147,85300001.0
2005-05-27 12:58:00,135.15,135.155,135.147,135.153,141300000.0
2005-05-27 12:59:00,135.152,135.159,135.152,135.155,64900001.0
2005-05-27 13:00:00,135.155,135.155,135.144,135.153,30500000.0
2005-05-27 13:01:00,135.15,135.15,135.14,135.147,48800000.0
2005-05-27 13:02:00,135.139,135.142,135.126,135.127,125499997.0
2005-05-27 13:03:00,135.127,135.128,135.123,135.123,56199999.0
2005-05-27 13:04:00,135.125,135.126,135.112,135.114,112000000.0
2005-05-27 13:05:00,135.1,135.117,135.1,135.116,147200002.0
2005-05-27 13:06:00,135.113,135.121,135.105,135.118,75400001.0
2005-05-27 13:07:00,135.12,135.12,135.12,135.12,39500000.0
2005-05-27 13:08:00,135.114,135.118,135.11,135.118,41600000.0
2005-05-27 13:09:00,135.118,135.123,135.11,135.123,39600001.0
2005-05-27 13:10:00,135.117,135.118,135.108,135.118,186700003.0
2005-05-27 13:11:00,135.119,135.122,135.11,135.112,67500000.0
2005-05-27 13:12:00,135.107,135.117,135.107,135.117,103300000.0
2005-05-27 13:13:00,135.117,135.126,135.107,135.11,83999999.0
2005-05-27 13:14:00,135.118,135.125,135.111,135.119,88000003.0
2005-05-27 13:15:00,135.113,135.125,135.108,135.11,170600005.0
2005-05-27 13:16:00,135.097,135.11,135.089,135.11,52299999.0
2005-05-27 13:17:00,135.113,135.125,135.111,135.111,79999999.0
2005-05-27 13:18:00,135.108,135.111,135.098,135.101,99699998.0
2005-05-27 13:19:00,135.093,135.099,135.093,135.093,95200001.0
2005-05-27 13:20:00,135.084,135.1,135.084,135.09,91500001.0
2005-05-27 13:21:00,135.086,135.097,135.086,135.097,75999999.0
2005-05-27 13:22:00,135.103,135.107,135.102,135.102,58000001.0
2005-05-27 13:23:00,135.093,135.122,135.093,135.122,39200000.0
2005-05-27 13:24:00,135.115,135.115,135.098,135.114,111800000.0
2005-05-27 13:25:00,135.118,135.128,135.113,135.128,109699998.0
2005-05-27 13:26:00,135.125,135.146,135.125,135.143,97099998.0
2005-05-27 13:27:00,135.138,135.144,135.136,135.142,67199999.0
2005-05-27 13:28:00,135.145,135.177,135.14,135.177,74799999.0
2005-05-27 13:29:00,135.178,135.203,135.173,135.203,36800000.0
2005-05-27 13:30:00,135.214,135.214,135.205,135.21,193900000.0
2005-05-27 13:31:00,135.209,135.235,135.209,135.229,96600001.0
2005-05-27 13:32:00,135.209,135.225,135.209,135.215,141500002.0
2005-05-27 13:33:00,135.212,135.212,135.196,135.207,82299999.0
2005-05-27 13:34:00,135.17,135.189,135.17,135.184,54099999.0
2005-05-27 13:35:00,135.203,135.215,135.197,135.209,109699998.0
2005-05-27 13:36:00,135.212,135.213,135.208,135.21,53599999.0
2005-05-27 13:37:00,135.202,135.212,135.202,135.202,94699998.0
2005-05-27 13:38:00,135.202,135.208,135.2,135.208,25600000.0
2005-05-27 13:39:00,135.205,135.205,135.191,135.201,98299999.0
2005-05-27 13:40:00,135.199,135.217,135.199,135.2,18700000.0
2005-05-27 13:41:00,135.205,135.226,135.204,135.226,43700000.0
2005-05-27 13:42:00,135.228,135.24,135.224,135.24,57300000.0
2005-05-27 13:43:00,135.24,135.24,135.219,135.225,105499998.0
2005-05-27 13:44:00,135.222,135.226,135.217,135.225,143899997.0
2005-05-27 13:45:00,135.225,135.225,135.201,135.205,121300001.0
2005-05-27 13:46:00,135.207,135.222,135.207,135.218,28200000.0
2005-05-27 13:47:00,135.203,135.214,135.201,135.211,51200000.0
2005-05-27 13:48:00,135.231,135.231,135.231,135.231,12800000.0
2005-05-27 13:49:00,135.225,135.235,135.225,135.228,155499998.0
2005-05-27 13:50:00,135.217,135.248,135.217,135.241,91100001.0
2005-05-27 13:51:00,135.243,135.243,135.231,135.237,57300001.0
2005-05-27 13:52:00,135.24,135.259,135.24,135.25,56899999.0
2005-05-27 13:53:00,135.255,135.275,135.255,135.255,99400003.0
2005-05-27 13:54:00,135.264,135.272,135.253,135.272,108700000.0
2005-05-27 13:55:00,135.265,135.275,135.265,135.267,168399995.0
2005-05-27 13:56:00,135.26,135.263,135.255,135.255,116099998.0
2005-05-27 13:57:00,135.255,135.259,135.248,135.248,47999999.0
2005-05-27 13:58:00,135.242,135.242,135.217,135.217,52000001.0
2005-05-27 13:59:00,135.224,135.224,135.209,135.209,56200000.0
2005-05-27 14:00:00,135.208,135.208,135.195,135.195,112599999.0
2005-05-27 14:01:00,135.208,135.208,135.199,135.2,144700002.0
2005-05-27 14:02:00,135.195,135.209,135.195,135.209,84400001.0
2005-05-27 14:03:00,135.222,135.222,135.205,135.205,84800000.0
2005-05-27 14:04:00,135.207,135.22,135.199,135.22,98599999.0
2005-05-27 14:05:00,135.216,135.227,135.208,135.222,87699999.0
2005-05-27 14:06:00,135.223,135.236,135.22,135.235,63200000.0
2005-05-27 14:07:00,135.231,135.242,135.231,135.233,88600002.0
2005-05-27 14:08:00,135.231,135.239,135.227,135.239,74199999.0
2005-05-27 14:09:00,135.24,135.255,135.24,135.249,192699999.0
2005-05-27 14:10:00,135.249,135.258,135.243,135.243,79399999.0
2005-05-27 14:11:00,135.252,135.252,135.235,135.235,49900001.0
2005-05-27 14:12:00,135.247,135.25,135.231,135.245,206699999.0
2005-05-27 14:13:00,135.227,135.236,135.222,135.23,119099999.0
2005-05-27 14:14:00,135.233,135.242,135.233,135.242,38400000.0
2005-05-27 14:15:00,135.238,135.252,135.238,135.248,143600002.0
2005-05-27 14:16:00,135.245,135.255,135.245,135.25,85500000.0
2005-05-27 14:17:00,135.248,135.251,135.243,135.244,108400001.0
2005-05-27 14:18:00,135.244,135.259,135.244,135.253,65200000.0
2005-05-27 14:19:00,135.258,135.261,135.251,135.251,63800000.0
2005-05-27 14:20:00,135.258,135.261,135.248,135.256,35200000.0
2005-05-27 14:21:00,135.241,135.249,135.234,135.234,85800002.0
2005-05-27 14:22:00,135.245,135.257,135.241,135.245,172000001.0
2005-05-27 14:23:00,135.247,135.262,135.247,135.255,52199999.0
2005-05-27 14:24:00,135.26,135.263,135.245,135.263,62000000.0
2005-05-27 14:25:00,135.255,135.255,135.222,135.234,54399999.0
2005-05-27 14:26:00,135.233,135.238,135.23,135.23,122799997.0
2005-05-27 14:27:00,135.232,135.235,135.215,135.235,124800000.0
2005-05-27 14:28:00,135.233,135.233,135.221,135.23,136499998.0
2005-05-27 14:29:00,135.217,135.226,135.217,135.226,9600000.0
2005-05-27 14:30:00,135.219,135.239,135.219,135.226,41800000.0
2005-05-27 14:31:00,135.237,135.245,135.235,135.235,55500000.0
2005-05-27 14:32:00,135.237,135.245,135.234,135.24,50099999.0
2005-05-27 14:33:00,135.233,135.233,135.214,135.214,99000000.0
2005-05-27 14:34:00,135.205,135.205,135.197,135.2,117199998.0
2005-05-27 14:35:00,135.202,135.203,135.186,135.19,209000004.0
2005-05-27 14:36:00,135.188,135.189,135.17,135.187,126000000.0
2005-05-27 14:37:00,135.189,135.19,135.177,135.19,64899999.0
2005-05-27 14:38:00,135.18,135.209,135.18,135.193,150700000.0
2005-05-27 14:39:00,135.193,135.203,135.193,135.202,103100000.0
2005-05-27 14:40:00,135.207,135.211,135.197,135.208,181199996.0
2005-05-27 14:41:00,135.209,135.227,135.209,135.217,84199998.0
2005-05-27 14:42:00,135.213,135.225,135.2,135.208,81600000.0
2005-05-27 14:43:00,135.212,135.219,135.204,135.204,65200000.0
2005-05-27 14:44:00,135.219,135.219,135.208,135.217,251700000.0
2005-05-27 14:45:00,135.214,135.217,135.19,135.199,66700000.0
2005-05-27 14:46:00,135.212,135.217,135.212,135.215,103499997.0
2005-05-27 14:47:00,135.205,135.215,135.199,135.199,122599998.0
2005-05-27 14:48:00,135.212,135.222,135.197,135.197,136299999.0
2005-05-27 14:49:00,135.189,135.2,135.182,135.182,100799999.0
2005-05-27 14:50:00,135.196,135.249,135.196,135.249,99100000.0
2005-05-27 14:51:00,135.248,135.26,135.24,135.26,44300000.0
2005-05-27 14:52:00,135.258,135.258,135.247,135.247,34400000.0
2005-05-27 14:53:00,135.237,135.25,135.228,135.228,38399999.0
2005-05-27 14:54:00,135.226,135.239,135.216,135.237,92900001.0
2005-05-27 14:55:00,135.228,135.245,135.228,135.242,165399997.0
2005-05-27 14:56:00,135.249,135.261,135.247,135.257,233500000.0
2005-05-27 14:57:00,135.263,135.263,135.252,135.258,66200000.0
2005-05-27 14:58:00,135.26,135.267,135.259,135.259,54000000.0
2005-05-27 14:59:00,135.263,135.271,135.248,135.248,109100000.0
2005-05-27 15:00:00,135.26,135.263,135.249,135.257,140499997.0
2005-05-27 15:01:00,135.254,135.254,135.246,135.251,75999999.0
2005-05-27 15:02:00,135.256,135.27,135.256,135.261,96900001.0
2005-05-27 15:03:00,135.29,135.346,135.29,135.34,69600000.0
2005-05-27 15:04:00,135.338,135.385,135.332,135.385,71100000.0
2005-05-27 15:05:00,135.402,135.418,135.401,135.407,71800001.0
2005-05-27 15:06:00,135.423,135.435,135.409,135.423,71099999.0
2005-05-27 15:07:00,135.42,135.42,135.403,135.411,46400000.0
2005-05-27 15:08:00,135.405,135.421,135.401,135.417,59200000.0
2005-05-27 15:09:00,135.418,135.437,135.418,135.42,148400003.0
2005-05-27 15:10:00,135.407,135.415,135.407,135.415,63200000.0
2005-05-27 15:11:00,135.414,135.421,135.411,135.418,129699998.0
2005-05-27 15:12:00,135.418,135.433,135.417,135.422,157599997.0
2005-05-27 15:13:00,135.418,135.418,135.403,135.405,90900000.0
2005-05-27 15:14:00,135.409,135.412,135.4,135.403,109100000.0
2005-05-27 15:15:00,135.397,135.439,135.397,135.439,88500000.0
2005-05-27 15:16:00,135.446,135.465,135.446,135.46,158400003.0
2005-05-27 15:17:00,135.456,135.46,135.448,135.453,84000000.0
2005-05-27 15:18:00,135.454,135.464,135.44,135.44,109800001.0
2005-05-27 15:19:00,135.434,135.45,135.433,135.45,86000000.0
2005-05-27 15:20:00,135.45,135.455,135.445,135.455,119600000.0
2005-05-27 15:21:00,135.447,135.455,135.439,135.455,56700000.0
2005-05-27 15:22:00,135.456,135.462,135.435,135.462,120599999.0
2005-05-27 15:23:00,135.45,135.462,135.45,135.455,254400000.0
2005-05-27 15:24:00,135.453,135.494,135.453,135.489,138099999.0
2005-05-27 15:25:00,135.497,135.497,135.472,135.472,41600000.0
2005-05-27 15:26:00,135.475,135.475,135.465,135.465,72500000.0
2005-05-27 15:27:00,135.473,135.485,135.47,135.47,51900000.0
2005-05-27 15:28:00,135.47,135.47,135.446,135.449,154600001.0
2005-05-27 15:29:00,135.445,135.452,135.434,135.452,136500001.0
2005-05-27 15:30:00,135.458,135.475,135.45,135.475,61100000.0
2005-05-27 15:31:00,135.473,135.498,135.473,135.498,44300000.0
2005-05-27 15:32:00,135.508,135.517,135.494,135.494,119399998.0
2005-05-27 15:33:00,135.488,135.49,135.474,135.483,106200000.0
2005-05-27 15:34:00,135.485,135.485,135.46,135.463,167300000.0
2005-05-27 15:35:00,135.462,135.472,135.458,135.458,32300000.0
2005-05-27 15:36:00,135.453,135.453,135.431,135.433,151200001.0
2005-05-27 15:37:00,135.442,135.443,135.43,135.434,119400002.0
2005-05-27 15:38:00,135.434,135.436,135.432,135.432,61399999.0
2005-05-27 15:39:00,135.435,135.44,135.435,135.44,44000001.0
2005-05-27 15:40:00,135.442,135.451,135.44,135.442,105700002.0
2005-05-27 15:41:00,135.441,135.444,135.429,135.429,98500001.0
2005-05-27 15:42:00,135.423,135.435,135.414,135.429,110799997.0
2005-05-27 15:43:00,135.425,135.434,135.425,135.429,110199999.0
2005-05-27 15:44:00,135.42,135.429,135.406,135.408,64800000.0
2005-05-27 15:45:00,135.413,135.413,135.401,135.401,53600000.0
2005-05-27 15:46:00,135.374,135.405,135.374,135.405,72100000.0
2005-05-27 15:47:00,135.408,135.408,135.353,135.353,87500001.0
2005-05-27 15:48:00,135.34,135.34,135.32,135.32,41899998.0
2005-05-27 15:49:00,135.312,135.36,135.312,135.352,143100004.0
2005-05-27 15:50:00,135.363,135.37,135.35,135.364,63900001.0
2005-05-27 15:51:00,135.365,135.365,135.354,135.365,53700000.0
2005-05-27 15:52:00,135.363,135.363,135.343,135.343,39199999.0
2005-05-27 15:53:00,135.348,135.348,135.315,135.315,50399999.0
2005-05-27 15:54:00,135.308,135.31,135.297,135.309,80800001.0
2005-05-27 15:55:00,135.335,135.374,135.335,135.365,64199999.0
2005-05-27 15:56:00,135.361,135.361,135.34,135.34,95899999.0
2005-05-27 15:57:00,135.339,135.357,135.339,135.344,77000000.0
2005-05-27 15:58:00,135.339,135.353,135.334,135.353,100599998.0
2005-05-27 15:59:00,135.358,135.36,135.358,135.36,30399999.0
2005-05-27 16:00:00,135.378,135.395,135.378,135.381,93599999.0
2005-05-27 16:01:00,135.379,135.383,135.375,135.375,46000000.0
2005-05-27 16:02:00,135.376,135.4,135.376,135.378,55300000.0
2005-05-27 16:03:00,135.38,135.38,135.359,135.36,97400000.0
2005-05-27 16:04:00,135.357,135.375,135.355,135.375,52200000.0
2005-05-27 16:05:00,135.376,135.403,135.376,135.403,66900000.0
2005-05-27 16:06:00,135.403,135.408,135.403,135.404,67700000.0
2005-05-27 16:07:00,135.404,135.412,135.404,135.406,81600000.0
2005-05-27 16:08:00,135.411,135.421,135.41,135.415,71100000.0
2005-05-27 16:09:00,135.408,135.417,135.401,135.408,99600000.0
2005-05-27 16:10:00,135.405,135.405,135.38,135.393,75500000.0
2005-05-27 16:11:00,135.38,135.38,135.368,135.376,95400000.0
2005-05-27 16:12:00,135.372,135.378,135.357,135.357,109799997.0
2005-05-27 16:13:00,135.371,135.385,135.371,135.385,42400000.0
2005-05-27 16:14:00,135.377,135.379,135.358,135.37,117300000.0
2005-05-27 16:15:00,135.372,135.378,135.363,135.365,42000000.0
2005-05-27 16:16:00,135.358,135.362,135.352,135.357,65999999.0
2005-05-27 16:17:00,135.371,135.385,135.357,135.362,159400004.0
2005-05-27 16:18:00,135.378,135.4,135.378,135.4,74100000.0
2005-05-27 16:19:00,135.405,135.407,135.4,135.403,107300000.0
2005-05-27 16:20:00,135.4,135.4,135.381,135.389,46400000.0
2005-05-27 16:21:00,135.387,135.393,135.383,135.393,117599997.0
2005-05-27 16:22:00,135.386,135.396,135.38,135.382,96400000.0
2005-05-27 16:23:00,135.38,135.396,135.38,135.396,58900000.0
2005-05-27 16:24:00,135.402,135.408,135.389,135.39,58000000.0
2005-05-27 16:25:00,135.402,135.404,135.393,135.4,108699999.0
2005-05-27 16:26:00,135.416,135.44,135.416,135.433,96099998.0
2005-05-27 16:27:00,135.425,135.425,135.407,135.409,70499999.0
2005-05-27 16:28:00,135.419,135.425,135.416,135.421,120399997.0
2005-05-27 16:29:00,135.417,135.427,135.405,135.414,91600001.0
2005-05-27 16:30:00,135.427,135.44,135.421,135.429,73900001.0
2005-05-27 16:31:00,135.412,135.422,135.409,135.411,76800000.0
2005-05-27 16:32:00,135.422,135.437,135.419,135.419,28000000.0
2005-05-27 16:33:00,135.425,135.44,135.424,135.435,75300000.0
2005-05-27 16:34:00,135.423,135.425,135.413,135.415,130500000.0
2005-05-27 16:35:00,135.414,135.425,135.414,135.417,20600000.0
2005-05-27 16:36:00,135.398,135.414,135.397,135.397,77299999.0
2005-05-27 16:37:00,135.394,135.411,135.394,135.402,31000000.0
2005-05-27 16:38:00,135.393,135.4,135.38,135.4,76000000.0
2005-05-27 16:39:00,135.402,135.421,135.4,135.421,164899995.0
2005-05-27 16:40:00,135.422,135.429,135.413,135.415,50700000.0
2005-05-27 16:41:00,135.41,135.414,135.404,135.407,99900000.0
2005-05-27 16:42:00,135.415,135.415,135.401,135.411,70500001.0
2005-05-27 16:43:00,135.417,135.427,135.415,135.415,62799999.0
2005-05-27 16:44:00,135.415,135.42,135.415,135.42,139199997.0
2005-05-27 16:45:00,135.43,135.432,135.416,135.427,96900000.0
2005-05-27 16:46:00,135.427,135.428,135.411,135.415,104399999.0
2005-05-27 16:47:00,135.417,135.43,135.413,135.43,41600000.0
2005-05-27 16:48:00,135.429,135.44,135.422,135.438,111000001.0
2005-05-27 16:49:00,135.428,135.438,135.424,135.43,64000000.0
2005-05-27 16:50:00,135.431,135.431,135.411,135.42,101900001.0
2005-05-27 16:51:00,135.414,135.43,135.414,135.428,86699999.0
2005-05-27 16:52:00,135.431,135.432,135.42,135.427,177399999.0
2005-05-27 16:53:00,135.432,135.444,135.423,135.438,87500002.0
2005-05-27 16:54:00,135.435,135.449,135.435,135.441,73699999.0
2005-05-27 16:55:00,135.446,135.446,135.437,135.445,32499999.0
2005-05-27 16:56:00,135.458,135.485,135.458,135.485,26400000.0
2005-05-27 16:57:00,135.512,135.544,135.512,135.54,73899999.0
2005-05-27 16:58:00,135.535,135.539,135.52,135.526,116200000.0
2005-05-27 16:59:00,135.52,135.52,135.49,135.49,81599999.0
2005-05-27 17:00:00,135.496,135.496,135.464,135.473,122600000.0
2005-05-27 17:01:00,135.477,135.492,135.477,135.491,102999999.0
2005-05-27 17:02:00,135.485,135.515,135.485,135.515,51200000.0
2005-05-27 17:03:00,135.513,135.514,135.484,135.488,75500000.0
2005-05-27 17:04:00,135.498,135.53,135.498,135.502,144899999.0
2005-05-27 17:05:00,135.494,135.494,135.484,135.485,141399998.0
2005-05-27 17:06:00,135.495,135.508,135.495,135.505,78899999.0
2005-05-27 17:07:00,135.5,135.505,135.493,135.5,70900000.0
2005-05-27 17:08:00,135.494,135.506,135.487,135.505,81599999.0
2005-05-27 17:09:00,135.51,135.523,135.51,135.523,130199999.0
2005-05-27 17:10:00,135.517,135.517,135.506,135.506,108000000.0
2005-05-27 17:11:00,135.512,135.515,135.508,135.508,78600001.0
2005-05-27 17:12:00,135.498,135.498,135.476,135.479,63600000.0
2005-05-27 17:13:00,135.473,135.484,135.464,135.484,130100001.0
2005-05-27 17:14:00,135.498,135.502,135.498,135.5,101000000.0
2005-05-27 17:15:00,135.495,135.511,135.495,135.51,68200000.0
2005-05-27 17:16:00,135.504,135.507,135.488,135.505,43200000.0
2005-05-27 17:17:00,135.512,135.514,135.505,135.509,44200000.0
2005-05-27 17:18:00,135.504,135.509,135.503,135.503,92999999.0
2005-05-27 17:19:00,135.502,135.519,135.5,135.51,139799999.0
2005-05-27 17:20:00,135.533,135.54,135.533,135.54,5800000.0
2005-05-27 17:21:00,135.562,135.573,135.554,135.571,105999999.0
2005-05-27 17:22:00,135.589,135.607,135.589,135.607,40800000.0
2005-05-27 17:23:00,135.602,135.608,135.581,135.588,93300003.0
2005-05-27 17:24:00,135.587,135.593,135.585,135.593,30400000.0
2005-05-27 17:25:00,135.583,135.583,135.572,135.572,38400000.0
2005-05-27 17:26:00,135.556,135.556,135.543,135.55,101599999.0
2005-05-27 17:27:00,135.541,135.547,135.537,135.545,64400000.0
2005-05-27 17:28:00,135.537,135.54,135.533,135.533,44900000.0
2005-05-27 17:29:00,135.532,135.539,135.529,135.539,53400000.0
2005-05-27 17:30:00,135.547,135.562,135.547,135.556,43699999.0
2005-05-27 17:31:00,135.558,135.558,135.547,135.549,133200001.0
2005-05-27 17:32:00,135.542,135.549,135.532,135.536,95700000.0
2005-05-27 17:33:00,135.551,135.573,135.551,135.57,58300000.0
2005-05-27 17:34:00,135.571,135.577,135.56,135.571,108000002.0
2005-05-27 17:35:00,135.563,135.606,135.552,135.598,62000001.0
2005-05-27 17:36:00,135.568,135.569,135.542,135.542,141699997.0
2005-05-27 17:37:00,135.529,135.529,135.509,135.512,60699999.0
2005-05-27 17:38:00,135.52,135.52,135.515,135.52,66200001.0
2005-05-27 17:39:00,135.502,135.502,135.496,135.497,48300000.0
2005-05-27 17:40:00,135.493,135.543,135.493,135.543,44400000.0
2005-05-27 17:41:00,135.575,135.603,135.575,135.585,87600000.0
2005-05-27 17:42:00,135.595,135.597,135.584,135.591,124399996.0
2005-05-27 17:43:00,135.596,135.611,135.583,135.603,72900002.0
2005-05-27 17:44:00,135.612,135.623,135.612,135.618,46400000.0
2005-05-27 17:45:00,135.62,135.643,135.607,135.643,36800000.0
2005-05-27 17:46:00,135.643,135.643,135.632,135.633,51199999.0
2005-05-27 17:47:00,135.636,135.636,135.631,135.631,8800000.0
2005-05-27 17:48:00,135.648,135.648,135.63,135.63,59200000.0
2005-05-27 17:49:00,135.607,135.607,135.577,135.577,68800000.0
2005-05-27 17:50:00,135.552,135.576,135.539,135.571,222100004.0
2005-05-27 17:51:00,135.568,135.585,135.565,135.585,58500000.0
2005-05-27 17:52:00,135.573,135.573,135.549,135.564,93000000.0
2005-05-27 17:53:00,135.551,135.551,135.538,135.544,24300000.0
2005-05-27 17:54:00,135.545,135.545,135.508,135.525,168299999.0
2005-05-27 17:55:00,135.515,135.532,135.515,135.532,19800000.0
2005-05-27 17:56:00,135.558,135.558,135.537,135.545,78800000.0
2005-05-27 17:57:00,135.546,135.552,135.546,135.546,81399998.0
2005-05-27 17:58:00,135.551,135.551,135.544,135.545,56799999.0
2005-05-27 17:59:00,135.547,135.559,135.546,135.557,78300000.0
2005-05-27 18:00:00,135.579,135.598,135.579,135.598,69200000.0
2005-05-27 18:01:00,135.598,135.619,135.598,135.615,1530900005.0
2005-05-27 18:02:00,135.618,135.624,135.605,135.62,2015299997.0
2005-05-27 18:03:00,135.61,135.63,135.59,135.6,1548600013.0
2005-05-27 18:04:00,135.589,135.592,135.58,135.581,1548600013.0
2005-05-27 18:05:00,135.58,135.585,135.571,135.585,1905100004.0
2005-05-27 18:06:00,135.587,135.61,135.581,135.603,1125600001.0
2005-05-27 18:07:00,135.593,135.603,135.584,135.603,1988199994.0
2005-05-27 18:08:00,135.561,135.597,135.561,135.589,1609499992.0
2005-05-27 18:09:00,135.601,135.601,135.583,135.589,1506600001.0
2005-05-27 18:10:00,135.595,135.595,135.579,135.58,1065799997.0
2005-05-27 18:11:00,135.584,135.586,135.565,135.565,684699998.0
2005-05-27 18:12:00,135.564,135.597,135.564,135.587,786599998.0
2005-05-27 18:13:00,135.594,135.594,135.573,135.584,1274199995.0
2005-05-27 18:14:00,135.583,135.583,135.559,135.565,1544800003.0
2005-05-27 18:15:00,135.563,135.563,135.533,135.535,1581099996.0
2005-05-27 18:16:00,135.527,135.541,135.524,135.527,1585299996.0
2005-05-27 18:17:00,135.545,135.601,135.545,135.598,744899999.0
2005-05-27 18:18:00,135.603,135.611,135.592,135.611,644499998.0
2005-05-27 18:19:00,135.613,135.613,135.594,135.601,575899996.0
2005-05-27 18:20:00,135.609,135.616,135.596,135.597,1562799993.0
2005-05-27 18:21:00,135.611,135.624,135.608,135.611,1257699998.0
2005-05-27 18:22:00,135.611,135.625,135.607,135.617,956600003.0
2005-05-27 18:23:00,135.625,135.644,135.622,135.634,1494199996.0
2005-05-27 18:24:00,135.63,135.635,135.623,135.627,1079600008.0
2005-05-27 18:25:00,135.637,135.675,135.637,135.675,1187600002.0
2005-05-27 18:26:00,135.679,135.69,135.673,135.685,1017300006.0
2005-05-27 18:27:00,135.68,135.691,135.675,135.675,514700001.0
2005-05-27 18:28:00,135.686,135.692,135.68,135.682,915100002.0
2005-05-27 18:29:00,135.68,135.685,135.668,135.683,648200004.0
2005-05-27 18:30:00,135.674,135.704,135.674,135.7,423000001.0
2005-05-27 18:31:00,135.699,135.706,135.689,135.697,892799992.0
2005-05-27 18:32:00,135.693,135.697,135.675,135.69,1253000002.0
2005-05-27 18:33:00,135.687,135.691,135.669,135.671,1705800008.0
2005-05-27 18:34:00,135.669,135.692,135.669,135.669,1222200003.0
2005-05-27 18:35:00,135.677,135.69,135.658,135.68,1338500001.0
2005-05-27 18:36:00,135.681,135.746,135.677,135.746,517899999.0
2005-05-27 18:37:00,135.752,135.752,135.726,135.742,581699999.0
2005-05-27 18:38:00,135.744,135.745,135.735,135.745,241599999.0
2005-05-27 18:39:00,135.742,135.742,135.726,135.73,385499996.0
2005-05-27 18:40:00,135.72,135.746,135.707,135.718,1064299999.0
2005-05-27 18:41:00,135.725,135.749,135.725,135.735,328099998.0
2005-05-27 18:42:00,135.745,135.751,135.736,135.739,650499996.0
2005-05-27 18:43:00,135.741,135.756,135.736,135.756,192899998.0
2005-05-27 18:44:00,135.768,135.774,135.756,135.759,387599998.0
2005-05-27 18:45:00,135.749,135.758,135.737,135.749,205500001.0
2005-05-27 18:46:00,135.75,135.764,135.745,135.764,599400004.0
2005-05-27 18:47:00,135.761,135.77,135.756,135.757,239399996.0
2005-05-27 18:48:00,135.758,135.762,135.745,135.745,542700002.0
2005-05-27 18:49:00,135.745,135.755,135.745,135.75,488500002.0
2005-05-27 18:50:00,135.75,135.755,135.74,135.75,584000003.0
2005-05-27 18:51:00,135.75,135.755,135.748,135.75,883699998.0
2005-05-27 18:52:00,135.757,135.762,135.733,135.752,797600004.0
2005-05-27 18:53:00,135.756,135.78,135.754,135.78,1000199995.0
2005-05-27 18:54:00,135.789,135.798,135.774,135.787,858799989.0
2005-05-27 18:55:00,135.787,135.811,135.785,135.802,902600003.0
2005-05-27 18:56:00,135.805,135.818,135.802,135.812,386600002.0
2005-05-27 18:57:00,135.817,135.817,135.801,135.807,520999997.0
2005-05-27 18:58:00,135.814,135.819,135.801,135.811,548500008.0
2005-05-27 18:59:00,135.818,135.818,135.8,135.802,770600004.0
2005-05-27 19:00:00,135.792,135.813,135.77,135.807,385899995.0
2005-05-27 19:01:00,135.803,135.813,135.802,135.803,346500003.0
2005-05-27 19:02:00,135.8,135.817,135.797,135.799,239099999.0
2005-05-27 19:03:00,135.783,135.802,135.781,135.782,685999998.0
2005-05-27 19:04:00,135.762,135.785,135.762,135.781,448099997.0
2005-05-27 19:05:00,135.78,135.78,135.757,135.76,653800005.0
2005-05-27 19:06:00,135.761,135.766,135.744,135.75,868599999.0
2005-05-27 19:07:00,135.755,135.783,135.755,135.781,879600008.0
2005-05-27 19:08:00,135.793,135.805,135.787,135.795,743499997.0
2005-05-27 19:09:00,135.793,135.801,135.767,135.772,651899997.0
2005-05-27 19:10:00,135.768,135.77,135.762,135.77,146399999.0
2005-05-27 19:11:00,135.77,135.775,135.765,135.765,357100000.0
2005-05-27 19:12:00,135.767,135.779,135.753,135.779,286899999.0
2005-05-27 19:13:00,135.783,135.802,135.774,135.802,98699997.0
2005-05-27 19:14:00,135.799,135.802,135.783,135.791,326999999.0
2005-05-27 19:15:00,135.8,135.809,135.773,135.809,1057699989.0
2005-05-27 19:16:00,135.812,135.815,135.798,135.8,503900000.0
2005-05-27 19:17:00,135.788,135.791,135.764,135.764,410399998.0
2005-05-27 19:18:00,135.76,135.774,135.739,135.76,238100000.0
2005-05-27 19:19:00,135.763,135.773,135.749,135.767,724399995.0
2005-05-27 19:20:00,135.769,135.774,135.76,135.762,307799997.0
2005-05-27 19:21:00,135.776,135.786,135.774,135.78,513899997.0
2005-05-27 19:22:00,135.782,135.782,135.773,135.773,75600000.0
2005-05-27 19:23:00,135.783,135.783,135.764,135.77,1148099997.0
2005-05-27 19:24:00,135.767,135.768,135.752,135.768,486200000.0
2005-05-27 19:25:00,135.759,135.779,135.759,135.775,585899998.0
2005-05-27 19:26:00,135.765,135.769,135.746,135.748,1026800002.0
2005-05-27 19:27:00,135.758,135.767,135.744,135.758,659899998.0
2005-05-27 19:28:00,135.761,135.769,135.757,135.759,561699996.0
2005-05-27 19:29:00,135.759,135.769,135.759,135.765,443199996.0
2005-05-27 19:30:00,135.768,135.77,135.743,135.743,736999999.0
2005-05-27 19:31:00,135.732,135.734,135.71,135.715,738700003.0
2005-05-27 19:32:00,135.712,135.729,135.712,135.727,650600002.0
2005-05-27 19:33:00,135.73,135.735,135.721,135.733,414299999.0
2005-05-27 19:34:00,135.737,135.752,135.737,135.746,1034899992.0
2005-05-27 19:35:00,135.755,135.78,135.755,135.761,681000000.0
2005-05-27 19:36:00,135.767,135.784,135.765,135.77,362000003.0
2005-05-27 19:37:00,135.763,135.791,135.762,135.768,140099998.0
2005-05-27 19:38:00,135.775,135.789,135.774,135.774,765500004.0
2005-05-27 19:39:00,135.78,135.78,135.754,135.756,632799999.0
2005-05-27 19:40:00,135.758,135.765,135.744,135.744,550899996.0
2005-05-27 19:41:00,135.735,135.75,135.73,135.73,867299998.0
2005-05-27 19:42:00,135.745,135.746,135.721,135.721,389099999.0
2005-05-27 19:43:00,135.724,135.733,135.708,135.708,158200000.0
2005-05-27 19:44:00,135.718,135.74,135.718,135.731,392300002.0
2005-05-27 19:45:00,135.727,135.735,135.725,135.729,73900000.0
2005-05-27 19:46:00,135.731,135.753,135.728,135.748,325400001.0
2005-05-27 19:47:00,135.752,135.765,135.748,135.765,165399998.0
2005-05-27 19:48:00,135.762,135.762,135.734,135.734,845599989.0
2005-05-27 19:49:00,135.74,135.749,135.737,135.739,461300000.0
2005-05-27 19:50:00,135.743,135.759,135.743,135.759,284600000.0
2005-05-27 19:51:00,135.763,135.787,135.757,135.781,244899997.0
2005-05-27 19:52:00,135.794,135.805,135.789,135.789,425199994.0
2005-05-27 19:53:00,135.792,135.8,135.789,135.789,449700002.0
2005-05-27 19:54:00,135.785,135.785,135.758,135.76,296499996.0
2005-05-27 19:55:00,135.751,135.758,135.715,135.715,199400002.0
2005-05-27 19:56:00,135.759,135.775,135.723,135.775,424099992.0
2005-05-27 19:57:00,135.776,135.796,135.776,135.777,573700007.0
2005-05-27 19:58:00,135.78,135.789,135.768,135.77,491200002.0
2005-05-27 19:59:00,135.77,135.779,135.761,135.773,659199993.0
2005-05-27 20:00:00,135.782,135.782,135.764,135.77,256200006.0
2005-05-27 20:01:00,135.772,135.785,135.768,135.772,464099997.0
2005-05-27 20:02:00,135.774,135.783,135.762,135.762,357499998.0
2005-05-27 20:03:00,135.785,135.788,135.773,135.773,264100000.0
2005-05-27 20:04:00,135.772,135.78,135.77,135.772,408499999.0
2005-05-27 20:05:00,135.778,135.783,135.77,135.772,515499998.0
2005-05-27 20:06:00,135.774,135.775,135.744,135.744,543099996.0
2005-05-27 20:07:00,135.738,135.753,135.738,135.743,363199998.0
2005-05-27 20:08:00,135.745,135.745,135.71,135.72,626900004.0
2005-05-27 20:09:00,135.719,135.724,135.711,135.718,297399998.0
2005-05-27 20:10:00,135.71,135.718,135.709,135.718,248000000.0
2005-05-27 20:11:00,135.725,135.734,135.711,135.725,769399996.0
2005-05-27 20:12:00,135.733,135.75,135.731,135.732,1041299997.0
2005-05-27 20:13:00,135.73,135.735,135.73,135.735,382400003.0
2005-05-27 20:14:00,135.732,135.738,135.722,135.722,494900001.0
2005-05-27 20:15:00,135.731,135.759,135.731,135.743,600499998.0
2005-05-27 20:16:00,135.748,135.78,135.748,135.767,529599993.0
2005-05-27 20:17:00,135.761,135.766,135.751,135.757,314000004.0
2005-05-27 20:18:00,135.759,135.765,135.755,135.76,208999996.0
2005-05-27 20:19:00,135.757,135.761,135.745,135.745,504700005.0
2005-05-27 20:20:00,135.756,135.761,135.752,135.76,259399996.0
2005-05-27 20:21:00,135.76,135.765,135.755,135.76,577300006.0
2005-05-27 20:22:00,135.76,135.761,135.747,135.758,425200004.0
2005-05-27 20:23:00,135.761,135.776,135.752,135.757,500500008.0
2005-05-27 20:24:00,135.758,135.758,135.75,135.758,201900001.0
2005-05-27 20:25:00,135.76,135.767,135.747,135.76,506800000.0
2005-05-27 20:26:00,135.764,135.802,135.764,135.789,449000000.0
2005-05-27 20:27:00,135.792,135.81,135.785,135.786,802100004.0
2005-05-27 20:28:00,135.774,135.774,135.751,135.76,855100000.0
2005-05-27 20:29:00,135.756,135.76,135.746,135.752,1092499996.0
2005-05-27 20:30:00,135.748,135.754,135.734,135.741,1921099999.0
2005-05-27 20:31:00,135.74,135.752,135.73,135.748,1169800003.0
2005-05-27 20:32:00,135.765,135.768,135.743,135.767,1184899992.0
2005-05-27 20:33:00,135.765,135.768,135.749,135.766,374299998.0
2005-05-27 20:34:00,135.758,135.767,135.748,135.752,328799999.0
2005-05-27 20:35:00,135.755,135.769,135.753,135.761,396000005.0
2005-05-27 20:36:00,135.754,135.764,135.711,135.763,512600001.0
2005-05-27 20:37:00,135.76,135.765,135.752,135.76,486499998.0
2005-05-27 20:38:00,135.772,135.772,135.742,135.745,690699995.0
2005-05-27 20:39:00,135.746,135.765,135.746,135.751,963199997.0
2005-05-27 20:40:00,135.745,135.756,135.739,135.753,1096299998.0
2005-05-27 20:41:00,135.743,135.757,135.737,135.747,333699998.0
2005-05-27 20:42:00,135.749,135.75,135.738,135.75,293100000.0
2005-05-27 20:43:00,135.747,135.752,135.734,135.74,403000001.0
2005-05-27 20:44:00,135.738,135.746,135.725,135.725,892299996.0
2005-05-27 20:45:00,135.72,135.72,135.701,135.703,901400006.0
2005-05-27 20:46:00,135.713,135.724,135.707,135.713,929199993.0
2005-05-27 20:47:00,135.705,135.715,135.702,135.705,867599999.0
2005-05-27 20:48:00,135.705,135.735,135.705,135.715,585900000.0
2005-05-27 20:49:00,135.723,135.742,135.722,135.728,402799995.0
2005-05-27 20:50:00,135.722,135.738,135.718,135.718,1012599996.0
2005-05-27 20:51:00,135.73,135.769,135.729,135.768,588500003.0
2005-05-27 20:52:00,135.776,135.776,135.763,135.763,230200000.0
2005-05-27 20:53:00,135.761,135.777,135.752,135.766,858099998.0
2005-05-27 20:54:00,135.762,135.789,135.762,135.768,250399998.0
2005-05-27 20:55:00,135.766,135.766,135.724,135.725,745800004.0
2005-05-27 20:56:00,135.735,135.754,135.729,135.737,805699998.0
2005-05-27 20:57:00,135.737,135.755,135.737,135.737,649399996.0
2005-05-27 20:58:00,135.757,135.761,135.742,135.743,1175999996.0
2005-05-27 20:59:00,135.743,135.761,135.738,135.743,1219400003.0
2005-05-27 21:00:00,135.74,135.745,135.733,135.74,977299994.0
2005-05-27 21:01:00,135.748,135.762,135.74,135.748,726399995.0
2005-05-27 21:02:00,135.742,135.744,135.727,135.727,515199998.0
2005-05-27 21:03:00,135.726,135.744,135.726,135.734,936100001.0
2005-05-27 21:04:00,135.738,135.757,135.738,135.745,404999998.0
2005-05-27 21:05:00,135.75,135.762,135.745,135.762,539399998.0
2005-05-27 21:06:00,135.757,135.757,135.738,135.747,544500000.0
2005-05-27 21:07:00,135.75,135.755,135.742,135.75,522700003.0
2005-05-27 21:08:00,135.755,135.77,135.751,135.761,483500002.0
2005-05-27 21:09:00,135.762,135.79,135.754,135.78,178800000.0
2005-05-27 21:10:00,135.767,135.767,135.759,135.761,338499997.0
2005-05-27 21:11:00,135.765,135.776,135.763,135.763,207100004.0
2005-05-27 21:12:00,135.777,135.777,135.754,135.754,540499999.0
2005-05-27 21:13:00,135.765,135.765,135.746,135.757,511699999.0
2005-05-27 21:14:00,135.763,135.774,135.756,135.761,848200007.0
2005-05-27 21:15:00,135.759,135.764,135.748,135.748,768600004.0
2005-05-27 21:16:00,135.75,135.777,135.75,135.763,593500000.0
2005-05-27 21:17:00,135.772,135.783,135.765,135.774,873799998.0
2005-05-27 21:18:00,135.785,135.81,135.78,135.791,234400001.0
2005-05-27 21:19:00,135.781,135.788,135.752,135.759,571500000.0
2005-05-27 21:20:00,135.765,135.786,135.765,135.778,1184400008.0
2005-05-27 21:21:00,135.802,135.802,135.747,135.777,791499999.0
2005-05-27 21:22:00,135.775,135.805,135.767,135.775,802000000.0
2005-05-27 21:23:00,135.777,135.804,135.777,135.804,706200009.0
2005-05-27 21:24:00,135.793,135.793,135.744,135.778,683599997.0
2005-05-27 21:25:00,135.798,135.814,135.774,135.798,795600002.0
2005-05-27 21:26:00,135.789,135.79,135.778,135.778,307699999.0
2005-05-27 21:27:00,135.785,135.797,135.781,135.782,113899999.0
2005-05-27 21:28:00,135.782,135.793,135.782,135.783,131000004.0
2005-05-27 21:29:00,135.78,135.793,135.778,135.778,309600000.0
2005-05-27 21:30:00,135.773,135.788,135.773,135.778,303599995.0
2005-05-27 21:31:00,135.773,135.774,135.755,135.755,162599998.0
2005-05-27 21:32:00,135.75,135.757,135.743,135.743,704999996.0
2005-05-27 21:33:00,135.735,135.735,135.716,135.728,253000002.0
2005-05-27 21:34:00,135.732,135.755,135.716,135.73,280600001.0
2005-05-27 21:35:00,135.728,135.73,135.71,135.718,220600000.0
2005-05-27 21:36:00,135.721,135.724,135.708,135.708,190899997.0
2005-05-27 21:37:00,135.711,135.721,135.708,135.708,111400002.0
2005-05-27 21:38:00,135.717,135.717,135.703,135.703,121599998.0
2005-05-27 21:39:00,135.718,135.718,135.707,135.711,268500000.0
2005-05-27 21:40:00,135.71,135.722,135.71,135.722,260300000.0
2005-05-27 21:41:00,135.725,135.725,135.715,135.723,156099999.0
2005-05-27 21:42:00,135.719,135.719,135.676,135.695,300700000.0
2005-05-27 21:43:00,135.691,135.701,135.688,135.692,476500001.0
2005-05-27 21:44:00,135.694,135.71,135.69,135.698,683400004.0
2005-05-27 21:45:00,135.695,135.7,135.65,135.654,325800000.0
2005-05-27 21:46:00,135.654,135.679,135.654,135.659,384799998.0
2005-05-27 21:47:00,135.689,135.69,135.673,135.686,384100000.0
2005-05-27 21:48:00,135.684,135.709,135.684,135.705,109999999.0
2005-05-27 21:49:00,135.696,135.71,135.684,135.684,125300000.0
2005-05-27 21:50:00,135.688,135.7,135.688,135.689,110199999.0
2005-05-27 21:51:00,135.687,135.707,135.687,135.704,102699999.0
2005-05-27 21:52:00,135.703,135.708,135.692,135.703,126999999.0
2005-05-27 21:53:00,135.709,135.741,135.709,135.741,76800001.0
2005-05-27 21:54:00,135.748,135.751,135.743,135.743,132300000.0
2005-05-27 21:55:00,135.755,135.76,135.736,135.752,115599997.0
2005-05-27 21:56:00,135.752,135.777,135.752,135.754,69400000.0
2005-05-27 21:57:00,135.762,135.771,135.757,135.757,62400000.0
2005-05-27 21:58:00,135.757,135.776,135.757,135.775,80499999.0
2005-05-27 21:59:00,135.767,135.78,135.767,135.77,242700004.0
2005-05-27 22:00:00,135.768,135.775,135.755,135.766,241400002.0
2005-05-27 22:01:00,135.766,135.779,135.751,135.773,500299992.0
2005-05-27 22:02:00,135.783,135.807,135.783,135.798,430699998.0
2005-05-27 22:03:00,135.806,135.806,135.788,135.805,183600001.0
2005-05-27 22:04:00,135.818,135.824,135.813,135.815,196999998.0
2005-05-27 22:05:00,135.808,135.816,135.807,135.811,125400002.0
2005-05-27 22:06:00,135.808,135.808,135.802,135.802,142899995.0
2005-05-27 22:07:00,135.816,135.816,135.785,135.785,112500001.0
2005-05-27 22:08:00,135.794,135.799,135.78,135.78,106700000.0
2005-05-27 22:09:00,135.781,135.789,135.781,135.789,86600000.0
2005-05-27 22:10:00,135.788,135.788,135.781,135.781,130099998.0
2005-05-27 22:11:00,135.778,135.792,135.778,135.781,79100000.0
2005-05-27 22:12:00,135.778,135.784,135.77,135.77,110400000.0
2005-05-27 22:13:00,135.77,135.781,135.765,135.781,101000000.0
2005-05-27 22:14:00,135.785,135.785,135.777,135.778,52600000.0
2005-05-27 22:15:00,135.782,135.805,135.779,135.779,304399996.0
2005-05-27 22:16:00,135.784,135.813,135.784,135.813,187100000.0
2005-05-27 22:17:00,135.806,135.806,135.789,135.79,60299998.0
2005-05-27 22:18:00,135.791,135.797,135.783,135.783,111000000.0
2005-05-27 22:19:00,135.782,135.788,135.782,135.782,218000001.0
2005-05-27 22:20:00,135.783,135.802,135.782,135.782,94500000.0
2005-05-27 22:21:00,135.792,135.798,135.777,135.777,41600000.0
2005-05-27 22:22:00,135.766,135.776,135.766,135.77,151499997.0
2005-05-27 22:23:00,135.777,135.777,135.736,135.736,263899997.0
2005-05-27 22:24:00,135.727,135.727,135.721,135.726,83600000.0
2005-05-27 22:25:00,135.733,135.776,135.733,135.763,320499999.0
2005-05-27 22:26:00,135.796,135.804,135.788,135.788,115100000.0
2005-05-27 22:27:00,135.782,135.788,135.77,135.77,551199999.0
2005-05-27 22:28:00,135.778,135.787,135.77,135.77,425100004.0
2005-05-27 22:29:00,135.778,135.782,135.773,135.777,30700000.0
2005-05-27 22:30:00,135.772,135.777,135.772,135.773,83900000.0
2005-05-27 22:31:00,135.771,135.786,135.76,135.76,148300000.0
2005-05-27 22:32:00,135.764,135.778,135.762,135.762,140900002.0
2005-05-27 22:33:00,135.785,135.785,135.746,135.746,236300003.0
2005-05-27 22:34:00,135.743,135.746,135.723,135.741,257199997.0
2005-05-27 22:35:00,135.735,135.744,135.731,135.737,189100003.0
2005-05-27 22:36:00,135.747,135.769,135.747,135.762,509400000.0
2005-05-27 22:37:00,135.761,135.761,135.739,135.739,239600002.0
2005-05-27 22:38:00,135.733,135.736,135.725,135.726,239699997.0
2005-05-27 22:39:00,135.726,135.736,135.726,135.733,252899999.0
2005-05-27 22:40:00,135.736,135.759,135.735,135.748,346499997.0
2005-05-27 22:41:00,135.749,135.749,135.74,135.74,133700001.0
2005-05-27 22:42:00,135.748,135.748,135.734,135.736,140799999.0
2005-05-27 22:43:00,135.738,135.738,135.71,135.71,105300002.0
2005-05-27 22:44:00,135.703,135.722,135.686,135.687,265399999.0
2005-05-27 22:45:00,135.681,135.72,135.656,135.659,353799997.0
2005-05-27 22:46:00,135.68,135.753,135.678,135.752,119500001.0
2005-05-27 22:47:00,135.745,135.75,135.717,135.732,59500000.0
2005-05-27 22:48:00,135.711,135.742,135.711,135.735,306299996.0
2005-05-27 22:49:00,135.724,135.748,135.686,135.738,243199998.0
2005-05-27 22:50:00,135.698,135.74,135.692,135.74,114900000.0
2005-05-27 22:51:00,135.702,135.747,135.688,135.731,160000001.0
2005-05-27 22:52:00,135.726,135.743,135.694,135.743,155999999.0
2005-05-27 22:53:00,135.748,135.773,135.724,135.76,249300000.0
2005-05-27 22:54:00,135.772,135.778,135.713,135.753,252699998.0
2005-05-27 22:55:00,135.745,135.763,135.695,135.695,100200000.0
2005-05-27 22:56:00,135.689,135.723,135.677,135.707,107500000.0
2005-05-27 22:57:00,135.7,135.765,135.687,135.744,157400000.0
2005-05-27 22:58:00,135.751,135.776,135.739,135.766,68799999.0
2005-05-27 22:59:00,135.79,135.807,135.741,135.763,143700000.0
2005-05-29 23:00:00,135.758,135.758,135.198,135.198,74700001.0
2005-05-29 23:01:00,135.678,135.678,135.244,135.244,135399998.0
2005-05-29 23:02:00,135.195,135.205,135.195,135.2,110199999.0
2005-05-29 23:03:00,135.197,135.223,135.187,135.187,91099998.0
2005-05-29 23:04:00,135.178,135.194,135.178,135.189,68700000.0
2005-05-29 23:05:00,135.196,135.209,135.196,135.202,179699997.0
2005-05-29 23:06:00,135.205,135.205,135.196,135.199,118200000.0
2005-05-29 23:07:00,135.232,135.236,135.203,135.215,130099999.0
2005-05-29 23:08:00,135.197,135.206,135.197,135.197,61899999.0
2005-05-29 23:09:00,135.204,135.207,135.204,135.206,78999998.0
2005-05-29 23:10:00,135.206,135.219,135.206,135.218,72599998.0
2005-05-29 23:11:00,135.218,135.221,135.211,135.214,113399999.0
2005-05-29 23:12:00,135.223,135.243,135.212,135.243,100200001.0
2005-05-29 23:13:00,135.245,135.259,135.231,135.231,70300001.0
2005-05-29 23:14:00,135.235,135.247,135.217,135.217,120300000.0
2005-05-29 23:15:00,135.212,135.221,135.211,135.212,67200000.0
2005-05-29 23:16:00,135.211,135.219,135.204,135.217,103900001.0
2005-05-29 23:17:00,135.223,135.258,135.223,135.226,61600000.0
2005-05-29 23:18:00,135.214,135.222,135.21,135.215,191899998.0
2005-05-29 23:19:00,135.218,135.218,135.203,135.203,67199999.0
2005-05-29 23:20:00,135.233,135.234,135.224,135.228,81000001.0
2005-05-29 23:21:00,135.231,135.239,135.226,135.229,57600001.0
2005-05-29 23:22:00,135.23,135.235,135.223,135.23,113300001.0
2005-05-29 23:23:00,135.227,135.23,135.219,135.221,83099999.0
2005-05-29 23:24:00,135.222,135.242,135.213,135.242,112699999.0
2005-05-29 23:25:00,135.226,135.239,135.226,135.231,28000000.0
2005-05-29 23:26:00,135.239,135.239,135.225,135.225,92299999.0
2005-05-29 23:27:00,135.227,135.236,135.225,135.231,51199999.0
2005-05-29 23:28:00,135.237,135.251,135.237,135.244,97899999.0
2005-05-29 23:29:00,135.26,135.264,135.227,135.261,112299998.0
2005-05-29 23:30:00,135.248,135.248,135.202,135.202,35900000.0
2005-05-29 23:31:00,135.207,135.217,135.198,135.198,130099998.0
2005-05-29 23:32:00,135.205,135.221,135.205,135.209,119599996.0
2005-05-29 23:33:00,135.217,135.219,135.212,135.212,50799999.0
2005-05-29 23:34:00,135.211,135.221,135.211,135.212,41499999.0
2005-05-29 23:35:00,135.218,135.218,135.212,135.217,104299997.0
2005-05-29 23:36:00,135.213,135.236,135.213,135.225,98300000.0
2005-05-29 23:37:00,135.24,135.245,135.235,135.245,114300003.0
2005-05-29 23:38:00,135.223,135.249,135.218,135.227,102899999.0
2005-05-29 23:39:00,135.243,135.245,135.237,135.245,79900000.0
2005-05-29 23:40:00,135.24,135.243,135.235,135.24,49600000.0
2005-05-29 23:41:00,135.231,135.248,135.231,135.247,57000000.0
2005-05-29 23:42:00,135.251,135.251,135.244,135.244,9600000.0
2005-05-29 23:43:00,135.24,135.24,135.24,135.24,5600000.0
2005-05-29 23:44:00,135.242,135.277,135.242,135.251,114499998.0
2005-05-29 23:45:00,135.247,135.263,135.247,135.255,114199997.0
2005-05-29 23:46:00,135.26,135.269,135.26,135.261,67600001.0
2005-05-29 23:47:00,135.26,135.269,135.26,135.261,80800000.0
2005-05-29 23:48:00,135.251,135.28,135.248,135.28,83900001.0
2005-05-29 23:49:00,135.278,135.317,135.261,135.297,133700001.0
2005-05-29 23:50:00,135.23,135.324,135.222,135.314,47000000.0
2005-05-29 23:51:00,135.31,135.317,135.254,135.294,76000000.0
2005-05-29 23:52:00,135.316,135.333,135.316,135.316,91899999.0
2005-05-29 23:53:00,135.317,135.328,135.315,135.32,124299999.0
2005-05-29 23:54:00,135.328,135.328,135.313,135.32,67700000.0
2005-05-29 23:55:00,135.31,135.356,135.31,135.326,94300001.0
2005-05-29 23:56:00,135.318,135.325,135.315,135.325,106600000.0
2005-05-29 23:57:00,135.328,135.328,135.325,135.328,66300000.0
2005-05-29 23:58:00,135.32,135.336,135.32,135.325,65300000.0
2005-05-29 23:59:00,135.325,135.343,135.325,135.338,132100000.0
2005-05-30 00:00:00,135.327,135.343,135.309,135.309,90700000.0
2005-05-30 00:01:00,135.297,135.303,135.297,135.303,22000000.0
2005-05-30 00:02:00,135.235,135.325,135.235,135.315,43200000.0
2005-05-30 00:03:00,135.32,135.32,135.234,135.274,153200002.0
2005-05-30 00:04:00,135.268,135.303,135.248,135.288,66200000.0
2005-05-30 00:05:00,135.268,135.283,135.221,135.283,74400000.0
2005-05-30 00:06:00,135.29,135.29,135.274,135.274,45000000.0
2005-05-30 00:07:00,135.279,135.303,135.279,135.293,68500001.0
2005-05-30 00:08:00,135.263,135.289,135.24,135.282,65600000.0
2005-05-30 00:09:00,135.272,135.288,135.243,135.288,159099999.0
2005-05-30 00:10:00,135.295,135.307,135.295,135.303,73500000.0
2005-05-30 00:11:00,135.302,135.332,135.302,135.329,63500000.0
2005-05-30 00:12:00,135.338,135.338,135.318,135.322,22400000.0
2005-05-30 00:13:00,135.317,135.331,135.311,135.311,96300000.0
2005-05-30 00:14:00,135.317,135.333,135.317,135.333,25599999.0
2005-05-30 00:15:00,135.345,135.345,135.332,135.335,107399999.0
2005-05-30 00:16:00,135.339,135.357,135.337,135.338,109900000.0
2005-05-30 00:17:00,135.339,135.379,135.339,135.379,51300000.0
2005-05-30 00:18:00,135.334,135.347,135.331,135.331,128799999.0
2005-05-30 00:19:00,135.329,135.343,135.328,135.339,96099998.0
2005-05-30 00:20:00,135.341,135.363,135.333,135.363,96500001.0
2005-05-30 00:21:00,135.367,135.375,135.367,135.37,96700000.0
2005-05-30 00:22:00,135.37,135.375,135.37,135.37,153700002.0
2005-05-30 00:23:00,135.38,135.385,135.34,135.345,100099999.0
2005-05-30 00:24:00,135.375,135.375,135.365,135.365,152400000.0
2005-05-30 00:25:00,135.343,135.369,135.302,135.369,105399999.0
2005-05-30 00:26:00,135.395,135.415,135.393,135.393,146600001.0
2005-05-30 00:27:00,135.395,135.405,135.385,135.385,92000002.0
2005-05-30 00:28:00,135.393,135.42,135.393,135.398,52900000.0
2005-05-30 00:29:00,135.419,135.424,135.4,135.4,24200000.0
2005-05-30 00:30:00,135.398,135.431,135.398,135.428,105800001.0
2005-05-30 00:31:00,135.428,135.449,135.418,135.418,148499998.0
2005-05-30 00:32:00,135.428,135.428,135.404,135.41,98799999.0
2005-05-30 00:33:00,135.426,135.426,135.405,135.405,78700001.0
2005-05-30 00:34:00,135.432,135.432,135.406,135.42,79499999.0
2005-05-30 00:35:00,135.421,135.447,135.418,135.447,63899999.0
2005-05-30 00:36:00,135.443,135.443,135.382,135.382,72500002.0
2005-05-30 00:37:00,135.397,135.405,135.385,135.401,36300000.0
2005-05-30 00:38:00,135.401,135.406,135.387,135.387,60800000.0
2005-05-30 00:39:00,135.388,135.411,135.381,135.411,95499999.0
2005-05-30 00:40:00,135.403,135.403,135.383,135.39,44200000.0
2005-05-30 00:41:00,135.394,135.404,135.394,135.403,86400000.0
2005-05-30 00:42:00,135.395,135.408,135.395,135.401,177300003.0
2005-05-30 00:43:00,135.421,135.431,135.404,135.424,79300000.0
2005-05-30 00:44:00,135.434,135.453,135.434,135.448,66800001.0
2005-05-30 00:45:00,135.453,135.456,135.444,135.444,81800000.0
2005-05-30 00:46:00,135.443,135.445,135.415,135.415,25800000.0
2005-05-30 00:47:00,135.405,135.424,135.401,135.411,115900000.0
2005-05-30 00:48:00,135.418,135.418,135.393,135.4,92399999.0
2005-05-30 00:49:00,135.395,135.41,135.395,135.401,82899999.0
2005-05-30 00:50:00,135.398,135.408,135.39,135.398,175699998.0
2005-05-30 00:51:00,135.405,135.405,135.392,135.4,45900000.0
2005-05-30 00:52:00,135.4,135.408,135.394,135.398,85599999.0
2005-05-30 00:53:00,135.386,135.386,135.357,135.357,28000000.0
2005-05-30 00:54:00,135.355,135.367,135.346,135.359,70000000.0
2005-05-30 00:55:00,135.356,135.369,135.356,135.365,170300001.0
2005-05-30 00:56:00,135.37,135.375,135.365,135.37,117799996.0
2005-05-30 00:57:00,135.367,135.372,135.358,135.358,153800001.0
2005-05-30 00:58:00,135.365,135.373,135.36,135.368,95899999.0
2005-05-30 00:59:00,135.374,135.396,135.374,135.386,72699999.0
2005-05-30 01:00:00,135.384,135.389,135.371,135.38,89000000.0
2005-05-30 01:01:00,135.383,135.392,135.38,135.383,53200000.0
2005-05-30 01:02:00,135.38,135.38,135.365,135.375,60900001.0
2005-05-30 01:03:00,135.369,135.382,135.369,135.372,28700000.0
2005-05-30 01:04:00,135.369,135.381,135.369,135.372,112100000.0
2005-05-30 01:05:00,135.36,135.392,135.349,135.373,87700000.0
2005-05-30 01:06:00,135.37,135.37,135.367,135.367,10400000.0
2005-05-30 01:07:00,135.368,135.368,135.357,135.362,97399998.0
2005-05-30 01:08:00,135.36,135.36,135.36,135.36,13600000.0
2005-05-30 01:09:00,135.36,135.365,135.36,135.365,17600000.0
2005-05-30 01:10:00,135.365,135.365,135.355,135.36,108100000.0
2005-05-30 01:11:00,135.361,135.371,135.361,135.362,112999998.0
2005-05-30 01:12:00,135.368,135.369,135.363,135.363,140999998.0
2005-05-30 01:13:00,135.356,135.356,135.343,135.343,81200000.0
2005-05-30 01:14:00,135.341,135.351,135.334,135.334,22400000.0
2005-05-30 01:15:00,135.348,135.351,135.34,135.34,32300000.0
2005-05-30 01:16:00,135.353,135.353,135.34,135.347,113700000.0
2005-05-30 01:17:00,135.335,135.34,135.323,135.323,154000003.0
2005-05-30 01:18:00,135.3,135.3,135.236,135.276,93100002.0
2005-05-30 01:19:00,135.3,135.314,135.3,135.3,74500000.0
2005-05-30 01:20:00,135.303,135.305,135.285,135.299,117100001.0
2005-05-30 01:21:00,135.262,135.27,135.226,135.27,139100000.0
2005-05-30 01:22:00,135.275,135.287,135.264,135.277,129000001.0
2005-05-30 01:23:00,135.279,135.28,135.259,135.27,130500000.0
2005-05-30 01:24:00,135.275,135.276,135.252,135.252,127100003.0
2005-05-30 01:25:00,135.264,135.264,135.264,135.264,47100002.0
2005-05-30 01:26:00,135.266,135.273,135.252,135.263,72000000.0
2005-05-30 01:27:00,135.268,135.268,135.263,135.263,49199999.0
2005-05-30 01:28:00,135.261,135.283,135.261,135.281,56000000.0
2005-05-30 01:29:00,135.289,135.289,135.273,135.288,92700000.0
2005-05-30 01:30:00,135.289,135.293,135.271,135.293,134100000.0
2005-05-30 01:31:00,135.29,135.293,135.285,135.288,113599997.0
2005-05-30 01:32:00,135.28,135.287,135.28,135.287,73500000.0
2005-05-30 01:33:00,135.281,135.285,135.261,135.263,110300000.0
2005-05-30 01:34:00,135.272,135.279,135.256,135.262,176999999.0
2005-05-30 01:35:00,135.267,135.273,135.258,135.273,52200000.0
2005-05-30 01:36:00,135.269,135.272,135.263,135.263,27200000.0
2005-05-30 01:37:00,135.261,135.269,135.258,135.258,75500000.0
2005-05-30 01:38:00,135.26,135.265,135.257,135.26,73900001.0
2005-05-30 01:39:00,135.272,135.277,135.243,135.255,54900000.0
2005-05-30 01:40:00,135.265,135.287,135.265,135.287,80700001.0
2005-05-30 01:41:00,135.28,135.29,135.277,135.288,76400000.0
2005-05-30 01:42:00,135.296,135.303,135.29,135.292,105099999.0
2005-05-30 01:43:00,135.286,135.307,135.286,135.3,46300000.0
2005-05-30 01:44:00,135.312,135.32,135.305,135.309,104800001.0
2005-05-30 01:45:00,135.313,135.32,135.3,135.31,216599996.0
2005-05-30 01:46:00,135.32,135.33,135.284,135.292,70599999.0
2005-05-30 01:47:00,135.312,135.322,135.309,135.322,89300000.0
2005-05-30 01:48:00,135.306,135.306,135.286,135.291,123000000.0
2005-05-30 01:49:00,135.301,135.308,135.289,135.296,128599998.0
2005-05-30 01:50:00,135.284,135.288,135.249,135.252,68700000.0
2005-05-30 01:51:00,135.248,135.268,135.248,135.267,117799996.0
2005-05-30 01:52:00,135.277,135.277,135.265,135.268,109900000.0
2005-05-30 01:53:00,135.265,135.27,135.244,135.244,106699999.0
2005-05-30 01:54:00,135.26,135.263,135.249,135.251,79500000.0
2005-05-30 01:55:00,135.27,135.291,135.261,135.291,80799999.0
2005-05-30 01:56:00,135.289,135.292,135.279,135.289,179800001.0
2005-05-30 01:57:00,135.288,135.327,135.288,135.322,65600000.0
2005-05-30 01:58:00,135.332,135.332,135.301,135.329,75900000.0
2005-05-30 01:59:00,135.333,135.34,135.322,135.33,53600000.0
2005-05-30 02:00:00,135.327,135.327,135.312,135.312,75800000.0
2005-05-30 02:01:00,135.319,135.319,135.295,135.295,75700000.0
2005-05-30 02:02:00,135.305,135.317,135.303,135.303,70099999.0
2005-05-30 02:03:00,135.31,135.31,135.308,135.308,79900002.0
2005-05-30 02:04:00,135.31,135.31,135.31,135.31,24700000.0
2005-05-30 02:05:00,135.305,135.315,135.303,135.303,77200000.0
2005-05-30 02:06:00,135.298,135.298,135.285,135.293,87399997.0
2005-05-30 02:07:00,135.291,135.301,135.283,135.286,161899998.0
2005-05-30 02:08:00,135.291,135.299,135.289,135.289,122499999.0
2005-05-30 02:09:00,135.3,135.3,135.285,135.29,169400000.0
2005-05-30 02:10:00,135.283,135.291,135.263,135.271,91299999.0
2005-05-30 02:11:00,135.272,135.274,135.258,135.26,60900000.0
2005-05-30 02:12:00,135.254,135.264,135.254,135.258,54300000.0
2005-05-30 02:13:00,135.267,135.276,135.264,135.264,160599997.0
2005-05-30 02:14:00,135.262,135.291,135.262,135.284,107499999.0
2005-05-30 02:15:00,135.285,135.311,135.285,135.308,78700001.0
2005-05-30 02:16:00,135.293,135.303,135.278,135.298,117800002.0
2005-05-30 02:17:00,135.289,135.289,135.268,135.279,87100002.0
2005-05-30 02:18:00,135.283,135.298,135.283,135.296,88199999.0
2005-05-30 02:19:00,135.296,135.317,135.296,135.313,34800000.0
2005-05-30 02:20:00,135.338,135.338,135.313,135.313,26400000.0
2005-05-30 02:21:00,135.314,135.346,135.312,135.331,112499999.0
2005-05-30 02:22:00,135.312,135.372,135.292,135.364,39900000.0
2005-05-30 02:23:00,135.379,135.389,135.3,135.367,87799999.0
2005-05-30 02:24:00,135.401,135.415,135.389,135.394,114300002.0
2005-05-30 02:25:00,135.392,135.408,135.392,135.397,76099999.0
2005-05-30 02:26:00,135.407,135.407,135.38,135.38,92799999.0
2005-05-30 02:27:00,135.378,135.391,135.378,135.388,71100001.0
2005-05-30 02:28:00,135.396,135.398,135.383,135.383,77200003.0
2005-05-30 02:29:00,135.376,135.391,135.363,135.363,124399999.0
2005-05-30 02:30:00,135.365,135.378,135.365,135.366,41600000.0
2005-05-30 02:31:00,135.388,135.388,135.367,135.377,87199998.0
2005-05-30 02:32:00,135.384,135.384,135.36,135.36,78100001.0
2005-05-30 02:33:00,135.356,135.37,135.356,135.37,46200000.0
2005-05-30 02:34:00,135.37,135.373,135.362,135.362,22800000.0
2005-05-30 02:35:00,135.362,135.377,135.362,135.375,110000001.0
2005-05-30 02:36:00,135.368,135.38,135.358,135.371,119500001.0
2005-05-30 02:37:00,135.363,135.363,135.349,135.358,52599999.0
2005-05-30 02:38:00,135.36,135.365,135.345,135.345,205399998.0
2005-05-30 02:39:00,135.355,135.355,135.345,135.345,12000000.0
2005-05-30 02:40:00,135.336,135.336,135.322,135.33,151400001.0
2005-05-30 02:41:00,135.325,135.325,135.311,135.322,115899999.0
2005-05-30 02:42:00,135.327,135.339,135.327,135.331,102199999.0
2005-05-30 02:43:00,135.328,135.335,135.325,135.325,55100000.0
2005-05-30 02:44:00,135.325,135.328,135.293,135.309,76900000.0
2005-05-30 02:45:00,135.317,135.317,135.305,135.305,103300000.0
2005-05-30 02:46:00,135.315,135.34,135.305,135.34,95899999.0
2005-05-30 02:47:00,135.338,135.338,135.301,135.338,56199999.0
2005-05-30 02:48:00,135.326,135.326,135.289,135.289,29800000.0
2005-05-30 02:49:00,135.294,135.302,135.294,135.302,32000000.0
2005-05-30 02:50:00,135.294,135.294,135.276,135.287,109699999.0
2005-05-30 02:51:00,135.281,135.288,135.278,135.285,85899999.0
2005-05-30 02:52:00,135.282,135.3,135.274,135.3,98700002.0
2005-05-30 02:53:00,135.29,135.29,135.268,135.269,103200000.0
2005-05-30 02:54:00,135.263,135.263,135.25,135.255,34400000.0
2005-05-30 02:55:00,135.266,135.266,135.25,135.25,36000000.0
2005-05-30 02:56:00,135.269,135.275,135.258,135.272,128800002.0
2005-05-30 02:57:00,135.272,135.272,135.268,135.268,48700002.0
2005-05-30 02:58:00,135.271,135.298,135.271,135.291,106600001.0
2005-05-30 02:59:00,135.294,135.294,135.283,135.29,164099998.0
2005-05-30 03:00:00,135.299,135.323,135.299,135.306,88199999.0
2005-05-30 03:01:00,135.301,135.325,135.296,135.318,113599999.0
2005-05-30 03:02:00,135.325,135.325,135.302,135.302,94500002.0
2005-05-30 03:03:00,135.322,135.34,135.304,135.34,151799997.0
2005-05-30 03:04:00,135.326,135.354,135.326,135.334,73700000.0
2005-05-30 03:05:00,135.333,135.333,135.268,135.323,129400000.0
2005-05-30 03:06:00,135.314,135.324,135.293,135.294,82500000.0
2005-05-30 03:07:00,135.308,135.308,135.267,135.295,175200001.0
2005-05-30 03:08:00,135.305,135.31,135.291,135.299,72900001.0
2005-05-30 03:09:00,135.293,135.293,135.274,135.287,74400001.0
2005-05-30 03:10:00,135.288,135.301,135.281,135.284,50700000.0
2005-05-30 03:11:00,135.295,135.3,135.29,135.293,163500001.0
2005-05-30 03:12:00,135.296,135.3,135.285,135.292,102300000.0
2005-05-30 03:13:00,135.302,135.302,135.278,135.286,95399998.0
2005-05-30 03:14:00,135.306,135.319,135.306,135.315,46400000.0
2005-05-30 03:15:00,135.307,135.317,135.307,135.313,69200000.0
2005-05-30 03:16:00,135.309,135.316,135.293,135.293,150000002.0
2005-05-30 03:17:00,135.305,135.326,135.305,135.323,23000000.0
2005-05-30 03:18:00,135.321,135.321,135.3,135.321,139099998.0
2005-05-30 03:19:00,135.318,135.332,135.306,135.332,73599999.0
2005-05-30 03:20:00,135.332,135.339,135.328,135.332,167600002.0
2005-05-30 03:21:00,135.343,135.343,135.323,135.337,146100003.0
2005-05-30 03:22:00,135.335,135.335,135.317,135.323,103999999.0
2005-05-30 03:23:00,135.319,135.326,135.292,135.292,92300003.0
2005-05-30 03:24:00,135.288,135.309,135.288,135.303,95000000.0
2005-05-30 03:25:00,135.304,135.316,135.299,135.305,223400003.0
2005-05-30 03:26:00,135.299,135.31,135.289,135.303,112699999.0
2005-05-30 03:27:00,135.316,135.328,135.31,135.325,122099999.0
2005-05-30 03:28:00,135.327,135.327,135.31,135.31,89200001.0
2005-05-30 03:29:00,135.325,135.329,135.312,135.325,59200000.0
2005-05-30 03:30:00,135.321,135.336,135.321,135.336,73800000.0
2005-05-30 03:31:00,135.319,135.319,135.301,135.308,31600000.0
2005-05-30 03:32:00,135.311,135.322,135.308,135.317,97599999.0
2005-05-30 03:33:00,135.317,135.322,135.301,135.322,144399997.0
2005-05-30 03:34:00,135.32,135.32,135.31,135.316,85400000.0
2005-05-30 03:35:00,135.311,135.316,135.299,135.31,115899999.0
2005-05-30 03:36:00,135.319,135.319,135.302,135.305,55100000.0
2005-05-30 03:37:00,135.314,135.321,135.314,135.321,11500000.0
2005-05-30 03:38:00,135.322,135.326,135.311,135.325,129599998.0
2005-05-30 03:39:00,135.337,135.337,135.312,135.331,135400000.0
2005-05-30 03:40:00,135.32,135.323,135.314,135.323,44800000.0
2005-05-30 03:41:00,135.318,135.318,135.303,135.303,105600002.0
2005-05-30 03:42:00,135.311,135.312,135.303,135.305,37600000.0
2005-05-30 03:43:00,135.309,135.33,135.309,135.326,23200000.0
2005-05-30 03:44:00,135.325,135.325,135.314,135.32,19200000.0
2005-05-30 03:45:00,135.325,135.325,135.311,135.323,69900000.0
2005-05-30 03:46:00,135.319,135.327,135.302,135.327,96699997.0
2005-05-30 03:47:00,135.329,135.333,135.315,135.319,89500002.0
2005-05-30 03:48:00,135.311,135.311,135.305,135.306,81500001.0
2005-05-30 03:49:00,135.317,135.317,135.289,135.289,52100000.0
2005-05-30 03:50:00,135.297,135.312,135.297,135.31,55200000.0
2005-05-30 03:51:00,135.313,135.331,135.307,135.307,46200001.0
2005-05-30 03:52:00,135.295,135.348,135.287,135.343,101699999.0
2005-05-30 03:53:00,135.335,135.345,135.329,135.339,114100002.0
2005-05-30 03:54:00,135.339,135.349,135.332,135.334,89599998.0
2005-05-30 03:55:00,135.335,135.342,135.333,135.335,46800000.0
2005-05-30 03:56:00,135.33,135.345,135.33,135.345,16300000.0
2005-05-30 03:57:00,135.353,135.353,135.337,135.352,69700000.0
2005-05-30 03:58:00,135.347,135.347,135.313,135.313,62900000.0
2005-05-30 03:59:00,135.32,135.343,135.317,135.32,126199998.0
2005-05-30 04:00:00,135.329,135.337,135.323,135.327,162100001.0
2005-05-30 04:01:00,135.332,135.339,135.317,135.317,58300000.0
2005-05-30 04:02:00,135.312,135.316,135.305,135.309,88700000.0
2005-05-30 04:03:00,135.315,135.315,135.293,135.307,87599998.0
2005-05-30 04:04:00,135.307,135.319,135.286,135.295,108299999.0
2005-05-30 04:05:00,135.287,135.291,135.273,135.29,155399997.0
2005-05-30 04:06:00,135.3,135.307,135.288,135.303,152500002.0
2005-05-30 04:07:00,135.3,135.3,135.283,135.29,151099998.0
2005-05-30 04:08:00,135.298,135.298,135.29,135.293,95099998.0
2005-05-30 04:09:00,135.283,135.299,135.283,135.29,133200000.0
2005-05-30 04:10:00,135.292,135.298,135.289,135.298,52800000.0
2005-05-30 04:11:00,135.288,135.288,135.275,135.287,54600000.0
2005-05-30 04:12:00,135.283,135.306,135.283,135.286,111299999.0
2005-05-30 04:13:00,135.295,135.304,135.295,135.302,38700000.0
2005-05-30 04:14:00,135.307,135.308,135.296,135.308,188299996.0
2005-05-30 04:15:00,135.299,135.304,135.295,135.295,128500001.0
2005-05-30 04:16:00,135.279,135.297,135.279,135.282,110200002.0
2005-05-30 04:17:00,135.302,135.307,135.291,135.297,60300000.0
2005-05-30 04:18:00,135.298,135.303,135.288,135.3,123400000.0
2005-05-30 04:19:00,135.302,135.305,135.297,135.3,72000001.0
2005-05-30 04:20:00,135.298,135.312,135.284,135.304,96700000.0
2005-05-30 04:21:00,135.296,135.296,135.275,135.288,168099995.0
2005-05-30 04:22:00,135.286,135.299,135.285,135.292,107399999.0
2005-05-30 04:23:00,135.283,135.285,135.273,135.284,123699998.0
2005-05-30 04:24:00,135.28,135.28,135.28,135.28,39900000.0
2005-05-30 04:25:00,135.27,135.277,135.268,135.271,40200001.0
2005-05-30 04:26:00,135.267,135.267,135.252,135.252,55600000.0
2005-05-30 04:27:00,135.255,135.264,135.247,135.252,94599999.0
2005-05-30 04:28:00,135.251,135.267,135.251,135.267,74600000.0
2005-05-30 04:29:00,135.273,135.274,135.26,135.26,80599999.0
2005-05-30 04:30:00,135.268,135.268,135.251,135.251,188300002.0
2005-05-30 04:31:00,135.249,135.264,135.249,135.254,59600001.0
2005-05-30 04:32:00,135.259,135.266,135.257,135.26,78600000.0
2005-05-30 04:33:00,135.261,135.264,135.251,135.251,125100000.0
2005-05-30 04:34:00,135.263,135.263,135.212,135.212,22400000.0
2005-05-30 04:35:00,135.232,135.234,135.208,135.208,92899999.0
2005-05-30 04:36:00,135.23,135.249,135.23,135.239,85500001.0
2005-05-30 04:37:00,135.242,135.242,135.227,135.227,79100000.0
2005-05-30 04:38:00,135.223,135.24,135.222,135.231,56900000.0
2005-05-30 04:39:00,135.224,135.224,135.197,135.197,44799999.0
2005-05-30 04:40:00,135.221,135.236,135.214,135.235,59500001.0
2005-05-30 04:41:00,135.218,135.242,135.218,135.233,69200000.0
2005-05-30 04:42:00,135.216,135.216,135.213,135.213,92700003.0
2005-05-30 04:43:00,135.22,135.22,135.204,135.207,76000000.0
2005-05-30 04:44:00,135.212,135.215,135.198,135.199,90700000.0
2005-05-30 04:45:00,135.208,135.215,135.204,135.206,65300000.0
2005-05-30 04:46:00,135.207,135.207,135.207,135.207,27200000.0
2005-05-30 04:47:00,135.213,135.213,135.197,135.207,73299999.0
2005-05-30 04:48:00,135.209,135.209,135.206,135.206,32000001.0
2005-05-30 04:49:00,135.208,135.208,135.2,135.201,94399999.0
2005-05-30 04:50:00,135.199,135.201,135.199,135.201,10600000.0
2005-05-30 04:51:00,135.21,135.21,135.21,135.21,14400000.0
2005-05-30 04:52:00,135.199,135.199,135.189,135.189,32000000.0
2005-05-30 04:53:00,135.195,135.208,135.191,135.191,69200000.0
2005-05-30 04:54:00,135.196,135.205,135.196,135.199,60000000.0
2005-05-30 04:55:00,135.197,135.2,135.197,135.197,100099999.0
2005-05-30 04:56:00,135.202,135.213,135.196,135.197,122999998.0
2005-05-30 04:57:00,135.194,135.205,135.194,135.199,63600000.0
2005-05-30 04:58:00,135.204,135.206,135.204,135.206,4800000.0
2005-05-30 04:59:00,135.204,135.206,135.193,135.193,111100001.0
2005-05-30 05:00:00,135.196,135.215,135.196,135.199,141900001.0
2005-05-30 05:01:00,135.209,135.218,135.199,135.216,124599998.0
2005-05-30 05:02:00,135.209,135.209,135.19,135.197,121499999.0
2005-05-30 05:03:00,135.207,135.212,135.199,135.199,69300002.0
2005-05-30 05:04:00,135.192,135.194,135.18,135.182,135799998.0
2005-05-30 05:05:00,135.182,135.198,135.182,135.187,115500000.0
2005-05-30 05:06:00,135.19,135.197,135.19,135.19,49600000.0
2005-05-30 05:07:00,135.193,135.195,135.174,135.174,82700001.0
2005-05-30 05:08:00,135.177,135.193,135.176,135.177,65800000.0
2005-05-30 05:09:00,135.182,135.184,135.165,135.165,88700000.0
2005-05-30 05:10:00,135.157,135.183,135.157,135.183,79200001.0
2005-05-30 05:11:00,135.183,135.215,135.177,135.215,52100000.0
2005-05-30 05:12:00,135.201,135.217,135.19,135.19,143199998.0
2005-05-30 05:13:00,135.209,135.236,135.209,135.213,38000000.0
2005-05-30 05:14:00,135.219,135.238,135.214,135.23,98999999.0
2005-05-30 05:15:00,135.228,135.228,135.208,135.222,42200000.0
2005-05-30 05:16:00,135.22,135.225,135.215,135.225,64800000.0
2005-05-30 05:17:00,135.212,135.22,135.203,135.212,107399999.0
2005-05-30 05:18:00,135.225,135.225,135.22,135.22,51899999.0
2005-05-30 05:19:00,135.223,135.241,135.215,135.241,81100000.0
2005-05-30 05:20:00,135.232,135.235,135.206,135.225,156800001.0
2005-05-30 05:21:00,135.234,135.245,135.22,135.245,117300001.0
2005-05-30 05:22:00,135.232,135.246,135.224,135.243,36500000.0
2005-05-30 05:23:00,135.237,135.249,135.217,135.217,52800000.0
2005-05-30 05:24:00,135.212,135.237,135.212,135.237,40000000.0
2005-05-30 05:25:00,135.239,135.241,135.206,135.206,110700001.0
2005-05-30 05:26:00,135.212,135.234,135.212,135.234,32299999.0
2005-05-30 05:27:00,135.253,135.254,135.228,135.228,157799997.0
2005-05-30 05:28:00,135.23,135.257,135.23,135.251,62800000.0
2005-05-30 05:29:00,135.251,135.251,135.219,135.22,100000001.0
2005-05-30 05:30:00,135.223,135.233,135.223,135.233,54100001.0
2005-05-30 05:31:00,135.254,135.254,135.236,135.236,47600000.0
2005-05-30 05:32:00,135.243,135.26,135.243,135.26,29500000.0
2005-05-30 05:33:00,135.278,135.292,135.264,135.285,71200000.0
2005-05-30 05:34:00,135.256,135.256,135.183,135.219,45900000.0
2005-05-30 05:35:00,135.216,135.247,135.204,135.239,114800001.0
2005-05-30 05:36:00,135.25,135.25,135.225,135.243,81499999.0
2005-05-30 05:37:00,135.239,135.258,135.239,135.246,82900000.0
2005-05-30 05:38:00,135.245,135.266,135.245,135.253,121800002.0
2005-05-30 05:39:00,135.235,135.235,135.225,135.225,21999999.0
2005-05-30 05:40:00,135.216,135.245,135.216,135.245,72100000.0
2005-05-30 05:41:00,135.24,135.24,135.235,135.235,62600000.0
2005-05-30 05:42:00,135.238,135.238,135.238,135.238,24799999.0
2005-05-30 05:43:00,135.236,135.236,135.179,135.211,94000000.0
2005-05-30 05:44:00,135.215,135.225,135.215,135.22,120699997.0
2005-05-30 05:45:00,135.22,135.227,135.215,135.227,83200000.0
2005-05-30 05:46:00,135.211,135.211,135.185,135.185,34400000.0
2005-05-30 05:47:00,135.195,135.195,135.181,135.195,61299999.0
2005-05-30 05:48:00,135.2,135.2,135.172,135.194,94299999.0
2005-05-30 05:49:00,135.203,135.203,135.185,135.189,99100001.0
2005-05-30 05:50:00,135.192,135.197,135.188,135.192,75100000.0
2005-05-30 05:51:00,135.2,135.211,135.18,135.192,76300001.0
2005-05-30 05:52:00,135.19,135.214,135.19,135.193,62599999.0
2005-05-30 05:53:00,135.194,135.212,135.194,135.206,92599998.0
2005-05-30 05:54:00,135.207,135.207,135.195,135.195,12500000.0
2005-05-30 05:55:00,135.194,135.21,135.194,135.208,42899999.0
2005-05-30 05:56:00,135.205,135.205,135.192,135.195,44900001.0
2005-05-30 05:57:00,135.198,135.202,135.198,135.202,8800000.0
2005-05-30 05:58:00,135.21,135.215,135.2,135.21,87599999.0
2005-05-30 05:59:00,135.205,135.206,135.193,135.194,102399999.0
2005-05-30 06:00:00,135.178,135.202,135.178,135.202,212300000.0
2005-05-30 06:01:00,135.199,135.208,135.191,135.2,137100000.0
2005-05-30 06:02:00,135.202,135.203,135.194,135.194,85499997.0
2005-05-30 06:03:00,135.193,135.205,135.189,135.189,140699999.0
2005-05-30 06:04:00,135.201,135.207,135.197,135.203,73000002.0
2005-05-30 06:05:00,135.208,135.208,135.192,135.2,45400000.0
2005-05-30 06:06:00,135.192,135.211,135.191,135.208,103500000.0
2005-05-30 06:07:00,135.201,135.208,135.188,135.205,80900000.0
2005-05-30 06:08:00,135.213,135.213,135.169,135.175,68200001.0
2005-05-30 06:09:00,135.177,135.203,135.177,135.178,55200000.0
2005-05-30 06:10:00,135.193,135.193,135.175,135.175,47200000.0
2005-05-30 06:11:00,135.186,135.203,135.186,135.2,118200000.0
2005-05-30 06:12:00,135.19,135.19,135.168,135.168,13700000.0
2005-05-30 06:13:00,135.167,135.169,135.154,135.162,65600001.0
2005-05-30 06:14:00,135.171,135.171,135.154,135.154,21900000.0
2005-05-30 06:15:00,135.157,135.163,135.152,135.161,48000000.0
2005-05-30 06:16:00,135.167,135.167,135.153,135.153,53999999.0
2005-05-30 06:17:00,135.152,135.17,135.152,135.17,27200000.0
2005-05-30 06:18:00,135.169,135.18,135.157,135.157,80600001.0
2005-05-30 06:19:00,135.16,135.178,135.153,135.153,52900000.0
2005-05-30 06:20:00,135.149,135.161,135.149,135.161,14400000.0
2005-05-30 06:21:00,135.16,135.16,135.16,135.16,31999999.0
2005-05-30 06:22:00,135.148,135.148,135.123,135.124,91000002.0
2005-05-30 06:23:00,135.13,135.147,135.12,135.123,114000000.0
2005-05-30 06:24:00,135.124,135.139,135.124,135.125,141999997.0
2005-05-30 06:25:00,135.131,135.132,135.116,135.131,68000000.0
2005-05-30 06:26:00,135.12,135.124,135.104,135.104,103099999.0
2005-05-30 06:27:00,135.098,135.124,135.098,135.11,127899998.0
2005-05-30 06:28:00,135.113,135.126,135.096,135.096,90400000.0
2005-05-30 06:29:00,135.1,135.109,135.077,135.077,42600000.0
2005-05-30 06:30:00,135.077,135.088,135.068,135.068,43200000.0
2005-05-30 06:31:00,135.08,135.103,135.08,135.099,119799999.0
2005-05-30 06:32:00,135.104,135.105,135.082,135.083,84400000.0
2005-05-30 06:33:00,135.087,135.102,135.087,135.093,55100000.0
2005-05-30 06:34:00,135.11,135.11,135.085,135.09,22100000.0
2005-05-30 06:35:00,135.084,135.095,135.084,135.095,47200000.0
2005-05-30 06:36:00,135.104,135.111,135.093,135.101,167000001.0
2005-05-30 06:37:00,135.1,135.11,135.094,135.094,34200000.0
2005-05-30 06:38:00,135.091,135.093,135.081,135.088,88099999.0
2005-05-30 06:39:00,135.087,135.097,135.084,135.097,84600000.0
2005-05-30 06:40:00,135.09,135.099,135.078,135.078,121199998.0
2005-05-30 06:41:00,135.08,135.093,135.08,135.09,110599999.0
2005-05-30 06:42:00,135.09,135.095,135.085,135.088,80600002.0
2005-05-30 06:43:00,135.093,135.098,135.087,135.087,107900000.0
2005-05-30 06:44:00,135.097,135.097,135.079,135.079,133200000.0
2005-05-30 06:45:00,135.091,135.1,135.091,135.091,69500000.0
2005-05-30 06:46:00,135.09,135.109,135.086,135.099,148699998.0
2005-05-30 06:47:00,135.112,135.115,135.102,135.108,36700000.0
2005-05-30 06:48:00,135.113,135.113,135.108,135.11,56100000.0
2005-05-30 06:49:00,135.118,135.121,135.112,135.112,66400000.0
2005-05-30 06:50:00,135.113,135.123,135.11,135.115,133599997.0
2005-05-30 06:51:00,135.106,135.106,135.08,135.082,132200000.0
2005-05-30 06:52:00,135.081,135.107,135.081,135.09,31200000.0
2005-05-30 06:53:00,135.098,135.108,135.09,135.101,121200000.0
2005-05-30 06:54:00,135.093,135.093,135.083,135.084,96700003.0
2005-05-30 06:55:00,135.084,135.098,135.079,135.079,106599999.0
2005-05-30 06:56:00,135.089,135.1,135.081,135.092,87100000.0
2005-05-30 06:57:00,135.092,135.099,135.087,135.099,153000003.0
2005-05-30 06:58:00,135.1,135.105,135.097,135.105,90200000.0
2005-05-30 06:59:00,135.106,135.109,135.086,135.086,56299999.0
2005-05-30 07:00:00,135.09,135.107,135.085,135.085,86900001.0
2005-05-30 07:01:00,135.074,135.096,135.074,135.096,64700000.0
2005-05-30 07:02:00,135.098,135.098,135.089,135.093,57899999.0
2005-05-30 07:03:00,135.107,135.115,135.085,135.098,144700000.0
2005-05-30 07:04:00,135.1,135.106,135.099,135.099,147199999.0
2005-05-30 07:05:00,135.083,135.104,135.083,135.093,100399997.0
2005-05-30 07:06:00,135.095,135.112,135.091,135.091,64600000.0
2005-05-30 07:07:00,135.09,135.119,135.09,135.106,50400000.0
2005-05-30 07:08:00,135.092,135.104,135.088,135.104,114300002.0
2005-05-30 07:09:00,135.11,135.118,135.11,135.11,63599999.0
2005-05-30 07:10:00,135.106,135.112,135.1,135.106,189400000.0
2005-05-30 07:11:00,135.121,135.133,135.105,135.123,153899998.0
2005-05-30 07:12:00,135.103,135.115,135.103,135.115,99399999.0
2005-05-30 07:13:00,135.116,135.116,135.105,135.115,20900000.0
2005-05-30 07:14:00,135.112,135.112,135.096,135.101,127699998.0
2005-05-30 07:15:00,135.095,135.11,135.087,135.087,131800002.0
2005-05-30 07:16:00,135.102,135.106,135.085,135.085,71100000.0
2005-05-30 07:17:00,135.094,135.102,135.066,135.087,135699999.0
2005-05-30 07:18:00,135.076,135.093,135.075,135.088,167900001.0
2005-05-30 07:19:00,135.086,135.092,135.077,135.077,36599999.0
2005-05-30 07:20:00,135.083,135.098,135.073,135.085,139900002.0
2005-05-30 07:21:00,135.095,135.095,135.085,135.085,34400000.0
2005-05-30 07:22:00,135.082,135.082,135.074,135.075,64400000.0
2005-05-30 07:23:00,135.087,135.092,135.083,135.092,91999999.0
2005-05-30 07:24:00,135.093,135.098,135.09,135.098,78000000.0
2005-05-30 07:25:00,135.083,135.092,135.08,135.08,104799997.0
2005-05-30 07:26:00,135.072,135.072,135.055,135.059,34100000.0
2005-05-30 07:27:00,135.063,135.064,135.056,135.056,60800000.0
2005-05-30 07:28:00,135.063,135.066,135.063,135.063,63200001.0
2005-05-30 07:29:00,135.05,135.066,135.05,135.054,124699999.0
2005-05-30 07:30:00,135.052,135.064,135.052,135.064,29599999.0
2005-05-30 07:31:00,135.072,135.072,135.068,135.07,25600000.0
2005-05-30 07:32:00,135.072,135.072,135.058,135.061,80300000.0
2005-05-30 07:33:00,135.064,135.077,135.063,135.077,85000001.0
2005-05-30 07:34:00,135.082,135.082,135.062,135.082,104900000.0
2005-05-30 07:35:00,135.062,135.092,135.062,135.077,109800000.0
2005-05-30 07:36:00,135.085,135.092,135.085,135.09,56000000.0
2005-05-30 07:37:00,135.098,135.105,135.097,135.097,150200000.0
2005-05-30 07:38:00,135.078,135.111,135.078,135.106,130700000.0
2005-05-30 07:39:00,135.093,135.117,135.093,135.102,72400000.0
2005-05-30 07:40:00,135.106,135.106,135.08,135.089,88399999.0
2005-05-30 07:41:00,135.099,135.108,135.091,135.099,151500001.0
2005-05-30 07:42:00,135.104,135.118,135.083,135.088,148800003.0
2005-05-30 07:43:00,135.075,135.094,135.075,135.094,71800000.0
2005-05-30 07:44:00,135.083,135.088,135.07,135.08,155000004.0
2005-05-30 07:45:00,135.071,135.09,135.068,135.082,68800000.0
2005-05-30 07:46:00,135.072,135.072,135.061,135.061,39200000.0
2005-05-30 07:47:00,135.055,135.066,135.055,135.06,73100000.0
2005-05-30 07:48:00,135.065,135.067,135.057,135.059,44000000.0
2005-05-30 07:49:00,135.07,135.081,135.064,135.079,94000000.0
2005-05-30 07:50:00,135.087,135.087,135.065,135.075,99400000.0
2005-05-30 07:51:00,135.075,135.083,135.075,135.075,49500000.0
2005-05-30 07:52:00,135.07,135.079,135.05,135.054,61400000.0
2005-05-30 07:53:00,135.082,135.084,135.072,135.072,39200000.0
2005-05-30 07:54:00,135.07,135.08,135.064,135.071,112300000.0
2005-05-30 07:55:00,135.073,135.1,135.073,135.1,74199999.0
2005-05-30 07:56:00,135.094,135.094,135.069,135.069,12800000.0
2005-05-30 07:57:00,135.084,135.1,135.075,135.075,55700000.0
2005-05-30 07:58:00,135.097,135.11,135.095,135.107,57400000.0
2005-05-30 07:59:00,135.099,135.11,135.098,135.11,70500000.0
2005-05-30 08:00:00,135.106,135.108,135.089,135.108,78200000.0
2005-05-30 08:01:00,135.112,135.112,135.092,135.092,42400000.0
2005-05-30 08:02:00,135.097,135.112,135.097,135.112,45900000.0
2005-05-30 08:03:00,135.109,135.126,135.106,135.126,48500000.0
2005-05-30 08:04:00,135.142,135.167,135.142,135.158,91199998.0
2005-05-30 08:05:00,135.157,135.157,135.14,135.14,49900000.0
2005-05-30 08:06:00,135.135,135.135,135.096,135.105,122400001.0
2005-05-30 08:07:00,135.103,135.13,135.103,135.117,179800000.0
2005-05-30 08:08:00,135.127,135.127,135.122,135.122,73400001.0
2005-05-30 08:09:00,135.122,135.124,135.121,135.121,25800000.0
2005-05-30 08:10:00,135.132,135.132,135.115,135.127,57600000.0
2005-05-30 08:11:00,135.128,135.128,135.104,135.11,117100002.0
2005-05-30 08:12:00,135.108,135.129,135.103,135.125,153899997.0
2005-05-30 08:13:00,135.127,135.129,135.115,135.12,131600002.0
2005-05-30 08:14:00,135.129,135.132,135.119,135.126,65100000.0
2005-05-30 08:15:00,135.137,135.15,135.137,135.147,66899999.0
2005-05-30 08:16:00,135.15,135.157,135.15,135.151,89900001.0
2005-05-30 08:17:00,135.143,135.149,135.143,135.148,87900000.0
2005-05-30 08:18:00,135.14,135.159,135.14,135.153,44500000.0
2005-05-30 08:19:00,135.154,135.168,135.154,135.162,108700002.0
2005-05-30 08:20:00,135.157,135.167,135.154,135.154,119600002.0
2005-05-30 08:21:00,135.161,135.186,135.161,135.171,138599999.0
2005-05-30 08:22:00,135.179,135.207,135.179,135.206,46400000.0
2005-05-30 08:23:00,135.198,135.209,135.198,135.204,83899999.0
2005-05-30 08:24:00,135.202,135.207,135.202,135.207,120499996.0
2005-05-30 08:25:00,135.201,135.209,135.179,135.184,75500000.0
2005-05-30 08:26:00,135.192,135.192,135.183,135.189,35200000.0
2005-05-30 08:27:00,135.19,135.195,135.182,135.182,60200001.0
2005-05-30 08:28:00,135.191,135.194,135.18,135.18,99200000.0
2005-05-30 08:29:00,135.192,135.198,135.192,135.192,106900000.0
2005-05-30 08:30:00,135.198,135.198,135.184,135.185,125100001.0
2005-05-30 08:31:00,135.192,135.199,135.192,135.198,74699998.0
2005-05-30 08:32:00,135.202,135.207,135.192,135.202,151299997.0
2005-05-30 08:33:00,135.193,135.204,135.193,135.195,148199997.0
2005-05-30 08:34:00,135.2,135.222,135.2,135.222,83499999.0
2005-05-30 08:35:00,135.23,135.238,135.224,135.224,120699999.0
2005-05-30 08:36:00,135.23,135.236,135.222,135.222,119100000.0
2005-05-30 08:37:00,135.228,135.234,135.223,135.223,165800001.0
2005-05-30 08:38:00,135.228,135.244,135.228,135.241,101500000.0
2005-05-30 08:39:00,135.245,135.258,135.245,135.248,31900000.0
2005-05-30 08:40:00,135.237,135.237,135.226,135.228,53900000.0
2005-05-30 08:41:00,135.221,135.239,135.221,135.234,147300000.0
2005-05-30 08:42:00,135.23,135.24,135.23,135.237,80900000.0
2005-05-30 08:43:00,135.233,135.24,135.232,135.233,147999998.0
2005-05-30 08:44:00,135.23,135.242,135.23,135.242,108700003.0
2005-05-30 08:45:00,135.242,135.242,135.217,135.217,92400001.0
2005-05-30 08:46:00,135.215,135.229,135.215,135.22,83099999.0
2005-05-30 08:47:00,135.218,135.218,135.217,135.217,1600000.0
2005-05-30 08:48:00,135.207,135.207,135.188,135.192,64200000.0
2005-05-30 08:49:00,135.175,135.197,135.175,135.185,134999998.0
2005-05-30 08:50:00,135.191,135.197,135.191,135.197,76300001.0
2005-05-30 08:51:00,135.198,135.207,135.184,135.189,35900000.0
2005-05-30 08:52:00,135.184,135.196,135.183,135.185,86900000.0
2005-05-30 08:53:00,135.182,135.184,135.17,135.173,64699999.0
2005-05-30 08:54:00,135.168,135.182,135.168,135.18,104599998.0
2005-05-30 08:55:00,135.187,135.187,135.17,135.171,46099999.0
2005-05-30 08:56:00,135.163,135.171,135.163,135.163,54700000.0
2005-05-30 08:57:00,135.159,135.169,135.145,135.145,156699998.0
2005-05-30 08:58:00,135.146,135.162,135.145,135.154,78000002.0
2005-05-30 08:59:00,135.16,135.163,135.15,135.158,70500000.0
2005-05-30 09:00:00,135.157,135.176,135.146,135.146,55199999.0
2005-05-30 09:01:00,135.146,135.153,135.139,135.139,63800000.0
2005-05-30 09:02:00,135.139,135.158,135.139,135.151,22400000.0
2005-05-30 09:03:00,135.155,135.155,135.137,135.137,124899998.0
2005-05-30 09:04:00,135.13,135.134,135.118,135.123,116800001.0
2005-05-30 09:05:00,135.128,135.128,135.122,135.122,63400001.0
2005-05-30 09:06:00,135.12,135.126,135.094,135.114,74800000.0
2005-05-30 09:07:00,135.117,135.117,135.102,135.102,60599999.0
2005-05-30 09:08:00,135.106,135.127,135.106,135.119,145900001.0
2005-05-30 09:09:00,135.123,135.137,135.123,135.135,87199999.0
2005-05-30 09:10:00,135.123,135.135,135.123,135.132,162500003.0
2005-05-30 09:11:00,135.138,135.142,135.125,135.137,103900003.0
2005-05-30 09:12:00,135.13,135.135,135.124,135.124,118199999.0
2005-05-30 09:13:00,135.124,135.132,135.124,135.131,68700002.0
2005-05-30 09:14:00,135.14,135.148,135.134,135.148,95500000.0
2005-05-30 09:15:00,135.148,135.171,135.146,135.164,39300000.0
2005-05-30 09:16:00,135.151,135.167,135.148,135.155,100699998.0
2005-05-30 09:17:00,135.152,135.171,135.152,135.16,58600000.0
2005-05-30 09:18:00,135.16,135.182,135.16,135.182,141100001.0
2005-05-30 09:19:00,135.175,135.188,135.169,135.169,108199997.0
2005-05-30 09:20:00,135.155,135.178,135.144,135.163,89099999.0
2005-05-30 09:21:00,135.172,135.174,135.167,135.167,81799998.0
2005-05-30 09:22:00,135.173,135.177,135.166,135.171,115100000.0
2005-05-30 09:23:00,135.171,135.176,135.162,135.162,72999998.0
2005-05-30 09:24:00,135.157,135.164,135.15,135.15,144700002.0
2005-05-30 09:25:00,135.145,135.155,135.145,135.15,22100000.0
2005-05-30 09:26:00,135.147,135.149,135.142,135.142,75000000.0
2005-05-30 09:27:00,135.153,135.157,135.148,135.157,123200000.0
2005-05-30 09:28:00,135.15,135.158,135.147,135.152,83200001.0
2005-05-30 09:29:00,135.154,135.154,135.151,135.151,23800000.0
2005-05-30 09:30:00,135.158,135.161,135.149,135.149,80300001.0
2005-05-30 09:31:00,135.152,135.169,135.15,135.169,60800000.0
2005-05-30 09:32:00,135.158,135.168,135.157,135.161,108800002.0
2005-05-30 09:33:00,135.161,135.168,135.158,135.168,30400000.0
2005-05-30 09:34:00,135.169,135.173,135.16,135.16,80400000.0
2005-05-30 09:35:00,135.163,135.187,135.163,135.181,116100001.0
2005-05-30 09:36:00,135.188,135.198,135.183,135.197,170200001.0
2005-05-30 09:37:00,135.192,135.196,135.175,135.182,143200004.0
2005-05-30 09:38:00,135.196,135.204,135.196,135.202,27000000.0
2005-05-30 09:39:00,135.201,135.209,135.193,135.193,142200000.0
2005-05-30 09:40:00,135.2,135.208,135.196,135.196,77600000.0
2005-05-30 09:41:00,135.204,135.204,135.18,135.18,70600001.0
2005-05-30 09:42:00,135.185,135.204,135.185,135.197,139900000.0
2005-05-30 09:43:00,135.187,135.211,135.187,135.189,75599999.0
2005-05-30 09:44:00,135.194,135.209,135.191,135.197,55200000.0
2005-05-30 09:45:00,135.201,135.205,135.189,135.189,80999998.0
2005-05-30 09:46:00,135.186,135.195,135.182,135.19,90699999.0
2005-05-30 09:47:00,135.197,135.197,135.178,135.178,54399999.0
2005-05-30 09:48:00,135.185,135.199,135.185,135.187,67300000.0
2005-05-30 09:49:00,135.195,135.195,135.169,135.169,121200000.0
2005-05-30 09:50:00,135.167,135.193,135.167,135.19,63700001.0
2005-05-30 09:51:00,135.201,135.21,135.198,135.198,72000000.0
2005-05-30 09:52:00,135.193,135.196,135.169,135.169,100600000.0
2005-05-30 09:53:00,135.172,135.187,135.157,135.16,58200000.0
2005-05-30 09:54:00,135.165,135.177,135.165,135.17,70299999.0
2005-05-30 09:55:00,135.164,135.188,135.164,135.188,45100001.0
2005-05-30 09:56:00,135.188,135.191,135.174,135.175,123999999.0
2005-05-30 09:57:00,135.175,135.187,135.175,135.175,71500002.0
2005-05-30 09:58:00,135.186,135.187,135.174,135.18,35600000.0
2005-05-30 09:59:00,135.172,135.176,135.168,135.17,76999999.0
2005-05-30 10:00:00,135.144,135.144,135.141,135.141,13100000.0
2005-05-30 10:01:00,135.119,135.142,135.119,135.142,85799999.0
2005-05-30 10:02:00,135.137,135.143,135.13,135.143,75900001.0
2005-05-30 10:03:00,135.133,135.133,135.117,135.128,127299999.0
2005-05-30 10:04:00,135.131,135.138,135.125,135.125,53700000.0
2005-05-30 10:05:00,135.126,135.126,135.09,135.105,120900001.0
2005-05-30 10:06:00,135.117,135.122,135.114,135.119,74300000.0
2005-05-30 10:07:00,135.127,135.146,135.127,135.135,69500000.0
2005-05-30 10:08:00,135.142,135.142,135.127,135.127,80600000.0
2005-05-30 10:09:00,135.129,135.14,135.129,135.14,103199998.0
2005-05-30 10:10:00,135.142,135.142,135.125,135.125,78399999.0
2005-05-30 10:11:00,135.133,135.157,135.133,135.148,83800001.0
2005-05-30 10:12:00,135.148,135.15,135.142,135.142,101599999.0
2005-05-30 10:13:00,135.14,135.143,135.132,135.138,155399998.0
2005-05-30 10:14:00,135.129,135.141,135.124,135.124,122799999.0
2005-05-30 10:15:00,135.121,135.137,135.118,135.118,95100000.0
2005-05-30 10:16:00,135.12,135.128,135.117,135.121,53600000.0
2005-05-30 10:17:00,135.123,135.134,135.123,135.123,44800000.0
2005-05-30 10:18:00,135.123,135.131,135.116,135.116,65300000.0
2005-05-30 10:19:00,135.111,135.123,135.103,135.103,77699999.0
2005-05-30 10:20:00,135.09,135.101,135.081,135.088,126199997.0
2005-05-30 10:21:00,135.08,135.08,135.05,135.053,98300001.0
2005-05-30 10:22:00,135.055,135.077,135.055,135.067,180099999.0
2005-05-30 10:23:00,135.063,135.109,135.052,135.105,89800000.0
2005-05-30 10:24:00,135.113,135.121,135.106,135.107,89499998.0
2005-05-30 10:25:00,135.107,135.121,135.103,135.103,152700000.0
2005-05-30 10:26:00,135.088,135.095,135.082,135.082,128699997.0
2005-05-30 10:27:00,135.094,135.105,135.088,135.088,85600001.0
2005-05-30 10:28:00,135.086,135.096,135.082,135.096,86399999.0
2005-05-30 10:29:00,135.093,135.093,135.08,135.093,52299999.0
2005-05-30 10:30:00,135.105,135.105,135.089,135.105,116900001.0
2005-05-30 10:31:00,135.11,135.11,135.1,135.11,64700000.0
2005-05-30 10:32:00,135.105,135.105,135.089,135.089,31200001.0
2005-05-30 10:33:00,135.083,135.093,135.083,135.088,126400002.0
2005-05-30 10:34:00,135.073,135.073,135.067,135.067,28800000.0
2005-05-30 10:35:00,135.073,135.073,135.054,135.06,42900000.0
2005-05-30 10:36:00,135.06,135.087,135.06,135.068,105399999.0
2005-05-30 10:37:00,135.074,135.077,135.068,135.068,109300001.0
2005-05-30 10:38:00,135.072,135.081,135.068,135.068,48600001.0
2005-05-30 10:39:00,135.072,135.087,135.072,135.087,57000000.0
2005-05-30 10:40:00,135.085,135.085,135.072,135.08,125599998.0
2005-05-30 10:41:00,135.074,135.086,135.074,135.079,122100001.0
2005-05-30 10:42:00,135.077,135.091,135.077,135.081,70000000.0
2005-05-30 10:43:00,135.093,135.104,135.089,135.101,52900000.0
2005-05-30 10:44:00,135.107,135.107,135.095,135.1,129399998.0
2005-05-30 10:45:00,135.102,135.102,135.092,135.092,12800000.0
2005-05-30 10:46:00,135.094,135.104,135.094,135.1,131200001.0
2005-05-30 10:47:00,135.108,135.109,135.096,135.102,65900001.0
2005-05-30 10:48:00,135.102,135.104,135.095,135.095,170900002.0
2005-05-30 10:49:00,135.085,135.085,135.059,135.064,94300000.0
2005-05-30 10:50:00,135.075,135.075,135.057,135.067,108400001.0
2005-05-30 10:51:00,135.073,135.073,135.059,135.067,56800000.0
2005-05-30 10:52:00,135.059,135.072,135.057,135.057,78100000.0
2005-05-30 10:53:00,135.06,135.065,135.055,135.057,43100000.0
2005-05-30 10:54:00,135.068,135.083,135.066,135.069,156200002.0
2005-05-30 10:55:00,135.062,135.062,135.045,135.045,126000001.0
2005-05-30 10:56:00,135.055,135.068,135.055,135.062,71800000.0
2005-05-30 10:57:00,135.06,135.06,135.055,135.06,34499999.0
2005-05-30 10:58:00,135.058,135.068,135.053,135.068,65100000.0
2005-05-30 10:59:00,135.066,135.085,135.063,135.072,68000000.0
2005-05-30 11:00:00,135.068,135.074,135.066,135.066,78300001.0
2005-05-30 11:01:00,135.065,135.089,135.065,135.089,100700000.0
2005-05-30 11:02:00,135.084,135.084,135.075,135.075,29600000.0
2005-05-30 11:03:00,135.073,135.082,135.073,135.073,48300000.0
2005-05-30 11:04:00,135.077,135.077,135.057,135.057,76800000.0
2005-05-30 11:05:00,135.063,135.072,135.052,135.069,78100000.0
2005-05-30 11:06:00,135.07,135.07,135.064,135.068,115799999.0
2005-05-30 11:07:00,135.062,135.068,135.062,135.063,46499999.0
2005-05-30 11:08:00,135.062,135.067,135.053,135.053,91100001.0
2005-05-30 11:09:00,135.058,135.06,135.053,135.059,127399997.0
2005-05-30 11:10:00,135.055,135.072,135.055,135.055,111899999.0
2005-05-30 11:11:00,135.062,135.081,135.062,135.071,72299999.0
2005-05-30 11:12:00,135.072,135.072,135.045,135.052,120600001.0
2005-05-30 11:13:00,135.048,135.06,135.048,135.052,82199999.0
2005-05-30 11:14:00,135.04,135.057,135.039,135.057,100299998.0
2005-05-30 11:15:00,135.045,135.048,135.041,135.048,51500001.0
2005-05-30 11:16:00,135.042,135.051,135.036,135.041,124100000.0
2005-05-30 11:17:00,135.057,135.058,135.032,135.049,78000000.0
2005-05-30 11:18:00,135.058,135.058,135.047,135.051,35900000.0
2005-05-30 11:19:00,135.055,135.059,135.053,135.053,157799998.0
2005-05-30 11:20:00,135.044,135.049,135.036,135.036,121800000.0
2005-05-30 11:21:00,135.041,135.048,135.034,135.034,67999999.0
2005-05-30 11:22:00,135.032,135.032,135.024,135.024,52700000.0
2005-05-30 11:23:00,135.017,135.037,135.017,135.037,109200000.0
2005-05-30 11:24:00,135.042,135.042,135.027,135.027,85000002.0
2005-05-30 11:25:00,135.027,135.035,135.021,135.029,130699999.0
2005-05-30 11:26:00,135.032,135.05,135.032,135.044,77499999.0
2005-05-30 11:27:00,135.045,135.051,135.039,135.04,80399999.0
2005-05-30 11:28:00,135.041,135.043,135.029,135.033,63299999.0
2005-05-30 11:29:00,135.048,135.05,135.038,135.038,123899998.0
2005-05-30 11:30:00,135.041,135.051,135.03,135.03,42400000.0
2005-05-30 11:31:00,135.03,135.041,135.015,135.015,186899998.0
2005-05-30 11:32:00,135.014,135.022,134.985,134.989,70799999.0
2005-05-30 11:33:00,134.998,135.016,134.998,135.016,57100000.0
2005-05-30 11:34:00,135.023,135.023,135.005,135.007,109399997.0
2005-05-30 11:35:00,135.012,135.012,134.99,134.99,215799998.0
2005-05-30 11:36:00,135.007,135.01,134.997,135.01,140300002.0
2005-05-30 11:37:00,135.017,135.017,135.006,135.006,4600000.0
2005-05-30 11:38:00,135.003,135.007,134.992,134.993,87000001.0
2005-05-30 11:39:00,134.99,135.012,134.987,135.012,59000000.0
2005-05-30 11:40:00,135.006,135.006,134.997,134.997,62800000.0
2005-05-30 11:41:00,135.005,135.015,135.002,135.002,87399999.0
2005-05-30 11:42:00,135.006,135.025,135.006,135.012,89500000.0
2005-05-30 11:43:00,135.017,135.024,135.013,135.018,82000001.0
2005-05-30 11:44:00,135.029,135.032,135.015,135.015,46300000.0
2005-05-30 11:45:00,135.013,135.026,135.01,135.012,139400000.0
2005-05-30 11:46:00,135.003,135.006,134.995,134.995,62499999.0
2005-05-30 11:47:00,134.995,135.005,134.995,134.995,50100000.0
2005-05-30 11:48:00,134.998,134.998,134.982,134.988,57600000.0
2005-05-30 11:49:00,134.983,134.994,134.978,134.994,119200002.0
2005-05-30 11:50:00,134.987,134.997,134.987,134.991,105800000.0
2005-05-30 11:51:00,134.992,135.018,134.992,135.015,63700000.0
2005-05-30 11:52:00,135.006,135.027,135.005,135.005,90200000.0
2005-05-30 11:53:00,135.0,135.013,134.999,135.006,85999999.0
2005-05-30 11:54:00,135.006,135.01,135.001,135.003,51200000.0
2005-05-30 11:55:00,135.013,135.013,135.0,135.002,117200000.0
2005-05-30 11:56:00,135.009,135.011,135.001,135.001,171100002.0
2005-05-30 11:57:00,134.999,135.002,134.99,134.998,94800000.0
2005-05-30 11:58:00,135.007,135.024,134.998,134.998,52799999.0
2005-05-30 11:59:00,134.989,134.992,134.982,134.992,173100000.0
2005-05-30 12:00:00,134.979,134.987,134.966,134.966,159800003.0
2005-05-30 12:01:00,134.978,134.978,134.973,134.973,84700001.0
2005-05-30 12:02:00,134.971,134.983,134.969,134.969,155799999.0
2005-05-30 12:03:00,134.967,134.967,134.959,134.962,67600000.0
2005-05-30 12:04:00,134.967,134.977,134.965,134.977,79500000.0
2005-05-30 12:05:00,134.977,134.977,134.966,134.971,147399999.0
2005-05-30 12:06:00,134.97,134.972,134.959,134.968,99100002.0
2005-05-30 12:07:00,134.962,134.969,134.952,134.954,102100001.0
2005-05-30 12:08:00,134.95,134.955,134.945,134.945,38800000.0
2005-05-30 12:09:00,134.945,134.945,134.931,134.935,104499997.0
2005-05-30 12:10:00,134.943,134.96,134.937,134.96,107399998.0
2005-05-30 12:11:00,134.968,134.974,134.961,134.972,73799998.0
2005-05-30 12:12:00,134.966,134.966,134.961,134.962,40200000.0
2005-05-30 12:13:00,134.962,134.97,134.962,134.962,32400000.0
2005-05-30 12:14:00,134.958,134.96,134.945,134.951,101100000.0
2005-05-30 12:15:00,134.958,134.962,134.951,134.958,138899999.0
2005-05-30 12:16:00,134.958,134.96,134.955,134.956,35100000.0
2005-05-30 12:17:00,134.951,134.962,134.948,134.962,41200000.0
2005-05-30 12:18:00,134.955,134.968,134.933,134.95,79100000.0
2005-05-30 12:19:00,134.952,134.963,134.949,134.949,142700003.0
2005-05-30 12:20:00,134.95,134.95,134.948,134.948,8800000.0
2005-05-30 12:21:00,134.947,134.947,134.943,134.943,12600000.0
2005-05-30 12:22:00,134.941,134.948,134.939,134.947,89499998.0
2005-05-30 12:23:00,134.938,134.945,134.935,134.939,95400002.0
2005-05-30 12:24:00,134.939,134.954,134.939,134.954,82800002.0
2005-05-30 12:25:00,134.953,134.953,134.94,134.941,94099999.0
2005-05-30 12:26:00,134.942,134.954,134.936,134.936,41100000.0
2005-05-30 12:27:00,134.929,134.939,134.925,134.925,59500000.0
2005-05-30 12:28:00,134.917,134.917,134.913,134.913,28800000.0
2005-05-30 12:29:00,134.915,134.915,134.897,134.897,114299999.0
2005-05-30 12:30:00,134.901,134.928,134.901,134.917,81199999.0
2005-05-30 12:31:00,134.916,134.919,134.903,134.903,160499998.0
2005-05-30 12:32:00,134.905,134.908,134.886,134.886,101300000.0
2005-05-30 12:33:00,134.893,134.908,134.893,134.905,100600001.0
2005-05-30 12:34:00,134.902,134.909,134.899,134.909,161599999.0
2005-05-30 12:35:00,134.913,134.92,134.897,134.897,61699999.0
2005-05-30 12:36:00,134.907,134.912,134.899,134.908,67100000.0
2005-05-30 12:37:00,134.913,134.916,134.907,134.907,29300000.0
2005-05-30 12:38:00,134.902,134.918,134.902,134.905,84000000.0
2005-05-30 12:39:00,134.912,134.915,134.912,134.912,58800000.0
2005-05-30 12:40:00,134.912,134.918,134.903,134.914,84499998.0
2005-05-30 12:41:00,134.917,134.923,134.909,134.913,165500001.0
2005-05-30 12:42:00,134.907,134.907,134.884,134.884,59600001.0
2005-05-30 12:43:00,134.888,134.888,134.876,134.885,92499998.0
2005-05-30 12:44:00,134.891,134.898,134.879,134.879,122800002.0
2005-05-30 12:45:00,134.895,134.895,134.872,134.872,152800001.0
2005-05-30 12:46:00,134.875,134.887,134.875,134.879,160499998.0
2005-05-30 12:47:00,134.888,134.895,134.862,134.862,101300000.0
2005-05-30 12:48:00,134.868,134.868,134.822,134.822,123200000.0
2005-05-30 12:49:00,134.819,134.823,134.809,134.809,123299998.0
2005-05-30 12:50:00,134.818,134.832,134.806,134.831,99300000.0
2005-05-30 12:51:00,134.843,134.843,134.824,134.824,48800000.0
2005-05-30 12:52:00,134.818,134.818,134.806,134.806,60399998.0
2005-05-30 12:53:00,134.82,134.841,134.82,134.832,96000000.0
2005-05-30 12:54:00,134.823,134.835,134.822,134.822,169200001.0
2005-05-30 12:55:00,134.825,134.833,134.825,134.83,150199998.0
2005-05-30 12:56:00,134.831,134.838,134.817,134.818,96500001.0
2005-05-30 12:57:00,134.82,134.829,134.818,134.822,97399998.0
2005-05-30 12:58:00,134.82,134.831,134.82,134.824,213299997.0
2005-05-30 12:59:00,134.814,134.814,134.78,134.78,56699999.0
2005-05-30 13:00:00,134.787,134.801,134.787,134.799,36600000.0
2005-05-30 13:01:00,134.795,134.81,134.795,134.807,55599998.0
2005-05-30 13:02:00,134.79,134.805,134.776,134.787,62600000.0
2005-05-30 13:03:00,134.788,134.792,134.77,134.77,61200001.0
2005-05-30 13:04:00,134.764,134.779,134.72,134.745,138299999.0
2005-05-30 13:05:00,134.718,134.756,134.7,134.753,86600002.0
2005-05-30 13:06:00,134.742,134.743,134.669,134.67,68099999.0
2005-05-30 13:07:00,134.667,134.687,134.654,134.682,177799997.0
2005-05-30 13:08:00,134.695,134.706,134.663,134.69,92200001.0
2005-05-30 13:09:00,134.723,134.758,134.7,134.758,138399999.0
2005-05-30 13:10:00,134.741,134.757,134.734,134.752,92299999.0
2005-05-30 13:11:00,134.73,134.764,134.713,134.762,85299998.0
2005-05-30 13:12:00,134.762,134.763,134.707,134.743,113700002.0
2005-05-30 13:13:00,134.747,134.751,134.721,134.734,53200000.0
2005-05-30 13:14:00,134.737,134.742,134.7,134.733,73800001.0
2005-05-30 13:15:00,134.755,134.77,134.729,134.745,156200000.0
2005-05-30 13:16:00,134.74,134.756,134.713,134.736,90799998.0
2005-05-30 13:17:00,134.72,134.738,134.714,134.724,72600000.0
2005-05-30 13:18:00,134.723,134.736,134.71,134.727,132400001.0
2005-05-30 13:19:00,134.727,134.735,134.699,134.715,117900003.0
2005-05-30 13:20:00,134.715,134.737,134.694,134.717,178199998.0
2005-05-30 13:21:00,134.708,134.719,134.675,134.693,86900000.0
2005-05-30 13:22:00,134.7,134.711,134.679,134.701,34500000.0
2005-05-30 13:23:00,134.685,134.719,134.67,134.693,195600002.0
2005-05-30 13:24:00,134.717,134.719,134.683,134.709,92000000.0
2005-05-30 13:25:00,134.707,134.716,134.682,134.694,117899999.0
2005-05-30 13:26:00,134.707,134.712,134.665,134.694,114300000.0
2005-05-30 13:27:00,134.701,134.71,134.67,134.695,133400001.0
2005-05-30 13:28:00,134.68,134.719,134.673,134.707,104699997.0
2005-05-30 13:29:00,134.688,134.692,134.672,134.686,122000002.0
2005-05-30 13:30:00,134.677,134.69,134.658,134.675,52300000.0
2005-05-30 13:31:00,134.634,134.675,134.624,134.675,89199999.0
2005-05-30 13:32:00,134.638,134.674,134.635,134.666,91500000.0
2005-05-30 13:33:00,134.662,134.665,134.633,134.65,136500002.0
2005-05-30 13:34:00,134.655,134.677,134.644,134.667,136100002.0
2005-05-30 13:35:00,134.662,134.679,134.647,134.655,151799995.0
2005-05-30 13:36:00,134.657,134.698,134.638,134.696,58800000.0
2005-05-30 13:37:00,134.697,134.701,134.665,134.68,112900002.0
2005-05-30 13:38:00,134.665,134.733,134.661,134.728,82700000.0
2005-05-30 13:39:00,134.703,134.721,134.695,134.704,112400000.0
2005-05-30 13:40:00,134.665,134.708,134.665,134.695,77000001.0
2005-05-30 13:41:00,134.693,134.72,134.685,134.7,119599997.0
2005-05-30 13:42:00,134.69,134.726,134.679,134.726,75799999.0
2005-05-30 13:43:00,134.708,134.741,134.696,134.703,127500002.0
2005-05-30 13:44:00,134.703,134.733,134.703,134.71,230900004.0
2005-05-30 13:45:00,134.703,134.724,134.694,134.714,94700000.0
2005-05-30 13:46:00,134.72,134.729,134.684,134.715,69500000.0
2005-05-30 13:47:00,134.721,134.727,134.692,134.696,165200002.0
2005-05-30 13:48:00,134.672,134.736,134.672,134.736,107899999.0
2005-05-30 13:49:00,134.737,134.745,134.711,134.743,161400001.0
2005-05-30 13:50:00,134.703,134.758,134.703,134.735,44300000.0
2005-05-30 13:51:00,134.75,134.75,134.677,134.68,135200002.0
2005-05-30 13:52:00,134.717,134.725,134.673,134.678,99100000.0
2005-05-30 13:53:00,134.69,134.71,134.68,134.687,78300001.0
2005-05-30 13:54:00,134.684,134.709,134.664,134.699,123199998.0
2005-05-30 13:55:00,134.699,134.705,134.676,134.697,156800000.0
2005-05-30 13:56:00,134.669,134.7,134.665,134.672,114899999.0
2005-05-30 13:57:00,134.707,134.71,134.647,134.666,83799998.0
2005-05-30 13:58:00,134.677,134.702,134.673,134.691,163000002.0
2005-05-30 13:59:00,134.703,134.709,134.686,134.691,74100000.0
2005-05-30 14:00:00,134.707,134.709,134.672,134.693,119999998.0
2005-05-30 14:01:00,134.692,134.696,134.664,134.664,127999998.0
2005-05-30 14:02:00,134.673,134.703,134.662,134.702,68400000.0
2005-05-30 14:03:00,134.693,134.695,134.671,134.671,142900000.0
2005-05-30 14:04:00,134.67,134.681,134.655,134.678,84299998.0
2005-05-30 14:05:00,134.675,134.677,134.632,134.647,49600000.0
2005-05-30 14:06:00,134.662,134.675,134.647,134.67,73000000.0
2005-05-30 14:07:00,134.679,134.7,134.658,134.664,52699999.0
2005-05-30 14:08:00,134.655,134.687,134.652,134.67,151900001.0
2005-05-30 14:09:00,134.653,134.669,134.644,134.669,45400000.0
2005-05-30 14:10:00,134.679,134.679,134.649,134.652,112399998.0
2005-05-30 14:11:00,134.655,134.663,134.607,134.607,97299999.0
2005-05-30 14:12:00,134.615,134.63,134.602,134.63,79700000.0
2005-05-30 14:13:00,134.603,134.633,134.603,134.63,133099997.0
2005-05-30 14:14:00,134.652,134.659,134.633,134.644,40299999.0
2005-05-30 14:15:00,134.63,134.65,134.62,134.639,120000000.0
2005-05-30 14:16:00,134.622,134.638,134.607,134.607,104700001.0
2005-05-30 14:17:00,134.593,134.629,134.58,134.623,139500000.0
2005-05-30 14:18:00,134.562,134.614,134.562,134.606,77000001.0
2005-05-30 14:19:00,134.6,134.611,134.576,134.595,44500000.0
2005-05-30 14:20:00,134.607,134.615,134.581,134.597,81600001.0
2005-05-30 14:21:00,134.583,134.599,134.575,134.58,48000001.0
2005-05-30 14:22:00,134.583,134.618,134.575,134.607,105700001.0
2005-05-30 14:23:00,134.605,134.614,134.602,134.614,36100000.0
2005-05-30 14:24:00,134.622,134.63,134.584,134.62,107700000.0
2005-05-30 14:25:00,134.621,134.628,134.605,134.628,99100001.0
2005-05-30 14:26:00,134.588,134.624,134.575,134.606,93799999.0
2005-05-30 14:27:00,134.62,134.621,134.572,134.588,96800001.0
2005-05-30 14:28:00,134.565,134.618,134.565,134.597,108900002.0
2005-05-30 14:29:00,134.602,134.608,134.569,134.592,99000000.0
2005-05-30 14:30:00,134.595,134.613,134.58,134.593,80699999.0
2005-05-30 14:31:00,134.61,134.627,134.594,134.615,143400000.0
2005-05-30 14:32:00,134.64,134.64,134.592,134.612,114400003.0
2005-05-30 14:33:00,134.611,134.623,134.6,134.608,102600000.0
2005-05-30 14:34:00,134.595,134.621,134.591,134.621,67900000.0
2005-05-30 14:35:00,134.627,134.635,134.606,134.621,133800000.0
2005-05-30 14:36:00,134.631,134.64,134.589,134.613,162500002.0
2005-05-30 14:37:00,134.606,134.635,134.596,134.621,182500001.0
2005-05-30 14:38:00,134.639,134.639,134.613,134.615,138000000.0
2005-05-30 14:39:00,134.625,134.641,134.601,134.617,118900000.0
2005-05-30 14:40:00,134.62,134.626,134.601,134.604,71300001.0
2005-05-30 14:41:00,134.593,134.632,134.59,134.611,51000001.0
2005-05-30 14:42:00,134.613,134.656,134.613,134.629,98000001.0
2005-05-30 14:43:00,134.61,134.657,134.596,134.635,111200000.0
2005-05-30 14:44:00,134.665,134.669,134.627,134.653,91900002.0
2005-05-30 14:45:00,134.675,134.676,134.628,134.637,79099999.0
2005-05-30 14:46:00,134.645,134.663,134.63,134.649,125900001.0
2005-05-30 14:47:00,134.636,134.667,134.628,134.664,77900001.0
2005-05-30 14:48:00,134.66,134.675,134.636,134.648,69100000.0
2005-05-30 14:49:00,134.642,134.676,134.642,134.665,86700000.0
2005-05-30 14:50:00,134.638,134.674,134.63,134.671,99699998.0
2005-05-30 14:51:00,134.648,134.675,134.632,134.658,107000000.0
2005-05-30 14:52:00,134.652,134.665,134.634,134.634,30300000.0
2005-05-30 14:53:00,134.658,134.658,134.601,134.64,184899997.0
2005-05-30 14:54:00,134.654,134.659,134.63,134.65,99300001.0
2005-05-30 14:55:00,134.638,134.668,134.638,134.642,58700000.0
2005-05-30 14:56:00,134.633,134.656,134.626,134.634,123700000.0
2005-05-30 14:57:00,134.63,134.648,134.603,134.641,111900000.0
2005-05-30 14:58:00,134.653,134.665,134.641,134.646,95400000.0
2005-05-30 14:59:00,134.675,134.678,134.646,134.649,61900000.0
2005-05-30 15:00:00,134.678,134.679,134.641,134.644,50400000.0
2005-05-30 15:01:00,134.66,134.67,134.63,134.648,109200001.0
2005-05-30 15:02:00,134.625,134.665,134.62,134.661,122000001.0
2005-05-30 15:03:00,134.666,134.67,134.637,134.65,79500000.0
2005-05-30 15:04:00,134.64,134.65,134.609,134.642,146299999.0
2005-05-30 15:05:00,134.642,134.655,134.604,134.604,89399999.0
2005-05-30 15:06:00,134.62,134.636,134.602,134.632,74300000.0
2005-05-30 15:07:00,134.635,134.651,134.618,134.638,136699995.0
2005-05-30 15:08:00,134.64,134.648,134.625,134.642,84700000.0
2005-05-30 15:09:00,134.639,134.659,134.612,134.629,83100001.0
2005-05-30 15:10:00,134.622,134.649,134.608,134.626,126299999.0
2005-05-30 15:11:00,134.618,134.639,134.599,134.633,112600003.0
2005-05-30 15:12:00,134.601,134.639,134.595,134.63,192900003.0
2005-05-30 15:13:00,134.613,134.643,134.605,134.621,87600000.0
2005-05-30 15:14:00,134.598,134.652,134.598,134.646,121100002.0
2005-05-30 15:15:00,134.643,134.652,134.609,134.63,97000001.0
2005-05-30 15:16:00,134.607,134.653,134.607,134.641,109500001.0
2005-05-30 15:17:00,134.663,134.663,134.615,134.63,85100000.0
2005-05-30 15:18:00,134.642,134.663,134.617,134.663,98400000.0
2005-05-30 15:19:00,134.645,134.648,134.619,134.634,124900001.0
2005-05-30 15:20:00,134.635,134.665,134.615,134.665,105200000.0
2005-05-30 15:21:00,134.63,134.648,134.605,134.624,141899998.0
2005-05-30 15:22:00,134.625,134.63,134.594,134.615,57300000.0
2005-05-30 15:23:00,134.608,134.617,134.577,134.595,137600002.0
2005-05-30 15:24:00,134.588,134.621,134.577,134.585,93800000.0
2005-05-30 15:25:00,134.596,134.607,134.577,134.601,96300001.0
2005-05-30 15:26:00,134.552,134.619,134.552,134.598,214500001.0
2005-05-30 15:27:00,134.597,134.602,134.56,134.577,73100000.0
2005-05-30 15:28:00,134.605,134.611,134.561,134.565,80300000.0
2005-05-30 15:29:00,134.612,134.615,134.575,134.592,66600000.0
2005-05-30 15:30:00,134.59,134.603,134.574,134.585,114799998.0
2005-05-30 15:31:00,134.58,134.613,134.567,134.597,120100001.0
2005-05-30 15:32:00,134.602,134.625,134.582,134.586,106499999.0
2005-05-30 15:33:00,134.583,134.612,134.583,134.603,156800000.0
2005-05-30 15:34:00,134.588,134.6,134.573,134.592,107799998.0
2005-05-30 15:35:00,134.602,134.602,134.568,134.585,110900000.0
2005-05-30 15:36:00,134.594,134.605,134.56,134.583,109200001.0
2005-05-30 15:37:00,134.6,134.61,134.586,134.596,65900000.0
2005-05-30 15:38:00,134.61,134.632,134.594,134.63,162800000.0
2005-05-30 15:39:00,134.637,134.643,134.597,134.615,111299998.0
2005-05-30 15:40:00,134.605,134.627,134.584,134.599,82399999.0
2005-05-30 15:41:00,134.602,134.616,134.595,134.61,180799998.0
2005-05-30 15:42:00,134.575,134.623,134.572,134.6,101200001.0
2005-05-30 15:43:00,134.61,134.625,134.586,134.615,93900000.0
2005-05-30 15:44:00,134.586,134.624,134.573,134.6,150299997.0
2005-05-30 15:45:00,134.621,134.627,134.593,134.608,78000000.0
2005-05-30 15:46:00,134.61,134.645,134.608,134.631,89099999.0
2005-05-30 15:47:00,134.616,134.633,134.58,134.615,87599999.0
2005-05-30 15:48:00,134.597,134.601,134.56,134.562,99599998.0
2005-05-30 15:49:00,134.567,134.579,134.522,134.565,80000000.0
2005-05-30 15:50:00,134.56,134.576,134.541,134.563,48700000.0
2005-05-30 15:51:00,134.552,134.561,134.53,134.556,80799999.0
2005-05-30 15:52:00,134.53,134.565,134.515,134.542,183400002.0
2005-05-30 15:53:00,134.565,134.573,134.531,134.531,128600002.0
2005-05-30 15:54:00,134.551,134.593,134.551,134.567,88600000.0
2005-05-30 15:55:00,134.563,134.606,134.557,134.605,188999997.0
2005-05-30 15:56:00,134.578,134.594,134.566,134.585,182899998.0
2005-05-30 15:57:00,134.58,134.619,134.572,134.601,62500000.0
2005-05-30 15:58:00,134.575,134.61,134.575,134.601,121099997.0
2005-05-30 15:59:00,134.584,134.607,134.574,134.596,60299999.0
2005-05-30 16:00:00,134.585,134.597,134.567,134.57,129399996.0
2005-05-30 16:01:00,134.589,134.603,134.563,134.563,259899998.0
2005-05-30 16:02:00,134.553,134.575,134.534,134.555,120500001.0
2005-05-30 16:03:00,134.557,134.565,134.523,134.535,191000000.0
2005-05-30 16:04:00,134.55,134.56,134.527,134.559,158299997.0
2005-05-30 16:05:00,134.535,134.563,134.516,134.563,195699999.0
2005-05-30 16:06:00,134.515,134.562,134.512,134.558,95700001.0
2005-05-30 16:07:00,134.558,134.575,134.543,134.555,99499999.0
2005-05-30 16:08:00,134.555,134.577,134.52,134.577,125500000.0
2005-05-30 16:09:00,134.557,134.577,134.534,134.577,64600001.0
2005-05-30 16:10:00,134.562,134.586,134.54,134.559,99999998.0
2005-05-30 16:11:00,134.582,134.589,134.519,134.519,101499999.0
2005-05-30 16:12:00,134.507,134.591,134.507,134.565,205200002.0
2005-05-30 16:13:00,134.55,134.581,134.55,134.569,48000001.0
2005-05-30 16:14:00,134.56,134.58,134.56,134.56,70400000.0
2005-05-30 16:15:00,134.568,134.577,134.546,134.556,151800002.0
2005-05-30 16:16:00,134.58,134.592,134.547,134.547,148499999.0
2005-05-30 16:17:00,134.548,134.577,134.533,134.576,130300002.0
2005-05-30 16:18:00,134.575,134.58,134.553,134.56,171600002.0
2005-05-30 16:19:00,134.553,134.579,134.54,134.576,76799998.0
2005-05-30 16:20:00,134.557,134.588,134.557,134.565,85900002.0
2005-05-30 16:21:00,134.548,134.575,134.534,134.571,118599999.0
2005-05-30 16:22:00,134.563,134.575,134.551,134.569,127799998.0
2005-05-30 16:23:00,134.574,134.588,134.541,134.558,80099999.0
2005-05-30 16:24:00,134.558,134.592,134.537,134.537,167800003.0
2005-05-30 16:25:00,134.56,134.591,134.55,134.586,87700000.0
2005-05-30 16:26:00,134.577,134.582,134.546,134.554,45600000.0
2005-05-30 16:27:00,134.582,134.592,134.552,134.552,70500002.0
2005-05-30 16:28:00,134.563,134.584,134.552,134.568,137299997.0
2005-05-30 16:29:00,134.558,134.578,134.531,134.561,124300000.0
2005-05-30 16:30:00,134.579,134.593,134.544,134.545,86400002.0
2005-05-30 16:31:00,134.532,134.559,134.526,134.553,141500003.0
2005-05-30 16:32:00,134.553,134.602,134.551,134.561,94399999.0
2005-05-30 16:33:00,134.567,134.574,134.531,134.537,137300000.0
2005-05-30 16:34:00,134.53,134.555,134.514,134.526,168600000.0
2005-05-30 16:35:00,134.54,134.551,134.518,134.523,87900000.0
2005-05-30 16:36:00,134.55,134.566,134.514,134.518,122900004.0
2005-05-30 16:37:00,134.532,134.569,134.532,134.558,142999999.0
2005-05-30 16:38:00,134.55,134.562,134.519,134.552,110500001.0
2005-05-30 16:39:00,134.556,134.578,134.53,134.578,73099999.0
2005-05-30 16:40:00,134.595,134.6,134.556,134.564,45900000.0
2005-05-30 16:41:00,134.551,134.578,134.538,134.563,137499999.0
2005-05-30 16:42:00,134.548,134.577,134.535,134.544,64599999.0
2005-05-30 16:43:00,134.56,134.576,134.545,134.561,76300000.0
2005-05-30 16:44:00,134.522,134.573,134.522,134.535,140100002.0
2005-05-30 16:45:00,134.543,134.58,134.534,134.557,63700000.0
2005-05-30 16:46:00,134.534,134.582,134.526,134.582,106099996.0
2005-05-30 16:47:00,134.563,134.576,134.539,134.547,113800000.0
2005-05-30 16:48:00,134.548,134.581,134.529,134.581,143899997.0
2005-05-30 16:49:00,134.545,134.58,134.529,134.58,110699998.0
2005-05-30 16:50:00,134.57,134.57,134.53,134.546,130900000.0
2005-05-30 16:51:00,134.553,134.574,134.542,134.556,126700000.0
2005-05-30 16:52:00,134.593,134.593,134.533,134.562,105400000.0
2005-05-30 16:53:00,134.542,134.555,134.519,134.545,145500000.0
2005-05-30 16:54:00,134.546,134.569,134.541,134.552,48200000.0
2005-05-30 16:55:00,134.563,134.581,134.554,134.572,153600001.0
2005-05-30 16:56:00,134.588,134.588,134.536,134.58,74299999.0
2005-05-30 16:57:00,134.558,134.586,134.541,134.583,76400000.0
2005-05-30 16:58:00,134.528,134.571,134.514,134.555,102700000.0
2005-05-30 16:59:00,134.543,134.584,134.518,134.58,159200000.0
2005-05-30 17:00:00,134.585,134.588,134.54,134.563,201900000.0
2005-05-30 17:01:00,134.585,134.589,134.546,134.546,51100001.0
2005-05-30 17:02:00,134.552,134.575,134.536,134.564,200000000.0
2005-05-30 17:03:00,134.558,134.576,134.54,134.55,104000003.0
2005-05-30 17:04:00,134.565,134.578,134.542,134.567,306600000.0
2005-05-30 17:05:00,134.543,134.566,134.535,134.553,66699999.0
2005-05-30 17:06:00,134.525,134.553,134.522,134.545,62600000.0
2005-05-30 17:07:00,134.557,134.566,134.54,134.548,78200000.0
2005-05-30 17:08:00,134.548,134.577,134.535,134.568,50900000.0
2005-05-30 17:09:00,134.585,134.588,134.54,134.544,119000001.0
2005-05-30 17:10:00,134.55,134.576,134.542,134.576,95999999.0
2005-05-30 17:11:00,134.575,134.586,134.554,134.576,72799999.0
2005-05-30 17:12:00,134.582,134.582,134.533,134.548,97499998.0
2005-05-30 17:13:00,134.553,134.569,134.538,134.538,135000004.0
2005-05-30 17:14:00,134.532,134.54,134.508,134.521,113299999.0
2005-05-30 17:15:00,134.521,134.541,134.488,134.489,119200003.0
2005-05-30 17:16:00,134.53,134.54,134.508,134.538,131599999.0
2005-05-30 17:17:00,134.518,134.547,134.505,134.542,93000000.0
2005-05-30 17:18:00,134.535,134.543,134.51,134.541,159399999.0
2005-05-30 17:19:00,134.557,134.561,134.528,134.561,132000000.0
2005-05-30 17:20:00,134.523,134.554,134.511,134.528,141600003.0
2005-05-30 17:21:00,134.552,134.566,134.539,134.56,81400000.0
2005-05-30 17:22:00,134.55,134.577,134.542,134.57,119400001.0
2005-05-30 17:23:00,134.54,134.578,134.536,134.558,111000001.0
2005-05-30 17:24:00,134.585,134.594,134.555,134.56,172399996.0
2005-05-30 17:25:00,134.56,134.573,134.53,134.572,67800000.0
2005-05-30 17:26:00,134.585,134.587,134.528,134.544,85999999.0
2005-05-30 17:27:00,134.548,134.59,134.538,134.56,159699998.0
2005-05-30 17:28:00,134.58,134.587,134.543,134.567,114999998.0
2005-05-30 17:29:00,134.563,134.587,134.539,134.579,105800000.0
2005-05-30 17:30:00,134.585,134.587,134.549,134.57,106500001.0
2005-05-30 17:31:00,134.571,134.576,134.548,134.565,134400001.0
2005-05-30 17:32:00,134.555,134.578,134.54,134.559,165700004.0
2005-05-30 17:33:00,134.539,134.581,134.525,134.581,142099999.0
2005-05-30 17:34:00,134.565,134.576,134.549,134.558,48399999.0
2005-05-30 17:35:00,134.592,134.595,134.555,134.569,120400001.0
2005-05-30 17:36:00,134.567,134.569,134.54,134.557,101699998.0
2005-05-30 17:37:00,134.558,134.584,134.54,134.575,157300000.0
2005-05-30 17:38:00,134.575,134.577,134.525,134.543,109599999.0
2005-05-30 17:39:00,134.544,134.568,134.525,134.562,72400000.0
2005-05-30 17:40:00,134.558,134.583,134.553,134.553,37900000.0
2005-05-30 17:41:00,134.537,134.59,134.532,134.577,96900000.0
2005-05-30 17:42:00,134.562,134.587,134.542,134.542,90000002.0
2005-05-30 17:43:00,134.562,134.571,134.535,134.563,132699999.0
2005-05-30 17:44:00,134.58,134.58,134.523,134.532,95600000.0
2005-05-30 17:45:00,134.545,134.547,134.514,134.54,115600001.0
2005-05-30 17:46:00,134.555,134.555,134.515,134.536,81899999.0
2005-05-30 17:47:00,134.547,134.56,134.502,134.538,142800005.0
2005-05-30 17:48:00,134.569,134.574,134.538,134.566,141200001.0
2005-05-30 17:49:00,134.553,134.571,134.541,134.563,85400000.0
2005-05-30 17:50:00,134.545,134.586,134.535,134.558,162999997.0
2005-05-30 17:51:00,134.567,134.579,134.545,134.562,131100001.0
2005-05-30 17:52:00,134.562,134.588,134.551,134.588,48200000.0
2005-05-30 17:53:00,134.568,134.596,134.568,134.596,112399999.0
2005-05-30 17:54:00,134.579,134.604,134.568,134.604,137199998.0
2005-05-30 17:55:00,134.596,134.61,134.578,134.578,159199998.0
2005-05-30 17:56:00,134.59,134.606,134.582,134.603,75000000.0
2005-05-30 17:57:00,134.612,134.612,134.575,134.592,81300000.0
2005-05-30 17:58:00,134.601,134.617,134.578,134.611,92599999.0
2005-05-30 17:59:00,134.604,134.604,134.578,134.598,97599998.0
2005-05-30 18:00:00,134.605,134.613,134.57,134.582,92500001.0
2005-05-30 18:01:00,134.592,134.622,134.561,134.608,1408500006.0
2005-05-30 18:03:00,134.61,134.61,134.561,134.561,2145000000.0
2005-05-30 18:04:00,134.552,134.614,134.53,134.579,1345399995.0
2005-05-30 18:05:00,134.596,134.615,134.541,134.61,1951499999.0
2005-05-30 18:06:00,134.565,134.609,134.55,134.55,1086299993.0
2005-05-30 18:07:00,134.592,134.604,134.553,134.585,2055399998.0
2005-05-30 18:08:00,134.594,134.606,134.556,134.573,1482499994.0
2005-05-30 18:09:00,134.579,134.602,134.537,134.576,1189600004.0
2005-05-30 18:10:00,134.587,134.614,134.556,134.606,938300004.0
2005-05-30 18:11:00,134.61,134.61,134.555,134.607,867299995.0
2005-05-30 18:12:00,134.604,134.614,134.543,134.57,893900000.0
2005-05-30 18:13:00,134.591,134.609,134.56,134.593,1405900001.0
2005-05-30 18:14:00,134.578,134.625,134.57,134.606,1402800006.0
2005-05-30 18:15:00,134.602,134.627,134.576,134.592,1657399993.0
2005-05-30 18:16:00,134.623,134.623,134.576,134.576,1425200008.0
2005-05-30 18:17:00,134.558,134.603,134.54,134.593,800200004.0
2005-05-30 18:18:00,134.585,134.619,134.565,134.572,518800003.0
2005-05-30 18:19:00,134.565,134.609,134.539,134.59,747800002.0
2005-05-30 18:20:00,134.596,134.603,134.57,134.583,1375099997.0
2005-05-30 18:21:00,134.581,134.596,134.537,134.585,1143699990.0
2005-05-30 18:22:00,134.596,134.602,134.561,134.602,1112300002.0
2005-05-30 18:23:00,134.607,134.607,134.582,134.589,1561000006.0
2005-05-30 18:24:00,134.581,134.611,134.561,134.603,940500002.0
2005-05-30 18:25:00,134.609,134.612,134.559,134.574,1107099994.0
2005-05-30 18:26:00,134.57,134.628,134.559,134.596,782299997.0
2005-05-30 18:27:00,134.556,134.614,134.556,134.583,526000000.0
2005-05-30 18:28:00,134.576,134.604,134.54,134.576,766599998.0
2005-05-30 18:29:00,134.546,134.609,134.542,134.593,832699996.0
2005-05-30 18:30:00,134.598,134.612,134.535,134.595,361900000.0
2005-05-30 18:31:00,134.588,134.613,134.563,134.593,950199993.0
2005-05-30 18:32:00,134.568,134.617,134.555,134.579,1459599999.0
2005-05-30 18:33:00,134.578,134.608,134.55,134.567,1728999992.0
2005-05-30 18:34:00,134.559,134.592,134.549,134.585,1083299997.0
2005-05-30 18:35:00,134.59,134.606,134.545,134.605,1247700002.0
2005-05-30 18:36:00,134.568,134.606,134.525,134.606,656500001.0
2005-05-30 18:37:00,134.61,134.61,134.543,134.588,596699996.0
2005-05-30 18:38:00,134.551,134.624,134.546,134.61,324600002.0
2005-05-30 18:39:00,134.612,134.612,134.566,134.612,337500002.0
2005-05-30 18:40:00,134.562,134.616,134.555,134.586,979700000.0
2005-05-30 18:41:00,134.6,134.637,134.55,134.637,463299999.0
2005-05-30 18:42:00,134.62,134.629,134.563,134.6,639900003.0
2005-05-30 18:43:00,134.596,134.65,134.595,134.597,294599999.0
2005-05-30 18:44:00,134.608,134.623,134.578,134.598,421400003.0
2005-05-30 18:45:00,134.594,134.618,134.567,134.578,256999998.0
2005-05-30 18:46:00,134.595,134.606,134.548,134.584,458999995.0
2005-05-30 18:47:00,134.576,134.598,134.546,134.555,353099999.0
2005-05-30 18:48:00,134.575,134.601,134.533,134.58,676499996.0
2005-05-30 18:49:00,134.582,134.613,134.552,134.579,648299998.0
2005-05-30 18:50:00,134.58,134.601,134.555,134.601,577599998.0
2005-05-30 18:51:00,134.59,134.608,134.553,134.598,540400001.0
2005-05-30 18:52:00,134.595,134.623,134.562,134.603,796499998.0
2005-05-30 18:53:00,134.584,134.617,134.551,134.596,969999994.0
2005-05-30 18:54:00,134.578,134.609,134.537,134.588,1095700003.0
2005-05-30 18:55:00,134.57,134.623,134.558,134.6,925999996.0
2005-05-30 18:56:00,134.591,134.604,134.549,134.603,412800002.0
2005-05-30 18:57:00,134.608,134.616,134.534,134.616,406000000.0
2005-05-30 18:58:00,134.608,134.624,134.552,134.592,573400000.0
2005-05-30 18:59:00,134.588,134.605,134.524,134.594,846100004.0
2005-05-30 19:00:00,134.572,134.607,134.548,134.578,294299999.0
2005-05-30 19:01:00,134.585,134.596,134.556,134.59,308799995.0
2005-05-30 19:02:00,134.565,134.614,134.55,134.595,379600002.0
2005-05-30 19:03:00,134.585,134.597,134.525,134.56,867499997.0
2005-05-30 19:04:00,134.542,134.585,134.531,134.585,454999996.0
2005-05-30 19:05:00,134.591,134.591,134.519,134.575,623600002.0
2005-05-30 19:06:00,134.556,134.599,134.542,134.594,1041000002.0
2005-05-30 19:07:00,134.533,134.595,134.529,134.571,890699998.0
2005-05-30 19:08:00,134.594,134.594,134.533,134.591,724000002.0
2005-05-30 19:09:00,134.599,134.604,134.548,134.568,648599999.0
2005-05-30 19:10:00,134.596,134.615,134.542,134.615,176699999.0
2005-05-30 19:11:00,134.605,134.612,134.55,134.566,435999997.0
2005-05-30 19:12:00,134.575,134.599,134.543,134.543,328999998.0
2005-05-30 19:13:00,134.532,134.594,134.532,134.581,85100000.0
2005-05-30 19:14:00,134.55,134.609,134.533,134.603,205299998.0
2005-05-30 19:15:00,134.601,134.613,134.571,134.596,929500000.0
2005-05-30 19:16:00,134.569,134.604,134.547,134.584,319500003.0
2005-05-30 19:17:00,134.595,134.602,134.542,134.542,295699999.0
2005-05-30 19:18:00,134.547,134.587,134.536,134.536,356299996.0
2005-05-30 19:19:00,134.536,134.608,134.536,134.579,643900005.0
2005-05-30 19:20:00,134.602,134.62,134.551,134.579,336799996.0
2005-05-30 19:21:00,134.6,134.619,134.569,134.588,485500000.0
2005-05-30 19:22:00,134.59,134.597,134.559,134.569,85500000.0
2005-05-30 19:23:00,134.585,134.597,134.549,134.585,962900000.0
2005-05-30 19:24:00,134.574,134.605,134.557,134.589,605400006.0
2005-05-30 19:25:00,134.585,134.607,134.544,134.576,497800003.0
2005-05-30 19:26:00,134.578,134.612,134.567,134.575,1178200004.0
2005-05-30 19:27:00,134.575,134.619,134.558,134.566,965099996.0
2005-05-30 19:28:00,134.589,134.617,134.551,134.588,538799998.0
2005-05-30 19:29:00,134.587,134.622,134.557,134.609,305100000.0
2005-05-30 19:30:00,134.599,134.622,134.575,134.615,572600003.0
2005-05-30 19:31:00,134.619,134.619,134.569,134.603,653200000.0
2005-05-30 19:32:00,134.579,134.641,134.579,134.582,776699999.0
2005-05-30 19:33:00,134.58,134.601,134.57,134.57,525699994.0
2005-05-30 19:34:00,134.578,134.63,134.551,134.607,919000005.0
2005-05-30 19:35:00,134.604,134.622,134.565,134.59,541899997.0
2005-05-30 19:36:00,134.615,134.633,134.586,134.586,464199993.0
2005-05-30 19:37:00,134.611,134.633,134.587,134.587,205399999.0
2005-05-30 19:38:00,134.595,134.639,134.581,134.6,489499995.0
2005-05-30 19:39:00,134.608,134.655,134.603,134.636,676600002.0
2005-05-30 19:40:00,134.617,134.632,134.576,134.625,521600002.0
2005-05-30 19:41:00,134.621,134.654,134.583,134.612,880299995.0
2005-05-30 19:42:00,134.603,134.625,134.591,134.609,563599995.0
2005-05-30 19:43:00,134.598,134.614,134.587,134.603,155300001.0
2005-05-30 19:44:00,134.6,134.639,134.594,134.594,402999999.0
2005-05-30 19:45:00,134.612,134.625,134.572,134.595,209600005.0
2005-05-30 19:46:00,134.578,134.64,134.559,134.64,363900003.0
2005-05-30 19:47:00,134.638,134.641,134.569,134.58,272399999.0
2005-05-30 19:48:00,134.598,134.646,134.581,134.617,799500000.0
2005-05-30 19:49:00,134.629,134.657,134.599,134.629,274399999.0
2005-05-30 19:50:00,134.615,134.651,134.574,134.62,287500001.0
2005-05-30 19:51:00,134.621,134.653,134.605,134.633,278100001.0
2005-05-30 19:52:00,134.602,134.652,134.578,134.614,510999997.0
2005-05-30 19:53:00,134.628,134.653,134.59,134.653,473800004.0
2005-05-30 19:54:00,134.618,134.646,134.568,134.572,318900002.0
2005-05-30 19:55:00,134.57,134.652,134.57,134.621,247199999.0
2005-05-30 19:56:00,134.571,134.637,134.571,134.626,358800000.0
2005-05-30 19:57:00,134.579,134.639,134.579,134.623,510999996.0
2005-05-30 19:58:00,134.615,134.648,134.583,134.6,668199996.0
2005-05-30 19:59:00,134.618,134.633,134.599,134.625,584099999.0
2005-05-30 20:00:00,134.629,134.629,134.589,134.592,210599999.0
2005-05-30 20:01:00,134.607,134.639,134.571,134.615,367499999.0
2005-05-30 20:02:00,134.598,134.638,134.576,134.624,326700000.0
2005-05-30 20:03:00,134.635,134.645,134.608,134.629,237000000.0
2005-05-30 20:04:00,134.588,134.638,134.588,134.626,242500001.0
2005-05-30 20:05:00,134.627,134.638,134.608,134.611,579400003.0
2005-05-30 20:06:00,134.626,134.645,134.602,134.622,770100009.0
2005-05-30 20:07:00,134.622,134.631,134.574,134.61,218599999.0
2005-05-30 20:08:00,134.61,134.64,134.602,134.628,756200003.0
2005-05-30 20:09:00,134.627,134.645,134.585,134.643,425899997.0
2005-05-30 20:10:00,134.62,134.65,134.579,134.637,305099999.0
2005-05-30 20:11:00,134.638,134.638,134.58,134.624,590999999.0
2005-05-30 20:12:00,134.582,134.644,134.574,134.626,968100002.0
2005-05-30 20:13:00,134.628,134.645,134.605,134.627,321799998.0
2005-05-30 20:14:00,134.621,134.652,134.586,134.652,439999999.0
2005-05-30 20:15:00,134.664,134.668,134.607,134.635,731299997.0
2005-05-30 20:16:00,134.634,134.66,134.598,134.64,547600000.0
2005-05-30 20:17:00,134.64,134.664,134.596,134.645,210700002.0
2005-05-30 20:18:00,134.66,134.67,134.615,134.64,211700001.0
2005-05-30 20:19:00,134.64,134.662,134.599,134.641,606000004.0
2005-05-30 20:20:00,134.664,134.685,134.635,134.638,163500000.0
2005-05-30 20:21:00,134.641,134.68,134.614,134.667,313599997.0
2005-05-30 20:22:00,134.643,134.684,134.632,134.642,381700002.0
2005-05-30 20:23:00,134.638,134.683,134.623,134.625,550600004.0
2005-05-30 20:24:00,134.64,134.681,134.633,134.645,295399998.0
2005-05-30 20:25:00,134.675,134.677,134.635,134.66,389300003.0
2005-05-30 20:26:00,134.672,134.698,134.65,134.688,399699999.0
2005-05-30 20:27:00,134.678,134.688,134.638,134.675,733699997.0
2005-05-30 20:28:00,134.669,134.69,134.649,134.675,903999996.0
2005-05-30 20:29:00,134.673,134.687,134.621,134.659,1209800001.0
2005-05-30 20:30:00,134.655,134.693,134.655,134.67,1595499994.0
2005-05-30 20:31:00,134.678,134.702,134.636,134.654,1315000009.0
2005-05-30 20:32:00,134.641,134.667,134.613,134.639,965299999.0
2005-05-30 20:33:00,134.634,134.649,134.577,134.642,497900000.0
2005-05-30 20:34:00,134.62,134.656,134.587,134.632,394700002.0
2005-05-30 20:35:00,134.619,134.63,134.583,134.612,421100004.0
2005-05-30 20:36:00,134.604,134.649,134.597,134.634,514899999.0
2005-05-30 20:37:00,134.629,134.656,134.581,134.627,556299998.0
2005-05-30 20:38:00,134.648,134.665,134.608,134.64,680799999.0
2005-05-30 20:39:00,134.636,134.652,134.598,134.644,833499999.0
2005-05-30 20:40:00,134.611,134.656,134.587,134.62,927099997.0
2005-05-30 20:41:00,134.6,134.645,134.6,134.617,531099993.0
2005-05-30 20:42:00,134.63,134.639,134.584,134.63,420200000.0
2005-05-30 20:43:00,134.623,134.629,134.597,134.612,534699996.0
2005-05-30 20:44:00,134.635,134.642,134.589,134.594,821999995.0
2005-05-30 20:45:00,134.588,134.634,134.548,134.548,590599999.0
2005-05-30 20:46:00,134.573,134.639,134.566,134.636,688899997.0
2005-05-30 20:47:00,134.629,134.644,134.575,134.631,894800000.0
2005-05-30 20:48:00,134.622,134.649,134.575,134.648,600700000.0
2005-05-30 20:49:00,134.615,134.641,134.582,134.639,385600004.0
2005-05-30 20:50:00,134.596,134.637,134.596,134.615,1159599999.0
2005-05-30 20:51:00,134.612,134.624,134.585,134.623,665199998.0
2005-05-30 20:52:00,134.583,134.629,134.576,134.594,242999997.0
2005-05-30 20:53:00,134.593,134.634,134.583,134.616,917300005.0
2005-05-30 20:54:00,134.605,134.623,134.577,134.603,277299999.0
2005-05-30 20:55:00,134.604,134.616,134.569,134.592,647599997.0
2005-05-30 20:56:00,134.585,134.616,134.576,134.586,920500003.0
2005-05-30 20:57:00,134.59,134.626,134.59,134.602,693900001.0
2005-05-30 20:58:00,134.623,134.627,134.562,134.593,1119700001.0
2005-05-30 20:59:00,134.602,134.631,134.559,134.607,1272699993.0
2005-05-30 21:00:00,134.588,134.629,134.576,134.616,1281499997.0
2005-05-30 21:01:00,134.626,134.634,134.57,134.626,909400000.0
2005-05-30 21:02:00,134.629,134.642,134.592,134.615,499299995.0
2005-05-30 21:03:00,134.592,134.611,134.572,134.604,889700009.0
2005-05-30 21:04:00,134.603,134.614,134.555,134.609,489999998.0
2005-05-30 21:05:00,134.598,134.63,134.547,134.63,571600002.0
2005-05-30 21:06:00,134.592,134.643,134.586,134.597,599399996.0
2005-05-30 21:07:00,134.627,134.644,134.581,134.61,408399996.0
2005-05-30 21:08:00,134.603,134.659,134.598,134.624,447499998.0
2005-05-30 21:09:00,134.635,134.644,134.623,134.632,195800002.0
2005-05-30 21:10:00,134.621,134.639,134.602,134.627,322299996.0
2005-05-30 21:11:00,134.606,134.633,134.585,134.617,318099996.0
2005-05-30 21:12:00,134.625,134.641,134.561,134.627,590399995.0
2005-05-30 21:13:00,134.582,134.63,134.572,134.615,554300002.0
2005-05-30 21:14:00,134.638,134.642,134.566,134.592,759499992.0
2005-05-30 21:15:00,134.603,134.631,134.562,134.562,718099997.0
2005-05-30 21:16:00,134.589,134.634,134.575,134.624,726200005.0
2005-05-30 21:17:00,134.635,134.647,134.601,134.623,759499998.0
2005-05-30 21:18:00,134.61,134.639,134.592,134.6,271700000.0
2005-05-30 21:19:00,134.594,134.632,134.567,134.594,541099996.0
2005-05-30 21:20:00,134.603,134.629,134.582,134.617,1036500002.0
2005-05-30 21:21:00,134.613,134.634,134.568,134.612,692399996.0
2005-05-30 21:22:00,134.605,134.641,134.583,134.629,786699999.0
2005-05-30 21:23:00,134.583,134.625,134.571,134.605,521299996.0
2005-05-30 21:24:00,134.576,134.611,134.557,134.586,581799997.0
2005-05-30 21:25:00,134.587,134.611,134.558,134.608,750299999.0
2005-05-30 21:26:00,134.571,134.607,134.533,134.552,317500002.0
2005-05-30 21:27:00,134.605,134.615,134.567,134.572,189999999.0
2005-05-30 21:28:00,134.587,134.607,134.587,134.607,140700002.0
2005-05-30 21:29:00,134.586,134.618,134.574,134.577,265200004.0
2005-05-30 21:30:00,134.599,134.633,134.564,134.613,197799998.0
2005-05-30 21:31:00,134.61,134.622,134.595,134.614,90500000.0
2005-05-30 21:32:00,134.608,134.629,134.567,134.577,722999995.0
2005-05-30 21:33:00,134.577,134.609,134.564,134.585,124800001.0
2005-05-30 21:34:00,134.574,134.621,134.57,134.573,435500001.0
2005-05-30 21:35:00,134.577,134.625,134.568,134.583,280199998.0
2005-05-30 21:36:00,134.603,134.624,134.588,134.597,192699998.0
2005-05-30 21:37:00,134.607,134.612,134.577,134.605,106800000.0
2005-05-30 21:38:00,134.602,134.616,134.572,134.616,122499999.0
2005-05-30 21:39:00,134.629,134.632,134.579,134.585,192900000.0
2005-05-30 21:40:00,134.615,134.633,134.589,134.633,272000004.0
2005-05-30 21:41:00,134.623,134.633,134.599,134.633,129700001.0
2005-05-30 21:42:00,134.595,134.627,134.55,134.557,233699998.0
2005-05-30 21:43:00,134.589,134.621,134.557,134.608,314200000.0
2005-05-30 21:44:00,134.599,134.627,134.571,134.575,804399997.0
2005-05-30 21:45:00,134.567,134.621,134.567,134.621,257799998.0
2005-05-30 21:46:00,134.635,134.635,134.598,134.601,457000001.0
2005-05-30 21:47:00,134.601,134.638,134.578,134.63,325899998.0
2005-05-30 21:48:00,134.627,134.639,134.581,134.612,158900002.0
2005-05-30 21:49:00,134.612,134.627,134.59,134.599,110099998.0
2005-05-30 21:50:00,134.612,134.632,134.585,134.585,41400000.0
2005-05-30 21:51:00,134.581,134.626,134.581,134.618,138100000.0
2005-05-30 21:52:00,134.611,134.64,134.584,134.584,95099998.0
2005-05-30 21:53:00,134.622,134.63,134.595,134.607,66400000.0
2005-05-30 21:54:00,134.637,134.638,134.579,134.587,69600000.0
2005-05-30 21:55:00,134.627,134.628,134.587,134.611,118700000.0
2005-05-30 21:56:00,134.61,134.615,134.588,134.605,138600000.0
2005-05-30 21:57:00,134.628,134.637,134.602,134.609,56099999.0
2005-05-30 21:58:00,134.625,134.632,134.592,134.628,146299998.0
2005-05-30 21:59:00,134.627,134.634,134.595,134.609,162000000.0
2005-05-30 22:00:00,134.575,134.633,134.566,134.606,179100001.0
2005-05-30 22:01:00,134.637,134.638,134.601,134.624,355499998.0
2005-05-30 22:02:00,134.618,134.646,134.574,134.64,467800001.0
2005-05-30 22:03:00,134.63,134.652,134.603,134.649,140599998.0
2005-05-30 22:04:00,134.638,134.65,134.591,134.621,179500001.0
2005-05-30 22:05:00,134.605,134.631,134.605,134.615,105100002.0
2005-05-30 22:06:00,134.617,134.64,134.614,134.63,94600001.0
2005-05-30 22:07:00,134.639,134.641,134.587,134.587,137800001.0
2005-05-30 22:08:00,134.624,134.653,134.61,134.653,229400001.0
2005-05-30 22:09:00,134.653,134.653,134.61,134.643,115999997.0
2005-05-30 22:10:00,134.632,134.647,134.609,134.647,115100000.0
2005-05-30 22:11:00,134.603,134.652,134.6,134.624,167699999.0
2005-05-30 22:12:00,134.626,134.661,134.621,134.658,152200000.0
2005-05-30 22:13:00,134.645,134.673,134.623,134.664,121400000.0
2005-05-30 22:14:00,134.662,134.669,134.623,134.628,74300000.0
2005-05-30 22:15:00,134.632,134.659,134.618,134.659,232399997.0
2005-05-30 22:16:00,134.672,134.672,134.622,134.622,232200004.0
2005-05-30 22:17:00,134.61,134.666,134.607,134.664,145100001.0
2005-05-30 22:18:00,134.657,134.665,134.636,134.665,113500000.0
2005-05-30 22:19:00,134.638,134.653,134.619,134.619,89900000.0
2005-05-30 22:20:00,134.612,134.647,134.604,134.647,102800001.0
2005-05-30 22:21:00,134.654,134.654,134.618,134.633,71199999.0
2005-05-30 22:22:00,134.64,134.668,134.615,134.64,148700000.0
2005-05-30 22:23:00,134.635,134.669,134.604,134.641,186299999.0
2005-05-30 22:24:00,134.655,134.658,134.596,134.598,131000001.0
2005-05-30 22:25:00,134.605,134.656,134.593,134.609,245899995.0
2005-05-30 22:26:00,134.647,134.664,134.615,134.664,93099999.0
2005-05-30 22:27:00,134.657,134.666,134.603,134.635,717899995.0
2005-05-30 22:28:00,134.672,134.672,134.625,134.631,229899999.0
2005-05-30 22:29:00,134.613,134.689,134.613,134.689,158699999.0
2005-05-30 22:30:00,134.645,134.69,134.642,134.686,69899999.0
2005-05-30 22:31:00,134.68,134.692,134.623,134.668,188200003.0
2005-05-30 22:32:00,134.634,134.684,134.629,134.648,139700000.0
2005-05-30 22:33:00,134.659,134.69,134.626,134.686,308999995.0
2005-05-30 22:34:00,134.665,134.687,134.616,134.661,218000003.0
2005-05-30 22:35:00,134.643,134.682,134.629,134.65,220300002.0
2005-05-30 22:36:00,134.652,134.681,134.622,134.649,483000001.0
2005-05-30 22:37:00,134.647,134.67,134.613,134.642,200099998.0
2005-05-30 22:38:00,134.618,134.679,134.618,134.665,203300002.0
2005-05-30 22:39:00,134.669,134.672,134.628,134.66,236300002.0
2005-05-30 22:40:00,134.629,134.673,134.613,134.664,456499999.0
2005-05-30 22:41:00,134.658,134.678,134.616,134.673,137300002.0
2005-05-30 22:42:00,134.666,134.681,134.622,134.625,242900000.0
2005-05-30 22:43:00,134.644,134.662,134.622,134.659,194399999.0
2005-05-30 22:44:00,134.666,134.677,134.603,134.65,252799997.0
2005-05-30 22:45:00,134.657,134.672,134.639,134.672,181899999.0
2005-05-30 22:46:00,134.655,134.665,134.6,134.6,81499999.0
2005-05-30 22:47:00,134.6,134.673,134.597,134.673,118600000.0
2005-05-30 22:48:00,134.619,134.676,134.606,134.655,328500006.0
2005-05-30 22:49:00,134.651,134.659,134.61,134.646,250599999.0
2005-05-30 22:50:00,134.61,134.65,134.6,134.628,154499999.0
2005-05-30 22:51:00,134.64,134.674,134.609,134.625,154299998.0
2005-05-30 22:52:00,134.641,134.644,134.592,134.637,140300000.0
2005-05-30 22:53:00,134.615,134.657,134.606,134.657,222099998.0
2005-05-30 22:54:00,134.645,134.657,134.634,134.657,206699997.0
2005-05-30 22:55:00,134.645,134.67,134.642,134.655,92300000.0
2005-05-30 22:56:00,134.663,134.663,134.627,134.634,209800002.0
2005-05-30 22:57:00,134.662,134.68,134.605,134.635,219699998.0
2005-05-30 22:58:00,134.642,134.673,134.63,134.663,90200001.0
2005-05-30 22:59:00,134.682,134.711,134.65,134.685,175300002.0
2005-05-30 23:00:00,134.717,134.718,134.659,134.665,77199998.0
2005-05-30 23:01:00,134.675,134.683,134.661,134.669,173000002.0
2005-05-30 23:02:00,134.662,134.675,134.637,134.655,108500002.0
2005-05-30 23:03:00,134.662,134.665,134.629,134.652,126000001.0
2005-05-30 23:04:00,134.653,134.674,134.648,134.667,82100000.0
2005-05-30 23:05:00,134.678,134.695,134.657,134.673,90400002.0
2005-05-30 23:06:00,134.658,134.694,134.647,134.68,82899999.0
2005-05-30 23:07:00,134.665,134.694,134.65,134.682,56500000.0
2005-05-30 23:08:00,134.661,134.681,134.627,134.647,132500001.0
2005-05-30 23:09:00,134.645,134.674,134.625,134.665,205300003.0
2005-05-30 23:10:00,134.655,134.671,134.631,134.668,65600000.0
2005-05-30 23:11:00,134.656,134.685,134.639,134.675,156199998.0
2005-05-30 23:12:00,134.667,134.68,134.641,134.678,151900002.0
2005-05-30 23:13:00,134.69,134.694,134.649,134.654,120300001.0
2005-05-30 23:14:00,134.629,134.676,134.629,134.676,57100001.0
2005-05-30 23:15:00,134.65,134.685,134.65,134.683,113600001.0
2005-05-30 23:16:00,134.645,134.686,134.645,134.68,34200000.0
2005-05-30 23:17:00,134.653,134.681,134.644,134.675,60800000.0
2005-05-30 23:18:00,134.665,134.683,134.66,134.675,80899999.0
2005-05-30 23:19:00,134.675,134.677,134.627,134.653,191800001.0
2005-05-30 23:20:00,134.643,134.673,134.636,134.661,148999997.0
2005-05-30 23:21:00,134.655,134.676,134.655,134.66,90199999.0
2005-05-30 23:22:00,134.658,134.676,134.637,134.653,209900000.0
2005-05-30 23:23:00,134.662,134.681,134.642,134.675,66100000.0
2005-05-30 23:24:00,134.682,134.7,134.677,134.689,95500001.0
2005-05-30 23:25:00,134.69,134.709,134.645,134.65,143899998.0
2005-05-30 23:26:00,134.625,134.661,134.615,134.655,139299999.0
2005-05-30 23:27:00,134.658,134.686,134.625,134.625,124099998.0
2005-05-30 23:28:00,134.63,134.677,134.63,134.659,102399998.0
2005-05-30 23:29:00,134.645,134.685,134.634,134.668,117899999.0
2005-05-30 23:30:00,134.677,134.688,134.657,134.688,207599995.0
2005-05-30 23:31:00,134.687,134.689,134.657,134.68,116299998.0
2005-05-30 23:32:00,134.667,134.679,134.632,134.676,47999999.0
2005-05-30 23:33:00,134.669,134.669,134.632,134.642,36299999.0
2005-05-30 23:34:00,134.65,134.666,134.644,134.66,68200001.0
2005-05-30 23:35:00,134.672,134.675,134.646,134.675,43500000.0
2005-05-30 23:36:00,134.667,134.682,134.626,134.67,123499998.0
2005-05-30 23:37:00,134.657,134.659,134.624,134.648,76800001.0
2005-05-30 23:38:00,134.626,134.661,134.612,134.642,129499999.0
2005-05-30 23:39:00,134.657,134.667,134.628,134.657,142300001.0
2005-05-30 23:40:00,134.67,134.68,134.655,134.659,85500000.0
2005-05-30 23:41:00,134.622,134.683,134.622,134.673,44800000.0
2005-05-30 23:42:00,134.668,134.685,134.637,134.647,95100002.0
2005-05-30 23:43:00,134.653,134.698,134.653,134.677,167000003.0
2005-05-30 23:44:00,134.665,134.685,134.656,134.676,79000001.0
2005-05-30 23:45:00,134.66,134.679,134.647,134.668,77400001.0
2005-05-30 23:46:00,134.659,134.678,134.637,134.678,100100000.0
2005-05-30 23:47:00,134.672,134.7,134.653,134.691,107100000.0
2005-05-30 23:48:00,134.675,134.687,134.631,134.672,69200000.0
2005-05-30 23:49:00,134.687,134.688,134.633,134.688,90300000.0
2005-05-30 23:50:00,134.703,134.703,134.644,134.653,120900001.0
2005-05-30 23:51:00,134.666,134.681,134.655,134.657,74300001.0
2005-05-30 23:52:00,134.653,134.688,134.639,134.682,108300001.0
2005-05-30 23:53:00,134.769,134.769,134.628,134.649,118900000.0
2005-05-30 23:54:00,134.665,134.673,134.655,134.673,122599996.0
2005-05-30 23:55:00,134.682,134.694,134.68,134.68,77199999.0
2005-05-30 23:56:00,134.668,134.675,134.665,134.675,161600000.0
2005-05-30 23:57:00,134.672,134.672,134.663,134.672,17500000.0
2005-05-30 23:58:00,134.674,134.676,134.674,134.676,18400000.0
2005-05-30 23:59:00,134.683,134.689,134.683,134.688,94800000.0
2005-05-31 00:00:00,134.675,134.686,134.657,134.657,91700002.0
2005-05-31 00:01:00,134.647,134.653,134.647,134.653,19200000.0
2005-05-31 00:02:00,134.659,134.668,134.658,134.668,81999999.0
2005-05-31 00:03:00,134.675,134.675,134.665,134.665,140299999.0
2005-05-31 00:04:00,134.672,134.68,134.667,134.672,26400000.0
2005-05-31 00:05:00,134.677,134.685,134.665,134.675,147599999.0
2005-05-31 00:06:00,134.675,134.675,134.67,134.67,52400000.0
2005-05-31 00:07:00,134.673,134.686,134.669,134.685,88599998.0
2005-05-31 00:08:00,134.681,134.681,134.671,134.671,83200000.0
2005-05-31 00:09:00,134.675,134.683,134.67,134.681,60700001.0
2005-05-31 00:10:00,134.681,134.696,134.681,134.696,58600000.0
2005-05-31 00:11:00,134.677,134.677,134.664,134.674,102700001.0
2005-05-31 00:12:00,134.675,134.675,134.665,134.675,52200000.0
2005-05-31 00:13:00,134.667,134.67,134.665,134.667,214599997.0
2005-05-31 00:14:00,134.672,134.678,134.67,134.678,11700000.0
2005-05-31 00:15:00,134.689,134.689,134.654,134.68,81600000.0
2005-05-31 00:16:00,134.682,134.695,134.677,134.68,104000000.0
2005-05-31 00:17:00,134.682,134.692,134.682,134.692,58700000.0
2005-05-31 00:18:00,134.682,134.691,134.68,134.68,53800000.0
2005-05-31 00:19:00,134.678,134.685,134.675,134.68,119800002.0
2005-05-31 00:20:00,134.68,134.685,134.673,134.68,88700000.0
2005-05-31 00:21:00,134.677,134.689,134.677,134.688,81599998.0
2005-05-31 00:22:00,134.69,134.705,134.676,134.684,85500000.0
2005-05-31 00:23:00,134.698,134.698,134.696,134.698,32100000.0
2005-05-31 00:24:00,134.703,134.703,134.685,134.685,90699997.0
2005-05-31 00:25:00,134.692,134.693,134.684,134.693,108599999.0
2005-05-31 00:26:00,134.688,134.691,134.685,134.69,63599999.0
2005-05-31 00:27:00,134.679,134.679,134.671,134.671,15800000.0
2005-05-31 00:28:00,134.668,134.682,134.666,134.666,75900000.0
2005-05-31 00:29:00,134.686,134.689,134.681,134.689,96099997.0
2005-05-31 00:30:00,134.69,134.694,134.682,134.682,182799997.0
2005-05-31 00:31:00,134.675,134.685,134.672,134.675,111599999.0
2005-05-31 00:32:00,134.678,134.678,134.678,134.678,19200000.0
2005-05-31 00:33:00,134.678,134.678,134.655,134.655,72800000.0
2005-05-31 00:34:00,134.655,134.68,134.655,134.68,68399999.0
2005-05-31 00:35:00,134.685,134.689,134.679,134.688,37900000.0
2005-05-31 00:36:00,134.686,134.69,134.684,134.684,119099999.0
2005-05-31 00:37:00,134.685,134.691,134.683,134.688,63000000.0
2005-05-31 00:38:00,134.677,134.677,134.66,134.66,111899999.0
2005-05-31 00:39:00,134.668,134.675,134.664,134.675,55300000.0
2005-05-31 00:40:00,134.669,134.673,134.664,134.671,121100003.0
2005-05-31 00:41:00,134.671,134.678,134.671,134.672,65699999.0
2005-05-31 00:42:00,134.658,134.66,134.646,134.651,168799999.0
2005-05-31 00:43:00,134.655,134.657,134.642,134.656,150200001.0
2005-05-31 00:44:00,134.66,134.66,134.65,134.658,94100000.0
2005-05-31 00:45:00,134.66,134.665,134.66,134.66,51600000.0
2005-05-31 00:46:00,134.667,134.677,134.667,134.669,42600000.0
2005-05-31 00:47:00,134.668,134.682,134.665,134.681,77600000.0
2005-05-31 00:48:00,134.69,134.692,134.677,134.692,160899998.0
2005-05-31 00:49:00,134.692,134.7,134.689,134.698,118099999.0
2005-05-31 00:50:00,134.686,134.7,134.686,134.698,47900000.0
2005-05-31 00:51:00,134.71,134.73,134.701,134.728,137200000.0
2005-05-31 00:52:00,134.725,134.725,134.706,134.708,98600001.0
2005-05-31 00:53:00,134.705,134.708,134.704,134.708,61899998.0
2005-05-31 00:54:00,134.708,134.711,134.701,134.701,52300000.0
2005-05-31 00:55:00,134.695,134.705,134.695,134.698,135099999.0
2005-05-31 00:56:00,134.699,134.703,134.691,134.691,96500000.0
2005-05-31 00:57:00,134.689,134.694,134.679,134.694,116699999.0
2005-05-31 00:58:00,134.702,134.708,134.695,134.7,66600000.0
2005-05-31 00:59:00,134.7,134.705,134.695,134.695,51100000.0
2005-05-31 01:00:00,134.702,134.732,134.702,134.722,102199999.0
2005-05-31 01:01:00,134.717,134.717,134.706,134.717,81299999.0
2005-05-31 01:02:00,134.742,134.748,134.738,134.748,80500000.0
2005-05-31 01:03:00,134.748,134.761,134.748,134.756,54400000.0
2005-05-31 01:04:00,134.75,134.759,134.742,134.75,122500002.0
2005-05-31 01:05:00,134.756,134.767,134.756,134.76,71099999.0
2005-05-31 01:06:00,134.75,134.75,134.742,134.745,65599998.0
2005-05-31 01:07:00,134.75,134.75,134.745,134.75,66399999.0
2005-05-31 01:08:00,134.742,134.747,134.742,134.747,43600002.0
2005-05-31 01:09:00,134.748,134.748,134.744,134.748,25000000.0
2005-05-31 01:10:00,134.76,134.771,134.752,134.753,138000001.0
2005-05-31 01:11:00,134.75,134.761,134.75,134.752,36300000.0
2005-05-31 01:12:00,134.755,134.755,134.745,134.75,130700001.0
2005-05-31 01:13:00,134.752,134.757,134.751,134.753,70299999.0
2005-05-31 01:14:00,134.747,134.748,134.733,134.733,56199998.0
2005-05-31 01:15:00,134.748,134.751,134.745,134.748,154499999.0
2005-05-31 01:16:00,134.755,134.755,134.745,134.755,135500001.0
2005-05-31 01:17:00,134.749,134.76,134.746,134.746,244000003.0
2005-05-31 01:18:00,134.756,134.758,134.752,134.752,37200000.0
2005-05-31 01:19:00,134.754,134.758,134.748,134.748,48000000.0
2005-05-31 01:20:00,134.747,134.76,134.738,134.76,83799999.0
2005-05-31 01:21:00,134.751,134.758,134.747,134.747,75700002.0
2005-05-31 01:22:00,134.746,134.758,134.746,134.758,146800001.0
2005-05-31 01:23:00,134.76,134.765,134.753,134.76,80499999.0
2005-05-31 01:24:00,134.755,134.765,134.75,134.75,24000001.0
2005-05-31 01:25:00,134.756,134.763,134.746,134.763,46200000.0
2005-05-31 01:26:00,134.755,134.762,134.74,134.752,82500001.0
2005-05-31 01:27:00,134.758,134.76,134.755,134.76,105600001.0
2005-05-31 01:28:00,134.758,134.772,134.758,134.765,62399999.0
2005-05-31 01:29:00,134.776,134.783,134.773,134.781,26000000.0
2005-05-31 01:30:00,134.779,134.78,134.765,134.769,187900001.0
2005-05-31 01:31:00,134.753,134.753,134.713,134.713,91600000.0
2005-05-31 01:32:00,134.702,134.717,134.702,134.717,61200000.0
2005-05-31 01:33:00,134.705,134.705,134.686,134.691,64399999.0
2005-05-31 01:34:00,134.694,134.694,134.67,134.678,98499999.0
2005-05-31 01:35:00,134.691,134.72,134.688,134.72,149600002.0
2005-05-31 01:36:00,134.719,134.732,134.719,134.732,39299999.0
2005-05-31 01:37:00,134.734,134.734,134.708,134.708,119300001.0
2005-05-31 01:38:00,134.706,134.709,134.699,134.707,62499999.0
2005-05-31 01:39:00,134.712,134.712,134.695,134.707,109400000.0
2005-05-31 01:40:00,134.713,134.718,134.708,134.712,73100000.0
2005-05-31 01:41:00,134.714,134.721,134.712,134.712,80000000.0
2005-05-31 01:42:00,134.718,134.724,134.71,134.72,127899998.0
2005-05-31 01:43:00,134.711,134.722,134.711,134.719,70599998.0
2005-05-31 01:44:00,134.72,134.725,134.72,134.72,110000002.0
2005-05-31 01:45:00,134.722,134.736,134.72,134.728,99799998.0
2005-05-31 01:46:00,134.72,134.72,134.714,134.718,88700000.0
2005-05-31 01:47:00,134.71,134.715,134.707,134.715,121499998.0
2005-05-31 01:48:00,134.706,134.714,134.704,134.71,68000000.0
2005-05-31 01:49:00,134.701,134.701,134.681,134.69,110199998.0
2005-05-31 01:50:00,134.67,134.685,134.67,134.685,93300000.0
2005-05-31 01:51:00,134.685,134.685,134.672,134.672,79200000.0
2005-05-31 01:52:00,134.679,134.679,134.667,134.668,214800001.0
2005-05-31 01:53:00,134.666,134.666,134.654,134.661,110800000.0
2005-05-31 01:54:00,134.668,134.672,134.653,134.653,66300001.0
2005-05-31 01:55:00,134.657,134.657,134.641,134.641,79099998.0
2005-05-31 01:56:00,134.632,134.647,134.632,134.647,131200000.0
2005-05-31 01:57:00,134.642,134.644,134.636,134.636,114400000.0
2005-05-31 01:58:00,134.642,134.649,134.635,134.635,120000001.0
2005-05-31 01:59:00,134.635,134.649,134.629,134.64,40800000.0
2005-05-31 02:00:00,134.642,134.65,134.634,134.648,56700000.0
2005-05-31 02:01:00,134.649,134.657,134.647,134.647,122599999.0
2005-05-31 02:02:00,134.646,134.65,134.635,134.65,120400000.0
2005-05-31 02:03:00,134.658,134.665,134.654,134.66,58700000.0
2005-05-31 02:04:00,134.656,134.656,134.647,134.655,60300000.0
2005-05-31 02:05:00,134.635,134.65,134.632,134.637,67300000.0
2005-05-31 02:06:00,134.63,134.638,134.609,134.609,51500001.0
2005-05-31 02:07:00,134.609,134.627,134.607,134.615,89199999.0
2005-05-31 02:08:00,134.619,134.624,134.618,134.62,117699998.0
2005-05-31 02:09:00,134.619,134.619,134.608,134.61,39700000.0
2005-05-31 02:10:00,134.619,134.621,134.608,134.618,46300001.0
2005-05-31 02:11:00,134.616,134.616,134.604,134.607,71700000.0
2005-05-31 02:12:00,134.599,134.609,134.597,134.609,113899999.0
2005-05-31 02:13:00,134.598,134.598,134.57,134.59,105800000.0
2005-05-31 02:14:00,134.597,134.609,134.597,134.603,102900000.0
2005-05-31 02:15:00,134.613,134.631,134.613,134.627,102899998.0
2005-05-31 02:16:00,134.63,134.637,134.629,134.637,83999998.0
2005-05-31 02:17:00,134.642,134.642,134.63,134.637,95399999.0
2005-05-31 02:18:00,134.641,134.65,134.635,134.638,90699997.0
2005-05-31 02:19:00,134.634,134.643,134.631,134.632,63100000.0
2005-05-31 02:20:00,134.639,134.645,134.633,134.633,127500001.0
2005-05-31 02:21:00,134.637,134.654,134.637,134.644,102200001.0
2005-05-31 02:22:00,134.644,134.651,134.638,134.643,60000000.0
2005-05-31 02:23:00,134.653,134.663,134.653,134.655,57500000.0
2005-05-31 02:24:00,134.66,134.665,134.655,134.665,147499999.0
2005-05-31 02:25:00,134.658,134.666,134.658,134.663,56400000.0
2005-05-31 02:26:00,134.663,134.668,134.663,134.664,120400001.0
2005-05-31 02:27:00,134.663,134.667,134.663,134.667,44300000.0
2005-05-31 02:28:00,134.664,134.667,134.658,134.66,59000000.0
2005-05-31 02:29:00,134.655,134.665,134.652,134.652,221700002.0
2005-05-31 02:30:00,134.639,134.639,134.618,134.62,72000002.0
2005-05-31 02:31:00,134.617,134.617,134.599,134.604,85300000.0
2005-05-31 02:32:00,134.601,134.609,134.598,134.601,56300000.0
2005-05-31 02:33:00,134.592,134.621,134.592,134.621,55399999.0
2005-05-31 02:34:00,134.615,134.621,134.604,134.621,47700000.0
2005-05-31 02:35:00,134.625,134.625,134.615,134.625,67899999.0
2005-05-31 02:36:00,134.616,134.616,134.601,134.603,75399999.0
2005-05-31 02:37:00,134.598,134.598,134.593,134.598,55500000.0
2005-05-31 02:38:00,134.602,134.602,134.593,134.593,71499999.0
2005-05-31 02:39:00,134.605,134.615,134.605,134.615,69600001.0
2005-05-31 02:40:00,134.612,134.614,134.602,134.61,89799999.0
2005-05-31 02:41:00,134.609,134.609,134.592,134.599,83700001.0
2005-05-31 02:42:00,134.584,134.601,134.584,134.598,43200001.0
2005-05-31 02:43:00,134.597,134.609,134.597,134.609,40000000.0
2005-05-31 02:44:00,134.619,134.621,134.601,134.611,148699999.0
2005-05-31 02:45:00,134.618,134.628,134.611,134.625,124400000.0
2005-05-31 02:46:00,134.628,134.639,134.623,134.623,94000001.0
2005-05-31 02:47:00,134.619,134.631,134.593,134.631,46400000.0
2005-05-31 02:48:00,134.635,134.635,134.628,134.629,35200000.0
2005-05-31 02:49:00,134.625,134.625,134.609,134.621,67900001.0
2005-05-31 02:50:00,134.618,134.626,134.618,134.624,125399999.0
2005-05-31 02:51:00,134.618,134.631,134.618,134.619,126000000.0
2005-05-31 02:52:00,134.622,134.632,134.616,134.621,64200000.0
2005-05-31 02:53:00,134.598,134.617,134.598,134.605,131500001.0
2005-05-31 02:54:00,134.605,134.614,134.605,134.61,69400000.0
2005-05-31 02:55:00,134.605,134.619,134.591,134.619,92999999.0
2005-05-31 02:56:00,134.623,134.649,134.623,134.635,199299999.0
2005-05-31 02:57:00,134.648,134.652,134.648,134.652,4100000.0
2005-05-31 02:58:00,134.654,134.655,134.642,134.651,117800001.0
2005-05-31 02:59:00,134.638,134.656,134.638,134.656,98200000.0
2005-05-31 03:00:00,134.653,134.653,134.633,134.639,37600000.0
2005-05-31 03:01:00,134.64,134.643,134.629,134.643,71999999.0
2005-05-31 03:02:00,134.644,134.659,134.636,134.636,79199998.0
2005-05-31 03:03:00,134.635,134.647,134.635,134.647,60000000.0
2005-05-31 03:04:00,134.635,134.635,134.603,134.608,79899999.0
2005-05-31 03:05:00,134.608,134.608,134.593,134.607,88600000.0
2005-05-31 03:06:00,134.607,134.607,134.59,134.595,90300002.0
2005-05-31 03:07:00,134.586,134.586,134.536,134.556,113500001.0
2005-05-31 03:08:00,134.557,134.584,134.518,134.518,147299999.0
2005-05-31 03:09:00,134.502,134.516,134.499,134.513,112500002.0
2005-05-31 03:10:00,134.51,134.519,134.488,134.488,101799999.0
2005-05-31 03:11:00,134.493,134.494,134.439,134.439,45000000.0
2005-05-31 03:12:00,134.425,134.425,134.398,134.403,83000000.0
2005-05-31 03:13:00,134.412,134.424,134.41,134.41,101800000.0
2005-05-31 03:14:00,134.38,134.38,134.335,134.373,58100000.0
2005-05-31 03:15:00,134.365,134.365,134.355,134.355,27900000.0
2005-05-31 03:16:00,134.336,134.336,134.317,134.32,61500000.0
2005-05-31 03:17:00,134.306,134.306,134.193,134.193,65199999.0
2005-05-31 03:18:00,134.169,134.169,134.144,134.144,69099999.0
2005-05-31 03:19:00,134.132,134.142,134.129,134.129,93199998.0
2005-05-31 03:20:00,134.125,134.15,134.124,134.137,117700000.0
2005-05-31 03:21:00,134.147,134.147,133.953,133.953,107100000.0
2005-05-31 03:22:00,133.925,134.0,133.922,133.992,121800001.0
2005-05-31 03:23:00,133.968,133.968,133.933,133.933,44800000.0
2005-05-31 03:24:00,133.924,133.924,133.839,133.894,140300002.0
2005-05-31 03:25:00,133.906,133.943,133.898,133.943,145400000.0
2005-05-31 03:26:00,133.964,134.031,133.964,134.031,69699999.0
2005-05-31 03:27:00,134.045,134.059,133.995,134.0,102100002.0
2005-05-31 03:28:00,133.985,133.985,133.975,133.975,23600000.0
2005-05-31 03:29:00,133.949,134.027,133.946,134.027,129199999.0
2005-05-31 03:30:00,134.04,134.107,134.04,134.107,57600000.0
2005-05-31 03:31:00,134.132,134.156,134.132,134.137,37600000.0
2005-05-31 03:32:00,134.128,134.165,134.121,134.164,161499998.0
2005-05-31 03:33:00,134.159,134.159,134.111,134.151,91099998.0
2005-05-31 03:34:00,134.174,134.213,134.173,134.213,62399999.0
2005-05-31 03:35:00,134.23,134.23,134.172,134.185,121599999.0
2005-05-31 03:36:00,134.162,134.178,134.156,134.158,115599998.0
2005-05-31 03:37:00,134.157,134.168,134.133,134.158,134699998.0
2005-05-31 03:38:00,134.155,134.168,134.15,134.153,111600000.0
2005-05-31 03:39:00,134.15,134.15,134.135,134.144,79699999.0
2005-05-31 03:40:00,134.14,134.14,134.111,134.124,124000001.0
2005-05-31 03:41:00,134.113,134.126,134.105,134.123,104099999.0
2005-05-31 03:42:00,134.113,134.113,134.092,134.101,45500001.0
2005-05-31 03:43:00,134.108,134.117,134.108,134.117,45899998.0
2005-05-31 03:44:00,134.123,134.123,134.1,134.104,86499999.0
2005-05-31 03:45:00,134.093,134.093,134.066,134.077,78800001.0
2005-05-31 03:46:00,134.078,134.081,134.061,134.068,109200000.0
2005-05-31 03:47:00,134.055,134.055,134.015,134.015,85300001.0
2005-05-31 03:48:00,133.999,133.999,133.988,133.994,30300000.0
2005-05-31 03:49:00,133.973,134.004,133.973,134.004,62300000.0
2005-05-31 03:50:00,134.012,134.016,134.012,134.014,29799999.0
2005-05-31 03:51:00,134.018,134.018,134.002,134.009,115200000.0
2005-05-31 03:52:00,134.019,134.04,134.019,134.03,88099999.0
2005-05-31 03:53:00,134.021,134.026,134.016,134.021,155099998.0
2005-05-31 03:54:00,134.01,134.018,133.995,133.995,98700000.0
2005-05-31 03:55:00,134.001,134.003,133.989,133.992,88500001.0
2005-05-31 03:56:00,133.98,133.995,133.98,133.995,60500002.0
2005-05-31 03:57:00,134.016,134.035,134.016,134.035,94300001.0
2005-05-31 03:58:00,134.043,134.1,134.043,134.099,83199999.0
2005-05-31 03:59:00,134.105,134.127,134.105,134.116,57800002.0
2005-05-31 04:00:00,134.117,134.117,134.094,134.094,96800000.0
2005-05-31 04:01:00,134.076,134.085,134.068,134.085,39700000.0
2005-05-31 04:02:00,134.085,134.095,134.084,134.088,72799999.0
2005-05-31 04:03:00,134.095,134.106,134.077,134.106,110399997.0
2005-05-31 04:04:00,134.117,134.144,134.117,134.143,29800000.0
2005-05-31 04:05:00,134.138,134.156,134.125,134.125,106800002.0
2005-05-31 04:06:00,134.136,134.155,134.136,134.145,47700000.0
2005-05-31 04:07:00,134.128,134.128,134.107,134.11,115600001.0
2005-05-31 04:08:00,134.108,134.108,134.084,134.089,93099999.0
2005-05-31 04:09:00,134.082,134.095,134.082,134.084,98199999.0
2005-05-31 04:10:00,134.082,134.087,134.081,134.083,78300001.0
2005-05-31 04:11:00,134.087,134.101,134.082,134.101,75300000.0
2005-05-31 04:12:00,134.107,134.142,134.107,134.128,93900000.0
2005-05-31 04:13:00,134.118,134.118,134.088,134.089,95800000.0
2005-05-31 04:14:00,134.087,134.094,134.08,134.094,56600001.0
2005-05-31 04:15:00,134.088,134.103,134.087,134.1,86899999.0
2005-05-31 04:16:00,134.092,134.092,134.075,134.075,55200000.0
2005-05-31 04:17:00,134.085,134.099,134.082,134.082,53500000.0
2005-05-31 04:18:00,134.082,134.083,134.073,134.073,109399998.0
2005-05-31 04:19:00,134.089,134.105,134.076,134.076,104300001.0
2005-05-31 04:20:00,134.078,134.079,134.065,134.065,169000000.0
2005-05-31 04:21:00,134.082,134.082,134.058,134.076,125199998.0
2005-05-31 04:22:00,134.081,134.094,134.065,134.087,78800000.0
2005-05-31 04:23:00,134.074,134.076,134.074,134.076,40700001.0
2005-05-31 04:24:00,134.071,134.079,134.071,134.079,30300000.0
2005-05-31 04:25:00,134.071,134.077,134.068,134.071,36800000.0
2005-05-31 04:26:00,134.068,134.076,134.061,134.075,23200000.0
2005-05-31 04:27:00,134.08,134.08,134.065,134.08,44000000.0
2005-05-31 04:28:00,134.075,134.075,134.062,134.069,67200000.0
2005-05-31 04:29:00,134.063,134.069,134.056,134.06,75199999.0
2005-05-31 04:30:00,134.06,134.06,134.041,134.047,112200003.0
2005-05-31 04:31:00,134.045,134.058,134.041,134.049,150900004.0
2005-05-31 04:32:00,134.057,134.059,134.031,134.045,70000001.0
2005-05-31 04:33:00,134.042,134.042,134.028,134.028,69900000.0
2005-05-31 04:34:00,134.028,134.028,133.997,133.997,26100000.0
2005-05-31 04:35:00,133.992,133.995,133.977,133.995,128400000.0
2005-05-31 04:36:00,133.99,133.996,133.982,133.982,85999999.0
2005-05-31 04:37:00,133.981,133.988,133.975,133.975,49100000.0
2005-05-31 04:38:00,133.981,133.981,133.977,133.98,24599999.0
2005-05-31 04:39:00,133.987,133.991,133.979,133.983,20300000.0
2005-05-31 04:40:00,133.993,134.034,133.986,134.034,70399999.0
2005-05-31 04:41:00,134.036,134.051,134.036,134.049,30400000.0
2005-05-31 04:42:00,134.023,134.026,134.023,134.026,51099999.0
2005-05-31 04:43:00,134.018,134.02,134.013,134.014,37600000.0
2005-05-31 04:44:00,134.013,134.017,134.0,134.014,46800000.0
2005-05-31 04:45:00,134.027,134.027,134.003,134.011,138199999.0
2005-05-31 04:46:00,134.009,134.009,133.988,133.989,106600000.0
2005-05-31 04:47:00,133.992,133.992,133.981,133.992,119500003.0
2005-05-31 04:48:00,134.002,134.006,133.987,133.987,19600000.0
2005-05-31 04:49:00,133.982,133.989,133.979,133.989,124500001.0
2005-05-31 04:50:00,133.985,133.985,133.985,133.985,8800000.0
2005-05-31 04:51:00,133.99,133.99,133.99,133.99,10400000.0
2005-05-31 04:52:00,133.993,133.993,133.978,133.985,31700000.0
2005-05-31 04:53:00,133.985,133.995,133.985,133.987,55200000.0
2005-05-31 04:54:00,133.993,133.997,133.99,133.995,168599998.0
2005-05-31 04:55:00,133.994,133.996,133.978,133.978,138799998.0
2005-05-31 04:56:00,133.972,133.972,133.939,133.946,161399998.0
2005-05-31 04:57:00,133.94,133.948,133.94,133.948,41700000.0
2005-05-31 04:58:00,133.961,133.969,133.961,133.969,79199999.0
2005-05-31 04:59:00,133.967,133.972,133.961,133.961,58400000.0
2005-05-31 05:00:00,133.958,133.963,133.956,133.958,178499997.0
2005-05-31 05:01:00,133.959,133.981,133.932,133.932,77899998.0
2005-05-31 05:02:00,133.93,133.945,133.93,133.945,22400000.0
2005-05-31 05:03:00,133.976,133.993,133.976,133.98,70900000.0
2005-05-31 05:04:00,133.98,134.016,133.98,134.012,137999999.0
2005-05-31 05:05:00,134.0,134.009,133.991,133.992,62300000.0
2005-05-31 05:06:00,133.989,133.994,133.982,133.982,71700000.0
2005-05-31 05:07:00,133.974,133.995,133.974,133.995,75899999.0
2005-05-31 05:08:00,133.996,134.009,133.995,133.995,79799999.0
2005-05-31 05:09:00,134.002,134.002,133.985,133.988,97200001.0
2005-05-31 05:10:00,133.987,134.003,133.987,133.998,142400001.0
2005-05-31 05:11:00,134.011,134.011,133.987,133.999,32700000.0
2005-05-31 05:12:00,133.992,133.997,133.992,133.993,127700000.0
2005-05-31 05:13:00,133.992,133.992,133.977,133.977,24500000.0
2005-05-31 05:14:00,133.98,134.002,133.966,133.992,108600000.0
2005-05-31 05:15:00,133.99,134.0,133.988,133.988,109199999.0
2005-05-31 05:16:00,133.99,133.994,133.98,133.988,56000000.0
2005-05-31 05:17:00,133.975,133.985,133.975,133.975,89600001.0
2005-05-31 05:18:00,133.98,133.987,133.98,133.982,100600001.0
2005-05-31 05:19:00,133.98,133.992,133.98,133.992,31600000.0
2005-05-31 05:20:00,133.995,133.995,133.985,133.99,75099999.0
2005-05-31 05:21:00,133.977,133.982,133.968,133.968,120299998.0
2005-05-31 05:22:00,133.976,133.978,133.963,133.964,79100001.0
2005-05-31 05:23:00,133.952,133.972,133.952,133.972,29600000.0
2005-05-31 05:24:00,133.967,133.975,133.938,133.959,95500000.0
2005-05-31 05:25:00,133.968,133.972,133.964,133.964,105900001.0
2005-05-31 05:26:00,133.958,133.959,133.947,133.959,186900000.0
2005-05-31 05:27:00,133.962,133.971,133.949,133.963,103000003.0
2005-05-31 05:28:00,133.968,133.973,133.96,133.973,145999999.0
2005-05-31 05:29:00,133.973,133.973,133.956,133.967,119999998.0
2005-05-31 05:30:00,133.962,133.964,133.962,133.964,9600000.0
2005-05-31 05:31:00,133.973,133.984,133.962,133.977,76100000.0
2005-05-31 05:32:00,133.976,133.976,133.959,133.968,63100000.0
2005-05-31 05:33:00,133.968,133.968,133.942,133.954,41600000.0
2005-05-31 05:34:00,133.949,133.96,133.945,133.95,85300000.0
2005-05-31 05:35:00,133.952,133.959,133.928,133.936,118400001.0
2005-05-31 05:36:00,133.929,133.941,133.929,133.941,8800000.0
2005-05-31 05:37:00,133.932,133.945,133.932,133.94,55900000.0
2005-05-31 05:38:00,133.944,133.946,133.944,133.946,27200000.0
2005-05-31 05:39:00,133.952,133.966,133.938,133.938,68000000.0
2005-05-31 05:40:00,133.95,133.955,133.943,133.955,103900001.0
2005-05-31 05:41:00,133.945,133.945,133.937,133.94,44100001.0
2005-05-31 05:42:00,133.939,133.939,133.936,133.936,9600000.0
2005-05-31 05:43:00,133.93,133.94,133.927,133.927,89500001.0
2005-05-31 05:44:00,133.921,133.921,133.888,133.89,106299998.0
2005-05-31 05:45:00,133.89,133.905,133.889,133.905,151999998.0
2005-05-31 05:46:00,133.903,133.907,133.89,133.89,141600001.0
2005-05-31 05:47:00,133.887,133.895,133.887,133.89,114700001.0
2005-05-31 05:48:00,133.897,133.897,133.878,133.879,28800000.0
2005-05-31 05:49:00,133.892,133.921,133.892,133.915,68500000.0
2005-05-31 05:50:00,133.913,133.913,133.896,133.899,81200000.0
2005-05-31 05:51:00,133.889,133.891,133.876,133.885,79100001.0
2005-05-31 05:52:00,133.89,133.937,133.89,133.922,104699999.0
2005-05-31 05:53:00,133.923,133.938,133.923,133.928,111699998.0
2005-05-31 05:54:00,133.932,133.951,133.932,133.943,79099999.0
2005-05-31 05:55:00,133.943,133.958,133.943,133.944,85399999.0
2005-05-31 05:56:00,133.936,133.948,133.935,133.945,73399999.0
2005-05-31 05:57:00,133.948,133.948,133.925,133.942,110299998.0
2005-05-31 05:58:00,133.943,133.952,133.937,133.943,46100000.0
2005-05-31 05:59:00,133.938,133.943,133.929,133.94,97100000.0
2005-05-31 06:00:00,133.94,133.955,133.94,133.952,57900000.0
2005-05-31 06:01:00,133.948,133.952,133.939,133.952,112699999.0
2005-05-31 06:02:00,133.957,133.972,133.957,133.972,38900001.0
2005-05-31 06:03:00,133.983,133.985,133.973,133.975,77000000.0
2005-05-31 06:04:00,133.979,133.986,133.979,133.986,11200000.0
2005-05-31 06:05:00,133.992,133.992,133.969,133.978,44000000.0
2005-05-31 06:06:00,133.971,133.988,133.97,133.985,97000000.0
2005-05-31 06:07:00,133.983,134.006,133.982,133.998,96299999.0
2005-05-31 06:08:00,134.01,134.01,133.999,134.01,77899998.0
2005-05-31 06:09:00,134.012,134.028,134.012,134.02,98300001.0
2005-05-31 06:10:00,134.022,134.028,134.021,134.023,109000002.0
2005-05-31 06:11:00,134.04,134.047,134.04,134.043,94600000.0
2005-05-31 06:12:00,134.035,134.039,134.032,134.038,69100000.0
2005-05-31 06:13:00,134.037,134.048,134.035,134.035,119599999.0
2005-05-31 06:14:00,134.048,134.05,134.047,134.049,23700000.0
2005-05-31 06:15:00,134.058,134.058,134.048,134.048,49100000.0
2005-05-31 06:16:00,134.052,134.057,134.039,134.047,136500002.0
2005-05-31 06:17:00,134.045,134.045,134.028,134.043,61499999.0
2005-05-31 06:18:00,134.035,134.073,134.035,134.071,137600000.0
2005-05-31 06:19:00,134.07,134.07,134.038,134.039,68100000.0
2005-05-31 06:20:00,134.046,134.064,134.046,134.064,13600000.0
2005-05-31 06:21:00,134.078,134.105,134.076,134.105,99200000.0
2005-05-31 06:22:00,134.112,134.137,134.112,134.13,84800001.0
2005-05-31 06:23:00,134.135,134.145,134.11,134.145,129499999.0
2005-05-31 06:24:00,134.139,134.14,134.117,134.125,168900000.0
2005-05-31 06:25:00,134.129,134.129,134.113,134.125,151800000.0
2005-05-31 06:26:00,134.127,134.127,134.121,134.121,43100000.0
2005-05-31 06:27:00,134.123,134.123,134.111,134.111,29800001.0
2005-05-31 06:28:00,134.109,134.119,134.099,134.109,101600001.0
2005-05-31 06:29:00,134.109,134.109,134.088,134.097,43700000.0
2005-05-31 06:30:00,134.105,134.115,134.105,134.109,15200000.0
2005-05-31 06:31:00,134.116,134.116,134.103,134.103,22400000.0
2005-05-31 06:32:00,134.113,134.113,134.088,134.09,130199999.0
2005-05-31 06:33:00,134.092,134.096,134.067,134.067,84899999.0
2005-05-31 06:34:00,134.07,134.073,134.063,134.07,41200001.0
2005-05-31 06:35:00,134.072,134.101,134.072,134.093,55799999.0
2005-05-31 06:36:00,134.09,134.09,134.073,134.075,17900000.0
2005-05-31 06:37:00,134.078,134.081,134.074,134.074,18900000.0
2005-05-31 06:38:00,134.09,134.119,134.09,134.112,85500002.0
2005-05-31 06:39:00,134.097,134.117,134.097,134.115,73499998.0
2005-05-31 06:40:00,134.11,134.119,134.1,134.1,172600001.0
2005-05-31 06:41:00,134.102,134.136,134.102,134.136,93200004.0
2005-05-31 06:42:00,134.135,134.135,134.123,134.125,61599999.0
2005-05-31 06:43:00,134.13,134.13,134.125,134.125,126999998.0
2005-05-31 06:44:00,134.138,134.138,134.134,134.135,118400002.0
2005-05-31 06:45:00,134.135,134.143,134.13,134.133,118299998.0
2005-05-31 06:46:00,134.126,134.133,134.113,134.113,95599998.0
2005-05-31 06:47:00,134.13,134.13,134.121,134.121,57400000.0
2005-05-31 06:48:00,134.118,134.118,134.103,134.109,97200001.0
2005-05-31 06:49:00,134.117,134.122,134.117,134.119,53599999.0
2005-05-31 06:50:00,134.124,134.156,134.124,134.156,107200000.0
2005-05-31 06:51:00,134.158,134.161,134.147,134.151,125999998.0
2005-05-31 06:52:00,134.148,134.155,134.14,134.14,79800000.0
2005-05-31 06:53:00,134.152,134.158,134.152,134.158,18400000.0
2005-05-31 06:54:00,134.162,134.164,134.153,134.155,90100001.0
2005-05-31 06:55:00,134.166,134.172,134.165,134.167,186699996.0
2005-05-31 06:56:00,134.172,134.172,134.15,134.151,132699998.0
2005-05-31 06:57:00,134.152,134.153,134.14,134.148,43600000.0
2005-05-31 06:58:00,134.145,134.145,134.123,134.134,99800001.0
2005-05-31 06:59:00,134.128,134.128,134.1,134.109,109500002.0
2005-05-31 07:00:00,134.115,134.118,134.104,134.105,87500000.0
2005-05-31 07:01:00,134.096,134.108,134.095,134.095,42900000.0
2005-05-31 07:02:00,134.095,134.1,134.085,134.085,105099999.0
2005-05-31 07:03:00,134.088,134.088,134.077,134.088,89900000.0
2005-05-31 07:04:00,134.09,134.095,134.09,134.095,79300000.0
2005-05-31 07:05:00,134.083,134.102,134.083,134.099,91800001.0
2005-05-31 07:06:00,134.104,134.126,134.102,134.102,98400001.0
2005-05-31 07:07:00,134.11,134.127,134.11,134.111,80900001.0
2005-05-31 07:08:00,134.112,134.14,134.108,134.14,119300002.0
2005-05-31 07:09:00,134.142,134.146,134.126,134.126,77200000.0
2005-05-31 07:10:00,134.123,134.134,134.119,134.134,37100000.0
2005-05-31 07:11:00,134.125,134.125,134.106,134.112,140699999.0
2005-05-31 07:12:00,134.085,134.114,134.085,134.103,88699999.0
2005-05-31 07:13:00,134.108,134.108,134.102,134.108,103099999.0
2005-05-31 07:14:00,134.105,134.109,134.102,134.103,117099999.0
2005-05-31 07:15:00,134.092,134.098,134.085,134.085,114899999.0
2005-05-31 07:16:00,134.115,134.171,134.115,134.161,116800002.0
2005-05-31 07:17:00,134.165,134.191,134.165,134.19,116500003.0
2005-05-31 07:18:00,134.184,134.185,134.178,134.185,122299998.0
2005-05-31 07:19:00,134.179,134.198,134.177,134.177,59200001.0
2005-05-31 07:20:00,134.164,134.199,134.164,134.199,30000000.0
2005-05-31 07:21:00,134.198,134.198,134.173,134.173,91399999.0
2005-05-31 07:22:00,134.182,134.192,134.182,134.184,57600001.0
2005-05-31 07:23:00,134.19,134.19,134.166,134.166,47200000.0
2005-05-31 07:24:00,134.166,134.177,134.166,134.177,73200002.0
2005-05-31 07:25:00,134.178,134.198,134.174,134.198,91899998.0
2005-05-31 07:26:00,134.208,134.223,134.201,134.22,76000000.0
2005-05-31 07:27:00,134.223,134.226,134.219,134.219,52100000.0
2005-05-31 07:28:00,134.226,134.226,134.213,134.213,149099998.0
2005-05-31 07:29:00,134.232,134.234,134.213,134.219,63900000.0
2005-05-31 07:30:00,134.212,134.214,134.21,134.211,38600000.0
2005-05-31 07:31:00,134.22,134.226,134.212,134.22,149399998.0
2005-05-31 07:32:00,134.22,134.233,134.22,134.22,95200000.0
2005-05-31 07:33:00,134.223,134.246,134.223,134.246,76199998.0
2005-05-31 07:34:00,134.25,134.28,134.25,134.28,89299999.0
2005-05-31 07:35:00,134.275,134.275,134.251,134.263,39400001.0
2005-05-31 07:36:00,134.276,134.291,134.276,134.282,63000000.0
2005-05-31 07:37:00,134.3,134.309,134.288,134.294,77300001.0
2005-05-31 07:38:00,134.308,134.319,134.308,134.319,17600000.0
2005-05-31 07:39:00,134.315,134.348,134.315,134.348,151100000.0
2005-05-31 07:40:00,134.338,134.338,134.319,134.322,131699996.0
2005-05-31 07:41:00,134.311,134.312,134.299,134.303,159000001.0
2005-05-31 07:42:00,134.296,134.306,134.296,134.306,23900000.0
2005-05-31 07:43:00,134.308,134.312,134.296,134.296,49800000.0
2005-05-31 07:44:00,134.282,134.282,134.259,134.269,55300000.0
2005-05-31 07:45:00,134.266,134.282,134.266,134.266,87100001.0
2005-05-31 07:46:00,134.25,134.257,134.233,134.249,110900000.0
2005-05-31 07:47:00,134.257,134.268,134.257,134.268,117299998.0
2005-05-31 07:48:00,134.258,134.258,134.25,134.25,49400000.0
2005-05-31 07:49:00,134.252,134.257,134.252,134.253,42500001.0
2005-05-31 07:50:00,134.253,134.253,134.239,134.247,54400000.0
2005-05-31 07:51:00,134.245,134.249,134.237,134.237,52499999.0
2005-05-31 07:52:00,134.235,134.239,134.225,134.227,94299999.0
2005-05-31 07:53:00,134.225,134.225,134.2,134.2,72800000.0
2005-05-31 07:54:00,134.196,134.217,134.196,134.215,134199999.0
2005-05-31 07:55:00,134.212,134.22,134.206,134.213,79200001.0
2005-05-31 07:56:00,134.215,134.222,134.204,134.204,25000000.0
2005-05-31 07:57:00,134.21,134.217,134.194,134.194,66100000.0
2005-05-31 07:58:00,134.193,134.193,134.179,134.188,99899999.0
2005-05-31 07:59:00,134.18,134.185,134.179,134.185,114500000.0
2005-05-31 08:00:00,134.172,134.173,134.166,134.166,43500000.0
2005-05-31 08:01:00,134.175,134.192,134.175,134.191,99399999.0
2005-05-31 08:02:00,134.188,134.188,134.175,134.175,86299998.0
2005-05-31 08:03:00,134.166,134.188,134.166,134.168,92599999.0
2005-05-31 08:04:00,134.168,134.168,134.122,134.122,94800000.0
2005-05-31 08:05:00,134.122,134.122,134.111,134.115,58299999.0
2005-05-31 08:06:00,134.1,134.1,134.065,134.069,144999998.0
2005-05-31 08:07:00,134.064,134.08,134.064,134.08,24800000.0
2005-05-31 08:08:00,134.1,134.121,134.1,134.121,17800000.0
2005-05-31 08:09:00,134.142,134.145,134.142,134.142,12200000.0
2005-05-31 08:10:00,134.145,134.145,134.135,134.135,52500001.0
2005-05-31 08:11:00,134.147,134.165,134.147,134.153,119199997.0
2005-05-31 08:12:00,134.145,134.145,134.125,134.139,78799999.0
2005-05-31 08:13:00,134.152,134.182,134.152,134.154,66099999.0
2005-05-31 08:14:00,134.151,134.158,134.148,134.152,83200000.0
2005-05-31 08:15:00,134.141,134.141,134.081,134.095,79600000.0
2005-05-31 08:16:00,134.111,134.132,134.111,134.132,55400000.0
2005-05-31 08:17:00,134.128,134.128,134.116,134.12,99400001.0
2005-05-31 08:18:00,134.117,134.124,134.107,134.107,78599999.0
2005-05-31 08:19:00,134.119,134.13,134.116,134.125,110299999.0
2005-05-31 08:20:00,134.13,134.145,134.108,134.108,69199999.0
2005-05-31 08:21:00,134.104,134.116,134.104,134.116,114699999.0
2005-05-31 08:22:00,134.123,134.149,134.123,134.149,83200000.0
2005-05-31 08:23:00,134.135,134.156,134.135,134.152,117500000.0
2005-05-31 08:24:00,134.156,134.163,134.14,134.163,155300002.0
2005-05-31 08:25:00,134.164,134.174,134.164,134.169,88700001.0
2005-05-31 08:26:00,134.18,134.181,134.17,134.17,61700001.0
2005-05-31 08:27:00,134.16,134.16,134.14,134.14,78599999.0
2005-05-31 08:28:00,134.15,134.159,134.143,134.149,84800000.0
2005-05-31 08:29:00,134.155,134.155,134.125,134.125,42600000.0
2005-05-31 08:30:00,134.116,134.116,134.096,134.101,141900000.0
2005-05-31 08:31:00,134.103,134.105,134.087,134.105,67700001.0
2005-05-31 08:32:00,134.105,134.105,134.095,134.103,37600000.0
2005-05-31 08:33:00,134.095,134.109,134.095,134.106,83099998.0
2005-05-31 08:34:00,134.107,134.127,134.107,134.124,129500001.0
2005-05-31 08:35:00,134.104,134.106,134.095,134.101,104700001.0
2005-05-31 08:36:00,134.1,134.131,134.089,134.131,89200000.0
2005-05-31 08:37:00,134.145,134.156,134.117,134.117,215799997.0
2005-05-31 08:38:00,134.108,134.108,134.1,134.102,112799998.0
2005-05-31 08:39:00,134.102,134.11,134.096,134.099,31300000.0
2005-05-31 08:40:00,134.09,134.102,134.09,134.102,70299999.0
2005-05-31 08:41:00,134.093,134.093,134.067,134.08,124800001.0
2005-05-31 08:42:00,134.075,134.076,134.065,134.075,86700000.0
2005-05-31 08:43:00,134.065,134.078,134.065,134.077,152500001.0
2005-05-31 08:44:00,134.077,134.077,134.066,134.068,134099998.0
2005-05-31 08:45:00,134.063,134.068,134.055,134.06,76899999.0
2005-05-31 08:46:00,134.052,134.066,134.052,134.061,60300001.0
2005-05-31 08:47:00,134.046,134.046,134.033,134.033,140800000.0
2005-05-31 08:48:00,134.032,134.032,134.001,134.009,112200000.0
2005-05-31 08:49:00,133.999,134.024,133.989,133.989,110900002.0
2005-05-31 08:50:00,133.98,133.98,133.965,133.968,65499999.0
2005-05-31 08:51:00,133.961,133.963,133.947,133.963,58300000.0
2005-05-31 08:52:00,133.957,134.005,133.957,134.005,59400000.0
2005-05-31 08:53:00,134.01,134.029,134.01,134.022,77000002.0
2005-05-31 08:54:00,134.022,134.025,134.014,134.014,102100001.0
2005-05-31 08:55:00,134.018,134.032,134.017,134.032,65700001.0
2005-05-31 08:56:00,134.045,134.062,134.045,134.058,53999999.0
2005-05-31 08:57:00,134.062,134.062,134.045,134.05,187099998.0
2005-05-31 08:58:00,134.04,134.04,134.008,134.008,78200001.0
2005-05-31 08:59:00,133.998,134.012,133.99,134.012,166800001.0
2005-05-31 09:00:00,134.013,134.029,134.012,134.026,48800000.0
2005-05-31 09:01:00,134.021,134.029,134.008,134.008,60900000.0
2005-05-31 09:02:00,134.001,134.002,133.991,133.999,53899999.0
2005-05-31 09:03:00,134.001,134.036,133.996,134.036,93200000.0
2005-05-31 09:04:00,134.055,134.072,134.054,134.069,86600001.0
2005-05-31 09:05:00,134.055,134.058,134.049,134.058,72200000.0
2005-05-31 09:06:00,134.059,134.061,134.049,134.059,99999999.0
2005-05-31 09:07:00,134.062,134.067,134.052,134.052,39800000.0
2005-05-31 09:08:00,134.054,134.073,134.054,134.063,51999999.0
2005-05-31 09:09:00,134.066,134.097,134.066,134.094,121100000.0
2005-05-31 09:10:00,134.085,134.096,134.084,134.084,71200000.0
2005-05-31 09:11:00,134.088,134.102,134.082,134.092,176099999.0
2005-05-31 09:12:00,134.088,134.089,134.083,134.089,162200003.0
2005-05-31 09:13:00,134.085,134.085,134.072,134.085,21800000.0
2005-05-31 09:14:00,134.091,134.098,134.086,134.098,169799999.0
2005-05-31 09:15:00,134.103,134.105,134.092,134.099,101899998.0
2005-05-31 09:16:00,134.109,134.11,134.082,134.089,142800002.0
2005-05-31 09:17:00,134.08,134.1,134.08,134.1,47099999.0
2005-05-31 09:18:00,134.1,134.114,134.1,134.114,83999999.0
2005-05-31 09:19:00,134.101,134.101,134.095,134.098,51500000.0
2005-05-31 09:20:00,134.089,134.108,134.089,134.097,34400000.0
2005-05-31 09:21:00,134.095,134.095,134.085,134.09,37600000.0
2005-05-31 09:22:00,134.101,134.108,134.101,134.108,179299995.0
2005-05-31 09:23:00,134.125,134.126,134.117,134.124,55599999.0
2005-05-31 09:24:00,134.123,134.127,134.104,134.114,74400000.0
2005-05-31 09:25:00,134.118,134.134,134.104,134.133,98599998.0
2005-05-31 09:26:00,134.132,134.132,134.102,134.11,157799998.0
2005-05-31 09:27:00,134.134,134.141,134.119,134.122,43700000.0
2005-05-31 09:28:00,134.114,134.136,134.112,134.136,152999999.0
2005-05-31 09:29:00,134.134,134.148,134.128,134.141,28300000.0
2005-05-31 09:30:00,134.158,134.158,134.156,134.158,6700000.0
2005-05-31 09:31:00,134.157,134.168,134.144,134.144,136000001.0
2005-05-31 09:32:00,134.145,134.155,134.14,134.143,73599999.0
2005-05-31 09:33:00,134.123,134.123,134.104,134.109,60599999.0
2005-05-31 09:34:00,134.11,134.123,134.068,134.068,64000000.0
2005-05-31 09:35:00,134.063,134.099,134.063,134.09,45300000.0
2005-05-31 09:36:00,134.107,134.107,134.078,134.085,50500000.0
2005-05-31 09:37:00,134.067,134.102,134.067,134.076,103699999.0
2005-05-31 09:38:00,134.077,134.09,134.077,134.084,52700000.0
2005-05-31 09:39:00,134.097,134.113,134.086,134.086,103900000.0
2005-05-31 09:40:00,134.084,134.093,134.081,134.087,77600000.0
2005-05-31 09:41:00,134.081,134.09,134.063,134.063,123800001.0
2005-05-31 09:42:00,134.055,134.055,134.032,134.032,63099999.0
2005-05-31 09:43:00,134.012,134.013,133.998,133.998,32400000.0
2005-05-31 09:44:00,133.979,133.995,133.97,133.971,127800000.0
2005-05-31 09:45:00,133.974,133.989,133.974,133.977,62200001.0
2005-05-31 09:46:00,133.976,133.976,133.954,133.954,59300000.0
2005-05-31 09:47:00,133.957,133.972,133.957,133.958,97400001.0
2005-05-31 09:48:00,133.958,133.958,133.957,133.957,5300000.0
2005-05-31 09:49:00,133.965,133.965,133.947,133.947,102900002.0
2005-05-31 09:50:00,133.955,133.976,133.952,133.976,144100000.0
2005-05-31 09:51:00,133.978,133.978,133.91,133.91,119900000.0
2005-05-31 09:52:00,133.89,133.891,133.878,133.88,76000000.0
2005-05-31 09:53:00,133.906,133.921,133.906,133.906,64000001.0
2005-05-31 09:54:00,133.895,133.895,133.864,133.864,108899996.0
2005-05-31 09:55:00,133.851,133.851,133.801,133.811,84700000.0
2005-05-31 09:56:00,133.811,133.828,133.807,133.828,97999999.0
2005-05-31 09:57:00,133.823,133.823,133.799,133.808,130999997.0
2005-05-31 09:58:00,133.811,133.817,133.811,133.817,8800000.0
2005-05-31 09:59:00,133.822,133.829,133.814,133.823,112699998.0
2005-05-31 10:00:00,133.829,133.838,133.821,133.826,147600000.0
2005-05-31 10:01:00,133.82,133.835,133.82,133.829,98400000.0
2005-05-31 10:02:00,133.82,133.82,133.811,133.818,113300000.0
2005-05-31 10:03:00,133.808,133.825,133.808,133.825,94999998.0
2005-05-31 10:04:00,133.828,133.838,133.824,133.824,54300000.0
2005-05-31 10:05:00,133.833,133.84,133.83,133.83,66300000.0
2005-05-31 10:06:00,133.817,133.852,133.815,133.852,49600000.0
2005-05-31 10:07:00,133.865,133.872,133.852,133.859,55200000.0
2005-05-31 10:08:00,133.878,133.885,133.873,133.885,51199999.0
2005-05-31 10:09:00,133.882,133.882,133.868,133.871,138800002.0
2005-05-31 10:10:00,133.875,133.885,133.857,133.858,64300000.0
2005-05-31 10:11:00,133.841,133.849,133.814,133.828,81100001.0
2005-05-31 10:12:00,133.823,133.823,133.794,133.809,140600003.0
2005-05-31 10:13:00,133.791,133.791,133.753,133.772,66100001.0
2005-05-31 10:14:00,133.782,133.782,133.768,133.777,50699999.0
2005-05-31 10:15:00,133.778,133.784,133.768,133.773,103399999.0
2005-05-31 10:16:00,133.779,133.796,133.764,133.765,98299999.0
2005-05-31 10:17:00,133.762,133.768,133.755,133.755,69500000.0
2005-05-31 10:18:00,133.74,133.742,133.723,133.738,68700000.0
2005-05-31 10:19:00,133.742,133.761,133.742,133.761,86100000.0
2005-05-31 10:20:00,133.766,133.773,133.751,133.773,85900000.0
2005-05-31 10:21:00,133.773,133.777,133.761,133.777,52999999.0
2005-05-31 10:22:00,133.779,133.791,133.764,133.791,118999999.0
2005-05-31 10:23:00,133.787,133.787,133.749,133.749,131799997.0
2005-05-31 10:24:00,133.757,133.771,133.757,133.757,90899999.0
2005-05-31 10:25:00,133.757,133.763,133.742,133.763,81700000.0
2005-05-31 10:26:00,133.763,133.773,133.763,133.763,212500000.0
2005-05-31 10:27:00,133.769,133.782,133.76,133.782,136300001.0
2005-05-31 10:28:00,133.766,133.781,133.766,133.781,78300000.0
2005-05-31 10:29:00,133.781,133.781,133.759,133.768,79100002.0
2005-05-31 10:30:00,133.77,133.775,133.765,133.771,82400000.0
2005-05-31 10:31:00,133.77,133.778,133.761,133.765,65100000.0
2005-05-31 10:32:00,133.762,133.767,133.758,133.758,61000000.0
2005-05-31 10:33:00,133.751,133.77,133.751,133.77,118400003.0
2005-05-31 10:34:00,133.777,133.779,133.77,133.773,91400001.0
2005-05-31 10:35:00,133.763,133.763,133.734,133.734,75199999.0
2005-05-31 10:36:00,133.735,133.748,133.732,133.738,122499999.0
2005-05-31 10:37:00,133.74,133.742,133.724,133.73,93299999.0
2005-05-31 10:38:00,133.75,133.75,133.735,133.744,122499999.0
2005-05-31 10:39:00,133.733,133.733,133.725,133.73,25200000.0
2005-05-31 10:40:00,133.733,133.737,133.714,133.735,118600001.0
2005-05-31 10:41:00,133.726,133.736,133.716,133.724,75000000.0
2005-05-31 10:42:00,133.714,133.714,133.699,133.702,75900000.0
2005-05-31 10:43:00,133.705,133.705,133.677,133.677,163499999.0
2005-05-31 10:44:00,133.678,133.685,133.671,133.681,62000000.0
2005-05-31 10:45:00,133.687,133.687,133.667,133.667,116099997.0
2005-05-31 10:46:00,133.656,133.672,133.646,133.671,87499998.0
2005-05-31 10:47:00,133.688,133.688,133.646,133.656,147700002.0
2005-05-31 10:48:00,133.659,133.673,133.659,133.662,56000000.0
2005-05-31 10:49:00,133.659,133.663,133.646,133.652,38300000.0
2005-05-31 10:50:00,133.664,133.671,133.653,133.661,145799996.0
2005-05-31 10:51:00,133.654,133.677,133.644,133.677,82299998.0
2005-05-31 10:52:00,133.675,133.675,133.648,133.648,124100001.0
2005-05-31 10:53:00,133.652,133.67,133.65,133.664,48900000.0
2005-05-31 10:54:00,133.665,133.672,133.655,133.658,123500000.0
2005-05-31 10:55:00,133.652,133.652,133.632,133.632,138300000.0
2005-05-31 10:56:00,133.634,133.644,133.622,133.644,48100000.0
2005-05-31 10:57:00,133.643,133.643,133.623,133.63,119300002.0
2005-05-31 10:58:00,133.635,133.648,133.635,133.641,46500000.0
2005-05-31 10:59:00,133.645,133.666,133.645,133.657,38400000.0
2005-05-31 11:00:00,133.671,133.674,133.668,133.668,129000001.0
2005-05-31 11:01:00,133.665,133.682,133.665,133.682,127299999.0
2005-05-31 11:02:00,133.684,133.695,133.674,133.695,99200001.0
2005-05-31 11:03:00,133.703,133.703,133.69,133.696,50600000.0
2005-05-31 11:04:00,133.702,133.711,133.701,133.705,111300002.0
2005-05-31 11:05:00,133.713,133.715,133.698,133.715,108400000.0
2005-05-31 11:06:00,133.713,133.714,133.698,133.714,66300000.0
2005-05-31 11:07:00,133.703,133.703,133.69,133.697,70299999.0
2005-05-31 11:08:00,133.702,133.714,133.696,133.696,167100000.0
2005-05-31 11:09:00,133.692,133.707,133.692,133.707,57000000.0
2005-05-31 11:10:00,133.694,133.706,133.694,133.706,131399998.0
2005-05-31 11:11:00,133.712,133.73,133.712,133.728,92000000.0
2005-05-31 11:12:00,133.732,133.732,133.715,133.72,66900000.0
2005-05-31 11:13:00,133.72,133.724,133.712,133.712,100499998.0
2005-05-31 11:14:00,133.706,133.716,133.702,133.71,129500001.0
2005-05-31 11:15:00,133.689,133.694,133.683,133.694,64300000.0
2005-05-31 11:16:00,133.686,133.686,133.669,133.68,66600001.0
2005-05-31 11:17:00,133.689,133.693,133.679,133.682,107299998.0
2005-05-31 11:18:00,133.681,133.681,133.662,133.677,97400003.0
2005-05-31 11:19:00,133.678,133.678,133.672,133.672,59400000.0
2005-05-31 11:20:00,133.665,133.681,133.665,133.674,99799999.0
2005-05-31 11:21:00,133.671,133.671,133.654,133.654,26700000.0
2005-05-31 11:22:00,133.647,133.648,133.638,133.648,84600000.0
2005-05-31 11:23:00,133.65,133.667,133.65,133.66,53100000.0
2005-05-31 11:24:00,133.668,133.668,133.66,133.66,77199998.0
2005-05-31 11:25:00,133.658,133.676,133.655,133.676,142800001.0
2005-05-31 11:26:00,133.683,133.691,133.674,133.679,127500000.0
2005-05-31 11:27:00,133.671,133.68,133.647,133.659,70500001.0
2005-05-31 11:28:00,133.662,133.669,133.656,133.657,87900000.0
2005-05-31 11:29:00,133.669,133.669,133.662,133.665,63200000.0
2005-05-31 11:30:00,133.667,133.681,133.661,133.681,64500000.0
2005-05-31 11:31:00,133.679,133.692,133.677,133.683,76800000.0
2005-05-31 11:32:00,133.682,133.688,133.682,133.688,71200000.0
2005-05-31 11:33:00,133.689,133.694,133.688,133.692,44500000.0
2005-05-31 11:34:00,133.691,133.691,133.66,133.69,96000002.0
2005-05-31 11:35:00,133.699,133.716,133.699,133.7,64300000.0
2005-05-31 11:36:00,133.711,133.731,133.706,133.72,151899997.0
2005-05-31 11:37:00,133.713,133.721,133.691,133.693,61099999.0
2005-05-31 11:38:00,133.682,133.687,133.676,133.681,83000000.0
2005-05-31 11:39:00,133.676,133.676,133.645,133.663,143499999.0
2005-05-31 11:40:00,133.645,133.647,133.636,133.643,52000001.0
2005-05-31 11:41:00,133.646,133.658,133.644,133.644,82699999.0
2005-05-31 11:42:00,133.644,133.655,133.62,133.62,81500001.0
2005-05-31 11:43:00,133.631,133.631,133.615,133.618,117300000.0
2005-05-31 11:44:00,133.631,133.64,133.628,133.632,60300001.0
2005-05-31 11:45:00,133.625,133.636,133.612,133.62,97100000.0
2005-05-31 11:46:00,133.609,133.609,133.601,133.603,193599998.0
2005-05-31 11:47:00,133.593,133.61,133.591,133.602,79300001.0
2005-05-31 11:48:00,133.609,133.611,133.564,133.564,148900002.0
2005-05-31 11:49:00,133.543,133.543,133.53,133.53,95100000.0
2005-05-31 11:50:00,133.495,133.498,133.462,133.462,70200000.0
2005-05-31 11:51:00,133.442,133.456,133.414,133.414,74399999.0
2005-05-31 11:52:00,133.409,133.427,133.397,133.397,40900000.0
2005-05-31 11:53:00,133.4,133.421,133.392,133.421,136199995.0
2005-05-31 11:54:00,133.436,133.436,133.412,133.419,182300002.0
2005-05-31 11:55:00,133.421,133.421,133.401,133.416,83500000.0
2005-05-31 11:56:00,133.429,133.436,133.428,133.434,167799997.0
2005-05-31 11:57:00,133.421,133.424,133.403,133.406,161100001.0
2005-05-31 11:58:00,133.395,133.412,133.388,133.412,122800001.0
2005-05-31 11:59:00,133.414,133.437,133.414,133.425,143300001.0
2005-05-31 12:00:00,133.423,133.429,133.393,133.393,119400002.0
2005-05-31 12:01:00,133.382,133.389,133.358,133.358,49000001.0
2005-05-31 12:02:00,133.365,133.402,133.365,133.402,82299999.0
2005-05-31 12:03:00,133.409,133.418,133.403,133.418,206199998.0
2005-05-31 12:04:00,133.419,133.42,133.407,133.413,81900000.0
2005-05-31 12:05:00,133.406,133.406,133.387,133.39,104899998.0
2005-05-31 12:06:00,133.392,133.401,133.364,133.365,136199998.0
2005-05-31 12:07:00,133.355,133.369,133.352,133.354,115399999.0
2005-05-31 12:08:00,133.363,133.365,133.354,133.365,91599998.0
2005-05-31 12:09:00,133.35,133.35,133.333,133.339,38600000.0
2005-05-31 12:10:00,133.349,133.356,133.336,133.336,100800001.0
2005-05-31 12:11:00,133.335,133.344,133.335,133.34,82700002.0
2005-05-31 12:12:00,133.343,133.347,133.286,133.295,121199998.0
2005-05-31 12:13:00,133.284,133.284,133.24,133.24,194800003.0
2005-05-31 12:14:00,133.235,133.255,133.232,133.255,219700002.0
2005-05-31 12:15:00,133.251,133.266,133.234,133.234,116300001.0
2005-05-31 12:16:00,133.228,133.243,133.225,133.238,47500000.0
2005-05-31 12:17:00,133.234,133.26,133.234,133.26,64400000.0
2005-05-31 12:18:00,133.253,133.253,133.191,133.203,80299999.0
2005-05-31 12:19:00,133.199,133.22,133.199,133.2,168099998.0
2005-05-31 12:20:00,133.194,133.208,133.194,133.195,77499999.0
2005-05-31 12:21:00,133.18,133.18,133.135,133.141,97999999.0
2005-05-31 12:22:00,133.145,133.188,133.145,133.188,28800000.0
2005-05-31 12:23:00,133.198,133.235,133.197,133.235,81399999.0
2005-05-31 12:24:00,133.232,133.232,133.187,133.187,85300002.0
2005-05-31 12:25:00,133.167,133.182,133.167,133.171,103200002.0
2005-05-31 12:26:00,133.177,133.18,133.163,133.17,85599999.0
2005-05-31 12:27:00,133.174,133.213,133.174,133.213,59200000.0
2005-05-31 12:28:00,133.201,133.201,133.174,133.18,191100002.0
2005-05-31 12:29:00,133.183,133.206,133.174,133.174,62700000.0
2005-05-31 12:30:00,133.166,133.19,133.166,133.181,77400000.0
2005-05-31 12:31:00,133.172,133.183,133.172,133.179,73199999.0
2005-05-31 12:32:00,133.18,133.194,133.169,133.178,86600002.0
2005-05-31 12:33:00,133.181,133.188,133.164,133.17,174599999.0
2005-05-31 12:34:00,133.174,133.197,133.174,133.197,111300000.0
2005-05-31 12:35:00,133.207,133.221,133.197,133.206,95200000.0
2005-05-31 12:36:00,133.209,133.209,133.192,133.197,75400002.0
2005-05-31 12:37:00,133.205,133.212,133.201,133.21,142900003.0
2005-05-31 12:38:00,133.198,133.204,133.195,133.195,50900000.0
2005-05-31 12:39:00,133.192,133.195,133.192,133.192,30400000.0
2005-05-31 12:40:00,133.187,133.191,133.175,133.188,59599999.0
2005-05-31 12:41:00,133.178,133.203,133.178,133.197,173599996.0
2005-05-31 12:42:00,133.207,133.229,133.205,133.218,74299999.0
2005-05-31 12:43:00,133.223,133.24,133.217,133.24,108499998.0
2005-05-31 12:44:00,133.241,133.248,133.213,133.222,175300003.0
2005-05-31 12:45:00,133.23,133.236,133.225,133.225,79200002.0
2005-05-31 12:46:00,133.235,133.252,133.224,133.252,86199999.0
2005-05-31 12:47:00,133.254,133.257,133.249,133.253,99599999.0
2005-05-31 12:48:00,133.27,133.279,133.265,133.276,86200001.0
2005-05-31 12:49:00,133.275,133.316,133.275,133.307,91500000.0
2005-05-31 12:50:00,133.305,133.316,133.29,133.316,67800001.0
2005-05-31 12:51:00,133.32,133.329,133.32,133.321,98700000.0
2005-05-31 12:52:00,133.328,133.367,133.328,133.367,36800000.0
2005-05-31 12:53:00,133.378,133.378,133.346,133.359,70800000.0
2005-05-31 12:54:00,133.348,133.372,133.348,133.368,77300001.0
2005-05-31 12:55:00,133.382,133.385,133.355,133.355,135400000.0
2005-05-31 12:56:00,133.337,133.34,133.312,133.312,99500001.0
2005-05-31 12:57:00,133.31,133.318,133.3,133.31,127199999.0
2005-05-31 12:58:00,133.313,133.337,133.313,133.332,144699999.0
2005-05-31 12:59:00,133.332,133.334,133.314,133.316,106200000.0
2005-05-31 13:00:00,133.329,133.335,133.309,133.327,47200000.0
2005-05-31 13:01:00,133.338,133.338,133.324,133.329,59200001.0
2005-05-31 13:02:00,133.325,133.339,133.325,133.335,119300002.0
2005-05-31 13:03:00,133.35,133.35,133.329,133.329,33100000.0
2005-05-31 13:04:00,133.321,133.321,133.31,133.318,78200001.0
2005-05-31 13:05:00,133.311,133.336,133.311,133.335,21700000.0
2005-05-31 13:06:00,133.337,133.345,133.334,133.335,41500000.0
2005-05-31 13:07:00,133.332,133.338,133.332,133.338,29300000.0
2005-05-31 13:08:00,133.339,133.343,133.334,133.342,104600001.0
2005-05-31 13:09:00,133.338,133.343,133.331,133.343,106600001.0
2005-05-31 13:10:00,133.341,133.345,133.335,133.335,44300001.0
2005-05-31 13:11:00,133.325,133.325,133.303,133.303,98199998.0
2005-05-31 13:12:00,133.313,133.316,133.305,133.31,126899997.0
2005-05-31 13:13:00,133.313,133.333,133.309,133.329,74200000.0
2005-05-31 13:14:00,133.325,133.338,133.325,133.338,57300000.0
2005-05-31 13:15:00,133.338,133.382,133.338,133.382,134399999.0
2005-05-31 13:16:00,133.383,133.385,133.377,133.378,75100001.0
2005-05-31 13:17:00,133.364,133.364,133.354,133.354,55200000.0
2005-05-31 13:18:00,133.35,133.356,133.341,133.349,53900000.0
2005-05-31 13:19:00,133.333,133.335,133.326,133.335,137300002.0
2005-05-31 13:20:00,133.329,133.342,133.325,133.325,60000000.0
2005-05-31 13:21:00,133.332,133.332,133.322,133.332,83499999.0
2005-05-31 13:22:00,133.328,133.335,133.318,133.335,60400001.0
2005-05-31 13:23:00,133.347,133.357,133.343,133.357,84300000.0
2005-05-31 13:24:00,133.364,133.39,133.363,133.39,123500000.0
2005-05-31 13:25:00,133.404,133.418,133.402,133.402,158299998.0
2005-05-31 13:26:00,133.4,133.419,133.396,133.419,158200006.0
2005-05-31 13:27:00,133.418,133.436,133.415,133.436,111100003.0
2005-05-31 13:28:00,133.422,133.433,133.419,133.429,166099998.0
2005-05-31 13:29:00,133.414,133.414,133.393,133.393,93600000.0
2005-05-31 13:30:00,133.395,133.415,133.395,133.415,72199999.0
2005-05-31 13:31:00,133.414,133.424,133.412,133.424,105200001.0
2005-05-31 13:32:00,133.407,133.422,133.407,133.409,54800000.0
2005-05-31 13:33:00,133.408,133.408,133.383,133.39,88000000.0
2005-05-31 13:34:00,133.384,133.394,133.382,133.394,63800000.0
2005-05-31 13:35:00,133.385,133.394,133.378,133.387,73700001.0
2005-05-31 13:36:00,133.387,133.4,133.387,133.39,99800000.0
2005-05-31 13:37:00,133.39,133.395,133.388,133.39,58600000.0
2005-05-31 13:38:00,133.392,133.4,133.392,133.397,82799999.0
2005-05-31 13:39:00,133.386,133.386,133.376,133.376,52800000.0
2005-05-31 13:40:00,133.381,133.391,133.381,133.384,50399998.0
2005-05-31 13:41:00,133.394,133.415,133.394,133.415,26700001.0
2005-05-31 13:42:00,133.424,133.431,133.424,133.426,86700001.0
2005-05-31 13:43:00,133.432,133.432,133.416,133.418,42300000.0
2005-05-31 13:44:00,133.417,133.43,133.417,133.427,125600001.0
2005-05-31 13:45:00,133.43,133.434,133.421,133.425,90399998.0
2005-05-31 13:46:00,133.433,133.44,133.433,133.438,134799997.0
2005-05-31 13:47:00,133.427,133.435,133.427,133.435,34399999.0
2005-05-31 13:48:00,133.443,133.45,133.443,133.45,22600000.0
2005-05-31 13:49:00,133.444,133.444,133.433,133.433,49300002.0
2005-05-31 13:50:00,133.421,133.445,133.421,133.445,66100000.0
2005-05-31 13:51:00,133.454,133.454,133.441,133.446,92600000.0
2005-05-31 13:52:00,133.448,133.448,133.442,133.447,90299997.0
2005-05-31 13:53:00,133.443,133.443,133.435,133.435,87999999.0
2005-05-31 13:54:00,133.425,133.436,133.425,133.436,66400001.0
2005-05-31 13:55:00,133.433,133.44,133.433,133.44,44300000.0
2005-05-31 13:56:00,133.445,133.452,133.436,133.436,48800000.0
2005-05-31 13:57:00,133.439,133.454,133.439,133.452,81499998.0
2005-05-31 13:58:00,133.446,133.446,133.41,133.412,78599998.0
2005-05-31 13:59:00,133.43,133.456,133.43,133.454,104700001.0
2005-05-31 14:00:00,133.47,133.47,133.437,133.437,165699997.0
2005-05-31 14:01:00,133.428,133.453,133.427,133.453,53900000.0
2005-05-31 14:02:00,133.443,133.456,133.442,133.452,139600001.0
2005-05-31 14:03:00,133.465,133.475,133.45,133.469,93800000.0
2005-05-31 14:04:00,133.483,133.485,133.465,133.474,68100000.0
2005-05-31 14:05:00,133.473,133.5,133.473,133.5,93000001.0
2005-05-31 14:06:00,133.495,133.506,133.483,133.483,162400000.0
2005-05-31 14:07:00,133.479,133.503,133.479,133.501,72700000.0
2005-05-31 14:08:00,133.496,133.525,133.496,133.509,173799998.0
2005-05-31 14:09:00,133.512,133.536,133.512,133.519,56999999.0
2005-05-31 14:10:00,133.516,133.522,133.51,133.512,53500000.0
2005-05-31 14:11:00,133.522,133.522,133.512,133.513,55699999.0
2005-05-31 14:12:00,133.514,133.514,133.489,133.503,100299998.0
2005-05-31 14:13:00,133.505,133.519,133.503,133.503,108399998.0
2005-05-31 14:14:00,133.473,133.473,133.462,133.462,36000001.0
2005-05-31 14:15:00,133.438,133.45,133.438,133.44,119900000.0
2005-05-31 14:16:00,133.435,133.442,133.428,133.428,51200000.0
2005-05-31 14:17:00,133.428,133.428,133.425,133.426,50100000.0
2005-05-31 14:18:00,133.427,133.436,133.422,133.427,95600000.0
2005-05-31 14:19:00,133.438,133.458,133.438,133.448,56600000.0
2005-05-31 14:20:00,133.452,133.461,133.447,133.457,95200000.0
2005-05-31 14:21:00,133.448,133.464,133.442,133.442,74299999.0
2005-05-31 14:22:00,133.455,133.471,133.455,133.455,102600000.0
2005-05-31 14:23:00,133.453,133.486,133.453,133.476,71200000.0
2005-05-31 14:24:00,133.488,133.499,133.481,133.497,56999999.0
2005-05-31 14:25:00,133.487,133.5,133.48,133.5,58900000.0
2005-05-31 14:26:00,133.499,133.528,133.499,133.522,113900003.0
2005-05-31 14:27:00,133.53,133.53,133.485,133.485,85000000.0
2005-05-31 14:28:00,133.492,133.5,133.486,133.497,92000000.0
2005-05-31 14:29:00,133.503,133.51,133.5,133.502,92700000.0
2005-05-31 14:30:00,133.492,133.509,133.492,133.509,45300000.0
2005-05-31 14:31:00,133.525,133.525,133.509,133.517,96099999.0
2005-05-31 14:32:00,133.513,133.527,133.506,133.522,102400001.0
2005-05-31 14:33:00,133.522,133.528,133.52,133.52,75100001.0
2005-05-31 14:34:00,133.518,133.525,133.513,133.525,67500000.0
2005-05-31 14:35:00,133.536,133.557,133.536,133.548,160500003.0
2005-05-31 14:36:00,133.548,133.548,133.531,133.531,115699999.0
2005-05-31 14:37:00,133.533,133.533,133.52,133.532,39200000.0
2005-05-31 14:38:00,133.527,133.533,133.524,133.524,112600000.0
2005-05-31 14:39:00,133.523,133.527,133.508,133.525,111199997.0
2005-05-31 14:40:00,133.518,133.519,133.509,133.511,61600000.0
2005-05-31 14:41:00,133.509,133.515,133.509,133.513,86600000.0
2005-05-31 14:42:00,133.502,133.543,133.502,133.543,159200000.0
2005-05-31 14:43:00,133.542,133.542,133.49,133.49,90300001.0
2005-05-31 14:44:00,133.498,133.521,133.498,133.505,93600000.0
2005-05-31 14:45:00,133.495,133.495,133.459,133.464,122499996.0
2005-05-31 14:46:00,133.472,133.485,133.472,133.477,117800003.0
2005-05-31 14:47:00,133.471,133.471,133.453,133.463,95500000.0
2005-05-31 14:48:00,133.471,133.481,133.466,133.478,100800003.0
2005-05-31 14:49:00,133.476,133.505,133.471,133.505,69499999.0
2005-05-31 14:50:00,133.528,133.528,133.496,133.515,63799999.0
2005-05-31 14:51:00,133.51,133.522,133.506,133.522,53599999.0
2005-05-31 14:52:00,133.512,133.525,133.511,133.525,141100002.0
2005-05-31 14:53:00,133.505,133.517,133.505,133.505,60000000.0
2005-05-31 14:54:00,133.508,133.524,133.502,133.518,117700000.0
2005-05-31 14:55:00,133.507,133.521,133.505,133.506,118200003.0
2005-05-31 14:56:00,133.523,133.536,133.521,133.536,111500001.0
2005-05-31 14:57:00,133.538,133.538,133.521,133.526,36900001.0
2005-05-31 14:58:00,133.52,133.52,133.484,133.484,110400001.0
2005-05-31 14:59:00,133.494,133.504,133.488,133.488,107199997.0
2005-05-31 15:00:00,133.5,133.506,133.489,133.489,140299999.0
2005-05-31 15:01:00,133.477,133.477,133.469,133.472,20700000.0
2005-05-31 15:02:00,133.479,133.504,133.479,133.49,100000000.0
2005-05-31 15:03:00,133.485,133.489,133.479,133.488,31100000.0
2005-05-31 15:04:00,133.482,133.49,133.479,133.485,96799998.0
2005-05-31 15:05:00,133.479,133.479,133.448,133.448,74700000.0
2005-05-31 15:06:00,133.438,133.438,133.417,133.417,10600000.0
2005-05-31 15:07:00,133.409,133.409,133.386,133.386,116200000.0
2005-05-31 15:08:00,133.394,133.42,133.394,133.42,55100000.0
2005-05-31 15:09:00,133.423,133.434,133.417,133.417,28800000.0
2005-05-31 15:10:00,133.41,133.42,133.41,133.417,79500001.0
2005-05-31 15:11:00,133.415,133.425,133.415,133.418,81000000.0
2005-05-31 15:12:00,133.416,133.419,133.39,133.393,117499997.0
2005-05-31 15:13:00,133.39,133.395,133.384,133.391,77200000.0
2005-05-31 15:14:00,133.403,133.411,133.399,133.409,106300001.0
2005-05-31 15:15:00,133.404,133.456,133.404,133.456,36000000.0
2005-05-31 15:16:00,133.455,133.483,133.455,133.475,90100001.0
2005-05-31 15:17:00,133.479,133.479,133.47,133.47,57600000.0
2005-05-31 15:18:00,133.47,133.475,133.47,133.475,15200000.0
2005-05-31 15:19:00,133.471,133.492,133.471,133.492,80500000.0
2005-05-31 15:20:00,133.487,133.515,133.487,133.514,98900002.0
2005-05-31 15:21:00,133.513,133.521,133.511,133.512,42600001.0
2005-05-31 15:22:00,133.503,133.509,133.503,133.509,16800000.0
2005-05-31 15:23:00,133.486,133.506,133.471,133.471,110999999.0
2005-05-31 15:24:00,133.505,133.505,133.5,133.5,76700002.0
2005-05-31 15:25:00,133.507,133.507,133.49,133.49,32800000.0
2005-05-31 15:26:00,133.5,133.5,133.468,133.468,146599996.0
2005-05-31 15:27:00,133.481,133.492,133.462,133.462,84600000.0
2005-05-31 15:28:00,133.458,133.458,133.43,133.451,161700000.0
2005-05-31 15:29:00,133.452,133.452,133.43,133.43,109899999.0
2005-05-31 15:30:00,133.429,133.439,133.406,133.41,151899997.0
2005-05-31 15:31:00,133.408,133.415,133.402,133.408,99100000.0
2005-05-31 15:32:00,133.411,133.411,133.393,133.393,84300000.0
2005-05-31 15:33:00,133.391,133.399,133.383,133.385,70399999.0
2005-05-31 15:34:00,133.375,133.403,133.375,133.392,80900000.0
2005-05-31 15:35:00,133.402,133.402,133.385,133.385,71100000.0
2005-05-31 15:36:00,133.4,133.414,133.399,133.403,153899999.0
2005-05-31 15:37:00,133.415,133.424,133.415,133.421,78000002.0
2005-05-31 15:38:00,133.412,133.443,133.412,133.443,98599999.0
2005-05-31 15:39:00,133.451,133.467,133.451,133.467,66700000.0
2005-05-31 15:40:00,133.467,133.476,133.458,133.46,80000001.0
2005-05-31 15:41:00,133.453,133.471,133.453,133.461,138399999.0
2005-05-31 15:42:00,133.457,133.462,133.457,133.458,75099999.0
2005-05-31 15:43:00,133.445,133.449,133.434,133.445,59600001.0
2005-05-31 15:44:00,133.433,133.465,133.428,133.447,70699999.0
2005-05-31 15:45:00,133.445,133.464,133.445,133.451,163999999.0
2005-05-31 15:46:00,133.44,133.467,133.44,133.465,120700001.0
2005-05-31 15:47:00,133.471,133.471,133.454,133.454,106699998.0
2005-05-31 15:48:00,133.45,133.45,133.45,133.45,77999999.0
2005-05-31 15:49:00,133.448,133.448,133.427,133.427,15600000.0
2005-05-31 15:50:00,133.428,133.432,133.415,133.415,159699997.0
2005-05-31 15:51:00,133.414,133.42,133.407,133.407,21600000.0
2005-05-31 15:52:00,133.409,133.413,133.381,133.381,41500000.0
2005-05-31 15:53:00,133.37,133.379,133.36,133.36,40200000.0
2005-05-31 15:54:00,133.358,133.372,133.358,133.372,106099999.0
2005-05-31 15:55:00,133.376,133.377,133.365,133.365,84700000.0
2005-05-31 15:56:00,133.367,133.367,133.349,133.349,13600000.0
2005-05-31 15:57:00,133.363,133.391,133.363,133.391,55200000.0
2005-05-31 15:58:00,133.376,133.396,133.373,133.396,101599999.0
2005-05-31 15:59:00,133.382,133.382,133.354,133.36,67400000.0
2005-05-31 16:00:00,133.363,133.363,133.307,133.307,104899999.0
2005-05-31 16:01:00,133.275,133.289,133.268,133.289,45700001.0
2005-05-31 16:02:00,133.298,133.298,133.255,133.255,144999998.0
2005-05-31 16:03:00,133.282,133.287,133.274,133.277,56700000.0
2005-05-31 16:04:00,133.275,133.275,133.262,133.27,30200000.0
2005-05-31 16:05:00,133.275,133.279,133.262,133.279,105400000.0
2005-05-31 16:06:00,133.293,133.303,133.293,133.302,77299998.0
2005-05-31 16:07:00,133.313,133.318,133.306,133.308,155700002.0
2005-05-31 16:08:00,133.309,133.345,133.291,133.345,190399998.0
2005-05-31 16:09:00,133.344,133.379,133.344,133.379,71000001.0
2005-05-31 16:10:00,133.383,133.391,133.372,133.39,97600000.0
2005-05-31 16:11:00,133.379,133.386,133.362,133.362,85399999.0
2005-05-31 16:12:00,133.352,133.359,133.338,133.338,37900000.0
2005-05-31 16:13:00,133.331,133.331,133.319,133.319,10400000.0
2005-05-31 16:14:00,133.317,133.317,133.297,133.297,85999999.0
2005-05-31 16:15:00,133.285,133.297,133.279,133.295,158399998.0
2005-05-31 16:16:00,133.283,133.283,133.268,133.268,53900001.0
2005-05-31 16:17:00,133.293,133.293,133.276,133.28,168900001.0
2005-05-31 16:18:00,133.29,133.33,133.29,133.33,116500001.0
2005-05-31 16:19:00,133.327,133.349,133.327,133.348,74500000.0
2005-05-31 16:20:00,133.36,133.36,133.343,133.345,14300000.0
2005-05-31 16:21:00,133.362,133.393,133.362,133.393,99500001.0
2005-05-31 16:22:00,133.383,133.403,133.383,133.394,80700000.0
2005-05-31 16:23:00,133.409,133.409,133.39,133.398,60799999.0
2005-05-31 16:24:00,133.393,133.393,133.373,133.374,78799999.0
2005-05-31 16:25:00,133.368,133.368,133.308,133.313,90800000.0
2005-05-31 16:26:00,133.312,133.316,133.292,133.292,87000002.0
2005-05-31 16:27:00,133.295,133.316,133.295,133.314,59300001.0
2005-05-31 16:28:00,133.312,133.315,133.304,133.304,55100000.0
2005-05-31 16:29:00,133.294,133.32,133.294,133.315,64200000.0
2005-05-31 16:30:00,133.315,133.315,133.297,133.305,61499999.0
2005-05-31 16:31:00,133.294,133.304,133.284,133.284,94800000.0
2005-05-31 16:32:00,133.278,133.287,133.27,133.27,77100000.0
2005-05-31 16:33:00,133.262,133.262,133.258,133.261,69600000.0
2005-05-31 16:34:00,133.267,133.273,133.248,133.263,184700003.0
2005-05-31 16:35:00,133.276,133.276,133.27,133.272,56400000.0
2005-05-31 16:36:00,133.272,133.295,133.272,133.295,113300003.0
2005-05-31 16:37:00,133.283,133.296,133.282,133.286,95800001.0
2005-05-31 16:38:00,133.281,133.283,133.271,133.272,101100002.0
2005-05-31 16:39:00,133.272,133.274,133.242,133.242,147500004.0
2005-05-31 16:40:00,133.225,133.236,133.223,133.225,103299999.0
2005-05-31 16:41:00,133.229,133.258,133.217,133.217,117499999.0
2005-05-31 16:42:00,133.22,133.221,133.208,133.212,108800003.0
2005-05-31 16:43:00,133.228,133.228,133.204,133.205,86100001.0
2005-05-31 16:44:00,133.204,133.225,133.199,133.225,192700000.0
2005-05-31 16:45:00,133.233,133.236,133.222,133.236,58399999.0
2005-05-31 16:46:00,133.232,133.238,133.206,133.206,94300001.0
2005-05-31 16:47:00,133.21,133.21,133.185,133.195,89699999.0
2005-05-31 16:48:00,133.193,133.193,133.156,133.156,47000000.0
2005-05-31 16:49:00,133.155,133.186,133.155,133.186,57500000.0
2005-05-31 16:50:00,133.18,133.18,133.145,133.145,105999999.0
2005-05-31 16:51:00,133.141,133.165,133.13,133.165,54100000.0
2005-05-31 16:52:00,133.174,133.174,133.151,133.159,100600001.0
2005-05-31 16:53:00,133.168,133.175,133.161,133.175,116399998.0
2005-05-31 16:54:00,133.173,133.186,133.16,133.163,149900000.0
2005-05-31 16:55:00,133.166,133.166,133.152,133.152,35500000.0
2005-05-31 16:56:00,133.156,133.156,133.117,133.117,19900000.0
2005-05-31 16:57:00,133.112,133.119,133.105,133.105,70100000.0
2005-05-31 16:58:00,133.099,133.121,133.099,133.121,52799999.0
2005-05-31 16:59:00,133.12,133.121,133.09,133.091,111000001.0
2005-05-31 17:00:00,133.1,133.142,133.063,133.142,162799999.0
2005-05-31 17:01:00,133.133,133.142,133.124,133.138,144200002.0
2005-05-31 17:02:00,133.121,133.128,133.121,133.128,27500000.0
2005-05-31 17:03:00,133.118,133.124,133.113,133.116,116600003.0
2005-05-31 17:04:00,133.119,133.167,133.119,133.167,92400000.0
2005-05-31 17:05:00,133.178,133.208,133.178,133.202,98200000.0
2005-05-31 17:06:00,133.227,133.238,133.212,133.225,153000001.0
2005-05-31 17:07:00,133.224,133.249,133.224,133.24,68100000.0
2005-05-31 17:08:00,133.238,133.267,133.235,133.261,70200000.0
2005-05-31 17:09:00,133.253,133.253,133.237,133.245,61300000.0
2005-05-31 17:10:00,133.242,133.252,133.237,133.237,128000001.0
2005-05-31 17:11:00,133.244,133.248,133.222,133.222,145099998.0
2005-05-31 17:12:00,133.221,133.243,133.221,133.243,29600000.0
2005-05-31 17:13:00,133.24,133.25,133.232,133.243,74100000.0
2005-05-31 17:14:00,133.269,133.276,133.263,133.264,130099996.0
2005-05-31 17:15:00,133.26,133.277,133.26,133.277,52800000.0
2005-05-31 17:16:00,133.278,133.278,133.265,133.271,47199999.0
2005-05-31 17:17:00,133.271,133.271,133.236,133.236,52000000.0
2005-05-31 17:18:00,133.228,133.246,133.228,133.241,140299998.0
2005-05-31 17:19:00,133.233,133.244,133.22,133.223,121799999.0
2005-05-31 17:20:00,133.226,133.231,133.214,133.214,147799999.0
2005-05-31 17:21:00,133.226,133.289,133.226,133.289,70100000.0
2005-05-31 17:22:00,133.297,133.309,133.264,133.264,101500001.0
2005-05-31 17:23:00,133.261,133.268,133.248,133.25,105200002.0
2005-05-31 17:24:00,133.25,133.25,133.238,133.24,9900000.0
2005-05-31 17:25:00,133.238,133.238,133.237,133.238,52300001.0
2005-05-31 17:26:00,133.232,133.244,133.232,133.241,117700001.0
2005-05-31 17:27:00,133.242,133.253,133.242,133.253,63900000.0
2005-05-31 17:28:00,133.246,133.248,133.241,133.241,95799999.0
2005-05-31 17:29:00,133.238,133.273,133.231,133.273,17500000.0
2005-05-31 17:30:00,133.293,133.294,133.265,133.272,78300000.0
2005-05-31 17:31:00,133.27,133.275,133.265,133.268,70400000.0
2005-05-31 17:32:00,133.265,133.265,133.252,133.252,6900000.0
2005-05-31 17:33:00,133.243,133.266,133.243,133.266,71200001.0
2005-05-31 17:34:00,133.27,133.27,133.254,133.259,107000001.0
2005-05-31 17:35:00,133.27,133.279,133.266,133.267,174400003.0
2005-05-31 17:36:00,133.259,133.278,133.259,133.278,43600000.0
2005-05-31 17:37:00,133.293,133.293,133.278,133.287,67099999.0
2005-05-31 17:38:00,133.287,133.287,133.272,133.274,145299999.0
2005-05-31 17:39:00,133.26,133.277,133.26,133.277,39700000.0
2005-05-31 17:40:00,133.277,133.289,133.277,133.281,78700001.0
2005-05-31 17:41:00,133.287,133.312,133.287,133.312,81300000.0
2005-05-31 17:42:00,133.32,133.32,133.296,133.296,44000000.0
2005-05-31 17:43:00,133.302,133.309,133.295,133.308,91300000.0
2005-05-31 17:44:00,133.313,133.313,133.298,133.312,88600000.0
2005-05-31 17:45:00,133.317,133.32,133.31,133.32,133000000.0
2005-05-31 17:46:00,133.307,133.33,133.307,133.33,21900000.0
2005-05-31 17:47:00,133.339,133.339,133.328,133.328,23700000.0
2005-05-31 17:48:00,133.341,133.343,133.333,133.337,143499998.0
2005-05-31 17:49:00,133.325,133.332,133.324,133.324,78000002.0
2005-05-31 17:50:00,133.319,133.322,133.314,133.315,153500002.0
2005-05-31 17:51:00,133.324,133.332,133.303,133.323,133600000.0
2005-05-31 17:52:00,133.323,133.323,133.306,133.317,156199999.0
2005-05-31 17:53:00,133.324,133.363,133.324,133.361,69200000.0
2005-05-31 17:54:00,133.359,133.366,133.342,133.362,95900000.0
2005-05-31 17:55:00,133.356,133.356,133.344,133.353,29600000.0
2005-05-31 17:56:00,133.34,133.34,133.32,133.32,75900000.0
2005-05-31 17:57:00,133.317,133.321,133.306,133.32,63900000.0
2005-05-31 17:58:00,133.318,133.32,133.314,133.32,25700000.0
2005-05-31 17:59:00,133.32,133.333,133.32,133.329,67500001.0
2005-05-31 18:00:00,133.338,133.341,133.323,133.323,89899999.0
2005-05-31 18:01:00,133.323,133.334,133.317,133.322,1527999998.0
2005-05-31 18:02:00,133.33,133.34,133.33,133.34,1456499991.0
2005-05-31 18:03:00,133.33,133.33,133.32,133.32,1456499991.0
2005-05-31 18:04:00,133.292,133.319,133.292,133.299,1456499991.0
2005-05-31 18:05:00,133.302,133.323,133.301,133.316,1552699989.0
2005-05-31 18:06:00,133.313,133.32,133.302,133.314,1175599995.0
2005-05-31 18:07:00,133.312,133.315,133.303,133.315,1746800000.0
2005-05-31 18:08:00,133.314,133.315,133.3,133.307,1433799995.0
2005-05-31 18:09:00,133.306,133.316,133.303,133.303,1308499999.0
2005-05-31 18:10:00,133.307,133.323,133.306,133.323,1046299997.0
2005-05-31 18:11:00,133.322,133.322,133.307,133.31,749400000.0
2005-05-31 18:12:00,133.31,133.327,133.31,133.32,1159799995.0
2005-05-31 18:13:00,133.326,133.341,133.326,133.326,1105300000.0
2005-05-31 18:14:00,133.325,133.328,133.32,133.325,1584900001.0
2005-05-31 18:15:00,133.325,133.328,133.315,133.32,1683300000.0
2005-05-31 18:16:00,133.324,133.345,133.324,133.334,1466199994.0
2005-05-31 18:17:00,133.337,133.346,133.333,133.338,647300005.0
2005-05-31 18:18:00,133.333,133.335,133.308,133.308,638099995.0
2005-05-31 18:19:00,133.303,133.303,133.276,133.276,675699998.0
2005-05-31 18:20:00,133.29,133.31,133.286,133.298,1469000001.0
2005-05-31 18:21:00,133.295,133.296,133.278,133.288,1108200000.0
2005-05-31 18:22:00,133.292,133.305,133.288,133.29,1020599995.0
2005-05-31 18:23:00,133.282,133.301,133.282,133.301,1613700005.0
2005-05-31 18:24:00,133.299,133.304,133.286,133.289,993500005.0
2005-05-31 18:25:00,133.292,133.298,133.282,133.29,1217000000.0
2005-05-31 18:26:00,133.289,133.299,133.28,133.289,1063699994.0
2005-05-31 18:27:00,133.283,133.297,133.283,133.285,536899999.0
2005-05-31 18:28:00,133.294,133.301,133.283,133.289,781099998.0
2005-05-31 18:29:00,133.289,133.295,133.282,133.288,779899998.0
2005-05-31 18:30:00,133.285,133.285,133.272,133.28,514199997.0
2005-05-31 18:31:00,133.28,133.285,133.272,133.285,806900003.0
2005-05-31 18:32:00,133.28,133.285,133.27,133.28,1170300000.0
2005-05-31 18:33:00,133.28,133.287,133.272,133.277,1635899988.0
2005-05-31 18:34:00,133.28,133.295,133.279,133.285,1140499998.0
2005-05-31 18:35:00,133.294,133.299,133.275,133.297,1109400000.0
2005-05-31 18:36:00,133.293,133.293,133.252,133.267,811099995.0
2005-05-31 18:37:00,133.268,133.285,133.259,133.259,566400000.0
2005-05-31 18:38:00,133.253,133.259,133.239,133.247,341500000.0
2005-05-31 18:39:00,133.244,133.244,133.226,133.237,335499999.0
2005-05-31 18:40:00,133.237,133.259,133.237,133.253,1066299995.0
2005-05-31 18:41:00,133.261,133.264,133.254,133.257,455300001.0
2005-05-31 18:42:00,133.257,133.265,133.252,133.252,588800003.0
2005-05-31 18:43:00,133.253,133.272,133.253,133.269,218100001.0
2005-05-31 18:44:00,133.266,133.278,133.258,133.26,410500002.0
2005-05-31 18:45:00,133.26,133.265,133.255,133.26,351699997.0
2005-05-31 18:46:00,133.26,133.271,133.257,133.271,674699997.0
2005-05-31 18:47:00,133.269,133.277,133.249,133.25,174799998.0
2005-05-31 18:48:00,133.25,133.261,133.244,133.245,638399997.0
2005-05-31 18:49:00,133.245,133.259,133.241,133.257,688399992.0
2005-05-31 18:50:00,133.259,133.263,133.247,133.26,782399999.0
2005-05-31 18:51:00,133.261,133.27,133.259,133.26,606400002.0
2005-05-31 18:52:00,133.265,133.268,133.245,133.254,738600000.0
2005-05-31 18:53:00,133.253,133.269,133.248,133.249,1129200013.0
2005-05-31 18:54:00,133.252,133.271,133.242,133.264,920500001.0
2005-05-31 18:55:00,133.262,133.27,133.238,133.238,932599993.0
2005-05-31 18:56:00,133.235,133.252,133.234,133.242,474900001.0
2005-05-31 18:57:00,133.253,133.259,133.245,133.247,663799998.0
2005-05-31 18:58:00,133.252,133.252,133.235,133.244,515499997.0
2005-05-31 18:59:00,133.248,133.26,133.246,133.253,760100003.0
2005-05-31 19:00:00,133.251,133.282,133.251,133.282,474100003.0
2005-05-31 19:01:00,133.292,133.299,133.28,133.289,221900003.0
2005-05-31 19:02:00,133.291,133.317,133.291,133.307,292899998.0
2005-05-31 19:03:00,133.303,133.319,133.303,133.308,635400003.0
2005-05-31 19:04:00,133.314,133.342,133.311,133.332,585799999.0
2005-05-31 19:05:00,133.332,133.332,133.313,133.317,559300000.0
2005-05-31 19:06:00,133.326,133.338,133.321,133.338,980899998.0
2005-05-31 19:07:00,133.34,133.345,133.332,133.335,1035500002.0
2005-05-31 19:08:00,133.338,133.342,133.323,133.327,834200001.0
2005-05-31 19:09:00,133.327,133.332,133.293,133.293,609299995.0
2005-05-31 19:10:00,133.31,133.32,133.301,133.303,159499999.0
2005-05-31 19:11:00,133.305,133.329,133.299,133.299,423699997.0
2005-05-31 19:12:00,133.303,133.316,133.303,133.312,389800004.0
2005-05-31 19:13:00,133.314,133.347,133.314,133.345,93700001.0
2005-05-31 19:14:00,133.336,133.336,133.297,133.297,256699999.0
2005-05-31 19:15:00,133.282,133.307,133.26,133.27,1012800003.0
2005-05-31 19:16:00,133.259,133.259,133.236,133.253,537400001.0
2005-05-31 19:17:00,133.248,133.253,133.242,133.245,383299999.0
2005-05-31 19:18:00,133.243,133.262,133.243,133.244,215099998.0
2005-05-31 19:19:00,133.24,133.251,133.239,133.248,497700002.0
2005-05-31 19:20:00,133.26,133.268,133.253,133.253,288999998.0
2005-05-31 19:21:00,133.257,133.263,133.246,133.248,367900002.0
2005-05-31 19:22:00,133.244,133.259,133.244,133.255,115800001.0
2005-05-31 19:23:00,133.27,133.298,133.27,133.288,1445899996.0
2005-05-31 19:24:00,133.286,133.286,133.265,133.273,519500000.0
2005-05-31 19:25:00,133.273,133.291,133.272,133.273,566200000.0
2005-05-31 19:26:00,133.269,133.289,133.266,133.273,989099996.0
2005-05-31 19:27:00,133.275,133.285,133.275,133.28,714200001.0
2005-05-31 19:28:00,133.285,133.285,133.264,133.27,497200003.0
2005-05-31 19:29:00,133.267,133.277,133.263,133.275,337699998.0
2005-05-31 19:30:00,133.27,133.29,133.27,133.28,719500004.0
2005-05-31 19:31:00,133.275,133.275,133.257,133.257,684300002.0
2005-05-31 19:32:00,133.254,133.282,133.254,133.27,747500001.0
2005-05-31 19:33:00,133.271,133.282,133.265,133.282,467499994.0
2005-05-31 19:34:00,133.282,133.282,133.255,133.268,773699999.0
2005-05-31 19:35:00,133.267,133.273,133.26,133.263,750299995.0
2005-05-31 19:36:00,133.263,133.271,133.25,133.253,314300001.0
2005-05-31 19:37:00,133.246,133.253,133.246,133.246,63299998.0
2005-05-31 19:38:00,133.241,133.25,133.238,133.241,607999997.0
2005-05-31 19:39:00,133.245,133.245,133.23,133.245,645799998.0
2005-05-31 19:40:00,133.241,133.247,133.234,133.242,525100005.0
2005-05-31 19:41:00,133.23,133.236,133.221,133.223,845299997.0
2005-05-31 19:42:00,133.237,133.241,133.222,133.227,445799998.0
2005-05-31 19:43:00,133.23,133.237,133.225,133.225,172100002.0
2005-05-31 19:44:00,133.225,133.244,133.225,133.231,577100000.0
2005-05-31 19:45:00,133.226,133.228,133.215,133.221,70800000.0
2005-05-31 19:46:00,133.217,133.218,133.206,133.216,364299997.0
2005-05-31 19:47:00,133.219,133.219,133.2,133.2,226400000.0
2005-05-31 19:48:00,133.197,133.201,133.176,133.176,874500006.0
2005-05-31 19:49:00,133.18,133.224,133.18,133.224,440999995.0
2005-05-31 19:50:00,133.231,133.247,133.225,133.225,389200004.0
2005-05-31 19:51:00,133.224,133.245,133.224,133.242,262099999.0
2005-05-31 19:52:00,133.246,133.253,133.228,133.228,580499998.0
2005-05-31 19:53:00,133.243,133.265,133.232,133.258,441699997.0
2005-05-31 19:54:00,133.26,133.287,133.26,133.287,224700000.0
2005-05-31 19:55:00,133.295,133.308,133.282,133.282,190000003.0
2005-05-31 19:56:00,133.281,133.291,133.267,133.267,431599999.0
2005-05-31 19:57:00,133.255,133.275,133.251,133.259,653100000.0
2005-05-31 19:58:00,133.27,133.339,133.27,133.333,570200000.0
2005-05-31 19:59:00,133.347,133.35,133.323,133.323,506699999.0
2005-05-31 20:00:00,133.325,133.329,133.312,133.312,197599999.0
2005-05-31 20:01:00,133.31,133.321,133.297,133.309,506400001.0
2005-05-31 20:02:00,133.308,133.312,133.296,133.308,329199999.0
2005-05-31 20:03:00,133.31,133.321,133.309,133.318,252499995.0
2005-05-31 20:04:00,133.32,133.32,133.31,133.31,653800001.0
2005-05-31 20:05:00,133.298,133.3,133.29,133.292,653800001.0
2005-05-31 20:06:00,133.298,133.32,133.298,133.302,552199995.0
2005-05-31 20:07:00,133.296,133.307,133.296,133.307,354599996.0
2005-05-31 20:08:00,133.308,133.32,133.305,133.305,681400001.0
2005-05-31 20:09:00,133.3,133.305,133.293,133.305,414899997.0
2005-05-31 20:10:00,133.3,133.311,133.297,133.3,385899995.0
2005-05-31 20:11:00,133.306,133.313,133.292,133.298,872600001.0
2005-05-31 20:12:00,133.29,133.298,133.282,133.291,726499999.0
2005-05-31 20:13:00,133.29,133.3,133.283,133.295,324000001.0
2005-05-31 20:14:00,133.286,133.286,133.267,133.27,384599997.0
2005-05-31 20:15:00,133.278,133.278,133.221,133.244,856700003.0
2005-05-31 20:16:00,133.241,133.244,133.219,133.224,372999996.0
2005-05-31 20:17:00,133.227,133.246,133.226,133.246,270699998.0
2005-05-31 20:18:00,133.251,133.258,133.251,133.258,85399999.0
2005-05-31 20:19:00,133.263,133.272,133.263,133.265,534599992.0
2005-05-31 20:20:00,133.267,133.277,133.263,133.263,263999998.0
2005-05-31 20:21:00,133.258,133.27,133.24,133.26,463799992.0
2005-05-31 20:22:00,133.262,133.273,133.255,133.268,408700001.0
2005-05-31 20:23:00,133.269,133.271,133.251,133.262,402399999.0
2005-05-31 20:24:00,133.269,133.278,133.264,133.272,223900002.0
2005-05-31 20:25:00,133.273,133.296,133.273,133.281,554900004.0
2005-05-31 20:26:00,133.279,133.286,133.263,133.278,307100000.0
2005-05-31 20:27:00,133.271,133.286,133.266,133.286,654899997.0
2005-05-31 20:28:00,133.28,133.289,133.275,133.287,1058099996.0
2005-05-31 20:29:00,133.283,133.283,133.264,133.265,1178200004.0
2005-05-31 20:30:00,133.274,133.297,133.272,133.29,1746999992.0
2005-05-31 20:31:00,133.289,133.299,133.274,133.296,1342899997.0
2005-05-31 20:32:00,133.299,133.363,133.299,133.363,1221800002.0
2005-05-31 20:33:00,133.374,133.445,133.374,133.445,460300004.0
2005-05-31 20:34:00,133.44,133.45,133.431,133.435,426300003.0
2005-05-31 20:35:00,133.443,133.456,133.427,133.456,403699999.0
2005-05-31 20:36:00,133.455,133.46,133.437,133.443,481799999.0
2005-05-31 20:37:00,133.443,133.452,133.431,133.439,545899993.0
2005-05-31 20:38:00,133.438,133.441,133.416,133.42,801099996.0
2005-05-31 20:39:00,133.425,133.446,133.417,133.438,915500007.0
2005-05-31 20:40:00,133.426,133.436,133.424,133.43,1079499999.0
2005-05-31 20:41:00,133.423,133.442,133.415,133.415,299999996.0
2005-05-31 20:42:00,133.414,133.437,133.414,133.437,357000000.0
2005-05-31 20:43:00,133.439,133.442,133.423,133.428,522700000.0
2005-05-31 20:44:00,133.434,133.434,133.41,133.422,732499994.0
2005-05-31 20:45:00,133.419,133.431,133.412,133.425,673000001.0
2005-05-31 20:46:00,133.42,133.422,133.405,133.405,793800003.0
2005-05-31 20:47:00,133.394,133.409,133.394,133.397,839300002.0
2005-05-31 20:48:00,133.395,133.41,133.395,133.395,785600006.0
2005-05-31 20:49:00,133.402,133.422,133.402,133.422,424800001.0
2005-05-31 20:50:00,133.42,133.428,133.409,133.415,1103800005.0
2005-05-31 20:51:00,133.417,133.428,133.417,133.423,413999996.0
2005-05-31 20:52:00,133.42,133.426,133.413,133.42,275800001.0
2005-05-31 20:53:00,133.42,133.431,133.41,133.431,815400002.0
2005-05-31 20:54:00,133.43,133.434,133.424,133.428,313399999.0
2005-05-31 20:55:00,133.423,133.436,133.42,133.425,894800000.0
2005-05-31 20:56:00,133.43,133.461,133.426,133.46,715699999.0
2005-05-31 20:57:00,133.465,133.482,133.465,133.472,787600000.0
2005-05-31 20:58:00,133.483,133.493,133.476,133.482,994699997.0
2005-05-31 20:59:00,133.468,133.484,133.444,133.451,975900002.0
2005-05-31 21:00:00,133.45,133.466,133.441,133.459,1059499995.0
2005-05-31 21:01:00,133.466,133.474,133.452,133.465,836999999.0
2005-05-31 21:02:00,133.45,133.462,133.441,133.45,458499997.0
2005-05-31 21:03:00,133.463,133.469,133.447,133.455,833399992.0
2005-05-31 21:04:00,133.459,133.481,133.459,133.475,406999999.0
2005-05-31 21:05:00,133.48,133.492,133.474,133.492,403000000.0
2005-05-31 21:06:00,133.503,133.515,133.491,133.513,762899997.0
2005-05-31 21:07:00,133.521,133.555,133.519,133.54,538000000.0
2005-05-31 21:08:00,133.551,133.566,133.544,133.553,605899991.0
2005-05-31 21:09:00,133.562,133.562,133.55,133.558,198600003.0
2005-05-31 21:10:00,133.558,133.559,133.549,133.559,241400001.0
2005-05-31 21:11:00,133.559,133.586,133.559,133.586,303900005.0
2005-05-31 21:12:00,133.564,133.583,133.564,133.57,407699999.0
2005-05-31 21:13:00,133.572,133.591,133.569,133.591,568399996.0
2005-05-31 21:14:00,133.589,133.61,133.587,133.599,819400000.0
2005-05-31 21:15:00,133.599,133.604,133.577,133.577,779300008.0
2005-05-31 21:16:00,133.584,133.596,133.578,133.583,528000001.0
2005-05-31 21:17:00,133.574,133.592,133.573,133.579,766999996.0
2005-05-31 21:18:00,133.578,133.578,133.567,133.57,312999999.0
2005-05-31 21:19:00,133.567,133.587,133.567,133.571,523500005.0
2005-05-31 21:20:00,133.577,133.579,133.566,133.568,1106499998.0
2005-05-31 21:21:00,133.568,133.575,133.565,133.567,564199995.0
2005-05-31 21:22:00,133.567,133.576,133.554,133.562,952099999.0
2005-05-31 21:23:00,133.561,133.581,133.56,133.57,552199998.0
2005-05-31 21:24:00,133.565,133.578,133.56,133.561,689900002.0
2005-05-31 21:25:00,133.562,133.589,133.562,133.57,809200001.0
2005-05-31 21:26:00,133.585,133.585,133.57,133.575,316999998.0
2005-05-31 21:27:00,133.577,133.577,133.565,133.571,151099999.0
2005-05-31 21:28:00,133.57,133.585,133.567,133.585,93600000.0
2005-05-31 21:29:00,133.581,133.591,133.577,133.577,188999999.0
2005-05-31 21:30:00,133.567,133.567,133.541,133.541,234699999.0
2005-05-31 21:31:00,133.533,133.566,133.533,133.562,94799999.0
2005-05-31 21:32:00,133.562,133.571,133.558,133.562,736099995.0
2005-05-31 21:33:00,133.56,133.577,133.554,133.575,228900006.0
2005-05-31 21:34:00,133.577,133.579,133.563,133.563,362099994.0
2005-05-31 21:35:00,133.556,133.557,133.542,133.542,219300000.0
2005-05-31 21:36:00,133.543,133.562,133.543,133.562,195499998.0
2005-05-31 21:37:00,133.57,133.576,133.561,133.561,114300001.0
2005-05-31 21:38:00,133.566,133.566,133.553,133.553,64400000.0
2005-05-31 21:39:00,133.562,133.565,133.548,133.561,180600000.0
2005-05-31 21:40:00,133.55,133.554,133.544,133.548,237400001.0
2005-05-31 21:41:00,133.541,133.541,133.525,133.54,71000000.0
2005-05-31 21:42:00,133.545,133.545,133.54,133.545,160700000.0
2005-05-31 21:43:00,133.54,133.545,133.535,133.54,441000004.0
2005-05-31 21:44:00,133.542,133.554,133.54,133.546,563800004.0
2005-05-31 21:45:00,133.553,133.567,133.553,133.567,304900001.0
2005-05-31 21:46:00,133.571,133.585,133.571,133.576,523199998.0
2005-05-31 21:47:00,133.58,133.591,133.576,133.591,395000000.0
2005-05-31 21:48:00,133.589,133.591,133.573,133.583,119599998.0
2005-05-31 21:49:00,133.575,133.585,133.575,133.58,64800000.0
2005-05-31 21:50:00,133.584,133.584,133.574,133.575,77799999.0
2005-05-31 21:51:00,133.574,133.583,133.574,133.577,194800001.0
2005-05-31 21:52:00,133.567,133.583,133.567,133.57,105399997.0
2005-05-31 21:53:00,133.563,133.563,133.558,133.563,82100002.0
2005-05-31 21:54:00,133.563,133.563,133.549,133.557,89899999.0
2005-05-31 21:55:00,133.569,133.576,133.566,133.576,118100003.0
2005-05-31 21:56:00,133.58,133.581,133.567,133.581,97100000.0
2005-05-31 21:57:00,133.579,133.581,133.566,133.57,53200000.0
2005-05-31 21:58:00,133.568,133.569,133.556,133.56,111699999.0
2005-05-31 21:59:00,133.55,133.56,133.55,133.558,164200000.0
2005-05-31 22:00:00,133.547,133.553,133.529,133.537,179400001.0
2005-05-31 22:01:00,133.548,133.548,133.527,133.527,524800003.0
2005-05-31 22:02:00,133.518,133.529,133.513,133.518,681100005.0
2005-05-31 22:03:00,133.523,133.539,133.522,133.522,145700000.0
2005-05-31 22:04:00,133.533,133.534,133.519,133.523,236200002.0
2005-05-31 22:05:00,133.515,133.518,133.505,133.518,53000000.0
2005-05-31 22:06:00,133.525,133.546,133.524,133.546,61900000.0
2005-05-31 22:07:00,133.547,133.547,133.531,133.534,134999997.0
2005-05-31 22:08:00,133.533,133.535,133.525,133.535,185000000.0
2005-05-31 22:09:00,133.53,133.53,133.53,133.53,96300003.0
2005-05-31 22:10:00,133.525,133.525,133.502,133.502,78100000.0
2005-05-31 22:11:00,133.491,133.509,133.479,133.5,81600000.0
2005-05-31 22:12:00,133.491,133.511,133.489,133.507,164400001.0
2005-05-31 22:13:00,133.51,133.524,133.502,133.505,111700000.0
2005-05-31 22:14:00,133.505,133.505,133.498,133.498,145000003.0
2005-05-31 22:15:00,133.5,133.505,133.495,133.495,146199999.0
2005-05-31 22:16:00,133.5,133.512,133.5,133.512,187100003.0
2005-05-31 22:17:00,133.519,133.525,133.519,133.522,103699999.0
2005-05-31 22:18:00,133.52,133.528,133.514,133.528,102500001.0
2005-05-31 22:19:00,133.524,133.524,133.497,133.497,98299999.0
2005-05-31 22:20:00,133.495,133.512,133.495,133.501,94400000.0
2005-05-31 22:21:00,133.498,133.498,133.467,133.467,68399999.0
2005-05-31 22:22:00,133.468,133.476,133.462,133.462,175700003.0
2005-05-31 22:23:00,133.462,133.469,133.46,133.469,216100002.0
2005-05-31 22:24:00,133.468,133.468,133.458,133.459,106700000.0
2005-05-31 22:25:00,133.458,133.465,133.455,133.455,264800002.0
2005-05-31 22:26:00,133.455,133.464,133.455,133.462,143700001.0
2005-05-31 22:27:00,133.459,133.459,133.404,133.438,620199998.0
2005-05-31 22:28:00,133.465,133.467,133.46,133.465,262999998.0
2005-05-31 22:29:00,133.468,133.481,133.461,133.477,183100000.0
2005-05-31 22:30:00,133.473,133.477,133.473,133.473,42300000.0
2005-05-31 22:31:00,133.47,133.475,133.467,133.47,95200000.0
2005-05-31 22:32:00,133.471,133.478,133.465,133.474,132200001.0
2005-05-31 22:33:00,133.48,133.486,133.468,133.486,205300002.0
2005-05-31 22:34:00,133.495,133.515,133.494,133.515,143199998.0
2005-05-31 22:35:00,133.515,133.52,133.51,133.51,121899999.0
2005-05-31 22:36:00,133.515,133.525,133.515,133.515,536100004.0
2005-05-31 22:37:00,133.515,133.524,133.509,133.509,235999996.0
2005-05-31 22:38:00,133.508,133.534,133.508,133.515,260599997.0
2005-05-31 22:39:00,133.518,133.532,133.518,133.532,279699997.0
2005-05-31 22:40:00,133.537,133.557,133.537,133.543,450799996.0
2005-05-31 22:41:00,133.537,133.543,133.522,133.522,182700000.0
2005-05-31 22:42:00,133.54,133.54,133.533,133.535,297299998.0
2005-05-31 22:43:00,133.54,133.54,133.53,133.53,116100000.0
2005-05-31 22:44:00,133.505,133.547,133.497,133.51,354699997.0
2005-05-31 22:45:00,133.532,133.538,133.525,133.532,418099996.0
2005-05-31 22:46:00,133.535,133.54,133.533,133.54,61000001.0
2005-05-31 22:47:00,133.542,133.55,133.541,133.547,56600001.0
2005-05-31 22:48:00,133.546,133.561,133.542,133.56,275200002.0
2005-05-31 22:49:00,133.555,133.567,133.55,133.567,282200000.0
2005-05-31 22:50:00,133.565,133.565,133.548,133.548,96299999.0
2005-05-31 22:51:00,133.547,133.558,133.546,133.553,162300002.0
2005-05-31 22:52:00,133.552,133.558,133.544,133.558,150799998.0
2005-05-31 22:53:00,133.557,133.568,133.556,133.564,220900000.0
2005-05-31 22:54:00,133.565,133.57,133.563,133.57,105900000.0
2005-05-31 22:55:00,133.564,133.577,133.564,133.573,129300002.0
2005-05-31 22:56:00,133.577,133.577,133.561,133.563,137800001.0
2005-05-31 22:57:00,133.555,133.56,133.555,133.555,189000000.0
2005-05-31 22:58:00,133.56,133.56,133.555,133.555,56799999.0
2005-05-31 22:59:00,133.569,133.569,133.505,133.534,258700000.0
2005-05-31 23:00:00,133.562,133.57,133.527,133.533,65100001.0
2005-05-31 23:01:00,133.547,133.56,133.502,133.518,59700000.0
2005-05-31 23:02:00,133.525,133.545,133.516,133.536,98300000.0
2005-05-31 23:03:00,133.507,133.536,133.506,133.515,66300000.0
2005-05-31 23:04:00,133.503,133.551,133.503,133.55,156100002.0
2005-05-31 23:05:00,133.56,133.568,133.524,133.535,101100000.0
2005-05-31 23:06:00,133.512,133.576,133.512,133.574,108100002.0
2005-05-31 23:07:00,133.578,133.578,133.534,133.553,104100000.0
2005-05-31 23:08:00,133.57,133.601,133.56,133.601,156300001.0
2005-05-31 23:09:00,133.583,133.606,133.573,133.588,96700000.0
2005-05-31 23:10:00,133.602,133.602,133.567,133.592,131500002.0
2005-05-31 23:11:00,133.58,133.59,133.567,133.582,110000000.0
2005-05-31 23:12:00,133.577,133.583,133.547,133.577,74100001.0
2005-05-31 23:13:00,133.558,133.581,133.552,133.576,68299998.0
2005-05-31 23:14:00,133.588,133.596,133.577,133.584,52000000.0
2005-05-31 23:15:00,133.555,133.569,133.547,133.558,115100000.0
2005-05-31 23:16:00,133.553,133.57,133.544,133.556,85799999.0
2005-05-31 23:17:00,133.547,133.564,133.534,133.56,70899999.0
2005-05-31 23:18:00,133.555,133.566,133.544,133.548,166100000.0
2005-05-31 23:19:00,133.558,133.571,133.541,133.555,86399999.0
2005-05-31 23:20:00,133.565,133.576,133.539,133.557,133099999.0
2005-05-31 23:21:00,133.558,133.57,133.539,133.565,98000002.0
2005-05-31 23:22:00,133.553,133.567,133.538,133.543,134899998.0
2005-05-31 23:23:00,133.538,133.562,133.519,133.55,147000001.0
2005-05-31 23:24:00,133.552,133.553,133.533,133.551,60300000.0
2005-05-31 23:25:00,133.542,133.561,133.527,133.561,110499999.0
2005-05-31 23:26:00,133.551,133.567,133.536,133.557,58400000.0
2005-05-31 23:27:00,133.567,133.574,133.524,133.545,79400000.0
2005-05-31 23:28:00,133.555,133.555,133.543,133.543,47200000.0
2005-05-31 23:29:00,133.549,133.559,133.548,133.55,104700000.0
2005-05-31 23:30:00,133.545,133.545,133.537,133.537,69800000.0
2005-05-31 23:31:00,133.548,133.55,133.527,133.548,132599998.0
2005-05-31 23:32:00,133.553,133.553,133.544,133.55,66700000.0
2005-05-31 23:33:00,133.536,133.543,133.526,133.527,95799998.0
2005-05-31 23:34:00,133.524,133.538,133.518,133.531,80200002.0
2005-05-31 23:35:00,133.535,133.535,133.525,133.535,88900001.0
2005-05-31 23:36:00,133.522,133.522,133.499,133.499,70300000.0
2005-05-31 23:37:00,133.495,133.495,133.484,133.495,49299999.0
2005-05-31 23:38:00,133.489,133.5,133.479,133.479,97599999.0
2005-05-31 23:39:00,133.458,133.481,133.405,133.48,117300000.0
2005-05-31 23:40:00,133.484,133.497,133.484,133.49,101900000.0
2005-05-31 23:41:00,133.481,133.489,133.472,133.488,138000001.0
2005-05-31 23:42:00,133.5,133.504,133.475,133.475,88200000.0
2005-05-31 23:43:00,133.462,133.462,133.44,133.444,118200000.0
2005-05-31 23:44:00,133.448,133.467,133.448,133.467,70600000.0
2005-05-31 23:45:00,133.474,133.481,133.474,133.48,50900000.0
2005-05-31 23:46:00,133.487,133.501,133.487,133.498,46100000.0
2005-05-31 23:47:00,133.496,133.517,133.491,133.511,66500000.0
2005-05-31 23:48:00,133.505,133.51,133.502,133.51,45899999.0
2005-05-31 23:49:00,133.51,133.51,133.502,133.502,101099998.0
2005-05-31 23:50:00,133.515,133.529,133.515,133.526,21600000.0
2005-05-31 23:51:00,133.478,133.512,133.416,133.507,44200000.0
2005-05-31 23:52:00,133.507,133.529,133.507,133.521,104900000.0
2005-05-31 23:53:00,133.522,133.522,133.506,133.512,66400000.0
2005-05-31 23:54:00,133.516,133.517,133.492,133.513,127599999.0
2005-05-31 23:55:00,133.51,133.51,133.503,133.503,20800000.0
2005-05-31 23:56:00,133.508,133.515,133.505,133.515,173900001.0
2005-05-31 23:57:00,133.512,133.512,133.504,133.512,75900000.0
2005-05-31 23:58:00,133.51,133.51,133.51,133.51,35700000.0
2005-05-31 23:59:00,133.51,133.515,133.507,133.515,138200000.0
2005-06-01 00:00:00,133.503,133.514,133.501,133.501,60800000.0
2005-06-01 00:01:00,133.493,133.496,133.487,133.492,61999999.0
2005-06-01 00:02:00,133.494,133.494,133.478,133.483,47800000.0
2005-06-01 00:03:00,133.488,133.489,133.478,133.478,77699999.0
2005-06-01 00:04:00,133.483,133.488,133.482,133.488,43800000.0
2005-06-01 00:05:00,133.492,133.492,133.48,133.487,165200000.0
2005-06-01 00:06:00,133.481,133.493,133.481,133.489,97899997.0
2005-06-01 00:07:00,133.488,133.488,133.48,133.48,10400000.0
2005-06-01 00:08:00,133.48,133.495,133.473,133.473,72299999.0
2005-06-01 00:09:00,133.475,133.475,133.451,133.454,93900002.0
2005-06-01 00:10:00,133.45,133.458,133.45,133.458,35300000.0
2005-06-01 00:11:00,133.457,133.46,133.457,133.46,9600000.0
2005-06-01 00:12:00,133.467,133.472,133.459,133.472,63099998.0
2005-06-01 00:13:00,133.467,133.469,133.458,133.459,64600001.0
2005-06-01 00:14:00,133.458,133.465,133.448,133.465,72999999.0
2005-06-01 00:15:00,133.475,133.475,133.462,133.465,102900001.0
2005-06-01 00:16:00,133.468,133.47,133.449,133.466,101699999.0
2005-06-01 00:17:00,133.47,133.475,133.47,133.475,75999998.0
2005-06-01 00:18:00,133.47,133.475,133.468,133.468,88700000.0
2005-06-01 00:19:00,133.47,133.486,133.469,133.485,124399998.0
2005-06-01 00:20:00,133.486,133.486,133.468,133.472,116500000.0
2005-06-01 00:21:00,133.494,133.505,133.466,133.467,43200000.0
2005-06-01 00:22:00,133.467,133.469,133.454,133.454,43400000.0
2005-06-01 00:23:00,133.458,133.462,133.452,133.452,48799999.0
2005-06-01 00:24:00,133.448,133.46,133.433,133.433,85200000.0
2005-06-01 00:25:00,133.453,133.453,133.439,133.447,92499999.0
2005-06-01 00:26:00,133.442,133.453,133.442,133.452,38300000.0
2005-06-01 00:27:00,133.446,133.446,133.444,133.444,5600000.0
2005-06-01 00:28:00,133.435,133.445,133.425,133.425,91700002.0
2005-06-01 00:29:00,133.45,133.453,133.441,133.443,64600000.0
2005-06-01 00:30:00,133.44,133.445,133.435,133.44,165199997.0
2005-06-01 00:31:00,133.435,133.445,133.432,133.435,78399998.0
2005-06-01 00:32:00,133.44,133.449,133.426,133.429,53000000.0
2005-06-01 00:33:00,133.417,133.432,133.415,133.422,115700001.0
2005-06-01 00:34:00,133.416,133.416,133.404,133.405,163700002.0
2005-06-01 00:35:00,133.41,133.42,133.384,133.384,127800002.0
2005-06-01 00:36:00,133.365,133.373,133.349,133.366,70599999.0
2005-06-01 00:37:00,133.365,133.375,133.365,133.369,127699997.0
2005-06-01 00:38:00,133.373,133.379,133.364,133.364,66199999.0
2005-06-01 00:39:00,133.364,133.381,133.364,133.381,38300000.0
2005-06-01 00:40:00,133.375,133.377,133.371,133.374,21500000.0
2005-06-01 00:41:00,133.375,133.388,133.375,133.388,37600000.0
2005-06-01 00:42:00,133.385,133.395,133.385,133.39,64099998.0
2005-06-01 00:43:00,133.398,133.403,133.391,133.397,94999998.0
2005-06-01 00:44:00,133.397,133.397,133.384,133.396,214599998.0
2005-06-01 00:45:00,133.397,133.397,133.384,133.384,99299997.0
2005-06-01 00:46:00,133.387,133.396,133.383,133.383,84400000.0
2005-06-01 00:47:00,133.382,133.409,133.382,133.404,113399999.0
2005-06-01 00:48:00,133.412,133.415,133.405,133.415,110899999.0
2005-06-01 00:49:00,133.415,133.426,133.415,133.42,58900001.0
2005-06-01 00:50:00,133.407,133.412,133.405,133.405,38100000.0
2005-06-01 00:51:00,133.407,133.416,133.397,133.41,99899997.0
2005-06-01 00:52:00,133.416,133.429,133.407,133.419,83900000.0
2005-06-01 00:53:00,133.417,133.436,133.415,133.415,110700002.0
2005-06-01 00:54:00,133.414,133.435,133.414,133.435,90600000.0
2005-06-01 00:55:00,133.432,133.436,133.424,133.429,106400000.0
2005-06-01 00:56:00,133.428,133.435,133.417,133.435,137399999.0
2005-06-01 00:57:00,133.438,133.445,133.435,133.437,72300001.0
2005-06-01 00:58:00,133.441,133.443,133.429,133.431,132900000.0
2005-06-01 00:59:00,133.424,133.424,133.4,133.4,54200001.0
2005-06-01 01:00:00,133.405,133.415,133.399,133.4,85999998.0
2005-06-01 01:01:00,133.403,133.405,133.367,133.367,67100000.0
2005-06-01 01:02:00,133.368,133.391,133.367,133.391,83199999.0
2005-06-01 01:03:00,133.373,133.373,133.341,133.354,61500001.0
2005-06-01 01:04:00,133.348,133.357,133.343,133.357,135899999.0
2005-06-01 01:05:00,133.354,133.359,133.344,133.354,143700004.0
2005-06-01 01:06:00,133.353,133.359,133.341,133.352,100900000.0
2005-06-01 01:07:00,133.365,133.375,133.365,133.37,83700002.0
2005-06-01 01:08:00,133.368,133.368,133.363,133.363,32800000.0
2005-06-01 01:09:00,133.358,133.365,133.353,133.365,96500000.0
2005-06-01 01:10:00,133.365,133.368,133.356,133.368,180600004.0
2005-06-01 01:11:00,133.359,133.368,133.355,133.355,43799999.0
2005-06-01 01:12:00,133.368,133.379,133.364,133.379,136099999.0
2005-06-01 01:13:00,133.382,133.386,133.381,133.381,111100002.0
2005-06-01 01:14:00,133.378,133.38,133.365,133.365,35200001.0
2005-06-01 01:15:00,133.373,133.379,133.365,133.37,68000001.0
2005-06-01 01:16:00,133.374,133.374,133.36,133.366,118899998.0
2005-06-01 01:17:00,133.358,133.369,133.35,133.36,126700001.0
2005-06-01 01:18:00,133.371,133.371,133.352,133.352,20200000.0
2005-06-01 01:19:00,133.348,133.348,133.336,133.336,47899999.0
2005-06-01 01:20:00,133.335,133.335,133.307,133.316,109000000.0
2005-06-01 01:21:00,133.303,133.315,133.303,133.313,102199998.0
2005-06-01 01:22:00,133.311,133.317,133.298,133.308,105900000.0
2005-06-01 01:23:00,133.307,133.308,133.293,133.293,95700000.0
2005-06-01 01:24:00,133.292,133.299,133.282,133.282,85900000.0
2005-06-01 01:25:00,133.28,133.28,133.278,133.278,64700002.0
2005-06-01 01:26:00,133.277,133.287,133.261,133.272,110500000.0
2005-06-01 01:27:00,133.282,133.282,133.271,133.277,60699999.0
2005-06-01 01:28:00,133.283,133.295,133.283,133.286,72799999.0
2005-06-01 01:29:00,133.295,133.295,133.288,133.293,49200000.0
2005-06-01 01:30:00,133.29,133.292,133.279,133.288,157500000.0
2005-06-01 01:31:00,133.282,133.292,133.282,133.287,134399999.0
2005-06-01 01:32:00,133.277,133.292,133.276,133.292,85000000.0
2005-06-01 01:33:00,133.286,133.286,133.272,133.274,127199997.0
2005-06-01 01:34:00,133.286,133.288,133.271,133.278,104499999.0
2005-06-01 01:35:00,133.288,133.302,133.281,133.302,46500000.0
2005-06-01 01:36:00,133.288,133.29,133.284,133.289,109400002.0
2005-06-01 01:37:00,133.289,133.294,133.279,133.294,171200000.0
2005-06-01 01:38:00,133.299,133.302,133.291,133.291,57600000.0
2005-06-01 01:39:00,133.298,133.302,133.29,133.299,82700000.0
2005-06-01 01:40:00,133.295,133.295,133.279,133.289,56699999.0
2005-06-01 01:41:00,133.296,133.307,133.296,133.302,84400001.0
2005-06-01 01:42:00,133.307,133.312,133.301,133.31,111299999.0
2005-06-01 01:43:00,133.3,133.312,133.3,133.309,63900000.0
2005-06-01 01:44:00,133.309,133.314,133.305,133.31,151599999.0
2005-06-01 01:45:00,133.304,133.32,133.304,133.32,30900000.0
2005-06-01 01:46:00,133.319,133.319,133.314,133.318,46400000.0
2005-06-01 01:47:00,133.298,133.304,133.292,133.304,76499998.0
2005-06-01 01:48:00,133.294,133.297,133.287,133.297,54500000.0
2005-06-01 01:49:00,133.3,133.305,133.293,133.3,94400000.0
2005-06-01 01:50:00,133.288,133.305,133.288,133.305,106000001.0
2005-06-01 01:51:00,133.29,133.29,133.264,133.264,74700000.0
2005-06-01 01:52:00,133.271,133.275,133.261,133.261,76800000.0
2005-06-01 01:53:00,133.258,133.262,133.25,133.26,140300004.0
2005-06-01 01:54:00,133.26,133.26,133.24,133.24,51000000.0
2005-06-01 01:55:00,133.258,133.272,133.247,133.272,64000000.0
2005-06-01 01:56:00,133.265,133.265,133.218,133.218,111199999.0
2005-06-01 01:57:00,133.217,133.223,133.217,133.223,34300000.0
2005-06-01 01:58:00,133.242,133.248,133.242,133.248,19200000.0
2005-06-01 01:59:00,133.251,133.251,133.23,133.24,133500002.0
2005-06-01 02:00:00,133.245,133.251,133.235,133.235,48300000.0
2005-06-01 02:01:00,133.238,133.246,133.237,133.237,87100000.0
2005-06-01 02:02:00,133.247,133.265,133.244,133.244,48800001.0
2005-06-01 02:03:00,133.247,133.268,133.246,133.253,134099997.0
2005-06-01 02:04:00,133.246,133.246,133.244,133.244,6200000.0
2005-06-01 02:05:00,133.23,133.244,133.227,133.227,48900000.0
2005-06-01 02:06:00,133.23,133.24,133.23,133.233,56500001.0
2005-06-01 02:07:00,133.231,133.25,133.228,133.242,60400000.0
2005-06-01 02:08:00,133.24,133.245,133.238,133.238,64699999.0
2005-06-01 02:09:00,133.248,133.248,133.241,133.248,59700000.0
2005-06-01 02:10:00,133.24,133.245,133.235,133.24,50400000.0
2005-06-01 02:11:00,133.238,133.251,133.232,133.251,124200002.0
2005-06-01 02:12:00,133.261,133.263,133.251,133.257,62200000.0
2005-06-01 02:13:00,133.272,133.275,133.27,133.27,149200001.0
2005-06-01 02:14:00,133.266,133.276,133.266,133.27,186000001.0
2005-06-01 02:15:00,133.278,133.278,133.269,133.27,106599999.0
2005-06-01 02:16:00,133.259,133.259,133.236,133.249,70400000.0
2005-06-01 02:17:00,133.24,133.265,133.24,133.265,69799999.0
2005-06-01 02:18:00,133.268,133.268,133.255,133.265,115499999.0
2005-06-01 02:19:00,133.246,133.257,133.242,133.243,100300001.0
2005-06-01 02:20:00,133.25,133.256,133.238,133.238,39300000.0
2005-06-01 02:21:00,133.24,133.254,133.24,133.244,103700000.0
2005-06-01 02:22:00,133.241,133.256,133.233,133.233,90299998.0
2005-06-01 02:23:00,133.24,133.24,133.223,133.23,91900000.0
2005-06-01 02:24:00,133.242,133.243,133.227,133.23,143200002.0
2005-06-01 02:25:00,133.211,133.223,133.21,133.223,25600000.0
2005-06-01 02:26:00,133.224,133.257,133.224,133.257,78200000.0
2005-06-01 02:27:00,133.248,133.259,133.245,133.25,54900000.0
2005-06-01 02:28:00,133.254,133.264,133.251,133.264,33400000.0
2005-06-01 02:29:00,133.263,133.263,133.248,133.25,130399998.0
2005-06-01 02:30:00,133.254,133.264,133.254,133.262,43400000.0
2005-06-01 02:31:00,133.268,133.27,133.26,133.27,137500003.0
2005-06-01 02:32:00,133.264,133.296,133.264,133.29,70499999.0
2005-06-01 02:33:00,133.286,133.3,133.285,133.3,99099999.0
2005-06-01 02:34:00,133.291,133.293,133.274,133.293,125699999.0
2005-06-01 02:35:00,133.286,133.293,133.279,133.293,129599997.0
2005-06-01 02:36:00,133.29,133.293,133.28,133.282,134899997.0
2005-06-01 02:37:00,133.284,133.294,133.284,133.29,51200000.0
2005-06-01 02:38:00,133.302,133.312,133.3,133.303,52400001.0
2005-06-01 02:39:00,133.308,133.308,133.296,133.302,109200002.0
2005-06-01 02:40:00,133.307,133.313,133.305,133.31,92799999.0
2005-06-01 02:41:00,133.315,133.318,133.315,133.318,52400002.0
2005-06-01 02:42:00,133.311,133.328,133.311,133.325,66800001.0
2005-06-01 02:43:00,133.327,133.337,133.327,133.337,24200000.0
2005-06-01 02:44:00,133.338,133.338,133.324,133.324,65499999.0
2005-06-01 02:45:00,133.332,133.34,133.332,133.332,121900003.0
2005-06-01 02:46:00,133.327,133.327,133.315,133.326,93799999.0
2005-06-01 02:47:00,133.347,133.349,133.327,133.343,85700001.0
2005-06-01 02:48:00,133.337,133.338,133.335,133.338,60200000.0
2005-06-01 02:49:00,133.339,133.339,133.334,133.338,43500000.0
2005-06-01 02:50:00,133.335,133.335,133.33,133.33,20200000.0
2005-06-01 02:51:00,133.325,133.335,133.325,133.327,159900003.0
2005-06-01 02:52:00,133.327,133.342,133.326,133.342,96399999.0
2005-06-01 02:53:00,133.352,133.353,133.344,133.344,45100000.0
2005-06-01 02:54:00,133.342,133.346,133.34,133.34,66300000.0
2005-06-01 02:55:00,133.333,133.333,133.314,133.333,109000002.0
2005-06-01 02:56:00,133.343,133.35,133.337,133.337,135299998.0
2005-06-01 02:57:00,133.351,133.359,133.351,133.359,18400000.0
2005-06-01 02:58:00,133.362,133.391,133.362,133.387,100599999.0
2005-06-01 02:59:00,133.391,133.431,133.391,133.431,112400002.0
2005-06-01 03:00:00,133.433,133.468,133.423,133.468,11400000.0
2005-06-01 03:01:00,133.47,133.475,133.467,133.475,138700001.0
2005-06-01 03:02:00,133.475,133.514,133.475,133.514,103599998.0
2005-06-01 03:03:00,133.527,133.542,133.527,133.539,46400000.0
2005-06-01 03:04:00,133.515,133.515,133.48,133.48,61500000.0
2005-06-01 03:05:00,133.479,133.484,133.476,133.482,118600000.0
2005-06-01 03:06:00,133.488,133.5,133.488,133.488,67400001.0
2005-06-01 03:07:00,133.488,133.495,133.486,133.492,125100001.0
2005-06-01 03:08:00,133.489,133.507,133.486,133.486,95999997.0
2005-06-01 03:09:00,133.491,133.498,133.483,133.488,92300000.0
2005-06-01 03:10:00,133.493,133.493,133.48,133.48,12800000.0
2005-06-01 03:11:00,133.486,133.49,133.475,133.49,67600001.0
2005-06-01 03:12:00,133.485,133.485,133.463,133.465,120099996.0
2005-06-01 03:13:00,133.467,133.475,133.45,133.458,79999999.0
2005-06-01 03:14:00,133.452,133.452,133.438,133.438,74299999.0
2005-06-01 03:15:00,133.444,133.448,133.442,133.442,39300000.0
2005-06-01 03:16:00,133.43,133.436,133.423,133.423,116300001.0
2005-06-01 03:17:00,133.42,133.42,133.402,133.41,77600000.0
2005-06-01 03:18:00,133.409,133.42,133.405,133.416,71799999.0
2005-06-01 03:19:00,133.407,133.423,133.407,133.414,112199999.0
2005-06-01 03:20:00,133.39,133.408,133.357,133.357,142400000.0
2005-06-01 03:21:00,133.36,133.399,133.359,133.399,174700000.0
2005-06-01 03:22:00,133.395,133.412,133.391,133.41,186299999.0
2005-06-01 03:23:00,133.392,133.401,133.384,133.4,89500000.0
2005-06-01 03:24:00,133.41,133.417,133.399,133.416,84300000.0
2005-06-01 03:25:00,133.415,133.415,133.385,133.385,78400000.0
2005-06-01 03:26:00,133.378,133.384,133.369,133.384,182099996.0
2005-06-01 03:27:00,133.376,133.385,133.376,133.385,75200002.0
2005-06-01 03:28:00,133.38,133.392,133.379,133.382,120000000.0
2005-06-01 03:29:00,133.384,133.403,133.384,133.393,143499998.0
2005-06-01 03:30:00,133.386,133.395,133.372,133.38,45200000.0
2005-06-01 03:31:00,133.372,133.375,133.362,133.364,104600002.0
2005-06-01 03:32:00,133.358,133.358,133.342,133.342,116099999.0
2005-06-01 03:33:00,133.34,133.343,133.331,133.332,164500001.0
2005-06-01 03:34:00,133.335,133.353,133.335,133.345,41200000.0
2005-06-01 03:35:00,133.325,133.325,133.281,133.281,54300000.0
2005-06-01 03:36:00,133.282,133.29,133.278,133.29,45200000.0
2005-06-01 03:37:00,133.296,133.299,133.296,133.299,33300000.0
2005-06-01 03:38:00,133.293,133.298,133.292,133.298,31500000.0
2005-06-01 03:39:00,133.307,133.313,133.301,133.313,93399998.0
2005-06-01 03:40:00,133.31,133.315,133.31,133.315,44900000.0
2005-06-01 03:41:00,133.306,133.306,133.297,133.3,82900000.0
2005-06-01 03:42:00,133.308,133.308,133.307,133.307,26400000.0
2005-06-01 03:43:00,133.328,133.328,133.327,133.327,29300000.0
2005-06-01 03:44:00,133.338,133.338,133.328,133.333,59100000.0
2005-06-01 03:45:00,133.34,133.345,133.335,133.345,17100000.0
2005-06-01 03:46:00,133.345,133.345,133.34,133.345,41500000.0
2005-06-01 03:47:00,133.337,133.338,133.323,133.328,142999998.0
2005-06-01 03:48:00,133.328,133.344,133.328,133.344,17600000.0
2005-06-01 03:49:00,133.335,133.335,133.319,133.322,88800001.0
2005-06-01 03:50:00,133.326,133.326,133.319,133.319,30700000.0
2005-06-01 03:51:00,133.322,133.322,133.312,133.314,94100002.0
2005-06-01 03:52:00,133.328,133.332,133.328,133.332,21600000.0
2005-06-01 03:53:00,133.333,133.333,133.321,133.328,43700000.0
2005-06-01 03:54:00,133.327,133.332,133.319,133.323,112500002.0
2005-06-01 03:55:00,133.308,133.312,133.308,133.312,30400000.0
2005-06-01 03:56:00,133.307,133.322,133.307,133.312,69199999.0
2005-06-01 03:57:00,133.318,133.32,133.309,133.309,95200000.0
2005-06-01 03:58:00,133.312,133.312,133.302,133.306,69500000.0
2005-06-01 03:59:00,133.305,133.31,133.303,133.303,47400000.0
2005-06-01 04:00:00,133.302,133.315,133.302,133.315,110900000.0
2005-06-01 04:01:00,133.312,133.329,133.311,133.321,148600003.0
2005-06-01 04:02:00,133.318,133.318,133.31,133.311,100299998.0
2005-06-01 04:03:00,133.337,133.337,133.331,133.331,26400000.0
2005-06-01 04:04:00,133.355,133.357,133.349,133.352,113100001.0
2005-06-01 04:05:00,133.343,133.359,133.326,133.359,65599999.0
2005-06-01 04:06:00,133.358,133.37,133.354,133.37,60099999.0
2005-06-01 04:07:00,133.373,133.373,133.359,133.368,113899998.0
2005-06-01 04:08:00,133.378,133.378,133.37,133.373,100300000.0
2005-06-01 04:09:00,133.365,133.377,133.365,133.37,222099999.0
2005-06-01 04:10:00,133.373,133.376,133.37,133.372,72800001.0
2005-06-01 04:11:00,133.362,133.368,133.36,133.368,93499998.0
2005-06-01 04:12:00,133.363,133.368,133.356,133.356,33400000.0
2005-06-01 04:13:00,133.362,133.368,133.362,133.363,23200000.0
2005-06-01 04:14:00,133.365,133.372,133.365,133.372,60300000.0
2005-06-01 04:15:00,133.372,133.377,133.372,133.374,33300000.0
2005-06-01 04:16:00,133.376,133.385,133.372,133.372,40000000.0
2005-06-01 04:17:00,133.38,133.385,133.375,133.38,85999997.0
2005-06-01 04:18:00,133.375,133.38,133.375,133.378,45599999.0
2005-06-01 04:19:00,133.384,133.391,133.38,133.38,104700000.0
2005-06-01 04:20:00,133.382,133.382,133.363,133.363,120600000.0
2005-06-01 04:21:00,133.37,133.375,133.365,133.37,134700003.0
2005-06-01 04:22:00,133.365,133.377,133.333,133.349,93000000.0
2005-06-01 04:23:00,133.361,133.369,133.361,133.369,8800000.0
2005-06-01 04:24:00,133.356,133.356,133.354,133.354,31300000.0
2005-06-01 04:25:00,133.341,133.342,133.334,133.338,77500000.0
2005-06-01 04:26:00,133.34,133.345,133.335,133.34,43200000.0
2005-06-01 04:27:00,133.342,133.355,133.332,133.355,56699998.0
2005-06-01 04:28:00,133.363,133.37,133.352,133.358,106600002.0
2005-06-01 04:29:00,133.356,133.371,133.356,133.361,167199999.0
2005-06-01 04:30:00,133.368,133.368,133.361,133.361,81499999.0
2005-06-01 04:31:00,133.35,133.362,133.343,133.358,62299999.0
2005-06-01 04:32:00,133.365,133.365,133.355,133.365,53800000.0
2005-06-01 04:33:00,133.368,133.369,133.36,133.36,119800001.0
2005-06-01 04:34:00,133.368,133.372,133.363,133.363,82199998.0
2005-06-01 04:35:00,133.358,133.366,133.358,133.366,17900000.0
2005-06-01 04:36:00,133.37,133.37,133.367,133.367,32200000.0
2005-06-01 04:37:00,133.37,133.375,133.37,133.37,65300000.0
2005-06-01 04:38:00,133.377,133.379,133.371,133.373,88800000.0
2005-06-01 04:39:00,133.37,133.375,133.365,133.365,39100000.0
2005-06-01 04:40:00,133.378,133.382,133.373,133.377,49000000.0
2005-06-01 04:41:00,133.38,133.38,133.337,133.359,113799999.0
2005-06-01 04:42:00,133.367,133.372,133.367,133.372,66600000.0
2005-06-01 04:43:00,133.372,133.375,133.372,133.374,39100000.0
2005-06-01 04:44:00,133.376,133.387,133.37,133.373,118700001.0
2005-06-01 04:45:00,133.372,133.373,133.36,133.363,85500000.0
2005-06-01 04:46:00,133.366,133.38,133.354,133.38,100399998.0
2005-06-01 04:47:00,133.384,133.384,133.368,133.377,92300000.0
2005-06-01 04:48:00,133.379,133.379,133.376,133.376,27900001.0
2005-06-01 04:49:00,133.381,133.395,133.372,133.395,129400001.0
2005-06-01 04:50:00,133.394,133.416,133.394,133.416,60000000.0
2005-06-01 04:51:00,133.41,133.41,133.41,133.41,4800000.0
2005-06-01 04:52:00,133.401,133.401,133.401,133.401,9600000.0
2005-06-01 04:53:00,133.4,133.4,133.4,133.4,33599999.0
2005-06-01 04:54:00,133.405,133.409,133.377,133.377,187800002.0
2005-06-01 04:55:00,133.397,133.4,133.397,133.397,71100000.0
2005-06-01 04:56:00,133.4,133.405,133.392,133.395,75500000.0
2005-06-01 04:57:00,133.395,133.406,133.395,133.406,76400000.0
2005-06-01 04:58:00,133.417,133.442,133.417,133.433,29100000.0
2005-06-01 04:59:00,133.44,133.45,133.44,133.447,48299999.0
2005-06-01 05:00:00,133.45,133.458,133.433,133.433,115099998.0
2005-06-01 05:01:00,133.421,133.428,133.408,133.408,100300002.0
2005-06-01 05:02:00,133.402,133.425,133.402,133.421,86000001.0
2005-06-01 05:03:00,133.427,133.43,133.415,133.42,113199999.0
2005-06-01 05:04:00,133.42,133.445,133.42,133.445,154099998.0
2005-06-01 05:05:00,133.442,133.443,133.435,133.436,39999999.0
2005-06-01 05:06:00,133.445,133.459,133.445,133.451,50500000.0
2005-06-01 05:07:00,133.443,133.451,133.443,133.445,89099999.0
2005-06-01 05:08:00,133.441,133.444,133.427,133.427,60699998.0
2005-06-01 05:09:00,133.43,133.438,133.427,133.438,99099999.0
2005-06-01 05:10:00,133.432,133.433,133.42,133.426,83600001.0
2005-06-01 05:11:00,133.438,133.442,133.428,133.438,65100001.0
2005-06-01 05:12:00,133.431,133.431,133.408,133.416,91799998.0
2005-06-01 05:13:00,133.421,133.426,133.41,133.426,43000000.0
2005-06-01 05:14:00,133.435,133.435,133.425,133.43,85499999.0
2005-06-01 05:15:00,133.435,133.435,133.43,133.43,20800000.0
2005-06-01 05:16:00,133.428,133.435,133.423,133.435,56500001.0
2005-06-01 05:17:00,133.43,133.454,133.43,133.445,126800003.0
2005-06-01 05:18:00,133.452,133.452,133.439,133.447,54100000.0
2005-06-01 05:19:00,133.463,133.468,133.454,133.463,75500001.0
2005-06-01 05:20:00,133.463,133.463,133.449,133.451,50500000.0
2005-06-01 05:21:00,133.445,133.452,133.429,133.452,100699998.0
2005-06-01 05:22:00,133.449,133.453,133.442,133.443,86900000.0
2005-06-01 05:23:00,133.428,133.45,133.425,133.45,70599999.0
2005-06-01 05:24:00,133.445,133.45,133.438,133.443,109499996.0
2005-06-01 05:25:00,133.448,133.448,133.445,133.445,23200000.0
2005-06-01 05:26:00,133.45,133.45,133.445,133.447,55100000.0
2005-06-01 05:27:00,133.447,133.447,133.438,133.438,22400000.0
2005-06-01 05:28:00,133.429,133.429,133.412,133.417,89000000.0
2005-06-01 05:29:00,133.411,133.411,133.391,133.408,51900000.0
2005-06-01 05:30:00,133.403,133.419,133.403,133.413,120600002.0
2005-06-01 05:31:00,133.417,133.433,133.417,133.433,71100003.0
2005-06-01 05:32:00,133.437,133.447,133.425,133.425,164399997.0
2005-06-01 05:33:00,133.448,133.448,133.434,133.44,63699999.0
2005-06-01 05:34:00,133.429,133.44,133.428,133.43,52599999.0
2005-06-01 05:35:00,133.423,133.43,133.42,133.42,51700000.0
2005-06-01 05:36:00,133.412,133.417,133.407,133.414,141099999.0
2005-06-01 05:37:00,133.398,133.403,133.397,133.399,59100002.0
2005-06-01 05:38:00,133.398,133.4,133.394,133.4,97399998.0
2005-06-01 05:39:00,133.4,133.4,133.4,133.4,15200000.0
2005-06-01 05:40:00,133.402,133.409,133.391,133.404,80300000.0
2005-06-01 05:41:00,133.403,133.409,133.403,133.405,87900002.0
2005-06-01 05:42:00,133.413,133.42,133.411,133.412,67200001.0
2005-06-01 05:43:00,133.42,133.423,133.41,133.41,54000001.0
2005-06-01 05:44:00,133.407,133.422,133.407,133.412,126699997.0
2005-06-01 05:45:00,133.409,133.409,133.393,133.403,116199999.0
2005-06-01 05:46:00,133.39,133.405,133.381,133.388,165600004.0
2005-06-01 05:47:00,133.388,133.396,133.383,133.391,91800002.0
2005-06-01 05:48:00,133.391,133.397,133.384,133.384,102099999.0
2005-06-01 05:49:00,133.389,133.394,133.371,133.383,100100000.0
2005-06-01 05:50:00,133.39,133.39,133.388,133.39,36900000.0
2005-06-01 05:51:00,133.387,133.39,133.387,133.39,6600000.0
2005-06-01 05:52:00,133.381,133.385,133.371,133.371,104599999.0
2005-06-01 05:53:00,133.373,133.381,133.372,133.375,105499998.0
2005-06-01 05:54:00,133.385,133.385,133.373,133.373,97200001.0
2005-06-01 05:55:00,133.368,133.368,133.359,133.361,52400000.0
2005-06-01 05:56:00,133.356,133.359,133.356,133.359,7900000.0
2005-06-01 05:57:00,133.349,133.369,133.349,133.362,34400000.0
2005-06-01 05:58:00,133.358,133.358,133.343,133.343,97099998.0
2005-06-01 05:59:00,133.323,133.335,133.312,133.328,108100001.0
2005-06-01 06:00:00,133.321,133.332,133.316,133.323,60000000.0
2005-06-01 06:01:00,133.334,133.34,133.323,133.335,92200000.0
2005-06-01 06:02:00,133.348,133.348,133.339,133.347,77800001.0
2005-06-01 06:03:00,133.349,133.349,133.34,133.344,119599999.0
2005-06-01 06:04:00,133.345,133.35,133.345,133.35,20799999.0
2005-06-01 06:05:00,133.363,133.363,133.346,133.357,54000000.0
2005-06-01 06:06:00,133.349,133.354,133.341,133.35,144199997.0
2005-06-01 06:07:00,133.343,133.361,133.336,133.356,130800001.0
2005-06-01 06:08:00,133.361,133.361,133.331,133.34,74300001.0
2005-06-01 06:09:00,133.332,133.332,133.312,133.314,99100001.0
2005-06-01 06:10:00,133.327,133.333,133.316,133.322,89899999.0
2005-06-01 06:11:00,133.331,133.339,133.328,133.339,110000002.0
2005-06-01 06:12:00,133.335,133.339,133.327,133.327,87400002.0
2005-06-01 06:13:00,133.333,133.342,133.327,133.333,153300002.0
2005-06-01 06:14:00,133.345,133.345,133.34,133.34,20400000.0
2005-06-01 06:15:00,133.348,133.35,133.341,133.345,56700000.0
2005-06-01 06:16:00,133.347,133.347,133.325,133.325,71399999.0
2005-06-01 06:17:00,133.322,133.323,133.289,133.302,91099999.0
2005-06-01 06:18:00,133.299,133.309,133.293,133.3,89400000.0
2005-06-01 06:19:00,133.3,133.3,133.279,133.287,60800000.0
2005-06-01 06:20:00,133.283,133.294,133.281,133.29,91400002.0
2005-06-01 06:21:00,133.286,133.286,133.284,133.284,64100000.0
2005-06-01 06:22:00,133.275,133.291,133.275,133.289,83700002.0
2005-06-01 06:23:00,133.292,133.297,133.276,133.29,126100000.0
2005-06-01 06:24:00,133.284,133.286,133.284,133.286,67899998.0
2005-06-01 06:25:00,133.293,133.293,133.277,133.28,62400001.0
2005-06-01 06:26:00,133.267,133.267,133.258,133.265,128699997.0
2005-06-01 06:27:00,133.259,133.27,133.258,133.267,27500000.0
2005-06-01 06:28:00,133.266,133.266,133.243,133.243,75100000.0
2005-06-01 06:29:00,133.248,133.255,133.235,133.255,58599999.0
2005-06-01 06:30:00,133.263,133.274,133.263,133.268,84600000.0
2005-06-01 06:31:00,133.283,133.283,133.272,133.277,129699999.0
2005-06-01 06:32:00,133.279,133.281,133.269,133.276,148600000.0
2005-06-01 06:33:00,133.278,133.279,133.272,133.272,40800000.0
2005-06-01 06:34:00,133.273,133.274,133.268,133.268,36599999.0
2005-06-01 06:35:00,133.268,133.269,133.266,133.268,62299999.0
2005-06-01 06:36:00,133.28,133.285,133.277,133.285,32800000.0
2005-06-01 06:37:00,133.292,133.292,133.283,133.288,66100000.0
2005-06-01 06:38:00,133.293,133.293,133.287,133.293,74599999.0
2005-06-01 06:39:00,133.309,133.309,133.306,133.306,38399999.0
2005-06-01 06:40:00,133.304,133.312,133.3,133.302,192899998.0
2005-06-01 06:41:00,133.303,133.308,133.291,133.294,143199999.0
2005-06-01 06:42:00,133.293,133.299,133.291,133.291,38400000.0
2005-06-01 06:43:00,133.288,133.292,133.279,133.292,153099995.0
2005-06-01 06:44:00,133.3,133.3,133.282,133.283,92600001.0
2005-06-01 06:45:00,133.286,133.286,133.279,133.279,9600000.0
2005-06-01 06:46:00,133.285,133.322,133.285,133.304,78100001.0
2005-06-01 06:47:00,133.307,133.314,133.3,133.31,104100002.0
2005-06-01 06:48:00,133.316,133.327,133.316,133.327,107599997.0
2005-06-01 06:49:00,133.331,133.331,133.319,133.319,38399998.0
2005-06-01 06:50:00,133.319,133.33,133.312,133.33,90900000.0
2005-06-01 06:51:00,133.327,133.327,133.314,133.325,64700000.0
2005-06-01 06:52:00,133.33,133.338,133.31,133.31,63300000.0
2005-06-01 06:53:00,133.316,133.329,133.316,133.317,47199999.0
2005-06-01 06:54:00,133.32,133.334,133.32,133.325,27100000.0
2005-06-01 06:55:00,133.326,133.341,133.326,133.329,106699999.0
2005-06-01 06:56:00,133.335,133.335,133.323,133.33,121500000.0
2005-06-01 06:57:00,133.32,133.343,133.301,133.343,122800000.0
2005-06-01 06:58:00,133.33,133.334,133.323,133.327,107000000.0
2005-06-01 06:59:00,133.323,133.327,133.314,133.314,120499999.0
2005-06-01 07:00:00,133.312,133.312,133.298,133.307,153500002.0
2005-06-01 07:01:00,133.303,133.315,133.303,133.31,45600000.0
2005-06-01 07:02:00,133.305,133.312,133.305,133.312,88300000.0
2005-06-01 07:03:00,133.32,133.32,133.315,133.32,105399998.0
2005-06-01 07:04:00,133.319,133.322,133.316,133.318,80699998.0
2005-06-01 07:05:00,133.308,133.323,133.308,133.309,117599998.0
2005-06-01 07:06:00,133.312,133.329,133.311,133.311,112999999.0
2005-06-01 07:07:00,133.315,133.329,133.315,133.322,70900000.0
2005-06-01 07:08:00,133.331,133.368,133.331,133.367,86000001.0
2005-06-01 07:09:00,133.371,133.38,133.36,133.36,22600000.0
2005-06-01 07:10:00,133.368,133.372,133.366,133.372,58699999.0
2005-06-01 07:11:00,133.369,133.369,133.353,133.353,59000000.0
2005-06-01 07:12:00,133.357,133.37,133.357,133.362,78600000.0
2005-06-01 07:13:00,133.367,133.381,133.367,133.38,60499999.0
2005-06-01 07:14:00,133.375,133.38,133.373,133.373,144900002.0
2005-06-01 07:15:00,133.371,133.393,133.371,133.393,116800001.0
2005-06-01 07:16:00,133.398,133.406,133.398,133.4,64000000.0
2005-06-01 07:17:00,133.395,133.395,133.378,133.389,35000000.0
2005-06-01 07:18:00,133.377,133.385,133.376,133.385,57500000.0
2005-06-01 07:19:00,133.39,133.403,133.39,133.397,124699999.0
2005-06-01 07:20:00,133.391,133.404,133.391,133.404,125299998.0
2005-06-01 07:21:00,133.389,133.408,133.389,133.395,86700000.0
2005-06-01 07:22:00,133.397,133.4,133.395,133.395,103299999.0
2005-06-01 07:23:00,133.408,133.409,133.405,133.406,58100000.0
2005-06-01 07:24:00,133.395,133.404,133.388,133.397,81800000.0
2005-06-01 07:25:00,133.394,133.407,133.394,133.395,65599999.0
2005-06-01 07:26:00,133.396,133.396,133.387,133.39,92599999.0
2005-06-01 07:27:00,133.387,133.387,133.375,133.38,66400000.0
2005-06-01 07:28:00,133.392,133.407,133.392,133.407,143599999.0
2005-06-01 07:29:00,133.409,133.429,133.409,133.421,97499999.0
2005-06-01 07:30:00,133.425,133.425,133.423,133.423,70200002.0
2005-06-01 07:31:00,133.428,133.447,133.428,133.447,79700000.0
2005-06-01 07:32:00,133.447,133.488,133.446,133.488,80399998.0
2005-06-01 07:33:00,133.512,133.519,133.5,133.506,156400000.0
2005-06-01 07:34:00,133.522,133.543,133.522,133.537,103399999.0
2005-06-01 07:35:00,133.522,133.522,133.487,133.49,89499999.0
2005-06-01 07:36:00,133.495,133.529,133.495,133.509,130099997.0
2005-06-01 07:37:00,133.507,133.513,133.502,133.504,50400000.0
2005-06-01 07:38:00,133.516,133.52,133.506,133.506,99200000.0
2005-06-01 07:39:00,133.499,133.504,133.486,133.486,93299999.0
2005-06-01 07:40:00,133.478,133.495,133.478,133.49,88600002.0
2005-06-01 07:41:00,133.483,133.487,133.463,133.463,77599998.0
2005-06-01 07:42:00,133.465,133.47,133.462,133.47,97500000.0
2005-06-01 07:43:00,133.475,133.513,133.475,133.513,87099998.0
2005-06-01 07:44:00,133.513,133.517,133.507,133.507,58999999.0
2005-06-01 07:45:00,133.503,133.551,133.503,133.548,49100000.0
2005-06-01 07:46:00,133.547,133.558,133.539,133.556,185699997.0
2005-06-01 07:47:00,133.553,133.579,133.553,133.571,76700000.0
2005-06-01 07:48:00,133.57,133.57,133.549,133.549,153400001.0
2005-06-01 07:49:00,133.545,133.553,133.539,133.549,49999999.0
2005-06-01 07:50:00,133.545,133.545,133.535,133.545,83100001.0
2005-06-01 07:51:00,133.543,133.565,133.543,133.565,71499999.0
2005-06-01 07:52:00,133.575,133.591,133.572,133.572,92200003.0
2005-06-01 07:53:00,133.571,133.582,133.571,133.582,61600001.0
2005-06-01 07:54:00,133.571,133.571,133.571,133.571,35200001.0
2005-06-01 07:55:00,133.572,133.583,133.571,133.575,123200000.0
2005-06-01 07:56:00,133.556,133.581,133.556,133.572,92000000.0
2005-06-01 07:57:00,133.571,133.579,133.568,133.568,53799998.0
2005-06-01 07:58:00,133.567,133.597,133.565,133.595,66600000.0
2005-06-01 07:59:00,133.588,133.588,133.58,133.585,137999998.0
2005-06-01 08:00:00,133.577,133.584,133.568,133.571,116600001.0
2005-06-01 08:01:00,133.572,133.572,133.554,133.554,88699999.0
2005-06-01 08:02:00,133.553,133.553,133.538,133.54,85300001.0
2005-06-01 08:03:00,133.523,133.523,133.511,133.52,151699997.0
2005-06-01 08:04:00,133.52,133.533,133.511,133.528,119699999.0
2005-06-01 08:05:00,133.537,133.558,133.537,133.557,131100000.0
2005-06-01 08:06:00,133.553,133.566,133.546,133.565,148000002.0
2005-06-01 08:07:00,133.533,133.546,133.508,133.508,97800002.0
2005-06-01 08:08:00,133.487,133.502,133.487,133.501,85899999.0
2005-06-01 08:09:00,133.503,133.503,133.493,133.494,69399999.0
2005-06-01 08:10:00,133.517,133.533,133.517,133.533,59200000.0
2005-06-01 08:11:00,133.551,133.553,133.547,133.55,64400000.0
2005-06-01 08:12:00,133.552,133.557,133.547,133.547,78499999.0
2005-06-01 08:13:00,133.538,133.547,133.536,133.541,111699999.0
2005-06-01 08:14:00,133.535,133.549,133.535,133.547,94300001.0
2005-06-01 08:15:00,133.558,133.58,133.558,133.571,94099998.0
2005-06-01 08:16:00,133.567,133.58,133.564,133.58,77100000.0
2005-06-01 08:17:00,133.592,133.597,133.588,133.588,90700001.0
2005-06-01 08:18:00,133.594,133.595,133.583,133.583,57700002.0
2005-06-01 08:19:00,133.593,133.593,133.58,133.583,30400000.0
2005-06-01 08:20:00,133.589,133.589,133.577,133.583,91800001.0
2005-06-01 08:21:00,133.583,133.599,133.583,133.591,144100000.0
2005-06-01 08:22:00,133.607,133.622,133.607,133.62,93700000.0
2005-06-01 08:23:00,133.607,133.613,133.603,133.603,94299999.0
2005-06-01 08:24:00,133.595,133.602,133.585,133.602,58200000.0
2005-06-01 08:25:00,133.604,133.604,133.599,133.599,35400000.0
2005-06-01 08:26:00,133.611,133.62,133.611,133.62,73599999.0
2005-06-01 08:27:00,133.62,133.625,133.612,133.612,128599997.0
2005-06-01 08:28:00,133.62,133.623,133.612,133.617,167399998.0
2005-06-01 08:29:00,133.628,133.628,133.614,133.614,41600000.0
2005-06-01 08:30:00,133.614,133.625,133.614,133.623,70500000.0
2005-06-01 08:31:00,133.637,133.637,133.61,133.61,92399998.0
2005-06-01 08:32:00,133.603,133.603,133.597,133.597,14800000.0
2005-06-01 08:33:00,133.586,133.602,133.586,133.598,134800002.0
2005-06-01 08:34:00,133.596,133.606,133.595,133.605,168900001.0
2005-06-01 08:35:00,133.601,133.615,133.601,133.605,32200000.0
2005-06-01 08:36:00,133.609,133.615,133.594,133.594,148400004.0
2005-06-01 08:37:00,133.605,133.617,133.592,133.617,103300000.0
2005-06-01 08:38:00,133.625,133.631,133.619,133.627,62000000.0
2005-06-01 08:39:00,133.636,133.649,133.624,133.649,65300000.0
2005-06-01 08:40:00,133.65,133.663,133.65,133.663,70200000.0
2005-06-01 08:41:00,133.66,133.67,133.656,133.658,181299998.0
2005-06-01 08:42:00,133.648,133.651,133.626,133.63,58400000.0
2005-06-01 08:43:00,133.621,133.636,133.62,133.636,61200000.0
2005-06-01 08:44:00,133.644,133.655,133.637,133.639,135200000.0
2005-06-01 08:45:00,133.63,133.63,133.597,133.597,27200000.0
2005-06-01 08:46:00,133.591,133.594,133.59,133.59,49800002.0
2005-06-01 08:47:00,133.56,133.56,133.555,133.555,12800000.0
2005-06-01 08:48:00,133.537,133.546,133.517,133.517,145600001.0
2005-06-01 08:49:00,133.495,133.523,133.495,133.523,41300000.0
2005-06-01 08:50:00,133.523,133.523,133.496,133.512,121399999.0
2005-06-01 08:51:00,133.512,133.519,133.5,133.515,116099998.0
2005-06-01 08:52:00,133.5,133.505,133.495,133.495,94199999.0
2005-06-01 08:53:00,133.495,133.504,133.495,133.5,57600000.0
2005-06-01 08:54:00,133.502,133.506,133.487,133.487,34700000.0
2005-06-01 08:55:00,133.49,133.496,133.49,133.496,83200002.0
2005-06-01 08:56:00,133.493,133.493,133.48,133.487,85300000.0
2005-06-01 08:57:00,133.489,133.498,133.478,133.478,174999999.0
2005-06-01 08:58:00,133.479,133.492,133.479,133.479,83600000.0
2005-06-01 08:59:00,133.484,133.488,133.47,133.486,125000002.0
2005-06-01 09:00:00,133.483,133.486,133.475,133.476,78599999.0
2005-06-01 09:01:00,133.475,133.49,133.47,133.47,63700002.0
2005-06-01 09:02:00,133.469,133.487,133.469,133.474,85700002.0
2005-06-01 09:03:00,133.475,133.476,133.466,133.466,105799999.0
2005-06-01 09:04:00,133.472,133.495,133.466,133.466,36800000.0
2005-06-01 09:05:00,133.465,133.474,133.465,133.47,75200002.0
2005-06-01 09:06:00,133.458,133.471,133.451,133.47,125400000.0
2005-06-01 09:07:00,133.477,133.489,133.477,133.487,204899996.0
2005-06-01 09:08:00,133.487,133.49,133.481,133.482,65600000.0
2005-06-01 09:09:00,133.474,133.474,133.444,133.45,97100000.0
2005-06-01 09:10:00,133.43,133.446,133.429,133.446,120899999.0
2005-06-01 09:11:00,133.452,133.461,133.441,133.457,193899996.0
2005-06-01 09:12:00,133.452,133.464,133.452,133.46,141200002.0
2005-06-01 09:13:00,133.465,133.47,133.465,133.465,70900000.0
2005-06-01 09:14:00,133.46,133.47,133.452,133.453,84900001.0
2005-06-01 09:15:00,133.448,133.45,133.441,133.449,103600000.0
2005-06-01 09:16:00,133.45,133.45,133.422,133.428,148499998.0
2005-06-01 09:17:00,133.427,133.437,133.425,133.425,136900000.0
2005-06-01 09:18:00,133.426,133.428,133.416,133.426,151800001.0
2005-06-01 09:19:00,133.4,133.403,133.393,133.4,84499999.0
2005-06-01 09:20:00,133.401,133.401,133.372,133.372,124799998.0
2005-06-01 09:21:00,133.377,133.39,133.377,133.386,83100001.0
2005-06-01 09:22:00,133.397,133.43,133.397,133.428,123800001.0
2005-06-01 09:23:00,133.432,133.432,133.405,133.41,53200000.0
2005-06-01 09:24:00,133.411,133.424,133.406,133.415,83099999.0
2005-06-01 09:25:00,133.413,133.429,133.413,133.423,58200000.0
2005-06-01 09:26:00,133.428,133.429,133.411,133.411,54500000.0
2005-06-01 09:27:00,133.419,133.424,133.412,133.424,103700002.0
2005-06-01 09:28:00,133.417,133.417,133.399,133.408,92400001.0
2005-06-01 09:29:00,133.413,133.415,133.404,133.41,102299999.0
2005-06-01 09:30:00,133.414,133.424,133.41,133.418,145600001.0
2005-06-01 09:31:00,133.417,133.425,133.415,133.425,42400000.0
2005-06-01 09:32:00,133.425,133.435,133.425,133.43,168300004.0
2005-06-01 09:33:00,133.428,133.436,133.42,133.436,166999999.0
2005-06-01 09:34:00,133.44,133.44,133.436,133.436,125900001.0
2005-06-01 09:35:00,133.436,133.457,133.436,133.442,114999997.0
2005-06-01 09:36:00,133.447,133.451,133.438,133.44,78699999.0
2005-06-01 09:37:00,133.43,133.447,133.43,133.447,5600000.0
2005-06-01 09:38:00,133.44,133.44,133.413,133.419,38400000.0
2005-06-01 09:39:00,133.427,133.444,133.425,133.425,53100000.0
2005-06-01 09:40:00,133.423,133.425,133.417,133.417,31100000.0
2005-06-01 09:41:00,133.411,133.417,133.398,133.407,95900000.0
2005-06-01 09:42:00,133.423,133.424,133.415,133.422,107599999.0
2005-06-01 09:43:00,133.42,133.441,133.41,133.41,146500002.0
2005-06-01 09:44:00,133.407,133.411,133.395,133.395,91200000.0
2005-06-01 09:45:00,133.397,133.397,133.388,133.388,185900001.0
2005-06-01 09:46:00,133.379,133.39,133.379,133.388,45700000.0
2005-06-01 09:47:00,133.375,133.382,133.358,133.38,113399999.0
2005-06-01 09:48:00,133.394,133.394,133.391,133.391,47100001.0
2005-06-01 09:49:00,133.404,133.416,133.404,133.412,141700002.0
2005-06-01 09:50:00,133.415,133.427,133.415,133.427,108099998.0
2005-06-01 09:51:00,133.431,133.431,133.409,133.412,102400001.0
2005-06-01 09:52:00,133.402,133.402,133.366,133.366,136099999.0
2005-06-01 09:53:00,133.372,133.374,133.33,133.33,68799999.0
2005-06-01 09:54:00,133.316,133.316,133.292,133.292,48300001.0
2005-06-01 09:55:00,133.288,133.297,133.286,133.29,111100001.0
2005-06-01 09:56:00,133.29,133.293,133.28,133.284,103399999.0
2005-06-01 09:57:00,133.278,133.29,133.273,133.29,66200000.0
2005-06-01 09:58:00,133.283,133.283,133.261,133.273,44800000.0
2005-06-01 09:59:00,133.262,133.264,133.256,133.263,75200000.0
2005-06-01 10:00:00,133.256,133.263,133.253,133.26,76900000.0
2005-06-01 10:01:00,133.247,133.279,133.247,133.279,120300002.0
2005-06-01 10:02:00,133.265,133.288,133.259,133.288,77899999.0
2005-06-01 10:03:00,133.288,133.297,133.279,133.297,53700000.0
2005-06-01 10:04:00,133.3,133.3,133.159,133.166,131900001.0
2005-06-01 10:05:00,133.175,133.18,133.154,133.171,109300000.0
2005-06-01 10:06:00,133.147,133.15,133.105,133.15,36799999.0
2005-06-01 10:07:00,133.178,133.219,133.178,133.198,66100001.0
2005-06-01 10:08:00,133.198,133.22,133.193,133.22,38300000.0
2005-06-01 10:09:00,133.206,133.206,133.158,133.171,92199999.0
2005-06-01 10:10:00,133.173,133.18,133.164,133.169,79499998.0
2005-06-01 10:11:00,133.163,133.166,133.148,133.166,198599998.0
2005-06-01 10:12:00,133.172,133.173,133.151,133.157,124699998.0
2005-06-01 10:13:00,133.152,133.156,133.139,133.152,32500000.0
2005-06-01 10:14:00,133.133,133.133,133.106,133.106,34400000.0
2005-06-01 10:15:00,133.097,133.105,133.05,133.05,158499999.0
2005-06-01 10:16:00,133.069,133.087,133.069,133.08,106700000.0
2005-06-01 10:17:00,133.082,133.083,133.052,133.069,100900001.0
2005-06-01 10:18:00,133.087,133.109,133.087,133.097,91199999.0
2005-06-01 10:19:00,133.074,133.094,133.07,133.082,79899999.0
2005-06-01 10:20:00,133.073,133.114,133.058,133.114,172499997.0
2005-06-01 10:21:00,133.113,133.12,133.084,133.12,128999999.0
2005-06-01 10:22:00,133.125,133.131,133.069,133.069,207699998.0
2005-06-01 10:23:00,133.061,133.07,133.042,133.07,55200000.0
2005-06-01 10:24:00,133.068,133.082,133.066,133.08,60500000.0
2005-06-01 10:25:00,133.104,133.178,133.104,133.178,171600002.0
2005-06-01 10:26:00,133.19,133.201,133.175,133.175,126100000.0
2005-06-01 10:27:00,133.172,133.172,133.152,133.166,30700000.0
2005-06-01 10:28:00,133.135,133.151,133.135,133.138,135200000.0
2005-06-01 10:29:00,133.147,133.147,133.116,133.122,87100000.0
2005-06-01 10:30:00,133.137,133.17,133.137,133.162,76300000.0
2005-06-01 10:31:00,133.138,133.226,133.123,133.226,103400001.0
2005-06-01 10:32:00,133.238,133.267,133.231,133.265,143800000.0
2005-06-01 10:33:00,133.282,133.316,133.282,133.315,70199998.0
2005-06-01 10:34:00,133.335,133.401,133.335,133.389,53599999.0
2005-06-01 10:35:00,133.402,133.406,133.315,133.315,101500000.0
2005-06-01 10:36:00,133.301,133.32,133.301,133.308,98900000.0
2005-06-01 10:37:00,133.302,133.304,133.273,133.274,160200002.0
2005-06-01 10:38:00,133.29,133.314,133.29,133.3,81599999.0
2005-06-01 10:39:00,133.295,133.31,133.291,133.31,55600000.0
2005-06-01 10:40:00,133.321,133.321,133.302,133.31,47000000.0
2005-06-01 10:41:00,133.295,133.295,133.265,133.282,100399999.0
2005-06-01 10:42:00,133.263,133.264,133.24,133.258,67600000.0
2005-06-01 10:43:00,133.251,133.255,133.243,133.253,124700000.0
2005-06-01 10:44:00,133.259,133.297,133.259,133.28,113499999.0
2005-06-01 10:45:00,133.29,133.29,133.275,133.275,35199999.0
2005-06-01 10:46:00,133.272,133.273,133.265,133.269,134200003.0
2005-06-01 10:47:00,133.235,133.235,133.21,133.21,10200000.0
2005-06-01 10:48:00,133.176,133.187,133.176,133.187,22400000.0
2005-06-01 10:49:00,133.193,133.207,133.19,133.207,78300000.0
2005-06-01 10:50:00,133.208,133.239,133.208,133.238,123199998.0
2005-06-01 10:51:00,133.25,133.258,133.249,133.256,89700001.0
2005-06-01 10:52:00,133.254,133.282,133.254,133.265,111600001.0
2005-06-01 10:53:00,133.269,133.281,133.262,133.275,80399999.0
2005-06-01 10:54:00,133.293,133.293,133.266,133.269,128500001.0
2005-06-01 10:55:00,133.271,133.292,133.271,133.291,93200001.0
2005-06-01 10:56:00,133.302,133.308,133.29,133.299,121499998.0
2005-06-01 10:57:00,133.308,133.326,133.303,133.317,69600000.0
2005-06-01 10:58:00,133.308,133.329,133.308,133.323,93600003.0
2005-06-01 10:59:00,133.316,133.356,133.316,133.348,149700002.0
2005-06-01 11:00:00,133.357,133.357,133.322,133.322,98500001.0
2005-06-01 11:01:00,133.313,133.313,133.283,133.29,155899999.0
2005-06-01 11:02:00,133.27,133.285,133.27,133.275,124199999.0
2005-06-01 11:03:00,133.274,133.281,133.274,133.279,71800002.0
2005-06-01 11:04:00,133.284,133.301,133.284,133.287,79200001.0
2005-06-01 11:05:00,133.286,133.286,133.262,133.275,80300001.0
2005-06-01 11:06:00,133.288,133.316,133.282,133.316,61000001.0
2005-06-01 11:07:00,133.308,133.313,133.302,133.308,134100002.0
2005-06-01 11:08:00,133.305,133.323,133.304,133.304,116899997.0
2005-06-01 11:09:00,133.322,133.326,133.303,133.315,90599998.0
2005-06-01 11:10:00,133.309,133.309,133.297,133.304,104699998.0
2005-06-01 11:11:00,133.303,133.316,133.292,133.303,82000000.0
2005-06-01 11:12:00,133.312,133.321,133.295,133.308,71700000.0
2005-06-01 11:13:00,133.315,133.326,133.314,133.314,83600000.0
2005-06-01 11:14:00,133.305,133.315,133.28,133.282,108499997.0
2005-06-01 11:15:00,133.28,133.289,133.239,133.244,103700001.0
2005-06-01 11:16:00,133.238,133.247,133.231,133.247,131500000.0
2005-06-01 11:17:00,133.25,133.25,133.223,133.245,82600000.0
2005-06-01 11:18:00,133.267,133.281,133.235,133.274,62400000.0
2005-06-01 11:19:00,133.269,133.286,133.269,133.275,112200002.0
2005-06-01 11:20:00,133.246,133.246,133.197,133.197,246100000.0
2005-06-01 11:21:00,133.195,133.221,133.195,133.22,42300000.0
2005-06-01 11:22:00,133.225,133.283,133.225,133.283,90900000.0
2005-06-01 11:23:00,133.29,133.296,133.211,133.211,146500000.0
2005-06-01 11:24:00,133.218,133.218,133.191,133.191,51500000.0
2005-06-01 11:25:00,133.199,133.223,133.193,133.223,184700000.0
2005-06-01 11:26:00,133.219,133.23,133.218,133.218,73999999.0
2005-06-01 11:27:00,133.208,133.208,133.163,133.177,105399999.0
2005-06-01 11:28:00,133.182,133.184,133.157,133.161,85500000.0
2005-06-01 11:29:00,133.195,133.2,133.175,133.19,152600000.0
2005-06-01 11:30:00,133.211,133.22,133.194,133.203,66900001.0
2005-06-01 11:31:00,133.201,133.211,133.185,133.202,101400001.0
2005-06-01 11:32:00,133.198,133.212,133.197,133.212,79200000.0
2005-06-01 11:33:00,133.198,133.215,133.18,133.18,134399998.0
2005-06-01 11:34:00,133.184,133.186,133.162,133.164,80000002.0
2005-06-01 11:35:00,133.16,133.174,133.151,133.151,97599998.0
2005-06-01 11:36:00,133.169,133.179,133.134,133.136,112000001.0
2005-06-01 11:37:00,133.14,133.165,133.14,133.148,65799999.0
2005-06-01 11:38:00,133.156,133.186,133.156,133.185,105300002.0
2005-06-01 11:39:00,133.188,133.188,133.173,133.185,179999997.0
2005-06-01 11:40:00,133.174,133.201,133.164,133.201,101099999.0
2005-06-01 11:41:00,133.205,133.218,133.167,133.167,92400000.0
2005-06-01 11:42:00,133.156,133.174,133.155,133.174,55300000.0
2005-06-01 11:43:00,133.192,133.192,133.174,133.178,113399998.0
2005-06-01 11:44:00,133.174,133.177,133.157,133.17,46100000.0
2005-06-01 11:45:00,133.175,133.186,133.173,133.173,168200000.0
2005-06-01 11:46:00,133.153,133.153,133.135,133.136,83300001.0
2005-06-01 11:47:00,133.14,133.168,133.14,133.156,76000001.0
2005-06-01 11:48:00,133.148,133.15,133.112,133.112,75500000.0
2005-06-01 11:49:00,133.098,133.124,133.098,133.115,74199998.0
2005-06-01 11:50:00,133.107,133.124,133.107,133.112,43200000.0
2005-06-01 11:51:00,133.104,133.106,133.09,133.1,126800001.0
2005-06-01 11:52:00,133.1,133.128,133.1,133.121,68500001.0
2005-06-01 11:53:00,133.134,133.14,133.13,133.135,74100000.0
2005-06-01 11:54:00,133.133,133.152,133.127,133.15,100600001.0
2005-06-01 11:55:00,133.162,133.184,133.162,133.171,66900000.0
2005-06-01 11:56:00,133.172,133.172,133.156,133.164,110299998.0
2005-06-01 11:57:00,133.168,133.189,133.168,133.189,62000000.0
2005-06-01 11:58:00,133.217,133.26,133.217,133.26,71800002.0
2005-06-01 11:59:00,133.26,133.275,133.256,133.258,117900000.0
2005-06-01 12:00:00,133.239,133.252,133.238,133.242,130400001.0
2005-06-01 12:01:00,133.242,133.251,133.242,133.243,59500000.0
2005-06-01 12:02:00,133.254,133.265,133.245,133.247,79899999.0
2005-06-01 12:03:00,133.249,133.252,133.225,133.225,90000000.0
2005-06-01 12:04:00,133.227,133.233,133.219,133.233,110100000.0
2005-06-01 12:05:00,133.233,133.252,133.233,133.248,84000000.0
2005-06-01 12:06:00,133.246,133.281,133.246,133.273,135500001.0
2005-06-01 12:07:00,133.273,133.285,133.252,133.253,70400001.0
2005-06-01 12:08:00,133.246,133.246,133.235,133.235,32700000.0
2005-06-01 12:09:00,133.246,133.27,133.246,133.27,77700002.0
2005-06-01 12:10:00,133.292,133.314,133.292,133.31,78799998.0
2005-06-01 12:11:00,133.294,133.294,133.247,133.247,69600000.0
2005-06-01 12:12:00,133.236,133.242,133.231,133.241,94100001.0
2005-06-01 12:13:00,133.242,133.247,133.227,133.227,70399999.0
2005-06-01 12:14:00,133.228,133.255,133.219,133.25,86000000.0
2005-06-01 12:15:00,133.239,133.267,133.239,133.256,158400000.0
2005-06-01 12:16:00,133.255,133.258,133.244,133.258,158200001.0
2005-06-01 12:17:00,133.251,133.251,133.225,133.234,59100000.0
2005-06-01 12:18:00,133.233,133.243,133.233,133.243,83600000.0
2005-06-01 12:19:00,133.244,133.261,133.244,133.246,103200001.0
2005-06-01 12:20:00,133.25,133.252,133.244,133.248,58600000.0
2005-06-01 12:21:00,133.247,133.263,133.247,133.263,120899997.0
2005-06-01 12:22:00,133.261,133.261,133.251,133.257,59699999.0
2005-06-01 12:23:00,133.262,133.264,133.247,133.247,34200000.0
2005-06-01 12:24:00,133.235,133.235,133.216,133.216,126599999.0
2005-06-01 12:25:00,133.22,133.226,133.22,133.222,53500000.0
2005-06-01 12:26:00,133.228,133.231,133.222,133.229,101599998.0
2005-06-01 12:27:00,133.246,133.263,133.246,133.263,95800000.0
2005-06-01 12:28:00,133.242,133.242,133.178,133.178,57500000.0
2005-06-01 12:29:00,133.161,133.161,133.122,133.133,95400000.0
2005-06-01 12:30:00,133.119,133.119,133.068,133.083,54400001.0
2005-06-01 12:31:00,133.078,133.079,133.05,133.054,181600006.0
2005-06-01 12:32:00,133.064,133.068,133.046,133.068,74300000.0
2005-06-01 12:33:00,133.08,133.08,133.062,133.078,20000000.0
2005-06-01 12:34:00,133.085,133.107,133.085,133.107,109800001.0
2005-06-01 12:35:00,133.116,133.128,133.108,133.128,34900000.0
2005-06-01 12:36:00,133.122,133.122,133.109,133.116,64999999.0
2005-06-01 12:37:00,133.122,133.123,133.092,133.094,47100000.0
2005-06-01 12:38:00,133.099,133.107,133.081,133.081,98599998.0
2005-06-01 12:39:00,133.094,133.106,133.094,133.103,67799999.0
2005-06-01 12:40:00,133.105,133.113,133.097,133.102,89000003.0
2005-06-01 12:41:00,133.089,133.089,133.066,133.078,99200001.0
2005-06-01 12:42:00,133.077,133.087,133.072,133.072,133799999.0
2005-06-01 12:43:00,133.087,133.093,133.085,133.093,63100000.0
2005-06-01 12:44:00,133.092,133.099,133.078,133.078,49499999.0
2005-06-01 12:45:00,133.088,133.088,133.068,133.071,55300000.0
2005-06-01 12:46:00,133.079,133.082,133.066,133.077,137100000.0
2005-06-01 12:47:00,133.08,133.091,133.08,133.082,83800001.0
2005-06-01 12:48:00,133.099,133.107,133.095,133.1,88200000.0
2005-06-01 12:49:00,133.093,133.093,133.062,133.067,70399999.0
2005-06-01 12:50:00,133.075,133.11,133.061,133.11,118699998.0
2005-06-01 12:51:00,133.12,133.12,133.109,133.115,52800000.0
2005-06-01 12:52:00,133.13,133.144,133.13,133.131,48600000.0
2005-06-01 12:53:00,133.139,133.145,133.133,133.133,155500002.0
2005-06-01 12:54:00,133.123,133.163,133.123,133.163,102899998.0
2005-06-01 12:55:00,133.155,133.165,133.145,133.165,118300000.0
2005-06-01 12:56:00,133.165,133.165,133.15,133.15,105799999.0
2005-06-01 12:57:00,133.15,133.157,133.128,133.128,62400000.0
2005-06-01 12:58:00,133.131,133.141,133.126,133.126,164500000.0
2005-06-01 12:59:00,133.124,133.124,133.075,133.075,59999999.0
2005-06-01 13:00:00,133.087,133.136,133.087,133.136,58300001.0
2005-06-01 13:01:00,133.142,133.148,133.137,133.146,137199998.0
2005-06-01 13:02:00,133.133,133.133,133.09,133.09,102100001.0
2005-06-01 13:03:00,133.105,133.105,133.093,133.093,110299997.0
2005-06-01 13:04:00,133.087,133.087,133.066,133.076,54100000.0
2005-06-01 13:05:00,133.074,133.096,133.074,133.09,59699999.0
2005-06-01 13:06:00,133.08,133.087,133.068,133.085,47000000.0
2005-06-01 13:07:00,133.082,133.085,133.075,133.075,66299998.0
2005-06-01 13:08:00,133.082,133.082,133.065,133.072,73900002.0
2005-06-01 13:09:00,133.072,133.078,133.068,133.07,32600000.0
2005-06-01 13:10:00,133.06,133.085,133.06,133.085,148000000.0
2005-06-01 13:11:00,133.088,133.09,133.079,133.089,58200000.0
2005-06-01 13:12:00,133.092,133.092,133.085,133.088,102099999.0
2005-06-01 13:13:00,133.093,133.11,133.088,133.102,137900001.0
2005-06-01 13:14:00,133.092,133.114,133.092,133.1,42100000.0
2005-06-01 13:15:00,133.112,133.125,133.109,133.123,143499998.0
2005-06-01 13:16:00,133.116,133.137,133.108,133.136,58800000.0
2005-06-01 13:17:00,133.128,133.136,133.125,133.135,51199999.0
2005-06-01 13:18:00,133.145,133.156,133.143,133.155,108299998.0
2005-06-01 13:19:00,133.148,133.15,133.143,133.147,36800000.0
2005-06-01 13:20:00,133.154,133.154,133.142,133.142,72699999.0
2005-06-01 13:21:00,133.139,133.166,133.139,133.166,44300000.0
2005-06-01 13:22:00,133.167,133.167,133.157,133.167,83599999.0
2005-06-01 13:23:00,133.157,133.162,133.155,133.155,57599999.0
2005-06-01 13:24:00,133.15,133.163,133.147,133.163,82400000.0
2005-06-01 13:25:00,133.162,133.17,133.159,133.16,34700000.0
2005-06-01 13:26:00,133.158,133.161,133.151,133.155,63599999.0
2005-06-01 13:27:00,133.138,133.138,133.111,133.111,66600000.0
2005-06-01 13:28:00,133.096,133.111,133.086,133.111,130099998.0
2005-06-01 13:29:00,133.098,133.105,133.091,133.101,84699999.0
2005-06-01 13:30:00,133.097,133.097,133.065,133.065,40000000.0
2005-06-01 13:31:00,133.061,133.075,133.056,133.075,72600000.0
2005-06-01 13:32:00,133.065,133.085,133.065,133.073,106800002.0
2005-06-01 13:33:00,133.083,133.095,133.072,133.095,100400000.0
2005-06-01 13:34:00,133.095,133.107,133.09,133.098,126700000.0
2005-06-01 13:35:00,133.09,133.113,133.09,133.107,144900000.0
2005-06-01 13:36:00,133.098,133.113,133.095,133.113,109099999.0
2005-06-01 13:37:00,133.122,133.128,133.113,133.113,84300000.0
2005-06-01 13:38:00,133.119,133.135,133.118,133.118,90400000.0
2005-06-01 13:39:00,133.113,133.113,133.093,133.102,130499999.0
2005-06-01 13:40:00,133.086,133.106,133.072,133.072,111999997.0
2005-06-01 13:41:00,133.082,133.089,133.064,133.084,103099999.0
2005-06-01 13:42:00,133.073,133.079,133.069,133.069,97800002.0
2005-06-01 13:43:00,133.058,133.058,133.033,133.044,51600000.0
2005-06-01 13:44:00,133.053,133.082,133.053,133.078,115999999.0
2005-06-01 13:45:00,133.088,133.099,133.086,133.086,112099997.0
2005-06-01 13:46:00,133.096,133.102,133.096,133.097,51700000.0
2005-06-01 13:47:00,133.089,133.098,133.073,133.073,56100001.0
2005-06-01 13:48:00,133.068,133.089,133.067,133.081,76400000.0
2005-06-01 13:49:00,133.053,133.07,133.039,133.07,59600000.0
2005-06-01 13:50:00,133.068,133.093,133.068,133.093,44500000.0
2005-06-01 13:51:00,133.108,133.108,133.102,133.108,44100000.0
2005-06-01 13:52:00,133.108,133.108,133.101,133.105,61300000.0
2005-06-01 13:53:00,133.117,133.143,133.117,133.133,32800000.0
2005-06-01 13:54:00,133.137,133.141,133.13,133.132,49700000.0
2005-06-01 13:55:00,133.125,133.128,133.101,133.101,64100000.0
2005-06-01 13:56:00,133.105,133.112,133.105,133.11,37499999.0
2005-06-01 13:57:00,133.111,133.111,133.105,133.105,61499998.0
2005-06-01 13:58:00,133.118,133.138,133.118,133.126,51900000.0
2005-06-01 13:59:00,133.122,133.122,133.11,133.115,80600001.0
2005-06-01 14:00:00,133.125,133.125,133.103,133.105,114300000.0
2005-06-01 14:01:00,133.106,133.106,133.098,133.104,127000003.0
2005-06-01 14:02:00,133.09,133.09,133.076,133.076,116000000.0
2005-06-01 14:03:00,133.085,133.089,133.067,133.067,93400000.0
2005-06-01 14:04:00,133.069,133.072,133.061,133.068,92199999.0
2005-06-01 14:05:00,133.067,133.075,133.053,133.062,93299998.0
2005-06-01 14:06:00,133.063,133.063,133.023,133.033,51700000.0
2005-06-01 14:07:00,133.035,133.05,133.026,133.026,67100000.0
2005-06-01 14:08:00,133.031,133.039,133.022,133.039,132599997.0
2005-06-01 14:09:00,133.018,133.03,133.015,133.015,41500000.0
2005-06-01 14:10:00,133.012,133.029,133.004,133.004,90599999.0
2005-06-01 14:11:00,133.017,133.017,133.008,133.008,56499999.0
2005-06-01 14:12:00,133.019,133.024,133.003,133.003,107799998.0
2005-06-01 14:13:00,132.998,132.998,132.817,132.837,73400000.0
2005-06-01 14:14:00,132.845,132.853,132.812,132.812,50200000.0
2005-06-01 14:15:00,132.789,132.789,132.737,132.748,88300000.0
2005-06-01 14:16:00,132.746,132.746,132.733,132.741,82399998.0
2005-06-01 14:17:00,132.779,132.791,132.779,132.791,34400000.0
2005-06-01 14:18:00,132.803,132.819,132.802,132.817,94100000.0
2005-06-01 14:19:00,132.805,132.805,132.8,132.803,38400000.0
2005-06-01 14:20:00,132.808,132.825,132.802,132.818,74399999.0
2005-06-01 14:21:00,132.81,132.821,132.809,132.819,110900001.0
2005-06-01 14:22:00,132.833,132.852,132.833,132.842,131500000.0
2005-06-01 14:23:00,132.84,132.852,132.824,132.824,37800000.0
2005-06-01 14:24:00,132.821,132.821,132.803,132.81,62900000.0
2005-06-01 14:25:00,132.8,132.811,132.8,132.8,84299999.0
2005-06-01 14:26:00,132.792,132.792,132.776,132.783,94100001.0
2005-06-01 14:27:00,132.783,132.785,132.765,132.785,73099999.0
2005-06-01 14:28:00,132.79,132.795,132.777,132.787,72300001.0
2005-06-01 14:29:00,132.785,132.785,132.768,132.777,92100001.0
2005-06-01 14:30:00,132.781,132.797,132.781,132.785,98600003.0
2005-06-01 14:31:00,132.798,132.805,132.786,132.786,60299999.0
2005-06-01 14:32:00,132.761,132.761,132.699,132.7,95600002.0
2005-06-01 14:33:00,132.691,132.701,132.686,132.696,114800002.0
2005-06-01 14:34:00,132.687,132.704,132.687,132.7,91300000.0
2005-06-01 14:35:00,132.699,132.699,132.687,132.698,111200000.0
2005-06-01 14:36:00,132.704,132.709,132.684,132.689,81499999.0
2005-06-01 14:37:00,132.701,132.729,132.701,132.729,52100000.0
2005-06-01 14:38:00,132.732,132.744,132.731,132.735,129799999.0
2005-06-01 14:39:00,132.73,132.751,132.73,132.749,95100000.0
2005-06-01 14:40:00,132.762,132.764,132.753,132.753,47200000.0
2005-06-01 14:41:00,132.751,132.762,132.751,132.762,100099998.0
2005-06-01 14:42:00,132.757,132.812,132.757,132.81,67600000.0
2005-06-01 14:43:00,132.802,132.818,132.795,132.795,113499998.0
2005-06-01 14:44:00,132.816,132.823,132.801,132.801,112899999.0
2005-06-01 14:45:00,132.798,132.798,132.777,132.782,115400000.0
2005-06-01 14:46:00,132.783,132.798,132.775,132.798,154300003.0
2005-06-01 14:47:00,132.8,132.802,132.772,132.772,89400002.0
2005-06-01 14:48:00,132.757,132.783,132.739,132.783,165999999.0
2005-06-01 14:49:00,132.797,132.817,132.797,132.817,21500000.0
2005-06-01 14:50:00,132.798,132.798,132.723,132.751,106000000.0
2005-06-01 14:51:00,132.756,132.768,132.745,132.768,60700000.0
2005-06-01 14:52:00,132.773,132.792,132.773,132.782,69099999.0
2005-06-01 14:53:00,132.771,132.786,132.771,132.775,44400000.0
2005-06-01 14:54:00,132.783,132.789,132.772,132.787,81100000.0
2005-06-01 14:55:00,132.782,132.787,132.772,132.775,99199999.0
2005-06-01 14:56:00,132.785,132.806,132.785,132.806,158400002.0
2005-06-01 14:57:00,132.813,132.813,132.786,132.786,106600001.0
2005-06-01 14:58:00,132.783,132.808,132.783,132.792,77700001.0
2005-06-01 14:59:00,132.81,132.817,132.796,132.796,70000001.0
2005-06-01 15:00:00,132.813,132.822,132.798,132.822,55800000.0
2005-06-01 15:01:00,132.827,132.841,132.824,132.834,60600000.0
2005-06-01 15:02:00,132.835,132.847,132.835,132.843,67799999.0
2005-06-01 15:03:00,132.844,132.867,132.844,132.867,58400000.0
2005-06-01 15:04:00,132.873,132.873,132.86,132.867,152999999.0
2005-06-01 15:05:00,132.862,132.863,132.838,132.838,64200000.0
2005-06-01 15:06:00,132.848,132.864,132.844,132.863,76399999.0
2005-06-01 15:07:00,132.868,132.872,132.85,132.852,91100000.0
2005-06-01 15:08:00,132.844,132.85,132.829,132.83,195700001.0
2005-06-01 15:09:00,132.826,132.832,132.823,132.827,115500000.0
2005-06-01 15:10:00,132.834,132.848,132.831,132.831,57600000.0
2005-06-01 15:11:00,132.829,132.844,132.826,132.826,24600000.0
2005-06-01 15:12:00,132.84,132.846,132.834,132.846,95700000.0
2005-06-01 15:13:00,132.846,132.847,132.819,132.819,92000000.0
2005-06-01 15:14:00,132.816,132.831,132.812,132.813,229100001.0
2005-06-01 15:15:00,132.79,132.814,132.79,132.805,114999997.0
2005-06-01 15:16:00,132.802,132.804,132.782,132.792,151700002.0
2005-06-01 15:17:00,132.795,132.815,132.795,132.815,51000000.0
2005-06-01 15:18:00,132.818,132.818,132.8,132.805,82799998.0
2005-06-01 15:19:00,132.806,132.82,132.804,132.82,44800000.0
2005-06-01 15:20:00,132.818,132.837,132.815,132.83,132100001.0
2005-06-01 15:21:00,132.82,132.825,132.815,132.82,85499999.0
2005-06-01 15:22:00,132.825,132.837,132.825,132.83,81400000.0
2005-06-01 15:23:00,132.823,132.833,132.793,132.793,129000001.0
2005-06-01 15:24:00,132.787,132.794,132.772,132.787,76500000.0
2005-06-01 15:25:00,132.792,132.792,132.774,132.775,87899999.0
2005-06-01 15:26:00,132.784,132.792,132.771,132.784,160399996.0
2005-06-01 15:27:00,132.793,132.819,132.793,132.807,101400002.0
2005-06-01 15:28:00,132.816,132.818,132.798,132.812,115299999.0
2005-06-01 15:29:00,132.817,132.841,132.815,132.841,49200000.0
2005-06-01 15:30:00,132.838,132.847,132.831,132.847,148399997.0
2005-06-01 15:31:00,132.854,132.878,132.854,132.878,53000000.0
2005-06-01 15:32:00,132.885,132.885,132.874,132.878,171399999.0
2005-06-01 15:33:00,132.89,132.903,132.89,132.9,70599999.0
2005-06-01 15:34:00,132.898,132.908,132.892,132.895,78799999.0
2005-06-01 15:35:00,132.898,132.899,132.887,132.887,70100000.0
2005-06-01 15:36:00,132.89,132.89,132.866,132.872,220300001.0
2005-06-01 15:37:00,132.873,132.882,132.861,132.882,52700000.0
2005-06-01 15:38:00,132.885,132.89,132.878,132.878,28500000.0
2005-06-01 15:39:00,132.888,132.89,132.883,132.883,127899999.0
2005-06-01 15:40:00,132.882,132.889,132.879,132.882,124400001.0
2005-06-01 15:41:00,132.9,132.903,132.9,132.903,9900000.0
2005-06-01 15:42:00,132.92,132.923,132.912,132.912,58700001.0
2005-06-01 15:43:00,132.9,132.928,132.9,132.928,69399999.0
2005-06-01 15:44:00,132.923,132.954,132.919,132.93,125899998.0
2005-06-01 15:45:00,132.927,132.932,132.91,132.924,149200001.0
2005-06-01 15:46:00,132.919,132.933,132.919,132.928,32800000.0
2005-06-01 15:47:00,132.934,132.954,132.919,132.954,131200000.0
2005-06-01 15:48:00,132.952,132.954,132.945,132.945,71899999.0
2005-06-01 15:49:00,132.937,132.943,132.933,132.937,89200001.0
2005-06-01 15:50:00,132.947,132.968,132.947,132.966,159400000.0
2005-06-01 15:51:00,132.977,132.977,132.945,132.96,276799998.0
2005-06-01 15:52:00,132.954,132.966,132.951,132.96,169499999.0
2005-06-01 15:53:00,132.954,132.969,132.954,132.963,74400000.0
2005-06-01 15:54:00,132.964,132.978,132.958,132.958,98300001.0
2005-06-01 15:55:00,132.961,132.966,132.954,132.954,66600002.0
2005-06-01 15:56:00,132.958,132.961,132.958,132.96,24000000.0
2005-06-01 15:57:00,132.993,133.037,132.993,133.02,92000000.0
2005-06-01 15:58:00,133.021,133.025,133.0,133.02,126600001.0
2005-06-01 15:59:00,133.022,133.024,132.992,132.992,77899998.0
2005-06-01 16:00:00,132.965,133.035,132.962,133.035,41200001.0
2005-06-01 16:01:00,133.015,133.061,132.986,133.02,76699999.0
2005-06-01 16:02:00,133.011,133.011,132.936,132.954,81899998.0
2005-06-01 16:03:00,133.002,133.005,132.974,132.974,38500000.0
2005-06-01 16:04:00,132.953,132.953,132.916,132.917,99600001.0
2005-06-01 16:05:00,132.907,132.907,132.893,132.896,151200003.0
2005-06-01 16:06:00,132.883,132.887,132.871,132.871,96399999.0
2005-06-01 16:07:00,132.863,132.863,132.835,132.835,88400000.0
2005-06-01 16:08:00,132.828,132.854,132.827,132.835,80200000.0
2005-06-01 16:09:00,132.841,132.876,132.841,132.876,54900000.0
2005-06-01 16:10:00,132.877,132.877,132.837,132.851,100900000.0
2005-06-01 16:11:00,132.849,132.859,132.848,132.855,61600000.0
2005-06-01 16:12:00,132.85,132.85,132.821,132.821,50400000.0
2005-06-01 16:13:00,132.828,132.835,132.823,132.83,89199998.0
2005-06-01 16:14:00,132.838,132.839,132.826,132.833,28700000.0
2005-06-01 16:15:00,132.842,132.848,132.833,132.835,42400000.0
2005-06-01 16:16:00,132.837,132.85,132.821,132.821,40200000.0
2005-06-01 16:17:00,132.819,132.819,132.784,132.798,128899999.0
2005-06-01 16:18:00,132.8,132.834,132.789,132.834,81700000.0
2005-06-01 16:19:00,132.853,132.853,132.806,132.806,46000000.0
2005-06-01 16:20:00,132.791,132.795,132.787,132.795,51900001.0
2005-06-01 16:21:00,132.803,132.803,132.748,132.757,98800003.0
2005-06-01 16:22:00,132.74,132.752,132.739,132.749,138399999.0
2005-06-01 16:23:00,132.75,132.776,132.741,132.776,106800000.0
2005-06-01 16:24:00,132.772,132.772,132.731,132.739,55400001.0
2005-06-01 16:25:00,132.766,132.793,132.766,132.789,48800000.0
2005-06-01 16:26:00,132.789,132.814,132.789,132.798,50099999.0
2005-06-01 16:27:00,132.799,132.816,132.797,132.81,81100000.0
2005-06-01 16:28:00,132.796,132.805,132.789,132.805,96700001.0
2005-06-01 16:29:00,132.809,132.809,132.773,132.773,98600000.0
2005-06-01 16:30:00,132.774,132.776,132.758,132.771,97199999.0
2005-06-01 16:31:00,132.769,132.772,132.758,132.763,126000002.0
2005-06-01 16:32:00,132.749,132.757,132.739,132.739,53700000.0
2005-06-01 16:33:00,132.747,132.756,132.74,132.74,86799999.0
2005-06-01 16:34:00,132.737,132.743,132.718,132.718,126500003.0
2005-06-01 16:35:00,132.715,132.719,132.693,132.71,173400001.0
2005-06-01 16:36:00,132.708,132.737,132.708,132.731,98700000.0
2005-06-01 16:37:00,132.726,132.743,132.726,132.741,84700001.0
2005-06-01 16:38:00,132.733,132.738,132.714,132.724,85500001.0
2005-06-01 16:39:00,132.712,132.715,132.709,132.71,82399998.0
2005-06-01 16:40:00,132.688,132.688,132.667,132.682,27800000.0
2005-06-01 16:41:00,132.676,132.676,132.646,132.663,28000000.0
2005-06-01 16:42:00,132.677,132.677,132.65,132.652,177800003.0
2005-06-01 16:43:00,132.645,132.645,132.615,132.615,123799999.0
2005-06-01 16:44:00,132.628,132.634,132.6,132.627,98400000.0
2005-06-01 16:45:00,132.642,132.644,132.609,132.634,70200000.0
2005-06-01 16:46:00,132.64,132.646,132.63,132.642,140600000.0
2005-06-01 16:47:00,132.644,132.654,132.644,132.649,75799999.0
2005-06-01 16:48:00,132.64,132.643,132.63,132.638,46000000.0
2005-06-01 16:49:00,132.644,132.66,132.644,132.651,75200000.0
2005-06-01 16:50:00,132.652,132.658,132.64,132.658,88300000.0
2005-06-01 16:51:00,132.664,132.68,132.664,132.671,87500000.0
2005-06-01 16:52:00,132.675,132.711,132.667,132.711,75200000.0
2005-06-01 16:53:00,132.742,132.747,132.713,132.713,99100000.0
2005-06-01 16:54:00,132.707,132.735,132.707,132.735,26400000.0
2005-06-01 16:55:00,132.737,132.738,132.733,132.738,60800000.0
2005-06-01 16:56:00,132.757,132.759,132.735,132.755,54200000.0
2005-06-01 16:57:00,132.757,132.772,132.737,132.737,53700000.0
2005-06-01 16:58:00,132.745,132.75,132.729,132.749,161799998.0
2005-06-01 16:59:00,132.757,132.757,132.729,132.732,93500001.0
2005-06-01 17:00:00,132.743,132.743,132.68,132.695,77700000.0
2005-06-01 17:01:00,132.685,132.685,132.663,132.664,22900000.0
2005-06-01 17:02:00,132.656,132.685,132.656,132.685,18700000.0
2005-06-01 17:03:00,132.662,132.666,132.637,132.637,57699999.0
2005-06-01 17:04:00,132.618,132.641,132.618,132.634,119700001.0
2005-06-01 17:05:00,132.634,132.662,132.634,132.66,114200000.0
2005-06-01 17:06:00,132.667,132.667,132.655,132.661,83799998.0
2005-06-01 17:07:00,132.654,132.66,132.645,132.658,72900000.0
2005-06-01 17:08:00,132.663,132.681,132.663,132.678,101299998.0
2005-06-01 17:09:00,132.676,132.676,132.663,132.668,44800000.0
2005-06-01 17:10:00,132.668,132.676,132.623,132.623,156600003.0
2005-06-01 17:11:00,132.604,132.609,132.59,132.59,62000000.0
2005-06-01 17:12:00,132.589,132.597,132.589,132.597,28500000.0
2005-06-01 17:13:00,132.592,132.593,132.583,132.588,89400002.0
2005-06-01 17:14:00,132.59,132.59,132.579,132.579,90899998.0
2005-06-01 17:15:00,132.569,132.581,132.567,132.577,140500001.0
2005-06-01 17:16:00,132.583,132.585,132.541,132.541,50500001.0
2005-06-01 17:17:00,132.526,132.541,132.513,132.541,62400001.0
2005-06-01 17:18:00,132.545,132.545,132.533,132.539,93300003.0
2005-06-01 17:19:00,132.543,132.556,132.539,132.543,94500001.0
2005-06-01 17:20:00,132.542,132.549,132.533,132.533,119100000.0
2005-06-01 17:21:00,132.538,132.548,132.536,132.541,29500000.0
2005-06-01 17:22:00,132.535,132.56,132.535,132.56,102000000.0
2005-06-01 17:23:00,132.556,132.557,132.543,132.548,143000000.0
2005-06-01 17:24:00,132.556,132.583,132.556,132.579,98900000.0
2005-06-01 17:25:00,132.587,132.604,132.587,132.6,80599999.0
2005-06-01 17:26:00,132.588,132.595,132.58,132.589,54800000.0
2005-06-01 17:27:00,132.578,132.612,132.578,132.612,60300000.0
2005-06-01 17:28:00,132.61,132.623,132.61,132.613,39100000.0
2005-06-01 17:29:00,132.62,132.641,132.62,132.64,122200003.0
2005-06-01 17:30:00,132.648,132.673,132.648,132.673,59200001.0
2005-06-01 17:31:00,132.701,132.707,132.689,132.702,59599999.0
2005-06-01 17:32:00,132.683,132.683,132.667,132.667,109400000.0
2005-06-01 17:33:00,132.656,132.667,132.647,132.647,103499999.0
2005-06-01 17:34:00,132.642,132.642,132.588,132.588,102200000.0
2005-06-01 17:35:00,132.616,132.642,132.607,132.639,99100001.0
2005-06-01 17:36:00,132.658,132.669,132.649,132.669,63100001.0
2005-06-01 17:37:00,132.671,132.671,132.635,132.642,172000001.0
2005-06-01 17:38:00,132.64,132.64,132.622,132.628,96000003.0
2005-06-01 17:39:00,132.609,132.641,132.609,132.641,49600000.0
2005-06-01 17:40:00,132.642,132.659,132.64,132.651,66900001.0
2005-06-01 17:41:00,132.65,132.653,132.629,132.629,160099997.0
2005-06-01 17:42:00,132.623,132.638,132.623,132.623,93500001.0
2005-06-01 17:43:00,132.629,132.635,132.62,132.635,109099999.0
2005-06-01 17:44:00,132.647,132.647,132.636,132.639,53599999.0
2005-06-01 17:45:00,132.626,132.627,132.611,132.627,127599998.0
2005-06-01 17:46:00,132.63,132.652,132.63,132.639,66900001.0
2005-06-01 17:47:00,132.628,132.628,132.6,132.608,71499999.0
2005-06-01 17:48:00,132.611,132.611,132.6,132.607,172599998.0
2005-06-01 17:49:00,132.597,132.608,132.593,132.593,89100001.0
2005-06-01 17:50:00,132.596,132.603,132.593,132.593,88500000.0
2005-06-01 17:51:00,132.583,132.591,132.56,132.591,133300005.0
2005-06-01 17:52:00,132.584,132.601,132.583,132.595,116100001.0
2005-06-01 17:53:00,132.585,132.608,132.581,132.608,49900000.0
2005-06-01 17:54:00,132.619,132.626,132.596,132.614,139899999.0
2005-06-01 17:55:00,132.606,132.606,132.594,132.603,27200000.0
2005-06-01 17:56:00,132.598,132.598,132.59,132.59,52800000.0
2005-06-01 17:57:00,132.584,132.585,132.57,132.582,90900000.0
2005-06-01 17:58:00,132.585,132.592,132.585,132.585,50400000.0
2005-06-01 17:59:00,132.577,132.591,132.577,132.587,66700001.0
2005-06-01 18:00:00,132.595,132.607,132.595,132.602,98400000.0
2005-06-01 18:01:00,132.605,132.619,132.601,132.603,1571799995.0
2005-06-01 18:02:00,132.609,132.631,132.608,132.621,2026200002.0
2005-06-01 18:03:00,132.63,132.64,132.61,132.63,1188400000.0
2005-06-01 18:04:00,132.612,132.63,132.61,132.614,1188400000.0
2005-06-01 18:05:00,132.608,132.609,132.588,132.588,1739699997.0
2005-06-01 18:06:00,132.589,132.62,132.589,132.606,995299997.0
2005-06-01 18:07:00,132.593,132.604,132.587,132.587,2039999987.0
2005-06-01 18:08:00,132.583,132.583,132.564,132.573,1645999988.0
2005-06-01 18:09:00,132.571,132.571,132.504,132.504,1276699995.0
2005-06-01 18:10:00,132.508,132.53,132.5,132.504,992100002.0
2005-06-01 18:11:00,132.509,132.539,132.509,132.534,720800000.0
2005-06-01 18:12:00,132.539,132.545,132.529,132.539,869799999.0
2005-06-01 18:13:00,132.55,132.61,132.55,132.601,1105400003.0
2005-06-01 18:14:00,132.601,132.601,132.579,132.579,1379299997.0
2005-06-01 18:15:00,132.57,132.57,132.532,132.532,1709799997.0
2005-06-01 18:16:00,132.54,132.553,132.531,132.545,1371800001.0
2005-06-01 18:17:00,132.55,132.568,132.55,132.565,584000000.0
2005-06-01 18:18:00,132.568,132.577,132.566,132.567,511399998.0
2005-06-01 18:19:00,132.568,132.582,132.563,132.57,782900002.0
2005-06-01 18:20:00,132.562,132.572,132.538,132.538,1598199994.0
2005-06-01 18:21:00,132.536,132.545,132.526,132.545,1222399998.0
2005-06-01 18:22:00,132.548,132.56,132.533,132.56,865800000.0
2005-06-01 18:23:00,132.57,132.585,132.563,132.573,1421500004.0
2005-06-01 18:24:00,132.583,132.593,132.577,132.579,1155300004.0
2005-06-01 18:25:00,132.584,132.59,132.571,132.587,1241100005.0
2005-06-01 18:26:00,132.585,132.585,132.53,132.549,876900003.0
2005-06-01 18:27:00,132.537,132.603,132.537,132.6,570100003.0
2005-06-01 18:28:00,132.628,132.628,132.587,132.587,799000001.0
2005-06-01 18:29:00,132.59,132.607,132.562,132.58,603099998.0
2005-06-01 18:30:00,132.579,132.588,132.572,132.588,605000001.0
2005-06-01 18:31:00,132.587,132.594,132.573,132.579,675599996.0
2005-06-01 18:32:00,132.572,132.584,132.565,132.578,1442399997.0
2005-06-01 18:33:00,132.58,132.59,132.569,132.577,1625999989.0
2005-06-01 18:34:00,132.575,132.582,132.566,132.568,1167500003.0
2005-06-01 18:35:00,132.578,132.585,132.565,132.565,1114200001.0
2005-06-01 18:36:00,132.573,132.59,132.571,132.59,626199998.0
2005-06-01 18:37:00,132.591,132.591,132.577,132.588,484199997.0
2005-06-01 18:38:00,132.593,132.593,132.583,132.586,266899998.0
2005-06-01 18:39:00,132.592,132.592,132.577,132.58,322499999.0
2005-06-01 18:40:00,132.578,132.596,132.578,132.585,1175799993.0
2005-06-01 18:41:00,132.589,132.6,132.569,132.576,370399999.0
2005-06-01 18:42:00,132.578,132.584,132.572,132.579,716400000.0
2005-06-01 18:43:00,132.577,132.578,132.563,132.563,191700003.0
2005-06-01 18:44:00,132.568,132.577,132.548,132.566,347200004.0
2005-06-01 18:45:00,132.561,132.575,132.559,132.561,334399996.0
2005-06-01 18:46:00,132.56,132.572,132.557,132.572,658000003.0
2005-06-01 18:47:00,132.573,132.585,132.572,132.576,183300000.0
2005-06-01 18:48:00,132.58,132.593,132.577,132.577,667899999.0
2005-06-01 18:49:00,132.575,132.592,132.575,132.58,553699994.0
2005-06-01 18:50:00,132.57,132.579,132.556,132.57,857499994.0
2005-06-01 18:51:00,132.57,132.573,132.562,132.562,437899996.0
2005-06-01 18:52:00,132.568,132.578,132.558,132.558,684899998.0
2005-06-01 18:53:00,132.555,132.565,132.552,132.558,1011299997.0
2005-06-01 18:54:00,132.561,132.573,132.55,132.557,800400002.0
2005-06-01 18:55:00,132.555,132.58,132.555,132.565,968300007.0
2005-06-01 18:56:00,132.564,132.57,132.554,132.564,366499996.0
2005-06-01 18:57:00,132.565,132.592,132.565,132.586,528199998.0
2005-06-01 18:58:00,132.595,132.595,132.58,132.585,570699998.0
2005-06-01 18:59:00,132.59,132.595,132.58,132.59,774499999.0
2005-06-01 19:00:00,132.587,132.608,132.586,132.6,254300001.0
2005-06-01 19:01:00,132.601,132.609,132.6,132.601,275600002.0
2005-06-01 19:02:00,132.588,132.599,132.584,132.589,214800000.0
2005-06-01 19:03:00,132.583,132.598,132.582,132.588,806099996.0
2005-06-01 19:04:00,132.589,132.591,132.575,132.588,576099999.0
2005-06-01 19:05:00,132.6,132.61,132.59,132.59,612700003.0
2005-06-01 19:06:00,132.59,132.605,132.59,132.6,910899997.0
2005-06-01 19:07:00,132.602,132.614,132.596,132.596,860399999.0
2005-06-01 19:08:00,132.603,132.619,132.597,132.605,745399993.0
2005-06-01 19:09:00,132.602,132.617,132.591,132.6,743300001.0
2005-06-01 19:10:00,132.605,132.607,132.588,132.598,158099998.0
2005-06-01 19:11:00,132.6,132.608,132.585,132.585,395099999.0
2005-06-01 19:12:00,132.59,132.602,132.59,132.602,395299998.0
2005-06-01 19:13:00,132.606,132.614,132.604,132.614,94099999.0
2005-06-01 19:14:00,132.609,132.611,132.6,132.602,207399997.0
2005-06-01 19:15:00,132.595,132.613,132.594,132.608,1015799995.0
2005-06-01 19:16:00,132.611,132.62,132.598,132.615,452100002.0
2005-06-01 19:17:00,132.612,132.617,132.605,132.606,437600002.0
2005-06-01 19:18:00,132.607,132.617,132.597,132.617,289199997.0
2005-06-01 19:19:00,132.621,132.626,132.614,132.62,585799995.0
2005-06-01 19:20:00,132.627,132.64,132.625,132.638,255000001.0
2005-06-01 19:21:00,132.649,132.669,132.648,132.657,532500000.0
2005-06-01 19:22:00,132.657,132.657,132.645,132.645,88699999.0
2005-06-01 19:23:00,132.656,132.658,132.646,132.658,950399994.0
2005-06-01 19:24:00,132.66,132.665,132.652,132.66,446200003.0
2005-06-01 19:25:00,132.656,132.666,132.649,132.652,588400005.0
2005-06-01 19:26:00,132.649,132.663,132.644,132.647,1468300005.0
2005-06-01 19:27:00,132.647,132.665,132.647,132.657,757000002.0
2005-06-01 19:28:00,132.655,132.655,132.632,132.632,536599999.0
2005-06-01 19:29:00,132.628,132.637,132.628,132.628,349499997.0
2005-06-01 19:30:00,132.63,132.643,132.624,132.63,687099996.0
2005-06-01 19:31:00,132.629,132.643,132.624,132.626,831900010.0
2005-06-01 19:32:00,132.622,132.639,132.622,132.63,762799996.0
2005-06-01 19:33:00,132.633,132.644,132.63,132.638,400300000.0
2005-06-01 19:34:00,132.635,132.635,132.625,132.627,801299996.0
2005-06-01 19:35:00,132.628,132.642,132.627,132.637,695999991.0
2005-06-01 19:36:00,132.642,132.642,132.627,132.637,495900001.0
2005-06-01 19:37:00,132.635,132.64,132.635,132.635,42799999.0
2005-06-01 19:38:00,132.643,132.652,132.64,132.65,543100005.0
2005-06-01 19:39:00,132.652,132.652,132.63,132.635,742400002.0
2005-06-01 19:40:00,132.644,132.666,132.644,132.666,566100002.0
2005-06-01 19:41:00,132.665,132.684,132.64,132.669,940600002.0
2005-06-01 19:42:00,132.665,132.676,132.66,132.662,382499998.0
2005-06-01 19:43:00,132.664,132.672,132.655,132.655,141199998.0
2005-06-01 19:44:00,132.651,132.667,132.647,132.65,401000000.0
2005-06-01 19:45:00,132.652,132.658,132.648,132.657,157200001.0
2005-06-01 19:46:00,132.66,132.667,132.651,132.66,442799998.0
2005-06-01 19:47:00,132.661,132.672,132.66,132.667,169200002.0
2005-06-01 19:48:00,132.669,132.678,132.655,132.655,687899997.0
2005-06-01 19:49:00,132.652,132.661,132.649,132.659,283499995.0
2005-06-01 19:50:00,132.658,132.661,132.649,132.658,295200000.0
2005-06-01 19:51:00,132.66,132.66,132.655,132.655,420000001.0
2005-06-01 19:52:00,132.634,132.676,132.615,132.676,462799998.0
2005-06-01 19:53:00,132.659,132.659,132.641,132.65,456500001.0
2005-06-01 19:54:00,132.643,132.693,132.642,132.691,367599996.0
2005-06-01 19:55:00,132.658,132.664,132.657,132.66,158899999.0
2005-06-01 19:56:00,132.659,132.659,132.645,132.658,418799995.0
2005-06-01 19:57:00,132.656,132.669,132.656,132.661,774199996.0
2005-06-01 19:58:00,132.669,132.672,132.659,132.659,742800002.0
2005-06-01 19:59:00,132.658,132.661,132.649,132.656,520899996.0
2005-06-01 20:00:00,132.664,132.664,132.65,132.659,144899999.0
2005-06-01 20:01:00,132.66,132.669,132.655,132.661,166600000.0
2005-06-01 20:02:00,132.66,132.667,132.644,132.644,272700001.0
2005-06-01 20:03:00,132.646,132.659,132.626,132.63,264999998.0
2005-06-01 20:04:00,132.633,132.654,132.627,132.654,296600000.0
2005-06-01 20:05:00,132.65,132.66,132.64,132.642,703599999.0
2005-06-01 20:06:00,132.645,132.645,132.635,132.64,451100000.0
2005-06-01 20:07:00,132.631,132.639,132.625,132.625,299399998.0
2005-06-01 20:08:00,132.618,132.62,132.604,132.61,535799999.0
2005-06-01 20:09:00,132.605,132.607,132.594,132.598,550699999.0
2005-06-01 20:10:00,132.585,132.585,132.569,132.58,268699999.0
2005-06-01 20:11:00,132.583,132.586,132.567,132.583,803799992.0
2005-06-01 20:12:00,132.586,132.59,132.571,132.572,798900000.0
2005-06-01 20:13:00,132.572,132.587,132.572,132.585,269700000.0
2005-06-01 20:14:00,132.58,132.593,132.578,132.593,463699995.0
2005-06-01 20:15:00,132.595,132.595,132.58,132.585,844400000.0
2005-06-01 20:16:00,132.583,132.595,132.58,132.585,607199998.0
2005-06-01 20:17:00,132.588,132.605,132.582,132.596,376899998.0
2005-06-01 20:18:00,132.604,132.627,132.604,132.627,198900003.0
2005-06-01 20:19:00,132.63,132.635,132.625,132.625,427100004.0
2005-06-01 20:20:00,132.627,132.635,132.625,132.63,199499998.0
2005-06-01 20:21:00,132.63,132.641,132.63,132.64,383500000.0
2005-06-01 20:22:00,132.638,132.641,132.625,132.632,515400000.0
2005-06-01 20:23:00,132.627,132.64,132.608,132.608,457199999.0
2005-06-01 20:24:00,132.615,132.631,132.615,132.62,242900003.0
2005-06-01 20:25:00,132.621,132.631,132.618,132.621,317900001.0
2005-06-01 20:26:00,132.647,132.649,132.615,132.647,317800004.0
2005-06-01 20:27:00,132.621,132.643,132.62,132.643,653600003.0
2005-06-01 20:28:00,132.634,132.635,132.619,132.621,1270399999.0
2005-06-01 20:29:00,132.627,132.634,132.616,132.622,987800000.0
2005-06-01 20:30:00,132.623,132.646,132.622,132.645,1857599999.0
2005-06-01 20:31:00,132.649,132.653,132.635,132.641,1357599999.0
2005-06-01 20:32:00,132.636,132.642,132.62,132.629,956700001.0
2005-06-01 20:33:00,132.628,132.635,132.619,132.629,504400001.0
2005-06-01 20:34:00,132.623,132.646,132.623,132.646,299700001.0
2005-06-01 20:35:00,132.663,132.663,132.637,132.655,263800000.0
2005-06-01 20:36:00,132.659,132.677,132.657,132.677,505699995.0
2005-06-01 20:37:00,132.69,132.706,132.681,132.706,625599995.0
2005-06-01 20:38:00,132.707,132.707,132.655,132.673,716799996.0
2005-06-01 20:39:00,132.667,132.672,132.652,132.653,749899999.0
2005-06-01 20:40:00,132.645,132.656,132.637,132.649,931199999.0
2005-06-01 20:41:00,132.637,132.669,132.637,132.655,356800004.0
2005-06-01 20:42:00,132.659,132.662,132.644,132.653,371600003.0
2005-06-01 20:43:00,132.659,132.663,132.644,132.648,390999998.0
2005-06-01 20:44:00,132.646,132.647,132.632,132.64,678600001.0
2005-06-01 20:45:00,132.652,132.669,132.649,132.662,555199997.0
2005-06-01 20:46:00,132.67,132.683,132.656,132.673,791299999.0
2005-06-01 20:47:00,132.665,132.675,132.663,132.665,842499999.0
2005-06-01 20:48:00,132.664,132.678,132.647,132.647,588399995.0
2005-06-01 20:49:00,132.651,132.66,132.649,132.656,359800001.0
2005-06-01 20:50:00,132.647,132.654,132.637,132.643,1436500007.0
2005-06-01 20:51:00,132.643,132.655,132.636,132.649,489000001.0
2005-06-01 20:52:00,132.648,132.656,132.644,132.644,190100002.0
2005-06-01 20:53:00,132.642,132.656,132.639,132.647,707900003.0
2005-06-01 20:54:00,132.643,132.68,132.643,132.68,270100000.0
2005-06-01 20:55:00,132.687,132.712,132.687,132.71,862499992.0
2005-06-01 20:56:00,132.701,132.708,132.681,132.695,863800000.0
2005-06-01 20:57:00,132.682,132.707,132.671,132.683,604500000.0
2005-06-01 20:58:00,132.691,132.703,132.683,132.683,1019699997.0
2005-06-01 20:59:00,132.681,132.727,132.681,132.727,1349800004.0
2005-06-01 21:00:00,132.733,132.737,132.706,132.728,1226899994.0
2005-06-01 21:01:00,132.736,132.761,132.723,132.745,902299997.0
2005-06-01 21:02:00,132.748,132.762,132.728,132.737,663700000.0
2005-06-01 21:03:00,132.735,132.75,132.733,132.735,758499997.0
2005-06-01 21:04:00,132.734,132.737,132.72,132.723,538400005.0
2005-06-01 21:05:00,132.727,132.728,132.709,132.709,545800003.0
2005-06-01 21:06:00,132.71,132.733,132.694,132.708,586599999.0
2005-06-01 21:07:00,132.705,132.716,132.693,132.7,636099997.0
2005-06-01 21:08:00,132.703,132.716,132.703,132.711,369899999.0
2005-06-01 21:09:00,132.723,132.723,132.702,132.71,159799998.0
2005-06-01 21:10:00,132.708,132.708,132.693,132.694,398100000.0
2005-06-01 21:11:00,132.684,132.712,132.68,132.707,193900000.0
2005-06-01 21:12:00,132.71,132.716,132.701,132.702,520999996.0
2005-06-01 21:13:00,132.702,132.715,132.702,132.715,674299998.0
2005-06-01 21:14:00,132.705,132.715,132.702,132.71,803499994.0
2005-06-01 21:15:00,132.707,132.717,132.69,132.704,809399998.0
2005-06-01 21:16:00,132.697,132.711,132.694,132.701,549099998.0
2005-06-01 21:17:00,132.696,132.696,132.678,132.685,684799995.0
2005-06-01 21:18:00,132.684,132.684,132.668,132.678,310400003.0
2005-06-01 21:19:00,132.674,132.689,132.671,132.672,480999999.0
2005-06-01 21:20:00,132.668,132.672,132.657,132.667,1209799997.0
2005-06-01 21:21:00,132.672,132.688,132.662,132.677,560900005.0
2005-06-01 21:22:00,132.675,132.692,132.665,132.673,911299995.0
2005-06-01 21:23:00,132.672,132.685,132.67,132.677,670600005.0
2005-06-01 21:24:00,132.675,132.683,132.668,132.678,634400004.0
2005-06-01 21:25:00,132.679,132.684,132.667,132.67,837099997.0
2005-06-01 21:26:00,132.685,132.685,132.671,132.683,343299999.0
2005-06-01 21:27:00,132.695,132.706,132.691,132.7,105600000.0
2005-06-01 21:28:00,132.7,132.718,132.7,132.71,61999999.0
2005-06-01 21:29:00,132.71,132.727,132.71,132.715,239999996.0
2005-06-01 21:30:00,132.711,132.723,132.709,132.709,402200003.0
2005-06-01 21:31:00,132.704,132.715,132.703,132.715,108500002.0
2005-06-01 21:32:00,132.712,132.726,132.709,132.713,484299998.0
2005-06-01 21:33:00,132.696,132.702,132.684,132.698,144899997.0
2005-06-01 21:34:00,132.703,132.733,132.703,132.729,264200002.0
2005-06-01 21:35:00,132.739,132.74,132.73,132.737,308299999.0
2005-06-01 21:36:00,132.745,132.745,132.727,132.727,232600001.0
2005-06-01 21:37:00,132.733,132.744,132.732,132.738,139799999.0
2005-06-01 21:38:00,132.74,132.745,132.733,132.733,155200000.0
2005-06-01 21:39:00,132.732,132.746,132.729,132.746,216000000.0
2005-06-01 21:40:00,132.75,132.754,132.744,132.754,328599994.0
2005-06-01 21:41:00,132.755,132.755,132.745,132.753,100300001.0
2005-06-01 21:42:00,132.752,132.752,132.737,132.737,377299999.0
2005-06-01 21:43:00,132.731,132.748,132.721,132.724,278599999.0
2005-06-01 21:44:00,132.721,132.738,132.721,132.734,568100001.0
2005-06-01 21:45:00,132.73,132.745,132.724,132.724,232100001.0
2005-06-01 21:46:00,132.722,132.735,132.711,132.719,665300002.0
2005-06-01 21:47:00,132.728,132.73,132.715,132.72,405200002.0
2005-06-01 21:48:00,132.71,132.715,132.71,132.715,114000000.0
2005-06-01 21:49:00,132.702,132.706,132.692,132.7,136700000.0
2005-06-01 21:50:00,132.708,132.72,132.708,132.715,177800002.0
2005-06-01 21:51:00,132.714,132.727,132.714,132.718,202500000.0
2005-06-01 21:52:00,132.7,132.702,132.672,132.675,141300001.0
2005-06-01 21:53:00,132.69,132.693,132.682,132.693,122700001.0
2005-06-01 21:54:00,132.691,132.691,132.677,132.68,55500000.0
2005-06-01 21:55:00,132.688,132.689,132.683,132.689,24500000.0
2005-06-01 21:56:00,132.683,132.691,132.674,132.674,140500002.0
2005-06-01 21:57:00,132.676,132.683,132.676,132.678,89500000.0
2005-06-01 21:58:00,132.682,132.684,132.667,132.67,90300001.0
2005-06-01 21:59:00,132.662,132.678,132.662,132.677,85400000.0
2005-06-01 22:00:00,132.683,132.692,132.683,132.686,247300000.0
2005-06-01 22:01:00,132.7,132.703,132.691,132.695,331800001.0
2005-06-01 22:02:00,132.697,132.703,132.689,132.697,532299995.0
2005-06-01 22:03:00,132.69,132.702,132.69,132.692,119400000.0
2005-06-01 22:04:00,132.683,132.695,132.644,132.654,267799999.0
2005-06-01 22:05:00,132.607,132.627,132.555,132.592,125900001.0
2005-06-01 22:06:00,132.547,132.564,132.516,132.562,111100003.0
2005-06-01 22:07:00,132.564,132.564,132.509,132.518,60300000.0
2005-06-01 22:08:00,132.543,132.556,132.508,132.536,138500002.0
2005-06-01 22:09:00,132.533,132.575,132.526,132.571,93799999.0
2005-06-01 22:10:00,132.577,132.582,132.532,132.542,186500004.0
2005-06-01 22:11:00,132.661,132.661,132.531,132.531,154700000.0
2005-06-01 22:12:00,132.498,132.511,132.493,132.493,137800002.0
2005-06-01 22:13:00,132.494,132.511,132.494,132.511,92299999.0
2005-06-01 22:14:00,132.507,132.507,132.461,132.461,79599998.0
2005-06-01 22:15:00,132.463,132.478,132.458,132.463,243400003.0
2005-06-01 22:16:00,132.469,132.478,132.454,132.464,159399999.0
2005-06-01 22:17:00,132.452,132.452,132.431,132.438,79099999.0
2005-06-01 22:18:00,132.436,132.451,132.431,132.432,128399997.0
2005-06-01 22:19:00,132.442,132.449,132.435,132.44,97399998.0
2005-06-01 22:20:00,132.443,132.447,132.44,132.446,125200002.0
2005-06-01 22:21:00,132.464,132.464,132.453,132.455,34400000.0
2005-06-01 22:22:00,132.453,132.457,132.445,132.448,205899998.0
2005-06-01 22:23:00,132.447,132.447,132.395,132.395,211400001.0
2005-06-01 22:24:00,132.395,132.413,132.395,132.401,50300000.0
2005-06-01 22:25:00,132.401,132.419,132.391,132.395,295400000.0
2005-06-01 22:26:00,132.385,132.391,132.38,132.391,149500001.0
2005-06-01 22:27:00,132.39,132.397,132.381,132.381,554400003.0
2005-06-01 22:28:00,132.376,132.38,132.363,132.37,231300001.0
2005-06-01 22:29:00,132.373,132.379,132.334,132.342,160499999.0
2005-06-01 22:30:00,132.338,132.367,132.337,132.363,72400000.0
2005-06-01 22:31:00,132.356,132.357,132.342,132.357,131399998.0
2005-06-01 22:32:00,132.363,132.39,132.361,132.39,241800001.0
2005-06-01 22:33:00,132.402,132.439,132.392,132.436,326699999.0
2005-06-01 22:34:00,132.436,132.436,132.42,132.423,245300001.0
2005-06-01 22:35:00,132.405,132.419,132.392,132.392,53400000.0
2005-06-01 22:36:00,132.398,132.412,132.394,132.398,480600005.0
2005-06-01 22:37:00,132.398,132.406,132.397,132.404,193699996.0
2005-06-01 22:38:00,132.39,132.407,132.39,132.395,258099999.0
2005-06-01 22:39:00,132.4,132.429,132.4,132.429,286499999.0
2005-06-01 22:40:00,132.43,132.435,132.402,132.41,416200002.0
2005-06-01 22:41:00,132.407,132.407,132.384,132.384,140099998.0
2005-06-01 22:42:00,132.392,132.406,132.39,132.39,140699999.0
2005-06-01 22:43:00,132.398,132.417,132.398,132.41,91499998.0
2005-06-01 22:44:00,132.415,132.427,132.407,132.422,212899999.0
2005-06-01 22:45:00,132.427,132.427,132.409,132.414,355999996.0
2005-06-01 22:46:00,132.415,132.42,132.413,132.42,113100000.0
2005-06-01 22:47:00,132.422,132.425,132.419,132.419,76499999.0
2005-06-01 22:48:00,132.418,132.442,132.418,132.442,283200004.0
2005-06-01 22:49:00,132.455,132.467,132.446,132.46,290799995.0
2005-06-01 22:50:00,132.448,132.454,132.445,132.445,144600000.0
2005-06-01 22:51:00,132.442,132.444,132.407,132.416,176699999.0
2005-06-01 22:52:00,132.415,132.425,132.404,132.419,146099998.0
2005-06-01 22:53:00,132.406,132.428,132.406,132.407,198000000.0
2005-06-01 22:54:00,132.406,132.411,132.402,132.405,130299997.0
2005-06-01 22:55:00,132.396,132.408,132.396,132.404,117900002.0
2005-06-01 22:56:00,132.414,132.434,132.406,132.434,67800000.0
2005-06-01 22:57:00,132.435,132.44,132.429,132.429,153599999.0
2005-06-01 22:58:00,132.43,132.435,132.41,132.41,109699998.0
2005-06-01 22:59:00,132.405,132.405,132.371,132.384,166400000.0
2005-06-01 23:00:00,132.453,132.475,132.439,132.47,88700002.0
2005-06-01 23:01:00,132.48,132.495,132.435,132.465,84300000.0
2005-06-01 23:02:00,132.453,132.49,132.445,132.481,138399995.0
2005-06-01 23:03:00,132.477,132.484,132.444,132.478,128499999.0
2005-06-01 23:04:00,132.441,132.467,132.421,132.434,82699999.0
2005-06-01 23:05:00,132.473,132.481,132.389,132.39,91200001.0
2005-06-01 23:06:00,132.423,132.451,132.415,132.44,56500000.0
2005-06-01 23:07:00,132.432,132.503,132.428,132.492,102799999.0
2005-06-01 23:08:00,132.456,132.477,132.434,132.466,117399999.0
2005-06-01 23:09:00,132.417,132.481,132.403,132.461,47500001.0
2005-06-01 23:10:00,132.467,132.485,132.436,132.447,156499999.0
2005-06-01 23:11:00,132.45,132.46,132.428,132.445,71100000.0
2005-06-01 23:12:00,132.478,132.499,132.46,132.499,149899998.0
2005-06-01 23:13:00,132.503,132.509,132.462,132.477,80000000.0
2005-06-01 23:14:00,132.485,132.496,132.455,132.479,171199999.0
2005-06-01 23:15:00,132.471,132.509,132.454,132.477,65600000.0
2005-06-01 23:16:00,132.46,132.495,132.451,132.464,80700000.0
2005-06-01 23:17:00,132.47,132.48,132.46,132.48,103300000.0
2005-06-01 23:18:00,132.478,132.55,132.477,132.524,141900002.0
2005-06-01 23:19:00,132.518,132.534,132.478,132.533,57100000.0
2005-06-01 23:20:00,132.52,132.531,132.476,132.495,253000000.0
2005-06-01 23:21:00,132.497,132.518,132.491,132.512,182799997.0
2005-06-01 23:22:00,132.487,132.52,132.468,132.516,95199997.0
2005-06-01 23:23:00,132.421,132.477,132.421,132.47,107899997.0
2005-06-01 23:24:00,132.462,132.479,132.462,132.477,76699999.0
2005-06-01 23:25:00,132.467,132.476,132.458,132.466,65600000.0
2005-06-01 23:26:00,132.474,132.484,132.472,132.483,123100000.0
2005-06-01 23:27:00,132.485,132.485,132.472,132.478,138599997.0
2005-06-01 23:28:00,132.48,132.485,132.475,132.475,71500000.0
2005-06-01 23:29:00,132.482,132.499,132.478,132.48,121699999.0
2005-06-01 23:30:00,132.483,132.505,132.483,132.504,68099999.0
2005-06-01 23:31:00,132.503,132.506,132.494,132.494,51300000.0
2005-06-01 23:32:00,132.478,132.478,132.472,132.472,20200000.0
2005-06-01 23:33:00,132.487,132.491,132.469,132.469,143400003.0
2005-06-01 23:34:00,132.478,132.519,132.46,132.504,131400001.0
2005-06-01 23:35:00,132.477,132.483,132.471,132.483,111700002.0
2005-06-01 23:36:00,132.47,132.504,132.466,132.472,62500000.0
2005-06-01 23:37:00,132.47,132.483,132.466,132.483,189000003.0
2005-06-01 23:38:00,132.5,132.511,132.475,132.51,125400001.0
2005-06-01 23:39:00,132.527,132.542,132.516,132.538,142600000.0
2005-06-01 23:40:00,132.543,132.563,132.543,132.544,61900000.0
2005-06-01 23:41:00,132.542,132.547,132.534,132.534,72299999.0
2005-06-01 23:42:00,132.463,132.463,132.402,132.402,9600000.0
2005-06-01 23:43:00,132.358,132.537,132.358,132.534,101000000.0
2005-06-01 23:44:00,132.53,132.53,132.507,132.512,104999999.0
2005-06-01 23:45:00,132.503,132.515,132.492,132.505,71300000.0
2005-06-01 23:46:00,132.505,132.507,132.482,132.482,121899997.0
2005-06-01 23:47:00,132.455,132.455,132.339,132.339,81499998.0
2005-06-01 23:48:00,132.333,132.479,132.333,132.479,36800000.0
2005-06-01 23:49:00,132.496,132.507,132.487,132.507,37300000.0
2005-06-01 23:50:00,132.505,132.518,132.505,132.511,51200000.0
2005-06-01 23:51:00,132.503,132.529,132.503,132.515,115100002.0
2005-06-01 23:52:00,132.513,132.523,132.507,132.507,129499998.0
2005-06-01 23:53:00,132.519,132.531,132.515,132.529,118799997.0
2005-06-01 23:54:00,132.537,132.537,132.523,132.53,107799998.0
2005-06-01 23:55:00,132.526,132.526,132.517,132.517,42699999.0
2005-06-01 23:56:00,132.518,132.532,132.517,132.532,120699999.0
2005-06-01 23:57:00,132.529,132.529,132.516,132.523,69399998.0
2005-06-01 23:58:00,132.513,132.513,132.507,132.507,14700000.0
2005-06-01 23:59:00,132.5,132.507,132.498,132.5,166200002.0
2005-06-02 00:00:00,132.5,132.511,132.494,132.494,29600000.0
2005-06-02 00:01:00,132.49,132.498,132.485,132.485,134700001.0
2005-06-02 00:02:00,132.491,132.496,132.487,132.493,121899999.0
2005-06-02 00:03:00,132.498,132.506,132.489,132.489,83199999.0
2005-06-02 00:04:00,132.488,132.511,132.488,132.51,140600000.0
2005-06-02 00:05:00,132.505,132.505,132.479,132.493,60400000.0
2005-06-02 00:06:00,132.478,132.498,132.478,132.489,104699998.0
2005-06-02 00:07:00,132.502,132.51,132.499,132.502,29400000.0
2005-06-02 00:08:00,132.498,132.511,132.498,132.508,79500000.0
2005-06-02 00:09:00,132.521,132.528,132.512,132.514,106300002.0
2005-06-02 00:10:00,132.513,132.516,132.505,132.505,46000001.0
2005-06-02 00:11:00,132.494,132.508,132.494,132.501,62699999.0
2005-06-02 00:12:00,132.505,132.505,132.495,132.505,15800000.0
2005-06-02 00:13:00,132.493,132.497,132.489,132.489,32000000.0
2005-06-02 00:14:00,132.497,132.517,132.497,132.51,128200000.0
2005-06-02 00:15:00,132.52,132.525,132.513,132.515,74500000.0
2005-06-02 00:16:00,132.506,132.516,132.5,132.503,121300001.0
2005-06-02 00:17:00,132.508,132.511,132.496,132.498,79200000.0
2005-06-02 00:18:00,132.491,132.499,132.48,132.48,66399999.0
2005-06-02 00:19:00,132.501,132.541,132.495,132.533,146999996.0
2005-06-02 00:20:00,132.481,132.493,132.477,132.482,48500000.0
2005-06-02 00:21:00,132.474,132.479,132.465,132.465,83400001.0
2005-06-02 00:22:00,132.425,132.427,132.376,132.399,148900000.0
2005-06-02 00:23:00,132.368,132.416,132.353,132.416,53400000.0
2005-06-02 00:24:00,132.435,132.438,132.4,132.4,149700001.0
2005-06-02 00:25:00,132.42,132.445,132.41,132.445,89399999.0
2005-06-02 00:26:00,132.473,132.474,132.445,132.457,93999999.0
2005-06-02 00:27:00,132.475,132.485,132.475,132.485,52699999.0
2005-06-02 00:28:00,132.502,132.505,132.462,132.462,177699999.0
2005-06-02 00:29:00,132.474,132.483,132.463,132.483,57899999.0
2005-06-02 00:30:00,132.489,132.499,132.475,132.475,170900000.0
2005-06-02 00:31:00,132.467,132.472,132.459,132.464,99999999.0
2005-06-02 00:32:00,132.469,132.493,132.469,132.486,106900001.0
2005-06-02 00:33:00,132.487,132.488,132.478,132.488,129799999.0
2005-06-02 00:34:00,132.482,132.482,132.457,132.463,76200000.0
2005-06-02 00:35:00,132.457,132.48,132.455,132.48,84800000.0
2005-06-02 00:36:00,132.479,132.479,132.468,132.472,112999998.0
2005-06-02 00:37:00,132.475,132.485,132.472,132.485,113799999.0
2005-06-02 00:38:00,132.48,132.485,132.472,132.472,74499999.0
2005-06-02 00:39:00,132.505,132.505,132.486,132.494,53199999.0
2005-06-02 00:40:00,132.492,132.498,132.483,132.498,40800000.0
2005-06-02 00:41:00,132.5,132.507,132.5,132.507,79100001.0
2005-06-02 00:42:00,132.505,132.515,132.505,132.51,74399999.0
2005-06-02 00:43:00,132.522,132.522,132.505,132.508,138799999.0
2005-06-02 00:44:00,132.51,132.51,132.5,132.508,110499999.0
2005-06-02 00:45:00,132.521,132.544,132.521,132.533,135200002.0
2005-06-02 00:46:00,132.533,132.539,132.533,132.535,142100001.0
2005-06-02 00:47:00,132.541,132.544,132.531,132.531,99100000.0
2005-06-02 00:48:00,132.535,132.54,132.528,132.537,73800001.0
2005-06-02 00:49:00,132.537,132.549,132.537,132.54,75299998.0
2005-06-02 00:50:00,132.542,132.544,132.523,132.53,120499999.0
2005-06-02 00:51:00,132.54,132.558,132.534,132.556,105999999.0
2005-06-02 00:52:00,132.56,132.569,132.555,132.558,190799999.0
2005-06-02 00:53:00,132.557,132.558,132.545,132.545,107600001.0
2005-06-02 00:54:00,132.539,132.542,132.53,132.532,76000000.0
2005-06-02 00:55:00,132.525,132.537,132.525,132.528,78600000.0
2005-06-02 00:56:00,132.53,132.534,132.522,132.534,113499999.0
2005-06-02 00:57:00,132.532,132.532,132.502,132.502,125199999.0
2005-06-02 00:58:00,132.514,132.521,132.5,132.509,65199999.0
2005-06-02 00:59:00,132.513,132.524,132.513,132.515,32000000.0
2005-06-02 01:00:00,132.515,132.525,132.515,132.52,27100000.0
2005-06-02 01:01:00,132.522,132.531,132.519,132.522,101000000.0
2005-06-02 01:02:00,132.518,132.524,132.504,132.519,114800001.0
2005-06-02 01:03:00,132.504,132.512,132.504,132.508,23200000.0
2005-06-02 01:04:00,132.5,132.507,132.491,132.5,179600000.0
2005-06-02 01:05:00,132.496,132.507,132.49,132.502,135899999.0
2005-06-02 01:06:00,132.504,132.504,132.503,132.503,13400000.0
2005-06-02 01:07:00,132.505,132.517,132.498,132.517,113299999.0
2005-06-02 01:08:00,132.517,132.517,132.505,132.51,60300000.0
2005-06-02 01:09:00,132.514,132.53,132.514,132.53,70700002.0
2005-06-02 01:10:00,132.537,132.546,132.525,132.546,163599998.0
2005-06-02 01:11:00,132.545,132.55,132.534,132.534,49600000.0
2005-06-02 01:12:00,132.535,132.535,132.522,132.522,77500001.0
2005-06-02 01:13:00,132.518,132.519,132.512,132.519,56000000.0
2005-06-02 01:14:00,132.522,132.538,132.521,132.521,111699997.0
2005-06-02 01:15:00,132.533,132.539,132.526,132.529,81800001.0
2005-06-02 01:16:00,132.538,132.552,132.531,132.552,129099998.0
2005-06-02 01:17:00,132.548,132.555,132.543,132.543,136099998.0
2005-06-02 01:18:00,132.551,132.551,132.541,132.541,46400000.0
2005-06-02 01:19:00,132.542,132.549,132.538,132.538,62000001.0
2005-06-02 01:20:00,132.542,132.544,132.528,132.531,55200000.0
2005-06-02 01:21:00,132.514,132.537,132.514,132.524,47000000.0
2005-06-02 01:22:00,132.527,132.538,132.527,132.531,54200000.0
2005-06-02 01:23:00,132.528,132.531,132.511,132.527,107099998.0
2005-06-02 01:24:00,132.516,132.53,132.506,132.506,76500002.0
2005-06-02 01:25:00,132.511,132.518,132.504,132.508,122600002.0
2005-06-02 01:26:00,132.507,132.515,132.476,132.49,76299999.0
2005-06-02 01:27:00,132.495,132.495,132.469,132.47,67500000.0
2005-06-02 01:28:00,132.465,132.481,132.464,132.481,84500001.0
2005-06-02 01:29:00,132.493,132.499,132.484,132.499,146099999.0
2005-06-02 01:30:00,132.489,132.5,132.487,132.498,98100000.0
2005-06-02 01:31:00,132.49,132.495,132.488,132.495,162300001.0
2005-06-02 01:32:00,132.487,132.489,132.484,132.489,43200000.0
2005-06-02 01:33:00,132.482,132.49,132.477,132.482,59600000.0
2005-06-02 01:34:00,132.482,132.498,132.481,132.496,96099997.0
2005-06-02 01:35:00,132.494,132.494,132.481,132.487,79899999.0
2005-06-02 01:36:00,132.485,132.496,132.485,132.49,48700000.0
2005-06-02 01:37:00,132.492,132.499,132.491,132.491,166400003.0
2005-06-02 01:38:00,132.5,132.523,132.5,132.521,85000001.0
2005-06-02 01:39:00,132.532,132.551,132.532,132.55,84099998.0
2005-06-02 01:40:00,132.559,132.559,132.547,132.552,52800000.0
2005-06-02 01:41:00,132.556,132.567,132.556,132.561,112899998.0
2005-06-02 01:42:00,132.558,132.558,132.535,132.542,159700002.0
2005-06-02 01:43:00,132.528,132.551,132.526,132.542,109300000.0
2005-06-02 01:44:00,132.533,132.533,132.504,132.504,57700000.0
2005-06-02 01:45:00,132.485,132.485,132.447,132.457,86900001.0
2005-06-02 01:46:00,132.447,132.453,132.445,132.453,66900000.0
2005-06-02 01:47:00,132.446,132.461,132.437,132.461,75700001.0
2005-06-02 01:48:00,132.444,132.462,132.444,132.46,74600001.0
2005-06-02 01:49:00,132.468,132.497,132.463,132.491,113100003.0
2005-06-02 01:50:00,132.478,132.509,132.478,132.503,96299998.0
2005-06-02 01:51:00,132.492,132.5,132.485,132.494,62300000.0
2005-06-02 01:52:00,132.485,132.503,132.485,132.503,180600000.0
2005-06-02 01:53:00,132.51,132.511,132.493,132.509,84499999.0
2005-06-02 01:54:00,132.512,132.512,132.498,132.498,50199999.0
2005-06-02 01:55:00,132.51,132.511,132.491,132.511,98800000.0
2005-06-02 01:56:00,132.508,132.51,132.494,132.5,114000001.0
2005-06-02 01:57:00,132.507,132.521,132.507,132.508,143000001.0
2005-06-02 01:58:00,132.508,132.51,132.497,132.503,151000002.0
2005-06-02 01:59:00,132.503,132.503,132.487,132.498,89200001.0
2005-06-02 02:00:00,132.507,132.507,132.484,132.484,36000000.0
2005-06-02 02:01:00,132.482,132.482,132.464,132.471,87800000.0
2005-06-02 02:02:00,132.482,132.489,132.464,132.464,152500001.0
2005-06-02 02:03:00,132.477,132.496,132.47,132.475,50700000.0
2005-06-02 02:04:00,132.482,132.5,132.481,132.488,109499999.0
2005-06-02 02:05:00,132.476,132.479,132.47,132.472,134800001.0
2005-06-02 02:06:00,132.473,132.481,132.468,132.478,148099998.0
2005-06-02 02:07:00,132.481,132.484,132.466,132.474,134800002.0
2005-06-02 02:08:00,132.483,132.492,132.471,132.471,55700001.0
2005-06-02 02:09:00,132.487,132.503,132.469,132.47,123400001.0
2005-06-02 02:10:00,132.485,132.505,132.485,132.505,47100000.0
2005-06-02 02:11:00,132.509,132.513,132.505,132.508,82999999.0
2005-06-02 02:12:00,132.493,132.493,132.477,132.48,106299999.0
2005-06-02 02:13:00,132.479,132.493,132.477,132.489,96800000.0
2005-06-02 02:14:00,132.485,132.505,132.48,132.501,167999998.0
2005-06-02 02:15:00,132.508,132.513,132.498,132.51,75899998.0
2005-06-02 02:16:00,132.506,132.509,132.499,132.509,36500000.0
2005-06-02 02:17:00,132.51,132.51,132.496,132.506,115500000.0
2005-06-02 02:18:00,132.512,132.522,132.512,132.517,147700000.0
2005-06-02 02:19:00,132.511,132.518,132.511,132.512,90700002.0
2005-06-02 02:20:00,132.517,132.517,132.488,132.488,59099999.0
2005-06-02 02:21:00,132.492,132.518,132.492,132.506,137400004.0
2005-06-02 02:22:00,132.51,132.533,132.51,132.529,122599999.0
2005-06-02 02:23:00,132.537,132.537,132.524,132.524,73600001.0
2005-06-02 02:24:00,132.529,132.53,132.523,132.528,81599999.0
2005-06-02 02:25:00,132.515,132.531,132.506,132.509,150000001.0
2005-06-02 02:26:00,132.508,132.525,132.506,132.524,38400000.0
2005-06-02 02:27:00,132.523,132.527,132.517,132.526,153199997.0
2005-06-02 02:28:00,132.523,132.536,132.523,132.532,40000000.0
2005-06-02 02:29:00,132.529,132.54,132.529,132.537,127999999.0
2005-06-02 02:30:00,132.532,132.55,132.524,132.55,33400000.0
2005-06-02 02:31:00,132.58,132.602,132.58,132.585,51600000.0
2005-06-02 02:32:00,132.591,132.601,132.584,132.584,72499999.0
2005-06-02 02:33:00,132.586,132.593,132.583,132.593,83099998.0
2005-06-02 02:34:00,132.581,132.586,132.577,132.586,68100001.0
2005-06-02 02:35:00,132.585,132.585,132.575,132.585,47600000.0
2005-06-02 02:36:00,132.576,132.577,132.564,132.577,161800005.0
2005-06-02 02:37:00,132.577,132.578,132.573,132.578,43900000.0
2005-06-02 02:38:00,132.578,132.578,132.562,132.569,89900000.0
2005-06-02 02:39:00,132.578,132.592,132.576,132.588,31200000.0
2005-06-02 02:40:00,132.592,132.595,132.578,132.582,89500000.0
2005-06-02 02:41:00,132.589,132.601,132.589,132.598,69700000.0
2005-06-02 02:42:00,132.633,132.633,132.607,132.633,119700000.0
2005-06-02 02:43:00,132.638,132.645,132.638,132.642,34400000.0
2005-06-02 02:44:00,132.645,132.648,132.645,132.647,57300001.0
2005-06-02 02:45:00,132.655,132.657,132.643,132.651,100000001.0
2005-06-02 02:46:00,132.652,132.656,132.636,132.636,85599999.0
2005-06-02 02:47:00,132.633,132.635,132.611,132.632,81099998.0
2005-06-02 02:48:00,132.637,132.638,132.634,132.638,59699999.0
2005-06-02 02:49:00,132.629,132.629,132.624,132.628,28000000.0
2005-06-02 02:50:00,132.632,132.647,132.632,132.64,65099999.0
2005-06-02 02:51:00,132.641,132.672,132.641,132.672,163699998.0
2005-06-02 02:52:00,132.673,132.675,132.663,132.675,89399998.0
2005-06-02 02:53:00,132.665,132.665,132.649,132.658,43199999.0
2005-06-02 02:54:00,132.668,132.683,132.668,132.68,68699999.0
2005-06-02 02:55:00,132.674,132.677,132.658,132.672,151300000.0
2005-06-02 02:56:00,132.67,132.678,132.658,132.658,84300000.0
2005-06-02 02:57:00,132.656,132.656,132.654,132.654,14400000.0
2005-06-02 02:58:00,132.646,132.646,132.639,132.639,21300000.0
2005-06-02 02:59:00,132.636,132.649,132.635,132.648,47300000.0
2005-06-02 03:00:00,132.67,132.674,132.663,132.663,102900002.0
2005-06-02 03:01:00,132.659,132.659,132.646,132.649,92300001.0
2005-06-02 03:02:00,132.642,132.649,132.631,132.633,100500000.0
2005-06-02 03:03:00,132.628,132.637,132.62,132.637,98700000.0
2005-06-02 03:04:00,132.629,132.63,132.586,132.586,117199997.0
2005-06-02 03:05:00,132.58,132.585,132.572,132.572,181400002.0
2005-06-02 03:06:00,132.578,132.584,132.571,132.58,95200001.0
2005-06-02 03:07:00,132.595,132.609,132.595,132.603,104299998.0
2005-06-02 03:08:00,132.592,132.605,132.592,132.605,107099997.0
2005-06-02 03:09:00,132.615,132.615,132.586,132.586,146800001.0
2005-06-02 03:10:00,132.585,132.585,132.575,132.578,103000001.0
2005-06-02 03:11:00,132.585,132.585,132.576,132.585,101899998.0
2005-06-02 03:12:00,132.574,132.579,132.571,132.573,131400003.0
2005-06-02 03:13:00,132.578,132.578,132.57,132.57,18700000.0
2005-06-02 03:14:00,132.569,132.576,132.569,132.576,15200000.0
2005-06-02 03:15:00,132.577,132.586,132.576,132.58,56100000.0
2005-06-02 03:16:00,132.58,132.588,132.575,132.575,137000000.0
2005-06-02 03:17:00,132.577,132.581,132.569,132.581,98300002.0
2005-06-02 03:18:00,132.575,132.584,132.575,132.578,111599999.0
2005-06-02 03:19:00,132.576,132.576,132.574,132.574,47099998.0
2005-06-02 03:20:00,132.568,132.588,132.568,132.575,67200000.0
2005-06-02 03:21:00,132.585,132.591,132.571,132.591,160899997.0
2005-06-02 03:22:00,132.591,132.594,132.578,132.588,63100000.0
2005-06-02 03:23:00,132.581,132.581,132.575,132.575,42200000.0
2005-06-02 03:24:00,132.58,132.585,132.571,132.571,145300002.0
2005-06-02 03:25:00,132.572,132.572,132.548,132.55,93599999.0
2005-06-02 03:26:00,132.555,132.555,132.541,132.549,135900003.0
2005-06-02 03:27:00,132.528,132.528,132.51,132.514,54800000.0
2005-06-02 03:28:00,132.524,132.526,132.524,132.526,25200000.0
2005-06-02 03:29:00,132.533,132.538,132.533,132.538,86200000.0
2005-06-02 03:30:00,132.531,132.535,132.526,132.535,105200002.0
2005-06-02 03:31:00,132.542,132.544,132.523,132.525,77499999.0
2005-06-02 03:32:00,132.521,132.533,132.518,132.529,61000000.0
2005-06-02 03:33:00,132.524,132.524,132.492,132.495,87100001.0
2005-06-02 03:34:00,132.495,132.504,132.495,132.499,52700000.0
2005-06-02 03:35:00,132.506,132.506,132.496,132.496,51899999.0
2005-06-02 03:36:00,132.51,132.525,132.51,132.513,66400001.0
2005-06-02 03:37:00,132.517,132.538,132.517,132.536,60800000.0
2005-06-02 03:38:00,132.525,132.532,132.524,132.524,73800001.0
2005-06-02 03:39:00,132.528,132.55,132.524,132.55,37000000.0
2005-06-02 03:40:00,132.536,132.539,132.526,132.536,146399999.0
2005-06-02 03:41:00,132.56,132.601,132.56,132.585,127800003.0
2005-06-02 03:42:00,132.6,132.6,132.581,132.59,80899999.0
2005-06-02 03:43:00,132.597,132.598,132.597,132.598,27099999.0
2005-06-02 03:44:00,132.618,132.618,132.599,132.599,63899998.0
2005-06-02 03:45:00,132.612,132.617,132.606,132.609,124300001.0
2005-06-02 03:46:00,132.603,132.61,132.594,132.61,59100000.0
2005-06-02 03:47:00,132.603,132.603,132.586,132.593,36000000.0
2005-06-02 03:48:00,132.605,132.639,132.605,132.628,120699998.0
2005-06-02 03:49:00,132.615,132.624,132.592,132.601,105500000.0
2005-06-02 03:50:00,132.612,132.629,132.609,132.625,115200000.0
2005-06-02 03:51:00,132.611,132.63,132.611,132.62,99199999.0
2005-06-02 03:52:00,132.613,132.621,132.605,132.611,92800000.0
2005-06-02 03:53:00,132.595,132.595,132.578,132.589,70100001.0
2005-06-02 03:54:00,132.576,132.603,132.576,132.603,122000000.0
2005-06-02 03:55:00,132.614,132.616,132.6,132.606,86499999.0
2005-06-02 03:56:00,132.602,132.619,132.59,132.613,167000001.0
2005-06-02 03:57:00,132.63,132.635,132.611,132.611,72800000.0
2005-06-02 03:58:00,132.601,132.603,132.586,132.603,44100000.0
2005-06-02 03:59:00,132.601,132.613,132.6,132.613,59200000.0
2005-06-02 04:00:00,132.61,132.61,132.585,132.585,46700001.0
2005-06-02 04:01:00,132.585,132.598,132.583,132.583,116100004.0
2005-06-02 04:02:00,132.574,132.595,132.574,132.582,91100001.0
2005-06-02 04:03:00,132.59,132.596,132.588,132.591,83100000.0
2005-06-02 04:04:00,132.568,132.568,132.555,132.559,28800000.0
2005-06-02 04:05:00,132.558,132.575,132.558,132.558,120400001.0
2005-06-02 04:06:00,132.578,132.581,132.574,132.574,167799997.0
2005-06-02 04:07:00,132.568,132.57,132.559,132.57,98900001.0
2005-06-02 04:08:00,132.577,132.58,132.573,132.58,47299999.0
2005-06-02 04:09:00,132.574,132.592,132.574,132.588,149400001.0
2005-06-02 04:10:00,132.592,132.598,132.589,132.598,52800000.0
2005-06-02 04:11:00,132.595,132.599,132.592,132.592,62400002.0
2005-06-02 04:12:00,132.586,132.599,132.586,132.586,85899998.0
2005-06-02 04:13:00,132.591,132.595,132.585,132.585,71700000.0
2005-06-02 04:14:00,132.583,132.594,132.58,132.587,80000000.0
2005-06-02 04:15:00,132.58,132.58,132.575,132.575,57899999.0
2005-06-02 04:16:00,132.568,132.568,132.542,132.542,63200000.0
2005-06-02 04:17:00,132.552,132.56,132.543,132.543,46500000.0
2005-06-02 04:18:00,132.548,132.561,132.536,132.561,74500000.0
2005-06-02 04:19:00,132.579,132.579,132.565,132.565,75799999.0
2005-06-02 04:20:00,132.568,132.571,132.564,132.564,109900002.0
2005-06-02 04:21:00,132.572,132.579,132.571,132.572,112600000.0
2005-06-02 04:22:00,132.559,132.559,132.535,132.535,126200003.0
2005-06-02 04:23:00,132.528,132.553,132.526,132.553,118699998.0
2005-06-02 04:24:00,132.553,132.555,132.544,132.544,100899998.0
2005-06-02 04:25:00,132.535,132.545,132.535,132.54,82399999.0
2005-06-02 04:26:00,132.54,132.545,132.535,132.54,58800001.0
2005-06-02 04:27:00,132.538,132.538,132.52,132.531,59100001.0
2005-06-02 04:28:00,132.529,132.533,132.521,132.528,81199999.0
2005-06-02 04:29:00,132.525,132.539,132.525,132.53,137499999.0
2005-06-02 04:30:00,132.538,132.538,132.531,132.531,109800002.0
2005-06-02 04:31:00,132.518,132.531,132.503,132.505,144300001.0
2005-06-02 04:32:00,132.51,132.51,132.49,132.504,184599998.0
2005-06-02 04:33:00,132.508,132.512,132.502,132.503,101499998.0
2005-06-02 04:34:00,132.505,132.505,132.5,132.5,46400000.0
2005-06-02 04:35:00,132.503,132.503,132.483,132.494,53600001.0
2005-06-02 04:36:00,132.493,132.497,132.493,132.495,35600000.0
2005-06-02 04:37:00,132.503,132.511,132.502,132.503,94400000.0
2005-06-02 04:38:00,132.514,132.526,132.501,132.515,112100000.0
2005-06-02 04:39:00,132.517,132.531,132.51,132.527,49300000.0
2005-06-02 04:40:00,132.539,132.553,132.537,132.553,48900001.0
2005-06-02 04:41:00,132.56,132.567,132.559,132.566,65699999.0
2005-06-02 04:42:00,132.561,132.568,132.561,132.568,13600000.0
2005-06-02 04:43:00,132.576,132.591,132.573,132.587,101900000.0
2005-06-02 04:44:00,132.596,132.607,132.578,132.578,81600000.0
2005-06-02 04:45:00,132.571,132.576,132.564,132.573,188299998.0
2005-06-02 04:46:00,132.581,132.583,132.581,132.583,8800000.0
2005-06-02 04:47:00,132.589,132.59,132.576,132.59,44799999.0
2005-06-02 04:48:00,132.58,132.586,132.576,132.582,95300000.0
2005-06-02 04:49:00,132.586,132.587,132.572,132.587,124199997.0
2005-06-02 04:50:00,132.586,132.593,132.579,132.593,62600000.0
2005-06-02 04:51:00,132.588,132.588,132.58,132.588,147000002.0
2005-06-02 04:52:00,132.585,132.585,132.585,132.585,9600000.0
2005-06-02 04:53:00,132.598,132.607,132.572,132.587,80300000.0
2005-06-02 04:54:00,132.586,132.592,132.575,132.592,40800000.0
2005-06-02 04:55:00,132.6,132.605,132.596,132.597,100699998.0
2005-06-02 04:56:00,132.599,132.6,132.586,132.586,120099998.0
2005-06-02 04:57:00,132.584,132.593,132.584,132.588,51900000.0
2005-06-02 04:58:00,132.59,132.59,132.59,132.59,82500000.0
2005-06-02 04:59:00,132.583,132.584,132.578,132.579,31400000.0
2005-06-02 05:00:00,132.573,132.575,132.545,132.561,99500001.0
2005-06-02 05:01:00,132.566,132.579,132.562,132.576,98599999.0
2005-06-02 05:02:00,132.575,132.58,132.575,132.58,23199999.0
2005-06-02 05:03:00,132.58,132.589,132.565,132.583,97700000.0
2005-06-02 05:04:00,132.575,132.583,132.575,132.58,228400001.0
2005-06-02 05:05:00,132.575,132.585,132.573,132.585,77300000.0
2005-06-02 05:06:00,132.574,132.583,132.571,132.579,88500002.0
2005-06-02 05:07:00,132.571,132.574,132.562,132.574,87000000.0
2005-06-02 05:08:00,132.555,132.555,132.537,132.538,118900001.0
2005-06-02 05:09:00,132.547,132.553,132.538,132.553,83300000.0
2005-06-02 05:10:00,132.552,132.559,132.552,132.558,75900000.0
2005-06-02 05:11:00,132.562,132.562,132.541,132.562,123900000.0
2005-06-02 05:12:00,132.562,132.57,132.56,132.566,61500001.0
2005-06-02 05:13:00,132.562,132.562,132.547,132.547,17600000.0
2005-06-02 05:14:00,132.548,132.557,132.542,132.557,137199999.0
2005-06-02 05:15:00,132.561,132.561,132.554,132.554,14200000.0
2005-06-02 05:16:00,132.552,132.562,132.55,132.562,83499998.0
2005-06-02 05:17:00,132.562,132.592,132.562,132.583,98400000.0
2005-06-02 05:18:00,132.591,132.591,132.574,132.574,53600000.0
2005-06-02 05:19:00,132.575,132.581,132.572,132.575,63100000.0
2005-06-02 05:20:00,132.589,132.589,132.572,132.586,46300000.0
2005-06-02 05:21:00,132.594,132.615,132.594,132.608,121000000.0
2005-06-02 05:22:00,132.59,132.595,132.588,132.592,118199999.0
2005-06-02 05:23:00,132.581,132.587,132.581,132.581,44900000.0
2005-06-02 05:24:00,132.58,132.584,132.574,132.574,54299999.0
2005-06-02 05:25:00,132.568,132.568,132.565,132.565,13000000.0
2005-06-02 05:26:00,132.57,132.57,132.565,132.567,47899999.0
2005-06-02 05:27:00,132.57,132.57,132.565,132.565,39899999.0
2005-06-02 05:28:00,132.573,132.578,132.563,132.577,145399997.0
2005-06-02 05:29:00,132.584,132.584,132.567,132.576,60400001.0
2005-06-02 05:30:00,132.568,132.568,132.568,132.568,31900000.0
2005-06-02 05:31:00,132.572,132.572,132.563,132.563,30900000.0
2005-06-02 05:32:00,132.553,132.553,132.529,132.529,16300000.0
2005-06-02 05:33:00,132.54,132.547,132.537,132.547,28700000.0
2005-06-02 05:34:00,132.537,132.54,132.537,132.54,32000000.0
2005-06-02 05:35:00,132.548,132.552,132.542,132.542,46900000.0
2005-06-02 05:36:00,132.539,132.551,132.539,132.551,13900000.0
2005-06-02 05:37:00,132.54,132.545,132.534,132.534,44500000.0
2005-06-02 05:38:00,132.536,132.544,132.536,132.539,48000000.0
2005-06-02 05:39:00,132.542,132.558,132.542,132.552,100700001.0
2005-06-02 05:40:00,132.55,132.563,132.543,132.563,154099998.0
2005-06-02 05:41:00,132.558,132.558,132.552,132.553,38000000.0
2005-06-02 05:42:00,132.563,132.574,132.562,132.562,54200000.0
2005-06-02 05:43:00,132.56,132.564,132.549,132.558,111899999.0
2005-06-02 05:44:00,132.557,132.567,132.554,132.554,58200000.0
2005-06-02 05:45:00,132.552,132.561,132.549,132.56,65099999.0
2005-06-02 05:46:00,132.552,132.556,132.54,132.54,96300000.0
2005-06-02 05:47:00,132.535,132.545,132.535,132.54,105299999.0
2005-06-02 05:48:00,132.541,132.541,132.534,132.534,8000000.0
2005-06-02 05:49:00,132.545,132.545,132.532,132.537,72700000.0
2005-06-02 05:50:00,132.53,132.57,132.52,132.565,62800000.0
2005-06-02 05:51:00,132.534,132.534,132.526,132.526,36299999.0
2005-06-02 05:52:00,132.515,132.528,132.515,132.518,135300001.0
2005-06-02 05:53:00,132.52,132.525,132.515,132.517,62499999.0
2005-06-02 05:54:00,132.515,132.515,132.497,132.501,106199996.0
2005-06-02 05:55:00,132.496,132.496,132.483,132.483,50300000.0
2005-06-02 05:56:00,132.481,132.488,132.453,132.453,153000000.0
2005-06-02 05:57:00,132.444,132.444,132.43,132.43,57900001.0
2005-06-02 05:58:00,132.425,132.445,132.421,132.445,94000001.0
2005-06-02 05:59:00,132.451,132.456,132.443,132.451,136100001.0
2005-06-02 06:00:00,132.437,132.466,132.437,132.461,73000000.0
2005-06-02 06:01:00,132.452,132.452,132.434,132.444,144000000.0
2005-06-02 06:02:00,132.439,132.439,132.414,132.425,117000002.0
2005-06-02 06:03:00,132.423,132.431,132.418,132.418,113399999.0
2005-06-02 06:04:00,132.419,132.428,132.401,132.404,72000000.0
2005-06-02 06:05:00,132.412,132.412,132.397,132.412,69499999.0
2005-06-02 06:06:00,132.408,132.416,132.401,132.41,73500001.0
2005-06-02 06:07:00,132.395,132.395,132.364,132.378,110400000.0
2005-06-02 06:08:00,132.386,132.387,132.374,132.387,67700000.0
2005-06-02 06:09:00,132.385,132.39,132.381,132.389,101100001.0
2005-06-02 06:10:00,132.388,132.393,132.383,132.391,116899997.0
2005-06-02 06:11:00,132.4,132.41,132.4,132.403,147200000.0
2005-06-02 06:12:00,132.398,132.408,132.398,132.408,28400000.0
2005-06-02 06:13:00,132.412,132.412,132.397,132.397,47800000.0
2005-06-02 06:14:00,132.408,132.411,132.404,132.408,129600003.0
2005-06-02 06:15:00,132.426,132.426,132.401,132.401,60099999.0
2005-06-02 06:16:00,132.405,132.418,132.403,132.41,51699999.0
2005-06-02 06:17:00,132.405,132.417,132.405,132.417,113800002.0
2005-06-02 06:18:00,132.406,132.413,132.399,132.403,96700001.0
2005-06-02 06:19:00,132.424,132.424,132.405,132.423,82399999.0
2005-06-02 06:20:00,132.428,132.438,132.425,132.435,76700000.0
2005-06-02 06:21:00,132.422,132.422,132.418,132.418,19500000.0
2005-06-02 06:22:00,132.402,132.403,132.391,132.392,74200001.0
2005-06-02 06:23:00,132.397,132.404,132.386,132.4,99300001.0
2005-06-02 06:24:00,132.399,132.405,132.397,132.4,104700001.0
2005-06-02 06:25:00,132.402,132.402,132.379,132.383,88599999.0
2005-06-02 06:26:00,132.381,132.387,132.381,132.387,41499999.0
2005-06-02 06:27:00,132.379,132.389,132.379,132.388,41600000.0
2005-06-02 06:28:00,132.382,132.382,132.354,132.354,191800003.0
2005-06-02 06:29:00,132.362,132.362,132.358,132.358,20000000.0
2005-06-02 06:30:00,132.353,132.355,132.337,132.337,107600001.0
2005-06-02 06:31:00,132.312,132.312,132.248,132.248,13800000.0
2005-06-02 06:32:00,132.21,132.238,132.191,132.238,77800001.0
2005-06-02 06:33:00,132.235,132.242,132.208,132.208,38100000.0
2005-06-02 06:34:00,132.215,132.227,132.202,132.227,76600001.0
2005-06-02 06:35:00,132.223,132.263,132.223,132.263,114100002.0
2005-06-02 06:36:00,132.263,132.277,132.255,132.27,118899999.0
2005-06-02 06:37:00,132.273,132.273,132.261,132.272,64199998.0
2005-06-02 06:38:00,132.266,132.266,132.249,132.255,126800000.0
2005-06-02 06:39:00,132.257,132.257,132.248,132.248,30000000.0
2005-06-02 06:40:00,132.238,132.26,132.237,132.237,114400000.0
2005-06-02 06:41:00,132.24,132.254,132.24,132.25,83599999.0
2005-06-02 06:42:00,132.247,132.247,132.23,132.23,129000001.0
2005-06-02 06:43:00,132.232,132.237,132.209,132.209,86100000.0
2005-06-02 06:44:00,132.22,132.231,132.22,132.231,68100000.0
2005-06-02 06:45:00,132.245,132.255,132.245,132.251,90899999.0
2005-06-02 06:46:00,132.251,132.275,132.248,132.262,94999999.0
2005-06-02 06:47:00,132.27,132.288,132.27,132.28,37400000.0
2005-06-02 06:48:00,132.291,132.298,132.285,132.298,83400000.0
2005-06-02 06:49:00,132.305,132.305,132.284,132.286,81500000.0
2005-06-02 06:50:00,132.291,132.302,132.29,132.302,131000000.0
2005-06-02 06:51:00,132.305,132.329,132.305,132.321,126200002.0
2005-06-02 06:52:00,132.318,132.328,132.295,132.295,81300000.0
2005-06-02 06:53:00,132.293,132.297,132.293,132.297,8800000.0
2005-06-02 06:54:00,132.305,132.319,132.298,132.312,90600000.0
2005-06-02 06:55:00,132.311,132.312,132.301,132.308,52600000.0
2005-06-02 06:56:00,132.312,132.312,132.291,132.3,64000000.0
2005-06-02 06:57:00,132.297,132.298,132.286,132.298,97600001.0
2005-06-02 06:58:00,132.298,132.304,132.293,132.304,103500000.0
2005-06-02 06:59:00,132.303,132.306,132.3,132.303,66900000.0
2005-06-02 07:00:00,132.298,132.303,132.292,132.3,104200001.0
2005-06-02 07:01:00,132.294,132.309,132.294,132.307,104600001.0
2005-06-02 07:02:00,132.308,132.313,132.3,132.304,138300004.0
2005-06-02 07:03:00,132.309,132.309,132.299,132.302,133499998.0
2005-06-02 07:04:00,132.309,132.309,132.305,132.306,69499999.0
2005-06-02 07:05:00,132.298,132.315,132.298,132.304,102700000.0
2005-06-02 07:06:00,132.302,132.32,132.302,132.308,201700001.0
2005-06-02 07:07:00,132.316,132.321,132.316,132.317,99000001.0
2005-06-02 07:08:00,132.323,132.329,132.312,132.324,56600000.0
2005-06-02 07:09:00,132.322,132.322,132.307,132.309,91100000.0
2005-06-02 07:10:00,132.314,132.314,132.281,132.289,39200000.0
2005-06-02 07:11:00,132.292,132.292,132.265,132.279,154199999.0
2005-06-02 07:12:00,132.282,132.286,132.282,132.283,89500001.0
2005-06-02 07:13:00,132.282,132.288,132.282,132.282,69299998.0
2005-06-02 07:14:00,132.274,132.286,132.271,132.285,114199997.0
2005-06-02 07:15:00,132.28,132.297,132.275,132.281,58400000.0
2005-06-02 07:16:00,132.272,132.278,132.264,132.264,79700000.0
2005-06-02 07:17:00,132.259,132.259,132.243,132.253,35400000.0
2005-06-02 07:18:00,132.243,132.254,132.243,132.251,76800000.0
2005-06-02 07:19:00,132.236,132.236,132.22,132.22,75800000.0
2005-06-02 07:20:00,132.203,132.214,132.201,132.209,34300000.0
2005-06-02 07:21:00,132.201,132.201,132.186,132.186,50000000.0
2005-06-02 07:22:00,132.189,132.197,132.189,132.192,42400000.0
2005-06-02 07:23:00,132.207,132.212,132.203,132.212,121499999.0
2005-06-02 07:24:00,132.215,132.22,132.213,132.213,84200001.0
2005-06-02 07:25:00,132.201,132.213,132.201,132.204,59400000.0
2005-06-02 07:26:00,132.217,132.236,132.217,132.23,43300000.0
2005-06-02 07:27:00,132.242,132.272,132.242,132.261,72100000.0
2005-06-02 07:28:00,132.27,132.27,132.267,132.27,131800002.0
2005-06-02 07:29:00,132.265,132.271,132.259,132.263,64000000.0
2005-06-02 07:30:00,132.269,132.291,132.265,132.291,179399999.0
2005-06-02 07:31:00,132.309,132.315,132.309,132.315,14400000.0
2005-06-02 07:32:00,132.325,132.344,132.325,132.339,92800000.0
2005-06-02 07:33:00,132.335,132.346,132.333,132.333,139099996.0
2005-06-02 07:34:00,132.343,132.369,132.335,132.369,117100001.0
2005-06-02 07:35:00,132.365,132.375,132.357,132.36,27500000.0
2005-06-02 07:36:00,132.362,132.383,132.362,132.383,45500000.0
2005-06-02 07:37:00,132.39,132.415,132.39,132.411,75499999.0
2005-06-02 07:38:00,132.419,132.439,132.415,132.415,66900000.0
2005-06-02 07:39:00,132.406,132.425,132.395,132.395,138200001.0
2005-06-02 07:40:00,132.39,132.39,132.376,132.38,124499999.0
2005-06-02 07:41:00,132.374,132.386,132.365,132.365,96600000.0
2005-06-02 07:42:00,132.362,132.364,132.354,132.362,98999998.0
2005-06-02 07:43:00,132.355,132.363,132.355,132.363,50600000.0
2005-06-02 07:44:00,132.36,132.36,132.353,132.36,87900000.0
2005-06-02 07:45:00,132.355,132.365,132.355,132.36,78899999.0
2005-06-02 07:46:00,132.367,132.367,132.366,132.366,62800001.0
2005-06-02 07:47:00,132.362,132.368,132.36,132.368,72700001.0
2005-06-02 07:48:00,132.368,132.377,132.364,132.374,63200000.0
2005-06-02 07:49:00,132.378,132.381,132.361,132.381,77400000.0
2005-06-02 07:50:00,132.372,132.378,132.365,132.372,177599998.0
2005-06-02 07:51:00,132.368,132.368,132.362,132.367,78900000.0
2005-06-02 07:52:00,132.372,132.39,132.372,132.388,24800000.0
2005-06-02 07:53:00,132.398,132.41,132.395,132.41,73499998.0
2005-06-02 07:54:00,132.403,132.403,132.391,132.397,69900000.0
2005-06-02 07:55:00,132.398,132.4,132.377,132.378,109700001.0
2005-06-02 07:56:00,132.373,132.374,132.359,132.359,58600000.0
2005-06-02 07:57:00,132.366,132.375,132.36,132.36,85100000.0
2005-06-02 07:58:00,132.369,132.387,132.367,132.381,77499999.0
2005-06-02 07:59:00,132.389,132.407,132.383,132.404,128300003.0
2005-06-02 08:00:00,132.417,132.432,132.417,132.432,73300001.0
2005-06-02 08:01:00,132.433,132.45,132.427,132.45,48500000.0
2005-06-02 08:02:00,132.455,132.455,132.446,132.449,43300000.0
2005-06-02 08:03:00,132.449,132.467,132.449,132.458,71199999.0
2005-06-02 08:04:00,132.467,132.468,132.452,132.457,161499999.0
2005-06-02 08:05:00,132.465,132.479,132.465,132.477,138900000.0
2005-06-02 08:06:00,132.49,132.508,132.489,132.491,173899999.0
2005-06-02 08:07:00,132.477,132.477,132.468,132.468,35900000.0
2005-06-02 08:08:00,132.472,132.477,132.472,132.477,24000000.0
2005-06-02 08:09:00,132.488,132.5,132.488,132.491,162199995.0
2005-06-02 08:10:00,132.506,132.523,132.496,132.502,131600001.0
2005-06-02 08:11:00,132.518,132.54,132.518,132.54,101900001.0
2005-06-02 08:12:00,132.538,132.538,132.509,132.509,104000001.0
2005-06-02 08:13:00,132.504,132.519,132.504,132.509,57300000.0
2005-06-02 08:14:00,132.506,132.526,132.506,132.516,54300000.0
2005-06-02 08:15:00,132.503,132.513,132.5,132.508,119400001.0
2005-06-02 08:16:00,132.522,132.524,132.505,132.505,47700000.0
2005-06-02 08:17:00,132.49,132.495,132.481,132.481,83699999.0
2005-06-02 08:18:00,132.474,132.474,132.461,132.466,20000000.0
2005-06-02 08:19:00,132.458,132.479,132.458,132.477,130500001.0
2005-06-02 08:20:00,132.475,132.485,132.464,132.485,72700000.0
2005-06-02 08:21:00,132.496,132.51,132.475,132.475,234199998.0
2005-06-02 08:22:00,132.472,132.475,132.463,132.463,21300000.0
2005-06-02 08:23:00,132.451,132.484,132.451,132.484,105899999.0
2005-06-02 08:24:00,132.483,132.483,132.453,132.474,58500000.0
2005-06-02 08:25:00,132.482,132.512,132.482,132.509,146700003.0
2005-06-02 08:26:00,132.512,132.518,132.505,132.518,56999999.0
2005-06-02 08:27:00,132.517,132.517,132.491,132.491,127300001.0
2005-06-02 08:28:00,132.492,132.509,132.484,132.484,145700002.0
2005-06-02 08:29:00,132.495,132.503,132.495,132.5,53100001.0
2005-06-02 08:30:00,132.497,132.502,132.48,132.48,68499998.0
2005-06-02 08:31:00,132.486,132.486,132.475,132.475,35900000.0
2005-06-02 08:32:00,132.482,132.484,132.447,132.447,146200002.0
2005-06-02 08:33:00,132.441,132.453,132.441,132.442,68599998.0
2005-06-02 08:34:00,132.446,132.459,132.438,132.44,212700003.0
2005-06-02 08:35:00,132.431,132.446,132.43,132.436,85100002.0
2005-06-02 08:36:00,132.443,132.457,132.443,132.452,149299999.0
2005-06-02 08:37:00,132.461,132.478,132.461,132.47,122900001.0
2005-06-02 08:38:00,132.474,132.484,132.474,132.481,99700003.0
2005-06-02 08:39:00,132.487,132.538,132.487,132.538,54800000.0
2005-06-02 08:40:00,132.557,132.565,132.557,132.565,145500002.0
2005-06-02 08:41:00,132.563,132.579,132.563,132.569,139000001.0
2005-06-02 08:42:00,132.574,132.609,132.574,132.609,150799999.0
2005-06-02 08:43:00,132.609,132.613,132.593,132.6,40600000.0
2005-06-02 08:44:00,132.607,132.625,132.605,132.624,87199999.0
2005-06-02 08:45:00,132.623,132.623,132.613,132.62,52300000.0
2005-06-02 08:46:00,132.637,132.637,132.613,132.616,144300001.0
2005-06-02 08:47:00,132.605,132.609,132.584,132.592,88000000.0
2005-06-02 08:48:00,132.6,132.651,132.593,132.651,72200000.0
2005-06-02 08:49:00,132.649,132.712,132.649,132.7,113600000.0
2005-06-02 08:50:00,132.686,132.69,132.665,132.69,136999998.0
2005-06-02 08:51:00,132.69,132.69,132.671,132.683,176100001.0
2005-06-02 08:52:00,132.683,132.696,132.669,132.677,97800003.0
2005-06-02 08:53:00,132.661,132.661,132.642,132.656,150100003.0
2005-06-02 08:54:00,132.653,132.666,132.642,132.653,52000000.0
2005-06-02 08:55:00,132.643,132.661,132.636,132.661,113000001.0
2005-06-02 08:56:00,132.657,132.657,132.642,132.642,65899999.0
2005-06-02 08:57:00,132.65,132.657,132.635,132.635,165799998.0
2005-06-02 08:58:00,132.628,132.636,132.617,132.621,55100000.0
2005-06-02 08:59:00,132.616,132.63,132.61,132.61,110000000.0
2005-06-02 09:00:00,132.598,132.598,132.57,132.57,116800003.0
2005-06-02 09:01:00,132.568,132.573,132.564,132.564,61600000.0
2005-06-02 09:02:00,132.561,132.587,132.55,132.585,137600003.0
2005-06-02 09:03:00,132.59,132.59,132.569,132.569,67900000.0
2005-06-02 09:04:00,132.549,132.558,132.539,132.556,88899998.0
2005-06-02 09:05:00,132.564,132.574,132.564,132.571,125299998.0
2005-06-02 09:06:00,132.569,132.585,132.562,132.581,118500001.0
2005-06-02 09:07:00,132.578,132.587,132.569,132.583,54600000.0
2005-06-02 09:08:00,132.58,132.595,132.575,132.595,143399998.0
2005-06-02 09:09:00,132.598,132.62,132.585,132.62,86000000.0
2005-06-02 09:10:00,132.616,132.637,132.616,132.637,97500000.0
2005-06-02 09:11:00,132.642,132.651,132.629,132.651,65600000.0
2005-06-02 09:12:00,132.654,132.66,132.648,132.658,125599999.0
2005-06-02 09:13:00,132.663,132.676,132.657,132.664,80500000.0
2005-06-02 09:14:00,132.674,132.707,132.674,132.698,93000000.0
2005-06-02 09:15:00,132.717,132.726,132.709,132.716,113699998.0
2005-06-02 09:16:00,132.711,132.723,132.7,132.712,72000000.0
2005-06-02 09:17:00,132.707,132.752,132.707,132.748,128499996.0
2005-06-02 09:18:00,132.746,132.776,132.746,132.775,101899999.0
2005-06-02 09:19:00,132.77,132.779,132.766,132.779,122299997.0
2005-06-02 09:20:00,132.773,132.781,132.754,132.754,64800000.0
2005-06-02 09:21:00,132.754,132.761,132.754,132.756,55700001.0
2005-06-02 09:22:00,132.762,132.764,132.754,132.761,113900000.0
2005-06-02 09:23:00,132.758,132.774,132.758,132.768,69100001.0
2005-06-02 09:24:00,132.766,132.773,132.758,132.758,90400000.0
2005-06-02 09:25:00,132.754,132.756,132.732,132.744,145999999.0
2005-06-02 09:26:00,132.741,132.762,132.74,132.758,126899999.0
2005-06-02 09:27:00,132.765,132.765,132.74,132.748,54400000.0
2005-06-02 09:28:00,132.742,132.754,132.74,132.75,189000000.0
2005-06-02 09:29:00,132.735,132.759,132.735,132.758,120100000.0
2005-06-02 09:30:00,132.753,132.753,132.734,132.734,91000001.0
2005-06-02 09:31:00,132.738,132.753,132.73,132.753,92099999.0
2005-06-02 09:32:00,132.749,132.755,132.742,132.755,92600001.0
2005-06-02 09:33:00,132.743,132.765,132.743,132.765,96200002.0
2005-06-02 09:34:00,132.763,132.77,132.763,132.767,141999998.0
2005-06-02 09:35:00,132.77,132.789,132.77,132.774,140000002.0
2005-06-02 09:36:00,132.772,132.772,132.754,132.772,157399997.0
2005-06-02 09:37:00,132.751,132.756,132.751,132.756,20700000.0
2005-06-02 09:38:00,132.749,132.757,132.748,132.755,76299999.0
2005-06-02 09:39:00,132.755,132.757,132.743,132.743,45300001.0
2005-06-02 09:40:00,132.748,132.757,132.748,132.754,135800001.0
2005-06-02 09:41:00,132.758,132.768,132.75,132.76,124300000.0
2005-06-02 09:42:00,132.763,132.775,132.761,132.763,84400000.0
2005-06-02 09:43:00,132.736,132.747,132.736,132.737,66100001.0
2005-06-02 09:44:00,132.74,132.76,132.74,132.74,91000000.0
2005-06-02 09:45:00,132.742,132.753,132.739,132.739,52300000.0
2005-06-02 09:46:00,132.737,132.737,132.707,132.707,62600000.0
2005-06-02 09:47:00,132.715,132.752,132.715,132.746,79799999.0
2005-06-02 09:48:00,132.753,132.753,132.742,132.742,3900000.0
2005-06-02 09:49:00,132.747,132.799,132.747,132.799,114099999.0
2005-06-02 09:50:00,132.796,132.817,132.796,132.802,88400002.0
2005-06-02 09:51:00,132.81,132.819,132.806,132.813,118100001.0
2005-06-02 09:52:00,132.805,132.805,132.786,132.786,71099999.0
2005-06-02 09:53:00,132.8,132.82,132.8,132.82,63100002.0
2005-06-02 09:54:00,132.835,132.849,132.835,132.847,49400000.0
2005-06-02 09:55:00,132.836,132.836,132.817,132.822,45400000.0
2005-06-02 09:56:00,132.815,132.835,132.815,132.832,107200001.0
2005-06-02 09:57:00,132.827,132.833,132.827,132.833,25600000.0
2005-06-02 09:58:00,132.814,132.814,132.813,132.813,36500000.0
2005-06-02 09:59:00,132.804,132.81,132.792,132.792,59100001.0
2005-06-02 10:00:00,132.777,132.783,132.769,132.783,92300000.0
2005-06-02 10:01:00,132.77,132.8,132.77,132.8,117999997.0
2005-06-02 10:02:00,132.801,132.813,132.799,132.813,70000000.0
2005-06-02 10:03:00,132.81,132.81,132.785,132.794,81200001.0
2005-06-02 10:04:00,132.803,132.81,132.784,132.79,76499999.0
2005-06-02 10:05:00,132.784,132.784,132.775,132.781,119200000.0
2005-06-02 10:06:00,132.777,132.783,132.773,132.779,77600000.0
2005-06-02 10:07:00,132.784,132.798,132.784,132.785,119999999.0
2005-06-02 10:08:00,132.782,132.782,132.768,132.769,26000000.0
2005-06-02 10:09:00,132.772,132.775,132.766,132.77,83200000.0
2005-06-02 10:10:00,132.778,132.781,132.775,132.775,71800000.0
2005-06-02 10:11:00,132.774,132.777,132.765,132.768,71500000.0
2005-06-02 10:12:00,132.77,132.77,132.761,132.769,46700000.0
2005-06-02 10:13:00,132.767,132.797,132.767,132.795,175500002.0
2005-06-02 10:14:00,132.803,132.803,132.787,132.798,56000000.0
2005-06-02 10:15:00,132.8,132.812,132.8,132.811,184599997.0
2005-06-02 10:16:00,132.808,132.812,132.803,132.809,67999999.0
2005-06-02 10:17:00,132.823,132.851,132.823,132.835,82599999.0
2005-06-02 10:18:00,132.837,132.854,132.837,132.845,79099998.0
2005-06-02 10:19:00,132.851,132.851,132.817,132.824,56900000.0
2005-06-02 10:20:00,132.818,132.818,132.796,132.815,214900002.0
2005-06-02 10:21:00,132.83,132.835,132.818,132.826,112299999.0
2005-06-02 10:22:00,132.83,132.833,132.818,132.832,86700000.0
2005-06-02 10:23:00,132.821,132.826,132.81,132.826,42500000.0
2005-06-02 10:24:00,132.816,132.822,132.81,132.821,101299999.0
2005-06-02 10:25:00,132.829,132.851,132.829,132.851,166799999.0
2005-06-02 10:26:00,132.852,132.854,132.843,132.843,120700000.0
2005-06-02 10:27:00,132.859,132.866,132.858,132.863,74600000.0
2005-06-02 10:28:00,132.841,132.862,132.841,132.862,20800000.0
2005-06-02 10:29:00,132.863,132.866,132.855,132.866,54000000.0
2005-06-02 10:30:00,132.862,132.862,132.847,132.85,95000001.0
2005-06-02 10:31:00,132.847,132.855,132.83,132.855,144500001.0
2005-06-02 10:32:00,132.861,132.864,132.848,132.848,72400000.0
2005-06-02 10:33:00,132.848,132.862,132.848,132.862,73400000.0
2005-06-02 10:34:00,132.864,132.886,132.864,132.872,102400000.0
2005-06-02 10:35:00,132.88,132.899,132.878,132.878,75199999.0
2005-06-02 10:36:00,132.87,132.891,132.87,132.879,131199999.0
2005-06-02 10:37:00,132.877,132.877,132.865,132.865,58599999.0
2005-06-02 10:38:00,132.874,132.885,132.862,132.862,44700001.0
2005-06-02 10:39:00,132.855,132.858,132.851,132.858,21600000.0
2005-06-02 10:40:00,132.855,132.859,132.842,132.857,117300000.0
2005-06-02 10:41:00,132.85,132.864,132.849,132.864,118199998.0
2005-06-02 10:42:00,132.855,132.868,132.844,132.847,113700001.0
2005-06-02 10:43:00,132.853,132.861,132.847,132.855,160600000.0
2005-06-02 10:44:00,132.862,132.868,132.855,132.859,147499999.0
2005-06-02 10:45:00,132.863,132.872,132.856,132.872,43500001.0
2005-06-02 10:46:00,132.874,132.874,132.864,132.87,37700000.0
2005-06-02 10:47:00,132.886,132.889,132.886,132.889,1600000.0
2005-06-02 10:48:00,132.898,132.898,132.889,132.897,97899999.0
2005-06-02 10:49:00,132.897,132.908,132.889,132.898,200600004.0
2005-06-02 10:50:00,132.9,132.914,132.891,132.914,138500002.0
2005-06-02 10:51:00,132.923,132.958,132.912,132.958,74399999.0
2005-06-02 10:52:00,132.952,132.983,132.951,132.974,139300000.0
2005-06-02 10:53:00,132.976,132.988,132.963,132.974,83099999.0
2005-06-02 10:54:00,132.97,132.978,132.963,132.975,121499999.0
2005-06-02 10:55:00,132.982,132.982,132.95,132.96,112000001.0
2005-06-02 10:56:00,132.964,132.965,132.947,132.965,80600000.0
2005-06-02 10:57:00,132.963,132.963,132.943,132.956,207499996.0
2005-06-02 10:58:00,132.955,132.955,132.941,132.95,73300001.0
2005-06-02 10:59:00,132.943,132.943,132.935,132.942,55399999.0
2005-06-02 11:00:00,132.945,132.945,132.914,132.915,69000002.0
2005-06-02 11:01:00,132.911,132.944,132.911,132.937,155000001.0
2005-06-02 11:02:00,132.923,132.938,132.912,132.938,96600001.0
2005-06-02 11:03:00,132.942,132.965,132.942,132.965,34500000.0
2005-06-02 11:04:00,132.962,132.962,132.921,132.938,74600000.0
2005-06-02 11:05:00,132.95,132.95,132.93,132.944,85599998.0
2005-06-02 11:06:00,132.945,132.945,132.933,132.944,99899998.0
2005-06-02 11:07:00,132.95,132.969,132.95,132.964,109100000.0
2005-06-02 11:08:00,132.961,132.963,132.939,132.941,99800001.0
2005-06-02 11:09:00,132.947,132.947,132.917,132.917,71099999.0
2005-06-02 11:10:00,132.892,132.9,132.889,132.9,45600001.0
2005-06-02 11:11:00,132.897,132.911,132.897,132.905,70999998.0
2005-06-02 11:12:00,132.921,132.921,132.894,132.908,72500000.0
2005-06-02 11:13:00,132.909,132.92,132.909,132.918,44699999.0
2005-06-02 11:14:00,132.9,132.919,132.9,132.919,91599999.0
2005-06-02 11:15:00,132.911,132.913,132.902,132.913,109200002.0
2005-06-02 11:16:00,132.923,132.946,132.922,132.946,77400000.0
2005-06-02 11:17:00,132.955,132.956,132.936,132.956,123200002.0
2005-06-02 11:18:00,132.96,132.96,132.934,132.934,18400000.0
2005-06-02 11:19:00,132.936,132.936,132.923,132.923,41900000.0
2005-06-02 11:20:00,132.922,132.937,132.916,132.93,63200000.0
2005-06-02 11:21:00,132.938,132.941,132.925,132.925,86099999.0
2005-06-02 11:22:00,132.929,132.944,132.929,132.933,79899998.0
2005-06-02 11:23:00,132.935,132.939,132.927,132.938,95199999.0
2005-06-02 11:24:00,132.943,132.943,132.927,132.927,24900000.0
2005-06-02 11:25:00,132.92,132.922,132.894,132.894,125299998.0
2005-06-02 11:26:00,132.892,132.912,132.892,132.912,16000000.0
2005-06-02 11:27:00,132.916,132.918,132.899,132.908,89800000.0
2005-06-02 11:28:00,132.92,132.94,132.92,132.927,99099999.0
2005-06-02 11:29:00,132.934,132.934,132.917,132.93,123600000.0
2005-06-02 11:30:00,132.945,132.959,132.938,132.952,88699999.0
2005-06-02 11:31:00,132.95,132.972,132.95,132.96,87900000.0
2005-06-02 11:32:00,132.956,132.956,132.94,132.942,68000000.0
2005-06-02 11:33:00,132.953,132.953,132.937,132.941,42299999.0
2005-06-02 11:34:00,132.942,132.96,132.942,132.949,110900000.0
2005-06-02 11:35:00,132.938,132.965,132.938,132.942,117000001.0
2005-06-02 11:36:00,132.951,132.951,132.913,132.92,119800000.0
2005-06-02 11:37:00,132.932,132.941,132.932,132.941,91800000.0
2005-06-02 11:38:00,132.934,132.945,132.927,132.944,69900000.0
2005-06-02 11:39:00,132.952,132.959,132.941,132.954,60600001.0
2005-06-02 11:40:00,132.96,132.986,132.96,132.978,40500000.0
2005-06-02 11:41:00,132.978,132.989,132.978,132.98,126800001.0
2005-06-02 11:42:00,132.984,132.998,132.984,132.99,33900000.0
2005-06-02 11:43:00,132.988,132.988,132.96,132.963,97200000.0
2005-06-02 11:44:00,132.959,132.973,132.958,132.963,54300000.0
2005-06-02 11:45:00,132.958,132.96,132.944,132.953,83599999.0
2005-06-02 11:46:00,132.947,132.956,132.947,132.947,55200000.0
2005-06-02 11:47:00,132.948,132.989,132.948,132.981,84300000.0
2005-06-02 11:48:00,132.98,132.989,132.976,132.976,97900000.0
2005-06-02 11:49:00,132.977,133.0,132.976,133.0,100800001.0
2005-06-02 11:50:00,132.975,132.992,132.975,132.99,84300001.0
2005-06-02 11:51:00,132.994,133.001,132.994,132.998,80299999.0
2005-06-02 11:52:00,132.981,133.001,132.981,132.998,59500000.0
2005-06-02 11:53:00,132.997,133.009,132.99,133.005,89800000.0
2005-06-02 11:54:00,133.008,133.012,132.999,133.002,108099998.0
2005-06-02 11:55:00,133.005,133.009,132.992,133.006,119599999.0
2005-06-02 11:56:00,133.009,133.009,132.98,132.98,135900001.0
2005-06-02 11:57:00,132.974,132.974,132.954,132.954,96499999.0
2005-06-02 11:58:00,132.915,132.915,132.861,132.867,67800001.0
2005-06-02 11:59:00,132.857,132.858,132.837,132.858,121300000.0
2005-06-02 12:00:00,132.861,132.87,132.861,132.868,120800001.0
2005-06-02 12:01:00,132.866,132.871,132.858,132.862,73699999.0
2005-06-02 12:02:00,132.855,132.866,132.85,132.85,44600000.0
2005-06-02 12:03:00,132.846,132.846,132.828,132.838,86999999.0
2005-06-02 12:04:00,132.84,132.84,132.819,132.832,104300000.0
2005-06-02 12:05:00,132.83,132.834,132.825,132.825,186700003.0
2005-06-02 12:06:00,132.827,132.865,132.827,132.865,67400000.0
2005-06-02 12:07:00,132.864,132.88,132.864,132.865,40899999.0
2005-06-02 12:08:00,132.86,132.865,132.831,132.831,54000001.0
2005-06-02 12:09:00,132.833,132.837,132.823,132.827,118899999.0
2005-06-02 12:10:00,132.833,132.833,132.807,132.807,54600000.0
2005-06-02 12:11:00,132.802,132.805,132.792,132.798,118300000.0
2005-06-02 12:12:00,132.8,132.801,132.772,132.772,63900001.0
2005-06-02 12:13:00,132.751,132.762,132.736,132.736,62000000.0
2005-06-02 12:14:00,132.742,132.755,132.732,132.755,105300000.0
2005-06-02 12:15:00,132.768,132.772,132.761,132.768,158400000.0
2005-06-02 12:16:00,132.775,132.785,132.775,132.782,76199998.0
2005-06-02 12:17:00,132.784,132.811,132.784,132.811,113200001.0
2005-06-02 12:18:00,132.813,132.814,132.812,132.814,89800001.0
2005-06-02 12:19:00,132.807,132.83,132.806,132.816,115600000.0
2005-06-02 12:20:00,132.806,132.806,132.802,132.802,45500001.0
2005-06-02 12:21:00,132.808,132.808,132.795,132.801,146199999.0
2005-06-02 12:22:00,132.791,132.801,132.79,132.792,124100001.0
2005-06-02 12:23:00,132.799,132.8,132.784,132.789,68800000.0
2005-06-02 12:24:00,132.785,132.785,132.776,132.783,72299999.0
2005-06-02 12:25:00,132.788,132.791,132.784,132.79,58500001.0
2005-06-02 12:26:00,132.789,132.797,132.789,132.797,82299999.0
2005-06-02 12:27:00,132.805,132.811,132.805,132.808,91799997.0
2005-06-02 12:28:00,132.805,132.805,132.795,132.795,78200002.0
2005-06-02 12:29:00,132.788,132.788,132.775,132.775,104300001.0
2005-06-02 12:30:00,132.775,132.79,132.774,132.777,185300001.0
2005-06-02 12:31:00,132.774,132.774,132.761,132.761,140300003.0
2005-06-02 12:32:00,132.772,132.788,132.772,132.773,103800001.0
2005-06-02 12:33:00,132.778,132.788,132.764,132.788,101800002.0
2005-06-02 12:34:00,132.794,132.805,132.794,132.794,164300003.0
2005-06-02 12:35:00,132.805,132.824,132.805,132.822,62500001.0
2005-06-02 12:36:00,132.83,132.83,132.811,132.816,76300000.0
2005-06-02 12:37:00,132.822,132.833,132.822,132.83,64200001.0
2005-06-02 12:38:00,132.827,132.831,132.826,132.826,90100000.0
2005-06-02 12:39:00,132.839,132.839,132.831,132.831,84699999.0
2005-06-02 12:40:00,132.834,132.844,132.827,132.832,57600000.0
2005-06-02 12:41:00,132.828,132.873,132.828,132.873,100400001.0
2005-06-02 12:42:00,132.9,132.91,132.886,132.886,141699997.0
2005-06-02 12:43:00,132.89,132.926,132.883,132.926,128999998.0
2005-06-02 12:44:00,132.919,132.923,132.915,132.922,59500001.0
2005-06-02 12:45:00,132.923,132.951,132.916,132.944,104200000.0
2005-06-02 12:46:00,132.95,132.954,132.927,132.927,75900000.0
2005-06-02 12:47:00,132.918,132.918,132.907,132.907,119800000.0
2005-06-02 12:48:00,132.906,132.914,132.898,132.914,113800000.0
2005-06-02 12:49:00,132.908,132.918,132.906,132.91,65600000.0
2005-06-02 12:50:00,132.93,132.952,132.93,132.936,119799999.0
2005-06-02 12:51:00,132.942,132.955,132.942,132.944,39700000.0
2005-06-02 12:52:00,132.936,132.936,132.901,132.901,44300000.0
2005-06-02 12:53:00,132.907,132.913,132.902,132.91,106399997.0
2005-06-02 12:54:00,132.897,132.909,132.897,132.897,98100001.0
2005-06-02 12:55:00,132.888,132.888,132.875,132.875,137399998.0
2005-06-02 12:56:00,132.871,132.879,132.871,132.879,167700003.0
2005-06-02 12:57:00,132.878,132.881,132.859,132.868,87199998.0
2005-06-02 12:58:00,132.855,132.857,132.838,132.838,156300000.0
2005-06-02 12:59:00,132.835,132.843,132.835,132.838,53399999.0
2005-06-02 13:00:00,132.832,132.833,132.83,132.83,65800001.0
2005-06-02 13:01:00,132.835,132.846,132.834,132.838,67999999.0
2005-06-02 13:02:00,132.833,132.84,132.818,132.819,47500000.0
2005-06-02 13:03:00,132.825,132.832,132.804,132.804,39900000.0
2005-06-02 13:04:00,132.783,132.786,132.773,132.786,70300000.0
2005-06-02 13:05:00,132.783,132.784,132.763,132.763,24900000.0
2005-06-02 13:06:00,132.764,132.768,132.757,132.762,70600000.0
2005-06-02 13:07:00,132.755,132.755,132.746,132.749,55499999.0
2005-06-02 13:08:00,132.753,132.756,132.751,132.753,73800000.0
2005-06-02 13:09:00,132.752,132.763,132.749,132.763,77100000.0
2005-06-02 13:10:00,132.758,132.765,132.758,132.761,113600000.0
2005-06-02 13:11:00,132.765,132.779,132.763,132.77,123900001.0
2005-06-02 13:12:00,132.765,132.77,132.765,132.77,23200000.0
2005-06-02 13:13:00,132.77,132.775,132.762,132.77,84000001.0
2005-06-02 13:14:00,132.765,132.77,132.756,132.763,111099998.0
2005-06-02 13:15:00,132.758,132.765,132.755,132.765,111199997.0
2005-06-02 13:16:00,132.76,132.772,132.756,132.772,75500000.0
2005-06-02 13:17:00,132.765,132.765,132.758,132.759,75200002.0
2005-06-02 13:18:00,132.75,132.75,132.73,132.738,37000000.0
2005-06-02 13:19:00,132.731,132.74,132.731,132.737,46300000.0
2005-06-02 13:20:00,132.743,132.743,132.725,132.725,18400000.0
2005-06-02 13:21:00,132.716,132.736,132.716,132.736,116300001.0
2005-06-02 13:22:00,132.742,132.747,132.739,132.747,112000002.0
2005-06-02 13:23:00,132.743,132.76,132.743,132.75,113900002.0
2005-06-02 13:24:00,132.748,132.748,132.734,132.738,113800001.0
2005-06-02 13:25:00,132.735,132.748,132.735,132.74,51800000.0
2005-06-02 13:26:00,132.73,132.74,132.724,132.727,81900000.0
2005-06-02 13:27:00,132.73,132.733,132.73,132.73,219200000.0
2005-06-02 13:28:00,132.72,132.733,132.718,132.729,102499999.0
2005-06-02 13:29:00,132.718,132.718,132.71,132.713,100699999.0
2005-06-02 13:30:00,132.707,132.707,132.695,132.698,51200000.0
2005-06-02 13:31:00,132.694,132.704,132.692,132.704,51600000.0
2005-06-02 13:32:00,132.69,132.705,132.69,132.695,77299999.0
2005-06-02 13:33:00,132.709,132.719,132.706,132.719,61600000.0
2005-06-02 13:34:00,132.715,132.732,132.715,132.732,76900000.0
2005-06-02 13:35:00,132.728,132.753,132.728,132.742,173199996.0
2005-06-02 13:36:00,132.747,132.764,132.746,132.764,54500000.0
2005-06-02 13:37:00,132.771,132.78,132.77,132.779,32800000.0
2005-06-02 13:38:00,132.779,132.786,132.779,132.782,31800001.0
2005-06-02 13:39:00,132.777,132.777,132.767,132.772,75200000.0
2005-06-02 13:40:00,132.778,132.796,132.772,132.786,111400001.0
2005-06-02 13:41:00,132.783,132.791,132.764,132.77,131399997.0
2005-06-02 13:42:00,132.766,132.77,132.756,132.77,60000001.0
2005-06-02 13:43:00,132.777,132.779,132.761,132.763,155100001.0
2005-06-02 13:44:00,132.76,132.763,132.75,132.763,81899999.0
2005-06-02 13:45:00,132.767,132.779,132.75,132.757,167299999.0
2005-06-02 13:46:00,132.756,132.777,132.748,132.777,93499999.0
2005-06-02 13:47:00,132.765,132.765,132.727,132.727,38400000.0
2005-06-02 13:48:00,132.721,132.722,132.721,132.722,39100000.0
2005-06-02 13:49:00,132.713,132.716,132.699,132.709,112700001.0
2005-06-02 13:50:00,132.687,132.711,132.687,132.689,55300000.0
2005-06-02 13:51:00,132.68,132.697,132.666,132.69,132800001.0
2005-06-02 13:52:00,132.694,132.703,132.685,132.685,85300000.0
2005-06-02 13:53:00,132.684,132.684,132.668,132.668,104199997.0
2005-06-02 13:54:00,132.66,132.673,132.658,132.668,79999999.0
2005-06-02 13:55:00,132.654,132.668,132.654,132.664,149900000.0
2005-06-02 13:56:00,132.663,132.674,132.663,132.671,57600000.0
2005-06-02 13:57:00,132.673,132.682,132.673,132.68,69800001.0
2005-06-02 13:58:00,132.692,132.706,132.692,132.696,38400000.0
2005-06-02 13:59:00,132.705,132.705,132.697,132.699,50700000.0
2005-06-02 14:00:00,132.705,132.705,132.691,132.695,169599999.0
2005-06-02 14:01:00,132.697,132.716,132.697,132.716,24800000.0
2005-06-02 14:02:00,132.712,132.727,132.712,132.727,170699999.0
2005-06-02 14:03:00,132.73,132.748,132.73,132.736,147200004.0
2005-06-02 14:04:00,132.741,132.753,132.741,132.753,132100001.0
2005-06-02 14:05:00,132.747,132.767,132.743,132.766,151000003.0
2005-06-02 14:06:00,132.751,132.751,132.721,132.726,55900000.0
2005-06-02 14:07:00,132.726,132.744,132.726,132.731,105500000.0
2005-06-02 14:08:00,132.727,132.738,132.712,132.712,155899999.0
2005-06-02 14:09:00,132.705,132.715,132.705,132.705,55399999.0
2005-06-02 14:10:00,132.711,132.722,132.709,132.712,82899998.0
2005-06-02 14:11:00,132.721,132.721,132.705,132.705,65900000.0
2005-06-02 14:12:00,132.722,132.732,132.722,132.728,78099998.0
2005-06-02 14:13:00,132.726,132.748,132.723,132.723,191599997.0
2005-06-02 14:14:00,132.713,132.713,132.693,132.701,115300001.0
2005-06-02 14:15:00,132.697,132.706,132.692,132.698,121999999.0
2005-06-02 14:16:00,132.692,132.697,132.692,132.697,57900001.0
2005-06-02 14:17:00,132.708,132.712,132.708,132.712,19200000.0
2005-06-02 14:18:00,132.715,132.733,132.715,132.73,51600000.0
2005-06-02 14:19:00,132.72,132.725,132.718,132.718,33400000.0
2005-06-02 14:20:00,132.718,132.72,132.701,132.708,36600000.0
2005-06-02 14:21:00,132.695,132.708,132.692,132.692,55499999.0
2005-06-02 14:22:00,132.699,132.701,132.684,132.693,105499998.0
2005-06-02 14:23:00,132.705,132.715,132.705,132.705,55199998.0
2005-06-02 14:24:00,132.721,132.73,132.705,132.73,52200000.0
2005-06-02 14:25:00,132.723,132.739,132.716,132.733,93500002.0
2005-06-02 14:26:00,132.735,132.743,132.719,132.72,54699999.0
2005-06-02 14:27:00,132.709,132.728,132.705,132.727,117999999.0
2005-06-02 14:28:00,132.733,132.754,132.733,132.744,70600000.0
2005-06-02 14:29:00,132.736,132.754,132.736,132.742,115599997.0
2005-06-02 14:30:00,132.71,132.755,132.683,132.754,64800000.0
2005-06-02 14:31:00,132.758,132.763,132.744,132.76,59500000.0
2005-06-02 14:32:00,132.753,132.777,132.746,132.77,138899998.0
2005-06-02 14:33:00,132.768,132.774,132.765,132.774,103900000.0
2005-06-02 14:34:00,132.772,132.778,132.77,132.771,76100000.0
2005-06-02 14:35:00,132.772,132.773,132.742,132.749,175099999.0
2005-06-02 14:36:00,132.747,132.756,132.734,132.74,100600001.0
2005-06-02 14:37:00,132.744,132.748,132.727,132.745,162199998.0
2005-06-02 14:38:00,132.739,132.767,132.739,132.752,118900000.0
2005-06-02 14:39:00,132.756,132.766,132.752,132.754,68000000.0
2005-06-02 14:40:00,132.752,132.759,132.747,132.751,75700000.0
2005-06-02 14:41:00,132.748,132.75,132.745,132.745,104899996.0
2005-06-02 14:42:00,132.742,132.759,132.742,132.744,89099999.0
2005-06-02 14:43:00,132.746,132.78,132.746,132.763,149200000.0
2005-06-02 14:44:00,132.777,132.795,132.775,132.795,81199999.0
2005-06-02 14:45:00,132.798,132.815,132.794,132.815,98099998.0
2005-06-02 14:46:00,132.831,132.835,132.826,132.826,104100001.0
2005-06-02 14:47:00,132.825,132.835,132.818,132.832,89799999.0
2005-06-02 14:48:00,132.854,132.878,132.848,132.848,130800000.0
2005-06-02 14:49:00,132.833,132.859,132.83,132.851,85299999.0
2005-06-02 14:50:00,132.849,132.853,132.833,132.844,101500001.0
2005-06-02 14:51:00,132.832,132.839,132.824,132.83,49100000.0
2005-06-02 14:52:00,132.813,132.813,132.811,132.813,17600000.0
2005-06-02 14:53:00,132.804,132.811,132.788,132.788,109499999.0
2005-06-02 14:54:00,132.798,132.807,132.794,132.794,36500000.0
2005-06-02 14:55:00,132.785,132.801,132.785,132.794,59300000.0
2005-06-02 14:56:00,132.802,132.808,132.798,132.808,179000001.0
2005-06-02 14:57:00,132.813,132.813,132.801,132.801,41600000.0
2005-06-02 14:58:00,132.793,132.794,132.78,132.78,54300000.0
2005-06-02 14:59:00,132.79,132.795,132.783,132.783,53799999.0
2005-06-02 15:00:00,132.796,132.804,132.787,132.8,76300000.0
2005-06-02 15:01:00,132.815,132.815,132.81,132.81,31899999.0
2005-06-02 15:02:00,132.805,132.815,132.803,132.803,131600000.0
2005-06-02 15:03:00,132.798,132.807,132.796,132.807,82700000.0
2005-06-02 15:04:00,132.808,132.808,132.8,132.804,67600002.0
2005-06-02 15:05:00,132.807,132.821,132.805,132.805,191800002.0
2005-06-02 15:06:00,132.808,132.808,132.801,132.808,53499999.0
2005-06-02 15:07:00,132.808,132.815,132.798,132.798,75600000.0
2005-06-02 15:08:00,132.805,132.816,132.805,132.814,73500002.0
2005-06-02 15:09:00,132.801,132.816,132.801,132.808,62299998.0
2005-06-02 15:10:00,132.802,132.814,132.799,132.81,91100000.0
2005-06-02 15:11:00,132.809,132.827,132.809,132.817,89100003.0
2005-06-02 15:12:00,132.812,132.812,132.789,132.793,149000000.0
2005-06-02 15:13:00,132.782,132.782,132.741,132.741,146900004.0
2005-06-02 15:14:00,132.733,132.743,132.721,132.721,87599999.0
2005-06-02 15:15:00,132.713,132.725,132.713,132.723,41700000.0
2005-06-02 15:16:00,132.703,132.708,132.694,132.698,124100002.0
2005-06-02 15:17:00,132.699,132.715,132.694,132.715,71400000.0
2005-06-02 15:18:00,132.723,132.73,132.698,132.719,71300000.0
2005-06-02 15:19:00,132.721,132.737,132.721,132.737,104299998.0
2005-06-02 15:20:00,132.736,132.741,132.723,132.741,102099999.0
2005-06-02 15:21:00,132.732,132.739,132.708,132.708,105600001.0
2005-06-02 15:22:00,132.705,132.717,132.705,132.711,73399999.0
2005-06-02 15:23:00,132.711,132.722,132.711,132.716,105699999.0
2005-06-02 15:24:00,132.727,132.727,132.692,132.692,32800000.0
2005-06-02 15:25:00,132.697,132.719,132.697,132.716,58799998.0
2005-06-02 15:26:00,132.727,132.734,132.718,132.718,118399999.0
2005-06-02 15:27:00,132.724,132.736,132.724,132.726,119499999.0
2005-06-02 15:28:00,132.732,132.732,132.714,132.718,84700000.0
2005-06-02 15:29:00,132.715,132.722,132.704,132.722,35500000.0
2005-06-02 15:30:00,132.717,132.72,132.709,132.72,36400000.0
2005-06-02 15:31:00,132.717,132.74,132.717,132.74,70199997.0
2005-06-02 15:32:00,132.747,132.753,132.741,132.743,190399997.0
2005-06-02 15:33:00,132.745,132.745,132.74,132.74,119400001.0
2005-06-02 15:34:00,132.74,132.747,132.732,132.747,51700001.0
2005-06-02 15:35:00,132.75,132.75,132.726,132.726,52600000.0
2005-06-02 15:36:00,132.742,132.742,132.721,132.723,89700001.0
2005-06-02 15:37:00,132.73,132.73,132.725,132.73,101099999.0
2005-06-02 15:38:00,132.721,132.721,132.715,132.715,47500000.0
2005-06-02 15:39:00,132.708,132.708,132.697,132.697,46400001.0
2005-06-02 15:40:00,132.693,132.708,132.693,132.693,81899999.0
2005-06-02 15:41:00,132.697,132.698,132.685,132.688,89399998.0
2005-06-02 15:42:00,132.685,132.685,132.664,132.664,44000000.0
2005-06-02 15:43:00,132.649,132.654,132.645,132.654,91700002.0
2005-06-02 15:44:00,132.641,132.643,132.628,132.628,118199998.0
2005-06-02 15:45:00,132.642,132.643,132.626,132.638,127100000.0
2005-06-02 15:46:00,132.632,132.647,132.627,132.627,39700000.0
2005-06-02 15:47:00,132.63,132.647,132.623,132.639,132700004.0
2005-06-02 15:48:00,132.65,132.669,132.65,132.663,98599999.0
2005-06-02 15:49:00,132.65,132.65,132.625,132.625,26400000.0
2005-06-02 15:50:00,132.624,132.637,132.624,132.63,72600000.0
2005-06-02 15:51:00,132.645,132.654,132.645,132.651,45500000.0
2005-06-02 15:52:00,132.648,132.65,132.62,132.62,112600000.0
2005-06-02 15:53:00,132.632,132.653,132.632,132.651,38400000.0
2005-06-02 15:54:00,132.655,132.657,132.647,132.647,95000001.0
2005-06-02 15:55:00,132.652,132.661,132.631,132.658,186500000.0
2005-06-02 15:56:00,132.66,132.66,132.647,132.647,21800000.0
2005-06-02 15:57:00,132.658,132.67,132.655,132.655,87500000.0
2005-06-02 15:58:00,132.65,132.685,132.65,132.685,98800000.0
2005-06-02 15:59:00,132.685,132.697,132.685,132.697,69500000.0
2005-06-02 16:00:00,132.678,132.702,132.676,132.691,65900001.0
2005-06-02 16:01:00,132.701,132.718,132.701,132.716,67000002.0
2005-06-02 16:02:00,132.73,132.736,132.709,132.709,131699999.0
2005-06-02 16:03:00,132.733,132.735,132.725,132.735,75899998.0
2005-06-02 16:04:00,132.743,132.748,132.74,132.748,84600002.0
2005-06-02 16:05:00,132.762,132.813,132.762,132.813,164300000.0
2005-06-02 16:06:00,132.815,132.815,132.779,132.779,126500000.0
2005-06-02 16:07:00,132.777,132.79,132.776,132.776,52400000.0
2005-06-02 16:08:00,132.776,132.777,132.758,132.776,146499998.0
2005-06-02 16:09:00,132.773,132.787,132.773,132.785,41600000.0
2005-06-02 16:10:00,132.787,132.79,132.773,132.79,161299998.0
2005-06-02 16:11:00,132.785,132.81,132.785,132.81,117399999.0
2005-06-02 16:12:00,132.815,132.824,132.79,132.79,37900000.0
2005-06-02 16:13:00,132.797,132.807,132.797,132.807,32800000.0
2005-06-02 16:14:00,132.802,132.813,132.796,132.805,61499999.0
2005-06-02 16:15:00,132.801,132.809,132.794,132.808,59700001.0
2005-06-02 16:16:00,132.809,132.822,132.804,132.822,70700001.0
2005-06-02 16:17:00,132.84,132.84,132.816,132.821,160799996.0
2005-06-02 16:18:00,132.823,132.823,132.784,132.794,102999997.0
2005-06-02 16:19:00,132.778,132.778,132.748,132.757,70900002.0
2005-06-02 16:20:00,132.763,132.774,132.75,132.774,73900000.0
2005-06-02 16:21:00,132.775,132.796,132.771,132.796,32800000.0
2005-06-02 16:22:00,132.796,132.849,132.796,132.846,110200001.0
2005-06-02 16:23:00,132.865,132.87,132.844,132.844,33000000.0
2005-06-02 16:24:00,132.839,132.853,132.835,132.835,79300001.0
2005-06-02 16:25:00,132.849,132.868,132.836,132.868,150599999.0
2005-06-02 16:26:00,132.867,132.885,132.867,132.869,66100000.0
2005-06-02 16:27:00,132.863,132.913,132.863,132.913,76699999.0
2005-06-02 16:28:00,132.925,132.925,132.915,132.918,46200000.0
2005-06-02 16:29:00,132.9,132.903,132.882,132.9,98799999.0
2005-06-02 16:30:00,132.897,132.912,132.886,132.902,143299997.0
2005-06-02 16:31:00,132.892,132.908,132.892,132.9,126499998.0
2005-06-02 16:32:00,132.892,132.892,132.88,132.884,112000000.0
2005-06-02 16:33:00,132.881,132.891,132.875,132.891,53200000.0
2005-06-02 16:34:00,132.889,132.889,132.865,132.865,151399997.0
2005-06-02 16:35:00,132.873,132.886,132.873,132.884,29100000.0
2005-06-02 16:36:00,132.882,132.912,132.882,132.912,82200000.0
2005-06-02 16:37:00,132.913,132.924,132.913,132.92,122900001.0
2005-06-02 16:38:00,132.915,132.922,132.906,132.922,67900000.0
2005-06-02 16:39:00,132.921,132.932,132.914,132.932,152200001.0
2005-06-02 16:40:00,132.924,132.924,132.912,132.919,44500000.0
2005-06-02 16:41:00,132.925,132.929,132.92,132.928,146499998.0
2005-06-02 16:42:00,132.935,132.941,132.92,132.92,90500000.0
2005-06-02 16:43:00,132.929,132.937,132.925,132.925,49700000.0
2005-06-02 16:44:00,132.936,132.947,132.936,132.947,231100004.0
2005-06-02 16:45:00,132.958,132.958,132.953,132.953,61300000.0
2005-06-02 16:46:00,132.955,132.967,132.948,132.954,66300001.0
2005-06-02 16:47:00,132.949,132.963,132.944,132.951,108699999.0
2005-06-02 16:48:00,132.95,132.959,132.944,132.944,82499999.0
2005-06-02 16:49:00,132.94,132.957,132.94,132.957,167000000.0
2005-06-02 16:50:00,132.963,132.963,132.943,132.943,86799999.0
2005-06-02 16:51:00,132.939,132.942,132.928,132.939,97500000.0
2005-06-02 16:52:00,132.943,132.952,132.942,132.95,74399999.0
2005-06-02 16:53:00,132.955,132.966,132.945,132.957,184999998.0
2005-06-02 16:54:00,132.958,132.96,132.948,132.952,38600000.0
2005-06-02 16:55:00,132.952,132.958,132.952,132.958,52400001.0
2005-06-02 16:56:00,132.955,132.955,132.941,132.946,157800000.0
2005-06-02 16:57:00,132.955,132.967,132.953,132.953,61199999.0
2005-06-02 16:58:00,132.955,132.96,132.945,132.96,70200000.0
2005-06-02 16:59:00,132.963,132.983,132.949,132.983,83099998.0
2005-06-02 17:00:00,132.987,133.026,132.987,133.02,192500001.0
2005-06-02 17:01:00,133.015,133.015,132.987,132.987,45999999.0
2005-06-02 17:02:00,132.981,133.002,132.981,133.002,154199998.0
2005-06-02 17:03:00,132.998,133.004,132.979,132.98,108599998.0
2005-06-02 17:04:00,132.973,133.0,132.971,132.987,200200001.0
2005-06-02 17:05:00,132.978,132.992,132.975,132.975,86099999.0
2005-06-02 17:06:00,132.98,132.99,132.975,132.977,74899999.0
2005-06-02 17:07:00,132.972,132.989,132.972,132.981,119899999.0
2005-06-02 17:08:00,132.997,133.013,132.997,133.009,96200002.0
2005-06-02 17:09:00,133.025,133.029,132.987,132.987,71800000.0
2005-06-02 17:10:00,132.978,132.978,132.963,132.97,67900000.0
2005-06-02 17:11:00,132.973,132.978,132.964,132.967,80599999.0
2005-06-02 17:12:00,132.961,132.961,132.948,132.952,49599999.0
2005-06-02 17:13:00,132.943,132.961,132.943,132.958,103800000.0
2005-06-02 17:14:00,132.96,132.986,132.955,132.986,25300000.0
2005-06-02 17:15:00,132.97,132.97,132.954,132.96,73699999.0
2005-06-02 17:16:00,132.962,132.964,132.928,132.929,59100002.0
2005-06-02 17:17:00,132.903,132.903,132.883,132.89,55300001.0
2005-06-02 17:18:00,132.891,132.893,132.868,132.868,146300003.0
2005-06-02 17:19:00,132.878,132.92,132.878,132.914,118799999.0
2005-06-02 17:20:00,132.922,132.922,132.899,132.916,133599999.0
2005-06-02 17:21:00,132.922,132.938,132.922,132.938,119400000.0
2005-06-02 17:22:00,132.937,132.96,132.937,132.96,78499998.0
2005-06-02 17:23:00,132.956,132.956,132.938,132.955,52300000.0
2005-06-02 17:24:00,132.965,132.965,132.96,132.965,36200000.0
2005-06-02 17:25:00,132.962,132.966,132.95,132.95,130999998.0
2005-06-02 17:26:00,132.967,132.969,132.962,132.969,95900000.0
2005-06-02 17:27:00,132.956,132.972,132.956,132.966,48499999.0
2005-06-02 17:28:00,132.963,132.976,132.963,132.97,52800000.0
2005-06-02 17:29:00,132.97,132.97,132.962,132.97,63900001.0
2005-06-02 17:30:00,132.967,132.967,132.957,132.957,20500000.0
2005-06-02 17:31:00,132.962,132.975,132.962,132.975,61699999.0
2005-06-02 17:32:00,132.967,132.967,132.959,132.959,19600000.0
2005-06-02 17:33:00,132.956,132.985,132.956,132.985,83800002.0
2005-06-02 17:34:00,132.991,132.995,132.976,132.995,81600000.0
2005-06-02 17:35:00,133.01,133.015,132.995,133.004,130999999.0
2005-06-02 17:36:00,133.006,133.006,132.987,132.987,38300000.0
2005-06-02 17:37:00,132.979,132.979,132.952,132.952,20000000.0
2005-06-02 17:38:00,132.962,132.963,132.953,132.953,70400001.0
2005-06-02 17:39:00,132.938,132.942,132.938,132.939,45299999.0
2005-06-02 17:40:00,132.947,132.956,132.937,132.937,77499997.0
2005-06-02 17:41:00,132.925,132.925,132.902,132.905,111300000.0
2005-06-02 17:42:00,132.907,132.916,132.906,132.907,105300001.0
2005-06-02 17:43:00,132.912,132.916,132.898,132.907,55200000.0
2005-06-02 17:44:00,132.914,132.914,132.899,132.907,133200000.0
2005-06-02 17:45:00,132.907,132.918,132.905,132.918,49800000.0
2005-06-02 17:46:00,132.92,132.92,132.904,132.913,63100000.0
2005-06-02 17:47:00,132.926,132.94,132.925,132.937,64099999.0
2005-06-02 17:48:00,132.937,132.948,132.937,132.938,74700000.0
2005-06-02 17:49:00,132.916,132.916,132.9,132.9,25500000.0
2005-06-02 17:50:00,132.893,132.898,132.892,132.898,61599998.0
2005-06-02 17:51:00,132.896,132.896,132.869,132.878,74400000.0
2005-06-02 17:52:00,132.862,132.865,132.851,132.865,133200001.0
2005-06-02 17:53:00,132.858,132.86,132.856,132.859,95700000.0
2005-06-02 17:54:00,132.854,132.859,132.84,132.849,113299998.0
2005-06-02 17:55:00,132.842,132.849,132.835,132.835,90999998.0
2005-06-02 17:56:00,132.832,132.832,132.817,132.818,166400000.0
2005-06-02 17:57:00,132.824,132.832,132.824,132.825,38400000.0
2005-06-02 17:58:00,132.821,132.836,132.821,132.836,34800000.0
2005-06-02 17:59:00,132.833,132.833,132.825,132.828,51500000.0
2005-06-02 18:00:00,132.835,132.842,132.832,132.833,71500000.0
2005-06-02 18:01:00,132.832,132.842,132.821,132.824,1581200005.0
2005-06-02 18:02:00,132.82,132.85,132.82,132.83,1484500003.0
2005-06-02 18:03:00,132.84,132.85,132.83,132.85,1484500003.0
2005-06-02 18:04:00,132.847,132.855,132.834,132.85,1484500003.0
2005-06-02 18:05:00,132.85,132.869,132.839,132.864,1801799999.0
2005-06-02 18:06:00,132.863,132.863,132.841,132.855,1233400000.0
2005-06-02 18:07:00,132.855,132.87,132.853,132.864,1863799993.0
2005-06-02 18:08:00,132.865,132.87,132.855,132.87,1513899999.0
2005-06-02 18:09:00,132.877,132.882,132.867,132.878,1380599999.0
2005-06-02 18:10:00,132.888,132.9,132.881,132.9,987599992.0
2005-06-02 18:11:00,132.905,132.912,132.887,132.909,785300001.0
2005-06-02 18:12:00,132.901,132.918,132.893,132.893,914800006.0
2005-06-02 18:13:00,132.895,132.903,132.894,132.895,1218300000.0
2005-06-02 18:14:00,132.894,132.895,132.884,132.886,1286899997.0
2005-06-02 18:15:00,132.881,132.888,132.857,132.882,1568500001.0
2005-06-02 18:16:00,132.879,132.888,132.874,132.877,1613699997.0
2005-06-02 18:17:00,132.877,132.892,132.876,132.892,776200000.0
2005-06-02 18:18:00,132.895,132.897,132.885,132.895,533700001.0
2005-06-02 18:19:00,132.912,132.912,132.885,132.885,683499997.0
2005-06-02 18:20:00,132.887,132.898,132.882,132.885,1548399996.0
2005-06-02 18:21:00,132.886,132.89,132.871,132.873,1378400004.0
2005-06-02 18:22:00,132.87,132.878,132.855,132.858,1040099995.0
2005-06-02 18:23:00,132.851,132.871,132.851,132.862,1496300003.0
2005-06-02 18:24:00,132.862,132.882,132.862,132.877,1035199998.0
2005-06-02 18:25:00,132.881,132.892,132.874,132.88,1432100001.0
2005-06-02 18:26:00,132.88,132.887,132.875,132.88,886599998.0
2005-06-02 18:27:00,132.88,132.885,132.873,132.875,594099998.0
2005-06-02 18:28:00,132.887,132.902,132.887,132.898,717000003.0
2005-06-02 18:29:00,132.89,132.906,132.89,132.897,773200001.0
2005-06-02 18:30:00,132.892,132.892,132.869,132.886,376299998.0
2005-06-02 18:31:00,132.88,132.886,132.87,132.875,758299996.0
2005-06-02 18:32:00,132.859,132.875,132.852,132.862,1158099996.0
2005-06-02 18:33:00,132.853,132.871,132.85,132.855,1729600000.0
2005-06-02 18:34:00,132.86,132.883,132.86,132.88,1299699997.0
2005-06-02 18:35:00,132.89,132.89,132.862,132.872,1178399998.0
2005-06-02 18:36:00,132.868,132.875,132.856,132.875,468799999.0
2005-06-02 18:37:00,132.874,132.884,132.863,132.879,433200000.0
2005-06-02 18:38:00,132.887,132.894,132.884,132.885,339200004.0
2005-06-02 18:39:00,132.883,132.883,132.868,132.877,311600000.0
2005-06-02 18:40:00,132.88,132.898,132.877,132.879,974599994.0
2005-06-02 18:41:00,132.881,132.885,132.876,132.878,565600004.0
2005-06-02 18:42:00,132.865,132.87,132.854,132.86,534500001.0
2005-06-02 18:43:00,132.855,132.858,132.844,132.851,284000001.0
2005-06-02 18:44:00,132.833,132.859,132.833,132.859,530299997.0
2005-06-02 18:45:00,132.858,132.869,132.843,132.843,310900003.0
2005-06-02 18:46:00,132.843,132.88,132.843,132.88,562500000.0
2005-06-02 18:47:00,132.875,132.884,132.86,132.86,193900005.0
2005-06-02 18:48:00,132.864,132.879,132.864,132.872,687700004.0
2005-06-02 18:49:00,132.873,132.879,132.864,132.879,486399996.0
2005-06-02 18:50:00,132.869,132.878,132.862,132.871,733100001.0
2005-06-02 18:51:00,132.873,132.89,132.873,132.887,565600003.0
2005-06-02 18:52:00,132.896,132.909,132.882,132.903,786000004.0
2005-06-02 18:53:00,132.905,132.915,132.902,132.908,1029499997.0
2005-06-02 18:54:00,132.909,132.916,132.895,132.911,903899999.0
2005-06-02 18:55:00,132.914,132.923,132.904,132.907,883499999.0
2005-06-02 18:56:00,132.912,132.941,132.912,132.934,496200002.0
2005-06-02 18:57:00,132.955,132.973,132.954,132.967,541800008.0
2005-06-02 18:58:00,132.966,132.979,132.959,132.959,870000005.0
2005-06-02 18:59:00,132.96,132.962,132.939,132.955,639400001.0
2005-06-02 19:00:00,132.952,132.953,132.935,132.935,370599993.0
2005-06-02 19:01:00,132.935,132.943,132.923,132.93,319799996.0
2005-06-02 19:02:00,132.927,132.935,132.923,132.927,290799997.0
2005-06-02 19:03:00,132.925,132.949,132.925,132.938,789600001.0
2005-06-02 19:04:00,132.939,132.941,132.925,132.931,339200004.0
2005-06-02 19:05:00,132.937,132.941,132.922,132.922,804900002.0
2005-06-02 19:06:00,132.925,132.938,132.921,132.929,987899995.0
2005-06-02 19:07:00,132.922,132.934,132.917,132.917,898799997.0
2005-06-02 19:08:00,132.92,132.928,132.91,132.92,798999997.0
2005-06-02 19:09:00,132.915,132.925,132.905,132.918,663700003.0
2005-06-02 19:10:00,132.921,132.921,132.9,132.917,185400000.0
2005-06-02 19:11:00,132.918,132.923,132.91,132.913,422199998.0
2005-06-02 19:12:00,132.919,132.926,132.914,132.918,401300000.0
2005-06-02 19:13:00,132.918,132.941,132.918,132.941,90199999.0
2005-06-02 19:14:00,132.947,132.977,132.947,132.96,280299997.0
2005-06-02 19:15:00,132.962,133.024,132.962,133.011,993300000.0
2005-06-02 19:16:00,133.027,133.052,133.027,133.03,386099998.0
2005-06-02 19:17:00,133.017,133.02,133.004,133.014,422500003.0
2005-06-02 19:18:00,133.018,133.027,132.995,132.995,266500000.0
2005-06-02 19:19:00,133.0,133.01,132.993,133.0,570500003.0
2005-06-02 19:20:00,133.001,133.001,132.969,132.973,257199995.0
2005-06-02 19:21:00,132.983,133.004,132.948,132.99,526200001.0
2005-06-02 19:22:00,132.97,132.976,132.966,132.966,113500000.0
2005-06-02 19:23:00,132.982,132.982,132.96,132.962,1118599992.0
2005-06-02 19:24:00,132.96,132.971,132.952,132.968,674700002.0
2005-06-02 19:25:00,132.965,132.969,132.952,132.952,663999998.0
2005-06-02 19:26:00,132.948,132.955,132.942,132.945,1207099995.0
2005-06-02 19:27:00,132.941,132.955,132.932,132.932,703699995.0
2005-06-02 19:28:00,132.927,132.929,132.909,132.909,524300001.0
2005-06-02 19:29:00,132.897,132.906,132.893,132.897,335999997.0
2005-06-02 19:30:00,132.9,132.909,132.894,132.907,646700003.0
2005-06-02 19:31:00,132.907,132.922,132.906,132.913,760400000.0
2005-06-02 19:32:00,132.911,132.933,132.911,132.914,637700005.0
2005-06-02 19:33:00,132.911,132.922,132.906,132.922,483999997.0
2005-06-02 19:34:00,132.925,132.925,132.915,132.92,746499995.0
2005-06-02 19:35:00,132.918,132.932,132.917,132.928,623800002.0
2005-06-02 19:36:00,132.93,132.93,132.892,132.893,381100001.0
2005-06-02 19:37:00,132.884,132.893,132.884,132.891,31400000.0
2005-06-02 19:38:00,132.897,132.897,132.882,132.883,515799998.0
2005-06-02 19:39:00,132.882,132.886,132.867,132.867,678300001.0
2005-06-02 19:40:00,132.882,132.889,132.875,132.889,473499999.0
2005-06-02 19:41:00,132.883,132.892,132.875,132.884,826700000.0
2005-06-02 19:42:00,132.918,132.918,132.864,132.911,379100002.0
2005-06-02 19:43:00,132.89,132.893,132.873,132.873,67900000.0
2005-06-02 19:44:00,132.875,132.885,132.875,132.88,366099999.0
2005-06-02 19:45:00,132.879,132.881,132.871,132.872,105400000.0
2005-06-02 19:46:00,132.877,132.882,132.845,132.858,386900000.0
2005-06-02 19:47:00,132.858,132.858,132.848,132.855,256999999.0
2005-06-02 19:48:00,132.859,132.87,132.853,132.853,936199990.0
2005-06-02 19:49:00,132.852,132.868,132.852,132.86,303100003.0
2005-06-02 19:50:00,132.862,132.872,132.86,132.868,392599997.0
2005-06-02 19:51:00,132.868,132.868,132.859,132.863,284199999.0
2005-06-02 19:52:00,132.871,132.883,132.863,132.873,621000004.0
2005-06-02 19:53:00,132.88,132.885,132.875,132.88,408199999.0
2005-06-02 19:54:00,132.878,132.885,132.875,132.88,354500003.0
2005-06-02 19:55:00,132.885,132.885,132.88,132.88,319399998.0
2005-06-02 19:56:00,132.878,132.878,132.867,132.873,465200002.0
2005-06-02 19:57:00,132.864,132.872,132.859,132.862,779100002.0
2005-06-02 19:58:00,132.867,132.875,132.863,132.868,587600003.0
2005-06-02 19:59:00,132.87,132.875,132.865,132.868,622699998.0
2005-06-02 20:00:00,132.877,132.886,132.873,132.873,117499999.0
2005-06-02 20:01:00,132.873,132.89,132.869,132.872,430700001.0
2005-06-02 20:02:00,132.884,132.893,132.881,132.884,309799998.0
2005-06-02 20:03:00,132.887,132.899,132.878,132.891,257999998.0
2005-06-02 20:04:00,132.89,132.895,132.885,132.89,397600002.0
2005-06-02 20:05:00,132.886,132.887,132.871,132.873,574700001.0
2005-06-02 20:06:00,132.878,132.886,132.873,132.88,535000002.0
2005-06-02 20:07:00,132.875,132.887,132.868,132.887,302700000.0
2005-06-02 20:08:00,132.897,132.901,132.882,132.882,702500003.0
2005-06-02 20:09:00,132.881,132.892,132.875,132.892,365200001.0
2005-06-02 20:10:00,132.888,132.888,132.875,132.888,355699994.0
2005-06-02 20:11:00,132.888,132.901,132.884,132.888,739600000.0
2005-06-02 20:12:00,132.878,132.885,132.857,132.857,770799999.0
2005-06-02 20:13:00,132.85,132.855,132.846,132.847,296500002.0
2005-06-02 20:14:00,132.843,132.854,132.841,132.842,499599995.0
2005-06-02 20:15:00,132.845,132.851,132.829,132.835,681899996.0
2005-06-02 20:16:00,132.833,132.845,132.827,132.827,404899999.0
2005-06-02 20:17:00,132.828,132.837,132.823,132.835,314799994.0
2005-06-02 20:18:00,132.851,132.864,132.84,132.843,203099998.0
2005-06-02 20:19:00,132.846,132.85,132.835,132.835,470399997.0
2005-06-02 20:20:00,132.842,132.863,132.842,132.853,245600000.0
2005-06-02 20:21:00,132.866,132.866,132.836,132.836,426899995.0
2005-06-02 20:22:00,132.828,132.834,132.808,132.834,563800002.0
2005-06-02 20:23:00,132.835,132.835,132.811,132.818,451199997.0
2005-06-02 20:24:00,132.828,132.865,132.828,132.865,245700001.0
2005-06-02 20:25:00,132.878,132.881,132.869,132.873,447499997.0
2005-06-02 20:26:00,132.87,132.882,132.867,132.87,273900001.0
2005-06-02 20:27:00,132.87,132.884,132.856,132.876,685200002.0
2005-06-02 20:28:00,132.873,132.901,132.873,132.898,1014599993.0
2005-06-02 20:29:00,132.901,132.919,132.892,132.91,1133500001.0
2005-06-02 20:30:00,132.89,132.906,132.881,132.9,1730600005.0
2005-06-02 20:31:00,132.899,132.9,132.881,132.883,1154499995.0
2005-06-02 20:32:00,132.883,132.896,132.879,132.89,1265099994.0
2005-06-02 20:33:00,132.885,132.894,132.872,132.888,502999998.0
2005-06-02 20:34:00,132.877,132.877,132.852,132.854,321999997.0
2005-06-02 20:35:00,132.877,132.877,132.861,132.862,341399998.0
2005-06-02 20:36:00,132.862,132.908,132.862,132.881,679100003.0
2005-06-02 20:37:00,132.883,132.895,132.881,132.883,687499998.0
2005-06-02 20:38:00,132.885,132.885,132.856,132.856,790499999.0
2005-06-02 20:39:00,132.859,132.868,132.849,132.852,1016000000.0
2005-06-02 20:40:00,132.848,132.865,132.848,132.865,899299998.0
2005-06-02 20:41:00,132.863,132.87,132.854,132.854,534700003.0
2005-06-02 20:42:00,132.855,132.887,132.855,132.855,325299999.0
2005-06-02 20:43:00,132.854,132.876,132.851,132.866,532300000.0
2005-06-02 20:44:00,132.867,132.875,132.854,132.868,751999996.0
2005-06-02 20:45:00,132.878,132.895,132.878,132.89,584799998.0
2005-06-02 20:46:00,132.896,132.897,132.881,132.897,671200000.0
2005-06-02 20:47:00,132.893,132.906,132.889,132.894,873999995.0
2005-06-02 20:48:00,132.892,132.909,132.891,132.895,503900001.0
2005-06-02 20:49:00,132.898,132.898,132.886,132.889,438999997.0
2005-06-02 20:50:00,132.885,132.887,132.864,132.875,1255899986.0
2005-06-02 20:51:00,132.876,132.887,132.874,132.887,506200005.0
2005-06-02 20:52:00,132.897,132.9,132.89,132.898,282000000.0
2005-06-02 20:53:00,132.898,132.901,132.885,132.888,765899996.0
2005-06-02 20:54:00,132.882,132.892,132.882,132.885,268000002.0
2005-06-02 20:55:00,132.882,132.89,132.877,132.882,939800005.0
2005-06-02 20:56:00,132.875,132.894,132.875,132.884,846399996.0
2005-06-02 20:57:00,132.885,132.896,132.883,132.885,685499996.0
2005-06-02 20:58:00,132.888,132.888,132.847,132.847,1050299993.0
2005-06-02 20:59:00,132.842,132.857,132.833,132.842,1172900001.0
2005-06-02 21:00:00,132.847,132.883,132.845,132.883,1104700008.0
2005-06-02 21:01:00,132.897,132.915,132.887,132.891,922099998.0
2005-06-02 21:02:00,132.88,132.897,132.855,132.857,450999999.0
2005-06-02 21:03:00,132.85,132.863,132.827,132.827,714899997.0
2005-06-02 21:04:00,132.826,132.844,132.826,132.836,477799996.0
2005-06-02 21:05:00,132.835,132.87,132.835,132.85,436700003.0
2005-06-02 21:06:00,132.844,132.853,132.839,132.845,703399995.0
2005-06-02 21:07:00,132.85,132.861,132.841,132.851,535500007.0
2005-06-02 21:08:00,132.851,132.862,132.835,132.839,561700003.0
2005-06-02 21:09:00,132.855,132.93,132.855,132.926,184400000.0
2005-06-02 21:10:00,132.94,132.988,132.94,132.952,357699998.0
2005-06-02 21:11:00,132.941,132.957,132.938,132.94,237599998.0
2005-06-02 21:12:00,132.935,132.946,132.905,132.905,531299996.0
2005-06-02 21:13:00,132.9,132.909,132.897,132.9,613499995.0
2005-06-02 21:14:00,132.883,132.886,132.848,132.868,525800002.0
2005-06-02 21:15:00,132.877,132.877,132.849,132.849,769799998.0
2005-06-02 21:16:00,132.842,132.848,132.832,132.836,625899996.0
2005-06-02 21:17:00,132.84,132.848,132.832,132.838,690599997.0
2005-06-02 21:18:00,132.842,132.852,132.841,132.847,307399996.0
2005-06-02 21:19:00,132.844,132.855,132.839,132.855,451800002.0
2005-06-02 21:20:00,132.865,132.865,132.843,132.85,1089099995.0
2005-06-02 21:21:00,132.849,132.864,132.848,132.857,742700000.0
2005-06-02 21:22:00,132.85,132.854,132.832,132.832,892999996.0
2005-06-02 21:23:00,132.838,132.847,132.834,132.84,771000000.0
2005-06-02 21:24:00,132.834,132.843,132.826,132.831,621000000.0
2005-06-02 21:25:00,132.838,132.847,132.83,132.84,536299995.0
2005-06-02 21:26:00,132.836,132.847,132.825,132.845,400499997.0
2005-06-02 21:27:00,132.851,132.853,132.834,132.85,138199999.0
2005-06-02 21:28:00,132.846,132.849,132.84,132.84,122599999.0
2005-06-02 21:29:00,132.843,132.855,132.839,132.844,171600003.0
2005-06-02 21:30:00,132.843,132.856,132.843,132.855,258099998.0
2005-06-02 21:31:00,132.857,132.868,132.855,132.855,165200001.0
2005-06-02 21:32:00,132.857,132.912,132.857,132.912,626500002.0
2005-06-02 21:33:00,132.896,132.902,132.884,132.898,190600000.0
2005-06-02 21:34:00,132.898,132.903,132.886,132.89,260500003.0
2005-06-02 21:35:00,132.892,132.902,132.889,132.889,259200002.0
2005-06-02 21:36:00,132.893,132.901,132.892,132.894,229399999.0
2005-06-02 21:37:00,132.899,132.903,132.894,132.898,73400001.0
2005-06-02 21:38:00,132.887,132.887,132.874,132.879,189899996.0
2005-06-02 21:39:00,132.884,132.898,132.881,132.898,220800000.0
2005-06-02 21:40:00,132.9,132.904,132.894,132.904,280699999.0
2005-06-02 21:41:00,132.903,132.903,132.889,132.893,199699999.0
2005-06-02 21:42:00,132.898,132.923,132.898,132.923,313999999.0
2005-06-02 21:43:00,132.907,132.911,132.899,132.907,360600002.0
2005-06-02 21:44:00,132.907,132.911,132.896,132.9,574900000.0
2005-06-02 21:45:00,132.898,132.9,132.883,132.883,301200002.0
2005-06-02 21:46:00,132.881,132.898,132.881,132.886,440399996.0
2005-06-02 21:47:00,132.887,132.887,132.873,132.885,459100003.0
2005-06-02 21:48:00,132.88,132.893,132.88,132.893,70500000.0
2005-06-02 21:49:00,132.888,132.908,132.888,132.907,80199998.0
2005-06-02 21:50:00,132.912,132.912,132.897,132.897,61099999.0
2005-06-02 21:51:00,132.892,132.894,132.886,132.886,84799999.0
2005-06-02 21:52:00,132.875,132.885,132.875,132.885,136800002.0
2005-06-02 21:53:00,132.88,132.882,132.87,132.882,115899998.0
2005-06-02 21:54:00,132.883,132.883,132.867,132.87,79700001.0
2005-06-02 21:55:00,132.872,132.872,132.861,132.862,40000000.0
2005-06-02 21:56:00,132.867,132.873,132.867,132.873,76300001.0
2005-06-02 21:57:00,132.872,132.872,132.861,132.861,64699999.0
2005-06-02 21:58:00,132.86,132.872,132.86,132.872,102999998.0
2005-06-02 21:59:00,132.863,132.87,132.863,132.868,95099999.0
2005-06-02 22:00:00,132.87,132.875,132.867,132.867,151100001.0
2005-06-02 22:01:00,132.873,132.884,132.863,132.865,413899998.0
2005-06-02 22:02:00,132.869,132.878,132.858,132.86,544799997.0
2005-06-02 22:03:00,132.86,132.865,132.86,132.86,98200001.0
2005-06-02 22:04:00,132.893,132.928,132.867,132.9,217700001.0
2005-06-02 22:05:00,132.855,132.859,132.849,132.853,129200001.0
2005-06-02 22:06:00,132.849,132.849,132.842,132.843,90800001.0
2005-06-02 22:07:00,132.837,132.837,132.822,132.837,127100000.0
2005-06-02 22:08:00,132.848,132.855,132.837,132.855,195600001.0
2005-06-02 22:09:00,132.853,132.854,132.839,132.854,53100000.0
2005-06-02 22:10:00,132.861,132.867,132.86,132.867,173900000.0
2005-06-02 22:11:00,132.863,132.879,132.862,132.864,226100002.0
2005-06-02 22:12:00,132.857,132.863,132.843,132.843,293999997.0
2005-06-02 22:13:00,132.838,132.838,132.823,132.833,106799999.0
2005-06-02 22:14:00,132.833,132.849,132.832,132.832,64500000.0
2005-06-02 22:15:00,132.83,132.834,132.823,132.825,165199998.0
2005-06-02 22:16:00,132.828,132.828,132.818,132.818,146899999.0
2005-06-02 22:17:00,132.818,132.823,132.813,132.813,56499999.0
2005-06-02 22:18:00,132.813,132.828,132.813,132.828,125700000.0
2005-06-02 22:19:00,132.829,132.832,132.82,132.82,67500000.0
2005-06-02 22:20:00,132.821,132.826,132.811,132.811,154299998.0
2005-06-02 22:21:00,132.819,132.831,132.819,132.831,17400000.0
2005-06-02 22:22:00,132.823,132.826,132.812,132.812,248499999.0
2005-06-02 22:23:00,132.812,132.817,132.809,132.817,213099999.0
2005-06-02 22:24:00,132.819,132.825,132.815,132.825,98799998.0
2005-06-02 22:25:00,132.825,132.834,132.805,132.805,271500000.0
2005-06-02 22:26:00,132.807,132.817,132.807,132.808,120800000.0
2005-06-02 22:27:00,132.807,132.828,132.807,132.815,431699999.0
2005-06-02 22:28:00,132.814,132.82,132.807,132.808,300199997.0
2005-06-02 22:29:00,132.812,132.818,132.812,132.818,24800000.0
2005-06-02 22:30:00,132.817,132.828,132.814,132.828,50700000.0
2005-06-02 22:31:00,132.822,132.822,132.804,132.817,155900001.0
2005-06-02 22:32:00,132.796,132.85,132.79,132.839,156099998.0
2005-06-02 22:33:00,132.828,132.829,132.815,132.829,333899997.0
2005-06-02 22:34:00,132.832,132.838,132.824,132.838,295100007.0
2005-06-02 22:35:00,132.838,132.871,132.838,132.851,174099998.0
2005-06-02 22:36:00,132.856,132.865,132.847,132.856,453599999.0
2005-06-02 22:37:00,132.856,132.867,132.856,132.863,228300000.0
2005-06-02 22:38:00,132.852,132.853,132.84,132.846,183100002.0
2005-06-02 22:39:00,132.847,132.856,132.844,132.845,220999999.0
2005-06-02 22:40:00,132.846,132.858,132.841,132.857,426299998.0
2005-06-02 22:41:00,132.857,132.861,132.827,132.827,123300000.0
2005-06-02 22:42:00,132.838,132.838,132.817,132.817,293599996.0
2005-06-02 22:43:00,132.815,132.815,132.8,132.8,185000000.0
2005-06-02 22:44:00,132.805,132.821,132.805,132.81,245000000.0
2005-06-02 22:45:00,132.815,132.817,132.805,132.812,275600001.0
2005-06-02 22:46:00,132.815,132.818,132.81,132.813,109400000.0
2005-06-02 22:47:00,132.81,132.81,132.805,132.807,73099999.0
2005-06-02 22:48:00,132.81,132.813,132.798,132.799,334399999.0
2005-06-02 22:49:00,132.795,132.805,132.787,132.802,264399999.0
2005-06-02 22:50:00,132.796,132.796,132.786,132.786,127700000.0
2005-06-02 22:51:00,132.79,132.812,132.79,132.81,198200003.0
2005-06-02 22:52:00,132.818,132.84,132.815,132.84,187599998.0
2005-06-02 22:53:00,132.837,132.849,132.835,132.843,151000000.0
2005-06-02 22:54:00,132.844,132.844,132.839,132.843,143700000.0
2005-06-02 22:55:00,132.84,132.866,132.84,132.863,130000000.0
2005-06-02 22:56:00,132.868,132.868,132.851,132.853,205100003.0
2005-06-02 22:57:00,132.846,132.851,132.841,132.845,125599999.0
2005-06-02 22:58:00,132.847,132.847,132.835,132.835,69700000.0
2005-06-02 22:59:00,132.834,132.834,132.799,132.805,202800000.0
2005-06-02 23:00:00,132.847,132.86,132.803,132.82,175900001.0
2005-06-02 23:01:00,132.838,132.862,132.829,132.85,103700002.0
2005-06-02 23:02:00,132.842,132.871,132.826,132.862,80900000.0
2005-06-02 23:03:00,132.855,132.884,132.823,132.864,129200000.0
2005-06-02 23:04:00,132.843,132.89,132.839,132.888,116300002.0
2005-06-02 23:05:00,132.878,132.903,132.87,132.893,101799999.0
2005-06-02 23:06:00,132.882,132.882,132.853,132.858,94399999.0
2005-06-02 23:07:00,132.882,132.885,132.845,132.877,105499999.0
2005-06-02 23:08:00,132.888,132.895,132.847,132.847,59999998.0
2005-06-02 23:09:00,132.855,132.894,132.855,132.882,144499998.0
2005-06-02 23:10:00,132.87,132.891,132.851,132.886,92299999.0
2005-06-02 23:11:00,132.885,132.9,132.855,132.888,52799999.0
2005-06-02 23:12:00,132.912,132.912,132.877,132.898,89399999.0
2005-06-02 23:13:00,132.886,132.927,132.875,132.899,151599997.0
2005-06-02 23:14:00,132.917,132.924,132.863,132.867,84300000.0
2005-06-02 23:15:00,132.854,132.887,132.844,132.875,108400000.0
2005-06-02 23:16:00,132.863,132.886,132.854,132.869,199900003.0
2005-06-02 23:17:00,132.877,132.886,132.851,132.851,94099999.0
2005-06-02 23:18:00,132.87,132.881,132.849,132.849,126700003.0
2005-06-02 23:19:00,132.858,132.881,132.841,132.853,95700000.0
2005-06-02 23:20:00,132.897,132.897,132.83,132.843,72300000.0
2005-06-02 23:21:00,132.867,132.88,132.835,132.873,199299995.0
2005-06-02 23:22:00,132.827,132.896,132.82,132.889,98399999.0
2005-06-02 23:23:00,132.89,132.907,132.873,132.873,70800001.0
2005-06-02 23:24:00,132.845,132.891,132.841,132.885,123599999.0
2005-06-02 23:25:00,132.878,132.899,132.865,132.895,125299999.0
2005-06-02 23:26:00,132.879,132.889,132.858,132.858,148800001.0
2005-06-02 23:27:00,132.798,132.836,132.769,132.836,52200001.0
2005-06-02 23:28:00,132.844,132.844,132.737,132.737,50999999.0
2005-06-02 23:29:00,132.866,132.894,132.854,132.877,118599997.0
2005-06-02 23:30:00,132.767,132.85,132.767,132.847,84499998.0
2005-06-02 23:31:00,132.853,132.861,132.852,132.852,103899998.0
2005-06-02 23:32:00,132.838,132.838,132.832,132.832,13100000.0
2005-06-02 23:33:00,132.824,132.824,132.813,132.813,27200000.0
2005-06-02 23:34:00,132.808,132.815,132.808,132.81,86600000.0
2005-06-02 23:35:00,132.813,132.813,132.799,132.807,106400001.0
2005-06-02 23:36:00,132.778,132.798,132.747,132.798,78099999.0
2005-06-02 23:37:00,132.82,132.832,132.816,132.832,74000000.0
2005-06-02 23:38:00,132.821,132.821,132.73,132.73,95200000.0
2005-06-02 23:39:00,132.747,132.822,132.747,132.822,71200000.0
2005-06-02 23:40:00,132.83,132.833,132.825,132.83,58000000.0
2005-06-02 23:41:00,132.82,132.835,132.82,132.83,28000000.0
2005-06-02 23:42:00,132.835,132.835,132.83,132.83,14400000.0
2005-06-02 23:43:00,132.817,132.825,132.816,132.825,100800000.0
2005-06-02 23:44:00,132.808,132.808,132.744,132.744,100899998.0
2005-06-02 23:45:00,132.865,132.869,132.828,132.834,83299999.0
2005-06-02 23:46:00,132.75,132.813,132.75,132.809,48800000.0
2005-06-02 23:47:00,132.808,132.815,132.805,132.81,69500001.0
2005-06-02 23:48:00,132.85,132.863,132.818,132.832,173199998.0
2005-06-02 23:49:00,132.813,132.817,132.81,132.812,100099999.0
2005-06-02 23:50:00,132.822,132.831,132.822,132.822,106300002.0
2005-06-02 23:51:00,132.82,132.845,132.82,132.839,66700000.0
2005-06-02 23:52:00,132.844,132.855,132.836,132.836,164899997.0
2005-06-02 23:53:00,132.84,132.853,132.84,132.842,125400000.0
2005-06-02 23:54:00,132.87,132.888,132.855,132.87,94100001.0
2005-06-02 23:55:00,132.843,132.847,132.835,132.835,108099996.0
2005-06-02 23:56:00,132.86,132.889,132.835,132.889,174599999.0
2005-06-02 23:57:00,132.845,132.845,132.84,132.845,58300001.0
2005-06-02 23:58:00,132.84,132.84,132.84,132.84,70500002.0
2005-06-02 23:59:00,132.812,132.845,132.776,132.845,121400000.0
2005-06-03 00:00:00,132.835,132.853,132.835,132.85,67899999.0
2005-06-03 00:01:00,132.881,132.884,132.842,132.879,85800000.0
2005-06-03 00:02:00,132.847,132.847,132.837,132.842,50399999.0
2005-06-03 00:03:00,132.841,132.847,132.828,132.828,54300000.0
2005-06-03 00:04:00,132.83,132.833,132.825,132.83,22300000.0
2005-06-03 00:05:00,132.834,132.843,132.831,132.843,120999997.0
2005-06-03 00:06:00,132.842,132.842,132.832,132.832,20000000.0
2005-06-03 00:07:00,132.835,132.843,132.819,132.819,53599999.0
2005-06-03 00:08:00,132.806,132.814,132.783,132.783,50100000.0
2005-06-03 00:09:00,132.793,132.801,132.789,132.792,49600000.0
2005-06-03 00:10:00,132.791,132.806,132.791,132.806,28000000.0
2005-06-03 00:11:00,132.803,132.819,132.803,132.812,118099998.0
2005-06-03 00:12:00,132.868,132.868,132.797,132.81,94099998.0
2005-06-03 00:13:00,132.807,132.81,132.805,132.807,58700000.0
2005-06-03 00:14:00,132.808,132.808,132.8,132.802,18300000.0
2005-06-03 00:15:00,132.8,132.8,132.773,132.789,155300001.0
2005-06-03 00:16:00,132.797,132.8,132.786,132.791,125200000.0
2005-06-03 00:17:00,132.79,132.795,132.784,132.788,94299998.0
2005-06-03 00:18:00,132.781,132.801,132.781,132.796,142499997.0
2005-06-03 00:19:00,132.796,132.816,132.793,132.81,52800000.0
2005-06-03 00:20:00,132.811,132.818,132.807,132.818,114300002.0
2005-06-03 00:21:00,132.82,132.827,132.82,132.827,113800001.0
2005-06-03 00:22:00,132.83,132.835,132.822,132.822,70900001.0
2005-06-03 00:23:00,132.825,132.825,132.82,132.82,51100001.0
2005-06-03 00:24:00,132.825,132.825,132.815,132.815,65300000.0
2005-06-03 00:25:00,132.822,132.823,132.814,132.823,57099999.0
2005-06-03 00:26:00,132.82,132.825,132.82,132.823,84199999.0
2005-06-03 00:27:00,132.82,132.82,132.82,132.82,9600000.0
2005-06-03 00:28:00,132.815,132.825,132.805,132.805,61200000.0
2005-06-03 00:29:00,132.83,132.846,132.83,132.846,79699999.0
2005-06-03 00:30:00,132.845,132.845,132.814,132.814,125799997.0
2005-06-03 00:31:00,132.808,132.824,132.808,132.815,117500000.0
2005-06-03 00:32:00,132.813,132.813,132.812,132.812,55100001.0
2005-06-03 00:33:00,132.81,132.81,132.805,132.81,100500002.0
2005-06-03 00:34:00,132.81,132.815,132.805,132.805,124300000.0
2005-06-03 00:35:00,132.857,132.86,132.812,132.842,59000000.0
2005-06-03 00:36:00,132.809,132.809,132.786,132.786,81299999.0
2005-06-03 00:37:00,132.788,132.795,132.781,132.795,132900002.0
2005-06-03 00:38:00,132.786,132.787,132.773,132.773,157299998.0
2005-06-03 00:39:00,132.775,132.785,132.775,132.785,38000000.0
2005-06-03 00:40:00,132.783,132.783,132.776,132.783,79900000.0
2005-06-03 00:41:00,132.78,132.785,132.772,132.772,43399999.0
2005-06-03 00:42:00,132.763,132.772,132.753,132.753,66000000.0
2005-06-03 00:43:00,132.751,132.751,132.719,132.734,88399999.0
2005-06-03 00:44:00,132.739,132.744,132.729,132.744,177999998.0
2005-06-03 00:45:00,132.75,132.761,132.75,132.757,49200001.0
2005-06-03 00:46:00,132.762,132.763,132.745,132.752,114999999.0
2005-06-03 00:47:00,132.767,132.78,132.767,132.771,59999999.0
2005-06-03 00:48:00,132.774,132.783,132.768,132.783,76400000.0
2005-06-03 00:49:00,132.778,132.785,132.773,132.773,99099999.0
2005-06-03 00:50:00,132.76,132.773,132.76,132.764,102000001.0
2005-06-03 00:51:00,132.778,132.779,132.769,132.772,91600000.0
2005-06-03 00:52:00,132.77,132.782,132.768,132.775,83700000.0
2005-06-03 00:53:00,132.773,132.773,132.77,132.77,32800000.0
2005-06-03 00:54:00,132.763,132.763,132.723,132.723,110699997.0
2005-06-03 00:55:00,132.72,132.755,132.72,132.755,108000000.0
2005-06-03 00:56:00,132.762,132.771,132.761,132.767,114100000.0
2005-06-03 00:57:00,132.763,132.764,132.741,132.747,94300000.0
2005-06-03 00:58:00,132.752,132.758,132.745,132.75,70400000.0
2005-06-03 00:59:00,132.75,132.755,132.745,132.745,22100000.0
2005-06-03 01:00:00,132.745,132.755,132.745,132.75,104300000.0
2005-06-03 01:01:00,132.75,132.752,132.743,132.75,67900001.0
2005-06-03 01:02:00,132.755,132.755,132.75,132.755,107899999.0
2005-06-03 01:03:00,132.744,132.752,132.744,132.747,32800000.0
2005-06-03 01:04:00,132.74,132.757,132.74,132.757,123400001.0
2005-06-03 01:05:00,132.766,132.777,132.766,132.769,86600001.0
2005-06-03 01:06:00,132.77,132.77,132.767,132.767,47899999.0
2005-06-03 01:07:00,132.77,132.77,132.765,132.77,101900001.0
2005-06-03 01:08:00,132.766,132.776,132.766,132.776,117199999.0
2005-06-03 01:09:00,132.778,132.778,132.774,132.778,53900000.0
2005-06-03 01:10:00,132.778,132.785,132.768,132.768,152100003.0
2005-06-03 01:11:00,132.77,132.781,132.77,132.772,42300000.0
2005-06-03 01:12:00,132.778,132.801,132.763,132.774,147099999.0
2005-06-03 01:13:00,132.77,132.77,132.767,132.77,55400000.0
2005-06-03 01:14:00,132.768,132.77,132.754,132.754,19200000.0
2005-06-03 01:15:00,132.782,132.8,132.757,132.757,74100000.0
2005-06-03 01:16:00,132.767,132.773,132.758,132.767,89599999.0
2005-06-03 01:17:00,132.758,132.765,132.753,132.753,110900000.0
2005-06-03 01:18:00,132.763,132.763,132.76,132.76,58399998.0
2005-06-03 01:19:00,132.76,132.76,132.755,132.755,67799999.0
2005-06-03 01:20:00,132.762,132.779,132.76,132.763,221799999.0
2005-06-03 01:21:00,132.753,132.758,132.747,132.748,107600002.0
2005-06-03 01:22:00,132.749,132.775,132.749,132.775,224900003.0
2005-06-03 01:23:00,132.782,132.79,132.777,132.79,65800001.0
2005-06-03 01:24:00,132.82,132.832,132.774,132.785,122600001.0
2005-06-03 01:25:00,132.79,132.79,132.788,132.788,24899999.0
2005-06-03 01:26:00,132.783,132.827,132.783,132.827,163000000.0
2005-06-03 01:27:00,132.798,132.798,132.793,132.793,88300001.0
2005-06-03 01:28:00,132.788,132.795,132.787,132.787,87699998.0
2005-06-03 01:29:00,132.817,132.82,132.785,132.814,105699999.0
2005-06-03 01:30:00,132.793,132.801,132.786,132.795,150300001.0
2005-06-03 01:31:00,132.791,132.803,132.791,132.803,115999999.0
2005-06-03 01:32:00,132.797,132.798,132.794,132.798,78600001.0
2005-06-03 01:33:00,132.792,132.8,132.792,132.799,182100000.0
2005-06-03 01:34:00,132.808,132.808,132.79,132.798,48500000.0
2005-06-03 01:35:00,132.808,132.822,132.8,132.822,97400001.0
2005-06-03 01:36:00,132.83,132.853,132.83,132.832,72799999.0
2005-06-03 01:37:00,132.842,132.856,132.842,132.856,73500000.0
2005-06-03 01:38:00,132.855,132.855,132.824,132.824,107400001.0
2005-06-03 01:39:00,132.828,132.836,132.827,132.832,89300000.0
2005-06-03 01:40:00,132.833,132.837,132.828,132.833,100800001.0
2005-06-03 01:41:00,132.834,132.841,132.825,132.825,57599999.0
2005-06-03 01:42:00,132.828,132.831,132.82,132.822,133499999.0
2005-06-03 01:43:00,132.807,132.807,132.793,132.793,52000000.0
2005-06-03 01:44:00,132.792,132.809,132.792,132.8,99300003.0
2005-06-03 01:45:00,132.797,132.8,132.777,132.8,84300000.0
2005-06-03 01:46:00,132.805,132.811,132.803,132.803,32900000.0
2005-06-03 01:47:00,132.792,132.798,132.779,132.779,97000002.0
2005-06-03 01:48:00,132.758,132.777,132.758,132.777,86700001.0
2005-06-03 01:49:00,132.782,132.789,132.777,132.788,55400001.0
2005-06-03 01:50:00,132.775,132.778,132.753,132.76,116800000.0
2005-06-03 01:51:00,132.749,132.758,132.747,132.75,71100000.0
2005-06-03 01:52:00,132.759,132.765,132.75,132.764,77499998.0
2005-06-03 01:53:00,132.771,132.787,132.769,132.787,73599999.0
2005-06-03 01:54:00,132.791,132.791,132.777,132.777,38800000.0
2005-06-03 01:55:00,132.796,132.804,132.786,132.804,119100002.0
2005-06-03 01:56:00,132.798,132.801,132.789,132.792,159200000.0
2005-06-03 01:57:00,132.794,132.796,132.794,132.796,30499999.0
2005-06-03 01:58:00,132.813,132.817,132.813,132.817,11900000.0
2005-06-03 01:59:00,132.82,132.825,132.81,132.82,126700002.0
2005-06-03 02:00:00,132.819,132.819,132.805,132.812,107099999.0
2005-06-03 02:01:00,132.818,132.818,132.804,132.804,97200000.0
2005-06-03 02:02:00,132.797,132.799,132.785,132.785,64400000.0
2005-06-03 02:03:00,132.792,132.8,132.788,132.791,71599999.0
2005-06-03 02:04:00,132.788,132.791,132.777,132.777,63600000.0
2005-06-03 02:05:00,132.775,132.78,132.771,132.773,64099999.0
2005-06-03 02:06:00,132.77,132.779,132.764,132.765,95799999.0
2005-06-03 02:07:00,132.765,132.779,132.762,132.772,80000000.0
2005-06-03 02:08:00,132.78,132.786,132.78,132.785,98299998.0
2005-06-03 02:09:00,132.798,132.799,132.793,132.793,40399999.0
2005-06-03 02:10:00,132.789,132.791,132.778,132.787,66000001.0
2005-06-03 02:11:00,132.79,132.802,132.789,132.802,127600002.0
2005-06-03 02:12:00,132.802,132.807,132.801,132.806,92099999.0
2005-06-03 02:13:00,132.807,132.807,132.799,132.799,98300002.0
2005-06-03 02:14:00,132.796,132.805,132.795,132.805,151999999.0
2005-06-03 02:15:00,132.812,132.815,132.802,132.808,133699998.0
2005-06-03 02:16:00,132.808,132.808,132.8,132.802,92200000.0
2005-06-03 02:17:00,132.8,132.8,132.784,132.789,84000001.0
2005-06-03 02:18:00,132.778,132.78,132.766,132.769,125800003.0
2005-06-03 02:19:00,132.747,132.749,132.724,132.724,143799998.0
2005-06-03 02:20:00,132.741,132.747,132.734,132.734,86900000.0
2005-06-03 02:21:00,132.733,132.747,132.73,132.736,65199999.0
2005-06-03 02:22:00,132.735,132.746,132.728,132.741,72799999.0
2005-06-03 02:23:00,132.741,132.751,132.741,132.743,115499998.0
2005-06-03 02:24:00,132.753,132.772,132.751,132.772,55200000.0
2005-06-03 02:25:00,132.758,132.766,132.758,132.762,20000000.0
2005-06-03 02:26:00,132.762,132.764,132.758,132.761,114899999.0
2005-06-03 02:27:00,132.761,132.768,132.753,132.768,84999999.0
2005-06-03 02:28:00,132.758,132.765,132.758,132.76,41800001.0
2005-06-03 02:29:00,132.754,132.754,132.743,132.749,95400000.0
2005-06-03 02:30:00,132.75,132.75,132.73,132.73,31200000.0
2005-06-03 02:31:00,132.729,132.734,132.708,132.708,114899999.0
2005-06-03 02:32:00,132.714,132.738,132.714,132.731,47200000.0
2005-06-03 02:33:00,132.73,132.737,132.73,132.737,81600001.0
2005-06-03 02:34:00,132.738,132.765,132.738,132.765,91199998.0
2005-06-03 02:35:00,132.76,132.76,132.74,132.755,43200000.0
2005-06-03 02:36:00,132.75,132.755,132.742,132.75,74999999.0
2005-06-03 02:37:00,132.733,132.743,132.731,132.741,88299997.0
2005-06-03 02:38:00,132.748,132.75,132.711,132.714,46000000.0
2005-06-03 02:39:00,132.71,132.731,132.707,132.726,62000000.0
2005-06-03 02:40:00,132.729,132.735,132.724,132.724,64600000.0
2005-06-03 02:41:00,132.705,132.748,132.705,132.713,97700000.0
2005-06-03 02:42:00,132.701,132.724,132.701,132.723,28300000.0
2005-06-03 02:43:00,132.722,132.743,132.722,132.743,45000000.0
2005-06-03 02:44:00,132.758,132.758,132.723,132.731,83899999.0
2005-06-03 02:45:00,132.737,132.737,132.727,132.73,111600000.0
2005-06-03 02:46:00,132.73,132.734,132.723,132.723,105700001.0
2005-06-03 02:47:00,132.728,132.728,132.708,132.728,44800000.0
2005-06-03 02:48:00,132.732,132.739,132.732,132.732,36400000.0
2005-06-03 02:49:00,132.728,132.728,132.715,132.724,35400000.0
2005-06-03 02:50:00,132.72,132.72,132.695,132.695,99899998.0
2005-06-03 02:51:00,132.686,132.698,132.676,132.676,75899999.0
2005-06-03 02:52:00,132.675,132.691,132.671,132.691,41100000.0
2005-06-03 02:53:00,132.688,132.695,132.676,132.695,32800000.0
2005-06-03 02:54:00,132.703,132.723,132.703,132.723,88700000.0
2005-06-03 02:55:00,132.72,132.72,132.695,132.695,97299999.0
2005-06-03 02:56:00,132.697,132.697,132.684,132.685,120299999.0
2005-06-03 02:57:00,132.67,132.67,132.64,132.64,89200000.0
2005-06-03 02:58:00,132.613,132.636,132.596,132.599,99999999.0
2005-06-03 02:59:00,132.583,132.6,132.579,132.599,66800000.0
2005-06-03 03:00:00,132.619,132.619,132.611,132.611,15700000.0
2005-06-03 03:01:00,132.621,132.621,132.605,132.608,78000000.0
2005-06-03 03:02:00,132.603,132.632,132.599,132.632,115700002.0
2005-06-03 03:03:00,132.63,132.659,132.625,132.636,152600000.0
2005-06-03 03:04:00,132.621,132.626,132.614,132.625,71800000.0
2005-06-03 03:05:00,132.634,132.639,132.621,132.631,178800001.0
2005-06-03 03:06:00,132.633,132.639,132.628,132.628,80300002.0
2005-06-03 03:07:00,132.621,132.645,132.621,132.645,97500001.0
2005-06-03 03:08:00,132.638,132.638,132.628,132.635,82400000.0
2005-06-03 03:09:00,132.627,132.628,132.616,132.628,77800001.0
2005-06-03 03:10:00,132.63,132.63,132.623,132.623,28800000.0
2005-06-03 03:11:00,132.637,132.65,132.637,132.647,102300001.0
2005-06-03 03:12:00,132.638,132.64,132.626,132.626,86299998.0
2005-06-03 03:13:00,132.632,132.637,132.632,132.636,55100001.0
2005-06-03 03:14:00,132.64,132.64,132.635,132.635,31099999.0
2005-06-03 03:15:00,132.622,132.622,132.618,132.618,16000000.0
2005-06-03 03:16:00,132.612,132.62,132.609,132.618,133399999.0
2005-06-03 03:17:00,132.624,132.633,132.605,132.61,148300000.0
2005-06-03 03:18:00,132.609,132.618,132.607,132.61,29600001.0
2005-06-03 03:19:00,132.597,132.607,132.595,132.601,165000002.0
2005-06-03 03:20:00,132.603,132.606,132.587,132.587,76100000.0
2005-06-03 03:21:00,132.595,132.595,132.585,132.595,72800000.0
2005-06-03 03:22:00,132.587,132.587,132.563,132.563,72900000.0
2005-06-03 03:23:00,132.559,132.573,132.552,132.552,47200000.0
2005-06-03 03:24:00,132.544,132.554,132.535,132.541,63799999.0
2005-06-03 03:25:00,132.543,132.563,132.543,132.553,128299999.0
2005-06-03 03:26:00,132.556,132.564,132.553,132.553,83100001.0
2005-06-03 03:27:00,132.566,132.579,132.566,132.568,94999999.0
2005-06-03 03:28:00,132.575,132.584,132.568,132.584,135200001.0
2005-06-03 03:29:00,132.584,132.615,132.584,132.615,60000000.0
2005-06-03 03:30:00,132.61,132.615,132.605,132.615,84400000.0
2005-06-03 03:31:00,132.612,132.615,132.599,132.607,75399999.0
2005-06-03 03:32:00,132.605,132.605,132.594,132.597,88399999.0
2005-06-03 03:33:00,132.6,132.603,132.59,132.6,99800000.0
2005-06-03 03:34:00,132.573,132.584,132.537,132.537,122700001.0
2005-06-03 03:35:00,132.532,132.546,132.532,132.534,34900000.0
2005-06-03 03:36:00,132.544,132.559,132.537,132.538,78900000.0
2005-06-03 03:37:00,132.542,132.549,132.541,132.547,89600001.0
2005-06-03 03:38:00,132.54,132.56,132.535,132.56,91500002.0
2005-06-03 03:39:00,132.57,132.57,132.544,132.544,98699999.0
2005-06-03 03:40:00,132.545,132.57,132.545,132.57,84700002.0
2005-06-03 03:41:00,132.567,132.587,132.565,132.587,78199998.0
2005-06-03 03:42:00,132.59,132.598,132.585,132.585,70800001.0
2005-06-03 03:43:00,132.587,132.587,132.553,132.553,49600000.0
2005-06-03 03:44:00,132.555,132.571,132.555,132.571,71200001.0
2005-06-03 03:45:00,132.577,132.591,132.57,132.591,66499998.0
2005-06-03 03:46:00,132.589,132.589,132.578,132.58,61299998.0
2005-06-03 03:47:00,132.567,132.569,132.558,132.565,75900001.0
2005-06-03 03:48:00,132.569,132.576,132.569,132.572,53600000.0
2005-06-03 03:49:00,132.555,132.555,132.546,132.555,80999999.0
2005-06-03 03:50:00,132.56,132.563,132.552,132.552,61300000.0
2005-06-03 03:51:00,132.555,132.555,132.55,132.55,13600000.0
2005-06-03 03:52:00,132.542,132.545,132.542,132.542,40800000.0
2005-06-03 03:53:00,132.545,132.555,132.545,132.552,34499999.0
2005-06-03 03:54:00,132.553,132.568,132.55,132.552,61600000.0
2005-06-03 03:55:00,132.548,132.554,132.539,132.554,71900000.0
2005-06-03 03:56:00,132.548,132.559,132.548,132.558,64800000.0
2005-06-03 03:57:00,132.559,132.559,132.542,132.555,83100001.0
2005-06-03 03:58:00,132.551,132.551,132.541,132.545,63300000.0
2005-06-03 03:59:00,132.548,132.555,132.541,132.551,74299999.0
2005-06-03 04:00:00,132.545,132.565,132.545,132.562,122900002.0
2005-06-03 04:01:00,132.563,132.573,132.562,132.57,73999999.0
2005-06-03 04:02:00,132.568,132.568,132.545,132.545,69700000.0
2005-06-03 04:03:00,132.559,132.559,132.541,132.543,92400001.0
2005-06-03 04:04:00,132.527,132.535,132.527,132.531,132200002.0
2005-06-03 04:05:00,132.523,132.536,132.523,132.528,164999998.0
2005-06-03 04:06:00,132.54,132.548,132.538,132.544,59999999.0
2005-06-03 04:07:00,132.548,132.549,132.54,132.549,59600000.0
2005-06-03 04:08:00,132.552,132.552,132.536,132.54,64200000.0
2005-06-03 04:09:00,132.537,132.552,132.537,132.547,160400004.0
2005-06-03 04:10:00,132.55,132.55,132.545,132.55,19500000.0
2005-06-03 04:11:00,132.587,132.587,132.532,132.552,63699999.0
2005-06-03 04:12:00,132.543,132.551,132.538,132.538,63500000.0
2005-06-03 04:13:00,132.537,132.538,132.531,132.531,71100001.0
2005-06-03 04:14:00,132.55,132.566,132.55,132.566,42200000.0
2005-06-03 04:15:00,132.557,132.567,132.554,132.557,41500000.0
2005-06-03 04:16:00,132.555,132.565,132.552,132.552,111200002.0
2005-06-03 04:17:00,132.56,132.565,132.555,132.56,62400000.0
2005-06-03 04:18:00,132.553,132.556,132.55,132.55,32800000.0
2005-06-03 04:19:00,132.55,132.556,132.544,132.556,66499999.0
2005-06-03 04:20:00,132.561,132.561,132.535,132.535,107799999.0
2005-06-03 04:21:00,132.543,132.556,132.542,132.556,92599998.0
2005-06-03 04:22:00,132.558,132.565,132.547,132.56,119500000.0
2005-06-03 04:23:00,132.559,132.571,132.559,132.571,25600000.0
2005-06-03 04:24:00,132.565,132.566,132.554,132.566,82099999.0
2005-06-03 04:25:00,132.561,132.567,132.558,132.56,127700002.0
2005-06-03 04:26:00,132.558,132.561,132.553,132.553,42400000.0
2005-06-03 04:27:00,132.548,132.554,132.531,132.554,84700001.0
2005-06-03 04:28:00,132.56,132.564,132.551,132.558,106299999.0
2005-06-03 04:29:00,132.555,132.559,132.545,132.554,94500000.0
2005-06-03 04:30:00,132.562,132.562,132.546,132.548,84700000.0
2005-06-03 04:31:00,132.541,132.544,132.529,132.537,115000001.0
2005-06-03 04:32:00,132.548,132.553,132.54,132.553,155399998.0
2005-06-03 04:33:00,132.552,132.552,132.54,132.54,56500000.0
2005-06-03 04:34:00,132.547,132.549,132.547,132.548,75900001.0
2005-06-03 04:35:00,132.553,132.557,132.548,132.555,104700000.0
2005-06-03 04:36:00,132.544,132.555,132.544,132.554,130699997.0
2005-06-03 04:37:00,132.553,132.553,132.538,132.545,100699998.0
2005-06-03 04:38:00,132.542,132.542,132.527,132.527,40799998.0
2005-06-03 04:39:00,132.545,132.56,132.545,132.548,41200000.0
2005-06-03 04:40:00,132.555,132.555,132.543,132.547,66600000.0
2005-06-03 04:41:00,132.548,132.562,132.547,132.562,69499998.0
2005-06-03 04:42:00,132.549,132.55,132.549,132.55,54700001.0
2005-06-03 04:43:00,132.543,132.547,132.543,132.545,26600000.0
2005-06-03 04:44:00,132.55,132.55,132.531,132.54,66600000.0
2005-06-03 04:45:00,132.535,132.535,132.515,132.515,92600001.0
2005-06-03 04:46:00,132.521,132.523,132.521,132.523,13400000.0
2005-06-03 04:47:00,132.538,132.538,132.529,132.538,78400001.0
2005-06-03 04:48:00,132.545,132.545,132.54,132.54,72499998.0
2005-06-03 04:49:00,132.542,132.548,132.538,132.548,71400000.0
2005-06-03 04:50:00,132.543,132.543,132.535,132.54,22500000.0
2005-06-03 04:51:00,132.528,132.528,132.502,132.519,79100001.0
2005-06-03 04:52:00,132.511,132.513,132.5,132.513,120099999.0
2005-06-03 04:53:00,132.506,132.506,132.504,132.504,25600000.0
2005-06-03 04:54:00,132.497,132.497,132.488,132.495,67800000.0
2005-06-03 04:55:00,132.492,132.501,132.487,132.493,114200001.0
2005-06-03 04:56:00,132.494,132.507,132.494,132.504,161900001.0
2005-06-03 04:57:00,132.503,132.51,132.503,132.508,69499998.0
2005-06-03 04:58:00,132.506,132.506,132.504,132.504,39300001.0
2005-06-03 04:59:00,132.501,132.504,132.494,132.5,132199998.0
2005-06-03 05:00:00,132.502,132.511,132.498,132.499,101399999.0
2005-06-03 05:01:00,132.495,132.508,132.491,132.5,132400001.0
2005-06-03 05:02:00,132.495,132.5,132.495,132.5,36799999.0
2005-06-03 05:03:00,132.503,132.503,132.487,132.487,106900000.0
2005-06-03 05:04:00,132.485,132.497,132.482,132.482,179599998.0
2005-06-03 05:05:00,132.482,132.5,132.482,132.5,58299999.0
2005-06-03 05:06:00,132.493,132.493,132.482,132.487,50400000.0
2005-06-03 05:07:00,132.481,132.487,132.477,132.487,111100003.0
2005-06-03 05:08:00,132.486,132.494,132.481,132.483,53299999.0
2005-06-03 05:09:00,132.493,132.493,132.481,132.487,83999999.0
2005-06-03 05:10:00,132.474,132.474,132.459,132.466,125100001.0
2005-06-03 05:11:00,132.471,132.471,132.451,132.467,54599999.0
2005-06-03 05:12:00,132.459,132.472,132.459,132.462,62399999.0
2005-06-03 05:13:00,132.462,132.462,132.447,132.447,37600000.0
2005-06-03 05:14:00,132.455,132.455,132.445,132.45,142600002.0
2005-06-03 05:15:00,132.466,132.469,132.466,132.469,45300000.0
2005-06-03 05:16:00,132.481,132.49,132.477,132.485,45900000.0
2005-06-03 05:17:00,132.475,132.485,132.475,132.475,142399999.0
2005-06-03 05:18:00,132.487,132.489,132.486,132.489,52400000.0
2005-06-03 05:19:00,132.49,132.49,132.49,132.49,4800000.0
2005-06-03 05:20:00,132.495,132.495,132.485,132.49,108599999.0
2005-06-03 05:21:00,132.49,132.52,132.489,132.52,190899995.0
2005-06-03 05:22:00,132.513,132.534,132.513,132.532,105999998.0
2005-06-03 05:23:00,132.523,132.55,132.523,132.55,56200001.0
2005-06-03 05:24:00,132.559,132.568,132.559,132.568,70299999.0
2005-06-03 05:25:00,132.561,132.561,132.552,132.552,12000000.0
2005-06-03 05:26:00,132.547,132.547,132.529,132.546,124900000.0
2005-06-03 05:27:00,132.555,132.555,132.543,132.543,93100002.0
2005-06-03 05:28:00,132.546,132.549,132.546,132.549,17600000.0
2005-06-03 05:29:00,132.55,132.559,132.54,132.555,146799998.0
2005-06-03 05:30:00,132.548,132.548,132.548,132.548,43199998.0
2005-06-03 05:31:00,132.55,132.55,132.55,132.55,13000000.0
2005-06-03 05:32:00,132.56,132.571,132.553,132.553,62100000.0
2005-06-03 05:33:00,132.563,132.563,132.548,132.557,62200002.0
2005-06-03 05:34:00,132.557,132.567,132.553,132.56,93000000.0
2005-06-03 05:35:00,132.6,132.611,132.564,132.608,169999997.0
2005-06-03 05:36:00,132.551,132.559,132.551,132.559,14400000.0
2005-06-03 05:37:00,132.542,132.561,132.542,132.557,31399999.0
2005-06-03 05:38:00,132.564,132.574,132.564,132.569,55100000.0
2005-06-03 05:39:00,132.566,132.572,132.56,132.56,57600001.0
2005-06-03 05:40:00,132.56,132.573,132.554,132.573,66800000.0
2005-06-03 05:41:00,132.562,132.568,132.562,132.564,55900000.0
2005-06-03 05:42:00,132.568,132.568,132.568,132.568,13600000.0
2005-06-03 05:43:00,132.577,132.579,132.573,132.573,17100000.0
2005-06-03 05:44:00,132.576,132.587,132.576,132.587,142499998.0
2005-06-03 05:45:00,132.592,132.601,132.589,132.599,106900001.0
2005-06-03 05:46:00,132.59,132.59,132.585,132.585,63900003.0
2005-06-03 05:47:00,132.588,132.597,132.588,132.592,51700001.0
2005-06-03 05:48:00,132.599,132.599,132.596,132.596,17600000.0
2005-06-03 05:49:00,132.602,132.602,132.584,132.588,80000000.0
2005-06-03 05:50:00,132.592,132.598,132.592,132.598,32100000.0
2005-06-03 05:51:00,132.61,132.62,132.584,132.62,103499999.0
2005-06-03 05:52:00,132.595,132.608,132.595,132.598,151399997.0
2005-06-03 05:53:00,132.588,132.624,132.586,132.618,76800001.0
2005-06-03 05:54:00,132.598,132.601,132.586,132.599,32800000.0
2005-06-03 05:55:00,132.602,132.611,132.599,132.608,36300000.0
2005-06-03 05:56:00,132.62,132.62,132.62,132.62,1800000.0
2005-06-03 05:57:00,132.614,132.614,132.604,132.604,72700002.0
2005-06-03 05:58:00,132.597,132.616,132.585,132.616,45200000.0
2005-06-03 05:59:00,132.616,132.616,132.602,132.602,125000001.0
2005-06-03 06:00:00,132.592,132.6,132.591,132.6,72800000.0
2005-06-03 06:01:00,132.601,132.606,132.601,132.606,14400000.0
2005-06-03 06:02:00,132.605,132.605,132.595,132.595,31400000.0
2005-06-03 06:03:00,132.585,132.585,132.554,132.554,151899999.0
2005-06-03 06:04:00,132.556,132.564,132.547,132.547,88599999.0
2005-06-03 06:05:00,132.545,132.545,132.533,132.545,33800000.0
2005-06-03 06:06:00,132.538,132.541,132.523,132.53,131400001.0
2005-06-03 06:07:00,132.521,132.53,132.512,132.519,130199999.0
2005-06-03 06:08:00,132.521,132.521,132.489,132.5,66400000.0
2005-06-03 06:09:00,132.5,132.51,132.497,132.5,73000000.0
2005-06-03 06:10:00,132.503,132.507,132.497,132.497,150500004.0
2005-06-03 06:11:00,132.496,132.498,132.484,132.498,80499999.0
2005-06-03 06:12:00,132.501,132.516,132.501,132.516,41300000.0
2005-06-03 06:13:00,132.517,132.517,132.501,132.504,123199998.0
2005-06-03 06:14:00,132.511,132.511,132.494,132.494,42600000.0
2005-06-03 06:15:00,132.498,132.498,132.481,132.481,87900000.0
2005-06-03 06:16:00,132.48,132.485,132.473,132.48,86999999.0
2005-06-03 06:17:00,132.49,132.491,132.479,132.487,62599999.0
2005-06-03 06:18:00,132.475,132.492,132.475,132.49,74200000.0
2005-06-03 06:19:00,132.497,132.504,132.488,132.49,103100000.0
2005-06-03 06:20:00,132.492,132.508,132.492,132.508,5400000.0
2005-06-03 06:21:00,132.512,132.515,132.507,132.507,68699999.0
2005-06-03 06:22:00,132.503,132.519,132.5,132.511,119700000.0
2005-06-03 06:23:00,132.513,132.513,132.494,132.509,85599999.0
2005-06-03 06:24:00,132.506,132.506,132.504,132.504,19200000.0
2005-06-03 06:25:00,132.508,132.515,132.502,132.503,126100000.0
2005-06-03 06:26:00,132.499,132.513,132.497,132.513,175099997.0
2005-06-03 06:27:00,132.518,132.518,132.496,132.499,37600000.0
2005-06-03 06:28:00,132.5,132.505,132.492,132.492,78800000.0
2005-06-03 06:29:00,132.5,132.5,132.5,132.5,15200000.0
2005-06-03 06:30:00,132.5,132.5,132.492,132.492,81900000.0
2005-06-03 06:31:00,132.495,132.495,132.485,132.489,85300000.0
2005-06-03 06:32:00,132.489,132.493,132.479,132.486,132699998.0
2005-06-03 06:33:00,132.487,132.489,132.482,132.482,47800000.0
2005-06-03 06:34:00,132.475,132.475,132.475,132.475,4000000.0
2005-06-03 06:35:00,132.483,132.491,132.482,132.482,60600000.0
2005-06-03 06:36:00,132.483,132.49,132.474,132.474,85800001.0
2005-06-03 06:37:00,132.475,132.475,132.467,132.467,40800001.0
2005-06-03 06:38:00,132.472,132.473,132.468,132.473,26400000.0
2005-06-03 06:39:00,132.485,132.485,132.48,132.48,20000000.0
2005-06-03 06:40:00,132.471,132.481,132.468,132.468,117400000.0
2005-06-03 06:41:00,132.46,132.46,132.454,132.46,69600001.0
2005-06-03 06:42:00,132.46,132.465,132.455,132.458,111099999.0
2005-06-03 06:43:00,132.465,132.465,132.438,132.438,143399999.0
2005-06-03 06:44:00,132.445,132.445,132.435,132.435,53800001.0
2005-06-03 06:45:00,132.44,132.44,132.435,132.435,24800000.0
2005-06-03 06:46:00,132.434,132.434,132.412,132.412,100499999.0
2005-06-03 06:47:00,132.416,132.421,132.415,132.415,43999998.0
2005-06-03 06:48:00,132.416,132.435,132.416,132.435,107100000.0
2005-06-03 06:49:00,132.448,132.462,132.441,132.444,64199999.0
2005-06-03 06:50:00,132.453,132.49,132.445,132.478,50100000.0
2005-06-03 06:51:00,132.441,132.452,132.437,132.449,74000000.0
2005-06-03 06:52:00,132.448,132.46,132.448,132.45,85600002.0
2005-06-03 06:53:00,132.458,132.47,132.449,132.47,61400000.0
2005-06-03 06:54:00,132.465,132.465,132.45,132.45,42600000.0
2005-06-03 06:55:00,132.445,132.458,132.445,132.456,65400000.0
2005-06-03 06:56:00,132.47,132.47,132.44,132.448,114099998.0
2005-06-03 06:57:00,132.457,132.47,132.457,132.461,140699999.0
2005-06-03 06:58:00,132.465,132.488,132.465,132.478,62400000.0
2005-06-03 06:59:00,132.478,132.483,132.473,132.473,145100000.0
2005-06-03 07:00:00,132.472,132.472,132.46,132.46,143399998.0
2005-06-03 07:01:00,132.449,132.453,132.442,132.45,100099999.0
2005-06-03 07:02:00,132.448,132.456,132.448,132.453,102999998.0
2005-06-03 07:03:00,132.456,132.497,132.456,132.497,125400000.0
2005-06-03 07:04:00,132.496,132.502,132.485,132.502,140899996.0
2005-06-03 07:05:00,132.491,132.506,132.491,132.495,56800000.0
2005-06-03 07:06:00,132.489,132.489,132.483,132.488,118799999.0
2005-06-03 07:07:00,132.503,132.503,132.491,132.491,41200001.0
2005-06-03 07:08:00,132.493,132.505,132.492,132.499,111100002.0
2005-06-03 07:09:00,132.503,132.523,132.503,132.523,47200000.0
2005-06-03 07:10:00,132.53,132.542,132.53,132.534,70700000.0
2005-06-03 07:11:00,132.525,132.525,132.498,132.502,116500000.0
2005-06-03 07:12:00,132.499,132.499,132.492,132.492,135100005.0
2005-06-03 07:13:00,132.495,132.5,132.486,132.5,137199999.0
2005-06-03 07:14:00,132.492,132.496,132.486,132.491,63400000.0
2005-06-03 07:15:00,132.485,132.494,132.485,132.493,47300000.0
2005-06-03 07:16:00,132.493,132.514,132.492,132.503,110699997.0
2005-06-03 07:17:00,132.495,132.51,132.487,132.51,60799999.0
2005-06-03 07:18:00,132.499,132.51,132.494,132.505,89700000.0
2005-06-03 07:19:00,132.49,132.49,132.483,132.487,47300000.0
2005-06-03 07:20:00,132.494,132.535,132.494,132.535,58900000.0
2005-06-03 07:21:00,132.542,132.558,132.542,132.558,77200002.0
2005-06-03 07:22:00,132.589,132.637,132.589,132.628,170700002.0
2005-06-03 07:23:00,132.639,132.64,132.617,132.634,61200001.0
2005-06-03 07:24:00,132.643,132.646,132.64,132.641,67900000.0
2005-06-03 07:25:00,132.637,132.657,132.637,132.645,78100000.0
2005-06-03 07:26:00,132.662,132.692,132.662,132.682,97500000.0
2005-06-03 07:27:00,132.66,132.66,132.607,132.612,77499999.0
2005-06-03 07:28:00,132.622,132.623,132.583,132.602,85700000.0
2005-06-03 07:29:00,132.597,132.623,132.595,132.623,45500001.0
2005-06-03 07:30:00,132.62,132.62,132.607,132.607,29000000.0
2005-06-03 07:31:00,132.613,132.63,132.613,132.63,51100000.0
2005-06-03 07:32:00,132.631,132.633,132.623,132.625,92000002.0
2005-06-03 07:33:00,132.629,132.634,132.621,132.632,100199999.0
2005-06-03 07:34:00,132.63,132.63,132.598,132.613,97099999.0
2005-06-03 07:35:00,132.615,132.625,132.61,132.617,56699999.0
2005-06-03 07:36:00,132.608,132.608,132.577,132.577,21600000.0
2005-06-03 07:37:00,132.581,132.593,132.581,132.591,95999999.0
2005-06-03 07:38:00,132.594,132.594,132.578,132.588,83600001.0
2005-06-03 07:39:00,132.583,132.6,132.583,132.597,91399999.0
2005-06-03 07:40:00,132.595,132.609,132.595,132.609,58500000.0
2005-06-03 07:41:00,132.606,132.617,132.605,132.617,187699997.0
2005-06-03 07:42:00,132.632,132.641,132.626,132.632,180500004.0
2005-06-03 07:43:00,132.625,132.643,132.625,132.643,112499999.0
2005-06-03 07:44:00,132.634,132.652,132.621,132.652,116500003.0
2005-06-03 07:45:00,132.662,132.705,132.662,132.705,95800000.0
2005-06-03 07:46:00,132.7,132.7,132.685,132.688,96799998.0
2005-06-03 07:47:00,132.69,132.69,132.673,132.685,82400001.0
2005-06-03 07:48:00,132.688,132.706,132.684,132.699,47700000.0
2005-06-03 07:49:00,132.687,132.687,132.657,132.657,36600000.0
2005-06-03 07:50:00,132.683,132.688,132.676,132.688,97600003.0
2005-06-03 07:51:00,132.679,132.696,132.679,132.686,57100000.0
2005-06-03 07:52:00,132.647,132.653,132.601,132.602,239000000.0
2005-06-03 07:53:00,132.608,132.635,132.606,132.635,59899999.0
2005-06-03 07:54:00,132.633,132.64,132.633,132.64,74299999.0
2005-06-03 07:55:00,132.643,132.671,132.643,132.671,64799998.0
2005-06-03 07:56:00,132.653,132.653,132.621,132.621,90299998.0
2005-06-03 07:57:00,132.616,132.638,132.616,132.62,88800002.0
2005-06-03 07:58:00,132.626,132.626,132.613,132.618,56499999.0
2005-06-03 07:59:00,132.607,132.613,132.584,132.592,38100000.0
2005-06-03 08:00:00,132.6,132.614,132.598,132.598,89799999.0
2005-06-03 08:01:00,132.593,132.626,132.586,132.626,47000001.0
2005-06-03 08:02:00,132.65,132.668,132.65,132.663,54300000.0
2005-06-03 08:03:00,132.645,132.646,132.63,132.645,107799999.0
2005-06-03 08:04:00,132.65,132.659,132.642,132.643,151399999.0
2005-06-03 08:05:00,132.645,132.656,132.633,132.634,99799998.0
2005-06-03 08:06:00,132.632,132.632,132.612,132.618,90600001.0
2005-06-03 08:07:00,132.606,132.612,132.6,132.606,123299999.0
2005-06-03 08:08:00,132.605,132.615,132.605,132.615,67099999.0
2005-06-03 08:09:00,132.533,132.533,132.391,132.391,136500000.0
2005-06-03 08:10:00,132.43,132.551,132.43,132.535,58300000.0
2005-06-03 08:11:00,132.47,132.47,132.373,132.427,53300001.0
2005-06-03 08:12:00,132.438,132.465,132.423,132.443,121900000.0
2005-06-03 08:13:00,132.445,132.451,132.358,132.358,152700000.0
2005-06-03 08:14:00,132.346,132.35,132.33,132.33,65200000.0
2005-06-03 08:15:00,132.295,132.354,132.272,132.35,50300001.0
2005-06-03 08:16:00,132.312,132.312,132.254,132.268,41600000.0
2005-06-03 08:17:00,132.263,132.352,132.257,132.352,60800000.0
2005-06-03 08:18:00,132.391,132.411,132.374,132.403,54999999.0
2005-06-03 08:19:00,132.42,132.465,132.413,132.432,79500001.0
2005-06-03 08:20:00,132.41,132.476,132.41,132.449,158599999.0
2005-06-03 08:21:00,132.428,132.428,132.383,132.398,154199997.0
2005-06-03 08:22:00,132.433,132.495,132.433,132.486,37600000.0
2005-06-03 08:23:00,132.474,132.483,132.39,132.4,180400003.0
2005-06-03 08:24:00,132.406,132.421,132.406,132.411,120899999.0
2005-06-03 08:25:00,132.413,132.414,132.355,132.355,78499999.0
2005-06-03 08:26:00,132.362,132.391,132.356,132.391,32000000.0
2005-06-03 08:27:00,132.398,132.449,132.397,132.435,179900007.0
2005-06-03 08:28:00,132.433,132.444,132.421,132.421,136399999.0
2005-06-03 08:29:00,132.428,132.471,132.428,132.471,101299999.0
2005-06-03 08:30:00,132.469,132.51,132.469,132.496,102800000.0
2005-06-03 08:31:00,132.497,132.513,132.497,132.513,50700000.0
2005-06-03 08:32:00,132.51,132.51,132.488,132.494,37900001.0
2005-06-03 08:33:00,132.481,132.502,132.478,132.502,48300000.0
2005-06-03 08:34:00,132.493,132.493,132.443,132.448,122999999.0
2005-06-03 08:35:00,132.44,132.446,132.408,132.408,123099998.0
2005-06-03 08:36:00,132.404,132.404,132.355,132.355,135100002.0
2005-06-03 08:37:00,132.361,132.375,132.349,132.363,115599999.0
2005-06-03 08:38:00,132.37,132.382,132.366,132.382,83100001.0
2005-06-03 08:39:00,132.38,132.381,132.363,132.381,41700000.0
2005-06-03 08:40:00,132.377,132.391,132.375,132.389,91199999.0
2005-06-03 08:41:00,132.38,132.397,132.38,132.385,195599999.0
2005-06-03 08:42:00,132.372,132.372,132.351,132.372,67799999.0
2005-06-03 08:43:00,132.375,132.417,132.375,132.417,95099999.0
2005-06-03 08:44:00,132.423,132.445,132.423,132.442,169999997.0
2005-06-03 08:45:00,132.443,132.464,132.434,132.448,139000001.0
2005-06-03 08:46:00,132.445,132.457,132.44,132.441,90899999.0
2005-06-03 08:47:00,132.426,132.454,132.426,132.454,63299998.0
2005-06-03 08:48:00,132.455,132.463,132.445,132.454,57999998.0
2005-06-03 08:49:00,132.427,132.453,132.426,132.426,102700000.0
2005-06-03 08:50:00,132.413,132.422,132.393,132.398,105900002.0
2005-06-03 08:51:00,132.386,132.4,132.375,132.4,55500000.0
2005-06-03 08:52:00,132.406,132.425,132.406,132.412,113700000.0
2005-06-03 08:53:00,132.408,132.417,132.403,132.417,45600000.0
2005-06-03 08:54:00,132.416,132.437,132.416,132.43,57000001.0
2005-06-03 08:55:00,132.432,132.439,132.405,132.405,210599994.0
2005-06-03 08:56:00,132.389,132.389,132.354,132.354,106700002.0
2005-06-03 08:57:00,132.357,132.357,132.342,132.348,106000000.0
2005-06-03 08:58:00,132.348,132.351,132.335,132.343,94800000.0
2005-06-03 08:59:00,132.35,132.359,132.345,132.356,105199999.0
2005-06-03 09:00:00,132.365,132.375,132.364,132.366,48799999.0
2005-06-03 09:01:00,132.365,132.422,132.365,132.422,111900000.0
2005-06-03 09:02:00,132.43,132.451,132.43,132.451,48400000.0
2005-06-03 09:03:00,132.458,132.476,132.448,132.476,67899999.0
2005-06-03 09:04:00,132.482,132.484,132.462,132.464,101700000.0
2005-06-03 09:05:00,132.455,132.479,132.451,132.479,101099999.0
2005-06-03 09:06:00,132.461,132.464,132.452,132.462,70899999.0
2005-06-03 09:07:00,132.473,132.506,132.473,132.499,103400002.0
2005-06-03 09:08:00,132.505,132.505,132.466,132.477,120599996.0
2005-06-03 09:09:00,132.484,132.494,132.483,132.494,189399997.0
2005-06-03 09:10:00,132.476,132.489,132.469,132.484,35400000.0
2005-06-03 09:11:00,132.483,132.499,132.472,132.499,97499998.0
2005-06-03 09:12:00,132.496,132.496,132.479,132.489,206399999.0
2005-06-03 09:13:00,132.485,132.493,132.476,132.493,34400001.0
2005-06-03 09:14:00,132.491,132.502,132.484,132.484,129199998.0
2005-06-03 09:15:00,132.487,132.487,132.478,132.487,95199998.0
2005-06-03 09:16:00,132.483,132.506,132.483,132.501,110299999.0
2005-06-03 09:17:00,132.507,132.513,132.496,132.509,91200000.0
2005-06-03 09:18:00,132.51,132.518,132.51,132.515,85500002.0
2005-06-03 09:19:00,132.507,132.52,132.507,132.52,63300000.0
2005-06-03 09:20:00,132.512,132.518,132.5,132.501,84599998.0
2005-06-03 09:21:00,132.498,132.501,132.494,132.501,37900000.0
2005-06-03 09:22:00,132.511,132.526,132.507,132.526,75400000.0
2005-06-03 09:23:00,132.538,132.553,132.533,132.552,88300002.0
2005-06-03 09:24:00,132.555,132.561,132.543,132.547,52300001.0
2005-06-03 09:25:00,132.541,132.558,132.541,132.545,88600000.0
2005-06-03 09:26:00,132.527,132.528,132.52,132.52,97200001.0
2005-06-03 09:27:00,132.533,132.533,132.518,132.53,65099999.0
2005-06-03 09:28:00,132.534,132.553,132.528,132.528,155500001.0
2005-06-03 09:29:00,132.522,132.532,132.522,132.526,87100000.0
2005-06-03 09:30:00,132.536,132.536,132.526,132.529,61600000.0
2005-06-03 09:31:00,132.528,132.537,132.527,132.527,48000000.0
2005-06-03 09:32:00,132.516,132.524,132.512,132.519,107299999.0
2005-06-03 09:33:00,132.525,132.525,132.515,132.518,46300000.0
2005-06-03 09:34:00,132.518,132.522,132.51,132.51,42800000.0
2005-06-03 09:35:00,132.506,132.518,132.506,132.518,173999998.0
2005-06-03 09:36:00,132.526,132.529,132.516,132.519,81399999.0
2005-06-03 09:37:00,132.51,132.524,132.51,132.51,53500000.0
2005-06-03 09:38:00,132.507,132.515,132.505,132.515,55899998.0
2005-06-03 09:39:00,132.518,132.522,132.51,132.512,113600000.0
2005-06-03 09:40:00,132.515,132.515,132.505,132.505,83799998.0
2005-06-03 09:41:00,132.508,132.512,132.505,132.505,41000000.0
2005-06-03 09:42:00,132.51,132.515,132.505,132.515,89899999.0
2005-06-03 09:43:00,132.499,132.509,132.48,132.48,97200001.0
2005-06-03 09:44:00,132.475,132.481,132.472,132.473,97200000.0
2005-06-03 09:45:00,132.473,132.493,132.473,132.493,118100002.0
2005-06-03 09:46:00,132.493,132.493,132.475,132.475,107400000.0
2005-06-03 09:47:00,132.473,132.478,132.473,132.474,48399999.0
2005-06-03 09:48:00,132.478,132.478,132.46,132.469,78999999.0
2005-06-03 09:49:00,132.469,132.469,132.46,132.464,83400000.0
2005-06-03 09:50:00,132.45,132.46,132.445,132.452,74100001.0
2005-06-03 09:51:00,132.455,132.455,132.431,132.433,77600000.0
2005-06-03 09:52:00,132.43,132.431,132.414,132.414,58899999.0
2005-06-03 09:53:00,132.425,132.435,132.425,132.435,15400000.0
2005-06-03 09:54:00,132.438,132.438,132.429,132.429,29700000.0
2005-06-03 09:55:00,132.42,132.425,132.415,132.425,49400000.0
2005-06-03 09:56:00,132.422,132.429,132.421,132.424,108099997.0
2005-06-03 09:57:00,132.419,132.431,132.419,132.431,25599999.0
2005-06-03 09:58:00,132.411,132.411,132.407,132.407,9600000.0
2005-06-03 09:59:00,132.376,132.376,132.343,132.36,33600000.0
2005-06-03 10:00:00,132.353,132.362,132.353,132.362,86000000.0
2005-06-03 10:01:00,132.35,132.373,132.35,132.372,104600000.0
2005-06-03 10:02:00,132.355,132.36,132.343,132.36,105499999.0
2005-06-03 10:03:00,132.357,132.384,132.357,132.368,142600003.0
2005-06-03 10:04:00,132.396,132.399,132.396,132.399,48699999.0
2005-06-03 10:05:00,132.41,132.41,132.41,132.41,8800000.0
2005-06-03 10:06:00,132.413,132.42,132.413,132.417,102000001.0
2005-06-03 10:07:00,132.425,132.437,132.425,132.425,80400000.0
2005-06-03 10:08:00,132.429,132.429,132.422,132.422,62400000.0
2005-06-03 10:09:00,132.427,132.431,132.424,132.424,85699997.0
2005-06-03 10:10:00,132.428,132.429,132.424,132.424,131299999.0
2005-06-03 10:11:00,132.429,132.445,132.429,132.43,83199999.0
2005-06-03 10:12:00,132.429,132.429,132.419,132.428,119100000.0
2005-06-03 10:13:00,132.433,132.451,132.433,132.451,62700000.0
2005-06-03 10:14:00,132.46,132.467,132.455,132.455,69000002.0
2005-06-03 10:15:00,132.455,132.46,132.446,132.446,64200000.0
2005-06-03 10:16:00,132.445,132.458,132.445,132.457,46999999.0
2005-06-03 10:17:00,132.46,132.465,132.455,132.46,71700000.0
2005-06-03 10:18:00,132.458,132.461,132.452,132.452,53600001.0
2005-06-03 10:19:00,132.453,132.47,132.453,132.465,57800000.0
2005-06-03 10:20:00,132.463,132.465,132.447,132.465,106700000.0
2005-06-03 10:21:00,132.463,132.477,132.451,132.477,124599998.0
2005-06-03 10:22:00,132.478,132.483,132.466,132.483,136600001.0
2005-06-03 10:23:00,132.49,132.49,132.475,132.484,91399998.0
2005-06-03 10:24:00,132.475,132.475,132.455,132.455,93299999.0
2005-06-03 10:25:00,132.454,132.454,132.434,132.454,204799998.0
2005-06-03 10:26:00,132.446,132.446,132.418,132.422,64799999.0
2005-06-03 10:27:00,132.416,132.434,132.412,132.412,141200000.0
2005-06-03 10:28:00,132.414,132.425,132.407,132.425,61200000.0
2005-06-03 10:29:00,132.43,132.442,132.428,132.436,66300000.0
2005-06-03 10:30:00,132.439,132.447,132.433,132.442,137899996.0
2005-06-03 10:31:00,132.432,132.445,132.421,132.445,104699999.0
2005-06-03 10:32:00,132.454,132.46,132.454,132.46,30400000.0
2005-06-03 10:33:00,132.467,132.483,132.467,132.47,136999999.0
2005-06-03 10:34:00,132.467,132.473,132.467,132.473,28000000.0
2005-06-03 10:35:00,132.478,132.479,132.47,132.471,111299999.0
2005-06-03 10:36:00,132.469,132.486,132.469,132.477,129499998.0
2005-06-03 10:37:00,132.485,132.488,132.478,132.478,193300000.0
2005-06-03 10:38:00,132.482,132.492,132.48,132.48,58200000.0
2005-06-03 10:39:00,132.475,132.478,132.471,132.478,62000001.0
2005-06-03 10:40:00,132.474,132.474,132.46,132.468,127400003.0
2005-06-03 10:41:00,132.464,132.472,132.464,132.468,46400000.0
2005-06-03 10:42:00,132.466,132.475,132.46,132.462,85199999.0
2005-06-03 10:43:00,132.467,132.467,132.457,132.457,71200000.0
2005-06-03 10:44:00,132.462,132.477,132.46,132.477,100700002.0
2005-06-03 10:45:00,132.467,132.489,132.465,132.465,87100000.0
2005-06-03 10:46:00,132.478,132.52,132.47,132.52,73099999.0
2005-06-03 10:47:00,132.529,132.531,132.516,132.531,86299997.0
2005-06-03 10:48:00,132.533,132.535,132.524,132.53,98799999.0
2005-06-03 10:49:00,132.526,132.526,132.507,132.512,99200001.0
2005-06-03 10:50:00,132.515,132.527,132.515,132.521,117200001.0
2005-06-03 10:51:00,132.517,132.523,132.507,132.523,47899999.0
2005-06-03 10:52:00,132.524,132.546,132.524,132.527,127900004.0
2005-06-03 10:53:00,132.532,132.534,132.496,132.496,56000000.0
2005-06-03 10:54:00,132.505,132.512,132.489,132.512,139699999.0
2005-06-03 10:55:00,132.511,132.511,132.485,132.485,77500000.0
2005-06-03 10:56:00,132.481,132.481,132.46,132.47,97100000.0
2005-06-03 10:57:00,132.463,132.503,132.463,132.503,76300001.0
2005-06-03 10:58:00,132.502,132.511,132.502,132.506,26700000.0
2005-06-03 10:59:00,132.501,132.501,132.488,132.488,22100000.0
2005-06-03 11:00:00,132.501,132.501,132.485,132.485,38700000.0
2005-06-03 11:01:00,132.487,132.497,132.485,132.49,133799998.0
2005-06-03 11:02:00,132.478,132.5,132.475,132.5,35200000.0
2005-06-03 11:03:00,132.498,132.505,132.491,132.502,92400000.0
2005-06-03 11:04:00,132.498,132.502,132.494,132.494,55200000.0
2005-06-03 11:05:00,132.502,132.502,132.486,132.488,87700000.0
2005-06-03 11:06:00,132.488,132.501,132.48,132.501,50200000.0
2005-06-03 11:07:00,132.502,132.509,132.502,132.509,91400002.0
2005-06-03 11:08:00,132.506,132.506,132.489,132.492,122300002.0
2005-06-03 11:09:00,132.5,132.505,132.495,132.5,90300001.0
2005-06-03 11:10:00,132.497,132.503,132.493,132.498,110799999.0
2005-06-03 11:11:00,132.498,132.498,132.469,132.469,41100000.0
2005-06-03 11:12:00,132.478,132.49,132.478,132.489,91800001.0
2005-06-03 11:13:00,132.491,132.499,132.486,132.489,109199999.0
2005-06-03 11:14:00,132.478,132.509,132.474,132.509,70400000.0
2005-06-03 11:15:00,132.503,132.52,132.503,132.52,56100000.0
2005-06-03 11:16:00,132.513,132.513,132.493,132.501,81899998.0
2005-06-03 11:17:00,132.501,132.501,132.473,132.488,70999999.0
2005-06-03 11:18:00,132.501,132.503,132.496,132.496,20600000.0
2005-06-03 11:19:00,132.512,132.513,132.498,132.499,66400000.0
2005-06-03 11:20:00,132.497,132.502,132.484,132.485,71700000.0
2005-06-03 11:21:00,132.489,132.509,132.484,132.509,93800001.0
2005-06-03 11:22:00,132.505,132.505,132.489,132.491,73500000.0
2005-06-03 11:23:00,132.479,132.503,132.479,132.499,154999999.0
2005-06-03 11:24:00,132.497,132.504,132.495,132.497,126899999.0
2005-06-03 11:25:00,132.493,132.505,132.483,132.497,143100001.0
2005-06-03 11:26:00,132.507,132.521,132.507,132.515,102699997.0
2005-06-03 11:27:00,132.517,132.524,132.507,132.518,115100003.0
2005-06-03 11:28:00,132.517,132.517,132.503,132.505,83100000.0
2005-06-03 11:29:00,132.517,132.519,132.507,132.508,113100000.0
2005-06-03 11:30:00,132.509,132.518,132.495,132.503,68399998.0
2005-06-03 11:31:00,132.504,132.52,132.499,132.512,187200002.0
2005-06-03 11:32:00,132.505,132.505,132.496,132.5,61599998.0
2005-06-03 11:33:00,132.508,132.508,132.499,132.503,78500000.0
2005-06-03 11:34:00,132.508,132.511,132.501,132.507,84400002.0
2005-06-03 11:35:00,132.507,132.514,132.507,132.509,130500000.0
2005-06-03 11:36:00,132.52,132.52,132.472,132.475,89700001.0
2005-06-03 11:37:00,132.472,132.478,132.434,132.434,49499999.0
2005-06-03 11:38:00,132.432,132.434,132.4,132.409,62100001.0
2005-06-03 11:39:00,132.41,132.415,132.405,132.415,166499999.0
2005-06-03 11:40:00,132.407,132.41,132.402,132.405,110799998.0
2005-06-03 11:41:00,132.408,132.433,132.408,132.429,73200000.0
2005-06-03 11:42:00,132.435,132.45,132.435,132.441,44800000.0
2005-06-03 11:43:00,132.449,132.463,132.448,132.458,171300000.0
2005-06-03 11:44:00,132.459,132.459,132.439,132.457,129799999.0
2005-06-03 11:45:00,132.456,132.462,132.44,132.458,108800000.0
2005-06-03 11:46:00,132.45,132.451,132.437,132.437,87100001.0
2005-06-03 11:47:00,132.435,132.446,132.432,132.44,76299999.0
2005-06-03 11:48:00,132.448,132.451,132.44,132.448,111299999.0
2005-06-03 11:49:00,132.445,132.461,132.441,132.461,156200001.0
2005-06-03 11:50:00,132.455,132.466,132.449,132.452,107499998.0
2005-06-03 11:51:00,132.448,132.471,132.448,132.471,100300001.0
2005-06-03 11:52:00,132.461,132.479,132.461,132.473,120500000.0
2005-06-03 11:53:00,132.469,132.475,132.46,132.475,128800000.0
2005-06-03 11:54:00,132.472,132.472,132.448,132.452,106699999.0
2005-06-03 11:55:00,132.455,132.455,132.445,132.45,101499998.0
2005-06-03 11:56:00,132.458,132.46,132.453,132.457,50299999.0
2005-06-03 11:57:00,132.451,132.458,132.45,132.458,86199999.0
2005-06-03 11:58:00,132.467,132.467,132.453,132.453,61200000.0
2005-06-03 11:59:00,132.451,132.461,132.444,132.461,98800001.0
2005-06-03 12:00:00,132.457,132.459,132.444,132.45,145400003.0
2005-06-03 12:01:00,132.458,132.458,132.453,132.453,88800002.0
2005-06-03 12:02:00,132.45,132.458,132.44,132.44,82200002.0
2005-06-03 12:03:00,132.447,132.462,132.445,132.453,166900001.0
2005-06-03 12:04:00,132.451,132.451,132.438,132.44,107899999.0
2005-06-03 12:05:00,132.44,132.445,132.435,132.44,99399999.0
2005-06-03 12:06:00,132.439,132.441,132.429,132.438,75600000.0
2005-06-03 12:07:00,132.435,132.443,132.43,132.433,79400001.0
2005-06-03 12:08:00,132.423,132.423,132.399,132.399,19200000.0
2005-06-03 12:09:00,132.399,132.404,132.378,132.4,102600002.0
2005-06-03 12:10:00,132.405,132.409,132.353,132.353,125099997.0
2005-06-03 12:11:00,132.336,132.408,132.336,132.408,50500000.0
2005-06-03 12:12:00,132.421,132.442,132.419,132.442,81700000.0
2005-06-03 12:13:00,132.458,132.466,132.456,132.465,48900000.0
2005-06-03 12:14:00,132.47,132.481,132.447,132.447,188100001.0
2005-06-03 12:15:00,132.447,132.471,132.432,132.438,167000001.0
2005-06-03 12:16:00,132.434,132.434,132.389,132.389,93199999.0
2005-06-03 12:17:00,132.398,132.41,132.391,132.41,84300000.0
2005-06-03 12:18:00,132.415,132.432,132.415,132.425,142500000.0
2005-06-03 12:19:00,132.42,132.431,132.418,132.418,116699999.0
2005-06-03 12:20:00,132.42,132.42,132.418,132.418,5300000.0
2005-06-03 12:21:00,132.437,132.456,132.437,132.448,72099998.0
2005-06-03 12:22:00,132.45,132.467,132.45,132.458,74699999.0
2005-06-03 12:23:00,132.462,132.464,132.455,132.455,60100002.0
2005-06-03 12:24:00,132.447,132.451,132.44,132.444,139599997.0
2005-06-03 12:25:00,132.448,132.448,132.443,132.443,20500000.0
2005-06-03 12:26:00,132.448,132.452,132.438,132.442,98700000.0
2005-06-03 12:27:00,132.438,132.449,132.438,132.441,51399999.0
2005-06-03 12:28:00,132.447,132.462,132.447,132.462,14000000.0
2005-06-03 12:29:00,132.47,132.486,132.458,132.458,90400000.0
2005-06-03 12:30:00,132.46,132.47,132.45,132.47,113800002.0
2005-06-03 12:31:00,132.47,132.47,132.457,132.46,80500002.0
2005-06-03 12:32:00,132.462,132.466,132.452,132.454,190899996.0
2005-06-03 12:33:00,132.48,132.507,132.48,132.507,75199999.0
2005-06-03 12:34:00,132.507,132.507,132.491,132.493,181800004.0
2005-06-03 12:35:00,132.486,132.488,132.475,132.475,129700000.0
2005-06-03 12:36:00,132.48,132.485,132.475,132.48,48600000.0
2005-06-03 12:37:00,132.483,132.487,132.478,132.478,51300000.0
2005-06-03 12:38:00,132.473,132.488,132.473,132.475,79900000.0
2005-06-03 12:39:00,132.485,132.491,132.478,132.478,68300000.0
2005-06-03 12:40:00,132.475,132.475,132.459,132.465,29200000.0
2005-06-03 12:41:00,132.447,132.454,132.437,132.437,95899998.0
2005-06-03 12:42:00,132.428,132.434,132.418,132.418,89200000.0
2005-06-03 12:43:00,132.422,132.422,132.401,132.401,63099999.0
2005-06-03 12:44:00,132.387,132.4,132.379,132.4,40000000.0
2005-06-03 12:45:00,132.412,132.412,132.4,132.4,110800000.0
2005-06-03 12:46:00,132.415,132.415,132.405,132.41,120699997.0
2005-06-03 12:47:00,132.408,132.425,132.408,132.423,48100000.0
2005-06-03 12:48:00,132.44,132.448,132.435,132.439,92700000.0
2005-06-03 12:49:00,132.434,132.448,132.434,132.442,67000000.0
2005-06-03 12:50:00,132.435,132.448,132.43,132.44,65599999.0
2005-06-03 12:51:00,132.438,132.438,132.417,132.419,33400000.0
2005-06-03 12:52:00,132.413,132.417,132.412,132.414,75500001.0
2005-06-03 12:53:00,132.43,132.448,132.43,132.439,225000005.0
2005-06-03 12:54:00,132.43,132.448,132.43,132.441,72999999.0
2005-06-03 12:55:00,132.437,132.437,132.423,132.423,70800001.0
2005-06-03 12:56:00,132.424,132.435,132.424,132.435,156099999.0
2005-06-03 12:57:00,132.439,132.442,132.425,132.439,146000001.0
2005-06-03 12:58:00,132.444,132.458,132.444,132.458,70000000.0
2005-06-03 12:59:00,132.462,132.462,132.45,132.45,65599999.0
2005-06-03 13:00:00,132.455,132.469,132.455,132.468,50400000.0
2005-06-03 13:01:00,132.457,132.472,132.45,132.472,65500000.0
2005-06-03 13:02:00,132.473,132.487,132.473,132.485,110299998.0
2005-06-03 13:03:00,132.487,132.493,132.486,132.49,136100002.0
2005-06-03 13:04:00,132.488,132.495,132.483,132.49,138999998.0
2005-06-03 13:05:00,132.486,132.54,132.486,132.54,74100002.0
2005-06-03 13:06:00,132.543,132.578,132.536,132.578,37500000.0
2005-06-03 13:07:00,132.592,132.595,132.592,132.592,108200001.0
2005-06-03 13:08:00,132.588,132.59,132.581,132.589,24600000.0
2005-06-03 13:09:00,132.582,132.591,132.58,132.587,57199999.0
2005-06-03 13:10:00,132.578,132.585,132.575,132.575,69800000.0
2005-06-03 13:11:00,132.568,132.57,132.544,132.544,97600002.0
2005-06-03 13:12:00,132.536,132.546,132.536,132.546,23200000.0
2005-06-03 13:13:00,132.565,132.594,132.564,132.576,131800000.0
2005-06-03 13:14:00,132.57,132.596,132.57,132.596,54400000.0
2005-06-03 13:15:00,132.596,132.61,132.589,132.61,222399999.0
2005-06-03 13:16:00,132.612,132.62,132.611,132.616,128999998.0
2005-06-03 13:17:00,132.603,132.622,132.575,132.622,168200003.0
2005-06-03 13:18:00,132.627,132.645,132.627,132.638,92399999.0
2005-06-03 13:19:00,132.635,132.647,132.635,132.641,46100000.0
2005-06-03 13:20:00,132.651,132.661,132.651,132.653,80399999.0
2005-06-03 13:21:00,132.65,132.651,132.634,132.64,64300001.0
2005-06-03 13:22:00,132.627,132.627,132.612,132.612,64999999.0
2005-06-03 13:23:00,132.613,132.613,132.59,132.59,14500000.0
2005-06-03 13:24:00,132.582,132.582,132.527,132.535,116300001.0
2005-06-03 13:25:00,132.531,132.537,132.521,132.529,84900000.0
2005-06-03 13:26:00,132.532,132.534,132.525,132.532,136900001.0
2005-06-03 13:27:00,132.531,132.535,132.525,132.528,48000000.0
2005-06-03 13:28:00,132.52,132.552,132.52,132.552,75000002.0
2005-06-03 13:29:00,132.554,132.56,132.537,132.537,47700000.0
2005-06-03 13:30:00,132.539,132.546,132.534,132.546,68800001.0
2005-06-03 13:31:00,132.549,132.565,132.549,132.55,149400000.0
2005-06-03 13:32:00,132.526,132.538,132.526,132.532,92200001.0
2005-06-03 13:33:00,132.523,132.523,132.485,132.498,115499998.0
2005-06-03 13:34:00,132.505,132.53,132.505,132.527,151000000.0
2005-06-03 13:35:00,132.517,132.529,132.512,132.512,85599999.0
2005-06-03 13:36:00,132.51,132.514,132.498,132.514,66900000.0
2005-06-03 13:37:00,132.527,132.535,132.517,132.519,128499997.0
2005-06-03 13:38:00,132.493,132.493,132.466,132.477,88200001.0
2005-06-03 13:39:00,132.476,132.49,132.469,132.49,71300001.0
2005-06-03 13:40:00,132.492,132.508,132.492,132.508,36700000.0
2005-06-03 13:41:00,132.515,132.515,132.499,132.507,66700000.0
2005-06-03 13:42:00,132.512,132.514,132.491,132.491,66199999.0
2005-06-03 13:43:00,132.482,132.482,132.461,132.461,112700001.0
2005-06-03 13:44:00,132.45,132.45,132.436,132.441,92300000.0
2005-06-03 13:45:00,132.436,132.444,132.435,132.435,138900001.0
2005-06-03 13:46:00,132.443,132.461,132.443,132.461,75800000.0
2005-06-03 13:47:00,132.46,132.481,132.46,132.481,51199999.0
2005-06-03 13:48:00,132.489,132.494,132.489,132.494,9600000.0
2005-06-03 13:49:00,132.485,132.485,132.472,132.472,30400000.0
2005-06-03 13:50:00,132.46,132.477,132.46,132.477,37700000.0
2005-06-03 13:51:00,132.492,132.502,132.489,132.497,59200000.0
2005-06-03 13:52:00,132.492,132.496,132.49,132.49,99599999.0
2005-06-03 13:53:00,132.491,132.504,132.491,132.494,83799999.0
2005-06-03 13:54:00,132.492,132.496,132.488,132.496,75900000.0
2005-06-03 13:55:00,132.503,132.517,132.503,132.514,83400002.0
2005-06-03 13:56:00,132.523,132.543,132.523,132.536,55600000.0
2005-06-03 13:57:00,132.542,132.544,132.518,132.518,101299999.0
2005-06-03 13:58:00,132.526,132.528,132.513,132.515,80900000.0
2005-06-03 13:59:00,132.523,132.531,132.518,132.523,114699998.0
2005-06-03 14:00:00,132.526,132.534,132.525,132.525,132899999.0
2005-06-03 14:01:00,132.538,132.558,132.536,132.558,18400000.0
2005-06-03 14:02:00,132.567,132.573,132.566,132.572,88800000.0
2005-06-03 14:03:00,132.571,132.571,132.545,132.545,49800000.0
2005-06-03 14:04:00,132.548,132.548,132.533,132.543,100399999.0
2005-06-03 14:05:00,132.542,132.547,132.541,132.546,142899999.0
2005-06-03 14:06:00,132.542,132.547,132.538,132.539,76100000.0
2005-06-03 14:07:00,132.532,132.545,132.532,132.54,83100000.0
2005-06-03 14:08:00,132.542,132.545,132.529,132.541,167600000.0
2005-06-03 14:09:00,132.536,132.545,132.528,132.528,48300000.0
2005-06-03 14:10:00,132.527,132.529,132.511,132.512,86900000.0
2005-06-03 14:11:00,132.528,132.528,132.518,132.518,56000000.0
2005-06-03 14:12:00,132.53,132.535,132.527,132.535,75700001.0
2005-06-03 14:13:00,132.536,132.559,132.536,132.549,172699999.0
2005-06-03 14:14:00,132.541,132.544,132.541,132.544,16800000.0
2005-06-03 14:15:00,132.537,132.543,132.531,132.538,138700000.0
2005-06-03 14:16:00,132.525,132.535,132.525,132.527,91800002.0
2005-06-03 14:17:00,132.541,132.549,132.541,132.549,27400000.0
2005-06-03 14:18:00,132.548,132.566,132.545,132.556,97899999.0
2005-06-03 14:19:00,132.545,132.545,132.526,132.529,123499999.0
2005-06-03 14:20:00,132.518,132.532,132.51,132.532,82600003.0
2005-06-03 14:21:00,132.521,132.529,132.512,132.512,59699999.0
2005-06-03 14:22:00,132.517,132.517,132.496,132.496,135600002.0
2005-06-03 14:23:00,132.51,132.552,132.51,132.546,65599999.0
2005-06-03 14:24:00,132.548,132.548,132.53,132.543,45100000.0
2005-06-03 14:25:00,132.538,132.558,132.53,132.549,90299997.0
2005-06-03 14:26:00,132.544,132.561,132.539,132.561,42100000.0
2005-06-03 14:27:00,132.57,132.57,132.545,132.566,128600000.0
2005-06-03 14:28:00,132.556,132.556,132.498,132.508,52000000.0
2005-06-03 14:29:00,132.517,132.517,132.37,132.43,107899999.0
2005-06-03 14:30:00,132.523,132.596,132.482,132.518,111099998.0
2005-06-03 14:31:00,132.503,132.503,132.342,132.473,85400002.0
2005-06-03 14:32:00,132.5,132.5,132.413,132.431,144399999.0
2005-06-03 14:33:00,132.408,132.454,132.387,132.387,225099998.0
2005-06-03 14:34:00,132.397,132.405,132.379,132.392,112700000.0
2005-06-03 14:35:00,132.393,132.399,132.274,132.274,135100001.0
2005-06-03 14:36:00,132.26,132.265,132.21,132.21,93599999.0
2005-06-03 14:37:00,132.188,132.218,132.176,132.211,116399997.0
2005-06-03 14:38:00,132.199,132.31,132.195,132.31,140099997.0
2005-06-03 14:39:00,132.303,132.317,132.294,132.313,170299997.0
2005-06-03 14:40:00,132.31,132.331,132.292,132.323,62300002.0
2005-06-03 14:41:00,132.322,132.322,132.282,132.282,83300000.0
2005-06-03 14:42:00,132.27,132.282,132.238,132.238,75200001.0
2005-06-03 14:43:00,132.21,132.219,132.154,132.154,148200000.0
2005-06-03 14:44:00,132.152,132.19,132.146,132.179,112300000.0
2005-06-03 14:45:00,132.165,132.192,132.156,132.157,57100000.0
2005-06-03 14:46:00,132.148,132.186,132.146,132.185,57100001.0
2005-06-03 14:47:00,132.192,132.201,132.162,132.162,103900000.0
2005-06-03 14:48:00,132.153,132.215,132.153,132.21,134400003.0
2005-06-03 14:49:00,132.203,132.226,132.189,132.226,108399998.0
2005-06-03 14:50:00,132.251,132.312,132.251,132.312,119500001.0
2005-06-03 14:51:00,132.318,132.36,132.311,132.36,69499999.0
2005-06-03 14:52:00,132.398,132.414,132.366,132.388,117999997.0
2005-06-03 14:53:00,132.388,132.398,132.384,132.389,141099999.0
2005-06-03 14:54:00,132.375,132.375,132.356,132.367,67600000.0
2005-06-03 14:55:00,132.371,132.404,132.371,132.387,90199998.0
2005-06-03 14:56:00,132.385,132.385,132.358,132.361,100300000.0
2005-06-03 14:57:00,132.362,132.386,132.362,132.386,91300003.0
2005-06-03 14:58:00,132.367,132.368,132.337,132.363,83700000.0
2005-06-03 14:59:00,132.39,132.405,132.359,132.359,54399999.0
2005-06-03 15:00:00,132.359,132.368,132.342,132.362,77999998.0
2005-06-03 15:01:00,132.362,132.381,132.362,132.374,80100000.0
2005-06-03 15:02:00,132.377,132.386,132.371,132.385,112400000.0
2005-06-03 15:03:00,132.41,132.423,132.396,132.409,114799998.0
2005-06-03 15:04:00,132.408,132.408,132.335,132.335,52700001.0
2005-06-03 15:05:00,132.31,132.344,132.31,132.336,37600000.0
2005-06-03 15:06:00,132.33,132.33,132.313,132.315,19300000.0
2005-06-03 15:07:00,132.31,132.321,132.31,132.314,68600000.0
2005-06-03 15:08:00,132.327,132.341,132.327,132.332,98000002.0
2005-06-03 15:09:00,132.303,132.317,132.299,132.303,126799998.0
2005-06-03 15:10:00,132.3,132.3,132.281,132.289,103699999.0
2005-06-03 15:11:00,132.283,132.33,132.283,132.328,53400000.0
2005-06-03 15:12:00,132.327,132.347,132.316,132.316,151200000.0
2005-06-03 15:13:00,132.293,132.31,132.284,132.305,104899997.0
2005-06-03 15:14:00,132.306,132.315,132.284,132.315,91700000.0
2005-06-03 15:15:00,132.299,132.309,132.296,132.309,64700000.0
2005-06-03 15:16:00,132.322,132.336,132.31,132.336,94800001.0
2005-06-03 15:17:00,132.351,132.353,132.337,132.339,85399999.0
2005-06-03 15:18:00,132.336,132.336,132.317,132.328,59399999.0
2005-06-03 15:19:00,132.321,132.334,132.314,132.314,74900001.0
2005-06-03 15:20:00,132.316,132.316,132.299,132.3,72800000.0
2005-06-03 15:21:00,132.286,132.287,132.257,132.257,23100000.0
2005-06-03 15:22:00,132.245,132.259,132.236,132.258,110300000.0
2005-06-03 15:23:00,132.241,132.241,132.196,132.196,203799997.0
2005-06-03 15:24:00,132.183,132.192,132.179,132.185,70400000.0
2005-06-03 15:25:00,132.181,132.181,132.15,132.15,53700000.0
2005-06-03 15:26:00,132.158,132.176,132.149,132.165,76500000.0
2005-06-03 15:27:00,132.166,132.185,132.166,132.168,78500000.0
2005-06-03 15:28:00,132.165,132.173,132.125,132.173,89699998.0
2005-06-03 15:29:00,132.18,132.18,132.169,132.175,209400000.0
2005-06-03 15:30:00,132.165,132.168,132.154,132.168,75899998.0
2005-06-03 15:31:00,132.159,132.171,132.159,132.171,33100000.0
2005-06-03 15:32:00,132.171,132.171,132.148,132.165,102000002.0
2005-06-03 15:33:00,132.176,132.176,132.164,132.176,148400003.0
2005-06-03 15:34:00,132.19,132.205,132.18,132.205,169099998.0
2005-06-03 15:35:00,132.202,132.202,132.165,132.165,120600000.0
2005-06-03 15:36:00,132.177,132.187,132.168,132.168,113500000.0
2005-06-03 15:37:00,132.187,132.225,132.187,132.222,81200001.0
2005-06-03 15:38:00,132.217,132.225,132.209,132.213,108700001.0
2005-06-03 15:39:00,132.21,132.21,132.205,132.205,40800000.0
2005-06-03 15:40:00,132.2,132.225,132.193,132.225,112700002.0
2005-06-03 15:41:00,132.239,132.268,132.239,132.261,56500000.0
2005-06-03 15:42:00,132.257,132.303,132.257,132.303,39599999.0
2005-06-03 15:43:00,132.293,132.293,132.252,132.263,138900002.0
2005-06-03 15:44:00,132.25,132.266,132.243,132.247,128799999.0
2005-06-03 15:45:00,132.253,132.257,132.227,132.227,189700001.0
2005-06-03 15:46:00,132.226,132.232,132.226,132.228,95700002.0
2005-06-03 15:47:00,132.231,132.231,132.203,132.203,93399998.0
2005-06-03 15:48:00,132.193,132.193,132.172,132.185,67000000.0
2005-06-03 15:49:00,132.198,132.202,132.183,132.192,100299998.0
2005-06-03 15:50:00,132.189,132.198,132.189,132.192,86299999.0
2005-06-03 15:51:00,132.196,132.196,132.184,132.189,67100000.0
2005-06-03 15:52:00,132.195,132.197,132.175,132.175,41499999.0
2005-06-03 15:53:00,132.18,132.217,132.18,132.209,67899998.0
2005-06-03 15:54:00,132.196,132.203,132.189,132.203,59599999.0
2005-06-03 15:55:00,132.2,132.204,132.18,132.18,55900000.0
2005-06-03 15:56:00,132.172,132.177,132.165,132.173,83900001.0
2005-06-03 15:57:00,132.188,132.188,132.173,132.173,88300000.0
2005-06-03 15:58:00,132.165,132.165,132.132,132.151,144200001.0
2005-06-03 15:59:00,132.143,132.156,132.115,132.156,123100002.0
2005-06-03 16:00:00,132.155,132.178,132.102,132.102,108499999.0
2005-06-03 16:01:00,132.113,132.159,132.113,132.153,21000000.0
2005-06-03 16:02:00,132.168,132.168,132.103,132.103,135199999.0
2005-06-03 16:03:00,132.12,132.12,132.089,132.093,59899999.0
2005-06-03 16:04:00,132.112,132.112,132.095,132.101,90200001.0
2005-06-03 16:05:00,132.105,132.105,132.081,132.1,75700000.0
2005-06-03 16:06:00,132.104,132.114,132.104,132.105,60800000.0
2005-06-03 16:07:00,132.122,132.138,132.122,132.13,47200000.0
2005-06-03 16:08:00,132.127,132.127,132.114,132.125,157499998.0
2005-06-03 16:09:00,132.111,132.113,132.095,132.113,45500000.0
2005-06-03 16:10:00,132.116,132.116,132.092,132.104,50899999.0
2005-06-03 16:11:00,132.094,132.119,132.094,132.119,122999997.0
2005-06-03 16:12:00,132.12,132.125,132.108,132.108,65499999.0
2005-06-03 16:13:00,132.112,132.112,132.084,132.084,38799999.0
2005-06-03 16:14:00,132.093,132.093,132.074,132.087,59200000.0
2005-06-03 16:15:00,132.09,132.091,132.072,132.079,68500000.0
2005-06-03 16:16:00,132.078,132.089,132.073,132.073,173500002.0
2005-06-03 16:17:00,132.088,132.095,132.081,132.083,191600001.0
2005-06-03 16:18:00,132.107,132.159,132.107,132.157,85399999.0
2005-06-03 16:19:00,132.154,132.162,132.142,132.149,103600000.0
2005-06-03 16:20:00,132.166,132.183,132.155,132.155,49300001.0
2005-06-03 16:21:00,132.162,132.193,132.162,132.193,121000003.0
2005-06-03 16:22:00,132.187,132.2,132.181,132.189,44300000.0
2005-06-03 16:23:00,132.199,132.2,132.187,132.187,49000001.0
2005-06-03 16:24:00,132.19,132.213,132.187,132.187,56699999.0
2005-06-03 16:25:00,132.197,132.214,132.197,132.214,42700000.0
2005-06-03 16:26:00,132.205,132.205,132.195,132.195,60300000.0
2005-06-03 16:27:00,132.196,132.201,132.186,132.198,163799996.0
2005-06-03 16:28:00,132.187,132.195,132.184,132.195,87100002.0
2005-06-03 16:29:00,132.185,132.198,132.177,132.177,101500000.0
2005-06-03 16:30:00,132.19,132.19,132.17,132.177,37300000.0
2005-06-03 16:31:00,132.166,132.187,132.166,132.172,167999999.0
2005-06-03 16:32:00,132.154,132.154,132.113,132.114,61600000.0
2005-06-03 16:33:00,132.129,132.141,132.12,132.12,63900000.0
2005-06-03 16:34:00,132.13,132.139,132.106,132.132,132500001.0
2005-06-03 16:35:00,132.145,132.151,132.127,132.145,100399998.0
2005-06-03 16:36:00,132.134,132.134,132.126,132.131,129000002.0
2005-06-03 16:37:00,132.132,132.142,132.129,132.135,84500001.0
2005-06-03 16:38:00,132.138,132.138,132.126,132.129,83400000.0
2005-06-03 16:39:00,132.115,132.115,132.098,132.112,135799999.0
2005-06-03 16:40:00,132.117,132.131,132.117,132.123,42800000.0
2005-06-03 16:41:00,132.116,132.116,132.082,132.087,101400000.0
2005-06-03 16:42:00,132.091,132.091,132.069,132.08,105499999.0
2005-06-03 16:43:00,132.109,132.116,132.105,132.105,136900000.0
2005-06-03 16:44:00,132.101,132.102,132.082,132.085,172200001.0
2005-06-03 16:45:00,132.097,132.097,132.072,132.088,122400002.0
2005-06-03 16:46:00,132.099,132.102,132.088,132.088,70000000.0
2005-06-03 16:47:00,132.093,132.095,132.086,132.089,40300000.0
2005-06-03 16:48:00,132.085,132.085,132.065,132.065,57600000.0
2005-06-03 16:49:00,132.072,132.098,132.072,132.083,71900000.0
2005-06-03 16:50:00,132.08,132.08,132.062,132.07,55600000.0
2005-06-03 16:51:00,132.075,132.081,132.069,132.071,94599998.0
2005-06-03 16:52:00,132.063,132.063,132.04,132.048,75100000.0
2005-06-03 16:53:00,132.055,132.092,132.055,132.092,100300001.0
2005-06-03 16:54:00,132.093,132.093,132.073,132.079,96499999.0
2005-06-03 16:55:00,132.083,132.089,132.083,132.089,98300000.0
2005-06-03 16:56:00,132.091,132.091,132.08,132.088,53200000.0
2005-06-03 16:57:00,132.095,132.106,132.067,132.067,109699998.0
2005-06-03 16:58:00,132.061,132.061,132.031,132.036,111299998.0
2005-06-03 16:59:00,132.017,132.017,131.97,131.97,71200000.0
2005-06-03 17:00:00,131.982,131.996,131.95,131.95,85200001.0
2005-06-03 17:01:00,131.932,131.932,131.882,131.91,154900003.0
2005-06-03 17:02:00,131.92,131.936,131.909,131.936,30400000.0
2005-06-03 17:03:00,131.955,131.98,131.955,131.974,138099999.0
2005-06-03 17:04:00,131.977,132.0,131.977,131.995,214699998.0
2005-06-03 17:05:00,131.988,132.011,131.986,132.009,86700000.0
2005-06-03 17:06:00,132.018,132.046,132.008,132.031,107600000.0
2005-06-03 17:07:00,132.023,132.034,132.012,132.034,102300000.0
2005-06-03 17:08:00,132.039,132.039,131.992,131.992,139499998.0
2005-06-03 17:09:00,131.993,131.993,131.943,131.943,66400000.0
2005-06-03 17:10:00,131.933,131.933,131.853,131.855,90700001.0
2005-06-03 17:11:00,131.869,131.883,131.86,131.883,45900000.0
2005-06-03 17:12:00,131.881,131.881,131.858,131.858,50800000.0
2005-06-03 17:13:00,131.842,131.862,131.842,131.851,68399998.0
2005-06-03 17:14:00,131.865,131.888,131.865,131.888,56500002.0
2005-06-03 17:15:00,131.874,131.876,131.867,131.873,83999999.0
2005-06-03 17:16:00,131.87,131.884,131.87,131.875,187800002.0
2005-06-03 17:17:00,131.871,131.882,131.868,131.882,43200000.0
2005-06-03 17:18:00,131.886,131.889,131.86,131.86,90400002.0
2005-06-03 17:19:00,131.863,131.863,131.846,131.851,119199998.0
2005-06-03 17:20:00,131.86,131.899,131.86,131.877,99999999.0
2005-06-03 17:21:00,131.878,131.886,131.873,131.886,110100001.0
2005-06-03 17:22:00,131.867,131.888,131.856,131.888,117599997.0
2005-06-03 17:23:00,131.876,131.935,131.864,131.935,63800000.0
2005-06-03 17:24:00,131.953,131.96,131.943,131.947,106499998.0
2005-06-03 17:25:00,131.947,131.966,131.947,131.952,84099998.0
2005-06-03 17:26:00,131.96,131.979,131.96,131.965,51500000.0
2005-06-03 17:27:00,131.958,131.978,131.95,131.974,162799999.0
2005-06-03 17:28:00,131.978,131.993,131.968,131.968,110800000.0
2005-06-03 17:29:00,131.965,131.965,131.941,131.945,59699999.0
2005-06-03 17:30:00,131.925,131.925,131.887,131.887,94599999.0
2005-06-03 17:31:00,131.901,131.946,131.901,131.922,72800001.0
2005-06-03 17:32:00,131.927,131.927,131.894,131.894,101900000.0
2005-06-03 17:33:00,131.885,131.893,131.85,131.85,54800000.0
2005-06-03 17:34:00,131.856,131.871,131.851,131.854,74800000.0
2005-06-03 17:35:00,131.853,131.867,131.841,131.857,67900000.0
2005-06-03 17:36:00,131.848,131.848,131.824,131.844,47100000.0
2005-06-03 17:37:00,131.853,131.862,131.844,131.859,85900002.0
2005-06-03 17:38:00,131.83,131.863,131.83,131.863,110800001.0
2005-06-03 17:39:00,131.853,131.854,131.849,131.854,52000000.0
2005-06-03 17:40:00,131.857,131.859,131.838,131.839,94400002.0
2005-06-03 17:41:00,131.84,131.853,131.83,131.83,145999999.0
2005-06-03 17:42:00,131.832,131.832,131.794,131.794,10400000.0
2005-06-03 17:43:00,131.8,131.817,131.792,131.805,111300001.0
2005-06-03 17:44:00,131.822,131.83,131.811,131.811,99600002.0
2005-06-03 17:45:00,131.813,131.821,131.81,131.813,69399999.0
2005-06-03 17:46:00,131.802,131.819,131.791,131.819,141499998.0
2005-06-03 17:47:00,131.823,131.823,131.808,131.823,93799999.0
2005-06-03 17:48:00,131.826,131.849,131.825,131.849,107799999.0
2005-06-03 17:49:00,131.86,131.865,131.849,131.865,131600000.0
2005-06-03 17:50:00,131.872,131.875,131.868,131.87,50700000.0
2005-06-03 17:51:00,131.877,131.889,131.857,131.882,177599999.0
2005-06-03 17:52:00,131.874,131.874,131.85,131.866,145000002.0
2005-06-03 17:53:00,131.858,131.859,131.851,131.851,95099997.0
2005-06-03 17:54:00,131.846,131.852,131.834,131.852,110900000.0
2005-06-03 17:55:00,131.846,131.846,131.834,131.843,17600000.0
2005-06-03 17:56:00,131.845,131.858,131.845,131.851,79899999.0
2005-06-03 17:57:00,131.862,131.89,131.862,131.879,59999999.0
2005-06-03 17:58:00,131.874,131.885,131.874,131.881,32800000.0
2005-06-03 17:59:00,131.872,131.872,131.836,131.836,39200000.0
2005-06-03 18:00:00,131.83,131.835,131.825,131.83,50900000.0
2005-06-03 18:01:00,131.826,131.851,131.826,131.846,1388199998.0
2005-06-03 18:02:00,131.85,131.862,131.832,131.848,2108900009.0
2005-06-03 18:03:00,131.84,131.85,131.82,131.82,1460899999.0
2005-06-03 18:04:00,131.835,131.856,131.835,131.843,1460899999.0
2005-06-03 18:05:00,131.841,131.87,131.836,131.87,1909899993.0
2005-06-03 18:06:00,131.872,131.881,131.857,131.857,1354799996.0
2005-06-03 18:07:00,131.861,131.861,131.846,131.848,1883199988.0
2005-06-03 18:08:00,131.845,131.859,131.838,131.853,1469100005.0
2005-06-03 18:09:00,131.853,131.858,131.827,131.848,1471399997.0
2005-06-03 18:10:00,131.852,131.854,131.831,131.845,902899996.0
2005-06-03 18:11:00,131.835,131.843,131.813,131.813,754799994.0
2005-06-03 18:12:00,131.812,131.84,131.809,131.828,990500000.0
2005-06-03 18:13:00,131.831,131.831,131.787,131.821,1270399996.0
2005-06-03 18:14:00,131.837,131.852,131.827,131.83,1506500001.0
2005-06-03 18:15:00,131.831,131.831,131.797,131.825,1641200003.0
2005-06-03 18:16:00,131.841,131.851,131.799,131.799,1235300000.0
2005-06-03 18:17:00,131.802,131.81,131.793,131.798,675800003.0
2005-06-03 18:18:00,131.8,131.811,131.798,131.798,583399995.0
2005-06-03 18:19:00,131.812,131.841,131.812,131.84,690200001.0
2005-06-03 18:20:00,131.848,131.855,131.832,131.837,1581700008.0
2005-06-03 18:21:00,131.844,131.866,131.844,131.86,1246899999.0
2005-06-03 18:22:00,131.862,131.887,131.862,131.881,1060099991.0
2005-06-03 18:23:00,131.879,131.881,131.84,131.84,1423399996.0
2005-06-03 18:24:00,131.828,131.838,131.815,131.826,1199200004.0
2005-06-03 18:25:00,131.827,131.827,131.795,131.803,1017399997.0
2005-06-03 18:26:00,131.794,131.8,131.762,131.762,1000399994.0
2005-06-03 18:27:00,131.772,131.793,131.754,131.765,566199996.0
2005-06-03 18:28:00,131.768,131.79,131.759,131.761,898400001.0
2005-06-03 18:29:00,131.76,131.777,131.759,131.76,653199998.0
2005-06-03 18:30:00,131.757,131.759,131.739,131.743,422299995.0
2005-06-03 18:31:00,131.753,131.773,131.749,131.773,854399999.0
2005-06-03 18:32:00,131.771,131.771,131.748,131.767,1486499998.0
2005-06-03 18:33:00,131.769,131.786,131.763,131.767,1487299996.0
2005-06-03 18:34:00,131.762,131.8,131.762,131.798,1225599997.0
2005-06-03 18:35:00,131.814,131.816,131.785,131.8,1331800005.0
2005-06-03 18:36:00,131.802,131.829,131.802,131.829,709300001.0
2005-06-03 18:37:00,131.838,131.849,131.825,131.839,542800000.0
2005-06-03 18:38:00,131.842,131.842,131.819,131.826,262600000.0
2005-06-03 18:39:00,131.825,131.828,131.805,131.818,321700001.0
2005-06-03 18:40:00,131.809,131.842,131.807,131.842,813999998.0
2005-06-03 18:41:00,131.859,131.859,131.831,131.837,398199998.0
2005-06-03 18:42:00,131.838,131.849,131.83,131.83,687199997.0
2005-06-03 18:43:00,131.83,131.844,131.825,131.825,240500000.0
2005-06-03 18:44:00,131.816,131.836,131.808,131.833,450799997.0
2005-06-03 18:45:00,131.84,131.851,131.833,131.848,307099999.0
2005-06-03 18:46:00,131.846,131.846,131.827,131.83,645300002.0
2005-06-03 18:47:00,131.823,131.832,131.816,131.819,142799998.0
2005-06-03 18:48:00,131.82,131.822,131.81,131.813,494600001.0
2005-06-03 18:49:00,131.812,131.822,131.804,131.82,472200000.0
2005-06-03 18:50:00,131.812,131.825,131.805,131.812,641100002.0
2005-06-03 18:51:00,131.816,131.853,131.8,131.844,531199996.0
2005-06-03 18:52:00,131.855,131.858,131.822,131.822,587199994.0
2005-06-03 18:53:00,131.84,131.842,131.812,131.836,837600003.0
2005-06-03 18:54:00,131.836,131.841,131.817,131.827,912699998.0
2005-06-03 18:55:00,131.827,131.853,131.827,131.843,960199993.0
2005-06-03 18:56:00,131.855,131.865,131.85,131.855,342699997.0
2005-06-03 18:57:00,131.859,131.865,131.847,131.858,612500002.0
2005-06-03 18:58:00,131.852,131.852,131.832,131.842,611499995.0
2005-06-03 18:59:00,131.848,131.866,131.841,131.866,825300005.0
2005-06-03 19:00:00,131.862,131.866,131.847,131.866,314900000.0
2005-06-03 19:01:00,131.87,131.871,131.851,131.861,338200004.0
2005-06-03 19:02:00,131.857,131.866,131.849,131.851,327099999.0
2005-06-03 19:03:00,131.843,131.862,131.841,131.848,777899993.0
2005-06-03 19:04:00,131.848,131.863,131.847,131.859,366700000.0
2005-06-03 19:05:00,131.87,131.887,131.867,131.869,769700003.0
2005-06-03 19:06:00,131.875,131.885,131.87,131.88,847699990.0
2005-06-03 19:07:00,131.873,131.882,131.867,131.867,950899992.0
2005-06-03 19:08:00,131.868,131.878,131.857,131.857,798299997.0
2005-06-03 19:09:00,131.86,131.876,131.84,131.858,575300002.0
2005-06-03 19:10:00,131.862,131.865,131.833,131.835,211900000.0
2005-06-03 19:11:00,131.819,131.828,131.803,131.812,483099997.0
2005-06-03 19:12:00,131.819,131.819,131.806,131.815,367199997.0
2005-06-03 19:13:00,131.813,131.813,131.798,131.798,72399999.0
2005-06-03 19:14:00,131.8,131.811,131.799,131.8,296599997.0
2005-06-03 19:15:00,131.796,131.817,131.796,131.817,860399999.0
2005-06-03 19:16:00,131.818,131.818,131.791,131.805,444899997.0
2005-06-03 19:17:00,131.82,131.824,131.804,131.817,509100002.0
2005-06-03 19:18:00,131.823,131.846,131.822,131.846,336099999.0
2005-06-03 19:19:00,131.851,131.868,131.847,131.867,580700001.0
2005-06-03 19:20:00,131.872,131.872,131.845,131.859,372900000.0
2005-06-03 19:21:00,131.862,131.862,131.846,131.851,467900005.0
2005-06-03 19:22:00,131.842,131.842,131.809,131.809,139100002.0
2005-06-03 19:23:00,131.817,131.831,131.813,131.82,1061700005.0
2005-06-03 19:24:00,131.825,131.846,131.823,131.846,505599999.0
2005-06-03 19:25:00,131.845,131.845,131.828,131.841,565899997.0
2005-06-03 19:26:00,131.831,131.831,131.79,131.79,1346699999.0
2005-06-03 19:27:00,131.788,131.814,131.786,131.814,772100001.0
2005-06-03 19:28:00,131.816,131.829,131.798,131.808,434799995.0
2005-06-03 19:29:00,131.81,131.81,131.805,131.807,272999997.0
2005-06-03 19:30:00,131.813,131.827,131.809,131.827,671600001.0
2005-06-03 19:31:00,131.821,131.821,131.773,131.773,624500003.0
2005-06-03 19:32:00,131.764,131.785,131.764,131.779,745199993.0
2005-06-03 19:33:00,131.783,131.802,131.782,131.802,575900002.0
2005-06-03 19:34:00,131.79,131.79,131.767,131.77,871699996.0
2005-06-03 19:35:00,131.761,131.774,131.76,131.769,587699998.0
2005-06-03 19:36:00,131.77,131.77,131.742,131.743,514299996.0
2005-06-03 19:37:00,131.739,131.756,131.739,131.744,93800002.0
2005-06-03 19:38:00,131.76,131.773,131.754,131.763,561400000.0
2005-06-03 19:39:00,131.763,131.765,131.745,131.754,678299998.0
2005-06-03 19:40:00,131.756,131.758,131.727,131.727,477500000.0
2005-06-03 19:41:00,131.723,131.732,131.709,131.723,655999995.0
2005-06-03 19:42:00,131.735,131.746,131.728,131.73,458900001.0
2005-06-03 19:43:00,131.723,131.723,131.683,131.685,130000000.0
2005-06-03 19:44:00,131.684,131.7,131.683,131.69,404599997.0
2005-06-03 19:45:00,131.689,131.697,131.685,131.685,115499999.0
2005-06-03 19:46:00,131.684,131.714,131.678,131.714,246699998.0
2005-06-03 19:47:00,131.714,131.732,131.714,131.732,175700000.0
2005-06-03 19:48:00,131.721,131.721,131.695,131.721,808199994.0
2005-06-03 19:49:00,131.717,131.729,131.71,131.713,340400001.0
2005-06-03 19:50:00,131.712,131.726,131.712,131.726,302600002.0
2005-06-03 19:51:00,131.725,131.725,131.708,131.708,251199999.0
2005-06-03 19:52:00,131.71,131.717,131.703,131.705,660199999.0
2005-06-03 19:53:00,131.718,131.718,131.702,131.71,411499996.0
2005-06-03 19:54:00,131.71,131.723,131.708,131.718,359200000.0
2005-06-03 19:55:00,131.719,131.74,131.719,131.73,220300001.0
2005-06-03 19:56:00,131.734,131.746,131.733,131.741,409900001.0
2005-06-03 19:57:00,131.741,131.747,131.734,131.737,733700004.0
2005-06-03 19:58:00,131.737,131.741,131.727,131.727,710699998.0
2005-06-03 19:59:00,131.732,131.744,131.729,131.73,560299998.0
2005-06-03 20:00:00,131.729,131.729,131.695,131.695,161099999.0
2005-06-03 20:01:00,131.694,131.727,131.694,131.71,354699999.0
2005-06-03 20:02:00,131.707,131.715,131.697,131.701,244000000.0
2005-06-03 20:03:00,131.704,131.704,131.692,131.7,300700000.0
2005-06-03 20:04:00,131.697,131.707,131.679,131.688,409299998.0
2005-06-03 20:05:00,131.698,131.706,131.681,131.682,611100000.0
2005-06-03 20:06:00,131.689,131.696,131.683,131.683,622900003.0
2005-06-03 20:07:00,131.675,131.689,131.675,131.689,292599998.0
2005-06-03 20:08:00,131.687,131.69,131.671,131.671,661800001.0
2005-06-03 20:09:00,131.68,131.694,131.667,131.694,367600002.0
2005-06-03 20:10:00,131.697,131.728,131.697,131.71,304000000.0
2005-06-03 20:11:00,131.729,131.746,131.719,131.72,675500001.0
2005-06-03 20:12:00,131.712,131.739,131.712,131.721,839100000.0
2005-06-03 20:13:00,131.72,131.738,131.72,131.728,289899997.0
2005-06-03 20:14:00,131.721,131.734,131.72,131.729,428200005.0
2005-06-03 20:15:00,131.735,131.735,131.72,131.725,793899993.0
2005-06-03 20:16:00,131.721,131.733,131.714,131.717,716400005.0
2005-06-03 20:17:00,131.716,131.725,131.715,131.725,277099998.0
2005-06-03 20:18:00,131.727,131.737,131.708,131.713,136400002.0
2005-06-03 20:19:00,131.714,131.736,131.714,131.723,498299999.0
2005-06-03 20:20:00,131.73,131.754,131.714,131.754,355500002.0
2005-06-03 20:21:00,131.756,131.756,131.729,131.739,474699999.0
2005-06-03 20:22:00,131.732,131.732,131.695,131.695,379000003.0
2005-06-03 20:23:00,131.697,131.727,131.686,131.689,428399998.0
2005-06-03 20:24:00,131.691,131.698,131.69,131.698,137000000.0
2005-06-03 20:25:00,131.695,131.695,131.672,131.672,470099999.0
2005-06-03 20:26:00,131.673,131.685,131.668,131.673,521499999.0
2005-06-03 20:27:00,131.671,131.683,131.669,131.68,777599999.0
2005-06-03 20:28:00,131.668,131.67,131.66,131.668,1039499998.0
2005-06-03 20:29:00,131.666,131.68,131.66,131.665,1095399995.0
2005-06-03 20:30:00,131.66,131.665,131.65,131.66,1576100001.0
2005-06-03 20:31:00,131.663,131.683,131.663,131.671,1334300001.0
2005-06-03 20:32:00,131.662,131.674,131.654,131.669,1135099995.0
2005-06-03 20:33:00,131.668,131.675,131.663,131.675,513899997.0
2005-06-03 20:34:00,131.67,131.675,131.665,131.67,378600001.0
2005-06-03 20:35:00,131.665,131.665,131.652,131.665,303300002.0
2005-06-03 20:36:00,131.665,131.667,131.651,131.667,509299998.0
2005-06-03 20:37:00,131.67,131.675,131.663,131.67,516400000.0
2005-06-03 20:38:00,131.677,131.682,131.664,131.67,824000004.0
2005-06-03 20:39:00,131.67,131.682,131.659,131.663,654600000.0
2005-06-03 20:40:00,131.656,131.671,131.656,131.661,1009499997.0
2005-06-03 20:41:00,131.656,131.679,131.656,131.661,369199997.0
2005-06-03 20:42:00,131.66,131.668,131.649,131.668,404499999.0
2005-06-03 20:43:00,131.668,131.671,131.654,131.66,586900007.0
2005-06-03 20:44:00,131.659,131.672,131.655,131.668,779399998.0
2005-06-03 20:45:00,131.679,131.69,131.673,131.675,605800003.0
2005-06-03 20:46:00,131.682,131.693,131.678,131.683,625600004.0
2005-06-03 20:47:00,131.673,131.682,131.658,131.658,762300006.0
2005-06-03 20:48:00,131.661,131.682,131.661,131.666,586799999.0
2005-06-03 20:49:00,131.668,131.674,131.66,131.674,403499996.0
2005-06-03 20:50:00,131.67,131.675,131.663,131.665,1173300000.0
2005-06-03 20:51:00,131.665,131.67,131.662,131.67,526899993.0
2005-06-03 20:52:00,131.672,131.681,131.67,131.678,206400000.0
2005-06-03 20:53:00,131.681,131.692,131.674,131.678,857199993.0
2005-06-03 20:54:00,131.671,131.685,131.671,131.685,299999999.0
2005-06-03 20:55:00,131.682,131.696,131.678,131.678,699900001.0
2005-06-03 20:56:00,131.677,131.697,131.677,131.683,964100000.0
2005-06-03 20:57:00,131.688,131.707,131.688,131.702,721199999.0
2005-06-03 20:58:00,131.715,131.733,131.712,131.722,1394600001.0
2005-06-03 20:59:00,131.726,131.755,131.719,131.755,1067699998.0
2005-06-03 21:00:00,131.762,131.765,131.733,131.749,1188099999.0
2005-06-03 21:01:00,131.752,131.757,131.734,131.755,876000007.0
2005-06-03 21:02:00,131.76,131.779,131.76,131.779,569100002.0
2005-06-03 21:03:00,131.78,131.786,131.758,131.758,946399999.0
2005-06-03 21:04:00,131.755,131.76,131.75,131.758,628700000.0
2005-06-03 21:05:00,131.758,131.762,131.745,131.748,586200004.0
2005-06-03 21:06:00,131.745,131.758,131.743,131.753,490199997.0
2005-06-03 21:07:00,131.748,131.762,131.743,131.758,466200003.0
2005-06-03 21:08:00,131.762,131.777,131.758,131.758,562399990.0
2005-06-03 21:09:00,131.765,131.765,131.76,131.76,164999999.0
2005-06-03 21:10:00,131.763,131.774,131.761,131.761,319999998.0
2005-06-03 21:11:00,131.758,131.776,131.758,131.776,295100002.0
2005-06-03 21:12:00,131.779,131.786,131.772,131.772,441499997.0
2005-06-03 21:13:00,131.772,131.783,131.767,131.782,771500005.0
2005-06-03 21:14:00,131.774,131.783,131.76,131.77,751900001.0
2005-06-03 21:15:00,131.77,131.78,131.766,131.766,819200000.0
2005-06-03 21:16:00,131.765,131.779,131.761,131.778,420399998.0
2005-06-03 21:17:00,131.77,131.778,131.759,131.774,919899997.0
2005-06-03 21:18:00,131.778,131.78,131.767,131.769,261000002.0
2005-06-03 21:19:00,131.764,131.778,131.761,131.763,588400003.0
2005-06-03 21:20:00,131.773,131.786,131.769,131.771,1074299996.0
2005-06-03 21:21:00,131.765,131.774,131.749,131.757,566099999.0
2005-06-03 21:22:00,131.756,131.767,131.746,131.766,939299999.0
2005-06-03 21:23:00,131.76,131.771,131.757,131.767,538800007.0
2005-06-03 21:24:00,131.762,131.777,131.751,131.758,644299995.0
2005-06-03 21:25:00,131.769,131.772,131.75,131.754,719500000.0
2005-06-03 21:26:00,131.745,131.751,131.735,131.737,345699998.0
2005-06-03 21:27:00,131.738,131.738,131.722,131.737,213099998.0
2005-06-03 21:28:00,131.735,131.741,131.725,131.725,180800001.0
2005-06-03 21:29:00,131.723,131.743,131.723,131.743,202499997.0
2005-06-03 21:30:00,131.733,131.752,131.733,131.744,308099996.0
2005-06-03 21:31:00,131.745,131.75,131.745,131.75,87100002.0
2005-06-03 21:32:00,131.753,131.775,131.753,131.77,568200002.0
2005-06-03 21:33:00,131.771,131.784,131.771,131.779,121200002.0
2005-06-03 21:34:00,131.78,131.786,131.772,131.773,389700000.0
2005-06-03 21:35:00,131.781,131.807,131.756,131.805,290900000.0
2005-06-03 21:36:00,131.769,131.769,131.759,131.763,239399998.0
2005-06-03 21:37:00,131.766,131.766,131.756,131.758,134800002.0
2005-06-03 21:38:00,131.76,131.76,131.755,131.76,118699998.0
2005-06-03 21:39:00,131.77,131.787,131.745,131.787,258299997.0
2005-06-03 21:40:00,131.759,131.759,131.748,131.748,271099998.0
2005-06-03 21:41:00,131.748,131.75,131.743,131.746,77200000.0
2005-06-03 21:42:00,131.745,131.752,131.733,131.752,405799996.0
2005-06-03 21:43:00,131.75,131.755,131.745,131.75,386400003.0
2005-06-03 21:44:00,131.747,131.751,131.736,131.74,566200001.0
2005-06-03 21:45:00,131.74,131.745,131.738,131.74,413599996.0
2005-06-03 21:46:00,131.739,131.742,131.729,131.729,580499997.0
2005-06-03 21:47:00,131.731,131.742,131.727,131.737,424200002.0
2005-06-03 21:48:00,131.728,131.74,131.728,131.735,138499999.0
2005-06-03 21:49:00,131.724,131.735,131.724,131.724,159599999.0
2005-06-03 21:50:00,131.725,131.733,131.725,131.733,90599998.0
2005-06-03 21:51:00,131.73,131.733,131.722,131.733,168599997.0
2005-06-03 21:52:00,131.721,131.726,131.706,131.724,186200003.0
2005-06-03 21:53:00,131.722,131.73,131.72,131.727,75799999.0
2005-06-03 21:54:00,131.727,131.741,131.726,131.738,95899999.0
2005-06-03 21:55:00,131.745,131.745,131.738,131.74,55899999.0
2005-06-03 21:56:00,131.738,131.745,131.73,131.745,124600003.0
2005-06-03 21:57:00,131.742,131.742,131.731,131.731,61499999.0
2005-06-03 21:58:00,131.723,131.733,131.722,131.728,57599999.0
2005-06-03 21:59:00,131.714,131.714,131.666,131.666,85599999.0
2005-06-03 22:00:00,131.663,131.672,131.663,131.665,287099995.0
2005-06-03 22:01:00,131.67,131.678,131.662,131.665,550399999.0
2005-06-03 22:02:00,131.672,131.683,131.667,131.67,412199999.0
2005-06-03 22:03:00,131.677,131.677,131.665,131.665,125999998.0
2005-06-03 22:04:00,131.659,131.67,131.659,131.67,255700004.0
2005-06-03 22:05:00,131.665,131.697,131.665,131.697,121299999.0
2005-06-03 22:06:00,131.704,131.719,131.702,131.719,130399998.0
2005-06-03 22:07:00,131.708,131.708,131.695,131.701,80799998.0
2005-06-03 22:08:00,131.705,131.713,131.699,131.713,164199999.0
2005-06-03 22:09:00,131.717,131.717,131.711,131.711,68800000.0
2005-06-03 22:10:00,131.712,131.718,131.711,131.712,164799999.0
2005-06-03 22:11:00,131.707,131.716,131.704,131.71,216499996.0
2005-06-03 22:12:00,131.709,131.733,131.709,131.73,199899999.0
2005-06-03 22:13:00,131.728,131.729,131.714,131.724,77599999.0
2005-06-03 22:14:00,131.723,131.723,131.709,131.716,129200001.0
2005-06-03 22:15:00,131.719,131.724,131.705,131.705,218299999.0
2005-06-03 22:16:00,131.71,131.723,131.71,131.723,112500001.0
2005-06-03 22:17:00,131.726,131.727,131.722,131.722,99500000.0
2005-06-03 22:18:00,131.71,131.71,131.71,131.71,112899997.0
2005-06-03 22:19:00,131.711,131.718,131.711,131.718,60599999.0
2005-06-03 22:20:00,131.723,131.729,131.721,131.728,102000001.0
2005-06-03 22:21:00,131.732,131.732,131.726,131.73,91700000.0
2005-06-03 22:22:00,131.733,131.735,131.728,131.73,109499999.0
2005-06-03 22:23:00,131.728,131.728,131.72,131.721,227499997.0
2005-06-03 22:24:00,131.719,131.726,131.712,131.712,102299999.0
2005-06-03 22:25:00,131.708,131.718,131.707,131.707,218600002.0
2005-06-03 22:26:00,131.705,131.71,131.702,131.705,143699999.0
2005-06-03 22:27:00,131.703,131.718,131.703,131.705,480800002.0
2005-06-03 22:28:00,131.705,131.707,131.7,131.705,287499994.0
2005-06-03 22:29:00,131.71,131.71,131.71,131.71,62299999.0
2005-06-03 22:30:00,131.71,131.71,131.71,131.71,105600001.0
2005-06-03 22:31:00,131.707,131.713,131.695,131.695,101999999.0
2005-06-03 22:32:00,131.724,131.742,131.681,131.681,156299999.0
2005-06-03 22:33:00,131.715,131.744,131.691,131.729,308599996.0
2005-06-03 22:34:00,131.746,131.746,131.697,131.729,180899998.0
2005-06-03 22:35:00,131.71,131.728,131.687,131.728,165399999.0
2005-06-03 22:36:00,131.698,131.737,131.688,131.699,484999996.0
2005-06-03 22:37:00,131.695,131.741,131.695,131.733,281400002.0
2005-06-03 22:38:00,131.706,131.728,131.672,131.705,196800004.0
2005-06-03 22:39:00,131.698,131.732,131.689,131.689,331899996.0
2005-06-03 22:40:00,131.682,131.739,131.682,131.722,357199998.0
2005-06-03 22:41:00,131.718,131.739,131.697,131.7,125999997.0
2005-06-03 22:42:00,131.693,131.721,131.677,131.71,163499999.0
2005-06-03 22:43:00,131.714,131.734,131.697,131.715,137499998.0
2005-06-03 22:44:00,131.702,131.74,131.67,131.677,271600000.0
2005-06-03 22:45:00,131.693,131.727,131.682,131.694,389600002.0
2005-06-03 22:46:00,131.705,131.727,131.695,131.703,48800000.0
2005-06-03 22:47:00,131.696,131.723,131.691,131.719,72700000.0
2005-06-03 22:48:00,131.694,131.721,131.646,131.682,281800001.0
2005-06-03 22:49:00,131.692,131.729,131.672,131.685,278899995.0
2005-06-03 22:50:00,131.658,131.722,131.658,131.711,130300001.0
2005-06-03 22:51:00,131.711,131.739,131.694,131.7,161499998.0
2005-06-03 22:52:00,131.69,131.722,131.675,131.722,212299999.0
2005-06-03 22:53:00,131.714,131.733,131.673,131.696,169700001.0
2005-06-03 22:54:00,131.704,131.715,131.67,131.692,87700001.0
2005-06-03 22:55:00,131.67,131.708,131.67,131.701,121199999.0
2005-06-03 22:56:00,131.667,131.696,131.661,131.678,237200003.0
2005-06-03 22:57:00,131.671,131.709,131.658,131.709,152100002.0
2005-06-03 22:58:00,131.682,131.728,131.682,131.724,96199997.0
2005-06-03 22:59:00,131.721,131.748,131.675,131.748,202100000.0
2005-06-05 23:00:00,131.708,131.714,131.685,131.703,81900000.0
2005-06-05 23:01:00,131.695,131.731,131.695,131.719,93499998.0
2005-06-05 23:02:00,131.709,131.719,131.686,131.705,176499999.0
2005-06-05 23:03:00,131.712,131.721,131.684,131.691,74100000.0
2005-06-05 23:04:00,131.697,131.708,131.687,131.695,118599999.0
2005-06-05 23:05:00,131.688,131.705,131.679,131.7,131599999.0
2005-06-05 23:06:00,131.697,131.704,131.683,131.7,169199999.0
2005-06-05 23:07:00,131.707,131.707,131.683,131.702,75800000.0
2005-06-05 23:08:00,131.697,131.704,131.679,131.693,83700000.0
2005-06-05 23:09:00,131.7,131.709,131.695,131.709,84000002.0
2005-06-05 23:10:00,131.698,131.726,131.695,131.708,75499999.0
2005-06-05 23:11:00,131.732,131.757,131.703,131.716,176100002.0
2005-06-05 23:12:00,131.725,131.726,131.704,131.721,126999998.0
2005-06-05 23:13:00,131.785,131.791,131.692,131.7,112500000.0
2005-06-05 23:14:00,131.687,131.687,131.675,131.681,63600000.0
2005-06-05 23:15:00,131.685,131.693,131.672,131.673,130900001.0
2005-06-05 23:16:00,131.693,131.704,131.684,131.694,104600002.0
2005-06-05 23:17:00,131.695,131.716,131.688,131.688,126100001.0
2005-06-05 23:18:00,131.688,131.697,131.675,131.685,110600001.0
2005-06-05 23:19:00,131.685,131.689,131.666,131.685,173999997.0
2005-06-05 23:20:00,131.7,131.7,131.667,131.667,72800000.0
2005-06-05 23:21:00,131.675,131.697,131.671,131.682,77499999.0
2005-06-05 23:22:00,131.685,131.69,131.68,131.688,97399999.0
2005-06-05 23:23:00,131.69,131.705,131.665,131.702,124900002.0
2005-06-05 23:24:00,131.69,131.69,131.67,131.683,49300001.0
2005-06-05 23:25:00,131.687,131.688,131.667,131.687,142800001.0
2005-06-05 23:26:00,131.681,131.684,131.664,131.67,146599999.0
2005-06-05 23:27:00,131.671,131.7,131.668,131.693,86100001.0
2005-06-05 23:28:00,131.673,131.73,131.673,131.725,66800000.0
2005-06-05 23:29:00,131.73,131.734,131.689,131.698,226999996.0
2005-06-05 23:30:00,131.696,131.696,131.674,131.68,121699998.0
2005-06-05 23:31:00,131.685,131.694,131.669,131.686,127999999.0
2005-06-05 23:32:00,131.692,131.696,131.668,131.672,70100001.0
2005-06-05 23:33:00,131.68,131.692,131.666,131.69,91899999.0
2005-06-05 23:34:00,131.69,131.697,131.625,131.626,125600002.0
2005-06-05 23:35:00,131.653,131.671,131.633,131.653,44700000.0
2005-06-05 23:36:00,131.65,131.669,131.628,131.641,72900000.0
2005-06-05 23:37:00,131.657,131.677,131.651,131.674,54200000.0
2005-06-05 23:38:00,131.668,131.681,131.657,131.667,170899997.0
2005-06-05 23:39:00,131.666,131.702,131.656,131.702,144600003.0
2005-06-05 23:40:00,131.702,131.704,131.683,131.683,126299998.0
2005-06-05 23:41:00,131.677,131.7,131.672,131.677,66400000.0
2005-06-05 23:42:00,131.685,131.685,131.663,131.663,77499997.0
2005-06-05 23:43:00,131.668,131.698,131.668,131.694,147499999.0
2005-06-05 23:44:00,131.687,131.687,131.66,131.678,105600001.0
2005-06-05 23:45:00,131.67,131.679,131.655,131.66,132700000.0
2005-06-05 23:46:00,131.656,131.684,131.656,131.669,177899997.0
2005-06-05 23:47:00,131.67,131.701,131.67,131.698,83699999.0
2005-06-05 23:48:00,131.708,131.722,131.662,131.673,86700000.0
2005-06-05 23:49:00,131.687,131.689,131.655,131.662,67700001.0
2005-06-05 23:50:00,131.673,131.684,131.664,131.679,78900001.0
2005-06-05 23:51:00,131.688,131.706,131.666,131.666,71699998.0
2005-06-05 23:52:00,131.673,131.718,131.672,131.696,62100000.0
2005-06-05 23:53:00,131.695,131.721,131.675,131.712,76800000.0
2005-06-05 23:54:00,131.723,131.723,131.691,131.71,77500001.0
2005-06-05 23:55:00,131.715,131.718,131.687,131.69,128300001.0
2005-06-05 23:56:00,131.681,131.722,131.676,131.714,164900000.0
2005-06-05 23:57:00,131.708,131.708,131.685,131.685,174799998.0
2005-06-05 23:58:00,131.717,131.743,131.717,131.743,15200000.0
2005-06-05 23:59:00,131.782,131.782,131.679,131.685,152699998.0
2005-06-06 00:00:00,131.682,131.682,131.67,131.67,62300000.0
2005-06-06 00:01:00,131.665,131.665,131.663,131.665,72700001.0
2005-06-06 00:02:00,131.668,131.67,131.663,131.67,43999999.0
2005-06-06 00:03:00,131.679,131.712,131.679,131.71,136299999.0
2005-06-06 00:04:00,131.722,131.727,131.721,131.723,98000001.0
2005-06-06 00:05:00,131.731,131.733,131.721,131.727,73100000.0
2005-06-06 00:06:00,131.712,131.712,131.694,131.694,57599999.0
2005-06-06 00:07:00,131.688,131.689,131.681,131.681,73500001.0
2005-06-06 00:08:00,131.684,131.708,131.675,131.708,133800002.0
2005-06-06 00:09:00,131.68,131.685,131.675,131.68,40199999.0
2005-06-06 00:10:00,131.681,131.704,131.681,131.704,43500000.0
2005-06-06 00:11:00,131.7,131.7,131.697,131.697,39099999.0
2005-06-06 00:12:00,131.735,131.745,131.697,131.735,97299999.0
2005-06-06 00:13:00,131.695,131.695,131.688,131.695,69500002.0
2005-06-06 00:14:00,131.697,131.697,131.689,131.693,66299997.0
2005-06-06 00:15:00,131.695,131.695,131.683,131.685,115000000.0
2005-06-06 00:16:00,131.688,131.696,131.678,131.69,143900002.0
2005-06-06 00:17:00,131.69,131.69,131.678,131.685,43300000.0
2005-06-06 00:18:00,131.683,131.692,131.682,131.685,77800001.0
2005-06-06 00:19:00,131.686,131.692,131.677,131.688,124700002.0
2005-06-06 00:20:00,131.689,131.689,131.678,131.688,106300001.0
2005-06-06 00:21:00,131.687,131.698,131.687,131.697,132799999.0
2005-06-06 00:22:00,131.703,131.711,131.701,131.701,78499998.0
2005-06-06 00:23:00,131.702,131.702,131.693,131.693,36799999.0
2005-06-06 00:24:00,131.695,131.695,131.685,131.685,91499999.0
2005-06-06 00:25:00,131.695,131.695,131.688,131.695,89399998.0
2005-06-06 00:26:00,131.691,131.701,131.691,131.701,45900000.0
2005-06-06 00:27:00,131.702,131.707,131.7,131.703,45500001.0
2005-06-06 00:28:00,131.697,131.713,131.696,131.696,96699999.0
2005-06-06 00:29:00,131.712,131.712,131.696,131.701,75099999.0
2005-06-06 00:30:00,131.7,131.705,131.695,131.7,120900000.0
2005-06-06 00:31:00,131.696,131.712,131.696,131.698,120800001.0
2005-06-06 00:32:00,131.693,131.698,131.682,131.693,72699999.0
2005-06-06 00:33:00,131.7,131.7,131.695,131.7,40400000.0
2005-06-06 00:34:00,131.7,131.705,131.695,131.695,66400000.0
2005-06-06 00:35:00,131.697,131.706,131.693,131.705,67199999.0
2005-06-06 00:36:00,131.702,131.702,131.695,131.695,24000000.0
2005-06-06 00:37:00,131.695,131.705,131.692,131.705,87300002.0
2005-06-06 00:38:00,131.704,131.716,131.702,131.702,61900000.0
2005-06-06 00:39:00,131.705,131.71,131.704,131.709,105499999.0
2005-06-06 00:40:00,131.702,131.708,131.693,131.708,93899999.0
2005-06-06 00:41:00,131.704,131.705,131.696,131.705,115399998.0
2005-06-06 00:42:00,131.705,131.715,131.705,131.71,71600000.0
2005-06-06 00:43:00,131.712,131.712,131.697,131.698,72400000.0
2005-06-06 00:44:00,131.705,131.733,131.705,131.733,128900001.0
2005-06-06 00:45:00,131.743,131.754,131.743,131.744,111499998.0
2005-06-06 00:46:00,131.742,131.748,131.742,131.744,76299999.0
2005-06-06 00:47:00,131.75,131.755,131.747,131.748,140300000.0
2005-06-06 00:48:00,131.752,131.755,131.745,131.755,52100000.0
2005-06-06 00:49:00,131.751,131.757,131.748,131.757,80899999.0
2005-06-06 00:50:00,131.75,131.76,131.75,131.752,82099998.0
2005-06-06 00:51:00,131.792,131.802,131.77,131.802,97199998.0
2005-06-06 00:52:00,131.75,131.757,131.745,131.755,84299999.0
2005-06-06 00:53:00,131.751,131.751,131.741,131.741,37800000.0
2005-06-06 00:54:00,131.739,131.743,131.731,131.733,150499996.0
2005-06-06 00:55:00,131.727,131.738,131.72,131.72,144899999.0
2005-06-06 00:56:00,131.721,131.728,131.718,131.728,86400000.0
2005-06-06 00:57:00,131.728,131.735,131.725,131.727,122199998.0
2005-06-06 00:58:00,131.728,131.745,131.725,131.745,65599999.0
2005-06-06 00:59:00,131.75,131.755,131.745,131.745,63800000.0
2005-06-06 01:00:00,131.745,131.755,131.745,131.75,145599999.0
2005-06-06 01:01:00,131.753,131.763,131.752,131.754,85700000.0
2005-06-06 01:02:00,131.755,131.755,131.75,131.755,87700001.0
2005-06-06 01:03:00,131.778,131.805,131.766,131.805,23800000.0
2005-06-06 01:04:00,131.75,131.765,131.75,131.759,81999999.0
2005-06-06 01:05:00,131.763,131.771,131.761,131.761,44500000.0
2005-06-06 01:06:00,131.765,131.784,131.765,131.777,127200003.0
2005-06-06 01:07:00,131.778,131.778,131.762,131.764,66300000.0
2005-06-06 01:08:00,131.76,131.76,131.76,131.76,33600000.0
2005-06-06 01:09:00,131.76,131.765,131.76,131.765,25600000.0
2005-06-06 01:10:00,131.767,131.773,131.76,131.769,90200000.0
2005-06-06 01:11:00,131.766,131.772,131.762,131.763,84200000.0
2005-06-06 01:12:00,131.763,131.767,131.755,131.756,97700000.0
2005-06-06 01:13:00,131.752,131.759,131.751,131.759,59700000.0
2005-06-06 01:14:00,131.758,131.761,131.745,131.745,6400000.0
2005-06-06 01:15:00,131.758,131.765,131.755,131.758,113899999.0
2005-06-06 01:16:00,131.765,131.765,131.755,131.765,174099997.0
2005-06-06 01:17:00,131.757,131.776,131.748,131.748,203600002.0
2005-06-06 01:18:00,131.756,131.759,131.755,131.759,80599998.0
2005-06-06 01:19:00,131.76,131.76,131.755,131.755,51999999.0
2005-06-06 01:20:00,131.76,131.765,131.757,131.765,90500001.0
2005-06-06 01:21:00,131.753,131.765,131.753,131.755,72000000.0
2005-06-06 01:22:00,131.754,131.765,131.749,131.765,126199998.0
2005-06-06 01:23:00,131.778,131.798,131.778,131.79,128800002.0
2005-06-06 01:24:00,131.8,131.801,131.775,131.797,99600000.0
2005-06-06 01:25:00,131.79,131.79,131.774,131.782,57500000.0
2005-06-06 01:26:00,131.782,131.788,131.754,131.763,87300000.0
2005-06-06 01:27:00,131.772,131.789,131.772,131.789,59200000.0
2005-06-06 01:28:00,131.79,131.806,131.785,131.789,56600000.0
2005-06-06 01:29:00,131.797,131.804,131.793,131.803,75500000.0
2005-06-06 01:30:00,131.8,131.8,131.787,131.796,176500001.0
2005-06-06 01:31:00,131.79,131.803,131.79,131.803,181600001.0
2005-06-06 01:32:00,131.787,131.787,131.766,131.782,58199999.0
2005-06-06 01:33:00,131.775,131.775,131.752,131.753,91499999.0
2005-06-06 01:34:00,131.762,131.762,131.745,131.757,112700000.0
2005-06-06 01:35:00,131.761,131.761,131.743,131.753,95500000.0
2005-06-06 01:36:00,131.758,131.763,131.755,131.76,100700002.0
2005-06-06 01:37:00,131.757,131.757,131.741,131.741,121299999.0
2005-06-06 01:38:00,131.74,131.745,131.738,131.74,92900000.0
2005-06-06 01:39:00,131.743,131.745,131.719,131.745,108600001.0
2005-06-06 01:40:00,131.746,131.746,131.714,131.714,98799999.0
2005-06-06 01:41:00,131.712,131.719,131.705,131.705,176099999.0
2005-06-06 01:42:00,131.702,131.702,131.688,131.69,127799999.0
2005-06-06 01:43:00,131.686,131.71,131.686,131.707,74899999.0
2005-06-06 01:44:00,131.71,131.712,131.702,131.707,84699998.0
2005-06-06 01:45:00,131.706,131.706,131.7,131.7,18200000.0
2005-06-06 01:46:00,131.687,131.701,131.685,131.701,66100000.0
2005-06-06 01:47:00,131.69,131.694,131.686,131.688,95099999.0
2005-06-06 01:48:00,131.669,131.669,131.652,131.666,86200000.0
2005-06-06 01:49:00,131.667,131.669,131.658,131.662,29800000.0
2005-06-06 01:50:00,131.65,131.659,131.644,131.65,51300000.0
2005-06-06 01:51:00,131.655,131.655,131.628,131.638,71100001.0
2005-06-06 01:52:00,131.638,131.638,131.621,131.621,156300000.0
2005-06-06 01:53:00,131.623,131.659,131.623,131.658,159499998.0
2005-06-06 01:54:00,131.663,131.663,131.648,131.648,75100000.0
2005-06-06 01:55:00,131.675,131.688,131.672,131.672,36000000.0
2005-06-06 01:56:00,131.663,131.673,131.659,131.661,118699999.0
2005-06-06 01:57:00,131.656,131.656,131.654,131.654,40700002.0
2005-06-06 01:58:00,131.666,131.688,131.666,131.681,94500002.0
2005-06-06 01:59:00,131.681,131.688,131.667,131.678,165600000.0
2005-06-06 02:00:00,131.678,131.692,131.668,131.685,83900000.0
2005-06-06 02:01:00,131.69,131.711,131.69,131.704,80500001.0
2005-06-06 02:02:00,131.727,131.74,131.723,131.726,63800002.0
2005-06-06 02:03:00,131.733,131.747,131.723,131.741,92499998.0
2005-06-06 02:04:00,131.739,131.746,131.736,131.746,62300000.0
2005-06-06 02:05:00,131.745,131.751,131.732,131.732,73399999.0
2005-06-06 02:06:00,131.752,131.771,131.752,131.771,39900000.0
2005-06-06 02:07:00,131.769,131.771,131.755,131.763,67500000.0
2005-06-06 02:08:00,131.775,131.775,131.766,131.768,65900000.0
2005-06-06 02:09:00,131.778,131.778,131.773,131.773,68700002.0
2005-06-06 02:10:00,131.777,131.791,131.777,131.791,71299999.0
2005-06-06 02:11:00,131.793,131.795,131.763,131.763,67300001.0
2005-06-06 02:12:00,131.755,131.755,131.744,131.754,62300000.0
2005-06-06 02:13:00,131.748,131.753,131.739,131.753,137300000.0
2005-06-06 02:14:00,131.746,131.756,131.743,131.743,73399999.0
2005-06-06 02:15:00,131.74,131.752,131.739,131.748,62400000.0
2005-06-06 02:16:00,131.753,131.763,131.752,131.752,50600000.0
2005-06-06 02:17:00,131.749,131.749,131.719,131.719,55200000.0
2005-06-06 02:18:00,131.714,131.714,131.697,131.706,80699999.0
2005-06-06 02:19:00,131.708,131.724,131.708,131.714,78500001.0
2005-06-06 02:20:00,131.721,131.741,131.718,131.731,107100000.0
2005-06-06 02:21:00,131.733,131.758,131.732,131.747,50000000.0
2005-06-06 02:22:00,131.749,131.759,131.743,131.748,121700000.0
2005-06-06 02:23:00,131.758,131.779,131.756,131.767,113700000.0
2005-06-06 02:24:00,131.767,131.769,131.755,131.769,97300001.0
2005-06-06 02:25:00,131.749,131.756,131.749,131.756,36000000.0
2005-06-06 02:26:00,131.759,131.759,131.754,131.755,135800002.0
2005-06-06 02:27:00,131.753,131.757,131.753,131.757,32000000.0
2005-06-06 02:28:00,131.761,131.775,131.761,131.775,84300000.0
2005-06-06 02:29:00,131.775,131.785,131.775,131.78,143700000.0
2005-06-06 02:30:00,131.783,131.792,131.783,131.784,17700000.0
2005-06-06 02:31:00,131.791,131.794,131.785,131.791,46800001.0
2005-06-06 02:32:00,131.798,131.807,131.791,131.806,116099998.0
2005-06-06 02:33:00,131.808,131.815,131.808,131.815,69200000.0
2005-06-06 02:34:00,131.813,131.818,131.813,131.818,62700000.0
2005-06-06 02:35:00,131.812,131.821,131.81,131.82,68100000.0
2005-06-06 02:36:00,131.813,131.831,131.808,131.821,71300000.0
2005-06-06 02:37:00,131.822,131.824,131.814,131.814,52800000.0
2005-06-06 02:38:00,131.82,131.825,131.803,131.814,88200000.0
2005-06-06 02:39:00,131.816,131.824,131.816,131.818,61600001.0
2005-06-06 02:40:00,131.816,131.816,131.802,131.81,68200000.0
2005-06-06 02:41:00,131.82,131.823,131.82,131.823,22400000.0
2005-06-06 02:42:00,131.823,131.835,131.823,131.83,37599999.0
2005-06-06 02:43:00,131.825,131.829,131.823,131.823,112299998.0
2005-06-06 02:44:00,131.812,131.815,131.796,131.815,103899998.0
2005-06-06 02:45:00,131.806,131.806,131.788,131.79,92700000.0
2005-06-06 02:46:00,131.783,131.786,131.764,131.769,111999999.0
2005-06-06 02:47:00,131.775,131.775,131.75,131.77,44600001.0
2005-06-06 02:48:00,131.768,131.789,131.766,131.776,142600001.0
2005-06-06 02:49:00,131.782,131.789,131.779,131.786,77300000.0
2005-06-06 02:50:00,131.785,131.785,131.78,131.78,82299999.0
2005-06-06 02:51:00,131.777,131.79,131.777,131.779,114800000.0
2005-06-06 02:52:00,131.781,131.79,131.773,131.783,40300000.0
2005-06-06 02:53:00,131.778,131.785,131.766,131.785,81299999.0
2005-06-06 02:54:00,131.795,131.799,131.785,131.785,39200000.0
2005-06-06 02:55:00,131.774,131.781,131.767,131.78,57300000.0
2005-06-06 02:56:00,131.79,131.79,131.78,131.784,88800000.0
2005-06-06 02:57:00,131.782,131.782,131.778,131.778,22399999.0
2005-06-06 02:58:00,131.777,131.777,131.767,131.769,57700001.0
2005-06-06 02:59:00,131.755,131.774,131.75,131.774,111099998.0
2005-06-06 03:00:00,131.782,131.796,131.782,131.79,64000000.0
2005-06-06 03:01:00,131.792,131.792,131.784,131.787,52100001.0
2005-06-06 03:02:00,131.778,131.778,131.759,131.763,135400000.0
2005-06-06 03:03:00,131.765,131.777,131.765,131.777,94000002.0
2005-06-06 03:04:00,131.763,131.763,131.757,131.757,25600000.0
2005-06-06 03:05:00,131.747,131.756,131.745,131.751,153000002.0
2005-06-06 03:06:00,131.749,131.749,131.736,131.737,88599999.0
2005-06-06 03:07:00,131.74,131.745,131.733,131.74,142600002.0
2005-06-06 03:08:00,131.737,131.739,131.727,131.738,130999996.0
2005-06-06 03:09:00,131.735,131.735,131.735,131.735,8000000.0
2005-06-06 03:10:00,131.743,131.743,131.73,131.731,25000000.0
2005-06-06 03:11:00,131.735,131.735,131.725,131.735,87200000.0
2005-06-06 03:12:00,131.732,131.743,131.728,131.735,132200001.0
2005-06-06 03:13:00,131.736,131.774,131.736,131.774,74400000.0
2005-06-06 03:14:00,131.758,131.758,131.747,131.747,7200000.0
2005-06-06 03:15:00,131.742,131.751,131.731,131.742,84800000.0
2005-06-06 03:16:00,131.75,131.758,131.723,131.723,162800000.0
2005-06-06 03:17:00,131.718,131.718,131.692,131.701,56299999.0
2005-06-06 03:18:00,131.691,131.717,131.691,131.702,76700000.0
2005-06-06 03:19:00,131.7,131.716,131.7,131.716,30300000.0
2005-06-06 03:20:00,131.714,131.726,131.705,131.705,121100000.0
2005-06-06 03:21:00,131.72,131.742,131.719,131.742,104399999.0
2005-06-06 03:22:00,131.742,131.744,131.722,131.737,86200001.0
2005-06-06 03:23:00,131.727,131.727,131.693,131.693,68500001.0
2005-06-06 03:24:00,131.682,131.706,131.682,131.705,75400000.0
2005-06-06 03:25:00,131.713,131.733,131.713,131.728,159000001.0
2005-06-06 03:26:00,131.738,131.751,131.738,131.741,47700000.0
2005-06-06 03:27:00,131.743,131.743,131.734,131.737,107800003.0
2005-06-06 03:28:00,131.732,131.732,131.728,131.728,14400000.0
2005-06-06 03:29:00,131.718,131.734,131.716,131.724,107999999.0
2005-06-06 03:30:00,131.713,131.725,131.713,131.725,46600000.0
2005-06-06 03:31:00,131.718,131.726,131.714,131.726,75100000.0
2005-06-06 03:32:00,131.728,131.731,131.721,131.723,61900000.0
2005-06-06 03:33:00,131.72,131.728,131.712,131.72,108600000.0
2005-06-06 03:34:00,131.717,131.732,131.717,131.728,73499998.0
2005-06-06 03:35:00,131.735,131.749,131.733,131.733,124599998.0
2005-06-06 03:36:00,131.742,131.758,131.742,131.758,18400000.0
2005-06-06 03:37:00,131.768,131.768,131.759,131.763,61600000.0
2005-06-06 03:38:00,131.758,131.772,131.751,131.772,117000000.0
2005-06-06 03:39:00,131.778,131.778,131.774,131.778,157699997.0
2005-06-06 03:40:00,131.77,131.782,131.77,131.782,42900000.0
2005-06-06 03:41:00,131.783,131.79,131.783,131.79,84099999.0
2005-06-06 03:42:00,131.788,131.788,131.782,131.782,7700000.0
2005-06-06 03:43:00,131.78,131.78,131.775,131.775,42699998.0
2005-06-06 03:44:00,131.778,131.778,131.768,131.773,76900000.0
2005-06-06 03:45:00,131.782,131.792,131.78,131.781,71399999.0
2005-06-06 03:46:00,131.79,131.8,131.79,131.8,34800000.0
2005-06-06 03:47:00,131.802,131.81,131.796,131.799,39799999.0
2005-06-06 03:48:00,131.794,131.809,131.794,131.809,94700000.0
2005-06-06 03:49:00,131.814,131.816,131.814,131.816,8800000.0
2005-06-06 03:50:00,131.816,131.816,131.809,131.809,58300000.0
2005-06-06 03:51:00,131.816,131.816,131.806,131.815,128899997.0
2005-06-06 03:52:00,131.814,131.816,131.814,131.816,54300001.0
2005-06-06 03:53:00,131.82,131.82,131.82,131.82,40700002.0
2005-06-06 03:54:00,131.815,131.819,131.808,131.811,63700000.0
2005-06-06 03:55:00,131.816,131.818,131.807,131.815,89900001.0
2005-06-06 03:56:00,131.815,131.822,131.815,131.82,24800000.0
2005-06-06 03:57:00,131.827,131.842,131.824,131.842,117199998.0
2005-06-06 03:58:00,131.85,131.858,131.85,131.85,124900000.0
2005-06-06 03:59:00,131.842,131.848,131.842,131.848,79099999.0
2005-06-06 04:00:00,131.846,131.847,131.841,131.847,72599999.0
2005-06-06 04:01:00,131.845,131.845,131.833,131.839,163699997.0
2005-06-06 04:02:00,131.837,131.838,131.833,131.838,46700000.0
2005-06-06 04:03:00,131.849,131.849,131.839,131.839,4600000.0
2005-06-06 04:04:00,131.843,131.843,131.843,131.843,54300000.0
2005-06-06 04:05:00,131.829,131.839,131.829,131.839,8800000.0
2005-06-06 04:06:00,131.835,131.835,131.828,131.832,48599999.0
2005-06-06 04:07:00,131.835,131.835,131.825,131.83,107300004.0
2005-06-06 04:08:00,131.835,131.835,131.825,131.83,51800001.0
2005-06-06 04:09:00,131.825,131.838,131.823,131.823,159399998.0
2005-06-06 04:10:00,131.818,131.818,131.805,131.805,104400001.0
2005-06-06 04:11:00,131.797,131.808,131.797,131.808,48100000.0
2005-06-06 04:12:00,131.805,131.815,131.805,131.805,47399999.0
2005-06-06 04:13:00,131.81,131.811,131.803,131.803,50300000.0
2005-06-06 04:14:00,131.804,131.813,131.804,131.813,31199999.0
2005-06-06 04:15:00,131.81,131.81,131.805,131.805,44300000.0
2005-06-06 04:16:00,131.805,131.815,131.802,131.802,36800000.0
2005-06-06 04:17:00,131.807,131.809,131.793,131.793,99100002.0
2005-06-06 04:18:00,131.785,131.79,131.785,131.788,56799999.0
2005-06-06 04:19:00,131.792,131.795,131.787,131.79,105199998.0
2005-06-06 04:20:00,131.792,131.792,131.778,131.781,42400000.0
2005-06-06 04:21:00,131.788,131.79,131.779,131.79,73600001.0
2005-06-06 04:22:00,131.785,131.793,131.776,131.783,130899999.0
2005-06-06 04:23:00,131.775,131.79,131.773,131.773,157300002.0
2005-06-06 04:24:00,131.767,131.772,131.762,131.77,73300000.0
2005-06-06 04:25:00,131.765,131.775,131.765,131.77,52900000.0
2005-06-06 04:26:00,131.77,131.775,131.765,131.77,76700001.0
2005-06-06 04:27:00,131.773,131.773,131.76,131.765,66000000.0
2005-06-06 04:28:00,131.767,131.772,131.761,131.768,90699998.0
2005-06-06 04:29:00,131.764,131.776,131.764,131.768,56500000.0
2005-06-06 04:30:00,131.78,131.786,131.773,131.786,174200006.0
2005-06-06 04:31:00,131.786,131.792,131.778,131.785,68400000.0
2005-06-06 04:32:00,131.795,131.795,131.785,131.795,112000000.0
2005-06-06 04:33:00,131.798,131.805,131.79,131.798,130399999.0
2005-06-06 04:34:00,131.797,131.799,131.797,131.799,58300000.0
2005-06-06 04:35:00,131.783,131.808,131.77,131.798,143999999.0
2005-06-06 04:36:00,131.8,131.8,131.797,131.797,58799999.0
2005-06-06 04:37:00,131.8,131.805,131.8,131.8,15500000.0
2005-06-06 04:38:00,131.802,131.802,131.787,131.787,40200000.0
2005-06-06 04:39:00,131.792,131.802,131.789,131.793,37300000.0
2005-06-06 04:40:00,131.807,131.822,131.805,131.822,40300000.0
2005-06-06 04:41:00,131.826,131.834,131.821,131.834,46600001.0
2005-06-06 04:42:00,131.828,131.829,131.819,131.829,142200005.0
2005-06-06 04:43:00,131.832,131.839,131.831,131.837,66700000.0
2005-06-06 04:44:00,131.835,131.838,131.825,131.838,41100001.0
2005-06-06 04:45:00,131.845,131.85,131.824,131.831,112100000.0
2005-06-06 04:46:00,131.827,131.827,131.827,131.827,67900002.0
2005-06-06 04:47:00,131.833,131.833,131.817,131.827,54499999.0
2005-06-06 04:48:00,131.832,131.833,131.832,131.833,27200000.0
2005-06-06 04:49:00,131.83,131.83,131.825,131.83,77400000.0
2005-06-06 04:50:00,131.828,131.828,131.819,131.822,43200000.0
2005-06-06 04:51:00,131.82,131.82,131.82,131.82,16000000.0
2005-06-06 04:52:00,131.814,131.814,131.8,131.8,3100000.0
2005-06-06 04:53:00,131.812,131.831,131.803,131.815,156199997.0
2005-06-06 04:54:00,131.807,131.822,131.807,131.817,91600000.0
2005-06-06 04:55:00,131.817,131.826,131.817,131.818,148600004.0
2005-06-06 04:56:00,131.816,131.817,131.805,131.813,123000002.0
2005-06-06 04:57:00,131.82,131.837,131.82,131.837,34500000.0
2005-06-06 04:58:00,131.835,131.835,131.829,131.83,42800000.0
2005-06-06 04:59:00,131.839,131.851,131.839,131.847,76700000.0
2005-06-06 05:00:00,131.845,131.845,131.828,131.836,70399999.0
2005-06-06 05:01:00,131.834,131.846,131.829,131.845,122399998.0
2005-06-06 05:02:00,131.847,131.855,131.837,131.855,112199999.0
2005-06-06 05:03:00,131.858,131.86,131.849,131.849,77800000.0
2005-06-06 05:04:00,131.844,131.848,131.843,131.843,153400000.0
2005-06-06 05:05:00,131.837,131.845,131.837,131.845,27200000.0
2005-06-06 05:06:00,131.837,131.845,131.837,131.84,104399998.0
2005-06-06 05:07:00,131.833,131.846,131.829,131.846,72700000.0
2005-06-06 05:08:00,131.839,131.847,131.833,131.841,106800000.0
2005-06-06 05:09:00,131.84,131.841,131.822,131.841,86200000.0
2005-06-06 05:10:00,131.841,131.855,131.841,131.855,71299999.0
2005-06-06 05:11:00,131.863,131.863,131.844,131.857,28800000.0
2005-06-06 05:12:00,131.853,131.857,131.852,131.852,94800001.0
2005-06-06 05:13:00,131.851,131.851,131.841,131.843,121700002.0
2005-06-06 05:14:00,131.852,131.852,131.83,131.83,99399998.0
2005-06-06 05:15:00,131.835,131.835,131.83,131.83,25500001.0
2005-06-06 05:16:00,131.825,131.827,131.803,131.81,72800001.0
2005-06-06 05:17:00,131.797,131.807,131.797,131.801,53600000.0
2005-06-06 05:18:00,131.812,131.812,131.802,131.802,39200000.0
2005-06-06 05:19:00,131.8,131.8,131.8,131.8,8000000.0
2005-06-06 05:20:00,131.805,131.805,131.795,131.8,109000000.0
2005-06-06 05:21:00,131.802,131.813,131.799,131.799,76400000.0
2005-06-06 05:22:00,131.81,131.815,131.808,131.812,94699998.0
2005-06-06 05:23:00,131.81,131.826,131.81,131.825,62599999.0
2005-06-06 05:24:00,131.815,131.825,131.807,131.807,106300002.0
2005-06-06 05:25:00,131.804,131.804,131.799,131.799,13600000.0
2005-06-06 05:26:00,131.795,131.795,131.781,131.781,93700000.0
2005-06-06 05:27:00,131.787,131.792,131.777,131.777,98899999.0
2005-06-06 05:28:00,131.775,131.775,131.766,131.769,38600000.0
2005-06-06 05:29:00,131.772,131.772,131.754,131.758,92000000.0
2005-06-06 05:30:00,131.752,131.754,131.752,131.754,3600000.0
2005-06-06 05:31:00,131.76,131.76,131.76,131.76,4000000.0
2005-06-06 05:32:00,131.76,131.76,131.752,131.752,67200001.0
2005-06-06 05:33:00,131.776,131.783,131.773,131.783,35200000.0
2005-06-06 05:34:00,131.777,131.78,131.777,131.78,21600000.0
2005-06-06 05:35:00,131.788,131.797,131.788,131.797,6900000.0
2005-06-06 05:36:00,131.797,131.81,131.79,131.81,98999997.0
2005-06-06 05:37:00,131.804,131.822,131.804,131.819,53600000.0
2005-06-06 05:38:00,131.816,131.816,131.814,131.814,22400000.0
2005-06-06 05:39:00,131.81,131.81,131.81,131.81,31900000.0
2005-06-06 05:40:00,131.808,131.81,131.792,131.798,64499999.0
2005-06-06 05:41:00,131.788,131.788,131.782,131.783,88699999.0
2005-06-06 05:42:00,131.786,131.8,131.786,131.791,72800001.0
2005-06-06 05:43:00,131.795,131.795,131.785,131.785,36800000.0
2005-06-06 05:44:00,131.79,131.808,131.79,131.798,87100000.0
2005-06-06 05:45:00,131.8,131.808,131.795,131.808,77999999.0
2005-06-06 05:46:00,131.8,131.8,131.795,131.795,50799999.0
2005-06-06 05:47:00,131.795,131.8,131.791,131.791,111800000.0
2005-06-06 05:48:00,131.798,131.805,131.79,131.8,203000001.0
2005-06-06 05:49:00,131.808,131.813,131.799,131.8,82499999.0
2005-06-06 05:50:00,131.81,131.81,131.808,131.81,28800000.0
2005-06-06 05:51:00,131.808,131.814,131.803,131.803,105799998.0
2005-06-06 05:52:00,131.795,131.812,131.795,131.806,74099999.0
2005-06-06 05:53:00,131.808,131.841,131.806,131.828,151899998.0
2005-06-06 05:54:00,131.833,131.854,131.833,131.851,88799999.0
2005-06-06 05:55:00,131.848,131.849,131.839,131.849,118600001.0
2005-06-06 05:56:00,131.85,131.85,131.85,131.85,10400000.0
2005-06-06 05:57:00,131.85,131.85,131.85,131.85,4800000.0
2005-06-06 05:58:00,131.848,131.849,131.833,131.848,61600000.0
2005-06-06 05:59:00,131.845,131.852,131.833,131.833,100199998.0
2005-06-06 06:00:00,131.829,131.844,131.815,131.818,161899998.0
2005-06-06 06:01:00,131.811,131.828,131.805,131.828,128600000.0
2005-06-06 06:02:00,131.82,131.82,131.794,131.796,60800000.0
2005-06-06 06:03:00,131.823,131.836,131.799,131.836,97399999.0
2005-06-06 06:04:00,131.845,131.845,131.816,131.827,44200000.0
2005-06-06 06:05:00,131.835,131.845,131.817,131.827,147100002.0
2005-06-06 06:06:00,131.818,131.822,131.811,131.819,191799996.0
2005-06-06 06:07:00,131.818,131.843,131.818,131.828,151899998.0
2005-06-06 06:08:00,131.828,131.828,131.79,131.8,130199997.0
2005-06-06 06:09:00,131.799,131.806,131.783,131.789,104500003.0
2005-06-06 06:10:00,131.79,131.79,131.785,131.785,111900001.0
2005-06-06 06:11:00,131.789,131.796,131.785,131.785,121300000.0
2005-06-06 06:12:00,131.773,131.773,131.757,131.757,33200000.0
2005-06-06 06:13:00,131.743,131.76,131.738,131.748,110600000.0
2005-06-06 06:14:00,131.76,131.775,131.76,131.775,52300000.0
2005-06-06 06:15:00,131.781,131.781,131.759,131.763,38300000.0
2005-06-06 06:16:00,131.768,131.772,131.758,131.769,80700000.0
2005-06-06 06:17:00,131.769,131.769,131.758,131.767,20700000.0
2005-06-06 06:18:00,131.765,131.771,131.758,131.762,92800002.0
2005-06-06 06:19:00,131.765,131.765,131.752,131.757,69500000.0
2005-06-06 06:20:00,131.751,131.759,131.751,131.759,41500001.0
2005-06-06 06:21:00,131.746,131.746,131.744,131.744,17600000.0
2005-06-06 06:22:00,131.735,131.746,131.735,131.746,56400001.0
2005-06-06 06:23:00,131.757,131.761,131.744,131.759,118899999.0
2005-06-06 06:24:00,131.755,131.768,131.75,131.756,135300000.0
2005-06-06 06:25:00,131.768,131.775,131.76,131.763,81399999.0
2005-06-06 06:26:00,131.764,131.78,131.764,131.767,65999999.0
2005-06-06 06:27:00,131.772,131.772,131.754,131.754,36600000.0
2005-06-06 06:28:00,131.746,131.749,131.733,131.733,46800000.0
2005-06-06 06:29:00,131.729,131.729,131.708,131.708,103499998.0
2005-06-06 06:30:00,131.696,131.698,131.691,131.695,77500000.0
2005-06-06 06:31:00,131.717,131.726,131.706,131.719,138000001.0
2005-06-06 06:32:00,131.721,131.729,131.721,131.727,106600000.0
2005-06-06 06:33:00,131.73,131.733,131.73,131.73,58500001.0
2005-06-06 06:34:00,131.735,131.741,131.735,131.735,62200000.0
2005-06-06 06:35:00,131.721,131.749,131.721,131.749,123399999.0
2005-06-06 06:36:00,131.759,131.765,131.753,131.765,95600000.0
2005-06-06 06:37:00,131.769,131.769,131.735,131.745,107600000.0
2005-06-06 06:38:00,131.742,131.742,131.721,131.731,33300000.0
2005-06-06 06:39:00,131.745,131.745,131.74,131.74,13800000.0
2005-06-06 06:40:00,131.727,131.728,131.708,131.708,213800003.0
2005-06-06 06:41:00,131.707,131.717,131.707,131.717,41300000.0
2005-06-06 06:42:00,131.712,131.714,131.701,131.701,47300000.0
2005-06-06 06:43:00,131.702,131.708,131.697,131.697,66900000.0
2005-06-06 06:44:00,131.707,131.708,131.698,131.698,64400000.0
2005-06-06 06:45:00,131.697,131.697,131.688,131.688,24899999.0
2005-06-06 06:46:00,131.689,131.708,131.685,131.694,165099999.0
2005-06-06 06:47:00,131.696,131.696,131.694,131.694,21600000.0
2005-06-06 06:48:00,131.691,131.691,131.68,131.68,40800000.0
2005-06-06 06:49:00,131.673,131.69,131.673,131.68,102999999.0
2005-06-06 06:50:00,131.683,131.7,131.683,131.7,121200001.0
2005-06-06 06:51:00,131.688,131.701,131.682,131.691,51200000.0
2005-06-06 06:52:00,131.683,131.684,131.66,131.66,119100001.0
2005-06-06 06:53:00,131.673,131.677,131.673,131.677,37500001.0
2005-06-06 06:54:00,131.685,131.69,131.678,131.682,154700001.0
2005-06-06 06:55:00,131.687,131.704,131.687,131.691,140300003.0
2005-06-06 06:56:00,131.699,131.707,131.691,131.695,101300002.0
2005-06-06 06:57:00,131.687,131.687,131.669,131.673,63900001.0
2005-06-06 06:58:00,131.671,131.681,131.67,131.67,108699999.0
2005-06-06 06:59:00,131.67,131.684,131.67,131.68,96800000.0
2005-06-06 07:00:00,131.683,131.686,131.671,131.686,216599998.0
2005-06-06 07:01:00,131.676,131.676,131.663,131.67,61599999.0
2005-06-06 07:02:00,131.664,131.666,131.656,131.656,170600001.0
2005-06-06 07:03:00,131.664,131.675,131.661,131.662,107400000.0
2005-06-06 07:04:00,131.66,131.665,131.66,131.665,105200003.0
2005-06-06 07:05:00,131.653,131.665,131.653,131.66,182300005.0
2005-06-06 07:06:00,131.658,131.659,131.649,131.65,83500000.0
2005-06-06 07:07:00,131.649,131.651,131.643,131.647,53000000.0
2005-06-06 07:08:00,131.652,131.66,131.626,131.635,60100000.0
2005-06-06 07:09:00,131.65,131.672,131.65,131.662,55900000.0
2005-06-06 07:10:00,131.662,131.662,131.654,131.658,69500001.0
2005-06-06 07:11:00,131.654,131.668,131.654,131.66,87700000.0
2005-06-06 07:12:00,131.659,131.659,131.651,131.651,109500002.0
2005-06-06 07:13:00,131.658,131.658,131.652,131.652,36000000.0
2005-06-06 07:14:00,131.646,131.664,131.646,131.66,173999998.0
2005-06-06 07:15:00,131.645,131.662,131.645,131.646,99900000.0
2005-06-06 07:16:00,131.647,131.655,131.647,131.648,69300000.0
2005-06-06 07:17:00,131.645,131.652,131.636,131.652,40799999.0
2005-06-06 07:18:00,131.648,131.65,131.648,131.65,60000001.0
2005-06-06 07:19:00,131.643,131.643,131.642,131.642,52000002.0
2005-06-06 07:20:00,131.632,131.645,131.632,131.645,36400000.0
2005-06-06 07:21:00,131.642,131.642,131.626,131.626,29600000.0
2005-06-06 07:22:00,131.622,131.622,131.588,131.588,36100000.0
2005-06-06 07:23:00,131.593,131.609,131.584,131.609,87199998.0
2005-06-06 07:24:00,131.615,131.621,131.603,131.621,59300000.0
2005-06-06 07:25:00,131.625,131.639,131.625,131.625,78499999.0
2005-06-06 07:26:00,131.63,131.635,131.628,131.63,47200000.0
2005-06-06 07:27:00,131.626,131.626,131.61,131.61,60699999.0
2005-06-06 07:28:00,131.621,131.629,131.621,131.629,117400000.0
2005-06-06 07:29:00,131.624,131.631,131.619,131.622,108299998.0
2005-06-06 07:30:00,131.621,131.628,131.621,131.628,43100000.0
2005-06-06 07:31:00,131.645,131.649,131.63,131.639,67999999.0
2005-06-06 07:32:00,131.633,131.636,131.633,131.633,47600000.0
2005-06-06 07:33:00,131.634,131.642,131.632,131.632,66800000.0
2005-06-06 07:34:00,131.623,131.666,131.616,131.666,36600000.0
2005-06-06 07:35:00,131.63,131.63,131.615,131.625,110800001.0
2005-06-06 07:36:00,131.638,131.648,131.638,131.648,23200000.0
2005-06-06 07:37:00,131.673,131.688,131.673,131.683,105999999.0
2005-06-06 07:38:00,131.701,131.716,131.701,131.716,42400000.0
2005-06-06 07:39:00,131.712,131.728,131.712,131.719,76600002.0
2005-06-06 07:40:00,131.717,131.734,131.717,131.73,96000001.0
2005-06-06 07:41:00,131.726,131.762,131.726,131.762,207899996.0
2005-06-06 07:42:00,131.754,131.758,131.754,131.758,39200000.0
2005-06-06 07:43:00,131.738,131.747,131.738,131.743,78400001.0
2005-06-06 07:44:00,131.743,131.755,131.739,131.755,76199999.0
2005-06-06 07:45:00,131.763,131.765,131.753,131.753,153400000.0
2005-06-06 07:46:00,131.737,131.737,131.725,131.725,20000000.0
2005-06-06 07:47:00,131.715,131.724,131.715,131.721,34000000.0
2005-06-06 07:48:00,131.718,131.721,131.712,131.716,117600001.0
2005-06-06 07:49:00,131.723,131.727,131.723,131.727,23200000.0
2005-06-06 07:50:00,131.748,131.748,131.741,131.748,55800000.0
2005-06-06 07:51:00,131.745,131.753,131.745,131.745,94699999.0
2005-06-06 07:52:00,131.737,131.742,131.73,131.733,77399998.0
2005-06-06 07:53:00,131.735,131.735,131.726,131.733,45600000.0
2005-06-06 07:54:00,131.73,131.743,131.73,131.738,67100000.0
2005-06-06 07:55:00,131.74,131.748,131.74,131.745,48700000.0
2005-06-06 07:56:00,131.74,131.745,131.73,131.73,62200000.0
2005-06-06 07:57:00,131.724,131.724,131.702,131.702,53900000.0
2005-06-06 07:58:00,131.706,131.706,131.696,131.701,114900000.0
2005-06-06 07:59:00,131.697,131.71,131.697,131.705,36800000.0
2005-06-06 08:00:00,131.712,131.73,131.712,131.73,56500000.0
2005-06-06 08:01:00,131.748,131.749,131.745,131.749,104400002.0
2005-06-06 08:02:00,131.745,131.75,131.73,131.73,58400000.0
2005-06-06 08:03:00,131.716,131.734,131.716,131.731,134600002.0
2005-06-06 08:04:00,131.728,131.728,131.665,131.665,48100000.0
2005-06-06 08:05:00,131.645,131.666,131.638,131.666,85399999.0
2005-06-06 08:06:00,131.669,131.68,131.668,131.675,72499999.0
2005-06-06 08:07:00,131.666,131.666,131.643,131.643,44500000.0
2005-06-06 08:08:00,131.657,131.693,131.657,131.693,44399999.0
2005-06-06 08:09:00,131.718,131.719,131.711,131.711,123500001.0
2005-06-06 08:10:00,131.715,131.715,131.702,131.714,76299999.0
2005-06-06 08:11:00,131.719,131.721,131.698,131.698,91600000.0
2005-06-06 08:12:00,131.688,131.694,131.681,131.685,62400000.0
2005-06-06 08:13:00,131.684,131.7,131.683,131.683,128700002.0
2005-06-06 08:14:00,131.678,131.68,131.675,131.68,73599999.0
2005-06-06 08:15:00,131.678,131.697,131.678,131.68,63299999.0
2005-06-06 08:16:00,131.689,131.706,131.686,131.699,141799998.0
2005-06-06 08:17:00,131.685,131.686,131.671,131.677,112500001.0
2005-06-06 08:18:00,131.682,131.697,131.68,131.68,89100002.0
2005-06-06 08:19:00,131.672,131.674,131.645,131.645,65599999.0
2005-06-06 08:20:00,131.633,131.661,131.633,131.66,133700001.0
2005-06-06 08:21:00,131.653,131.657,131.647,131.657,146399997.0
2005-06-06 08:22:00,131.662,131.664,131.653,131.653,88599997.0
2005-06-06 08:23:00,131.635,131.641,131.624,131.624,192999999.0
2005-06-06 08:24:00,131.626,131.638,131.626,131.635,107600001.0
2005-06-06 08:25:00,131.632,131.64,131.608,131.608,90600000.0
2005-06-06 08:26:00,131.612,131.612,131.596,131.596,31700000.0
2005-06-06 08:27:00,131.572,131.572,131.53,131.53,62300000.0
2005-06-06 08:28:00,131.547,131.555,131.532,131.532,89300000.0
2005-06-06 08:29:00,131.542,131.547,131.518,131.519,144099998.0
2005-06-06 08:30:00,131.52,131.53,131.517,131.53,102300001.0
2005-06-06 08:31:00,131.538,131.541,131.534,131.541,113700001.0
2005-06-06 08:32:00,131.545,131.552,131.545,131.546,57900001.0
2005-06-06 08:33:00,131.556,131.584,131.556,131.579,38300000.0
2005-06-06 08:34:00,131.572,131.578,131.548,131.55,138100000.0
2005-06-06 08:35:00,131.543,131.558,131.543,131.543,40000000.0
2005-06-06 08:36:00,131.55,131.558,131.546,131.558,96000000.0
2005-06-06 08:37:00,131.566,131.568,131.555,131.555,94800002.0
2005-06-06 08:38:00,131.55,131.55,131.545,131.55,91699999.0
2005-06-06 08:39:00,131.55,131.563,131.546,131.563,84100000.0
2005-06-06 08:40:00,131.563,131.582,131.563,131.582,121399997.0
2005-06-06 08:41:00,131.587,131.605,131.585,131.595,108400001.0
2005-06-06 08:42:00,131.585,131.605,131.581,131.605,97399999.0
2005-06-06 08:43:00,131.605,131.605,131.587,131.598,97499999.0
2005-06-06 08:44:00,131.601,131.618,131.601,131.615,107799998.0
2005-06-06 08:45:00,131.613,131.637,131.603,131.637,55999999.0
2005-06-06 08:46:00,131.657,131.673,131.645,131.668,114699999.0
2005-06-06 08:47:00,131.675,131.683,131.675,131.681,146499998.0
2005-06-06 08:48:00,131.682,131.685,131.668,131.679,133599998.0
2005-06-06 08:49:00,131.668,131.691,131.668,131.679,105600001.0
2005-06-06 08:50:00,131.685,131.685,131.68,131.681,62300000.0
2005-06-06 08:51:00,131.676,131.684,131.668,131.676,80200001.0
2005-06-06 08:52:00,131.675,131.675,131.643,131.648,43300000.0
2005-06-06 08:53:00,131.64,131.643,131.623,131.643,57500000.0
2005-06-06 08:54:00,131.648,131.675,131.64,131.675,56000000.0
2005-06-06 08:55:00,131.689,131.691,131.677,131.691,107100000.0
2005-06-06 08:56:00,131.69,131.698,131.678,131.691,65300001.0
2005-06-06 08:57:00,131.685,131.695,131.675,131.683,123799998.0
2005-06-06 08:58:00,131.683,131.692,131.677,131.684,86299997.0
2005-06-06 08:59:00,131.679,131.699,131.679,131.699,113199999.0
2005-06-06 09:00:00,131.703,131.71,131.685,131.685,82600000.0
2005-06-06 09:01:00,131.692,131.698,131.681,131.685,219399998.0
2005-06-06 09:02:00,131.679,131.697,131.679,131.684,83099998.0
2005-06-06 09:03:00,131.691,131.702,131.691,131.694,96200000.0
2005-06-06 09:04:00,131.691,131.702,131.686,131.699,127500002.0
2005-06-06 09:05:00,131.697,131.705,131.694,131.705,55600000.0
2005-06-06 09:06:00,131.707,131.718,131.707,131.713,92700001.0
2005-06-06 09:07:00,131.707,131.708,131.697,131.698,45999999.0
2005-06-06 09:08:00,131.701,131.709,131.701,131.708,95999999.0
2005-06-06 09:09:00,131.702,131.705,131.696,131.705,75099999.0
2005-06-06 09:10:00,131.693,131.7,131.693,131.7,65300000.0
2005-06-06 09:11:00,131.69,131.691,131.67,131.691,74400000.0
2005-06-06 09:12:00,131.683,131.695,131.683,131.684,109299998.0
2005-06-06 09:13:00,131.685,131.691,131.677,131.681,83800000.0
2005-06-06 09:14:00,131.674,131.693,131.67,131.672,140900000.0
2005-06-06 09:15:00,131.678,131.678,131.667,131.671,65000000.0
2005-06-06 09:16:00,131.669,131.676,131.669,131.676,17100000.0
2005-06-06 09:17:00,131.668,131.668,131.662,131.662,39999999.0
2005-06-06 09:18:00,131.65,131.669,131.645,131.669,83900001.0
2005-06-06 09:19:00,131.65,131.655,131.641,131.655,108900002.0
2005-06-06 09:20:00,131.646,131.659,131.643,131.647,155200001.0
2005-06-06 09:21:00,131.667,131.673,131.647,131.647,74500000.0
2005-06-06 09:22:00,131.644,131.663,131.644,131.659,129800000.0
2005-06-06 09:23:00,131.659,131.681,131.659,131.677,57399999.0
2005-06-06 09:24:00,131.681,131.704,131.681,131.697,112999999.0
2005-06-06 09:25:00,131.69,131.693,131.683,131.683,24900000.0
2005-06-06 09:26:00,131.677,131.679,131.665,131.665,129099999.0
2005-06-06 09:27:00,131.661,131.661,131.607,131.612,91599999.0
2005-06-06 09:28:00,131.593,131.593,131.564,131.571,66200000.0
2005-06-06 09:29:00,131.575,131.583,131.575,131.575,90600000.0
2005-06-06 09:30:00,131.578,131.608,131.576,131.608,78300000.0
2005-06-06 09:31:00,131.605,131.605,131.595,131.595,56300002.0
2005-06-06 09:32:00,131.588,131.605,131.588,131.605,113700000.0
2005-06-06 09:33:00,131.605,131.613,131.596,131.611,136299999.0
2005-06-06 09:34:00,131.612,131.615,131.599,131.599,132699997.0
2005-06-06 09:35:00,131.593,131.607,131.592,131.6,55900000.0
2005-06-06 09:36:00,131.603,131.603,131.59,131.602,102200002.0
2005-06-06 09:37:00,131.603,131.61,131.587,131.599,132300000.0
2005-06-06 09:38:00,131.596,131.596,131.573,131.575,55900000.0
2005-06-06 09:39:00,131.572,131.588,131.572,131.588,49600000.0
2005-06-06 09:40:00,131.59,131.59,131.573,131.573,68800000.0
2005-06-06 09:41:00,131.588,131.598,131.587,131.592,75600000.0
2005-06-06 09:42:00,131.582,131.582,131.568,131.574,102699999.0
2005-06-06 09:43:00,131.564,131.577,131.564,131.571,116899999.0
2005-06-06 09:44:00,131.577,131.589,131.576,131.576,134800002.0
2005-06-06 09:45:00,131.577,131.584,131.574,131.584,58400000.0
2005-06-06 09:46:00,131.593,131.607,131.593,131.6,97499998.0
2005-06-06 09:47:00,131.601,131.607,131.601,131.604,47200001.0
2005-06-06 09:48:00,131.609,131.614,131.598,131.598,151899998.0
2005-06-06 09:49:00,131.602,131.617,131.602,131.605,90799999.0
2005-06-06 09:50:00,131.6,131.603,131.577,131.577,140699999.0
2005-06-06 09:51:00,131.569,131.569,131.551,131.563,70300000.0
2005-06-06 09:52:00,131.56,131.562,131.547,131.547,39200000.0
2005-06-06 09:53:00,131.549,131.566,131.546,131.566,86699997.0
2005-06-06 09:54:00,131.566,131.566,131.55,131.55,98099999.0
2005-06-06 09:55:00,131.546,131.551,131.543,131.543,68900002.0
2005-06-06 09:56:00,131.534,131.552,131.534,131.544,89900001.0
2005-06-06 09:57:00,131.529,131.541,131.529,131.541,15200000.0
2005-06-06 09:58:00,131.541,131.547,131.537,131.547,97200000.0
2005-06-06 09:59:00,131.543,131.547,131.543,131.547,46700000.0
2005-06-06 10:00:00,131.534,131.534,131.531,131.531,8800000.0
2005-06-06 10:01:00,131.507,131.529,131.507,131.525,80900001.0
2005-06-06 10:02:00,131.518,131.528,131.516,131.526,112800000.0
2005-06-06 10:03:00,131.518,131.521,131.509,131.521,71200000.0
2005-06-06 10:04:00,131.522,131.522,131.506,131.506,73700000.0
2005-06-06 10:05:00,131.507,131.514,131.485,131.485,153300002.0
2005-06-06 10:06:00,131.483,131.488,131.481,131.481,70000000.0
2005-06-06 10:07:00,131.481,131.489,131.467,131.467,76099999.0
2005-06-06 10:08:00,131.463,131.485,131.463,131.485,50399999.0
2005-06-06 10:09:00,131.495,131.497,131.481,131.497,122299998.0
2005-06-06 10:10:00,131.504,131.512,131.494,131.511,97000000.0
2005-06-06 10:11:00,131.512,131.523,131.512,131.523,67200000.0
2005-06-06 10:12:00,131.537,131.561,131.537,131.55,89900000.0
2005-06-06 10:13:00,131.55,131.563,131.548,131.563,145899999.0
2005-06-06 10:14:00,131.555,131.555,131.542,131.542,98500002.0
2005-06-06 10:15:00,131.54,131.547,131.529,131.542,88900000.0
2005-06-06 10:16:00,131.547,131.557,131.532,131.539,172099996.0
2005-06-06 10:17:00,131.539,131.548,131.532,131.548,71300000.0
2005-06-06 10:18:00,131.555,131.565,131.534,131.545,162099997.0
2005-06-06 10:19:00,131.533,131.543,131.502,131.502,98999998.0
2005-06-06 10:20:00,131.488,131.496,131.475,131.48,116999999.0
2005-06-06 10:21:00,131.471,131.483,131.455,131.483,86900001.0
2005-06-06 10:22:00,131.492,131.506,131.478,131.479,139900001.0
2005-06-06 10:23:00,131.463,131.477,131.463,131.475,200699998.0
2005-06-06 10:24:00,131.469,131.472,131.464,131.47,47700000.0
2005-06-06 10:25:00,131.469,131.473,131.448,131.456,148499997.0
2005-06-06 10:26:00,131.448,131.459,131.443,131.452,202700001.0
2005-06-06 10:27:00,131.456,131.468,131.45,131.454,177300002.0
2005-06-06 10:28:00,131.435,131.444,131.43,131.444,35700000.0
2005-06-06 10:29:00,131.447,131.447,131.413,131.424,108100001.0
2005-06-06 10:30:00,131.411,131.411,131.314,131.32,149699999.0
2005-06-06 10:31:00,131.317,131.34,131.314,131.323,44100000.0
2005-06-06 10:32:00,131.32,131.331,131.314,131.33,101199999.0
2005-06-06 10:33:00,131.337,131.351,131.334,131.349,103099998.0
2005-06-06 10:34:00,131.346,131.356,131.346,131.35,70799999.0
2005-06-06 10:35:00,131.353,131.36,131.352,131.353,68999999.0
2005-06-06 10:36:00,131.355,131.368,131.355,131.358,169400001.0
2005-06-06 10:37:00,131.349,131.349,131.322,131.325,110699998.0
2005-06-06 10:38:00,131.335,131.35,131.335,131.338,48300000.0
2005-06-06 10:39:00,131.335,131.344,131.332,131.344,53300001.0
2005-06-06 10:40:00,131.337,131.345,131.327,131.34,152600001.0
2005-06-06 10:41:00,131.333,131.345,131.333,131.345,119100002.0
2005-06-06 10:42:00,131.336,131.337,131.325,131.331,60800000.0
2005-06-06 10:43:00,131.338,131.338,131.317,131.317,113200002.0
2005-06-06 10:44:00,131.329,131.337,131.322,131.332,151999998.0
2005-06-06 10:45:00,131.328,131.328,131.307,131.307,29299999.0
2005-06-06 10:46:00,131.31,131.329,131.31,131.329,74199999.0
2005-06-06 10:47:00,131.331,131.331,131.32,131.329,159800002.0
2005-06-06 10:48:00,131.302,131.31,131.292,131.306,89699999.0
2005-06-06 10:49:00,131.305,131.305,131.279,131.284,113499999.0
2005-06-06 10:50:00,131.285,131.316,131.285,131.316,157099998.0
2005-06-06 10:51:00,131.327,131.341,131.32,131.341,52800000.0
2005-06-06 10:52:00,131.338,131.353,131.338,131.35,115400002.0
2005-06-06 10:53:00,131.359,131.361,131.342,131.342,82200002.0
2005-06-06 10:54:00,131.348,131.36,131.348,131.355,81400000.0
2005-06-06 10:55:00,131.35,131.35,131.332,131.332,135199999.0
2005-06-06 10:56:00,131.347,131.383,131.347,131.383,69299998.0
2005-06-06 10:57:00,131.395,131.403,131.395,131.4,120400002.0
2005-06-06 10:58:00,131.41,131.428,131.41,131.428,66299999.0
2005-06-06 10:59:00,131.434,131.465,131.427,131.465,59200000.0
2005-06-06 11:00:00,131.481,131.481,131.458,131.458,37600000.0
2005-06-06 11:01:00,131.457,131.481,131.454,131.481,100200000.0
2005-06-06 11:02:00,131.458,131.459,131.428,131.428,122200000.0
2005-06-06 11:03:00,131.418,131.448,131.418,131.448,72300000.0
2005-06-06 11:04:00,131.462,131.475,131.459,131.459,95099999.0
2005-06-06 11:05:00,131.463,131.491,131.453,131.488,102300000.0
2005-06-06 11:06:00,131.488,131.503,131.48,131.503,90100001.0
2005-06-06 11:07:00,131.496,131.496,131.475,131.475,72000000.0
2005-06-06 11:08:00,131.475,131.479,131.469,131.472,68800000.0
2005-06-06 11:09:00,131.486,131.516,131.486,131.516,60300000.0
2005-06-06 11:10:00,131.512,131.512,131.505,131.508,102500001.0
2005-06-06 11:11:00,131.5,131.509,131.493,131.493,64300000.0
2005-06-06 11:12:00,131.493,131.499,131.484,131.49,88000001.0
2005-06-06 11:13:00,131.49,131.494,131.483,131.483,63500000.0
2005-06-06 11:14:00,131.475,131.485,131.457,131.462,67999999.0
2005-06-06 11:15:00,131.45,131.454,131.443,131.454,46600000.0
2005-06-06 11:16:00,131.455,131.469,131.454,131.46,116300002.0
2005-06-06 11:17:00,131.46,131.465,131.451,131.452,84200000.0
2005-06-06 11:18:00,131.445,131.445,131.409,131.409,64299999.0
2005-06-06 11:19:00,131.403,131.409,131.399,131.409,42000000.0
2005-06-06 11:20:00,131.397,131.397,131.373,131.376,72500000.0
2005-06-06 11:21:00,131.375,131.391,131.37,131.386,129000000.0
2005-06-06 11:22:00,131.381,131.384,131.374,131.381,43000000.0
2005-06-06 11:23:00,131.378,131.407,131.378,131.407,88099999.0
2005-06-06 11:24:00,131.408,131.408,131.388,131.394,65699999.0
2005-06-06 11:25:00,131.4,131.411,131.396,131.4,136400000.0
2005-06-06 11:26:00,131.405,131.43,131.405,131.43,59899999.0
2005-06-06 11:27:00,131.439,131.448,131.427,131.427,83600001.0
2005-06-06 11:28:00,131.418,131.438,131.416,131.427,112600002.0
2005-06-06 11:29:00,131.44,131.44,131.429,131.433,85600000.0
2005-06-06 11:30:00,131.441,131.45,131.422,131.422,48000000.0
2005-06-06 11:31:00,131.398,131.404,131.372,131.388,156699999.0
2005-06-06 11:32:00,131.382,131.382,131.37,131.372,115500001.0
2005-06-06 11:33:00,131.373,131.373,131.357,131.36,58500000.0
2005-06-06 11:34:00,131.372,131.372,131.35,131.363,104300000.0
2005-06-06 11:35:00,131.365,131.372,131.36,131.36,157900000.0
2005-06-06 11:36:00,131.378,131.39,131.368,131.38,92100000.0
2005-06-06 11:37:00,131.385,131.394,131.35,131.35,94899998.0
2005-06-06 11:38:00,131.355,131.36,131.34,131.349,102999998.0
2005-06-06 11:39:00,131.352,131.389,131.351,131.389,84399999.0
2005-06-06 11:40:00,131.371,131.376,131.35,131.353,96799999.0
2005-06-06 11:41:00,131.347,131.363,131.345,131.345,93999998.0
2005-06-06 11:42:00,131.347,131.347,131.339,131.342,83300002.0
2005-06-06 11:43:00,131.348,131.37,131.347,131.37,115699997.0
2005-06-06 11:44:00,131.392,131.4,131.379,131.379,82400000.0
2005-06-06 11:45:00,131.377,131.377,131.357,131.36,155699998.0
2005-06-06 11:46:00,131.353,131.356,131.352,131.353,33800000.0
2005-06-06 11:47:00,131.358,131.37,131.355,131.355,54400000.0
2005-06-06 11:48:00,131.359,131.372,131.341,131.372,65000001.0
2005-06-06 11:49:00,131.365,131.373,131.362,131.368,97400001.0
2005-06-06 11:50:00,131.357,131.367,131.351,131.359,104200000.0
2005-06-06 11:51:00,131.362,131.364,131.344,131.344,132799997.0
2005-06-06 11:52:00,131.34,131.358,131.34,131.345,121900002.0
2005-06-06 11:53:00,131.34,131.353,131.336,131.34,189899997.0
2005-06-06 11:54:00,131.338,131.343,131.334,131.34,81400000.0
2005-06-06 11:55:00,131.347,131.355,131.342,131.342,69600000.0
2005-06-06 11:56:00,131.348,131.351,131.344,131.347,147500000.0
2005-06-06 11:57:00,131.345,131.345,131.331,131.338,56900001.0
2005-06-06 11:58:00,131.338,131.34,131.333,131.339,63500001.0
2005-06-06 11:59:00,131.332,131.35,131.332,131.35,179399998.0
2005-06-06 12:00:00,131.352,131.365,131.346,131.365,91099999.0
2005-06-06 12:01:00,131.363,131.363,131.334,131.334,75600001.0
2005-06-06 12:02:00,131.339,131.343,131.328,131.329,91599999.0
2005-06-06 12:03:00,131.335,131.355,131.335,131.35,128500001.0
2005-06-06 12:04:00,131.349,131.349,131.33,131.345,80700001.0
2005-06-06 12:05:00,131.344,131.362,131.344,131.359,130000000.0
2005-06-06 12:06:00,131.359,131.362,131.348,131.358,136800001.0
2005-06-06 12:07:00,131.355,131.369,131.355,131.367,179800000.0
2005-06-06 12:08:00,131.376,131.391,131.376,131.383,48200000.0
2005-06-06 12:09:00,131.382,131.387,131.375,131.387,84900001.0
2005-06-06 12:10:00,131.391,131.391,131.373,131.373,92500002.0
2005-06-06 12:11:00,131.375,131.382,131.375,131.38,94200001.0
2005-06-06 12:12:00,131.382,131.395,131.382,131.392,34400000.0
2005-06-06 12:13:00,131.392,131.403,131.392,131.4,109100002.0
2005-06-06 12:14:00,131.405,131.426,131.403,131.42,114600000.0
2005-06-06 12:15:00,131.417,131.429,131.414,131.42,73699999.0
2005-06-06 12:16:00,131.425,131.426,131.416,131.423,110299998.0
2005-06-06 12:17:00,131.417,131.417,131.404,131.409,49500000.0
2005-06-06 12:18:00,131.4,131.4,131.395,131.395,39700000.0
2005-06-06 12:19:00,131.392,131.403,131.381,131.381,79500000.0
2005-06-06 12:20:00,131.378,131.38,131.378,131.38,20700000.0
2005-06-06 12:21:00,131.388,131.388,131.376,131.38,107800000.0
2005-06-06 12:22:00,131.381,131.386,131.381,131.386,30400000.0
2005-06-06 12:23:00,131.391,131.397,131.391,131.397,76099997.0
2005-06-06 12:24:00,131.397,131.419,131.397,131.419,80299998.0
2005-06-06 12:25:00,131.432,131.455,131.432,131.455,48800001.0
2005-06-06 12:26:00,131.472,131.492,131.471,131.491,137899999.0
2005-06-06 12:27:00,131.483,131.483,131.478,131.479,110299998.0
2005-06-06 12:28:00,131.476,131.486,131.476,131.48,55699999.0
2005-06-06 12:29:00,131.467,131.467,131.445,131.445,87700000.0
2005-06-06 12:30:00,131.444,131.45,131.437,131.439,116499998.0
2005-06-06 12:31:00,131.44,131.449,131.435,131.435,83899999.0
2005-06-06 12:32:00,131.441,131.47,131.441,131.469,158000003.0
2005-06-06 12:33:00,131.483,131.484,131.448,131.452,96800001.0
2005-06-06 12:34:00,131.457,131.462,131.455,131.46,92300001.0
2005-06-06 12:35:00,131.457,131.465,131.456,131.457,70399998.0
2005-06-06 12:36:00,131.462,131.463,131.455,131.458,79900000.0
2005-06-06 12:37:00,131.46,131.46,131.455,131.455,83500001.0
2005-06-06 12:38:00,131.46,131.486,131.46,131.465,79599999.0
2005-06-06 12:39:00,131.474,131.51,131.474,131.51,93100001.0
2005-06-06 12:40:00,131.5,131.51,131.478,131.488,135099998.0
2005-06-06 12:41:00,131.472,131.486,131.472,131.473,115199998.0
2005-06-06 12:42:00,131.475,131.475,131.46,131.46,69899999.0
2005-06-06 12:43:00,131.465,131.475,131.462,131.475,37400000.0
2005-06-06 12:44:00,131.468,131.471,131.456,131.471,66599999.0
2005-06-06 12:45:00,131.48,131.48,131.463,131.463,94300002.0
2005-06-06 12:46:00,131.47,131.475,131.465,131.47,63500000.0
2005-06-06 12:47:00,131.461,131.461,131.451,131.454,73899998.0
2005-06-06 12:48:00,131.462,131.463,131.447,131.463,90300000.0
2005-06-06 12:49:00,131.451,131.459,131.45,131.45,64100000.0
2005-06-06 12:50:00,131.443,131.45,131.436,131.441,59699999.0
2005-06-06 12:51:00,131.442,131.442,131.434,131.438,23800000.0
2005-06-06 12:52:00,131.432,131.432,131.405,131.405,85199998.0
2005-06-06 12:53:00,131.41,131.427,131.41,131.41,154500000.0
2005-06-06 12:54:00,131.399,131.408,131.391,131.391,154600002.0
2005-06-06 12:55:00,131.386,131.402,131.381,131.401,61200000.0
2005-06-06 12:56:00,131.398,131.401,131.392,131.395,158899997.0
2005-06-06 12:57:00,131.405,131.413,131.402,131.402,99900000.0
2005-06-06 12:58:00,131.403,131.42,131.403,131.42,89300000.0
2005-06-06 12:59:00,131.422,131.426,131.418,131.418,65599999.0
2005-06-06 13:00:00,131.398,131.407,131.39,131.406,63500000.0
2005-06-06 13:01:00,131.412,131.42,131.408,131.41,37600000.0
2005-06-06 13:02:00,131.406,131.419,131.406,131.407,122099999.0
2005-06-06 13:03:00,131.409,131.414,131.406,131.41,73400000.0
2005-06-06 13:04:00,131.407,131.418,131.407,131.418,57000001.0
2005-06-06 13:05:00,131.41,131.415,131.405,131.405,91900000.0
2005-06-06 13:06:00,131.39,131.393,131.379,131.389,27700000.0
2005-06-06 13:07:00,131.388,131.388,131.383,131.387,103099999.0
2005-06-06 13:08:00,131.387,131.387,131.375,131.375,15800000.0
2005-06-06 13:09:00,131.368,131.373,131.36,131.373,66000002.0
2005-06-06 13:10:00,131.37,131.374,131.363,131.37,108500001.0
2005-06-06 13:11:00,131.368,131.37,131.355,131.355,119199998.0
2005-06-06 13:12:00,131.353,131.36,131.34,131.36,66400000.0
2005-06-06 13:13:00,131.358,131.358,131.351,131.351,131300001.0
2005-06-06 13:14:00,131.347,131.358,131.347,131.358,56700000.0
2005-06-06 13:15:00,131.359,131.368,131.355,131.358,86900001.0
2005-06-06 13:16:00,131.35,131.363,131.347,131.363,90299999.0
2005-06-06 13:17:00,131.359,131.367,131.35,131.367,180700003.0
2005-06-06 13:18:00,131.385,131.424,131.385,131.424,51800000.0
2005-06-06 13:19:00,131.409,131.417,131.406,131.415,41600000.0
2005-06-06 13:20:00,131.425,131.454,131.425,131.451,150200002.0
2005-06-06 13:21:00,131.447,131.458,131.447,131.457,124899999.0
2005-06-06 13:22:00,131.465,131.495,131.465,131.495,58299999.0
2005-06-06 13:23:00,131.493,131.507,131.493,131.503,86299998.0
2005-06-06 13:24:00,131.502,131.522,131.5,131.522,50900000.0
2005-06-06 13:25:00,131.517,131.517,131.503,131.503,47900000.0
2005-06-06 13:26:00,131.509,131.511,131.502,131.511,96400000.0
2005-06-06 13:27:00,131.508,131.516,131.505,131.516,79200000.0
2005-06-06 13:28:00,131.512,131.541,131.512,131.541,65500000.0
2005-06-06 13:29:00,131.544,131.557,131.544,131.557,118600001.0
2005-06-06 13:30:00,131.565,131.57,131.56,131.562,124500002.0
2005-06-06 13:31:00,131.555,131.573,131.555,131.573,104799998.0
2005-06-06 13:32:00,131.555,131.581,131.555,131.573,74600001.0
2005-06-06 13:33:00,131.582,131.604,131.571,131.604,78400000.0
2005-06-06 13:34:00,131.597,131.61,131.592,131.598,94400001.0
2005-06-06 13:35:00,131.588,131.608,131.588,131.599,108399999.0
2005-06-06 13:36:00,131.603,131.603,131.597,131.597,55899997.0
2005-06-06 13:37:00,131.591,131.598,131.589,131.598,72300000.0
2005-06-06 13:38:00,131.594,131.594,131.583,131.585,27200000.0
2005-06-06 13:39:00,131.577,131.577,131.549,131.549,62000000.0
2005-06-06 13:40:00,131.541,131.551,131.541,131.543,64000000.0
2005-06-06 13:41:00,131.567,131.575,131.567,131.575,37600000.0
2005-06-06 13:42:00,131.568,131.577,131.566,131.575,162199996.0
2005-06-06 13:43:00,131.58,131.582,131.564,131.573,47100000.0
2005-06-06 13:44:00,131.563,131.578,131.563,131.57,117000000.0
2005-06-06 13:45:00,131.565,131.579,131.565,131.567,98199999.0
2005-06-06 13:46:00,131.575,131.588,131.575,131.587,119900001.0
2005-06-06 13:47:00,131.563,131.563,131.559,131.559,37399999.0
2005-06-06 13:48:00,131.555,131.558,131.555,131.558,11600000.0
2005-06-06 13:49:00,131.553,131.553,131.534,131.544,85500000.0
2005-06-06 13:50:00,131.525,131.532,131.525,131.53,21400000.0
2005-06-06 13:51:00,131.533,131.533,131.521,131.527,104299998.0
2005-06-06 13:52:00,131.518,131.518,131.512,131.516,42800000.0
2005-06-06 13:53:00,131.52,131.53,131.516,131.516,55900000.0
2005-06-06 13:54:00,131.515,131.515,131.507,131.509,59700000.0
2005-06-06 13:55:00,131.503,131.505,131.493,131.493,52200000.0
2005-06-06 13:56:00,131.492,131.5,131.488,131.488,105499998.0
2005-06-06 13:57:00,131.485,131.497,131.485,131.493,70300000.0
2005-06-06 13:58:00,131.505,131.512,131.502,131.504,74799999.0
2005-06-06 13:59:00,131.506,131.507,131.497,131.497,67300001.0
2005-06-06 14:00:00,131.496,131.496,131.47,131.47,98300000.0
2005-06-06 14:01:00,131.475,131.482,131.472,131.472,41000000.0
2005-06-06 14:02:00,131.442,131.455,131.431,131.438,73199999.0
2005-06-06 14:03:00,131.439,131.439,131.405,131.428,79500000.0
2005-06-06 14:04:00,131.433,131.433,131.408,131.423,181399999.0
2005-06-06 14:05:00,131.416,131.416,131.398,131.412,71899998.0
2005-06-06 14:06:00,131.408,131.408,131.397,131.397,114899999.0
2005-06-06 14:07:00,131.395,131.425,131.395,131.425,129500002.0
2005-06-06 14:08:00,131.427,131.429,131.418,131.422,99600001.0
2005-06-06 14:09:00,131.409,131.412,131.409,131.41,78000000.0
2005-06-06 14:10:00,131.423,131.439,131.423,131.43,120899999.0
2005-06-06 14:11:00,131.448,131.451,131.444,131.445,149299998.0
2005-06-06 14:12:00,131.448,131.46,131.447,131.448,132000001.0
2005-06-06 14:13:00,131.452,131.454,131.439,131.443,53000000.0
2005-06-06 14:14:00,131.441,131.441,131.408,131.42,104800001.0
2005-06-06 14:15:00,131.407,131.438,131.398,131.438,104099999.0
2005-06-06 14:16:00,131.434,131.446,131.422,131.446,53499999.0
2005-06-06 14:17:00,131.443,131.443,131.431,131.435,110799999.0
2005-06-06 14:18:00,131.434,131.447,131.433,131.441,90599998.0
2005-06-06 14:19:00,131.445,131.46,131.445,131.457,72900000.0
2005-06-06 14:20:00,131.44,131.448,131.424,131.433,73299999.0
2005-06-06 14:21:00,131.422,131.444,131.422,131.432,70200000.0
2005-06-06 14:22:00,131.444,131.451,131.429,131.443,129000000.0
2005-06-06 14:23:00,131.438,131.438,131.425,131.425,44000000.0
2005-06-06 14:24:00,131.433,131.433,131.417,131.427,63800000.0
2005-06-06 14:25:00,131.415,131.428,131.412,131.418,82599998.0
2005-06-06 14:26:00,131.405,131.416,131.399,131.399,136399999.0
2005-06-06 14:27:00,131.419,131.43,131.413,131.422,93999999.0
2005-06-06 14:28:00,131.419,131.426,131.414,131.414,99200000.0
2005-06-06 14:29:00,131.417,131.42,131.408,131.413,38400000.0
2005-06-06 14:30:00,131.408,131.426,131.408,131.422,50900000.0
2005-06-06 14:31:00,131.439,131.447,131.433,131.433,114900000.0
2005-06-06 14:32:00,131.435,131.447,131.432,131.435,53600000.0
2005-06-06 14:33:00,131.429,131.447,131.427,131.446,77500000.0
2005-06-06 14:34:00,131.442,131.453,131.442,131.448,53100000.0
2005-06-06 14:35:00,131.452,131.467,131.451,131.46,62600000.0
2005-06-06 14:36:00,131.455,131.455,131.433,131.433,130600000.0
2005-06-06 14:37:00,131.43,131.43,131.396,131.402,86199999.0
2005-06-06 14:38:00,131.396,131.407,131.385,131.385,238099999.0
2005-06-06 14:39:00,131.395,131.407,131.394,131.407,109000002.0
2005-06-06 14:40:00,131.41,131.41,131.391,131.401,29900000.0
2005-06-06 14:41:00,131.394,131.394,131.385,131.385,91099998.0
2005-06-06 14:42:00,131.377,131.387,131.375,131.375,90800001.0
2005-06-06 14:43:00,131.375,131.389,131.366,131.366,100500000.0
2005-06-06 14:44:00,131.382,131.389,131.359,131.362,42500000.0
2005-06-06 14:45:00,131.355,131.355,131.343,131.35,101500001.0
2005-06-06 14:46:00,131.351,131.365,131.351,131.355,68300000.0
2005-06-06 14:47:00,131.357,131.367,131.355,131.363,116900000.0
2005-06-06 14:48:00,131.378,131.419,131.378,131.41,52700000.0
2005-06-06 14:49:00,131.415,131.434,131.415,131.415,81900001.0
2005-06-06 14:50:00,131.424,131.436,131.423,131.436,96099998.0
2005-06-06 14:51:00,131.425,131.425,131.396,131.402,78900001.0
2005-06-06 14:52:00,131.387,131.397,131.387,131.397,47100000.0
2005-06-06 14:53:00,131.39,131.395,131.386,131.386,83500001.0
2005-06-06 14:54:00,131.39,131.39,131.385,131.385,7000000.0
2005-06-06 14:55:00,131.373,131.378,131.365,131.367,138599997.0
2005-06-06 14:56:00,131.372,131.373,131.356,131.36,171000004.0
2005-06-06 14:57:00,131.367,131.368,131.355,131.355,21600000.0
2005-06-06 14:58:00,131.353,131.377,131.353,131.368,79200000.0
2005-06-06 14:59:00,131.379,131.382,131.377,131.378,63200000.0
2005-06-06 15:00:00,131.397,131.411,131.391,131.408,46699999.0
2005-06-06 15:01:00,131.411,131.411,131.404,131.404,69500000.0
2005-06-06 15:02:00,131.39,131.391,131.348,131.348,52600000.0
2005-06-06 15:03:00,131.348,131.36,131.345,131.358,118200002.0
2005-06-06 15:04:00,131.361,131.365,131.351,131.351,112100001.0
2005-06-06 15:05:00,131.354,131.36,131.345,131.345,60800001.0
2005-06-06 15:06:00,131.352,131.362,131.349,131.362,162399997.0
2005-06-06 15:07:00,131.362,131.362,131.344,131.345,118499997.0
2005-06-06 15:08:00,131.352,131.356,131.349,131.349,58900000.0
2005-06-06 15:09:00,131.346,131.363,131.346,131.351,33100000.0
2005-06-06 15:10:00,131.342,131.355,131.342,131.35,57300000.0
2005-06-06 15:11:00,131.347,131.355,131.32,131.32,116599998.0
2005-06-06 15:12:00,131.32,131.335,131.32,131.335,138599998.0
2005-06-06 15:13:00,131.33,131.33,131.292,131.311,105899996.0
2005-06-06 15:14:00,131.324,131.334,131.315,131.32,111000001.0
2005-06-06 15:15:00,131.307,131.327,131.307,131.318,117700002.0
2005-06-06 15:16:00,131.319,131.323,131.311,131.311,127899999.0
2005-06-06 15:17:00,131.302,131.302,131.285,131.291,87299999.0
2005-06-06 15:18:00,131.295,131.306,131.286,131.291,102800001.0
2005-06-06 15:19:00,131.29,131.311,131.29,131.311,72499998.0
2005-06-06 15:20:00,131.305,131.313,131.299,131.307,108300001.0
2005-06-06 15:21:00,131.304,131.314,131.284,131.287,88800000.0
2005-06-06 15:22:00,131.292,131.31,131.292,131.31,25600000.0
2005-06-06 15:23:00,131.311,131.329,131.311,131.312,143699999.0
2005-06-06 15:24:00,131.322,131.322,131.304,131.304,62299998.0
2005-06-06 15:25:00,131.308,131.308,131.298,131.298,57400001.0
2005-06-06 15:26:00,131.307,131.31,131.288,131.293,120200000.0
2005-06-06 15:27:00,131.297,131.313,131.29,131.304,83999999.0
2005-06-06 15:28:00,131.313,131.328,131.299,131.328,86400001.0
2005-06-06 15:29:00,131.343,131.343,131.335,131.336,130500002.0
2005-06-06 15:30:00,131.322,131.33,131.318,131.33,90400000.0
2005-06-06 15:31:00,131.325,131.342,131.325,131.342,25800000.0
2005-06-06 15:32:00,131.355,131.368,131.349,131.351,166699998.0
2005-06-06 15:33:00,131.355,131.358,131.338,131.338,91800000.0
2005-06-06 15:34:00,131.326,131.326,131.294,131.295,87900001.0
2005-06-06 15:35:00,131.299,131.31,131.294,131.302,106399998.0
2005-06-06 15:36:00,131.31,131.31,131.29,131.3,133500000.0
2005-06-06 15:37:00,131.307,131.307,131.29,131.293,38100000.0
2005-06-06 15:38:00,131.282,131.285,131.269,131.269,33600000.0
2005-06-06 15:39:00,131.267,131.277,131.267,131.277,55600001.0
2005-06-06 15:40:00,131.284,131.297,131.283,131.297,120400002.0
2005-06-06 15:41:00,131.302,131.302,131.284,131.284,116499999.0
2005-06-06 15:42:00,131.298,131.298,131.277,131.286,107999997.0
2005-06-06 15:43:00,131.285,131.296,131.285,131.29,187300004.0
2005-06-06 15:44:00,131.287,131.295,131.285,131.293,121499999.0
2005-06-06 15:45:00,131.296,131.317,131.296,131.316,145500003.0
2005-06-06 15:46:00,131.291,131.308,131.291,131.3,27000000.0
2005-06-06 15:47:00,131.298,131.298,131.261,131.267,138200001.0
2005-06-06 15:48:00,131.27,131.294,131.267,131.294,148500001.0
2005-06-06 15:49:00,131.295,131.309,131.292,131.302,99500000.0
2005-06-06 15:50:00,131.294,131.294,131.282,131.29,33300000.0
2005-06-06 15:51:00,131.288,131.303,131.281,131.303,39200000.0
2005-06-06 15:52:00,131.307,131.329,131.307,131.321,19500000.0
2005-06-06 15:53:00,131.318,131.325,131.315,131.318,56700000.0
2005-06-06 15:54:00,131.314,131.315,131.303,131.315,132600001.0
2005-06-06 15:55:00,131.305,131.312,131.299,131.308,32000000.0
2005-06-06 15:56:00,131.301,131.301,131.267,131.267,48000000.0
2005-06-06 15:57:00,131.265,131.27,131.251,131.27,27400000.0
2005-06-06 15:58:00,131.262,131.268,131.25,131.26,106099999.0
2005-06-06 15:59:00,131.258,131.26,131.258,131.26,72699998.0
2005-06-06 16:00:00,131.261,131.261,131.238,131.238,69400000.0
2005-06-06 16:01:00,131.228,131.228,131.19,131.19,108000000.0
2005-06-06 16:02:00,131.181,131.188,131.166,131.166,95700000.0
2005-06-06 16:03:00,131.18,131.195,131.177,131.182,134699999.0
2005-06-06 16:04:00,131.175,131.19,131.171,131.181,136099998.0
2005-06-06 16:05:00,131.183,131.192,131.167,131.167,63099999.0
2005-06-06 16:06:00,131.163,131.167,131.162,131.164,54400000.0
2005-06-06 16:07:00,131.179,131.186,131.178,131.179,36099999.0
2005-06-06 16:08:00,131.179,131.183,131.166,131.183,107599999.0
2005-06-06 16:09:00,131.18,131.191,131.178,131.187,88000000.0
2005-06-06 16:10:00,131.191,131.191,131.159,131.172,91600001.0
2005-06-06 16:11:00,131.165,131.168,131.155,131.158,71900002.0
2005-06-06 16:12:00,131.157,131.165,131.153,131.153,47999999.0
2005-06-06 16:13:00,131.167,131.175,131.167,131.168,104300001.0
2005-06-06 16:14:00,131.177,131.177,131.157,131.159,108000002.0
2005-06-06 16:15:00,131.155,131.155,131.142,131.149,45600000.0
2005-06-06 16:16:00,131.155,131.17,131.155,131.167,76300000.0
2005-06-06 16:17:00,131.182,131.182,131.156,131.169,168599997.0
2005-06-06 16:18:00,131.191,131.197,131.187,131.196,36000000.0
2005-06-06 16:19:00,131.197,131.206,131.197,131.204,33600000.0
2005-06-06 16:20:00,131.198,131.198,131.173,131.18,21800000.0
2005-06-06 16:21:00,131.178,131.19,131.172,131.19,51800000.0
2005-06-06 16:22:00,131.181,131.189,131.178,131.181,91000000.0
2005-06-06 16:23:00,131.188,131.188,131.182,131.183,84499999.0
2005-06-06 16:24:00,131.181,131.188,131.158,131.158,61700000.0
2005-06-06 16:25:00,131.162,131.162,131.15,131.15,66200001.0
2005-06-06 16:26:00,131.142,131.16,131.142,131.152,81399999.0
2005-06-06 16:27:00,131.155,131.167,131.155,131.167,30800000.0
2005-06-06 16:28:00,131.167,131.167,131.161,131.161,154600001.0
2005-06-06 16:29:00,131.151,131.155,131.143,131.145,68700000.0
2005-06-06 16:30:00,131.159,131.163,131.149,131.163,83400000.0
2005-06-06 16:31:00,131.155,131.176,131.155,131.176,66300001.0
2005-06-06 16:32:00,131.164,131.164,131.145,131.147,35199999.0
2005-06-06 16:33:00,131.155,131.155,131.142,131.153,130299999.0
2005-06-06 16:34:00,131.159,131.159,131.133,131.143,137300000.0
2005-06-06 16:35:00,131.153,131.166,131.153,131.164,51800002.0
2005-06-06 16:36:00,131.152,131.184,131.152,131.18,50700000.0
2005-06-06 16:37:00,131.185,131.185,131.138,131.138,116600001.0
2005-06-06 16:38:00,131.133,131.152,131.133,131.152,64000000.0
2005-06-06 16:39:00,131.146,131.153,131.133,131.153,68699999.0
2005-06-06 16:40:00,131.146,131.149,131.14,131.148,140999999.0
2005-06-06 16:41:00,131.153,131.154,131.131,131.131,152200000.0
2005-06-06 16:42:00,131.14,131.145,131.136,131.136,87200001.0
2005-06-06 16:43:00,131.145,131.145,131.135,131.135,86999998.0
2005-06-06 16:44:00,131.132,131.175,131.132,131.16,178600004.0
2005-06-06 16:45:00,131.172,131.178,131.161,131.177,125899998.0
2005-06-06 16:46:00,131.176,131.178,131.159,131.159,89800001.0
2005-06-06 16:47:00,131.167,131.181,131.167,131.177,76399999.0
2005-06-06 16:48:00,131.166,131.182,131.156,131.174,85100003.0
2005-06-06 16:49:00,131.173,131.186,131.173,131.186,135499999.0
2005-06-06 16:50:00,131.199,131.2,131.183,131.196,122000002.0
2005-06-06 16:51:00,131.202,131.204,131.179,131.18,65600001.0
2005-06-06 16:52:00,131.175,131.175,131.157,131.167,94999998.0
2005-06-06 16:53:00,131.172,131.181,131.158,131.168,140300002.0
2005-06-06 16:54:00,131.172,131.176,131.157,131.157,135100001.0
2005-06-06 16:55:00,131.148,131.148,131.117,131.119,82000001.0
2005-06-06 16:56:00,131.13,131.137,131.125,131.137,75299999.0
2005-06-06 16:57:00,131.138,131.141,131.121,131.121,58599999.0
2005-06-06 16:58:00,131.12,131.137,131.12,131.133,128699999.0
2005-06-06 16:59:00,131.118,131.118,131.07,131.07,108400000.0
2005-06-06 17:00:00,131.073,131.088,131.067,131.088,127100001.0
2005-06-06 17:01:00,131.088,131.088,131.082,131.088,51200001.0
2005-06-06 17:02:00,131.085,131.1,131.085,131.1,53600000.0
2005-06-06 17:03:00,131.083,131.087,131.077,131.083,113099999.0
2005-06-06 17:04:00,131.083,131.108,131.082,131.096,124500001.0
2005-06-06 17:05:00,131.087,131.087,131.073,131.074,129000000.0
2005-06-06 17:06:00,131.08,131.08,131.053,131.062,134799999.0
2005-06-06 17:07:00,131.062,131.079,131.062,131.07,100099999.0
2005-06-06 17:08:00,131.067,131.078,131.064,131.075,88500000.0
2005-06-06 17:09:00,131.077,131.092,131.075,131.085,101200000.0
2005-06-06 17:10:00,131.079,131.079,131.071,131.074,73500000.0
2005-06-06 17:11:00,131.084,131.09,131.07,131.07,34099999.0
2005-06-06 17:12:00,131.07,131.07,131.052,131.058,60200000.0
2005-06-06 17:13:00,131.063,131.068,131.052,131.052,135999998.0
2005-06-06 17:14:00,131.036,131.036,131.017,131.023,22600000.0
2005-06-06 17:15:00,131.021,131.061,131.021,131.061,122300002.0
2005-06-06 17:16:00,131.057,131.057,131.048,131.057,62400000.0
2005-06-06 17:17:00,131.057,131.057,131.043,131.049,59900001.0
2005-06-06 17:18:00,131.039,131.039,131.021,131.036,120300002.0
2005-06-06 17:19:00,131.043,131.058,131.041,131.043,144100004.0
2005-06-06 17:20:00,131.036,131.036,131.027,131.027,23500001.0
2005-06-06 17:21:00,131.025,131.025,130.994,130.994,107499999.0
2005-06-06 17:22:00,130.988,131.01,130.988,131.01,45100000.0
2005-06-06 17:23:00,131.012,131.02,131.012,131.017,82300001.0
2005-06-06 17:24:00,131.021,131.021,131.003,131.012,92899999.0
2005-06-06 17:25:00,131.012,131.022,131.012,131.022,18000000.0
2005-06-06 17:26:00,131.037,131.051,131.037,131.051,35600000.0
2005-06-06 17:27:00,131.05,131.055,131.045,131.053,95400000.0
2005-06-06 17:28:00,131.052,131.075,131.052,131.075,108700001.0
2005-06-06 17:29:00,131.082,131.088,131.078,131.088,39200000.0
2005-06-06 17:30:00,131.088,131.088,131.076,131.076,61200000.0
2005-06-06 17:31:00,131.08,131.085,131.053,131.053,175799999.0
2005-06-06 17:32:00,131.033,131.033,131.014,131.014,39500001.0
2005-06-06 17:33:00,131.012,131.019,131.009,131.019,130200000.0
2005-06-06 17:34:00,131.027,131.034,131.024,131.03,85300001.0
2005-06-06 17:35:00,131.03,131.03,131.013,131.024,79000001.0
2005-06-06 17:36:00,131.022,131.022,131.002,131.003,44800000.0
2005-06-06 17:37:00,131.011,131.011,130.997,130.999,174700003.0
2005-06-06 17:38:00,131.014,131.026,131.014,131.026,50200000.0
2005-06-06 17:39:00,131.024,131.046,131.024,131.046,71400000.0
2005-06-06 17:40:00,131.04,131.04,131.017,131.017,93500003.0
2005-06-06 17:41:00,131.007,131.013,130.98,130.98,125999999.0
2005-06-06 17:42:00,130.984,130.998,130.978,130.978,102199998.0
2005-06-06 17:43:00,130.983,130.991,130.978,130.982,66400001.0
2005-06-06 17:44:00,130.992,131.005,130.992,131.005,116799999.0
2005-06-06 17:45:00,130.994,130.994,130.963,130.964,62600000.0
2005-06-06 17:46:00,130.953,130.954,130.943,130.954,108000001.0
2005-06-06 17:47:00,130.951,130.951,130.936,130.936,34299999.0
2005-06-06 17:48:00,130.945,130.961,130.945,130.949,99100001.0
2005-06-06 17:49:00,130.94,130.957,130.94,130.955,28000000.0
2005-06-06 17:50:00,130.968,130.979,130.965,130.979,32600000.0
2005-06-06 17:51:00,130.986,131.006,130.986,131.005,59300000.0
2005-06-06 17:52:00,131.009,131.015,131.004,131.008,95399999.0
2005-06-06 17:53:00,131.009,131.015,131.007,131.015,69200001.0
2005-06-06 17:54:00,131.017,131.041,131.016,131.041,71100000.0
2005-06-06 17:55:00,131.029,131.033,131.015,131.015,85599999.0
2005-06-06 17:56:00,131.012,131.028,131.009,131.026,74500000.0
2005-06-06 17:57:00,131.032,131.048,131.032,131.045,139699998.0
2005-06-06 17:58:00,131.041,131.055,131.041,131.055,69800000.0
2005-06-06 17:59:00,131.065,131.085,131.065,131.079,31700000.0
2005-06-06 18:00:00,131.065,131.066,131.052,131.053,117799997.0
2005-06-06 18:01:00,131.043,131.055,131.03,131.055,1326799999.0
2005-06-06 18:02:00,131.07,131.07,131.01,131.04,1594600008.0
2005-06-06 18:03:00,131.07,131.11,131.06,131.1,1594600008.0
2005-06-06 18:04:00,131.094,131.112,131.093,131.099,1594600008.0
2005-06-06 18:05:00,131.092,131.109,131.089,131.105,1719000000.0
2005-06-06 18:06:00,131.115,131.121,131.105,131.106,1101899994.0
2005-06-06 18:07:00,131.113,131.115,131.102,131.114,1872699991.0
2005-06-06 18:08:00,131.106,131.121,131.104,131.113,1832700005.0
2005-06-06 18:09:00,131.112,131.112,131.092,131.093,1509900003.0
2005-06-06 18:10:00,131.098,131.118,131.098,131.116,871000003.0
2005-06-06 18:11:00,131.119,131.119,131.091,131.108,758000004.0
2005-06-06 18:12:00,131.11,131.126,131.109,131.118,877600002.0
2005-06-06 18:13:00,131.116,131.123,131.114,131.123,1252799996.0
2005-06-06 18:14:00,131.127,131.142,131.126,131.127,1627500002.0
2005-06-06 18:15:00,131.131,131.146,131.129,131.138,1693100000.0
2005-06-06 18:16:00,131.147,131.151,131.129,131.137,1454300002.0
2005-06-06 18:17:00,131.145,131.155,131.141,131.154,709300005.0
2005-06-06 18:18:00,131.152,131.152,131.133,131.145,446700002.0
2005-06-06 18:19:00,131.148,131.159,131.141,131.143,605899998.0
2005-06-06 18:20:00,131.136,131.148,131.124,131.126,1570300005.0
2005-06-06 18:21:00,131.128,131.141,131.127,131.14,1399299993.0
2005-06-06 18:22:00,131.152,131.152,131.135,131.152,965999998.0
2005-06-06 18:23:00,131.148,131.154,131.138,131.15,1405100002.0
2005-06-06 18:24:00,131.147,131.152,131.135,131.139,961099999.0
2005-06-06 18:25:00,131.144,131.162,131.144,131.146,1499699994.0
2005-06-06 18:26:00,131.15,131.157,131.142,131.147,982300001.0
2005-06-06 18:27:00,131.143,131.156,131.142,131.143,645400003.0
2005-06-06 18:28:00,131.158,131.166,131.154,131.16,672500000.0
2005-06-06 18:29:00,131.158,131.166,131.152,131.157,712499993.0
2005-06-06 18:30:00,131.162,131.162,131.144,131.15,368099998.0
2005-06-06 18:31:00,131.147,131.168,131.147,131.167,927199995.0
2005-06-06 18:32:00,131.161,131.161,131.143,131.151,1167999992.0
2005-06-06 18:33:00,131.16,131.174,131.153,131.162,1624300002.0
2005-06-06 18:34:00,131.165,131.165,131.152,131.16,1060799996.0
2005-06-06 18:35:00,131.159,131.159,131.132,131.148,1302599997.0
2005-06-06 18:36:00,131.142,131.142,131.096,131.108,535399998.0
2005-06-06 18:37:00,131.093,131.093,131.074,131.075,643699994.0
2005-06-06 18:38:00,131.073,131.073,131.063,131.066,359800004.0
2005-06-06 18:39:00,131.071,131.107,131.071,131.107,413599999.0
2005-06-06 18:40:00,131.108,131.143,131.105,131.142,913500000.0
2005-06-06 18:41:00,131.157,131.18,131.157,131.18,436899998.0
2005-06-06 18:42:00,131.177,131.185,131.172,131.18,713800000.0
2005-06-06 18:43:00,131.178,131.179,131.163,131.163,331499998.0
2005-06-06 18:44:00,131.161,131.177,131.161,131.175,487899998.0
2005-06-06 18:45:00,131.172,131.18,131.168,131.178,268999999.0
2005-06-06 18:46:00,131.191,131.201,131.189,131.191,601199992.0
2005-06-06 18:47:00,131.18,131.184,131.172,131.178,268000000.0
2005-06-06 18:48:00,131.186,131.187,131.174,131.175,631400001.0
2005-06-06 18:49:00,131.179,131.212,131.179,131.208,549500003.0
2005-06-06 18:50:00,131.207,131.208,131.19,131.2,642199999.0
2005-06-06 18:51:00,131.198,131.202,131.184,131.19,582600002.0
2005-06-06 18:52:00,131.19,131.19,131.168,131.182,667800004.0
2005-06-06 18:53:00,131.184,131.191,131.174,131.177,1027400004.0
2005-06-06 18:54:00,131.174,131.175,131.158,131.16,917299990.0
2005-06-06 18:55:00,131.16,131.18,131.16,131.172,1203200002.0
2005-06-06 18:56:00,131.177,131.189,131.174,131.176,355399995.0
2005-06-06 18:57:00,131.195,131.209,131.189,131.206,556100000.0
2005-06-06 18:58:00,131.206,131.215,131.197,131.197,618599993.0
2005-06-06 18:59:00,131.203,131.216,131.199,131.216,648299993.0
2005-06-06 19:00:00,131.213,131.222,131.195,131.195,262700002.0
2005-06-06 19:01:00,131.188,131.191,131.178,131.188,238099998.0
2005-06-06 19:02:00,131.182,131.203,131.182,131.203,318500002.0
2005-06-06 19:03:00,131.2,131.215,131.181,131.181,818099995.0
2005-06-06 19:04:00,131.183,131.199,131.178,131.19,387799998.0
2005-06-06 19:05:00,131.194,131.199,131.18,131.18,650900003.0
2005-06-06 19:06:00,131.187,131.209,131.183,131.199,980199995.0
2005-06-06 19:07:00,131.203,131.212,131.194,131.196,725299998.0
2005-06-06 19:08:00,131.202,131.218,131.198,131.203,681499998.0
2005-06-06 19:09:00,131.212,131.22,131.201,131.217,697000001.0
2005-06-06 19:10:00,131.221,131.221,131.191,131.194,168299999.0
2005-06-06 19:11:00,131.185,131.208,131.185,131.192,451600006.0
2005-06-06 19:12:00,131.215,131.215,131.193,131.211,445100004.0
2005-06-06 19:13:00,131.213,131.213,131.198,131.198,119500000.0
2005-06-06 19:14:00,131.188,131.194,131.181,131.182,202099999.0
2005-06-06 19:15:00,131.175,131.193,131.174,131.185,901100004.0
2005-06-06 19:16:00,131.184,131.194,131.176,131.194,413699998.0
2005-06-06 19:17:00,131.189,131.189,131.181,131.185,496800001.0
2005-06-06 19:18:00,131.193,131.193,131.178,131.185,275299999.0
2005-06-06 19:19:00,131.188,131.189,131.18,131.181,678400000.0
2005-06-06 19:20:00,131.183,131.183,131.164,131.17,387499999.0
2005-06-06 19:21:00,131.172,131.184,131.171,131.18,552799999.0
2005-06-06 19:22:00,131.18,131.18,131.175,131.175,42200000.0
2005-06-06 19:23:00,131.185,131.185,131.173,131.18,1123999995.0
2005-06-06 19:24:00,131.19,131.218,131.163,131.19,525599995.0
2005-06-06 19:25:00,131.181,131.197,131.181,131.19,507599999.0
2005-06-06 19:26:00,131.19,131.203,131.185,131.185,1077600002.0
2005-06-06 19:27:00,131.185,131.194,131.181,131.181,710600001.0
2005-06-06 19:28:00,131.18,131.191,131.174,131.177,561499998.0
2005-06-06 19:29:00,131.177,131.18,131.175,131.177,359099999.0
2005-06-06 19:30:00,131.18,131.185,131.175,131.18,685899994.0
2005-06-06 19:31:00,131.177,131.178,131.167,131.174,738800001.0
2005-06-06 19:32:00,131.172,131.189,131.171,131.171,992800000.0
2005-06-06 19:33:00,131.17,131.178,131.165,131.175,369799998.0
2005-06-06 19:34:00,131.174,131.174,131.157,131.16,810899999.0
2005-06-06 19:35:00,131.16,131.185,131.16,131.178,602699994.0
2005-06-06 19:36:00,131.178,131.191,131.175,131.181,398100001.0
2005-06-06 19:37:00,131.175,131.18,131.175,131.175,93399997.0
2005-06-06 19:38:00,131.178,131.182,131.169,131.172,690399990.0
2005-06-06 19:39:00,131.171,131.172,131.146,131.155,591300006.0
2005-06-06 19:40:00,131.159,131.159,131.143,131.157,643200002.0
2005-06-06 19:41:00,131.155,131.165,131.152,131.155,793699994.0
2005-06-06 19:42:00,131.16,131.165,131.15,131.157,470600002.0
2005-06-06 19:43:00,131.16,131.17,131.16,131.163,133499999.0
2005-06-06 19:44:00,131.155,131.165,131.155,131.16,407799996.0
2005-06-06 19:45:00,131.163,131.169,131.159,131.168,123699999.0
2005-06-06 19:46:00,131.168,131.174,131.16,131.162,393799999.0
2005-06-06 19:47:00,131.16,131.164,131.151,131.158,211000001.0
2005-06-06 19:48:00,131.161,131.161,131.142,131.142,796899997.0
2005-06-06 19:49:00,131.15,131.153,131.142,131.142,285800000.0
2005-06-06 19:50:00,131.148,131.148,131.132,131.132,364799995.0
2005-06-06 19:51:00,131.128,131.128,131.114,131.115,349600006.0
2005-06-06 19:52:00,131.118,131.121,131.109,131.113,546599997.0
2005-06-06 19:53:00,131.121,131.129,131.119,131.125,512099994.0
2005-06-06 19:54:00,131.128,131.137,131.123,131.128,290800000.0
2005-06-06 19:55:00,131.128,131.133,131.126,131.13,205300001.0
2005-06-06 19:56:00,131.122,131.128,131.117,131.128,471300001.0
2005-06-06 19:57:00,131.123,131.136,131.121,131.125,557600004.0
2005-06-06 19:58:00,131.122,131.135,131.116,131.125,591700002.0
2005-06-06 19:59:00,131.128,131.132,131.114,131.118,655300001.0
2005-06-06 20:00:00,131.122,131.122,131.1,131.116,248099999.0
2005-06-06 20:01:00,131.115,131.118,131.101,131.104,402800000.0
2005-06-06 20:02:00,131.1,131.105,131.095,131.1,308600001.0
2005-06-06 20:03:00,131.103,131.103,131.091,131.098,232099997.0
2005-06-06 20:04:00,131.097,131.102,131.09,131.099,335999997.0
2005-06-06 20:05:00,131.099,131.101,131.089,131.092,568000001.0
2005-06-06 20:06:00,131.092,131.092,131.077,131.088,643399998.0
2005-06-06 20:07:00,131.084,131.095,131.082,131.083,280699998.0
2005-06-06 20:08:00,131.08,131.085,131.08,131.08,516799997.0
2005-06-06 20:09:00,131.083,131.093,131.075,131.093,333900000.0
2005-06-06 20:10:00,131.093,131.104,131.09,131.1,237300000.0
2005-06-06 20:11:00,131.103,131.103,131.089,131.097,813499998.0
2005-06-06 20:12:00,131.09,131.102,131.088,131.09,1104999998.0
2005-06-06 20:13:00,131.09,131.102,131.09,131.095,286800001.0
2005-06-06 20:14:00,131.09,131.095,131.085,131.09,519499999.0
2005-06-06 20:15:00,131.098,131.109,131.09,131.095,795900001.0
2005-06-06 20:16:00,131.094,131.112,131.09,131.102,468200000.0
2005-06-06 20:17:00,131.105,131.11,131.102,131.108,369700002.0
2005-06-06 20:18:00,131.125,131.138,131.096,131.11,192600000.0
2005-06-06 20:19:00,131.112,131.123,131.107,131.107,568999998.0
2005-06-06 20:20:00,131.107,131.115,131.105,131.11,195699999.0
2005-06-06 20:21:00,131.131,131.154,131.121,131.131,417399996.0
2005-06-06 20:22:00,131.117,131.117,131.092,131.102,400000000.0
2005-06-06 20:23:00,131.1,131.103,131.085,131.093,506500005.0
2005-06-06 20:24:00,131.101,131.107,131.1,131.101,249099996.0
2005-06-06 20:25:00,131.1,131.108,131.095,131.1,484300006.0
2005-06-06 20:26:00,131.1,131.105,131.095,131.1,393699999.0
2005-06-06 20:27:00,131.1,131.106,131.094,131.099,807300000.0
2005-06-06 20:28:00,131.09,131.098,131.084,131.098,1060499993.0
2005-06-06 20:29:00,131.102,131.117,131.101,131.111,1261899997.0
2005-06-06 20:30:00,131.107,131.108,131.086,131.107,1852699997.0
2005-06-06 20:31:00,131.11,131.115,131.1,131.11,1421199997.0
2005-06-06 20:32:00,131.111,131.12,131.102,131.117,1091799999.0
2005-06-06 20:33:00,131.118,131.131,131.104,131.131,502299999.0
2005-06-06 20:34:00,131.129,131.138,131.123,131.137,421700001.0
2005-06-06 20:35:00,131.139,131.144,131.127,131.138,356400000.0
2005-06-06 20:36:00,131.138,131.147,131.133,131.133,491699996.0
2005-06-06 20:37:00,131.132,131.142,131.127,131.138,488500005.0
2005-06-06 20:38:00,131.149,131.158,131.144,131.157,701599995.0
2005-06-06 20:39:00,131.164,131.184,131.164,131.173,892099998.0
2005-06-06 20:40:00,131.168,131.191,131.168,131.18,1050599996.0
2005-06-06 20:41:00,131.182,131.193,131.18,131.188,458399998.0
2005-06-06 20:42:00,131.195,131.216,131.193,131.216,292400002.0
2005-06-06 20:43:00,131.218,131.224,131.204,131.209,518400000.0
2005-06-06 20:44:00,131.215,131.216,131.202,131.21,902700003.0
2005-06-06 20:45:00,131.21,131.21,131.187,131.191,579599995.0
2005-06-06 20:46:00,131.198,131.198,131.182,131.198,719200000.0
2005-06-06 20:47:00,131.195,131.209,131.191,131.195,659699998.0
2005-06-06 20:48:00,131.196,131.201,131.185,131.187,541299996.0
2005-06-06 20:49:00,131.19,131.195,131.185,131.195,402799999.0
2005-06-06 20:50:00,131.189,131.191,131.167,131.167,1115999995.0
2005-06-06 20:51:00,131.165,131.171,131.159,131.161,574500009.0
2005-06-06 20:52:00,131.161,131.168,131.153,131.153,190799996.0
2005-06-06 20:53:00,131.15,131.155,131.142,131.155,740700007.0
2005-06-06 20:54:00,131.15,131.155,131.147,131.155,228399999.0
2005-06-06 20:55:00,131.148,131.154,131.136,131.148,931400004.0
2005-06-06 20:56:00,131.147,131.164,131.147,131.153,820099998.0
2005-06-06 20:57:00,131.157,131.17,131.155,131.155,884599990.0
2005-06-06 20:58:00,131.165,131.182,131.161,131.163,1164899992.0
2005-06-06 20:59:00,131.163,131.18,131.154,131.161,1194000004.0
2005-06-06 21:00:00,131.158,131.171,131.144,131.144,1144300001.0
2005-06-06 21:01:00,131.147,131.154,131.129,131.138,936099999.0
2005-06-06 21:02:00,131.127,131.131,131.112,131.114,511100002.0
2005-06-06 21:03:00,131.116,131.141,131.116,131.134,862399989.0
2005-06-06 21:04:00,131.135,131.141,131.126,131.13,587599995.0
2005-06-06 21:05:00,131.13,131.143,131.125,131.143,516399997.0
2005-06-06 21:06:00,131.138,131.138,131.124,131.135,669699994.0
2005-06-06 21:07:00,131.132,131.149,131.132,131.142,447199995.0
2005-06-06 21:08:00,131.144,131.156,131.139,131.145,405799998.0
2005-06-06 21:09:00,131.154,131.154,131.141,131.141,223499999.0
2005-06-06 21:10:00,131.14,131.145,131.135,131.14,334400002.0
2005-06-06 21:11:00,131.134,131.138,131.121,131.136,278599999.0
2005-06-06 21:12:00,131.14,131.145,131.132,131.132,493600005.0
2005-06-06 21:13:00,131.132,131.152,131.129,131.152,460399998.0
2005-06-06 21:14:00,131.146,131.16,131.144,131.159,614800004.0
2005-06-06 21:15:00,131.172,131.176,131.159,131.166,709199995.0
2005-06-06 21:16:00,131.168,131.192,131.168,131.172,485399998.0
2005-06-06 21:17:00,131.151,131.168,131.143,131.158,830800004.0
2005-06-06 21:18:00,131.161,131.175,131.161,131.168,245299999.0
2005-06-06 21:19:00,131.166,131.185,131.165,131.165,368400002.0
2005-06-06 21:20:00,131.168,131.171,131.153,131.165,1245500000.0
2005-06-06 21:21:00,131.168,131.175,131.165,131.167,734899997.0
2005-06-06 21:22:00,131.172,131.182,131.165,131.178,1018100001.0
2005-06-06 21:23:00,131.18,131.185,131.178,131.18,652800005.0
2005-06-06 21:24:00,131.174,131.184,131.167,131.171,750800001.0
2005-06-06 21:25:00,131.172,131.172,131.154,131.161,624800000.0
2005-06-06 21:26:00,131.162,131.162,131.14,131.145,207300000.0
2005-06-06 21:27:00,131.158,131.158,131.145,131.152,189099997.0
2005-06-06 21:28:00,131.143,131.156,131.143,131.156,67000000.0
2005-06-06 21:29:00,131.16,131.168,131.146,131.155,218200001.0
2005-06-06 21:30:00,131.152,131.167,131.152,131.156,268700000.0
2005-06-06 21:31:00,131.154,131.159,131.154,131.154,105399998.0
2005-06-06 21:32:00,131.152,131.165,131.148,131.159,503299996.0
2005-06-06 21:33:00,131.16,131.165,131.16,131.16,152300000.0
2005-06-06 21:34:00,131.161,131.172,131.16,131.16,360499996.0
2005-06-06 21:35:00,131.161,131.179,131.161,131.167,314199998.0
2005-06-06 21:36:00,131.168,131.174,131.149,131.149,230099999.0
2005-06-06 21:37:00,131.142,131.15,131.139,131.139,179800004.0
2005-06-06 21:38:00,131.14,131.14,131.135,131.14,186900001.0
2005-06-06 21:39:00,131.138,131.138,131.127,131.131,318000000.0
2005-06-06 21:40:00,131.129,131.132,131.121,131.132,244700000.0
2005-06-06 21:41:00,131.13,131.13,131.107,131.128,136900002.0
2005-06-06 21:42:00,131.133,131.133,131.117,131.118,226999998.0
2005-06-06 21:43:00,131.112,131.13,131.112,131.12,353199998.0
2005-06-06 21:44:00,131.12,131.125,131.113,131.118,601299998.0
2005-06-06 21:45:00,131.12,131.125,131.118,131.12,287000002.0
2005-06-06 21:46:00,131.12,131.125,131.114,131.117,548699996.0
2005-06-06 21:47:00,131.094,131.112,131.08,131.093,415799997.0
2005-06-06 21:48:00,131.12,131.124,131.115,131.117,144199998.0
2005-06-06 21:49:00,131.105,131.116,131.103,131.11,104600000.0
2005-06-06 21:50:00,131.115,131.122,131.115,131.117,56200000.0
2005-06-06 21:51:00,131.112,131.121,131.108,131.114,121999999.0
2005-06-06 21:52:00,131.105,131.121,131.105,131.115,99400000.0
2005-06-06 21:53:00,131.122,131.138,131.122,131.135,144500002.0
2005-06-06 21:54:00,131.133,131.14,131.129,131.132,78899999.0
2005-06-06 21:55:00,131.137,131.138,131.133,131.138,60700000.0
2005-06-06 21:56:00,131.145,131.145,131.14,131.144,77800002.0
2005-06-06 21:57:00,131.141,131.141,131.122,131.122,69599999.0
2005-06-06 21:58:00,131.12,131.121,131.112,131.118,92000000.0
2005-06-06 21:59:00,131.109,131.112,131.1,131.1,102600001.0
2005-06-06 22:00:00,131.098,131.098,131.079,131.079,263399998.0
2005-06-06 22:01:00,131.08,131.088,131.072,131.075,409499999.0
2005-06-06 22:02:00,131.077,131.079,131.062,131.068,491800003.0
2005-06-06 22:03:00,131.068,131.072,131.062,131.062,156299998.0
2005-06-06 22:04:00,131.067,131.073,131.059,131.059,240499996.0
2005-06-06 22:05:00,131.057,131.064,131.057,131.062,121699999.0
2005-06-06 22:06:00,131.06,131.06,131.055,131.06,59600001.0
2005-06-06 22:07:00,131.064,131.072,131.064,131.071,53599999.0
2005-06-06 22:08:00,131.072,131.073,131.058,131.073,184900002.0
2005-06-06 22:09:00,131.068,131.077,131.066,131.077,45300000.0
2005-06-06 22:10:00,131.076,131.076,131.064,131.064,106599998.0
2005-06-06 22:11:00,131.057,131.077,131.057,131.077,176500002.0
2005-06-06 22:12:00,131.077,131.085,131.075,131.08,212200001.0
2005-06-06 22:13:00,131.08,131.083,131.07,131.075,71900000.0
2005-06-06 22:14:00,131.071,131.071,131.058,131.058,119400001.0
2005-06-06 22:15:00,131.056,131.056,131.045,131.045,208799998.0
2005-06-06 22:16:00,131.05,131.055,131.05,131.055,100199999.0
2005-06-06 22:17:00,131.055,131.057,131.053,131.053,69499999.0
2005-06-06 22:18:00,131.053,131.058,131.053,131.058,156700000.0
2005-06-06 22:19:00,131.06,131.065,131.06,131.06,62199999.0
2005-06-06 22:20:00,131.06,131.06,131.055,131.058,100299999.0
2005-06-06 22:21:00,131.065,131.065,131.06,131.063,52699999.0
2005-06-06 22:22:00,131.066,131.071,131.063,131.063,301099998.0
2005-06-06 22:23:00,131.06,131.06,131.055,131.06,243100000.0
2005-06-06 22:24:00,131.052,131.054,131.013,131.017,59900000.0
2005-06-06 22:25:00,131.056,131.058,131.046,131.046,263600001.0
2005-06-06 22:26:00,131.046,131.051,131.03,131.03,79600000.0
2005-06-06 22:27:00,131.026,131.043,131.025,131.041,472699996.0
2005-06-06 22:28:00,131.043,131.044,131.034,131.043,301999999.0
2005-06-06 22:29:00,131.05,131.05,131.05,131.05,36800000.0
2005-06-06 22:30:00,131.046,131.046,131.012,131.012,98100002.0
2005-06-06 22:31:00,131.043,131.043,131.02,131.02,148600000.0
2005-06-06 22:32:00,131.018,131.029,131.003,131.003,172099999.0
2005-06-06 22:33:00,130.997,130.997,130.978,130.99,417400005.0
2005-06-06 22:34:00,130.994,131.007,130.991,131.007,268099999.0
2005-06-06 22:35:00,131.003,131.007,130.991,130.991,142800002.0
2005-06-06 22:36:00,130.997,131.013,130.997,131.004,458700004.0
2005-06-06 22:37:00,131.005,131.01,131.002,131.005,249499999.0
2005-06-06 22:38:00,131.002,131.022,131.002,131.022,184999998.0
2005-06-06 22:39:00,131.027,131.036,131.027,131.033,277800007.0
2005-06-06 22:40:00,131.035,131.05,131.03,131.035,352599999.0
2005-06-06 22:41:00,131.043,131.057,131.041,131.057,98100000.0
2005-06-06 22:42:00,131.06,131.064,131.05,131.058,225299998.0
2005-06-06 22:43:00,131.056,131.056,131.04,131.04,75400000.0
2005-06-06 22:44:00,130.994,131.034,130.988,131.028,249999999.0
2005-06-06 22:45:00,131.044,131.054,131.04,131.05,286500002.0
2005-06-06 22:46:00,131.055,131.068,131.055,131.068,86899999.0
2005-06-06 22:47:00,131.065,131.065,131.049,131.064,106100003.0
2005-06-06 22:48:00,131.066,131.078,131.061,131.067,353499998.0
2005-06-06 22:49:00,131.065,131.07,131.055,131.07,229099999.0
2005-06-06 22:50:00,131.07,131.077,131.067,131.067,91800000.0
2005-06-06 22:51:00,131.065,131.07,131.062,131.065,209999997.0
2005-06-06 22:52:00,131.064,131.067,131.054,131.067,205100002.0
2005-06-06 22:53:00,131.072,131.087,131.068,131.068,227900000.0
2005-06-06 22:54:00,131.064,131.069,131.061,131.069,120700001.0
2005-06-06 22:55:00,131.066,131.073,131.065,131.065,147899998.0
2005-06-06 22:56:00,131.07,131.07,131.065,131.07,195199998.0
2005-06-06 22:57:00,131.063,131.064,131.057,131.064,82200000.0
2005-06-06 22:58:00,131.072,131.077,131.068,131.068,129600000.0
2005-06-06 22:59:00,131.072,131.075,131.052,131.058,206999998.0
2005-06-06 23:00:00,131.053,131.053,131.034,131.034,61600001.0
2005-06-06 23:01:00,131.053,131.059,131.015,131.037,74900000.0
2005-06-06 23:02:00,131.008,131.066,131.006,131.052,80000000.0
2005-06-06 23:03:00,131.08,131.083,131.023,131.023,74299999.0
2005-06-06 23:04:00,131.058,131.062,131.015,131.015,87099998.0
2005-06-06 23:05:00,131.016,131.06,131.016,131.052,123799998.0
2005-06-06 23:06:00,131.055,131.063,131.013,131.043,99100000.0
2005-06-06 23:07:00,131.06,131.06,131.006,131.038,122200000.0
2005-06-06 23:08:00,131.027,131.032,130.996,131.015,102399998.0
2005-06-06 23:09:00,131.023,131.027,130.995,130.996,114600002.0
2005-06-06 23:10:00,131.02,131.027,130.974,131.014,84199999.0
2005-06-06 23:11:00,131.017,131.033,131.004,131.025,101400001.0
2005-06-06 23:12:00,131.032,131.032,130.998,131.01,82999999.0
2005-06-06 23:13:00,131.005,131.043,131.003,131.022,118699999.0
2005-06-06 23:14:00,131.025,131.034,131.005,131.026,80600001.0
2005-06-06 23:15:00,131.02,131.03,131.0,131.015,82800001.0
2005-06-06 23:16:00,131.021,131.035,130.982,130.982,77799999.0
2005-06-06 23:17:00,130.983,131.015,130.974,131.0,96799999.0
2005-06-06 23:18:00,131.003,131.025,131.001,131.017,123600000.0
2005-06-06 23:19:00,131.027,131.035,130.997,130.999,102200000.0
2005-06-06 23:20:00,131.067,131.067,131.043,131.043,112700002.0
2005-06-06 23:21:00,131.055,131.063,131.052,131.057,40799999.0
2005-06-06 23:22:00,131.062,131.072,131.055,131.068,43700000.0
2005-06-06 23:23:00,131.068,131.072,131.06,131.068,81000002.0
2005-06-06 23:24:00,131.064,131.082,131.064,131.082,14400000.0
2005-06-06 23:25:00,131.082,131.082,131.077,131.08,13600000.0
2005-06-06 23:26:00,131.087,131.102,131.087,131.1,129499999.0
2005-06-06 23:27:00,131.105,131.106,131.09,131.1,127200000.0
2005-06-06 23:28:00,131.1,131.105,131.095,131.095,197999999.0
2005-06-06 23:29:00,131.097,131.11,131.087,131.11,98699999.0
2005-06-06 23:30:00,131.116,131.116,131.085,131.085,91099999.0
2005-06-06 23:31:00,131.08,131.085,131.078,131.08,114100001.0
2005-06-06 23:32:00,131.082,131.087,131.075,131.075,100300000.0
2005-06-06 23:33:00,131.07,131.079,131.064,131.072,131100000.0
2005-06-06 23:34:00,131.061,131.07,131.049,131.055,113600000.0
2005-06-06 23:35:00,131.057,131.063,131.05,131.063,88399999.0
2005-06-06 23:36:00,131.061,131.079,131.061,131.068,78299999.0
2005-06-06 23:37:00,131.07,131.075,131.065,131.075,81000000.0
2005-06-06 23:38:00,131.07,131.089,131.068,131.068,119000000.0
2005-06-06 23:39:00,131.076,131.091,131.075,131.091,62999997.0
2005-06-06 23:40:00,131.09,131.093,131.085,131.09,53800000.0
2005-06-06 23:41:00,131.076,131.087,131.074,131.074,89000001.0
2005-06-06 23:42:00,131.071,131.071,131.064,131.064,22400000.0
2005-06-06 23:43:00,131.06,131.06,131.06,131.06,35900002.0
2005-06-06 23:44:00,131.055,131.065,131.055,131.063,46699999.0
2005-06-06 23:45:00,131.06,131.06,131.055,131.06,66099999.0
2005-06-06 23:46:00,131.035,131.061,131.024,131.061,156099999.0
2005-06-06 23:47:00,131.058,131.065,131.055,131.06,43200000.0
2005-06-06 23:48:00,131.055,131.06,131.052,131.06,65499999.0
2005-06-06 23:49:00,131.033,131.05,131.02,131.049,115600000.0
2005-06-06 23:50:00,131.06,131.065,131.06,131.06,39199999.0
2005-06-06 23:51:00,131.025,131.041,131.015,131.016,74500000.0
2005-06-06 23:52:00,131.055,131.065,131.053,131.055,52600000.0
2005-06-06 23:53:00,131.057,131.067,131.055,131.06,93100000.0
2005-06-06 23:54:00,131.046,131.051,131.024,131.035,105100000.0
2005-06-06 23:55:00,131.06,131.06,131.053,131.053,55900000.0
2005-06-06 23:56:00,131.035,131.047,131.01,131.04,171400000.0
2005-06-06 23:57:00,131.065,131.065,131.06,131.065,68000000.0
2005-06-06 23:58:00,131.06,131.06,131.06,131.06,31200000.0
2005-06-06 23:59:00,131.06,131.065,131.057,131.065,64700000.0
2005-06-07 00:00:00,131.052,131.064,131.052,131.052,92299997.0
2005-06-07 00:01:00,131.045,131.045,131.043,131.045,44300000.0
2005-06-07 00:02:00,131.049,131.057,131.047,131.057,39199999.0
2005-06-07 00:03:00,131.063,131.063,131.045,131.045,80300000.0
2005-06-07 00:04:00,131.059,131.077,131.059,131.069,21000000.0
2005-06-07 00:05:00,131.069,131.069,131.054,131.058,70000000.0
2005-06-07 00:06:00,131.057,131.06,131.057,131.058,43500000.0
2005-06-07 00:07:00,131.06,131.065,131.055,131.06,44800000.0
2005-06-07 00:08:00,131.053,131.057,131.049,131.049,79199999.0
2005-06-07 00:09:00,131.054,131.061,131.048,131.052,66400000.0
2005-06-07 00:10:00,131.037,131.049,131.022,131.028,39500000.0
2005-06-07 00:11:00,131.016,131.025,131.011,131.025,105400000.0
2005-06-07 00:12:00,131.028,131.028,131.008,131.012,48699999.0
2005-06-07 00:13:00,130.997,131.0,130.995,130.997,56300000.0
2005-06-07 00:14:00,131.0,131.0,130.995,131.0,20800000.0
2005-06-07 00:15:00,131.002,131.002,130.979,130.986,102199999.0
2005-06-07 00:16:00,130.988,130.995,130.98,130.99,106499999.0
2005-06-07 00:17:00,130.992,131.001,130.992,130.996,162299997.0
2005-06-07 00:18:00,130.992,131.003,130.992,130.998,57099999.0
2005-06-07 00:19:00,130.998,131.005,130.995,131.0,48799999.0
2005-06-07 00:20:00,131.002,131.018,131.002,131.018,71100002.0
2005-06-07 00:21:00,131.019,131.03,131.014,131.014,87600001.0
2005-06-07 00:22:00,130.985,131.017,130.985,131.011,80000001.0
2005-06-07 00:23:00,131.015,131.015,131.01,131.01,43200000.0
2005-06-07 00:24:00,131.015,131.015,131.005,131.005,131400001.0
2005-06-07 00:25:00,131.013,131.013,131.001,131.007,34400000.0
2005-06-07 00:26:00,130.977,130.984,130.939,130.939,79199999.0
2005-06-07 00:27:00,131.002,131.009,130.997,130.997,72799999.0
2005-06-07 00:28:00,130.991,130.991,130.965,130.965,118199997.0
2005-06-07 00:29:00,130.982,130.982,130.961,130.963,76699999.0
2005-06-07 00:30:00,130.963,130.985,130.963,130.985,109300000.0
2005-06-07 00:31:00,130.985,130.995,130.982,130.985,121000000.0
2005-06-07 00:32:00,130.992,130.994,130.992,130.994,19600000.0
2005-06-07 00:33:00,131.016,131.021,131.001,131.017,76300000.0
2005-06-07 00:34:00,131.018,131.026,131.013,131.017,64300000.0
2005-06-07 00:35:00,131.015,131.025,131.01,131.025,47800000.0
2005-06-07 00:36:00,130.968,130.997,130.966,130.982,169000002.0
2005-06-07 00:37:00,131.018,131.03,131.018,131.028,66800000.0
2005-06-07 00:38:00,131.025,131.052,131.025,131.04,72799999.0
2005-06-07 00:39:00,131.045,131.055,131.045,131.055,76600001.0
2005-06-07 00:40:00,131.05,131.05,131.04,131.05,107400000.0
2005-06-07 00:41:00,131.05,131.055,131.05,131.05,45300000.0
2005-06-07 00:42:00,131.045,131.055,131.045,131.05,97600001.0
2005-06-07 00:43:00,131.052,131.052,131.037,131.038,107700000.0
2005-06-07 00:44:00,131.05,131.05,131.04,131.048,81100001.0
2005-06-07 00:45:00,131.052,131.065,131.052,131.06,55100001.0
2005-06-07 00:46:00,131.06,131.06,131.055,131.055,32600000.0
2005-06-07 00:47:00,131.052,131.054,131.011,131.025,96699999.0
2005-06-07 00:48:00,131.063,131.065,131.055,131.065,121900001.0
2005-06-07 00:49:00,131.05,131.05,131.033,131.04,144999998.0
2005-06-07 00:50:00,131.031,131.031,131.01,131.026,132599996.0
2005-06-07 00:51:00,131.033,131.033,131.017,131.02,132300000.0
2005-06-07 00:52:00,131.017,131.023,131.012,131.023,50900000.0
2005-06-07 00:53:00,131.021,131.021,131.012,131.018,122900002.0
2005-06-07 00:54:00,131.016,131.023,131.01,131.011,191600000.0
2005-06-07 00:55:00,131.005,131.015,131.005,131.008,144099996.0
2005-06-07 00:56:00,131.003,131.012,130.988,130.994,90100001.0
2005-06-07 00:57:00,130.984,130.99,130.978,130.978,117200002.0
2005-06-07 00:58:00,130.982,130.988,130.975,130.98,177000003.0
2005-06-07 00:59:00,130.983,130.993,130.983,130.984,27999999.0
2005-06-07 01:00:00,130.983,130.994,130.977,130.994,154200004.0
2005-06-07 01:01:00,130.999,130.999,130.988,130.991,46900000.0
2005-06-07 01:02:00,130.997,131.013,130.995,131.013,85899998.0
2005-06-07 01:03:00,131.0,131.012,130.997,131.012,68200001.0
2005-06-07 01:04:00,131.008,131.015,131.005,131.01,150300002.0
2005-06-07 01:05:00,131.01,131.015,131.005,131.008,20200000.0
2005-06-07 01:06:00,131.028,131.039,131.028,131.039,34300000.0
2005-06-07 01:07:00,131.067,131.082,131.067,131.08,124000003.0
2005-06-07 01:08:00,131.083,131.088,131.083,131.088,8100000.0
2005-06-07 01:09:00,131.09,131.095,131.09,131.095,24400000.0
2005-06-07 01:10:00,131.088,131.088,131.054,131.055,134699999.0
2005-06-07 01:11:00,131.048,131.06,131.048,131.052,50400000.0
2005-06-07 01:12:00,131.059,131.067,131.055,131.067,179400004.0
2005-06-07 01:13:00,131.078,131.101,131.078,131.098,168300006.0
2005-06-07 01:14:00,131.099,131.108,131.096,131.096,45700000.0
2005-06-07 01:15:00,131.102,131.102,131.089,131.089,107199999.0
2005-06-07 01:16:00,131.086,131.093,131.078,131.093,153000001.0
2005-06-07 01:17:00,131.085,131.089,131.063,131.063,137299999.0
2005-06-07 01:18:00,131.07,131.07,131.061,131.067,75900000.0
2005-06-07 01:19:00,131.064,131.072,131.054,131.071,98800000.0
2005-06-07 01:20:00,131.077,131.08,131.071,131.073,78999999.0
2005-06-07 01:21:00,131.072,131.079,131.067,131.067,113900002.0
2005-06-07 01:22:00,131.065,131.075,131.065,131.07,133899999.0
2005-06-07 01:23:00,131.065,131.1,131.065,131.085,99199998.0
2005-06-07 01:24:00,131.079,131.097,131.075,131.075,139200001.0
2005-06-07 01:25:00,131.083,131.086,131.077,131.077,52300000.0
2005-06-07 01:26:00,131.079,131.095,131.073,131.095,55100000.0
2005-06-07 01:27:00,131.1,131.1,131.087,131.097,84000002.0
2005-06-07 01:28:00,131.104,131.123,131.104,131.11,46100000.0
2005-06-07 01:29:00,131.116,131.123,131.113,131.123,29200000.0
2005-06-07 01:30:00,131.109,131.12,131.1,131.1,186999996.0
2005-06-07 01:31:00,131.089,131.093,131.083,131.088,208099997.0
2005-06-07 01:32:00,131.082,131.095,131.082,131.095,71699998.0
2005-06-07 01:33:00,131.1,131.105,131.095,131.1,136299997.0
2005-06-07 01:34:00,131.104,131.104,131.078,131.088,67599999.0
2005-06-07 01:35:00,131.097,131.103,131.088,131.103,60499999.0
2005-06-07 01:36:00,131.096,131.099,131.088,131.099,62400000.0
2005-06-07 01:37:00,131.1,131.105,131.098,131.098,77799999.0
2005-06-07 01:38:00,131.101,131.109,131.101,131.108,135899999.0
2005-06-07 01:39:00,131.114,131.114,131.096,131.1,148299999.0
2005-06-07 01:40:00,131.102,131.109,131.097,131.109,66800000.0
2005-06-07 01:41:00,131.108,131.109,131.104,131.108,37300000.0
2005-06-07 01:42:00,131.113,131.113,131.099,131.1,124899999.0
2005-06-07 01:43:00,131.094,131.11,131.094,131.103,75600000.0
2005-06-07 01:44:00,131.097,131.101,131.092,131.092,171999999.0
2005-06-07 01:45:00,131.095,131.11,131.095,131.11,46300001.0
2005-06-07 01:46:00,131.106,131.106,131.082,131.082,80599999.0
2005-06-07 01:47:00,131.062,131.066,131.049,131.06,134800001.0
2005-06-07 01:48:00,131.051,131.059,131.046,131.059,79099999.0
2005-06-07 01:49:00,131.061,131.069,131.055,131.055,77500000.0
2005-06-07 01:50:00,131.042,131.054,131.032,131.043,123799996.0
2005-06-07 01:51:00,131.035,131.035,131.01,131.025,122000002.0
2005-06-07 01:52:00,131.032,131.037,131.027,131.029,47200000.0
2005-06-07 01:53:00,131.03,131.047,131.027,131.047,144900002.0
2005-06-07 01:54:00,131.05,131.055,131.039,131.047,112699998.0
2005-06-07 01:55:00,131.065,131.065,131.053,131.065,41600000.0
2005-06-07 01:56:00,131.058,131.07,131.058,131.07,214000002.0
2005-06-07 01:57:00,131.074,131.076,131.074,131.076,13600000.0
2005-06-07 01:58:00,131.079,131.082,131.068,131.071,53999999.0
2005-06-07 01:59:00,131.085,131.085,131.07,131.08,110600003.0
2005-06-07 02:00:00,131.08,131.082,131.07,131.08,53499999.0
2005-06-07 02:01:00,131.085,131.085,131.075,131.075,73300000.0
2005-06-07 02:02:00,131.079,131.082,131.064,131.064,91100001.0
2005-06-07 02:03:00,131.062,131.062,131.056,131.056,8800000.0
2005-06-07 02:04:00,131.058,131.062,131.058,131.062,50300000.0
2005-06-07 02:05:00,131.068,131.08,131.063,131.063,110300000.0
2005-06-07 02:06:00,131.07,131.08,131.07,131.073,118099999.0
2005-06-07 02:07:00,131.071,131.085,131.069,131.076,39100000.0
2005-06-07 02:08:00,131.077,131.083,131.076,131.079,64500000.0
2005-06-07 02:09:00,131.081,131.087,131.077,131.082,92299999.0
2005-06-07 02:10:00,131.081,131.089,131.079,131.083,52900001.0
2005-06-07 02:11:00,131.087,131.093,131.08,131.093,143799997.0
2005-06-07 02:12:00,131.094,131.099,131.081,131.086,78599998.0
2005-06-07 02:13:00,131.088,131.103,131.084,131.1,76100000.0
2005-06-07 02:14:00,131.092,131.099,131.09,131.099,105799998.0
2005-06-07 02:15:00,131.101,131.11,131.099,131.107,122300001.0
2005-06-07 02:16:00,131.107,131.108,131.1,131.101,101200000.0
2005-06-07 02:17:00,131.108,131.111,131.104,131.104,71499999.0
2005-06-07 02:18:00,131.1,131.105,131.098,131.105,136699999.0
2005-06-07 02:19:00,131.103,131.11,131.1,131.102,126700002.0
2005-06-07 02:20:00,131.108,131.109,131.096,131.096,81800000.0
2005-06-07 02:21:00,131.098,131.111,131.098,131.102,109100000.0
2005-06-07 02:22:00,131.104,131.107,131.086,131.086,60500000.0
2005-06-07 02:23:00,131.079,131.089,131.074,131.085,186699998.0
2005-06-07 02:24:00,131.08,131.081,131.073,131.077,69599999.0
2005-06-07 02:25:00,131.075,131.08,131.075,131.08,50200001.0
2005-06-07 02:26:00,131.082,131.087,131.082,131.084,92000002.0
2005-06-07 02:27:00,131.083,131.088,131.083,131.088,10600000.0
2005-06-07 02:28:00,131.082,131.083,131.076,131.079,36800000.0
2005-06-07 02:29:00,131.073,131.084,131.064,131.064,162200002.0
2005-06-07 02:30:00,131.06,131.066,131.06,131.063,51100001.0
2005-06-07 02:31:00,131.067,131.067,131.049,131.054,104200002.0
2005-06-07 02:32:00,131.054,131.069,131.053,131.06,113499997.0
2005-06-07 02:33:00,131.059,131.072,131.059,131.072,56700001.0
2005-06-07 02:34:00,131.07,131.077,131.068,131.077,84100002.0
2005-06-07 02:35:00,131.075,131.084,131.07,131.084,87400001.0
2005-06-07 02:36:00,131.084,131.1,131.08,131.098,53400000.0
2005-06-07 02:37:00,131.104,131.112,131.104,131.11,73000000.0
2005-06-07 02:38:00,131.118,131.119,131.102,131.114,118299997.0
2005-06-07 02:39:00,131.098,131.098,131.091,131.096,55300000.0
2005-06-07 02:40:00,131.097,131.097,131.082,131.082,141000000.0
2005-06-07 02:41:00,131.077,131.082,131.061,131.082,64600000.0
2005-06-07 02:42:00,131.07,131.078,131.07,131.071,25600000.0
2005-06-07 02:43:00,131.067,131.094,131.067,131.094,47200001.0
2005-06-07 02:44:00,131.086,131.107,131.086,131.092,77799999.0
2005-06-07 02:45:00,131.1,131.105,131.098,131.1,161100000.0
2005-06-07 02:46:00,131.103,131.105,131.095,131.1,60100000.0
2005-06-07 02:47:00,131.105,131.106,131.084,131.092,111299999.0
2005-06-07 02:48:00,131.088,131.095,131.083,131.083,85500000.0
2005-06-07 02:49:00,131.096,131.097,131.09,131.097,29400000.0
2005-06-07 02:50:00,131.089,131.1,131.077,131.077,47700000.0
2005-06-07 02:51:00,131.068,131.08,131.067,131.067,59700000.0
2005-06-07 02:52:00,131.064,131.065,131.051,131.059,69899999.0
2005-06-07 02:53:00,131.053,131.055,131.045,131.052,33399999.0
2005-06-07 02:54:00,131.052,131.056,131.05,131.05,54400000.0
2005-06-07 02:55:00,131.057,131.057,131.039,131.052,122199999.0
2005-06-07 02:56:00,131.047,131.05,131.036,131.036,100800000.0
2005-06-07 02:57:00,131.044,131.046,131.044,131.046,10400000.0
2005-06-07 02:58:00,131.037,131.037,131.018,131.018,79700001.0
2005-06-07 02:59:00,130.99,130.99,130.969,130.98,89900001.0
2005-06-07 03:00:00,130.982,130.982,130.978,130.978,47099999.0
2005-06-07 03:01:00,130.997,131.02,130.997,131.02,98600001.0
2005-06-07 03:02:00,131.018,131.018,131.004,131.01,116600003.0
2005-06-07 03:03:00,131.014,131.047,131.013,131.047,90200000.0
2005-06-07 03:04:00,131.053,131.053,131.041,131.047,125999998.0
2005-06-07 03:05:00,131.048,131.054,131.046,131.05,150500001.0
2005-06-07 03:06:00,131.045,131.045,131.024,131.033,72699999.0
2005-06-07 03:07:00,131.032,131.032,131.006,131.018,88400001.0
2005-06-07 03:08:00,131.027,131.045,131.027,131.045,190899998.0
2005-06-07 03:09:00,131.046,131.046,131.028,131.039,112699999.0
2005-06-07 03:10:00,131.036,131.046,131.028,131.028,87700001.0
2005-06-07 03:11:00,131.03,131.042,131.03,131.042,54899999.0
2005-06-07 03:12:00,131.04,131.05,131.036,131.036,163399999.0
2005-06-07 03:13:00,131.038,131.038,131.03,131.038,64400000.0
2005-06-07 03:14:00,131.033,131.045,131.033,131.033,93600001.0
2005-06-07 03:15:00,131.044,131.046,131.044,131.046,23200001.0
2005-06-07 03:16:00,131.041,131.048,131.039,131.041,158200003.0
2005-06-07 03:17:00,131.05,131.059,131.046,131.054,56000001.0
2005-06-07 03:18:00,131.047,131.056,131.039,131.055,175400002.0
2005-06-07 03:19:00,131.057,131.072,131.057,131.062,81799999.0
2005-06-07 03:20:00,131.053,131.053,131.025,131.025,79400001.0
2005-06-07 03:21:00,131.039,131.056,131.039,131.056,148699998.0
2005-06-07 03:22:00,131.055,131.055,131.025,131.025,201699999.0
2005-06-07 03:23:00,131.01,131.023,131.009,131.009,102199999.0
2005-06-07 03:24:00,131.01,131.015,131.005,131.01,126600001.0
2005-06-07 03:25:00,131.008,131.012,131.001,131.003,192900002.0
2005-06-07 03:26:00,131.004,131.009,130.999,131.009,98300001.0
2005-06-07 03:27:00,131.012,131.021,131.012,131.017,94200001.0
2005-06-07 03:28:00,131.01,131.01,131.01,131.01,14400000.0
2005-06-07 03:29:00,131.003,131.013,131.003,131.01,143500000.0
2005-06-07 03:30:00,131.003,131.003,130.987,130.996,60800000.0
2005-06-07 03:31:00,130.993,130.997,130.988,130.992,75200000.0
2005-06-07 03:32:00,130.99,130.99,130.971,130.971,130000002.0
2005-06-07 03:33:00,130.961,130.961,130.924,130.931,87200000.0
2005-06-07 03:34:00,130.923,130.936,130.921,130.924,110999999.0
2005-06-07 03:35:00,130.926,130.928,130.919,130.928,81500001.0
2005-06-07 03:36:00,130.935,130.939,130.919,130.928,157799998.0
2005-06-07 03:37:00,130.926,130.928,130.913,130.928,110500002.0
2005-06-07 03:38:00,130.93,130.937,130.923,130.923,137899996.0
2005-06-07 03:39:00,130.927,130.927,130.918,130.919,97399999.0
2005-06-07 03:40:00,130.907,130.918,130.9,130.917,118599997.0
2005-06-07 03:41:00,130.908,130.908,130.902,130.908,89799998.0
2005-06-07 03:42:00,130.902,130.913,130.894,130.911,39700000.0
2005-06-07 03:43:00,130.917,130.917,130.908,130.908,29500001.0
2005-06-07 03:44:00,130.905,130.905,130.89,130.893,19700000.0
2005-06-07 03:45:00,130.893,130.893,130.878,130.885,100500001.0
2005-06-07 03:46:00,130.872,130.879,130.847,130.863,102699999.0
2005-06-07 03:47:00,130.855,130.86,130.85,130.86,59899999.0
2005-06-07 03:48:00,130.861,130.882,130.861,130.882,22400000.0
2005-06-07 03:49:00,130.891,130.899,130.891,130.899,45299999.0
2005-06-07 03:50:00,130.908,130.923,130.905,130.92,76800000.0
2005-06-07 03:51:00,130.929,130.933,130.923,130.923,33100001.0
2005-06-07 03:52:00,130.916,130.916,130.914,130.914,19900001.0
2005-06-07 03:53:00,130.915,130.925,130.915,130.921,42100000.0
2005-06-07 03:54:00,130.916,130.922,130.912,130.919,72400000.0
2005-06-07 03:55:00,130.917,130.925,130.913,130.913,114800001.0
2005-06-07 03:56:00,130.897,130.907,130.897,130.907,37800001.0
2005-06-07 03:57:00,130.915,130.924,130.91,130.924,61700000.0
2005-06-07 03:58:00,130.925,130.925,130.918,130.918,64000001.0
2005-06-07 03:59:00,130.91,130.91,130.901,130.902,66800002.0
2005-06-07 04:00:00,130.887,130.887,130.875,130.875,68000000.0
2005-06-07 04:01:00,130.865,130.865,130.835,130.835,78200000.0
2005-06-07 04:02:00,130.833,130.833,130.815,130.818,97400001.0
2005-06-07 04:03:00,130.828,130.833,130.81,130.81,75200000.0
2005-06-07 04:04:00,130.806,130.813,130.8,130.8,24900000.0
2005-06-07 04:05:00,130.796,130.802,130.796,130.802,5600000.0
2005-06-07 04:06:00,130.807,130.833,130.807,130.825,80100000.0
2005-06-07 04:07:00,130.829,130.845,130.823,130.845,110699999.0
2005-06-07 04:08:00,130.863,130.87,130.863,130.87,120899998.0
2005-06-07 04:09:00,130.861,130.862,130.844,130.844,64400000.0
2005-06-07 04:10:00,130.838,130.854,130.831,130.854,71300000.0
2005-06-07 04:11:00,130.85,130.878,130.849,130.878,53699999.0
2005-06-07 04:12:00,130.893,130.914,130.893,130.904,126799998.0
2005-06-07 04:13:00,130.908,130.908,130.904,130.907,52000000.0
2005-06-07 04:14:00,130.906,130.906,130.889,130.903,100699996.0
2005-06-07 04:15:00,130.903,130.91,130.903,130.905,110300003.0
2005-06-07 04:16:00,130.9,130.901,130.889,130.889,149500000.0
2005-06-07 04:17:00,130.905,130.917,130.903,130.917,84000000.0
2005-06-07 04:18:00,130.914,130.917,130.911,130.911,38900000.0
2005-06-07 04:19:00,130.914,130.921,130.91,130.91,126700002.0
2005-06-07 04:20:00,130.918,130.932,130.917,130.93,164500003.0
2005-06-07 04:21:00,130.945,130.955,130.935,130.941,160000002.0
2005-06-07 04:22:00,130.938,130.958,130.937,130.958,93699999.0
2005-06-07 04:23:00,130.955,130.955,130.926,130.935,73600001.0
2005-06-07 04:24:00,130.92,130.944,130.92,130.943,61100000.0
2005-06-07 04:25:00,130.944,130.948,130.942,130.942,144600002.0
2005-06-07 04:26:00,130.948,130.948,130.941,130.941,45600000.0
2005-06-07 04:27:00,130.941,130.949,130.93,130.94,106100000.0
2005-06-07 04:28:00,130.941,130.948,130.933,130.939,104900001.0
2005-06-07 04:29:00,130.93,130.93,130.904,130.904,50800000.0
2005-06-07 04:30:00,130.908,130.916,130.902,130.916,88000002.0
2005-06-07 04:31:00,130.919,130.938,130.919,130.931,49599999.0
2005-06-07 04:32:00,130.94,130.962,130.94,130.95,108000001.0
2005-06-07 04:33:00,130.941,130.945,130.925,130.942,64800001.0
2005-06-07 04:34:00,130.949,130.956,130.935,130.935,28600000.0
2005-06-07 04:35:00,130.923,130.942,130.923,130.928,80900001.0
2005-06-07 04:36:00,130.933,130.937,130.933,130.936,92400002.0
2005-06-07 04:37:00,130.941,130.945,130.929,130.938,109600000.0
2005-06-07 04:38:00,130.938,130.938,130.928,130.928,53399999.0
2005-06-07 04:39:00,130.933,130.94,130.928,130.928,80400002.0
2005-06-07 04:40:00,130.93,130.94,130.92,130.94,62400000.0
2005-06-07 04:41:00,130.94,130.948,130.939,130.947,62800000.0
2005-06-07 04:42:00,130.936,130.937,130.931,130.931,72000000.0
2005-06-07 04:43:00,130.94,130.94,130.937,130.937,42100000.0
2005-06-07 04:44:00,130.947,130.947,130.938,130.938,42900000.0
2005-06-07 04:45:00,130.927,130.927,130.916,130.922,64500000.0
2005-06-07 04:46:00,130.928,130.937,130.923,130.929,56100000.0
2005-06-07 04:47:00,130.93,130.931,130.919,130.93,114999999.0
2005-06-07 04:48:00,130.922,130.931,130.916,130.917,109000000.0
2005-06-07 04:49:00,130.922,130.928,130.918,130.928,121499999.0
2005-06-07 04:50:00,130.929,130.941,130.929,130.941,28000000.0
2005-06-07 04:51:00,130.933,130.939,130.933,130.936,55800000.0
2005-06-07 04:52:00,130.943,130.949,130.941,130.947,69000000.0
2005-06-07 04:53:00,130.938,130.942,130.934,130.941,35700000.0
2005-06-07 04:54:00,130.947,130.947,130.937,130.937,149499995.0
2005-06-07 04:55:00,130.937,130.946,130.921,130.921,194000002.0
2005-06-07 04:56:00,130.922,130.931,130.918,130.918,52200000.0
2005-06-07 04:57:00,130.91,130.915,130.907,130.915,64700000.0
2005-06-07 04:58:00,130.924,130.926,130.924,130.926,5700000.0
2005-06-07 04:59:00,130.924,130.938,130.924,130.93,100699998.0
2005-06-07 05:00:00,130.929,130.933,130.926,130.928,89599999.0
2005-06-07 05:01:00,130.916,130.936,130.916,130.93,111299999.0
2005-06-07 05:02:00,130.923,130.933,130.919,130.933,47000000.0
2005-06-07 05:03:00,130.938,130.94,130.929,130.929,102300000.0
2005-06-07 05:04:00,130.924,130.929,130.922,130.923,119899998.0
2005-06-07 05:05:00,130.921,130.947,130.921,130.944,87900001.0
2005-06-07 05:06:00,130.943,130.966,130.943,130.965,75100001.0
2005-06-07 05:07:00,130.966,130.966,130.953,130.955,72300000.0
2005-06-07 05:08:00,130.957,130.964,130.95,130.958,98100000.0
2005-06-07 05:09:00,130.957,130.957,130.934,130.934,67100001.0
2005-06-07 05:10:00,130.927,130.927,130.919,130.92,89499999.0
2005-06-07 05:11:00,130.927,130.93,130.909,130.925,120700000.0
2005-06-07 05:12:00,130.922,130.923,130.898,130.898,47900000.0
2005-06-07 05:13:00,130.901,130.906,130.897,130.906,61899999.0
2005-06-07 05:14:00,130.913,130.913,130.9,130.908,80899999.0
2005-06-07 05:15:00,130.915,130.915,130.91,130.91,23200000.0
2005-06-07 05:16:00,130.913,130.932,130.913,130.932,102400001.0
2005-06-07 05:17:00,130.928,130.943,130.928,130.934,89499999.0
2005-06-07 05:18:00,130.934,130.943,130.934,130.94,81500000.0
2005-06-07 05:19:00,130.938,130.94,130.928,130.928,68200002.0
2005-06-07 05:20:00,130.945,130.945,130.935,130.94,56199999.0
2005-06-07 05:21:00,130.94,130.952,130.933,130.933,136599999.0
2005-06-07 05:22:00,130.94,130.945,130.938,130.942,72400000.0
2005-06-07 05:23:00,130.932,130.945,130.932,130.945,82300001.0
2005-06-07 05:24:00,130.943,130.943,130.931,130.938,89899998.0
2005-06-07 05:25:00,130.938,130.938,130.935,130.935,9600000.0
2005-06-07 05:26:00,130.928,130.928,130.919,130.919,83500001.0
2005-06-07 05:27:00,130.923,130.946,130.923,130.935,102099997.0
2005-06-07 05:28:00,130.936,130.947,130.919,130.947,133000000.0
2005-06-07 05:29:00,130.955,130.955,130.94,130.955,136400003.0
2005-06-07 05:30:00,130.946,130.949,130.94,130.949,90100000.0
2005-06-07 05:31:00,130.951,130.966,130.951,130.966,57400000.0
2005-06-07 05:32:00,130.966,130.966,130.947,130.947,4000000.0
2005-06-07 05:33:00,130.972,130.972,130.95,130.958,18700000.0
2005-06-07 05:34:00,130.953,130.963,130.953,130.957,70200002.0
2005-06-07 05:35:00,130.952,130.969,130.952,130.963,64300000.0
2005-06-07 05:36:00,130.962,130.978,130.962,130.978,37500001.0
2005-06-07 05:37:00,130.965,130.965,130.959,130.959,24600000.0
2005-06-07 05:38:00,130.965,130.977,130.965,130.977,65100000.0
2005-06-07 05:39:00,130.963,130.981,130.958,130.981,60299999.0
2005-06-07 05:40:00,130.982,130.989,130.96,130.972,178100000.0
2005-06-07 05:41:00,130.962,130.967,130.958,130.958,33300000.0
2005-06-07 05:42:00,130.968,130.97,130.966,130.966,21800000.0
2005-06-07 05:43:00,130.963,130.963,130.926,130.93,122599996.0
2005-06-07 05:44:00,130.927,130.938,130.927,130.93,86300001.0
2005-06-07 05:45:00,130.932,130.934,130.919,130.934,75600000.0
2005-06-07 05:46:00,130.933,130.95,130.933,130.937,85600000.0
2005-06-07 05:47:00,130.937,130.944,130.932,130.932,95500001.0
2005-06-07 05:48:00,130.933,130.933,130.92,130.927,42399999.0
2005-06-07 05:49:00,130.928,130.928,130.9,130.9,216299999.0
2005-06-07 05:50:00,130.9,130.9,130.898,130.9,36800000.0
2005-06-07 05:51:00,130.899,130.907,130.899,130.907,29099999.0
2005-06-07 05:52:00,130.904,130.91,130.903,130.905,114200000.0
2005-06-07 05:53:00,130.91,130.915,130.905,130.907,81300001.0
2005-06-07 05:54:00,130.91,130.91,130.91,130.91,35700000.0
2005-06-07 05:55:00,130.87,130.886,130.854,130.873,75700000.0
2005-06-07 05:56:00,130.91,130.91,130.91,130.91,4000000.0
2005-06-07 05:57:00,130.91,130.91,130.91,130.91,900000.0
2005-06-07 05:58:00,130.913,130.927,130.909,130.915,152899998.0
2005-06-07 05:59:00,130.906,130.909,130.898,130.901,123100002.0
2005-06-07 06:00:00,130.893,130.893,130.879,130.882,162100004.0
2005-06-07 06:01:00,130.897,130.898,130.892,130.898,49899999.0
2005-06-07 06:02:00,130.902,130.908,130.894,130.901,129000002.0
2005-06-07 06:03:00,130.9,130.903,130.895,130.895,115100000.0
2005-06-07 06:04:00,130.899,130.906,130.899,130.906,17600000.0
2005-06-07 06:05:00,130.907,130.913,130.899,130.913,61199999.0
2005-06-07 06:06:00,130.914,130.931,130.914,130.928,57400000.0
2005-06-07 06:07:00,130.91,130.921,130.905,130.916,77099998.0
2005-06-07 06:08:00,130.931,130.931,130.919,130.93,92699999.0
2005-06-07 06:09:00,130.938,130.965,130.938,130.96,69199999.0
2005-06-07 06:10:00,130.963,130.964,130.949,130.949,72399999.0
2005-06-07 06:11:00,130.949,130.961,130.949,130.954,125900000.0
2005-06-07 06:12:00,130.948,130.948,130.941,130.943,95800001.0
2005-06-07 06:13:00,130.945,130.955,130.942,130.945,53900000.0
2005-06-07 06:14:00,130.954,130.954,130.942,130.942,64699999.0
2005-06-07 06:15:00,130.942,130.942,130.925,130.925,77900001.0
2005-06-07 06:16:00,130.931,130.941,130.927,130.937,77400000.0
2005-06-07 06:17:00,130.94,130.94,130.929,130.937,156699998.0
2005-06-07 06:18:00,130.927,130.935,130.925,130.93,41200000.0
2005-06-07 06:19:00,130.935,130.935,130.922,130.927,113799999.0
2005-06-07 06:20:00,130.925,130.935,130.925,130.935,26700000.0
2005-06-07 06:21:00,130.934,130.936,130.934,130.936,24400000.0
2005-06-07 06:22:00,130.935,130.945,130.935,130.94,100199999.0
2005-06-07 06:23:00,130.942,130.942,130.923,130.931,181699996.0
2005-06-07 06:24:00,130.934,130.936,130.934,130.936,16500000.0
2005-06-07 06:25:00,130.945,130.945,130.935,130.94,44900000.0
2005-06-07 06:26:00,130.94,130.94,130.94,130.94,65500000.0
2005-06-07 06:27:00,130.945,130.945,130.94,130.94,79800001.0
2005-06-07 06:28:00,130.939,130.942,130.922,130.922,101700001.0
2005-06-07 06:29:00,130.93,130.93,130.93,130.93,9900000.0
2005-06-07 06:30:00,130.902,130.921,130.899,130.921,90200002.0
2005-06-07 06:31:00,130.93,130.93,130.93,130.93,33600000.0
2005-06-07 06:32:00,130.933,130.941,130.929,130.93,107899999.0
2005-06-07 06:33:00,130.93,130.933,130.93,130.93,53399999.0
2005-06-07 06:34:00,130.931,130.936,130.931,130.932,36000000.0
2005-06-07 06:35:00,130.935,130.938,130.905,130.906,144700001.0
2005-06-07 06:36:00,130.942,130.942,130.929,130.933,55600000.0
2005-06-07 06:37:00,130.939,130.942,130.935,130.935,14400000.0
2005-06-07 06:38:00,130.942,130.944,130.934,130.94,77900001.0
2005-06-07 06:39:00,130.942,130.944,130.936,130.938,121099999.0
2005-06-07 06:40:00,130.934,130.943,130.933,130.934,117899999.0
2005-06-07 06:41:00,130.936,130.948,130.936,130.948,113399999.0
2005-06-07 06:42:00,130.958,130.958,130.948,130.948,77600002.0
2005-06-07 06:43:00,130.947,130.947,130.935,130.935,206099998.0
2005-06-07 06:44:00,130.941,130.941,130.925,130.925,52000000.0
2005-06-07 06:45:00,130.934,130.934,130.931,130.931,47899998.0
2005-06-07 06:46:00,130.937,130.945,130.93,130.932,125400000.0
2005-06-07 06:47:00,130.951,130.959,130.951,130.959,34400000.0
2005-06-07 06:48:00,130.978,130.984,130.978,130.98,125899998.0
2005-06-07 06:49:00,131.003,131.028,131.003,131.028,28800000.0
2005-06-07 06:50:00,131.057,131.078,131.057,131.074,47100000.0
2005-06-07 06:51:00,131.071,131.076,131.06,131.076,126700001.0
2005-06-07 06:52:00,131.078,131.084,131.07,131.07,63600000.0
2005-06-07 06:53:00,131.079,131.086,131.07,131.077,53100000.0
2005-06-07 06:54:00,131.089,131.105,131.089,131.1,47000001.0
2005-06-07 06:55:00,131.111,131.146,131.111,131.115,99100000.0
2005-06-07 06:56:00,131.118,131.129,131.11,131.121,68400002.0
2005-06-07 06:57:00,131.112,131.113,131.1,131.108,36800000.0
2005-06-07 06:58:00,131.109,131.113,131.102,131.113,94099999.0
2005-06-07 06:59:00,131.115,131.115,131.1,131.115,93900001.0
2005-06-07 07:00:00,131.121,131.121,131.103,131.11,162200002.0
2005-06-07 07:01:00,131.113,131.117,131.104,131.11,84599999.0
2005-06-07 07:02:00,131.101,131.102,131.075,131.075,80000000.0
2005-06-07 07:03:00,131.07,131.07,131.065,131.07,93300000.0
2005-06-07 07:04:00,131.07,131.072,131.063,131.072,49800001.0
2005-06-07 07:05:00,131.054,131.067,131.054,131.059,64900000.0
2005-06-07 07:06:00,131.06,131.065,131.055,131.058,159799998.0
2005-06-07 07:07:00,131.068,131.073,131.068,131.069,34400000.0
2005-06-07 07:08:00,131.073,131.086,131.073,131.086,73899999.0
2005-06-07 07:09:00,131.088,131.093,131.086,131.09,109300000.0
2005-06-07 07:10:00,131.101,131.106,131.09,131.102,71199999.0
2005-06-07 07:11:00,131.108,131.113,131.101,131.109,109899999.0
2005-06-07 07:12:00,131.105,131.105,131.095,131.101,34400000.0
2005-06-07 07:13:00,131.098,131.098,131.092,131.092,72099999.0
2005-06-07 07:14:00,131.086,131.107,131.086,131.1,58800001.0
2005-06-07 07:15:00,131.095,131.109,131.095,131.103,83900001.0
2005-06-07 07:16:00,131.106,131.117,131.104,131.117,81799999.0
2005-06-07 07:17:00,131.117,131.125,131.11,131.125,62300000.0
2005-06-07 07:18:00,131.123,131.138,131.123,131.138,47300000.0
2005-06-07 07:19:00,131.155,131.175,131.146,131.147,84400001.0
2005-06-07 07:20:00,131.142,131.145,131.133,131.14,120600000.0
2005-06-07 07:21:00,131.135,131.135,131.116,131.118,148499998.0
2005-06-07 07:22:00,131.119,131.124,131.116,131.116,93499999.0
2005-06-07 07:23:00,131.117,131.122,131.113,131.122,101899998.0
2005-06-07 07:24:00,131.116,131.123,131.108,131.123,53100000.0
2005-06-07 07:25:00,131.121,131.131,131.115,131.115,90099999.0
2005-06-07 07:26:00,131.118,131.143,131.116,131.143,44300000.0
2005-06-07 07:27:00,131.148,131.155,131.14,131.155,51599999.0
2005-06-07 07:28:00,131.172,131.176,131.164,131.164,156599999.0
2005-06-07 07:29:00,131.151,131.157,131.147,131.157,124499999.0
2005-06-07 07:30:00,131.154,131.171,131.154,131.168,54400000.0
2005-06-07 07:31:00,131.172,131.19,131.172,131.19,59800000.0
2005-06-07 07:32:00,131.184,131.184,131.175,131.178,28000000.0
2005-06-07 07:33:00,131.169,131.175,131.158,131.175,105700001.0
2005-06-07 07:34:00,131.184,131.184,131.17,131.177,130500001.0
2005-06-07 07:35:00,131.178,131.219,131.178,131.219,72099999.0
2005-06-07 07:36:00,131.238,131.248,131.238,131.248,40300000.0
2005-06-07 07:37:00,131.258,131.268,131.25,131.25,82500000.0
2005-06-07 07:38:00,131.251,131.266,131.251,131.266,12800000.0
2005-06-07 07:39:00,131.252,131.258,131.243,131.251,53800000.0
2005-06-07 07:40:00,131.262,131.306,131.262,131.306,154100002.0
2005-06-07 07:41:00,131.303,131.308,131.294,131.294,143700000.0
2005-06-07 07:42:00,131.272,131.272,131.258,131.258,88199999.0
2005-06-07 07:43:00,131.258,131.266,131.255,131.255,105999998.0
2005-06-07 07:44:00,131.253,131.266,131.252,131.266,64500000.0
2005-06-07 07:45:00,131.262,131.262,131.249,131.259,105699998.0
2005-06-07 07:46:00,131.266,131.267,131.266,131.267,19200000.0
2005-06-07 07:47:00,131.275,131.284,131.262,131.274,75100001.0
2005-06-07 07:48:00,131.265,131.265,131.255,131.256,68800000.0
2005-06-07 07:49:00,131.265,131.275,131.263,131.275,71200000.0
2005-06-07 07:50:00,131.273,131.273,131.26,131.266,130600000.0
2005-06-07 07:51:00,131.262,131.268,131.26,131.268,82599999.0
2005-06-07 07:52:00,131.272,131.296,131.272,131.276,40000000.0
2005-06-07 07:53:00,131.28,131.285,131.28,131.285,56200000.0
2005-06-07 07:54:00,131.267,131.267,131.265,131.265,35900000.0
2005-06-07 07:55:00,131.26,131.266,131.254,131.257,89399999.0
2005-06-07 07:56:00,131.247,131.247,131.23,131.23,32400000.0
2005-06-07 07:57:00,131.233,131.248,131.231,131.231,79899998.0
2005-06-07 07:58:00,131.245,131.28,131.245,131.277,113400000.0
2005-06-07 07:59:00,131.29,131.309,131.29,131.305,57300000.0
2005-06-07 08:00:00,131.297,131.297,131.283,131.285,109000001.0
2005-06-07 08:01:00,131.288,131.29,131.285,131.29,84299997.0
2005-06-07 08:02:00,131.291,131.298,131.291,131.298,38800000.0
2005-06-07 08:03:00,131.294,131.304,131.289,131.297,43399999.0
2005-06-07 08:04:00,131.292,131.292,131.276,131.278,78100000.0
2005-06-07 08:05:00,131.288,131.288,131.279,131.279,63900000.0
2005-06-07 08:06:00,131.26,131.267,131.25,131.265,41000000.0
2005-06-07 08:07:00,131.263,131.267,131.263,131.265,28800000.0
2005-06-07 08:08:00,131.27,131.27,131.254,131.26,161399998.0
2005-06-07 08:09:00,131.25,131.25,131.243,131.243,31200000.0
2005-06-07 08:10:00,131.25,131.25,131.245,131.25,15600000.0
2005-06-07 08:11:00,131.248,131.248,131.241,131.243,115099999.0
2005-06-07 08:12:00,131.246,131.272,131.246,131.266,75900001.0
2005-06-07 08:13:00,131.276,131.286,131.263,131.286,65700000.0
2005-06-07 08:14:00,131.295,131.313,131.295,131.303,102400003.0
2005-06-07 08:15:00,131.307,131.326,131.307,131.32,78600000.0
2005-06-07 08:16:00,131.322,131.328,131.315,131.327,110899998.0
2005-06-07 08:17:00,131.318,131.343,131.316,131.329,103899999.0
2005-06-07 08:18:00,131.33,131.34,131.328,131.332,176600002.0
2005-06-07 08:19:00,131.332,131.338,131.322,131.322,82999997.0
2005-06-07 08:20:00,131.334,131.37,131.334,131.364,118200003.0
2005-06-07 08:21:00,131.353,131.368,131.352,131.368,98100000.0
2005-06-07 08:22:00,131.356,131.356,131.346,131.353,70399999.0
2005-06-07 08:23:00,131.349,131.354,131.338,131.35,110400001.0
2005-06-07 08:24:00,131.348,131.348,131.327,131.329,116899997.0
2005-06-07 08:25:00,131.312,131.312,131.301,131.301,5600000.0
2005-06-07 08:26:00,131.31,131.329,131.31,131.329,88599999.0
2005-06-07 08:27:00,131.335,131.34,131.321,131.321,130400000.0
2005-06-07 08:28:00,131.34,131.352,131.33,131.337,59599999.0
2005-06-07 08:29:00,131.348,131.402,131.348,131.402,52000000.0
2005-06-07 08:30:00,131.414,131.428,131.408,131.408,163300002.0
2005-06-07 08:31:00,131.402,131.409,131.395,131.395,72599999.0
2005-06-07 08:32:00,131.384,131.393,131.379,131.393,45600000.0
2005-06-07 08:33:00,131.388,131.39,131.38,131.388,56000000.0
2005-06-07 08:34:00,131.39,131.394,131.374,131.385,160200004.0
2005-06-07 08:35:00,131.382,131.394,131.374,131.374,108800000.0
2005-06-07 08:36:00,131.377,131.377,131.356,131.356,213799999.0
2005-06-07 08:37:00,131.359,131.359,131.336,131.348,157399998.0
2005-06-07 08:38:00,131.36,131.379,131.36,131.363,33000000.0
2005-06-07 08:39:00,131.354,131.368,131.354,131.365,57199999.0
2005-06-07 08:40:00,131.363,131.365,131.333,131.333,91000002.0
2005-06-07 08:41:00,131.318,131.318,131.301,131.307,166299998.0
2005-06-07 08:42:00,131.3,131.33,131.297,131.33,67600002.0
2005-06-07 08:43:00,131.322,131.332,131.299,131.299,187699999.0
2005-06-07 08:44:00,131.292,131.293,131.276,131.285,91899998.0
2005-06-07 08:45:00,131.279,131.279,131.247,131.247,100000000.0
2005-06-07 08:46:00,131.235,131.247,131.235,131.244,72300002.0
2005-06-07 08:47:00,131.239,131.246,131.239,131.246,22700000.0
2005-06-07 08:48:00,131.238,131.238,131.176,131.181,56200000.0
2005-06-07 08:49:00,131.163,131.185,131.163,131.185,83000000.0
2005-06-07 08:50:00,131.189,131.191,131.176,131.191,55000000.0
2005-06-07 08:51:00,131.197,131.205,131.19,131.197,108900000.0
2005-06-07 08:52:00,131.19,131.19,131.165,131.165,50900000.0
2005-06-07 08:53:00,131.162,131.168,131.159,131.162,111099999.0
2005-06-07 08:54:00,131.159,131.171,131.159,131.16,141299998.0
2005-06-07 08:55:00,131.173,131.173,131.154,131.158,108499998.0
2005-06-07 08:56:00,131.157,131.157,131.145,131.145,58100001.0
2005-06-07 08:57:00,131.142,131.142,131.13,131.132,154400001.0
2005-06-07 08:58:00,131.139,131.164,131.139,131.158,68899999.0
2005-06-07 08:59:00,131.161,131.196,131.161,131.196,112000000.0
2005-06-07 09:00:00,131.193,131.198,131.181,131.196,85399998.0
2005-06-07 09:01:00,131.198,131.199,131.185,131.185,56600000.0
2005-06-07 09:02:00,131.185,131.191,131.177,131.183,135799999.0
2005-06-07 09:03:00,131.191,131.205,131.191,131.203,102300002.0
2005-06-07 09:04:00,131.197,131.197,131.178,131.183,64300000.0
2005-06-07 09:05:00,131.173,131.173,131.157,131.16,58100000.0
2005-06-07 09:06:00,131.157,131.161,131.142,131.142,45600000.0
2005-06-07 09:07:00,131.138,131.152,131.13,131.151,48400000.0
2005-06-07 09:08:00,131.151,131.158,131.141,131.149,110999999.0
2005-06-07 09:09:00,131.155,131.191,131.155,131.191,97799998.0
2005-06-07 09:10:00,131.184,131.194,131.184,131.19,104799999.0
2005-06-07 09:11:00,131.198,131.202,131.185,131.197,102399999.0
2005-06-07 09:12:00,131.195,131.207,131.195,131.2,145299999.0
2005-06-07 09:13:00,131.198,131.198,131.184,131.184,58400000.0
2005-06-07 09:14:00,131.178,131.181,131.169,131.171,185200002.0
2005-06-07 09:15:00,131.173,131.177,131.167,131.172,63500001.0
2005-06-07 09:16:00,131.161,131.169,131.155,131.155,80000000.0
2005-06-07 09:17:00,131.155,131.155,131.144,131.153,42700000.0
2005-06-07 09:18:00,131.143,131.15,131.135,131.14,51400000.0
2005-06-07 09:19:00,131.125,131.153,131.125,131.153,37600000.0
2005-06-07 09:20:00,131.148,131.148,131.136,131.144,80699999.0
2005-06-07 09:21:00,131.142,131.142,131.125,131.125,96000002.0
2005-06-07 09:22:00,131.132,131.137,131.125,131.131,163800001.0
2005-06-07 09:23:00,131.132,131.138,131.13,131.13,118700004.0
2005-06-07 09:24:00,131.128,131.138,131.128,131.13,102400003.0
2005-06-07 09:25:00,131.115,131.127,131.115,131.127,55499999.0
2005-06-07 09:26:00,131.135,131.144,131.129,131.138,148700003.0
2005-06-07 09:27:00,131.145,131.145,131.129,131.142,158999997.0
2005-06-07 09:28:00,131.142,131.151,131.139,131.142,101900000.0
2005-06-07 09:29:00,131.142,131.142,131.126,131.132,62400001.0
2005-06-07 09:30:00,131.138,131.143,131.129,131.143,79500002.0
2005-06-07 09:31:00,131.142,131.148,131.142,131.148,26100000.0
2005-06-07 09:32:00,131.148,131.156,131.138,131.156,73399999.0
2005-06-07 09:33:00,131.153,131.153,131.138,131.14,75900001.0
2005-06-07 09:34:00,131.144,131.156,131.144,131.156,87800001.0
2005-06-07 09:35:00,131.152,131.153,131.141,131.141,110900000.0
2005-06-07 09:36:00,131.134,131.136,131.12,131.121,87399998.0
2005-06-07 09:37:00,131.098,131.109,131.098,131.109,6400000.0
2005-06-07 09:38:00,131.101,131.103,131.087,131.087,83100000.0
2005-06-07 09:39:00,131.087,131.104,131.07,131.07,48000000.0
2005-06-07 09:40:00,131.073,131.074,131.069,131.072,72799999.0
2005-06-07 09:41:00,131.074,131.086,131.071,131.071,44600000.0
2005-06-07 09:42:00,131.065,131.078,131.05,131.078,65900000.0
2005-06-07 09:43:00,131.07,131.092,131.07,131.086,130700003.0
2005-06-07 09:44:00,131.092,131.107,131.087,131.092,97899999.0
2005-06-07 09:45:00,131.088,131.092,131.079,131.079,69600001.0
2005-06-07 09:46:00,131.08,131.089,131.08,131.082,116500000.0
2005-06-07 09:47:00,131.083,131.087,131.077,131.077,80900000.0
2005-06-07 09:48:00,131.073,131.073,131.062,131.062,52000000.0
2005-06-07 09:49:00,131.061,131.069,131.056,131.056,87800000.0
2005-06-07 09:50:00,131.064,131.105,131.064,131.099,119800000.0
2005-06-07 09:51:00,131.107,131.107,131.091,131.099,56000000.0
2005-06-07 09:52:00,131.095,131.1,131.086,131.086,154500001.0
2005-06-07 09:53:00,131.092,131.102,131.092,131.101,55500001.0
2005-06-07 09:54:00,131.102,131.104,131.082,131.095,62400000.0
2005-06-07 09:55:00,131.082,131.1,131.082,131.1,59599998.0
2005-06-07 09:56:00,131.097,131.101,131.092,131.1,105799999.0
2005-06-07 09:57:00,131.091,131.099,131.091,131.099,22400000.0
2005-06-07 09:58:00,131.096,131.101,131.096,131.101,8800000.0
2005-06-07 09:59:00,131.109,131.109,131.104,131.108,82299998.0
2005-06-07 10:00:00,131.101,131.114,131.1,131.1,115899999.0
2005-06-07 10:01:00,131.09,131.114,131.09,131.113,106700000.0
2005-06-07 10:02:00,131.102,131.107,131.1,131.107,75499999.0
2005-06-07 10:03:00,131.102,131.104,131.091,131.091,98800000.0
2005-06-07 10:04:00,131.106,131.109,131.106,131.109,24800000.0
2005-06-07 10:05:00,131.112,131.112,131.108,131.108,16000000.0
2005-06-07 10:06:00,131.1,131.105,131.1,131.1,51600000.0
2005-06-07 10:07:00,131.1,131.105,131.095,131.095,60700001.0
2005-06-07 10:08:00,131.103,131.116,131.103,131.116,54800001.0
2005-06-07 10:09:00,131.123,131.123,131.107,131.11,81499999.0
2005-06-07 10:10:00,131.115,131.115,131.105,131.105,76000000.0
2005-06-07 10:11:00,131.109,131.12,131.109,131.117,162100000.0
2005-06-07 10:12:00,131.112,131.114,131.109,131.11,149600003.0
2005-06-07 10:13:00,131.109,131.128,131.099,131.128,65599999.0
2005-06-07 10:14:00,131.133,131.144,131.132,131.132,89299999.0
2005-06-07 10:15:00,131.128,131.15,131.128,131.135,166900000.0
2005-06-07 10:16:00,131.138,131.15,131.136,131.14,65600001.0
2005-06-07 10:17:00,131.139,131.144,131.128,131.144,79899998.0
2005-06-07 10:18:00,131.151,131.159,131.139,131.139,52000000.0
2005-06-07 10:19:00,131.134,131.146,131.134,131.145,122399998.0
2005-06-07 10:20:00,131.141,131.152,131.135,131.152,129800000.0
2005-06-07 10:21:00,131.153,131.153,131.139,131.148,111100000.0
2005-06-07 10:22:00,131.152,131.172,131.15,131.172,164100001.0
2005-06-07 10:23:00,131.181,131.19,131.181,131.19,35200000.0
2005-06-07 10:24:00,131.193,131.197,131.188,131.188,78299999.0
2005-06-07 10:25:00,131.189,131.21,131.185,131.21,126800000.0
2005-06-07 10:26:00,131.202,131.202,131.182,131.182,135099999.0
2005-06-07 10:27:00,131.181,131.192,131.181,131.192,23200000.0
2005-06-07 10:28:00,131.175,131.185,131.168,131.185,119100000.0
2005-06-07 10:29:00,131.185,131.185,131.175,131.185,88499999.0
2005-06-07 10:30:00,131.19,131.2,131.186,131.2,40400000.0
2005-06-07 10:31:00,131.203,131.216,131.196,131.216,99699998.0
2005-06-07 10:32:00,131.208,131.214,131.204,131.211,109399999.0
2005-06-07 10:33:00,131.216,131.229,131.216,131.227,80900000.0
2005-06-07 10:34:00,131.22,131.22,131.22,131.22,20500000.0
2005-06-07 10:35:00,131.223,131.229,131.221,131.229,79499999.0
2005-06-07 10:36:00,131.227,131.236,131.22,131.22,125700000.0
2005-06-07 10:37:00,131.213,131.213,131.167,131.167,74600000.0
2005-06-07 10:38:00,131.162,131.167,131.157,131.157,108399999.0
2005-06-07 10:39:00,131.155,131.166,131.155,131.166,109499999.0
2005-06-07 10:40:00,131.158,131.17,131.15,131.162,116400001.0
2005-06-07 10:41:00,131.157,131.171,131.155,131.158,106300003.0
2005-06-07 10:42:00,131.16,131.179,131.16,131.173,142600000.0
2005-06-07 10:43:00,131.18,131.181,131.14,131.14,81600000.0
2005-06-07 10:44:00,131.144,131.162,131.144,131.158,196699999.0
2005-06-07 10:45:00,131.163,131.173,131.152,131.173,77800002.0
2005-06-07 10:46:00,131.184,131.206,131.182,131.206,112999998.0
2005-06-07 10:47:00,131.208,131.211,131.202,131.208,51900000.0
2005-06-07 10:48:00,131.212,131.243,131.202,131.243,89300000.0
2005-06-07 10:49:00,131.248,131.273,131.241,131.273,66800002.0
2005-06-07 10:50:00,131.282,131.288,131.225,131.225,83600000.0
2005-06-07 10:51:00,131.227,131.227,131.211,131.211,102500000.0
2005-06-07 10:52:00,131.205,131.227,131.205,131.215,189899999.0
2005-06-07 10:53:00,131.242,131.244,131.227,131.231,95100000.0
2005-06-07 10:54:00,131.229,131.242,131.229,131.235,119200000.0
2005-06-07 10:55:00,131.226,131.227,131.212,131.212,122099998.0
2005-06-07 10:56:00,131.227,131.243,131.227,131.235,71800001.0
2005-06-07 10:57:00,131.226,131.226,131.21,131.219,73999999.0
2005-06-07 10:58:00,131.222,131.228,131.208,131.224,119500000.0
2005-06-07 10:59:00,131.237,131.244,131.234,131.242,151799998.0
2005-06-07 11:00:00,131.256,131.256,131.223,131.223,113799998.0
2005-06-07 11:01:00,131.204,131.215,131.204,131.208,174400000.0
2005-06-07 11:02:00,131.197,131.197,131.192,131.192,45600000.0
2005-06-07 11:03:00,131.176,131.176,131.155,131.155,39600000.0
2005-06-07 11:04:00,131.153,131.169,131.153,131.169,121699999.0
2005-06-07 11:05:00,131.19,131.193,131.186,131.19,87799999.0
2005-06-07 11:06:00,131.192,131.194,131.186,131.194,81500002.0
2005-06-07 11:07:00,131.192,131.206,131.192,131.206,58199999.0
2005-06-07 11:08:00,131.207,131.207,131.186,131.206,204399996.0
2005-06-07 11:09:00,131.213,131.213,131.2,131.208,91199999.0
2005-06-07 11:10:00,131.219,131.224,131.171,131.175,118400000.0
2005-06-07 11:11:00,131.18,131.185,131.178,131.18,80999999.0
2005-06-07 11:12:00,131.179,131.179,131.152,131.16,118699998.0
2005-06-07 11:13:00,131.161,131.168,131.156,131.158,147099999.0
2005-06-07 11:14:00,131.15,131.17,131.147,131.17,74000000.0
2005-06-07 11:15:00,131.163,131.166,131.154,131.16,77699999.0
2005-06-07 11:16:00,131.145,131.147,131.132,131.147,129300000.0
2005-06-07 11:17:00,131.15,131.15,131.109,131.12,82400000.0
2005-06-07 11:18:00,131.132,131.135,131.128,131.131,64699998.0
2005-06-07 11:19:00,131.11,131.11,131.085,131.099,79300002.0
2005-06-07 11:20:00,131.097,131.106,131.094,131.095,113300000.0
2005-06-07 11:21:00,131.107,131.114,131.104,131.107,121700003.0
2005-06-07 11:22:00,131.104,131.106,131.094,131.094,115400001.0
2005-06-07 11:23:00,131.099,131.115,131.099,131.11,125299999.0
2005-06-07 11:24:00,131.112,131.112,131.101,131.104,76400000.0
2005-06-07 11:25:00,131.108,131.12,131.107,131.11,117599998.0
2005-06-07 11:26:00,131.112,131.129,131.112,131.126,114999998.0
2005-06-07 11:27:00,131.122,131.152,131.122,131.143,152999996.0
2005-06-07 11:28:00,131.137,131.143,131.123,131.134,72799999.0
2005-06-07 11:29:00,131.142,131.142,131.122,131.125,87300000.0
2005-06-07 11:30:00,131.133,131.143,131.129,131.129,160999999.0
2005-06-07 11:31:00,131.122,131.141,131.119,131.137,133500001.0
2005-06-07 11:32:00,131.138,131.138,131.13,131.131,107800000.0
2005-06-07 11:33:00,131.127,131.127,131.103,131.11,190900002.0
2005-06-07 11:34:00,131.117,131.119,131.102,131.108,127300000.0
2005-06-07 11:35:00,131.107,131.115,131.101,131.101,82800001.0
2005-06-07 11:36:00,131.117,131.123,131.107,131.12,102200002.0
2005-06-07 11:37:00,131.118,131.118,131.105,131.105,19200000.0
2005-06-07 11:38:00,131.103,131.107,131.095,131.101,68300001.0
2005-06-07 11:39:00,131.109,131.109,131.086,131.09,157999998.0
2005-06-07 11:40:00,131.076,131.088,131.068,131.088,67300000.0
2005-06-07 11:41:00,131.099,131.134,131.097,131.133,77599999.0
2005-06-07 11:42:00,131.143,131.151,131.141,131.141,73600001.0
2005-06-07 11:43:00,131.143,131.143,131.131,131.138,112700002.0
2005-06-07 11:44:00,131.15,131.162,131.147,131.153,137300003.0
2005-06-07 11:45:00,131.153,131.169,131.15,131.167,141799999.0
2005-06-07 11:46:00,131.168,131.177,131.167,131.167,112299998.0
2005-06-07 11:47:00,131.153,131.167,131.153,131.155,81400000.0
2005-06-07 11:48:00,131.162,131.168,131.159,131.161,128300000.0
2005-06-07 11:49:00,131.155,131.166,131.154,131.159,110799997.0
2005-06-07 11:50:00,131.146,131.157,131.102,131.102,135100001.0
2005-06-07 11:51:00,131.088,131.115,131.085,131.11,118200000.0
2005-06-07 11:52:00,131.11,131.129,131.11,131.122,68599999.0
2005-06-07 11:53:00,131.125,131.148,131.125,131.144,81499999.0
2005-06-07 11:54:00,131.147,131.15,131.143,131.15,136999997.0
2005-06-07 11:55:00,131.157,131.171,131.154,131.16,107899998.0
2005-06-07 11:56:00,131.172,131.21,131.172,131.21,110699999.0
2005-06-07 11:57:00,131.219,131.222,131.209,131.211,40600000.0
2005-06-07 11:58:00,131.202,131.211,131.202,131.202,56600001.0
2005-06-07 11:59:00,131.2,131.21,131.195,131.196,149500000.0
2005-06-07 12:00:00,131.191,131.199,131.164,131.164,106100000.0
2005-06-07 12:01:00,131.162,131.168,131.155,131.165,277399998.0
2005-06-07 12:02:00,131.157,131.159,131.147,131.147,99399999.0
2005-06-07 12:03:00,131.152,131.164,131.152,131.153,149199998.0
2005-06-07 12:04:00,131.157,131.16,131.153,131.153,67800000.0
2005-06-07 12:05:00,131.155,131.165,131.152,131.152,145299997.0
2005-06-07 12:06:00,131.164,131.19,131.164,131.19,124300000.0
2005-06-07 12:07:00,131.181,131.181,131.143,131.15,67999999.0
2005-06-07 12:08:00,131.15,131.155,131.145,131.145,122199999.0
2005-06-07 12:09:00,131.145,131.145,131.13,131.13,67700002.0
2005-06-07 12:10:00,131.142,131.142,131.131,131.137,108299999.0
2005-06-07 12:11:00,131.144,131.158,131.144,131.158,72800000.0
2005-06-07 12:12:00,131.16,131.161,131.13,131.145,56800000.0
2005-06-07 12:13:00,131.149,131.158,131.147,131.157,52000000.0
2005-06-07 12:14:00,131.155,131.155,131.132,131.132,121799999.0
2005-06-07 12:15:00,131.151,131.167,131.147,131.167,109899998.0
2005-06-07 12:16:00,131.162,131.162,131.147,131.151,66400000.0
2005-06-07 12:17:00,131.142,131.144,131.126,131.13,162599999.0
2005-06-07 12:18:00,131.128,131.138,131.123,131.128,184599999.0
2005-06-07 12:19:00,131.121,131.134,131.121,131.128,99899999.0
2005-06-07 12:20:00,131.113,131.113,131.105,131.105,19000000.0
2005-06-07 12:21:00,131.11,131.115,131.106,131.111,64800000.0
2005-06-07 12:22:00,131.12,131.146,131.12,131.145,59199999.0
2005-06-07 12:23:00,131.144,131.15,131.133,131.15,66700001.0
2005-06-07 12:24:00,131.145,131.147,131.134,131.136,121500003.0
2005-06-07 12:25:00,131.138,131.138,131.133,131.133,47600000.0
2005-06-07 12:26:00,131.132,131.132,131.112,131.114,23600000.0
2005-06-07 12:27:00,131.109,131.12,131.109,131.112,52000000.0
2005-06-07 12:28:00,131.11,131.11,131.11,131.11,22400000.0
2005-06-07 12:29:00,131.113,131.121,131.11,131.114,134799997.0
2005-06-07 12:30:00,131.115,131.125,131.115,131.125,122899999.0
2005-06-07 12:31:00,131.131,131.138,131.131,131.131,179599998.0
2005-06-07 12:32:00,131.129,131.129,131.105,131.105,121399998.0
2005-06-07 12:33:00,131.112,131.12,131.112,131.118,53900000.0
2005-06-07 12:34:00,131.121,131.128,131.109,131.128,139000001.0
2005-06-07 12:35:00,131.13,131.138,131.13,131.134,91300000.0
2005-06-07 12:36:00,131.14,131.145,131.135,131.14,67100000.0
2005-06-07 12:37:00,131.143,131.146,131.137,131.137,55100002.0
2005-06-07 12:38:00,131.128,131.137,131.127,131.127,126699998.0
2005-06-07 12:39:00,131.12,131.12,131.099,131.099,32000000.0
2005-06-07 12:40:00,131.1,131.1,131.088,131.1,107600001.0
2005-06-07 12:41:00,131.094,131.11,131.094,131.1,120600001.0
2005-06-07 12:42:00,131.103,131.111,131.093,131.093,71900001.0
2005-06-07 12:43:00,131.095,131.1,131.093,131.098,86399999.0
2005-06-07 12:44:00,131.091,131.099,131.088,131.088,87000000.0
2005-06-07 12:45:00,131.083,131.09,131.075,131.088,75500000.0
2005-06-07 12:46:00,131.096,131.097,131.082,131.082,73500001.0
2005-06-07 12:47:00,131.088,131.097,131.087,131.087,119499998.0
2005-06-07 12:48:00,131.102,131.102,131.085,131.088,132699999.0
2005-06-07 12:49:00,131.074,131.074,131.051,131.051,119500001.0
2005-06-07 12:50:00,131.057,131.076,131.057,131.064,44000000.0
2005-06-07 12:51:00,131.063,131.063,131.054,131.058,73999999.0
2005-06-07 12:52:00,131.067,131.078,131.067,131.069,42400000.0
2005-06-07 12:53:00,131.073,131.077,131.067,131.07,108300000.0
2005-06-07 12:54:00,131.059,131.077,131.059,131.07,84500002.0
2005-06-07 12:55:00,131.073,131.08,131.071,131.08,99400000.0
2005-06-07 12:56:00,131.077,131.082,131.068,131.068,71099999.0
2005-06-07 12:57:00,131.072,131.079,131.06,131.07,100200002.0
2005-06-07 12:58:00,131.08,131.092,131.08,131.091,156999998.0
2005-06-07 12:59:00,131.087,131.087,131.067,131.067,77400000.0
2005-06-07 13:00:00,131.058,131.062,131.05,131.062,59200001.0
2005-06-07 13:01:00,131.059,131.06,131.05,131.057,110300001.0
2005-06-07 13:02:00,131.051,131.062,131.048,131.05,63999999.0
2005-06-07 13:03:00,131.052,131.059,131.052,131.053,71900000.0
2005-06-07 13:04:00,131.044,131.055,131.04,131.055,31000000.0
2005-06-07 13:05:00,131.046,131.053,131.045,131.049,42400000.0
2005-06-07 13:06:00,131.04,131.06,131.04,131.053,37799999.0
2005-06-07 13:07:00,131.045,131.045,131.036,131.038,101100002.0
2005-06-07 13:08:00,131.036,131.036,131.022,131.03,132999998.0
2005-06-07 13:09:00,131.035,131.049,131.035,131.047,70699999.0
2005-06-07 13:10:00,131.038,131.048,131.038,131.048,82500000.0
2005-06-07 13:11:00,131.046,131.046,131.033,131.033,82600000.0
2005-06-07 13:12:00,131.023,131.036,131.022,131.035,33800000.0
2005-06-07 13:13:00,131.043,131.051,131.037,131.047,78600000.0
2005-06-07 13:14:00,131.051,131.055,131.041,131.055,45600000.0
2005-06-07 13:15:00,131.06,131.075,131.06,131.075,154500001.0
2005-06-07 13:16:00,131.07,131.083,131.066,131.083,94000001.0
2005-06-07 13:17:00,131.083,131.091,131.083,131.087,60099998.0
2005-06-07 13:18:00,131.092,131.095,131.085,131.093,72700002.0
2005-06-07 13:19:00,131.079,131.079,131.059,131.059,27800000.0
2005-06-07 13:20:00,131.053,131.056,131.044,131.046,76800002.0
2005-06-07 13:21:00,131.026,131.057,131.012,131.057,84699999.0
2005-06-07 13:22:00,131.063,131.072,131.057,131.069,68000000.0
2005-06-07 13:23:00,131.07,131.079,131.07,131.074,62300001.0
2005-06-07 13:24:00,131.072,131.091,131.068,131.091,95499997.0
2005-06-07 13:25:00,131.088,131.104,131.085,131.104,113000004.0
2005-06-07 13:26:00,131.1,131.105,131.098,131.103,147899997.0
2005-06-07 13:27:00,131.1,131.103,131.1,131.1,82999998.0
2005-06-07 13:28:00,131.09,131.129,131.09,131.129,99800001.0
2005-06-07 13:29:00,131.12,131.12,131.115,131.12,90499998.0
2005-06-07 13:30:00,131.12,131.143,131.116,131.13,167100004.0
2005-06-07 13:31:00,131.136,131.184,131.136,131.184,62400000.0
2005-06-07 13:32:00,131.173,131.189,131.159,131.159,96900002.0
2005-06-07 13:33:00,131.166,131.166,131.153,131.153,66800001.0
2005-06-07 13:34:00,131.144,131.161,131.143,131.161,69100001.0
2005-06-07 13:35:00,131.145,131.151,131.128,131.136,88800001.0
2005-06-07 13:36:00,131.148,131.152,131.148,131.152,35200000.0
2005-06-07 13:37:00,131.156,131.156,131.147,131.151,72199999.0
2005-06-07 13:38:00,131.153,131.157,131.151,131.152,63100001.0
2005-06-07 13:39:00,131.153,131.157,131.151,131.154,128800002.0
2005-06-07 13:40:00,131.15,131.162,131.15,131.16,55300001.0
2005-06-07 13:41:00,131.173,131.18,131.154,131.162,95899999.0
2005-06-07 13:42:00,131.159,131.16,131.156,131.156,105999999.0
2005-06-07 13:43:00,131.158,131.162,131.152,131.152,117300000.0
2005-06-07 13:44:00,131.135,131.143,131.131,131.131,103700000.0
2005-06-07 13:45:00,131.125,131.125,131.113,131.115,75900000.0
2005-06-07 13:46:00,131.12,131.125,131.12,131.125,45600000.0
2005-06-07 13:47:00,131.11,131.11,131.098,131.105,95100000.0
2005-06-07 13:48:00,131.096,131.112,131.095,131.107,79000001.0
2005-06-07 13:49:00,131.108,131.108,131.091,131.091,99600001.0
2005-06-07 13:50:00,131.087,131.097,131.085,131.085,79700001.0
2005-06-07 13:51:00,131.081,131.086,131.065,131.086,63499999.0
2005-06-07 13:52:00,131.088,131.088,131.081,131.086,75900001.0
2005-06-07 13:53:00,131.083,131.083,131.075,131.075,112199998.0
2005-06-07 13:54:00,131.072,131.072,131.058,131.061,92600004.0
2005-06-07 13:55:00,131.058,131.068,131.058,131.063,123100000.0
2005-06-07 13:56:00,131.07,131.088,131.07,131.084,58300000.0
2005-06-07 13:57:00,131.085,131.09,131.085,131.085,64699997.0
2005-06-07 13:58:00,131.089,131.092,131.08,131.084,17600000.0
2005-06-07 13:59:00,131.086,131.101,131.086,131.097,138200001.0
2005-06-07 14:00:00,131.105,131.105,131.089,131.095,131900000.0
2005-06-07 14:01:00,131.098,131.103,131.094,131.103,75200000.0
2005-06-07 14:02:00,131.096,131.107,131.096,131.096,93899999.0
2005-06-07 14:03:00,131.099,131.105,131.086,131.086,119700002.0
2005-06-07 14:04:00,131.093,131.105,131.093,131.103,121000000.0
2005-06-07 14:05:00,131.1,131.112,131.097,131.112,105400001.0
2005-06-07 14:06:00,131.113,131.118,131.11,131.115,169300002.0
2005-06-07 14:07:00,131.113,131.129,131.113,131.122,105300000.0
2005-06-07 14:08:00,131.127,131.127,131.105,131.112,92000000.0
2005-06-07 14:09:00,131.103,131.11,131.103,131.103,78599999.0
2005-06-07 14:10:00,131.108,131.111,131.085,131.085,66900001.0
2005-06-07 14:11:00,131.091,131.091,131.075,131.075,89999998.0
2005-06-07 14:12:00,131.089,131.094,131.086,131.088,63499999.0
2005-06-07 14:13:00,131.085,131.097,131.081,131.091,89300000.0
2005-06-07 14:14:00,131.087,131.101,131.087,131.101,92699999.0
2005-06-07 14:15:00,131.105,131.112,131.086,131.112,55900000.0
2005-06-07 14:16:00,131.108,131.108,131.102,131.108,48700000.0
2005-06-07 14:17:00,131.11,131.11,131.11,131.11,13600000.0
2005-06-07 14:18:00,131.105,131.12,131.105,131.117,83400002.0
2005-06-07 14:19:00,131.126,131.126,131.116,131.122,83300001.0
2005-06-07 14:20:00,131.137,131.151,131.128,131.142,56500000.0
2005-06-07 14:21:00,131.139,131.142,131.13,131.13,142399998.0
2005-06-07 14:22:00,131.132,131.138,131.12,131.126,173200000.0
2005-06-07 14:23:00,131.132,131.14,131.125,131.125,239200000.0
2005-06-07 14:24:00,131.135,131.138,131.125,131.13,63199999.0
2005-06-07 14:25:00,131.116,131.127,131.116,131.122,80500000.0
2005-06-07 14:26:00,131.114,131.115,131.106,131.115,69500000.0
2005-06-07 14:27:00,131.118,131.125,131.109,131.113,97299998.0
2005-06-07 14:28:00,131.103,131.103,131.083,131.083,43200000.0
2005-06-07 14:29:00,131.074,131.087,131.074,131.081,99800000.0
2005-06-07 14:30:00,131.079,131.1,131.079,131.1,38399999.0
2005-06-07 14:31:00,131.109,131.112,131.09,131.099,50400000.0
2005-06-07 14:32:00,131.094,131.108,131.087,131.101,82899999.0
2005-06-07 14:33:00,131.085,131.085,131.073,131.073,74200001.0
2005-06-07 14:34:00,131.081,131.09,131.081,131.088,90099999.0
2005-06-07 14:35:00,131.091,131.101,131.088,131.09,81999999.0
2005-06-07 14:36:00,131.085,131.102,131.085,131.09,63900000.0
2005-06-07 14:37:00,131.098,131.098,131.074,131.092,96100001.0
2005-06-07 14:38:00,131.082,131.104,131.076,131.077,120100002.0
2005-06-07 14:39:00,131.08,131.08,131.055,131.069,122999999.0
2005-06-07 14:40:00,131.068,131.076,131.057,131.076,53000000.0
2005-06-07 14:41:00,131.089,131.094,131.083,131.084,123899999.0
2005-06-07 14:42:00,131.077,131.087,131.073,131.073,77900000.0
2005-06-07 14:43:00,131.073,131.092,131.072,131.075,71500000.0
2005-06-07 14:44:00,131.089,131.089,131.084,131.088,73500000.0
2005-06-07 14:45:00,131.076,131.076,131.058,131.064,49600000.0
2005-06-07 14:46:00,131.061,131.071,131.055,131.055,82400000.0
2005-06-07 14:47:00,131.058,131.067,131.057,131.057,74500000.0
2005-06-07 14:48:00,131.058,131.058,131.044,131.056,100900001.0
2005-06-07 14:49:00,131.062,131.074,131.049,131.049,42200000.0
2005-06-07 14:50:00,131.048,131.048,131.018,131.035,82400000.0
2005-06-07 14:51:00,131.025,131.025,130.996,131.001,43700001.0
2005-06-07 14:52:00,130.992,130.999,130.983,130.983,79400001.0
2005-06-07 14:53:00,130.982,131.0,130.982,130.993,40600000.0
2005-06-07 14:54:00,131.01,131.01,130.995,131.003,200099999.0
2005-06-07 14:55:00,130.993,131.01,130.993,131.01,51200000.0
2005-06-07 14:56:00,131.018,131.031,131.016,131.027,128300000.0
2005-06-07 14:57:00,131.038,131.053,131.038,131.047,92700002.0
2005-06-07 14:58:00,131.054,131.054,131.022,131.022,91000000.0
2005-06-07 14:59:00,131.026,131.036,131.009,131.018,84700002.0
2005-06-07 15:00:00,131.028,131.03,131.016,131.019,133399999.0
2005-06-07 15:01:00,131.029,131.034,131.018,131.031,70400000.0
2005-06-07 15:02:00,131.023,131.041,131.023,131.04,94800001.0
2005-06-07 15:03:00,131.038,131.049,131.035,131.042,59699999.0
2005-06-07 15:04:00,131.042,131.047,131.031,131.031,97700000.0
2005-06-07 15:05:00,131.021,131.023,131.015,131.015,82100000.0
2005-06-07 15:06:00,131.036,131.046,131.036,131.046,33900000.0
2005-06-07 15:07:00,131.04,131.04,131.023,131.024,106299999.0
2005-06-07 15:08:00,131.023,131.023,131.005,131.005,48000000.0
2005-06-07 15:09:00,131.006,131.024,130.996,130.998,159300001.0
2005-06-07 15:10:00,131.003,131.014,130.999,131.0,104799997.0
2005-06-07 15:11:00,130.982,130.983,130.96,130.96,107000000.0
2005-06-07 15:12:00,130.958,130.969,130.957,130.961,121899998.0
2005-06-07 15:13:00,130.977,130.996,130.977,130.992,78299999.0
2005-06-07 15:14:00,131.001,131.01,130.994,131.009,119699999.0
2005-06-07 15:15:00,131.008,131.014,130.99,131.011,83399999.0
2005-06-07 15:16:00,131.016,131.021,131.007,131.007,67899999.0
2005-06-07 15:17:00,131.005,131.005,130.988,130.998,68300000.0
2005-06-07 15:18:00,130.998,131.004,130.995,130.995,164900002.0
2005-06-07 15:19:00,130.996,131.002,130.989,130.994,68200001.0
2005-06-07 15:20:00,131.0,131.011,130.996,130.998,62299999.0
2005-06-07 15:21:00,130.995,131.015,130.995,131.015,127900000.0
2005-06-07 15:22:00,131.009,131.013,131.009,131.013,9600000.0
2005-06-07 15:23:00,130.998,131.005,130.995,130.998,127200001.0
2005-06-07 15:24:00,131.001,131.001,130.987,130.989,54000001.0
2005-06-07 15:25:00,130.995,130.995,130.985,130.985,39900000.0
2005-06-07 15:26:00,130.993,130.993,130.976,130.983,149899998.0
2005-06-07 15:27:00,130.992,131.0,130.988,130.988,148600000.0
2005-06-07 15:28:00,130.996,131.003,130.988,131.003,85000001.0
2005-06-07 15:29:00,130.994,130.994,130.984,130.986,72799999.0
2005-06-07 15:30:00,130.976,130.976,130.964,130.971,52999999.0
2005-06-07 15:31:00,130.965,130.968,130.965,130.968,49200001.0
2005-06-07 15:32:00,130.967,130.972,130.961,130.961,128799999.0
2005-06-07 15:33:00,130.962,130.962,130.951,130.957,152199998.0
2005-06-07 15:34:00,130.963,130.977,130.963,130.977,129100002.0
2005-06-07 15:35:00,130.978,130.978,130.937,130.937,25700000.0
2005-06-07 15:36:00,130.941,130.941,130.906,130.906,188800002.0
2005-06-07 15:37:00,130.932,130.958,130.932,130.953,70700000.0
2005-06-07 15:38:00,130.951,130.953,130.948,130.95,15500000.0
2005-06-07 15:39:00,130.931,130.931,130.863,130.867,139400001.0
2005-06-07 15:40:00,130.864,130.876,130.864,130.87,80500000.0
2005-06-07 15:41:00,130.876,130.889,130.872,130.873,91800000.0
2005-06-07 15:42:00,130.867,130.878,130.867,130.875,40899999.0
2005-06-07 15:43:00,130.863,130.863,130.849,130.855,55800000.0
2005-06-07 15:44:00,130.84,130.857,130.832,130.845,52600000.0
2005-06-07 15:45:00,130.851,130.851,130.829,130.837,83600001.0
2005-06-07 15:46:00,130.824,130.863,130.824,130.863,42400001.0
2005-06-07 15:47:00,130.877,130.877,130.867,130.87,93199999.0
2005-06-07 15:48:00,130.872,130.877,130.872,130.877,58600000.0
2005-06-07 15:49:00,130.878,130.885,130.87,130.873,120199998.0
2005-06-07 15:50:00,130.867,130.868,130.854,130.861,165699999.0
2005-06-07 15:51:00,130.853,130.853,130.839,130.846,32200000.0
2005-06-07 15:52:00,130.848,130.848,130.799,130.799,40800000.0
2005-06-07 15:53:00,130.789,130.796,130.784,130.785,56000000.0
2005-06-07 15:54:00,130.781,130.781,130.755,130.778,73100000.0
2005-06-07 15:55:00,130.792,130.798,130.775,130.783,105600001.0
2005-06-07 15:56:00,130.777,130.789,130.767,130.789,67500000.0
2005-06-07 15:57:00,130.788,130.788,130.75,130.761,63800000.0
2005-06-07 15:58:00,130.76,130.763,130.725,130.732,135900000.0
2005-06-07 15:59:00,130.713,130.737,130.713,130.725,45900000.0
2005-06-07 16:00:00,130.734,130.74,130.719,130.719,102599999.0
2005-06-07 16:01:00,130.723,130.758,130.722,130.758,68900002.0
2005-06-07 16:02:00,130.774,130.774,130.747,130.747,117100002.0
2005-06-07 16:03:00,130.762,130.765,130.754,130.765,73800001.0
2005-06-07 16:04:00,130.767,130.767,130.757,130.762,109999998.0
2005-06-07 16:05:00,130.762,130.777,130.762,130.775,114300001.0
2005-06-07 16:06:00,130.768,130.78,130.766,130.769,46400000.0
2005-06-07 16:07:00,130.77,130.77,130.75,130.75,71900002.0
2005-06-07 16:08:00,130.76,130.761,130.752,130.758,147800002.0
2005-06-07 16:09:00,130.745,130.778,130.742,130.778,83700000.0
2005-06-07 16:10:00,130.786,130.786,130.769,130.786,61300002.0
2005-06-07 16:11:00,130.788,130.811,130.788,130.811,55999999.0
2005-06-07 16:12:00,130.801,130.809,130.788,130.788,68600001.0
2005-06-07 16:13:00,130.808,130.816,130.796,130.803,71900000.0
2005-06-07 16:14:00,130.817,130.817,130.799,130.802,123999999.0
2005-06-07 16:15:00,130.802,130.808,130.793,130.794,70599999.0
2005-06-07 16:16:00,130.787,130.788,130.773,130.773,36800000.0
2005-06-07 16:17:00,130.787,130.787,130.777,130.782,110700001.0
2005-06-07 16:18:00,130.783,130.783,130.768,130.776,43200000.0
2005-06-07 16:19:00,130.777,130.786,130.76,130.786,95300002.0
2005-06-07 16:20:00,130.801,130.805,130.797,130.805,20200000.0
2005-06-07 16:21:00,130.809,130.81,130.803,130.807,112799999.0
2005-06-07 16:22:00,130.797,130.819,130.797,130.816,91699999.0
2005-06-07 16:23:00,130.819,130.835,130.819,130.835,21200000.0
2005-06-07 16:24:00,130.835,130.849,130.834,130.834,124099998.0
2005-06-07 16:25:00,130.838,130.838,130.824,130.827,43000000.0
2005-06-07 16:26:00,130.827,130.848,130.827,130.837,27600000.0
2005-06-07 16:27:00,130.834,130.889,130.834,130.889,40200000.0
2005-06-07 16:28:00,130.907,130.945,130.907,130.935,67099999.0
2005-06-07 16:29:00,130.93,130.95,130.928,130.928,74500000.0
2005-06-07 16:30:00,130.927,130.933,130.915,130.933,79999999.0
2005-06-07 16:31:00,130.925,130.931,130.919,130.928,112700000.0
2005-06-07 16:32:00,130.925,130.931,130.916,130.917,83499998.0
2005-06-07 16:33:00,130.922,130.929,130.918,130.918,40599999.0
2005-06-07 16:34:00,130.909,130.909,130.889,130.896,47000000.0
2005-06-07 16:35:00,130.895,130.895,130.879,130.879,86299998.0
2005-06-07 16:36:00,130.86,130.878,130.858,130.858,86200001.0
2005-06-07 16:37:00,130.85,130.858,130.85,130.851,85800000.0
2005-06-07 16:38:00,130.852,130.872,130.852,130.872,52900000.0
2005-06-07 16:39:00,130.87,130.87,130.86,130.867,77500000.0
2005-06-07 16:40:00,130.859,130.865,130.857,130.865,82299999.0
2005-06-07 16:41:00,130.879,130.892,130.879,130.892,87299999.0
2005-06-07 16:42:00,130.901,130.901,130.885,130.885,68799999.0
2005-06-07 16:43:00,130.909,130.928,130.909,130.923,61500000.0
2005-06-07 16:44:00,130.923,130.93,130.919,130.923,179699996.0
2005-06-07 16:45:00,130.923,130.924,130.914,130.921,119400000.0
2005-06-07 16:46:00,130.922,130.934,130.922,130.934,103499999.0
2005-06-07 16:47:00,130.936,130.954,130.936,130.954,46200000.0
2005-06-07 16:48:00,130.94,130.95,130.936,130.941,78800001.0
2005-06-07 16:49:00,130.942,130.951,130.942,130.95,91400000.0
2005-06-07 16:50:00,130.953,130.953,130.938,130.94,77300000.0
2005-06-07 16:51:00,130.931,130.941,130.927,130.931,69999999.0
2005-06-07 16:52:00,130.929,130.932,130.915,130.915,56500000.0
2005-06-07 16:53:00,130.919,130.92,130.901,130.901,78600000.0
2005-06-07 16:54:00,130.902,130.911,130.898,130.902,103799997.0
2005-06-07 16:55:00,130.898,130.905,130.896,130.905,47199999.0
2005-06-07 16:56:00,130.91,130.91,130.898,130.901,45800000.0
2005-06-07 16:57:00,130.898,130.899,130.888,130.897,92800000.0
2005-06-07 16:58:00,130.895,130.899,130.884,130.888,103100001.0
2005-06-07 16:59:00,130.898,130.922,130.898,130.91,115900000.0
2005-06-07 17:00:00,130.923,130.933,130.916,130.918,110499999.0
2005-06-07 17:01:00,130.904,130.912,130.903,130.905,89499998.0
2005-06-07 17:02:00,130.901,130.908,130.901,130.908,110599999.0
2005-06-07 17:03:00,130.896,130.901,130.887,130.893,131000000.0
2005-06-07 17:04:00,130.895,130.905,130.892,130.905,112600000.0
2005-06-07 17:05:00,130.896,130.897,130.885,130.885,74700000.0
2005-06-07 17:06:00,130.895,130.907,130.895,130.896,43200001.0
2005-06-07 17:07:00,130.885,130.885,130.856,130.856,49600000.0
2005-06-07 17:08:00,130.846,130.866,130.839,130.865,70299999.0
2005-06-07 17:09:00,130.868,130.868,130.843,130.843,68099999.0
2005-06-07 17:10:00,130.832,130.843,130.817,130.817,110200000.0
2005-06-07 17:11:00,130.827,130.839,130.827,130.828,126399997.0
2005-06-07 17:12:00,130.823,130.823,130.806,130.806,61499999.0
2005-06-07 17:13:00,130.795,130.808,130.795,130.806,45300000.0
2005-06-07 17:14:00,130.818,130.826,130.818,130.826,69499999.0
2005-06-07 17:15:00,130.819,130.828,130.819,130.828,52000000.0
2005-06-07 17:16:00,130.829,130.834,130.822,130.83,124499999.0
2005-06-07 17:17:00,130.833,130.835,130.82,130.832,74400001.0
2005-06-07 17:18:00,130.827,130.827,130.808,130.819,159899999.0
2005-06-07 17:19:00,130.822,130.824,130.814,130.821,74299999.0
2005-06-07 17:20:00,130.82,130.82,130.813,130.813,4900000.0
2005-06-07 17:21:00,130.828,130.845,130.825,130.845,149899999.0
2005-06-07 17:22:00,130.834,130.852,130.834,130.852,144099997.0
2005-06-07 17:23:00,130.851,130.858,130.844,130.855,115100000.0
2005-06-07 17:24:00,130.865,130.865,130.86,130.865,38400000.0
2005-06-07 17:25:00,130.863,130.87,130.863,130.867,100699997.0
2005-06-07 17:26:00,130.857,130.857,130.849,130.853,125300002.0
2005-06-07 17:27:00,130.854,130.862,130.846,130.85,54699999.0
2005-06-07 17:28:00,130.833,130.833,130.822,130.829,40800000.0
2005-06-07 17:29:00,130.833,130.835,130.826,130.832,95600004.0
2005-06-07 17:30:00,130.832,130.838,130.832,130.833,40700000.0
2005-06-07 17:31:00,130.838,130.852,130.837,130.852,76800000.0
2005-06-07 17:32:00,130.85,130.85,130.847,130.847,13600000.0
2005-06-07 17:33:00,130.848,130.848,130.818,130.818,93600002.0
2005-06-07 17:34:00,130.827,130.827,130.805,130.814,113399999.0
2005-06-07 17:35:00,130.827,130.828,130.811,130.815,70900000.0
2005-06-07 17:36:00,130.811,130.823,130.811,130.821,27300000.0
2005-06-07 17:37:00,130.829,130.829,130.81,130.819,94299999.0
2005-06-07 17:38:00,130.812,130.825,130.802,130.825,61300000.0
2005-06-07 17:39:00,130.821,130.834,130.821,130.824,71600000.0
2005-06-07 17:40:00,130.817,130.83,130.817,130.821,49600000.0
2005-06-07 17:41:00,130.818,130.825,130.811,130.815,140900001.0
2005-06-07 17:42:00,130.82,130.825,130.817,130.824,48800000.0
2005-06-07 17:43:00,130.828,130.853,130.828,130.849,119099999.0
2005-06-07 17:44:00,130.857,130.857,130.842,130.854,70400002.0
2005-06-07 17:45:00,130.852,130.854,130.843,130.853,74400000.0
2005-06-07 17:46:00,130.853,130.856,130.841,130.856,83800000.0
2005-06-07 17:47:00,130.847,130.854,130.84,130.845,73600000.0
2005-06-07 17:48:00,130.847,130.854,130.845,130.848,114499999.0
2005-06-07 17:49:00,130.838,130.849,130.838,130.84,169899998.0
2005-06-07 17:50:00,130.86,130.877,130.859,130.877,73599999.0
2005-06-07 17:51:00,130.877,130.89,130.858,130.89,91400000.0
2005-06-07 17:52:00,130.883,130.89,130.869,130.877,81499999.0
2005-06-07 17:53:00,130.876,130.897,130.876,130.897,66099999.0
2005-06-07 17:54:00,130.885,130.885,130.866,130.884,82599999.0
2005-06-07 17:55:00,130.886,130.891,130.878,130.878,72000001.0
2005-06-07 17:56:00,130.878,130.889,130.87,130.887,70400000.0
2005-06-07 17:57:00,130.886,130.896,130.878,130.878,63800001.0
2005-06-07 17:58:00,130.87,130.893,130.87,130.891,40400000.0
2005-06-07 17:59:00,130.887,130.903,130.887,130.898,82999998.0
2005-06-07 18:00:00,130.9,130.905,130.895,130.9,68800000.0
2005-06-07 18:01:00,130.895,130.909,130.893,130.893,1425599994.0
2005-06-07 18:02:00,130.897,130.913,130.893,130.9,2043099991.0
2005-06-07 18:03:00,130.881,130.893,130.87,130.887,2038599996.0
2005-06-07 18:04:00,130.878,130.881,130.867,130.87,1445300006.0
2005-06-07 18:05:00,130.868,130.873,130.854,130.865,1624400005.0
2005-06-07 18:06:00,130.875,130.881,130.865,130.875,1088000007.0
2005-06-07 18:07:00,130.875,130.884,130.868,130.884,1866800001.0
2005-06-07 18:08:00,130.886,130.893,130.875,130.891,1732999997.0
2005-06-07 18:09:00,130.893,130.9,130.879,130.891,1296500004.0
2005-06-07 18:10:00,130.892,130.893,130.88,130.882,1087899994.0
2005-06-07 18:11:00,130.885,130.887,130.871,130.873,629100001.0
2005-06-07 18:12:00,130.865,130.865,130.834,130.834,903700008.0
2005-06-07 18:13:00,130.835,130.861,130.826,130.851,1250899994.0
2005-06-07 18:14:00,130.859,130.881,130.848,130.868,1456400007.0
2005-06-07 18:15:00,130.877,130.886,130.873,130.88,1683100010.0
2005-06-07 18:16:00,130.879,130.887,130.871,130.877,1984699996.0
2005-06-07 18:17:00,130.872,130.872,130.822,130.822,603399998.0
2005-06-07 18:18:00,130.823,130.829,130.803,130.808,709200001.0
2005-06-07 18:19:00,130.809,130.824,130.808,130.815,573900002.0
2005-06-07 18:20:00,130.815,130.823,130.802,130.805,1667299991.0
2005-06-07 18:21:00,130.809,130.823,130.807,130.811,1110799999.0
2005-06-07 18:22:00,130.8,130.812,130.79,130.8,1097600000.0
2005-06-07 18:23:00,130.788,130.804,130.782,130.796,1437099997.0
2005-06-07 18:24:00,130.787,130.789,130.77,130.777,1182799993.0
2005-06-07 18:25:00,130.786,130.8,130.784,130.785,1319399997.0
2005-06-07 18:26:00,130.79,130.811,130.785,130.811,857799993.0
2005-06-07 18:27:00,130.797,130.799,130.784,130.785,648499993.0
2005-06-07 18:28:00,130.803,130.803,130.782,130.783,805600008.0
2005-06-07 18:29:00,130.785,130.798,130.785,130.795,795899996.0
2005-06-07 18:30:00,130.798,130.805,130.792,130.793,324599999.0
2005-06-07 18:31:00,130.787,130.793,130.775,130.793,693399998.0
2005-06-07 18:32:00,130.793,130.8,130.78,130.783,1222899994.0
2005-06-07 18:33:00,130.781,130.797,130.778,130.78,1577799996.0
2005-06-07 18:34:00,130.784,130.786,130.757,130.757,1170300002.0
2005-06-07 18:35:00,130.763,130.763,130.738,130.743,1075599992.0
2005-06-07 18:36:00,130.741,130.76,130.74,130.756,591199996.0
2005-06-07 18:37:00,130.763,130.763,130.751,130.754,493200000.0
2005-06-07 18:38:00,130.757,130.772,130.757,130.758,256799999.0
2005-06-07 18:39:00,130.75,130.75,130.732,130.747,341799998.0
2005-06-07 18:40:00,130.743,130.749,130.729,130.73,927099996.0
2005-06-07 18:41:00,130.734,130.753,130.734,130.753,317100003.0
2005-06-07 18:42:00,130.755,130.755,130.745,130.75,724500000.0
2005-06-07 18:43:00,130.752,130.77,130.752,130.76,336500000.0
2005-06-07 18:44:00,130.76,130.785,130.758,130.777,437199999.0
2005-06-07 18:45:00,130.772,130.781,130.76,130.775,312799999.0
2005-06-07 18:46:00,130.773,130.783,130.768,130.777,801499994.0
2005-06-07 18:47:00,130.758,130.761,130.746,130.754,147100001.0
2005-06-07 18:48:00,130.761,130.772,130.757,130.757,503999998.0
2005-06-07 18:49:00,130.755,130.765,130.755,130.76,656699999.0
2005-06-07 18:50:00,130.762,130.774,130.755,130.768,738999999.0
2005-06-07 18:51:00,130.768,130.768,130.753,130.76,555799996.0
2005-06-07 18:52:00,130.763,130.763,130.739,130.752,719200007.0
2005-06-07 18:53:00,130.754,130.767,130.749,130.758,1135299997.0
2005-06-07 18:54:00,130.75,130.76,130.743,130.753,785599999.0
2005-06-07 18:55:00,130.758,130.772,130.755,130.763,905199999.0
2005-06-07 18:56:00,130.765,130.783,130.759,130.765,487800000.0
2005-06-07 18:57:00,130.77,130.775,130.76,130.767,536700000.0
2005-06-07 18:58:00,130.771,130.771,130.744,130.762,616900001.0
2005-06-07 18:59:00,130.77,130.775,130.758,130.775,910000000.0
2005-06-07 19:00:00,130.765,130.779,130.763,130.777,275600003.0
2005-06-07 19:01:00,130.779,130.781,130.769,130.77,292199995.0
2005-06-07 19:02:00,130.764,130.764,130.743,130.75,243399998.0
2005-06-07 19:03:00,130.743,130.761,130.74,130.75,582600002.0
2005-06-07 19:04:00,130.748,130.765,130.747,130.76,372400000.0
2005-06-07 19:05:00,130.768,130.78,130.76,130.76,604699999.0
2005-06-07 19:06:00,130.765,130.782,130.761,130.777,811799992.0
2005-06-07 19:07:00,130.776,130.78,130.762,130.772,1116700001.0
2005-06-07 19:08:00,130.78,130.795,130.774,130.776,617600001.0
2005-06-07 19:09:00,130.782,130.795,130.772,130.786,950799992.0
2005-06-07 19:10:00,130.795,130.802,130.779,130.79,237900000.0
2005-06-07 19:11:00,130.794,130.808,130.792,130.794,456700004.0
2005-06-07 19:12:00,130.816,130.816,130.789,130.798,379200002.0
2005-06-07 19:13:00,130.795,130.795,130.79,130.795,178399999.0
2005-06-07 19:14:00,130.791,130.801,130.789,130.791,340999992.0
2005-06-07 19:15:00,130.785,130.795,130.783,130.795,1115800005.0
2005-06-07 19:16:00,130.791,130.792,130.774,130.792,550700001.0
2005-06-07 19:17:00,130.791,130.796,130.78,130.787,418900004.0
2005-06-07 19:18:00,130.803,130.803,130.787,130.791,320999998.0
2005-06-07 19:19:00,130.792,130.801,130.789,130.792,639800005.0
2005-06-07 19:20:00,130.798,130.811,130.793,130.793,382000000.0
2005-06-07 19:21:00,130.806,130.816,130.803,130.809,507400003.0
2005-06-07 19:22:00,130.805,130.805,130.786,130.786,71100000.0
2005-06-07 19:23:00,130.789,130.789,130.765,130.77,1346000001.0
2005-06-07 19:24:00,130.77,130.775,130.762,130.77,498399999.0
2005-06-07 19:25:00,130.778,130.793,130.776,130.788,599599998.0
2005-06-07 19:26:00,130.779,130.797,130.775,130.784,1191599993.0
2005-06-07 19:27:00,130.783,130.797,130.782,130.797,697699998.0
2005-06-07 19:28:00,130.798,130.803,130.78,130.796,454599999.0
2005-06-07 19:29:00,130.795,130.807,130.792,130.797,350899999.0
2005-06-07 19:30:00,130.8,130.811,130.792,130.8,738299994.0
2005-06-07 19:31:00,130.797,130.805,130.788,130.795,882100000.0
2005-06-07 19:32:00,130.792,130.809,130.791,130.797,615299998.0
2005-06-07 19:33:00,130.803,130.816,130.8,130.808,427499999.0
2005-06-07 19:34:00,130.805,130.816,130.804,130.808,860499992.0
2005-06-07 19:35:00,130.807,130.816,130.8,130.803,684699994.0
2005-06-07 19:36:00,130.81,130.819,130.806,130.811,588099997.0
2005-06-07 19:37:00,130.803,130.803,130.797,130.803,83400000.0
2005-06-07 19:38:00,130.807,130.807,130.784,130.784,501999998.0
2005-06-07 19:39:00,130.789,130.804,130.786,130.787,636599993.0
2005-06-07 19:40:00,130.792,130.798,130.785,130.798,505400000.0
2005-06-07 19:41:00,130.798,130.81,130.788,130.8,620999999.0
2005-06-07 19:42:00,130.813,130.851,130.813,130.851,526600001.0
2005-06-07 19:43:00,130.857,130.857,130.831,130.834,108599999.0
2005-06-07 19:44:00,130.836,130.85,130.836,130.84,354899997.0
2005-06-07 19:45:00,130.849,130.852,130.842,130.843,148999998.0
2005-06-07 19:46:00,130.84,130.855,130.833,130.833,410900004.0
2005-06-07 19:47:00,130.835,130.846,130.835,130.838,168700000.0
2005-06-07 19:48:00,130.838,130.854,130.835,130.839,904000005.0
2005-06-07 19:49:00,130.829,130.846,130.829,130.846,355099999.0
2005-06-07 19:50:00,130.849,130.849,130.833,130.834,541399998.0
2005-06-07 19:51:00,130.832,130.84,130.832,130.834,299600002.0
2005-06-07 19:52:00,130.84,130.845,130.835,130.835,537000000.0
2005-06-07 19:53:00,130.84,130.845,130.835,130.84,530400002.0
2005-06-07 19:54:00,130.842,130.858,130.842,130.856,332899998.0
2005-06-07 19:55:00,130.857,130.871,130.857,130.86,260700002.0
2005-06-07 19:56:00,130.863,130.876,130.863,130.87,444200004.0
2005-06-07 19:57:00,130.853,130.871,130.853,130.86,661499998.0
2005-06-07 19:58:00,130.862,130.872,130.85,130.85,716900002.0
2005-06-07 19:59:00,130.852,130.866,130.843,130.843,547100001.0
2005-06-07 20:00:00,130.867,130.888,130.866,130.879,246199999.0
2005-06-07 20:01:00,130.876,130.881,130.863,130.87,415699997.0
2005-06-07 20:02:00,130.866,130.879,130.865,130.869,283400001.0
2005-06-07 20:03:00,130.877,130.885,130.871,130.871,279100001.0
2005-06-07 20:04:00,130.87,130.879,130.863,130.87,533199998.0
2005-06-07 20:05:00,130.873,130.887,130.867,130.88,511899996.0
2005-06-07 20:06:00,130.892,130.892,130.874,130.88,649400001.0
2005-06-07 20:07:00,130.874,130.885,130.867,130.885,341099997.0
2005-06-07 20:08:00,130.9,130.914,130.898,130.9,591900000.0
2005-06-07 20:09:00,130.903,130.911,130.891,130.905,356199999.0
2005-06-07 20:10:00,130.904,130.914,130.902,130.903,288300002.0
2005-06-07 20:11:00,130.905,130.912,130.891,130.912,627299996.0
2005-06-07 20:12:00,130.91,130.921,130.904,130.918,892899998.0
2005-06-07 20:13:00,130.921,130.931,130.921,130.927,364299995.0
2005-06-07 20:14:00,130.922,130.938,130.922,130.937,418599995.0
2005-06-07 20:15:00,130.94,130.94,130.916,130.924,568399995.0
2005-06-07 20:16:00,130.921,130.936,130.913,130.917,325000000.0
2005-06-07 20:17:00,130.918,130.935,130.918,130.93,234400000.0
2005-06-07 20:18:00,130.93,130.93,130.927,130.93,158600000.0
2005-06-07 20:19:00,130.933,130.949,130.929,130.929,401900002.0
2005-06-07 20:20:00,130.926,130.93,130.92,130.922,223700001.0
2005-06-07 20:21:00,130.924,130.942,130.924,130.932,346200000.0
2005-06-07 20:22:00,130.927,130.929,130.906,130.911,350000001.0
2005-06-07 20:23:00,130.911,130.923,130.903,130.912,479299997.0
2005-06-07 20:24:00,130.921,130.933,130.914,130.929,335499998.0
2005-06-07 20:25:00,130.931,130.939,130.921,130.936,429499999.0
2005-06-07 20:26:00,130.942,130.953,130.938,130.942,257900001.0
2005-06-07 20:27:00,130.954,130.974,130.954,130.97,712500000.0
2005-06-07 20:28:00,130.958,130.96,130.946,130.952,1251000000.0
2005-06-07 20:29:00,130.942,130.965,130.942,130.956,1063500003.0
2005-06-07 20:30:00,130.954,130.968,130.939,130.95,1508300002.0
2005-06-07 20:31:00,130.951,130.962,130.944,130.944,1231899996.0
2005-06-07 20:32:00,130.941,130.954,130.935,130.948,1007400007.0
2005-06-07 20:33:00,130.949,130.962,130.945,130.962,454600003.0
2005-06-07 20:34:00,130.957,130.959,130.946,130.946,325299999.0
2005-06-07 20:35:00,130.949,130.954,130.938,130.944,431699997.0
2005-06-07 20:36:00,130.939,130.951,130.936,130.942,514300002.0
2005-06-07 20:37:00,130.944,130.955,130.941,130.944,447899999.0
2005-06-07 20:38:00,130.944,130.945,130.926,130.94,705099999.0
2005-06-07 20:39:00,130.937,130.941,130.928,130.938,739899996.0
2005-06-07 20:40:00,130.934,130.935,130.909,130.934,1118599990.0
2005-06-07 20:41:00,130.935,130.946,130.931,130.931,517899998.0
2005-06-07 20:42:00,130.931,130.941,130.925,130.938,447800003.0
2005-06-07 20:43:00,130.937,130.938,130.92,130.935,457900002.0
2005-06-07 20:44:00,130.936,130.942,130.922,130.936,732999996.0
2005-06-07 20:45:00,130.947,130.954,130.943,130.943,600999991.0
2005-06-07 20:46:00,130.946,130.948,130.93,130.932,751699994.0
2005-06-07 20:47:00,130.933,130.944,130.923,130.927,800199999.0
2005-06-07 20:48:00,130.929,130.94,130.917,130.917,643799998.0
2005-06-07 20:49:00,130.914,130.918,130.895,130.905,475199997.0
2005-06-07 20:50:00,130.9,130.909,130.889,130.895,1196500004.0
2005-06-07 20:51:00,130.889,130.907,130.889,130.892,562499992.0
2005-06-07 20:52:00,130.887,130.891,130.88,130.889,237899999.0
2005-06-07 20:53:00,130.89,130.895,130.879,130.887,1048000005.0
2005-06-07 20:54:00,130.879,130.884,130.866,130.869,231400000.0
2005-06-07 20:55:00,130.87,130.878,130.863,130.872,859600003.0
2005-06-07 20:56:00,130.869,130.874,130.833,130.833,865599995.0
2005-06-07 20:57:00,130.83,130.878,130.83,130.867,625400000.0
2005-06-07 20:58:00,130.899,130.899,130.863,130.872,1140999992.0
2005-06-07 20:59:00,130.873,130.888,130.869,130.88,1126399998.0
2005-06-07 21:00:00,130.887,130.894,130.871,130.882,1049799999.0
2005-06-07 21:01:00,130.885,130.885,130.87,130.878,823200000.0
2005-06-07 21:02:00,130.869,130.88,130.857,130.858,564899996.0
2005-06-07 21:03:00,130.854,130.861,130.846,130.847,732000000.0
2005-06-07 21:04:00,130.846,130.857,130.844,130.85,634300004.0
2005-06-07 21:05:00,130.855,130.878,130.855,130.876,678800007.0
2005-06-07 21:06:00,130.873,130.899,130.873,130.893,526499998.0
2005-06-07 21:07:00,130.897,130.91,130.891,130.901,477799999.0
2005-06-07 21:08:00,130.894,130.896,130.875,130.875,575399991.0
2005-06-07 21:09:00,130.888,130.893,130.887,130.89,99600000.0
2005-06-07 21:10:00,130.893,130.907,130.893,130.9,388299999.0
2005-06-07 21:11:00,130.895,130.904,130.889,130.9,267799997.0
2005-06-07 21:12:00,130.886,130.886,130.872,130.872,364500000.0
2005-06-07 21:13:00,130.871,130.882,130.86,130.861,543300001.0
2005-06-07 21:14:00,130.853,130.864,130.849,130.854,803900011.0
2005-06-07 21:15:00,130.848,130.85,130.839,130.844,780200001.0
2005-06-07 21:16:00,130.829,130.907,130.824,130.868,614799999.0
2005-06-07 21:17:00,130.843,130.855,130.843,130.848,827299992.0
2005-06-07 21:18:00,130.842,130.849,130.839,130.848,283799999.0
2005-06-07 21:19:00,130.848,130.88,130.848,130.858,637899997.0
2005-06-07 21:20:00,130.862,130.874,130.857,130.861,1096399994.0
2005-06-07 21:21:00,130.858,130.869,130.856,130.857,596400002.0
2005-06-07 21:22:00,130.855,130.87,130.847,130.854,840800000.0
2005-06-07 21:23:00,130.85,130.869,130.85,130.859,609899996.0
2005-06-07 21:24:00,130.858,130.865,130.85,130.85,598600002.0
2005-06-07 21:25:00,130.86,130.865,130.852,130.86,622499995.0
2005-06-07 21:26:00,130.857,130.862,130.843,130.847,525600005.0
2005-06-07 21:27:00,130.852,130.858,130.845,130.858,185799999.0
2005-06-07 21:28:00,130.852,130.861,130.852,130.859,80700001.0
2005-06-07 21:29:00,130.86,130.865,130.85,130.855,213400000.0
2005-06-07 21:30:00,130.852,130.872,130.852,130.857,229899999.0
2005-06-07 21:31:00,130.855,130.86,130.855,130.86,141899997.0
2005-06-07 21:32:00,130.862,130.875,130.858,130.87,627799993.0
2005-06-07 21:33:00,130.87,130.875,130.862,130.87,119100000.0
2005-06-07 21:34:00,130.874,130.886,130.871,130.871,261700004.0
2005-06-07 21:35:00,130.871,130.881,130.871,130.876,269200005.0
2005-06-07 21:36:00,130.877,130.892,130.86,130.86,191600000.0
2005-06-07 21:37:00,130.861,130.87,130.859,130.859,125800001.0
2005-06-07 21:38:00,130.862,130.869,130.858,130.869,73499999.0
2005-06-07 21:39:00,130.869,130.869,130.858,130.863,213600000.0
2005-06-07 21:40:00,130.861,130.872,130.861,130.872,285600005.0
2005-06-07 21:41:00,130.872,130.872,130.855,130.856,129200001.0
2005-06-07 21:42:00,130.853,130.862,130.843,130.862,395000002.0
2005-06-07 21:43:00,130.859,130.864,130.847,130.851,404200003.0
2005-06-07 21:44:00,130.857,130.862,130.847,130.849,586799995.0
2005-06-07 21:45:00,130.851,130.863,130.851,130.851,334100001.0
2005-06-07 21:46:00,130.853,130.869,130.849,130.849,542499998.0
2005-06-07 21:47:00,130.851,130.863,130.847,130.863,402799997.0
2005-06-07 21:48:00,130.857,130.859,130.836,130.845,117499999.0
2005-06-07 21:49:00,130.835,130.851,130.835,130.84,92000001.0
2005-06-07 21:50:00,130.845,130.851,130.84,130.851,110999998.0
2005-06-07 21:51:00,130.85,130.853,130.846,130.846,164600001.0
2005-06-07 21:52:00,130.832,130.852,130.832,130.847,92000002.0
2005-06-07 21:53:00,130.855,130.855,130.855,130.855,83099999.0
2005-06-07 21:54:00,130.858,130.872,130.858,130.868,104999999.0
2005-06-07 21:55:00,130.878,130.905,130.863,130.889,97799999.0
2005-06-07 21:56:00,130.879,130.899,130.879,130.899,25400000.0
2005-06-07 21:57:00,130.91,130.918,130.91,130.912,43200000.0
2005-06-07 21:58:00,130.911,130.93,130.911,130.93,51100000.0
2005-06-07 21:59:00,130.928,130.928,130.918,130.92,102600000.0
2005-06-07 22:00:00,130.922,130.934,130.922,130.925,251299997.0
2005-06-07 22:01:00,130.928,130.928,130.899,130.905,491499992.0
2005-06-07 22:02:00,130.907,130.907,130.89,130.89,454199999.0
2005-06-07 22:03:00,130.901,130.919,130.901,130.918,81000000.0
2005-06-07 22:04:00,130.926,130.94,130.926,130.94,267300002.0
2005-06-07 22:05:00,130.943,130.954,130.943,130.95,111600002.0
2005-06-07 22:06:00,130.95,130.95,130.945,130.95,80699999.0
2005-06-07 22:07:00,130.947,130.947,130.93,130.947,125399998.0
2005-06-07 22:08:00,130.952,130.953,130.939,130.953,148700001.0
2005-06-07 22:09:00,130.95,130.95,130.95,130.95,73600001.0
2005-06-07 22:10:00,130.95,130.956,130.943,130.943,146599997.0
2005-06-07 22:11:00,130.936,130.952,130.936,130.941,241799997.0
2005-06-07 22:12:00,130.936,130.951,130.936,130.94,133699999.0
2005-06-07 22:13:00,130.947,130.947,130.93,130.942,101600000.0
2005-06-07 22:14:00,130.942,130.942,130.928,130.928,139900001.0
2005-06-07 22:15:00,130.93,130.935,130.924,130.925,212100002.0
2005-06-07 22:16:00,130.93,130.935,130.927,130.928,176600001.0
2005-06-07 22:17:00,130.925,130.925,130.897,130.897,65599999.0
2005-06-07 22:18:00,130.892,130.893,130.886,130.89,109999999.0
2005-06-07 22:19:00,130.884,130.884,130.863,130.863,161900001.0
2005-06-07 22:20:00,130.862,130.874,130.862,130.874,111799998.0
2005-06-07 22:21:00,130.882,130.888,130.879,130.888,82800001.0
2005-06-07 22:22:00,130.892,130.892,130.881,130.883,117600000.0
2005-06-07 22:23:00,130.885,130.905,130.885,130.905,307400000.0
2005-06-07 22:24:00,130.908,130.908,130.895,130.904,108699999.0
2005-06-07 22:25:00,130.908,130.916,130.897,130.897,236400001.0
2005-06-07 22:26:00,130.9,130.915,130.9,130.905,141900003.0
2005-06-07 22:27:00,130.904,130.914,130.899,130.899,521099999.0
2005-06-07 22:28:00,130.896,130.904,130.894,130.897,280999998.0
2005-06-07 22:29:00,130.898,130.898,130.889,130.898,101999998.0
2005-06-07 22:30:00,130.903,130.907,130.901,130.901,64600001.0
2005-06-07 22:31:00,130.898,130.898,130.886,130.897,128500000.0
2005-06-07 22:32:00,130.9,130.904,130.895,130.897,319499999.0
2005-06-07 22:33:00,130.9,130.9,130.895,130.9,200300002.0
2005-06-07 22:34:00,130.898,130.898,130.885,130.898,220100001.0
2005-06-07 22:35:00,130.895,130.9,130.89,130.89,102800001.0
2005-06-07 22:36:00,130.895,130.905,130.895,130.895,289499999.0
2005-06-07 22:37:00,130.895,130.9,130.892,130.895,216599998.0
2005-06-07 22:38:00,130.897,130.914,130.897,130.898,334199996.0
2005-06-07 22:39:00,130.896,130.907,130.89,130.89,270600001.0
2005-06-07 22:40:00,130.9,130.933,130.898,130.923,378900000.0
2005-06-07 22:41:00,130.894,130.902,130.892,130.892,126200000.0
2005-06-07 22:42:00,130.9,130.9,130.892,130.895,249999999.0
2005-06-07 22:43:00,130.903,130.912,130.903,130.91,98299999.0
2005-06-07 22:44:00,130.923,130.93,130.922,130.922,291599998.0
2005-06-07 22:45:00,130.919,130.921,130.902,130.913,322499997.0
2005-06-07 22:46:00,130.916,130.917,130.91,130.917,134000001.0
2005-06-07 22:47:00,130.916,130.916,130.899,130.913,132000003.0
2005-06-07 22:48:00,130.918,130.924,130.916,130.924,209399998.0
2005-06-07 22:49:00,130.929,130.953,130.929,130.95,309400000.0
2005-06-07 22:50:00,130.947,130.947,130.929,130.941,134300000.0
2005-06-07 22:51:00,130.937,130.984,130.923,130.974,177299999.0
2005-06-07 22:52:00,130.945,130.95,130.937,130.943,162400000.0
2005-06-07 22:53:00,130.935,130.95,130.932,130.935,238200001.0
2005-06-07 22:54:00,130.935,130.947,130.927,130.947,77899999.0
2005-06-07 22:55:00,130.945,130.955,130.945,130.945,97500001.0
2005-06-07 22:56:00,130.949,130.949,130.936,130.947,117799999.0
2005-06-07 22:57:00,130.945,130.95,130.945,130.945,205200001.0
2005-06-07 22:58:00,130.951,130.951,130.933,130.948,132200001.0
2005-06-07 22:59:00,130.964,130.984,130.935,130.945,93700000.0
2005-06-07 23:00:00,130.972,130.979,130.945,130.953,67200000.0
2005-06-07 23:01:00,130.967,130.981,130.945,130.96,80800000.0
2005-06-07 23:02:00,130.949,130.98,130.945,130.956,105899999.0
2005-06-07 23:03:00,130.953,130.977,130.937,130.957,94200001.0
2005-06-07 23:04:00,130.963,130.983,130.953,130.975,205099996.0
2005-06-07 23:05:00,130.973,130.983,130.945,130.962,81100000.0
2005-06-07 23:06:00,130.982,130.989,130.951,130.971,49300001.0
2005-06-07 23:07:00,130.975,130.988,130.96,130.979,99700003.0
2005-06-07 23:08:00,130.977,130.996,130.967,130.982,106200002.0
2005-06-07 23:09:00,130.977,130.981,130.942,130.95,49800000.0
2005-06-07 23:10:00,130.953,130.994,130.945,130.994,91199999.0
2005-06-07 23:11:00,130.986,130.995,130.959,130.963,163900000.0
2005-06-07 23:12:00,130.964,130.996,130.945,130.996,55799999.0
2005-06-07 23:13:00,130.985,130.995,130.947,130.964,45900000.0
2005-06-07 23:14:00,130.953,130.999,130.947,130.993,85500001.0
2005-06-07 23:15:00,130.993,131.011,130.974,130.985,116699998.0
2005-06-07 23:16:00,130.973,131.007,130.965,130.996,68300000.0
2005-06-07 23:17:00,130.964,130.983,130.964,130.974,111799999.0
2005-06-07 23:18:00,130.993,131.001,130.989,130.991,46000000.0
2005-06-07 23:19:00,130.992,130.998,130.989,130.998,88999999.0
2005-06-07 23:20:00,131.005,131.005,130.995,130.995,36399999.0
2005-06-07 23:21:00,131.0,131.005,130.993,130.997,112799997.0
2005-06-07 23:22:00,131.0,131.005,130.993,131.0,139000001.0
2005-06-07 23:23:00,131.0,131.005,130.995,131.0,153700002.0
2005-06-07 23:24:00,130.994,131.012,130.994,131.012,34600001.0
2005-06-07 23:25:00,131.019,131.033,131.019,131.029,118300000.0
2005-06-07 23:26:00,131.024,131.024,131.006,131.008,189699997.0
2005-06-07 23:27:00,131.006,131.006,130.999,130.999,36699999.0
2005-06-07 23:28:00,131.01,131.015,131.005,131.005,82799999.0
2005-06-07 23:29:00,131.006,131.02,131.0,131.02,121700000.0
2005-06-07 23:30:00,131.022,131.022,131.007,131.007,51200000.0
2005-06-07 23:31:00,131.011,131.021,131.011,131.019,95800000.0
2005-06-07 23:32:00,131.011,131.011,131.009,131.009,15500000.0
2005-06-07 23:33:00,131.007,131.01,131.007,131.01,86999999.0
2005-06-07 23:34:00,131.008,131.015,131.008,131.01,22500000.0
2005-06-07 23:35:00,131.013,131.013,130.999,131.007,83900000.0
2005-06-07 23:36:00,130.993,131.003,130.986,130.994,49000000.0
2005-06-07 23:37:00,131.0,131.005,130.995,131.005,67900000.0
2005-06-07 23:38:00,131.0,131.005,130.995,130.995,122200001.0
2005-06-07 23:39:00,131.002,131.002,130.992,130.997,104499998.0
2005-06-07 23:40:00,130.992,130.998,130.989,130.998,69700000.0
2005-06-07 23:41:00,130.99,131.005,130.99,131.0,77500001.0
2005-06-07 23:42:00,130.994,130.994,130.981,130.981,13600000.0
2005-06-07 23:43:00,130.975,130.984,130.968,130.97,38800000.0
2005-06-07 23:44:00,130.965,130.971,130.957,130.961,160500003.0
2005-06-07 23:45:00,130.958,130.958,130.951,130.951,68800000.0
2005-06-07 23:46:00,130.944,130.948,130.944,130.948,7000000.0
2005-06-07 23:47:00,130.945,130.968,130.945,130.96,74599999.0
2005-06-07 23:48:00,130.955,130.96,130.952,130.96,100000001.0
2005-06-07 23:49:00,130.955,130.955,130.933,130.933,36400000.0
2005-06-07 23:50:00,130.96,130.969,130.921,130.967,121999999.0
2005-06-07 23:51:00,130.935,130.945,130.932,130.94,115300000.0
2005-06-07 23:52:00,130.935,130.945,130.933,130.935,69700000.0
2005-06-07 23:53:00,130.917,130.936,130.917,130.928,95600001.0
2005-06-07 23:54:00,130.941,130.941,130.928,130.933,76100001.0
2005-06-07 23:55:00,130.926,130.926,130.917,130.917,30099999.0
2005-06-07 23:56:00,130.918,130.932,130.917,130.932,83199999.0
2005-06-07 23:57:00,130.937,130.943,130.933,130.943,39199999.0
2005-06-07 23:58:00,130.936,130.945,130.934,130.94,72799999.0
2005-06-07 23:59:00,130.94,130.952,130.939,130.952,96300000.0
2005-06-08 00:00:00,130.969,130.982,130.967,130.967,95100002.0
2005-06-08 00:01:00,130.943,130.943,130.937,130.937,92699999.0
2005-06-08 00:02:00,130.938,130.94,130.933,130.94,95000000.0
2005-06-08 00:03:00,130.941,130.941,130.92,130.93,58100000.0
2005-06-08 00:04:00,130.94,130.94,130.929,130.933,68999998.0
2005-06-08 00:05:00,130.933,130.935,130.928,130.935,106300001.0
2005-06-08 00:06:00,130.937,130.94,130.937,130.938,14400000.0
2005-06-08 00:07:00,130.937,130.941,130.931,130.933,44799999.0
2005-06-08 00:08:00,130.92,130.92,130.893,130.893,155100000.0
2005-06-08 00:09:00,130.897,130.899,130.892,130.898,76700000.0
2005-06-08 00:10:00,130.898,130.905,130.895,130.905,28100000.0
2005-06-08 00:11:00,130.897,130.897,130.889,130.897,65200000.0
2005-06-08 00:12:00,130.905,130.905,130.895,130.905,21400000.0
2005-06-08 00:13:00,130.899,130.914,130.899,130.914,85600000.0
2005-06-08 00:14:00,130.914,130.938,130.904,130.931,93500002.0
2005-06-08 00:15:00,130.927,130.941,130.923,130.932,188799999.0
2005-06-08 00:16:00,130.938,130.945,130.93,130.94,113100001.0
2005-06-08 00:17:00,130.945,130.945,130.94,130.945,127600002.0
2005-06-08 00:18:00,130.941,130.95,130.94,130.945,85000000.0
2005-06-08 00:19:00,130.948,130.955,130.945,130.95,98100002.0
2005-06-08 00:20:00,130.95,130.955,130.943,130.95,103599998.0
2005-06-08 00:21:00,130.982,130.988,130.96,130.972,137399997.0
2005-06-08 00:22:00,130.953,130.962,130.953,130.958,46000000.0
2005-06-08 00:23:00,130.97,130.975,130.97,130.975,27200000.0
2005-06-08 00:24:00,130.987,130.993,130.985,130.985,49700000.0
2005-06-08 00:25:00,130.983,130.983,130.952,130.962,62300001.0
2005-06-08 00:26:00,130.96,130.965,130.96,130.963,32800000.0
2005-06-08 00:27:00,130.955,130.955,130.942,130.95,30100000.0
2005-06-08 00:28:00,130.942,130.948,130.933,130.933,84000000.0
2005-06-08 00:29:00,130.955,130.955,130.945,130.95,35400001.0
2005-06-08 00:30:00,130.948,130.95,130.94,130.942,132499999.0
2005-06-08 00:31:00,130.935,130.945,130.932,130.935,52900000.0
2005-06-08 00:32:00,130.938,130.938,130.938,130.938,21600000.0
2005-06-08 00:33:00,130.941,130.949,130.939,130.949,64900000.0
2005-06-08 00:34:00,130.949,130.949,130.931,130.933,54900000.0
2005-06-08 00:35:00,130.934,130.947,130.932,130.947,134799995.0
2005-06-08 00:36:00,130.939,130.939,130.925,130.925,30400000.0
2005-06-08 00:37:00,130.924,130.942,130.923,130.942,170599999.0
2005-06-08 00:38:00,130.94,130.945,130.932,130.932,128900002.0
2005-06-08 00:39:00,130.938,130.944,130.936,130.94,117999998.0
2005-06-08 00:40:00,130.932,130.938,130.924,130.938,24100000.0
2005-06-08 00:41:00,130.94,130.945,130.94,130.94,48599999.0
2005-06-08 00:42:00,130.923,130.932,130.923,130.93,138300004.0
2005-06-08 00:43:00,130.972,130.975,130.931,130.967,81500001.0
2005-06-08 00:44:00,130.93,130.93,130.92,130.928,123499999.0
2005-06-08 00:45:00,130.932,130.941,130.932,130.933,36800000.0
2005-06-08 00:46:00,130.93,130.93,130.925,130.925,67900001.0
2005-06-08 00:47:00,130.933,130.941,130.931,130.935,112599998.0
2005-06-08 00:48:00,130.942,130.945,130.935,130.945,44800000.0
2005-06-08 00:49:00,130.94,130.945,130.935,130.94,106400001.0
2005-06-08 00:50:00,130.933,130.945,130.933,130.94,51199999.0
2005-06-08 00:51:00,130.945,130.945,130.933,130.94,96799999.0
2005-06-08 00:52:00,130.963,130.993,130.951,130.969,122500001.0
2005-06-08 00:53:00,130.943,130.943,130.94,130.94,63900001.0
2005-06-08 00:54:00,130.94,130.945,130.935,130.94,82300001.0
2005-06-08 00:55:00,130.938,130.956,130.938,130.94,166500002.0
2005-06-08 00:56:00,130.94,130.95,130.94,130.94,113900002.0
2005-06-08 00:57:00,130.938,130.945,130.935,130.937,90600000.0
2005-06-08 00:58:00,130.942,130.948,130.935,130.94,139800003.0
2005-06-08 00:59:00,130.939,130.94,130.928,130.928,60000001.0
2005-06-08 01:00:00,130.923,130.932,130.921,130.923,57500000.0
2005-06-08 01:01:00,130.922,130.93,130.919,130.93,189999999.0
2005-06-08 01:02:00,130.934,130.934,130.924,130.927,97799997.0
2005-06-08 01:03:00,130.911,130.916,130.902,130.902,20800000.0
2005-06-08 01:04:00,130.878,130.889,130.856,130.856,90100000.0
2005-06-08 01:05:00,130.853,130.868,130.853,130.864,113899998.0
2005-06-08 01:06:00,130.874,130.874,130.873,130.873,60499998.0
2005-06-08 01:07:00,130.878,130.879,130.872,130.879,68300000.0
2005-06-08 01:08:00,130.882,130.887,130.882,130.887,69399998.0
2005-06-08 01:09:00,130.888,130.888,130.885,130.888,16400000.0
2005-06-08 01:10:00,130.885,130.885,130.875,130.88,99999997.0
2005-06-08 01:11:00,130.871,130.881,130.871,130.878,62799999.0
2005-06-08 01:12:00,130.886,130.895,130.875,130.895,169399998.0
2005-06-08 01:13:00,130.888,130.89,130.881,130.89,100399998.0
2005-06-08 01:14:00,130.911,130.926,130.895,130.909,87099999.0
2005-06-08 01:15:00,130.895,130.895,130.887,130.888,66399999.0
2005-06-08 01:16:00,130.895,130.895,130.885,130.895,159100002.0
2005-06-08 01:17:00,130.888,130.895,130.883,130.883,122599999.0
2005-06-08 01:18:00,130.884,130.884,130.837,130.837,59799999.0
2005-06-08 01:19:00,130.833,130.835,130.811,130.823,221000003.0
2005-06-08 01:20:00,130.819,130.819,130.811,130.818,38399999.0
2005-06-08 01:21:00,130.806,130.824,130.806,130.813,109999997.0
2005-06-08 01:22:00,130.815,130.825,130.815,130.82,113300001.0
2005-06-08 01:23:00,130.825,130.861,130.825,130.853,140000002.0
2005-06-08 01:24:00,130.81,130.815,130.795,130.795,40399999.0
2005-06-08 01:25:00,130.796,130.796,130.778,130.787,43599999.0
2005-06-08 01:26:00,130.785,130.793,130.775,130.79,116099999.0
2005-06-08 01:27:00,130.792,130.792,130.781,130.781,23500000.0
2005-06-08 01:28:00,130.781,130.796,130.781,130.787,64800000.0
2005-06-08 01:29:00,130.798,130.812,130.797,130.811,95899999.0
2005-06-08 01:30:00,130.798,130.829,130.784,130.825,125400000.0
2005-06-08 01:31:00,130.81,130.821,130.81,130.817,75400000.0
2005-06-08 01:32:00,130.81,130.838,130.81,130.838,32200000.0
2005-06-08 01:33:00,130.835,130.854,130.825,130.836,114399999.0
2005-06-08 01:34:00,130.847,130.847,130.83,130.838,93799999.0
2005-06-08 01:35:00,130.843,130.843,130.831,130.837,108499999.0
2005-06-08 01:36:00,130.83,130.835,130.83,130.83,47200000.0
2005-06-08 01:37:00,130.83,130.835,130.827,130.827,141700001.0
2005-06-08 01:38:00,130.832,130.839,130.832,130.838,87500002.0
2005-06-08 01:39:00,130.845,130.845,130.832,130.84,81499999.0
2005-06-08 01:40:00,130.84,130.848,130.836,130.848,57100000.0
2005-06-08 01:41:00,130.85,130.855,130.85,130.85,98000000.0
2005-06-08 01:42:00,130.856,130.863,130.85,130.852,178500001.0
2005-06-08 01:43:00,130.843,130.862,130.843,130.859,42400000.0
2005-06-08 01:44:00,130.862,130.872,130.862,130.868,219900003.0
2005-06-08 01:45:00,130.868,130.868,130.864,130.868,38299999.0
2005-06-08 01:46:00,130.859,130.859,130.855,130.858,25400000.0
2005-06-08 01:47:00,130.852,130.861,130.852,130.857,60800000.0
2005-06-08 01:48:00,130.857,130.879,130.852,130.879,108500000.0
2005-06-08 01:49:00,130.854,130.864,130.854,130.854,72300000.0
2005-06-08 01:50:00,130.848,130.87,130.848,130.87,105200000.0
2005-06-08 01:51:00,130.885,130.892,130.87,130.884,24400000.0
2005-06-08 01:52:00,130.868,130.868,130.856,130.867,42400000.0
2005-06-08 01:53:00,130.875,130.875,130.862,130.862,104000000.0
2005-06-08 01:54:00,130.868,130.872,130.853,130.853,45100000.0
2005-06-08 01:55:00,130.863,130.863,130.85,130.856,133399999.0
2005-06-08 01:56:00,130.863,130.872,130.861,130.863,176700002.0
2005-06-08 01:57:00,130.858,130.874,130.853,130.874,66600000.0
2005-06-08 01:58:00,130.89,130.917,130.89,130.917,54300001.0
2005-06-08 01:59:00,130.917,130.935,130.917,130.928,102100001.0
2005-06-08 02:00:00,130.936,130.975,130.936,130.975,67899999.0
2005-06-08 02:01:00,130.975,130.975,130.912,130.912,129599999.0
2005-06-08 02:02:00,130.926,130.946,130.926,130.941,67199999.0
2005-06-08 02:03:00,130.944,130.944,130.935,130.936,38000000.0
2005-06-08 02:04:00,130.936,130.936,130.934,130.934,26900000.0
2005-06-08 02:05:00,130.928,130.952,130.928,130.935,54700000.0
2005-06-08 02:06:00,130.952,130.977,130.952,130.977,120500001.0
2005-06-08 02:07:00,130.986,131.007,130.986,130.995,133800002.0
2005-06-08 02:08:00,130.985,130.985,130.953,130.953,58300000.0
2005-06-08 02:09:00,130.943,130.946,130.927,130.946,76800002.0
2005-06-08 02:10:00,130.948,130.973,130.943,130.973,53999999.0
2005-06-08 02:11:00,130.985,130.998,130.974,130.998,123599998.0
2005-06-08 02:12:00,130.997,131.009,130.995,131.009,179199998.0
2005-06-08 02:13:00,131.013,131.015,131.01,131.01,101899999.0
2005-06-08 02:14:00,131.007,131.021,131.007,131.013,75200000.0
2005-06-08 02:15:00,131.019,131.024,131.009,131.02,100900000.0
2005-06-08 02:16:00,131.018,131.018,131.011,131.012,47300000.0
2005-06-08 02:17:00,131.024,131.052,131.024,131.052,66000000.0
2005-06-08 02:18:00,131.052,131.061,131.052,131.057,155799996.0
2005-06-08 02:19:00,131.053,131.06,131.05,131.052,98800000.0
2005-06-08 02:20:00,131.058,131.059,131.045,131.045,80400001.0
2005-06-08 02:21:00,131.042,131.044,131.035,131.035,159199998.0
2005-06-08 02:22:00,131.035,131.042,131.03,131.032,93500000.0
2005-06-08 02:23:00,131.028,131.031,131.022,131.022,53500000.0
2005-06-08 02:24:00,131.029,131.03,131.023,131.028,66200000.0
2005-06-08 02:25:00,131.015,131.026,131.015,131.026,162499996.0
2005-06-08 02:26:00,131.032,131.035,131.025,131.025,60299999.0
2005-06-08 02:27:00,131.032,131.035,131.025,131.025,28500000.0
2005-06-08 02:28:00,131.019,131.028,131.019,131.022,58400000.0
2005-06-08 02:29:00,131.014,131.024,131.013,131.013,105399999.0
2005-06-08 02:30:00,131.008,131.01,131.005,131.01,42000000.0
2005-06-08 02:31:00,131.01,131.01,130.989,130.998,71999998.0
2005-06-08 02:32:00,130.996,131.004,130.986,130.995,84999999.0
2005-06-08 02:33:00,130.996,131.003,130.992,130.992,150699998.0
2005-06-08 02:34:00,130.986,131.0,130.979,131.0,56799999.0
2005-06-08 02:35:00,131.005,131.005,130.995,131.005,78600000.0
2005-06-08 02:36:00,131.012,131.019,131.006,131.018,112500002.0
2005-06-08 02:37:00,131.017,131.018,131.013,131.018,29200000.0
2005-06-08 02:38:00,131.02,131.021,131.006,131.021,89500000.0
2005-06-08 02:39:00,131.02,131.02,131.02,131.02,28000000.0
2005-06-08 02:40:00,131.025,131.038,131.025,131.038,127799999.0
2005-06-08 02:41:00,131.046,131.051,131.042,131.042,65399998.0
2005-06-08 02:42:00,131.035,131.053,131.035,131.049,67599998.0
2005-06-08 02:43:00,131.052,131.085,131.052,131.085,48799999.0
2005-06-08 02:44:00,131.087,131.087,131.074,131.074,19200000.0
2005-06-08 02:45:00,131.074,131.09,131.074,131.087,67199999.0
2005-06-08 02:46:00,131.092,131.092,131.08,131.08,106599998.0
2005-06-08 02:47:00,131.091,131.091,131.069,131.083,105200002.0
2005-06-08 02:48:00,131.082,131.089,131.082,131.088,40400000.0
2005-06-08 02:49:00,131.095,131.105,131.088,131.105,160999998.0
2005-06-08 02:50:00,131.108,131.11,131.108,131.109,28800000.0
2005-06-08 02:51:00,131.107,131.121,131.107,131.121,153800001.0
2005-06-08 02:52:00,131.125,131.159,131.124,131.159,83899999.0
2005-06-08 02:53:00,131.165,131.207,131.159,131.195,139799997.0
2005-06-08 02:54:00,131.183,131.183,131.17,131.175,92299998.0
2005-06-08 02:55:00,131.18,131.18,131.163,131.169,88000000.0
2005-06-08 02:56:00,131.163,131.194,131.163,131.192,165100000.0
2005-06-08 02:57:00,131.207,131.207,131.194,131.204,166899998.0
2005-06-08 02:58:00,131.195,131.195,131.183,131.189,139100000.0
2005-06-08 02:59:00,131.185,131.192,131.177,131.177,80000000.0
2005-06-08 03:00:00,131.164,131.164,131.146,131.146,3200000.0
2005-06-08 03:01:00,131.14,131.142,131.129,131.142,117899997.0
2005-06-08 03:02:00,131.14,131.148,131.135,131.148,194700003.0
2005-06-08 03:03:00,131.152,131.154,131.141,131.145,124700000.0
2005-06-08 03:04:00,131.152,131.158,131.144,131.151,86700000.0
2005-06-08 03:05:00,131.148,131.148,131.134,131.147,91300001.0
2005-06-08 03:06:00,131.148,131.162,131.146,131.153,99000000.0
2005-06-08 03:07:00,131.156,131.204,131.156,131.204,149399997.0
2005-06-08 03:08:00,131.212,131.223,131.212,131.223,20000000.0
2005-06-08 03:09:00,131.226,131.226,131.211,131.219,51000000.0
2005-06-08 03:10:00,131.208,131.221,131.208,131.215,41500000.0
2005-06-08 03:11:00,131.223,131.228,131.213,131.221,139100001.0
2005-06-08 03:12:00,131.223,131.223,131.186,131.186,71500000.0
2005-06-08 03:13:00,131.178,131.203,131.173,131.199,89999999.0
2005-06-08 03:14:00,131.174,131.174,131.171,131.171,37599998.0
2005-06-08 03:15:00,131.172,131.18,131.172,131.174,133699998.0
2005-06-08 03:16:00,131.175,131.207,131.175,131.207,157599999.0
2005-06-08 03:17:00,131.215,131.225,131.209,131.215,151199998.0
2005-06-08 03:18:00,131.21,131.21,131.192,131.192,53100001.0
2005-06-08 03:19:00,131.175,131.198,131.175,131.194,78200000.0
2005-06-08 03:20:00,131.191,131.224,131.185,131.219,77400001.0
2005-06-08 03:21:00,131.232,131.232,131.209,131.224,91400000.0
2005-06-08 03:22:00,131.218,131.218,131.205,131.212,136000001.0
2005-06-08 03:23:00,131.207,131.213,131.203,131.208,158199999.0
2005-06-08 03:24:00,131.21,131.212,131.199,131.202,112600000.0
2005-06-08 03:25:00,131.201,131.208,131.198,131.201,112700000.0
2005-06-08 03:26:00,131.201,131.201,131.19,131.19,80399999.0
2005-06-08 03:27:00,131.186,131.189,131.186,131.189,31800000.0
2005-06-08 03:28:00,131.178,131.187,131.17,131.187,150899999.0
2005-06-08 03:29:00,131.191,131.197,131.184,131.184,99399998.0
2005-06-08 03:30:00,131.17,131.182,131.166,131.182,59200001.0
2005-06-08 03:31:00,131.182,131.185,131.172,131.175,99200000.0
2005-06-08 03:32:00,131.172,131.178,131.17,131.171,114100001.0
2005-06-08 03:33:00,131.168,131.168,131.147,131.153,119900002.0
2005-06-08 03:34:00,131.148,131.156,131.148,131.151,63900001.0
2005-06-08 03:35:00,131.162,131.165,131.145,131.145,95100000.0
2005-06-08 03:36:00,131.153,131.168,131.153,131.161,79500002.0
2005-06-08 03:37:00,131.164,131.171,131.164,131.171,9600000.0
2005-06-08 03:38:00,131.173,131.186,131.173,131.186,16000000.0
2005-06-08 03:39:00,131.199,131.205,131.185,131.185,63100000.0
2005-06-08 03:40:00,131.181,131.193,131.181,131.193,55000000.0
2005-06-08 03:41:00,131.19,131.19,131.188,131.19,39100000.0
2005-06-08 03:42:00,131.199,131.199,131.193,131.193,24800000.0
2005-06-08 03:43:00,131.189,131.189,131.171,131.182,79800000.0
2005-06-08 03:44:00,131.187,131.187,131.179,131.183,94499998.0
2005-06-08 03:45:00,131.189,131.189,131.183,131.188,78000002.0
2005-06-08 03:46:00,131.192,131.192,131.184,131.188,44700000.0
2005-06-08 03:47:00,131.185,131.197,131.184,131.189,54400001.0
2005-06-08 03:48:00,131.194,131.213,131.19,131.213,48000000.0
2005-06-08 03:49:00,131.205,131.207,131.196,131.207,60800000.0
2005-06-08 03:50:00,131.22,131.225,131.22,131.22,24000000.0
2005-06-08 03:51:00,131.216,131.217,131.202,131.205,162499998.0
2005-06-08 03:52:00,131.207,131.213,131.203,131.213,39500000.0
2005-06-08 03:53:00,131.21,131.21,131.21,131.21,27200000.0
2005-06-08 03:54:00,131.206,131.217,131.206,131.217,85499998.0
2005-06-08 03:55:00,131.214,131.225,131.214,131.223,63200000.0
2005-06-08 03:56:00,131.21,131.21,131.204,131.204,61300001.0
2005-06-08 03:57:00,131.188,131.191,131.174,131.189,129700003.0
2005-06-08 03:58:00,131.189,131.192,131.181,131.181,116799998.0
2005-06-08 03:59:00,131.171,131.187,131.163,131.18,74700000.0
2005-06-08 04:00:00,131.167,131.167,131.163,131.163,51100000.0
2005-06-08 04:01:00,131.158,131.159,131.151,131.159,53499999.0
2005-06-08 04:02:00,131.157,131.163,131.152,131.159,58300000.0
2005-06-08 04:03:00,131.161,131.161,131.147,131.147,16000000.0
2005-06-08 04:04:00,131.143,131.144,131.143,131.143,81500000.0
2005-06-08 04:05:00,131.133,131.145,131.133,131.145,33300000.0
2005-06-08 04:06:00,131.148,131.15,131.144,131.144,95900000.0
2005-06-08 04:07:00,131.142,131.142,131.129,131.138,87999999.0
2005-06-08 04:08:00,131.162,131.162,131.149,131.157,75900000.0
2005-06-08 04:09:00,131.155,131.167,131.155,131.16,149700002.0
2005-06-08 04:10:00,131.16,131.16,131.155,131.16,61500000.0
2005-06-08 04:11:00,131.155,131.16,131.155,131.16,49400000.0
2005-06-08 04:12:00,131.155,131.165,131.155,131.155,39700001.0
2005-06-08 04:13:00,131.16,131.162,131.16,131.16,82900000.0
2005-06-08 04:14:00,131.145,131.157,131.145,131.157,113799999.0
2005-06-08 04:15:00,131.156,131.167,131.156,131.164,71600000.0
2005-06-08 04:16:00,131.162,131.173,131.161,131.161,49600000.0
2005-06-08 04:17:00,131.19,131.201,131.163,131.187,92000000.0
2005-06-08 04:18:00,131.164,131.173,131.164,131.165,82200000.0
2005-06-08 04:19:00,131.169,131.17,131.162,131.162,75499998.0
2005-06-08 04:20:00,131.167,131.169,131.156,131.156,106499999.0
2005-06-08 04:21:00,131.163,131.178,131.163,131.178,104000002.0
2005-06-08 04:22:00,131.176,131.184,131.167,131.18,157599999.0
2005-06-08 04:23:00,131.175,131.185,131.175,131.185,29500000.0
2005-06-08 04:24:00,131.182,131.182,131.165,131.177,119299999.0
2005-06-08 04:25:00,131.176,131.189,131.176,131.186,103099999.0
2005-06-08 04:26:00,131.19,131.195,131.185,131.19,63200000.0
2005-06-08 04:27:00,131.193,131.225,131.176,131.203,112300002.0
2005-06-08 04:28:00,131.191,131.2,131.191,131.198,73599999.0
2005-06-08 04:29:00,131.198,131.235,131.198,131.232,94000001.0
2005-06-08 04:30:00,131.25,131.256,131.243,131.256,44800000.0
2005-06-08 04:31:00,131.253,131.284,131.253,131.283,122799996.0
2005-06-08 04:32:00,131.301,131.314,131.3,131.301,65399999.0
2005-06-08 04:33:00,131.302,131.303,131.289,131.297,191100001.0
2005-06-08 04:34:00,131.302,131.32,131.293,131.32,69999999.0
2005-06-08 04:35:00,131.302,131.302,131.287,131.289,91200000.0
2005-06-08 04:36:00,131.295,131.337,131.295,131.337,52600000.0
2005-06-08 04:37:00,131.355,131.366,131.352,131.352,112900002.0
2005-06-08 04:38:00,131.358,131.358,131.332,131.341,56400000.0
2005-06-08 04:39:00,131.343,131.359,131.343,131.352,24800000.0
2005-06-08 04:40:00,131.37,131.38,131.37,131.376,45600000.0
2005-06-08 04:41:00,131.373,131.373,131.359,131.366,142199999.0
2005-06-08 04:42:00,131.35,131.35,131.349,131.349,12800000.0
2005-06-08 04:43:00,131.34,131.341,131.329,131.341,95900000.0
2005-06-08 04:44:00,131.35,131.35,131.333,131.347,68400001.0
2005-06-08 04:45:00,131.339,131.348,131.329,131.329,118699999.0
2005-06-08 04:46:00,131.311,131.311,131.293,131.293,6400000.0
2005-06-08 04:47:00,131.26,131.26,131.245,131.26,58300000.0
2005-06-08 04:48:00,131.264,131.289,131.264,131.271,67399999.0
2005-06-08 04:49:00,131.281,131.296,131.275,131.296,85999999.0
2005-06-08 04:50:00,131.312,131.319,131.312,131.317,46900000.0
2005-06-08 04:51:00,131.307,131.328,131.307,131.321,69800001.0
2005-06-08 04:52:00,131.317,131.317,131.307,131.316,26700000.0
2005-06-08 04:53:00,131.314,131.316,131.314,131.316,33600000.0
2005-06-08 04:54:00,131.323,131.345,131.322,131.345,89700000.0
2005-06-08 04:55:00,131.343,131.346,131.335,131.346,55899999.0
2005-06-08 04:56:00,131.355,131.373,131.355,131.365,80800000.0
2005-06-08 04:57:00,131.365,131.376,131.365,131.376,79499998.0
2005-06-08 04:58:00,131.376,131.376,131.374,131.374,38399999.0
2005-06-08 04:59:00,131.373,131.394,131.373,131.389,64000000.0
2005-06-08 05:00:00,131.384,131.384,131.362,131.368,70599999.0
2005-06-08 05:01:00,131.367,131.379,131.362,131.37,107399999.0
2005-06-08 05:02:00,131.374,131.406,131.374,131.406,53099998.0
2005-06-08 05:03:00,131.403,131.403,131.389,131.394,92199998.0
2005-06-08 05:04:00,131.394,131.4,131.393,131.4,122900000.0
2005-06-08 05:05:00,131.399,131.412,131.399,131.412,64200001.0
2005-06-08 05:06:00,131.407,131.415,131.407,131.41,124400002.0
2005-06-08 05:07:00,131.411,131.421,131.401,131.401,40100000.0
2005-06-08 05:08:00,131.399,131.419,131.399,131.41,121300000.0
2005-06-08 05:09:00,131.418,131.432,131.411,131.432,67200000.0
2005-06-08 05:10:00,131.433,131.439,131.431,131.431,94500000.0
2005-06-08 05:11:00,131.439,131.442,131.429,131.434,124299999.0
2005-06-08 05:12:00,131.433,131.435,131.428,131.431,85000000.0
2005-06-08 05:13:00,131.447,131.494,131.447,131.494,107999999.0
2005-06-08 05:14:00,131.488,131.499,131.482,131.499,42900000.0
2005-06-08 05:15:00,131.52,131.534,131.506,131.524,152699998.0
2005-06-08 05:16:00,131.531,131.531,131.506,131.516,85699998.0
2005-06-08 05:17:00,131.503,131.515,131.496,131.509,48800000.0
2005-06-08 05:18:00,131.523,131.523,131.512,131.512,53800001.0
2005-06-08 05:19:00,131.522,131.53,131.504,131.53,132600001.0
2005-06-08 05:20:00,131.548,131.556,131.542,131.556,91899998.0
2005-06-08 05:21:00,131.557,131.559,131.534,131.559,150499995.0
2005-06-08 05:22:00,131.578,131.605,131.578,131.596,84900000.0
2005-06-08 05:23:00,131.579,131.593,131.579,131.593,44900000.0
2005-06-08 05:24:00,131.582,131.582,131.567,131.567,84699998.0
2005-06-08 05:25:00,131.553,131.555,131.545,131.555,95899999.0
2005-06-08 05:26:00,131.55,131.554,131.54,131.55,125600000.0
2005-06-08 05:27:00,131.546,131.546,131.539,131.539,42599999.0
2005-06-08 05:28:00,131.548,131.557,131.548,131.557,51900002.0
2005-06-08 05:29:00,131.558,131.558,131.533,131.545,86100000.0
2005-06-08 05:30:00,131.529,131.53,131.515,131.515,111800000.0
2005-06-08 05:31:00,131.517,131.532,131.514,131.514,53800001.0
2005-06-08 05:32:00,131.506,131.514,131.499,131.501,40500000.0
2005-06-08 05:33:00,131.512,131.512,131.49,131.498,70000000.0
2005-06-08 05:34:00,131.491,131.496,131.491,131.496,19200000.0
2005-06-08 05:35:00,131.504,131.518,131.504,131.515,53800000.0
2005-06-08 05:36:00,131.522,131.529,131.502,131.513,62300000.0
2005-06-08 05:37:00,131.513,131.518,131.497,131.51,116999999.0
2005-06-08 05:38:00,131.51,131.51,131.51,131.51,9600000.0
2005-06-08 05:39:00,131.507,131.527,131.507,131.519,109100000.0
2005-06-08 05:40:00,131.52,131.533,131.514,131.533,67899999.0
2005-06-08 05:41:00,131.528,131.532,131.523,131.53,75600002.0
2005-06-08 05:42:00,131.541,131.541,131.532,131.536,47300000.0
2005-06-08 05:43:00,131.544,131.544,131.537,131.54,74399999.0
2005-06-08 05:44:00,131.552,131.594,131.552,131.59,137500000.0
2005-06-08 05:45:00,131.6,131.697,131.6,131.697,140099996.0
2005-06-08 05:46:00,131.687,131.697,131.667,131.667,94999998.0
2005-06-08 05:47:00,131.651,131.651,131.61,131.61,104600003.0
2005-06-08 05:48:00,131.608,131.619,131.598,131.598,108300000.0
2005-06-08 05:49:00,131.602,131.62,131.602,131.61,96800000.0
2005-06-08 05:50:00,131.615,131.625,131.615,131.625,13100000.0
2005-06-08 05:51:00,131.612,131.612,131.585,131.585,40000001.0
2005-06-08 05:52:00,131.565,131.58,131.565,131.575,137600002.0
2005-06-08 05:53:00,131.587,131.587,131.581,131.585,85099998.0
2005-06-08 05:54:00,131.582,131.582,131.549,131.549,70999999.0
2005-06-08 05:55:00,131.528,131.537,131.521,131.537,77700000.0
2005-06-08 05:56:00,131.552,131.561,131.551,131.551,77300000.0
2005-06-08 05:57:00,131.558,131.558,131.547,131.555,84799999.0
2005-06-08 05:58:00,131.543,131.543,131.493,131.5,51900000.0
2005-06-08 05:59:00,131.486,131.505,131.481,131.491,142700002.0
2005-06-08 06:00:00,131.483,131.497,131.483,131.497,69299999.0
2005-06-08 06:01:00,131.495,131.506,131.493,131.493,130100001.0
2005-06-08 06:02:00,131.498,131.501,131.492,131.492,29900000.0
2005-06-08 06:03:00,131.493,131.493,131.472,131.475,100399999.0
2005-06-08 06:04:00,131.478,131.479,131.471,131.479,56500000.0
2005-06-08 06:05:00,131.486,131.493,131.48,131.493,61600000.0
2005-06-08 06:06:00,131.493,131.501,131.491,131.491,99399998.0
2005-06-08 06:07:00,131.483,131.502,131.483,131.496,100599998.0
2005-06-08 06:08:00,131.504,131.504,131.481,131.49,56699999.0
2005-06-08 06:09:00,131.487,131.491,131.478,131.482,70900000.0
2005-06-08 06:10:00,131.482,131.482,131.466,131.475,67200000.0
2005-06-08 06:11:00,131.478,131.483,131.47,131.478,64999999.0
2005-06-08 06:12:00,131.474,131.475,131.471,131.472,66300002.0
2005-06-08 06:13:00,131.466,131.479,131.464,131.472,120199998.0
2005-06-08 06:14:00,131.481,131.481,131.464,131.464,56699998.0
2005-06-08 06:15:00,131.471,131.473,131.467,131.467,45599999.0
2005-06-08 06:16:00,131.465,131.471,131.453,131.468,145700000.0
2005-06-08 06:17:00,131.468,131.468,131.452,131.458,58400000.0
2005-06-08 06:18:00,131.453,131.467,131.453,131.461,49499999.0
2005-06-08 06:19:00,131.467,131.472,131.458,131.459,111900002.0
2005-06-08 06:20:00,131.459,131.467,131.455,131.455,135499999.0
2005-06-08 06:21:00,131.464,131.466,131.464,131.466,7500000.0
2005-06-08 06:22:00,131.463,131.47,131.461,131.468,78699999.0
2005-06-08 06:23:00,131.471,131.471,131.448,131.46,137500003.0
2005-06-08 06:24:00,131.45,131.46,131.448,131.45,108700001.0
2005-06-08 06:25:00,131.439,131.439,131.421,131.428,43799999.0
2005-06-08 06:26:00,131.428,131.428,131.422,131.422,58399999.0
2005-06-08 06:27:00,131.425,131.425,131.42,131.42,36000000.0
2005-06-08 06:28:00,131.42,131.425,131.412,131.412,94400001.0
2005-06-08 06:29:00,131.428,131.432,131.428,131.432,25100000.0
2005-06-08 06:30:00,131.438,131.442,131.436,131.437,40800000.0
2005-06-08 06:31:00,131.452,131.452,131.444,131.447,57300000.0
2005-06-08 06:32:00,131.44,131.442,131.428,131.429,110499998.0
2005-06-08 06:33:00,131.432,131.448,131.432,131.448,117500001.0
2005-06-08 06:34:00,131.445,131.452,131.44,131.448,129499997.0
2005-06-08 06:35:00,131.456,131.468,131.456,131.466,45100000.0
2005-06-08 06:36:00,131.467,131.467,131.445,131.458,135999998.0
2005-06-08 06:37:00,131.462,131.471,131.46,131.462,91299999.0
2005-06-08 06:38:00,131.452,131.467,131.429,131.429,91999998.0
2005-06-08 06:39:00,131.427,131.427,131.421,131.423,35100000.0
2005-06-08 06:40:00,131.423,131.439,131.423,131.431,191499999.0
2005-06-08 06:41:00,131.434,131.44,131.433,131.44,124600002.0
2005-06-08 06:42:00,131.437,131.443,131.43,131.438,89199999.0
2005-06-08 06:43:00,131.44,131.44,131.435,131.435,93200002.0
2005-06-08 06:44:00,131.455,131.455,131.445,131.445,110300001.0
2005-06-08 06:45:00,131.453,131.476,131.443,131.469,73400000.0
2005-06-08 06:46:00,131.444,131.444,131.43,131.43,81400001.0
2005-06-08 06:47:00,131.448,131.452,131.448,131.452,36700000.0
2005-06-08 06:48:00,131.465,131.469,131.464,131.469,87900000.0
2005-06-08 06:49:00,131.472,131.48,131.456,131.478,71100000.0
2005-06-08 06:50:00,131.484,131.499,131.483,131.493,80500000.0
2005-06-08 06:51:00,131.497,131.507,131.489,131.5,56800000.0
2005-06-08 06:52:00,131.5,131.507,131.489,131.495,70900000.0
2005-06-08 06:53:00,131.505,131.517,131.505,131.517,87900000.0
2005-06-08 06:54:00,131.52,131.534,131.52,131.525,84400002.0
2005-06-08 06:55:00,131.523,131.536,131.515,131.515,51199999.0
2005-06-08 06:56:00,131.521,131.54,131.515,131.538,93899999.0
2005-06-08 06:57:00,131.544,131.554,131.535,131.535,81900000.0
2005-06-08 06:58:00,131.533,131.545,131.527,131.53,82300001.0
2005-06-08 06:59:00,131.528,131.532,131.519,131.525,134199996.0
2005-06-08 07:00:00,131.517,131.52,131.508,131.52,72800000.0
2005-06-08 07:01:00,131.517,131.535,131.517,131.529,92600000.0
2005-06-08 07:02:00,131.523,131.526,131.517,131.517,65400002.0
2005-06-08 07:03:00,131.522,131.528,131.519,131.528,157799998.0
2005-06-08 07:04:00,131.528,131.542,131.524,131.542,65400000.0
2005-06-08 07:05:00,131.537,131.566,131.537,131.559,110600001.0
2005-06-08 07:06:00,131.56,131.565,131.555,131.558,224499998.0
2005-06-08 07:07:00,131.555,131.566,131.555,131.56,94200001.0
2005-06-08 07:08:00,131.564,131.575,131.548,131.557,127800000.0
2005-06-08 07:09:00,131.558,131.561,131.55,131.556,64600000.0
2005-06-08 07:10:00,131.557,131.569,131.547,131.569,108800001.0
2005-06-08 07:11:00,131.568,131.569,131.557,131.562,128600000.0
2005-06-08 07:12:00,131.558,131.558,131.552,131.552,76199998.0
2005-06-08 07:13:00,131.55,131.55,131.548,131.55,71999999.0
2005-06-08 07:14:00,131.555,131.561,131.553,131.558,87900000.0
2005-06-08 07:15:00,131.545,131.555,131.545,131.545,130300003.0
2005-06-08 07:16:00,131.55,131.565,131.55,131.56,85500000.0
2005-06-08 07:17:00,131.564,131.585,131.564,131.585,20100000.0
2005-06-08 07:18:00,131.575,131.585,131.575,131.585,40200000.0
2005-06-08 07:19:00,131.588,131.618,131.588,131.61,97600002.0
2005-06-08 07:20:00,131.597,131.618,131.597,131.618,26200000.0
2005-06-08 07:21:00,131.615,131.633,131.615,131.618,67500000.0
2005-06-08 07:22:00,131.616,131.623,131.612,131.616,58400000.0
2005-06-08 07:23:00,131.637,131.662,131.637,131.662,96399998.0
2005-06-08 07:24:00,131.673,131.675,131.67,131.67,66999999.0
2005-06-08 07:25:00,131.658,131.672,131.654,131.664,89599998.0
2005-06-08 07:26:00,131.693,131.723,131.693,131.719,80000000.0
2005-06-08 07:27:00,131.722,131.749,131.722,131.739,67099999.0
2005-06-08 07:28:00,131.737,131.737,131.715,131.715,76400001.0
2005-06-08 07:29:00,131.712,131.726,131.703,131.708,89199999.0
2005-06-08 07:30:00,131.714,131.732,131.714,131.724,48000000.0
2005-06-08 07:31:00,131.726,131.744,131.726,131.733,48900000.0
2005-06-08 07:32:00,131.736,131.736,131.723,131.723,88100000.0
2005-06-08 07:33:00,131.725,131.725,131.711,131.72,107299999.0
2005-06-08 07:34:00,131.727,131.733,131.72,131.733,120599997.0
2005-06-08 07:35:00,131.733,131.738,131.722,131.735,38200000.0
2005-06-08 07:36:00,131.748,131.748,131.723,131.723,51999999.0
2005-06-08 07:37:00,131.709,131.733,131.709,131.725,68000001.0
2005-06-08 07:38:00,131.736,131.75,131.728,131.728,82300001.0
2005-06-08 07:39:00,131.724,131.732,131.714,131.714,138499997.0
2005-06-08 07:40:00,131.705,131.707,131.702,131.702,119000000.0
2005-06-08 07:41:00,131.695,131.708,131.695,131.708,108300000.0
2005-06-08 07:42:00,131.712,131.718,131.707,131.707,136600000.0
2005-06-08 07:43:00,131.708,131.715,131.705,131.713,96499999.0
2005-06-08 07:44:00,131.709,131.709,131.699,131.702,42699999.0
2005-06-08 07:45:00,131.695,131.705,131.695,131.7,95300000.0
2005-06-08 07:46:00,131.698,131.698,131.678,131.69,87900000.0
2005-06-08 07:47:00,131.69,131.69,131.685,131.69,85499999.0
2005-06-08 07:48:00,131.687,131.687,131.67,131.67,164500000.0
2005-06-08 07:49:00,131.677,131.677,131.673,131.673,37500000.0
2005-06-08 07:50:00,131.677,131.678,131.672,131.677,76200000.0
2005-06-08 07:51:00,131.665,131.665,131.656,131.659,20300000.0
2005-06-08 07:52:00,131.662,131.672,131.661,131.665,95000000.0
2005-06-08 07:53:00,131.67,131.67,131.666,131.667,45100000.0
2005-06-08 07:54:00,131.657,131.664,131.65,131.66,138500001.0
2005-06-08 07:55:00,131.66,131.667,131.66,131.665,80399997.0
2005-06-08 07:56:00,131.663,131.672,131.657,131.658,110600002.0
2005-06-08 07:57:00,131.663,131.666,131.658,131.658,118899998.0
2005-06-08 07:58:00,131.675,131.721,131.675,131.721,79599999.0
2005-06-08 07:59:00,131.726,131.743,131.726,131.743,153799999.0
2005-06-08 08:00:00,131.738,131.767,131.733,131.767,126400001.0
2005-06-08 08:01:00,131.769,131.769,131.72,131.72,118100000.0
2005-06-08 08:02:00,131.702,131.702,131.651,131.651,29400000.0
2005-06-08 08:03:00,131.617,131.617,131.594,131.594,126300002.0
2005-06-08 08:04:00,131.598,131.608,131.593,131.593,106299999.0
2005-06-08 08:05:00,131.592,131.611,131.592,131.611,67599999.0
2005-06-08 08:06:00,131.6,131.6,131.54,131.542,92099999.0
2005-06-08 08:07:00,131.54,131.552,131.532,131.535,120900002.0
2005-06-08 08:08:00,131.537,131.547,131.525,131.547,99500000.0
2005-06-08 08:09:00,131.555,131.566,131.555,131.555,100300000.0
2005-06-08 08:10:00,131.555,131.555,131.529,131.547,174999999.0
2005-06-08 08:11:00,131.56,131.562,131.545,131.545,45200000.0
2005-06-08 08:12:00,131.536,131.538,131.526,131.526,117400001.0
2005-06-08 08:13:00,131.533,131.549,131.532,131.532,117899998.0
2005-06-08 08:14:00,131.526,131.536,131.524,131.536,119100000.0
2005-06-08 08:15:00,131.533,131.536,131.514,131.527,165600000.0
2005-06-08 08:16:00,131.527,131.54,131.524,131.54,39200000.0
2005-06-08 08:17:00,131.529,131.529,131.521,131.521,51099999.0
2005-06-08 08:18:00,131.509,131.526,131.509,131.52,62899998.0
2005-06-08 08:19:00,131.532,131.532,131.509,131.509,83600002.0
2005-06-08 08:20:00,131.504,131.504,131.499,131.499,14400000.0
2005-06-08 08:21:00,131.51,131.546,131.51,131.54,127900000.0
2005-06-08 08:22:00,131.547,131.566,131.547,131.566,31300000.0
2005-06-08 08:23:00,131.561,131.586,131.561,131.586,98900000.0
2005-06-08 08:24:00,131.587,131.587,131.568,131.585,63000001.0
2005-06-08 08:25:00,131.59,131.611,131.588,131.588,117200000.0
2005-06-08 08:26:00,131.615,131.622,131.606,131.618,63300001.0
2005-06-08 08:27:00,131.632,131.634,131.618,131.618,92800001.0
2005-06-08 08:28:00,131.629,131.648,131.625,131.638,71600000.0
2005-06-08 08:29:00,131.657,131.672,131.657,131.663,42700000.0
2005-06-08 08:30:00,131.664,131.676,131.664,131.666,121600000.0
2005-06-08 08:31:00,131.672,131.678,131.663,131.663,64000000.0
2005-06-08 08:32:00,131.664,131.667,131.66,131.66,81899999.0
2005-06-08 08:33:00,131.66,131.67,131.653,131.668,122999999.0
2005-06-08 08:34:00,131.665,131.676,131.651,131.651,129400002.0
2005-06-08 08:35:00,131.647,131.665,131.641,131.661,137600001.0
2005-06-08 08:36:00,131.663,131.663,131.621,131.621,125499999.0
2005-06-08 08:37:00,131.625,131.663,131.617,131.663,145800000.0
2005-06-08 08:38:00,131.661,131.661,131.641,131.643,75400000.0
2005-06-08 08:39:00,131.645,131.654,131.638,131.645,100000000.0
2005-06-08 08:40:00,131.652,131.672,131.652,131.672,71500000.0
2005-06-08 08:41:00,131.667,131.674,131.617,131.617,115899999.0
2005-06-08 08:42:00,131.617,131.63,131.598,131.605,57100000.0
2005-06-08 08:43:00,131.583,131.583,131.554,131.563,94399999.0
2005-06-08 08:44:00,131.562,131.572,131.562,131.566,100699999.0
2005-06-08 08:45:00,131.563,131.565,131.552,131.555,125600001.0
2005-06-08 08:46:00,131.55,131.563,131.55,131.563,46099999.0
2005-06-08 08:47:00,131.557,131.568,131.553,131.558,72299999.0
2005-06-08 08:48:00,131.56,131.575,131.547,131.547,126100000.0
2005-06-08 08:49:00,131.52,131.534,131.487,131.487,98400002.0
2005-06-08 08:50:00,131.486,131.51,131.486,131.51,92000002.0
2005-06-08 08:51:00,131.512,131.519,131.5,131.515,89900000.0
2005-06-08 08:52:00,131.5,131.502,131.484,131.484,156599997.0
2005-06-08 08:53:00,131.473,131.473,131.456,131.46,102599996.0
2005-06-08 08:54:00,131.475,131.485,131.475,131.485,47100001.0
2005-06-08 08:55:00,131.487,131.487,131.465,131.482,73999999.0
2005-06-08 08:56:00,131.49,131.498,131.49,131.49,54400000.0
2005-06-08 08:57:00,131.495,131.516,131.486,131.493,125300002.0
2005-06-08 08:58:00,131.493,131.529,131.488,131.527,104999999.0
2005-06-08 08:59:00,131.536,131.6,131.535,131.594,90000001.0
2005-06-08 09:00:00,131.59,131.59,131.575,131.585,56100000.0
2005-06-08 09:01:00,131.594,131.609,131.594,131.595,44299999.0
2005-06-08 09:02:00,131.604,131.623,131.604,131.623,75100000.0
2005-06-08 09:03:00,131.625,131.631,131.624,131.631,93999999.0
2005-06-08 09:04:00,131.626,131.637,131.619,131.63,126800000.0
2005-06-08 09:05:00,131.633,131.635,131.607,131.607,92600000.0
2005-06-08 09:06:00,131.6,131.603,131.594,131.602,104699999.0
2005-06-08 09:07:00,131.595,131.595,131.572,131.572,54600000.0
2005-06-08 09:08:00,131.568,131.569,131.556,131.56,84100000.0
2005-06-08 09:09:00,131.562,131.571,131.558,131.566,149899998.0
2005-06-08 09:10:00,131.551,131.558,131.547,131.558,69600001.0
2005-06-08 09:11:00,131.553,131.565,131.543,131.548,110300002.0
2005-06-08 09:12:00,131.532,131.533,131.504,131.511,124499999.0
2005-06-08 09:13:00,131.493,131.493,131.457,131.457,20700000.0
2005-06-08 09:14:00,131.45,131.457,131.44,131.455,167900000.0
2005-06-08 09:15:00,131.457,131.457,131.441,131.443,162200001.0
2005-06-08 09:16:00,131.443,131.446,131.437,131.441,168299999.0
2005-06-08 09:17:00,131.442,131.468,131.442,131.468,62299999.0
2005-06-08 09:18:00,131.469,131.48,131.462,131.48,93600000.0
2005-06-08 09:19:00,131.477,131.49,131.477,131.49,57200001.0
2005-06-08 09:20:00,131.485,131.5,131.485,131.495,58000000.0
2005-06-08 09:21:00,131.493,131.493,131.474,131.474,68599999.0
2005-06-08 09:22:00,131.479,131.479,131.457,131.463,149899998.0
2005-06-08 09:23:00,131.45,131.45,131.433,131.437,48700000.0
2005-06-08 09:24:00,131.432,131.434,131.382,131.382,73500000.0
2005-06-08 09:25:00,131.373,131.394,131.36,131.394,187400000.0
2005-06-08 09:26:00,131.39,131.423,131.387,131.423,120999997.0
2005-06-08 09:27:00,131.44,131.444,131.433,131.444,106700000.0
2005-06-08 09:28:00,131.444,131.464,131.444,131.461,72199998.0
2005-06-08 09:29:00,131.455,131.456,131.444,131.447,100699999.0
2005-06-08 09:30:00,131.464,131.471,131.456,131.471,86299998.0
2005-06-08 09:31:00,131.464,131.464,131.452,131.458,86299999.0
2005-06-08 09:32:00,131.455,131.465,131.455,131.46,110400000.0
2005-06-08 09:33:00,131.458,131.463,131.45,131.46,133799997.0
2005-06-08 09:34:00,131.458,131.458,131.448,131.448,63200001.0
2005-06-08 09:35:00,131.445,131.45,131.445,131.449,77699999.0
2005-06-08 09:36:00,131.453,131.453,131.442,131.447,192200000.0
2005-06-08 09:37:00,131.432,131.445,131.432,131.445,9600000.0
2005-06-08 09:38:00,131.44,131.44,131.435,131.44,46900000.0
2005-06-08 09:39:00,131.433,131.433,131.387,131.387,99299999.0
2005-06-08 09:40:00,131.392,131.405,131.392,131.396,90399999.0
2005-06-08 09:41:00,131.403,131.41,131.389,131.392,145899999.0
2005-06-08 09:42:00,131.392,131.422,131.39,131.422,113500002.0
2005-06-08 09:43:00,131.409,131.419,131.409,131.415,30900000.0
2005-06-08 09:44:00,131.414,131.422,131.408,131.408,61300000.0
2005-06-08 09:45:00,131.411,131.413,131.402,131.405,68799999.0
2005-06-08 09:46:00,131.41,131.416,131.404,131.409,101100001.0
2005-06-08 09:47:00,131.407,131.407,131.39,131.39,52800000.0
2005-06-08 09:48:00,131.388,131.395,131.382,131.395,133999998.0
2005-06-08 09:49:00,131.412,131.412,131.394,131.403,95700000.0
2005-06-08 09:50:00,131.406,131.435,131.404,131.435,90100001.0
2005-06-08 09:51:00,131.453,131.47,131.452,131.47,54100000.0
2005-06-08 09:52:00,131.464,131.466,131.453,131.453,87699998.0
2005-06-08 09:53:00,131.461,131.465,131.443,131.444,83100002.0
2005-06-08 09:54:00,131.442,131.451,131.442,131.447,80699998.0
2005-06-08 09:55:00,131.442,131.442,131.427,131.438,81499999.0
2005-06-08 09:56:00,131.437,131.45,131.429,131.433,76600000.0
2005-06-08 09:57:00,131.426,131.433,131.42,131.43,79200000.0
2005-06-08 09:58:00,131.429,131.429,131.429,131.429,9600000.0
2005-06-08 09:59:00,131.417,131.417,131.405,131.408,174900002.0
2005-06-08 10:00:00,131.398,131.405,131.389,131.405,84699998.0
2005-06-08 10:01:00,131.4,131.419,131.4,131.408,79699999.0
2005-06-08 10:02:00,131.398,131.41,131.392,131.41,38500001.0
2005-06-08 10:03:00,131.403,131.415,131.403,131.415,55100000.0
2005-06-08 10:04:00,131.429,131.429,131.423,131.423,39100000.0
2005-06-08 10:05:00,131.41,131.418,131.408,131.418,92800000.0
2005-06-08 10:06:00,131.431,131.446,131.431,131.44,146800001.0
2005-06-08 10:07:00,131.447,131.467,131.447,131.455,78900000.0
2005-06-08 10:08:00,131.46,131.46,131.457,131.46,95099998.0
2005-06-08 10:09:00,131.462,131.462,131.441,131.456,96700000.0
2005-06-08 10:10:00,131.458,131.458,131.447,131.447,96000002.0
2005-06-08 10:11:00,131.435,131.439,131.42,131.42,86300001.0
2005-06-08 10:12:00,131.423,131.439,131.423,131.425,180200001.0
2005-06-08 10:13:00,131.422,131.442,131.422,131.442,100800000.0
2005-06-08 10:14:00,131.435,131.455,131.435,131.455,37099999.0
2005-06-08 10:15:00,131.463,131.493,131.463,131.483,152399997.0
2005-06-08 10:16:00,131.483,131.495,131.483,131.49,115899997.0
2005-06-08 10:17:00,131.494,131.5,131.491,131.491,85599999.0
2005-06-08 10:18:00,131.488,131.506,131.486,131.495,189299998.0
2005-06-08 10:19:00,131.496,131.519,131.496,131.519,91899999.0
2005-06-08 10:20:00,131.516,131.518,131.503,131.515,156100001.0
2005-06-08 10:21:00,131.509,131.531,131.509,131.528,52000000.0
2005-06-08 10:22:00,131.533,131.548,131.532,131.546,166200002.0
2005-06-08 10:23:00,131.547,131.551,131.536,131.542,135599997.0
2005-06-08 10:24:00,131.541,131.544,131.528,131.528,66599999.0
2005-06-08 10:25:00,131.534,131.534,131.513,131.527,134300001.0
2005-06-08 10:26:00,131.517,131.517,131.501,131.501,106300001.0
2005-06-08 10:27:00,131.509,131.509,131.497,131.507,38400000.0
2005-06-08 10:28:00,131.489,131.498,131.489,131.498,33600000.0
2005-06-08 10:29:00,131.51,131.544,131.51,131.537,84700000.0
2005-06-08 10:30:00,131.53,131.536,131.524,131.524,118900002.0
2005-06-08 10:31:00,131.529,131.537,131.517,131.537,89299997.0
2005-06-08 10:32:00,131.545,131.55,131.538,131.538,63600000.0
2005-06-08 10:33:00,131.53,131.542,131.529,131.542,80099999.0
2005-06-08 10:34:00,131.54,131.546,131.534,131.534,116599998.0
2005-06-08 10:35:00,131.535,131.545,131.535,131.54,67200000.0
2005-06-08 10:36:00,131.546,131.596,131.546,131.587,113899998.0
2005-06-08 10:37:00,131.598,131.608,131.583,131.583,74799999.0
2005-06-08 10:38:00,131.578,131.578,131.568,131.568,60900000.0
2005-06-08 10:39:00,131.575,131.607,131.57,131.6,84800002.0
2005-06-08 10:40:00,131.595,131.596,131.555,131.555,110700002.0
2005-06-08 10:41:00,131.55,131.586,131.55,131.582,75900001.0
2005-06-08 10:42:00,131.574,131.574,131.553,131.554,144500002.0
2005-06-08 10:43:00,131.558,131.558,131.549,131.553,175199999.0
2005-06-08 10:44:00,131.558,131.564,131.552,131.553,115699999.0
2005-06-08 10:45:00,131.552,131.552,131.537,131.548,35600000.0
2005-06-08 10:46:00,131.552,131.553,131.526,131.526,61000000.0
2005-06-08 10:47:00,131.53,131.53,131.51,131.51,44800000.0
2005-06-08 10:48:00,131.493,131.493,131.493,131.493,8600000.0
2005-06-08 10:49:00,131.49,131.495,131.483,131.49,41100000.0
2005-06-08 10:50:00,131.49,131.496,131.48,131.496,95600001.0
2005-06-08 10:51:00,131.5,131.509,131.479,131.509,84399999.0
2005-06-08 10:52:00,131.51,131.526,131.51,131.522,107400001.0
2005-06-08 10:53:00,131.535,131.551,131.535,131.544,49400000.0
2005-06-08 10:54:00,131.553,131.553,131.524,131.527,144800000.0
2005-06-08 10:55:00,131.525,131.527,131.504,131.504,74900001.0
2005-06-08 10:56:00,131.508,131.522,131.507,131.508,109500000.0
2005-06-08 10:57:00,131.513,131.534,131.512,131.534,73599998.0
2005-06-08 10:58:00,131.538,131.561,131.537,131.552,198200001.0
2005-06-08 10:59:00,131.554,131.559,131.55,131.556,88099999.0
2005-06-08 11:00:00,131.561,131.561,131.546,131.551,100399999.0
2005-06-08 11:01:00,131.554,131.573,131.554,131.568,149999998.0
2005-06-08 11:02:00,131.563,131.568,131.563,131.568,41499998.0
2005-06-08 11:03:00,131.572,131.585,131.572,131.585,93499998.0
2005-06-08 11:04:00,131.588,131.588,131.565,131.565,115900001.0
2005-06-08 11:05:00,131.592,131.599,131.585,131.585,51000000.0
2005-06-08 11:06:00,131.582,131.586,131.581,131.586,102399999.0
2005-06-08 11:07:00,131.595,131.616,131.595,131.616,22600000.0
2005-06-08 11:08:00,131.593,131.593,131.575,131.575,128100004.0
2005-06-08 11:09:00,131.571,131.577,131.569,131.577,67899999.0
2005-06-08 11:10:00,131.574,131.593,131.574,131.59,77900000.0
2005-06-08 11:11:00,131.594,131.611,131.594,131.6,48000000.0
2005-06-08 11:12:00,131.608,131.618,131.589,131.593,149000000.0
2005-06-08 11:13:00,131.592,131.601,131.584,131.584,98400000.0
2005-06-08 11:14:00,131.574,131.583,131.572,131.583,120299999.0
2005-06-08 11:15:00,131.575,131.58,131.571,131.579,41600000.0
2005-06-08 11:16:00,131.572,131.581,131.567,131.571,98199998.0
2005-06-08 11:17:00,131.577,131.589,131.567,131.567,114200000.0
2005-06-08 11:18:00,131.562,131.562,131.542,131.561,58499999.0
2005-06-08 11:19:00,131.558,131.558,131.548,131.558,91599999.0
2005-06-08 11:20:00,131.554,131.564,131.553,131.561,122600000.0
2005-06-08 11:21:00,131.57,131.575,131.555,131.555,96200000.0
2005-06-08 11:22:00,131.553,131.586,131.552,131.586,91599999.0
2005-06-08 11:23:00,131.585,131.591,131.582,131.582,96400002.0
2005-06-08 11:24:00,131.588,131.588,131.572,131.572,63899999.0
2005-06-08 11:25:00,131.567,131.583,131.567,131.577,103199998.0
2005-06-08 11:26:00,131.578,131.588,131.578,131.588,47600001.0
2005-06-08 11:27:00,131.588,131.601,131.588,131.597,106800000.0
2005-06-08 11:28:00,131.615,131.624,131.613,131.614,107499998.0
2005-06-08 11:29:00,131.627,131.627,131.605,131.606,112400002.0
2005-06-08 11:30:00,131.611,131.621,131.607,131.609,97099998.0
2005-06-08 11:31:00,131.601,131.62,131.601,131.612,161399997.0
2005-06-08 11:32:00,131.611,131.618,131.611,131.618,144300003.0
2005-06-08 11:33:00,131.613,131.619,131.611,131.611,100500000.0
2005-06-08 11:34:00,131.618,131.626,131.617,131.619,118299999.0
2005-06-08 11:35:00,131.615,131.625,131.61,131.61,178500002.0
2005-06-08 11:36:00,131.625,131.627,131.612,131.627,84000000.0
2005-06-08 11:37:00,131.628,131.643,131.628,131.635,75300000.0
2005-06-08 11:38:00,131.645,131.653,131.642,131.643,51300000.0
2005-06-08 11:39:00,131.64,131.644,131.63,131.644,105900000.0
2005-06-08 11:40:00,131.635,131.635,131.626,131.626,95400003.0
2005-06-08 11:41:00,131.625,131.665,131.625,131.664,93499999.0
2005-06-08 11:42:00,131.668,131.701,131.668,131.701,83200000.0
2005-06-08 11:43:00,131.716,131.716,131.707,131.715,108699999.0
2005-06-08 11:44:00,131.71,131.713,131.688,131.713,148600004.0
2005-06-08 11:45:00,131.72,131.729,131.712,131.712,125000000.0
2005-06-08 11:46:00,131.704,131.715,131.704,131.713,88500000.0
2005-06-08 11:47:00,131.713,131.72,131.698,131.698,159699999.0
2005-06-08 11:48:00,131.706,131.738,131.706,131.736,152700001.0
2005-06-08 11:49:00,131.732,131.743,131.727,131.743,115099999.0
2005-06-08 11:50:00,131.733,131.746,131.73,131.746,136799997.0
2005-06-08 11:51:00,131.756,131.756,131.742,131.748,64800000.0
2005-06-08 11:52:00,131.734,131.751,131.733,131.733,133800000.0
2005-06-08 11:53:00,131.723,131.742,131.723,131.742,92000000.0
2005-06-08 11:54:00,131.731,131.731,131.72,131.723,50600000.0
2005-06-08 11:55:00,131.72,131.786,131.71,131.78,146999999.0
2005-06-08 11:56:00,131.784,131.784,131.734,131.737,87700000.0
2005-06-08 11:57:00,131.74,131.748,131.74,131.748,60300000.0
2005-06-08 11:58:00,131.76,131.773,131.751,131.773,145099999.0
2005-06-08 11:59:00,131.784,131.819,131.784,131.819,140700002.0
2005-06-08 12:00:00,131.815,131.843,131.815,131.83,89600001.0
2005-06-08 12:01:00,131.83,131.83,131.817,131.826,40000000.0
2005-06-08 12:02:00,131.816,131.817,131.804,131.807,118299999.0
2005-06-08 12:03:00,131.813,131.828,131.813,131.828,95100000.0
2005-06-08 12:04:00,131.827,131.827,131.818,131.82,146799997.0
2005-06-08 12:05:00,131.812,131.813,131.791,131.792,53100000.0
2005-06-08 12:06:00,131.783,131.783,131.759,131.763,71199999.0
2005-06-08 12:07:00,131.753,131.762,131.742,131.745,82599999.0
2005-06-08 12:08:00,131.747,131.747,131.732,131.735,75700000.0
2005-06-08 12:09:00,131.74,131.748,131.74,131.744,58299999.0
2005-06-08 12:10:00,131.757,131.765,131.755,131.761,161000000.0
2005-06-08 12:11:00,131.757,131.783,131.75,131.783,41400000.0
2005-06-08 12:12:00,131.791,131.801,131.782,131.801,53300001.0
2005-06-08 12:13:00,131.802,131.805,131.78,131.78,50200000.0
2005-06-08 12:14:00,131.76,131.768,131.733,131.733,182899996.0
2005-06-08 12:15:00,131.723,131.738,131.712,131.712,115899999.0
2005-06-08 12:16:00,131.703,131.707,131.692,131.699,104499998.0
2005-06-08 12:17:00,131.687,131.7,131.68,131.7,68999998.0
2005-06-08 12:18:00,131.702,131.702,131.694,131.702,145300002.0
2005-06-08 12:19:00,131.689,131.69,131.669,131.69,126699997.0
2005-06-08 12:20:00,131.688,131.695,131.674,131.682,125400000.0
2005-06-08 12:21:00,131.697,131.71,131.695,131.695,45000000.0
2005-06-08 12:22:00,131.696,131.701,131.667,131.667,215599996.0
2005-06-08 12:23:00,131.669,131.669,131.662,131.662,108000003.0
2005-06-08 12:24:00,131.655,131.655,131.637,131.637,79700000.0
2005-06-08 12:25:00,131.62,131.64,131.62,131.638,155199997.0
2005-06-08 12:26:00,131.654,131.658,131.647,131.652,70100000.0
2005-06-08 12:27:00,131.644,131.645,131.633,131.633,65499999.0
2005-06-08 12:28:00,131.633,131.637,131.627,131.627,66400000.0
2005-06-08 12:29:00,131.635,131.65,131.635,131.65,88300000.0
2005-06-08 12:30:00,131.647,131.675,131.643,131.675,102300000.0
2005-06-08 12:31:00,131.679,131.688,131.679,131.68,95699998.0
2005-06-08 12:32:00,131.682,131.682,131.653,131.653,91100001.0
2005-06-08 12:33:00,131.662,131.673,131.661,131.663,96399999.0
2005-06-08 12:34:00,131.659,131.659,131.648,131.659,80699999.0
2005-06-08 12:35:00,131.662,131.669,131.653,131.653,79900002.0
2005-06-08 12:36:00,131.662,131.664,131.655,131.655,71800000.0
2005-06-08 12:37:00,131.646,131.652,131.641,131.642,200800001.0
2005-06-08 12:38:00,131.63,131.638,131.616,131.616,28300000.0
2005-06-08 12:39:00,131.627,131.645,131.627,131.641,89700002.0
2005-06-08 12:40:00,131.636,131.636,131.617,131.621,91300002.0
2005-06-08 12:41:00,131.611,131.622,131.611,131.62,122000000.0
2005-06-08 12:42:00,131.615,131.615,131.583,131.583,61099998.0
2005-06-08 12:43:00,131.585,131.591,131.583,131.588,37900000.0
2005-06-08 12:44:00,131.583,131.592,131.577,131.577,112700003.0
2005-06-08 12:45:00,131.599,131.607,131.599,131.602,72099999.0
2005-06-08 12:46:00,131.605,131.605,131.588,131.598,96699999.0
2005-06-08 12:47:00,131.593,131.595,131.577,131.577,99699998.0
2005-06-08 12:48:00,131.587,131.587,131.571,131.584,66400000.0
2005-06-08 12:49:00,131.575,131.599,131.575,131.593,98899999.0
2005-06-08 12:50:00,131.598,131.616,131.587,131.616,48400000.0
2005-06-08 12:51:00,131.63,131.646,131.63,131.646,40199999.0
2005-06-08 12:52:00,131.647,131.647,131.628,131.628,42400001.0
2005-06-08 12:53:00,131.642,131.642,131.622,131.623,91300001.0
2005-06-08 12:54:00,131.611,131.624,131.611,131.62,71600000.0
2005-06-08 12:55:00,131.62,131.62,131.615,131.62,86499999.0
2005-06-08 12:56:00,131.623,131.63,131.609,131.616,132399998.0
2005-06-08 12:57:00,131.615,131.615,131.587,131.6,63499999.0
2005-06-08 12:58:00,131.598,131.617,131.595,131.613,225799998.0
2005-06-08 12:59:00,131.617,131.633,131.617,131.627,37600000.0
2005-06-08 13:00:00,131.64,131.652,131.636,131.652,83399999.0
2005-06-08 13:01:00,131.65,131.652,131.641,131.648,48800000.0
2005-06-08 13:02:00,131.636,131.636,131.611,131.611,40700000.0
2005-06-08 13:03:00,131.612,131.618,131.612,131.612,32500000.0
2005-06-08 13:04:00,131.613,131.62,131.606,131.62,75299999.0
2005-06-08 13:05:00,131.607,131.613,131.593,131.6,92000000.0
2005-06-08 13:06:00,131.612,131.645,131.612,131.645,39500000.0
2005-06-08 13:07:00,131.645,131.645,131.636,131.638,23500000.0
2005-06-08 13:08:00,131.645,131.664,131.645,131.648,81100000.0
2005-06-08 13:09:00,131.655,131.668,131.655,131.667,59299999.0
2005-06-08 13:10:00,131.65,131.658,131.65,131.652,129200002.0
2005-06-08 13:11:00,131.652,131.661,131.648,131.65,106199999.0
2005-06-08 13:12:00,131.644,131.647,131.644,131.644,44699999.0
2005-06-08 13:13:00,131.637,131.637,131.626,131.629,50900000.0
2005-06-08 13:14:00,131.623,131.643,131.623,131.641,34300000.0
2005-06-08 13:15:00,131.64,131.652,131.638,131.652,131300003.0
2005-06-08 13:16:00,131.65,131.65,131.642,131.647,102200000.0
2005-06-08 13:17:00,131.637,131.641,131.636,131.64,116099999.0
2005-06-08 13:18:00,131.643,131.649,131.637,131.645,59200000.0
2005-06-08 13:19:00,131.641,131.653,131.641,131.649,58800000.0
2005-06-08 13:20:00,131.657,131.663,131.652,131.652,93999998.0
2005-06-08 13:21:00,131.639,131.643,131.631,131.639,104600001.0
2005-06-08 13:22:00,131.645,131.654,131.645,131.651,73900000.0
2005-06-08 13:23:00,131.648,131.657,131.636,131.646,185999999.0
2005-06-08 13:24:00,131.64,131.652,131.636,131.652,126699998.0
2005-06-08 13:25:00,131.647,131.647,131.633,131.633,69300001.0
2005-06-08 13:26:00,131.63,131.635,131.627,131.633,67100000.0
2005-06-08 13:27:00,131.63,131.632,131.63,131.63,117400000.0
2005-06-08 13:28:00,131.632,131.652,131.632,131.652,95400001.0
2005-06-08 13:29:00,131.654,131.66,131.646,131.65,186200000.0
2005-06-08 13:30:00,131.647,131.647,131.631,131.632,41600000.0
2005-06-08 13:31:00,131.621,131.621,131.593,131.593,68099999.0
2005-06-08 13:32:00,131.561,131.587,131.561,131.58,58100000.0
2005-06-08 13:33:00,131.597,131.6,131.591,131.6,76400000.0
2005-06-08 13:34:00,131.595,131.605,131.595,131.605,58699999.0
2005-06-08 13:35:00,131.595,131.616,131.595,131.608,60400000.0
2005-06-08 13:36:00,131.614,131.616,131.614,131.616,5600000.0
2005-06-08 13:37:00,131.62,131.625,131.618,131.62,115300000.0
2005-06-08 13:38:00,131.623,131.627,131.621,131.627,67799998.0
2005-06-08 13:39:00,131.644,131.652,131.644,131.652,60400000.0
2005-06-08 13:40:00,131.652,131.668,131.652,131.656,124800003.0
2005-06-08 13:41:00,131.663,131.663,131.661,131.662,55799998.0
2005-06-08 13:42:00,131.66,131.665,131.66,131.665,42400000.0
2005-06-08 13:43:00,131.668,131.674,131.661,131.667,78799999.0
2005-06-08 13:44:00,131.663,131.672,131.66,131.66,163799998.0
2005-06-08 13:45:00,131.669,131.697,131.669,131.686,29600000.0
2005-06-08 13:46:00,131.69,131.695,131.69,131.695,155600003.0
2005-06-08 13:47:00,131.68,131.68,131.671,131.673,83599998.0
2005-06-08 13:48:00,131.661,131.661,131.661,131.661,51800001.0
2005-06-08 13:49:00,131.654,131.657,131.654,131.655,55900000.0
2005-06-08 13:50:00,131.649,131.662,131.649,131.659,71300000.0
2005-06-08 13:51:00,131.648,131.648,131.624,131.63,70900000.0
2005-06-08 13:52:00,131.632,131.634,131.62,131.62,60500001.0
2005-06-08 13:53:00,131.619,131.63,131.618,131.625,67999998.0
2005-06-08 13:54:00,131.623,131.623,131.609,131.611,55999999.0
2005-06-08 13:55:00,131.603,131.606,131.592,131.594,34800000.0
2005-06-08 13:56:00,131.597,131.609,131.594,131.595,156499998.0
2005-06-08 13:57:00,131.588,131.588,131.575,131.575,42600001.0
2005-06-08 13:58:00,131.578,131.581,131.567,131.567,44000000.0
2005-06-08 13:59:00,131.566,131.574,131.566,131.569,118300002.0
2005-06-08 14:00:00,131.57,131.57,131.555,131.555,144699999.0
2005-06-08 14:01:00,131.57,131.575,131.57,131.575,110599999.0
2005-06-08 14:02:00,131.565,131.577,131.565,131.566,46900000.0
2005-06-08 14:03:00,131.563,131.563,131.544,131.551,132800002.0
2005-06-08 14:04:00,131.558,131.581,131.555,131.581,111800000.0
2005-06-08 14:05:00,131.575,131.634,131.568,131.634,77100001.0
2005-06-08 14:06:00,131.638,131.638,131.625,131.627,112700000.0
2005-06-08 14:07:00,131.616,131.623,131.616,131.621,94099998.0
2005-06-08 14:08:00,131.628,131.631,131.619,131.622,139900001.0
2005-06-08 14:09:00,131.622,131.651,131.622,131.651,57800000.0
2005-06-08 14:10:00,131.664,131.682,131.663,131.663,80100001.0
2005-06-08 14:11:00,131.679,131.68,131.652,131.652,75300000.0
2005-06-08 14:12:00,131.669,131.675,131.666,131.668,35100000.0
2005-06-08 14:13:00,131.67,131.671,131.651,131.664,111700000.0
2005-06-08 14:14:00,131.652,131.663,131.652,131.663,9600000.0
2005-06-08 14:15:00,131.667,131.674,131.655,131.674,188399999.0
2005-06-08 14:16:00,131.674,131.685,131.672,131.68,67900000.0
2005-06-08 14:17:00,131.677,131.682,131.674,131.678,72600001.0
2005-06-08 14:18:00,131.677,131.686,131.672,131.678,133900003.0
2005-06-08 14:19:00,131.675,131.691,131.675,131.681,95599998.0
2005-06-08 14:20:00,131.684,131.697,131.683,131.694,114400000.0
2005-06-08 14:21:00,131.682,131.69,131.665,131.665,51000000.0
2005-06-08 14:22:00,131.672,131.682,131.668,131.668,194599999.0
2005-06-08 14:23:00,131.665,131.681,131.665,131.68,116699999.0
2005-06-08 14:24:00,131.688,131.688,131.67,131.684,75200000.0
2005-06-08 14:25:00,131.673,131.68,131.671,131.68,112399999.0
2005-06-08 14:26:00,131.684,131.686,131.684,131.686,22700000.0
2005-06-08 14:27:00,131.692,131.692,131.67,131.671,47400000.0
2005-06-08 14:28:00,131.666,131.666,131.653,131.666,62100000.0
2005-06-08 14:29:00,131.659,131.664,131.659,131.664,24800000.0
2005-06-08 14:30:00,131.658,131.677,131.658,131.673,73599998.0
2005-06-08 14:31:00,131.683,131.683,131.667,131.671,57700000.0
2005-06-08 14:32:00,131.672,131.672,131.656,131.66,88099999.0
2005-06-08 14:33:00,131.666,131.666,131.646,131.646,27600000.0
2005-06-08 14:34:00,131.642,131.648,131.642,131.648,92099998.0
2005-06-08 14:35:00,131.636,131.636,131.623,131.623,103799999.0
2005-06-08 14:36:00,131.628,131.669,131.626,131.662,163499998.0
2005-06-08 14:37:00,131.672,131.68,131.666,131.678,148799998.0
2005-06-08 14:38:00,131.667,131.673,131.663,131.663,165899998.0
2005-06-08 14:39:00,131.666,131.673,131.658,131.67,105400001.0
2005-06-08 14:40:00,131.672,131.672,131.667,131.669,133199998.0
2005-06-08 14:41:00,131.669,131.677,131.667,131.667,44400000.0
2005-06-08 14:42:00,131.65,131.672,131.65,131.667,184699999.0
2005-06-08 14:43:00,131.678,131.679,131.663,131.663,192999996.0
2005-06-08 14:44:00,131.673,131.675,131.66,131.675,102400001.0
2005-06-08 14:45:00,131.658,131.664,131.654,131.661,131200000.0
2005-06-08 14:46:00,131.669,131.672,131.651,131.651,49100000.0
2005-06-08 14:47:00,131.64,131.665,131.637,131.657,104999998.0
2005-06-08 14:48:00,131.662,131.666,131.641,131.65,109400001.0
2005-06-08 14:49:00,131.649,131.654,131.636,131.636,80600001.0
2005-06-08 14:50:00,131.65,131.655,131.633,131.644,76000001.0
2005-06-08 14:51:00,131.642,131.65,131.638,131.647,35800000.0
2005-06-08 14:52:00,131.637,131.647,131.637,131.647,12400000.0
2005-06-08 14:53:00,131.644,131.653,131.638,131.638,68700001.0
2005-06-08 14:54:00,131.628,131.628,131.627,131.627,10600000.0
2005-06-08 14:56:00,131.6,131.61,131.58,131.58,83400000.0
2005-06-08 14:57:00,131.59,131.59,131.57,131.58,83400000.0
2005-06-08 14:58:00,131.57,131.59,131.56,131.57,83400000.0
2005-06-08 14:59:00,131.56,131.57,131.54,131.56,83400000.0
2005-06-08 15:00:00,131.57,131.59,131.56,131.59,83400000.0
2005-06-08 15:01:00,131.57,131.58,131.54,131.58,83400000.0
2005-06-08 15:02:00,131.57,131.61,131.57,131.6,83400000.0
2005-06-08 15:03:00,131.59,131.6,131.58,131.58,83400000.0
2005-06-08 15:04:00,131.59,131.6,131.57,131.57,83400000.0
2005-06-08 15:05:00,131.56,131.56,131.51,131.53,83400000.0
2005-06-08 15:06:00,131.544,131.555,131.541,131.543,83400000.0
2005-06-08 15:07:00,131.548,131.555,131.539,131.539,98400002.0
2005-06-08 15:08:00,131.542,131.544,131.531,131.531,47999999.0
2005-06-08 15:09:00,131.526,131.543,131.526,131.531,61599999.0
2005-06-08 15:10:00,131.532,131.547,131.532,131.541,94500003.0
2005-06-08 15:11:00,131.531,131.533,131.524,131.528,79600000.0
2005-06-08 15:12:00,131.536,131.541,131.529,131.532,119600002.0
2005-06-08 15:13:00,131.53,131.54,131.53,131.54,32800000.0
2005-06-08 15:14:00,131.54,131.54,131.53,131.53,32800000.0
2005-06-08 15:15:00,131.51,131.54,131.51,131.54,32800000.0
2005-06-08 15:16:00,131.53,131.54,131.53,131.54,32800000.0
2005-06-08 15:17:00,131.53,131.54,131.53,131.54,32800000.0
2005-06-08 15:18:00,131.53,131.54,131.53,131.53,32800000.0
2005-06-08 15:19:00,131.54,131.54,131.54,131.54,32800000.0
2005-06-08 15:20:00,131.53,131.54,131.51,131.51,32800000.0
2005-06-08 15:21:00,131.53,131.56,131.51,131.56,32800000.0
2005-06-08 15:22:00,131.56,131.56,131.56,131.56,32800000.0
2005-06-08 15:23:00,131.54,131.57,131.54,131.56,32800000.0
2005-06-08 15:24:00,131.57,131.57,131.56,131.56,32800000.0
2005-06-08 15:25:00,131.57,131.58,131.54,131.56,32800000.0
2005-06-08 15:26:00,131.57,131.58,131.54,131.54,32800000.0
2005-06-08 15:27:00,131.57,131.59,131.56,131.57,32800000.0
2005-06-08 15:28:00,131.58,131.58,131.56,131.57,32800000.0
2005-06-08 15:29:00,131.58,131.58,131.56,131.56,32800000.0
2005-06-08 15:30:00,131.57,131.58,131.54,131.56,32800000.0
2005-06-08 15:31:00,131.54,131.56,131.51,131.53,32800000.0
2005-06-08 15:32:00,131.51,131.53,131.5,131.51,32800000.0
2005-06-08 15:34:00,131.5,131.51,131.49,131.51,32800000.0
2005-06-08 15:37:00,131.5,131.53,131.5,131.53,32800000.0
2005-06-08 15:38:00,131.51,131.54,131.51,131.53,32800000.0
2005-06-08 15:39:00,131.51,131.53,131.51,131.51,32800000.0
2005-06-08 15:40:00,131.51,131.54,131.5,131.53,32800000.0
2005-06-08 15:41:00,131.51,131.54,131.51,131.54,32800000.0
2005-06-08 15:42:00,131.53,131.54,131.51,131.54,32800000.0
2005-06-08 15:43:00,131.54,131.59,131.53,131.59,32800000.0
2005-06-08 15:44:00,131.58,131.58,131.56,131.57,32800000.0
2005-06-08 15:45:00,131.54,131.57,131.53,131.57,32800000.0
2005-06-08 15:46:00,131.58,131.58,131.54,131.56,32800000.0
2005-06-08 15:47:00,131.54,131.56,131.54,131.56,32800000.0
2005-06-08 15:48:00,131.54,131.57,131.53,131.56,32800000.0
2005-06-08 15:49:00,131.58,131.58,131.56,131.57,32800000.0
2005-06-08 15:50:00,131.56,131.57,131.54,131.56,32800000.0
2005-06-08 15:51:00,131.56,131.56,131.54,131.56,32800000.0
2005-06-08 15:53:00,131.53,131.54,131.53,131.54,32800000.0
2005-06-08 15:54:00,131.56,131.57,131.54,131.54,32800000.0
2005-06-08 15:55:00,131.53,131.56,131.51,131.56,32800000.0
2005-06-08 15:56:00,131.58,131.61,131.56,131.58,32800000.0
2005-06-08 15:57:00,131.57,131.61,131.57,131.6,32800000.0
2005-06-08 15:58:00,131.6,131.63,131.59,131.63,32800000.0
2005-06-08 15:59:00,131.61,131.63,131.6,131.6,32800000.0
2005-06-08 16:00:00,131.59,131.6,131.56,131.58,32800000.0
2005-06-08 16:01:00,131.59,131.61,131.57,131.58,32800000.0
2005-06-08 16:02:00,131.58,131.59,131.57,131.58,32800000.0
2005-06-08 16:03:00,131.57,131.59,131.57,131.59,32800000.0
2005-06-08 16:04:00,131.58,131.59,131.57,131.59,32800000.0
2005-06-08 16:05:00,131.58,131.61,131.57,131.6,32800000.0
2005-06-08 16:06:00,131.59,131.59,131.58,131.58,32800000.0
2005-06-08 16:07:00,131.57,131.59,131.57,131.58,32800000.0
2005-06-08 16:08:00,131.57,131.59,131.57,131.58,32800000.0
2005-06-08 16:09:00,131.59,131.59,131.56,131.57,32800000.0
2005-06-08 16:10:00,131.56,131.58,131.56,131.58,32800000.0
2005-06-08 16:11:00,131.57,131.57,131.56,131.56,32800000.0
2005-06-08 16:12:00,131.57,131.57,131.54,131.56,32800000.0
2005-06-08 16:13:00,131.536,131.536,131.534,131.534,32800000.0
2005-06-08 16:14:00,131.57,131.6,131.57,131.59,176400002.0
2005-06-08 16:15:00,131.58,131.59,131.58,131.59,176400002.0
2005-06-08 16:16:00,131.586,131.594,131.572,131.572,176400002.0
2005-06-08 16:17:00,131.585,131.615,131.567,131.607,210999998.0
2005-06-08 16:18:00,131.612,131.619,131.569,131.608,160199998.0
2005-06-08 16:19:00,131.555,131.632,131.555,131.623,101800002.0
2005-06-08 16:20:00,131.618,131.643,131.603,131.64,93400000.0
2005-06-08 16:21:00,131.608,131.625,131.594,131.613,77200000.0
2005-06-08 16:22:00,131.602,131.619,131.554,131.596,98800001.0
2005-06-08 16:23:00,131.615,131.626,131.588,131.625,98600000.0
2005-06-08 16:24:00,131.615,131.639,131.598,131.627,74899999.0
2005-06-08 16:25:00,131.621,131.65,131.611,131.65,75699999.0
2005-06-08 16:26:00,131.638,131.661,131.624,131.639,53600000.0
2005-06-08 16:27:00,131.56,131.629,131.56,131.629,51899999.0
2005-06-08 16:28:00,131.632,131.639,131.632,131.639,40800000.0
2005-06-08 16:29:00,131.627,131.642,131.627,131.635,154299998.0
2005-06-08 16:30:00,131.642,131.653,131.636,131.653,67999999.0
2005-06-08 16:31:00,131.648,131.661,131.648,131.657,138200001.0
2005-06-08 16:32:00,131.656,131.656,131.63,131.633,62000000.0
2005-06-08 16:33:00,131.652,131.652,131.632,131.633,64199999.0
2005-06-08 16:34:00,131.63,131.63,131.613,131.615,155699998.0
2005-06-08 16:35:00,131.623,131.634,131.623,131.633,50500000.0
2005-06-08 16:36:00,131.63,131.633,131.618,131.621,88000000.0
2005-06-08 16:37:00,131.616,131.625,131.616,131.622,141499997.0
2005-06-08 16:38:00,131.608,131.62,131.602,131.62,57900001.0
2005-06-08 16:39:00,131.613,131.62,131.591,131.62,92800000.0
2005-06-08 16:40:00,131.622,131.629,131.607,131.607,64700001.0
2005-06-08 16:41:00,131.61,131.61,131.588,131.589,132300000.0
2005-06-08 16:42:00,131.6,131.606,131.589,131.589,90300000.0
2005-06-08 16:43:00,131.603,131.603,131.592,131.593,102000002.0
2005-06-08 16:44:00,131.593,131.594,131.574,131.575,204600000.0
2005-06-08 16:45:00,131.573,131.575,131.561,131.571,165699996.0
2005-06-08 16:46:00,131.565,131.565,131.549,131.563,97300001.0
2005-06-08 16:47:00,131.566,131.576,131.566,131.576,68299999.0
2005-06-08 16:48:00,131.566,131.567,131.554,131.567,110000000.0
2005-06-08 16:49:00,131.57,131.57,131.561,131.57,82600000.0
2005-06-08 16:50:00,131.575,131.575,131.565,131.57,59500000.0
2005-06-08 16:51:00,131.572,131.589,131.572,131.58,137799997.0
2005-06-08 16:52:00,131.577,131.577,131.562,131.562,80400000.0
2005-06-08 16:53:00,131.573,131.574,131.56,131.56,70699998.0
2005-06-08 16:54:00,131.57,131.575,131.565,131.57,45600000.0
2005-06-08 16:55:00,131.572,131.576,131.571,131.572,61600001.0
2005-06-08 16:56:00,131.567,131.586,131.567,131.586,36600000.0
2005-06-08 16:57:00,131.602,131.63,131.602,131.629,102700000.0
2005-06-08 16:58:00,131.627,131.631,131.624,131.627,76699998.0
2005-06-08 16:59:00,131.633,131.661,131.618,131.661,142099998.0
2005-06-08 17:00:00,131.664,131.664,131.621,131.634,114899999.0
2005-06-08 17:01:00,131.625,131.625,131.613,131.618,82299999.0
2005-06-08 17:02:00,131.618,131.618,131.612,131.618,67099999.0
2005-06-08 17:03:00,131.611,131.62,131.605,131.608,111999999.0
2005-06-08 17:04:00,131.607,131.614,131.597,131.614,147400000.0
2005-06-08 17:05:00,131.605,131.605,131.591,131.6,96700001.0
2005-06-08 17:06:00,131.603,131.617,131.597,131.606,105100001.0
2005-06-08 17:07:00,131.603,131.619,131.603,131.618,70900001.0
2005-06-08 17:08:00,131.616,131.616,131.606,131.609,40799999.0
2005-06-08 17:09:00,131.608,131.617,131.605,131.616,111799998.0
2005-06-08 17:10:00,131.62,131.628,131.617,131.624,93699999.0
2005-06-08 17:11:00,131.638,131.649,131.638,131.638,63100000.0
2005-06-08 17:12:00,131.634,131.637,131.625,131.631,108400000.0
2005-06-08 17:13:00,131.635,131.64,131.63,131.638,84200001.0
2005-06-08 17:14:00,131.639,131.639,131.629,131.629,32200000.0
2005-06-08 17:15:00,131.621,131.638,131.621,131.638,76300000.0
2005-06-08 17:16:00,131.64,131.64,131.632,131.64,62200000.0
2005-06-08 17:17:00,131.642,131.642,131.623,131.625,69600002.0
2005-06-08 17:18:00,131.615,131.628,131.614,131.628,54400000.0
2005-06-08 17:19:00,131.63,131.635,131.625,131.63,126599999.0
2005-06-08 17:20:00,131.635,131.64,131.626,131.629,192400002.0
2005-06-08 17:21:00,131.645,131.65,131.636,131.645,112700003.0
2005-06-08 17:22:00,131.649,131.666,131.649,131.658,112299997.0
2005-06-08 17:23:00,131.659,131.693,131.656,131.693,129400002.0
2005-06-08 17:24:00,131.698,131.72,131.695,131.72,46100000.0
2005-06-08 17:25:00,131.718,131.723,131.71,131.723,85299999.0
2005-06-08 17:26:00,131.708,131.718,131.704,131.704,72599999.0
2005-06-08 17:27:00,131.688,131.721,131.688,131.721,106699998.0
2005-06-08 17:28:00,131.716,131.725,131.709,131.725,132400002.0
2005-06-08 17:29:00,131.732,131.747,131.724,131.747,151600001.0
2005-06-08 17:30:00,131.767,131.781,131.753,131.767,85000001.0
2005-06-08 17:31:00,131.786,131.786,131.776,131.778,70100000.0
2005-06-08 17:32:00,131.781,131.783,131.771,131.771,84000000.0
2005-06-08 17:33:00,131.758,131.773,131.758,131.772,94600001.0
2005-06-08 17:34:00,131.769,131.769,131.755,131.767,83200000.0
2005-06-08 17:35:00,131.77,131.77,131.751,131.757,83900000.0
2005-06-08 17:36:00,131.757,131.773,131.757,131.771,73199999.0
2005-06-08 17:37:00,131.756,131.756,131.724,131.724,51600002.0
2005-06-08 17:38:00,131.728,131.734,131.712,131.734,103600000.0
2005-06-08 17:39:00,131.733,131.743,131.732,131.732,56600000.0
2005-06-08 17:40:00,131.723,131.735,131.723,131.735,55100000.0
2005-06-08 17:41:00,131.745,131.803,131.745,131.77,208099998.0
2005-06-08 17:42:00,131.777,131.777,131.749,131.749,65700002.0
2005-06-08 17:43:00,131.745,131.76,131.742,131.75,130999998.0
2005-06-08 17:44:00,131.76,131.766,131.759,131.766,41900000.0
2005-06-08 17:45:00,131.768,131.777,131.764,131.777,92700000.0
2005-06-08 17:46:00,131.778,131.809,131.772,131.809,66400001.0
2005-06-08 17:47:00,131.808,131.844,131.794,131.843,102800002.0
2005-06-08 17:48:00,131.834,131.842,131.807,131.807,91600000.0
2005-06-08 17:49:00,131.793,131.793,131.748,131.752,96699999.0
2005-06-08 17:50:00,131.73,131.735,131.71,131.713,120800001.0
2005-06-08 17:51:00,131.707,131.707,131.674,131.685,93900001.0
2005-06-08 17:52:00,131.664,131.696,131.64,131.696,89500000.0
2005-06-08 17:53:00,131.689,131.695,131.686,131.695,101700002.0
2005-06-08 17:54:00,131.701,131.722,131.701,131.71,106600001.0
2005-06-08 17:55:00,131.69,131.69,131.668,131.688,106200001.0
2005-06-08 17:56:00,131.665,131.665,131.636,131.638,99900001.0
2005-06-08 17:57:00,131.65,131.665,131.65,131.657,68300002.0
2005-06-08 17:58:00,131.647,131.665,131.638,131.642,192999997.0
2005-06-08 17:59:00,131.645,131.673,131.645,131.673,125200000.0
2005-06-08 18:00:00,131.675,131.677,131.655,131.655,82600001.0
2005-06-08 18:01:00,131.653,131.662,131.643,131.643,1602699997.0
2005-06-08 18:02:00,131.65,131.665,131.632,131.658,2111000005.0
2005-06-08 18:03:00,131.659,131.668,131.65,131.665,2106900000.0
2005-06-08 18:04:00,131.658,131.665,131.625,131.625,1235400002.0
2005-06-08 18:05:00,131.618,131.632,131.606,131.632,1633400000.0
2005-06-08 18:06:00,131.626,131.635,131.619,131.634,990699998.0
2005-06-08 18:07:00,131.633,131.65,131.62,131.644,1799099999.0
2005-06-08 18:08:00,131.641,131.641,131.607,131.607,1831900000.0
2005-06-08 18:09:00,131.608,131.637,131.608,131.612,1484499997.0
2005-06-08 18:10:00,131.617,131.626,131.612,131.612,1069099997.0
2005-06-08 18:11:00,131.612,131.612,131.597,131.608,804099989.0
2005-06-08 18:12:00,131.608,131.608,131.58,131.583,921099998.0
2005-06-08 18:13:00,131.595,131.602,131.587,131.587,1434799998.0
2005-06-08 18:14:00,131.572,131.573,131.56,131.56,1423500000.0
2005-06-08 18:15:00,131.559,131.559,131.5,131.5,1681100007.0
2005-06-08 18:16:00,131.498,131.523,131.498,131.507,1578099989.0
2005-06-08 18:17:00,131.51,131.523,131.503,131.508,693499998.0
2005-06-08 18:18:00,131.513,131.513,131.492,131.504,477399995.0
2005-06-08 18:19:00,131.502,131.522,131.489,131.492,633499999.0
2005-06-08 18:20:00,131.501,131.52,131.494,131.503,1709499999.0
2005-06-08 18:21:00,131.504,131.507,131.483,131.49,1322399991.0
2005-06-08 18:22:00,131.488,131.5,131.478,131.495,982599996.0
2005-06-08 18:23:00,131.487,131.497,131.471,131.471,1465999995.0
2005-06-08 18:24:00,131.46,131.472,131.451,131.456,985899997.0
2005-06-08 18:25:00,131.467,131.484,131.464,131.47,1171799996.0
2005-06-08 18:26:00,131.47,131.476,131.463,131.47,890600000.0
2005-06-08 18:27:00,131.465,131.466,131.447,131.447,596300001.0
2005-06-08 18:28:00,131.46,131.471,131.457,131.46,803600001.0
2005-06-08 18:29:00,131.458,131.472,131.452,131.466,728699994.0
2005-06-08 18:30:00,131.461,131.461,131.435,131.448,480200001.0
2005-06-08 18:31:00,131.456,131.474,131.453,131.461,1024899992.0
2005-06-08 18:32:00,131.455,131.461,131.432,131.433,1457900003.0
2005-06-08 18:33:00,131.417,131.424,131.391,131.391,1638400003.0
2005-06-08 18:34:00,131.389,131.418,131.389,131.407,1243300002.0
2005-06-08 18:35:00,131.418,131.432,131.405,131.405,1126200002.0
2005-06-08 18:36:00,131.398,131.408,131.389,131.389,642500005.0
2005-06-08 18:37:00,131.385,131.392,131.371,131.383,856299999.0
2005-06-08 18:38:00,131.399,131.418,131.399,131.407,404200001.0
2005-06-08 18:39:00,131.409,131.409,131.386,131.391,369999999.0
2005-06-08 18:40:00,131.383,131.397,131.375,131.387,1022599995.0
2005-06-08 18:41:00,131.391,131.398,131.376,131.387,463799999.0
2005-06-08 18:42:00,131.385,131.387,131.373,131.373,473800000.0
2005-06-08 18:43:00,131.354,131.354,131.3,131.305,275599998.0
2005-06-08 18:44:00,131.293,131.299,131.276,131.299,310800000.0
2005-06-08 18:45:00,131.295,131.343,131.286,131.328,375700001.0
2005-06-08 18:46:00,131.337,131.337,131.312,131.332,545800000.0
2005-06-08 18:47:00,131.328,131.334,131.319,131.326,141399999.0
2005-06-08 18:48:00,131.33,131.352,131.328,131.336,677199996.0
2005-06-08 18:49:00,131.335,131.362,131.33,131.34,505900000.0
2005-06-08 18:50:00,131.342,131.361,131.339,131.343,826700001.0
2005-06-08 18:51:00,131.342,131.363,131.342,131.359,630499998.0
2005-06-08 18:52:00,131.364,131.367,131.34,131.36,707299999.0
2005-06-08 18:53:00,131.362,131.374,131.35,131.367,1108499996.0
2005-06-08 18:54:00,131.365,131.375,131.35,131.351,865500004.0
2005-06-08 18:55:00,131.353,131.364,131.344,131.347,918999994.0
2005-06-08 18:56:00,131.345,131.359,131.34,131.351,446800003.0
2005-06-08 18:57:00,131.359,131.365,131.347,131.35,633799996.0
2005-06-08 18:58:00,131.36,131.374,131.35,131.35,604700002.0
2005-06-08 18:59:00,131.36,131.36,131.342,131.357,849899994.0
2005-06-08 19:00:00,131.358,131.391,131.356,131.37,509600001.0
2005-06-08 19:01:00,131.357,131.358,131.342,131.342,326200000.0
2005-06-08 19:02:00,131.339,131.349,131.339,131.345,310600000.0
2005-06-08 19:03:00,131.344,131.376,131.344,131.376,831699996.0
2005-06-08 19:04:00,131.377,131.377,131.345,131.345,548100003.0
2005-06-08 19:05:00,131.349,131.369,131.348,131.35,735700003.0
2005-06-08 19:06:00,131.348,131.384,131.345,131.377,800800003.0
2005-06-08 19:07:00,131.368,131.368,131.335,131.339,993699998.0
2005-06-08 19:08:00,131.351,131.371,131.334,131.355,733800001.0
2005-06-08 19:09:00,131.369,131.429,131.369,131.425,885600003.0
2005-06-08 19:10:00,131.439,131.451,131.403,131.41,185499997.0
2005-06-08 19:11:00,131.405,131.437,131.405,131.415,318600000.0
2005-06-08 19:12:00,131.427,131.439,131.398,131.419,460500003.0
2005-06-08 19:13:00,131.421,131.421,131.404,131.414,86099999.0
2005-06-08 19:14:00,131.414,131.432,131.396,131.428,347699993.0
2005-06-08 19:15:00,131.422,131.437,131.4,131.409,1087299996.0
2005-06-08 19:16:00,131.406,131.43,131.405,131.43,316499999.0
2005-06-08 19:17:00,131.42,131.431,131.4,131.4,452400006.0
2005-06-08 19:18:00,131.399,131.41,131.383,131.39,358000000.0
2005-06-08 19:19:00,131.392,131.399,131.378,131.391,564000002.0
2005-06-08 19:20:00,131.388,131.388,131.361,131.37,275100000.0
2005-06-08 19:21:00,131.375,131.381,131.361,131.363,520299997.0
2005-06-08 19:22:00,131.368,131.368,131.353,131.362,115799998.0
2005-06-08 19:23:00,131.378,131.384,131.37,131.373,1135099998.0
2005-06-08 19:24:00,131.373,131.396,131.373,131.382,683399995.0
2005-06-08 19:25:00,131.376,131.385,131.358,131.363,482999997.0
2005-06-08 19:26:00,131.348,131.36,131.341,131.345,1069899994.0
2005-06-08 19:27:00,131.342,131.349,131.299,131.327,714099999.0
2005-06-08 19:28:00,131.33,131.333,131.286,131.322,558999992.0
2005-06-08 19:29:00,131.326,131.327,131.283,131.283,356300000.0
2005-06-08 19:30:00,131.263,131.267,131.232,131.232,630099999.0
2005-06-08 19:31:00,131.224,131.229,131.206,131.207,770400007.0
2005-06-08 19:32:00,131.212,131.243,131.212,131.215,912599993.0
2005-06-08 19:33:00,131.221,131.241,131.216,131.241,510699997.0
2005-06-08 19:34:00,131.24,131.24,131.209,131.218,853299996.0
2005-06-08 19:35:00,131.22,131.254,131.22,131.254,789399992.0
2005-06-08 19:36:00,131.265,131.27,131.253,131.258,443099999.0
2005-06-08 19:37:00,131.234,131.246,131.221,131.221,131399998.0
2005-06-08 19:38:00,131.212,131.212,131.15,131.18,549100001.0
2005-06-08 19:39:00,131.185,131.185,131.17,131.175,782600003.0
2005-06-08 19:40:00,131.18,131.189,131.166,131.181,567100006.0
2005-06-08 19:41:00,131.175,131.194,131.17,131.17,717699998.0
2005-06-08 19:42:00,131.172,131.196,131.172,131.194,481899999.0
2005-06-08 19:43:00,131.214,131.242,131.214,131.222,95799999.0
2005-06-08 19:44:00,131.224,131.241,131.223,131.223,393800002.0
2005-06-08 19:45:00,131.216,131.216,131.199,131.201,181700002.0
2005-06-08 19:46:00,131.203,131.224,131.189,131.224,473100000.0
2005-06-08 19:47:00,131.221,131.239,131.216,131.235,173699999.0
2005-06-08 19:48:00,131.239,131.249,131.225,131.225,724899998.0
2005-06-08 19:49:00,131.225,131.23,131.201,131.21,293899999.0
2005-06-08 19:50:00,131.201,131.234,131.184,131.233,251700000.0
2005-06-08 19:51:00,131.247,131.252,131.229,131.25,321800002.0
2005-06-08 19:52:00,131.249,131.25,131.235,131.235,515200000.0
2005-06-08 19:53:00,131.237,131.238,131.222,131.235,322300000.0
2005-06-08 19:54:00,131.239,131.266,131.233,131.263,307000003.0
2005-06-08 19:55:00,131.274,131.274,131.26,131.26,193600000.0
2005-06-08 19:56:00,131.258,131.258,131.247,131.253,435799998.0
2005-06-08 19:57:00,131.243,131.261,131.243,131.253,552800001.0
2005-06-08 19:58:00,131.255,131.26,131.245,131.248,599099999.0
2005-06-08 19:59:00,131.25,131.261,131.24,131.24,508000003.0
2005-06-08 20:00:00,131.242,131.242,131.227,131.239,182399999.0
2005-06-08 20:01:00,131.236,131.238,131.222,131.238,373800000.0
2005-06-08 20:02:00,131.23,131.242,131.225,131.239,289500001.0
2005-06-08 20:03:00,131.244,131.244,131.229,131.23,292899995.0
2005-06-08 20:04:00,131.228,131.228,131.211,131.213,436399996.0
2005-06-08 20:05:00,131.211,131.227,131.211,131.212,624999998.0
2005-06-08 20:06:00,131.215,131.22,131.203,131.21,642099998.0
2005-06-08 20:07:00,131.202,131.206,131.194,131.194,324799999.0
2005-06-08 20:08:00,131.195,131.196,131.175,131.175,676100002.0
2005-06-08 20:09:00,131.168,131.174,131.139,131.156,530599996.0
2005-06-08 20:10:00,131.145,131.145,131.115,131.115,269199997.0
2005-06-08 20:11:00,131.109,131.109,131.058,131.075,746799995.0
2005-06-08 20:12:00,131.068,131.082,131.037,131.037,945199999.0
2005-06-08 20:13:00,131.033,131.071,131.033,131.071,392699996.0
2005-06-08 20:14:00,131.071,131.09,131.062,131.078,311700000.0
2005-06-08 20:15:00,131.083,131.085,131.064,131.067,749900000.0
2005-06-08 20:16:00,131.075,131.097,131.073,131.085,485200001.0
2005-06-08 20:17:00,131.094,131.095,131.082,131.082,216199999.0
2005-06-08 20:18:00,131.08,131.08,131.077,131.08,200099999.0
2005-06-08 20:19:00,131.082,131.095,131.078,131.078,571399995.0
2005-06-08 20:20:00,131.074,131.084,131.063,131.063,324099998.0
2005-06-08 20:21:00,131.065,131.077,131.064,131.077,312600003.0
2005-06-08 20:22:00,131.078,131.078,131.064,131.07,513700001.0
2005-06-08 20:23:00,131.085,131.11,131.068,131.077,540699997.0
2005-06-08 20:24:00,131.066,131.077,131.052,131.077,227400003.0
2005-06-08 20:25:00,131.072,131.106,131.061,131.096,415800002.0
2005-06-08 20:26:00,131.1,131.114,131.096,131.101,308400001.0
2005-06-08 20:27:00,131.1,131.113,131.09,131.113,793999995.0
2005-06-08 20:28:00,131.114,131.135,131.114,131.135,1106800002.0
2005-06-08 20:29:00,131.135,131.135,131.105,131.105,1193200004.0
2005-06-08 20:30:00,131.103,131.129,131.103,131.104,1856799998.0
2005-06-08 20:31:00,131.092,131.104,131.072,131.104,1224099990.0
2005-06-08 20:32:00,131.109,131.115,131.095,131.109,1402700006.0
2005-06-08 20:33:00,131.108,131.122,131.102,131.122,485299997.0
2005-06-08 20:34:00,131.12,131.129,131.11,131.113,474900004.0
2005-06-08 20:35:00,131.117,131.147,131.117,131.146,440099996.0
2005-06-08 20:36:00,131.154,131.154,131.12,131.135,558700004.0
2005-06-08 20:37:00,131.131,131.146,131.13,131.133,679299998.0
2005-06-08 20:38:00,131.132,131.132,131.115,131.121,957600005.0
2005-06-08 20:39:00,131.128,131.132,131.118,131.128,805400006.0
2005-06-08 20:40:00,131.138,131.162,131.133,131.133,1202499994.0
2005-06-08 20:41:00,131.125,131.155,131.125,131.15,439400004.0
2005-06-08 20:42:00,131.15,131.164,131.136,131.16,257999999.0
2005-06-08 20:43:00,131.155,131.165,131.139,131.149,451699994.0
2005-06-08 20:44:00,131.151,131.167,131.149,131.16,697600004.0
2005-06-08 20:45:00,131.162,131.164,131.137,131.137,687499999.0
2005-06-08 20:46:00,131.142,131.16,131.142,131.15,765900003.0
2005-06-08 20:47:00,131.145,131.167,131.145,131.159,1082399997.0
2005-06-08 20:48:00,131.158,131.161,131.148,131.152,517899993.0
2005-06-08 20:49:00,131.165,131.179,131.165,131.174,271300000.0
2005-06-08 20:50:00,131.178,131.18,131.155,131.156,955699995.0
2005-06-08 20:51:00,131.159,131.159,131.137,131.137,516499997.0
2005-06-08 20:52:00,131.13,131.135,131.115,131.115,220499999.0
2005-06-08 20:53:00,131.113,131.152,131.111,131.152,876700000.0
2005-06-08 20:54:00,131.152,131.165,131.152,131.164,221500004.0
2005-06-08 20:55:00,131.161,131.168,131.151,131.154,944399998.0
2005-06-08 20:56:00,131.143,131.154,131.136,131.141,731700000.0
2005-06-08 20:57:00,131.144,131.157,131.137,131.137,774100001.0
2005-06-08 20:58:00,131.149,131.16,131.133,131.151,942200003.0
2005-06-08 20:59:00,131.139,131.149,131.117,131.132,1263800004.0
2005-06-08 21:00:00,131.132,131.143,131.125,131.138,1345299988.0
2005-06-08 21:01:00,131.141,131.141,131.109,131.111,943000001.0
2005-06-08 21:02:00,131.102,131.119,131.099,131.105,610299997.0
2005-06-08 21:03:00,131.105,131.126,131.088,131.088,901700006.0
2005-06-08 21:04:00,131.082,131.09,131.073,131.087,511600001.0
2005-06-08 21:05:00,131.091,131.11,131.088,131.108,519900007.0
2005-06-08 21:06:00,131.105,131.12,131.102,131.115,621599995.0
2005-06-08 21:07:00,131.112,131.124,131.102,131.11,389100001.0
2005-06-08 21:08:00,131.11,131.115,131.102,131.105,337500001.0
2005-06-08 21:09:00,131.118,131.164,131.108,131.164,199999997.0
2005-06-08 21:10:00,131.178,131.205,131.178,131.205,369200000.0
2005-06-08 21:11:00,131.213,131.213,131.193,131.209,306099996.0
2005-06-08 21:12:00,131.196,131.196,131.166,131.166,418599998.0
2005-06-08 21:13:00,131.162,131.182,131.16,131.182,752999998.0
2005-06-08 21:14:00,131.179,131.196,131.17,131.196,675100000.0
2005-06-08 21:15:00,131.197,131.197,131.184,131.191,573200004.0
2005-06-08 21:16:00,131.2,131.234,131.2,131.234,597899998.0
2005-06-08 21:17:00,131.252,131.265,131.249,131.265,676299998.0
2005-06-08 21:18:00,131.269,131.269,131.257,131.26,334899994.0
2005-06-08 21:19:00,131.256,131.274,131.256,131.269,381100002.0
2005-06-08 21:20:00,131.267,131.273,131.257,131.26,962299996.0
2005-06-08 21:21:00,131.258,131.265,131.255,131.257,616800001.0
2005-06-08 21:22:00,131.26,131.265,131.25,131.26,985599992.0
2005-06-08 21:23:00,131.255,131.262,131.245,131.245,540599994.0
2005-06-08 21:24:00,131.237,131.259,131.237,131.248,551299999.0
2005-06-08 21:25:00,131.25,131.255,131.242,131.25,601199997.0
2005-06-08 21:26:00,131.242,131.255,131.234,131.237,366100002.0
2005-06-08 21:27:00,131.24,131.24,131.23,131.24,235500000.0
2005-06-08 21:28:00,131.231,131.232,131.204,131.204,105300000.0
2005-06-08 21:29:00,131.204,131.212,131.194,131.196,294999998.0
2005-06-08 21:30:00,131.192,131.204,131.192,131.198,320299998.0
2005-06-08 21:31:00,131.196,131.208,131.196,131.208,98999999.0
2005-06-08 21:32:00,131.2,131.212,131.196,131.201,783599994.0
2005-06-08 21:33:00,131.207,131.247,131.207,131.245,101899999.0
2005-06-08 21:34:00,131.238,131.244,131.231,131.231,279200002.0
2005-06-08 21:35:00,131.228,131.233,131.22,131.226,400699996.0
2005-06-08 21:36:00,131.228,131.228,131.213,131.215,149200000.0
2005-06-08 21:37:00,131.223,131.234,131.222,131.227,86399998.0
2005-06-08 21:38:00,131.226,131.227,131.213,131.227,102200001.0
2005-06-08 21:39:00,131.233,131.246,131.231,131.235,165899999.0
2005-06-08 21:40:00,131.24,131.245,131.234,131.244,332700003.0
2005-06-08 21:41:00,131.242,131.242,131.225,131.239,98099999.0
2005-06-08 21:42:00,131.255,131.255,131.25,131.255,310700000.0
2005-06-08 21:43:00,131.247,131.255,131.238,131.241,394999999.0
2005-06-08 21:44:00,131.238,131.255,131.22,131.22,528799997.0
2005-06-08 21:45:00,131.221,131.232,131.213,131.22,261999999.0
2005-06-08 21:46:00,131.22,131.234,131.217,131.217,610400005.0
2005-06-08 21:47:00,131.222,131.234,131.221,131.227,381600000.0
2005-06-08 21:48:00,131.219,131.222,131.215,131.217,112700000.0
2005-06-08 21:49:00,131.207,131.229,131.207,131.227,162300000.0
2005-06-08 21:50:00,131.235,131.235,131.233,131.235,108700002.0
2005-06-08 21:51:00,131.232,131.235,131.23,131.235,229600000.0
2005-06-08 21:52:00,131.225,131.235,131.225,131.235,96200001.0
2005-06-08 21:53:00,131.235,131.235,131.235,131.235,46800000.0
2005-06-08 21:54:00,131.237,131.239,131.23,131.232,58099999.0
2005-06-08 21:55:00,131.238,131.239,131.233,131.239,49499999.0
2005-06-08 21:56:00,131.244,131.244,131.238,131.238,84799998.0
2005-06-08 21:57:00,131.235,131.235,131.23,131.23,61600000.0
2005-06-08 21:58:00,131.228,131.228,131.215,131.22,54300001.0
2005-06-08 21:59:00,131.21,131.215,131.21,131.21,82599999.0
2005-06-08 22:00:00,131.211,131.222,131.209,131.209,187600000.0
2005-06-08 22:01:00,131.207,131.207,131.194,131.195,342000002.0
2005-06-08 22:02:00,131.206,131.214,131.198,131.207,435700000.0
2005-06-08 22:03:00,131.208,131.211,131.202,131.202,188100001.0
2005-06-08 22:04:00,131.205,131.208,131.198,131.202,212900001.0
2005-06-08 22:05:00,131.197,131.207,131.195,131.207,97699998.0
2005-06-08 22:06:00,131.21,131.21,131.205,131.21,60700000.0
2005-06-08 22:07:00,131.21,131.21,131.2,131.21,120899998.0
2005-06-08 22:08:00,131.213,131.215,131.205,131.215,250299997.0
2005-06-08 22:09:00,131.21,131.21,131.21,131.21,83200000.0
2005-06-08 22:10:00,131.21,131.21,131.208,131.21,84799999.0
2005-06-08 22:11:00,131.205,131.215,131.205,131.21,210100002.0
2005-06-08 22:12:00,131.208,131.215,131.208,131.21,178899999.0
2005-06-08 22:13:00,131.21,131.221,131.207,131.221,114499999.0
2005-06-08 22:14:00,131.225,131.225,131.217,131.218,79799999.0
2005-06-08 22:15:00,131.22,131.224,131.214,131.214,232599996.0
2005-06-08 22:16:00,131.221,131.233,131.221,131.233,160499999.0
2005-06-08 22:17:00,131.235,131.24,131.234,131.239,44100000.0
2005-06-08 22:18:00,131.237,131.237,131.232,131.232,162200000.0
2005-06-08 22:19:00,131.233,131.245,131.233,131.24,131199998.0
2005-06-08 22:20:00,131.24,131.24,131.229,131.229,128000002.0
2005-06-08 22:21:00,131.238,131.25,131.238,131.25,76700000.0
2005-06-08 22:22:00,131.255,131.266,131.254,131.254,152099999.0
2005-06-08 22:23:00,131.25,131.25,131.245,131.25,241999998.0
2005-06-08 22:24:00,131.252,131.266,131.252,131.258,77999999.0
2005-06-08 22:25:00,131.257,131.271,131.257,131.265,187899997.0
2005-06-08 22:26:00,131.263,131.263,131.252,131.255,67000000.0
2005-06-08 22:27:00,131.256,131.265,131.251,131.263,613999993.0
2005-06-08 22:28:00,131.263,131.263,131.254,131.256,266299999.0
2005-06-08 22:29:00,131.261,131.267,131.261,131.267,52000000.0
2005-06-08 22:30:00,131.267,131.268,131.263,131.268,46700000.0
2005-06-08 22:31:00,131.27,131.276,131.268,131.27,83700000.0
2005-06-08 22:32:00,131.269,131.278,131.256,131.267,234899998.0
2005-06-08 22:33:00,131.267,131.274,131.244,131.269,286900000.0
2005-06-08 22:34:00,131.272,131.278,131.264,131.278,268100003.0
2005-06-08 22:35:00,131.271,131.273,131.26,131.26,119200000.0
2005-06-08 22:36:00,131.241,131.299,131.236,131.289,450300004.0
2005-06-08 22:37:00,131.267,131.275,131.266,131.266,163799999.0
2005-06-08 22:38:00,131.263,131.263,131.248,131.248,179499998.0
2005-06-08 22:39:00,131.242,131.245,131.22,131.22,283100001.0
2005-06-08 22:40:00,131.218,131.218,131.192,131.204,390299999.0
2005-06-08 22:41:00,131.225,131.24,131.225,131.23,224500000.0
2005-06-08 22:42:00,131.236,131.236,131.217,131.232,375500001.0
2005-06-08 22:43:00,131.234,131.234,131.211,131.218,105100000.0
2005-06-08 22:44:00,131.223,131.238,131.223,131.223,308400003.0
2005-06-08 22:45:00,131.225,131.236,131.221,131.225,249200001.0
2005-06-08 22:46:00,131.225,131.226,131.219,131.222,95500000.0
2005-06-08 22:47:00,131.214,131.227,131.214,131.225,122699998.0
2005-06-08 22:48:00,131.227,131.237,131.225,131.233,345399999.0
2005-06-08 22:49:00,131.235,131.243,131.219,131.231,350299996.0
2005-06-08 22:50:00,131.228,131.228,131.21,131.215,111399999.0
2005-06-08 22:51:00,131.215,131.219,131.203,131.212,190900000.0
2005-06-08 22:52:00,131.205,131.217,131.202,131.217,238899998.0
2005-06-08 22:53:00,131.213,131.229,131.208,131.214,235999999.0
2005-06-08 22:54:00,131.213,131.217,131.204,131.217,99600000.0
2005-06-08 22:55:00,131.215,131.225,131.215,131.215,103199999.0
2005-06-08 22:56:00,131.224,131.239,131.224,131.239,193000002.0
2005-06-08 22:57:00,131.246,131.258,131.246,131.247,199400002.0
2005-06-08 22:58:00,131.246,131.246,131.228,131.228,160200001.0
2005-06-08 22:59:00,131.234,131.238,131.217,131.226,209099998.0
2005-06-08 23:00:00,131.28,131.283,131.228,131.266,129300001.0
2005-06-08 23:01:00,131.273,131.281,131.255,131.269,128299998.0
2005-06-08 23:02:00,131.257,131.28,131.249,131.26,99700000.0
2005-06-08 23:03:00,131.248,131.272,131.225,131.225,155900003.0
2005-06-08 23:04:00,131.235,131.27,131.235,131.263,46600001.0
2005-06-08 23:05:00,131.255,131.27,131.232,131.236,98799999.0
2005-06-08 23:06:00,131.242,131.251,131.225,131.245,137200000.0
2005-06-08 23:07:00,131.262,131.265,131.221,131.241,123200000.0
2005-06-08 23:08:00,131.246,131.264,131.229,131.264,119500002.0
2005-06-08 23:09:00,131.277,131.282,131.247,131.252,46800000.0
2005-06-08 23:10:00,131.261,131.261,131.205,131.213,73600001.0
2005-06-08 23:11:00,131.24,131.261,131.211,131.211,120700004.0
2005-06-08 23:12:00,131.198,131.236,131.17,131.228,99000000.0
2005-06-08 23:13:00,131.208,131.24,131.195,131.218,115000000.0
2005-06-08 23:14:00,131.203,131.234,131.19,131.208,95500003.0
2005-06-08 23:15:00,131.22,131.227,131.172,131.208,120000001.0
2005-06-08 23:16:00,131.188,131.221,131.175,131.221,98300002.0
2005-06-08 23:17:00,131.213,131.226,131.19,131.207,182499998.0
2005-06-08 23:18:00,131.222,131.222,131.174,131.174,135900002.0
2005-06-08 23:19:00,131.165,131.23,131.163,131.23,161499999.0
2005-06-08 23:20:00,131.232,131.232,131.194,131.194,121999998.0
2005-06-08 23:21:00,131.185,131.233,131.183,131.229,187300002.0
2005-06-08 23:22:00,131.225,131.225,131.179,131.183,95300000.0
2005-06-08 23:23:00,131.192,131.213,131.176,131.179,102300000.0
2005-06-08 23:24:00,131.217,131.228,131.188,131.21,109399998.0
2005-06-08 23:25:00,131.222,131.233,131.177,131.223,112600000.0
2005-06-08 23:26:00,131.198,131.224,131.18,131.194,69800000.0
2005-06-08 23:27:00,131.188,131.214,131.174,131.198,108599999.0
2005-06-08 23:28:00,131.193,131.216,131.187,131.198,124900000.0
2005-06-08 23:29:00,131.185,131.195,131.16,131.185,94500000.0
2005-06-08 23:30:00,131.233,131.233,131.156,131.156,80799999.0
2005-06-08 23:31:00,131.152,131.163,131.152,131.16,48800000.0
2005-06-08 23:32:00,131.155,131.155,131.155,131.155,13600000.0
2005-06-08 23:33:00,131.155,131.155,131.151,131.151,47599999.0
2005-06-08 23:34:00,131.149,131.157,131.149,131.151,62499999.0
2005-06-08 23:35:00,131.147,131.147,131.128,131.143,39100000.0
2005-06-08 23:36:00,131.133,131.139,131.128,131.128,53100000.0
2005-06-08 23:37:00,131.13,131.13,131.124,131.128,44000000.0
2005-06-08 23:38:00,131.115,131.118,131.105,131.105,232100000.0
2005-06-08 23:39:00,131.11,131.112,131.099,131.112,43700000.0
2005-06-08 23:40:00,131.113,131.138,131.113,131.138,117000001.0
2005-06-08 23:41:00,131.129,131.154,131.126,131.154,122400001.0
2005-06-08 23:42:00,131.169,131.169,131.166,131.166,14700000.0
2005-06-08 23:43:00,131.167,131.182,131.167,131.177,100000001.0
2005-06-08 23:44:00,131.156,131.171,131.155,131.155,167800002.0
2005-06-08 23:45:00,131.151,131.153,131.144,131.147,64700000.0
2005-06-08 23:46:00,131.15,131.15,131.15,131.15,2300000.0
2005-06-08 23:47:00,131.149,131.156,131.147,131.156,76300001.0
2005-06-08 23:48:00,131.165,131.17,131.162,131.17,32600000.0
2005-06-08 23:49:00,131.17,131.17,131.162,131.162,126700002.0
2005-06-08 23:50:00,131.173,131.187,131.173,131.185,25000000.0
2005-06-08 23:51:00,131.167,131.167,131.153,131.153,94799998.0
2005-06-08 23:52:00,131.154,131.166,131.15,131.15,189600001.0
2005-06-08 23:53:00,131.149,131.163,131.148,131.159,57700000.0
2005-06-08 23:54:00,131.173,131.183,131.16,131.183,98400002.0
2005-06-08 23:55:00,131.16,131.16,131.153,131.153,10700000.0
2005-06-08 23:56:00,131.158,131.165,131.155,131.165,113300000.0
2005-06-08 23:57:00,131.164,131.164,131.153,131.157,57899999.0
2005-06-08 23:58:00,131.157,131.184,131.157,131.165,81499999.0
2005-06-08 23:59:00,131.18,131.189,131.168,131.189,59800000.0
2005-06-09 00:00:00,131.18,131.188,131.167,131.167,86599999.0
2005-06-09 00:01:00,131.157,131.17,131.157,131.17,57800002.0
2005-06-09 00:02:00,131.175,131.178,131.168,131.178,29600000.0
2005-06-09 00:03:00,131.181,131.181,131.171,131.174,54900000.0
2005-06-09 00:04:00,131.18,131.183,131.175,131.18,56500002.0
2005-06-09 00:05:00,131.175,131.179,131.171,131.177,153600003.0
2005-06-09 00:06:00,131.175,131.175,131.17,131.17,25200000.0
2005-06-09 00:07:00,131.192,131.216,131.166,131.2,70700001.0
2005-06-09 00:08:00,131.165,131.173,131.16,131.16,68500001.0
2005-06-09 00:09:00,131.171,131.179,131.168,131.172,88699999.0
2005-06-09 00:10:00,131.193,131.212,131.171,131.206,125500002.0
2005-06-09 00:11:00,131.162,131.162,131.155,131.155,6700000.0
2005-06-09 00:12:00,131.145,131.145,131.123,131.125,26399999.0
2005-06-09 00:13:00,131.109,131.116,131.109,131.116,63900001.0
2005-06-09 00:14:00,131.12,131.12,131.115,131.12,27200000.0
2005-06-09 00:15:00,131.125,131.125,131.113,131.115,176999999.0
2005-06-09 00:16:00,131.118,131.125,131.11,131.12,152500000.0
2005-06-09 00:17:00,131.13,131.139,131.13,131.13,60000000.0
2005-06-09 00:18:00,131.13,131.135,131.127,131.128,57999998.0
2005-06-09 00:19:00,131.13,131.139,131.129,131.137,74300000.0
2005-06-09 00:20:00,131.143,131.156,131.142,131.156,110499999.0
2005-06-09 00:21:00,131.157,131.171,131.157,131.168,75299999.0
2005-06-09 00:22:00,131.17,131.173,131.162,131.162,109099999.0
2005-06-09 00:23:00,131.168,131.168,131.163,131.163,63099999.0
2005-06-09 00:24:00,131.165,131.165,131.155,131.155,77800000.0
2005-06-09 00:25:00,131.164,131.164,131.15,131.157,80300000.0
2005-06-09 00:26:00,131.15,131.155,131.15,131.153,67899998.0
2005-06-09 00:27:00,131.15,131.15,131.15,131.15,24300000.0
2005-06-09 00:28:00,131.145,131.155,131.135,131.135,96999998.0
2005-06-09 00:29:00,131.155,131.155,131.145,131.15,26300000.0
2005-06-09 00:30:00,131.15,131.155,131.145,131.15,112400001.0
2005-06-09 00:31:00,131.145,131.155,131.142,131.145,51800000.0
2005-06-09 00:32:00,131.133,131.145,131.133,131.145,51000000.0
2005-06-09 00:33:00,131.143,131.147,131.136,131.136,82400000.0
2005-06-09 00:34:00,131.128,131.128,131.115,131.115,62500000.0
2005-06-09 00:35:00,131.115,131.125,131.11,131.125,59799999.0
2005-06-09 00:36:00,131.118,131.118,131.107,131.112,58600000.0
2005-06-09 00:37:00,131.115,131.125,131.112,131.125,147100001.0
2005-06-09 00:38:00,131.12,131.125,131.112,131.112,47400000.0
2005-06-09 00:39:00,131.115,131.131,131.114,131.131,49799999.0
2005-06-09 00:40:00,131.13,131.13,131.12,131.13,49500000.0
2005-06-09 00:41:00,131.132,131.14,131.132,131.133,40000000.0
2005-06-09 00:42:00,131.125,131.138,131.125,131.137,65599999.0
2005-06-09 00:43:00,131.142,131.142,131.125,131.128,113400000.0
2005-06-09 00:44:00,131.133,131.137,131.125,131.136,190500004.0
2005-06-09 00:45:00,131.137,131.137,131.123,131.123,86599999.0
2005-06-09 00:46:00,131.125,131.134,131.125,131.128,41899999.0
2005-06-09 00:47:00,131.13,131.135,131.127,131.128,45100000.0
2005-06-09 00:48:00,131.127,131.166,131.121,131.166,64400000.0
2005-06-09 00:49:00,131.13,131.135,131.125,131.13,84000000.0
2005-06-09 00:50:00,131.123,131.135,131.123,131.13,86599999.0
2005-06-09 00:51:00,131.138,131.164,131.118,131.16,40800000.0
2005-06-09 00:52:00,131.133,131.151,131.13,131.151,71899999.0
2005-06-09 00:53:00,131.15,131.15,131.142,131.142,19200000.0
2005-06-09 00:54:00,131.143,131.159,131.142,131.157,136600003.0
2005-06-09 00:55:00,131.16,131.202,131.16,131.202,186199997.0
2005-06-09 00:56:00,131.224,131.257,131.224,131.25,102500001.0
2005-06-09 00:57:00,131.245,131.252,131.231,131.231,83000000.0
2005-06-09 00:58:00,131.228,131.228,131.188,131.188,111299999.0
2005-06-09 00:59:00,131.172,131.178,131.159,131.172,173200000.0
2005-06-09 01:00:00,131.157,131.189,131.157,131.187,112700002.0
2005-06-09 01:01:00,131.19,131.192,131.183,131.19,125199997.0
2005-06-09 01:02:00,131.193,131.193,131.183,131.186,63100001.0
2005-06-09 01:03:00,131.175,131.184,131.175,131.178,28600000.0
2005-06-09 01:04:00,131.168,131.175,131.165,131.17,126199999.0
2005-06-09 01:05:00,131.175,131.19,131.175,131.181,53500000.0
2005-06-09 01:06:00,131.178,131.193,131.171,131.188,117300002.0
2005-06-09 01:07:00,131.193,131.206,131.192,131.206,142799998.0
2005-06-09 01:08:00,131.207,131.207,131.203,131.203,50399999.0
2005-06-09 01:09:00,131.222,131.225,131.182,131.198,165999998.0
2005-06-09 01:10:00,131.2,131.2,131.177,131.177,149600001.0
2005-06-09 01:11:00,131.182,131.198,131.182,131.19,41600001.0
2005-06-09 01:12:00,131.195,131.195,131.185,131.19,134900001.0
2005-06-09 01:13:00,131.192,131.199,131.191,131.199,86200000.0
2005-06-09 01:14:00,131.202,131.211,131.195,131.198,99200001.0
2005-06-09 01:15:00,131.205,131.205,131.197,131.198,77300000.0
2005-06-09 01:16:00,131.205,131.205,131.195,131.205,115499999.0
2005-06-09 01:17:00,131.198,131.205,131.193,131.193,198800000.0
2005-06-09 01:18:00,131.203,131.203,131.2,131.2,163300000.0
2005-06-09 01:19:00,131.204,131.207,131.197,131.197,89500000.0
2005-06-09 01:20:00,131.201,131.212,131.201,131.212,35600000.0
2005-06-09 01:21:00,131.204,131.213,131.198,131.198,84200001.0
2005-06-09 01:22:00,131.197,131.208,131.197,131.208,73600000.0
2005-06-09 01:23:00,131.21,131.215,131.203,131.21,104999999.0
2005-06-09 01:24:00,131.205,131.215,131.2,131.2,21600000.0
2005-06-09 01:25:00,131.206,131.206,131.202,131.202,55300000.0
2005-06-09 01:26:00,131.194,131.204,131.176,131.185,126299999.0
2005-06-09 01:27:00,131.187,131.19,131.185,131.19,66800000.0
2005-06-09 01:28:00,131.187,131.195,131.187,131.195,66299999.0
2005-06-09 01:29:00,131.197,131.203,131.192,131.202,86899999.0
2005-06-09 01:30:00,131.2,131.205,131.192,131.205,132300000.0
2005-06-09 01:31:00,131.203,131.221,131.203,131.221,133500001.0
2005-06-09 01:32:00,131.224,131.24,131.224,131.239,49100000.0
2005-06-09 01:33:00,131.229,131.23,131.219,131.222,68699999.0
2005-06-09 01:34:00,131.23,131.236,131.22,131.228,73800001.0
2005-06-09 01:35:00,131.233,131.233,131.22,131.227,61700001.0
2005-06-09 01:36:00,131.224,131.234,131.224,131.234,28800000.0
2005-06-09 01:37:00,131.24,131.244,131.23,131.23,62100000.0
2005-06-09 01:38:00,131.23,131.235,131.228,131.23,105900001.0
2005-06-09 01:39:00,131.239,131.267,131.239,131.267,99099999.0
2005-06-09 01:40:00,131.272,131.303,131.272,131.303,133399999.0
2005-06-09 01:41:00,131.309,131.312,131.295,131.295,50499999.0
2005-06-09 01:42:00,131.297,131.311,131.292,131.3,130899999.0
2005-06-09 01:43:00,131.301,131.317,131.288,131.307,73499999.0
2005-06-09 01:44:00,131.309,131.313,131.302,131.302,135499998.0
2005-06-09 01:45:00,131.302,131.313,131.302,131.313,34400000.0
2005-06-09 01:46:00,131.305,131.305,131.297,131.304,86600000.0
2005-06-09 01:47:00,131.315,131.35,131.315,131.338,106699999.0
2005-06-09 01:48:00,131.318,131.318,131.308,131.313,60500000.0
2005-06-09 01:49:00,131.302,131.31,131.3,131.303,54500001.0
2005-06-09 01:50:00,131.292,131.306,131.285,131.29,52799999.0
2005-06-09 01:51:00,131.281,131.291,131.271,131.291,79999999.0
2005-06-09 01:52:00,131.288,131.302,131.282,131.282,90500002.0
2005-06-09 01:53:00,131.279,131.289,131.275,131.289,68700000.0
2005-06-09 01:54:00,131.293,131.293,131.277,131.277,103900001.0
2005-06-09 01:55:00,131.291,131.291,131.267,131.269,47200000.0
2005-06-09 01:56:00,131.263,131.272,131.261,131.268,122300000.0
2005-06-09 01:57:00,131.27,131.27,131.27,131.27,13600000.0
2005-06-09 01:58:00,131.268,131.272,131.265,131.268,43800000.0
2005-06-09 01:59:00,131.277,131.282,131.262,131.272,70300000.0
2005-06-09 02:00:00,131.273,131.275,131.263,131.263,64800000.0
2005-06-09 02:01:00,131.253,131.253,131.209,131.209,99999999.0
2005-06-09 02:02:00,131.205,131.209,131.195,131.209,113699999.0
2005-06-09 02:03:00,131.225,131.235,131.225,131.231,73100002.0
2005-06-09 02:04:00,131.237,131.251,131.237,131.244,25600000.0
2005-06-09 02:05:00,131.231,131.242,131.231,131.233,93700000.0
2005-06-09 02:06:00,131.24,131.249,131.238,131.242,64999999.0
2005-06-09 02:07:00,131.23,131.241,131.221,131.233,95899999.0
2005-06-09 02:08:00,131.238,131.241,131.228,131.228,83200000.0
2005-06-09 02:09:00,131.237,131.239,131.236,131.239,27599999.0
2005-06-09 02:10:00,131.239,131.243,131.228,131.232,74000000.0
2005-06-09 02:11:00,131.24,131.24,131.233,131.237,114099999.0
2005-06-09 02:12:00,131.217,131.217,131.189,131.19,40500000.0
2005-06-09 02:13:00,131.202,131.207,131.185,131.197,107399999.0
2005-06-09 02:14:00,131.197,131.214,131.197,131.202,196699997.0
2005-06-09 02:15:00,131.21,131.22,131.201,131.217,108699999.0
2005-06-09 02:16:00,131.196,131.213,131.196,131.212,35900000.0
2005-06-09 02:17:00,131.208,131.208,131.185,131.189,41100000.0
2005-06-09 02:18:00,131.189,131.197,131.185,131.197,83100000.0
2005-06-09 02:19:00,131.192,131.199,131.192,131.199,92699999.0
2005-06-09 02:20:00,131.202,131.202,131.185,131.185,53700000.0
2005-06-09 02:21:00,131.183,131.203,131.18,131.19,58900000.0
2005-06-09 02:22:00,131.189,131.201,131.186,131.19,51000000.0
2005-06-09 02:23:00,131.193,131.203,131.193,131.194,100700003.0
2005-06-09 02:24:00,131.199,131.199,131.193,131.198,76399998.0
2005-06-09 02:25:00,131.183,131.186,131.183,131.183,121200004.0
2005-06-09 02:26:00,131.181,131.189,131.181,131.189,79200000.0
2005-06-09 02:27:00,131.193,131.198,131.193,131.198,27200000.0
2005-06-09 02:28:00,131.198,131.205,131.198,131.2,48799999.0
2005-06-09 02:29:00,131.197,131.208,131.197,131.2,183900003.0
2005-06-09 02:30:00,131.198,131.2,131.195,131.2,40499999.0
2005-06-09 02:31:00,131.203,131.21,131.19,131.204,77600000.0
2005-06-09 02:32:00,131.198,131.203,131.192,131.198,86799999.0
2005-06-09 02:33:00,131.196,131.203,131.194,131.203,35700000.0
2005-06-09 02:34:00,131.2,131.207,131.197,131.207,120599998.0
2005-06-09 02:35:00,131.208,131.212,131.202,131.207,74900000.0
2005-06-09 02:36:00,131.202,131.21,131.196,131.208,66500000.0
2005-06-09 02:37:00,131.21,131.21,131.21,131.21,108699996.0
2005-06-09 02:38:00,131.212,131.212,131.203,131.203,69600001.0
2005-06-09 02:39:00,131.212,131.217,131.212,131.217,38900001.0
2005-06-09 02:40:00,131.227,131.227,131.215,131.227,65500000.0
2005-06-09 02:41:00,131.237,131.242,131.232,131.239,140800001.0
2005-06-09 02:42:00,131.235,131.251,131.235,131.248,86199998.0
2005-06-09 02:43:00,131.24,131.253,131.24,131.253,39700000.0
2005-06-09 02:44:00,131.262,131.275,131.258,131.258,120999998.0
2005-06-09 02:45:00,131.252,131.252,131.22,131.221,82900000.0
2005-06-09 02:46:00,131.224,131.232,131.223,131.223,77300001.0
2005-06-09 02:47:00,131.228,131.228,131.208,131.228,39200000.0
2005-06-09 02:48:00,131.228,131.228,131.225,131.228,63000000.0
2005-06-09 02:49:00,131.23,131.25,131.224,131.25,93500000.0
2005-06-09 02:50:00,131.257,131.258,131.257,131.258,34600000.0
2005-06-09 02:51:00,131.255,131.264,131.25,131.25,60200000.0
2005-06-09 02:52:00,131.247,131.251,131.24,131.248,122699998.0
2005-06-09 02:53:00,131.243,131.246,131.235,131.242,81300001.0
2005-06-09 02:54:00,131.235,131.235,131.204,131.204,82100001.0
2005-06-09 02:55:00,131.193,131.193,131.187,131.187,47900002.0
2005-06-09 02:56:00,131.189,131.191,131.177,131.19,156100001.0
2005-06-09 02:57:00,131.201,131.212,131.186,131.192,99099999.0
2005-06-09 02:58:00,131.191,131.2,131.188,131.196,161099998.0
2005-06-09 02:59:00,131.191,131.202,131.187,131.187,130499998.0
2005-06-09 03:00:00,131.21,131.21,131.21,131.21,23200000.0
2005-06-09 03:01:00,131.23,131.23,131.215,131.218,54500000.0
2005-06-09 03:02:00,131.206,131.218,131.203,131.21,63399999.0
2005-06-09 03:03:00,131.202,131.206,131.18,131.188,149900000.0
2005-06-09 03:04:00,131.173,131.187,131.17,131.18,98799998.0
2005-06-09 03:05:00,131.182,131.187,131.18,131.182,95000000.0
2005-06-09 03:06:00,131.173,131.173,131.148,131.161,53500000.0
2005-06-09 03:07:00,131.168,131.174,131.143,131.145,78499998.0
2005-06-09 03:08:00,131.138,131.164,131.138,131.164,69899999.0
2005-06-09 03:09:00,131.166,131.166,131.141,131.141,81800000.0
2005-06-09 03:10:00,131.144,131.173,131.144,131.161,62100000.0
2005-06-09 03:11:00,131.172,131.174,131.162,131.174,67400000.0
2005-06-09 03:12:00,131.162,131.178,131.158,131.158,48300000.0
2005-06-09 03:13:00,131.168,131.185,131.168,131.177,69899998.0
2005-06-09 03:14:00,131.181,131.197,131.181,131.191,59200001.0
2005-06-09 03:15:00,131.187,131.192,131.184,131.192,97899995.0
2005-06-09 03:16:00,131.187,131.19,131.179,131.182,88700000.0
2005-06-09 03:17:00,131.187,131.192,131.179,131.191,87099999.0
2005-06-09 03:18:00,131.187,131.195,131.187,131.195,68400000.0
2005-06-09 03:19:00,131.19,131.19,131.19,131.19,22100001.0
2005-06-09 03:20:00,131.188,131.195,131.185,131.185,113300000.0
2005-06-09 03:21:00,131.195,131.195,131.185,131.195,127500003.0
2005-06-09 03:22:00,131.19,131.214,131.133,131.214,45800000.0
2005-06-09 03:23:00,131.188,131.19,131.185,131.185,92700001.0
2005-06-09 03:24:00,131.193,131.209,131.193,131.206,64700000.0
2005-06-09 03:25:00,131.21,131.216,131.195,131.195,104799997.0
2005-06-09 03:26:00,131.195,131.201,131.191,131.2,131800001.0
2005-06-09 03:27:00,131.204,131.211,131.204,131.211,48800000.0
2005-06-09 03:28:00,131.206,131.206,131.204,131.204,18400000.0
2005-06-09 03:29:00,131.203,131.208,131.203,131.203,99799999.0
2005-06-09 03:30:00,131.197,131.21,131.196,131.205,116999999.0
2005-06-09 03:31:00,131.198,131.206,131.194,131.206,56000001.0
2005-06-09 03:32:00,131.208,131.208,131.201,131.201,128899997.0
2005-06-09 03:33:00,131.198,131.201,131.185,131.192,81500001.0
2005-06-09 03:34:00,131.187,131.193,131.185,131.185,103799997.0
2005-06-09 03:35:00,131.169,131.169,131.153,131.153,15200000.0
2005-06-09 03:36:00,131.16,131.169,131.155,131.155,53200000.0
2005-06-09 03:37:00,131.164,131.171,131.164,131.171,39500000.0
2005-06-09 03:38:00,131.174,131.186,131.174,131.186,56300000.0
2005-06-09 03:39:00,131.193,131.193,131.182,131.193,59999999.0
2005-06-09 03:40:00,131.188,131.188,131.186,131.187,42400000.0
2005-06-09 03:41:00,131.178,131.178,131.171,131.171,95600001.0
2005-06-09 03:42:00,131.182,131.189,131.182,131.189,24000000.0
2005-06-09 03:43:00,131.202,131.202,131.193,131.193,45400001.0
2005-06-09 03:44:00,131.193,131.196,131.186,131.187,44699999.0
2005-06-09 03:45:00,131.194,131.207,131.193,131.193,43200000.0
2005-06-09 03:46:00,131.193,131.214,131.193,131.21,90700001.0
2005-06-09 03:47:00,131.203,131.214,131.203,131.214,45599999.0
2005-06-09 03:48:00,131.21,131.21,131.203,131.205,59099999.0
2005-06-09 03:49:00,131.194,131.196,131.194,131.196,59399999.0
2005-06-09 03:50:00,131.196,131.196,131.183,131.183,24600001.0
2005-06-09 03:51:00,131.189,131.189,131.186,131.186,41599999.0
2005-06-09 03:52:00,131.192,131.2,131.192,131.192,76299999.0
2005-06-09 03:53:00,131.187,131.187,131.183,131.183,38100000.0
2005-06-09 03:54:00,131.175,131.175,131.153,131.155,73999998.0
2005-06-09 03:55:00,131.146,131.154,131.146,131.154,5400000.0
2005-06-09 03:56:00,131.151,131.154,131.146,131.146,54499999.0
2005-06-09 03:57:00,131.145,131.145,131.135,131.145,92999998.0
2005-06-09 03:58:00,131.142,131.142,131.128,131.128,45400000.0
2005-06-09 03:59:00,131.128,131.147,131.128,131.147,49199999.0
2005-06-09 04:00:00,131.145,131.145,131.134,131.134,39599999.0
2005-06-09 04:01:00,131.126,131.135,131.119,131.135,112700000.0
2005-06-09 04:02:00,131.132,131.138,131.132,131.138,9600000.0
2005-06-09 04:03:00,131.148,131.148,131.141,131.144,104200000.0
2005-06-09 04:04:00,131.137,131.147,131.137,131.142,113500003.0
2005-06-09 04:05:00,131.132,131.142,131.131,131.135,44400000.0
2005-06-09 04:06:00,131.137,131.142,131.131,131.14,26700000.0
2005-06-09 04:07:00,131.129,131.129,131.113,131.127,77000001.0
2005-06-09 04:08:00,131.132,131.132,131.117,131.12,41600000.0
2005-06-09 04:09:00,131.124,131.135,131.114,131.114,160900000.0
2005-06-09 04:10:00,131.117,131.129,131.117,131.123,26600000.0
2005-06-09 04:11:00,131.113,131.123,131.112,131.118,125799998.0
2005-06-09 04:12:00,131.101,131.109,131.1,131.109,47999999.0
2005-06-09 04:13:00,131.118,131.119,131.112,131.112,53600000.0
2005-06-09 04:14:00,131.112,131.115,131.11,131.115,79899999.0
2005-06-09 04:15:00,131.11,131.11,131.105,131.105,58100000.0
2005-06-09 04:16:00,131.107,131.114,131.102,131.102,76000002.0
2005-06-09 04:17:00,131.137,131.143,131.103,131.127,104699997.0
2005-06-09 04:18:00,131.107,131.116,131.105,131.115,66499999.0
2005-06-09 04:19:00,131.116,131.129,131.116,131.127,106099999.0
2005-06-09 04:20:00,131.133,131.134,131.123,131.123,70600000.0
2005-06-09 04:21:00,131.128,131.137,131.114,131.137,65100000.0
2005-06-09 04:22:00,131.137,131.149,131.128,131.148,100000000.0
2005-06-09 04:23:00,131.148,131.154,131.138,131.154,88499999.0
2005-06-09 04:24:00,131.148,131.153,131.141,131.15,84200002.0
2005-06-09 04:25:00,131.145,131.155,131.145,131.15,100300000.0
2005-06-09 04:26:00,131.153,131.153,131.144,131.144,94800002.0
2005-06-09 04:27:00,131.145,131.152,131.14,131.151,87299999.0
2005-06-09 04:28:00,131.149,131.157,131.145,131.157,118700003.0
2005-06-09 04:29:00,131.153,131.161,131.147,131.155,57500000.0
2005-06-09 04:30:00,131.165,131.165,131.155,131.158,109599999.0
2005-06-09 04:31:00,131.155,131.165,131.155,131.16,138799998.0
2005-06-09 04:32:00,131.165,131.165,131.155,131.165,61500000.0
2005-06-09 04:33:00,131.162,131.162,131.148,131.148,129999998.0
2005-06-09 04:34:00,131.157,131.159,131.152,131.152,72800001.0
2005-06-09 04:35:00,131.146,131.156,131.146,131.156,12800000.0
2005-06-09 04:36:00,131.158,131.158,131.149,131.149,58400001.0
2005-06-09 04:37:00,131.153,131.181,131.135,131.178,97000002.0
2005-06-09 04:38:00,131.161,131.161,131.148,131.152,32200000.0
2005-06-09 04:39:00,131.16,131.165,131.155,131.155,75200000.0
2005-06-09 04:40:00,131.165,131.165,131.16,131.165,55600001.0
2005-06-09 04:41:00,131.163,131.17,131.154,131.165,96400001.0
2005-06-09 04:42:00,131.157,131.162,131.157,131.162,8800000.0
2005-06-09 04:43:00,131.16,131.16,131.157,131.157,10500000.0
2005-06-09 04:44:00,131.205,131.21,131.172,131.185,79600002.0
2005-06-09 04:45:00,131.157,131.159,131.145,131.145,62800000.0
2005-06-09 04:46:00,131.147,131.147,131.147,131.147,17600000.0
2005-06-09 04:47:00,131.155,131.155,131.145,131.155,62900001.0
2005-06-09 04:48:00,131.159,131.159,131.156,131.156,50699999.0
2005-06-09 04:49:00,131.158,131.158,131.15,131.153,112600001.0
2005-06-09 04:50:00,131.141,131.141,131.133,131.133,36000000.0
2005-06-09 04:51:00,131.148,131.148,131.144,131.148,60000000.0
2005-06-09 04:52:00,131.139,131.146,131.139,131.146,20200000.0
2005-06-09 04:53:00,131.147,131.149,131.144,131.149,73199999.0
2005-06-09 04:54:00,131.145,131.145,131.132,131.137,91900000.0
2005-06-09 04:55:00,131.134,131.136,131.129,131.129,112800003.0
2005-06-09 04:56:00,131.13,131.135,131.122,131.125,105800001.0
2005-06-09 04:57:00,131.125,131.138,131.125,131.131,148100001.0
2005-06-09 04:58:00,131.134,131.136,131.134,131.136,12000000.0
2005-06-09 04:59:00,131.137,131.145,131.137,131.14,33600000.0
2005-06-09 05:00:00,131.14,131.145,131.132,131.137,71700000.0
2005-06-09 05:01:00,131.135,131.145,131.135,131.14,90600001.0
2005-06-09 05:02:00,131.135,131.14,131.135,131.14,18800000.0
2005-06-09 05:03:00,131.145,131.145,131.135,131.137,94700002.0
2005-06-09 05:04:00,131.135,131.141,131.132,131.133,162699997.0
2005-06-09 05:05:00,131.129,131.138,131.129,131.134,66799999.0
2005-06-09 05:06:00,131.122,131.135,131.117,131.125,98599999.0
2005-06-09 05:07:00,131.111,131.113,131.106,131.106,24800000.0
2005-06-09 05:08:00,131.108,131.115,131.102,131.115,48800001.0
2005-06-09 05:09:00,131.107,131.125,131.103,131.11,96599999.0
2005-06-09 05:10:00,131.108,131.108,131.098,131.105,69999999.0
2005-06-09 05:11:00,131.111,131.111,131.087,131.099,72499999.0
2005-06-09 05:12:00,131.085,131.096,131.085,131.087,90200000.0
2005-06-09 05:13:00,131.095,131.095,131.085,131.085,86500002.0
2005-06-09 05:14:00,131.093,131.093,131.079,131.087,162099998.0
2005-06-09 05:15:00,131.091,131.091,131.084,131.084,17199999.0
2005-06-09 05:16:00,131.083,131.102,131.083,131.102,131099999.0
2005-06-09 05:17:00,131.093,131.094,131.085,131.085,81500000.0
2005-06-09 05:18:00,131.095,131.095,131.09,131.09,31200000.0
2005-06-09 05:19:00,131.093,131.102,131.09,131.093,99799999.0
2005-06-09 05:20:00,131.088,131.088,131.061,131.068,81699998.0
2005-06-09 05:21:00,131.072,131.084,131.07,131.07,106699998.0
2005-06-09 05:22:00,131.08,131.083,131.072,131.08,115000002.0
2005-06-09 05:23:00,131.067,131.087,131.067,131.087,32000000.0
2005-06-09 05:24:00,131.085,131.085,131.08,131.082,32100000.0
2005-06-09 05:25:00,131.078,131.078,131.075,131.075,12800000.0
2005-06-09 05:26:00,131.082,131.085,131.081,131.085,21600000.0
2005-06-09 05:27:00,131.09,131.09,131.085,131.085,36699999.0
2005-06-09 05:28:00,131.09,131.095,131.09,131.095,13600000.0
2005-06-09 05:29:00,131.135,131.14,131.102,131.117,85500000.0
2005-06-09 05:30:00,131.088,131.088,131.088,131.088,8800000.0
2005-06-09 05:31:00,131.09,131.09,131.09,131.09,8800000.0
2005-06-09 05:32:00,131.087,131.087,131.074,131.074,22000000.0
2005-06-09 05:33:00,131.093,131.093,131.078,131.087,57899999.0
2005-06-09 05:34:00,131.082,131.097,131.082,131.097,37000000.0
2005-06-09 05:35:00,131.078,131.099,131.078,131.095,171699997.0
2005-06-09 05:36:00,131.085,131.095,131.085,131.095,1600000.0
2005-06-09 05:37:00,131.081,131.102,131.081,131.098,75099998.0
2005-06-09 05:38:00,131.102,131.102,131.085,131.091,132299998.0
2005-06-09 05:39:00,131.1,131.1,131.1,131.1,34200001.0
2005-06-09 05:40:00,131.1,131.106,131.091,131.097,92000001.0
2005-06-09 05:41:00,131.09,131.09,131.085,131.085,173400005.0
2005-06-09 05:42:00,131.089,131.094,131.089,131.094,80599998.0
2005-06-09 05:43:00,131.102,131.102,131.086,131.086,34400000.0
2005-06-09 05:44:00,131.085,131.095,131.085,131.09,83099999.0
2005-06-09 05:45:00,131.097,131.118,131.097,131.118,82900000.0
2005-06-09 05:46:00,131.107,131.107,131.098,131.098,18400000.0
2005-06-09 05:47:00,131.096,131.11,131.096,131.107,78299999.0
2005-06-09 05:48:00,131.119,131.119,131.116,131.116,64899999.0
2005-06-09 05:49:00,131.124,131.126,131.109,131.122,80199999.0
2005-06-09 05:50:00,131.135,131.145,131.135,131.145,61500001.0
2005-06-09 05:51:00,131.149,131.158,131.144,131.144,110599999.0
2005-06-09 05:52:00,131.133,131.142,131.129,131.13,106999999.0
2005-06-09 05:53:00,131.121,131.132,131.112,131.112,198200001.0
2005-06-09 05:54:00,131.113,131.125,131.113,131.125,50400000.0
2005-06-09 05:55:00,131.129,131.131,131.124,131.124,66400000.0
2005-06-09 05:56:00,131.12,131.12,131.12,131.12,7600000.0
2005-06-09 05:57:00,131.12,131.12,131.12,131.12,4800000.0
2005-06-09 05:58:00,131.131,131.142,131.125,131.139,58900000.0
2005-06-09 05:59:00,131.138,131.142,131.128,131.131,235800001.0
2005-06-09 06:00:00,131.127,131.133,131.12,131.13,56799999.0
2005-06-09 06:01:00,131.134,131.134,131.133,131.133,9600000.0
2005-06-09 06:02:00,131.14,131.14,131.14,131.14,30200000.0
2005-06-09 06:03:00,131.146,131.16,131.146,131.155,146099998.0
2005-06-09 06:04:00,131.163,131.172,131.151,131.157,165799995.0
2005-06-09 06:05:00,131.163,131.17,131.15,131.17,34400000.0
2005-06-09 06:06:00,131.176,131.2,131.176,131.191,101500002.0
2005-06-09 06:07:00,131.191,131.211,131.184,131.205,121800002.0
2005-06-09 06:08:00,131.221,131.221,131.209,131.22,62299999.0
2005-06-09 06:09:00,131.213,131.213,131.204,131.21,77700002.0
2005-06-09 06:10:00,131.213,131.218,131.207,131.207,64900000.0
2005-06-09 06:11:00,131.199,131.206,131.199,131.202,197400005.0
2005-06-09 06:12:00,131.197,131.2,131.197,131.2,29000000.0
2005-06-09 06:13:00,131.193,131.199,131.186,131.191,66200000.0
2005-06-09 06:14:00,131.205,131.205,131.2,131.2,38500000.0
2005-06-09 06:15:00,131.2,131.2,131.177,131.177,39200001.0
2005-06-09 06:16:00,131.185,131.198,131.183,131.19,73300000.0
2005-06-09 06:17:00,131.195,131.195,131.178,131.192,83400002.0
2005-06-09 06:18:00,131.187,131.195,131.185,131.19,69500000.0
2005-06-09 06:19:00,131.192,131.192,131.173,131.177,61300000.0
2005-06-09 06:20:00,131.179,131.191,131.179,131.191,8300000.0
2005-06-09 06:21:00,131.19,131.19,131.19,131.19,47099998.0
2005-06-09 06:22:00,131.185,131.195,131.185,131.19,30300000.0
2005-06-09 06:23:00,131.192,131.192,131.175,131.181,91900000.0
2005-06-09 06:24:00,131.18,131.18,131.18,131.18,12800000.0
2005-06-09 06:25:00,131.188,131.193,131.179,131.183,48800000.0
2005-06-09 06:26:00,131.18,131.18,131.18,131.18,58299999.0
2005-06-09 06:27:00,131.185,131.185,131.18,131.18,13500000.0
2005-06-09 06:28:00,131.18,131.185,131.172,131.172,140899998.0
2005-06-09 06:29:00,131.18,131.18,131.18,131.18,57499998.0
2005-06-09 06:30:00,131.18,131.18,131.172,131.172,110199999.0
2005-06-09 06:31:00,131.188,131.188,131.182,131.182,25200000.0
2005-06-09 06:32:00,131.181,131.189,131.181,131.186,81600000.0
2005-06-09 06:33:00,131.182,131.188,131.167,131.167,38400000.0
2005-06-09 06:34:00,131.157,131.172,131.157,131.162,80700002.0
2005-06-09 06:35:00,131.157,131.165,131.153,131.153,46300000.0
2005-06-09 06:36:00,131.15,131.159,131.147,131.148,122699997.0
2005-06-09 06:37:00,131.165,131.165,131.157,131.157,20200000.0
2005-06-09 06:38:00,131.16,131.16,131.152,131.155,25300000.0
2005-06-09 06:39:00,131.187,131.211,131.176,131.199,115800002.0
2005-06-09 06:40:00,131.156,131.178,131.156,131.163,153299998.0
2005-06-09 06:41:00,131.162,131.202,131.162,131.2,41100000.0
2005-06-09 06:42:00,131.17,131.175,131.165,131.168,49900000.0
2005-06-09 06:43:00,131.168,131.168,131.156,131.156,72900000.0
2005-06-09 06:44:00,131.165,131.165,131.155,131.155,103600002.0
2005-06-09 06:45:00,131.156,131.159,131.154,131.155,89299999.0
2005-06-09 06:46:00,131.157,131.165,131.15,131.152,69500000.0
2005-06-09 06:47:00,131.156,131.156,131.154,131.154,13700000.0
2005-06-09 06:48:00,131.155,131.158,131.153,131.153,101300001.0
2005-06-09 06:49:00,131.151,131.16,131.151,131.152,49599999.0
2005-06-09 06:50:00,131.16,131.165,131.155,131.163,154100001.0
2005-06-09 06:51:00,131.159,131.162,131.148,131.159,74200001.0
2005-06-09 06:52:00,131.16,131.176,131.16,131.162,115599999.0
2005-06-09 06:53:00,131.161,131.161,131.159,131.159,22400000.0
2005-06-09 06:54:00,131.16,131.173,131.16,131.165,33900000.0
2005-06-09 06:55:00,131.165,131.173,131.161,131.161,65400000.0
2005-06-09 06:56:00,131.171,131.185,131.168,131.18,89499999.0
2005-06-09 06:57:00,131.182,131.188,131.177,131.188,55100000.0
2005-06-09 06:58:00,131.19,131.203,131.19,131.203,157800003.0
2005-06-09 06:59:00,131.202,131.205,131.194,131.194,98299999.0
2005-06-09 07:00:00,131.197,131.201,131.19,131.192,129500001.0
2005-06-09 07:01:00,131.189,131.211,131.189,131.202,130900000.0
2005-06-09 07:02:00,131.195,131.2,131.195,131.195,72799999.0
2005-06-09 07:03:00,131.202,131.207,131.198,131.201,177900000.0
2005-06-09 07:04:00,131.2,131.205,131.2,131.205,91200000.0
2005-06-09 07:05:00,131.189,131.202,131.183,131.193,53300000.0
2005-06-09 07:06:00,131.19,131.195,131.185,131.188,186700001.0
2005-06-09 07:07:00,131.188,131.2,131.183,131.183,124200001.0
2005-06-09 07:08:00,131.177,131.177,131.113,131.12,107800002.0
2005-06-09 07:09:00,131.122,131.13,131.112,131.116,75199999.0
2005-06-09 07:10:00,131.115,131.115,131.094,131.094,47100000.0
2005-06-09 07:11:00,131.082,131.096,131.078,131.096,134700000.0
2005-06-09 07:12:00,131.095,131.095,131.084,131.089,104299999.0
2005-06-09 07:13:00,131.088,131.088,131.082,131.082,54500000.0
2005-06-09 07:14:00,131.064,131.073,131.055,131.055,149700001.0
2005-06-09 07:15:00,131.049,131.065,131.049,131.052,67900000.0
2005-06-09 07:16:00,131.057,131.076,131.057,131.076,141999996.0
2005-06-09 07:17:00,131.069,131.07,131.059,131.07,34400000.0
2005-06-09 07:18:00,131.063,131.064,131.053,131.058,213100001.0
2005-06-09 07:19:00,131.049,131.054,131.044,131.05,54200000.0
2005-06-09 07:20:00,131.057,131.098,131.057,131.09,87500002.0
2005-06-09 07:21:00,131.075,131.089,131.074,131.075,161199999.0
2005-06-09 07:22:00,131.076,131.086,131.071,131.083,83499999.0
2005-06-09 07:23:00,131.093,131.093,131.082,131.084,95199999.0
2005-06-09 07:24:00,131.085,131.096,131.085,131.096,83900001.0
2005-06-09 07:25:00,131.092,131.101,131.087,131.087,78899999.0
2005-06-09 07:26:00,131.092,131.101,131.092,131.092,112299997.0
2005-06-09 07:27:00,131.09,131.09,131.08,131.08,100800001.0
2005-06-09 07:28:00,131.094,131.116,131.094,131.116,103499999.0
2005-06-09 07:29:00,131.112,131.114,131.098,131.101,75999999.0
2005-06-09 07:30:00,131.098,131.1,131.098,131.1,35499999.0
2005-06-09 07:31:00,131.111,131.123,131.111,131.123,25300000.0
2005-06-09 07:32:00,131.126,131.13,131.12,131.123,74599998.0
2005-06-09 07:33:00,131.133,131.142,131.133,131.133,52800000.0
2005-06-09 07:34:00,131.131,131.132,131.115,131.132,80900000.0
2005-06-09 07:35:00,131.125,131.125,131.1,131.113,41200001.0
2005-06-09 07:36:00,131.119,131.121,131.116,131.12,65200001.0
2005-06-09 07:37:00,131.134,131.141,131.124,131.135,98100000.0
2005-06-09 07:38:00,131.144,131.153,131.144,131.153,7900000.0
2005-06-09 07:39:00,131.147,131.16,131.143,131.143,79800000.0
2005-06-09 07:40:00,131.131,131.131,131.116,131.119,90700000.0
2005-06-09 07:41:00,131.126,131.137,131.124,131.137,191099999.0
2005-06-09 07:42:00,131.135,131.135,131.121,131.131,99100000.0
2005-06-09 07:43:00,131.125,131.131,131.121,131.126,135100001.0
2005-06-09 07:44:00,131.113,131.113,131.097,131.109,24800000.0
2005-06-09 07:45:00,131.104,131.116,131.101,131.11,36900000.0
2005-06-09 07:46:00,131.112,131.122,131.112,131.114,97400000.0
2005-06-09 07:47:00,131.117,131.117,131.094,131.094,102999999.0
2005-06-09 07:48:00,131.092,131.093,131.079,131.079,55400000.0
2005-06-09 07:49:00,131.085,131.095,131.085,131.095,74000001.0
2005-06-09 07:50:00,131.111,131.117,131.111,131.117,102400000.0
2005-06-09 07:51:00,131.117,131.131,131.117,131.125,58400001.0
2005-06-09 07:52:00,131.118,131.131,131.118,131.121,87099999.0
2005-06-09 07:53:00,131.129,131.13,131.127,131.128,86400001.0
2005-06-09 07:54:00,131.115,131.124,131.115,131.117,124199997.0
2005-06-09 07:55:00,131.118,131.125,131.117,131.125,68700000.0
2005-06-09 07:56:00,131.122,131.128,131.112,131.112,88399997.0
2005-06-09 07:57:00,131.116,131.118,131.101,131.101,110099998.0
2005-06-09 07:58:00,131.117,131.133,131.117,131.13,95299999.0
2005-06-09 07:59:00,131.14,131.158,131.14,131.155,25600000.0
2005-06-09 08:00:00,131.149,131.149,131.139,131.145,83500000.0
2005-06-09 08:01:00,131.151,131.151,131.145,131.145,47800000.0
2005-06-09 08:02:00,131.142,131.157,131.142,131.157,81100002.0
2005-06-09 08:03:00,131.154,131.163,131.138,131.145,60300000.0
2005-06-09 08:04:00,131.157,131.161,131.148,131.15,150199999.0
2005-06-09 08:05:00,131.149,131.15,131.146,131.147,78199999.0
2005-06-09 08:06:00,131.147,131.162,131.146,131.162,73600000.0
2005-06-09 08:07:00,131.168,131.182,131.168,131.177,92600001.0
2005-06-09 08:08:00,131.175,131.195,131.166,131.195,67100000.0
2005-06-09 08:09:00,131.198,131.198,131.185,131.185,86000001.0
2005-06-09 08:10:00,131.186,131.186,131.173,131.173,25500000.0
2005-06-09 08:11:00,131.189,131.189,131.171,131.18,119200002.0
2005-06-09 08:12:00,131.181,131.184,131.173,131.182,55400000.0
2005-06-09 08:13:00,131.184,131.2,131.184,131.191,63900000.0
2005-06-09 08:14:00,131.185,131.185,131.171,131.174,134599997.0
2005-06-09 08:15:00,131.153,131.153,131.107,131.11,55499999.0
2005-06-09 08:16:00,131.094,131.094,131.076,131.093,130400000.0
2005-06-09 08:17:00,131.086,131.091,131.081,131.088,117000002.0
2005-06-09 08:18:00,131.077,131.087,131.077,131.08,73600000.0
2005-06-09 08:19:00,131.087,131.091,131.073,131.091,70700000.0
2005-06-09 08:20:00,131.092,131.096,131.087,131.087,57600000.0
2005-06-09 08:21:00,131.08,131.097,131.078,131.082,131099998.0
2005-06-09 08:22:00,131.089,131.111,131.089,131.108,59600000.0
2005-06-09 08:23:00,131.098,131.108,131.094,131.108,111400000.0
2005-06-09 08:24:00,131.109,131.109,131.096,131.099,73799999.0
2005-06-09 08:25:00,131.094,131.097,131.085,131.085,94200001.0
2005-06-09 08:26:00,131.097,131.103,131.094,131.102,34500000.0
2005-06-09 08:27:00,131.098,131.108,131.092,131.092,54900000.0
2005-06-09 08:28:00,131.098,131.098,131.08,131.08,151600001.0
2005-06-09 08:29:00,131.093,131.107,131.093,131.107,116999999.0
2005-06-09 08:30:00,131.11,131.116,131.106,131.112,101599999.0
2005-06-09 08:31:00,131.124,131.132,131.12,131.12,71600001.0
2005-06-09 08:32:00,131.112,131.112,131.108,131.108,19800000.0
2005-06-09 08:33:00,131.09,131.104,131.09,131.093,163400002.0
2005-06-09 08:34:00,131.097,131.128,131.097,131.117,89799998.0
2005-06-09 08:35:00,131.11,131.118,131.104,131.104,87300000.0
2005-06-09 08:36:00,131.113,131.116,131.11,131.11,166199999.0
2005-06-09 08:37:00,131.108,131.108,131.058,131.062,141699997.0
2005-06-09 08:38:00,131.062,131.064,131.025,131.025,77500001.0
2005-06-09 08:39:00,131.015,131.025,131.004,131.02,50900000.0
2005-06-09 08:40:00,131.022,131.041,131.022,131.041,86499998.0
2005-06-09 08:41:00,131.028,131.032,130.964,130.964,103999998.0
2005-06-09 08:42:00,130.944,130.958,130.944,130.957,124400001.0
2005-06-09 08:43:00,130.948,130.952,130.931,130.952,186299998.0
2005-06-09 08:44:00,130.957,130.968,130.955,130.965,143899999.0
2005-06-09 08:45:00,130.97,130.977,130.959,130.959,69900002.0
2005-06-09 08:46:00,130.938,130.938,130.914,130.929,37200000.0
2005-06-09 08:47:00,130.92,130.92,130.915,130.915,17600000.0
2005-06-09 08:48:00,130.902,130.904,130.889,130.899,54400000.0
2005-06-09 08:49:00,130.887,130.909,130.887,130.906,93500000.0
2005-06-09 08:50:00,130.913,130.915,130.901,130.915,81799998.0
2005-06-09 08:51:00,130.916,130.925,130.909,130.917,61600000.0
2005-06-09 08:52:00,130.912,130.927,130.91,130.927,99500003.0
2005-06-09 08:53:00,130.935,130.946,130.935,130.941,38700000.0
2005-06-09 08:54:00,130.948,130.972,130.941,130.972,51499999.0
2005-06-09 08:55:00,130.98,130.98,130.964,130.975,103600000.0
2005-06-09 08:56:00,130.982,130.982,130.963,130.963,105099998.0
2005-06-09 08:57:00,130.965,130.975,130.953,130.953,187500001.0
2005-06-09 08:58:00,130.954,130.96,130.948,130.948,120199998.0
2005-06-09 08:59:00,130.95,130.957,130.944,130.955,127700000.0
2005-06-09 09:00:00,130.943,130.943,130.931,130.931,46400000.0
2005-06-09 09:01:00,130.924,130.939,130.924,130.925,61699999.0
2005-06-09 09:02:00,130.93,130.948,130.93,130.941,20700000.0
2005-06-09 09:03:00,130.941,130.951,130.936,130.951,48500000.0
2005-06-09 09:04:00,130.947,130.961,130.937,130.954,23800000.0
2005-06-09 09:05:00,130.962,130.963,130.943,130.95,104800000.0
2005-06-09 09:06:00,130.943,130.979,130.943,130.979,74299997.0
2005-06-09 09:07:00,130.996,130.996,130.98,130.99,127400001.0
2005-06-09 09:08:00,130.989,131.006,130.976,130.979,117400002.0
2005-06-09 09:09:00,130.982,131.002,130.981,131.002,107399999.0
2005-06-09 09:10:00,131.001,131.022,131.001,131.02,100199999.0
2005-06-09 09:11:00,131.027,131.032,131.016,131.027,66500001.0
2005-06-09 09:12:00,131.023,131.036,131.015,131.015,85200000.0
2005-06-09 09:13:00,131.015,131.023,131.015,131.022,58600000.0
2005-06-09 09:14:00,131.019,131.022,131.01,131.011,111600001.0
2005-06-09 09:15:00,131.011,131.014,131.003,131.009,65899999.0
2005-06-09 09:16:00,131.006,131.02,131.006,131.013,98700000.0
2005-06-09 09:17:00,131.007,131.012,130.999,131.012,86800001.0
2005-06-09 09:18:00,131.009,131.014,130.998,130.998,75400000.0
2005-06-09 09:19:00,130.994,131.023,130.994,131.023,20400000.0
2005-06-09 09:20:00,131.023,131.034,131.021,131.033,113399999.0
2005-06-09 09:21:00,131.027,131.027,131.008,131.008,106199997.0
2005-06-09 09:22:00,131.007,131.007,130.992,131.0,97700000.0
2005-06-09 09:23:00,130.995,131.004,130.992,130.992,94700001.0
2005-06-09 09:24:00,130.987,130.994,130.978,130.978,116599998.0
2005-06-09 09:25:00,130.978,131.003,130.978,131.003,50800001.0
2005-06-09 09:26:00,131.012,131.023,131.01,131.01,120600001.0
2005-06-09 09:27:00,131.025,131.033,131.02,131.028,95100001.0
2005-06-09 09:28:00,131.034,131.045,131.027,131.037,122699997.0
2005-06-09 09:29:00,131.033,131.033,131.015,131.015,58200000.0
2005-06-09 09:30:00,131.034,131.05,131.034,131.05,28000000.0
2005-06-09 09:31:00,131.05,131.05,131.048,131.05,5900000.0
2005-06-09 09:32:00,131.037,131.037,131.024,131.03,75599999.0
2005-06-09 09:33:00,131.023,131.04,131.023,131.033,124199999.0
2005-06-09 09:34:00,131.032,131.048,131.032,131.038,125899999.0
2005-06-09 09:35:00,131.046,131.055,131.043,131.043,98299998.0
2005-06-09 09:36:00,131.046,131.048,131.037,131.04,111499998.0
2005-06-09 09:37:00,131.039,131.043,131.025,131.025,105900000.0
2005-06-09 09:38:00,131.024,131.035,131.024,131.032,80700001.0
2005-06-09 09:39:00,131.026,131.038,131.026,131.032,138000000.0
2005-06-09 09:40:00,131.058,131.059,131.014,131.014,116800002.0
2005-06-09 09:41:00,131.025,131.051,130.998,131.017,134200003.0
2005-06-09 09:42:00,130.998,131.024,130.981,130.994,118500000.0
2005-06-09 09:43:00,130.997,131.045,130.997,131.026,139199999.0
2005-06-09 09:44:00,130.996,131.04,130.973,131.033,144800002.0
2005-06-09 09:45:00,131.005,131.058,131.002,131.058,128699998.0
2005-06-09 09:46:00,131.076,131.095,131.061,131.07,135899999.0
2005-06-09 09:47:00,131.105,131.106,131.074,131.082,96800000.0
2005-06-09 09:48:00,131.056,131.069,131.056,131.069,73500000.0
2005-06-09 09:49:00,131.092,131.11,131.087,131.11,140300001.0
2005-06-09 09:50:00,131.11,131.12,131.108,131.116,93299999.0
2005-06-09 09:51:00,131.125,131.125,131.113,131.115,98799999.0
2005-06-09 09:52:00,131.116,131.128,131.111,131.118,112700001.0
2005-06-09 09:53:00,131.118,131.122,131.113,131.122,73200001.0
2005-06-09 09:54:00,131.124,131.135,131.116,131.12,97399998.0
2005-06-09 09:55:00,131.113,131.117,131.108,131.117,39300000.0
2005-06-09 09:56:00,131.111,131.128,131.111,131.128,71700000.0
2005-06-09 09:57:00,131.133,131.133,131.116,131.125,107400003.0
2005-06-09 09:58:00,131.129,131.129,131.115,131.115,44400000.0
2005-06-09 09:59:00,131.121,131.14,131.121,131.14,79700000.0
2005-06-09 10:00:00,131.135,131.148,131.133,131.137,95400000.0
2005-06-09 10:01:00,131.132,131.149,131.132,131.144,63200001.0
2005-06-09 10:02:00,131.142,131.143,131.128,131.131,117199997.0
2005-06-09 10:03:00,131.118,131.126,131.118,131.121,95399999.0
2005-06-09 10:04:00,131.116,131.129,131.116,131.123,46799999.0
2005-06-09 10:05:00,131.124,131.126,131.124,131.126,3300000.0
2005-06-09 10:06:00,131.132,131.135,131.123,131.123,115800001.0
2005-06-09 10:07:00,131.123,131.132,131.123,131.125,89799998.0
2005-06-09 10:08:00,131.137,131.18,131.137,131.18,48899999.0
2005-06-09 10:09:00,131.192,131.192,131.172,131.172,57100000.0
2005-06-09 10:10:00,131.174,131.184,131.164,131.182,44800000.0
2005-06-09 10:11:00,131.193,131.205,131.187,131.197,92200001.0
2005-06-09 10:12:00,131.197,131.202,131.19,131.193,110199999.0
2005-06-09 10:13:00,131.185,131.194,131.177,131.194,93499999.0
2005-06-09 10:14:00,131.199,131.2,131.193,131.193,41299999.0
2005-06-09 10:15:00,131.191,131.203,131.187,131.187,92999998.0
2005-06-09 10:16:00,131.184,131.197,131.184,131.197,83900001.0
2005-06-09 10:17:00,131.212,131.216,131.205,131.205,38200000.0
2005-06-09 10:18:00,131.199,131.203,131.188,131.188,68000000.0
2005-06-09 10:19:00,131.185,131.206,131.185,131.199,96199997.0
2005-06-09 10:20:00,131.2,131.204,131.186,131.204,77500000.0
2005-06-09 10:21:00,131.207,131.207,131.174,131.179,54400000.0
2005-06-09 10:22:00,131.179,131.185,131.173,131.185,138400003.0
2005-06-09 10:23:00,131.181,131.187,131.168,131.173,162099997.0
2005-06-09 10:24:00,131.182,131.184,131.167,131.167,61999999.0
2005-06-09 10:25:00,131.169,131.184,131.169,131.177,126800000.0
2005-06-09 10:26:00,131.165,131.165,131.15,131.15,100799999.0
2005-06-09 10:27:00,131.151,131.155,131.141,131.155,63299999.0
2005-06-09 10:28:00,131.143,131.143,131.14,131.142,24800000.0
2005-06-09 10:29:00,131.125,131.125,131.097,131.106,73100000.0
2005-06-09 10:30:00,131.097,131.101,131.085,131.085,65599999.0
2005-06-09 10:31:00,131.076,131.085,131.059,131.085,128700001.0
2005-06-09 10:32:00,131.092,131.093,131.092,131.092,34300001.0
2005-06-09 10:33:00,131.085,131.098,131.085,131.09,137099997.0
2005-06-09 10:34:00,131.08,131.08,131.08,131.08,8300000.0
2005-06-09 10:35:00,131.077,131.094,131.068,131.094,30400000.0
2005-06-09 10:36:00,131.096,131.105,131.089,131.089,111399998.0
2005-06-09 10:37:00,131.095,131.112,131.095,131.112,93200001.0
2005-06-09 10:38:00,131.123,131.135,131.123,131.127,106400002.0
2005-06-09 10:39:00,131.131,131.144,131.121,131.121,91699998.0
2005-06-09 10:40:00,131.123,131.123,131.109,131.118,53800000.0
2005-06-09 10:41:00,131.115,131.132,131.115,131.132,175900003.0
2005-06-09 10:42:00,131.128,131.142,131.128,131.137,61300001.0
2005-06-09 10:43:00,131.145,131.158,131.141,131.154,175600001.0
2005-06-09 10:44:00,131.141,131.165,131.138,131.165,76999998.0
2005-06-09 10:45:00,131.175,131.175,131.17,131.17,38399999.0
2005-06-09 10:46:00,131.168,131.168,131.161,131.162,52000000.0
2005-06-09 10:47:00,131.173,131.173,131.172,131.172,23700000.0
2005-06-09 10:48:00,131.173,131.173,131.172,131.172,32000001.0
2005-06-09 10:49:00,131.163,131.163,131.143,131.15,50100000.0
2005-06-09 10:50:00,131.144,131.144,131.122,131.137,152600002.0
2005-06-09 10:51:00,131.154,131.154,131.138,131.147,125799999.0
2005-06-09 10:52:00,131.137,131.15,131.137,131.137,122200001.0
2005-06-09 10:53:00,131.139,131.14,131.127,131.127,54600000.0
2005-06-09 10:54:00,131.137,131.152,131.135,131.152,149300002.0
2005-06-09 10:55:00,131.156,131.159,131.135,131.135,140800001.0
2005-06-09 10:56:00,131.147,131.158,131.146,131.146,45600000.0
2005-06-09 10:57:00,131.135,131.135,131.121,131.129,118000000.0
2005-06-09 10:58:00,131.127,131.129,131.119,131.122,38400000.0
2005-06-09 10:59:00,131.13,131.136,131.115,131.115,38700000.0
2005-06-09 11:00:00,131.12,131.133,131.119,131.131,50300000.0
2005-06-09 11:01:00,131.121,131.134,131.121,131.128,56500000.0
2005-06-09 11:02:00,131.127,131.154,131.127,131.151,129700001.0
2005-06-09 11:03:00,131.159,131.182,131.159,131.181,41900000.0
2005-06-09 11:04:00,131.187,131.229,131.187,131.229,99399999.0
2005-06-09 11:05:00,131.242,131.243,131.23,131.239,82499998.0
2005-06-09 11:06:00,131.245,131.251,131.232,131.251,64300002.0
2005-06-09 11:07:00,131.253,131.253,131.237,131.239,73899998.0
2005-06-09 11:08:00,131.244,131.262,131.244,131.246,144699998.0
2005-06-09 11:09:00,131.264,131.287,131.264,131.287,130999999.0
2005-06-09 11:10:00,131.282,131.321,131.274,131.321,158799998.0
2005-06-09 11:11:00,131.325,131.325,131.287,131.287,73099999.0
2005-06-09 11:12:00,131.282,131.286,131.267,131.286,171600000.0
2005-06-09 11:13:00,131.282,131.29,131.274,131.274,81200001.0
2005-06-09 11:14:00,131.264,131.29,131.264,131.29,35800000.0
2005-06-09 11:15:00,131.283,131.3,131.283,131.3,39200000.0
2005-06-09 11:16:00,131.298,131.299,131.286,131.299,126399999.0
2005-06-09 11:17:00,131.303,131.303,131.283,131.291,178600004.0
2005-06-09 11:18:00,131.288,131.295,131.273,131.287,113000000.0
2005-06-09 11:19:00,131.282,131.282,131.263,131.271,66700000.0
2005-06-09 11:20:00,131.257,131.281,131.257,131.267,124900000.0
2005-06-09 11:21:00,131.276,131.296,131.276,131.293,121400003.0
2005-06-09 11:22:00,131.295,131.298,131.291,131.291,66199999.0
2005-06-09 11:23:00,131.285,131.298,131.285,131.298,155700000.0
2005-06-09 11:24:00,131.305,131.305,131.297,131.297,78899999.0
2005-06-09 11:25:00,131.297,131.305,131.293,131.3,94399999.0
2005-06-09 11:26:00,131.296,131.306,131.296,131.306,27200000.0
2005-06-09 11:27:00,131.304,131.314,131.303,131.303,120400001.0
2005-06-09 11:28:00,131.304,131.315,131.298,131.305,56800000.0
2005-06-09 11:29:00,131.309,131.324,131.308,131.315,68199999.0
2005-06-09 11:30:00,131.315,131.318,131.291,131.291,120900001.0
2005-06-09 11:31:00,131.284,131.297,131.278,131.284,97900001.0
2005-06-09 11:32:00,131.272,131.272,131.258,131.268,93900001.0
2005-06-09 11:33:00,131.28,131.283,131.265,131.266,45700000.0
2005-06-09 11:34:00,131.271,131.284,131.271,131.277,98699999.0
2005-06-09 11:35:00,131.274,131.29,131.27,131.27,115699998.0
2005-06-09 11:36:00,131.292,131.292,131.267,131.272,177100004.0
2005-06-09 11:37:00,131.272,131.28,131.272,131.277,73900000.0
2005-06-09 11:38:00,131.272,131.283,131.269,131.279,133700003.0
2005-06-09 11:39:00,131.279,131.301,131.269,131.301,163200003.0
2005-06-09 11:40:00,131.286,131.286,131.278,131.278,37399999.0
2005-06-09 11:41:00,131.277,131.284,131.269,131.272,127400001.0
2005-06-09 11:42:00,131.265,131.268,131.262,131.268,94499999.0
2005-06-09 11:43:00,131.259,131.259,131.236,131.24,116300001.0
2005-06-09 11:44:00,131.251,131.276,131.251,131.276,101300000.0
2005-06-09 11:45:00,131.283,131.286,131.27,131.28,166199998.0
2005-06-09 11:46:00,131.273,131.284,131.273,131.277,57500001.0
2005-06-09 11:47:00,131.275,131.285,131.275,131.275,57200000.0
2005-06-09 11:48:00,131.282,131.29,131.28,131.287,127800001.0
2005-06-09 11:49:00,131.288,131.321,131.288,131.321,171199999.0
2005-06-09 11:50:00,131.31,131.31,131.304,131.31,92000001.0
2005-06-09 11:51:00,131.301,131.309,131.298,131.307,64600000.0
2005-06-09 11:52:00,131.293,131.311,131.293,131.301,97199998.0
2005-06-09 11:53:00,131.302,131.31,131.3,131.305,69399999.0
2005-06-09 11:54:00,131.305,131.305,131.295,131.3,59500000.0
2005-06-09 11:55:00,131.305,131.305,131.295,131.3,85599999.0
2005-06-09 11:56:00,131.301,131.301,131.286,131.287,143200001.0
2005-06-09 11:57:00,131.287,131.329,131.287,131.329,67700000.0
2005-06-09 11:58:00,131.348,131.372,131.343,131.372,48500000.0
2005-06-09 11:59:00,131.382,131.395,131.376,131.376,219699996.0
2005-06-09 12:00:00,131.375,131.386,131.375,131.38,103599999.0
2005-06-09 12:01:00,131.384,131.394,131.384,131.391,145699999.0
2005-06-09 12:02:00,131.397,131.397,131.373,131.376,82799999.0
2005-06-09 12:03:00,131.383,131.388,131.38,131.382,117800002.0
2005-06-09 12:04:00,131.388,131.389,131.38,131.381,121400003.0
2005-06-09 12:05:00,131.373,131.379,131.37,131.371,121900000.0
2005-06-09 12:06:00,131.375,131.378,131.366,131.377,71999999.0
2005-06-09 12:07:00,131.373,131.384,131.369,131.373,66800000.0
2005-06-09 12:08:00,131.382,131.415,131.382,131.405,94300002.0
2005-06-09 12:09:00,131.425,131.427,131.405,131.411,49600000.0
2005-06-09 12:10:00,131.414,131.418,131.405,131.405,77100000.0
2005-06-09 12:11:00,131.402,131.417,131.401,131.417,165499999.0
2005-06-09 12:12:00,131.43,131.461,131.427,131.461,137200003.0
2005-06-09 12:13:00,131.467,131.467,131.432,131.432,129999997.0
2005-06-09 12:14:00,131.421,131.421,131.372,131.382,131200000.0
2005-06-09 12:15:00,131.375,131.403,131.371,131.403,69899999.0
2005-06-09 12:16:00,131.423,131.426,131.411,131.418,79699999.0
2005-06-09 12:17:00,131.409,131.409,131.402,131.408,25000000.0
2005-06-09 12:18:00,131.403,131.413,131.403,131.406,83700000.0
2005-06-09 12:19:00,131.403,131.417,131.403,131.407,227899998.0
2005-06-09 12:20:00,131.399,131.407,131.398,131.401,90800002.0
2005-06-09 12:21:00,131.4,131.4,131.4,131.4,55900001.0
2005-06-09 12:22:00,131.4,131.418,131.394,131.418,91099999.0
2005-06-09 12:23:00,131.415,131.415,131.405,131.415,115800001.0
2005-06-09 12:24:00,131.417,131.432,131.417,131.432,192000002.0
2005-06-09 12:25:00,131.437,131.441,131.435,131.44,60800000.0
2005-06-09 12:26:00,131.437,131.471,131.437,131.471,126100001.0
2005-06-09 12:27:00,131.484,131.496,131.484,131.493,36000000.0
2005-06-09 12:28:00,131.507,131.54,131.507,131.532,172099996.0
2005-06-09 12:29:00,131.526,131.526,131.5,131.503,110000002.0
2005-06-09 12:30:00,131.5,131.503,131.484,131.503,150900001.0
2005-06-09 12:31:00,131.492,131.492,131.481,131.487,135900000.0
2005-06-09 12:32:00,131.491,131.491,131.473,131.473,51300000.0
2005-06-09 12:33:00,131.481,131.493,131.481,131.493,50299999.0
2005-06-09 12:34:00,131.489,131.489,131.48,131.481,130100001.0
2005-06-09 12:35:00,131.484,131.492,131.484,131.484,64500000.0
2005-06-09 12:36:00,131.485,131.485,131.475,131.478,85899998.0
2005-06-09 12:37:00,131.478,131.478,131.465,131.465,28900000.0
2005-06-09 12:38:00,131.462,131.472,131.462,131.465,161500005.0
2005-06-09 12:39:00,131.468,131.468,131.461,131.461,71500001.0
2005-06-09 12:40:00,131.464,131.471,131.457,131.468,123700001.0
2005-06-09 12:41:00,131.451,131.462,131.451,131.46,65400000.0
2005-06-09 12:42:00,131.455,131.464,131.449,131.449,28100000.0
2005-06-09 12:43:00,131.455,131.459,131.451,131.459,142100000.0
2005-06-09 12:44:00,131.455,131.463,131.448,131.448,83700000.0
2005-06-09 12:45:00,131.453,131.475,131.446,131.459,81700001.0
2005-06-09 12:46:00,131.468,131.472,131.453,131.469,60000000.0
2005-06-09 12:47:00,131.468,131.477,131.467,131.467,56400000.0
2005-06-09 12:48:00,131.487,131.487,131.471,131.484,101399999.0
2005-06-09 12:49:00,131.477,131.477,131.46,131.46,119200002.0
2005-06-09 12:50:00,131.464,131.47,131.459,131.47,69900000.0
2005-06-09 12:51:00,131.478,131.499,131.465,131.494,78200000.0
2005-06-09 12:52:00,131.48,131.487,131.467,131.468,175500001.0
2005-06-09 12:53:00,131.455,131.47,131.442,131.453,170299999.0
2005-06-09 12:54:00,131.409,131.477,131.409,131.442,93300001.0
2005-06-09 12:55:00,131.442,131.458,131.436,131.444,105199997.0
2005-06-09 12:56:00,131.452,131.47,131.418,131.454,106300000.0
2005-06-09 12:57:00,131.428,131.47,131.428,131.463,164100001.0
2005-06-09 12:58:00,131.433,131.446,131.409,131.431,142700000.0
2005-06-09 12:59:00,131.443,131.461,131.428,131.452,113000001.0
2005-06-09 13:00:00,131.445,131.455,131.42,131.451,103900001.0
2005-06-09 13:01:00,131.438,131.467,131.422,131.458,53900000.0
2005-06-09 13:02:00,131.423,131.457,131.42,131.444,64399999.0
2005-06-09 13:03:00,131.419,131.451,131.41,131.429,115199997.0
2005-06-09 13:04:00,131.4,131.451,131.393,131.451,107199998.0
2005-06-09 13:05:00,131.431,131.456,131.429,131.442,49100000.0
2005-06-09 13:06:00,131.447,131.46,131.415,131.421,108399999.0
2005-06-09 13:07:00,131.415,131.445,131.411,131.424,142999998.0
2005-06-09 13:08:00,131.422,131.436,131.409,131.409,67200001.0
2005-06-09 13:09:00,131.388,131.42,131.388,131.398,128499997.0
2005-06-09 13:10:00,131.398,131.41,131.379,131.395,147300001.0
2005-06-09 13:11:00,131.378,131.427,131.37,131.418,190799996.0
2005-06-09 13:12:00,131.42,131.425,131.39,131.404,137500001.0
2005-06-09 13:13:00,131.405,131.456,131.395,131.45,183000003.0
2005-06-09 13:14:00,131.445,131.462,131.435,131.454,214000001.0
2005-06-09 13:15:00,131.445,131.461,131.434,131.445,135099998.0
2005-06-09 13:16:00,131.419,131.45,131.407,131.441,81599998.0
2005-06-09 13:17:00,131.437,131.445,131.394,131.432,147699999.0
2005-06-09 13:18:00,131.413,131.444,131.398,131.441,142600004.0
2005-06-09 13:19:00,131.4,131.453,131.4,131.433,99900001.0
2005-06-09 13:20:00,131.42,131.465,131.42,131.435,212699997.0
2005-06-09 13:21:00,131.441,131.45,131.425,131.433,179799998.0
2005-06-09 13:22:00,131.435,131.446,131.406,131.408,58600000.0
2005-06-09 13:23:00,131.403,131.436,131.395,131.433,95900000.0
2005-06-09 13:24:00,131.464,131.464,131.404,131.404,91100000.0
2005-06-09 13:25:00,131.39,131.395,131.385,131.39,63799999.0
2005-06-09 13:26:00,131.389,131.396,131.382,131.385,133199997.0
2005-06-09 13:27:00,131.381,131.387,131.381,131.387,87100000.0
2005-06-09 13:28:00,131.368,131.386,131.368,131.386,177000004.0
2005-06-09 13:29:00,131.38,131.38,131.375,131.38,76799999.0
2005-06-09 13:30:00,131.384,131.384,131.365,131.365,115900001.0
2005-06-09 13:31:00,131.352,131.352,131.33,131.33,127299999.0
2005-06-09 13:32:00,131.312,131.328,131.312,131.314,108700001.0
2005-06-09 13:33:00,131.312,131.312,131.275,131.287,35500000.0
2005-06-09 13:34:00,131.285,131.294,131.282,131.294,104700000.0
2005-06-09 13:35:00,131.286,131.301,131.286,131.296,92700000.0
2005-06-09 13:36:00,131.293,131.293,131.273,131.279,34200000.0
2005-06-09 13:37:00,131.272,131.274,131.254,131.254,104700000.0
2005-06-09 13:38:00,131.253,131.257,131.251,131.257,25599999.0
2005-06-09 13:39:00,131.253,131.253,131.235,131.235,41500000.0
2005-06-09 13:40:00,131.235,131.249,131.229,131.229,101500002.0
2005-06-09 13:41:00,131.234,131.263,131.234,131.263,89999999.0
2005-06-09 13:42:00,131.276,131.298,131.276,131.297,77100000.0
2005-06-09 13:43:00,131.3,131.303,131.292,131.292,64900000.0
2005-06-09 13:44:00,131.287,131.309,131.281,131.281,222100000.0
2005-06-09 13:45:00,131.281,131.281,131.281,131.281,9600000.0
2005-06-09 13:46:00,131.277,131.289,131.275,131.286,59400000.0
2005-06-09 13:47:00,131.283,131.288,131.273,131.283,81500001.0
2005-06-09 13:48:00,131.267,131.267,131.252,131.256,90700002.0
2005-06-09 13:49:00,131.252,131.252,131.239,131.245,74300002.0
2005-06-09 13:50:00,131.236,131.241,131.236,131.239,79899999.0
2005-06-09 13:51:00,131.237,131.243,131.227,131.227,44300000.0
2005-06-09 13:52:00,131.223,131.243,131.223,131.243,59500000.0
2005-06-09 13:53:00,131.25,131.257,131.243,131.243,60200000.0
2005-06-09 13:54:00,131.245,131.248,131.242,131.248,55999999.0
2005-06-09 13:55:00,131.239,131.239,131.223,131.225,51999999.0
2005-06-09 13:56:00,131.228,131.24,131.227,131.227,48800000.0
2005-06-09 13:57:00,131.223,131.25,131.223,131.245,78700001.0
2005-06-09 13:58:00,131.252,131.262,131.25,131.25,88000000.0
2005-06-09 13:59:00,131.243,131.243,131.228,131.228,134899999.0
2005-06-09 14:00:00,131.23,131.23,131.218,131.222,167799998.0
2005-06-09 14:01:00,131.23,131.235,131.23,131.235,40100000.0
2005-06-09 14:02:00,131.232,131.294,131.232,131.294,106999999.0
2005-06-09 14:03:00,131.302,131.348,131.301,131.336,164700003.0
2005-06-09 14:04:00,131.342,131.35,131.328,131.33,99600000.0
2005-06-09 14:05:00,131.323,131.332,131.312,131.323,86600000.0
2005-06-09 14:06:00,131.318,131.339,131.318,131.327,152799998.0
2005-06-09 14:07:00,131.35,131.35,131.34,131.342,171700001.0
2005-06-09 14:08:00,131.337,131.349,131.324,131.324,96099999.0
2005-06-09 14:09:00,131.322,131.346,131.322,131.328,56400000.0
2005-06-09 14:10:00,131.33,131.337,131.322,131.337,85500000.0
2005-06-09 14:11:00,131.342,131.351,131.318,131.318,130799999.0
2005-06-09 14:12:00,131.318,131.322,131.311,131.317,84599998.0
2005-06-09 14:13:00,131.31,131.31,131.289,131.307,164099999.0
2005-06-09 14:14:00,131.33,131.345,131.33,131.345,19900000.0
2005-06-09 14:15:00,131.349,131.372,131.348,131.372,104999998.0
2005-06-09 14:16:00,131.377,131.379,131.373,131.373,111700002.0
2005-06-09 14:17:00,131.37,131.37,131.37,131.37,17599999.0
2005-06-09 14:18:00,131.364,131.371,131.361,131.361,62999999.0
2005-06-09 14:19:00,131.359,131.362,131.352,131.352,11200000.0
2005-06-09 14:20:00,131.352,131.362,131.348,131.356,88800000.0
2005-06-09 14:21:00,131.351,131.367,131.351,131.353,94399999.0
2005-06-09 14:22:00,131.363,131.382,131.363,131.374,118500000.0
2005-06-09 14:23:00,131.37,131.372,131.365,131.365,18200000.0
2005-06-09 14:24:00,131.388,131.388,131.37,131.383,81800001.0
2005-06-09 14:25:00,131.374,131.383,131.369,131.378,85799999.0
2005-06-09 14:26:00,131.372,131.382,131.37,131.38,84200000.0
2005-06-09 14:27:00,131.381,131.381,131.359,131.36,113300000.0
2005-06-09 14:28:00,131.36,131.368,131.359,131.368,85600001.0
2005-06-09 14:29:00,131.359,131.364,131.359,131.364,27200001.0
2005-06-09 14:30:00,131.36,131.376,131.36,131.372,63600000.0
2005-06-09 14:31:00,131.385,131.385,131.368,131.384,60400000.0
2005-06-09 14:32:00,131.386,131.414,131.382,131.413,110100002.0
2005-06-09 14:33:00,131.411,131.428,131.411,131.42,59100000.0
2005-06-09 14:34:00,131.425,131.425,131.405,131.405,87799998.0
2005-06-09 14:35:00,131.397,131.397,131.384,131.384,157399998.0
2005-06-09 14:36:00,131.38,131.385,131.375,131.38,45799999.0
2005-06-09 14:37:00,131.383,131.405,131.376,131.405,49900001.0
2005-06-09 14:38:00,131.397,131.405,131.395,131.395,150600002.0
2005-06-09 14:39:00,131.395,131.409,131.395,131.409,128700000.0
2005-06-09 14:40:00,131.408,131.436,131.398,131.431,60400000.0
2005-06-09 14:41:00,131.43,131.445,131.43,131.436,171099998.0
2005-06-09 14:42:00,131.431,131.442,131.431,131.439,115799998.0
2005-06-09 14:43:00,131.436,131.436,131.404,131.404,130300000.0
2005-06-09 14:44:00,131.417,131.431,131.414,131.431,44000000.0
2005-06-09 14:45:00,131.425,131.434,131.421,131.43,48800000.0
2005-06-09 14:46:00,131.432,131.432,131.415,131.415,77500001.0
2005-06-09 14:47:00,131.411,131.416,131.401,131.413,123400000.0
2005-06-09 14:48:00,131.418,131.418,131.4,131.403,68799999.0
2005-06-09 14:49:00,131.392,131.393,131.39,131.39,54599999.0
2005-06-09 14:50:00,131.398,131.4,131.388,131.397,86200000.0
2005-06-09 14:51:00,131.392,131.4,131.388,131.397,94300001.0
2005-06-09 14:52:00,131.39,131.405,131.39,131.405,14400000.0
2005-06-09 14:53:00,131.41,131.432,131.41,131.43,77399999.0
2005-06-09 14:54:00,131.437,131.452,131.435,131.451,123300003.0
2005-06-09 14:55:00,131.447,131.457,131.435,131.442,118399999.0
2005-06-09 14:56:00,131.445,131.445,131.425,131.425,132199996.0
2005-06-09 14:57:00,131.418,131.418,131.398,131.399,42800000.0
2005-06-09 14:58:00,131.409,131.427,131.409,131.418,134600002.0
2005-06-09 14:59:00,131.42,131.42,131.405,131.407,107900000.0
2005-06-09 15:00:00,131.432,131.449,131.416,131.449,111200002.0
2005-06-09 15:01:00,131.447,131.46,131.447,131.447,87399999.0
2005-06-09 15:02:00,131.446,131.456,131.446,131.456,63599998.0
2005-06-09 15:03:00,131.465,131.477,131.464,131.469,63400000.0
2005-06-09 15:04:00,131.474,131.486,131.474,131.477,112100000.0
2005-06-09 15:05:00,131.473,131.481,131.46,131.46,67000000.0
2005-06-09 15:06:00,131.45,131.464,131.442,131.464,84099999.0
2005-06-09 15:07:00,131.472,131.472,131.459,131.462,69999999.0
2005-06-09 15:08:00,131.469,131.469,131.457,131.457,83100000.0
2005-06-09 15:09:00,131.452,131.468,131.452,131.466,42499999.0
2005-06-09 15:10:00,131.461,131.476,131.461,131.476,66799999.0
2005-06-09 15:11:00,131.471,131.472,131.451,131.451,72499999.0
2005-06-09 15:12:00,131.447,131.458,131.429,131.433,245899999.0
2005-06-09 15:13:00,131.441,131.45,131.431,131.433,125200002.0
2005-06-09 15:14:00,131.437,131.44,131.428,131.438,75799999.0
2005-06-09 15:15:00,131.423,131.445,131.423,131.445,48600001.0
2005-06-09 15:16:00,131.449,131.449,131.442,131.448,61500000.0
2005-06-09 15:17:00,131.447,131.447,131.438,131.447,104699999.0
2005-06-09 15:18:00,131.442,131.45,131.435,131.436,56400001.0
2005-06-09 15:19:00,131.428,131.446,131.42,131.432,92799999.0
2005-06-09 15:20:00,131.443,131.46,131.443,131.455,44400000.0
2005-06-09 15:21:00,131.448,131.481,131.448,131.481,133299998.0
2005-06-09 15:22:00,131.495,131.517,131.495,131.517,29500000.0
2005-06-09 15:23:00,131.521,131.542,131.512,131.535,116699999.0
2005-06-09 15:24:00,131.528,131.528,131.508,131.509,45600000.0
2005-06-09 15:25:00,131.522,131.548,131.522,131.548,59600000.0
2005-06-09 15:26:00,131.56,131.577,131.56,131.565,120999998.0
2005-06-09 15:27:00,131.577,131.582,131.543,131.543,126799999.0
2005-06-09 15:28:00,131.58,131.601,131.574,131.601,110400001.0
2005-06-09 15:29:00,131.612,131.648,131.612,131.645,123600000.0
2005-06-09 15:30:00,131.636,131.647,131.63,131.64,111699998.0
2005-06-09 15:31:00,131.638,131.644,131.63,131.644,117199998.0
2005-06-09 15:32:00,131.645,131.649,131.623,131.623,113200001.0
2005-06-09 15:33:00,131.624,131.624,131.612,131.617,121400002.0
2005-06-09 15:34:00,131.618,131.62,131.612,131.62,62000000.0
2005-06-09 15:35:00,131.627,131.627,131.601,131.601,100199999.0
2005-06-09 15:36:00,131.61,131.618,131.603,131.603,130800000.0
2005-06-09 15:37:00,131.612,131.615,131.603,131.604,79100000.0
2005-06-09 15:38:00,131.609,131.619,131.602,131.602,52000000.0
2005-06-09 15:39:00,131.593,131.594,131.593,131.593,40899999.0
2005-06-09 15:40:00,131.59,131.596,131.583,131.596,128199999.0
2005-06-09 15:41:00,131.602,131.606,131.595,131.6,252199995.0
2005-06-09 15:42:00,131.597,131.602,131.597,131.598,127599999.0
2005-06-09 15:43:00,131.595,131.599,131.572,131.572,114700003.0
2005-06-09 15:44:00,131.557,131.578,131.557,131.564,162999998.0
2005-06-09 15:45:00,131.583,131.583,131.572,131.582,131399998.0
2005-06-09 15:46:00,131.572,131.591,131.572,131.576,72900000.0
2005-06-09 15:47:00,131.571,131.571,131.554,131.566,58799999.0
2005-06-09 15:48:00,131.566,131.571,131.551,131.571,60300000.0
2005-06-09 15:49:00,131.568,131.568,131.559,131.563,30000000.0
2005-06-09 15:50:00,131.56,131.567,131.56,131.562,133500003.0
2005-06-09 15:51:00,131.558,131.558,131.552,131.552,56800000.0
2005-06-09 15:52:00,131.553,131.553,131.543,131.548,101399998.0
2005-06-09 15:53:00,131.565,131.565,131.558,131.558,39200000.0
2005-06-09 15:54:00,131.558,131.565,131.553,131.565,61600001.0
2005-06-09 15:55:00,131.561,131.565,131.554,131.554,32200000.0
2005-06-09 15:56:00,131.557,131.557,131.54,131.54,25599999.0
2005-06-09 15:57:00,131.539,131.539,131.49,131.49,106599999.0
2005-06-09 15:58:00,131.492,131.534,131.492,131.534,91300000.0
2005-06-09 15:59:00,131.528,131.544,131.527,131.527,82199999.0
2005-06-09 16:00:00,131.522,131.523,131.497,131.501,56199999.0
2005-06-09 16:01:00,131.507,131.507,131.497,131.497,55900002.0
2005-06-09 16:02:00,131.495,131.507,131.485,131.493,55600000.0
2005-06-09 16:03:00,131.504,131.513,131.486,131.513,82800000.0
2005-06-09 16:04:00,131.497,131.581,131.497,131.58,97900002.0
2005-06-09 16:05:00,131.568,131.596,131.564,131.588,72500000.0
2005-06-09 16:06:00,131.55,131.55,131.51,131.521,162200001.0
2005-06-09 16:07:00,131.52,131.536,131.511,131.536,57999999.0
2005-06-09 16:08:00,131.554,131.578,131.516,131.516,94300000.0
2005-06-09 16:09:00,131.49,131.506,131.487,131.5,81499999.0
2005-06-09 16:10:00,131.49,131.49,131.458,131.472,160800000.0
2005-06-09 16:11:00,131.462,131.489,131.46,131.489,40100000.0
2005-06-09 16:12:00,131.503,131.509,131.487,131.487,122200001.0
2005-06-09 16:13:00,131.482,131.49,131.458,131.462,149200002.0
2005-06-09 16:14:00,131.46,131.463,131.446,131.446,117799997.0
2005-06-09 16:15:00,131.443,131.454,131.426,131.438,157799999.0
2005-06-09 16:16:00,131.437,131.437,131.419,131.422,169300000.0
2005-06-09 16:17:00,131.45,131.451,131.441,131.451,61200000.0
2005-06-09 16:18:00,131.442,131.46,131.435,131.46,56400000.0
2005-06-09 16:19:00,131.462,131.462,131.442,131.449,40000000.0
2005-06-09 16:20:00,131.447,131.447,131.429,131.436,99600001.0
2005-06-09 16:21:00,131.435,131.442,131.425,131.442,83000000.0
2005-06-09 16:22:00,131.437,131.462,131.437,131.452,123600000.0
2005-06-09 16:23:00,131.457,131.458,131.445,131.45,93100001.0
2005-06-09 16:24:00,131.446,131.458,131.437,131.449,121500001.0
2005-06-09 16:25:00,131.403,131.41,131.374,131.374,137900000.0
2005-06-09 16:26:00,131.363,131.383,131.35,131.357,52800000.0
2005-06-09 16:27:00,131.327,131.327,131.295,131.304,138999996.0
2005-06-09 16:28:00,131.327,131.336,131.308,131.308,52700000.0
2005-06-09 16:29:00,131.302,131.316,131.275,131.286,101899999.0
2005-06-09 16:30:00,131.292,131.303,131.274,131.298,26600000.0
2005-06-09 16:31:00,131.276,131.276,131.229,131.231,141400002.0
2005-06-09 16:32:00,131.222,131.222,131.19,131.19,45900001.0
2005-06-09 16:33:00,131.192,131.192,131.164,131.186,134100000.0
2005-06-09 16:34:00,131.2,131.205,131.162,131.166,187099999.0
2005-06-09 16:35:00,131.158,131.184,131.152,131.176,156700001.0
2005-06-09 16:36:00,131.181,131.198,131.181,131.198,36300000.0
2005-06-09 16:37:00,131.213,131.249,131.213,131.249,64700001.0
2005-06-09 16:38:00,131.247,131.247,131.212,131.212,31200000.0
2005-06-09 16:39:00,131.205,131.209,131.192,131.202,65899999.0
2005-06-09 16:40:00,131.193,131.223,131.19,131.223,52699999.0
2005-06-09 16:41:00,131.241,131.268,131.241,131.267,75499999.0
2005-06-09 16:42:00,131.279,131.297,131.266,131.297,125899998.0
2005-06-09 16:43:00,131.325,131.352,131.325,131.348,75500001.0
2005-06-09 16:44:00,131.362,131.376,131.355,131.37,146500002.0
2005-06-09 16:45:00,131.365,131.372,131.347,131.358,68600000.0
2005-06-09 16:46:00,131.345,131.389,131.345,131.389,60599999.0
2005-06-09 16:47:00,131.393,131.393,131.374,131.385,76699998.0
2005-06-09 16:48:00,131.391,131.417,131.391,131.395,53100000.0
2005-06-09 16:49:00,131.39,131.396,131.38,131.396,193799997.0
2005-06-09 16:50:00,131.415,131.421,131.397,131.409,60800000.0
2005-06-09 16:51:00,131.405,131.413,131.378,131.378,72800000.0
2005-06-09 16:52:00,131.384,131.387,131.362,131.362,72900001.0
2005-06-09 16:53:00,131.358,131.39,131.351,131.39,77399998.0
2005-06-09 16:54:00,131.38,131.395,131.367,131.381,150900000.0
2005-06-09 16:55:00,131.384,131.39,131.377,131.377,131200003.0
2005-06-09 16:56:00,131.365,131.366,131.336,131.336,100500001.0
2005-06-09 16:57:00,131.311,131.315,131.288,131.315,39800000.0
2005-06-09 16:58:00,131.303,131.319,131.3,131.307,158999999.0
2005-06-09 16:59:00,131.301,131.301,131.256,131.256,58000000.0
2005-06-09 17:00:00,131.272,131.293,131.262,131.293,139500002.0
2005-06-09 17:01:00,131.299,131.321,131.299,131.321,44200000.0
2005-06-09 17:02:00,131.341,131.345,131.332,131.332,119499998.0
2005-06-09 17:03:00,131.329,131.338,131.308,131.314,112699998.0
2005-06-09 17:04:00,131.33,131.395,131.321,131.395,112700000.0
2005-06-09 17:05:00,131.394,131.399,131.373,131.373,87000000.0
2005-06-09 17:06:00,131.381,131.411,131.378,131.411,65300001.0
2005-06-09 17:07:00,131.422,131.422,131.384,131.398,103399999.0
2005-06-09 17:08:00,131.395,131.406,131.391,131.396,91100000.0
2005-06-09 17:09:00,131.383,131.383,131.368,131.37,90700000.0
2005-06-09 17:10:00,131.365,131.365,131.344,131.352,94200000.0
2005-06-09 17:11:00,131.348,131.359,131.348,131.349,91500000.0
2005-06-09 17:12:00,131.341,131.347,131.329,131.336,99100000.0
2005-06-09 17:13:00,131.325,131.339,131.32,131.32,91900000.0
2005-06-09 17:14:00,131.32,131.33,131.32,131.33,67900000.0
2005-06-09 17:15:00,131.325,131.341,131.325,131.34,100700002.0
2005-06-09 17:16:00,131.338,131.355,131.332,131.355,63900000.0
2005-06-09 17:17:00,131.364,131.37,131.354,131.37,91400000.0
2005-06-09 17:18:00,131.36,131.36,131.348,131.358,56499999.0
2005-06-09 17:19:00,131.352,131.352,131.338,131.342,71500000.0
2005-06-09 17:20:00,131.348,131.348,131.345,131.345,33600000.0
2005-06-09 17:21:00,131.362,131.37,131.361,131.361,71999999.0
2005-06-09 17:22:00,131.348,131.349,131.333,131.337,47200000.0
2005-06-09 17:23:00,131.345,131.355,131.328,131.335,100400001.0
2005-06-09 17:24:00,131.348,131.352,131.342,131.342,109599997.0
2005-06-09 17:25:00,131.342,131.347,131.324,131.343,214500000.0
2005-06-09 17:26:00,131.344,131.346,131.344,131.346,60700001.0
2005-06-09 17:27:00,131.337,131.353,131.337,131.347,47899999.0
2005-06-09 17:28:00,131.348,131.348,131.332,131.336,68700000.0
2005-06-09 17:29:00,131.334,131.348,131.332,131.348,79099998.0
2005-06-09 17:30:00,131.345,131.345,131.32,131.32,30400000.0
2005-06-09 17:31:00,131.325,131.338,131.322,131.338,137100001.0
2005-06-09 17:32:00,131.33,131.33,131.309,131.313,63000000.0
2005-06-09 17:33:00,131.299,131.299,131.278,131.29,66400001.0
2005-06-09 17:34:00,131.297,131.298,131.28,131.283,83300000.0
2005-06-09 17:35:00,131.29,131.307,131.285,131.302,75100001.0
2005-06-09 17:36:00,131.319,131.327,131.31,131.327,65900000.0
2005-06-09 17:37:00,131.325,131.337,131.322,131.337,60700001.0
2005-06-09 17:38:00,131.333,131.346,131.333,131.346,27200000.0
2005-06-09 17:39:00,131.364,131.4,131.364,131.386,81399998.0
2005-06-09 17:40:00,131.379,131.397,131.379,131.385,57600000.0
2005-06-09 17:41:00,131.384,131.395,131.384,131.393,113200000.0
2005-06-09 17:42:00,131.406,131.423,131.393,131.423,132600002.0
2005-06-09 17:43:00,131.435,131.44,131.414,131.426,49400000.0
2005-06-09 17:44:00,131.426,131.426,131.4,131.414,52000000.0
2005-06-09 17:45:00,131.412,131.416,131.4,131.416,102900000.0
2005-06-09 17:46:00,131.411,131.411,131.395,131.404,42600000.0
2005-06-09 17:47:00,131.4,131.408,131.386,131.391,121899999.0
2005-06-09 17:48:00,131.382,131.382,131.32,131.339,126599996.0
2005-06-09 17:49:00,131.335,131.335,131.316,131.335,62100000.0
2005-06-09 17:50:00,131.335,131.335,131.315,131.325,90599999.0
2005-06-09 17:51:00,131.327,131.332,131.312,131.332,172999997.0
2005-06-09 17:52:00,131.327,131.327,131.313,131.325,234500004.0
2005-06-09 17:53:00,131.313,131.331,131.313,131.323,122100003.0
2005-06-09 17:54:00,131.319,131.333,131.319,131.329,109699998.0
2005-06-09 17:55:00,131.323,131.335,131.321,131.335,33600000.0
2005-06-09 17:56:00,131.347,131.368,131.347,131.36,45399999.0
2005-06-09 17:57:00,131.356,131.356,131.339,131.344,90899997.0
2005-06-09 17:58:00,131.343,131.35,131.343,131.344,63899999.0
2005-06-09 17:59:00,131.34,131.353,131.336,131.336,139800003.0
2005-06-09 18:00:00,131.329,131.345,131.321,131.345,47200000.0
2005-06-09 18:01:00,131.336,131.361,131.336,131.35,1407000002.0
2005-06-09 18:02:00,131.35,131.351,131.328,131.348,2073700003.0
2005-06-09 18:03:00,131.35,131.35,131.35,131.35,1335899998.0
2005-06-09 18:04:00,131.341,131.358,131.338,131.35,1335899998.0
2005-06-09 18:05:00,131.34,131.353,131.335,131.345,1769600003.0
2005-06-09 18:06:00,131.35,131.379,131.35,131.372,1213599991.0
2005-06-09 18:07:00,131.361,131.371,131.345,131.365,1893899995.0
2005-06-09 18:08:00,131.368,131.376,131.361,131.365,1780299990.0
2005-06-09 18:09:00,131.369,131.396,131.369,131.388,1259899998.0
2005-06-09 18:10:00,131.4,131.4,131.364,131.364,1010199995.0
2005-06-09 18:11:00,131.367,131.382,131.364,131.364,692299993.0
2005-06-09 18:12:00,131.358,131.358,131.337,131.34,787200001.0
2005-06-09 18:13:00,131.348,131.357,131.346,131.347,1343099998.0
2005-06-09 18:14:00,131.347,131.362,131.343,131.343,1430999994.0
2005-06-09 18:15:00,131.346,131.353,131.334,131.345,1763300006.0
2005-06-09 18:16:00,131.35,131.365,131.348,131.356,1685999997.0
2005-06-09 18:17:00,131.359,131.364,131.35,131.358,703899998.0
2005-06-09 18:18:00,131.367,131.373,131.357,131.373,541900000.0
2005-06-09 18:19:00,131.377,131.393,131.376,131.387,802300002.0
2005-06-09 18:20:00,131.39,131.41,131.39,131.402,1431000002.0
2005-06-09 18:21:00,131.408,131.418,131.4,131.409,1304499994.0
2005-06-09 18:22:00,131.405,131.409,131.39,131.405,962199994.0
2005-06-09 18:23:00,131.4,131.408,131.394,131.398,1650999998.0
2005-06-09 18:24:00,131.392,131.414,131.392,131.405,1107299999.0
2005-06-09 18:25:00,131.407,131.407,131.377,131.377,1106600002.0
2005-06-09 18:26:00,131.369,131.375,131.359,131.36,1085100002.0
2005-06-09 18:27:00,131.365,131.395,131.364,131.381,578099990.0
2005-06-09 18:28:00,131.392,131.397,131.373,131.373,897399998.0
2005-06-09 18:29:00,131.37,131.382,131.364,131.375,762399995.0
2005-06-09 18:30:00,131.363,131.373,131.357,131.368,453199995.0
2005-06-09 18:31:00,131.371,131.383,131.367,131.378,935500003.0
2005-06-09 18:32:00,131.373,131.383,131.364,131.378,1410700000.0
2005-06-09 18:33:00,131.39,131.4,131.379,131.379,1687799988.0
2005-06-09 18:34:00,131.376,131.384,131.368,131.372,1230499999.0
2005-06-09 18:35:00,131.372,131.372,131.355,131.36,1019099997.0
2005-06-09 18:36:00,131.369,131.386,131.36,131.376,508900000.0
2005-06-09 18:37:00,131.375,131.38,131.36,131.377,585999998.0
2005-06-09 18:38:00,131.382,131.383,131.369,131.383,350899998.0
2005-06-09 18:39:00,131.387,131.399,131.387,131.398,381199998.0
2005-06-09 18:40:00,131.405,131.415,131.402,131.407,1045299996.0
2005-06-09 18:41:00,131.414,131.429,131.414,131.417,277799997.0
2005-06-09 18:42:00,131.419,131.439,131.412,131.412,580300004.0
2005-06-09 18:43:00,131.414,131.428,131.414,131.426,217300000.0
2005-06-09 18:44:00,131.431,131.468,131.431,131.468,505099996.0
2005-06-09 18:45:00,131.47,131.485,131.465,131.473,335900001.0
2005-06-09 18:46:00,131.467,131.467,131.451,131.465,645699990.0
2005-06-09 18:47:00,131.458,131.462,131.44,131.44,166900000.0
2005-06-09 18:48:00,131.44,131.459,131.429,131.436,567299997.0
2005-06-09 18:49:00,131.435,131.448,131.434,131.44,483600000.0
2005-06-09 18:50:00,131.44,131.455,131.429,131.448,769599996.0
2005-06-09 18:51:00,131.45,131.463,131.447,131.46,550699997.0
2005-06-09 18:52:00,131.468,131.483,131.464,131.466,571399998.0
2005-06-09 18:53:00,131.457,131.479,131.456,131.465,867999997.0
2005-06-09 18:54:00,131.468,131.477,131.456,131.46,945499999.0
2005-06-09 18:55:00,131.458,131.479,131.445,131.471,974599999.0
2005-06-09 18:56:00,131.469,131.476,131.452,131.46,418700000.0
2005-06-09 18:57:00,131.459,131.46,131.439,131.453,670200000.0
2005-06-09 18:58:00,131.46,131.46,131.434,131.443,498699998.0
2005-06-09 18:59:00,131.441,131.449,131.427,131.449,935899999.0
2005-06-09 19:00:00,131.462,131.507,131.462,131.504,294599998.0
2005-06-09 19:01:00,131.499,131.503,131.489,131.498,243800000.0
2005-06-09 19:02:00,131.493,131.499,131.478,131.48,275599997.0
2005-06-09 19:03:00,131.474,131.501,131.474,131.495,905800002.0
2005-06-09 19:04:00,131.495,131.51,131.492,131.492,375599997.0
2005-06-09 19:05:00,131.495,131.503,131.482,131.49,703400007.0
2005-06-09 19:06:00,131.495,131.512,131.492,131.492,872700000.0
2005-06-09 19:07:00,131.486,131.486,131.46,131.48,1063300004.0
2005-06-09 19:08:00,131.483,131.495,131.477,131.485,665500001.0
2005-06-09 19:09:00,131.489,131.492,131.469,131.486,700800002.0
2005-06-09 19:10:00,131.49,131.49,131.468,131.472,217300000.0
2005-06-09 19:11:00,131.47,131.482,131.464,131.465,401700006.0
2005-06-09 19:12:00,131.469,131.474,131.463,131.467,431100002.0
2005-06-09 19:13:00,131.466,131.473,131.464,131.473,84000001.0
2005-06-09 19:14:00,131.47,131.475,131.467,131.47,224500001.0
2005-06-09 19:15:00,131.463,131.481,131.46,131.481,899399996.0
2005-06-09 19:16:00,131.48,131.48,131.461,131.475,419199997.0
2005-06-09 19:17:00,131.468,131.47,131.457,131.457,305800003.0
2005-06-09 19:18:00,131.46,131.486,131.451,131.486,273499998.0
2005-06-09 19:19:00,131.491,131.501,131.489,131.499,651199998.0
2005-06-09 19:20:00,131.516,131.52,131.495,131.495,245100001.0
2005-06-09 19:21:00,131.505,131.51,131.493,131.5,467700006.0
2005-06-09 19:22:00,131.505,131.51,131.499,131.502,77200001.0
2005-06-09 19:23:00,131.519,131.537,131.518,131.537,1242799997.0
2005-06-09 19:24:00,131.55,131.555,131.541,131.55,622099999.0
2005-06-09 19:25:00,131.547,131.552,131.515,131.515,499400000.0
2005-06-09 19:26:00,131.507,131.513,131.498,131.503,1055900004.0
2005-06-09 19:27:00,131.502,131.508,131.493,131.495,595899996.0
2005-06-09 19:28:00,131.49,131.49,131.461,131.468,460999994.0
2005-06-09 19:29:00,131.467,131.47,131.459,131.459,441399996.0
2005-06-09 19:30:00,131.458,131.464,131.449,131.452,692599996.0
2005-06-09 19:31:00,131.446,131.447,131.425,131.427,896000006.0
2005-06-09 19:32:00,131.432,131.448,131.431,131.44,843199997.0
2005-06-09 19:33:00,131.438,131.443,131.426,131.437,597800004.0
2005-06-09 19:34:00,131.435,131.44,131.416,131.422,837299999.0
2005-06-09 19:35:00,131.405,131.43,131.405,131.411,752400001.0
2005-06-09 19:36:00,131.418,131.422,131.411,131.412,525899997.0
2005-06-09 19:37:00,131.404,131.408,131.398,131.398,76700000.0
2005-06-09 19:38:00,131.404,131.422,131.403,131.41,654099999.0
2005-06-09 19:39:00,131.417,131.431,131.41,131.415,707799995.0
2005-06-09 19:40:00,131.419,131.419,131.405,131.412,570300004.0
2005-06-09 19:41:00,131.405,131.425,131.405,131.412,669299995.0
2005-06-09 19:42:00,131.416,131.417,131.397,131.4,624700000.0
2005-06-09 19:43:00,131.398,131.4,131.364,131.371,121099997.0
2005-06-09 19:44:00,131.374,131.381,131.363,131.363,402000000.0
2005-06-09 19:45:00,131.362,131.368,131.359,131.361,102800000.0
2005-06-09 19:46:00,131.364,131.377,131.362,131.363,376900001.0
2005-06-09 19:47:00,131.366,131.372,131.354,131.372,224599998.0
2005-06-09 19:48:00,131.371,131.371,131.353,131.359,799400000.0
2005-06-09 19:49:00,131.37,131.381,131.369,131.372,362399999.0
2005-06-09 19:50:00,131.371,131.385,131.369,131.371,318699999.0
2005-06-09 19:51:00,131.373,131.393,131.373,131.377,355100002.0
2005-06-09 19:52:00,131.38,131.385,131.375,131.375,484600000.0
2005-06-09 19:53:00,131.382,131.396,131.38,131.39,491600001.0
2005-06-09 19:54:00,131.388,131.399,131.383,131.387,392199998.0
2005-06-09 19:55:00,131.385,131.393,131.38,131.38,204299999.0
2005-06-09 19:56:00,131.38,131.384,131.375,131.382,440799996.0
2005-06-09 19:57:00,131.371,131.387,131.36,131.366,596800000.0
2005-06-09 19:58:00,131.368,131.384,131.365,131.37,593599993.0
2005-06-09 19:59:00,131.368,131.374,131.351,131.351,733899999.0
2005-06-09 20:00:00,131.36,131.377,131.36,131.377,152899997.0
2005-06-09 20:01:00,131.383,131.4,131.383,131.39,542999998.0
2005-06-09 20:02:00,131.39,131.404,131.381,131.393,269299999.0
2005-06-09 20:03:00,131.408,131.432,131.397,131.42,303499996.0
2005-06-09 20:04:00,131.415,131.415,131.393,131.393,360899996.0
2005-06-09 20:05:00,131.39,131.405,131.385,131.405,566099999.0
2005-06-09 20:06:00,131.41,131.41,131.385,131.385,487300002.0
2005-06-09 20:07:00,131.376,131.397,131.376,131.39,266099998.0
2005-06-09 20:08:00,131.39,131.402,131.38,131.38,655799996.0
2005-06-09 20:09:00,131.38,131.392,131.375,131.392,313000001.0
2005-06-09 20:10:00,131.393,131.405,131.393,131.401,412200001.0
2005-06-09 20:11:00,131.409,131.43,131.408,131.41,763400000.0
2005-06-09 20:12:00,131.413,131.422,131.407,131.41,816699998.0
2005-06-09 20:13:00,131.41,131.419,131.401,131.405,242000003.0
2005-06-09 20:14:00,131.403,131.418,131.403,131.416,488800006.0
2005-06-09 20:15:00,131.422,131.422,131.4,131.405,580999998.0
2005-06-09 20:16:00,131.404,131.423,131.403,131.413,466499997.0
2005-06-09 20:17:00,131.415,131.433,131.41,131.41,257299997.0
2005-06-09 20:18:00,131.411,131.416,131.402,131.41,170200000.0
2005-06-09 20:19:00,131.41,131.42,131.401,131.413,541600003.0
2005-06-09 20:20:00,131.417,131.428,131.415,131.428,326099998.0
2005-06-09 20:21:00,131.426,131.426,131.403,131.411,337899998.0
2005-06-09 20:22:00,131.413,131.429,131.41,131.425,414200000.0
2005-06-09 20:23:00,131.429,131.432,131.414,131.422,461399999.0
2005-06-09 20:24:00,131.43,131.437,131.424,131.437,260999999.0
2005-06-09 20:25:00,131.437,131.437,131.411,131.42,454899998.0
2005-06-09 20:26:00,131.418,131.419,131.408,131.412,454399998.0
2005-06-09 20:27:00,131.41,131.417,131.405,131.417,739399995.0
2005-06-09 20:28:00,131.408,131.41,131.4,131.41,910600003.0
2005-06-09 20:29:00,131.409,131.423,131.405,131.412,1017299998.0
2005-06-09 20:30:00,131.41,131.415,131.4,131.41,1921800005.0
2005-06-09 20:31:00,131.405,131.405,131.384,131.385,1310099996.0
2005-06-09 20:32:00,131.381,131.395,131.375,131.389,1000500004.0
2005-06-09 20:33:00,131.387,131.387,131.373,131.377,490200004.0
2005-06-09 20:34:00,131.37,131.38,131.36,131.363,406299997.0
2005-06-09 20:35:00,131.354,131.354,131.336,131.347,280000002.0
2005-06-09 20:36:00,131.352,131.37,131.352,131.356,620299999.0
2005-06-09 20:37:00,131.353,131.354,131.334,131.351,631100001.0
2005-06-09 20:38:00,131.353,131.353,131.335,131.34,854799993.0
2005-06-09 20:39:00,131.34,131.345,131.333,131.34,857599995.0
2005-06-09 20:40:00,131.336,131.347,131.335,131.347,1096499995.0
2005-06-09 20:41:00,131.345,131.362,131.34,131.34,494700001.0
2005-06-09 20:42:00,131.335,131.34,131.32,131.335,362899996.0
2005-06-09 20:43:00,131.336,131.336,131.272,131.29,415500000.0
2005-06-09 20:44:00,131.289,131.304,131.284,131.298,712400004.0
2005-06-09 20:45:00,131.299,131.299,131.257,131.257,731499997.0
2005-06-09 20:46:00,131.257,131.266,131.234,131.266,659000002.0
2005-06-09 20:47:00,131.266,131.299,131.266,131.282,644600001.0
2005-06-09 20:48:00,131.293,131.299,131.27,131.27,547199994.0
2005-06-09 20:49:00,131.267,131.271,131.252,131.268,458800000.0
2005-06-09 20:50:00,131.261,131.271,131.255,131.255,1150599995.0
2005-06-09 20:51:00,131.254,131.258,131.243,131.244,466400001.0
2005-06-09 20:52:00,131.244,131.267,131.244,131.26,357900008.0
2005-06-09 20:53:00,131.262,131.28,131.258,131.275,793900000.0
2005-06-09 20:54:00,131.271,131.283,131.269,131.283,273000001.0
2005-06-09 20:55:00,131.278,131.283,131.267,131.274,987799997.0
2005-06-09 20:56:00,131.273,131.287,131.266,131.267,960299998.0
2005-06-09 20:57:00,131.265,131.275,131.263,131.265,750100000.0
2005-06-09 20:58:00,131.27,131.275,131.262,131.263,1334900006.0
2005-06-09 20:59:00,131.261,131.265,131.224,131.224,1262799994.0
2005-06-09 21:00:00,131.224,131.244,131.216,131.244,1181500001.0
2005-06-09 21:01:00,131.249,131.249,131.217,131.243,1008700004.0
2005-06-09 21:02:00,131.246,131.28,131.246,131.246,471299995.0
2005-06-09 21:03:00,131.248,131.286,131.248,131.28,727600003.0
2005-06-09 21:04:00,131.284,131.293,131.275,131.293,597499996.0
2005-06-09 21:05:00,131.3,131.313,131.296,131.313,501299994.0
2005-06-09 21:06:00,131.308,131.311,131.297,131.305,631599996.0
2005-06-09 21:07:00,131.311,131.323,131.307,131.312,622200006.0
2005-06-09 21:08:00,131.311,131.325,131.31,131.315,402100000.0
2005-06-09 21:09:00,131.325,131.325,131.32,131.32,197299998.0
2005-06-09 21:10:00,131.323,131.337,131.323,131.33,341100005.0
2005-06-09 21:11:00,131.325,131.331,131.317,131.321,304900004.0
2005-06-09 21:12:00,131.32,131.325,131.312,131.312,530199999.0
2005-06-09 21:13:00,131.312,131.325,131.312,131.325,633000011.0
2005-06-09 21:14:00,131.314,131.325,131.306,131.318,829500007.0
2005-06-09 21:15:00,131.319,131.319,131.297,131.297,781599997.0
2005-06-09 21:16:00,131.295,131.302,131.288,131.3,619900001.0
2005-06-09 21:17:00,131.294,131.307,131.294,131.304,832000001.0
2005-06-09 21:18:00,131.298,131.307,131.296,131.301,306600003.0
2005-06-09 21:19:00,131.296,131.316,131.296,131.302,529499995.0
2005-06-09 21:20:00,131.31,131.315,131.303,131.31,1035799998.0
2005-06-09 21:21:00,131.313,131.333,131.311,131.324,743799990.0
2005-06-09 21:22:00,131.33,131.335,131.32,131.327,1052700010.0
2005-06-09 21:23:00,131.328,131.333,131.322,131.322,703600000.0
2005-06-09 21:24:00,131.318,131.329,131.315,131.327,573000003.0
2005-06-09 21:25:00,131.33,131.335,131.322,131.33,554999997.0
2005-06-09 21:26:00,131.325,131.33,131.32,131.325,316399998.0
2005-06-09 21:27:00,131.33,131.33,131.32,131.33,192800000.0
2005-06-09 21:28:00,131.324,131.33,131.323,131.323,54100001.0
2005-06-09 21:29:00,131.32,131.325,131.31,131.315,173900000.0
2005-06-09 21:30:00,131.312,131.332,131.311,131.317,418499995.0
2005-06-09 21:31:00,131.315,131.318,131.313,131.313,67099998.0
2005-06-09 21:32:00,131.31,131.315,131.305,131.31,580600001.0
2005-06-09 21:33:00,131.336,131.347,131.317,131.332,136200000.0
2005-06-09 21:34:00,131.31,131.315,131.3,131.3,284400002.0
2005-06-09 21:35:00,131.302,131.311,131.301,131.306,283000000.0
2005-06-09 21:36:00,131.312,131.335,131.312,131.323,237899999.0
2005-06-09 21:37:00,131.328,131.339,131.323,131.328,141900000.0
2005-06-09 21:38:00,131.328,131.328,131.319,131.327,156699998.0
2005-06-09 21:39:00,131.332,131.338,131.328,131.333,250800001.0
2005-06-09 21:40:00,131.33,131.335,131.327,131.335,381400005.0
2005-06-09 21:41:00,131.333,131.373,131.31,131.373,163700003.0
2005-06-09 21:42:00,131.333,131.333,131.318,131.318,227800000.0
2005-06-09 21:43:00,131.31,131.323,131.307,131.31,450899995.0
2005-06-09 21:44:00,131.315,131.328,131.312,131.318,481200002.0
2005-06-09 21:45:00,131.327,131.332,131.321,131.321,276200000.0
2005-06-09 21:46:00,131.32,131.332,131.307,131.307,487200003.0
2005-06-09 21:47:00,131.31,131.323,131.308,131.323,396600001.0
2005-06-09 21:48:00,131.32,131.324,131.316,131.318,198599999.0
2005-06-09 21:49:00,131.307,131.329,131.307,131.327,75900000.0
2005-06-09 21:50:00,131.335,131.344,131.335,131.344,97699998.0
2005-06-09 21:51:00,131.342,131.345,131.34,131.345,113899999.0
2005-06-09 21:52:00,131.335,131.345,131.335,131.337,99599999.0
2005-06-09 21:53:00,131.335,131.335,131.335,131.335,138899998.0
2005-06-09 21:54:00,131.36,131.376,131.335,131.346,80200000.0
2005-06-09 21:55:00,131.335,131.335,131.327,131.33,29600000.0
2005-06-09 21:56:00,131.335,131.335,131.335,131.335,43800000.0
2005-06-09 21:57:00,131.338,131.34,131.332,131.332,69900000.0
2005-06-09 21:58:00,131.335,131.347,131.335,131.345,59200000.0
2005-06-09 21:59:00,131.335,131.371,131.335,131.36,104600001.0
2005-06-09 22:00:00,131.34,131.345,131.337,131.337,348499998.0
2005-06-09 22:01:00,131.338,131.338,131.324,131.325,339699996.0
2005-06-09 22:02:00,131.33,131.335,131.322,131.328,420399994.0
2005-06-09 22:03:00,131.33,131.335,131.33,131.33,123300001.0
2005-06-09 22:04:00,131.335,131.338,131.328,131.333,200500001.0
2005-06-09 22:05:00,131.327,131.332,131.322,131.33,79900000.0
2005-06-09 22:06:00,131.33,131.33,131.325,131.33,59800000.0
2005-06-09 22:07:00,131.327,131.327,131.312,131.327,64800000.0
2005-06-09 22:08:00,131.331,131.333,131.319,131.333,177300000.0
2005-06-09 22:09:00,131.327,131.328,131.323,131.328,72700001.0
2005-06-09 22:10:00,131.332,131.338,131.33,131.338,159900001.0
2005-06-09 22:11:00,131.333,131.339,131.325,131.339,100000000.0
2005-06-09 22:12:00,131.338,131.345,131.338,131.34,216100001.0
2005-06-09 22:13:00,131.339,131.341,131.327,131.34,137700000.0
2005-06-09 22:14:00,131.34,131.34,131.328,131.328,127000001.0
2005-06-09 22:15:00,131.327,131.329,131.31,131.314,225199998.0
2005-06-09 22:16:00,131.321,131.333,131.321,131.328,229199999.0
2005-06-09 22:17:00,131.323,131.323,131.32,131.32,77500000.0
2005-06-09 22:18:00,131.321,131.328,131.321,131.321,126600003.0
2005-06-09 22:19:00,131.34,131.355,131.302,131.333,75800000.0
2005-06-09 22:20:00,131.314,131.314,131.297,131.3,125499999.0
2005-06-09 22:21:00,131.31,131.317,131.31,131.314,67500000.0
2005-06-09 22:22:00,131.313,131.315,131.308,131.31,155899999.0
2005-06-09 22:23:00,131.308,131.308,131.292,131.292,271299997.0
2005-06-09 22:24:00,131.289,131.295,131.273,131.273,87900000.0
2005-06-09 22:25:00,131.266,131.267,131.255,131.264,220800002.0
2005-06-09 22:26:00,131.264,131.278,131.262,131.275,121400000.0
2005-06-09 22:27:00,131.274,131.295,131.274,131.283,751699999.0
2005-06-09 22:28:00,131.286,131.295,131.285,131.287,331099999.0
2005-06-09 22:29:00,131.28,131.28,131.27,131.276,49600001.0
2005-06-09 22:30:00,131.293,131.308,131.293,131.308,110300001.0
2005-06-09 22:31:00,131.305,131.31,131.293,131.308,214200003.0
2005-06-09 22:32:00,131.315,131.331,131.315,131.318,225099999.0
2005-06-09 22:33:00,131.32,131.32,131.315,131.32,223800000.0
2005-06-09 22:34:00,131.32,131.32,131.31,131.32,278500003.0
2005-06-09 22:35:00,131.315,131.32,131.31,131.31,144300000.0
2005-06-09 22:36:00,131.315,131.325,131.315,131.315,669500000.0
2005-06-09 22:37:00,131.316,131.331,131.316,131.317,401700001.0
2005-06-09 22:38:00,131.314,131.33,131.314,131.33,132500000.0
2005-06-09 22:39:00,131.335,131.34,131.332,131.335,309599999.0
2005-06-09 22:40:00,131.335,131.348,131.332,131.347,382900002.0
2005-06-09 22:41:00,131.351,131.358,131.344,131.344,171800000.0
2005-06-09 22:42:00,131.347,131.347,131.334,131.336,241000000.0
2005-06-09 22:43:00,131.323,131.358,131.316,131.357,95299999.0
2005-06-09 22:44:00,131.332,131.339,131.327,131.331,273499998.0
2005-06-09 22:45:00,131.332,131.335,131.322,131.331,345999997.0
2005-06-09 22:46:00,131.335,131.34,131.332,131.34,134699999.0
2005-06-09 22:47:00,131.345,131.355,131.345,131.35,105000000.0
2005-06-09 22:48:00,131.345,131.35,131.34,131.345,417999998.0
2005-06-09 22:49:00,131.355,131.36,131.343,131.359,209099998.0
2005-06-09 22:50:00,131.357,131.37,131.355,131.357,172199998.0
2005-06-09 22:51:00,131.354,131.364,131.346,131.355,274499998.0
2005-06-09 22:52:00,131.358,131.372,131.358,131.37,199900001.0
2005-06-09 22:53:00,131.373,131.382,131.365,131.367,159899996.0
2005-06-09 22:54:00,131.365,131.365,131.359,131.362,99700001.0
2005-06-09 22:55:00,131.355,131.363,131.355,131.355,136600002.0
2005-06-09 22:56:00,131.36,131.36,131.355,131.36,149800002.0
2005-06-09 22:57:00,131.352,131.352,131.337,131.337,168100001.0
2005-06-09 22:58:00,131.342,131.357,131.342,131.354,80200000.0
2005-06-09 22:59:00,131.355,131.355,131.321,131.34,199199999.0
2005-06-09 23:00:00,131.365,131.402,131.355,131.398,60700000.0
2005-06-09 23:01:00,131.365,131.4,131.365,131.388,117900001.0
2005-06-09 23:02:00,131.388,131.393,131.332,131.361,116200000.0
2005-06-09 23:03:00,131.365,131.394,131.35,131.383,105299999.0
2005-06-09 23:04:00,131.366,131.4,131.353,131.368,80500000.0
2005-06-09 23:05:00,131.358,131.389,131.352,131.375,96900000.0
2005-06-09 23:06:00,131.372,131.391,131.356,131.378,137300001.0
2005-06-09 23:07:00,131.363,131.409,131.363,131.409,88999999.0
2005-06-09 23:08:00,131.38,131.399,131.364,131.385,149499999.0
2005-06-09 23:09:00,131.368,131.39,131.35,131.383,80799999.0
2005-06-09 23:10:00,131.362,131.378,131.327,131.346,141500001.0
2005-06-09 23:11:00,131.335,131.394,131.335,131.375,121899997.0
2005-06-09 23:12:00,131.4,131.4,131.314,131.345,81199998.0
2005-06-09 23:13:00,131.382,131.382,131.311,131.329,178400001.0
2005-06-09 23:14:00,131.343,131.36,131.324,131.344,109899998.0
2005-06-09 23:15:00,131.35,131.358,131.318,131.327,101700000.0
2005-06-09 23:16:00,131.357,131.364,131.323,131.345,67999999.0
2005-06-09 23:17:00,131.34,131.356,131.326,131.327,116600001.0
2005-06-09 23:18:00,131.325,131.359,131.309,131.334,73400000.0
2005-06-09 23:19:00,131.308,131.357,131.295,131.355,62299999.0
2005-06-09 23:20:00,131.365,131.386,131.351,131.38,119900003.0
2005-06-09 23:21:00,131.375,131.378,131.347,131.364,123700000.0
2005-06-09 23:22:00,131.335,131.354,131.327,131.348,156500001.0
2005-06-09 23:23:00,131.34,131.362,131.335,131.34,79799999.0
2005-06-09 23:24:00,131.342,131.342,131.335,131.335,11300000.0
2005-06-09 23:25:00,131.325,131.331,131.321,131.321,36800000.0
2005-06-09 23:26:00,131.323,131.329,131.32,131.324,112699997.0
2005-06-09 23:27:00,131.323,131.323,131.312,131.312,23200001.0
2005-06-09 23:28:00,131.295,131.295,131.271,131.279,45500000.0
2005-06-09 23:29:00,131.29,131.311,131.29,131.305,175400001.0
2005-06-09 23:30:00,131.3,131.308,131.287,131.292,145900000.0
2005-06-09 23:31:00,131.291,131.299,131.29,131.298,96199998.0
2005-06-09 23:32:00,131.31,131.311,131.295,131.295,50400000.0
2005-06-09 23:33:00,131.29,131.294,131.284,131.284,83399999.0
2005-06-09 23:34:00,131.293,131.335,131.293,131.33,58300000.0
2005-06-09 23:35:00,131.33,131.33,131.311,131.325,70300001.0
2005-06-09 23:36:00,131.318,131.333,131.317,131.323,52000000.0
2005-06-09 23:37:00,131.33,131.343,131.327,131.343,67099998.0
2005-06-09 23:38:00,131.335,131.336,131.318,131.318,86599999.0
2005-06-09 23:39:00,131.323,131.325,131.317,131.325,50900001.0
2005-06-09 23:40:00,131.323,131.329,131.32,131.321,107299999.0
2005-06-09 23:41:00,131.31,131.325,131.31,131.32,81899999.0
2005-06-09 23:42:00,131.32,131.32,131.303,131.307,100500002.0
2005-06-09 23:43:00,131.306,131.306,131.304,131.304,8000000.0
2005-06-09 23:44:00,131.293,131.302,131.293,131.296,132900000.0
2005-06-09 23:45:00,131.302,131.322,131.297,131.297,137099998.0
2005-06-09 23:46:00,131.291,131.309,131.291,131.301,90299999.0
2005-06-09 23:47:00,131.261,131.354,131.217,131.351,70999999.0
2005-06-09 23:48:00,131.345,131.346,131.332,131.334,67800001.0
2005-06-09 23:49:00,131.33,131.33,131.322,131.322,29100000.0
2005-06-09 23:50:00,131.344,131.362,131.339,131.357,133000002.0
2005-06-09 23:51:00,131.322,131.335,131.322,131.33,57700000.0
2005-06-09 23:52:00,131.325,131.335,131.322,131.325,66900000.0
2005-06-09 23:53:00,131.327,131.338,131.325,131.33,73200000.0
2005-06-09 23:54:00,131.338,131.338,131.323,131.33,128100001.0
2005-06-09 23:55:00,131.348,131.356,131.336,131.341,145299997.0
2005-06-09 23:56:00,131.328,131.335,131.325,131.335,129299997.0
2005-06-09 23:57:00,131.335,131.335,131.33,131.335,94299999.0
2005-06-09 23:58:00,131.334,131.336,131.334,131.336,45499999.0
2005-06-09 23:59:00,131.34,131.345,131.337,131.345,60200000.0
2005-06-10 00:00:00,131.332,131.356,131.332,131.355,73499999.0
2005-06-10 00:01:00,131.357,131.363,131.357,131.363,14400000.0
2005-06-10 00:02:00,131.323,131.34,131.243,131.34,91099999.0
2005-06-10 00:03:00,131.378,131.382,131.375,131.375,187000000.0
2005-06-10 00:04:00,131.38,131.382,131.375,131.38,48399999.0
2005-06-10 00:05:00,131.38,131.382,131.37,131.377,78800001.0
2005-06-10 00:06:00,131.375,131.375,131.37,131.37,28100000.0
2005-06-10 00:07:00,131.368,131.369,131.361,131.361,45700000.0
2005-06-10 00:08:00,131.355,131.363,131.35,131.35,90000000.0
2005-06-10 00:09:00,131.36,131.365,131.355,131.36,38799999.0
2005-06-10 00:10:00,131.36,131.375,131.36,131.375,61800000.0
2005-06-10 00:11:00,131.36,131.36,131.357,131.357,23200001.0
2005-06-10 00:12:00,131.367,131.373,131.36,131.373,24000000.0
2005-06-10 00:13:00,131.367,131.37,131.365,131.367,104800001.0
2005-06-10 00:14:00,131.37,131.37,131.365,131.37,40699998.0
2005-06-10 00:15:00,131.379,131.391,131.375,131.375,103800001.0
2005-06-10 00:16:00,131.378,131.385,131.37,131.38,179100003.0
2005-06-10 00:17:00,131.38,131.385,131.38,131.385,67600001.0
2005-06-10 00:18:00,131.379,131.38,131.368,131.368,118900001.0
2005-06-10 00:19:00,131.378,131.385,131.375,131.38,78199999.0
2005-06-10 00:20:00,131.38,131.385,131.373,131.38,59200000.0
2005-06-10 00:21:00,131.377,131.385,131.377,131.38,98699999.0
2005-06-10 00:22:00,131.38,131.39,131.38,131.387,76200000.0
2005-06-10 00:23:00,131.395,131.395,131.39,131.39,22000000.0
2005-06-10 00:24:00,131.397,131.402,131.395,131.395,54400000.0
2005-06-10 00:25:00,131.405,131.405,131.397,131.405,65399998.0
2005-06-10 00:26:00,131.4,131.401,131.395,131.395,64800000.0
2005-06-10 00:27:00,131.386,131.386,131.384,131.384,13700000.0
2005-06-10 00:28:00,131.37,131.375,131.355,131.355,78400000.0
2005-06-10 00:29:00,131.38,131.396,131.38,131.396,94200000.0
2005-06-10 00:30:00,131.398,131.399,131.382,131.383,109699999.0
2005-06-10 00:31:00,131.372,131.378,131.366,131.366,64900000.0
2005-06-10 00:32:00,131.368,131.368,131.368,131.368,24800000.0
2005-06-10 00:33:00,131.397,131.405,131.371,131.394,47900000.0
2005-06-10 00:34:00,131.37,131.375,131.365,131.365,132299998.0
2005-06-10 00:35:00,131.365,131.375,131.36,131.375,51800000.0
2005-06-10 00:36:00,131.374,131.378,131.372,131.374,60000000.0
2005-06-10 00:37:00,131.375,131.385,131.372,131.385,70199999.0
2005-06-10 00:38:00,131.38,131.385,131.372,131.372,73400001.0
2005-06-10 00:39:00,131.373,131.383,131.371,131.383,42900000.0
2005-06-10 00:40:00,131.38,131.38,131.37,131.38,62399998.0
2005-06-10 00:41:00,131.381,131.388,131.381,131.382,27200000.0
2005-06-10 00:42:00,131.374,131.382,131.372,131.372,100699999.0
2005-06-10 00:43:00,131.375,131.377,131.365,131.368,138399998.0
2005-06-10 00:44:00,131.373,131.384,131.362,131.362,57100001.0
2005-06-10 00:45:00,131.357,131.364,131.354,131.354,122800000.0
2005-06-10 00:46:00,131.356,131.356,131.345,131.345,62400000.0
2005-06-10 00:47:00,131.35,131.355,131.347,131.348,51199999.0
2005-06-10 00:48:00,131.358,131.371,131.358,131.367,100099999.0
2005-06-10 00:49:00,131.36,131.365,131.355,131.36,122100002.0
2005-06-10 00:50:00,131.362,131.375,131.362,131.364,95000000.0
2005-06-10 00:51:00,131.365,131.365,131.353,131.36,45100000.0
2005-06-10 00:52:00,131.36,131.368,131.355,131.365,88299998.0
2005-06-10 00:53:00,131.365,131.368,131.364,131.368,47199999.0
2005-06-10 00:54:00,131.38,131.384,131.37,131.371,111599999.0
2005-06-10 00:55:00,131.362,131.369,131.35,131.35,117600001.0
2005-06-10 00:56:00,131.355,131.375,131.355,131.375,58200000.0
2005-06-10 00:57:00,131.381,131.396,131.381,131.394,130800002.0
2005-06-10 00:58:00,131.405,131.415,131.403,131.409,59600000.0
2005-06-10 00:59:00,131.405,131.418,131.399,131.406,89500001.0
2005-06-10 01:00:00,131.401,131.406,131.388,131.405,105300001.0
2005-06-10 01:01:00,131.4,131.421,131.379,131.421,82400001.0
2005-06-10 01:02:00,131.427,131.432,131.424,131.427,59799999.0
2005-06-10 01:03:00,131.415,131.438,131.415,131.421,58099999.0
2005-06-10 01:04:00,131.418,131.429,131.418,131.428,132100001.0
2005-06-10 01:05:00,131.43,131.435,131.425,131.428,37300000.0
2005-06-10 01:06:00,131.434,131.434,131.433,131.433,16000000.0
2005-06-10 01:07:00,131.442,131.446,131.438,131.441,78900001.0
2005-06-10 01:08:00,131.443,131.445,131.427,131.427,68399999.0
2005-06-10 01:09:00,131.434,131.45,131.434,131.45,43000000.0
2005-06-10 01:10:00,131.452,131.452,131.428,131.432,122699998.0
2005-06-10 01:11:00,131.453,131.455,131.445,131.455,139100000.0
2005-06-10 01:12:00,131.45,131.48,131.44,131.48,96500000.0
2005-06-10 01:13:00,131.49,131.49,131.488,131.49,65300000.0
2005-06-10 01:14:00,131.49,131.495,131.482,131.482,40000000.0
2005-06-10 01:15:00,131.495,131.495,131.488,131.488,77900000.0
2005-06-10 01:16:00,131.495,131.495,131.485,131.495,117800002.0
2005-06-10 01:17:00,131.485,131.489,131.473,131.473,87000000.0
2005-06-10 01:18:00,131.481,131.492,131.476,131.481,84700000.0
2005-06-10 01:19:00,131.483,131.487,131.478,131.478,56000000.0
2005-06-10 01:20:00,131.481,131.492,131.481,131.492,79300001.0
2005-06-10 01:21:00,131.473,131.49,131.473,131.475,60700000.0
2005-06-10 01:22:00,131.477,131.489,131.477,131.488,73800001.0
2005-06-10 01:23:00,131.49,131.495,131.483,131.49,101899998.0
2005-06-10 01:24:00,131.497,131.516,131.495,131.503,72400001.0
2005-06-10 01:25:00,131.511,131.535,131.511,131.527,171900002.0
2005-06-10 01:26:00,131.528,131.537,131.519,131.537,134599999.0
2005-06-10 01:27:00,131.548,131.548,131.543,131.543,94800002.0
2005-06-10 01:28:00,131.535,131.559,131.533,131.559,28400000.0
2005-06-10 01:29:00,131.563,131.569,131.553,131.569,99000001.0
2005-06-10 01:30:00,131.575,131.598,131.575,131.595,141000000.0
2005-06-10 01:31:00,131.588,131.591,131.563,131.563,160200000.0
2005-06-10 01:32:00,131.557,131.575,131.557,131.571,98600001.0
2005-06-10 01:33:00,131.566,131.566,131.552,131.559,99300000.0
2005-06-10 01:34:00,131.558,131.558,131.54,131.548,161999999.0
2005-06-10 01:35:00,131.555,131.555,131.545,131.555,76900002.0
2005-06-10 01:36:00,131.552,131.559,131.552,131.557,70199998.0
2005-06-10 01:37:00,131.558,131.562,131.548,131.548,123300000.0
2005-06-10 01:38:00,131.547,131.549,131.534,131.534,64999999.0
2005-06-10 01:39:00,131.535,131.535,131.522,131.53,154799998.0
2005-06-10 01:40:00,131.551,131.56,131.512,131.544,78899999.0
2005-06-10 01:41:00,131.533,131.545,131.533,131.545,122700004.0
2005-06-10 01:42:00,131.552,131.552,131.53,131.532,76699999.0
2005-06-10 01:43:00,131.523,131.531,131.518,131.518,56799999.0
2005-06-10 01:44:00,131.515,131.516,131.502,131.515,38400000.0
2005-06-10 01:45:00,131.518,131.518,131.514,131.518,17100000.0
2005-06-10 01:46:00,131.512,131.517,131.512,131.517,105999998.0
2005-06-10 01:47:00,131.512,131.521,131.512,131.515,131400002.0
2005-06-10 01:48:00,131.517,131.524,131.514,131.514,69199999.0
2005-06-10 01:49:00,131.509,131.512,131.499,131.502,64000001.0
2005-06-10 01:50:00,131.49,131.505,131.49,131.505,47200000.0
2005-06-10 01:51:00,131.497,131.499,131.49,131.49,112999999.0
2005-06-10 01:52:00,131.503,131.508,131.498,131.507,88599999.0
2005-06-10 01:53:00,131.508,131.512,131.5,131.51,115599999.0
2005-06-10 01:54:00,131.521,131.527,131.51,131.51,62700000.0
2005-06-10 01:55:00,131.518,131.532,131.507,131.532,67200000.0
2005-06-10 01:56:00,131.529,131.538,131.527,131.531,170000000.0
2005-06-10 01:57:00,131.53,131.53,131.53,131.53,42300000.0
2005-06-10 01:58:00,131.531,131.531,131.529,131.529,24800000.0
2005-06-10 01:59:00,131.519,131.522,131.497,131.504,165500002.0
2005-06-10 02:00:00,131.503,131.51,131.5,131.505,76799998.0
2005-06-10 02:01:00,131.503,131.503,131.484,131.49,84000000.0
2005-06-10 02:02:00,131.498,131.498,131.491,131.493,122599999.0
2005-06-10 02:03:00,131.497,131.498,131.491,131.498,54900000.0
2005-06-10 02:04:00,131.496,131.496,131.494,131.494,20000000.0
2005-06-10 02:05:00,131.488,131.495,131.483,131.483,63099999.0
2005-06-10 02:06:00,131.495,131.517,131.495,131.513,150400001.0
2005-06-10 02:07:00,131.509,131.516,131.493,131.495,177700001.0
2005-06-10 02:08:00,131.498,131.535,131.498,131.531,108599997.0
2005-06-10 02:09:00,131.533,131.538,131.525,131.532,72100002.0
2005-06-10 02:10:00,131.509,131.529,131.49,131.529,51500000.0
2005-06-10 02:11:00,131.531,131.543,131.531,131.543,108999999.0
2005-06-10 02:12:00,131.538,131.538,131.528,131.529,82100000.0
2005-06-10 02:13:00,131.541,131.555,131.541,131.55,86500001.0
2005-06-10 02:14:00,131.548,131.573,131.548,131.573,172499999.0
2005-06-10 02:15:00,131.58,131.589,131.58,131.582,112299998.0
2005-06-10 02:16:00,131.581,131.587,131.578,131.581,128900001.0
2005-06-10 02:17:00,131.59,131.595,131.59,131.592,47999999.0
2005-06-10 02:18:00,131.594,131.602,131.586,131.598,46399999.0
2005-06-10 02:19:00,131.587,131.589,131.579,131.581,104900002.0
2005-06-10 02:20:00,131.582,131.582,131.563,131.563,148100001.0
2005-06-10 02:21:00,131.565,131.575,131.565,131.565,40000000.0
2005-06-10 02:22:00,131.565,131.571,131.557,131.563,78600001.0
2005-06-10 02:23:00,131.558,131.57,131.555,131.562,101500002.0
2005-06-10 02:24:00,131.566,131.566,131.554,131.565,68100000.0
2005-06-10 02:25:00,131.555,131.569,131.555,131.569,72000000.0
2005-06-10 02:26:00,131.594,131.656,131.594,131.653,77099998.0
2005-06-10 02:27:00,131.646,131.646,131.633,131.64,41100000.0
2005-06-10 02:28:00,131.646,131.646,131.622,131.637,115999999.0
2005-06-10 02:29:00,131.626,131.634,131.595,131.595,153200003.0
2005-06-10 02:30:00,131.595,131.611,131.589,131.592,78499999.0
2005-06-10 02:31:00,131.588,131.591,131.568,131.58,120799999.0
2005-06-10 02:32:00,131.591,131.599,131.586,131.596,83699999.0
2005-06-10 02:33:00,131.595,131.618,131.595,131.618,95900001.0
2005-06-10 02:34:00,131.622,131.628,131.619,131.62,102400003.0
2005-06-10 02:35:00,131.621,131.621,131.589,131.59,73299999.0
2005-06-10 02:36:00,131.578,131.585,131.565,131.565,86900000.0
2005-06-10 02:37:00,131.566,131.574,131.566,131.571,37400000.0
2005-06-10 02:38:00,131.587,131.589,131.571,131.583,113900000.0
2005-06-10 02:39:00,131.586,131.586,131.576,131.58,100299998.0
2005-06-10 02:40:00,131.568,131.58,131.565,131.578,107300000.0
2005-06-10 02:41:00,131.578,131.578,131.574,131.574,44700000.0
2005-06-10 02:42:00,131.568,131.587,131.568,131.582,59899999.0
2005-06-10 02:43:00,131.57,131.609,131.556,131.6,85599998.0
2005-06-10 02:44:00,131.586,131.591,131.586,131.588,24800000.0
2005-06-10 02:45:00,131.602,131.61,131.601,131.601,67299999.0
2005-06-10 02:46:00,131.608,131.62,131.608,131.612,72300001.0
2005-06-10 02:47:00,131.613,131.613,131.583,131.601,76199998.0
2005-06-10 02:48:00,131.596,131.596,131.575,131.575,67899998.0
2005-06-10 02:49:00,131.58,131.581,131.574,131.58,67699999.0
2005-06-10 02:50:00,131.581,131.581,131.564,131.564,37900000.0
2005-06-10 02:51:00,131.562,131.581,131.562,131.57,72600000.0
2005-06-10 02:52:00,131.569,131.578,131.569,131.578,95899998.0
2005-06-10 02:53:00,131.575,131.583,131.57,131.581,61800000.0
2005-06-10 02:54:00,131.582,131.586,131.581,131.581,42300000.0
2005-06-10 02:55:00,131.576,131.576,131.563,131.574,48600001.0
2005-06-10 02:56:00,131.575,131.605,131.575,131.602,117499999.0
2005-06-10 02:57:00,131.618,131.622,131.618,131.622,25599999.0
2005-06-10 02:58:00,131.623,131.64,131.623,131.632,113799999.0
2005-06-10 02:59:00,131.619,131.619,131.585,131.585,100000000.0
2005-06-10 03:00:00,131.588,131.602,131.588,131.599,75100000.0
2005-06-10 03:01:00,131.608,131.621,131.608,131.61,77700000.0
2005-06-10 03:02:00,131.597,131.6,131.594,131.594,76100000.0
2005-06-10 03:03:00,131.592,131.594,131.586,131.594,84700000.0
2005-06-10 03:04:00,131.582,131.582,131.578,131.578,35500000.0
2005-06-10 03:05:00,131.575,131.584,131.575,131.575,157399998.0
2005-06-10 03:06:00,131.558,131.558,131.522,131.532,111500000.0
2005-06-10 03:07:00,131.54,131.547,131.53,131.534,98000002.0
2005-06-10 03:08:00,131.527,131.533,131.52,131.53,109499998.0
2005-06-10 03:09:00,131.534,131.544,131.534,131.541,132700000.0
2005-06-10 03:10:00,131.54,131.54,131.533,131.533,12800000.0
2005-06-10 03:11:00,131.531,131.533,131.52,131.533,70700001.0
2005-06-10 03:12:00,131.52,131.529,131.508,131.508,59199999.0
2005-06-10 03:13:00,131.512,131.514,131.505,131.505,62299999.0
2005-06-10 03:14:00,131.496,131.508,131.496,131.508,53499999.0
2005-06-10 03:15:00,131.499,131.507,131.494,131.505,28700000.0
2005-06-10 03:16:00,131.512,131.519,131.508,131.511,102099999.0
2005-06-10 03:17:00,131.512,131.512,131.49,131.495,112699997.0
2005-06-10 03:18:00,131.496,131.504,131.492,131.504,29000000.0
2005-06-10 03:19:00,131.485,131.485,131.475,131.475,4800000.0
2005-06-10 03:20:00,131.454,131.46,131.447,131.447,89700000.0
2005-06-10 03:21:00,131.459,131.475,131.459,131.475,125600002.0
2005-06-10 03:22:00,131.478,131.478,131.464,131.472,117800002.0
2005-06-10 03:23:00,131.468,131.477,131.468,131.473,68500000.0
2005-06-10 03:24:00,131.477,131.48,131.462,131.462,92800001.0
2005-06-10 03:25:00,131.463,131.484,131.463,131.479,107800000.0
2005-06-10 03:26:00,131.481,131.481,131.47,131.478,98700002.0
2005-06-10 03:27:00,131.491,131.504,131.491,131.504,27700000.0
2005-06-10 03:28:00,131.502,131.502,131.498,131.498,4800000.0
2005-06-10 03:29:00,131.487,131.487,131.482,131.482,137900001.0
2005-06-10 03:30:00,131.478,131.5,131.478,131.5,94299998.0
2005-06-10 03:31:00,131.499,131.499,131.488,131.492,67100000.0
2005-06-10 03:32:00,131.492,131.501,131.489,131.498,75200000.0
2005-06-10 03:33:00,131.504,131.515,131.502,131.502,80500000.0
2005-06-10 03:34:00,131.502,131.502,131.496,131.498,50300000.0
2005-06-10 03:35:00,131.498,131.5,131.491,131.491,32800000.0
2005-06-10 03:36:00,131.491,131.499,131.491,131.499,8000000.0
2005-06-10 03:37:00,131.498,131.5,131.489,131.493,58000000.0
2005-06-10 03:38:00,131.498,131.506,131.494,131.506,135400000.0
2005-06-10 03:39:00,131.51,131.51,131.493,131.493,134699997.0
2005-06-10 03:40:00,131.482,131.502,131.482,131.495,111299999.0
2005-06-10 03:41:00,131.495,131.504,131.493,131.493,155399997.0
2005-06-10 03:42:00,131.492,131.507,131.492,131.507,80500000.0
2005-06-10 03:43:00,131.506,131.506,131.499,131.499,33599999.0
2005-06-10 03:44:00,131.502,131.505,131.492,131.498,142100001.0
2005-06-10 03:45:00,131.5,131.505,131.495,131.505,25700000.0
2005-06-10 03:46:00,131.5,131.5,131.489,131.49,22299999.0
2005-06-10 03:47:00,131.483,131.49,131.468,131.476,109500000.0
2005-06-10 03:48:00,131.476,131.48,131.476,131.48,24800000.0
2005-06-10 03:49:00,131.47,131.47,131.47,131.47,20800000.0
2005-06-10 03:50:00,131.47,131.47,131.467,131.467,43899998.0
2005-06-10 03:51:00,131.495,131.504,131.457,131.472,161200000.0
2005-06-10 03:52:00,131.478,131.482,131.473,131.473,91900000.0
2005-06-10 03:53:00,131.467,131.467,131.463,131.463,29600000.0
2005-06-10 03:54:00,131.453,131.453,131.433,131.435,101499998.0
2005-06-10 03:55:00,131.426,131.434,131.426,131.434,22400000.0
2005-06-10 03:56:00,131.427,131.437,131.427,131.437,20800000.0
2005-06-10 03:57:00,131.447,131.454,131.44,131.454,73800000.0
2005-06-10 03:58:00,131.455,131.455,131.448,131.448,114500001.0
2005-06-10 03:59:00,131.444,131.446,131.44,131.442,53099999.0
2005-06-10 04:00:00,131.444,131.465,131.444,131.465,77099998.0
2005-06-10 04:01:00,131.476,131.476,131.455,131.455,37899999.0
2005-06-10 04:02:00,131.457,131.473,131.457,131.473,31700000.0
2005-06-10 04:03:00,131.49,131.491,131.474,131.474,107800000.0
2005-06-10 04:04:00,131.474,131.477,131.455,131.455,108900001.0
2005-06-10 04:05:00,131.458,131.47,131.45,131.467,96299999.0
2005-06-10 04:06:00,131.472,131.472,131.462,131.469,66000000.0
2005-06-10 04:07:00,131.478,131.478,131.471,131.473,52200000.0
2005-06-10 04:08:00,131.478,131.478,131.47,131.473,115900001.0
2005-06-10 04:09:00,131.465,131.477,131.465,131.47,99099999.0
2005-06-10 04:10:00,131.473,131.476,131.471,131.473,16000000.0
2005-06-10 04:11:00,131.464,131.468,131.461,131.462,108300002.0
2005-06-10 04:12:00,131.458,131.467,131.455,131.455,74900000.0
2005-06-10 04:13:00,131.463,131.469,131.463,131.469,39900000.0
2005-06-10 04:14:00,131.47,131.47,131.465,131.468,44400002.0
2005-06-10 04:15:00,131.461,131.466,131.461,131.462,86999997.0
2005-06-10 04:16:00,131.464,131.47,131.455,131.455,69200001.0
2005-06-10 04:17:00,131.458,131.461,131.452,131.453,54400000.0
2005-06-10 04:18:00,131.445,131.45,131.445,131.448,35200000.0
2005-06-10 04:19:00,131.452,131.455,131.447,131.45,66199999.0
2005-06-10 04:20:00,131.455,131.455,131.443,131.443,94400000.0
2005-06-10 04:21:00,131.45,131.455,131.445,131.45,58099999.0
2005-06-10 04:22:00,131.467,131.48,131.427,131.457,134399999.0
2005-06-10 04:23:00,131.445,131.455,131.445,131.455,61500001.0
2005-06-10 04:24:00,131.45,131.45,131.45,131.45,22400000.0
2005-06-10 04:25:00,131.452,131.478,131.452,131.471,99300001.0
2005-06-10 04:26:00,131.467,131.472,131.459,131.468,35200000.0
2005-06-10 04:27:00,131.47,131.47,131.455,131.47,94299998.0
2005-06-10 04:28:00,131.472,131.483,131.469,131.472,95200001.0
2005-06-10 04:29:00,131.474,131.475,131.459,131.459,106299999.0
2005-06-10 04:30:00,131.468,131.476,131.463,131.476,62900000.0
2005-06-10 04:31:00,131.475,131.485,131.475,131.48,82100001.0
2005-06-10 04:32:00,131.481,131.481,131.457,131.46,180699996.0
2005-06-10 04:33:00,131.463,131.499,131.44,131.49,81300000.0
2005-06-10 04:34:00,131.455,131.455,131.45,131.45,51900000.0
2005-06-10 04:35:00,131.443,131.455,131.441,131.451,31200000.0
2005-06-10 04:36:00,131.448,131.448,131.439,131.439,43600001.0
2005-06-10 04:37:00,131.443,131.448,131.439,131.448,106600000.0
2005-06-10 04:38:00,131.442,131.442,131.427,131.427,31200000.0
2005-06-10 04:39:00,131.435,131.448,131.435,131.437,104499997.0
2005-06-10 04:40:00,131.448,131.452,131.443,131.447,113700000.0
2005-06-10 04:41:00,131.442,131.45,131.43,131.45,38200000.0
2005-06-10 04:42:00,131.451,131.452,131.443,131.45,77600001.0
2005-06-10 04:43:00,131.45,131.464,131.45,131.46,98100002.0
2005-06-10 04:44:00,131.462,131.472,131.448,131.472,46900000.0
2005-06-10 04:45:00,131.469,131.47,131.459,131.463,125999999.0
2005-06-10 04:46:00,131.463,131.463,131.461,131.461,23500001.0
2005-06-10 04:47:00,131.485,131.495,131.468,131.469,66099999.0
2005-06-10 04:48:00,131.453,131.479,131.453,131.467,178199999.0
2005-06-10 04:49:00,131.474,131.505,131.474,131.502,82300000.0
2005-06-10 04:50:00,131.495,131.51,131.489,131.51,126500000.0
2005-06-10 04:51:00,131.494,131.494,131.491,131.491,27199999.0
2005-06-10 04:52:00,131.482,131.493,131.482,131.493,32800000.0
2005-06-10 04:53:00,131.504,131.505,131.5,131.505,114499998.0
2005-06-10 04:54:00,131.501,131.536,131.501,131.515,114200000.0
2005-06-10 04:55:00,131.49,131.497,131.49,131.495,117400002.0
2005-06-10 04:56:00,131.497,131.497,131.486,131.493,114400001.0
2005-06-10 04:57:00,131.493,131.5,131.493,131.498,83200000.0
2005-06-10 04:58:00,131.5,131.5,131.5,131.5,74300003.0
2005-06-10 04:59:00,131.497,131.505,131.497,131.5,56000001.0
2005-06-10 05:00:00,131.5,131.505,131.493,131.497,90599999.0
2005-06-10 05:01:00,131.495,131.512,131.495,131.508,76499999.0
2005-06-10 05:02:00,131.505,131.51,131.505,131.51,39400000.0
2005-06-10 05:03:00,131.512,131.512,131.499,131.499,40100000.0
2005-06-10 05:04:00,131.495,131.507,131.495,131.507,95000000.0
2005-06-10 05:05:00,131.507,131.51,131.5,131.507,101200000.0
2005-06-10 05:06:00,131.507,131.515,131.507,131.51,143699998.0
2005-06-10 05:07:00,131.503,131.505,131.497,131.497,37600000.0
2005-06-10 05:08:00,131.496,131.508,131.496,131.507,44600000.0
2005-06-10 05:09:00,131.515,131.515,131.505,131.515,124200000.0
2005-06-10 05:10:00,131.51,131.51,131.505,131.508,79699999.0
2005-06-10 05:11:00,131.518,131.531,131.513,131.531,35499998.0
2005-06-10 05:12:00,131.53,131.53,131.53,131.53,4800000.0
2005-06-10 05:13:00,131.55,131.557,131.531,131.531,86300000.0
2005-06-10 05:14:00,131.533,131.533,131.519,131.52,95800000.0
2005-06-10 05:15:00,131.529,131.529,131.526,131.526,9600000.0
2005-06-10 05:16:00,131.53,131.535,131.52,131.528,61799999.0
2005-06-10 05:17:00,131.515,131.532,131.515,131.523,64599999.0
2005-06-10 05:18:00,131.528,131.531,131.524,131.528,92399998.0
2005-06-10 05:19:00,131.53,131.53,131.53,131.53,500000.0
2005-06-10 05:20:00,131.533,131.533,131.519,131.521,64699999.0
2005-06-10 05:21:00,131.553,131.556,131.522,131.545,177300000.0
2005-06-10 05:22:00,131.52,131.533,131.52,131.531,99399999.0
2005-06-10 05:23:00,131.515,131.528,131.515,131.528,80800002.0
2005-06-10 05:24:00,131.525,131.525,131.52,131.522,48700000.0
2005-06-10 05:25:00,131.525,131.55,131.525,131.528,61900000.0
2005-06-10 05:26:00,131.52,131.52,131.515,131.517,37600000.0
2005-06-10 05:27:00,131.524,131.524,131.521,131.521,47199999.0
2005-06-10 05:28:00,131.526,131.529,131.526,131.529,34400000.0
2005-06-10 05:29:00,131.524,131.524,131.507,131.516,127600002.0
2005-06-10 05:30:00,131.508,131.508,131.508,131.508,79100003.0
2005-06-10 05:31:00,131.514,131.516,131.514,131.516,6900000.0
2005-06-10 05:32:00,131.512,131.513,131.51,131.51,84999999.0
2005-06-10 05:33:00,131.538,131.555,131.537,131.546,89300000.0
2005-06-10 05:34:00,131.525,131.532,131.525,131.532,68399997.0
2005-06-10 05:35:00,131.536,131.539,131.536,131.539,11200000.0
2005-06-10 05:36:00,131.54,131.55,131.536,131.536,64699999.0
2005-06-10 05:37:00,131.524,131.538,131.524,131.535,59300001.0
2005-06-10 05:38:00,131.54,131.54,131.54,131.54,44400002.0
2005-06-10 05:39:00,131.54,131.54,131.54,131.54,46099999.0
2005-06-10 05:40:00,131.54,131.545,131.533,131.545,149700003.0
2005-06-10 05:41:00,131.54,131.54,131.535,131.535,53900000.0
2005-06-10 05:42:00,131.538,131.538,131.538,131.538,9600000.0
2005-06-10 05:43:00,131.547,131.549,131.543,131.543,60599998.0
2005-06-10 05:44:00,131.556,131.563,131.554,131.559,75100001.0
2005-06-10 05:45:00,131.56,131.567,131.555,131.567,75699998.0
2005-06-10 05:46:00,131.557,131.559,131.547,131.552,74200000.0
2005-06-10 05:47:00,131.555,131.56,131.553,131.553,88299998.0
2005-06-10 05:48:00,131.559,131.559,131.556,131.556,18400000.0
2005-06-10 05:49:00,131.562,131.562,131.541,131.546,95900000.0
2005-06-10 05:50:00,131.554,131.565,131.554,131.565,52800000.0
2005-06-10 05:51:00,131.562,131.562,131.555,131.56,148399999.0
2005-06-10 05:52:00,131.556,131.565,131.541,131.541,103699998.0
2005-06-10 05:53:00,131.55,131.554,131.53,131.53,98699999.0
2005-06-10 05:54:00,131.531,131.532,131.517,131.522,88000000.0
2005-06-10 05:55:00,131.518,131.521,131.51,131.517,81000002.0
2005-06-10 05:56:00,131.52,131.52,131.505,131.505,44300000.0
2005-06-10 05:57:00,131.51,131.524,131.51,131.513,33700000.0
2005-06-10 05:58:00,131.52,131.525,131.51,131.52,110500000.0
2005-06-10 05:59:00,131.52,131.537,131.519,131.537,152199998.0
2005-06-10 06:00:00,131.532,131.542,131.524,131.533,170700000.0
2005-06-10 06:01:00,131.536,131.572,131.531,131.565,85300000.0
2005-06-10 06:02:00,131.527,131.527,131.522,131.522,49900000.0
2005-06-10 06:03:00,131.513,131.513,131.449,131.487,75800001.0
2005-06-10 06:04:00,131.497,131.497,131.491,131.497,54300000.0
2005-06-10 06:05:00,131.497,131.504,131.493,131.502,149800005.0
2005-06-10 06:06:00,131.497,131.499,131.49,131.491,105199999.0
2005-06-10 06:07:00,131.486,131.508,131.486,131.504,130100001.0
2005-06-10 06:08:00,131.522,131.522,131.502,131.515,128700000.0
2005-06-10 06:09:00,131.512,131.517,131.505,131.517,91099999.0
2005-06-10 06:10:00,131.518,131.518,131.505,131.505,115100002.0
2005-06-10 06:11:00,131.505,131.507,131.495,131.507,63400000.0
2005-06-10 06:12:00,131.503,131.503,131.496,131.496,44000000.0
2005-06-10 06:13:00,131.48,131.48,131.449,131.449,121199999.0
2005-06-10 06:14:00,131.459,131.464,131.451,131.451,49899999.0
2005-06-10 06:15:00,131.436,131.452,131.433,131.452,215700001.0
2005-06-10 06:16:00,131.438,131.45,131.429,131.443,68299999.0
2005-06-10 06:17:00,131.443,131.449,131.439,131.447,107100000.0
2005-06-10 06:18:00,131.437,131.445,131.435,131.44,43499999.0
2005-06-10 06:19:00,131.445,131.445,131.432,131.437,78900001.0
2005-06-10 06:20:00,131.435,131.445,131.435,131.445,19200000.0
2005-06-10 06:21:00,131.442,131.448,131.44,131.441,52000000.0
2005-06-10 06:22:00,131.435,131.445,131.435,131.44,58199999.0
2005-06-10 06:23:00,131.445,131.445,131.43,131.44,155000000.0
2005-06-10 06:24:00,131.443,131.446,131.443,131.443,114200000.0
2005-06-10 06:25:00,131.449,131.458,131.443,131.458,100799999.0
2005-06-10 06:26:00,131.46,131.46,131.46,131.46,20800000.0
2005-06-10 06:27:00,131.467,131.473,131.464,131.473,105699999.0
2005-06-10 06:28:00,131.468,131.471,131.453,131.453,101400002.0
2005-06-10 06:29:00,131.488,131.502,131.465,131.468,155299999.0
2005-06-10 06:30:00,131.46,131.46,131.452,131.452,47400000.0
2005-06-10 06:31:00,131.46,131.46,131.46,131.46,85800000.0
2005-06-10 06:32:00,131.46,131.465,131.448,131.449,113199999.0
2005-06-10 06:33:00,131.45,131.453,131.45,131.45,50900000.0
2005-06-10 06:34:00,131.445,131.445,131.445,131.445,18700001.0
2005-06-10 06:35:00,131.46,131.465,131.46,131.46,12800000.0
2005-06-10 06:36:00,131.465,131.465,131.455,131.46,32800000.0
2005-06-10 06:37:00,131.465,131.465,131.457,131.457,25600000.0
2005-06-10 06:38:00,131.455,131.455,131.44,131.44,22200000.0
2005-06-10 06:39:00,131.445,131.445,131.44,131.44,24000000.0
2005-06-10 06:40:00,131.435,131.447,131.427,131.427,154900000.0
2005-06-10 06:41:00,131.421,131.421,131.415,131.42,69900000.0
2005-06-10 06:42:00,131.422,131.431,131.418,131.425,76700001.0
2005-06-10 06:43:00,131.428,131.428,131.417,131.417,131199997.0
2005-06-10 06:44:00,131.428,131.428,131.418,131.418,119400000.0
2005-06-10 06:45:00,131.42,131.42,131.415,131.415,3200000.0
2005-06-10 06:46:00,131.416,131.425,131.407,131.412,63800000.0
2005-06-10 06:47:00,131.416,131.416,131.414,131.414,30199999.0
2005-06-10 06:48:00,131.416,131.426,131.416,131.426,116599999.0
2005-06-10 06:49:00,131.428,131.437,131.424,131.437,112399998.0
2005-06-10 06:50:00,131.445,131.478,131.445,131.478,142399998.0
2005-06-10 06:51:00,131.475,131.475,131.442,131.449,136899998.0
2005-06-10 06:52:00,131.443,131.446,131.43,131.43,50100000.0
2005-06-10 06:53:00,131.435,131.435,131.435,131.435,40000000.0
2005-06-10 06:54:00,131.447,131.455,131.445,131.445,41000000.0
2005-06-10 06:55:00,131.445,131.455,131.445,131.448,99200000.0
2005-06-10 06:56:00,131.452,131.452,131.438,131.441,153400000.0
2005-06-10 06:57:00,131.44,131.44,131.432,131.44,82800002.0
2005-06-10 06:58:00,131.44,131.445,131.437,131.445,78700000.0
2005-06-10 06:59:00,131.445,131.445,131.435,131.44,170700001.0
2005-06-10 07:00:00,131.446,131.45,131.438,131.45,175800001.0
2005-06-10 07:01:00,131.447,131.462,131.447,131.452,87100001.0
2005-06-10 07:02:00,131.448,131.456,131.448,131.453,36900000.0
2005-06-10 07:03:00,131.463,131.465,131.454,131.46,137900001.0
2005-06-10 07:04:00,131.462,131.477,131.462,131.47,142900003.0
2005-06-10 07:05:00,131.455,131.469,131.453,131.453,87900000.0
2005-06-10 07:06:00,131.454,131.473,131.446,131.473,197800000.0
2005-06-10 07:07:00,131.482,131.493,131.469,131.469,74400001.0
2005-06-10 07:08:00,131.475,131.502,131.475,131.491,101299998.0
2005-06-10 07:09:00,131.494,131.511,131.491,131.491,91599998.0
2005-06-10 07:10:00,131.492,131.51,131.492,131.498,171500001.0
2005-06-10 07:11:00,131.502,131.512,131.5,131.509,114699999.0
2005-06-10 07:12:00,131.505,131.505,131.493,131.493,133200000.0
2005-06-10 07:13:00,131.497,131.51,131.493,131.507,174399997.0
2005-06-10 07:14:00,131.507,131.512,131.483,131.495,45100000.0
2005-06-10 07:15:00,131.479,131.507,131.479,131.487,89599998.0
2005-06-10 07:16:00,131.494,131.507,131.493,131.493,65700001.0
2005-06-10 07:17:00,131.487,131.495,131.48,131.495,66700000.0
2005-06-10 07:18:00,131.493,131.505,131.493,131.502,41900000.0
2005-06-10 07:19:00,131.491,131.491,131.487,131.49,135600001.0
2005-06-10 07:20:00,131.482,131.495,131.482,131.495,40899999.0
2005-06-10 07:21:00,131.492,131.492,131.476,131.476,42599999.0
2005-06-10 07:22:00,131.477,131.48,131.475,131.475,159500003.0
2005-06-10 07:23:00,131.488,131.488,131.485,131.486,104899999.0
2005-06-10 07:24:00,131.48,131.492,131.478,131.492,57600001.0
2005-06-10 07:25:00,131.49,131.495,131.485,131.485,67499999.0
2005-06-10 07:26:00,131.488,131.5,131.486,131.497,80500000.0
2005-06-10 07:27:00,131.5,131.5,131.49,131.49,127099998.0
2005-06-10 07:28:00,131.5,131.5,131.498,131.5,74700001.0
2005-06-10 07:29:00,131.5,131.505,131.495,131.5,213200000.0
2005-06-10 07:30:00,131.498,131.5,131.498,131.5,58300002.0
2005-06-10 07:31:00,131.502,131.502,131.498,131.5,28900000.0
2005-06-10 07:32:00,131.5,131.5,131.5,131.5,4800000.0
2005-06-10 07:33:00,131.499,131.504,131.49,131.502,131499998.0
2005-06-10 07:34:00,131.502,131.502,131.485,131.502,64600000.0
2005-06-10 07:35:00,131.5,131.5,131.485,131.495,39000000.0
2005-06-10 07:36:00,131.5,131.5,131.495,131.495,45400001.0
2005-06-10 07:37:00,131.511,131.529,131.49,131.517,113099998.0
2005-06-10 07:38:00,131.49,131.497,131.486,131.496,108400003.0
2005-06-10 07:39:00,131.494,131.501,131.483,131.492,85499998.0
2005-06-10 07:40:00,131.485,131.49,131.481,131.49,139699998.0
2005-06-10 07:41:00,131.485,131.497,131.483,131.483,99599998.0
2005-06-10 07:42:00,131.476,131.486,131.476,131.486,9600000.0
2005-06-10 07:43:00,131.488,131.495,131.482,131.486,154999999.0
2005-06-10 07:44:00,131.481,131.489,131.477,131.489,107099999.0
2005-06-10 07:45:00,131.489,131.504,131.488,131.5,103999999.0
2005-06-10 07:46:00,131.5,131.504,131.494,131.494,76700001.0
2005-06-10 07:47:00,131.487,131.502,131.487,131.492,132499999.0
2005-06-10 07:48:00,131.492,131.495,131.486,131.486,68900000.0
2005-06-10 07:49:00,131.489,131.496,131.485,131.487,114499997.0
2005-06-10 07:50:00,131.492,131.492,131.479,131.492,64800000.0
2005-06-10 07:51:00,131.486,131.486,131.472,131.472,34800000.0
2005-06-10 07:52:00,131.473,131.484,131.452,131.452,106999996.0
2005-06-10 07:53:00,131.44,131.44,131.423,131.439,99800001.0
2005-06-10 07:54:00,131.43,131.44,131.424,131.424,58600001.0
2005-06-10 07:55:00,131.417,131.44,131.417,131.427,112899999.0
2005-06-10 07:56:00,131.418,131.418,131.387,131.387,116100000.0
2005-06-10 07:57:00,131.395,131.398,131.381,131.384,78200000.0
2005-06-10 07:58:00,131.412,131.415,131.404,131.404,71099998.0
2005-06-10 07:59:00,131.398,131.43,131.398,131.43,32500000.0
2005-06-10 08:00:00,131.428,131.428,131.416,131.416,75700001.0
2005-06-10 08:01:00,131.421,131.453,131.421,131.453,72200000.0
2005-06-10 08:02:00,131.452,131.454,131.415,131.415,72399998.0
2005-06-10 08:03:00,131.388,131.399,131.385,131.399,105600001.0
2005-06-10 08:04:00,131.398,131.414,131.397,131.408,131500000.0
2005-06-10 08:05:00,131.412,131.432,131.412,131.432,29100000.0
2005-06-10 08:06:00,131.428,131.428,131.394,131.405,130499998.0
2005-06-10 08:07:00,131.397,131.416,131.395,131.416,173200003.0
2005-06-10 08:08:00,131.41,131.41,131.395,131.401,93400000.0
2005-06-10 08:09:00,131.402,131.402,131.382,131.382,59200000.0
2005-06-10 08:10:00,131.388,131.408,131.385,131.408,97400002.0
2005-06-10 08:11:00,131.408,131.408,131.383,131.405,60700000.0
2005-06-10 08:12:00,131.413,131.431,131.413,131.417,37300000.0
2005-06-10 08:13:00,131.426,131.44,131.426,131.431,116600001.0
2005-06-10 08:14:00,131.43,131.435,131.419,131.423,121900002.0
2005-06-10 08:15:00,131.416,131.416,131.406,131.409,95500001.0
2005-06-10 08:16:00,131.416,131.416,131.41,131.41,42400000.0
2005-06-10 08:17:00,131.403,131.406,131.391,131.4,84399999.0
2005-06-10 08:18:00,131.39,131.401,131.385,131.4,129200001.0
2005-06-10 08:19:00,131.395,131.395,131.381,131.383,39100000.0
2005-06-10 08:20:00,131.397,131.397,131.396,131.396,35900000.0
2005-06-10 08:21:00,131.415,131.445,131.415,131.445,135800000.0
2005-06-10 08:22:00,131.432,131.432,131.394,131.394,59699999.0
2005-06-10 08:23:00,131.386,131.392,131.374,131.374,115399999.0
2005-06-10 08:24:00,131.376,131.376,131.359,131.375,169299999.0
2005-06-10 08:25:00,131.374,131.374,131.369,131.369,31099999.0
2005-06-10 08:26:00,131.381,131.381,131.365,131.365,56800000.0
2005-06-10 08:27:00,131.375,131.387,131.369,131.373,125700000.0
2005-06-10 08:28:00,131.384,131.384,131.36,131.36,126100000.0
2005-06-10 08:29:00,131.36,131.36,131.34,131.34,81700000.0
2005-06-10 08:30:00,131.326,131.332,131.321,131.325,57999999.0
2005-06-10 08:31:00,131.336,131.347,131.336,131.337,68699999.0
2005-06-10 08:32:00,131.344,131.346,131.344,131.346,24000000.0
2005-06-10 08:33:00,131.355,131.387,131.355,131.381,61100000.0
2005-06-10 08:34:00,131.376,131.401,131.362,131.362,94600000.0
2005-06-10 08:35:00,131.352,131.366,131.322,131.322,38200000.0
2005-06-10 08:36:00,131.329,131.343,131.307,131.307,117699999.0
2005-06-10 08:37:00,131.318,131.324,131.312,131.32,159799999.0
2005-06-10 08:38:00,131.313,131.313,131.277,131.277,51699999.0
2005-06-10 08:39:00,131.268,131.289,131.26,131.289,102100002.0
2005-06-10 08:40:00,131.287,131.3,131.28,131.3,78600000.0
2005-06-10 08:41:00,131.297,131.3,131.277,131.3,135399999.0
2005-06-10 08:42:00,131.296,131.303,131.291,131.303,34100000.0
2005-06-10 08:43:00,131.299,131.303,131.284,131.29,110599999.0
2005-06-10 08:44:00,131.28,131.29,131.276,131.279,72000000.0
2005-06-10 08:45:00,131.27,131.27,131.245,131.245,108099999.0
2005-06-10 08:46:00,131.238,131.266,131.238,131.266,40100000.0
2005-06-10 08:47:00,131.275,131.285,131.275,131.285,49299999.0
2005-06-10 08:48:00,131.293,131.308,131.292,131.308,70800000.0
2005-06-10 08:49:00,131.302,131.331,131.302,131.326,127899999.0
2005-06-10 08:50:00,131.35,131.365,131.35,131.365,68400001.0
2005-06-10 08:51:00,131.365,131.373,131.355,131.358,81500002.0
2005-06-10 08:52:00,131.351,131.358,131.349,131.352,59200001.0
2005-06-10 08:53:00,131.349,131.349,131.339,131.342,65500000.0
2005-06-10 08:54:00,131.337,131.337,131.333,131.337,66500001.0
2005-06-10 08:55:00,131.343,131.343,131.332,131.336,117999999.0
2005-06-10 08:56:00,131.332,131.332,131.32,131.32,120499998.0
2005-06-10 08:57:00,131.317,131.317,131.295,131.299,104499999.0
2005-06-10 08:58:00,131.307,131.312,131.303,131.303,138900000.0
2005-06-10 08:59:00,131.316,131.338,131.306,131.338,164999999.0
2005-06-10 09:00:00,131.333,131.338,131.328,131.328,94599996.0
2005-06-10 09:01:00,131.325,131.325,131.308,131.308,103799997.0
2005-06-10 09:02:00,131.306,131.32,131.305,131.312,63100000.0
2005-06-10 09:03:00,131.306,131.307,131.296,131.296,111699999.0
2005-06-10 09:04:00,131.291,131.323,131.291,131.323,107700002.0
2005-06-10 09:05:00,131.328,131.328,131.323,131.323,52000000.0
2005-06-10 09:06:00,131.318,131.324,131.317,131.317,69100000.0
2005-06-10 09:07:00,131.307,131.316,131.298,131.305,174900000.0
2005-06-10 09:08:00,131.311,131.322,131.311,131.312,51900000.0
2005-06-10 09:09:00,131.308,131.312,131.293,131.3,65600000.0
2005-06-10 09:10:00,131.274,131.274,131.257,131.269,75500000.0
2005-06-10 09:11:00,131.277,131.284,131.266,131.284,100500002.0
2005-06-10 09:12:00,131.278,131.278,131.27,131.272,167300003.0
2005-06-10 09:13:00,131.268,131.268,131.257,131.267,75200000.0
2005-06-10 09:14:00,131.267,131.282,131.265,131.268,254400006.0
2005-06-10 09:15:00,131.265,131.265,131.254,131.26,77000001.0
2005-06-10 09:16:00,131.257,131.266,131.234,131.234,88699998.0
2005-06-10 09:17:00,131.225,131.23,131.215,131.22,173500003.0
2005-06-10 09:18:00,131.22,131.226,131.214,131.217,91100002.0
2005-06-10 09:19:00,131.21,131.22,131.18,131.18,156500002.0
2005-06-10 09:20:00,131.19,131.21,131.17,131.21,156500002.0
2005-06-10 09:21:00,131.22,131.23,131.2,131.23,156500002.0
2005-06-10 09:22:00,131.22,131.24,131.22,131.24,156500002.0
2005-06-10 09:23:00,131.23,131.24,131.21,131.23,156500002.0
2005-06-10 09:24:00,131.24,131.25,131.22,131.23,156500002.0
2005-06-10 09:25:00,131.24,131.26,131.23,131.25,156500002.0
2005-06-10 09:26:00,131.23,131.28,131.23,131.28,156500002.0
2005-06-10 09:27:00,131.26,131.31,131.26,131.31,156500002.0
2005-06-10 09:28:00,131.29,131.31,131.26,131.26,156500002.0
2005-06-10 09:29:00,131.28,131.29,131.28,131.28,156500002.0
2005-06-10 09:30:00,131.29,131.29,131.28,131.29,156500002.0
2005-06-10 09:33:00,131.31,131.31,131.26,131.26,156500002.0
2005-06-10 09:34:00,131.28,131.29,131.26,131.29,156500002.0
2005-06-10 09:35:00,131.28,131.29,131.26,131.26,156500002.0
2005-06-10 09:36:00,131.28,131.28,131.26,131.26,156500002.0
2005-06-10 09:37:00,131.28,131.28,131.26,131.26,156500002.0
2005-06-10 09:38:00,131.28,131.28,131.26,131.26,156500002.0
2005-06-10 09:39:00,131.28,131.28,131.26,131.28,156500002.0
2005-06-10 09:40:00,131.26,131.26,131.26,131.26,156500002.0
2005-06-10 09:41:00,131.25,131.26,131.25,131.26,156500002.0
2005-06-10 09:42:00,131.25,131.29,131.25,131.26,156500002.0
2005-06-10 09:44:00,131.25,131.25,131.19,131.21,156500002.0
2005-06-10 09:45:00,131.21,131.22,131.19,131.19,156500002.0
2005-06-10 09:46:00,131.21,131.21,131.17,131.17,156500002.0
2005-06-10 09:47:00,131.18,131.18,131.14,131.14,156500002.0
2005-06-10 09:48:00,131.13,131.14,131.11,131.13,156500002.0
2005-06-10 09:49:00,131.14,131.14,131.13,131.14,156500002.0
2005-06-10 09:50:00,131.13,131.13,131.11,131.13,156500002.0
2005-06-10 09:51:00,131.14,131.14,131.11,131.14,156500002.0
2005-06-10 09:52:00,131.16,131.16,131.14,131.16,156500002.0
2005-06-10 09:53:00,131.14,131.14,131.14,131.14,156500002.0
2005-06-10 09:54:00,131.13,131.14,131.13,131.14,156500002.0
2005-06-10 09:55:00,131.13,131.14,131.11,131.14,156500002.0
2005-06-10 09:56:00,131.16,131.16,131.16,131.16,156500002.0
2005-06-10 09:57:00,131.17,131.2,131.17,131.19,156500002.0
2005-06-10 09:58:00,131.2,131.2,131.18,131.2,156500002.0
2005-06-10 09:59:00,131.2,131.24,131.19,131.23,156500002.0
2005-06-10 10:00:00,131.24,131.24,131.22,131.23,156500002.0
2005-06-10 10:01:00,131.24,131.26,131.23,131.26,156500002.0
2005-06-10 10:02:00,131.25,131.29,131.25,131.29,156500002.0
2005-06-10 10:03:00,131.28,131.31,131.28,131.31,156500002.0
2005-06-10 10:04:00,131.32,131.33,131.31,131.33,156500002.0
2005-06-10 10:05:00,131.32,131.33,131.32,131.32,156500002.0
2005-06-10 10:06:00,131.31,131.32,131.31,131.32,156500002.0
2005-06-10 10:07:00,131.33,131.33,131.31,131.32,156500002.0
2005-06-10 10:08:00,131.31,131.34,131.29,131.33,156500002.0
2005-06-10 10:09:00,131.34,131.34,131.32,131.32,156500002.0
2005-06-10 10:10:00,131.33,131.34,131.32,131.34,156500002.0
2005-06-10 10:11:00,131.33,131.36,131.33,131.35,156500002.0
2005-06-10 10:12:00,131.36,131.36,131.32,131.34,156500002.0
2005-06-10 10:13:00,131.32,131.35,131.32,131.33,156500002.0
2005-06-10 10:14:00,131.34,131.34,131.32,131.34,156500002.0
2005-06-10 10:15:00,131.33,131.34,131.31,131.33,156500002.0
2005-06-10 10:16:00,131.32,131.33,131.31,131.33,156500002.0
2005-06-10 10:17:00,131.32,131.34,131.31,131.33,156500002.0
2005-06-10 10:18:00,131.32,131.32,131.29,131.29,156500002.0
2005-06-10 10:19:00,131.31,131.31,131.29,131.29,156500002.0
2005-06-10 10:20:00,131.28,131.32,131.28,131.31,156500002.0
2005-06-10 10:21:00,131.32,131.33,131.31,131.32,156500002.0
2005-06-10 10:22:00,131.32,131.32,131.29,131.29,156500002.0
2005-06-10 10:23:00,131.28,131.29,131.28,131.29,156500002.0
2005-06-10 10:24:00,131.28,131.29,131.26,131.29,156500002.0
2005-06-10 10:25:00,131.28,131.29,131.26,131.28,156500002.0
2005-06-10 10:26:00,131.28,131.28,131.26,131.28,156500002.0
2005-06-10 10:27:00,131.263,131.278,131.247,131.263,156500002.0
2005-06-10 10:28:00,131.259,131.291,131.23,131.256,109199999.0
2005-06-10 10:29:00,131.28,131.291,131.253,131.274,81200000.0
2005-06-10 10:30:00,131.244,131.291,131.231,131.291,121500001.0
2005-06-10 10:31:00,131.29,131.295,131.26,131.284,176900002.0
2005-06-10 10:32:00,131.288,131.309,131.274,131.286,88299998.0
2005-06-10 10:33:00,131.292,131.311,131.285,131.304,48300000.0
2005-06-10 10:34:00,131.298,131.307,131.271,131.271,21100000.0
2005-06-10 10:35:00,131.307,131.318,131.273,131.284,57400001.0
2005-06-10 10:36:00,131.319,131.319,131.288,131.297,65000001.0
2005-06-10 10:37:00,131.317,131.324,131.285,131.297,66399999.0
2005-06-10 10:38:00,131.3,131.311,131.297,131.302,88100000.0
2005-06-10 10:39:00,131.322,131.328,131.295,131.318,123900002.0
2005-06-10 10:40:00,131.31,131.322,131.281,131.298,63800000.0
2005-06-10 10:41:00,131.31,131.325,131.284,131.305,67100000.0
2005-06-10 10:42:00,131.267,131.332,131.267,131.327,51699999.0
2005-06-10 10:43:00,131.325,131.349,131.289,131.289,61099999.0
2005-06-10 10:44:00,131.264,131.307,131.264,131.284,114999998.0
2005-06-10 10:45:00,131.267,131.302,131.255,131.275,66300000.0
2005-06-10 10:46:00,131.302,131.302,131.249,131.254,48300000.0
2005-06-10 10:47:00,131.288,131.298,131.234,131.253,110699997.0
2005-06-10 10:48:00,131.268,131.309,131.246,131.309,130699998.0
2005-06-10 10:49:00,131.243,131.277,131.235,131.255,129199998.0
2005-06-10 10:50:00,131.198,131.302,131.198,131.247,101299998.0
2005-06-10 10:51:00,131.272,131.275,131.241,131.257,156999999.0
2005-06-10 10:52:00,131.225,131.277,131.225,131.258,50200000.0
2005-06-10 10:53:00,131.228,131.268,131.225,131.254,181700002.0
2005-06-10 10:54:00,131.255,131.267,131.22,131.267,135199999.0
2005-06-10 10:55:00,131.248,131.279,131.235,131.272,149000000.0
2005-06-10 10:56:00,131.247,131.315,131.247,131.311,114999998.0
2005-06-10 10:57:00,131.293,131.319,131.282,131.308,136999998.0
2005-06-10 10:58:00,131.237,131.284,131.237,131.279,26400000.0
2005-06-10 10:59:00,131.282,131.298,131.282,131.289,129800004.0
2005-06-10 11:00:00,131.293,131.295,131.286,131.292,55500000.0
2005-06-10 11:01:00,131.284,131.297,131.284,131.296,160499996.0
2005-06-10 11:02:00,131.288,131.296,131.285,131.296,69600000.0
2005-06-10 11:03:00,131.3,131.305,131.3,131.3,59800001.0
2005-06-10 11:04:00,131.297,131.297,131.286,131.293,96100003.0
2005-06-10 11:05:00,131.307,131.307,131.29,131.296,85199999.0
2005-06-10 11:06:00,131.3,131.313,131.297,131.313,118299998.0
2005-06-10 11:07:00,131.327,131.327,131.302,131.313,146199998.0
2005-06-10 11:08:00,131.3,131.304,131.268,131.268,96499999.0
2005-06-10 11:09:00,131.27,131.275,131.265,131.27,86500000.0
2005-06-10 11:10:00,131.274,131.291,131.274,131.288,138600005.0
2005-06-10 11:11:00,131.291,131.302,131.291,131.299,47200000.0
2005-06-10 11:12:00,131.306,131.312,131.295,131.302,105799998.0
2005-06-10 11:13:00,131.305,131.305,131.293,131.293,121300001.0
2005-06-10 11:14:00,131.302,131.33,131.302,131.327,40000000.0
2005-06-10 11:15:00,131.312,131.33,131.312,131.33,61999999.0
2005-06-10 11:16:00,131.334,131.347,131.324,131.324,83200001.0
2005-06-10 11:17:00,131.33,131.341,131.329,131.332,113000000.0
2005-06-10 11:18:00,131.337,131.355,131.337,131.355,49700000.0
2005-06-10 11:19:00,131.344,131.344,131.328,131.337,120299997.0
2005-06-10 11:20:00,131.334,131.343,131.329,131.329,112300002.0
2005-06-10 11:21:00,131.335,131.336,131.316,131.316,84200000.0
2005-06-10 11:22:00,131.317,131.325,131.317,131.321,122099999.0
2005-06-10 11:23:00,131.317,131.335,131.316,131.335,56000000.0
2005-06-10 11:24:00,131.342,131.342,131.332,131.334,44000000.0
2005-06-10 11:25:00,131.338,131.346,131.332,131.34,148900002.0
2005-06-10 11:26:00,131.33,131.33,131.325,131.325,46600002.0
2005-06-10 11:27:00,131.32,131.339,131.32,131.332,60399999.0
2005-06-10 11:28:00,131.333,131.337,131.326,131.326,70700000.0
2005-06-10 11:29:00,131.339,131.347,131.33,131.33,113999999.0
2005-06-10 11:30:00,131.328,131.338,131.322,131.326,61799999.0
2005-06-10 11:31:00,131.322,131.337,131.319,131.321,115300000.0
2005-06-10 11:32:00,131.321,131.328,131.321,131.328,54900000.0
2005-06-10 11:33:00,131.335,131.335,131.325,131.33,109200003.0
2005-06-10 11:34:00,131.329,131.329,131.306,131.315,50700000.0
2005-06-10 11:35:00,131.313,131.319,131.3,131.3,151900003.0
2005-06-10 11:36:00,131.317,131.317,131.303,131.31,65000000.0
2005-06-10 11:37:00,131.323,131.323,131.32,131.32,35900000.0
2005-06-10 11:38:00,131.337,131.345,131.325,131.343,63700000.0
2005-06-10 11:39:00,131.358,131.377,131.351,131.375,73599999.0
2005-06-10 11:40:00,131.37,131.373,131.342,131.349,53100000.0
2005-06-10 11:41:00,131.336,131.348,131.333,131.342,150900000.0
2005-06-10 11:42:00,131.336,131.336,131.329,131.336,34400000.0
2005-06-10 11:43:00,131.347,131.353,131.344,131.347,146199998.0
2005-06-10 11:44:00,131.35,131.361,131.345,131.359,192299999.0
2005-06-10 11:45:00,131.353,131.373,131.347,131.37,152099999.0
2005-06-10 11:46:00,131.373,131.393,131.373,131.385,123800000.0
2005-06-10 11:47:00,131.4,131.414,131.398,131.398,142300002.0
2005-06-10 11:48:00,131.416,131.416,131.394,131.4,35500000.0
2005-06-10 11:49:00,131.393,131.394,131.386,131.388,89600000.0
2005-06-10 11:50:00,131.38,131.397,131.38,131.384,95100002.0
2005-06-10 11:51:00,131.374,131.393,131.374,131.393,96799999.0
2005-06-10 11:52:00,131.38,131.416,131.38,131.415,39800000.0
2005-06-10 11:53:00,131.41,131.424,131.409,131.416,140699999.0
2005-06-10 11:54:00,131.415,131.415,131.405,131.41,46600000.0
2005-06-10 11:55:00,131.417,131.423,131.41,131.412,145100001.0
2005-06-10 11:56:00,131.418,131.418,131.412,131.416,79000000.0
2005-06-10 11:57:00,131.413,131.427,131.413,131.427,85300001.0
2005-06-10 11:58:00,131.434,131.455,131.434,131.455,62400000.0
2005-06-10 11:59:00,131.46,131.469,131.454,131.455,182499995.0
2005-06-10 12:00:00,131.465,131.465,131.443,131.443,92200000.0
2005-06-10 12:01:00,131.45,131.455,131.45,131.45,74600002.0
2005-06-10 12:02:00,131.45,131.455,131.445,131.447,60800000.0
2005-06-10 12:03:00,131.448,131.448,131.44,131.442,106300000.0
2005-06-10 12:04:00,131.451,131.459,131.451,131.451,92900002.0
2005-06-10 12:05:00,131.44,131.446,131.437,131.44,135000000.0
2005-06-10 12:06:00,131.443,131.449,131.44,131.443,94299999.0
2005-06-10 12:07:00,131.435,131.445,131.435,131.44,48000000.0
2005-06-10 12:08:00,131.444,131.457,131.44,131.44,61399999.0
2005-06-10 12:09:00,131.442,131.46,131.442,131.46,56299999.0
2005-06-10 12:10:00,131.492,131.492,131.475,131.48,95099999.0
2005-06-10 12:11:00,131.49,131.51,131.49,131.503,75700000.0
2005-06-10 12:12:00,131.5,131.506,131.5,131.503,56800000.0
2005-06-10 12:13:00,131.504,131.519,131.504,131.512,61499999.0
2005-06-10 12:14:00,131.508,131.516,131.498,131.51,125299999.0
2005-06-10 12:15:00,131.504,131.517,131.501,131.507,73000000.0
2005-06-10 12:16:00,131.506,131.513,131.498,131.507,87300001.0
2005-06-10 12:17:00,131.502,131.521,131.502,131.521,80800000.0
2005-06-10 12:18:00,131.516,131.516,131.493,131.495,102099999.0
2005-06-10 12:19:00,131.494,131.506,131.488,131.502,147900001.0
2005-06-10 12:20:00,131.494,131.494,131.482,131.494,183399999.0
2005-06-10 12:21:00,131.485,131.485,131.475,131.475,60699998.0
2005-06-10 12:22:00,131.463,131.467,131.458,131.467,75199999.0
2005-06-10 12:23:00,131.475,131.485,131.475,131.479,64700000.0
2005-06-10 12:24:00,131.483,131.491,131.479,131.483,33800000.0
2005-06-10 12:25:00,131.489,131.489,131.482,131.482,54900000.0
2005-06-10 12:26:00,131.488,131.49,131.482,131.489,61699999.0
2005-06-10 12:27:00,131.487,131.491,131.482,131.482,30100000.0
2005-06-10 12:28:00,131.477,131.477,131.473,131.473,70400001.0
2005-06-10 12:29:00,131.486,131.514,131.486,131.506,49100000.0
2005-06-10 12:30:00,131.497,131.519,131.497,131.507,67800000.0
2005-06-10 12:31:00,131.507,131.513,131.506,131.51,110999998.0
2005-06-10 12:32:00,131.505,131.508,131.483,131.496,69200001.0
2005-06-10 12:33:00,131.497,131.51,131.494,131.51,63900001.0
2005-06-10 12:34:00,131.51,131.517,131.503,131.517,74100000.0
2005-06-10 12:35:00,131.527,131.542,131.527,131.528,41800000.0
2005-06-10 12:36:00,131.534,131.559,131.534,131.556,67600001.0
2005-06-10 12:37:00,131.559,131.561,131.556,131.56,91300000.0
2005-06-10 12:38:00,131.563,131.575,131.555,131.555,86000000.0
2005-06-10 12:39:00,131.558,131.558,131.552,131.552,74800000.0
2005-06-10 12:40:00,131.553,131.553,131.533,131.537,62400001.0
2005-06-10 12:41:00,131.53,131.545,131.525,131.525,108200000.0
2005-06-10 12:42:00,131.519,131.526,131.514,131.515,68499999.0
2005-06-10 12:43:00,131.513,131.547,131.507,131.547,84599999.0
2005-06-10 12:44:00,131.562,131.58,131.562,131.58,62200000.0
2005-06-10 12:45:00,131.592,131.592,131.566,131.566,78500000.0
2005-06-10 12:46:00,131.571,131.592,131.571,131.589,92800000.0
2005-06-10 12:47:00,131.585,131.592,131.585,131.585,93199998.0
2005-06-10 12:48:00,131.602,131.616,131.6,131.6,81399999.0
2005-06-10 12:49:00,131.589,131.619,131.582,131.619,142700003.0
2005-06-10 12:50:00,131.63,131.635,131.62,131.63,46500000.0
2005-06-10 12:51:00,131.622,131.622,131.603,131.603,32300000.0
2005-06-10 12:52:00,131.595,131.595,131.583,131.583,47200001.0
2005-06-10 12:53:00,131.593,131.593,131.572,131.572,55700000.0
2005-06-10 12:54:00,131.558,131.577,131.558,131.575,81900000.0
2005-06-10 12:55:00,131.578,131.578,131.57,131.57,121000003.0
2005-06-10 12:56:00,131.565,131.565,131.548,131.549,92100000.0
2005-06-10 12:57:00,131.55,131.555,131.542,131.55,66900000.0
2005-06-10 12:58:00,131.549,131.555,131.545,131.545,104600000.0
2005-06-10 12:59:00,131.533,131.534,131.506,131.52,181399997.0
2005-06-10 13:00:00,131.509,131.509,131.504,131.508,65500000.0
2005-06-10 13:01:00,131.503,131.51,131.498,131.5,56700000.0
2005-06-10 13:02:00,131.491,131.498,131.462,131.462,94000000.0
2005-06-10 13:03:00,131.458,131.473,131.456,131.47,56800000.0
2005-06-10 13:04:00,131.476,131.478,131.469,131.472,91100001.0
2005-06-10 13:05:00,131.462,131.475,131.462,131.465,51499999.0
2005-06-10 13:06:00,131.458,131.48,131.457,131.478,118399998.0
2005-06-10 13:07:00,131.477,131.477,131.474,131.477,47100001.0
2005-06-10 13:08:00,131.478,131.478,131.47,131.471,32800000.0
2005-06-10 13:09:00,131.482,131.49,131.479,131.487,34000000.0
2005-06-10 13:10:00,131.475,131.476,131.47,131.472,97999999.0
2005-06-10 13:11:00,131.472,131.482,131.468,131.47,71800000.0
2005-06-10 13:12:00,131.48,131.483,131.47,131.47,67200000.0
2005-06-10 13:13:00,131.468,131.484,131.458,131.473,81000001.0
2005-06-10 13:14:00,131.465,131.47,131.462,131.47,88699999.0
2005-06-10 13:15:00,131.47,131.484,131.47,131.48,94599999.0
2005-06-10 13:16:00,131.47,131.475,131.465,131.475,111100002.0
2005-06-10 13:17:00,131.472,131.48,131.472,131.478,55100001.0
2005-06-10 13:18:00,131.478,131.483,131.468,131.483,52000000.0
2005-06-10 13:19:00,131.475,131.475,131.463,131.463,43699999.0
2005-06-10 13:20:00,131.462,131.473,131.447,131.447,106200000.0
2005-06-10 13:21:00,131.447,131.459,131.447,131.453,87099998.0
2005-06-10 13:22:00,131.452,131.453,131.439,131.447,72599998.0
2005-06-10 13:23:00,131.448,131.456,131.435,131.445,81900000.0
2005-06-10 13:24:00,131.448,131.453,131.438,131.453,141099999.0
2005-06-10 13:25:00,131.452,131.46,131.442,131.443,159600001.0
2005-06-10 13:26:00,131.45,131.46,131.442,131.446,89500000.0
2005-06-10 13:27:00,131.432,131.438,131.431,131.431,125300002.0
2005-06-10 13:28:00,131.42,131.442,131.42,131.442,105199999.0
2005-06-10 13:29:00,131.438,131.438,131.429,131.432,63100000.0
2005-06-10 13:30:00,131.435,131.44,131.432,131.432,98300000.0
2005-06-10 13:31:00,131.434,131.446,131.432,131.445,140099999.0
2005-06-10 13:32:00,131.432,131.448,131.432,131.434,91899998.0
2005-06-10 13:33:00,131.441,131.441,131.424,131.436,28700000.0
2005-06-10 13:34:00,131.436,131.449,131.436,131.446,83500002.0
2005-06-10 13:35:00,131.434,131.443,131.426,131.429,92699999.0
2005-06-10 13:36:00,131.43,131.43,131.43,131.43,74299999.0
2005-06-10 13:37:00,131.432,131.441,131.432,131.439,88999998.0
2005-06-10 13:38:00,131.443,131.447,131.441,131.447,46299999.0
2005-06-10 13:39:00,131.453,131.457,131.451,131.453,44000000.0
2005-06-10 13:40:00,131.452,131.461,131.452,131.453,74999998.0
2005-06-10 13:41:00,131.465,131.471,131.465,131.471,63900000.0
2005-06-10 13:42:00,131.47,131.471,131.466,131.467,131600000.0
2005-06-10 13:43:00,131.469,131.47,131.461,131.461,72100000.0
2005-06-10 13:44:00,131.449,131.449,131.423,131.423,111600000.0
2005-06-10 13:45:00,131.431,131.431,131.405,131.405,94300000.0
2005-06-10 13:46:00,131.398,131.412,131.396,131.412,98200000.0
2005-06-10 13:47:00,131.408,131.412,131.403,131.403,132700000.0
2005-06-10 13:48:00,131.39,131.401,131.39,131.395,61400000.0
2005-06-10 13:49:00,131.396,131.403,131.396,131.402,34300001.0
2005-06-10 13:50:00,131.402,131.416,131.397,131.397,51500001.0
2005-06-10 13:51:00,131.397,131.403,131.389,131.403,31200000.0
2005-06-10 13:52:00,131.405,131.413,131.401,131.401,66800001.0
2005-06-10 13:53:00,131.398,131.404,131.387,131.387,93699999.0
2005-06-10 13:54:00,131.384,131.385,131.376,131.379,60900000.0
2005-06-10 13:55:00,131.382,131.393,131.382,131.392,74499998.0
2005-06-10 13:56:00,131.397,131.407,131.397,131.403,109699998.0
2005-06-10 13:57:00,131.402,131.414,131.395,131.4,70399999.0
2005-06-10 13:58:00,131.398,131.419,131.394,131.405,110100001.0
2005-06-10 13:59:00,131.403,131.403,131.391,131.396,80600001.0
2005-06-10 14:00:00,131.399,131.399,131.377,131.382,133300001.0
2005-06-10 14:01:00,131.386,131.386,131.377,131.383,27000000.0
2005-06-10 14:02:00,131.378,131.398,131.378,131.398,73100000.0
2005-06-10 14:03:00,131.403,131.403,131.387,131.394,51600000.0
2005-06-10 14:04:00,131.398,131.404,131.395,131.404,134300002.0
2005-06-10 14:05:00,131.402,131.42,131.4,131.42,87300001.0
2005-06-10 14:06:00,131.422,131.427,131.419,131.426,82600000.0
2005-06-10 14:07:00,131.418,131.436,131.418,131.43,88399998.0
2005-06-10 14:08:00,131.425,131.425,131.405,131.413,135800000.0
2005-06-10 14:09:00,131.403,131.407,131.395,131.395,79900001.0
2005-06-10 14:10:00,131.405,131.422,131.405,131.411,141700003.0
2005-06-10 14:11:00,131.413,131.418,131.402,131.418,90599999.0
2005-06-10 14:12:00,131.433,131.433,131.42,131.433,58800001.0
2005-06-10 14:13:00,131.427,131.448,131.427,131.432,95099999.0
2005-06-10 14:14:00,131.432,131.433,131.381,131.383,129099998.0
2005-06-10 14:15:00,131.383,131.404,131.383,131.395,158600002.0
2005-06-10 14:16:00,131.395,131.4,131.387,131.4,135799999.0
2005-06-10 14:17:00,131.405,131.411,131.405,131.41,77600000.0
2005-06-10 14:18:00,131.406,131.416,131.402,131.408,152599995.0
2005-06-10 14:19:00,131.422,131.446,131.422,131.446,40999999.0
2005-06-10 14:20:00,131.453,131.476,131.439,131.476,50800000.0
2005-06-10 14:21:00,131.463,131.481,131.463,131.474,64000000.0
2005-06-10 14:22:00,131.477,131.499,131.468,131.492,177699999.0
2005-06-10 14:23:00,131.519,131.536,131.519,131.519,99500003.0
2005-06-10 14:24:00,131.533,131.554,131.532,131.544,62000000.0
2005-06-10 14:25:00,131.537,131.545,131.53,131.53,39800000.0
2005-06-10 14:26:00,131.526,131.526,131.515,131.52,124300001.0
2005-06-10 14:27:00,131.523,131.527,131.505,131.52,58300000.0
2005-06-10 14:28:00,131.517,131.527,131.503,131.527,100799998.0
2005-06-10 14:29:00,131.502,131.502,131.501,131.501,18400000.0
2005-06-10 14:30:00,131.443,131.443,131.374,131.388,50100000.0
2005-06-10 14:31:00,131.386,131.417,131.348,131.4,173500000.0
2005-06-10 14:32:00,131.366,131.497,131.321,131.497,146400003.0
2005-06-10 14:33:00,131.531,131.535,131.503,131.533,111299999.0
2005-06-10 14:34:00,131.535,131.538,131.489,131.494,98699998.0
2005-06-10 14:35:00,131.508,131.558,131.508,131.541,96799998.0
2005-06-10 14:36:00,131.53,131.537,131.512,131.518,95899998.0
2005-06-10 14:37:00,131.53,131.53,131.507,131.507,39999999.0
2005-06-10 14:38:00,131.482,131.482,131.432,131.432,160500001.0
2005-06-10 14:39:00,131.421,131.43,131.421,131.43,89499999.0
2005-06-10 14:40:00,131.428,131.445,131.407,131.428,80099998.0
2005-06-10 14:41:00,131.421,131.439,131.41,131.41,73700000.0
2005-06-10 14:42:00,131.393,131.401,131.288,131.29,140199999.0
2005-06-10 14:43:00,131.302,131.343,131.302,131.314,161399999.0
2005-06-10 14:44:00,131.325,131.433,131.325,131.429,121299997.0
2005-06-10 14:45:00,131.428,131.44,131.425,131.434,97899999.0
2005-06-10 14:46:00,131.413,131.413,131.366,131.366,42600000.0
2005-06-10 14:47:00,131.36,131.4,131.349,131.4,170500001.0
2005-06-10 14:48:00,131.415,131.429,131.387,131.429,119200002.0
2005-06-10 14:49:00,131.43,131.434,131.394,131.394,28200000.0
2005-06-10 14:50:00,131.391,131.402,131.384,131.391,95200000.0
2005-06-10 14:51:00,131.387,131.406,131.387,131.399,78999998.0
2005-06-10 14:52:00,131.377,131.382,131.355,131.382,70699999.0
2005-06-10 14:53:00,131.353,131.365,131.343,131.343,131799999.0
2005-06-10 14:54:00,131.342,131.342,131.317,131.317,69700000.0
2005-06-10 14:55:00,131.32,131.335,131.311,131.315,109300001.0
2005-06-10 14:56:00,131.318,131.347,131.316,131.338,127000000.0
2005-06-10 14:57:00,131.355,131.376,131.355,131.371,88700002.0
2005-06-10 14:58:00,131.362,131.385,131.362,131.371,147600000.0
2005-06-10 14:59:00,131.365,131.394,131.346,131.368,56800000.0
2005-06-10 15:00:00,131.387,131.406,131.387,131.399,140600003.0
2005-06-10 15:01:00,131.387,131.407,131.385,131.406,40300000.0
2005-06-10 15:02:00,131.395,131.405,131.394,131.405,145500000.0
2005-06-10 15:03:00,131.414,131.427,131.402,131.405,60800001.0
2005-06-10 15:04:00,131.405,131.418,131.405,131.408,51500000.0
2005-06-10 15:05:00,131.407,131.416,131.371,131.371,184799998.0
2005-06-10 15:06:00,131.388,131.423,131.388,131.399,49399999.0
2005-06-10 15:07:00,131.407,131.43,131.407,131.423,54400000.0
2005-06-10 15:08:00,131.426,131.431,131.421,131.429,75899999.0
2005-06-10 15:09:00,131.414,131.418,131.409,131.414,70100000.0
2005-06-10 15:10:00,131.415,131.43,131.408,131.424,119299999.0
2005-06-10 15:11:00,131.42,131.432,131.406,131.406,70900000.0
2005-06-10 15:12:00,131.416,131.419,131.406,131.417,197699999.0
2005-06-10 15:13:00,131.422,131.429,131.402,131.404,97299998.0
2005-06-10 15:14:00,131.413,131.428,131.413,131.413,146500001.0
2005-06-10 15:15:00,131.401,131.421,131.401,131.412,37400000.0
2005-06-10 15:16:00,131.414,131.436,131.414,131.428,65900000.0
2005-06-10 15:17:00,131.426,131.426,131.405,131.405,94800002.0
2005-06-10 15:18:00,131.413,131.421,131.407,131.407,171000000.0
2005-06-10 15:19:00,131.41,131.42,131.41,131.41,76000001.0
2005-06-10 15:20:00,131.406,131.435,131.406,131.419,86599999.0
2005-06-10 15:21:00,131.42,131.423,131.41,131.412,122000000.0
2005-06-10 15:22:00,131.408,131.415,131.405,131.41,70199998.0
2005-06-10 15:23:00,131.402,131.421,131.402,131.416,111900000.0
2005-06-10 15:24:00,131.418,131.418,131.369,131.369,136600004.0
2005-06-10 15:25:00,131.375,131.389,131.375,131.379,49500000.0
2005-06-10 15:26:00,131.38,131.38,131.356,131.363,56100000.0
2005-06-10 15:27:00,131.373,131.389,131.372,131.382,122199999.0
2005-06-10 15:28:00,131.398,131.407,131.388,131.389,87600000.0
2005-06-10 15:29:00,131.397,131.397,131.385,131.394,185799999.0
2005-06-10 15:30:00,131.388,131.397,131.38,131.397,79400002.0
2005-06-10 15:31:00,131.394,131.411,131.394,131.411,45699999.0
2005-06-10 15:32:00,131.41,131.425,131.398,131.403,135300000.0
2005-06-10 15:33:00,131.404,131.404,131.397,131.4,65700001.0
2005-06-10 15:34:00,131.4,131.405,131.395,131.4,87099998.0
2005-06-10 15:35:00,131.412,131.412,131.397,131.402,90100001.0
2005-06-10 15:36:00,131.413,131.413,131.391,131.4,158300002.0
2005-06-10 15:37:00,131.402,131.407,131.398,131.402,83200000.0
2005-06-10 15:38:00,131.38,131.38,131.344,131.344,66400000.0
2005-06-10 15:39:00,131.347,131.353,131.307,131.332,97199999.0
2005-06-10 15:40:00,131.337,131.345,131.323,131.345,139000003.0
2005-06-10 15:41:00,131.356,131.366,131.356,131.358,83900000.0
2005-06-10 15:42:00,131.348,131.348,131.319,131.319,53600000.0
2005-06-10 15:43:00,131.304,131.304,131.25,131.257,107800003.0
2005-06-10 15:44:00,131.258,131.272,131.256,131.272,99900002.0
2005-06-10 15:45:00,131.251,131.283,131.243,131.283,159899999.0
2005-06-10 15:46:00,131.26,131.277,131.233,131.233,136400000.0
2005-06-10 15:47:00,131.247,131.256,131.228,131.236,77000000.0
2005-06-10 15:48:00,131.247,131.257,131.237,131.255,97699998.0
2005-06-10 15:49:00,131.256,131.27,131.219,131.219,154499998.0
2005-06-10 15:50:00,131.225,131.235,131.213,131.227,83000001.0
2005-06-10 15:51:00,131.222,131.222,131.208,131.209,97600001.0
2005-06-10 15:52:00,131.203,131.218,131.202,131.205,42400000.0
2005-06-10 15:53:00,131.206,131.211,131.206,131.206,13600000.0
2005-06-10 15:54:00,131.207,131.212,131.193,131.2,47600000.0
2005-06-10 15:55:00,131.19,131.203,131.19,131.198,87900000.0
2005-06-10 15:56:00,131.196,131.196,131.173,131.183,96100003.0
2005-06-10 15:57:00,131.183,131.183,131.132,131.134,83900000.0
2005-06-10 15:58:00,131.14,131.167,131.128,131.167,147500002.0
2005-06-10 15:59:00,131.175,131.192,131.173,131.18,118700002.0
2005-06-10 16:00:00,131.186,131.197,131.177,131.177,46600000.0
2005-06-10 16:01:00,131.183,131.191,131.142,131.142,122600000.0
2005-06-10 16:02:00,131.128,131.128,131.095,131.107,94700001.0
2005-06-10 16:03:00,131.112,131.113,131.069,131.069,92100000.0
2005-06-10 16:04:00,131.098,131.17,131.098,131.17,63100000.0
2005-06-10 16:05:00,131.156,131.156,131.107,131.13,123399998.0
2005-06-10 16:06:00,131.14,131.151,131.119,131.122,118899998.0
2005-06-10 16:07:00,131.14,131.164,131.14,131.162,75000000.0
2005-06-10 16:08:00,131.186,131.213,131.186,131.213,67500000.0
2005-06-10 16:09:00,131.211,131.224,131.182,131.184,51500000.0
2005-06-10 16:10:00,131.174,131.174,131.136,131.146,108100000.0
2005-06-10 16:11:00,131.13,131.139,131.125,131.133,67000002.0
2005-06-10 16:12:00,131.118,131.118,131.099,131.101,45500000.0
2005-06-10 16:13:00,131.111,131.143,131.1,131.123,118399997.0
2005-06-10 16:14:00,131.123,131.17,131.121,131.17,31000000.0
2005-06-10 16:15:00,131.18,131.18,131.161,131.174,61499999.0
2005-06-10 16:16:00,131.179,131.193,131.173,131.193,137000002.0
2005-06-10 16:17:00,131.195,131.225,131.178,131.225,130500002.0
2005-06-10 16:18:00,131.22,131.22,131.185,131.209,74300001.0
2005-06-10 16:19:00,131.208,131.216,131.206,131.213,96899999.0
2005-06-10 16:20:00,131.23,131.23,131.215,131.215,89099998.0
2005-06-10 16:21:00,131.21,131.253,131.194,131.253,119500001.0
2005-06-10 16:22:00,131.271,131.355,131.271,131.342,69000000.0
2005-06-10 16:23:00,131.328,131.328,131.303,131.309,52800000.0
2005-06-10 16:24:00,131.318,131.335,131.316,131.325,152099999.0
2005-06-10 16:25:00,131.335,131.338,131.325,131.338,96800000.0
2005-06-10 16:26:00,131.333,131.333,131.322,131.322,94100002.0
2005-06-10 16:27:00,131.328,131.338,131.317,131.338,127699999.0
2005-06-10 16:28:00,131.335,131.335,131.325,131.329,79900000.0
2005-06-10 16:29:00,131.335,131.35,131.318,131.318,76500000.0
2005-06-10 16:30:00,131.317,131.317,131.304,131.315,98399999.0
2005-06-10 16:31:00,131.319,131.332,131.319,131.329,160800003.0
2005-06-10 16:32:00,131.323,131.323,131.316,131.321,47299999.0
2005-06-10 16:33:00,131.324,131.342,131.315,131.342,117900002.0
2005-06-10 16:34:00,131.361,131.388,131.36,131.36,92200000.0
2005-06-10 16:35:00,131.351,131.353,131.339,131.339,153700000.0
2005-06-10 16:36:00,131.331,131.357,131.331,131.335,130999999.0
2005-06-10 16:37:00,131.333,131.342,131.321,131.326,67500000.0
2005-06-10 16:38:00,131.326,131.333,131.321,131.329,133999999.0
2005-06-10 16:39:00,131.331,131.343,131.331,131.331,81999999.0
2005-06-10 16:40:00,131.324,131.332,131.319,131.322,47900000.0
2005-06-10 16:41:00,131.318,131.332,131.313,131.327,76499999.0
2005-06-10 16:42:00,131.332,131.332,131.319,131.331,122800002.0
2005-06-10 16:43:00,131.35,131.356,131.328,131.328,37400000.0
2005-06-10 16:44:00,131.323,131.326,131.301,131.304,153699998.0
2005-06-10 16:45:00,131.312,131.318,131.289,131.289,33100000.0
2005-06-10 16:46:00,131.284,131.297,131.284,131.296,146599998.0
2005-06-10 16:47:00,131.303,131.322,131.303,131.322,61900000.0
2005-06-10 16:48:00,131.291,131.309,131.262,131.309,76000000.0
2005-06-10 16:49:00,131.318,131.33,131.3,131.314,130400002.0
2005-06-10 16:50:00,131.315,131.382,131.306,131.382,51100000.0
2005-06-10 16:51:00,131.416,131.416,131.398,131.407,69899999.0
2005-06-10 16:52:00,131.406,131.412,131.374,131.374,65500001.0
2005-06-10 16:53:00,131.375,131.422,131.366,131.413,97600000.0
2005-06-10 16:54:00,131.414,131.427,131.412,131.414,40000000.0
2005-06-10 16:55:00,131.416,131.43,131.416,131.424,52399998.0
2005-06-10 16:56:00,131.407,131.424,131.398,131.405,150000001.0
2005-06-10 16:57:00,131.418,131.435,131.41,131.435,118600002.0
2005-06-10 16:58:00,131.448,131.466,131.445,131.455,94799998.0
2005-06-10 16:59:00,131.46,131.466,131.443,131.453,104899998.0
2005-06-10 17:00:00,131.446,131.451,131.427,131.451,167800000.0
2005-06-10 17:01:00,131.441,131.445,131.439,131.442,29200000.0
2005-06-10 17:02:00,131.453,131.495,131.453,131.495,69699999.0
2005-06-10 17:03:00,131.495,131.54,131.495,131.54,91700002.0
2005-06-10 17:04:00,131.54,131.548,131.513,131.548,118600002.0
2005-06-10 17:05:00,131.538,131.539,131.522,131.523,70099999.0
2005-06-10 17:06:00,131.522,131.549,131.522,131.533,88899998.0
2005-06-10 17:07:00,131.552,131.567,131.537,131.541,133999997.0
2005-06-10 17:08:00,131.545,131.549,131.529,131.529,122999999.0
2005-06-10 17:09:00,131.526,131.539,131.52,131.536,54400000.0
2005-06-10 17:10:00,131.543,131.563,131.543,131.546,105400003.0
2005-06-10 17:11:00,131.558,131.558,131.546,131.548,168800000.0
2005-06-10 17:12:00,131.542,131.542,131.511,131.514,102199998.0
2005-06-10 17:13:00,131.505,131.525,131.495,131.495,111899997.0
2005-06-10 17:14:00,131.478,131.52,131.472,131.518,131800000.0
2005-06-10 17:15:00,131.524,131.543,131.518,131.543,76300000.0
2005-06-10 17:16:00,131.543,131.553,131.526,131.553,38500000.0
2005-06-10 17:17:00,131.563,131.569,131.551,131.569,56100000.0
2005-06-10 17:18:00,131.566,131.582,131.565,131.565,59900000.0
2005-06-10 17:19:00,131.567,131.57,131.549,131.553,97999999.0
2005-06-10 17:20:00,131.552,131.552,131.54,131.54,106600000.0
2005-06-10 17:21:00,131.557,131.566,131.549,131.556,28400000.0
2005-06-10 17:22:00,131.562,131.58,131.559,131.57,61100000.0
2005-06-10 17:23:00,131.564,131.564,131.547,131.558,79200000.0
2005-06-10 17:24:00,131.553,131.568,131.553,131.562,165999998.0
2005-06-10 17:25:00,131.565,131.571,131.554,131.571,84300002.0
2005-06-10 17:26:00,131.57,131.575,131.556,131.556,73600000.0
2005-06-10 17:27:00,131.55,131.57,131.548,131.57,65399999.0
2005-06-10 17:28:00,131.563,131.563,131.554,131.56,131400003.0
2005-06-10 17:29:00,131.567,131.568,131.558,131.568,60100002.0
2005-06-10 17:30:00,131.582,131.611,131.582,131.595,128299999.0
2005-06-10 17:31:00,131.595,131.606,131.59,131.606,55700000.0
2005-06-10 17:32:00,131.595,131.595,131.566,131.567,56800000.0
2005-06-10 17:33:00,131.553,131.566,131.542,131.556,139600000.0
2005-06-10 17:34:00,131.557,131.557,131.533,131.534,70700000.0
2005-06-10 17:35:00,131.534,131.547,131.522,131.537,127499998.0
2005-06-10 17:36:00,131.551,131.551,131.517,131.517,105199999.0
2005-06-10 17:37:00,131.521,131.525,131.506,131.513,62300000.0
2005-06-10 17:38:00,131.509,131.541,131.509,131.541,39600000.0
2005-06-10 17:39:00,131.542,131.555,131.542,131.55,65200000.0
2005-06-10 17:40:00,131.538,131.547,131.532,131.537,85799999.0
2005-06-10 17:41:00,131.529,131.532,131.517,131.518,116799998.0
2005-06-10 17:42:00,131.51,131.549,131.51,131.532,76900000.0
2005-06-10 17:43:00,131.534,131.552,131.532,131.549,90999998.0
2005-06-10 17:44:00,131.55,131.553,131.541,131.551,66699999.0
2005-06-10 17:45:00,131.557,131.557,131.538,131.548,88099997.0
2005-06-10 17:46:00,131.543,131.544,131.536,131.54,20800000.0
2005-06-10 17:47:00,131.533,131.536,131.51,131.51,74399999.0
2005-06-10 17:48:00,131.526,131.552,131.526,131.552,205200000.0
2005-06-10 17:49:00,131.55,131.554,131.528,131.534,71100000.0
2005-06-10 17:50:00,131.54,131.554,131.54,131.552,64800001.0
2005-06-10 17:51:00,131.548,131.549,131.53,131.53,90400000.0
2005-06-10 17:52:00,131.525,131.525,131.505,131.515,151699999.0
2005-06-10 17:53:00,131.508,131.523,131.505,131.523,19400000.0
2005-06-10 17:54:00,131.524,131.529,131.514,131.52,124399999.0
2005-06-10 17:55:00,131.505,131.513,131.49,131.513,64900000.0
2005-06-10 17:56:00,131.51,131.51,131.491,131.491,64400001.0
2005-06-10 17:57:00,131.486,131.491,131.475,131.48,61600000.0
2005-06-10 17:58:00,131.478,131.49,131.477,131.477,114200001.0
2005-06-10 17:59:00,131.466,131.486,131.466,131.485,104699999.0
2005-06-10 18:00:00,131.494,131.501,131.484,131.494,138199999.0
2005-06-10 18:01:00,131.495,131.517,131.49,131.517,1259900002.0
2005-06-10 18:02:00,131.524,131.546,131.506,131.539,1978300001.0
2005-06-10 18:03:00,131.53,131.56,131.5,131.54,1541400001.0
2005-06-10 18:04:00,131.55,131.57,131.536,131.558,1541400001.0
2005-06-10 18:05:00,131.561,131.573,131.557,131.573,1697800009.0
2005-06-10 18:06:00,131.575,131.579,131.55,131.55,969999993.0
2005-06-10 18:07:00,131.536,131.57,131.536,131.562,1757400000.0
2005-06-10 18:08:00,131.567,131.572,131.554,131.565,1305799994.0
2005-06-10 18:09:00,131.561,131.561,131.537,131.541,1563499999.0
2005-06-10 18:10:00,131.545,131.551,131.53,131.537,980999996.0
2005-06-10 18:11:00,131.541,131.552,131.533,131.533,705500004.0
2005-06-10 18:12:00,131.532,131.558,131.532,131.54,904099998.0
2005-06-10 18:13:00,131.546,131.552,131.535,131.537,1218600006.0
2005-06-10 18:14:00,131.53,131.54,131.518,131.518,1501899994.0
2005-06-10 18:15:00,131.498,131.498,131.475,131.475,1703899996.0
2005-06-10 18:16:00,131.474,131.514,131.474,131.477,1487599999.0
2005-06-10 18:17:00,131.483,131.506,131.483,131.49,566000001.0
2005-06-10 18:18:00,131.504,131.511,131.496,131.504,483899999.0
2005-06-10 18:19:00,131.509,131.525,131.501,131.503,680799999.0
2005-06-10 18:20:00,131.5,131.522,131.496,131.51,1483999998.0
2005-06-10 18:21:00,131.513,131.514,131.489,131.492,1465700001.0
2005-06-10 18:22:00,131.49,131.511,131.483,131.511,962500006.0
2005-06-10 18:23:00,131.511,131.523,131.506,131.516,1503700001.0
2005-06-10 18:24:00,131.511,131.525,131.509,131.517,1223399995.0
2005-06-10 18:25:00,131.515,131.534,131.515,131.527,1409699996.0
2005-06-10 18:26:00,131.532,131.547,131.529,131.532,830300000.0
2005-06-10 18:27:00,131.533,131.565,131.529,131.56,631099992.0
2005-06-10 18:28:00,131.576,131.602,131.573,131.574,824499998.0
2005-06-10 18:29:00,131.573,131.609,131.567,131.609,878700004.0
2005-06-10 18:30:00,131.6,131.604,131.585,131.585,482000001.0
2005-06-10 18:31:00,131.584,131.632,131.584,131.632,803300003.0
2005-06-10 18:32:00,131.615,131.624,131.598,131.602,1284199997.0
2005-06-10 18:33:00,131.596,131.606,131.582,131.586,1565499990.0
2005-06-10 18:34:00,131.591,131.618,131.591,131.611,1196499997.0
2005-06-10 18:35:00,131.63,131.64,131.622,131.637,1234299999.0
2005-06-10 18:36:00,131.64,131.652,131.637,131.652,533399998.0
2005-06-10 18:37:00,131.65,131.65,131.631,131.64,592299997.0
2005-06-10 18:38:00,131.645,131.652,131.64,131.645,404599998.0
2005-06-10 18:39:00,131.645,131.655,131.634,131.648,348700001.0
2005-06-10 18:40:00,131.642,131.659,131.63,131.64,1092300003.0
2005-06-10 18:41:00,131.643,131.651,131.636,131.637,421599998.0
2005-06-10 18:42:00,131.635,131.641,131.624,131.634,577799998.0
2005-06-10 18:43:00,131.641,131.65,131.634,131.634,358300006.0
2005-06-10 18:44:00,131.632,131.65,131.632,131.647,322100001.0
2005-06-10 18:45:00,131.633,131.658,131.62,131.633,417299999.0
2005-06-10 18:46:00,131.63,131.638,131.623,131.635,523400003.0
2005-06-10 18:47:00,131.636,131.647,131.636,131.639,126300000.0
2005-06-10 18:48:00,131.653,131.653,131.626,131.635,593700000.0
2005-06-10 18:49:00,131.635,131.649,131.635,131.647,656599996.0
2005-06-10 18:50:00,131.658,131.66,131.64,131.657,800900004.0
2005-06-10 18:51:00,131.66,131.671,131.654,131.671,436900002.0
2005-06-10 18:52:00,131.672,131.672,131.65,131.655,728899996.0
2005-06-10 18:53:00,131.655,131.67,131.649,131.66,934299999.0
2005-06-10 18:54:00,131.642,131.642,131.61,131.632,896899999.0
2005-06-10 18:55:00,131.629,131.655,131.629,131.643,989800006.0
2005-06-10 18:56:00,131.643,131.648,131.632,131.638,545899996.0
2005-06-10 18:57:00,131.637,131.637,131.604,131.604,571000000.0
2005-06-10 18:58:00,131.608,131.62,131.597,131.597,539499999.0
2005-06-10 18:59:00,131.595,131.615,131.591,131.615,1081300004.0
2005-06-10 19:00:00,131.614,131.623,131.605,131.605,308799996.0
2005-06-10 19:01:00,131.598,131.608,131.591,131.601,362999989.0
2005-06-10 19:02:00,131.589,131.595,131.583,131.587,386700004.0
2005-06-10 19:03:00,131.582,131.597,131.579,131.58,684700000.0
2005-06-10 19:04:00,131.574,131.599,131.574,131.599,316799999.0
2005-06-10 19:05:00,131.603,131.606,131.581,131.581,733499998.0
2005-06-10 19:06:00,131.582,131.595,131.564,131.564,891699998.0
2005-06-10 19:07:00,131.56,131.567,131.549,131.556,1021299994.0
2005-06-10 19:08:00,131.557,131.557,131.528,131.528,756399998.0
2005-06-10 19:09:00,131.526,131.544,131.526,131.544,668300000.0
2005-06-10 19:10:00,131.553,131.553,131.534,131.547,232999999.0
2005-06-10 19:11:00,131.556,131.579,131.556,131.579,348099999.0
2005-06-10 19:12:00,131.592,131.612,131.592,131.605,473099996.0
2005-06-10 19:13:00,131.605,131.611,131.599,131.599,74300000.0
2005-06-10 19:14:00,131.585,131.59,131.575,131.575,325000001.0
2005-06-10 19:15:00,131.565,131.582,131.563,131.582,1121699994.0
2005-06-10 19:16:00,131.579,131.58,131.56,131.58,438900003.0
2005-06-10 19:17:00,131.582,131.592,131.582,131.585,399100000.0
2005-06-10 19:18:00,131.593,131.604,131.593,131.593,356000000.0
2005-06-10 19:19:00,131.588,131.588,131.573,131.587,640499992.0
2005-06-10 19:20:00,131.598,131.619,131.595,131.6,399000001.0
2005-06-10 19:21:00,131.615,131.62,131.595,131.602,550699999.0
2005-06-10 19:22:00,131.598,131.598,131.592,131.594,103200001.0
2005-06-10 19:23:00,131.599,131.599,131.556,131.556,964800001.0
2005-06-10 19:24:00,131.553,131.566,131.55,131.561,753900001.0
2005-06-10 19:25:00,131.553,131.553,131.517,131.541,700400003.0
2005-06-10 19:26:00,131.533,131.533,131.51,131.51,1175899993.0
2005-06-10 19:27:00,131.505,131.515,131.5,131.504,716300001.0
2005-06-10 19:28:00,131.497,131.498,131.484,131.496,535999993.0
2005-06-10 19:29:00,131.492,131.496,131.48,131.48,397300002.0
2005-06-10 19:30:00,131.484,131.5,131.484,131.497,613799998.0
2005-06-10 19:31:00,131.5,131.515,131.496,131.505,749299998.0
2005-06-10 19:32:00,131.512,131.534,131.512,131.517,878300004.0
2005-06-10 19:33:00,131.52,131.524,131.51,131.523,434299999.0
2005-06-10 19:34:00,131.531,131.574,131.531,131.565,962800003.0
2005-06-10 19:35:00,131.565,131.576,131.562,131.568,632600006.0
2005-06-10 19:36:00,131.572,131.572,131.551,131.552,545399997.0
2005-06-10 19:37:00,131.542,131.545,131.536,131.536,44900000.0
2005-06-10 19:38:00,131.539,131.541,131.529,131.537,617599999.0
2005-06-10 19:39:00,131.542,131.542,131.515,131.523,909300001.0
2005-06-10 19:40:00,131.53,131.53,131.52,131.53,479000007.0
2005-06-10 19:41:00,131.528,131.541,131.526,131.533,766599995.0
2005-06-10 19:42:00,131.535,131.55,131.53,131.531,404600001.0
2005-06-10 19:43:00,131.56,131.579,131.531,131.531,156399999.0
2005-06-10 19:44:00,131.526,131.54,131.526,131.538,376799999.0
2005-06-10 19:45:00,131.54,131.54,131.53,131.532,68699999.0
2005-06-10 19:46:00,131.533,131.54,131.53,131.538,455199994.0
2005-06-10 19:47:00,131.545,131.567,131.545,131.566,314200000.0
2005-06-10 19:48:00,131.567,131.567,131.536,131.536,838299999.0
2005-06-10 19:49:00,131.533,131.542,131.53,131.533,285599999.0
2005-06-10 19:50:00,131.529,131.536,131.522,131.522,339500003.0
2005-06-10 19:51:00,131.519,131.521,131.499,131.499,228200000.0
2005-06-10 19:52:00,131.492,131.509,131.487,131.487,415299998.0
2005-06-10 19:53:00,131.49,131.495,131.485,131.49,485199993.0
2005-06-10 19:54:00,131.488,131.502,131.487,131.502,390900002.0
2005-06-10 19:55:00,131.506,131.517,131.506,131.51,169400000.0
2005-06-10 19:56:00,131.517,131.517,131.501,131.505,416899997.0
2005-06-10 19:57:00,131.492,131.507,131.491,131.507,576899998.0
2005-06-10 19:58:00,131.508,131.523,131.508,131.51,544400001.0
2005-06-10 19:59:00,131.512,131.529,131.512,131.518,667600002.0
2005-06-10 20:00:00,131.521,131.521,131.475,131.489,239700000.0
2005-06-10 20:01:00,131.491,131.507,131.491,131.499,425499999.0
2005-06-10 20:02:00,131.495,131.495,131.474,131.474,307000000.0
2005-06-10 20:03:00,131.48,131.491,131.479,131.487,299700000.0
2005-06-10 20:04:00,131.488,131.488,131.47,131.47,304500000.0
2005-06-10 20:05:00,131.471,131.487,131.464,131.478,637700002.0
2005-06-10 20:06:00,131.493,131.493,131.477,131.488,696800001.0
2005-06-10 20:07:00,131.484,131.49,131.481,131.482,304199999.0
2005-06-10 20:08:00,131.485,131.504,131.485,131.5,608899996.0
2005-06-10 20:09:00,131.499,131.506,131.49,131.498,387999997.0
2005-06-10 20:10:00,131.487,131.489,131.48,131.482,307600000.0
2005-06-10 20:11:00,131.487,131.501,131.485,131.495,772000001.0
2005-06-10 20:12:00,131.491,131.505,131.489,131.499,977000000.0
2005-06-10 20:13:00,131.499,131.505,131.495,131.505,305000003.0
2005-06-10 20:14:00,131.501,131.516,131.501,131.504,480400001.0
2005-06-10 20:15:00,131.503,131.503,131.485,131.493,726000003.0
2005-06-10 20:16:00,131.49,131.502,131.481,131.487,457100000.0
2005-06-10 20:17:00,131.485,131.494,131.481,131.494,291400003.0
2005-06-10 20:18:00,131.502,131.509,131.501,131.509,181400000.0
2005-06-10 20:19:00,131.507,131.507,131.495,131.495,423900000.0
2005-06-10 20:20:00,131.497,131.505,131.495,131.5,258899994.0
2005-06-10 20:21:00,131.503,131.509,131.499,131.508,517499998.0
2005-06-10 20:22:00,131.505,131.505,131.462,131.462,366399997.0
2005-06-10 20:23:00,131.462,131.479,131.438,131.438,448700000.0
2005-06-10 20:24:00,131.442,131.468,131.442,131.468,188800002.0
2005-06-10 20:25:00,131.472,131.486,131.469,131.479,373599999.0
2005-06-10 20:26:00,131.48,131.485,131.475,131.48,375900000.0
2005-06-10 20:27:00,131.483,131.513,131.483,131.513,733699996.0
2005-06-10 20:28:00,131.51,131.528,131.508,131.528,1008799995.0
2005-06-10 20:29:00,131.526,131.531,131.516,131.523,968699995.0
2005-06-10 20:30:00,131.515,131.522,131.499,131.504,1780500002.0
2005-06-10 20:31:00,131.502,131.519,131.5,131.519,1263599994.0
2005-06-10 20:32:00,131.522,131.547,131.519,131.53,1160999992.0
2005-06-10 20:33:00,131.526,131.533,131.518,131.533,460300000.0
2005-06-10 20:34:00,131.516,131.527,131.495,131.502,359699999.0
2005-06-10 20:35:00,131.5,131.523,131.49,131.503,338299998.0
2005-06-10 20:36:00,131.497,131.501,131.486,131.498,493400003.0
2005-06-10 20:37:00,131.497,131.505,131.485,131.502,581599998.0
2005-06-10 20:38:00,131.5,131.5,131.47,131.482,633699995.0
2005-06-10 20:39:00,131.481,131.492,131.476,131.481,823100004.0
2005-06-10 20:40:00,131.475,131.485,131.473,131.48,977299998.0
2005-06-10 20:41:00,131.48,131.485,131.475,131.475,357200000.0
2005-06-10 20:42:00,131.479,131.493,131.465,131.48,443600002.0
2005-06-10 20:43:00,131.476,131.48,131.458,131.458,495200003.0
2005-06-10 20:44:00,131.446,131.513,131.446,131.482,639200001.0
2005-06-10 20:45:00,131.486,131.505,131.477,131.49,701000004.0
2005-06-10 20:46:00,131.502,131.529,131.499,131.518,891700004.0
2005-06-10 20:47:00,131.513,131.523,131.496,131.496,882600002.0
2005-06-10 20:48:00,131.494,131.51,131.488,131.495,598500004.0
2005-06-10 20:49:00,131.5,131.513,131.498,131.513,361499999.0
2005-06-10 20:50:00,131.51,131.53,131.509,131.522,1110200005.0
2005-06-10 20:51:00,131.52,131.548,131.52,131.538,447499998.0
2005-06-10 20:52:00,131.537,131.55,131.525,131.549,217700000.0
2005-06-10 20:53:00,131.55,131.555,131.539,131.546,824199995.0
2005-06-10 20:54:00,131.534,131.545,131.53,131.53,317100002.0
2005-06-10 20:55:00,131.522,131.533,131.516,131.528,1026599998.0
2005-06-10 20:56:00,131.52,131.527,131.501,131.523,888999993.0
2005-06-10 20:57:00,131.52,131.527,131.508,131.515,712200002.0
2005-06-10 20:58:00,131.538,131.551,131.513,131.548,1132099997.0
2005-06-10 20:59:00,131.548,131.57,131.521,131.559,1080299994.0
2005-06-10 21:00:00,131.577,131.589,131.549,131.568,1527500000.0
2005-06-10 21:01:00,131.571,131.571,131.552,131.558,877199994.0
2005-06-10 21:02:00,131.552,131.569,131.552,131.554,554399999.0
2005-06-10 21:03:00,131.558,131.573,131.555,131.564,660400004.0
2005-06-10 21:04:00,131.567,131.576,131.562,131.576,582600005.0
2005-06-10 21:05:00,131.582,131.595,131.577,131.585,634300000.0
2005-06-10 21:06:00,131.577,131.581,131.564,131.567,652999994.0
2005-06-10 21:07:00,131.57,131.575,131.562,131.57,526800000.0
2005-06-10 21:08:00,131.567,131.567,131.555,131.555,455599995.0
2005-06-10 21:09:00,131.567,131.587,131.567,131.587,231399997.0
2005-06-10 21:10:00,131.577,131.578,131.566,131.577,205299999.0
2005-06-10 21:11:00,131.572,131.572,131.552,131.57,213600001.0
2005-06-10 21:12:00,131.57,131.575,131.562,131.562,471799999.0
2005-06-10 21:13:00,131.564,131.59,131.564,131.59,427499998.0
2005-06-10 21:14:00,131.586,131.601,131.583,131.597,812499998.0
2005-06-10 21:15:00,131.6,131.612,131.594,131.595,886500002.0
2005-06-10 21:16:00,131.592,131.607,131.582,131.607,547600001.0
2005-06-10 21:17:00,131.608,131.614,131.596,131.6,866999999.0
2005-06-10 21:18:00,131.599,131.599,131.588,131.596,209200000.0
2005-06-10 21:19:00,131.591,131.599,131.571,131.571,542400003.0
2005-06-10 21:20:00,131.57,131.576,131.559,131.567,1127600000.0
2005-06-10 21:21:00,131.566,131.573,131.558,131.567,657999995.0
2005-06-10 21:22:00,131.565,131.572,131.549,131.554,935199994.0
2005-06-10 21:23:00,131.578,131.613,131.55,131.605,703300002.0
2005-06-10 21:24:00,131.545,131.555,131.54,131.548,626599997.0
2005-06-10 21:25:00,131.55,131.555,131.542,131.55,627999999.0
2005-06-10 21:26:00,131.555,131.555,131.54,131.545,352799997.0
2005-06-10 21:27:00,131.552,131.557,131.546,131.552,266000002.0
2005-06-10 21:28:00,131.545,131.558,131.545,131.545,88000000.0
2005-06-10 21:29:00,131.535,131.535,131.512,131.524,179300001.0
2005-06-10 21:30:00,131.52,131.53,131.515,131.517,215999998.0
2005-06-10 21:31:00,131.513,131.531,131.513,131.53,91900001.0
2005-06-10 21:32:00,131.53,131.535,131.525,131.53,627099995.0
2005-06-10 21:33:00,131.53,131.531,131.523,131.527,135900000.0
2005-06-10 21:34:00,131.53,131.535,131.53,131.53,258899998.0
2005-06-10 21:35:00,131.529,131.539,131.521,131.521,231000001.0
2005-06-10 21:36:00,131.523,131.531,131.522,131.525,215500001.0
2005-06-10 21:37:00,131.533,131.545,131.533,131.535,118400003.0
2005-06-10 21:38:00,131.542,131.549,131.538,131.549,156899997.0
2005-06-10 21:39:00,131.55,131.55,131.543,131.55,213599999.0
2005-06-10 21:40:00,131.55,131.555,131.548,131.555,243299999.0
2005-06-10 21:41:00,131.555,131.577,131.54,131.577,149599997.0
2005-06-10 21:42:00,131.583,131.583,131.567,131.567,257900004.0
2005-06-10 21:43:00,131.563,131.579,131.563,131.576,384099998.0
2005-06-10 21:44:00,131.58,131.592,131.569,131.586,486999998.0
2005-06-10 21:45:00,131.589,131.597,131.584,131.59,274399998.0
2005-06-10 21:46:00,131.593,131.605,131.584,131.597,482099998.0
2005-06-10 21:47:00,131.603,131.621,131.603,131.614,386300000.0
2005-06-10 21:48:00,131.61,131.615,131.61,131.615,146200001.0
2005-06-10 21:49:00,131.605,131.614,131.598,131.6,119899998.0
2005-06-10 21:50:00,131.605,131.605,131.603,131.605,78499999.0
2005-06-10 21:51:00,131.602,131.605,131.6,131.605,160599999.0
2005-06-10 21:52:00,131.595,131.605,131.595,131.605,123299999.0
2005-06-10 21:53:00,131.602,131.602,131.596,131.596,87900002.0
2005-06-10 21:54:00,131.594,131.594,131.577,131.586,103799999.0
2005-06-10 21:55:00,131.595,131.595,131.587,131.59,27100000.0
2005-06-10 21:56:00,131.587,131.608,131.587,131.605,60199999.0
2005-06-10 21:57:00,131.608,131.61,131.602,131.602,47200000.0
2005-06-10 21:58:00,131.601,131.621,131.601,131.621,122200002.0
2005-06-10 21:59:00,131.616,131.618,131.61,131.611,183800000.0
2005-06-10 22:00:00,131.612,131.623,131.612,131.616,247600003.0
2005-06-10 22:01:00,131.622,131.638,131.617,131.617,379200004.0
2005-06-10 22:02:00,131.622,131.632,131.618,131.62,520499997.0
2005-06-10 22:03:00,131.621,131.639,131.621,131.63,176300004.0
2005-06-10 22:04:00,131.636,131.651,131.628,131.634,232399997.0
2005-06-10 22:05:00,131.627,131.637,131.627,131.637,86900000.0
2005-06-10 22:06:00,131.637,131.638,131.63,131.638,94300000.0
2005-06-10 22:07:00,131.638,131.638,131.625,131.632,194200000.0
2005-06-10 22:08:00,131.633,131.642,131.62,131.635,116200002.0
2005-06-10 22:09:00,131.633,131.646,131.633,131.646,98599997.0
2005-06-10 22:10:00,131.648,131.663,131.645,131.652,154099997.0
2005-06-10 22:11:00,131.642,131.645,131.632,131.632,147999999.0
2005-06-10 22:12:00,131.63,131.648,131.63,131.646,224900000.0
2005-06-10 22:13:00,131.641,131.652,131.638,131.651,119600000.0
2005-06-10 22:14:00,131.652,131.658,131.633,131.633,93500000.0
2005-06-10 22:15:00,131.63,131.643,131.627,131.627,246599997.0
2005-06-10 22:16:00,131.616,131.626,131.599,131.616,201500000.0
2005-06-10 22:17:00,131.613,131.613,131.61,131.61,93600001.0
2005-06-10 22:18:00,131.612,131.618,131.612,131.618,130399999.0
2005-06-10 22:19:00,131.623,131.632,131.621,131.621,147400001.0
2005-06-10 22:20:00,131.617,131.617,131.601,131.607,79899999.0
2005-06-10 22:21:00,131.622,131.628,131.603,131.618,143700003.0
2005-06-10 22:22:00,131.621,131.625,131.612,131.619,182300002.0
2005-06-10 22:23:00,131.619,131.619,131.608,131.612,213500001.0
2005-06-10 22:24:00,131.613,131.618,131.613,131.618,45200000.0
2005-06-10 22:25:00,131.616,131.624,131.612,131.613,235599998.0
2005-06-10 22:26:00,131.616,131.625,131.616,131.624,89700000.0
2005-06-10 22:27:00,131.623,131.63,131.62,131.625,539199995.0
2005-06-10 22:28:00,131.623,131.623,131.607,131.608,216399998.0
2005-06-10 22:29:00,131.629,131.629,131.622,131.622,25200000.0
2005-06-10 22:30:00,131.628,131.628,131.622,131.622,53600000.0
2005-06-10 22:31:00,131.645,131.65,131.609,131.639,163199997.0
2005-06-10 22:32:00,131.627,131.635,131.605,131.625,148900000.0
2005-06-10 22:33:00,131.619,131.642,131.576,131.641,205900000.0
2005-06-10 22:34:00,131.64,131.662,131.602,131.647,129100000.0
2005-06-10 22:35:00,131.632,131.654,131.619,131.645,125200000.0
2005-06-10 22:36:00,131.625,131.653,131.594,131.653,338499997.0
2005-06-10 22:37:00,131.652,131.657,131.626,131.649,305800002.0
2005-06-10 22:38:00,131.623,131.653,131.616,131.631,230699999.0
2005-06-10 22:39:00,131.637,131.667,131.591,131.644,277100000.0
2005-06-10 22:40:00,131.58,131.679,131.58,131.657,374900004.0
2005-06-10 22:41:00,131.664,131.678,131.642,131.655,101200001.0
2005-06-10 22:42:00,131.644,131.672,131.626,131.645,296499996.0
2005-06-10 22:43:00,131.634,131.656,131.63,131.634,115200000.0
2005-06-10 22:44:00,131.65,131.684,131.65,131.656,255299998.0
2005-06-10 22:45:00,131.642,131.67,131.628,131.659,335400004.0
2005-06-10 22:46:00,131.67,131.673,131.641,131.652,116199999.0
2005-06-10 22:47:00,131.657,131.665,131.634,131.659,87700000.0
2005-06-10 22:48:00,131.648,131.675,131.632,131.669,176700000.0
2005-06-10 22:49:00,131.673,131.692,131.65,131.671,323999997.0
2005-06-10 22:50:00,131.656,131.686,131.639,131.657,100800000.0
2005-06-10 22:51:00,131.696,131.709,131.643,131.672,116900000.0
2005-06-10 22:52:00,131.689,131.724,131.649,131.692,272700003.0
2005-06-10 22:53:00,131.668,131.732,131.645,131.688,96500000.0
2005-06-10 22:54:00,131.677,131.689,131.646,131.67,79500000.0
2005-06-10 22:55:00,131.677,131.701,131.668,131.673,116800000.0
2005-06-10 22:56:00,131.673,131.697,131.644,131.685,133100000.0
2005-06-10 22:57:00,131.688,131.696,131.652,131.654,172799998.0
2005-06-10 22:58:00,131.655,131.674,131.644,131.66,110499999.0
2005-06-10 22:59:00,131.687,131.701,131.641,131.665,147100001.0
2005-06-12 23:00:00,131.615,131.615,131.5,131.5,90400000.0
2005-06-12 23:01:00,131.487,131.566,131.487,131.564,77100001.0
2005-06-12 23:02:00,131.542,131.542,131.491,131.517,85599998.0
2005-06-12 23:03:00,131.492,131.563,131.492,131.554,122299997.0
2005-06-12 23:04:00,131.547,131.551,131.521,131.537,140199998.0
2005-06-12 23:05:00,131.531,131.566,131.53,131.538,87300002.0
2005-06-12 23:06:00,131.536,131.551,131.536,131.551,60000000.0
2005-06-12 23:07:00,131.552,131.554,131.511,131.524,129500000.0
2005-06-12 23:08:00,131.54,131.548,131.516,131.545,146699997.0
2005-06-12 23:09:00,131.528,131.536,131.493,131.513,72300000.0
2005-06-12 23:10:00,131.555,131.571,131.504,131.571,126700001.0
2005-06-12 23:11:00,131.585,131.585,131.539,131.552,134600000.0
2005-06-12 23:12:00,131.55,131.588,131.538,131.572,148200000.0
2005-06-12 23:13:00,131.563,131.582,131.541,131.577,72600000.0
2005-06-12 23:14:00,131.587,131.6,131.566,131.59,67700000.0
2005-06-12 23:15:00,131.56,131.585,131.56,131.581,71500000.0
2005-06-12 23:16:00,131.585,131.589,131.554,131.567,119800002.0
2005-06-12 23:17:00,131.582,131.584,131.548,131.548,80099998.0
2005-06-12 23:18:00,131.583,131.587,131.546,131.573,102900000.0
2005-06-12 23:19:00,131.57,131.57,131.553,131.565,185299996.0
2005-06-12 23:20:00,131.578,131.587,131.57,131.575,130900000.0
2005-06-12 23:21:00,131.555,131.577,131.527,131.571,69999999.0
2005-06-12 23:22:00,131.547,131.612,131.54,131.609,93300000.0
2005-06-12 23:23:00,131.573,131.608,131.569,131.608,91700001.0
2005-06-12 23:24:00,131.605,131.613,131.552,131.564,170800004.0
2005-06-12 23:25:00,131.574,131.63,131.574,131.63,28000000.0
2005-06-12 23:26:00,131.619,131.619,131.578,131.594,71200000.0
2005-06-12 23:27:00,131.58,131.608,131.566,131.566,127500002.0
2005-06-12 23:28:00,131.575,131.594,131.56,131.58,64300001.0
2005-06-12 23:29:00,131.598,131.598,131.553,131.582,162799999.0
2005-06-12 23:30:00,131.59,131.59,131.561,131.574,123400001.0
2005-06-12 23:31:00,131.497,131.543,131.497,131.543,51400000.0
2005-06-12 23:32:00,131.585,131.586,131.559,131.562,113900001.0
2005-06-12 23:33:00,131.577,131.587,131.557,131.587,101200000.0
2005-06-12 23:34:00,131.59,131.593,131.567,131.567,101600001.0
2005-06-12 23:35:00,131.568,131.591,131.553,131.591,119800002.0
2005-06-12 23:36:00,131.565,131.608,131.557,131.584,140499999.0
2005-06-12 23:37:00,131.585,131.626,131.582,131.615,113500000.0
2005-06-12 23:38:00,131.599,131.616,131.578,131.594,114600000.0
2005-06-12 23:39:00,131.628,131.628,131.586,131.607,76800001.0
2005-06-12 23:40:00,131.614,131.619,131.596,131.6,180499995.0
2005-06-12 23:41:00,131.602,131.615,131.58,131.589,167900003.0
2005-06-12 23:42:00,131.59,131.622,131.577,131.602,121499998.0
2005-06-12 23:43:00,131.593,131.611,131.583,131.584,127900000.0
2005-06-12 23:44:00,131.577,131.601,131.567,131.577,90300000.0
2005-06-12 23:45:00,131.588,131.601,131.566,131.601,147399999.0
2005-06-12 23:46:00,131.585,131.585,131.559,131.583,94499999.0
2005-06-12 23:47:00,131.59,131.59,131.554,131.581,65500000.0
2005-06-12 23:48:00,131.588,131.604,131.569,131.593,114499999.0
2005-06-12 23:49:00,131.578,131.611,131.565,131.595,119299999.0
2005-06-12 23:50:00,131.593,131.606,131.585,131.596,268599993.0
2005-06-12 23:51:00,131.57,131.588,131.557,131.588,123400002.0
2005-06-12 23:52:00,131.593,131.593,131.554,131.563,142300001.0
2005-06-12 23:53:00,131.577,131.595,131.546,131.547,51300000.0
2005-06-12 23:54:00,131.578,131.59,131.56,131.58,74600000.0
2005-06-12 23:55:00,131.6,131.6,131.556,131.56,143700002.0
2005-06-12 23:56:00,131.595,131.604,131.541,131.549,140900002.0
2005-06-12 23:57:00,131.563,131.592,131.563,131.591,64800000.0
2005-06-12 23:58:00,131.592,131.595,131.562,131.593,162399999.0
2005-06-12 23:59:00,131.592,131.6,131.573,131.573,86100001.0
2005-06-13 00:00:00,131.539,131.547,131.533,131.533,42699999.0
2005-06-13 00:01:00,131.529,131.536,131.523,131.523,30300001.0
2005-06-13 00:02:00,131.52,131.537,131.52,131.537,96800000.0
2005-06-13 00:03:00,131.539,131.548,131.535,131.535,107499999.0
2005-06-13 00:04:00,131.535,131.543,131.53,131.534,109999998.0
2005-06-13 00:05:00,131.532,131.535,131.527,131.535,97099997.0
2005-06-13 00:06:00,131.542,131.567,131.542,131.552,108800000.0
2005-06-13 00:07:00,131.585,131.604,131.56,131.604,104599999.0
2005-06-13 00:08:00,131.542,131.546,131.532,131.532,126999997.0
2005-06-13 00:09:00,131.54,131.545,131.535,131.54,64800001.0
2005-06-13 00:10:00,131.54,131.548,131.54,131.548,61899999.0
2005-06-13 00:11:00,131.547,131.547,131.533,131.533,78399999.0
2005-06-13 00:12:00,131.538,131.55,131.535,131.548,91300000.0
2005-06-13 00:13:00,131.538,131.545,131.537,131.545,83899999.0
2005-06-13 00:14:00,131.543,131.543,131.523,131.529,33400000.0
2005-06-13 00:15:00,131.529,131.539,131.525,131.525,105600001.0
2005-06-13 00:16:00,131.53,131.542,131.523,131.523,129800000.0
2005-06-13 00:17:00,131.533,131.533,131.523,131.526,77900000.0
2005-06-13 00:18:00,131.521,131.531,131.521,131.521,99399999.0
2005-06-13 00:19:00,131.518,131.525,131.515,131.52,195500001.0
2005-06-13 00:20:00,131.524,131.547,131.524,131.547,201000001.0
2005-06-13 00:21:00,131.547,131.555,131.547,131.55,81800001.0
2005-06-13 00:22:00,131.55,131.555,131.55,131.55,35400000.0
2005-06-13 00:23:00,131.542,131.577,131.542,131.565,149100000.0
2005-06-13 00:24:00,131.557,131.562,131.555,131.555,206799993.0
2005-06-13 00:25:00,131.565,131.565,131.558,131.565,58400000.0
2005-06-13 00:26:00,131.56,131.565,131.56,131.563,40000000.0
2005-06-13 00:27:00,131.56,131.56,131.56,131.56,15500000.0
2005-06-13 00:28:00,131.555,131.565,131.545,131.545,126800001.0
2005-06-13 00:29:00,131.57,131.577,131.568,131.572,73499999.0
2005-06-13 00:30:00,131.57,131.587,131.564,131.587,74200001.0
2005-06-13 00:31:00,131.59,131.597,131.572,131.582,163799996.0
2005-06-13 00:32:00,131.6,131.602,131.581,131.587,182900002.0
2005-06-13 00:33:00,131.58,131.58,131.553,131.558,95599999.0
2005-06-13 00:34:00,131.559,131.57,131.548,131.548,106499999.0
2005-06-13 00:35:00,131.533,131.55,131.525,131.55,85099999.0
2005-06-13 00:36:00,131.55,131.555,131.542,131.553,54000000.0
2005-06-13 00:37:00,131.577,131.604,131.57,131.604,90699999.0
2005-06-13 00:38:00,131.558,131.57,131.551,131.559,90100000.0
2005-06-13 00:39:00,131.565,131.575,131.565,131.575,75100000.0
2005-06-13 00:40:00,131.57,131.57,131.56,131.57,21100000.0
2005-06-13 00:41:00,131.57,131.575,131.57,131.57,44800000.0
2005-06-13 00:42:00,131.564,131.573,131.56,131.569,60799999.0
2005-06-13 00:43:00,131.573,131.573,131.554,131.558,178300000.0
2005-06-13 00:44:00,131.562,131.567,131.555,131.56,89899998.0
2005-06-13 00:45:00,131.562,131.572,131.562,131.562,60000000.0
2005-06-13 00:46:00,131.56,131.56,131.555,131.555,48699999.0
2005-06-13 00:47:00,131.558,131.558,131.549,131.549,39500000.0
2005-06-13 00:48:00,131.556,131.572,131.554,131.572,94000000.0
2005-06-13 00:49:00,131.567,131.567,131.552,131.552,111900002.0
2005-06-13 00:50:00,131.54,131.549,131.54,131.543,21600000.0
2005-06-13 00:51:00,131.547,131.555,131.537,131.55,112599999.0
2005-06-13 00:52:00,131.55,131.558,131.545,131.555,86200002.0
2005-06-13 00:53:00,131.553,131.553,131.55,131.55,29600000.0
2005-06-13 00:54:00,131.552,131.567,131.552,131.565,146600002.0
2005-06-13 00:55:00,131.565,131.575,131.565,131.568,87100000.0
2005-06-13 00:56:00,131.558,131.608,131.557,131.594,41600000.0
2005-06-13 00:57:00,131.568,131.575,131.565,131.567,108799999.0
2005-06-13 00:58:00,131.572,131.578,131.565,131.57,58400000.0
2005-06-13 00:59:00,131.562,131.562,131.545,131.545,31200000.0
2005-06-13 01:00:00,131.547,131.559,131.541,131.556,71799999.0
2005-06-13 01:01:00,131.558,131.56,131.549,131.552,53400000.0
2005-06-13 01:02:00,131.554,131.554,131.542,131.546,92600000.0
2005-06-13 01:03:00,131.537,131.551,131.537,131.545,100799998.0
2005-06-13 01:04:00,131.539,131.555,131.539,131.55,113700001.0
2005-06-13 01:05:00,131.543,131.56,131.543,131.555,57100002.0
2005-06-13 01:06:00,131.57,131.575,131.56,131.56,86299999.0
2005-06-13 01:07:00,131.555,131.555,131.543,131.55,100500000.0
2005-06-13 01:08:00,131.555,131.565,131.555,131.565,45200000.0
2005-06-13 01:09:00,131.565,131.578,131.565,131.578,64800000.0
2005-06-13 01:10:00,131.578,131.578,131.563,131.569,220299997.0
2005-06-13 01:11:00,131.562,131.562,131.551,131.556,38400000.0
2005-06-13 01:12:00,131.568,131.578,131.564,131.578,98900000.0
2005-06-13 01:13:00,131.58,131.58,131.577,131.58,148100001.0
2005-06-13 01:14:00,131.58,131.59,131.576,131.582,78299998.0
2005-06-13 01:15:00,131.59,131.597,131.583,131.583,130699998.0
2005-06-13 01:16:00,131.583,131.583,131.565,131.568,104699999.0
2005-06-13 01:17:00,131.56,131.575,131.559,131.56,154000000.0
2005-06-13 01:18:00,131.57,131.57,131.562,131.567,111799999.0
2005-06-13 01:19:00,131.564,131.564,131.551,131.554,44000000.0
2005-06-13 01:20:00,131.556,131.565,131.553,131.565,79200000.0
2005-06-13 01:21:00,131.553,131.56,131.551,131.555,91599998.0
2005-06-13 01:22:00,131.566,131.575,131.559,131.57,56500000.0
2005-06-13 01:23:00,131.565,131.566,131.545,131.566,77300000.0
2005-06-13 01:24:00,131.56,131.564,131.549,131.549,76799999.0
2005-06-13 01:25:00,131.557,131.569,131.554,131.56,63499999.0
2005-06-13 01:26:00,131.553,131.566,131.548,131.561,78700000.0
2005-06-13 01:27:00,131.566,131.566,131.555,131.555,63900000.0
2005-06-13 01:28:00,131.548,131.555,131.547,131.547,47300000.0
2005-06-13 01:29:00,131.553,131.553,131.536,131.536,21100000.0
2005-06-13 01:30:00,131.53,131.535,131.522,131.535,127400000.0
2005-06-13 01:31:00,131.53,131.533,131.525,131.528,72299999.0
2005-06-13 01:32:00,131.517,131.532,131.516,131.532,24300000.0
2005-06-13 01:33:00,131.525,131.525,131.505,131.51,67000000.0
2005-06-13 01:34:00,131.507,131.507,131.454,131.461,82900000.0
2005-06-13 01:35:00,131.463,131.484,131.452,131.484,129500001.0
2005-06-13 01:36:00,131.463,131.487,131.444,131.48,73599999.0
2005-06-13 01:37:00,131.481,131.481,131.448,131.448,129400001.0
2005-06-13 01:38:00,131.454,131.475,131.454,131.475,49500001.0
2005-06-13 01:39:00,131.482,131.482,131.458,131.469,142100001.0
2005-06-13 01:40:00,131.465,131.466,131.45,131.466,148700000.0
2005-06-13 01:41:00,131.473,131.481,131.473,131.479,33800000.0
2005-06-13 01:42:00,131.482,131.482,131.469,131.47,90300001.0
2005-06-13 01:43:00,131.462,131.48,131.462,131.478,44800000.0
2005-06-13 01:44:00,131.472,131.482,131.472,131.472,79900000.0
2005-06-13 01:45:00,131.47,131.475,131.47,131.475,60799999.0
2005-06-13 01:46:00,131.473,131.477,131.473,131.477,61999998.0
2005-06-13 01:47:00,131.47,131.475,131.467,131.475,81399999.0
2005-06-13 01:48:00,131.468,131.475,131.455,131.455,121900001.0
2005-06-13 01:49:00,131.452,131.467,131.451,131.467,32900000.0
2005-06-13 01:50:00,131.446,131.55,131.446,131.55,67200000.0
2005-06-13 01:51:00,131.56,131.56,131.52,131.525,64000000.0
2005-06-13 01:52:00,131.525,131.53,131.51,131.516,140400000.0
2005-06-13 01:53:00,131.518,131.534,131.505,131.534,84399998.0
2005-06-13 01:54:00,131.538,131.538,131.509,131.509,73199999.0
2005-06-13 01:55:00,131.515,131.535,131.505,131.535,104099998.0
2005-06-13 01:56:00,131.525,131.525,131.494,131.502,86399999.0
2005-06-13 01:57:00,131.49,131.49,131.49,131.49,5600000.0
2005-06-13 01:58:00,131.497,131.5,131.483,131.489,113000000.0
2005-06-13 01:59:00,131.49,131.495,131.48,131.49,139299999.0
2005-06-13 02:00:00,131.489,131.489,131.477,131.483,49500001.0
2005-06-13 02:01:00,131.476,131.476,131.424,131.439,138200003.0
2005-06-13 02:02:00,131.449,131.46,131.442,131.448,61700000.0
2005-06-13 02:03:00,131.45,131.45,131.448,131.448,42300000.0
2005-06-13 02:04:00,131.444,131.453,131.437,131.442,83600001.0
2005-06-13 02:05:00,131.437,131.449,131.432,131.432,56300000.0
2005-06-13 02:06:00,131.445,131.466,131.445,131.456,71400000.0
2005-06-13 02:07:00,131.464,131.48,131.457,131.457,54700000.0
2005-06-13 02:08:00,131.457,131.46,131.453,131.457,46600000.0
2005-06-13 02:09:00,131.462,131.472,131.462,131.464,129899999.0
2005-06-13 02:10:00,131.48,131.484,131.469,131.472,76600001.0
2005-06-13 02:11:00,131.466,131.472,131.455,131.472,63000000.0
2005-06-13 02:12:00,131.458,131.458,131.451,131.457,48000000.0
2005-06-13 02:13:00,131.45,131.45,131.44,131.44,124700003.0
2005-06-13 02:14:00,131.435,131.44,131.433,131.433,97899999.0
2005-06-13 02:15:00,131.436,131.443,131.425,131.44,150600000.0
2005-06-13 02:16:00,131.438,131.44,131.435,131.44,137499997.0
2005-06-13 02:17:00,131.457,131.457,131.441,131.441,67100001.0
2005-06-13 02:18:00,131.435,131.45,131.425,131.45,94400001.0
2005-06-13 02:19:00,131.44,131.44,131.423,131.423,47700000.0
2005-06-13 02:20:00,131.422,131.422,131.407,131.41,36900000.0
2005-06-13 02:21:00,131.413,131.423,131.411,131.414,128200003.0
2005-06-13 02:22:00,131.407,131.424,131.404,131.424,39500000.0
2005-06-13 02:23:00,131.43,131.435,131.425,131.425,109200001.0
2005-06-13 02:24:00,131.425,131.425,131.414,131.425,89300002.0
2005-06-13 02:25:00,131.412,131.425,131.412,131.425,82700001.0
2005-06-13 02:26:00,131.427,131.447,131.424,131.447,95099998.0
2005-06-13 02:27:00,131.453,131.457,131.449,131.452,62299999.0
2005-06-13 02:28:00,131.444,131.446,131.436,131.439,63700000.0
2005-06-13 02:29:00,131.434,131.439,131.433,131.439,91499999.0
2005-06-13 02:30:00,131.426,131.428,131.42,131.428,20000000.0
2005-06-13 02:31:00,131.432,131.432,131.418,131.427,37600000.0
2005-06-13 02:32:00,131.431,131.442,131.429,131.431,82500000.0
2005-06-13 02:33:00,131.428,131.435,131.428,131.435,104599999.0
2005-06-13 02:34:00,131.44,131.443,131.436,131.44,118100000.0
2005-06-13 02:35:00,131.436,131.444,131.429,131.444,110800000.0
2005-06-13 02:36:00,131.443,131.454,131.438,131.449,89600001.0
2005-06-13 02:37:00,131.461,131.471,131.448,131.461,126799998.0
2005-06-13 02:38:00,131.461,131.469,131.455,131.455,79200000.0
2005-06-13 02:39:00,131.462,131.467,131.462,131.467,34200001.0
2005-06-13 02:40:00,131.483,131.488,131.48,131.482,146899999.0
2005-06-13 02:41:00,131.48,131.48,131.469,131.473,38199999.0
2005-06-13 02:42:00,131.472,131.48,131.472,131.473,78999999.0
2005-06-13 02:43:00,131.466,131.475,131.466,131.473,45700000.0
2005-06-13 02:44:00,131.473,131.475,131.47,131.47,24000000.0
2005-06-13 02:45:00,131.475,131.475,131.456,131.46,119200002.0
2005-06-13 02:46:00,131.467,131.487,131.467,131.487,87600000.0
2005-06-13 02:47:00,131.498,131.498,131.477,131.492,139199999.0
2005-06-13 02:48:00,131.49,131.493,131.49,131.49,24800000.0
2005-06-13 02:49:00,131.469,131.482,131.466,131.482,51600000.0
2005-06-13 02:50:00,131.482,131.482,131.471,131.471,32600001.0
2005-06-13 02:51:00,131.468,131.481,131.464,131.464,109999999.0
2005-06-13 02:52:00,131.465,131.48,131.459,131.48,82500000.0
2005-06-13 02:53:00,131.477,131.477,131.464,131.477,73600000.0
2005-06-13 02:54:00,131.482,131.482,131.465,131.465,27400000.0
2005-06-13 02:55:00,131.464,131.464,131.449,131.449,105100001.0
2005-06-13 02:56:00,131.453,131.472,131.45,131.45,127200003.0
2005-06-13 02:57:00,131.46,131.464,131.455,131.462,104699999.0
2005-06-13 02:58:00,131.456,131.456,131.449,131.449,14400000.0
2005-06-13 02:59:00,131.446,131.448,131.437,131.445,124899999.0
2005-06-13 03:00:00,131.457,131.457,131.44,131.449,52000000.0
2005-06-13 03:01:00,131.456,131.456,131.445,131.454,116400001.0
2005-06-13 03:02:00,131.451,131.459,131.374,131.374,72100000.0
2005-06-13 03:03:00,131.33,131.33,131.27,131.295,41000000.0
2005-06-13 03:04:00,131.295,131.332,131.294,131.324,91200002.0
2005-06-13 03:05:00,131.339,131.374,131.339,131.346,161799996.0
2005-06-13 03:06:00,131.322,131.322,131.295,131.303,140500001.0
2005-06-13 03:07:00,131.31,131.316,131.29,131.295,110400001.0
2005-06-13 03:08:00,131.288,131.306,131.287,131.303,135799997.0
2005-06-13 03:09:00,131.288,131.297,131.283,131.291,252000005.0
2005-06-13 03:10:00,131.288,131.291,131.286,131.291,59900001.0
2005-06-13 03:11:00,131.292,131.293,131.279,131.29,104700000.0
2005-06-13 03:12:00,131.278,131.318,131.272,131.298,83700000.0
2005-06-13 03:13:00,131.307,131.33,131.305,131.327,148499999.0
2005-06-13 03:14:00,131.313,131.313,131.298,131.305,118400001.0
2005-06-13 03:15:00,131.314,131.316,131.314,131.316,15400000.0
2005-06-13 03:16:00,131.318,131.318,131.306,131.31,164899998.0
2005-06-13 03:17:00,131.332,131.358,131.33,131.358,73799999.0
2005-06-13 03:18:00,131.355,131.355,131.35,131.35,83900000.0
2005-06-13 03:19:00,131.338,131.362,131.336,131.362,99500000.0
2005-06-13 03:20:00,131.366,131.366,131.345,131.345,52900001.0
2005-06-13 03:21:00,131.348,131.348,131.302,131.302,142500001.0
2005-06-13 03:22:00,131.312,131.314,131.291,131.299,105100000.0
2005-06-13 03:23:00,131.293,131.327,131.293,131.327,42400000.0
2005-06-13 03:24:00,131.339,131.341,131.314,131.314,134800001.0
2005-06-13 03:25:00,131.303,131.326,131.303,131.31,179799997.0
2005-06-13 03:26:00,131.32,131.32,131.29,131.294,106100001.0
2005-06-13 03:27:00,131.291,131.304,131.291,131.304,31200000.0
2005-06-13 03:28:00,131.313,131.321,131.309,131.318,78100001.0
2005-06-13 03:29:00,131.306,131.307,131.296,131.307,61199999.0
2005-06-13 03:30:00,131.309,131.32,131.284,131.294,57600000.0
2005-06-13 03:31:00,131.288,131.296,131.286,131.291,143000003.0
2005-06-13 03:32:00,131.286,131.307,131.276,131.301,47800000.0
2005-06-13 03:33:00,131.298,131.298,131.281,131.29,142100000.0
2005-06-13 03:34:00,131.295,131.318,131.295,131.312,52900000.0
2005-06-13 03:35:00,131.306,131.314,131.298,131.302,136899997.0
2005-06-13 03:36:00,131.308,131.316,131.287,131.287,92100000.0
2005-06-13 03:37:00,131.283,131.291,131.275,131.278,45600000.0
2005-06-13 03:38:00,131.272,131.278,131.271,131.278,67299998.0
2005-06-13 03:39:00,131.288,131.288,131.283,131.288,114300004.0
2005-06-13 03:40:00,131.275,131.291,131.273,131.291,30400000.0
2005-06-13 03:41:00,131.295,131.306,131.295,131.302,39500000.0
2005-06-13 03:42:00,131.296,131.296,131.281,131.283,56800001.0
2005-06-13 03:43:00,131.276,131.276,131.269,131.269,25600000.0
2005-06-13 03:44:00,131.272,131.282,131.271,131.282,56100000.0
2005-06-13 03:45:00,131.286,131.286,131.267,131.284,46000000.0
2005-06-13 03:46:00,131.28,131.28,131.264,131.274,23700000.0
2005-06-13 03:47:00,131.262,131.282,131.262,131.282,55200001.0
2005-06-13 03:48:00,131.285,131.29,131.285,131.29,25100000.0
2005-06-13 03:49:00,131.287,131.293,131.287,131.293,38700001.0
2005-06-13 03:50:00,131.293,131.296,131.293,131.294,20200000.0
2005-06-13 03:51:00,131.301,131.301,131.294,131.294,25600000.0
2005-06-13 03:52:00,131.293,131.293,131.287,131.287,53399998.0
2005-06-13 03:53:00,131.285,131.298,131.285,131.29,85499999.0
2005-06-13 03:54:00,131.29,131.301,131.287,131.291,48300000.0
2005-06-13 03:55:00,131.278,131.282,131.278,131.282,15200000.0
2005-06-13 03:56:00,131.271,131.272,131.265,131.265,58000000.0
2005-06-13 03:57:00,131.267,131.271,131.263,131.267,97600000.0
2005-06-13 03:58:00,131.265,131.265,131.258,131.258,122700001.0
2005-06-13 03:59:00,131.257,131.266,131.257,131.262,40600000.0
2005-06-13 04:00:00,131.258,131.26,131.258,131.26,66599999.0
2005-06-13 04:01:00,131.262,131.27,131.258,131.261,53099999.0
2005-06-13 04:02:00,131.261,131.267,131.258,131.258,76800000.0
2005-06-13 04:03:00,131.277,131.277,131.271,131.271,30299999.0
2005-06-13 04:04:00,131.276,131.278,131.265,131.278,77500000.0
2005-06-13 04:05:00,131.277,131.291,131.277,131.291,40599998.0
2005-06-13 04:06:00,131.3,131.309,131.3,131.304,141300003.0
2005-06-13 04:07:00,131.298,131.299,131.291,131.293,77600000.0
2005-06-13 04:08:00,131.3,131.302,131.297,131.301,89800001.0
2005-06-13 04:09:00,131.295,131.308,131.295,131.3,126900000.0
2005-06-13 04:10:00,131.302,131.309,131.299,131.309,50100001.0
2005-06-13 04:11:00,131.3,131.3,131.292,131.299,11000000.0
2005-06-13 04:12:00,131.297,131.309,131.297,131.297,68700000.0
2005-06-13 04:13:00,131.299,131.305,131.297,131.302,112000000.0
2005-06-13 04:14:00,131.29,131.305,131.29,131.305,78699999.0
2005-06-13 04:15:00,131.303,131.31,131.303,131.305,76199999.0
2005-06-13 04:16:00,131.303,131.312,131.299,131.299,116599998.0
2005-06-13 04:17:00,131.312,131.321,131.31,131.31,78800001.0
2005-06-13 04:18:00,131.306,131.306,131.3,131.306,99399999.0
2005-06-13 04:19:00,131.312,131.32,131.31,131.318,90799999.0
2005-06-13 04:20:00,131.332,131.341,131.332,131.34,72299999.0
2005-06-13 04:21:00,131.35,131.355,131.345,131.35,132500001.0
2005-06-13 04:22:00,131.354,131.371,131.336,131.363,105599998.0
2005-06-13 04:23:00,131.381,131.388,131.379,131.388,28600000.0
2005-06-13 04:24:00,131.37,131.37,131.358,131.359,36000000.0
2005-06-13 04:25:00,131.36,131.376,131.36,131.371,102400001.0
2005-06-13 04:26:00,131.365,131.365,131.352,131.358,91499999.0
2005-06-13 04:27:00,131.365,131.384,131.356,131.384,34300000.0
2005-06-13 04:28:00,131.393,131.406,131.393,131.4,96200000.0
2005-06-13 04:29:00,131.392,131.395,131.37,131.392,178499997.0
2005-06-13 04:30:00,131.403,131.419,131.391,131.419,78200001.0
2005-06-13 04:31:00,131.416,131.433,131.416,131.428,99799998.0
2005-06-13 04:32:00,131.432,131.432,131.413,131.43,112699998.0
2005-06-13 04:33:00,131.437,131.437,131.411,131.411,82300001.0
2005-06-13 04:34:00,131.42,131.434,131.42,131.434,39199999.0
2005-06-13 04:35:00,131.436,131.436,131.418,131.418,53599999.0
2005-06-13 04:36:00,131.419,131.419,131.411,131.414,127800001.0
2005-06-13 04:37:00,131.418,131.432,131.414,131.428,68500000.0
2005-06-13 04:38:00,131.438,131.438,131.432,131.433,27400000.0
2005-06-13 04:39:00,131.434,131.434,131.413,131.414,50400000.0
2005-06-13 04:40:00,131.427,131.431,131.418,131.419,148499996.0
2005-06-13 04:41:00,131.409,131.409,131.39,131.403,79899999.0
2005-06-13 04:42:00,131.401,131.404,131.365,131.365,87200000.0
2005-06-13 04:43:00,131.374,131.384,131.372,131.372,67199999.0
2005-06-13 04:44:00,131.375,131.377,131.365,131.377,85099998.0
2005-06-13 04:45:00,131.354,131.354,131.332,131.341,148299998.0
2005-06-13 04:46:00,131.349,131.354,131.322,131.327,78400000.0
2005-06-13 04:47:00,131.34,131.34,131.321,131.333,113500002.0
2005-06-13 04:48:00,131.332,131.341,131.332,131.336,84200002.0
2005-06-13 04:49:00,131.332,131.332,131.321,131.329,105799999.0
2005-06-13 04:50:00,131.331,131.34,131.324,131.332,123200001.0
2005-06-13 04:51:00,131.338,131.341,131.333,131.335,65400000.0
2005-06-13 04:52:00,131.334,131.334,131.331,131.331,53500000.0
2005-06-13 04:53:00,131.336,131.336,131.334,131.334,23200000.0
2005-06-13 04:54:00,131.337,131.338,131.328,131.335,36800000.0
2005-06-13 04:55:00,131.335,131.343,131.33,131.33,109399999.0
2005-06-13 04:56:00,131.33,131.335,131.322,131.325,172199997.0
2005-06-13 04:57:00,131.323,131.329,131.32,131.321,94599998.0
2005-06-13 04:58:00,131.324,131.332,131.323,131.323,35400000.0
2005-06-13 04:59:00,131.317,131.325,131.317,131.32,49600000.0
2005-06-13 05:00:00,131.323,131.332,131.31,131.31,68200000.0
2005-06-13 05:01:00,131.315,131.324,131.312,131.312,84199999.0
2005-06-13 05:02:00,131.303,131.314,131.302,131.309,96699998.0
2005-06-13 05:03:00,131.344,131.355,131.324,131.327,59399999.0
2005-06-13 05:04:00,131.303,131.31,131.302,131.308,112500001.0
2005-06-13 05:05:00,131.299,131.307,131.299,131.307,28000000.0
2005-06-13 05:06:00,131.3,131.319,131.3,131.316,97499999.0
2005-06-13 05:07:00,131.316,131.329,131.316,131.316,48100000.0
2005-06-13 05:08:00,131.316,131.329,131.316,131.328,24800000.0
2005-06-13 05:09:00,131.342,131.35,131.331,131.348,113600000.0
2005-06-13 05:10:00,131.352,131.357,131.351,131.356,96300001.0
2005-06-13 05:11:00,131.369,131.381,131.363,131.381,41900000.0
2005-06-13 05:12:00,131.375,131.397,131.375,131.396,66500001.0
2005-06-13 05:13:00,131.408,131.408,131.389,131.405,101200000.0
2005-06-13 05:14:00,131.401,131.401,131.382,131.382,73500000.0
2005-06-13 05:15:00,131.373,131.384,131.371,131.38,64000000.0
2005-06-13 05:16:00,131.385,131.399,131.384,131.395,48500000.0
2005-06-13 05:17:00,131.384,131.392,131.383,131.383,70600000.0
2005-06-13 05:18:00,131.397,131.427,131.39,131.423,100400000.0
2005-06-13 05:19:00,131.39,131.39,131.39,131.39,10400000.0
2005-06-13 05:20:00,131.392,131.392,131.379,131.38,51999999.0
2005-06-13 05:21:00,131.379,131.385,131.369,131.369,49900000.0
2005-06-13 05:22:00,131.38,131.388,131.376,131.376,102599998.0
2005-06-13 05:23:00,131.365,131.378,131.365,131.378,90300001.0
2005-06-13 05:24:00,131.375,131.375,131.37,131.373,64000000.0
2005-06-13 05:25:00,131.368,131.368,131.358,131.368,114000001.0
2005-06-13 05:26:00,131.375,131.382,131.375,131.382,32800000.0
2005-06-13 05:27:00,131.387,131.387,131.378,131.378,12800000.0
2005-06-13 05:28:00,131.383,131.387,131.383,131.387,42300000.0
2005-06-13 05:29:00,131.388,131.392,131.376,131.387,80299999.0
2005-06-13 05:30:00,131.382,131.384,131.382,131.384,9800000.0
2005-06-13 05:31:00,131.387,131.387,131.383,131.383,13600000.0
2005-06-13 05:32:00,131.38,131.38,131.372,131.372,33300000.0
2005-06-13 05:33:00,131.388,131.388,131.379,131.388,51600000.0
2005-06-13 05:34:00,131.373,131.374,131.373,131.374,24800000.0
2005-06-13 05:35:00,131.366,131.369,131.366,131.369,1600000.0
2005-06-13 05:36:00,131.355,131.365,131.355,131.365,8600000.0
2005-06-13 05:37:00,131.352,131.365,131.352,131.36,88100002.0
2005-06-13 05:38:00,131.341,131.341,131.329,131.335,96200002.0
2005-06-13 05:39:00,131.344,131.346,131.344,131.346,24000000.0
2005-06-13 05:40:00,131.346,131.347,131.317,131.32,163499996.0
2005-06-13 05:41:00,131.31,131.31,131.285,131.285,54299999.0
2005-06-13 05:42:00,131.301,131.301,131.278,131.281,118100000.0
2005-06-13 05:43:00,131.282,131.282,131.269,131.269,120300001.0
2005-06-13 05:44:00,131.274,131.287,131.273,131.287,91699999.0
2005-06-13 05:45:00,131.288,131.318,131.283,131.318,102699999.0
2005-06-13 05:46:00,131.309,131.312,131.306,131.311,104799999.0
2005-06-13 05:47:00,131.303,131.313,131.303,131.309,86400000.0
2005-06-13 05:48:00,131.307,131.307,131.298,131.298,7700000.0
2005-06-13 05:49:00,131.295,131.298,131.282,131.282,73800000.0
2005-06-13 05:50:00,131.283,131.297,131.283,131.29,124100000.0
2005-06-13 05:51:00,131.29,131.3,131.285,131.29,103700000.0
2005-06-13 05:52:00,131.285,131.298,131.284,131.288,69500000.0
2005-06-13 05:53:00,131.285,131.286,131.269,131.269,163599998.0
2005-06-13 05:54:00,131.275,131.285,131.275,131.282,96700001.0
2005-06-13 05:55:00,131.297,131.317,131.297,131.315,56000000.0
2005-06-13 05:56:00,131.301,131.301,131.282,131.29,112499998.0
2005-06-13 05:57:00,131.285,131.293,131.276,131.293,109100000.0
2005-06-13 05:58:00,131.288,131.288,131.272,131.272,51200000.0
2005-06-13 05:59:00,131.269,131.28,131.268,131.278,85100000.0
2005-06-13 06:00:00,131.275,131.33,131.275,131.33,188999999.0
2005-06-13 06:01:00,131.316,131.339,131.316,131.329,131300002.0
2005-06-13 06:02:00,131.328,131.328,131.325,131.328,70699999.0
2005-06-13 06:03:00,131.329,131.329,131.312,131.32,117700000.0
2005-06-13 06:04:00,131.323,131.331,131.318,131.321,43200000.0
2005-06-13 06:05:00,131.322,131.33,131.311,131.33,60400002.0
2005-06-13 06:06:00,131.329,131.332,131.312,131.312,82399999.0
2005-06-13 06:07:00,131.306,131.33,131.306,131.325,141900001.0
2005-06-13 06:08:00,131.341,131.341,131.329,131.34,76000001.0
2005-06-13 06:09:00,131.337,131.345,131.335,131.34,48700001.0
2005-06-13 06:10:00,131.34,131.34,131.335,131.335,99999998.0
2005-06-13 06:11:00,131.338,131.338,131.329,131.333,56800000.0
2005-06-13 06:12:00,131.323,131.341,131.323,131.324,51400000.0
2005-06-13 06:13:00,131.326,131.342,131.325,131.334,57600000.0
2005-06-13 06:14:00,131.339,131.339,131.32,131.328,38800000.0
2005-06-13 06:15:00,131.334,131.334,131.318,131.329,68700000.0
2005-06-13 06:16:00,131.328,131.331,131.32,131.322,73400000.0
2005-06-13 06:17:00,131.31,131.31,131.287,131.308,61299999.0
2005-06-13 06:18:00,131.311,131.318,131.303,131.308,88400000.0
2005-06-13 06:19:00,131.311,131.311,131.29,131.297,77600000.0
2005-06-13 06:20:00,131.299,131.309,131.299,131.306,119100001.0
2005-06-13 06:21:00,131.3,131.3,131.3,131.3,9800000.0
2005-06-13 06:22:00,131.297,131.309,131.297,131.3,80200000.0
2005-06-13 06:23:00,131.31,131.337,131.306,131.337,111999999.0
2005-06-13 06:24:00,131.336,131.336,131.334,131.334,42300000.0
2005-06-13 06:25:00,131.339,131.341,131.315,131.315,80500001.0
2005-06-13 06:26:00,131.3,131.3,131.3,131.3,117400002.0
2005-06-13 06:27:00,131.319,131.328,131.319,131.326,37200000.0
2005-06-13 06:28:00,131.33,131.332,131.32,131.321,114099997.0
2005-06-13 06:29:00,131.328,131.332,131.315,131.328,42100000.0
2005-06-13 06:30:00,131.333,131.344,131.333,131.339,107100000.0
2005-06-13 06:31:00,131.344,131.344,131.325,131.325,52800000.0
2005-06-13 06:32:00,131.323,131.342,131.323,131.33,90299999.0
2005-06-13 06:33:00,131.338,131.339,131.332,131.332,61400000.0
2005-06-13 06:34:00,131.337,131.342,131.327,131.332,76700001.0
2005-06-13 06:35:00,131.328,131.337,131.322,131.337,92600000.0
2005-06-13 06:36:00,131.329,131.344,131.323,131.323,76000002.0
2005-06-13 06:37:00,131.336,131.343,131.324,131.324,93199998.0
2005-06-13 06:38:00,131.333,131.333,131.329,131.333,16800000.0
2005-06-13 06:39:00,131.337,131.343,131.333,131.343,46400001.0
2005-06-13 06:40:00,131.333,131.34,131.322,131.323,99800001.0
2005-06-13 06:41:00,131.324,131.328,131.321,131.328,92300002.0
2005-06-13 06:42:00,131.328,131.328,131.318,131.318,90999998.0
2005-06-13 06:43:00,131.323,131.332,131.321,131.332,114299999.0
2005-06-13 06:44:00,131.343,131.343,131.331,131.332,65600000.0
2005-06-13 06:45:00,131.347,131.348,131.347,131.348,41599999.0
2005-06-13 06:46:00,131.359,131.369,131.354,131.354,69900001.0
2005-06-13 06:47:00,131.364,131.366,131.364,131.366,35999998.0
2005-06-13 06:48:00,131.371,131.394,131.366,131.394,38100000.0
2005-06-13 06:49:00,131.407,131.413,131.404,131.413,55800000.0
2005-06-13 06:50:00,131.41,131.415,131.405,131.413,92599997.0
2005-06-13 06:51:00,131.417,131.446,131.417,131.439,83299999.0
2005-06-13 06:52:00,131.446,131.452,131.44,131.44,76700001.0
2005-06-13 06:53:00,131.445,131.452,131.442,131.443,60000001.0
2005-06-13 06:54:00,131.439,131.439,131.419,131.419,50800000.0
2005-06-13 06:55:00,131.415,131.425,131.415,131.418,116900000.0
2005-06-13 06:56:00,131.422,131.422,131.405,131.417,59300000.0
2005-06-13 06:57:00,131.41,131.41,131.402,131.41,129300001.0
2005-06-13 06:58:00,131.42,131.423,131.413,131.423,77599999.0
2005-06-13 06:59:00,131.422,131.422,131.395,131.395,140100000.0
2005-06-13 07:00:00,131.407,131.412,131.399,131.409,176799998.0
2005-06-13 07:01:00,131.399,131.406,131.394,131.4,104699999.0
2005-06-13 07:02:00,131.395,131.4,131.395,131.395,107600000.0
2005-06-13 07:03:00,131.395,131.397,131.38,131.397,99899999.0
2005-06-13 07:04:00,131.4,131.405,131.4,131.405,161600003.0
2005-06-13 07:05:00,131.395,131.409,131.395,131.395,85700000.0
2005-06-13 07:06:00,131.393,131.395,131.373,131.385,200899999.0
2005-06-13 07:07:00,131.391,131.391,131.374,131.374,84199998.0
2005-06-13 07:08:00,131.37,131.375,131.36,131.368,54600000.0
2005-06-13 07:09:00,131.368,131.374,131.356,131.368,103100000.0
2005-06-13 07:10:00,131.37,131.37,131.358,131.36,78300001.0
2005-06-13 07:11:00,131.354,131.382,131.354,131.369,126800002.0
2005-06-13 07:12:00,131.369,131.373,131.364,131.371,84000000.0
2005-06-13 07:13:00,131.372,131.375,131.363,131.363,63899999.0
2005-06-13 07:14:00,131.34,131.35,131.336,131.341,53600000.0
2005-06-13 07:15:00,131.335,131.349,131.335,131.349,143000002.0
2005-06-13 07:16:00,131.353,131.36,131.346,131.359,91200000.0
2005-06-13 07:17:00,131.359,131.36,131.349,131.36,31700000.0
2005-06-13 07:18:00,131.35,131.354,131.341,131.35,80200002.0
2005-06-13 07:19:00,131.341,131.344,131.329,131.34,47200000.0
2005-06-13 07:20:00,131.33,131.35,131.33,131.35,67900001.0
2005-06-13 07:21:00,131.35,131.35,131.335,131.34,63499998.0
2005-06-13 07:22:00,131.343,131.344,131.334,131.342,103900000.0
2005-06-13 07:23:00,131.347,131.352,131.343,131.352,101000000.0
2005-06-13 07:24:00,131.36,131.387,131.36,131.387,51900000.0
2005-06-13 07:25:00,131.378,131.38,131.364,131.365,76399999.0
2005-06-13 07:26:00,131.375,131.408,131.375,131.406,39800000.0
2005-06-13 07:27:00,131.402,131.402,131.362,131.362,65500001.0
2005-06-13 07:28:00,131.377,131.4,131.377,131.4,41000000.0
2005-06-13 07:29:00,131.41,131.432,131.41,131.428,87499998.0
2005-06-13 07:30:00,131.423,131.423,131.408,131.414,37400000.0
2005-06-13 07:31:00,131.403,131.403,131.387,131.396,99500002.0
2005-06-13 07:32:00,131.402,131.41,131.4,131.401,98299999.0
2005-06-13 07:33:00,131.401,131.409,131.376,131.376,119099998.0
2005-06-13 07:34:00,131.378,131.401,131.377,131.401,59000000.0
2005-06-13 07:35:00,131.398,131.411,131.39,131.39,36800001.0
2005-06-13 07:36:00,131.39,131.39,131.385,131.385,10700000.0
2005-06-13 07:37:00,131.381,131.39,131.371,131.371,112100001.0
2005-06-13 07:38:00,131.377,131.39,131.377,131.39,7000000.0
2005-06-13 07:39:00,131.384,131.401,131.384,131.398,132600001.0
2005-06-13 07:40:00,131.392,131.392,131.379,131.389,93900001.0
2005-06-13 07:41:00,131.385,131.391,131.384,131.39,203100003.0
2005-06-13 07:42:00,131.374,131.378,131.374,131.378,31700000.0
2005-06-13 07:43:00,131.368,131.381,131.367,131.381,143800001.0
2005-06-13 07:44:00,131.374,131.375,131.357,131.375,114600002.0
2005-06-13 07:45:00,131.379,131.39,131.375,131.386,103000003.0
2005-06-13 07:46:00,131.392,131.399,131.382,131.383,43500000.0
2005-06-13 07:47:00,131.375,131.375,131.355,131.356,26400000.0
2005-06-13 07:48:00,131.357,131.364,131.351,131.351,85200000.0
2005-06-13 07:49:00,131.354,131.365,131.353,131.363,76700000.0
2005-06-13 07:50:00,131.368,131.39,131.366,131.39,75600001.0
2005-06-13 07:51:00,131.382,131.382,131.368,131.37,52600000.0
2005-06-13 07:52:00,131.368,131.375,131.363,131.365,26200000.0
2005-06-13 07:53:00,131.368,131.368,131.358,131.358,32300000.0
2005-06-13 07:54:00,131.338,131.357,131.337,131.357,111899998.0
2005-06-13 07:55:00,131.362,131.369,131.343,131.359,81900002.0
2005-06-13 07:56:00,131.357,131.357,131.34,131.34,111499998.0
2005-06-13 07:57:00,131.342,131.343,131.33,131.33,111700002.0
2005-06-13 07:58:00,131.333,131.333,131.317,131.32,61600000.0
2005-06-13 07:59:00,131.313,131.325,131.313,131.325,72800001.0
2005-06-13 08:00:00,131.327,131.327,131.311,131.314,131999999.0
2005-06-13 08:01:00,131.317,131.317,131.297,131.299,61700000.0
2005-06-13 08:02:00,131.31,131.332,131.31,131.331,45200000.0
2005-06-13 08:03:00,131.322,131.33,131.322,131.33,40699998.0
2005-06-13 08:04:00,131.345,131.393,131.345,131.387,118000001.0
2005-06-13 08:05:00,131.376,131.394,131.376,131.388,147500001.0
2005-06-13 08:06:00,131.379,131.379,131.35,131.364,169399997.0
2005-06-13 08:07:00,131.353,131.353,131.316,131.316,86600000.0
2005-06-13 08:08:00,131.325,131.33,131.323,131.323,47999999.0
2005-06-13 08:09:00,131.313,131.315,131.312,131.312,50400000.0
2005-06-13 08:10:00,131.32,131.32,131.315,131.32,17600000.0
2005-06-13 08:11:00,131.328,131.328,131.321,131.323,100999997.0
2005-06-13 08:12:00,131.324,131.331,131.3,131.3,96799999.0
2005-06-13 08:13:00,131.298,131.333,131.293,131.333,78000000.0
2005-06-13 08:14:00,131.347,131.368,131.347,131.368,109800001.0
2005-06-13 08:15:00,131.36,131.363,131.324,131.324,39200000.0
2005-06-13 08:16:00,131.303,131.314,131.295,131.303,107300002.0
2005-06-13 08:17:00,131.285,131.285,131.275,131.275,45899998.0
2005-06-13 08:18:00,131.259,131.259,131.249,131.249,126000000.0
2005-06-13 08:19:00,131.234,131.249,131.234,131.238,93300000.0
2005-06-13 08:20:00,131.246,131.246,131.231,131.233,91399998.0
2005-06-13 08:21:00,131.228,131.253,131.228,131.253,120799997.0
2005-06-13 08:22:00,131.252,131.259,131.242,131.259,36000000.0
2005-06-13 08:23:00,131.262,131.27,131.25,131.268,58400000.0
2005-06-13 08:24:00,131.277,131.286,131.261,131.274,73200000.0
2005-06-13 08:25:00,131.264,131.264,131.242,131.25,123800000.0
2005-06-13 08:26:00,131.262,131.266,131.255,131.257,43500000.0
2005-06-13 08:27:00,131.256,131.261,131.246,131.249,230399999.0
2005-06-13 08:28:00,131.256,131.256,131.231,131.231,168699999.0
2005-06-13 08:29:00,131.242,131.249,131.242,131.249,42200000.0
2005-06-13 08:30:00,131.248,131.256,131.245,131.247,167299995.0
2005-06-13 08:31:00,131.249,131.256,131.244,131.256,106800000.0
2005-06-13 08:32:00,131.246,131.246,131.235,131.235,96100000.0
2005-06-13 08:33:00,131.237,131.248,131.237,131.241,69000001.0
2005-06-13 08:34:00,131.234,131.244,131.226,131.242,196900001.0
2005-06-13 08:35:00,131.24,131.249,131.233,131.233,96299999.0
2005-06-13 08:36:00,131.252,131.254,131.247,131.25,114900001.0
2005-06-13 08:37:00,131.258,131.264,131.252,131.26,77700000.0
2005-06-13 08:38:00,131.252,131.252,131.232,131.24,132400000.0
2005-06-13 08:39:00,131.248,131.269,131.241,131.269,69000001.0
2005-06-13 08:40:00,131.268,131.28,131.26,131.28,44199999.0
2005-06-13 08:41:00,131.301,131.32,131.297,131.317,98700000.0
2005-06-13 08:42:00,131.32,131.331,131.32,131.327,64000000.0
2005-06-13 08:43:00,131.327,131.332,131.318,131.329,77400000.0
2005-06-13 08:44:00,131.335,131.34,131.33,131.336,91899999.0
2005-06-13 08:45:00,131.328,131.328,131.307,131.311,26800000.0
2005-06-13 08:46:00,131.308,131.308,131.301,131.301,40799999.0
2005-06-13 08:47:00,131.282,131.283,131.282,131.283,36800000.0
2005-06-13 08:48:00,131.279,131.296,131.273,131.296,109400000.0
2005-06-13 08:49:00,131.294,131.312,131.294,131.309,75599998.0
2005-06-13 08:50:00,131.318,131.326,131.317,131.326,34700000.0
2005-06-13 08:51:00,131.33,131.33,131.315,131.325,61000001.0
2005-06-13 08:52:00,131.322,131.329,131.318,131.329,66699999.0
2005-06-13 08:53:00,131.33,131.332,131.325,131.33,81399999.0
2005-06-13 08:54:00,131.33,131.33,131.33,131.33,16600000.0
2005-06-13 08:55:00,131.332,131.332,131.314,131.318,84099998.0
2005-06-13 08:56:00,131.318,131.318,131.293,131.293,109000001.0
2005-06-13 08:57:00,131.29,131.29,131.278,131.289,130800000.0
2005-06-13 08:58:00,131.288,131.288,131.276,131.276,74400001.0
2005-06-13 08:59:00,131.27,131.289,131.27,131.277,109600000.0
2005-06-13 09:00:00,131.277,131.297,131.277,131.282,59900001.0
2005-06-13 09:01:00,131.284,131.297,131.278,131.278,127600001.0
2005-06-13 09:02:00,131.277,131.29,131.275,131.282,32400000.0
2005-06-13 09:03:00,131.288,131.327,131.288,131.327,104699998.0
2005-06-13 09:04:00,131.326,131.34,131.325,131.332,60000000.0
2005-06-13 09:05:00,131.324,131.324,131.295,131.295,68000000.0
2005-06-13 09:06:00,131.289,131.304,131.289,131.297,88899999.0
2005-06-13 09:07:00,131.296,131.304,131.283,131.301,26800000.0
2005-06-13 09:08:00,131.31,131.323,131.303,131.323,117900002.0
2005-06-13 09:09:00,131.328,131.345,131.323,131.345,123100000.0
2005-06-13 09:10:00,131.334,131.349,131.334,131.349,61600000.0
2005-06-13 09:11:00,131.356,131.363,131.346,131.363,36000000.0
2005-06-13 09:12:00,131.359,131.363,131.335,131.335,65100000.0
2005-06-13 09:13:00,131.342,131.343,131.334,131.34,59899999.0
2005-06-13 09:14:00,131.34,131.345,131.329,131.332,177900001.0
2005-06-13 09:15:00,131.327,131.335,131.324,131.332,115199997.0
2005-06-13 09:16:00,131.321,131.324,131.321,131.324,54300001.0
2005-06-13 09:17:00,131.311,131.311,131.311,131.311,35199999.0
2005-06-13 09:18:00,131.306,131.306,131.295,131.305,96500000.0
2005-06-13 09:19:00,131.289,131.289,131.279,131.281,46400000.0
2005-06-13 09:20:00,131.257,131.269,131.251,131.257,79700000.0
2005-06-13 09:21:00,131.263,131.263,131.25,131.25,34400000.0
2005-06-13 09:22:00,131.251,131.257,131.239,131.244,53299999.0
2005-06-13 09:23:00,131.242,131.244,131.216,131.216,70300000.0
2005-06-13 09:24:00,131.206,131.212,131.192,131.192,94100001.0
2005-06-13 09:25:00,131.189,131.212,131.189,131.206,96899998.0
2005-06-13 09:26:00,131.212,131.221,131.212,131.218,97199999.0
2005-06-13 09:27:00,131.223,131.227,131.218,131.227,99600001.0
2005-06-13 09:28:00,131.222,131.237,131.22,131.237,114499998.0
2005-06-13 09:29:00,131.243,131.254,131.243,131.247,67200000.0
2005-06-13 09:30:00,131.253,131.258,131.244,131.244,76300001.0
2005-06-13 09:31:00,131.248,131.248,131.242,131.243,20800000.0
2005-06-13 09:32:00,131.232,131.245,131.23,131.245,172900000.0
2005-06-13 09:33:00,131.252,131.254,131.243,131.243,70299999.0
2005-06-13 09:34:00,131.245,131.256,131.245,131.256,119500001.0
2005-06-13 09:35:00,131.254,131.26,131.243,131.243,152900003.0
2005-06-13 09:36:00,131.242,131.242,131.226,131.228,66200001.0
2005-06-13 09:37:00,131.208,131.219,131.208,131.219,8000000.0
2005-06-13 09:38:00,131.212,131.216,131.208,131.212,65500000.0
2005-06-13 09:39:00,131.215,131.227,131.205,131.205,61800000.0
2005-06-13 09:40:00,131.207,131.21,131.205,131.205,80199998.0
2005-06-13 09:41:00,131.203,131.211,131.203,131.204,53999999.0
2005-06-13 09:42:00,131.212,131.232,131.208,131.232,83800000.0
2005-06-13 09:43:00,131.228,131.252,131.228,131.243,147500002.0
2005-06-13 09:44:00,131.237,131.256,131.237,131.24,110999998.0
2005-06-13 09:45:00,131.247,131.25,131.244,131.246,59800001.0
2005-06-13 09:46:00,131.232,131.251,131.232,131.249,34200000.0
2005-06-13 09:47:00,131.24,131.245,131.233,131.245,147400000.0
2005-06-13 09:48:00,131.25,131.25,131.245,131.245,50300001.0
2005-06-13 09:49:00,131.254,131.262,131.252,131.255,104800003.0
2005-06-13 09:50:00,131.257,131.283,131.257,131.283,76300000.0
2005-06-13 09:51:00,131.295,131.295,131.281,131.283,94299999.0
2005-06-13 09:52:00,131.278,131.282,131.267,131.267,109899996.0
2005-06-13 09:53:00,131.268,131.268,131.263,131.263,14400000.0
2005-06-13 09:54:00,131.26,131.265,131.26,131.265,42100000.0
2005-06-13 09:55:00,131.263,131.268,131.259,131.268,53600000.0
2005-06-13 09:56:00,131.252,131.26,131.234,131.236,143900001.0
2005-06-13 09:57:00,131.229,131.229,131.206,131.212,82199999.0
2005-06-13 09:58:00,131.222,131.225,131.222,131.225,4800000.0
2005-06-13 09:59:00,131.217,131.235,131.217,131.235,48600001.0
2005-06-13 10:00:00,131.238,131.25,131.228,131.245,101700000.0
2005-06-13 10:01:00,131.247,131.271,131.246,131.262,74900000.0
2005-06-13 10:02:00,131.263,131.267,131.261,131.267,72400000.0
2005-06-13 10:03:00,131.253,131.276,131.24,131.276,40000000.0
2005-06-13 10:04:00,131.285,131.301,131.283,131.283,139400002.0
2005-06-13 10:05:00,131.275,131.275,131.266,131.268,73499999.0
2005-06-13 10:06:00,131.267,131.274,131.264,131.269,79100000.0
2005-06-13 10:07:00,131.272,131.286,131.272,131.282,103199998.0
2005-06-13 10:08:00,131.287,131.287,131.275,131.275,56799999.0
2005-06-13 10:09:00,131.287,131.287,131.275,131.275,54200000.0
2005-06-13 10:10:00,131.27,131.27,131.251,131.26,183900001.0
2005-06-13 10:11:00,131.272,131.291,131.272,131.278,208899996.0
2005-06-13 10:12:00,131.275,131.275,131.256,131.26,99700003.0
2005-06-13 10:13:00,131.253,131.262,131.253,131.257,110199999.0
2005-06-13 10:14:00,131.249,131.261,131.245,131.245,131900001.0
2005-06-13 10:15:00,131.236,131.243,131.227,131.227,127499999.0
2005-06-13 10:16:00,131.228,131.248,131.228,131.233,79299998.0
2005-06-13 10:17:00,131.231,131.239,131.229,131.237,43500000.0
2005-06-13 10:18:00,131.237,131.239,131.225,131.225,49900000.0
2005-06-13 10:19:00,131.223,131.238,131.223,131.233,73400001.0
2005-06-13 10:20:00,131.229,131.234,131.202,131.209,130899999.0
2005-06-13 10:21:00,131.209,131.209,131.181,131.183,43600000.0
2005-06-13 10:22:00,131.185,131.21,131.185,131.21,95000000.0
2005-06-13 10:23:00,131.204,131.218,131.198,131.218,43200000.0
2005-06-13 10:24:00,131.217,131.272,131.216,131.272,35400000.0
2005-06-13 10:25:00,131.275,131.308,131.259,131.308,115799999.0
2005-06-13 10:26:00,131.303,131.303,131.283,131.283,112700002.0
2005-06-13 10:27:00,131.286,131.318,131.281,131.318,44800000.0
2005-06-13 10:28:00,131.309,131.323,131.309,131.317,170899997.0
2005-06-13 10:29:00,131.327,131.327,131.304,131.31,59800002.0
2005-06-13 10:30:00,131.312,131.331,131.312,131.33,101099999.0
2005-06-13 10:31:00,131.315,131.32,131.3,131.312,122099999.0
2005-06-13 10:32:00,131.32,131.336,131.32,131.326,95099998.0
2005-06-13 10:33:00,131.316,131.323,131.304,131.323,61800000.0
2005-06-13 10:34:00,131.328,131.328,131.317,131.317,119800002.0
2005-06-13 10:35:00,131.315,131.315,131.301,131.315,63800000.0
2005-06-13 10:36:00,131.32,131.328,131.311,131.319,126100000.0
2005-06-13 10:37:00,131.321,131.323,131.31,131.31,65499999.0
2005-06-13 10:38:00,131.31,131.319,131.31,131.315,74400001.0
2005-06-13 10:39:00,131.302,131.316,131.271,131.316,91300002.0
2005-06-13 10:40:00,131.33,131.33,131.3,131.315,79499999.0
2005-06-13 10:41:00,131.312,131.327,131.289,131.294,80500000.0
2005-06-13 10:42:00,131.286,131.286,131.258,131.258,53800000.0
2005-06-13 10:43:00,131.25,131.254,131.238,131.238,139600002.0
2005-06-13 10:44:00,131.233,131.233,131.207,131.211,137900003.0
2005-06-13 10:45:00,131.205,131.209,131.184,131.184,133500002.0
2005-06-13 10:46:00,131.177,131.183,131.166,131.182,116499997.0
2005-06-13 10:47:00,131.203,131.21,131.187,131.21,80599999.0
2005-06-13 10:48:00,131.198,131.21,131.191,131.202,107899999.0
2005-06-13 10:49:00,131.198,131.206,131.191,131.206,64100000.0
2005-06-13 10:50:00,131.207,131.21,131.194,131.194,169599998.0
2005-06-13 10:51:00,131.193,131.193,131.179,131.187,50500000.0
2005-06-13 10:52:00,131.19,131.199,131.184,131.184,54400000.0
2005-06-13 10:53:00,131.196,131.196,131.181,131.187,146900001.0
2005-06-13 10:54:00,131.193,131.201,131.177,131.201,155800000.0
2005-06-13 10:55:00,131.195,131.195,131.179,131.182,104600000.0
2005-06-13 10:56:00,131.187,131.198,131.179,131.196,32600000.0
2005-06-13 10:57:00,131.193,131.215,131.193,131.215,52900000.0
2005-06-13 10:58:00,131.21,131.212,131.206,131.206,59900000.0
2005-06-13 10:59:00,131.208,131.228,131.207,131.217,81700000.0
2005-06-13 11:00:00,131.222,131.222,131.205,131.205,118199998.0
2005-06-13 11:01:00,131.21,131.235,131.21,131.23,170100003.0
2005-06-13 11:02:00,131.236,131.245,131.236,131.245,43899999.0
2005-06-13 11:03:00,131.249,131.252,131.234,131.234,35200000.0
2005-06-13 11:04:00,131.228,131.235,131.223,131.226,73400000.0
2005-06-13 11:05:00,131.234,131.24,131.221,131.24,77100001.0
2005-06-13 11:06:00,131.256,131.268,131.256,131.268,115800000.0
2005-06-13 11:07:00,131.253,131.253,131.237,131.239,69900000.0
2005-06-13 11:08:00,131.236,131.236,131.218,131.221,69200000.0
2005-06-13 11:09:00,131.228,131.261,131.224,131.261,118900001.0
2005-06-13 11:10:00,131.253,131.263,131.25,131.259,110000001.0
2005-06-13 11:11:00,131.25,131.261,131.249,131.259,113299999.0
2005-06-13 11:12:00,131.263,131.263,131.236,131.242,122200002.0
2005-06-13 11:13:00,131.243,131.243,131.225,131.236,97400001.0
2005-06-13 11:14:00,131.221,131.221,131.194,131.205,73099998.0
2005-06-13 11:15:00,131.189,131.201,131.185,131.201,51199999.0
2005-06-13 11:16:00,131.195,131.195,131.18,131.19,39400000.0
2005-06-13 11:17:00,131.197,131.204,131.187,131.2,147900000.0
2005-06-13 11:18:00,131.203,131.213,131.185,131.213,86500001.0
2005-06-13 11:19:00,131.203,131.203,131.185,131.2,90900000.0
2005-06-13 11:20:00,131.201,131.228,131.201,131.222,69599999.0
2005-06-13 11:21:00,131.256,131.398,131.256,131.398,138500001.0
2005-06-13 11:22:00,131.424,131.442,131.424,131.434,79200000.0
2005-06-13 11:23:00,131.452,131.466,131.447,131.466,122399998.0
2005-06-13 11:24:00,131.468,131.468,131.449,131.462,56000001.0
2005-06-13 11:25:00,131.461,131.487,131.447,131.447,82599999.0
2005-06-13 11:26:00,131.435,131.487,131.416,131.487,111600000.0
2005-06-13 11:27:00,131.476,131.485,131.462,131.473,82099999.0
2005-06-13 11:28:00,131.462,131.464,131.442,131.454,57800000.0
2005-06-13 11:29:00,131.453,131.457,131.442,131.446,126900002.0
2005-06-13 11:30:00,131.455,131.512,131.455,131.512,157300001.0
2005-06-13 11:31:00,131.5,131.532,131.5,131.52,219699998.0
2005-06-13 11:32:00,131.545,131.574,131.545,131.554,149600003.0
2005-06-13 11:33:00,131.555,131.555,131.527,131.53,62199999.0
2005-06-13 11:34:00,131.54,131.545,131.506,131.508,99699998.0
2005-06-13 11:35:00,131.503,131.505,131.483,131.483,95900000.0
2005-06-13 11:36:00,131.504,131.553,131.501,131.553,81700000.0
2005-06-13 11:37:00,131.565,131.565,131.54,131.541,76600000.0
2005-06-13 11:38:00,131.545,131.585,131.542,131.581,83700000.0
2005-06-13 11:39:00,131.575,131.587,131.565,131.585,100999997.0
2005-06-13 11:40:00,131.59,131.59,131.557,131.557,44100001.0
2005-06-13 11:41:00,131.54,131.544,131.516,131.516,108699999.0
2005-06-13 11:42:00,131.525,131.534,131.486,131.497,107900000.0
2005-06-13 11:43:00,131.526,131.531,131.51,131.53,82200000.0
2005-06-13 11:44:00,131.539,131.551,131.539,131.542,123699999.0
2005-06-13 11:45:00,131.542,131.542,131.524,131.539,176600000.0
2005-06-13 11:46:00,131.534,131.551,131.534,131.551,83199997.0
2005-06-13 11:47:00,131.563,131.582,131.554,131.578,114200001.0
2005-06-13 11:48:00,131.588,131.592,131.581,131.588,128499999.0
2005-06-13 11:49:00,131.584,131.638,131.584,131.638,135100000.0
2005-06-13 11:50:00,131.631,131.633,131.622,131.623,137099997.0
2005-06-13 11:51:00,131.625,131.646,131.625,131.635,65500000.0
2005-06-13 11:52:00,131.636,131.659,131.635,131.635,81000000.0
2005-06-13 11:53:00,131.636,131.636,131.623,131.635,187099999.0
2005-06-13 11:54:00,131.632,131.681,131.627,131.68,131599999.0
2005-06-13 11:55:00,131.695,131.7,131.68,131.698,148899998.0
2005-06-13 11:56:00,131.692,131.692,131.677,131.677,161399998.0
2005-06-13 11:57:00,131.676,131.676,131.627,131.627,50400000.0
2005-06-13 11:58:00,131.625,131.625,131.603,131.603,85500001.0
2005-06-13 11:59:00,131.61,131.627,131.602,131.627,146600002.0
2005-06-13 12:00:00,131.652,131.671,131.644,131.666,179400000.0
2005-06-13 12:01:00,131.665,131.665,131.654,131.658,46400000.0
2005-06-13 12:02:00,131.667,131.69,131.667,131.684,85899998.0
2005-06-13 12:03:00,131.691,131.705,131.685,131.705,105899998.0
2005-06-13 12:04:00,131.71,131.718,131.691,131.718,65599999.0
2005-06-13 12:05:00,131.705,131.708,131.695,131.702,154100003.0
2005-06-13 12:06:00,131.691,131.691,131.661,131.679,76900000.0
2005-06-13 12:07:00,131.689,131.714,131.689,131.692,122299999.0
2005-06-13 12:08:00,131.682,131.682,131.664,131.664,95800000.0
2005-06-13 12:09:00,131.672,131.705,131.671,131.705,93499998.0
2005-06-13 12:10:00,131.72,131.72,131.695,131.699,84000000.0
2005-06-13 12:11:00,131.693,131.697,131.678,131.686,116699999.0
2005-06-13 12:12:00,131.682,131.69,131.677,131.677,106800003.0
2005-06-13 12:13:00,131.668,131.678,131.665,131.667,137899999.0
2005-06-13 12:14:00,131.669,131.674,131.655,131.661,129000002.0
2005-06-13 12:15:00,131.656,131.668,131.655,131.666,114399997.0
2005-06-13 12:16:00,131.662,131.662,131.655,131.66,163699999.0
2005-06-13 12:17:00,131.662,131.68,131.662,131.68,59799999.0
2005-06-13 12:18:00,131.675,131.683,131.675,131.675,92599998.0
2005-06-13 12:19:00,131.673,131.691,131.673,131.686,161999999.0
2005-06-13 12:20:00,131.687,131.698,131.68,131.691,113100000.0
2005-06-13 12:21:00,131.693,131.693,131.678,131.69,124700000.0
2005-06-13 12:22:00,131.686,131.705,131.686,131.705,253300003.0
2005-06-13 12:23:00,131.703,131.706,131.695,131.695,86499998.0
2005-06-13 12:24:00,131.691,131.699,131.686,131.686,60999999.0
2005-06-13 12:25:00,131.695,131.698,131.684,131.691,133799997.0
2005-06-13 12:26:00,131.698,131.698,131.667,131.667,14400000.0
2005-06-13 12:27:00,131.657,131.665,131.657,131.66,87400000.0
2005-06-13 12:28:00,131.662,131.666,131.662,131.664,88999998.0
2005-06-13 12:29:00,131.667,131.702,131.667,131.702,104899999.0
2005-06-13 12:30:00,131.703,131.778,131.703,131.778,124400001.0
2005-06-13 12:31:00,131.79,131.795,131.751,131.751,109100000.0
2005-06-13 12:32:00,131.747,131.747,131.724,131.724,102000000.0
2005-06-13 12:33:00,131.728,131.742,131.719,131.732,144600000.0
2005-06-13 12:34:00,131.731,131.737,131.729,131.737,172900004.0
2005-06-13 12:35:00,131.744,131.755,131.744,131.747,38100000.0
2005-06-13 12:36:00,131.753,131.771,131.753,131.768,92199998.0
2005-06-13 12:37:00,131.772,131.772,131.737,131.737,141300002.0
2005-06-13 12:38:00,131.742,131.771,131.742,131.762,64000000.0
2005-06-13 12:39:00,131.768,131.793,131.765,131.778,92799998.0
2005-06-13 12:40:00,131.757,131.764,131.757,131.763,44000000.0
2005-06-13 12:41:00,131.749,131.775,131.749,131.768,85100001.0
2005-06-13 12:42:00,131.775,131.787,131.772,131.772,60700001.0
2005-06-13 12:43:00,131.775,131.779,131.771,131.778,77800001.0
2005-06-13 12:44:00,131.767,131.769,131.755,131.755,55400001.0
2005-06-13 12:45:00,131.758,131.758,131.733,131.733,136899999.0
2005-06-13 12:46:00,131.739,131.751,131.737,131.741,93300000.0
2005-06-13 12:47:00,131.731,131.731,131.722,131.725,100799999.0
2005-06-13 12:48:00,131.732,131.732,131.708,131.708,36500000.0
2005-06-13 12:49:00,131.688,131.688,131.669,131.675,79700000.0
2005-06-13 12:50:00,131.675,131.679,131.657,131.66,99400000.0
2005-06-13 12:51:00,131.662,131.662,131.654,131.658,28500000.0
2005-06-13 12:52:00,131.652,131.657,131.651,131.654,40000000.0
2005-06-13 12:53:00,131.66,131.66,131.636,131.647,67900000.0
2005-06-13 12:54:00,131.634,131.665,131.634,131.664,97599999.0
2005-06-13 12:55:00,131.681,131.7,131.681,131.7,93999999.0
2005-06-13 12:56:00,131.695,131.731,131.695,131.728,125699998.0
2005-06-13 12:57:00,131.726,131.728,131.708,131.721,175299999.0
2005-06-13 12:58:00,131.724,131.785,131.724,131.785,144599999.0
2005-06-13 12:59:00,131.758,131.758,131.707,131.71,110800002.0
2005-06-13 13:00:00,131.723,131.743,131.709,131.743,44000000.0
2005-06-13 13:01:00,131.742,131.772,131.739,131.772,45900000.0
2005-06-13 13:02:00,131.775,131.785,131.758,131.764,97299998.0
2005-06-13 13:03:00,131.769,131.769,131.745,131.745,109899997.0
2005-06-13 13:04:00,131.745,131.746,131.732,131.734,70900000.0
2005-06-13 13:05:00,131.721,131.745,131.721,131.745,27500000.0
2005-06-13 13:06:00,131.748,131.759,131.745,131.753,41500000.0
2005-06-13 13:07:00,131.747,131.747,131.743,131.747,98100002.0
2005-06-13 13:08:00,131.748,131.748,131.74,131.741,28000000.0
2005-06-13 13:09:00,131.745,131.755,131.736,131.755,212100002.0
2005-06-13 13:10:00,131.744,131.744,131.715,131.715,58700000.0
2005-06-13 13:11:00,131.717,131.737,131.717,131.729,124900002.0
2005-06-13 13:12:00,131.726,131.732,131.712,131.732,98000000.0
2005-06-13 13:13:00,131.734,131.761,131.732,131.757,145700000.0
2005-06-13 13:14:00,131.763,131.781,131.763,131.78,61600002.0
2005-06-13 13:15:00,131.779,131.795,131.779,131.795,138699997.0
2005-06-13 13:16:00,131.802,131.83,131.802,131.82,164200002.0
2005-06-13 13:17:00,131.808,131.823,131.802,131.82,91000000.0
2005-06-13 13:18:00,131.832,131.84,131.823,131.823,54800000.0
2005-06-13 13:19:00,131.815,131.828,131.815,131.822,29700000.0
2005-06-13 13:20:00,131.809,131.827,131.809,131.825,106000000.0
2005-06-13 13:21:00,131.831,131.847,131.827,131.827,44000000.0
2005-06-13 13:22:00,131.822,131.824,131.805,131.805,106300002.0
2005-06-13 13:23:00,131.813,131.816,131.796,131.816,54399999.0
2005-06-13 13:24:00,131.816,131.822,131.8,131.822,80700002.0
2005-06-13 13:25:00,131.818,131.822,131.809,131.811,89400002.0
2005-06-13 13:26:00,131.812,131.833,131.812,131.826,92700000.0
2005-06-13 13:27:00,131.83,131.851,131.83,131.848,76800000.0
2005-06-13 13:28:00,131.84,131.847,131.83,131.84,65000001.0
2005-06-13 13:29:00,131.824,131.824,131.794,131.794,121300000.0
2005-06-13 13:30:00,131.794,131.801,131.791,131.792,45600000.0
2005-06-13 13:31:00,131.783,131.795,131.781,131.795,168500000.0
2005-06-13 13:32:00,131.779,131.797,131.779,131.786,102300001.0
2005-06-13 13:33:00,131.797,131.797,131.784,131.789,115599999.0
2005-06-13 13:34:00,131.788,131.801,131.783,131.79,96100001.0
2005-06-13 13:35:00,131.774,131.785,131.774,131.778,71100002.0
2005-06-13 13:36:00,131.778,131.813,131.778,131.813,130400001.0
2005-06-13 13:37:00,131.822,131.822,131.784,131.786,46200000.0
2005-06-13 13:38:00,131.78,131.795,131.759,131.76,97100002.0
2005-06-13 13:39:00,131.744,131.744,131.734,131.743,96599998.0
2005-06-13 13:40:00,131.741,131.758,131.741,131.758,58100000.0
2005-06-13 13:41:00,131.767,131.767,131.758,131.767,105599998.0
2005-06-13 13:42:00,131.77,131.771,131.767,131.768,45899999.0
2005-06-13 13:43:00,131.768,131.774,131.761,131.768,113700001.0
2005-06-13 13:44:00,131.771,131.774,131.753,131.753,78599998.0
2005-06-13 13:45:00,131.758,131.768,131.751,131.768,115300000.0
2005-06-13 13:46:00,131.758,131.771,131.756,131.767,66300001.0
2005-06-13 13:47:00,131.764,131.772,131.753,131.772,102499998.0
2005-06-13 13:48:00,131.784,131.798,131.78,131.789,105999999.0
2005-06-13 13:49:00,131.773,131.773,131.755,131.755,67700000.0
2005-06-13 13:50:00,131.731,131.747,131.731,131.735,56999999.0
2005-06-13 13:51:00,131.739,131.751,131.733,131.751,65500000.0
2005-06-13 13:52:00,131.755,131.765,131.755,131.76,82400000.0
2005-06-13 13:53:00,131.751,131.751,131.735,131.735,83100000.0
2005-06-13 13:54:00,131.737,131.743,131.736,131.74,39700000.0
2005-06-13 13:55:00,131.749,131.758,131.74,131.742,118399998.0
2005-06-13 13:56:00,131.74,131.745,131.733,131.733,69499999.0
2005-06-13 13:57:00,131.736,131.747,131.736,131.744,37300000.0
2005-06-13 13:58:00,131.75,131.758,131.74,131.74,77999999.0
2005-06-13 13:59:00,131.74,131.747,131.738,131.738,50299999.0
2005-06-13 14:00:00,131.746,131.755,131.746,131.746,82699999.0
2005-06-13 14:01:00,131.748,131.76,131.746,131.76,50900000.0
2005-06-13 14:02:00,131.755,131.756,131.745,131.751,105200003.0
2005-06-13 14:03:00,131.752,131.775,131.751,131.758,54800000.0
2005-06-13 14:04:00,131.763,131.784,131.763,131.783,99400001.0
2005-06-13 14:05:00,131.784,131.789,131.783,131.788,123699998.0
2005-06-13 14:06:00,131.774,131.774,131.757,131.764,108700002.0
2005-06-13 14:07:00,131.764,131.779,131.762,131.762,39200000.0
2005-06-13 14:08:00,131.761,131.78,131.761,131.77,169200002.0
2005-06-13 14:09:00,131.766,131.778,131.76,131.76,103099999.0
2005-06-13 14:10:00,131.757,131.765,131.745,131.745,168300000.0
2005-06-13 14:11:00,131.759,131.761,131.74,131.74,77899998.0
2005-06-13 14:12:00,131.752,131.753,131.74,131.753,110100001.0
2005-06-13 14:13:00,131.754,131.758,131.748,131.751,101599999.0
2005-06-13 14:14:00,131.735,131.735,131.72,131.72,56000000.0
2005-06-13 14:15:00,131.714,131.729,131.702,131.729,82199999.0
2005-06-13 14:16:00,131.724,131.724,131.696,131.7,118599999.0
2005-06-13 14:17:00,131.698,131.698,131.692,131.692,8000000.0
2005-06-13 14:18:00,131.677,131.689,131.677,131.687,68000001.0
2005-06-13 14:19:00,131.694,131.705,131.694,131.703,42100000.0
2005-06-13 14:20:00,131.713,131.723,131.699,131.718,85300000.0
2005-06-13 14:21:00,131.701,131.719,131.701,131.701,49800000.0
2005-06-13 14:22:00,131.712,131.721,131.699,131.712,102900000.0
2005-06-13 14:23:00,131.699,131.729,131.699,131.723,150600000.0
2005-06-13 14:24:00,131.737,131.743,131.726,131.739,67600001.0
2005-06-13 14:25:00,131.732,131.75,131.729,131.75,36700000.0
2005-06-13 14:26:00,131.752,131.755,131.745,131.745,90300002.0
2005-06-13 14:27:00,131.742,131.742,131.722,131.737,93299998.0
2005-06-13 14:28:00,131.742,131.757,131.742,131.757,54700000.0
2005-06-13 14:29:00,131.76,131.773,131.76,131.773,14300000.0
2005-06-13 14:30:00,131.782,131.782,131.769,131.779,110200001.0
2005-06-13 14:31:00,131.795,131.796,131.775,131.775,162499999.0
2005-06-13 14:32:00,131.767,131.782,131.764,131.773,122500000.0
2005-06-13 14:33:00,131.77,131.775,131.77,131.77,46599998.0
2005-06-13 14:34:00,131.769,131.769,131.759,131.76,63200000.0
2005-06-13 14:35:00,131.758,131.758,131.748,131.752,120599999.0
2005-06-13 14:36:00,131.751,131.761,131.749,131.75,78900001.0
2005-06-13 14:37:00,131.758,131.758,131.75,131.758,41300001.0
2005-06-13 14:38:00,131.755,131.775,131.751,131.762,125499999.0
2005-06-13 14:39:00,131.767,131.774,131.74,131.756,43100000.0
2005-06-13 14:40:00,131.765,131.767,131.751,131.76,50699999.0
2005-06-13 14:41:00,131.755,131.76,131.747,131.76,39200000.0
2005-06-13 14:42:00,131.755,131.757,131.736,131.74,95199999.0
2005-06-13 14:43:00,131.736,131.736,131.722,131.722,156000003.0
2005-06-13 14:44:00,131.743,131.764,131.739,131.763,128500002.0
2005-06-13 14:45:00,131.777,131.791,131.777,131.789,125300001.0
2005-06-13 14:46:00,131.785,131.785,131.755,131.755,104099998.0
2005-06-13 14:47:00,131.744,131.763,131.743,131.756,77200000.0
2005-06-13 14:48:00,131.757,131.762,131.732,131.762,108300002.0
2005-06-13 14:49:00,131.772,131.782,131.767,131.767,35200000.0
2005-06-13 14:50:00,131.776,131.79,131.764,131.79,58400000.0
2005-06-13 14:51:00,131.787,131.787,131.772,131.779,44300000.0
2005-06-13 14:52:00,131.759,131.765,131.757,131.765,43000000.0
2005-06-13 14:53:00,131.777,131.81,131.777,131.805,77500000.0
2005-06-13 14:54:00,131.814,131.828,131.814,131.82,138399998.0
2005-06-13 14:55:00,131.793,131.793,131.749,131.749,38100001.0
2005-06-13 14:56:00,131.752,131.759,131.746,131.752,181099998.0
2005-06-13 14:57:00,131.764,131.786,131.764,131.781,80100002.0
2005-06-13 14:58:00,131.774,131.782,131.768,131.776,101500001.0
2005-06-13 14:59:00,131.776,131.789,131.77,131.778,88099999.0
2005-06-13 15:00:00,131.79,131.795,131.78,131.786,47199999.0
2005-06-13 15:01:00,131.798,131.802,131.792,131.792,118499998.0
2005-06-13 15:02:00,131.785,131.796,131.779,131.796,68800000.0
2005-06-13 15:03:00,131.793,131.815,131.793,131.815,89600002.0
2005-06-13 15:04:00,131.822,131.826,131.81,131.81,60200000.0
2005-06-13 15:05:00,131.813,131.822,131.801,131.801,140599998.0
2005-06-13 15:06:00,131.795,131.795,131.78,131.785,121700002.0
2005-06-13 15:07:00,131.798,131.8,131.787,131.787,96999998.0
2005-06-13 15:08:00,131.788,131.796,131.782,131.796,72000001.0
2005-06-13 15:09:00,131.775,131.792,131.773,131.792,106299999.0
2005-06-13 15:10:00,131.782,131.793,131.782,131.783,94599999.0
2005-06-13 15:11:00,131.777,131.786,131.766,131.766,134999999.0
2005-06-13 15:12:00,131.765,131.766,131.754,131.759,149900001.0
2005-06-13 15:13:00,131.764,131.777,131.764,131.772,75500000.0
2005-06-13 15:14:00,131.798,131.811,131.791,131.808,185300000.0
2005-06-13 15:15:00,131.812,131.835,131.809,131.828,178299998.0
2005-06-13 15:16:00,131.822,131.822,131.798,131.809,133300003.0
2005-06-13 15:17:00,131.816,131.821,131.816,131.82,99300000.0
2005-06-13 15:18:00,131.83,131.856,131.83,131.85,38100000.0
2005-06-13 15:19:00,131.84,131.853,131.838,131.843,64400000.0
2005-06-13 15:20:00,131.839,131.851,131.833,131.851,78800000.0
2005-06-13 15:21:00,131.85,131.858,131.85,131.851,106599998.0
2005-06-13 15:22:00,131.852,131.859,131.84,131.856,41300000.0
2005-06-13 15:23:00,131.857,131.859,131.849,131.85,87400000.0
2005-06-13 15:24:00,131.853,131.853,131.841,131.841,84099997.0
2005-06-13 15:25:00,131.842,131.842,131.83,131.832,82599998.0
2005-06-13 15:26:00,131.848,131.861,131.847,131.847,190400000.0
2005-06-13 15:27:00,131.846,131.846,131.825,131.825,138799998.0
2005-06-13 15:28:00,131.836,131.843,131.828,131.843,109499998.0
2005-06-13 15:29:00,131.84,131.84,131.815,131.825,129900001.0
2005-06-13 15:30:00,131.817,131.819,131.809,131.819,83900001.0
2005-06-13 15:31:00,131.814,131.825,131.814,131.825,76699999.0
2005-06-13 15:32:00,131.823,131.829,131.812,131.82,126800002.0
2005-06-13 15:33:00,131.833,131.847,131.833,131.842,119800000.0
2005-06-13 15:34:00,131.838,131.843,131.827,131.832,90100000.0
2005-06-13 15:35:00,131.832,131.832,131.816,131.822,62100001.0
2005-06-13 15:36:00,131.829,131.829,131.806,131.812,93199998.0
2005-06-13 15:37:00,131.818,131.818,131.808,131.812,93899998.0
2005-06-13 15:38:00,131.805,131.81,131.797,131.797,32300001.0
2005-06-13 15:39:00,131.803,131.829,131.798,131.815,99999999.0
2005-06-13 15:40:00,131.812,131.819,131.81,131.818,63199999.0
2005-06-13 15:41:00,131.817,131.817,131.806,131.806,17600000.0
2005-06-13 15:42:00,131.799,131.801,131.791,131.791,49100000.0
2005-06-13 15:43:00,131.784,131.796,131.777,131.78,110799999.0
2005-06-13 15:44:00,131.765,131.78,131.763,131.765,115500000.0
2005-06-13 15:45:00,131.77,131.78,131.77,131.775,64800000.0
2005-06-13 15:46:00,131.767,131.795,131.767,131.784,97000003.0
2005-06-13 15:47:00,131.789,131.801,131.78,131.791,132200000.0
2005-06-13 15:48:00,131.793,131.798,131.788,131.788,77500000.0
2005-06-13 15:49:00,131.799,131.799,131.786,131.786,22400000.0
2005-06-13 15:50:00,131.795,131.795,131.773,131.787,96100002.0
2005-06-13 15:51:00,131.793,131.795,131.791,131.792,19500000.0
2005-06-13 15:52:00,131.791,131.791,131.756,131.756,80800001.0
2005-06-13 15:53:00,131.755,131.755,131.74,131.748,103900002.0
2005-06-13 15:54:00,131.747,131.753,131.743,131.753,167300002.0
2005-06-13 15:55:00,131.755,131.776,131.755,131.77,67099999.0
2005-06-13 15:56:00,131.772,131.776,131.76,131.76,90099998.0
2005-06-13 15:57:00,131.768,131.78,131.76,131.76,103500002.0
2005-06-13 15:58:00,131.753,131.785,131.753,131.785,67700000.0
2005-06-13 15:59:00,131.776,131.776,131.758,131.775,50400000.0
2005-06-13 16:00:00,131.774,131.78,131.765,131.765,124600003.0
2005-06-13 16:01:00,131.77,131.775,131.765,131.765,21600000.0
2005-06-13 16:02:00,131.768,131.776,131.756,131.756,55500000.0
2005-06-13 16:03:00,131.768,131.791,131.768,131.786,119400002.0
2005-06-13 16:04:00,131.786,131.787,131.776,131.787,71000002.0
2005-06-13 16:05:00,131.793,131.816,131.785,131.816,54200000.0
2005-06-13 16:06:00,131.808,131.814,131.806,131.806,55400001.0
2005-06-13 16:07:00,131.818,131.818,131.803,131.803,43200000.0
2005-06-13 16:08:00,131.8,131.812,131.792,131.812,126700000.0
2005-06-13 16:09:00,131.801,131.805,131.792,131.805,98800001.0
2005-06-13 16:10:00,131.807,131.809,131.79,131.803,59100001.0
2005-06-13 16:11:00,131.797,131.813,131.797,131.813,104199999.0
2005-06-13 16:12:00,131.805,131.811,131.8,131.802,54399999.0
2005-06-13 16:13:00,131.802,131.803,131.786,131.799,107799999.0
2005-06-13 16:14:00,131.803,131.834,131.798,131.834,55200000.0
2005-06-13 16:15:00,131.838,131.838,131.822,131.824,56800000.0
2005-06-13 16:16:00,131.824,131.839,131.823,131.823,38400000.0
2005-06-13 16:17:00,131.843,131.843,131.825,131.83,205000000.0
2005-06-13 16:18:00,131.84,131.847,131.838,131.846,38700000.0
2005-06-13 16:19:00,131.837,131.845,131.835,131.84,210200000.0
2005-06-13 16:20:00,131.85,131.857,131.847,131.851,90000002.0
2005-06-13 16:21:00,131.849,131.859,131.846,131.856,73499998.0
2005-06-13 16:22:00,131.847,131.859,131.841,131.85,215599997.0
2005-06-13 16:23:00,131.851,131.851,131.831,131.838,56700001.0
2005-06-13 16:24:00,131.842,131.849,131.83,131.83,72200000.0
2005-06-13 16:25:00,131.835,131.835,131.824,131.831,45600000.0
2005-06-13 16:26:00,131.833,131.848,131.833,131.84,89300001.0
2005-06-13 16:27:00,131.83,131.83,131.822,131.829,52400000.0
2005-06-13 16:28:00,131.822,131.826,131.822,131.822,99499998.0
2005-06-13 16:29:00,131.809,131.809,131.778,131.793,94599999.0
2005-06-13 16:30:00,131.789,131.794,131.78,131.794,80900000.0
2005-06-13 16:31:00,131.787,131.806,131.787,131.806,99700000.0
2005-06-13 16:32:00,131.801,131.818,131.801,131.81,65000000.0
2005-06-13 16:33:00,131.817,131.839,131.817,131.834,87899999.0
2005-06-13 16:34:00,131.829,131.836,131.817,131.817,90600001.0
2005-06-13 16:35:00,131.818,131.824,131.817,131.824,48000000.0
2005-06-13 16:36:00,131.815,131.833,131.815,131.83,45300000.0
2005-06-13 16:37:00,131.825,131.829,131.822,131.822,91600001.0
2005-06-13 16:38:00,131.818,131.818,131.791,131.791,67100000.0
2005-06-13 16:39:00,131.756,131.769,131.744,131.769,92699999.0
2005-06-13 16:40:00,131.773,131.787,131.773,131.787,38399999.0
2005-06-13 16:41:00,131.781,131.791,131.772,131.772,121399999.0
2005-06-13 16:42:00,131.772,131.772,131.745,131.745,111800000.0
2005-06-13 16:43:00,131.758,131.762,131.746,131.746,85200001.0
2005-06-13 16:44:00,131.739,131.749,131.7,131.7,106300000.0
2005-06-13 16:45:00,131.699,131.703,131.678,131.678,72500001.0
2005-06-13 16:46:00,131.675,131.702,131.675,131.702,141399997.0
2005-06-13 16:47:00,131.707,131.714,131.701,131.714,50000000.0
2005-06-13 16:48:00,131.698,131.698,131.678,131.689,140900003.0
2005-06-13 16:49:00,131.7,131.741,131.7,131.724,106300002.0
2005-06-13 16:50:00,131.723,131.729,131.715,131.729,107899999.0
2005-06-13 16:51:00,131.731,131.734,131.725,131.73,61900000.0
2005-06-13 16:52:00,131.737,131.746,131.725,131.729,142199998.0
2005-06-13 16:53:00,131.741,131.752,131.737,131.748,24900000.0
2005-06-13 16:54:00,131.748,131.75,131.741,131.748,38000000.0
2005-06-13 16:55:00,131.747,131.763,131.745,131.763,60399999.0
2005-06-13 16:56:00,131.796,131.851,131.796,131.85,82699999.0
2005-06-13 16:57:00,131.862,131.869,131.854,131.854,60000000.0
2005-06-13 16:58:00,131.847,131.857,131.832,131.837,197699997.0
2005-06-13 16:59:00,131.858,131.87,131.85,131.866,145500000.0
2005-06-13 17:00:00,131.86,131.87,131.853,131.863,149199999.0
2005-06-13 17:01:00,131.862,131.868,131.862,131.868,31000000.0
2005-06-13 17:02:00,131.868,131.899,131.864,131.886,111900000.0
2005-06-13 17:03:00,131.891,131.905,131.891,131.903,110899999.0
2005-06-13 17:04:00,131.901,131.901,131.882,131.894,144800000.0
2005-06-13 17:05:00,131.902,131.904,131.883,131.883,56800001.0
2005-06-13 17:06:00,131.896,131.896,131.887,131.887,32000001.0
2005-06-13 17:07:00,131.896,131.896,131.872,131.895,67100000.0
2005-06-13 17:08:00,131.905,131.911,131.899,131.905,102200001.0
2005-06-13 17:09:00,131.913,131.917,131.912,131.917,109600000.0
2005-06-13 17:10:00,131.913,131.926,131.91,131.91,116699999.0
2005-06-13 17:11:00,131.922,131.945,131.922,131.93,149199998.0
2005-06-13 17:12:00,131.937,131.937,131.917,131.917,50800001.0
2005-06-13 17:13:00,131.915,131.926,131.884,131.884,51500001.0
2005-06-13 17:14:00,131.884,131.901,131.884,131.901,80800000.0
2005-06-13 17:15:00,131.89,131.895,131.885,131.885,46900000.0
2005-06-13 17:16:00,131.884,131.89,131.88,131.885,48000000.0
2005-06-13 17:17:00,131.888,131.924,131.888,131.924,126500000.0
2005-06-13 17:18:00,131.912,131.916,131.897,131.897,102000000.0
2005-06-13 17:19:00,131.882,131.897,131.88,131.89,82500001.0
2005-06-13 17:20:00,131.876,131.876,131.866,131.876,53399999.0
2005-06-13 17:21:00,131.883,131.883,131.867,131.877,97500000.0
2005-06-13 17:22:00,131.88,131.884,131.871,131.884,69500001.0
2005-06-13 17:23:00,131.89,131.899,131.882,131.882,100899999.0
2005-06-13 17:24:00,131.878,131.879,131.864,131.871,62099999.0
2005-06-13 17:25:00,131.872,131.882,131.872,131.882,28000000.0
2005-06-13 17:26:00,131.871,131.871,131.847,131.847,49600000.0
2005-06-13 17:27:00,131.837,131.871,131.837,131.871,50500001.0
2005-06-13 17:28:00,131.871,131.871,131.856,131.86,77600002.0
2005-06-13 17:29:00,131.863,131.865,131.854,131.86,120700000.0
2005-06-13 17:30:00,131.863,131.866,131.857,131.857,56100000.0
2005-06-13 17:31:00,131.86,131.891,131.86,131.891,102500003.0
2005-06-13 17:32:00,131.902,131.903,131.885,131.885,145600000.0
2005-06-13 17:33:00,131.873,131.873,131.856,131.87,57500000.0
2005-06-13 17:34:00,131.853,131.853,131.824,131.83,95799998.0
2005-06-13 17:35:00,131.834,131.854,131.823,131.823,131700000.0
2005-06-13 17:36:00,131.818,131.827,131.808,131.827,104600002.0
2005-06-13 17:37:00,131.849,131.853,131.836,131.852,50300001.0
2005-06-13 17:38:00,131.849,131.875,131.849,131.862,119899998.0
2005-06-13 17:39:00,131.852,131.87,131.852,131.862,86499999.0
2005-06-13 17:40:00,131.853,131.865,131.853,131.865,32100000.0
2005-06-13 17:41:00,131.86,131.866,131.856,131.863,140399999.0
2005-06-13 17:42:00,131.876,131.876,131.854,131.857,52800001.0
2005-06-13 17:43:00,131.848,131.855,131.839,131.851,167500001.0
2005-06-13 17:44:00,131.868,131.868,131.851,131.864,86000000.0
2005-06-13 17:45:00,131.87,131.872,131.862,131.863,56500000.0
2005-06-13 17:46:00,131.853,131.86,131.846,131.855,173200003.0
2005-06-13 17:47:00,131.844,131.844,131.823,131.823,12800000.0
2005-06-13 17:48:00,131.819,131.829,131.815,131.825,50400000.0
2005-06-13 17:49:00,131.81,131.826,131.81,131.825,36500000.0
2005-06-13 17:50:00,131.832,131.835,131.827,131.83,39599999.0
2005-06-13 17:51:00,131.83,131.843,131.828,131.843,135300001.0
2005-06-13 17:52:00,131.839,131.844,131.83,131.844,71299999.0
2005-06-13 17:53:00,131.835,131.835,131.828,131.829,75100002.0
2005-06-13 17:54:00,131.826,131.834,131.816,131.834,113499997.0
2005-06-13 17:55:00,131.83,131.839,131.825,131.833,99900001.0
2005-06-13 17:56:00,131.839,131.844,131.822,131.838,228200001.0
2005-06-13 17:57:00,131.845,131.857,131.845,131.848,93300000.0
2005-06-13 17:58:00,131.85,131.872,131.85,131.871,31200000.0
2005-06-13 17:59:00,131.866,131.875,131.863,131.863,99600000.0
2005-06-13 18:00:00,131.857,131.867,131.849,131.867,102999999.0
2005-06-13 18:01:00,131.889,131.91,131.886,131.907,1283399998.0
2005-06-13 18:02:00,131.92,131.94,131.89,131.93,1525799992.0
2005-06-13 18:03:00,131.92,131.94,131.91,131.92,1525799992.0
2005-06-13 18:04:00,131.912,131.931,131.91,131.928,1525799992.0
2005-06-13 18:05:00,131.93,131.941,131.925,131.935,1782099984.0
2005-06-13 18:06:00,131.936,131.944,131.93,131.944,1306400001.0
2005-06-13 18:07:00,131.943,131.953,131.939,131.953,1808399988.0
2005-06-13 18:08:00,131.953,131.954,131.939,131.943,1543699994.0
2005-06-13 18:09:00,131.948,131.964,131.947,131.958,1330500013.0
2005-06-13 18:10:00,131.961,131.961,131.946,131.955,1011400003.0
2005-06-13 18:11:00,131.954,131.959,131.933,131.958,885699996.0
2005-06-13 18:12:00,131.958,131.964,131.947,131.952,852900000.0
2005-06-13 18:13:00,131.955,131.97,131.936,131.97,1530400000.0
2005-06-13 18:14:00,131.973,132.049,131.973,132.049,1470800002.0
2005-06-13 18:15:00,132.05,132.054,132.005,132.051,1640700002.0
2005-06-13 18:16:00,132.059,132.114,132.059,132.097,1709599990.0
2005-06-13 18:17:00,132.097,132.108,132.084,132.095,728199998.0
2005-06-13 18:18:00,132.106,132.11,132.097,132.106,646400001.0
2005-06-13 18:19:00,132.109,132.116,132.101,132.103,684900001.0
2005-06-13 18:20:00,132.101,132.137,132.101,132.114,1480399996.0
2005-06-13 18:21:00,132.115,132.119,132.096,132.119,1065800001.0
2005-06-13 18:22:00,132.124,132.195,132.114,132.195,1196000002.0
2005-06-13 18:23:00,132.191,132.209,132.187,132.203,1747900006.0
2005-06-13 18:24:00,132.195,132.195,132.152,132.152,955399998.0
2005-06-13 18:25:00,132.162,132.172,132.155,132.16,1411299992.0
2005-06-13 18:26:00,132.16,132.183,132.157,132.176,931299994.0
2005-06-13 18:27:00,132.171,132.182,132.164,132.165,575499999.0
2005-06-13 18:28:00,132.179,132.192,132.176,132.189,736500003.0
2005-06-13 18:29:00,132.216,132.279,132.211,132.279,850299996.0
2005-06-13 18:30:00,132.287,132.347,132.287,132.336,483599999.0
2005-06-13 18:31:00,132.342,132.355,132.333,132.339,814200002.0
2005-06-13 18:32:00,132.329,132.329,132.302,132.31,1412699992.0
2005-06-13 18:33:00,132.31,132.32,132.299,132.307,1679899984.0
2005-06-13 18:34:00,132.309,132.326,132.309,132.32,991899995.0
2005-06-13 18:35:00,132.32,132.336,132.312,132.315,1320500005.0
2005-06-13 18:36:00,132.311,132.321,132.307,132.315,618300000.0
2005-06-13 18:37:00,132.317,132.321,132.302,132.32,511500002.0
2005-06-13 18:38:00,132.323,132.323,132.313,132.316,394200004.0
2005-06-13 18:39:00,132.312,132.312,132.288,132.292,278400000.0
2005-06-13 18:40:00,132.29,132.305,132.28,132.28,1084099995.0
2005-06-13 18:41:00,132.286,132.316,132.286,132.313,380999999.0
2005-06-13 18:42:00,132.32,132.32,132.298,132.3,596499995.0
2005-06-13 18:43:00,132.297,132.301,132.285,132.285,240999997.0
2005-06-13 18:44:00,132.287,132.298,132.284,132.288,376500003.0
2005-06-13 18:45:00,132.288,132.29,132.28,132.281,234799999.0
2005-06-13 18:46:00,132.281,132.302,132.278,132.298,585099999.0
2005-06-13 18:47:00,132.29,132.292,132.267,132.275,150599998.0
2005-06-13 18:48:00,132.284,132.299,132.284,132.293,547800004.0
2005-06-13 18:49:00,132.314,132.329,132.305,132.305,560500004.0
2005-06-13 18:50:00,132.291,132.298,132.278,132.283,643300008.0
2005-06-13 18:51:00,132.287,132.297,132.284,132.286,698300002.0
2005-06-13 18:52:00,132.271,132.277,132.257,132.257,887000007.0
2005-06-13 18:53:00,132.257,132.286,132.257,132.285,1106900002.0
2005-06-13 18:54:00,132.282,132.282,132.255,132.273,832000000.0
2005-06-13 18:55:00,132.275,132.296,132.272,132.292,916299996.0
2005-06-13 18:56:00,132.289,132.313,132.281,132.291,489700002.0
2005-06-13 18:57:00,132.292,132.311,132.288,132.311,440100002.0
2005-06-13 18:58:00,132.31,132.31,132.29,132.295,619700000.0
2005-06-13 18:59:00,132.298,132.316,132.297,132.316,757800000.0
2005-06-13 19:00:00,132.316,132.335,132.302,132.335,341899999.0
2005-06-13 19:01:00,132.345,132.374,132.345,132.374,257000000.0
2005-06-13 19:02:00,132.372,132.374,132.359,132.367,444800002.0
2005-06-13 19:03:00,132.363,132.375,132.359,132.368,825899994.0
2005-06-13 19:04:00,132.37,132.412,132.37,132.412,415800000.0
2005-06-13 19:05:00,132.424,132.456,132.424,132.456,509499995.0
2005-06-13 19:06:00,132.465,132.477,132.459,132.469,898800003.0
2005-06-13 19:07:00,132.464,132.502,132.464,132.502,893100004.0
2005-06-13 19:08:00,132.511,132.526,132.499,132.515,683999999.0
2005-06-13 19:09:00,132.515,132.523,132.499,132.51,622799997.0
2005-06-13 19:10:00,132.513,132.513,132.497,132.5,185499999.0
2005-06-13 19:11:00,132.502,132.513,132.489,132.503,449300001.0
2005-06-13 19:12:00,132.52,132.533,132.501,132.533,311400001.0
2005-06-13 19:13:00,132.528,132.53,132.513,132.522,82100001.0
2005-06-13 19:14:00,132.52,132.527,132.503,132.503,164600001.0
2005-06-13 19:15:00,132.503,132.511,132.49,132.505,1065699998.0
2005-06-13 19:16:00,132.493,132.5,132.479,132.5,335499999.0
2005-06-13 19:17:00,132.507,132.507,132.489,132.489,325299998.0
2005-06-13 19:18:00,132.488,132.499,132.483,132.483,308900000.0
2005-06-13 19:19:00,132.477,132.48,132.449,132.454,621100001.0
2005-06-13 19:20:00,132.453,132.453,132.426,132.432,275999997.0
2005-06-13 19:21:00,132.44,132.458,132.44,132.457,564800003.0
2005-06-13 19:22:00,132.452,132.457,132.447,132.447,83700001.0
2005-06-13 19:23:00,132.459,132.471,132.452,132.46,1014099999.0
2005-06-13 19:24:00,132.458,132.46,132.447,132.452,490499996.0
2005-06-13 19:25:00,132.448,132.465,132.447,132.451,595200003.0
2005-06-13 19:26:00,132.447,132.456,132.436,132.438,1135299999.0
2005-06-13 19:27:00,132.435,132.446,132.429,132.439,626899997.0
2005-06-13 19:28:00,132.433,132.441,132.428,132.438,578900008.0
2005-06-13 19:29:00,132.433,132.433,132.415,132.417,410300002.0
2005-06-13 19:30:00,132.421,132.428,132.412,132.42,647100000.0
2005-06-13 19:31:00,132.418,132.422,132.404,132.406,679199998.0
2005-06-13 19:32:00,132.416,132.454,132.416,132.447,653600001.0
2005-06-13 19:33:00,132.444,132.478,132.444,132.478,571300002.0
2005-06-13 19:34:00,132.487,132.495,132.483,132.483,1089599994.0
2005-06-13 19:35:00,132.478,132.49,132.47,132.48,729599997.0
2005-06-13 19:36:00,132.49,132.507,132.49,132.492,559700005.0
2005-06-13 19:37:00,132.493,132.519,132.493,132.519,29600000.0
2005-06-13 19:38:00,132.532,132.545,132.529,132.53,575100004.0
2005-06-13 19:39:00,132.53,132.53,132.478,132.488,712599997.0
2005-06-13 19:40:00,132.487,132.487,132.464,132.477,528699997.0
2005-06-13 19:41:00,132.472,132.481,132.468,132.473,981000004.0
2005-06-13 19:42:00,132.48,132.483,132.463,132.469,492099996.0
2005-06-13 19:43:00,132.479,132.486,132.477,132.481,200900003.0
2005-06-13 19:44:00,132.485,132.495,132.485,132.49,561900004.0
2005-06-13 19:45:00,132.49,132.49,132.48,132.481,100499999.0
2005-06-13 19:46:00,132.483,132.496,132.481,132.482,420800002.0
2005-06-13 19:47:00,132.477,132.484,132.462,132.484,176100002.0
2005-06-13 19:48:00,132.475,132.484,132.461,132.473,763799997.0
2005-06-13 19:49:00,132.472,132.486,132.46,132.486,346099998.0
2005-06-13 19:50:00,132.485,132.489,132.473,132.473,326600000.0
2005-06-13 19:51:00,132.47,132.478,132.466,132.466,311499996.0
2005-06-13 19:52:00,132.469,132.487,132.453,132.457,451800000.0
2005-06-13 19:53:00,132.488,132.499,132.441,132.495,447699993.0
2005-06-13 19:54:00,132.459,132.475,132.457,132.466,355400000.0
2005-06-13 19:55:00,132.468,132.477,132.468,132.477,241599997.0
2005-06-13 19:56:00,132.483,132.497,132.481,132.497,560199993.0
2005-06-13 19:57:00,132.495,132.512,132.494,132.501,685699999.0
2005-06-13 19:58:00,132.51,132.552,132.51,132.552,619200001.0
2005-06-13 19:59:00,132.555,132.555,132.534,132.54,531599999.0
2005-06-13 20:00:00,132.55,132.561,132.547,132.558,241100002.0
2005-06-13 20:01:00,132.554,132.554,132.529,132.539,344999994.0
2005-06-13 20:02:00,132.536,132.536,132.491,132.502,310699999.0
2005-06-13 20:03:00,132.505,132.512,132.498,132.502,288399996.0
2005-06-13 20:04:00,132.496,132.496,132.483,132.483,429199998.0
2005-06-13 20:05:00,132.48,132.495,132.473,132.495,541400002.0
2005-06-13 20:06:00,132.51,132.53,132.51,132.52,573999996.0
2005-06-13 20:07:00,132.516,132.535,132.516,132.523,330199998.0
2005-06-13 20:08:00,132.514,132.516,132.475,132.475,485100002.0
2005-06-13 20:09:00,132.47,132.485,132.466,132.485,361000000.0
2005-06-13 20:10:00,132.479,132.479,132.47,132.471,511100000.0
2005-06-13 20:11:00,132.477,132.492,132.473,132.492,733000003.0
2005-06-13 20:12:00,132.494,132.517,132.494,132.51,800100001.0
2005-06-13 20:13:00,132.508,132.512,132.502,132.512,393200002.0
2005-06-13 20:14:00,132.51,132.521,132.499,132.513,372099998.0
2005-06-13 20:15:00,132.516,132.519,132.503,132.512,693800001.0
2005-06-13 20:16:00,132.512,132.529,132.507,132.523,536799998.0
2005-06-13 20:17:00,132.528,132.54,132.527,132.529,252699999.0
2005-06-13 20:18:00,132.532,132.545,132.532,132.54,162600000.0
2005-06-13 20:19:00,132.541,132.553,132.537,132.543,583899998.0
2005-06-13 20:20:00,132.547,132.565,132.545,132.545,352499997.0
2005-06-13 20:21:00,132.542,132.556,132.542,132.55,499899997.0
2005-06-13 20:22:00,132.549,132.554,132.536,132.549,526400005.0
2005-06-13 20:23:00,132.55,132.57,132.546,132.555,604300003.0
2005-06-13 20:24:00,132.561,132.568,132.56,132.561,238300001.0
2005-06-13 20:25:00,132.563,132.578,132.562,132.577,414099997.0
2005-06-13 20:26:00,132.58,132.6,132.575,132.582,425899999.0
2005-06-13 20:27:00,132.58,132.594,132.576,132.594,725700002.0
2005-06-13 20:28:00,132.589,132.6,132.586,132.589,1072799997.0
2005-06-13 20:29:00,132.588,132.602,132.582,132.602,1193999995.0
2005-06-13 20:30:00,132.609,132.609,132.58,132.597,1773699999.0
2005-06-13 20:31:00,132.598,132.603,132.585,132.599,1258500001.0
2005-06-13 20:32:00,132.601,132.617,132.596,132.608,1062700006.0
2005-06-13 20:33:00,132.608,132.615,132.603,132.615,422599998.0
2005-06-13 20:34:00,132.62,132.64,132.612,132.627,470900001.0
2005-06-13 20:35:00,132.624,132.624,132.579,132.609,385099993.0
2005-06-13 20:36:00,132.608,132.617,132.594,132.617,562699997.0
2005-06-13 20:37:00,132.616,132.616,132.585,132.586,487600003.0
2005-06-13 20:38:00,132.579,132.579,132.543,132.56,803599997.0
2005-06-13 20:39:00,132.561,132.564,132.55,132.56,891600004.0
2005-06-13 20:40:00,132.557,132.572,132.557,132.56,1006899997.0
2005-06-13 20:41:00,132.555,132.57,132.555,132.56,487899998.0
2005-06-13 20:42:00,132.561,132.573,132.557,132.561,272200000.0
2005-06-13 20:43:00,132.556,132.559,132.544,132.556,622799999.0
2005-06-13 20:44:00,132.556,132.567,132.547,132.567,889899992.0
2005-06-13 20:45:00,132.568,132.57,132.555,132.561,750899996.0
2005-06-13 20:46:00,132.565,132.565,132.549,132.559,683199996.0
2005-06-13 20:47:00,132.555,132.566,132.549,132.553,736700001.0
2005-06-13 20:48:00,132.552,132.583,132.552,132.579,614199997.0
2005-06-13 20:49:00,132.593,132.614,132.59,132.606,371699995.0
2005-06-13 20:50:00,132.602,132.629,132.602,132.606,1324100003.0
2005-06-13 20:51:00,132.606,132.616,132.606,132.611,523100002.0
2005-06-13 20:52:00,132.613,132.633,132.607,132.633,236500002.0
2005-06-13 20:53:00,132.647,132.686,132.647,132.674,751700003.0
2005-06-13 20:54:00,132.676,132.678,132.646,132.648,337299997.0
2005-06-13 20:55:00,132.636,132.636,132.618,132.63,989600001.0
2005-06-13 20:56:00,132.635,132.659,132.635,132.643,848500003.0
2005-06-13 20:57:00,132.643,132.648,132.633,132.636,719699995.0
2005-06-13 20:58:00,132.642,132.642,132.621,132.623,1075800000.0
2005-06-13 20:59:00,132.623,132.64,132.623,132.63,1119800000.0
2005-06-13 21:00:00,132.627,132.632,132.613,132.627,1184999998.0
2005-06-13 21:01:00,132.624,132.627,132.607,132.611,756400002.0
2005-06-13 21:02:00,132.598,132.607,132.589,132.589,444599997.0
2005-06-13 21:03:00,132.584,132.595,132.575,132.575,915899996.0
2005-06-13 21:04:00,132.577,132.586,132.572,132.586,500699995.0
2005-06-13 21:05:00,132.589,132.596,132.581,132.587,532700000.0
2005-06-13 21:06:00,132.577,132.582,132.559,132.582,552000000.0
2005-06-13 21:07:00,132.584,132.584,132.559,132.57,463900001.0
2005-06-13 21:08:00,132.58,132.59,132.57,132.576,453499996.0
2005-06-13 21:09:00,132.582,132.582,132.57,132.57,218099996.0
2005-06-13 21:10:00,132.571,132.579,132.57,132.573,260499999.0
2005-06-13 21:11:00,132.566,132.577,132.562,132.577,235699999.0
2005-06-13 21:12:00,132.577,132.579,132.566,132.57,433699999.0
2005-06-13 21:13:00,132.571,132.59,132.565,132.59,752300004.0
2005-06-13 21:14:00,132.584,132.596,132.579,132.583,900099999.0
2005-06-13 21:15:00,132.577,132.577,132.561,132.566,823100001.0
2005-06-13 21:16:00,132.567,132.585,132.565,132.585,521199997.0
2005-06-13 21:17:00,132.582,132.588,132.574,132.58,885299995.0
2005-06-13 21:18:00,132.578,132.594,132.578,132.587,301700000.0
2005-06-13 21:19:00,132.596,132.614,132.595,132.595,698699996.0
2005-06-13 21:20:00,132.614,132.63,132.611,132.618,1102700006.0
2005-06-13 21:21:00,132.618,132.632,132.595,132.632,680600003.0
2005-06-13 21:22:00,132.637,132.659,132.622,132.646,973299996.0
2005-06-13 21:23:00,132.648,132.65,132.638,132.641,595099996.0
2005-06-13 21:24:00,132.635,132.642,132.627,132.637,508899995.0
2005-06-13 21:25:00,132.638,132.643,132.629,132.64,614199996.0
2005-06-13 21:26:00,132.629,132.633,132.618,132.62,351500001.0
2005-06-13 21:27:00,132.625,132.638,132.625,132.638,281799995.0
2005-06-13 21:28:00,132.635,132.645,132.635,132.64,56900000.0
2005-06-13 21:29:00,132.627,132.639,132.607,132.615,218000000.0
2005-06-13 21:30:00,132.614,132.642,132.614,132.641,226300000.0
2005-06-13 21:31:00,132.642,132.642,132.632,132.64,106099998.0
2005-06-13 21:32:00,132.644,132.663,132.644,132.65,607700002.0
2005-06-13 21:33:00,132.65,132.655,132.65,132.65,162699998.0
2005-06-13 21:34:00,132.651,132.664,132.651,132.659,214700000.0
2005-06-13 21:35:00,132.657,132.661,132.648,132.655,297600001.0
2005-06-13 21:36:00,132.66,132.66,132.645,132.645,253099997.0
2005-06-13 21:37:00,132.648,132.65,132.639,132.639,135300002.0
2005-06-13 21:38:00,132.64,132.647,132.631,132.647,214700001.0
2005-06-13 21:39:00,132.656,132.656,132.634,132.648,245699999.0
2005-06-13 21:40:00,132.65,132.662,132.65,132.655,298499996.0
2005-06-13 21:41:00,132.653,132.653,132.639,132.639,84200001.0
2005-06-13 21:42:00,132.635,132.643,132.634,132.643,306700003.0
2005-06-13 21:43:00,132.638,132.638,132.624,132.637,372699997.0
2005-06-13 21:44:00,132.638,132.64,132.611,132.613,543999997.0
2005-06-13 21:45:00,132.61,132.615,132.608,132.61,314100000.0
2005-06-13 21:46:00,132.612,132.624,132.612,132.616,456599998.0
2005-06-13 21:47:00,132.623,132.635,132.619,132.625,364900004.0
2005-06-13 21:48:00,132.621,132.634,132.621,132.634,152099998.0
2005-06-13 21:49:00,132.627,132.647,132.627,132.639,129800001.0
2005-06-13 21:50:00,132.644,132.644,132.635,132.637,106299998.0
2005-06-13 21:51:00,132.628,132.628,132.607,132.625,217399996.0
2005-06-13 21:52:00,132.615,132.625,132.615,132.625,139600002.0
2005-06-13 21:53:00,132.628,132.633,132.627,132.627,55199999.0
2005-06-13 21:54:00,132.625,132.625,132.615,132.62,55400000.0
2005-06-13 21:55:00,132.622,132.622,132.61,132.615,41100000.0
2005-06-13 21:56:00,132.616,132.616,132.611,132.614,92999998.0
2005-06-13 21:57:00,132.613,132.613,132.6,132.6,18200000.0
2005-06-13 21:58:00,132.6,132.605,132.598,132.605,86499998.0
2005-06-13 21:59:00,132.598,132.601,132.597,132.6,130999998.0
2005-06-13 22:00:00,132.597,132.597,132.588,132.588,172400002.0
2005-06-13 22:01:00,132.59,132.597,132.582,132.585,457199999.0
2005-06-13 22:02:00,132.59,132.595,132.582,132.588,421999998.0
2005-06-13 22:03:00,132.592,132.608,132.592,132.601,124500000.0
2005-06-13 22:04:00,132.606,132.614,132.602,132.605,192100002.0
2005-06-13 22:05:00,132.6,132.608,132.597,132.601,129100001.0
2005-06-13 22:06:00,132.597,132.598,132.589,132.598,130500001.0
2005-06-13 22:07:00,132.598,132.598,132.581,132.598,140999999.0
2005-06-13 22:08:00,132.602,132.604,132.587,132.587,248699998.0
2005-06-13 22:09:00,132.588,132.588,132.583,132.587,63099999.0
2005-06-13 22:10:00,132.588,132.588,132.582,132.582,126500000.0
2005-06-13 22:11:00,132.575,132.59,132.566,132.566,148700000.0
2005-06-13 22:12:00,132.56,132.582,132.559,132.582,193700000.0
2005-06-13 22:13:00,132.579,132.585,132.571,132.575,160500001.0
2005-06-13 22:14:00,132.581,132.594,132.581,132.588,85600000.0
2005-06-13 22:15:00,132.587,132.587,132.572,132.581,263100002.0
2005-06-13 22:16:00,132.591,132.6,132.588,132.588,265900001.0
2005-06-13 22:17:00,132.586,132.6,132.586,132.598,69799999.0
2005-06-13 22:18:00,132.596,132.601,132.591,132.6,133800001.0
2005-06-13 22:19:00,132.602,132.613,132.602,132.61,67200000.0
2005-06-13 22:20:00,132.617,132.617,132.609,132.61,130100000.0
2005-06-13 22:21:00,132.62,132.627,132.62,132.624,72700002.0
2005-06-13 22:22:00,132.618,132.639,132.618,132.637,205600003.0
2005-06-13 22:23:00,132.635,132.635,132.613,132.613,326399998.0
2005-06-13 22:24:00,132.609,132.616,132.606,132.61,76800000.0
2005-06-13 22:25:00,132.608,132.623,132.608,132.615,255400001.0
2005-06-13 22:26:00,132.617,132.626,132.616,132.622,153900004.0
2005-06-13 22:27:00,132.623,132.638,132.618,132.635,530799996.0
2005-06-13 22:28:00,132.631,132.631,132.617,132.618,426899999.0
2005-06-13 22:29:00,132.625,132.637,132.625,132.637,32700000.0
2005-06-13 22:30:00,132.639,132.639,132.632,132.632,129100000.0
2005-06-13 22:31:00,132.62,132.624,132.613,132.613,176899999.0
2005-06-13 22:32:00,132.613,132.62,132.61,132.615,116700000.0
2005-06-13 22:33:00,132.625,132.641,132.624,132.639,177500001.0
2005-06-13 22:34:00,132.645,132.666,132.644,132.666,166600001.0
2005-06-13 22:35:00,132.665,132.67,132.66,132.66,125500001.0
2005-06-13 22:36:00,132.663,132.666,132.648,132.653,445799996.0
2005-06-13 22:37:00,132.653,132.658,132.647,132.647,217500001.0
2005-06-13 22:38:00,132.643,132.655,132.643,132.652,110300000.0
2005-06-13 22:39:00,132.655,132.665,132.647,132.655,253199998.0
2005-06-13 22:40:00,132.65,132.654,132.637,132.637,324299997.0
2005-06-13 22:41:00,132.626,132.626,132.604,132.604,152200001.0
2005-06-13 22:42:00,132.605,132.605,132.584,132.593,224000000.0
2005-06-13 22:43:00,132.6,132.6,132.59,132.59,122900001.0
2005-06-13 22:44:00,132.596,132.606,132.593,132.593,249199998.0
2005-06-13 22:45:00,132.597,132.61,132.597,132.602,316700000.0
2005-06-13 22:46:00,132.605,132.618,132.605,132.618,131499998.0
2005-06-13 22:47:00,132.62,132.62,132.615,132.617,67000000.0
2005-06-13 22:48:00,132.618,132.628,132.61,132.628,406699998.0
2005-06-13 22:49:00,132.634,132.641,132.612,132.615,228099998.0
2005-06-13 22:50:00,132.615,132.63,132.615,132.63,100500001.0
2005-06-13 22:51:00,132.635,132.64,132.625,132.625,143399999.0
2005-06-13 22:52:00,132.625,132.63,132.62,132.63,334100000.0
2005-06-13 22:53:00,132.628,132.643,132.626,132.634,198000001.0
2005-06-13 22:54:00,132.636,132.647,132.634,132.647,107500000.0
2005-06-13 22:55:00,132.646,132.665,132.646,132.662,154500000.0
2005-06-13 22:56:00,132.67,132.676,132.662,132.671,128599997.0
2005-06-13 22:57:00,132.67,132.682,132.663,132.667,173900001.0
2005-06-13 22:58:00,132.67,132.678,132.661,132.661,80800000.0
2005-06-13 22:59:00,132.659,132.659,132.631,132.642,187200001.0
2005-06-13 23:00:00,132.685,132.695,132.652,132.671,113500000.0
2005-06-13 23:01:00,132.653,132.683,132.65,132.669,80800000.0
2005-06-13 23:02:00,132.661,132.687,132.651,132.668,83399999.0
2005-06-13 23:03:00,132.67,132.678,132.637,132.668,123400001.0
2005-06-13 23:04:00,132.688,132.688,132.635,132.639,30800000.0
2005-06-13 23:05:00,132.683,132.693,132.662,132.682,55300000.0
2005-06-13 23:06:00,132.668,132.683,132.647,132.672,132199999.0
2005-06-13 23:07:00,132.678,132.696,132.665,132.682,82600001.0
2005-06-13 23:08:00,132.678,132.698,132.655,132.678,80500001.0
2005-06-13 23:09:00,132.665,132.691,132.652,132.691,79900001.0
2005-06-13 23:10:00,132.692,132.706,132.675,132.675,97100001.0
2005-06-13 23:11:00,132.694,132.705,132.661,132.705,143600002.0
2005-06-13 23:12:00,132.663,132.713,132.651,132.713,23500000.0
2005-06-13 23:13:00,132.717,132.717,132.671,132.693,120300003.0
2005-06-13 23:14:00,132.71,132.71,132.665,132.695,142000000.0
2005-06-13 23:15:00,132.712,132.712,132.67,132.702,67599999.0
2005-06-13 23:16:00,132.7,132.729,132.69,132.723,107899998.0
2005-06-13 23:17:00,132.72,132.725,132.688,132.691,180599998.0
2005-06-13 23:18:00,132.707,132.711,132.662,132.686,103900002.0
2005-06-13 23:19:00,132.686,132.709,132.669,132.7,151400000.0
2005-06-13 23:20:00,132.698,132.716,132.683,132.697,102199999.0
2005-06-13 23:21:00,132.66,132.662,132.646,132.649,108700002.0
2005-06-13 23:22:00,132.652,132.662,132.647,132.652,215100002.0
2005-06-13 23:23:00,132.65,132.663,132.65,132.659,34900000.0
2005-06-13 23:24:00,132.65,132.677,132.649,132.677,60500001.0
2005-06-13 23:25:00,132.684,132.688,132.683,132.688,26600000.0
2005-06-13 23:26:00,132.693,132.704,132.692,132.695,134999999.0
2005-06-13 23:27:00,132.697,132.697,132.688,132.688,2700000.0
2005-06-13 23:28:00,132.694,132.708,132.694,132.696,130200000.0
2005-06-13 23:29:00,132.71,132.713,132.695,132.705,191200002.0
2005-06-13 23:30:00,132.706,132.706,132.691,132.691,75799999.0
2005-06-13 23:31:00,132.692,132.699,132.685,132.685,48800000.0
2005-06-13 23:32:00,132.682,132.688,132.682,132.688,20200000.0
2005-06-13 23:33:00,132.694,132.696,132.692,132.692,35400000.0
2005-06-13 23:34:00,132.685,132.691,132.684,132.688,68800000.0
2005-06-13 23:35:00,132.698,132.711,132.693,132.711,43000000.0
2005-06-13 23:36:00,132.68,132.696,132.638,132.696,98099999.0
2005-06-13 23:37:00,132.716,132.722,132.704,132.722,50799999.0
2005-06-13 23:38:00,132.714,132.716,132.695,132.695,177500002.0
2005-06-13 23:39:00,132.693,132.693,132.669,132.681,43700000.0
2005-06-13 23:40:00,132.681,132.69,132.679,132.682,124600002.0
2005-06-13 23:41:00,132.68,132.689,132.664,132.664,102799999.0
2005-06-13 23:42:00,132.675,132.675,132.67,132.67,18400000.0
2005-06-13 23:43:00,132.677,132.685,132.677,132.678,87399998.0
2005-06-13 23:44:00,132.674,132.685,132.674,132.682,71200000.0
2005-06-13 23:45:00,132.685,132.691,132.683,132.683,82899999.0
2005-06-13 23:46:00,132.678,132.678,132.675,132.677,11500000.0
2005-06-13 23:47:00,132.671,132.687,132.671,132.687,100000001.0
2005-06-13 23:48:00,132.685,132.69,132.682,132.69,52000000.0
2005-06-13 23:49:00,132.69,132.69,132.682,132.682,37900000.0
2005-06-13 23:50:00,132.701,132.711,132.701,132.707,28800000.0
2005-06-13 23:51:00,132.705,132.715,132.702,132.702,83099999.0
2005-06-13 23:52:00,132.7,132.7,132.683,132.685,95000003.0
2005-06-13 23:53:00,132.682,132.686,132.667,132.667,90399999.0
2005-06-13 23:54:00,132.67,132.67,132.658,132.663,128700002.0
2005-06-13 23:55:00,132.66,132.66,132.653,132.653,16000000.0
2005-06-13 23:56:00,132.654,132.654,132.628,132.637,168699999.0
2005-06-13 23:57:00,132.644,132.648,132.635,132.635,158899997.0
2005-06-13 23:58:00,132.639,132.64,132.631,132.639,52499999.0
2005-06-13 23:59:00,132.645,132.69,132.645,132.69,153099997.0
2005-06-14 00:00:00,132.679,132.683,132.657,132.657,88100001.0
2005-06-14 00:01:00,132.643,132.651,132.637,132.65,61699999.0
2005-06-14 00:02:00,132.654,132.654,132.63,132.634,48200000.0
2005-06-14 00:03:00,132.635,132.635,132.625,132.625,86999999.0
2005-06-14 00:04:00,132.632,132.642,132.627,132.627,84000000.0
2005-06-14 00:05:00,132.632,132.635,132.627,132.635,140400003.0
2005-06-14 00:06:00,132.635,132.635,132.63,132.63,13900000.0
2005-06-14 00:07:00,132.629,132.634,132.623,132.623,54400000.0
2005-06-14 00:08:00,132.615,132.623,132.61,132.61,64400000.0
2005-06-14 00:09:00,132.62,132.625,132.615,132.62,70300000.0
2005-06-14 00:10:00,132.622,132.631,132.622,132.631,59099999.0
2005-06-14 00:11:00,132.624,132.632,132.622,132.622,37600000.0
2005-06-14 00:12:00,132.628,132.632,132.621,132.632,47999999.0
2005-06-14 00:13:00,132.625,132.626,132.611,132.611,62699999.0
2005-06-14 00:14:00,132.603,132.607,132.601,132.607,5300000.0
2005-06-14 00:15:00,132.615,132.615,132.603,132.605,99499999.0
2005-06-14 00:16:00,132.645,132.654,132.611,132.639,169100003.0
2005-06-14 00:17:00,132.61,132.615,132.61,132.615,144200001.0
2005-06-14 00:18:00,132.612,132.624,132.611,132.623,120199999.0
2005-06-14 00:19:00,132.628,132.635,132.625,132.63,131699999.0
2005-06-14 00:20:00,132.63,132.635,132.623,132.63,155200004.0
2005-06-14 00:21:00,132.627,132.635,132.627,132.63,73300001.0
2005-06-14 00:22:00,132.63,132.635,132.63,132.63,107699999.0
2005-06-14 00:23:00,132.633,132.633,132.62,132.627,41000000.0
2005-06-14 00:24:00,132.632,132.666,132.631,132.657,120199998.0
2005-06-14 00:25:00,132.635,132.635,132.627,132.635,52199999.0
2005-06-14 00:26:00,132.637,132.663,132.625,132.653,115399998.0
2005-06-14 00:27:00,132.615,132.615,132.605,132.605,28500000.0
2005-06-14 00:28:00,132.586,132.6,132.578,132.578,103099999.0
2005-06-14 00:29:00,132.595,132.595,132.585,132.59,69600000.0
2005-06-14 00:30:00,132.59,132.595,132.585,132.59,57299999.0
2005-06-14 00:31:00,132.59,132.606,132.589,132.6,123599999.0
2005-06-14 00:32:00,132.604,132.604,132.602,132.602,22400000.0
2005-06-14 00:33:00,132.596,132.607,132.589,132.59,97300000.0
2005-06-14 00:34:00,132.587,132.587,132.574,132.576,69099999.0
2005-06-14 00:35:00,132.575,132.585,132.57,132.585,80300001.0
2005-06-14 00:36:00,132.581,132.581,132.57,132.58,80200000.0
2005-06-14 00:37:00,132.585,132.595,132.582,132.595,140900002.0
2005-06-14 00:38:00,132.59,132.595,132.582,132.582,41599999.0
2005-06-14 00:39:00,132.585,132.602,132.584,132.602,56699999.0
2005-06-14 00:40:00,132.605,132.621,132.591,132.621,36000000.0
2005-06-14 00:41:00,132.625,132.627,132.613,132.613,80799999.0
2005-06-14 00:42:00,132.605,132.615,132.605,132.61,141200000.0
2005-06-14 00:43:00,132.615,132.618,132.605,132.608,131100000.0
2005-06-14 00:44:00,132.609,132.609,132.592,132.598,80700001.0
2005-06-14 00:45:00,132.597,132.601,132.593,132.597,78800000.0
2005-06-14 00:46:00,132.596,132.596,132.59,132.593,35700000.0
2005-06-14 00:47:00,132.593,132.61,132.593,132.605,81600000.0
2005-06-14 00:48:00,132.616,132.616,132.601,132.608,58899999.0
2005-06-14 00:49:00,132.603,132.607,132.6,132.6,56799999.0
2005-06-14 00:50:00,132.592,132.608,132.592,132.605,67099999.0
2005-06-14 00:51:00,132.615,132.615,132.603,132.61,130900000.0
2005-06-14 00:52:00,132.637,132.65,132.606,132.621,148499999.0
2005-06-14 00:53:00,132.617,132.626,132.617,132.626,55000002.0
2005-06-14 00:54:00,132.616,132.623,132.605,132.613,84899999.0
2005-06-14 00:55:00,132.63,132.685,132.617,132.645,162299995.0
2005-06-14 00:56:00,132.605,132.605,132.587,132.598,55200000.0
2005-06-14 00:57:00,132.594,132.598,132.58,132.58,135600001.0
2005-06-14 00:58:00,132.578,132.578,132.565,132.57,86299999.0
2005-06-14 00:59:00,132.57,132.575,132.565,132.565,38400000.0
2005-06-14 01:00:00,132.565,132.578,132.559,132.575,107100000.0
2005-06-14 01:01:00,132.58,132.583,132.573,132.58,111799998.0
2005-06-14 01:02:00,132.582,132.582,132.571,132.582,63200001.0
2005-06-14 01:03:00,132.575,132.585,132.575,132.585,67200000.0
2005-06-14 01:04:00,132.579,132.588,132.579,132.588,104399999.0
2005-06-14 01:05:00,132.6,132.626,132.6,132.619,56700000.0
2005-06-14 01:06:00,132.624,132.631,132.617,132.626,124800000.0
2005-06-14 01:07:00,132.628,132.628,132.622,132.628,25400000.0
2005-06-14 01:08:00,132.63,132.63,132.63,132.63,43899999.0
2005-06-14 01:09:00,132.629,132.634,132.62,132.634,88300000.0
2005-06-14 01:10:00,132.632,132.632,132.619,132.622,130400003.0
2005-06-14 01:11:00,132.63,132.639,132.63,132.638,44000000.0
2005-06-14 01:12:00,132.65,132.65,132.632,132.65,121799998.0
2005-06-14 01:13:00,132.648,132.654,132.644,132.65,113399999.0
2005-06-14 01:14:00,132.653,132.66,132.646,132.651,66800001.0
2005-06-14 01:15:00,132.657,132.662,132.654,132.658,59300000.0
2005-06-14 01:16:00,132.663,132.663,132.65,132.657,151199999.0
2005-06-14 01:17:00,132.653,132.653,132.628,132.628,136700003.0
2005-06-14 01:18:00,132.635,132.635,132.615,132.615,77900000.0
2005-06-14 01:19:00,132.603,132.611,132.603,132.605,72500000.0
2005-06-14 01:20:00,132.609,132.609,132.601,132.608,38400000.0
2005-06-14 01:21:00,132.593,132.603,132.587,132.587,149999998.0
2005-06-14 01:22:00,132.586,132.598,132.586,132.597,155800003.0
2005-06-14 01:23:00,132.6,132.605,132.593,132.6,78099999.0
2005-06-14 01:24:00,132.589,132.603,132.589,132.589,23999999.0
2005-06-14 01:25:00,132.604,132.604,132.604,132.604,6300000.0
2005-06-14 01:26:00,132.605,132.613,132.595,132.61,76000000.0
2005-06-14 01:27:00,132.613,132.613,132.6,132.6,70400000.0
2005-06-14 01:28:00,132.598,132.604,132.59,132.59,74700000.0
2005-06-14 01:29:00,132.598,132.602,132.595,132.595,121500002.0
2005-06-14 01:30:00,132.59,132.603,132.585,132.603,77000000.0
2005-06-14 01:31:00,132.604,132.621,132.604,132.607,132300001.0
2005-06-14 01:32:00,132.582,132.585,132.572,132.585,67499999.0
2005-06-14 01:33:00,132.59,132.595,132.585,132.59,81100000.0
2005-06-14 01:34:00,132.593,132.593,132.573,132.584,99800001.0
2005-06-14 01:35:00,132.595,132.595,132.585,132.595,81300000.0
2005-06-14 01:36:00,132.59,132.595,132.59,132.59,23800000.0
2005-06-14 01:37:00,132.585,132.585,132.57,132.57,107099998.0
2005-06-14 01:38:00,132.575,132.587,132.575,132.587,57499999.0
2005-06-14 01:39:00,132.592,132.592,132.574,132.588,49500000.0
2005-06-14 01:40:00,132.589,132.589,132.577,132.582,83100000.0
2005-06-14 01:41:00,132.578,132.579,132.574,132.577,75900000.0
2005-06-14 01:42:00,132.588,132.59,132.582,132.59,126700003.0
2005-06-14 01:43:00,132.582,132.595,132.582,132.59,20300000.0
2005-06-14 01:44:00,132.595,132.619,132.595,132.61,185800003.0
2005-06-14 01:45:00,132.605,132.62,132.595,132.62,103899999.0
2005-06-14 01:46:00,132.618,132.618,132.607,132.609,30400000.0
2005-06-14 01:47:00,132.605,132.619,132.605,132.616,114900000.0
2005-06-14 01:48:00,132.61,132.622,132.61,132.62,55200000.0
2005-06-14 01:49:00,132.625,132.635,132.625,132.632,50400000.0
2005-06-14 01:50:00,132.617,132.63,132.617,132.63,72999999.0
2005-06-14 01:51:00,132.633,132.642,132.631,132.64,115300000.0
2005-06-14 01:52:00,132.642,132.648,132.638,132.647,78899998.0
2005-06-14 01:53:00,132.645,132.645,132.632,132.645,76000000.0
2005-06-14 01:54:00,132.658,132.662,132.643,132.643,124599997.0
2005-06-14 01:55:00,132.662,132.675,132.66,132.675,61400001.0
2005-06-14 01:56:00,132.665,132.665,132.645,132.645,115300001.0
2005-06-14 01:57:00,132.633,132.633,132.627,132.627,75100003.0
2005-06-14 01:58:00,132.632,132.652,132.613,132.652,133500001.0
2005-06-14 01:59:00,132.655,132.655,132.634,132.647,94199999.0
2005-06-14 02:00:00,132.648,132.662,132.648,132.66,84700002.0
2005-06-14 02:01:00,132.655,132.656,132.64,132.64,114800000.0
2005-06-14 02:02:00,132.634,132.649,132.633,132.643,173000003.0
2005-06-14 02:03:00,132.653,132.66,132.644,132.644,74099999.0
2005-06-14 02:04:00,132.633,132.644,132.631,132.644,83600000.0
2005-06-14 02:05:00,132.633,132.633,132.606,132.606,122299999.0
2005-06-14 02:06:00,132.61,132.629,132.61,132.629,44800000.0
2005-06-14 02:07:00,132.637,132.637,132.622,132.625,67899999.0
2005-06-14 02:08:00,132.637,132.652,132.637,132.648,62800000.0
2005-06-14 02:09:00,132.652,132.652,132.634,132.634,30900000.0
2005-06-14 02:10:00,132.631,132.632,132.618,132.622,169800001.0
2005-06-14 02:11:00,132.625,132.64,132.616,132.64,79700001.0
2005-06-14 02:12:00,132.641,132.656,132.641,132.656,114299999.0
2005-06-14 02:13:00,132.672,132.687,132.668,132.674,116200000.0
2005-06-14 02:14:00,132.677,132.68,132.671,132.673,94100000.0
2005-06-14 02:15:00,132.675,132.704,132.671,132.7,79200000.0
2005-06-14 02:16:00,132.692,132.707,132.692,132.707,70099999.0
2005-06-14 02:17:00,132.708,132.708,132.685,132.685,28800000.0
2005-06-14 02:18:00,132.686,132.691,132.677,132.688,84099999.0
2005-06-14 02:19:00,132.673,132.681,132.663,132.681,75900000.0
2005-06-14 02:20:00,132.702,132.714,132.697,132.697,54200001.0
2005-06-14 02:21:00,132.703,132.727,132.703,132.715,66900000.0
2005-06-14 02:22:00,132.71,132.71,132.696,132.701,64600000.0
2005-06-14 02:23:00,132.693,132.693,132.679,132.682,104800000.0
2005-06-14 02:24:00,132.685,132.692,132.676,132.687,69900000.0
2005-06-14 02:25:00,132.678,132.686,132.678,132.681,33600000.0
2005-06-14 02:26:00,132.675,132.699,132.675,132.699,123699998.0
2005-06-14 02:27:00,132.707,132.707,132.685,132.685,59699999.0
2005-06-14 02:28:00,132.692,132.704,132.692,132.701,33400000.0
2005-06-14 02:29:00,132.691,132.691,132.676,132.682,136300000.0
2005-06-14 02:30:00,132.677,132.677,132.673,132.673,62500000.0
2005-06-14 02:31:00,132.668,132.668,132.648,132.664,38200000.0
2005-06-14 02:32:00,132.661,132.661,132.608,132.633,90500001.0
2005-06-14 02:33:00,132.641,132.662,132.641,132.662,57000002.0
2005-06-14 02:34:00,132.633,132.701,132.633,132.694,90600002.0
2005-06-14 02:35:00,132.665,132.665,132.65,132.657,56700000.0
2005-06-14 02:36:00,132.65,132.655,132.642,132.65,154900002.0
2005-06-14 02:37:00,132.64,132.661,132.64,132.657,184500000.0
2005-06-14 02:38:00,132.662,132.662,132.64,132.647,54400000.0
2005-06-14 02:39:00,132.65,132.671,132.65,132.671,68399998.0
2005-06-14 02:40:00,132.669,132.674,132.666,132.671,107399998.0
2005-06-14 02:41:00,132.706,132.717,132.706,132.717,9600000.0
2005-06-14 02:42:00,132.737,132.755,132.737,132.742,157099999.0
2005-06-14 02:43:00,132.738,132.756,132.738,132.756,69500000.0
2005-06-14 02:44:00,132.762,132.764,132.73,132.733,90400000.0
2005-06-14 02:45:00,132.737,132.766,132.737,132.76,93800000.0
2005-06-14 02:46:00,132.762,132.768,132.755,132.755,98300000.0
2005-06-14 02:47:00,132.76,132.762,132.741,132.757,64800001.0
2005-06-14 02:48:00,132.762,132.763,132.754,132.757,148500003.0
2005-06-14 02:49:00,132.76,132.768,132.753,132.766,73599999.0
2005-06-14 02:50:00,132.775,132.775,132.77,132.77,21200000.0
2005-06-14 02:51:00,132.768,132.78,132.765,132.765,68299999.0
2005-06-14 02:52:00,132.76,132.79,132.76,132.79,104199999.0
2005-06-14 02:53:00,132.785,132.793,132.77,132.793,60200001.0
2005-06-14 02:54:00,132.798,132.812,132.794,132.812,129799996.0
2005-06-14 02:55:00,132.812,132.818,132.812,132.818,20000000.0
2005-06-14 02:56:00,132.835,132.848,132.835,132.845,110399999.0
2005-06-14 02:57:00,132.878,132.892,132.878,132.892,45899998.0
2005-06-14 02:58:00,132.91,132.938,132.903,132.936,125399997.0
2005-06-14 02:59:00,132.942,132.992,132.942,132.981,83999999.0
2005-06-14 03:00:00,132.979,132.979,132.951,132.951,6800000.0
2005-06-14 03:01:00,132.928,132.931,132.919,132.927,85199998.0
2005-06-14 03:02:00,132.924,132.941,132.924,132.938,82400000.0
2005-06-14 03:03:00,132.938,132.967,132.931,132.967,63100000.0
2005-06-14 03:04:00,132.966,132.984,132.955,132.963,94600000.0
2005-06-14 03:05:00,132.955,132.955,132.918,132.918,112099999.0
2005-06-14 03:06:00,132.905,132.918,132.903,132.914,84699999.0
2005-06-14 03:07:00,132.901,132.901,132.877,132.895,59699999.0
2005-06-14 03:08:00,132.883,132.883,132.882,132.882,30400000.0
2005-06-14 03:09:00,132.88,132.885,132.877,132.885,30499999.0
2005-06-14 03:10:00,132.882,132.882,132.871,132.871,26800000.0
2005-06-14 03:11:00,132.871,132.882,132.871,132.882,98700002.0
2005-06-14 03:12:00,132.883,132.889,132.881,132.884,75600000.0
2005-06-14 03:13:00,132.892,132.892,132.868,132.882,26400000.0
2005-06-14 03:14:00,132.89,132.9,132.886,132.898,116100000.0
2005-06-14 03:15:00,132.893,132.91,132.893,132.907,79499999.0
2005-06-14 03:16:00,132.917,132.944,132.917,132.93,147399999.0
2005-06-14 03:17:00,132.929,132.938,132.922,132.932,89899999.0
2005-06-14 03:18:00,132.927,132.942,132.927,132.942,43200000.0
2005-06-14 03:19:00,132.951,132.959,132.949,132.951,50600000.0
2005-06-14 03:20:00,132.952,132.952,132.925,132.925,49000000.0
2005-06-14 03:21:00,132.938,132.944,132.932,132.94,103099998.0
2005-06-14 03:22:00,132.933,132.933,132.905,132.905,72300000.0
2005-06-14 03:23:00,132.903,132.911,132.898,132.898,85099998.0
2005-06-14 03:24:00,132.898,132.898,132.878,132.888,96400001.0
2005-06-14 03:25:00,132.892,132.902,132.889,132.898,158499998.0
2005-06-14 03:26:00,132.902,132.905,132.896,132.9,143500000.0
2005-06-14 03:27:00,132.896,132.899,132.896,132.899,39700000.0
2005-06-14 03:28:00,132.896,132.896,132.894,132.894,13600000.0
2005-06-14 03:29:00,132.894,132.908,132.894,132.908,94699999.0
2005-06-14 03:30:00,132.903,132.917,132.903,132.917,66499999.0
2005-06-14 03:31:00,132.905,132.914,132.905,132.91,111899999.0
2005-06-14 03:32:00,132.905,132.906,132.895,132.9,157200000.0
2005-06-14 03:33:00,132.897,132.897,132.882,132.882,103900002.0
2005-06-14 03:34:00,132.883,132.883,132.864,132.864,43600001.0
2005-06-14 03:35:00,132.851,132.851,132.831,132.831,114099999.0
2005-06-14 03:36:00,132.843,132.857,132.843,132.857,22300000.0
2005-06-14 03:37:00,132.86,132.871,132.86,132.86,106300001.0
2005-06-14 03:38:00,132.867,132.867,132.85,132.858,101200001.0
2005-06-14 03:39:00,132.861,132.868,132.846,132.868,61500001.0
2005-06-14 03:40:00,132.866,132.866,132.85,132.85,45200000.0
2005-06-14 03:41:00,132.836,132.845,132.829,132.845,84299999.0
2005-06-14 03:42:00,132.846,132.846,132.839,132.839,42300000.0
2005-06-14 03:43:00,132.839,132.841,132.829,132.834,95900001.0
2005-06-14 03:44:00,132.838,132.838,132.828,132.833,45599999.0
2005-06-14 03:45:00,132.845,132.867,132.845,132.86,175599999.0
2005-06-14 03:46:00,132.852,132.852,132.839,132.852,153699996.0
2005-06-14 03:47:00,132.847,132.852,132.834,132.839,98399999.0
2005-06-14 03:48:00,132.837,132.847,132.837,132.847,53400002.0
2005-06-14 03:49:00,132.829,132.829,132.821,132.821,22400000.0
2005-06-14 03:50:00,132.81,132.81,132.807,132.807,46800001.0
2005-06-14 03:51:00,132.807,132.807,132.798,132.798,18400000.0
2005-06-14 03:52:00,132.786,132.786,132.784,132.784,43200001.0
2005-06-14 03:53:00,132.765,132.765,132.751,132.759,95900002.0
2005-06-14 03:54:00,132.746,132.756,132.745,132.756,91599999.0
2005-06-14 03:55:00,132.735,132.735,132.735,132.735,14700000.0
2005-06-14 03:56:00,132.729,132.744,132.729,132.738,58800000.0
2005-06-14 03:57:00,132.748,132.752,132.742,132.746,53500000.0
2005-06-14 03:58:00,132.748,132.751,132.747,132.748,146200000.0
2005-06-14 03:59:00,132.745,132.75,132.745,132.75,44800000.0
2005-06-14 04:00:00,132.746,132.746,132.742,132.742,47200000.0
2005-06-14 04:01:00,132.736,132.744,132.731,132.734,110499999.0
2005-06-14 04:02:00,132.725,132.725,132.715,132.715,87299998.0
2005-06-14 04:03:00,132.71,132.71,132.7,132.701,129599999.0
2005-06-14 04:04:00,132.698,132.705,132.687,132.705,118599999.0
2005-06-14 04:05:00,132.697,132.697,132.688,132.688,39300000.0
2005-06-14 04:06:00,132.693,132.693,132.684,132.684,31500000.0
2005-06-14 04:07:00,132.688,132.69,132.68,132.69,153100001.0
2005-06-14 04:08:00,132.683,132.683,132.648,132.651,95399999.0
2005-06-14 04:09:00,132.645,132.663,132.645,132.649,92499998.0
2005-06-14 04:10:00,132.648,132.655,132.641,132.655,60800000.0
2005-06-14 04:11:00,132.651,132.659,132.65,132.659,48800000.0
2005-06-14 04:12:00,132.655,132.665,132.655,132.655,41200000.0
2005-06-14 04:13:00,132.655,132.655,132.642,132.642,99399999.0
2005-06-14 04:14:00,132.643,132.657,132.642,132.657,47300000.0
2005-06-14 04:15:00,132.645,132.645,132.632,132.632,64700001.0
2005-06-14 04:16:00,132.63,132.636,132.622,132.622,66199998.0
2005-06-14 04:17:00,132.634,132.647,132.633,132.647,92000000.0
2005-06-14 04:18:00,132.644,132.647,132.641,132.641,28500000.0
2005-06-14 04:19:00,132.65,132.658,132.646,132.651,39200000.0
2005-06-14 04:20:00,132.652,132.652,132.637,132.64,101599999.0
2005-06-14 04:21:00,132.648,132.652,132.641,132.643,173000002.0
2005-06-14 04:22:00,132.64,132.656,132.638,132.656,165500002.0
2005-06-14 04:23:00,132.655,132.665,132.655,132.665,59700001.0
2005-06-14 04:24:00,132.662,132.662,132.652,132.657,68000001.0
2005-06-14 04:25:00,132.653,132.654,132.644,132.644,46400000.0
2005-06-14 04:26:00,132.636,132.644,132.625,132.644,46400000.0
2005-06-14 04:27:00,132.65,132.65,132.635,132.65,82099999.0
2005-06-14 04:28:00,132.65,132.655,132.645,132.65,188799999.0
2005-06-14 04:29:00,132.648,132.661,132.648,132.651,94299998.0
2005-06-14 04:30:00,132.658,132.658,132.65,132.658,57900000.0
2005-06-14 04:31:00,132.665,132.675,132.665,132.67,96400003.0
2005-06-14 04:32:00,132.672,132.672,132.648,132.652,62200000.0
2005-06-14 04:33:00,132.655,132.655,132.645,132.648,56800000.0
2005-06-14 04:34:00,132.655,132.655,132.65,132.65,71100000.0
2005-06-14 04:35:00,132.65,132.65,132.65,132.65,4800000.0
2005-06-14 04:36:00,132.652,132.658,132.652,132.656,41100000.0
2005-06-14 04:37:00,132.655,132.658,132.645,132.657,63099999.0
2005-06-14 04:38:00,132.662,132.672,132.649,132.649,68699999.0
2005-06-14 04:39:00,132.647,132.648,132.636,132.641,43100000.0
2005-06-14 04:40:00,132.65,132.65,132.636,132.644,65699999.0
2005-06-14 04:41:00,132.647,132.651,132.642,132.648,61600000.0
2005-06-14 04:42:00,132.641,132.653,132.641,132.651,58499998.0
2005-06-14 04:43:00,132.647,132.656,132.642,132.642,94600001.0
2005-06-14 04:44:00,132.633,132.649,132.633,132.648,62500000.0
2005-06-14 04:45:00,132.643,132.645,132.634,132.635,49200000.0
2005-06-14 04:46:00,132.637,132.637,132.637,132.637,19200000.0
2005-06-14 04:47:00,132.645,132.645,132.635,132.645,57200000.0
2005-06-14 04:48:00,132.655,132.655,132.65,132.65,14400000.0
2005-06-14 04:49:00,132.648,132.648,132.64,132.642,84299998.0
2005-06-14 04:50:00,132.643,132.661,132.641,132.641,94300000.0
2005-06-14 04:51:00,132.653,132.653,132.652,132.652,57700001.0
2005-06-14 04:52:00,132.646,132.646,132.643,132.643,49299999.0
2005-06-14 04:53:00,132.64,132.64,132.64,132.64,8800000.0
2005-06-14 04:54:00,132.644,132.662,132.643,132.662,84199998.0
2005-06-14 04:55:00,132.665,132.666,132.648,132.648,183000000.0
2005-06-14 04:56:00,132.653,132.665,132.653,132.662,129800002.0
2005-06-14 04:57:00,132.663,132.67,132.663,132.668,46100000.0
2005-06-14 04:58:00,132.67,132.67,132.67,132.67,25400000.0
2005-06-14 04:59:00,132.664,132.669,132.662,132.662,77099998.0
2005-06-14 05:00:00,132.66,132.665,132.652,132.657,155700002.0
2005-06-14 05:01:00,132.658,132.67,132.658,132.662,53600000.0
2005-06-14 05:02:00,132.658,132.667,132.658,132.667,19200000.0
2005-06-14 05:03:00,132.671,132.671,132.648,132.648,68899998.0
2005-06-14 05:04:00,132.645,132.653,132.645,132.65,115099999.0
2005-06-14 05:05:00,132.667,132.69,132.657,132.69,52500000.0
2005-06-14 05:06:00,132.65,132.655,132.647,132.647,56800000.0
2005-06-14 05:07:00,132.648,132.656,132.648,132.654,88700001.0
2005-06-14 05:08:00,132.66,132.66,132.644,132.657,82300000.0
2005-06-14 05:09:00,132.667,132.673,132.658,132.673,52300000.0
2005-06-14 05:10:00,132.667,132.674,132.664,132.671,129000002.0
2005-06-14 05:11:00,132.672,132.672,132.652,132.672,109700001.0
2005-06-14 05:12:00,132.678,132.696,132.66,132.66,118300000.0
2005-06-14 05:13:00,132.675,132.675,132.665,132.665,48600000.0
2005-06-14 05:14:00,132.672,132.672,132.66,132.66,80100000.0
2005-06-14 05:15:00,132.665,132.665,132.66,132.66,12800000.0
2005-06-14 05:16:00,132.66,132.665,132.649,132.658,76599999.0
2005-06-14 05:17:00,132.645,132.655,132.645,132.645,85100000.0
2005-06-14 05:18:00,132.657,132.659,132.655,132.659,16700000.0
2005-06-14 05:19:00,132.656,132.656,132.654,132.654,28399999.0
2005-06-14 05:20:00,132.65,132.65,132.631,132.64,153499999.0
2005-06-14 05:21:00,132.638,132.639,132.62,132.62,113500003.0
2005-06-14 05:22:00,132.625,132.625,132.615,132.621,76900000.0
2005-06-14 05:23:00,132.602,132.615,132.602,132.615,50400000.0
2005-06-14 05:24:00,132.633,132.667,132.621,132.639,136899998.0
2005-06-14 05:25:00,132.604,132.604,132.599,132.599,24800000.0
2005-06-14 05:26:00,132.603,132.604,132.601,132.604,24800000.0
2005-06-14 05:27:00,132.602,132.605,132.588,132.605,115700000.0
2005-06-14 05:28:00,132.606,132.622,132.606,132.617,53400000.0
2005-06-14 05:29:00,132.628,132.643,132.618,132.643,115299999.0
2005-06-14 05:30:00,132.636,132.638,132.63,132.635,102800002.0
2005-06-14 05:31:00,132.637,132.647,132.636,132.647,34800000.0
2005-06-14 05:32:00,132.647,132.647,132.634,132.634,16900000.0
2005-06-14 05:33:00,132.658,132.66,132.642,132.654,77799999.0
2005-06-14 05:34:00,132.651,132.656,132.651,132.656,30200001.0
2005-06-14 05:35:00,132.656,132.659,132.656,132.659,34699999.0
2005-06-14 05:36:00,132.652,132.652,132.637,132.642,71600001.0
2005-06-14 05:37:00,132.642,132.65,132.642,132.643,114200000.0
2005-06-14 05:38:00,132.65,132.65,132.65,132.65,88599998.0
2005-06-14 05:39:00,132.65,132.65,132.65,132.65,7500000.0
2005-06-14 05:40:00,132.65,132.654,132.64,132.647,77700000.0
2005-06-14 05:41:00,132.642,132.645,132.637,132.637,52800000.0
2005-06-14 05:42:00,132.648,132.648,132.645,132.645,14400000.0
2005-06-14 05:43:00,132.652,132.652,132.636,132.636,40000000.0
2005-06-14 05:44:00,132.635,132.645,132.635,132.64,58900000.0
2005-06-14 05:45:00,132.64,132.648,132.635,132.648,79600002.0
2005-06-14 05:46:00,132.636,132.636,132.627,132.627,71400000.0
2005-06-14 05:47:00,132.626,132.643,132.626,132.638,106700002.0
2005-06-14 05:48:00,132.649,132.649,132.646,132.646,9400000.0
2005-06-14 05:49:00,132.652,132.652,132.637,132.646,75200000.0
2005-06-14 05:50:00,132.647,132.647,132.643,132.647,66000001.0
2005-06-14 05:51:00,132.645,132.656,132.64,132.656,70400000.0
2005-06-14 05:52:00,132.655,132.667,132.655,132.658,97499999.0
2005-06-14 05:53:00,132.667,132.688,132.667,132.678,80700001.0
2005-06-14 05:54:00,132.688,132.688,132.677,132.679,122000002.0
2005-06-14 05:55:00,132.678,132.68,132.67,132.678,98300000.0
2005-06-14 05:56:00,132.676,132.676,132.674,132.674,23200000.0
2005-06-14 05:57:00,132.67,132.67,132.67,132.67,4000000.0
2005-06-14 05:58:00,132.668,132.67,132.656,132.662,82800000.0
2005-06-14 05:59:00,132.66,132.668,132.657,132.661,88900000.0
2005-06-14 06:00:00,132.652,132.661,132.63,132.636,114999997.0
2005-06-14 06:01:00,132.637,132.642,132.631,132.642,79099999.0
2005-06-14 06:02:00,132.639,132.655,132.636,132.655,24100000.0
2005-06-14 06:03:00,132.662,132.672,132.662,132.665,55200000.0
2005-06-14 06:04:00,132.676,132.689,132.676,132.689,28800000.0
2005-06-14 06:05:00,132.703,132.703,132.679,132.689,94700000.0
2005-06-14 06:06:00,132.681,132.684,132.67,132.672,74600000.0
2005-06-14 06:07:00,132.663,132.682,132.661,132.676,101700001.0
2005-06-14 06:08:00,132.685,132.69,132.663,132.678,131600002.0
2005-06-14 06:09:00,132.68,132.697,132.679,132.697,103199997.0
2005-06-14 06:10:00,132.697,132.697,132.689,132.694,47100000.0
2005-06-14 06:11:00,132.699,132.708,132.697,132.708,85500001.0
2005-06-14 06:12:00,132.706,132.706,132.702,132.703,30800000.0
2005-06-14 06:13:00,132.703,132.714,132.697,132.704,73599998.0
2005-06-14 06:14:00,132.715,132.715,132.71,132.71,44800000.0
2005-06-14 06:15:00,132.712,132.712,132.695,132.695,81199999.0
2005-06-14 06:16:00,132.698,132.703,132.688,132.698,108399999.0
2005-06-14 06:17:00,132.692,132.699,132.69,132.698,96499999.0
2005-06-14 06:18:00,132.684,132.703,132.684,132.703,83599997.0
2005-06-14 06:19:00,132.712,132.718,132.701,132.707,139700000.0
2005-06-14 06:20:00,132.706,132.706,132.689,132.693,61600000.0
2005-06-14 06:21:00,132.691,132.695,132.682,132.682,116400000.0
2005-06-14 06:22:00,132.673,132.685,132.67,132.685,103800002.0
2005-06-14 06:23:00,132.692,132.692,132.672,132.687,115099999.0
2005-06-14 06:24:00,132.694,132.696,132.694,132.696,17700000.0
2005-06-14 06:25:00,132.703,132.703,132.687,132.691,135800002.0
2005-06-14 06:26:00,132.69,132.69,132.69,132.69,64699999.0
2005-06-14 06:27:00,132.703,132.703,132.691,132.691,87999997.0
2005-06-14 06:28:00,132.69,132.695,132.682,132.682,105300002.0
2005-06-14 06:29:00,132.69,132.69,132.69,132.69,56599999.0
2005-06-14 06:30:00,132.69,132.69,132.682,132.682,67500000.0
2005-06-14 06:31:00,132.691,132.698,132.691,132.698,15200000.0
2005-06-14 06:32:00,132.697,132.701,132.688,132.69,117300000.0
2005-06-14 06:33:00,132.687,132.687,132.663,132.663,59500000.0
2005-06-14 06:34:00,132.658,132.672,132.654,132.658,166100003.0
2005-06-14 06:35:00,132.661,132.669,132.661,132.666,17800000.0
2005-06-14 06:36:00,132.672,132.672,132.659,132.662,30800000.0
2005-06-14 06:37:00,132.662,132.671,132.66,132.666,123700000.0
2005-06-14 06:38:00,132.649,132.655,132.639,132.655,78100001.0
2005-06-14 06:39:00,132.65,132.65,132.643,132.648,56000000.0
2005-06-14 06:40:00,132.644,132.657,132.635,132.635,83300000.0
2005-06-14 06:41:00,132.615,132.625,132.609,132.611,79600000.0
2005-06-14 06:42:00,132.591,132.6,132.588,132.595,115999996.0
2005-06-14 06:43:00,132.597,132.597,132.58,132.585,73800002.0
2005-06-14 06:44:00,132.591,132.591,132.579,132.59,69800000.0
2005-06-14 06:45:00,132.603,132.604,132.593,132.599,133899999.0
2005-06-14 06:46:00,132.604,132.605,132.592,132.592,87100000.0
2005-06-14 06:47:00,132.598,132.6,132.591,132.599,56300000.0
2005-06-14 06:48:00,132.598,132.598,132.574,132.574,167399995.0
2005-06-14 06:49:00,132.564,132.564,132.536,132.546,28800000.0
2005-06-14 06:50:00,132.532,132.542,132.528,132.535,96800000.0
2005-06-14 06:51:00,132.528,132.53,132.518,132.522,127099998.0
2005-06-14 06:52:00,132.518,132.531,132.51,132.51,149400000.0
2005-06-14 06:53:00,132.521,132.541,132.521,132.538,102400001.0
2005-06-14 06:54:00,132.528,132.54,132.528,132.532,43400001.0
2005-06-14 06:55:00,132.524,132.537,132.524,132.528,109599998.0
2005-06-14 06:56:00,132.538,132.545,132.528,132.54,114299996.0
2005-06-14 06:57:00,132.538,132.538,132.527,132.531,71900002.0
2005-06-14 06:58:00,132.53,132.543,132.53,132.537,86100000.0
2005-06-14 06:59:00,132.538,132.547,132.535,132.547,119100000.0
2005-06-14 07:00:00,132.552,132.552,132.539,132.547,74100000.0
2005-06-14 07:01:00,132.544,132.559,132.544,132.557,74600000.0
2005-06-14 07:02:00,132.555,132.56,132.555,132.558,56800001.0
2005-06-14 07:03:00,132.56,132.56,132.555,132.56,90000000.0
2005-06-14 07:04:00,132.559,132.565,132.554,132.565,184300000.0
2005-06-14 07:05:00,132.552,132.561,132.544,132.544,128600001.0
2005-06-14 07:06:00,132.538,132.538,132.529,132.535,129400000.0
2005-06-14 07:07:00,132.538,132.548,132.536,132.54,126500001.0
2005-06-14 07:08:00,132.545,132.557,132.542,132.549,96599999.0
2005-06-14 07:09:00,132.549,132.555,132.539,132.547,101899999.0
2005-06-14 07:10:00,132.548,132.553,132.54,132.553,89500001.0
2005-06-14 07:11:00,132.554,132.568,132.552,132.567,135299999.0
2005-06-14 07:12:00,132.573,132.576,132.573,132.573,108700001.0
2005-06-14 07:13:00,132.573,132.587,132.573,132.587,49400001.0
2005-06-14 07:14:00,132.586,132.61,132.586,132.61,107599998.0
2005-06-14 07:15:00,132.604,132.617,132.596,132.596,64900000.0
2005-06-14 07:16:00,132.596,132.609,132.596,132.607,62500001.0
2005-06-14 07:17:00,132.617,132.639,132.617,132.639,129199998.0
2005-06-14 07:18:00,132.623,132.633,132.619,132.633,53200000.0
2005-06-14 07:19:00,132.631,132.632,132.626,132.63,79900003.0
2005-06-14 07:20:00,132.627,132.648,132.627,132.648,105499998.0
2005-06-14 07:21:00,132.637,132.644,132.632,132.641,76599999.0
2005-06-14 07:22:00,132.645,132.645,132.627,132.627,105900001.0
2005-06-14 07:23:00,132.647,132.648,132.645,132.646,111000002.0
2005-06-14 07:24:00,132.634,132.641,132.623,132.641,52800000.0
2005-06-14 07:25:00,132.635,132.636,132.625,132.625,190299999.0
2005-06-14 07:26:00,132.628,132.632,132.624,132.628,101900001.0
2005-06-14 07:27:00,132.623,132.625,132.599,132.624,74100000.0
2005-06-14 07:28:00,132.637,132.638,132.63,132.638,102100000.0
2005-06-14 07:29:00,132.626,132.633,132.605,132.605,90400000.0
2005-06-14 07:30:00,132.604,132.634,132.604,132.624,148600001.0
2005-06-14 07:31:00,132.627,132.637,132.598,132.598,74400000.0
2005-06-14 07:32:00,132.594,132.601,132.585,132.589,51000001.0
2005-06-14 07:33:00,132.582,132.59,132.575,132.575,47699999.0
2005-06-14 07:34:00,132.58,132.587,132.576,132.58,107200000.0
2005-06-14 07:35:00,132.57,132.57,132.555,132.565,68800001.0
2005-06-14 07:36:00,132.572,132.582,132.568,132.568,111799999.0
2005-06-14 07:37:00,132.571,132.582,132.567,132.567,71000000.0
2005-06-14 07:38:00,132.551,132.551,132.546,132.546,16000000.0
2005-06-14 07:39:00,132.524,132.573,132.524,132.567,63900000.0
2005-06-14 07:40:00,132.563,132.563,132.555,132.561,104899999.0
2005-06-14 07:41:00,132.556,132.572,132.556,132.57,97399999.0
2005-06-14 07:42:00,132.544,132.548,132.544,132.548,60000000.0
2005-06-14 07:43:00,132.536,132.542,132.529,132.54,129799998.0
2005-06-14 07:44:00,132.556,132.568,132.556,132.563,45900000.0
2005-06-14 07:45:00,132.555,132.568,132.554,132.554,71700000.0
2005-06-14 07:46:00,132.543,132.547,132.54,132.545,44299999.0
2005-06-14 07:47:00,132.538,132.561,132.536,132.561,32800000.0
2005-06-14 07:48:00,132.568,132.594,132.563,132.593,72900000.0
2005-06-14 07:49:00,132.594,132.594,132.585,132.585,52000000.0
2005-06-14 07:50:00,132.6,132.605,132.597,132.605,83799997.0
2005-06-14 07:51:00,132.588,132.596,132.584,132.596,40400001.0
2005-06-14 07:52:00,132.585,132.585,132.557,132.562,66499997.0
2005-06-14 07:53:00,132.573,132.573,132.549,132.549,39300000.0
2005-06-14 07:54:00,132.535,132.537,132.535,132.537,17600000.0
2005-06-14 07:55:00,132.538,132.543,132.526,132.529,98900001.0
2005-06-14 07:56:00,132.524,132.524,132.493,132.493,69300000.0
2005-06-14 07:57:00,132.497,132.51,132.496,132.505,66400001.0
2005-06-14 07:58:00,132.525,132.525,132.516,132.52,93499998.0
2005-06-14 07:59:00,132.52,132.533,132.519,132.533,141900001.0
2005-06-14 08:00:00,132.52,132.52,132.492,132.502,149299999.0
2005-06-14 08:01:00,132.507,132.507,132.495,132.495,62300000.0
2005-06-14 08:02:00,132.475,132.477,132.454,132.477,67500000.0
2005-06-14 08:03:00,132.47,132.492,132.455,132.455,168900001.0
2005-06-14 08:04:00,132.452,132.47,132.428,132.47,128900003.0
2005-06-14 08:05:00,132.475,132.475,132.468,132.473,129899999.0
2005-06-14 08:06:00,132.478,132.486,132.466,132.47,91800000.0
2005-06-14 08:07:00,132.454,132.47,132.454,132.47,74800002.0
2005-06-14 08:08:00,132.482,132.483,132.467,132.467,114000000.0
2005-06-14 08:09:00,132.463,132.463,132.439,132.45,98399999.0
2005-06-14 08:10:00,132.463,132.467,132.46,132.462,123299997.0
2005-06-14 08:11:00,132.47,132.473,132.466,132.471,115699998.0
2005-06-14 08:12:00,132.472,132.478,132.467,132.467,104200001.0
2005-06-14 08:13:00,132.48,132.489,132.475,132.487,88500000.0
2005-06-14 08:14:00,132.489,132.506,132.489,132.506,116599998.0
2005-06-14 08:15:00,132.511,132.528,132.511,132.513,92300001.0
2005-06-14 08:16:00,132.513,132.513,132.502,132.502,47300001.0
2005-06-14 08:17:00,132.508,132.522,132.508,132.522,9600000.0
2005-06-14 08:18:00,132.536,132.551,132.536,132.548,18900000.0
2005-06-14 08:19:00,132.557,132.589,132.557,132.572,102000000.0
2005-06-14 08:20:00,132.562,132.568,132.502,132.502,71500002.0
2005-06-14 08:21:00,132.495,132.506,132.492,132.492,134400002.0
2005-06-14 08:22:00,132.48,132.504,132.48,132.504,80000000.0
2005-06-14 08:23:00,132.518,132.556,132.518,132.556,125200000.0
2005-06-14 08:24:00,132.566,132.566,132.55,132.565,83400001.0
2005-06-14 08:25:00,132.559,132.559,132.543,132.543,137900000.0
2005-06-14 08:26:00,132.556,132.562,132.553,132.561,28700000.0
2005-06-14 08:27:00,132.558,132.558,132.542,132.542,72200002.0
2005-06-14 08:28:00,132.55,132.555,132.54,132.54,88299998.0
2005-06-14 08:29:00,132.567,132.567,132.552,132.552,47500000.0
2005-06-14 08:30:00,132.548,132.548,132.513,132.515,143999998.0
2005-06-14 08:31:00,132.517,132.526,132.5,132.51,197499995.0
2005-06-14 08:32:00,132.51,132.548,132.506,132.539,157600003.0
2005-06-14 08:33:00,132.547,132.557,132.545,132.545,75999999.0
2005-06-14 08:34:00,132.534,132.559,132.526,132.559,183700003.0
2005-06-14 08:35:00,132.558,132.558,132.537,132.537,103699999.0
2005-06-14 08:36:00,132.541,132.548,132.541,132.548,173500001.0
2005-06-14 08:37:00,132.56,132.587,132.559,132.587,75400000.0
2005-06-14 08:38:00,132.584,132.584,132.561,132.561,66600000.0
2005-06-14 08:39:00,132.574,132.582,132.559,132.56,85000000.0
2005-06-14 08:40:00,132.562,132.58,132.562,132.58,89400001.0
2005-06-14 08:41:00,132.579,132.596,132.561,132.561,134399999.0
2005-06-14 08:42:00,132.552,132.578,132.546,132.578,67400000.0
2005-06-14 08:43:00,132.576,132.597,132.576,132.592,89700001.0
2005-06-14 08:44:00,132.586,132.586,132.559,132.56,94899998.0
2005-06-14 08:45:00,132.551,132.556,132.535,132.538,78899999.0
2005-06-14 08:46:00,132.542,132.575,132.542,132.575,52800000.0
2005-06-14 08:47:00,132.572,132.572,132.559,132.567,46000000.0
2005-06-14 08:48:00,132.568,132.568,132.55,132.552,126400002.0
2005-06-14 08:49:00,132.542,132.57,132.542,132.566,74999999.0
2005-06-14 08:50:00,132.568,132.587,132.553,132.587,54400000.0
2005-06-14 08:51:00,132.595,132.602,132.582,132.602,72700001.0
2005-06-14 08:52:00,132.615,132.615,132.6,132.607,109400001.0
2005-06-14 08:53:00,132.608,132.608,132.591,132.593,72800000.0
2005-06-14 08:54:00,132.594,132.594,132.585,132.594,79200000.0
2005-06-14 08:55:00,132.598,132.598,132.594,132.597,99900001.0
2005-06-14 08:56:00,132.593,132.599,132.582,132.591,58800000.0
2005-06-14 08:57:00,132.597,132.611,132.59,132.594,150199998.0
2005-06-14 08:58:00,132.603,132.656,132.6,132.646,98600000.0
2005-06-14 08:59:00,132.645,132.661,132.63,132.661,206699998.0
2005-06-14 09:00:00,132.657,132.684,132.653,132.674,50700000.0
2005-06-14 09:01:00,132.668,132.672,132.663,132.663,105000002.0
2005-06-14 09:02:00,132.662,132.664,132.648,132.653,105300002.0
2005-06-14 09:03:00,132.658,132.66,132.65,132.659,51099999.0
2005-06-14 09:04:00,132.66,132.675,132.646,132.669,65299999.0
2005-06-14 09:05:00,132.678,132.678,132.665,132.665,120899998.0
2005-06-14 09:06:00,132.658,132.663,132.653,132.66,89100000.0
2005-06-14 09:07:00,132.653,132.653,132.636,132.643,45200000.0
2005-06-14 09:08:00,132.65,132.675,132.65,132.66,88999998.0
2005-06-14 09:09:00,132.66,132.665,132.655,132.665,95000000.0
2005-06-14 09:10:00,132.651,132.655,132.635,132.635,92899999.0
2005-06-14 09:11:00,132.63,132.644,132.617,132.643,60500001.0
2005-06-14 09:12:00,132.626,132.632,132.621,132.622,121800003.0
2005-06-14 09:13:00,132.625,132.654,132.625,132.654,73600002.0
2005-06-14 09:14:00,132.666,132.715,132.666,132.715,120500001.0
2005-06-14 09:15:00,132.733,132.735,132.691,132.691,70800001.0
2005-06-14 09:16:00,132.677,132.705,132.675,132.705,169499997.0
2005-06-14 09:17:00,132.696,132.697,132.685,132.685,104400001.0
2005-06-14 09:18:00,132.674,132.676,132.664,132.676,60900000.0
2005-06-14 09:19:00,132.66,132.66,132.654,132.658,54299999.0
2005-06-14 09:20:00,132.65,132.662,132.632,132.636,133000001.0
2005-06-14 09:21:00,132.635,132.635,132.624,132.624,57399999.0
2005-06-14 09:22:00,132.625,132.625,132.599,132.603,131900001.0
2005-06-14 09:23:00,132.602,132.617,132.602,132.614,86400000.0
2005-06-14 09:24:00,132.611,132.611,132.563,132.563,75100001.0
2005-06-14 09:25:00,132.552,132.566,132.552,132.566,37500000.0
2005-06-14 09:26:00,132.56,132.568,132.555,132.566,96599998.0
2005-06-14 09:27:00,132.582,132.601,132.579,132.601,68100001.0
2005-06-14 09:28:00,132.609,132.611,132.598,132.607,50400000.0
2005-06-14 09:29:00,132.608,132.615,132.603,132.615,156400004.0
2005-06-14 09:30:00,132.615,132.623,132.61,132.61,73699998.0
2005-06-14 09:31:00,132.62,132.64,132.62,132.64,63100002.0
2005-06-14 09:32:00,132.661,132.686,132.661,132.68,101799998.0
2005-06-14 09:33:00,132.679,132.692,132.679,132.69,52599999.0
2005-06-14 09:34:00,132.685,132.685,132.673,132.683,117899998.0
2005-06-14 09:35:00,132.674,132.684,132.664,132.664,44300000.0
2005-06-14 09:36:00,132.668,132.682,132.66,132.682,137099996.0
2005-06-14 09:37:00,132.675,132.683,132.662,132.665,203800002.0
2005-06-14 09:38:00,132.663,132.664,132.652,132.664,74700000.0
2005-06-14 09:39:00,132.687,132.706,132.687,132.693,55900000.0
2005-06-14 09:40:00,132.685,132.685,132.655,132.655,15000000.0
2005-06-14 09:41:00,132.64,132.64,132.616,132.616,85899999.0
2005-06-14 09:42:00,132.62,132.625,132.613,132.619,105400000.0
2005-06-14 09:43:00,132.603,132.617,132.603,132.612,127900000.0
2005-06-14 09:44:00,132.613,132.621,132.611,132.613,75100001.0
2005-06-14 09:45:00,132.62,132.625,132.617,132.617,131299997.0
2005-06-14 09:46:00,132.617,132.624,132.614,132.614,107999997.0
2005-06-14 09:47:00,132.613,132.618,132.613,132.614,43200000.0
2005-06-14 09:48:00,132.612,132.612,132.603,132.603,8800000.0
2005-06-14 09:49:00,132.602,132.618,132.601,132.614,99699999.0
2005-06-14 09:50:00,132.607,132.618,132.607,132.617,37900000.0
2005-06-14 09:51:00,132.628,132.63,132.62,132.63,71899999.0
2005-06-14 09:52:00,132.626,132.643,132.622,132.631,115799997.0
2005-06-14 09:53:00,132.633,132.644,132.622,132.622,172600000.0
2005-06-14 09:54:00,132.613,132.625,132.603,132.603,89200000.0
2005-06-14 09:55:00,132.597,132.617,132.595,132.615,152300002.0
2005-06-14 09:56:00,132.608,132.611,132.592,132.594,105200001.0
2005-06-14 09:57:00,132.583,132.59,132.569,132.572,87800001.0
2005-06-14 09:58:00,132.577,132.589,132.577,132.587,54400000.0
2005-06-14 09:59:00,132.582,132.587,132.582,132.587,83599999.0
2005-06-14 10:00:00,132.585,132.59,132.585,132.59,15200000.0
2005-06-14 10:01:00,132.578,132.589,132.578,132.579,57600000.0
2005-06-14 10:02:00,132.567,132.573,132.56,132.573,93700001.0
2005-06-14 10:03:00,132.57,132.57,132.56,132.568,60699998.0
2005-06-14 10:04:00,132.565,132.565,132.554,132.555,99900000.0
2005-06-14 10:05:00,132.557,132.557,132.548,132.557,82900000.0
2005-06-14 10:06:00,132.563,132.564,132.532,132.536,97399999.0
2005-06-14 10:07:00,132.542,132.546,132.523,132.523,63599999.0
2005-06-14 10:08:00,132.532,132.546,132.532,132.546,42399999.0
2005-06-14 10:09:00,132.549,132.557,132.547,132.557,103999999.0
2005-06-14 10:10:00,132.563,132.565,132.554,132.562,51699999.0
2005-06-14 10:11:00,132.562,132.574,132.555,132.567,77600000.0
2005-06-14 10:12:00,132.569,132.583,132.563,132.57,56600000.0
2005-06-14 10:13:00,132.563,132.592,132.563,132.592,92299999.0
2005-06-14 10:14:00,132.584,132.584,132.566,132.57,93800001.0
2005-06-14 10:15:00,132.58,132.59,132.568,132.568,165500000.0
2005-06-14 10:16:00,132.572,132.591,132.565,132.574,48600000.0
2005-06-14 10:17:00,132.577,132.595,132.571,132.595,49600000.0
2005-06-14 10:18:00,132.595,132.595,132.584,132.584,108099998.0
2005-06-14 10:19:00,132.573,132.589,132.573,132.584,93000001.0
2005-06-14 10:20:00,132.582,132.602,132.582,132.602,208300003.0
2005-06-14 10:21:00,132.603,132.608,132.591,132.608,54700001.0
2005-06-14 10:22:00,132.609,132.615,132.602,132.615,183599999.0
2005-06-14 10:23:00,132.61,132.61,132.6,132.6,31999999.0
2005-06-14 10:24:00,132.594,132.603,132.589,132.589,142299999.0
2005-06-14 10:25:00,132.586,132.6,132.575,132.6,123899999.0
2005-06-14 10:26:00,132.605,132.622,132.605,132.612,80800000.0
2005-06-14 10:27:00,132.612,132.63,132.612,132.63,20000000.0
2005-06-14 10:28:00,132.611,132.63,132.605,132.63,79200000.0
2005-06-14 10:29:00,132.642,132.642,132.619,132.628,53700001.0
2005-06-14 10:30:00,132.627,132.627,132.604,132.61,108400001.0
2005-06-14 10:31:00,132.612,132.618,132.604,132.618,61000000.0
2005-06-14 10:32:00,132.618,132.626,132.613,132.62,140400000.0
2005-06-14 10:33:00,132.618,132.625,132.614,132.625,101200001.0
2005-06-14 10:34:00,132.614,132.625,132.614,132.622,36000000.0
2005-06-14 10:35:00,132.615,132.615,132.601,132.602,69600002.0
2005-06-14 10:36:00,132.602,132.61,132.595,132.598,115700001.0
2005-06-14 10:37:00,132.597,132.597,132.577,132.577,90299998.0
2005-06-14 10:38:00,132.584,132.597,132.584,132.586,197899999.0
2005-06-14 10:39:00,132.589,132.602,132.589,132.602,31600000.0
2005-06-14 10:40:00,132.607,132.613,132.597,132.602,58100000.0
2005-06-14 10:41:00,132.597,132.604,132.577,132.584,75400000.0
2005-06-14 10:42:00,132.584,132.594,132.582,132.582,105700001.0
2005-06-14 10:43:00,132.594,132.606,132.588,132.588,144999999.0
2005-06-14 10:44:00,132.592,132.599,132.588,132.598,61399999.0
2005-06-14 10:45:00,132.594,132.602,132.58,132.592,210299999.0
2005-06-14 10:46:00,132.588,132.596,132.581,132.596,98599999.0
2005-06-14 10:47:00,132.597,132.597,132.588,132.588,19200000.0
2005-06-14 10:48:00,132.583,132.583,132.583,132.583,26800000.0
2005-06-14 10:49:00,132.582,132.591,132.575,132.581,51300000.0
2005-06-14 10:50:00,132.577,132.58,132.564,132.577,95800000.0
2005-06-14 10:51:00,132.582,132.582,132.564,132.581,45300000.0
2005-06-14 10:52:00,132.567,132.575,132.565,132.565,71600000.0
2005-06-14 10:53:00,132.57,132.575,132.565,132.567,159300001.0
2005-06-14 10:54:00,132.573,132.573,132.559,132.567,172499998.0
2005-06-14 10:55:00,132.562,132.562,132.543,132.543,81399999.0
2005-06-14 10:56:00,132.553,132.562,132.546,132.546,47900000.0
2005-06-14 10:57:00,132.544,132.551,132.535,132.535,104799998.0
2005-06-14 10:58:00,132.53,132.538,132.517,132.517,117699998.0
2005-06-14 10:59:00,132.512,132.55,132.512,132.55,43600000.0
2005-06-14 11:00:00,132.545,132.545,132.516,132.522,87800000.0
2005-06-14 11:01:00,132.508,132.52,132.504,132.506,123500001.0
2005-06-14 11:02:00,132.508,132.514,132.506,132.51,63100001.0
2005-06-14 11:03:00,132.5,132.507,132.5,132.507,15200000.0
2005-06-14 11:04:00,132.514,132.527,132.514,132.517,47900000.0
2005-06-14 11:05:00,132.528,132.529,132.52,132.528,58800000.0
2005-06-14 11:06:00,132.53,132.542,132.527,132.542,72000000.0
2005-06-14 11:07:00,132.544,132.555,132.544,132.553,42200000.0
2005-06-14 11:08:00,132.555,132.562,132.545,132.55,105300000.0
2005-06-14 11:09:00,132.568,132.57,132.561,132.57,63799999.0
2005-06-14 11:10:00,132.565,132.568,132.559,132.56,79700001.0
2005-06-14 11:11:00,132.575,132.585,132.573,132.577,98799999.0
2005-06-14 11:12:00,132.593,132.593,132.573,132.58,101299998.0
2005-06-14 11:13:00,132.582,132.59,132.576,132.579,49600000.0
2005-06-14 11:14:00,132.576,132.586,132.572,132.583,113200002.0
2005-06-14 11:15:00,132.57,132.574,132.563,132.574,90000000.0
2005-06-14 11:16:00,132.569,132.57,132.553,132.553,80799999.0
2005-06-14 11:17:00,132.555,132.558,132.536,132.558,231600000.0
2005-06-14 11:18:00,132.559,132.559,132.548,132.548,32000000.0
2005-06-14 11:19:00,132.565,132.574,132.565,132.571,74100000.0
2005-06-14 11:20:00,132.57,132.585,132.57,132.575,67400000.0
2005-06-14 11:21:00,132.575,132.586,132.557,132.557,102899998.0
2005-06-14 11:22:00,132.563,132.563,132.544,132.544,123899997.0
2005-06-14 11:23:00,132.53,132.53,132.507,132.518,80700000.0
2005-06-14 11:24:00,132.522,132.55,132.516,132.548,122099999.0
2005-06-14 11:25:00,132.545,132.549,132.531,132.539,142399999.0
2005-06-14 11:26:00,132.543,132.545,132.53,132.545,47200000.0
2005-06-14 11:27:00,132.551,132.561,132.551,132.553,89900000.0
2005-06-14 11:28:00,132.553,132.555,132.539,132.543,112299999.0
2005-06-14 11:29:00,132.559,132.565,132.555,132.563,74700000.0
2005-06-14 11:30:00,132.564,132.566,132.552,132.556,127100002.0
2005-06-14 11:31:00,132.546,132.552,132.508,132.508,155200000.0
2005-06-14 11:32:00,132.504,132.518,132.504,132.518,91900000.0
2005-06-14 11:33:00,132.528,132.528,132.499,132.502,58000000.0
2005-06-14 11:34:00,132.506,132.546,132.49,132.546,57800000.0
2005-06-14 11:35:00,132.553,132.574,132.543,132.543,127700000.0
2005-06-14 11:36:00,132.554,132.557,132.54,132.557,102000000.0
2005-06-14 11:37:00,132.562,132.562,132.551,132.551,20800000.0
2005-06-14 11:38:00,132.548,132.549,132.539,132.543,70200001.0
2005-06-14 11:39:00,132.54,132.545,132.535,132.545,93700000.0
2005-06-14 11:40:00,132.535,132.535,132.518,132.518,75399998.0
2005-06-14 11:41:00,132.517,132.534,132.517,132.527,137500000.0
2005-06-14 11:42:00,132.527,132.53,132.526,132.528,35800000.0
2005-06-14 11:43:00,132.53,132.53,132.506,132.508,103600002.0
2005-06-14 11:44:00,132.513,132.547,132.513,132.547,80800001.0
2005-06-14 11:45:00,132.549,132.553,132.536,132.543,114300000.0
2005-06-14 11:46:00,132.54,132.553,132.538,132.538,89699998.0
2005-06-14 11:47:00,132.533,132.554,132.533,132.545,86799998.0
2005-06-14 11:48:00,132.548,132.549,132.54,132.542,110000001.0
2005-06-14 11:49:00,132.533,132.534,132.526,132.528,110000000.0
2005-06-14 11:50:00,132.513,132.52,132.503,132.504,110500001.0
2005-06-14 11:51:00,132.493,132.507,132.493,132.506,93899999.0
2005-06-14 11:52:00,132.492,132.504,132.487,132.487,51500000.0
2005-06-14 11:53:00,132.475,132.475,132.439,132.44,99699999.0
2005-06-14 11:54:00,132.43,132.43,132.412,132.425,90600000.0
2005-06-14 11:55:00,132.436,132.436,132.378,132.378,94700000.0
2005-06-14 11:56:00,132.377,132.381,132.345,132.345,115500000.0
2005-06-14 11:57:00,132.344,132.356,132.344,132.351,83199999.0
2005-06-14 11:58:00,132.353,132.355,132.341,132.35,196599999.0
2005-06-14 11:59:00,132.35,132.36,132.345,132.346,94200000.0
2005-06-14 12:00:00,132.355,132.365,132.346,132.35,71600001.0
2005-06-14 12:01:00,132.36,132.365,132.36,132.36,151600001.0
2005-06-14 12:02:00,132.364,132.373,132.363,132.366,91199999.0
2005-06-14 12:03:00,132.371,132.377,132.364,132.377,181799999.0
2005-06-14 12:04:00,132.387,132.387,132.377,132.384,73700000.0
2005-06-14 12:05:00,132.376,132.382,132.37,132.371,83799999.0
2005-06-14 12:06:00,132.366,132.369,132.347,132.347,150799997.0
2005-06-14 12:07:00,132.336,132.345,132.331,132.339,34500000.0
2005-06-14 12:08:00,132.343,132.353,132.343,132.345,42400000.0
2005-06-14 12:09:00,132.345,132.354,132.341,132.353,71700001.0
2005-06-14 12:10:00,132.355,132.355,132.35,132.35,89499999.0
2005-06-14 12:11:00,132.357,132.374,132.357,132.364,50400000.0
2005-06-14 12:12:00,132.358,132.36,132.358,132.36,77299997.0
2005-06-14 12:13:00,132.359,132.365,132.357,132.365,81500000.0
2005-06-14 12:14:00,132.372,132.398,132.367,132.398,89300000.0
2005-06-14 12:15:00,132.392,132.399,132.384,132.389,94400000.0
2005-06-14 12:16:00,132.392,132.397,132.392,132.393,55500000.0
2005-06-14 12:17:00,132.395,132.407,132.395,132.407,66100000.0
2005-06-14 12:18:00,132.403,132.405,132.401,132.405,111100001.0
2005-06-14 12:19:00,132.4,132.414,132.398,132.398,124600000.0
2005-06-14 12:20:00,132.397,132.4,132.397,132.4,4800000.0
2005-06-14 12:21:00,132.413,132.413,132.401,132.407,119299999.0
2005-06-14 12:22:00,132.407,132.408,132.398,132.398,35500001.0
2005-06-14 12:23:00,132.4,132.4,132.398,132.4,47799999.0
2005-06-14 12:24:00,132.403,132.41,132.399,132.41,82000001.0
2005-06-14 12:25:00,132.408,132.41,132.404,132.409,62299999.0
2005-06-14 12:26:00,132.413,132.413,132.397,132.407,110699999.0
2005-06-14 12:27:00,132.407,132.415,132.407,132.41,98800000.0
2005-06-14 12:28:00,132.41,132.41,132.41,132.41,24000000.0
2005-06-14 12:29:00,132.41,132.422,132.405,132.405,113800002.0
2005-06-14 12:30:00,132.405,132.415,132.405,132.415,127099997.0
2005-06-14 12:31:00,132.417,132.423,132.416,132.42,68000000.0
2005-06-14 12:32:00,132.425,132.425,132.413,132.413,98900002.0
2005-06-14 12:33:00,132.422,132.429,132.416,132.416,55700001.0
2005-06-14 12:34:00,132.425,132.444,132.425,132.44,64700000.0
2005-06-14 12:35:00,132.444,132.457,132.444,132.452,50400000.0
2005-06-14 12:36:00,132.448,132.448,132.419,132.419,108299999.0
2005-06-14 12:37:00,132.417,132.424,132.415,132.415,93799999.0
2005-06-14 12:38:00,132.411,132.419,132.406,132.406,103500000.0
2005-06-14 12:39:00,132.408,132.415,132.404,132.411,72200000.0
2005-06-14 12:40:00,132.417,132.422,132.398,132.398,66400001.0
2005-06-14 12:41:00,132.378,132.397,132.378,132.39,162599999.0
2005-06-14 12:42:00,132.392,132.394,132.378,132.39,97099999.0
2005-06-14 12:43:00,132.395,132.399,132.392,132.399,99600000.0
2005-06-14 12:44:00,132.386,132.387,132.374,132.382,116299997.0
2005-06-14 12:45:00,132.397,132.398,132.385,132.385,61400000.0
2005-06-14 12:46:00,132.389,132.404,132.389,132.393,87100002.0
2005-06-14 12:47:00,132.385,132.392,132.385,132.385,97599999.0
2005-06-14 12:48:00,132.393,132.4,132.377,132.4,82300000.0
2005-06-14 12:49:00,132.401,132.414,132.4,132.407,117900000.0
2005-06-14 12:50:00,132.41,132.415,132.4,132.41,86400001.0
2005-06-14 12:51:00,132.412,132.412,132.404,132.408,33900000.0
2005-06-14 12:52:00,132.407,132.407,132.401,132.402,115999998.0
2005-06-14 12:53:00,132.413,132.413,132.397,132.4,92599999.0
2005-06-14 12:54:00,132.39,132.405,132.39,132.4,92800001.0
2005-06-14 12:55:00,132.392,132.395,132.375,132.375,95099999.0
2005-06-14 12:56:00,132.372,132.38,132.369,132.369,87200001.0
2005-06-14 12:57:00,132.367,132.371,132.355,132.366,147799999.0
2005-06-14 12:58:00,132.372,132.382,132.372,132.374,96200001.0
2005-06-14 12:59:00,132.365,132.365,132.351,132.353,123699999.0
2005-06-14 13:00:00,132.352,132.355,132.351,132.351,65200002.0
2005-06-14 13:01:00,132.342,132.351,132.342,132.347,57499999.0
2005-06-14 13:02:00,132.349,132.355,132.339,132.339,158100003.0
2005-06-14 13:03:00,132.335,132.335,132.325,132.325,49600000.0
2005-06-14 13:04:00,132.328,132.338,132.328,132.338,50099998.0
2005-06-14 13:05:00,132.325,132.346,132.324,132.333,116200000.0
2005-06-14 13:06:00,132.333,132.34,132.326,132.333,118800002.0
2005-06-14 13:07:00,132.332,132.339,132.332,132.339,82800000.0
2005-06-14 13:08:00,132.336,132.339,132.327,132.337,65800000.0
2005-06-14 13:09:00,132.349,132.351,132.344,132.347,59699999.0
2005-06-14 13:10:00,132.338,132.34,132.335,132.34,75199999.0
2005-06-14 13:11:00,132.34,132.348,132.333,132.348,101500003.0
2005-06-14 13:12:00,132.345,132.35,132.345,132.35,26199999.0
2005-06-14 13:13:00,132.349,132.351,132.339,132.343,125200001.0
2005-06-14 13:14:00,132.345,132.37,132.345,132.37,74299999.0
2005-06-14 13:15:00,132.369,132.385,132.369,132.385,170899998.0
2005-06-14 13:16:00,132.387,132.392,132.379,132.392,64900000.0
2005-06-14 13:17:00,132.395,132.408,132.395,132.405,99800003.0
2005-06-14 13:18:00,132.408,132.422,132.398,132.422,84299999.0
2005-06-14 13:19:00,132.417,132.422,132.414,132.418,80500000.0
2005-06-14 13:20:00,132.428,132.428,132.42,132.42,30800000.0
2005-06-14 13:21:00,132.41,132.417,132.406,132.417,26500000.0
2005-06-14 13:22:00,132.413,132.413,132.392,132.399,29100000.0
2005-06-14 13:23:00,132.402,132.403,132.385,132.385,48900000.0
2005-06-14 13:24:00,132.376,132.376,132.354,132.359,85499999.0
2005-06-14 13:25:00,132.348,132.35,132.333,132.333,101600000.0
2005-06-14 13:26:00,132.328,132.328,132.315,132.322,76300000.0
2005-06-14 13:27:00,132.314,132.325,132.314,132.319,77400001.0
2005-06-14 13:28:00,132.316,132.34,132.316,132.336,109200000.0
2005-06-14 13:29:00,132.328,132.328,132.318,132.328,43300000.0
2005-06-14 13:30:00,132.33,132.337,132.326,132.337,135499999.0
2005-06-14 13:31:00,132.334,132.345,132.331,132.345,118200000.0
2005-06-14 13:32:00,132.332,132.35,132.332,132.335,84800001.0
2005-06-14 13:33:00,132.343,132.343,132.331,132.34,98299999.0
2005-06-14 13:34:00,132.336,132.348,132.336,132.345,99800003.0
2005-06-14 13:35:00,132.335,132.345,132.332,132.338,105900002.0
2005-06-14 13:36:00,132.343,132.349,132.341,132.348,65600000.0
2005-06-14 13:37:00,132.338,132.338,132.33,132.33,69300000.0
2005-06-14 13:38:00,132.332,132.338,132.331,132.338,28799999.0
2005-06-14 13:39:00,132.343,132.347,132.337,132.337,56899999.0
2005-06-14 13:40:00,132.334,132.349,132.334,132.343,44000000.0
2005-06-14 13:41:00,132.353,132.353,132.352,132.353,38000000.0
2005-06-14 13:42:00,132.357,132.357,132.349,132.349,69000000.0
2005-06-14 13:43:00,132.341,132.341,132.32,132.32,107099998.0
2005-06-14 13:44:00,132.317,132.323,132.314,132.317,96400001.0
2005-06-14 13:45:00,132.319,132.351,132.319,132.345,153999995.0
2005-06-14 13:46:00,132.348,132.36,132.344,132.36,65899998.0
2005-06-14 13:47:00,132.362,132.37,132.358,132.368,112300000.0
2005-06-14 13:48:00,132.372,132.372,132.371,132.371,11200000.0
2005-06-14 13:49:00,132.373,132.382,132.366,132.378,38400000.0
2005-06-14 13:50:00,132.365,132.39,132.365,132.39,42800000.0
2005-06-14 13:51:00,132.406,132.415,132.397,132.415,92700000.0
2005-06-14 13:52:00,132.425,132.434,132.425,132.429,78400000.0
2005-06-14 13:53:00,132.425,132.425,132.398,132.398,92000000.0
2005-06-14 13:54:00,132.39,132.393,132.383,132.393,71599999.0
2005-06-14 13:55:00,132.401,132.414,132.399,132.399,29400000.0
2005-06-14 13:56:00,132.399,132.414,132.399,132.411,32300000.0
2005-06-14 13:57:00,132.41,132.41,132.403,132.403,67199998.0
2005-06-14 13:58:00,132.411,132.418,132.391,132.391,32000000.0
2005-06-14 13:59:00,132.38,132.385,132.379,132.384,91499998.0
2005-06-14 14:00:00,132.398,132.401,132.382,132.392,135499999.0
2005-06-14 14:01:00,132.399,132.399,132.394,132.397,39200000.0
2005-06-14 14:02:00,132.387,132.391,132.377,132.382,109199998.0
2005-06-14 14:03:00,132.381,132.381,132.356,132.356,134200002.0
2005-06-14 14:04:00,132.37,132.371,132.361,132.367,89800000.0
2005-06-14 14:05:00,132.36,132.372,132.358,132.372,79399999.0
2005-06-14 14:06:00,132.372,132.378,132.37,132.376,78200000.0
2005-06-14 14:07:00,132.37,132.381,132.37,132.38,103000000.0
2005-06-14 14:08:00,132.379,132.379,132.368,132.372,112099999.0
2005-06-14 14:09:00,132.358,132.358,132.345,132.345,37600000.0
2005-06-14 14:10:00,132.348,132.348,132.327,132.331,62700001.0
2005-06-14 14:11:00,132.347,132.347,132.32,132.32,59999999.0
2005-06-14 14:12:00,132.328,132.33,132.301,132.307,76300000.0
2005-06-14 14:13:00,132.305,132.316,132.298,132.303,101300000.0
2005-06-14 14:14:00,132.303,132.316,132.302,132.306,75099999.0
2005-06-14 14:15:00,132.296,132.31,132.286,132.31,103900001.0
2005-06-14 14:16:00,132.298,132.298,132.267,132.277,42699999.0
2005-06-14 14:17:00,132.291,132.296,132.266,132.266,70600000.0
2005-06-14 14:18:00,132.276,132.288,132.273,132.273,73100000.0
2005-06-14 14:19:00,132.282,132.289,132.273,132.273,53100000.0
2005-06-14 14:20:00,132.278,132.285,132.271,132.285,169199999.0
2005-06-14 14:21:00,132.272,132.288,132.272,132.288,105500002.0
2005-06-14 14:22:00,132.292,132.305,132.291,132.295,78800002.0
2005-06-14 14:23:00,132.295,132.31,132.277,132.277,115299997.0
2005-06-14 14:24:00,132.291,132.298,132.275,132.297,57500000.0
2005-06-14 14:25:00,132.281,132.295,132.275,132.29,159100000.0
2005-06-14 14:26:00,132.29,132.29,132.29,132.29,53500001.0
2005-06-14 14:27:00,132.29,132.29,132.26,132.268,119900000.0
2005-06-14 14:28:00,132.263,132.263,132.229,132.245,115000000.0
2005-06-14 14:29:00,132.267,132.267,132.25,132.25,71200000.0
2005-06-14 14:30:00,132.243,132.373,132.243,132.358,99700001.0
2005-06-14 14:31:00,132.36,132.385,132.352,132.376,99499999.0
2005-06-14 14:32:00,132.379,132.398,132.342,132.342,84199999.0
2005-06-14 14:33:00,132.32,132.348,132.32,132.342,53200001.0
2005-06-14 14:34:00,132.346,132.358,132.336,132.336,87100000.0
2005-06-14 14:35:00,132.345,132.381,132.345,132.379,191600003.0
2005-06-14 14:36:00,132.366,132.381,132.357,132.371,64699999.0
2005-06-14 14:37:00,132.368,132.368,132.335,132.34,45599999.0
2005-06-14 14:38:00,132.32,132.341,132.317,132.333,158399999.0
2005-06-14 14:39:00,132.341,132.351,132.318,132.33,166499998.0
2005-06-14 14:40:00,132.342,132.342,132.317,132.317,78399999.0
2005-06-14 14:41:00,132.318,132.365,132.318,132.333,105400002.0
2005-06-14 14:42:00,132.309,132.379,132.309,132.379,112599998.0
2005-06-14 14:43:00,132.388,132.415,132.378,132.378,145799997.0
2005-06-14 14:44:00,132.403,132.421,132.403,132.415,48100000.0
2005-06-14 14:45:00,132.42,132.433,132.402,132.433,132100005.0
2005-06-14 14:46:00,132.463,132.477,132.455,132.474,95099999.0
2005-06-14 14:47:00,132.478,132.484,132.454,132.457,96799999.0
2005-06-14 14:48:00,132.457,132.471,132.443,132.451,101899999.0
2005-06-14 14:49:00,132.44,132.448,132.44,132.447,59100001.0
2005-06-14 14:50:00,132.451,132.486,132.445,132.486,56500000.0
2005-06-14 14:51:00,132.468,132.503,132.462,132.503,50400001.0
2005-06-14 14:52:00,132.51,132.515,132.422,132.453,65500000.0
2005-06-14 14:53:00,132.476,132.476,132.451,132.453,236799999.0
2005-06-14 14:54:00,132.458,132.458,132.435,132.455,135100001.0
2005-06-14 14:55:00,132.466,132.487,132.46,132.46,84199999.0
2005-06-14 14:56:00,132.455,132.455,132.433,132.433,175399999.0
2005-06-14 14:57:00,132.437,132.437,132.4,132.409,199000001.0
2005-06-14 14:58:00,132.403,132.421,132.403,132.41,126400001.0
2005-06-14 14:59:00,132.41,132.41,132.382,132.382,52200000.0
2005-06-14 15:00:00,132.392,132.408,132.392,132.401,53500000.0
2005-06-14 15:01:00,132.412,132.419,132.386,132.387,86999998.0
2005-06-14 15:02:00,132.372,132.372,132.35,132.351,133100001.0
2005-06-14 15:03:00,132.342,132.343,132.305,132.314,95799999.0
2005-06-14 15:04:00,132.325,132.325,132.268,132.296,101900000.0
2005-06-14 15:05:00,132.297,132.305,132.268,132.268,77600000.0
2005-06-14 15:06:00,132.235,132.235,132.148,132.154,68999999.0
2005-06-14 15:07:00,132.15,132.15,132.11,132.11,110699997.0
2005-06-14 15:08:00,132.118,132.133,132.118,132.128,44099999.0
2005-06-14 15:09:00,132.117,132.121,132.066,132.066,72700000.0
2005-06-14 15:10:00,132.04,132.071,132.034,132.071,39800000.0
2005-06-14 15:11:00,132.063,132.089,132.06,132.081,67900000.0
2005-06-14 15:12:00,132.065,132.065,131.995,131.995,141300001.0
2005-06-14 15:13:00,132.011,132.042,131.979,131.983,134600002.0
2005-06-14 15:14:00,131.97,131.984,131.944,131.954,55400000.0
2005-06-14 15:15:00,131.921,131.99,131.921,131.99,62300001.0
2005-06-14 15:16:00,131.983,131.983,131.934,131.934,75200000.0
2005-06-14 15:17:00,131.937,131.945,131.914,131.917,126100001.0
2005-06-14 15:18:00,131.924,131.933,131.888,131.896,76800000.0
2005-06-14 15:19:00,131.909,131.919,131.894,131.901,144300001.0
2005-06-14 15:20:00,131.895,131.895,131.871,131.891,145899999.0
2005-06-14 15:21:00,131.877,131.877,131.846,131.85,102199999.0
2005-06-14 15:22:00,131.825,131.825,131.791,131.811,82100002.0
2005-06-14 15:23:00,131.82,131.841,131.806,131.841,178499998.0
2005-06-14 15:24:00,131.863,131.886,131.863,131.886,48900000.0
2005-06-14 15:25:00,131.887,131.894,131.874,131.893,152700003.0
2005-06-14 15:26:00,131.879,131.888,131.838,131.886,65600000.0
2005-06-14 15:27:00,131.896,131.911,131.887,131.887,96900000.0
2005-06-14 15:28:00,131.89,131.901,131.887,131.889,73100000.0
2005-06-14 15:29:00,131.879,131.879,131.829,131.829,113900001.0
2005-06-14 15:30:00,131.818,131.829,131.799,131.829,50400000.0
2005-06-14 15:31:00,131.833,131.866,131.833,131.866,97900000.0
2005-06-14 15:32:00,131.863,131.88,131.854,131.87,110199997.0
2005-06-14 15:33:00,131.901,131.953,131.901,131.934,127200000.0
2005-06-14 15:34:00,131.931,131.996,131.929,131.996,93900000.0
2005-06-14 15:35:00,132.007,132.007,131.93,131.93,83900001.0
2005-06-14 15:36:00,131.929,131.942,131.922,131.926,152699998.0
2005-06-14 15:37:00,131.923,131.933,131.912,131.933,68400001.0
2005-06-14 15:38:00,131.925,131.925,131.904,131.91,196000004.0
2005-06-14 15:39:00,131.914,131.916,131.913,131.913,6000000.0
2005-06-14 15:40:00,131.908,131.931,131.901,131.93,120999998.0
2005-06-14 15:41:00,131.91,131.91,131.893,131.893,44800000.0
2005-06-14 15:42:00,131.88,131.915,131.871,131.91,170900002.0
2005-06-14 15:43:00,131.91,131.948,131.91,131.948,30200000.0
2005-06-14 15:44:00,131.941,131.941,131.895,131.896,65200001.0
2005-06-14 15:45:00,131.9,131.924,131.895,131.912,173500002.0
2005-06-14 15:46:00,131.898,131.916,131.898,131.915,77600001.0
2005-06-14 15:47:00,131.918,131.918,131.887,131.89,151100000.0
2005-06-14 15:48:00,131.882,131.887,131.877,131.882,90000001.0
2005-06-14 15:49:00,131.902,131.906,131.879,131.879,68800000.0
2005-06-14 15:50:00,131.882,131.893,131.881,131.89,90400000.0
2005-06-14 15:51:00,131.871,131.871,131.82,131.82,59900001.0
2005-06-14 15:52:00,131.82,131.82,131.806,131.808,42800000.0
2005-06-14 15:53:00,131.819,131.819,131.793,131.793,51199999.0
2005-06-14 15:54:00,131.774,131.774,131.753,131.764,105000000.0
2005-06-14 15:55:00,131.753,131.759,131.747,131.747,76399998.0
2005-06-14 15:56:00,131.744,131.744,131.713,131.719,42799999.0
2005-06-14 15:57:00,131.72,131.73,131.708,131.717,69799999.0
2005-06-14 15:58:00,131.725,131.76,131.725,131.76,51800000.0
2005-06-14 15:59:00,131.756,131.756,131.744,131.756,101599998.0
2005-06-14 16:00:00,131.745,131.755,131.739,131.748,83099999.0
2005-06-14 16:01:00,131.758,131.766,131.754,131.754,76700001.0
2005-06-14 16:02:00,131.764,131.806,131.764,131.785,125199999.0
2005-06-14 16:03:00,131.811,131.826,131.801,131.805,118900001.0
2005-06-14 16:04:00,131.789,131.789,131.763,131.77,80199999.0
2005-06-14 16:05:00,131.772,131.772,131.758,131.763,187299999.0
2005-06-14 16:06:00,131.752,131.759,131.744,131.748,73899999.0
2005-06-14 16:07:00,131.749,131.749,131.713,131.713,92700002.0
2005-06-14 16:08:00,131.722,131.725,131.699,131.724,120399998.0
2005-06-14 16:09:00,131.719,131.73,131.699,131.703,68200000.0
2005-06-14 16:10:00,131.698,131.698,131.678,131.693,76000002.0
2005-06-14 16:11:00,131.699,131.708,131.695,131.698,61300000.0
2005-06-14 16:12:00,131.695,131.71,131.695,131.696,51200000.0
2005-06-14 16:13:00,131.71,131.722,131.706,131.712,78800000.0
2005-06-14 16:14:00,131.718,131.73,131.708,131.728,83400000.0
2005-06-14 16:15:00,131.723,131.729,131.705,131.727,69700000.0
2005-06-14 16:16:00,131.731,131.737,131.716,131.716,53600001.0
2005-06-14 16:17:00,131.726,131.738,131.716,131.738,98800000.0
2005-06-14 16:18:00,131.735,131.735,131.703,131.715,125499998.0
2005-06-14 16:19:00,131.688,131.688,131.655,131.659,87100000.0
2005-06-14 16:20:00,131.648,131.652,131.607,131.607,124400000.0
2005-06-14 16:21:00,131.6,131.618,131.582,131.618,63700000.0
2005-06-14 16:22:00,131.609,131.627,131.609,131.621,185500000.0
2005-06-14 16:23:00,131.627,131.627,131.615,131.615,36000000.0
2005-06-14 16:24:00,131.614,131.629,131.614,131.614,89600001.0
2005-06-14 16:25:00,131.618,131.628,131.61,131.628,45599999.0
2005-06-14 16:26:00,131.637,131.655,131.637,131.639,52600000.0
2005-06-14 16:27:00,131.655,131.676,131.655,131.673,78200001.0
2005-06-14 16:28:00,131.666,131.682,131.659,131.682,108400001.0
2005-06-14 16:29:00,131.683,131.712,131.683,131.699,100799999.0
2005-06-14 16:30:00,131.704,131.711,131.691,131.698,88700000.0
2005-06-14 16:31:00,131.689,131.702,131.689,131.699,86600001.0
2005-06-14 16:32:00,131.697,131.697,131.68,131.683,79599999.0
2005-06-14 16:33:00,131.688,131.698,131.677,131.698,31100000.0
2005-06-14 16:34:00,131.7,131.7,131.677,131.677,170099995.0
2005-06-14 16:35:00,131.673,131.673,131.643,131.643,29900000.0
2005-06-14 16:36:00,131.628,131.653,131.628,131.645,106099999.0
2005-06-14 16:37:00,131.643,131.654,131.639,131.646,64900000.0
2005-06-14 16:38:00,131.652,131.671,131.652,131.671,101699998.0
2005-06-14 16:39:00,131.672,131.675,131.67,131.67,136999998.0
2005-06-14 16:40:00,131.649,131.649,131.624,131.629,35700000.0
2005-06-14 16:41:00,131.631,131.632,131.617,131.632,126299999.0
2005-06-14 16:42:00,131.641,131.641,131.609,131.609,89200000.0
2005-06-14 16:43:00,131.617,131.62,131.602,131.603,49600000.0
2005-06-14 16:44:00,131.605,131.617,131.601,131.617,93200000.0
2005-06-14 16:45:00,131.622,131.622,131.612,131.617,71499998.0
2005-06-14 16:46:00,131.615,131.615,131.6,131.607,109600000.0
2005-06-14 16:47:00,131.609,131.619,131.602,131.609,87600000.0
2005-06-14 16:48:00,131.613,131.629,131.61,131.614,103200002.0
2005-06-14 16:49:00,131.613,131.635,131.613,131.635,82300001.0
2005-06-14 16:50:00,131.65,131.65,131.635,131.646,114399998.0
2005-06-14 16:51:00,131.645,131.645,131.625,131.629,119200002.0
2005-06-14 16:52:00,131.635,131.635,131.618,131.621,62700001.0
2005-06-14 16:53:00,131.632,131.643,131.629,131.629,51299999.0
2005-06-14 16:54:00,131.627,131.628,131.617,131.62,33400000.0
2005-06-14 16:55:00,131.622,131.628,131.622,131.628,45200000.0
2005-06-14 16:56:00,131.635,131.646,131.635,131.646,102299999.0
2005-06-14 16:57:00,131.639,131.639,131.615,131.621,88699998.0
2005-06-14 16:58:00,131.617,131.622,131.61,131.622,72100000.0
2005-06-14 16:59:00,131.63,131.63,131.617,131.617,84999998.0
2005-06-14 17:00:00,131.633,131.646,131.624,131.637,94000001.0
2005-06-14 17:01:00,131.632,131.635,131.629,131.632,67599999.0
2005-06-14 17:02:00,131.631,131.635,131.622,131.622,103899999.0
2005-06-14 17:03:00,131.601,131.601,131.582,131.585,121099999.0
2005-06-14 17:04:00,131.583,131.6,131.576,131.6,63900000.0
2005-06-14 17:05:00,131.608,131.635,131.608,131.63,59900001.0
2005-06-14 17:06:00,131.638,131.638,131.621,131.635,67799999.0
2005-06-14 17:07:00,131.621,131.621,131.584,131.616,92400001.0
2005-06-14 17:08:00,131.615,131.615,131.583,131.583,81399999.0
2005-06-14 17:09:00,131.575,131.592,131.571,131.585,110600001.0
2005-06-14 17:10:00,131.568,131.598,131.567,131.579,99200000.0
2005-06-14 17:11:00,131.577,131.58,131.57,131.573,151699997.0
2005-06-14 17:12:00,131.568,131.568,131.562,131.568,86800003.0
2005-06-14 17:13:00,131.567,131.583,131.567,131.583,92500001.0
2005-06-14 17:14:00,131.596,131.62,131.596,131.62,94700001.0
2005-06-14 17:15:00,131.618,131.641,131.614,131.637,95400000.0
2005-06-14 17:16:00,131.64,131.655,131.631,131.647,138699998.0
2005-06-14 17:17:00,131.652,131.661,131.643,131.661,51200001.0
2005-06-14 17:18:00,131.662,131.682,131.65,131.682,121500002.0
2005-06-14 17:19:00,131.681,131.69,131.661,131.663,88000002.0
2005-06-14 17:20:00,131.645,131.649,131.633,131.638,139900003.0
2005-06-14 17:21:00,131.648,131.672,131.647,131.671,72600002.0
2005-06-14 17:22:00,131.665,131.675,131.658,131.66,83700001.0
2005-06-14 17:23:00,131.66,131.666,131.654,131.666,85300000.0
2005-06-14 17:24:00,131.665,131.669,131.657,131.666,69499999.0
2005-06-14 17:25:00,131.67,131.675,131.67,131.675,74200000.0
2005-06-14 17:26:00,131.67,131.67,131.67,131.67,800000.0
2005-06-14 17:27:00,131.669,131.69,131.669,131.685,98900001.0
2005-06-14 17:28:00,131.68,131.685,131.674,131.674,102199998.0
2005-06-14 17:29:00,131.673,131.679,131.669,131.673,42200000.0
2005-06-14 17:30:00,131.677,131.694,131.677,131.678,48300000.0
2005-06-14 17:31:00,131.683,131.72,131.683,131.72,125199998.0
2005-06-14 17:32:00,131.723,131.723,131.704,131.704,60700000.0
2005-06-14 17:33:00,131.688,131.697,131.683,131.697,94199999.0
2005-06-14 17:34:00,131.71,131.719,131.707,131.71,66799999.0
2005-06-14 17:35:00,131.718,131.745,131.7,131.738,60699999.0
2005-06-14 17:36:00,131.742,131.742,131.722,131.722,26900000.0
2005-06-14 17:37:00,131.738,131.751,131.735,131.735,117399999.0
2005-06-14 17:38:00,131.737,131.737,131.722,131.724,65300000.0
2005-06-14 17:39:00,131.717,131.734,131.709,131.724,79099999.0
2005-06-14 17:40:00,131.727,131.732,131.717,131.719,86399998.0
2005-06-14 17:41:00,131.718,131.724,131.712,131.715,126200001.0
2005-06-14 17:42:00,131.728,131.728,131.715,131.715,84800001.0
2005-06-14 17:43:00,131.708,131.716,131.699,131.716,78399998.0
2005-06-14 17:44:00,131.714,131.714,131.685,131.695,74900001.0
2005-06-14 17:45:00,131.691,131.697,131.684,131.697,76900001.0
2005-06-14 17:46:00,131.69,131.69,131.678,131.68,38100000.0
2005-06-14 17:47:00,131.688,131.711,131.688,131.711,75099999.0
2005-06-14 17:48:00,131.715,131.715,131.698,131.712,130800000.0
2005-06-14 17:49:00,131.693,131.7,131.693,131.693,38299999.0
2005-06-14 17:50:00,131.687,131.687,131.673,131.673,65899999.0
2005-06-14 17:51:00,131.671,131.684,131.671,131.671,71200001.0
2005-06-14 17:52:00,131.666,131.666,131.645,131.662,116000001.0
2005-06-14 17:53:00,131.658,131.659,131.654,131.658,62300000.0
2005-06-14 17:54:00,131.658,131.672,131.658,131.668,80999999.0
2005-06-14 17:55:00,131.663,131.675,131.66,131.675,14400000.0
2005-06-14 17:56:00,131.685,131.695,131.682,131.695,91600002.0
2005-06-14 17:57:00,131.689,131.689,131.677,131.677,67700000.0
2005-06-14 17:58:00,131.671,131.671,131.663,131.664,40800000.0
2005-06-14 17:59:00,131.652,131.654,131.645,131.648,59200001.0
2005-06-14 18:00:00,131.652,131.66,131.652,131.653,80700000.0
2005-06-14 18:01:00,131.642,131.655,131.625,131.655,1418399986.0
2005-06-14 18:02:00,131.659,131.659,131.633,131.654,1970000000.0
2005-06-14 18:03:00,131.66,131.67,131.63,131.63,1596400000.0
2005-06-14 18:04:00,131.597,131.606,131.575,131.575,1596400000.0
2005-06-14 18:05:00,131.566,131.597,131.566,131.594,1634300002.0
2005-06-14 18:06:00,131.596,131.603,131.589,131.597,1068399999.0
2005-06-14 18:07:00,131.593,131.601,131.577,131.587,1981499987.0
2005-06-14 18:08:00,131.589,131.621,131.589,131.619,1552199998.0
2005-06-14 18:09:00,131.627,131.64,131.623,131.623,1494899991.0
2005-06-14 18:10:00,131.63,131.643,131.615,131.63,846999996.0
2005-06-14 18:11:00,131.638,131.65,131.63,131.633,575900000.0
2005-06-14 18:12:00,131.634,131.657,131.634,131.65,852699997.0
2005-06-14 18:13:00,131.665,131.679,131.653,131.665,958399997.0
2005-06-14 18:14:00,131.665,131.667,131.66,131.665,1348299997.0
2005-06-14 18:15:00,131.665,131.667,131.655,131.66,1476899999.0
2005-06-14 18:16:00,131.658,131.67,131.648,131.649,1327900002.0
2005-06-14 18:17:00,131.647,131.662,131.646,131.662,857800001.0
2005-06-14 18:18:00,131.67,131.679,131.67,131.676,552699998.0
2005-06-14 18:19:00,131.68,131.686,131.662,131.68,791200000.0
2005-06-14 18:20:00,131.692,131.722,131.692,131.704,1514500003.0
2005-06-14 18:21:00,131.707,131.71,131.68,131.681,1089200002.0
2005-06-14 18:22:00,131.685,131.719,131.685,131.698,1020799990.0
2005-06-14 18:23:00,131.703,131.72,131.703,131.72,1462500005.0
2005-06-14 18:24:00,131.725,131.767,131.708,131.732,1118799997.0
2005-06-14 18:25:00,131.736,131.769,131.736,131.751,1262500006.0
2005-06-14 18:26:00,131.745,131.749,131.721,131.721,1184600004.0
2005-06-14 18:27:00,131.704,131.705,131.662,131.662,704200001.0
2005-06-14 18:28:00,131.68,131.704,131.68,131.69,876100006.0
2005-06-14 18:29:00,131.682,131.682,131.656,131.674,813500004.0
2005-06-14 18:30:00,131.678,131.679,131.664,131.665,572500001.0
2005-06-14 18:31:00,131.671,131.682,131.667,131.676,706799999.0
2005-06-14 18:32:00,131.677,131.711,131.677,131.7,1286699998.0
2005-06-14 18:33:00,131.696,131.7,131.678,131.693,1709599993.0
2005-06-14 18:34:00,131.695,131.697,131.68,131.686,1083799987.0
2005-06-14 18:35:00,131.698,131.701,131.679,131.699,1311300005.0
2005-06-14 18:36:00,131.698,131.703,131.685,131.69,670000001.0
2005-06-14 18:37:00,131.686,131.692,131.672,131.69,678799997.0
2005-06-14 18:38:00,131.684,131.684,131.675,131.684,349500000.0
2005-06-14 18:39:00,131.687,131.698,131.671,131.674,278199997.0
2005-06-14 18:40:00,131.676,131.686,131.667,131.667,958100000.0
2005-06-14 18:41:00,131.67,131.673,131.661,131.673,419700001.0
2005-06-14 18:42:00,131.673,131.682,131.67,131.67,636599997.0
2005-06-14 18:43:00,131.675,131.698,131.675,131.698,258600002.0
2005-06-14 18:44:00,131.698,131.71,131.695,131.707,469899997.0
2005-06-14 18:45:00,131.704,131.738,131.704,131.71,306199996.0
2005-06-14 18:46:00,131.707,131.712,131.694,131.706,578500005.0
2005-06-14 18:47:00,131.705,131.723,131.694,131.694,203599996.0
2005-06-14 18:48:00,131.693,131.708,131.693,131.695,521399993.0
2005-06-14 18:49:00,131.697,131.716,131.697,131.71,609600000.0
2005-06-14 18:50:00,131.712,131.725,131.702,131.705,627899998.0
2005-06-14 18:51:00,131.701,131.714,131.7,131.7,632800002.0
2005-06-14 18:52:00,131.705,131.705,131.69,131.695,713099994.0
2005-06-14 18:53:00,131.695,131.703,131.682,131.688,958000001.0
2005-06-14 18:54:00,131.686,131.687,131.666,131.669,843899998.0
2005-06-14 18:55:00,131.674,131.683,131.664,131.667,917700000.0
2005-06-14 18:56:00,131.669,131.691,131.669,131.682,516100003.0
2005-06-14 18:57:00,131.693,131.71,131.692,131.705,712900006.0
2005-06-14 18:58:00,131.703,131.703,131.675,131.684,726599994.0
2005-06-14 18:59:00,131.699,131.699,131.675,131.689,859300003.0
2005-06-14 19:00:00,131.685,131.704,131.685,131.693,250199998.0
2005-06-14 19:01:00,131.713,131.727,131.67,131.706,304900001.0
2005-06-14 19:02:00,131.688,131.705,131.687,131.689,296100002.0
2005-06-14 19:03:00,131.674,131.696,131.674,131.696,790600004.0
2005-06-14 19:04:00,131.704,131.734,131.701,131.726,455299998.0
2005-06-14 19:05:00,131.728,131.728,131.692,131.7,503599998.0
2005-06-14 19:06:00,131.704,131.718,131.699,131.708,821399995.0
2005-06-14 19:07:00,131.71,131.72,131.702,131.712,901499997.0
2005-06-14 19:08:00,131.723,131.744,131.718,131.718,702899998.0
2005-06-14 19:09:00,131.748,131.766,131.744,131.748,581999996.0
2005-06-14 19:10:00,131.749,131.749,131.718,131.722,119400002.0
2005-06-14 19:11:00,131.723,131.741,131.723,131.725,387800000.0
2005-06-14 19:12:00,131.732,131.744,131.732,131.737,455299997.0
2005-06-14 19:13:00,131.722,131.722,131.711,131.722,106500000.0
2005-06-14 19:14:00,131.717,131.717,131.702,131.715,278299998.0
2005-06-14 19:15:00,131.715,131.725,131.712,131.725,1039600005.0
2005-06-14 19:16:00,131.719,131.719,131.701,131.715,327600000.0
2005-06-14 19:17:00,131.713,131.722,131.713,131.716,315100004.0
2005-06-14 19:18:00,131.718,131.722,131.71,131.711,365900000.0
2005-06-14 19:19:00,131.71,131.722,131.709,131.718,454099997.0
2005-06-14 19:20:00,131.738,131.752,131.728,131.733,450200006.0
2005-06-14 19:21:00,131.735,131.748,131.728,131.737,447099995.0
2005-06-14 19:22:00,131.742,131.745,131.734,131.743,77400000.0
2005-06-14 19:23:00,131.758,131.765,131.736,131.765,1102200000.0
2005-06-14 19:24:00,131.77,131.788,131.758,131.788,429400002.0
2005-06-14 19:25:00,131.782,131.782,131.76,131.762,438999993.0
2005-06-14 19:26:00,131.758,131.77,131.747,131.747,1284399996.0
2005-06-14 19:27:00,131.745,131.755,131.745,131.75,751900002.0
2005-06-14 19:28:00,131.759,131.765,131.75,131.757,464100000.0
2005-06-14 19:29:00,131.755,131.758,131.749,131.749,289500000.0
2005-06-14 19:30:00,131.752,131.761,131.748,131.751,789299993.0
2005-06-14 19:31:00,131.749,131.769,131.749,131.755,689699999.0
2005-06-14 19:32:00,131.75,131.766,131.745,131.745,796000000.0
2005-06-14 19:33:00,131.735,131.738,131.716,131.735,585600000.0
2005-06-14 19:34:00,131.735,131.735,131.725,131.73,992999991.0
2005-06-14 19:35:00,131.727,131.735,131.725,131.73,677800002.0
2005-06-14 19:36:00,131.733,131.733,131.718,131.72,502100000.0
2005-06-14 19:37:00,131.719,131.736,131.719,131.726,49400000.0
2005-06-14 19:38:00,131.73,131.735,131.725,131.73,603299998.0
2005-06-14 19:39:00,131.732,131.732,131.71,131.715,689900003.0
2005-06-14 19:40:00,131.72,131.72,131.71,131.72,590400001.0
2005-06-14 19:41:00,131.715,131.725,131.712,131.715,981999998.0
2005-06-14 19:42:00,131.717,131.72,131.705,131.716,533999999.0
2005-06-14 19:43:00,131.717,131.72,131.708,131.711,81100000.0
2005-06-14 19:44:00,131.713,131.722,131.705,131.705,410099999.0
2005-06-14 19:45:00,131.702,131.723,131.702,131.719,144900002.0
2005-06-14 19:46:00,131.728,131.751,131.728,131.738,315999998.0
2005-06-14 19:47:00,131.735,131.735,131.709,131.73,219099999.0
2005-06-14 19:48:00,131.737,131.743,131.726,131.743,748399995.0
2005-06-14 19:49:00,131.752,131.771,131.735,131.766,268999999.0
2005-06-14 19:50:00,131.741,131.748,131.738,131.748,411999996.0
2005-06-14 19:51:00,131.747,131.747,131.733,131.734,395700000.0
2005-06-14 19:52:00,131.727,131.727,131.707,131.707,480599996.0
2005-06-14 19:53:00,131.715,131.743,131.715,131.736,444300000.0
2005-06-14 19:54:00,131.74,131.754,131.739,131.746,380099999.0
2005-06-14 19:55:00,131.744,131.744,131.731,131.731,246699996.0
2005-06-14 19:56:00,131.73,131.73,131.722,131.73,351600002.0
2005-06-14 19:57:00,131.728,131.753,131.727,131.727,573500002.0
2005-06-14 19:58:00,131.738,131.742,131.728,131.729,508700000.0
2005-06-14 19:59:00,131.732,131.744,131.728,131.728,557600000.0
2005-06-14 20:00:00,131.734,131.738,131.718,131.736,296100002.0
2005-06-14 20:01:00,131.739,131.741,131.727,131.732,691500005.0
2005-06-14 20:02:00,131.749,131.75,131.731,131.731,283000004.0
2005-06-14 20:03:00,131.74,131.74,131.713,131.713,206399999.0
2005-06-14 20:04:00,131.702,131.709,131.7,131.702,559400000.0
2005-06-14 20:05:00,131.703,131.724,131.703,131.71,587099999.0
2005-06-14 20:06:00,131.72,131.726,131.713,131.713,723999998.0
2005-06-14 20:07:00,131.705,131.715,131.701,131.715,329300002.0
2005-06-14 20:08:00,131.715,131.715,131.673,131.673,609099995.0
2005-06-14 20:09:00,131.684,131.705,131.684,131.705,334900002.0
2005-06-14 20:10:00,131.7,131.708,131.674,131.674,387800000.0
2005-06-14 20:11:00,131.671,131.679,131.663,131.677,816100000.0
2005-06-14 20:12:00,131.672,131.69,131.672,131.686,752299997.0
2005-06-14 20:13:00,131.68,131.692,131.677,131.677,331699998.0
2005-06-14 20:14:00,131.673,131.682,131.67,131.671,415400004.0
2005-06-14 20:15:00,131.68,131.698,131.678,131.678,666699997.0
2005-06-14 20:16:00,131.673,131.685,131.67,131.675,645199999.0
2005-06-14 20:17:00,131.674,131.679,131.669,131.672,237500002.0
2005-06-14 20:18:00,131.678,131.678,131.67,131.672,175799997.0
2005-06-14 20:19:00,131.672,131.686,131.672,131.676,391600001.0
2005-06-14 20:20:00,131.676,131.679,131.67,131.673,278499996.0
2005-06-14 20:21:00,131.671,131.682,131.669,131.677,444499994.0
2005-06-14 20:22:00,131.672,131.682,131.667,131.672,421400003.0
2005-06-14 20:23:00,131.673,131.692,131.673,131.684,497599995.0
2005-06-14 20:24:00,131.69,131.69,131.685,131.69,255999998.0
2005-06-14 20:25:00,131.69,131.697,131.685,131.69,375300000.0
2005-06-14 20:26:00,131.688,131.693,131.679,131.688,343899999.0
2005-06-14 20:27:00,131.698,131.718,131.669,131.697,630700001.0
2005-06-14 20:28:00,131.686,131.686,131.668,131.676,1255399997.0
2005-06-14 20:29:00,131.678,131.685,131.666,131.671,950399996.0
2005-06-14 20:30:00,131.672,131.686,131.665,131.672,1899699983.0
2005-06-14 20:31:00,131.673,131.691,131.671,131.68,1451899997.0
2005-06-14 20:32:00,131.679,131.684,131.665,131.669,1206000004.0
2005-06-14 20:33:00,131.67,131.679,131.667,131.675,480899999.0
2005-06-14 20:34:00,131.673,131.692,131.671,131.686,364099999.0
2005-06-14 20:35:00,131.688,131.688,131.671,131.675,363800004.0
2005-06-14 20:36:00,131.67,131.678,131.664,131.678,558200004.0
2005-06-14 20:37:00,131.682,131.692,131.678,131.682,446499998.0
2005-06-14 20:38:00,131.684,131.685,131.664,131.678,709500003.0
2005-06-14 20:39:00,131.679,131.688,131.667,131.68,865199991.0
2005-06-14 20:40:00,131.675,131.686,131.672,131.673,1040000006.0
2005-06-14 20:41:00,131.66,131.666,131.638,131.646,364199996.0
2005-06-14 20:42:00,131.639,131.65,131.624,131.637,315599997.0
2005-06-14 20:43:00,131.62,131.626,131.603,131.603,553900003.0
2005-06-14 20:44:00,131.598,131.605,131.59,131.6,675400002.0
2005-06-14 20:45:00,131.598,131.598,131.574,131.574,715800001.0
2005-06-14 20:46:00,131.579,131.589,131.572,131.572,725499997.0
2005-06-14 20:47:00,131.576,131.597,131.576,131.585,831899999.0
2005-06-14 20:48:00,131.577,131.582,131.551,131.555,535699999.0
2005-06-14 20:49:00,131.562,131.59,131.562,131.59,403000000.0
2005-06-14 20:50:00,131.593,131.603,131.586,131.586,1285800002.0
2005-06-14 20:51:00,131.581,131.588,131.571,131.588,394000004.0
2005-06-14 20:52:00,131.591,131.6,131.589,131.599,152399999.0
2005-06-14 20:53:00,131.6,131.605,131.59,131.597,972400000.0
2005-06-14 20:54:00,131.596,131.615,131.596,131.614,285999995.0
2005-06-14 20:55:00,131.607,131.611,131.594,131.608,882900007.0
2005-06-14 20:56:00,131.606,131.619,131.6,131.605,880799995.0
2005-06-14 20:57:00,131.605,131.615,131.603,131.605,883800002.0
2005-06-14 20:58:00,131.608,131.618,131.603,131.603,1189999999.0
2005-06-14 20:59:00,131.604,131.637,131.604,131.637,1148699990.0
2005-06-14 21:00:00,131.645,131.645,131.617,131.638,1156499998.0
2005-06-14 21:01:00,131.645,131.645,131.63,131.638,1005599996.0
2005-06-14 21:02:00,131.632,131.649,131.631,131.632,534600000.0
2005-06-14 21:03:00,131.635,131.651,131.63,131.635,744300002.0
2005-06-14 21:04:00,131.635,131.64,131.63,131.637,423499998.0
2005-06-14 21:05:00,131.642,131.662,131.639,131.662,596299997.0
2005-06-14 21:06:00,131.68,131.68,131.661,131.667,678100001.0
2005-06-14 21:07:00,131.682,131.7,131.681,131.698,492000000.0
2005-06-14 21:08:00,131.695,131.695,131.678,131.692,426300002.0
2005-06-14 21:09:00,131.707,131.718,131.697,131.718,192400000.0
2005-06-14 21:10:00,131.706,131.706,131.683,131.683,331099998.0
2005-06-14 21:11:00,131.675,131.685,131.672,131.674,191600001.0
2005-06-14 21:12:00,131.685,131.695,131.68,131.682,436800000.0
2005-06-14 21:13:00,131.683,131.698,131.683,131.695,633200004.0
2005-06-14 21:14:00,131.681,131.69,131.67,131.671,689300002.0
2005-06-14 21:15:00,131.67,131.675,131.665,131.665,682200004.0
2005-06-14 21:16:00,131.662,131.663,131.639,131.639,594699996.0
2005-06-14 21:17:00,131.643,131.657,131.639,131.64,818299993.0
2005-06-14 21:18:00,131.641,131.66,131.641,131.641,371900003.0
2005-06-14 21:19:00,131.652,131.664,131.638,131.638,460999999.0
2005-06-14 21:20:00,131.643,131.657,131.642,131.642,1057600002.0
2005-06-14 21:21:00,131.641,131.658,131.638,131.655,650400000.0
2005-06-14 21:22:00,131.654,131.674,131.652,131.652,887600004.0
2005-06-14 21:23:00,131.66,131.662,131.656,131.659,548099999.0
2005-06-14 21:24:00,131.652,131.665,131.637,131.64,571600000.0
2005-06-14 21:25:00,131.64,131.66,131.64,131.656,559799999.0
2005-06-14 21:26:00,131.653,131.693,131.641,131.675,306899998.0
2005-06-14 21:27:00,131.653,131.658,131.648,131.652,163099999.0
2005-06-14 21:28:00,131.645,131.655,131.643,131.643,63199999.0
2005-06-14 21:29:00,131.644,131.656,131.639,131.652,249100003.0
2005-06-14 21:30:00,131.66,131.673,131.655,131.665,444899999.0
2005-06-14 21:31:00,131.665,131.67,131.665,131.67,76900001.0
2005-06-14 21:32:00,131.674,131.689,131.672,131.689,670900002.0
2005-06-14 21:33:00,131.688,131.688,131.681,131.681,98500000.0
2005-06-14 21:34:00,131.68,131.692,131.68,131.687,253900000.0
2005-06-14 21:35:00,131.69,131.695,131.688,131.688,169799999.0
2005-06-14 21:36:00,131.709,131.716,131.674,131.685,277699999.0
2005-06-14 21:37:00,131.686,131.686,131.67,131.67,85800000.0
2005-06-14 21:38:00,131.672,131.678,131.668,131.678,142400003.0
2005-06-14 21:39:00,131.68,131.68,131.673,131.68,271600001.0
2005-06-14 21:40:00,131.68,131.685,131.678,131.685,263200001.0
2005-06-14 21:41:00,131.688,131.692,131.658,131.669,138300000.0
2005-06-14 21:42:00,131.683,131.683,131.674,131.676,276899999.0
2005-06-14 21:43:00,131.673,131.688,131.665,131.678,373499999.0
2005-06-14 21:44:00,131.675,131.689,131.657,131.666,753800000.0
2005-06-14 21:45:00,131.672,131.68,131.671,131.678,324100000.0
2005-06-14 21:46:00,131.683,131.693,131.679,131.679,602800000.0
2005-06-14 21:47:00,131.681,131.691,131.678,131.691,280800001.0
2005-06-14 21:48:00,131.689,131.695,131.685,131.695,154899998.0
2005-06-14 21:49:00,131.68,131.68,131.664,131.671,110799998.0
2005-06-14 21:50:00,131.677,131.683,131.676,131.677,200700003.0
2005-06-14 21:51:00,131.673,131.683,131.672,131.683,182500001.0
2005-06-14 21:52:00,131.677,131.69,131.676,131.685,144400000.0
2005-06-14 21:53:00,131.678,131.678,131.664,131.666,92700001.0
2005-06-14 21:54:00,131.665,131.665,131.655,131.66,85100001.0
2005-06-14 21:55:00,131.667,131.668,131.662,131.668,38600000.0
2005-06-14 21:56:00,131.702,131.705,131.658,131.673,102400000.0
2005-06-14 21:57:00,131.67,131.67,131.658,131.665,84100000.0
2005-06-14 21:58:00,131.668,131.674,131.665,131.674,52800000.0
2005-06-14 21:59:00,131.67,131.679,131.67,131.678,137600002.0
2005-06-14 22:00:00,131.675,131.675,131.647,131.663,296099998.0
2005-06-14 22:01:00,131.666,131.666,131.647,131.647,337800001.0
2005-06-14 22:02:00,131.652,131.662,131.647,131.65,457200001.0
2005-06-14 22:03:00,131.653,131.668,131.653,131.668,107500001.0
2005-06-14 22:04:00,131.671,131.671,131.65,131.654,256700002.0
2005-06-14 22:05:00,131.649,131.66,131.649,131.66,75799999.0
2005-06-14 22:06:00,131.66,131.66,131.655,131.66,125100002.0
2005-06-14 22:07:00,131.663,131.664,131.657,131.662,103600000.0
2005-06-14 22:08:00,131.661,131.663,131.648,131.663,131299999.0
2005-06-14 22:09:00,131.662,131.665,131.653,131.653,117999997.0
2005-06-14 22:10:00,131.652,131.658,131.651,131.658,216299999.0
2005-06-14 22:11:00,131.656,131.668,131.656,131.667,224800002.0
2005-06-14 22:12:00,131.668,131.675,131.668,131.67,147700001.0
2005-06-14 22:13:00,131.67,131.678,131.665,131.673,112400000.0
2005-06-14 22:14:00,131.675,131.675,131.659,131.665,149100002.0
2005-06-14 22:15:00,131.67,131.673,131.655,131.655,215100001.0
2005-06-14 22:16:00,131.67,131.675,131.67,131.675,108999998.0
2005-06-14 22:17:00,131.674,131.678,131.658,131.66,171499999.0
2005-06-14 22:18:00,131.658,131.667,131.649,131.667,133700002.0
2005-06-14 22:19:00,131.673,131.68,131.666,131.671,54099999.0
2005-06-14 22:20:00,131.669,131.669,131.658,131.659,87300001.0
2005-06-14 22:21:00,131.667,131.671,131.667,131.671,25400000.0
2005-06-14 22:22:00,131.675,131.678,131.671,131.671,220099999.0
2005-06-14 22:23:00,131.67,131.67,131.665,131.67,185099998.0
2005-06-14 22:24:00,131.675,131.68,131.668,131.676,75600000.0
2005-06-14 22:25:00,131.672,131.7,131.672,131.683,156800001.0
2005-06-14 22:26:00,131.68,131.69,131.662,131.69,209999999.0
2005-06-14 22:27:00,131.696,131.715,131.695,131.712,674100004.0
2005-06-14 22:28:00,131.722,131.722,131.689,131.689,197399999.0
2005-06-14 22:29:00,131.689,131.689,131.679,131.689,147699998.0
2005-06-14 22:30:00,131.687,131.687,131.672,131.672,99500002.0
2005-06-14 22:31:00,131.669,131.673,131.662,131.662,161800001.0
2005-06-14 22:32:00,131.663,131.674,131.663,131.673,117800000.0
2005-06-14 22:33:00,131.719,131.734,131.676,131.708,260600005.0
2005-06-14 22:34:00,131.679,131.687,131.669,131.687,230700002.0
2005-06-14 22:35:00,131.681,131.681,131.663,131.663,128199999.0
2005-06-14 22:36:00,131.665,131.675,131.665,131.665,580899995.0
2005-06-14 22:37:00,131.661,131.677,131.661,131.667,155600001.0
2005-06-14 22:38:00,131.663,131.691,131.663,131.682,180500001.0
2005-06-14 22:39:00,131.685,131.695,131.685,131.692,263499998.0
2005-06-14 22:40:00,131.691,131.691,131.658,131.658,384799995.0
2005-06-14 22:41:00,131.655,131.675,131.655,131.66,127800000.0
2005-06-14 22:42:00,131.67,131.671,131.66,131.66,171300000.0
2005-06-14 22:43:00,131.656,131.656,131.65,131.65,169899999.0
2005-06-14 22:44:00,131.643,131.652,131.64,131.649,339000000.0
2005-06-14 22:45:00,131.656,131.67,131.648,131.655,323199999.0
2005-06-14 22:46:00,131.645,131.658,131.645,131.658,106200001.0
2005-06-14 22:47:00,131.663,131.669,131.662,131.667,68900000.0
2005-06-14 22:48:00,131.665,131.668,131.656,131.656,435500005.0
2005-06-14 22:49:00,131.655,131.66,131.645,131.66,340300001.0
2005-06-14 22:50:00,131.668,131.668,131.656,131.656,103200002.0
2005-06-14 22:51:00,131.658,131.667,131.654,131.655,113300000.0
2005-06-14 22:52:00,131.656,131.666,131.655,131.661,214900001.0
2005-06-14 22:53:00,131.654,131.657,131.645,131.648,258200003.0
2005-06-14 22:54:00,131.647,131.652,131.646,131.652,91500001.0
2005-06-14 22:55:00,131.644,131.661,131.644,131.645,161900000.0
2005-06-14 22:56:00,131.651,131.658,131.648,131.658,178299998.0
2005-06-14 22:57:00,131.657,131.665,131.657,131.657,175199999.0
2005-06-14 22:58:00,131.663,131.669,131.662,131.665,96000000.0
2005-06-14 22:59:00,131.673,131.673,131.647,131.663,248600004.0
2005-06-14 23:00:00,131.707,131.72,131.672,131.69,68099999.0
2005-06-14 23:01:00,131.683,131.695,131.679,131.68,106300000.0
2005-06-14 23:02:00,131.661,131.684,131.642,131.673,63000000.0
2005-06-14 23:03:00,131.671,131.687,131.664,131.668,75200000.0
2005-06-14 23:04:00,131.652,131.684,131.636,131.68,92100000.0
2005-06-14 23:05:00,131.69,131.698,131.648,131.648,119500003.0
2005-06-14 23:06:00,131.675,131.687,131.654,131.687,82400000.0
2005-06-14 23:07:00,131.685,131.69,131.648,131.686,131600000.0
2005-06-14 23:08:00,131.693,131.711,131.679,131.698,164300000.0
2005-06-14 23:09:00,131.687,131.691,131.656,131.675,101499999.0
2005-06-14 23:10:00,131.662,131.674,131.639,131.669,39400000.0
2005-06-14 23:11:00,131.685,131.688,131.637,131.637,125699999.0
2005-06-14 23:12:00,131.66,131.689,131.646,131.679,106999999.0
2005-06-14 23:13:00,131.685,131.695,131.649,131.654,144799997.0
2005-06-14 23:14:00,131.671,131.692,131.664,131.676,168799998.0
2005-06-14 23:15:00,131.673,131.691,131.662,131.691,160600003.0
2005-06-14 23:16:00,131.667,131.691,131.654,131.67,69800001.0
2005-06-14 23:17:00,131.665,131.684,131.66,131.669,133500004.0
2005-06-14 23:18:00,131.672,131.686,131.653,131.674,74900001.0
2005-06-14 23:19:00,131.67,131.694,131.66,131.693,90400000.0
2005-06-14 23:20:00,131.682,131.682,131.666,131.666,55200000.0
2005-06-14 23:21:00,131.667,131.669,131.659,131.665,50400000.0
2005-06-14 23:22:00,131.674,131.689,131.672,131.687,170800002.0
2005-06-14 23:23:00,131.69,131.7,131.688,131.698,128499998.0
2005-06-14 23:24:00,131.687,131.69,131.687,131.69,36800000.0
2005-06-14 23:25:00,131.682,131.682,131.678,131.68,40200000.0
2005-06-14 23:26:00,131.68,131.68,131.672,131.675,186299999.0
2005-06-14 23:27:00,131.676,131.676,131.669,131.669,48000001.0
2005-06-14 23:28:00,131.677,131.703,131.658,131.686,98999999.0
2005-06-14 23:29:00,131.668,131.675,131.665,131.675,53900000.0
2005-06-14 23:30:00,131.67,131.67,131.654,131.656,41900000.0
2005-06-14 23:31:00,131.658,131.667,131.655,131.667,70299999.0
2005-06-14 23:32:00,131.659,131.661,131.659,131.661,66399999.0
2005-06-14 23:33:00,131.659,131.667,131.659,131.667,34400000.0
2005-06-14 23:34:00,131.668,131.675,131.668,131.67,94199998.0
2005-06-14 23:35:00,131.705,131.726,131.687,131.726,88799998.0
2005-06-14 23:36:00,131.665,131.675,131.663,131.665,105800002.0
2005-06-14 23:37:00,131.67,131.675,131.665,131.675,39400000.0
2005-06-14 23:38:00,131.67,131.675,131.665,131.665,113200001.0
2005-06-14 23:39:00,131.674,131.683,131.672,131.683,28700000.0
2005-06-14 23:40:00,131.68,131.683,131.675,131.68,111099999.0
2005-06-14 23:41:00,131.671,131.683,131.671,131.673,81400000.0
2005-06-14 23:42:00,131.675,131.675,131.67,131.67,42400001.0
2005-06-14 23:43:00,131.661,131.661,131.65,131.65,47200000.0
2005-06-14 23:44:00,131.635,131.648,131.635,131.648,123399998.0
2005-06-14 23:45:00,131.65,131.65,131.645,131.65,80099999.0
2005-06-14 23:46:00,131.647,131.647,131.629,131.645,81000000.0
2005-06-14 23:47:00,131.638,131.645,131.635,131.64,89000001.0
2005-06-14 23:48:00,131.634,131.635,131.622,131.625,55600000.0
2005-06-14 23:49:00,131.623,131.625,131.614,131.614,74599999.0
2005-06-14 23:50:00,131.62,131.625,131.62,131.62,23700000.0
2005-06-14 23:51:00,131.617,131.629,131.612,131.612,111600003.0
2005-06-14 23:52:00,131.615,131.635,131.606,131.606,112400001.0
2005-06-14 23:53:00,131.621,131.646,131.617,131.625,78400000.0
2005-06-14 23:54:00,131.621,131.621,131.612,131.62,78700000.0
2005-06-14 23:55:00,131.62,131.62,131.613,131.613,63300000.0
2005-06-14 23:56:00,131.608,131.615,131.605,131.615,101900000.0
2005-06-14 23:57:00,131.615,131.615,131.61,131.615,84700000.0
2005-06-14 23:58:00,131.61,131.61,131.61,131.61,30400000.0
2005-06-14 23:59:00,131.61,131.615,131.607,131.615,101400001.0
2005-06-15 00:00:00,131.601,131.615,131.601,131.615,79500001.0
2005-06-15 00:01:00,131.613,131.613,131.607,131.607,21600000.0
2005-06-15 00:02:00,131.611,131.618,131.607,131.613,33600000.0
2005-06-15 00:03:00,131.618,131.619,131.608,131.608,51800000.0
2005-06-15 00:04:00,131.61,131.613,131.605,131.61,24200000.0
2005-06-15 00:05:00,131.613,131.623,131.612,131.623,141900002.0
2005-06-15 00:06:00,131.623,131.623,131.612,131.612,86099998.0
2005-06-15 00:07:00,131.612,131.62,131.61,131.612,68199999.0
2005-06-15 00:08:00,131.605,131.613,131.6,131.6,58800001.0
2005-06-15 00:09:00,131.605,131.605,131.594,131.6,45300000.0
2005-06-15 00:10:00,131.6,131.608,131.6,131.608,54699999.0
2005-06-15 00:11:00,131.597,131.597,131.589,131.59,157200001.0
2005-06-15 00:12:00,131.608,131.612,131.601,131.612,13600000.0
2005-06-15 00:13:00,131.607,131.61,131.605,131.607,200500002.0
2005-06-15 00:14:00,131.61,131.61,131.605,131.61,51099999.0
2005-06-15 00:15:00,131.613,131.613,131.594,131.603,145399997.0
2005-06-15 00:16:00,131.608,131.615,131.6,131.61,88899999.0
2005-06-15 00:17:00,131.61,131.615,131.61,131.615,92699999.0
2005-06-15 00:18:00,131.61,131.615,131.608,131.608,78500000.0
2005-06-15 00:19:00,131.608,131.615,131.605,131.61,68000000.0
2005-06-15 00:20:00,131.61,131.615,131.603,131.61,128800002.0
2005-06-15 00:21:00,131.603,131.629,131.602,131.624,49800000.0
2005-06-15 00:22:00,131.61,131.615,131.61,131.61,115200001.0
2005-06-15 00:23:00,131.615,131.615,131.61,131.61,16500000.0
2005-06-15 00:24:00,131.615,131.615,131.605,131.605,107600000.0
2005-06-15 00:25:00,131.613,131.621,131.599,131.608,79199998.0
2005-06-15 00:26:00,131.61,131.615,131.61,131.613,57600000.0
2005-06-15 00:27:00,131.61,131.61,131.61,131.61,9700000.0
2005-06-15 00:28:00,131.605,131.615,131.595,131.595,120900001.0
2005-06-15 00:29:00,131.613,131.613,131.598,131.607,32800000.0
2005-06-15 00:30:00,131.606,131.606,131.592,131.593,108200001.0
2005-06-15 00:31:00,131.583,131.585,131.573,131.575,56600000.0
2005-06-15 00:32:00,131.58,131.586,131.578,131.585,64000001.0
2005-06-15 00:33:00,131.582,131.584,131.567,131.567,112599998.0
2005-06-15 00:34:00,131.561,131.571,131.56,131.565,125600001.0
2005-06-15 00:35:00,131.584,131.6,131.569,131.582,91100000.0
2005-06-15 00:36:00,131.569,131.569,131.557,131.563,99599998.0
2005-06-15 00:37:00,131.565,131.571,131.562,131.568,62799998.0
2005-06-15 00:38:00,131.563,131.568,131.554,131.554,57300001.0
2005-06-15 00:39:00,131.556,131.58,131.556,131.58,107900003.0
2005-06-15 00:40:00,131.583,131.583,131.574,131.575,67899999.0
2005-06-15 00:41:00,131.573,131.58,131.572,131.572,136700000.0
2005-06-15 00:42:00,131.565,131.578,131.564,131.564,71700001.0
2005-06-15 00:43:00,131.573,131.573,131.558,131.559,99900002.0
2005-06-15 00:44:00,131.56,131.56,131.55,131.558,116700000.0
2005-06-15 00:45:00,131.587,131.595,131.57,131.573,110799999.0
2005-06-15 00:46:00,131.562,131.569,131.562,131.565,43700000.0
2005-06-15 00:47:00,131.565,131.565,131.551,131.551,87999999.0
2005-06-15 00:48:00,131.552,131.552,131.538,131.547,149899998.0
2005-06-15 00:49:00,131.542,131.551,131.54,131.549,82799999.0
2005-06-15 00:50:00,131.543,131.555,131.543,131.55,19000000.0
2005-06-15 00:51:00,131.558,131.565,131.547,131.56,81100001.0
2005-06-15 00:52:00,131.56,131.567,131.555,131.565,41200000.0
2005-06-15 00:53:00,131.563,131.563,131.56,131.56,37600000.0
2005-06-15 00:54:00,131.56,131.565,131.555,131.56,46500000.0
2005-06-15 00:55:00,131.555,131.565,131.555,131.558,133499999.0
2005-06-15 00:56:00,131.56,131.565,131.555,131.56,134100000.0
2005-06-15 00:57:00,131.562,131.571,131.56,131.566,64200000.0
2005-06-15 00:58:00,131.569,131.569,131.558,131.561,94000000.0
2005-06-15 00:59:00,131.557,131.557,131.546,131.546,48200000.0
2005-06-15 01:00:00,131.544,131.552,131.541,131.541,93200000.0
2005-06-15 01:01:00,131.54,131.543,131.533,131.54,54700000.0
2005-06-15 01:02:00,131.545,131.545,131.54,131.545,126699998.0
2005-06-15 01:03:00,131.544,131.559,131.544,131.556,34200000.0
2005-06-15 01:04:00,131.548,131.558,131.548,131.558,87600001.0
2005-06-15 01:05:00,131.558,131.559,131.551,131.551,85600000.0
2005-06-15 01:06:00,131.554,131.554,131.553,131.553,1500000.0
2005-06-15 01:07:00,131.58,131.583,131.567,131.576,113500002.0
2005-06-15 01:08:00,131.555,131.555,131.545,131.545,28000001.0
2005-06-15 01:09:00,131.541,131.545,131.529,131.545,120399998.0
2005-06-15 01:10:00,131.544,131.547,131.531,131.547,169499999.0
2005-06-15 01:11:00,131.549,131.558,131.543,131.543,135399998.0
2005-06-15 01:12:00,131.548,131.558,131.544,131.558,182799998.0
2005-06-15 01:13:00,131.557,131.557,131.546,131.556,71300001.0
2005-06-15 01:14:00,131.557,131.558,131.544,131.544,28800000.0
2005-06-15 01:15:00,131.552,131.552,131.538,131.538,93000000.0
2005-06-15 01:16:00,131.54,131.54,131.516,131.519,132700001.0
2005-06-15 01:17:00,131.507,131.514,131.5,131.503,154100001.0
2005-06-15 01:18:00,131.51,131.51,131.492,131.492,60799999.0
2005-06-15 01:19:00,131.492,131.512,131.492,131.511,117600003.0
2005-06-15 01:20:00,131.508,131.539,131.502,131.53,70700001.0
2005-06-15 01:21:00,131.523,131.544,131.523,131.536,127900003.0
2005-06-15 01:22:00,131.525,131.555,131.525,131.555,133000001.0
2005-06-15 01:23:00,131.561,131.579,131.561,131.563,60800000.0
2005-06-15 01:24:00,131.552,131.558,131.542,131.542,43199999.0
2005-06-15 01:25:00,131.539,131.539,131.529,131.529,35699999.0
2005-06-15 01:26:00,131.516,131.527,131.508,131.527,102300002.0
2005-06-15 01:27:00,131.545,131.561,131.545,131.56,109799997.0
2005-06-15 01:28:00,131.559,131.568,131.559,131.56,55000000.0
2005-06-15 01:29:00,131.558,131.579,131.557,131.579,48100000.0
2005-06-15 01:30:00,131.579,131.583,131.569,131.583,97499998.0
2005-06-15 01:31:00,131.576,131.576,131.557,131.567,107900000.0
2005-06-15 01:32:00,131.567,131.587,131.567,131.587,73199999.0
2005-06-15 01:33:00,131.577,131.577,131.566,131.571,53100000.0
2005-06-15 01:34:00,131.575,131.575,131.55,131.558,206699998.0
2005-06-15 01:35:00,131.563,131.563,131.551,131.557,72500000.0
2005-06-15 01:36:00,131.546,131.578,131.546,131.578,52999999.0
2005-06-15 01:37:00,131.578,131.586,131.576,131.579,71099999.0
2005-06-15 01:38:00,131.582,131.59,131.577,131.579,89500001.0
2005-06-15 01:39:00,131.589,131.595,131.583,131.583,179100000.0
2005-06-15 01:40:00,131.579,131.582,131.576,131.581,67500000.0
2005-06-15 01:41:00,131.582,131.589,131.582,131.589,39800000.0
2005-06-15 01:42:00,131.59,131.59,131.573,131.573,112699998.0
2005-06-15 01:43:00,131.562,131.578,131.562,131.575,22200000.0
2005-06-15 01:44:00,131.576,131.578,131.555,131.555,107400001.0
2005-06-15 01:45:00,131.55,131.55,131.535,131.535,61899998.0
2005-06-15 01:46:00,131.52,131.533,131.52,131.533,54800001.0
2005-06-15 01:47:00,131.513,131.531,131.512,131.531,92400000.0
2005-06-15 01:48:00,131.529,131.543,131.529,131.541,86399998.0
2005-06-15 01:49:00,131.545,131.556,131.535,131.535,49599999.0
2005-06-15 01:50:00,131.525,131.545,131.525,131.545,43000000.0
2005-06-15 01:51:00,131.549,131.562,131.549,131.56,111200000.0
2005-06-15 01:52:00,131.557,131.582,131.555,131.577,162300003.0
2005-06-15 01:53:00,131.562,131.574,131.562,131.565,158300001.0
2005-06-15 01:54:00,131.567,131.57,131.56,131.56,99600001.0
2005-06-15 01:55:00,131.576,131.578,131.561,131.561,51600001.0
2005-06-15 01:56:00,131.572,131.579,131.57,131.572,122000000.0
2005-06-15 01:57:00,131.578,131.582,131.578,131.582,15400000.0
2005-06-15 01:58:00,131.603,131.607,131.603,131.607,36399999.0
2005-06-15 01:59:00,131.611,131.621,131.602,131.612,46600000.0
2005-06-15 02:00:00,131.615,131.623,131.61,131.62,54800000.0
2005-06-15 02:01:00,131.618,131.62,131.615,131.615,173699997.0
2005-06-15 02:02:00,131.615,131.628,131.605,131.628,73900001.0
2005-06-15 02:03:00,131.643,131.646,131.637,131.64,84300000.0
2005-06-15 02:04:00,131.639,131.649,131.639,131.642,24000000.0
2005-06-15 02:05:00,131.63,131.652,131.63,131.638,84600000.0
2005-06-15 02:06:00,131.643,131.679,131.643,131.672,76200000.0
2005-06-15 02:07:00,131.674,131.68,131.662,131.672,86700000.0
2005-06-15 02:08:00,131.683,131.691,131.672,131.672,63999999.0
2005-06-15 02:09:00,131.678,131.678,131.673,131.673,84899999.0
2005-06-15 02:10:00,131.67,131.676,131.66,131.668,89499999.0
2005-06-15 02:11:00,131.673,131.675,131.66,131.661,87799999.0
2005-06-15 02:12:00,131.663,131.667,131.66,131.66,139700002.0
2005-06-15 02:13:00,131.66,131.663,131.653,131.653,64800000.0
2005-06-15 02:14:00,131.648,131.653,131.639,131.644,199800001.0
2005-06-15 02:15:00,131.65,131.656,131.644,131.644,75500000.0
2005-06-15 02:16:00,131.64,131.648,131.639,131.648,88800000.0
2005-06-15 02:17:00,131.655,131.655,131.648,131.65,58199999.0
2005-06-15 02:18:00,131.65,131.662,131.642,131.662,63200000.0
2005-06-15 02:19:00,131.66,131.662,131.65,131.652,59400000.0
2005-06-15 02:20:00,131.662,131.689,131.66,131.679,66400000.0
2005-06-15 02:21:00,131.677,131.684,131.674,131.674,73800001.0
2005-06-15 02:22:00,131.675,131.688,131.668,131.687,82500001.0
2005-06-15 02:23:00,131.687,131.692,131.684,131.684,119099998.0
2005-06-15 02:24:00,131.688,131.694,131.68,131.694,49200000.0
2005-06-15 02:25:00,131.682,131.689,131.682,131.689,67600000.0
2005-06-15 02:26:00,131.69,131.693,131.69,131.692,137300002.0
2005-06-15 02:27:00,131.688,131.701,131.679,131.7,105400000.0
2005-06-15 02:28:00,131.702,131.702,131.687,131.689,59900000.0
2005-06-15 02:29:00,131.683,131.697,131.675,131.675,140000002.0
2005-06-15 02:30:00,131.668,131.67,131.665,131.67,44700000.0
2005-06-15 02:31:00,131.678,131.678,131.667,131.673,43600000.0
2005-06-15 02:32:00,131.663,131.699,131.651,131.693,105599997.0
2005-06-15 02:33:00,131.665,131.672,131.663,131.672,42200000.0
2005-06-15 02:34:00,131.658,131.665,131.652,131.665,66700000.0
2005-06-15 02:35:00,131.664,131.664,131.65,131.657,96699999.0
2005-06-15 02:36:00,131.654,131.667,131.65,131.667,88500000.0
2005-06-15 02:37:00,131.665,131.665,131.656,131.659,70500000.0
2005-06-15 02:38:00,131.66,131.666,131.655,131.66,99100003.0
2005-06-15 02:39:00,131.673,131.684,131.667,131.684,68700000.0
2005-06-15 02:40:00,131.687,131.687,131.671,131.679,119599999.0
2005-06-15 02:41:00,131.692,131.697,131.672,131.688,172800001.0
2005-06-15 02:42:00,131.689,131.709,131.689,131.702,102799999.0
2005-06-15 02:43:00,131.707,131.707,131.691,131.7,120900000.0
2005-06-15 02:44:00,131.704,131.714,131.703,131.705,70600001.0
2005-06-15 02:45:00,131.715,131.733,131.715,131.728,72900001.0
2005-06-15 02:46:00,131.732,131.732,131.72,131.72,81400000.0
2005-06-15 02:47:00,131.725,131.725,131.7,131.72,38799999.0
2005-06-15 02:48:00,131.718,131.718,131.712,131.712,41100000.0
2005-06-15 02:49:00,131.717,131.73,131.717,131.73,95599999.0
2005-06-15 02:50:00,131.732,131.732,131.724,131.728,95899999.0
2005-06-15 02:51:00,131.725,131.737,131.725,131.735,151599996.0
2005-06-15 02:52:00,131.736,131.737,131.722,131.729,64200000.0
2005-06-15 02:53:00,131.722,131.722,131.707,131.707,53500001.0
2005-06-15 02:54:00,131.698,131.703,131.692,131.703,108499999.0
2005-06-15 02:55:00,131.7,131.7,131.677,131.682,111300002.0
2005-06-15 02:56:00,131.697,131.718,131.697,131.718,116000000.0
2005-06-15 02:57:00,131.723,131.723,131.717,131.717,34100001.0
2005-06-15 02:58:00,131.706,131.706,131.699,131.699,9600000.0
2005-06-15 02:59:00,131.694,131.694,131.684,131.685,160599999.0
2005-06-15 03:00:00,131.687,131.687,131.673,131.673,51100002.0
2005-06-15 03:01:00,131.663,131.673,131.661,131.673,107700000.0
2005-06-15 03:02:00,131.666,131.666,131.645,131.65,59999999.0
2005-06-15 03:03:00,131.648,131.655,131.64,131.655,61100000.0
2005-06-15 03:04:00,131.64,131.656,131.64,131.656,108800000.0
2005-06-15 03:05:00,131.663,131.667,131.66,131.662,135800001.0
2005-06-15 03:06:00,131.659,131.663,131.645,131.661,48300000.0
2005-06-15 03:07:00,131.669,131.671,131.659,131.668,100700000.0
2005-06-15 03:08:00,131.658,131.658,131.657,131.657,38699999.0
2005-06-15 03:09:00,131.655,131.667,131.65,131.65,76899999.0
2005-06-15 03:10:00,131.664,131.681,131.664,131.666,43600000.0
2005-06-15 03:11:00,131.669,131.694,131.667,131.685,75700000.0
2005-06-15 03:12:00,131.688,131.688,131.675,131.675,129499999.0
2005-06-15 03:13:00,131.675,131.675,131.663,131.674,97000000.0
2005-06-15 03:14:00,131.687,131.687,131.68,131.68,36800000.0
2005-06-15 03:15:00,131.678,131.696,131.675,131.675,147399998.0
2005-06-15 03:16:00,131.678,131.68,131.67,131.672,87100000.0
2005-06-15 03:17:00,131.677,131.681,131.669,131.674,48799999.0
2005-06-15 03:18:00,131.667,131.671,131.667,131.669,17600000.0
2005-06-15 03:19:00,131.666,131.666,131.664,131.664,43900000.0
2005-06-15 03:20:00,131.655,131.698,131.655,131.671,67100000.0
2005-06-15 03:21:00,131.665,131.665,131.655,131.665,139400001.0
2005-06-15 03:22:00,131.658,131.658,131.645,131.652,101100000.0
2005-06-15 03:23:00,131.647,131.656,131.646,131.646,75500000.0
2005-06-15 03:24:00,131.632,131.648,131.632,131.642,104000001.0
2005-06-15 03:25:00,131.64,131.645,131.635,131.64,83200000.0
2005-06-15 03:26:00,131.643,131.645,131.632,131.64,32100000.0
2005-06-15 03:27:00,131.632,131.632,131.621,131.627,148000000.0
2005-06-15 03:28:00,131.634,131.636,131.634,131.636,39099999.0
2005-06-15 03:29:00,131.641,131.645,131.635,131.645,67100000.0
2005-06-15 03:30:00,131.643,131.648,131.625,131.63,55700000.0
2005-06-15 03:31:00,131.627,131.656,131.627,131.656,54099999.0
2005-06-15 03:32:00,131.658,131.674,131.65,131.665,71499999.0
2005-06-15 03:33:00,131.663,131.676,131.654,131.654,147799997.0
2005-06-15 03:34:00,131.662,131.673,131.657,131.657,59499998.0
2005-06-15 03:35:00,131.654,131.654,131.648,131.648,40299999.0
2005-06-15 03:36:00,131.655,131.665,131.655,131.665,22800000.0
2005-06-15 03:37:00,131.665,131.665,131.66,131.66,23200000.0
2005-06-15 03:38:00,131.668,131.681,131.668,131.675,71700002.0
2005-06-15 03:39:00,131.683,131.69,131.673,131.69,56000001.0
2005-06-15 03:40:00,131.689,131.689,131.686,131.686,119700001.0
2005-06-15 03:41:00,131.693,131.697,131.692,131.692,58699999.0
2005-06-15 03:42:00,131.687,131.687,131.682,131.682,12800000.0
2005-06-15 03:43:00,131.675,131.681,131.664,131.669,34600000.0
2005-06-15 03:44:00,131.669,131.67,131.661,131.67,58700001.0
2005-06-15 03:45:00,131.667,131.667,131.656,131.659,43699999.0
2005-06-15 03:46:00,131.658,131.662,131.648,131.657,79500001.0
2005-06-15 03:47:00,131.646,131.649,131.638,131.645,93800002.0
2005-06-15 03:48:00,131.639,131.654,131.639,131.654,72800004.0
2005-06-15 03:49:00,131.646,131.646,131.644,131.644,19100000.0
2005-06-15 03:50:00,131.639,131.648,131.636,131.648,123199997.0
2005-06-15 03:51:00,131.649,131.654,131.638,131.642,160000000.0
2005-06-15 03:52:00,131.652,131.652,131.637,131.652,64000001.0
2005-06-15 03:53:00,131.647,131.647,131.643,131.643,22400000.0
2005-06-15 03:54:00,131.636,131.64,131.632,131.638,37100000.0
2005-06-15 03:55:00,131.648,131.648,131.639,131.643,75599999.0
2005-06-15 03:56:00,131.635,131.642,131.635,131.64,12800000.0
2005-06-15 03:57:00,131.642,131.642,131.625,131.628,93400002.0
2005-06-15 03:58:00,131.621,131.621,131.606,131.608,55699999.0
2005-06-15 03:59:00,131.605,131.61,131.605,131.61,36500000.0
2005-06-15 04:00:00,131.613,131.634,131.613,131.634,40000000.0
2005-06-15 04:01:00,131.647,131.66,131.638,131.651,195699999.0
2005-06-15 04:02:00,131.655,131.663,131.655,131.662,48300001.0
2005-06-15 04:03:00,131.658,131.658,131.64,131.64,25600000.0
2005-06-15 04:04:00,131.637,131.649,131.632,131.632,141700002.0
2005-06-15 04:05:00,131.632,131.645,131.631,131.635,92400001.0
2005-06-15 04:06:00,131.648,131.661,131.643,131.66,84600000.0
2005-06-15 04:07:00,131.662,131.662,131.643,131.643,72899999.0
2005-06-15 04:08:00,131.649,131.658,131.648,131.658,71100000.0
2005-06-15 04:09:00,131.655,131.664,131.647,131.66,136700000.0
2005-06-15 04:10:00,131.663,131.665,131.661,131.662,77900001.0
2005-06-15 04:11:00,131.651,131.659,131.649,131.659,106899998.0
2005-06-15 04:12:00,131.66,131.675,131.66,131.665,118300000.0
2005-06-15 04:13:00,131.67,131.672,131.663,131.663,50000000.0
2005-06-15 04:14:00,131.662,131.665,131.66,131.665,43900000.0
2005-06-15 04:15:00,131.657,131.657,131.651,131.652,127300003.0
2005-06-15 04:16:00,131.657,131.671,131.657,131.66,79300001.0
2005-06-15 04:17:00,131.678,131.68,131.67,131.68,49900000.0
2005-06-15 04:18:00,131.673,131.673,131.663,131.663,147000000.0
2005-06-15 04:19:00,131.662,131.665,131.657,131.66,81499999.0
2005-06-15 04:20:00,131.66,131.694,131.652,131.677,67600000.0
2005-06-15 04:21:00,131.662,131.677,131.662,131.676,109699999.0
2005-06-15 04:22:00,131.668,131.675,131.66,131.67,79100000.0
2005-06-15 04:23:00,131.665,131.675,131.665,131.675,32000000.0
2005-06-15 04:24:00,131.656,131.656,131.654,131.654,12100000.0
2005-06-15 04:25:00,131.687,131.691,131.66,131.677,56500000.0
2005-06-15 04:26:00,131.65,131.655,131.645,131.65,97099999.0
2005-06-15 04:27:00,131.648,131.648,131.63,131.642,52600001.0
2005-06-15 04:28:00,131.644,131.653,131.643,131.649,76000000.0
2005-06-15 04:29:00,131.643,131.646,131.632,131.643,71500000.0
2005-06-15 04:30:00,131.658,131.658,131.65,131.658,80500001.0
2005-06-15 04:31:00,131.655,131.669,131.655,131.667,50700000.0
2005-06-15 04:32:00,131.676,131.678,131.669,131.67,78299998.0
2005-06-15 04:33:00,131.682,131.685,131.673,131.682,101100000.0
2005-06-15 04:34:00,131.692,131.692,131.68,131.68,91900001.0
2005-06-15 04:35:00,131.688,131.692,131.681,131.692,121100003.0
2005-06-15 04:36:00,131.683,131.683,131.658,131.664,99900001.0
2005-06-15 04:37:00,131.661,131.661,131.648,131.653,127899998.0
2005-06-15 04:38:00,131.652,131.652,131.637,131.637,79700001.0
2005-06-15 04:39:00,131.635,131.635,131.622,131.625,43900001.0
2005-06-15 04:40:00,131.633,131.641,131.625,131.641,95699999.0
2005-06-15 04:41:00,131.642,131.642,131.629,131.642,83600002.0
2005-06-15 04:42:00,131.635,131.643,131.629,131.643,33599999.0
2005-06-15 04:43:00,131.637,131.637,131.629,131.629,66000000.0
2005-06-15 04:44:00,131.635,131.637,131.625,131.637,41700001.0
2005-06-15 04:45:00,131.634,131.651,131.634,131.642,117900001.0
2005-06-15 04:46:00,131.645,131.647,131.641,131.643,76099998.0
2005-06-15 04:47:00,131.649,131.649,131.632,131.644,44800000.0
2005-06-15 04:48:00,131.641,131.641,131.634,131.634,33500001.0
2005-06-15 04:49:00,131.633,131.647,131.631,131.647,98600002.0
2005-06-15 04:50:00,131.646,131.646,131.64,131.645,32900000.0
2005-06-15 04:51:00,131.655,131.656,131.645,131.645,77699999.0
2005-06-15 04:52:00,131.633,131.645,131.633,131.645,134099996.0
2005-06-15 04:53:00,131.643,131.653,131.643,131.653,165900000.0
2005-06-15 04:54:00,131.646,131.647,131.637,131.645,67499998.0
2005-06-15 04:55:00,131.679,131.684,131.646,131.654,105000002.0
2005-06-15 04:56:00,131.646,131.646,131.627,131.634,104700000.0
2005-06-15 04:57:00,131.634,131.646,131.634,131.64,52300000.0
2005-06-15 04:58:00,131.636,131.636,131.634,131.634,30600000.0
2005-06-15 04:59:00,131.634,131.654,131.634,131.64,79499999.0
2005-06-15 05:00:00,131.635,131.651,131.631,131.631,116499999.0
2005-06-15 05:01:00,131.627,131.643,131.627,131.64,79200000.0
2005-06-15 05:02:00,131.633,131.651,131.63,131.651,73800000.0
2005-06-15 05:03:00,131.655,131.655,131.645,131.647,75099998.0
2005-06-15 05:04:00,131.647,131.651,131.646,131.65,124799999.0
2005-06-15 05:05:00,131.65,131.656,131.645,131.655,118299999.0
2005-06-15 05:06:00,131.649,131.662,131.649,131.658,96000000.0
2005-06-15 05:07:00,131.655,131.66,131.655,131.655,34800000.0
2005-06-15 05:08:00,131.655,131.665,131.655,131.66,55100000.0
2005-06-15 05:09:00,131.667,131.673,131.658,131.673,20800000.0
2005-06-15 05:10:00,131.665,131.665,131.651,131.651,99999999.0
2005-06-15 05:11:00,131.657,131.661,131.643,131.657,117200000.0
2005-06-15 05:12:00,131.661,131.674,131.661,131.672,94800001.0
2005-06-15 05:13:00,131.668,131.668,131.662,131.663,27600000.0
2005-06-15 05:14:00,131.672,131.672,131.66,131.661,61100000.0
2005-06-15 05:15:00,131.67,131.677,131.662,131.662,103300000.0
2005-06-15 05:16:00,131.663,131.672,131.657,131.666,98299999.0
2005-06-15 05:17:00,131.648,131.666,131.641,131.641,59400000.0
2005-06-15 05:18:00,131.642,131.642,131.631,131.631,18000000.0
2005-06-15 05:19:00,131.632,131.632,131.615,131.615,109300001.0
2005-06-15 05:20:00,131.628,131.628,131.623,131.623,51900000.0
2005-06-15 05:21:00,131.618,131.625,131.61,131.61,171900004.0
2005-06-15 05:22:00,131.62,131.625,131.618,131.622,135100004.0
2005-06-15 05:23:00,131.611,131.617,131.609,131.61,31700000.0
2005-06-15 05:24:00,131.61,131.615,131.605,131.608,107299999.0
2005-06-15 05:25:00,131.609,131.609,131.6,131.608,91300001.0
2005-06-15 05:26:00,131.6,131.6,131.595,131.597,56400000.0
2005-06-15 05:27:00,131.596,131.596,131.589,131.589,24500001.0
2005-06-15 05:28:00,131.588,131.596,131.583,131.583,133800002.0
2005-06-15 05:29:00,131.597,131.603,131.583,131.603,80000000.0
2005-06-15 05:30:00,131.594,131.594,131.592,131.592,8800000.0
2005-06-15 05:31:00,131.597,131.603,131.597,131.603,28400000.0
2005-06-15 05:32:00,131.612,131.612,131.599,131.599,74200001.0
2005-06-15 05:33:00,131.613,131.613,131.599,131.607,61200000.0
2005-06-15 05:34:00,131.597,131.604,131.588,131.604,76700000.0
2005-06-15 05:35:00,131.599,131.599,131.594,131.599,120700002.0
2005-06-15 05:36:00,131.591,131.599,131.591,131.599,26400000.0
2005-06-15 05:37:00,131.584,131.61,131.584,131.607,80699998.0
2005-06-15 05:38:00,131.61,131.61,131.61,131.61,35099999.0
2005-06-15 05:39:00,131.607,131.607,131.595,131.6,47800000.0
2005-06-15 05:40:00,131.6,131.605,131.591,131.598,143600003.0
2005-06-15 05:41:00,131.593,131.598,131.593,131.594,74900002.0
2005-06-15 05:42:00,131.597,131.597,131.591,131.591,22400000.0
2005-06-15 05:43:00,131.595,131.595,131.585,131.585,80700002.0
2005-06-15 05:44:00,131.573,131.615,131.573,131.597,91500000.0
2005-06-15 05:45:00,131.59,131.597,131.585,131.597,135399996.0
2005-06-15 05:46:00,131.593,131.603,131.588,131.588,49599999.0
2005-06-15 05:47:00,131.588,131.597,131.588,131.591,49699999.0
2005-06-15 05:48:00,131.595,131.595,131.59,131.59,28400000.0
2005-06-15 05:49:00,131.598,131.607,131.593,131.598,74400001.0
2005-06-15 05:50:00,131.6,131.6,131.598,131.6,127800003.0
2005-06-15 05:51:00,131.596,131.596,131.594,131.594,25100000.0
2005-06-15 05:52:00,131.586,131.602,131.586,131.596,139099999.0
2005-06-15 05:53:00,131.6,131.605,131.595,131.598,209400001.0
2005-06-15 05:54:00,131.603,131.609,131.603,131.609,28800000.0
2005-06-15 05:55:00,131.608,131.608,131.6,131.601,55900001.0
2005-06-15 05:56:00,131.604,131.606,131.604,131.606,22700001.0
2005-06-15 05:57:00,131.617,131.617,131.6,131.6,86800001.0
2005-06-15 05:58:00,131.6,131.605,131.59,131.6,58400000.0
2005-06-15 05:59:00,131.598,131.605,131.593,131.6,129799999.0
2005-06-15 06:00:00,131.594,131.619,131.591,131.614,130099999.0
2005-06-15 06:01:00,131.597,131.597,131.597,131.597,8800000.0
2005-06-15 06:02:00,131.6,131.6,131.6,131.6,46799999.0
2005-06-15 06:03:00,131.602,131.61,131.602,131.604,96499999.0
2005-06-15 06:04:00,131.609,131.616,131.609,131.616,18400000.0
2005-06-15 06:05:00,131.637,131.65,131.629,131.632,114299999.0
2005-06-15 06:06:00,131.625,131.642,131.624,131.624,150000002.0
2005-06-15 06:07:00,131.608,131.608,131.581,131.581,70400000.0
2005-06-15 06:08:00,131.591,131.598,131.586,131.598,79300001.0
2005-06-15 06:09:00,131.597,131.601,131.589,131.592,85499998.0
2005-06-15 06:10:00,131.6,131.6,131.595,131.595,181400001.0
2005-06-15 06:11:00,131.604,131.624,131.604,131.62,144899998.0
2005-06-15 06:12:00,131.607,131.607,131.577,131.577,55100000.0
2005-06-15 06:13:00,131.567,131.577,131.56,131.56,111799999.0
2005-06-15 06:14:00,131.561,131.561,131.544,131.544,41100001.0
2005-06-15 06:15:00,131.548,131.548,131.538,131.538,58500001.0
2005-06-15 06:16:00,131.538,131.551,131.528,131.547,114300001.0
2005-06-15 06:17:00,131.536,131.54,131.522,131.54,130500002.0
2005-06-15 06:18:00,131.533,131.535,131.523,131.529,54399999.0
2005-06-15 06:19:00,131.533,131.533,131.517,131.525,39600000.0
2005-06-15 06:20:00,131.532,131.537,131.529,131.537,98499997.0
2005-06-15 06:21:00,131.533,131.536,131.518,131.518,94099998.0
2005-06-15 06:22:00,131.506,131.517,131.506,131.517,97700003.0
2005-06-15 06:23:00,131.522,131.522,131.504,131.511,177900001.0
2005-06-15 06:24:00,131.512,131.518,131.5,131.5,118199998.0
2005-06-15 06:25:00,131.523,131.523,131.507,131.511,51100000.0
2005-06-15 06:26:00,131.512,131.518,131.512,131.518,85800001.0
2005-06-15 06:27:00,131.523,131.523,131.505,131.505,62900000.0
2005-06-15 06:28:00,131.505,131.522,131.504,131.51,95200000.0
2005-06-15 06:29:00,131.514,131.516,131.514,131.516,87599998.0
2005-06-15 06:30:00,131.516,131.523,131.513,131.513,37000000.0
2005-06-15 06:31:00,131.522,131.528,131.522,131.528,81399999.0
2005-06-15 06:32:00,131.53,131.535,131.525,131.528,154900001.0
2005-06-15 06:33:00,131.528,131.528,131.504,131.504,85299999.0
2005-06-15 06:34:00,131.502,131.505,131.498,131.498,45299999.0
2005-06-15 06:35:00,131.508,131.514,131.503,131.512,90700000.0
2005-06-15 06:36:00,131.51,131.515,131.506,131.515,5700000.0
2005-06-15 06:37:00,131.521,131.521,131.506,131.511,133000000.0
2005-06-15 06:38:00,131.516,131.524,131.504,131.521,122200002.0
2005-06-15 06:39:00,131.531,131.537,131.528,131.528,43600000.0
2005-06-15 06:40:00,131.537,131.549,131.536,131.536,115999998.0
2005-06-15 06:41:00,131.542,131.559,131.542,131.557,42800000.0
2005-06-15 06:42:00,131.558,131.558,131.54,131.54,93000000.0
2005-06-15 06:43:00,131.55,131.553,131.54,131.553,62400000.0
2005-06-15 06:44:00,131.552,131.558,131.54,131.553,129500000.0
2005-06-15 06:45:00,131.546,131.556,131.54,131.549,117099999.0
2005-06-15 06:46:00,131.544,131.544,131.53,131.53,55300001.0
2005-06-15 06:47:00,131.537,131.55,131.534,131.541,74400000.0
2005-06-15 06:48:00,131.546,131.549,131.543,131.543,91300000.0
2005-06-15 06:49:00,131.542,131.555,131.542,131.555,159099997.0
2005-06-15 06:50:00,131.552,131.569,131.552,131.565,73399999.0
2005-06-15 06:51:00,131.558,131.559,131.547,131.551,107700000.0
2005-06-15 06:52:00,131.548,131.555,131.54,131.54,156900002.0
2005-06-15 06:53:00,131.545,131.545,131.545,131.545,27200000.0
2005-06-15 06:54:00,131.547,131.555,131.545,131.545,30700000.0
2005-06-15 06:55:00,131.544,131.553,131.538,131.538,119100002.0
2005-06-15 06:56:00,131.545,131.545,131.533,131.54,124700000.0
2005-06-15 06:57:00,131.54,131.54,131.532,131.54,176100005.0
2005-06-15 06:58:00,131.54,131.553,131.54,131.553,68999999.0
2005-06-15 06:59:00,131.555,131.555,131.545,131.55,66999999.0
2005-06-15 07:00:00,131.552,131.552,131.533,131.533,78600000.0
2005-06-15 07:01:00,131.523,131.535,131.523,131.53,86299999.0
2005-06-15 07:02:00,131.525,131.53,131.525,131.525,57799999.0
2005-06-15 07:03:00,131.528,131.528,131.519,131.522,87799999.0
2005-06-15 07:04:00,131.517,131.517,131.508,131.508,79199998.0
2005-06-15 07:05:00,131.494,131.504,131.488,131.498,47500000.0
2005-06-15 07:06:00,131.5,131.505,131.495,131.498,80000000.0
2005-06-15 07:07:00,131.505,131.505,131.5,131.5,87300000.0
2005-06-15 07:08:00,131.503,131.511,131.497,131.506,62400000.0
2005-06-15 07:09:00,131.51,131.518,131.51,131.51,56299999.0
2005-06-15 07:10:00,131.522,131.538,131.522,131.538,21300001.0
2005-06-15 07:11:00,131.538,131.538,131.531,131.531,142399997.0
2005-06-15 07:12:00,131.532,131.54,131.532,131.54,137300003.0
2005-06-15 07:13:00,131.54,131.54,131.538,131.54,89200000.0
2005-06-15 07:14:00,131.535,131.552,131.535,131.552,121900001.0
2005-06-15 07:15:00,131.543,131.552,131.538,131.538,133099999.0
2005-06-15 07:16:00,131.533,131.539,131.53,131.531,94100000.0
2005-06-15 07:17:00,131.527,131.542,131.524,131.542,50900000.0
2005-06-15 07:18:00,131.543,131.554,131.543,131.552,47700000.0
2005-06-15 07:19:00,131.544,131.55,131.543,131.55,102800002.0
2005-06-15 07:20:00,131.542,131.553,131.541,131.548,64700001.0
2005-06-15 07:21:00,131.551,131.551,131.54,131.542,50200000.0
2005-06-15 07:22:00,131.546,131.546,131.535,131.535,39500000.0
2005-06-15 07:23:00,131.547,131.552,131.542,131.552,59400001.0
2005-06-15 07:24:00,131.547,131.552,131.537,131.552,57200000.0
2005-06-15 07:25:00,131.546,131.546,131.528,131.528,68800000.0
2005-06-15 07:26:00,131.529,131.531,131.522,131.522,33100000.0
2005-06-15 07:27:00,131.517,131.527,131.509,131.509,131899998.0
2005-06-15 07:28:00,131.522,131.528,131.521,131.528,134000000.0
2005-06-15 07:29:00,131.525,131.537,131.525,131.537,67600000.0
2005-06-15 07:30:00,131.543,131.555,131.543,131.555,30900000.0
2005-06-15 07:31:00,131.56,131.56,131.552,131.553,64500002.0
2005-06-15 07:32:00,131.558,131.558,131.551,131.553,79400000.0
2005-06-15 07:33:00,131.544,131.554,131.544,131.549,106000002.0
2005-06-15 07:34:00,131.563,131.563,131.547,131.562,145200001.0
2005-06-15 07:35:00,131.567,131.582,131.567,131.576,106700004.0
2005-06-15 07:36:00,131.572,131.572,131.525,131.531,141300003.0
2005-06-15 07:37:00,131.529,131.54,131.529,131.529,131500002.0
2005-06-15 07:38:00,131.531,131.535,131.517,131.517,68500000.0
2005-06-15 07:39:00,131.509,131.525,131.508,131.525,66400000.0
2005-06-15 07:40:00,131.521,131.521,131.505,131.509,120599999.0
2005-06-15 07:41:00,131.512,131.527,131.51,131.527,138100001.0
2005-06-15 07:42:00,131.529,131.529,131.508,131.52,30900000.0
2005-06-15 07:43:00,131.525,131.529,131.511,131.521,67200000.0
2005-06-15 07:44:00,131.517,131.517,131.503,131.517,122200000.0
2005-06-15 07:45:00,131.513,131.515,131.503,131.503,117600002.0
2005-06-15 07:46:00,131.506,131.506,131.506,131.506,12800000.0
2005-06-15 07:47:00,131.507,131.507,131.498,131.507,65899999.0
2005-06-15 07:48:00,131.512,131.523,131.509,131.509,75900002.0
2005-06-15 07:49:00,131.521,131.528,131.515,131.515,42700000.0
2005-06-15 07:50:00,131.512,131.518,131.5,131.509,144199998.0
2005-06-15 07:51:00,131.517,131.533,131.517,131.531,96699999.0
2005-06-15 07:52:00,131.536,131.541,131.528,131.533,78500000.0
2005-06-15 07:53:00,131.543,131.545,131.532,131.532,114500002.0
2005-06-15 07:54:00,131.525,131.537,131.525,131.53,56800000.0
2005-06-15 07:55:00,131.528,131.542,131.528,131.542,110700000.0
2005-06-15 07:56:00,131.534,131.534,131.496,131.496,76999999.0
2005-06-15 07:57:00,131.507,131.508,131.49,131.49,101200000.0
2005-06-15 07:58:00,131.498,131.501,131.491,131.498,36800000.0
2005-06-15 07:59:00,131.495,131.511,131.495,131.511,96700002.0
2005-06-15 08:00:00,131.495,131.495,131.455,131.462,77399999.0
2005-06-15 08:01:00,131.47,131.474,131.47,131.472,37500000.0
2005-06-15 08:02:00,131.467,131.474,131.46,131.474,99600001.0
2005-06-15 08:03:00,131.474,131.486,131.474,131.483,91599999.0
2005-06-15 08:04:00,131.498,131.502,131.493,131.498,207700002.0
2005-06-15 08:05:00,131.495,131.501,131.488,131.501,85700001.0
2005-06-15 08:06:00,131.508,131.528,131.5,131.528,115100001.0
2005-06-15 08:07:00,131.529,131.532,131.523,131.526,76500000.0
2005-06-15 08:08:00,131.526,131.526,131.516,131.516,22600000.0
2005-06-15 08:09:00,131.516,131.531,131.509,131.518,108700000.0
2005-06-15 08:10:00,131.517,131.533,131.517,131.533,16800000.0
2005-06-15 08:11:00,131.53,131.53,131.51,131.518,109500001.0
2005-06-15 08:12:00,131.516,131.516,131.496,131.496,114000003.0
2005-06-15 08:13:00,131.49,131.509,131.49,131.507,106599999.0
2005-06-15 08:14:00,131.506,131.514,131.506,131.511,70999998.0
2005-06-15 08:15:00,131.513,131.52,131.513,131.518,42400000.0
2005-06-15 08:16:00,131.515,131.517,131.505,131.515,92599999.0
2005-06-15 08:17:00,131.518,131.522,131.518,131.522,17600000.0
2005-06-15 08:18:00,131.524,131.529,131.522,131.522,69199999.0
2005-06-15 08:19:00,131.524,131.524,131.511,131.523,78700000.0
2005-06-15 08:20:00,131.54,131.547,131.536,131.546,76300000.0
2005-06-15 08:21:00,131.535,131.549,131.535,131.549,125200000.0
2005-06-15 08:22:00,131.546,131.546,131.538,131.538,63500001.0
2005-06-15 08:23:00,131.527,131.538,131.522,131.538,108100000.0
2005-06-15 08:24:00,131.525,131.525,131.495,131.521,102000000.0
2005-06-15 08:25:00,131.513,131.521,131.502,131.502,85599998.0
2005-06-15 08:26:00,131.512,131.512,131.504,131.51,55499999.0
2005-06-15 08:27:00,131.506,131.506,131.467,131.467,115800000.0
2005-06-15 08:28:00,131.478,131.494,131.477,131.478,72199999.0
2005-06-15 08:29:00,131.482,131.482,131.468,131.471,132599997.0
2005-06-15 08:30:00,131.47,131.471,131.463,131.471,153800001.0
2005-06-15 08:31:00,131.478,131.483,131.47,131.483,94199999.0
2005-06-15 08:32:00,131.498,131.502,131.498,131.502,16000000.0
2005-06-15 08:33:00,131.5,131.503,131.496,131.499,116000001.0
2005-06-15 08:34:00,131.492,131.509,131.492,131.505,144000000.0
2005-06-15 08:35:00,131.501,131.514,131.5,131.51,83200000.0
2005-06-15 08:36:00,131.524,131.54,131.482,131.482,165200003.0
2005-06-15 08:37:00,131.47,131.47,131.442,131.442,57199999.0
2005-06-15 08:38:00,131.447,131.447,131.44,131.441,45400000.0
2005-06-15 08:39:00,131.443,131.443,131.428,131.435,114799999.0
2005-06-15 08:40:00,131.433,131.461,131.433,131.461,55900000.0
2005-06-15 08:41:00,131.472,131.488,131.472,131.48,124499999.0
2005-06-15 08:42:00,131.482,131.497,131.482,131.495,52900000.0
2005-06-15 08:43:00,131.49,131.493,131.479,131.487,44700000.0
2005-06-15 08:44:00,131.493,131.51,131.493,131.506,105600000.0
2005-06-15 08:45:00,131.502,131.502,131.485,131.485,54100000.0
2005-06-15 08:46:00,131.5,131.545,131.5,131.545,82800001.0
2005-06-15 08:47:00,131.547,131.548,131.539,131.542,112900000.0
2005-06-15 08:48:00,131.544,131.544,131.506,131.506,61100000.0
2005-06-15 08:49:00,131.487,131.507,131.487,131.507,63800000.0
2005-06-15 08:50:00,131.507,131.507,131.476,131.479,61600000.0
2005-06-15 08:51:00,131.477,131.485,131.469,131.477,100900000.0
2005-06-15 08:52:00,131.472,131.478,131.469,131.472,89500001.0
2005-06-15 08:53:00,131.472,131.48,131.472,131.479,153000001.0
2005-06-15 08:54:00,131.482,131.496,131.475,131.496,84499999.0
2005-06-15 08:55:00,131.507,131.513,131.502,131.513,72300000.0
2005-06-15 08:56:00,131.527,131.552,131.527,131.549,125500000.0
2005-06-15 08:57:00,131.555,131.566,131.544,131.544,127100002.0
2005-06-15 08:58:00,131.546,131.561,131.544,131.552,68100002.0
2005-06-15 08:59:00,131.558,131.567,131.555,131.565,235200000.0
2005-06-15 09:00:00,131.575,131.586,131.556,131.556,49000000.0
2005-06-15 09:01:00,131.564,131.579,131.564,131.565,146800004.0
2005-06-15 09:02:00,131.569,131.595,131.569,131.595,38200000.0
2005-06-15 09:03:00,131.613,131.633,131.613,131.626,69500000.0
2005-06-15 09:04:00,131.632,131.641,131.625,131.63,71599998.0
2005-06-15 09:05:00,131.631,131.635,131.617,131.617,106900002.0
2005-06-15 09:06:00,131.6,131.6,131.589,131.599,101500003.0
2005-06-15 09:07:00,131.594,131.594,131.57,131.57,71200000.0
2005-06-15 09:08:00,131.583,131.597,131.583,131.593,122399998.0
2005-06-15 09:09:00,131.594,131.62,131.593,131.62,93300000.0
2005-06-15 09:10:00,131.61,131.618,131.607,131.618,38999999.0
2005-06-15 09:11:00,131.618,131.628,131.597,131.628,102599998.0
2005-06-15 09:12:00,131.628,131.628,131.613,131.613,74100000.0
2005-06-15 09:13:00,131.608,131.613,131.605,131.61,171299996.0
2005-06-15 09:14:00,131.608,131.613,131.6,131.602,142600000.0
2005-06-15 09:15:00,131.597,131.598,131.589,131.598,123999999.0
2005-06-15 09:16:00,131.592,131.609,131.592,131.609,74399998.0
2005-06-15 09:17:00,131.62,131.62,131.6,131.613,79100002.0
2005-06-15 09:18:00,131.612,131.632,131.612,131.632,121599999.0
2005-06-15 09:19:00,131.62,131.62,131.614,131.618,26100000.0
2005-06-15 09:20:00,131.61,131.627,131.605,131.625,121199998.0
2005-06-15 09:21:00,131.63,131.63,131.625,131.625,58499999.0
2005-06-15 09:22:00,131.63,131.63,131.623,131.63,98000000.0
2005-06-15 09:23:00,131.63,131.632,131.627,131.627,86300000.0
2005-06-15 09:24:00,131.627,131.635,131.627,131.627,86199999.0
2005-06-15 09:25:00,131.627,131.634,131.622,131.634,119900000.0
2005-06-15 09:26:00,131.632,131.642,131.631,131.638,76699999.0
2005-06-15 09:27:00,131.652,131.672,131.649,131.672,128599999.0
2005-06-15 09:28:00,131.668,131.668,131.65,131.658,86400001.0
2005-06-15 09:29:00,131.642,131.659,131.641,131.644,94200000.0
2005-06-15 09:30:00,131.642,131.646,131.624,131.641,172900000.0
2005-06-15 09:31:00,131.634,131.634,131.62,131.629,55900000.0
2005-06-15 09:32:00,131.628,131.636,131.62,131.623,65100000.0
2005-06-15 09:33:00,131.619,131.632,131.619,131.629,45100000.0
2005-06-15 09:34:00,131.628,131.628,131.618,131.618,122499999.0
2005-06-15 09:35:00,131.617,131.624,131.611,131.611,62900000.0
2005-06-15 09:36:00,131.609,131.619,131.603,131.615,91399998.0
2005-06-15 09:37:00,131.62,131.623,131.602,131.621,74400000.0
2005-06-15 09:38:00,131.622,131.623,131.61,131.618,62799999.0
2005-06-15 09:39:00,131.615,131.615,131.593,131.593,110800001.0
2005-06-15 09:40:00,131.593,131.593,131.583,131.583,77200001.0
2005-06-15 09:41:00,131.587,131.59,131.579,131.579,75099999.0
2005-06-15 09:42:00,131.58,131.592,131.577,131.592,148400000.0
2005-06-15 09:43:00,131.583,131.597,131.583,131.585,59200000.0
2005-06-15 09:44:00,131.588,131.615,131.588,131.605,86400001.0
2005-06-15 09:45:00,131.609,131.616,131.606,131.608,111900001.0
2005-06-15 09:46:00,131.605,131.606,131.593,131.593,59100000.0
2005-06-15 09:47:00,131.597,131.597,131.585,131.596,94100001.0
2005-06-15 09:48:00,131.593,131.593,131.582,131.582,32000000.0
2005-06-15 09:49:00,131.592,131.606,131.592,131.595,93600000.0
2005-06-15 09:50:00,131.598,131.618,131.598,131.618,66599998.0
2005-06-15 09:51:00,131.632,131.632,131.617,131.62,78299998.0
2005-06-15 09:52:00,131.623,131.623,131.611,131.611,78799999.0
2005-06-15 09:53:00,131.625,131.636,131.625,131.636,6700000.0
2005-06-15 09:54:00,131.637,131.673,131.636,131.673,98300001.0
2005-06-15 09:55:00,131.677,131.717,131.677,131.717,123000002.0
2005-06-15 09:56:00,131.716,131.716,131.705,131.712,181899999.0
2005-06-15 09:57:00,131.71,131.725,131.71,131.72,68699999.0
2005-06-15 09:58:00,131.71,131.718,131.7,131.715,72900001.0
2005-06-15 09:59:00,131.725,131.748,131.719,131.748,84600000.0
2005-06-15 10:00:00,131.755,131.766,131.747,131.759,121799998.0
2005-06-15 10:01:00,131.74,131.768,131.74,131.765,126400002.0
2005-06-15 10:02:00,131.761,131.772,131.758,131.772,35500000.0
2005-06-15 10:03:00,131.775,131.784,131.754,131.754,55100000.0
2005-06-15 10:04:00,131.75,131.76,131.734,131.76,130100002.0
2005-06-15 10:05:00,131.762,131.762,131.741,131.749,98100001.0
2005-06-15 10:06:00,131.753,131.755,131.733,131.733,60800000.0
2005-06-15 10:07:00,131.732,131.741,131.726,131.726,129499998.0
2005-06-15 10:08:00,131.735,131.756,131.735,131.756,26400000.0
2005-06-15 10:09:00,131.769,131.769,131.75,131.751,113400000.0
2005-06-15 10:10:00,131.762,131.766,131.753,131.759,72399998.0
2005-06-15 10:11:00,131.773,131.787,131.773,131.775,103399998.0
2005-06-15 10:12:00,131.768,131.784,131.763,131.772,111900000.0
2005-06-15 10:13:00,131.77,131.775,131.765,131.775,96300001.0
2005-06-15 10:14:00,131.769,131.77,131.763,131.763,11500000.0
2005-06-15 10:15:00,131.756,131.769,131.751,131.762,162199997.0
2005-06-15 10:16:00,131.765,131.778,131.765,131.77,63200001.0
2005-06-15 10:17:00,131.767,131.767,131.745,131.745,65900000.0
2005-06-15 10:18:00,131.749,131.76,131.747,131.752,101400000.0
2005-06-15 10:19:00,131.75,131.756,131.747,131.755,77400001.0
2005-06-15 10:20:00,131.745,131.751,131.73,131.745,118699999.0
2005-06-15 10:21:00,131.747,131.752,131.738,131.742,99799997.0
2005-06-15 10:22:00,131.736,131.746,131.726,131.736,119100000.0
2005-06-15 10:23:00,131.721,131.739,131.721,131.728,47699999.0
2005-06-15 10:24:00,131.728,131.728,131.723,131.723,100099999.0
2005-06-15 10:25:00,131.725,131.728,131.711,131.728,141599999.0
2005-06-15 10:26:00,131.717,131.725,131.712,131.712,101800001.0
2005-06-15 10:27:00,131.722,131.74,131.722,131.74,62000000.0
2005-06-15 10:28:00,131.721,131.741,131.721,131.741,14200000.0
2005-06-15 10:29:00,131.744,131.744,131.727,131.737,88999999.0
2005-06-15 10:30:00,131.724,131.724,131.678,131.69,64600000.0
2005-06-15 10:31:00,131.693,131.699,131.685,131.693,54000000.0
2005-06-15 10:32:00,131.692,131.693,131.692,131.693,18400000.0
2005-06-15 10:33:00,131.696,131.707,131.696,131.705,113899998.0
2005-06-15 10:34:00,131.696,131.696,131.694,131.694,32000000.0
2005-06-15 10:35:00,131.692,131.707,131.691,131.707,67200000.0
2005-06-15 10:36:00,131.711,131.741,131.711,131.735,150799997.0
2005-06-15 10:37:00,131.743,131.746,131.731,131.734,91900002.0
2005-06-15 10:38:00,131.731,131.731,131.707,131.707,32300000.0
2005-06-15 10:39:00,131.718,131.718,131.705,131.716,148599998.0
2005-06-15 10:40:00,131.712,131.712,131.693,131.693,68600000.0
2005-06-15 10:41:00,131.685,131.685,131.666,131.669,201800006.0
2005-06-15 10:42:00,131.662,131.67,131.654,131.654,84200000.0
2005-06-15 10:43:00,131.675,131.679,131.662,131.665,57600000.0
2005-06-15 10:44:00,131.673,131.687,131.673,131.679,48800000.0
2005-06-15 10:45:00,131.688,131.691,131.687,131.687,36400000.0
2005-06-15 10:46:00,131.695,131.704,131.695,131.7,154799997.0
2005-06-15 10:47:00,131.701,131.701,131.683,131.693,88100000.0
2005-06-15 10:48:00,131.685,131.685,131.671,131.673,108000003.0
2005-06-15 10:49:00,131.68,131.685,131.673,131.68,40400000.0
2005-06-15 10:50:00,131.678,131.682,131.663,131.663,132300001.0
2005-06-15 10:51:00,131.663,131.671,131.652,131.67,139800003.0
2005-06-15 10:52:00,131.661,131.68,131.661,131.666,122500002.0
2005-06-15 10:53:00,131.672,131.679,131.652,131.652,193000001.0
2005-06-15 10:54:00,131.649,131.649,131.62,131.644,142399999.0
2005-06-15 10:55:00,131.646,131.659,131.632,131.659,110300000.0
2005-06-15 10:56:00,131.66,131.67,131.643,131.643,111600001.0
2005-06-15 10:57:00,131.635,131.641,131.635,131.64,103599997.0
2005-06-15 10:58:00,131.64,131.647,131.632,131.647,93700001.0
2005-06-15 10:59:00,131.637,131.643,131.631,131.643,36000000.0
2005-06-15 11:00:00,131.654,131.654,131.639,131.65,98999998.0
2005-06-15 11:01:00,131.654,131.665,131.652,131.665,116799998.0
2005-06-15 11:02:00,131.663,131.665,131.647,131.647,86899999.0
2005-06-15 11:03:00,131.645,131.667,131.645,131.667,92000000.0
2005-06-15 11:04:00,131.668,131.676,131.664,131.667,55600000.0
2005-06-15 11:05:00,131.675,131.675,131.665,131.668,146199998.0
2005-06-15 11:06:00,131.667,131.667,131.649,131.65,89900000.0
2005-06-15 11:07:00,131.647,131.675,131.647,131.675,80999997.0
2005-06-15 11:08:00,131.677,131.677,131.657,131.66,111199999.0
2005-06-15 11:09:00,131.674,131.688,131.674,131.68,78000000.0
2005-06-15 11:10:00,131.686,131.686,131.683,131.686,116199996.0
2005-06-15 11:11:00,131.692,131.707,131.691,131.707,113199998.0
2005-06-15 11:12:00,131.712,131.712,131.694,131.7,120899999.0
2005-06-15 11:13:00,131.701,131.711,131.701,131.702,68600000.0
2005-06-15 11:14:00,131.696,131.707,131.686,131.691,82500002.0
2005-06-15 11:15:00,131.673,131.683,131.658,131.683,206900004.0
2005-06-15 11:16:00,131.679,131.683,131.672,131.681,83700002.0
2005-06-15 11:17:00,131.682,131.682,131.662,131.672,107299999.0
2005-06-15 11:18:00,131.678,131.68,131.671,131.68,151800002.0
2005-06-15 11:19:00,131.672,131.677,131.669,131.677,108900000.0
2005-06-15 11:20:00,131.675,131.685,131.675,131.675,111100000.0
2005-06-15 11:21:00,131.683,131.692,131.683,131.685,86700000.0
2005-06-15 11:22:00,131.692,131.712,131.692,131.71,105699998.0
2005-06-15 11:23:00,131.707,131.728,131.707,131.721,142600000.0
2005-06-15 11:24:00,131.735,131.751,131.735,131.747,36000000.0
2005-06-15 11:25:00,131.756,131.763,131.749,131.76,77500000.0
2005-06-15 11:26:00,131.753,131.755,131.753,131.753,37599999.0
2005-06-15 11:27:00,131.751,131.762,131.75,131.758,105399999.0
2005-06-15 11:28:00,131.758,131.758,131.735,131.735,116100000.0
2005-06-15 11:29:00,131.745,131.745,131.727,131.727,144800002.0
2005-06-15 11:30:00,131.731,131.74,131.729,131.735,65500001.0
2005-06-15 11:31:00,131.746,131.779,131.746,131.774,161400000.0
2005-06-15 11:32:00,131.791,131.795,131.784,131.788,86400001.0
2005-06-15 11:33:00,131.8,131.817,131.8,131.817,41100001.0
2005-06-15 11:34:00,131.827,131.835,131.825,131.828,177999997.0
2005-06-15 11:35:00,131.827,131.844,131.827,131.844,180399998.0
2005-06-15 11:36:00,131.869,131.88,131.86,131.87,100700000.0
2005-06-15 11:37:00,131.871,131.871,131.862,131.862,28000001.0
2005-06-15 11:38:00,131.862,131.872,131.857,131.868,81899999.0
2005-06-15 11:39:00,131.865,131.878,131.855,131.867,99099999.0
2005-06-15 11:40:00,131.856,131.867,131.85,131.867,102099999.0
2005-06-15 11:41:00,131.874,131.882,131.864,131.87,145500001.0
2005-06-15 11:42:00,131.857,131.868,131.85,131.86,117600003.0
2005-06-15 11:43:00,131.863,131.863,131.843,131.843,174999999.0
2005-06-15 11:44:00,131.844,131.844,131.827,131.83,164200006.0
2005-06-15 11:45:00,131.83,131.842,131.826,131.831,113900001.0
2005-06-15 11:46:00,131.824,131.827,131.823,131.825,89699998.0
2005-06-15 11:47:00,131.828,131.847,131.828,131.829,109000001.0
2005-06-15 11:48:00,131.832,131.837,131.829,131.832,98099999.0
2005-06-15 11:49:00,131.825,131.835,131.82,131.821,148700000.0
2005-06-15 11:50:00,131.8,131.803,131.781,131.803,104800000.0
2005-06-15 11:51:00,131.805,131.813,131.805,131.808,57200000.0
2005-06-15 11:52:00,131.794,131.809,131.794,131.799,82499998.0
2005-06-15 11:53:00,131.798,131.798,131.784,131.795,76800000.0
2005-06-15 11:54:00,131.802,131.804,131.785,131.804,110900000.0
2005-06-15 11:55:00,131.813,131.813,131.797,131.808,97300000.0
2005-06-15 11:56:00,131.811,131.811,131.788,131.788,105799999.0
2005-06-15 11:57:00,131.795,131.816,131.795,131.816,55200000.0
2005-06-15 11:58:00,131.827,131.845,131.827,131.839,64000000.0
2005-06-15 11:59:00,131.84,131.845,131.832,131.836,113800001.0
2005-06-15 12:00:00,131.828,131.835,131.822,131.835,131800000.0
2005-06-15 12:01:00,131.851,131.856,131.851,131.852,95200000.0
2005-06-15 12:02:00,131.85,131.854,131.838,131.838,158800001.0
2005-06-15 12:03:00,131.847,131.847,131.833,131.833,90200002.0
2005-06-15 12:04:00,131.828,131.828,131.803,131.81,64899999.0
2005-06-15 12:05:00,131.808,131.81,131.801,131.803,101000002.0
2005-06-15 12:06:00,131.797,131.798,131.766,131.766,97899998.0
2005-06-15 12:07:00,131.755,131.767,131.755,131.767,93099999.0
2005-06-15 12:08:00,131.773,131.781,131.766,131.766,130300000.0
2005-06-15 12:09:00,131.767,131.77,131.765,131.765,30300000.0
2005-06-15 12:10:00,131.778,131.78,131.773,131.779,112800001.0
2005-06-15 12:11:00,131.778,131.778,131.769,131.772,51900000.0
2005-06-15 12:12:00,131.768,131.774,131.768,131.772,48300000.0
2005-06-15 12:13:00,131.774,131.79,131.774,131.782,61600000.0
2005-06-15 12:14:00,131.778,131.78,131.765,131.772,235200002.0
2005-06-15 12:15:00,131.765,131.788,131.765,131.77,95199999.0
2005-06-15 12:16:00,131.777,131.777,131.765,131.765,56799999.0
2005-06-15 12:17:00,131.756,131.763,131.747,131.763,59400001.0
2005-06-15 12:18:00,131.765,131.769,131.757,131.762,68000000.0
2005-06-15 12:19:00,131.762,131.777,131.762,131.772,199399996.0
2005-06-15 12:20:00,131.77,131.77,131.768,131.768,9600000.0
2005-06-15 12:21:00,131.765,131.765,131.755,131.755,15500000.0
2005-06-15 12:22:00,131.756,131.756,131.749,131.75,40900000.0
2005-06-15 12:23:00,131.74,131.74,131.738,131.74,12000000.0
2005-06-15 12:24:00,131.742,131.75,131.739,131.75,85000001.0
2005-06-15 12:25:00,131.748,131.756,131.745,131.756,75599999.0
2005-06-15 12:26:00,131.763,131.763,131.748,131.752,37000000.0
2005-06-15 12:27:00,131.745,131.756,131.745,131.756,63700000.0
2005-06-15 12:28:00,131.758,131.758,131.753,131.753,76399999.0
2005-06-15 12:29:00,131.753,131.759,131.75,131.755,98799999.0
2005-06-15 12:30:00,131.748,131.756,131.743,131.755,55800000.0
2005-06-15 12:31:00,131.748,131.762,131.748,131.759,58400001.0
2005-06-15 12:32:00,131.762,131.762,131.743,131.743,128300000.0
2005-06-15 12:33:00,131.758,131.758,131.75,131.75,49600000.0
2005-06-15 12:34:00,131.74,131.74,131.735,131.74,104199998.0
2005-06-15 12:35:00,131.734,131.734,131.724,131.725,83100000.0
2005-06-15 12:36:00,131.727,131.733,131.72,131.729,32800000.0
2005-06-15 12:37:00,131.727,131.727,131.716,131.716,62200002.0
2005-06-15 12:38:00,131.712,131.727,131.712,131.715,56800000.0
2005-06-15 12:39:00,131.722,131.725,131.722,131.722,37600000.0
2005-06-15 12:40:00,131.717,131.718,131.705,131.718,26400000.0
2005-06-15 12:41:00,131.702,131.718,131.7,131.702,115300002.0
2005-06-15 12:42:00,131.698,131.701,131.687,131.687,70300001.0
2005-06-15 12:43:00,131.697,131.72,131.697,131.72,38600000.0
2005-06-15 12:44:00,131.717,131.718,131.697,131.697,88999996.0
2005-06-15 12:45:00,131.7,131.7,131.683,131.683,91600002.0
2005-06-15 12:46:00,131.689,131.694,131.681,131.69,87099999.0
2005-06-15 12:47:00,131.677,131.686,131.677,131.677,106299999.0
2005-06-15 12:48:00,131.688,131.69,131.681,131.687,120500000.0
2005-06-15 12:49:00,131.676,131.676,131.66,131.666,201899999.0
2005-06-15 12:50:00,131.668,131.677,131.656,131.677,59199999.0
2005-06-15 12:51:00,131.679,131.687,131.678,131.687,61000000.0
2005-06-15 12:52:00,131.683,131.683,131.669,131.678,117100004.0
2005-06-15 12:53:00,131.693,131.698,131.686,131.691,156799998.0
2005-06-15 12:54:00,131.692,131.706,131.692,131.701,69399999.0
2005-06-15 12:55:00,131.702,131.719,131.702,131.719,114800001.0
2005-06-15 12:56:00,131.718,131.721,131.702,131.702,138199998.0
2005-06-15 12:57:00,131.699,131.706,131.695,131.695,102400000.0
2005-06-15 12:58:00,131.684,131.684,131.657,131.657,214099995.0
2005-06-15 12:59:00,131.655,131.659,131.65,131.65,18500000.0
2005-06-15 13:00:00,131.653,131.68,131.653,131.68,40800000.0
2005-06-15 13:01:00,131.68,131.682,131.673,131.678,99100000.0
2005-06-15 13:02:00,131.67,131.675,131.665,131.668,88800002.0
2005-06-15 13:03:00,131.675,131.68,131.674,131.674,38600000.0
2005-06-15 13:04:00,131.674,131.677,131.668,131.677,29600000.0
2005-06-15 13:05:00,131.662,131.675,131.662,131.67,121500002.0
2005-06-15 13:06:00,131.665,131.675,131.66,131.67,47200000.0
2005-06-15 13:07:00,131.671,131.677,131.671,131.677,12400000.0
2005-06-15 13:08:00,131.682,131.688,131.679,131.688,66599999.0
2005-06-15 13:09:00,131.694,131.708,131.694,131.706,89500001.0
2005-06-15 13:10:00,131.699,131.708,131.699,131.708,125599999.0
2005-06-15 13:11:00,131.709,131.713,131.701,131.702,56600000.0
2005-06-15 13:12:00,131.695,131.7,131.695,131.7,20000000.0
2005-06-15 13:13:00,131.697,131.697,131.681,131.688,188299997.0
2005-06-15 13:14:00,131.685,131.69,131.682,131.69,82600000.0
2005-06-15 13:15:00,131.691,131.711,131.691,131.711,145699997.0
2005-06-15 13:16:00,131.71,131.715,131.705,131.715,102199999.0
2005-06-15 13:17:00,131.707,131.708,131.699,131.707,56900000.0
2005-06-15 13:18:00,131.705,131.717,131.703,131.716,105500000.0
2005-06-15 13:19:00,131.715,131.737,131.715,131.735,32100000.0
2005-06-15 13:20:00,131.748,131.753,131.746,131.753,39700000.0
2005-06-15 13:21:00,131.745,131.755,131.739,131.743,120200000.0
2005-06-15 13:22:00,131.735,131.735,131.719,131.727,89499999.0
2005-06-15 13:23:00,131.72,131.73,131.72,131.73,30900000.0
2005-06-15 13:24:00,131.757,131.76,131.729,131.743,102399998.0
2005-06-15 13:25:00,131.733,131.747,131.733,131.747,63999999.0
2005-06-15 13:26:00,131.748,131.773,131.744,131.773,99200000.0
2005-06-15 13:27:00,131.769,131.769,131.762,131.762,137800000.0
2005-06-15 13:28:00,131.75,131.775,131.75,131.775,71200000.0
2005-06-15 13:29:00,131.764,131.764,131.75,131.759,28000000.0
2005-06-15 13:30:00,131.755,131.76,131.75,131.752,62400000.0
2005-06-15 13:31:00,131.745,131.77,131.743,131.77,96700000.0
2005-06-15 13:32:00,131.752,131.769,131.752,131.754,107799998.0
2005-06-15 13:33:00,131.762,131.762,131.745,131.756,75100002.0
2005-06-15 13:34:00,131.761,131.781,131.761,131.776,108200000.0
2005-06-15 13:35:00,131.764,131.775,131.759,131.76,111900000.0
2005-06-15 13:36:00,131.767,131.767,131.756,131.765,152700001.0
2005-06-15 13:37:00,131.75,131.784,131.738,131.783,98100000.0
2005-06-15 13:38:00,131.767,131.781,131.767,131.774,171599998.0
2005-06-15 13:39:00,131.763,131.763,131.694,131.694,91999998.0
2005-06-15 13:40:00,131.73,131.761,131.708,131.708,27500000.0
2005-06-15 13:41:00,131.705,131.708,131.705,131.705,57400001.0
2005-06-15 13:42:00,131.701,131.713,131.701,131.713,129399996.0
2005-06-15 13:43:00,131.71,131.71,131.691,131.696,42000000.0
2005-06-15 13:44:00,131.699,131.707,131.69,131.698,211099999.0
2005-06-15 13:45:00,131.701,131.701,131.701,131.701,12800000.0
2005-06-15 13:46:00,131.707,131.712,131.702,131.712,147200003.0
2005-06-15 13:47:00,131.716,131.742,131.716,131.731,65600000.0
2005-06-15 13:48:00,131.742,131.75,131.742,131.75,26400000.0
2005-06-15 13:49:00,131.751,131.766,131.746,131.762,70600001.0
2005-06-15 13:50:00,131.76,131.783,131.76,131.783,55100000.0
2005-06-15 13:51:00,131.792,131.792,131.779,131.787,73100001.0
2005-06-15 13:52:00,131.788,131.788,131.78,131.785,34700000.0
2005-06-15 13:53:00,131.786,131.828,131.786,131.828,76300000.0
2005-06-15 13:54:00,131.84,131.849,131.834,131.834,38800000.0
2005-06-15 13:55:00,131.821,131.824,131.812,131.814,31400000.0
2005-06-15 13:56:00,131.813,131.84,131.813,131.835,114700001.0
2005-06-15 13:57:00,131.85,131.863,131.85,131.856,39200000.0
2005-06-15 13:58:00,131.862,131.871,131.859,131.859,68900001.0
2005-06-15 13:59:00,131.864,131.864,131.85,131.862,68000001.0
2005-06-15 14:00:00,131.87,131.87,131.853,131.854,126400001.0
2005-06-15 14:01:00,131.872,131.905,131.872,131.905,37599999.0
2005-06-15 14:02:00,131.905,131.917,131.905,131.912,80200000.0
2005-06-15 14:03:00,131.911,131.911,131.889,131.895,88499999.0
2005-06-15 14:04:00,131.906,131.906,131.895,131.905,113499998.0
2005-06-15 14:05:00,131.903,131.905,131.892,131.902,125300000.0
2005-06-15 14:06:00,131.898,131.909,131.892,131.9,90200000.0
2005-06-15 14:07:00,131.889,131.905,131.889,131.905,28800000.0
2005-06-15 14:08:00,131.91,131.924,131.898,131.924,173700003.0
2005-06-15 14:09:00,131.934,131.941,131.934,131.934,74299999.0
2005-06-15 14:10:00,131.94,131.945,131.935,131.94,119499999.0
2005-06-15 14:11:00,131.947,131.948,131.938,131.938,26500000.0
2005-06-15 14:12:00,131.949,131.955,131.946,131.948,88399997.0
2005-06-15 14:13:00,131.948,131.977,131.948,131.968,79000000.0
2005-06-15 14:14:00,131.982,132.011,131.982,132.011,49100000.0
2005-06-15 14:15:00,132.024,132.052,132.024,132.052,119899998.0
2005-06-15 14:16:00,132.045,132.056,132.042,132.056,89500001.0
2005-06-15 14:17:00,132.063,132.071,132.046,132.047,168099999.0
2005-06-15 14:18:00,132.05,132.065,132.045,132.045,62900000.0
2005-06-15 14:19:00,132.038,132.052,132.031,132.048,101799999.0
2005-06-15 14:20:00,132.045,132.046,132.035,132.046,76600000.0
2005-06-15 14:21:00,132.032,132.048,132.032,132.048,70699998.0
2005-06-15 14:22:00,132.059,132.069,132.039,132.039,78100000.0
2005-06-15 14:23:00,132.029,132.044,132.021,132.021,88299998.0
2005-06-15 14:24:00,132.016,132.016,131.993,132.003,31200000.0
2005-06-15 14:25:00,131.991,131.994,131.991,131.994,24800000.0
2005-06-15 14:26:00,132.002,132.031,132.002,132.014,108699999.0
2005-06-15 14:27:00,132.03,132.03,131.995,131.995,116799999.0
2005-06-15 14:28:00,131.993,132.014,131.993,132.01,75799998.0
2005-06-15 14:29:00,131.992,131.992,131.991,131.991,20799999.0
2005-06-15 14:30:00,131.982,131.982,131.888,131.953,76200000.0
2005-06-15 14:31:00,131.988,132.058,131.977,132.052,72899999.0
2005-06-15 14:32:00,132.035,132.067,132.02,132.039,100700003.0
2005-06-15 14:33:00,132.021,132.038,131.972,131.972,95300001.0
2005-06-15 14:34:00,131.956,131.956,131.851,131.851,79999999.0
2005-06-15 14:35:00,131.835,131.849,131.807,131.807,114199999.0
2005-06-15 14:36:00,131.795,131.817,131.788,131.805,128700002.0
2005-06-15 14:37:00,131.803,131.818,131.785,131.8,54900000.0
2005-06-15 14:38:00,131.779,131.797,131.767,131.767,159199999.0
2005-06-15 14:39:00,131.792,131.829,131.789,131.829,131500000.0
2005-06-15 14:40:00,131.848,131.88,131.848,131.878,80000002.0
2005-06-15 14:41:00,131.889,131.933,131.889,131.933,107899999.0
2005-06-15 14:42:00,131.925,131.962,131.925,131.952,86199999.0
2005-06-15 14:43:00,131.94,131.963,131.933,131.95,109400001.0
2005-06-15 14:44:00,131.978,132.019,131.978,132.008,63300000.0
2005-06-15 14:45:00,132.012,132.012,131.99,131.999,37200000.0
2005-06-15 14:46:00,132.02,132.111,132.02,132.111,118199996.0
2005-06-15 14:47:00,132.113,132.113,132.061,132.066,123100000.0
2005-06-15 14:48:00,132.074,132.08,132.042,132.05,144100000.0
2005-06-15 14:49:00,132.061,132.089,132.061,132.075,72800000.0
2005-06-15 14:50:00,132.08,132.092,132.064,132.092,60400001.0
2005-06-15 14:51:00,132.094,132.105,132.083,132.095,97100001.0
2005-06-15 14:52:00,132.086,132.086,132.071,132.086,40100000.0
2005-06-15 14:53:00,132.087,132.099,132.062,132.062,50399999.0
2005-06-15 14:54:00,132.077,132.105,132.077,132.096,80300001.0
2005-06-15 14:55:00,132.086,132.097,132.079,132.084,91199999.0
2005-06-15 14:56:00,132.086,132.086,132.065,132.085,127000000.0
2005-06-15 14:57:00,132.09,132.096,132.073,132.084,125400002.0
2005-06-15 14:58:00,132.067,132.074,132.054,132.054,89700000.0
2005-06-15 14:59:00,132.067,132.082,132.067,132.068,61499999.0
2005-06-15 15:00:00,132.1,132.124,132.011,132.028,63700001.0
2005-06-15 15:01:00,132.111,132.18,132.099,132.18,68500001.0
2005-06-15 15:02:00,132.175,132.175,132.07,132.07,45300001.0
2005-06-15 15:03:00,132.084,132.189,132.084,132.189,111100003.0
2005-06-15 15:04:00,132.18,132.191,132.141,132.141,143100003.0
2005-06-15 15:05:00,132.152,132.171,132.152,132.17,128600002.0
2005-06-15 15:06:00,132.189,132.198,132.174,132.184,70400000.0
2005-06-15 15:07:00,132.187,132.196,132.185,132.194,139400003.0
2005-06-15 15:08:00,132.218,132.255,132.218,132.245,142099999.0
2005-06-15 15:09:00,132.249,132.29,132.249,132.265,46500000.0
2005-06-15 15:10:00,132.268,132.268,132.246,132.257,113400002.0
2005-06-15 15:11:00,132.251,132.263,132.247,132.258,161600003.0
2005-06-15 15:12:00,132.264,132.264,132.228,132.228,152000003.0
2005-06-15 15:13:00,132.213,132.228,132.205,132.21,64800000.0
2005-06-15 15:14:00,132.211,132.217,132.196,132.208,147600000.0
2005-06-15 15:15:00,132.2,132.218,132.155,132.155,75400000.0
2005-06-15 15:16:00,132.133,132.138,132.123,132.127,117500002.0
2005-06-15 15:17:00,132.121,132.121,132.096,132.101,131200004.0
2005-06-15 15:18:00,132.082,132.082,132.017,132.029,133300000.0
2005-06-15 15:19:00,132.024,132.07,132.024,132.07,50700000.0
2005-06-15 15:20:00,132.065,132.093,132.065,132.088,130199999.0
2005-06-15 15:21:00,132.093,132.101,132.085,132.085,66799999.0
2005-06-15 15:22:00,132.08,132.086,132.063,132.083,130399999.0
2005-06-15 15:23:00,132.093,132.111,132.035,132.035,102999999.0
2005-06-15 15:24:00,132.034,132.077,132.034,132.072,59199999.0
2005-06-15 15:25:00,132.074,132.121,132.074,132.121,57100000.0
2005-06-15 15:26:00,132.142,132.151,132.115,132.115,192300004.0
2005-06-15 15:27:00,132.112,132.121,132.083,132.083,95600000.0
2005-06-15 15:28:00,132.08,132.085,132.066,132.085,50399999.0
2005-06-15 15:29:00,132.089,132.109,132.089,132.089,130299996.0
2005-06-15 15:30:00,132.082,132.086,132.081,132.084,55200000.0
2005-06-15 15:31:00,132.077,132.087,132.075,132.085,133699999.0
2005-06-15 15:32:00,132.081,132.131,132.062,132.131,175999999.0
2005-06-15 15:33:00,132.154,132.18,132.154,132.171,121600001.0
2005-06-15 15:34:00,132.17,132.185,132.156,132.185,89799999.0
2005-06-15 15:35:00,132.188,132.199,132.168,132.197,87900000.0
2005-06-15 15:36:00,132.221,132.274,132.221,132.263,147699999.0
2005-06-15 15:37:00,132.288,132.288,132.22,132.254,152299997.0
2005-06-15 15:38:00,132.269,132.302,132.269,132.291,28300000.0
2005-06-15 15:39:00,132.287,132.309,132.284,132.287,61500000.0
2005-06-15 15:40:00,132.291,132.291,132.225,132.229,99199999.0
2005-06-15 15:41:00,132.228,132.246,132.223,132.246,81400000.0
2005-06-15 15:42:00,132.272,132.276,132.259,132.259,67700000.0
2005-06-15 15:43:00,132.257,132.273,132.257,132.268,124800001.0
2005-06-15 15:44:00,132.272,132.305,132.272,132.28,38800000.0
2005-06-15 15:45:00,132.271,132.287,132.264,132.281,128299999.0
2005-06-15 15:46:00,132.255,132.285,132.255,132.271,91500000.0
2005-06-15 15:47:00,132.26,132.275,132.242,132.263,116500002.0
2005-06-15 15:48:00,132.244,132.254,132.231,132.254,76199999.0
2005-06-15 15:49:00,132.248,132.261,132.231,132.25,115800000.0
2005-06-15 15:50:00,132.262,132.268,132.243,132.256,55900000.0
2005-06-15 15:51:00,132.258,132.264,132.251,132.26,130599999.0
2005-06-15 15:52:00,132.257,132.293,132.257,132.293,97899998.0
2005-06-15 15:53:00,132.323,132.359,132.323,132.353,94999999.0
2005-06-15 15:54:00,132.354,132.354,132.335,132.345,124199999.0
2005-06-15 15:55:00,132.347,132.366,132.347,132.36,82300001.0
2005-06-15 15:56:00,132.351,132.367,132.349,132.362,82200000.0
2005-06-15 15:57:00,132.371,132.38,132.357,132.368,151799997.0
2005-06-15 15:58:00,132.39,132.404,132.374,132.397,49600000.0
2005-06-15 15:59:00,132.404,132.416,132.397,132.406,146900003.0
2005-06-15 16:00:00,132.422,132.446,132.422,132.43,136899996.0
2005-06-15 16:01:00,132.429,132.432,132.424,132.424,28800000.0
2005-06-15 16:02:00,132.42,132.42,132.397,132.409,132299998.0
2005-06-15 16:03:00,132.427,132.427,132.384,132.387,39800000.0
2005-06-15 16:04:00,132.397,132.406,132.391,132.393,106200000.0
2005-06-15 16:05:00,132.385,132.385,132.361,132.373,93000001.0
2005-06-15 16:06:00,132.381,132.396,132.361,132.361,106200000.0
2005-06-15 16:07:00,132.39,132.409,132.385,132.39,62499999.0
2005-06-15 16:08:00,132.405,132.408,132.366,132.37,155200003.0
2005-06-15 16:09:00,132.377,132.402,132.377,132.402,70199999.0
2005-06-15 16:10:00,132.392,132.394,132.361,132.369,84299999.0
2005-06-15 16:11:00,132.35,132.358,132.344,132.358,90800001.0
2005-06-15 16:12:00,132.348,132.363,132.346,132.353,20800000.0
2005-06-15 16:13:00,132.36,132.369,132.35,132.366,54999999.0
2005-06-15 16:14:00,132.373,132.381,132.356,132.371,81799999.0
2005-06-15 16:15:00,132.373,132.373,132.334,132.334,34700000.0
2005-06-15 16:16:00,132.313,132.329,132.31,132.312,209000000.0
2005-06-15 16:17:00,132.321,132.321,132.299,132.302,195600000.0
2005-06-15 16:18:00,132.308,132.309,132.27,132.273,97999999.0
2005-06-15 16:19:00,132.265,132.286,132.265,132.286,81300001.0
2005-06-15 16:20:00,132.303,132.317,132.303,132.31,61900000.0
2005-06-15 16:21:00,132.305,132.305,132.271,132.271,124700002.0
2005-06-15 16:22:00,132.262,132.281,132.253,132.275,89599999.0
2005-06-15 16:23:00,132.281,132.286,132.271,132.281,66100000.0
2005-06-15 16:24:00,132.287,132.287,132.263,132.278,103500000.0
2005-06-15 16:25:00,132.273,132.273,132.256,132.262,33600000.0
2005-06-15 16:26:00,132.255,132.255,132.243,132.243,69599999.0
2005-06-15 16:27:00,132.24,132.24,132.232,132.237,36800000.0
2005-06-15 16:28:00,132.257,132.29,132.257,132.275,42400000.0
2005-06-15 16:29:00,132.255,132.266,132.224,132.224,144799999.0
2005-06-15 16:30:00,132.227,132.277,132.225,132.277,83400000.0
2005-06-15 16:31:00,132.262,132.287,132.262,132.28,166100000.0
2005-06-15 16:32:00,132.28,132.292,132.268,132.282,99300000.0
2005-06-15 16:33:00,132.296,132.337,132.296,132.337,101999999.0
2005-06-15 16:34:00,132.341,132.355,132.337,132.344,225799997.0
2005-06-15 16:35:00,132.337,132.349,132.334,132.338,104100001.0
2005-06-15 16:36:00,132.329,132.343,132.323,132.323,91300000.0
2005-06-15 16:37:00,132.322,132.331,132.311,132.317,121600002.0
2005-06-15 16:38:00,132.322,132.328,132.316,132.319,62700000.0
2005-06-15 16:39:00,132.305,132.317,132.296,132.311,126999999.0
2005-06-15 16:40:00,132.289,132.292,132.272,132.274,145000000.0
2005-06-15 16:41:00,132.271,132.281,132.269,132.27,128099997.0
2005-06-15 16:42:00,132.267,132.27,132.254,132.265,62199999.0
2005-06-15 16:43:00,132.28,132.28,132.239,132.239,130299999.0
2005-06-15 16:44:00,132.235,132.248,132.235,132.248,159799999.0
2005-06-15 16:45:00,132.251,132.251,132.232,132.232,140400003.0
2005-06-15 16:46:00,132.244,132.256,132.244,132.254,82499998.0
2005-06-15 16:47:00,132.248,132.269,132.246,132.269,48000000.0
2005-06-15 16:48:00,132.264,132.264,132.245,132.245,102700000.0
2005-06-15 16:49:00,132.252,132.254,132.244,132.25,72700000.0
2005-06-15 16:50:00,132.26,132.273,132.26,132.261,61200000.0
2005-06-15 16:51:00,132.262,132.263,132.241,132.248,160299997.0
2005-06-15 16:52:00,132.255,132.275,132.255,132.275,142800001.0
2005-06-15 16:53:00,132.302,132.31,132.275,132.275,27800000.0
2005-06-15 16:54:00,132.26,132.269,132.245,132.258,88299999.0
2005-06-15 16:55:00,132.257,132.293,132.257,132.293,43900001.0
2005-06-15 16:56:00,132.301,132.339,132.296,132.339,46300000.0
2005-06-15 16:57:00,132.345,132.365,132.334,132.365,103100001.0
2005-06-15 16:58:00,132.353,132.365,132.349,132.356,129999998.0
2005-06-15 16:59:00,132.372,132.386,132.354,132.365,107700000.0
2005-06-15 17:00:00,132.393,132.395,132.375,132.392,153500000.0
2005-06-15 17:01:00,132.375,132.398,132.371,132.398,97900002.0
2005-06-15 17:02:00,132.391,132.391,132.373,132.384,78500002.0
2005-06-15 17:03:00,132.396,132.412,132.391,132.395,42400000.0
2005-06-15 17:04:00,132.396,132.396,132.362,132.393,168100003.0
2005-06-15 17:05:00,132.387,132.387,132.357,132.357,145399998.0
2005-06-15 17:06:00,132.363,132.366,132.36,132.36,35500000.0
2005-06-15 17:07:00,132.346,132.351,132.334,132.34,106400004.0
2005-06-15 17:08:00,132.341,132.344,132.317,132.317,85500002.0
2005-06-15 17:09:00,132.319,132.338,132.319,132.332,84999998.0
2005-06-15 17:10:00,132.335,132.356,132.329,132.329,109900001.0
2005-06-15 17:11:00,132.343,132.348,132.334,132.336,92700001.0
2005-06-15 17:12:00,132.342,132.342,132.315,132.321,72700001.0
2005-06-15 17:13:00,132.33,132.357,132.33,132.341,41900000.0
2005-06-15 17:14:00,132.345,132.345,132.34,132.34,53200000.0
2005-06-15 17:15:00,132.336,132.352,132.336,132.35,90100001.0
2005-06-15 17:16:00,132.348,132.348,132.329,132.334,75999999.0
2005-06-15 17:17:00,132.335,132.341,132.321,132.341,142500004.0
2005-06-15 17:18:00,132.329,132.329,132.249,132.25,48600000.0
2005-06-15 17:19:00,132.251,132.251,132.237,132.241,79600001.0
2005-06-15 17:20:00,132.251,132.261,132.244,132.251,97399999.0
2005-06-15 17:21:00,132.271,132.281,132.249,132.249,67600000.0
2005-06-15 17:22:00,132.248,132.264,132.248,132.264,113999996.0
2005-06-15 17:23:00,132.275,132.295,132.275,132.276,100599999.0
2005-06-15 17:24:00,132.272,132.279,132.265,132.273,88399998.0
2005-06-15 17:25:00,132.275,132.294,132.27,132.29,148800002.0
2005-06-15 17:26:00,132.295,132.322,132.295,132.322,32900000.0
2005-06-15 17:27:00,132.31,132.33,132.31,132.326,70700002.0
2005-06-15 17:28:00,132.316,132.326,132.311,132.326,38400000.0
2005-06-15 17:29:00,132.328,132.352,132.32,132.352,65099999.0
2005-06-15 17:30:00,132.357,132.357,132.343,132.351,76800001.0
2005-06-15 17:31:00,132.36,132.364,132.354,132.363,85800000.0
2005-06-15 17:32:00,132.363,132.37,132.352,132.352,43500000.0
2005-06-15 17:33:00,132.344,132.35,132.339,132.343,38600000.0
2005-06-15 17:34:00,132.341,132.341,132.317,132.321,78200000.0
2005-06-15 17:35:00,132.336,132.364,132.336,132.357,99099999.0
2005-06-15 17:36:00,132.355,132.355,132.34,132.343,49000000.0
2005-06-15 17:37:00,132.358,132.365,132.353,132.365,50400000.0
2005-06-15 17:38:00,132.374,132.387,132.374,132.387,21500000.0
2005-06-15 17:39:00,132.378,132.402,132.368,132.386,55000000.0
2005-06-15 17:40:00,132.377,132.388,132.374,132.379,181400003.0
2005-06-15 17:41:00,132.381,132.4,132.374,132.4,107399999.0
2005-06-15 17:42:00,132.413,132.421,132.399,132.413,30300000.0
2005-06-15 17:43:00,132.417,132.417,132.4,132.401,139699997.0
2005-06-15 17:44:00,132.393,132.393,132.358,132.373,92599998.0
2005-06-15 17:45:00,132.38,132.406,132.38,132.4,87800001.0
2005-06-15 17:46:00,132.388,132.396,132.373,132.383,87800001.0
2005-06-15 17:47:00,132.4,132.4,132.378,132.388,111100002.0
2005-06-15 17:48:00,132.395,132.395,132.364,132.383,73599999.0
2005-06-15 17:49:00,132.376,132.389,132.376,132.386,33200000.0
2005-06-15 17:50:00,132.38,132.38,132.351,132.358,52000000.0
2005-06-15 17:51:00,132.348,132.357,132.346,132.357,142300001.0
2005-06-15 17:52:00,132.35,132.362,132.347,132.362,130200000.0
2005-06-15 17:53:00,132.346,132.346,132.332,132.332,28200000.0
2005-06-15 17:54:00,132.327,132.34,132.316,132.34,120699999.0
2005-06-15 17:55:00,132.341,132.351,132.333,132.341,104099998.0
2005-06-15 17:56:00,132.337,132.337,132.325,132.325,91500000.0
2005-06-15 17:57:00,132.325,132.342,132.325,132.341,118600000.0
2005-06-15 17:58:00,132.345,132.354,132.345,132.345,50400000.0
2005-06-15 17:59:00,132.352,132.363,132.344,132.344,40800000.0
2005-06-15 18:00:00,132.338,132.341,132.329,132.332,47100000.0
2005-06-15 18:01:00,132.325,132.341,132.323,132.337,1377700002.0
2005-06-15 18:02:00,132.335,132.353,132.333,132.349,2130000000.0
2005-06-15 18:03:00,132.36,132.36,132.34,132.36,1591800001.0
2005-06-15 18:04:00,132.368,132.38,132.352,132.37,1591800001.0
2005-06-15 18:05:00,132.371,132.391,132.371,132.391,1633000001.0
2005-06-15 18:06:00,132.393,132.393,132.38,132.393,967799995.0
2005-06-15 18:07:00,132.391,132.396,132.381,132.395,1874500005.0
2005-06-15 18:08:00,132.393,132.394,132.38,132.387,1562399999.0
2005-06-15 18:09:00,132.382,132.385,132.345,132.345,1349899989.0
2005-06-15 18:10:00,132.35,132.38,132.35,132.377,790499999.0
2005-06-15 18:11:00,132.382,132.392,132.344,132.344,723400003.0
2005-06-15 18:12:00,132.338,132.343,132.329,132.339,665499995.0
2005-06-15 18:13:00,132.343,132.344,132.33,132.344,1265600000.0
2005-06-15 18:14:00,132.343,132.343,132.33,132.341,1412799998.0
2005-06-15 18:15:00,132.343,132.343,132.318,132.329,1556099995.0
2005-06-15 18:16:00,132.332,132.349,132.329,132.337,1299899993.0
2005-06-15 18:17:00,132.337,132.338,132.324,132.335,692299992.0
2005-06-15 18:18:00,132.337,132.369,132.326,132.369,553899998.0
2005-06-15 18:19:00,132.37,132.37,132.346,132.35,633800003.0
2005-06-15 18:20:00,132.338,132.354,132.327,132.342,1455799997.0
2005-06-15 18:21:00,132.345,132.345,132.311,132.321,1357800006.0
2005-06-15 18:22:00,132.321,132.336,132.317,132.327,912600003.0
2005-06-15 18:23:00,132.316,132.322,132.304,132.315,1403600002.0
2005-06-15 18:24:00,132.315,132.329,132.311,132.317,1029700000.0
2005-06-15 18:25:00,132.313,132.325,132.306,132.306,1351699991.0
2005-06-15 18:26:00,132.304,132.304,132.248,132.248,682099997.0
2005-06-15 18:27:00,132.24,132.243,132.209,132.209,552900002.0
2005-06-15 18:28:00,132.219,132.236,132.219,132.236,878899996.0
2005-06-15 18:29:00,132.234,132.234,132.215,132.227,808999998.0
2005-06-15 18:30:00,132.205,132.205,132.177,132.177,636600003.0
2005-06-15 18:31:00,132.182,132.182,132.162,132.174,829599993.0
2005-06-15 18:32:00,132.163,132.163,132.117,132.117,1241100001.0
2005-06-15 18:33:00,132.109,132.113,132.085,132.112,1740499999.0
2005-06-15 18:34:00,132.111,132.133,132.111,132.13,970899996.0
2005-06-15 18:35:00,132.137,132.156,132.137,132.141,1188300005.0
2005-06-15 18:36:00,132.14,132.15,132.121,132.15,614499998.0
2005-06-15 18:37:00,132.156,132.161,132.145,132.153,532800002.0
2005-06-15 18:38:00,132.156,132.171,132.156,132.165,288400002.0
2005-06-15 18:39:00,132.16,132.16,132.12,132.123,334200000.0
2005-06-15 18:40:00,132.105,132.115,132.103,132.107,1206100003.0
2005-06-15 18:41:00,132.113,132.129,132.113,132.125,448700000.0
2005-06-15 18:42:00,132.126,132.13,132.113,132.113,674299997.0
2005-06-15 18:43:00,132.111,132.12,132.107,132.117,178600000.0
2005-06-15 18:44:00,132.119,132.143,132.118,132.143,354599995.0
2005-06-15 18:45:00,132.147,132.174,132.147,132.158,228500000.0
2005-06-15 18:46:00,132.16,132.165,132.155,132.165,590199998.0
2005-06-15 18:47:00,132.161,132.171,132.158,132.158,161399998.0
2005-06-15 18:48:00,132.162,132.176,132.162,132.165,495399998.0
2005-06-15 18:49:00,132.174,132.185,132.172,132.179,680200000.0
2005-06-15 18:50:00,132.169,132.175,132.157,132.17,666500003.0
2005-06-15 18:51:00,132.163,132.174,132.162,132.164,590899993.0
2005-06-15 18:52:00,132.16,132.165,132.137,132.152,647599997.0
2005-06-15 18:53:00,132.152,132.158,132.128,132.138,1028099990.0
2005-06-15 18:54:00,132.14,132.159,132.135,132.145,729599999.0
2005-06-15 18:55:00,132.143,132.16,132.136,132.138,888500000.0
2005-06-15 18:56:00,132.135,132.145,132.126,132.128,411199998.0
2005-06-15 18:57:00,132.136,132.139,132.121,132.134,505299999.0
2005-06-15 18:58:00,132.146,132.148,132.125,132.125,614999997.0
2005-06-15 18:59:00,132.132,132.148,132.13,132.148,837599995.0
2005-06-15 19:00:00,132.144,132.157,132.138,132.141,348899999.0
2005-06-15 19:01:00,132.133,132.133,132.109,132.114,267200000.0
2005-06-15 19:02:00,132.111,132.144,132.111,132.135,191099999.0
2005-06-15 19:03:00,132.133,132.146,132.13,132.13,714600002.0
2005-06-15 19:04:00,132.127,132.127,132.106,132.121,271200000.0
2005-06-15 19:05:00,132.132,132.146,132.126,132.129,639900000.0
2005-06-15 19:06:00,132.138,132.168,132.137,132.167,856199991.0
2005-06-15 19:07:00,132.174,132.186,132.17,132.175,989300005.0
2005-06-15 19:08:00,132.174,132.177,132.149,132.149,834400003.0
2005-06-15 19:09:00,132.149,132.172,132.144,132.165,617100003.0
2005-06-15 19:10:00,132.179,132.186,132.166,132.186,186699999.0
2005-06-15 19:11:00,132.187,132.221,132.184,132.196,448600001.0
2005-06-15 19:12:00,132.213,132.22,132.205,132.216,346300000.0
2005-06-15 19:13:00,132.212,132.212,132.197,132.197,141699999.0
2005-06-15 19:14:00,132.194,132.21,132.193,132.208,215500002.0
2005-06-15 19:15:00,132.202,132.218,132.197,132.215,925599998.0
2005-06-15 19:16:00,132.221,132.234,132.206,132.234,424800001.0
2005-06-15 19:17:00,132.235,132.256,132.235,132.252,351599998.0
2005-06-15 19:18:00,132.257,132.259,132.241,132.249,288000001.0
2005-06-15 19:19:00,132.241,132.251,132.232,132.24,773600001.0
2005-06-15 19:20:00,132.238,132.258,132.235,132.243,433300004.0
2005-06-15 19:21:00,132.234,132.263,132.225,132.255,570499996.0
2005-06-15 19:22:00,132.256,132.256,132.234,132.234,63999998.0
2005-06-15 19:23:00,132.24,132.24,132.219,132.23,1090500001.0
2005-06-15 19:24:00,132.23,132.237,132.222,132.23,659999997.0
2005-06-15 19:25:00,132.232,132.243,132.228,132.238,564300000.0
2005-06-15 19:26:00,132.236,132.246,132.227,132.234,1021099990.0
2005-06-15 19:27:00,132.236,132.246,132.232,132.232,676900000.0
2005-06-15 19:28:00,132.235,132.248,132.233,132.245,416300000.0
2005-06-15 19:29:00,132.258,132.268,132.258,132.265,374399999.0
2005-06-15 19:30:00,132.274,132.291,132.271,132.272,650500002.0
2005-06-15 19:31:00,132.269,132.298,132.269,132.277,713299995.0
2005-06-15 19:32:00,132.271,132.289,132.27,132.274,863900006.0
2005-06-15 19:33:00,132.27,132.278,132.265,132.275,537700003.0
2005-06-15 19:34:00,132.283,132.283,132.267,132.274,838899997.0
2005-06-15 19:35:00,132.275,132.296,132.273,132.273,550599993.0
2005-06-15 19:36:00,132.271,132.271,132.251,132.252,533900000.0
2005-06-15 19:37:00,132.248,132.256,132.247,132.247,52700000.0
2005-06-15 19:38:00,132.252,132.265,132.249,132.258,598099999.0
2005-06-15 19:39:00,132.263,132.263,132.237,132.245,904700001.0
2005-06-15 19:40:00,132.248,132.248,132.234,132.248,594400003.0
2005-06-15 19:41:00,132.244,132.257,132.228,132.228,969599988.0
2005-06-15 19:42:00,132.23,132.235,132.22,132.227,447499994.0
2005-06-15 19:43:00,132.235,132.235,132.223,132.223,89000001.0
2005-06-15 19:44:00,132.235,132.245,132.235,132.24,673900004.0
2005-06-15 19:45:00,132.24,132.245,132.235,132.24,163200001.0
2005-06-15 19:46:00,132.239,132.239,132.227,132.232,358700004.0
2005-06-15 19:47:00,132.23,132.235,132.223,132.235,202399998.0
2005-06-15 19:48:00,132.233,132.233,132.212,132.218,821799998.0
2005-06-15 19:49:00,132.203,132.238,132.203,132.235,282499998.0
2005-06-15 19:50:00,132.245,132.282,132.237,132.282,315399999.0
2005-06-15 19:51:00,132.293,132.323,132.284,132.302,416600004.0
2005-06-15 19:52:00,132.317,132.387,132.312,132.387,462100003.0
2005-06-15 19:53:00,132.41,132.424,132.394,132.417,470700000.0
2005-06-15 19:54:00,132.408,132.42,132.405,132.414,384000000.0
2005-06-15 19:55:00,132.415,132.419,132.404,132.404,201100000.0
2005-06-15 19:56:00,132.399,132.403,132.387,132.4,450099999.0
2005-06-15 19:57:00,132.392,132.417,132.389,132.403,644200002.0
2005-06-15 19:58:00,132.412,132.415,132.383,132.383,574399999.0
2005-06-15 19:59:00,132.381,132.403,132.374,132.396,597099990.0
2005-06-15 20:00:00,132.401,132.407,132.375,132.375,142499999.0
2005-06-15 20:01:00,132.37,132.388,132.366,132.387,430500000.0
2005-06-15 20:02:00,132.384,132.391,132.369,132.374,257800002.0
2005-06-15 20:03:00,132.383,132.392,132.37,132.38,241899996.0
2005-06-15 20:04:00,132.391,132.398,132.386,132.395,522799997.0
2005-06-15 20:05:00,132.402,132.417,132.395,132.408,637100000.0
2005-06-15 20:06:00,132.415,132.421,132.403,132.41,648899997.0
2005-06-15 20:07:00,132.403,132.404,132.391,132.4,342300001.0
2005-06-15 20:08:00,132.397,132.4,132.388,132.397,608700000.0
2005-06-15 20:09:00,132.398,132.405,132.389,132.397,292199997.0
2005-06-15 20:10:00,132.383,132.417,132.383,132.407,369799999.0
2005-06-15 20:11:00,132.419,132.432,132.408,132.426,900000000.0
2005-06-15 20:12:00,132.415,132.418,132.393,132.393,616900004.0
2005-06-15 20:13:00,132.38,132.387,132.369,132.377,351100000.0
2005-06-15 20:14:00,132.372,132.397,132.372,132.396,317400000.0
2005-06-15 20:15:00,132.397,132.397,132.356,132.373,702199996.0
2005-06-15 20:16:00,132.36,132.378,132.347,132.347,652800011.0
2005-06-15 20:17:00,132.342,132.349,132.333,132.348,243400002.0
2005-06-15 20:18:00,132.347,132.348,132.34,132.348,95900001.0
2005-06-15 20:19:00,132.34,132.351,132.335,132.335,570600001.0
2005-06-15 20:20:00,132.327,132.335,132.325,132.33,214700000.0
2005-06-15 20:21:00,132.339,132.349,132.331,132.34,315999998.0
2005-06-15 20:22:00,132.34,132.346,132.335,132.338,441699997.0
2005-06-15 20:23:00,132.339,132.346,132.325,132.333,544200005.0
2005-06-15 20:24:00,132.34,132.352,132.334,132.342,260400000.0
2005-06-15 20:25:00,132.33,132.342,132.323,132.323,419799995.0
2005-06-15 20:26:00,132.322,132.33,132.319,132.322,321200000.0
2005-06-15 20:27:00,132.327,132.336,132.319,132.336,921399992.0
2005-06-15 20:28:00,132.338,132.338,132.321,132.335,982499997.0
2005-06-15 20:29:00,132.336,132.35,132.327,132.35,1402500002.0
2005-06-15 20:30:00,132.35,132.363,132.324,132.363,1804300000.0
2005-06-15 20:31:00,132.357,132.371,132.343,132.346,1439999996.0
2005-06-15 20:32:00,132.345,132.368,132.345,132.356,1208600001.0
2005-06-15 20:33:00,132.358,132.375,132.35,132.35,569299997.0
2005-06-15 20:34:00,132.354,132.377,132.353,132.368,373400001.0
2005-06-15 20:35:00,132.37,132.375,132.362,132.37,339300000.0
2005-06-15 20:36:00,132.364,132.364,132.35,132.353,490300001.0
2005-06-15 20:37:00,132.35,132.364,132.34,132.36,652600000.0
2005-06-15 20:38:00,132.368,132.37,132.352,132.352,755399999.0
2005-06-15 20:39:00,132.35,132.355,132.343,132.35,683499997.0
2005-06-15 20:40:00,132.346,132.359,132.345,132.359,983900004.0
2005-06-15 20:41:00,132.368,132.37,132.356,132.367,394599997.0
2005-06-15 20:42:00,132.367,132.367,132.351,132.355,334800004.0
2005-06-15 20:43:00,132.35,132.355,132.34,132.348,467899999.0
2005-06-15 20:44:00,132.35,132.367,132.346,132.367,873900003.0
2005-06-15 20:45:00,132.375,132.375,132.362,132.363,781600000.0
2005-06-15 20:46:00,132.367,132.374,132.355,132.368,687599991.0
2005-06-15 20:47:00,132.36,132.377,132.357,132.364,545299998.0
2005-06-15 20:48:00,132.365,132.384,132.365,132.367,584299996.0
2005-06-15 20:49:00,132.371,132.382,132.368,132.382,395700000.0
2005-06-15 20:50:00,132.38,132.392,132.377,132.385,1090899998.0
2005-06-15 20:51:00,132.378,132.388,132.377,132.383,384599996.0
2005-06-15 20:52:00,132.382,132.388,132.38,132.38,230799998.0
2005-06-15 20:53:00,132.38,132.385,132.372,132.385,841500000.0
2005-06-15 20:54:00,132.381,132.393,132.38,132.393,209600000.0
2005-06-15 20:55:00,132.387,132.393,132.377,132.388,881100003.0
2005-06-15 20:56:00,132.39,132.412,132.39,132.4,985500001.0
2005-06-15 20:57:00,132.405,132.42,132.404,132.405,614000004.0
2005-06-15 20:58:00,132.417,132.423,132.405,132.405,1362199995.0
2005-06-15 20:59:00,132.411,132.419,132.395,132.395,1179199994.0
2005-06-15 21:00:00,132.391,132.398,132.378,132.395,1278999992.0
2005-06-15 21:01:00,132.402,132.402,132.38,132.388,815199998.0
2005-06-15 21:02:00,132.379,132.388,132.368,132.368,503499999.0
2005-06-15 21:03:00,132.366,132.391,132.366,132.375,884600003.0
2005-06-15 21:04:00,132.372,132.375,132.358,132.375,510799997.0
2005-06-15 21:05:00,132.379,132.389,132.368,132.383,447999999.0
2005-06-15 21:06:00,132.382,132.393,132.377,132.379,666100000.0
2005-06-15 21:07:00,132.378,132.383,132.367,132.371,492899998.0
2005-06-15 21:08:00,132.366,132.37,132.355,132.355,427500001.0
2005-06-15 21:09:00,132.364,132.365,132.352,132.352,182300000.0
2005-06-15 21:10:00,132.35,132.362,132.338,132.348,480300002.0
2005-06-15 21:11:00,132.352,132.364,132.344,132.344,223800000.0
2005-06-15 21:12:00,132.338,132.354,132.325,132.325,318000001.0
2005-06-15 21:13:00,132.323,132.344,132.323,132.335,588999996.0
2005-06-15 21:14:00,132.325,132.335,132.322,132.33,694799998.0
2005-06-15 21:15:00,132.319,132.329,132.311,132.315,782299995.0
2005-06-15 21:16:00,132.314,132.32,132.302,132.315,661500002.0
2005-06-15 21:17:00,132.308,132.309,132.297,132.298,729100001.0
2005-06-15 21:18:00,132.297,132.297,132.279,132.28,308099997.0
2005-06-15 21:19:00,132.285,132.298,132.284,132.285,370699999.0
2005-06-15 21:20:00,132.285,132.288,132.256,132.269,1147499996.0
2005-06-15 21:21:00,132.271,132.29,132.271,132.285,810199993.0
2005-06-15 21:22:00,132.285,132.285,132.253,132.27,947900004.0
2005-06-15 21:23:00,132.264,132.282,132.263,132.263,643300003.0
2005-06-15 21:24:00,132.255,132.271,132.248,132.258,481099997.0
2005-06-15 21:25:00,132.256,132.264,132.247,132.253,648499996.0
2005-06-15 21:26:00,132.26,132.267,132.255,132.257,317199997.0
2005-06-15 21:27:00,132.265,132.282,132.264,132.271,163999997.0
2005-06-15 21:28:00,132.263,132.273,132.263,132.27,138000000.0
2005-06-15 21:29:00,132.27,132.275,132.26,132.265,148400000.0
2005-06-15 21:30:00,132.263,132.284,132.262,132.267,238700000.0
2005-06-15 21:31:00,132.265,132.27,132.265,132.27,90800001.0
2005-06-15 21:32:00,132.268,132.274,132.26,132.268,599999997.0
2005-06-15 21:33:00,132.267,132.267,132.246,132.252,109699999.0
2005-06-15 21:34:00,132.26,132.265,132.26,132.26,340399998.0
2005-06-15 21:35:00,132.255,132.255,132.231,132.231,217600001.0
2005-06-15 21:36:00,132.216,132.223,132.206,132.223,197999998.0
2005-06-15 21:37:00,132.23,132.235,132.228,132.228,70400000.0
2005-06-15 21:38:00,132.232,132.239,132.229,132.239,101300001.0
2005-06-15 21:39:00,132.236,132.236,132.22,132.22,219599997.0
2005-06-15 21:40:00,132.22,132.233,132.22,132.233,262800001.0
2005-06-15 21:41:00,132.232,132.232,132.214,132.228,162400001.0
2005-06-15 21:42:00,132.237,132.253,132.237,132.24,221099999.0
2005-06-15 21:43:00,132.229,132.233,132.223,132.23,387899996.0
2005-06-15 21:44:00,132.235,132.245,132.23,132.237,635999999.0
2005-06-15 21:45:00,132.238,132.241,132.232,132.239,331100003.0
2005-06-15 21:46:00,132.238,132.244,132.229,132.229,455599999.0
2005-06-15 21:47:00,132.233,132.244,132.23,132.235,401500001.0
2005-06-15 21:48:00,132.22,132.225,132.22,132.225,134800002.0
2005-06-15 21:49:00,132.213,132.224,132.213,132.213,150199999.0
2005-06-15 21:50:00,132.215,132.223,132.215,132.223,110300000.0
2005-06-15 21:51:00,132.224,132.23,132.224,132.225,130900000.0
2005-06-15 21:52:00,132.217,132.232,132.217,132.225,101599999.0
2005-06-15 21:53:00,132.228,132.242,132.228,132.242,84900000.0
2005-06-15 21:54:00,132.245,132.245,132.235,132.24,82700000.0
2005-06-15 21:55:00,132.249,132.257,132.247,132.257,75400002.0
2005-06-15 21:56:00,132.263,132.263,132.256,132.256,50200000.0
2005-06-15 21:57:00,132.246,132.258,132.241,132.242,181600001.0
2005-06-15 21:58:00,132.242,132.253,132.242,132.248,96699998.0
2005-06-15 21:59:00,132.241,132.255,132.241,132.255,80499999.0
2005-06-15 22:00:00,132.26,132.27,132.257,132.257,195500000.0
2005-06-15 22:01:00,132.257,132.263,132.245,132.247,389099999.0
2005-06-15 22:02:00,132.248,132.251,132.237,132.246,482200003.0
2005-06-15 22:03:00,132.253,132.268,132.253,132.268,99400000.0
2005-06-15 22:04:00,132.273,132.274,132.263,132.27,246100002.0
2005-06-15 22:05:00,132.267,132.271,132.259,132.263,115700000.0
2005-06-15 22:06:00,132.262,132.269,132.258,132.269,117300002.0
2005-06-15 22:07:00,132.272,132.278,132.265,132.278,140099996.0
2005-06-15 22:08:00,132.286,132.302,132.284,132.302,228500003.0
2005-06-15 22:09:00,132.299,132.299,132.292,132.292,48900000.0
2005-06-15 22:10:00,132.292,132.299,132.292,132.299,119699999.0
2005-06-15 22:11:00,132.297,132.313,132.297,132.307,155399996.0
2005-06-15 22:12:00,132.308,132.313,132.304,132.309,236900001.0
2005-06-15 22:13:00,132.309,132.311,132.297,132.303,145399997.0
2005-06-15 22:14:00,132.304,132.304,132.292,132.296,132799998.0
2005-06-15 22:15:00,132.295,132.301,132.285,132.285,165399998.0
2005-06-15 22:16:00,132.29,132.304,132.29,132.304,249300000.0
2005-06-15 22:17:00,132.303,132.303,132.3,132.3,33000000.0
2005-06-15 22:18:00,132.299,132.299,132.281,132.281,98699998.0
2005-06-15 22:19:00,132.279,132.287,132.275,132.275,65600000.0
2005-06-15 22:20:00,132.268,132.268,132.258,132.266,89100000.0
2005-06-15 22:21:00,132.273,132.273,132.256,132.256,85700001.0
2005-06-15 22:22:00,132.255,132.259,132.252,132.252,145599999.0
2005-06-15 22:23:00,132.252,132.258,132.25,132.257,237500000.0
2005-06-15 22:24:00,132.261,132.266,132.258,132.26,68600000.0
2005-06-15 22:25:00,132.258,132.265,132.255,132.255,295500000.0
2005-06-15 22:26:00,132.253,132.256,132.249,132.255,136499998.0
2005-06-15 22:27:00,132.255,132.268,132.247,132.254,553999995.0
2005-06-15 22:28:00,132.253,132.253,132.244,132.253,281000000.0
2005-06-15 22:29:00,132.262,132.268,132.262,132.268,132599997.0
2005-06-15 22:30:00,132.266,132.266,132.255,132.26,36300000.0
2005-06-15 22:31:00,132.255,132.255,132.24,132.24,136600000.0
2005-06-15 22:32:00,132.251,132.257,132.244,132.247,230100001.0
2005-06-15 22:33:00,132.252,132.26,132.248,132.26,329600002.0
2005-06-15 22:34:00,132.261,132.266,132.254,132.261,261600002.0
2005-06-15 22:35:00,132.254,132.269,132.249,132.25,143300003.0
2005-06-15 22:36:00,132.258,132.285,132.258,132.272,338899998.0
2005-06-15 22:37:00,132.258,132.27,132.248,132.257,198599999.0
2005-06-15 22:38:00,132.256,132.273,132.25,132.255,160099999.0
2005-06-15 22:39:00,132.272,132.278,132.256,132.278,299800001.0
2005-06-15 22:40:00,132.283,132.297,132.271,132.285,389100004.0
2005-06-15 22:41:00,132.288,132.288,132.276,132.28,147500001.0
2005-06-15 22:42:00,132.29,132.29,132.283,132.285,247000000.0
2005-06-15 22:43:00,132.285,132.285,132.267,132.276,87999999.0
2005-06-15 22:44:00,132.285,132.301,132.285,132.291,206299999.0
2005-06-15 22:45:00,132.285,132.301,132.281,132.285,321899996.0
2005-06-15 22:46:00,132.285,132.286,132.279,132.283,118699998.0
2005-06-15 22:47:00,132.289,132.289,132.278,132.285,166000002.0
2005-06-15 22:48:00,132.278,132.278,132.251,132.259,329400001.0
2005-06-15 22:49:00,132.254,132.26,132.242,132.252,267100004.0
2005-06-15 22:50:00,132.253,132.263,132.253,132.256,100400002.0
2005-06-15 22:51:00,132.262,132.301,132.262,132.293,229300000.0
2005-06-15 22:52:00,132.293,132.298,132.283,132.298,192599998.0
2005-06-15 22:53:00,132.288,132.296,132.285,132.295,183300004.0
2005-06-15 22:54:00,132.295,132.3,132.292,132.3,186399997.0
2005-06-15 22:55:00,132.307,132.328,132.289,132.289,140299998.0
2005-06-15 22:56:00,132.294,132.303,132.294,132.3,126200001.0
2005-06-15 22:57:00,132.294,132.302,132.288,132.302,207599999.0
2005-06-15 22:58:00,132.308,132.311,132.291,132.291,96199999.0
2005-06-15 22:59:00,132.285,132.285,132.253,132.265,257000000.0
2005-06-15 23:00:00,132.288,132.311,132.28,132.287,101599998.0
2005-06-15 23:01:00,132.305,132.326,132.27,132.311,90399999.0
2005-06-15 23:02:00,132.285,132.316,132.279,132.302,113700002.0
2005-06-15 23:03:00,132.31,132.31,132.285,132.285,122499998.0
2005-06-15 23:04:00,132.289,132.309,132.286,132.301,187300003.0
2005-06-15 23:05:00,132.319,132.319,132.28,132.295,128300002.0
2005-06-15 23:06:00,132.272,132.305,132.272,132.289,77699999.0
2005-06-15 23:07:00,132.297,132.316,132.281,132.316,63700000.0
2005-06-15 23:08:00,132.313,132.34,132.299,132.316,193500000.0
2005-06-15 23:09:00,132.337,132.343,132.32,132.337,87799998.0
2005-06-15 23:10:00,132.315,132.327,132.293,132.327,85100000.0
2005-06-15 23:11:00,132.338,132.338,132.28,132.29,147700002.0
2005-06-15 23:12:00,132.327,132.327,132.292,132.292,23000000.0
2005-06-15 23:13:00,132.265,132.302,132.265,132.298,75400000.0
2005-06-15 23:14:00,132.312,132.346,132.298,132.328,129399996.0
2005-06-15 23:15:00,132.322,132.343,132.316,132.329,91200002.0
2005-06-15 23:16:00,132.317,132.377,132.317,132.372,87799999.0
2005-06-15 23:17:00,132.375,132.378,132.329,132.368,163600001.0
2005-06-15 23:18:00,132.365,132.365,132.324,132.364,125799999.0
2005-06-15 23:19:00,132.354,132.374,132.346,132.371,146500001.0
2005-06-15 23:20:00,132.4,132.4,132.359,132.381,121899999.0
2005-06-15 23:21:00,132.4,132.4,132.358,132.391,57800000.0
2005-06-15 23:22:00,132.4,132.406,132.368,132.379,219800001.0
2005-06-15 23:23:00,132.305,132.376,132.305,132.37,91400002.0
2005-06-15 23:24:00,132.362,132.381,132.362,132.381,91799999.0
2005-06-15 23:25:00,132.379,132.384,132.372,132.379,67100001.0
2005-06-15 23:26:00,132.338,132.356,132.292,132.346,85200000.0
2005-06-15 23:27:00,132.358,132.376,132.358,132.375,64800000.0
2005-06-15 23:28:00,132.363,132.363,132.32,132.32,31900000.0
2005-06-15 23:29:00,132.323,132.334,132.321,132.334,109400001.0
2005-06-15 23:30:00,132.338,132.338,132.335,132.337,73600000.0
2005-06-15 23:31:00,132.343,132.351,132.342,132.342,76799999.0
2005-06-15 23:32:00,132.335,132.335,132.335,132.335,17600000.0
2005-06-15 23:33:00,132.336,132.337,132.334,132.337,81499999.0
2005-06-15 23:34:00,132.338,132.345,132.338,132.34,56000000.0
2005-06-15 23:35:00,132.345,132.345,132.335,132.345,106800000.0
2005-06-15 23:36:00,132.333,132.342,132.325,132.333,67200000.0
2005-06-15 23:37:00,132.34,132.345,132.335,132.345,121199999.0
2005-06-15 23:38:00,132.34,132.345,132.335,132.335,150899998.0
2005-06-15 23:39:00,132.343,132.345,132.337,132.345,67199999.0
2005-06-15 23:40:00,132.34,132.343,132.335,132.34,69599999.0
2005-06-15 23:41:00,132.331,132.349,132.331,132.342,58700000.0
2005-06-15 23:42:00,132.33,132.381,132.33,132.36,113200001.0
2005-06-15 23:43:00,132.34,132.34,132.34,132.34,12800000.0
2005-06-15 23:44:00,132.335,132.345,132.335,132.342,114600001.0
2005-06-15 23:45:00,132.34,132.34,132.335,132.34,127499999.0
2005-06-15 23:46:00,132.34,132.34,132.34,132.34,25600000.0
2005-06-15 23:47:00,132.338,132.345,132.335,132.34,117299997.0
2005-06-15 23:48:00,132.335,132.34,132.332,132.34,69500000.0
2005-06-15 23:49:00,132.34,132.34,132.332,132.332,50100000.0
2005-06-15 23:50:00,132.33,132.33,132.296,132.296,34699999.0
2005-06-15 23:51:00,132.276,132.292,132.276,132.282,68000000.0
2005-06-15 23:52:00,132.286,132.297,132.285,132.285,67200000.0
2005-06-15 23:53:00,132.285,132.297,132.274,132.297,100200000.0
2005-06-15 23:54:00,132.311,132.311,132.302,132.31,83400001.0
2005-06-15 23:55:00,132.314,132.314,132.309,132.309,17600000.0
2005-06-15 23:56:00,132.318,132.325,132.315,132.325,132399999.0
2005-06-15 23:57:00,132.322,132.322,132.313,132.322,103000001.0
2005-06-15 23:58:00,132.32,132.32,132.32,132.32,21300000.0
2005-06-15 23:59:00,132.32,132.325,132.317,132.325,80200000.0
2005-06-16 00:00:00,132.312,132.325,132.312,132.32,78199998.0
2005-06-16 00:01:00,132.315,132.315,132.313,132.315,29600000.0
2005-06-16 00:02:00,132.318,132.32,132.313,132.32,116500002.0
2005-06-16 00:03:00,132.329,132.332,132.325,132.325,63500000.0
2005-06-16 00:04:00,132.351,132.36,132.338,132.341,86200000.0
2005-06-16 00:05:00,132.33,132.331,132.313,132.318,61600000.0
2005-06-16 00:06:00,132.317,132.319,132.317,132.318,47900001.0
2005-06-16 00:07:00,132.324,132.342,132.324,132.338,44900000.0
2005-06-16 00:08:00,132.325,132.333,132.32,132.32,99200000.0
2005-06-16 00:09:00,132.327,132.331,132.317,132.322,69699999.0
2005-06-16 00:10:00,132.32,132.328,132.32,132.328,67200000.0
2005-06-16 00:11:00,132.32,132.32,132.317,132.317,13600000.0
2005-06-16 00:12:00,132.331,132.335,132.325,132.335,79099999.0
2005-06-16 00:13:00,132.335,132.338,132.327,132.328,77199998.0
2005-06-16 00:14:00,132.332,132.338,132.331,132.338,37600000.0
2005-06-16 00:15:00,132.347,132.349,132.327,132.334,119799998.0
2005-06-16 00:16:00,132.338,132.345,132.33,132.34,135400001.0
2005-06-16 00:17:00,132.34,132.345,132.34,132.345,127399999.0
2005-06-16 00:18:00,132.34,132.345,132.338,132.338,68199999.0
2005-06-16 00:19:00,132.334,132.341,132.328,132.338,49500000.0
2005-06-16 00:20:00,132.34,132.345,132.333,132.34,32200000.0
2005-06-16 00:21:00,132.337,132.345,132.337,132.34,78600000.0
2005-06-16 00:22:00,132.337,132.357,132.335,132.355,103400002.0
2005-06-16 00:23:00,132.36,132.36,132.345,132.348,28600000.0
2005-06-16 00:24:00,132.355,132.355,132.345,132.345,73500000.0
2005-06-16 00:25:00,132.355,132.355,132.348,132.355,44100002.0
2005-06-16 00:26:00,132.348,132.351,132.345,132.351,36799999.0
2005-06-16 00:27:00,132.35,132.35,132.35,132.35,18400000.0
2005-06-16 00:28:00,132.345,132.361,132.335,132.335,98100000.0
2005-06-16 00:29:00,132.357,132.36,132.35,132.353,52799999.0
2005-06-16 00:30:00,132.349,132.358,132.342,132.342,89600000.0
2005-06-16 00:31:00,132.335,132.352,132.335,132.335,127499999.0
2005-06-16 00:32:00,132.358,132.375,132.324,132.372,131299999.0
2005-06-16 00:33:00,132.34,132.34,132.335,132.34,89599999.0
2005-06-16 00:34:00,132.336,132.336,132.318,132.323,67300000.0
2005-06-16 00:35:00,132.317,132.34,132.315,132.34,142200003.0
2005-06-16 00:36:00,132.34,132.34,132.328,132.333,70599999.0
2005-06-16 00:37:00,132.337,132.358,132.337,132.358,86800000.0
2005-06-16 00:38:00,132.347,132.353,132.339,132.341,97000001.0
2005-06-16 00:39:00,132.341,132.341,132.325,132.329,63200000.0
2005-06-16 00:40:00,132.317,132.317,132.304,132.317,48700001.0
2005-06-16 00:41:00,132.32,132.328,132.32,132.328,113999998.0
2005-06-16 00:42:00,132.325,132.337,132.325,132.337,55699999.0
2005-06-16 00:43:00,132.342,132.342,132.326,132.328,126400001.0
2005-06-16 00:44:00,132.324,132.324,132.302,132.308,120699997.0
2005-06-16 00:45:00,132.313,132.315,132.302,132.302,30500000.0
2005-06-16 00:46:00,132.305,132.316,132.305,132.312,32300000.0
2005-06-16 00:47:00,132.325,132.337,132.325,132.328,42100000.0
2005-06-16 00:48:00,132.333,132.335,132.325,132.335,50800000.0
2005-06-16 00:49:00,132.328,132.328,132.321,132.321,70899999.0
2005-06-16 00:50:00,132.314,132.329,132.314,132.32,46100000.0
2005-06-16 00:51:00,132.32,132.326,132.312,132.315,86999999.0
2005-06-16 00:52:00,132.309,132.322,132.307,132.322,139799999.0
2005-06-16 00:53:00,132.317,132.317,132.306,132.313,36300000.0
2005-06-16 00:54:00,132.31,132.319,132.301,132.301,88200000.0
2005-06-16 00:55:00,132.297,132.314,132.297,132.305,139400000.0
2005-06-16 00:56:00,132.31,132.321,132.304,132.304,94600000.0
2005-06-16 00:57:00,132.303,132.315,132.303,132.315,52400000.0
2005-06-16 00:58:00,132.323,132.329,132.31,132.317,71800000.0
2005-06-16 00:59:00,132.318,132.32,132.312,132.312,57000000.0
2005-06-16 01:00:00,132.313,132.322,132.308,132.319,140100001.0
2005-06-16 01:01:00,132.321,132.33,132.319,132.33,88400000.0
2005-06-16 01:02:00,132.332,132.333,132.323,132.333,113999998.0
2005-06-16 01:03:00,132.326,132.335,132.326,132.329,45100000.0
2005-06-16 01:04:00,132.32,132.329,132.318,132.328,199699999.0
2005-06-16 01:05:00,132.328,132.331,132.32,132.326,26500000.0
2005-06-16 01:06:00,132.322,132.329,132.315,132.324,114599999.0
2005-06-16 01:07:00,132.328,132.328,132.317,132.322,140199996.0
2005-06-16 01:08:00,132.328,132.328,132.323,132.323,78400000.0
2005-06-16 01:09:00,132.322,132.329,132.316,132.325,118399999.0
2005-06-16 01:10:00,132.325,132.325,132.315,132.32,139999998.0
2005-06-16 01:11:00,132.315,132.32,132.315,132.318,65000001.0
2005-06-16 01:12:00,132.321,132.321,132.302,132.302,116400001.0
2005-06-16 01:13:00,132.302,132.308,132.3,132.308,104600001.0
2005-06-16 01:14:00,132.306,132.307,132.288,132.288,45500000.0
2005-06-16 01:15:00,132.303,132.303,132.288,132.288,80100000.0
2005-06-16 01:16:00,132.298,132.303,132.291,132.298,199900003.0
2005-06-16 01:17:00,132.286,132.292,132.267,132.267,98400001.0
2005-06-16 01:18:00,132.273,132.273,132.27,132.27,89100001.0
2005-06-16 01:19:00,132.274,132.277,132.267,132.267,118500000.0
2005-06-16 01:20:00,132.267,132.279,132.265,132.272,94599999.0
2005-06-16 01:21:00,132.273,132.282,132.271,132.274,80899998.0
2005-06-16 01:22:00,132.275,132.285,132.275,132.28,96999998.0
2005-06-16 01:23:00,132.28,132.285,132.273,132.28,74399999.0
2005-06-16 01:24:00,132.28,132.304,132.271,132.275,80899999.0
2005-06-16 01:25:00,132.28,132.28,132.278,132.278,20000000.0
2005-06-16 01:26:00,132.285,132.291,132.272,132.285,170100000.0
2005-06-16 01:27:00,132.301,132.305,132.301,132.301,55700000.0
2005-06-16 01:28:00,132.297,132.302,132.292,132.295,77999998.0
2005-06-16 01:29:00,132.303,132.303,132.284,132.284,56600000.0
2005-06-16 01:30:00,132.282,132.294,132.28,132.288,129999998.0
2005-06-16 01:31:00,132.28,132.284,132.275,132.284,111600000.0
2005-06-16 01:32:00,132.277,132.278,132.274,132.278,88699999.0
2005-06-16 01:33:00,132.268,132.268,132.258,132.267,87300000.0
2005-06-16 01:34:00,132.274,132.274,132.243,132.249,186500003.0
2005-06-16 01:35:00,132.257,132.263,132.248,132.263,134699997.0
2005-06-16 01:36:00,132.256,132.257,132.241,132.25,83500000.0
2005-06-16 01:37:00,132.248,132.256,132.245,132.25,59000000.0
2005-06-16 01:38:00,132.245,132.245,132.233,132.239,57500001.0
2005-06-16 01:39:00,132.245,132.245,132.233,132.24,147000002.0
2005-06-16 01:40:00,132.241,132.249,132.239,132.249,130600002.0
2005-06-16 01:41:00,132.24,132.245,132.24,132.24,57300001.0
2005-06-16 01:42:00,132.243,132.243,132.228,132.237,131300001.0
2005-06-16 01:43:00,132.23,132.243,132.23,132.239,51700001.0
2005-06-16 01:44:00,132.236,132.237,132.222,132.228,102500000.0
2005-06-16 01:45:00,132.238,132.238,132.235,132.238,32700000.0
2005-06-16 01:46:00,132.23,132.23,132.224,132.228,61500000.0
2005-06-16 01:47:00,132.221,132.232,132.22,132.232,78500002.0
2005-06-16 01:48:00,132.225,132.23,132.223,132.23,72999999.0
2005-06-16 01:49:00,132.228,132.229,132.214,132.227,71599999.0
2005-06-16 01:50:00,132.216,132.225,132.216,132.225,68299999.0
2005-06-16 01:51:00,132.232,132.232,132.214,132.22,85099998.0
2005-06-16 01:52:00,132.218,132.218,132.207,132.216,35200000.0
2005-06-16 01:53:00,132.218,132.222,132.21,132.22,97600000.0
2005-06-16 01:54:00,132.225,132.225,132.21,132.21,53500000.0
2005-06-16 01:55:00,132.227,132.233,132.216,132.233,113199998.0
2005-06-16 01:56:00,132.233,132.24,132.229,132.237,139200000.0
2005-06-16 01:57:00,132.236,132.236,132.234,132.234,28800000.0
2005-06-16 01:58:00,132.235,132.235,132.235,132.235,7500000.0
2005-06-16 01:59:00,132.237,132.242,132.223,132.232,60900000.0
2005-06-16 02:00:00,132.225,132.234,132.209,132.223,57700000.0
2005-06-16 02:01:00,132.225,132.234,132.217,132.231,56000000.0
2005-06-16 02:02:00,132.238,132.239,132.23,132.233,103399999.0
2005-06-16 02:03:00,132.24,132.254,132.24,132.245,87800000.0
2005-06-16 02:04:00,132.244,132.246,132.244,132.246,50499998.0
2005-06-16 02:05:00,132.243,132.258,132.243,132.253,62300000.0
2005-06-16 02:06:00,132.257,132.261,132.253,132.255,56500000.0
2005-06-16 02:07:00,132.24,132.245,132.23,132.235,99800000.0
2005-06-16 02:08:00,132.24,132.245,132.238,132.238,154900003.0
2005-06-16 02:09:00,132.24,132.24,132.226,132.228,56800000.0
2005-06-16 02:10:00,132.229,132.232,132.219,132.227,102100003.0
2005-06-16 02:11:00,132.231,132.242,132.229,132.242,104300001.0
2005-06-16 02:12:00,132.235,132.235,132.224,132.234,107500000.0
2005-06-16 02:13:00,132.242,132.244,132.223,132.223,79300000.0
2005-06-16 02:14:00,132.212,132.223,132.21,132.215,146000000.0
2005-06-16 02:15:00,132.221,132.224,132.213,132.22,144699999.0
2005-06-16 02:16:00,132.221,132.226,132.219,132.221,110400000.0
2005-06-16 02:17:00,132.228,132.236,132.228,132.236,40000000.0
2005-06-16 02:18:00,132.24,132.244,132.232,132.244,82100000.0
2005-06-16 02:19:00,132.239,132.242,132.23,132.232,72600000.0
2005-06-16 02:20:00,132.237,132.237,132.213,132.213,94199999.0
2005-06-16 02:21:00,132.203,132.216,132.201,132.205,78300000.0
2005-06-16 02:22:00,132.211,132.229,132.211,132.214,34199999.0
2005-06-16 02:23:00,132.225,132.24,132.225,132.227,40000000.0
2005-06-16 02:24:00,132.237,132.255,132.237,132.255,56000000.0
2005-06-16 02:25:00,132.237,132.243,132.234,132.24,126599999.0
2005-06-16 02:26:00,132.242,132.25,132.242,132.25,83900001.0
2005-06-16 02:27:00,132.253,132.257,132.253,132.257,23200000.0
2005-06-16 02:28:00,132.265,132.282,132.265,132.281,83200001.0
2005-06-16 02:29:00,132.275,132.288,132.274,132.288,148700002.0
2005-06-16 02:30:00,132.286,132.288,132.279,132.288,39899999.0
2005-06-16 02:31:00,132.289,132.289,132.269,132.279,114900002.0
2005-06-16 02:32:00,132.278,132.294,132.271,132.29,85400001.0
2005-06-16 02:33:00,132.282,132.284,132.275,132.284,37600000.0
2005-06-16 02:34:00,132.28,132.282,132.276,132.28,50500000.0
2005-06-16 02:35:00,132.276,132.283,132.269,132.283,58500001.0
2005-06-16 02:36:00,132.282,132.295,132.278,132.283,87800001.0
2005-06-16 02:37:00,132.278,132.278,132.263,132.263,73100001.0
2005-06-16 02:38:00,132.265,132.265,132.255,132.265,102099999.0
2005-06-16 02:39:00,132.256,132.256,132.245,132.245,26400000.0
2005-06-16 02:40:00,132.235,132.256,132.235,132.256,88000000.0
2005-06-16 02:41:00,132.256,132.256,132.247,132.251,79099999.0
2005-06-16 02:42:00,132.248,132.254,132.245,132.245,76700000.0
2005-06-16 02:43:00,132.248,132.255,132.245,132.245,58100000.0
2005-06-16 02:44:00,132.241,132.249,132.235,132.235,47999999.0
2005-06-16 02:45:00,132.242,132.248,132.241,132.241,82200000.0
2005-06-16 02:46:00,132.248,132.262,132.248,132.251,162200002.0
2005-06-16 02:47:00,132.255,132.255,132.23,132.25,102300001.0
2005-06-16 02:48:00,132.248,132.248,132.241,132.241,46100000.0
2005-06-16 02:49:00,132.247,132.253,132.241,132.248,96800001.0
2005-06-16 02:50:00,132.252,132.252,132.241,132.241,66999998.0
2005-06-16 02:51:00,132.246,132.256,132.24,132.24,53600000.0
2005-06-16 02:52:00,132.237,132.245,132.235,132.245,120700002.0
2005-06-16 02:53:00,132.243,132.246,132.235,132.243,41300000.0
2005-06-16 02:54:00,132.242,132.246,132.241,132.246,23500000.0
2005-06-16 02:55:00,132.244,132.244,132.236,132.236,18400000.0
2005-06-16 02:56:00,132.229,132.229,132.218,132.222,137799999.0
2005-06-16 02:57:00,132.234,132.239,132.225,132.226,131099999.0
2005-06-16 02:58:00,132.226,132.226,132.214,132.219,29800000.0
2005-06-16 02:59:00,132.218,132.221,132.211,132.214,132700002.0
2005-06-16 03:00:00,132.229,132.229,132.221,132.221,13600000.0
2005-06-16 03:01:00,132.233,132.235,132.228,132.235,62900000.0
2005-06-16 03:02:00,132.23,132.233,132.218,132.222,75500000.0
2005-06-16 03:03:00,132.221,132.232,132.217,132.232,75800000.0
2005-06-16 03:04:00,132.221,132.226,132.215,132.22,63700000.0
2005-06-16 03:05:00,132.219,132.225,132.213,132.213,162600003.0
2005-06-16 03:06:00,132.205,132.223,132.205,132.205,153900003.0
2005-06-16 03:07:00,132.203,132.203,132.181,132.19,92699999.0
2005-06-16 03:08:00,132.188,132.197,132.188,132.197,9600000.0
2005-06-16 03:09:00,132.193,132.195,132.18,132.19,75700000.0
2005-06-16 03:10:00,132.192,132.192,132.181,132.181,16000000.0
2005-06-16 03:11:00,132.18,132.18,132.174,132.178,66300001.0
2005-06-16 03:12:00,132.173,132.197,132.173,132.177,92700000.0
2005-06-16 03:13:00,132.182,132.188,132.18,132.18,80200000.0
2005-06-16 03:14:00,132.174,132.186,132.171,132.186,65300000.0
2005-06-16 03:15:00,132.197,132.197,132.172,132.172,136699997.0
2005-06-16 03:16:00,132.163,132.177,132.162,132.177,158500000.0
2005-06-16 03:17:00,132.175,132.175,132.143,132.151,48899999.0
2005-06-16 03:18:00,132.152,132.155,132.141,132.141,73100000.0
2005-06-16 03:19:00,132.138,132.142,132.138,132.142,35899998.0
2005-06-16 03:20:00,132.149,132.16,132.145,132.145,106100000.0
2005-06-16 03:21:00,132.158,132.162,132.154,132.158,109899998.0
2005-06-16 03:22:00,132.155,132.161,132.149,132.153,115899999.0
2005-06-16 03:23:00,132.147,132.15,132.145,132.145,102200001.0
2005-06-16 03:24:00,132.153,132.161,132.149,132.158,117400000.0
2005-06-16 03:25:00,132.165,132.178,132.158,132.168,148599999.0
2005-06-16 03:26:00,132.18,132.197,132.178,132.183,65899998.0
2005-06-16 03:27:00,132.188,132.208,132.188,132.195,34300000.0
2005-06-16 03:28:00,132.208,132.208,132.2,132.203,46900000.0
2005-06-16 03:29:00,132.196,132.196,132.178,132.18,103099999.0
2005-06-16 03:30:00,132.179,132.197,132.179,132.194,69900000.0
2005-06-16 03:31:00,132.183,132.183,132.17,132.178,103400001.0
2005-06-16 03:32:00,132.168,132.179,132.161,132.177,87300002.0
2005-06-16 03:33:00,132.176,132.184,132.164,132.164,126500000.0
2005-06-16 03:34:00,132.173,132.186,132.173,132.181,29100000.0
2005-06-16 03:35:00,132.176,132.178,132.17,132.17,70200000.0
2005-06-16 03:36:00,132.156,132.156,132.154,132.154,40400001.0
2005-06-16 03:37:00,132.138,132.147,132.138,132.147,39099998.0
2005-06-16 03:38:00,132.137,132.137,132.129,132.132,28800000.0
2005-06-16 03:39:00,132.132,132.132,132.116,132.119,75799998.0
2005-06-16 03:40:00,132.112,132.12,132.112,132.117,27000000.0
2005-06-16 03:41:00,132.106,132.106,132.093,132.093,54200000.0
2005-06-16 03:42:00,132.085,132.095,132.085,132.095,24000000.0
2005-06-16 03:43:00,132.093,132.093,132.082,132.082,21499999.0
2005-06-16 03:44:00,132.082,132.092,132.081,132.092,84700000.0
2005-06-16 03:45:00,132.097,132.102,132.089,132.102,84300000.0
2005-06-16 03:46:00,132.1,132.107,132.098,132.107,113400002.0
2005-06-16 03:47:00,132.103,132.122,132.103,132.122,55800000.0
2005-06-16 03:48:00,132.124,132.132,132.116,132.132,160600000.0
2005-06-16 03:49:00,132.129,132.133,132.119,132.133,61299999.0
2005-06-16 03:50:00,132.125,132.125,132.112,132.112,76899998.0
2005-06-16 03:51:00,132.113,132.115,132.106,132.115,83199999.0
2005-06-16 03:52:00,132.118,132.123,132.115,132.123,102199997.0
2005-06-16 03:53:00,132.107,132.107,132.082,132.082,20000000.0
2005-06-16 03:54:00,132.069,132.078,132.06,132.063,48799999.0
2005-06-16 03:55:00,132.068,132.084,132.068,132.084,102300000.0
2005-06-16 03:56:00,132.071,132.074,132.067,132.071,68700002.0
2005-06-16 03:57:00,132.078,132.092,132.074,132.092,144500001.0
2005-06-16 03:58:00,132.083,132.083,132.068,132.068,61600000.0
2005-06-16 03:59:00,132.05,132.05,132.045,132.049,63400000.0
2005-06-16 04:00:00,132.048,132.05,132.048,132.05,47900000.0
2005-06-16 04:01:00,132.052,132.061,132.049,132.052,69600000.0
2005-06-16 04:02:00,132.045,132.045,132.035,132.035,55899999.0
2005-06-16 04:03:00,132.039,132.039,132.029,132.029,6300000.0
2005-06-16 04:04:00,132.036,132.048,132.03,132.041,68200001.0
2005-06-16 04:05:00,132.04,132.058,132.04,132.058,31399999.0
2005-06-16 04:06:00,132.064,132.064,132.055,132.056,56000000.0
2005-06-16 04:07:00,132.058,132.06,132.05,132.06,36600000.0
2005-06-16 04:08:00,132.06,132.06,132.045,132.056,56000000.0
2005-06-16 04:09:00,132.055,132.067,132.055,132.06,172300002.0
2005-06-16 04:10:00,132.06,132.06,132.055,132.06,82800001.0
2005-06-16 04:11:00,132.053,132.065,132.051,132.065,35299999.0
2005-06-16 04:12:00,132.065,132.075,132.065,132.065,136600003.0
2005-06-16 04:13:00,132.067,132.068,132.062,132.062,74900000.0
2005-06-16 04:14:00,132.059,132.059,132.054,132.058,36199999.0
2005-06-16 04:15:00,132.053,132.058,132.053,132.053,52800000.0
2005-06-16 04:16:00,132.055,132.065,132.052,132.052,80800000.0
2005-06-16 04:17:00,132.057,132.057,132.043,132.043,126600003.0
2005-06-16 04:18:00,132.04,132.04,132.024,132.037,98300001.0
2005-06-16 04:19:00,132.042,132.053,132.041,132.049,44000000.0
2005-06-16 04:20:00,132.051,132.051,132.033,132.033,97900000.0
2005-06-16 04:21:00,132.042,132.057,132.042,132.057,113599999.0
2005-06-16 04:22:00,132.056,132.063,132.046,132.053,70900000.0
2005-06-16 04:23:00,132.049,132.061,132.049,132.061,79900002.0
2005-06-16 04:24:00,132.051,132.088,132.046,132.088,98300000.0
2005-06-16 04:25:00,132.055,132.065,132.055,132.06,100499999.0
2005-06-16 04:26:00,132.058,132.058,132.052,132.052,43299999.0
2005-06-16 04:27:00,132.052,132.057,132.038,132.057,100300003.0
2005-06-16 04:28:00,132.061,132.075,132.061,132.07,56599999.0
2005-06-16 04:29:00,132.066,132.081,132.06,132.075,84800000.0
2005-06-16 04:30:00,132.082,132.082,132.067,132.068,155900004.0
2005-06-16 04:31:00,132.065,132.075,132.065,132.07,33900000.0
2005-06-16 04:32:00,132.076,132.083,132.069,132.083,112100000.0
2005-06-16 04:33:00,132.088,132.092,132.08,132.087,123199998.0
2005-06-16 04:34:00,132.09,132.09,132.072,132.079,85899998.0
2005-06-16 04:35:00,132.086,132.086,132.079,132.079,30300000.0
2005-06-16 04:36:00,132.08,132.08,132.077,132.077,85599997.0
2005-06-16 04:37:00,132.082,132.09,132.082,132.087,44800000.0
2005-06-16 04:38:00,132.092,132.092,132.078,132.087,121599998.0
2005-06-16 04:39:00,132.093,132.099,132.087,132.087,43500000.0
2005-06-16 04:40:00,132.097,132.103,132.094,132.103,36800000.0
2005-06-16 04:41:00,132.106,132.113,132.101,132.113,69499998.0
2005-06-16 04:42:00,132.109,132.132,132.109,132.117,129200000.0
2005-06-16 04:43:00,132.114,132.124,132.11,132.11,59600000.0
2005-06-16 04:44:00,132.118,132.125,132.107,132.107,190900002.0
2005-06-16 04:45:00,132.113,132.129,132.113,132.124,153700002.0
2005-06-16 04:46:00,132.114,132.129,132.114,132.12,133700001.0
2005-06-16 04:47:00,132.123,132.123,132.095,132.1,55099999.0
2005-06-16 04:48:00,132.097,132.097,132.084,132.084,69600000.0
2005-06-16 04:49:00,132.083,132.096,132.082,132.085,85799999.0
2005-06-16 04:50:00,132.079,132.083,132.079,132.083,60699998.0
2005-06-16 04:51:00,132.08,132.08,132.061,132.065,42400000.0
2005-06-16 04:52:00,132.063,132.074,132.061,132.07,110499999.0
2005-06-16 04:53:00,132.067,132.068,132.06,132.068,118000002.0
2005-06-16 04:54:00,132.073,132.079,132.072,132.077,33099999.0
2005-06-16 04:55:00,132.076,132.083,132.073,132.073,65700000.0
2005-06-16 04:56:00,132.065,132.065,132.028,132.028,76800000.0
2005-06-16 04:57:00,132.025,132.035,132.019,132.026,175099999.0
2005-06-16 04:58:00,132.018,132.024,132.014,132.014,89300002.0
2005-06-16 04:59:00,132.011,132.029,132.011,132.022,86699999.0
2005-06-16 05:00:00,132.021,132.031,132.019,132.019,104100000.0
2005-06-16 05:01:00,132.018,132.034,132.018,132.029,54999999.0
2005-06-16 05:02:00,132.024,132.04,132.024,132.028,161099998.0
2005-06-16 05:03:00,132.03,132.043,132.024,132.035,93199999.0
2005-06-16 05:04:00,132.034,132.046,132.032,132.032,134300000.0
2005-06-16 05:05:00,132.022,132.026,132.015,132.025,112499999.0
2005-06-16 05:06:00,132.019,132.027,132.019,132.02,58400000.0
2005-06-16 05:07:00,132.016,132.024,132.012,132.023,69800001.0
2005-06-16 05:08:00,132.034,132.048,132.034,132.04,59200000.0
2005-06-16 05:09:00,132.048,132.062,132.041,132.062,37600000.0
2005-06-16 05:10:00,132.055,132.055,132.043,132.054,82500000.0
2005-06-16 05:11:00,132.073,132.101,132.073,132.097,99200000.0
2005-06-16 05:12:00,132.088,132.089,132.069,132.075,143399996.0
2005-06-16 05:13:00,132.072,132.072,132.057,132.057,28800001.0
2005-06-16 05:14:00,132.067,132.072,132.059,132.062,142500001.0
2005-06-16 05:15:00,132.068,132.072,132.065,132.068,44700000.0
2005-06-16 05:16:00,132.056,132.057,132.044,132.055,53099999.0
2005-06-16 05:17:00,132.045,132.055,132.045,132.045,79900000.0
2005-06-16 05:18:00,132.052,132.058,132.043,132.052,121800002.0
2005-06-16 05:19:00,132.052,132.055,132.043,132.055,51700000.0
2005-06-16 05:20:00,132.055,132.055,132.045,132.05,104600001.0
2005-06-16 05:21:00,132.048,132.055,132.04,132.055,145899999.0
2005-06-16 05:22:00,132.049,132.054,132.042,132.043,113399999.0
2005-06-16 05:23:00,132.032,132.052,132.032,132.052,81799999.0
2005-06-16 05:24:00,132.055,132.055,132.05,132.053,26400000.0
2005-06-16 05:25:00,132.048,132.048,132.045,132.045,6300000.0
2005-06-16 05:26:00,132.052,132.064,132.051,132.058,98699999.0
2005-06-16 05:27:00,132.058,132.058,132.057,132.057,36400000.0
2005-06-16 05:28:00,132.072,132.078,132.064,132.068,93600000.0
2005-06-16 05:29:00,132.072,132.073,132.054,132.073,78300002.0
2005-06-16 05:30:00,132.064,132.064,132.062,132.062,9800000.0
2005-06-16 05:31:00,132.06,132.06,132.06,132.06,5100000.0
2005-06-16 05:32:00,132.061,132.072,132.054,132.064,92600000.0
2005-06-16 05:33:00,132.068,132.068,132.06,132.068,23200000.0
2005-06-16 05:34:00,132.057,132.06,132.057,132.06,32300001.0
2005-06-16 05:35:00,132.061,132.071,132.058,132.067,53500000.0
2005-06-16 05:36:00,132.055,132.065,132.055,132.065,9600000.0
2005-06-16 05:37:00,132.054,132.069,132.054,132.062,43300000.0
2005-06-16 05:38:00,132.06,132.06,132.06,132.06,51900002.0
2005-06-16 05:39:00,132.06,132.06,132.06,132.06,36800000.0
2005-06-16 05:40:00,132.06,132.065,132.053,132.065,226399997.0
2005-06-16 05:41:00,132.058,132.058,132.052,132.052,93300003.0
2005-06-16 05:42:00,132.07,132.074,132.066,132.068,90500001.0
2005-06-16 05:43:00,132.072,132.079,132.061,132.062,116200000.0
2005-06-16 05:44:00,132.055,132.065,132.055,132.06,131200003.0
2005-06-16 05:45:00,132.06,132.062,132.049,132.061,84599999.0
2005-06-16 05:46:00,132.05,132.05,132.045,132.045,43100000.0
2005-06-16 05:47:00,132.039,132.039,132.006,132.006,77800000.0
2005-06-16 05:48:00,131.975,131.975,131.918,131.934,52000000.0
2005-06-16 05:49:00,131.962,131.962,131.944,131.955,145299999.0
2005-06-16 05:50:00,131.964,131.974,131.964,131.964,79900000.0
2005-06-16 05:51:00,131.942,131.969,131.942,131.967,66800000.0
2005-06-16 05:52:00,131.954,131.964,131.951,131.951,164100001.0
2005-06-16 05:53:00,131.946,131.956,131.938,131.941,85100001.0
2005-06-16 05:54:00,131.926,131.926,131.893,131.897,89600002.0
2005-06-16 05:55:00,131.903,131.903,131.888,131.89,84800002.0
2005-06-16 05:56:00,131.89,131.905,131.887,131.905,77000000.0
2005-06-16 05:57:00,131.899,131.905,131.895,131.905,41500000.0
2005-06-16 05:58:00,131.913,131.929,131.91,131.927,75700000.0
2005-06-16 05:59:00,131.926,131.928,131.911,131.928,86300001.0
2005-06-16 06:00:00,131.924,131.94,131.916,131.924,154000001.0
2005-06-16 06:01:00,131.912,131.926,131.911,131.926,61300001.0
2005-06-16 06:02:00,131.932,131.932,131.922,131.922,28500000.0
2005-06-16 06:03:00,131.932,131.937,131.927,131.927,88399999.0
2005-06-16 06:04:00,131.936,131.949,131.936,131.949,38000000.0
2005-06-16 06:05:00,131.965,131.965,131.952,131.965,32200000.0
2005-06-16 06:06:00,131.963,131.972,131.963,131.963,71800000.0
2005-06-16 06:07:00,131.968,132.006,131.968,132.003,144700001.0
2005-06-16 06:08:00,132.008,132.008,131.97,131.98,52800000.0
2005-06-16 06:09:00,131.98,131.992,131.98,131.989,37600000.0
2005-06-16 06:10:00,131.978,131.986,131.972,131.983,62500001.0
2005-06-16 06:11:00,131.984,131.984,131.968,131.978,115999999.0
2005-06-16 06:12:00,131.967,131.977,131.967,131.977,69500000.0
2005-06-16 06:13:00,132.002,132.006,131.945,131.945,77499997.0
2005-06-16 06:14:00,131.988,131.991,131.988,131.99,81900001.0
2005-06-16 06:15:00,131.992,131.992,131.976,131.976,54399999.0
2005-06-16 06:16:00,131.978,131.978,131.968,131.972,116899999.0
2005-06-16 06:17:00,131.97,131.975,131.963,131.975,114200003.0
2005-06-16 06:18:00,131.969,131.979,131.95,131.95,40800000.0
2005-06-16 06:19:00,131.948,131.951,131.94,131.947,78400000.0
2005-06-16 06:20:00,131.942,131.975,131.942,131.975,42400000.0
2005-06-16 06:21:00,131.982,131.999,131.977,131.977,153200001.0
2005-06-16 06:22:00,131.958,131.973,131.949,131.973,131300000.0
2005-06-16 06:23:00,131.972,131.972,131.954,131.96,135399998.0
2005-06-16 06:24:00,131.968,131.987,131.968,131.975,105699998.0
2005-06-16 06:25:00,131.979,131.979,131.962,131.975,160000002.0
2005-06-16 06:26:00,131.976,131.976,131.965,131.975,106499999.0
2005-06-16 06:27:00,131.987,131.989,131.982,131.982,55900001.0
2005-06-16 06:28:00,131.986,131.989,131.975,131.979,62399999.0
2005-06-16 06:29:00,131.985,131.998,131.976,131.982,127600002.0
2005-06-16 06:30:00,131.987,131.987,131.98,131.98,62799999.0
2005-06-16 06:31:00,131.989,131.989,131.982,131.982,52999999.0
2005-06-16 06:32:00,131.992,131.998,131.987,131.996,124600000.0
2005-06-16 06:33:00,131.99,131.99,131.982,131.982,38100000.0
2005-06-16 06:34:00,131.977,131.982,131.967,131.982,77600000.0
2005-06-16 06:35:00,131.99,131.99,131.977,131.978,46500000.0
2005-06-16 06:36:00,131.985,131.985,131.975,131.98,46400000.0
2005-06-16 06:37:00,131.985,131.985,131.977,131.977,13600000.0
2005-06-16 06:38:00,131.983,131.983,131.979,131.982,27200000.0
2005-06-16 06:39:00,131.984,131.984,131.976,131.978,110700000.0
2005-06-16 06:40:00,131.973,131.984,131.966,131.966,98300002.0
2005-06-16 06:41:00,131.969,131.984,131.969,131.98,89499999.0
2005-06-16 06:42:00,131.977,131.979,131.97,131.971,85700000.0
2005-06-16 06:43:00,131.973,131.977,131.971,131.974,86500000.0
2005-06-16 06:44:00,131.987,131.987,131.984,131.985,166599999.0
2005-06-16 06:45:00,131.99,131.99,131.985,131.985,20800000.0
2005-06-16 06:46:00,131.985,131.99,131.975,131.979,100599998.0
2005-06-16 06:47:00,131.986,131.986,131.984,131.984,19200000.0
2005-06-16 06:48:00,131.983,131.983,131.978,131.98,148699998.0
2005-06-16 06:49:00,131.969,131.979,131.969,131.979,13600000.0
2005-06-16 06:50:00,131.973,131.989,131.972,131.989,99199997.0
2005-06-16 06:51:00,131.993,132.003,131.989,131.999,134199998.0
2005-06-16 06:52:00,131.998,132.005,131.99,131.99,68999999.0
2005-06-16 06:53:00,131.983,131.987,131.978,131.983,76900000.0
2005-06-16 06:54:00,131.989,131.994,131.969,131.972,259399996.0
2005-06-16 06:55:00,131.955,131.97,131.955,131.958,124000000.0
2005-06-16 06:56:00,131.965,131.967,131.952,131.967,62399999.0
2005-06-16 06:57:00,131.967,131.968,131.956,131.968,101699999.0
2005-06-16 06:58:00,131.97,131.975,131.967,131.975,142800000.0
2005-06-16 06:59:00,131.978,131.984,131.973,131.973,100699999.0
2005-06-16 07:00:00,131.971,131.981,131.955,131.978,110199999.0
2005-06-16 07:01:00,131.978,132.006,131.978,132.006,114799999.0
2005-06-16 07:02:00,132.007,132.013,131.993,131.993,95399998.0
2005-06-16 07:03:00,131.99,131.99,131.985,131.99,132399998.0
2005-06-16 07:04:00,131.989,131.989,131.98,131.98,65100000.0
2005-06-16 07:05:00,131.963,131.975,131.963,131.97,179299998.0
2005-06-16 07:06:00,131.97,131.975,131.965,131.968,198000003.0
2005-06-16 07:07:00,131.975,131.975,131.97,131.97,39599999.0
2005-06-16 07:08:00,131.976,131.995,131.976,131.995,76999999.0
2005-06-16 07:09:00,132.0,132.007,132.0,132.0,102900000.0
2005-06-16 07:10:00,132.002,132.002,131.989,132.001,69200002.0
2005-06-16 07:11:00,131.997,131.997,131.984,131.984,167499998.0
2005-06-16 07:12:00,131.985,131.995,131.985,131.985,141499998.0
2005-06-16 07:13:00,131.983,131.998,131.983,131.998,74000000.0
2005-06-16 07:14:00,131.993,132.002,131.986,132.002,120799997.0
2005-06-16 07:15:00,131.994,132.004,131.985,131.985,87000000.0
2005-06-16 07:16:00,131.987,131.998,131.983,131.983,103699999.0
2005-06-16 07:17:00,131.985,131.985,131.968,131.98,76099999.0
2005-06-16 07:18:00,131.968,131.97,131.968,131.97,71900000.0
2005-06-16 07:19:00,131.964,131.964,131.963,131.963,43599999.0
2005-06-16 07:20:00,131.954,131.969,131.953,131.96,75600001.0
2005-06-16 07:21:00,131.952,131.96,131.946,131.95,136199995.0
2005-06-16 07:22:00,131.949,131.955,131.946,131.946,91300000.0
2005-06-16 07:23:00,131.957,131.962,131.953,131.962,93999998.0
2005-06-16 07:24:00,131.958,131.968,131.95,131.968,84700001.0
2005-06-16 07:25:00,131.958,131.96,131.952,131.953,78099999.0
2005-06-16 07:26:00,131.956,131.956,131.942,131.942,45600000.0
2005-06-16 07:27:00,131.943,131.946,131.932,131.932,106800000.0
2005-06-16 07:28:00,131.942,131.948,131.942,131.942,111400001.0
2005-06-16 07:29:00,131.963,131.965,131.94,131.965,77500001.0
2005-06-16 07:30:00,131.938,131.94,131.938,131.94,47699998.0
2005-06-16 07:31:00,131.95,131.95,131.942,131.942,55100002.0
2005-06-16 07:32:00,131.95,131.957,131.945,131.945,113999998.0
2005-06-16 07:33:00,131.946,131.946,131.932,131.94,60800000.0
2005-06-16 07:34:00,131.938,131.947,131.937,131.947,84199999.0
2005-06-16 07:35:00,131.941,131.947,131.931,131.943,106899997.0
2005-06-16 07:36:00,131.947,131.947,131.938,131.938,17000000.0
2005-06-16 07:37:00,131.938,131.946,131.933,131.942,102799997.0
2005-06-16 07:38:00,131.962,131.976,131.962,131.976,67100003.0
2005-06-16 07:39:00,131.979,131.996,131.979,131.99,102500000.0
2005-06-16 07:40:00,131.983,131.987,131.98,131.987,100000000.0
2005-06-16 07:41:00,131.985,131.995,131.977,131.995,116300000.0
2005-06-16 07:42:00,131.998,132.016,131.988,132.016,83199999.0
2005-06-16 07:43:00,132.021,132.038,132.021,132.038,84700000.0
2005-06-16 07:44:00,132.041,132.048,132.037,132.048,78299998.0
2005-06-16 07:45:00,132.038,132.038,132.017,132.025,80500000.0
2005-06-16 07:46:00,132.023,132.023,132.02,132.02,13600000.0
2005-06-16 07:47:00,132.022,132.022,132.007,132.013,101800001.0
2005-06-16 07:48:00,132.013,132.024,132.011,132.018,78200000.0
2005-06-16 07:49:00,132.025,132.035,132.025,132.035,25600000.0
2005-06-16 07:50:00,132.038,132.038,132.014,132.025,83999999.0
2005-06-16 07:51:00,132.018,132.018,132.012,132.018,73400000.0
2005-06-16 07:52:00,132.032,132.05,132.032,132.05,52800000.0
2005-06-16 07:53:00,132.077,132.122,132.077,132.1,41100000.0
2005-06-16 07:54:00,132.077,132.086,132.07,132.077,157700001.0
2005-06-16 07:55:00,132.078,132.087,132.078,132.087,81200000.0
2005-06-16 07:56:00,132.076,132.076,132.059,132.059,65400000.0
2005-06-16 07:57:00,132.067,132.075,132.06,132.06,96999998.0
2005-06-16 07:58:00,132.068,132.072,132.061,132.068,82299999.0
2005-06-16 07:59:00,132.065,132.078,132.065,132.068,109200003.0
2005-06-16 08:00:00,132.061,132.07,132.056,132.07,55899999.0
2005-06-16 08:01:00,132.073,132.073,132.062,132.062,21600000.0
2005-06-16 08:02:00,132.055,132.055,132.035,132.035,84400001.0
2005-06-16 08:03:00,132.018,132.026,132.015,132.015,78900002.0
2005-06-16 08:04:00,132.023,132.023,132.01,132.015,86700000.0
2005-06-16 08:05:00,132.019,132.019,132.01,132.01,72400000.0
2005-06-16 08:06:00,132.007,132.013,132.001,132.013,151000000.0
2005-06-16 08:07:00,132.017,132.023,132.013,132.016,63200001.0
2005-06-16 08:08:00,132.032,132.036,132.024,132.035,128700002.0
2005-06-16 08:09:00,132.028,132.028,132.016,132.021,85199999.0
2005-06-16 08:10:00,132.035,132.042,132.035,132.035,79100001.0
2005-06-16 08:11:00,132.032,132.032,132.016,132.027,80800000.0
2005-06-16 08:12:00,132.032,132.038,132.027,132.027,123299997.0
2005-06-16 08:13:00,132.029,132.032,132.012,132.012,66000001.0
2005-06-16 08:14:00,132.013,132.018,132.007,132.018,85900002.0
2005-06-16 08:15:00,132.022,132.027,132.022,132.027,9600000.0
2005-06-16 08:16:00,132.028,132.037,132.027,132.036,130800001.0
2005-06-16 08:17:00,132.043,132.043,132.037,132.037,17600000.0
2005-06-16 08:18:00,132.018,132.018,132.007,132.009,106600000.0
2005-06-16 08:19:00,132.004,132.004,131.978,131.989,87400001.0
2005-06-16 08:20:00,131.99,131.99,131.983,131.983,12900000.0
2005-06-16 08:21:00,131.98,131.989,131.968,131.989,145800000.0
2005-06-16 08:22:00,131.982,131.996,131.974,131.996,49599999.0
2005-06-16 08:23:00,131.99,131.99,131.97,131.983,105099998.0
2005-06-16 08:24:00,131.979,131.985,131.975,131.985,54800000.0
2005-06-16 08:25:00,131.983,131.994,131.983,131.991,46400000.0
2005-06-16 08:26:00,131.99,131.99,131.976,131.981,55500000.0
2005-06-16 08:27:00,131.982,131.986,131.972,131.972,102099999.0
2005-06-16 08:28:00,131.985,132.013,131.985,131.999,81199998.0
2005-06-16 08:29:00,132.008,132.025,132.005,132.025,55300000.0
2005-06-16 08:30:00,132.026,132.038,132.021,132.026,102400002.0
2005-06-16 08:31:00,132.024,132.031,132.017,132.017,65300000.0
2005-06-16 08:32:00,132.024,132.036,132.024,132.036,58400000.0
2005-06-16 08:33:00,132.028,132.049,132.028,132.047,38300000.0
2005-06-16 08:34:00,132.054,132.077,132.053,132.075,135600000.0
2005-06-16 08:35:00,132.064,132.072,132.056,132.064,114999997.0
2005-06-16 08:36:00,132.071,132.08,132.071,132.072,108200001.0
2005-06-16 08:37:00,132.077,132.077,132.063,132.071,145900001.0
2005-06-16 08:38:00,132.061,132.061,132.04,132.05,148300002.0
2005-06-16 08:39:00,132.05,132.054,132.043,132.048,67700001.0
2005-06-16 08:40:00,132.04,132.04,132.034,132.038,98399999.0
2005-06-16 08:41:00,132.025,132.035,131.996,131.996,111900000.0
2005-06-16 08:42:00,131.996,132.018,131.996,132.007,102300000.0
2005-06-16 08:43:00,132.001,132.008,131.993,131.999,50700000.0
2005-06-16 08:44:00,132.002,132.005,131.994,132.005,89500000.0
2005-06-16 08:45:00,132.002,132.002,131.985,131.985,89599999.0
2005-06-16 08:46:00,131.987,132.006,131.987,132.006,31500000.0
2005-06-16 08:47:00,131.994,132.0,131.992,131.997,64700000.0
2005-06-16 08:48:00,131.999,132.0,131.986,131.991,93299999.0
2005-06-16 08:49:00,131.975,131.995,131.975,131.99,94600002.0
2005-06-16 08:50:00,131.981,131.981,131.949,131.97,92000002.0
2005-06-16 08:51:00,131.977,131.993,131.97,131.993,47700000.0
2005-06-16 08:52:00,131.993,132.004,131.993,132.0,96999999.0
2005-06-16 08:53:00,131.999,131.999,131.988,131.992,122299998.0
2005-06-16 08:54:00,131.982,131.982,131.978,131.978,62500000.0
2005-06-16 08:55:00,131.974,131.974,131.962,131.966,115800001.0
2005-06-16 08:56:00,131.963,131.963,131.951,131.951,150100000.0
2005-06-16 08:57:00,131.952,131.96,131.95,131.952,81999999.0
2005-06-16 08:58:00,131.961,132.002,131.961,131.993,104199999.0
2005-06-16 08:59:00,131.99,132.005,131.981,131.981,88200000.0
2005-06-16 09:00:00,131.975,131.989,131.972,131.972,84899998.0
2005-06-16 09:01:00,131.974,131.987,131.974,131.974,46600000.0
2005-06-16 09:02:00,131.979,131.996,131.979,131.984,74200001.0
2005-06-16 09:03:00,131.984,131.987,131.976,131.976,123000001.0
2005-06-16 09:04:00,131.965,131.971,131.947,131.958,86999999.0
2005-06-16 09:05:00,131.963,131.977,131.963,131.977,41800000.0
2005-06-16 09:06:00,131.97,131.972,131.961,131.97,42200000.0
2005-06-16 09:07:00,131.963,131.963,131.946,131.947,135299995.0
2005-06-16 09:08:00,131.955,131.973,131.955,131.969,92000000.0
2005-06-16 09:09:00,131.97,131.982,131.968,131.982,117400000.0
2005-06-16 09:10:00,131.971,131.984,131.971,131.981,87200000.0
2005-06-16 09:11:00,131.987,132.011,131.985,132.011,57600000.0
2005-06-16 09:12:00,132.008,132.008,132.001,132.002,84300000.0
2005-06-16 09:13:00,132.003,132.004,132.001,132.002,23900000.0
2005-06-16 09:14:00,131.998,132.001,131.988,131.992,85899998.0
2005-06-16 09:15:00,131.991,131.995,131.976,131.976,156800001.0
2005-06-16 09:16:00,131.975,131.975,131.963,131.969,75099999.0
2005-06-16 09:17:00,131.967,131.967,131.952,131.955,73000000.0
2005-06-16 09:18:00,131.958,131.961,131.95,131.95,107700000.0
2005-06-16 09:19:00,131.939,131.939,131.929,131.931,29500001.0
2005-06-16 09:20:00,131.911,131.932,131.905,131.932,40200000.0
2005-06-16 09:21:00,131.928,131.955,131.923,131.951,68399999.0
2005-06-16 09:22:00,131.95,131.954,131.931,131.935,125600001.0
2005-06-16 09:23:00,131.928,131.928,131.922,131.924,133099999.0
2005-06-16 09:24:00,131.924,131.933,131.916,131.933,63300000.0
2005-06-16 09:25:00,131.94,131.965,131.94,131.965,44200000.0
2005-06-16 09:26:00,131.967,131.967,131.961,131.961,83400000.0
2005-06-16 09:27:00,131.971,131.982,131.966,131.982,109399998.0
2005-06-16 09:28:00,131.977,131.978,131.966,131.978,105900002.0
2005-06-16 09:29:00,131.983,131.993,131.983,131.984,59200000.0
2005-06-16 09:30:00,131.978,131.989,131.971,131.973,114299998.0
2005-06-16 09:31:00,131.975,131.985,131.975,131.985,83900003.0
2005-06-16 09:32:00,131.988,132.006,131.988,132.006,40500000.0
2005-06-16 09:33:00,132.008,132.015,131.995,131.995,143199999.0
2005-06-16 09:34:00,131.996,131.996,131.982,131.986,93399998.0
2005-06-16 09:35:00,132.007,132.029,132.007,132.02,122599998.0
2005-06-16 09:36:00,132.022,132.022,132.005,132.015,85100000.0
2005-06-16 09:37:00,132.011,132.018,132.0,132.011,126100000.0
2005-06-16 09:38:00,132.012,132.015,132.009,132.012,19600000.0
2005-06-16 09:39:00,132.007,132.01,132.004,132.008,61200000.0
2005-06-16 09:40:00,132.016,132.018,132.015,132.015,26500000.0
2005-06-16 09:41:00,132.011,132.024,132.011,132.016,45599999.0
2005-06-16 09:42:00,132.02,132.025,132.015,132.025,99399999.0
2005-06-16 09:43:00,132.01,132.025,132.008,132.008,79599998.0
2005-06-16 09:44:00,132.016,132.034,132.011,132.011,137399998.0
2005-06-16 09:45:00,132.027,132.044,132.027,132.029,126700002.0
2005-06-16 09:46:00,132.025,132.035,132.023,132.035,196100007.0
2005-06-16 09:47:00,132.038,132.038,132.02,132.02,10400000.0
2005-06-16 09:48:00,132.032,132.054,132.032,132.039,79800001.0
2005-06-16 09:49:00,132.042,132.048,132.037,132.037,78700001.0
2005-06-16 09:50:00,132.038,132.056,132.038,132.056,79999998.0
2005-06-16 09:51:00,132.063,132.063,132.047,132.05,72700001.0
2005-06-16 09:52:00,132.046,132.046,132.032,132.032,90000001.0
2005-06-16 09:53:00,132.036,132.043,132.036,132.04,112899999.0
2005-06-16 09:54:00,132.04,132.045,132.04,132.045,87600002.0
2005-06-16 09:55:00,132.036,132.037,132.024,132.031,133100000.0
2005-06-16 09:56:00,132.035,132.047,132.035,132.041,221999999.0
2005-06-16 09:57:00,132.046,132.064,132.046,132.064,10900000.0
2005-06-16 09:58:00,132.06,132.06,132.057,132.057,9600000.0
2005-06-16 09:59:00,132.037,132.043,132.033,132.043,109999999.0
2005-06-16 10:00:00,132.027,132.028,132.027,132.028,8000000.0
2005-06-16 10:01:00,132.014,132.048,132.014,132.037,120399998.0
2005-06-16 10:02:00,132.035,132.063,132.035,132.058,85900001.0
2005-06-16 10:03:00,132.027,132.051,132.025,132.025,132199998.0
2005-06-16 10:04:00,132.025,132.037,132.022,132.037,72400000.0
2005-06-16 10:05:00,132.043,132.072,132.036,132.071,54900001.0
2005-06-16 10:06:00,132.071,132.073,132.064,132.067,84900001.0
2005-06-16 10:07:00,132.067,132.067,132.057,132.057,127099999.0
2005-06-16 10:08:00,132.058,132.058,132.052,132.058,61099998.0
2005-06-16 10:09:00,132.065,132.065,132.055,132.06,69400000.0
2005-06-16 10:10:00,132.068,132.068,132.057,132.057,83200002.0
2005-06-16 10:11:00,132.062,132.083,132.062,132.07,156999999.0
2005-06-16 10:12:00,132.064,132.079,132.063,132.063,60400000.0
2005-06-16 10:13:00,132.068,132.107,132.068,132.105,140100000.0
2005-06-16 10:14:00,132.108,132.108,132.095,132.095,45300000.0
2005-06-16 10:15:00,132.089,132.096,132.079,132.091,150700003.0
2005-06-16 10:16:00,132.087,132.102,132.087,132.091,123000001.0
2005-06-16 10:17:00,132.097,132.097,132.086,132.096,90900000.0
2005-06-16 10:18:00,132.1,132.105,132.095,132.095,98299999.0
2005-06-16 10:19:00,132.095,132.12,132.095,132.12,118600001.0
2005-06-16 10:20:00,132.125,132.146,132.12,132.136,182999998.0
2005-06-16 10:21:00,132.147,132.151,132.139,132.15,41200001.0
2005-06-16 10:22:00,132.149,132.156,132.142,132.154,154699999.0
2005-06-16 10:23:00,132.167,132.18,132.161,132.167,59700000.0
2005-06-16 10:24:00,132.163,132.166,132.157,132.157,79900001.0
2005-06-16 10:25:00,132.164,132.165,132.15,132.165,133300002.0
2005-06-16 10:26:00,132.158,132.158,132.134,132.134,104599998.0
2005-06-16 10:27:00,132.135,132.135,132.109,132.126,42300000.0
2005-06-16 10:28:00,132.119,132.139,132.119,132.137,57199999.0
2005-06-16 10:29:00,132.149,132.157,132.136,132.141,42000000.0
2005-06-16 10:30:00,132.137,132.137,132.114,132.126,54300000.0
2005-06-16 10:31:00,132.131,132.135,132.119,132.123,137500001.0
2005-06-16 10:32:00,132.118,132.137,132.111,132.13,75900001.0
2005-06-16 10:33:00,132.142,132.161,132.142,132.152,50199999.0
2005-06-16 10:34:00,132.157,132.169,132.155,132.167,204500001.0
2005-06-16 10:35:00,132.159,132.173,132.148,132.173,93000002.0
2005-06-16 10:36:00,132.178,132.196,132.175,132.186,139299998.0
2005-06-16 10:37:00,132.187,132.189,132.175,132.189,86299999.0
2005-06-16 10:38:00,132.199,132.206,132.197,132.204,143599999.0
2005-06-16 10:39:00,132.2,132.2,132.188,132.192,39100000.0
2005-06-16 10:40:00,132.185,132.188,132.171,132.187,153400004.0
2005-06-16 10:41:00,132.175,132.175,132.164,132.167,98600000.0
2005-06-16 10:42:00,132.161,132.169,132.144,132.144,119899998.0
2005-06-16 10:43:00,132.153,132.157,132.146,132.154,124700003.0
2005-06-16 10:44:00,132.165,132.206,132.165,132.206,103200001.0
2005-06-16 10:45:00,132.202,132.218,132.195,132.216,81199999.0
2005-06-16 10:46:00,132.222,132.236,132.219,132.236,56000000.0
2005-06-16 10:47:00,132.259,132.259,132.235,132.237,60500001.0
2005-06-16 10:48:00,132.218,132.23,132.212,132.212,110200000.0
2005-06-16 10:49:00,132.212,132.221,132.206,132.211,96300000.0
2005-06-16 10:50:00,132.211,132.228,132.211,132.22,98699999.0
2005-06-16 10:51:00,132.24,132.245,132.237,132.239,78500000.0
2005-06-16 10:52:00,132.225,132.228,132.216,132.216,68000002.0
2005-06-16 10:53:00,132.218,132.232,132.212,132.22,74199999.0
2005-06-16 10:54:00,132.22,132.22,132.198,132.22,109900002.0
2005-06-16 10:55:00,132.218,132.22,132.212,132.212,125900001.0
2005-06-16 10:56:00,132.218,132.219,132.202,132.203,30400000.0
2005-06-16 10:57:00,132.204,132.216,132.204,132.216,117499997.0
2005-06-16 10:58:00,132.215,132.215,132.204,132.215,71199999.0
2005-06-16 10:59:00,132.209,132.209,132.187,132.187,109400002.0
2005-06-16 11:00:00,132.193,132.2,132.182,132.2,52000000.0
2005-06-16 11:01:00,132.202,132.215,132.197,132.215,164000001.0
2005-06-16 11:02:00,132.212,132.217,132.212,132.217,49399999.0
2005-06-16 11:03:00,132.224,132.234,132.224,132.231,29000000.0
2005-06-16 11:04:00,132.232,132.238,132.226,132.226,132499998.0
2005-06-16 11:05:00,132.232,132.232,132.211,132.211,120700003.0
2005-06-16 11:06:00,132.21,132.224,132.207,132.224,40300000.0
2005-06-16 11:07:00,132.22,132.222,132.22,132.22,115600001.0
2005-06-16 11:08:00,132.215,132.215,132.179,132.182,66300001.0
2005-06-16 11:09:00,132.194,132.206,132.184,132.195,45400000.0
2005-06-16 11:10:00,132.203,132.213,132.203,132.208,111800000.0
2005-06-16 11:11:00,132.202,132.207,132.189,132.189,153199997.0
2005-06-16 11:12:00,132.199,132.211,132.187,132.192,116299998.0
2005-06-16 11:13:00,132.195,132.21,132.195,132.208,85100000.0
2005-06-16 11:14:00,132.206,132.233,132.206,132.233,75900001.0
2005-06-16 11:15:00,132.217,132.225,132.215,132.22,41099999.0
2005-06-16 11:16:00,132.216,132.216,132.2,132.202,122099999.0
2005-06-16 11:17:00,132.205,132.212,132.196,132.203,61200000.0
2005-06-16 11:18:00,132.195,132.195,132.167,132.176,91099998.0
2005-06-16 11:19:00,132.188,132.198,132.188,132.198,80399999.0
2005-06-16 11:20:00,132.206,132.221,132.206,132.213,126499999.0
2005-06-16 11:21:00,132.217,132.224,132.213,132.217,169400002.0
2005-06-16 11:22:00,132.217,132.223,132.216,132.219,70700001.0
2005-06-16 11:23:00,132.216,132.223,132.208,132.211,142200000.0
2005-06-16 11:24:00,132.225,132.239,132.222,132.222,79999999.0
2005-06-16 11:25:00,132.221,132.245,132.213,132.213,147200000.0
2005-06-16 11:26:00,132.208,132.215,132.2,132.215,95399999.0
2005-06-16 11:27:00,132.208,132.22,132.208,132.217,92300001.0
2005-06-16 11:28:00,132.214,132.214,132.188,132.188,75099999.0
2005-06-16 11:29:00,132.198,132.2,132.191,132.195,114500002.0
2005-06-16 11:30:00,132.193,132.207,132.193,132.197,34300000.0
2005-06-16 11:31:00,132.191,132.207,132.189,132.206,141100002.0
2005-06-16 11:32:00,132.215,132.224,132.215,132.22,83399999.0
2005-06-16 11:33:00,132.229,132.234,132.223,132.225,41400001.0
2005-06-16 11:34:00,132.221,132.221,132.197,132.206,133199999.0
2005-06-16 11:35:00,132.207,132.215,132.185,132.185,169099999.0
2005-06-16 11:36:00,132.198,132.21,132.188,132.193,126499999.0
2005-06-16 11:37:00,132.203,132.203,132.2,132.2,13600000.0
2005-06-16 11:38:00,132.215,132.224,132.212,132.22,85199999.0
2005-06-16 11:39:00,132.215,132.243,132.215,132.243,104099998.0
2005-06-16 11:40:00,132.236,132.252,132.236,132.246,63600001.0
2005-06-16 11:41:00,132.252,132.287,132.252,132.28,104199999.0
2005-06-16 11:42:00,132.27,132.296,132.265,132.296,154100000.0
2005-06-16 11:43:00,132.297,132.299,132.284,132.284,93900001.0
2005-06-16 11:44:00,132.282,132.285,132.265,132.285,46400000.0
2005-06-16 11:45:00,132.302,132.302,132.284,132.293,166100002.0
2005-06-16 11:46:00,132.282,132.3,132.27,132.27,68500000.0
2005-06-16 11:47:00,132.274,132.309,132.274,132.301,127799998.0
2005-06-16 11:48:00,132.308,132.315,132.301,132.309,49700000.0
2005-06-16 11:49:00,132.298,132.338,132.298,132.338,127699999.0
2005-06-16 11:50:00,132.335,132.347,132.327,132.327,98999999.0
2005-06-16 11:51:00,132.315,132.332,132.315,132.332,70299999.0
2005-06-16 11:52:00,132.322,132.338,132.322,132.325,116100003.0
2005-06-16 11:53:00,132.323,132.339,132.323,132.335,38500000.0
2005-06-16 11:54:00,132.345,132.345,132.335,132.34,98800000.0
2005-06-16 11:55:00,132.35,132.355,132.335,132.34,102399999.0
2005-06-16 11:56:00,132.345,132.345,132.335,132.337,59699999.0
2005-06-16 11:57:00,132.343,132.352,132.341,132.342,90300000.0
2005-06-16 11:58:00,132.34,132.347,132.339,132.347,92199998.0
2005-06-16 11:59:00,132.353,132.363,132.351,132.355,80800000.0
2005-06-16 12:00:00,132.351,132.362,132.351,132.358,193000003.0
2005-06-16 12:01:00,132.362,132.368,132.331,132.344,145600001.0
2005-06-16 12:02:00,132.35,132.359,132.34,132.34,85599999.0
2005-06-16 12:03:00,132.345,132.356,132.345,132.351,103599999.0
2005-06-16 12:04:00,132.352,132.365,132.352,132.365,72400000.0
2005-06-16 12:05:00,132.359,132.359,132.35,132.35,230500001.0
2005-06-16 12:06:00,132.357,132.36,132.348,132.351,156900001.0
2005-06-16 12:07:00,132.335,132.345,132.33,132.332,125800001.0
2005-06-16 12:08:00,132.327,132.331,132.317,132.317,59900002.0
2005-06-16 12:09:00,132.319,132.324,132.312,132.312,45399999.0
2005-06-16 12:10:00,132.323,132.323,132.312,132.318,106299999.0
2005-06-16 12:11:00,132.324,132.329,132.32,132.323,58900000.0
2005-06-16 12:12:00,132.321,132.337,132.321,132.337,135700002.0
2005-06-16 12:13:00,132.338,132.354,132.338,132.353,45500000.0
2005-06-16 12:14:00,132.363,132.376,132.359,132.363,77800000.0
2005-06-16 12:15:00,132.352,132.362,132.349,132.357,107900000.0
2005-06-16 12:16:00,132.359,132.359,132.355,132.355,83600001.0
2005-06-16 12:17:00,132.354,132.357,132.352,132.357,52400000.0
2005-06-16 12:18:00,132.35,132.35,132.337,132.337,93599999.0
2005-06-16 12:19:00,132.33,132.348,132.33,132.348,178700001.0
2005-06-16 12:20:00,132.342,132.342,132.324,132.329,63200000.0
2005-06-16 12:21:00,132.327,132.329,132.311,132.316,125200000.0
2005-06-16 12:22:00,132.327,132.328,132.264,132.302,113299999.0
2005-06-16 12:23:00,132.296,132.321,132.272,132.299,77500001.0
2005-06-16 12:24:00,132.287,132.307,132.285,132.307,57400000.0
2005-06-16 12:25:00,132.303,132.32,132.296,132.32,49699999.0
2005-06-16 12:26:00,132.333,132.35,132.333,132.333,123899997.0
2005-06-16 12:27:00,132.335,132.355,132.335,132.35,206799998.0
2005-06-16 12:28:00,132.337,132.337,132.332,132.332,41900000.0
2005-06-16 12:29:00,132.327,132.329,132.309,132.309,96800000.0
2005-06-16 12:30:00,132.301,132.301,132.286,132.296,60199999.0
2005-06-16 12:31:00,132.309,132.334,132.309,132.334,56900000.0
2005-06-16 12:32:00,132.339,132.341,132.333,132.333,94900000.0
2005-06-16 12:33:00,132.335,132.335,132.323,132.332,91299998.0
2005-06-16 12:34:00,132.333,132.333,132.274,132.28,98300001.0
2005-06-16 12:35:00,132.279,132.293,132.279,132.286,27000000.0
2005-06-16 12:36:00,132.284,132.288,132.27,132.27,48300000.0
2005-06-16 12:37:00,132.265,132.265,132.254,132.254,78200000.0
2005-06-16 12:38:00,132.273,132.301,132.273,132.284,105600002.0
2005-06-16 12:39:00,132.285,132.287,132.269,132.278,155999999.0
2005-06-16 12:40:00,132.275,132.304,132.262,132.302,112100002.0
2005-06-16 12:41:00,132.29,132.302,132.285,132.285,88200000.0
2005-06-16 12:42:00,132.291,132.292,132.264,132.264,47200000.0
2005-06-16 12:43:00,132.267,132.29,132.267,132.29,36000000.0
2005-06-16 12:44:00,132.286,132.288,132.273,132.282,79400000.0
2005-06-16 12:45:00,132.295,132.295,132.283,132.283,87800000.0
2005-06-16 12:46:00,132.287,132.293,132.279,132.289,116399999.0
2005-06-16 12:47:00,132.285,132.292,132.285,132.285,124700000.0
2005-06-16 12:48:00,132.286,132.293,132.278,132.293,107100000.0
2005-06-16 12:49:00,132.291,132.3,132.282,132.294,83900000.0
2005-06-16 12:50:00,132.287,132.292,132.275,132.289,48900000.0
2005-06-16 12:51:00,132.292,132.292,132.285,132.288,20000000.0
2005-06-16 12:52:00,132.277,132.277,132.258,132.258,47700000.0
2005-06-16 12:53:00,132.268,132.28,132.265,132.265,143900000.0
2005-06-16 12:54:00,132.262,132.275,132.259,132.268,92700001.0
2005-06-16 12:55:00,132.271,132.274,132.264,132.269,99900000.0
2005-06-16 12:56:00,132.262,132.268,132.255,132.259,68300000.0
2005-06-16 12:57:00,132.257,132.26,132.246,132.25,68799998.0
2005-06-16 12:58:00,132.252,132.269,132.252,132.262,118599997.0
2005-06-16 12:59:00,132.272,132.272,132.259,132.259,50400000.0
2005-06-16 13:00:00,132.282,132.286,132.274,132.285,131000001.0
2005-06-16 13:01:00,132.292,132.298,132.282,132.29,190199998.0
2005-06-16 13:02:00,132.295,132.319,132.295,132.316,117100001.0
2005-06-16 13:03:00,132.317,132.335,132.317,132.327,67800000.0
2005-06-16 13:04:00,132.347,132.347,132.332,132.345,124899999.0
2005-06-16 13:05:00,132.323,132.323,132.317,132.318,52000000.0
2005-06-16 13:06:00,132.315,132.325,132.31,132.32,57900001.0
2005-06-16 13:07:00,132.312,132.32,132.312,132.32,78599999.0
2005-06-16 13:08:00,132.326,132.331,132.322,132.322,102500001.0
2005-06-16 13:09:00,132.322,132.33,132.319,132.326,71199999.0
2005-06-16 13:10:00,132.318,132.325,132.314,132.314,105700001.0
2005-06-16 13:11:00,132.312,132.318,132.306,132.308,74400000.0
2005-06-16 13:12:00,132.305,132.313,132.305,132.309,65300000.0
2005-06-16 13:13:00,132.308,132.312,132.299,132.303,121600001.0
2005-06-16 13:14:00,132.295,132.297,132.285,132.292,37400000.0
2005-06-16 13:15:00,132.288,132.295,132.285,132.295,69299999.0
2005-06-16 13:16:00,132.278,132.278,132.264,132.268,70700000.0
2005-06-16 13:17:00,132.266,132.266,132.249,132.25,113099999.0
2005-06-16 13:18:00,132.245,132.256,132.243,132.255,147100002.0
2005-06-16 13:19:00,132.258,132.26,132.254,132.257,55900000.0
2005-06-16 13:20:00,132.26,132.26,132.237,132.237,58099999.0
2005-06-16 13:21:00,132.223,132.231,132.212,132.215,89899999.0
2005-06-16 13:22:00,132.21,132.21,132.205,132.21,44900001.0
2005-06-16 13:23:00,132.185,132.185,132.166,132.169,39500000.0
2005-06-16 13:24:00,132.181,132.181,132.15,132.158,50400000.0
2005-06-16 13:25:00,132.148,132.156,132.144,132.155,85599998.0
2005-06-16 13:26:00,132.148,132.15,132.141,132.15,91100000.0
2005-06-16 13:27:00,132.157,132.157,132.134,132.134,95100002.0
2005-06-16 13:28:00,132.127,132.127,132.093,132.121,75100001.0
2005-06-16 13:29:00,132.107,132.141,132.104,132.141,52100000.0
2005-06-16 13:30:00,132.153,132.171,132.153,132.161,90499999.0
2005-06-16 13:31:00,132.148,132.148,132.114,132.124,165299999.0
2005-06-16 13:32:00,132.12,132.132,132.103,132.103,115199998.0
2005-06-16 13:33:00,132.111,132.118,132.111,132.113,38400000.0
2005-06-16 13:34:00,132.115,132.14,132.115,132.137,107899998.0
2005-06-16 13:35:00,132.13,132.15,132.13,132.137,86900002.0
2005-06-16 13:36:00,132.138,132.146,132.133,132.146,134599999.0
2005-06-16 13:37:00,132.138,132.145,132.133,132.145,66600000.0
2005-06-16 13:38:00,132.141,132.157,132.141,132.146,87699999.0
2005-06-16 13:39:00,132.128,132.134,132.12,132.126,71000001.0
2005-06-16 13:40:00,132.122,132.133,132.122,132.131,72399999.0
2005-06-16 13:41:00,132.145,132.145,132.131,132.139,85399999.0
2005-06-16 13:42:00,132.143,132.162,132.143,132.162,133900003.0
2005-06-16 13:43:00,132.171,132.175,132.164,132.164,90599998.0
2005-06-16 13:44:00,132.159,132.182,132.159,132.182,165500004.0
2005-06-16 13:45:00,132.184,132.19,132.178,132.182,87100000.0
2005-06-16 13:46:00,132.192,132.195,132.179,132.194,64900001.0
2005-06-16 13:47:00,132.194,132.212,132.182,132.182,105599998.0
2005-06-16 13:48:00,132.189,132.205,132.189,132.193,40300000.0
2005-06-16 13:49:00,132.199,132.204,132.184,132.189,124999999.0
2005-06-16 13:50:00,132.184,132.206,132.184,132.2,42400001.0
2005-06-16 13:51:00,132.202,132.202,132.189,132.202,67200000.0
2005-06-16 13:52:00,132.196,132.196,132.185,132.194,45600000.0
2005-06-16 13:53:00,132.205,132.225,132.205,132.213,95399999.0
2005-06-16 13:54:00,132.233,132.277,132.233,132.277,50999999.0
2005-06-16 13:55:00,132.292,132.304,132.283,132.284,27500000.0
2005-06-16 13:56:00,132.279,132.283,132.266,132.266,53499999.0
2005-06-16 13:57:00,132.262,132.262,132.249,132.249,54399999.0
2005-06-16 13:58:00,132.253,132.271,132.253,132.263,26800000.0
2005-06-16 13:59:00,132.268,132.268,132.259,132.259,74099999.0
2005-06-16 14:00:00,132.267,132.277,132.267,132.267,145799999.0
2005-06-16 14:01:00,132.275,132.281,132.273,132.277,81400001.0
2005-06-16 14:02:00,132.282,132.296,132.28,132.282,115599998.0
2005-06-16 14:03:00,132.29,132.318,132.29,132.31,109800003.0
2005-06-16 14:04:00,132.314,132.334,132.314,132.326,96600000.0
2005-06-16 14:05:00,132.326,132.337,132.326,132.335,44399999.0
2005-06-16 14:06:00,132.332,132.333,132.32,132.325,99300004.0
2005-06-16 14:07:00,132.325,132.341,132.325,132.332,50700000.0
2005-06-16 14:08:00,132.332,132.34,132.326,132.338,172999999.0
2005-06-16 14:09:00,132.335,132.345,132.335,132.335,102999999.0
2005-06-16 14:10:00,132.338,132.34,132.309,132.312,72000000.0
2005-06-16 14:11:00,132.33,132.334,132.319,132.319,104899997.0
2005-06-16 14:12:00,132.324,132.324,132.319,132.322,63300000.0
2005-06-16 14:13:00,132.312,132.316,132.296,132.296,117500000.0
2005-06-16 14:14:00,132.262,132.262,132.253,132.253,8800000.0
2005-06-16 14:15:00,132.234,132.26,132.194,132.194,61500001.0
2005-06-16 14:16:00,132.188,132.204,132.182,132.2,77100000.0
2005-06-16 14:17:00,132.196,132.202,132.187,132.188,77100000.0
2005-06-16 14:18:00,132.181,132.193,132.181,132.185,94600000.0
2005-06-16 14:19:00,132.187,132.209,132.187,132.199,59600000.0
2005-06-16 14:20:00,132.205,132.214,132.192,132.204,111100000.0
2005-06-16 14:21:00,132.186,132.188,132.128,132.128,36500000.0
2005-06-16 14:22:00,132.144,132.194,132.144,132.177,112799998.0
2005-06-16 14:23:00,132.176,132.191,132.176,132.19,44000000.0
2005-06-16 14:24:00,132.194,132.2,132.178,132.189,91200000.0
2005-06-16 14:25:00,132.181,132.184,132.181,132.184,5400000.0
2005-06-16 14:26:00,132.192,132.198,132.192,132.198,56999999.0
2005-06-16 14:27:00,132.21,132.216,132.19,132.202,51800000.0
2005-06-16 14:28:00,132.199,132.206,132.199,132.202,106799998.0
2005-06-16 14:29:00,132.182,132.182,132.16,132.161,110000000.0
2005-06-16 14:30:00,132.155,132.168,132.143,132.168,162799999.0
2005-06-16 14:31:00,132.164,132.173,132.15,132.173,66500000.0
2005-06-16 14:32:00,132.163,132.175,132.156,132.17,60399999.0
2005-06-16 14:33:00,132.163,132.163,132.137,132.137,59200001.0
2005-06-16 14:34:00,132.116,132.121,132.11,132.113,70300001.0
2005-06-16 14:35:00,132.113,132.113,132.061,132.071,138599999.0
2005-06-16 14:36:00,132.07,132.09,132.061,132.087,86500000.0
2005-06-16 14:37:00,132.099,132.115,132.089,132.115,125799997.0
2005-06-16 14:38:00,132.122,132.124,132.105,132.113,109100000.0
2005-06-16 14:39:00,132.119,132.13,132.109,132.127,129000003.0
2005-06-16 14:40:00,132.12,132.131,132.101,132.116,47900000.0
2005-06-16 14:41:00,132.096,132.104,132.094,132.096,72000000.0
2005-06-16 14:42:00,132.095,132.111,132.095,132.1,103099997.0
2005-06-16 14:43:00,132.105,132.152,132.105,132.109,158900000.0
2005-06-16 14:44:00,132.125,132.125,132.11,132.111,36799999.0
2005-06-16 14:45:00,132.09,132.09,132.07,132.079,112700000.0
2005-06-16 14:46:00,132.082,132.136,132.077,132.129,109500000.0
2005-06-16 14:47:00,132.145,132.18,132.145,132.165,82799998.0
2005-06-16 14:48:00,132.164,132.181,132.136,132.181,128799998.0
2005-06-16 14:49:00,132.197,132.21,132.187,132.204,101600000.0
2005-06-16 14:50:00,132.213,132.219,132.198,132.218,54900000.0
2005-06-16 14:51:00,132.227,132.247,132.227,132.246,61100000.0
2005-06-16 14:52:00,132.207,132.207,132.151,132.157,92300000.0
2005-06-16 14:53:00,132.15,132.154,132.12,132.12,96000000.0
2005-06-16 14:54:00,132.115,132.134,132.115,132.13,111100001.0
2005-06-16 14:55:00,132.113,132.143,132.113,132.135,52700000.0
2005-06-16 14:56:00,132.129,132.134,132.124,132.13,169100000.0
2005-06-16 14:57:00,132.137,132.137,132.109,132.109,34400000.0
2005-06-16 14:58:00,132.077,132.08,132.046,132.046,51200000.0
2005-06-16 14:59:00,132.033,132.049,132.028,132.049,83100001.0
2005-06-16 15:00:00,132.088,132.09,132.056,132.056,95200002.0
2005-06-16 15:01:00,132.043,132.08,132.043,132.08,125800001.0
2005-06-16 15:02:00,132.069,132.069,132.041,132.041,55100001.0
2005-06-16 15:03:00,132.03,132.051,132.02,132.023,178100001.0
2005-06-16 15:04:00,132.018,132.033,132.01,132.021,70400000.0
2005-06-16 15:05:00,132.02,132.035,132.019,132.019,49399999.0
2005-06-16 15:06:00,132.03,132.055,132.03,132.055,38900000.0
2005-06-16 15:07:00,132.063,132.076,132.055,132.066,103300004.0
2005-06-16 15:08:00,132.062,132.062,132.031,132.031,94599999.0
2005-06-16 15:09:00,132.036,132.054,132.021,132.033,105000001.0
2005-06-16 15:10:00,132.022,132.029,132.013,132.013,67100000.0
2005-06-16 15:11:00,132.012,132.036,132.012,132.018,43700000.0
2005-06-16 15:12:00,132.024,132.041,132.02,132.029,156799999.0
2005-06-16 15:13:00,132.038,132.077,132.038,132.044,89400002.0
2005-06-16 15:14:00,132.038,132.07,132.038,132.052,163600001.0
2005-06-16 15:15:00,132.023,132.024,132.007,132.024,94800000.0
2005-06-16 15:16:00,132.028,132.037,132.025,132.029,157999996.0
2005-06-16 15:17:00,132.028,132.035,132.024,132.032,101599999.0
2005-06-16 15:18:00,132.05,132.083,132.05,132.076,180200000.0
2005-06-16 15:19:00,132.081,132.081,132.067,132.076,124600000.0
2005-06-16 15:20:00,132.057,132.078,132.056,132.076,50600000.0
2005-06-16 15:21:00,132.075,132.086,132.075,132.082,63200002.0
2005-06-16 15:22:00,132.084,132.091,132.077,132.088,110200001.0
2005-06-16 15:23:00,132.083,132.104,132.083,132.088,154300001.0
2005-06-16 15:24:00,132.093,132.126,132.087,132.126,104199998.0
2005-06-16 15:25:00,132.132,132.163,132.115,132.142,88699999.0
2005-06-16 15:26:00,132.144,132.19,132.138,132.188,97000001.0
2005-06-16 15:27:00,132.188,132.208,132.184,132.19,80499999.0
2005-06-16 15:28:00,132.185,132.192,132.164,132.182,128800003.0
2005-06-16 15:29:00,132.177,132.186,132.144,132.144,52100001.0
2005-06-16 15:30:00,132.12,132.12,132.064,132.064,75099999.0
2005-06-16 15:31:00,132.052,132.079,132.052,132.078,68700001.0
2005-06-16 15:32:00,132.097,132.108,132.075,132.096,120100000.0
2005-06-16 15:33:00,132.112,132.12,132.068,132.075,117799999.0
2005-06-16 15:34:00,132.09,132.102,132.083,132.085,107900000.0
2005-06-16 15:35:00,132.078,132.093,132.062,132.078,98700000.0
2005-06-16 15:36:00,132.081,132.087,132.07,132.073,112799999.0
2005-06-16 15:37:00,132.087,132.101,132.082,132.096,186100000.0
2005-06-16 15:38:00,132.087,132.087,132.079,132.08,66900000.0
2005-06-16 15:39:00,132.091,132.091,132.077,132.087,107200001.0
2005-06-16 15:40:00,132.09,132.101,132.019,132.019,97499998.0
2005-06-16 15:41:00,131.998,132.003,131.942,131.948,147100001.0
2005-06-16 15:42:00,131.957,131.999,131.957,131.993,51099999.0
2005-06-16 15:43:00,131.965,131.99,131.946,131.977,76499999.0
2005-06-16 15:44:00,131.964,131.964,131.873,131.873,132100000.0
2005-06-16 15:45:00,131.863,131.88,131.849,131.868,154699998.0
2005-06-16 15:46:00,131.862,131.876,131.859,131.87,157500001.0
2005-06-16 15:47:00,131.867,131.867,131.789,131.789,91399999.0
2005-06-16 15:48:00,131.779,131.795,131.746,131.746,124300000.0
2005-06-16 15:49:00,131.753,131.815,131.752,131.815,157100001.0
2005-06-16 15:50:00,131.777,131.829,131.777,131.816,97899999.0
2005-06-16 15:51:00,131.816,131.816,131.805,131.815,85999998.0
2005-06-16 15:52:00,131.82,131.841,131.81,131.81,151400003.0
2005-06-16 15:53:00,131.815,131.849,131.815,131.84,86899999.0
2005-06-16 15:54:00,131.821,131.836,131.814,131.836,154300001.0
2005-06-16 15:55:00,131.833,131.841,131.826,131.841,58100000.0
2005-06-16 15:56:00,131.845,131.845,131.799,131.799,82199999.0
2005-06-16 15:57:00,131.802,131.874,131.798,131.867,111599999.0
2005-06-16 15:58:00,131.853,131.885,131.853,131.879,129299996.0
2005-06-16 15:59:00,131.844,131.844,131.824,131.824,16300000.0
2005-06-16 16:00:00,131.81,131.82,131.787,131.787,191299999.0
2005-06-16 16:01:00,131.827,131.827,131.795,131.801,86800000.0
2005-06-16 16:02:00,131.807,131.807,131.774,131.774,87499999.0
2005-06-16 16:03:00,131.81,131.834,131.81,131.833,53300000.0
2005-06-16 16:04:00,131.835,131.843,131.826,131.826,80499999.0
2005-06-16 16:05:00,131.815,131.815,131.793,131.809,108300001.0
2005-06-16 16:06:00,131.811,131.817,131.798,131.798,47600000.0
2005-06-16 16:07:00,131.803,131.81,131.786,131.786,82099999.0
2005-06-16 16:08:00,131.775,131.788,131.752,131.752,188200005.0
2005-06-16 16:09:00,131.749,131.76,131.741,131.753,52500000.0
2005-06-16 16:10:00,131.749,131.762,131.727,131.737,87299999.0
2005-06-16 16:11:00,131.741,131.755,131.741,131.755,74999999.0
2005-06-16 16:12:00,131.744,131.744,131.692,131.692,29400000.0
2005-06-16 16:13:00,131.687,131.692,131.668,131.692,71600000.0
2005-06-16 16:14:00,131.698,131.698,131.657,131.657,27500000.0
2005-06-16 16:15:00,131.655,131.663,131.637,131.655,107000000.0
2005-06-16 16:16:00,131.646,131.66,131.637,131.66,31200000.0
2005-06-16 16:17:00,131.692,131.692,131.669,131.686,102400001.0
2005-06-16 16:18:00,131.7,131.707,131.692,131.699,106999999.0
2005-06-16 16:19:00,131.693,131.721,131.693,131.721,66700000.0
2005-06-16 16:20:00,131.708,131.708,131.686,131.697,69599998.0
2005-06-16 16:21:00,131.705,131.719,131.705,131.716,91400000.0
2005-06-16 16:22:00,131.713,131.719,131.694,131.715,99500001.0
2005-06-16 16:23:00,131.712,131.712,131.678,131.687,52400000.0
2005-06-16 16:24:00,131.697,131.792,131.697,131.783,115800000.0
2005-06-16 16:25:00,131.817,131.826,131.801,131.826,154700000.0
2005-06-16 16:26:00,131.827,131.845,131.827,131.83,72500000.0
2005-06-16 16:27:00,131.826,131.826,131.806,131.808,63000001.0
2005-06-16 16:28:00,131.813,131.814,131.77,131.77,43300000.0
2005-06-16 16:29:00,131.753,131.792,131.732,131.792,85300000.0
2005-06-16 16:30:00,131.81,131.827,131.801,131.827,83600000.0
2005-06-16 16:31:00,131.809,131.827,131.809,131.818,103899999.0
2005-06-16 16:32:00,131.815,131.815,131.791,131.791,90600002.0
2005-06-16 16:33:00,131.795,131.799,131.786,131.797,101599999.0
2005-06-16 16:34:00,131.796,131.802,131.789,131.795,187700003.0
2005-06-16 16:35:00,131.802,131.804,131.794,131.797,107299999.0
2005-06-16 16:36:00,131.797,131.816,131.797,131.814,74299998.0
2005-06-16 16:37:00,131.81,131.816,131.805,131.808,53600000.0
2005-06-16 16:38:00,131.808,131.822,131.801,131.817,175300000.0
2005-06-16 16:39:00,131.808,131.82,131.796,131.82,144599999.0
2005-06-16 16:40:00,131.827,131.855,131.827,131.855,49700000.0
2005-06-16 16:41:00,131.865,131.87,131.841,131.848,77300000.0
2005-06-16 16:42:00,131.857,131.862,131.84,131.84,74599998.0
2005-06-16 16:43:00,131.848,131.852,131.836,131.836,45800000.0
2005-06-16 16:44:00,131.835,131.846,131.834,131.835,150500002.0
2005-06-16 16:45:00,131.84,131.845,131.838,131.842,77900000.0
2005-06-16 16:46:00,131.834,131.844,131.817,131.817,69899999.0
2005-06-16 16:47:00,131.822,131.823,131.786,131.795,92099999.0
2005-06-16 16:48:00,131.786,131.802,131.777,131.794,55100001.0
2005-06-16 16:49:00,131.781,131.795,131.774,131.795,93700000.0
2005-06-16 16:50:00,131.801,131.801,131.782,131.783,90299999.0
2005-06-16 16:51:00,131.784,131.805,131.784,131.805,86099997.0
2005-06-16 16:52:00,131.814,131.814,131.791,131.792,98599999.0
2005-06-16 16:53:00,131.795,131.795,131.785,131.788,42000000.0
2005-06-16 16:54:00,131.788,131.81,131.786,131.802,113600002.0
2005-06-16 16:55:00,131.793,131.793,131.757,131.757,25000000.0
2005-06-16 16:56:00,131.768,131.779,131.767,131.77,93799998.0
2005-06-16 16:57:00,131.775,131.786,131.775,131.78,44900000.0
2005-06-16 16:58:00,131.789,131.789,131.777,131.784,143099998.0
2005-06-16 16:59:00,131.802,131.81,131.783,131.783,137700001.0
2005-06-16 17:00:00,131.789,131.8,131.778,131.793,141600001.0
2005-06-16 17:01:00,131.788,131.803,131.785,131.803,41800000.0
2005-06-16 17:02:00,131.816,131.816,131.793,131.793,36500001.0
2005-06-16 17:03:00,131.783,131.795,131.782,131.786,94400000.0
2005-06-16 17:04:00,131.785,131.802,131.781,131.802,93700001.0
2005-06-16 17:05:00,131.798,131.811,131.794,131.809,75700000.0
2005-06-16 17:06:00,131.807,131.819,131.796,131.819,91499998.0
2005-06-16 17:07:00,131.82,131.828,131.813,131.813,113499999.0
2005-06-16 17:08:00,131.812,131.82,131.812,131.813,38300000.0
2005-06-16 17:09:00,131.812,131.814,131.799,131.806,68699999.0
2005-06-16 17:10:00,131.812,131.815,131.804,131.806,91500000.0
2005-06-16 17:11:00,131.809,131.809,131.791,131.791,137500003.0
2005-06-16 17:12:00,131.778,131.78,131.777,131.78,39200000.0
2005-06-16 17:13:00,131.777,131.811,131.777,131.808,149699997.0
2005-06-16 17:14:00,131.821,131.837,131.821,131.837,100000003.0
2005-06-16 17:15:00,131.831,131.847,131.831,131.847,99000001.0
2005-06-16 17:16:00,131.848,131.848,131.838,131.847,42000000.0
2005-06-16 17:17:00,131.847,131.854,131.84,131.854,45400000.0
2005-06-16 17:18:00,131.848,131.848,131.829,131.838,67100000.0
2005-06-16 17:19:00,131.839,131.841,131.815,131.815,146800001.0
2005-06-16 17:20:00,131.813,131.835,131.813,131.824,63799999.0
2005-06-16 17:21:00,131.821,131.821,131.801,131.802,99700000.0
2005-06-16 17:22:00,131.797,131.81,131.797,131.807,64000000.0
2005-06-16 17:23:00,131.8,131.803,131.786,131.789,69399999.0
2005-06-16 17:24:00,131.8,131.825,131.8,131.825,95100002.0
2005-06-16 17:25:00,131.818,131.828,131.811,131.822,97500000.0
2005-06-16 17:26:00,131.828,131.828,131.818,131.818,51900000.0
2005-06-16 17:27:00,131.815,131.823,131.812,131.817,91899999.0
2005-06-16 17:28:00,131.811,131.821,131.811,131.812,68000001.0
2005-06-16 17:29:00,131.815,131.836,131.815,131.836,99100001.0
2005-06-16 17:30:00,131.84,131.847,131.82,131.82,115400000.0
2005-06-16 17:31:00,131.812,131.826,131.812,131.826,40100000.0
2005-06-16 17:32:00,131.823,131.826,131.815,131.82,46900000.0
2005-06-16 17:33:00,131.814,131.827,131.814,131.827,80799999.0
2005-06-16 17:34:00,131.832,131.854,131.826,131.844,77900001.0
2005-06-16 17:35:00,131.86,131.869,131.856,131.857,37600000.0
2005-06-16 17:36:00,131.855,131.855,131.842,131.845,95199998.0
2005-06-16 17:37:00,131.852,131.858,131.847,131.851,51200000.0
2005-06-16 17:38:00,131.847,131.854,131.844,131.844,26600000.0
2005-06-16 17:39:00,131.851,131.861,131.851,131.86,40600000.0
2005-06-16 17:40:00,131.857,131.867,131.847,131.847,38700000.0
2005-06-16 17:41:00,131.844,131.856,131.844,131.853,113000001.0
2005-06-16 17:42:00,131.876,131.911,131.876,131.91,62800000.0
2005-06-16 17:43:00,131.906,131.906,131.877,131.877,109000000.0
2005-06-16 17:44:00,131.876,131.876,131.852,131.864,113099999.0
2005-06-16 17:45:00,131.858,131.865,131.854,131.862,77999999.0
2005-06-16 17:46:00,131.866,131.87,131.865,131.869,43700000.0
2005-06-16 17:47:00,131.854,131.869,131.852,131.859,81900001.0
2005-06-16 17:48:00,131.853,131.863,131.85,131.863,69200000.0
2005-06-16 17:49:00,131.851,131.858,131.851,131.851,72900001.0
2005-06-16 17:50:00,131.86,131.876,131.86,131.872,97400001.0
2005-06-16 17:51:00,131.868,131.873,131.858,131.873,156700000.0
2005-06-16 17:52:00,131.868,131.878,131.859,131.876,115000000.0
2005-06-16 17:53:00,131.884,131.891,131.862,131.862,104700001.0
2005-06-16 17:54:00,131.855,131.864,131.845,131.85,95400001.0
2005-06-16 17:55:00,131.85,131.854,131.831,131.848,107699999.0
2005-06-16 17:56:00,131.848,131.857,131.839,131.855,26400000.0
2005-06-16 17:57:00,131.847,131.847,131.816,131.823,84500000.0
2005-06-16 17:58:00,131.824,131.829,131.801,131.819,55400000.0
2005-06-16 17:59:00,131.813,131.838,131.813,131.823,60200000.0
2005-06-16 18:00:00,131.86,131.888,131.853,131.862,105300000.0
2005-06-16 18:01:00,131.85,131.851,131.805,131.805,1414399998.0
2005-06-16 18:02:00,131.809,131.831,131.798,131.812,2061799988.0
2005-06-16 18:03:00,131.83,131.83,131.76,131.79,1419899997.0
2005-06-16 18:04:00,131.794,131.818,131.794,131.808,1419899997.0
2005-06-16 18:05:00,131.81,131.821,131.8,131.807,1413799996.0
2005-06-16 18:06:00,131.809,131.841,131.802,131.841,1228599998.0
2005-06-16 18:07:00,131.846,131.873,131.846,131.873,2119500001.0
2005-06-16 18:08:00,131.87,131.877,131.827,131.855,1667600004.0
2005-06-16 18:09:00,131.852,131.857,131.825,131.825,1311800000.0
2005-06-16 18:10:00,131.827,131.858,131.823,131.824,946000005.0
2005-06-16 18:11:00,131.828,131.838,131.808,131.808,719799998.0
2005-06-16 18:12:00,131.8,131.81,131.793,131.8,895300000.0
2005-06-16 18:13:00,131.813,131.837,131.781,131.831,1058499993.0
2005-06-16 18:14:00,131.833,131.837,131.796,131.815,1274900006.0
2005-06-16 18:15:00,131.801,131.803,131.77,131.79,1497999992.0
2005-06-16 18:16:00,131.795,131.798,131.761,131.761,1711100000.0
2005-06-16 18:17:00,131.765,131.791,131.765,131.768,754599998.0
2005-06-16 18:18:00,131.777,131.791,131.777,131.779,479699998.0
2005-06-16 18:19:00,131.783,131.79,131.767,131.767,596199995.0
2005-06-16 18:20:00,131.771,131.789,131.769,131.769,1483899995.0
2005-06-16 18:21:00,131.766,131.794,131.763,131.787,1093100004.0
2005-06-16 18:22:00,131.801,131.822,131.799,131.808,921800001.0
2005-06-16 18:23:00,131.805,131.835,131.805,131.823,1506699996.0
2005-06-16 18:24:00,131.827,131.837,131.808,131.82,1020899999.0
2005-06-16 18:25:00,131.821,131.828,131.794,131.81,1188900006.0
2005-06-16 18:26:00,131.807,131.807,131.789,131.8,1014500001.0
2005-06-16 18:27:00,131.798,131.798,131.774,131.785,497499999.0
2005-06-16 18:28:00,131.782,131.782,131.769,131.777,836800003.0
2005-06-16 18:29:00,131.778,131.781,131.762,131.775,638999999.0
2005-06-16 18:30:00,131.777,131.783,131.767,131.778,416900002.0
2005-06-16 18:31:00,131.772,131.787,131.765,131.776,887100002.0
2005-06-16 18:32:00,131.772,131.772,131.747,131.765,1202300000.0
2005-06-16 18:33:00,131.771,131.784,131.763,131.777,1550500000.0
2005-06-16 18:34:00,131.777,131.797,131.767,131.767,1229400008.0
2005-06-16 18:35:00,131.778,131.789,131.772,131.774,1326799997.0
2005-06-16 18:36:00,131.773,131.785,131.767,131.777,605900000.0
2005-06-16 18:37:00,131.776,131.778,131.756,131.771,541499998.0
2005-06-16 18:38:00,131.774,131.774,131.764,131.773,323200001.0
2005-06-16 18:39:00,131.772,131.772,131.757,131.767,418100003.0
2005-06-16 18:40:00,131.765,131.781,131.765,131.77,994999993.0
2005-06-16 18:41:00,131.771,131.773,131.764,131.766,419000001.0
2005-06-16 18:42:00,131.75,131.765,131.747,131.757,626600000.0
2005-06-16 18:43:00,131.76,131.773,131.76,131.762,233600000.0
2005-06-16 18:44:00,131.756,131.768,131.75,131.75,398800000.0
2005-06-16 18:45:00,131.752,131.772,131.752,131.76,341899997.0
2005-06-16 18:46:00,131.766,131.801,131.766,131.801,766799996.0
2005-06-16 18:47:00,131.796,131.802,131.755,131.755,220300002.0
2005-06-16 18:48:00,131.783,131.799,131.78,131.785,664400001.0
2005-06-16 18:49:00,131.785,131.8,131.782,131.79,629900001.0
2005-06-16 18:50:00,131.781,131.791,131.77,131.78,661299998.0
2005-06-16 18:51:00,131.791,131.811,131.767,131.797,584400009.0
2005-06-16 18:52:00,131.79,131.797,131.778,131.778,683399998.0
2005-06-16 18:53:00,131.776,131.794,131.767,131.78,936999995.0
2005-06-16 18:54:00,131.776,131.781,131.761,131.78,977699995.0
2005-06-16 18:55:00,131.782,131.794,131.774,131.776,1233299996.0
2005-06-16 18:56:00,131.772,131.782,131.764,131.766,359700002.0
2005-06-16 18:57:00,131.785,131.785,131.749,131.749,539399996.0
2005-06-16 18:58:00,131.761,131.779,131.755,131.756,765800000.0
2005-06-16 18:59:00,131.745,131.762,131.743,131.758,842300003.0
2005-06-16 19:00:00,131.757,131.779,131.757,131.77,284100002.0
2005-06-16 19:01:00,131.776,131.776,131.759,131.767,243100002.0
2005-06-16 19:02:00,131.767,131.777,131.758,131.773,341799998.0
2005-06-16 19:03:00,131.771,131.79,131.769,131.77,713200005.0
2005-06-16 19:04:00,131.773,131.785,131.767,131.78,424000001.0
2005-06-16 19:05:00,131.779,131.779,131.75,131.75,617800002.0
2005-06-16 19:06:00,131.752,131.759,131.735,131.741,750499999.0
2005-06-16 19:07:00,131.737,131.738,131.724,131.726,960600002.0
2005-06-16 19:08:00,131.738,131.788,131.724,131.763,640000001.0
2005-06-16 19:09:00,131.726,131.74,131.719,131.736,660599994.0
2005-06-16 19:10:00,131.745,131.745,131.735,131.74,215600001.0
2005-06-16 19:11:00,131.74,131.745,131.735,131.735,466900000.0
2005-06-16 19:12:00,131.737,131.744,131.732,131.744,371700001.0
2005-06-16 19:13:00,131.744,131.744,131.735,131.735,115200000.0
2005-06-16 19:14:00,131.731,131.743,131.731,131.738,313800000.0
2005-06-16 19:15:00,131.735,131.748,131.733,131.738,979500006.0
2005-06-16 19:16:00,131.736,131.745,131.731,131.737,427100001.0
2005-06-16 19:17:00,131.73,131.735,131.71,131.71,350299999.0
2005-06-16 19:18:00,131.707,131.718,131.693,131.693,265699995.0
2005-06-16 19:19:00,131.705,131.751,131.704,131.742,530900000.0
2005-06-16 19:20:00,131.75,131.75,131.722,131.73,282700004.0
2005-06-16 19:21:00,131.738,131.751,131.733,131.733,531799998.0
2005-06-16 19:22:00,131.737,131.762,131.737,131.74,133600000.0
2005-06-16 19:23:00,131.735,131.736,131.722,131.722,1288499999.0
2005-06-16 19:24:00,131.738,131.742,131.726,131.738,745599994.0
2005-06-16 19:25:00,131.736,131.74,131.722,131.737,587699997.0
2005-06-16 19:26:00,131.745,131.752,131.716,131.717,1274699984.0
2005-06-16 19:27:00,131.722,131.726,131.704,131.713,817199998.0
2005-06-16 19:28:00,131.714,131.734,131.714,131.718,525899998.0
2005-06-16 19:29:00,131.715,131.716,131.699,131.699,348299997.0
2005-06-16 19:30:00,131.7,131.705,131.695,131.7,800200001.0
2005-06-16 19:31:00,131.699,131.716,131.694,131.711,780700006.0
2005-06-16 19:32:00,131.713,131.736,131.713,131.736,822699996.0
2005-06-16 19:33:00,131.741,131.768,131.741,131.755,497199996.0
2005-06-16 19:34:00,131.756,131.772,131.756,131.768,970000002.0
2005-06-16 19:35:00,131.772,131.812,131.772,131.798,662400004.0
2005-06-16 19:36:00,131.798,131.798,131.744,131.744,454999998.0
2005-06-16 19:37:00,131.716,131.769,131.716,131.769,21900000.0
2005-06-16 19:38:00,131.791,131.804,131.79,131.798,687399994.0
2005-06-16 19:39:00,131.809,131.821,131.798,131.812,721800005.0
2005-06-16 19:40:00,131.815,131.815,131.774,131.784,477999997.0
2005-06-16 19:41:00,131.778,131.804,131.778,131.785,794499997.0
2005-06-16 19:42:00,131.795,131.816,131.794,131.814,502699999.0
2005-06-16 19:43:00,131.825,131.825,131.813,131.82,144600001.0
2005-06-16 19:44:00,131.82,131.854,131.82,131.821,557900001.0
2005-06-16 19:45:00,131.816,131.816,131.803,131.809,125500000.0
2005-06-16 19:46:00,131.811,131.827,131.803,131.827,302100001.0
2005-06-16 19:47:00,131.827,131.831,131.815,131.821,199899996.0
2005-06-16 19:48:00,131.806,131.806,131.756,131.772,837399997.0
2005-06-16 19:49:00,131.782,131.798,131.775,131.775,352400000.0
2005-06-16 19:50:00,131.789,131.823,131.789,131.815,318499997.0
2005-06-16 19:51:00,131.815,131.815,131.8,131.805,332600002.0
2005-06-16 19:52:00,131.814,131.847,131.814,131.819,564200001.0
2005-06-16 19:53:00,131.817,131.827,131.804,131.818,430499996.0
2005-06-16 19:54:00,131.817,131.831,131.811,131.825,513099996.0
2005-06-16 19:55:00,131.828,131.834,131.827,131.83,269100003.0
2005-06-16 19:56:00,131.826,131.826,131.803,131.81,470999996.0
2005-06-16 19:57:00,131.8,131.807,131.789,131.796,602200005.0
2005-06-16 19:58:00,131.797,131.846,131.797,131.808,477099994.0
2005-06-16 19:59:00,131.802,131.82,131.801,131.808,540099999.0
2005-06-16 20:00:00,131.81,131.81,131.79,131.791,215199999.0
2005-06-16 20:01:00,131.799,131.807,131.783,131.785,458599996.0
2005-06-16 20:02:00,131.792,131.803,131.788,131.799,278800001.0
2005-06-16 20:03:00,131.805,131.811,131.784,131.798,262300000.0
2005-06-16 20:04:00,131.794,131.826,131.794,131.81,370499998.0
2005-06-16 20:05:00,131.812,131.828,131.804,131.819,771600003.0
2005-06-16 20:06:00,131.822,131.822,131.805,131.817,555499998.0
2005-06-16 20:07:00,131.815,131.825,131.815,131.82,348499998.0
2005-06-16 20:08:00,131.818,131.819,131.803,131.803,446299996.0
2005-06-16 20:09:00,131.802,131.824,131.802,131.823,384200003.0
2005-06-16 20:10:00,131.82,131.829,131.808,131.82,275699997.0
2005-06-16 20:11:00,131.823,131.823,131.809,131.817,971799991.0
2005-06-16 20:12:00,131.809,131.821,131.805,131.82,897100001.0
2005-06-16 20:13:00,131.815,131.815,131.796,131.803,332399998.0
2005-06-16 20:14:00,131.802,131.812,131.8,131.809,434799998.0
2005-06-16 20:15:00,131.819,131.84,131.814,131.833,792300002.0
2005-06-16 20:16:00,131.82,131.828,131.802,131.821,475899995.0
2005-06-16 20:17:00,131.825,131.832,131.816,131.827,181500001.0
2005-06-16 20:18:00,131.833,131.846,131.833,131.84,153100000.0
2005-06-16 20:19:00,131.838,131.842,131.817,131.817,483700001.0
2005-06-16 20:20:00,131.815,131.821,131.804,131.82,341600001.0
2005-06-16 20:21:00,131.817,131.817,131.808,131.812,314100002.0
2005-06-16 20:22:00,131.803,131.819,131.798,131.808,519999996.0
2005-06-16 20:23:00,131.811,131.816,131.795,131.797,450900001.0
2005-06-16 20:24:00,131.81,131.817,131.8,131.817,317800002.0
2005-06-16 20:25:00,131.818,131.821,131.808,131.817,426100002.0
2005-06-16 20:26:00,131.818,131.822,131.808,131.812,393899997.0
2005-06-16 20:27:00,131.81,131.817,131.805,131.817,934700004.0
2005-06-16 20:28:00,131.805,131.813,131.792,131.792,1060400001.0
2005-06-16 20:29:00,131.786,131.788,131.767,131.787,1075900007.0
2005-06-16 20:30:00,131.777,131.783,131.76,131.763,2090299998.0
2005-06-16 20:31:00,131.771,131.777,131.759,131.777,1487899986.0
2005-06-16 20:32:00,131.783,131.803,131.78,131.791,1181299994.0
2005-06-16 20:33:00,131.797,131.797,131.786,131.789,448899999.0
2005-06-16 20:34:00,131.779,131.79,131.764,131.778,407099996.0
2005-06-16 20:35:00,131.78,131.785,131.772,131.78,253700000.0
2005-06-16 20:36:00,131.777,131.778,131.767,131.778,672200003.0
2005-06-16 20:37:00,131.778,131.779,131.767,131.779,416099998.0
2005-06-16 20:38:00,131.79,131.799,131.782,131.783,611399996.0
2005-06-16 20:39:00,131.782,131.792,131.778,131.788,838600001.0
2005-06-16 20:40:00,131.788,131.805,131.787,131.805,927000006.0
2005-06-16 20:41:00,131.81,131.829,131.806,131.814,346900003.0
2005-06-16 20:42:00,131.827,131.827,131.795,131.813,336700000.0
2005-06-16 20:43:00,131.814,131.855,131.814,131.855,566099994.0
2005-06-16 20:44:00,131.855,131.861,131.837,131.842,843500005.0
2005-06-16 20:45:00,131.85,131.864,131.845,131.845,676599994.0
2005-06-16 20:46:00,131.859,131.86,131.842,131.846,796500000.0
2005-06-16 20:47:00,131.842,131.859,131.832,131.842,862999991.0
2005-06-16 20:48:00,131.842,131.849,131.835,131.835,588300005.0
2005-06-16 20:49:00,131.842,131.87,131.842,131.87,226799998.0
2005-06-16 20:50:00,131.87,131.884,131.859,131.86,1368099994.0
2005-06-16 20:51:00,131.854,131.868,131.847,131.868,534799995.0
2005-06-16 20:52:00,131.875,131.91,131.869,131.896,204599999.0
2005-06-16 20:53:00,131.902,131.915,131.897,131.9,623100003.0
2005-06-16 20:54:00,131.9,131.916,131.9,131.907,311199997.0
2005-06-16 20:55:00,131.91,131.922,131.899,131.903,862999991.0
2005-06-16 20:56:00,131.902,131.915,131.889,131.9,823400001.0
2005-06-16 20:57:00,131.899,131.918,131.899,131.913,638299995.0
2005-06-16 20:58:00,131.92,131.926,131.907,131.911,1348999996.0
2005-06-16 20:59:00,131.903,131.919,131.901,131.909,1270300000.0
2005-06-16 21:00:00,131.909,131.918,131.895,131.895,732299997.0
2005-06-16 21:01:00,131.891,131.891,131.859,131.868,894599993.0
2005-06-16 21:02:00,131.862,131.885,131.862,131.875,490199993.0
2005-06-16 21:03:00,131.875,131.886,131.863,131.874,948399991.0
2005-06-16 21:04:00,131.867,131.87,131.849,131.858,580800000.0
2005-06-16 21:05:00,131.86,131.873,131.856,131.873,502000002.0
2005-06-16 21:06:00,131.871,131.882,131.86,131.875,663399990.0
2005-06-16 21:07:00,131.875,131.888,131.864,131.864,489000002.0
2005-06-16 21:08:00,131.855,131.855,131.838,131.838,384500002.0
2005-06-16 21:09:00,131.85,131.871,131.85,131.869,99499999.0
2005-06-16 21:10:00,131.87,131.871,131.859,131.868,355099998.0
2005-06-16 21:11:00,131.865,131.871,131.858,131.863,207000000.0
2005-06-16 21:12:00,131.845,131.851,131.818,131.818,386700003.0
2005-06-16 21:13:00,131.816,131.871,131.816,131.871,454100001.0
2005-06-16 21:14:00,131.862,131.863,131.845,131.845,688099998.0
2005-06-16 21:15:00,131.838,131.84,131.825,131.825,877600002.0
2005-06-16 21:16:00,131.822,131.83,131.793,131.808,653499999.0
2005-06-16 21:17:00,131.812,131.823,131.806,131.82,808600004.0
2005-06-16 21:18:00,131.811,131.819,131.809,131.81,275099998.0
2005-06-16 21:19:00,131.804,131.819,131.797,131.797,455399998.0
2005-06-16 21:20:00,131.806,131.841,131.806,131.838,1065000004.0
2005-06-16 21:21:00,131.838,131.85,131.835,131.837,836399997.0
2005-06-16 21:22:00,131.84,131.86,131.828,131.848,1028800005.0
2005-06-16 21:23:00,131.847,131.847,131.832,131.832,651300003.0
2005-06-16 21:24:00,131.825,131.835,131.82,131.827,555700008.0
2005-06-16 21:25:00,131.84,131.852,131.833,131.833,791799991.0
2005-06-16 21:26:00,131.837,131.841,131.792,131.837,282399998.0
2005-06-16 21:27:00,131.83,131.83,131.82,131.83,162200000.0
2005-06-16 21:28:00,131.825,131.835,131.825,131.83,69200001.0
2005-06-16 21:29:00,131.847,131.872,131.83,131.849,192499999.0
2005-06-16 21:30:00,131.822,131.837,131.822,131.827,182400003.0
2005-06-16 21:31:00,131.826,131.835,131.826,131.83,158099996.0
2005-06-16 21:32:00,131.83,131.835,131.825,131.83,630000004.0
2005-06-16 21:33:00,131.829,131.833,131.823,131.829,199200002.0
2005-06-16 21:34:00,131.83,131.836,131.824,131.828,308100000.0
2005-06-16 21:35:00,131.821,131.834,131.821,131.826,236599997.0
2005-06-16 21:36:00,131.844,131.858,131.796,131.842,134200001.0
2005-06-16 21:37:00,131.83,131.835,131.827,131.828,129200000.0
2005-06-16 21:38:00,131.816,131.816,131.803,131.803,141100001.0
2005-06-16 21:39:00,131.797,131.797,131.786,131.797,153100001.0
2005-06-16 21:40:00,131.799,131.799,131.787,131.795,259800000.0
2005-06-16 21:41:00,131.792,131.792,131.774,131.776,152199999.0
2005-06-16 21:42:00,131.783,131.783,131.767,131.767,338500000.0
2005-06-16 21:43:00,131.762,131.771,131.762,131.768,207300001.0
2005-06-16 21:44:00,131.766,131.77,131.757,131.767,447100001.0
2005-06-16 21:45:00,131.773,131.789,131.773,131.789,432400001.0
2005-06-16 21:46:00,131.79,131.792,131.778,131.785,532299995.0
2005-06-16 21:47:00,131.79,131.795,131.785,131.795,414800005.0
2005-06-16 21:48:00,131.792,131.8,131.786,131.795,218400003.0
2005-06-16 21:49:00,131.786,131.801,131.783,131.783,129400000.0
2005-06-16 21:50:00,131.785,131.785,131.782,131.785,127700000.0
2005-06-16 21:51:00,131.78,131.784,131.77,131.784,147800000.0
2005-06-16 21:52:00,131.775,131.785,131.775,131.785,141800000.0
2005-06-16 21:53:00,131.784,131.784,131.777,131.777,68199998.0
2005-06-16 21:54:00,131.778,131.789,131.778,131.782,72600000.0
2005-06-16 21:55:00,131.788,131.791,131.783,131.783,66299998.0
2005-06-16 21:56:00,131.781,131.792,131.776,131.782,93800002.0
2005-06-16 21:57:00,131.785,131.785,131.78,131.78,58800000.0
2005-06-16 21:58:00,131.783,131.789,131.78,131.787,46600001.0
2005-06-16 21:59:00,131.783,131.808,131.783,131.8,96400000.0
2005-06-16 22:00:00,131.8,131.817,131.79,131.79,344700003.0
2005-06-16 22:01:00,131.795,131.806,131.792,131.803,291000001.0
2005-06-16 22:02:00,131.807,131.81,131.79,131.798,506899998.0
2005-06-16 22:03:00,131.795,131.805,131.789,131.797,101200000.0
2005-06-16 22:04:00,131.81,131.821,131.81,131.812,248000002.0
2005-06-16 22:05:00,131.805,131.808,131.798,131.802,171300004.0
2005-06-16 22:06:00,131.805,131.81,131.797,131.799,52800000.0
2005-06-16 22:07:00,131.784,131.815,131.784,131.815,89399999.0
2005-06-16 22:08:00,131.816,131.847,131.785,131.802,132200000.0
2005-06-16 22:09:00,131.826,131.835,131.826,131.832,56800000.0
2005-06-16 22:10:00,131.825,131.825,131.804,131.804,136200002.0
2005-06-16 22:11:00,131.795,131.805,131.789,131.791,212099995.0
2005-06-16 22:12:00,131.789,131.816,131.789,131.8,212500000.0
2005-06-16 22:13:00,131.803,131.823,131.794,131.797,220499998.0
2005-06-16 22:14:00,131.799,131.805,131.789,131.797,77800001.0
2005-06-16 22:15:00,131.801,131.818,131.801,131.805,166900000.0
2005-06-16 22:16:00,131.811,131.823,131.811,131.823,173100004.0
2005-06-16 22:17:00,131.816,131.816,131.804,131.804,104300001.0
2005-06-16 22:18:00,131.8,131.8,131.8,131.8,116300000.0
2005-06-16 22:19:00,131.799,131.812,131.799,131.803,102699999.0
2005-06-16 22:20:00,131.8,131.8,131.795,131.798,158200001.0
2005-06-16 22:21:00,131.805,131.805,131.8,131.803,73999999.0
2005-06-16 22:22:00,131.806,131.821,131.806,131.818,198399999.0
2005-06-16 22:23:00,131.818,131.819,131.81,131.819,264599999.0
2005-06-16 22:24:00,131.823,131.828,131.82,131.82,119200000.0
2005-06-16 22:25:00,131.821,131.835,131.821,131.831,292000001.0
2005-06-16 22:26:00,131.833,131.848,131.831,131.844,104200002.0
2005-06-16 22:27:00,131.842,131.85,131.835,131.835,498599999.0
2005-06-16 22:28:00,131.831,131.835,131.826,131.834,374500007.0
2005-06-16 22:29:00,131.832,131.838,131.832,131.838,30600000.0
2005-06-16 22:30:00,131.84,131.84,131.84,131.84,49599999.0
2005-06-16 22:31:00,131.84,131.851,131.833,131.833,175500000.0
2005-06-16 22:32:00,131.831,131.838,131.823,131.832,283999997.0
2005-06-16 22:33:00,131.84,131.84,131.835,131.84,199300001.0
2005-06-16 22:34:00,131.841,131.849,131.836,131.849,269300005.0
2005-06-16 22:35:00,131.845,131.846,131.839,131.839,98400000.0
2005-06-16 22:36:00,131.845,131.855,131.845,131.845,393299997.0
2005-06-16 22:37:00,131.847,131.856,131.847,131.848,235599998.0
2005-06-16 22:38:00,131.841,131.848,131.836,131.836,216299997.0
2005-06-16 22:39:00,131.867,131.879,131.83,131.869,277300001.0
2005-06-16 22:40:00,131.835,131.845,131.83,131.84,347900002.0
2005-06-16 22:41:00,131.84,131.84,131.832,131.832,134200001.0
2005-06-16 22:42:00,131.837,131.837,131.825,131.825,269499999.0
2005-06-16 22:43:00,131.835,131.84,131.83,131.83,181800000.0
2005-06-16 22:44:00,131.83,131.834,131.822,131.822,340999999.0
2005-06-16 22:45:00,131.832,131.855,131.818,131.835,279600002.0
2005-06-16 22:46:00,131.83,131.845,131.83,131.842,101499999.0
2005-06-16 22:47:00,131.837,131.842,131.835,131.838,88899999.0
2005-06-16 22:48:00,131.836,131.848,131.834,131.844,312600000.0
2005-06-16 22:49:00,131.846,131.866,131.843,131.866,207200000.0
2005-06-16 22:50:00,131.867,131.867,131.851,131.855,122000001.0
2005-06-16 22:51:00,131.855,131.858,131.849,131.855,161800002.0
2005-06-16 22:52:00,131.855,131.86,131.85,131.86,165099998.0
2005-06-16 22:53:00,131.852,131.857,131.838,131.838,253699996.0
2005-06-16 22:54:00,131.833,131.837,131.818,131.837,125600000.0
2005-06-16 22:55:00,131.834,131.851,131.834,131.835,164099998.0
2005-06-16 22:56:00,131.84,131.84,131.835,131.84,101099999.0
2005-06-16 22:57:00,131.835,131.84,131.835,131.835,121600001.0
2005-06-16 22:58:00,131.842,131.849,131.831,131.831,42500000.0
2005-06-16 22:59:00,131.836,131.85,131.828,131.83,199899999.0
2005-06-16 23:00:00,131.881,131.885,131.848,131.87,38400000.0
2005-06-16 23:01:00,131.86,131.885,131.854,131.878,114399999.0
2005-06-16 23:02:00,131.857,131.877,131.831,131.854,82900001.0
2005-06-16 23:03:00,131.84,131.871,131.831,131.855,100699999.0
2005-06-16 23:04:00,131.836,131.863,131.826,131.863,196199998.0
2005-06-16 23:05:00,131.861,131.881,131.85,131.856,138200002.0
2005-06-16 23:06:00,131.89,131.89,131.846,131.875,214699998.0
2005-06-16 23:07:00,131.884,131.889,131.868,131.88,127699999.0
2005-06-16 23:08:00,131.857,131.877,131.827,131.827,63900000.0
2005-06-16 23:09:00,131.837,131.879,131.837,131.863,71400000.0
2005-06-16 23:10:00,131.865,131.883,131.84,131.878,115800002.0
2005-06-16 23:11:00,131.837,131.897,131.828,131.878,155300004.0
2005-06-16 23:12:00,131.84,131.885,131.839,131.885,84000001.0
2005-06-16 23:13:00,131.876,131.894,131.859,131.888,117899997.0
2005-06-16 23:14:00,131.86,131.895,131.86,131.875,157700002.0
2005-06-16 23:15:00,131.875,131.901,131.856,131.901,36900000.0
2005-06-16 23:16:00,131.845,131.887,131.842,131.855,154199996.0
2005-06-16 23:17:00,131.855,131.891,131.852,131.873,103300001.0
2005-06-16 23:18:00,131.86,131.88,131.847,131.87,128800000.0
2005-06-16 23:19:00,131.848,131.885,131.846,131.872,190600001.0
2005-06-16 23:20:00,131.832,131.887,131.824,131.88,144099999.0
2005-06-16 23:21:00,131.89,131.903,131.867,131.89,114300002.0
2005-06-16 23:22:00,131.848,131.908,131.841,131.9,199700000.0
2005-06-16 23:23:00,131.844,131.865,131.844,131.865,87600001.0
2005-06-16 23:24:00,131.857,131.865,131.854,131.865,46900000.0
2005-06-16 23:25:00,131.859,131.861,131.835,131.861,137000002.0
2005-06-16 23:26:00,131.875,131.882,131.868,131.868,63200000.0
2005-06-16 23:27:00,131.876,131.876,131.869,131.869,21100001.0
2005-06-16 23:28:00,131.87,131.875,131.865,131.865,50100000.0
2005-06-16 23:29:00,131.87,131.875,131.862,131.875,104399999.0
2005-06-16 23:30:00,131.87,131.877,131.868,131.876,46400000.0
2005-06-16 23:31:00,131.879,131.879,131.855,131.855,83100000.0
2005-06-16 23:32:00,131.851,131.862,131.844,131.86,133900001.0
2005-06-16 23:33:00,131.87,131.874,131.87,131.871,56100002.0
2005-06-16 23:34:00,131.868,131.875,131.868,131.87,70499999.0
2005-06-16 23:35:00,131.877,131.877,131.866,131.868,62900000.0
2005-06-16 23:36:00,131.888,131.888,131.852,131.871,59599999.0
2005-06-16 23:37:00,131.86,131.865,131.855,131.865,88899998.0
2005-06-16 23:38:00,131.862,131.881,131.858,131.86,136600002.0
2005-06-16 23:39:00,131.866,131.881,131.866,131.881,44000000.0
2005-06-16 23:40:00,131.879,131.916,131.858,131.916,66500001.0
2005-06-16 23:41:00,131.868,131.881,131.868,131.873,46900000.0
2005-06-16 23:42:00,131.875,131.875,131.87,131.87,9000000.0
2005-06-16 23:43:00,131.897,131.911,131.885,131.911,105600001.0
2005-06-16 23:44:00,131.865,131.875,131.865,131.873,75199999.0
2005-06-16 23:45:00,131.87,131.87,131.865,131.87,71999998.0
2005-06-16 23:46:00,131.866,131.866,131.864,131.864,29100001.0
2005-06-16 23:47:00,131.851,131.851,131.838,131.849,34000000.0
2005-06-16 23:48:00,131.835,131.847,131.835,131.847,74299998.0
2005-06-16 23:49:00,131.863,131.875,131.849,131.875,67200000.0
2005-06-16 23:50:00,131.848,131.848,131.842,131.842,51500001.0
2005-06-16 23:51:00,131.835,131.849,131.834,131.847,51000000.0
2005-06-16 23:52:00,131.848,131.852,131.706,131.706,119399999.0
2005-06-16 23:53:00,131.703,131.84,131.703,131.84,65000000.0
2005-06-16 23:54:00,131.86,131.86,131.84,131.844,45300000.0
2005-06-16 23:55:00,131.856,131.856,131.847,131.847,7200000.0
2005-06-16 23:56:00,131.848,131.855,131.845,131.855,124199999.0
2005-06-16 23:57:00,131.848,131.848,131.818,131.82,27200000.0
2005-06-16 23:58:00,131.806,131.806,131.804,131.804,38299999.0
2005-06-16 23:59:00,131.803,131.814,131.803,131.809,54200000.0
2005-06-17 00:00:00,131.798,131.817,131.789,131.803,103099999.0
2005-06-17 00:01:00,131.791,131.791,131.779,131.779,78799999.0
2005-06-17 00:02:00,131.781,131.797,131.781,131.797,83499999.0
2005-06-17 00:03:00,131.8,131.805,131.795,131.795,82400000.0
2005-06-17 00:04:00,131.797,131.798,131.788,131.792,37300000.0
2005-06-17 00:05:00,131.793,131.795,131.788,131.795,74299999.0
2005-06-17 00:06:00,131.781,131.795,131.781,131.795,18800000.0
2005-06-17 00:07:00,131.804,131.804,131.782,131.782,65000001.0
2005-06-17 00:08:00,131.775,131.782,131.77,131.77,93500000.0
2005-06-17 00:09:00,131.779,131.783,131.767,131.772,47200001.0
2005-06-17 00:10:00,131.77,131.785,131.77,131.785,36600000.0
2005-06-17 00:11:00,131.769,131.769,131.758,131.758,32800000.0
2005-06-17 00:12:00,131.758,131.762,131.751,131.762,105599996.0
2005-06-17 00:13:00,131.758,131.766,131.757,131.766,60499999.0
2005-06-17 00:14:00,131.77,131.77,131.765,131.77,38599999.0
2005-06-17 00:15:00,131.775,131.775,131.762,131.765,116200000.0
2005-06-17 00:16:00,131.785,131.795,131.752,131.77,153800000.0
2005-06-17 00:17:00,131.773,131.78,131.757,131.763,81200001.0
2005-06-17 00:18:00,131.748,131.748,131.717,131.718,152600002.0
2005-06-17 00:19:00,131.719,131.733,131.719,131.728,30400000.0
2005-06-17 00:20:00,131.73,131.735,131.723,131.73,119900002.0
2005-06-17 00:21:00,131.733,131.747,131.733,131.74,61900000.0
2005-06-17 00:22:00,131.74,131.744,131.731,131.731,79900000.0
2005-06-17 00:23:00,131.724,131.725,131.714,131.725,24700000.0
2005-06-17 00:24:00,131.739,131.746,131.735,131.735,103199999.0
2005-06-17 00:25:00,131.743,131.75,131.74,131.75,82900001.0
2005-06-17 00:26:00,131.757,131.778,131.757,131.774,68800001.0
2005-06-17 00:27:00,131.78,131.799,131.78,131.786,89499999.0
2005-06-17 00:28:00,131.771,131.79,131.751,131.751,85499999.0
2005-06-17 00:29:00,131.768,131.777,131.766,131.777,78800001.0
2005-06-17 00:30:00,131.778,131.781,131.769,131.772,157799999.0
2005-06-17 00:31:00,131.765,131.775,131.762,131.765,125000000.0
2005-06-17 00:32:00,131.767,131.768,131.767,131.768,12300000.0
2005-06-17 00:33:00,131.77,131.77,131.765,131.77,51500000.0
2005-06-17 00:34:00,131.775,131.792,131.769,131.769,111700002.0
2005-06-17 00:35:00,131.765,131.775,131.76,131.775,166399996.0
2005-06-17 00:36:00,131.78,131.795,131.78,131.787,102799999.0
2005-06-17 00:37:00,131.784,131.799,131.784,131.798,79900000.0
2005-06-17 00:38:00,131.785,131.788,131.771,131.777,70100002.0
2005-06-17 00:39:00,131.785,131.795,131.785,131.795,62899999.0
2005-06-17 00:40:00,131.791,131.798,131.783,131.798,102499999.0
2005-06-17 00:41:00,131.79,131.795,131.79,131.79,41300000.0
2005-06-17 00:42:00,131.789,131.806,131.789,131.806,58199999.0
2005-06-17 00:43:00,131.818,131.823,131.811,131.818,83200000.0
2005-06-17 00:44:00,131.82,131.82,131.81,131.818,106800000.0
2005-06-17 00:45:00,131.82,131.825,131.82,131.82,84300001.0
2005-06-17 00:46:00,131.824,131.836,131.824,131.832,76400000.0
2005-06-17 00:47:00,131.838,131.838,131.823,131.823,80800002.0
2005-06-17 00:48:00,131.824,131.834,131.819,131.834,130699997.0
2005-06-17 00:49:00,131.827,131.834,131.82,131.83,135100000.0
2005-06-17 00:50:00,131.822,131.831,131.818,131.825,99300001.0
2005-06-17 00:51:00,131.83,131.83,131.802,131.802,129800003.0
2005-06-17 00:52:00,131.799,131.806,131.79,131.805,76800000.0
2005-06-17 00:53:00,131.8,131.8,131.793,131.8,38400000.0
2005-06-17 00:54:00,131.796,131.797,131.78,131.79,113700000.0
2005-06-17 00:55:00,131.785,131.8,131.785,131.794,124199998.0
2005-06-17 00:56:00,131.803,131.814,131.8,131.814,54900000.0
2005-06-17 00:57:00,131.815,131.82,131.808,131.808,100399999.0
2005-06-17 00:58:00,131.815,131.824,131.811,131.82,95800000.0
2005-06-17 00:59:00,131.818,131.818,131.806,131.806,83899999.0
2005-06-17 01:00:00,131.805,131.815,131.805,131.81,94000000.0
2005-06-17 01:01:00,131.81,131.813,131.803,131.81,152399999.0
2005-06-17 01:02:00,131.813,131.813,131.795,131.798,56900000.0
2005-06-17 01:03:00,131.788,131.801,131.781,131.785,168000001.0
2005-06-17 01:04:00,131.798,131.803,131.784,131.784,169600001.0
2005-06-17 01:05:00,131.774,131.774,131.742,131.742,86699998.0
2005-06-17 01:06:00,131.736,131.752,131.736,131.741,78900000.0
2005-06-17 01:07:00,131.74,131.74,131.735,131.74,86999998.0
2005-06-17 01:08:00,131.742,131.747,131.742,131.747,12800000.0
2005-06-17 01:09:00,131.762,131.786,131.762,131.768,76599999.0
2005-06-17 01:10:00,131.765,131.765,131.755,131.76,141000001.0
2005-06-17 01:11:00,131.765,131.787,131.765,131.781,104000000.0
2005-06-17 01:12:00,131.78,131.788,131.776,131.788,121600000.0
2005-06-17 01:13:00,131.788,131.788,131.78,131.78,33600000.0
2005-06-17 01:14:00,131.782,131.791,131.778,131.782,150300001.0
2005-06-17 01:15:00,131.785,131.785,131.777,131.778,106600002.0
2005-06-17 01:16:00,131.785,131.785,131.775,131.785,160199999.0
2005-06-17 01:17:00,131.784,131.812,131.778,131.778,92400000.0
2005-06-17 01:18:00,131.785,131.791,131.785,131.79,133400000.0
2005-06-17 01:19:00,131.787,131.787,131.776,131.776,118599998.0
2005-06-17 01:20:00,131.783,131.788,131.781,131.787,100600001.0
2005-06-17 01:21:00,131.764,131.794,131.762,131.762,142699997.0
2005-06-17 01:22:00,131.755,131.768,131.755,131.768,119100002.0
2005-06-17 01:23:00,131.773,131.783,131.756,131.756,131000003.0
2005-06-17 01:24:00,131.769,131.799,131.758,131.783,66400000.0
2005-06-17 01:25:00,131.75,131.75,131.748,131.748,46200002.0
2005-06-17 01:26:00,131.744,131.762,131.74,131.752,109299999.0
2005-06-17 01:27:00,131.755,131.755,131.748,131.75,54600000.0
2005-06-17 01:28:00,131.746,131.746,131.729,131.729,37900000.0
2005-06-17 01:29:00,131.738,131.744,131.736,131.736,42400000.0
2005-06-17 01:30:00,131.741,131.75,131.738,131.748,119500001.0
2005-06-17 01:31:00,131.737,131.747,131.735,131.744,112300001.0
2005-06-17 01:32:00,131.737,131.745,131.735,131.745,46500000.0
2005-06-17 01:33:00,131.74,131.745,131.735,131.74,76900000.0
2005-06-17 01:34:00,131.743,131.743,131.712,131.719,135000001.0
2005-06-17 01:35:00,131.737,131.739,131.731,131.738,60800001.0
2005-06-17 01:36:00,131.731,131.738,131.731,131.736,43200000.0
2005-06-17 01:37:00,131.74,131.745,131.738,131.738,86699999.0
2005-06-17 01:38:00,131.74,131.745,131.738,131.74,45400000.0
2005-06-17 01:39:00,131.749,131.755,131.744,131.745,109300000.0
2005-06-17 01:40:00,131.74,131.74,131.732,131.74,77999999.0
2005-06-17 01:41:00,131.74,131.745,131.74,131.74,37300000.0
2005-06-17 01:42:00,131.745,131.745,131.735,131.74,188599998.0
2005-06-17 01:43:00,131.732,131.748,131.732,131.747,107900000.0
2005-06-17 01:44:00,131.748,131.754,131.744,131.75,83500001.0
2005-06-17 01:45:00,131.74,131.744,131.732,131.744,90800002.0
2005-06-17 01:46:00,131.743,131.762,131.743,131.762,51599999.0
2005-06-17 01:47:00,131.762,131.77,131.758,131.758,43500000.0
2005-06-17 01:48:00,131.743,131.749,131.739,131.749,44200000.0
2005-06-17 01:49:00,131.744,131.755,131.737,131.75,107000001.0
2005-06-17 01:50:00,131.74,131.77,131.74,131.77,117799998.0
2005-06-17 01:51:00,131.772,131.772,131.759,131.759,76399999.0
2005-06-17 01:52:00,131.77,131.77,131.762,131.767,62200000.0
2005-06-17 01:53:00,131.766,131.77,131.757,131.763,135600000.0
2005-06-17 01:54:00,131.759,131.759,131.739,131.739,96200000.0
2005-06-17 01:55:00,131.738,131.752,131.726,131.735,145600000.0
2005-06-17 01:56:00,131.73,131.733,131.719,131.728,147800002.0
2005-06-17 01:57:00,131.72,131.72,131.72,131.72,28000000.0
2005-06-17 01:58:00,131.715,131.715,131.69,131.701,51600000.0
2005-06-17 01:59:00,131.703,131.709,131.665,131.682,74100002.0
2005-06-17 02:00:00,131.673,131.675,131.653,131.657,54799999.0
2005-06-17 02:01:00,131.672,131.7,131.672,131.694,94800000.0
2005-06-17 02:02:00,131.697,131.716,131.697,131.702,41900000.0
2005-06-17 02:03:00,131.713,131.715,131.696,131.696,103899998.0
2005-06-17 02:04:00,131.702,131.711,131.695,131.695,47300000.0
2005-06-17 02:05:00,131.678,131.678,131.663,131.663,115799998.0
2005-06-17 02:06:00,131.665,131.67,131.65,131.65,62000000.0
2005-06-17 02:07:00,131.637,131.637,131.609,131.615,143000002.0
2005-06-17 02:08:00,131.625,131.636,131.62,131.624,63399998.0
2005-06-17 02:09:00,131.63,131.63,131.613,131.613,39400000.0
2005-06-17 02:10:00,131.621,131.628,131.619,131.628,73499999.0
2005-06-17 02:11:00,131.63,131.635,131.627,131.635,72799998.0
2005-06-17 02:12:00,131.634,131.643,131.631,131.631,141199997.0
2005-06-17 02:13:00,131.637,131.652,131.637,131.649,94999998.0
2005-06-17 02:14:00,131.647,131.652,131.641,131.643,120999999.0
2005-06-17 02:15:00,131.665,131.731,131.665,131.731,128600002.0
2005-06-17 02:16:00,131.744,131.744,131.715,131.715,107999999.0
2005-06-17 02:17:00,131.71,131.71,131.695,131.7,86499998.0
2005-06-17 02:18:00,131.7,131.711,131.692,131.711,83000000.0
2005-06-17 02:19:00,131.708,131.712,131.693,131.693,66400000.0
2005-06-17 02:20:00,131.71,131.71,131.693,131.693,77600000.0
2005-06-17 02:21:00,131.695,131.705,131.695,131.695,80700000.0
2005-06-17 02:22:00,131.697,131.711,131.691,131.708,108600004.0
2005-06-17 02:23:00,131.701,131.71,131.7,131.702,27400000.0
2005-06-17 02:24:00,131.708,131.728,131.701,131.728,79100001.0
2005-06-17 02:25:00,131.722,131.726,131.722,131.723,88800000.0
2005-06-17 02:26:00,131.721,131.731,131.721,131.731,53899999.0
2005-06-17 02:27:00,131.724,131.724,131.716,131.719,92300000.0
2005-06-17 02:28:00,131.721,131.731,131.721,131.722,48300000.0
2005-06-17 02:29:00,131.714,131.724,131.713,131.713,100800000.0
2005-06-17 02:30:00,131.708,131.71,131.705,131.71,85399999.0
2005-06-17 02:31:00,131.708,131.708,131.682,131.69,48800000.0
2005-06-17 02:32:00,131.691,131.706,131.688,131.705,69200000.0
2005-06-17 02:33:00,131.705,131.705,131.694,131.699,40800000.0
2005-06-17 02:34:00,131.688,131.702,131.686,131.702,67100000.0
2005-06-17 02:35:00,131.695,131.695,131.685,131.695,103100000.0
2005-06-17 02:36:00,131.691,131.703,131.686,131.692,188999997.0
2005-06-17 02:37:00,131.692,131.697,131.692,131.693,91199998.0
2005-06-17 02:38:00,131.702,131.718,131.702,131.706,54400001.0
2005-06-17 02:39:00,131.712,131.717,131.712,131.717,46300001.0
2005-06-17 02:40:00,131.721,131.728,131.72,131.722,91100000.0
2005-06-17 02:41:00,131.726,131.726,131.726,131.726,5600000.0
2005-06-17 02:42:00,131.723,131.735,131.723,131.73,6000000.0
2005-06-17 02:43:00,131.73,131.743,131.73,131.74,34200000.0
2005-06-17 02:44:00,131.745,131.745,131.724,131.737,195200006.0
2005-06-17 02:45:00,131.735,131.745,131.728,131.731,111700002.0
2005-06-17 02:46:00,131.735,131.739,131.731,131.739,63300000.0
2005-06-17 02:47:00,131.742,131.742,131.709,131.742,107899999.0
2005-06-17 02:48:00,131.747,131.765,131.747,131.761,81500001.0
2005-06-17 02:49:00,131.761,131.763,131.747,131.763,95399999.0
2005-06-17 02:50:00,131.76,131.779,131.76,131.769,73999998.0
2005-06-17 02:51:00,131.771,131.788,131.771,131.784,105200001.0
2005-06-17 02:52:00,131.777,131.792,131.776,131.792,116600000.0
2005-06-17 02:53:00,131.789,131.789,131.777,131.783,111800001.0
2005-06-17 02:54:00,131.782,131.782,131.765,131.765,34600000.0
2005-06-17 02:55:00,131.76,131.76,131.741,131.753,51100001.0
2005-06-17 02:56:00,131.757,131.757,131.737,131.737,148500001.0
2005-06-17 02:57:00,131.728,131.746,131.727,131.746,41100000.0
2005-06-17 02:58:00,131.746,131.746,131.735,131.743,68699998.0
2005-06-17 02:59:00,131.735,131.75,131.735,131.748,85800000.0
2005-06-17 03:00:00,131.753,131.753,131.738,131.748,118000002.0
2005-06-17 03:01:00,131.749,131.749,131.736,131.738,94100000.0
2005-06-17 03:02:00,131.738,131.739,131.727,131.732,53500000.0
2005-06-17 03:03:00,131.727,131.733,131.72,131.733,51699999.0
2005-06-17 03:04:00,131.73,131.73,131.73,131.73,12800000.0
2005-06-17 03:05:00,131.726,131.728,131.714,131.728,109099999.0
2005-06-17 03:06:00,131.725,131.725,131.707,131.707,79400001.0
2005-06-17 03:07:00,131.71,131.715,131.702,131.71,67900000.0
2005-06-17 03:08:00,131.717,131.717,131.708,131.717,63999999.0
2005-06-17 03:09:00,131.718,131.718,131.709,131.712,18500000.0
2005-06-17 03:10:00,131.717,131.717,131.716,131.716,20000000.0
2005-06-17 03:11:00,131.732,131.751,131.732,131.751,92499999.0
2005-06-17 03:12:00,131.75,131.755,131.745,131.745,162500002.0
2005-06-17 03:13:00,131.753,131.764,131.753,131.764,18300000.0
2005-06-17 03:14:00,131.772,131.783,131.772,131.783,16700000.0
2005-06-17 03:15:00,131.782,131.782,131.778,131.778,28800000.0
2005-06-17 03:16:00,131.772,131.779,131.771,131.771,125700000.0
2005-06-17 03:17:00,131.775,131.775,131.765,131.772,130099999.0
2005-06-17 03:18:00,131.769,131.774,131.76,131.77,45100000.0
2005-06-17 03:19:00,131.762,131.775,131.762,131.77,154300002.0
2005-06-17 03:20:00,131.767,131.775,131.765,131.765,60400000.0
2005-06-17 03:21:00,131.774,131.774,131.76,131.766,109500001.0
2005-06-17 03:22:00,131.76,131.76,131.746,131.751,81600002.0
2005-06-17 03:23:00,131.743,131.747,131.742,131.744,73100000.0
2005-06-17 03:24:00,131.75,131.759,131.74,131.757,92000000.0
2005-06-17 03:25:00,131.762,131.77,131.759,131.761,108699999.0
2005-06-17 03:26:00,131.765,131.771,131.756,131.762,37600000.0
2005-06-17 03:27:00,131.767,131.767,131.749,131.754,80099999.0
2005-06-17 03:28:00,131.76,131.76,131.76,131.76,39199999.0
2005-06-17 03:29:00,131.76,131.76,131.76,131.76,86200000.0
2005-06-17 03:30:00,131.755,131.765,131.755,131.765,80400001.0
2005-06-17 03:31:00,131.762,131.766,131.759,131.762,57200000.0
2005-06-17 03:32:00,131.763,131.769,131.761,131.763,39600000.0
2005-06-17 03:33:00,131.76,131.768,131.752,131.76,134899998.0
2005-06-17 03:34:00,131.752,131.756,131.746,131.755,61899998.0
2005-06-17 03:35:00,131.756,131.756,131.746,131.746,17600000.0
2005-06-17 03:36:00,131.743,131.761,131.743,131.761,67299999.0
2005-06-17 03:37:00,131.761,131.761,131.754,131.754,11000000.0
2005-06-17 03:38:00,131.748,131.749,131.738,131.747,96200001.0
2005-06-17 03:39:00,131.752,131.752,131.742,131.752,31200000.0
2005-06-17 03:40:00,131.75,131.755,131.75,131.755,51000001.0
2005-06-17 03:41:00,131.75,131.758,131.75,131.758,98300001.0
2005-06-17 03:42:00,131.771,131.775,131.771,131.775,43200000.0
2005-06-17 03:43:00,131.778,131.787,131.778,131.787,52800000.0
2005-06-17 03:44:00,131.808,131.808,131.799,131.803,99099998.0
2005-06-17 03:45:00,131.808,131.846,131.801,131.846,80299999.0
2005-06-17 03:46:00,131.867,131.926,131.867,131.919,108100000.0
2005-06-17 03:47:00,131.908,131.911,131.899,131.905,67999999.0
2005-06-17 03:48:00,131.902,131.902,131.886,131.902,69500000.0
2005-06-17 03:49:00,131.902,131.91,131.898,131.906,80699999.0
2005-06-17 03:50:00,131.895,131.902,131.889,131.899,70399999.0
2005-06-17 03:51:00,131.893,131.901,131.88,131.888,99000003.0
2005-06-17 03:52:00,131.89,131.89,131.89,131.89,12900000.0
2005-06-17 03:53:00,131.893,131.898,131.893,131.898,29600001.0
2005-06-17 03:54:00,131.919,131.945,131.919,131.94,64800000.0
2005-06-17 03:55:00,131.95,131.97,131.95,131.968,64200000.0
2005-06-17 03:56:00,131.955,131.962,131.955,131.96,71099999.0
2005-06-17 03:57:00,131.962,131.977,131.959,131.977,112799997.0
2005-06-17 03:58:00,131.983,131.992,131.983,131.988,143900000.0
2005-06-17 03:59:00,131.985,131.998,131.985,131.998,54300000.0
2005-06-17 04:00:00,131.999,132.007,131.999,132.007,53600000.0
2005-06-17 04:01:00,132.002,132.013,132.0,132.003,130899999.0
2005-06-17 04:02:00,132.0,132.0,131.998,132.0,65999999.0
2005-06-17 04:03:00,132.005,132.005,131.993,131.993,35900000.0
2005-06-17 04:04:00,131.988,131.989,131.978,131.989,106900001.0
2005-06-17 04:05:00,131.98,131.995,131.975,131.99,142599999.0
2005-06-17 04:06:00,131.998,131.998,131.987,131.987,68300001.0
2005-06-17 04:07:00,131.985,131.985,131.975,131.98,68199998.0
2005-06-17 04:08:00,131.985,131.985,131.975,131.98,56400000.0
2005-06-17 04:09:00,131.975,131.981,131.966,131.978,157299997.0
2005-06-17 04:10:00,131.972,131.972,131.958,131.959,65700000.0
2005-06-17 04:11:00,131.957,131.968,131.957,131.968,56700000.0
2005-06-17 04:12:00,131.955,131.965,131.955,131.955,46999999.0
2005-06-17 04:13:00,131.96,131.962,131.96,131.96,52600000.0
2005-06-17 04:14:00,131.96,131.96,131.955,131.957,49500002.0
2005-06-17 04:15:00,131.949,131.949,131.937,131.937,69500000.0
2005-06-17 04:16:00,131.935,131.945,131.932,131.932,67000000.0
2005-06-17 04:17:00,131.94,131.945,131.935,131.94,104699999.0
2005-06-17 04:18:00,131.935,131.94,131.935,131.938,72200000.0
2005-06-17 04:19:00,131.942,131.945,131.937,131.94,145299998.0
2005-06-17 04:20:00,131.945,131.945,131.933,131.933,47600000.0
2005-06-17 04:21:00,131.939,131.939,131.93,131.931,118400003.0
2005-06-17 04:22:00,131.923,131.924,131.904,131.919,182800000.0
2005-06-17 04:23:00,131.913,131.913,131.892,131.906,32600000.0
2005-06-17 04:24:00,131.914,131.916,131.914,131.916,2000000.0
2005-06-17 04:25:00,131.905,131.905,131.891,131.891,94200001.0
2005-06-17 04:26:00,131.87,131.875,131.866,131.869,143000003.0
2005-06-17 04:27:00,131.873,131.881,131.861,131.865,128100000.0
2005-06-17 04:28:00,131.858,131.861,131.844,131.845,65599999.0
2005-06-17 04:29:00,131.838,131.862,131.838,131.857,92999999.0
2005-06-17 04:30:00,131.865,131.865,131.855,131.858,135900002.0
2005-06-17 04:31:00,131.84,131.84,131.806,131.809,82000001.0
2005-06-17 04:32:00,131.813,131.825,131.803,131.825,90400000.0
2005-06-17 04:33:00,131.829,131.845,131.824,131.838,96999998.0
2005-06-17 04:34:00,131.843,131.843,131.832,131.832,62400001.0
2005-06-17 04:35:00,131.825,131.837,131.817,131.831,74399999.0
2005-06-17 04:36:00,131.822,131.827,131.806,131.814,76399999.0
2005-06-17 04:37:00,131.825,131.84,131.825,131.837,40000000.0
2005-06-17 04:38:00,131.847,131.847,131.826,131.828,63700000.0
2005-06-17 04:39:00,131.83,131.835,131.825,131.825,29900000.0
2005-06-17 04:40:00,131.837,131.842,131.833,131.837,118200000.0
2005-06-17 04:41:00,131.838,131.841,131.832,131.838,83700001.0
2005-06-17 04:42:00,131.827,131.832,131.827,131.832,10500000.0
2005-06-17 04:43:00,131.83,131.83,131.827,131.827,24800000.0
2005-06-17 04:44:00,131.836,131.845,131.829,131.845,70299999.0
2005-06-17 04:45:00,131.835,131.852,131.835,131.835,77199999.0
2005-06-17 04:46:00,131.836,131.838,131.832,131.838,119699996.0
2005-06-17 04:47:00,131.848,131.848,131.839,131.848,89400000.0
2005-06-17 04:48:00,131.841,131.841,131.834,131.834,8800000.0
2005-06-17 04:49:00,131.832,131.838,131.829,131.838,147399998.0
2005-06-17 04:50:00,131.831,131.834,131.831,131.834,16800000.0
2005-06-17 04:51:00,131.832,131.838,131.832,131.837,33000000.0
2005-06-17 04:52:00,131.848,131.855,131.842,131.844,100600002.0
2005-06-17 04:53:00,131.84,131.84,131.84,131.84,9600000.0
2005-06-17 04:54:00,131.84,131.84,131.835,131.837,82399999.0
2005-06-17 04:55:00,131.837,131.84,131.837,131.84,79300001.0
2005-06-17 04:56:00,131.84,131.845,131.832,131.835,90399999.0
2005-06-17 04:57:00,131.833,131.84,131.833,131.838,59100000.0
2005-06-17 04:58:00,131.852,131.874,131.848,131.862,71100001.0
2005-06-17 04:59:00,131.837,131.845,131.837,131.84,81800000.0
2005-06-17 05:00:00,131.84,131.845,131.832,131.837,146499998.0
2005-06-17 05:01:00,131.834,131.842,131.833,131.833,39600000.0
2005-06-17 05:02:00,131.825,131.83,131.825,131.83,14400000.0
2005-06-17 05:03:00,131.852,131.854,131.835,131.854,116599999.0
2005-06-17 05:04:00,131.825,131.833,131.825,131.83,181300002.0
2005-06-17 05:05:00,131.827,131.835,131.827,131.835,37399999.0
2005-06-17 05:06:00,131.827,131.835,131.827,131.83,122799999.0
2005-06-17 05:07:00,131.832,131.841,131.829,131.829,144200000.0
2005-06-17 05:08:00,131.827,131.841,131.827,131.832,69200000.0
2005-06-17 05:09:00,131.837,131.843,131.828,131.843,70800002.0
2005-06-17 05:10:00,131.84,131.84,131.835,131.838,170199998.0
2005-06-17 05:11:00,131.847,131.853,131.836,131.853,49999999.0
2005-06-17 05:12:00,131.877,131.881,131.852,131.87,157599997.0
2005-06-17 05:13:00,131.854,131.869,131.843,131.851,190499997.0
2005-06-17 05:14:00,131.855,131.855,131.845,131.85,129700001.0
2005-06-17 05:15:00,131.851,131.851,131.83,131.836,96800000.0
2005-06-17 05:16:00,131.84,131.845,131.835,131.845,85400000.0
2005-06-17 05:17:00,131.833,131.887,131.833,131.868,111900002.0
2005-06-17 05:18:00,131.839,131.848,131.834,131.839,107799998.0
2005-06-17 05:19:00,131.843,131.853,131.843,131.853,57800000.0
2005-06-17 05:20:00,131.858,131.891,131.851,131.882,78400000.0
2005-06-17 05:21:00,131.858,131.865,131.85,131.85,74699999.0
2005-06-17 05:22:00,131.871,131.882,131.843,131.876,66200000.0
2005-06-17 05:23:00,131.852,131.865,131.852,131.865,55200001.0
2005-06-17 05:24:00,131.865,131.865,131.86,131.863,47099999.0
2005-06-17 05:25:00,131.847,131.847,131.836,131.836,56700002.0
2005-06-17 05:26:00,131.83,131.83,131.825,131.827,44800000.0
2005-06-17 05:27:00,131.826,131.826,131.819,131.819,6000000.0
2005-06-17 05:28:00,131.816,131.819,131.816,131.819,19200000.0
2005-06-17 05:29:00,131.817,131.832,131.804,131.832,156899999.0
2005-06-17 05:30:00,131.826,131.826,131.82,131.82,18400000.0
2005-06-17 05:31:00,131.81,131.81,131.81,131.81,4800000.0
2005-06-17 05:32:00,131.81,131.81,131.802,131.802,44000001.0
2005-06-17 05:33:00,131.817,131.818,131.794,131.813,194100000.0
2005-06-17 05:34:00,131.805,131.817,131.804,131.817,81000001.0
2005-06-17 05:35:00,131.828,131.837,131.828,131.837,22400000.0
2005-06-17 05:36:00,131.835,131.835,131.812,131.835,90400000.0
2005-06-17 05:37:00,131.832,131.845,131.832,131.84,42100000.0
2005-06-17 05:38:00,131.835,131.841,131.829,131.841,61600000.0
2005-06-17 05:39:00,131.84,131.84,131.84,131.84,30800000.0
2005-06-17 05:40:00,131.839,131.843,131.827,131.843,152399998.0
2005-06-17 05:41:00,131.838,131.838,131.832,131.832,65100000.0
2005-06-17 05:42:00,131.831,131.837,131.83,131.83,52700000.0
2005-06-17 05:43:00,131.835,131.835,131.825,131.825,32300000.0
2005-06-17 05:44:00,131.829,131.857,131.829,131.857,181200000.0
2005-06-17 05:45:00,131.878,131.889,131.862,131.883,76699999.0
2005-06-17 05:46:00,131.858,131.858,131.848,131.848,7500000.0
2005-06-17 05:47:00,131.845,131.855,131.845,131.85,97299998.0
2005-06-17 05:48:00,131.847,131.847,131.838,131.838,8600000.0
2005-06-17 05:49:00,131.839,131.844,131.829,131.836,75700001.0
2005-06-17 05:50:00,131.842,131.851,131.842,131.842,114599996.0
2005-06-17 05:51:00,131.843,131.845,131.833,131.839,196399996.0
2005-06-17 05:52:00,131.833,131.844,131.831,131.831,100700002.0
2005-06-17 05:53:00,131.833,131.845,131.833,131.836,117100000.0
2005-06-17 05:54:00,131.834,131.845,131.833,131.833,179899999.0
2005-06-17 05:55:00,131.834,131.851,131.83,131.83,102400002.0
2005-06-17 05:56:00,131.83,131.83,131.83,131.83,800000.0
2005-06-17 05:57:00,131.825,131.83,131.824,131.827,86400000.0
2005-06-17 05:58:00,131.827,131.827,131.811,131.825,45600000.0
2005-06-17 05:59:00,131.828,131.841,131.828,131.832,123500000.0
2005-06-17 06:00:00,131.823,131.837,131.823,131.837,65300001.0
2005-06-17 06:01:00,131.837,131.837,131.829,131.829,38300000.0
2005-06-17 06:02:00,131.833,131.835,131.826,131.829,114300000.0
2005-06-17 06:03:00,131.82,131.823,131.815,131.815,133399997.0
2005-06-17 06:04:00,131.804,131.804,131.801,131.801,13600000.0
2005-06-17 06:05:00,131.799,131.82,131.799,131.82,77800000.0
2005-06-17 06:06:00,131.817,131.822,131.809,131.818,170500002.0
2005-06-17 06:07:00,131.813,131.82,131.801,131.801,108599998.0
2005-06-17 06:08:00,131.812,131.818,131.806,131.818,123400000.0
2005-06-17 06:09:00,131.819,131.83,131.817,131.821,69000002.0
2005-06-17 06:10:00,131.815,131.815,131.804,131.805,131900001.0
2005-06-17 06:11:00,131.808,131.81,131.803,131.81,72599999.0
2005-06-17 06:12:00,131.808,131.817,131.808,131.817,43200000.0
2005-06-17 06:13:00,131.817,131.83,131.817,131.822,75099998.0
2005-06-17 06:14:00,131.828,131.83,131.814,131.815,81100001.0
2005-06-17 06:15:00,131.857,131.857,131.823,131.838,88800001.0
2005-06-17 06:16:00,131.84,131.845,131.832,131.84,92999998.0
2005-06-17 06:17:00,131.84,131.845,131.833,131.845,42399999.0
2005-06-17 06:18:00,131.836,131.841,131.832,131.838,67899998.0
2005-06-17 06:19:00,131.852,131.87,131.829,131.859,79199999.0
2005-06-17 06:20:00,131.831,131.839,131.831,131.839,20000000.0
2005-06-17 06:21:00,131.83,131.83,131.83,131.83,35199999.0
2005-06-17 06:22:00,131.82,131.82,131.804,131.804,43200000.0
2005-06-17 06:23:00,131.825,131.847,131.802,131.847,87399999.0
2005-06-17 06:24:00,131.8,131.8,131.8,131.8,38200000.0
2005-06-17 06:25:00,131.841,131.851,131.813,131.851,125900001.0
2005-06-17 06:26:00,131.799,131.799,131.793,131.793,66100001.0
2005-06-17 06:27:00,131.795,131.795,131.79,131.79,72699999.0
2005-06-17 06:28:00,131.795,131.812,131.795,131.8,64500000.0
2005-06-17 06:29:00,131.807,131.808,131.799,131.808,123099997.0
2005-06-17 06:30:00,131.81,131.81,131.802,131.802,48200000.0
2005-06-17 06:31:00,131.807,131.812,131.803,131.808,66399999.0
2005-06-17 06:32:00,131.812,131.826,131.812,131.818,67300000.0
2005-06-17 06:33:00,131.821,131.835,131.821,131.835,44799999.0
2005-06-17 06:34:00,131.835,131.835,131.835,131.835,4800000.0
2005-06-17 06:35:00,131.84,131.845,131.84,131.84,41499999.0
2005-06-17 06:36:00,131.849,131.864,131.841,131.863,92999999.0
2005-06-17 06:37:00,131.845,131.845,131.837,131.837,98100001.0
2005-06-17 06:38:00,131.84,131.84,131.832,131.835,43999999.0
2005-06-17 06:39:00,131.845,131.845,131.84,131.84,33700000.0
2005-06-17 06:40:00,131.834,131.843,131.827,131.827,134000000.0
2005-06-17 06:41:00,131.825,131.83,131.825,131.83,105799997.0
2005-06-17 06:42:00,131.832,131.84,131.831,131.831,59299999.0
2005-06-17 06:43:00,131.83,131.83,131.825,131.825,127900002.0
2005-06-17 06:44:00,131.835,131.835,131.825,131.825,36800000.0
2005-06-17 06:45:00,131.83,131.83,131.825,131.825,8000000.0
2005-06-17 06:46:00,131.835,131.877,131.827,131.863,116600000.0
2005-06-17 06:47:00,131.83,131.83,131.83,131.83,23200000.0
2005-06-17 06:48:00,131.853,131.874,131.842,131.873,100399997.0
2005-06-17 06:49:00,131.821,131.83,131.821,131.83,90400004.0
2005-06-17 06:50:00,131.83,131.835,131.825,131.833,59600000.0
2005-06-17 06:51:00,131.857,131.865,131.834,131.846,161000002.0
2005-06-17 06:52:00,131.828,131.835,131.82,131.82,81799999.0
2005-06-17 06:53:00,131.825,131.825,131.825,131.825,36800000.0
2005-06-17 06:54:00,131.827,131.835,131.825,131.825,108300000.0
2005-06-17 06:55:00,131.823,131.823,131.81,131.81,106999999.0
2005-06-17 06:56:00,131.819,131.827,131.811,131.814,100800000.0
2005-06-17 06:57:00,131.81,131.81,131.802,131.81,91799999.0
2005-06-17 06:58:00,131.81,131.815,131.807,131.815,162300002.0
2005-06-17 06:59:00,131.81,131.81,131.783,131.804,82400000.0
2005-06-17 07:00:00,131.815,131.815,131.805,131.81,129899999.0
2005-06-17 07:01:00,131.803,131.815,131.803,131.804,116200003.0
2005-06-17 07:02:00,131.799,131.814,131.799,131.806,28900000.0
2005-06-17 07:03:00,131.808,131.808,131.799,131.802,130700001.0
2005-06-17 07:04:00,131.798,131.8,131.786,131.8,106300000.0
2005-06-17 07:05:00,131.792,131.811,131.792,131.807,54099999.0
2005-06-17 07:06:00,131.81,131.815,131.805,131.808,94299999.0
2005-06-17 07:07:00,131.814,131.814,131.802,131.802,35099999.0
2005-06-17 07:08:00,131.8,131.805,131.79,131.798,110000002.0
2005-06-17 07:09:00,131.804,131.816,131.804,131.816,34400000.0
2005-06-17 07:10:00,131.823,131.841,131.823,131.837,82000001.0
2005-06-17 07:11:00,131.83,131.835,131.825,131.83,116800000.0
2005-06-17 07:12:00,131.829,131.829,131.821,131.821,45899999.0
2005-06-17 07:13:00,131.823,131.823,131.807,131.815,64600000.0
2005-06-17 07:14:00,131.815,131.832,131.815,131.832,120200002.0
2005-06-17 07:15:00,131.825,131.835,131.825,131.825,51800001.0
2005-06-17 07:16:00,131.825,131.835,131.825,131.83,77199999.0
2005-06-17 07:17:00,131.827,131.835,131.82,131.835,74699999.0
2005-06-17 07:18:00,131.826,131.826,131.814,131.814,67399999.0
2005-06-17 07:19:00,131.81,131.825,131.81,131.825,64000000.0
2005-06-17 07:20:00,131.822,131.835,131.822,131.835,12000000.0
2005-06-17 07:21:00,131.835,131.835,131.825,131.825,57599998.0
2005-06-17 07:22:00,131.858,131.865,131.832,131.833,57400000.0
2005-06-17 07:23:00,131.835,131.835,131.828,131.833,142000001.0
2005-06-17 07:24:00,131.833,131.838,131.833,131.838,51600000.0
2005-06-17 07:25:00,131.84,131.845,131.835,131.835,86199998.0
2005-06-17 07:26:00,131.848,131.848,131.838,131.84,147599999.0
2005-06-17 07:27:00,131.832,131.837,131.83,131.83,91900000.0
2005-06-17 07:28:00,131.838,131.838,131.831,131.832,78400000.0
2005-06-17 07:29:00,131.832,131.852,131.832,131.849,110099998.0
2005-06-17 07:30:00,131.848,131.85,131.848,131.85,29900000.0
2005-06-17 07:31:00,131.851,131.851,131.842,131.842,32800000.0
2005-06-17 07:32:00,131.837,131.842,131.832,131.842,39600000.0
2005-06-17 07:33:00,131.838,131.841,131.83,131.832,54500000.0
2005-06-17 07:34:00,131.836,131.843,131.83,131.843,78100000.0
2005-06-17 07:35:00,131.843,131.847,131.832,131.844,73200001.0
2005-06-17 07:36:00,131.846,131.846,131.836,131.836,47599999.0
2005-06-17 07:37:00,131.837,131.843,131.83,131.83,123900000.0
2005-06-17 07:38:00,131.827,131.842,131.825,131.825,89100001.0
2005-06-17 07:39:00,131.827,131.838,131.822,131.838,110400002.0
2005-06-17 07:40:00,131.835,131.84,131.835,131.84,88400000.0
2005-06-17 07:41:00,131.858,131.879,131.855,131.863,113000000.0
2005-06-17 07:42:00,131.824,131.828,131.824,131.828,16000000.0
2005-06-17 07:43:00,131.82,131.828,131.82,131.825,71200000.0
2005-06-17 07:44:00,131.82,131.82,131.813,131.82,61500000.0
2005-06-17 07:45:00,131.812,131.821,131.808,131.817,95999998.0
2005-06-17 07:46:00,131.818,131.818,131.813,131.818,88499999.0
2005-06-17 07:47:00,131.818,131.818,131.809,131.812,34400000.0
2005-06-17 07:48:00,131.812,131.822,131.81,131.81,107899999.0
2005-06-17 07:49:00,131.813,131.817,131.813,131.817,39700000.0
2005-06-17 07:50:00,131.809,131.809,131.792,131.804,152000001.0
2005-06-17 07:51:00,131.808,131.808,131.795,131.795,69800000.0
2005-06-17 07:52:00,131.81,131.828,131.796,131.803,126899999.0
2005-06-17 07:53:00,131.778,131.79,131.776,131.79,49699999.0
2005-06-17 07:54:00,131.787,131.787,131.78,131.785,55800000.0
2005-06-17 07:55:00,131.787,131.811,131.787,131.811,54800000.0
2005-06-17 07:56:00,131.807,131.812,131.797,131.799,114100002.0
2005-06-17 07:57:00,131.816,131.835,131.816,131.82,88299999.0
2005-06-17 07:58:00,131.833,131.836,131.823,131.823,105499998.0
2005-06-17 07:59:00,131.813,131.824,131.813,131.824,105500000.0
2005-06-17 08:00:00,131.823,131.848,131.823,131.848,84100000.0
2005-06-17 08:01:00,131.859,131.859,131.817,131.817,43999999.0
2005-06-17 08:02:00,131.816,131.822,131.814,131.814,47200000.0
2005-06-17 08:03:00,131.812,131.82,131.812,131.82,20000000.0
2005-06-17 08:04:00,131.82,131.82,131.783,131.783,109200000.0
2005-06-17 08:05:00,131.783,131.815,131.783,131.799,79500000.0
2005-06-17 08:06:00,131.793,131.807,131.786,131.805,197700002.0
2005-06-17 08:07:00,131.802,131.806,131.795,131.795,56399999.0
2005-06-17 08:08:00,131.798,131.805,131.793,131.805,50400000.0
2005-06-17 08:09:00,131.812,131.815,131.805,131.805,107899999.0
2005-06-17 08:10:00,131.808,131.808,131.8,131.802,20700000.0
2005-06-17 08:11:00,131.802,131.802,131.787,131.797,45900000.0
2005-06-17 08:12:00,131.8,131.81,131.793,131.809,203800001.0
2005-06-17 08:13:00,131.813,131.83,131.813,131.813,112099998.0
2005-06-17 08:14:00,131.808,131.819,131.808,131.819,96600000.0
2005-06-17 08:15:00,131.824,131.835,131.824,131.835,29600000.0
2005-06-17 08:16:00,131.833,131.847,131.833,131.84,40999999.0
2005-06-17 08:17:00,131.834,131.836,131.834,131.836,31900000.0
2005-06-17 08:18:00,131.832,131.861,131.832,131.861,71200001.0
2005-06-17 08:19:00,131.858,131.883,131.858,131.883,50400000.0
2005-06-17 08:20:00,131.886,131.889,131.881,131.882,91699999.0
2005-06-17 08:21:00,131.883,131.898,131.883,131.891,164200000.0
2005-06-17 08:22:00,131.893,131.911,131.893,131.911,81200000.0
2005-06-17 08:23:00,131.904,131.904,131.886,131.898,163300002.0
2005-06-17 08:24:00,131.902,131.903,131.885,131.897,138000001.0
2005-06-17 08:25:00,131.885,131.893,131.885,131.889,35200000.0
2005-06-17 08:26:00,131.894,131.894,131.886,131.892,59900001.0
2005-06-17 08:27:00,131.888,131.905,131.884,131.896,61300000.0
2005-06-17 08:28:00,131.915,131.926,131.909,131.909,121100001.0
2005-06-17 08:29:00,131.918,131.918,131.91,131.91,142499998.0
2005-06-17 08:30:00,131.912,131.921,131.906,131.906,62800000.0
2005-06-17 08:31:00,131.922,131.928,131.916,131.924,92699999.0
2005-06-17 08:32:00,131.918,131.929,131.91,131.91,109600001.0
2005-06-17 08:33:00,131.906,131.916,131.906,131.91,45100000.0
2005-06-17 08:34:00,131.908,131.919,131.904,131.915,171500000.0
2005-06-17 08:35:00,131.909,131.93,131.908,131.924,62800001.0
2005-06-17 08:36:00,131.925,131.938,131.925,131.938,144900000.0
2005-06-17 08:37:00,131.947,131.952,131.94,131.941,88000000.0
2005-06-17 08:38:00,131.945,131.954,131.944,131.944,151299999.0
2005-06-17 08:39:00,131.94,131.961,131.936,131.961,75899999.0
2005-06-17 08:40:00,131.961,131.981,131.961,131.981,66200000.0
2005-06-17 08:41:00,131.975,131.997,131.975,131.995,203000002.0
2005-06-17 08:42:00,131.997,132.0,131.984,131.988,84000001.0
2005-06-17 08:43:00,131.982,131.989,131.965,131.969,109299999.0
2005-06-17 08:44:00,131.968,131.968,131.959,131.965,182099999.0
2005-06-17 08:45:00,131.974,131.975,131.965,131.965,111500000.0
2005-06-17 08:46:00,131.973,132.006,131.973,132.006,43200000.0
2005-06-17 08:47:00,131.997,131.998,131.997,131.998,22400000.0
2005-06-17 08:48:00,131.988,131.997,131.981,131.99,112800000.0
2005-06-17 08:49:00,131.975,131.996,131.975,131.983,126900001.0
2005-06-17 08:50:00,131.983,131.985,131.975,131.985,65500000.0
2005-06-17 08:51:00,131.987,132.002,131.978,132.002,85599999.0
2005-06-17 08:52:00,132.0,132.004,131.995,131.995,156800001.0
2005-06-17 08:53:00,132.002,132.007,131.999,132.002,77599999.0
2005-06-17 08:54:00,132.002,132.007,132.002,132.007,91900001.0
2005-06-17 08:55:00,132.003,132.003,131.993,131.996,83200000.0
2005-06-17 08:56:00,131.99,131.997,131.978,131.99,153400005.0
2005-06-17 08:57:00,131.995,132.023,131.995,132.01,72800000.0
2005-06-17 08:58:00,132.01,132.017,132.002,132.005,54100001.0
2005-06-17 08:59:00,132.005,132.007,131.996,132.0,228000003.0
2005-06-17 09:00:00,131.983,132.01,131.983,132.007,49900000.0
2005-06-17 09:01:00,132.015,132.028,132.015,132.015,41300000.0
2005-06-17 09:02:00,132.011,132.012,132.0,132.009,54400000.0
2005-06-17 09:03:00,132.012,132.019,132.003,132.019,152600001.0
2005-06-17 09:04:00,132.012,132.021,132.005,132.012,45800000.0
2005-06-17 09:05:00,132.013,132.016,132.011,132.011,72999998.0
2005-06-17 09:06:00,132.005,132.011,132.004,132.006,25600000.0
2005-06-17 09:07:00,132.011,132.06,132.011,132.06,98600000.0
2005-06-17 09:08:00,132.069,132.072,132.06,132.068,98400002.0
2005-06-17 09:09:00,132.07,132.081,132.064,132.081,118500001.0
2005-06-17 09:10:00,132.083,132.101,132.083,132.094,52000000.0
2005-06-17 09:11:00,132.101,132.116,132.09,132.116,47200000.0
2005-06-17 09:12:00,132.099,132.111,132.088,132.094,144299997.0
2005-06-17 09:13:00,132.087,132.087,132.073,132.073,64700000.0
2005-06-17 09:14:00,132.069,132.072,132.061,132.07,119400001.0
2005-06-17 09:15:00,132.072,132.074,132.051,132.054,81500000.0
2005-06-17 09:16:00,132.052,132.063,132.052,132.063,15200000.0
2005-06-17 09:17:00,132.075,132.084,132.066,132.081,55200000.0
2005-06-17 09:18:00,132.077,132.082,132.076,132.077,138500002.0
2005-06-17 09:19:00,132.067,132.08,132.067,132.08,37500000.0
2005-06-17 09:20:00,132.075,132.085,132.067,132.069,81799999.0
2005-06-17 09:21:00,132.068,132.068,132.056,132.056,48800000.0
2005-06-17 09:22:00,132.05,132.05,132.043,132.05,86800000.0
2005-06-17 09:23:00,132.047,132.047,132.037,132.037,25600000.0
2005-06-17 09:24:00,132.051,132.062,132.051,132.054,70100001.0
2005-06-17 09:25:00,132.052,132.058,132.045,132.045,32000000.0
2005-06-17 09:26:00,132.05,132.057,132.043,132.055,50900000.0
2005-06-17 09:27:00,132.06,132.064,132.052,132.064,115000002.0
2005-06-17 09:28:00,132.065,132.079,132.064,132.079,71600000.0
2005-06-17 09:29:00,132.081,132.085,132.076,132.083,119100000.0
2005-06-17 09:30:00,132.085,132.085,132.08,132.08,62900000.0
2005-06-17 09:31:00,132.075,132.075,132.066,132.069,137399998.0
2005-06-17 09:32:00,132.077,132.097,132.075,132.084,91100000.0
2005-06-17 09:33:00,132.096,132.105,132.085,132.105,59200000.0
2005-06-17 09:34:00,132.105,132.105,132.078,132.078,55400000.0
2005-06-17 09:35:00,132.084,132.101,132.084,132.097,75599998.0
2005-06-17 09:36:00,132.103,132.103,132.091,132.102,87799999.0
2005-06-17 09:37:00,132.096,132.111,132.096,132.111,42300000.0
2005-06-17 09:38:00,132.094,132.099,132.087,132.087,48500000.0
2005-06-17 09:39:00,132.081,132.089,132.073,132.073,36800000.0
2005-06-17 09:40:00,132.08,132.087,132.077,132.077,42400001.0
2005-06-17 09:41:00,132.083,132.095,132.083,132.087,36800000.0
2005-06-17 09:42:00,132.093,132.105,132.091,132.099,115699999.0
2005-06-17 09:43:00,132.085,132.103,132.085,132.088,109600000.0
2005-06-17 09:44:00,132.087,132.105,132.087,132.094,69000000.0
2005-06-17 09:45:00,132.091,132.099,132.091,132.095,82699997.0
2005-06-17 09:46:00,132.102,132.111,132.099,132.101,91100001.0
2005-06-17 09:47:00,132.103,132.106,132.082,132.082,73400001.0
2005-06-17 09:48:00,132.088,132.089,132.075,132.075,81199999.0
2005-06-17 09:49:00,132.083,132.09,132.082,132.084,162899999.0
2005-06-17 09:50:00,132.083,132.09,132.081,132.081,84099999.0
2005-06-17 09:51:00,132.089,132.1,132.084,132.1,88800000.0
2005-06-17 09:52:00,132.104,132.104,132.092,132.092,140399996.0
2005-06-17 09:53:00,132.093,132.117,132.093,132.117,81500000.0
2005-06-17 09:54:00,132.113,132.113,132.102,132.103,65500001.0
2005-06-17 09:55:00,132.111,132.118,132.101,132.113,104399999.0
2005-06-17 09:56:00,132.107,132.109,132.101,132.104,103900000.0
2005-06-17 09:57:00,132.099,132.111,132.099,132.111,51100000.0
2005-06-17 09:58:00,132.112,132.117,132.095,132.095,136700001.0
2005-06-17 09:59:00,132.101,132.112,132.101,132.112,71900001.0
2005-06-17 10:00:00,132.109,132.116,132.109,132.116,30600001.0
2005-06-17 10:01:00,132.121,132.141,132.121,132.127,66700000.0
2005-06-17 10:02:00,132.132,132.137,132.13,132.137,79100000.0
2005-06-17 10:03:00,132.125,132.143,132.125,132.129,88500000.0
2005-06-17 10:04:00,132.132,132.14,132.129,132.131,64500001.0
2005-06-17 10:05:00,132.116,132.121,132.109,132.118,71300002.0
2005-06-17 10:06:00,132.117,132.13,132.114,132.127,141799998.0
2005-06-17 10:07:00,132.128,132.144,132.127,132.132,96100002.0
2005-06-17 10:08:00,132.132,132.134,132.125,132.125,66099999.0
2005-06-17 10:09:00,132.118,132.128,132.106,132.106,68000000.0
2005-06-17 10:10:00,132.103,132.103,132.09,132.092,142100001.0
2005-06-17 10:11:00,132.091,132.1,132.086,132.089,62100000.0
2005-06-17 10:12:00,132.093,132.096,132.087,132.089,73200000.0
2005-06-17 10:13:00,132.09,132.103,132.088,132.103,84000000.0
2005-06-17 10:14:00,132.1,132.101,132.093,132.093,62799998.0
2005-06-17 10:15:00,132.086,132.09,132.077,132.083,137300000.0
2005-06-17 10:16:00,132.082,132.095,132.082,132.09,120999998.0
2005-06-17 10:17:00,132.088,132.091,132.079,132.088,57600001.0
2005-06-17 10:18:00,132.093,132.101,132.088,132.088,87400002.0
2005-06-17 10:19:00,132.083,132.103,132.083,132.103,195200000.0
2005-06-17 10:20:00,132.101,132.112,132.094,132.112,154300002.0
2005-06-17 10:21:00,132.118,132.128,132.111,132.128,75700000.0
2005-06-17 10:22:00,132.133,132.15,132.131,132.15,195600001.0
2005-06-17 10:23:00,132.153,132.167,132.146,132.148,115999999.0
2005-06-17 10:24:00,132.153,132.159,132.153,132.155,42300000.0
2005-06-17 10:25:00,132.161,132.187,132.161,132.174,133899997.0
2005-06-17 10:26:00,132.175,132.205,132.175,132.2,180400000.0
2005-06-17 10:27:00,132.202,132.211,132.202,132.211,22900000.0
2005-06-17 10:28:00,132.209,132.209,132.198,132.208,56900001.0
2005-06-17 10:29:00,132.205,132.205,132.195,132.205,119300001.0
2005-06-17 10:30:00,132.208,132.211,132.202,132.203,118900002.0
2005-06-17 10:31:00,132.205,132.217,132.2,132.21,126999998.0
2005-06-17 10:32:00,132.207,132.207,132.197,132.197,28799999.0
2005-06-17 10:33:00,132.193,132.203,132.193,132.198,146300001.0
2005-06-17 10:34:00,132.19,132.19,132.19,132.19,11200000.0
2005-06-17 10:35:00,132.196,132.205,132.196,132.202,85400002.0
2005-06-17 10:36:00,132.2,132.213,132.2,132.206,91199999.0
2005-06-17 10:37:00,132.205,132.205,132.189,132.202,100199999.0
2005-06-17 10:38:00,132.22,132.246,132.22,132.238,121100000.0
2005-06-17 10:39:00,132.23,132.23,132.214,132.224,83900001.0
2005-06-17 10:40:00,132.223,132.223,132.209,132.21,61999999.0
2005-06-17 10:41:00,132.217,132.23,132.217,132.22,56799999.0
2005-06-17 10:42:00,132.208,132.21,132.204,132.204,49600000.0
2005-06-17 10:43:00,132.213,132.217,132.207,132.214,146800000.0
2005-06-17 10:44:00,132.218,132.218,132.21,132.218,148299999.0
2005-06-17 10:45:00,132.22,132.23,132.215,132.22,114600000.0
2005-06-17 10:46:00,132.223,132.227,132.221,132.222,92899996.0
2005-06-17 10:47:00,132.236,132.239,132.236,132.239,18100000.0
2005-06-17 10:48:00,132.246,132.263,132.24,132.263,47500000.0
2005-06-17 10:49:00,132.275,132.275,132.261,132.27,75100000.0
2005-06-17 10:50:00,132.28,132.296,132.263,132.296,120799998.0
2005-06-17 10:51:00,132.298,132.298,132.269,132.285,66200000.0
2005-06-17 10:52:00,132.281,132.292,132.281,132.29,165100001.0
2005-06-17 10:53:00,132.292,132.3,132.279,132.284,161299998.0
2005-06-17 10:54:00,132.282,132.29,132.276,132.286,134600002.0
2005-06-17 10:55:00,132.292,132.292,132.272,132.272,101400000.0
2005-06-17 10:56:00,132.275,132.275,132.257,132.267,64200000.0
2005-06-17 10:57:00,132.27,132.27,132.265,132.27,84800000.0
2005-06-17 10:58:00,132.274,132.285,132.271,132.271,64699999.0
2005-06-17 10:59:00,132.263,132.263,132.249,132.249,72000000.0
2005-06-17 11:00:00,132.263,132.268,132.259,132.259,61100000.0
2005-06-17 11:01:00,132.256,132.27,132.25,132.27,136600000.0
2005-06-17 11:02:00,132.267,132.273,132.265,132.267,132700001.0
2005-06-17 11:03:00,132.274,132.295,132.274,132.295,39200000.0
2005-06-17 11:04:00,132.299,132.299,132.286,132.286,134500000.0
2005-06-17 11:05:00,132.291,132.291,132.269,132.269,40000000.0
2005-06-17 11:06:00,132.272,132.278,132.271,132.278,110499998.0
2005-06-17 11:07:00,132.286,132.293,132.277,132.285,77300000.0
2005-06-17 11:08:00,132.298,132.299,132.257,132.257,86700000.0
2005-06-17 11:09:00,132.268,132.278,132.263,132.278,96699998.0
2005-06-17 11:10:00,132.282,132.285,132.272,132.275,120999998.0
2005-06-17 11:11:00,132.288,132.288,132.264,132.264,109300000.0
2005-06-17 11:12:00,132.263,132.263,132.244,132.25,81000000.0
2005-06-17 11:13:00,132.257,132.271,132.254,132.264,65000000.0
2005-06-17 11:14:00,132.253,132.253,132.236,132.246,47499999.0
2005-06-17 11:15:00,132.245,132.249,132.24,132.248,39600000.0
2005-06-17 11:16:00,132.242,132.244,132.218,132.234,61600000.0
2005-06-17 11:17:00,132.245,132.246,132.221,132.237,145400001.0
2005-06-17 11:18:00,132.24,132.24,132.217,132.227,68299999.0
2005-06-17 11:19:00,132.233,132.236,132.232,132.233,110300003.0
2005-06-17 11:20:00,132.223,132.236,132.223,132.225,76999999.0
2005-06-17 11:21:00,132.227,132.234,132.222,132.226,90000000.0
2005-06-17 11:22:00,132.224,132.225,132.214,132.214,101000001.0
2005-06-17 11:23:00,132.203,132.216,132.203,132.203,112000002.0
2005-06-17 11:24:00,132.204,132.212,132.197,132.212,59700001.0
2005-06-17 11:25:00,132.207,132.221,132.205,132.21,70299999.0
2005-06-17 11:26:00,132.203,132.216,132.203,132.216,83099999.0
2005-06-17 11:27:00,132.213,132.217,132.194,132.194,104900001.0
2005-06-17 11:28:00,132.188,132.198,132.177,132.19,103400001.0
2005-06-17 11:29:00,132.195,132.195,132.18,132.193,95400000.0
2005-06-17 11:30:00,132.186,132.197,132.186,132.197,60000000.0
2005-06-17 11:31:00,132.19,132.2,132.181,132.191,130000000.0
2005-06-17 11:32:00,132.192,132.208,132.192,132.208,69400000.0
2005-06-17 11:33:00,132.21,132.21,132.192,132.199,36000000.0
2005-06-17 11:34:00,132.203,132.203,132.186,132.194,67199999.0
2005-06-17 11:35:00,132.195,132.201,132.19,132.19,78000001.0
2005-06-17 11:36:00,132.208,132.214,132.197,132.21,198200005.0
2005-06-17 11:37:00,132.21,132.219,132.199,132.199,63099999.0
2005-06-17 11:38:00,132.205,132.213,132.202,132.209,38300000.0
2005-06-17 11:39:00,132.202,132.219,132.2,132.207,116500001.0
2005-06-17 11:40:00,132.201,132.204,132.197,132.197,38500000.0
2005-06-17 11:41:00,132.195,132.207,132.193,132.201,140400002.0
2005-06-17 11:42:00,132.196,132.198,132.191,132.191,33300000.0
2005-06-17 11:43:00,132.202,132.202,132.19,132.19,90800001.0
2005-06-17 11:44:00,132.199,132.211,132.195,132.208,110900000.0
2005-06-17 11:45:00,132.208,132.212,132.198,132.201,123800001.0
2005-06-17 11:46:00,132.193,132.2,132.193,132.195,137000000.0
2005-06-17 11:47:00,132.195,132.211,132.195,132.197,112900000.0
2005-06-17 11:48:00,132.198,132.198,132.19,132.191,61099999.0
2005-06-17 11:49:00,132.185,132.196,132.183,132.188,98100001.0
2005-06-17 11:50:00,132.177,132.19,132.177,132.182,85299998.0
2005-06-17 11:51:00,132.183,132.195,132.182,132.195,89699999.0
2005-06-17 11:52:00,132.184,132.199,132.184,132.19,49600000.0
2005-06-17 11:53:00,132.199,132.212,132.19,132.212,55600000.0
2005-06-17 11:54:00,132.208,132.217,132.207,132.217,84700001.0
2005-06-17 11:55:00,132.245,132.248,132.222,132.235,105900000.0
2005-06-17 11:56:00,132.23,132.231,132.22,132.22,103400002.0
2005-06-17 11:57:00,132.23,132.234,132.22,132.222,50700000.0
2005-06-17 11:58:00,132.222,132.23,132.222,132.229,107300000.0
2005-06-17 11:59:00,132.233,132.25,132.233,132.25,210800005.0
2005-06-17 12:00:00,132.245,132.257,132.245,132.257,69400000.0
2005-06-17 12:01:00,132.26,132.26,132.226,132.226,83199999.0
2005-06-17 12:02:00,132.223,132.232,132.223,132.232,54400000.0
2005-06-17 12:03:00,132.243,132.248,132.241,132.242,70900000.0
2005-06-17 12:04:00,132.248,132.248,132.236,132.238,90699999.0
2005-06-17 12:05:00,132.234,132.25,132.234,132.247,79300000.0
2005-06-17 12:06:00,132.25,132.258,132.248,132.258,115900001.0
2005-06-17 12:07:00,132.26,132.285,132.26,132.274,110700000.0
2005-06-17 12:08:00,132.275,132.306,132.275,132.295,52600000.0
2005-06-17 12:09:00,132.302,132.326,132.302,132.326,60800002.0
2005-06-17 12:10:00,132.333,132.359,132.327,132.359,88300001.0
2005-06-17 12:11:00,132.355,132.386,132.35,132.383,118099999.0
2005-06-17 12:12:00,132.372,132.372,132.354,132.354,50900000.0
2005-06-17 12:13:00,132.343,132.343,132.333,132.337,113200000.0
2005-06-17 12:14:00,132.333,132.341,132.317,132.339,92399999.0
2005-06-17 12:15:00,132.33,132.347,132.324,132.338,141999999.0
2005-06-17 12:16:00,132.348,132.368,132.342,132.368,53800000.0
2005-06-17 12:17:00,132.366,132.372,132.358,132.372,76000000.0
2005-06-17 12:18:00,132.373,132.376,132.372,132.374,124700001.0
2005-06-17 12:19:00,132.362,132.384,132.354,132.366,139799998.0
2005-06-17 12:20:00,132.362,132.367,132.36,132.36,67100002.0
2005-06-17 12:21:00,132.346,132.364,132.346,132.36,112799999.0
2005-06-17 12:22:00,132.361,132.375,132.355,132.366,216300000.0
2005-06-17 12:23:00,132.367,132.413,132.359,132.413,117800002.0
2005-06-17 12:24:00,132.416,132.452,132.409,132.452,44600000.0
2005-06-17 12:25:00,132.473,132.513,132.456,132.513,146099998.0
2005-06-17 12:26:00,132.518,132.519,132.479,132.492,118200002.0
2005-06-17 12:27:00,132.492,132.502,132.491,132.495,100799998.0
2005-06-17 12:28:00,132.497,132.497,132.487,132.489,144999998.0
2005-06-17 12:29:00,132.49,132.499,132.478,132.478,105900000.0
2005-06-17 12:30:00,132.472,132.48,132.454,132.48,63499999.0
2005-06-17 12:31:00,132.48,132.493,132.48,132.49,76099998.0
2005-06-17 12:32:00,132.498,132.498,132.468,132.473,151199999.0
2005-06-17 12:33:00,132.486,132.497,132.486,132.496,58899998.0
2005-06-17 12:34:00,132.494,132.512,132.491,132.493,86500001.0
2005-06-17 12:35:00,132.494,132.504,132.478,132.478,50600000.0
2005-06-17 12:36:00,132.495,132.503,132.495,132.495,44700000.0
2005-06-17 12:37:00,132.489,132.504,132.489,132.5,166600000.0
2005-06-17 12:38:00,132.493,132.511,132.493,132.511,123200000.0
2005-06-17 12:39:00,132.525,132.554,132.525,132.554,93400000.0
2005-06-17 12:40:00,132.554,132.565,132.546,132.558,129700002.0
2005-06-17 12:41:00,132.555,132.576,132.555,132.562,127800000.0
2005-06-17 12:42:00,132.555,132.559,132.546,132.546,80599999.0
2005-06-17 12:43:00,132.55,132.555,132.543,132.555,133299996.0
2005-06-17 12:44:00,132.547,132.634,132.547,132.634,137300000.0
2005-06-17 12:45:00,132.673,132.684,132.673,132.679,84500000.0
2005-06-17 12:46:00,132.69,132.713,132.681,132.713,78300000.0
2005-06-17 12:47:00,132.706,132.706,132.685,132.693,50400000.0
2005-06-17 12:48:00,132.702,132.702,132.679,132.679,142399998.0
2005-06-17 12:49:00,132.666,132.678,132.661,132.661,141200000.0
2005-06-17 12:50:00,132.646,132.646,132.632,132.633,85300000.0
2005-06-17 12:51:00,132.64,132.655,132.628,132.65,80400000.0
2005-06-17 12:52:00,132.638,132.638,132.626,132.626,54800001.0
2005-06-17 12:53:00,132.635,132.64,132.62,132.62,147900000.0
2005-06-17 12:54:00,132.6,132.611,132.6,132.6,96600000.0
2005-06-17 12:55:00,132.603,132.616,132.603,132.616,86700000.0
2005-06-17 12:56:00,132.619,132.621,132.612,132.616,45000000.0
2005-06-17 12:57:00,132.62,132.628,132.607,132.627,83299999.0
2005-06-17 12:58:00,132.62,132.627,132.61,132.627,107000000.0
2005-06-17 12:59:00,132.625,132.625,132.611,132.613,61600000.0
2005-06-17 13:00:00,132.618,132.618,132.608,132.608,58800000.0
2005-06-17 13:01:00,132.608,132.628,132.608,132.626,76900000.0
2005-06-17 13:02:00,132.62,132.635,132.62,132.634,75099998.0
2005-06-17 13:03:00,132.642,132.662,132.642,132.662,102300001.0
2005-06-17 13:04:00,132.666,132.666,132.636,132.645,71699999.0
2005-06-17 13:05:00,132.643,132.649,132.629,132.629,119800002.0
2005-06-17 13:06:00,132.608,132.611,132.594,132.608,68800000.0
2005-06-17 13:07:00,132.615,132.624,132.615,132.621,28400000.0
2005-06-17 13:08:00,132.617,132.641,132.617,132.64,136499998.0
2005-06-17 13:09:00,132.639,132.64,132.629,132.63,43999999.0
2005-06-17 13:10:00,132.638,132.643,132.626,132.626,127199998.0
2005-06-17 13:11:00,132.624,132.637,132.614,132.614,27300000.0
2005-06-17 13:12:00,132.609,132.624,132.609,132.624,19200000.0
2005-06-17 13:13:00,132.627,132.628,132.611,132.627,98500001.0
2005-06-17 13:14:00,132.617,132.623,132.591,132.6,118599999.0
2005-06-17 13:15:00,132.598,132.605,132.593,132.598,89499999.0
2005-06-17 13:16:00,132.59,132.59,132.569,132.576,71500001.0
2005-06-17 13:17:00,132.578,132.595,132.578,132.589,111599998.0
2005-06-17 13:18:00,132.578,132.592,132.567,132.592,178199999.0
2005-06-17 13:19:00,132.588,132.611,132.588,132.611,100500000.0
2005-06-17 13:20:00,132.622,132.622,132.604,132.604,46199999.0
2005-06-17 13:21:00,132.606,132.63,132.606,132.63,160100006.0
2005-06-17 13:22:00,132.638,132.656,132.638,132.653,37699999.0
2005-06-17 13:23:00,132.654,132.663,132.652,132.653,109599998.0
2005-06-17 13:24:00,132.648,132.653,132.637,132.653,140500002.0
2005-06-17 13:25:00,132.648,132.65,132.639,132.642,76299999.0
2005-06-17 13:26:00,132.639,132.644,132.631,132.635,126300002.0
2005-06-17 13:27:00,132.623,132.623,132.611,132.618,62300000.0
2005-06-17 13:28:00,132.609,132.615,132.6,132.615,70199999.0
2005-06-17 13:29:00,132.597,132.597,132.566,132.569,75099999.0
2005-06-17 13:30:00,132.569,132.577,132.565,132.577,114400002.0
2005-06-17 13:31:00,132.573,132.586,132.571,132.584,64700000.0
2005-06-17 13:32:00,132.574,132.596,132.57,132.57,34400000.0
2005-06-17 13:33:00,132.569,132.569,132.534,132.534,62899999.0
2005-06-17 13:34:00,132.507,132.507,132.477,132.5,57100000.0
2005-06-17 13:35:00,132.496,132.511,132.496,132.505,140599998.0
2005-06-17 13:36:00,132.494,132.507,132.494,132.501,79400000.0
2005-06-17 13:37:00,132.495,132.495,132.485,132.49,43100000.0
2005-06-17 13:38:00,132.483,132.49,132.471,132.49,87399999.0
2005-06-17 13:39:00,132.475,132.475,132.464,132.465,131400001.0
2005-06-17 13:40:00,132.463,132.479,132.463,132.473,71099998.0
2005-06-17 13:41:00,132.482,132.482,132.467,132.467,125500001.0
2005-06-17 13:42:00,132.462,132.463,132.439,132.444,67499999.0
2005-06-17 13:43:00,132.45,132.454,132.444,132.444,72700000.0
2005-06-17 13:44:00,132.437,132.458,132.437,132.44,97799998.0
2005-06-17 13:45:00,132.448,132.454,132.448,132.454,11200000.0
2005-06-17 13:46:00,132.471,132.482,132.471,132.482,72000000.0
2005-06-17 13:47:00,132.479,132.482,132.461,132.47,86100000.0
2005-06-17 13:48:00,132.472,132.472,132.452,132.466,101500000.0
2005-06-17 13:49:00,132.458,132.458,132.452,132.454,41600000.0
2005-06-17 13:50:00,132.45,132.461,132.45,132.453,81499999.0
2005-06-17 13:51:00,132.46,132.46,132.436,132.445,169499998.0
2005-06-17 13:52:00,132.434,132.44,132.423,132.423,32200000.0
2005-06-17 13:53:00,132.413,132.421,132.406,132.41,92899998.0
2005-06-17 13:54:00,132.411,132.418,132.408,132.416,176400004.0
2005-06-17 13:55:00,132.409,132.419,132.4,132.4,28300000.0
2005-06-17 13:56:00,132.398,132.414,132.398,132.399,51400000.0
2005-06-17 13:57:00,132.393,132.404,132.393,132.401,71900002.0
2005-06-17 13:58:00,132.406,132.408,132.397,132.401,59100000.0
2005-06-17 13:59:00,132.408,132.417,132.408,132.415,72300000.0
2005-06-17 14:00:00,132.421,132.435,132.418,132.427,114100002.0
2005-06-17 14:01:00,132.437,132.457,132.437,132.457,71900000.0
2005-06-17 14:02:00,132.452,132.472,132.452,132.471,95600001.0
2005-06-17 14:03:00,132.48,132.485,132.462,132.471,126300003.0
2005-06-17 14:04:00,132.483,132.496,132.481,132.487,125800001.0
2005-06-17 14:05:00,132.483,132.509,132.483,132.509,82300000.0
2005-06-17 14:06:00,132.508,132.508,132.49,132.49,107299999.0
2005-06-17 14:07:00,132.479,132.504,132.479,132.504,76499999.0
2005-06-17 14:08:00,132.507,132.518,132.498,132.507,182099999.0
2005-06-17 14:09:00,132.498,132.498,132.491,132.491,47300000.0
2005-06-17 14:10:00,132.494,132.499,132.482,132.482,107600002.0
2005-06-17 14:11:00,132.493,132.502,132.481,132.487,92000000.0
2005-06-17 14:12:00,132.488,132.488,132.443,132.443,111700000.0
2005-06-17 14:13:00,132.436,132.453,132.436,132.448,134499999.0
2005-06-17 14:14:00,132.447,132.447,132.435,132.447,75199999.0
2005-06-17 14:15:00,132.447,132.468,132.438,132.468,76000000.0
2005-06-17 14:16:00,132.466,132.473,132.458,132.463,100899997.0
2005-06-17 14:17:00,132.452,132.459,132.447,132.447,78299999.0
2005-06-17 14:18:00,132.434,132.446,132.432,132.441,129999998.0
2005-06-17 14:19:00,132.44,132.454,132.436,132.454,52000000.0
2005-06-17 14:20:00,132.455,132.488,132.455,132.488,86300000.0
2005-06-17 14:21:00,132.487,132.507,132.487,132.507,88400001.0
2005-06-17 14:22:00,132.505,132.505,132.482,132.485,131399999.0
2005-06-17 14:23:00,132.492,132.517,132.492,132.506,44900000.0
2005-06-17 14:24:00,132.513,132.516,132.496,132.515,50400001.0
2005-06-17 14:25:00,132.525,132.533,132.511,132.524,79100000.0
2005-06-17 14:26:00,132.533,132.543,132.533,132.533,24800000.0
2005-06-17 14:27:00,132.53,132.538,132.523,132.523,100999998.0
2005-06-17 14:28:00,132.508,132.518,132.498,132.513,148200000.0
2005-06-17 14:29:00,132.511,132.519,132.478,132.478,83099998.0
2005-06-17 14:30:00,132.479,132.522,132.479,132.516,64300001.0
2005-06-17 14:31:00,132.525,132.531,132.496,132.496,204600000.0
2005-06-17 14:32:00,132.477,132.477,132.452,132.461,35300000.0
2005-06-17 14:33:00,132.462,132.469,132.415,132.436,149100000.0
2005-06-17 14:34:00,132.445,132.449,132.403,132.407,100300000.0
2005-06-17 14:35:00,132.405,132.405,132.378,132.383,223900005.0
2005-06-17 14:36:00,132.378,132.387,132.35,132.35,154799998.0
2005-06-17 14:37:00,132.362,132.372,132.343,132.372,67100000.0
2005-06-17 14:38:00,132.36,132.387,132.359,132.359,152200001.0
2005-06-17 14:39:00,132.363,132.4,132.363,132.4,109299998.0
2005-06-17 14:40:00,132.422,132.472,132.422,132.469,96000002.0
2005-06-17 14:41:00,132.47,132.488,132.443,132.443,78400000.0
2005-06-17 14:42:00,132.432,132.45,132.402,132.402,93099999.0
2005-06-17 14:43:00,132.403,132.403,132.344,132.344,77400000.0
2005-06-17 14:44:00,132.368,132.399,132.366,132.399,88700000.0
2005-06-17 14:45:00,132.393,132.417,132.383,132.4,139800002.0
2005-06-17 14:46:00,132.391,132.407,132.381,132.407,153500000.0
2005-06-17 14:47:00,132.413,132.435,132.413,132.427,121499999.0
2005-06-17 14:48:00,132.452,132.471,132.441,132.47,123200000.0
2005-06-17 14:49:00,132.494,132.505,132.445,132.445,27999999.0
2005-06-17 14:50:00,132.441,132.458,132.422,132.458,53500001.0
2005-06-17 14:51:00,132.435,132.435,132.384,132.398,46899999.0
2005-06-17 14:52:00,132.365,132.404,132.354,132.404,80000001.0
2005-06-17 14:53:00,132.4,132.434,132.4,132.434,58499999.0
2005-06-17 14:54:00,132.44,132.44,132.42,132.422,40700001.0
2005-06-17 14:55:00,132.437,132.447,132.419,132.43,111200002.0
2005-06-17 14:56:00,132.44,132.46,132.436,132.436,98900002.0
2005-06-17 14:57:00,132.433,132.45,132.424,132.45,80700001.0
2005-06-17 14:58:00,132.445,132.445,132.393,132.412,60400000.0
2005-06-17 14:59:00,132.435,132.444,132.397,132.397,45500000.0
2005-06-17 15:00:00,132.403,132.463,132.403,132.463,73599998.0
2005-06-17 15:01:00,132.469,132.478,132.459,132.476,129199997.0
2005-06-17 15:02:00,132.461,132.461,132.448,132.45,56600001.0
2005-06-17 15:03:00,132.436,132.447,132.431,132.447,177400002.0
2005-06-17 15:04:00,132.452,132.452,132.417,132.417,83799999.0
2005-06-17 15:05:00,132.401,132.403,132.394,132.394,43800000.0
2005-06-17 15:06:00,132.399,132.415,132.374,132.375,124500000.0
2005-06-17 15:07:00,132.363,132.384,132.357,132.369,71099998.0
2005-06-17 15:08:00,132.401,132.419,132.401,132.411,52000001.0
2005-06-17 15:09:00,132.409,132.432,132.409,132.419,52299999.0
2005-06-17 15:10:00,132.411,132.433,132.411,132.424,131099998.0
2005-06-17 15:11:00,132.435,132.452,132.42,132.43,95499999.0
2005-06-17 15:12:00,132.443,132.482,132.443,132.471,224399999.0
2005-06-17 15:13:00,132.474,132.492,132.474,132.476,70400001.0
2005-06-17 15:14:00,132.465,132.48,132.462,132.477,90899999.0
2005-06-17 15:15:00,132.462,132.528,132.462,132.528,77999999.0
2005-06-17 15:16:00,132.536,132.571,132.531,132.562,82199999.0
2005-06-17 15:17:00,132.561,132.563,132.548,132.55,45600001.0
2005-06-17 15:18:00,132.541,132.541,132.519,132.533,51899999.0
2005-06-17 15:19:00,132.521,132.523,132.513,132.523,76300002.0
2005-06-17 15:20:00,132.537,132.551,132.532,132.551,106900002.0
2005-06-17 15:21:00,132.546,132.553,132.536,132.54,127500000.0
2005-06-17 15:22:00,132.555,132.567,132.555,132.567,4600000.0
2005-06-17 15:23:00,132.575,132.586,132.568,132.569,122399998.0
2005-06-17 15:24:00,132.579,132.585,132.567,132.567,76000000.0
2005-06-17 15:25:00,132.556,132.562,132.549,132.562,17000000.0
2005-06-17 15:26:00,132.571,132.597,132.571,132.577,109999999.0
2005-06-17 15:27:00,132.57,132.592,132.553,132.583,99600000.0
2005-06-17 15:28:00,132.607,132.616,132.597,132.599,73099999.0
2005-06-17 15:29:00,132.601,132.601,132.579,132.601,136799998.0
2005-06-17 15:30:00,132.605,132.605,132.585,132.586,48099999.0
2005-06-17 15:31:00,132.581,132.594,132.581,132.582,71799999.0
2005-06-17 15:32:00,132.592,132.613,132.592,132.609,58800000.0
2005-06-17 15:33:00,132.612,132.613,132.606,132.61,71199999.0
2005-06-17 15:34:00,132.605,132.628,132.605,132.61,169399999.0
2005-06-17 15:35:00,132.62,132.63,132.618,132.618,67199998.0
2005-06-17 15:36:00,132.632,132.654,132.632,132.636,195199997.0
2005-06-17 15:37:00,132.636,132.636,132.624,132.629,97400000.0
2005-06-17 15:38:00,132.624,132.632,132.624,132.631,84700001.0
2005-06-17 15:39:00,132.631,132.631,132.625,132.625,26600000.0
2005-06-17 15:40:00,132.605,132.605,132.58,132.595,80399999.0
2005-06-17 15:41:00,132.593,132.593,132.573,132.577,56400000.0
2005-06-17 15:42:00,132.571,132.592,132.571,132.579,76799999.0
2005-06-17 15:43:00,132.579,132.602,132.579,132.596,130000000.0
2005-06-17 15:44:00,132.598,132.627,132.598,132.607,92200000.0
2005-06-17 15:45:00,132.605,132.605,132.599,132.599,51200001.0
2005-06-17 15:46:00,132.577,132.599,132.572,132.572,19200000.0
2005-06-17 15:47:00,132.572,132.6,132.557,132.557,133200000.0
2005-06-17 15:48:00,132.551,132.557,132.534,132.54,103800000.0
2005-06-17 15:49:00,132.539,132.545,132.531,132.536,89300000.0
2005-06-17 15:50:00,132.545,132.575,132.545,132.565,90299999.0
2005-06-17 15:51:00,132.567,132.573,132.552,132.552,94799999.0
2005-06-17 15:52:00,132.525,132.534,132.524,132.534,49699999.0
2005-06-17 15:53:00,132.538,132.543,132.537,132.537,101900001.0
2005-06-17 15:54:00,132.536,132.549,132.536,132.536,41500000.0
2005-06-17 15:55:00,132.526,132.542,132.524,132.538,128999998.0
2005-06-17 15:56:00,132.535,132.535,132.499,132.515,107900002.0
2005-06-17 15:57:00,132.53,132.53,132.511,132.513,70700001.0
2005-06-17 15:58:00,132.512,132.531,132.507,132.531,150700001.0
2005-06-17 15:59:00,132.552,132.577,132.547,132.567,110799998.0
2005-06-17 16:00:00,132.605,132.608,132.573,132.58,68000000.0
2005-06-17 16:01:00,132.617,132.625,132.606,132.606,53200000.0
2005-06-17 16:02:00,132.615,132.639,132.615,132.622,99899998.0
2005-06-17 16:03:00,132.643,132.654,132.634,132.654,138999999.0
2005-06-17 16:04:00,132.657,132.711,132.657,132.711,37000000.0
2005-06-17 16:05:00,132.722,132.722,132.674,132.681,70299998.0
2005-06-17 16:06:00,132.676,132.698,132.67,132.698,100000001.0
2005-06-17 16:07:00,132.698,132.698,132.676,132.676,56300001.0
2005-06-17 16:08:00,132.679,132.689,132.67,132.67,202000001.0
2005-06-17 16:09:00,132.661,132.673,132.658,132.666,110799999.0
2005-06-17 16:10:00,132.668,132.708,132.66,132.708,141100002.0
2005-06-17 16:11:00,132.732,132.788,132.732,132.769,78400000.0
2005-06-17 16:12:00,132.765,132.79,132.765,132.781,55500000.0
2005-06-17 16:13:00,132.786,132.811,132.786,132.798,97400001.0
2005-06-17 16:14:00,132.793,132.793,132.762,132.767,53000000.0
2005-06-17 16:15:00,132.774,132.785,132.76,132.782,112500000.0
2005-06-17 16:16:00,132.782,132.799,132.782,132.783,76299998.0
2005-06-17 16:17:00,132.799,132.808,132.794,132.808,190200001.0
2005-06-17 16:18:00,132.812,132.813,132.801,132.813,101899999.0
2005-06-17 16:19:00,132.802,132.817,132.802,132.817,114300003.0
2005-06-17 16:20:00,132.82,132.82,132.803,132.805,22700000.0
2005-06-17 16:21:00,132.8,132.813,132.8,132.813,101200000.0
2005-06-17 16:22:00,132.809,132.824,132.809,132.815,164499996.0
2005-06-17 16:23:00,132.81,132.811,132.799,132.803,54400000.0
2005-06-17 16:24:00,132.815,132.827,132.815,132.821,70599999.0
2005-06-17 16:25:00,132.844,132.87,132.837,132.87,176900001.0
2005-06-17 16:26:00,132.874,132.908,132.874,132.905,55900000.0
2005-06-17 16:27:00,132.9,132.9,132.869,132.869,103900001.0
2005-06-17 16:28:00,132.872,132.875,132.864,132.864,57000000.0
2005-06-17 16:29:00,132.866,132.876,132.849,132.856,55200001.0
2005-06-17 16:30:00,132.872,132.895,132.872,132.88,64299999.0
2005-06-17 16:31:00,132.877,132.885,132.865,132.869,105400000.0
2005-06-17 16:32:00,132.873,132.888,132.873,132.876,35700000.0
2005-06-17 16:33:00,132.878,132.906,132.869,132.906,29900000.0
2005-06-17 16:34:00,132.905,132.92,132.905,132.905,141900002.0
2005-06-17 16:35:00,132.911,132.914,132.902,132.907,113200000.0
2005-06-17 16:36:00,132.898,132.923,132.898,132.913,77100000.0
2005-06-17 16:37:00,132.907,132.917,132.907,132.917,140600004.0
2005-06-17 16:38:00,132.918,132.973,132.918,132.973,73500000.0
2005-06-17 16:39:00,133.013,133.072,133.013,133.072,104200000.0
2005-06-17 16:40:00,133.094,133.121,133.07,133.121,161999999.0
2005-06-17 16:41:00,133.132,133.195,133.126,133.195,80199999.0
2005-06-17 16:42:00,133.234,133.243,133.219,133.221,104000002.0
2005-06-17 16:43:00,133.228,133.23,133.208,133.211,37300000.0
2005-06-17 16:44:00,133.223,133.275,133.223,133.251,112699999.0
2005-06-17 16:45:00,133.27,133.27,133.241,133.241,113200001.0
2005-06-17 16:46:00,133.246,133.266,133.246,133.249,56600000.0
2005-06-17 16:47:00,133.274,133.28,133.262,133.262,53400000.0
2005-06-17 16:48:00,133.26,133.262,133.25,133.258,61200001.0
2005-06-17 16:49:00,133.25,133.253,133.219,133.219,81899998.0
2005-06-17 16:50:00,133.21,133.21,133.175,133.175,74200000.0
2005-06-17 16:51:00,133.163,133.163,133.138,133.148,93599999.0
2005-06-17 16:52:00,133.149,133.186,133.143,133.18,100700000.0
2005-06-17 16:53:00,133.202,133.202,133.166,133.18,188899997.0
2005-06-17 16:54:00,133.174,133.195,133.173,133.195,71900001.0
2005-06-17 16:55:00,133.202,133.204,133.195,133.195,53900000.0
2005-06-17 16:56:00,133.21,133.223,133.197,133.197,77199998.0
2005-06-17 16:57:00,133.198,133.203,133.19,133.2,67900000.0
2005-06-17 16:58:00,133.215,133.229,133.208,133.229,124399998.0
2005-06-17 16:59:00,133.242,133.259,133.23,133.259,72800000.0
2005-06-17 17:00:00,133.266,133.272,133.237,133.237,123699999.0
2005-06-17 17:01:00,133.219,133.219,133.192,133.199,103700002.0
2005-06-17 17:02:00,133.195,133.218,133.193,133.218,50200000.0
2005-06-17 17:03:00,133.224,133.244,133.224,133.237,187700002.0
2005-06-17 17:04:00,133.228,133.228,133.18,133.188,113399999.0
2005-06-17 17:05:00,133.182,133.19,133.169,133.169,62400001.0
2005-06-17 17:06:00,133.168,133.168,133.162,133.164,55099999.0
2005-06-17 17:07:00,133.163,133.175,133.163,133.163,106300001.0
2005-06-17 17:08:00,133.166,133.197,133.166,133.195,174700003.0
2005-06-17 17:09:00,133.209,133.23,133.209,133.222,73300000.0
2005-06-17 17:10:00,133.215,133.215,133.195,133.195,109900000.0
2005-06-17 17:11:00,133.214,133.219,133.185,133.185,66200001.0
2005-06-17 17:12:00,133.2,133.209,133.194,133.194,87599998.0
2005-06-17 17:13:00,133.195,133.201,133.189,133.189,160900001.0
2005-06-17 17:14:00,133.204,133.236,133.204,133.236,64700001.0
2005-06-17 17:15:00,133.233,133.245,133.228,133.245,79499998.0
2005-06-17 17:16:00,133.248,133.257,133.241,133.257,68400001.0
2005-06-17 17:17:00,133.274,133.285,133.262,133.262,76000000.0
2005-06-17 17:18:00,133.266,133.269,133.257,133.267,67600000.0
2005-06-17 17:19:00,133.259,133.266,133.235,133.236,129399999.0
2005-06-17 17:20:00,133.233,133.24,133.233,133.24,22000000.0
2005-06-17 17:21:00,133.273,133.283,133.264,133.281,78800000.0
2005-06-17 17:22:00,133.277,133.289,133.255,133.265,102400002.0
2005-06-17 17:23:00,133.254,133.267,133.253,133.253,127600002.0
2005-06-17 17:24:00,133.247,133.249,133.239,133.24,57600002.0
2005-06-17 17:25:00,133.225,133.225,133.214,133.224,56800000.0
2005-06-17 17:26:00,133.236,133.236,133.227,133.229,105600000.0
2005-06-17 17:27:00,133.218,133.251,133.218,133.251,32000000.0
2005-06-17 17:28:00,133.236,133.247,133.23,133.247,82299999.0
2005-06-17 17:29:00,133.238,133.255,133.231,133.255,137300004.0
2005-06-17 17:30:00,133.252,133.263,133.243,133.247,63400000.0
2005-06-17 17:31:00,133.241,133.266,133.23,133.266,45600000.0
2005-06-17 17:32:00,133.265,133.265,133.252,133.252,12800000.0
2005-06-17 17:33:00,133.241,133.266,133.241,133.266,129499998.0
2005-06-17 17:34:00,133.273,133.279,133.265,133.272,62399999.0
2005-06-17 17:35:00,133.28,133.28,133.263,133.267,81900000.0
2005-06-17 17:36:00,133.272,133.272,133.26,133.26,122200000.0
2005-06-17 17:37:00,133.247,133.247,133.233,133.237,117300002.0
2005-06-17 17:38:00,133.252,133.252,133.23,133.23,61100000.0
2005-06-17 17:39:00,133.2,133.218,133.2,133.212,94400001.0
2005-06-17 17:40:00,133.203,133.215,133.203,133.215,36800000.0
2005-06-17 17:41:00,133.205,133.218,133.196,133.207,118600000.0
2005-06-17 17:42:00,133.222,133.235,133.222,133.226,110500002.0
2005-06-17 17:43:00,133.238,133.245,133.225,133.245,72100000.0
2005-06-17 17:44:00,133.259,133.264,133.243,133.243,169799998.0
2005-06-17 17:45:00,133.221,133.221,133.207,133.215,79900000.0
2005-06-17 17:46:00,133.211,133.218,133.211,133.218,70799998.0
2005-06-17 17:47:00,133.22,133.22,133.202,133.21,114099999.0
2005-06-17 17:48:00,133.202,133.21,133.197,133.199,91700000.0
2005-06-17 17:49:00,133.185,133.195,133.185,133.19,21600000.0
2005-06-17 17:50:00,133.186,133.186,133.165,133.175,49700000.0
2005-06-17 17:51:00,133.168,133.18,133.157,133.18,100999999.0
2005-06-17 17:52:00,133.173,133.191,133.173,133.186,118700000.0
2005-06-17 17:53:00,133.18,133.18,133.165,133.165,60300000.0
2005-06-17 17:54:00,133.158,133.172,133.154,133.172,108900000.0
2005-06-17 17:55:00,133.172,133.172,133.151,133.167,91100000.0
2005-06-17 17:56:00,133.172,133.179,133.17,133.172,108900002.0
2005-06-17 17:57:00,133.177,133.19,133.177,133.185,89100000.0
2005-06-17 17:58:00,133.185,133.193,133.185,133.185,43100000.0
2005-06-17 17:59:00,133.176,133.2,133.17,133.18,78899998.0
2005-06-17 18:00:00,133.177,133.182,133.17,133.18,108799999.0
2005-06-17 18:01:00,133.175,133.187,133.174,133.181,1259199998.0
2005-06-17 18:02:00,133.189,133.202,133.183,133.196,2107700000.0
2005-06-17 18:03:00,133.2,133.211,133.186,133.2,1945400005.0
2005-06-17 18:04:00,133.2,133.207,133.183,133.183,1524400004.0
2005-06-17 18:05:00,133.18,133.213,133.18,133.213,1752800005.0
2005-06-17 18:06:00,133.206,133.213,133.199,133.205,1116600002.0
2005-06-17 18:07:00,133.205,133.221,133.204,133.215,1801499994.0
2005-06-17 18:08:00,133.22,133.227,133.207,133.213,1692100007.0
2005-06-17 18:09:00,133.218,133.239,133.218,133.238,1469499994.0
2005-06-17 18:10:00,133.241,133.241,133.202,133.202,1036500004.0
2005-06-17 18:11:00,133.207,133.22,133.203,133.204,682500001.0
2005-06-17 18:12:00,133.198,133.209,133.188,133.19,1012499995.0
2005-06-17 18:13:00,133.19,133.19,133.165,133.185,1246799999.0
2005-06-17 18:14:00,133.183,133.183,133.149,133.164,1450800000.0
2005-06-17 18:15:00,133.157,133.165,133.15,133.163,1512100002.0
2005-06-17 18:16:00,133.165,133.189,133.15,133.15,1798599999.0
2005-06-17 18:17:00,133.147,133.166,133.147,133.155,542199995.0
2005-06-17 18:18:00,133.158,133.171,133.158,133.171,635299993.0
2005-06-17 18:19:00,133.17,133.17,133.146,133.146,651800001.0
2005-06-17 18:20:00,133.156,133.165,133.144,133.147,1583600002.0
2005-06-17 18:21:00,133.15,133.162,133.148,133.153,1216600002.0
2005-06-17 18:22:00,133.152,133.17,133.15,133.165,1013899995.0
2005-06-17 18:23:00,133.159,133.167,133.154,133.156,1270500002.0
2005-06-17 18:24:00,133.153,133.165,133.148,133.155,1230899995.0
2005-06-17 18:25:00,133.163,133.174,133.157,133.157,1305000000.0
2005-06-17 18:26:00,133.16,133.171,133.157,133.16,798099998.0
2005-06-17 18:27:00,133.16,133.172,133.154,133.155,436400001.0
2005-06-17 18:28:00,133.165,133.165,133.157,133.16,806799993.0
2005-06-17 18:29:00,133.16,133.165,133.155,133.165,694200000.0
2005-06-17 18:30:00,133.162,133.169,133.157,133.162,338799997.0
2005-06-17 18:31:00,133.163,133.175,133.158,133.168,952299998.0
2005-06-17 18:32:00,133.16,133.165,133.15,133.16,1079000003.0
2005-06-17 18:33:00,133.16,133.167,133.152,133.157,1661000003.0
2005-06-17 18:34:00,133.161,133.185,133.161,133.168,1041199999.0
2005-06-17 18:35:00,133.17,133.177,133.154,133.17,1151200000.0
2005-06-17 18:36:00,133.167,133.172,133.154,133.172,634700000.0
2005-06-17 18:37:00,133.172,133.172,133.16,133.163,601599998.0
2005-06-17 18:38:00,133.168,133.181,133.168,133.175,360199998.0
2005-06-17 18:39:00,133.172,133.172,133.156,133.16,335300001.0
2005-06-17 18:40:00,133.155,133.171,133.155,133.165,1047300001.0
2005-06-17 18:41:00,133.172,133.173,133.165,133.168,430299998.0
2005-06-17 18:42:00,133.162,133.162,133.148,133.158,988800013.0
2005-06-17 18:43:00,133.153,133.168,133.153,133.167,202000000.0
2005-06-17 18:44:00,133.171,133.19,133.17,133.19,555799998.0
2005-06-17 18:45:00,133.195,133.215,133.193,133.207,294499995.0
2005-06-17 18:46:00,133.204,133.25,133.204,133.25,655699994.0
2005-06-17 18:47:00,133.247,133.248,133.23,133.237,148700001.0
2005-06-17 18:48:00,133.242,133.262,133.242,133.245,780100002.0
2005-06-17 18:49:00,133.244,133.26,133.241,133.25,580699994.0
2005-06-17 18:50:00,133.251,133.268,133.249,133.267,715100001.0
2005-06-17 18:51:00,133.261,133.274,133.26,133.274,437599999.0
2005-06-17 18:52:00,133.279,133.291,133.27,133.275,919499992.0
2005-06-17 18:53:00,133.271,133.28,133.258,133.275,1021899992.0
2005-06-17 18:54:00,133.281,133.297,133.278,133.291,803599999.0
2005-06-17 18:55:00,133.279,133.294,133.258,133.265,982999997.0
2005-06-17 18:56:00,133.263,133.272,133.253,133.263,454500001.0
2005-06-17 18:57:00,133.27,133.285,133.267,133.274,529600003.0
2005-06-17 18:58:00,133.28,133.28,133.246,133.256,636300003.0
2005-06-17 18:59:00,133.257,133.261,133.236,133.243,657300007.0
2005-06-17 19:00:00,133.233,133.244,133.21,133.232,265800001.0
2005-06-17 19:01:00,133.227,133.228,133.213,133.213,238100002.0
2005-06-17 19:02:00,133.209,133.222,133.208,133.215,241699998.0
2005-06-17 19:03:00,133.214,133.226,133.214,133.218,752100004.0
2005-06-17 19:04:00,133.216,133.232,133.212,133.227,437200007.0
2005-06-17 19:05:00,133.238,133.244,133.226,133.23,640999996.0
2005-06-17 19:06:00,133.235,133.247,133.228,133.233,996600003.0
2005-06-17 19:07:00,133.235,133.255,133.234,133.243,843099994.0
2005-06-17 19:08:00,133.251,133.261,133.239,133.24,892399999.0
2005-06-17 19:09:00,133.238,133.256,133.234,133.253,640899999.0
2005-06-17 19:10:00,133.26,133.26,133.238,133.242,104999999.0
2005-06-17 19:11:00,133.242,133.25,133.234,133.242,251500000.0
2005-06-17 19:12:00,133.25,133.259,133.248,133.248,341500000.0
2005-06-17 19:13:00,133.245,133.245,133.24,133.245,66799998.0
2005-06-17 19:14:00,133.24,133.245,133.237,133.24,320600002.0
2005-06-17 19:15:00,133.235,133.249,133.233,133.238,1233700004.0
2005-06-17 19:16:00,133.236,133.246,133.231,133.238,484300002.0
2005-06-17 19:17:00,133.232,133.236,133.218,133.22,429300000.0
2005-06-17 19:18:00,133.217,133.229,133.211,133.227,292100002.0
2005-06-17 19:19:00,133.223,133.239,133.223,133.23,597500001.0
2005-06-17 19:20:00,133.235,133.239,133.223,133.23,358000001.0
2005-06-17 19:21:00,133.235,133.235,133.225,133.23,491199994.0
2005-06-17 19:22:00,133.233,133.238,133.233,133.233,49900000.0
2005-06-17 19:23:00,133.239,133.265,133.239,133.248,984099996.0
2005-06-17 19:24:00,133.251,133.263,133.246,133.259,532700004.0
2005-06-17 19:25:00,133.256,133.266,133.242,133.243,512899996.0
2005-06-17 19:26:00,133.23,133.243,133.225,133.226,1000200006.0
2005-06-17 19:27:00,133.225,133.24,133.22,133.235,589800004.0
2005-06-17 19:28:00,133.243,133.254,133.239,133.246,570400004.0
2005-06-17 19:29:00,133.247,133.25,133.245,133.247,369199999.0
2005-06-17 19:30:00,133.25,133.255,133.245,133.25,652799999.0
2005-06-17 19:31:00,133.238,133.247,133.232,133.242,832200005.0
2005-06-17 19:32:00,133.242,133.258,133.24,133.25,667599998.0
2005-06-17 19:33:00,133.241,133.25,133.235,133.24,571699997.0
2005-06-17 19:34:00,133.239,133.26,133.237,133.248,900099998.0
2005-06-17 19:35:00,133.246,133.26,133.246,133.258,581199999.0
2005-06-17 19:36:00,133.262,133.262,133.248,133.25,545899996.0
2005-06-17 19:37:00,133.273,133.285,133.257,133.267,131900002.0
2005-06-17 19:38:00,133.252,133.262,133.249,133.258,635299998.0
2005-06-17 19:39:00,133.262,133.262,133.241,133.252,671200003.0
2005-06-17 19:40:00,133.287,133.3,133.257,133.273,591799996.0
2005-06-17 19:41:00,133.255,133.265,133.252,133.255,825200000.0
2005-06-17 19:42:00,133.296,133.299,133.253,133.28,346999998.0
2005-06-17 19:43:00,133.26,133.265,133.252,133.253,125199999.0
2005-06-17 19:44:00,133.255,133.265,133.255,133.26,479999998.0
2005-06-17 19:45:00,133.263,133.275,133.261,133.275,60300000.0
2005-06-17 19:46:00,133.29,133.297,133.285,133.291,308899997.0
2005-06-17 19:47:00,133.29,133.303,133.284,133.303,258000001.0
2005-06-17 19:48:00,133.3,133.3,133.281,133.282,881899999.0
2005-06-17 19:49:00,133.299,133.321,133.285,133.302,294799998.0
2005-06-17 19:50:00,133.291,133.294,133.282,133.282,371400003.0
2005-06-17 19:51:00,133.282,133.29,133.278,133.278,218400001.0
2005-06-17 19:52:00,133.28,133.285,133.275,133.275,481000001.0
2005-06-17 19:53:00,133.282,133.293,133.279,133.282,465700000.0
2005-06-17 19:54:00,133.278,133.291,133.275,133.285,274300003.0
2005-06-17 19:55:00,133.283,133.291,133.262,133.262,237799996.0
2005-06-17 19:56:00,133.264,133.276,133.263,133.265,338500003.0
2005-06-17 19:57:00,133.253,133.263,133.244,133.251,665899998.0
2005-06-17 19:58:00,133.252,133.263,133.25,133.256,494499998.0
2005-06-17 19:59:00,133.258,133.261,133.249,133.251,589200004.0
2005-06-17 20:00:00,133.258,133.268,133.255,133.26,199700001.0
2005-06-17 20:01:00,133.26,133.265,133.255,133.26,316200001.0
2005-06-17 20:02:00,133.256,133.273,133.256,133.263,326599999.0
2005-06-17 20:03:00,133.263,133.263,133.25,133.259,303599998.0
2005-06-17 20:04:00,133.261,133.266,133.252,133.259,307199999.0
2005-06-17 20:05:00,133.268,133.268,133.25,133.252,591499997.0
2005-06-17 20:06:00,133.254,133.257,133.242,133.242,550400002.0
2005-06-17 20:07:00,133.237,133.257,133.237,133.257,389100001.0
2005-06-17 20:08:00,133.261,133.278,133.261,133.272,644700002.0
2005-06-17 20:09:00,133.29,133.34,133.29,133.34,441200001.0
2005-06-17 20:10:00,133.346,133.384,133.346,133.384,355599999.0
2005-06-17 20:11:00,133.376,133.376,133.225,133.355,792499999.0
2005-06-17 20:12:00,133.36,133.369,133.349,133.36,881599995.0
2005-06-17 20:13:00,133.37,133.418,133.37,133.413,336499999.0
2005-06-17 20:14:00,133.407,133.413,133.395,133.409,468800003.0
2005-06-17 20:15:00,133.414,133.415,133.397,133.405,727999994.0
2005-06-17 20:16:00,133.401,133.41,133.385,133.387,435799997.0
2005-06-17 20:17:00,133.385,133.413,133.379,133.399,204999999.0
2005-06-17 20:18:00,133.401,133.407,133.4,133.402,209600005.0
2005-06-17 20:19:00,133.4,133.406,133.395,133.396,463799996.0
2005-06-17 20:20:00,133.401,133.433,133.401,133.42,275799999.0
2005-06-17 20:21:00,133.425,133.427,133.409,133.427,408899998.0
2005-06-17 20:22:00,133.426,133.426,133.403,133.408,539400001.0
2005-06-17 20:23:00,133.408,133.41,133.39,133.403,473700003.0
2005-06-17 20:24:00,133.409,133.413,133.383,133.392,273699996.0
2005-06-17 20:25:00,133.395,133.412,133.395,133.395,415900007.0
2005-06-17 20:26:00,133.391,133.405,133.386,133.4,360900004.0
2005-06-17 20:27:00,133.397,133.399,133.381,133.399,628899997.0
2005-06-17 20:28:00,133.374,133.376,133.334,133.345,1120699998.0
2005-06-17 20:29:00,133.339,133.352,133.332,133.352,1202699993.0
2005-06-17 20:30:00,133.354,133.384,133.354,133.377,1682800006.0
2005-06-17 20:31:00,133.38,133.393,133.375,133.38,1205999995.0
2005-06-17 20:32:00,133.378,133.384,133.365,133.378,1025000005.0
2005-06-17 20:33:00,133.378,133.386,133.37,133.38,385599998.0
2005-06-17 20:34:00,133.368,133.37,133.355,133.36,304699998.0
2005-06-17 20:35:00,133.362,133.37,133.357,133.367,388500001.0
2005-06-17 20:36:00,133.371,133.385,133.368,133.372,500899999.0
2005-06-17 20:37:00,133.373,133.395,133.373,133.38,477899995.0
2005-06-17 20:38:00,133.38,133.38,133.357,133.37,717599998.0
2005-06-17 20:39:00,133.367,133.367,133.35,133.359,909300003.0
2005-06-17 20:40:00,133.353,133.367,133.35,133.353,1125099998.0
2005-06-17 20:41:00,133.351,133.361,133.346,133.35,281300000.0
2005-06-17 20:42:00,133.35,133.367,133.343,133.35,349299995.0
2005-06-17 20:43:00,133.348,133.358,133.339,133.357,410900000.0
2005-06-17 20:44:00,133.359,133.371,133.354,133.368,761000004.0
2005-06-17 20:45:00,133.368,133.377,133.363,133.363,841700005.0
2005-06-17 20:46:00,133.375,133.412,133.363,133.412,791599991.0
2005-06-17 20:47:00,133.415,133.439,133.4,133.4,818100005.0
2005-06-17 20:48:00,133.405,133.406,133.39,133.395,517099998.0
2005-06-17 20:49:00,133.409,133.409,133.396,133.405,448399996.0
2005-06-17 20:50:00,133.396,133.409,133.369,133.369,1127899997.0
2005-06-17 20:51:00,133.365,133.378,133.36,133.371,492000000.0
2005-06-17 20:52:00,133.373,133.386,133.373,133.386,159500001.0
2005-06-17 20:53:00,133.39,133.401,133.378,133.401,845500000.0
2005-06-17 20:54:00,133.396,133.403,133.387,133.403,279600000.0
2005-06-17 20:55:00,133.397,133.403,133.384,133.386,963500006.0
2005-06-17 20:56:00,133.39,133.403,133.377,133.386,817399997.0
2005-06-17 20:57:00,133.385,133.401,133.381,133.385,622900000.0
2005-06-17 20:58:00,133.39,133.4,133.382,133.383,1305599999.0
2005-06-17 20:59:00,133.382,133.397,133.378,133.382,1121399989.0
2005-06-17 21:00:00,133.379,133.385,133.364,133.385,1281599998.0
2005-06-17 21:01:00,133.384,133.394,133.369,133.386,760400000.0
2005-06-17 21:02:00,133.371,133.382,133.371,133.375,562899999.0
2005-06-17 21:03:00,133.375,133.393,133.372,133.382,678199996.0
2005-06-17 21:04:00,133.384,133.389,133.375,133.381,419300001.0
2005-06-17 21:05:00,133.38,133.393,133.377,133.382,585199997.0
2005-06-17 21:06:00,133.366,133.366,133.351,133.357,635200002.0
2005-06-17 21:07:00,133.36,133.365,133.352,133.36,424199997.0
2005-06-17 21:08:00,133.368,133.372,133.357,133.363,432199994.0
2005-06-17 21:09:00,133.362,133.362,133.351,133.358,172300001.0
2005-06-17 21:10:00,133.363,133.374,133.36,133.37,459700000.0
2005-06-17 21:11:00,133.365,133.37,133.36,133.37,368799996.0
2005-06-17 21:12:00,133.371,133.381,133.364,133.364,476500002.0
2005-06-17 21:13:00,133.373,133.373,133.355,133.36,524299995.0
2005-06-17 21:14:00,133.359,133.373,133.356,133.363,691399999.0
2005-06-17 21:15:00,133.36,133.37,133.354,133.361,696199999.0
2005-06-17 21:16:00,133.363,133.371,133.356,133.36,610300003.0
2005-06-17 21:17:00,133.352,133.366,133.348,133.351,881999998.0
2005-06-17 21:18:00,133.351,133.36,133.348,133.35,346200001.0
2005-06-17 21:19:00,133.348,133.365,133.348,133.353,499500004.0
2005-06-17 21:20:00,133.35,133.355,133.343,133.348,1098299997.0
2005-06-17 21:21:00,133.349,133.363,133.348,133.357,766499997.0
2005-06-17 21:22:00,133.359,133.364,133.343,133.351,768699993.0
2005-06-17 21:23:00,133.352,133.363,133.352,133.352,608100000.0
2005-06-17 21:24:00,133.345,133.358,133.327,133.338,529900001.0
2005-06-17 21:25:00,133.344,133.344,133.325,133.337,734399993.0
2005-06-17 21:26:00,133.349,133.351,133.339,133.339,228799999.0
2005-06-17 21:27:00,133.34,133.34,133.33,133.34,118900000.0
2005-06-17 21:28:00,133.338,133.347,133.338,133.34,81499999.0
2005-06-17 21:29:00,133.349,133.36,133.337,133.337,204499998.0
2005-06-17 21:30:00,133.334,133.358,133.334,133.344,218499998.0
2005-06-17 21:31:00,133.345,133.35,133.345,133.35,81000000.0
2005-06-17 21:32:00,133.352,133.371,133.35,133.36,508099999.0
2005-06-17 21:33:00,133.362,133.373,133.362,133.369,173599998.0
2005-06-17 21:34:00,133.369,133.372,133.363,133.369,232599999.0
2005-06-17 21:35:00,133.368,133.37,133.359,133.366,259000001.0
2005-06-17 21:36:00,133.368,133.368,133.358,133.363,282599999.0
2005-06-17 21:37:00,133.372,133.405,133.368,133.405,165100001.0
2005-06-17 21:38:00,133.402,133.41,133.398,133.41,174200000.0
2005-06-17 21:39:00,133.41,133.417,133.405,133.405,161900000.0
2005-06-17 21:40:00,133.4,133.412,133.391,133.391,298199999.0
2005-06-17 21:41:00,133.377,133.382,133.369,133.382,141400000.0
2005-06-17 21:42:00,133.385,133.385,133.38,133.385,334699998.0
2005-06-17 21:43:00,133.379,133.384,133.374,133.38,281799995.0
2005-06-17 21:44:00,133.38,133.385,133.373,133.378,606300002.0
2005-06-17 21:45:00,133.379,133.379,133.362,133.362,258699999.0
2005-06-17 21:46:00,133.36,133.365,133.357,133.357,613600002.0
2005-06-17 21:47:00,133.36,133.373,133.358,133.373,330299998.0
2005-06-17 21:48:00,133.37,133.383,133.37,133.383,124300001.0
2005-06-17 21:49:00,133.375,133.384,133.369,133.38,59400000.0
2005-06-17 21:50:00,133.382,133.389,133.38,133.385,102600000.0
2005-06-17 21:51:00,133.395,133.422,133.395,133.415,155899999.0
2005-06-17 21:52:00,133.403,133.41,133.393,133.405,139500001.0
2005-06-17 21:53:00,133.406,133.413,133.406,133.413,75799999.0
2005-06-17 21:54:00,133.418,133.424,133.412,133.42,41100000.0
2005-06-17 21:55:00,133.422,133.422,133.41,133.422,71500001.0
2005-06-17 21:56:00,133.42,133.424,133.415,133.424,79600000.0
2005-06-17 21:57:00,133.423,133.423,133.411,133.411,60800000.0
2005-06-17 21:58:00,133.41,133.415,133.407,133.415,67099999.0
2005-06-17 21:59:00,133.41,133.413,133.393,133.393,124900000.0
2005-06-17 22:00:00,133.392,133.403,133.389,133.389,271300003.0
2005-06-17 22:01:00,133.39,133.399,133.375,133.375,415900000.0
2005-06-17 22:02:00,133.381,133.395,133.378,133.386,369400000.0
2005-06-17 22:03:00,133.4,133.401,133.394,133.398,171600000.0
2005-06-17 22:04:00,133.407,133.42,133.407,133.42,280300002.0
2005-06-17 22:05:00,133.412,133.417,133.399,133.417,122200001.0
2005-06-17 22:06:00,133.417,133.419,133.409,133.419,104700001.0
2005-06-17 22:07:00,133.422,133.428,133.415,133.428,76700001.0
2005-06-17 22:08:00,133.432,133.432,133.42,133.427,223400001.0
2005-06-17 22:09:00,133.427,133.427,133.392,133.393,78700000.0
2005-06-17 22:10:00,133.367,133.367,133.278,133.316,97600000.0
2005-06-17 22:11:00,133.32,133.321,133.3,133.321,243100001.0
2005-06-17 22:12:00,133.32,133.339,133.32,133.337,113100001.0
2005-06-17 22:13:00,133.339,133.341,133.327,133.333,118500000.0
2005-06-17 22:14:00,133.328,133.328,133.299,133.306,122399998.0
2005-06-17 22:15:00,133.31,133.322,133.305,133.305,185599999.0
2005-06-17 22:16:00,133.303,133.303,133.258,133.275,112499999.0
2005-06-17 22:17:00,133.271,133.282,133.266,133.266,79500001.0
2005-06-17 22:18:00,133.266,133.283,133.266,133.279,103999999.0
2005-06-17 22:19:00,133.277,133.293,133.277,133.289,112800001.0
2005-06-17 22:20:00,133.29,133.29,133.285,133.288,126099997.0
2005-06-17 22:21:00,133.302,133.308,133.295,133.303,48600000.0
2005-06-17 22:22:00,133.303,133.311,133.295,133.307,133799999.0
2005-06-17 22:23:00,133.31,133.31,133.305,133.31,178999999.0
2005-06-17 22:24:00,133.31,133.31,133.301,133.306,43300000.0
2005-06-17 22:25:00,133.308,133.316,133.306,133.314,241400000.0
2005-06-17 22:26:00,133.317,133.323,133.309,133.314,155299998.0
2005-06-17 22:27:00,133.312,133.32,133.307,133.314,618699993.0
2005-06-17 22:28:00,133.319,133.339,133.308,133.339,273899999.0
2005-06-17 22:29:00,133.349,133.349,133.342,133.342,47900000.0
2005-06-17 22:30:00,133.335,133.346,133.328,133.346,63699999.0
2005-06-17 22:31:00,133.347,133.347,133.34,133.34,117100001.0
2005-06-17 22:32:00,133.346,133.352,133.346,133.346,180200000.0
2005-06-17 22:33:00,133.35,133.35,133.345,133.35,207799999.0
2005-06-17 22:34:00,133.332,133.388,133.323,133.379,277800002.0
2005-06-17 22:35:00,133.36,133.411,133.358,133.388,88100000.0
2005-06-17 22:36:00,133.397,133.419,133.35,133.37,556600000.0
2005-06-17 22:37:00,133.335,133.419,133.335,133.414,182800000.0
2005-06-17 22:38:00,133.371,133.417,133.367,133.41,203000000.0
2005-06-17 22:39:00,133.38,133.416,133.371,133.376,265300001.0
2005-06-17 22:40:00,133.382,133.423,133.361,133.403,307400001.0
2005-06-17 22:41:00,133.392,133.406,133.365,133.384,142499998.0
2005-06-17 22:42:00,133.372,133.417,133.372,133.417,215799998.0
2005-06-17 22:43:00,133.404,133.424,133.383,133.388,117000001.0
2005-06-17 22:44:00,133.41,133.44,133.373,133.4,216199998.0
2005-06-17 22:45:00,133.402,133.435,133.384,133.409,351400003.0
2005-06-17 22:46:00,133.411,133.432,133.402,133.432,86799997.0
2005-06-17 22:47:00,133.448,133.448,133.384,133.425,145599997.0
2005-06-17 22:48:00,133.415,133.441,133.407,133.409,360100000.0
2005-06-17 22:49:00,133.412,133.442,133.395,133.419,365199996.0
2005-06-17 22:50:00,133.378,133.422,133.378,133.412,147999996.0
2005-06-17 22:51:00,133.412,133.418,133.358,133.384,111900000.0
2005-06-17 22:52:00,133.362,133.413,133.362,133.413,227600001.0
2005-06-17 22:53:00,133.405,133.415,133.352,133.381,237800002.0
2005-06-17 22:54:00,133.387,133.4,133.354,133.381,184500001.0
2005-06-17 22:55:00,133.368,133.419,133.368,133.415,124800000.0
2005-06-17 22:56:00,133.379,133.421,133.375,133.389,138300000.0
2005-06-17 22:57:00,133.387,133.418,133.36,133.391,300800007.0
2005-06-17 22:58:00,133.407,133.415,133.375,133.398,114899998.0
2005-06-17 22:59:00,133.407,133.423,133.359,133.381,132599998.0
2005-06-19 23:00:00,133.167,133.168,132.943,132.943,107700002.0
2005-06-19 23:01:00,132.938,132.971,132.929,132.966,84600000.0
2005-06-19 23:02:00,132.96,132.985,132.96,132.973,57800000.0
2005-06-19 23:03:00,132.955,132.955,132.92,132.92,16000000.0
2005-06-19 23:04:00,132.928,132.938,132.916,132.918,173799998.0
2005-06-19 23:05:00,132.922,132.946,132.922,132.932,103699999.0
2005-06-19 23:06:00,132.935,132.939,132.915,132.922,134700000.0
2005-06-19 23:07:00,132.918,132.94,132.905,132.923,81200001.0
2005-06-19 23:08:00,132.922,132.927,132.878,132.895,232099996.0
2005-06-19 23:09:00,132.883,132.904,132.873,132.881,88699998.0
2005-06-19 23:10:00,132.881,132.921,132.881,132.918,95900001.0
2005-06-19 23:11:00,132.908,132.921,132.896,132.921,87699999.0
2005-06-19 23:12:00,132.921,132.933,132.906,132.93,133000000.0
2005-06-19 23:13:00,132.916,132.932,132.902,132.927,49000000.0
2005-06-19 23:14:00,132.91,132.917,132.896,132.901,181700004.0
2005-06-19 23:15:00,132.897,132.922,132.888,132.91,88700001.0
2005-06-19 23:16:00,132.895,132.895,132.856,132.876,114400001.0
2005-06-19 23:17:00,132.87,132.898,132.86,132.88,76200000.0
2005-06-19 23:18:00,132.878,132.89,132.872,132.88,72600000.0
2005-06-19 23:19:00,132.882,132.903,132.875,132.903,123100000.0
2005-06-19 23:20:00,132.885,132.895,132.854,132.857,57900000.0
2005-06-19 23:21:00,132.9,132.905,132.869,132.889,86300000.0
2005-06-19 23:22:00,132.895,132.93,132.884,132.919,72900000.0
2005-06-19 23:23:00,132.91,132.947,132.905,132.934,99900002.0
2005-06-19 23:24:00,132.933,132.933,132.872,132.881,172099999.0
2005-06-19 23:25:00,132.887,132.898,132.869,132.894,131000003.0
2005-06-19 23:26:00,132.892,132.892,132.854,132.863,109299998.0
2005-06-19 23:27:00,132.88,132.897,132.872,132.872,67400000.0
2005-06-19 23:28:00,132.882,132.907,132.868,132.871,71000000.0
2005-06-19 23:29:00,132.863,132.885,132.86,132.875,111099998.0
2005-06-19 23:30:00,132.88,132.882,132.838,132.838,68400000.0
2005-06-19 23:31:00,133.21,133.21,132.835,132.837,104200000.0
2005-06-19 23:32:00,132.867,132.906,132.867,132.897,81899998.0
2005-06-19 23:33:00,132.917,132.921,132.882,132.882,112500000.0
2005-06-19 23:34:00,132.89,132.906,132.871,132.894,78800000.0
2005-06-19 23:35:00,132.917,132.917,132.875,132.875,86000000.0
2005-06-19 23:36:00,132.854,132.869,132.851,132.853,132100001.0
2005-06-19 23:37:00,132.857,132.86,132.842,132.851,75899999.0
2005-06-19 23:38:00,132.87,132.885,132.827,132.827,100099997.0
2005-06-19 23:39:00,132.833,132.854,132.829,132.85,149099999.0
2005-06-19 23:40:00,132.829,132.848,132.815,132.834,88200001.0
2005-06-19 23:41:00,132.837,132.841,132.816,132.823,139800002.0
2005-06-19 23:42:00,132.837,132.845,132.809,132.81,94999999.0
2005-06-19 23:43:00,132.817,132.854,132.815,132.85,97599999.0
2005-06-19 23:44:00,132.844,132.855,132.825,132.855,65700001.0
2005-06-19 23:45:00,132.847,132.847,132.817,132.821,102099999.0
2005-06-19 23:46:00,132.837,132.846,132.824,132.832,131600003.0
2005-06-19 23:47:00,132.845,132.845,132.81,132.845,67900000.0
2005-06-19 23:48:00,132.817,132.817,132.761,132.783,49100000.0
2005-06-19 23:49:00,132.763,132.786,132.75,132.786,115099999.0
2005-06-19 23:50:00,132.802,132.813,132.767,132.785,109100001.0
2005-06-19 23:51:00,132.782,132.794,132.756,132.757,85000002.0
2005-06-19 23:52:00,132.748,132.797,132.741,132.77,126300000.0
2005-06-19 23:53:00,132.752,132.791,132.752,132.765,64599999.0
2005-06-19 23:54:00,132.768,132.789,132.75,132.785,75099999.0
2005-06-19 23:55:00,132.797,132.805,132.77,132.78,136200001.0
2005-06-19 23:56:00,132.793,132.799,132.759,132.783,123300000.0
2005-06-19 23:57:00,132.788,132.81,132.775,132.79,82400001.0
2005-06-19 23:58:00,132.775,132.807,132.772,132.791,58400000.0
2005-06-19 23:59:00,132.785,132.786,132.746,132.754,111200000.0
2005-06-20 00:00:00,132.777,132.821,132.771,132.821,87300000.0
2005-06-20 00:01:00,132.85,132.865,132.827,132.83,45000000.0
2005-06-20 00:02:00,132.803,132.831,132.799,132.807,37800000.0
2005-06-20 00:03:00,132.815,132.82,132.788,132.793,84200000.0
2005-06-20 00:04:00,132.833,132.833,132.807,132.807,30800000.0
2005-06-20 00:05:00,132.807,132.814,132.785,132.809,105600000.0
2005-06-20 00:06:00,132.807,132.814,132.792,132.806,191200000.0
2005-06-20 00:07:00,132.811,132.819,132.808,132.817,120600000.0
2005-06-20 00:08:00,132.82,132.837,132.82,132.82,93300000.0
2005-06-20 00:09:00,132.833,132.84,132.833,132.838,91900000.0
2005-06-20 00:10:00,132.839,132.84,132.838,132.84,42900001.0
2005-06-20 00:11:00,132.83,132.83,132.827,132.827,22400000.0
2005-06-20 00:12:00,132.823,132.823,132.797,132.797,81600001.0
2005-06-20 00:13:00,132.77,132.779,132.759,132.771,85600001.0
2005-06-20 00:14:00,132.773,132.775,132.756,132.77,159800001.0
2005-06-20 00:15:00,132.774,132.782,132.762,132.773,123599997.0
2005-06-20 00:16:00,132.772,132.772,132.739,132.739,171899997.0
2005-06-20 00:17:00,132.738,132.745,132.737,132.745,146499997.0
2005-06-20 00:18:00,132.735,132.748,132.735,132.737,101200000.0
2005-06-20 00:19:00,132.741,132.747,132.741,132.741,54699999.0
2005-06-20 00:20:00,132.735,132.735,132.709,132.713,42500000.0
2005-06-20 00:21:00,132.717,132.743,132.717,132.739,167299998.0
2005-06-20 00:22:00,132.74,132.745,132.74,132.74,64800000.0
2005-06-20 00:23:00,132.742,132.742,132.729,132.738,99099999.0
2005-06-20 00:24:00,132.745,132.745,132.735,132.735,87499999.0
2005-06-20 00:25:00,132.742,132.75,132.74,132.75,37300000.0
2005-06-20 00:26:00,132.747,132.773,132.746,132.766,155600003.0
2005-06-20 00:27:00,132.766,132.769,132.762,132.766,33900000.0
2005-06-20 00:28:00,132.766,132.786,132.757,132.757,84800000.0
2005-06-20 00:29:00,132.785,132.801,132.785,132.801,101800000.0
2005-06-20 00:30:00,132.802,132.833,132.802,132.804,95900000.0
2005-06-20 00:31:00,132.801,132.837,132.801,132.83,81499998.0
2005-06-20 00:32:00,132.832,132.871,132.832,132.867,94800000.0
2005-06-20 00:33:00,132.863,132.866,132.851,132.866,92999998.0
2005-06-20 00:34:00,132.862,132.862,132.834,132.85,145899997.0
2005-06-20 00:35:00,132.853,132.863,132.845,132.863,117500001.0
2005-06-20 00:36:00,132.865,132.865,132.848,132.848,37600000.0
2005-06-20 00:37:00,132.846,132.87,132.846,132.87,71800001.0
2005-06-20 00:38:00,132.863,132.863,132.842,132.842,140099998.0
2005-06-20 00:39:00,132.845,132.848,132.844,132.848,62400000.0
2005-06-20 00:40:00,132.83,132.83,132.804,132.809,43499999.0
2005-06-20 00:41:00,132.808,132.81,132.795,132.795,71999999.0
2005-06-20 00:42:00,132.788,132.799,132.788,132.797,88200000.0
2005-06-20 00:43:00,132.81,132.834,132.81,132.811,112700000.0
2005-06-20 00:44:00,132.807,132.807,132.78,132.788,122000002.0
2005-06-20 00:45:00,132.789,132.789,132.78,132.78,92900002.0
2005-06-20 00:46:00,132.787,132.787,132.78,132.783,64699999.0
2005-06-20 00:47:00,132.787,132.791,132.781,132.786,43200000.0
2005-06-20 00:48:00,132.795,132.795,132.743,132.744,96700002.0
2005-06-20 00:49:00,132.743,132.743,132.729,132.739,97399999.0
2005-06-20 00:50:00,132.736,132.751,132.736,132.747,61500001.0
2005-06-20 00:51:00,132.767,132.767,132.75,132.76,88800000.0
2005-06-20 00:52:00,132.765,132.783,132.765,132.777,118500002.0
2005-06-20 00:53:00,132.772,132.776,132.765,132.773,76599999.0
2005-06-20 00:54:00,132.777,132.781,132.769,132.772,83400002.0
2005-06-20 00:55:00,132.765,132.775,132.765,132.768,188799999.0
2005-06-20 00:56:00,132.773,132.778,132.767,132.778,79500000.0
2005-06-20 00:57:00,132.776,132.78,132.759,132.766,68600001.0
2005-06-20 00:58:00,132.768,132.768,132.745,132.745,125100001.0
2005-06-20 00:59:00,132.732,132.737,132.719,132.721,92699998.0
2005-06-20 01:00:00,132.704,132.72,132.704,132.717,186599995.0
2005-06-20 01:01:00,132.735,132.767,132.735,132.76,87400000.0
2005-06-20 01:02:00,132.777,132.784,132.773,132.784,65000000.0
2005-06-20 01:03:00,132.774,132.781,132.77,132.77,50300001.0
2005-06-20 01:04:00,132.766,132.801,132.766,132.782,89499999.0
2005-06-20 01:05:00,132.76,132.765,132.755,132.758,48800000.0
2005-06-20 01:06:00,132.754,132.754,132.745,132.746,24800000.0
2005-06-20 01:07:00,132.749,132.767,132.749,132.767,79499999.0
2005-06-20 01:08:00,132.77,132.77,132.77,132.77,18300000.0
2005-06-20 01:09:00,132.761,132.779,132.751,132.779,71799999.0
2005-06-20 01:10:00,132.788,132.795,132.781,132.785,198599999.0
2005-06-20 01:11:00,132.794,132.811,132.794,132.808,66199998.0
2005-06-20 01:12:00,132.81,132.81,132.783,132.805,148000002.0
2005-06-20 01:13:00,132.803,132.803,132.773,132.788,135799999.0
2005-06-20 01:14:00,132.792,132.799,132.767,132.767,122199999.0
2005-06-20 01:15:00,132.78,132.781,132.77,132.774,116300001.0
2005-06-20 01:16:00,132.788,132.797,132.781,132.788,151300003.0
2005-06-20 01:17:00,132.78,132.791,132.774,132.774,159799996.0
2005-06-20 01:18:00,132.786,132.791,132.783,132.783,31900000.0
2005-06-20 01:19:00,132.776,132.776,132.751,132.751,82800000.0
2005-06-20 01:20:00,132.78,132.78,132.766,132.775,94999999.0
2005-06-20 01:21:00,132.763,132.778,132.758,132.758,167600003.0
2005-06-20 01:22:00,132.757,132.769,132.757,132.762,46800000.0
2005-06-20 01:23:00,132.766,132.782,132.766,132.766,34900000.0
2005-06-20 01:24:00,132.758,132.78,132.755,132.776,35200000.0
2005-06-20 01:25:00,132.79,132.794,132.777,132.792,80600001.0
2005-06-20 01:26:00,132.798,132.808,132.78,132.798,128099998.0
2005-06-20 01:27:00,132.81,132.815,132.81,132.811,59200000.0
2005-06-20 01:28:00,132.811,132.817,132.807,132.807,97999997.0
2005-06-20 01:29:00,132.813,132.82,132.804,132.82,59499998.0
2005-06-20 01:30:00,132.821,132.832,132.815,132.832,133400001.0
2005-06-20 01:31:00,132.835,132.85,132.835,132.846,189700000.0
2005-06-20 01:32:00,132.835,132.843,132.829,132.843,83899999.0
2005-06-20 01:33:00,132.838,132.855,132.837,132.85,169699999.0
2005-06-20 01:34:00,132.862,132.862,132.845,132.857,81800002.0
2005-06-20 01:35:00,132.87,132.877,132.865,132.876,63400000.0
2005-06-20 01:36:00,132.867,132.869,132.863,132.863,24800000.0
2005-06-20 01:37:00,132.865,132.886,132.865,132.879,111099999.0
2005-06-20 01:38:00,132.875,132.878,132.869,132.877,121399997.0
2005-06-20 01:39:00,132.885,132.885,132.873,132.88,132099998.0
2005-06-20 01:40:00,132.881,132.886,132.873,132.873,26800000.0
2005-06-20 01:41:00,132.865,132.865,132.857,132.859,44900000.0
2005-06-20 01:42:00,132.865,132.869,132.852,132.852,89700001.0
2005-06-20 01:43:00,132.852,132.858,132.852,132.852,94100000.0
2005-06-20 01:44:00,132.855,132.879,132.855,132.864,43600000.0
2005-06-20 01:45:00,132.858,132.879,132.858,132.872,79800002.0
2005-06-20 01:46:00,132.873,132.9,132.873,132.9,46000000.0
2005-06-20 01:47:00,132.893,132.893,132.88,132.885,120500002.0
2005-06-20 01:48:00,132.874,132.885,132.874,132.883,93499998.0
2005-06-20 01:49:00,132.891,132.91,132.891,132.91,41299999.0
2005-06-20 01:50:00,132.89,132.898,132.884,132.89,120100000.0
2005-06-20 01:51:00,132.878,132.886,132.876,132.88,74999999.0
2005-06-20 01:52:00,132.894,132.903,132.894,132.898,53199999.0
2005-06-20 01:53:00,132.906,132.92,132.903,132.911,122300003.0
2005-06-20 01:54:00,132.913,132.922,132.906,132.915,111900003.0
2005-06-20 01:55:00,132.929,132.929,132.91,132.924,39700000.0
2005-06-20 01:56:00,132.916,132.916,132.897,132.91,175000000.0
2005-06-20 01:57:00,132.907,132.918,132.905,132.905,130400002.0
2005-06-20 01:58:00,132.906,132.924,132.902,132.902,109999999.0
2005-06-20 01:59:00,132.915,132.915,132.9,132.91,88400000.0
2005-06-20 02:00:00,132.909,132.909,132.896,132.901,147900002.0
2005-06-20 02:01:00,132.907,132.907,132.875,132.875,78699999.0
2005-06-20 02:02:00,132.878,132.879,132.871,132.873,96700001.0
2005-06-20 02:03:00,132.894,132.894,132.882,132.89,44800000.0
2005-06-20 02:04:00,132.898,132.902,132.898,132.902,15200000.0
2005-06-20 02:05:00,132.904,132.943,132.904,132.943,76000000.0
2005-06-20 02:06:00,132.951,132.952,132.942,132.952,68299999.0
2005-06-20 02:07:00,132.952,132.962,132.945,132.953,235399997.0
2005-06-20 02:08:00,132.956,132.959,132.952,132.956,109800000.0
2005-06-20 02:09:00,132.968,132.981,132.968,132.971,73300000.0
2005-06-20 02:10:00,132.962,132.968,132.959,132.968,77600001.0
2005-06-20 02:11:00,132.978,132.998,132.978,132.995,74600000.0
2005-06-20 02:12:00,132.982,132.982,132.969,132.977,56800000.0
2005-06-20 02:13:00,132.982,132.984,132.973,132.973,42100000.0
2005-06-20 02:14:00,132.977,132.995,132.97,132.99,97899998.0
2005-06-20 02:15:00,132.996,133.002,132.986,132.999,113900000.0
2005-06-20 02:16:00,133.003,133.012,132.995,133.007,61600000.0
2005-06-20 02:17:00,133.015,133.015,133.008,133.01,29700000.0
2005-06-20 02:18:00,133.009,133.013,133.003,133.013,122299999.0
2005-06-20 02:19:00,133.022,133.046,133.022,133.04,82700002.0
2005-06-20 02:20:00,133.042,133.042,133.029,133.031,61900000.0
2005-06-20 02:21:00,133.023,133.042,133.022,133.034,160900002.0
2005-06-20 02:22:00,133.035,133.049,133.028,133.047,68099999.0
2005-06-20 02:23:00,133.038,133.06,133.038,133.047,94300000.0
2005-06-20 02:24:00,133.05,133.062,133.046,133.062,100699998.0
2005-06-20 02:25:00,133.062,133.067,133.048,133.05,82200000.0
2005-06-20 02:26:00,133.046,133.055,133.046,133.053,64300000.0
2005-06-20 02:27:00,133.05,133.05,133.05,133.05,23200000.0
2005-06-20 02:28:00,133.047,133.051,133.044,133.047,67300002.0
2005-06-20 02:29:00,133.047,133.06,133.047,133.058,87200001.0
2005-06-20 02:30:00,133.059,133.063,133.053,133.053,79199998.0
2005-06-20 02:31:00,133.068,133.068,133.057,133.063,75399999.0
2005-06-20 02:32:00,133.068,133.098,133.061,133.092,73099999.0
2005-06-20 02:33:00,133.096,133.118,133.096,133.118,89500000.0
2005-06-20 02:34:00,133.116,133.116,133.103,133.109,91900002.0
2005-06-20 02:35:00,133.098,133.098,133.076,133.093,79499999.0
2005-06-20 02:36:00,133.094,133.105,133.086,133.096,135900002.0
2005-06-20 02:37:00,133.096,133.096,133.088,133.09,58499999.0
2005-06-20 02:38:00,133.093,133.099,133.087,133.096,217900001.0
2005-06-20 02:39:00,133.075,133.075,133.064,133.064,57300000.0
2005-06-20 02:40:00,133.058,133.067,133.054,133.067,100399998.0
2005-06-20 02:41:00,133.069,133.072,133.067,133.072,78000002.0
2005-06-20 02:42:00,133.075,133.089,133.075,133.08,91300000.0
2005-06-20 02:43:00,133.08,133.094,133.08,133.092,32800000.0
2005-06-20 02:44:00,133.095,133.1,133.095,133.097,23200000.0
2005-06-20 02:45:00,133.107,133.107,133.094,133.094,74000000.0
2005-06-20 02:46:00,133.084,133.089,133.079,133.088,96000001.0
2005-06-20 02:47:00,133.099,133.106,133.084,133.106,82699999.0
2005-06-20 02:48:00,133.108,133.108,133.106,133.107,55200000.0
2005-06-20 02:49:00,133.114,133.122,133.114,133.122,31400000.0
2005-06-20 02:50:00,133.122,133.122,133.111,133.111,58000000.0
2005-06-20 02:51:00,133.105,133.115,133.105,133.107,89200000.0
2005-06-20 02:52:00,133.107,133.122,133.106,133.122,57000000.0
2005-06-20 02:53:00,133.12,133.12,133.11,133.12,44000001.0
2005-06-20 02:54:00,133.122,133.126,133.121,133.121,78299998.0
2005-06-20 02:55:00,133.107,133.107,133.103,133.103,12600000.0
2005-06-20 02:56:00,133.1,133.105,133.095,133.095,137300002.0
2005-06-20 02:57:00,133.088,133.093,133.077,133.089,69600000.0
2005-06-20 02:58:00,133.09,133.09,133.07,133.082,52300000.0
2005-06-20 02:59:00,133.07,133.078,133.065,133.065,46100000.0
2005-06-20 03:00:00,133.075,133.075,133.065,133.065,14400000.0
2005-06-20 03:01:00,133.07,133.07,133.055,133.065,76800000.0
2005-06-20 03:02:00,133.073,133.101,133.07,133.101,74200000.0
2005-06-20 03:03:00,133.108,133.108,133.075,133.075,80500002.0
2005-06-20 03:04:00,133.06,133.06,133.06,133.06,13600000.0
2005-06-20 03:05:00,133.05,133.05,133.009,133.028,121600001.0
2005-06-20 03:06:00,133.023,133.028,133.017,133.024,119100002.0
2005-06-20 03:07:00,133.029,133.033,133.011,133.019,198400003.0
2005-06-20 03:08:00,133.004,133.004,133.001,133.001,16800000.0
2005-06-20 03:09:00,132.986,132.991,132.974,132.991,73499998.0
2005-06-20 03:10:00,132.982,132.982,132.971,132.971,25500000.0
2005-06-20 03:11:00,132.972,132.974,132.956,132.968,93200000.0
2005-06-20 03:12:00,132.968,132.979,132.96,132.965,142800001.0
2005-06-20 03:13:00,132.965,132.965,132.943,132.943,54899998.0
2005-06-20 03:14:00,132.926,132.94,132.921,132.921,41600000.0
2005-06-20 03:15:00,132.915,132.915,132.874,132.874,113299999.0
2005-06-20 03:16:00,132.881,132.895,132.876,132.895,94700000.0
2005-06-20 03:17:00,132.907,132.907,132.891,132.897,134400000.0
2005-06-20 03:18:00,132.892,132.931,132.892,132.928,120200000.0
2005-06-20 03:19:00,132.916,132.928,132.91,132.923,133399998.0
2005-06-20 03:20:00,132.925,132.925,132.887,132.887,94200000.0
2005-06-20 03:21:00,132.9,132.916,132.9,132.915,171099997.0
2005-06-20 03:22:00,132.914,132.925,132.908,132.922,89599998.0
2005-06-20 03:23:00,132.909,132.923,132.909,132.921,56800000.0
2005-06-20 03:24:00,132.924,132.93,132.912,132.927,111799999.0
2005-06-20 03:25:00,132.923,132.949,132.923,132.947,166700000.0
2005-06-20 03:26:00,132.957,132.968,132.957,132.968,81500001.0
2005-06-20 03:27:00,132.959,132.959,132.956,132.956,8000000.0
2005-06-20 03:28:00,132.941,132.948,132.931,132.931,106400000.0
2005-06-20 03:29:00,132.957,132.965,132.94,132.94,164200004.0
2005-06-20 03:30:00,132.923,132.923,132.902,132.91,61000000.0
2005-06-20 03:31:00,132.897,132.898,132.892,132.898,75899999.0
2005-06-20 03:32:00,132.901,132.912,132.898,132.909,69999999.0
2005-06-20 03:33:00,132.908,132.92,132.902,132.902,117100000.0
2005-06-20 03:34:00,132.92,132.955,132.92,132.951,77599998.0
2005-06-20 03:35:00,132.945,132.956,132.932,132.932,96100000.0
2005-06-20 03:36:00,132.935,132.949,132.932,132.949,63100000.0
2005-06-20 03:37:00,132.956,132.959,132.956,132.959,32400000.0
2005-06-20 03:38:00,132.943,132.946,132.941,132.942,102399998.0
2005-06-20 03:39:00,132.944,132.944,132.933,132.937,78399999.0
2005-06-20 03:40:00,132.93,132.935,132.93,132.935,36399999.0
2005-06-20 03:41:00,132.925,132.929,132.919,132.924,68700000.0
2005-06-20 03:42:00,132.925,132.935,132.925,132.935,62300001.0
2005-06-20 03:43:00,132.932,132.932,132.923,132.923,19200000.0
2005-06-20 03:44:00,132.927,132.941,132.927,132.929,39400000.0
2005-06-20 03:45:00,132.934,132.952,132.934,132.952,67700002.0
2005-06-20 03:46:00,132.953,132.96,132.944,132.96,84999999.0
2005-06-20 03:47:00,132.953,132.953,132.929,132.936,95899999.0
2005-06-20 03:48:00,132.935,132.985,132.922,132.985,92000000.0
2005-06-20 03:49:00,132.983,132.994,132.971,132.971,106800001.0
2005-06-20 03:50:00,132.976,133.001,132.976,132.985,70300000.0
2005-06-20 03:51:00,132.972,132.972,132.959,132.966,52500001.0
2005-06-20 03:52:00,132.973,132.975,132.964,132.964,25500000.0
2005-06-20 03:53:00,132.967,132.97,132.961,132.968,75600001.0
2005-06-20 03:54:00,132.968,132.975,132.965,132.97,68000000.0
2005-06-20 03:55:00,132.962,132.968,132.962,132.968,27200001.0
2005-06-20 03:56:00,132.969,132.983,132.969,132.974,62500001.0
2005-06-20 03:57:00,132.983,132.983,132.97,132.977,140900003.0
2005-06-20 03:58:00,132.975,132.975,132.968,132.968,74300000.0
2005-06-20 03:59:00,132.965,132.97,132.965,132.97,94900000.0
2005-06-20 04:00:00,132.973,132.984,132.973,132.983,52400001.0
2005-06-20 04:01:00,132.98,132.985,132.975,132.98,49600000.0
2005-06-20 04:02:00,132.982,132.987,132.982,132.987,35500000.0
2005-06-20 04:03:00,132.995,132.995,132.983,132.983,23500001.0
2005-06-20 04:04:00,132.983,132.983,132.982,132.982,35599999.0
2005-06-20 04:05:00,132.972,132.984,132.972,132.984,61599999.0
2005-06-20 04:06:00,132.98,132.98,132.964,132.97,59600000.0
2005-06-20 04:07:00,132.978,132.98,132.97,132.98,60200000.0
2005-06-20 04:08:00,132.987,132.99,132.983,132.99,46400000.0
2005-06-20 04:09:00,132.986,133.001,132.983,132.998,125800001.0
2005-06-20 04:10:00,132.994,132.994,132.983,132.989,34700000.0
2005-06-20 04:11:00,132.981,132.993,132.981,132.992,45100000.0
2005-06-20 04:12:00,132.99,132.999,132.978,132.985,143299999.0
2005-06-20 04:13:00,132.987,132.987,132.972,132.972,106200003.0
2005-06-20 04:14:00,132.969,132.969,132.964,132.968,51099999.0
2005-06-20 04:15:00,132.96,132.96,132.955,132.955,97799999.0
2005-06-20 04:16:00,132.953,132.958,132.944,132.944,55700000.0
2005-06-20 04:17:00,132.951,132.959,132.947,132.958,83099999.0
2005-06-20 04:18:00,132.955,132.96,132.955,132.958,76300000.0
2005-06-20 04:19:00,132.964,132.969,132.952,132.952,29500000.0
2005-06-20 04:20:00,132.96,132.96,132.934,132.934,71900000.0
2005-06-20 04:21:00,132.933,132.933,132.924,132.93,124299998.0
2005-06-20 04:22:00,132.925,132.928,132.906,132.918,152599995.0
2005-06-20 04:23:00,132.907,132.913,132.907,132.913,19700000.0
2005-06-20 04:24:00,132.896,132.896,132.894,132.894,23000000.0
2005-06-20 04:25:00,132.886,132.899,132.886,132.893,42700000.0
2005-06-20 04:26:00,132.892,132.902,132.888,132.898,84600002.0
2005-06-20 04:27:00,132.903,132.913,132.895,132.899,71600000.0
2005-06-20 04:28:00,132.9,132.908,132.9,132.908,81899999.0
2005-06-20 04:29:00,132.904,132.918,132.897,132.913,87499998.0
2005-06-20 04:30:00,132.922,132.922,132.906,132.908,103800001.0
2005-06-20 04:31:00,132.905,132.912,132.9,132.909,67299999.0
2005-06-20 04:32:00,132.903,132.903,132.875,132.875,106899999.0
2005-06-20 04:33:00,132.868,132.87,132.861,132.861,128499997.0
2005-06-20 04:34:00,132.868,132.87,132.868,132.868,29500000.0
2005-06-20 04:35:00,132.87,132.87,132.87,132.87,14400000.0
2005-06-20 04:36:00,132.87,132.87,132.867,132.867,83399998.0
2005-06-20 04:37:00,132.87,132.875,132.87,132.87,42200000.0
2005-06-20 04:38:00,132.875,132.875,132.865,132.865,20400000.0
2005-06-20 04:39:00,132.873,132.885,132.871,132.875,91800000.0
2005-06-20 04:40:00,132.888,132.903,132.887,132.903,112900001.0
2005-06-20 04:41:00,132.899,132.899,132.881,132.893,49000000.0
2005-06-20 04:42:00,132.887,132.887,132.87,132.881,75200000.0
2005-06-20 04:43:00,132.875,132.883,132.875,132.877,147500000.0
2005-06-20 04:44:00,132.885,132.887,132.875,132.887,48800000.0
2005-06-20 04:45:00,132.876,132.877,132.866,132.866,81600000.0
2005-06-20 04:46:00,132.871,132.873,132.871,132.873,20000000.0
2005-06-20 04:47:00,132.888,132.89,132.878,132.881,125100002.0
2005-06-20 04:48:00,132.885,132.899,132.885,132.886,78199999.0
2005-06-20 04:49:00,132.893,132.903,132.892,132.895,80300000.0
2005-06-20 04:50:00,132.885,132.885,132.885,132.885,12800000.0
2005-06-20 04:51:00,132.889,132.894,132.885,132.891,44800000.0
2005-06-20 04:52:00,132.898,132.902,132.889,132.889,75100000.0
2005-06-20 04:53:00,132.89,132.89,132.89,132.89,48700002.0
2005-06-20 04:54:00,132.89,132.89,132.885,132.887,95600000.0
2005-06-20 04:55:00,132.893,132.925,132.893,132.925,81200000.0
2005-06-20 04:56:00,132.917,132.945,132.916,132.931,107600000.0
2005-06-20 04:57:00,132.923,132.936,132.923,132.936,83600000.0
2005-06-20 04:58:00,132.936,132.936,132.934,132.934,44500001.0
2005-06-20 04:59:00,132.927,132.935,132.927,132.93,155700001.0
2005-06-20 05:00:00,132.932,132.941,132.929,132.929,103099999.0
2005-06-20 05:01:00,132.923,132.934,132.921,132.93,97799999.0
2005-06-20 05:02:00,132.921,132.924,132.921,132.924,5600000.0
2005-06-20 05:03:00,132.925,132.925,132.915,132.917,32800000.0
2005-06-20 05:04:00,132.915,132.923,132.915,132.92,124200000.0
2005-06-20 05:05:00,132.917,132.925,132.917,132.925,43199999.0
2005-06-20 05:06:00,132.912,132.917,132.904,132.91,54300000.0
2005-06-20 05:07:00,132.905,132.91,132.905,132.905,34700000.0
2005-06-20 05:08:00,132.912,132.92,132.909,132.911,59400000.0
2005-06-20 05:09:00,132.918,132.919,132.912,132.918,52499999.0
2005-06-20 05:10:00,132.913,132.919,132.913,132.918,36000000.0
2005-06-20 05:11:00,132.929,132.933,132.921,132.929,93700002.0
2005-06-20 05:12:00,132.92,132.92,132.92,132.92,4000000.0
2005-06-20 05:13:00,132.922,132.922,132.907,132.907,57599998.0
2005-06-20 05:14:00,132.915,132.915,132.905,132.91,125099999.0
2005-06-20 05:15:00,132.915,132.915,132.91,132.91,11700000.0
2005-06-20 05:16:00,132.913,132.917,132.907,132.911,47800000.0
2005-06-20 05:17:00,132.9,132.906,132.895,132.895,148699999.0
2005-06-20 05:18:00,132.902,132.902,132.892,132.892,29800000.0
2005-06-20 05:19:00,132.894,132.896,132.894,132.896,71300000.0
2005-06-20 05:20:00,132.905,132.905,132.895,132.9,56400001.0
2005-06-20 05:21:00,132.9,132.918,132.9,132.9,63099999.0
2005-06-20 05:22:00,132.915,132.936,132.915,132.917,82900001.0
2005-06-20 05:23:00,132.903,132.93,132.903,132.93,126999999.0
2005-06-20 05:24:00,132.925,132.925,132.92,132.923,17400000.0
2005-06-20 05:25:00,132.914,132.914,132.909,132.909,10200000.0
2005-06-20 05:26:00,132.91,132.91,132.905,132.907,31600000.0
2005-06-20 05:27:00,132.91,132.91,132.905,132.905,17600000.0
2005-06-20 05:28:00,132.91,132.915,132.91,132.915,20800000.0
2005-06-20 05:29:00,132.915,132.915,132.9,132.915,54299999.0
2005-06-20 05:30:00,132.908,132.908,132.908,132.908,30300000.0
2005-06-20 05:31:00,132.91,132.91,132.91,132.91,30400000.0
2005-06-20 05:32:00,132.91,132.91,132.902,132.902,36800001.0
2005-06-20 05:33:00,132.917,132.923,132.912,132.923,43199999.0
2005-06-20 05:34:00,132.915,132.932,132.915,132.927,139299999.0
2005-06-20 05:35:00,132.934,132.941,132.934,132.941,33599999.0
2005-06-20 05:36:00,132.931,132.939,132.931,132.939,40300000.0
2005-06-20 05:37:00,132.925,132.952,132.925,132.948,71700002.0
2005-06-20 05:38:00,132.944,132.946,132.944,132.946,31700000.0
2005-06-20 05:39:00,132.949,132.954,132.948,132.95,71100000.0
2005-06-20 05:40:00,132.955,132.983,132.955,132.977,69099999.0
2005-06-20 05:41:00,132.972,132.976,132.968,132.968,66400001.0
2005-06-20 05:42:00,132.974,132.974,132.974,132.974,5600000.0
2005-06-20 05:43:00,132.982,132.982,132.966,132.966,87100002.0
2005-06-20 05:44:00,132.965,132.975,132.965,132.97,97400002.0
2005-06-20 05:45:00,132.961,132.963,132.94,132.963,151599997.0
2005-06-20 05:46:00,132.96,132.96,132.955,132.955,49600000.0
2005-06-20 05:47:00,132.955,132.965,132.955,132.96,53500000.0
2005-06-20 05:48:00,132.958,132.958,132.938,132.94,97599999.0
2005-06-20 05:49:00,132.949,132.964,132.947,132.957,95000001.0
2005-06-20 05:50:00,132.96,132.96,132.958,132.96,3300000.0
2005-06-20 05:51:00,132.959,132.967,132.959,132.967,67300000.0
2005-06-20 05:52:00,132.953,132.957,132.942,132.942,214799999.0
2005-06-20 05:53:00,132.944,132.959,132.944,132.955,77000000.0
2005-06-20 05:54:00,132.964,132.974,132.964,132.97,97200000.0
2005-06-20 05:55:00,132.972,132.98,132.969,132.978,9100000.0
2005-06-20 05:56:00,132.98,132.98,132.98,132.98,35900002.0
2005-06-20 05:57:00,132.981,132.981,132.974,132.974,14400000.0
2005-06-20 05:58:00,132.971,132.983,132.966,132.98,89900001.0
2005-06-20 05:59:00,132.978,132.985,132.973,132.98,114999998.0
2005-06-20 06:00:00,132.972,132.983,132.97,132.98,80800001.0
2005-06-20 06:01:00,132.977,132.977,132.977,132.977,2000000.0
2005-06-20 06:02:00,132.977,132.977,132.972,132.972,29400000.0
2005-06-20 06:03:00,132.97,132.973,132.965,132.965,113800000.0
2005-06-20 06:04:00,132.965,132.97,132.965,132.97,16800000.0
2005-06-20 06:05:00,132.987,133.0,132.966,132.989,110900000.0
2005-06-20 06:06:00,132.97,132.975,132.965,132.97,125799997.0
2005-06-20 06:07:00,132.965,132.979,132.963,132.974,93200000.0
2005-06-20 06:08:00,132.982,132.982,132.959,132.969,72000000.0
2005-06-20 06:09:00,132.959,132.96,132.945,132.954,91899998.0
2005-06-20 06:10:00,132.96,132.96,132.955,132.955,72100000.0
2005-06-20 06:11:00,132.958,132.96,132.953,132.96,105300004.0
2005-06-20 06:12:00,132.957,132.958,132.952,132.958,115600003.0
2005-06-20 06:13:00,132.955,132.965,132.952,132.955,73900000.0
2005-06-20 06:14:00,132.965,132.965,132.96,132.96,37400000.0
2005-06-20 06:15:00,132.965,132.965,132.953,132.955,95199999.0
2005-06-20 06:16:00,132.96,132.965,132.952,132.96,51200000.0
2005-06-20 06:17:00,132.943,132.978,132.933,132.978,103900002.0
2005-06-20 06:18:00,132.951,132.953,132.943,132.949,35599999.0
2005-06-20 06:19:00,132.955,132.955,132.942,132.947,63300000.0
2005-06-20 06:20:00,132.941,132.949,132.941,132.949,11600000.0
2005-06-20 06:21:00,132.947,132.963,132.934,132.963,101000001.0
2005-06-20 06:22:00,132.937,132.953,132.937,132.943,78300000.0
2005-06-20 06:23:00,132.953,132.953,132.932,132.941,90500000.0
2005-06-20 06:24:00,132.944,132.946,132.944,132.946,38699999.0
2005-06-20 06:25:00,132.953,132.958,132.941,132.958,74200002.0
2005-06-20 06:26:00,132.955,132.956,132.943,132.956,58100000.0
2005-06-20 06:27:00,132.965,132.965,132.96,132.96,67099999.0
2005-06-20 06:28:00,132.951,132.964,132.944,132.952,72200001.0
2005-06-20 06:29:00,132.96,132.96,132.96,132.96,5600000.0
2005-06-20 06:30:00,132.957,132.957,132.95,132.95,33100001.0
2005-06-20 06:31:00,132.959,132.967,132.954,132.967,115900000.0
2005-06-20 06:32:00,132.97,132.98,132.969,132.97,77500001.0
2005-06-20 06:33:00,132.966,132.966,132.957,132.96,83799999.0
2005-06-20 06:34:00,132.997,132.997,132.972,132.972,42300000.0
2005-06-20 06:35:00,132.959,132.959,132.94,132.94,20600000.0
2005-06-20 06:36:00,132.935,132.935,132.925,132.93,15600000.0
2005-06-20 06:37:00,132.922,132.928,132.912,132.914,80600000.0
2005-06-20 06:38:00,132.915,132.915,132.9,132.9,51200001.0
2005-06-20 06:39:00,132.901,132.909,132.894,132.894,65500000.0
2005-06-20 06:40:00,132.885,132.895,132.885,132.885,132200001.0
2005-06-20 06:41:00,132.885,132.89,132.885,132.89,116500001.0
2005-06-20 06:42:00,132.895,132.907,132.895,132.899,48300000.0
2005-06-20 06:43:00,132.902,132.908,132.898,132.898,83300001.0
2005-06-20 06:44:00,132.9,132.9,132.876,132.876,27000000.0
2005-06-20 06:45:00,132.884,132.884,132.881,132.881,18400000.0
2005-06-20 06:46:00,132.889,132.902,132.884,132.884,111500000.0
2005-06-20 06:47:00,132.894,132.896,132.894,132.896,5200000.0
2005-06-20 06:48:00,132.905,132.909,132.902,132.902,71399999.0
2005-06-20 06:49:00,132.905,132.905,132.905,132.905,43099998.0
2005-06-20 06:50:00,132.898,132.901,132.889,132.895,56100000.0
2005-06-20 06:51:00,132.892,132.91,132.892,132.908,51000001.0
2005-06-20 06:52:00,132.905,132.91,132.897,132.897,61300000.0
2005-06-20 06:53:00,132.909,132.911,132.909,132.911,34400000.0
2005-06-20 06:54:00,132.917,132.925,132.915,132.915,105100000.0
2005-06-20 06:55:00,132.916,132.926,132.916,132.918,59200000.0
2005-06-20 06:56:00,132.92,132.927,132.911,132.92,116199999.0
2005-06-20 06:57:00,132.921,132.928,132.915,132.928,50500000.0
2005-06-20 06:58:00,132.933,132.941,132.933,132.937,179400002.0
2005-06-20 06:59:00,132.936,132.94,132.932,132.94,79899999.0
2005-06-20 07:00:00,132.943,132.948,132.931,132.94,168800000.0
2005-06-20 07:01:00,132.923,132.939,132.923,132.937,89400001.0
2005-06-20 07:02:00,132.932,132.936,132.928,132.928,54299999.0
2005-06-20 07:03:00,132.931,132.937,132.928,132.937,86400001.0
2005-06-20 07:04:00,132.94,132.945,132.94,132.945,84900000.0
2005-06-20 07:05:00,132.933,132.945,132.933,132.94,84500000.0
2005-06-20 07:06:00,132.941,132.946,132.936,132.946,183700003.0
2005-06-20 07:07:00,132.95,132.95,132.94,132.94,89200003.0
2005-06-20 07:08:00,132.94,132.948,132.937,132.946,142600000.0
2005-06-20 07:09:00,132.951,132.957,132.944,132.944,17600000.0
2005-06-20 07:10:00,132.936,132.936,132.923,132.925,103600001.0
2005-06-20 07:11:00,132.925,132.925,132.905,132.917,157200001.0
2005-06-20 07:12:00,132.918,132.919,132.912,132.919,139600003.0
2005-06-20 07:13:00,132.925,132.931,132.915,132.915,92099999.0
2005-06-20 07:14:00,132.905,132.919,132.905,132.916,50500000.0
2005-06-20 07:15:00,132.915,132.923,132.905,132.905,124200000.0
2005-06-20 07:16:00,132.905,132.915,132.905,132.91,111700000.0
2005-06-20 07:17:00,132.909,132.91,132.9,132.91,92700002.0
2005-06-20 07:18:00,132.89,132.905,132.89,132.905,26200000.0
2005-06-20 07:19:00,132.904,132.904,132.903,132.903,39999999.0
2005-06-20 07:20:00,132.892,132.905,132.892,132.905,95200002.0
2005-06-20 07:21:00,132.91,132.914,132.91,132.912,57500000.0
2005-06-20 07:22:00,132.911,132.911,132.903,132.905,101400002.0
2005-06-20 07:23:00,132.915,132.915,132.907,132.912,64000000.0
2005-06-20 07:24:00,132.91,132.915,132.905,132.915,34200000.0
2005-06-20 07:25:00,132.912,132.92,132.905,132.905,149400000.0
2005-06-20 07:26:00,132.911,132.922,132.911,132.918,125200002.0
2005-06-20 07:27:00,132.925,132.933,132.921,132.921,47900000.0
2005-06-20 07:28:00,132.928,132.928,132.913,132.913,76199999.0
2005-06-20 07:29:00,132.912,132.913,132.903,132.909,123800002.0
2005-06-20 07:30:00,132.907,132.915,132.899,132.908,84299999.0
2005-06-20 07:31:00,132.912,132.912,132.908,132.91,36800000.0
2005-06-20 07:32:00,132.916,132.923,132.915,132.915,78699999.0
2005-06-20 07:33:00,132.912,132.928,132.912,132.928,33900000.0
2005-06-20 07:34:00,132.93,132.93,132.911,132.924,148300004.0
2005-06-20 07:35:00,132.918,132.918,132.898,132.905,52800000.0
2005-06-20 07:36:00,132.91,132.91,132.905,132.905,32400000.0
2005-06-20 07:37:00,132.909,132.924,132.909,132.916,91800000.0
2005-06-20 07:38:00,132.909,132.909,132.908,132.908,7400000.0
2005-06-20 07:39:00,132.888,132.9,132.881,132.89,73399999.0
2005-06-20 07:40:00,132.885,132.888,132.882,132.888,128500000.0
2005-06-20 07:41:00,132.885,132.895,132.873,132.873,122400003.0
2005-06-20 07:42:00,132.858,132.864,132.858,132.864,16800000.0
2005-06-20 07:43:00,132.857,132.863,132.845,132.846,87599999.0
2005-06-20 07:44:00,132.843,132.85,132.841,132.844,32800000.0
2005-06-20 07:45:00,132.837,132.858,132.837,132.85,189099998.0
2005-06-20 07:46:00,132.849,132.849,132.844,132.844,35099999.0
2005-06-20 07:47:00,132.846,132.846,132.83,132.839,71999999.0
2005-06-20 07:48:00,132.839,132.843,132.83,132.83,126700002.0
2005-06-20 07:49:00,132.83,132.83,132.83,132.83,21900000.0
2005-06-20 07:50:00,132.835,132.835,132.825,132.835,144700002.0
2005-06-20 07:51:00,132.832,132.838,132.831,132.838,46800000.0
2005-06-20 07:52:00,132.841,132.85,132.84,132.843,31800000.0
2005-06-20 07:53:00,132.839,132.841,132.838,132.838,60700001.0
2005-06-20 07:54:00,132.829,132.833,132.829,132.833,25099999.0
2005-06-20 07:55:00,132.839,132.845,132.833,132.837,98499999.0
2005-06-20 07:56:00,132.825,132.825,132.808,132.808,31500000.0
2005-06-20 07:57:00,132.813,132.819,132.8,132.8,165799997.0
2005-06-20 07:58:00,132.813,132.815,132.802,132.808,56800000.0
2005-06-20 07:59:00,132.818,132.826,132.794,132.794,95899999.0
2005-06-20 08:00:00,132.775,132.788,132.767,132.785,83900001.0
2005-06-20 08:01:00,132.8,132.8,132.779,132.779,49600001.0
2005-06-20 08:02:00,132.772,132.776,132.772,132.772,95099998.0
2005-06-20 08:03:00,132.763,132.78,132.763,132.772,51600000.0
2005-06-20 08:04:00,132.769,132.769,132.716,132.718,104700000.0
2005-06-20 08:05:00,132.74,132.755,132.716,132.752,139100000.0
2005-06-20 08:06:00,132.783,132.801,132.773,132.801,66900001.0
2005-06-20 08:07:00,132.797,132.797,132.789,132.789,66000001.0
2005-06-20 08:08:00,132.785,132.785,132.767,132.778,72799999.0
2005-06-20 08:09:00,132.772,132.772,132.74,132.754,136200000.0
2005-06-20 08:10:00,132.733,132.733,132.697,132.697,30000000.0
2005-06-20 08:11:00,132.678,132.682,132.654,132.682,91500000.0
2005-06-20 08:12:00,132.683,132.705,132.683,132.702,93800001.0
2005-06-20 08:13:00,132.703,132.72,132.703,132.711,149400002.0
2005-06-20 08:14:00,132.72,132.747,132.72,132.747,52099999.0
2005-06-20 08:15:00,132.743,132.781,132.741,132.772,185499997.0
2005-06-20 08:16:00,132.79,132.794,132.78,132.78,123200001.0
2005-06-20 08:17:00,132.778,132.783,132.775,132.783,114400001.0
2005-06-20 08:18:00,132.774,132.782,132.774,132.774,59900000.0
2005-06-20 08:19:00,132.777,132.793,132.777,132.78,115700000.0
2005-06-20 08:20:00,132.797,132.797,132.77,132.77,47000000.0
2005-06-20 08:21:00,132.766,132.781,132.763,132.763,94799999.0
2005-06-20 08:22:00,132.763,132.771,132.763,132.768,84500003.0
2005-06-20 08:23:00,132.761,132.767,132.757,132.763,121500003.0
2005-06-20 08:24:00,132.757,132.77,132.746,132.77,136200001.0
2005-06-20 08:25:00,132.774,132.783,132.765,132.765,120600001.0
2005-06-20 08:26:00,132.769,132.788,132.768,132.788,80599999.0
2005-06-20 08:27:00,132.788,132.817,132.786,132.803,61600000.0
2005-06-20 08:28:00,132.821,132.875,132.821,132.864,141199998.0
2005-06-20 08:29:00,132.87,132.87,132.852,132.86,83100000.0
2005-06-20 08:30:00,132.88,132.89,132.862,132.862,97500000.0
2005-06-20 08:31:00,132.857,132.87,132.856,132.87,82299999.0
2005-06-20 08:32:00,132.885,132.895,132.885,132.895,20800000.0
2005-06-20 08:33:00,132.9,132.915,132.898,132.898,41800000.0
2005-06-20 08:34:00,132.883,132.89,132.877,132.88,133900001.0
2005-06-20 08:35:00,132.872,132.887,132.867,132.867,85599999.0
2005-06-20 08:36:00,132.872,132.877,132.871,132.871,112299999.0
2005-06-20 08:37:00,132.869,132.869,132.84,132.85,105299998.0
2005-06-20 08:38:00,132.844,132.844,132.825,132.825,105699999.0
2005-06-20 08:39:00,132.816,132.816,132.805,132.815,62299999.0
2005-06-20 08:40:00,132.827,132.837,132.827,132.835,105800003.0
2005-06-20 08:41:00,132.835,132.857,132.834,132.834,144200000.0
2005-06-20 08:42:00,132.84,132.886,132.837,132.886,100700000.0
2005-06-20 08:43:00,132.89,132.898,132.867,132.867,132700003.0
2005-06-20 08:44:00,132.868,132.925,132.868,132.918,92300000.0
2005-06-20 08:45:00,132.91,132.91,132.896,132.901,94500001.0
2005-06-20 08:46:00,132.908,132.913,132.903,132.913,110399998.0
2005-06-20 08:47:00,132.897,132.898,132.897,132.898,20800000.0
2005-06-20 08:48:00,132.899,132.899,132.887,132.898,49600000.0
2005-06-20 08:49:00,132.881,132.913,132.881,132.913,128400001.0
2005-06-20 08:50:00,132.936,132.965,132.936,132.965,41600000.0
2005-06-20 08:51:00,132.968,132.992,132.962,132.992,69100000.0
2005-06-20 08:52:00,132.987,132.987,132.967,132.971,51799999.0
2005-06-20 08:53:00,132.977,132.991,132.977,132.99,36100000.0
2005-06-20 08:54:00,132.997,133.023,132.995,133.023,30400000.0
2005-06-20 08:55:00,133.032,133.032,133.015,133.018,207499995.0
2005-06-20 08:56:00,133.013,133.013,133.001,133.001,52500000.0
2005-06-20 08:57:00,133.004,133.043,133.004,133.041,64999999.0
2005-06-20 08:58:00,133.038,133.046,133.026,133.04,68000000.0
2005-06-20 08:59:00,133.046,133.059,133.044,133.054,158400000.0
2005-06-20 09:00:00,133.047,133.077,133.042,133.075,40300000.0
2005-06-20 09:01:00,133.078,133.083,133.073,133.073,134900001.0
2005-06-20 09:02:00,133.067,133.079,133.059,133.065,143099998.0
2005-06-20 09:03:00,133.064,133.064,133.047,133.052,80100000.0
2005-06-20 09:04:00,133.045,133.053,133.039,133.043,187900001.0
2005-06-20 09:05:00,133.037,133.037,133.031,133.031,60400000.0
2005-06-20 09:06:00,133.029,133.065,133.029,133.065,33100000.0
2005-06-20 09:07:00,133.066,133.066,133.051,133.051,65599998.0
2005-06-20 09:08:00,133.053,133.062,133.045,133.045,108199998.0
2005-06-20 09:09:00,133.048,133.048,133.035,133.045,121000000.0
2005-06-20 09:10:00,133.033,133.04,133.033,133.033,54299999.0
2005-06-20 09:11:00,133.033,133.038,133.025,133.038,123200000.0
2005-06-20 09:12:00,133.028,133.028,133.02,133.021,117000000.0
2005-06-20 09:13:00,133.027,133.027,133.005,133.005,60699999.0
2005-06-20 09:14:00,132.998,133.001,132.981,132.981,179799999.0
2005-06-20 09:15:00,132.97,132.97,132.947,132.952,75300000.0
2005-06-20 09:16:00,132.95,132.972,132.95,132.954,85399999.0
2005-06-20 09:17:00,132.963,132.975,132.963,132.975,93600000.0
2005-06-20 09:18:00,132.967,133.015,132.967,133.015,100100000.0
2005-06-20 09:19:00,133.013,133.034,133.013,133.023,128300001.0
2005-06-20 09:20:00,133.02,133.025,133.014,133.017,89099999.0
2005-06-20 09:21:00,133.022,133.022,132.994,132.994,47200001.0
2005-06-20 09:22:00,132.994,133.027,132.994,133.027,81700000.0
2005-06-20 09:23:00,133.018,133.03,133.012,133.03,125300002.0
2005-06-20 09:24:00,133.035,133.042,133.023,133.04,119000000.0
2005-06-20 09:25:00,133.04,133.057,133.04,133.052,48800000.0
2005-06-20 09:26:00,133.048,133.057,133.044,133.051,76500001.0
2005-06-20 09:27:00,133.071,133.093,133.071,133.093,75100000.0
2005-06-20 09:28:00,133.084,133.1,133.084,133.09,95399997.0
2005-06-20 09:29:00,133.093,133.103,133.088,133.088,74499999.0
2005-06-20 09:30:00,133.08,133.08,133.065,133.065,48800000.0
2005-06-20 09:31:00,133.052,133.052,133.037,133.037,25700000.0
2005-06-20 09:32:00,133.028,133.04,133.027,133.031,83200001.0
2005-06-20 09:33:00,133.034,133.039,133.019,133.038,98899998.0
2005-06-20 09:34:00,133.042,133.058,133.042,133.048,100600002.0
2005-06-20 09:35:00,133.043,133.057,133.04,133.05,117700000.0
2005-06-20 09:36:00,133.055,133.061,133.043,133.061,119200002.0
2005-06-20 09:37:00,133.048,133.059,133.048,133.059,40000000.0
2005-06-20 09:38:00,133.048,133.048,133.037,133.042,65499998.0
2005-06-20 09:39:00,133.04,133.045,133.031,133.032,81799999.0
2005-06-20 09:40:00,133.027,133.027,133.011,133.012,46400000.0
2005-06-20 09:41:00,133.024,133.029,133.016,133.016,135200000.0
2005-06-20 09:42:00,133.023,133.034,133.021,133.026,53399999.0
2005-06-20 09:43:00,133.015,133.032,133.015,133.022,51300000.0
2005-06-20 09:44:00,133.027,133.045,133.027,133.035,77500000.0
2005-06-20 09:45:00,133.038,133.048,133.036,133.039,116500000.0
2005-06-20 09:46:00,133.016,133.016,132.99,132.99,44800000.0
2005-06-20 09:47:00,132.983,132.998,132.983,132.998,181800003.0
2005-06-20 09:48:00,133.021,133.021,132.995,132.995,84399999.0
2005-06-20 09:49:00,133.008,133.015,133.003,133.005,70399999.0
2005-06-20 09:50:00,133.008,133.035,133.008,133.035,72100000.0
2005-06-20 09:51:00,133.05,133.055,133.046,133.052,127099998.0
2005-06-20 09:52:00,133.054,133.06,133.045,133.05,51200000.0
2005-06-20 09:53:00,133.048,133.053,133.038,133.043,24700000.0
2005-06-20 09:54:00,133.038,133.049,133.035,133.047,83200000.0
2005-06-20 09:55:00,133.04,133.043,133.029,133.043,109000000.0
2005-06-20 09:56:00,133.049,133.054,133.042,133.045,114199998.0
2005-06-20 09:57:00,133.042,133.051,133.039,133.042,75100001.0
2005-06-20 09:58:00,133.043,133.048,133.035,133.035,57400000.0
2005-06-20 09:59:00,133.024,133.024,132.992,132.992,55999999.0
2005-06-20 10:00:00,132.982,132.983,132.97,132.97,72299999.0
2005-06-20 10:01:00,132.961,132.987,132.961,132.962,82899998.0
2005-06-20 10:02:00,132.938,132.938,132.904,132.915,68700000.0
2005-06-20 10:03:00,132.911,132.941,132.911,132.941,127100000.0
2005-06-20 10:04:00,132.943,132.975,132.943,132.968,139599998.0
2005-06-20 10:05:00,132.962,132.962,132.958,132.958,38700000.0
2005-06-20 10:06:00,132.942,132.943,132.9,132.9,67600001.0
2005-06-20 10:07:00,132.902,132.911,132.895,132.895,122000001.0
2005-06-20 10:08:00,132.891,132.891,132.847,132.847,49600000.0
2005-06-20 10:09:00,132.856,132.858,132.834,132.847,69200000.0
2005-06-20 10:10:00,132.851,132.851,132.828,132.828,67200000.0
2005-06-20 10:11:00,132.829,132.84,132.828,132.837,147999997.0
2005-06-20 10:12:00,132.841,132.851,132.838,132.849,119200000.0
2005-06-20 10:13:00,132.858,132.861,132.847,132.849,133000000.0
2005-06-20 10:14:00,132.838,132.838,132.832,132.832,44000000.0
2005-06-20 10:15:00,132.832,132.841,132.829,132.833,116000002.0
2005-06-20 10:16:00,132.847,132.86,132.846,132.85,74200001.0
2005-06-20 10:17:00,132.852,132.859,132.85,132.851,114900000.0
2005-06-20 10:18:00,132.845,132.845,132.792,132.792,51900000.0
2005-06-20 10:19:00,132.776,132.787,132.755,132.787,126199999.0
2005-06-20 10:20:00,132.785,132.785,132.753,132.768,159199997.0
2005-06-20 10:21:00,132.76,132.76,132.744,132.75,100699999.0
2005-06-20 10:22:00,132.753,132.782,132.753,132.782,86600000.0
2005-06-20 10:23:00,132.789,132.789,132.779,132.786,58399998.0
2005-06-20 10:24:00,132.791,132.792,132.769,132.769,89899999.0
2005-06-20 10:25:00,132.771,132.786,132.767,132.775,142699998.0
2005-06-20 10:26:00,132.76,132.763,132.726,132.726,58800000.0
2005-06-20 10:27:00,132.73,132.767,132.73,132.767,72599999.0
2005-06-20 10:28:00,132.76,132.764,132.744,132.764,70000001.0
2005-06-20 10:29:00,132.767,132.767,132.742,132.75,58999999.0
2005-06-20 10:30:00,132.757,132.757,132.742,132.75,107000000.0
2005-06-20 10:31:00,132.751,132.757,132.742,132.744,73099999.0
2005-06-20 10:32:00,132.742,132.742,132.722,132.722,37600000.0
2005-06-20 10:33:00,132.691,132.709,132.676,132.709,75100001.0
2005-06-20 10:34:00,132.725,132.735,132.725,132.735,31100000.0
2005-06-20 10:35:00,132.752,132.759,132.75,132.759,63300001.0
2005-06-20 10:36:00,132.757,132.768,132.754,132.758,118100002.0
2005-06-20 10:37:00,132.754,132.754,132.733,132.742,67100000.0
2005-06-20 10:38:00,132.766,132.783,132.766,132.783,48000000.0
2005-06-20 10:39:00,132.772,132.79,132.772,132.79,24800000.0
2005-06-20 10:40:00,132.798,132.809,132.787,132.801,168500001.0
2005-06-20 10:41:00,132.802,132.824,132.802,132.822,108000000.0
2005-06-20 10:42:00,132.826,132.841,132.826,132.84,59299999.0
2005-06-20 10:43:00,132.85,132.85,132.843,132.845,76700000.0
2005-06-20 10:44:00,132.852,132.854,132.829,132.838,83500000.0
2005-06-20 10:45:00,132.837,132.848,132.836,132.84,127999998.0
2005-06-20 10:46:00,132.843,132.848,132.841,132.842,81500000.0
2005-06-20 10:47:00,132.845,132.847,132.823,132.823,112300000.0
2005-06-20 10:48:00,132.809,132.825,132.809,132.825,58999998.0
2005-06-20 10:49:00,132.827,132.827,132.808,132.813,34700000.0
2005-06-20 10:50:00,132.815,132.829,132.815,132.82,125399998.0
2005-06-20 10:51:00,132.827,132.827,132.816,132.823,144599997.0
2005-06-20 10:52:00,132.812,132.831,132.812,132.816,119800002.0
2005-06-20 10:53:00,132.822,132.831,132.818,132.824,101799997.0
2005-06-20 10:54:00,132.836,132.841,132.81,132.81,124000003.0
2005-06-20 10:55:00,132.813,132.825,132.805,132.813,145900000.0
2005-06-20 10:56:00,132.82,132.832,132.816,132.829,23000000.0
2005-06-20 10:57:00,132.832,132.838,132.829,132.838,124600001.0
2005-06-20 10:58:00,132.839,132.843,132.833,132.834,80000002.0
2005-06-20 10:59:00,132.848,132.877,132.848,132.871,49200000.0
2005-06-20 11:00:00,132.895,132.913,132.895,132.906,146100001.0
2005-06-20 11:01:00,132.906,132.934,132.906,132.934,198600001.0
2005-06-20 11:02:00,132.938,132.978,132.938,132.978,86400002.0
2005-06-20 11:03:00,132.966,132.969,132.961,132.961,25400000.0
2005-06-20 11:04:00,132.968,132.968,132.945,132.945,89300002.0
2005-06-20 11:05:00,132.952,132.952,132.935,132.944,76700001.0
2005-06-20 11:06:00,132.955,132.966,132.955,132.966,36900000.0
2005-06-20 11:07:00,132.958,132.965,132.957,132.965,113000002.0
2005-06-20 11:08:00,132.97,132.975,132.946,132.946,103199999.0
2005-06-20 11:09:00,132.952,132.959,132.935,132.935,111400000.0
2005-06-20 11:10:00,132.947,132.96,132.931,132.96,162599997.0
2005-06-20 11:11:00,132.965,132.978,132.958,132.971,82299999.0
2005-06-20 11:12:00,132.977,132.988,132.977,132.988,140700000.0
2005-06-20 11:13:00,132.994,133.007,132.984,132.984,70200001.0
2005-06-20 11:14:00,132.981,132.996,132.981,132.996,143000000.0
2005-06-20 11:15:00,132.982,132.994,132.982,132.988,125200001.0
2005-06-20 11:16:00,132.99,132.998,132.986,132.998,100799999.0
2005-06-20 11:17:00,133.0,133.02,133.0,133.011,107599999.0
2005-06-20 11:18:00,133.01,133.01,132.987,132.993,93600004.0
2005-06-20 11:19:00,133.001,133.009,132.999,133.009,63300000.0
2005-06-20 11:20:00,133.005,133.015,133.005,133.005,99100000.0
2005-06-20 11:21:00,133.013,133.021,133.013,133.014,52000000.0
2005-06-20 11:22:00,133.02,133.033,133.02,133.03,104600002.0
2005-06-20 11:23:00,133.026,133.034,133.023,133.03,166300003.0
2005-06-20 11:24:00,133.028,133.028,132.974,132.974,34800000.0
2005-06-20 11:25:00,132.967,132.98,132.963,132.963,141599999.0
2005-06-20 11:26:00,132.95,132.95,132.945,132.945,60799999.0
2005-06-20 11:27:00,132.951,132.97,132.951,132.962,119200001.0
2005-06-20 11:28:00,132.959,132.97,132.947,132.962,77200000.0
2005-06-20 11:29:00,132.975,132.975,132.962,132.965,114699998.0
2005-06-20 11:30:00,132.964,132.971,132.962,132.969,48600000.0
2005-06-20 11:31:00,132.961,132.973,132.959,132.963,128499999.0
2005-06-20 11:32:00,132.963,132.976,132.963,132.976,117999999.0
2005-06-20 11:33:00,132.987,132.988,132.98,132.983,178799997.0
2005-06-20 11:34:00,132.983,132.983,132.965,132.967,149000000.0
2005-06-20 11:35:00,132.968,132.98,132.962,132.962,150900000.0
2005-06-20 11:36:00,132.98,132.999,132.973,132.982,102400000.0
2005-06-20 11:37:00,133.006,133.012,132.994,133.009,121800003.0
2005-06-20 11:38:00,133.024,133.029,133.009,133.018,44700000.0
2005-06-20 11:39:00,133.017,133.02,132.998,133.02,64399999.0
2005-06-20 11:40:00,133.021,133.025,133.018,133.018,33900000.0
2005-06-20 11:41:00,133.017,133.029,133.013,133.013,129100001.0
2005-06-20 11:42:00,132.994,133.016,132.994,133.016,34600000.0
2005-06-20 11:43:00,133.022,133.022,133.002,133.002,85600000.0
2005-06-20 11:44:00,133.008,133.015,133.002,133.005,101999998.0
2005-06-20 11:45:00,133.008,133.013,132.996,133.0,129999999.0
2005-06-20 11:46:00,133.0,133.012,133.0,133.012,105400003.0
2005-06-20 11:47:00,133.022,133.031,133.016,133.016,121500002.0
2005-06-20 11:48:00,133.022,133.038,133.021,133.032,77899999.0
2005-06-20 11:49:00,133.017,133.05,133.017,133.05,124099998.0
2005-06-20 11:50:00,133.043,133.047,133.03,133.033,61099999.0
2005-06-20 11:51:00,133.025,133.038,133.025,133.03,90900000.0
2005-06-20 11:52:00,133.01,133.021,133.01,133.014,67200000.0
2005-06-20 11:53:00,133.01,133.012,133.001,133.007,93999999.0
2005-06-20 11:54:00,133.005,133.005,132.993,132.995,97800002.0
2005-06-20 11:55:00,132.992,132.992,132.962,132.962,42300000.0
2005-06-20 11:56:00,132.966,132.966,132.951,132.954,95900001.0
2005-06-20 11:57:00,132.958,132.961,132.943,132.943,78200001.0
2005-06-20 11:58:00,132.944,132.956,132.935,132.935,75900001.0
2005-06-20 11:59:00,132.925,132.925,132.903,132.914,200799998.0
2005-06-20 12:00:00,132.911,132.917,132.902,132.902,166800000.0
2005-06-20 12:01:00,132.899,132.902,132.894,132.898,43000000.0
2005-06-20 12:02:00,132.899,132.905,132.888,132.889,85400001.0
2005-06-20 12:03:00,132.885,132.885,132.865,132.865,134200000.0
2005-06-20 12:04:00,132.87,132.9,132.87,132.9,84100000.0
2005-06-20 12:05:00,132.896,132.902,132.885,132.898,74700000.0
2005-06-20 12:06:00,132.898,132.902,132.887,132.892,216500002.0
2005-06-20 12:07:00,132.885,132.898,132.885,132.898,50400000.0
2005-06-20 12:08:00,132.907,132.926,132.907,132.915,159199998.0
2005-06-20 12:09:00,132.923,132.937,132.921,132.921,18900000.0
2005-06-20 12:10:00,132.927,132.928,132.916,132.92,130300000.0
2005-06-20 12:11:00,132.917,132.917,132.907,132.917,107300000.0
2005-06-20 12:12:00,132.915,132.915,132.908,132.908,71999999.0
2005-06-20 12:13:00,132.908,132.911,132.906,132.907,54300000.0
2005-06-20 12:14:00,132.907,132.908,132.89,132.908,171700003.0
2005-06-20 12:15:00,132.904,132.92,132.904,132.908,68700000.0
2005-06-20 12:16:00,132.915,132.942,132.915,132.942,86500002.0
2005-06-20 12:17:00,132.931,132.931,132.904,132.914,88699998.0
2005-06-20 12:18:00,132.91,132.91,132.905,132.905,61599999.0
2005-06-20 12:19:00,132.906,132.926,132.904,132.913,69400000.0
2005-06-20 12:20:00,132.91,132.91,132.907,132.907,4900000.0
2005-06-20 12:21:00,132.912,132.917,132.912,132.917,9900000.0
2005-06-20 12:22:00,132.915,132.925,132.91,132.912,71200000.0
2005-06-20 12:23:00,132.906,132.919,132.895,132.895,113299999.0
2005-06-20 12:24:00,132.9,132.905,132.895,132.902,85500000.0
2005-06-20 12:25:00,132.903,132.914,132.903,132.911,49900001.0
2005-06-20 12:26:00,132.908,132.916,132.907,132.916,30100000.0
2005-06-20 12:27:00,132.915,132.917,132.91,132.91,83799999.0
2005-06-20 12:28:00,132.914,132.928,132.91,132.91,111300003.0
2005-06-20 12:29:00,132.912,132.926,132.912,132.923,80900001.0
2005-06-20 12:30:00,132.929,132.949,132.929,132.938,130699999.0
2005-06-20 12:31:00,132.94,132.95,132.94,132.942,89500000.0
2005-06-20 12:32:00,132.952,132.952,132.933,132.933,72000001.0
2005-06-20 12:33:00,132.939,132.952,132.932,132.952,75699999.0
2005-06-20 12:34:00,132.941,132.944,132.933,132.94,135799998.0
2005-06-20 12:35:00,132.94,132.942,132.925,132.925,149699999.0
2005-06-20 12:36:00,132.931,132.944,132.929,132.94,20300000.0
2005-06-20 12:37:00,132.937,132.946,132.935,132.938,79200000.0
2005-06-20 12:38:00,132.939,132.965,132.939,132.952,56899999.0
2005-06-20 12:39:00,132.96,132.962,132.958,132.96,43300000.0
2005-06-20 12:40:00,132.953,132.953,132.933,132.939,77399999.0
2005-06-20 12:41:00,132.925,132.953,132.925,132.933,173800001.0
2005-06-20 12:42:00,132.943,132.945,132.923,132.923,43800000.0
2005-06-20 12:43:00,132.93,132.944,132.93,132.944,61600000.0
2005-06-20 12:44:00,132.937,132.94,132.924,132.925,59999999.0
2005-06-20 12:45:00,132.934,132.936,132.926,132.93,97999999.0
2005-06-20 12:46:00,132.946,132.946,132.913,132.92,134200000.0
2005-06-20 12:47:00,132.912,132.975,132.912,132.975,112999999.0
2005-06-20 12:48:00,132.972,132.972,132.955,132.972,69500000.0
2005-06-20 12:49:00,132.965,132.965,132.948,132.954,122099998.0
2005-06-20 12:50:00,132.958,132.958,132.943,132.943,60699999.0
2005-06-20 12:51:00,132.95,132.95,132.937,132.938,37600000.0
2005-06-20 12:52:00,132.94,132.94,132.935,132.935,38300000.0
2005-06-20 12:53:00,132.935,132.94,132.922,132.922,80300000.0
2005-06-20 12:54:00,132.91,132.925,132.91,132.92,211199996.0
2005-06-20 12:55:00,132.92,132.92,132.915,132.92,63899999.0
2005-06-20 12:56:00,132.92,132.925,132.918,132.918,156700000.0
2005-06-20 12:57:00,132.917,132.92,132.907,132.913,157200004.0
2005-06-20 12:58:00,132.909,132.91,132.904,132.904,143299997.0
2005-06-20 12:59:00,132.898,132.898,132.888,132.892,83999998.0
2005-06-20 13:00:00,132.898,132.898,132.889,132.89,100100000.0
2005-06-20 13:01:00,132.882,132.891,132.881,132.887,30600000.0
2005-06-20 13:02:00,132.881,132.89,132.876,132.877,89800001.0
2005-06-20 13:03:00,132.883,132.886,132.877,132.877,30700000.0
2005-06-20 13:04:00,132.879,132.887,132.879,132.887,85500001.0
2005-06-20 13:05:00,132.88,132.895,132.88,132.89,62400000.0
2005-06-20 13:06:00,132.885,132.895,132.88,132.89,75399999.0
2005-06-20 13:07:00,132.884,132.9,132.884,132.89,166999996.0
2005-06-20 13:08:00,132.894,132.894,132.88,132.888,44500000.0
2005-06-20 13:09:00,132.89,132.895,132.885,132.895,75799998.0
2005-06-20 13:10:00,132.889,132.896,132.889,132.892,50100000.0
2005-06-20 13:11:00,132.894,132.907,132.891,132.907,94500000.0
2005-06-20 13:12:00,132.915,132.94,132.915,132.926,74500000.0
2005-06-20 13:13:00,132.922,132.934,132.912,132.934,143800001.0
2005-06-20 13:14:00,132.939,132.967,132.939,132.967,73500001.0
2005-06-20 13:15:00,132.962,132.99,132.962,132.99,92100000.0
2005-06-20 13:16:00,133.01,133.023,132.994,133.023,88400003.0
2005-06-20 13:17:00,133.022,133.022,133.007,133.007,22300000.0
2005-06-20 13:18:00,133.005,133.017,133.003,133.015,70100001.0
2005-06-20 13:19:00,133.002,133.002,132.987,132.989,62800000.0
2005-06-20 13:20:00,132.992,132.995,132.971,132.986,123599999.0
2005-06-20 13:21:00,133.003,133.021,132.992,133.016,74400000.0
2005-06-20 13:22:00,133.025,133.029,133.011,133.018,144000001.0
2005-06-20 13:23:00,133.01,133.019,133.01,133.014,58500000.0
2005-06-20 13:24:00,133.007,133.013,132.996,133.013,70100000.0
2005-06-20 13:25:00,133.012,133.02,133.003,133.003,159200001.0
2005-06-20 13:26:00,132.998,132.998,132.989,132.993,68499998.0
2005-06-20 13:27:00,132.989,133.006,132.986,133.006,80300000.0
2005-06-20 13:28:00,133.01,133.042,133.01,133.042,150300004.0
2005-06-20 13:29:00,133.035,133.045,133.024,133.045,35500000.0
2005-06-20 13:30:00,133.044,133.044,133.029,133.038,52799999.0
2005-06-20 13:31:00,133.034,133.04,133.031,133.031,125900002.0
2005-06-20 13:32:00,133.016,133.043,133.016,133.031,175200000.0
2005-06-20 13:33:00,133.047,133.047,133.035,133.035,110999999.0
2005-06-20 13:34:00,133.034,133.06,133.034,133.042,114199998.0
2005-06-20 13:35:00,133.033,133.076,133.033,133.068,100900001.0
2005-06-20 13:36:00,133.064,133.064,133.039,133.043,123999998.0
2005-06-20 13:37:00,133.036,133.043,133.028,133.041,50400000.0
2005-06-20 13:38:00,133.041,133.045,133.024,133.04,108299998.0
2005-06-20 13:39:00,133.054,133.064,133.054,133.063,82300002.0
2005-06-20 13:40:00,133.061,133.072,133.05,133.05,28000000.0
2005-06-20 13:41:00,133.045,133.046,133.033,133.046,46900000.0
2005-06-20 13:42:00,133.057,133.105,133.057,133.105,75199998.0
2005-06-20 13:43:00,133.099,133.099,133.08,133.088,139700001.0
2005-06-20 13:44:00,133.081,133.085,133.071,133.071,123000001.0
2005-06-20 13:45:00,133.065,133.079,133.057,133.066,111700000.0
2005-06-20 13:46:00,133.067,133.088,133.065,133.088,111800002.0
2005-06-20 13:47:00,133.087,133.09,133.085,133.088,80299998.0
2005-06-20 13:48:00,133.088,133.094,133.088,133.094,25599999.0
2005-06-20 13:49:00,133.089,133.095,133.085,133.092,69800000.0
2005-06-20 13:50:00,133.091,133.106,133.091,133.105,106799998.0
2005-06-20 13:51:00,133.119,133.122,133.114,133.119,167400000.0
2005-06-20 13:52:00,133.108,133.108,133.098,133.098,105500000.0
2005-06-20 13:53:00,133.098,133.105,133.095,133.095,105499998.0
2005-06-20 13:54:00,133.097,133.101,133.097,133.1,39700000.0
2005-06-20 13:55:00,133.1,133.111,133.1,133.111,41600000.0
2005-06-20 13:56:00,133.113,133.119,133.112,133.112,67100000.0
2005-06-20 13:57:00,133.098,133.111,133.092,133.093,78299999.0
2005-06-20 13:58:00,133.086,133.088,133.068,133.068,17300000.0
2005-06-20 13:59:00,133.065,133.065,133.049,133.049,73100000.0
2005-06-20 14:00:00,133.051,133.051,133.035,133.035,145799999.0
2005-06-20 14:01:00,133.033,133.036,133.019,133.024,188999998.0
2005-06-20 14:02:00,133.015,133.029,133.015,133.029,94199999.0
2005-06-20 14:03:00,133.04,133.047,133.035,133.035,104399999.0
2005-06-20 14:04:00,133.04,133.042,133.031,133.037,134699998.0
2005-06-20 14:05:00,133.03,133.031,133.023,133.028,68000000.0
2005-06-20 14:06:00,133.018,133.018,133.01,133.014,121099999.0
2005-06-20 14:07:00,133.009,133.028,133.009,133.028,83400001.0
2005-06-20 14:08:00,133.023,133.037,133.022,133.037,74800000.0
2005-06-20 14:09:00,133.043,133.094,133.043,133.094,59600000.0
2005-06-20 14:10:00,133.11,133.121,133.102,133.103,99900001.0
2005-06-20 14:11:00,133.118,133.121,133.114,133.115,106300001.0
2005-06-20 14:12:00,133.11,133.11,133.088,133.089,70400000.0
2005-06-20 14:13:00,133.083,133.085,133.069,133.073,93900001.0
2005-06-20 14:14:00,133.066,133.066,133.059,133.059,16000000.0
2005-06-20 14:15:00,133.052,133.055,133.036,133.055,136200002.0
2005-06-20 14:16:00,133.045,133.045,133.035,133.035,79600000.0
2005-06-20 14:17:00,133.03,133.04,133.021,133.029,68000000.0
2005-06-20 14:18:00,133.014,133.022,133.011,133.011,59300000.0
2005-06-20 14:19:00,133.007,133.016,132.998,133.01,78100000.0
2005-06-20 14:20:00,133.012,133.05,133.01,133.05,132799999.0
2005-06-20 14:21:00,133.04,133.047,133.033,133.033,84300000.0
2005-06-20 14:22:00,133.045,133.063,133.045,133.047,104500001.0
2005-06-20 14:23:00,133.051,133.055,133.039,133.039,33799999.0
2005-06-20 14:24:00,133.041,133.041,133.027,133.037,52799999.0
2005-06-20 14:25:00,133.027,133.028,133.027,133.028,36700000.0
2005-06-20 14:26:00,133.018,133.018,133.012,133.018,28000000.0
2005-06-20 14:27:00,133.025,133.025,133.01,133.02,107799999.0
2005-06-20 14:28:00,133.016,133.019,133.009,133.019,106400003.0
2005-06-20 14:29:00,133.017,133.019,133.006,133.018,108399999.0
2005-06-20 14:30:00,133.014,133.028,133.014,133.028,66700000.0
2005-06-20 14:31:00,133.048,133.052,133.041,133.048,248399998.0
2005-06-20 14:32:00,133.043,133.06,133.036,133.052,89600000.0
2005-06-20 14:33:00,133.057,133.089,133.057,133.089,24000000.0
2005-06-20 14:34:00,133.098,133.108,133.096,133.102,97500000.0
2005-06-20 14:35:00,133.103,133.103,133.042,133.05,73200000.0
2005-06-20 14:36:00,133.039,133.039,132.975,132.975,107399998.0
2005-06-20 14:37:00,132.98,132.981,132.949,132.949,70700000.0
2005-06-20 14:38:00,132.932,132.932,132.873,132.873,135400001.0
2005-06-20 14:39:00,132.866,132.877,132.86,132.877,168099997.0
2005-06-20 14:40:00,132.883,132.909,132.883,132.908,90999999.0
2005-06-20 14:41:00,132.899,132.899,132.879,132.879,90100000.0
2005-06-20 14:42:00,132.87,132.894,132.859,132.859,144799998.0
2005-06-20 14:43:00,132.844,132.877,132.844,132.846,79000001.0
2005-06-20 14:44:00,132.846,132.857,132.839,132.846,72700000.0
2005-06-20 14:45:00,132.835,132.835,132.799,132.804,97400001.0
2005-06-20 14:46:00,132.789,132.789,132.763,132.766,95500000.0
2005-06-20 14:47:00,132.75,132.77,132.748,132.765,103699999.0
2005-06-20 14:48:00,132.768,132.787,132.761,132.773,152200003.0
2005-06-20 14:49:00,132.757,132.757,132.712,132.712,77199999.0
2005-06-20 14:50:00,132.722,132.759,132.722,132.759,111900000.0
2005-06-20 14:51:00,132.768,132.78,132.761,132.78,31700000.0
2005-06-20 14:52:00,132.777,132.784,132.756,132.756,166799996.0
2005-06-20 14:53:00,132.75,132.757,132.739,132.739,40000000.0
2005-06-20 14:54:00,132.737,132.775,132.735,132.763,189899997.0
2005-06-20 14:55:00,132.762,132.765,132.744,132.746,61499999.0
2005-06-20 14:56:00,132.752,132.765,132.751,132.751,171900001.0
2005-06-20 14:57:00,132.751,132.751,132.733,132.733,48400001.0
2005-06-20 14:58:00,132.729,132.733,132.7,132.7,92099998.0
2005-06-20 14:59:00,132.714,132.724,132.7,132.7,59100001.0
2005-06-20 15:00:00,132.7,132.7,132.655,132.668,75899999.0
2005-06-20 15:01:00,132.648,132.648,132.599,132.599,114399999.0
2005-06-20 15:02:00,132.595,132.609,132.594,132.594,136300000.0
2005-06-20 15:03:00,132.588,132.599,132.585,132.592,64399999.0
2005-06-20 15:04:00,132.585,132.591,132.572,132.572,71099999.0
2005-06-20 15:05:00,132.553,132.584,132.553,132.576,138099999.0
2005-06-20 15:06:00,132.578,132.603,132.572,132.603,113500002.0
2005-06-20 15:07:00,132.62,132.63,132.608,132.63,121899998.0
2005-06-20 15:08:00,132.621,132.621,132.601,132.603,53299999.0
2005-06-20 15:09:00,132.608,132.621,132.608,132.617,107800000.0
2005-06-20 15:10:00,132.609,132.657,132.609,132.657,51200000.0
2005-06-20 15:11:00,132.662,132.686,132.662,132.676,53100000.0
2005-06-20 15:12:00,132.683,132.698,132.68,132.683,160100000.0
2005-06-20 15:13:00,132.678,132.7,132.676,132.688,77600002.0
2005-06-20 15:14:00,132.687,132.702,132.687,132.69,136200002.0
2005-06-20 15:15:00,132.673,132.746,132.673,132.746,70200000.0
2005-06-20 15:16:00,132.76,132.771,132.741,132.766,79800000.0
2005-06-20 15:17:00,132.784,132.789,132.772,132.777,97700002.0
2005-06-20 15:18:00,132.786,132.797,132.783,132.79,105399999.0
2005-06-20 15:19:00,132.772,132.835,132.772,132.835,87700000.0
2005-06-20 15:20:00,132.833,132.848,132.812,132.848,135199997.0
2005-06-20 15:21:00,132.84,132.84,132.818,132.83,25800000.0
2005-06-20 15:22:00,132.83,132.83,132.803,132.81,74900000.0
2005-06-20 15:23:00,132.796,132.815,132.793,132.8,102499999.0
2005-06-20 15:24:00,132.804,132.805,132.797,132.805,70899999.0
2005-06-20 15:25:00,132.806,132.81,132.803,132.803,33500001.0
2005-06-20 15:26:00,132.814,132.847,132.809,132.84,117700000.0
2005-06-20 15:27:00,132.843,132.843,132.815,132.815,209300001.0
2005-06-20 15:28:00,132.828,132.832,132.82,132.828,89599999.0
2005-06-20 15:29:00,132.826,132.834,132.823,132.834,79300000.0
2005-06-20 15:30:00,132.827,132.827,132.808,132.808,63500001.0
2005-06-20 15:31:00,132.803,132.822,132.803,132.822,91799999.0
2005-06-20 15:32:00,132.83,132.837,132.818,132.83,178599999.0
2005-06-20 15:33:00,132.831,132.845,132.831,132.834,148899998.0
2005-06-20 15:34:00,132.822,132.822,132.8,132.803,58499999.0
2005-06-20 15:35:00,132.808,132.822,132.805,132.813,59899999.0
2005-06-20 15:36:00,132.82,132.82,132.793,132.793,67000000.0
2005-06-20 15:37:00,132.802,132.802,132.79,132.798,72700000.0
2005-06-20 15:38:00,132.792,132.793,132.771,132.771,42200000.0
2005-06-20 15:39:00,132.764,132.766,132.764,132.764,40800000.0
2005-06-20 15:40:00,132.758,132.758,132.75,132.752,111500003.0
2005-06-20 15:41:00,132.741,132.757,132.741,132.742,66299999.0
2005-06-20 15:42:00,132.748,132.75,132.741,132.741,40800000.0
2005-06-20 15:43:00,132.735,132.743,132.728,132.728,58400001.0
2005-06-20 15:44:00,132.727,132.732,132.713,132.715,133499999.0
2005-06-20 15:45:00,132.72,132.727,132.702,132.702,30700001.0
2005-06-20 15:46:00,132.68,132.68,132.668,132.668,39700000.0
2005-06-20 15:47:00,132.66,132.66,132.625,132.636,63600000.0
2005-06-20 15:48:00,132.633,132.637,132.549,132.55,52000001.0
2005-06-20 15:49:00,132.552,132.56,132.51,132.539,145199998.0
2005-06-20 15:50:00,132.557,132.595,132.557,132.59,106000002.0
2005-06-20 15:51:00,132.585,132.585,132.557,132.557,54599999.0
2005-06-20 15:52:00,132.565,132.583,132.565,132.573,33600000.0
2005-06-20 15:53:00,132.59,132.59,132.545,132.545,75100000.0
2005-06-20 15:54:00,132.538,132.559,132.536,132.559,72000001.0
2005-06-20 15:55:00,132.565,132.611,132.565,132.611,41600000.0
2005-06-20 15:56:00,132.61,132.62,132.605,132.613,81600000.0
2005-06-20 15:57:00,132.631,132.631,132.612,132.614,121300002.0
2005-06-20 15:58:00,132.627,132.67,132.627,132.652,79199999.0
2005-06-20 15:59:00,132.65,132.65,132.632,132.645,158300001.0
2005-06-20 16:00:00,132.663,132.663,132.614,132.614,34500000.0
2005-06-20 16:01:00,132.627,132.631,132.609,132.631,77300002.0
2005-06-20 16:02:00,132.637,132.637,132.595,132.595,61700001.0
2005-06-20 16:03:00,132.617,132.617,132.6,132.605,123699998.0
2005-06-20 16:04:00,132.601,132.609,132.596,132.601,241900003.0
2005-06-20 16:05:00,132.594,132.594,132.571,132.583,47600000.0
2005-06-20 16:06:00,132.576,132.576,132.566,132.572,90700001.0
2005-06-20 16:07:00,132.573,132.574,132.535,132.545,84500000.0
2005-06-20 16:08:00,132.557,132.574,132.55,132.574,137800003.0
2005-06-20 16:09:00,132.57,132.58,132.553,132.56,112500002.0
2005-06-20 16:10:00,132.555,132.557,132.539,132.557,83099999.0
2005-06-20 16:11:00,132.57,132.601,132.57,132.601,38300000.0
2005-06-20 16:12:00,132.595,132.597,132.585,132.585,63200000.0
2005-06-20 16:13:00,132.604,132.626,132.604,132.621,34400000.0
2005-06-20 16:14:00,132.62,132.62,132.599,132.608,76400002.0
2005-06-20 16:15:00,132.602,132.61,132.597,132.602,52799999.0
2005-06-20 16:16:00,132.598,132.606,132.592,132.606,74000000.0
2005-06-20 16:17:00,132.625,132.628,132.613,132.613,85000000.0
2005-06-20 16:18:00,132.613,132.613,132.59,132.598,31500000.0
2005-06-20 16:19:00,132.585,132.592,132.574,132.592,102500002.0
2005-06-20 16:20:00,132.597,132.607,132.582,132.6,61200000.0
2005-06-20 16:21:00,132.598,132.602,132.593,132.602,109400002.0
2005-06-20 16:22:00,132.596,132.614,132.586,132.613,88400000.0
2005-06-20 16:23:00,132.628,132.628,132.614,132.614,71900000.0
2005-06-20 16:24:00,132.61,132.633,132.608,132.608,111199999.0
2005-06-20 16:25:00,132.608,132.619,132.6,132.607,115499999.0
2005-06-20 16:26:00,132.615,132.626,132.609,132.609,33100000.0
2005-06-20 16:27:00,132.609,132.624,132.609,132.622,107000001.0
2005-06-20 16:28:00,132.622,132.644,132.622,132.644,93999998.0
2005-06-20 16:29:00,132.645,132.662,132.645,132.648,252199996.0
2005-06-20 16:30:00,132.639,132.639,132.612,132.624,81199999.0
2005-06-20 16:31:00,132.623,132.628,132.61,132.619,68100000.0
2005-06-20 16:32:00,132.613,132.623,132.598,132.606,126500001.0
2005-06-20 16:33:00,132.626,132.642,132.613,132.624,116000002.0
2005-06-20 16:34:00,132.619,132.619,132.552,132.552,59600001.0
2005-06-20 16:35:00,132.562,132.586,132.558,132.558,46400000.0
2005-06-20 16:36:00,132.538,132.571,132.538,132.563,102100001.0
2005-06-20 16:37:00,132.556,132.585,132.556,132.585,112000002.0
2005-06-20 16:38:00,132.584,132.595,132.574,132.591,111399999.0
2005-06-20 16:39:00,132.582,132.611,132.581,132.611,83999999.0
2005-06-20 16:40:00,132.611,132.616,132.596,132.602,69700000.0
2005-06-20 16:41:00,132.62,132.623,132.603,132.603,171400001.0
2005-06-20 16:42:00,132.607,132.61,132.593,132.61,143600001.0
2005-06-20 16:43:00,132.628,132.633,132.624,132.625,69599999.0
2005-06-20 16:44:00,132.622,132.649,132.622,132.648,100100000.0
2005-06-20 16:45:00,132.657,132.657,132.631,132.64,137999999.0
2005-06-20 16:46:00,132.643,132.65,132.633,132.636,97599998.0
2005-06-20 16:47:00,132.638,132.642,132.63,132.642,100299998.0
2005-06-20 16:48:00,132.633,132.645,132.62,132.645,142599999.0
2005-06-20 16:49:00,132.636,132.636,132.619,132.628,47999999.0
2005-06-20 16:50:00,132.644,132.644,132.636,132.641,51200000.0
2005-06-20 16:51:00,132.638,132.638,132.625,132.63,62100000.0
2005-06-20 16:52:00,132.639,132.67,132.639,132.662,135900000.0
2005-06-20 16:53:00,132.667,132.668,132.651,132.651,84100001.0
2005-06-20 16:54:00,132.648,132.65,132.637,132.642,56600000.0
2005-06-20 16:55:00,132.645,132.652,132.644,132.644,74699998.0
2005-06-20 16:56:00,132.655,132.659,132.644,132.644,53600000.0
2005-06-20 16:57:00,132.64,132.645,132.635,132.64,132099998.0
2005-06-20 16:58:00,132.65,132.707,132.648,132.707,76700001.0
2005-06-20 16:59:00,132.725,132.744,132.725,132.731,78099999.0
2005-06-20 17:00:00,132.73,132.749,132.72,132.749,144599998.0
2005-06-20 17:01:00,132.759,132.765,132.757,132.765,41300000.0
2005-06-20 17:02:00,132.78,132.78,132.758,132.78,160599999.0
2005-06-20 17:03:00,132.774,132.812,132.774,132.805,54600001.0
2005-06-20 17:04:00,132.81,132.82,132.804,132.815,90899999.0
2005-06-20 17:05:00,132.813,132.821,132.812,132.814,64800000.0
2005-06-20 17:06:00,132.818,132.827,132.815,132.827,109699998.0
2005-06-20 17:07:00,132.825,132.831,132.816,132.827,88800000.0
2005-06-20 17:08:00,132.818,132.819,132.813,132.813,88600003.0
2005-06-20 17:09:00,132.82,132.845,132.82,132.845,50700000.0
2005-06-20 17:10:00,132.842,132.861,132.838,132.86,138199999.0
2005-06-20 17:11:00,132.865,132.865,132.849,132.849,53300000.0
2005-06-20 17:12:00,132.84,132.879,132.84,132.868,156800000.0
2005-06-20 17:13:00,132.841,132.845,132.827,132.845,137200002.0
2005-06-20 17:14:00,132.855,132.856,132.835,132.852,133899999.0
2005-06-20 17:15:00,132.86,132.866,132.859,132.862,66299999.0
2005-06-20 17:16:00,132.855,132.855,132.84,132.848,62299999.0
2005-06-20 17:17:00,132.843,132.843,132.82,132.823,69999999.0
2005-06-20 17:18:00,132.805,132.807,132.794,132.794,64100000.0
2005-06-20 17:19:00,132.794,132.817,132.794,132.817,71600000.0
2005-06-20 17:20:00,132.822,132.824,132.804,132.81,126299999.0
2005-06-20 17:21:00,132.818,132.834,132.816,132.832,96699999.0
2005-06-20 17:22:00,132.818,132.83,132.814,132.819,81500000.0
2005-06-20 17:23:00,132.813,132.822,132.813,132.82,64800000.0
2005-06-20 17:24:00,132.82,132.82,132.809,132.81,14400000.0
2005-06-20 17:25:00,132.802,132.812,132.802,132.812,58000000.0
2005-06-20 17:26:00,132.814,132.823,132.811,132.812,109999999.0
2005-06-20 17:27:00,132.812,132.823,132.812,132.823,66900001.0
2005-06-20 17:28:00,132.82,132.827,132.814,132.814,81499998.0
2005-06-20 17:29:00,132.822,132.828,132.818,132.828,64800000.0
2005-06-20 17:30:00,132.835,132.845,132.835,132.843,43899999.0
2005-06-20 17:31:00,132.839,132.839,132.815,132.826,98599998.0
2005-06-20 17:32:00,132.835,132.843,132.835,132.838,49500000.0
2005-06-20 17:33:00,132.834,132.847,132.834,132.847,41200000.0
2005-06-20 17:34:00,132.859,132.86,132.848,132.857,66400000.0
2005-06-20 17:35:00,132.878,132.882,132.869,132.869,93400000.0
2005-06-20 17:36:00,132.878,132.892,132.878,132.887,91000001.0
2005-06-20 17:37:00,132.89,132.906,132.89,132.902,71100000.0
2005-06-20 17:38:00,132.903,132.907,132.887,132.887,90700001.0
2005-06-20 17:39:00,132.88,132.897,132.88,132.892,116100000.0
2005-06-20 17:40:00,132.875,132.875,132.858,132.859,36000000.0
2005-06-20 17:41:00,132.855,132.855,132.826,132.833,146900000.0
2005-06-20 17:42:00,132.841,132.848,132.819,132.827,82600002.0
2005-06-20 17:43:00,132.831,132.853,132.82,132.853,93300001.0
2005-06-20 17:44:00,132.862,132.871,132.853,132.871,63100000.0
2005-06-20 17:45:00,132.876,132.876,132.845,132.845,54400000.0
2005-06-20 17:46:00,132.846,132.855,132.838,132.85,110700000.0
2005-06-20 17:47:00,132.848,132.848,132.829,132.829,62700000.0
2005-06-20 17:48:00,132.83,132.83,132.812,132.825,96800000.0
2005-06-20 17:49:00,132.813,132.823,132.805,132.812,172199997.0
2005-06-20 17:50:00,132.814,132.819,132.811,132.819,69200000.0
2005-06-20 17:51:00,132.82,132.826,132.814,132.818,121699997.0
2005-06-20 17:52:00,132.796,132.796,132.777,132.788,53600000.0
2005-06-20 17:53:00,132.775,132.789,132.775,132.782,51700000.0
2005-06-20 17:54:00,132.777,132.792,132.771,132.792,90300001.0
2005-06-20 17:55:00,132.791,132.803,132.786,132.789,84799999.0
2005-06-20 17:56:00,132.784,132.793,132.776,132.776,59999999.0
2005-06-20 17:57:00,132.767,132.781,132.759,132.78,77600001.0
2005-06-20 17:58:00,132.781,132.799,132.78,132.793,112899999.0
2005-06-20 17:59:00,132.798,132.826,132.798,132.812,87700000.0
2005-06-20 18:00:00,132.803,132.809,132.8,132.809,65599999.0
2005-06-20 18:01:00,132.804,132.822,132.804,132.818,1241499993.0
2005-06-20 18:02:00,132.823,132.823,132.803,132.81,2026299997.0
2005-06-20 18:03:00,132.82,132.83,132.79,132.79,1233900001.0
2005-06-20 18:04:00,132.791,132.81,132.791,132.807,1233900001.0
2005-06-20 18:05:00,132.811,132.833,132.811,132.833,1841499999.0
2005-06-20 18:06:00,132.842,132.842,132.816,132.818,1144599993.0
2005-06-20 18:07:00,132.816,132.827,132.813,132.818,1701800000.0
2005-06-20 18:08:00,132.816,132.822,132.804,132.808,1687300005.0
2005-06-20 18:09:00,132.799,132.799,132.772,132.772,1473699998.0
2005-06-20 18:10:00,132.775,132.78,132.762,132.774,929799992.0
2005-06-20 18:11:00,132.78,132.799,132.78,132.79,820300007.0
2005-06-20 18:12:00,132.802,132.835,132.802,132.828,821799999.0
2005-06-20 18:13:00,132.827,132.835,132.823,132.835,1108600006.0
2005-06-20 18:14:00,132.838,132.853,132.838,132.848,1421800003.0
2005-06-20 18:15:00,132.853,132.853,132.833,132.84,1864499999.0
2005-06-20 18:16:00,132.84,132.849,132.834,132.837,1501199991.0
2005-06-20 18:17:00,132.838,132.838,132.821,132.827,557199996.0
2005-06-20 18:18:00,132.835,132.845,132.833,132.845,530899998.0
2005-06-20 18:19:00,132.848,132.848,132.806,132.806,603299997.0
2005-06-20 18:20:00,132.81,132.843,132.81,132.825,1493899997.0
2005-06-20 18:21:00,132.828,132.841,132.827,132.837,1074699994.0
2005-06-20 18:22:00,132.84,132.863,132.833,132.863,803900001.0
2005-06-20 18:23:00,132.86,132.879,132.85,132.85,1490100000.0
2005-06-20 18:24:00,132.84,132.852,132.834,132.837,885600001.0
2005-06-20 18:25:00,132.844,132.857,132.84,132.849,1300700001.0
2005-06-20 18:26:00,132.854,132.869,132.852,132.856,1053899997.0
2005-06-20 18:27:00,132.849,132.86,132.841,132.847,649500001.0
2005-06-20 18:28:00,132.854,132.862,132.846,132.85,849500002.0
2005-06-20 18:29:00,132.85,132.862,132.847,132.862,840300005.0
2005-06-20 18:30:00,132.862,132.862,132.839,132.857,482700000.0
2005-06-20 18:31:00,132.86,132.865,132.852,132.865,857899996.0
2005-06-20 18:32:00,132.86,132.872,132.855,132.869,1432000002.0
2005-06-20 18:33:00,132.868,132.876,132.857,132.865,1354899999.0
2005-06-20 18:34:00,132.866,132.878,132.859,132.865,1131000006.0
2005-06-20 18:35:00,132.878,132.891,132.874,132.888,1183200000.0
2005-06-20 18:36:00,132.89,132.896,132.88,132.887,593099999.0
2005-06-20 18:37:00,132.882,132.882,132.864,132.864,551900001.0
2005-06-20 18:38:00,132.873,132.881,132.859,132.859,418400002.0
2005-06-20 18:39:00,132.852,132.852,132.838,132.847,399199997.0
2005-06-20 18:40:00,132.847,132.864,132.844,132.85,1046500003.0
2005-06-20 18:41:00,132.853,132.862,132.851,132.862,340000001.0
2005-06-20 18:42:00,132.867,132.869,132.851,132.851,635499994.0
2005-06-20 18:43:00,132.85,132.856,132.838,132.849,229200001.0
2005-06-20 18:44:00,132.845,132.853,132.839,132.853,410099993.0
2005-06-20 18:45:00,132.851,132.865,132.848,132.858,283599998.0
2005-06-20 18:46:00,132.865,132.896,132.865,132.883,650300005.0
2005-06-20 18:47:00,132.88,132.898,132.88,132.882,174400004.0
2005-06-20 18:48:00,132.884,132.909,132.884,132.9,616999995.0
2005-06-20 18:49:00,132.904,132.917,132.901,132.91,570999998.0
2005-06-20 18:50:00,132.908,132.912,132.894,132.902,753200006.0
2005-06-20 18:51:00,132.902,132.913,132.901,132.907,513700000.0
2005-06-20 18:52:00,132.917,132.923,132.905,132.923,696299992.0
2005-06-20 18:53:00,132.918,132.94,132.917,132.92,933999999.0
2005-06-20 18:54:00,132.915,132.934,132.898,132.905,848800003.0
2005-06-20 18:55:00,132.902,132.923,132.899,132.905,915000002.0
2005-06-20 18:56:00,132.909,132.936,132.909,132.932,435600002.0
2005-06-20 18:57:00,132.939,132.949,132.92,132.92,513699996.0
2005-06-20 18:58:00,132.919,132.919,132.895,132.895,602399998.0
2005-06-20 18:59:00,132.893,132.915,132.89,132.915,756399994.0
2005-06-20 19:00:00,132.916,132.931,132.915,132.928,329200003.0
2005-06-20 19:01:00,132.93,132.936,132.918,132.936,344200000.0
2005-06-20 19:02:00,132.934,132.942,132.926,132.929,371299996.0
2005-06-20 19:03:00,132.925,132.944,132.924,132.935,852900003.0
2005-06-20 19:04:00,132.945,132.966,132.942,132.952,447800001.0
2005-06-20 19:05:00,132.962,132.965,132.949,132.95,534700002.0
2005-06-20 19:06:00,132.94,132.967,132.94,132.967,1161700002.0
2005-06-20 19:07:00,132.966,132.968,132.949,132.962,1143599994.0
2005-06-20 19:08:00,132.964,132.972,132.955,132.958,760600005.0
2005-06-20 19:09:00,132.956,132.981,132.95,132.969,829700000.0
2005-06-20 19:10:00,132.979,132.989,132.977,132.989,183600001.0
2005-06-20 19:11:00,132.988,133.002,132.982,132.985,366400001.0
2005-06-20 19:12:00,132.986,132.986,132.956,132.964,388399996.0
2005-06-20 19:13:00,132.967,132.973,132.964,132.973,171099997.0
2005-06-20 19:14:00,132.966,132.967,132.948,132.953,329100000.0
2005-06-20 19:15:00,132.945,132.955,132.942,132.948,1207899996.0
2005-06-20 19:16:00,132.953,132.955,132.942,132.955,573499999.0
2005-06-20 19:17:00,132.945,132.945,132.93,132.93,427599994.0
2005-06-20 19:18:00,132.925,132.925,132.911,132.919,265299995.0
2005-06-20 19:19:00,132.92,132.925,132.915,132.92,614700001.0
2005-06-20 19:20:00,132.925,132.925,132.913,132.92,315200000.0
2005-06-20 19:21:00,132.925,132.925,132.915,132.92,513499999.0
2005-06-20 19:22:00,132.916,132.916,132.903,132.904,40100000.0
2005-06-20 19:23:00,132.912,132.912,132.896,132.901,1195199996.0
2005-06-20 19:24:00,132.9,132.905,132.892,132.9,663599993.0
2005-06-20 19:25:00,132.898,132.905,132.892,132.9,375300000.0
2005-06-20 19:26:00,132.9,132.919,132.898,132.904,1080699997.0
2005-06-20 19:27:00,132.905,132.919,132.905,132.919,723799999.0
2005-06-20 19:28:00,132.92,132.925,132.912,132.918,555600007.0
2005-06-20 19:29:00,132.921,132.934,132.921,132.927,343999999.0
2005-06-20 19:30:00,132.93,132.933,132.913,132.928,669100001.0
2005-06-20 19:31:00,132.927,132.931,132.909,132.922,593600001.0
2005-06-20 19:32:00,132.922,132.941,132.922,132.936,691500001.0
2005-06-20 19:33:00,132.94,132.947,132.935,132.945,430399997.0
2005-06-20 19:34:00,132.94,132.94,132.92,132.93,932799999.0
2005-06-20 19:35:00,132.934,132.941,132.925,132.931,728000006.0
2005-06-20 19:36:00,132.938,132.961,132.937,132.943,415500004.0
2005-06-20 19:37:00,132.935,132.948,132.931,132.931,68299999.0
2005-06-20 19:38:00,132.925,132.925,132.903,132.91,535499998.0
2005-06-20 19:39:00,132.92,132.936,132.918,132.918,752899999.0
2005-06-20 19:40:00,132.919,132.919,132.899,132.907,519500001.0
2005-06-20 19:41:00,132.907,132.922,132.905,132.905,933999997.0
2005-06-20 19:42:00,132.911,132.929,132.909,132.923,495999995.0
2005-06-20 19:43:00,132.93,132.93,132.903,132.903,187599999.0
2005-06-20 19:44:00,132.905,132.917,132.903,132.909,437000001.0
2005-06-20 19:45:00,132.916,132.948,132.911,132.94,102799998.0
2005-06-20 19:46:00,132.91,132.915,132.905,132.91,463599999.0
2005-06-20 19:47:00,132.91,132.913,132.901,132.908,148100000.0
2005-06-20 19:48:00,132.908,132.917,132.902,132.908,857599994.0
2005-06-20 19:49:00,132.897,132.903,132.892,132.897,292199999.0
2005-06-20 19:50:00,132.9,132.905,132.895,132.9,333600001.0
2005-06-20 19:51:00,132.9,132.9,132.895,132.895,328099996.0
2005-06-20 19:52:00,132.904,132.913,132.901,132.905,599200000.0
2005-06-20 19:53:00,132.909,132.918,132.899,132.918,486900003.0
2005-06-20 19:54:00,132.917,132.924,132.913,132.924,298100000.0
2005-06-20 19:55:00,132.927,132.934,132.922,132.922,352899994.0
2005-06-20 19:56:00,132.925,132.935,132.921,132.929,345100003.0
2005-06-20 19:57:00,132.923,132.94,132.92,132.927,671699997.0
2005-06-20 19:58:00,132.934,132.947,132.931,132.936,421299998.0
2005-06-20 19:59:00,132.94,132.945,132.935,132.938,546600003.0
2005-06-20 20:00:00,132.952,132.972,132.952,132.959,193199997.0
2005-06-20 20:01:00,132.956,132.96,132.939,132.943,323099999.0
2005-06-20 20:02:00,132.937,132.947,132.922,132.93,289400001.0
2005-06-20 20:03:00,132.932,132.935,132.915,132.915,279500000.0
2005-06-20 20:04:00,132.916,132.916,132.895,132.895,410600003.0
2005-06-20 20:05:00,132.89,132.909,132.878,132.888,731300002.0
2005-06-20 20:06:00,132.904,132.904,132.89,132.898,750199998.0
2005-06-20 20:07:00,132.895,132.909,132.894,132.9,336699997.0
2005-06-20 20:08:00,132.902,132.915,132.902,132.909,685400002.0
2005-06-20 20:09:00,132.905,132.905,132.892,132.905,395999997.0
2005-06-20 20:10:00,132.9,132.907,132.89,132.907,367899997.0
2005-06-20 20:11:00,132.911,132.911,132.894,132.898,929799996.0
2005-06-20 20:12:00,132.893,132.908,132.893,132.9,1080900002.0
2005-06-20 20:13:00,132.89,132.901,132.888,132.888,286099998.0
2005-06-20 20:14:00,132.879,132.888,132.86,132.86,492300005.0
2005-06-20 20:15:00,132.861,132.861,132.84,132.845,671099999.0
2005-06-20 20:16:00,132.843,132.862,132.839,132.846,518300000.0
2005-06-20 20:17:00,132.845,132.85,132.842,132.848,269000002.0
2005-06-20 20:18:00,132.851,132.858,132.85,132.858,234899995.0
2005-06-20 20:19:00,132.862,132.873,132.858,132.858,399199999.0
2005-06-20 20:20:00,132.855,132.86,132.85,132.858,278900001.0
2005-06-20 20:21:00,132.862,132.874,132.86,132.868,533799998.0
2005-06-20 20:22:00,132.867,132.867,132.848,132.864,407999999.0
2005-06-20 20:23:00,132.864,132.884,132.863,132.875,496600000.0
2005-06-20 20:24:00,132.882,132.903,132.882,132.9,253100000.0
2005-06-20 20:25:00,132.914,132.933,132.914,132.92,559700000.0
2005-06-20 20:26:00,132.919,132.92,132.908,132.912,260400001.0
2005-06-20 20:27:00,132.914,132.934,132.914,132.922,761600001.0
2005-06-20 20:28:00,132.912,132.92,132.907,132.912,973000001.0
2005-06-20 20:29:00,132.91,132.922,132.906,132.911,1133900004.0
2005-06-20 20:30:00,132.911,132.929,132.911,132.921,1914099988.0
2005-06-20 20:31:00,132.921,132.929,132.91,132.914,1160300000.0
2005-06-20 20:32:00,132.908,132.912,132.894,132.908,1158399997.0
2005-06-20 20:33:00,132.905,132.912,132.891,132.912,608000001.0
2005-06-20 20:34:00,132.909,132.92,132.899,132.909,438999992.0
2005-06-20 20:35:00,132.918,132.921,132.907,132.912,238200001.0
2005-06-20 20:36:00,132.908,132.91,132.896,132.908,669000008.0
2005-06-20 20:37:00,132.906,132.906,132.883,132.883,573899996.0
2005-06-20 20:38:00,132.887,132.893,132.877,132.881,942399996.0
2005-06-20 20:39:00,132.881,132.887,132.865,132.865,831400000.0
2005-06-20 20:40:00,132.871,132.88,132.858,132.874,1009500003.0
2005-06-20 20:41:00,132.875,132.889,132.874,132.88,307599996.0
2005-06-20 20:42:00,132.882,132.889,132.874,132.882,336499999.0
2005-06-20 20:43:00,132.885,132.905,132.884,132.887,418699999.0
2005-06-20 20:44:00,132.891,132.911,132.889,132.893,792000003.0
2005-06-20 20:45:00,132.897,132.906,132.886,132.886,660499996.0
2005-06-20 20:46:00,132.891,132.907,132.889,132.9,732400005.0
2005-06-20 20:47:00,132.892,132.904,132.884,132.894,805000000.0
2005-06-20 20:48:00,132.895,132.905,132.895,132.895,644199993.0
2005-06-20 20:49:00,132.9,132.905,132.895,132.905,354900005.0
2005-06-20 20:50:00,132.898,132.9,132.881,132.885,1152700002.0
2005-06-20 20:51:00,132.886,132.903,132.881,132.897,521400000.0
2005-06-20 20:52:00,132.898,132.898,132.875,132.875,201799997.0
2005-06-20 20:53:00,132.87,132.882,132.864,132.882,884199998.0
2005-06-20 20:54:00,132.88,132.892,132.88,132.892,275099996.0
2005-06-20 20:55:00,132.895,132.91,132.891,132.893,829099993.0
2005-06-20 20:56:00,132.885,132.901,132.885,132.886,873199994.0
2005-06-20 20:57:00,132.888,132.906,132.887,132.893,749100006.0
2005-06-20 20:58:00,132.895,132.895,132.856,132.856,1208599998.0
2005-06-20 20:59:00,132.853,132.869,132.846,132.852,1054299994.0
2005-06-20 21:00:00,132.851,132.869,132.849,132.861,1153300002.0
2005-06-20 21:01:00,132.862,132.862,132.841,132.848,837700004.0
2005-06-20 21:02:00,132.843,132.865,132.843,132.844,643300002.0
2005-06-20 21:03:00,132.845,132.855,132.84,132.845,826199999.0
2005-06-20 21:04:00,132.855,132.859,132.845,132.85,606699997.0
2005-06-20 21:05:00,132.845,132.846,132.81,132.834,513099999.0
2005-06-20 21:06:00,132.832,132.839,132.822,132.828,549899999.0
2005-06-20 21:07:00,132.832,132.843,132.827,132.833,667099999.0
2005-06-20 21:08:00,132.832,132.838,132.826,132.826,376499999.0
2005-06-20 21:09:00,132.835,132.844,132.835,132.84,215300001.0
2005-06-20 21:10:00,132.839,132.842,132.829,132.832,332700003.0
2005-06-20 21:11:00,132.825,132.835,132.819,132.835,243799996.0
2005-06-20 21:12:00,132.842,132.855,132.834,132.834,374700000.0
2005-06-20 21:13:00,132.832,132.843,132.832,132.838,555299997.0
2005-06-20 21:14:00,132.825,132.838,132.825,132.837,728700000.0
2005-06-20 21:15:00,132.837,132.837,132.825,132.826,948799998.0
2005-06-20 21:16:00,132.825,132.838,132.822,132.838,606799993.0
2005-06-20 21:17:00,132.844,132.858,132.841,132.856,708900001.0
2005-06-20 21:18:00,132.855,132.863,132.847,132.857,320199997.0
2005-06-20 21:19:00,132.854,132.863,132.849,132.853,557999999.0
2005-06-20 21:20:00,132.86,132.872,132.858,132.868,1098100002.0
2005-06-20 21:21:00,132.869,132.881,132.858,132.866,596200005.0
2005-06-20 21:22:00,132.866,132.879,132.862,132.87,898600003.0
2005-06-20 21:23:00,132.879,132.881,132.871,132.872,654999999.0
2005-06-20 21:24:00,132.871,132.874,132.851,132.851,459700000.0
2005-06-20 21:25:00,132.864,132.864,132.844,132.857,584800002.0
2005-06-20 21:26:00,132.873,132.874,132.827,132.868,383399998.0
2005-06-20 21:27:00,132.859,132.859,132.845,132.852,189099995.0
2005-06-20 21:28:00,132.845,132.856,132.844,132.844,81900000.0
2005-06-20 21:29:00,132.837,132.839,132.822,132.826,255199998.0
2005-06-20 21:30:00,132.812,132.827,132.811,132.816,254700001.0
2005-06-20 21:31:00,132.842,132.854,132.828,132.83,80400000.0
2005-06-20 21:32:00,132.816,132.819,132.795,132.803,497699999.0
2005-06-20 21:33:00,132.791,132.818,132.787,132.816,154899998.0
2005-06-20 21:34:00,132.82,132.825,132.814,132.818,210700000.0
2005-06-20 21:35:00,132.811,132.823,132.809,132.809,220799999.0
2005-06-20 21:36:00,132.805,132.805,132.785,132.795,319000005.0
2005-06-20 21:37:00,132.795,132.795,132.777,132.777,115999997.0
2005-06-20 21:38:00,132.778,132.778,132.769,132.778,132199999.0
2005-06-20 21:39:00,132.78,132.78,132.772,132.78,185299998.0
2005-06-20 21:40:00,132.782,132.801,132.782,132.786,178899998.0
2005-06-20 21:41:00,132.783,132.783,132.769,132.774,108700001.0
2005-06-20 21:42:00,132.776,132.784,132.775,132.775,256600000.0
2005-06-20 21:43:00,132.772,132.789,132.772,132.779,295600001.0
2005-06-20 21:44:00,132.779,132.783,132.771,132.778,540100001.0
2005-06-20 21:45:00,132.781,132.791,132.78,132.781,329599999.0
2005-06-20 21:46:00,132.781,132.795,132.781,132.785,656499998.0
2005-06-20 21:47:00,132.79,132.8,132.785,132.795,351700003.0
2005-06-20 21:48:00,132.79,132.793,132.784,132.787,155099998.0
2005-06-20 21:49:00,132.775,132.785,132.775,132.78,116800000.0
2005-06-20 21:50:00,132.785,132.785,132.782,132.785,97200002.0
2005-06-20 21:51:00,132.782,132.785,132.78,132.785,164399998.0
2005-06-20 21:52:00,132.776,132.791,132.776,132.784,105500002.0
2005-06-20 21:53:00,132.788,132.792,132.787,132.787,122300000.0
2005-06-20 21:54:00,132.788,132.792,132.781,132.782,69100000.0
2005-06-20 21:55:00,132.787,132.788,132.782,132.782,92299999.0
2005-06-20 21:56:00,132.785,132.785,132.785,132.785,74000000.0
2005-06-20 21:57:00,132.788,132.792,132.786,132.789,91699997.0
2005-06-20 21:58:00,132.79,132.792,132.781,132.788,96399998.0
2005-06-20 21:59:00,132.78,132.785,132.78,132.78,101200000.0
2005-06-20 22:00:00,132.78,132.785,132.777,132.777,196900000.0
2005-06-20 22:01:00,132.785,132.796,132.78,132.78,388399997.0
2005-06-20 22:02:00,132.782,132.792,132.779,132.786,469200003.0
2005-06-20 22:03:00,132.792,132.809,132.792,132.8,159000002.0
2005-06-20 22:04:00,132.805,132.808,132.798,132.802,326900001.0
2005-06-20 22:05:00,132.797,132.808,132.796,132.808,67399999.0
2005-06-20 22:06:00,132.808,132.808,132.792,132.792,101100000.0
2005-06-20 22:07:00,132.794,132.805,132.794,132.803,105999999.0
2005-06-20 22:08:00,132.802,132.802,132.79,132.797,165500000.0
2005-06-20 22:09:00,132.789,132.789,132.782,132.782,74300000.0
2005-06-20 22:10:00,132.781,132.789,132.78,132.789,112299999.0
2005-06-20 22:11:00,132.787,132.8,132.787,132.798,126700000.0
2005-06-20 22:12:00,132.798,132.805,132.792,132.792,177199999.0
2005-06-20 22:13:00,132.79,132.798,132.785,132.793,110500000.0
2005-06-20 22:14:00,132.795,132.795,132.788,132.788,87700001.0
2005-06-20 22:15:00,132.79,132.795,132.785,132.785,238699996.0
2005-06-20 22:16:00,132.788,132.793,132.783,132.793,99399998.0
2005-06-20 22:17:00,132.79,132.79,132.781,132.781,38800000.0
2005-06-20 22:18:00,132.78,132.78,132.78,132.78,89600000.0
2005-06-20 22:19:00,132.78,132.785,132.78,132.78,76300000.0
2005-06-20 22:20:00,132.78,132.78,132.775,132.778,66300001.0
2005-06-20 22:21:00,132.785,132.785,132.78,132.783,84600001.0
2005-06-20 22:22:00,132.783,132.785,132.777,132.78,160700003.0
2005-06-20 22:23:00,132.783,132.797,132.783,132.797,289099999.0
2005-06-20 22:24:00,132.798,132.798,132.787,132.789,143400000.0
2005-06-20 22:25:00,132.788,132.795,132.785,132.785,237500001.0
2005-06-20 22:26:00,132.766,132.766,132.704,132.754,134599997.0
2005-06-20 22:27:00,132.751,132.759,132.725,132.742,705099997.0
2005-06-20 22:28:00,132.745,132.746,132.727,132.742,257700001.0
2005-06-20 22:29:00,132.74,132.747,132.74,132.747,25900000.0
2005-06-20 22:30:00,132.751,132.758,132.751,132.758,68500000.0
2005-06-20 22:31:00,132.76,132.765,132.753,132.753,153000002.0
2005-06-20 22:32:00,132.753,132.76,132.75,132.755,279300004.0
2005-06-20 22:33:00,132.765,132.783,132.765,132.78,217000000.0
2005-06-20 22:34:00,132.772,132.786,132.769,132.786,166399997.0
2005-06-20 22:35:00,132.787,132.789,132.78,132.78,60800000.0
2005-06-20 22:36:00,132.787,132.798,132.787,132.793,390799997.0
2005-06-20 22:37:00,132.795,132.8,132.792,132.795,193499997.0
2005-06-20 22:38:00,132.795,132.8,132.79,132.795,153099999.0
2005-06-20 22:39:00,132.792,132.797,132.779,132.785,226899999.0
2005-06-20 22:40:00,132.786,132.799,132.782,132.797,364000001.0
2005-06-20 22:41:00,132.8,132.804,132.785,132.785,111500000.0
2005-06-20 22:42:00,132.789,132.789,132.772,132.782,230400001.0
2005-06-20 22:43:00,132.79,132.79,132.78,132.78,125899998.0
2005-06-20 22:44:00,132.783,132.79,132.782,132.782,283100000.0
2005-06-20 22:45:00,132.782,132.788,132.775,132.782,256500000.0
2005-06-20 22:46:00,132.785,132.79,132.783,132.79,181800002.0
2005-06-20 22:47:00,132.792,132.797,132.791,132.796,137200000.0
2005-06-20 22:48:00,132.791,132.791,132.763,132.785,230199997.0
2005-06-20 22:49:00,132.792,132.792,132.771,132.775,382999995.0
2005-06-20 22:50:00,132.774,132.779,132.772,132.775,90700001.0
2005-06-20 22:51:00,132.779,132.793,132.778,132.778,103699999.0
2005-06-20 22:52:00,132.773,132.777,132.76,132.777,244599998.0
2005-06-20 22:53:00,132.773,132.779,132.766,132.768,159199999.0
2005-06-20 22:54:00,132.77,132.782,132.77,132.782,99999999.0
2005-06-20 22:55:00,132.775,132.795,132.775,132.776,102000000.0
2005-06-20 22:56:00,132.775,132.777,132.76,132.777,134900001.0
2005-06-20 22:57:00,132.79,132.805,132.761,132.786,227899999.0
2005-06-20 22:58:00,132.777,132.777,132.761,132.77,120899999.0
2005-06-20 22:59:00,132.776,132.776,132.734,132.734,234999998.0
2005-06-20 23:00:00,132.772,132.781,132.742,132.771,100700000.0
2005-06-20 23:01:00,132.782,132.788,132.722,132.747,77799999.0
2005-06-20 23:02:00,132.749,132.759,132.724,132.737,133199999.0
2005-06-20 23:03:00,132.754,132.764,132.725,132.74,74700000.0
2005-06-20 23:04:00,132.752,132.757,132.714,132.727,168300001.0
2005-06-20 23:05:00,132.738,132.756,132.71,132.71,101400002.0
2005-06-20 23:06:00,132.698,132.742,132.698,132.736,83000002.0
2005-06-20 23:07:00,132.73,132.755,132.708,132.755,53400000.0
2005-06-20 23:08:00,132.725,132.743,132.706,132.743,139700002.0
2005-06-20 23:09:00,132.738,132.76,132.719,132.753,52800000.0
2005-06-20 23:10:00,132.717,132.74,132.696,132.7,58600000.0
2005-06-20 23:11:00,132.74,132.74,132.693,132.702,156200000.0
2005-06-20 23:12:00,132.69,132.743,132.677,132.735,130300001.0
2005-06-20 23:13:00,132.715,132.745,132.709,132.74,116699998.0
2005-06-20 23:14:00,132.735,132.745,132.692,132.698,102200001.0
2005-06-20 23:15:00,132.715,132.739,132.713,132.732,135400001.0
2005-06-20 23:16:00,132.74,132.75,132.711,132.725,52800000.0
2005-06-20 23:17:00,132.748,132.761,132.734,132.753,54000001.0
2005-06-20 23:18:00,132.72,132.775,132.716,132.727,123800001.0
2005-06-20 23:19:00,132.782,132.787,132.704,132.741,130299998.0
2005-06-20 23:20:00,132.741,132.746,132.728,132.746,86800000.0
2005-06-20 23:21:00,132.751,132.759,132.751,132.756,39200000.0
2005-06-20 23:22:00,132.776,132.801,132.776,132.795,104099998.0
2005-06-20 23:23:00,132.787,132.801,132.736,132.736,82900001.0
2005-06-20 23:24:00,132.723,132.774,132.723,132.755,46700000.0
2005-06-20 23:25:00,132.771,132.797,132.754,132.797,87600001.0
2005-06-20 23:26:00,132.81,132.82,132.8,132.8,109599999.0
2005-06-20 23:27:00,132.792,132.792,132.771,132.784,77799999.0
2005-06-20 23:28:00,132.776,132.776,132.765,132.765,134799998.0
2005-06-20 23:29:00,132.776,132.791,132.771,132.791,127800000.0
2005-06-20 23:30:00,132.803,132.815,132.791,132.809,94700000.0
2005-06-20 23:31:00,132.823,132.846,132.823,132.833,105899998.0
2005-06-20 23:32:00,132.814,132.826,132.808,132.811,45000000.0
2005-06-20 23:33:00,132.82,132.826,132.82,132.821,116500000.0
2005-06-20 23:34:00,132.815,132.821,132.813,132.818,40600000.0
2005-06-20 23:35:00,132.822,132.822,132.809,132.822,123599998.0
2005-06-20 23:36:00,132.82,132.829,132.816,132.829,138800000.0
2005-06-20 23:37:00,132.83,132.843,132.827,132.843,46700000.0
2005-06-20 23:38:00,132.841,132.857,132.802,132.857,118999999.0
2005-06-20 23:39:00,132.872,132.895,132.872,132.895,76200000.0
2005-06-20 23:40:00,132.885,132.885,132.863,132.863,89700001.0
2005-06-20 23:41:00,132.862,132.862,132.843,132.855,164299998.0
2005-06-20 23:42:00,132.867,132.869,132.833,132.839,74399999.0
2005-06-20 23:43:00,132.842,132.858,132.83,132.83,27400000.0
2005-06-20 23:44:00,132.816,132.829,132.816,132.829,97899998.0
2005-06-20 23:45:00,132.83,132.83,132.825,132.83,88799998.0
2005-06-20 23:46:00,132.838,132.842,132.838,132.842,20800000.0
2005-06-20 23:47:00,132.845,132.845,132.833,132.833,39000000.0
2005-06-20 23:48:00,132.825,132.83,132.822,132.83,91799999.0
2005-06-20 23:49:00,132.83,132.83,132.822,132.822,54699999.0
2005-06-20 23:50:00,132.835,132.85,132.835,132.848,39099999.0
2005-06-20 23:51:00,132.849,132.869,132.845,132.845,88299998.0
2005-06-20 23:52:00,132.845,132.855,132.843,132.845,104100000.0
2005-06-20 23:53:00,132.848,132.871,132.848,132.853,58000000.0
2005-06-20 23:54:00,132.848,132.857,132.836,132.855,150599997.0
2005-06-20 23:55:00,132.897,132.906,132.852,132.888,186899998.0
2005-06-20 23:56:00,132.856,132.859,132.842,132.856,163100000.0
2005-06-20 23:57:00,132.862,132.862,132.854,132.862,30900000.0
2005-06-20 23:58:00,132.844,132.86,132.81,132.86,128699999.0
2005-06-20 23:59:00,132.85,132.862,132.849,132.862,120899999.0
2005-06-21 00:00:00,132.856,132.87,132.854,132.862,170499997.0
2005-06-21 00:01:00,132.853,132.86,132.848,132.852,66299999.0
2005-06-21 00:02:00,132.858,132.86,132.853,132.86,69600001.0
2005-06-21 00:03:00,132.868,132.872,132.865,132.865,36600000.0
2005-06-21 00:04:00,132.87,132.873,132.865,132.87,57000002.0
2005-06-21 00:05:00,132.873,132.873,132.862,132.873,82300000.0
2005-06-21 00:06:00,132.875,132.875,132.87,132.87,24000000.0
2005-06-21 00:07:00,132.87,132.875,132.865,132.87,73799999.0
2005-06-21 00:08:00,132.867,132.896,132.867,132.88,93599999.0
2005-06-21 00:09:00,132.87,132.875,132.865,132.87,96200000.0
2005-06-21 00:10:00,132.866,132.866,132.844,132.844,30499999.0
2005-06-21 00:11:00,132.835,132.836,132.817,132.817,140899999.0
2005-06-21 00:12:00,132.806,132.806,132.792,132.805,76900000.0
2005-06-21 00:13:00,132.8,132.815,132.8,132.815,69200001.0
2005-06-21 00:14:00,132.814,132.814,132.8,132.813,95800002.0
2005-06-21 00:15:00,132.81,132.81,132.785,132.785,112100000.0
2005-06-21 00:16:00,132.79,132.806,132.782,132.806,98300000.0
2005-06-21 00:17:00,132.797,132.807,132.797,132.807,79700001.0
2005-06-21 00:18:00,132.799,132.812,132.797,132.806,110600000.0
2005-06-21 00:19:00,132.803,132.807,132.791,132.801,79200000.0
2005-06-21 00:20:00,132.791,132.798,132.786,132.798,104899997.0
2005-06-21 00:21:00,132.797,132.805,132.797,132.8,68000000.0
2005-06-21 00:22:00,132.797,132.801,132.792,132.792,73700002.0
2005-06-21 00:23:00,132.798,132.798,132.797,132.798,38300000.0
2005-06-21 00:24:00,132.805,132.805,132.795,132.795,151099998.0
2005-06-21 00:25:00,132.805,132.805,132.798,132.805,87800003.0
2005-06-21 00:26:00,132.799,132.801,132.796,132.796,56400000.0
2005-06-21 00:27:00,132.79,132.79,132.79,132.79,21600000.0
2005-06-21 00:28:00,132.782,132.807,132.765,132.769,116200001.0
2005-06-21 00:29:00,132.795,132.795,132.785,132.79,45600000.0
2005-06-21 00:30:00,132.805,132.839,132.799,132.806,89200000.0
2005-06-21 00:31:00,132.788,132.811,132.788,132.802,91999999.0
2005-06-21 00:32:00,132.808,132.808,132.808,132.808,7300000.0
2005-06-21 00:33:00,132.813,132.827,132.813,132.827,39200000.0
2005-06-21 00:34:00,132.831,132.847,132.819,132.819,60400000.0
2005-06-21 00:35:00,132.815,132.832,132.81,132.832,163499996.0
2005-06-21 00:36:00,132.835,132.837,132.831,132.833,66199999.0
2005-06-21 00:37:00,132.847,132.855,132.841,132.855,114900000.0
2005-06-21 00:38:00,132.843,132.843,132.823,132.836,106700002.0
2005-06-21 00:39:00,132.843,132.868,132.842,132.868,100300001.0
2005-06-21 00:40:00,132.865,132.865,132.837,132.837,82600002.0
2005-06-21 00:41:00,132.831,132.838,132.831,132.838,63100000.0
2005-06-21 00:42:00,132.842,132.879,132.839,132.879,96100000.0
2005-06-21 00:43:00,132.847,132.855,132.842,132.848,97199999.0
2005-06-21 00:44:00,132.849,132.856,132.842,132.842,107400002.0
2005-06-21 00:45:00,132.845,132.859,132.845,132.857,86500000.0
2005-06-21 00:46:00,132.857,132.86,132.853,132.859,47000001.0
2005-06-21 00:47:00,132.873,132.898,132.873,132.895,66999998.0
2005-06-21 00:48:00,132.902,132.902,132.888,132.897,93100001.0
2005-06-21 00:49:00,132.885,132.885,132.864,132.864,42700000.0
2005-06-21 00:50:00,132.858,132.861,132.848,132.861,24200000.0
2005-06-21 00:51:00,132.855,132.855,132.807,132.812,91500000.0
2005-06-21 00:52:00,132.812,132.831,132.812,132.824,33300000.0
2005-06-21 00:53:00,132.818,132.83,132.818,132.822,66399999.0
2005-06-21 00:54:00,132.822,132.839,132.82,132.836,87799999.0
2005-06-21 00:55:00,132.835,132.845,132.835,132.838,168799999.0
2005-06-21 00:56:00,132.845,132.867,132.845,132.867,91900000.0
2005-06-21 00:57:00,132.868,132.879,132.868,132.877,124099999.0
2005-06-21 00:58:00,132.882,132.891,132.864,132.864,101800000.0
2005-06-21 00:59:00,132.848,132.863,132.842,132.863,44800000.0
2005-06-21 01:00:00,132.862,132.87,132.861,132.861,63600001.0
2005-06-21 01:01:00,132.86,132.863,132.853,132.86,113800001.0
2005-06-21 01:02:00,132.86,132.875,132.851,132.869,86800001.0
2005-06-21 01:03:00,132.86,132.875,132.86,132.862,97800002.0
2005-06-21 01:04:00,132.853,132.876,132.853,132.876,127099999.0
2005-06-21 01:05:00,132.877,132.877,132.863,132.863,41600000.0
2005-06-21 01:06:00,132.86,132.86,132.857,132.857,13600000.0
2005-06-21 01:07:00,132.865,132.873,132.864,132.87,83199999.0
2005-06-21 01:08:00,132.867,132.867,132.862,132.862,26400000.0
2005-06-21 01:09:00,132.85,132.85,132.824,132.845,89200000.0
2005-06-21 01:10:00,132.841,132.841,132.817,132.822,131799999.0
2005-06-21 01:11:00,132.818,132.825,132.817,132.82,82000002.0
2005-06-21 01:12:00,132.827,132.83,132.821,132.83,174100001.0
2005-06-21 01:13:00,132.829,132.829,132.822,132.828,135999999.0
2005-06-21 01:14:00,132.839,132.854,132.839,132.847,11700000.0
2005-06-21 01:15:00,132.862,132.862,132.851,132.856,84800001.0
2005-06-21 01:16:00,132.859,132.859,132.826,132.843,80399999.0
2005-06-21 01:17:00,132.837,132.837,132.821,132.822,127400000.0
2005-06-21 01:18:00,132.821,132.821,132.81,132.81,57200000.0
2005-06-21 01:19:00,132.807,132.807,132.787,132.787,29200000.0
2005-06-21 01:20:00,132.782,132.791,132.768,132.768,108300000.0
2005-06-21 01:21:00,132.759,132.777,132.756,132.766,72699998.0
2005-06-21 01:22:00,132.764,132.786,132.764,132.786,94199999.0
2005-06-21 01:23:00,132.783,132.797,132.781,132.797,92500000.0
2005-06-21 01:24:00,132.783,132.783,132.752,132.752,29899999.0
2005-06-21 01:25:00,132.746,132.746,132.742,132.742,9300000.0
2005-06-21 01:26:00,132.735,132.743,132.725,132.74,195299998.0
2005-06-21 01:27:00,132.742,132.742,132.732,132.737,41700000.0
2005-06-21 01:28:00,132.738,132.753,132.738,132.753,85100000.0
2005-06-21 01:29:00,132.752,132.752,132.74,132.75,65400002.0
2005-06-21 01:30:00,132.748,132.748,132.72,132.735,147500001.0
2005-06-21 01:31:00,132.73,132.733,132.724,132.728,220200004.0
2005-06-21 01:32:00,132.714,132.722,132.709,132.722,111800000.0
2005-06-21 01:33:00,132.723,132.73,132.718,132.722,65300000.0
2005-06-21 01:34:00,132.731,132.742,132.727,132.737,82400000.0
2005-06-21 01:35:00,132.742,132.742,132.73,132.742,78099999.0
2005-06-21 01:36:00,132.744,132.759,132.744,132.751,47300000.0
2005-06-21 01:37:00,132.762,132.768,132.757,132.757,87899998.0
2005-06-21 01:38:00,132.763,132.772,132.762,132.762,48799999.0
2005-06-21 01:39:00,132.77,132.778,132.765,132.778,71100000.0
2005-06-21 01:40:00,132.776,132.776,132.756,132.761,93100002.0
2005-06-21 01:41:00,132.753,132.753,132.74,132.745,50100000.0
2005-06-21 01:42:00,132.757,132.765,132.743,132.765,83900001.0
2005-06-21 01:43:00,132.757,132.757,132.745,132.745,42100000.0
2005-06-21 01:44:00,132.73,132.74,132.723,132.723,119000001.0
2005-06-21 01:45:00,132.723,132.746,132.715,132.745,69099999.0
2005-06-21 01:46:00,132.742,132.761,132.742,132.761,24700000.0
2005-06-21 01:47:00,132.765,132.777,132.765,132.774,99100001.0
2005-06-21 01:48:00,132.768,132.776,132.768,132.773,67900001.0
2005-06-21 01:49:00,132.773,132.779,132.767,132.779,41100000.0
2005-06-21 01:50:00,132.77,132.781,132.77,132.78,64700000.0
2005-06-21 01:51:00,132.772,132.772,132.745,132.752,69999999.0
2005-06-21 01:52:00,132.755,132.785,132.755,132.785,127599998.0
2005-06-21 01:53:00,132.787,132.802,132.77,132.802,98299999.0
2005-06-21 01:54:00,132.82,132.823,132.769,132.769,84200001.0
2005-06-21 01:55:00,132.79,132.793,132.783,132.788,42400000.0
2005-06-21 01:56:00,132.783,132.796,132.783,132.784,171499998.0
2005-06-21 01:57:00,132.765,132.765,132.755,132.755,17600000.0
2005-06-21 01:58:00,132.753,132.757,132.753,132.757,7000000.0
2005-06-21 01:59:00,132.755,132.755,132.737,132.749,49400000.0
2005-06-21 02:00:00,132.753,132.756,132.746,132.746,72000002.0
2005-06-21 02:01:00,132.741,132.741,132.695,132.695,70400000.0
2005-06-21 02:02:00,132.688,132.716,132.681,132.716,45000000.0
2005-06-21 02:03:00,132.728,132.728,132.714,132.72,148700001.0
2005-06-21 02:04:00,132.724,132.726,132.724,132.726,27200000.0
2005-06-21 02:05:00,132.73,132.757,132.73,132.743,132099997.0
2005-06-21 02:06:00,132.746,132.759,132.743,132.755,92000000.0
2005-06-21 02:07:00,132.752,132.774,132.75,132.77,123900000.0
2005-06-21 02:08:00,132.775,132.775,132.766,132.768,91800000.0
2005-06-21 02:09:00,132.777,132.777,132.767,132.767,87100000.0
2005-06-21 02:10:00,132.757,132.765,132.749,132.765,79100002.0
2005-06-21 02:11:00,132.767,132.772,132.759,132.772,100100001.0
2005-06-21 02:12:00,132.772,132.775,132.761,132.761,90999999.0
2005-06-21 02:13:00,132.787,132.787,132.77,132.77,32300000.0
2005-06-21 02:14:00,132.769,132.784,132.769,132.78,106099999.0
2005-06-21 02:15:00,132.792,132.8,132.784,132.784,56200000.0
2005-06-21 02:16:00,132.772,132.783,132.769,132.782,81600000.0
2005-06-21 02:17:00,132.783,132.795,132.783,132.783,138300001.0
2005-06-21 02:18:00,132.786,132.809,132.786,132.798,116899999.0
2005-06-21 02:19:00,132.79,132.795,132.788,132.79,127000000.0
2005-06-21 02:20:00,132.802,132.814,132.796,132.796,58100000.0
2005-06-21 02:21:00,132.8,132.817,132.795,132.806,66400000.0
2005-06-21 02:22:00,132.803,132.804,132.791,132.8,52100000.0
2005-06-21 02:23:00,132.798,132.81,132.796,132.802,95200000.0
2005-06-21 02:24:00,132.796,132.802,132.788,132.802,163599999.0
2005-06-21 02:25:00,132.793,132.797,132.784,132.784,86000001.0
2005-06-21 02:26:00,132.778,132.786,132.777,132.782,90300001.0
2005-06-21 02:27:00,132.775,132.775,132.767,132.769,117599998.0
2005-06-21 02:28:00,132.762,132.762,132.751,132.756,17200000.0
2005-06-21 02:29:00,132.757,132.762,132.75,132.75,113699998.0
2005-06-21 02:30:00,132.747,132.748,132.743,132.743,43800000.0
2005-06-21 02:31:00,132.752,132.763,132.752,132.761,76700000.0
2005-06-21 02:32:00,132.762,132.772,132.758,132.761,85999999.0
2005-06-21 02:33:00,132.756,132.763,132.754,132.763,19800000.0
2005-06-21 02:34:00,132.758,132.758,132.749,132.758,92000000.0
2005-06-21 02:35:00,132.743,132.743,132.705,132.723,45600000.0
2005-06-21 02:36:00,132.729,132.733,132.72,132.722,113199998.0
2005-06-21 02:37:00,132.714,132.714,132.677,132.677,99600000.0
2005-06-21 02:38:00,132.689,132.689,132.673,132.684,78599999.0
2005-06-21 02:39:00,132.682,132.685,132.675,132.675,94999999.0
2005-06-21 02:40:00,132.675,132.693,132.675,132.681,126400001.0
2005-06-21 02:41:00,132.679,132.679,132.674,132.674,42299999.0
2005-06-21 02:42:00,132.663,132.679,132.663,132.67,100699999.0
2005-06-21 02:43:00,132.667,132.676,132.667,132.673,136000002.0
2005-06-21 02:44:00,132.663,132.663,132.64,132.649,46000000.0
2005-06-21 02:45:00,132.652,132.666,132.648,132.665,56100001.0
2005-06-21 02:46:00,132.672,132.675,132.655,132.655,96200000.0
2005-06-21 02:47:00,132.649,132.649,132.594,132.619,91499999.0
2005-06-21 02:48:00,132.635,132.641,132.627,132.634,147000000.0
2005-06-21 02:49:00,132.633,132.633,132.615,132.625,50600000.0
2005-06-21 02:50:00,132.627,132.629,132.612,132.613,117499999.0
2005-06-21 02:51:00,132.612,132.631,132.612,132.626,78200000.0
2005-06-21 02:52:00,132.624,132.641,132.62,132.641,61499999.0
2005-06-21 02:53:00,132.638,132.638,132.625,132.631,52800000.0
2005-06-21 02:54:00,132.648,132.681,132.648,132.681,27800000.0
2005-06-21 02:55:00,132.687,132.756,132.682,132.756,60600000.0
2005-06-21 02:56:00,132.743,132.743,132.715,132.718,120700001.0
2005-06-21 02:57:00,132.712,132.712,132.708,132.708,8800000.0
2005-06-21 02:58:00,132.708,132.708,132.707,132.707,10400000.0
2005-06-21 02:59:00,132.715,132.727,132.713,132.713,128199998.0
2005-06-21 03:00:00,132.719,132.719,132.711,132.711,27200000.0
2005-06-21 03:01:00,132.721,132.721,132.713,132.717,65800000.0
2005-06-21 03:02:00,132.707,132.707,132.694,132.7,88400001.0
2005-06-21 03:03:00,132.705,132.715,132.705,132.715,66100000.0
2005-06-21 03:04:00,132.706,132.706,132.704,132.704,24000001.0
2005-06-21 03:05:00,132.704,132.71,132.702,132.705,220800001.0
2005-06-21 03:06:00,132.702,132.705,132.697,132.697,81499998.0
2005-06-21 03:07:00,132.697,132.701,132.685,132.692,153799998.0
2005-06-21 03:08:00,132.681,132.684,132.681,132.684,19200000.0
2005-06-21 03:09:00,132.691,132.691,132.675,132.682,61700001.0
2005-06-21 03:10:00,132.683,132.683,132.668,132.671,84100000.0
2005-06-21 03:11:00,132.683,132.686,132.678,132.68,83899998.0
2005-06-21 03:12:00,132.675,132.691,132.674,132.682,59200000.0
2005-06-21 03:13:00,132.688,132.688,132.679,132.679,71900000.0
2005-06-21 03:14:00,132.669,132.669,132.654,132.655,116700000.0
2005-06-21 03:15:00,132.664,132.666,132.664,132.666,12000000.0
2005-06-21 03:16:00,132.657,132.657,132.643,132.648,150199998.0
2005-06-21 03:17:00,132.657,132.662,132.649,132.661,61400001.0
2005-06-21 03:18:00,132.657,132.665,132.657,132.665,13400000.0
2005-06-21 03:19:00,132.66,132.66,132.66,132.66,23599999.0
2005-06-21 03:20:00,132.657,132.665,132.655,132.655,83900002.0
2005-06-21 03:21:00,132.668,132.674,132.662,132.669,180400000.0
2005-06-21 03:22:00,132.673,132.688,132.669,132.688,95799999.0
2005-06-21 03:23:00,132.673,132.678,132.672,132.673,125700002.0
2005-06-21 03:24:00,132.68,132.682,132.668,132.677,59399999.0
2005-06-21 03:25:00,132.678,132.683,132.67,132.68,135399998.0
2005-06-21 03:26:00,132.681,132.681,132.671,132.671,59200000.0
2005-06-21 03:27:00,132.676,132.679,132.676,132.679,27600001.0
2005-06-21 03:28:00,132.676,132.676,132.674,132.674,50299998.0
2005-06-21 03:29:00,132.67,132.67,132.67,132.67,51600000.0
2005-06-21 03:30:00,132.669,132.687,132.669,132.684,96700000.0
2005-06-21 03:31:00,132.68,132.688,132.68,132.688,59200000.0
2005-06-21 03:32:00,132.687,132.692,132.679,132.688,72699999.0
2005-06-21 03:33:00,132.69,132.698,132.682,132.69,116700000.0
2005-06-21 03:34:00,132.686,132.692,132.677,132.682,111400001.0
2005-06-21 03:35:00,132.676,132.676,132.666,132.666,28399999.0
2005-06-21 03:36:00,132.669,132.681,132.669,132.681,12000000.0
2005-06-21 03:37:00,132.685,132.685,132.68,132.68,8800000.0
2005-06-21 03:38:00,132.677,132.687,132.671,132.673,92200000.0
2005-06-21 03:39:00,132.678,132.684,132.673,132.673,54899999.0
2005-06-21 03:40:00,132.674,132.692,132.674,132.692,26500000.0
2005-06-21 03:41:00,132.688,132.689,132.684,132.689,56100000.0
2005-06-21 03:42:00,132.688,132.688,132.681,132.688,80699999.0
2005-06-21 03:43:00,132.69,132.69,132.685,132.685,18900000.0
2005-06-21 03:44:00,132.69,132.69,132.683,132.685,43700000.0
2005-06-21 03:45:00,132.69,132.695,132.685,132.695,54399999.0
2005-06-21 03:46:00,132.698,132.702,132.696,132.702,30200000.0
2005-06-21 03:47:00,132.697,132.7,132.684,132.687,40800000.0
2005-06-21 03:48:00,132.689,132.705,132.689,132.705,14400000.0
2005-06-21 03:49:00,132.708,132.712,132.708,132.712,8000000.0
2005-06-21 03:50:00,132.716,132.716,132.709,132.709,59500000.0
2005-06-21 03:51:00,132.715,132.715,132.71,132.71,67299999.0
2005-06-21 03:52:00,132.706,132.706,132.704,132.704,18900000.0
2005-06-21 03:53:00,132.698,132.701,132.692,132.701,55700000.0
2005-06-21 03:54:00,132.698,132.705,132.695,132.7,77600000.0
2005-06-21 03:55:00,132.696,132.704,132.696,132.704,19200000.0
2005-06-21 03:56:00,132.7,132.705,132.695,132.702,65800000.0
2005-06-21 03:57:00,132.715,132.725,132.677,132.69,105099998.0
2005-06-21 03:58:00,132.705,132.705,132.698,132.698,70600000.0
2005-06-21 03:59:00,132.695,132.7,132.695,132.7,94500002.0
2005-06-21 04:00:00,132.706,132.721,132.705,132.705,70000001.0
2005-06-21 04:01:00,132.705,132.719,132.705,132.719,59500000.0
2005-06-21 04:02:00,132.713,132.716,132.71,132.712,89900000.0
2005-06-21 04:03:00,132.718,132.721,132.707,132.707,26500000.0
2005-06-21 04:04:00,132.706,132.714,132.706,132.712,112200001.0
2005-06-21 04:05:00,132.703,132.715,132.703,132.715,8800000.0
2005-06-21 04:06:00,132.715,132.715,132.708,132.712,21400000.0
2005-06-21 04:07:00,132.711,132.711,132.691,132.691,64700000.0
2005-06-21 04:08:00,132.702,132.702,132.689,132.697,80699999.0
2005-06-21 04:09:00,132.695,132.707,132.695,132.7,109100000.0
2005-06-21 04:10:00,132.697,132.697,132.689,132.697,66600000.0
2005-06-21 04:11:00,132.699,132.71,132.699,132.705,79999998.0
2005-06-21 04:12:00,132.693,132.7,132.693,132.693,63599999.0
2005-06-21 04:13:00,132.7,132.708,132.7,132.708,35100000.0
2005-06-21 04:14:00,132.712,132.713,132.701,132.713,132600001.0
2005-06-21 04:15:00,132.719,132.758,132.719,132.758,134200003.0
2005-06-21 04:16:00,132.755,132.755,132.735,132.735,144399998.0
2005-06-21 04:17:00,132.738,132.743,132.732,132.742,71200000.0
2005-06-21 04:18:00,132.738,132.745,132.735,132.735,70600000.0
2005-06-21 04:19:00,132.735,132.747,132.735,132.747,75799999.0
2005-06-21 04:20:00,132.751,132.751,132.729,132.731,125300001.0
2005-06-21 04:21:00,132.742,132.753,132.741,132.749,82699999.0
2005-06-21 04:22:00,132.747,132.752,132.736,132.742,47100000.0
2005-06-21 04:23:00,132.743,132.751,132.735,132.751,66400000.0
2005-06-21 04:24:00,132.74,132.742,132.736,132.74,114700001.0
2005-06-21 04:25:00,132.733,132.739,132.733,132.733,31500000.0
2005-06-21 04:26:00,132.727,132.732,132.72,132.728,47199999.0
2005-06-21 04:27:00,132.725,132.726,132.704,132.726,82700002.0
2005-06-21 04:28:00,132.731,132.738,132.731,132.738,61500000.0
2005-06-21 04:29:00,132.734,132.739,132.73,132.73,80600001.0
2005-06-21 04:30:00,132.738,132.738,132.731,132.738,135000000.0
2005-06-21 04:31:00,132.735,132.745,132.735,132.74,70299999.0
2005-06-21 04:32:00,132.746,132.749,132.737,132.739,71200001.0
2005-06-21 04:33:00,132.758,132.765,132.75,132.758,87699999.0
2005-06-21 04:34:00,132.762,132.762,132.754,132.758,144500001.0
2005-06-21 04:35:00,132.755,132.757,132.754,132.754,22400000.0
2005-06-21 04:36:00,132.753,132.758,132.753,132.755,19400000.0
2005-06-21 04:37:00,132.764,132.775,132.757,132.757,70399999.0
2005-06-21 04:38:00,132.762,132.768,132.749,132.763,56400000.0
2005-06-21 04:39:00,132.77,132.775,132.765,132.765,19100000.0
2005-06-21 04:40:00,132.777,132.78,132.767,132.769,96399998.0
2005-06-21 04:41:00,132.765,132.765,132.755,132.765,53499999.0
2005-06-21 04:42:00,132.757,132.762,132.757,132.762,17399999.0
2005-06-21 04:43:00,132.76,132.76,132.757,132.757,40000000.0
2005-06-21 04:44:00,132.765,132.768,132.755,132.768,61600001.0
2005-06-21 04:45:00,132.76,132.765,132.755,132.755,85600001.0
2005-06-21 04:46:00,132.807,132.813,132.739,132.755,123800001.0
2005-06-21 04:47:00,132.765,132.765,132.755,132.765,136699997.0
2005-06-21 04:48:00,132.765,132.765,132.76,132.76,34400000.0
2005-06-21 04:49:00,132.76,132.76,132.755,132.76,137999998.0
2005-06-21 04:50:00,132.755,132.755,132.755,132.755,15200000.0
2005-06-21 04:51:00,132.76,132.76,132.76,132.76,4800000.0
2005-06-21 04:52:00,132.755,132.755,132.755,132.755,8000000.0
2005-06-21 04:53:00,132.756,132.756,132.754,132.754,26800000.0
2005-06-21 04:54:00,132.75,132.75,132.745,132.747,71600000.0
2005-06-21 04:55:00,132.749,132.756,132.749,132.755,78900001.0
2005-06-21 04:56:00,132.76,132.765,132.752,132.755,32000000.0
2005-06-21 04:57:00,132.755,132.764,132.755,132.758,106500001.0
2005-06-21 04:58:00,132.76,132.76,132.76,132.76,11800000.0
2005-06-21 04:59:00,132.758,132.77,132.758,132.767,56900000.0
2005-06-21 05:00:00,132.768,132.773,132.765,132.768,108499998.0
2005-06-21 05:01:00,132.767,132.776,132.762,132.762,114099999.0
2005-06-21 05:02:00,132.755,132.76,132.755,132.76,34400000.0
2005-06-21 05:03:00,132.758,132.758,132.738,132.752,101799999.0
2005-06-21 05:04:00,132.754,132.762,132.752,132.753,95700001.0
2005-06-21 05:05:00,132.747,132.755,132.747,132.755,47999999.0
2005-06-21 05:06:00,132.747,132.755,132.747,132.75,55700000.0
2005-06-21 05:07:00,132.748,132.758,132.747,132.747,94199998.0
2005-06-21 05:08:00,132.742,132.749,132.738,132.741,90000000.0
2005-06-21 05:09:00,132.748,132.748,132.742,132.747,54200000.0
2005-06-21 05:10:00,132.742,132.745,132.739,132.739,91500002.0
2005-06-21 05:11:00,132.753,132.753,132.734,132.747,82300001.0
2005-06-21 05:12:00,132.732,132.732,132.728,132.728,13900000.0
2005-06-21 05:13:00,132.728,132.728,132.722,132.723,53900002.0
2005-06-21 05:14:00,132.733,132.733,132.72,132.72,104299999.0
2005-06-21 05:15:00,132.729,132.729,132.726,132.726,43100000.0
2005-06-21 05:16:00,132.732,132.742,132.731,132.742,173299997.0
2005-06-21 05:17:00,132.735,132.76,132.735,132.752,165000002.0
2005-06-21 05:18:00,132.762,132.762,132.752,132.752,54600000.0
2005-06-21 05:19:00,132.742,132.749,132.737,132.747,66200001.0
2005-06-21 05:20:00,132.758,132.76,132.751,132.76,69500000.0
2005-06-21 05:21:00,132.763,132.791,132.763,132.791,85399998.0
2005-06-21 05:22:00,132.784,132.784,132.765,132.771,72800000.0
2005-06-21 05:23:00,132.762,132.775,132.762,132.775,72499998.0
2005-06-21 05:24:00,132.761,132.761,132.734,132.756,58899999.0
2005-06-21 05:25:00,132.754,132.754,132.733,132.733,72900001.0
2005-06-21 05:26:00,132.739,132.739,132.72,132.725,56000000.0
2005-06-21 05:27:00,132.73,132.73,132.725,132.725,15800000.0
2005-06-21 05:28:00,132.728,132.738,132.721,132.733,67700000.0
2005-06-21 05:29:00,132.732,132.733,132.714,132.733,36500000.0
2005-06-21 05:30:00,132.732,132.734,132.732,132.734,22400000.0
2005-06-21 05:31:00,132.737,132.742,132.727,132.742,80799998.0
2005-06-21 05:32:00,132.738,132.738,132.724,132.724,48999999.0
2005-06-21 05:33:00,132.728,132.737,132.717,132.727,101900000.0
2005-06-21 05:34:00,132.717,132.72,132.717,132.72,24800000.0
2005-06-21 05:35:00,132.72,132.725,132.72,132.725,36800000.0
2005-06-21 05:36:00,132.715,132.76,132.714,132.75,77100000.0
2005-06-21 05:37:00,132.712,132.725,132.712,132.72,55800000.0
2005-06-21 05:38:00,132.72,132.72,132.72,132.72,44000000.0
2005-06-21 05:39:00,132.72,132.72,132.72,132.72,35200001.0
2005-06-21 05:40:00,132.72,132.725,132.713,132.725,147300004.0
2005-06-21 05:41:00,132.72,132.72,132.715,132.715,61599999.0
2005-06-21 05:42:00,132.729,132.729,132.724,132.724,34900000.0
2005-06-21 05:43:00,132.738,132.743,132.732,132.733,124700002.0
2005-06-21 05:44:00,132.725,132.735,132.725,132.73,120700001.0
2005-06-21 05:45:00,132.73,132.738,132.725,132.738,99300000.0
2005-06-21 05:46:00,132.726,132.726,132.717,132.717,51100002.0
2005-06-21 05:47:00,132.704,132.704,132.691,132.698,70799999.0
2005-06-21 05:48:00,132.705,132.705,132.7,132.7,70100001.0
2005-06-21 05:49:00,132.7,132.7,132.67,132.677,84500001.0
2005-06-21 05:50:00,132.678,132.678,132.672,132.672,56000000.0
2005-06-21 05:51:00,132.678,132.68,132.678,132.68,69700000.0
2005-06-21 05:52:00,132.677,132.693,132.677,132.686,79900001.0
2005-06-21 05:53:00,132.692,132.701,132.688,132.69,91399999.0
2005-06-21 05:54:00,132.69,132.69,132.69,132.69,36400000.0
2005-06-21 05:55:00,132.69,132.695,132.685,132.69,69899999.0
2005-06-21 05:56:00,132.69,132.69,132.69,132.69,34400002.0
2005-06-21 05:57:00,132.69,132.69,132.69,132.69,31900000.0
2005-06-21 05:58:00,132.694,132.703,132.69,132.693,87300001.0
2005-06-21 05:59:00,132.688,132.7,132.684,132.69,149499997.0
2005-06-21 06:00:00,132.682,132.705,132.682,132.692,83300002.0
2005-06-21 06:01:00,132.687,132.697,132.687,132.697,16000000.0
2005-06-21 06:02:00,132.705,132.713,132.705,132.71,49600000.0
2005-06-21 06:03:00,132.711,132.727,132.708,132.723,152200000.0
2005-06-21 06:04:00,132.713,132.713,132.712,132.712,10000000.0
2005-06-21 06:05:00,132.7,132.707,132.696,132.707,62800002.0
2005-06-21 06:06:00,132.704,132.724,132.704,132.713,77200000.0
2005-06-21 06:07:00,132.702,132.713,132.693,132.693,64900000.0
2005-06-21 06:08:00,132.694,132.694,132.675,132.687,106900000.0
2005-06-21 06:09:00,132.686,132.69,132.68,132.689,76499999.0
2005-06-21 06:10:00,132.685,132.71,132.685,132.71,101899999.0
2005-06-21 06:11:00,132.713,132.722,132.689,132.722,128599999.0
2005-06-21 06:12:00,132.73,132.735,132.725,132.727,108199998.0
2005-06-21 06:13:00,132.717,132.731,132.717,132.718,38800000.0
2005-06-21 06:14:00,132.727,132.73,132.715,132.715,76600000.0
2005-06-21 06:15:00,132.722,132.732,132.709,132.714,137100001.0
2005-06-21 06:16:00,132.718,132.729,132.709,132.726,64699999.0
2005-06-21 06:17:00,132.725,132.735,132.71,132.725,152100002.0
2005-06-21 06:18:00,132.722,132.736,132.722,132.731,59099999.0
2005-06-21 06:19:00,132.732,132.732,132.717,132.725,93799999.0
2005-06-21 06:20:00,132.721,132.729,132.721,132.729,57399999.0
2005-06-21 06:21:00,132.724,132.732,132.723,132.723,62900002.0
2005-06-21 06:22:00,132.714,132.724,132.713,132.713,44700000.0
2005-06-21 06:23:00,132.719,132.728,132.712,132.727,198799996.0
2005-06-21 06:24:00,132.723,132.723,132.717,132.717,51100001.0
2005-06-21 06:25:00,132.718,132.723,132.71,132.72,69100000.0
2005-06-21 06:26:00,132.718,132.718,132.711,132.711,114900000.0
2005-06-21 06:27:00,132.718,132.727,132.717,132.725,43099999.0
2005-06-21 06:28:00,132.728,132.738,132.717,132.729,73199999.0
2005-06-21 06:29:00,132.725,132.725,132.715,132.715,67099999.0
2005-06-21 06:30:00,132.705,132.713,132.703,132.703,29600001.0
2005-06-21 06:31:00,132.714,132.724,132.713,132.715,77599999.0
2005-06-21 06:32:00,132.72,132.723,132.71,132.716,120600003.0
2005-06-21 06:33:00,132.72,132.722,132.72,132.72,100700001.0
2005-06-21 06:34:00,132.732,132.732,132.718,132.732,51000000.0
2005-06-21 06:35:00,132.737,132.753,132.737,132.753,52699999.0
2005-06-21 06:36:00,132.753,132.753,132.729,132.733,95000000.0
2005-06-21 06:37:00,132.738,132.738,132.723,132.735,134599996.0
2005-06-21 06:38:00,132.743,132.751,132.739,132.743,58999999.0
2005-06-21 06:39:00,132.734,132.741,132.725,132.741,73100000.0
2005-06-21 06:40:00,132.737,132.755,132.737,132.753,110000000.0
2005-06-21 06:41:00,132.759,132.769,132.755,132.765,42700000.0
2005-06-21 06:42:00,132.773,132.791,132.772,132.786,103800002.0
2005-06-21 06:43:00,132.786,132.786,132.77,132.781,112400000.0
2005-06-21 06:44:00,132.794,132.794,132.785,132.785,138599999.0
2005-06-21 06:45:00,132.788,132.788,132.781,132.786,108999997.0
2005-06-21 06:46:00,132.788,132.8,132.783,132.785,63199999.0
2005-06-21 06:47:00,132.788,132.788,132.769,132.77,78700001.0
2005-06-21 06:48:00,132.768,132.768,132.757,132.76,72000001.0
2005-06-21 06:49:00,132.762,132.762,132.752,132.752,89500000.0
2005-06-21 06:50:00,132.75,132.755,132.745,132.753,96200000.0
2005-06-21 06:51:00,132.75,132.755,132.743,132.75,81699998.0
2005-06-21 06:52:00,132.747,132.751,132.721,132.721,126300000.0
2005-06-21 06:53:00,132.733,132.743,132.731,132.743,94799999.0
2005-06-21 06:54:00,132.737,132.745,132.735,132.735,26200000.0
2005-06-21 06:55:00,132.735,132.75,132.735,132.738,108100000.0
2005-06-21 06:56:00,132.748,132.78,132.729,132.771,157299997.0
2005-06-21 06:57:00,132.738,132.738,132.728,132.732,45500000.0
2005-06-21 06:58:00,132.732,132.748,132.732,132.745,129600000.0
2005-06-21 06:59:00,132.748,132.753,132.743,132.749,113599999.0
2005-06-21 07:00:00,132.753,132.753,132.739,132.74,190500001.0
2005-06-21 07:01:00,132.732,132.738,132.729,132.737,51200000.0
2005-06-21 07:02:00,132.735,132.74,132.735,132.735,35000000.0
2005-06-21 07:03:00,132.74,132.74,132.735,132.74,136799999.0
2005-06-21 07:04:00,132.739,132.744,132.737,132.738,68600000.0
2005-06-21 07:05:00,132.732,132.742,132.727,132.739,90500002.0
2005-06-21 07:06:00,132.74,132.745,132.735,132.738,108399999.0
2005-06-21 07:07:00,132.742,132.742,132.725,132.725,43200000.0
2005-06-21 07:08:00,132.72,132.725,132.702,132.709,92799998.0
2005-06-21 07:09:00,132.712,132.722,132.711,132.711,62200000.0
2005-06-21 07:10:00,132.712,132.714,132.705,132.705,104799998.0
2005-06-21 07:11:00,132.708,132.708,132.696,132.707,176899997.0
2005-06-21 07:12:00,132.71,132.71,132.708,132.71,80600001.0
2005-06-21 07:13:00,132.708,132.715,132.704,132.715,130800002.0
2005-06-21 07:14:00,132.716,132.726,132.715,132.719,60000001.0
2005-06-21 07:15:00,132.717,132.729,132.714,132.714,91999999.0
2005-06-21 07:16:00,132.715,132.725,132.715,132.72,97200002.0
2005-06-21 07:17:00,132.712,132.714,132.697,132.714,16400000.0
2005-06-21 07:18:00,132.707,132.707,132.702,132.702,110799999.0
2005-06-21 07:19:00,132.69,132.69,132.685,132.685,25600000.0
2005-06-21 07:20:00,132.672,132.688,132.672,132.686,29800000.0
2005-06-21 07:21:00,132.687,132.692,132.676,132.677,91200001.0
2005-06-21 07:22:00,132.679,132.685,132.678,132.682,108000002.0
2005-06-21 07:23:00,132.695,132.695,132.688,132.692,94799998.0
2005-06-21 07:24:00,132.667,132.672,132.659,132.672,92099999.0
2005-06-21 07:25:00,132.661,132.661,132.645,132.645,91099999.0
2005-06-21 07:26:00,132.648,132.658,132.645,132.657,53600000.0
2005-06-21 07:27:00,132.665,132.674,132.661,132.661,70300000.0
2005-06-21 07:28:00,132.67,132.673,132.663,132.663,178299998.0
2005-06-21 07:29:00,132.655,132.665,132.655,132.66,117200000.0
2005-06-21 07:30:00,132.661,132.661,132.648,132.648,81499998.0
2005-06-21 07:31:00,132.65,132.66,132.647,132.647,83200000.0
2005-06-21 07:32:00,132.646,132.654,132.646,132.653,59999999.0
2005-06-21 07:33:00,132.66,132.664,132.652,132.652,104700000.0
2005-06-21 07:34:00,132.657,132.664,132.65,132.664,107299998.0
2005-06-21 07:35:00,132.657,132.657,132.639,132.647,101700000.0
2005-06-21 07:36:00,132.66,132.675,132.66,132.675,20500000.0
2005-06-21 07:37:00,132.696,132.721,132.696,132.708,59599999.0
2005-06-21 07:38:00,132.706,132.711,132.704,132.708,35900000.0
2005-06-21 07:39:00,132.703,132.708,132.697,132.702,107899999.0
2005-06-21 07:40:00,132.693,132.693,132.685,132.69,103800001.0
2005-06-21 07:41:00,132.689,132.699,132.673,132.673,214200001.0
2005-06-21 07:42:00,132.653,132.668,132.637,132.637,64300001.0
2005-06-21 07:43:00,132.641,132.65,132.636,132.636,84100000.0
2005-06-21 07:44:00,132.634,132.636,132.625,132.625,114200000.0
2005-06-21 07:45:00,132.615,132.635,132.615,132.635,105699998.0
2005-06-21 07:46:00,132.638,132.639,132.63,132.638,92900001.0
2005-06-21 07:47:00,132.644,132.656,132.644,132.656,30699999.0
2005-06-21 07:48:00,132.653,132.653,132.636,132.637,108700002.0
2005-06-21 07:49:00,132.635,132.635,132.619,132.627,117100001.0
2005-06-21 07:50:00,132.628,132.628,132.603,132.615,116600000.0
2005-06-21 07:51:00,132.617,132.632,132.617,132.631,55899999.0
2005-06-21 07:52:00,132.623,132.628,132.619,132.622,93899998.0
2005-06-21 07:53:00,132.634,132.66,132.634,132.66,43200000.0
2005-06-21 07:54:00,132.659,132.674,132.654,132.654,37000001.0
2005-06-21 07:55:00,132.652,132.663,132.645,132.647,98100000.0
2005-06-21 07:56:00,132.643,132.646,132.631,132.631,210000003.0
2005-06-21 07:57:00,132.632,132.646,132.622,132.622,136399999.0
2005-06-21 07:58:00,132.632,132.635,132.618,132.627,93200001.0
2005-06-21 07:59:00,132.627,132.64,132.626,132.628,31500000.0
2005-06-21 08:00:00,132.608,132.633,132.603,132.633,79899998.0
2005-06-21 08:01:00,132.655,132.664,132.65,132.65,21800000.0
2005-06-21 08:02:00,132.645,132.653,132.645,132.645,61800000.0
2005-06-21 08:03:00,132.63,132.649,132.63,132.64,95800000.0
2005-06-21 08:04:00,132.64,132.64,132.609,132.61,107200001.0
2005-06-21 08:05:00,132.608,132.618,132.605,132.615,58800000.0
2005-06-21 08:06:00,132.619,132.632,132.617,132.632,83600000.0
2005-06-21 08:07:00,132.625,132.625,132.615,132.618,96699998.0
2005-06-21 08:08:00,132.613,132.613,132.593,132.598,53200001.0
2005-06-21 08:09:00,132.598,132.601,132.593,132.599,64200000.0
2005-06-21 08:10:00,132.609,132.616,132.601,132.61,64700000.0
2005-06-21 08:11:00,132.623,132.625,132.609,132.625,143100003.0
2005-06-21 08:12:00,132.629,132.64,132.619,132.639,87399998.0
2005-06-21 08:13:00,132.647,132.666,132.634,132.634,105700002.0
2005-06-21 08:14:00,132.626,132.628,132.619,132.623,86899998.0
2005-06-21 08:15:00,132.618,132.618,132.612,132.618,107799997.0
2005-06-21 08:16:00,132.618,132.623,132.611,132.623,79399999.0
2005-06-21 08:17:00,132.622,132.627,132.622,132.627,42400000.0
2005-06-21 08:18:00,132.623,132.63,132.623,132.623,145800000.0
2005-06-21 08:19:00,132.625,132.625,132.625,132.625,4800000.0
2005-06-21 08:20:00,132.602,132.602,132.573,132.573,99100000.0
2005-06-21 08:21:00,132.577,132.591,132.574,132.574,102400001.0
2005-06-21 08:22:00,132.581,132.607,132.581,132.605,102099999.0
2005-06-21 08:23:00,132.597,132.615,132.582,132.615,145800003.0
2005-06-21 08:24:00,132.616,132.616,132.593,132.613,90400000.0
2005-06-21 08:25:00,132.607,132.607,132.596,132.607,108000001.0
2005-06-21 08:26:00,132.623,132.644,132.616,132.632,151700000.0
2005-06-21 08:27:00,132.641,132.652,132.641,132.641,81600002.0
2005-06-21 08:28:00,132.648,132.659,132.64,132.64,119499999.0
2005-06-21 08:29:00,132.648,132.662,132.648,132.661,143200000.0
2005-06-21 08:30:00,132.66,132.665,132.652,132.655,52799999.0
2005-06-21 08:31:00,132.67,132.672,132.662,132.662,51899999.0
2005-06-21 08:32:00,132.656,132.656,132.654,132.654,11200000.0
2005-06-21 08:33:00,132.646,132.646,132.633,132.633,83999999.0
2005-06-21 08:34:00,132.629,132.656,132.629,132.654,48600000.0
2005-06-21 08:35:00,132.65,132.661,132.645,132.645,77100001.0
2005-06-21 08:36:00,132.645,132.645,132.628,132.638,79200000.0
2005-06-21 08:37:00,132.645,132.647,132.635,132.647,142099998.0
2005-06-21 08:38:00,132.658,132.658,132.634,132.634,83099999.0
2005-06-21 08:39:00,132.63,132.635,132.625,132.635,109700000.0
2005-06-21 08:40:00,132.628,132.628,132.617,132.619,74099999.0
2005-06-21 08:41:00,132.607,132.617,132.592,132.615,123500000.0
2005-06-21 08:42:00,132.62,132.632,132.62,132.632,90600001.0
2005-06-21 08:43:00,132.632,132.64,132.63,132.637,86300000.0
2005-06-21 08:44:00,132.645,132.665,132.645,132.655,142100000.0
2005-06-21 08:45:00,132.657,132.657,132.616,132.616,100000000.0
2005-06-21 08:46:00,132.625,132.638,132.623,132.635,62200000.0
2005-06-21 08:47:00,132.629,132.645,132.629,132.639,44800000.0
2005-06-21 08:48:00,132.64,132.645,132.632,132.64,83999998.0
2005-06-21 08:49:00,132.624,132.655,132.624,132.655,79500000.0
2005-06-21 08:50:00,132.66,132.662,132.647,132.662,54600000.0
2005-06-21 08:51:00,132.664,132.664,132.65,132.656,98300002.0
2005-06-21 08:52:00,132.652,132.658,132.648,132.658,48200000.0
2005-06-21 08:53:00,132.657,132.657,132.64,132.643,40400000.0
2005-06-21 08:54:00,132.653,132.66,132.645,132.645,29800000.0
2005-06-21 08:55:00,132.647,132.648,132.644,132.647,47200000.0
2005-06-21 08:56:00,132.632,132.639,132.623,132.632,138500000.0
2005-06-21 08:57:00,132.631,132.64,132.624,132.624,250200006.0
2005-06-21 08:58:00,132.624,132.631,132.619,132.619,57300000.0
2005-06-21 08:59:00,132.618,132.631,132.618,132.627,99300001.0
2005-06-21 09:00:00,132.623,132.629,132.612,132.612,46100000.0
2005-06-21 09:01:00,132.617,132.635,132.617,132.617,59400000.0
2005-06-21 09:02:00,132.613,132.64,132.613,132.64,89500000.0
2005-06-21 09:03:00,132.648,132.668,132.639,132.668,93699998.0
2005-06-21 09:04:00,132.677,132.696,132.677,132.682,141399999.0
2005-06-21 09:05:00,132.675,132.697,132.675,132.697,116800004.0
2005-06-21 09:06:00,132.691,132.699,132.684,132.699,45500000.0
2005-06-21 09:07:00,132.695,132.695,132.682,132.687,46500000.0
2005-06-21 09:08:00,132.691,132.698,132.691,132.698,123899999.0
2005-06-21 09:09:00,132.69,132.702,132.689,132.702,123900001.0
2005-06-21 09:10:00,132.692,132.697,132.691,132.693,78100000.0
2005-06-21 09:11:00,132.7,132.7,132.677,132.695,92600001.0
2005-06-21 09:12:00,132.688,132.688,132.68,132.682,84599999.0
2005-06-21 09:13:00,132.685,132.689,132.685,132.685,59899999.0
2005-06-21 09:14:00,132.68,132.683,132.67,132.672,161499998.0
2005-06-21 09:15:00,132.669,132.669,132.659,132.662,44800000.0
2005-06-21 09:16:00,132.658,132.667,132.658,132.667,33600001.0
2005-06-21 09:17:00,132.683,132.684,132.674,132.674,94099999.0
2005-06-21 09:18:00,132.665,132.665,132.654,132.665,173099997.0
2005-06-21 09:19:00,132.64,132.64,132.635,132.64,112400000.0
2005-06-21 09:20:00,132.64,132.657,132.64,132.646,62300000.0
2005-06-21 09:21:00,132.653,132.654,132.648,132.648,97299999.0
2005-06-21 09:22:00,132.652,132.659,132.649,132.659,106900000.0
2005-06-21 09:23:00,132.658,132.681,132.653,132.681,44800000.0
2005-06-21 09:24:00,132.685,132.69,132.669,132.669,171299996.0
2005-06-21 09:25:00,132.664,132.677,132.664,132.677,19100000.0
2005-06-21 09:26:00,132.68,132.685,132.673,132.685,81900000.0
2005-06-21 09:27:00,132.694,132.694,132.662,132.669,140300001.0
2005-06-21 09:28:00,132.66,132.668,132.654,132.654,161999996.0
2005-06-21 09:29:00,132.642,132.642,132.633,132.633,5500000.0
2005-06-21 09:30:00,132.625,132.625,132.62,132.62,21600000.0
2005-06-21 09:31:00,132.608,132.613,132.601,132.613,61000000.0
2005-06-21 09:32:00,132.607,132.616,132.607,132.61,47200000.0
2005-06-21 09:33:00,132.607,132.614,132.58,132.58,120400002.0
2005-06-21 09:34:00,132.57,132.588,132.57,132.578,134800003.0
2005-06-21 09:35:00,132.575,132.598,132.575,132.59,81200000.0
2005-06-21 09:36:00,132.582,132.582,132.564,132.573,63200000.0
2005-06-21 09:37:00,132.552,132.582,132.548,132.548,183400001.0
2005-06-21 09:38:00,132.537,132.547,132.527,132.547,144300000.0
2005-06-21 09:39:00,132.546,132.546,132.537,132.54,93400000.0
2005-06-21 09:40:00,132.547,132.549,132.532,132.543,57600001.0
2005-06-21 09:41:00,132.545,132.556,132.541,132.541,84299998.0
2005-06-21 09:42:00,132.536,132.543,132.525,132.54,90300000.0
2005-06-21 09:43:00,132.51,132.51,132.488,132.488,68999999.0
2005-06-21 09:44:00,132.473,132.489,132.461,132.461,85800001.0
2005-06-21 09:45:00,132.452,132.454,132.406,132.406,74499999.0
2005-06-21 09:46:00,132.42,132.434,132.409,132.423,114900001.0
2005-06-21 09:47:00,132.42,132.425,132.405,132.405,58600000.0
2005-06-21 09:48:00,132.42,132.424,132.399,132.404,185399998.0
2005-06-21 09:49:00,132.411,132.421,132.4,132.42,75000000.0
2005-06-21 09:50:00,132.424,132.453,132.421,132.453,118300000.0
2005-06-21 09:51:00,132.464,132.464,132.414,132.42,118199998.0
2005-06-21 09:52:00,132.423,132.445,132.423,132.437,128899997.0
2005-06-21 09:53:00,132.462,132.464,132.452,132.452,117299998.0
2005-06-21 09:54:00,132.443,132.443,132.434,132.441,51200000.0
2005-06-21 09:55:00,132.432,132.434,132.404,132.404,84699999.0
2005-06-21 09:56:00,132.407,132.447,132.407,132.447,85899999.0
2005-06-21 09:57:00,132.439,132.439,132.422,132.435,72700000.0
2005-06-21 09:58:00,132.423,132.423,132.412,132.42,107000002.0
2005-06-21 09:59:00,132.417,132.435,132.417,132.435,99100001.0
2005-06-21 10:00:00,132.413,132.413,132.388,132.389,37900000.0
2005-06-21 10:01:00,132.38,132.395,132.38,132.394,48600000.0
2005-06-21 10:02:00,132.386,132.386,132.358,132.361,66000000.0
2005-06-21 10:03:00,132.36,132.36,132.341,132.353,135400001.0
2005-06-21 10:04:00,132.355,132.36,132.349,132.349,87499999.0
2005-06-21 10:05:00,132.351,132.359,132.351,132.359,15800000.0
2005-06-21 10:06:00,132.373,132.405,132.373,132.404,102300002.0
2005-06-21 10:07:00,132.399,132.399,132.381,132.384,118899999.0
2005-06-21 10:08:00,132.397,132.397,132.386,132.389,132900000.0
2005-06-21 10:09:00,132.397,132.405,132.394,132.394,118099999.0
2005-06-21 10:10:00,132.399,132.412,132.396,132.41,61799999.0
2005-06-21 10:11:00,132.417,132.423,132.395,132.395,132800001.0
2005-06-21 10:12:00,132.388,132.404,132.383,132.398,184600000.0
2005-06-21 10:13:00,132.405,132.418,132.4,132.415,55500000.0
2005-06-21 10:14:00,132.41,132.422,132.4,132.408,122399999.0
2005-06-21 10:15:00,132.399,132.408,132.393,132.403,50700000.0
2005-06-21 10:16:00,132.398,132.402,132.391,132.393,92599999.0
2005-06-21 10:17:00,132.389,132.405,132.388,132.39,124100000.0
2005-06-21 10:18:00,132.393,132.4,132.386,132.386,103600000.0
2005-06-21 10:19:00,132.383,132.406,132.383,132.39,85899999.0
2005-06-21 10:20:00,132.395,132.424,132.395,132.415,95300000.0
2005-06-21 10:21:00,132.413,132.417,132.401,132.417,67900000.0
2005-06-21 10:22:00,132.411,132.422,132.409,132.417,174000001.0
2005-06-21 10:23:00,132.407,132.419,132.374,132.374,61500000.0
2005-06-21 10:24:00,132.382,132.404,132.382,132.401,69800000.0
2005-06-21 10:25:00,132.405,132.419,132.391,132.391,88400000.0
2005-06-21 10:26:00,132.381,132.383,132.356,132.356,206500000.0
2005-06-21 10:27:00,132.372,132.373,132.359,132.362,156099998.0
2005-06-21 10:28:00,132.349,132.358,132.349,132.358,38600000.0
2005-06-21 10:29:00,132.353,132.353,132.338,132.347,108700000.0
2005-06-21 10:30:00,132.34,132.341,132.325,132.332,76000001.0
2005-06-21 10:31:00,132.336,132.354,132.334,132.349,75100000.0
2005-06-21 10:32:00,132.361,132.369,132.357,132.36,90500001.0
2005-06-21 10:33:00,132.352,132.373,132.352,132.373,132300001.0
2005-06-21 10:34:00,132.373,132.378,132.363,132.371,207700003.0
2005-06-21 10:35:00,132.375,132.384,132.375,132.381,108500001.0
2005-06-21 10:36:00,132.38,132.394,132.38,132.384,137600002.0
2005-06-21 10:37:00,132.391,132.399,132.38,132.399,138899998.0
2005-06-21 10:38:00,132.396,132.396,132.355,132.355,50800000.0
2005-06-21 10:39:00,132.346,132.346,132.293,132.311,71900001.0
2005-06-21 10:40:00,132.312,132.312,132.291,132.291,92800001.0
2005-06-21 10:41:00,132.287,132.302,132.287,132.302,86000000.0
2005-06-21 10:42:00,132.303,132.311,132.278,132.281,68600001.0
2005-06-21 10:43:00,132.288,132.308,132.279,132.303,121599999.0
2005-06-21 10:44:00,132.319,132.326,132.307,132.326,125399999.0
2005-06-21 10:45:00,132.318,132.322,132.306,132.317,51200000.0
2005-06-21 10:46:00,132.314,132.314,132.304,132.311,193700004.0
2005-06-21 10:47:00,132.317,132.336,132.317,132.328,65600000.0
2005-06-21 10:48:00,132.315,132.315,132.3,132.3,16000000.0
2005-06-21 10:49:00,132.292,132.299,132.278,132.284,108299999.0
2005-06-21 10:50:00,132.275,132.291,132.275,132.282,95499999.0
2005-06-21 10:51:00,132.294,132.301,132.285,132.299,145100002.0
2005-06-21 10:52:00,132.296,132.317,132.296,132.305,75099999.0
2005-06-21 10:53:00,132.305,132.305,132.294,132.297,62900000.0
2005-06-21 10:54:00,132.298,132.298,132.259,132.275,142800000.0
2005-06-21 10:55:00,132.267,132.267,132.232,132.232,63600000.0
2005-06-21 10:56:00,132.222,132.222,132.176,132.179,78300000.0
2005-06-21 10:57:00,132.178,132.192,132.168,132.192,66600000.0
2005-06-21 10:58:00,132.2,132.2,132.177,132.177,5600000.0
2005-06-21 10:59:00,132.144,132.15,132.135,132.15,95699997.0
2005-06-21 11:00:00,132.165,132.223,132.162,132.223,183199999.0
2005-06-21 11:01:00,132.203,132.203,132.102,132.108,91000000.0
2005-06-21 11:02:00,132.102,132.121,132.102,132.118,76800000.0
2005-06-21 11:03:00,132.12,132.122,132.115,132.118,84700002.0
2005-06-21 11:04:00,132.125,132.144,132.125,132.135,62200000.0
2005-06-21 11:05:00,132.134,132.137,132.124,132.133,95200000.0
2005-06-21 11:06:00,132.123,132.123,132.105,132.121,57900001.0
2005-06-21 11:07:00,132.115,132.144,132.115,132.144,49600000.0
2005-06-21 11:08:00,132.156,132.16,132.135,132.139,110800001.0
2005-06-21 11:09:00,132.153,132.156,132.142,132.154,84199999.0
2005-06-21 11:10:00,132.136,132.144,132.135,132.144,63900001.0
2005-06-21 11:11:00,132.153,132.185,132.153,132.172,139599999.0
2005-06-21 11:12:00,132.171,132.171,132.138,132.143,141399998.0
2005-06-21 11:13:00,132.145,132.185,132.145,132.185,50100000.0
2005-06-21 11:14:00,132.181,132.216,132.181,132.216,79299999.0
2005-06-21 11:15:00,132.198,132.198,132.184,132.194,42900000.0
2005-06-21 11:16:00,132.188,132.197,132.18,132.197,109799999.0
2005-06-21 11:17:00,132.204,132.204,132.184,132.184,138200000.0
2005-06-21 11:18:00,132.197,132.197,132.175,132.19,149899999.0
2005-06-21 11:19:00,132.196,132.251,132.196,132.251,72100000.0
2005-06-21 11:20:00,132.261,132.266,132.254,132.261,91600000.0
2005-06-21 11:21:00,132.283,132.29,132.263,132.269,84800002.0
2005-06-21 11:22:00,132.275,132.275,132.263,132.263,56800000.0
2005-06-21 11:23:00,132.251,132.265,132.25,132.252,74000000.0
2005-06-21 11:24:00,132.26,132.265,132.258,132.258,91999999.0
2005-06-21 11:25:00,132.251,132.271,132.251,132.26,139300000.0
2005-06-21 11:26:00,132.269,132.27,132.255,132.255,160999997.0
2005-06-21 11:27:00,132.26,132.269,132.25,132.266,166500003.0
2005-06-21 11:28:00,132.263,132.267,132.255,132.256,67700000.0
2005-06-21 11:29:00,132.272,132.294,132.272,132.293,73800000.0
2005-06-21 11:30:00,132.316,132.332,132.316,132.319,106300001.0
2005-06-21 11:31:00,132.298,132.311,132.296,132.308,113799998.0
2005-06-21 11:32:00,132.312,132.316,132.286,132.289,57900000.0
2005-06-21 11:33:00,132.289,132.289,132.275,132.286,63999999.0
2005-06-21 11:34:00,132.3,132.306,132.293,132.293,144600001.0
2005-06-21 11:35:00,132.28,132.281,132.26,132.26,97199999.0
2005-06-21 11:36:00,132.272,132.272,132.251,132.26,64900001.0
2005-06-21 11:37:00,132.257,132.262,132.247,132.262,64800000.0
2005-06-21 11:38:00,132.259,132.259,132.248,132.253,157199996.0
2005-06-21 11:39:00,132.248,132.249,132.233,132.238,72800000.0
2005-06-21 11:40:00,132.233,132.242,132.233,132.237,51700000.0
2005-06-21 11:41:00,132.233,132.24,132.223,132.223,186499999.0
2005-06-21 11:42:00,132.224,132.236,132.224,132.236,92100000.0
2005-06-21 11:43:00,132.243,132.243,132.231,132.232,131800001.0
2005-06-21 11:44:00,132.237,132.242,132.228,132.24,115600000.0
2005-06-21 11:45:00,132.235,132.235,132.205,132.205,100000000.0
2005-06-21 11:46:00,132.197,132.206,132.189,132.189,93400002.0
2005-06-21 11:47:00,132.182,132.187,132.173,132.176,51700000.0
2005-06-21 11:48:00,132.182,132.182,132.136,132.14,111899998.0
2005-06-21 11:49:00,132.137,132.142,132.127,132.135,129099997.0
2005-06-21 11:50:00,132.128,132.136,132.12,132.128,82000000.0
2005-06-21 11:51:00,132.117,132.14,132.109,132.14,99600001.0
2005-06-21 11:52:00,132.13,132.149,132.13,132.146,31600000.0
2005-06-21 11:53:00,132.146,132.146,132.133,132.145,107200001.0
2005-06-21 11:54:00,132.148,132.154,132.147,132.151,149200002.0
2005-06-21 11:55:00,132.158,132.173,132.154,132.169,72900000.0
2005-06-21 11:56:00,132.172,132.172,132.156,132.163,95400002.0
2005-06-21 11:57:00,132.161,132.177,132.161,132.177,31900000.0
2005-06-21 11:58:00,132.175,132.175,132.162,132.162,37300000.0
2005-06-21 11:59:00,132.142,132.159,132.112,132.112,193400002.0
2005-06-21 12:00:00,132.095,132.109,132.095,132.108,107999999.0
2005-06-21 12:01:00,132.111,132.117,132.111,132.117,83799999.0
2005-06-21 12:02:00,132.116,132.119,132.107,132.107,49700000.0
2005-06-21 12:03:00,132.112,132.124,132.112,132.12,112000001.0
2005-06-21 12:04:00,132.125,132.125,132.115,132.125,64399999.0
2005-06-21 12:05:00,132.122,132.138,132.122,132.135,99599999.0
2005-06-21 12:06:00,132.145,132.183,132.145,132.183,137000003.0
2005-06-21 12:07:00,132.185,132.213,132.185,132.211,136300000.0
2005-06-21 12:08:00,132.206,132.206,132.201,132.201,68700000.0
2005-06-21 12:09:00,132.205,132.221,132.205,132.221,110100000.0
2005-06-21 12:10:00,132.223,132.223,132.21,132.21,92799999.0
2005-06-21 12:11:00,132.204,132.208,132.191,132.208,34400000.0
2005-06-21 12:12:00,132.207,132.207,132.201,132.202,60000000.0
2005-06-21 12:13:00,132.215,132.225,132.203,132.211,77800000.0
2005-06-21 12:14:00,132.213,132.239,132.209,132.237,120399998.0
2005-06-21 12:15:00,132.237,132.248,132.211,132.211,76200000.0
2005-06-21 12:16:00,132.194,132.194,132.175,132.175,58100000.0
2005-06-21 12:17:00,132.165,132.165,132.152,132.164,51300000.0
2005-06-21 12:18:00,132.163,132.165,132.157,132.157,42000000.0
2005-06-21 12:19:00,132.151,132.169,132.15,132.15,167699999.0
2005-06-21 12:20:00,132.145,132.147,132.129,132.129,79799998.0
2005-06-21 12:21:00,132.128,132.134,132.123,132.123,61500000.0
2005-06-21 12:22:00,132.123,132.138,132.123,132.131,58699999.0
2005-06-21 12:23:00,132.131,132.138,132.131,132.138,47800001.0
2005-06-21 12:24:00,132.137,132.142,132.131,132.142,78800000.0
2005-06-21 12:25:00,132.145,132.145,132.137,132.14,112900000.0
2005-06-21 12:26:00,132.143,132.143,132.128,132.131,54300000.0
2005-06-21 12:27:00,132.121,132.121,132.096,132.096,66900002.0
2005-06-21 12:28:00,132.092,132.094,132.085,132.085,27200000.0
2005-06-21 12:29:00,132.089,132.089,132.08,132.085,147199998.0
2005-06-21 12:30:00,132.085,132.097,132.085,132.09,92400000.0
2005-06-21 12:31:00,132.091,132.097,132.083,132.083,45600000.0
2005-06-21 12:32:00,132.089,132.089,132.074,132.081,135900000.0
2005-06-21 12:33:00,132.085,132.094,132.085,132.094,49000001.0
2005-06-21 12:34:00,132.093,132.095,132.083,132.09,87400000.0
2005-06-21 12:35:00,132.085,132.085,132.074,132.075,94900001.0
2005-06-21 12:36:00,132.082,132.091,132.077,132.087,69500001.0
2005-06-21 12:37:00,132.096,132.103,132.09,132.09,28800000.0
2005-06-21 12:38:00,132.086,132.1,132.085,132.085,115200002.0
2005-06-21 12:39:00,132.093,132.107,132.093,132.107,36399999.0
2005-06-21 12:40:00,132.106,132.106,132.091,132.1,140300000.0
2005-06-21 12:41:00,132.085,132.104,132.085,132.097,145999998.0
2005-06-21 12:42:00,132.097,132.097,132.08,132.08,67900001.0
2005-06-21 12:43:00,132.085,132.102,132.083,132.102,59799999.0
2005-06-21 12:44:00,132.105,132.113,132.099,132.099,67200002.0
2005-06-21 12:45:00,132.105,132.105,132.093,132.093,53600001.0
2005-06-21 12:46:00,132.097,132.102,132.09,132.099,128200002.0
2005-06-21 12:47:00,132.108,132.116,132.098,132.098,72000000.0
2005-06-21 12:48:00,132.102,132.102,132.084,132.087,147799998.0
2005-06-21 12:49:00,132.088,132.092,132.078,132.085,99800000.0
2005-06-21 12:50:00,132.087,132.091,132.075,132.089,90699998.0
2005-06-21 12:51:00,132.092,132.092,132.08,132.08,60800000.0
2005-06-21 12:52:00,132.08,132.08,132.075,132.075,37500000.0
2005-06-21 12:53:00,132.088,132.095,132.085,132.085,126599998.0
2005-06-21 12:54:00,132.07,132.089,132.07,132.086,79400001.0
2005-06-21 12:55:00,132.088,132.088,132.08,132.082,63700000.0
2005-06-21 12:56:00,132.081,132.087,132.081,132.086,65300000.0
2005-06-21 12:57:00,132.09,132.095,132.082,132.09,78900001.0
2005-06-21 12:58:00,132.089,132.094,132.084,132.084,203999998.0
2005-06-21 12:59:00,132.087,132.087,132.078,132.082,28000000.0
2005-06-21 13:00:00,132.088,132.093,132.08,132.093,49599999.0
2005-06-21 13:01:00,132.091,132.103,132.088,132.103,31300000.0
2005-06-21 13:02:00,132.097,132.102,132.093,132.097,64000000.0
2005-06-21 13:03:00,132.1,132.103,132.095,132.095,48500000.0
2005-06-21 13:04:00,132.095,132.098,132.089,132.092,33900000.0
2005-06-21 13:05:00,132.078,132.091,132.078,132.088,19200000.0
2005-06-21 13:06:00,132.08,132.08,132.048,132.048,84900001.0
2005-06-21 13:07:00,132.048,132.048,132.044,132.048,86400001.0
2005-06-21 13:08:00,132.048,132.048,132.04,132.041,71900000.0
2005-06-21 13:09:00,132.04,132.052,132.036,132.052,61399999.0
2005-06-21 13:10:00,132.041,132.041,132.013,132.02,133099999.0
2005-06-21 13:11:00,132.032,132.041,132.028,132.03,54700000.0
2005-06-21 13:12:00,132.026,132.037,132.026,132.037,31200000.0
2005-06-21 13:13:00,132.03,132.035,132.022,132.03,124199998.0
2005-06-21 13:14:00,132.03,132.041,132.03,132.04,62900001.0
2005-06-21 13:15:00,132.043,132.104,132.043,132.104,147900002.0
2005-06-21 13:16:00,132.108,132.112,132.099,132.112,40000000.0
2005-06-21 13:17:00,132.104,132.116,132.101,132.116,117400001.0
2005-06-21 13:18:00,132.107,132.107,132.095,132.097,98599999.0
2005-06-21 13:19:00,132.084,132.092,132.084,132.084,100899999.0
2005-06-21 13:20:00,132.086,132.09,132.075,132.075,163800002.0
2005-06-21 13:21:00,132.067,132.093,132.067,132.093,124499999.0
2005-06-21 13:22:00,132.094,132.094,132.082,132.089,61900000.0
2005-06-21 13:23:00,132.081,132.105,132.081,132.105,44100000.0
2005-06-21 13:24:00,132.11,132.115,132.105,132.115,122300001.0
2005-06-21 13:25:00,132.109,132.113,132.1,132.102,56700000.0
2005-06-21 13:26:00,132.1,132.111,132.094,132.096,127400001.0
2005-06-21 13:27:00,132.093,132.097,132.087,132.089,87100000.0
2005-06-21 13:28:00,132.079,132.086,132.074,132.086,74600000.0
2005-06-21 13:29:00,132.079,132.079,132.072,132.072,59799999.0
2005-06-21 13:30:00,132.07,132.07,132.062,132.068,46900000.0
2005-06-21 13:31:00,132.065,132.073,132.065,132.069,49300000.0
2005-06-21 13:32:00,132.051,132.068,132.039,132.039,93500001.0
2005-06-21 13:33:00,132.042,132.083,132.035,132.083,76999998.0
2005-06-21 13:34:00,132.073,132.085,132.072,132.085,101200002.0
2005-06-21 13:35:00,132.073,132.084,132.066,132.077,134400000.0
2005-06-21 13:36:00,132.092,132.098,132.092,132.098,6400000.0
2005-06-21 13:37:00,132.117,132.133,132.117,132.122,98800001.0
2005-06-21 13:38:00,132.124,132.124,132.109,132.118,117000000.0
2005-06-21 13:39:00,132.118,132.118,132.108,132.113,130799998.0
2005-06-21 13:40:00,132.113,132.128,132.113,132.116,54100000.0
2005-06-21 13:41:00,132.123,132.123,132.105,132.114,147100002.0
2005-06-21 13:42:00,132.107,132.107,132.073,132.073,51200000.0
2005-06-21 13:43:00,132.061,132.067,132.059,132.06,53600000.0
2005-06-21 13:44:00,132.058,132.073,132.058,132.059,141800000.0
2005-06-21 13:45:00,132.064,132.068,132.064,132.068,13600000.0
2005-06-21 13:46:00,132.082,132.1,132.082,132.1,95100000.0
2005-06-21 13:47:00,132.097,132.105,132.097,132.105,63099997.0
2005-06-21 13:48:00,132.102,132.11,132.102,132.108,85200000.0
2005-06-21 13:49:00,132.095,132.095,132.082,132.082,31500000.0
2005-06-21 13:50:00,132.067,132.085,132.067,132.085,47200000.0
2005-06-21 13:51:00,132.089,132.106,132.083,132.1,50400000.0
2005-06-21 13:52:00,132.098,132.108,132.096,132.108,95800001.0
2005-06-21 13:53:00,132.103,132.123,132.096,132.121,88600001.0
2005-06-21 13:54:00,132.122,132.125,132.118,132.125,24200000.0
2005-06-21 13:55:00,132.129,132.138,132.129,132.133,29300000.0
2005-06-21 13:56:00,132.138,132.15,132.137,132.137,54900001.0
2005-06-21 13:57:00,132.137,132.155,132.137,132.153,71100000.0
2005-06-21 13:58:00,132.153,132.153,132.133,132.14,48800000.0
2005-06-21 13:59:00,132.162,132.172,132.15,132.15,65400001.0
2005-06-21 14:00:00,132.149,132.162,132.149,132.153,84500001.0
2005-06-21 14:01:00,132.151,132.154,132.141,132.148,120100001.0
2005-06-21 14:02:00,132.14,132.164,132.139,132.147,111700000.0
2005-06-21 14:03:00,132.139,132.151,132.137,132.137,100999998.0
2005-06-21 14:04:00,132.136,132.147,132.118,132.147,77800001.0
2005-06-21 14:05:00,132.155,132.168,132.14,132.168,56999999.0
2005-06-21 14:06:00,132.168,132.193,132.161,132.181,109500002.0
2005-06-21 14:07:00,132.18,132.205,132.18,132.205,44200001.0
2005-06-21 14:08:00,132.197,132.197,132.167,132.167,80900001.0
2005-06-21 14:09:00,132.161,132.178,132.161,132.166,52300000.0
2005-06-21 14:10:00,132.173,132.179,132.161,132.169,48300000.0
2005-06-21 14:11:00,132.19,132.194,132.18,132.18,69499999.0
2005-06-21 14:12:00,132.192,132.201,132.175,132.178,93400000.0
2005-06-21 14:13:00,132.175,132.196,132.174,132.195,163999999.0
2005-06-21 14:14:00,132.188,132.188,132.187,132.187,32800000.0
2005-06-21 14:15:00,132.167,132.184,132.167,132.171,135099999.0
2005-06-21 14:16:00,132.148,132.148,132.115,132.12,51200000.0
2005-06-21 14:17:00,132.112,132.112,132.108,132.108,28200000.0
2005-06-21 14:18:00,132.099,132.115,132.099,132.108,61100000.0
2005-06-21 14:19:00,132.115,132.125,132.107,132.112,83400000.0
2005-06-21 14:20:00,132.121,132.133,132.117,132.133,160300003.0
2005-06-21 14:21:00,132.125,132.137,132.123,132.123,101100000.0
2005-06-21 14:22:00,132.15,132.168,132.14,132.14,179400000.0
2005-06-21 14:23:00,132.12,132.123,132.108,132.108,64499998.0
2005-06-21 14:24:00,132.115,132.121,132.105,132.117,113199997.0
2005-06-21 14:25:00,132.105,132.11,132.105,132.11,6200000.0
2005-06-21 14:26:00,132.11,132.11,132.11,132.11,12000000.0
2005-06-21 14:27:00,132.118,132.132,132.11,132.128,160399997.0
2005-06-21 14:28:00,132.128,132.13,132.125,132.13,106600001.0
2005-06-21 14:29:00,132.132,132.138,132.125,132.125,44700000.0
2005-06-21 14:30:00,132.129,132.148,132.129,132.136,52000000.0
2005-06-21 14:31:00,132.138,132.138,132.11,132.12,89600000.0
2005-06-21 14:32:00,132.115,132.124,132.109,132.113,125700000.0
2005-06-21 14:33:00,132.114,132.128,132.11,132.11,110199996.0
2005-06-21 14:34:00,132.104,132.104,132.093,132.098,43200000.0
2005-06-21 14:35:00,132.099,132.1,132.088,132.1,67300000.0
2005-06-21 14:36:00,132.091,132.101,132.087,132.089,87100001.0
2005-06-21 14:37:00,132.093,132.093,132.078,132.087,104800003.0
2005-06-21 14:38:00,132.072,132.072,132.049,132.049,108500001.0
2005-06-21 14:39:00,132.053,132.059,132.048,132.059,178300000.0
2005-06-21 14:40:00,132.057,132.057,132.042,132.042,62600000.0
2005-06-21 14:41:00,132.034,132.034,132.018,132.018,197099997.0
2005-06-21 14:42:00,132.009,132.022,132.004,132.005,51100000.0
2005-06-21 14:43:00,132.012,132.028,132.005,132.005,104100000.0
2005-06-21 14:44:00,132.023,132.04,132.023,132.04,45199999.0
2005-06-21 14:45:00,132.042,132.042,131.99,131.99,50300000.0
2005-06-21 14:46:00,131.985,131.985,131.955,131.955,35000000.0
2005-06-21 14:47:00,131.944,131.963,131.944,131.95,100699999.0
2005-06-21 14:48:00,131.952,131.959,131.94,131.95,53600000.0
2005-06-21 14:49:00,131.95,131.961,131.933,131.94,106599997.0
2005-06-21 14:50:00,131.937,131.948,131.931,131.947,72999999.0
2005-06-21 14:51:00,131.942,131.948,131.934,131.94,34700000.0
2005-06-21 14:52:00,131.937,131.946,131.919,131.919,33300000.0
2005-06-21 14:53:00,131.91,131.934,131.91,131.932,81799999.0
2005-06-21 14:54:00,131.946,131.959,131.946,131.959,23500001.0
2005-06-21 14:55:00,131.955,131.976,131.955,131.965,112500001.0
2005-06-21 14:56:00,131.973,131.995,131.973,131.995,70400000.0
2005-06-21 14:57:00,132.005,132.025,132.005,132.021,62400001.0
2005-06-21 14:58:00,132.024,132.041,132.024,132.03,82199999.0
2005-06-21 14:59:00,132.042,132.048,132.02,132.024,192500003.0
2005-06-21 15:00:00,132.032,132.048,132.032,132.038,116500000.0
2005-06-21 15:01:00,132.026,132.034,132.004,132.014,84599999.0
2005-06-21 15:02:00,131.995,132.005,131.986,131.986,112799998.0
2005-06-21 15:03:00,131.983,131.991,131.971,131.974,103800001.0
2005-06-21 15:04:00,131.959,131.959,131.87,131.87,43300000.0
2005-06-21 15:05:00,131.85,131.86,131.849,131.854,116100002.0
2005-06-21 15:06:00,131.853,131.853,131.828,131.839,97499997.0
2005-06-21 15:07:00,131.829,131.829,131.791,131.816,90800000.0
2005-06-21 15:08:00,131.823,131.841,131.821,131.826,115900000.0
2005-06-21 15:09:00,131.803,131.811,131.795,131.811,93599999.0
2005-06-21 15:10:00,131.809,131.817,131.804,131.815,108300002.0
2005-06-21 15:11:00,131.798,131.798,131.786,131.796,113400001.0
2005-06-21 15:12:00,131.804,131.804,131.778,131.791,180299997.0
2005-06-21 15:13:00,131.798,131.825,131.798,131.816,67000000.0
2005-06-21 15:14:00,131.831,131.846,131.818,131.846,153500000.0
2005-06-21 15:15:00,131.827,131.853,131.826,131.853,102000000.0
2005-06-21 15:16:00,131.857,131.867,131.851,131.863,70600000.0
2005-06-21 15:17:00,131.865,131.87,131.852,131.857,95100001.0
2005-06-21 15:18:00,131.848,131.848,131.837,131.837,39599999.0
2005-06-21 15:19:00,131.811,131.819,131.795,131.795,52800000.0
2005-06-21 15:20:00,131.767,131.767,131.717,131.727,83600000.0
2005-06-21 15:21:00,131.699,131.699,131.657,131.682,95200003.0
2005-06-21 15:22:00,131.675,131.677,131.675,131.677,23200000.0
2005-06-21 15:23:00,131.646,131.646,131.622,131.622,157199999.0
2005-06-21 15:24:00,131.617,131.655,131.617,131.648,81200001.0
2005-06-21 15:25:00,131.669,131.669,131.645,131.645,61600000.0
2005-06-21 15:26:00,131.638,131.643,131.619,131.619,163099998.0
2005-06-21 15:27:00,131.628,131.66,131.628,131.647,95900000.0
2005-06-21 15:28:00,131.646,131.655,131.597,131.597,142899998.0
2005-06-21 15:29:00,131.588,131.588,131.541,131.553,151299996.0
2005-06-21 15:30:00,131.558,131.582,131.551,131.582,127800002.0
2005-06-21 15:31:00,131.576,131.576,131.557,131.566,78299999.0
2005-06-21 15:32:00,131.567,131.567,131.552,131.552,85100001.0
2005-06-21 15:33:00,131.568,131.57,131.549,131.557,85099999.0
2005-06-21 15:34:00,131.557,131.557,131.533,131.534,104699999.0
2005-06-21 15:35:00,131.533,131.543,131.519,131.538,89600002.0
2005-06-21 15:36:00,131.565,131.608,131.565,131.6,186000003.0
2005-06-21 15:37:00,131.616,131.622,131.609,131.614,109200000.0
2005-06-21 15:38:00,131.604,131.614,131.604,131.611,47399999.0
2005-06-21 15:39:00,131.613,131.622,131.606,131.619,179000003.0
2005-06-21 15:40:00,131.615,131.635,131.615,131.628,123099999.0
2005-06-21 15:41:00,131.635,131.647,131.635,131.645,27200000.0
2005-06-21 15:42:00,131.643,131.65,131.627,131.627,35200000.0
2005-06-21 15:43:00,131.619,131.635,131.619,131.63,65300000.0
2005-06-21 15:44:00,131.625,131.635,131.606,131.607,139900000.0
2005-06-21 15:45:00,131.606,131.628,131.605,131.628,60700000.0
2005-06-21 15:46:00,131.619,131.651,131.619,131.636,53499999.0
2005-06-21 15:47:00,131.632,131.655,131.618,131.65,119300000.0
2005-06-21 15:48:00,131.635,131.635,131.614,131.615,51199999.0
2005-06-21 15:49:00,131.61,131.61,131.585,131.585,15200000.0
2005-06-21 15:50:00,131.586,131.606,131.586,131.599,29500000.0
2005-06-21 15:51:00,131.598,131.605,131.591,131.605,105500004.0
2005-06-21 15:52:00,131.623,131.623,131.613,131.619,105199996.0
2005-06-21 15:53:00,131.631,131.637,131.623,131.623,42100000.0
2005-06-21 15:54:00,131.618,131.63,131.61,131.618,145700002.0
2005-06-21 15:55:00,131.609,131.622,131.609,131.619,141199999.0
2005-06-21 15:56:00,131.626,131.63,131.58,131.58,99100001.0
2005-06-21 15:57:00,131.581,131.581,131.562,131.564,22900000.0
2005-06-21 15:58:00,131.569,131.593,131.569,131.593,107300000.0
2005-06-21 15:59:00,131.588,131.59,131.575,131.585,115200002.0
2005-06-21 16:00:00,131.594,131.594,131.579,131.579,55900001.0
2005-06-21 16:01:00,131.591,131.597,131.591,131.591,23800000.0
2005-06-21 16:02:00,131.593,131.598,131.576,131.576,68900000.0
2005-06-21 16:03:00,131.592,131.592,131.552,131.559,39500000.0
2005-06-21 16:04:00,131.565,131.572,131.558,131.558,111600001.0
2005-06-21 16:05:00,131.558,131.571,131.555,131.566,65000000.0
2005-06-21 16:06:00,131.546,131.551,131.539,131.551,152700001.0
2005-06-21 16:07:00,131.567,131.576,131.561,131.566,109899998.0
2005-06-21 16:08:00,131.573,131.586,131.564,131.573,116500000.0
2005-06-21 16:09:00,131.571,131.584,131.566,131.582,82200002.0
2005-06-21 16:10:00,131.59,131.616,131.587,131.616,73300000.0
2005-06-21 16:11:00,131.618,131.618,131.607,131.607,99700000.0
2005-06-21 16:12:00,131.617,131.637,131.611,131.611,59800000.0
2005-06-21 16:13:00,131.61,131.615,131.604,131.615,106900001.0
2005-06-21 16:14:00,131.61,131.614,131.601,131.605,21300000.0
2005-06-21 16:15:00,131.605,131.605,131.584,131.599,145900002.0
2005-06-21 16:16:00,131.607,131.626,131.607,131.612,156499998.0
2005-06-21 16:17:00,131.623,131.623,131.606,131.61,83100000.0
2005-06-21 16:18:00,131.623,131.637,131.623,131.636,36100000.0
2005-06-21 16:19:00,131.633,131.636,131.625,131.625,36800000.0
2005-06-21 16:20:00,131.633,131.643,131.632,131.643,20000000.0
2005-06-21 16:21:00,131.653,131.68,131.653,131.68,27200000.0
2005-06-21 16:22:00,131.675,131.688,131.665,131.665,70499999.0
2005-06-21 16:23:00,131.673,131.683,131.673,131.682,77399999.0
2005-06-21 16:24:00,131.687,131.706,131.679,131.679,95200001.0
2005-06-21 16:25:00,131.683,131.686,131.68,131.685,62300000.0
2005-06-21 16:26:00,131.673,131.693,131.673,131.68,127399997.0
2005-06-21 16:27:00,131.672,131.672,131.656,131.656,70699998.0
2005-06-21 16:28:00,131.652,131.654,131.638,131.64,116400001.0
2005-06-21 16:29:00,131.626,131.639,131.613,131.623,76800000.0
2005-06-21 16:30:00,131.63,131.63,131.589,131.592,91100001.0
2005-06-21 16:31:00,131.578,131.595,131.578,131.595,174300001.0
2005-06-21 16:32:00,131.592,131.592,131.574,131.576,42699999.0
2005-06-21 16:33:00,131.583,131.593,131.579,131.586,37400000.0
2005-06-21 16:34:00,131.582,131.586,131.562,131.582,104400000.0
2005-06-21 16:35:00,131.588,131.59,131.585,131.585,63500001.0
2005-06-21 16:36:00,131.583,131.607,131.582,131.582,117599998.0
2005-06-21 16:37:00,131.596,131.599,131.593,131.593,79400000.0
2005-06-21 16:38:00,131.58,131.58,131.524,131.524,65700000.0
2005-06-21 16:39:00,131.515,131.52,131.495,131.495,52300001.0
2005-06-21 16:40:00,131.475,131.477,131.459,131.463,37300000.0
2005-06-21 16:41:00,131.469,131.49,131.469,131.487,57600000.0
2005-06-21 16:42:00,131.487,131.487,131.453,131.463,114700001.0
2005-06-21 16:43:00,131.478,131.482,131.466,131.466,98900000.0
2005-06-21 16:44:00,131.462,131.482,131.462,131.479,83800000.0
2005-06-21 16:45:00,131.48,131.483,131.466,131.483,77300002.0
2005-06-21 16:46:00,131.489,131.495,131.487,131.488,38300000.0
2005-06-21 16:47:00,131.542,131.656,131.542,131.656,50700000.0
2005-06-21 16:48:00,131.633,131.642,131.609,131.63,52000000.0
2005-06-21 16:49:00,131.623,131.623,131.542,131.585,109399999.0
2005-06-21 16:50:00,131.595,131.595,131.547,131.547,79899999.0
2005-06-21 16:51:00,131.547,131.555,131.517,131.52,149200002.0
2005-06-21 16:52:00,131.517,131.54,131.517,131.539,97199999.0
2005-06-21 16:53:00,131.547,131.57,131.547,131.551,35700000.0
2005-06-21 16:54:00,131.557,131.569,131.542,131.542,81199998.0
2005-06-21 16:55:00,131.544,131.549,131.536,131.543,109400000.0
2005-06-21 16:56:00,131.548,131.551,131.525,131.545,187099999.0
2005-06-21 16:57:00,131.56,131.577,131.56,131.564,44000000.0
2005-06-21 16:58:00,131.57,131.601,131.57,131.578,129300000.0
2005-06-21 16:59:00,131.578,131.578,131.508,131.508,103100003.0
2005-06-21 17:00:00,131.508,131.525,131.502,131.52,122399999.0
2005-06-21 17:01:00,131.501,131.501,131.469,131.495,54300001.0
2005-06-21 17:02:00,131.51,131.519,131.471,131.484,121300000.0
2005-06-21 17:03:00,131.488,131.502,131.486,131.502,115000000.0
2005-06-21 17:04:00,131.524,131.541,131.515,131.525,163500000.0
2005-06-21 17:05:00,131.507,131.551,131.505,131.548,79599998.0
2005-06-21 17:06:00,131.552,131.553,131.535,131.549,85599999.0
2005-06-21 17:07:00,131.55,131.557,131.54,131.557,67900000.0
2005-06-21 17:08:00,131.555,131.567,131.55,131.556,89399999.0
2005-06-21 17:09:00,131.571,131.573,131.56,131.57,119900000.0
2005-06-21 17:10:00,131.565,131.565,131.547,131.552,100399998.0
2005-06-21 17:11:00,131.559,131.571,131.55,131.571,115300000.0
2005-06-21 17:12:00,131.571,131.58,131.566,131.58,137200002.0
2005-06-21 17:13:00,131.583,131.624,131.583,131.594,41700000.0
2005-06-21 17:14:00,131.585,131.611,131.575,131.611,58500000.0
2005-06-21 17:15:00,131.632,131.633,131.621,131.63,224100000.0
2005-06-21 17:16:00,131.629,131.639,131.628,131.633,126399999.0
2005-06-21 17:17:00,131.622,131.635,131.609,131.628,126299999.0
2005-06-21 17:18:00,131.616,131.636,131.616,131.636,107499999.0
2005-06-21 17:19:00,131.642,131.66,131.64,131.65,111700000.0
2005-06-21 17:20:00,131.647,131.66,131.635,131.635,62400000.0
2005-06-21 17:21:00,131.641,131.643,131.633,131.638,89000000.0
2005-06-21 17:22:00,131.633,131.65,131.633,131.649,65000000.0
2005-06-21 17:23:00,131.638,131.643,131.634,131.634,53100000.0
2005-06-21 17:24:00,131.628,131.64,131.627,131.627,33900001.0
2005-06-21 17:25:00,131.618,131.62,131.612,131.617,34100000.0
2005-06-21 17:26:00,131.608,131.608,131.582,131.582,52100000.0
2005-06-21 17:27:00,131.565,131.582,131.565,131.582,73600000.0
2005-06-21 17:28:00,131.561,131.561,131.548,131.558,95299998.0
2005-06-21 17:29:00,131.555,131.558,131.543,131.545,42800000.0
2005-06-21 17:30:00,131.554,131.561,131.545,131.545,146399999.0
2005-06-21 17:31:00,131.546,131.589,131.541,131.589,60300001.0
2005-06-21 17:32:00,131.575,131.584,131.567,131.578,81000000.0
2005-06-21 17:33:00,131.559,131.573,131.552,131.573,74000001.0
2005-06-21 17:34:00,131.583,131.589,131.576,131.581,75100000.0
2005-06-21 17:35:00,131.572,131.572,131.537,131.538,107499998.0
2005-06-21 17:36:00,131.535,131.541,131.528,131.54,106099999.0
2005-06-21 17:37:00,131.545,131.557,131.545,131.555,67499998.0
2005-06-21 17:38:00,131.582,131.61,131.582,131.61,41900000.0
2005-06-21 17:39:00,131.622,131.627,131.609,131.623,100099999.0
2005-06-21 17:40:00,131.633,131.638,131.625,131.625,59199999.0
2005-06-21 17:41:00,131.625,131.625,131.588,131.588,166499998.0
2005-06-21 17:42:00,131.599,131.611,131.595,131.611,34400000.0
2005-06-21 17:43:00,131.617,131.643,131.617,131.626,169199995.0
2005-06-21 17:44:00,131.631,131.637,131.629,131.637,113399999.0
2005-06-21 17:45:00,131.638,131.638,131.614,131.614,44900000.0
2005-06-21 17:46:00,131.587,131.587,131.552,131.56,55300000.0
2005-06-21 17:47:00,131.562,131.562,131.545,131.545,35100001.0
2005-06-21 17:48:00,131.554,131.569,131.554,131.565,124900000.0
2005-06-21 17:49:00,131.565,131.565,131.549,131.56,64000000.0
2005-06-21 17:50:00,131.558,131.558,131.542,131.542,64800000.0
2005-06-21 17:51:00,131.542,131.554,131.542,131.55,45000000.0
2005-06-21 17:52:00,131.543,131.56,131.542,131.556,112899999.0
2005-06-21 17:53:00,131.549,131.555,131.547,131.555,88700001.0
2005-06-21 17:54:00,131.542,131.559,131.532,131.559,156599994.0
2005-06-21 17:55:00,131.562,131.562,131.547,131.558,189899998.0
2005-06-21 17:56:00,131.568,131.623,131.568,131.623,44800000.0
2005-06-21 17:57:00,131.626,131.633,131.625,131.625,39300000.0
2005-06-21 17:58:00,131.628,131.655,131.619,131.634,115699999.0
2005-06-21 17:59:00,131.631,131.663,131.631,131.663,87499999.0
2005-06-21 18:00:00,131.662,131.669,131.619,131.619,45200000.0
2005-06-21 18:01:00,131.607,131.636,131.607,131.618,1415099995.0
2005-06-21 18:02:00,131.644,131.689,131.644,131.673,1898399996.0
2005-06-21 18:03:00,131.68,131.76,131.66,131.74,1513499997.0
2005-06-21 18:04:00,131.726,131.737,131.713,131.728,1513499997.0
2005-06-21 18:05:00,131.721,131.743,131.717,131.737,1847200005.0
2005-06-21 18:06:00,131.733,131.74,131.716,131.735,924999999.0
2005-06-21 18:07:00,131.734,131.753,131.734,131.753,2013399996.0
2005-06-21 18:08:00,131.754,131.754,131.732,131.736,1605599997.0
2005-06-21 18:09:00,131.742,131.742,131.728,131.73,1370499994.0
2005-06-21 18:10:00,131.731,131.731,131.699,131.723,845799999.0
2005-06-21 18:11:00,131.729,131.745,131.725,131.725,749499995.0
2005-06-21 18:12:00,131.72,131.729,131.7,131.718,785500003.0
2005-06-21 18:13:00,131.737,131.762,131.726,131.745,1380999999.0
2005-06-21 18:14:00,131.765,131.771,131.75,131.771,1544499994.0
2005-06-21 18:15:00,131.78,131.817,131.78,131.791,1640399993.0
2005-06-21 18:16:00,131.797,131.797,131.779,131.779,1495899995.0
2005-06-21 18:17:00,131.763,131.763,131.72,131.73,623600001.0
2005-06-21 18:18:00,131.729,131.746,131.728,131.728,513600000.0
2005-06-21 18:19:00,131.725,131.736,131.713,131.72,768700004.0
2005-06-21 18:20:00,131.727,131.75,131.726,131.741,1542699997.0
2005-06-21 18:21:00,131.747,131.755,131.731,131.755,1050599999.0
2005-06-21 18:22:00,131.745,131.756,131.724,131.755,1021800003.0
2005-06-21 18:23:00,131.739,131.751,131.728,131.745,1384400007.0
2005-06-21 18:24:00,131.726,131.726,131.675,131.675,968499991.0
2005-06-21 18:25:00,131.664,131.684,131.659,131.659,1068600002.0
2005-06-21 18:26:00,131.66,131.671,131.657,131.66,1030699996.0
2005-06-21 18:27:00,131.655,131.659,131.641,131.644,688499999.0
2005-06-21 18:28:00,131.651,131.651,131.629,131.63,866799991.0
2005-06-21 18:29:00,131.632,131.659,131.626,131.659,816199995.0
2005-06-21 18:30:00,131.667,131.733,131.653,131.721,463700002.0
2005-06-21 18:31:00,131.737,131.752,131.718,131.752,1008399994.0
2005-06-21 18:32:00,131.752,131.755,131.72,131.755,1370500001.0
2005-06-21 18:33:00,131.757,131.76,131.721,131.745,1346999997.0
2005-06-21 18:34:00,131.724,131.733,131.706,131.709,1070299999.0
2005-06-21 18:35:00,131.736,131.755,131.723,131.748,1176800000.0
2005-06-21 18:36:00,131.747,131.747,131.72,131.742,638799999.0
2005-06-21 18:37:00,131.742,131.757,131.735,131.757,409700001.0
2005-06-21 18:38:00,131.763,131.769,131.737,131.737,332299998.0
2005-06-21 18:39:00,131.73,131.748,131.7,131.72,346099997.0
2005-06-21 18:40:00,131.724,131.736,131.716,131.725,1118099998.0
2005-06-21 18:41:00,131.72,131.729,131.684,131.714,544400000.0
2005-06-21 18:42:00,131.716,131.724,131.69,131.714,604800000.0
2005-06-21 18:43:00,131.718,131.725,131.7,131.713,174600002.0
2005-06-21 18:44:00,131.712,131.712,131.683,131.703,351199999.0
2005-06-21 18:45:00,131.705,131.739,131.705,131.728,359599998.0
2005-06-21 18:46:00,131.721,131.733,131.72,131.725,532800005.0
2005-06-21 18:47:00,131.718,131.719,131.691,131.691,116900000.0
2005-06-21 18:48:00,131.697,131.701,131.687,131.693,708600000.0
2005-06-21 18:49:00,131.694,131.706,131.69,131.692,605500002.0
2005-06-21 18:50:00,131.693,131.719,131.672,131.675,709699995.0
2005-06-21 18:51:00,131.667,131.68,131.663,131.668,615100003.0
2005-06-21 18:52:00,131.671,131.671,131.651,131.662,753599988.0
2005-06-21 18:53:00,131.662,131.669,131.654,131.66,1020399998.0
2005-06-21 18:54:00,131.644,131.647,131.628,131.636,839900001.0
2005-06-21 18:55:00,131.62,131.627,131.599,131.599,876000003.0
2005-06-21 18:56:00,131.596,131.621,131.596,131.606,401700006.0
2005-06-21 18:57:00,131.61,131.618,131.599,131.608,535100002.0
2005-06-21 18:58:00,131.605,131.618,131.594,131.607,474199999.0
2005-06-21 18:59:00,131.595,131.604,131.586,131.6,731599997.0
2005-06-21 19:00:00,131.596,131.612,131.596,131.61,290800000.0
2005-06-21 19:01:00,131.6,131.6,131.571,131.582,235100001.0
2005-06-21 19:02:00,131.577,131.595,131.57,131.571,237099999.0
2005-06-21 19:03:00,131.568,131.615,131.568,131.615,795000001.0
2005-06-21 19:04:00,131.607,131.613,131.581,131.592,362399998.0
2005-06-21 19:05:00,131.602,131.619,131.598,131.6,584800002.0
2005-06-21 19:06:00,131.602,131.606,131.573,131.573,892199994.0
2005-06-21 19:07:00,131.581,131.589,131.571,131.575,997899996.0
2005-06-21 19:08:00,131.586,131.594,131.57,131.582,747799996.0
2005-06-21 19:09:00,131.585,131.595,131.574,131.588,734099999.0
2005-06-21 19:10:00,131.598,131.605,131.593,131.599,155700000.0
2005-06-21 19:11:00,131.603,131.619,131.601,131.605,448600001.0
2005-06-21 19:12:00,131.609,131.612,131.597,131.612,283099998.0
2005-06-21 19:13:00,131.615,131.615,131.61,131.615,105700000.0
2005-06-21 19:14:00,131.61,131.621,131.61,131.61,249200003.0
2005-06-21 19:15:00,131.609,131.615,131.599,131.608,980799988.0
2005-06-21 19:16:00,131.604,131.613,131.596,131.613,398900003.0
2005-06-21 19:17:00,131.608,131.613,131.6,131.605,388299997.0
2005-06-21 19:18:00,131.61,131.62,131.608,131.61,254099999.0
2005-06-21 19:19:00,131.62,131.625,131.605,131.62,785499996.0
2005-06-21 19:20:00,131.626,131.632,131.615,131.622,299300000.0
2005-06-21 19:21:00,131.628,131.641,131.625,131.63,598500001.0
2005-06-21 19:22:00,131.633,131.649,131.633,131.645,63900000.0
2005-06-21 19:23:00,131.658,131.663,131.651,131.653,1051599988.0
2005-06-21 19:24:00,131.653,131.67,131.65,131.66,630900003.0
2005-06-21 19:25:00,131.648,131.665,131.642,131.665,570499999.0
2005-06-21 19:26:00,131.666,131.673,131.656,131.656,986500000.0
2005-06-21 19:27:00,131.655,131.668,131.643,131.668,735100004.0
2005-06-21 19:28:00,131.665,131.666,131.649,131.666,548999999.0
2005-06-21 19:29:00,131.666,131.668,131.658,131.665,299999997.0
2005-06-21 19:30:00,131.674,131.698,131.674,131.694,735299999.0
2005-06-21 19:31:00,131.698,131.71,131.696,131.706,749999997.0
2005-06-21 19:32:00,131.7,131.716,131.694,131.695,747099998.0
2005-06-21 19:33:00,131.695,131.708,131.693,131.706,465999999.0
2005-06-21 19:34:00,131.708,131.714,131.703,131.71,857299999.0
2005-06-21 19:35:00,131.704,131.713,131.693,131.693,657399999.0
2005-06-21 19:36:00,131.699,131.711,131.685,131.685,468300002.0
2005-06-21 19:37:00,131.708,131.755,131.708,131.744,79900001.0
2005-06-21 19:38:00,131.726,131.726,131.692,131.692,523499996.0
2005-06-21 19:39:00,131.693,131.731,131.691,131.698,732899995.0
2005-06-21 19:40:00,131.697,131.697,131.68,131.69,405100000.0
2005-06-21 19:41:00,131.691,131.704,131.689,131.696,866399989.0
2005-06-21 19:42:00,131.697,131.698,131.662,131.662,599699993.0
2005-06-21 19:43:00,131.668,131.677,131.664,131.677,151700002.0
2005-06-21 19:44:00,131.683,131.685,131.655,131.655,528599998.0
2005-06-21 19:45:00,131.654,131.67,131.654,131.668,173699996.0
2005-06-21 19:46:00,131.678,131.684,131.665,131.665,336199998.0
2005-06-21 19:47:00,131.661,131.675,131.659,131.668,227500002.0
2005-06-21 19:48:00,131.67,131.69,131.67,131.68,798499991.0
2005-06-21 19:49:00,131.68,131.7,131.673,131.675,189600000.0
2005-06-21 19:50:00,131.68,131.682,131.664,131.664,322799999.0
2005-06-21 19:51:00,131.664,131.682,131.664,131.682,273499996.0
2005-06-21 19:52:00,131.686,131.691,131.671,131.68,611000005.0
2005-06-21 19:53:00,131.689,131.693,131.674,131.674,449399999.0
2005-06-21 19:54:00,131.668,131.678,131.664,131.668,349300004.0
2005-06-21 19:55:00,131.656,131.663,131.651,131.651,283900001.0
2005-06-21 19:56:00,131.657,131.657,131.639,131.657,418899999.0
2005-06-21 19:57:00,131.642,131.655,131.637,131.637,543499995.0
2005-06-21 19:58:00,131.639,131.65,131.638,131.639,627100002.0
2005-06-21 19:59:00,131.642,131.654,131.639,131.639,608399996.0
2005-06-21 20:00:00,131.642,131.651,131.639,131.647,195699997.0
2005-06-21 20:01:00,131.64,131.644,131.631,131.639,370599996.0
2005-06-21 20:02:00,131.635,131.652,131.635,131.643,335699997.0
2005-06-21 20:03:00,131.645,131.645,131.637,131.64,239399997.0
2005-06-21 20:04:00,131.64,131.645,131.635,131.64,422799999.0
2005-06-21 20:05:00,131.644,131.661,131.641,131.642,573000000.0
2005-06-21 20:06:00,131.655,131.664,131.634,131.65,490200000.0
2005-06-21 20:07:00,131.645,131.66,131.645,131.658,334799998.0
2005-06-21 20:08:00,131.659,131.661,131.651,131.651,552999998.0
2005-06-21 20:09:00,131.651,131.66,131.641,131.655,336999999.0
2005-06-21 20:10:00,131.652,131.659,131.652,131.652,259700000.0
2005-06-21 20:11:00,131.658,131.672,131.654,131.672,648900002.0
2005-06-21 20:12:00,131.67,131.688,131.662,131.678,856999997.0
2005-06-21 20:13:00,131.684,131.697,131.684,131.693,323600000.0
2005-06-21 20:14:00,131.684,131.725,131.673,131.724,323499999.0
2005-06-21 20:15:00,131.71,131.71,131.677,131.686,667499997.0
2005-06-21 20:16:00,131.683,131.695,131.68,131.685,607900001.0
2005-06-21 20:17:00,131.685,131.69,131.682,131.688,177600001.0
2005-06-21 20:18:00,131.688,131.688,131.681,131.688,181199999.0
2005-06-21 20:19:00,131.688,131.697,131.674,131.682,574500004.0
2005-06-21 20:20:00,131.685,131.685,131.667,131.671,209100000.0
2005-06-21 20:21:00,131.659,131.665,131.645,131.66,389100003.0
2005-06-21 20:22:00,131.653,131.668,131.653,131.665,478700005.0
2005-06-21 20:23:00,131.664,131.672,131.658,131.665,486899997.0
2005-06-21 20:24:00,131.674,131.708,131.674,131.708,231499998.0
2005-06-21 20:25:00,131.707,131.71,131.696,131.701,356399999.0
2005-06-21 20:26:00,131.697,131.697,131.679,131.683,474599997.0
2005-06-21 20:27:00,131.683,131.713,131.683,131.713,639999994.0
2005-06-21 20:28:00,131.699,131.708,131.696,131.7,897300003.0
2005-06-21 20:29:00,131.713,131.773,131.705,131.773,908799998.0
2005-06-21 20:30:00,131.784,131.817,131.784,131.784,1794399996.0
2005-06-21 20:31:00,131.778,131.783,131.765,131.765,1228799998.0
2005-06-21 20:32:00,131.761,131.792,131.742,131.792,1067099989.0
2005-06-21 20:33:00,131.795,131.795,131.782,131.792,376800001.0
2005-06-21 20:34:00,131.789,131.798,131.757,131.766,380400004.0
2005-06-21 20:35:00,131.769,131.784,131.752,131.778,528900009.0
2005-06-21 20:36:00,131.768,131.803,131.762,131.803,531200002.0
2005-06-21 20:37:00,131.808,131.808,131.756,131.779,482100001.0
2005-06-21 20:38:00,131.788,131.8,131.786,131.791,869199990.0
2005-06-21 20:39:00,131.786,131.786,131.761,131.772,579300000.0
2005-06-21 20:40:00,131.754,131.763,131.741,131.76,1208700001.0
2005-06-21 20:41:00,131.752,131.769,131.746,131.759,377999998.0
2005-06-21 20:42:00,131.767,131.793,131.767,131.787,303700000.0
2005-06-21 20:43:00,131.795,131.795,131.768,131.771,418499997.0
2005-06-21 20:44:00,131.769,131.778,131.765,131.778,643199994.0
2005-06-21 20:45:00,131.788,131.79,131.766,131.766,499099997.0
2005-06-21 20:46:00,131.77,131.779,131.765,131.778,739899997.0
2005-06-21 20:47:00,131.779,131.801,131.779,131.785,802600002.0
2005-06-21 20:48:00,131.77,131.785,131.756,131.759,594700001.0
2005-06-21 20:49:00,131.757,131.761,131.743,131.756,340400001.0
2005-06-21 20:50:00,131.745,131.746,131.71,131.718,1075900004.0
2005-06-21 20:51:00,131.715,131.72,131.712,131.72,500699998.0
2005-06-21 20:52:00,131.72,131.724,131.706,131.713,161099998.0
2005-06-21 20:53:00,131.71,131.72,131.696,131.72,791100008.0
2005-06-21 20:54:00,131.718,131.732,131.711,131.732,241100000.0
2005-06-21 20:55:00,131.727,131.727,131.704,131.71,817199996.0
2005-06-21 20:56:00,131.704,131.718,131.701,131.713,821299995.0
2005-06-21 20:57:00,131.715,131.724,131.709,131.715,719400001.0
2005-06-21 20:58:00,131.72,131.731,131.712,131.714,1379599994.0
2005-06-21 20:59:00,131.711,131.732,131.705,131.72,994499993.0
2005-06-21 21:00:00,131.722,131.74,131.72,131.723,1111399993.0
2005-06-21 21:01:00,131.729,131.741,131.721,131.736,971299995.0
2005-06-21 21:02:00,131.732,131.745,131.73,131.732,583100003.0
2005-06-21 21:03:00,131.737,131.756,131.735,131.745,739199997.0
2005-06-21 21:04:00,131.742,131.742,131.723,131.724,494100001.0
2005-06-21 21:05:00,131.72,131.726,131.709,131.725,455799995.0
2005-06-21 21:06:00,131.722,131.731,131.716,131.725,759600000.0
2005-06-21 21:07:00,131.728,131.732,131.709,131.72,531599998.0
2005-06-21 21:08:00,131.718,131.718,131.705,131.705,460100002.0
2005-06-21 21:09:00,131.71,131.71,131.685,131.69,180499998.0
2005-06-21 21:10:00,131.69,131.697,131.678,131.697,308599999.0
2005-06-21 21:11:00,131.697,131.725,131.694,131.725,216200001.0
2005-06-21 21:12:00,131.721,131.733,131.713,131.714,592099997.0
2005-06-21 21:13:00,131.713,131.739,131.713,131.739,636200000.0
2005-06-21 21:14:00,131.733,131.742,131.723,131.724,838399996.0
2005-06-21 21:15:00,131.728,131.73,131.716,131.716,911700000.0
2005-06-21 21:16:00,131.715,131.73,131.713,131.727,657400002.0
2005-06-21 21:17:00,131.723,131.739,131.719,131.729,861600005.0
2005-06-21 21:18:00,131.735,131.752,131.734,131.746,350299998.0
2005-06-21 21:19:00,131.743,131.761,131.733,131.743,545899996.0
2005-06-21 21:20:00,131.741,131.753,131.737,131.748,1252100000.0
2005-06-21 21:21:00,131.746,131.756,131.739,131.739,614000003.0
2005-06-21 21:22:00,131.738,131.759,131.737,131.756,990700007.0
2005-06-21 21:23:00,131.762,131.774,131.76,131.767,656000000.0
2005-06-21 21:24:00,131.762,131.773,131.751,131.758,516200002.0
2005-06-21 21:25:00,131.761,131.771,131.752,131.752,662099995.0
2005-06-21 21:26:00,131.748,131.755,131.74,131.745,405100002.0
2005-06-21 21:27:00,131.753,131.763,131.752,131.76,170100002.0
2005-06-21 21:28:00,131.757,131.772,131.755,131.755,89500001.0
2005-06-21 21:29:00,131.745,131.745,131.72,131.725,231000004.0
2005-06-21 21:30:00,131.724,131.75,131.724,131.729,189100003.0
2005-06-21 21:31:00,131.73,131.74,131.725,131.73,82400000.0
2005-06-21 21:32:00,131.732,131.744,131.728,131.732,604500003.0
2005-06-21 21:33:00,131.729,131.733,131.722,131.728,132999998.0
2005-06-21 21:34:00,131.73,131.735,131.73,131.73,350500003.0
2005-06-21 21:35:00,131.735,131.749,131.735,131.738,315300002.0
2005-06-21 21:36:00,131.743,131.754,131.741,131.744,178199999.0
2005-06-21 21:37:00,131.751,131.758,131.739,131.739,124199997.0
2005-06-21 21:38:00,131.742,131.757,131.739,131.757,231400001.0
2005-06-21 21:39:00,131.759,131.759,131.748,131.758,193300000.0
2005-06-21 21:40:00,131.767,131.773,131.761,131.773,241300000.0
2005-06-21 21:41:00,131.778,131.8,131.771,131.8,124099999.0
2005-06-21 21:42:00,131.802,131.804,131.79,131.804,268399999.0
2005-06-21 21:43:00,131.8,131.807,131.793,131.8,440900000.0
2005-06-21 21:44:00,131.798,131.81,131.789,131.789,646000000.0
2005-06-21 21:45:00,131.79,131.795,131.788,131.79,279200002.0
2005-06-21 21:46:00,131.787,131.792,131.77,131.77,521400000.0
2005-06-21 21:47:00,131.773,131.792,131.773,131.792,428200001.0
2005-06-21 21:48:00,131.784,131.808,131.784,131.804,107599999.0
2005-06-21 21:49:00,131.795,131.812,131.795,131.808,180600000.0
2005-06-21 21:50:00,131.815,131.815,131.813,131.815,111300001.0
2005-06-21 21:51:00,131.81,131.815,131.803,131.815,211999999.0
2005-06-21 21:52:00,131.808,131.846,131.808,131.845,123999998.0
2005-06-21 21:53:00,131.81,131.81,131.801,131.805,64700000.0
2005-06-21 21:54:00,131.802,131.802,131.788,131.797,119099999.0
2005-06-21 21:55:00,131.797,131.799,131.792,131.799,24000000.0
2005-06-21 21:56:00,131.798,131.804,131.79,131.804,63900000.0
2005-06-21 21:57:00,131.804,131.804,131.792,131.792,39899999.0
2005-06-21 21:58:00,131.795,131.811,131.795,131.807,56200000.0
2005-06-21 21:59:00,131.791,131.798,131.791,131.798,138900001.0
2005-06-21 22:00:00,131.789,131.79,131.782,131.786,198200000.0
2005-06-21 22:01:00,131.793,131.808,131.787,131.787,500700002.0
2005-06-21 22:02:00,131.788,131.802,131.781,131.781,391699998.0
2005-06-21 22:03:00,131.781,131.792,131.781,131.79,104299999.0
2005-06-21 22:04:00,131.815,131.825,131.769,131.809,149499999.0
2005-06-21 22:05:00,131.787,131.793,131.783,131.79,99500001.0
2005-06-21 22:06:00,131.792,131.799,131.787,131.799,46300000.0
2005-06-21 22:07:00,131.802,131.807,131.795,131.807,71999999.0
2005-06-21 22:08:00,131.811,131.813,131.798,131.813,182600002.0
2005-06-21 22:09:00,131.805,131.805,131.796,131.799,43200000.0
2005-06-21 22:10:00,131.79,131.796,131.784,131.784,138900001.0
2005-06-21 22:11:00,131.779,131.802,131.779,131.799,200000003.0
2005-06-21 22:12:00,131.801,131.813,131.801,131.801,235399998.0
2005-06-21 22:13:00,131.798,131.809,131.791,131.803,195099998.0
2005-06-21 22:14:00,131.804,131.811,131.8,131.8,123300001.0
2005-06-21 22:15:00,131.802,131.818,131.797,131.797,232799998.0
2005-06-21 22:16:00,131.81,131.822,131.81,131.822,304400000.0
2005-06-21 22:17:00,131.82,131.82,131.813,131.818,71999999.0
2005-06-21 22:18:00,131.819,131.819,131.812,131.819,88199999.0
2005-06-21 22:19:00,131.81,131.815,131.81,131.81,143099997.0
2005-06-21 22:20:00,131.812,131.817,131.81,131.816,111399998.0
2005-06-21 22:21:00,131.842,131.846,131.834,131.844,98700002.0
2005-06-21 22:22:00,131.855,131.865,131.853,131.86,207900002.0
2005-06-21 22:23:00,131.861,131.868,131.86,131.862,381899997.0
2005-06-21 22:24:00,131.858,131.858,131.847,131.849,56400000.0
2005-06-21 22:25:00,131.85,131.865,131.85,131.855,148400000.0
2005-06-21 22:26:00,131.846,131.855,131.838,131.838,164999998.0
2005-06-21 22:27:00,131.842,131.85,131.836,131.845,423199999.0
2005-06-21 22:28:00,131.843,131.843,131.834,131.843,295299999.0
2005-06-21 22:29:00,131.852,131.858,131.852,131.858,70299999.0
2005-06-21 22:30:00,131.854,131.854,131.824,131.824,107299999.0
2005-06-21 22:31:00,131.811,131.811,131.783,131.797,90000000.0
2005-06-21 22:32:00,131.8,131.802,131.793,131.802,134400000.0
2005-06-21 22:33:00,131.855,131.856,131.817,131.834,288299996.0
2005-06-21 22:34:00,131.812,131.819,131.806,131.819,258199996.0
2005-06-21 22:35:00,131.812,131.823,131.808,131.81,105000000.0
2005-06-21 22:36:00,131.848,131.879,131.82,131.833,398700003.0
2005-06-21 22:37:00,131.811,131.811,131.797,131.804,447600005.0
2005-06-21 22:38:00,131.797,131.812,131.794,131.802,160999999.0
2005-06-21 22:39:00,131.804,131.806,131.796,131.796,166899999.0
2005-06-21 22:40:00,131.796,131.81,131.792,131.807,400600006.0
2005-06-21 22:41:00,131.814,131.824,131.814,131.82,172899998.0
2005-06-21 22:42:00,131.84,131.84,131.832,131.835,206000000.0
2005-06-21 22:43:00,131.837,131.837,131.822,131.827,45000000.0
2005-06-21 22:44:00,131.833,131.841,131.825,131.825,279900001.0
2005-06-21 22:45:00,131.823,131.839,131.823,131.832,321200004.0
2005-06-21 22:46:00,131.827,131.827,131.809,131.819,139799998.0
2005-06-21 22:47:00,131.817,131.817,131.805,131.815,109699997.0
2005-06-21 22:48:00,131.817,131.838,131.817,131.821,277400003.0
2005-06-21 22:49:00,131.817,131.831,131.807,131.821,239500001.0
2005-06-21 22:50:00,131.817,131.825,131.809,131.809,120499998.0
2005-06-21 22:51:00,131.808,131.825,131.808,131.816,184599998.0
2005-06-21 22:52:00,131.817,131.829,131.812,131.814,182000002.0
2005-06-21 22:53:00,131.807,131.815,131.8,131.805,146100001.0
2005-06-21 22:54:00,131.802,131.802,131.788,131.798,69600001.0
2005-06-21 22:55:00,131.786,131.786,131.751,131.751,127600000.0
2005-06-21 22:56:00,131.763,131.777,131.762,131.777,266699996.0
2005-06-21 22:57:00,131.776,131.796,131.769,131.793,251800002.0
2005-06-21 22:58:00,131.798,131.806,131.796,131.797,85500000.0
2005-06-21 22:59:00,131.794,131.794,131.758,131.767,171400000.0
2005-06-21 23:00:00,131.783,131.821,131.782,131.804,105400002.0
2005-06-21 23:01:00,131.815,131.824,131.779,131.807,101500003.0
2005-06-21 23:02:00,131.792,131.807,131.775,131.786,181700000.0
2005-06-21 23:03:00,131.778,131.815,131.775,131.8,101399999.0
2005-06-21 23:04:00,131.805,131.818,131.783,131.805,102099999.0
2005-06-21 23:05:00,131.775,131.81,131.775,131.787,56700000.0
2005-06-21 23:06:00,131.775,131.81,131.769,131.809,100599999.0
2005-06-21 23:07:00,131.812,131.815,131.773,131.799,114399998.0
2005-06-21 23:08:00,131.773,131.808,131.773,131.808,105799997.0
2005-06-21 23:09:00,131.8,131.808,131.785,131.787,83199998.0
2005-06-21 23:10:00,131.75,131.801,131.741,131.795,116200000.0
2005-06-21 23:11:00,131.768,131.81,131.759,131.79,77400000.0
2005-06-21 23:12:00,131.798,131.813,131.781,131.791,94100001.0
2005-06-21 23:13:00,131.737,131.795,131.735,131.782,175100000.0
2005-06-21 23:14:00,131.775,131.788,131.756,131.763,55300000.0
2005-06-21 23:15:00,131.753,131.753,131.728,131.743,166300002.0
2005-06-21 23:16:00,131.765,131.768,131.732,131.749,67200000.0
2005-06-21 23:17:00,131.743,131.77,131.735,131.758,113300000.0
2005-06-21 23:18:00,131.757,131.767,131.73,131.753,116500004.0
2005-06-21 23:19:00,131.756,131.76,131.718,131.752,158999997.0
2005-06-21 23:20:00,131.747,131.747,131.699,131.726,96199999.0
2005-06-21 23:21:00,131.762,131.768,131.71,131.732,115999998.0
2005-06-21 23:22:00,131.705,131.724,131.698,131.718,102500000.0
2005-06-21 23:23:00,131.723,131.758,131.709,131.754,103400000.0
2005-06-21 23:24:00,131.735,131.735,131.703,131.725,73500000.0
2005-06-21 23:25:00,131.732,131.741,131.691,131.738,71400000.0
2005-06-21 23:26:00,131.759,131.759,131.719,131.743,94399999.0
2005-06-21 23:27:00,131.72,131.725,131.714,131.715,33000000.0
2005-06-21 23:28:00,131.708,131.735,131.708,131.71,99699999.0
2005-06-21 23:29:00,131.713,131.731,131.713,131.724,129700000.0
2005-06-21 23:30:00,131.738,131.761,131.738,131.758,54100000.0
2005-06-21 23:31:00,131.772,131.775,131.756,131.756,39500000.0
2005-06-21 23:32:00,131.739,131.752,131.72,131.752,96299999.0
2005-06-21 23:33:00,131.764,131.764,131.738,131.738,72700000.0
2005-06-21 23:34:00,131.748,131.763,131.748,131.759,43800000.0
2005-06-21 23:35:00,131.766,131.773,131.76,131.773,121500002.0
2005-06-21 23:36:00,131.763,131.779,131.763,131.77,159700002.0
2005-06-21 23:37:00,131.772,131.792,131.77,131.792,127200003.0
2005-06-21 23:38:00,131.792,131.815,131.788,131.788,140100000.0
2005-06-21 23:39:00,131.798,131.807,131.798,131.807,47000000.0
2005-06-21 23:40:00,131.81,131.813,131.805,131.81,139000000.0
2005-06-21 23:41:00,131.805,131.841,131.805,131.841,33500001.0
2005-06-21 23:42:00,131.843,131.847,131.832,131.847,50100000.0
2005-06-21 23:43:00,131.85,131.855,131.849,131.849,32600000.0
2005-06-21 23:44:00,131.86,131.891,131.86,131.891,93999999.0
2005-06-21 23:45:00,131.844,131.855,131.831,131.855,82099998.0
2005-06-21 23:46:00,131.9,131.9,131.863,131.863,107999999.0
2005-06-21 23:47:00,131.864,131.904,131.864,131.904,152499994.0
2005-06-21 23:48:00,131.901,131.901,131.86,131.86,57600000.0
2005-06-21 23:49:00,131.858,131.861,131.851,131.856,97100000.0
2005-06-21 23:50:00,131.862,131.871,131.862,131.863,82699998.0
2005-06-21 23:51:00,131.857,131.868,131.857,131.86,63299999.0
2005-06-21 23:52:00,131.848,131.855,131.845,131.845,134899999.0
2005-06-21 23:53:00,131.837,131.852,131.823,131.825,182700000.0
2005-06-21 23:54:00,131.843,131.845,131.83,131.845,156500002.0
2005-06-21 23:55:00,131.848,131.85,131.828,131.828,44300000.0
2005-06-21 23:56:00,131.818,131.832,131.809,131.832,71300000.0
2005-06-21 23:57:00,131.833,131.833,131.823,131.827,52099999.0
2005-06-21 23:58:00,131.822,131.822,131.814,131.817,94000002.0
2005-06-21 23:59:00,131.822,131.827,131.821,131.827,119100004.0
2005-06-22 00:00:00,131.822,131.855,131.822,131.843,62400000.0
2005-06-22 00:01:00,131.832,131.832,131.811,131.832,111699999.0
2005-06-22 00:02:00,131.836,131.845,131.828,131.845,76099998.0
2005-06-22 00:03:00,131.846,131.846,131.812,131.832,70800002.0
2005-06-22 00:04:00,131.838,131.838,131.825,131.835,138999998.0
2005-06-22 00:05:00,131.829,131.833,131.821,131.833,85899999.0
2005-06-22 00:06:00,131.835,131.835,131.83,131.83,99800003.0
2005-06-22 00:07:00,131.832,131.842,131.83,131.839,59099999.0
2005-06-22 00:08:00,131.833,131.838,131.83,131.83,93299999.0
2005-06-22 00:09:00,131.833,131.838,131.823,131.824,76499998.0
2005-06-22 00:10:00,131.827,131.842,131.821,131.835,92400001.0
2005-06-22 00:11:00,131.827,131.832,131.824,131.832,49600000.0
2005-06-22 00:12:00,131.828,131.84,131.827,131.835,62400000.0
2005-06-22 00:13:00,131.83,131.83,131.825,131.827,69900000.0
2005-06-22 00:14:00,131.838,131.842,131.83,131.838,42400000.0
2005-06-22 00:15:00,131.842,131.842,131.823,131.826,70399999.0
2005-06-22 00:16:00,131.839,131.863,131.838,131.86,153400001.0
2005-06-22 00:17:00,131.86,131.881,131.86,131.881,81900000.0
2005-06-22 00:18:00,131.88,131.885,131.877,131.878,72800000.0
2005-06-22 00:19:00,131.876,131.895,131.87,131.894,39600000.0
2005-06-22 00:20:00,131.9,131.91,131.889,131.893,76199998.0
2005-06-22 00:21:00,131.887,131.897,131.887,131.897,88500001.0
2005-06-22 00:22:00,131.896,131.898,131.889,131.892,45600000.0
2005-06-22 00:23:00,131.895,131.895,131.89,131.89,67700001.0
2005-06-22 00:24:00,131.894,131.898,131.888,131.893,285200000.0
2005-06-22 00:25:00,131.905,131.905,131.897,131.905,52699998.0
2005-06-22 00:26:00,131.9,131.905,131.9,131.903,99499998.0
2005-06-22 00:27:00,131.9,131.9,131.9,131.9,21200000.0
2005-06-22 00:28:00,131.895,131.905,131.885,131.885,78999999.0
2005-06-22 00:29:00,131.909,131.912,131.9,131.903,47600001.0
2005-06-22 00:30:00,131.902,131.911,131.9,131.908,92500000.0
2005-06-22 00:31:00,131.905,131.918,131.899,131.899,109700001.0
2005-06-22 00:32:00,131.903,131.928,131.898,131.928,74300000.0
2005-06-22 00:33:00,131.927,131.927,131.918,131.927,53100000.0
2005-06-22 00:34:00,131.923,131.939,131.923,131.924,101500000.0
2005-06-22 00:35:00,131.94,131.985,131.94,131.985,51300000.0
2005-06-22 00:36:00,131.997,132.02,131.997,132.02,176699997.0
2005-06-22 00:37:00,131.998,132.005,131.985,131.995,38500000.0
2005-06-22 00:38:00,131.988,132.001,131.981,131.989,62599999.0
2005-06-22 00:39:00,131.993,132.003,131.991,132.003,43700000.0
2005-06-22 00:40:00,131.995,131.995,131.966,131.966,40700000.0
2005-06-22 00:41:00,131.961,131.968,131.961,131.968,24800000.0
2005-06-22 00:42:00,131.944,131.958,131.944,131.958,176800000.0
2005-06-22 00:43:00,131.97,131.974,131.953,131.958,107100002.0
2005-06-22 00:44:00,131.96,131.96,131.95,131.958,149300002.0
2005-06-22 00:45:00,131.962,131.967,131.954,131.954,84500000.0
2005-06-22 00:46:00,131.946,131.946,131.927,131.927,56400000.0
2005-06-22 00:47:00,131.93,131.935,131.927,131.928,90699999.0
2005-06-22 00:48:00,131.934,131.942,131.929,131.942,111900001.0
2005-06-22 00:49:00,131.932,131.932,131.919,131.921,53800000.0
2005-06-22 00:50:00,131.912,131.921,131.912,131.914,22900000.0
2005-06-22 00:51:00,131.932,131.944,131.927,131.94,68300001.0
2005-06-22 00:52:00,131.94,131.947,131.935,131.945,98600000.0
2005-06-22 00:53:00,131.941,131.941,131.932,131.932,44699999.0
2005-06-22 00:54:00,131.94,131.945,131.935,131.94,163199998.0
2005-06-22 00:55:00,131.935,131.945,131.933,131.938,84599998.0
2005-06-22 00:56:00,131.937,131.939,131.929,131.932,48000000.0
2005-06-22 00:57:00,131.95,131.959,131.925,131.942,62800000.0
2005-06-22 00:58:00,131.952,131.958,131.945,131.95,61699999.0
2005-06-22 00:59:00,131.955,131.969,131.955,131.957,82000000.0
2005-06-22 01:00:00,131.951,131.955,131.935,131.95,187299999.0
2005-06-22 01:01:00,131.957,131.957,131.943,131.944,75200002.0
2005-06-22 01:02:00,131.947,131.962,131.945,131.962,76700001.0
2005-06-22 01:03:00,131.958,131.965,131.95,131.965,61299998.0
2005-06-22 01:04:00,131.958,131.968,131.958,131.96,187000002.0
2005-06-22 01:05:00,131.958,131.958,131.95,131.95,44700001.0
2005-06-22 01:06:00,131.946,131.946,131.941,131.941,7000000.0
2005-06-22 01:07:00,131.938,131.938,131.928,131.932,51200000.0
2005-06-22 01:08:00,131.94,131.96,131.94,131.96,12800000.0
2005-06-22 01:09:00,131.959,131.959,131.945,131.945,8800000.0
2005-06-22 01:10:00,131.938,131.946,131.932,131.935,124699997.0
2005-06-22 01:11:00,131.941,131.95,131.935,131.935,53800000.0
2005-06-22 01:12:00,131.932,131.932,131.911,131.92,153700001.0
2005-06-22 01:13:00,131.947,131.951,131.914,131.948,100100002.0
2005-06-22 01:14:00,131.923,131.931,131.913,131.913,90899998.0
2005-06-22 01:15:00,131.928,131.935,131.927,131.928,87099999.0
2005-06-22 01:16:00,131.935,131.935,131.925,131.935,209100004.0
2005-06-22 01:17:00,131.931,131.953,131.931,131.942,91100000.0
2005-06-22 01:18:00,131.953,131.953,131.95,131.95,84900001.0
2005-06-22 01:19:00,131.95,131.95,131.945,131.945,72600000.0
2005-06-22 01:20:00,131.953,131.971,131.953,131.971,24800000.0
2005-06-22 01:21:00,131.953,131.96,131.946,131.946,124300001.0
2005-06-22 01:22:00,131.952,131.971,131.952,131.97,88200001.0
2005-06-22 01:23:00,131.985,132.004,131.985,132.0,90099999.0
2005-06-22 01:24:00,132.0,132.013,131.993,131.993,65700000.0
2005-06-22 01:25:00,131.999,132.004,131.993,132.004,82900001.0
2005-06-22 01:26:00,132.008,132.027,132.005,132.027,128299999.0
2005-06-22 01:27:00,132.063,132.101,132.063,132.1,44700000.0
2005-06-22 01:28:00,132.087,132.092,132.058,132.068,135100001.0
2005-06-22 01:29:00,132.06,132.068,132.047,132.068,38400000.0
2005-06-22 01:30:00,132.077,132.13,132.077,132.13,160700002.0
2005-06-22 01:31:00,132.135,132.156,132.135,132.147,118599998.0
2005-06-22 01:32:00,132.121,132.124,132.111,132.124,47900000.0
2005-06-22 01:33:00,132.116,132.116,132.099,132.103,77800000.0
2005-06-22 01:34:00,132.111,132.121,132.098,132.102,67999999.0
2005-06-22 01:35:00,132.108,132.109,132.1,132.107,116899999.0
2005-06-22 01:36:00,132.112,132.138,132.112,132.138,28000001.0
2005-06-22 01:37:00,132.159,132.225,132.159,132.212,106000002.0
2005-06-22 01:38:00,132.212,132.212,132.198,132.208,65200000.0
2005-06-22 01:39:00,132.221,132.358,132.221,132.331,159099999.0
2005-06-22 01:40:00,132.315,132.315,132.274,132.274,110300001.0
2005-06-22 01:41:00,132.24,132.256,132.23,132.256,87099999.0
2005-06-22 01:42:00,132.248,132.248,132.21,132.213,167499998.0
2005-06-22 01:43:00,132.217,132.227,132.205,132.218,74400000.0
2005-06-22 01:44:00,132.215,132.215,132.184,132.184,61000000.0
2005-06-22 01:45:00,132.187,132.189,132.158,132.175,185599999.0
2005-06-22 01:46:00,132.184,132.218,132.184,132.218,66300001.0
2005-06-22 01:47:00,132.22,132.243,132.22,132.228,73900000.0
2005-06-22 01:48:00,132.205,132.205,132.161,132.176,65999999.0
2005-06-22 01:49:00,132.187,132.204,132.178,132.204,86000002.0
2005-06-22 01:50:00,132.208,132.249,132.208,132.222,120300001.0
2005-06-22 01:51:00,132.211,132.221,132.202,132.221,108500001.0
2005-06-22 01:52:00,132.216,132.216,132.192,132.192,53100000.0
2005-06-22 01:53:00,132.183,132.183,132.165,132.165,88200000.0
2005-06-22 01:54:00,132.17,132.176,132.149,132.149,67799998.0
2005-06-22 01:55:00,132.168,132.182,132.159,132.182,65000000.0
2005-06-22 01:56:00,132.175,132.175,132.145,132.15,107400000.0
2005-06-22 01:57:00,132.157,132.163,132.157,132.163,12800000.0
2005-06-22 01:58:00,132.169,132.183,132.158,132.177,102300002.0
2005-06-22 01:59:00,132.176,132.186,132.173,132.186,58100001.0
2005-06-22 02:00:00,132.192,132.205,132.183,132.205,145400001.0
2005-06-22 02:01:00,132.212,132.212,132.186,132.186,133899998.0
2005-06-22 02:02:00,132.187,132.187,132.149,132.149,73400000.0
2005-06-22 02:03:00,132.144,132.145,132.137,132.145,67100002.0
2005-06-22 02:04:00,132.138,132.138,132.118,132.12,88100000.0
2005-06-22 02:05:00,132.108,132.122,132.106,132.107,108400001.0
2005-06-22 02:06:00,132.108,132.115,132.108,132.113,73400000.0
2005-06-22 02:07:00,132.105,132.105,132.088,132.088,86699999.0
2005-06-22 02:08:00,132.076,132.085,132.054,132.055,51999999.0
2005-06-22 02:09:00,132.055,132.056,132.039,132.052,109800001.0
2005-06-22 02:10:00,132.035,132.045,132.022,132.045,60499999.0
2005-06-22 02:11:00,132.042,132.042,132.025,132.041,85600000.0
2005-06-22 02:12:00,132.052,132.076,132.052,132.068,70299998.0
2005-06-22 02:13:00,132.06,132.06,132.034,132.037,48800001.0
2005-06-22 02:14:00,132.039,132.058,132.039,132.053,139400000.0
2005-06-22 02:15:00,132.058,132.059,132.052,132.052,68000000.0
2005-06-22 02:16:00,132.054,132.065,132.054,132.054,67400000.0
2005-06-22 02:17:00,132.045,132.045,132.013,132.02,128300001.0
2005-06-22 02:18:00,132.02,132.028,132.0,132.028,132000000.0
2005-06-22 02:19:00,132.032,132.047,132.032,132.047,63299999.0
2005-06-22 02:20:00,132.053,132.066,132.041,132.053,124900000.0
2005-06-22 02:21:00,132.058,132.06,132.041,132.041,80399999.0
2005-06-22 02:22:00,132.043,132.052,132.032,132.049,96900002.0
2005-06-22 02:23:00,132.054,132.07,132.054,132.062,61900000.0
2005-06-22 02:24:00,132.068,132.081,132.06,132.081,50000000.0
2005-06-22 02:25:00,132.073,132.076,132.064,132.064,74100001.0
2005-06-22 02:26:00,132.062,132.087,132.062,132.087,68800000.0
2005-06-22 02:27:00,132.092,132.095,132.078,132.085,79500000.0
2005-06-22 02:28:00,132.074,132.077,132.067,132.068,85499999.0
2005-06-22 02:29:00,132.066,132.084,132.066,132.084,95999997.0
2005-06-22 02:30:00,132.083,132.083,132.074,132.077,24900000.0
2005-06-22 02:31:00,132.1,132.104,132.089,132.094,86600000.0
2005-06-22 02:32:00,132.089,132.096,132.083,132.083,147300003.0
2005-06-22 02:33:00,132.08,132.084,132.067,132.067,98100002.0
2005-06-22 02:34:00,132.071,132.1,132.071,132.1,59899999.0
2005-06-22 02:35:00,132.102,132.121,132.095,132.121,72899999.0
2005-06-22 02:36:00,132.118,132.12,132.108,132.11,78900000.0
2005-06-22 02:37:00,132.115,132.127,132.115,132.127,71900002.0
2005-06-22 02:38:00,132.123,132.123,132.095,132.118,132900001.0
2005-06-22 02:39:00,132.123,132.128,132.121,132.126,78400001.0
2005-06-22 02:40:00,132.12,132.12,132.115,132.12,146699996.0
2005-06-22 02:41:00,132.11,132.11,132.1,132.106,72000000.0
2005-06-22 02:42:00,132.097,132.097,132.078,132.078,30600000.0
2005-06-22 02:43:00,132.066,132.079,132.066,132.079,48600001.0
2005-06-22 02:44:00,132.066,132.066,132.057,132.057,44000000.0
2005-06-22 02:45:00,132.058,132.066,132.036,132.036,91600001.0
2005-06-22 02:46:00,132.035,132.055,132.035,132.055,147299997.0
2005-06-22 02:47:00,132.056,132.056,132.006,132.018,27000000.0
2005-06-22 02:48:00,132.017,132.033,132.017,132.025,38400000.0
2005-06-22 02:49:00,132.026,132.037,132.026,132.035,135000002.0
2005-06-22 02:50:00,132.038,132.04,132.037,132.039,79999999.0
2005-06-22 02:51:00,132.032,132.039,132.03,132.03,71900001.0
2005-06-22 02:52:00,132.027,132.042,132.025,132.042,84800000.0
2005-06-22 02:53:00,132.037,132.037,132.024,132.037,41300000.0
2005-06-22 02:54:00,132.038,132.038,132.032,132.036,44000000.0
2005-06-22 02:55:00,132.028,132.028,132.022,132.022,30399999.0
2005-06-22 02:56:00,132.029,132.034,132.016,132.016,197099997.0
2005-06-22 02:57:00,132.017,132.017,132.003,132.017,109000001.0
2005-06-22 02:58:00,132.021,132.037,132.021,132.037,109099999.0
2005-06-22 02:59:00,132.025,132.027,132.007,132.007,90400000.0
2005-06-22 03:00:00,132.012,132.014,132.005,132.012,154899998.0
2005-06-22 03:01:00,132.01,132.01,131.996,131.998,97499999.0
2005-06-22 03:02:00,131.992,131.998,131.992,131.998,168599999.0
2005-06-22 03:03:00,131.991,131.991,131.968,131.975,58300001.0
2005-06-22 03:04:00,131.968,131.978,131.959,131.978,103100001.0
2005-06-22 03:05:00,131.973,131.978,131.963,131.978,176799997.0
2005-06-22 03:06:00,131.98,131.98,131.97,131.975,67799999.0
2005-06-22 03:07:00,131.98,131.985,131.973,131.98,144300002.0
2005-06-22 03:08:00,131.981,131.989,131.976,131.987,89499999.0
2005-06-22 03:09:00,131.981,131.989,131.981,131.989,24600000.0
2005-06-22 03:10:00,131.988,132.001,131.988,132.001,60800001.0
2005-06-22 03:11:00,132.014,132.022,132.006,132.021,111700001.0
2005-06-22 03:12:00,132.02,132.025,132.015,132.015,50599999.0
2005-06-22 03:13:00,132.02,132.02,132.018,132.018,49299999.0
2005-06-22 03:14:00,132.018,132.033,132.017,132.017,122400000.0
2005-06-22 03:15:00,132.024,132.026,132.024,132.026,35900000.0
2005-06-22 03:16:00,132.025,132.025,132.004,132.012,158599999.0
2005-06-22 03:17:00,132.027,132.032,132.019,132.031,84099999.0
2005-06-22 03:18:00,132.038,132.085,132.038,132.085,49500000.0
2005-06-22 03:19:00,132.068,132.068,132.058,132.068,93199999.0
2005-06-22 03:20:00,132.069,132.082,132.069,132.073,70400000.0
2005-06-22 03:21:00,132.091,132.096,132.074,132.08,102800002.0
2005-06-22 03:22:00,132.092,132.103,132.09,132.094,59499999.0
2005-06-22 03:23:00,132.081,132.093,132.079,132.09,109700001.0
2005-06-22 03:24:00,132.097,132.112,132.084,132.103,119000000.0
2005-06-22 03:25:00,132.103,132.103,132.071,132.096,113900000.0
2005-06-22 03:26:00,132.108,132.116,132.092,132.107,97099997.0
2005-06-22 03:27:00,132.11,132.11,132.092,132.092,129700004.0
2005-06-22 03:28:00,132.104,132.106,132.104,132.106,7700000.0
2005-06-22 03:29:00,132.102,132.102,132.077,132.088,174199998.0
2005-06-22 03:30:00,132.085,132.095,132.085,132.095,65500000.0
2005-06-22 03:31:00,132.09,132.09,132.085,132.09,67700001.0
2005-06-22 03:32:00,132.093,132.1,132.091,132.092,59200000.0
2005-06-22 03:33:00,132.09,132.098,132.082,132.082,129799998.0
2005-06-22 03:34:00,132.084,132.09,132.083,132.083,118900002.0
2005-06-22 03:35:00,132.069,132.069,132.053,132.053,33600001.0
2005-06-22 03:36:00,132.058,132.06,132.052,132.058,27900000.0
2005-06-22 03:37:00,132.059,132.059,132.056,132.056,19500000.0
2005-06-22 03:38:00,132.055,132.055,132.036,132.036,43700000.0
2005-06-22 03:39:00,132.047,132.05,132.026,132.026,82700000.0
2005-06-22 03:40:00,132.015,132.015,132.0,132.015,218000000.0
2005-06-22 03:41:00,132.01,132.01,132.008,132.01,162900003.0
2005-06-22 03:42:00,132.008,132.015,132.001,132.015,107300000.0
2005-06-22 03:43:00,132.005,132.005,131.997,132.002,45299999.0
2005-06-22 03:44:00,132.017,132.031,132.017,132.019,87100000.0
2005-06-22 03:45:00,132.019,132.019,132.011,132.017,72100001.0
2005-06-22 03:46:00,132.008,132.008,131.99,132.002,88300001.0
2005-06-22 03:47:00,131.994,131.994,131.979,131.986,34400000.0
2005-06-22 03:48:00,131.983,131.983,131.98,131.983,17800000.0
2005-06-22 03:49:00,131.969,131.969,131.957,131.96,64700000.0
2005-06-22 03:50:00,131.967,131.972,131.964,131.97,172600001.0
2005-06-22 03:51:00,131.983,131.983,131.982,131.982,49300000.0
2005-06-22 03:52:00,131.983,131.987,131.976,131.986,79200002.0
2005-06-22 03:53:00,131.99,131.99,131.99,131.99,25400000.0
2005-06-22 03:54:00,131.983,132.0,131.983,131.998,51400000.0
2005-06-22 03:55:00,131.992,131.998,131.992,131.998,12800000.0
2005-06-22 03:56:00,131.995,132.002,131.995,132.0,66300001.0
2005-06-22 03:57:00,132.007,132.015,132.0,132.015,137000001.0
2005-06-22 03:58:00,132.009,132.009,131.973,131.973,68200000.0
2005-06-22 03:59:00,131.972,131.993,131.972,131.992,58699999.0
2005-06-22 04:00:00,131.977,131.992,131.975,131.982,118300000.0
2005-06-22 04:01:00,131.98,131.985,131.975,131.98,69499998.0
2005-06-22 04:02:00,131.985,131.994,131.985,131.991,52000000.0
2005-06-22 04:03:00,131.995,131.995,131.983,131.983,9600000.0
2005-06-22 04:04:00,131.992,132.012,131.992,132.012,35200000.0
2005-06-22 04:05:00,132.009,132.019,132.009,132.019,13800000.0
2005-06-22 04:06:00,132.015,132.015,132.008,132.012,88000002.0
2005-06-22 04:07:00,132.018,132.02,132.01,132.02,69400000.0
2005-06-22 04:08:00,132.012,132.017,132.003,132.017,54200000.0
2005-06-22 04:09:00,132.014,132.028,132.013,132.013,102199997.0
2005-06-22 04:10:00,132.013,132.016,132.011,132.012,65600001.0
2005-06-22 04:11:00,132.005,132.01,132.005,132.01,86300001.0
2005-06-22 04:12:00,132.003,132.01,132.003,132.004,102699999.0
2005-06-22 04:13:00,132.009,132.01,132.002,132.002,81900001.0
2005-06-22 04:14:00,132.002,132.005,132.0,132.005,11300000.0
2005-06-22 04:15:00,132.004,132.017,132.004,132.013,41900000.0
2005-06-22 04:16:00,132.015,132.025,132.012,132.012,63000000.0
2005-06-22 04:17:00,132.019,132.021,132.012,132.012,72400001.0
2005-06-22 04:18:00,132.004,132.006,132.001,132.001,45199999.0
2005-06-22 04:19:00,132.002,132.005,131.997,132.0,73500000.0
2005-06-22 04:20:00,132.009,132.011,132.003,132.003,142300000.0
2005-06-22 04:21:00,132.012,132.019,132.009,132.019,58200000.0
2005-06-22 04:22:00,132.016,132.019,131.995,131.995,149000001.0
2005-06-22 04:23:00,131.986,131.992,131.978,131.992,30100000.0
2005-06-22 04:24:00,131.99,131.99,131.99,131.99,24799999.0
2005-06-22 04:25:00,131.986,131.994,131.977,131.979,50300000.0
2005-06-22 04:26:00,131.975,131.998,131.975,131.996,72800002.0
2005-06-22 04:27:00,131.99,131.99,131.975,131.99,27400000.0
2005-06-22 04:28:00,131.99,131.998,131.99,131.998,118800000.0
2005-06-22 04:29:00,131.995,132.005,131.992,131.998,86500000.0
2005-06-22 04:30:00,132.0,132.0,131.981,131.994,54000000.0
2005-06-22 04:31:00,131.981,131.995,131.978,131.995,53300000.0
2005-06-22 04:32:00,132.005,132.005,131.995,132.005,139300000.0
2005-06-22 04:33:00,132.008,132.016,132.0,132.008,103100000.0
2005-06-22 04:34:00,132.015,132.015,132.01,132.01,33599999.0
2005-06-22 04:35:00,132.015,132.039,132.015,132.039,75800001.0
2005-06-22 04:36:00,132.038,132.038,132.029,132.029,64699999.0
2005-06-22 04:37:00,132.036,132.045,132.036,132.04,93599996.0
2005-06-22 04:38:00,132.049,132.059,132.046,132.046,30300000.0
2005-06-22 04:39:00,132.051,132.052,132.038,132.038,83200000.0
2005-06-22 04:40:00,132.046,132.054,132.043,132.054,62499998.0
2005-06-22 04:41:00,132.057,132.061,132.052,132.058,25400000.0
2005-06-22 04:42:00,132.039,132.04,132.039,132.04,23400000.0
2005-06-22 04:43:00,132.036,132.038,132.023,132.038,135400001.0
2005-06-22 04:44:00,132.052,132.068,132.051,132.055,55699999.0
2005-06-22 04:45:00,132.059,132.059,132.045,132.045,71800000.0
2005-06-22 04:46:00,132.059,132.059,132.053,132.058,125000002.0
2005-06-22 04:47:00,132.058,132.058,132.049,132.058,42600000.0
2005-06-22 04:48:00,132.049,132.061,132.049,132.052,45099999.0
2005-06-22 04:49:00,132.052,132.058,132.048,132.058,87799999.0
2005-06-22 04:50:00,132.063,132.063,132.05,132.057,25900000.0
2005-06-22 04:51:00,132.065,132.101,132.065,132.093,124900002.0
2005-06-22 04:52:00,132.055,132.055,132.055,132.055,7700000.0
2005-06-22 04:53:00,132.053,132.053,132.034,132.047,101200000.0
2005-06-22 04:54:00,132.05,132.05,132.045,132.047,62700001.0
2005-06-22 04:55:00,132.047,132.05,132.047,132.047,148999999.0
2005-06-22 04:56:00,132.044,132.044,132.028,132.028,85500000.0
2005-06-22 04:57:00,132.024,132.031,132.013,132.013,83799999.0
2005-06-22 04:58:00,132.014,132.016,132.014,132.016,43899999.0
2005-06-22 04:59:00,132.017,132.025,132.017,132.02,81299999.0
2005-06-22 05:00:00,132.02,132.029,132.019,132.027,86999998.0
2005-06-22 05:01:00,132.07,132.083,132.033,132.054,128800000.0
2005-06-22 05:02:00,132.029,132.036,132.029,132.036,15200000.0
2005-06-22 05:03:00,132.042,132.042,132.027,132.027,109700002.0
2005-06-22 05:04:00,132.028,132.055,132.028,132.055,147399999.0
2005-06-22 05:05:00,132.058,132.058,132.031,132.043,73499999.0
2005-06-22 05:06:00,132.037,132.045,132.037,132.04,106599999.0
2005-06-22 05:07:00,132.037,132.045,132.037,132.043,38600000.0
2005-06-22 05:08:00,132.047,132.065,132.047,132.065,48000001.0
2005-06-22 05:09:00,132.069,132.069,132.051,132.065,74200000.0
2005-06-22 05:10:00,132.062,132.062,132.045,132.056,41800001.0
2005-06-22 05:11:00,132.063,132.063,132.044,132.057,38399999.0
2005-06-22 05:12:00,132.052,132.052,132.04,132.047,73599999.0
2005-06-22 05:13:00,132.058,132.058,132.052,132.053,29100000.0
2005-06-22 05:14:00,132.068,132.074,132.059,132.07,75199999.0
2005-06-22 05:15:00,132.075,132.075,132.07,132.07,2400000.0
2005-06-22 05:16:00,132.066,132.072,132.06,132.072,96100002.0
2005-06-22 05:17:00,132.065,132.075,132.065,132.065,99599999.0
2005-06-22 05:18:00,132.072,132.079,132.066,132.067,65999999.0
2005-06-22 05:19:00,132.078,132.079,132.076,132.079,65500001.0
2005-06-22 05:20:00,132.108,132.117,132.092,132.113,45300000.0
2005-06-22 05:21:00,132.079,132.102,132.077,132.088,73400000.0
2005-06-22 05:22:00,132.098,132.101,132.085,132.098,162199998.0
2005-06-22 05:23:00,132.089,132.095,132.081,132.082,142599997.0
2005-06-22 05:24:00,132.075,132.075,132.07,132.072,29600000.0
2005-06-22 05:25:00,132.064,132.064,132.052,132.053,93100000.0
2005-06-22 05:26:00,132.085,132.1,132.065,132.078,106099999.0
2005-06-22 05:27:00,132.06,132.06,132.055,132.055,59000002.0
2005-06-22 05:28:00,132.06,132.065,132.06,132.065,8600000.0
2005-06-22 05:29:00,132.065,132.065,132.05,132.065,154899998.0
2005-06-22 05:30:00,132.062,132.064,132.062,132.064,17600000.0
2005-06-22 05:31:00,132.061,132.061,132.028,132.044,79499999.0
2005-06-22 05:32:00,132.032,132.047,132.032,132.032,83699999.0
2005-06-22 05:33:00,132.043,132.043,132.028,132.037,68499999.0
2005-06-22 05:34:00,132.027,132.03,132.027,132.03,23700000.0
2005-06-22 05:35:00,132.028,132.031,132.019,132.028,45599999.0
2005-06-22 05:36:00,132.025,132.028,132.014,132.027,89599999.0
2005-06-22 05:37:00,132.012,132.025,132.012,132.02,83100000.0
2005-06-22 05:38:00,132.02,132.02,132.02,132.02,8800000.0
2005-06-22 05:39:00,132.02,132.02,132.02,132.02,28500001.0
2005-06-22 05:40:00,132.02,132.025,132.013,132.025,148700004.0
2005-06-22 05:41:00,132.018,132.018,132.006,132.006,45300000.0
2005-06-22 05:42:00,132.012,132.012,131.994,132.005,106400001.0
2005-06-22 05:43:00,132.015,132.015,132.005,132.005,88300003.0
2005-06-22 05:44:00,132.003,132.013,132.003,132.003,67900000.0
2005-06-22 05:45:00,132.0,132.002,131.989,132.001,78499999.0
2005-06-22 05:46:00,131.99,131.99,131.985,131.985,93500003.0
2005-06-22 05:47:00,131.987,132.003,131.987,131.999,75500001.0
2005-06-22 05:48:00,131.994,131.996,131.984,131.984,97300003.0
2005-06-22 05:49:00,131.992,131.992,131.974,131.984,130799998.0
2005-06-22 05:50:00,131.99,131.99,131.988,131.99,32800001.0
2005-06-22 05:51:00,131.991,131.998,131.991,131.998,46299999.0
2005-06-22 05:52:00,131.999,132.023,131.999,132.017,96000000.0
2005-06-22 05:53:00,132.017,132.017,132.005,132.007,130000001.0
2005-06-22 05:54:00,132.014,132.032,132.014,132.03,73600000.0
2005-06-22 05:55:00,132.044,132.055,132.044,132.044,49600000.0
2005-06-22 05:56:00,132.036,132.049,132.033,132.041,42500000.0
2005-06-22 05:57:00,132.04,132.04,132.04,132.04,13000000.0
2005-06-22 05:58:00,132.039,132.042,132.026,132.033,57200000.0
2005-06-22 05:59:00,132.028,132.035,132.022,132.03,136299999.0
2005-06-22 06:00:00,132.002,132.017,132.002,132.017,90000001.0
2005-06-22 06:01:00,132.05,132.055,132.02,132.053,118900000.0
2005-06-22 06:02:00,132.02,132.02,132.02,132.02,12300000.0
2005-06-22 06:03:00,132.025,132.061,132.022,132.047,110400001.0
2005-06-22 06:04:00,132.015,132.02,132.015,132.02,12900000.0
2005-06-22 06:05:00,132.032,132.047,132.022,132.047,44300000.0
2005-06-22 06:06:00,132.023,132.031,132.021,132.027,185499998.0
2005-06-22 06:07:00,132.02,132.038,132.015,132.029,130500002.0
2005-06-22 06:08:00,132.037,132.037,132.02,132.03,81899999.0
2005-06-22 06:09:00,132.027,132.035,132.025,132.03,73800002.0
2005-06-22 06:10:00,132.03,132.03,132.025,132.025,42300000.0
2005-06-22 06:11:00,132.03,132.038,132.027,132.038,92399999.0
2005-06-22 06:12:00,132.038,132.048,132.038,132.048,44100001.0
2005-06-22 06:13:00,132.047,132.061,132.046,132.053,148800002.0
2005-06-22 06:14:00,132.075,132.075,132.07,132.07,49100000.0
2005-06-22 06:15:00,132.075,132.075,132.063,132.065,31800000.0
2005-06-22 06:16:00,132.07,132.075,132.063,132.07,53700001.0
2005-06-22 06:17:00,132.07,132.075,132.063,132.075,20000000.0
2005-06-22 06:18:00,132.067,132.075,132.065,132.07,51600000.0
2005-06-22 06:19:00,132.071,132.071,132.044,132.061,71200000.0
2005-06-22 06:20:00,132.065,132.075,132.065,132.075,49500000.0
2005-06-22 06:21:00,132.07,132.07,132.07,132.07,13300000.0
2005-06-22 06:22:00,132.065,132.075,132.065,132.07,66000000.0
2005-06-22 06:23:00,132.075,132.075,132.06,132.07,174500000.0
2005-06-22 06:24:00,132.065,132.079,132.065,132.065,69599999.0
2005-06-22 06:25:00,132.075,132.075,132.065,132.07,96199997.0
2005-06-22 06:26:00,132.07,132.07,132.07,132.07,43200000.0
2005-06-22 06:27:00,132.075,132.075,132.07,132.07,81800002.0
2005-06-22 06:28:00,132.063,132.074,132.06,132.061,57600000.0
2005-06-22 06:29:00,132.062,132.072,132.062,132.062,86300000.0
2005-06-22 06:30:00,132.058,132.058,132.043,132.043,121000001.0
2005-06-22 06:31:00,132.053,132.058,132.053,132.058,32399999.0
2005-06-22 06:32:00,132.06,132.065,132.055,132.058,116700001.0
2005-06-22 06:33:00,132.063,132.069,132.063,132.069,52200000.0
2005-06-22 06:34:00,132.069,132.069,132.057,132.067,41000000.0
2005-06-22 06:35:00,132.081,132.105,132.081,132.1,55200001.0
2005-06-22 06:36:00,132.105,132.105,132.095,132.1,50400000.0
2005-06-22 06:37:00,132.105,132.105,132.097,132.097,29600000.0
2005-06-22 06:38:00,132.103,132.103,132.097,132.103,67099999.0
2005-06-22 06:39:00,132.103,132.11,132.102,132.109,43700000.0
2005-06-22 06:40:00,132.105,132.12,132.105,132.105,74400000.0
2005-06-22 06:41:00,132.082,132.133,132.082,132.127,72700000.0
2005-06-22 06:42:00,132.108,132.108,132.099,132.099,48400000.0
2005-06-22 06:43:00,132.103,132.108,132.098,132.098,136300000.0
2005-06-22 06:44:00,132.099,132.099,132.083,132.083,71300002.0
2005-06-22 06:45:00,132.093,132.093,132.092,132.092,12000000.0
2005-06-22 06:46:00,132.097,132.105,132.09,132.092,64000000.0
2005-06-22 06:47:00,132.096,132.096,132.094,132.094,28800000.0
2005-06-22 06:48:00,132.093,132.093,132.088,132.09,181400002.0
2005-06-22 06:49:00,132.097,132.103,132.089,132.103,35300000.0
2005-06-22 06:50:00,132.1,132.105,132.095,132.103,116400001.0
2005-06-22 06:51:00,132.102,132.106,132.097,132.101,67000000.0
2005-06-22 06:52:00,132.093,132.097,132.079,132.079,162200000.0
2005-06-22 06:53:00,132.086,132.101,132.086,132.096,53900000.0
2005-06-22 06:54:00,132.087,132.095,132.085,132.085,25600000.0
2005-06-22 06:55:00,132.085,132.098,132.085,132.096,121900002.0
2005-06-22 06:56:00,132.106,132.106,132.091,132.092,134799998.0
2005-06-22 06:57:00,132.092,132.098,132.084,132.098,92999999.0
2005-06-22 06:58:00,132.1,132.103,132.093,132.098,127599999.0
2005-06-22 06:59:00,132.097,132.101,132.093,132.093,63900001.0
2005-06-22 07:00:00,132.093,132.093,132.082,132.088,97600000.0
2005-06-22 07:01:00,132.083,132.095,132.083,132.09,34800000.0
2005-06-22 07:02:00,132.074,132.074,132.061,132.062,77100000.0
2005-06-22 07:03:00,132.072,132.078,132.069,132.078,149500000.0
2005-06-22 07:04:00,132.077,132.077,132.063,132.073,78200000.0
2005-06-22 07:05:00,132.06,132.071,132.06,132.062,84700001.0
2005-06-22 07:06:00,132.06,132.065,132.055,132.058,134200001.0
2005-06-22 07:07:00,132.059,132.059,132.035,132.035,52800000.0
2005-06-22 07:08:00,132.035,132.045,132.028,132.037,93099999.0
2005-06-22 07:09:00,132.034,132.035,132.022,132.022,94799998.0
2005-06-22 07:10:00,132.027,132.033,132.025,132.033,55100002.0
2005-06-22 07:11:00,132.017,132.017,132.004,132.004,126600002.0
2005-06-22 07:12:00,131.999,132.006,131.993,132.006,63500001.0
2005-06-22 07:13:00,132.012,132.018,132.011,132.018,63100000.0
2005-06-22 07:14:00,132.018,132.023,132.011,132.023,84900000.0
2005-06-22 07:15:00,132.014,132.023,132.005,132.005,97499999.0
2005-06-22 07:16:00,132.005,132.016,132.003,132.016,110300001.0
2005-06-22 07:17:00,132.015,132.022,132.006,132.022,40800000.0
2005-06-22 07:18:00,132.018,132.02,132.018,132.02,105400000.0
2005-06-22 07:19:00,132.015,132.02,132.015,132.02,45599999.0
2005-06-22 07:20:00,132.012,132.023,132.011,132.018,42299999.0
2005-06-22 07:21:00,132.017,132.02,132.013,132.014,19500000.0
2005-06-22 07:22:00,132.012,132.012,132.001,132.01,84099999.0
2005-06-22 07:23:00,132.025,132.025,132.018,132.023,72000000.0
2005-06-22 07:24:00,132.02,132.02,132.011,132.018,95000000.0
2005-06-22 07:25:00,132.01,132.015,132.005,132.005,122899999.0
2005-06-22 07:26:00,132.01,132.015,132.008,132.01,47200000.0
2005-06-22 07:27:00,132.01,132.01,132.0,132.002,50400000.0
2005-06-22 07:28:00,132.01,132.01,132.007,132.01,135499998.0
2005-06-22 07:29:00,132.009,132.028,132.009,132.02,69199998.0
2005-06-22 07:30:00,132.017,132.02,132.017,132.02,10700000.0
2005-06-22 07:31:00,132.015,132.02,132.011,132.017,49899998.0
2005-06-22 07:32:00,132.018,132.018,132.014,132.014,8800000.0
2005-06-22 07:33:00,132.012,132.019,132.011,132.019,67800000.0
2005-06-22 07:34:00,132.028,132.029,132.022,132.028,84699999.0
2005-06-22 07:35:00,132.018,132.018,131.999,132.006,83000003.0
2005-06-22 07:36:00,132.012,132.012,131.999,132.007,124700004.0
2005-06-22 07:37:00,132.006,132.012,131.999,131.999,141799997.0
2005-06-22 07:38:00,132.003,132.014,132.003,132.014,19200000.0
2005-06-22 07:39:00,132.005,132.016,131.998,132.008,134499997.0
2005-06-22 07:40:00,132.005,132.01,132.005,132.01,67199999.0
2005-06-22 07:41:00,132.004,132.014,132.004,132.01,140900002.0
2005-06-22 07:42:00,132.013,132.029,132.013,132.029,8800000.0
2005-06-22 07:43:00,132.04,132.05,132.036,132.036,106799999.0
2005-06-22 07:44:00,132.022,132.027,132.006,132.012,82000000.0
2005-06-22 07:45:00,132.016,132.036,132.016,132.03,199900004.0
2005-06-22 07:46:00,132.032,132.042,132.023,132.032,107999999.0
2005-06-22 07:47:00,132.03,132.03,132.025,132.03,27700000.0
2005-06-22 07:48:00,132.028,132.028,132.0,132.0,79400002.0
2005-06-22 07:49:00,132.002,132.007,132.002,132.007,10300000.0
2005-06-22 07:50:00,132.01,132.01,131.992,132.005,38400000.0
2005-06-22 07:51:00,132.025,132.061,132.025,132.061,92000002.0
2005-06-22 07:52:00,132.057,132.064,132.053,132.055,150800000.0
2005-06-22 07:53:00,132.053,132.053,132.039,132.05,46400000.0
2005-06-22 07:54:00,132.058,132.058,132.05,132.05,153800000.0
2005-06-22 07:55:00,132.05,132.063,132.05,132.063,86999999.0
2005-06-22 07:56:00,132.055,132.055,132.039,132.039,36800000.0
2005-06-22 07:57:00,132.043,132.043,132.029,132.029,47100001.0
2005-06-22 07:58:00,132.04,132.052,132.04,132.049,68800000.0
2005-06-22 07:59:00,132.043,132.07,132.043,132.07,87399997.0
2005-06-22 08:00:00,132.073,132.074,132.066,132.066,75600000.0
2005-06-22 08:01:00,132.073,132.096,132.073,132.096,72700000.0
2005-06-22 08:02:00,132.105,132.111,132.098,132.099,159999999.0
2005-06-22 08:03:00,132.109,132.125,132.098,132.101,106199999.0
2005-06-22 08:04:00,132.112,132.121,132.096,132.115,110200000.0
2005-06-22 08:05:00,132.122,132.124,132.107,132.116,144200002.0
2005-06-22 08:06:00,132.104,132.113,132.088,132.113,93900000.0
2005-06-22 08:07:00,132.111,132.114,132.099,132.099,54799999.0
2005-06-22 08:08:00,132.099,132.105,132.095,132.095,130400001.0
2005-06-22 08:09:00,132.098,132.098,132.085,132.085,17400000.0
2005-06-22 08:10:00,132.093,132.097,132.091,132.097,10500000.0
2005-06-22 08:11:00,132.119,132.142,132.119,132.14,49500000.0
2005-06-22 08:12:00,132.135,132.155,132.128,132.133,70799999.0
2005-06-22 08:13:00,132.115,132.126,132.108,132.126,94999999.0
2005-06-22 08:14:00,132.128,132.129,132.119,132.122,47400000.0
2005-06-22 08:15:00,132.106,132.106,132.083,132.088,48600000.0
2005-06-22 08:16:00,132.092,132.096,132.088,132.096,55900000.0
2005-06-22 08:17:00,132.092,132.092,132.077,132.087,66399999.0
2005-06-22 08:18:00,132.082,132.097,132.082,132.095,91200000.0
2005-06-22 08:19:00,132.101,132.108,132.101,132.106,75100003.0
2005-06-22 08:20:00,132.112,132.117,132.106,132.117,111999999.0
2005-06-22 08:21:00,132.106,132.118,132.103,132.103,189200000.0
2005-06-22 08:22:00,132.097,132.097,132.088,132.088,97600002.0
2005-06-22 08:23:00,132.081,132.097,132.079,132.097,126300000.0
2005-06-22 08:24:00,132.088,132.105,132.087,132.105,139300000.0
2005-06-22 08:25:00,132.103,132.118,132.103,132.104,107200001.0
2005-06-22 08:26:00,132.124,132.124,132.114,132.115,103100000.0
2005-06-22 08:27:00,132.105,132.105,132.083,132.083,64599999.0
2005-06-22 08:28:00,132.092,132.101,132.082,132.082,95799999.0
2005-06-22 08:29:00,132.095,132.109,132.095,132.109,79199999.0
2005-06-22 08:30:00,132.107,132.107,132.087,132.087,64700000.0
2005-06-22 08:31:00,132.097,132.115,132.097,132.115,72299999.0
2005-06-22 08:32:00,132.109,132.109,132.101,132.101,15200000.0
2005-06-22 08:33:00,132.092,132.117,132.092,132.115,62400001.0
2005-06-22 08:34:00,132.112,132.133,132.112,132.125,112000000.0
2005-06-22 08:35:00,132.118,132.124,132.108,132.108,46700000.0
2005-06-22 08:36:00,132.11,132.116,132.102,132.116,134199999.0
2005-06-22 08:37:00,132.13,132.148,132.129,132.14,91199999.0
2005-06-22 08:38:00,132.142,132.142,132.108,132.109,93700002.0
2005-06-22 08:39:00,132.11,132.122,132.106,132.122,37500000.0
2005-06-22 08:40:00,132.12,132.125,132.118,132.125,128800000.0
2005-06-22 08:41:00,132.121,132.132,132.117,132.132,173100000.0
2005-06-22 08:42:00,132.131,132.142,132.131,132.142,91699999.0
2005-06-22 08:43:00,132.132,132.138,132.108,132.11,84999998.0
2005-06-22 08:44:00,132.112,132.123,132.106,132.108,123600000.0
2005-06-22 08:45:00,132.1,132.1,132.084,132.084,52800001.0
2005-06-22 08:46:00,132.085,132.092,132.085,132.088,37100000.0
2005-06-22 08:47:00,132.066,132.072,132.066,132.069,115499999.0
2005-06-22 08:48:00,132.062,132.072,132.058,132.069,94100000.0
2005-06-22 08:49:00,132.06,132.104,132.06,132.104,85900000.0
2005-06-22 08:50:00,132.112,132.112,132.1,132.107,63900002.0
2005-06-22 08:51:00,132.108,132.108,132.083,132.094,166500003.0
2005-06-22 08:52:00,132.088,132.088,132.081,132.082,126799999.0
2005-06-22 08:53:00,132.082,132.11,132.082,132.109,96699998.0
2005-06-22 08:54:00,132.105,132.123,132.105,132.115,122200000.0
2005-06-22 08:55:00,132.131,132.168,132.131,132.168,45600000.0
2005-06-22 08:56:00,132.185,132.205,132.185,132.2,104300002.0
2005-06-22 08:57:00,132.201,132.224,132.18,132.18,86899999.0
2005-06-22 08:58:00,132.17,132.183,132.161,132.17,77200002.0
2005-06-22 08:59:00,132.17,132.189,132.17,132.17,136399999.0
2005-06-22 09:00:00,132.165,132.175,132.145,132.145,76000000.0
2005-06-22 09:01:00,132.148,132.153,132.143,132.143,47700000.0
2005-06-22 09:02:00,132.152,132.176,132.152,132.164,59199999.0
2005-06-22 09:03:00,132.16,132.175,132.155,132.175,73100000.0
2005-06-22 09:04:00,132.181,132.202,132.181,132.19,110300000.0
2005-06-22 09:05:00,132.196,132.205,132.195,132.195,109399999.0
2005-06-22 09:06:00,132.175,132.175,132.155,132.162,69600000.0
2005-06-22 09:07:00,132.163,132.165,132.153,132.158,99600001.0
2005-06-22 09:08:00,132.154,132.167,132.154,132.167,154000002.0
2005-06-22 09:09:00,132.172,132.179,132.167,132.177,99900001.0
2005-06-22 09:10:00,132.16,132.17,132.158,132.17,98200001.0
2005-06-22 09:11:00,132.172,132.173,132.155,132.173,44900001.0
2005-06-22 09:12:00,132.163,132.163,132.139,132.142,90299999.0
2005-06-22 09:13:00,132.139,132.15,132.129,132.15,162599998.0
2005-06-22 09:14:00,132.147,132.149,132.114,132.114,135999998.0
2005-06-22 09:15:00,132.112,132.127,132.112,132.127,96199999.0
2005-06-22 09:16:00,132.121,132.122,132.116,132.116,88100002.0
2005-06-22 09:17:00,132.113,132.128,132.111,132.119,70700000.0
2005-06-22 09:18:00,132.132,132.138,132.115,132.123,98400002.0
2005-06-22 09:19:00,132.1,132.107,132.096,132.105,71300000.0
2005-06-22 09:20:00,132.104,132.113,132.101,132.107,77400000.0
2005-06-22 09:21:00,132.107,132.107,132.101,132.102,44300000.0
2005-06-22 09:22:00,132.107,132.107,132.087,132.093,106900001.0
2005-06-22 09:23:00,132.091,132.111,132.09,132.11,85100001.0
2005-06-22 09:24:00,132.117,132.125,132.117,132.117,97400000.0
2005-06-22 09:25:00,132.113,132.121,132.11,132.12,51800000.0
2005-06-22 09:26:00,132.12,132.125,132.118,132.12,112199997.0
2005-06-22 09:27:00,132.122,132.122,132.101,132.113,102300001.0
2005-06-22 09:28:00,132.107,132.107,132.095,132.107,70700000.0
2005-06-22 09:29:00,132.113,132.116,132.111,132.112,60300000.0
2005-06-22 09:30:00,132.115,132.127,132.115,132.127,61500000.0
2005-06-22 09:31:00,132.126,132.126,132.114,132.114,79099997.0
2005-06-22 09:32:00,132.111,132.115,132.105,132.11,76500000.0
2005-06-22 09:33:00,132.117,132.13,132.117,132.129,146200003.0
2005-06-22 09:34:00,132.12,132.122,132.115,132.117,61000000.0
2005-06-22 09:35:00,132.11,132.126,132.104,132.12,92999999.0
2005-06-22 09:36:00,132.14,132.141,132.122,132.141,131999998.0
2005-06-22 09:37:00,132.131,132.158,132.119,132.158,96900002.0
2005-06-22 09:38:00,132.148,132.148,132.138,132.142,37600000.0
2005-06-22 09:39:00,132.15,132.153,132.142,132.142,78600000.0
2005-06-22 09:40:00,132.15,132.158,132.15,132.154,59200000.0
2005-06-22 09:41:00,132.162,132.169,132.152,132.152,26700000.0
2005-06-22 09:42:00,132.15,132.162,132.147,132.162,104800001.0
2005-06-22 09:43:00,132.154,132.168,132.147,132.147,104400001.0
2005-06-22 09:44:00,132.145,132.155,132.145,132.145,107300002.0
2005-06-22 09:45:00,132.155,132.17,132.152,132.152,99100001.0
2005-06-22 09:46:00,132.136,132.154,132.133,132.154,51100000.0
2005-06-22 09:47:00,132.155,132.155,132.135,132.14,143900001.0
2005-06-22 09:48:00,132.14,132.14,132.135,132.135,52700001.0
2005-06-22 09:49:00,132.143,132.157,132.143,132.145,83499999.0
2005-06-22 09:50:00,132.147,132.16,132.147,132.16,45300000.0
2005-06-22 09:51:00,132.163,132.166,132.149,132.166,71100000.0
2005-06-22 09:52:00,132.165,132.165,132.145,132.145,115200002.0
2005-06-22 09:53:00,132.148,132.154,132.134,132.154,119299998.0
2005-06-22 09:54:00,132.155,132.155,132.15,132.153,54200000.0
2005-06-22 09:55:00,132.148,132.158,132.141,132.157,125900001.0
2005-06-22 09:56:00,132.163,132.17,132.163,132.17,143899998.0
2005-06-22 09:57:00,132.158,132.17,132.155,132.167,108700000.0
2005-06-22 09:58:00,132.17,132.173,132.163,132.173,27900000.0
2005-06-22 09:59:00,132.16,132.16,132.141,132.145,72600000.0
2005-06-22 10:00:00,132.139,132.154,132.132,132.146,105400000.0
2005-06-22 10:01:00,132.147,132.169,132.147,132.169,98300000.0
2005-06-22 10:02:00,132.176,132.176,132.162,132.175,74700001.0
2005-06-22 10:03:00,132.16,132.163,132.153,132.153,38400000.0
2005-06-22 10:04:00,132.15,132.15,132.138,132.143,60799999.0
2005-06-22 10:05:00,132.154,132.156,132.154,132.156,5000000.0
2005-06-22 10:06:00,132.164,132.174,132.155,132.155,104500001.0
2005-06-22 10:07:00,132.156,132.169,132.151,132.169,86400000.0
2005-06-22 10:08:00,132.178,132.178,132.153,132.156,96700000.0
2005-06-22 10:09:00,132.158,132.16,132.153,132.153,170099998.0
2005-06-22 10:10:00,132.148,132.15,132.145,132.145,85399999.0
2005-06-22 10:11:00,132.145,132.151,132.14,132.146,140499998.0
2005-06-22 10:12:00,132.145,132.145,132.132,132.132,94200000.0
2005-06-22 10:13:00,132.131,132.138,132.123,132.132,66600000.0
2005-06-22 10:14:00,132.135,132.151,132.135,132.148,65600000.0
2005-06-22 10:15:00,132.151,132.161,132.147,132.147,134499999.0
2005-06-22 10:16:00,132.159,132.177,132.152,132.154,43700000.0
2005-06-22 10:17:00,132.153,132.167,132.151,132.167,116599999.0
2005-06-22 10:18:00,132.168,132.18,132.167,132.173,83100002.0
2005-06-22 10:19:00,132.171,132.175,132.16,132.16,153799999.0
2005-06-22 10:20:00,132.143,132.154,132.134,132.145,170799999.0
2005-06-22 10:21:00,132.153,132.167,132.141,132.167,113399998.0
2005-06-22 10:22:00,132.17,132.189,132.167,132.169,73600001.0
2005-06-22 10:23:00,132.172,132.202,132.166,132.192,79200000.0
2005-06-22 10:24:00,132.178,132.178,132.154,132.154,44600000.0
2005-06-22 10:25:00,132.155,132.162,132.142,132.162,90400000.0
2005-06-22 10:26:00,132.17,132.181,132.155,132.155,127900002.0
2005-06-22 10:27:00,132.155,132.167,132.155,132.167,12800000.0
2005-06-22 10:28:00,132.157,132.183,132.155,132.155,116300000.0
2005-06-22 10:29:00,132.153,132.164,132.153,132.164,48600000.0
2005-06-22 10:30:00,132.163,132.205,132.138,132.205,142500001.0
2005-06-22 10:31:00,132.215,132.215,132.179,132.189,163200004.0
2005-06-22 10:32:00,132.192,132.195,132.17,132.17,90299998.0
2005-06-22 10:33:00,132.177,132.216,132.177,132.208,55600001.0
2005-06-22 10:34:00,132.214,132.25,132.21,132.25,87900000.0
2005-06-22 10:35:00,132.265,132.265,132.249,132.265,54999999.0
2005-06-22 10:36:00,132.258,132.258,132.221,132.221,95200000.0
2005-06-22 10:37:00,132.225,132.251,132.225,132.251,110100002.0
2005-06-22 10:38:00,132.248,132.25,132.219,132.221,135800001.0
2005-06-22 10:39:00,132.221,132.261,132.221,132.248,78399999.0
2005-06-22 10:40:00,132.244,132.254,132.228,132.253,90299998.0
2005-06-22 10:41:00,132.253,132.272,132.253,132.269,114000001.0
2005-06-22 10:42:00,132.265,132.265,132.248,132.252,151000002.0
2005-06-22 10:43:00,132.255,132.255,132.234,132.242,82800000.0
2005-06-22 10:44:00,132.248,132.263,132.242,132.253,175600000.0
2005-06-22 10:45:00,132.24,132.267,132.24,132.26,114999997.0
2005-06-22 10:46:00,132.268,132.283,132.268,132.28,94000001.0
2005-06-22 10:47:00,132.3,132.305,132.3,132.305,75700001.0
2005-06-22 10:48:00,132.311,132.311,132.295,132.306,46400001.0
2005-06-22 10:49:00,132.308,132.322,132.306,132.316,93700000.0
2005-06-22 10:50:00,132.307,132.31,132.297,132.307,123899999.0
2005-06-22 10:51:00,132.328,132.328,132.319,132.32,37400000.0
2005-06-22 10:52:00,132.31,132.319,132.304,132.304,104000000.0
2005-06-22 10:53:00,132.311,132.311,132.284,132.287,100000000.0
2005-06-22 10:54:00,132.297,132.306,132.288,132.289,140900000.0
2005-06-22 10:55:00,132.299,132.306,132.293,132.293,153599999.0
2005-06-22 10:56:00,132.304,132.315,132.294,132.3,184400001.0
2005-06-22 10:57:00,132.298,132.298,132.29,132.29,77500000.0
2005-06-22 10:58:00,132.294,132.309,132.294,132.298,109899997.0
2005-06-22 10:59:00,132.296,132.304,132.291,132.304,108599998.0
2005-06-22 11:00:00,132.302,132.302,132.286,132.292,78899999.0
2005-06-22 11:01:00,132.293,132.305,132.293,132.305,137400002.0
2005-06-22 11:02:00,132.295,132.298,132.289,132.295,77500000.0
2005-06-22 11:03:00,132.295,132.297,132.283,132.283,63900000.0
2005-06-22 11:04:00,132.283,132.302,132.283,132.3,145500002.0
2005-06-22 11:05:00,132.301,132.301,132.286,132.293,41500001.0
2005-06-22 11:06:00,132.298,132.298,132.27,132.291,193299999.0
2005-06-22 11:07:00,132.294,132.294,132.281,132.285,63200000.0
2005-06-22 11:08:00,132.262,132.276,132.247,132.247,112400000.0
2005-06-22 11:09:00,132.244,132.252,132.226,132.236,94799999.0
2005-06-22 11:10:00,132.252,132.271,132.215,132.215,141000001.0
2005-06-22 11:11:00,132.215,132.247,132.215,132.233,63599999.0
2005-06-22 11:12:00,132.24,132.245,132.222,132.23,164600001.0
2005-06-22 11:13:00,132.233,132.237,132.178,132.183,97500000.0
2005-06-22 11:14:00,132.176,132.215,132.174,132.215,115600000.0
2005-06-22 11:15:00,132.199,132.199,132.157,132.157,53600000.0
2005-06-22 11:16:00,132.147,132.166,132.147,132.152,89500000.0
2005-06-22 11:17:00,132.161,132.173,132.157,132.163,165300001.0
2005-06-22 11:18:00,132.171,132.173,132.166,132.166,51600002.0
2005-06-22 11:19:00,132.172,132.177,132.172,132.173,112299998.0
2005-06-22 11:20:00,132.165,132.178,132.165,132.166,115399998.0
2005-06-22 11:21:00,132.174,132.183,132.168,132.168,82500000.0
2005-06-22 11:22:00,132.158,132.17,132.149,132.164,89000002.0
2005-06-22 11:23:00,132.163,132.184,132.163,132.172,97000000.0
2005-06-22 11:24:00,132.17,132.17,132.155,132.156,48200001.0
2005-06-22 11:25:00,132.157,132.17,132.148,132.168,147399998.0
2005-06-22 11:26:00,132.154,132.154,132.14,132.146,83199998.0
2005-06-22 11:27:00,132.133,132.134,132.114,132.128,120799999.0
2005-06-22 11:28:00,132.138,132.151,132.135,132.135,46000000.0
2005-06-22 11:29:00,132.149,132.158,132.147,132.155,65400001.0
2005-06-22 11:30:00,132.16,132.169,132.142,132.142,109100001.0
2005-06-22 11:31:00,132.135,132.155,132.135,132.155,238099998.0
2005-06-22 11:32:00,132.145,132.156,132.145,132.15,87599999.0
2005-06-22 11:33:00,132.16,132.165,132.153,132.155,84799999.0
2005-06-22 11:34:00,132.153,132.153,132.13,132.152,65200000.0
2005-06-22 11:35:00,132.145,132.16,132.14,132.14,115000002.0
2005-06-22 11:36:00,132.155,132.155,132.13,132.135,64800001.0
2005-06-22 11:37:00,132.117,132.117,132.096,132.096,15800000.0
2005-06-22 11:38:00,132.07,132.07,132.042,132.05,75200000.0
2005-06-22 11:39:00,132.043,132.055,132.03,132.054,101800000.0
2005-06-22 11:40:00,132.051,132.065,132.05,132.062,80700001.0
2005-06-22 11:41:00,132.059,132.067,132.05,132.06,121999999.0
2005-06-22 11:42:00,132.052,132.052,132.039,132.046,59900002.0
2005-06-22 11:43:00,132.058,132.062,132.053,132.053,96199999.0
2005-06-22 11:44:00,132.059,132.066,132.052,132.055,58399999.0
2005-06-22 11:45:00,132.047,132.057,132.038,132.049,216200001.0
2005-06-22 11:46:00,132.048,132.055,132.02,132.02,79900000.0
2005-06-22 11:47:00,132.014,132.024,131.99,131.99,111999998.0
2005-06-22 11:48:00,131.985,132.0,131.976,131.993,120599998.0
2005-06-22 11:49:00,131.985,132.002,131.982,132.002,78900000.0
2005-06-22 11:50:00,132.008,132.021,132.008,132.013,114200000.0
2005-06-22 11:51:00,132.017,132.057,132.017,132.05,59800000.0
2005-06-22 11:52:00,132.05,132.069,132.05,132.067,45800000.0
2005-06-22 11:53:00,132.06,132.073,132.058,132.066,94299998.0
2005-06-22 11:54:00,132.067,132.072,132.059,132.063,158900001.0
2005-06-22 11:55:00,132.067,132.072,132.06,132.062,147600001.0
2005-06-22 11:56:00,132.061,132.061,132.038,132.045,93400001.0
2005-06-22 11:57:00,132.056,132.066,132.044,132.056,70100001.0
2005-06-22 11:58:00,132.064,132.077,132.063,132.063,71999998.0
2005-06-22 11:59:00,132.059,132.065,132.052,132.056,188600000.0
2005-06-22 12:00:00,132.053,132.081,132.053,132.064,191099997.0
2005-06-22 12:01:00,132.089,132.098,132.087,132.098,62400000.0
2005-06-22 12:02:00,132.097,132.101,132.081,132.081,59000000.0
2005-06-22 12:03:00,132.089,132.089,132.079,132.088,112299999.0
2005-06-22 12:04:00,132.093,132.093,132.078,132.088,100300001.0
2005-06-22 12:05:00,132.091,132.099,132.089,132.097,99099998.0
2005-06-22 12:06:00,132.093,132.112,132.093,132.11,70400000.0
2005-06-22 12:07:00,132.104,132.115,132.092,132.115,123499999.0
2005-06-22 12:08:00,132.122,132.13,132.117,132.117,55900001.0
2005-06-22 12:09:00,132.12,132.137,132.115,132.136,84900000.0
2005-06-22 12:10:00,132.128,132.142,132.115,132.117,68400000.0
2005-06-22 12:11:00,132.128,132.136,132.119,132.127,100599998.0
2005-06-22 12:12:00,132.126,132.128,132.122,132.128,84800002.0
2005-06-22 12:13:00,132.134,132.148,132.134,132.14,69000000.0
2005-06-22 12:14:00,132.142,132.153,132.136,132.142,181600003.0
2005-06-22 12:15:00,132.129,132.156,132.129,132.138,132699998.0
2005-06-22 12:16:00,132.136,132.136,132.117,132.117,102100000.0
2005-06-22 12:17:00,132.113,132.116,132.108,132.111,55199999.0
2005-06-22 12:18:00,132.102,132.106,132.098,132.098,126100000.0
2005-06-22 12:19:00,132.097,132.114,132.097,132.113,174800001.0
2005-06-22 12:20:00,132.107,132.108,132.101,132.108,113700002.0
2005-06-22 12:21:00,132.128,132.128,132.117,132.127,74800000.0
2005-06-22 12:22:00,132.123,132.123,132.116,132.116,30299999.0
2005-06-22 12:23:00,132.13,132.13,132.115,132.124,96499999.0
2005-06-22 12:24:00,132.124,132.124,132.113,132.121,98700001.0
2005-06-22 12:25:00,132.142,132.146,132.129,132.129,87799999.0
2005-06-22 12:26:00,132.121,132.121,132.101,132.104,44500000.0
2005-06-22 12:27:00,132.097,132.102,132.089,132.102,68800000.0
2005-06-22 12:28:00,132.111,132.115,132.105,132.105,67800000.0
2005-06-22 12:29:00,132.105,132.105,132.089,132.094,86900000.0
2005-06-22 12:30:00,132.103,132.109,132.098,132.099,45000000.0
2005-06-22 12:31:00,132.092,132.092,132.074,132.074,44900000.0
2005-06-22 12:32:00,132.073,132.073,132.058,132.061,68700001.0
2005-06-22 12:33:00,132.068,132.068,132.064,132.067,29600000.0
2005-06-22 12:34:00,132.057,132.057,132.042,132.042,142899997.0
2005-06-22 12:35:00,132.034,132.034,131.99,131.99,87400002.0
2005-06-22 12:36:00,131.997,132.017,131.997,132.011,38300000.0
2005-06-22 12:37:00,132.017,132.029,132.017,132.018,42400000.0
2005-06-22 12:38:00,132.012,132.023,132.007,132.007,110800002.0
2005-06-22 12:39:00,132.02,132.03,132.004,132.026,172900000.0
2005-06-22 12:40:00,132.043,132.058,132.036,132.044,128499999.0
2005-06-22 12:41:00,132.043,132.057,132.043,132.057,155199998.0
2005-06-22 12:42:00,132.045,132.045,132.03,132.03,65999998.0
2005-06-22 12:43:00,132.037,132.045,132.034,132.037,76899999.0
2005-06-22 12:44:00,132.035,132.046,132.035,132.044,123600004.0
2005-06-22 12:45:00,132.047,132.047,132.016,132.016,150699999.0
2005-06-22 12:46:00,132.029,132.034,132.018,132.03,70100000.0
2005-06-22 12:47:00,132.017,132.025,132.015,132.015,91399998.0
2005-06-22 12:48:00,132.026,132.033,132.018,132.033,57299999.0
2005-06-22 12:49:00,132.031,132.037,132.029,132.029,142900001.0
2005-06-22 12:50:00,132.028,132.03,132.018,132.022,45300000.0
2005-06-22 12:51:00,132.018,132.02,132.001,132.001,115899998.0
2005-06-22 12:52:00,132.005,132.005,131.993,131.993,87900001.0
2005-06-22 12:53:00,132.002,132.002,131.985,131.997,87600001.0
2005-06-22 12:54:00,131.99,132.001,131.99,131.993,96699998.0
2005-06-22 12:55:00,131.99,131.99,131.985,131.99,71600000.0
2005-06-22 12:56:00,131.99,131.995,131.988,131.988,58399999.0
2005-06-22 12:57:00,131.987,131.989,131.976,131.982,93100003.0
2005-06-22 12:58:00,131.983,132.001,131.983,132.0,83900001.0
2005-06-22 12:59:00,132.002,132.002,131.974,131.974,42600000.0
2005-06-22 13:00:00,131.979,132.006,131.979,132.006,96399998.0
2005-06-22 13:01:00,131.993,132.002,131.977,131.989,111099997.0
2005-06-22 13:02:00,132.002,132.031,132.002,132.011,160900007.0
2005-06-22 13:03:00,132.017,132.052,132.017,132.049,58500001.0
2005-06-22 13:04:00,132.064,132.076,132.064,132.066,85500001.0
2005-06-22 13:05:00,132.063,132.074,132.063,132.068,112800000.0
2005-06-22 13:06:00,132.063,132.074,132.055,132.074,72000000.0
2005-06-22 13:07:00,132.088,132.095,132.086,132.095,32900000.0
2005-06-22 13:08:00,132.098,132.098,132.091,132.092,58600002.0
2005-06-22 13:09:00,132.085,132.085,132.075,132.084,15800000.0
2005-06-22 13:10:00,132.076,132.084,132.074,132.08,90100000.0
2005-06-22 13:11:00,132.083,132.095,132.078,132.09,104900000.0
2005-06-22 13:12:00,132.088,132.095,132.075,132.095,90900000.0
2005-06-22 13:13:00,132.08,132.08,131.996,131.996,137699999.0
2005-06-22 13:14:00,131.987,132.014,131.987,132.014,59700000.0
2005-06-22 13:15:00,132.013,132.031,132.003,132.031,104599998.0
2005-06-22 13:16:00,132.012,132.022,131.998,132.006,68800000.0
2005-06-22 13:17:00,132.006,132.017,132.0,132.011,102600000.0
2005-06-22 13:18:00,132.003,132.003,131.985,132.002,67200001.0
2005-06-22 13:19:00,131.998,132.022,131.995,132.015,98099998.0
2005-06-22 13:20:00,132.003,132.019,131.999,132.014,125000000.0
2005-06-22 13:21:00,132.012,132.031,132.007,132.007,46500000.0
2005-06-22 13:22:00,132.005,132.031,132.005,132.017,41500000.0
2005-06-22 13:23:00,131.999,132.007,131.999,132.003,48000000.0
2005-06-22 13:24:00,132.006,132.006,131.984,131.989,97700000.0
2005-06-22 13:25:00,131.985,131.992,131.964,131.969,96199999.0
2005-06-22 13:26:00,131.965,131.965,131.945,131.952,144000001.0
2005-06-22 13:27:00,131.948,131.958,131.945,131.958,92300002.0
2005-06-22 13:28:00,131.953,131.983,131.953,131.983,155000003.0
2005-06-22 13:29:00,131.983,131.985,131.958,131.958,43500000.0
2005-06-22 13:30:00,131.95,131.955,131.94,131.942,102900000.0
2005-06-22 13:31:00,131.931,131.931,131.9,131.9,106700002.0
2005-06-22 13:32:00,131.87,131.883,131.868,131.874,50200000.0
2005-06-22 13:33:00,131.876,131.876,131.859,131.866,123999997.0
2005-06-22 13:34:00,131.874,131.896,131.874,131.894,81400001.0
2005-06-22 13:35:00,131.887,131.898,131.881,131.888,99600001.0
2005-06-22 13:36:00,131.888,131.901,131.883,131.9,40000000.0
2005-06-22 13:37:00,131.886,131.886,131.855,131.855,73099998.0
2005-06-22 13:38:00,131.851,131.857,131.849,131.853,107200001.0
2005-06-22 13:39:00,131.864,131.875,131.864,131.873,92599998.0
2005-06-22 13:40:00,131.875,131.889,131.847,131.847,124400002.0
2005-06-22 13:41:00,131.853,131.867,131.851,131.867,92699999.0
2005-06-22 13:42:00,131.872,131.88,131.872,131.876,95399998.0
2005-06-22 13:43:00,131.868,131.868,131.843,131.848,146200003.0
2005-06-22 13:44:00,131.845,131.861,131.842,131.842,101400000.0
2005-06-22 13:45:00,131.841,131.841,131.841,131.841,58900002.0
2005-06-22 13:46:00,131.853,131.858,131.853,131.857,95699998.0
2005-06-22 13:47:00,131.852,131.853,131.84,131.853,120400000.0
2005-06-22 13:48:00,131.859,131.864,131.859,131.864,73499998.0
2005-06-22 13:49:00,131.854,131.854,131.841,131.841,27400000.0
2005-06-22 13:50:00,131.818,131.842,131.818,131.842,43500000.0
2005-06-22 13:51:00,131.858,131.871,131.852,131.865,91800001.0
2005-06-22 13:52:00,131.862,131.867,131.86,131.86,91899999.0
2005-06-22 13:53:00,131.868,131.895,131.868,131.876,72900000.0
2005-06-22 13:54:00,131.885,131.921,131.885,131.921,35500000.0
2005-06-22 13:55:00,131.913,131.917,131.903,131.904,29600000.0
2005-06-22 13:56:00,131.906,131.919,131.9,131.9,56800000.0
2005-06-22 13:57:00,131.894,131.894,131.88,131.88,77400000.0
2005-06-22 13:58:00,131.882,131.889,131.863,131.863,22600000.0
2005-06-22 13:59:00,131.861,131.865,131.841,131.841,93700000.0
2005-06-22 14:00:00,131.846,131.854,131.843,131.845,57500000.0
2005-06-22 14:01:00,131.85,131.85,131.845,131.848,41600000.0
2005-06-22 14:02:00,131.834,131.837,131.822,131.837,76199998.0
2005-06-22 14:03:00,131.845,131.846,131.828,131.84,59700001.0
2005-06-22 14:04:00,131.85,131.851,131.842,131.848,101699998.0
2005-06-22 14:05:00,131.844,131.849,131.841,131.848,47999999.0
2005-06-22 14:06:00,131.84,131.84,131.835,131.837,204000002.0
2005-06-22 14:07:00,131.825,131.829,131.816,131.82,90399998.0
2005-06-22 14:08:00,131.822,131.839,131.822,131.822,119299999.0
2005-06-22 14:09:00,131.816,131.829,131.816,131.823,53100000.0
2005-06-22 14:10:00,131.826,131.827,131.802,131.803,204299998.0
2005-06-22 14:11:00,131.82,131.824,131.816,131.816,89700001.0
2005-06-22 14:12:00,131.821,131.821,131.798,131.799,58299999.0
2005-06-22 14:13:00,131.792,131.803,131.777,131.777,72400000.0
2005-06-22 14:14:00,131.779,131.779,131.749,131.757,117999998.0
2005-06-22 14:15:00,131.761,131.793,131.761,131.793,77699998.0
2005-06-22 14:16:00,131.781,131.784,131.774,131.779,148600003.0
2005-06-22 14:17:00,131.772,131.772,131.768,131.768,38800001.0
2005-06-22 14:18:00,131.755,131.779,131.755,131.777,50700000.0
2005-06-22 14:19:00,131.777,131.778,131.77,131.77,42699998.0
2005-06-22 14:20:00,131.769,131.773,131.76,131.768,70000000.0
2005-06-22 14:21:00,131.765,131.778,131.762,131.762,70400000.0
2005-06-22 14:22:00,131.767,131.767,131.747,131.755,91399998.0
2005-06-22 14:23:00,131.745,131.761,131.745,131.76,52699999.0
2005-06-22 14:24:00,131.77,131.771,131.754,131.767,68000000.0
2005-06-22 14:25:00,131.761,131.764,131.761,131.764,18700000.0
2005-06-22 14:26:00,131.776,131.795,131.776,131.785,79900002.0
2005-06-22 14:27:00,131.789,131.792,131.775,131.789,103400000.0
2005-06-22 14:28:00,131.784,131.784,131.762,131.769,120900000.0
2005-06-22 14:29:00,131.755,131.758,131.743,131.753,95700002.0
2005-06-22 14:30:00,131.747,131.761,131.747,131.747,67099998.0
2005-06-22 14:31:00,131.758,131.758,131.732,131.746,81300000.0
2005-06-22 14:32:00,131.747,131.751,131.738,131.74,93300000.0
2005-06-22 14:33:00,131.728,131.746,131.718,131.73,97700000.0
2005-06-22 14:34:00,131.715,131.715,131.692,131.692,125899999.0
2005-06-22 14:35:00,131.696,131.724,131.696,131.72,123899999.0
2005-06-22 14:36:00,131.728,131.759,131.724,131.724,80000000.0
2005-06-22 14:37:00,131.732,131.768,131.732,131.768,89400002.0
2005-06-22 14:38:00,131.76,131.76,131.751,131.752,126900000.0
2005-06-22 14:39:00,131.755,131.768,131.753,131.768,72600000.0
2005-06-22 14:40:00,131.768,131.787,131.759,131.78,117299996.0
2005-06-22 14:41:00,131.774,131.774,131.749,131.749,49200000.0
2005-06-22 14:42:00,131.742,131.754,131.739,131.747,124499999.0
2005-06-22 14:43:00,131.75,131.755,131.735,131.735,129499999.0
2005-06-22 14:44:00,131.739,131.739,131.721,131.732,49200001.0
2005-06-22 14:45:00,131.725,131.725,131.698,131.703,74800001.0
2005-06-22 14:46:00,131.697,131.697,131.678,131.681,33900000.0
2005-06-22 14:47:00,131.682,131.683,131.675,131.675,131899996.0
2005-06-22 14:48:00,131.686,131.717,131.686,131.696,88300000.0
2005-06-22 14:49:00,131.7,131.726,131.7,131.716,52100000.0
2005-06-22 14:50:00,131.721,131.726,131.713,131.72,163500000.0
2005-06-22 14:51:00,131.715,131.724,131.701,131.722,175399999.0
2005-06-22 14:52:00,131.717,131.722,131.709,131.718,112299999.0
2005-06-22 14:53:00,131.72,131.724,131.707,131.707,62299998.0
2005-06-22 14:54:00,131.72,131.737,131.718,131.732,53100000.0
2005-06-22 14:55:00,131.726,131.748,131.726,131.735,185799999.0
2005-06-22 14:56:00,131.755,131.755,131.715,131.715,128700001.0
2005-06-22 14:57:00,131.724,131.724,131.712,131.712,35500000.0
2005-06-22 14:58:00,131.705,131.706,131.683,131.683,109099997.0
2005-06-22 14:59:00,131.681,131.681,131.662,131.662,37300000.0
2005-06-22 15:00:00,131.677,131.683,131.667,131.68,56100000.0
2005-06-22 15:01:00,131.693,131.693,131.692,131.692,31099999.0
2005-06-22 15:02:00,131.693,131.713,131.693,131.71,118000002.0
2005-06-22 15:03:00,131.715,131.732,131.715,131.728,69999999.0
2005-06-22 15:04:00,131.732,131.734,131.697,131.697,89999999.0
2005-06-22 15:05:00,131.694,131.707,131.694,131.695,104399998.0
2005-06-22 15:06:00,131.697,131.709,131.697,131.703,31900000.0
2005-06-22 15:07:00,131.708,131.714,131.698,131.698,77399999.0
2005-06-22 15:08:00,131.702,131.707,131.7,131.7,85200003.0
2005-06-22 15:09:00,131.687,131.695,131.686,131.694,78399999.0
2005-06-22 15:10:00,131.702,131.706,131.685,131.694,73100001.0
2005-06-22 15:11:00,131.687,131.7,131.687,131.688,159899999.0
2005-06-22 15:12:00,131.694,131.715,131.694,131.71,173199999.0
2005-06-22 15:13:00,131.712,131.72,131.701,131.703,91800001.0
2005-06-22 15:14:00,131.73,131.748,131.724,131.748,156400000.0
2005-06-22 15:15:00,131.742,131.771,131.742,131.77,56300000.0
2005-06-22 15:16:00,131.769,131.769,131.76,131.763,103100001.0
2005-06-22 15:17:00,131.763,131.763,131.744,131.758,109600001.0
2005-06-22 15:18:00,131.764,131.771,131.764,131.771,29599999.0
2005-06-22 15:19:00,131.77,131.778,131.763,131.775,125099998.0
2005-06-22 15:20:00,131.772,131.773,131.751,131.77,113000002.0
2005-06-22 15:21:00,131.779,131.792,131.779,131.791,83800000.0
2005-06-22 15:22:00,131.783,131.783,131.76,131.767,72199999.0
2005-06-22 15:23:00,131.781,131.799,131.768,131.783,141800002.0
2005-06-22 15:24:00,131.815,131.835,131.815,131.831,88500002.0
2005-06-22 15:25:00,131.84,131.844,131.837,131.837,66300000.0
2005-06-22 15:26:00,131.84,131.84,131.825,131.832,67300000.0
2005-06-22 15:27:00,131.835,131.835,131.81,131.81,82800000.0
2005-06-22 15:28:00,131.816,131.816,131.782,131.796,122899999.0
2005-06-22 15:29:00,131.795,131.8,131.779,131.779,174499999.0
2005-06-22 15:30:00,131.77,131.772,131.765,131.772,101100001.0
2005-06-22 15:31:00,131.765,131.782,131.765,131.782,70700000.0
2005-06-22 15:32:00,131.775,131.775,131.767,131.77,127200000.0
2005-06-22 15:33:00,131.778,131.782,131.762,131.762,94800002.0
2005-06-22 15:34:00,131.749,131.765,131.738,131.765,90100000.0
2005-06-22 15:35:00,131.777,131.777,131.753,131.763,149600002.0
2005-06-22 15:36:00,131.768,131.768,131.739,131.751,106600000.0
2005-06-22 15:37:00,131.762,131.768,131.759,131.762,63200000.0
2005-06-22 15:38:00,131.752,131.753,131.746,131.746,68499999.0
2005-06-22 15:39:00,131.732,131.755,131.73,131.755,64899999.0
2005-06-22 15:40:00,131.76,131.782,131.755,131.782,123300000.0
2005-06-22 15:41:00,131.81,131.813,131.81,131.813,46299999.0
2005-06-22 15:42:00,131.825,131.825,131.795,131.795,68699999.0
2005-06-22 15:43:00,131.798,131.817,131.798,131.814,133700003.0
2005-06-22 15:44:00,131.808,131.827,131.808,131.814,124499998.0
2005-06-22 15:45:00,131.828,131.83,131.823,131.828,93000001.0
2005-06-22 15:46:00,131.811,131.828,131.811,131.825,95500002.0
2005-06-22 15:47:00,131.832,131.832,131.818,131.821,110600001.0
2005-06-22 15:48:00,131.822,131.823,131.817,131.819,101499999.0
2005-06-22 15:49:00,131.823,131.829,131.807,131.823,86899999.0
2005-06-22 15:50:00,131.821,131.828,131.808,131.817,110599999.0
2005-06-22 15:51:00,131.818,131.818,131.811,131.812,147899998.0
2005-06-22 15:52:00,131.806,131.819,131.803,131.804,71400000.0
2005-06-22 15:53:00,131.809,131.82,131.809,131.815,49299999.0
2005-06-22 15:54:00,131.814,131.814,131.792,131.799,117699999.0
2005-06-22 15:55:00,131.8,131.804,131.795,131.795,79899999.0
2005-06-22 15:56:00,131.798,131.805,131.788,131.805,147099998.0
2005-06-22 15:57:00,131.81,131.822,131.809,131.815,58200001.0
2005-06-22 15:58:00,131.815,131.823,131.811,131.823,58500000.0
2005-06-22 15:59:00,131.823,131.825,131.812,131.812,87699999.0
2005-06-22 16:00:00,131.789,131.789,131.77,131.784,88999999.0
2005-06-22 16:01:00,131.773,131.795,131.764,131.795,80300001.0
2005-06-22 16:02:00,131.835,131.881,131.835,131.871,66500000.0
2005-06-22 16:03:00,131.896,131.957,131.896,131.957,45600000.0
2005-06-22 16:04:00,131.955,131.955,131.932,131.935,61500000.0
2005-06-22 16:05:00,131.926,131.926,131.908,131.92,69999999.0
2005-06-22 16:06:00,131.917,131.917,131.891,131.891,70900000.0
2005-06-22 16:07:00,131.902,131.915,131.902,131.902,41200000.0
2005-06-22 16:08:00,131.896,131.896,131.879,131.879,148800001.0
2005-06-22 16:09:00,131.866,131.89,131.859,131.89,48700000.0
2005-06-22 16:10:00,131.903,131.911,131.882,131.911,94200001.0
2005-06-22 16:11:00,131.912,131.924,131.908,131.924,39800000.0
2005-06-22 16:12:00,131.913,131.913,131.894,131.894,65599999.0
2005-06-22 16:13:00,131.895,131.895,131.874,131.886,49099999.0
2005-06-22 16:14:00,131.883,131.883,131.865,131.871,77000001.0
2005-06-22 16:15:00,131.866,131.866,131.851,131.859,59400000.0
2005-06-22 16:16:00,131.855,131.855,131.833,131.833,75499999.0
2005-06-22 16:17:00,131.862,131.906,131.862,131.906,121199999.0
2005-06-22 16:18:00,131.92,131.924,131.904,131.917,94900001.0
2005-06-22 16:19:00,131.901,131.901,131.874,131.879,95299999.0
2005-06-22 16:20:00,131.883,131.895,131.877,131.889,148100002.0
2005-06-22 16:21:00,131.886,131.905,131.88,131.899,120200002.0
2005-06-22 16:22:00,131.885,131.9,131.885,131.897,144800002.0
2005-06-22 16:23:00,131.902,131.902,131.884,131.884,92799999.0
2005-06-22 16:24:00,131.884,131.905,131.884,131.9,71600001.0
2005-06-22 16:25:00,131.915,131.924,131.915,131.924,98899998.0
2005-06-22 16:26:00,131.923,131.936,131.923,131.925,24000000.0
2005-06-22 16:27:00,131.921,131.925,131.915,131.925,35400000.0
2005-06-22 16:28:00,131.94,131.941,131.933,131.94,176800002.0
2005-06-22 16:29:00,131.939,131.954,131.925,131.94,84899999.0
2005-06-22 16:30:00,131.947,131.96,131.934,131.96,62400000.0
2005-06-22 16:31:00,131.95,131.951,131.932,131.932,78100000.0
2005-06-22 16:32:00,131.926,131.938,131.926,131.938,53500000.0
2005-06-22 16:33:00,131.952,131.955,131.942,131.953,133900001.0
2005-06-22 16:34:00,131.958,131.966,131.943,131.954,132899998.0
2005-06-22 16:35:00,131.963,131.963,131.946,131.946,86899998.0
2005-06-22 16:36:00,131.932,131.932,131.897,131.897,66500000.0
2005-06-22 16:37:00,131.898,131.92,131.898,131.92,122099997.0
2005-06-22 16:38:00,131.915,131.928,131.906,131.928,80300000.0
2005-06-22 16:39:00,131.917,131.917,131.9,131.9,123300002.0
2005-06-22 16:40:00,131.886,131.889,131.878,131.881,79799998.0
2005-06-22 16:41:00,131.883,131.887,131.863,131.869,98799999.0
2005-06-22 16:42:00,131.875,131.875,131.854,131.869,67600000.0
2005-06-22 16:43:00,131.882,131.882,131.873,131.874,52000000.0
2005-06-22 16:44:00,131.874,131.883,131.874,131.88,130199998.0
2005-06-22 16:45:00,131.89,131.89,131.876,131.886,59700000.0
2005-06-22 16:46:00,131.893,131.9,131.883,131.887,145300000.0
2005-06-22 16:47:00,131.887,131.893,131.88,131.893,27800000.0
2005-06-22 16:48:00,131.89,131.899,131.885,131.891,116899997.0
2005-06-22 16:49:00,131.895,131.895,131.875,131.875,63399998.0
2005-06-22 16:50:00,131.881,131.895,131.881,131.891,111899998.0
2005-06-22 16:51:00,131.9,131.915,131.89,131.915,79499999.0
2005-06-22 16:52:00,131.922,131.923,131.909,131.91,160200000.0
2005-06-22 16:53:00,131.924,131.939,131.924,131.928,22600000.0
2005-06-22 16:54:00,131.937,131.957,131.937,131.951,32700000.0
2005-06-22 16:55:00,131.954,131.963,131.954,131.961,74700000.0
2005-06-22 16:56:00,131.965,131.969,131.953,131.963,67699999.0
2005-06-22 16:57:00,131.971,131.978,131.958,131.959,96099999.0
2005-06-22 16:58:00,131.968,131.998,131.965,131.998,144600001.0
2005-06-22 16:59:00,131.995,132.009,131.972,131.994,139899999.0
2005-06-22 17:00:00,131.993,131.993,131.95,131.981,188099999.0
2005-06-22 17:01:00,131.967,131.983,131.965,131.983,86899999.0
2005-06-22 17:02:00,131.97,131.97,131.953,131.965,48599999.0
2005-06-22 17:03:00,131.947,131.956,131.944,131.947,62300000.0
2005-06-22 17:04:00,131.945,131.96,131.945,131.948,128499999.0
2005-06-22 17:05:00,131.939,131.948,131.936,131.943,84099999.0
2005-06-22 17:06:00,131.954,131.964,131.954,131.964,87400000.0
2005-06-22 17:07:00,131.952,131.965,131.942,131.96,168499999.0
2005-06-22 17:08:00,131.958,131.968,131.955,131.963,87299999.0
2005-06-22 17:09:00,131.964,132.003,131.964,132.003,132000000.0
2005-06-22 17:10:00,132.003,132.017,132.003,132.005,94199999.0
2005-06-22 17:11:00,132.019,132.037,132.019,132.028,80200000.0
2005-06-22 17:12:00,132.034,132.064,132.034,132.063,67200001.0
2005-06-22 17:13:00,132.052,132.101,132.052,132.098,124999999.0
2005-06-22 17:14:00,132.105,132.117,132.077,132.077,233300000.0
2005-06-22 17:15:00,132.071,132.077,132.059,132.062,215699999.0
2005-06-22 17:16:00,132.063,132.065,132.048,132.057,105499999.0
2005-06-22 17:17:00,132.048,132.067,132.046,132.067,134900001.0
2005-06-22 17:18:00,132.069,132.095,132.069,132.091,59000000.0
2005-06-22 17:19:00,132.095,132.121,132.095,132.118,131700000.0
2005-06-22 17:20:00,132.101,132.116,132.078,132.078,88400000.0
2005-06-22 17:21:00,132.077,132.121,132.076,132.121,88499999.0
2005-06-22 17:22:00,132.107,132.118,132.069,132.1,146599998.0
2005-06-22 17:23:00,132.083,132.085,132.065,132.085,41000000.0
2005-06-22 17:24:00,132.085,132.109,132.085,132.102,60000001.0
2005-06-22 17:25:00,132.111,132.126,132.11,132.126,98600001.0
2005-06-22 17:26:00,132.133,132.133,132.114,132.115,100600000.0
2005-06-22 17:27:00,132.119,132.138,132.119,132.135,107099999.0
2005-06-22 17:28:00,132.131,132.137,132.125,132.125,103800001.0
2005-06-22 17:29:00,132.123,132.137,132.122,132.137,61100000.0
2005-06-22 17:30:00,132.142,132.165,132.132,132.144,101399999.0
2005-06-22 17:31:00,132.149,132.156,132.134,132.151,63100000.0
2005-06-22 17:32:00,132.131,132.139,132.112,132.112,43700000.0
2005-06-22 17:33:00,132.107,132.122,132.107,132.12,37800000.0
2005-06-22 17:34:00,132.127,132.127,132.097,132.097,98699998.0
2005-06-22 17:35:00,132.098,132.112,132.09,132.106,72800002.0
2005-06-22 17:36:00,132.105,132.105,132.08,132.08,88799999.0
2005-06-22 17:37:00,132.087,132.102,132.087,132.093,115499999.0
2005-06-22 17:38:00,132.094,132.112,132.094,132.103,80199999.0
2005-06-22 17:39:00,132.094,132.109,132.094,132.095,99799996.0
2005-06-22 17:40:00,132.084,132.096,132.084,132.096,88600002.0
2005-06-22 17:41:00,132.11,132.112,132.097,132.098,147899998.0
2005-06-22 17:42:00,132.096,132.11,132.084,132.11,115100001.0
2005-06-22 17:43:00,132.106,132.107,132.093,132.093,47700000.0
2005-06-22 17:44:00,132.1,132.101,132.083,132.1,138200001.0
2005-06-22 17:45:00,132.099,132.099,132.08,132.095,122199998.0
2005-06-22 17:46:00,132.093,132.098,132.088,132.098,199799999.0
2005-06-22 17:47:00,132.094,132.094,132.073,132.073,9600000.0
2005-06-22 17:48:00,132.075,132.075,132.059,132.072,97200002.0
2005-06-22 17:49:00,132.065,132.075,132.059,132.075,116700000.0
2005-06-22 17:50:00,132.067,132.068,132.059,132.068,81099999.0
2005-06-22 17:51:00,132.069,132.072,132.057,132.072,117500003.0
2005-06-22 17:52:00,132.064,132.072,132.054,132.067,109599998.0
2005-06-22 17:53:00,132.058,132.066,132.057,132.066,60899999.0
2005-06-22 17:54:00,132.067,132.07,132.046,132.063,122699998.0
2005-06-22 17:55:00,132.055,132.055,132.034,132.054,93100000.0
2005-06-22 17:56:00,132.049,132.06,132.041,132.053,123699999.0
2005-06-22 17:57:00,132.057,132.073,132.057,132.066,41000000.0
2005-06-22 17:58:00,132.051,132.065,132.051,132.065,64400000.0
2005-06-22 17:59:00,132.067,132.073,132.062,132.062,88600000.0
2005-06-22 18:00:00,132.058,132.073,132.049,132.073,52800000.0
2005-06-22 18:01:00,132.076,132.098,132.076,132.09,1448600003.0
2005-06-22 18:02:00,132.092,132.092,132.067,132.073,2072699989.0
2005-06-22 18:03:00,132.07,132.075,132.063,132.07,2008599997.0
2005-06-22 18:04:00,132.069,132.076,132.059,132.061,1569099998.0
2005-06-22 18:05:00,132.06,132.081,132.058,132.059,1691499995.0
2005-06-22 18:06:00,132.045,132.051,132.029,132.035,1066099996.0
2005-06-22 18:07:00,132.018,132.027,131.963,131.993,1827499997.0
2005-06-22 18:08:00,131.998,132.032,131.998,132.005,1514499993.0
2005-06-22 18:09:00,132.01,132.01,131.975,131.975,1352000002.0
2005-06-22 18:10:00,131.977,131.983,131.971,131.977,872100000.0
2005-06-22 18:11:00,131.977,131.983,131.97,131.971,798300006.0
2005-06-22 18:12:00,131.983,132.009,131.977,132.006,861800001.0
2005-06-22 18:13:00,132.015,132.023,132.009,132.009,1146699997.0
2005-06-22 18:14:00,132.005,132.011,131.993,131.998,1433800007.0
2005-06-22 18:15:00,132.008,132.017,132.002,132.009,1470799986.0
2005-06-22 18:16:00,132.002,132.03,132.002,132.007,1694000000.0
2005-06-22 18:17:00,132.014,132.041,132.014,132.041,636900002.0
2005-06-22 18:18:00,132.036,132.055,132.002,132.036,554199997.0
2005-06-22 18:19:00,132.038,132.06,132.037,132.06,708099999.0
2005-06-22 18:20:00,132.057,132.066,132.021,132.021,1508699998.0
2005-06-22 18:21:00,132.019,132.037,132.013,132.013,1318699997.0
2005-06-22 18:22:00,132.011,132.023,131.989,131.989,828499998.0
2005-06-22 18:23:00,131.985,131.993,131.962,131.966,1524799998.0
2005-06-22 18:24:00,131.96,131.973,131.948,131.965,1083900000.0
2005-06-22 18:25:00,131.974,131.999,131.953,131.988,1213900000.0
2005-06-22 18:26:00,131.989,131.999,131.982,131.991,1026999993.0
2005-06-22 18:27:00,131.989,132.001,131.961,131.961,607399996.0
2005-06-22 18:28:00,131.981,131.981,131.959,131.961,793699995.0
2005-06-22 18:29:00,131.955,131.957,131.936,131.954,755299996.0
2005-06-22 18:30:00,131.954,131.968,131.953,131.955,460400001.0
2005-06-22 18:31:00,131.958,131.973,131.944,131.973,1014499991.0
2005-06-22 18:32:00,131.967,131.967,131.934,131.958,1394399999.0
2005-06-22 18:33:00,131.956,131.957,131.939,131.947,1419299997.0
2005-06-22 18:34:00,131.945,131.951,131.934,131.942,969699993.0
2005-06-22 18:35:00,131.947,131.953,131.936,131.941,1451199994.0
2005-06-22 18:36:00,131.94,131.952,131.938,131.952,630800001.0
2005-06-22 18:37:00,131.96,132.018,131.96,131.992,534599999.0
2005-06-22 18:38:00,131.997,132.012,131.997,132.005,332900000.0
2005-06-22 18:39:00,131.992,131.992,131.969,131.973,456999998.0
2005-06-22 18:40:00,131.969,131.983,131.964,131.969,1061600002.0
2005-06-22 18:41:00,131.952,131.959,131.939,131.947,461500001.0
2005-06-22 18:42:00,131.95,131.95,131.93,131.931,826399995.0
2005-06-22 18:43:00,131.933,131.943,131.932,131.94,284000001.0
2005-06-22 18:44:00,131.931,131.948,131.931,131.944,437000001.0
2005-06-22 18:45:00,131.94,131.95,131.938,131.94,330799998.0
2005-06-22 18:46:00,131.942,131.954,131.941,131.949,666600001.0
2005-06-22 18:47:00,131.948,131.951,131.939,131.94,240800000.0
2005-06-22 18:48:00,131.94,131.951,131.934,131.935,453699999.0
2005-06-22 18:49:00,131.935,131.951,131.935,131.947,532400000.0
2005-06-22 18:50:00,131.95,131.964,131.939,131.95,690599996.0
2005-06-22 18:51:00,131.951,131.961,131.943,131.957,546699995.0
2005-06-22 18:52:00,131.964,131.968,131.937,131.937,526600000.0
2005-06-22 18:53:00,131.934,131.95,131.93,131.932,825599997.0
2005-06-22 18:54:00,131.929,131.945,131.921,131.926,983300001.0
2005-06-22 18:55:00,131.926,131.939,131.917,131.932,873199998.0
2005-06-22 18:56:00,131.936,131.954,131.935,131.936,473099999.0
2005-06-22 18:57:00,131.947,131.962,131.942,131.955,477600004.0
2005-06-22 18:58:00,131.952,131.952,131.93,131.935,763500001.0
2005-06-22 18:59:00,131.935,131.946,131.932,131.94,676899999.0
2005-06-22 19:00:00,131.932,131.943,131.93,131.931,354699999.0
2005-06-22 19:01:00,131.925,131.925,131.899,131.91,313500001.0
2005-06-22 19:02:00,131.913,131.934,131.913,131.934,328299996.0
2005-06-22 19:03:00,131.935,131.96,131.935,131.953,790699996.0
2005-06-22 19:04:00,131.955,131.977,131.955,131.977,385299998.0
2005-06-22 19:05:00,131.983,131.984,131.956,131.959,647899989.0
2005-06-22 19:06:00,131.964,131.985,131.964,131.985,950600001.0
2005-06-22 19:07:00,131.986,131.987,131.969,131.975,996400004.0
2005-06-22 19:08:00,131.971,131.982,131.965,131.976,1117399992.0
2005-06-22 19:09:00,131.96,131.971,131.941,131.956,710800003.0
2005-06-22 19:10:00,131.967,131.973,131.958,131.962,229399996.0
2005-06-22 19:11:00,131.96,131.966,131.953,131.955,368699997.0
2005-06-22 19:12:00,131.962,131.972,131.96,131.96,394999997.0
2005-06-22 19:13:00,131.948,131.958,131.934,131.955,136400001.0
2005-06-22 19:14:00,131.953,131.967,131.953,131.967,317099997.0
2005-06-22 19:15:00,131.968,132.007,131.968,131.979,888399993.0
2005-06-22 19:16:00,131.97,131.981,131.952,131.981,452000001.0
2005-06-22 19:17:00,131.977,131.977,131.959,131.959,512899999.0
2005-06-22 19:18:00,131.96,131.96,131.916,131.924,329799999.0
2005-06-22 19:19:00,131.924,131.958,131.924,131.958,711399994.0
2005-06-22 19:20:00,131.952,131.956,131.915,131.915,337499996.0
2005-06-22 19:21:00,131.921,131.921,131.897,131.909,563199997.0
2005-06-22 19:22:00,131.908,131.908,131.895,131.895,90999999.0
2005-06-22 19:23:00,131.891,131.891,131.869,131.887,1068400002.0
2005-06-22 19:24:00,131.889,131.892,131.877,131.882,602199999.0
2005-06-22 19:25:00,131.878,131.889,131.876,131.887,435500000.0
2005-06-22 19:26:00,131.883,131.889,131.864,131.865,1406600006.0
2005-06-22 19:27:00,131.856,131.867,131.856,131.86,640599999.0
2005-06-22 19:28:00,131.862,131.87,131.855,131.858,481500001.0
2005-06-22 19:29:00,131.852,131.853,131.839,131.845,434400005.0
2005-06-22 19:30:00,131.852,131.863,131.849,131.859,764899999.0
2005-06-22 19:31:00,131.862,131.869,131.858,131.864,738499996.0
2005-06-22 19:32:00,131.862,131.877,131.861,131.862,857699998.0
2005-06-22 19:33:00,131.86,131.868,131.855,131.865,604900003.0
2005-06-22 19:34:00,131.867,131.871,131.853,131.861,961400000.0
2005-06-22 19:35:00,131.858,131.873,131.857,131.867,655399991.0
2005-06-22 19:36:00,131.872,131.872,131.858,131.86,562299997.0
2005-06-22 19:37:00,131.855,131.855,131.853,131.853,41600000.0
2005-06-22 19:38:00,131.847,131.847,131.832,131.832,420700004.0
2005-06-22 19:39:00,131.838,131.853,131.835,131.844,900599995.0
2005-06-22 19:40:00,131.85,131.85,131.835,131.848,534700004.0
2005-06-22 19:41:00,131.855,131.869,131.846,131.846,795200002.0
2005-06-22 19:42:00,131.857,131.888,131.857,131.87,377199998.0
2005-06-22 19:43:00,131.878,131.888,131.875,131.888,162200003.0
2005-06-22 19:44:00,131.885,131.892,131.881,131.881,591700000.0
2005-06-22 19:45:00,131.879,131.88,131.869,131.878,143199999.0
2005-06-22 19:46:00,131.882,131.892,131.88,131.881,525800001.0
2005-06-22 19:47:00,131.877,131.884,131.864,131.871,251000002.0
2005-06-22 19:48:00,131.862,131.862,131.839,131.847,664699996.0
2005-06-22 19:49:00,131.832,131.86,131.832,131.859,295800001.0
2005-06-22 19:50:00,131.86,131.874,131.854,131.874,324299998.0
2005-06-22 19:51:00,131.876,131.876,131.853,131.855,324399998.0
2005-06-22 19:52:00,131.857,131.861,131.844,131.853,572600003.0
2005-06-22 19:53:00,131.859,131.859,131.849,131.85,335900000.0
2005-06-22 19:54:00,131.848,131.86,131.845,131.855,338599999.0
2005-06-22 19:55:00,131.855,131.855,131.85,131.85,313599996.0
2005-06-22 19:56:00,131.853,131.866,131.853,131.861,511999996.0
2005-06-22 19:57:00,131.854,131.87,131.849,131.855,503599996.0
2005-06-22 19:58:00,131.857,131.865,131.855,131.858,454700001.0
2005-06-22 19:59:00,131.863,131.876,131.86,131.866,551200000.0
2005-06-22 20:00:00,131.875,131.88,131.856,131.86,213099999.0
2005-06-22 20:01:00,131.86,131.863,131.851,131.86,389000001.0
2005-06-22 20:02:00,131.86,131.871,131.856,131.86,390800000.0
2005-06-22 20:03:00,131.867,131.878,131.864,131.871,196700001.0
2005-06-22 20:04:00,131.879,131.882,131.869,131.878,421199999.0
2005-06-22 20:05:00,131.88,131.885,131.875,131.88,635599997.0
2005-06-22 20:06:00,131.882,131.882,131.868,131.871,584499997.0
2005-06-22 20:07:00,131.865,131.877,131.865,131.877,317899998.0
2005-06-22 20:08:00,131.88,131.885,131.88,131.88,528700000.0
2005-06-22 20:09:00,131.882,131.902,131.877,131.902,333499997.0
2005-06-22 20:10:00,131.897,131.906,131.874,131.874,351300000.0
2005-06-22 20:11:00,131.864,131.864,131.803,131.835,835500003.0
2005-06-22 20:12:00,131.832,131.833,131.8,131.804,934700006.0
2005-06-22 20:13:00,131.8,131.805,131.8,131.805,318400002.0
2005-06-22 20:14:00,131.802,131.814,131.799,131.81,514600001.0
2005-06-22 20:15:00,131.82,131.838,131.817,131.823,630500001.0
2005-06-22 20:16:00,131.821,131.838,131.817,131.818,509899999.0
2005-06-22 20:17:00,131.825,131.829,131.816,131.827,292200000.0
2005-06-22 20:18:00,131.835,131.856,131.835,131.843,160600000.0
2005-06-22 20:19:00,131.832,131.847,131.832,131.835,551600004.0
2005-06-22 20:20:00,131.837,131.849,131.837,131.849,317300002.0
2005-06-22 20:21:00,131.848,131.848,131.831,131.84,380000001.0
2005-06-22 20:22:00,131.838,131.854,131.826,131.854,409499999.0
2005-06-22 20:23:00,131.855,131.857,131.841,131.845,506400001.0
2005-06-22 20:24:00,131.851,131.858,131.85,131.858,227600000.0
2005-06-22 20:25:00,131.882,131.919,131.88,131.89,496099998.0
2005-06-22 20:26:00,131.902,131.916,131.893,131.916,433699995.0
2005-06-22 20:27:00,131.907,131.912,131.897,131.903,912899993.0
2005-06-22 20:28:00,131.887,131.888,131.867,131.878,1275299991.0
2005-06-22 20:29:00,131.888,131.897,131.88,131.889,1048000001.0
2005-06-22 20:30:00,131.874,131.894,131.871,131.873,1836800002.0
2005-06-22 20:31:00,131.87,131.875,131.86,131.87,1198999995.0
2005-06-22 20:32:00,131.872,131.882,131.865,131.879,1028999996.0
2005-06-22 20:33:00,131.919,131.947,131.904,131.928,434699999.0
2005-06-22 20:34:00,131.879,131.88,131.868,131.872,274699997.0
2005-06-22 20:35:00,131.873,131.903,131.873,131.886,352599995.0
2005-06-22 20:36:00,131.87,131.879,131.864,131.879,539700006.0
2005-06-22 20:37:00,131.88,131.891,131.877,131.888,423500000.0
2005-06-22 20:38:00,131.92,131.93,131.885,131.91,696199995.0
2005-06-22 20:39:00,131.888,131.892,131.878,131.882,741099998.0
2005-06-22 20:40:00,131.886,131.9,131.883,131.892,1183800002.0
2005-06-22 20:41:00,131.884,131.896,131.882,131.883,431399997.0
2005-06-22 20:42:00,131.881,131.891,131.875,131.889,343600001.0
2005-06-22 20:43:00,131.886,131.888,131.868,131.871,470499994.0
2005-06-22 20:44:00,131.871,131.887,131.867,131.887,734499998.0
2005-06-22 20:45:00,131.893,131.893,131.871,131.88,707999999.0
2005-06-22 20:46:00,131.889,131.893,131.875,131.88,754099993.0
2005-06-22 20:47:00,131.878,131.896,131.878,131.882,878700009.0
2005-06-22 20:48:00,131.902,131.927,131.902,131.915,534099997.0
2005-06-22 20:49:00,131.91,131.918,131.906,131.908,386200003.0
2005-06-22 20:50:00,131.901,131.915,131.888,131.888,1100700006.0
2005-06-22 20:51:00,131.884,131.906,131.87,131.902,489600003.0
2005-06-22 20:52:00,131.897,131.898,131.884,131.89,222300001.0
2005-06-22 20:53:00,131.888,131.895,131.874,131.895,754299999.0
2005-06-22 20:54:00,131.89,131.895,131.887,131.895,180299997.0
2005-06-22 20:55:00,131.89,131.9,131.879,131.885,736600000.0
2005-06-22 20:56:00,131.885,131.895,131.882,131.885,809799996.0
2005-06-22 20:57:00,131.883,131.891,131.867,131.867,585899999.0
2005-06-22 20:58:00,131.873,131.882,131.865,131.865,1183700003.0
2005-06-22 20:59:00,131.863,131.88,131.861,131.862,1074399999.0
2005-06-22 21:00:00,131.857,131.862,131.834,131.85,891000000.0
2005-06-22 21:01:00,131.849,131.857,131.839,131.848,804899996.0
2005-06-22 21:02:00,131.841,131.851,131.836,131.837,577800003.0
2005-06-22 21:03:00,131.837,131.862,131.837,131.852,802399998.0
2005-06-22 21:04:00,131.856,131.865,131.852,131.865,402900000.0
2005-06-22 21:05:00,131.863,131.89,131.863,131.89,558599999.0
2005-06-22 21:06:00,131.886,131.886,131.866,131.868,676200003.0
2005-06-22 21:07:00,131.862,131.876,131.861,131.863,575899995.0
2005-06-22 21:08:00,131.862,131.884,131.861,131.861,429799999.0
2005-06-22 21:09:00,131.867,131.878,131.867,131.877,185499997.0
2005-06-22 21:10:00,131.879,131.884,131.862,131.88,304399999.0
2005-06-22 21:11:00,131.88,131.894,131.88,131.884,328999997.0
2005-06-22 21:12:00,131.886,131.904,131.886,131.9,375299999.0
2005-06-22 21:13:00,131.898,131.911,131.891,131.905,609700002.0
2005-06-22 21:14:00,131.895,131.911,131.894,131.894,729399997.0
2005-06-22 21:15:00,131.892,131.903,131.878,131.878,801999997.0
2005-06-22 21:16:00,131.877,131.889,131.875,131.884,564799996.0
2005-06-22 21:17:00,131.878,131.89,131.862,131.87,801599998.0
2005-06-22 21:18:00,131.868,131.873,131.865,131.868,375899997.0
2005-06-22 21:19:00,131.865,131.878,131.865,131.87,539099993.0
2005-06-22 21:20:00,131.87,131.875,131.863,131.868,1196199998.0
2005-06-22 21:21:00,131.873,131.894,131.873,131.892,638499997.0
2005-06-22 21:22:00,131.895,131.905,131.89,131.9,857199999.0
2005-06-22 21:23:00,131.9,131.905,131.897,131.9,653599996.0
2005-06-22 21:24:00,131.895,131.905,131.89,131.897,723199999.0
2005-06-22 21:25:00,131.9,131.905,131.892,131.9,644399999.0
2005-06-22 21:26:00,131.898,131.911,131.895,131.897,346799999.0
2005-06-22 21:27:00,131.903,131.917,131.899,131.917,246300000.0
2005-06-22 21:28:00,131.912,131.927,131.912,131.927,82099999.0
2005-06-22 21:29:00,131.928,131.931,131.899,131.899,262700001.0
2005-06-22 21:30:00,131.895,131.922,131.895,131.922,250799995.0
2005-06-22 21:31:00,131.925,131.93,131.925,131.93,99500000.0
2005-06-22 21:32:00,131.932,131.942,131.928,131.939,790899995.0
2005-06-22 21:33:00,131.938,131.938,131.921,131.921,104900000.0
2005-06-22 21:34:00,131.91,131.93,131.91,131.926,222000002.0
2005-06-22 21:35:00,131.931,131.938,131.927,131.928,304899996.0
2005-06-22 21:36:00,131.93,131.933,131.925,131.925,140099998.0
2005-06-22 21:37:00,131.93,131.935,131.928,131.928,104099998.0
2005-06-22 21:38:00,131.928,131.928,131.921,131.922,157400001.0
2005-06-22 21:39:00,131.919,131.919,131.908,131.911,222799996.0
2005-06-22 21:40:00,131.918,131.923,131.911,131.923,347899998.0
2005-06-22 21:41:00,131.923,131.94,131.911,131.94,100900001.0
2005-06-22 21:42:00,131.945,131.95,131.929,131.929,398999999.0
2005-06-22 21:43:00,131.92,131.925,131.915,131.92,290800000.0
2005-06-22 21:44:00,131.925,131.942,131.924,131.936,559500001.0
2005-06-22 21:45:00,131.938,131.941,131.931,131.938,283399998.0
2005-06-22 21:46:00,131.93,131.946,131.917,131.934,394300003.0
2005-06-22 21:47:00,131.947,131.948,131.937,131.946,271599998.0
2005-06-22 21:48:00,131.94,131.945,131.94,131.945,174900000.0
2005-06-22 21:49:00,131.935,131.953,131.935,131.95,126999998.0
2005-06-22 21:50:00,131.953,131.953,131.945,131.946,142500002.0
2005-06-22 21:51:00,131.942,131.945,131.94,131.945,129899999.0
2005-06-22 21:52:00,131.935,131.952,131.935,131.952,96000001.0
2005-06-22 21:53:00,131.956,131.965,131.956,131.965,49600000.0
2005-06-22 21:54:00,131.963,131.963,131.949,131.951,143800002.0
2005-06-22 21:55:00,131.955,131.955,131.947,131.95,42400000.0
2005-06-22 21:56:00,131.947,131.959,131.947,131.955,122800001.0
2005-06-22 21:57:00,131.955,131.955,131.95,131.95,63100002.0
2005-06-22 21:58:00,131.948,131.948,131.925,131.929,52300000.0
2005-06-22 21:59:00,131.924,131.94,131.924,131.93,108200000.0
2005-06-22 22:00:00,131.935,131.953,131.935,131.944,245800000.0
2005-06-22 22:01:00,131.95,131.958,131.942,131.945,392299999.0
2005-06-22 22:02:00,131.951,131.968,131.95,131.959,481500000.0
2005-06-22 22:03:00,131.96,131.964,131.95,131.95,107600001.0
2005-06-22 22:04:00,131.955,131.958,131.948,131.952,253399997.0
2005-06-22 22:05:00,131.945,131.948,131.935,131.935,87200000.0
2005-06-22 22:06:00,131.928,131.934,131.92,131.932,128300001.0
2005-06-22 22:07:00,131.934,131.949,131.933,131.944,100400001.0
2005-06-22 22:08:00,131.946,131.955,131.945,131.955,177299998.0
2005-06-22 22:09:00,131.951,131.958,131.951,131.958,61899999.0
2005-06-22 22:10:00,131.959,131.959,131.952,131.958,95200000.0
2005-06-22 22:11:00,131.942,131.945,131.924,131.933,159799999.0
2005-06-22 22:12:00,131.928,131.936,131.921,131.921,165399998.0
2005-06-22 22:13:00,131.921,131.932,131.918,131.932,100499999.0
2005-06-22 22:14:00,131.94,131.946,131.936,131.938,79799999.0
2005-06-22 22:15:00,131.938,131.938,131.925,131.925,249799996.0
2005-06-22 22:16:00,131.928,131.935,131.922,131.935,198400000.0
2005-06-22 22:17:00,131.93,131.93,131.923,131.928,65500000.0
2005-06-22 22:18:00,131.93,131.93,131.93,131.93,138400002.0
2005-06-22 22:19:00,131.93,131.935,131.93,131.93,123599998.0
2005-06-22 22:20:00,131.927,131.927,131.92,131.927,172600002.0
2005-06-22 22:21:00,131.935,131.935,131.93,131.933,87500000.0
2005-06-22 22:22:00,131.934,131.938,131.927,131.93,195900004.0
2005-06-22 22:23:00,131.933,131.948,131.933,131.948,210699999.0
2005-06-22 22:24:00,131.947,131.954,131.938,131.954,227399997.0
2005-06-22 22:25:00,131.96,131.972,131.96,131.965,207000002.0
2005-06-22 22:26:00,131.965,131.97,131.962,131.965,118300001.0
2005-06-22 22:27:00,131.963,131.971,131.95,131.95,596100002.0
2005-06-22 22:28:00,131.945,131.952,131.933,131.952,278399996.0
2005-06-22 22:29:00,131.96,131.96,131.96,131.96,47700000.0
2005-06-22 22:30:00,131.958,131.958,131.954,131.958,67400000.0
2005-06-22 22:31:00,131.965,131.988,131.947,131.977,218600000.0
2005-06-22 22:32:00,131.953,131.96,131.95,131.955,186499997.0
2005-06-22 22:33:00,131.958,131.958,131.947,131.958,374199998.0
2005-06-22 22:34:00,131.972,131.979,131.966,131.972,188399999.0
2005-06-22 22:35:00,131.961,131.961,131.94,131.941,99799999.0
2005-06-22 22:36:00,131.944,131.953,131.937,131.937,412499992.0
2005-06-22 22:37:00,131.97,131.976,131.934,131.938,213400000.0
2005-06-22 22:38:00,131.939,131.951,131.937,131.937,170599998.0
2005-06-22 22:39:00,131.938,131.946,131.936,131.943,219600000.0
2005-06-22 22:40:00,131.947,131.966,131.947,131.96,426200000.0
2005-06-22 22:41:00,131.951,131.957,131.942,131.951,131100000.0
2005-06-22 22:42:00,131.957,131.957,131.945,131.945,257600000.0
2005-06-22 22:43:00,131.955,131.961,131.954,131.959,72299999.0
2005-06-22 22:44:00,131.979,131.986,131.957,131.986,374200000.0
2005-06-22 22:45:00,131.959,131.959,131.944,131.944,228200000.0
2005-06-22 22:46:00,131.945,131.958,131.945,131.958,157800001.0
2005-06-22 22:47:00,131.958,131.964,131.948,131.964,158500002.0
2005-06-22 22:48:00,131.999,131.999,131.954,131.976,361100006.0
2005-06-22 22:49:00,131.965,131.97,131.955,131.97,242900001.0
2005-06-22 22:50:00,131.972,131.985,131.972,131.983,138400002.0
2005-06-22 22:51:00,131.985,131.989,131.975,131.976,205499999.0
2005-06-22 22:52:00,131.983,131.99,131.975,131.99,179600000.0
2005-06-22 22:53:00,131.985,131.995,131.98,131.985,141599999.0
2005-06-22 22:54:00,131.985,131.99,131.982,131.99,90700000.0
2005-06-22 22:55:00,131.988,132.007,131.988,131.993,88800000.0
2005-06-22 22:56:00,132.004,132.01,131.999,132.003,173800002.0
2005-06-22 22:57:00,131.993,131.996,131.988,131.993,167100001.0
2005-06-22 22:58:00,132.0,132.0,131.995,131.995,158300002.0
2005-06-22 22:59:00,132.002,132.005,131.982,131.988,269900002.0
2005-06-22 23:00:00,132.004,132.005,131.999,131.999,84900000.0
2005-06-22 23:01:00,132.043,132.049,131.996,132.01,141499998.0
2005-06-22 23:02:00,131.988,132.034,131.986,131.999,97500000.0
2005-06-22 23:03:00,132.01,132.029,131.984,131.995,54200000.0
2005-06-22 23:04:00,132.031,132.031,131.977,131.999,98399999.0
2005-06-22 23:05:00,131.986,132.017,131.976,132.004,124599997.0
2005-06-22 23:06:00,132.025,132.027,131.992,132.025,103399998.0
2005-06-22 23:07:00,131.99,132.027,131.981,132.005,166100000.0
2005-06-22 23:08:00,132.01,132.017,131.97,131.997,146599999.0
2005-06-22 23:09:00,131.985,132.011,131.965,131.998,52400000.0
2005-06-22 23:10:00,131.995,132.009,131.973,132.005,117199999.0
2005-06-22 23:11:00,131.996,132.015,131.975,131.975,71000001.0
2005-06-22 23:12:00,132.002,132.02,131.99,132.017,95400000.0
2005-06-22 23:13:00,132.018,132.03,132.006,132.02,151100002.0
2005-06-22 23:14:00,132.013,132.034,131.992,132.025,76999998.0
2005-06-22 23:15:00,131.996,132.02,131.975,132.02,127600000.0
2005-06-22 23:16:00,131.983,132.006,131.975,131.988,59100000.0
2005-06-22 23:17:00,132.02,132.029,131.966,132.0,211999997.0
2005-06-22 23:18:00,132.015,132.038,131.999,132.017,236299997.0
2005-06-22 23:19:00,132.027,132.034,131.982,132.008,89499998.0
2005-06-22 23:20:00,132.02,132.038,131.976,132.038,167400004.0
2005-06-22 23:21:00,132.027,132.027,131.986,131.997,126500002.0
2005-06-22 23:22:00,132.02,132.027,131.996,132.009,146299998.0
2005-06-22 23:23:00,132.003,132.039,132.0,132.03,134200001.0
2005-06-22 23:24:00,132.002,132.046,132.002,132.046,26400000.0
2005-06-22 23:25:00,132.034,132.044,131.989,132.006,43100000.0
2005-06-22 23:26:00,131.99,132.026,131.976,131.994,133499999.0
2005-06-22 23:27:00,132.028,132.033,131.975,132.008,147799999.0
2005-06-22 23:28:00,132.035,132.039,131.976,131.998,88100000.0
2005-06-22 23:29:00,132.013,132.04,131.995,132.027,172699999.0
2005-06-22 23:30:00,132.013,132.046,131.993,132.046,96800000.0
2005-06-22 23:31:00,132.043,132.043,132.0,132.022,127500000.0
2005-06-22 23:32:00,131.993,132.008,131.98,131.998,146899999.0
2005-06-22 23:33:00,131.978,132.014,131.96,131.976,138300000.0
2005-06-22 23:34:00,132.015,132.019,131.96,131.969,132100002.0
2005-06-22 23:35:00,131.99,132.005,131.975,131.997,86300001.0
2005-06-22 23:36:00,131.992,132.002,131.945,131.945,64200000.0
2005-06-22 23:37:00,131.993,132.025,131.979,132.025,92599999.0
2005-06-22 23:38:00,131.992,132.011,131.982,131.988,141399999.0
2005-06-22 23:39:00,131.985,132.015,131.985,132.013,255700002.0
2005-06-22 23:40:00,132.006,132.02,131.998,132.004,87700000.0
2005-06-22 23:41:00,131.973,132.013,131.956,131.998,138999999.0
2005-06-22 23:42:00,131.993,132.013,131.979,131.979,202800002.0
2005-06-22 23:43:00,132.014,132.022,131.956,131.968,84800000.0
2005-06-22 23:44:00,132.017,132.023,131.976,131.989,49600000.0
2005-06-22 23:45:00,131.988,132.023,131.986,132.016,118300001.0
2005-06-22 23:46:00,132.04,132.043,131.99,132.001,147600001.0
2005-06-22 23:47:00,132.011,132.025,131.984,132.005,154499998.0
2005-06-22 23:48:00,131.992,131.992,131.974,131.975,95699998.0
2005-06-22 23:49:00,131.974,131.984,131.972,131.98,120800000.0
2005-06-22 23:50:00,131.99,131.995,131.99,131.99,121199999.0
2005-06-22 23:51:00,131.985,131.995,131.982,131.982,99600000.0
2005-06-22 23:52:00,131.985,131.999,131.985,131.985,195300002.0
2005-06-22 23:53:00,131.987,131.998,131.985,131.99,83499998.0
2005-06-22 23:54:00,131.998,131.998,131.983,131.99,43699999.0
2005-06-22 23:55:00,131.99,131.99,131.983,131.983,9800000.0
2005-06-22 23:56:00,131.987,131.989,131.973,131.985,155099999.0
2005-06-22 23:57:00,131.985,131.985,131.98,131.985,41299999.0
2005-06-22 23:58:00,131.984,131.986,131.984,131.986,31099999.0
2005-06-22 23:59:00,131.99,131.995,131.987,131.995,104700002.0
2005-06-23 00:00:00,131.984,131.998,131.967,131.967,90499999.0
2005-06-23 00:01:00,131.961,131.992,131.961,131.982,128999998.0
2005-06-23 00:02:00,131.991,131.998,131.987,131.993,86399998.0
2005-06-23 00:03:00,131.998,131.998,131.984,131.993,129600000.0
2005-06-23 00:04:00,131.996,131.996,131.976,131.976,28800000.0
2005-06-23 00:05:00,131.972,131.975,131.967,131.975,58400000.0
2005-06-23 00:06:00,131.975,131.975,131.97,131.97,44000001.0
2005-06-23 00:07:00,131.967,131.967,131.954,131.954,90900001.0
2005-06-23 00:08:00,131.942,131.945,131.93,131.93,92200002.0
2005-06-23 00:09:00,131.97,131.986,131.955,131.986,126299998.0
2005-06-23 00:10:00,131.942,131.95,131.942,131.95,39200000.0
2005-06-23 00:11:00,131.94,131.94,131.937,131.937,46300000.0
2005-06-23 00:12:00,131.945,131.945,131.935,131.945,14400000.0
2005-06-23 00:13:00,131.941,131.949,131.939,131.939,82200000.0
2005-06-23 00:14:00,131.928,131.928,131.918,131.928,67700000.0
2005-06-23 00:15:00,131.928,131.928,131.908,131.908,78599999.0
2005-06-23 00:16:00,131.908,131.917,131.893,131.917,115100000.0
2005-06-23 00:17:00,131.92,131.933,131.92,131.933,111599999.0
2005-06-23 00:18:00,131.927,131.928,131.918,131.918,70200000.0
2005-06-23 00:19:00,131.911,131.915,131.893,131.915,82099999.0
2005-06-23 00:20:00,131.918,131.918,131.894,131.9,78799999.0
2005-06-23 00:21:00,131.899,131.912,131.899,131.902,52999999.0
2005-06-23 00:22:00,131.901,131.908,131.895,131.895,99399998.0
2005-06-23 00:23:00,131.913,131.926,131.907,131.907,110800000.0
2005-06-23 00:24:00,131.892,131.892,131.876,131.876,130299999.0
2005-06-23 00:25:00,131.885,131.885,131.877,131.885,86100001.0
2005-06-23 00:26:00,131.88,131.882,131.876,131.876,38200000.0
2005-06-23 00:27:00,131.874,131.876,131.874,131.876,71099998.0
2005-06-23 00:28:00,131.873,131.874,131.857,131.857,78100000.0
2005-06-23 00:29:00,131.873,131.873,131.857,131.862,55400000.0
2005-06-23 00:30:00,131.86,131.871,131.86,131.86,161799999.0
2005-06-23 00:31:00,131.858,131.872,131.857,131.863,54900000.0
2005-06-23 00:32:00,131.872,131.874,131.872,131.874,38100000.0
2005-06-23 00:33:00,131.888,131.898,131.887,131.887,45100000.0
2005-06-23 00:34:00,131.873,131.873,131.837,131.837,70700000.0
2005-06-23 00:35:00,131.837,131.871,131.837,131.871,101300001.0
2005-06-23 00:36:00,131.867,131.867,131.846,131.846,49300000.0
2005-06-23 00:37:00,131.845,131.858,131.845,131.858,71600001.0
2005-06-23 00:38:00,131.852,131.863,131.848,131.851,51800000.0
2005-06-23 00:39:00,131.853,131.853,131.845,131.85,72500000.0
2005-06-23 00:40:00,131.837,131.846,131.831,131.84,107000001.0
2005-06-23 00:41:00,131.829,131.843,131.829,131.843,28100001.0
2005-06-23 00:42:00,131.844,131.849,131.83,131.839,120900001.0
2005-06-23 00:43:00,131.843,131.843,131.827,131.828,82599999.0
2005-06-23 00:44:00,131.832,131.837,131.826,131.83,129500002.0
2005-06-23 00:45:00,131.835,131.846,131.835,131.84,59499999.0
2005-06-23 00:46:00,131.843,131.849,131.843,131.845,57100000.0
2005-06-23 00:47:00,131.847,131.847,131.84,131.84,56700001.0
2005-06-23 00:48:00,131.844,131.854,131.839,131.854,59400001.0
2005-06-23 00:49:00,131.85,131.855,131.845,131.85,94600000.0
2005-06-23 00:50:00,131.857,131.86,131.842,131.842,124799999.0
2005-06-23 00:51:00,131.848,131.856,131.84,131.846,107499998.0
2005-06-23 00:52:00,131.84,131.847,131.835,131.845,82299999.0
2005-06-23 00:53:00,131.847,131.848,131.834,131.839,127600000.0
2005-06-23 00:54:00,131.843,131.851,131.84,131.84,147799999.0
2005-06-23 00:55:00,131.832,131.838,131.828,131.836,86499998.0
2005-06-23 00:56:00,131.839,131.841,131.832,131.832,61900000.0
2005-06-23 00:57:00,131.838,131.845,131.835,131.837,84399999.0
2005-06-23 00:58:00,131.841,131.842,131.833,131.839,54900000.0
2005-06-23 00:59:00,131.836,131.836,131.825,131.825,166499999.0
2005-06-23 01:00:00,131.827,131.837,131.812,131.819,80700000.0
2005-06-23 01:01:00,131.82,131.823,131.813,131.82,68100001.0
2005-06-23 01:02:00,131.825,131.825,131.82,131.825,65899999.0
2005-06-23 01:03:00,131.82,131.849,131.82,131.849,44399999.0
2005-06-23 01:04:00,131.845,131.871,131.845,131.868,143899999.0
2005-06-23 01:05:00,131.864,131.87,131.855,131.855,68699998.0
2005-06-23 01:06:00,131.852,131.855,131.832,131.832,60500000.0
2005-06-23 01:07:00,131.828,131.828,131.817,131.822,107099999.0
2005-06-23 01:08:00,131.825,131.835,131.825,131.835,31100000.0
2005-06-23 01:09:00,131.846,131.856,131.835,131.835,62899999.0
2005-06-23 01:10:00,131.828,131.832,131.82,131.823,101300001.0
2005-06-23 01:11:00,131.822,131.836,131.822,131.825,64000001.0
2005-06-23 01:12:00,131.825,131.825,131.815,131.82,141800000.0
2005-06-23 01:13:00,131.82,131.82,131.817,131.82,133600003.0
2005-06-23 01:14:00,131.822,131.831,131.815,131.815,88499996.0
2005-06-23 01:15:00,131.838,131.845,131.835,131.838,108600000.0
2005-06-23 01:16:00,131.848,131.857,131.841,131.848,145999999.0
2005-06-23 01:17:00,131.829,131.838,131.824,131.824,110299999.0
2005-06-23 01:18:00,131.835,131.836,131.825,131.825,47500000.0
2005-06-23 01:19:00,131.82,131.82,131.815,131.815,65600000.0
2005-06-23 01:20:00,131.82,131.825,131.817,131.825,50500000.0
2005-06-23 01:21:00,131.814,131.831,131.814,131.824,145300003.0
2005-06-23 01:22:00,131.822,131.837,131.819,131.837,116399997.0
2005-06-23 01:23:00,131.837,131.841,131.826,131.83,95100000.0
2005-06-23 01:24:00,131.825,131.835,131.82,131.82,27200000.0
2005-06-23 01:25:00,131.826,131.826,131.822,131.822,8000000.0
2005-06-23 01:26:00,131.817,131.828,131.809,131.828,111800001.0
2005-06-23 01:27:00,131.837,131.837,131.825,131.825,57300000.0
2005-06-23 01:28:00,131.818,131.834,131.818,131.827,95200000.0
2005-06-23 01:29:00,131.835,131.835,131.827,131.833,35200000.0
2005-06-23 01:30:00,131.83,131.835,131.822,131.835,172499998.0
2005-06-23 01:31:00,131.83,131.841,131.825,131.841,174200001.0
2005-06-23 01:32:00,131.835,131.835,131.827,131.83,109400000.0
2005-06-23 01:33:00,131.822,131.83,131.819,131.822,125500002.0
2005-06-23 01:34:00,131.831,131.832,131.819,131.828,136100003.0
2005-06-23 01:35:00,131.835,131.836,131.825,131.83,134300000.0
2005-06-23 01:36:00,131.82,131.825,131.82,131.82,20800000.0
2005-06-23 01:37:00,131.818,131.818,131.811,131.814,68800000.0
2005-06-23 01:38:00,131.823,131.831,131.822,131.822,100499998.0
2005-06-23 01:39:00,131.821,131.821,131.803,131.817,160700004.0
2005-06-23 01:40:00,131.817,131.818,131.806,131.818,81499999.0
2005-06-23 01:41:00,131.814,131.825,131.814,131.822,102900001.0
2005-06-23 01:42:00,131.822,131.836,131.814,131.822,109499999.0
2005-06-23 01:43:00,131.813,131.827,131.813,131.82,24600000.0
2005-06-23 01:44:00,131.819,131.821,131.81,131.81,63300001.0
2005-06-23 01:45:00,131.81,131.815,131.81,131.815,9600000.0
2005-06-23 01:46:00,131.81,131.822,131.81,131.822,62400000.0
2005-06-23 01:47:00,131.822,131.831,131.822,131.825,73900001.0
2005-06-23 01:48:00,131.816,131.835,131.816,131.835,62800000.0
2005-06-23 01:49:00,131.844,131.851,131.834,131.834,64300000.0
2005-06-23 01:50:00,131.82,131.84,131.82,131.84,57500000.0
2005-06-23 01:51:00,131.842,131.842,131.816,131.822,44500000.0
2005-06-23 01:52:00,131.82,131.82,131.813,131.817,80300000.0
2005-06-23 01:53:00,131.811,131.811,131.785,131.8,65699999.0
2005-06-23 01:54:00,131.804,131.804,131.791,131.791,53800000.0
2005-06-23 01:55:00,131.811,131.814,131.804,131.81,130400004.0
2005-06-23 01:56:00,131.8,131.803,131.789,131.798,111399999.0
2005-06-23 01:57:00,131.8,131.8,131.8,131.8,31200000.0
2005-06-23 01:58:00,131.805,131.805,131.805,131.805,15200000.0
2005-06-23 01:59:00,131.805,131.805,131.79,131.8,92699999.0
2005-06-23 02:00:00,131.803,131.809,131.798,131.804,62800000.0
2005-06-23 02:01:00,131.822,131.833,131.822,131.825,112300002.0
2005-06-23 02:02:00,131.837,131.857,131.835,131.835,91400000.0
2005-06-23 02:03:00,131.848,131.85,131.848,131.85,12000000.0
2005-06-23 02:04:00,131.854,131.863,131.854,131.858,145000001.0
2005-06-23 02:05:00,131.861,131.889,131.861,131.866,44800000.0
2005-06-23 02:06:00,131.873,131.886,131.867,131.867,150799999.0
2005-06-23 02:07:00,131.856,131.856,131.833,131.835,67800001.0
2005-06-23 02:08:00,131.842,131.851,131.833,131.833,85499999.0
2005-06-23 02:09:00,131.839,131.846,131.838,131.841,113600003.0
2005-06-23 02:10:00,131.836,131.839,131.827,131.837,89400002.0
2005-06-23 02:11:00,131.838,131.843,131.83,131.843,64700000.0
2005-06-23 02:12:00,131.84,131.846,131.84,131.846,80700001.0
2005-06-23 02:13:00,131.836,131.836,131.827,131.836,108600002.0
2005-06-23 02:14:00,131.835,131.856,131.835,131.856,74200000.0
2005-06-23 02:15:00,131.858,131.861,131.85,131.853,106000001.0
2005-06-23 02:16:00,131.84,131.84,131.825,131.831,79200000.0
2005-06-23 02:17:00,131.838,131.838,131.833,131.833,99799998.0
2005-06-23 02:18:00,131.829,131.842,131.82,131.842,27900000.0
2005-06-23 02:19:00,131.837,131.838,131.814,131.814,53600000.0
2005-06-23 02:20:00,131.815,131.815,131.803,131.803,45900000.0
2005-06-23 02:21:00,131.807,131.819,131.807,131.807,102600000.0
2005-06-23 02:22:00,131.809,131.819,131.804,131.809,67400000.0
2005-06-23 02:23:00,131.807,131.809,131.802,131.802,71700001.0
2005-06-23 02:24:00,131.808,131.813,131.8,131.813,106599999.0
2005-06-23 02:25:00,131.808,131.817,131.808,131.817,51400000.0
2005-06-23 02:26:00,131.821,131.83,131.821,131.83,131100003.0
2005-06-23 02:27:00,131.828,131.828,131.823,131.823,89900002.0
2005-06-23 02:28:00,131.822,131.825,131.817,131.825,121299999.0
2005-06-23 02:29:00,131.825,131.842,131.825,131.831,166700000.0
2005-06-23 02:30:00,131.83,131.855,131.83,131.855,29700000.0
2005-06-23 02:31:00,131.862,131.892,131.851,131.892,79800001.0
2005-06-23 02:32:00,131.9,131.909,131.895,131.907,92900001.0
2005-06-23 02:33:00,131.906,131.906,131.894,131.898,93599999.0
2005-06-23 02:34:00,131.881,131.894,131.848,131.894,82399999.0
2005-06-23 02:35:00,131.903,131.904,131.888,131.904,116200002.0
2005-06-23 02:36:00,131.904,131.917,131.901,131.905,106299998.0
2005-06-23 02:37:00,131.905,131.911,131.895,131.895,128300003.0
2005-06-23 02:38:00,131.897,131.904,131.892,131.904,114299998.0
2005-06-23 02:39:00,131.91,131.914,131.903,131.912,69099999.0
2005-06-23 02:40:00,131.91,131.92,131.903,131.903,145799998.0
2005-06-23 02:41:00,131.9,131.917,131.889,131.91,81599999.0
2005-06-23 02:42:00,131.903,131.915,131.903,131.91,56799999.0
2005-06-23 02:43:00,131.906,131.917,131.906,131.917,85500002.0
2005-06-23 02:44:00,131.92,131.92,131.912,131.912,34200000.0
2005-06-23 02:45:00,131.922,131.93,131.922,131.922,117400000.0
2005-06-23 02:46:00,131.921,131.921,131.909,131.91,111899998.0
2005-06-23 02:47:00,131.923,131.923,131.893,131.911,71499998.0
2005-06-23 02:48:00,131.91,131.917,131.91,131.917,121200000.0
2005-06-23 02:49:00,131.92,131.924,131.908,131.924,115499999.0
2005-06-23 02:50:00,131.916,131.916,131.879,131.879,44400000.0
2005-06-23 02:51:00,131.867,131.881,131.867,131.87,41400000.0
2005-06-23 02:52:00,131.867,131.87,131.86,131.868,110499997.0
2005-06-23 02:53:00,131.867,131.882,131.867,131.88,54900000.0
2005-06-23 02:54:00,131.89,131.91,131.89,131.909,82599998.0
2005-06-23 02:55:00,131.892,131.892,131.878,131.878,35199999.0
2005-06-23 02:56:00,131.863,131.877,131.863,131.864,156199998.0
2005-06-23 02:57:00,131.876,131.884,131.874,131.879,104099999.0
2005-06-23 02:58:00,131.872,131.872,131.863,131.863,72300000.0
2005-06-23 02:59:00,131.855,131.865,131.852,131.852,169300005.0
2005-06-23 03:00:00,131.853,131.862,131.846,131.846,117300002.0
2005-06-23 03:01:00,131.856,131.858,131.853,131.857,75299999.0
2005-06-23 03:02:00,131.846,131.846,131.834,131.84,54000000.0
2005-06-23 03:03:00,131.84,131.84,131.834,131.838,18200000.0
2005-06-23 03:04:00,131.834,131.836,131.834,131.836,16700000.0
2005-06-23 03:05:00,131.838,131.838,131.827,131.832,193200001.0
2005-06-23 03:06:00,131.835,131.835,131.817,131.817,52500001.0
2005-06-23 03:07:00,131.82,131.822,131.809,131.818,54100000.0
2005-06-23 03:08:00,131.812,131.813,131.812,131.813,19200000.0
2005-06-23 03:09:00,131.807,131.808,131.801,131.808,35700001.0
2005-06-23 03:10:00,131.8,131.8,131.793,131.793,13800000.0
2005-06-23 03:11:00,131.802,131.813,131.8,131.813,53599999.0
2005-06-23 03:12:00,131.807,131.807,131.792,131.795,75700000.0
2005-06-23 03:13:00,131.802,131.803,131.792,131.792,64599999.0
2005-06-23 03:14:00,131.79,131.804,131.79,131.794,64699998.0
2005-06-23 03:15:00,131.796,131.796,131.794,131.794,17600000.0
2005-06-23 03:16:00,131.791,131.799,131.79,131.798,115100002.0
2005-06-23 03:17:00,131.807,131.812,131.799,131.804,65600000.0
2005-06-23 03:18:00,131.802,131.811,131.775,131.775,121600003.0
2005-06-23 03:19:00,131.78,131.78,131.748,131.748,59800000.0
2005-06-23 03:20:00,131.759,131.763,131.737,131.737,111900002.0
2005-06-23 03:21:00,131.738,131.738,131.723,131.731,129200000.0
2005-06-23 03:22:00,131.727,131.733,131.722,131.73,93999999.0
2005-06-23 03:23:00,131.724,131.724,131.689,131.689,53099999.0
2005-06-23 03:24:00,131.698,131.733,131.698,131.729,98100000.0
2005-06-23 03:25:00,131.727,131.727,131.706,131.711,79799998.0
2005-06-23 03:26:00,131.708,131.708,131.673,131.675,62200001.0
2005-06-23 03:27:00,131.661,131.674,131.661,131.663,121000001.0
2005-06-23 03:28:00,131.659,131.659,131.64,131.648,48600000.0
2005-06-23 03:29:00,131.655,131.68,131.655,131.678,128600000.0
2005-06-23 03:30:00,131.668,131.689,131.663,131.689,99000000.0
2005-06-23 03:31:00,131.693,131.707,131.693,131.707,83900001.0
2005-06-23 03:32:00,131.705,131.706,131.694,131.701,139000001.0
2005-06-23 03:33:00,131.705,131.705,131.689,131.699,100699999.0
2005-06-23 03:34:00,131.695,131.705,131.695,131.705,16400000.0
2005-06-23 03:35:00,131.713,131.719,131.701,131.716,146199999.0
2005-06-23 03:36:00,131.699,131.711,131.699,131.711,51900000.0
2005-06-23 03:37:00,131.706,131.709,131.706,131.709,31900000.0
2005-06-23 03:38:00,131.698,131.704,131.693,131.702,72600000.0
2005-06-23 03:39:00,131.7,131.7,131.685,131.694,38500000.0
2005-06-23 03:40:00,131.69,131.695,131.69,131.695,36000000.0
2005-06-23 03:41:00,131.691,131.699,131.691,131.699,57900000.0
2005-06-23 03:42:00,131.696,131.696,131.694,131.694,36000000.0
2005-06-23 03:43:00,131.7,131.724,131.7,131.714,52899999.0
2005-06-23 03:44:00,131.717,131.717,131.705,131.706,44000000.0
2005-06-23 03:45:00,131.71,131.715,131.705,131.715,31200000.0
2005-06-23 03:46:00,131.715,131.715,131.71,131.715,14200000.0
2005-06-23 03:47:00,131.716,131.716,131.7,131.706,79900002.0
2005-06-23 03:48:00,131.707,131.718,131.707,131.718,24900000.0
2005-06-23 03:49:00,131.707,131.712,131.699,131.706,109899997.0
2005-06-23 03:50:00,131.701,131.71,131.701,131.71,170600002.0
2005-06-23 03:51:00,131.715,131.715,131.71,131.71,29900000.0
2005-06-23 03:52:00,131.706,131.706,131.704,131.704,79899997.0
2005-06-23 03:53:00,131.703,131.709,131.697,131.697,54300001.0
2005-06-23 03:54:00,131.698,131.705,131.695,131.7,31900000.0
2005-06-23 03:55:00,131.736,131.74,131.682,131.694,65900000.0
2005-06-23 03:56:00,131.697,131.705,131.697,131.705,96700002.0
2005-06-23 03:57:00,131.708,131.711,131.702,131.707,118400002.0
2005-06-23 03:58:00,131.705,131.705,131.698,131.698,49600000.0
2005-06-23 03:59:00,131.695,131.7,131.695,131.7,19200000.0
2005-06-23 04:00:00,131.7,131.707,131.7,131.707,80099999.0
2005-06-23 04:01:00,131.706,131.706,131.695,131.701,92899999.0
2005-06-23 04:02:00,131.692,131.704,131.692,131.702,50100000.0
2005-06-23 04:03:00,131.712,131.712,131.701,131.701,64799999.0
2005-06-23 04:04:00,131.706,131.713,131.7,131.713,189200001.0
2005-06-23 04:05:00,131.708,131.712,131.7,131.701,139999999.0
2005-06-23 04:06:00,131.715,131.715,131.708,131.712,83299999.0
2005-06-23 04:07:00,131.71,131.71,131.693,131.7,77700000.0
2005-06-23 04:08:00,131.708,131.708,131.691,131.694,81600001.0
2005-06-23 04:09:00,131.675,131.693,131.675,131.689,126800002.0
2005-06-23 04:10:00,131.688,131.688,131.683,131.683,88499999.0
2005-06-23 04:11:00,131.675,131.68,131.675,131.68,74300000.0
2005-06-23 04:12:00,131.675,131.685,131.675,131.675,60799999.0
2005-06-23 04:13:00,131.68,131.683,131.68,131.68,26300000.0
2005-06-23 04:14:00,131.675,131.675,131.663,131.674,114700000.0
2005-06-23 04:15:00,131.667,131.667,131.662,131.663,61500000.0
2005-06-23 04:16:00,131.668,131.678,131.663,131.663,98699999.0
2005-06-23 04:17:00,131.671,131.678,131.666,131.678,76300000.0
2005-06-23 04:18:00,131.675,131.68,131.675,131.678,95800001.0
2005-06-23 04:19:00,131.685,131.697,131.685,131.697,58400000.0
2005-06-23 04:20:00,131.702,131.702,131.683,131.683,113899999.0
2005-06-23 04:21:00,131.688,131.69,131.679,131.681,98500001.0
2005-06-23 04:22:00,131.678,131.685,131.67,131.68,110800001.0
2005-06-23 04:23:00,131.679,131.691,131.679,131.691,21599999.0
2005-06-23 04:24:00,131.69,131.69,131.69,131.69,58499999.0
2005-06-23 04:25:00,131.684,131.691,131.684,131.684,68799999.0
2005-06-23 04:26:00,131.68,131.685,131.675,131.68,28300000.0
2005-06-23 04:27:00,131.698,131.719,131.671,131.711,112700002.0
2005-06-23 04:28:00,131.68,131.688,131.68,131.688,83699999.0
2005-06-23 04:29:00,131.69,131.712,131.69,131.7,76399999.0
2005-06-23 04:30:00,131.71,131.712,131.707,131.708,81900000.0
2005-06-23 04:31:00,131.703,131.711,131.702,131.702,64200002.0
2005-06-23 04:32:00,131.71,131.717,131.708,131.717,93000001.0
2005-06-23 04:33:00,131.712,131.712,131.698,131.705,116700002.0
2005-06-23 04:34:00,131.71,131.71,131.697,131.707,95200001.0
2005-06-23 04:35:00,131.702,131.702,131.698,131.698,41500000.0
2005-06-23 04:36:00,131.691,131.698,131.688,131.689,81400000.0
2005-06-23 04:37:00,131.72,131.72,131.68,131.704,78800000.0
2005-06-23 04:38:00,131.698,131.698,131.692,131.693,65800002.0
2005-06-23 04:39:00,131.7,131.705,131.695,131.695,69599999.0
2005-06-23 04:40:00,131.707,131.714,131.703,131.714,110600000.0
2005-06-23 04:41:00,131.708,131.718,131.701,131.717,77600000.0
2005-06-23 04:42:00,131.742,131.75,131.706,131.717,105500001.0
2005-06-23 04:43:00,131.71,131.71,131.707,131.707,14400000.0
2005-06-23 04:44:00,131.716,131.725,131.709,131.725,31200000.0
2005-06-23 04:45:00,131.716,131.716,131.705,131.705,116400001.0
2005-06-23 04:46:00,131.713,131.717,131.711,131.711,76800000.0
2005-06-23 04:47:00,131.733,131.755,131.714,131.727,91699999.0
2005-06-23 04:48:00,131.71,131.71,131.694,131.699,88599999.0
2005-06-23 04:49:00,131.7,131.7,131.695,131.7,70900000.0
2005-06-23 04:50:00,131.695,131.695,131.695,131.695,27100000.0
2005-06-23 04:51:00,131.7,131.7,131.7,131.7,4000000.0
2005-06-23 04:52:00,131.695,131.695,131.695,131.695,8000000.0
2005-06-23 04:53:00,131.7,131.7,131.7,131.7,35000000.0
2005-06-23 04:54:00,131.7,131.7,131.695,131.697,60500001.0
2005-06-23 04:55:00,131.718,131.75,131.697,131.75,135699998.0
2005-06-23 04:56:00,131.699,131.7,131.686,131.694,73000000.0
2005-06-23 04:57:00,131.693,131.695,131.688,131.689,29500000.0
2005-06-23 04:58:00,131.7,131.7,131.7,131.7,41499999.0
2005-06-23 04:59:00,131.713,131.75,131.711,131.75,62400000.0
2005-06-23 05:00:00,131.705,131.717,131.705,131.707,125700000.0
2005-06-23 05:01:00,131.705,131.728,131.705,131.726,66400001.0
2005-06-23 05:02:00,131.715,131.72,131.715,131.72,16300000.0
2005-06-23 05:03:00,131.729,131.743,131.723,131.736,60800000.0
2005-06-23 05:04:00,131.735,131.743,131.735,131.74,171299997.0
2005-06-23 05:05:00,131.764,131.775,131.749,131.772,87199998.0
2005-06-23 05:06:00,131.735,131.745,131.732,131.74,104799999.0
2005-06-23 05:07:00,131.737,131.744,131.737,131.743,75900000.0
2005-06-23 05:08:00,131.745,131.755,131.745,131.75,78300002.0
2005-06-23 05:09:00,131.753,131.753,131.741,131.746,51400000.0
2005-06-23 05:10:00,131.741,131.748,131.741,131.748,82299999.0
2005-06-23 05:11:00,131.752,131.752,131.731,131.752,121100000.0
2005-06-23 05:12:00,131.737,131.737,131.731,131.731,107599998.0
2005-06-23 05:13:00,131.732,131.732,131.717,131.717,17900000.0
2005-06-23 05:14:00,131.727,131.731,131.719,131.73,94199999.0
2005-06-23 05:15:00,131.738,131.738,131.73,131.736,102999998.0
2005-06-23 05:16:00,131.73,131.735,131.725,131.735,79300001.0
2005-06-23 05:17:00,131.725,131.742,131.725,131.726,116999997.0
2005-06-23 05:18:00,131.732,131.732,131.722,131.722,82100002.0
2005-06-23 05:19:00,131.728,131.728,131.723,131.723,48700000.0
2005-06-23 05:20:00,131.728,131.73,131.721,131.73,37000000.0
2005-06-23 05:21:00,131.732,131.743,131.721,131.728,91000001.0
2005-06-23 05:22:00,131.737,131.739,131.725,131.725,114700002.0
2005-06-23 05:23:00,131.715,131.725,131.715,131.725,59800000.0
2005-06-23 05:24:00,131.722,131.728,131.715,131.728,58599999.0
2005-06-23 05:25:00,131.72,131.72,131.713,131.713,21700000.0
2005-06-23 05:26:00,131.713,131.718,131.709,131.709,71200000.0
2005-06-23 05:27:00,131.715,131.727,131.713,131.72,66499999.0
2005-06-23 05:28:00,131.722,131.723,131.722,131.723,16000000.0
2005-06-23 05:29:00,131.71,131.71,131.69,131.705,84899999.0
2005-06-23 05:30:00,131.702,131.704,131.702,131.704,28500001.0
2005-06-23 05:31:00,131.707,131.712,131.7,131.708,37200000.0
2005-06-23 05:32:00,131.712,131.713,131.71,131.71,29600000.0
2005-06-23 05:33:00,131.722,131.722,131.71,131.722,51800000.0
2005-06-23 05:34:00,131.721,131.726,131.721,131.726,8800000.0
2005-06-23 05:35:00,131.728,131.729,131.721,131.729,42000000.0
2005-06-23 05:36:00,131.721,131.729,131.721,131.729,42300000.0
2005-06-23 05:37:00,131.714,131.731,131.714,131.728,92299998.0
2005-06-23 05:38:00,131.733,131.738,131.724,131.73,105599998.0
2005-06-23 05:39:00,131.738,131.739,131.729,131.733,103300001.0
2005-06-23 05:40:00,131.728,131.733,131.716,131.733,179300001.0
2005-06-23 05:41:00,131.725,131.725,131.716,131.72,149300000.0
2005-06-23 05:42:00,131.738,131.745,131.732,131.732,160400000.0
2005-06-23 05:43:00,131.735,131.735,131.725,131.725,56800000.0
2005-06-23 05:44:00,131.724,131.729,131.72,131.728,123900002.0
2005-06-23 05:45:00,131.73,131.733,131.72,131.73,98300000.0
2005-06-23 05:46:00,131.72,131.72,131.715,131.715,47300001.0
2005-06-23 05:47:00,131.715,131.725,131.715,131.72,58400000.0
2005-06-23 05:48:00,131.729,131.729,131.726,131.726,25600000.0
2005-06-23 05:49:00,131.733,131.733,131.715,131.724,91299998.0
2005-06-23 05:50:00,131.73,131.73,131.728,131.73,10600000.0
2005-06-23 05:51:00,131.728,131.73,131.728,131.73,24800000.0
2005-06-23 05:52:00,131.716,131.735,131.716,131.72,94199999.0
2005-06-23 05:53:00,131.72,131.725,131.715,131.717,149700003.0
2005-06-23 05:54:00,131.722,131.728,131.722,131.728,51200000.0
2005-06-23 05:55:00,131.733,131.743,131.731,131.739,57500002.0
2005-06-23 05:56:00,131.732,131.738,131.732,131.737,20000000.0
2005-06-23 05:57:00,131.733,131.74,131.727,131.737,81599999.0
2005-06-23 05:58:00,131.74,131.745,131.73,131.74,98700000.0
2005-06-23 05:59:00,131.738,131.743,131.729,131.74,103300002.0
2005-06-23 06:00:00,131.732,131.746,131.725,131.733,75900001.0
2005-06-23 06:01:00,131.73,131.741,131.723,131.723,68500000.0
2005-06-23 06:02:00,131.726,131.73,131.726,131.73,121800000.0
2005-06-23 06:03:00,131.729,131.729,131.72,131.723,80800000.0
2005-06-23 06:04:00,131.725,131.73,131.725,131.73,33900001.0
2005-06-23 06:05:00,131.735,131.735,131.723,131.735,17700000.0
2005-06-23 06:06:00,131.73,131.743,131.727,131.739,102999999.0
2005-06-23 06:07:00,131.733,131.745,131.73,131.738,139300002.0
2005-06-23 06:08:00,131.745,131.745,131.721,131.73,127200002.0
2005-06-23 06:09:00,131.73,131.74,131.73,131.739,42299999.0
2005-06-23 06:10:00,131.737,131.737,131.725,131.725,74299999.0
2005-06-23 06:11:00,131.727,131.728,131.72,131.723,147500001.0
2005-06-23 06:12:00,131.717,131.72,131.717,131.72,69899998.0
2005-06-23 06:13:00,131.717,131.729,131.716,131.721,82300003.0
2005-06-23 06:14:00,131.735,131.735,131.73,131.73,29100000.0
2005-06-23 06:15:00,131.735,131.735,131.723,131.725,70300000.0
2005-06-23 06:16:00,131.758,131.774,131.737,131.766,47700000.0
2005-06-23 06:17:00,131.73,131.735,131.723,131.735,23700000.0
2005-06-23 06:18:00,131.727,131.737,131.727,131.737,42400000.0
2005-06-23 06:19:00,131.745,131.745,131.732,131.737,78800000.0
2005-06-23 06:20:00,131.735,131.745,131.735,131.745,63899998.0
2005-06-23 06:21:00,131.74,131.74,131.74,131.74,12800000.0
2005-06-23 06:22:00,131.735,131.745,131.735,131.74,69199999.0
2005-06-23 06:23:00,131.745,131.745,131.73,131.74,107399999.0
2005-06-23 06:24:00,131.722,131.775,131.722,131.764,122600000.0
2005-06-23 06:25:00,131.742,131.742,131.728,131.737,69600000.0
2005-06-23 06:26:00,131.737,131.737,131.734,131.737,137500003.0
2005-06-23 06:27:00,131.745,131.745,131.74,131.74,21800000.0
2005-06-23 06:28:00,131.738,131.742,131.728,131.73,132899999.0
2005-06-23 06:29:00,131.736,131.736,131.734,131.734,49500000.0
2005-06-23 06:30:00,131.733,131.735,131.717,131.717,53500000.0
2005-06-23 06:31:00,131.72,131.72,131.72,131.72,100400003.0
2005-06-23 06:32:00,131.72,131.724,131.71,131.716,57800000.0
2005-06-23 06:33:00,131.719,131.72,131.713,131.713,125000001.0
2005-06-23 06:34:00,131.713,131.715,131.713,131.715,77000002.0
2005-06-23 06:35:00,131.72,131.725,131.72,131.72,27800001.0
2005-06-23 06:36:00,131.729,131.733,131.721,131.723,92300002.0
2005-06-23 06:37:00,131.729,131.733,131.72,131.723,31700000.0
2005-06-23 06:38:00,131.72,131.72,131.712,131.715,33900000.0
2005-06-23 06:39:00,131.725,131.725,131.72,131.72,19200000.0
2005-06-23 06:40:00,131.715,131.729,131.715,131.716,123200000.0
2005-06-23 06:41:00,131.719,131.734,131.719,131.73,126299998.0
2005-06-23 06:42:00,131.724,131.724,131.701,131.701,120400001.0
2005-06-23 06:43:00,131.696,131.696,131.678,131.691,77300001.0
2005-06-23 06:44:00,131.692,131.692,131.681,131.682,47599999.0
2005-06-23 06:45:00,131.69,131.69,131.685,131.685,11500000.0
2005-06-23 06:46:00,131.687,131.695,131.68,131.682,95299999.0
2005-06-23 06:47:00,131.69,131.69,131.69,131.69,17600000.0
2005-06-23 06:48:00,131.696,131.7,131.695,131.7,54100001.0
2005-06-23 06:49:00,131.701,131.701,131.694,131.694,50299999.0
2005-06-23 06:50:00,131.69,131.7,131.685,131.7,98399998.0
2005-06-23 06:51:00,131.7,131.705,131.693,131.7,143600003.0
2005-06-23 06:52:00,131.691,131.691,131.671,131.671,156000002.0
2005-06-23 06:53:00,131.679,131.681,131.679,131.681,45500000.0
2005-06-23 06:54:00,131.687,131.695,131.685,131.685,108599999.0
2005-06-23 06:55:00,131.686,131.701,131.686,131.69,59200000.0
2005-06-23 06:56:00,131.697,131.702,131.688,131.693,61300000.0
2005-06-23 06:57:00,131.681,131.689,131.681,131.689,67600000.0
2005-06-23 06:58:00,131.688,131.689,131.674,131.685,193900002.0
2005-06-23 06:59:00,131.68,131.68,131.657,131.667,54400000.0
2005-06-23 07:00:00,131.675,131.677,131.66,131.677,108599999.0
2005-06-23 07:01:00,131.668,131.669,131.66,131.668,59900001.0
2005-06-23 07:02:00,131.663,131.668,131.66,131.667,67200000.0
2005-06-23 07:03:00,131.672,131.677,131.67,131.672,106000001.0
2005-06-23 07:04:00,131.677,131.677,131.657,131.665,104800003.0
2005-06-23 07:05:00,131.655,131.675,131.655,131.665,145500003.0
2005-06-23 07:06:00,131.661,131.672,131.659,131.666,126099998.0
2005-06-23 07:07:00,131.668,131.673,131.668,131.669,28800000.0
2005-06-23 07:08:00,131.666,131.668,131.657,131.667,69500000.0
2005-06-23 07:09:00,131.667,131.671,131.661,131.661,37699999.0
2005-06-23 07:10:00,131.665,131.665,131.66,131.665,21100000.0
2005-06-23 07:11:00,131.656,131.656,131.632,131.632,118000000.0
2005-06-23 07:12:00,131.627,131.636,131.621,131.636,96200000.0
2005-06-23 07:13:00,131.64,131.64,131.637,131.64,99799999.0
2005-06-23 07:14:00,131.637,131.645,131.635,131.641,84700000.0
2005-06-23 07:15:00,131.633,131.647,131.633,131.637,107000003.0
2005-06-23 07:16:00,131.633,131.644,131.626,131.626,48200000.0
2005-06-23 07:17:00,131.615,131.63,131.607,131.63,45400000.0
2005-06-23 07:18:00,131.621,131.638,131.621,131.638,48999999.0
2005-06-23 07:19:00,131.63,131.631,131.627,131.63,100600000.0
2005-06-23 07:20:00,131.622,131.635,131.622,131.628,72899999.0
2005-06-23 07:21:00,131.627,131.63,131.622,131.624,32800000.0
2005-06-23 07:22:00,131.625,131.625,131.617,131.617,47000000.0
2005-06-23 07:23:00,131.627,131.631,131.623,131.631,39400000.0
2005-06-23 07:24:00,131.627,131.633,131.618,131.633,81500001.0
2005-06-23 07:25:00,131.618,131.621,131.613,131.613,70599999.0
2005-06-23 07:26:00,131.61,131.622,131.61,131.619,111500001.0
2005-06-23 07:27:00,131.623,131.629,131.62,131.62,98800000.0
2005-06-23 07:28:00,131.622,131.628,131.622,131.628,120799997.0
2005-06-23 07:29:00,131.625,131.635,131.625,131.63,99599998.0
2005-06-23 07:30:00,131.627,131.63,131.627,131.63,58000000.0
2005-06-23 07:31:00,131.634,131.638,131.633,131.638,38100000.0
2005-06-23 07:32:00,131.64,131.64,131.64,131.64,37200001.0
2005-06-23 07:33:00,131.64,131.645,131.635,131.64,58000001.0
2005-06-23 07:34:00,131.641,131.641,131.616,131.62,58200000.0
2005-06-23 07:35:00,131.613,131.627,131.61,131.624,53300000.0
2005-06-23 07:36:00,131.63,131.63,131.625,131.625,16800000.0
2005-06-23 07:37:00,131.626,131.632,131.619,131.619,98000000.0
2005-06-23 07:38:00,131.62,131.627,131.62,131.627,77799999.0
2005-06-23 07:39:00,131.617,131.638,131.617,131.628,73100000.0
2005-06-23 07:40:00,131.623,131.623,131.616,131.62,140499999.0
2005-06-23 07:41:00,131.616,131.627,131.616,131.627,95800000.0
2005-06-23 07:42:00,131.62,131.629,131.62,131.629,45900000.0
2005-06-23 07:43:00,131.629,131.636,131.623,131.626,70400000.0
2005-06-23 07:44:00,131.621,131.628,131.616,131.628,86399999.0
2005-06-23 07:45:00,131.623,131.629,131.621,131.621,149100000.0
2005-06-23 07:46:00,131.619,131.619,131.614,131.614,13700000.0
2005-06-23 07:47:00,131.608,131.621,131.604,131.607,140100000.0
2005-06-23 07:48:00,131.605,131.605,131.588,131.588,42500000.0
2005-06-23 07:49:00,131.594,131.6,131.584,131.584,99300000.0
2005-06-23 07:50:00,131.587,131.587,131.561,131.574,85300002.0
2005-06-23 07:51:00,131.568,131.568,131.553,131.553,44100001.0
2005-06-23 07:52:00,131.571,131.581,131.57,131.574,60900002.0
2005-06-23 07:53:00,131.577,131.583,131.574,131.583,57600000.0
2005-06-23 07:54:00,131.569,131.573,131.569,131.573,19200000.0
2005-06-23 07:55:00,131.584,131.601,131.584,131.595,70400000.0
2005-06-23 07:56:00,131.575,131.575,131.55,131.55,66699999.0
2005-06-23 07:57:00,131.559,131.562,131.534,131.534,110300000.0
2005-06-23 07:58:00,131.542,131.562,131.542,131.558,85399999.0
2005-06-23 07:59:00,131.563,131.563,131.547,131.554,41000000.0
2005-06-23 08:00:00,131.541,131.549,131.537,131.549,154100000.0
2005-06-23 08:01:00,131.552,131.57,131.546,131.57,157100000.0
2005-06-23 08:02:00,131.602,131.624,131.602,131.616,43300000.0
2005-06-23 08:03:00,131.607,131.637,131.607,131.622,82200000.0
2005-06-23 08:04:00,131.641,131.663,131.641,131.663,187099997.0
2005-06-23 08:05:00,131.668,131.695,131.664,131.695,61299999.0
2005-06-23 08:06:00,131.701,131.701,131.669,131.671,118200000.0
2005-06-23 08:07:00,131.654,131.672,131.652,131.652,73700000.0
2005-06-23 08:08:00,131.64,131.654,131.639,131.654,86399999.0
2005-06-23 08:09:00,131.648,131.658,131.644,131.658,81700002.0
2005-06-23 08:10:00,131.667,131.668,131.658,131.668,142100001.0
2005-06-23 08:11:00,131.672,131.672,131.657,131.66,213899998.0
2005-06-23 08:12:00,131.662,131.674,131.659,131.659,146999997.0
2005-06-23 08:13:00,131.652,131.665,131.652,131.66,108500002.0
2005-06-23 08:14:00,131.656,131.667,131.654,131.667,65500000.0
2005-06-23 08:15:00,131.668,131.675,131.665,131.675,47200000.0
2005-06-23 08:16:00,131.684,131.691,131.683,131.688,53100000.0
2005-06-23 08:17:00,131.686,131.686,131.684,131.684,17600000.0
2005-06-23 08:18:00,131.679,131.699,131.679,131.693,64699998.0
2005-06-23 08:19:00,131.708,131.71,131.678,131.678,126900003.0
2005-06-23 08:20:00,131.661,131.664,131.649,131.657,112099999.0
2005-06-23 08:21:00,131.653,131.667,131.653,131.667,140600002.0
2005-06-23 08:22:00,131.674,131.686,131.668,131.686,192900001.0
2005-06-23 08:23:00,131.676,131.686,131.666,131.686,132799998.0
2005-06-23 08:24:00,131.7,131.7,131.692,131.698,111500001.0
2005-06-23 08:25:00,131.696,131.696,131.687,131.687,34500000.0
2005-06-23 08:26:00,131.701,131.708,131.701,131.705,21800000.0
2005-06-23 08:27:00,131.697,131.697,131.682,131.682,35400000.0
2005-06-23 08:28:00,131.692,131.701,131.681,131.681,140000000.0
2005-06-23 08:29:00,131.687,131.687,131.682,131.682,86200001.0
2005-06-23 08:30:00,131.68,131.685,131.673,131.675,94300001.0
2005-06-23 08:31:00,131.687,131.689,131.672,131.684,107800001.0
2005-06-23 08:32:00,131.669,131.675,131.668,131.675,32200000.0
2005-06-23 08:33:00,131.677,131.689,131.677,131.687,59500001.0
2005-06-23 08:34:00,131.685,131.695,131.685,131.695,118999999.0
2005-06-23 08:35:00,131.685,131.695,131.685,131.692,119299997.0
2005-06-23 08:36:00,131.693,131.726,131.693,131.726,50600000.0
2005-06-23 08:37:00,131.743,131.784,131.743,131.784,167800002.0
2005-06-23 08:38:00,131.79,131.808,131.79,131.802,119799999.0
2005-06-23 08:39:00,131.805,131.814,131.785,131.785,33600000.0
2005-06-23 08:40:00,131.783,131.785,131.77,131.78,68199999.0
2005-06-23 08:41:00,131.789,131.797,131.78,131.78,152699997.0
2005-06-23 08:42:00,131.765,131.765,131.752,131.765,77600000.0
2005-06-23 08:43:00,131.766,131.781,131.766,131.77,143099998.0
2005-06-23 08:44:00,131.775,131.78,131.77,131.776,78600001.0
2005-06-23 08:45:00,131.772,131.772,131.762,131.763,38200000.0
2005-06-23 08:46:00,131.758,131.766,131.756,131.765,68699999.0
2005-06-23 08:47:00,131.738,131.749,131.728,131.733,205099995.0
2005-06-23 08:48:00,131.727,131.727,131.704,131.704,121599998.0
2005-06-23 08:49:00,131.691,131.722,131.691,131.721,60600000.0
2005-06-23 08:50:00,131.721,131.729,131.708,131.729,35200000.0
2005-06-23 08:51:00,131.734,131.739,131.719,131.739,63999999.0
2005-06-23 08:52:00,131.754,131.775,131.754,131.771,81199998.0
2005-06-23 08:53:00,131.755,131.755,131.716,131.716,44300000.0
2005-06-23 08:54:00,131.716,131.728,131.716,131.721,62300000.0
2005-06-23 08:55:00,131.722,131.74,131.714,131.74,81100000.0
2005-06-23 08:56:00,131.738,131.74,131.733,131.733,64800000.0
2005-06-23 08:57:00,131.734,131.746,131.732,131.733,163299999.0
2005-06-23 08:58:00,131.727,131.738,131.727,131.727,95200002.0
2005-06-23 08:59:00,131.738,131.746,131.731,131.745,132000002.0
2005-06-23 09:00:00,131.731,131.744,131.729,131.74,167300000.0
2005-06-23 09:01:00,131.74,131.745,131.735,131.735,70199999.0
2005-06-23 09:02:00,131.726,131.726,131.702,131.709,95999999.0
2005-06-23 09:03:00,131.701,131.701,131.67,131.673,174800000.0
2005-06-23 09:04:00,131.682,131.683,131.643,131.657,34100000.0
2005-06-23 09:05:00,131.673,131.675,131.664,131.664,85499999.0
2005-06-23 09:06:00,131.659,131.667,131.659,131.659,41999999.0
2005-06-23 09:07:00,131.664,131.685,131.661,131.683,89200003.0
2005-06-23 09:08:00,131.692,131.698,131.675,131.686,69200000.0
2005-06-23 09:09:00,131.686,131.686,131.671,131.684,156500003.0
2005-06-23 09:10:00,131.677,131.692,131.677,131.69,88199999.0
2005-06-23 09:11:00,131.683,131.683,131.664,131.683,72300000.0
2005-06-23 09:12:00,131.676,131.676,131.637,131.637,117600000.0
2005-06-23 09:13:00,131.635,131.655,131.635,131.655,65600001.0
2005-06-23 09:14:00,131.673,131.696,131.673,131.681,138000001.0
2005-06-23 09:15:00,131.679,131.686,131.674,131.681,92200002.0
2005-06-23 09:16:00,131.673,131.681,131.673,131.678,138000001.0
2005-06-23 09:17:00,131.681,131.7,131.681,131.7,51200000.0
2005-06-23 09:18:00,131.698,131.703,131.696,131.698,104099999.0
2005-06-23 09:19:00,131.688,131.696,131.688,131.69,79799999.0
2005-06-23 09:20:00,131.688,131.706,131.688,131.704,77600001.0
2005-06-23 09:21:00,131.708,131.708,131.702,131.703,58100000.0
2005-06-23 09:22:00,131.706,131.706,131.689,131.693,167900004.0
2005-06-23 09:23:00,131.688,131.688,131.67,131.67,101599999.0
2005-06-23 09:24:00,131.66,131.671,131.65,131.65,55100000.0
2005-06-23 09:25:00,131.643,131.65,131.635,131.635,34400000.0
2005-06-23 09:26:00,131.635,131.642,131.622,131.63,116299999.0
2005-06-23 09:27:00,131.635,131.635,131.617,131.625,136999999.0
2005-06-23 09:28:00,131.62,131.622,131.609,131.618,75499999.0
2005-06-23 09:29:00,131.616,131.616,131.609,131.609,7200000.0
2005-06-23 09:30:00,131.617,131.637,131.615,131.636,23700000.0
2005-06-23 09:31:00,131.628,131.632,131.611,131.611,71400000.0
2005-06-23 09:32:00,131.609,131.623,131.607,131.611,154900002.0
2005-06-23 09:33:00,131.604,131.604,131.557,131.557,113600003.0
2005-06-23 09:34:00,131.553,131.567,131.533,131.533,222000002.0
2005-06-23 09:35:00,131.527,131.549,131.527,131.54,94199999.0
2005-06-23 09:36:00,131.544,131.547,131.523,131.523,102100002.0
2005-06-23 09:37:00,131.472,131.472,131.465,131.465,32700000.0
2005-06-23 09:38:00,131.422,131.424,131.413,131.415,78000001.0
2005-06-23 09:39:00,131.406,131.436,131.406,131.436,83900002.0
2005-06-23 09:40:00,131.44,131.456,131.438,131.445,157500001.0
2005-06-23 09:41:00,131.452,131.462,131.452,131.456,119599999.0
2005-06-23 09:42:00,131.457,131.48,131.457,131.469,70100000.0
2005-06-23 09:43:00,131.453,131.469,131.44,131.44,63100000.0
2005-06-23 09:44:00,131.443,131.455,131.439,131.442,51800001.0
2005-06-23 09:45:00,131.448,131.449,131.442,131.445,50600000.0
2005-06-23 09:46:00,131.451,131.454,131.443,131.443,63100001.0
2005-06-23 09:47:00,131.447,131.463,131.447,131.461,136799998.0
2005-06-23 09:48:00,131.462,131.467,131.453,131.455,79700000.0
2005-06-23 09:49:00,131.463,131.467,131.46,131.463,132700001.0
2005-06-23 09:50:00,131.463,131.464,131.448,131.45,77800000.0
2005-06-23 09:51:00,131.454,131.475,131.454,131.47,85200001.0
2005-06-23 09:52:00,131.468,131.473,131.45,131.45,114000000.0
2005-06-23 09:53:00,131.446,131.453,131.438,131.443,96300000.0
2005-06-23 09:54:00,131.433,131.433,131.422,131.423,70300001.0
2005-06-23 09:55:00,131.405,131.405,131.374,131.397,33900001.0
2005-06-23 09:56:00,131.393,131.401,131.393,131.401,200499999.0
2005-06-23 09:57:00,131.382,131.382,131.315,131.315,26900000.0
2005-06-23 09:58:00,131.332,131.345,131.312,131.335,95299999.0
2005-06-23 09:59:00,131.348,131.348,131.336,131.339,104500002.0
2005-06-23 10:00:00,131.333,131.341,131.321,131.336,76099999.0
2005-06-23 10:01:00,131.335,131.367,131.335,131.341,83700001.0
2005-06-23 10:02:00,131.332,131.337,131.33,131.337,120999999.0
2005-06-23 10:03:00,131.343,131.369,131.343,131.36,80100003.0
2005-06-23 10:04:00,131.362,131.389,131.362,131.375,198699995.0
2005-06-23 10:05:00,131.401,131.411,131.401,131.407,128899997.0
2005-06-23 10:06:00,131.403,131.403,131.387,131.397,64900001.0
2005-06-23 10:07:00,131.398,131.398,131.378,131.378,60800000.0
2005-06-23 10:08:00,131.38,131.38,131.377,131.38,30900000.0
2005-06-23 10:09:00,131.379,131.379,131.357,131.368,79900001.0
2005-06-23 10:10:00,131.378,131.382,131.374,131.375,42400000.0
2005-06-23 10:11:00,131.379,131.395,131.379,131.395,52800000.0
2005-06-23 10:12:00,131.406,131.442,131.406,131.442,73100001.0
2005-06-23 10:13:00,131.444,131.458,131.444,131.448,71699999.0
2005-06-23 10:14:00,131.446,131.446,131.433,131.433,46600000.0
2005-06-23 10:15:00,131.434,131.451,131.434,131.443,140199998.0
2005-06-23 10:16:00,131.423,131.423,131.397,131.401,94100002.0
2005-06-23 10:17:00,131.402,131.402,131.381,131.388,36600000.0
2005-06-23 10:18:00,131.383,131.392,131.378,131.378,157499996.0
2005-06-23 10:19:00,131.372,131.387,131.37,131.37,54900000.0
2005-06-23 10:20:00,131.356,131.367,131.349,131.357,130800000.0
2005-06-23 10:21:00,131.357,131.36,131.349,131.359,99900000.0
2005-06-23 10:22:00,131.362,131.379,131.362,131.375,155200003.0
2005-06-23 10:23:00,131.378,131.397,131.378,131.391,87900000.0
2005-06-23 10:24:00,131.397,131.41,131.395,131.409,74800000.0
2005-06-23 10:25:00,131.422,131.431,131.416,131.428,101599999.0
2005-06-23 10:26:00,131.422,131.423,131.413,131.413,163499999.0
2005-06-23 10:27:00,131.415,131.416,131.401,131.405,57200000.0
2005-06-23 10:28:00,131.404,131.42,131.404,131.419,41200000.0
2005-06-23 10:29:00,131.412,131.412,131.39,131.397,102300002.0
2005-06-23 10:30:00,131.397,131.398,131.391,131.393,124899999.0
2005-06-23 10:31:00,131.385,131.385,131.368,131.38,135799998.0
2005-06-23 10:32:00,131.375,131.376,131.365,131.365,74600000.0
2005-06-23 10:33:00,131.366,131.378,131.366,131.374,61000001.0
2005-06-23 10:34:00,131.376,131.387,131.376,131.387,123500000.0
2005-06-23 10:35:00,131.381,131.389,131.379,131.389,72800000.0
2005-06-23 10:36:00,131.389,131.408,131.389,131.396,77899999.0
2005-06-23 10:37:00,131.395,131.395,131.378,131.39,41600000.0
2005-06-23 10:38:00,131.401,131.408,131.39,131.39,97700002.0
2005-06-23 10:39:00,131.39,131.4,131.379,131.393,73600002.0
2005-06-23 10:40:00,131.388,131.403,131.38,131.399,80400001.0
2005-06-23 10:41:00,131.396,131.408,131.389,131.4,82499999.0
2005-06-23 10:42:00,131.394,131.394,131.37,131.374,51799999.0
2005-06-23 10:43:00,131.38,131.388,131.371,131.384,102400000.0
2005-06-23 10:44:00,131.388,131.39,131.381,131.388,68700000.0
2005-06-23 10:45:00,131.38,131.388,131.367,131.367,75199999.0
2005-06-23 10:46:00,131.362,131.368,131.359,131.368,74000001.0
2005-06-23 10:47:00,131.358,131.358,131.338,131.338,38200000.0
2005-06-23 10:48:00,131.334,131.334,131.333,131.333,37099999.0
2005-06-23 10:49:00,131.332,131.341,131.325,131.331,151699997.0
2005-06-23 10:50:00,131.329,131.34,131.324,131.332,186700000.0
2005-06-23 10:51:00,131.343,131.343,131.329,131.336,117699999.0
2005-06-23 10:52:00,131.321,131.34,131.319,131.319,93600000.0
2005-06-23 10:53:00,131.322,131.328,131.303,131.303,51200000.0
2005-06-23 10:54:00,131.308,131.329,131.308,131.325,110700000.0
2005-06-23 10:55:00,131.333,131.344,131.333,131.339,136900003.0
2005-06-23 10:56:00,131.35,131.355,131.342,131.35,56399998.0
2005-06-23 10:57:00,131.348,131.348,131.341,131.342,51300000.0
2005-06-23 10:58:00,131.353,131.36,131.347,131.349,69300001.0
2005-06-23 10:59:00,131.345,131.372,131.345,131.372,29600000.0
2005-06-23 11:00:00,131.391,131.4,131.376,131.391,87400000.0
2005-06-23 11:01:00,131.403,131.415,131.403,131.415,115299999.0
2005-06-23 11:02:00,131.415,131.425,131.413,131.413,119000000.0
2005-06-23 11:03:00,131.417,131.418,131.414,131.418,55200000.0
2005-06-23 11:04:00,131.415,131.421,131.408,131.415,99100001.0
2005-06-23 11:05:00,131.416,131.416,131.402,131.408,82799999.0
2005-06-23 11:06:00,131.414,131.439,131.412,131.439,124399999.0
2005-06-23 11:07:00,131.426,131.451,131.426,131.45,71900001.0
2005-06-23 11:08:00,131.45,131.45,131.44,131.442,121499999.0
2005-06-23 11:09:00,131.448,131.473,131.443,131.473,122799998.0
2005-06-23 11:10:00,131.469,131.473,131.46,131.473,58100000.0
2005-06-23 11:11:00,131.477,131.477,131.445,131.445,77600000.0
2005-06-23 11:12:00,131.442,131.442,131.421,131.43,85300000.0
2005-06-23 11:13:00,131.432,131.455,131.432,131.455,74599999.0
2005-06-23 11:14:00,131.446,131.447,131.434,131.447,170000002.0
2005-06-23 11:15:00,131.435,131.445,131.435,131.445,115799999.0
2005-06-23 11:16:00,131.431,131.447,131.429,131.447,82300000.0
2005-06-23 11:17:00,131.455,131.455,131.44,131.45,146300000.0
2005-06-23 11:18:00,131.46,131.461,131.455,131.455,22300000.0
2005-06-23 11:19:00,131.469,131.476,131.461,131.476,75900000.0
2005-06-23 11:20:00,131.473,131.477,131.466,131.466,126299999.0
2005-06-23 11:21:00,131.472,131.479,131.468,131.468,109000001.0
2005-06-23 11:22:00,131.466,131.477,131.466,131.477,111100000.0
2005-06-23 11:23:00,131.476,131.488,131.476,131.48,104799997.0
2005-06-23 11:24:00,131.489,131.49,131.471,131.471,55900000.0
2005-06-23 11:25:00,131.462,131.466,131.425,131.425,136400000.0
2005-06-23 11:26:00,131.417,131.43,131.417,131.423,46299999.0
2005-06-23 11:27:00,131.418,131.432,131.418,131.423,108599998.0
2005-06-23 11:28:00,131.421,131.433,131.416,131.423,49700000.0
2005-06-23 11:29:00,131.438,131.44,131.433,131.435,95099999.0
2005-06-23 11:30:00,131.436,131.44,131.428,131.428,59500000.0
2005-06-23 11:31:00,131.425,131.44,131.419,131.43,125399999.0
2005-06-23 11:32:00,131.432,131.438,131.432,131.438,89400000.0
2005-06-23 11:33:00,131.442,131.442,131.427,131.431,59200000.0
2005-06-23 11:34:00,131.432,131.432,131.415,131.418,105199998.0
2005-06-23 11:35:00,131.417,131.43,131.417,131.418,98699998.0
2005-06-23 11:36:00,131.435,131.435,131.423,131.43,59800000.0
2005-06-23 11:37:00,131.433,131.436,131.424,131.428,73899999.0
2005-06-23 11:38:00,131.433,131.453,131.433,131.448,94900001.0
2005-06-23 11:39:00,131.448,131.451,131.434,131.438,85999999.0
2005-06-23 11:40:00,131.43,131.43,131.419,131.419,66000001.0
2005-06-23 11:41:00,131.41,131.416,131.404,131.405,115000001.0
2005-06-23 11:42:00,131.394,131.405,131.394,131.405,51700000.0
2005-06-23 11:43:00,131.417,131.417,131.398,131.405,60300001.0
2005-06-23 11:44:00,131.402,131.407,131.386,131.407,134000002.0
2005-06-23 11:45:00,131.403,131.417,131.399,131.405,167899998.0
2005-06-23 11:46:00,131.395,131.4,131.395,131.395,89300001.0
2005-06-23 11:47:00,131.397,131.425,131.397,131.415,109999999.0
2005-06-23 11:48:00,131.422,131.431,131.417,131.427,123400002.0
2005-06-23 11:49:00,131.421,131.434,131.41,131.434,82300000.0
2005-06-23 11:50:00,131.424,131.437,131.422,131.437,91400000.0
2005-06-23 11:51:00,131.426,131.438,131.419,131.423,66500001.0
2005-06-23 11:52:00,131.4,131.419,131.4,131.412,99100001.0
2005-06-23 11:53:00,131.403,131.403,131.378,131.387,96700001.0
2005-06-23 11:54:00,131.392,131.401,131.378,131.387,69599999.0
2005-06-23 11:55:00,131.395,131.399,131.373,131.373,127700001.0
2005-06-23 11:56:00,131.374,131.374,131.367,131.367,156700003.0
2005-06-23 11:57:00,131.364,131.378,131.359,131.367,122100001.0
2005-06-23 11:58:00,131.375,131.389,131.375,131.38,104600000.0
2005-06-23 11:59:00,131.383,131.408,131.383,131.408,148499999.0
2005-06-23 12:00:00,131.415,131.424,131.392,131.407,109800001.0
2005-06-23 12:01:00,131.412,131.427,131.412,131.427,33600000.0
2005-06-23 12:02:00,131.43,131.435,131.425,131.427,84400000.0
2005-06-23 12:03:00,131.417,131.424,131.415,131.42,93900001.0
2005-06-23 12:04:00,131.423,131.423,131.411,131.417,86699999.0
2005-06-23 12:05:00,131.408,131.408,131.39,131.391,116999998.0
2005-06-23 12:06:00,131.391,131.398,131.389,131.398,120100002.0
2005-06-23 12:07:00,131.39,131.413,131.39,131.402,122799999.0
2005-06-23 12:08:00,131.41,131.426,131.408,131.408,88000002.0
2005-06-23 12:09:00,131.41,131.41,131.388,131.4,78100000.0
2005-06-23 12:10:00,131.399,131.417,131.399,131.417,87999999.0
2005-06-23 12:11:00,131.433,131.437,131.424,131.425,163600004.0
2005-06-23 12:12:00,131.413,131.413,131.405,131.409,55500000.0
2005-06-23 12:13:00,131.41,131.415,131.41,131.41,43000000.0
2005-06-23 12:14:00,131.412,131.417,131.398,131.41,119499999.0
2005-06-23 12:15:00,131.41,131.426,131.41,131.423,88300000.0
2005-06-23 12:16:00,131.437,131.437,131.426,131.426,119999999.0
2005-06-23 12:17:00,131.42,131.432,131.418,131.432,28000000.0
2005-06-23 12:18:00,131.433,131.437,131.433,131.435,155600001.0
2005-06-23 12:19:00,131.433,131.448,131.433,131.437,145500000.0
2005-06-23 12:20:00,131.419,131.419,131.409,131.409,14400000.0
2005-06-23 12:21:00,131.405,131.417,131.405,131.417,107100002.0
2005-06-23 12:22:00,131.412,131.415,131.398,131.407,181699997.0
2005-06-23 12:23:00,131.413,131.416,131.412,131.412,80700001.0
2005-06-23 12:24:00,131.414,131.425,131.414,131.416,55300000.0
2005-06-23 12:25:00,131.421,131.425,131.421,131.421,48800000.0
2005-06-23 12:26:00,131.423,131.423,131.408,131.411,20100000.0
2005-06-23 12:27:00,131.406,131.411,131.403,131.403,98000000.0
2005-06-23 12:28:00,131.4,131.4,131.4,131.4,54100002.0
2005-06-23 12:29:00,131.4,131.411,131.392,131.411,107900000.0
2005-06-23 12:30:00,131.415,131.423,131.407,131.423,157800001.0
2005-06-23 12:31:00,131.422,131.422,131.41,131.41,65000000.0
2005-06-23 12:32:00,131.417,131.42,131.405,131.405,86200002.0
2005-06-23 12:33:00,131.41,131.415,131.408,131.415,38200000.0
2005-06-23 12:34:00,131.409,131.409,131.398,131.4,65600000.0
2005-06-23 12:35:00,131.397,131.4,131.386,131.386,106900001.0
2005-06-23 12:36:00,131.392,131.401,131.388,131.397,100700002.0
2005-06-23 12:37:00,131.397,131.397,131.387,131.387,44600000.0
2005-06-23 12:38:00,131.388,131.407,131.387,131.387,93499999.0
2005-06-23 12:39:00,131.383,131.383,131.37,131.376,45600000.0
2005-06-23 12:40:00,131.368,131.368,131.355,131.362,14700000.0
2005-06-23 12:41:00,131.352,131.363,131.338,131.34,134800003.0
2005-06-23 12:42:00,131.335,131.343,131.323,131.323,67100001.0
2005-06-23 12:43:00,131.335,131.352,131.332,131.352,183899997.0
2005-06-23 12:44:00,131.354,131.362,131.351,131.355,39500000.0
2005-06-23 12:45:00,131.364,131.366,131.358,131.361,96500000.0
2005-06-23 12:46:00,131.37,131.375,131.365,131.37,81700000.0
2005-06-23 12:47:00,131.36,131.36,131.337,131.337,92199999.0
2005-06-23 12:48:00,131.348,131.359,131.342,131.356,78700001.0
2005-06-23 12:49:00,131.347,131.347,131.336,131.337,86299998.0
2005-06-23 12:50:00,131.34,131.345,131.33,131.34,85500000.0
2005-06-23 12:51:00,131.343,131.343,131.324,131.324,94300001.0
2005-06-23 12:52:00,131.322,131.323,131.317,131.317,80799999.0
2005-06-23 12:53:00,131.309,131.309,131.284,131.298,148299998.0
2005-06-23 12:54:00,131.294,131.313,131.294,131.309,95799999.0
2005-06-23 12:55:00,131.313,131.315,131.304,131.308,79300001.0
2005-06-23 12:56:00,131.311,131.324,131.307,131.324,97000000.0
2005-06-23 12:57:00,131.335,131.351,131.335,131.343,132799998.0
2005-06-23 12:58:00,131.341,131.35,131.335,131.35,134200001.0
2005-06-23 12:59:00,131.337,131.337,131.31,131.32,112099998.0
2005-06-23 13:00:00,131.332,131.333,131.323,131.323,75100002.0
2005-06-23 13:01:00,131.313,131.318,131.306,131.31,76299999.0
2005-06-23 13:02:00,131.303,131.31,131.289,131.29,87900001.0
2005-06-23 13:03:00,131.288,131.288,131.277,131.277,82999999.0
2005-06-23 13:04:00,131.28,131.297,131.28,131.297,85499998.0
2005-06-23 13:05:00,131.29,131.3,131.29,131.293,116799997.0
2005-06-23 13:06:00,131.288,131.299,131.286,131.292,64300001.0
2005-06-23 13:07:00,131.292,131.294,131.284,131.29,123500000.0
2005-06-23 13:08:00,131.29,131.29,131.285,131.29,57200001.0
2005-06-23 13:09:00,131.292,131.3,131.289,131.297,40300000.0
2005-06-23 13:10:00,131.287,131.289,131.279,131.289,92199999.0
2005-06-23 13:11:00,131.297,131.315,131.294,131.294,108600003.0
2005-06-23 13:12:00,131.315,131.345,131.315,131.345,57600000.0
2005-06-23 13:13:00,131.369,131.401,131.369,131.397,123900001.0
2005-06-23 13:14:00,131.397,131.404,131.387,131.393,121900003.0
2005-06-23 13:15:00,131.39,131.406,131.39,131.406,134199998.0
2005-06-23 13:16:00,131.4,131.413,131.397,131.413,28700000.0
2005-06-23 13:17:00,131.404,131.404,131.395,131.395,36700000.0
2005-06-23 13:18:00,131.388,131.388,131.375,131.376,51899999.0
2005-06-23 13:19:00,131.376,131.388,131.376,131.382,36800000.0
2005-06-23 13:20:00,131.378,131.394,131.374,131.374,131800000.0
2005-06-23 13:21:00,131.366,131.387,131.366,131.387,112600000.0
2005-06-23 13:22:00,131.39,131.39,131.385,131.39,37900000.0
2005-06-23 13:23:00,131.377,131.393,131.377,131.391,72400000.0
2005-06-23 13:24:00,131.403,131.408,131.4,131.407,90400000.0
2005-06-23 13:25:00,131.393,131.393,131.373,131.387,48000000.0
2005-06-23 13:26:00,131.39,131.395,131.387,131.393,125699999.0
2005-06-23 13:27:00,131.385,131.385,131.365,131.365,115200004.0
2005-06-23 13:28:00,131.35,131.363,131.34,131.349,87800000.0
2005-06-23 13:29:00,131.351,131.354,131.343,131.343,49200000.0
2005-06-23 13:30:00,131.339,131.339,131.329,131.331,138999997.0
2005-06-23 13:31:00,131.329,131.367,131.329,131.367,94900000.0
2005-06-23 13:32:00,131.362,131.375,131.353,131.359,124600000.0
2005-06-23 13:33:00,131.382,131.386,131.368,131.368,136600000.0
2005-06-23 13:34:00,131.365,131.376,131.353,131.36,94300001.0
2005-06-23 13:35:00,131.345,131.362,131.345,131.356,74299999.0
2005-06-23 13:36:00,131.342,131.342,131.328,131.328,8800000.0
2005-06-23 13:37:00,131.317,131.317,131.303,131.303,37800000.0
2005-06-23 13:38:00,131.302,131.31,131.3,131.302,46000000.0
2005-06-23 13:39:00,131.296,131.304,131.288,131.288,83999999.0
2005-06-23 13:40:00,131.285,131.299,131.257,131.257,37000000.0
2005-06-23 13:41:00,131.251,131.251,131.199,131.199,96800000.0
2005-06-23 13:42:00,131.19,131.201,131.178,131.198,82300000.0
2005-06-23 13:43:00,131.191,131.194,131.175,131.187,205300000.0
2005-06-23 13:44:00,131.187,131.203,131.18,131.18,54499999.0
2005-06-23 13:45:00,131.175,131.2,131.171,131.2,109500001.0
2005-06-23 13:46:00,131.222,131.24,131.199,131.199,67100000.0
2005-06-23 13:47:00,131.18,131.193,131.177,131.181,49800000.0
2005-06-23 13:48:00,131.177,131.177,131.175,131.175,16800000.0
2005-06-23 13:49:00,131.148,131.148,131.122,131.133,75899998.0
2005-06-23 13:50:00,131.131,131.144,131.127,131.127,87900002.0
2005-06-23 13:51:00,131.127,131.127,131.108,131.121,70300000.0
2005-06-23 13:52:00,131.112,131.114,131.094,131.094,67500001.0
2005-06-23 13:53:00,131.066,131.066,131.005,131.005,119800003.0
2005-06-23 13:54:00,131.026,131.043,131.026,131.038,33100000.0
2005-06-23 13:55:00,131.041,131.054,131.032,131.032,106299998.0
2005-06-23 13:56:00,131.031,131.05,131.031,131.032,70300000.0
2005-06-23 13:57:00,131.018,131.018,130.975,130.975,74000001.0
2005-06-23 13:58:00,131.001,131.05,131.001,131.038,36800000.0
2005-06-23 13:59:00,131.034,131.034,131.013,131.013,63100001.0
2005-06-23 14:00:00,131.014,131.014,130.994,130.998,106100000.0
2005-06-23 14:01:00,130.998,131.017,130.997,131.017,118499997.0
2005-06-23 14:02:00,131.012,131.013,131.004,131.004,76800000.0
2005-06-23 14:03:00,131.012,131.012,130.99,131.002,36500000.0
2005-06-23 14:04:00,131.011,131.038,131.008,131.038,76300001.0
2005-06-23 14:05:00,131.047,131.067,131.047,131.066,60499999.0
2005-06-23 14:06:00,131.047,131.058,131.019,131.019,97099998.0
2005-06-23 14:07:00,130.994,130.996,130.972,130.972,87900001.0
2005-06-23 14:08:00,130.967,130.967,130.921,130.93,117900000.0
2005-06-23 14:09:00,130.933,130.956,130.933,130.945,149999998.0
2005-06-23 14:10:00,130.944,130.944,130.847,130.85,103999999.0
2005-06-23 14:11:00,130.867,130.88,130.841,130.843,148499999.0
2005-06-23 14:12:00,130.842,130.852,130.835,130.852,27300000.0
2005-06-23 14:13:00,130.853,130.854,130.834,130.85,129600002.0
2005-06-23 14:14:00,130.848,130.852,130.846,130.852,43200000.0
2005-06-23 14:15:00,130.84,130.865,130.831,130.848,68799999.0
2005-06-23 14:16:00,130.825,130.825,130.789,130.791,85000001.0
2005-06-23 14:17:00,130.805,130.815,130.805,130.815,13600000.0
2005-06-23 14:18:00,130.822,130.842,130.822,130.823,29600000.0
2005-06-23 14:19:00,130.803,130.803,130.765,130.765,52700001.0
2005-06-23 14:20:00,130.752,130.754,130.734,130.748,59899999.0
2005-06-23 14:21:00,130.725,130.752,130.722,130.738,75500000.0
2005-06-23 14:22:00,130.74,130.751,130.72,130.72,47700001.0
2005-06-23 14:23:00,130.695,130.717,130.673,130.716,130999998.0
2005-06-23 14:24:00,130.731,130.761,130.724,130.76,142100001.0
2005-06-23 14:25:00,130.779,130.792,130.774,130.774,109300000.0
2005-06-23 14:26:00,130.767,130.774,130.754,130.769,84999999.0
2005-06-23 14:27:00,130.787,130.863,130.787,130.859,94499999.0
2005-06-23 14:28:00,130.854,130.858,130.83,130.83,54000000.0
2005-06-23 14:29:00,130.838,130.894,130.834,130.891,62200000.0
2005-06-23 14:30:00,130.882,130.901,130.876,130.891,95600000.0
2005-06-23 14:31:00,130.907,130.907,130.845,130.85,83699998.0
2005-06-23 14:32:00,130.843,130.863,130.834,130.863,129700002.0
2005-06-23 14:33:00,130.838,130.838,130.788,130.793,81000002.0
2005-06-23 14:34:00,130.807,130.816,130.803,130.814,50399999.0
2005-06-23 14:35:00,130.822,130.822,130.749,130.749,117300000.0
2005-06-23 14:36:00,130.733,130.733,130.698,130.732,186099999.0
2005-06-23 14:37:00,130.739,130.74,130.721,130.724,95199998.0
2005-06-23 14:38:00,130.702,130.715,130.66,130.66,110400001.0
2005-06-23 14:39:00,130.645,130.649,130.608,130.649,116599998.0
2005-06-23 14:40:00,130.672,130.751,130.672,130.751,51800000.0
2005-06-23 14:41:00,130.762,130.792,130.762,130.778,97400001.0
2005-06-23 14:42:00,130.771,130.798,130.771,130.776,107800000.0
2005-06-23 14:43:00,130.775,130.801,130.766,130.767,120400001.0
2005-06-23 14:44:00,130.787,130.818,130.787,130.818,70500000.0
2005-06-23 14:45:00,130.822,130.822,130.791,130.804,73500000.0
2005-06-23 14:46:00,130.8,130.823,130.788,130.823,86300001.0
2005-06-23 14:47:00,130.844,130.891,130.844,130.871,103900000.0
2005-06-23 14:48:00,130.871,130.887,130.865,130.865,111600001.0
2005-06-23 14:49:00,130.853,130.884,130.849,130.884,146400001.0
2005-06-23 14:50:00,130.888,130.894,130.878,130.884,69300000.0
2005-06-23 14:51:00,130.839,130.839,130.791,130.803,34900000.0
2005-06-23 14:52:00,130.807,130.843,130.807,130.84,148500001.0
2005-06-23 14:53:00,130.827,130.831,130.79,130.795,118600000.0
2005-06-23 14:54:00,130.792,130.825,130.79,130.825,75700000.0
2005-06-23 14:55:00,130.811,130.834,130.811,130.818,90699998.0
2005-06-23 14:56:00,130.815,130.84,130.811,130.816,124500000.0
2005-06-23 14:57:00,130.827,130.854,130.827,130.851,91800001.0
2005-06-23 14:58:00,130.845,130.864,130.835,130.856,152300001.0
2005-06-23 14:59:00,130.863,130.872,130.85,130.85,137500003.0
2005-06-23 15:00:00,130.859,130.886,130.854,130.885,39500000.0
2005-06-23 15:01:00,130.89,130.89,130.875,130.879,122099998.0
2005-06-23 15:02:00,130.89,130.934,130.89,130.934,107100000.0
2005-06-23 15:03:00,130.937,130.938,130.915,130.915,159500001.0
2005-06-23 15:04:00,130.924,130.942,130.923,130.942,69900000.0
2005-06-23 15:05:00,130.94,130.95,130.939,130.944,72000000.0
2005-06-23 15:06:00,130.943,130.95,130.931,130.95,145799999.0
2005-06-23 15:07:00,130.959,130.963,130.954,130.955,80599999.0
2005-06-23 15:08:00,130.958,130.962,130.956,130.962,111800000.0
2005-06-23 15:09:00,130.958,130.973,130.958,130.967,137800001.0
2005-06-23 15:10:00,130.967,130.986,130.967,130.972,186399998.0
2005-06-23 15:11:00,130.96,130.977,130.955,130.964,90000002.0
2005-06-23 15:12:00,130.949,130.96,130.946,130.95,148599999.0
2005-06-23 15:13:00,130.954,130.966,130.952,130.953,95100000.0
2005-06-23 15:14:00,130.955,130.958,130.945,130.945,90400000.0
2005-06-23 15:15:00,130.926,130.942,130.926,130.941,105400000.0
2005-06-23 15:16:00,130.928,130.939,130.926,130.929,139700002.0
2005-06-23 15:17:00,130.925,130.925,130.91,130.919,58400000.0
2005-06-23 15:18:00,130.912,130.913,130.912,130.913,16000000.0
2005-06-23 15:19:00,130.894,130.898,130.88,130.88,24200000.0
2005-06-23 15:20:00,130.877,130.906,130.877,130.905,124999998.0
2005-06-23 15:21:00,130.907,130.921,130.907,130.913,43200000.0
2005-06-23 15:22:00,130.911,130.921,130.903,130.914,104000001.0
2005-06-23 15:23:00,130.901,130.903,130.89,130.897,115500000.0
2005-06-23 15:24:00,130.9,130.914,130.889,130.904,95700002.0
2005-06-23 15:25:00,130.9,130.91,130.89,130.89,58699998.0
2005-06-23 15:26:00,130.899,130.915,130.899,130.905,157500002.0
2005-06-23 15:27:00,130.912,130.93,130.903,130.927,120400000.0
2005-06-23 15:28:00,130.937,130.968,130.927,130.968,127400001.0
2005-06-23 15:29:00,130.975,130.98,130.968,130.968,131599998.0
2005-06-23 15:30:00,130.972,130.974,130.967,130.967,88799998.0
2005-06-23 15:31:00,130.957,130.965,130.945,130.955,121899998.0
2005-06-23 15:32:00,130.962,130.962,130.942,130.942,105400001.0
2005-06-23 15:33:00,130.951,130.967,130.951,130.967,92600002.0
2005-06-23 15:34:00,130.973,130.987,130.973,130.987,159000002.0
2005-06-23 15:35:00,130.992,130.992,130.96,130.96,80900000.0
2005-06-23 15:36:00,130.96,130.96,130.933,130.941,142000001.0
2005-06-23 15:37:00,130.952,130.955,130.942,130.944,191300000.0
2005-06-23 15:38:00,130.939,130.954,130.939,130.947,75999998.0
2005-06-23 15:39:00,130.955,130.98,130.955,130.98,48000000.0
2005-06-23 15:40:00,130.99,130.998,130.983,130.984,128200001.0
2005-06-23 15:41:00,130.979,130.99,130.977,130.989,79800000.0
2005-06-23 15:42:00,130.993,131.0,130.977,130.981,116900001.0
2005-06-23 15:43:00,130.988,130.993,130.978,130.988,96200000.0
2005-06-23 15:44:00,130.972,130.988,130.968,130.968,144600003.0
2005-06-23 15:45:00,130.972,130.973,130.97,130.97,58400000.0
2005-06-23 15:46:00,130.949,130.964,130.949,130.964,41700001.0
2005-06-23 15:47:00,130.975,130.975,130.962,130.97,87099999.0
2005-06-23 15:48:00,130.964,130.964,130.956,130.958,48800000.0
2005-06-23 15:49:00,130.956,130.956,130.938,130.938,31300000.0
2005-06-23 15:50:00,130.948,130.954,130.94,130.95,107900001.0
2005-06-23 15:51:00,130.955,130.963,130.955,130.961,66599999.0
2005-06-23 15:52:00,130.966,130.967,130.938,130.938,86400001.0
2005-06-23 15:53:00,130.948,130.958,130.947,130.947,116599998.0
2005-06-23 15:54:00,130.952,130.963,130.95,130.963,98700000.0
2005-06-23 15:55:00,130.955,130.961,130.948,130.957,39900001.0
2005-06-23 15:56:00,130.958,130.96,130.94,130.96,113400001.0
2005-06-23 15:57:00,130.967,130.967,130.954,130.954,142200002.0
2005-06-23 15:58:00,130.945,130.964,130.945,130.959,53400000.0
2005-06-23 15:59:00,130.962,130.969,130.945,130.947,127200001.0
2005-06-23 16:00:00,130.952,130.953,130.909,130.909,91900001.0
2005-06-23 16:01:00,130.925,130.951,130.925,130.951,32000000.0
2005-06-23 16:02:00,130.973,130.979,130.956,130.956,92900000.0
2005-06-23 16:03:00,130.972,130.972,130.955,130.961,48800001.0
2005-06-23 16:04:00,130.956,130.956,130.942,130.95,82900000.0
2005-06-23 16:05:00,130.952,130.954,130.944,130.953,85200000.0
2005-06-23 16:06:00,130.955,130.966,130.955,130.963,95799998.0
2005-06-23 16:07:00,130.968,130.968,130.954,130.954,51899999.0
2005-06-23 16:08:00,130.952,130.972,130.952,130.972,67800000.0
2005-06-23 16:09:00,130.964,130.981,130.964,130.98,65300000.0
2005-06-23 16:10:00,130.982,130.982,130.949,130.962,125800001.0
2005-06-23 16:11:00,130.953,130.99,130.953,130.99,140399999.0
2005-06-23 16:12:00,130.994,131.011,130.994,131.001,50399999.0
2005-06-23 16:13:00,131.022,131.029,131.019,131.029,73300000.0
2005-06-23 16:14:00,131.037,131.037,131.02,131.03,175700001.0
2005-06-23 16:15:00,131.035,131.056,131.034,131.056,92500002.0
2005-06-23 16:16:00,131.062,131.066,131.048,131.051,82100000.0
2005-06-23 16:17:00,131.065,131.066,131.049,131.066,143799996.0
2005-06-23 16:18:00,131.067,131.069,131.056,131.065,155800001.0
2005-06-23 16:19:00,131.054,131.054,131.04,131.048,55600000.0
2005-06-23 16:20:00,131.053,131.067,131.048,131.067,68799999.0
2005-06-23 16:21:00,131.064,131.068,131.057,131.066,117700002.0
2005-06-23 16:22:00,131.052,131.061,131.047,131.054,119200000.0
2005-06-23 16:23:00,131.066,131.076,131.066,131.074,119799998.0
2005-06-23 16:24:00,131.064,131.064,131.051,131.053,154700000.0
2005-06-23 16:25:00,131.076,131.079,131.065,131.074,84599999.0
2005-06-23 16:26:00,131.065,131.066,131.057,131.06,26100000.0
2005-06-23 16:27:00,131.07,131.082,131.07,131.082,96999997.0
2005-06-23 16:28:00,131.102,131.126,131.102,131.122,36000000.0
2005-06-23 16:29:00,131.115,131.129,131.114,131.115,126300000.0
2005-06-23 16:30:00,131.115,131.115,131.096,131.105,44699999.0
2005-06-23 16:31:00,131.099,131.111,131.096,131.107,146100001.0
2005-06-23 16:32:00,131.125,131.146,131.125,131.136,99599999.0
2005-06-23 16:33:00,131.135,131.139,131.122,131.139,40500000.0
2005-06-23 16:34:00,131.144,131.146,131.125,131.128,158700002.0
2005-06-23 16:35:00,131.124,131.124,131.106,131.106,45900001.0
2005-06-23 16:36:00,131.095,131.095,131.077,131.095,97999999.0
2005-06-23 16:37:00,131.092,131.149,131.092,131.149,112700002.0
2005-06-23 16:38:00,131.167,131.203,131.167,131.192,59900001.0
2005-06-23 16:39:00,131.178,131.207,131.167,131.207,51900000.0
2005-06-23 16:40:00,131.217,131.23,131.204,131.21,104799997.0
2005-06-23 16:41:00,131.229,131.239,131.167,131.183,71600000.0
2005-06-23 16:42:00,131.194,131.21,131.182,131.21,106400001.0
2005-06-23 16:43:00,131.215,131.215,131.192,131.201,74400001.0
2005-06-23 16:44:00,131.202,131.211,131.174,131.175,100600000.0
2005-06-23 16:45:00,131.171,131.171,131.144,131.144,66699999.0
2005-06-23 16:46:00,131.143,131.15,131.133,131.135,85100000.0
2005-06-23 16:47:00,131.145,131.167,131.14,131.167,67800000.0
2005-06-23 16:48:00,131.163,131.163,131.15,131.16,94400002.0
2005-06-23 16:49:00,131.161,131.167,131.159,131.167,67999999.0
2005-06-23 16:50:00,131.18,131.187,131.176,131.187,101399999.0
2005-06-23 16:51:00,131.192,131.208,131.192,131.199,70400000.0
2005-06-23 16:52:00,131.197,131.197,131.182,131.182,93100001.0
2005-06-23 16:53:00,131.186,131.186,131.175,131.178,46100000.0
2005-06-23 16:54:00,131.173,131.187,131.172,131.187,40700000.0
2005-06-23 16:55:00,131.192,131.214,131.192,131.214,34700000.0
2005-06-23 16:56:00,131.218,131.218,131.201,131.202,71200001.0
2005-06-23 16:57:00,131.203,131.21,131.198,131.209,58300000.0
2005-06-23 16:58:00,131.207,131.212,131.202,131.212,88899999.0
2005-06-23 16:59:00,131.205,131.208,131.181,131.186,140500001.0
2005-06-23 17:00:00,131.195,131.228,131.184,131.228,121099999.0
2005-06-23 17:01:00,131.232,131.232,131.197,131.21,207599996.0
2005-06-23 17:02:00,131.209,131.211,131.193,131.21,165699999.0
2005-06-23 17:03:00,131.209,131.225,131.209,131.223,143600002.0
2005-06-23 17:04:00,131.228,131.27,131.228,131.27,161199999.0
2005-06-23 17:05:00,131.259,131.259,131.238,131.238,93600000.0
2005-06-23 17:06:00,131.232,131.235,131.218,131.218,98100000.0
2005-06-23 17:07:00,131.21,131.221,131.209,131.211,104300001.0
2005-06-23 17:08:00,131.215,131.225,131.215,131.22,103099998.0
2005-06-23 17:09:00,131.223,131.226,131.217,131.218,58099999.0
2005-06-23 17:10:00,131.217,131.224,131.191,131.191,64800000.0
2005-06-23 17:11:00,131.194,131.194,131.147,131.147,37400000.0
2005-06-23 17:12:00,131.133,131.135,131.122,131.125,87500001.0
2005-06-23 17:13:00,131.108,131.134,131.108,131.128,97799999.0
2005-06-23 17:14:00,131.142,131.166,131.142,131.166,75000001.0
2005-06-23 17:15:00,131.146,131.146,131.115,131.12,70299999.0
2005-06-23 17:16:00,131.107,131.107,131.087,131.093,77999999.0
2005-06-23 17:17:00,131.104,131.161,131.104,131.161,51900000.0
2005-06-23 17:18:00,131.171,131.212,131.16,131.21,82400001.0
2005-06-23 17:19:00,131.205,131.205,131.184,131.193,69600000.0
2005-06-23 17:20:00,131.183,131.183,131.163,131.163,71700001.0
2005-06-23 17:21:00,131.166,131.178,131.161,131.166,60600001.0
2005-06-23 17:22:00,131.138,131.153,131.107,131.153,37300001.0
2005-06-23 17:23:00,131.145,131.145,131.113,131.113,58000000.0
2005-06-23 17:24:00,131.103,131.103,131.077,131.077,32700001.0
2005-06-23 17:25:00,131.057,131.114,131.057,131.097,146299998.0
2005-06-23 17:26:00,131.115,131.121,131.107,131.108,89300000.0
2005-06-23 17:27:00,131.098,131.118,131.091,131.118,103100001.0
2005-06-23 17:28:00,131.118,131.132,131.102,131.132,140299998.0
2005-06-23 17:29:00,131.132,131.138,131.128,131.138,84000002.0
2005-06-23 17:30:00,131.144,131.15,131.128,131.128,90900003.0
2005-06-23 17:31:00,131.13,131.131,131.118,131.124,111800000.0
2005-06-23 17:32:00,131.117,131.127,131.106,131.106,52700000.0
2005-06-23 17:33:00,131.1,131.109,131.099,131.109,124600003.0
2005-06-23 17:34:00,131.133,131.144,131.123,131.125,31900000.0
2005-06-23 17:35:00,131.132,131.147,131.129,131.129,75200001.0
2005-06-23 17:36:00,131.126,131.157,131.126,131.157,60899999.0
2005-06-23 17:37:00,131.179,131.204,131.179,131.179,39900000.0
2005-06-23 17:38:00,131.168,131.168,131.139,131.148,80399999.0
2005-06-23 17:39:00,131.147,131.164,131.146,131.146,19700000.0
2005-06-23 17:40:00,131.138,131.158,131.138,131.158,46500000.0
2005-06-23 17:41:00,131.148,131.153,131.128,131.128,155600001.0
2005-06-23 17:42:00,131.14,131.147,131.126,131.126,122800000.0
2005-06-23 17:43:00,131.135,131.143,131.117,131.12,116700001.0
2005-06-23 17:44:00,131.121,131.121,131.075,131.075,116200003.0
2005-06-23 17:45:00,131.078,131.1,131.078,131.1,83300001.0
2005-06-23 17:46:00,131.103,131.107,131.101,131.107,59200000.0
2005-06-23 17:47:00,131.103,131.104,131.089,131.096,66000000.0
2005-06-23 17:48:00,131.103,131.112,131.101,131.107,147600000.0
2005-06-23 17:49:00,131.107,131.113,131.085,131.09,124899997.0
2005-06-23 17:50:00,131.105,131.13,131.105,131.13,91900001.0
2005-06-23 17:51:00,131.113,131.114,131.104,131.114,115599999.0
2005-06-23 17:52:00,131.107,131.107,131.088,131.089,39000000.0
2005-06-23 17:53:00,131.083,131.083,131.045,131.047,108400000.0
2005-06-23 17:54:00,131.049,131.079,131.049,131.079,87499999.0
2005-06-23 17:55:00,131.083,131.083,131.069,131.075,14400000.0
2005-06-23 17:56:00,131.068,131.075,131.06,131.074,101200001.0
2005-06-23 17:57:00,131.088,131.124,131.088,131.122,71900001.0
2005-06-23 17:58:00,131.121,131.136,131.112,131.118,80500000.0
2005-06-23 17:59:00,131.102,131.117,131.097,131.097,55999999.0
2005-06-23 18:00:00,131.068,131.084,131.051,131.063,55600000.0
2005-06-23 18:01:00,131.041,131.054,131.037,131.041,1299399990.0
2005-06-23 18:02:00,131.06,131.07,131.04,131.04,1909400008.0
2005-06-23 18:03:00,131.051,131.07,131.046,131.06,1909400008.0
2005-06-23 18:04:00,131.058,131.063,131.045,131.057,1586700004.0
2005-06-23 18:05:00,131.063,131.081,131.062,131.075,1768799995.0
2005-06-23 18:06:00,131.078,131.1,131.076,131.1,1038499996.0
2005-06-23 18:07:00,131.106,131.132,131.106,131.132,1812200001.0
2005-06-23 18:08:00,131.135,131.142,131.124,131.132,1721299996.0
2005-06-23 18:09:00,131.135,131.139,131.122,131.122,1397599998.0
2005-06-23 18:10:00,131.121,131.121,131.089,131.092,1046299995.0
2005-06-23 18:11:00,131.097,131.107,131.093,131.099,653700003.0
2005-06-23 18:12:00,131.099,131.105,131.088,131.092,863199995.0
2005-06-23 18:13:00,131.095,131.103,131.087,131.087,1414500000.0
2005-06-23 18:14:00,131.086,131.095,131.085,131.093,1593000001.0
2005-06-23 18:15:00,131.095,131.095,131.079,131.088,1734200000.0
2005-06-23 18:16:00,131.09,131.093,131.077,131.077,1376699999.0
2005-06-23 18:17:00,131.082,131.095,131.078,131.078,731599998.0
2005-06-23 18:18:00,131.084,131.084,131.075,131.076,447099996.0
2005-06-23 18:19:00,131.073,131.073,131.053,131.054,588399998.0
2005-06-23 18:20:00,131.063,131.09,131.04,131.04,1342600000.0
2005-06-23 18:21:00,131.051,131.072,131.043,131.052,915899999.0
2005-06-23 18:22:00,131.048,131.062,131.046,131.055,883999991.0
2005-06-23 18:23:00,131.062,131.075,131.047,131.056,1505299993.0
2005-06-23 18:24:00,131.053,131.063,131.048,131.049,1124199998.0
2005-06-23 18:25:00,131.052,131.069,131.043,131.059,1030499998.0
2005-06-23 18:26:00,131.063,131.089,131.063,131.079,857299999.0
2005-06-23 18:27:00,131.078,131.078,131.047,131.047,715700006.0
2005-06-23 18:28:00,131.052,131.052,131.03,131.032,750799992.0
2005-06-23 18:29:00,131.029,131.042,131.029,131.036,684299996.0
2005-06-23 18:30:00,131.032,131.04,131.025,131.026,551500000.0
2005-06-23 18:31:00,131.034,131.051,131.029,131.033,839499994.0
2005-06-23 18:32:00,131.027,131.035,131.018,131.03,1272900001.0
2005-06-23 18:33:00,131.023,131.034,131.017,131.018,1526300000.0
2005-06-23 18:34:00,131.021,131.055,131.021,131.052,1169700000.0
2005-06-23 18:35:00,131.069,131.081,131.063,131.07,1505000004.0
2005-06-23 18:36:00,131.064,131.064,131.027,131.027,621699999.0
2005-06-23 18:37:00,131.03,131.042,131.029,131.034,676700001.0
2005-06-23 18:38:00,131.033,131.033,131.024,131.026,314100000.0
2005-06-23 18:39:00,131.025,131.025,131.015,131.02,423200001.0
2005-06-23 18:40:00,131.009,131.018,130.989,130.989,1198900008.0
2005-06-23 18:41:00,131.004,131.022,131.004,131.022,391699999.0
2005-06-23 18:42:00,131.022,131.022,131.0,131.0,815100007.0
2005-06-23 18:43:00,131.004,131.014,131.0,131.009,292099999.0
2005-06-23 18:44:00,131.008,131.015,131.005,131.015,398700000.0
2005-06-23 18:45:00,131.01,131.015,131.005,131.01,247199999.0
2005-06-23 18:46:00,131.01,131.015,131.005,131.015,658900003.0
2005-06-23 18:47:00,131.01,131.021,131.0,131.0,186999999.0
2005-06-23 18:48:00,131.0,131.005,130.995,130.995,736399998.0
2005-06-23 18:49:00,130.995,131.007,130.991,131.007,697699993.0
2005-06-23 18:50:00,131.015,131.055,131.013,131.055,612699998.0
2005-06-23 18:51:00,131.059,131.066,131.04,131.057,691200000.0
2005-06-23 18:52:00,131.047,131.058,131.038,131.038,822199993.0
2005-06-23 18:53:00,131.036,131.05,131.035,131.045,1073000002.0
2005-06-23 18:54:00,131.048,131.058,131.039,131.045,679399999.0
2005-06-23 18:55:00,131.044,131.056,131.036,131.044,820299995.0
2005-06-23 18:56:00,131.043,131.048,131.033,131.043,477499996.0
2005-06-23 18:57:00,131.052,131.062,131.045,131.05,532500007.0
2005-06-23 18:58:00,131.05,131.05,131.025,131.035,627299996.0
2005-06-23 18:59:00,131.04,131.045,131.03,131.04,890199998.0
2005-06-23 19:00:00,131.035,131.045,131.033,131.04,367500001.0
2005-06-23 19:01:00,131.04,131.045,131.035,131.04,326900001.0
2005-06-23 19:02:00,131.038,131.056,131.038,131.047,236100001.0
2005-06-23 19:03:00,131.035,131.054,131.033,131.046,874599998.0
2005-06-23 19:04:00,131.042,131.048,131.032,131.041,377799998.0
2005-06-23 19:05:00,131.037,131.042,131.022,131.022,587900002.0
2005-06-23 19:06:00,131.023,131.031,130.985,130.985,842699996.0
2005-06-23 19:07:00,130.981,130.999,130.981,130.985,997600004.0
2005-06-23 19:08:00,130.992,131.006,130.983,130.99,763199999.0
2005-06-23 19:09:00,130.99,131.013,130.981,131.013,711399996.0
2005-06-23 19:10:00,131.016,131.022,130.988,130.988,180200001.0
2005-06-23 19:11:00,130.983,131.0,130.983,130.985,386600000.0
2005-06-23 19:12:00,130.992,131.003,130.991,130.998,358900003.0
2005-06-23 19:13:00,130.998,131.013,130.998,131.013,66099999.0
2005-06-23 19:14:00,131.008,131.01,130.998,131.007,255299999.0
2005-06-23 19:15:00,131.002,131.017,130.996,131.014,860800004.0
2005-06-23 19:16:00,131.011,131.013,130.998,131.007,510100001.0
2005-06-23 19:17:00,130.998,130.999,130.99,130.995,378399998.0
2005-06-23 19:18:00,131.008,131.01,131.002,131.01,326500002.0
2005-06-23 19:19:00,131.01,131.02,131.002,131.002,612600000.0
2005-06-23 19:20:00,131.008,131.028,131.006,131.011,345700001.0
2005-06-23 19:21:00,131.015,131.021,131.006,131.019,458800001.0
2005-06-23 19:22:00,131.017,131.017,131.001,131.004,131700003.0
2005-06-23 19:23:00,131.006,131.012,130.998,131.001,1005399998.0
2005-06-23 19:24:00,131.003,131.028,131.001,131.02,595800000.0
2005-06-23 19:25:00,131.017,131.024,131.007,131.018,611099996.0
2005-06-23 19:26:00,131.021,131.041,131.018,131.024,1021899996.0
2005-06-23 19:27:00,131.035,131.044,131.02,131.033,713099995.0
2005-06-23 19:28:00,131.033,131.054,131.033,131.054,578100007.0
2005-06-23 19:29:00,131.056,131.064,131.037,131.037,326899998.0
2005-06-23 19:30:00,131.039,131.044,131.028,131.031,769000000.0
2005-06-23 19:31:00,131.03,131.047,131.03,131.041,764499997.0
2005-06-23 19:32:00,131.048,131.085,131.048,131.074,825200000.0
2005-06-23 19:33:00,131.073,131.094,131.073,131.088,650800000.0
2005-06-23 19:34:00,131.078,131.078,131.043,131.043,1055600002.0
2005-06-23 19:35:00,131.038,131.054,131.035,131.035,591399996.0
2005-06-23 19:36:00,131.047,131.057,131.04,131.049,462999994.0
2005-06-23 19:37:00,131.038,131.038,131.028,131.033,159799999.0
2005-06-23 19:38:00,131.041,131.053,131.04,131.048,445599995.0
2005-06-23 19:39:00,131.052,131.052,131.029,131.035,742399997.0
2005-06-23 19:40:00,131.04,131.04,131.03,131.04,703299999.0
2005-06-23 19:41:00,131.036,131.061,131.036,131.052,866300000.0
2005-06-23 19:42:00,131.07,131.083,131.064,131.083,470099999.0
2005-06-23 19:43:00,131.075,131.085,131.073,131.073,139199997.0
2005-06-23 19:44:00,131.075,131.091,131.075,131.08,379499991.0
2005-06-23 19:45:00,131.084,131.092,131.078,131.089,136199998.0
2005-06-23 19:46:00,131.085,131.085,131.073,131.077,340200001.0
2005-06-23 19:47:00,131.081,131.091,131.075,131.091,145700001.0
2005-06-23 19:48:00,131.095,131.101,131.079,131.079,748500003.0
2005-06-23 19:49:00,131.081,131.088,131.074,131.088,307800005.0
2005-06-23 19:50:00,131.089,131.089,131.082,131.082,266199999.0
2005-06-23 19:51:00,131.079,131.084,131.073,131.081,249200001.0
2005-06-23 19:52:00,131.09,131.099,131.087,131.087,606199997.0
2005-06-23 19:53:00,131.093,131.103,131.089,131.089,469400000.0
2005-06-23 19:54:00,131.062,131.094,131.048,131.072,252899999.0
2005-06-23 19:55:00,131.097,131.103,131.091,131.091,220500002.0
2005-06-23 19:56:00,131.092,131.098,131.087,131.098,405300000.0
2005-06-23 19:57:00,131.091,131.101,131.087,131.087,614099997.0
2005-06-23 19:58:00,131.088,131.103,131.088,131.091,657600001.0
2005-06-23 19:59:00,131.088,131.098,131.078,131.078,553200001.0
2005-06-23 20:00:00,131.087,131.093,131.082,131.089,220700003.0
2005-06-23 20:01:00,131.09,131.095,131.085,131.09,495299995.0
2005-06-23 20:02:00,131.082,131.093,131.082,131.082,293200003.0
2005-06-23 20:03:00,131.078,131.078,131.037,131.037,214400001.0
2005-06-23 20:04:00,131.039,131.05,131.034,131.049,445199997.0
2005-06-23 20:05:00,131.05,131.051,131.037,131.041,586500001.0
2005-06-23 20:06:00,131.046,131.053,131.04,131.041,601400001.0
2005-06-23 20:07:00,131.032,131.039,131.019,131.037,403300001.0
2005-06-23 20:08:00,131.039,131.045,131.031,131.031,808699998.0
2005-06-23 20:09:00,131.032,131.04,131.017,131.036,340399999.0
2005-06-23 20:10:00,131.029,131.038,131.017,131.028,460900005.0
2005-06-23 20:11:00,131.035,131.035,131.025,131.035,728000001.0
2005-06-23 20:12:00,131.032,131.045,131.029,131.031,979999999.0
2005-06-23 20:13:00,131.022,131.031,131.022,131.026,262500001.0
2005-06-23 20:14:00,131.022,131.036,131.012,131.012,377099998.0
2005-06-23 20:15:00,131.013,131.013,130.993,131.003,617399998.0
2005-06-23 20:16:00,131.007,131.046,131.007,131.031,430600000.0
2005-06-23 20:17:00,131.035,131.04,131.032,131.038,188499999.0
2005-06-23 20:18:00,131.05,131.05,131.041,131.042,138800000.0
2005-06-23 20:19:00,131.031,131.031,131.001,131.001,547799993.0
2005-06-23 20:20:00,130.994,130.997,130.982,130.997,208800000.0
2005-06-23 20:21:00,131.002,131.01,131.001,131.003,317500001.0
2005-06-23 20:22:00,130.998,131.001,130.983,130.988,446999997.0
2005-06-23 20:23:00,130.993,131.006,130.985,130.987,423200003.0
2005-06-23 20:24:00,130.993,131.007,130.993,131.007,230799998.0
2005-06-23 20:25:00,131.002,131.027,131.002,131.011,479700001.0
2005-06-23 20:26:00,131.012,131.025,131.007,131.012,377299998.0
2005-06-23 20:27:00,131.009,131.012,131.004,131.011,842699996.0
2005-06-23 20:28:00,130.998,131.008,130.995,131.006,833699997.0
2005-06-23 20:29:00,131.006,131.019,131.0,131.016,1127000008.0
2005-06-23 20:30:00,131.02,131.025,131.01,131.02,1774100006.0
2005-06-23 20:31:00,131.017,131.026,131.004,131.005,1350900001.0
2005-06-23 20:32:00,131.0,131.005,130.99,131.0,1290600001.0
2005-06-23 20:33:00,130.998,131.005,130.993,131.005,488599996.0
2005-06-23 20:34:00,130.997,131.0,130.986,130.986,432100005.0
2005-06-23 20:35:00,130.981,130.981,130.951,130.972,305599998.0
2005-06-23 20:36:00,130.973,130.989,130.973,130.982,729099993.0
2005-06-23 20:37:00,130.979,130.981,130.968,130.978,634299999.0
2005-06-23 20:38:00,130.981,130.981,130.959,130.96,728000001.0
2005-06-23 20:39:00,130.958,130.963,130.947,130.952,812799990.0
2005-06-23 20:40:00,130.946,130.961,130.946,130.951,899000004.0
2005-06-23 20:41:00,130.941,130.952,130.934,130.934,537400001.0
2005-06-23 20:42:00,130.93,130.945,130.911,130.945,212999999.0
2005-06-23 20:43:00,130.95,130.955,130.94,130.948,462600004.0
2005-06-23 20:44:00,130.936,130.946,130.915,130.928,677599996.0
2005-06-23 20:45:00,130.928,130.94,130.917,130.94,728699994.0
2005-06-23 20:46:00,130.94,130.945,130.93,130.94,668800002.0
2005-06-23 20:47:00,130.932,130.948,130.91,130.912,697000000.0
2005-06-23 20:48:00,130.915,130.918,130.897,130.913,552399996.0
2005-06-23 20:49:00,130.925,130.956,130.925,130.952,295400000.0
2005-06-23 20:50:00,130.958,130.993,130.958,130.991,1186899995.0
2005-06-23 20:51:00,130.983,130.992,130.966,130.966,466600004.0
2005-06-23 20:52:00,130.952,130.952,130.918,130.93,239200000.0
2005-06-23 20:53:00,130.922,130.956,130.921,130.933,999400005.0
2005-06-23 20:54:00,130.931,130.96,130.931,130.953,258000001.0
2005-06-23 20:55:00,130.948,130.954,130.936,130.942,878399994.0
2005-06-23 20:56:00,130.931,130.946,130.923,130.933,779499996.0
2005-06-23 20:57:00,130.918,130.941,130.918,130.925,579499997.0
2005-06-23 20:58:00,130.942,130.948,130.926,130.926,1125400001.0
2005-06-23 20:59:00,130.923,130.94,130.921,130.93,1170399992.0
2005-06-23 21:00:00,130.954,130.968,130.943,130.943,1143599993.0
2005-06-23 21:01:00,130.945,130.945,130.93,130.938,1106399993.0
2005-06-23 21:02:00,130.937,130.979,130.937,130.978,531200000.0
2005-06-23 21:03:00,130.985,130.991,130.966,130.977,736800002.0
2005-06-23 21:04:00,130.977,130.988,130.972,130.979,611599996.0
2005-06-23 21:05:00,130.982,131.002,130.976,130.98,517100001.0
2005-06-23 21:06:00,130.97,130.979,130.961,130.967,697100004.0
2005-06-23 21:07:00,130.97,130.975,130.962,130.97,479700001.0
2005-06-23 21:08:00,130.97,130.975,130.962,130.965,402999998.0
2005-06-23 21:09:00,130.978,130.983,130.976,130.979,189700000.0
2005-06-23 21:10:00,130.98,130.987,130.97,130.987,273500000.0
2005-06-23 21:11:00,130.985,130.99,130.98,130.99,272100000.0
2005-06-23 21:12:00,130.996,131.031,130.996,131.01,553400001.0
2005-06-23 21:13:00,131.015,131.043,131.015,131.037,605999997.0
2005-06-23 21:14:00,131.035,131.044,131.029,131.04,856199994.0
2005-06-23 21:15:00,131.04,131.045,131.035,131.035,630299997.0
2005-06-23 21:16:00,131.035,131.045,131.03,131.04,650699994.0
2005-06-23 21:17:00,131.033,131.046,131.033,131.038,652300001.0
2005-06-23 21:18:00,131.034,131.034,130.994,130.994,344800005.0
2005-06-23 21:19:00,130.989,131.017,130.989,131.0,693900004.0
2005-06-23 21:20:00,131.004,131.034,131.004,131.034,1072400000.0
2005-06-23 21:21:00,131.036,131.041,131.025,131.027,610800000.0
2005-06-23 21:22:00,131.027,131.027,131.009,131.027,842299993.0
2005-06-23 21:23:00,131.024,131.027,131.005,131.011,561000001.0
2005-06-23 21:24:00,131.0,131.015,130.989,131.005,740000005.0
2005-06-23 21:25:00,131.012,131.012,130.994,131.0,680799990.0
2005-06-23 21:26:00,131.008,131.016,130.999,130.999,255099997.0
2005-06-23 21:27:00,131.0,131.009,130.985,131.002,262599999.0
2005-06-23 21:28:00,130.995,131.005,130.995,131.0,78100002.0
2005-06-23 21:29:00,131.016,131.034,131.016,131.034,242000001.0
2005-06-23 21:30:00,131.031,131.047,131.02,131.02,332799998.0
2005-06-23 21:31:00,131.015,131.02,131.015,131.02,89800000.0
2005-06-23 21:32:00,131.02,131.025,131.015,131.02,548400003.0
2005-06-23 21:33:00,131.02,131.025,131.02,131.02,133299998.0
2005-06-23 21:34:00,131.018,131.022,131.005,131.018,182700000.0
2005-06-23 21:35:00,131.022,131.036,131.022,131.027,193800003.0
2005-06-23 21:36:00,131.028,131.033,131.001,131.007,194399997.0
2005-06-23 21:37:00,131.01,131.028,131.002,131.002,132799998.0
2005-06-23 21:38:00,131.009,131.016,130.999,131.016,155199999.0
2005-06-23 21:39:00,131.017,131.017,131.003,131.015,123600000.0
2005-06-23 21:40:00,131.023,131.04,131.022,131.04,297900000.0
2005-06-23 21:41:00,131.045,131.045,131.035,131.043,80300000.0
2005-06-23 21:42:00,131.045,131.045,131.04,131.045,238199999.0
2005-06-23 21:43:00,131.04,131.045,131.035,131.04,289900001.0
2005-06-23 21:44:00,131.04,131.045,131.033,131.038,589799996.0
2005-06-23 21:45:00,131.04,131.045,131.038,131.04,321500000.0
2005-06-23 21:46:00,131.045,131.087,131.045,131.048,541600003.0
2005-06-23 21:47:00,131.05,131.08,131.05,131.072,370099999.0
2005-06-23 21:48:00,131.07,131.075,131.07,131.075,136800000.0
2005-06-23 21:49:00,131.063,131.07,131.058,131.06,143200001.0
2005-06-23 21:50:00,131.067,131.074,131.067,131.074,63500000.0
2005-06-23 21:51:00,131.055,131.068,131.002,131.046,258499998.0
2005-06-23 21:52:00,131.065,131.075,131.065,131.075,106600000.0
2005-06-23 21:53:00,131.075,131.075,131.075,131.075,79399999.0
2005-06-23 21:54:00,131.075,131.075,131.065,131.07,141599998.0
2005-06-23 21:55:00,131.075,131.075,131.067,131.07,15700000.0
2005-06-23 21:56:00,131.075,131.075,131.075,131.075,54300000.0
2005-06-23 21:57:00,131.075,131.075,131.07,131.07,40800000.0
2005-06-23 21:58:00,131.071,131.082,131.071,131.082,60300000.0
2005-06-23 21:59:00,131.079,131.082,131.077,131.08,112899999.0
2005-06-23 22:00:00,131.079,131.08,131.069,131.069,258699995.0
2005-06-23 22:01:00,131.07,131.078,131.063,131.065,387499994.0
2005-06-23 22:02:00,131.068,131.075,131.063,131.068,554400003.0
2005-06-23 22:03:00,131.07,131.075,131.07,131.07,164699999.0
2005-06-23 22:04:00,131.037,131.062,131.029,131.043,191000000.0
2005-06-23 22:05:00,131.067,131.072,131.063,131.07,123600002.0
2005-06-23 22:06:00,131.064,131.064,131.053,131.06,131800002.0
2005-06-23 22:07:00,131.058,131.058,131.045,131.052,106099999.0
2005-06-23 22:08:00,131.053,131.061,131.041,131.061,101200000.0
2005-06-23 22:09:00,131.06,131.06,131.06,131.06,99700000.0
2005-06-23 22:10:00,131.058,131.058,131.043,131.043,214600004.0
2005-06-23 22:11:00,131.038,131.068,131.038,131.068,219400005.0
2005-06-23 22:12:00,131.066,131.073,131.063,131.063,215200001.0
2005-06-23 22:13:00,131.061,131.071,131.056,131.071,119900000.0
2005-06-23 22:14:00,131.075,131.075,131.067,131.068,141800001.0
2005-06-23 22:15:00,131.07,131.08,131.062,131.065,234899996.0
2005-06-23 22:16:00,131.069,131.075,131.065,131.069,209899999.0
2005-06-23 22:17:00,131.066,131.067,131.062,131.062,62800001.0
2005-06-23 22:18:00,131.061,131.069,131.061,131.063,95199999.0
2005-06-23 22:19:00,131.059,131.063,131.053,131.053,160799998.0
2005-06-23 22:20:00,131.05,131.05,131.045,131.048,278399990.0
2005-06-23 22:21:00,131.052,131.052,131.043,131.044,40300000.0
2005-06-23 22:22:00,131.045,131.049,131.041,131.041,198600001.0
2005-06-23 22:23:00,131.042,131.049,131.04,131.049,212100002.0
2005-06-23 22:24:00,131.05,131.05,131.045,131.048,143499997.0
2005-06-23 22:25:00,131.048,131.055,131.045,131.045,328599999.0
2005-06-23 22:26:00,131.045,131.05,131.043,131.045,222400006.0
2005-06-23 22:27:00,131.046,131.059,131.043,131.046,526699997.0
2005-06-23 22:28:00,131.045,131.053,131.043,131.053,334899999.0
2005-06-23 22:29:00,131.06,131.06,131.06,131.06,57600000.0
2005-06-23 22:30:00,131.058,131.064,131.056,131.061,79600001.0
2005-06-23 22:31:00,131.06,131.065,131.053,131.053,192200002.0
2005-06-23 22:32:00,131.053,131.06,131.05,131.055,179100000.0
2005-06-23 22:33:00,131.06,131.06,131.055,131.06,260699998.0
2005-06-23 22:34:00,131.06,131.06,131.05,131.06,204500001.0
2005-06-23 22:35:00,131.055,131.06,131.05,131.05,161700000.0
2005-06-23 22:36:00,131.055,131.065,131.055,131.055,432899994.0
2005-06-23 22:37:00,131.055,131.06,131.052,131.055,307100001.0
2005-06-23 22:38:00,131.051,131.064,131.051,131.062,151800000.0
2005-06-23 22:39:00,131.02,131.058,131.014,131.035,286100001.0
2005-06-23 22:40:00,131.065,131.075,131.06,131.07,337300000.0
2005-06-23 22:41:00,131.063,131.063,131.035,131.035,163699998.0
2005-06-23 22:42:00,131.043,131.055,131.043,131.053,195399997.0
2005-06-23 22:43:00,131.058,131.058,131.04,131.04,120199998.0
2005-06-23 22:44:00,130.998,131.04,130.993,131.037,336400001.0
2005-06-23 22:45:00,131.044,131.063,131.044,131.058,303699995.0
2005-06-23 22:46:00,131.074,131.089,131.074,131.088,53600000.0
2005-06-23 22:47:00,131.094,131.098,131.09,131.09,73400001.0
2005-06-23 22:48:00,131.092,131.094,131.086,131.086,246600001.0
2005-06-23 22:49:00,131.085,131.09,131.075,131.09,268299997.0
2005-06-23 22:50:00,131.051,131.082,131.04,131.056,199199996.0
2005-06-23 22:51:00,131.089,131.1,131.085,131.086,154799999.0
2005-06-23 22:52:00,131.085,131.09,131.08,131.09,193499998.0
2005-06-23 22:53:00,131.086,131.097,131.084,131.094,151700000.0
2005-06-23 22:54:00,131.098,131.12,131.098,131.12,121200002.0
2005-06-23 22:55:00,131.108,131.146,131.108,131.135,198099999.0
2005-06-23 22:56:00,131.141,131.148,131.131,131.134,110299999.0
2005-06-23 22:57:00,131.128,131.132,131.126,131.126,218100003.0
2005-06-23 22:58:00,131.143,131.143,131.08,131.106,103400000.0
2005-06-23 22:59:00,131.128,131.128,131.098,131.112,269900002.0
2005-06-23 23:00:00,131.09,131.1,131.072,131.083,129499998.0
2005-06-23 23:01:00,131.082,131.1,131.056,131.093,59700000.0
2005-06-23 23:02:00,131.057,131.131,131.057,131.089,78699998.0
2005-06-23 23:03:00,131.056,131.089,131.047,131.061,139000001.0
2005-06-23 23:04:00,131.054,131.064,131.021,131.064,123300000.0
2005-06-23 23:05:00,131.064,131.064,131.004,131.031,114300000.0
2005-06-23 23:06:00,131.02,131.044,131.012,131.026,105799999.0
2005-06-23 23:07:00,131.037,131.045,131.0,131.043,161099997.0
2005-06-23 23:08:00,131.069,131.077,131.024,131.043,110799998.0
2005-06-23 23:09:00,131.057,131.062,131.034,131.055,65100001.0
2005-06-23 23:10:00,131.07,131.083,131.045,131.074,132900000.0
2005-06-23 23:11:00,131.063,131.076,131.038,131.069,55200000.0
2005-06-23 23:12:00,131.07,131.07,131.023,131.062,107199999.0
2005-06-23 23:13:00,131.083,131.087,131.033,131.055,64700000.0
2005-06-23 23:14:00,131.023,131.056,131.017,131.038,70699998.0
2005-06-23 23:15:00,131.025,131.071,131.02,131.071,60699999.0
2005-06-23 23:16:00,131.06,131.068,131.045,131.048,114600003.0
2005-06-23 23:17:00,131.053,131.062,131.032,131.048,98699997.0
2005-06-23 23:18:00,131.02,131.059,131.002,131.024,72000000.0
2005-06-23 23:19:00,131.074,131.095,131.063,131.095,53500000.0
2005-06-23 23:20:00,131.075,131.129,131.075,131.115,118900000.0
2005-06-23 23:21:00,131.115,131.137,131.094,131.128,71999999.0
2005-06-23 23:22:00,131.137,131.137,131.083,131.085,121299999.0
2005-06-23 23:23:00,131.108,131.134,131.1,131.118,157300001.0
2005-06-23 23:24:00,131.092,131.116,131.085,131.092,108700000.0
2005-06-23 23:25:00,131.125,131.128,131.085,131.107,121199999.0
2005-06-23 23:26:00,131.131,131.135,131.118,131.118,139899998.0
2005-06-23 23:27:00,131.12,131.12,131.115,131.115,9600000.0
2005-06-23 23:28:00,131.118,131.12,131.114,131.114,117800002.0
2005-06-23 23:29:00,131.116,131.121,131.107,131.11,89600000.0
2005-06-23 23:30:00,131.102,131.104,131.069,131.09,61100000.0
2005-06-23 23:31:00,131.102,131.114,131.102,131.103,80999998.0
2005-06-23 23:32:00,131.097,131.106,131.091,131.105,158800002.0
2005-06-23 23:33:00,131.102,131.115,131.102,131.112,51099999.0
2005-06-23 23:34:00,131.086,131.086,131.051,131.076,63999999.0
2005-06-23 23:35:00,131.078,131.078,131.038,131.068,101400001.0
2005-06-23 23:36:00,131.064,131.085,131.059,131.08,177999998.0
2005-06-23 23:37:00,131.096,131.101,131.094,131.098,58200000.0
2005-06-23 23:38:00,131.092,131.098,131.073,131.093,148200004.0
2005-06-23 23:39:00,131.098,131.098,131.079,131.08,33200000.0
2005-06-23 23:40:00,131.06,131.08,131.045,131.08,110100000.0
2005-06-23 23:41:00,131.07,131.094,131.059,131.085,126200001.0
2005-06-23 23:42:00,131.085,131.085,131.08,131.08,6000000.0
2005-06-23 23:43:00,131.073,131.073,131.057,131.057,18400000.0
2005-06-23 23:44:00,131.046,131.057,131.046,131.055,167600001.0
2005-06-23 23:45:00,131.058,131.058,131.05,131.052,80000001.0
2005-06-23 23:46:00,131.045,131.048,131.039,131.048,92800001.0
2005-06-23 23:47:00,131.015,131.04,130.998,131.033,149299999.0
2005-06-23 23:48:00,131.045,131.048,131.039,131.043,71499999.0
2005-06-23 23:49:00,131.03,131.03,131.022,131.022,56800000.0
2005-06-23 23:50:00,131.03,131.035,131.03,131.03,44000000.0
2005-06-23 23:51:00,131.025,131.035,131.022,131.022,72000000.0
2005-06-23 23:52:00,131.025,131.035,131.022,131.025,75399999.0
2005-06-23 23:53:00,131.027,131.037,131.025,131.03,155699996.0
2005-06-23 23:54:00,131.04,131.04,131.032,131.04,101500003.0
2005-06-23 23:55:00,131.04,131.04,131.033,131.033,20900000.0
2005-06-23 23:56:00,131.041,131.071,131.041,131.071,128700000.0
2005-06-23 23:57:00,131.071,131.071,131.056,131.063,39999999.0
2005-06-23 23:58:00,131.033,131.049,131.025,131.039,116700001.0
2005-06-23 23:59:00,131.056,131.061,131.041,131.061,89200002.0
2005-06-24 00:00:00,131.053,131.063,131.041,131.05,152899997.0
2005-06-24 00:01:00,131.051,131.051,131.031,131.031,47900000.0
2005-06-24 00:02:00,131.038,131.062,131.038,131.06,98800002.0
2005-06-24 00:03:00,131.058,131.059,131.047,131.047,80100000.0
2005-06-24 00:04:00,131.04,131.051,131.01,131.025,90299998.0
2005-06-24 00:05:00,131.05,131.05,131.034,131.038,131599999.0
2005-06-24 00:06:00,131.028,131.039,131.023,131.03,179199999.0
2005-06-24 00:07:00,131.027,131.027,131.015,131.015,85800001.0
2005-06-24 00:08:00,131.007,131.016,130.991,130.991,92499998.0
2005-06-24 00:09:00,131.004,131.026,131.004,131.026,76700002.0
2005-06-24 00:10:00,131.03,131.038,131.03,131.038,49300000.0
2005-06-24 00:11:00,131.03,131.03,131.027,131.027,69500000.0
2005-06-24 00:12:00,130.993,131.026,130.987,131.019,112600000.0
2005-06-24 00:13:00,131.027,131.03,131.025,131.027,65400000.0
2005-06-24 00:14:00,131.03,131.03,131.025,131.03,11100000.0
2005-06-24 00:15:00,131.035,131.035,131.022,131.025,82499999.0
2005-06-24 00:16:00,130.983,131.002,130.958,131.002,153599994.0
2005-06-24 00:17:00,131.03,131.035,131.03,131.035,54700001.0
2005-06-24 00:18:00,131.001,131.016,130.989,131.009,98299999.0
2005-06-24 00:19:00,131.028,131.035,131.025,131.03,56100001.0
2005-06-24 00:20:00,131.03,131.035,131.023,131.03,99200000.0
2005-06-24 00:21:00,131.025,131.03,131.023,131.028,128199997.0
2005-06-24 00:22:00,131.007,131.02,130.986,130.994,56799999.0
2005-06-24 00:23:00,131.032,131.032,131.019,131.027,118100002.0
2005-06-24 00:24:00,131.031,131.031,130.996,131.002,96800000.0
2005-06-24 00:25:00,131.017,131.023,131.014,131.023,99300002.0
2005-06-24 00:26:00,131.02,131.025,131.02,131.023,103000002.0
2005-06-24 00:27:00,131.007,131.007,130.974,130.995,75900000.0
2005-06-24 00:28:00,130.97,130.995,130.97,130.973,82099999.0
2005-06-24 00:29:00,130.995,130.995,130.985,130.99,33900000.0
2005-06-24 00:30:00,130.988,130.988,130.979,130.988,158200000.0
2005-06-24 00:31:00,130.989,131.019,130.989,131.011,89900002.0
2005-06-24 00:32:00,131.006,131.006,130.999,130.999,32700000.0
2005-06-24 00:33:00,130.994,131.002,130.994,130.994,61800000.0
2005-06-24 00:34:00,130.992,131.008,130.992,130.995,173400001.0
2005-06-24 00:35:00,130.996,131.022,130.995,131.022,59500000.0
2005-06-24 00:36:00,131.017,131.017,131.001,131.012,46999999.0
2005-06-24 00:37:00,131.015,131.025,131.012,131.025,110200000.0
2005-06-24 00:38:00,131.02,131.025,131.012,131.012,97299999.0
2005-06-24 00:39:00,131.017,131.027,131.017,131.027,75099998.0
2005-06-24 00:40:00,131.022,131.028,131.013,131.028,84299999.0
2005-06-24 00:41:00,131.027,131.028,131.012,131.012,24800000.0
2005-06-24 00:42:00,131.005,131.015,131.005,131.01,72300000.0
2005-06-24 00:43:00,131.013,131.013,130.996,130.998,212999996.0
2005-06-24 00:44:00,131.002,131.008,130.997,131.007,82800000.0
2005-06-24 00:45:00,131.012,131.016,130.998,130.998,92200001.0
2005-06-24 00:46:00,130.993,131.003,130.993,131.002,46100000.0
2005-06-24 00:47:00,131.012,131.015,131.005,131.008,108600001.0
2005-06-24 00:48:00,131.016,131.023,131.011,131.018,82800000.0
2005-06-24 00:49:00,131.01,131.015,131.005,131.01,34300000.0
2005-06-24 00:50:00,131.008,131.01,130.997,131.009,98600001.0
2005-06-24 00:51:00,131.017,131.022,131.008,131.017,131100002.0
2005-06-24 00:52:00,131.02,131.028,131.015,131.025,118499997.0
2005-06-24 00:53:00,131.018,131.018,131.002,131.009,81499999.0
2005-06-24 00:54:00,131.01,131.023,131.007,131.019,103499998.0
2005-06-24 00:55:00,131.015,131.025,131.015,131.018,123499999.0
2005-06-24 00:56:00,131.02,131.025,131.015,131.02,189900000.0
2005-06-24 00:57:00,131.018,131.025,131.015,131.017,72200000.0
2005-06-24 00:58:00,131.021,131.025,131.009,131.011,88699998.0
2005-06-24 00:59:00,131.01,131.015,131.005,131.005,36699999.0
2005-06-24 01:00:00,131.008,131.038,131.008,131.036,73800001.0
2005-06-24 01:01:00,131.04,131.043,131.033,131.04,115300002.0
2005-06-24 01:02:00,131.046,131.061,131.043,131.061,112800003.0
2005-06-24 01:03:00,131.047,131.063,131.047,131.063,75199998.0
2005-06-24 01:04:00,131.058,131.068,131.054,131.054,105800002.0
2005-06-24 01:05:00,131.043,131.043,131.012,131.012,130699998.0
2005-06-24 01:06:00,131.006,131.022,130.994,131.022,72000001.0
2005-06-24 01:07:00,131.028,131.033,131.023,131.032,130400000.0
2005-06-24 01:08:00,131.033,131.036,131.015,131.015,40800000.0
2005-06-24 01:09:00,131.005,131.005,130.979,130.986,81100000.0
2005-06-24 01:10:00,130.99,131.015,130.987,131.015,156600001.0
2005-06-24 01:11:00,131.008,131.039,131.008,131.03,173199999.0
2005-06-24 01:12:00,131.028,131.028,131.011,131.02,138099998.0
2005-06-24 01:13:00,131.018,131.018,131.011,131.018,59700000.0
2005-06-24 01:14:00,131.018,131.02,131.004,131.004,72999998.0
2005-06-24 01:15:00,131.014,131.015,131.004,131.015,37100000.0
2005-06-24 01:16:00,131.026,131.033,131.018,131.033,161400002.0
2005-06-24 01:17:00,131.026,131.028,131.014,131.014,145900002.0
2005-06-24 01:18:00,131.026,131.028,131.022,131.022,57500001.0
2005-06-24 01:19:00,131.016,131.017,131.007,131.013,128700002.0
2005-06-24 01:20:00,131.02,131.025,131.017,131.025,112400001.0
2005-06-24 01:21:00,131.003,131.01,130.999,131.01,68400000.0
2005-06-24 01:22:00,131.013,131.018,130.996,131.016,98299998.0
2005-06-24 01:23:00,131.02,131.023,131.006,131.011,94400000.0
2005-06-24 01:24:00,131.015,131.047,131.015,131.03,37100000.0
2005-06-24 01:25:00,131.043,131.048,131.039,131.042,136500001.0
2005-06-24 01:26:00,131.036,131.046,131.024,131.04,152400001.0
2005-06-24 01:27:00,131.042,131.042,131.03,131.03,109100001.0
2005-06-24 01:28:00,131.024,131.027,131.014,131.018,90000000.0
2005-06-24 01:29:00,131.032,131.044,131.032,131.035,30900000.0
2005-06-24 01:30:00,131.029,131.036,131.022,131.029,132500002.0
2005-06-24 01:31:00,131.021,131.032,131.019,131.032,164200003.0
2005-06-24 01:32:00,131.025,131.033,131.018,131.033,97699999.0
2005-06-24 01:33:00,131.028,131.028,131.012,131.019,123099999.0
2005-06-24 01:34:00,131.026,131.031,131.013,131.019,138499999.0
2005-06-24 01:35:00,131.029,131.061,131.024,131.061,117100001.0
2005-06-24 01:36:00,131.054,131.054,131.038,131.038,66299998.0
2005-06-24 01:37:00,131.023,131.023,131.006,131.007,131099999.0
2005-06-24 01:38:00,131.013,131.035,131.013,131.035,61400000.0
2005-06-24 01:39:00,131.047,131.048,131.031,131.04,113100002.0
2005-06-24 01:40:00,131.045,131.056,131.045,131.052,90400000.0
2005-06-24 01:41:00,131.051,131.059,131.051,131.053,63699999.0
2005-06-24 01:42:00,131.058,131.062,131.051,131.053,297400003.0
2005-06-24 01:43:00,131.044,131.051,131.037,131.037,97000002.0
2005-06-24 01:44:00,131.034,131.052,131.034,131.049,148900000.0
2005-06-24 01:45:00,131.017,131.033,131.012,131.012,90100000.0
2005-06-24 01:46:00,131.007,131.02,131.007,131.019,54199999.0
2005-06-24 01:47:00,131.012,131.019,130.991,130.991,76000000.0
2005-06-24 01:48:00,130.975,131.034,130.975,131.034,127899997.0
2005-06-24 01:49:00,131.035,131.035,131.005,131.005,144499998.0
2005-06-24 01:50:00,130.994,131.011,130.994,131.006,92099999.0
2005-06-24 01:51:00,130.998,130.998,130.974,130.98,53599999.0
2005-06-24 01:52:00,130.987,130.987,130.975,130.978,134600000.0
2005-06-24 01:53:00,130.991,131.025,130.991,131.025,96899998.0
2005-06-24 01:54:00,131.031,131.036,131.02,131.028,72199999.0
2005-06-24 01:55:00,131.043,131.043,131.029,131.037,107700001.0
2005-06-24 01:56:00,131.026,131.026,131.01,131.025,117100000.0
2005-06-24 01:57:00,131.026,131.026,131.015,131.015,99399999.0
2005-06-24 01:58:00,131.025,131.037,131.015,131.016,69000000.0
2005-06-24 01:59:00,131.02,131.028,131.01,131.02,124600001.0
2005-06-24 02:00:00,131.02,131.022,131.01,131.02,110300000.0
2005-06-24 02:01:00,131.028,131.028,131.024,131.024,165500003.0
2005-06-24 02:02:00,131.025,131.025,131.015,131.02,76999999.0
2005-06-24 02:03:00,131.026,131.026,131.022,131.022,11700000.0
2005-06-24 02:04:00,131.024,131.026,131.024,131.026,49899998.0
2005-06-24 02:05:00,131.017,131.032,131.017,131.017,97499998.0
2005-06-24 02:06:00,131.013,131.013,131.005,131.011,111599999.0
2005-06-24 02:07:00,131.01,131.015,131.0,131.005,117200001.0
2005-06-24 02:08:00,131.012,131.019,131.012,131.017,22300000.0
2005-06-24 02:09:00,131.02,131.027,131.02,131.027,79799997.0
2005-06-24 02:10:00,131.034,131.044,131.034,131.041,37000000.0
2005-06-24 02:11:00,131.04,131.045,131.038,131.045,85500000.0
2005-06-24 02:12:00,131.036,131.036,131.021,131.021,51700000.0
2005-06-24 02:13:00,131.021,131.023,131.011,131.011,72899999.0
2005-06-24 02:14:00,131.005,131.007,131.001,131.003,132900001.0
2005-06-24 02:15:00,131.0,131.005,130.995,131.0,62500000.0
2005-06-24 02:16:00,130.985,130.996,130.97,130.984,118500000.0
2005-06-24 02:17:00,131.0,131.0,130.975,130.975,52799999.0
2005-06-24 02:18:00,130.969,130.982,130.963,130.982,93500001.0
2005-06-24 02:19:00,130.972,130.972,130.96,130.962,51899998.0
2005-06-24 02:20:00,130.968,130.973,130.963,130.963,31500000.0
2005-06-24 02:21:00,130.963,130.974,130.959,130.965,203200001.0
2005-06-24 02:22:00,130.967,130.974,130.962,130.963,65700000.0
2005-06-24 02:23:00,130.962,130.97,130.957,130.957,94399998.0
2005-06-24 02:24:00,130.965,130.998,130.964,130.998,83100002.0
2005-06-24 02:25:00,130.995,131.0,130.995,131.0,34400000.0
2005-06-24 02:26:00,131.003,131.01,131.003,131.005,126400001.0
2005-06-24 02:27:00,131.008,131.008,131.003,131.003,11200000.0
2005-06-24 02:28:00,131.0,131.009,131.0,131.009,73100001.0
2005-06-24 02:29:00,131.0,131.004,130.963,130.963,105500002.0
2005-06-24 02:30:00,131.008,131.01,131.005,131.01,79999998.0
2005-06-24 02:31:00,131.019,131.028,131.013,131.028,115100000.0
2005-06-24 02:32:00,131.027,131.027,131.012,131.018,157099998.0
2005-06-24 02:33:00,131.015,131.015,130.995,130.999,21700000.0
2005-06-24 02:34:00,130.996,131.004,130.989,131.004,79199999.0
2005-06-24 02:35:00,131.01,131.02,131.01,131.016,51900000.0
2005-06-24 02:36:00,131.011,131.023,131.006,131.012,66100000.0
2005-06-24 02:37:00,131.009,131.009,131.001,131.001,31800000.0
2005-06-24 02:38:00,131.012,131.029,131.012,131.026,61999999.0
2005-06-24 02:39:00,131.025,131.035,131.025,131.035,13800000.0
2005-06-24 02:40:00,131.04,131.04,131.035,131.04,127999999.0
2005-06-24 02:41:00,131.034,131.051,131.034,131.042,53800000.0
2005-06-24 02:42:00,131.036,131.059,131.036,131.056,45500000.0
2005-06-24 02:43:00,131.055,131.06,131.055,131.06,54900000.0
2005-06-24 02:44:00,131.067,131.086,131.067,131.086,71199999.0
2005-06-24 02:45:00,131.08,131.085,131.077,131.08,87500002.0
2005-06-24 02:46:00,131.083,131.088,131.072,131.079,44900000.0
2005-06-24 02:47:00,131.08,131.08,131.045,131.072,55899999.0
2005-06-24 02:48:00,131.065,131.065,131.057,131.058,36000000.0
2005-06-24 02:49:00,131.064,131.07,131.059,131.067,50200000.0
2005-06-24 02:50:00,131.065,131.065,131.06,131.06,61999999.0
2005-06-24 02:51:00,131.06,131.092,131.06,131.092,78999999.0
2005-06-24 02:52:00,131.094,131.095,131.074,131.08,47900000.0
2005-06-24 02:53:00,131.065,131.073,131.061,131.071,50300000.0
2005-06-24 02:54:00,131.079,131.099,131.079,131.091,98799998.0
2005-06-24 02:55:00,131.063,131.063,131.057,131.057,11200000.0
2005-06-24 02:56:00,131.045,131.077,131.045,131.057,140100000.0
2005-06-24 02:57:00,131.072,131.081,131.063,131.074,122800000.0
2005-06-24 02:58:00,131.085,131.085,131.06,131.069,72700000.0
2005-06-24 02:59:00,131.057,131.06,131.048,131.053,91300000.0
2005-06-24 03:00:00,131.054,131.066,131.048,131.06,94899999.0
2005-06-24 03:01:00,131.062,131.062,131.053,131.057,80299999.0
2005-06-24 03:02:00,131.053,131.063,131.052,131.058,92399999.0
2005-06-24 03:03:00,131.06,131.065,131.055,131.065,68700000.0
2005-06-24 03:04:00,131.056,131.056,131.054,131.054,6600000.0
2005-06-24 03:05:00,131.05,131.05,131.043,131.05,123900001.0
2005-06-24 03:06:00,131.05,131.05,131.04,131.045,87099997.0
2005-06-24 03:07:00,131.048,131.051,131.036,131.042,54000000.0
2005-06-24 03:08:00,131.043,131.052,131.043,131.052,25600000.0
2005-06-24 03:09:00,131.061,131.061,131.049,131.049,43099999.0
2005-06-24 03:10:00,131.05,131.05,131.043,131.043,8000000.0
2005-06-24 03:11:00,131.048,131.053,131.042,131.053,90699999.0
2005-06-24 03:12:00,131.047,131.047,131.036,131.036,56500000.0
2005-06-24 03:13:00,131.04,131.04,131.038,131.038,29600000.0
2005-06-24 03:14:00,131.035,131.04,131.035,131.04,14400000.0
2005-06-24 03:15:00,131.036,131.036,131.034,131.034,11100000.0
2005-06-24 03:16:00,131.032,131.045,131.032,131.039,85500000.0
2005-06-24 03:17:00,131.042,131.042,131.03,131.04,34000000.0
2005-06-24 03:18:00,131.037,131.045,131.037,131.045,30800000.0
2005-06-24 03:19:00,131.04,131.04,131.04,131.04,11200000.0
2005-06-24 03:20:00,131.038,131.045,131.035,131.035,73800000.0
2005-06-24 03:21:00,131.05,131.056,131.044,131.048,175200005.0
2005-06-24 03:22:00,131.042,131.052,131.04,131.043,117299999.0
2005-06-24 03:23:00,131.035,131.04,131.035,131.035,70800000.0
2005-06-24 03:24:00,131.04,131.045,131.035,131.04,72699999.0
2005-06-24 03:25:00,131.038,131.042,131.031,131.032,142199998.0
2005-06-24 03:26:00,131.037,131.037,131.012,131.012,90500003.0
2005-06-24 03:27:00,131.02,131.025,131.02,131.025,74899999.0
2005-06-24 03:28:00,131.016,131.016,131.0,131.004,61499999.0
2005-06-24 03:29:00,131.001,131.018,131.001,131.018,117300002.0
2005-06-24 03:30:00,131.015,131.032,131.015,131.032,75500000.0
2005-06-24 03:31:00,131.03,131.038,131.03,131.038,62600000.0
2005-06-24 03:32:00,131.03,131.035,131.025,131.03,73900001.0
2005-06-24 03:33:00,131.027,131.029,131.012,131.012,58899998.0
2005-06-24 03:34:00,131.019,131.031,131.019,131.028,71900000.0
2005-06-24 03:35:00,131.038,131.038,131.025,131.025,76900001.0
2005-06-24 03:36:00,131.025,131.035,131.025,131.035,15200000.0
2005-06-24 03:37:00,131.035,131.04,131.024,131.024,113900000.0
2005-06-24 03:38:00,131.022,131.028,131.021,131.028,60699999.0
2005-06-24 03:39:00,131.032,131.033,131.022,131.033,88800000.0
2005-06-24 03:40:00,131.031,131.043,131.031,131.043,48799999.0
2005-06-24 03:41:00,131.037,131.038,131.033,131.038,72400000.0
2005-06-24 03:42:00,131.036,131.036,131.036,131.036,36000001.0
2005-06-24 03:43:00,131.026,131.026,131.019,131.019,20200000.0
2005-06-24 03:44:00,130.998,131.02,130.98,131.02,85200000.0
2005-06-24 03:45:00,131.02,131.032,131.018,131.032,29800001.0
2005-06-24 03:46:00,131.035,131.035,131.03,131.035,51100002.0
2005-06-24 03:47:00,131.037,131.052,131.037,131.041,33400000.0
2005-06-24 03:48:00,131.035,131.04,131.035,131.04,32999999.0
2005-06-24 03:49:00,131.031,131.042,131.024,131.042,114999999.0
2005-06-24 03:50:00,131.041,131.045,131.035,131.042,87200001.0
2005-06-24 03:51:00,131.061,131.066,131.045,131.052,143000002.0
2005-06-24 03:52:00,131.058,131.061,131.05,131.053,99000000.0
2005-06-24 03:53:00,131.053,131.061,131.038,131.044,77300000.0
2005-06-24 03:54:00,131.038,131.046,131.03,131.033,120999998.0
2005-06-24 03:55:00,131.026,131.034,131.026,131.034,53500000.0
2005-06-24 03:56:00,131.035,131.043,131.035,131.04,81800000.0
2005-06-24 03:57:00,131.044,131.044,131.03,131.037,72800000.0
2005-06-24 03:58:00,131.031,131.031,131.013,131.016,92699999.0
2005-06-24 03:59:00,131.01,131.023,131.01,131.02,63599999.0
2005-06-24 04:00:00,131.02,131.023,131.018,131.022,19500000.0
2005-06-24 04:01:00,131.019,131.02,131.008,131.011,132999996.0
2005-06-24 04:02:00,131.012,131.015,131.012,131.012,102699999.0
2005-06-24 04:03:00,130.99,131.005,130.981,131.001,69900000.0
2005-06-24 04:04:00,131.007,131.018,131.007,131.018,32000000.0
2005-06-24 04:05:00,131.017,131.031,131.017,131.031,12800000.0
2005-06-24 04:06:00,131.032,131.032,131.022,131.029,96700000.0
2005-06-24 04:07:00,131.03,131.03,131.014,131.02,34200000.0
2005-06-24 04:08:00,131.028,131.028,131.011,131.014,47300000.0
2005-06-24 04:09:00,131.015,131.022,131.01,131.01,128900000.0
2005-06-24 04:10:00,131.013,131.026,131.01,131.026,41800000.0
2005-06-24 04:11:00,131.021,131.021,131.011,131.017,49600001.0
2005-06-24 04:12:00,131.02,131.039,131.02,131.027,100700000.0
2005-06-24 04:13:00,131.032,131.036,131.025,131.025,88500000.0
2005-06-24 04:14:00,131.029,131.029,131.024,131.028,12800000.0
2005-06-24 04:15:00,131.02,131.02,131.015,131.015,60800000.0
2005-06-24 04:16:00,131.015,131.025,131.012,131.012,80200000.0
2005-06-24 04:17:00,131.02,131.025,131.015,131.02,105099999.0
2005-06-24 04:18:00,131.015,131.02,131.015,131.018,82199999.0
2005-06-24 04:19:00,131.018,131.018,131.003,131.003,60500000.0
2005-06-24 04:20:00,131.009,131.014,131.006,131.011,107600002.0
2005-06-24 04:21:00,131.022,131.022,130.993,131.008,113400001.0
2005-06-24 04:22:00,131.015,131.044,131.015,131.025,67700000.0
2005-06-24 04:23:00,131.011,131.019,131.011,131.019,87000000.0
2005-06-24 04:24:00,131.006,131.006,131.004,131.004,12800000.0
2005-06-24 04:25:00,130.997,131.007,130.997,131.002,83900001.0
2005-06-24 04:26:00,131.001,131.011,130.998,131.007,70600001.0
2005-06-24 04:27:00,131.007,131.007,130.988,131.007,53399999.0
2005-06-24 04:28:00,131.011,131.018,131.01,131.018,92000000.0
2005-06-24 04:29:00,131.015,131.025,131.012,131.018,135600000.0
2005-06-24 04:30:00,131.028,131.028,131.021,131.021,83700000.0
2005-06-24 04:31:00,131.016,131.028,131.012,131.018,87100001.0
2005-06-24 04:32:00,131.027,131.033,131.019,131.029,79899999.0
2005-06-24 04:33:00,131.04,131.046,131.036,131.038,123799999.0
2005-06-24 04:34:00,131.047,131.05,131.043,131.043,44799999.0
2005-06-24 04:35:00,131.038,131.045,131.032,131.045,70700001.0
2005-06-24 04:36:00,131.03,131.03,131.027,131.027,20800000.0
2005-06-24 04:37:00,131.03,131.035,131.03,131.03,71099998.0
2005-06-24 04:38:00,131.038,131.038,131.032,131.033,19300000.0
2005-06-24 04:39:00,131.042,131.05,131.037,131.042,62800000.0
2005-06-24 04:40:00,131.052,131.052,131.035,131.038,60000001.0
2005-06-24 04:41:00,131.038,131.041,131.032,131.037,37700000.0
2005-06-24 04:42:00,131.031,131.038,131.031,131.038,33599999.0
2005-06-24 04:43:00,131.04,131.04,131.037,131.037,13500000.0
2005-06-24 04:44:00,131.043,131.045,131.029,131.045,111100000.0
2005-06-24 04:45:00,131.04,131.045,131.035,131.035,106299998.0
2005-06-24 04:46:00,131.033,131.033,131.031,131.031,42400000.0
2005-06-24 04:47:00,131.038,131.038,131.029,131.038,106900001.0
2005-06-24 04:48:00,131.035,131.035,131.03,131.03,28000000.0
2005-06-24 04:49:00,131.04,131.04,131.035,131.04,74000000.0
2005-06-24 04:50:00,131.035,131.035,131.035,131.035,59900002.0
2005-06-24 04:51:00,131.04,131.048,131.04,131.048,39200000.0
2005-06-24 04:52:00,131.052,131.055,131.042,131.042,43600000.0
2005-06-24 04:53:00,131.04,131.04,131.04,131.04,28000000.0
2005-06-24 04:54:00,131.043,131.045,131.03,131.03,75999998.0
2005-06-24 04:55:00,131.03,131.044,131.03,131.044,116800002.0
2005-06-24 04:56:00,131.045,131.045,131.025,131.026,96800002.0
2005-06-24 04:57:00,131.024,131.045,131.024,131.045,80900002.0
2005-06-24 04:58:00,131.049,131.053,131.045,131.049,112499999.0
2005-06-24 04:59:00,131.051,131.064,131.045,131.059,90400000.0
2005-06-24 05:00:00,131.06,131.065,131.053,131.057,85299999.0
2005-06-24 05:01:00,131.062,131.068,131.053,131.06,54200000.0
2005-06-24 05:02:00,131.06,131.06,131.04,131.045,119899997.0
2005-06-24 05:03:00,131.058,131.065,131.051,131.057,52000000.0
2005-06-24 05:04:00,131.055,131.061,131.055,131.06,120800002.0
2005-06-24 05:05:00,131.05,131.06,131.045,131.06,109100000.0
2005-06-24 05:06:00,131.056,131.059,131.051,131.051,114499998.0
2005-06-24 05:07:00,131.058,131.058,131.048,131.048,138799997.0
2005-06-24 05:08:00,131.037,131.049,131.037,131.048,23299999.0
2005-06-24 05:09:00,131.052,131.052,131.035,131.051,46000001.0
2005-06-24 05:10:00,131.05,131.05,131.045,131.048,153400002.0
2005-06-24 05:11:00,131.063,131.063,131.044,131.057,53099999.0
2005-06-24 05:12:00,131.035,131.04,131.0,131.0,32200000.0
2005-06-24 05:13:00,131.058,131.059,131.052,131.052,111900001.0
2005-06-24 05:14:00,131.052,131.052,131.04,131.047,80799998.0
2005-06-24 05:15:00,131.023,131.033,130.998,131.025,188100004.0
2005-06-24 05:16:00,131.053,131.061,131.048,131.056,124300001.0
2005-06-24 05:17:00,131.047,131.062,131.046,131.046,75200000.0
2005-06-24 05:18:00,131.052,131.06,131.05,131.05,75900002.0
2005-06-24 05:19:00,131.05,131.05,131.05,131.05,14400000.0
2005-06-24 05:20:00,131.052,131.052,131.036,131.046,30200000.0
2005-06-24 05:21:00,131.052,131.068,131.052,131.052,161200001.0
2005-06-24 05:22:00,131.06,131.064,131.054,131.055,92000001.0
2005-06-24 05:23:00,131.042,131.061,131.042,131.061,83299999.0
2005-06-24 05:24:00,131.06,131.06,131.045,131.054,46300000.0
2005-06-24 05:25:00,131.048,131.048,131.045,131.045,13600000.0
2005-06-24 05:26:00,131.047,131.047,131.039,131.044,70299999.0
2005-06-24 05:27:00,131.05,131.05,131.045,131.045,78600003.0
2005-06-24 05:28:00,131.043,131.048,131.036,131.048,52800000.0
2005-06-24 05:29:00,131.046,131.053,131.032,131.053,57799999.0
2005-06-24 05:30:00,131.049,131.049,131.04,131.049,72300000.0
2005-06-24 05:31:00,131.047,131.055,131.044,131.055,67899999.0
2005-06-24 05:32:00,131.013,131.04,131.005,131.018,138699999.0
2005-06-24 05:33:00,131.052,131.052,131.04,131.052,25600000.0
2005-06-24 05:34:00,131.043,131.044,131.043,131.044,19200000.0
2005-06-24 05:35:00,131.008,131.055,131.0,131.055,78899999.0
2005-06-24 05:36:00,131.035,131.045,131.035,131.045,16000000.0
2005-06-24 05:37:00,131.037,131.056,131.037,131.05,73999999.0
2005-06-24 05:38:00,131.053,131.08,131.051,131.08,85100000.0
2005-06-24 05:39:00,131.084,131.086,131.084,131.086,38300000.0
2005-06-24 05:40:00,131.1,131.105,131.091,131.097,163200002.0
2005-06-24 05:41:00,131.102,131.102,131.089,131.089,63999999.0
2005-06-24 05:42:00,131.087,131.104,131.087,131.094,37500000.0
2005-06-24 05:43:00,131.09,131.09,131.06,131.06,70299996.0
2005-06-24 05:44:00,131.055,131.065,131.055,131.06,70700000.0
2005-06-24 05:45:00,131.06,131.062,131.049,131.061,149300001.0
2005-06-24 05:46:00,131.047,131.047,131.037,131.037,46400001.0
2005-06-24 05:47:00,131.035,131.043,131.035,131.035,39500000.0
2005-06-24 05:48:00,131.031,131.031,131.024,131.024,43900000.0
2005-06-24 05:49:00,131.017,131.032,131.014,131.026,121999999.0
2005-06-24 05:50:00,131.028,131.028,131.022,131.023,48499998.0
2005-06-24 05:51:00,131.019,131.027,131.019,131.027,46399999.0
2005-06-24 05:52:00,131.022,131.026,131.015,131.024,109099999.0
2005-06-24 05:53:00,131.025,131.025,131.014,131.023,119200001.0
2005-06-24 05:54:00,131.0,131.024,130.993,131.01,51100000.0
2005-06-24 05:55:00,131.03,131.038,131.022,131.022,39200000.0
2005-06-24 05:56:00,131.032,131.045,131.032,131.04,108300000.0
2005-06-24 05:57:00,131.038,131.038,131.028,131.028,60299998.0
2005-06-24 05:58:00,131.031,131.044,131.025,131.04,89700002.0
2005-06-24 05:59:00,131.036,131.04,131.025,131.032,233200006.0
2005-06-24 06:00:00,131.025,131.04,131.017,131.024,63700000.0
2005-06-24 06:01:00,131.016,131.025,131.016,131.025,32800000.0
2005-06-24 06:02:00,131.028,131.028,131.024,131.028,57399999.0
2005-06-24 06:03:00,131.035,131.046,131.035,131.035,116800000.0
2005-06-24 06:04:00,131.047,131.057,131.044,131.056,86400002.0
2005-06-24 06:05:00,131.077,131.077,131.045,131.047,39300001.0
2005-06-24 06:06:00,130.997,130.997,130.798,130.8,111499999.0
2005-06-24 06:07:00,130.811,130.897,130.811,130.893,98899999.0
2005-06-24 06:08:00,130.908,130.922,130.904,130.913,94800002.0
2005-06-24 06:09:00,130.909,130.91,130.868,130.896,135599998.0
2005-06-24 06:10:00,130.878,130.931,130.874,130.926,93000000.0
2005-06-24 06:11:00,130.933,130.939,130.916,130.927,94300001.0
2005-06-24 06:12:00,130.942,130.979,130.942,130.979,64000000.0
2005-06-24 06:13:00,131.002,131.06,130.999,131.06,90900000.0
2005-06-24 06:14:00,131.018,131.021,130.991,130.991,95900001.0
2005-06-24 06:15:00,131.006,131.012,131.002,131.002,31600000.0
2005-06-24 06:16:00,131.008,131.025,130.999,131.016,104500001.0
2005-06-24 06:17:00,131.003,131.016,130.987,131.016,65900000.0
2005-06-24 06:18:00,130.989,130.989,130.945,130.949,45600000.0
2005-06-24 06:19:00,130.94,130.94,130.907,130.909,119900001.0
2005-06-24 06:20:00,130.93,130.943,130.917,130.94,132199998.0
2005-06-24 06:21:00,130.95,130.969,130.95,130.955,62100000.0
2005-06-24 06:22:00,130.942,130.965,130.94,130.965,50299999.0
2005-06-24 06:23:00,130.973,130.974,130.956,130.968,155900002.0
2005-06-24 06:24:00,130.966,130.966,130.952,130.955,131000000.0
2005-06-24 06:25:00,130.96,130.985,130.944,130.985,119700000.0
2005-06-24 06:26:00,130.976,131.013,130.971,131.013,55800000.0
2005-06-24 06:27:00,131.03,131.03,130.988,130.998,128099999.0
2005-06-24 06:28:00,131.005,131.005,130.987,130.996,101300000.0
2005-06-24 06:29:00,131.032,131.09,131.032,131.09,86300000.0
2005-06-24 06:30:00,131.094,131.115,131.078,131.1,131099998.0
2005-06-24 06:31:00,131.095,131.095,131.058,131.091,39700000.0
2005-06-24 06:32:00,131.111,131.118,131.091,131.103,117599998.0
2005-06-24 06:33:00,131.112,131.115,131.101,131.105,109000000.0
2005-06-24 06:34:00,131.103,131.116,131.1,131.101,82300000.0
2005-06-24 06:35:00,131.097,131.139,131.095,131.139,81500000.0
2005-06-24 06:36:00,131.145,131.145,131.122,131.137,91500000.0
2005-06-24 06:37:00,131.12,131.128,131.113,131.115,53899999.0
2005-06-24 06:38:00,131.108,131.14,131.1,131.138,71400000.0
2005-06-24 06:39:00,131.143,131.143,131.132,131.132,14400000.0
2005-06-24 06:40:00,131.111,131.116,131.081,131.081,146999998.0
2005-06-24 06:41:00,131.077,131.085,131.065,131.065,91600001.0
2005-06-24 06:42:00,131.072,131.088,131.072,131.08,79300000.0
2005-06-24 06:43:00,131.088,131.145,131.083,131.137,71099999.0
2005-06-24 06:44:00,131.14,131.14,131.119,131.123,162700002.0
2005-06-24 06:45:00,131.138,131.147,131.138,131.139,107100000.0
2005-06-24 06:46:00,131.146,131.191,131.146,131.18,51700000.0
2005-06-24 06:47:00,131.172,131.186,131.164,131.165,193399999.0
2005-06-24 06:48:00,131.165,131.165,131.115,131.115,62600000.0
2005-06-24 06:49:00,131.107,131.127,131.104,131.127,104499999.0
2005-06-24 06:50:00,131.136,131.152,131.132,131.138,95199998.0
2005-06-24 06:51:00,131.135,131.158,131.135,131.142,100599999.0
2005-06-24 06:52:00,131.133,131.149,131.132,131.132,139500001.0
2005-06-24 06:53:00,131.122,131.132,131.11,131.122,96900002.0
2005-06-24 06:54:00,131.11,131.11,131.095,131.103,101499999.0
2005-06-24 06:55:00,131.108,131.13,131.108,131.119,126800002.0
2005-06-24 06:56:00,131.121,131.121,131.101,131.102,173099998.0
2005-06-24 06:57:00,131.105,131.11,131.085,131.085,65999999.0
2005-06-24 06:58:00,131.082,131.094,131.082,131.094,48100000.0
2005-06-24 06:59:00,131.092,131.092,131.064,131.064,110899997.0
2005-06-24 07:00:00,131.061,131.061,131.038,131.05,153900003.0
2005-06-24 07:01:00,131.061,131.111,131.061,131.103,81900000.0
2005-06-24 07:02:00,131.102,131.115,131.096,131.105,71900000.0
2005-06-24 07:03:00,131.096,131.114,131.096,131.108,70799999.0
2005-06-24 07:04:00,131.109,131.12,131.104,131.12,97200000.0
2005-06-24 07:05:00,131.12,131.141,131.117,131.129,142399999.0
2005-06-24 07:06:00,131.133,131.154,131.133,131.154,98399999.0
2005-06-24 07:07:00,131.157,131.162,131.157,131.159,52000000.0
2005-06-24 07:08:00,131.148,131.155,131.137,131.142,93899999.0
2005-06-24 07:09:00,131.149,131.169,131.149,131.163,112000000.0
2005-06-24 07:10:00,131.16,131.175,131.153,131.153,53600001.0
2005-06-24 07:11:00,131.155,131.177,131.154,131.177,175600001.0
2005-06-24 07:12:00,131.175,131.175,131.166,131.17,105400000.0
2005-06-24 07:13:00,131.162,131.165,131.155,131.155,87800003.0
2005-06-24 07:14:00,131.147,131.154,131.142,131.15,71900000.0
2005-06-24 07:15:00,131.142,131.15,131.135,131.135,63700000.0
2005-06-24 07:16:00,131.13,131.137,131.124,131.13,171000003.0
2005-06-24 07:17:00,131.125,131.132,131.116,131.132,103500000.0
2005-06-24 07:18:00,131.128,131.138,131.128,131.138,66900000.0
2005-06-24 07:19:00,131.133,131.133,131.133,131.133,68900002.0
2005-06-24 07:20:00,131.127,131.148,131.127,131.146,120000000.0
2005-06-24 07:21:00,131.142,131.142,131.129,131.132,69999998.0
2005-06-24 07:22:00,131.136,131.136,131.125,131.125,57600000.0
2005-06-24 07:23:00,131.14,131.14,131.13,131.14,103900000.0
2005-06-24 07:24:00,131.136,131.146,131.13,131.135,135499999.0
2005-06-24 07:25:00,131.125,131.125,131.109,131.109,115500000.0
2005-06-24 07:26:00,131.103,131.103,131.09,131.092,53500000.0
2005-06-24 07:27:00,131.078,131.078,131.053,131.057,53100001.0
2005-06-24 07:28:00,131.078,131.078,131.071,131.071,93500000.0
2005-06-24 07:29:00,131.063,131.104,131.063,131.101,83500002.0
2005-06-24 07:30:00,131.098,131.105,131.092,131.097,45700000.0
2005-06-24 07:31:00,131.098,131.099,131.093,131.099,90399998.0
2005-06-24 07:32:00,131.095,131.101,131.084,131.101,95099999.0
2005-06-24 07:33:00,131.1,131.103,131.091,131.092,96700000.0
2005-06-24 07:34:00,131.095,131.095,131.085,131.095,64599999.0
2005-06-24 07:35:00,131.07,131.081,131.047,131.07,77500000.0
2005-06-24 07:36:00,131.09,131.09,131.085,131.085,20000000.0
2005-06-24 07:37:00,131.088,131.095,131.087,131.087,102500001.0
2005-06-24 07:38:00,131.088,131.092,131.081,131.09,91799999.0
2005-06-24 07:39:00,131.082,131.099,131.082,131.09,92400001.0
2005-06-24 07:40:00,131.096,131.111,131.096,131.109,78600000.0
2005-06-24 07:41:00,131.109,131.135,131.109,131.135,95899998.0
2005-06-24 07:42:00,131.138,131.142,131.116,131.116,97499999.0
2005-06-24 07:43:00,131.111,131.139,131.111,131.139,92199999.0
2005-06-24 07:44:00,131.148,131.148,131.135,131.148,52399999.0
2005-06-24 07:45:00,131.144,131.156,131.139,131.155,124300000.0
2005-06-24 07:46:00,131.14,131.152,131.14,131.142,119500000.0
2005-06-24 07:47:00,131.137,131.147,131.134,131.146,74400000.0
2005-06-24 07:48:00,131.138,131.158,131.133,131.149,84499999.0
2005-06-24 07:49:00,131.153,131.158,131.153,131.158,72299999.0
2005-06-24 07:50:00,131.162,131.162,131.137,131.139,83899999.0
2005-06-24 07:51:00,131.128,131.128,131.113,131.113,28500000.0
2005-06-24 07:52:00,131.111,131.121,131.111,131.114,32500000.0
2005-06-24 07:53:00,131.106,131.111,131.1,131.107,82999999.0
2005-06-24 07:54:00,131.084,131.084,131.078,131.078,24000000.0
2005-06-24 07:55:00,131.065,131.065,131.058,131.065,56600000.0
2005-06-24 07:56:00,131.062,131.062,131.044,131.044,28200000.0
2005-06-24 07:57:00,131.063,131.102,131.063,131.083,76000001.0
2005-06-24 07:58:00,131.093,131.095,131.084,131.089,84200000.0
2005-06-24 07:59:00,131.087,131.099,131.08,131.081,33100000.0
2005-06-24 08:00:00,131.062,131.062,131.047,131.058,76799999.0
2005-06-24 08:01:00,131.066,131.066,131.054,131.065,127799998.0
2005-06-24 08:02:00,131.056,131.064,131.05,131.053,77500000.0
2005-06-24 08:03:00,131.038,131.056,131.038,131.056,88600001.0
2005-06-24 08:04:00,131.065,131.071,131.05,131.05,92800000.0
2005-06-24 08:05:00,131.068,131.068,131.057,131.064,68600001.0
2005-06-24 08:06:00,131.067,131.095,131.058,131.095,135199998.0
2005-06-24 08:07:00,131.096,131.096,131.077,131.085,65899999.0
2005-06-24 08:08:00,131.087,131.088,131.08,131.088,63900001.0
2005-06-24 08:09:00,131.088,131.088,131.074,131.074,47600000.0
2005-06-24 08:10:00,131.093,131.094,131.081,131.09,145000002.0
2005-06-24 08:11:00,131.113,131.12,131.112,131.12,120600002.0
2005-06-24 08:12:00,131.125,131.143,131.125,131.14,119400003.0
2005-06-24 08:13:00,131.146,131.153,131.134,131.153,109199999.0
2005-06-24 08:14:00,131.16,131.165,131.144,131.145,141800001.0
2005-06-24 08:15:00,131.153,131.193,131.145,131.193,137399999.0
2005-06-24 08:16:00,131.207,131.228,131.207,131.228,42900000.0
2005-06-24 08:17:00,131.228,131.235,131.22,131.22,92700001.0
2005-06-24 08:18:00,131.199,131.212,131.199,131.204,55699998.0
2005-06-24 08:19:00,131.222,131.237,131.222,131.23,63200000.0
2005-06-24 08:20:00,131.232,131.232,131.214,131.219,108599998.0
2005-06-24 08:21:00,131.235,131.245,131.223,131.223,213500000.0
2005-06-24 08:22:00,131.238,131.238,131.229,131.229,71400002.0
2005-06-24 08:23:00,131.22,131.227,131.215,131.215,163699997.0
2005-06-24 08:24:00,131.205,131.205,131.183,131.195,129500000.0
2005-06-24 08:25:00,131.175,131.191,131.158,131.158,117299997.0
2005-06-24 08:26:00,131.171,131.171,131.148,131.148,69500000.0
2005-06-24 08:27:00,131.144,131.173,131.144,131.161,54200000.0
2005-06-24 08:28:00,131.164,131.164,131.136,131.138,105599999.0
2005-06-24 08:29:00,131.138,131.155,131.124,131.153,79399998.0
2005-06-24 08:30:00,131.149,131.149,131.121,131.124,84399998.0
2005-06-24 08:31:00,131.136,131.136,131.117,131.117,36500000.0
2005-06-24 08:32:00,131.112,131.118,131.112,131.118,17600000.0
2005-06-24 08:33:00,131.118,131.118,131.107,131.11,105900000.0
2005-06-24 08:34:00,131.105,131.115,131.105,131.108,171600004.0
2005-06-24 08:35:00,131.1,131.108,131.094,131.094,92100001.0
2005-06-24 08:36:00,131.101,131.108,131.101,131.107,83200000.0
2005-06-24 08:37:00,131.111,131.111,131.089,131.099,150000001.0
2005-06-24 08:38:00,131.091,131.097,131.089,131.097,105199998.0
2005-06-24 08:39:00,131.104,131.119,131.104,131.11,69500000.0
2005-06-24 08:40:00,131.098,131.11,131.095,131.11,58500001.0
2005-06-24 08:41:00,131.112,131.127,131.106,131.106,101700000.0
2005-06-24 08:42:00,131.11,131.115,131.101,131.108,88100000.0
2005-06-24 08:43:00,131.108,131.134,131.108,131.131,50000000.0
2005-06-24 08:44:00,131.134,131.144,131.132,131.144,123999999.0
2005-06-24 08:45:00,131.141,131.141,131.125,131.125,48800000.0
2005-06-24 08:46:00,131.114,131.114,131.095,131.095,109200001.0
2005-06-24 08:47:00,131.097,131.21,131.094,131.21,77500000.0
2005-06-24 08:48:00,131.203,131.204,131.178,131.204,152100000.0
2005-06-24 08:49:00,131.191,131.24,131.191,131.24,66899999.0
2005-06-24 08:50:00,131.248,131.251,131.242,131.242,41400000.0
2005-06-24 08:51:00,131.231,131.231,131.208,131.222,82500000.0
2005-06-24 08:52:00,131.233,131.243,131.233,131.234,76400001.0
2005-06-24 08:53:00,131.23,131.235,131.226,131.23,82200002.0
2005-06-24 08:54:00,131.237,131.255,131.237,131.244,39900000.0
2005-06-24 08:55:00,131.25,131.256,131.25,131.256,63000001.0
2005-06-24 08:56:00,131.249,131.249,131.234,131.245,114299999.0
2005-06-24 08:57:00,131.245,131.254,131.233,131.233,177299997.0
2005-06-24 08:58:00,131.233,131.238,131.227,131.227,91700000.0
2005-06-24 08:59:00,131.229,131.244,131.229,131.239,88700001.0
2005-06-24 09:00:00,131.228,131.242,131.222,131.238,66800000.0
2005-06-24 09:01:00,131.243,131.264,131.243,131.259,58100000.0
2005-06-24 09:02:00,131.267,131.274,131.249,131.25,30600000.0
2005-06-24 09:03:00,131.253,131.273,131.253,131.257,69299998.0
2005-06-24 09:04:00,131.264,131.276,131.253,131.253,100399998.0
2005-06-24 09:05:00,131.268,131.282,131.261,131.28,68300001.0
2005-06-24 09:06:00,131.28,131.282,131.27,131.281,79400002.0
2005-06-24 09:07:00,131.285,131.308,131.284,131.304,64000000.0
2005-06-24 09:08:00,131.303,131.307,131.295,131.295,39700000.0
2005-06-24 09:09:00,131.287,131.287,131.262,131.269,53600000.0
2005-06-24 09:10:00,131.25,131.272,131.249,131.272,117900000.0
2005-06-24 09:11:00,131.28,131.289,131.262,131.289,110399998.0
2005-06-24 09:12:00,131.292,131.315,131.292,131.315,74299999.0
2005-06-24 09:13:00,131.31,131.31,131.284,131.289,51200000.0
2005-06-24 09:14:00,131.292,131.303,131.291,131.298,117699999.0
2005-06-24 09:15:00,131.289,131.305,131.283,131.305,128699998.0
2005-06-24 09:16:00,131.315,131.334,131.308,131.334,128200002.0
2005-06-24 09:17:00,131.33,131.338,131.315,131.338,62400000.0
2005-06-24 09:18:00,131.337,131.347,131.337,131.346,113599997.0
2005-06-24 09:19:00,131.333,131.347,131.33,131.335,186600003.0
2005-06-24 09:20:00,131.347,131.382,131.347,131.361,33200000.0
2005-06-24 09:21:00,131.364,131.372,131.364,131.367,41799999.0
2005-06-24 09:22:00,131.368,131.369,131.36,131.369,101400000.0
2005-06-24 09:23:00,131.372,131.377,131.362,131.362,58100000.0
2005-06-24 09:24:00,131.356,131.364,131.35,131.35,81800001.0
2005-06-24 09:25:00,131.35,131.365,131.348,131.348,40800000.0
2005-06-24 09:26:00,131.342,131.346,131.329,131.33,140800001.0
2005-06-24 09:27:00,131.336,131.356,131.326,131.356,131999998.0
2005-06-24 09:28:00,131.354,131.367,131.353,131.367,31100000.0
2005-06-24 09:29:00,131.373,131.388,131.371,131.376,57700000.0
2005-06-24 09:30:00,131.384,131.393,131.384,131.384,57600000.0
2005-06-24 09:31:00,131.387,131.408,131.387,131.403,59899999.0
2005-06-24 09:32:00,131.402,131.416,131.402,131.414,116100002.0
2005-06-24 09:33:00,131.428,131.462,131.421,131.462,68000001.0
2005-06-24 09:34:00,131.475,131.5,131.47,131.474,98999998.0
2005-06-24 09:35:00,131.487,131.527,131.487,131.511,190699996.0
2005-06-24 09:36:00,131.511,131.511,131.489,131.49,183600003.0
2005-06-24 09:37:00,131.481,131.49,131.474,131.478,174499998.0
2005-06-24 09:38:00,131.487,131.501,131.487,131.494,53100001.0
2005-06-24 09:39:00,131.483,131.498,131.483,131.49,59200001.0
2005-06-24 09:40:00,131.491,131.491,131.458,131.458,97500000.0
2005-06-24 09:41:00,131.467,131.486,131.467,131.477,95900001.0
2005-06-24 09:42:00,131.477,131.482,131.465,131.482,75300002.0
2005-06-24 09:43:00,131.468,131.479,131.467,131.467,64799999.0
2005-06-24 09:44:00,131.466,131.488,131.466,131.476,64300000.0
2005-06-24 09:45:00,131.478,131.486,131.476,131.486,85200001.0
2005-06-24 09:46:00,131.485,131.49,131.482,131.488,103900000.0
2005-06-24 09:47:00,131.5,131.521,131.5,131.518,115599999.0
2005-06-24 09:48:00,131.518,131.544,131.515,131.528,82300001.0
2005-06-24 09:49:00,131.534,131.547,131.534,131.535,167699999.0
2005-06-24 09:50:00,131.535,131.564,131.531,131.564,104400001.0
2005-06-24 09:51:00,131.604,131.713,131.604,131.712,129400005.0
2005-06-24 09:52:00,131.719,131.719,131.657,131.657,50200000.0
2005-06-24 09:53:00,131.653,131.657,131.65,131.656,61799999.0
2005-06-24 09:54:00,131.657,131.671,131.654,131.654,85500000.0
2005-06-24 09:55:00,131.652,131.652,131.631,131.645,194199998.0
2005-06-24 09:56:00,131.639,131.655,131.632,131.65,94100000.0
2005-06-24 09:57:00,131.65,131.673,131.65,131.668,108800001.0
2005-06-24 09:58:00,131.651,131.654,131.628,131.639,108400001.0
2005-06-24 09:59:00,131.645,131.65,131.633,131.645,111500000.0
2005-06-24 10:00:00,131.653,131.687,131.642,131.687,129200002.0
2005-06-24 10:01:00,131.698,131.729,131.698,131.726,82000002.0
2005-06-24 10:02:00,131.714,131.721,131.704,131.721,79900000.0
2005-06-24 10:03:00,131.723,131.75,131.715,131.75,51100000.0
2005-06-24 10:04:00,131.754,131.814,131.751,131.814,97899999.0
2005-06-24 10:05:00,131.826,131.835,131.826,131.832,54400000.0
2005-06-24 10:06:00,131.825,131.837,131.825,131.832,99900002.0
2005-06-24 10:07:00,131.825,131.825,131.815,131.815,83700001.0
2005-06-24 10:08:00,131.82,131.82,131.81,131.82,79200000.0
2005-06-24 10:09:00,131.822,131.822,131.807,131.817,104700002.0
2005-06-24 10:10:00,131.827,131.827,131.809,131.811,82700001.0
2005-06-24 10:11:00,131.813,131.83,131.792,131.792,86100000.0
2005-06-24 10:12:00,131.79,131.801,131.788,131.791,110800001.0
2005-06-24 10:13:00,131.785,131.796,131.779,131.795,84200000.0
2005-06-24 10:14:00,131.788,131.807,131.781,131.802,77400000.0
2005-06-24 10:15:00,131.793,131.8,131.777,131.8,118200002.0
2005-06-24 10:16:00,131.806,131.818,131.799,131.802,99400003.0
2005-06-24 10:17:00,131.793,131.843,131.793,131.841,113400001.0
2005-06-24 10:18:00,131.83,131.83,131.805,131.805,57100000.0
2005-06-24 10:19:00,131.81,131.837,131.81,131.835,48900000.0
2005-06-24 10:20:00,131.836,131.925,131.836,131.925,139300000.0
2005-06-24 10:21:00,131.955,131.996,131.955,131.974,60799999.0
2005-06-24 10:22:00,131.965,131.966,131.944,131.948,155599997.0
2005-06-24 10:23:00,131.946,131.951,131.939,131.951,45499999.0
2005-06-24 10:24:00,131.953,131.955,131.921,131.921,85100000.0
2005-06-24 10:25:00,131.925,131.969,131.925,131.948,210200000.0
2005-06-24 10:26:00,131.931,131.931,131.898,131.919,133700003.0
2005-06-24 10:27:00,131.936,131.936,131.871,131.871,71400001.0
2005-06-24 10:28:00,131.842,131.862,131.842,131.862,54300000.0
2005-06-24 10:29:00,131.866,131.866,131.843,131.85,140899999.0
2005-06-24 10:30:00,131.847,131.847,131.833,131.84,79800001.0
2005-06-24 10:31:00,131.838,131.838,131.826,131.837,127500000.0
2005-06-24 10:32:00,131.833,131.853,131.833,131.846,85599998.0
2005-06-24 10:33:00,131.834,131.842,131.824,131.842,83700000.0
2005-06-24 10:34:00,131.836,131.847,131.831,131.831,136600000.0
2005-06-24 10:35:00,131.823,131.823,131.809,131.817,83900000.0
2005-06-24 10:36:00,131.812,131.819,131.789,131.797,140699999.0
2005-06-24 10:37:00,131.798,131.802,131.788,131.802,108399999.0
2005-06-24 10:38:00,131.803,131.803,131.793,131.796,115099998.0
2005-06-24 10:39:00,131.79,131.79,131.779,131.782,41200000.0
2005-06-24 10:40:00,131.775,131.78,131.763,131.763,89100001.0
2005-06-24 10:41:00,131.759,131.778,131.745,131.745,114200001.0
2005-06-24 10:42:00,131.722,131.722,131.709,131.709,31800000.0
2005-06-24 10:43:00,131.712,131.732,131.708,131.73,149900002.0
2005-06-24 10:44:00,131.731,131.731,131.699,131.702,130100002.0
2005-06-24 10:45:00,131.703,131.723,131.696,131.708,76300000.0
2005-06-24 10:46:00,131.715,131.744,131.715,131.74,169700000.0
2005-06-24 10:47:00,131.735,131.746,131.728,131.746,52199999.0
2005-06-24 10:48:00,131.75,131.752,131.747,131.751,87300000.0
2005-06-24 10:49:00,131.747,131.766,131.747,131.76,57099999.0
2005-06-24 10:50:00,131.758,131.758,131.74,131.748,184600001.0
2005-06-24 10:51:00,131.753,131.753,131.739,131.746,179000000.0
2005-06-24 10:52:00,131.742,131.753,131.742,131.742,114800001.0
2005-06-24 10:53:00,131.749,131.751,131.738,131.747,86600000.0
2005-06-24 10:54:00,131.746,131.751,131.735,131.737,154599999.0
2005-06-24 10:55:00,131.733,131.733,131.697,131.697,95600001.0
2005-06-24 10:56:00,131.703,131.713,131.701,131.704,53900000.0
2005-06-24 10:57:00,131.697,131.698,131.686,131.698,80900000.0
2005-06-24 10:58:00,131.698,131.699,131.69,131.69,40500002.0
2005-06-24 10:59:00,131.695,131.697,131.684,131.69,47100000.0
2005-06-24 11:00:00,131.7,131.7,131.68,131.684,72999999.0
2005-06-24 11:01:00,131.684,131.705,131.684,131.705,141099999.0
2005-06-24 11:02:00,131.702,131.702,131.694,131.697,146600002.0
2005-06-24 11:03:00,131.702,131.702,131.691,131.693,174999999.0
2005-06-24 11:04:00,131.695,131.705,131.688,131.688,141300002.0
2005-06-24 11:05:00,131.699,131.707,131.692,131.707,56900000.0
2005-06-24 11:06:00,131.708,131.716,131.702,131.716,85100000.0
2005-06-24 11:07:00,131.71,131.713,131.71,131.71,58300000.0
2005-06-24 11:08:00,131.71,131.71,131.7,131.702,109000001.0
2005-06-24 11:09:00,131.713,131.726,131.712,131.726,58400000.0
2005-06-24 11:10:00,131.725,131.735,131.725,131.735,44499999.0
2005-06-24 11:11:00,131.738,131.757,131.733,131.744,153199998.0
2005-06-24 11:12:00,131.743,131.746,131.726,131.746,77200000.0
2005-06-24 11:13:00,131.746,131.759,131.743,131.743,76700001.0
2005-06-24 11:14:00,131.724,131.724,131.687,131.692,103900002.0
2005-06-24 11:15:00,131.675,131.684,131.665,131.684,169000001.0
2005-06-24 11:16:00,131.682,131.689,131.672,131.672,134800000.0
2005-06-24 11:17:00,131.678,131.689,131.673,131.688,103199999.0
2005-06-24 11:18:00,131.691,131.692,131.673,131.673,72800000.0
2005-06-24 11:19:00,131.677,131.683,131.67,131.681,162299999.0
2005-06-24 11:20:00,131.677,131.691,131.677,131.684,149200003.0
2005-06-24 11:21:00,131.692,131.7,131.688,131.688,77899998.0
2005-06-24 11:22:00,131.687,131.693,131.686,131.689,28700000.0
2005-06-24 11:23:00,131.685,131.699,131.68,131.698,113200001.0
2005-06-24 11:24:00,131.702,131.745,131.696,131.745,84700002.0
2005-06-24 11:25:00,131.766,131.771,131.752,131.752,167199996.0
2005-06-24 11:26:00,131.746,131.759,131.746,131.752,96599998.0
2005-06-24 11:27:00,131.753,131.766,131.753,131.76,178400002.0
2005-06-24 11:28:00,131.762,131.773,131.757,131.765,99200001.0
2005-06-24 11:29:00,131.779,131.781,131.773,131.775,99299998.0
2005-06-24 11:30:00,131.775,131.779,131.76,131.76,58000000.0
2005-06-24 11:31:00,131.75,131.764,131.75,131.759,129499999.0
2005-06-24 11:32:00,131.753,131.763,131.737,131.763,95399999.0
2005-06-24 11:33:00,131.771,131.782,131.76,131.782,66800000.0
2005-06-24 11:34:00,131.793,131.793,131.769,131.769,56200000.0
2005-06-24 11:35:00,131.768,131.776,131.757,131.767,117899998.0
2005-06-24 11:36:00,131.787,131.788,131.775,131.788,81699999.0
2005-06-24 11:37:00,131.798,131.8,131.793,131.793,83099998.0
2005-06-24 11:38:00,131.794,131.802,131.791,131.799,48800000.0
2005-06-24 11:39:00,131.799,131.802,131.791,131.798,164400000.0
2005-06-24 11:40:00,131.786,131.791,131.778,131.79,46300000.0
2005-06-24 11:41:00,131.797,131.808,131.785,131.79,127099999.0
2005-06-24 11:42:00,131.788,131.791,131.786,131.789,145600003.0
2005-06-24 11:43:00,131.8,131.8,131.774,131.774,71700000.0
2005-06-24 11:44:00,131.783,131.783,131.764,131.777,87900002.0
2005-06-24 11:45:00,131.781,131.792,131.776,131.787,137300002.0
2005-06-24 11:46:00,131.785,131.79,131.777,131.777,59899999.0
2005-06-24 11:47:00,131.777,131.79,131.777,131.782,248000001.0
2005-06-24 11:48:00,131.792,131.804,131.788,131.8,81900000.0
2005-06-24 11:49:00,131.785,131.802,131.783,131.802,140499999.0
2005-06-24 11:50:00,131.793,131.794,131.781,131.79,93100000.0
2005-06-24 11:51:00,131.785,131.802,131.785,131.802,80700002.0
2005-06-24 11:52:00,131.791,131.804,131.791,131.792,91299998.0
2005-06-24 11:53:00,131.791,131.803,131.788,131.803,160300000.0
2005-06-24 11:54:00,131.803,131.803,131.79,131.797,80399999.0
2005-06-24 11:55:00,131.803,131.803,131.79,131.798,91200000.0
2005-06-24 11:56:00,131.812,131.812,131.79,131.795,70400000.0
2005-06-24 11:57:00,131.799,131.808,131.797,131.8,142700001.0
2005-06-24 11:58:00,131.798,131.802,131.793,131.793,39500000.0
2005-06-24 11:59:00,131.784,131.797,131.779,131.793,105399998.0
2005-06-24 12:00:00,131.787,131.791,131.78,131.788,95200001.0
2005-06-24 12:01:00,131.793,131.801,131.783,131.783,67800000.0
2005-06-24 12:02:00,131.784,131.802,131.784,131.802,95499998.0
2005-06-24 12:03:00,131.807,131.807,131.794,131.807,166299996.0
2005-06-24 12:04:00,131.818,131.818,131.801,131.801,107599998.0
2005-06-24 12:05:00,131.788,131.788,131.773,131.78,112700000.0
2005-06-24 12:06:00,131.779,131.783,131.768,131.772,115799998.0
2005-06-24 12:07:00,131.769,131.779,131.764,131.776,254999994.0
2005-06-24 12:08:00,131.78,131.78,131.765,131.765,67999999.0
2005-06-24 12:09:00,131.75,131.772,131.75,131.758,153700002.0
2005-06-24 12:10:00,131.76,131.76,131.734,131.734,100399997.0
2005-06-24 12:11:00,131.731,131.731,131.706,131.726,78000001.0
2005-06-24 12:12:00,131.729,131.75,131.727,131.748,244300001.0
2005-06-24 12:13:00,131.754,131.768,131.754,131.76,42400001.0
2005-06-24 12:14:00,131.766,131.799,131.766,131.773,130300000.0
2005-06-24 12:15:00,131.775,131.778,131.751,131.751,158599999.0
2005-06-24 12:16:00,131.748,131.748,131.737,131.737,38700000.0
2005-06-24 12:17:00,131.728,131.728,131.714,131.719,88599996.0
2005-06-24 12:18:00,131.707,131.711,131.692,131.711,68300000.0
2005-06-24 12:19:00,131.712,131.725,131.712,131.723,144400000.0
2005-06-24 12:20:00,131.722,131.732,131.72,131.727,118400002.0
2005-06-24 12:21:00,131.73,131.775,131.721,131.775,110999999.0
2005-06-24 12:22:00,131.776,131.787,131.764,131.787,101499998.0
2005-06-24 12:23:00,131.805,131.811,131.798,131.808,127900001.0
2005-06-24 12:24:00,131.812,131.82,131.794,131.808,188500003.0
2005-06-24 12:25:00,131.808,131.808,131.802,131.802,82300000.0
2005-06-24 12:26:00,131.783,131.783,131.725,131.729,40000000.0
2005-06-24 12:27:00,131.733,131.751,131.733,131.743,67399999.0
2005-06-24 12:28:00,131.738,131.746,131.73,131.746,67000000.0
2005-06-24 12:29:00,131.75,131.761,131.731,131.731,98600000.0
2005-06-24 12:30:00,131.725,131.738,131.717,131.719,89000001.0
2005-06-24 12:31:00,131.712,131.712,131.692,131.692,105000002.0
2005-06-24 12:32:00,131.695,131.695,131.683,131.683,81199999.0
2005-06-24 12:33:00,131.696,131.708,131.69,131.69,55400000.0
2005-06-24 12:34:00,131.691,131.699,131.691,131.699,61500000.0
2005-06-24 12:35:00,131.701,131.708,131.701,131.704,100600001.0
2005-06-24 12:36:00,131.705,131.705,131.695,131.7,65500000.0
2005-06-24 12:37:00,131.704,131.713,131.704,131.706,104700000.0
2005-06-24 12:38:00,131.711,131.735,131.711,131.723,61500000.0
2005-06-24 12:39:00,131.738,131.749,131.737,131.737,76100000.0
2005-06-24 12:40:00,131.728,131.754,131.715,131.754,87099999.0
2005-06-24 12:41:00,131.746,131.749,131.738,131.743,174199999.0
2005-06-24 12:42:00,131.737,131.74,131.727,131.727,46300000.0
2005-06-24 12:43:00,131.733,131.744,131.728,131.744,121599999.0
2005-06-24 12:44:00,131.737,131.738,131.726,131.733,68800001.0
2005-06-24 12:45:00,131.74,131.74,131.722,131.722,57100000.0
2005-06-24 12:46:00,131.732,131.732,131.693,131.7,83600001.0
2005-06-24 12:47:00,131.693,131.699,131.691,131.694,96599999.0
2005-06-24 12:48:00,131.704,131.712,131.69,131.712,80199998.0
2005-06-24 12:49:00,131.707,131.713,131.697,131.706,83500001.0
2005-06-24 12:50:00,131.705,131.705,131.69,131.698,93399999.0
2005-06-24 12:51:00,131.705,131.705,131.7,131.7,57000000.0
2005-06-24 12:52:00,131.7,131.7,131.695,131.695,47600001.0
2005-06-24 12:53:00,131.703,131.703,131.688,131.69,116200000.0
2005-06-24 12:54:00,131.68,131.695,131.68,131.69,54299999.0
2005-06-24 12:55:00,131.691,131.694,131.683,131.683,55200000.0
2005-06-24 12:56:00,131.673,131.678,131.662,131.662,84700001.0
2005-06-24 12:57:00,131.662,131.686,131.66,131.685,125100003.0
2005-06-24 12:58:00,131.689,131.689,131.677,131.677,126500000.0
2005-06-24 12:59:00,131.672,131.672,131.66,131.66,95000001.0
2005-06-24 13:00:00,131.666,131.678,131.666,131.677,78200000.0
2005-06-24 13:01:00,131.67,131.673,131.662,131.668,42200001.0
2005-06-24 13:02:00,131.664,131.686,131.664,131.685,109700000.0
2005-06-24 13:03:00,131.688,131.697,131.686,131.692,36800000.0
2005-06-24 13:04:00,131.694,131.728,131.694,131.728,73500001.0
2005-06-24 13:05:00,131.73,131.756,131.73,131.755,25800000.0
2005-06-24 13:06:00,131.77,131.815,131.77,131.81,59200001.0
2005-06-24 13:07:00,131.813,131.815,131.797,131.797,29900000.0
2005-06-24 13:08:00,131.797,131.815,131.797,131.815,22700000.0
2005-06-24 13:09:00,131.824,131.824,131.809,131.824,89199999.0
2005-06-24 13:10:00,131.825,131.863,131.825,131.86,66000000.0
2005-06-24 13:11:00,131.858,131.861,131.85,131.851,117400001.0
2005-06-24 13:12:00,131.845,131.846,131.844,131.844,22900000.0
2005-06-24 13:13:00,131.837,131.841,131.826,131.837,128600000.0
2005-06-24 13:14:00,131.834,131.834,131.813,131.82,44100000.0
2005-06-24 13:15:00,131.82,131.829,131.816,131.826,179299997.0
2005-06-24 13:16:00,131.818,131.857,131.81,131.857,69700001.0
2005-06-24 13:17:00,131.87,131.895,131.87,131.89,77399998.0
2005-06-24 13:18:00,131.892,131.892,131.873,131.888,79799999.0
2005-06-24 13:19:00,131.888,131.924,131.881,131.915,64000000.0
2005-06-24 13:20:00,131.916,131.923,131.911,131.915,135399999.0
2005-06-24 13:21:00,131.901,131.905,131.891,131.9,53400000.0
2005-06-24 13:22:00,131.886,131.886,131.871,131.886,88399998.0
2005-06-24 13:23:00,131.878,131.888,131.878,131.888,94200000.0
2005-06-24 13:24:00,131.892,131.895,131.883,131.895,104900001.0
2005-06-24 13:25:00,131.892,131.9,131.89,131.898,107000001.0
2005-06-24 13:26:00,131.902,131.916,131.888,131.889,69600000.0
2005-06-24 13:27:00,131.875,131.875,131.86,131.86,98400001.0
2005-06-24 13:28:00,131.857,131.894,131.857,131.886,133399999.0
2005-06-24 13:29:00,131.898,131.898,131.891,131.892,82000000.0
2005-06-24 13:30:00,131.895,131.896,131.884,131.884,61000000.0
2005-06-24 13:31:00,131.875,131.898,131.875,131.898,101500000.0
2005-06-24 13:32:00,131.895,131.917,131.895,131.91,70200002.0
2005-06-24 13:33:00,131.927,131.927,131.923,131.923,152300000.0
2005-06-24 13:34:00,131.913,131.921,131.902,131.908,73300001.0
2005-06-24 13:35:00,131.895,131.905,131.889,131.902,101500001.0
2005-06-24 13:36:00,131.907,131.914,131.904,131.906,116400001.0
2005-06-24 13:37:00,131.908,131.916,131.903,131.916,72300001.0
2005-06-24 13:38:00,131.915,131.923,131.906,131.923,64300000.0
2005-06-24 13:39:00,131.927,131.927,131.907,131.907,98700002.0
2005-06-24 13:40:00,131.908,131.926,131.908,131.915,17300000.0
2005-06-24 13:41:00,131.915,131.915,131.902,131.915,62400001.0
2005-06-24 13:42:00,131.923,131.952,131.923,131.952,77799999.0
2005-06-24 13:43:00,131.961,131.964,131.953,131.953,74800002.0
2005-06-24 13:44:00,131.948,131.981,131.945,131.981,53599999.0
2005-06-24 13:45:00,131.973,131.973,131.95,131.96,67999999.0
2005-06-24 13:46:00,131.967,132.005,131.965,132.005,54600000.0
2005-06-24 13:47:00,132.018,132.053,132.014,132.053,118900000.0
2005-06-24 13:48:00,132.072,132.072,132.035,132.036,196500004.0
2005-06-24 13:49:00,132.028,132.041,132.028,132.041,39699998.0
2005-06-24 13:50:00,132.025,132.025,131.999,131.999,85499999.0
2005-06-24 13:51:00,131.999,131.999,131.976,131.985,105699999.0
2005-06-24 13:52:00,131.982,131.984,131.965,131.965,113000003.0
2005-06-24 13:53:00,131.963,131.963,131.93,131.93,76700001.0
2005-06-24 13:54:00,131.904,131.904,131.882,131.887,78900000.0
2005-06-24 13:55:00,131.88,131.889,131.87,131.87,108200001.0
2005-06-24 13:56:00,131.859,131.863,131.858,131.861,53900000.0
2005-06-24 13:57:00,131.867,131.878,131.834,131.848,125399999.0
2005-06-24 13:58:00,131.854,131.867,131.854,131.856,127000003.0
2005-06-24 13:59:00,131.854,131.882,131.854,131.882,62300000.0
2005-06-24 14:00:00,131.894,131.898,131.886,131.893,110499998.0
2005-06-24 14:01:00,131.897,131.897,131.886,131.889,29299999.0
2005-06-24 14:02:00,131.878,131.898,131.878,131.898,154900002.0
2005-06-24 14:03:00,131.903,131.91,131.897,131.897,98699999.0
2005-06-24 14:04:00,131.898,131.903,131.895,131.903,115199998.0
2005-06-24 14:05:00,131.903,131.913,131.903,131.91,61600000.0
2005-06-24 14:06:00,131.898,131.898,131.887,131.887,65400000.0
2005-06-24 14:07:00,131.878,131.892,131.876,131.88,195200002.0
2005-06-24 14:08:00,131.88,131.896,131.866,131.866,141400001.0
2005-06-24 14:09:00,131.859,131.87,131.855,131.855,215900000.0
2005-06-24 14:10:00,131.865,131.887,131.863,131.863,134800001.0
2005-06-24 14:11:00,131.898,131.898,131.888,131.888,97600002.0
2005-06-24 14:12:00,131.898,131.9,131.872,131.872,91900000.0
2005-06-24 14:13:00,131.875,131.89,131.874,131.888,212000000.0
2005-06-24 14:14:00,131.893,131.893,131.88,131.888,122300002.0
2005-06-24 14:15:00,131.887,131.903,131.882,131.903,157100001.0
2005-06-24 14:16:00,131.906,131.912,131.906,131.91,64000000.0
2005-06-24 14:17:00,131.925,131.933,131.915,131.915,73800001.0
2005-06-24 14:18:00,131.91,131.919,131.888,131.89,108299999.0
2005-06-24 14:19:00,131.881,131.881,131.859,131.875,86999999.0
2005-06-24 14:20:00,131.888,131.888,131.871,131.878,59700000.0
2005-06-24 14:21:00,131.869,131.886,131.869,131.872,75999999.0
2005-06-24 14:22:00,131.884,131.901,131.883,131.885,99800001.0
2005-06-24 14:23:00,131.892,131.917,131.892,131.906,31800000.0
2005-06-24 14:24:00,131.918,131.927,131.911,131.919,93999999.0
2005-06-24 14:25:00,131.89,131.89,131.885,131.885,16400000.0
2005-06-24 14:26:00,131.885,131.895,131.885,131.895,52699999.0
2005-06-24 14:27:00,131.917,131.929,131.906,131.906,133799999.0
2005-06-24 14:28:00,131.886,131.886,131.838,131.865,39200000.0
2005-06-24 14:29:00,131.844,131.844,131.804,131.817,72100001.0
2005-06-24 14:30:00,131.783,131.873,131.758,131.865,114199998.0
2005-06-24 14:31:00,131.888,131.916,131.867,131.916,94099997.0
2005-06-24 14:32:00,131.937,131.958,131.933,131.945,149000003.0
2005-06-24 14:33:00,131.96,131.96,131.899,131.901,85599999.0
2005-06-24 14:34:00,131.907,131.919,131.887,131.887,95499999.0
2005-06-24 14:35:00,131.895,131.931,131.895,131.928,205800001.0
2005-06-24 14:36:00,131.945,131.949,131.916,131.92,120099998.0
2005-06-24 14:37:00,131.923,131.938,131.912,131.93,146599998.0
2005-06-24 14:38:00,131.932,131.942,131.93,131.934,199199996.0
2005-06-24 14:39:00,131.928,131.934,131.924,131.925,52000000.0
2005-06-24 14:40:00,131.915,131.915,131.901,131.91,43100000.0
2005-06-24 14:41:00,131.905,131.91,131.87,131.87,72999999.0
2005-06-24 14:42:00,131.86,131.872,131.844,131.844,93100003.0
2005-06-24 14:43:00,131.822,131.822,131.765,131.765,87700000.0
2005-06-24 14:44:00,131.777,131.795,131.757,131.795,102400001.0
2005-06-24 14:45:00,131.802,131.805,131.775,131.777,101299997.0
2005-06-24 14:46:00,131.768,131.788,131.768,131.788,87999999.0
2005-06-24 14:47:00,131.788,131.788,131.766,131.774,101500000.0
2005-06-24 14:48:00,131.786,131.8,131.785,131.791,118500000.0
2005-06-24 14:49:00,131.792,131.792,131.764,131.764,44000000.0
2005-06-24 14:50:00,131.762,131.77,131.742,131.77,93799999.0
2005-06-24 14:51:00,131.774,131.779,131.758,131.758,56700000.0
2005-06-24 14:52:00,131.751,131.753,131.745,131.75,96600000.0
2005-06-24 14:53:00,131.728,131.747,131.718,131.745,148300001.0
2005-06-24 14:54:00,131.745,131.795,131.743,131.795,94199999.0
2005-06-24 14:55:00,131.784,131.81,131.784,131.81,39400000.0
2005-06-24 14:56:00,131.818,131.867,131.818,131.841,155000002.0
2005-06-24 14:57:00,131.825,131.825,131.766,131.771,77899998.0
2005-06-24 14:58:00,131.771,131.771,131.752,131.758,105100000.0
2005-06-24 14:59:00,131.794,131.823,131.784,131.823,163000000.0
2005-06-24 15:00:00,131.845,131.861,131.845,131.851,75600002.0
2005-06-24 15:01:00,131.844,131.86,131.84,131.86,97300000.0
2005-06-24 15:02:00,131.868,131.918,131.868,131.917,131799998.0
2005-06-24 15:03:00,131.925,131.955,131.925,131.955,76500000.0
2005-06-24 15:04:00,131.958,131.997,131.951,131.997,45100000.0
2005-06-24 15:05:00,131.987,131.987,131.955,131.955,121899999.0
2005-06-24 15:06:00,131.959,131.97,131.958,131.965,99700002.0
2005-06-24 15:07:00,131.984,132.046,131.984,132.046,128399998.0
2005-06-24 15:08:00,132.048,132.063,132.048,132.058,52300000.0
2005-06-24 15:09:00,132.046,132.05,131.997,131.997,23500000.0
2005-06-24 15:10:00,131.986,132.005,131.986,131.993,151200000.0
2005-06-24 15:11:00,131.991,132.004,131.985,132.003,40900000.0
2005-06-24 15:12:00,132.005,132.006,131.986,132.005,125600001.0
2005-06-24 15:13:00,132.002,132.002,131.96,131.96,124600001.0
2005-06-24 15:14:00,131.954,131.954,131.908,131.908,115800002.0
2005-06-24 15:15:00,131.905,131.963,131.905,131.96,48800000.0
2005-06-24 15:16:00,131.956,131.974,131.944,131.974,68300000.0
2005-06-24 15:17:00,131.968,131.975,131.952,131.953,65700000.0
2005-06-24 15:18:00,131.944,131.951,131.944,131.951,18400000.0
2005-06-24 15:19:00,131.948,131.966,131.945,131.959,130500001.0
2005-06-24 15:20:00,131.955,131.955,131.92,131.92,190900000.0
2005-06-24 15:21:00,131.916,131.916,131.885,131.885,114500000.0
2005-06-24 15:22:00,131.881,131.891,131.881,131.891,2800000.0
2005-06-24 15:23:00,131.886,131.898,131.883,131.886,165899999.0
2005-06-24 15:24:00,131.883,131.9,131.877,131.9,43799999.0
2005-06-24 15:25:00,131.914,131.935,131.914,131.919,62600001.0
2005-06-24 15:26:00,131.921,131.921,131.898,131.904,91900001.0
2005-06-24 15:27:00,131.905,131.905,131.886,131.89,146299998.0
2005-06-24 15:28:00,131.903,131.906,131.892,131.906,118599999.0
2005-06-24 15:29:00,131.903,131.903,131.886,131.894,142699999.0
2005-06-24 15:30:00,131.886,131.891,131.875,131.886,83399998.0
2005-06-24 15:31:00,131.885,131.91,131.885,131.908,58799999.0
2005-06-24 15:32:00,131.903,131.942,131.894,131.938,136199998.0
2005-06-24 15:33:00,131.94,131.957,131.94,131.957,126300000.0
2005-06-24 15:34:00,131.964,131.98,131.959,131.962,153599998.0
2005-06-24 15:35:00,131.957,131.957,131.937,131.937,80899998.0
2005-06-24 15:36:00,131.945,131.945,131.9,131.9,265300001.0
2005-06-24 15:37:00,131.907,131.921,131.907,131.92,116200001.0
2005-06-24 15:38:00,131.927,131.934,131.92,131.92,39800000.0
2005-06-24 15:39:00,131.923,131.958,131.923,131.958,63600000.0
2005-06-24 15:40:00,131.97,132.019,131.964,132.019,119400000.0
2005-06-24 15:41:00,132.018,132.025,132.003,132.003,79099999.0
2005-06-24 15:42:00,132.002,132.011,132.002,132.002,45900000.0
2005-06-24 15:43:00,131.992,131.992,131.99,131.991,57999999.0
2005-06-24 15:44:00,131.973,131.996,131.969,131.985,102699999.0
2005-06-24 15:45:00,131.99,131.997,131.99,131.995,126099998.0
2005-06-24 15:46:00,131.98,131.994,131.98,131.983,51600000.0
2005-06-24 15:47:00,131.978,131.978,131.951,131.951,110499999.0
2005-06-24 15:48:00,131.942,131.942,131.927,131.927,88699998.0
2005-06-24 15:49:00,131.94,131.94,131.924,131.939,161200002.0
2005-06-24 15:50:00,131.945,131.956,131.932,131.946,97899998.0
2005-06-24 15:51:00,131.944,131.944,131.934,131.939,54700001.0
2005-06-24 15:52:00,131.942,131.953,131.93,131.953,34100000.0
2005-06-24 15:53:00,131.957,131.97,131.949,131.95,61300001.0
2005-06-24 15:54:00,131.934,131.949,131.922,131.949,95700001.0
2005-06-24 15:55:00,131.955,131.969,131.955,131.963,135299998.0
2005-06-24 15:56:00,131.962,131.967,131.942,131.943,61700000.0
2005-06-24 15:57:00,131.95,131.95,131.927,131.927,64599999.0
2005-06-24 15:58:00,131.922,131.936,131.922,131.936,107999999.0
2005-06-24 15:59:00,131.919,131.919,131.909,131.909,87900003.0
2005-06-24 16:00:00,131.906,131.963,131.906,131.961,28300000.0
2005-06-24 16:01:00,131.978,131.991,131.978,131.987,31200000.0
2005-06-24 16:02:00,131.981,131.982,131.962,131.971,114600001.0
2005-06-24 16:03:00,132.007,132.031,132.007,132.031,84199998.0
2005-06-24 16:04:00,132.02,132.025,132.002,132.004,103199999.0
2005-06-24 16:05:00,131.973,131.977,131.962,131.966,141499998.0
2005-06-24 16:06:00,131.967,131.977,131.963,131.969,60000000.0
2005-06-24 16:07:00,131.982,131.993,131.975,131.991,83599999.0
2005-06-24 16:08:00,132.012,132.015,132.004,132.015,133400002.0
2005-06-24 16:09:00,132.006,132.022,132.004,132.022,104000001.0
2005-06-24 16:10:00,132.027,132.027,132.003,132.019,91899999.0
2005-06-24 16:11:00,132.023,132.044,132.023,132.037,96499997.0
2005-06-24 16:12:00,132.038,132.048,132.032,132.034,136300000.0
2005-06-24 16:13:00,132.036,132.045,132.036,132.042,78899999.0
2005-06-24 16:14:00,132.033,132.05,132.015,132.05,84499999.0
2005-06-24 16:15:00,132.073,132.076,132.055,132.065,118400001.0
2005-06-24 16:16:00,132.063,132.063,132.042,132.042,36000000.0
2005-06-24 16:17:00,132.053,132.057,132.038,132.057,86700000.0
2005-06-24 16:18:00,132.069,132.069,132.026,132.031,60899999.0
2005-06-24 16:19:00,132.024,132.032,132.024,132.032,74200001.0
2005-06-24 16:20:00,132.025,132.028,132.013,132.013,95100000.0
2005-06-24 16:21:00,132.008,132.029,132.004,132.029,89799999.0
2005-06-24 16:22:00,132.032,132.054,132.032,132.054,53500000.0
2005-06-24 16:23:00,132.053,132.061,132.048,132.055,121800001.0
2005-06-24 16:24:00,132.052,132.082,132.052,132.065,75599999.0
2005-06-24 16:25:00,132.066,132.071,132.053,132.071,184900003.0
2005-06-24 16:26:00,132.08,132.117,132.072,132.098,110700000.0
2005-06-24 16:27:00,132.103,132.107,132.095,132.107,52300000.0
2005-06-24 16:28:00,132.103,132.116,132.094,132.102,137699999.0
2005-06-24 16:29:00,132.102,132.121,132.089,132.095,146800000.0
2005-06-24 16:30:00,132.104,132.121,132.098,132.121,62100000.0
2005-06-24 16:31:00,132.113,132.153,132.113,132.149,89500000.0
2005-06-24 16:32:00,132.169,132.225,132.169,132.217,46200000.0
2005-06-24 16:33:00,132.222,132.222,132.175,132.175,91900000.0
2005-06-24 16:34:00,132.156,132.164,132.144,132.147,158000000.0
2005-06-24 16:35:00,132.155,132.19,132.155,132.18,155300001.0
2005-06-24 16:36:00,132.174,132.203,132.157,132.157,106300000.0
2005-06-24 16:37:00,132.16,132.178,132.158,132.172,86399998.0
2005-06-24 16:38:00,132.18,132.181,132.172,132.178,83900000.0
2005-06-24 16:39:00,132.166,132.166,132.133,132.133,90200002.0
2005-06-24 16:40:00,132.132,132.154,132.132,132.146,121800000.0
2005-06-24 16:41:00,132.144,132.148,132.112,132.118,137299999.0
2005-06-24 16:42:00,132.129,132.129,132.098,132.098,136100000.0
2005-06-24 16:43:00,132.098,132.109,132.098,132.103,78299999.0
2005-06-24 16:44:00,132.103,132.114,132.103,132.11,146200000.0
2005-06-24 16:45:00,132.112,132.112,132.101,132.108,38300001.0
2005-06-24 16:46:00,132.105,132.105,132.076,132.085,71499999.0
2005-06-24 16:47:00,132.087,132.098,132.085,132.086,191600001.0
2005-06-24 16:48:00,132.092,132.117,132.089,132.117,72899999.0
2005-06-24 16:49:00,132.116,132.116,132.075,132.075,79400000.0
2005-06-24 16:50:00,132.081,132.095,132.081,132.083,78700000.0
2005-06-24 16:51:00,132.088,132.117,132.088,132.11,91200000.0
2005-06-24 16:52:00,132.114,132.114,132.083,132.083,90200001.0
2005-06-24 16:53:00,132.092,132.101,132.072,132.072,56699999.0
2005-06-24 16:54:00,132.082,132.114,132.082,132.111,34200000.0
2005-06-24 16:55:00,132.123,132.126,132.122,132.123,63600000.0
2005-06-24 16:56:00,132.118,132.133,132.118,132.12,132299998.0
2005-06-24 16:57:00,132.122,132.144,132.122,132.14,67700001.0
2005-06-24 16:58:00,132.15,132.15,132.119,132.126,89600000.0
2005-06-24 16:59:00,132.12,132.15,132.104,132.141,122599999.0
2005-06-24 17:00:00,132.131,132.131,132.065,132.084,143300000.0
2005-06-24 17:01:00,132.081,132.083,132.062,132.078,58600000.0
2005-06-24 17:02:00,132.08,132.083,132.072,132.072,96000002.0
2005-06-24 17:03:00,132.044,132.057,132.04,132.04,65300000.0
2005-06-24 17:04:00,132.033,132.048,132.027,132.03,134100001.0
2005-06-24 17:05:00,132.025,132.031,132.014,132.015,179700000.0
2005-06-24 17:06:00,132.008,132.008,131.986,131.992,39800000.0
2005-06-24 17:07:00,131.983,131.983,131.956,131.97,140099999.0
2005-06-24 17:08:00,131.97,131.983,131.97,131.98,68900000.0
2005-06-24 17:09:00,131.982,131.987,131.982,131.987,72799999.0
2005-06-24 17:10:00,131.979,131.979,131.971,131.975,104100000.0
2005-06-24 17:11:00,131.985,131.989,131.954,131.954,45900000.0
2005-06-24 17:12:00,131.924,131.924,131.874,131.874,46399998.0
2005-06-24 17:13:00,131.855,131.882,131.851,131.882,69099999.0
2005-06-24 17:14:00,131.88,131.902,131.875,131.902,129400002.0
2005-06-24 17:15:00,131.906,131.914,131.902,131.911,75400000.0
2005-06-24 17:16:00,131.935,131.96,131.929,131.96,95099998.0
2005-06-24 17:17:00,131.976,131.976,131.952,131.973,223200001.0
2005-06-24 17:18:00,131.975,131.975,131.964,131.97,64000000.0
2005-06-24 17:19:00,131.968,131.973,131.959,131.962,144500000.0
2005-06-24 17:20:00,131.955,131.955,131.938,131.94,65000000.0
2005-06-24 17:21:00,131.947,131.948,131.941,131.948,91200000.0
2005-06-24 17:22:00,131.947,131.958,131.944,131.948,79899999.0
2005-06-24 17:23:00,131.943,131.952,131.941,131.941,102600000.0
2005-06-24 17:24:00,131.941,131.951,131.941,131.943,186100002.0
2005-06-24 17:25:00,131.945,131.958,131.944,131.948,96100000.0
2005-06-24 17:26:00,131.943,131.961,131.943,131.954,143500001.0
2005-06-24 17:27:00,131.965,131.975,131.955,131.964,52500000.0
2005-06-24 17:28:00,131.956,131.957,131.949,131.957,89899999.0
2005-06-24 17:29:00,131.953,131.967,131.951,131.967,44300000.0
2005-06-24 17:30:00,131.958,131.968,131.948,131.968,70300001.0
2005-06-24 17:31:00,131.983,131.988,131.972,131.988,93399998.0
2005-06-24 17:32:00,131.977,131.985,131.971,131.985,142000000.0
2005-06-24 17:33:00,131.972,131.986,131.972,131.986,130199998.0
2005-06-24 17:34:00,131.99,131.99,131.946,131.947,35700000.0
2005-06-24 17:35:00,131.941,131.948,131.925,131.94,135699999.0
2005-06-24 17:36:00,131.945,131.949,131.94,131.94,43999999.0
2005-06-24 17:37:00,131.946,131.946,131.93,131.936,105100001.0
2005-06-24 17:38:00,131.932,131.938,131.931,131.938,46400000.0
2005-06-24 17:39:00,131.936,131.957,131.936,131.945,65200002.0
2005-06-24 17:40:00,131.939,131.958,131.939,131.951,44300000.0
2005-06-24 17:41:00,131.947,131.947,131.934,131.935,82900000.0
2005-06-24 17:42:00,131.955,131.965,131.955,131.962,33300000.0
2005-06-24 17:43:00,131.98,131.985,131.973,131.98,105299999.0
2005-06-24 17:44:00,131.995,132.002,131.97,132.002,78099999.0
2005-06-24 17:45:00,132.022,132.022,131.993,131.994,103599999.0
2005-06-24 17:46:00,131.985,131.989,131.984,131.989,79900003.0
2005-06-24 17:47:00,131.982,131.989,131.973,131.973,50400001.0
2005-06-24 17:48:00,131.985,132.001,131.981,132.001,104600002.0
2005-06-24 17:49:00,131.993,132.014,131.99,132.007,157499997.0
2005-06-24 17:50:00,132.013,132.018,131.997,132.009,146400002.0
2005-06-24 17:51:00,132.003,132.011,131.988,132.011,160500003.0
2005-06-24 17:52:00,132.009,132.014,132.004,132.008,114600001.0
2005-06-24 17:53:00,132.004,132.019,132.004,132.011,47200000.0
2005-06-24 17:54:00,132.007,132.011,131.991,131.999,119099999.0
2005-06-24 17:55:00,131.995,132.008,131.986,131.994,69200002.0
2005-06-24 17:56:00,131.978,131.99,131.97,131.987,96699997.0
2005-06-24 17:57:00,131.99,131.99,131.983,131.985,31800001.0
2005-06-24 17:58:00,131.98,131.98,131.965,131.965,58199999.0
2005-06-24 17:59:00,131.96,131.979,131.96,131.977,69299999.0
2005-06-24 18:00:00,131.97,131.97,131.946,131.952,118499998.0
2005-06-24 18:01:00,131.938,131.963,131.938,131.951,1425599992.0
2005-06-24 18:02:00,131.957,131.971,131.945,131.945,2058999989.0
2005-06-24 18:03:00,131.97,131.98,131.95,131.96,1547500005.0
2005-06-24 18:04:00,131.962,131.981,131.961,131.97,1547500005.0
2005-06-24 18:05:00,131.967,131.97,131.94,131.956,1806200003.0
2005-06-24 18:06:00,131.964,131.966,131.95,131.964,981799992.0
2005-06-24 18:07:00,131.963,131.972,131.955,131.965,1839499995.0
2005-06-24 18:08:00,131.966,131.974,131.959,131.973,1878999992.0
2005-06-24 18:09:00,131.974,131.974,131.959,131.96,1564700001.0
2005-06-24 18:10:00,131.965,131.968,131.958,131.96,972100004.0
2005-06-24 18:11:00,131.959,131.959,131.925,131.937,660899998.0
2005-06-24 18:12:00,131.94,131.947,131.935,131.94,790100000.0
2005-06-24 18:13:00,131.947,131.953,131.944,131.953,1303299992.0
2005-06-24 18:14:00,131.955,131.958,131.95,131.95,1439400002.0
2005-06-24 18:15:00,131.955,131.963,131.946,131.958,1579100003.0
2005-06-24 18:16:00,131.96,131.963,131.945,131.947,1457299996.0
2005-06-24 18:17:00,131.952,131.959,131.946,131.956,953100004.0
2005-06-24 18:18:00,131.955,131.965,131.945,131.955,564799997.0
2005-06-24 18:19:00,131.953,131.969,131.943,131.955,673100004.0
2005-06-24 18:20:00,131.95,131.969,131.949,131.954,1594699992.0
2005-06-24 18:21:00,131.958,131.98,131.958,131.978,1127300004.0
2005-06-24 18:22:00,131.978,131.986,131.969,131.978,1049199997.0
2005-06-24 18:23:00,131.97,131.977,131.967,131.975,1319099995.0
2005-06-24 18:24:00,131.969,131.973,131.957,131.965,1136099998.0
2005-06-24 18:25:00,131.973,131.981,131.963,131.965,1231900002.0
2005-06-24 18:26:00,131.969,131.977,131.952,131.952,792699999.0
2005-06-24 18:27:00,131.957,131.957,131.935,131.935,572899999.0
2005-06-24 18:28:00,131.945,131.966,131.933,131.953,826499994.0
2005-06-24 18:29:00,131.948,131.966,131.937,131.953,730600000.0
2005-06-24 18:30:00,131.957,131.958,131.932,131.933,530200006.0
2005-06-24 18:31:00,131.927,131.93,131.896,131.93,895199997.0
2005-06-24 18:32:00,131.928,131.937,131.906,131.906,1313399991.0
2005-06-24 18:33:00,131.902,131.915,131.896,131.9,1498500002.0
2005-06-24 18:34:00,131.897,131.911,131.889,131.896,1260300001.0
2005-06-24 18:35:00,131.897,131.905,131.889,131.9,931999998.0
2005-06-24 18:36:00,131.903,131.921,131.899,131.921,607600004.0
2005-06-24 18:37:00,131.922,131.922,131.91,131.913,592700001.0
2005-06-24 18:38:00,131.914,131.914,131.896,131.912,324099999.0
2005-06-24 18:39:00,131.911,131.911,131.892,131.9,366299995.0
2005-06-24 18:40:00,131.895,131.903,131.866,131.879,1073399996.0
2005-06-24 18:41:00,131.874,131.89,131.874,131.885,446599996.0
2005-06-24 18:42:00,131.895,131.895,131.885,131.89,642199998.0
2005-06-24 18:43:00,131.888,131.891,131.87,131.871,310300002.0
2005-06-24 18:44:00,131.867,131.875,131.863,131.868,419799994.0
2005-06-24 18:45:00,131.86,131.869,131.849,131.86,352599998.0
2005-06-24 18:46:00,131.86,131.874,131.857,131.874,521500000.0
2005-06-24 18:47:00,131.866,131.868,131.859,131.859,134099997.0
2005-06-24 18:48:00,131.86,131.865,131.855,131.855,703199995.0
2005-06-24 18:49:00,131.855,131.87,131.854,131.86,668199998.0
2005-06-24 18:50:00,131.861,131.87,131.855,131.868,790099998.0
2005-06-24 18:51:00,131.865,131.868,131.851,131.851,663999998.0
2005-06-24 18:52:00,131.859,131.859,131.819,131.82,626799998.0
2005-06-24 18:53:00,131.811,131.819,131.787,131.788,1201599993.0
2005-06-24 18:54:00,131.792,131.805,131.781,131.793,965100004.0
2005-06-24 18:55:00,131.797,131.819,131.797,131.806,965400000.0
2005-06-24 18:56:00,131.804,131.814,131.789,131.789,482600004.0
2005-06-24 18:57:00,131.785,131.785,131.741,131.741,578100002.0
2005-06-24 18:58:00,131.751,131.763,131.745,131.747,519099996.0
2005-06-24 18:59:00,131.746,131.764,131.738,131.764,645599995.0
2005-06-24 19:00:00,131.762,131.762,131.743,131.753,208200000.0
2005-06-24 19:01:00,131.749,131.759,131.742,131.748,256500001.0
2005-06-24 19:02:00,131.747,131.755,131.743,131.747,278400003.0
2005-06-24 19:03:00,131.742,131.759,131.739,131.74,823599997.0
2005-06-24 19:04:00,131.742,131.753,131.736,131.743,382499998.0
2005-06-24 19:05:00,131.75,131.761,131.734,131.734,580500001.0
2005-06-24 19:06:00,131.735,131.745,131.73,131.74,863200000.0
2005-06-24 19:07:00,131.739,131.743,131.727,131.733,1004499996.0
2005-06-24 19:08:00,131.733,131.749,131.727,131.727,753000005.0
2005-06-24 19:09:00,131.728,131.748,131.719,131.738,656499999.0
2005-06-24 19:10:00,131.748,131.761,131.744,131.75,162499998.0
2005-06-24 19:11:00,131.751,131.765,131.747,131.747,359999997.0
2005-06-24 19:12:00,131.75,131.764,131.748,131.756,337700001.0
2005-06-24 19:13:00,131.755,131.755,131.75,131.755,66400000.0
2005-06-24 19:14:00,131.749,131.755,131.743,131.75,258400001.0
2005-06-24 19:15:00,131.744,131.755,131.735,131.752,994299998.0
2005-06-24 19:16:00,131.756,131.772,131.751,131.772,395100000.0
2005-06-24 19:17:00,131.772,131.781,131.757,131.775,389499998.0
2005-06-24 19:18:00,131.782,131.807,131.776,131.79,414499998.0
2005-06-24 19:19:00,131.795,131.815,131.795,131.815,526699997.0
2005-06-24 19:20:00,131.828,131.841,131.823,131.83,358599999.0
2005-06-24 19:21:00,131.835,131.835,131.825,131.83,545000001.0
2005-06-24 19:22:00,131.829,131.829,131.816,131.816,75199999.0
2005-06-24 19:23:00,131.826,131.834,131.817,131.822,947099996.0
2005-06-24 19:24:00,131.827,131.863,131.827,131.863,573599997.0
2005-06-24 19:25:00,131.865,131.867,131.834,131.834,587100003.0
2005-06-24 19:26:00,131.824,131.825,131.799,131.799,959700000.0
2005-06-24 19:27:00,131.792,131.8,131.773,131.792,698599996.0
2005-06-24 19:28:00,131.789,131.792,131.769,131.769,517499998.0
2005-06-24 19:29:00,131.766,131.766,131.759,131.759,422799997.0
2005-06-24 19:30:00,131.761,131.773,131.76,131.762,698699989.0
2005-06-24 19:31:00,131.757,131.765,131.75,131.755,779599992.0
2005-06-24 19:32:00,131.752,131.771,131.75,131.753,702500002.0
2005-06-24 19:33:00,131.75,131.757,131.745,131.755,616400004.0
2005-06-24 19:34:00,131.757,131.763,131.75,131.751,971799990.0
2005-06-24 19:35:00,131.749,131.755,131.741,131.75,550700002.0
2005-06-24 19:36:00,131.753,131.753,131.737,131.74,401700002.0
2005-06-24 19:37:00,131.733,131.745,131.733,131.742,85300001.0
2005-06-24 19:38:00,131.749,131.76,131.738,131.75,796200001.0
2005-06-24 19:39:00,131.759,131.77,131.748,131.748,736200000.0
2005-06-24 19:40:00,131.75,131.75,131.74,131.75,568299994.0
2005-06-24 19:41:00,131.745,131.755,131.742,131.745,933300004.0
2005-06-24 19:42:00,131.754,131.766,131.75,131.757,384899999.0
2005-06-24 19:43:00,131.762,131.777,131.762,131.772,89300000.0
2005-06-24 19:44:00,131.773,131.787,131.771,131.771,483799996.0
2005-06-24 19:45:00,131.77,131.775,131.765,131.77,87499999.0
2005-06-24 19:46:00,131.77,131.779,131.769,131.778,324999998.0
2005-06-24 19:47:00,131.776,131.785,131.762,131.785,178400001.0
2005-06-24 19:48:00,131.785,131.789,131.77,131.773,816800001.0
2005-06-24 19:49:00,131.771,131.786,131.771,131.786,274500000.0
2005-06-24 19:50:00,131.791,131.807,131.79,131.807,349899999.0
2005-06-24 19:51:00,131.808,131.808,131.799,131.803,253699998.0
2005-06-24 19:52:00,131.81,131.817,131.8,131.8,376399997.0
2005-06-24 19:53:00,131.799,131.801,131.789,131.791,628399997.0
2005-06-24 19:54:00,131.788,131.802,131.786,131.796,312500004.0
2005-06-24 19:55:00,131.797,131.804,131.791,131.791,285100002.0
2005-06-24 19:56:00,131.79,131.795,131.781,131.784,436800001.0
2005-06-24 19:57:00,131.773,131.787,131.773,131.787,524299999.0
2005-06-24 19:58:00,131.787,131.795,131.785,131.788,391600002.0
2005-06-24 19:59:00,131.787,131.792,131.775,131.779,397699998.0
2005-06-24 20:00:00,131.785,131.785,131.775,131.78,240200002.0
2005-06-24 20:01:00,131.778,131.79,131.768,131.772,467100001.0
2005-06-24 20:02:00,131.77,131.774,131.758,131.774,224299999.0
2005-06-24 20:03:00,131.788,131.793,131.784,131.789,335400002.0
2005-06-24 20:04:00,131.791,131.8,131.79,131.799,531399990.0
2005-06-24 20:05:00,131.8,131.823,131.787,131.823,739900003.0
2005-06-24 20:06:00,131.837,131.853,131.835,131.835,653500002.0
2005-06-24 20:07:00,131.827,131.847,131.827,131.842,227599998.0
2005-06-24 20:08:00,131.837,131.841,131.83,131.839,582899999.0
2005-06-24 20:09:00,131.833,131.843,131.825,131.843,470299996.0
2005-06-24 20:10:00,131.842,131.851,131.84,131.841,311699998.0
2005-06-24 20:11:00,131.845,131.861,131.821,131.861,836400000.0
2005-06-24 20:12:00,131.86,131.865,131.855,131.86,902999994.0
2005-06-24 20:13:00,131.859,131.866,131.857,131.865,303099999.0
2005-06-24 20:14:00,131.858,131.865,131.846,131.85,301800002.0
2005-06-24 20:15:00,131.858,131.867,131.849,131.855,636399996.0
2005-06-24 20:16:00,131.855,131.876,131.855,131.863,432000001.0
2005-06-24 20:17:00,131.858,131.876,131.856,131.875,223900000.0
2005-06-24 20:18:00,131.87,131.874,131.862,131.862,243700002.0
2005-06-24 20:19:00,131.863,131.877,131.863,131.863,359799999.0
2005-06-24 20:20:00,131.869,131.881,131.868,131.871,192300000.0
2005-06-24 20:21:00,131.867,131.867,131.858,131.863,415200002.0
2005-06-24 20:22:00,131.863,131.884,131.863,131.875,601000001.0
2005-06-24 20:23:00,131.878,131.881,131.865,131.873,503000004.0
2005-06-24 20:24:00,131.878,131.878,131.869,131.878,339799998.0
2005-06-24 20:25:00,131.88,131.887,131.875,131.88,315199999.0
2005-06-24 20:26:00,131.883,131.891,131.88,131.883,370000002.0
2005-06-24 20:27:00,131.884,131.895,131.884,131.892,859800005.0
2005-06-24 20:28:00,131.878,131.889,131.875,131.887,1002599985.0
2005-06-24 20:29:00,131.884,131.892,131.871,131.873,1120399997.0
2005-06-24 20:30:00,131.873,131.886,131.865,131.871,1569700008.0
2005-06-24 20:31:00,131.875,131.888,131.87,131.887,1273599993.0
2005-06-24 20:32:00,131.888,131.891,131.872,131.885,1169199993.0
2005-06-24 20:33:00,131.888,131.9,131.884,131.9,542199996.0
2005-06-24 20:34:00,131.906,131.943,131.906,131.943,351800001.0
2005-06-24 20:35:00,131.948,131.95,131.938,131.942,345500004.0
2005-06-24 20:36:00,131.939,131.947,131.934,131.947,641099996.0
2005-06-24 20:37:00,131.951,131.967,131.948,131.967,436799998.0
2005-06-24 20:38:00,131.975,131.977,131.954,131.977,729700005.0
2005-06-24 20:39:00,131.979,131.979,131.96,131.97,723200003.0
2005-06-24 20:40:00,131.961,131.966,131.945,131.95,1119300002.0
2005-06-24 20:41:00,131.952,131.964,131.949,131.96,454199999.0
2005-06-24 20:42:00,131.96,131.965,131.951,131.96,357600002.0
2005-06-24 20:43:00,131.958,131.961,131.943,131.947,383600002.0
2005-06-24 20:44:00,131.947,131.955,131.936,131.942,684799995.0
2005-06-24 20:45:00,131.94,131.94,131.913,131.913,834300005.0
2005-06-24 20:46:00,131.924,131.954,131.924,131.945,836099995.0
2005-06-24 20:47:00,131.949,131.971,131.948,131.961,779399997.0
2005-06-24 20:48:00,131.962,131.972,131.954,131.955,548600001.0
2005-06-24 20:49:00,131.963,131.981,131.962,131.981,399200003.0
2005-06-24 20:50:00,131.976,131.977,131.938,131.938,1175599996.0
2005-06-24 20:51:00,131.937,131.956,131.937,131.956,616500003.0
2005-06-24 20:52:00,131.961,131.967,131.953,131.967,219399997.0
2005-06-24 20:53:00,131.971,131.982,131.965,131.982,757800004.0
2005-06-24 20:54:00,131.977,131.981,131.957,131.981,232399996.0
2005-06-24 20:55:00,131.981,131.992,131.976,131.982,911399996.0
2005-06-24 20:56:00,131.973,131.982,131.948,131.948,891499995.0
2005-06-24 20:57:00,131.943,131.948,131.92,131.92,556399997.0
2005-06-24 20:58:00,131.912,131.928,131.908,131.912,1041899998.0
2005-06-24 20:59:00,131.916,131.945,131.914,131.924,1150200000.0
2005-06-24 21:00:00,131.935,131.952,131.925,131.941,1186099993.0
2005-06-24 21:01:00,131.945,131.958,131.925,131.956,766200002.0
2005-06-24 21:02:00,131.952,131.974,131.952,131.956,389200002.0
2005-06-24 21:03:00,131.951,131.965,131.928,131.928,896599997.0
2005-06-24 21:04:00,131.918,131.951,131.918,131.951,593600004.0
2005-06-24 21:05:00,131.962,131.989,131.953,131.989,529999997.0
2005-06-24 21:06:00,131.993,132.011,131.993,132.004,591399999.0
2005-06-24 21:07:00,132.014,132.014,131.978,131.985,643500003.0
2005-06-24 21:08:00,131.993,132.012,131.993,131.997,357899999.0
2005-06-24 21:09:00,132.008,132.029,132.008,132.028,173999997.0
2005-06-24 21:10:00,132.025,132.025,132.0,132.01,273100001.0
2005-06-24 21:11:00,132.006,132.017,132.002,132.017,276799999.0
2005-06-24 21:12:00,132.024,132.032,132.019,132.022,411100000.0
2005-06-24 21:13:00,132.022,132.042,132.02,132.042,609199999.0
2005-06-24 21:14:00,132.028,132.04,132.023,132.025,746499998.0
2005-06-24 21:15:00,132.025,132.049,132.021,132.021,609799996.0
2005-06-24 21:16:00,132.015,132.028,132.012,132.02,639400000.0
2005-06-24 21:17:00,132.017,132.019,132.0,132.0,801999993.0
2005-06-24 21:18:00,132.0,132.016,131.998,132.0,290400001.0
2005-06-24 21:19:00,131.995,132.008,131.995,131.995,613599996.0
2005-06-24 21:20:00,132.001,132.022,132.001,132.01,1273599999.0
2005-06-24 21:21:00,132.008,132.015,132.005,132.007,643200003.0
2005-06-24 21:22:00,132.005,132.022,132.001,132.017,940599995.0
2005-06-24 21:23:00,132.016,132.016,132.002,132.01,627499999.0
2005-06-24 21:24:00,132.005,132.015,132.0,132.008,579499998.0
2005-06-24 21:25:00,132.01,132.015,132.002,132.01,737299997.0
2005-06-24 21:26:00,132.006,132.012,131.994,131.996,366999999.0
2005-06-24 21:27:00,131.999,132.006,131.992,131.994,201200000.0
2005-06-24 21:28:00,131.99,132.007,131.99,131.999,48800000.0
2005-06-24 21:29:00,132.003,132.015,131.997,132.004,257199997.0
2005-06-24 21:30:00,132.002,132.015,132.002,132.007,205599997.0
2005-06-24 21:31:00,132.005,132.01,132.005,132.01,83500000.0
2005-06-24 21:32:00,132.008,132.008,131.993,132.0,627099997.0
2005-06-24 21:33:00,132.003,132.009,132.0,132.0,151200001.0
2005-06-24 21:34:00,131.989,131.994,131.983,131.987,224900001.0
2005-06-24 21:35:00,131.99,131.995,131.988,131.988,239899996.0
2005-06-24 21:36:00,131.988,131.988,131.975,131.975,155200003.0
2005-06-24 21:37:00,131.979,131.982,131.971,131.971,60900000.0
2005-06-24 21:38:00,131.967,131.967,131.952,131.96,114099998.0
2005-06-24 21:39:00,131.958,131.958,131.947,131.952,260200000.0
2005-06-24 21:40:00,131.963,131.999,131.963,131.994,310600000.0
2005-06-24 21:41:00,131.995,131.995,131.968,131.968,157400002.0
2005-06-24 21:42:00,131.961,131.961,131.939,131.939,238200000.0
2005-06-24 21:43:00,131.93,131.944,131.93,131.938,487099996.0
2005-06-24 21:44:00,131.938,131.941,131.927,131.93,689100000.0
2005-06-24 21:45:00,131.93,131.935,131.928,131.93,349500003.0
2005-06-24 21:46:00,131.929,131.934,131.924,131.927,539899997.0
2005-06-24 21:47:00,131.93,131.936,131.923,131.935,509599998.0
2005-06-24 21:48:00,131.933,131.94,131.933,131.937,120100000.0
2005-06-24 21:49:00,131.924,131.932,131.916,131.928,119300001.0
2005-06-24 21:50:00,131.937,131.944,131.937,131.944,102800003.0
2005-06-24 21:51:00,131.943,131.953,131.943,131.953,181599999.0
2005-06-24 21:52:00,131.94,131.954,131.931,131.935,108400000.0
2005-06-24 21:53:00,131.935,131.944,131.935,131.944,58999999.0
2005-06-24 21:54:00,131.951,131.98,131.951,131.965,101100002.0
2005-06-24 21:55:00,131.964,131.965,131.955,131.955,122100000.0
2005-06-24 21:56:00,131.958,131.97,131.958,131.97,39199999.0
2005-06-24 21:57:00,131.97,131.97,131.952,131.952,116699999.0
2005-06-24 21:58:00,131.947,131.953,131.943,131.953,161100001.0
2005-06-24 21:59:00,131.95,131.96,131.95,131.96,185299998.0
2005-06-24 22:00:00,131.95,131.955,131.947,131.947,230500001.0
2005-06-24 22:01:00,131.953,131.97,131.95,131.955,307000000.0
2005-06-24 22:02:00,131.958,131.969,131.952,131.96,485399997.0
2005-06-24 22:03:00,131.962,131.98,131.962,131.97,127999998.0
2005-06-24 22:04:00,131.953,131.978,131.921,131.963,284000000.0
2005-06-24 22:05:00,131.967,131.972,131.962,131.97,138000000.0
2005-06-24 22:06:00,131.96,131.96,131.939,131.947,67999998.0
2005-06-24 22:07:00,131.952,131.958,131.945,131.958,82399998.0
2005-06-24 22:08:00,131.96,131.963,131.948,131.963,144800001.0
2005-06-24 22:09:00,131.95,131.969,131.913,131.934,51399999.0
2005-06-24 22:10:00,131.962,131.976,131.962,131.976,87300000.0
2005-06-24 22:11:00,131.972,131.973,131.963,131.963,172399998.0
2005-06-24 22:12:00,131.958,131.972,131.958,131.968,185399999.0
2005-06-24 22:13:00,131.954,131.966,131.945,131.953,117500001.0
2005-06-24 22:14:00,131.959,131.963,131.956,131.958,80300000.0
2005-06-24 22:15:00,131.96,131.969,131.953,131.955,282700004.0
2005-06-24 22:16:00,131.958,131.958,131.946,131.955,173300000.0
2005-06-24 22:17:00,131.955,131.955,131.939,131.94,128699999.0
2005-06-24 22:18:00,131.948,131.948,131.942,131.947,208500004.0
2005-06-24 22:19:00,131.95,131.952,131.941,131.941,223100004.0
2005-06-24 22:20:00,131.936,131.936,131.92,131.92,122600003.0
2005-06-24 22:21:00,131.925,131.925,131.92,131.923,78400000.0
2005-06-24 22:22:00,131.923,131.925,131.918,131.92,169800000.0
2005-06-24 22:23:00,131.92,131.92,131.915,131.92,250300001.0
2005-06-24 22:24:00,131.922,131.928,131.92,131.92,102299999.0
2005-06-24 22:25:00,131.918,131.929,131.916,131.916,268899999.0
2005-06-24 22:26:00,131.915,131.92,131.913,131.915,120899999.0
2005-06-24 22:27:00,131.913,131.92,131.91,131.915,493100002.0
2005-06-24 22:28:00,131.914,131.914,131.904,131.914,243500001.0
2005-06-24 22:29:00,131.92,131.92,131.92,131.92,48200000.0
2005-06-24 22:30:00,131.917,131.917,131.911,131.911,90299999.0
2005-06-24 22:31:00,131.902,131.917,131.875,131.899,224199997.0
2005-06-24 22:32:00,131.893,131.915,131.875,131.915,304400000.0
2005-06-24 22:33:00,131.911,131.936,131.891,131.93,260199996.0
2005-06-24 22:34:00,131.898,131.945,131.876,131.907,187700000.0
2005-06-24 22:35:00,131.903,131.915,131.887,131.905,120499999.0
2005-06-24 22:36:00,131.899,131.914,131.88,131.886,510100000.0
2005-06-24 22:37:00,131.92,131.922,131.869,131.885,202500003.0
2005-06-24 22:38:00,131.861,131.928,131.86,131.897,296000005.0
2005-06-24 22:39:00,131.892,131.917,131.874,131.893,261800001.0
2005-06-24 22:40:00,131.872,131.922,131.872,131.886,329100002.0
2005-06-24 22:41:00,131.901,131.905,131.861,131.867,170099999.0
2005-06-24 22:42:00,131.89,131.914,131.868,131.886,149200000.0
2005-06-24 22:43:00,131.889,131.899,131.868,131.87,103400002.0
2005-06-24 22:44:00,131.863,131.905,131.846,131.885,273200000.0
2005-06-24 22:45:00,131.889,131.905,131.853,131.872,267299999.0
2005-06-24 22:46:00,131.868,131.91,131.861,131.905,91300002.0
2005-06-24 22:47:00,131.89,131.942,131.88,131.937,68400000.0
2005-06-24 22:48:00,131.907,131.908,131.869,131.894,354900001.0
2005-06-24 22:49:00,131.893,131.916,131.87,131.884,350300001.0
2005-06-24 22:50:00,131.838,131.905,131.838,131.878,97300000.0
2005-06-24 22:51:00,131.886,131.912,131.85,131.85,149800003.0
2005-06-24 22:52:00,131.877,131.887,131.823,131.85,210099996.0
2005-06-24 22:53:00,131.855,131.868,131.814,131.835,242499996.0
2005-06-24 22:54:00,131.869,131.873,131.831,131.865,152300002.0
2005-06-24 22:55:00,131.867,131.887,131.827,131.848,195600000.0
2005-06-24 22:56:00,131.867,131.869,131.798,131.81,113500002.0
2005-06-24 22:57:00,131.815,131.838,131.788,131.819,142799999.0
2005-06-24 22:58:00,131.815,131.831,131.781,131.806,88500000.0
2005-06-24 22:59:00,131.822,131.836,131.769,131.793,222400002.0
2005-06-26 23:00:00,131.925,131.965,131.925,131.958,80000000.0
2005-06-26 23:01:00,131.96,131.965,131.952,131.963,158200000.0
2005-06-26 23:02:00,131.955,131.965,131.955,131.96,100899998.0
2005-06-26 23:03:00,131.96,131.965,131.953,131.953,25100000.0
2005-06-26 23:04:00,131.963,131.965,131.96,131.96,41600000.0
2005-06-26 23:05:00,131.966,132.016,131.966,132.003,129200000.0
2005-06-26 23:06:00,131.998,131.998,131.993,131.993,17600000.0
2005-06-26 23:07:00,132.0,132.02,131.999,132.02,110100000.0
2005-06-26 23:08:00,132.015,132.02,132.013,132.015,44999999.0
2005-06-26 23:09:00,132.017,132.022,132.0,132.004,164900002.0
2005-06-26 23:10:00,132.015,132.025,132.015,132.025,106200000.0
2005-06-26 23:11:00,132.018,132.018,132.018,132.018,1500000.0
2005-06-26 23:12:00,132.03,132.03,131.977,132.004,71200000.0
2005-06-26 23:13:00,132.022,132.031,132.005,132.006,102600000.0
2005-06-26 23:14:00,132.01,132.026,132.0,132.025,192099999.0
2005-06-26 23:15:00,132.04,132.045,132.038,132.04,51900000.0
2005-06-26 23:16:00,132.023,132.059,132.016,132.033,85499999.0
2005-06-26 23:17:00,132.022,132.068,132.017,132.05,128899999.0
2005-06-26 23:18:00,132.052,132.068,132.032,132.047,58100000.0
2005-06-26 23:19:00,132.06,132.07,132.039,132.047,161399998.0
2005-06-26 23:20:00,132.05,132.091,132.037,132.075,67099999.0
2005-06-26 23:21:00,132.06,132.094,132.056,132.059,66700001.0
2005-06-26 23:22:00,132.045,132.112,132.036,132.075,156599997.0
2005-06-26 23:23:00,132.09,132.114,132.056,132.099,57400000.0
2005-06-26 23:24:00,132.084,132.099,132.072,132.072,140500000.0
2005-06-26 23:25:00,132.047,132.09,132.047,132.072,53900000.0
2005-06-26 23:26:00,132.084,132.084,132.037,132.043,155700000.0
2005-06-26 23:27:00,132.055,132.064,132.007,132.033,93500001.0
2005-06-26 23:28:00,132.06,132.068,132.052,132.057,92000000.0
2005-06-26 23:29:00,132.048,132.061,132.023,132.041,151599998.0
2005-06-26 23:30:00,132.04,132.052,132.015,132.052,56200000.0
2005-06-26 23:31:00,132.005,132.042,131.999,132.016,93600001.0
2005-06-26 23:32:00,132.022,132.035,131.989,132.032,188999997.0
2005-06-26 23:33:00,132.033,132.052,132.016,132.05,123300001.0
2005-06-26 23:34:00,132.035,132.05,132.024,132.027,56400000.0
2005-06-26 23:35:00,132.03,132.058,132.019,132.058,50300000.0
2005-06-26 23:36:00,132.037,132.054,132.026,132.051,92300000.0
2005-06-26 23:37:00,132.037,132.05,132.017,132.046,98500000.0
2005-06-26 23:38:00,132.045,132.054,132.017,132.032,84899999.0
2005-06-26 23:39:00,132.025,132.055,132.012,132.055,95899999.0
2005-06-26 23:40:00,132.04,132.051,132.026,132.035,104800000.0
2005-06-26 23:41:00,132.04,132.055,132.024,132.043,132899999.0
2005-06-26 23:42:00,132.035,132.055,132.031,132.049,94099999.0
2005-06-26 23:43:00,132.047,132.067,132.027,132.041,108199997.0
2005-06-26 23:44:00,132.022,132.057,132.022,132.055,76500000.0
2005-06-26 23:45:00,132.035,132.058,132.016,132.048,43200000.0
2005-06-26 23:46:00,132.041,132.07,132.027,132.063,65899999.0
2005-06-26 23:47:00,132.053,132.089,132.046,132.089,65199999.0
2005-06-26 23:48:00,132.085,132.085,132.044,132.058,65200000.0
2005-06-26 23:49:00,132.068,132.069,132.04,132.05,143400000.0
2005-06-26 23:50:00,132.043,132.058,132.043,132.056,43500000.0
2005-06-26 23:51:00,132.06,132.083,132.06,132.08,48900000.0
2005-06-26 23:52:00,132.073,132.073,131.988,131.988,160599998.0
2005-06-26 23:53:00,131.995,131.998,131.985,131.987,116700002.0
2005-06-26 23:54:00,132.001,132.001,131.992,132.0,102100002.0
2005-06-26 23:55:00,132.005,132.018,132.005,132.005,41599999.0
2005-06-26 23:56:00,132.008,132.017,131.999,132.008,174200000.0
2005-06-26 23:57:00,132.031,132.059,132.031,132.059,89099999.0
2005-06-26 23:58:00,132.067,132.075,132.038,132.066,138200000.0
2005-06-26 23:59:00,132.085,132.094,132.085,132.088,112600000.0
2005-06-27 00:00:00,132.072,132.111,132.072,132.111,76400000.0
2005-06-27 00:01:00,132.125,132.149,132.125,132.147,35400000.0
2005-06-27 00:02:00,132.145,132.145,132.114,132.117,49100000.0
2005-06-27 00:03:00,132.112,132.123,132.112,132.12,79800000.0
2005-06-27 00:04:00,132.128,132.128,132.112,132.114,48700001.0
2005-06-27 00:05:00,132.128,132.134,132.082,132.107,163699997.0
2005-06-27 00:06:00,132.117,132.138,132.117,132.131,69500000.0
2005-06-27 00:07:00,132.132,132.139,132.129,132.13,52700000.0
2005-06-27 00:08:00,132.125,132.132,132.12,132.12,82900000.0
2005-06-27 00:09:00,132.13,132.135,132.125,132.13,112700003.0
2005-06-27 00:10:00,132.132,132.141,132.132,132.14,74299998.0
2005-06-27 00:11:00,132.135,132.142,132.133,132.133,89499999.0
2005-06-27 00:12:00,132.137,132.137,132.113,132.134,154300002.0
2005-06-27 00:13:00,132.128,132.133,132.112,132.112,90599999.0
2005-06-27 00:14:00,132.117,132.133,132.117,132.133,28800000.0
2005-06-27 00:15:00,132.145,132.145,132.132,132.135,101500001.0
2005-06-27 00:16:00,132.138,132.145,132.13,132.14,162899998.0
2005-06-27 00:17:00,132.138,132.144,132.137,132.144,100899999.0
2005-06-27 00:18:00,132.138,132.144,132.133,132.137,111999998.0
2005-06-27 00:19:00,132.14,132.148,132.14,132.142,79900000.0
2005-06-27 00:20:00,132.14,132.145,132.133,132.14,197799998.0
2005-06-27 00:21:00,132.141,132.158,132.141,132.158,52600000.0
2005-06-27 00:22:00,132.155,132.187,132.155,132.181,114800002.0
2005-06-27 00:23:00,132.168,132.168,132.131,132.16,55999999.0
2005-06-27 00:24:00,132.175,132.175,132.165,132.165,46000000.0
2005-06-27 00:25:00,132.175,132.175,132.168,132.175,45300000.0
2005-06-27 00:26:00,132.177,132.194,132.177,132.18,43200000.0
2005-06-27 00:27:00,132.17,132.17,132.17,132.17,23200001.0
2005-06-27 00:28:00,132.162,132.163,132.145,132.145,169800002.0
2005-06-27 00:29:00,132.167,132.169,132.161,132.169,129499999.0
2005-06-27 00:30:00,132.17,132.175,132.165,132.17,132600000.0
2005-06-27 00:31:00,132.164,132.176,132.155,132.155,77899999.0
2005-06-27 00:32:00,132.157,132.158,132.157,132.158,20000000.0
2005-06-27 00:33:00,132.162,132.169,132.16,132.169,24500000.0
2005-06-27 00:34:00,132.172,132.179,132.17,132.173,60600000.0
2005-06-27 00:35:00,132.175,132.178,132.17,132.178,167100004.0
2005-06-27 00:36:00,132.172,132.172,132.165,132.165,47500000.0
2005-06-27 00:37:00,132.161,132.161,132.13,132.159,52800000.0
2005-06-27 00:38:00,132.163,132.171,132.16,132.16,56800000.0
2005-06-27 00:39:00,132.163,132.173,132.16,132.173,49600000.0
2005-06-27 00:40:00,132.17,132.17,132.16,132.17,39200000.0
2005-06-27 00:41:00,132.17,132.175,132.17,132.17,69500001.0
2005-06-27 00:42:00,132.15,132.17,132.136,132.17,117400002.0
2005-06-27 00:43:00,132.163,132.17,132.133,132.17,152799999.0
2005-06-27 00:44:00,132.135,132.153,132.112,132.132,89900001.0
2005-06-27 00:45:00,132.178,132.195,132.175,132.194,24600000.0
2005-06-27 00:46:00,132.198,132.198,132.186,132.186,78800001.0
2005-06-27 00:47:00,132.194,132.212,132.194,132.207,92200003.0
2005-06-27 00:48:00,132.21,132.213,132.198,132.213,42400000.0
2005-06-27 00:49:00,132.205,132.232,132.196,132.223,102699998.0
2005-06-27 00:50:00,132.225,132.235,132.224,132.231,125100000.0
2005-06-27 00:51:00,132.245,132.246,132.233,132.235,71999999.0
2005-06-27 00:52:00,132.23,132.237,132.224,132.228,64699999.0
2005-06-27 00:53:00,132.225,132.236,132.225,132.236,20800000.0
2005-06-27 00:54:00,132.243,132.253,132.242,132.248,91099999.0
2005-06-27 00:55:00,132.235,132.247,132.23,132.23,124200002.0
2005-06-27 00:56:00,132.231,132.239,132.229,132.239,164900001.0
2005-06-27 00:57:00,132.231,132.231,132.203,132.215,168000003.0
2005-06-27 00:58:00,132.224,132.228,132.176,132.192,57600000.0
2005-06-27 00:59:00,132.196,132.196,132.185,132.19,81900002.0
2005-06-27 01:00:00,132.19,132.19,132.163,132.185,164099997.0
2005-06-27 01:01:00,132.197,132.198,132.187,132.198,79599999.0
2005-06-27 01:02:00,132.198,132.198,132.178,132.193,41500000.0
2005-06-27 01:03:00,132.186,132.21,132.186,132.21,82900002.0
2005-06-27 01:04:00,132.206,132.207,132.192,132.207,155800002.0
2005-06-27 01:05:00,132.207,132.209,132.201,132.201,41900000.0
2005-06-27 01:06:00,132.2,132.2,132.197,132.197,41500001.0
2005-06-27 01:07:00,132.202,132.208,132.202,132.208,120600001.0
2005-06-27 01:08:00,132.219,132.24,132.219,132.24,9400000.0
2005-06-27 01:09:00,132.253,132.26,132.24,132.26,64600000.0
2005-06-27 01:10:00,132.272,132.272,132.244,132.244,125400000.0
2005-06-27 01:11:00,132.251,132.261,132.25,132.252,64700000.0
2005-06-27 01:12:00,132.258,132.259,132.254,132.254,179000005.0
2005-06-27 01:13:00,132.25,132.25,132.248,132.25,93900000.0
2005-06-27 01:14:00,132.233,132.257,132.224,132.241,172100004.0
2005-06-27 01:15:00,132.255,132.255,132.248,132.248,49300000.0
2005-06-27 01:16:00,132.261,132.276,132.257,132.259,124599999.0
2005-06-27 01:17:00,132.254,132.296,132.254,132.283,96600000.0
2005-06-27 01:18:00,132.298,132.308,132.298,132.308,38500000.0
2005-06-27 01:19:00,132.318,132.33,132.318,132.318,110000003.0
2005-06-27 01:20:00,132.313,132.313,132.295,132.304,57500000.0
2005-06-27 01:21:00,132.282,132.295,132.282,132.285,116200002.0
2005-06-27 01:22:00,132.285,132.296,132.282,132.282,98000000.0
2005-06-27 01:23:00,132.276,132.276,132.248,132.259,45000000.0
2005-06-27 01:24:00,132.257,132.257,132.245,132.245,108699998.0
2005-06-27 01:25:00,132.26,132.26,132.258,132.258,21600000.0
2005-06-27 01:26:00,132.255,132.267,132.249,132.267,121600002.0
2005-06-27 01:27:00,132.27,132.298,132.26,132.298,73800000.0
2005-06-27 01:28:00,132.31,132.314,132.295,132.301,62800000.0
2005-06-27 01:29:00,132.308,132.308,132.286,132.3,26700000.0
2005-06-27 01:30:00,132.305,132.305,132.273,132.273,198499998.0
2005-06-27 01:31:00,132.26,132.265,132.257,132.265,108600002.0
2005-06-27 01:32:00,132.257,132.272,132.256,132.272,88800001.0
2005-06-27 01:33:00,132.283,132.314,132.283,132.314,63099999.0
2005-06-27 01:34:00,132.343,132.424,132.343,132.401,200699999.0
2005-06-27 01:35:00,132.419,132.42,132.41,132.416,114500001.0
2005-06-27 01:36:00,132.398,132.398,132.375,132.386,76500001.0
2005-06-27 01:37:00,132.392,132.401,132.389,132.389,82400000.0
2005-06-27 01:38:00,132.397,132.408,132.397,132.401,35400000.0
2005-06-27 01:39:00,132.402,132.402,132.385,132.39,87900000.0
2005-06-27 01:40:00,132.392,132.395,132.38,132.383,52600001.0
2005-06-27 01:41:00,132.384,132.397,132.384,132.397,74899998.0
2005-06-27 01:42:00,132.405,132.405,132.395,132.4,135300001.0
2005-06-27 01:43:00,132.392,132.41,132.392,132.407,47500001.0
2005-06-27 01:44:00,132.407,132.436,132.407,132.43,87900001.0
2005-06-27 01:45:00,132.437,132.455,132.437,132.45,74700000.0
2005-06-27 01:46:00,132.446,132.457,132.446,132.457,93900002.0
2005-06-27 01:47:00,132.449,132.451,132.44,132.44,99900001.0
2005-06-27 01:48:00,132.432,132.453,132.432,132.452,86900001.0
2005-06-27 01:49:00,132.453,132.461,132.445,132.445,138499997.0
2005-06-27 01:50:00,132.433,132.453,132.433,132.453,81600001.0
2005-06-27 01:51:00,132.455,132.455,132.442,132.45,74900001.0
2005-06-27 01:52:00,132.453,132.457,132.448,132.449,119700001.0
2005-06-27 01:53:00,132.456,132.457,132.447,132.451,65999999.0
2005-06-27 01:54:00,132.457,132.459,132.424,132.424,57900000.0
2005-06-27 01:55:00,132.434,132.434,132.42,132.427,166000000.0
2005-06-27 01:56:00,132.42,132.429,132.414,132.414,131000000.0
2005-06-27 01:57:00,132.412,132.42,132.406,132.406,100100002.0
2005-06-27 01:58:00,132.413,132.418,132.402,132.402,79099999.0
2005-06-27 01:59:00,132.41,132.415,132.4,132.41,103900002.0
2005-06-27 02:00:00,132.408,132.408,132.396,132.402,92899999.0
2005-06-27 02:01:00,132.41,132.42,132.41,132.415,118900002.0
2005-06-27 02:02:00,132.422,132.429,132.418,132.422,70100000.0
2005-06-27 02:03:00,132.428,132.45,132.426,132.45,120300001.0
2005-06-27 02:04:00,132.473,132.505,132.473,132.495,140899999.0
2005-06-27 02:05:00,132.487,132.487,132.473,132.473,76099999.0
2005-06-27 02:06:00,132.483,132.497,132.477,132.477,76799999.0
2005-06-27 02:07:00,132.468,132.47,132.453,132.462,96699999.0
2005-06-27 02:08:00,132.475,132.484,132.475,132.484,39200000.0
2005-06-27 02:09:00,132.496,132.496,132.482,132.482,78299998.0
2005-06-27 02:10:00,132.48,132.485,132.475,132.48,32600000.0
2005-06-27 02:11:00,132.488,132.548,132.488,132.548,43200000.0
2005-06-27 02:12:00,132.545,132.547,132.54,132.542,36600000.0
2005-06-27 02:13:00,132.522,132.522,132.478,132.478,71199998.0
2005-06-27 02:14:00,132.475,132.48,132.473,132.473,178800000.0
2005-06-27 02:15:00,132.481,132.489,132.473,132.487,176600004.0
2005-06-27 02:16:00,132.489,132.498,132.489,132.498,59600001.0
2005-06-27 02:17:00,132.505,132.505,132.498,132.5,41600000.0
2005-06-27 02:18:00,132.496,132.496,132.474,132.478,67999999.0
2005-06-27 02:19:00,132.47,132.478,132.47,132.478,103399999.0
2005-06-27 02:20:00,132.479,132.479,132.463,132.463,91100001.0
2005-06-27 02:21:00,132.465,132.475,132.465,132.465,59800001.0
2005-06-27 02:22:00,132.464,132.465,132.451,132.451,93899999.0
2005-06-27 02:23:00,132.452,132.467,132.452,132.457,67599999.0
2005-06-27 02:24:00,132.45,132.45,132.433,132.444,44000000.0
2005-06-27 02:25:00,132.427,132.435,132.425,132.425,87599998.0
2005-06-27 02:26:00,132.425,132.44,132.425,132.436,143199999.0
2005-06-27 02:27:00,132.435,132.444,132.432,132.432,58099999.0
2005-06-27 02:28:00,132.422,132.423,132.415,132.418,67400001.0
2005-06-27 02:29:00,132.415,132.425,132.415,132.42,95200000.0
2005-06-27 02:30:00,132.412,132.412,132.404,132.409,56900001.0
2005-06-27 02:31:00,132.42,132.437,132.417,132.437,66400000.0
2005-06-27 02:32:00,132.437,132.465,132.437,132.458,77500000.0
2005-06-27 02:33:00,132.458,132.465,132.457,132.465,131200000.0
2005-06-27 02:34:00,132.463,132.477,132.463,132.477,193299994.0
2005-06-27 02:35:00,132.475,132.483,132.47,132.483,120599999.0
2005-06-27 02:36:00,132.481,132.488,132.475,132.487,109399998.0
2005-06-27 02:37:00,132.495,132.504,132.495,132.5,41100000.0
2005-06-27 02:38:00,132.503,132.503,132.493,132.493,97400002.0
2005-06-27 02:39:00,132.498,132.503,132.485,132.496,62199999.0
2005-06-27 02:40:00,132.506,132.534,132.506,132.534,98699999.0
2005-06-27 02:41:00,132.527,132.533,132.52,132.529,63600000.0
2005-06-27 02:42:00,132.513,132.525,132.513,132.52,88500000.0
2005-06-27 02:43:00,132.513,132.533,132.513,132.532,55800001.0
2005-06-27 02:44:00,132.533,132.537,132.525,132.537,53100000.0
2005-06-27 02:45:00,132.521,132.53,132.52,132.52,80599999.0
2005-06-27 02:46:00,132.525,132.533,132.515,132.515,55499999.0
2005-06-27 02:47:00,132.512,132.514,132.484,132.514,107900000.0
2005-06-27 02:48:00,132.519,132.524,132.514,132.522,95200000.0
2005-06-27 02:49:00,132.528,132.53,132.513,132.53,80799998.0
2005-06-27 02:50:00,132.531,132.531,132.513,132.513,15100000.0
2005-06-27 02:51:00,132.512,132.52,132.51,132.51,89999999.0
2005-06-27 02:52:00,132.505,132.514,132.5,132.514,57699998.0
2005-06-27 02:53:00,132.513,132.516,132.492,132.5,135899999.0
2005-06-27 02:54:00,132.503,132.515,132.503,132.515,60000000.0
2005-06-27 02:55:00,132.522,132.522,132.514,132.514,77100000.0
2005-06-27 02:56:00,132.512,132.529,132.512,132.514,109200001.0
2005-06-27 02:57:00,132.524,132.526,132.524,132.526,43500001.0
2005-06-27 02:58:00,132.535,132.542,132.533,132.533,30200000.0
2005-06-27 02:59:00,132.529,132.537,132.524,132.53,63200000.0
2005-06-27 03:00:00,132.534,132.547,132.533,132.547,99699999.0
2005-06-27 03:01:00,132.551,132.552,132.541,132.552,163800002.0
2005-06-27 03:02:00,132.55,132.56,132.548,132.553,106899999.0
2005-06-27 03:03:00,132.56,132.572,132.557,132.572,90299999.0
2005-06-27 03:04:00,132.562,132.562,132.558,132.558,3900000.0
2005-06-27 03:05:00,132.549,132.558,132.547,132.552,81999999.0
2005-06-27 03:06:00,132.541,132.549,132.536,132.545,134999998.0
2005-06-27 03:07:00,132.547,132.551,132.538,132.548,118299999.0
2005-06-27 03:08:00,132.55,132.552,132.543,132.543,153200000.0
2005-06-27 03:09:00,132.541,132.546,132.541,132.543,21600000.0
2005-06-27 03:10:00,132.554,132.554,132.54,132.54,79100000.0
2005-06-27 03:11:00,132.545,132.545,132.534,132.545,88000000.0
2005-06-27 03:12:00,132.549,132.585,132.549,132.575,134200003.0
2005-06-27 03:13:00,132.582,132.603,132.575,132.603,154099997.0
2005-06-27 03:14:00,132.615,132.641,132.615,132.626,48600000.0
2005-06-27 03:15:00,132.618,132.618,132.612,132.612,10400000.0
2005-06-27 03:16:00,132.601,132.605,132.594,132.605,203299997.0
2005-06-27 03:17:00,132.622,132.655,132.622,132.655,64699999.0
2005-06-27 03:18:00,132.662,132.681,132.659,132.673,123500002.0
2005-06-27 03:19:00,132.677,132.682,132.671,132.671,110200000.0
2005-06-27 03:20:00,132.664,132.665,132.65,132.65,138199999.0
2005-06-27 03:21:00,132.651,132.651,132.627,132.63,79100000.0
2005-06-27 03:22:00,132.613,132.613,132.585,132.6,138599997.0
2005-06-27 03:23:00,132.595,132.6,132.595,132.595,62700000.0
2005-06-27 03:24:00,132.602,132.614,132.601,132.61,52500000.0
2005-06-27 03:25:00,132.607,132.607,132.593,132.6,196899997.0
2005-06-27 03:26:00,132.606,132.613,132.601,132.609,40800000.0
2005-06-27 03:27:00,132.603,132.603,132.602,132.602,37600000.0
2005-06-27 03:28:00,132.586,132.586,132.584,132.584,3600000.0
2005-06-27 03:29:00,132.579,132.586,132.575,132.586,67900000.0
2005-06-27 03:30:00,132.585,132.598,132.581,132.588,80600000.0
2005-06-27 03:31:00,132.58,132.58,132.575,132.58,89500000.0
2005-06-27 03:32:00,132.582,132.587,132.581,132.582,49399999.0
2005-06-27 03:33:00,132.582,132.591,132.578,132.588,111500001.0
2005-06-27 03:34:00,132.587,132.592,132.583,132.583,65600000.0
2005-06-27 03:35:00,132.587,132.587,132.585,132.585,34400000.0
2005-06-27 03:36:00,132.596,132.613,132.596,132.613,87099999.0
2005-06-27 03:37:00,132.623,132.638,132.616,132.638,70500001.0
2005-06-27 03:38:00,132.652,132.652,132.633,132.639,46100000.0
2005-06-27 03:39:00,132.653,132.66,132.643,132.66,53899999.0
2005-06-27 03:40:00,132.662,132.668,132.654,132.66,77300001.0
2005-06-27 03:41:00,132.657,132.671,132.657,132.662,124899998.0
2005-06-27 03:42:00,132.662,132.662,132.647,132.647,84499998.0
2005-06-27 03:43:00,132.648,132.654,132.639,132.645,147900001.0
2005-06-27 03:44:00,132.651,132.652,132.64,132.64,100100000.0
2005-06-27 03:45:00,132.633,132.633,132.612,132.612,61900000.0
2005-06-27 03:46:00,132.605,132.605,132.581,132.591,84600001.0
2005-06-27 03:47:00,132.592,132.598,132.578,132.585,73100000.0
2005-06-27 03:48:00,132.583,132.594,132.576,132.594,55600000.0
2005-06-27 03:49:00,132.592,132.594,132.582,132.582,88500001.0
2005-06-27 03:50:00,132.588,132.599,132.584,132.599,108900000.0
2005-06-27 03:51:00,132.601,132.601,132.594,132.594,16800000.0
2005-06-27 03:52:00,132.59,132.59,132.59,132.59,5200000.0
2005-06-27 03:53:00,132.585,132.585,132.57,132.585,131699997.0
2005-06-27 03:54:00,132.577,132.579,132.567,132.571,65599998.0
2005-06-27 03:55:00,132.569,132.584,132.564,132.564,77400002.0
2005-06-27 03:56:00,132.565,132.572,132.565,132.57,47100000.0
2005-06-27 03:57:00,132.573,132.573,132.557,132.572,25600000.0
2005-06-27 03:58:00,132.571,132.571,132.549,132.549,66899999.0
2005-06-27 03:59:00,132.549,132.564,132.549,132.561,27500000.0
2005-06-27 04:00:00,132.567,132.567,132.556,132.559,78600001.0
2005-06-27 04:01:00,132.56,132.569,132.56,132.568,98899999.0
2005-06-27 04:02:00,132.568,132.568,132.562,132.563,32000000.0
2005-06-27 04:03:00,132.569,132.569,132.559,132.559,23200001.0
2005-06-27 04:04:00,132.573,132.573,132.571,132.572,101499999.0
2005-06-27 04:05:00,132.577,132.58,132.566,132.58,52800000.0
2005-06-27 04:06:00,132.587,132.6,132.583,132.6,91900000.0
2005-06-27 04:07:00,132.607,132.607,132.588,132.589,49599999.0
2005-06-27 04:08:00,132.602,132.602,132.587,132.59,108499998.0
2005-06-27 04:09:00,132.584,132.598,132.58,132.58,71800000.0
2005-06-27 04:10:00,132.58,132.58,132.575,132.58,62699999.0
2005-06-27 04:11:00,132.567,132.567,132.552,132.558,68600001.0
2005-06-27 04:12:00,132.55,132.554,132.538,132.538,114499998.0
2005-06-27 04:13:00,132.538,132.538,132.531,132.531,82300001.0
2005-06-27 04:14:00,132.532,132.535,132.53,132.535,75900000.0
2005-06-27 04:15:00,132.523,132.523,132.508,132.51,133300001.0
2005-06-27 04:16:00,132.513,132.522,132.51,132.51,198900005.0
2005-06-27 04:17:00,132.52,132.525,132.515,132.52,54800000.0
2005-06-27 04:18:00,132.522,132.522,132.508,132.516,39900001.0
2005-06-27 04:19:00,132.524,132.532,132.523,132.529,112499999.0
2005-06-27 04:20:00,132.538,132.54,132.527,132.527,124899998.0
2005-06-27 04:21:00,132.522,132.529,132.518,132.52,88499998.0
2005-06-27 04:22:00,132.517,132.525,132.51,132.52,116300000.0
2005-06-27 04:23:00,132.519,132.531,132.519,132.531,24800000.0
2005-06-27 04:24:00,132.53,132.53,132.53,132.53,55899998.0
2005-06-27 04:25:00,132.53,132.548,132.53,132.541,132300001.0
2005-06-27 04:26:00,132.543,132.56,132.542,132.558,105399999.0
2005-06-27 04:27:00,132.558,132.558,132.538,132.545,51899999.0
2005-06-27 04:28:00,132.54,132.545,132.535,132.54,95000000.0
2005-06-27 04:29:00,132.528,132.538,132.528,132.529,94100000.0
2005-06-27 04:30:00,132.539,132.539,132.52,132.527,93599998.0
2005-06-27 04:31:00,132.524,132.532,132.522,132.522,89300002.0
2005-06-27 04:32:00,132.522,132.522,132.507,132.522,104000001.0
2005-06-27 04:33:00,132.525,132.525,132.515,132.518,111700001.0
2005-06-27 04:34:00,132.49,132.517,132.478,132.478,81600001.0
2005-06-27 04:35:00,132.525,132.525,132.515,132.522,45099999.0
2005-06-27 04:36:00,132.474,132.497,132.459,132.497,151900001.0
2005-06-27 04:37:00,132.521,132.53,132.521,132.527,51799999.0
2005-06-27 04:38:00,132.535,132.535,132.525,132.525,49700001.0
2005-06-27 04:39:00,132.527,132.527,132.515,132.515,51299999.0
2005-06-27 04:40:00,132.527,132.53,132.517,132.519,53899999.0
2005-06-27 04:41:00,132.521,132.528,132.52,132.527,44900000.0
2005-06-27 04:42:00,132.517,132.522,132.517,132.522,5900000.0
2005-06-27 04:43:00,132.52,132.52,132.517,132.517,24800000.0
2005-06-27 04:44:00,132.525,132.528,132.515,132.528,34699999.0
2005-06-27 04:45:00,132.523,132.53,132.522,132.525,142399997.0
2005-06-27 04:46:00,132.527,132.527,132.527,132.527,5900000.0
2005-06-27 04:47:00,132.535,132.535,132.525,132.535,109199999.0
2005-06-27 04:48:00,132.516,132.518,132.514,132.518,102000002.0
2005-06-27 04:49:00,132.518,132.518,132.511,132.512,97600000.0
2005-06-27 04:50:00,132.502,132.502,132.468,132.468,27200000.0
2005-06-27 04:51:00,132.466,132.478,132.466,132.472,73499998.0
2005-06-27 04:52:00,132.482,132.482,132.468,132.477,63200000.0
2005-06-27 04:53:00,132.48,132.48,132.48,132.48,9600000.0
2005-06-27 04:54:00,132.48,132.48,132.475,132.477,35800000.0
2005-06-27 04:55:00,132.479,132.484,132.479,132.484,71999999.0
2005-06-27 04:56:00,132.49,132.495,132.482,132.485,91300000.0
2005-06-27 04:57:00,132.481,132.494,132.48,132.494,60800000.0
2005-06-27 04:58:00,132.496,132.505,132.496,132.503,88200001.0
2005-06-27 04:59:00,132.495,132.503,132.493,132.493,87300000.0
2005-06-27 05:00:00,132.489,132.491,132.476,132.478,58100001.0
2005-06-27 05:01:00,132.477,132.489,132.477,132.487,138500000.0
2005-06-27 05:02:00,132.483,132.493,132.483,132.489,33600000.0
2005-06-27 05:03:00,132.492,132.492,132.479,132.484,160400002.0
2005-06-27 05:04:00,132.483,132.489,132.483,132.489,118499999.0
2005-06-27 05:05:00,132.485,132.488,132.485,132.488,42300001.0
2005-06-27 05:06:00,132.478,132.49,132.478,132.482,67199999.0
2005-06-27 05:07:00,132.478,132.487,132.478,132.483,64699999.0
2005-06-27 05:08:00,132.483,132.503,132.483,132.503,61700001.0
2005-06-27 05:09:00,132.46,132.515,132.454,132.515,134699997.0
2005-06-27 05:10:00,132.502,132.502,132.488,132.498,51600000.0
2005-06-27 05:11:00,132.504,132.504,132.484,132.492,139699996.0
2005-06-27 05:12:00,132.448,132.492,132.448,132.49,132300000.0
2005-06-27 05:13:00,132.505,132.505,132.495,132.495,24800000.0
2005-06-27 05:14:00,132.505,132.505,132.495,132.5,67900002.0
2005-06-27 05:15:00,132.505,132.505,132.5,132.5,18500000.0
2005-06-27 05:16:00,132.5,132.511,132.497,132.506,112100001.0
2005-06-27 05:17:00,132.493,132.507,132.493,132.494,69100000.0
2005-06-27 05:18:00,132.505,132.505,132.5,132.5,64699999.0
2005-06-27 05:19:00,132.493,132.497,132.491,132.491,43500000.0
2005-06-27 05:20:00,132.505,132.505,132.495,132.5,69800001.0
2005-06-27 05:21:00,132.502,132.512,132.5,132.507,102400002.0
2005-06-27 05:22:00,132.5,132.505,132.498,132.502,125599999.0
2005-06-27 05:23:00,132.492,132.51,132.492,132.51,52100000.0
2005-06-27 05:24:00,132.517,132.52,132.515,132.52,60300001.0
2005-06-27 05:25:00,132.516,132.522,132.5,132.522,73300000.0
2005-06-27 05:26:00,132.52,132.52,132.515,132.517,88000000.0
2005-06-27 05:27:00,132.516,132.516,132.509,132.509,28000000.0
2005-06-27 05:28:00,132.51,132.515,132.51,132.515,9600000.0
2005-06-27 05:29:00,132.48,132.483,132.447,132.481,79300001.0
2005-06-27 05:30:00,132.508,132.508,132.508,132.508,53500000.0
2005-06-27 05:31:00,132.51,132.51,132.51,132.51,21100000.0
2005-06-27 05:32:00,132.506,132.506,132.487,132.487,13600000.0
2005-06-27 05:33:00,132.496,132.503,132.493,132.503,78700002.0
2005-06-27 05:34:00,132.498,132.498,132.488,132.497,53600000.0
2005-06-27 05:35:00,132.5,132.505,132.5,132.505,28000000.0
2005-06-27 05:36:00,132.495,132.505,132.495,132.505,12800000.0
2005-06-27 05:37:00,132.495,132.507,132.495,132.5,63899998.0
2005-06-27 05:38:00,132.5,132.5,132.5,132.5,9600000.0
2005-06-27 05:39:00,132.496,132.496,132.494,132.494,37600000.0
2005-06-27 05:40:00,132.492,132.5,132.476,132.492,106600002.0
2005-06-27 05:41:00,132.495,132.505,132.495,132.497,52400001.0
2005-06-27 05:42:00,132.503,132.523,132.503,132.523,84600000.0
2005-06-27 05:43:00,132.531,132.531,132.512,132.516,21600000.0
2005-06-27 05:44:00,132.515,132.525,132.515,132.52,99900001.0
2005-06-27 05:45:00,132.518,132.525,132.511,132.525,51200000.0
2005-06-27 05:46:00,132.52,132.53,132.508,132.508,94299998.0
2005-06-27 05:47:00,132.503,132.522,132.503,132.507,81799999.0
2005-06-27 05:48:00,132.515,132.515,132.51,132.51,36000000.0
2005-06-27 05:49:00,132.515,132.515,132.502,132.507,89900000.0
2005-06-27 05:50:00,132.513,132.516,132.513,132.513,97300001.0
2005-06-27 05:51:00,132.505,132.519,132.499,132.516,133899999.0
2005-06-27 05:52:00,132.517,132.532,132.513,132.513,191099999.0
2005-06-27 05:53:00,132.511,132.518,132.51,132.515,94300001.0
2005-06-27 05:54:00,132.52,132.52,132.52,132.52,12600000.0
2005-06-27 05:55:00,132.472,132.501,132.447,132.501,123199999.0
2005-06-27 05:56:00,132.528,132.528,132.51,132.519,54400000.0
2005-06-27 05:57:00,132.52,132.52,132.52,132.52,2700000.0
2005-06-27 05:58:00,132.52,132.525,132.51,132.52,96099997.0
2005-06-27 05:59:00,132.518,132.532,132.517,132.528,74400000.0
2005-06-27 06:00:00,132.522,132.533,132.52,132.53,61799999.0
2005-06-27 06:01:00,132.527,132.527,132.527,132.527,15200000.0
2005-06-27 06:02:00,132.529,132.535,132.527,132.534,47200000.0
2005-06-27 06:03:00,132.534,132.534,132.515,132.515,158399999.0
2005-06-27 06:04:00,132.498,132.51,132.481,132.49,131399998.0
2005-06-27 06:05:00,132.528,132.528,132.517,132.528,55600000.0
2005-06-27 06:06:00,132.52,132.525,132.515,132.52,80599998.0
2005-06-27 06:07:00,132.514,132.534,132.514,132.528,106700000.0
2005-06-27 06:08:00,132.537,132.537,132.52,132.53,71899999.0
2005-06-27 06:09:00,132.525,132.532,132.519,132.528,60700001.0
2005-06-27 06:10:00,132.528,132.536,132.522,132.532,68000000.0
2005-06-27 06:11:00,132.535,132.539,132.527,132.527,175800000.0
2005-06-27 06:12:00,132.524,132.528,132.521,132.528,55200000.0
2005-06-27 06:13:00,132.526,132.542,132.525,132.533,82199999.0
2005-06-27 06:14:00,132.543,132.545,132.537,132.545,64200001.0
2005-06-27 06:15:00,132.542,132.543,132.501,132.528,126200000.0
2005-06-27 06:16:00,132.543,132.543,132.526,132.533,72300000.0
2005-06-27 06:17:00,132.532,132.539,132.53,132.538,49600002.0
2005-06-27 06:18:00,132.516,132.527,132.516,132.527,56800000.0
2005-06-27 06:19:00,132.535,132.535,132.522,132.527,99900000.0
2005-06-27 06:20:00,132.521,132.529,132.521,132.529,30400001.0
2005-06-27 06:21:00,132.52,132.52,132.52,132.52,59699998.0
2005-06-27 06:22:00,132.515,132.525,132.515,132.52,123799998.0
2005-06-27 06:23:00,132.522,132.522,132.501,132.51,92299999.0
2005-06-27 06:24:00,132.51,132.51,132.51,132.51,21600000.0
2005-06-27 06:25:00,132.518,132.522,132.509,132.513,27100000.0
2005-06-27 06:26:00,132.511,132.517,132.511,132.517,38500000.0
2005-06-27 06:27:00,132.525,132.525,132.52,132.52,47599999.0
2005-06-27 06:28:00,132.52,132.53,132.503,132.503,151000001.0
2005-06-27 06:29:00,132.506,132.506,132.497,132.499,114500000.0
2005-06-27 06:30:00,132.494,132.503,132.493,132.493,64600000.0
2005-06-27 06:31:00,132.5,132.5,132.5,132.5,49300000.0
2005-06-27 06:32:00,132.499,132.501,132.49,132.496,172199999.0
2005-06-27 06:33:00,132.497,132.498,132.493,132.498,47400000.0
2005-06-27 06:34:00,132.49,132.497,132.481,132.492,62999999.0
2005-06-27 06:35:00,132.492,132.492,132.473,132.48,112199999.0
2005-06-27 06:36:00,132.485,132.485,132.475,132.48,39200001.0
2005-06-27 06:37:00,132.485,132.485,132.477,132.477,71800002.0
2005-06-27 06:38:00,132.48,132.48,132.473,132.475,32399999.0
2005-06-27 06:39:00,132.474,132.474,132.46,132.469,44600000.0
2005-06-27 06:40:00,132.465,132.475,132.462,132.462,88000001.0
2005-06-27 06:41:00,132.469,132.485,132.469,132.48,76500000.0
2005-06-27 06:42:00,132.482,132.493,132.479,132.487,83200000.0
2005-06-27 06:43:00,132.49,132.49,132.485,132.485,112300000.0
2005-06-27 06:44:00,132.498,132.502,132.496,132.502,94499998.0
2005-06-27 06:45:00,132.51,132.51,132.505,132.505,30399999.0
2005-06-27 06:46:00,132.507,132.515,132.5,132.502,132699999.0
2005-06-27 06:47:00,132.506,132.506,132.504,132.504,18400000.0
2005-06-27 06:48:00,132.503,132.503,132.498,132.5,85499999.0
2005-06-27 06:49:00,132.505,132.505,132.505,132.505,4200000.0
2005-06-27 06:50:00,132.5,132.505,132.495,132.503,103600002.0
2005-06-27 06:51:00,132.5,132.505,132.493,132.5,76500000.0
2005-06-27 06:52:00,132.497,132.51,132.497,132.5,83600001.0
2005-06-27 06:53:00,132.52,132.526,132.517,132.522,81599999.0
2005-06-27 06:54:00,132.517,132.525,132.515,132.515,53500001.0
2005-06-27 06:55:00,132.515,132.525,132.515,132.518,90299999.0
2005-06-27 06:56:00,132.525,132.525,132.513,132.52,107900000.0
2005-06-27 06:57:00,132.52,132.52,132.512,132.52,73400001.0
2005-06-27 06:58:00,132.52,132.533,132.52,132.533,127400000.0
2005-06-27 06:59:00,132.535,132.535,132.525,132.53,208099995.0
2005-06-27 07:00:00,132.531,132.531,132.511,132.512,125999999.0
2005-06-27 07:01:00,132.503,132.519,132.503,132.518,38300000.0
2005-06-27 07:02:00,132.513,132.516,132.507,132.507,52000001.0
2005-06-27 07:03:00,132.509,132.509,132.493,132.5,130400001.0
2005-06-27 07:04:00,132.499,132.499,132.487,132.487,127399996.0
2005-06-27 07:05:00,132.473,132.498,132.471,132.496,109499999.0
2005-06-27 07:06:00,132.501,132.506,132.496,132.506,175600001.0
2005-06-27 07:07:00,132.508,132.508,132.488,132.488,82300000.0
2005-06-27 07:08:00,132.494,132.504,132.484,132.494,85700000.0
2005-06-27 07:09:00,132.5,132.507,132.5,132.5,32800000.0
2005-06-27 07:10:00,132.515,132.515,132.51,132.515,44700001.0
2005-06-27 07:11:00,132.511,132.523,132.502,132.502,140900001.0
2005-06-27 07:12:00,132.497,132.497,132.482,132.482,26600000.0
2005-06-27 07:13:00,132.482,132.489,132.482,132.489,30800000.0
2005-06-27 07:14:00,132.485,132.495,132.485,132.495,98800001.0
2005-06-27 07:15:00,132.484,132.492,132.484,132.484,109499999.0
2005-06-27 07:16:00,132.482,132.485,132.474,132.485,181400001.0
2005-06-27 07:17:00,132.489,132.498,132.484,132.498,84099999.0
2005-06-27 07:18:00,132.49,132.496,132.49,132.493,47300000.0
2005-06-27 07:19:00,132.486,132.497,132.486,132.497,19200000.0
2005-06-27 07:20:00,132.493,132.52,132.493,132.52,56800000.0
2005-06-27 07:21:00,132.537,132.564,132.537,132.556,61400001.0
2005-06-27 07:22:00,132.552,132.552,132.536,132.536,95599998.0
2005-06-27 07:23:00,132.548,132.548,132.536,132.54,96700001.0
2005-06-27 07:24:00,132.537,132.537,132.528,132.53,100199999.0
2005-06-27 07:25:00,132.527,132.547,132.527,132.534,35500000.0
2005-06-27 07:26:00,132.542,132.553,132.542,132.549,109999999.0
2005-06-27 07:27:00,132.55,132.55,132.54,132.54,39400000.0
2005-06-27 07:28:00,132.556,132.572,132.556,132.563,70300000.0
2005-06-27 07:29:00,132.565,132.568,132.552,132.555,34100000.0
2005-06-27 07:30:00,132.555,132.57,132.555,132.564,61000000.0
2005-06-27 07:31:00,132.568,132.572,132.558,132.567,17800000.0
2005-06-27 07:32:00,132.581,132.581,132.574,132.574,67000002.0
2005-06-27 07:33:00,132.57,132.575,132.565,132.57,55900000.0
2005-06-27 07:34:00,132.575,132.581,132.558,132.581,78399999.0
2005-06-27 07:35:00,132.582,132.588,132.571,132.583,105500000.0
2005-06-27 07:36:00,132.584,132.584,132.569,132.569,18400000.0
2005-06-27 07:37:00,132.577,132.589,132.577,132.578,77900000.0
2005-06-27 07:38:00,132.58,132.587,132.58,132.587,37599999.0
2005-06-27 07:39:00,132.575,132.585,132.572,132.58,152500001.0
2005-06-27 07:40:00,132.575,132.58,132.575,132.58,134399999.0
2005-06-27 07:41:00,132.575,132.589,132.572,132.572,122999996.0
2005-06-27 07:42:00,132.562,132.57,132.562,132.57,9600000.0
2005-06-27 07:43:00,132.568,132.575,132.565,132.573,191200003.0
2005-06-27 07:44:00,132.568,132.568,132.556,132.568,52100000.0
2005-06-27 07:45:00,132.562,132.573,132.557,132.569,132699999.0
2005-06-27 07:46:00,132.569,132.569,132.564,132.564,17000000.0
2005-06-27 07:47:00,132.569,132.569,132.559,132.562,52000001.0
2005-06-27 07:48:00,132.569,132.569,132.56,132.56,103999998.0
2005-06-27 07:49:00,132.558,132.565,132.542,132.542,128600001.0
2005-06-27 07:50:00,132.527,132.527,132.502,132.515,71500001.0
2005-06-27 07:51:00,132.514,132.525,132.514,132.522,43700000.0
2005-06-27 07:52:00,132.515,132.525,132.512,132.512,54499998.0
2005-06-27 07:53:00,132.523,132.54,132.523,132.54,77800001.0
2005-06-27 07:54:00,132.531,132.531,132.531,132.531,47900000.0
2005-06-27 07:55:00,132.53,132.537,132.53,132.535,64000000.0
2005-06-27 07:56:00,132.53,132.535,132.52,132.52,37800000.0
2005-06-27 07:57:00,132.528,132.54,132.522,132.522,131700004.0
2005-06-27 07:58:00,132.532,132.541,132.532,132.537,138999998.0
2005-06-27 07:59:00,132.537,132.551,132.537,132.546,109800002.0
2005-06-27 08:00:00,132.537,132.543,132.531,132.543,110000003.0
2005-06-27 08:01:00,132.543,132.543,132.531,132.531,98899998.0
2005-06-27 08:02:00,132.532,132.54,132.532,132.54,94400002.0
2005-06-27 08:03:00,132.538,132.562,132.538,132.562,16800000.0
2005-06-27 08:04:00,132.573,132.595,132.567,132.595,97500002.0
2005-06-27 08:05:00,132.602,132.611,132.602,132.608,84699999.0
2005-06-27 08:06:00,132.608,132.608,132.593,132.605,85700000.0
2005-06-27 08:07:00,132.602,132.606,132.602,132.605,44699999.0
2005-06-27 08:08:00,132.64,132.66,132.64,132.66,56799999.0
2005-06-27 08:09:00,132.665,132.665,132.638,132.638,54399999.0
2005-06-27 08:10:00,132.638,132.643,132.63,132.643,51900000.0
2005-06-27 08:11:00,132.641,132.644,132.623,132.644,106099999.0
2005-06-27 08:12:00,132.655,132.655,132.631,132.631,51200000.0
2005-06-27 08:13:00,132.633,132.645,132.631,132.634,173199998.0
2005-06-27 08:14:00,132.633,132.644,132.633,132.64,87200000.0
2005-06-27 08:15:00,132.64,132.644,132.621,132.635,130900001.0
2005-06-27 08:16:00,132.625,132.625,132.62,132.62,38600001.0
2005-06-27 08:17:00,132.61,132.61,132.61,132.61,66699999.0
2005-06-27 08:18:00,132.603,132.605,132.587,132.587,55700000.0
2005-06-27 08:19:00,132.59,132.61,132.59,132.61,25600000.0
2005-06-27 08:20:00,132.611,132.631,132.611,132.626,96599998.0
2005-06-27 08:21:00,132.626,132.639,132.626,132.639,209600001.0
2005-06-27 08:22:00,132.634,132.641,132.628,132.641,68999999.0
2005-06-27 08:23:00,132.637,132.641,132.626,132.632,74599999.0
2005-06-27 08:24:00,132.629,132.629,132.623,132.628,99900001.0
2005-06-27 08:25:00,132.617,132.634,132.612,132.629,112300001.0
2005-06-27 08:26:00,132.647,132.667,132.647,132.663,52699999.0
2005-06-27 08:27:00,132.656,132.656,132.642,132.642,86699998.0
2005-06-27 08:28:00,132.655,132.674,132.655,132.666,125900000.0
2005-06-27 08:29:00,132.675,132.683,132.67,132.681,63900000.0
2005-06-27 08:30:00,132.682,132.692,132.667,132.667,111799997.0
2005-06-27 08:31:00,132.687,132.701,132.682,132.697,98099998.0
2005-06-27 08:32:00,132.705,132.709,132.687,132.702,95700000.0
2005-06-27 08:33:00,132.691,132.692,132.684,132.688,63100000.0
2005-06-27 08:34:00,132.69,132.737,132.69,132.737,126600000.0
2005-06-27 08:35:00,132.753,132.79,132.753,132.776,115800000.0
2005-06-27 08:36:00,132.778,132.785,132.768,132.785,110899998.0
2005-06-27 08:37:00,132.808,132.813,132.802,132.803,143700001.0
2005-06-27 08:38:00,132.795,132.843,132.791,132.843,48000000.0
2005-06-27 08:39:00,132.853,132.853,132.839,132.846,120100000.0
2005-06-27 08:40:00,132.86,132.906,132.86,132.906,62900000.0
2005-06-27 08:41:00,132.898,132.916,132.896,132.909,244499997.0
2005-06-27 08:42:00,132.896,132.898,132.882,132.895,58400001.0
2005-06-27 08:43:00,132.899,132.939,132.899,132.939,70199999.0
2005-06-27 08:44:00,132.947,132.955,132.938,132.953,116700001.0
2005-06-27 08:45:00,132.961,132.961,132.936,132.936,36800000.0
2005-06-27 08:46:00,132.925,132.939,132.914,132.939,37600000.0
2005-06-27 08:47:00,132.93,132.958,132.926,132.958,43700000.0
2005-06-27 08:48:00,132.962,132.962,132.926,132.938,78900000.0
2005-06-27 08:49:00,132.945,132.964,132.936,132.936,133299997.0
2005-06-27 08:50:00,132.932,132.956,132.928,132.95,150800001.0
2005-06-27 08:51:00,132.956,132.963,132.939,132.939,95100000.0
2005-06-27 08:52:00,132.937,132.942,132.93,132.937,86000000.0
2005-06-27 08:53:00,132.944,132.953,132.941,132.944,153500000.0
2005-06-27 08:54:00,132.96,132.96,132.947,132.951,82400000.0
2005-06-27 08:55:00,132.95,132.95,132.932,132.944,58900000.0
2005-06-27 08:56:00,132.942,132.942,132.93,132.93,117900000.0
2005-06-27 08:57:00,132.928,132.954,132.921,132.951,92200000.0
2005-06-27 08:58:00,132.94,132.94,132.912,132.915,88799998.0
2005-06-27 08:59:00,132.916,132.939,132.906,132.939,228499997.0
2005-06-27 09:00:00,132.927,132.961,132.923,132.953,69500001.0
2005-06-27 09:01:00,132.943,132.945,132.928,132.928,124699999.0
2005-06-27 09:02:00,132.927,132.939,132.921,132.931,152600000.0
2005-06-27 09:03:00,132.931,132.931,132.914,132.914,53500000.0
2005-06-27 09:04:00,132.913,132.929,132.911,132.927,81999999.0
2005-06-27 09:05:00,132.933,132.933,132.904,132.904,51500000.0
2005-06-27 09:06:00,132.886,132.908,132.886,132.908,60000000.0
2005-06-27 09:07:00,132.903,132.918,132.899,132.913,34300000.0
2005-06-27 09:08:00,132.915,132.917,132.902,132.902,105700002.0
2005-06-27 09:09:00,132.896,132.908,132.885,132.905,121600002.0
2005-06-27 09:10:00,132.894,132.907,132.894,132.907,37300000.0
2005-06-27 09:11:00,132.917,132.924,132.906,132.924,38800000.0
2005-06-27 09:12:00,132.919,132.919,132.912,132.918,153299998.0
2005-06-27 09:13:00,132.92,132.92,132.915,132.92,22400000.0
2005-06-27 09:14:00,132.92,132.937,132.904,132.904,103600001.0
2005-06-27 09:15:00,132.9,132.902,132.895,132.9,46200000.0
2005-06-27 09:16:00,132.905,132.914,132.902,132.902,121000003.0
2005-06-27 09:17:00,132.901,132.914,132.897,132.897,103899999.0
2005-06-27 09:18:00,132.895,132.904,132.883,132.895,92899998.0
2005-06-27 09:19:00,132.886,132.913,132.886,132.913,32500001.0
2005-06-27 09:20:00,132.911,132.912,132.901,132.907,85300001.0
2005-06-27 09:21:00,132.912,132.914,132.907,132.907,61600001.0
2005-06-27 09:22:00,132.909,132.909,132.899,132.909,47200000.0
2005-06-27 09:23:00,132.915,132.921,132.894,132.894,88399999.0
2005-06-27 09:24:00,132.889,132.899,132.889,132.889,86999998.0
2005-06-27 09:25:00,132.898,132.899,132.894,132.894,70799999.0
2005-06-27 09:26:00,132.897,132.906,132.886,132.905,111099998.0
2005-06-27 09:27:00,132.912,132.912,132.89,132.903,78900000.0
2005-06-27 09:28:00,132.893,132.893,132.863,132.877,108600000.0
2005-06-27 09:29:00,132.88,132.88,132.875,132.875,26600000.0
2005-06-27 09:30:00,132.868,132.868,132.847,132.847,60800000.0
2005-06-27 09:31:00,132.83,132.85,132.83,132.85,17600000.0
2005-06-27 09:32:00,132.854,132.865,132.851,132.853,102999999.0
2005-06-27 09:33:00,132.847,132.855,132.847,132.851,114099998.0
2005-06-27 09:34:00,132.849,132.849,132.844,132.846,109999999.0
2005-06-27 09:35:00,132.845,132.855,132.84,132.855,121299996.0
2005-06-27 09:36:00,132.86,132.885,132.856,132.885,69700000.0
2005-06-27 09:37:00,132.865,132.872,132.865,132.872,17600000.0
2005-06-27 09:38:00,132.861,132.864,132.853,132.854,44300001.0
2005-06-27 09:39:00,132.855,132.868,132.855,132.867,49600001.0
2005-06-27 09:40:00,132.873,132.873,132.863,132.863,58299999.0
2005-06-27 09:41:00,132.868,132.87,132.859,132.859,46200000.0
2005-06-27 09:42:00,132.862,132.865,132.856,132.863,61200000.0
2005-06-27 09:43:00,132.852,132.865,132.852,132.855,62400000.0
2005-06-27 09:44:00,132.863,132.894,132.863,132.891,127000001.0
2005-06-27 09:45:00,132.886,132.886,132.877,132.884,102699998.0
2005-06-27 09:46:00,132.881,132.881,132.87,132.871,64700000.0
2005-06-27 09:47:00,132.865,132.865,132.849,132.863,92600000.0
2005-06-27 09:48:00,132.875,132.897,132.875,132.884,47900000.0
2005-06-27 09:49:00,132.886,132.886,132.867,132.873,68400000.0
2005-06-27 09:50:00,132.876,132.883,132.869,132.878,53600000.0
2005-06-27 09:51:00,132.882,132.882,132.866,132.877,100800001.0
2005-06-27 09:52:00,132.879,132.894,132.879,132.883,92300002.0
2005-06-27 09:53:00,132.89,132.91,132.89,132.91,20000000.0
2005-06-27 09:54:00,132.928,132.928,132.919,132.919,108099999.0
2005-06-27 09:55:00,132.904,132.928,132.904,132.928,57600000.0
2005-06-27 09:56:00,132.925,132.925,132.904,132.906,133999998.0
2005-06-27 09:57:00,132.899,132.911,132.899,132.911,36899999.0
2005-06-27 09:58:00,132.916,132.919,132.891,132.892,71600000.0
2005-06-27 09:59:00,132.895,132.902,132.89,132.891,71900000.0
2005-06-27 10:00:00,132.878,132.906,132.876,132.895,94200000.0
2005-06-27 10:01:00,132.878,132.885,132.864,132.874,136999997.0
2005-06-27 10:02:00,132.871,132.875,132.859,132.875,139299997.0
2005-06-27 10:03:00,132.864,132.882,132.864,132.882,67500000.0
2005-06-27 10:04:00,132.891,132.891,132.872,132.873,76399999.0
2005-06-27 10:05:00,132.85,132.85,132.83,132.83,4000000.0
2005-06-27 10:06:00,132.797,132.811,132.795,132.804,67199998.0
2005-06-27 10:07:00,132.795,132.815,132.795,132.812,118899997.0
2005-06-27 10:08:00,132.822,132.826,132.822,132.823,28000000.0
2005-06-27 10:09:00,132.83,132.861,132.83,132.859,118700001.0
2005-06-27 10:10:00,132.873,132.873,132.84,132.844,104200001.0
2005-06-27 10:11:00,132.845,132.85,132.839,132.839,217999998.0
2005-06-27 10:12:00,132.838,132.84,132.829,132.832,98199998.0
2005-06-27 10:13:00,132.83,132.835,132.825,132.835,92800000.0
2005-06-27 10:14:00,132.832,132.84,132.831,132.832,89400000.0
2005-06-27 10:15:00,132.828,132.835,132.825,132.825,112399999.0
2005-06-27 10:16:00,132.826,132.838,132.824,132.83,35200000.0
2005-06-27 10:17:00,132.819,132.819,132.793,132.799,85899999.0
2005-06-27 10:18:00,132.802,132.808,132.792,132.8,89499999.0
2005-06-27 10:19:00,132.793,132.811,132.793,132.811,81199999.0
2005-06-27 10:20:00,132.798,132.805,132.792,132.805,68000000.0
2005-06-27 10:21:00,132.812,132.827,132.812,132.82,97400000.0
2005-06-27 10:22:00,132.815,132.817,132.801,132.813,124899998.0
2005-06-27 10:23:00,132.81,132.81,132.794,132.799,124399997.0
2005-06-27 10:24:00,132.796,132.796,132.785,132.785,55499999.0
2005-06-27 10:25:00,132.788,132.802,132.788,132.797,100999997.0
2005-06-27 10:26:00,132.788,132.794,132.783,132.783,117800000.0
2005-06-27 10:27:00,132.781,132.788,132.781,132.785,93100002.0
2005-06-27 10:28:00,132.802,132.802,132.784,132.784,96300001.0
2005-06-27 10:29:00,132.783,132.783,132.77,132.783,122599999.0
2005-06-27 10:30:00,132.785,132.785,132.775,132.78,126599998.0
2005-06-27 10:31:00,132.782,132.797,132.773,132.797,108799997.0
2005-06-27 10:32:00,132.793,132.793,132.784,132.784,66500001.0
2005-06-27 10:33:00,132.781,132.81,132.781,132.81,109799998.0
2005-06-27 10:34:00,132.804,132.805,132.797,132.799,65099999.0
2005-06-27 10:35:00,132.798,132.814,132.789,132.814,147599997.0
2005-06-27 10:36:00,132.818,132.828,132.817,132.818,86400000.0
2005-06-27 10:37:00,132.816,132.819,132.808,132.817,128899999.0
2005-06-27 10:38:00,132.821,132.829,132.821,132.825,19900000.0
2005-06-27 10:39:00,132.815,132.818,132.811,132.818,36799999.0
2005-06-27 10:40:00,132.817,132.822,132.805,132.819,110300000.0
2005-06-27 10:41:00,132.828,132.841,132.82,132.841,205300002.0
2005-06-27 10:42:00,132.842,132.848,132.838,132.843,102199999.0
2005-06-27 10:43:00,132.846,132.846,132.833,132.835,111999998.0
2005-06-27 10:44:00,132.837,132.839,132.83,132.839,156000000.0
2005-06-27 10:45:00,132.842,132.847,132.828,132.836,166000003.0
2005-06-27 10:46:00,132.844,132.854,132.844,132.851,142999997.0
2005-06-27 10:47:00,132.851,132.853,132.84,132.853,60300000.0
2005-06-27 10:48:00,132.865,132.868,132.852,132.868,53500000.0
2005-06-27 10:49:00,132.863,132.863,132.841,132.85,80199999.0
2005-06-27 10:50:00,132.85,132.863,132.85,132.852,107900000.0
2005-06-27 10:51:00,132.857,132.863,132.847,132.863,55000000.0
2005-06-27 10:52:00,132.858,132.862,132.846,132.846,103700000.0
2005-06-27 10:53:00,132.852,132.86,132.849,132.856,55199999.0
2005-06-27 10:54:00,132.857,132.862,132.844,132.847,118700000.0
2005-06-27 10:55:00,132.849,132.852,132.835,132.835,88600001.0
2005-06-27 10:56:00,132.822,132.833,132.797,132.833,91600001.0
2005-06-27 10:57:00,132.842,132.848,132.84,132.848,107100000.0
2005-06-27 10:58:00,132.845,132.847,132.837,132.845,95900001.0
2005-06-27 10:59:00,132.846,132.851,132.841,132.846,48000000.0
2005-06-27 11:00:00,132.858,132.86,132.853,132.855,130699997.0
2005-06-27 11:01:00,132.853,132.86,132.841,132.86,156499997.0
2005-06-27 11:02:00,132.846,132.846,132.835,132.835,10500000.0
2005-06-27 11:03:00,132.835,132.846,132.835,132.842,53900000.0
2005-06-27 11:04:00,132.843,132.849,132.838,132.838,72399998.0
2005-06-27 11:05:00,132.848,132.848,132.831,132.831,89500000.0
2005-06-27 11:06:00,132.83,132.835,132.825,132.835,162499995.0
2005-06-27 11:07:00,132.83,132.833,132.83,132.83,30400000.0
2005-06-27 11:08:00,132.829,132.829,132.812,132.812,82999999.0
2005-06-27 11:09:00,132.822,132.831,132.817,132.82,64399999.0
2005-06-27 11:10:00,132.824,132.841,132.824,132.838,79999999.0
2005-06-27 11:11:00,132.84,132.843,132.836,132.838,120600001.0
2005-06-27 11:12:00,132.845,132.845,132.829,132.838,104000001.0
2005-06-27 11:13:00,132.848,132.866,132.848,132.858,68000000.0
2005-06-27 11:14:00,132.84,132.861,132.839,132.861,51900000.0
2005-06-27 11:15:00,132.856,132.867,132.856,132.867,43199999.0
2005-06-27 11:16:00,132.86,132.865,132.853,132.86,107000000.0
2005-06-27 11:17:00,132.866,132.87,132.857,132.87,87500000.0
2005-06-27 11:18:00,132.869,132.882,132.863,132.871,81899998.0
2005-06-27 11:19:00,132.876,132.877,132.866,132.877,42100000.0
2005-06-27 11:20:00,132.877,132.884,132.872,132.875,138699997.0
2005-06-27 11:21:00,132.88,132.885,132.875,132.875,51400001.0
2005-06-27 11:22:00,132.876,132.887,132.876,132.887,102299999.0
2005-06-27 11:23:00,132.877,132.885,132.874,132.88,112800000.0
2005-06-27 11:24:00,132.892,132.902,132.892,132.898,56800000.0
2005-06-27 11:25:00,132.898,132.907,132.893,132.907,71400000.0
2005-06-27 11:26:00,132.901,132.914,132.9,132.911,110799997.0
2005-06-27 11:27:00,132.904,132.92,132.901,132.912,103900000.0
2005-06-27 11:28:00,132.912,132.914,132.877,132.877,41500000.0
2005-06-27 11:29:00,132.878,132.878,132.84,132.843,90100000.0
2005-06-27 11:30:00,132.843,132.843,132.832,132.837,131100001.0
2005-06-27 11:31:00,132.832,132.845,132.83,132.84,118100000.0
2005-06-27 11:32:00,132.844,132.854,132.844,132.85,46100000.0
2005-06-27 11:33:00,132.86,132.893,132.86,132.893,56699999.0
2005-06-27 11:34:00,132.899,132.899,132.868,132.89,96399998.0
2005-06-27 11:35:00,132.892,132.896,132.854,132.854,96600000.0
2005-06-27 11:36:00,132.867,132.872,132.857,132.862,227899996.0
2005-06-27 11:37:00,132.854,132.854,132.839,132.839,26400000.0
2005-06-27 11:38:00,132.832,132.849,132.832,132.847,115800000.0
2005-06-27 11:39:00,132.863,132.888,132.861,132.888,131800000.0
2005-06-27 11:40:00,132.891,132.896,132.881,132.883,135799998.0
2005-06-27 11:41:00,132.885,132.922,132.878,132.922,137299999.0
2005-06-27 11:42:00,132.927,132.929,132.914,132.914,106800001.0
2005-06-27 11:43:00,132.921,132.942,132.921,132.939,92600002.0
2005-06-27 11:44:00,132.938,132.94,132.915,132.926,37500000.0
2005-06-27 11:45:00,132.917,132.927,132.907,132.917,180599995.0
2005-06-27 11:46:00,132.915,132.918,132.906,132.906,56100000.0
2005-06-27 11:47:00,132.908,132.929,132.908,132.921,148400001.0
2005-06-27 11:48:00,132.925,132.934,132.915,132.93,100700003.0
2005-06-27 11:49:00,132.918,132.918,132.891,132.905,128100001.0
2005-06-27 11:50:00,132.897,132.913,132.897,132.91,65200000.0
2005-06-27 11:51:00,132.915,132.951,132.915,132.951,86900000.0
2005-06-27 11:52:00,132.937,132.948,132.936,132.941,81299999.0
2005-06-27 11:53:00,132.939,132.944,132.93,132.944,54099999.0
2005-06-27 11:54:00,132.941,132.941,132.927,132.93,97200000.0
2005-06-27 11:55:00,132.937,132.946,132.932,132.94,41800000.0
2005-06-27 11:56:00,132.949,132.95,132.945,132.947,49400000.0
2005-06-27 11:57:00,132.95,132.955,132.945,132.95,42500000.0
2005-06-27 11:58:00,132.95,132.955,132.947,132.95,147300001.0
2005-06-27 11:59:00,132.952,132.954,132.933,132.936,131500000.0
2005-06-27 12:00:00,132.936,132.954,132.936,132.948,121599999.0
2005-06-27 12:01:00,132.944,132.944,132.935,132.938,64799999.0
2005-06-27 12:02:00,132.94,132.945,132.935,132.937,122600002.0
2005-06-27 12:03:00,132.932,132.939,132.929,132.939,182800004.0
2005-06-27 12:04:00,132.945,132.945,132.935,132.945,66800001.0
2005-06-27 12:05:00,132.943,132.949,132.938,132.947,113299999.0
2005-06-27 12:06:00,132.95,132.955,132.945,132.95,88200000.0
2005-06-27 12:07:00,132.946,132.959,132.946,132.958,66199999.0
2005-06-27 12:08:00,132.955,132.958,132.951,132.951,66300000.0
2005-06-27 12:09:00,132.96,132.975,132.96,132.97,95999999.0
2005-06-27 12:10:00,132.978,132.983,132.973,132.973,84000000.0
2005-06-27 12:11:00,132.973,132.978,132.97,132.978,81600001.0
2005-06-27 12:12:00,132.975,132.983,132.972,132.983,54800001.0
2005-06-27 12:13:00,132.991,132.998,132.985,132.985,42899999.0
2005-06-27 12:14:00,132.974,132.974,132.921,132.939,169200003.0
2005-06-27 12:15:00,132.94,132.94,132.894,132.906,60500000.0
2005-06-27 12:16:00,132.923,132.953,132.923,132.951,104300001.0
2005-06-27 12:17:00,132.953,132.972,132.953,132.972,86499999.0
2005-06-27 12:18:00,132.973,132.983,132.969,132.969,146799998.0
2005-06-27 12:19:00,132.968,133.002,132.968,133.0,122999999.0
2005-06-27 12:20:00,132.998,133.015,132.997,133.005,170999997.0
2005-06-27 12:21:00,133.016,133.016,132.989,132.989,70300001.0
2005-06-27 12:22:00,132.987,132.998,132.975,132.975,42700000.0
2005-06-27 12:23:00,132.971,132.978,132.971,132.978,49600001.0
2005-06-27 12:24:00,132.977,132.987,132.973,132.987,44600000.0
2005-06-27 12:25:00,132.998,132.998,132.993,132.993,58399999.0
2005-06-27 12:26:00,132.993,133.004,132.985,132.99,148499999.0
2005-06-27 12:27:00,132.992,133.009,132.992,133.001,71099999.0
2005-06-27 12:28:00,133.004,133.015,133.004,133.015,34400001.0
2005-06-27 12:29:00,133.016,133.016,132.996,133.003,61600001.0
2005-06-27 12:30:00,133.006,133.023,133.006,133.015,45300000.0
2005-06-27 12:31:00,133.002,133.009,132.995,133.001,50700000.0
2005-06-27 12:32:00,133.001,133.001,132.985,132.986,78500001.0
2005-06-27 12:33:00,132.987,133.001,132.984,132.996,91799999.0
2005-06-27 12:34:00,133.003,133.018,133.003,133.018,97800000.0
2005-06-27 12:35:00,133.015,133.029,133.008,133.029,81700001.0
2005-06-27 12:36:00,133.043,133.048,133.041,133.042,130400002.0
2005-06-27 12:37:00,133.04,133.04,133.035,133.035,32100000.0
2005-06-27 12:38:00,133.03,133.038,133.001,133.001,68600001.0
2005-06-27 12:39:00,133.002,133.003,132.995,132.995,34200000.0
2005-06-27 12:40:00,133.016,133.052,133.016,133.051,66999999.0
2005-06-27 12:41:00,133.043,133.067,133.043,133.059,203399998.0
2005-06-27 12:42:00,133.057,133.057,133.039,133.039,60200000.0
2005-06-27 12:43:00,133.047,133.057,133.047,133.05,102999998.0
2005-06-27 12:44:00,133.047,133.059,133.038,133.059,76999999.0
2005-06-27 12:45:00,133.072,133.072,133.06,133.06,46299999.0
2005-06-27 12:46:00,133.07,133.075,133.06,133.07,143299998.0
2005-06-27 12:47:00,133.059,133.06,133.05,133.055,116600000.0
2005-06-27 12:48:00,133.068,133.079,133.063,133.076,128600001.0
2005-06-27 12:49:00,133.068,133.088,133.06,133.083,121999999.0
2005-06-27 12:50:00,133.085,133.085,133.064,133.064,132699999.0
2005-06-27 12:51:00,133.059,133.059,133.047,133.049,41400000.0
2005-06-27 12:52:00,133.043,133.043,133.028,133.032,59900001.0
2005-06-27 12:53:00,133.037,133.051,133.036,133.047,147600000.0
2005-06-27 12:54:00,133.04,133.066,133.04,133.065,72900000.0
2005-06-27 12:55:00,133.064,133.075,133.064,133.071,45600000.0
2005-06-27 12:56:00,133.061,133.075,133.061,133.069,112099998.0
2005-06-27 12:57:00,133.067,133.072,133.057,133.062,64300000.0
2005-06-27 12:58:00,133.058,133.061,133.049,133.06,133299999.0
2005-06-27 12:59:00,133.058,133.058,133.039,133.039,98300001.0
2005-06-27 13:00:00,133.038,133.051,133.034,133.049,78300000.0
2005-06-27 13:01:00,133.034,133.041,133.02,133.041,46100000.0
2005-06-27 13:02:00,133.038,133.049,133.038,133.039,112000000.0
2005-06-27 13:03:00,133.042,133.061,133.042,133.054,111900000.0
2005-06-27 13:04:00,133.055,133.055,133.036,133.036,65499999.0
2005-06-27 13:05:00,133.02,133.04,133.02,133.037,75300000.0
2005-06-27 13:06:00,133.04,133.058,133.04,133.052,48000000.0
2005-06-27 13:07:00,133.05,133.05,133.05,133.05,74700001.0
2005-06-27 13:08:00,133.056,133.066,133.048,133.066,102700001.0
2005-06-27 13:09:00,133.066,133.066,133.054,133.057,41200000.0
2005-06-27 13:10:00,133.05,133.054,133.028,133.038,71999999.0
2005-06-27 13:11:00,133.042,133.052,133.037,133.041,44700000.0
2005-06-27 13:12:00,133.052,133.086,133.052,133.084,144000003.0
2005-06-27 13:13:00,133.082,133.089,133.075,133.082,132399998.0
2005-06-27 13:14:00,133.073,133.103,133.073,133.103,93599998.0
2005-06-27 13:15:00,133.108,133.131,133.103,133.131,91299999.0
2005-06-27 13:16:00,133.121,133.133,133.118,133.133,79099999.0
2005-06-27 13:17:00,133.134,133.149,133.134,133.14,99700000.0
2005-06-27 13:18:00,133.135,133.137,133.122,133.136,103600002.0
2005-06-27 13:19:00,133.133,133.136,133.125,133.125,33600000.0
2005-06-27 13:20:00,133.121,133.131,133.113,133.113,121300002.0
2005-06-27 13:21:00,133.095,133.107,133.095,133.107,50500000.0
2005-06-27 13:22:00,133.109,133.109,133.102,133.103,86700003.0
2005-06-27 13:23:00,133.091,133.109,133.091,133.1,64300000.0
2005-06-27 13:24:00,133.1,133.112,133.096,133.112,81200002.0
2005-06-27 13:25:00,133.108,133.11,133.099,133.101,130000003.0
2005-06-27 13:26:00,133.099,133.105,133.092,133.095,168600001.0
2005-06-27 13:27:00,133.093,133.099,133.091,133.091,52500000.0
2005-06-27 13:28:00,133.082,133.11,133.082,133.11,106000001.0
2005-06-27 13:29:00,133.111,133.118,133.108,133.118,44800000.0
2005-06-27 13:30:00,133.118,133.118,133.105,133.108,30400000.0
2005-06-27 13:31:00,133.103,133.115,133.101,133.115,79699998.0
2005-06-27 13:32:00,133.1,133.114,133.099,133.099,76300002.0
2005-06-27 13:33:00,133.107,133.109,133.103,133.103,103299999.0
2005-06-27 13:34:00,133.096,133.108,133.091,133.098,54699999.0
2005-06-27 13:35:00,133.085,133.096,133.083,133.083,101500000.0
2005-06-27 13:36:00,133.078,133.095,133.077,133.095,169100001.0
2005-06-27 13:37:00,133.095,133.107,133.095,133.1,135900000.0
2005-06-27 13:38:00,133.107,133.138,133.107,133.137,146099998.0
2005-06-27 13:39:00,133.141,133.146,133.129,133.129,84500002.0
2005-06-27 13:40:00,133.13,133.156,133.13,133.152,81500000.0
2005-06-27 13:41:00,133.153,133.153,133.145,133.145,106899999.0
2005-06-27 13:42:00,133.14,133.14,133.132,133.137,34800000.0
2005-06-27 13:43:00,133.139,133.15,133.139,133.141,75000001.0
2005-06-27 13:44:00,133.133,133.139,133.13,133.137,139499999.0
2005-06-27 13:45:00,133.146,133.15,133.133,133.14,154200003.0
2005-06-27 13:46:00,133.14,133.145,133.14,133.145,121799999.0
2005-06-27 13:47:00,133.148,133.15,133.137,133.147,215400003.0
2005-06-27 13:48:00,133.141,133.141,133.141,133.141,24800000.0
2005-06-27 13:49:00,133.123,133.123,133.105,133.105,19200000.0
2005-06-27 13:50:00,133.082,133.096,133.077,133.077,48800001.0
2005-06-27 13:51:00,133.082,133.082,133.069,133.082,94899998.0
2005-06-27 13:52:00,133.078,133.078,133.068,133.068,34500000.0
2005-06-27 13:53:00,133.063,133.063,133.03,133.03,70499999.0
2005-06-27 13:54:00,133.017,133.017,133.0,133.005,58800000.0
2005-06-27 13:55:00,133.002,133.005,132.993,132.994,115000002.0
2005-06-27 13:56:00,132.998,133.01,132.998,133.004,81099997.0
2005-06-27 13:57:00,132.997,133.003,132.99,132.99,72700001.0
2005-06-27 13:58:00,132.988,132.993,132.98,132.98,137899998.0
2005-06-27 13:59:00,132.981,132.995,132.981,132.994,112299998.0
2005-06-27 14:00:00,132.997,132.997,132.977,132.978,78099999.0
2005-06-27 14:01:00,132.981,132.992,132.981,132.992,51900000.0
2005-06-27 14:02:00,132.983,132.995,132.982,132.992,79800000.0
2005-06-27 14:03:00,132.999,133.012,132.997,132.997,114300000.0
2005-06-27 14:04:00,132.995,133.001,132.974,132.974,126799998.0
2005-06-27 14:05:00,132.965,132.975,132.965,132.975,81199999.0
2005-06-27 14:06:00,132.968,132.968,132.958,132.958,122100000.0
2005-06-27 14:07:00,132.953,132.964,132.953,132.96,69200000.0
2005-06-27 14:08:00,132.956,132.957,132.935,132.957,171999999.0
2005-06-27 14:09:00,132.95,132.95,132.93,132.93,46200000.0
2005-06-27 14:10:00,132.926,132.933,132.92,132.923,84699998.0
2005-06-27 14:11:00,132.932,132.932,132.915,132.915,66399998.0
2005-06-27 14:12:00,132.928,132.93,132.91,132.91,40300000.0
2005-06-27 14:13:00,132.908,132.915,132.896,132.9,231199999.0
2005-06-27 14:14:00,132.888,132.888,132.887,132.887,25599999.0
2005-06-27 14:15:00,132.879,132.91,132.879,132.91,211499999.0
2005-06-27 14:16:00,132.896,132.896,132.885,132.888,31000000.0
2005-06-27 14:17:00,132.892,132.9,132.892,132.892,97100000.0
2005-06-27 14:18:00,132.883,132.899,132.882,132.896,105599999.0
2005-06-27 14:19:00,132.904,132.904,132.894,132.896,151300002.0
2005-06-27 14:20:00,132.898,132.901,132.889,132.897,141899997.0
2005-06-27 14:21:00,132.884,132.899,132.884,132.891,80300001.0
2005-06-27 14:22:00,132.896,132.896,132.876,132.878,111300001.0
2005-06-27 14:23:00,132.877,132.89,132.876,132.876,54100000.0
2005-06-27 14:24:00,132.888,132.899,132.881,132.897,80600000.0
2005-06-27 14:25:00,132.885,132.89,132.885,132.89,10500000.0
2005-06-27 14:26:00,132.888,132.894,132.884,132.891,79899998.0
2005-06-27 14:27:00,132.891,132.891,132.871,132.887,148600001.0
2005-06-27 14:28:00,132.886,132.886,132.873,132.873,86200000.0
2005-06-27 14:29:00,132.874,132.883,132.874,132.88,79999998.0
2005-06-27 14:30:00,132.875,132.883,132.875,132.881,76799999.0
2005-06-27 14:31:00,132.89,132.89,132.863,132.877,88499999.0
2005-06-27 14:32:00,132.885,132.887,132.873,132.873,84300000.0
2005-06-27 14:33:00,132.868,132.868,132.862,132.862,43699999.0
2005-06-27 14:34:00,132.86,132.87,132.86,132.868,150700000.0
2005-06-27 14:35:00,132.87,132.878,132.858,132.878,87500001.0
2005-06-27 14:36:00,132.888,132.933,132.888,132.933,92599999.0
2005-06-27 14:37:00,132.947,132.947,132.933,132.94,35100000.0
2005-06-27 14:38:00,132.929,132.934,132.922,132.925,108200001.0
2005-06-27 14:39:00,132.921,132.964,132.921,132.955,145200000.0
2005-06-27 14:40:00,132.967,132.974,132.963,132.966,83600000.0
2005-06-27 14:41:00,132.968,132.972,132.966,132.972,59200000.0
2005-06-27 14:42:00,132.971,132.985,132.965,132.965,83200000.0
2005-06-27 14:43:00,132.96,132.964,132.945,132.945,156300000.0
2005-06-27 14:44:00,132.958,132.958,132.95,132.95,37600000.0
2005-06-27 14:45:00,132.941,132.941,132.911,132.92,95799999.0
2005-06-27 14:46:00,132.925,132.949,132.925,132.941,90099999.0
2005-06-27 14:47:00,132.937,132.951,132.937,132.95,88099999.0
2005-06-27 14:48:00,132.957,132.957,132.942,132.944,125499998.0
2005-06-27 14:49:00,132.939,132.945,132.939,132.941,57100000.0
2005-06-27 14:50:00,132.948,132.955,132.94,132.955,80800001.0
2005-06-27 14:51:00,132.943,132.943,132.923,132.934,38900001.0
2005-06-27 14:52:00,132.92,132.92,132.915,132.915,18400000.0
2005-06-27 14:53:00,132.907,132.939,132.907,132.938,79899998.0
2005-06-27 14:54:00,132.945,132.945,132.921,132.943,91900000.0
2005-06-27 14:55:00,132.947,132.957,132.936,132.942,114400000.0
2005-06-27 14:56:00,132.952,132.959,132.949,132.958,148900003.0
2005-06-27 14:57:00,132.97,132.978,132.968,132.971,31700000.0
2005-06-27 14:58:00,132.977,132.977,132.96,132.96,153899999.0
2005-06-27 14:59:00,132.972,132.979,132.96,132.963,110899999.0
2005-06-27 15:00:00,132.97,132.97,132.948,132.96,84699998.0
2005-06-27 15:01:00,132.963,132.978,132.963,132.97,71100001.0
2005-06-27 15:02:00,132.964,132.97,132.954,132.958,89600000.0
2005-06-27 15:03:00,132.963,132.986,132.963,132.986,116800002.0
2005-06-27 15:04:00,132.987,132.987,132.977,132.977,71500001.0
2005-06-27 15:05:00,132.97,132.972,132.958,132.958,103900001.0
2005-06-27 15:06:00,132.955,132.955,132.937,132.945,80999998.0
2005-06-27 15:07:00,132.958,132.961,132.947,132.947,46199999.0
2005-06-27 15:08:00,132.953,132.958,132.953,132.957,66000001.0
2005-06-27 15:09:00,132.942,132.958,132.942,132.946,99599999.0
2005-06-27 15:10:00,132.958,132.96,132.948,132.954,54399999.0
2005-06-27 15:11:00,132.953,132.967,132.951,132.965,41700000.0
2005-06-27 15:12:00,132.97,132.986,132.97,132.986,78600000.0
2005-06-27 15:13:00,132.987,132.989,132.971,132.974,75499999.0
2005-06-27 15:14:00,132.978,132.983,132.969,132.97,95600000.0
2005-06-27 15:15:00,132.954,132.973,132.954,132.971,80500000.0
2005-06-27 15:16:00,132.97,132.975,132.967,132.967,127499999.0
2005-06-27 15:17:00,132.971,132.978,132.97,132.978,90699999.0
2005-06-27 15:18:00,132.978,132.981,132.967,132.978,63600000.0
2005-06-27 15:19:00,132.978,132.986,132.975,132.978,79000002.0
2005-06-27 15:20:00,132.97,132.974,132.963,132.968,115899998.0
2005-06-27 15:21:00,132.964,132.972,132.962,132.963,67699998.0
2005-06-27 15:22:00,132.961,132.971,132.961,132.971,35599999.0
2005-06-27 15:23:00,132.965,132.965,132.937,132.941,125600001.0
2005-06-27 15:24:00,132.938,132.938,132.917,132.919,38600000.0
2005-06-27 15:25:00,132.927,132.927,132.91,132.91,94199998.0
2005-06-27 15:26:00,132.919,132.929,132.909,132.909,102399999.0
2005-06-27 15:27:00,132.922,132.928,132.916,132.917,95699999.0
2005-06-27 15:28:00,132.924,132.925,132.911,132.925,58000000.0
2005-06-27 15:29:00,132.927,132.933,132.923,132.928,101199999.0
2005-06-27 15:30:00,132.92,132.922,132.915,132.922,51100002.0
2005-06-27 15:31:00,132.901,132.903,132.896,132.903,60700000.0
2005-06-27 15:32:00,132.902,132.902,132.883,132.883,114500003.0
2005-06-27 15:33:00,132.889,132.895,132.884,132.884,167600003.0
2005-06-27 15:34:00,132.882,132.891,132.876,132.88,87600001.0
2005-06-27 15:35:00,132.89,132.898,132.881,132.881,51300001.0
2005-06-27 15:36:00,132.887,132.896,132.881,132.883,124400001.0
2005-06-27 15:37:00,132.892,132.897,132.888,132.892,55899999.0
2005-06-27 15:38:00,132.895,132.901,132.888,132.888,41400000.0
2005-06-27 15:39:00,132.89,132.905,132.89,132.905,11600000.0
2005-06-27 15:40:00,132.912,132.919,132.91,132.918,99899999.0
2005-06-27 15:41:00,132.921,132.928,132.901,132.901,92200001.0
2005-06-27 15:42:00,132.9,132.905,132.9,132.9,75100000.0
2005-06-27 15:43:00,132.891,132.915,132.89,132.91,117900000.0
2005-06-27 15:44:00,132.903,132.914,132.889,132.889,79700001.0
2005-06-27 15:45:00,132.888,132.9,132.881,132.894,102800003.0
2005-06-27 15:46:00,132.891,132.902,132.891,132.893,90800001.0
2005-06-27 15:47:00,132.897,132.903,132.886,132.9,106700000.0
2005-06-27 15:48:00,132.907,132.915,132.904,132.915,76700001.0
2005-06-27 15:49:00,132.921,132.921,132.894,132.907,69499999.0
2005-06-27 15:50:00,132.907,132.91,132.9,132.902,68599999.0
2005-06-27 15:51:00,132.914,132.927,132.913,132.927,88700002.0
2005-06-27 15:52:00,132.922,132.922,132.91,132.917,28500000.0
2005-06-27 15:53:00,132.925,132.925,132.909,132.912,132999998.0
2005-06-27 15:54:00,132.926,132.926,132.917,132.925,67600000.0
2005-06-27 15:55:00,132.919,132.931,132.919,132.928,101600000.0
2005-06-27 15:56:00,132.924,132.924,132.906,132.916,92400003.0
2005-06-27 15:57:00,132.928,132.928,132.904,132.905,90899999.0
2005-06-27 15:58:00,132.9,132.935,132.9,132.935,132900002.0
2005-06-27 15:59:00,132.928,132.928,132.922,132.927,25600000.0
2005-06-27 16:00:00,132.922,132.926,132.917,132.917,117699997.0
2005-06-27 16:01:00,132.926,132.94,132.918,132.938,92099999.0
2005-06-27 16:02:00,132.939,132.939,132.904,132.904,68100000.0
2005-06-27 16:03:00,132.922,132.922,132.908,132.917,56800000.0
2005-06-27 16:04:00,132.912,132.912,132.897,132.907,50400000.0
2005-06-27 16:05:00,132.911,132.921,132.91,132.921,73300001.0
2005-06-27 16:06:00,132.918,132.924,132.915,132.917,80899999.0
2005-06-27 16:07:00,132.93,132.939,132.929,132.929,26200000.0
2005-06-27 16:08:00,132.925,132.937,132.92,132.927,171999998.0
2005-06-27 16:09:00,132.917,132.925,132.913,132.925,66100000.0
2005-06-27 16:10:00,132.93,132.947,132.926,132.947,199499996.0
2005-06-27 16:11:00,132.949,132.957,132.946,132.957,72000000.0
2005-06-27 16:12:00,132.97,132.997,132.97,132.985,81500000.0
2005-06-27 16:13:00,132.987,132.996,132.976,132.996,62500000.0
2005-06-27 16:14:00,133.003,133.003,132.984,132.998,87100000.0
2005-06-27 16:15:00,133.002,133.004,132.974,132.995,96100000.0
2005-06-27 16:16:00,133.002,133.005,132.993,133.0,166300001.0
2005-06-27 16:17:00,133.008,133.019,133.004,133.004,116100000.0
2005-06-27 16:18:00,133.007,133.013,133.002,133.013,86599998.0
2005-06-27 16:19:00,133.008,133.015,133.001,133.015,41800000.0
2005-06-27 16:20:00,133.028,133.028,133.021,133.028,80700001.0
2005-06-27 16:21:00,133.03,133.042,133.03,133.042,68300001.0
2005-06-27 16:22:00,133.032,133.039,133.028,133.032,132100001.0
2005-06-27 16:23:00,133.04,133.063,133.04,133.063,49900000.0
2005-06-27 16:24:00,133.074,133.088,133.074,133.081,67999999.0
2005-06-27 16:25:00,133.083,133.083,133.065,133.072,48600000.0
2005-06-27 16:26:00,133.068,133.076,133.064,133.07,34400000.0
2005-06-27 16:27:00,133.077,133.08,133.067,133.067,53100000.0
2005-06-27 16:28:00,133.055,133.055,133.045,133.049,84200000.0
2005-06-27 16:29:00,133.047,133.061,133.03,133.03,202499997.0
2005-06-27 16:30:00,133.03,133.058,133.02,133.058,49700000.0
2005-06-27 16:31:00,133.06,133.064,133.051,133.052,79200000.0
2005-06-27 16:32:00,133.041,133.048,133.033,133.039,102000000.0
2005-06-27 16:33:00,133.039,133.039,133.03,133.034,103400001.0
2005-06-27 16:34:00,133.031,133.031,133.007,133.013,190099996.0
2005-06-27 16:35:00,133.024,133.036,133.021,133.021,95999998.0
2005-06-27 16:36:00,133.01,133.015,133.008,133.012,112699996.0
2005-06-27 16:37:00,133.01,133.017,132.985,132.985,43500000.0
2005-06-27 16:38:00,132.985,132.995,132.985,132.995,41600000.0
2005-06-27 16:39:00,132.988,132.988,132.977,132.98,79799998.0
2005-06-27 16:40:00,132.977,132.978,132.971,132.978,105400002.0
2005-06-27 16:41:00,132.986,132.992,132.978,132.98,111300001.0
2005-06-27 16:42:00,132.989,132.998,132.988,132.995,115999999.0
2005-06-27 16:43:00,133.003,133.012,133.0,133.011,81500000.0
2005-06-27 16:44:00,133.02,133.031,133.012,133.021,96899999.0
2005-06-27 16:45:00,133.022,133.022,133.01,133.01,88499999.0
2005-06-27 16:46:00,133.01,133.023,133.002,133.002,166599999.0
2005-06-27 16:47:00,133.003,133.008,133.001,133.008,58800001.0
2005-06-27 16:48:00,132.996,133.023,132.985,133.023,86800001.0
2005-06-27 16:49:00,133.019,133.019,132.971,132.973,77100000.0
2005-06-27 16:50:00,132.97,132.97,132.935,132.935,78599999.0
2005-06-27 16:51:00,132.93,132.941,132.928,132.93,76000001.0
2005-06-27 16:52:00,132.926,132.926,132.901,132.909,91100000.0
2005-06-27 16:53:00,132.914,132.93,132.914,132.918,81100000.0
2005-06-27 16:54:00,132.917,132.937,132.917,132.931,57999998.0
2005-06-27 16:55:00,132.931,132.938,132.931,132.938,44000000.0
2005-06-27 16:56:00,132.957,132.968,132.954,132.954,34500000.0
2005-06-27 16:57:00,132.953,132.96,132.94,132.946,63900000.0
2005-06-27 16:58:00,132.966,132.978,132.957,132.978,129100001.0
2005-06-27 16:59:00,132.983,132.983,132.954,132.973,100799999.0
2005-06-27 17:00:00,132.978,132.978,132.96,132.975,140000000.0
2005-06-27 17:01:00,132.975,132.984,132.975,132.981,43099999.0
2005-06-27 17:02:00,132.98,132.983,132.957,132.957,68300000.0
2005-06-27 17:03:00,132.936,132.946,132.913,132.913,95900001.0
2005-06-27 17:04:00,132.901,132.904,132.889,132.891,100700002.0
2005-06-27 17:05:00,132.874,132.874,132.838,132.838,80000001.0
2005-06-27 17:06:00,132.847,132.866,132.847,132.861,107900003.0
2005-06-27 17:07:00,132.862,132.863,132.845,132.85,117800000.0
2005-06-27 17:08:00,132.837,132.837,132.83,132.83,61000000.0
2005-06-27 17:09:00,132.833,132.837,132.832,132.832,157199997.0
2005-06-27 17:10:00,132.835,132.856,132.835,132.844,83800000.0
2005-06-27 17:11:00,132.855,132.858,132.842,132.845,109799999.0
2005-06-27 17:12:00,132.85,132.865,132.85,132.865,25100000.0
2005-06-27 17:13:00,132.869,132.879,132.861,132.873,105700002.0
2005-06-27 17:14:00,132.875,132.875,132.857,132.863,31200000.0
2005-06-27 17:15:00,132.86,132.865,132.854,132.854,47800000.0
2005-06-27 17:16:00,132.864,132.866,132.85,132.855,81700001.0
2005-06-27 17:17:00,132.847,132.858,132.84,132.847,125700000.0
2005-06-27 17:18:00,132.849,132.869,132.846,132.862,102000001.0
2005-06-27 17:19:00,132.859,132.874,132.85,132.874,137300000.0
2005-06-27 17:20:00,132.882,132.882,132.867,132.87,62900000.0
2005-06-27 17:21:00,132.878,132.887,132.875,132.881,92700000.0
2005-06-27 17:22:00,132.88,132.885,132.865,132.885,78700000.0
2005-06-27 17:23:00,132.893,132.9,132.893,132.898,29600000.0
2005-06-27 17:24:00,132.917,132.917,132.894,132.895,124199999.0
2005-06-27 17:25:00,132.902,132.908,132.902,132.907,99600000.0
2005-06-27 17:26:00,132.904,132.906,132.904,132.906,48000000.0
2005-06-27 17:27:00,132.9,132.912,132.897,132.912,192300002.0
2005-06-27 17:28:00,132.901,132.925,132.901,132.925,95800000.0
2005-06-27 17:29:00,132.928,132.935,132.918,132.935,38500000.0
2005-06-27 17:30:00,132.927,132.927,132.917,132.917,33600000.0
2005-06-27 17:31:00,132.916,132.94,132.91,132.94,118799997.0
2005-06-27 17:32:00,132.933,132.935,132.933,132.935,18800000.0
2005-06-27 17:33:00,132.929,132.937,132.923,132.937,88300000.0
2005-06-27 17:34:00,132.948,132.953,132.939,132.942,180100001.0
2005-06-27 17:35:00,132.948,132.954,132.942,132.947,64000001.0
2005-06-27 17:36:00,132.942,132.942,132.923,132.923,60800000.0
2005-06-27 17:37:00,132.919,132.925,132.909,132.925,206699999.0
2005-06-27 17:38:00,132.914,132.914,132.894,132.895,55099998.0
2005-06-27 17:39:00,132.882,132.905,132.882,132.905,60900000.0
2005-06-27 17:40:00,132.9,132.902,132.897,132.9,50699999.0
2005-06-27 17:41:00,132.887,132.896,132.88,132.885,149500001.0
2005-06-27 17:42:00,132.893,132.899,132.883,132.883,64799999.0
2005-06-27 17:43:00,132.882,132.887,132.866,132.87,83099999.0
2005-06-27 17:44:00,132.878,132.878,132.865,132.868,68600000.0
2005-06-27 17:45:00,132.869,132.873,132.851,132.871,62100000.0
2005-06-27 17:46:00,132.865,132.868,132.864,132.868,102200000.0
2005-06-27 17:47:00,132.875,132.882,132.859,132.874,83500001.0
2005-06-27 17:48:00,132.876,132.891,132.876,132.887,92899999.0
2005-06-27 17:49:00,132.873,132.883,132.871,132.88,95300002.0
2005-06-27 17:50:00,132.879,132.879,132.871,132.879,104699999.0
2005-06-27 17:51:00,132.883,132.9,132.881,132.9,132700002.0
2005-06-27 17:52:00,132.894,132.911,132.893,132.905,89099999.0
2005-06-27 17:53:00,132.914,132.929,132.914,132.922,69699998.0
2005-06-27 17:54:00,132.916,132.924,132.906,132.924,127199997.0
2005-06-27 17:55:00,132.92,132.92,132.907,132.907,75899999.0
2005-06-27 17:56:00,132.903,132.913,132.901,132.903,35500000.0
2005-06-27 17:57:00,132.907,132.935,132.904,132.924,180300002.0
2005-06-27 17:58:00,132.925,132.928,132.902,132.902,36000000.0
2005-06-27 17:59:00,132.892,132.911,132.889,132.899,100200000.0
2005-06-27 18:00:00,132.894,132.894,132.878,132.888,85400001.0
2005-06-27 18:01:00,132.884,132.9,132.881,132.892,1393699995.0
2005-06-27 18:02:00,132.893,132.893,132.872,132.887,2028599998.0
2005-06-27 18:03:00,132.88,132.89,132.88,132.89,1488299988.0
2005-06-27 18:04:00,132.896,132.903,132.883,132.89,1488299988.0
2005-06-27 18:05:00,132.893,132.921,132.884,132.921,1807499989.0
2005-06-27 18:06:00,132.926,132.933,132.919,132.927,991899998.0
2005-06-27 18:07:00,132.933,132.935,132.922,132.927,2055600005.0
2005-06-27 18:08:00,132.924,132.931,132.909,132.913,1528800002.0
2005-06-27 18:09:00,132.919,132.932,132.911,132.912,1453400004.0
2005-06-27 18:10:00,132.914,132.922,132.905,132.918,868200000.0
2005-06-27 18:11:00,132.926,132.934,132.922,132.929,823199995.0
2005-06-27 18:12:00,132.87,132.923,132.841,132.898,811499998.0
2005-06-27 18:13:00,132.934,132.934,132.904,132.915,1282700001.0
2005-06-27 18:14:00,132.912,132.913,132.903,132.906,1339299997.0
2005-06-27 18:15:00,132.907,132.922,132.906,132.91,1687299998.0
2005-06-27 18:16:00,132.905,132.909,132.889,132.889,1682599993.0
2005-06-27 18:17:00,132.89,132.902,132.887,132.902,677700000.0
2005-06-27 18:18:00,132.905,132.905,132.892,132.902,558700004.0
2005-06-27 18:19:00,132.88,132.901,132.82,132.879,668400002.0
2005-06-27 18:20:00,132.9,132.917,132.898,132.904,1417500000.0
2005-06-27 18:21:00,132.909,132.924,132.906,132.918,1162600002.0
2005-06-27 18:22:00,132.91,132.922,132.904,132.915,1103600006.0
2005-06-27 18:23:00,132.911,132.926,132.909,132.909,1374400000.0
2005-06-27 18:24:00,132.918,132.918,132.888,132.888,1281399991.0
2005-06-27 18:25:00,132.889,132.889,132.859,132.875,991799995.0
2005-06-27 18:26:00,132.877,132.877,132.86,132.861,820100005.0
2005-06-27 18:27:00,132.85,132.861,132.841,132.851,721099993.0
2005-06-27 18:28:00,132.846,132.849,132.831,132.844,816700003.0
2005-06-27 18:29:00,132.843,132.86,132.841,132.86,843699999.0
2005-06-27 18:30:00,132.85,132.85,132.829,132.839,603500002.0
2005-06-27 18:31:00,132.839,132.844,132.831,132.844,997299999.0
2005-06-27 18:32:00,132.844,132.844,132.815,132.822,1394799993.0
2005-06-27 18:33:00,132.83,132.834,132.817,132.822,1588999993.0
2005-06-27 18:34:00,132.819,132.84,132.818,132.825,1395500004.0
2005-06-27 18:35:00,132.832,132.851,132.831,132.848,1309900009.0
2005-06-27 18:36:00,132.849,132.857,132.841,132.848,683200002.0
2005-06-27 18:37:00,132.847,132.858,132.846,132.857,725699995.0
2005-06-27 18:38:00,132.864,132.864,132.853,132.855,312200001.0
2005-06-27 18:39:00,132.858,132.878,132.858,132.862,249600000.0
2005-06-27 18:40:00,132.854,132.865,132.847,132.85,1089000001.0
2005-06-27 18:41:00,132.847,132.847,132.812,132.835,386000003.0
2005-06-27 18:42:00,132.848,132.856,132.844,132.848,700299999.0
2005-06-27 18:43:00,132.848,132.848,132.834,132.839,309600005.0
2005-06-27 18:44:00,132.837,132.847,132.828,132.831,459399998.0
2005-06-27 18:45:00,132.836,132.836,132.822,132.824,297700004.0
2005-06-27 18:46:00,132.823,132.847,132.823,132.847,486599998.0
2005-06-27 18:47:00,132.85,132.858,132.84,132.846,231599997.0
2005-06-27 18:48:00,132.845,132.845,132.825,132.828,577300000.0
2005-06-27 18:49:00,132.827,132.845,132.827,132.845,625400001.0
2005-06-27 18:50:00,132.847,132.853,132.835,132.848,658799995.0
2005-06-27 18:51:00,132.849,132.853,132.835,132.84,423999997.0
2005-06-27 18:52:00,132.847,132.858,132.838,132.838,725199999.0
2005-06-27 18:53:00,132.838,132.852,132.824,132.846,934599999.0
2005-06-27 18:54:00,132.842,132.842,132.809,132.833,788700002.0
2005-06-27 18:55:00,132.835,132.854,132.834,132.844,949100004.0
2005-06-27 18:56:00,132.834,132.843,132.821,132.843,407700000.0
2005-06-27 18:57:00,132.836,132.836,132.817,132.82,665800003.0
2005-06-27 18:58:00,132.84,132.853,132.83,132.83,750599992.0
2005-06-27 18:59:00,132.83,132.854,132.819,132.842,802299998.0
2005-06-27 19:00:00,132.85,132.85,132.822,132.839,249500000.0
2005-06-27 19:01:00,132.85,132.858,132.838,132.851,255699999.0
2005-06-27 19:02:00,132.845,132.861,132.83,132.861,190300000.0
2005-06-27 19:03:00,132.864,132.892,132.864,132.885,872700002.0
2005-06-27 19:04:00,132.879,132.891,132.872,132.872,520299996.0
2005-06-27 19:05:00,132.882,132.916,132.882,132.897,448999999.0
2005-06-27 19:06:00,132.904,132.92,132.891,132.91,886700007.0
2005-06-27 19:07:00,132.911,132.929,132.903,132.905,957099994.0
2005-06-27 19:08:00,132.905,132.92,132.902,132.917,756399999.0
2005-06-27 19:09:00,132.933,132.947,132.924,132.938,622199999.0
2005-06-27 19:10:00,132.944,132.944,132.929,132.938,190600000.0
2005-06-27 19:11:00,132.917,132.925,132.868,132.911,435400001.0
2005-06-27 19:12:00,132.92,132.958,132.882,132.958,456799997.0
2005-06-27 19:13:00,132.947,132.953,132.945,132.947,148900001.0
2005-06-27 19:14:00,132.917,132.944,132.89,132.912,254100001.0
2005-06-27 19:15:00,132.917,132.965,132.894,132.934,1039000002.0
2005-06-27 19:16:00,132.944,132.953,132.937,132.953,210700000.0
2005-06-27 19:17:00,132.948,132.956,132.942,132.947,338100000.0
2005-06-27 19:18:00,132.949,132.953,132.941,132.95,202500001.0
2005-06-27 19:19:00,132.942,132.953,132.939,132.942,498500000.0
2005-06-27 19:20:00,132.947,132.954,132.936,132.941,290100002.0
2005-06-27 19:21:00,132.948,132.956,132.941,132.95,526499993.0
2005-06-27 19:22:00,132.952,132.958,132.951,132.953,140400002.0
2005-06-27 19:23:00,132.962,132.962,132.945,132.95,1253199997.0
2005-06-27 19:24:00,132.96,132.965,132.952,132.96,516999997.0
2005-06-27 19:25:00,132.958,132.961,132.945,132.958,399400000.0
2005-06-27 19:26:00,132.956,132.965,132.946,132.946,1292800001.0
2005-06-27 19:27:00,132.943,132.943,132.83,132.938,807099999.0
2005-06-27 19:28:00,132.945,132.95,132.933,132.945,604999998.0
2005-06-27 19:29:00,132.944,132.944,132.92,132.92,317500000.0
2005-06-27 19:30:00,132.951,132.966,132.948,132.96,605500002.0
2005-06-27 19:31:00,132.968,132.975,132.96,132.965,709900001.0
2005-06-27 19:32:00,132.922,132.948,132.903,132.944,845500001.0
2005-06-27 19:33:00,132.967,132.97,132.95,132.95,429699995.0
2005-06-27 19:34:00,132.947,132.953,132.94,132.942,962699995.0
2005-06-27 19:35:00,132.92,132.94,132.92,132.935,625299995.0
2005-06-27 19:36:00,132.944,132.944,132.93,132.938,477299996.0
2005-06-27 19:37:00,132.933,132.934,132.932,132.932,15200000.0
2005-06-27 19:38:00,132.934,132.948,132.934,132.939,525100003.0
2005-06-27 19:39:00,132.938,132.943,132.928,132.938,657500000.0
2005-06-27 19:40:00,132.93,132.93,132.92,132.93,584799993.0
2005-06-27 19:41:00,132.935,132.941,132.924,132.932,841900001.0
2005-06-27 19:42:00,132.94,132.947,132.927,132.945,394199996.0
2005-06-27 19:43:00,132.9,132.932,132.895,132.913,78499999.0
2005-06-27 19:44:00,132.945,132.96,132.941,132.941,531999999.0
2005-06-27 19:45:00,132.935,132.941,132.929,132.938,119600000.0
2005-06-27 19:46:00,132.938,132.941,132.928,132.938,372399997.0
2005-06-27 19:47:00,132.94,132.949,132.926,132.949,239800001.0
2005-06-27 19:48:00,132.958,132.971,132.952,132.971,838899993.0
2005-06-27 19:49:00,132.923,132.979,132.908,132.938,251200000.0
2005-06-27 19:50:00,132.961,132.969,132.958,132.967,331500000.0
2005-06-27 19:51:00,132.969,132.974,132.958,132.958,442299993.0
2005-06-27 19:52:00,132.958,132.962,132.941,132.955,479300005.0
2005-06-27 19:53:00,132.955,132.955,132.923,132.93,515399999.0
2005-06-27 19:54:00,132.928,132.943,132.927,132.929,358799998.0
2005-06-27 19:55:00,132.926,132.932,132.926,132.93,302399999.0
2005-06-27 19:56:00,132.932,132.939,132.927,132.939,545199997.0
2005-06-27 19:57:00,132.932,132.948,132.926,132.928,474199998.0
2005-06-27 19:58:00,132.926,132.935,132.919,132.919,528800000.0
2005-06-27 19:59:00,132.922,132.932,132.919,132.927,507200000.0
2005-06-27 20:00:00,132.937,132.945,132.933,132.94,264500003.0
2005-06-27 20:01:00,132.935,132.941,132.918,132.922,310199999.0
2005-06-27 20:02:00,132.922,132.938,132.919,132.924,437100009.0
2005-06-27 20:03:00,132.907,132.928,132.895,132.9,210899997.0
2005-06-27 20:04:00,132.9,132.91,132.898,132.9,388099996.0
2005-06-27 20:05:00,132.898,132.903,132.888,132.898,448199996.0
2005-06-27 20:06:00,132.91,132.922,132.907,132.911,701799993.0
2005-06-27 20:07:00,132.904,132.914,132.902,132.903,283200000.0
2005-06-27 20:08:00,132.897,132.897,132.882,132.882,647600002.0
2005-06-27 20:09:00,132.88,132.893,132.869,132.893,207399997.0
2005-06-27 20:10:00,132.889,132.9,132.879,132.881,293100001.0
2005-06-27 20:11:00,132.882,132.882,132.866,132.882,925199995.0
2005-06-27 20:12:00,132.834,132.888,132.825,132.85,967400001.0
2005-06-27 20:13:00,132.882,132.892,132.882,132.887,259400000.0
2005-06-27 20:14:00,132.879,132.89,132.872,132.873,526700001.0
2005-06-27 20:15:00,132.858,132.862,132.804,132.84,750799994.0
2005-06-27 20:16:00,132.863,132.875,132.86,132.865,445100001.0
2005-06-27 20:17:00,132.868,132.893,132.868,132.893,236600000.0
2005-06-27 20:18:00,132.895,132.895,132.873,132.873,242599998.0
2005-06-27 20:19:00,132.872,132.89,132.87,132.873,487000005.0
2005-06-27 20:20:00,132.876,132.887,132.805,132.853,221400000.0
2005-06-27 20:21:00,132.88,132.891,132.88,132.889,332199998.0
2005-06-27 20:22:00,132.888,132.892,132.875,132.88,434699997.0
2005-06-27 20:23:00,132.888,132.892,132.871,132.875,503099997.0
2005-06-27 20:24:00,132.881,132.888,132.879,132.888,255499999.0
2005-06-27 20:25:00,132.863,132.875,132.822,132.84,415400001.0
2005-06-27 20:26:00,132.851,132.882,132.832,132.835,422300001.0
2005-06-27 20:27:00,132.889,132.893,132.881,132.885,667500002.0
2005-06-27 20:28:00,132.887,132.889,132.876,132.883,934100006.0
2005-06-27 20:29:00,132.878,132.886,132.868,132.876,1049699996.0
2005-06-27 20:30:00,132.868,132.874,132.855,132.868,1604600003.0
2005-06-27 20:31:00,132.871,132.879,132.859,132.863,1279600002.0
2005-06-27 20:32:00,132.824,132.857,132.797,132.838,1112200008.0
2005-06-27 20:33:00,132.858,132.869,132.85,132.866,506199999.0
2005-06-27 20:34:00,132.858,132.863,132.848,132.851,277600001.0
2005-06-27 20:35:00,132.843,132.843,132.79,132.831,469699998.0
2005-06-27 20:36:00,132.838,132.842,132.83,132.84,709399999.0
2005-06-27 20:37:00,132.842,132.855,132.837,132.848,568799995.0
2005-06-27 20:38:00,132.853,132.853,132.834,132.84,958200000.0
2005-06-27 20:39:00,132.84,132.852,132.836,132.84,720400002.0
2005-06-27 20:40:00,132.818,132.831,132.788,132.821,854299997.0
2005-06-27 20:41:00,132.83,132.835,132.805,132.805,479100000.0
2005-06-27 20:42:00,132.817,132.818,132.798,132.818,299699996.0
2005-06-27 20:43:00,132.82,132.832,132.812,132.817,553299999.0
2005-06-27 20:44:00,132.803,132.831,132.763,132.816,605599995.0
2005-06-27 20:45:00,132.805,132.82,132.773,132.8,674099997.0
2005-06-27 20:46:00,132.824,132.837,132.82,132.837,613499993.0
2005-06-27 20:47:00,132.842,132.852,132.832,132.835,851199988.0
2005-06-27 20:48:00,132.828,132.851,132.828,132.841,588499998.0
2005-06-27 20:49:00,132.847,132.852,132.834,132.852,540199999.0
2005-06-27 20:50:00,132.855,132.87,132.854,132.863,1111600002.0
2005-06-27 20:51:00,132.868,132.888,132.868,132.873,540499999.0
2005-06-27 20:52:00,132.864,132.885,132.821,132.883,200500001.0
2005-06-27 20:53:00,132.885,132.904,132.823,132.904,943899998.0
2005-06-27 20:54:00,132.912,132.922,132.907,132.908,265000000.0
2005-06-27 20:55:00,132.901,132.918,132.899,132.899,773199994.0
2005-06-27 20:56:00,132.897,132.922,132.895,132.899,875099997.0
2005-06-27 20:57:00,132.895,132.91,132.892,132.895,578799999.0
2005-06-27 20:58:00,132.89,132.89,132.82,132.846,1226700003.0
2005-06-27 20:59:00,132.832,132.847,132.818,132.822,1369900000.0
2005-06-27 21:00:00,132.825,132.828,132.81,132.819,1113699995.0
2005-06-27 21:01:00,132.832,132.832,132.797,132.8,938300001.0
2005-06-27 21:02:00,132.792,132.805,132.791,132.795,480399996.0
2005-06-27 21:03:00,132.791,132.812,132.791,132.809,884999992.0
2005-06-27 21:04:00,132.817,132.827,132.813,132.827,538000005.0
2005-06-27 21:05:00,132.835,132.854,132.835,132.853,513000002.0
2005-06-27 21:06:00,132.849,132.851,132.836,132.845,538099998.0
2005-06-27 21:07:00,132.853,132.864,132.842,132.859,524899994.0
2005-06-27 21:08:00,132.856,132.856,132.826,132.842,258599998.0
2005-06-27 21:09:00,132.857,132.862,132.857,132.86,212900000.0
2005-06-27 21:10:00,132.858,132.861,132.849,132.851,323100001.0
2005-06-27 21:11:00,132.847,132.861,132.847,132.853,230399997.0
2005-06-27 21:12:00,132.853,132.864,132.849,132.855,518400006.0
2005-06-27 21:13:00,132.85,132.861,132.846,132.86,515699997.0
2005-06-27 21:14:00,132.855,132.864,132.849,132.852,753999999.0
2005-06-27 21:15:00,132.855,132.882,132.855,132.872,779700001.0
2005-06-27 21:16:00,132.877,132.896,132.876,132.896,600500001.0
2005-06-27 21:17:00,132.898,132.899,132.888,132.891,755199999.0
2005-06-27 21:18:00,132.835,132.879,132.822,132.857,370599998.0
2005-06-27 21:19:00,132.883,132.892,132.877,132.878,681499994.0
2005-06-27 21:20:00,132.855,132.869,132.816,132.856,936899998.0
2005-06-27 21:21:00,132.877,132.883,132.867,132.869,706299998.0
2005-06-27 21:22:00,132.828,132.871,132.828,132.866,678899993.0
2005-06-27 21:23:00,132.866,132.881,132.816,132.816,576499998.0
2005-06-27 21:24:00,132.79,132.864,132.79,132.846,612799997.0
2005-06-27 21:25:00,132.854,132.871,132.797,132.853,642599998.0
2005-06-27 21:26:00,132.861,132.861,132.814,132.858,282599993.0
2005-06-27 21:27:00,132.873,132.879,132.865,132.879,210400003.0
2005-06-27 21:28:00,132.877,132.887,132.877,132.88,50799999.0
2005-06-27 21:29:00,132.855,132.865,132.812,132.851,253000000.0
2005-06-27 21:30:00,132.849,132.872,132.824,132.847,306100003.0
2005-06-27 21:31:00,132.86,132.865,132.823,132.859,70600000.0
2005-06-27 21:32:00,132.85,132.87,132.827,132.842,682199998.0
2005-06-27 21:33:00,132.882,132.894,132.882,132.89,195199996.0
2005-06-27 21:34:00,132.89,132.897,132.882,132.882,218399999.0
2005-06-27 21:35:00,132.872,132.884,132.866,132.876,230299999.0
2005-06-27 21:36:00,132.876,132.876,132.866,132.866,212200001.0
2005-06-27 21:37:00,132.869,132.869,132.863,132.866,104500000.0
2005-06-27 21:38:00,132.873,132.885,132.873,132.88,131800001.0
2005-06-27 21:39:00,132.881,132.893,132.866,132.886,227499999.0
2005-06-27 21:40:00,132.893,132.91,132.893,132.904,294399996.0
2005-06-27 21:41:00,132.903,132.903,132.889,132.895,162099999.0
2005-06-27 21:42:00,132.9,132.911,132.9,132.905,426599998.0
2005-06-27 21:43:00,132.897,132.905,132.872,132.905,243400000.0
2005-06-27 21:44:00,132.905,132.906,132.859,132.87,776100004.0
2005-06-27 21:45:00,132.83,132.876,132.811,132.874,355100002.0
2005-06-27 21:46:00,132.871,132.894,132.871,132.886,534399997.0
2005-06-27 21:47:00,132.888,132.895,132.877,132.895,381499998.0
2005-06-27 21:48:00,132.89,132.893,132.885,132.887,132999998.0
2005-06-27 21:49:00,132.87,132.891,132.865,132.888,48800000.0
2005-06-27 21:50:00,132.866,132.876,132.844,132.867,43300000.0
2005-06-27 21:51:00,132.893,132.903,132.893,132.898,121599998.0
2005-06-27 21:52:00,132.83,132.883,132.83,132.877,82800000.0
2005-06-27 21:53:00,132.897,132.903,132.897,132.903,47000001.0
2005-06-27 21:54:00,132.902,132.902,132.886,132.89,86300001.0
2005-06-27 21:55:00,132.897,132.898,132.892,132.898,42000000.0
2005-06-27 21:56:00,132.9,132.901,132.882,132.901,74699998.0
2005-06-27 21:57:00,132.887,132.887,132.833,132.86,95699999.0
2005-06-27 21:58:00,132.897,132.903,132.895,132.903,73100000.0
2005-06-27 21:59:00,132.897,132.899,132.875,132.875,131999998.0
2005-06-27 22:00:00,132.873,132.902,132.866,132.875,240700000.0
2005-06-27 22:01:00,132.88,132.892,132.876,132.883,474499998.0
2005-06-27 22:02:00,132.888,132.891,132.876,132.878,543700001.0
2005-06-27 22:03:00,132.885,132.914,132.885,132.907,127600004.0
2005-06-27 22:04:00,132.904,132.907,132.888,132.888,219300000.0
2005-06-27 22:05:00,132.882,132.905,132.882,132.905,128300000.0
2005-06-27 22:06:00,132.907,132.908,132.899,132.908,119199999.0
2005-06-27 22:07:00,132.901,132.902,132.884,132.894,51700000.0
2005-06-27 22:08:00,132.883,132.893,132.879,132.893,206099999.0
2005-06-27 22:09:00,132.887,132.889,132.883,132.889,106799998.0
2005-06-27 22:10:00,132.892,132.898,132.891,132.891,139000000.0
2005-06-27 22:11:00,132.886,132.896,132.884,132.889,132200001.0
2005-06-27 22:12:00,132.89,132.903,132.89,132.898,170099997.0
2005-06-27 22:13:00,132.901,132.913,132.898,132.904,153199998.0
2005-06-27 22:14:00,132.908,132.91,132.892,132.896,130199998.0
2005-06-27 22:15:00,132.883,132.898,132.859,132.879,217800001.0
2005-06-27 22:16:00,132.836,132.886,132.823,132.885,110299998.0
2005-06-27 22:17:00,132.871,132.881,132.857,132.876,53800000.0
2005-06-27 22:18:00,132.898,132.898,132.892,132.892,170299998.0
2005-06-27 22:19:00,132.867,132.88,132.86,132.875,122999998.0
2005-06-27 22:20:00,132.854,132.871,132.827,132.845,71900000.0
2005-06-27 22:21:00,132.865,132.885,132.844,132.866,56400000.0
2005-06-27 22:22:00,132.86,132.878,132.839,132.845,162800001.0
2005-06-27 22:23:00,132.89,132.89,132.885,132.89,303799996.0
2005-06-27 22:24:00,132.893,132.897,132.888,132.889,124299998.0
2005-06-27 22:25:00,132.888,132.895,132.885,132.885,314499997.0
2005-06-27 22:26:00,132.885,132.89,132.882,132.885,84799999.0
2005-06-27 22:27:00,132.888,132.91,132.888,132.9,608400005.0
2005-06-27 22:28:00,132.895,132.897,132.89,132.895,370500002.0
2005-06-27 22:29:00,132.89,132.89,132.89,132.89,50600000.0
2005-06-27 22:30:00,132.887,132.887,132.881,132.881,88000000.0
2005-06-27 22:31:00,132.875,132.879,132.862,132.862,179799997.0
2005-06-27 22:32:00,132.88,132.884,132.869,132.876,173800002.0
2005-06-27 22:33:00,132.877,132.877,132.865,132.877,225200001.0
2005-06-27 22:34:00,132.878,132.878,132.861,132.863,218500000.0
2005-06-27 22:35:00,132.856,132.87,132.855,132.855,159999999.0
2005-06-27 22:36:00,132.855,132.865,132.855,132.855,526300004.0
2005-06-27 22:37:00,132.859,132.872,132.859,132.872,333600001.0
2005-06-27 22:38:00,132.875,132.88,132.87,132.875,181699997.0
2005-06-27 22:39:00,132.875,132.88,132.873,132.875,308800001.0
2005-06-27 22:40:00,132.876,132.892,132.867,132.868,419600001.0
2005-06-27 22:41:00,132.87,132.87,132.862,132.862,86100000.0
2005-06-27 22:42:00,132.873,132.876,132.869,132.874,170700002.0
2005-06-27 22:43:00,132.878,132.878,132.859,132.86,121999997.0
2005-06-27 22:44:00,132.863,132.87,132.862,132.862,286199999.0
2005-06-27 22:45:00,132.847,132.867,132.805,132.828,313400003.0
2005-06-27 22:46:00,132.865,132.879,132.864,132.879,49400000.0
2005-06-27 22:47:00,132.823,132.865,132.816,132.86,49000000.0
2005-06-27 22:48:00,132.873,132.877,132.866,132.868,260699999.0
2005-06-27 22:49:00,132.865,132.87,132.855,132.87,301199999.0
2005-06-27 22:50:00,132.87,132.87,132.865,132.865,194900000.0
2005-06-27 22:51:00,132.835,132.877,132.824,132.857,201799997.0
2005-06-27 22:52:00,132.866,132.873,132.865,132.871,233000001.0
2005-06-27 22:53:00,132.868,132.884,132.818,132.852,165500001.0
2005-06-27 22:54:00,132.869,132.895,132.869,132.895,152500000.0
2005-06-27 22:55:00,132.88,132.88,132.86,132.86,85499999.0
2005-06-27 22:56:00,132.858,132.858,132.846,132.857,114300000.0
2005-06-27 22:57:00,132.801,132.851,132.788,132.796,130599999.0
2005-06-27 22:58:00,132.856,132.856,132.831,132.834,180800005.0
2005-06-27 22:59:00,132.84,132.84,132.815,132.825,265300000.0
2005-06-27 23:00:00,132.843,132.862,132.829,132.852,101599999.0
2005-06-27 23:01:00,132.839,132.852,132.834,132.839,166900001.0
2005-06-27 23:02:00,132.827,132.854,132.823,132.836,79100001.0
2005-06-27 23:03:00,132.849,132.868,132.824,132.868,183499996.0
2005-06-27 23:04:00,132.842,132.918,132.842,132.915,112499998.0
2005-06-27 23:05:00,132.863,132.877,132.846,132.856,76100002.0
2005-06-27 23:06:00,132.833,132.88,132.826,132.868,174199999.0
2005-06-27 23:07:00,132.865,132.89,132.849,132.887,96000002.0
2005-06-27 23:08:00,132.867,132.885,132.838,132.884,205799997.0
2005-06-27 23:09:00,132.907,132.911,132.868,132.872,63900001.0
2005-06-27 23:10:00,132.852,132.883,132.838,132.859,79900000.0
2005-06-27 23:11:00,132.865,132.865,132.815,132.816,99100001.0
2005-06-27 23:12:00,132.855,132.863,132.813,132.822,128200002.0
2005-06-27 23:13:00,132.853,132.854,132.83,132.842,159900002.0
2005-06-27 23:14:00,132.838,132.871,132.815,132.871,75200000.0
2005-06-27 23:15:00,132.882,132.89,132.829,132.844,193600000.0
2005-06-27 23:16:00,132.84,132.873,132.83,132.858,55199999.0
2005-06-27 23:17:00,132.843,132.871,132.835,132.846,121900000.0
2005-06-27 23:18:00,132.847,132.86,132.814,132.819,61700000.0
2005-06-27 23:19:00,132.843,132.861,132.827,132.846,126000000.0
2005-06-27 23:20:00,132.854,132.871,132.839,132.863,134199999.0
2005-06-27 23:21:00,132.868,132.868,132.837,132.844,71199999.0
2005-06-27 23:22:00,132.845,132.877,132.835,132.854,82200000.0
2005-06-27 23:23:00,132.862,132.882,132.85,132.88,76300001.0
2005-06-27 23:24:00,132.872,132.921,132.872,132.894,90900000.0
2005-06-27 23:25:00,132.858,132.915,132.858,132.915,65499997.0
2005-06-27 23:26:00,132.909,132.921,132.892,132.921,73399999.0
2005-06-27 23:27:00,132.934,132.934,132.931,132.931,48000001.0
2005-06-27 23:28:00,132.932,132.936,132.894,132.894,164200001.0
2005-06-27 23:29:00,132.936,132.944,132.931,132.944,137200003.0
2005-06-27 23:30:00,132.908,132.925,132.903,132.903,57000000.0
2005-06-27 23:31:00,132.937,132.937,132.923,132.923,49499998.0
2005-06-27 23:32:00,132.923,132.927,132.923,132.927,32000001.0
2005-06-27 23:33:00,132.93,132.933,132.921,132.933,49600000.0
2005-06-27 23:34:00,132.899,132.927,132.877,132.901,105699999.0
2005-06-27 23:35:00,132.944,132.944,132.929,132.937,113699998.0
2005-06-27 23:36:00,132.888,132.926,132.883,132.92,87999999.0
2005-06-27 23:37:00,132.882,132.882,132.751,132.755,41400000.0
2005-06-27 23:38:00,132.745,132.747,132.733,132.735,92500001.0
2005-06-27 23:39:00,132.746,132.747,132.743,132.747,55999998.0
2005-06-27 23:40:00,132.743,132.748,132.739,132.748,96799999.0
2005-06-27 23:41:00,132.916,132.929,132.897,132.902,216000000.0
2005-06-27 23:42:00,132.93,132.93,132.903,132.916,97700000.0
2005-06-27 23:43:00,132.91,132.931,132.899,132.931,55700000.0
2005-06-27 23:44:00,132.932,132.945,132.9,132.917,155099999.0
2005-06-27 23:45:00,132.925,132.932,132.898,132.898,116300002.0
2005-06-27 23:46:00,132.782,132.846,132.777,132.777,83999999.0
2005-06-27 23:47:00,132.918,132.939,132.903,132.937,130899999.0
2005-06-27 23:48:00,132.957,132.957,132.866,132.904,155600002.0
2005-06-27 23:49:00,132.807,132.93,132.807,132.923,114100000.0
2005-06-27 23:50:00,132.93,132.935,132.93,132.93,71600001.0
2005-06-27 23:51:00,132.922,132.935,132.922,132.925,134100002.0
2005-06-27 23:52:00,132.925,132.946,132.924,132.935,157000001.0
2005-06-27 23:53:00,132.937,132.947,132.935,132.94,115500003.0
2005-06-27 23:54:00,132.947,132.947,132.933,132.94,66999998.0
2005-06-27 23:55:00,132.94,132.94,132.933,132.933,42300000.0
2005-06-27 23:56:00,132.906,132.951,132.906,132.938,126700002.0
2005-06-27 23:57:00,132.945,132.945,132.94,132.945,86200001.0
2005-06-27 23:58:00,132.94,132.94,132.94,132.94,10400000.0
2005-06-27 23:59:00,132.94,132.945,132.937,132.945,105700001.0
2005-06-28 00:00:00,132.932,132.945,132.932,132.94,113299998.0
2005-06-28 00:01:00,132.935,132.935,132.933,132.935,51600000.0
2005-06-28 00:02:00,132.938,132.94,132.933,132.94,62700000.0
2005-06-28 00:03:00,132.923,132.936,132.903,132.927,103900000.0
2005-06-28 00:04:00,132.94,132.942,132.935,132.94,34600000.0
2005-06-28 00:05:00,132.942,132.945,132.938,132.945,69299999.0
2005-06-28 00:06:00,132.945,132.945,132.94,132.94,44800000.0
2005-06-28 00:07:00,132.94,132.945,132.935,132.94,85399997.0
2005-06-28 00:08:00,132.93,132.93,132.894,132.894,100499998.0
2005-06-28 00:09:00,132.9,132.905,132.895,132.9,58400000.0
2005-06-28 00:10:00,132.903,132.906,132.895,132.895,33500000.0
2005-06-28 00:11:00,132.893,132.895,132.884,132.895,93599998.0
2005-06-28 00:12:00,132.888,132.888,132.844,132.862,92100000.0
2005-06-28 00:13:00,132.861,132.871,132.86,132.86,38400000.0
2005-06-28 00:14:00,132.857,132.858,132.848,132.858,104400000.0
2005-06-28 00:15:00,132.865,132.865,132.853,132.855,101900000.0
2005-06-28 00:16:00,132.858,132.865,132.85,132.86,75100000.0
2005-06-28 00:17:00,132.86,132.865,132.86,132.865,70099998.0
2005-06-28 00:18:00,132.858,132.863,132.853,132.857,98199999.0
2005-06-28 00:19:00,132.861,132.878,132.861,132.877,109900001.0
2005-06-28 00:20:00,132.873,132.881,132.87,132.878,140000002.0
2005-06-28 00:21:00,132.878,132.891,132.878,132.88,86699999.0
2005-06-28 00:22:00,132.88,132.885,132.88,132.88,108600000.0
2005-06-28 00:23:00,132.885,132.885,132.88,132.88,16900000.0
2005-06-28 00:24:00,132.883,132.888,132.877,132.877,72500000.0
2005-06-28 00:25:00,132.885,132.885,132.877,132.885,36100000.0
2005-06-28 00:26:00,132.88,132.885,132.88,132.883,47000000.0
2005-06-28 00:27:00,132.884,132.886,132.884,132.886,69499998.0
2005-06-28 00:28:00,132.887,132.907,132.887,132.887,160599997.0
2005-06-28 00:29:00,132.905,132.905,132.895,132.9,81299998.0
2005-06-28 00:30:00,132.897,132.901,132.89,132.892,136200001.0
2005-06-28 00:31:00,132.888,132.899,132.885,132.892,78699999.0
2005-06-28 00:32:00,132.897,132.898,132.897,132.898,68700002.0
2005-06-28 00:33:00,132.895,132.899,132.844,132.868,239099997.0
2005-06-28 00:34:00,132.9,132.905,132.895,132.895,149400000.0
2005-06-28 00:35:00,132.895,132.905,132.89,132.905,77399998.0
2005-06-28 00:36:00,132.9,132.9,132.888,132.893,93400002.0
2005-06-28 00:37:00,132.897,132.921,132.897,132.921,130999998.0
2005-06-28 00:38:00,132.907,132.908,132.859,132.877,83800000.0
2005-06-28 00:39:00,132.915,132.919,132.914,132.919,79100002.0
2005-06-28 00:40:00,132.911,132.918,132.903,132.918,63999999.0
2005-06-28 00:41:00,132.913,132.915,132.907,132.915,31900000.0
2005-06-28 00:42:00,132.915,132.925,132.915,132.92,103200001.0
2005-06-28 00:43:00,132.928,132.936,132.921,132.921,120099999.0
2005-06-28 00:44:00,132.922,132.923,132.903,132.916,104700003.0
2005-06-28 00:45:00,132.92,132.921,132.913,132.913,43900000.0
2005-06-28 00:46:00,132.911,132.917,132.911,132.913,28900000.0
2005-06-28 00:47:00,132.923,132.933,132.923,132.928,68700000.0
2005-06-28 00:48:00,132.931,132.931,132.911,132.918,70499998.0
2005-06-28 00:49:00,132.911,132.917,132.906,132.917,88900000.0
2005-06-28 00:50:00,132.909,132.918,132.909,132.912,19900000.0
2005-06-28 00:51:00,132.918,132.922,132.91,132.914,77599999.0
2005-06-28 00:52:00,132.909,132.912,132.9,132.912,89299999.0
2005-06-28 00:53:00,132.919,132.925,132.919,132.925,45600000.0
2005-06-28 00:54:00,132.921,132.931,132.919,132.92,87200000.0
2005-06-28 00:55:00,132.913,132.918,132.896,132.907,136799999.0
2005-06-28 00:56:00,132.91,132.915,132.905,132.91,80300000.0
2005-06-28 00:57:00,132.916,132.924,132.909,132.909,102900000.0
2005-06-28 00:58:00,132.915,132.928,132.915,132.928,103099997.0
2005-06-28 00:59:00,132.928,132.935,132.922,132.922,123900002.0
2005-06-28 01:00:00,132.927,132.937,132.913,132.927,198500002.0
2005-06-28 01:01:00,132.923,132.923,132.903,132.918,115000000.0
2005-06-28 01:02:00,132.925,132.925,132.92,132.925,107600002.0
2005-06-28 01:03:00,132.905,132.925,132.89,132.91,109299999.0
2005-06-28 01:04:00,132.917,132.921,132.91,132.918,80800000.0
2005-06-28 01:05:00,132.917,132.919,132.907,132.914,55899998.0
2005-06-28 01:06:00,132.927,132.932,132.919,132.919,108800001.0
2005-06-28 01:07:00,132.918,132.922,132.913,132.921,97500000.0
2005-06-28 01:08:00,132.918,132.918,132.913,132.913,47900000.0
2005-06-28 01:09:00,132.91,132.915,132.91,132.915,20000000.0
2005-06-28 01:10:00,132.91,132.91,132.877,132.877,152599998.0
2005-06-28 01:11:00,132.883,132.889,132.877,132.88,59600000.0
2005-06-28 01:12:00,132.887,132.89,132.882,132.89,138799998.0
2005-06-28 01:13:00,132.889,132.889,132.881,132.881,89000001.0
2005-06-28 01:14:00,132.894,132.903,132.891,132.891,34400000.0
2005-06-28 01:15:00,132.908,132.915,132.906,132.908,100500002.0
2005-06-28 01:16:00,132.913,132.913,132.9,132.907,159399998.0
2005-06-28 01:17:00,132.898,132.905,132.893,132.893,106399999.0
2005-06-28 01:18:00,132.905,132.912,132.905,132.91,101100002.0
2005-06-28 01:19:00,132.91,132.91,132.905,132.905,89499998.0
2005-06-28 01:20:00,132.91,132.915,132.907,132.915,36000000.0
2005-06-28 01:21:00,132.9,132.909,132.897,132.897,107099999.0
2005-06-28 01:22:00,132.895,132.905,132.895,132.9,144500002.0
2005-06-28 01:23:00,132.902,132.912,132.899,132.91,101100001.0
2005-06-28 01:24:00,132.912,132.928,132.912,132.916,21400000.0
2005-06-28 01:25:00,132.93,132.93,132.928,132.928,16800000.0
2005-06-28 01:26:00,132.925,132.933,132.915,132.93,119199997.0
2005-06-28 01:27:00,132.91,132.934,132.899,132.927,158699999.0
2005-06-28 01:28:00,132.928,132.935,132.927,132.935,103800000.0
2005-06-28 01:29:00,132.936,132.942,132.931,132.941,125000002.0
2005-06-28 01:30:00,132.94,132.945,132.928,132.945,92400000.0
2005-06-28 01:31:00,132.94,132.95,132.931,132.95,67500000.0
2005-06-28 01:32:00,132.947,132.955,132.945,132.955,54600000.0
2005-06-28 01:33:00,132.948,132.95,132.938,132.948,75999998.0
2005-06-28 01:34:00,132.954,132.954,132.933,132.945,108000000.0
2005-06-28 01:35:00,132.962,132.97,132.951,132.97,69300001.0
2005-06-28 01:36:00,132.971,132.979,132.971,132.976,19200000.0
2005-06-28 01:37:00,132.985,133.014,132.985,133.014,93599999.0
2005-06-28 01:38:00,133.018,133.021,133.011,133.011,43200000.0
2005-06-28 01:39:00,133.019,133.025,133.013,133.015,94199999.0
2005-06-28 01:40:00,133.011,133.027,133.011,133.027,81000001.0
2005-06-28 01:41:00,133.032,133.04,133.032,133.039,41000000.0
2005-06-28 01:42:00,133.045,133.045,133.035,133.04,133400000.0
2005-06-28 01:43:00,133.042,133.077,133.042,133.071,33600000.0
2005-06-28 01:44:00,133.065,133.065,133.055,133.06,52800000.0
2005-06-28 01:45:00,133.062,133.072,133.062,133.072,28000000.0
2005-06-28 01:46:00,133.068,133.072,133.065,133.072,51700001.0
2005-06-28 01:47:00,133.072,133.081,133.072,133.076,164300002.0
2005-06-28 01:48:00,133.062,133.063,133.054,133.054,114599999.0
2005-06-28 01:49:00,133.056,133.067,133.056,133.063,72700002.0
2005-06-28 01:50:00,133.047,133.065,133.047,133.065,49800000.0
2005-06-28 01:51:00,133.068,133.07,133.06,133.07,61499999.0
2005-06-28 01:52:00,133.058,133.062,133.054,133.059,53000000.0
2005-06-28 01:53:00,133.06,133.066,133.056,133.06,152500003.0
2005-06-28 01:54:00,133.069,133.072,133.06,133.06,91799998.0
2005-06-28 01:55:00,133.073,133.073,133.06,133.067,46400000.0
2005-06-28 01:56:00,133.06,133.065,133.055,133.06,132000003.0
2005-06-28 01:57:00,133.06,133.06,133.06,133.06,17600000.0
2005-06-28 01:58:00,133.065,133.073,133.059,133.067,75599998.0
2005-06-28 01:59:00,133.065,133.065,133.05,133.06,115800002.0
2005-06-28 02:00:00,133.068,133.068,133.055,133.061,56800000.0
2005-06-28 02:01:00,133.068,133.07,133.065,133.065,125400000.0
2005-06-28 02:02:00,133.077,133.097,133.077,133.083,101100000.0
2005-06-28 02:03:00,133.107,133.114,133.106,133.114,52800000.0
2005-06-28 02:04:00,133.127,133.148,133.127,133.141,63700001.0
2005-06-28 02:05:00,133.134,133.15,133.134,133.134,68600000.0
2005-06-28 02:06:00,133.131,133.131,133.121,133.124,70000001.0
2005-06-28 02:07:00,133.118,133.118,133.098,133.098,107399999.0
2005-06-28 02:08:00,133.105,133.105,133.081,133.081,104900000.0
2005-06-28 02:09:00,133.092,133.102,133.092,133.1,50899999.0
2005-06-28 02:10:00,133.112,133.118,133.1,133.108,82699999.0
2005-06-28 02:11:00,133.11,133.115,133.108,133.115,64699999.0
2005-06-28 02:12:00,133.114,133.12,133.097,133.105,71600000.0
2005-06-28 02:13:00,133.107,133.107,133.099,133.099,64999999.0
2005-06-28 02:14:00,133.095,133.1,133.093,133.093,79200000.0
2005-06-28 02:15:00,133.105,133.139,133.105,133.136,67600000.0
2005-06-28 02:16:00,133.15,133.178,133.15,133.172,85200002.0
2005-06-28 02:17:00,133.165,133.165,133.128,133.128,55800001.0
2005-06-28 02:18:00,133.12,133.132,133.112,133.132,130800000.0
2005-06-28 02:19:00,133.12,133.128,133.12,133.128,144699999.0
2005-06-28 02:20:00,133.141,133.153,133.138,133.143,64700000.0
2005-06-28 02:21:00,133.149,133.162,133.149,133.153,114799999.0
2005-06-28 02:22:00,133.155,133.161,133.15,133.151,69900000.0
2005-06-28 02:23:00,133.155,133.155,133.143,133.143,61900001.0
2005-06-28 02:24:00,133.142,133.149,133.14,133.147,57399999.0
2005-06-28 02:25:00,133.136,133.145,133.136,133.145,28100000.0
2005-06-28 02:26:00,133.147,133.147,133.135,133.135,72400000.0
2005-06-28 02:27:00,133.132,133.136,133.127,133.131,25800000.0
2005-06-28 02:28:00,133.131,133.139,133.131,133.138,69600001.0
2005-06-28 02:29:00,133.136,133.147,133.135,133.147,169800000.0
2005-06-28 02:30:00,133.145,133.145,133.133,133.133,89099998.0
2005-06-28 02:31:00,133.135,133.135,133.122,133.13,59799999.0
2005-06-28 02:32:00,133.13,133.135,133.125,133.13,137399998.0
2005-06-28 02:33:00,133.128,133.129,133.123,133.128,64000000.0
2005-06-28 02:34:00,133.103,133.103,133.065,133.076,60799999.0
2005-06-28 02:35:00,133.07,133.072,133.052,133.072,56000000.0
2005-06-28 02:36:00,133.067,133.067,133.053,133.053,140700001.0
2005-06-28 02:37:00,133.065,133.075,133.065,133.072,95900001.0
2005-06-28 02:38:00,133.077,133.077,133.065,133.075,84199999.0
2005-06-28 02:39:00,133.07,133.07,133.07,133.07,47300001.0
2005-06-28 02:40:00,133.069,133.069,133.06,133.069,134500001.0
2005-06-28 02:41:00,133.082,133.082,133.076,133.078,77500002.0
2005-06-28 02:42:00,133.073,133.081,133.069,133.079,83100001.0
2005-06-28 02:43:00,133.075,133.081,133.073,133.073,24300000.0
2005-06-28 02:44:00,133.082,133.11,133.075,133.11,104699998.0
2005-06-28 02:45:00,133.118,133.119,133.112,133.113,120799999.0
2005-06-28 02:46:00,133.113,133.115,133.105,133.11,157400000.0
2005-06-28 02:47:00,133.113,133.113,133.083,133.101,89500001.0
2005-06-28 02:48:00,133.1,133.103,133.1,133.1,56700000.0
2005-06-28 02:49:00,133.098,133.098,133.089,133.097,113500001.0
2005-06-28 02:50:00,133.105,133.105,133.1,133.1,58000000.0
2005-06-28 02:51:00,133.092,133.099,133.074,133.074,139099999.0
2005-06-28 02:52:00,133.065,133.073,133.058,133.073,66400000.0
2005-06-28 02:53:00,133.072,133.073,133.064,133.064,41300000.0
2005-06-28 02:54:00,133.064,133.083,133.064,133.083,73499998.0
2005-06-28 02:55:00,133.09,133.091,133.075,133.082,91800001.0
2005-06-28 02:56:00,133.093,133.096,133.083,133.093,74699999.0
2005-06-28 02:57:00,133.096,133.096,133.094,133.094,7200000.0
2005-06-28 02:58:00,133.09,133.09,133.085,133.085,9600000.0
2005-06-28 02:59:00,133.088,133.095,133.082,133.085,113999999.0
2005-06-28 03:00:00,133.093,133.093,133.08,133.09,18300000.0
2005-06-28 03:01:00,133.101,133.11,133.09,133.11,97299999.0
2005-06-28 03:02:00,133.109,133.114,133.098,133.102,143400000.0
2005-06-28 03:03:00,133.1,133.105,133.095,133.105,49099999.0
2005-06-28 03:04:00,133.096,133.102,133.096,133.101,134200002.0
2005-06-28 03:05:00,133.105,133.108,133.086,133.108,89900000.0
2005-06-28 03:06:00,133.102,133.102,133.06,133.06,58400000.0
2005-06-28 03:07:00,133.061,133.069,133.051,133.059,91900000.0
2005-06-28 03:08:00,133.055,133.055,133.041,133.05,56400000.0
2005-06-28 03:09:00,133.032,133.055,133.029,133.055,74400002.0
2005-06-28 03:10:00,133.054,133.054,133.049,133.049,19200000.0
2005-06-28 03:11:00,133.06,133.065,133.057,133.065,49600001.0
2005-06-28 03:12:00,133.061,133.071,133.057,133.057,46300000.0
2005-06-28 03:13:00,133.062,133.066,133.062,133.064,67500000.0
2005-06-28 03:14:00,133.047,133.048,133.047,133.048,38000001.0
2005-06-28 03:15:00,133.054,133.056,133.054,133.056,16800000.0
2005-06-28 03:16:00,133.052,133.07,133.049,133.068,156300001.0
2005-06-28 03:17:00,133.072,133.072,133.06,133.07,49599999.0
2005-06-28 03:18:00,133.059,133.059,133.047,133.049,93000000.0
2005-06-28 03:19:00,133.06,133.06,133.046,133.048,219199998.0
2005-06-28 03:20:00,133.048,133.064,133.047,133.054,99499999.0
2005-06-28 03:21:00,133.061,133.061,133.039,133.054,111900002.0
2005-06-28 03:22:00,133.048,133.048,133.034,133.042,90399999.0
2005-06-28 03:23:00,133.039,133.052,133.039,133.045,113399997.0
2005-06-28 03:24:00,133.058,133.082,133.058,133.077,107200002.0
2005-06-28 03:25:00,133.08,133.085,133.065,133.065,116000002.0
2005-06-28 03:26:00,133.087,133.093,133.08,133.09,31400000.0
2005-06-28 03:27:00,133.094,133.101,133.094,133.101,14900000.0
2005-06-28 03:28:00,133.108,133.112,133.108,133.112,5900000.0
2005-06-28 03:29:00,133.121,133.128,133.121,133.128,125300000.0
2005-06-28 03:30:00,133.141,133.145,133.136,133.145,96100002.0
2005-06-28 03:31:00,133.139,133.146,133.136,133.146,78299999.0
2005-06-28 03:32:00,133.148,133.148,133.133,133.133,56400001.0
2005-06-28 03:33:00,133.137,133.137,133.121,133.121,52200000.0
2005-06-28 03:34:00,133.135,133.143,133.122,133.138,148300000.0
2005-06-28 03:35:00,133.144,133.144,133.138,133.138,10700000.0
2005-06-28 03:36:00,133.153,133.153,133.139,133.145,102100002.0
2005-06-28 03:37:00,133.149,133.149,133.129,133.136,66299999.0
2005-06-28 03:38:00,133.12,133.143,133.12,133.13,140300000.0
2005-06-28 03:39:00,133.136,133.138,133.126,133.136,91600002.0
2005-06-28 03:40:00,133.124,133.124,133.109,133.109,42300001.0
2005-06-28 03:41:00,133.113,133.118,133.112,133.112,169900000.0
2005-06-28 03:42:00,133.109,133.109,133.103,133.103,37500000.0
2005-06-28 03:43:00,133.1,133.1,133.095,133.095,19199999.0
2005-06-28 03:44:00,133.102,133.106,133.098,133.103,73399999.0
2005-06-28 03:45:00,133.11,133.115,133.105,133.115,81200001.0
2005-06-28 03:46:00,133.115,133.115,133.11,133.115,15400000.0
2005-06-28 03:47:00,133.117,133.143,133.117,133.143,49100000.0
2005-06-28 03:48:00,133.149,133.159,133.149,133.15,55300000.0
2005-06-28 03:49:00,133.147,133.163,133.147,133.157,37500000.0
2005-06-28 03:50:00,133.163,133.166,133.163,133.164,25800001.0
2005-06-28 03:51:00,133.165,133.168,133.157,133.157,125800001.0
2005-06-28 03:52:00,133.17,133.17,133.17,133.17,9600000.0
2005-06-28 03:53:00,133.168,133.168,133.163,133.163,14400000.0
2005-06-28 03:54:00,133.161,133.171,133.157,133.161,39200000.0
2005-06-28 03:55:00,133.156,133.162,133.149,133.155,51999999.0
2005-06-28 03:56:00,133.157,133.167,133.157,133.167,12800000.0
2005-06-28 03:57:00,133.173,133.182,133.162,133.182,65800000.0
2005-06-28 03:58:00,133.186,133.19,133.186,133.188,41100000.0
2005-06-28 03:59:00,133.185,133.189,133.182,133.182,137800000.0
2005-06-28 04:00:00,133.176,133.185,133.176,133.185,95400000.0
2005-06-28 04:01:00,133.18,133.185,133.175,133.18,60400001.0
2005-06-28 04:02:00,133.178,133.178,133.171,133.177,38800000.0
2005-06-28 04:03:00,133.181,133.181,133.167,133.167,55599999.0
2005-06-28 04:04:00,133.166,133.177,133.166,133.177,40900000.0
2005-06-28 04:05:00,133.177,133.191,133.177,133.191,16800000.0
2005-06-28 04:06:00,133.2,133.208,133.2,133.203,39800000.0
2005-06-28 04:07:00,133.202,133.202,133.189,133.197,109500001.0
2005-06-28 04:08:00,133.202,133.202,133.19,133.197,101400001.0
2005-06-28 04:09:00,133.195,133.207,133.195,133.2,78899999.0
2005-06-28 04:10:00,133.2,133.2,133.195,133.2,47600000.0
2005-06-28 04:11:00,133.197,133.208,133.197,133.208,53300000.0
2005-06-28 04:12:00,133.203,133.212,133.198,133.198,84700000.0
2005-06-28 04:13:00,133.2,133.202,133.2,133.2,105499999.0
2005-06-28 04:14:00,133.202,133.205,133.2,133.205,20000000.0
2005-06-28 04:15:00,133.195,133.195,133.185,133.185,70300000.0
2005-06-28 04:16:00,133.182,133.183,133.165,133.165,120200002.0
2005-06-28 04:17:00,133.162,133.175,133.158,133.175,105900001.0
2005-06-28 04:18:00,133.182,133.182,133.169,133.177,43500000.0
2005-06-28 04:19:00,133.18,133.182,133.172,133.18,113700004.0
2005-06-28 04:20:00,133.185,133.185,133.173,133.173,97999999.0
2005-06-28 04:21:00,133.18,133.185,133.175,133.18,146200001.0
2005-06-28 04:22:00,133.178,133.185,133.17,133.18,121300000.0
2005-06-28 04:23:00,133.179,133.191,133.179,133.191,19200000.0
2005-06-28 04:24:00,133.19,133.19,133.19,133.19,25599999.0
2005-06-28 04:25:00,133.18,133.184,133.177,133.18,56100000.0
2005-06-28 04:26:00,133.178,133.178,133.164,133.164,100799999.0
2005-06-28 04:27:00,133.163,133.164,133.151,133.163,38100000.0
2005-06-28 04:28:00,133.161,133.165,133.152,133.158,115900001.0
2005-06-28 04:29:00,133.148,133.161,133.148,133.151,39200000.0
2005-06-28 04:30:00,133.145,133.145,133.135,133.138,108699999.0
2005-06-28 04:31:00,133.136,133.15,133.136,133.147,80300002.0
2005-06-28 04:32:00,133.155,133.155,133.145,133.155,52000000.0
2005-06-28 04:33:00,133.153,133.184,133.124,133.184,66000000.0
2005-06-28 04:34:00,133.155,133.155,133.15,133.15,35500000.0
2005-06-28 04:35:00,133.158,133.158,133.152,133.152,59200001.0
2005-06-28 04:36:00,133.15,133.15,133.147,133.147,38300000.0
2005-06-28 04:37:00,133.15,133.155,133.15,133.15,48999999.0
2005-06-28 04:38:00,133.155,133.155,133.145,133.145,17600000.0
2005-06-28 04:39:00,133.15,133.155,133.145,133.145,87700002.0
2005-06-28 04:40:00,133.147,133.152,133.143,133.147,86500000.0
2005-06-28 04:41:00,133.149,133.151,133.142,133.147,63999999.0
2005-06-28 04:42:00,133.131,133.138,133.131,133.138,5500000.0
2005-06-28 04:43:00,133.138,133.138,133.13,133.13,62400000.0
2005-06-28 04:44:00,133.135,133.137,133.125,133.137,61000000.0
2005-06-28 04:45:00,133.13,133.135,133.125,133.125,91400003.0
2005-06-28 04:46:00,133.139,133.143,133.13,133.13,49199999.0
2005-06-28 04:47:00,133.137,133.138,133.129,133.138,49300000.0
2005-06-28 04:48:00,133.135,133.135,133.13,133.13,16800000.0
2005-06-28 04:49:00,133.132,133.137,133.128,133.137,64400001.0
2005-06-28 04:50:00,133.134,133.136,133.129,133.129,49600000.0
2005-06-28 04:51:00,133.13,133.13,133.13,133.13,8800000.0
2005-06-28 04:52:00,133.125,133.125,133.125,133.125,800000.0
2005-06-28 04:53:00,133.13,133.13,133.13,133.13,5600000.0
2005-06-28 04:54:00,133.13,133.13,133.125,133.127,87900002.0
2005-06-28 04:55:00,133.129,133.137,133.129,133.137,83499999.0
2005-06-28 04:56:00,133.138,133.139,133.125,133.132,117399999.0
2005-06-28 04:57:00,133.135,133.146,133.135,133.146,46400000.0
2005-06-28 04:58:00,133.154,133.156,133.154,133.156,11200000.0
2005-06-28 04:59:00,133.155,133.157,133.143,133.143,70400000.0
2005-06-28 05:00:00,133.143,133.153,133.138,133.139,87200001.0
2005-06-28 05:01:00,133.137,133.149,133.136,133.138,71500000.0
2005-06-28 05:02:00,133.135,133.14,133.135,133.14,20600000.0
2005-06-28 05:03:00,133.148,133.154,133.141,133.147,59100000.0
2005-06-28 05:04:00,133.135,133.15,133.135,133.142,119000000.0
2005-06-28 05:05:00,133.136,133.143,133.131,133.131,119400001.0
2005-06-28 05:06:00,133.137,133.145,133.137,133.14,90299999.0
2005-06-28 05:07:00,133.135,133.142,133.135,133.142,18400000.0
2005-06-28 05:08:00,133.147,133.16,133.147,133.15,32200000.0
2005-06-28 05:09:00,133.158,133.172,133.151,133.172,48000000.0
2005-06-28 05:10:00,133.183,133.202,133.183,133.19,117300003.0
2005-06-28 05:11:00,133.202,133.246,133.194,133.246,68900000.0
2005-06-28 05:12:00,133.245,133.261,133.235,133.261,91899998.0
2005-06-28 05:13:00,133.25,133.25,133.229,133.243,64400000.0
2005-06-28 05:14:00,133.258,133.264,133.25,133.26,85900000.0
2005-06-28 05:15:00,133.263,133.263,133.251,133.253,92300000.0
2005-06-28 05:16:00,133.258,133.259,133.242,133.248,55200000.0
2005-06-28 05:17:00,133.23,133.23,133.209,133.209,115500003.0
2005-06-28 05:18:00,133.21,133.21,133.193,133.193,23500000.0
2005-06-28 05:19:00,133.19,133.19,133.175,133.185,144500002.0
2005-06-28 05:20:00,133.193,133.197,133.18,133.197,115099997.0
2005-06-28 05:21:00,133.203,133.204,133.184,133.204,64900001.0
2005-06-28 05:22:00,133.202,133.211,133.202,133.21,117500002.0
2005-06-28 05:23:00,133.2,133.253,133.2,133.253,53700001.0
2005-06-28 05:24:00,133.261,133.261,133.245,133.246,41199999.0
2005-06-28 05:25:00,133.238,133.238,133.227,133.237,121900003.0
2005-06-28 05:26:00,133.24,133.24,133.206,133.214,75399999.0
2005-06-28 05:27:00,133.219,133.221,133.203,133.216,120199998.0
2005-06-28 05:28:00,133.216,133.227,133.216,133.227,51499999.0
2005-06-28 05:29:00,133.223,133.231,133.205,133.231,89400002.0
2005-06-28 05:30:00,133.218,133.239,133.218,133.222,110400000.0
2005-06-28 05:31:00,133.214,133.216,133.214,133.216,45800000.0
2005-06-28 05:32:00,133.221,133.229,133.214,133.227,51400000.0
2005-06-28 05:33:00,133.233,133.246,133.233,133.246,42400001.0
2005-06-28 05:34:00,133.239,133.25,133.239,133.245,134599998.0
2005-06-28 05:35:00,133.247,133.264,133.246,133.252,113400000.0
2005-06-28 05:36:00,133.252,133.269,133.25,133.269,104699997.0
2005-06-28 05:37:00,133.27,133.3,133.27,133.3,30800000.0
2005-06-28 05:38:00,133.299,133.299,133.281,133.288,79899999.0
2005-06-28 05:39:00,133.267,133.267,133.253,133.253,11300000.0
2005-06-28 05:40:00,133.242,133.256,133.242,133.248,43100000.0
2005-06-28 05:41:00,133.244,133.254,133.244,133.247,40300001.0
2005-06-28 05:42:00,133.25,133.25,133.237,133.246,104599999.0
2005-06-28 05:43:00,133.25,133.25,133.232,133.244,54600000.0
2005-06-28 05:44:00,133.248,133.285,133.248,133.279,67200000.0
2005-06-28 05:45:00,133.278,133.285,133.272,133.285,185799997.0
2005-06-28 05:46:00,133.295,133.3,133.295,133.3,53500002.0
2005-06-28 05:47:00,133.314,133.317,133.305,133.305,70600002.0
2005-06-28 05:48:00,133.305,133.305,133.3,133.3,14400000.0
2005-06-28 05:49:00,133.306,133.306,133.286,133.302,141900002.0
2005-06-28 05:50:00,133.302,133.308,133.302,133.308,70300000.0
2005-06-28 05:51:00,133.317,133.317,133.305,133.305,56999999.0
2005-06-28 05:52:00,133.297,133.311,133.297,133.298,89699999.0
2005-06-28 05:53:00,133.303,133.305,133.293,133.298,108600001.0
2005-06-28 05:54:00,133.29,133.297,133.29,133.297,31200000.0
2005-06-28 05:55:00,133.3,133.305,133.295,133.3,44000000.0
2005-06-28 05:56:00,133.298,133.305,133.294,133.305,79900001.0
2005-06-28 05:57:00,133.31,133.31,133.292,133.292,152299999.0
2005-06-28 05:58:00,133.297,133.297,133.281,133.283,89599999.0
2005-06-28 05:59:00,133.288,133.299,133.283,133.283,106399999.0
2005-06-28 06:00:00,133.278,133.283,133.271,133.28,64700001.0
2005-06-28 06:01:00,133.277,133.292,133.275,133.277,156400002.0
2005-06-28 06:02:00,133.286,133.288,133.274,133.288,92700000.0
2005-06-28 06:03:00,133.287,133.287,133.275,133.275,163099996.0
2005-06-28 06:04:00,133.281,133.288,133.281,133.285,110800000.0
2005-06-28 06:05:00,133.288,133.288,133.278,133.288,78100002.0
2005-06-28 06:06:00,133.282,133.288,133.256,133.26,177599996.0
2005-06-28 06:07:00,133.25,133.26,133.246,133.255,207800003.0
2005-06-28 06:08:00,133.271,133.271,133.259,133.27,87400003.0
2005-06-28 06:09:00,133.262,133.262,133.254,133.26,58399999.0
2005-06-28 06:10:00,133.262,133.262,133.253,133.259,80000000.0
2005-06-28 06:11:00,133.26,133.267,133.257,133.267,60699999.0
2005-06-28 06:12:00,133.263,133.263,133.253,133.263,101799999.0
2005-06-28 06:13:00,133.251,133.253,133.242,133.244,103799998.0
2005-06-28 06:14:00,133.255,133.255,133.25,133.25,77400002.0
2005-06-28 06:15:00,133.255,133.255,133.243,133.245,81899999.0
2005-06-28 06:16:00,133.25,133.255,133.243,133.25,71500000.0
2005-06-28 06:17:00,133.26,133.265,133.253,133.265,77100000.0
2005-06-28 06:18:00,133.255,133.262,133.248,133.252,80799998.0
2005-06-28 06:19:00,133.258,133.265,133.251,133.257,49400000.0
2005-06-28 06:20:00,133.257,133.262,133.248,133.262,77100000.0
2005-06-28 06:21:00,133.257,133.258,133.254,133.258,53000000.0
2005-06-28 06:22:00,133.251,133.266,133.244,133.25,149299999.0
2005-06-28 06:23:00,133.255,133.258,133.24,133.243,111000000.0
2005-06-28 06:24:00,133.242,133.247,133.242,133.243,87100000.0
2005-06-28 06:25:00,133.242,133.242,133.226,133.23,104499998.0
2005-06-28 06:26:00,133.233,133.245,133.233,133.245,17700000.0
2005-06-28 06:27:00,133.253,133.253,133.242,133.242,66600000.0
2005-06-28 06:28:00,133.238,133.24,133.225,133.225,73800001.0
2005-06-28 06:29:00,133.23,133.23,133.23,133.23,20800000.0
2005-06-28 06:30:00,133.23,133.23,133.222,133.222,33100000.0
2005-06-28 06:31:00,133.23,133.23,133.23,133.23,73299999.0
2005-06-28 06:32:00,133.227,133.229,133.213,133.218,100200000.0
2005-06-28 06:33:00,133.22,133.222,133.22,133.22,31700000.0
2005-06-28 06:34:00,133.215,133.215,133.215,133.215,4800000.0
2005-06-28 06:35:00,133.218,133.248,133.218,133.24,77300000.0
2005-06-28 06:36:00,133.236,133.258,133.236,133.244,86000000.0
2005-06-28 06:37:00,133.251,133.257,133.251,133.252,25300000.0
2005-06-28 06:38:00,133.256,133.267,133.25,133.262,103699999.0
2005-06-28 06:39:00,133.267,133.267,133.258,133.258,5000000.0
2005-06-28 06:40:00,133.245,133.266,133.245,133.255,137500000.0
2005-06-28 06:41:00,133.266,133.273,133.261,133.269,130300000.0
2005-06-28 06:42:00,133.272,133.279,133.271,133.271,64800001.0
2005-06-28 06:43:00,133.27,133.27,133.265,133.265,84100000.0
2005-06-28 06:44:00,133.275,133.275,133.265,133.265,50400002.0
2005-06-28 06:45:00,133.268,133.273,133.262,133.27,79499998.0
2005-06-28 06:46:00,133.264,133.267,133.253,133.253,132099997.0
2005-06-28 06:47:00,133.258,133.27,133.25,133.262,116599998.0
2005-06-28 06:48:00,133.266,133.278,133.266,133.278,68000000.0
2005-06-28 06:49:00,133.285,133.285,133.285,133.285,8000000.0
2005-06-28 06:50:00,133.279,133.284,133.269,133.275,67200000.0
2005-06-28 06:51:00,133.267,133.267,133.253,133.259,133500002.0
2005-06-28 06:52:00,133.253,133.254,133.223,133.223,89099999.0
2005-06-28 06:53:00,133.242,133.244,133.233,133.243,111100001.0
2005-06-28 06:54:00,133.24,133.252,133.24,133.243,53599999.0
2005-06-28 06:55:00,133.243,133.261,133.243,133.25,195600000.0
2005-06-28 06:56:00,133.252,133.252,133.236,133.247,155400001.0
2005-06-28 06:57:00,133.248,133.265,133.238,133.265,75099998.0
2005-06-28 06:58:00,133.269,133.274,133.26,133.266,148200000.0
2005-06-28 06:59:00,133.267,133.272,133.263,133.263,151499999.0
2005-06-28 07:00:00,133.268,133.271,133.26,133.269,129200000.0
2005-06-28 07:01:00,133.262,133.269,133.261,133.261,79900000.0
2005-06-28 07:02:00,133.256,133.272,133.256,133.272,143399998.0
2005-06-28 07:03:00,133.29,133.29,133.285,133.29,119200000.0
2005-06-28 07:04:00,133.288,133.302,133.284,133.302,74800000.0
2005-06-28 07:05:00,133.295,133.31,133.293,133.293,123499999.0
2005-06-28 07:06:00,133.292,133.302,133.29,133.297,88200000.0
2005-06-28 07:07:00,133.308,133.313,133.308,133.309,67899999.0
2005-06-28 07:08:00,133.31,133.315,133.3,133.308,121400000.0
2005-06-28 07:09:00,133.308,133.312,133.295,133.295,31900001.0
2005-06-28 07:10:00,133.3,133.31,133.3,133.31,33300000.0
2005-06-28 07:11:00,133.304,133.304,133.276,133.276,203299996.0
2005-06-28 07:12:00,133.27,133.27,133.268,133.27,100000002.0
2005-06-28 07:13:00,133.278,133.315,133.278,133.315,114499998.0
2005-06-28 07:14:00,133.314,133.326,133.313,133.321,62700000.0
2005-06-28 07:15:00,133.315,133.336,133.315,133.319,96500000.0
2005-06-28 07:16:00,133.315,133.325,133.315,133.32,114300001.0
2005-06-28 07:17:00,133.317,133.327,133.305,133.323,141900002.0
2005-06-28 07:18:00,133.313,133.323,133.313,133.321,85799998.0
2005-06-28 07:19:00,133.32,133.328,133.32,133.321,198000003.0
2005-06-28 07:20:00,133.321,133.333,133.321,133.328,61800002.0
2005-06-28 07:21:00,133.323,133.323,133.307,133.307,81699998.0
2005-06-28 07:22:00,133.312,133.327,133.312,133.323,82799999.0
2005-06-28 07:23:00,133.333,133.333,133.322,133.324,50399999.0
2005-06-28 07:24:00,133.321,133.332,133.318,133.332,51000000.0
2005-06-28 07:25:00,133.325,133.332,133.317,133.317,89600002.0
2005-06-28 07:26:00,133.322,133.341,133.322,133.337,52800000.0
2005-06-28 07:27:00,133.328,133.328,133.3,133.3,63800000.0
2005-06-28 07:28:00,133.315,133.326,133.315,133.315,71200000.0
2005-06-28 07:29:00,133.31,133.315,133.305,133.31,96900002.0
2005-06-28 07:30:00,133.306,133.306,133.303,133.303,47200001.0
2005-06-28 07:31:00,133.3,133.315,133.3,133.31,51899999.0
2005-06-28 07:32:00,133.31,133.31,133.31,133.31,800000.0
2005-06-28 07:33:00,133.306,133.306,133.285,133.285,36299999.0
2005-06-28 07:34:00,133.29,133.296,133.284,133.289,120199999.0
2005-06-28 07:35:00,133.283,133.297,133.278,133.293,56700001.0
2005-06-28 07:36:00,133.3,133.3,133.295,133.295,42200000.0
2005-06-28 07:37:00,133.3,133.321,133.3,133.309,125600000.0
2005-06-28 07:38:00,133.31,133.317,133.31,133.317,44599999.0
2005-06-28 07:39:00,133.307,133.321,133.306,133.312,113300000.0
2005-06-28 07:40:00,133.305,133.317,133.305,133.317,62500001.0
2005-06-28 07:41:00,133.312,133.312,133.295,133.295,229700001.0
2005-06-28 07:42:00,133.284,133.304,133.284,133.3,89500000.0
2005-06-28 07:43:00,133.295,133.301,133.286,133.301,117400001.0
2005-06-28 07:44:00,133.297,133.306,133.288,133.306,70399999.0
2005-06-28 07:45:00,133.305,133.309,133.3,133.3,93599998.0
2005-06-28 07:46:00,133.296,133.316,133.296,133.31,184199999.0
2005-06-28 07:47:00,133.318,133.332,133.318,133.332,82000001.0
2005-06-28 07:48:00,133.334,133.354,133.334,133.353,164400000.0
2005-06-28 07:49:00,133.36,133.36,133.335,133.338,71500000.0
2005-06-28 07:50:00,133.341,133.349,133.326,133.349,83500001.0
2005-06-28 07:51:00,133.352,133.353,133.332,133.332,146799998.0
2005-06-28 07:52:00,133.337,133.337,133.305,133.305,92499999.0
2005-06-28 07:53:00,133.313,133.316,133.311,133.311,58500001.0
2005-06-28 07:54:00,133.281,133.281,133.281,133.281,20100000.0
2005-06-28 07:55:00,133.278,133.285,133.278,133.285,49700000.0
2005-06-28 07:56:00,133.277,133.284,133.244,133.244,33800000.0
2005-06-28 07:57:00,133.267,133.272,133.252,133.252,80499999.0
2005-06-28 07:58:00,133.256,133.264,133.254,133.254,109499999.0
2005-06-28 07:59:00,133.248,133.254,133.244,133.254,20300000.0
2005-06-28 08:00:00,133.252,133.252,133.242,133.251,97499998.0
2005-06-28 08:01:00,133.251,133.253,133.24,133.253,82899998.0
2005-06-28 08:02:00,133.255,133.263,133.25,133.263,74499999.0
2005-06-28 08:03:00,133.264,133.274,133.249,133.254,56700000.0
2005-06-28 08:04:00,133.256,133.256,133.24,133.241,182399998.0
2005-06-28 08:05:00,133.235,133.235,133.227,133.233,65499998.0
2005-06-28 08:06:00,133.237,133.237,133.216,133.232,102800001.0
2005-06-28 08:07:00,133.225,133.235,133.225,133.235,17600000.0
2005-06-28 08:08:00,133.239,133.243,133.233,133.238,117500002.0
2005-06-28 08:09:00,133.244,133.249,133.22,133.22,94599998.0
2005-06-28 08:10:00,133.218,133.236,133.212,133.231,93199999.0
2005-06-28 08:11:00,133.229,133.229,133.184,133.184,95000002.0
2005-06-28 08:12:00,133.165,133.18,133.158,133.168,129499997.0
2005-06-28 08:13:00,133.155,133.18,133.155,133.166,127100000.0
2005-06-28 08:14:00,133.161,133.186,133.161,133.18,112099997.0
2005-06-28 08:15:00,133.176,133.196,133.176,133.194,71199999.0
2005-06-28 08:16:00,133.194,133.2,133.181,133.194,140100000.0
2005-06-28 08:17:00,133.202,133.202,133.19,133.198,96500000.0
2005-06-28 08:18:00,133.191,133.192,133.187,133.189,39399999.0
2005-06-28 08:19:00,133.185,133.185,133.166,133.171,114800001.0
2005-06-28 08:20:00,133.183,133.189,133.166,133.166,64000000.0
2005-06-28 08:21:00,133.166,133.181,133.154,133.154,185699999.0
2005-06-28 08:22:00,133.164,133.174,133.164,133.17,61900000.0
2005-06-28 08:23:00,133.153,133.153,133.135,133.15,111299999.0
2005-06-28 08:24:00,133.154,133.17,133.154,133.166,110600001.0
2005-06-28 08:25:00,133.163,133.175,133.161,133.161,34600000.0
2005-06-28 08:26:00,133.168,133.168,133.148,133.151,73499999.0
2005-06-28 08:27:00,133.146,133.173,133.146,133.16,90100000.0
2005-06-28 08:28:00,133.168,133.175,133.153,133.153,132000001.0
2005-06-28 08:29:00,133.158,133.164,133.156,133.162,63000000.0
2005-06-28 08:30:00,133.161,133.167,133.156,133.161,84499999.0
2005-06-28 08:31:00,133.171,133.176,133.163,133.163,147099997.0
2005-06-28 08:32:00,133.14,133.14,133.113,133.125,118899999.0
2005-06-28 08:33:00,133.114,133.138,133.114,133.136,94300001.0
2005-06-28 08:34:00,133.133,133.146,133.133,133.139,81900000.0
2005-06-28 08:35:00,133.13,133.138,133.124,133.124,107900002.0
2005-06-28 08:36:00,133.13,133.138,133.123,133.123,151599999.0
2005-06-28 08:37:00,133.132,133.157,133.132,133.15,100100001.0
2005-06-28 08:38:00,133.162,133.188,133.162,133.188,112599999.0
2005-06-28 08:39:00,133.19,133.195,133.185,133.195,55799999.0
2005-06-28 08:40:00,133.19,133.195,133.188,133.195,96599998.0
2005-06-28 08:41:00,133.191,133.201,133.19,133.193,86700001.0
2005-06-28 08:42:00,133.189,133.192,133.181,133.187,216300000.0
2005-06-28 08:43:00,133.174,133.174,133.153,133.153,78800000.0
2005-06-28 08:44:00,133.148,133.159,133.146,133.155,84900001.0
2005-06-28 08:45:00,133.145,133.145,133.114,133.114,48700000.0
2005-06-28 08:46:00,133.105,133.13,133.105,133.13,93299999.0
2005-06-28 08:47:00,133.133,133.133,133.122,133.132,80700000.0
2005-06-28 08:48:00,133.126,133.126,133.102,133.11,73700000.0
2005-06-28 08:49:00,133.094,133.114,133.094,133.097,106700000.0
2005-06-28 08:50:00,133.09,133.09,133.068,133.07,63500001.0
2005-06-28 08:51:00,133.063,133.08,133.051,133.076,108900001.0
2005-06-28 08:52:00,133.067,133.089,133.061,133.075,60400001.0
2005-06-28 08:53:00,133.068,133.077,133.064,133.077,65600000.0
2005-06-28 08:54:00,133.092,133.098,133.092,133.098,31700001.0
2005-06-28 08:55:00,133.103,133.103,133.084,133.088,86800000.0
2005-06-28 08:56:00,133.104,133.135,133.104,133.13,97400001.0
2005-06-28 08:57:00,133.128,133.149,133.121,133.133,153500001.0
2005-06-28 08:58:00,133.135,133.135,133.098,133.098,83899999.0
2005-06-28 08:59:00,133.1,133.119,133.1,133.109,163600000.0
2005-06-28 09:00:00,133.098,133.102,133.092,133.099,69299999.0
2005-06-28 09:01:00,133.102,133.11,133.082,133.082,79200000.0
2005-06-28 09:02:00,133.071,133.083,133.07,133.083,107599999.0
2005-06-28 09:03:00,133.087,133.087,133.075,133.083,102099999.0
2005-06-28 09:04:00,133.093,133.099,133.078,133.096,74600002.0
2005-06-28 09:05:00,133.099,133.12,133.099,133.113,81300001.0
2005-06-28 09:06:00,133.098,133.112,133.089,133.112,49399999.0
2005-06-28 09:07:00,133.134,133.141,133.123,133.125,177300001.0
2005-06-28 09:08:00,133.132,133.142,133.125,133.125,77300000.0
2005-06-28 09:09:00,133.114,133.114,133.083,133.094,61400000.0
2005-06-28 09:10:00,133.086,133.114,133.086,133.114,38400000.0
2005-06-28 09:11:00,133.115,133.115,133.061,133.089,135000003.0
2005-06-28 09:12:00,133.093,133.104,133.093,133.1,232600000.0
2005-06-28 09:13:00,133.095,133.095,133.08,133.087,82899999.0
2005-06-28 09:14:00,133.086,133.089,133.074,133.074,110100001.0
2005-06-28 09:15:00,133.077,133.09,133.077,133.082,57000000.0
2005-06-28 09:16:00,133.064,133.064,133.061,133.061,34400001.0
2005-06-28 09:17:00,133.051,133.058,133.025,133.025,64700000.0
2005-06-28 09:18:00,133.025,133.05,133.025,133.05,85499999.0
2005-06-28 09:19:00,133.047,133.054,133.043,133.043,64100000.0
2005-06-28 09:20:00,133.039,133.059,133.032,133.032,100999998.0
2005-06-28 09:21:00,133.032,133.032,133.011,133.019,63300000.0
2005-06-28 09:22:00,133.015,133.015,133.0,133.009,123600000.0
2005-06-28 09:23:00,133.008,133.017,133.002,133.011,72600001.0
2005-06-28 09:24:00,133.009,133.023,133.008,133.008,105100000.0
2005-06-28 09:25:00,133.018,133.026,133.016,133.016,97699999.0
2005-06-28 09:26:00,133.018,133.018,132.994,132.994,163299999.0
2005-06-28 09:27:00,133.004,133.004,132.988,133.002,119399999.0
2005-06-28 09:28:00,132.998,132.998,132.948,132.952,116199997.0
2005-06-28 09:29:00,132.944,132.959,132.944,132.948,122800000.0
2005-06-28 09:30:00,132.952,132.955,132.927,132.93,106400001.0
2005-06-28 09:31:00,132.932,132.941,132.914,132.93,117099999.0
2005-06-28 09:32:00,132.923,132.938,132.923,132.932,63500000.0
2005-06-28 09:33:00,132.935,132.935,132.924,132.928,122499998.0
2005-06-28 09:34:00,132.927,132.939,132.924,132.929,103800000.0
2005-06-28 09:35:00,132.925,132.94,132.925,132.93,96399999.0
2005-06-28 09:36:00,132.938,132.961,132.933,132.961,211599998.0
2005-06-28 09:37:00,132.949,132.958,132.949,132.958,22400000.0
2005-06-28 09:38:00,132.949,132.949,132.939,132.942,65499999.0
2005-06-28 09:39:00,132.946,132.946,132.936,132.94,137799995.0
2005-06-28 09:40:00,132.941,132.941,132.925,132.925,126000001.0
2005-06-28 09:41:00,132.932,132.938,132.922,132.922,22100000.0
2005-06-28 09:42:00,132.922,132.94,132.917,132.94,65700001.0
2005-06-28 09:43:00,132.933,132.949,132.933,132.935,81899999.0
2005-06-28 09:44:00,132.935,132.949,132.935,132.937,166900000.0
2005-06-28 09:45:00,132.935,132.942,132.927,132.942,59799999.0
2005-06-28 09:46:00,132.94,132.947,132.935,132.935,39800000.0
2005-06-28 09:47:00,132.929,132.942,132.927,132.935,105500000.0
2005-06-28 09:48:00,132.944,132.944,132.941,132.941,13300000.0
2005-06-28 09:49:00,132.952,132.966,132.952,132.962,85000000.0
2005-06-28 09:50:00,132.962,132.98,132.962,132.979,53800000.0
2005-06-28 09:51:00,132.979,132.979,132.95,132.958,102999999.0
2005-06-28 09:52:00,132.966,132.968,132.954,132.954,63500001.0
2005-06-28 09:53:00,132.964,132.98,132.964,132.968,119299997.0
2005-06-28 09:54:00,132.957,132.968,132.949,132.949,160100000.0
2005-06-28 09:55:00,132.975,132.975,132.956,132.961,23200000.0
2005-06-28 09:56:00,132.95,132.955,132.943,132.945,97200000.0
2005-06-28 09:57:00,132.957,132.958,132.944,132.944,116599999.0
2005-06-28 09:58:00,132.965,132.971,132.963,132.963,105099999.0
2005-06-28 09:59:00,132.955,132.982,132.955,132.982,88499999.0
2005-06-28 10:00:00,132.995,133.015,132.995,133.015,48899999.0
2005-06-28 10:01:00,133.004,133.038,133.004,133.027,92599998.0
2005-06-28 10:02:00,133.025,133.025,133.011,133.023,92100000.0
2005-06-28 10:03:00,133.017,133.017,133.003,133.016,99099999.0
2005-06-28 10:04:00,133.025,133.025,133.02,133.02,19200000.0
2005-06-28 10:05:00,133.022,133.03,133.022,133.022,109800000.0
2005-06-28 10:06:00,133.018,133.037,133.015,133.032,44800000.0
2005-06-28 10:07:00,133.023,133.023,133.005,133.005,77300000.0
2005-06-28 10:08:00,133.003,133.013,133.003,133.01,94399998.0
2005-06-28 10:09:00,133.012,133.012,132.998,133.0,104200002.0
2005-06-28 10:10:00,133.003,133.006,132.994,133.002,54200000.0
2005-06-28 10:11:00,132.999,133.009,132.999,133.006,102500002.0
2005-06-28 10:12:00,133.008,133.008,132.994,133.0,96400001.0
2005-06-28 10:13:00,133.002,133.029,133.002,133.025,117899996.0
2005-06-28 10:14:00,133.022,133.036,133.022,133.035,47199999.0
2005-06-28 10:15:00,133.045,133.072,133.045,133.055,176600000.0
2005-06-28 10:16:00,133.055,133.067,133.047,133.052,103199999.0
2005-06-28 10:17:00,133.053,133.053,133.033,133.053,133199999.0
2005-06-28 10:18:00,133.058,133.071,133.058,133.063,94899999.0
2005-06-28 10:19:00,133.063,133.078,133.063,133.075,120100001.0
2005-06-28 10:20:00,133.074,133.112,133.074,133.112,103899997.0
2005-06-28 10:21:00,133.092,133.092,133.068,133.079,75100001.0
2005-06-28 10:22:00,133.076,133.09,133.068,133.078,142700000.0
2005-06-28 10:23:00,133.07,133.07,133.056,133.065,91100000.0
2005-06-28 10:24:00,133.058,133.065,133.057,133.063,66399999.0
2005-06-28 10:25:00,133.067,133.075,133.063,133.075,60799999.0
2005-06-28 10:26:00,133.065,133.07,133.056,133.063,76300000.0
2005-06-28 10:27:00,133.075,133.089,133.075,133.088,103100000.0
2005-06-28 10:28:00,133.087,133.106,133.087,133.105,62100000.0
2005-06-28 10:29:00,133.108,133.11,133.099,133.107,47900000.0
2005-06-28 10:30:00,133.105,133.107,133.09,133.107,72200001.0
2005-06-28 10:31:00,133.114,133.114,133.096,133.103,183300002.0
2005-06-28 10:32:00,133.103,133.105,133.093,133.1,84699999.0
2005-06-28 10:33:00,133.085,133.097,133.085,133.097,111800001.0
2005-06-28 10:34:00,133.094,133.096,133.094,133.096,11600000.0
2005-06-28 10:35:00,133.095,133.095,133.079,133.088,49600000.0
2005-06-28 10:36:00,133.088,133.101,133.088,133.089,104899999.0
2005-06-28 10:37:00,133.084,133.084,133.067,133.073,121199999.0
2005-06-28 10:38:00,133.082,133.089,133.07,133.07,215000005.0
2005-06-28 10:39:00,133.063,133.063,133.056,133.06,18400000.0
2005-06-28 10:40:00,133.057,133.063,133.047,133.059,120099999.0
2005-06-28 10:41:00,133.055,133.064,133.055,133.058,64799999.0
2005-06-28 10:42:00,133.054,133.054,133.034,133.035,99399997.0
2005-06-28 10:43:00,133.041,133.051,133.028,133.028,112699998.0
2005-06-28 10:44:00,133.033,133.042,133.031,133.038,146100000.0
2005-06-28 10:45:00,133.042,133.049,133.034,133.039,97599999.0
2005-06-28 10:46:00,133.042,133.042,133.012,133.017,87899998.0
2005-06-28 10:47:00,133.017,133.017,132.981,132.989,153399997.0
2005-06-28 10:48:00,132.973,132.973,132.958,132.958,63200000.0
2005-06-28 10:49:00,132.951,132.973,132.951,132.962,59100001.0
2005-06-28 10:50:00,132.963,132.97,132.953,132.96,214000001.0
2005-06-28 10:51:00,132.964,132.971,132.948,132.971,74400000.0
2005-06-28 10:52:00,132.969,132.986,132.969,132.982,149000001.0
2005-06-28 10:53:00,132.998,133.003,132.991,132.996,51100000.0
2005-06-28 10:54:00,133.005,133.005,132.991,132.996,55200000.0
2005-06-28 10:55:00,132.997,133.0,132.986,132.986,124999998.0
2005-06-28 10:56:00,132.987,132.988,132.975,132.98,93400002.0
2005-06-28 10:57:00,132.982,132.989,132.979,132.989,102399997.0
2005-06-28 10:58:00,132.995,133.003,132.992,132.993,59200001.0
2005-06-28 10:59:00,132.988,132.995,132.985,132.99,42400000.0
2005-06-28 11:00:00,132.989,132.989,132.957,132.957,80700000.0
2005-06-28 11:01:00,132.961,132.992,132.961,132.992,275199997.0
2005-06-28 11:02:00,132.987,132.987,132.983,132.983,22400000.0
2005-06-28 11:03:00,132.975,132.977,132.963,132.963,34400000.0
2005-06-28 11:04:00,132.959,132.975,132.952,132.972,74400000.0
2005-06-28 11:05:00,132.987,132.987,132.965,132.968,138000003.0
2005-06-28 11:06:00,132.967,132.972,132.959,132.972,117099998.0
2005-06-28 11:07:00,132.958,132.958,132.934,132.937,80099999.0
2005-06-28 11:08:00,132.938,132.941,132.916,132.916,43900000.0
2005-06-28 11:09:00,132.918,132.918,132.885,132.885,56600000.0
2005-06-28 11:10:00,132.893,132.912,132.893,132.908,97899998.0
2005-06-28 11:11:00,132.91,132.921,132.908,132.919,99199999.0
2005-06-28 11:12:00,132.92,132.92,132.897,132.909,116099999.0
2005-06-28 11:13:00,132.913,132.92,132.903,132.903,62899999.0
2005-06-28 11:14:00,132.899,132.916,132.895,132.916,53600000.0
2005-06-28 11:15:00,132.9,132.904,132.893,132.904,40400001.0
2005-06-28 11:16:00,132.901,132.908,132.89,132.897,83300001.0
2005-06-28 11:17:00,132.901,132.901,132.882,132.891,162700000.0
2005-06-28 11:18:00,132.891,132.891,132.872,132.887,34800000.0
2005-06-28 11:19:00,132.894,132.899,132.893,132.893,124699998.0
2005-06-28 11:20:00,132.885,132.893,132.845,132.845,110999998.0
2005-06-28 11:21:00,132.837,132.843,132.832,132.836,58200000.0
2005-06-28 11:22:00,132.839,132.854,132.839,132.85,133499997.0
2005-06-28 11:23:00,132.848,132.868,132.848,132.86,74200000.0
2005-06-28 11:24:00,132.865,132.865,132.857,132.857,82299998.0
2005-06-28 11:25:00,132.858,132.879,132.858,132.869,112400000.0
2005-06-28 11:26:00,132.87,132.888,132.87,132.875,50400000.0
2005-06-28 11:27:00,132.883,132.893,132.881,132.883,123100001.0
2005-06-28 11:28:00,132.886,132.895,132.884,132.885,61200001.0
2005-06-28 11:29:00,132.895,132.895,132.876,132.877,89299999.0
2005-06-28 11:30:00,132.88,132.889,132.87,132.87,157799996.0
2005-06-28 11:31:00,132.855,132.873,132.855,132.868,163700001.0
2005-06-28 11:32:00,132.884,132.892,132.877,132.886,106600000.0
2005-06-28 11:33:00,132.892,132.892,132.876,132.88,88800002.0
2005-06-28 11:34:00,132.883,132.883,132.865,132.868,131500002.0
2005-06-28 11:35:00,132.864,132.871,132.86,132.86,175600000.0
2005-06-28 11:36:00,132.872,132.872,132.846,132.852,77600000.0
2005-06-28 11:37:00,132.84,132.84,132.815,132.815,20400000.0
2005-06-28 11:38:00,132.816,132.821,132.811,132.814,60800001.0
2005-06-28 11:39:00,132.808,132.825,132.801,132.823,169299997.0
2005-06-28 11:40:00,132.812,132.832,132.811,132.83,33700000.0
2005-06-28 11:41:00,132.829,132.83,132.809,132.82,107799999.0
2005-06-28 11:42:00,132.812,132.812,132.797,132.8,73400000.0
2005-06-28 11:43:00,132.809,132.841,132.808,132.841,82900000.0
2005-06-28 11:44:00,132.843,132.864,132.833,132.853,112700000.0
2005-06-28 11:45:00,132.851,132.872,132.837,132.868,124800000.0
2005-06-28 11:46:00,132.863,132.88,132.863,132.88,91599999.0
2005-06-28 11:47:00,132.883,132.913,132.883,132.891,136800001.0
2005-06-28 11:48:00,132.894,132.91,132.892,132.907,110900002.0
2005-06-28 11:49:00,132.901,132.901,132.868,132.869,97799999.0
2005-06-28 11:50:00,132.861,132.878,132.861,132.87,98600001.0
2005-06-28 11:51:00,132.869,132.884,132.869,132.884,58000000.0
2005-06-28 11:52:00,132.865,132.876,132.86,132.871,71200000.0
2005-06-28 11:53:00,132.872,132.9,132.872,132.895,145499999.0
2005-06-28 11:54:00,132.893,132.893,132.876,132.881,105499999.0
2005-06-28 11:55:00,132.887,132.893,132.88,132.881,73100000.0
2005-06-28 11:56:00,132.885,132.885,132.875,132.877,47100000.0
2005-06-28 11:57:00,132.872,132.872,132.855,132.86,70400001.0
2005-06-28 11:58:00,132.853,132.853,132.842,132.847,87400000.0
2005-06-28 11:59:00,132.853,132.863,132.85,132.854,159899998.0
2005-06-28 12:00:00,132.855,132.867,132.855,132.861,82199999.0
2005-06-28 12:01:00,132.857,132.86,132.851,132.851,90800001.0
2005-06-28 12:02:00,132.848,132.848,132.835,132.837,99199998.0
2005-06-28 12:03:00,132.836,132.836,132.824,132.824,158799999.0
2005-06-28 12:04:00,132.838,132.857,132.838,132.85,111699999.0
2005-06-28 12:05:00,132.849,132.862,132.847,132.859,176599999.0
2005-06-28 12:06:00,132.86,132.867,132.851,132.853,92399998.0
2005-06-28 12:07:00,132.848,132.862,132.848,132.851,99400001.0
2005-06-28 12:08:00,132.853,132.865,132.85,132.85,32700000.0
2005-06-28 12:09:00,132.849,132.856,132.846,132.846,122399998.0
2005-06-28 12:10:00,132.856,132.858,132.845,132.849,101200003.0
2005-06-28 12:11:00,132.852,132.857,132.849,132.853,67100001.0
2005-06-28 12:12:00,132.852,132.862,132.852,132.861,37400000.0
2005-06-28 12:13:00,132.856,132.856,132.85,132.85,58299999.0
2005-06-28 12:14:00,132.846,132.853,132.833,132.85,171800000.0
2005-06-28 12:15:00,132.855,132.869,132.855,132.867,127899998.0
2005-06-28 12:16:00,132.873,132.889,132.873,132.889,72200000.0
2005-06-28 12:17:00,132.897,132.918,132.893,132.918,70599999.0
2005-06-28 12:18:00,132.918,132.92,132.902,132.92,103400000.0
2005-06-28 12:19:00,132.912,132.929,132.912,132.915,126099998.0
2005-06-28 12:20:00,132.913,132.92,132.906,132.914,101500000.0
2005-06-28 12:21:00,132.912,132.916,132.9,132.914,87100001.0
2005-06-28 12:22:00,132.909,132.917,132.904,132.91,135699998.0
2005-06-28 12:23:00,132.914,132.923,132.914,132.921,84700001.0
2005-06-28 12:24:00,132.919,132.927,132.91,132.92,41200000.0
2005-06-28 12:25:00,132.928,132.931,132.924,132.93,63900000.0
2005-06-28 12:26:00,132.935,132.935,132.925,132.93,55000001.0
2005-06-28 12:27:00,132.931,132.931,132.914,132.914,21300000.0
2005-06-28 12:28:00,132.908,132.914,132.89,132.89,123699997.0
2005-06-28 12:29:00,132.913,132.918,132.909,132.914,143899999.0
2005-06-28 12:30:00,132.915,132.931,132.915,132.925,104300002.0
2005-06-28 12:31:00,132.927,132.933,132.925,132.93,84400002.0
2005-06-28 12:32:00,132.929,132.931,132.917,132.917,131500000.0
2005-06-28 12:33:00,132.927,132.958,132.927,132.958,74300001.0
2005-06-28 12:34:00,132.96,132.96,132.955,132.96,63000001.0
2005-06-28 12:35:00,132.96,132.965,132.955,132.955,56800001.0
2005-06-28 12:36:00,132.958,132.959,132.952,132.953,42200000.0
2005-06-28 12:37:00,132.953,132.958,132.953,132.953,51800000.0
2005-06-28 12:38:00,132.95,132.966,132.95,132.957,63999999.0
2005-06-28 12:39:00,132.958,132.959,132.952,132.958,75100000.0
2005-06-28 12:40:00,132.957,132.957,132.944,132.953,28000000.0
2005-06-28 12:41:00,132.944,132.969,132.944,132.958,103999999.0
2005-06-28 12:42:00,132.957,132.962,132.948,132.948,64600000.0
2005-06-28 12:43:00,132.955,132.961,132.953,132.958,71899998.0
2005-06-28 12:44:00,132.948,132.95,132.935,132.935,37800000.0
2005-06-28 12:45:00,132.946,132.946,132.931,132.931,126200000.0
2005-06-28 12:46:00,132.94,132.945,132.935,132.94,110999998.0
2005-06-28 12:47:00,132.933,132.95,132.933,132.95,173399997.0
2005-06-28 12:48:00,132.964,132.964,132.95,132.956,113899999.0
2005-06-28 12:49:00,132.949,132.949,132.939,132.939,139500002.0
2005-06-28 12:50:00,132.941,132.949,132.933,132.947,91800002.0
2005-06-28 12:51:00,132.957,132.961,132.952,132.952,44200000.0
2005-06-28 12:52:00,132.947,132.947,132.936,132.936,33600000.0
2005-06-28 12:53:00,132.947,132.954,132.942,132.942,130299999.0
2005-06-28 12:54:00,132.92,132.941,132.92,132.938,87700002.0
2005-06-28 12:55:00,132.946,132.954,132.946,132.95,113800002.0
2005-06-28 12:56:00,132.96,132.965,132.958,132.958,65200000.0
2005-06-28 12:57:00,132.965,132.995,132.965,132.995,60900000.0
2005-06-28 12:58:00,132.998,132.998,132.983,132.994,98800000.0
2005-06-28 12:59:00,132.991,132.991,132.979,132.979,67900000.0
2005-06-28 13:00:00,132.982,132.984,132.979,132.98,39200000.0
2005-06-28 13:01:00,132.968,132.978,132.962,132.976,39200000.0
2005-06-28 13:02:00,132.963,132.963,132.949,132.955,42200000.0
2005-06-28 13:03:00,132.952,132.957,132.947,132.947,56300001.0
2005-06-28 13:04:00,132.944,132.947,132.94,132.947,32000000.0
2005-06-28 13:05:00,132.947,132.957,132.934,132.934,73500000.0
2005-06-28 13:06:00,132.942,132.948,132.934,132.945,68100001.0
2005-06-28 13:07:00,132.949,132.949,132.943,132.943,31200000.0
2005-06-28 13:08:00,132.944,132.957,132.938,132.952,62100000.0
2005-06-28 13:09:00,132.952,132.96,132.949,132.957,98599999.0
2005-06-28 13:10:00,132.948,132.95,132.945,132.95,142100000.0
2005-06-28 13:11:00,132.952,132.959,132.947,132.951,66999999.0
2005-06-28 13:12:00,132.947,132.955,132.947,132.952,52700000.0
2005-06-28 13:13:00,132.948,132.951,132.938,132.948,63000000.0
2005-06-28 13:14:00,132.947,132.956,132.946,132.952,59300000.0
2005-06-28 13:15:00,132.94,132.954,132.94,132.948,185600000.0
2005-06-28 13:16:00,132.952,132.964,132.95,132.959,118200001.0
2005-06-28 13:17:00,132.942,132.951,132.939,132.94,104099998.0
2005-06-28 13:18:00,132.935,132.935,132.919,132.919,60599999.0
2005-06-28 13:19:00,132.925,132.935,132.917,132.917,111100000.0
2005-06-28 13:20:00,132.934,132.941,132.93,132.931,146800000.0
2005-06-28 13:21:00,132.923,132.936,132.918,132.936,62000000.0
2005-06-28 13:22:00,132.941,132.955,132.94,132.955,77599997.0
2005-06-28 13:23:00,132.953,132.967,132.946,132.967,44700000.0
2005-06-28 13:24:00,132.97,132.97,132.963,132.968,60499999.0
2005-06-28 13:25:00,132.952,132.958,132.94,132.948,99099998.0
2005-06-28 13:26:00,132.957,132.968,132.951,132.968,84799999.0
2005-06-28 13:27:00,132.967,132.967,132.961,132.961,102900001.0
2005-06-28 13:28:00,132.952,132.967,132.949,132.958,164000003.0
2005-06-28 13:29:00,132.947,132.947,132.934,132.934,156500002.0
2005-06-28 13:30:00,132.921,132.921,132.904,132.904,64700001.0
2005-06-28 13:31:00,132.897,132.914,132.897,132.914,130599999.0
2005-06-28 13:32:00,132.902,132.919,132.902,132.903,73500000.0
2005-06-28 13:33:00,132.921,132.921,132.906,132.917,103699998.0
2005-06-28 13:34:00,132.915,132.932,132.915,132.932,45900000.0
2005-06-28 13:35:00,132.919,132.942,132.919,132.93,116599998.0
2005-06-28 13:36:00,132.926,132.926,132.924,132.924,15200000.0
2005-06-28 13:37:00,132.915,132.917,132.906,132.917,110800002.0
2005-06-28 13:38:00,132.927,132.936,132.926,132.932,123599997.0
2005-06-28 13:39:00,132.934,132.934,132.922,132.924,62400000.0
2005-06-28 13:40:00,132.922,132.942,132.922,132.935,84699999.0
2005-06-28 13:41:00,132.945,132.945,132.925,132.925,33700000.0
2005-06-28 13:42:00,132.934,132.949,132.934,132.946,74400000.0
2005-06-28 13:43:00,132.952,132.952,132.936,132.938,99199999.0
2005-06-28 13:44:00,132.93,132.942,132.926,132.935,83800000.0
2005-06-28 13:45:00,132.933,132.933,132.929,132.929,11800000.0
2005-06-28 13:46:00,132.932,132.934,132.921,132.921,79199999.0
2005-06-28 13:47:00,132.912,132.94,132.912,132.94,59399999.0
2005-06-28 13:48:00,132.942,132.944,132.929,132.937,56900001.0
2005-06-28 13:49:00,132.935,132.935,132.927,132.935,68699999.0
2005-06-28 13:50:00,132.926,132.938,132.916,132.93,140600000.0
2005-06-28 13:51:00,132.933,132.933,132.921,132.927,31200000.0
2005-06-28 13:52:00,132.915,132.915,132.904,132.908,92400003.0
2005-06-28 13:53:00,132.904,132.907,132.895,132.904,115199999.0
2005-06-28 13:54:00,132.905,132.911,132.894,132.905,153700001.0
2005-06-28 13:55:00,132.901,132.902,132.893,132.893,36900000.0
2005-06-28 13:56:00,132.893,132.902,132.893,132.901,48000000.0
2005-06-28 13:57:00,132.907,132.912,132.892,132.892,91800002.0
2005-06-28 13:58:00,132.895,132.905,132.884,132.884,116199997.0
2005-06-28 13:59:00,132.886,132.888,132.88,132.88,86200001.0
2005-06-28 14:00:00,132.875,132.875,132.853,132.865,191899997.0
2005-06-28 14:01:00,132.864,132.874,132.864,132.87,92499999.0
2005-06-28 14:02:00,132.85,132.858,132.843,132.858,91000000.0
2005-06-28 14:03:00,132.878,132.888,132.875,132.875,74600000.0
2005-06-28 14:04:00,132.879,132.89,132.873,132.89,161599999.0
2005-06-28 14:05:00,132.879,132.898,132.874,132.896,139200001.0
2005-06-28 14:06:00,132.897,132.897,132.88,132.88,148300004.0
2005-06-28 14:07:00,132.869,132.878,132.868,132.871,56500000.0
2005-06-28 14:08:00,132.873,132.89,132.873,132.887,123600000.0
2005-06-28 14:09:00,132.877,132.883,132.872,132.88,149999999.0
2005-06-28 14:10:00,132.88,132.887,132.867,132.87,85599999.0
2005-06-28 14:11:00,132.888,132.889,132.883,132.885,92500000.0
2005-06-28 14:12:00,132.896,132.898,132.887,132.888,165500003.0
2005-06-28 14:13:00,132.887,132.907,132.887,132.905,146600001.0
2005-06-28 14:14:00,132.917,132.919,132.899,132.909,153899998.0
2005-06-28 14:15:00,132.908,132.922,132.905,132.922,182900005.0
2005-06-28 14:16:00,132.908,132.919,132.9,132.91,194199998.0
2005-06-28 14:17:00,132.918,132.922,132.918,132.922,9400000.0
2005-06-28 14:18:00,132.927,132.939,132.927,132.932,99300000.0
2005-06-28 14:19:00,132.928,132.945,132.925,132.93,55200000.0
2005-06-28 14:20:00,132.928,132.931,132.918,132.927,105800001.0
2005-06-28 14:21:00,132.917,132.932,132.915,132.915,168099995.0
2005-06-28 14:22:00,132.93,132.934,132.919,132.919,72099999.0
2005-06-28 14:23:00,132.916,132.93,132.916,132.917,58499998.0
2005-06-28 14:24:00,132.928,132.937,132.92,132.929,71400000.0
2005-06-28 14:25:00,132.908,132.908,132.907,132.907,38000000.0
2005-06-28 14:26:00,132.907,132.913,132.907,132.913,6400000.0
2005-06-28 14:27:00,132.923,132.948,132.913,132.946,115099998.0
2005-06-28 14:28:00,132.95,132.967,132.95,132.967,104699999.0
2005-06-28 14:29:00,132.98,132.988,132.975,132.981,61800000.0
2005-06-28 14:30:00,132.978,132.991,132.977,132.977,19200000.0
2005-06-28 14:31:00,132.984,132.989,132.977,132.982,74900002.0
2005-06-28 14:32:00,132.975,132.989,132.97,132.987,78599999.0
2005-06-28 14:33:00,132.982,132.982,132.962,132.969,69700001.0
2005-06-28 14:34:00,132.962,132.964,132.937,132.939,153600001.0
2005-06-28 14:35:00,132.936,132.943,132.923,132.939,158599998.0
2005-06-28 14:36:00,132.94,132.949,132.915,132.915,96099998.0
2005-06-28 14:37:00,132.917,132.917,132.898,132.902,29600000.0
2005-06-28 14:38:00,132.889,132.907,132.878,132.878,201000001.0
2005-06-28 14:39:00,132.877,132.887,132.872,132.887,56199999.0
2005-06-28 14:40:00,132.893,132.9,132.889,132.892,90200000.0
2005-06-28 14:41:00,132.89,132.938,132.89,132.938,116600002.0
2005-06-28 14:42:00,132.933,132.957,132.933,132.949,58300000.0
2005-06-28 14:43:00,132.948,132.959,132.935,132.935,44800000.0
2005-06-28 14:44:00,132.955,132.965,132.955,132.965,72800000.0
2005-06-28 14:45:00,132.958,132.958,132.945,132.951,75299999.0
2005-06-28 14:46:00,132.958,132.958,132.948,132.948,55200000.0
2005-06-28 14:47:00,132.948,132.96,132.947,132.947,70400000.0
2005-06-28 14:48:00,132.944,132.958,132.943,132.951,128700003.0
2005-06-28 14:49:00,132.949,132.954,132.949,132.95,57499998.0
2005-06-28 14:50:00,132.955,132.965,132.945,132.965,103899998.0
2005-06-28 14:51:00,132.958,132.958,132.943,132.95,29600000.0
2005-06-28 14:52:00,132.937,132.942,132.918,132.928,119100001.0
2005-06-28 14:53:00,132.929,132.945,132.929,132.934,93199999.0
2005-06-28 14:54:00,132.923,132.931,132.923,132.931,52000000.0
2005-06-28 14:55:00,132.923,132.926,132.912,132.915,62300000.0
2005-06-28 14:56:00,132.923,132.945,132.923,132.945,117799999.0
2005-06-28 14:57:00,132.952,132.952,132.94,132.94,88699997.0
2005-06-28 14:58:00,132.934,132.939,132.922,132.922,134300001.0
2005-06-28 14:59:00,132.931,132.938,132.919,132.923,103899998.0
2005-06-28 15:00:00,132.932,132.932,132.915,132.92,74300002.0
2005-06-28 15:01:00,132.922,132.931,132.914,132.927,106499998.0
2005-06-28 15:02:00,132.911,132.922,132.911,132.92,132400000.0
2005-06-28 15:03:00,132.922,132.93,132.905,132.905,82300001.0
2005-06-28 15:04:00,132.883,132.883,132.867,132.867,96599999.0
2005-06-28 15:05:00,132.851,132.867,132.85,132.856,69600000.0
2005-06-28 15:06:00,132.868,132.868,132.86,132.868,36800000.0
2005-06-28 15:07:00,132.864,132.868,132.854,132.863,78500000.0
2005-06-28 15:08:00,132.863,132.863,132.814,132.814,33200000.0
2005-06-28 15:09:00,132.789,132.799,132.789,132.796,61300000.0
2005-06-28 15:10:00,132.789,132.799,132.786,132.799,136099997.0
2005-06-28 15:11:00,132.788,132.788,132.775,132.778,93800001.0
2005-06-28 15:12:00,132.779,132.785,132.77,132.773,140499998.0
2005-06-28 15:13:00,132.774,132.792,132.774,132.792,86200000.0
2005-06-28 15:14:00,132.8,132.805,132.791,132.798,178000000.0
2005-06-28 15:15:00,132.784,132.808,132.784,132.808,131500000.0
2005-06-28 15:16:00,132.802,132.81,132.797,132.804,122600004.0
2005-06-28 15:17:00,132.807,132.809,132.799,132.809,59499999.0
2005-06-28 15:18:00,132.812,132.82,132.797,132.797,47700000.0
2005-06-28 15:19:00,132.796,132.81,132.794,132.81,52800000.0
2005-06-28 15:20:00,132.812,132.816,132.804,132.815,181299996.0
2005-06-28 15:21:00,132.813,132.821,132.811,132.82,98200000.0
2005-06-28 15:22:00,132.809,132.809,132.788,132.803,84799999.0
2005-06-28 15:23:00,132.792,132.823,132.792,132.804,95199999.0
2005-06-28 15:24:00,132.814,132.822,132.807,132.822,24700000.0
2005-06-28 15:25:00,132.84,132.845,132.837,132.837,54000000.0
2005-06-28 15:26:00,132.844,132.848,132.826,132.826,176900001.0
2005-06-28 15:27:00,132.834,132.858,132.834,132.85,66600000.0
2005-06-28 15:28:00,132.86,132.86,132.84,132.854,136400002.0
2005-06-28 15:29:00,132.861,132.861,132.844,132.855,89199998.0
2005-06-28 15:30:00,132.845,132.845,132.834,132.841,64600002.0
2005-06-28 15:31:00,132.837,132.85,132.837,132.846,56000000.0
2005-06-28 15:32:00,132.846,132.851,132.836,132.848,105100002.0
2005-06-28 15:33:00,132.85,132.85,132.835,132.846,116400000.0
2005-06-28 15:34:00,132.849,132.849,132.838,132.841,123699997.0
2005-06-28 15:35:00,132.847,132.847,132.828,132.828,69100000.0
2005-06-28 15:36:00,132.831,132.831,132.795,132.795,149100001.0
2005-06-28 15:37:00,132.793,132.793,132.775,132.78,50100000.0
2005-06-28 15:38:00,132.785,132.809,132.785,132.799,48800000.0
2005-06-28 15:39:00,132.796,132.806,132.796,132.806,29300000.0
2005-06-28 15:40:00,132.808,132.814,132.801,132.81,61299999.0
2005-06-28 15:41:00,132.819,132.819,132.814,132.814,49200000.0
2005-06-28 15:42:00,132.809,132.809,132.796,132.797,47000000.0
2005-06-28 15:43:00,132.791,132.818,132.79,132.818,62800001.0
2005-06-28 15:44:00,132.813,132.842,132.809,132.825,84800000.0
2005-06-28 15:45:00,132.825,132.845,132.825,132.836,91600000.0
2005-06-28 15:46:00,132.818,132.866,132.818,132.866,126000002.0
2005-06-28 15:47:00,132.905,132.905,132.845,132.848,58500000.0
2005-06-28 15:48:00,132.857,132.871,132.812,132.812,82200001.0
2005-06-28 15:49:00,132.788,132.802,132.775,132.783,99300001.0
2005-06-28 15:50:00,132.785,132.827,132.785,132.821,74000001.0
2005-06-28 15:51:00,132.836,132.864,132.836,132.864,51899999.0
2005-06-28 15:52:00,132.877,132.92,132.877,132.913,40700000.0
2005-06-28 15:53:00,132.912,132.913,132.858,132.858,93500001.0
2005-06-28 15:54:00,132.863,132.886,132.863,132.883,55399999.0
2005-06-28 15:55:00,132.865,132.865,132.845,132.845,98299999.0
2005-06-28 15:56:00,132.841,132.85,132.829,132.85,194100002.0
2005-06-28 15:57:00,132.857,132.857,132.844,132.853,137799999.0
2005-06-28 15:58:00,132.841,132.855,132.841,132.855,104100002.0
2005-06-28 15:59:00,132.862,132.867,132.837,132.846,106300000.0
2005-06-28 16:00:00,132.815,132.815,132.767,132.8,114100000.0
2005-06-28 16:01:00,132.803,132.835,132.792,132.821,144099999.0
2005-06-28 16:02:00,132.818,132.843,132.816,132.816,128999998.0
2005-06-28 16:03:00,132.84,132.843,132.836,132.842,62300000.0
2005-06-28 16:04:00,132.837,132.846,132.811,132.811,94599999.0
2005-06-28 16:05:00,132.815,132.83,132.81,132.81,132899999.0
2005-06-28 16:06:00,132.791,132.791,132.771,132.781,66400000.0
2005-06-28 16:07:00,132.8,132.83,132.8,132.821,68400000.0
2005-06-28 16:08:00,132.827,132.827,132.808,132.825,148099998.0
2005-06-28 16:09:00,132.815,132.831,132.815,132.829,84599998.0
2005-06-28 16:10:00,132.818,132.818,132.765,132.776,142700001.0
2005-06-28 16:11:00,132.774,132.794,132.774,132.794,87900000.0
2005-06-28 16:12:00,132.797,132.832,132.797,132.823,122500001.0
2005-06-28 16:13:00,132.837,132.843,132.837,132.841,46600000.0
2005-06-28 16:14:00,132.838,132.838,132.813,132.819,52900000.0
2005-06-28 16:15:00,132.818,132.818,132.796,132.796,83400004.0
2005-06-28 16:16:00,132.789,132.799,132.782,132.782,99699999.0
2005-06-28 16:17:00,132.795,132.798,132.783,132.783,119300000.0
2005-06-28 16:18:00,132.79,132.797,132.787,132.797,64700000.0
2005-06-28 16:19:00,132.796,132.803,132.796,132.802,74900000.0
2005-06-28 16:20:00,132.805,132.805,132.795,132.8,23500000.0
2005-06-28 16:21:00,132.8,132.805,132.8,132.805,81899999.0
2005-06-28 16:22:00,132.787,132.787,132.754,132.762,135799999.0
2005-06-28 16:23:00,132.772,132.772,132.736,132.739,46700000.0
2005-06-28 16:24:00,132.741,132.747,132.71,132.71,125200001.0
2005-06-28 16:25:00,132.715,132.72,132.709,132.71,46200000.0
2005-06-28 16:26:00,132.712,132.715,132.685,132.685,31600000.0
2005-06-28 16:27:00,132.677,132.68,132.622,132.622,68300000.0
2005-06-28 16:28:00,132.611,132.618,132.611,132.618,53400001.0
2005-06-28 16:29:00,132.601,132.611,132.599,132.599,105400001.0
2005-06-28 16:30:00,132.604,132.608,132.592,132.603,131800003.0
2005-06-28 16:31:00,132.6,132.635,132.6,132.627,75199999.0
2005-06-28 16:32:00,132.622,132.622,132.61,132.614,60400000.0
2005-06-28 16:33:00,132.628,132.636,132.618,132.632,87099999.0
2005-06-28 16:34:00,132.628,132.628,132.606,132.613,147800002.0
2005-06-28 16:35:00,132.622,132.625,132.61,132.615,99100001.0
2005-06-28 16:36:00,132.596,132.596,132.554,132.56,121500000.0
2005-06-28 16:37:00,132.562,132.571,132.557,132.558,87700000.0
2005-06-28 16:38:00,132.567,132.585,132.567,132.585,27600000.0
2005-06-28 16:39:00,132.574,132.588,132.563,132.587,50200000.0
2005-06-28 16:40:00,132.586,132.597,132.586,132.591,67199999.0
2005-06-28 16:41:00,132.598,132.606,132.596,132.599,109300000.0
2005-06-28 16:42:00,132.603,132.603,132.588,132.592,113199999.0
2005-06-28 16:43:00,132.602,132.602,132.591,132.593,91399998.0
2005-06-28 16:44:00,132.593,132.611,132.593,132.61,143700003.0
2005-06-28 16:45:00,132.61,132.61,132.595,132.6,63199999.0
2005-06-28 16:46:00,132.598,132.628,132.598,132.62,33700000.0
2005-06-28 16:47:00,132.622,132.627,132.619,132.627,76699999.0
2005-06-28 16:48:00,132.613,132.613,132.6,132.609,47600000.0
2005-06-28 16:49:00,132.613,132.633,132.613,132.614,73400001.0
2005-06-28 16:50:00,132.619,132.628,132.617,132.628,98299998.0
2005-06-28 16:51:00,132.625,132.625,132.607,132.61,111499999.0
2005-06-28 16:52:00,132.618,132.618,132.602,132.602,155999999.0
2005-06-28 16:53:00,132.61,132.618,132.605,132.608,41600000.0
2005-06-28 16:54:00,132.61,132.612,132.599,132.602,85900000.0
2005-06-28 16:55:00,132.601,132.608,132.601,132.608,71499999.0
2005-06-28 16:56:00,132.611,132.617,132.606,132.617,41600000.0
2005-06-28 16:57:00,132.629,132.632,132.614,132.614,82000000.0
2005-06-28 16:58:00,132.623,132.654,132.623,132.635,81200000.0
2005-06-28 16:59:00,132.637,132.637,132.603,132.603,72299999.0
2005-06-28 17:00:00,132.598,132.608,132.579,132.608,99399999.0
2005-06-28 17:01:00,132.601,132.603,132.582,132.582,121199999.0
2005-06-28 17:02:00,132.573,132.588,132.565,132.588,83099999.0
2005-06-28 17:03:00,132.585,132.611,132.585,132.611,70300001.0
2005-06-28 17:04:00,132.615,132.632,132.615,132.619,188799998.0
2005-06-28 17:05:00,132.607,132.619,132.605,132.608,175099997.0
2005-06-28 17:06:00,132.614,132.614,132.607,132.61,101099998.0
2005-06-28 17:07:00,132.612,132.621,132.609,132.619,105899998.0
2005-06-28 17:08:00,132.607,132.607,132.586,132.586,49400000.0
2005-06-28 17:09:00,132.592,132.595,132.571,132.572,118499997.0
2005-06-28 17:10:00,132.559,132.565,132.555,132.557,95600001.0
2005-06-28 17:11:00,132.558,132.569,132.558,132.558,133400003.0
2005-06-28 17:12:00,132.555,132.563,132.551,132.56,72100000.0
2005-06-28 17:13:00,132.556,132.574,132.556,132.574,109700002.0
2005-06-28 17:14:00,132.575,132.588,132.575,132.585,141300001.0
2005-06-28 17:15:00,132.585,132.601,132.585,132.6,80599998.0
2005-06-28 17:16:00,132.605,132.607,132.591,132.607,90400001.0
2005-06-28 17:17:00,132.602,132.604,132.591,132.592,44800000.0
2005-06-28 17:18:00,132.584,132.584,132.56,132.56,82400001.0
2005-06-28 17:19:00,132.553,132.567,132.552,132.567,71900000.0
2005-06-28 17:20:00,132.566,132.566,132.541,132.543,160400002.0
2005-06-28 17:21:00,132.548,132.565,132.546,132.565,68199999.0
2005-06-28 17:22:00,132.566,132.573,132.556,132.566,99200000.0
2005-06-28 17:23:00,132.555,132.576,132.555,132.57,68800000.0
2005-06-28 17:24:00,132.581,132.586,132.581,132.586,76599999.0
2005-06-28 17:25:00,132.587,132.608,132.587,132.608,10400000.0
2005-06-28 17:26:00,132.608,132.617,132.603,132.615,107799999.0
2005-06-28 17:27:00,132.6,132.603,132.594,132.603,85500000.0
2005-06-28 17:28:00,132.602,132.619,132.602,132.605,90299999.0
2005-06-28 17:29:00,132.6,132.6,132.593,132.6,89499998.0
2005-06-28 17:30:00,132.601,132.608,132.583,132.592,156299999.0
2005-06-28 17:31:00,132.586,132.596,132.581,132.596,91899999.0
2005-06-28 17:32:00,132.6,132.61,132.598,132.598,123799998.0
2005-06-28 17:33:00,132.587,132.604,132.587,132.601,97400000.0
2005-06-28 17:34:00,132.614,132.636,132.614,132.63,97100000.0
2005-06-28 17:35:00,132.626,132.628,132.61,132.615,91600001.0
2005-06-28 17:36:00,132.614,132.626,132.61,132.623,85000002.0
2005-06-28 17:37:00,132.637,132.637,132.626,132.633,50899998.0
2005-06-28 17:38:00,132.617,132.617,132.592,132.6,108999998.0
2005-06-28 17:39:00,132.594,132.609,132.594,132.598,59200000.0
2005-06-28 17:40:00,132.593,132.605,132.593,132.605,18200000.0
2005-06-28 17:41:00,132.612,132.62,132.606,132.607,157299998.0
2005-06-28 17:42:00,132.614,132.627,132.614,132.615,52800000.0
2005-06-28 17:43:00,132.623,132.632,132.619,132.629,196700001.0
2005-06-28 17:44:00,132.637,132.643,132.631,132.643,102700002.0
2005-06-28 17:45:00,132.647,132.65,132.639,132.65,71900001.0
2005-06-28 17:46:00,132.658,132.662,132.65,132.657,117100000.0
2005-06-28 17:47:00,132.659,132.66,132.64,132.65,93600001.0
2005-06-28 17:48:00,132.662,132.673,132.66,132.673,84900000.0
2005-06-28 17:49:00,132.673,132.693,132.673,132.693,18300000.0
2005-06-28 17:50:00,132.697,132.697,132.69,132.697,59100001.0
2005-06-28 17:51:00,132.705,132.72,132.705,132.715,169199995.0
2005-06-28 17:52:00,132.706,132.706,132.69,132.69,70400000.0
2005-06-28 17:53:00,132.683,132.698,132.676,132.68,125100000.0
2005-06-28 17:54:00,132.677,132.682,132.667,132.678,58400000.0
2005-06-28 17:55:00,132.683,132.706,132.683,132.7,112699998.0
2005-06-28 17:56:00,132.712,132.714,132.705,132.705,155500002.0
2005-06-28 17:57:00,132.705,132.705,132.687,132.699,29200000.0
2005-06-28 17:58:00,132.693,132.693,132.681,132.687,26400000.0
2005-06-28 17:59:00,132.687,132.688,132.68,132.68,108299999.0
2005-06-28 18:00:00,132.674,132.681,132.664,132.674,40899999.0
2005-06-28 18:01:00,132.668,132.7,132.668,132.689,1310799994.0
2005-06-28 18:02:00,132.71,132.73,132.7,132.71,1313899999.0
2005-06-28 18:03:00,132.72,132.73,132.7,132.72,1313899999.0
2005-06-28 18:04:00,132.708,132.72,132.692,132.71,1313899999.0
2005-06-28 18:05:00,132.709,132.711,132.681,132.705,1520599994.0
2005-06-28 18:06:00,132.701,132.701,132.663,132.668,968200000.0
2005-06-28 18:07:00,132.661,132.662,132.646,132.647,1908500005.0
2005-06-28 18:08:00,132.645,132.654,132.635,132.635,1751999992.0
2005-06-28 18:09:00,132.638,132.65,132.636,132.64,1296899994.0
2005-06-28 18:10:00,132.647,132.657,132.642,132.642,958699999.0
2005-06-28 18:11:00,132.653,132.653,132.637,132.641,618599999.0
2005-06-28 18:12:00,132.64,132.652,132.633,132.64,771299999.0
2005-06-28 18:13:00,132.641,132.641,132.62,132.628,1462299998.0
2005-06-28 18:14:00,132.62,132.636,132.606,132.633,1390699990.0
2005-06-28 18:15:00,132.637,132.651,132.629,132.64,1500700009.0
2005-06-28 18:16:00,132.643,132.644,132.617,132.627,1526000008.0
2005-06-28 18:17:00,132.63,132.642,132.621,132.642,719499999.0
2005-06-28 18:18:00,132.645,132.659,132.639,132.656,526799998.0
2005-06-28 18:19:00,132.659,132.672,132.656,132.66,743300004.0
2005-06-28 18:20:00,132.66,132.683,132.643,132.674,1311700002.0
2005-06-28 18:21:00,132.68,132.693,132.676,132.69,1224899999.0
2005-06-28 18:22:00,132.7,132.712,132.695,132.701,878900002.0
2005-06-28 18:23:00,132.702,132.715,132.701,132.707,1457899996.0
2005-06-28 18:24:00,132.696,132.696,132.679,132.679,1078299997.0
2005-06-28 18:25:00,132.677,132.708,132.677,132.688,1094499998.0
2005-06-28 18:26:00,132.685,132.685,132.666,132.678,1155400000.0
2005-06-28 18:27:00,132.674,132.69,132.674,132.684,503599995.0
2005-06-28 18:28:00,132.688,132.688,132.663,132.675,719200001.0
2005-06-28 18:29:00,132.673,132.682,132.666,132.676,625199999.0
2005-06-28 18:30:00,132.676,132.684,132.666,132.67,486100000.0
2005-06-28 18:31:00,132.67,132.689,132.669,132.689,940900001.0
2005-06-28 18:32:00,132.691,132.703,132.685,132.698,1242100001.0
2005-06-28 18:33:00,132.697,132.703,132.679,132.682,1462799995.0
2005-06-28 18:34:00,132.676,132.683,132.668,132.674,1395399990.0
2005-06-28 18:35:00,132.683,132.683,132.664,132.671,1377699993.0
2005-06-28 18:36:00,132.671,132.68,132.666,132.667,657900001.0
2005-06-28 18:37:00,132.666,132.675,132.657,132.657,497699999.0
2005-06-28 18:38:00,132.658,132.68,132.658,132.667,408400001.0
2005-06-28 18:39:00,132.662,132.668,132.65,132.66,236500001.0
2005-06-28 18:40:00,132.655,132.666,132.647,132.647,1034599997.0
2005-06-28 18:41:00,132.657,132.677,132.657,132.674,547699999.0
2005-06-28 18:42:00,132.675,132.679,132.662,132.663,574500002.0
2005-06-28 18:43:00,132.66,132.671,132.659,132.661,272900000.0
2005-06-28 18:44:00,132.654,132.668,132.652,132.665,345899999.0
2005-06-28 18:45:00,132.659,132.671,132.651,132.651,248200000.0
2005-06-28 18:46:00,132.657,132.657,132.642,132.655,614999996.0
2005-06-28 18:47:00,132.665,132.665,132.642,132.656,223400004.0
2005-06-28 18:48:00,132.658,132.659,132.645,132.652,490200003.0
2005-06-28 18:49:00,132.654,132.668,132.649,132.652,573500004.0
2005-06-28 18:50:00,132.651,132.667,132.645,132.652,549399996.0
2005-06-28 18:51:00,132.649,132.656,132.642,132.644,485799999.0
2005-06-28 18:52:00,132.641,132.641,132.602,132.615,739200000.0
2005-06-28 18:53:00,132.616,132.643,132.614,132.643,1112199998.0
2005-06-28 18:54:00,132.651,132.658,132.641,132.653,922000001.0
2005-06-28 18:55:00,132.651,132.662,132.636,132.638,837499996.0
2005-06-28 18:56:00,132.634,132.644,132.624,132.626,428100008.0
2005-06-28 18:57:00,132.63,132.641,132.623,132.634,605700002.0
2005-06-28 18:58:00,132.643,132.643,132.62,132.625,588699997.0
2005-06-28 18:59:00,132.627,132.643,132.624,132.639,955999994.0
2005-06-28 19:00:00,132.637,132.659,132.636,132.642,354099997.0
2005-06-28 19:01:00,132.635,132.635,132.614,132.614,267300000.0
2005-06-28 19:02:00,132.61,132.625,132.61,132.625,361800002.0
2005-06-28 19:03:00,132.623,132.635,132.623,132.628,832399995.0
2005-06-28 19:04:00,132.627,132.627,132.595,132.61,435700002.0
2005-06-28 19:05:00,132.607,132.608,132.591,132.591,573100004.0
2005-06-28 19:06:00,132.595,132.605,132.59,132.6,908199999.0
2005-06-28 19:07:00,132.598,132.598,132.585,132.592,981700001.0
2005-06-28 19:08:00,132.59,132.597,132.577,132.578,919900003.0
2005-06-28 19:09:00,132.577,132.598,132.57,132.588,700099999.0
2005-06-28 19:10:00,132.593,132.593,132.579,132.588,175700005.0
2005-06-28 19:11:00,132.588,132.594,132.579,132.583,305200002.0
2005-06-28 19:12:00,132.585,132.585,132.569,132.569,360999999.0
2005-06-28 19:13:00,132.57,132.588,132.57,132.578,83000000.0
2005-06-28 19:14:00,132.57,132.581,132.562,132.57,272199997.0
2005-06-28 19:15:00,132.569,132.587,132.569,132.587,852699996.0
2005-06-28 19:16:00,132.586,132.612,132.585,132.612,390700000.0
2005-06-28 19:17:00,132.615,132.628,132.615,132.617,464300000.0
2005-06-28 19:18:00,132.612,132.612,132.576,132.576,315600002.0
2005-06-28 19:19:00,132.57,132.582,132.569,132.57,601199999.0
2005-06-28 19:20:00,132.577,132.593,132.575,132.588,272000000.0
2005-06-28 19:21:00,132.59,132.612,132.59,132.612,588599998.0
2005-06-28 19:22:00,132.608,132.608,132.595,132.595,121800000.0
2005-06-28 19:23:00,132.61,132.625,132.605,132.61,1070699997.0
2005-06-28 19:24:00,132.608,132.608,132.591,132.592,453399996.0
2005-06-28 19:25:00,132.593,132.603,132.566,132.589,564200000.0
2005-06-28 19:26:00,132.587,132.594,132.575,132.576,1076099989.0
2005-06-28 19:27:00,132.573,132.586,132.571,132.586,740100000.0
2005-06-28 19:28:00,132.583,132.583,132.56,132.56,562699998.0
2005-06-28 19:29:00,132.562,132.562,132.55,132.55,375799996.0
2005-06-28 19:30:00,132.551,132.563,132.549,132.558,755299996.0
2005-06-28 19:31:00,132.555,132.556,132.537,132.537,981000000.0
2005-06-28 19:32:00,132.532,132.553,132.532,132.547,714899998.0
2005-06-28 19:33:00,132.551,132.565,132.55,132.558,458199996.0
2005-06-28 19:34:00,132.555,132.564,132.543,132.55,814199992.0
2005-06-28 19:35:00,132.55,132.555,132.545,132.55,614300004.0
2005-06-28 19:36:00,132.546,132.554,132.54,132.542,456499995.0
2005-06-28 19:37:00,132.542,132.559,132.542,132.559,75900000.0
2005-06-28 19:38:00,132.563,132.59,132.558,132.573,559299992.0
2005-06-28 19:39:00,132.57,132.57,132.544,132.553,752399998.0
2005-06-28 19:40:00,132.557,132.557,132.539,132.543,544899998.0
2005-06-28 19:41:00,132.533,132.543,132.526,132.534,786000008.0
2005-06-28 19:42:00,132.544,132.556,132.539,132.547,406700001.0
2005-06-28 19:43:00,132.56,132.56,132.552,132.553,144400001.0
2005-06-28 19:44:00,132.555,132.572,132.555,132.569,433700001.0
2005-06-28 19:45:00,132.571,132.577,132.566,132.57,83499997.0
2005-06-28 19:46:00,132.558,132.558,132.548,132.558,419599999.0
2005-06-28 19:47:00,132.551,132.571,132.539,132.571,151800000.0
2005-06-28 19:48:00,132.568,132.579,132.562,132.562,838500008.0
2005-06-28 19:49:00,132.562,132.573,132.562,132.57,230599997.0
2005-06-28 19:50:00,132.568,132.572,132.559,132.568,338900000.0
2005-06-28 19:51:00,132.562,132.57,132.561,132.565,254500001.0
2005-06-28 19:52:00,132.57,132.578,132.562,132.565,577700000.0
2005-06-28 19:53:00,132.57,132.575,132.565,132.57,571900005.0
2005-06-28 19:54:00,132.568,132.577,132.564,132.575,269399998.0
2005-06-28 19:55:00,132.573,132.573,132.557,132.56,191700001.0
2005-06-28 19:56:00,132.563,132.568,132.557,132.568,469399996.0
2005-06-28 19:57:00,132.563,132.575,132.563,132.57,458200000.0
2005-06-28 19:58:00,132.568,132.584,132.568,132.575,723799996.0
2005-06-28 19:59:00,132.581,132.591,132.578,132.578,664200000.0
2005-06-28 20:00:00,132.588,132.598,132.586,132.598,149000001.0
2005-06-28 20:01:00,132.6,132.609,132.594,132.6,376399995.0
2005-06-28 20:02:00,132.607,132.607,132.592,132.592,410100004.0
2005-06-28 20:03:00,132.598,132.607,132.597,132.6,306500002.0
2005-06-28 20:04:00,132.608,132.612,132.599,132.603,456800007.0
2005-06-28 20:05:00,132.599,132.603,132.589,132.599,565300006.0
2005-06-28 20:06:00,132.626,132.636,132.562,132.613,450500000.0
2005-06-28 20:07:00,132.595,132.605,132.595,132.6,266399999.0
2005-06-28 20:08:00,132.6,132.605,132.6,132.6,654599997.0
2005-06-28 20:09:00,132.599,132.605,132.591,132.598,264400001.0
2005-06-28 20:10:00,132.59,132.607,132.579,132.597,295600001.0
2005-06-28 20:11:00,132.602,132.61,132.581,132.603,917900006.0
2005-06-28 20:12:00,132.599,132.602,132.585,132.598,800499997.0
2005-06-28 20:13:00,132.601,132.613,132.601,132.613,243899998.0
2005-06-28 20:14:00,132.603,132.63,132.603,132.626,457499997.0
2005-06-28 20:15:00,132.622,132.622,132.603,132.612,659799998.0
2005-06-28 20:16:00,132.613,132.629,132.607,132.615,460599997.0
2005-06-28 20:17:00,132.618,132.634,132.61,132.626,239999999.0
2005-06-28 20:18:00,132.631,132.638,132.63,132.631,174399999.0
2005-06-28 20:19:00,132.631,132.638,132.628,132.628,519299999.0
2005-06-28 20:20:00,132.636,132.638,132.631,132.633,241400000.0
2005-06-28 20:21:00,132.633,132.642,132.631,132.631,341399996.0
2005-06-28 20:22:00,132.632,132.65,132.632,132.639,539200003.0
2005-06-28 20:23:00,132.64,132.656,132.637,132.637,439700003.0
2005-06-28 20:24:00,132.639,132.646,132.633,132.646,251000002.0
2005-06-28 20:25:00,132.652,132.668,132.642,132.65,410400006.0
2005-06-28 20:26:00,132.662,132.673,132.658,132.661,350700000.0
2005-06-28 20:27:00,132.689,132.707,132.662,132.69,625800002.0
2005-06-28 20:28:00,132.66,132.674,132.659,132.66,877399993.0
2005-06-28 20:29:00,132.66,132.672,132.653,132.653,1075700000.0
2005-06-28 20:30:00,132.646,132.649,132.625,132.64,1849399997.0
2005-06-28 20:31:00,132.642,132.655,132.635,132.648,1368199998.0
2005-06-28 20:32:00,132.648,132.649,132.63,132.634,1066600000.0
2005-06-28 20:33:00,132.629,132.642,132.623,132.642,601399996.0
2005-06-28 20:34:00,132.637,132.643,132.626,132.626,318399996.0
2005-06-28 20:35:00,132.63,132.635,132.622,132.63,241299998.0
2005-06-28 20:36:00,132.63,132.64,132.626,132.633,627699997.0
2005-06-28 20:37:00,132.631,132.646,132.631,132.646,433900000.0
2005-06-28 20:38:00,132.645,132.648,132.627,132.647,789899994.0
2005-06-28 20:39:00,132.655,132.655,132.639,132.65,766800004.0
2005-06-28 20:40:00,132.648,132.662,132.646,132.651,1085100002.0
2005-06-28 20:41:00,132.656,132.672,132.656,132.66,323399997.0
2005-06-28 20:42:00,132.659,132.666,132.646,132.666,314400003.0
2005-06-28 20:43:00,132.668,132.677,132.654,132.676,462400002.0
2005-06-28 20:44:00,132.678,132.687,132.67,132.687,775599996.0
2005-06-28 20:45:00,132.693,132.693,132.671,132.673,664499993.0
2005-06-28 20:46:00,132.681,132.689,132.675,132.689,835500005.0
2005-06-28 20:47:00,132.686,132.699,132.683,132.686,829599994.0
2005-06-28 20:48:00,132.687,132.698,132.669,132.674,516499996.0
2005-06-28 20:49:00,132.677,132.684,132.67,132.682,439699998.0
2005-06-28 20:50:00,132.686,132.692,132.672,132.676,1276400003.0
2005-06-28 20:51:00,132.703,132.714,132.631,132.685,604300000.0
2005-06-28 20:52:00,132.678,132.678,132.67,132.67,170000000.0
2005-06-28 20:53:00,132.67,132.675,132.662,132.675,801000000.0
2005-06-28 20:54:00,132.671,132.683,132.669,132.683,380199994.0
2005-06-28 20:55:00,132.682,132.69,132.673,132.677,1011500004.0
2005-06-28 20:56:00,132.675,132.685,132.673,132.675,852999997.0
2005-06-28 20:57:00,132.674,132.685,132.666,132.666,762700000.0
2005-06-28 20:58:00,132.672,132.681,132.655,132.655,1068100001.0
2005-06-28 20:59:00,132.645,132.656,132.612,132.622,1119899997.0
2005-06-28 21:00:00,132.614,132.637,132.61,132.637,1019199998.0
2005-06-28 21:01:00,132.651,132.667,132.629,132.65,894599998.0
2005-06-28 21:02:00,132.642,132.665,132.642,132.655,565499997.0
2005-06-28 21:03:00,132.669,132.687,132.665,132.674,925199989.0
2005-06-28 21:04:00,132.673,132.691,132.658,132.691,515300003.0
2005-06-28 21:05:00,132.7,132.705,132.692,132.705,454799999.0
2005-06-28 21:06:00,132.698,132.702,132.687,132.687,708200002.0
2005-06-28 21:07:00,132.693,132.713,132.691,132.7,616700000.0
2005-06-28 21:08:00,132.695,132.745,132.673,132.713,359799997.0
2005-06-28 21:09:00,132.705,132.705,132.7,132.7,266099996.0
2005-06-28 21:10:00,132.7,132.705,132.695,132.7,424300006.0
2005-06-28 21:11:00,132.698,132.707,132.695,132.702,237800003.0
2005-06-28 21:12:00,132.698,132.698,132.663,132.663,361599997.0
2005-06-28 21:13:00,132.661,132.677,132.658,132.673,447799998.0
2005-06-28 21:14:00,132.667,132.682,132.661,132.678,743999998.0
2005-06-28 21:15:00,132.677,132.681,132.665,132.665,786599995.0
2005-06-28 21:16:00,132.662,132.667,132.65,132.667,475199996.0
2005-06-28 21:17:00,132.663,132.675,132.663,132.668,866699997.0
2005-06-28 21:18:00,132.665,132.673,132.665,132.668,284599999.0
2005-06-28 21:19:00,132.665,132.676,132.661,132.665,528199999.0
2005-06-28 21:20:00,132.67,132.675,132.663,132.668,1082999996.0
2005-06-28 21:21:00,132.668,132.675,132.665,132.667,768999998.0
2005-06-28 21:22:00,132.683,132.701,132.66,132.69,856399993.0
2005-06-28 21:23:00,132.67,132.685,132.669,132.677,849499997.0
2005-06-28 21:24:00,132.674,132.688,132.667,132.678,527599997.0
2005-06-28 21:25:00,132.687,132.695,132.68,132.689,659599998.0
2005-06-28 21:26:00,132.691,132.691,132.662,132.672,342400003.0
2005-06-28 21:27:00,132.678,132.678,132.664,132.678,126000000.0
2005-06-28 21:28:00,132.675,132.689,132.675,132.688,35500000.0
2005-06-28 21:29:00,132.687,132.694,132.678,132.678,169200001.0
2005-06-28 21:30:00,132.674,132.695,132.674,132.685,336600000.0
2005-06-28 21:31:00,132.685,132.69,132.685,132.69,38700000.0
2005-06-28 21:32:00,132.688,132.691,132.68,132.681,577500000.0
2005-06-28 21:33:00,132.679,132.679,132.67,132.67,132200001.0
2005-06-28 21:34:00,132.667,132.677,132.654,132.667,380399996.0
2005-06-28 21:35:00,132.668,132.673,132.66,132.66,254000001.0
2005-06-28 21:36:00,132.672,132.68,132.666,132.666,235500000.0
2005-06-28 21:37:00,132.67,132.675,132.668,132.668,204799997.0
2005-06-28 21:38:00,132.658,132.658,132.642,132.642,204399999.0
2005-06-28 21:39:00,132.64,132.64,132.632,132.64,250900002.0
2005-06-28 21:40:00,132.641,132.651,132.639,132.64,235700003.0
2005-06-28 21:41:00,132.637,132.642,132.629,132.642,115599999.0
2005-06-28 21:42:00,132.643,132.643,132.635,132.635,267200001.0
2005-06-28 21:43:00,132.625,132.631,132.612,132.62,306300001.0
2005-06-28 21:44:00,132.62,132.625,132.613,132.618,702900001.0
2005-06-28 21:45:00,132.627,132.647,132.627,132.632,206100002.0
2005-06-28 21:46:00,132.624,132.642,132.624,132.634,455700003.0
2005-06-28 21:47:00,132.639,132.639,132.613,132.629,430199999.0
2005-06-28 21:48:00,132.618,132.623,132.611,132.623,186699996.0
2005-06-28 21:49:00,132.612,132.645,132.612,132.624,195099999.0
2005-06-28 21:50:00,132.629,132.64,132.629,132.635,70400000.0
2005-06-28 21:51:00,132.644,132.658,132.643,132.646,263300000.0
2005-06-28 21:52:00,132.637,132.657,132.637,132.653,146800000.0
2005-06-28 21:53:00,132.657,132.664,132.657,132.664,78800001.0
2005-06-28 21:54:00,132.659,132.659,132.631,132.633,73100000.0
2005-06-28 21:55:00,132.638,132.638,132.633,132.633,46400000.0
2005-06-28 21:56:00,132.633,132.633,132.626,132.626,145499996.0
2005-06-28 21:57:00,132.627,132.632,132.627,132.629,121300000.0
2005-06-28 21:58:00,132.621,132.621,132.596,132.604,48800000.0
2005-06-28 21:59:00,132.592,132.6,132.586,132.589,140299998.0
2005-06-28 22:00:00,132.59,132.595,132.584,132.595,184800002.0
2005-06-28 22:01:00,132.597,132.61,132.587,132.587,373300001.0
2005-06-28 22:02:00,132.591,132.624,132.591,132.608,472500002.0
2005-06-28 22:03:00,132.605,132.638,132.602,132.636,101900000.0
2005-06-28 22:04:00,132.644,132.65,132.625,132.626,257600002.0
2005-06-28 22:05:00,132.619,132.63,132.619,132.625,85600000.0
2005-06-28 22:06:00,132.621,132.628,132.618,132.628,134899999.0
2005-06-28 22:07:00,132.623,132.623,132.589,132.623,119099998.0
2005-06-28 22:08:00,132.629,132.629,132.612,132.624,254299999.0
2005-06-28 22:09:00,132.612,132.64,132.612,132.632,107000000.0
2005-06-28 22:10:00,132.633,132.661,132.633,132.657,216499998.0
2005-06-28 22:11:00,132.653,132.663,132.642,132.642,101000000.0
2005-06-28 22:12:00,132.648,132.66,132.633,132.633,202799999.0
2005-06-28 22:13:00,132.63,132.641,132.626,132.641,124500000.0
2005-06-28 22:14:00,132.643,132.653,132.64,132.64,85300000.0
2005-06-28 22:15:00,132.642,132.65,132.634,132.644,146299999.0
2005-06-28 22:16:00,132.64,132.651,132.633,132.643,163699998.0
2005-06-28 22:17:00,132.642,132.646,132.635,132.64,61800000.0
2005-06-28 22:18:00,132.642,132.648,132.642,132.643,160699999.0
2005-06-28 22:19:00,132.64,132.645,132.633,132.645,69400000.0
2005-06-28 22:20:00,132.639,132.639,132.621,132.621,122000001.0
2005-06-28 22:21:00,132.631,132.637,132.631,132.635,19700000.0
2005-06-28 22:22:00,132.641,132.641,132.629,132.63,149000000.0
2005-06-28 22:23:00,132.608,132.663,132.586,132.646,230900001.0
2005-06-28 22:24:00,132.63,132.63,132.625,132.628,91399998.0
2005-06-28 22:25:00,132.628,132.634,132.62,132.624,233400001.0
2005-06-28 22:26:00,132.62,132.621,132.609,132.609,98700001.0
2005-06-28 22:27:00,132.601,132.615,132.597,132.598,560600004.0
2005-06-28 22:28:00,132.595,132.598,132.59,132.595,290500004.0
2005-06-28 22:29:00,132.6,132.6,132.6,132.6,74700000.0
2005-06-28 22:30:00,132.6,132.6,132.6,132.6,57100000.0
2005-06-28 22:31:00,132.597,132.597,132.59,132.59,198900001.0
2005-06-28 22:32:00,132.593,132.6,132.59,132.595,169899998.0
2005-06-28 22:33:00,132.603,132.609,132.601,132.604,202200000.0
2005-06-28 22:34:00,132.603,132.607,132.594,132.601,304100001.0
2005-06-28 22:35:00,132.586,132.597,132.58,132.58,117399999.0
2005-06-28 22:36:00,132.583,132.591,132.577,132.584,414500002.0
2005-06-28 22:37:00,132.584,132.594,132.575,132.591,182999999.0
2005-06-28 22:38:00,132.587,132.589,132.578,132.584,171599999.0
2005-06-28 22:39:00,132.581,132.584,132.568,132.568,209000000.0
2005-06-28 22:40:00,132.562,132.577,132.551,132.553,325700000.0
2005-06-28 22:41:00,132.554,132.56,132.551,132.552,104700000.0
2005-06-28 22:42:00,132.558,132.558,132.543,132.552,171499999.0
2005-06-28 22:43:00,132.563,132.592,132.556,132.58,117199999.0
2005-06-28 22:44:00,132.553,132.563,132.549,132.56,245599998.0
2005-06-28 22:45:00,132.564,132.575,132.562,132.564,285500001.0
2005-06-28 22:46:00,132.562,132.573,132.559,132.571,72300000.0
2005-06-28 22:47:00,132.567,132.568,132.555,132.565,212600005.0
2005-06-28 22:48:00,132.565,132.57,132.56,132.565,257399999.0
2005-06-28 22:49:00,132.564,132.571,132.553,132.57,257000000.0
2005-06-28 22:50:00,132.569,132.569,132.555,132.555,82599999.0
2005-06-28 22:51:00,132.557,132.567,132.554,132.555,193699998.0
2005-06-28 22:52:00,132.555,132.567,132.553,132.567,140399998.0
2005-06-28 22:53:00,132.568,132.582,132.563,132.582,282399996.0
2005-06-28 22:54:00,132.588,132.605,132.588,132.603,107800000.0
2005-06-28 22:55:00,132.594,132.599,132.593,132.593,181399998.0
2005-06-28 22:56:00,132.589,132.591,132.577,132.588,156700001.0
2005-06-28 22:57:00,132.583,132.587,132.577,132.583,276700001.0
2005-06-28 22:58:00,132.592,132.593,132.573,132.575,150100000.0
2005-06-28 22:59:00,132.582,132.589,132.562,132.583,157999999.0
2005-06-28 23:00:00,132.622,132.63,132.594,132.611,90000001.0
2005-06-28 23:01:00,132.617,132.631,132.596,132.625,76799999.0
2005-06-28 23:02:00,132.602,132.635,132.601,132.618,209799995.0
2005-06-28 23:03:00,132.597,132.662,132.597,132.643,143100000.0
2005-06-28 23:04:00,132.658,132.658,132.597,132.616,91600000.0
2005-06-28 23:05:00,132.621,132.629,132.582,132.587,68699999.0
2005-06-28 23:06:00,132.588,132.635,132.575,132.635,108700002.0
2005-06-28 23:07:00,132.632,132.635,132.591,132.611,122600001.0
2005-06-28 23:08:00,132.595,132.628,132.575,132.592,111499999.0
2005-06-28 23:09:00,132.632,132.632,132.58,132.58,57200000.0
2005-06-28 23:10:00,132.57,132.6,132.565,132.592,131199998.0
2005-06-28 23:11:00,132.58,132.613,132.573,132.604,105200000.0
2005-06-28 23:12:00,132.595,132.613,132.574,132.612,108099999.0
2005-06-28 23:13:00,132.605,132.611,132.572,132.585,78700000.0
2005-06-28 23:14:00,132.595,132.611,132.576,132.608,169499997.0
2005-06-28 23:15:00,132.6,132.613,132.588,132.603,228999996.0
2005-06-28 23:16:00,132.558,132.597,132.545,132.58,125799998.0
2005-06-28 23:17:00,132.555,132.605,132.54,132.585,114500000.0
2005-06-28 23:18:00,132.58,132.595,132.57,132.58,72400000.0
2005-06-28 23:19:00,132.585,132.588,132.545,132.576,195599998.0
2005-06-28 23:20:00,132.582,132.589,132.546,132.562,75500001.0
2005-06-28 23:21:00,132.59,132.599,132.548,132.583,97800002.0
2005-06-28 23:22:00,132.567,132.592,132.558,132.592,163100001.0
2005-06-28 23:23:00,132.6,132.638,132.59,132.633,67100000.0
2005-06-28 23:24:00,132.613,132.668,132.597,132.657,129599998.0
2005-06-28 23:25:00,132.633,132.641,132.606,132.612,125999999.0
2005-06-28 23:26:00,132.593,132.654,132.582,132.625,78299999.0
2005-06-28 23:27:00,132.603,132.603,132.575,132.575,46800000.0
2005-06-28 23:28:00,132.575,132.599,132.57,132.591,65999999.0
2005-06-28 23:29:00,132.583,132.622,132.581,132.606,128900000.0
2005-06-28 23:30:00,132.599,132.599,132.571,132.571,90299998.0
2005-06-28 23:31:00,132.579,132.596,132.578,132.578,79499998.0
2005-06-28 23:32:00,132.573,132.577,132.573,132.577,43900000.0
2005-06-28 23:33:00,132.577,132.587,132.577,132.587,93500002.0
2005-06-28 23:34:00,132.588,132.595,132.588,132.59,48699999.0
2005-06-28 23:35:00,132.592,132.592,132.568,132.57,53100000.0
2005-06-28 23:36:00,132.557,132.565,132.551,132.551,126200000.0
2005-06-28 23:37:00,132.552,132.559,132.551,132.558,59999999.0
2005-06-28 23:38:00,132.551,132.566,132.551,132.553,180700003.0
2005-06-28 23:39:00,132.568,132.596,132.561,132.596,120199999.0
2005-06-28 23:40:00,132.56,132.563,132.555,132.56,76900000.0
2005-06-28 23:41:00,132.548,132.562,132.548,132.553,99199999.0
2005-06-28 23:42:00,132.555,132.565,132.549,132.549,30400000.0
2005-06-28 23:43:00,132.554,132.561,132.554,132.561,14400000.0
2005-06-28 23:44:00,132.555,132.565,132.555,132.563,94000001.0
2005-06-28 23:45:00,132.56,132.56,132.555,132.56,45400000.0
2005-06-28 23:46:00,132.56,132.571,132.56,132.567,53800002.0
2005-06-28 23:47:00,132.569,132.578,132.567,132.577,103100001.0
2005-06-28 23:48:00,132.58,132.587,132.557,132.557,50800000.0
2005-06-28 23:49:00,132.55,132.55,132.542,132.542,90300000.0
2005-06-28 23:50:00,132.55,132.555,132.55,132.55,67800000.0
2005-06-28 23:51:00,132.546,132.561,132.543,132.543,100900001.0
2005-06-28 23:52:00,132.545,132.555,132.543,132.545,135200001.0
2005-06-28 23:53:00,132.548,132.566,132.548,132.566,73499999.0
2005-06-28 23:54:00,132.573,132.573,132.556,132.566,137500000.0
2005-06-28 23:55:00,132.57,132.57,132.555,132.56,85600000.0
2005-06-28 23:56:00,132.568,132.575,132.565,132.575,192900001.0
2005-06-28 23:57:00,132.57,132.57,132.555,132.563,91299999.0
2005-06-28 23:58:00,132.56,132.56,132.56,132.56,15200000.0
2005-06-28 23:59:00,132.56,132.565,132.557,132.565,70100000.0
2005-06-29 00:00:00,132.562,132.594,132.562,132.583,53799999.0
2005-06-29 00:01:00,132.575,132.597,132.573,132.573,82400000.0
2005-06-29 00:02:00,132.567,132.567,132.555,132.562,88499999.0
2005-06-29 00:03:00,132.565,132.565,132.555,132.555,107600002.0
2005-06-29 00:04:00,132.56,132.563,132.555,132.56,55500002.0
2005-06-29 00:05:00,132.566,132.57,132.561,132.567,127799996.0
2005-06-29 00:06:00,132.57,132.573,132.545,132.558,88099999.0
2005-06-29 00:07:00,132.552,132.566,132.549,132.565,38000000.0
2005-06-29 00:08:00,132.56,132.563,132.55,132.55,107000000.0
2005-06-29 00:09:00,132.553,132.553,132.534,132.54,75499999.0
2005-06-29 00:10:00,132.54,132.548,132.54,132.548,51200000.0
2005-06-29 00:11:00,132.54,132.54,132.537,132.537,12000000.0
2005-06-29 00:12:00,132.535,132.535,132.507,132.514,80900000.0
2005-06-29 00:13:00,132.511,132.52,132.5,132.5,93200000.0
2005-06-29 00:14:00,132.502,132.507,132.496,132.502,159300000.0
2005-06-29 00:15:00,132.505,132.505,132.493,132.495,133999998.0
2005-06-29 00:16:00,132.501,132.51,132.493,132.507,138400000.0
2005-06-29 00:17:00,132.51,132.513,132.504,132.507,73500000.0
2005-06-29 00:18:00,132.499,132.503,132.489,132.489,112500001.0
2005-06-29 00:19:00,132.488,132.495,132.485,132.49,129400001.0
2005-06-29 00:20:00,132.491,132.5,132.489,132.499,117499997.0
2005-06-29 00:21:00,132.497,132.505,132.497,132.5,62400000.0
2005-06-29 00:22:00,132.522,132.541,132.516,132.524,90299998.0
2005-06-29 00:23:00,132.51,132.515,132.509,132.512,50400000.0
2005-06-29 00:24:00,132.516,132.522,132.506,132.506,142300000.0
2005-06-29 00:25:00,132.52,132.527,132.515,132.52,59899998.0
2005-06-29 00:26:00,132.5,132.501,132.495,132.495,75199999.0
2005-06-29 00:27:00,132.494,132.496,132.494,132.496,9600000.0
2005-06-29 00:28:00,132.495,132.509,132.485,132.485,168999997.0
2005-06-29 00:29:00,132.501,132.501,132.488,132.497,80599999.0
2005-06-29 00:30:00,132.501,132.508,132.5,132.508,82700001.0
2005-06-29 00:31:00,132.505,132.51,132.495,132.495,116599998.0
2005-06-29 00:32:00,132.494,132.494,132.492,132.492,9600000.0
2005-06-29 00:33:00,132.495,132.505,132.495,132.502,47900000.0
2005-06-29 00:34:00,132.503,132.514,132.503,132.504,87200000.0
2005-06-29 00:35:00,132.505,132.515,132.5,132.515,76799999.0
2005-06-29 00:36:00,132.509,132.509,132.495,132.495,29500000.0
2005-06-29 00:37:00,132.495,132.499,132.486,132.488,123199997.0
2005-06-29 00:38:00,132.487,132.507,132.487,132.494,56099999.0
2005-06-29 00:39:00,132.5,132.51,132.499,132.502,54000000.0
2005-06-29 00:40:00,132.5,132.5,132.49,132.5,32600000.0
2005-06-29 00:41:00,132.505,132.515,132.505,132.505,29800000.0
2005-06-29 00:42:00,132.495,132.505,132.495,132.5,82000001.0
2005-06-29 00:43:00,132.505,132.507,132.495,132.498,133500000.0
2005-06-29 00:44:00,132.503,132.515,132.501,132.508,142400002.0
2005-06-29 00:45:00,132.51,132.515,132.51,132.51,28900000.0
2005-06-29 00:46:00,132.513,132.518,132.513,132.513,62500001.0
2005-06-29 00:47:00,132.518,132.521,132.511,132.516,114699999.0
2005-06-29 00:48:00,132.52,132.523,132.508,132.523,65900001.0
2005-06-29 00:49:00,132.522,132.526,132.504,132.504,48299999.0
2005-06-29 00:50:00,132.512,132.512,132.494,132.494,75999999.0
2005-06-29 00:51:00,132.517,132.517,132.504,132.504,37900000.0
2005-06-29 00:52:00,132.5,132.507,132.495,132.505,87799999.0
2005-06-29 00:53:00,132.503,132.503,132.5,132.5,70299999.0
2005-06-29 00:54:00,132.503,132.532,132.479,132.524,62000000.0
2005-06-29 00:55:00,132.495,132.505,132.495,132.498,145699999.0
2005-06-29 00:56:00,132.5,132.505,132.495,132.5,97400001.0
2005-06-29 00:57:00,132.53,132.551,132.497,132.512,75699999.0
2005-06-29 00:58:00,132.502,132.508,132.495,132.5,74299999.0
2005-06-29 00:59:00,132.497,132.497,132.486,132.486,10700000.0
2005-06-29 01:00:00,132.485,132.511,132.485,132.508,120799999.0
2005-06-29 01:01:00,132.507,132.507,132.494,132.506,90300000.0
2005-06-29 01:02:00,132.482,132.549,132.478,132.542,107399999.0
2005-06-29 01:03:00,132.505,132.515,132.505,132.515,89500003.0
2005-06-29 01:04:00,132.508,132.512,132.499,132.509,110500000.0
2005-06-29 01:05:00,132.514,132.519,132.506,132.506,40800000.0
2005-06-29 01:06:00,132.5,132.5,132.497,132.497,22400000.0
2005-06-29 01:07:00,132.502,132.508,132.502,132.508,71000002.0
2005-06-29 01:08:00,132.512,132.512,132.504,132.504,120899997.0
2005-06-29 01:09:00,132.51,132.515,132.51,132.515,47500000.0
2005-06-29 01:10:00,132.505,132.509,132.496,132.497,162499997.0
2005-06-29 01:11:00,132.499,132.509,132.499,132.502,58300001.0
2005-06-29 01:12:00,132.508,132.509,132.503,132.503,149300000.0
2005-06-29 01:13:00,132.502,132.508,132.5,132.508,139400002.0
2005-06-29 01:14:00,132.509,132.512,132.492,132.503,94400003.0
2005-06-29 01:15:00,132.511,132.511,132.488,132.488,70399999.0
2005-06-29 01:16:00,132.5,132.511,132.494,132.507,191299996.0
2005-06-29 01:17:00,132.497,132.499,132.482,132.482,99700000.0
2005-06-29 01:18:00,132.496,132.5,132.493,132.493,41600001.0
2005-06-29 01:19:00,132.497,132.515,132.497,132.506,54999999.0
2005-06-29 01:20:00,132.512,132.518,132.511,132.518,48800000.0
2005-06-29 01:21:00,132.503,132.515,132.503,132.505,110000001.0
2005-06-29 01:22:00,132.504,132.511,132.491,132.5,89000001.0
2005-06-29 01:23:00,132.498,132.504,132.49,132.493,151599998.0
2005-06-29 01:24:00,132.49,132.502,132.489,132.489,20500000.0
2005-06-29 01:25:00,132.49,132.49,132.488,132.488,17600000.0
2005-06-29 01:26:00,132.484,132.49,132.472,132.489,136399998.0
2005-06-29 01:27:00,132.492,132.492,132.482,132.487,36800000.0
2005-06-29 01:28:00,132.486,132.494,132.483,132.487,83900000.0
2005-06-29 01:29:00,132.498,132.504,132.496,132.497,53000002.0
2005-06-29 01:30:00,132.49,132.502,132.485,132.502,122500002.0
2005-06-29 01:31:00,132.492,132.511,132.492,132.511,107099999.0
2005-06-29 01:32:00,132.507,132.515,132.505,132.515,43600000.0
2005-06-29 01:33:00,132.51,132.515,132.505,132.51,232099997.0
2005-06-29 01:34:00,132.522,132.527,132.506,132.512,76800001.0
2005-06-29 01:35:00,132.519,132.524,132.508,132.51,135999999.0
2005-06-29 01:36:00,132.5,132.505,132.5,132.5,107000004.0
2005-06-29 01:37:00,132.502,132.514,132.502,132.514,70999999.0
2005-06-29 01:38:00,132.529,132.542,132.529,132.54,41900000.0
2005-06-29 01:39:00,132.542,132.542,132.525,132.53,63199999.0
2005-06-29 01:40:00,132.525,132.534,132.516,132.534,73200000.0
2005-06-29 01:41:00,132.535,132.535,132.525,132.528,60800000.0
2005-06-29 01:42:00,132.532,132.532,132.517,132.52,158299998.0
2005-06-29 01:43:00,132.511,132.521,132.511,132.513,83100002.0
2005-06-29 01:44:00,132.51,132.515,132.51,132.51,111799998.0
2005-06-29 01:45:00,132.51,132.515,132.51,132.515,24000000.0
2005-06-29 01:46:00,132.51,132.515,132.51,132.515,65899999.0
2005-06-29 01:47:00,132.51,132.515,132.507,132.515,43200000.0
2005-06-29 01:48:00,132.507,132.516,132.505,132.516,126800003.0
2005-06-29 01:49:00,132.507,132.509,132.495,132.507,45600001.0
2005-06-29 01:50:00,132.498,132.526,132.498,132.526,80800002.0
2005-06-29 01:51:00,132.522,132.522,132.508,132.517,48700000.0
2005-06-29 01:52:00,132.518,132.518,132.506,132.516,83200000.0
2005-06-29 01:53:00,132.508,132.516,132.504,132.504,125900000.0
2005-06-29 01:54:00,132.51,132.51,132.49,132.49,90899999.0
2005-06-29 01:55:00,132.51,132.516,132.505,132.516,52800000.0
2005-06-29 01:56:00,132.507,132.508,132.499,132.502,214099998.0
2005-06-29 01:57:00,132.504,132.506,132.504,132.506,64700002.0
2005-06-29 01:58:00,132.519,132.521,132.519,132.521,22000000.0
2005-06-29 01:59:00,132.545,132.557,132.534,132.552,70700000.0
2005-06-29 02:00:00,132.563,132.566,132.555,132.555,75499999.0
2005-06-29 02:01:00,132.553,132.563,132.546,132.555,143800000.0
2005-06-29 02:02:00,132.558,132.563,132.544,132.544,61699999.0
2005-06-29 02:03:00,132.554,132.554,132.554,132.554,19200000.0
2005-06-29 02:04:00,132.556,132.556,132.554,132.554,38799999.0
2005-06-29 02:05:00,132.547,132.57,132.547,132.561,133299998.0
2005-06-29 02:06:00,132.566,132.572,132.564,132.566,129399998.0
2005-06-29 02:07:00,132.564,132.587,132.564,132.568,103400002.0
2005-06-29 02:08:00,132.57,132.575,132.568,132.568,42400000.0
2005-06-29 02:09:00,132.578,132.58,132.565,132.565,87900000.0
2005-06-29 02:10:00,132.561,132.568,132.554,132.555,51900000.0
2005-06-29 02:11:00,132.553,132.563,132.553,132.558,68600000.0
2005-06-29 02:12:00,132.55,132.55,132.545,132.548,68199999.0
2005-06-29 02:13:00,132.555,132.568,132.555,132.566,58299999.0
2005-06-29 02:14:00,132.562,132.564,132.543,132.543,114399998.0
2005-06-29 02:15:00,132.552,132.563,132.552,132.553,77300000.0
2005-06-29 02:16:00,132.541,132.542,132.534,132.537,74599999.0
2005-06-29 02:17:00,132.539,132.539,132.525,132.535,94400000.0
2005-06-29 02:18:00,132.533,132.535,132.52,132.525,147600004.0
2005-06-29 02:19:00,132.517,132.524,132.517,132.521,77400001.0
2005-06-29 02:20:00,132.527,132.527,132.51,132.512,81599998.0
2005-06-29 02:21:00,132.52,132.53,132.514,132.514,72799999.0
2005-06-29 02:22:00,132.519,132.526,132.508,132.509,93600000.0
2005-06-29 02:23:00,132.511,132.515,132.495,132.499,160300000.0
2005-06-29 02:24:00,132.51,132.531,132.51,132.513,40000000.0
2005-06-29 02:25:00,132.494,132.505,132.494,132.505,74299999.0
2005-06-29 02:26:00,132.509,132.51,132.503,132.51,119000002.0
2005-06-29 02:27:00,132.512,132.522,132.512,132.512,151799997.0
2005-06-29 02:28:00,132.507,132.517,132.507,132.517,117299997.0
2005-06-29 02:29:00,132.511,132.511,132.492,132.492,142200001.0
2005-06-29 02:30:00,132.492,132.503,132.492,132.5,97899997.0
2005-06-29 02:31:00,132.51,132.527,132.506,132.527,80500000.0
2005-06-29 02:32:00,132.531,132.541,132.522,132.522,69800000.0
2005-06-29 02:33:00,132.518,132.525,132.517,132.525,54100000.0
2005-06-29 02:34:00,132.528,132.528,132.52,132.528,35400000.0
2005-06-29 02:35:00,132.538,132.541,132.525,132.528,91899998.0
2005-06-29 02:36:00,132.523,132.53,132.517,132.521,132400002.0
2005-06-29 02:37:00,132.529,132.529,132.522,132.522,71100002.0
2005-06-29 02:38:00,132.52,132.529,132.517,132.526,77900000.0
2005-06-29 02:39:00,132.518,132.518,132.515,132.518,60399999.0
2005-06-29 02:40:00,132.518,132.518,132.508,132.518,141399998.0
2005-06-29 02:41:00,132.522,132.528,132.519,132.519,83900001.0
2005-06-29 02:42:00,132.511,132.52,132.511,132.518,69499999.0
2005-06-29 02:43:00,132.513,132.525,132.513,132.525,95900002.0
2005-06-29 02:44:00,132.525,132.527,132.513,132.527,63900000.0
2005-06-29 02:45:00,132.524,132.543,132.524,132.539,134699999.0
2005-06-29 02:46:00,132.541,132.541,132.529,132.53,206499998.0
2005-06-29 02:47:00,132.543,132.56,132.534,132.552,49400000.0
2005-06-29 02:48:00,132.555,132.566,132.555,132.561,44500000.0
2005-06-29 02:49:00,132.557,132.557,132.539,132.553,85399999.0
2005-06-29 02:50:00,132.557,132.576,132.555,132.561,92000000.0
2005-06-29 02:51:00,132.557,132.569,132.549,132.549,97500001.0
2005-06-29 02:52:00,132.55,132.58,132.55,132.58,115899998.0
2005-06-29 02:53:00,132.575,132.575,132.56,132.569,85499998.0
2005-06-29 02:54:00,132.573,132.593,132.573,132.593,72100002.0
2005-06-29 02:55:00,132.586,132.598,132.58,132.581,54799999.0
2005-06-29 02:56:00,132.592,132.603,132.587,132.587,174999999.0
2005-06-29 02:57:00,132.594,132.596,132.594,132.596,35099999.0
2005-06-29 02:58:00,132.595,132.595,132.571,132.58,111099997.0
2005-06-29 02:59:00,132.581,132.596,132.579,132.593,103199998.0
2005-06-29 03:00:00,132.609,132.609,132.601,132.601,94200001.0
2005-06-29 03:01:00,132.618,132.64,132.618,132.64,102200001.0
2005-06-29 03:02:00,132.64,132.643,132.632,132.638,134200000.0
2005-06-29 03:03:00,132.655,132.674,132.649,132.67,123200000.0
2005-06-29 03:04:00,132.681,132.681,132.653,132.659,49600000.0
2005-06-29 03:05:00,132.669,132.669,132.657,132.66,60500000.0
2005-06-29 03:06:00,132.66,132.66,132.65,132.655,58900000.0
2005-06-29 03:07:00,132.66,132.669,132.66,132.669,118499998.0
2005-06-29 03:08:00,132.67,132.671,132.658,132.668,54000000.0
2005-06-29 03:09:00,132.672,132.672,132.657,132.657,24800000.0
2005-06-29 03:10:00,132.664,132.664,132.659,132.659,9600000.0
2005-06-29 03:11:00,132.666,132.666,132.654,132.664,43100000.0
2005-06-29 03:12:00,132.668,132.678,132.66,132.665,90699999.0
2005-06-29 03:13:00,132.668,132.668,132.66,132.66,56900002.0
2005-06-29 03:14:00,132.652,132.652,132.643,132.643,27599999.0
2005-06-29 03:15:00,132.657,132.663,132.657,132.663,6700000.0
2005-06-29 03:16:00,132.669,132.674,132.659,132.67,69300000.0
2005-06-29 03:17:00,132.672,132.672,132.66,132.67,89600001.0
2005-06-29 03:18:00,132.667,132.671,132.667,132.668,38300000.0
2005-06-29 03:19:00,132.656,132.656,132.654,132.654,26400000.0
2005-06-29 03:20:00,132.646,132.649,132.635,132.635,115200001.0
2005-06-29 03:21:00,132.645,132.645,132.635,132.64,101200000.0
2005-06-29 03:22:00,132.642,132.649,132.635,132.649,86999999.0
2005-06-29 03:23:00,132.645,132.65,132.645,132.645,70299999.0
2005-06-29 03:24:00,132.653,132.661,132.65,132.658,145600000.0
2005-06-29 03:25:00,132.658,132.658,132.65,132.65,177700000.0
2005-06-29 03:26:00,132.656,132.662,132.646,132.652,144599999.0
2005-06-29 03:27:00,132.654,132.661,132.654,132.661,23200001.0
2005-06-29 03:28:00,132.66,132.66,132.66,132.66,16800000.0
2005-06-29 03:29:00,132.66,132.66,132.66,132.66,130799999.0
2005-06-29 03:30:00,132.655,132.665,132.655,132.665,60199999.0
2005-06-29 03:31:00,132.66,132.66,132.655,132.66,89600000.0
2005-06-29 03:32:00,132.658,132.658,132.651,132.651,108699999.0
2005-06-29 03:33:00,132.652,132.664,132.649,132.658,56299999.0
2005-06-29 03:34:00,132.657,132.661,132.653,132.653,51100000.0
2005-06-29 03:35:00,132.649,132.657,132.645,132.654,40400000.0
2005-06-29 03:36:00,132.645,132.655,132.645,132.655,24600000.0
2005-06-29 03:37:00,132.65,132.655,132.65,132.655,9600000.0
2005-06-29 03:38:00,132.65,132.65,132.645,132.65,42200000.0
2005-06-29 03:39:00,132.655,132.655,132.648,132.655,94699997.0
2005-06-29 03:40:00,132.65,132.655,132.65,132.655,78300001.0
2005-06-29 03:41:00,132.648,132.663,132.647,132.661,75199999.0
2005-06-29 03:42:00,132.668,132.674,132.668,132.67,73600000.0
2005-06-29 03:43:00,132.653,132.653,132.634,132.635,57800001.0
2005-06-29 03:44:00,132.645,132.649,132.631,132.631,58300000.0
2005-06-29 03:45:00,132.633,132.645,132.63,132.638,72199999.0
2005-06-29 03:46:00,132.64,132.659,132.634,132.659,84199999.0
2005-06-29 03:47:00,132.652,132.659,132.65,132.656,46400000.0
2005-06-29 03:48:00,132.66,132.667,132.657,132.657,44000000.0
2005-06-29 03:49:00,132.664,132.666,132.664,132.666,14400000.0
2005-06-29 03:50:00,132.685,132.692,132.685,132.692,40100000.0
2005-06-29 03:51:00,132.73,132.76,132.717,132.76,71300000.0
2005-06-29 03:52:00,132.778,132.778,132.719,132.728,52600000.0
2005-06-29 03:53:00,132.728,132.735,132.725,132.735,85700003.0
2005-06-29 03:54:00,132.727,132.739,132.727,132.738,45600000.0
2005-06-29 03:55:00,132.733,132.733,132.698,132.705,29600000.0
2005-06-29 03:56:00,132.715,132.74,132.715,132.74,18300000.0
2005-06-29 03:57:00,132.748,132.75,132.733,132.744,85299999.0
2005-06-29 03:58:00,132.746,132.748,132.732,132.732,94100001.0
2005-06-29 03:59:00,132.718,132.726,132.718,132.722,84500001.0
2005-06-29 04:00:00,132.723,132.735,132.723,132.733,29200000.0
2005-06-29 04:01:00,132.732,132.739,132.731,132.738,48700000.0
2005-06-29 04:02:00,132.745,132.755,132.745,132.755,31800000.0
2005-06-29 04:03:00,132.758,132.758,132.735,132.739,25600000.0
2005-06-29 04:04:00,132.73,132.73,132.727,132.73,44800000.0
2005-06-29 04:05:00,132.721,132.733,132.72,132.733,59999998.0
2005-06-29 04:06:00,132.737,132.744,132.732,132.743,54500000.0
2005-06-29 04:07:00,132.747,132.747,132.718,132.719,77300001.0
2005-06-29 04:08:00,132.729,132.729,132.72,132.723,88499999.0
2005-06-29 04:09:00,132.705,132.724,132.701,132.702,118899999.0
2005-06-29 04:10:00,132.698,132.713,132.69,132.713,46400000.0
2005-06-29 04:11:00,132.703,132.703,132.679,132.687,57600000.0
2005-06-29 04:12:00,132.695,132.699,132.687,132.693,128600001.0
2005-06-29 04:13:00,132.699,132.7,132.693,132.693,44000000.0
2005-06-29 04:14:00,132.694,132.702,132.694,132.702,71800000.0
2005-06-29 04:15:00,132.7,132.7,132.695,132.695,44800000.0
2005-06-29 04:16:00,132.697,132.704,132.676,132.676,50600000.0
2005-06-29 04:17:00,132.68,132.685,132.673,132.673,90700001.0
2005-06-29 04:18:00,132.674,132.678,132.671,132.671,44800000.0
2005-06-29 04:19:00,132.672,132.672,132.66,132.66,78800002.0
2005-06-29 04:20:00,132.662,132.662,132.643,132.643,113200002.0
2005-06-29 04:21:00,132.654,132.675,132.654,132.669,153200001.0
2005-06-29 04:22:00,132.681,132.705,132.681,132.691,80699999.0
2005-06-29 04:23:00,132.683,132.696,132.683,132.685,103900002.0
2005-06-29 04:24:00,132.683,132.687,132.68,132.682,185900000.0
2005-06-29 04:25:00,132.677,132.686,132.677,132.68,112700000.0
2005-06-29 04:26:00,132.682,132.684,132.675,132.675,101499998.0
2005-06-29 04:27:00,132.673,132.685,132.662,132.685,86699999.0
2005-06-29 04:28:00,132.691,132.703,132.678,132.678,78300000.0
2005-06-29 04:29:00,132.669,132.691,132.669,132.686,60500000.0
2005-06-29 04:30:00,132.703,132.706,132.692,132.702,105500000.0
2005-06-29 04:31:00,132.71,132.723,132.709,132.71,123400003.0
2005-06-29 04:32:00,132.711,132.714,132.694,132.714,79399999.0
2005-06-29 04:33:00,132.712,132.712,132.698,132.705,105999998.0
2005-06-29 04:34:00,132.719,132.722,132.714,132.718,155500002.0
2005-06-29 04:35:00,132.71,132.71,132.71,132.71,38200001.0
2005-06-29 04:36:00,132.71,132.71,132.707,132.707,53300002.0
2005-06-29 04:37:00,132.712,132.713,132.7,132.708,113999999.0
2005-06-29 04:38:00,132.71,132.71,132.694,132.71,32300000.0
2005-06-29 04:39:00,132.695,132.697,132.682,132.69,48000000.0
2005-06-29 04:40:00,132.707,132.711,132.698,132.699,133900000.0
2005-06-29 04:41:00,132.7,132.708,132.699,132.707,39500000.0
2005-06-29 04:42:00,132.694,132.697,132.694,132.695,68400000.0
2005-06-29 04:43:00,132.7,132.7,132.697,132.697,59899998.0
2005-06-29 04:44:00,132.698,132.706,132.691,132.706,37499999.0
2005-06-29 04:45:00,132.702,132.716,132.702,132.705,128300000.0
2005-06-29 04:46:00,132.717,132.717,132.695,132.697,140199998.0
2005-06-29 04:47:00,132.707,132.714,132.701,132.714,45600000.0
2005-06-29 04:48:00,132.707,132.707,132.698,132.698,12800000.0
2005-06-29 04:49:00,132.698,132.707,132.689,132.707,72000000.0
2005-06-29 04:50:00,132.706,132.706,132.691,132.7,94599998.0
2005-06-29 04:51:00,132.704,132.713,132.704,132.704,63400000.0
2005-06-29 04:52:00,132.702,132.712,132.699,132.712,4800000.0
2005-06-29 04:53:00,132.702,132.702,132.698,132.698,5600000.0
2005-06-29 04:54:00,132.696,132.701,132.696,132.697,88699999.0
2005-06-29 04:55:00,132.697,132.7,132.694,132.698,71200000.0
2005-06-29 04:56:00,132.695,132.695,132.676,132.677,204999997.0
2005-06-29 04:57:00,132.676,132.695,132.676,132.695,62400000.0
2005-06-29 04:58:00,132.696,132.696,132.686,132.688,85600000.0
2005-06-29 04:59:00,132.69,132.703,132.69,132.698,42100000.0
2005-06-29 05:00:00,132.69,132.697,132.689,132.696,134200003.0
2005-06-29 05:01:00,132.695,132.705,132.695,132.7,80099999.0
2005-06-29 05:02:00,132.695,132.7,132.695,132.7,34200000.0
2005-06-29 05:03:00,132.735,132.738,132.718,132.726,50100000.0
2005-06-29 05:04:00,132.696,132.708,132.696,132.708,122699998.0
2005-06-29 05:05:00,132.709,132.722,132.709,132.722,22700000.0
2005-06-29 05:06:00,132.717,132.725,132.717,132.72,74800001.0
2005-06-29 05:07:00,132.714,132.716,132.707,132.707,30800000.0
2005-06-29 05:08:00,132.715,132.725,132.715,132.72,32500000.0
2005-06-29 05:09:00,132.725,132.725,132.715,132.725,47899999.0
2005-06-29 05:10:00,132.72,132.72,132.715,132.718,138900000.0
2005-06-29 05:11:00,132.717,132.723,132.706,132.723,59999999.0
2005-06-29 05:12:00,132.72,132.72,132.72,132.72,43900002.0
2005-06-29 05:13:00,132.725,132.725,132.715,132.715,45200002.0
2005-06-29 05:14:00,132.721,132.721,132.704,132.716,114099998.0
2005-06-29 05:15:00,132.733,132.733,132.732,132.732,8800000.0
2005-06-29 05:16:00,132.738,132.745,132.733,132.745,88699999.0
2005-06-29 05:17:00,132.735,132.745,132.735,132.735,122500001.0
2005-06-29 05:18:00,132.745,132.745,132.74,132.74,64800002.0
2005-06-29 05:19:00,132.74,132.74,132.74,132.74,30400000.0
2005-06-29 05:20:00,132.742,132.742,132.728,132.731,102599999.0
2005-06-29 05:21:00,132.727,132.731,132.717,132.718,128400001.0
2005-06-29 05:22:00,132.728,132.732,132.721,132.722,93500000.0
2005-06-29 05:23:00,132.715,132.751,132.715,132.751,60000000.0
2005-06-29 05:24:00,132.757,132.761,132.755,132.761,44399998.0
2005-06-29 05:25:00,132.754,132.754,132.749,132.749,2600000.0
2005-06-29 05:26:00,132.758,132.773,132.758,132.768,83899999.0
2005-06-29 05:27:00,132.763,132.763,132.752,132.752,38800000.0
2005-06-29 05:28:00,132.754,132.761,132.754,132.761,43099999.0
2005-06-29 05:29:00,132.763,132.763,132.745,132.757,77000000.0
2005-06-29 05:30:00,132.756,132.76,132.756,132.76,65300002.0
2005-06-29 05:31:00,132.775,132.782,132.773,132.773,63200001.0
2005-06-29 05:32:00,132.767,132.767,132.759,132.759,36300000.0
2005-06-29 05:33:00,132.773,132.773,132.759,132.767,55999998.0
2005-06-29 05:34:00,132.758,132.772,132.757,132.772,98300000.0
2005-06-29 05:35:00,132.774,132.781,132.774,132.781,45200000.0
2005-06-29 05:36:00,132.778,132.79,132.77,132.79,18100000.0
2005-06-29 05:37:00,132.782,132.784,132.765,132.779,75900000.0
2005-06-29 05:38:00,132.772,132.772,132.768,132.768,36800001.0
2005-06-29 05:39:00,132.758,132.758,132.752,132.752,15200000.0
2005-06-29 05:40:00,132.744,132.758,132.744,132.756,116600001.0
2005-06-29 05:41:00,132.752,132.756,132.747,132.747,111199999.0
2005-06-29 05:42:00,132.748,132.748,132.748,132.748,20799999.0
2005-06-29 05:43:00,132.755,132.755,132.745,132.745,24800000.0
2005-06-29 05:44:00,132.745,132.755,132.745,132.75,83200000.0
2005-06-29 05:45:00,132.783,132.787,132.76,132.763,126000000.0
2005-06-29 05:46:00,132.75,132.75,132.745,132.745,58600002.0
2005-06-29 05:47:00,132.745,132.755,132.745,132.75,26300000.0
2005-06-29 05:48:00,132.749,132.749,132.728,132.745,66300000.0
2005-06-29 05:49:00,132.755,132.755,132.742,132.747,84800000.0
2005-06-29 05:50:00,132.75,132.75,132.748,132.75,9400000.0
2005-06-29 05:51:00,132.748,132.75,132.748,132.75,20000000.0
2005-06-29 05:52:00,132.743,132.752,132.74,132.74,56000000.0
2005-06-29 05:53:00,132.742,132.757,132.742,132.754,111999999.0
2005-06-29 05:54:00,132.761,132.768,132.761,132.768,36000000.0
2005-06-29 05:55:00,132.77,132.775,132.765,132.77,73299998.0
2005-06-29 05:56:00,132.77,132.77,132.749,132.757,118299999.0
2005-06-29 05:57:00,132.766,132.766,132.754,132.754,17600000.0
2005-06-29 05:58:00,132.763,132.772,132.758,132.762,90800001.0
2005-06-29 05:59:00,132.82,132.823,132.762,132.787,124600001.0
2005-06-29 06:00:00,132.752,132.763,132.75,132.76,160199995.0
2005-06-29 06:01:00,132.765,132.765,132.755,132.763,60899999.0
2005-06-29 06:02:00,132.767,132.767,132.762,132.762,42400000.0
2005-06-29 06:03:00,132.762,132.768,132.762,132.763,70499999.0
2005-06-29 06:04:00,132.761,132.768,132.761,132.765,69799999.0
2005-06-29 06:05:00,132.772,132.772,132.748,132.758,74099998.0
2005-06-29 06:06:00,132.755,132.772,132.755,132.769,136899998.0
2005-06-29 06:07:00,132.765,132.778,132.765,132.767,110900000.0
2005-06-29 06:08:00,132.781,132.781,132.765,132.773,44700000.0
2005-06-29 06:09:00,132.769,132.782,132.769,132.778,100900001.0
2005-06-29 06:10:00,132.772,132.779,132.772,132.775,107200001.0
2005-06-29 06:11:00,132.781,132.787,132.775,132.775,78500001.0
2005-06-29 06:12:00,132.775,132.778,132.771,132.778,72900001.0
2005-06-29 06:13:00,132.766,132.786,132.765,132.776,115999999.0
2005-06-29 06:14:00,132.788,132.792,132.782,132.782,70300000.0
2005-06-29 06:15:00,132.789,132.791,132.783,132.786,18200000.0
2005-06-29 06:16:00,132.79,132.795,132.783,132.79,59299999.0
2005-06-29 06:17:00,132.805,132.823,132.782,132.813,75600001.0
2005-06-29 06:18:00,132.786,132.792,132.781,132.788,100600001.0
2005-06-29 06:19:00,132.787,132.795,132.782,132.787,160700000.0
2005-06-29 06:20:00,132.795,132.807,132.776,132.796,141299998.0
2005-06-29 06:21:00,132.784,132.786,132.784,132.786,55099998.0
2005-06-29 06:22:00,132.778,132.798,132.778,132.798,98300000.0
2005-06-29 06:23:00,132.802,132.802,132.784,132.791,87400002.0
2005-06-29 06:24:00,132.786,132.786,132.784,132.784,13600000.0
2005-06-29 06:25:00,132.788,132.792,132.78,132.783,41600000.0
2005-06-29 06:26:00,132.778,132.778,132.772,132.772,79499999.0
2005-06-29 06:27:00,132.775,132.775,132.77,132.77,32000000.0
2005-06-29 06:28:00,132.768,132.769,132.744,132.744,64900000.0
2005-06-29 06:29:00,132.755,132.772,132.742,132.772,27600000.0
2005-06-29 06:30:00,132.77,132.77,132.762,132.762,78300001.0
2005-06-29 06:31:00,132.77,132.77,132.77,132.77,126500004.0
2005-06-29 06:32:00,132.77,132.775,132.765,132.768,62599998.0
2005-06-29 06:33:00,132.77,132.773,132.77,132.77,65000000.0
2005-06-29 06:34:00,132.769,132.769,132.759,132.768,26800000.0
2005-06-29 06:35:00,132.765,132.772,132.765,132.769,108800001.0
2005-06-29 06:36:00,132.765,132.773,132.759,132.77,119099998.0
2005-06-29 06:37:00,132.768,132.768,132.744,132.744,9500000.0
2005-06-29 06:38:00,132.758,132.758,132.75,132.751,58099999.0
2005-06-29 06:39:00,132.755,132.755,132.75,132.75,1000000.0
2005-06-29 06:40:00,132.744,132.755,132.744,132.745,144700001.0
2005-06-29 06:41:00,132.745,132.752,132.739,132.743,112000004.0
2005-06-29 06:42:00,132.74,132.745,132.735,132.738,43100000.0
2005-06-29 06:43:00,132.738,132.738,132.726,132.726,119699999.0
2005-06-29 06:44:00,132.732,132.732,132.721,132.722,114200001.0
2005-06-29 06:45:00,132.745,132.75,132.745,132.75,42299999.0
2005-06-29 06:46:00,132.765,132.767,132.753,132.753,86600001.0
2005-06-29 06:47:00,132.756,132.756,132.754,132.754,67000001.0
2005-06-29 06:48:00,132.759,132.759,132.742,132.742,84800000.0
2005-06-29 06:49:00,132.743,132.743,132.736,132.738,53300001.0
2005-06-29 06:50:00,132.742,132.749,132.731,132.743,66800001.0
2005-06-29 06:51:00,132.73,132.739,132.706,132.706,70100000.0
2005-06-29 06:52:00,132.698,132.707,132.673,132.673,108000003.0
2005-06-29 06:53:00,132.668,132.668,132.656,132.656,82400000.0
2005-06-29 06:54:00,132.657,132.669,132.655,132.663,119500002.0
2005-06-29 06:55:00,132.665,132.682,132.661,132.661,121700000.0
2005-06-29 06:56:00,132.663,132.663,132.648,132.658,179700003.0
2005-06-29 06:57:00,132.662,132.666,132.657,132.662,130899998.0
2005-06-29 06:58:00,132.666,132.701,132.666,132.695,106500000.0
2005-06-29 06:59:00,132.688,132.688,132.675,132.675,100199999.0
2005-06-29 07:00:00,132.678,132.688,132.672,132.68,63600000.0
2005-06-29 07:01:00,132.671,132.685,132.671,132.68,165999999.0
2005-06-29 07:02:00,132.675,132.68,132.675,132.678,65300000.0
2005-06-29 07:03:00,132.684,132.707,132.684,132.707,140400001.0
2005-06-29 07:04:00,132.702,132.723,132.702,132.723,79200000.0
2005-06-29 07:05:00,132.713,132.725,132.713,132.72,89600000.0
2005-06-29 07:06:00,132.715,132.715,132.7,132.7,80800000.0
2005-06-29 07:07:00,132.71,132.72,132.71,132.712,66800002.0
2005-06-29 07:08:00,132.711,132.717,132.69,132.698,124499999.0
2005-06-29 07:09:00,132.693,132.718,132.693,132.708,80500000.0
2005-06-29 07:10:00,132.708,132.721,132.701,132.721,87899999.0
2005-06-29 07:11:00,132.722,132.732,132.719,132.729,152499998.0
2005-06-29 07:12:00,132.734,132.742,132.725,132.725,60800000.0
2005-06-29 07:13:00,132.719,132.719,132.711,132.711,50999999.0
2005-06-29 07:14:00,132.702,132.705,132.692,132.692,126499998.0
2005-06-29 07:15:00,132.695,132.705,132.695,132.695,130299999.0
2005-06-29 07:16:00,132.696,132.707,132.696,132.707,34200000.0
2005-06-29 07:17:00,132.705,132.712,132.696,132.712,80999998.0
2005-06-29 07:18:00,132.703,132.713,132.703,132.709,100500001.0
2005-06-29 07:19:00,132.703,132.714,132.702,132.714,36300000.0
2005-06-29 07:20:00,132.701,132.714,132.701,132.714,60899999.0
2005-06-29 07:21:00,132.713,132.722,132.707,132.707,47199999.0
2005-06-29 07:22:00,132.709,132.713,132.698,132.698,53100000.0
2005-06-29 07:23:00,132.708,132.72,132.706,132.72,131600000.0
2005-06-29 07:24:00,132.719,132.719,132.709,132.71,56800000.0
2005-06-29 07:25:00,132.698,132.7,132.692,132.693,88499999.0
2005-06-29 07:26:00,132.699,132.701,132.692,132.692,81399999.0
2005-06-29 07:27:00,132.695,132.705,132.691,132.695,95099997.0
2005-06-29 07:28:00,132.705,132.717,132.701,132.705,82899998.0
2005-06-29 07:29:00,132.696,132.711,132.696,132.708,94899997.0
2005-06-29 07:30:00,132.711,132.711,132.692,132.697,92499999.0
2005-06-29 07:31:00,132.698,132.706,132.692,132.706,91900002.0
2005-06-29 07:32:00,132.709,132.72,132.705,132.72,58800000.0
2005-06-29 07:33:00,132.718,132.721,132.708,132.716,82799999.0
2005-06-29 07:34:00,132.72,132.72,132.691,132.712,98900000.0
2005-06-29 07:35:00,132.712,132.717,132.7,132.707,31300000.0
2005-06-29 07:36:00,132.71,132.71,132.705,132.705,34899999.0
2005-06-29 07:37:00,132.712,132.727,132.712,132.722,181000000.0
2005-06-29 07:38:00,132.727,132.73,132.727,132.73,45000002.0
2005-06-29 07:39:00,132.714,132.721,132.709,132.72,61600000.0
2005-06-29 07:40:00,132.716,132.728,132.716,132.728,80799999.0
2005-06-29 07:41:00,132.726,132.731,132.723,132.73,213700000.0
2005-06-29 07:42:00,132.716,132.726,132.716,132.726,26700001.0
2005-06-29 07:43:00,132.731,132.741,132.728,132.741,112600001.0
2005-06-29 07:44:00,132.745,132.766,132.745,132.766,54000000.0
2005-06-29 07:45:00,132.758,132.779,132.758,132.772,93199999.0
2005-06-29 07:46:00,132.781,132.782,132.781,132.782,48700002.0
2005-06-29 07:47:00,132.787,132.787,132.772,132.774,32400001.0
2005-06-29 07:48:00,132.772,132.783,132.77,132.77,58999999.0
2005-06-29 07:49:00,132.767,132.767,132.763,132.763,8700000.0
2005-06-29 07:50:00,132.76,132.76,132.741,132.754,98500000.0
2005-06-29 07:51:00,132.752,132.765,132.752,132.765,58399999.0
2005-06-29 07:52:00,132.768,132.775,132.762,132.765,51199999.0
2005-06-29 07:53:00,132.773,132.781,132.773,132.778,41600000.0
2005-06-29 07:54:00,132.769,132.773,132.769,132.773,14600000.0
2005-06-29 07:55:00,132.784,132.802,132.784,132.796,68100001.0
2005-06-29 07:56:00,132.787,132.787,132.77,132.77,75499999.0
2005-06-29 07:57:00,132.779,132.789,132.778,132.778,37900000.0
2005-06-29 07:58:00,132.795,132.797,132.787,132.79,64400000.0
2005-06-29 07:59:00,132.774,132.774,132.759,132.765,26900000.0
2005-06-29 08:00:00,132.762,132.762,132.752,132.761,37600000.0
2005-06-29 08:01:00,132.768,132.768,132.755,132.755,43200000.0
2005-06-29 08:02:00,132.756,132.784,132.756,132.784,20600000.0
2005-06-29 08:03:00,132.776,132.776,132.766,132.77,45600000.0
2005-06-29 08:04:00,132.761,132.761,132.751,132.755,110000000.0
2005-06-29 08:05:00,132.758,132.762,132.752,132.762,114099999.0
2005-06-29 08:06:00,132.77,132.79,132.77,132.786,149899998.0
2005-06-29 08:07:00,132.778,132.778,132.762,132.762,54800000.0
2005-06-29 08:08:00,132.766,132.766,132.756,132.756,24800000.0
2005-06-29 08:09:00,132.758,132.758,132.742,132.75,132699998.0
2005-06-29 08:10:00,132.754,132.769,132.754,132.76,100100002.0
2005-06-29 08:11:00,132.763,132.763,132.748,132.75,57899999.0
2005-06-29 08:12:00,132.749,132.754,132.737,132.737,129600002.0
2005-06-29 08:13:00,132.729,132.734,132.722,132.722,58900000.0
2005-06-29 08:14:00,132.709,132.709,132.639,132.639,86700002.0
2005-06-29 08:15:00,132.618,132.618,132.594,132.615,102300000.0
2005-06-29 08:16:00,132.621,132.621,132.585,132.6,81800000.0
2005-06-29 08:17:00,132.575,132.575,132.519,132.544,88200002.0
2005-06-29 08:18:00,132.545,132.545,132.534,132.545,90999999.0
2005-06-29 08:19:00,132.555,132.564,132.548,132.559,151400001.0
2005-06-29 08:20:00,132.558,132.558,132.555,132.555,40800001.0
2005-06-29 08:21:00,132.566,132.58,132.555,132.555,226000000.0
2005-06-29 08:22:00,132.558,132.585,132.557,132.57,198099996.0
2005-06-29 08:23:00,132.573,132.591,132.573,132.59,100599999.0
2005-06-29 08:24:00,132.579,132.582,132.562,132.582,133799997.0
2005-06-29 08:25:00,132.579,132.59,132.565,132.565,129200001.0
2005-06-29 08:26:00,132.578,132.59,132.576,132.59,184099996.0
2005-06-29 08:27:00,132.612,132.615,132.579,132.579,55200000.0
2005-06-29 08:28:00,132.585,132.6,132.585,132.588,106099998.0
2005-06-29 08:29:00,132.598,132.61,132.598,132.603,106599998.0
2005-06-29 08:30:00,132.597,132.6,132.578,132.578,64200000.0
2005-06-29 08:31:00,132.583,132.583,132.571,132.573,51099999.0
2005-06-29 08:32:00,132.567,132.567,132.544,132.554,59900001.0
2005-06-29 08:33:00,132.558,132.565,132.549,132.558,145299999.0
2005-06-29 08:34:00,132.555,132.566,132.555,132.558,167700001.0
2005-06-29 08:35:00,132.543,132.553,132.535,132.545,74899999.0
2005-06-29 08:36:00,132.549,132.549,132.542,132.542,178999999.0
2005-06-29 08:37:00,132.547,132.553,132.542,132.55,121200001.0
2005-06-29 08:38:00,132.553,132.557,132.552,132.552,160399996.0
2005-06-29 08:39:00,132.552,132.558,132.544,132.553,102900000.0
2005-06-29 08:40:00,132.542,132.542,132.523,132.533,84199999.0
2005-06-29 08:41:00,132.533,132.537,132.526,132.53,108400000.0
2005-06-29 08:42:00,132.534,132.556,132.534,132.548,97700002.0
2005-06-29 08:43:00,132.54,132.545,132.535,132.54,112199999.0
2005-06-29 08:44:00,132.538,132.538,132.526,132.528,145400001.0
2005-06-29 08:45:00,132.537,132.537,132.525,132.526,156600001.0
2005-06-29 08:46:00,132.516,132.541,132.516,132.541,44699999.0
2005-06-29 08:47:00,132.527,132.547,132.527,132.54,143500001.0
2005-06-29 08:48:00,132.542,132.543,132.53,132.539,98400000.0
2005-06-29 08:49:00,132.522,132.539,132.522,132.538,106400000.0
2005-06-29 08:50:00,132.536,132.539,132.534,132.539,36700000.0
2005-06-29 08:51:00,132.535,132.541,132.525,132.541,105200000.0
2005-06-29 08:52:00,132.54,132.557,132.531,132.557,91199998.0
2005-06-29 08:53:00,132.554,132.554,132.53,132.533,81700001.0
2005-06-29 08:54:00,132.533,132.535,132.518,132.535,54300002.0
2005-06-29 08:55:00,132.542,132.542,132.524,132.528,49400000.0
2005-06-29 08:56:00,132.522,132.522,132.51,132.517,78600000.0
2005-06-29 08:57:00,132.52,132.525,132.513,132.513,180799999.0
2005-06-29 08:58:00,132.513,132.527,132.508,132.517,122399999.0
2005-06-29 08:59:00,132.518,132.531,132.518,132.52,137699999.0
2005-06-29 09:00:00,132.522,132.531,132.514,132.514,99399998.0
2005-06-29 09:01:00,132.517,132.532,132.508,132.508,112800000.0
2005-06-29 09:02:00,132.502,132.508,132.495,132.501,30700000.0
2005-06-29 09:03:00,132.514,132.518,132.507,132.507,124800000.0
2005-06-29 09:04:00,132.503,132.509,132.492,132.495,87100000.0
2005-06-29 09:05:00,132.486,132.486,132.477,132.48,73300001.0
2005-06-29 09:06:00,132.475,132.507,132.475,132.504,72900000.0
2005-06-29 09:07:00,132.495,132.495,132.483,132.487,40900000.0
2005-06-29 09:08:00,132.491,132.499,132.483,132.488,66800000.0
2005-06-29 09:09:00,132.487,132.487,132.454,132.46,125100004.0
2005-06-29 09:10:00,132.458,132.471,132.448,132.449,74100001.0
2005-06-29 09:11:00,132.457,132.464,132.446,132.464,91900000.0
2005-06-29 09:12:00,132.465,132.485,132.465,132.485,143699999.0
2005-06-29 09:13:00,132.475,132.483,132.465,132.483,39200000.0
2005-06-29 09:14:00,132.489,132.493,132.477,132.488,147300000.0
2005-06-29 09:15:00,132.488,132.488,132.48,132.488,85899999.0
2005-06-29 09:16:00,132.483,132.494,132.481,132.489,68700000.0
2005-06-29 09:17:00,132.481,132.481,132.481,132.481,29599999.0
2005-06-29 09:18:00,132.472,132.483,132.471,132.483,101099998.0
2005-06-29 09:19:00,132.467,132.48,132.467,132.48,46300001.0
2005-06-29 09:20:00,132.49,132.537,132.49,132.537,63199999.0
2005-06-29 09:21:00,132.546,132.552,132.539,132.55,177400003.0
2005-06-29 09:22:00,132.551,132.554,132.544,132.55,85400000.0
2005-06-29 09:23:00,132.551,132.555,132.534,132.534,56800001.0
2005-06-29 09:24:00,132.535,132.542,132.518,132.518,60400000.0
2005-06-29 09:25:00,132.519,132.537,132.515,132.515,72600001.0
2005-06-29 09:26:00,132.508,132.515,132.504,132.51,119000003.0
2005-06-29 09:27:00,132.521,132.521,132.511,132.518,122699997.0
2005-06-29 09:28:00,132.512,132.524,132.504,132.524,81000002.0
2005-06-29 09:29:00,132.525,132.533,132.524,132.524,101299999.0
2005-06-29 09:30:00,132.532,132.542,132.532,132.542,58100002.0
2005-06-29 09:31:00,132.542,132.543,132.534,132.534,95399998.0
2005-06-29 09:32:00,132.527,132.547,132.527,132.547,124599998.0
2005-06-29 09:33:00,132.543,132.55,132.543,132.55,68599999.0
2005-06-29 09:34:00,132.555,132.561,132.551,132.556,79300000.0
2005-06-29 09:35:00,132.555,132.563,132.553,132.553,77799999.0
2005-06-29 09:36:00,132.556,132.563,132.548,132.563,95199998.0
2005-06-29 09:37:00,132.548,132.559,132.548,132.559,15200000.0
2005-06-29 09:38:00,132.55,132.55,132.545,132.55,36000000.0
2005-06-29 09:39:00,132.548,132.551,132.543,132.549,85000000.0
2005-06-29 09:40:00,132.558,132.56,132.534,132.545,144299999.0
2005-06-29 09:41:00,132.545,132.565,132.541,132.565,64300000.0
2005-06-29 09:42:00,132.57,132.635,132.556,132.635,93100001.0
2005-06-29 09:43:00,132.624,132.639,132.599,132.599,105400002.0
2005-06-29 09:44:00,132.598,132.616,132.598,132.605,98300000.0
2005-06-29 09:45:00,132.608,132.608,132.59,132.59,87300001.0
2005-06-29 09:46:00,132.582,132.582,132.576,132.579,90199997.0
2005-06-29 09:47:00,132.586,132.603,132.586,132.601,101799998.0
2005-06-29 09:48:00,132.608,132.616,132.601,132.61,127499998.0
2005-06-29 09:49:00,132.601,132.605,132.594,132.603,131200000.0
2005-06-29 09:50:00,132.607,132.625,132.603,132.625,117799999.0
2005-06-29 09:51:00,132.635,132.635,132.622,132.623,108399999.0
2005-06-29 09:52:00,132.622,132.633,132.618,132.62,81199999.0
2005-06-29 09:53:00,132.625,132.627,132.613,132.627,94300002.0
2005-06-29 09:54:00,132.634,132.645,132.627,132.633,113699998.0
2005-06-29 09:55:00,132.628,132.655,132.625,132.655,134699999.0
2005-06-29 09:56:00,132.66,132.666,132.654,132.655,157299998.0
2005-06-29 09:57:00,132.652,132.668,132.652,132.668,13800000.0
2005-06-29 09:58:00,132.68,132.697,132.68,132.687,27900000.0
2005-06-29 09:59:00,132.694,132.694,132.685,132.694,97400000.0
2005-06-29 10:00:00,132.703,132.721,132.703,132.712,73100000.0
2005-06-29 10:01:00,132.692,132.718,132.692,132.715,114900000.0
2005-06-29 10:02:00,132.717,132.727,132.708,132.708,49900000.0
2005-06-29 10:03:00,132.701,132.701,132.677,132.686,183799999.0
2005-06-29 10:04:00,132.702,132.721,132.695,132.715,127300001.0
2005-06-29 10:05:00,132.727,132.734,132.727,132.731,56800000.0
2005-06-29 10:06:00,132.735,132.742,132.732,132.732,131199997.0
2005-06-29 10:07:00,132.728,132.729,132.724,132.724,94299999.0
2005-06-29 10:08:00,132.722,132.729,132.721,132.729,38400000.0
2005-06-29 10:09:00,132.738,132.74,132.732,132.74,98400000.0
2005-06-29 10:10:00,132.74,132.74,132.717,132.717,67899999.0
2005-06-29 10:11:00,132.722,132.739,132.722,132.728,120100002.0
2005-06-29 10:12:00,132.729,132.74,132.724,132.724,192699996.0
2005-06-29 10:13:00,132.72,132.733,132.718,132.733,48900000.0
2005-06-29 10:14:00,132.728,132.746,132.724,132.746,54900000.0
2005-06-29 10:15:00,132.745,132.765,132.745,132.755,172899997.0
2005-06-29 10:16:00,132.753,132.766,132.753,132.766,64800000.0
2005-06-29 10:17:00,132.774,132.779,132.765,132.779,97400000.0
2005-06-29 10:18:00,132.783,132.787,132.77,132.774,80200000.0
2005-06-29 10:19:00,132.772,132.78,132.768,132.768,143300004.0
2005-06-29 10:20:00,132.76,132.763,132.742,132.75,161499998.0
2005-06-29 10:21:00,132.747,132.75,132.729,132.732,81500001.0
2005-06-29 10:22:00,132.73,132.735,132.721,132.735,130600001.0
2005-06-29 10:23:00,132.728,132.732,132.726,132.732,12300000.0
2005-06-29 10:24:00,132.732,132.747,132.732,132.744,58400000.0
2005-06-29 10:25:00,132.754,132.8,132.754,132.8,110300000.0
2005-06-29 10:26:00,132.804,132.811,132.803,132.803,122500000.0
2005-06-29 10:27:00,132.809,132.824,132.809,132.824,30300000.0
2005-06-29 10:28:00,132.827,132.845,132.827,132.845,88400000.0
2005-06-29 10:29:00,132.859,132.859,132.844,132.854,80700000.0
2005-06-29 10:30:00,132.851,132.851,132.832,132.833,99499999.0
2005-06-29 10:31:00,132.84,132.847,132.828,132.847,146800001.0
2005-06-29 10:32:00,132.861,132.862,132.845,132.848,133699999.0
2005-06-29 10:33:00,132.852,132.881,132.852,132.877,78200000.0
2005-06-29 10:34:00,132.87,132.87,132.87,132.87,36000000.0
2005-06-29 10:35:00,132.87,132.879,132.868,132.879,92000000.0
2005-06-29 10:36:00,132.89,132.894,132.879,132.884,85099999.0
2005-06-29 10:37:00,132.887,132.887,132.875,132.875,90800000.0
2005-06-29 10:38:00,132.879,132.881,132.87,132.87,72399999.0
2005-06-29 10:39:00,132.867,132.875,132.865,132.875,27100000.0
2005-06-29 10:40:00,132.873,132.873,132.858,132.86,66400000.0
2005-06-29 10:41:00,132.866,132.892,132.866,132.892,64300000.0
2005-06-29 10:42:00,132.887,132.913,132.887,132.902,94799999.0
2005-06-29 10:43:00,132.913,132.926,132.908,132.923,92499997.0
2005-06-29 10:44:00,132.928,132.928,132.919,132.921,153800003.0
2005-06-29 10:45:00,132.92,132.92,132.902,132.907,61100000.0
2005-06-29 10:46:00,132.912,132.918,132.909,132.918,98800001.0
2005-06-29 10:47:00,132.923,132.931,132.907,132.931,53400000.0
2005-06-29 10:48:00,132.934,132.947,132.933,132.941,114400000.0
2005-06-29 10:49:00,132.952,132.959,132.939,132.944,98900002.0
2005-06-29 10:50:00,132.945,132.956,132.934,132.948,141099999.0
2005-06-29 10:51:00,132.957,132.957,132.94,132.94,99899999.0
2005-06-29 10:52:00,132.926,132.947,132.926,132.928,89000001.0
2005-06-29 10:53:00,132.931,132.939,132.919,132.919,58000000.0
2005-06-29 10:54:00,132.926,132.934,132.921,132.934,108700002.0
2005-06-29 10:55:00,132.929,132.929,132.894,132.894,134699998.0
2005-06-29 10:56:00,132.907,132.927,132.907,132.921,113700001.0
2005-06-29 10:57:00,132.923,132.923,132.917,132.92,62599999.0
2005-06-29 10:58:00,132.924,132.933,132.924,132.927,44199998.0
2005-06-29 10:59:00,132.928,132.933,132.921,132.921,48400000.0
2005-06-29 11:00:00,132.929,132.929,132.918,132.918,21400000.0
2005-06-29 11:01:00,132.917,132.95,132.915,132.95,222400005.0
2005-06-29 11:02:00,132.953,132.957,132.953,132.957,9800000.0
2005-06-29 11:03:00,132.954,132.954,132.946,132.949,52900001.0
2005-06-29 11:04:00,132.958,132.982,132.958,132.98,39500000.0
2005-06-29 11:05:00,132.998,132.998,132.991,132.991,77300000.0
2005-06-29 11:06:00,132.985,132.993,132.975,132.993,106999999.0
2005-06-29 11:07:00,132.974,132.995,132.974,132.995,37100000.0
2005-06-29 11:08:00,132.995,132.995,132.968,132.971,73199999.0
2005-06-29 11:09:00,132.977,132.979,132.97,132.971,121999998.0
2005-06-29 11:10:00,132.967,132.976,132.967,132.976,43999999.0
2005-06-29 11:11:00,132.982,132.992,132.982,132.989,101500000.0
2005-06-29 11:12:00,132.994,132.994,132.965,132.972,109399998.0
2005-06-29 11:13:00,132.987,133.001,132.984,132.994,68700000.0
2005-06-29 11:14:00,133.007,133.052,133.007,133.052,115999998.0
2005-06-29 11:15:00,133.043,133.075,133.043,133.075,36200000.0
2005-06-29 11:16:00,133.075,133.078,133.061,133.078,75200000.0
2005-06-29 11:17:00,133.081,133.09,133.074,133.08,143099998.0
2005-06-29 11:18:00,133.077,133.077,133.047,133.047,61499998.0
2005-06-29 11:19:00,133.047,133.056,133.038,133.056,167000004.0
2005-06-29 11:20:00,133.052,133.061,133.048,133.048,186600000.0
2005-06-29 11:21:00,133.044,133.045,133.028,133.028,61800000.0
2005-06-29 11:22:00,133.022,133.025,133.015,133.015,80300000.0
2005-06-29 11:23:00,133.009,133.029,133.009,133.02,146499998.0
2005-06-29 11:24:00,133.02,133.02,132.998,132.998,98500001.0
2005-06-29 11:25:00,132.996,133.001,132.974,132.974,152599999.0
2005-06-29 11:26:00,132.969,132.985,132.969,132.979,64400000.0
2005-06-29 11:27:00,132.972,132.999,132.972,132.991,178899998.0
2005-06-29 11:28:00,132.987,132.987,132.965,132.965,76500001.0
2005-06-29 11:29:00,132.977,132.978,132.967,132.967,139400000.0
2005-06-29 11:30:00,132.956,132.96,132.951,132.956,61999998.0
2005-06-29 11:31:00,132.954,132.97,132.949,132.96,91700000.0
2005-06-29 11:32:00,132.958,132.977,132.958,132.974,52500000.0
2005-06-29 11:33:00,132.992,132.996,132.97,132.984,93599999.0
2005-06-29 11:34:00,132.998,133.0,132.98,132.98,134899997.0
2005-06-29 11:35:00,132.978,133.004,132.978,132.99,132400001.0
2005-06-29 11:36:00,133.006,133.009,132.989,132.993,135599998.0
2005-06-29 11:37:00,133.002,133.002,133.001,133.001,17600000.0
2005-06-29 11:38:00,133.009,133.017,133.0,133.015,88000000.0
2005-06-29 11:39:00,133.015,133.026,133.005,133.016,84600000.0
2005-06-29 11:40:00,133.011,133.014,133.007,133.007,58400000.0
2005-06-29 11:41:00,132.998,133.015,132.991,132.996,115199997.0
2005-06-29 11:42:00,132.979,132.995,132.979,132.995,45900000.0
2005-06-29 11:43:00,133.009,133.021,133.008,133.011,72600001.0
2005-06-29 11:44:00,133.018,133.02,133.007,133.01,62999999.0
2005-06-29 11:45:00,133.008,133.026,133.0,133.01,87900001.0
2005-06-29 11:46:00,133.013,133.031,133.013,133.023,159799998.0
2005-06-29 11:47:00,133.033,133.046,133.033,133.035,118100000.0
2005-06-29 11:48:00,133.042,133.053,133.038,133.049,88699998.0
2005-06-29 11:49:00,133.033,133.042,133.025,133.038,105500001.0
2005-06-29 11:50:00,133.029,133.043,133.021,133.028,84800000.0
2005-06-29 11:51:00,133.033,133.044,133.029,133.029,162100006.0
2005-06-29 11:52:00,133.034,133.049,133.034,133.039,34600000.0
2005-06-29 11:53:00,133.05,133.054,133.042,133.054,125299999.0
2005-06-29 11:54:00,133.053,133.053,133.037,133.041,119499999.0
2005-06-29 11:55:00,133.05,133.068,133.049,133.052,74400000.0
2005-06-29 11:56:00,133.058,133.064,133.058,133.059,65900000.0
2005-06-29 11:57:00,133.059,133.062,133.05,133.058,83999999.0
2005-06-29 11:58:00,133.058,133.067,133.053,133.067,123699999.0
2005-06-29 11:59:00,133.071,133.09,133.069,133.09,142299999.0
2005-06-29 12:00:00,133.075,133.084,133.071,133.08,147300002.0
2005-06-29 12:01:00,133.077,133.08,133.071,133.071,32000000.0
2005-06-29 12:02:00,133.075,133.092,133.075,133.092,81200002.0
2005-06-29 12:03:00,133.107,133.13,133.107,133.113,110699999.0
2005-06-29 12:04:00,133.113,133.113,133.101,133.106,75199998.0
2005-06-29 12:05:00,133.107,133.132,133.107,133.122,105499999.0
2005-06-29 12:06:00,133.121,133.127,133.107,133.107,97600000.0
2005-06-29 12:07:00,133.092,133.098,133.083,133.085,89599998.0
2005-06-29 12:08:00,133.09,133.117,133.09,133.105,52800000.0
2005-06-29 12:09:00,133.114,133.128,133.106,133.107,124100001.0
2005-06-29 12:10:00,133.103,133.107,133.094,133.107,137299997.0
2005-06-29 12:11:00,133.108,133.115,133.1,133.115,124999998.0
2005-06-29 12:12:00,133.113,133.113,133.104,133.107,41300000.0
2005-06-29 12:13:00,133.105,133.105,133.09,133.09,111199998.0
2005-06-29 12:14:00,133.093,133.11,133.089,133.093,115300000.0
2005-06-29 12:15:00,133.089,133.123,133.089,133.118,126499999.0
2005-06-29 12:16:00,133.108,133.146,133.104,133.143,108400000.0
2005-06-29 12:17:00,133.138,133.165,133.136,133.165,76900000.0
2005-06-29 12:18:00,133.165,133.17,133.155,133.165,86400000.0
2005-06-29 12:19:00,133.161,133.17,133.156,133.156,75099999.0
2005-06-29 12:20:00,133.155,133.159,133.152,133.152,43100000.0
2005-06-29 12:21:00,133.153,133.157,133.153,133.157,79800002.0
2005-06-29 12:22:00,133.164,133.164,133.163,133.163,10400000.0
2005-06-29 12:23:00,133.163,133.171,133.156,133.161,197900000.0
2005-06-29 12:24:00,133.172,133.198,133.172,133.193,134099997.0
2005-06-29 12:25:00,133.209,133.217,133.207,133.217,36000000.0
2005-06-29 12:26:00,133.223,133.223,133.208,133.212,36900001.0
2005-06-29 12:27:00,133.209,133.22,133.209,133.212,51400000.0
2005-06-29 12:28:00,133.213,133.217,133.213,133.217,28800001.0
2005-06-29 12:29:00,133.219,133.22,133.207,133.207,106200002.0
2005-06-29 12:30:00,133.2,133.2,133.181,133.195,77599999.0
2005-06-29 12:31:00,133.193,133.215,133.191,133.211,56900000.0
2005-06-29 12:32:00,133.214,133.214,133.196,133.196,111199998.0
2005-06-29 12:33:00,133.202,133.203,133.177,133.184,156300002.0
2005-06-29 12:34:00,133.183,133.185,133.162,133.17,182000000.0
2005-06-29 12:35:00,133.177,133.191,133.171,133.171,45200000.0
2005-06-29 12:36:00,133.18,133.18,133.161,133.166,46000000.0
2005-06-29 12:37:00,133.168,133.168,133.163,133.163,67899999.0
2005-06-29 12:38:00,133.162,133.173,133.157,133.157,91300001.0
2005-06-29 12:39:00,133.162,133.177,133.162,133.177,93599999.0
2005-06-29 12:40:00,133.184,133.184,133.165,133.178,91900002.0
2005-06-29 12:41:00,133.17,133.179,133.17,133.178,72800000.0
2005-06-29 12:42:00,133.176,133.176,133.16,133.16,67200000.0
2005-06-29 12:43:00,133.17,133.185,133.17,133.185,53900001.0
2005-06-29 12:44:00,133.168,133.168,133.133,133.134,141000003.0
2005-06-29 12:45:00,133.136,133.136,133.113,133.121,52800000.0
2005-06-29 12:46:00,133.134,133.141,133.124,133.124,97299998.0
2005-06-29 12:47:00,133.108,133.108,133.096,133.096,77899999.0
2005-06-29 12:48:00,133.102,133.102,133.08,133.08,56600001.0
2005-06-29 12:49:00,133.073,133.091,133.073,133.084,89000000.0
2005-06-29 12:50:00,133.087,133.088,133.074,133.087,73799999.0
2005-06-29 12:51:00,133.093,133.101,133.087,133.096,113399999.0
2005-06-29 12:52:00,133.09,133.09,133.085,133.085,69500001.0
2005-06-29 12:53:00,133.093,133.093,133.077,133.086,72700000.0
2005-06-29 12:54:00,133.082,133.101,133.082,133.098,106399998.0
2005-06-29 12:55:00,133.096,133.101,133.09,133.094,38400000.0
2005-06-29 12:56:00,133.092,133.099,133.091,133.091,151699997.0
2005-06-29 12:57:00,133.091,133.099,133.084,133.084,178900000.0
2005-06-29 12:58:00,133.076,133.076,133.062,133.073,200799999.0
2005-06-29 12:59:00,133.072,133.076,133.068,133.068,45900000.0
2005-06-29 13:00:00,133.08,133.092,133.077,133.092,25200000.0
2005-06-29 13:01:00,133.094,133.108,133.094,133.105,73600001.0
2005-06-29 13:02:00,133.098,133.102,133.093,133.097,71700000.0
2005-06-29 13:03:00,133.097,133.097,133.085,133.085,43200000.0
2005-06-29 13:04:00,133.083,133.087,133.079,133.087,52000000.0
2005-06-29 13:05:00,133.08,133.095,133.08,133.09,53300000.0
2005-06-29 13:06:00,133.085,133.095,133.08,133.09,64800000.0
2005-06-29 13:07:00,133.09,133.097,133.09,133.097,39300000.0
2005-06-29 13:08:00,133.103,133.109,133.1,133.109,33100000.0
2005-06-29 13:09:00,133.117,133.167,133.117,133.167,35700000.0
2005-06-29 13:10:00,133.171,133.177,133.171,133.172,159599998.0
2005-06-29 13:11:00,133.153,133.153,133.125,133.13,94900001.0
2005-06-29 13:12:00,133.12,133.12,133.102,133.11,94299999.0
2005-06-29 13:13:00,133.105,133.105,133.075,133.075,196700002.0
2005-06-29 13:14:00,133.064,133.068,133.059,133.068,98600000.0
2005-06-29 13:15:00,133.074,133.087,133.072,133.085,117200002.0
2005-06-29 13:16:00,133.077,133.1,133.07,133.1,67100001.0
2005-06-29 13:17:00,133.09,133.09,133.07,133.07,59900001.0
2005-06-29 13:18:00,133.055,133.055,133.042,133.054,112300000.0
2005-06-29 13:19:00,133.047,133.047,133.04,133.041,129900002.0
2005-06-29 13:20:00,133.038,133.045,133.032,133.035,68499999.0
2005-06-29 13:21:00,133.044,133.065,133.044,133.063,67200000.0
2005-06-29 13:22:00,133.064,133.076,133.064,133.076,145600002.0
2005-06-29 13:23:00,133.073,133.086,133.066,133.086,113300001.0
2005-06-29 13:24:00,133.095,133.095,133.07,133.09,90899997.0
2005-06-29 13:25:00,133.086,133.088,133.074,133.088,162399998.0
2005-06-29 13:26:00,133.095,133.12,133.095,133.112,73200002.0
2005-06-29 13:27:00,133.109,133.115,133.107,133.112,61200001.0
2005-06-29 13:28:00,133.1,133.12,133.1,133.12,124599999.0
2005-06-29 13:29:00,133.116,133.116,133.095,133.095,96400000.0
2005-06-29 13:30:00,133.099,133.107,133.087,133.09,164499996.0
2005-06-29 13:31:00,133.095,133.11,133.095,133.101,97999998.0
2005-06-29 13:32:00,133.079,133.091,133.076,133.076,83500000.0
2005-06-29 13:33:00,133.089,133.089,133.068,133.086,96299999.0
2005-06-29 13:34:00,133.085,133.095,133.085,133.095,119099998.0
2005-06-29 13:35:00,133.085,133.095,133.082,133.088,150299997.0
2005-06-29 13:36:00,133.094,133.096,133.094,133.096,20799999.0
2005-06-29 13:37:00,133.09,133.09,133.07,133.071,65400000.0
2005-06-29 13:38:00,133.071,133.083,133.066,133.079,163699997.0
2005-06-29 13:39:00,133.09,133.109,133.089,133.089,79999999.0
2005-06-29 13:40:00,133.077,133.094,133.074,133.074,68199999.0
2005-06-29 13:41:00,133.078,133.108,133.076,133.095,47399999.0
2005-06-29 13:42:00,133.088,133.092,133.085,133.092,126199998.0
2005-06-29 13:43:00,133.092,133.092,133.076,133.078,130200000.0
2005-06-29 13:44:00,133.072,133.081,133.07,133.07,220700000.0
2005-06-29 13:45:00,133.073,133.083,133.067,133.067,110499998.0
2005-06-29 13:46:00,133.07,133.075,133.07,133.075,56200000.0
2005-06-29 13:47:00,133.067,133.075,133.067,133.075,63099999.0
2005-06-29 13:48:00,133.071,133.071,133.048,133.065,115599999.0
2005-06-29 13:49:00,133.055,133.068,133.055,133.058,67200000.0
2005-06-29 13:50:00,133.048,133.06,133.048,133.058,98300002.0
2005-06-29 13:51:00,133.067,133.073,133.059,133.073,70800001.0
2005-06-29 13:52:00,133.053,133.06,133.041,133.055,139599999.0
2005-06-29 13:53:00,133.046,133.046,133.027,133.027,96500000.0
2005-06-29 13:54:00,133.03,133.039,133.03,133.032,40400001.0
2005-06-29 13:55:00,133.029,133.042,133.029,133.042,118200002.0
2005-06-29 13:56:00,133.042,133.049,133.03,133.03,59100000.0
2005-06-29 13:57:00,133.03,133.03,133.023,133.023,42900000.0
2005-06-29 13:58:00,133.026,133.029,133.017,133.021,61300001.0
2005-06-29 13:59:00,133.006,133.006,132.983,132.995,121500000.0
2005-06-29 14:00:00,132.998,133.006,132.987,132.987,50000000.0
2005-06-29 14:01:00,132.991,133.003,132.991,133.003,50899999.0
2005-06-29 14:02:00,132.997,133.018,132.997,133.007,84700000.0
2005-06-29 14:03:00,133.002,133.011,132.997,132.997,101599999.0
2005-06-29 14:04:00,132.998,132.998,132.983,132.988,117100000.0
2005-06-29 14:05:00,132.982,132.985,132.953,132.953,49600000.0
2005-06-29 14:06:00,132.938,132.978,132.929,132.978,95399999.0
2005-06-29 14:07:00,132.988,133.01,132.978,133.002,95400000.0
2005-06-29 14:08:00,132.998,133.013,132.989,133.006,124199997.0
2005-06-29 14:09:00,133.006,133.021,133.006,133.014,51100000.0
2005-06-29 14:10:00,133.017,133.027,133.004,133.004,84299998.0
2005-06-29 14:11:00,133.02,133.02,133.003,133.003,96700001.0
2005-06-29 14:12:00,133.017,133.019,133.001,133.001,83000000.0
2005-06-29 14:13:00,132.995,133.007,132.993,133.0,128300002.0
2005-06-29 14:14:00,133.002,133.003,133.002,133.003,12800000.0
2005-06-29 14:15:00,132.996,133.012,132.991,133.012,87000002.0
2005-06-29 14:16:00,132.996,133.006,132.994,133.006,45900000.0
2005-06-29 14:17:00,133.008,133.038,133.001,133.038,68000000.0
2005-06-29 14:18:00,133.055,133.066,133.053,133.058,44700000.0
2005-06-29 14:19:00,133.053,133.053,133.036,133.036,36700000.0
2005-06-29 14:20:00,133.025,133.037,133.015,133.036,104400000.0
2005-06-29 14:21:00,133.027,133.042,133.012,133.012,111800003.0
2005-06-29 14:22:00,133.017,133.017,133.0,133.004,148699999.0
2005-06-29 14:23:00,133.011,133.036,133.011,133.026,49900000.0
2005-06-29 14:24:00,133.04,133.058,133.036,133.056,55899998.0
2005-06-29 14:25:00,133.05,133.057,133.04,133.045,112900000.0
2005-06-29 14:26:00,133.058,133.058,133.051,133.058,103600001.0
2005-06-29 14:27:00,133.051,133.051,133.027,133.04,137800001.0
2005-06-29 14:28:00,133.034,133.034,133.015,133.028,125700001.0
2005-06-29 14:29:00,133.037,133.056,133.037,133.056,57799999.0
2005-06-29 14:30:00,133.061,133.061,133.035,133.035,90099999.0
2005-06-29 14:31:00,133.05,133.057,133.036,133.055,71200000.0
2005-06-29 14:32:00,133.058,133.058,133.025,133.035,106899999.0
2005-06-29 14:33:00,133.032,133.046,133.032,133.045,30999999.0
2005-06-29 14:34:00,133.052,133.054,133.017,133.017,114199998.0
2005-06-29 14:35:00,133.012,133.035,133.012,133.035,122799997.0
2005-06-29 14:36:00,133.039,133.046,133.023,133.023,127099998.0
2005-06-29 14:37:00,133.035,133.056,133.035,133.056,53800001.0
2005-06-29 14:38:00,133.042,133.046,133.016,133.016,88700000.0
2005-06-29 14:39:00,133.015,133.027,133.012,133.027,105900000.0
2005-06-29 14:40:00,133.023,133.029,133.019,133.022,129599997.0
2005-06-29 14:41:00,133.023,133.054,133.023,133.039,43499999.0
2005-06-29 14:42:00,133.018,133.024,133.017,133.022,114100000.0
2005-06-29 14:43:00,133.019,133.023,132.993,132.993,105100001.0
2005-06-29 14:44:00,133.006,133.006,132.994,132.995,63200000.0
2005-06-29 14:45:00,132.998,132.998,132.962,132.966,94399998.0
2005-06-29 14:46:00,132.956,132.963,132.943,132.948,74000002.0
2005-06-29 14:47:00,132.943,132.958,132.94,132.953,95100000.0
2005-06-29 14:48:00,132.958,132.985,132.951,132.98,143799999.0
2005-06-29 14:49:00,132.963,132.963,132.946,132.946,115600001.0
2005-06-29 14:50:00,132.948,132.963,132.943,132.963,54900000.0
2005-06-29 14:51:00,132.962,132.969,132.953,132.96,92599999.0
2005-06-29 14:52:00,132.945,132.956,132.945,132.955,118500002.0
2005-06-29 14:53:00,132.955,132.967,132.955,132.962,42400000.0
2005-06-29 14:54:00,132.967,132.979,132.962,132.962,67899999.0
2005-06-29 14:55:00,132.946,132.957,132.937,132.937,79599999.0
2005-06-29 14:56:00,132.939,132.956,132.933,132.956,194999998.0
2005-06-29 14:57:00,132.963,132.963,132.944,132.944,115300003.0
2005-06-29 14:58:00,132.936,132.937,132.928,132.929,128799999.0
2005-06-29 14:59:00,132.938,132.94,132.917,132.917,127800001.0
2005-06-29 15:00:00,132.929,132.933,132.921,132.921,41200000.0
2005-06-29 15:01:00,132.921,132.923,132.911,132.919,66300001.0
2005-06-29 15:02:00,132.923,132.926,132.917,132.921,191000000.0
2005-06-29 15:03:00,132.922,132.931,132.917,132.921,68500000.0
2005-06-29 15:04:00,132.925,132.936,132.925,132.927,80100000.0
2005-06-29 15:05:00,132.941,132.982,132.941,132.967,99399999.0
2005-06-29 15:06:00,132.963,132.977,132.963,132.975,135900001.0
2005-06-29 15:07:00,132.98,132.98,132.964,132.964,105900000.0
2005-06-29 15:08:00,132.972,132.974,132.962,132.962,81399999.0
2005-06-29 15:09:00,132.95,132.972,132.95,132.969,91999998.0
2005-06-29 15:10:00,132.968,132.978,132.958,132.969,112299999.0
2005-06-29 15:11:00,132.961,132.963,132.954,132.957,127600000.0
2005-06-29 15:12:00,132.954,132.955,132.921,132.924,183099999.0
2005-06-29 15:13:00,132.915,132.915,132.902,132.904,112400001.0
2005-06-29 15:14:00,132.91,132.92,132.909,132.91,141300000.0
2005-06-29 15:15:00,132.908,132.914,132.891,132.911,109300003.0
2005-06-29 15:16:00,132.91,132.92,132.91,132.914,104699999.0
2005-06-29 15:17:00,132.922,132.924,132.915,132.915,54700000.0
2005-06-29 15:18:00,132.907,132.92,132.897,132.92,117599998.0
2005-06-29 15:19:00,132.923,132.958,132.923,132.958,65499998.0
2005-06-29 15:20:00,132.958,132.958,132.94,132.953,131800001.0
2005-06-29 15:21:00,132.947,132.948,132.936,132.946,85000002.0
2005-06-29 15:22:00,132.952,132.953,132.938,132.953,44800000.0
2005-06-29 15:23:00,132.949,132.962,132.947,132.947,101999999.0
2005-06-29 15:24:00,132.963,132.965,132.957,132.965,92700000.0
2005-06-29 15:25:00,132.971,132.971,132.947,132.947,57600000.0
2005-06-29 15:26:00,132.958,132.967,132.955,132.955,95900001.0
2005-06-29 15:27:00,132.966,132.969,132.95,132.962,54900000.0
2005-06-29 15:28:00,132.966,132.98,132.953,132.98,101800000.0
2005-06-29 15:29:00,132.987,133.002,132.985,133.002,123699998.0
2005-06-29 15:30:00,132.998,133.015,132.99,133.015,26100000.0
2005-06-29 15:31:00,133.015,133.018,133.015,133.018,58499999.0
2005-06-29 15:32:00,133.014,133.02,133.004,133.017,160000000.0
2005-06-29 15:33:00,133.023,133.023,133.01,133.01,107800000.0
2005-06-29 15:34:00,133.013,133.029,133.013,133.02,115999998.0
2005-06-29 15:35:00,133.028,133.033,133.019,133.019,78299998.0
2005-06-29 15:36:00,133.019,133.019,132.994,132.994,150299997.0
2005-06-29 15:37:00,133.002,133.007,132.999,133.002,46400000.0
2005-06-29 15:38:00,132.994,132.998,132.987,132.987,68899999.0
2005-06-29 15:39:00,132.99,133.005,132.99,133.005,66899999.0
2005-06-29 15:40:00,133.008,133.008,133.001,133.008,127800000.0
2005-06-29 15:41:00,133.007,133.007,132.996,132.996,20000000.0
2005-06-29 15:42:00,132.993,133.001,132.993,132.993,79600002.0
2005-06-29 15:43:00,132.983,133.001,132.983,133.001,81100001.0
2005-06-29 15:44:00,132.996,133.003,132.994,133.003,68100001.0
2005-06-29 15:45:00,133.003,133.005,132.99,132.99,62299999.0
2005-06-29 15:46:00,132.99,133.001,132.99,132.997,37600000.0
2005-06-29 15:47:00,133.003,133.007,132.985,132.985,78900000.0
2005-06-29 15:48:00,132.975,132.984,132.974,132.974,36300000.0
2005-06-29 15:49:00,132.977,132.978,132.962,132.97,137900000.0
2005-06-29 15:50:00,132.968,132.971,132.959,132.96,114199999.0
2005-06-29 15:51:00,132.968,132.968,132.96,132.961,57200001.0
2005-06-29 15:52:00,132.982,132.992,132.982,132.982,47300001.0
2005-06-29 15:53:00,132.982,132.991,132.974,132.991,114300003.0
2005-06-29 15:54:00,133.001,133.005,132.989,133.002,93699999.0
2005-06-29 15:55:00,133.005,133.011,132.99,132.99,133799998.0
2005-06-29 15:56:00,133.005,133.01,132.991,132.991,77800001.0
2005-06-29 15:57:00,133.0,133.001,132.985,132.985,142399999.0
2005-06-29 15:58:00,132.983,132.996,132.983,132.996,82700001.0
2005-06-29 15:59:00,133.0,133.01,132.988,133.009,48800000.0
2005-06-29 16:00:00,133.015,133.015,132.998,132.998,81199999.0
2005-06-29 16:01:00,133.007,133.029,133.007,133.022,124400001.0
2005-06-29 16:02:00,133.024,133.026,133.005,133.005,127499998.0
2005-06-29 16:03:00,133.033,133.059,133.025,133.059,112100000.0
2005-06-29 16:04:00,133.053,133.055,133.039,133.055,93500002.0
2005-06-29 16:05:00,133.043,133.048,133.032,133.044,86400000.0
2005-06-29 16:06:00,133.033,133.035,133.023,133.023,70800000.0
2005-06-29 16:07:00,133.037,133.049,133.031,133.04,143899999.0
2005-06-29 16:08:00,133.045,133.068,133.045,133.064,176000002.0
2005-06-29 16:09:00,133.061,133.074,133.053,133.064,151000004.0
2005-06-29 16:10:00,133.065,133.066,133.043,133.054,99599999.0
2005-06-29 16:11:00,133.056,133.077,133.056,133.077,93800002.0
2005-06-29 16:12:00,133.068,133.081,133.066,133.072,36000000.0
2005-06-29 16:13:00,133.082,133.086,133.066,133.071,91200001.0
2005-06-29 16:14:00,133.068,133.068,133.043,133.049,80700001.0
2005-06-29 16:15:00,133.043,133.043,133.024,133.029,51300000.0
2005-06-29 16:16:00,133.023,133.023,133.008,133.009,111200003.0
2005-06-29 16:17:00,133.028,133.038,133.023,133.037,98400000.0
2005-06-29 16:18:00,133.04,133.05,133.025,133.05,56700000.0
2005-06-29 16:19:00,133.047,133.047,133.031,133.033,41900000.0
2005-06-29 16:20:00,133.021,133.021,132.984,132.984,21300000.0
2005-06-29 16:21:00,132.973,132.974,132.935,132.942,86299999.0
2005-06-29 16:22:00,132.935,132.959,132.928,132.956,146200004.0
2005-06-29 16:23:00,132.957,132.957,132.934,132.946,76700001.0
2005-06-29 16:24:00,132.955,132.964,132.929,132.929,49600000.0
2005-06-29 16:25:00,132.94,132.952,132.935,132.943,110700001.0
2005-06-29 16:26:00,132.948,132.958,132.944,132.95,102999997.0
2005-06-29 16:27:00,132.943,132.962,132.943,132.962,62300000.0
2005-06-29 16:28:00,132.969,132.969,132.954,132.954,54400001.0
2005-06-29 16:29:00,132.953,132.966,132.948,132.948,81199999.0
2005-06-29 16:30:00,132.945,132.945,132.887,132.892,129799998.0
2005-06-29 16:31:00,132.858,132.859,132.84,132.859,132100000.0
2005-06-29 16:32:00,132.849,132.855,132.841,132.855,81300000.0
2005-06-29 16:33:00,132.852,132.852,132.838,132.843,78199998.0
2005-06-29 16:34:00,132.84,132.885,132.84,132.874,152200001.0
2005-06-29 16:35:00,132.875,132.875,132.865,132.865,52000000.0
2005-06-29 16:36:00,132.863,132.895,132.863,132.895,142000000.0
2005-06-29 16:37:00,132.926,132.994,132.926,132.99,59600001.0
2005-06-29 16:38:00,133.002,133.026,133.002,133.019,75200000.0
2005-06-29 16:39:00,132.997,132.997,132.967,132.979,96500000.0
2005-06-29 16:40:00,132.966,132.994,132.966,132.994,48900000.0
2005-06-29 16:41:00,133.012,133.025,132.981,132.994,128999998.0
2005-06-29 16:42:00,133.033,133.093,133.033,133.085,124200000.0
2005-06-29 16:43:00,133.099,133.099,133.032,133.032,44200000.0
2005-06-29 16:44:00,133.013,133.035,133.004,133.012,115199999.0
2005-06-29 16:45:00,133.005,133.016,132.987,133.002,109399998.0
2005-06-29 16:46:00,133.008,133.071,133.008,133.071,88000000.0
2005-06-29 16:47:00,133.108,133.141,133.108,133.131,62299999.0
2005-06-29 16:48:00,133.106,133.111,133.084,133.106,47200000.0
2005-06-29 16:49:00,133.096,133.101,133.078,133.082,104500002.0
2005-06-29 16:50:00,133.078,133.078,133.064,133.065,52600000.0
2005-06-29 16:51:00,133.049,133.057,133.034,133.034,108799999.0
2005-06-29 16:52:00,133.028,133.054,133.028,133.042,56099999.0
2005-06-29 16:53:00,133.04,133.051,133.024,133.048,92000000.0
2005-06-29 16:54:00,133.055,133.064,133.047,133.047,93400000.0
2005-06-29 16:55:00,133.043,133.05,133.027,133.04,142100002.0
2005-06-29 16:56:00,133.038,133.083,133.038,133.083,44400000.0
2005-06-29 16:57:00,133.083,133.083,133.068,133.079,111800001.0
2005-06-29 16:58:00,133.072,133.106,133.072,133.086,83600000.0
2005-06-29 16:59:00,133.083,133.114,133.069,133.114,139600005.0
2005-06-29 17:00:00,133.1,133.117,133.08,133.087,104799999.0
2005-06-29 17:01:00,133.09,133.109,133.09,133.103,39600000.0
2005-06-29 17:02:00,133.099,133.114,133.079,133.082,166799999.0
2005-06-29 17:03:00,133.09,133.168,133.09,133.168,125500000.0
2005-06-29 17:04:00,133.176,133.176,133.135,133.164,198699998.0
2005-06-29 17:05:00,133.164,133.173,133.159,133.159,54900000.0
2005-06-29 17:06:00,133.17,133.187,133.17,133.183,67100000.0
2005-06-29 17:07:00,133.178,133.205,133.177,133.2,166200001.0
2005-06-29 17:08:00,133.193,133.206,133.184,133.201,54200001.0
2005-06-29 17:09:00,133.203,133.207,133.178,133.178,77700001.0
2005-06-29 17:10:00,133.185,133.189,133.163,133.165,103899999.0
2005-06-29 17:11:00,133.164,133.165,133.137,133.137,61100000.0
2005-06-29 17:12:00,133.14,133.145,133.128,133.128,160599999.0
2005-06-29 17:13:00,133.123,133.141,133.122,133.138,138700002.0
2005-06-29 17:14:00,133.139,133.15,133.135,133.15,35300000.0
2005-06-29 17:15:00,133.129,133.129,133.109,133.118,71399999.0
2005-06-29 17:16:00,133.137,133.148,133.137,133.143,45300000.0
2005-06-29 17:17:00,133.14,133.145,133.12,133.123,131100000.0
2005-06-29 17:18:00,133.115,133.115,133.104,133.11,74100000.0
2005-06-29 17:19:00,133.106,133.133,133.097,133.107,57100000.0
2005-06-29 17:20:00,133.11,133.135,133.101,133.135,103100000.0
2005-06-29 17:21:00,133.157,133.2,133.157,133.198,111399998.0
2005-06-29 17:22:00,133.205,133.226,133.203,133.223,85800000.0
2005-06-29 17:23:00,133.225,133.245,133.217,133.217,111600001.0
2005-06-29 17:24:00,133.227,133.229,133.201,133.222,81899998.0
2005-06-29 17:25:00,133.23,133.255,133.23,133.255,24000000.0
2005-06-29 17:26:00,133.263,133.265,133.249,133.249,106499996.0
2005-06-29 17:27:00,133.247,133.26,133.237,133.24,41900001.0
2005-06-29 17:28:00,133.225,133.225,133.213,133.213,60800000.0
2005-06-29 17:29:00,133.208,133.215,133.199,133.215,86200002.0
2005-06-29 17:30:00,133.214,133.229,133.214,133.215,178000002.0
2005-06-29 17:31:00,133.225,133.236,133.221,133.232,69100000.0
2005-06-29 17:32:00,133.229,133.256,133.229,133.24,43500000.0
2005-06-29 17:33:00,133.236,133.246,133.232,133.234,113099997.0
2005-06-29 17:34:00,133.24,133.25,133.233,133.235,82399999.0
2005-06-29 17:35:00,133.236,133.238,133.22,133.225,103900000.0
2005-06-29 17:36:00,133.225,133.244,133.224,133.242,28000000.0
2005-06-29 17:37:00,133.252,133.253,133.24,133.253,95900000.0
2005-06-29 17:38:00,133.262,133.266,133.255,133.26,85499999.0
2005-06-29 17:39:00,133.254,133.27,133.254,133.261,18000000.0
2005-06-29 17:40:00,133.267,133.301,133.267,133.293,45399999.0
2005-06-29 17:41:00,133.294,133.321,133.294,133.313,145000001.0
2005-06-29 17:42:00,133.321,133.321,133.287,133.29,85599999.0
2005-06-29 17:43:00,133.311,133.381,133.311,133.38,20300000.0
2005-06-29 17:44:00,133.381,133.383,133.372,133.381,59999999.0
2005-06-29 17:45:00,133.375,133.395,133.367,133.391,85900000.0
2005-06-29 17:46:00,133.388,133.405,133.385,133.395,82300000.0
2005-06-29 17:47:00,133.388,133.402,133.379,133.385,144500000.0
2005-06-29 17:48:00,133.41,133.425,133.405,133.418,96099999.0
2005-06-29 17:49:00,133.388,133.415,133.383,133.415,39800000.0
2005-06-29 17:50:00,133.418,133.424,133.405,133.424,82299999.0
2005-06-29 17:51:00,133.429,133.447,133.427,133.447,95200001.0
2005-06-29 17:52:00,133.434,133.434,133.41,133.418,77900000.0
2005-06-29 17:53:00,133.412,133.417,133.398,133.398,53900001.0
2005-06-29 17:54:00,133.39,133.413,133.39,133.409,56000000.0
2005-06-29 17:55:00,133.404,133.411,133.397,133.405,96699998.0
2005-06-29 17:56:00,133.39,133.39,133.372,133.379,67900001.0
2005-06-29 17:57:00,133.377,133.398,133.369,133.398,93600001.0
2005-06-29 17:58:00,133.396,133.396,133.385,133.389,105399998.0
2005-06-29 17:59:00,133.407,133.423,133.407,133.418,73599999.0
2005-06-29 18:00:00,133.427,133.441,133.425,133.425,118400000.0
2005-06-29 18:01:00,133.419,133.446,133.419,133.446,1459299992.0
2005-06-29 18:02:00,133.47,133.47,133.43,133.43,2110899998.0
2005-06-29 18:03:00,133.427,133.442,133.421,133.423,2110899998.0
2005-06-29 18:04:00,133.418,133.424,133.402,133.402,1450399997.0
2005-06-29 18:05:00,133.402,133.421,133.398,133.399,1540500003.0
2005-06-29 18:06:00,133.406,133.413,133.4,133.406,933999995.0
2005-06-29 18:07:00,133.403,133.414,133.399,133.412,1902699997.0
2005-06-29 18:08:00,133.41,133.41,133.377,133.377,1623399995.0
2005-06-29 18:09:00,133.375,133.381,133.363,133.37,1413800000.0
2005-06-29 18:10:00,133.378,133.387,133.376,133.38,921399994.0
2005-06-29 18:11:00,133.38,133.38,133.35,133.36,806000009.0
2005-06-29 18:12:00,133.358,133.363,133.346,133.35,682599998.0
2005-06-29 18:13:00,133.353,133.355,133.343,133.355,1293800002.0
2005-06-29 18:14:00,133.357,133.384,133.35,133.35,1371699990.0
2005-06-29 18:15:00,133.353,133.353,133.34,133.346,1803900001.0
2005-06-29 18:16:00,133.338,133.349,133.32,133.334,1627800001.0
2005-06-29 18:17:00,133.335,133.35,133.322,133.35,580900003.0
2005-06-29 18:18:00,133.353,133.356,133.33,133.33,434399997.0
2005-06-29 18:19:00,133.323,133.328,133.306,133.307,812000006.0
2005-06-29 18:20:00,133.305,133.318,133.291,133.295,1591200000.0
2005-06-29 18:21:00,133.299,133.311,133.293,133.295,1150400000.0
2005-06-29 18:22:00,133.275,133.276,133.245,133.267,782599993.0
2005-06-29 18:23:00,133.267,133.275,133.257,133.274,1488399998.0
2005-06-29 18:24:00,133.275,133.292,133.273,133.286,947799998.0
2005-06-29 18:25:00,133.287,133.287,133.267,133.272,1139200003.0
2005-06-29 18:26:00,133.272,133.283,133.27,133.278,1108199995.0
2005-06-29 18:27:00,133.285,133.336,133.285,133.332,736499991.0
2005-06-29 18:28:00,133.332,133.332,133.31,133.312,1034400000.0
2005-06-29 18:29:00,133.306,133.306,133.285,133.295,618099998.0
2005-06-29 18:30:00,133.3,133.312,133.289,133.303,557300002.0
2005-06-29 18:31:00,133.31,133.322,133.305,133.322,804299999.0
2005-06-29 18:32:00,133.321,133.327,133.302,133.325,1191200002.0
2005-06-29 18:33:00,133.339,133.345,133.325,133.335,1649400004.0
2005-06-29 18:34:00,133.34,133.365,133.34,133.362,1319099999.0
2005-06-29 18:35:00,133.36,133.36,133.335,133.348,1214699998.0
2005-06-29 18:36:00,133.35,133.355,133.345,133.355,658300001.0
2005-06-29 18:37:00,133.353,133.353,133.334,133.335,650599995.0
2005-06-29 18:38:00,133.336,133.343,133.334,133.343,399099997.0
2005-06-29 18:39:00,133.339,133.339,133.312,133.327,263700001.0
2005-06-29 18:40:00,133.339,133.37,133.339,133.37,1112800004.0
2005-06-29 18:41:00,133.375,133.378,133.365,133.368,477599994.0
2005-06-29 18:42:00,133.365,133.367,133.348,133.35,703500003.0
2005-06-29 18:43:00,133.34,133.356,133.34,133.343,257799996.0
2005-06-29 18:44:00,133.341,133.358,133.34,133.356,391200001.0
2005-06-29 18:45:00,133.349,133.357,133.34,133.342,256100004.0
2005-06-29 18:46:00,133.341,133.352,133.338,133.352,632999999.0
2005-06-29 18:47:00,133.35,133.355,133.345,133.348,154200001.0
2005-06-29 18:48:00,133.346,133.346,133.325,133.325,660100004.0
2005-06-29 18:49:00,133.326,133.341,133.325,133.338,419100002.0
2005-06-29 18:50:00,133.338,133.343,133.325,133.332,554199998.0
2005-06-29 18:51:00,133.332,133.344,133.331,133.337,563399993.0
2005-06-29 18:52:00,133.342,133.342,133.289,133.289,797099997.0
2005-06-29 18:53:00,133.282,133.298,133.279,133.28,1064499997.0
2005-06-29 18:54:00,133.278,133.289,133.265,133.282,640000001.0
2005-06-29 18:55:00,133.288,133.305,133.286,133.294,1003600000.0
2005-06-29 18:56:00,133.298,133.321,133.298,133.32,503699996.0
2005-06-29 18:57:00,133.33,133.335,133.32,133.335,558900001.0
2005-06-29 18:58:00,133.34,133.355,133.335,133.343,622200001.0
2005-06-29 18:59:00,133.348,133.366,133.339,133.366,909599999.0
2005-06-29 19:00:00,133.354,133.362,133.342,133.344,279899998.0
2005-06-29 19:01:00,133.38,133.384,133.317,133.368,181400000.0
2005-06-29 19:02:00,133.337,133.346,133.337,133.345,311999999.0
2005-06-29 19:03:00,133.345,133.361,133.345,133.35,814000004.0
2005-06-29 19:04:00,133.342,133.361,133.342,133.351,471099997.0
2005-06-29 19:05:00,133.358,133.368,133.35,133.35,612899997.0
2005-06-29 19:06:00,133.374,133.395,133.323,133.377,938299999.0
2005-06-29 19:07:00,133.358,133.358,133.343,133.346,1062299995.0
2005-06-29 19:08:00,133.353,133.374,133.353,133.364,840299997.0
2005-06-29 19:09:00,133.363,133.371,133.352,133.361,880800006.0
2005-06-29 19:10:00,133.362,133.362,133.345,133.357,179000001.0
2005-06-29 19:11:00,133.36,133.38,133.36,133.364,398200002.0
2005-06-29 19:12:00,133.37,133.377,133.368,133.375,413200001.0
2005-06-29 19:13:00,133.378,133.394,133.378,133.394,80300000.0
2005-06-29 19:14:00,133.391,133.401,133.382,133.39,242300000.0
2005-06-29 19:15:00,133.385,133.402,133.38,133.402,918399998.0
2005-06-29 19:16:00,133.402,133.403,133.389,133.397,444200000.0
2005-06-29 19:17:00,133.394,133.429,133.394,133.425,454500000.0
2005-06-29 19:18:00,133.428,133.434,133.421,133.422,187100000.0
2005-06-29 19:19:00,133.419,133.423,133.409,133.419,488900001.0
2005-06-29 19:20:00,133.426,133.426,133.412,133.426,353300001.0
2005-06-29 19:21:00,133.434,133.434,133.415,133.428,487200002.0
2005-06-29 19:22:00,133.425,133.432,133.416,133.424,76000001.0
2005-06-29 19:23:00,133.44,133.456,133.44,133.45,1138200012.0
2005-06-29 19:24:00,133.46,133.465,133.452,133.46,536699995.0
2005-06-29 19:25:00,133.458,133.462,133.447,133.452,505000003.0
2005-06-29 19:26:00,133.491,133.508,133.462,133.505,1188100001.0
2005-06-29 19:27:00,133.445,133.455,133.445,133.45,637199995.0
2005-06-29 19:28:00,133.449,133.451,133.435,133.44,563500000.0
2005-06-29 19:29:00,133.436,133.439,133.429,133.429,303100000.0
2005-06-29 19:30:00,133.43,133.441,133.43,133.438,592400000.0
2005-06-29 19:31:00,133.437,133.437,133.423,133.427,692100005.0
2005-06-29 19:32:00,133.422,133.44,133.422,133.423,775099993.0
2005-06-29 19:33:00,133.418,133.421,133.406,133.408,464500004.0
2005-06-29 19:34:00,133.403,133.406,133.389,133.4,814199998.0
2005-06-29 19:35:00,133.396,133.405,133.39,133.393,702099994.0
2005-06-29 19:36:00,133.395,133.395,133.385,133.39,509199995.0
2005-06-29 19:37:00,133.385,133.39,133.385,133.385,58999998.0
2005-06-29 19:38:00,133.391,133.401,133.388,133.39,497300003.0
2005-06-29 19:39:00,133.393,133.393,133.37,133.382,748200006.0
2005-06-29 19:40:00,133.388,133.388,133.367,133.386,447600002.0
2005-06-29 19:41:00,133.383,133.396,133.375,133.378,843599998.0
2005-06-29 19:42:00,133.386,133.386,133.369,133.376,458500003.0
2005-06-29 19:43:00,133.385,133.385,133.373,133.373,110400001.0
2005-06-29 19:44:00,133.375,133.392,133.375,133.38,363600000.0
2005-06-29 19:45:00,133.38,133.385,133.375,133.38,86600001.0
2005-06-29 19:46:00,133.381,133.389,133.38,133.381,493199998.0
2005-06-29 19:47:00,133.381,133.394,133.375,133.394,175100002.0
2005-06-29 19:48:00,133.389,133.399,133.382,133.382,934599997.0
2005-06-29 19:49:00,133.386,133.387,133.373,133.379,231000003.0
2005-06-29 19:50:00,133.393,133.407,133.393,133.393,471800000.0
2005-06-29 19:51:00,133.398,133.398,133.386,133.392,235399999.0
2005-06-29 19:52:00,133.397,133.399,133.386,133.392,452499998.0
2005-06-29 19:53:00,133.389,133.389,133.373,133.373,395000005.0
2005-06-29 19:54:00,133.378,133.392,133.375,133.392,304599997.0
2005-06-29 19:55:00,133.393,133.393,133.38,133.388,256500001.0
2005-06-29 19:56:00,133.39,133.39,133.382,133.39,348100004.0
2005-06-29 19:57:00,133.383,133.396,133.383,133.385,650600001.0
2005-06-29 19:58:00,133.385,133.394,133.381,133.387,651600003.0
2005-06-29 19:59:00,133.391,133.404,133.388,133.389,508200002.0
2005-06-29 20:00:00,133.397,133.402,133.389,133.391,212199998.0
2005-06-29 20:01:00,133.387,133.393,133.377,133.381,349499999.0
2005-06-29 20:02:00,133.382,133.389,133.379,133.381,260000000.0
2005-06-29 20:03:00,133.388,133.394,133.383,133.383,293000008.0
2005-06-29 20:04:00,133.379,133.381,133.37,133.371,406599999.0
2005-06-29 20:05:00,133.371,133.381,133.368,133.371,793899998.0
2005-06-29 20:06:00,133.378,133.384,133.373,133.379,582399997.0
2005-06-29 20:07:00,133.375,133.385,133.375,133.38,227799996.0
2005-06-29 20:08:00,133.38,133.392,133.38,133.388,549899998.0
2005-06-29 20:09:00,133.39,133.395,133.382,133.395,416500004.0
2005-06-29 20:10:00,133.39,133.395,133.385,133.39,302499999.0
2005-06-29 20:11:00,133.397,133.403,133.39,133.397,750299993.0
2005-06-29 20:12:00,133.388,133.4,133.384,133.384,1085500006.0
2005-06-29 20:13:00,133.38,133.385,133.38,133.385,239700002.0
2005-06-29 20:14:00,133.381,133.393,133.377,133.38,458600002.0
2005-06-29 20:15:00,133.39,133.404,133.385,133.393,685700006.0
2005-06-29 20:16:00,133.391,133.405,133.384,133.387,514699999.0
2005-06-29 20:17:00,133.387,133.403,133.387,133.402,285999998.0
2005-06-29 20:18:00,133.412,133.431,133.412,133.428,100899998.0
2005-06-29 20:19:00,133.427,133.434,133.415,133.415,445500004.0
2005-06-29 20:20:00,133.417,133.426,133.412,133.412,240000002.0
2005-06-29 20:21:00,133.41,133.418,133.402,133.411,457899999.0
2005-06-29 20:22:00,133.4,133.414,133.387,133.388,345000001.0
2005-06-29 20:23:00,133.396,133.408,133.393,133.404,554800000.0
2005-06-29 20:24:00,133.412,133.418,133.41,133.412,321799998.0
2005-06-29 20:25:00,133.419,133.454,133.403,133.422,455100000.0
2005-06-29 20:26:00,133.408,133.414,133.398,133.402,446499997.0
2005-06-29 20:27:00,133.396,133.402,133.353,133.354,829300000.0
2005-06-29 20:28:00,133.348,133.354,133.333,133.333,1156299997.0
2005-06-29 20:29:00,133.328,133.335,133.32,133.33,996699991.0
2005-06-29 20:30:00,133.33,133.335,133.32,133.33,1739699986.0
2005-06-29 20:31:00,133.333,133.344,133.325,133.338,1227799995.0
2005-06-29 20:32:00,133.339,133.343,133.325,133.332,1112899993.0
2005-06-29 20:33:00,133.329,133.349,133.329,133.345,559600000.0
2005-06-29 20:34:00,133.343,133.357,133.34,133.345,356699996.0
2005-06-29 20:35:00,133.35,133.355,133.343,133.35,405399994.0
2005-06-29 20:36:00,133.339,133.349,133.334,133.348,551999998.0
2005-06-29 20:37:00,133.349,133.349,133.337,133.341,443199996.0
2005-06-29 20:38:00,133.343,133.343,133.325,133.33,870499999.0
2005-06-29 20:39:00,133.327,133.327,133.306,133.327,707099999.0
2005-06-29 20:40:00,133.325,133.335,133.323,133.33,945500004.0
2005-06-29 20:41:00,133.325,133.335,133.325,133.33,333999999.0
2005-06-29 20:42:00,133.327,133.328,133.314,133.328,225000000.0
2005-06-29 20:43:00,133.335,133.348,133.332,133.338,460000004.0
2005-06-29 20:44:00,133.338,133.345,133.33,133.34,821800003.0
2005-06-29 20:45:00,133.343,133.343,133.321,133.323,568800002.0
2005-06-29 20:46:00,133.332,133.343,133.325,133.338,838999992.0
2005-06-29 20:47:00,133.335,133.35,133.335,133.337,858400001.0
2005-06-29 20:48:00,133.338,133.355,133.338,133.342,622899994.0
2005-06-29 20:49:00,133.352,133.359,133.347,133.357,335400001.0
2005-06-29 20:50:00,133.353,133.365,133.346,133.355,1116499997.0
2005-06-29 20:51:00,133.358,133.377,133.358,133.369,514899998.0
2005-06-29 20:52:00,133.374,133.374,133.347,133.347,295599999.0
2005-06-29 20:53:00,133.342,133.364,133.341,133.358,1014000005.0
2005-06-29 20:54:00,133.35,133.361,133.345,133.355,326200003.0
2005-06-29 20:55:00,133.357,133.36,133.337,133.337,883600000.0
2005-06-29 20:56:00,133.335,133.346,133.328,133.333,929099997.0
2005-06-29 20:57:00,133.335,133.346,133.332,133.335,687499998.0
2005-06-29 20:58:00,133.338,133.338,133.288,133.288,1153099994.0
2005-06-29 20:59:00,133.292,133.311,133.287,133.292,1272199999.0
2005-06-29 21:00:00,133.309,133.322,133.3,133.309,1102099996.0
2005-06-29 21:01:00,133.326,133.34,133.313,133.328,800700006.0
2005-06-29 21:02:00,133.323,133.343,133.323,133.342,481499999.0
2005-06-29 21:03:00,133.342,133.355,133.335,133.336,1012700002.0
2005-06-29 21:04:00,133.337,133.355,133.334,133.334,417399999.0
2005-06-29 21:05:00,133.33,133.339,133.313,133.332,398599999.0
2005-06-29 21:06:00,133.33,133.339,133.321,133.327,915400000.0
2005-06-29 21:07:00,133.325,133.333,133.313,133.313,565899999.0
2005-06-29 21:08:00,133.313,133.322,133.31,133.313,397200000.0
2005-06-29 21:09:00,133.323,133.323,133.31,133.31,218300000.0
2005-06-29 21:10:00,133.31,133.315,133.305,133.31,367200003.0
2005-06-29 21:11:00,133.305,133.31,133.3,133.31,311999998.0
2005-06-29 21:12:00,133.31,133.315,133.302,133.302,491799997.0
2005-06-29 21:13:00,133.302,133.315,133.302,133.31,590600002.0
2005-06-29 21:14:00,133.305,133.315,133.302,133.31,767199998.0
2005-06-29 21:15:00,133.306,133.306,133.285,133.285,819299991.0
2005-06-29 21:16:00,133.283,133.293,133.274,133.286,580099997.0
2005-06-29 21:17:00,133.29,133.295,133.283,133.29,909100004.0
2005-06-29 21:18:00,133.282,133.29,133.28,133.287,344699997.0
2005-06-29 21:19:00,133.285,133.298,133.285,133.285,481200001.0
2005-06-29 21:20:00,133.291,133.301,133.288,133.29,978299990.0
2005-06-29 21:21:00,133.29,133.304,133.287,133.296,754400002.0
2005-06-29 21:22:00,133.295,133.305,133.29,133.3,827800006.0
2005-06-29 21:23:00,133.307,133.336,133.307,133.336,571699999.0
2005-06-29 21:24:00,133.333,133.347,133.325,133.329,579300001.0
2005-06-29 21:25:00,133.333,133.345,133.327,133.34,737500002.0
2005-06-29 21:26:00,133.342,133.342,133.32,133.325,400699997.0
2005-06-29 21:27:00,133.326,133.326,133.308,133.32,188800001.0
2005-06-29 21:28:00,133.311,133.311,133.307,133.308,111499998.0
2005-06-29 21:29:00,133.314,133.323,133.306,133.307,295600005.0
2005-06-29 21:30:00,133.303,133.319,133.303,133.313,344600003.0
2005-06-29 21:31:00,133.317,133.321,133.297,133.307,101400000.0
2005-06-29 21:32:00,133.31,133.315,133.305,133.31,674000001.0
2005-06-29 21:33:00,133.308,133.308,133.3,133.3,131600000.0
2005-06-29 21:34:00,133.305,133.345,133.305,133.33,276200000.0
2005-06-29 21:35:00,133.303,133.313,133.299,133.299,175800000.0
2005-06-29 21:36:00,133.303,133.319,133.303,133.314,195799998.0
2005-06-29 21:37:00,133.324,133.34,133.323,133.323,77100001.0
2005-06-29 21:38:00,133.32,133.32,133.315,133.32,179700000.0
2005-06-29 21:39:00,133.315,133.315,133.295,133.31,209099999.0
2005-06-29 21:40:00,133.305,133.305,133.285,133.295,199500001.0
2005-06-29 21:41:00,133.289,133.289,133.258,133.258,136400000.0
2005-06-29 21:42:00,133.257,133.263,133.255,133.257,244299999.0
2005-06-29 21:43:00,133.25,133.268,133.247,133.251,423899999.0
2005-06-29 21:44:00,133.252,133.262,133.24,133.24,531399996.0
2005-06-29 21:45:00,133.244,133.257,133.244,133.249,389199998.0
2005-06-29 21:46:00,133.252,133.265,133.249,133.249,439399995.0
2005-06-29 21:47:00,133.251,133.276,133.245,133.272,393099997.0
2005-06-29 21:48:00,133.272,133.287,133.272,133.285,137299998.0
2005-06-29 21:49:00,133.276,133.298,133.272,133.296,87099999.0
2005-06-29 21:50:00,133.288,133.301,133.288,133.296,139899998.0
2005-06-29 21:51:00,133.279,133.279,133.256,133.265,103999999.0
2005-06-29 21:52:00,133.266,133.291,133.266,133.291,66500000.0
2005-06-29 21:53:00,133.298,133.302,133.289,133.289,86400000.0
2005-06-29 21:54:00,133.281,133.296,133.271,133.29,124900002.0
2005-06-29 21:55:00,133.297,133.299,133.292,133.299,42400000.0
2005-06-29 21:56:00,133.3,133.309,133.294,133.299,83999999.0
2005-06-29 21:57:00,133.293,133.311,133.291,133.311,87500000.0
2005-06-29 21:58:00,133.317,133.323,133.314,133.323,81599999.0
2005-06-29 21:59:00,133.323,133.347,133.323,133.339,117000000.0
2005-06-29 22:00:00,133.347,133.348,133.334,133.345,140399999.0
2005-06-29 22:01:00,133.354,133.366,133.347,133.347,558100000.0
2005-06-29 22:02:00,133.345,133.35,133.32,133.32,400699996.0
2005-06-29 22:03:00,133.322,133.326,133.317,133.321,151499998.0
2005-06-29 22:04:00,133.324,133.325,133.31,133.32,136599999.0
2005-06-29 22:05:00,133.32,133.329,133.319,133.323,99599998.0
2005-06-29 22:06:00,133.323,133.327,133.321,133.321,68600000.0
2005-06-29 22:07:00,133.32,133.32,133.31,133.32,78000000.0
2005-06-29 22:08:00,133.319,133.324,133.305,133.323,167300001.0
2005-06-29 22:09:00,133.321,133.323,133.305,133.305,66700000.0
2005-06-29 22:10:00,133.3,133.317,133.298,133.317,141400001.0
2005-06-29 22:11:00,133.312,133.313,133.293,133.293,119499999.0
2005-06-29 22:12:00,133.286,133.301,133.285,133.29,196599999.0
2005-06-29 22:13:00,133.293,133.313,133.293,133.303,198599999.0
2005-06-29 22:14:00,133.308,133.312,133.306,133.308,68100000.0
2005-06-29 22:15:00,133.3,133.311,133.295,133.295,124399999.0
2005-06-29 22:16:00,133.3,133.311,133.295,133.311,109799999.0
2005-06-29 22:17:00,133.302,133.306,133.295,133.306,79699999.0
2005-06-29 22:18:00,133.308,133.308,133.302,133.302,78400000.0
2005-06-29 22:19:00,133.3,133.304,133.293,133.299,70400000.0
2005-06-29 22:20:00,133.287,133.287,133.279,133.279,85500001.0
2005-06-29 22:21:00,133.287,133.287,133.259,133.271,129799999.0
2005-06-29 22:22:00,133.283,133.291,133.266,133.288,118500000.0
2005-06-29 22:23:00,133.27,133.277,133.264,133.277,289900000.0
2005-06-29 22:24:00,133.283,133.283,133.26,133.281,57900000.0
2005-06-29 22:25:00,133.288,133.295,133.285,133.285,285499996.0
2005-06-29 22:26:00,133.282,133.282,133.268,133.268,134399999.0
2005-06-29 22:27:00,133.268,133.287,133.267,133.282,591099995.0
2005-06-29 22:28:00,133.287,133.292,133.285,133.288,273199999.0
2005-06-29 22:29:00,133.29,133.29,133.276,133.279,89599999.0
2005-06-29 22:30:00,133.282,133.285,133.272,133.272,55500000.0
2005-06-29 22:31:00,133.269,133.274,133.263,133.263,128899999.0
2005-06-29 22:32:00,133.265,133.281,133.265,133.268,191200000.0
2005-06-29 22:33:00,133.272,133.277,133.27,133.272,298599998.0
2005-06-29 22:34:00,133.271,133.278,133.265,133.272,154199999.0
2005-06-29 22:35:00,133.265,133.27,133.26,133.26,106199999.0
2005-06-29 22:36:00,133.267,133.282,133.267,133.274,448200000.0
2005-06-29 22:37:00,133.277,133.31,133.277,133.31,211899999.0
2005-06-29 22:38:00,133.319,133.319,133.272,133.295,136100001.0
2005-06-29 22:39:00,133.295,133.3,133.293,133.295,278699999.0
2005-06-29 22:40:00,133.297,133.317,133.294,133.3,534600001.0
2005-06-29 22:41:00,133.295,133.295,133.263,133.263,68000000.0
2005-06-29 22:42:00,133.27,133.27,133.262,133.265,210299998.0
2005-06-29 22:43:00,133.265,133.265,133.249,133.25,169700005.0
2005-06-29 22:44:00,133.257,133.275,133.257,133.271,305999999.0
2005-06-29 22:45:00,133.268,133.268,133.25,133.255,233999999.0
2005-06-29 22:46:00,133.259,133.278,133.259,133.273,85500000.0
2005-06-29 22:47:00,133.273,133.278,133.27,133.277,90600000.0
2005-06-29 22:48:00,133.275,133.284,133.268,133.268,305199999.0
2005-06-29 22:49:00,133.266,133.276,133.26,133.265,330700003.0
2005-06-29 22:50:00,133.259,133.263,133.238,133.238,108000001.0
2005-06-29 22:51:00,133.235,133.238,133.227,133.232,264700003.0
2005-06-29 22:52:00,133.236,133.247,133.233,133.247,220500004.0
2005-06-29 22:53:00,133.248,133.263,133.246,133.263,205099998.0
2005-06-29 22:54:00,133.261,133.267,133.249,133.267,149700005.0
2005-06-29 22:55:00,133.264,133.274,133.264,133.265,77200000.0
2005-06-29 22:56:00,133.27,133.276,133.258,133.276,200399997.0
2005-06-29 22:57:00,133.271,133.275,133.259,133.259,216399998.0
2005-06-29 22:58:00,133.26,133.26,133.255,133.255,148600001.0
2005-06-29 22:59:00,133.264,133.267,133.248,133.255,180999998.0
2005-06-29 23:00:00,133.284,133.312,133.275,133.303,115799998.0
2005-06-29 23:01:00,133.293,133.304,133.288,133.288,34500000.0
2005-06-29 23:02:00,133.285,133.305,133.27,133.27,105500002.0
2005-06-29 23:03:00,133.306,133.348,133.306,133.347,94900000.0
2005-06-29 23:04:00,133.335,133.34,133.306,133.309,103899997.0
2005-06-29 23:05:00,133.333,133.343,133.286,133.295,88199998.0
2005-06-29 23:06:00,133.314,133.334,133.295,133.309,93599998.0
2005-06-29 23:07:00,133.308,133.345,133.284,133.345,66099999.0
2005-06-29 23:08:00,133.317,133.338,133.294,133.317,175100002.0
2005-06-29 23:09:00,133.303,133.351,133.294,133.337,104500002.0
2005-06-29 23:10:00,133.318,133.366,133.315,133.366,22400000.0
2005-06-29 23:11:00,133.328,133.371,133.325,133.347,125100000.0
2005-06-29 23:12:00,133.365,133.373,133.335,133.345,122200000.0
2005-06-29 23:13:00,133.333,133.384,133.326,133.375,85300000.0
2005-06-29 23:14:00,133.345,133.374,133.34,133.361,94399999.0
2005-06-29 23:15:00,133.355,133.377,133.331,133.345,95700001.0
2005-06-29 23:16:00,133.365,133.371,133.331,133.337,110899999.0
2005-06-29 23:17:00,133.32,133.344,133.308,133.312,158600000.0
2005-06-29 23:18:00,133.315,133.331,133.292,133.322,72199999.0
2005-06-29 23:19:00,133.335,133.338,133.289,133.289,138700002.0
2005-06-29 23:20:00,133.32,133.337,133.305,133.322,94799999.0
2005-06-29 23:21:00,133.35,133.35,133.298,133.298,182399997.0
2005-06-29 23:22:00,133.297,133.349,133.29,133.323,138800002.0
2005-06-29 23:23:00,133.309,133.345,133.305,133.336,91100001.0
2005-06-29 23:24:00,133.332,133.348,133.31,133.319,87400001.0
2005-06-29 23:25:00,133.349,133.349,133.309,133.329,86600000.0
2005-06-29 23:26:00,133.304,133.331,133.292,133.325,136600000.0
2005-06-29 23:27:00,133.332,133.341,133.307,133.307,65399999.0
2005-06-29 23:28:00,133.32,133.343,133.319,133.319,76600000.0
2005-06-29 23:29:00,133.335,133.346,133.32,133.333,109500001.0
2005-06-29 23:30:00,133.35,133.351,133.32,133.323,188500002.0
2005-06-29 23:31:00,133.278,133.308,133.278,133.308,65600000.0
2005-06-29 23:32:00,133.31,133.31,133.274,133.277,115100001.0
2005-06-29 23:33:00,133.276,133.285,133.276,133.285,44699999.0
2005-06-29 23:34:00,133.286,133.326,133.273,133.313,92400000.0
2005-06-29 23:35:00,133.298,133.298,133.291,133.298,48600000.0
2005-06-29 23:36:00,133.284,133.291,133.275,133.282,55200000.0
2005-06-29 23:37:00,133.287,133.293,133.279,133.293,89300003.0
2005-06-29 23:38:00,133.29,133.295,133.273,133.275,166199999.0
2005-06-29 23:39:00,133.276,133.292,133.276,133.279,78099999.0
2005-06-29 23:40:00,133.282,133.289,133.279,133.289,71100000.0
2005-06-29 23:41:00,133.286,133.31,133.286,133.302,95300000.0
2005-06-29 23:42:00,133.311,133.311,133.304,133.304,19200000.0
2005-06-29 23:43:00,133.302,133.313,133.268,133.268,103899999.0
2005-06-29 23:44:00,133.27,133.304,133.27,133.298,74599999.0
2005-06-29 23:45:00,133.297,133.304,133.256,133.257,59200000.0
2005-06-29 23:46:00,133.265,133.296,133.264,133.29,132399999.0
2005-06-29 23:47:00,133.295,133.295,133.267,133.267,126599999.0
2005-06-29 23:48:00,133.237,133.256,133.237,133.256,30000000.0
2005-06-29 23:49:00,133.257,133.257,133.235,133.235,48900000.0
2005-06-29 23:50:00,133.245,133.257,133.245,133.252,65600001.0
2005-06-29 23:51:00,133.257,133.283,133.257,133.265,56399999.0
2005-06-29 23:52:00,133.262,133.27,133.245,133.245,116600001.0
2005-06-29 23:53:00,133.247,133.257,133.245,133.25,42300000.0
2005-06-29 23:54:00,133.255,133.257,133.245,133.257,86399999.0
2005-06-29 23:55:00,133.264,133.264,133.259,133.259,33899999.0
2005-06-29 23:56:00,133.267,133.277,133.26,133.268,88200000.0
2005-06-29 23:57:00,133.261,133.261,133.245,133.253,58100000.0
2005-06-29 23:58:00,133.246,133.246,133.244,133.244,7100000.0
2005-06-29 23:59:00,133.24,133.252,133.239,133.252,101300001.0
2005-06-30 00:00:00,133.243,133.258,133.243,133.244,72699999.0
2005-06-30 00:01:00,133.252,133.269,133.252,133.261,105100001.0
2005-06-30 00:02:00,133.275,133.28,133.262,133.279,126200000.0
2005-06-30 00:03:00,133.298,133.298,133.284,133.285,95199998.0
2005-06-30 00:04:00,133.282,133.29,133.28,133.287,61600000.0
2005-06-30 00:05:00,133.282,133.283,133.272,133.283,65399999.0
2005-06-30 00:06:00,133.285,133.285,133.28,133.28,53400002.0
2005-06-30 00:07:00,133.28,133.285,133.275,133.28,57099999.0
2005-06-30 00:08:00,133.28,133.293,133.28,133.28,60800000.0
2005-06-30 00:09:00,133.283,133.312,133.28,133.306,64400001.0
2005-06-30 00:10:00,133.29,133.298,133.29,133.298,27800000.0
2005-06-30 00:11:00,133.29,133.29,133.287,133.287,16800000.0
2005-06-30 00:12:00,133.295,133.295,133.285,133.295,32800000.0
2005-06-30 00:13:00,133.297,133.327,133.287,133.327,67900000.0
2005-06-30 00:14:00,133.285,133.285,133.274,133.275,47099999.0
2005-06-30 00:15:00,133.278,133.295,133.276,133.285,90699999.0
2005-06-30 00:16:00,133.284,133.287,133.27,133.287,187599997.0
2005-06-30 00:17:00,133.287,133.295,133.287,133.295,95800000.0
2005-06-30 00:18:00,133.29,133.295,133.288,133.288,60800000.0
2005-06-30 00:19:00,133.288,133.295,133.285,133.29,108600003.0
2005-06-30 00:20:00,133.29,133.295,133.283,133.29,46500000.0
2005-06-30 00:21:00,133.287,133.295,133.287,133.29,79300000.0
2005-06-30 00:22:00,133.282,133.282,133.267,133.269,116800001.0
2005-06-30 00:23:00,133.278,133.278,133.276,133.277,36000000.0
2005-06-30 00:24:00,133.281,133.281,133.265,133.265,115600001.0
2005-06-30 00:25:00,133.275,133.275,133.267,133.275,42599999.0
2005-06-30 00:26:00,133.271,133.281,133.271,133.281,69900002.0
2005-06-30 00:27:00,133.276,133.276,133.274,133.274,44699999.0
2005-06-30 00:28:00,133.265,133.275,133.255,133.255,113400000.0
2005-06-30 00:29:00,133.275,133.275,133.265,133.27,66399999.0
2005-06-30 00:30:00,133.272,133.296,133.272,133.274,184900001.0
2005-06-30 00:31:00,133.272,133.291,133.262,133.262,146500001.0
2005-06-30 00:32:00,133.26,133.276,133.26,133.261,104999998.0
2005-06-30 00:33:00,133.27,133.27,133.265,133.27,113899999.0
2005-06-30 00:34:00,133.27,133.275,133.265,133.265,59299999.0
2005-06-30 00:35:00,133.275,133.299,133.275,133.296,70000000.0
2005-06-30 00:36:00,133.287,133.287,133.252,133.252,38700000.0
2005-06-30 00:37:00,133.261,133.309,133.261,133.283,134600003.0
2005-06-30 00:38:00,133.253,133.264,133.249,133.252,126999996.0
2005-06-30 00:39:00,133.255,133.265,133.255,133.265,48000000.0
2005-06-30 00:40:00,133.26,133.26,133.25,133.26,105200000.0
2005-06-30 00:41:00,133.265,133.278,133.265,133.278,54900000.0
2005-06-30 00:42:00,133.274,133.284,133.263,133.263,87399998.0
2005-06-30 00:43:00,133.261,133.261,133.239,133.24,188400001.0
2005-06-30 00:44:00,133.24,133.24,133.23,133.238,68499999.0
2005-06-30 00:45:00,133.248,133.25,133.243,133.243,47800000.0
2005-06-30 00:46:00,133.243,133.249,133.243,133.244,33400000.0
2005-06-30 00:47:00,133.25,133.255,133.247,133.248,86899999.0
2005-06-30 00:48:00,133.252,133.255,133.245,133.255,24700000.0
2005-06-30 00:49:00,133.302,133.302,133.233,133.235,78600000.0
2005-06-30 00:50:00,133.244,133.258,133.244,133.255,26000000.0
2005-06-30 00:51:00,133.27,133.282,133.261,133.278,147600003.0
2005-06-30 00:52:00,133.302,133.309,133.275,133.299,62700000.0
2005-06-30 00:53:00,133.285,133.294,133.277,133.277,65499999.0
2005-06-30 00:54:00,133.276,133.276,133.243,133.272,118100000.0
2005-06-30 00:55:00,133.277,133.289,133.277,133.286,122099999.0
2005-06-30 00:56:00,133.293,133.305,133.292,133.305,100999998.0
2005-06-30 00:57:00,133.306,133.328,133.3,133.328,73300000.0
2005-06-30 00:58:00,133.335,133.344,133.324,133.344,117000001.0
2005-06-30 00:59:00,133.35,133.355,133.345,133.345,59899999.0
2005-06-30 01:00:00,133.348,133.39,133.348,133.388,59300000.0
2005-06-30 01:01:00,133.386,133.386,133.369,133.379,64199999.0
2005-06-30 01:02:00,133.384,133.384,133.373,133.377,66400000.0
2005-06-30 01:03:00,133.373,133.373,133.359,133.373,106699999.0
2005-06-30 01:04:00,133.368,133.375,133.365,133.37,119100000.0
2005-06-30 01:05:00,133.367,133.371,133.359,133.366,49900000.0
2005-06-30 01:06:00,133.367,133.37,133.367,133.37,14100000.0
2005-06-30 01:07:00,133.37,133.37,133.365,133.37,55400000.0
2005-06-30 01:08:00,133.373,133.378,133.373,133.378,55099999.0
2005-06-30 01:09:00,133.38,133.385,133.38,133.385,40200000.0
2005-06-30 01:10:00,133.387,133.393,133.38,133.39,88400000.0
2005-06-30 01:11:00,133.386,133.391,133.374,133.374,62199999.0
2005-06-30 01:12:00,133.372,133.372,133.358,133.361,173899997.0
2005-06-30 01:13:00,133.362,133.368,133.36,133.368,59300001.0
2005-06-30 01:14:00,133.376,133.387,133.376,133.377,55900000.0
2005-06-30 01:15:00,133.395,133.395,133.387,133.388,103500000.0
2005-06-30 01:16:00,133.397,133.421,133.391,133.421,144300000.0
2005-06-30 01:17:00,133.422,133.443,133.422,133.432,134699997.0
2005-06-30 01:18:00,133.45,133.466,133.45,133.46,78699999.0
2005-06-30 01:19:00,133.455,133.455,133.447,133.452,87199998.0
2005-06-30 01:20:00,133.458,133.463,133.453,133.463,97000002.0
2005-06-30 01:21:00,133.462,133.511,133.462,133.511,87899999.0
2005-06-30 01:22:00,133.513,133.532,133.513,133.514,22300000.0
2005-06-30 01:23:00,133.515,133.537,133.515,133.53,118600001.0
2005-06-30 01:24:00,133.537,133.577,133.537,133.56,109399999.0
2005-06-30 01:25:00,133.565,133.565,133.553,133.56,127099998.0
2005-06-30 01:26:00,133.553,133.56,133.541,133.552,83600000.0
2005-06-30 01:27:00,133.558,133.558,133.553,133.553,58600001.0
2005-06-30 01:28:00,133.548,133.555,133.547,133.547,91500002.0
2005-06-30 01:29:00,133.548,133.548,133.525,133.539,89899999.0
2005-06-30 01:30:00,133.538,133.538,133.524,133.529,100600000.0
2005-06-30 01:31:00,133.518,133.529,133.516,133.525,219100002.0
2005-06-30 01:32:00,133.532,133.548,133.532,133.548,71500001.0
2005-06-30 01:33:00,133.544,133.567,133.544,133.56,92499998.0
2005-06-30 01:34:00,133.575,133.575,133.55,133.558,119900001.0
2005-06-30 01:35:00,133.569,133.575,133.564,133.575,71200000.0
2005-06-30 01:36:00,133.579,133.602,133.579,133.585,50899999.0
2005-06-30 01:37:00,133.591,133.596,133.587,133.595,115299999.0
2005-06-30 01:38:00,133.595,133.599,133.59,133.599,62300001.0
2005-06-30 01:39:00,133.612,133.612,133.591,133.592,160700000.0
2005-06-30 01:40:00,133.593,133.607,133.593,133.607,111699999.0
2005-06-30 01:41:00,133.612,133.62,133.612,133.613,28800000.0
2005-06-30 01:42:00,133.619,133.638,133.619,133.63,178200004.0
2005-06-30 01:43:00,133.615,133.635,133.609,133.613,99199999.0
2005-06-30 01:44:00,133.607,133.61,133.602,133.602,66600000.0
2005-06-30 01:45:00,133.61,133.615,133.61,133.615,8200000.0
2005-06-30 01:46:00,133.603,133.605,133.599,133.6,84399998.0
2005-06-30 01:47:00,133.588,133.601,133.583,133.601,77900000.0
2005-06-30 01:48:00,133.598,133.617,133.598,133.617,135399997.0
2005-06-30 01:49:00,133.609,133.613,133.599,133.601,98199999.0
2005-06-30 01:50:00,133.592,133.605,133.586,133.59,56700001.0
2005-06-30 01:51:00,133.582,133.587,133.573,133.587,89300000.0
2005-06-30 01:52:00,133.591,133.596,133.581,133.581,43400000.0
2005-06-30 01:53:00,133.578,133.582,133.57,133.58,135799998.0
2005-06-30 01:54:00,133.573,133.573,133.557,133.557,118400000.0
2005-06-30 01:55:00,133.567,133.573,133.556,133.573,47400000.0
2005-06-30 01:56:00,133.565,133.577,133.565,133.57,117499999.0
2005-06-30 01:57:00,133.576,133.581,133.555,133.576,98200000.0
2005-06-30 01:58:00,133.568,133.568,133.534,133.534,55700000.0
2005-06-30 01:59:00,133.546,133.546,133.531,133.54,109499999.0
2005-06-30 02:00:00,133.537,133.545,133.524,133.545,68000000.0
2005-06-30 02:01:00,133.549,133.549,133.528,133.534,75600000.0
2005-06-30 02:02:00,133.544,133.555,133.538,133.538,88099998.0
2005-06-30 02:03:00,133.546,133.546,133.542,133.542,9600000.0
2005-06-30 02:04:00,133.544,133.546,133.544,133.546,37499999.0
2005-06-30 02:05:00,133.545,133.564,133.545,133.558,136400001.0
2005-06-30 02:06:00,133.558,133.565,133.558,133.563,86700000.0
2005-06-30 02:07:00,133.575,133.589,133.571,133.582,69599999.0
2005-06-30 02:08:00,133.583,133.591,133.564,133.564,89400002.0
2005-06-30 02:09:00,133.567,133.567,133.554,133.554,87200001.0
2005-06-30 02:10:00,133.543,133.543,133.531,133.539,51300001.0
2005-06-30 02:11:00,133.534,133.535,133.524,133.535,56200000.0
2005-06-30 02:12:00,133.537,133.554,133.537,133.548,111200000.0
2005-06-30 02:13:00,133.555,133.562,133.545,133.545,94099998.0
2005-06-30 02:14:00,133.532,133.537,133.524,133.524,80300000.0
2005-06-30 02:15:00,133.53,133.535,133.516,133.516,73100002.0
2005-06-30 02:16:00,133.506,133.508,133.499,133.508,61800000.0
2005-06-30 02:17:00,133.498,133.501,133.492,133.498,37300000.0
2005-06-30 02:18:00,133.499,133.508,133.49,133.491,84299998.0
2005-06-30 02:19:00,133.484,133.484,133.469,133.471,55500000.0
2005-06-30 02:20:00,133.468,133.468,133.446,133.45,82199999.0
2005-06-30 02:21:00,133.447,133.453,133.444,133.444,85799998.0
2005-06-30 02:22:00,133.451,133.469,133.451,133.453,24700000.0
2005-06-30 02:23:00,133.452,133.461,133.452,133.452,65700001.0
2005-06-30 02:24:00,133.462,133.468,133.46,133.466,49900000.0
2005-06-30 02:25:00,133.459,133.478,133.459,133.478,59900000.0
2005-06-30 02:26:00,133.48,133.48,133.474,133.475,175200002.0
2005-06-30 02:27:00,133.474,133.502,133.474,133.5,52199999.0
2005-06-30 02:28:00,133.509,133.519,133.506,133.508,64000000.0
2005-06-30 02:29:00,133.504,133.509,133.502,133.502,157299997.0
2005-06-30 02:30:00,133.501,133.511,133.495,133.502,84800000.0
2005-06-30 02:31:00,133.508,133.517,133.502,133.517,59199999.0
2005-06-30 02:32:00,133.518,133.532,133.512,133.523,79900001.0
2005-06-30 02:33:00,133.53,133.537,133.53,133.537,80700001.0
2005-06-30 02:34:00,133.528,133.528,133.521,133.528,52200000.0
2005-06-30 02:35:00,133.519,133.519,133.5,133.515,115700000.0
2005-06-30 02:36:00,133.505,133.505,133.492,133.492,83400000.0
2005-06-30 02:37:00,133.495,133.504,133.494,133.494,28000000.0
2005-06-30 02:38:00,133.498,133.5,133.482,133.494,107100002.0
2005-06-30 02:39:00,133.488,133.488,133.46,133.473,103899998.0
2005-06-30 02:40:00,133.481,133.484,133.474,133.48,117499998.0
2005-06-30 02:41:00,133.486,133.493,133.482,133.482,79700001.0
2005-06-30 02:42:00,133.475,133.492,133.475,133.488,30399999.0
2005-06-30 02:43:00,133.482,133.484,133.475,133.475,42600000.0
2005-06-30 02:44:00,133.465,133.465,133.45,133.459,46400000.0
2005-06-30 02:45:00,133.45,133.454,133.433,133.433,124399998.0
2005-06-30 02:46:00,133.428,133.429,133.421,133.423,156499997.0
2005-06-30 02:47:00,133.431,133.445,133.421,133.445,83900004.0
2005-06-30 02:48:00,133.455,133.472,133.449,133.464,69999999.0
2005-06-30 02:49:00,133.454,133.465,133.454,133.46,186800002.0
2005-06-30 02:50:00,133.466,133.469,133.466,133.468,65600001.0
2005-06-30 02:51:00,133.465,133.475,133.465,133.467,65700001.0
2005-06-30 02:52:00,133.467,133.482,133.465,133.482,138699999.0
2005-06-30 02:53:00,133.482,133.489,133.475,133.489,45899999.0
2005-06-30 02:54:00,133.497,133.506,133.489,133.497,96700000.0
2005-06-30 02:55:00,133.498,133.504,133.494,133.494,89999998.0
2005-06-30 02:56:00,133.497,133.497,133.483,133.485,110799999.0
2005-06-30 02:57:00,133.49,133.49,133.49,133.49,24000000.0
2005-06-30 02:58:00,133.482,133.482,133.473,133.473,13600000.0
2005-06-30 02:59:00,133.46,133.46,133.439,133.441,129499999.0
2005-06-30 03:00:00,133.441,133.441,133.429,133.429,43199999.0
2005-06-30 03:01:00,133.43,133.433,133.421,133.433,183499998.0
2005-06-30 03:02:00,133.428,133.43,133.422,133.423,99899999.0
2005-06-30 03:03:00,133.418,133.439,133.41,133.439,86400001.0
2005-06-30 03:04:00,133.441,133.445,133.434,133.434,91199998.0
2005-06-30 03:05:00,133.439,133.439,133.428,133.431,73900000.0
2005-06-30 03:06:00,133.425,133.425,133.403,133.419,51500000.0
2005-06-30 03:07:00,133.43,133.435,133.423,133.43,132599999.0
2005-06-30 03:08:00,133.413,133.413,133.412,133.412,8000000.0
2005-06-30 03:09:00,133.403,133.409,133.403,133.408,115099996.0
2005-06-30 03:10:00,133.404,133.404,133.399,133.399,5600000.0
2005-06-30 03:11:00,133.4,133.4,133.393,133.397,44600000.0
2005-06-30 03:12:00,133.398,133.398,133.382,133.385,116700001.0
2005-06-30 03:13:00,133.385,133.403,133.385,133.395,93699998.0
2005-06-30 03:14:00,133.391,133.394,133.391,133.394,7300000.0
2005-06-30 03:15:00,133.39,133.39,133.38,133.385,67700000.0
2005-06-30 03:16:00,133.39,133.398,133.382,133.398,116599997.0
2005-06-30 03:17:00,133.403,133.403,133.381,133.386,59100000.0
2005-06-30 03:18:00,133.377,133.385,133.377,133.385,45600000.0
2005-06-30 03:19:00,133.379,133.383,133.372,133.383,86999999.0
2005-06-30 03:20:00,133.37,133.38,133.369,133.372,138300003.0
2005-06-30 03:21:00,133.385,133.385,133.375,133.38,153199996.0
2005-06-30 03:22:00,133.378,133.378,133.365,133.372,62000000.0
2005-06-30 03:23:00,133.365,133.37,133.365,133.365,48800000.0
2005-06-30 03:24:00,133.374,133.381,133.37,133.37,119100002.0
2005-06-30 03:25:00,133.369,133.369,133.359,133.361,179800003.0
2005-06-30 03:26:00,133.366,133.371,133.36,133.369,71600000.0
2005-06-30 03:27:00,133.37,133.375,133.37,133.375,13600000.0
2005-06-30 03:28:00,133.367,133.378,133.363,133.37,121799999.0
2005-06-30 03:29:00,133.383,133.388,133.383,133.388,89200000.0
2005-06-30 03:30:00,133.384,133.395,133.383,133.395,92900001.0
2005-06-30 03:31:00,133.388,133.388,133.378,133.382,101800001.0
2005-06-30 03:32:00,133.383,133.387,133.38,133.38,64100000.0
2005-06-30 03:33:00,133.38,133.383,133.37,133.372,85499999.0
2005-06-30 03:34:00,133.374,133.375,133.37,133.37,91399999.0
2005-06-30 03:35:00,133.366,133.366,133.356,133.356,39100001.0
2005-06-30 03:36:00,133.358,133.371,133.352,133.359,106099999.0
2005-06-30 03:37:00,133.342,133.343,133.342,133.343,60700000.0
2005-06-30 03:38:00,133.328,133.328,133.319,133.322,52499999.0
2005-06-30 03:39:00,133.325,133.325,133.318,133.325,65600000.0
2005-06-30 03:40:00,133.321,133.325,133.315,133.325,112699999.0
2005-06-30 03:41:00,133.327,133.339,133.327,133.337,72799998.0
2005-06-30 03:42:00,133.33,133.343,133.326,133.343,27100000.0
2005-06-30 03:43:00,133.362,133.362,133.353,133.353,1600000.0
2005-06-30 03:44:00,133.347,133.347,133.338,133.343,74399999.0
2005-06-30 03:45:00,133.357,133.376,133.357,133.369,59400000.0
2005-06-30 03:46:00,133.36,133.36,133.349,133.35,13600000.0
2005-06-30 03:47:00,133.345,133.355,133.33,133.346,226100000.0
2005-06-30 03:48:00,133.339,133.355,133.339,133.355,11200000.0
2005-06-30 03:49:00,133.344,133.349,133.342,133.342,49400000.0
2005-06-30 03:50:00,133.34,133.34,133.337,133.337,24800000.0
2005-06-30 03:51:00,133.339,133.339,133.336,133.336,12800000.0
2005-06-30 03:52:00,133.34,133.34,133.34,133.34,24800000.0
2005-06-30 03:53:00,133.343,133.343,133.325,133.336,79800000.0
2005-06-30 03:54:00,133.342,133.358,133.342,133.357,110300000.0
2005-06-30 03:55:00,133.338,133.342,133.338,133.342,7600000.0
2005-06-30 03:56:00,133.343,133.367,133.343,133.359,91900001.0
2005-06-30 03:57:00,133.365,133.375,133.36,133.375,93599999.0
2005-06-30 03:58:00,133.377,133.379,133.371,133.371,164800001.0
2005-06-30 03:59:00,133.365,133.372,133.363,133.363,34800000.0
2005-06-30 04:00:00,133.361,133.373,133.361,133.365,30700000.0
2005-06-30 04:01:00,133.357,133.357,133.343,133.343,105100002.0
2005-06-30 04:02:00,133.344,133.344,133.333,133.337,81900000.0
2005-06-30 04:03:00,133.345,133.345,133.333,133.333,8800000.0
2005-06-30 04:04:00,133.338,133.354,133.338,133.352,67500000.0
2005-06-30 04:05:00,133.36,133.369,133.352,133.358,137500000.0
2005-06-30 04:06:00,133.353,133.353,133.342,133.35,79800001.0
2005-06-30 04:07:00,133.357,133.357,133.342,133.342,50900000.0
2005-06-30 04:08:00,133.332,133.332,133.319,133.327,40800000.0
2005-06-30 04:09:00,133.335,133.347,133.335,133.34,126499999.0
2005-06-30 04:10:00,133.335,133.335,133.325,133.335,32200000.0
2005-06-30 04:11:00,133.334,133.337,133.329,133.337,100399997.0
2005-06-30 04:12:00,133.373,133.373,133.313,133.321,138799998.0
2005-06-30 04:13:00,133.34,133.34,133.332,133.332,63300001.0
2005-06-30 04:14:00,133.324,133.34,133.324,133.338,89500000.0
2005-06-30 04:15:00,133.33,133.33,133.325,133.325,61700000.0
2005-06-30 04:16:00,133.328,133.34,133.328,133.329,106099996.0
2005-06-30 04:17:00,133.338,133.347,133.331,133.347,84900002.0
2005-06-30 04:18:00,133.352,133.355,133.336,133.355,51600000.0
2005-06-30 04:19:00,133.359,133.359,133.351,133.352,30800000.0
2005-06-30 04:20:00,133.355,133.355,133.343,133.343,56200001.0
2005-06-30 04:21:00,133.35,133.355,133.345,133.35,78500000.0
2005-06-30 04:22:00,133.348,133.355,133.34,133.35,97499999.0
2005-06-30 04:23:00,133.341,133.349,133.341,133.349,26400000.0
2005-06-30 04:24:00,133.344,133.346,133.344,133.346,53300000.0
2005-06-30 04:25:00,133.343,133.355,133.343,133.35,57200000.0
2005-06-30 04:26:00,133.348,133.348,133.341,133.342,87099999.0
2005-06-30 04:27:00,133.337,133.338,133.319,133.338,69500002.0
2005-06-30 04:28:00,133.33,133.338,133.33,133.338,56100000.0
2005-06-30 04:29:00,133.328,133.328,133.304,133.316,129800002.0
2005-06-30 04:30:00,133.332,133.332,133.316,133.325,113800001.0
2005-06-30 04:31:00,133.327,133.34,133.326,133.326,78000000.0
2005-06-30 04:32:00,133.325,133.325,133.315,133.32,74900000.0
2005-06-30 04:33:00,133.32,133.32,133.303,133.307,25600000.0
2005-06-30 04:34:00,133.319,133.322,133.314,133.318,94900001.0
2005-06-30 04:35:00,133.313,133.315,133.3,133.3,75700000.0
2005-06-30 04:36:00,133.307,133.311,133.3,133.3,96200000.0
2005-06-30 04:37:00,133.304,133.319,133.304,133.311,80100001.0
2005-06-30 04:38:00,133.312,133.312,133.297,133.297,27500001.0
2005-06-30 04:39:00,133.305,133.305,133.287,133.287,37600000.0
2005-06-30 04:40:00,133.296,133.304,133.293,133.304,33600000.0
2005-06-30 04:41:00,133.297,133.297,133.272,133.284,65200001.0
2005-06-30 04:42:00,133.266,133.279,133.258,133.263,112799999.0
2005-06-30 04:43:00,133.253,133.255,133.244,133.254,46400000.0
2005-06-30 04:44:00,133.266,133.275,133.258,133.275,59900000.0
2005-06-30 04:45:00,133.27,133.281,133.266,133.266,127400002.0
2005-06-30 04:46:00,133.277,133.277,133.262,133.264,44799999.0
2005-06-30 04:47:00,133.273,133.273,133.257,133.267,50400000.0
2005-06-30 04:48:00,133.272,133.273,133.272,133.273,28800001.0
2005-06-30 04:49:00,133.277,133.278,133.268,133.278,111999998.0
2005-06-30 04:50:00,133.281,133.281,133.269,133.269,6700000.0
2005-06-30 04:51:00,133.278,133.279,133.274,133.279,45600001.0
2005-06-30 04:52:00,133.279,133.281,133.279,133.281,47599999.0
2005-06-30 04:53:00,133.286,133.286,133.272,133.28,65600000.0
2005-06-30 04:54:00,133.277,133.277,133.268,133.268,85499999.0
2005-06-30 04:55:00,133.267,133.27,133.267,133.267,160000004.0
2005-06-30 04:56:00,133.268,133.268,133.256,133.263,109000000.0
2005-06-30 04:57:00,133.263,133.27,133.263,133.268,86599998.0
2005-06-30 04:58:00,133.266,133.266,133.264,133.264,20300000.0
2005-06-30 04:59:00,133.253,133.254,133.243,133.243,88799998.0
2005-06-30 05:00:00,133.238,133.24,133.226,133.228,95000000.0
2005-06-30 05:01:00,133.225,133.233,133.219,133.22,79200000.0
2005-06-30 05:02:00,133.21,133.221,133.206,133.217,45600000.0
2005-06-30 05:03:00,133.222,133.222,133.209,133.214,78900000.0
2005-06-30 05:04:00,133.216,133.228,133.216,133.22,126700001.0
2005-06-30 05:05:00,133.219,133.228,133.219,133.222,54400000.0
2005-06-30 05:06:00,133.22,133.229,133.22,133.221,97599999.0
2005-06-30 05:07:00,133.218,133.227,133.218,133.225,47600001.0
2005-06-30 05:08:00,133.22,133.223,133.21,133.212,38300001.0
2005-06-30 05:09:00,133.218,133.232,133.211,133.232,34200000.0
2005-06-30 05:10:00,133.227,133.227,133.22,133.226,44200001.0
2005-06-30 05:11:00,133.23,133.23,133.201,133.222,72699999.0
2005-06-30 05:12:00,133.222,133.231,133.22,133.221,34600000.0
2005-06-30 05:13:00,133.228,133.228,133.222,133.223,49200000.0
2005-06-30 05:14:00,133.233,133.233,133.218,133.22,177299996.0
2005-06-30 05:15:00,133.218,133.218,133.207,133.207,70100001.0
2005-06-30 05:16:00,133.196,133.207,133.195,133.207,94399998.0
2005-06-30 05:17:00,133.195,133.214,133.195,133.205,98200002.0
2005-06-30 05:18:00,133.215,133.215,133.21,133.21,62300000.0
2005-06-30 05:19:00,133.21,133.21,133.21,133.21,8800000.0
2005-06-30 05:20:00,133.217,133.22,133.211,133.22,46700000.0
2005-06-30 05:21:00,133.212,133.228,133.212,133.218,134699999.0
2005-06-30 05:22:00,133.214,133.232,133.214,133.23,97199998.0
2005-06-30 05:23:00,133.222,133.235,133.222,133.235,76600001.0
2005-06-30 05:24:00,133.237,133.237,133.227,133.227,77199999.0
2005-06-30 05:25:00,133.232,133.232,133.231,133.231,46399998.0
2005-06-30 05:26:00,133.238,133.238,133.232,133.235,64000001.0
2005-06-30 05:27:00,133.238,133.245,133.234,133.245,75099999.0
2005-06-30 05:28:00,133.234,133.241,133.234,133.241,46899999.0
2005-06-30 05:29:00,133.247,133.252,133.235,133.246,65500000.0
2005-06-30 05:30:00,133.258,133.258,133.241,133.249,47700000.0
2005-06-30 05:31:00,133.248,133.252,133.24,133.243,54199999.0
2005-06-30 05:32:00,133.258,133.258,133.247,133.258,73800001.0
2005-06-30 05:33:00,133.254,133.26,133.247,133.258,104299998.0
2005-06-30 05:34:00,133.25,133.257,133.25,133.257,29900000.0
2005-06-30 05:35:00,133.254,133.261,133.254,133.261,26400000.0
2005-06-30 05:36:00,133.245,133.255,133.245,133.255,43900000.0
2005-06-30 05:37:00,133.242,133.255,133.242,133.25,25400000.0
2005-06-30 05:38:00,133.25,133.25,133.25,133.25,24099999.0
2005-06-30 05:39:00,133.25,133.25,133.25,133.25,21599999.0
2005-06-30 05:40:00,133.253,133.263,133.252,133.258,111899999.0
2005-06-30 05:41:00,133.242,133.242,133.208,133.208,86200001.0
2005-06-30 05:42:00,133.215,133.23,133.214,133.22,81199999.0
2005-06-30 05:43:00,133.21,133.214,133.196,133.214,129000000.0
2005-06-30 05:44:00,133.203,133.215,133.203,133.21,98299998.0
2005-06-30 05:45:00,133.215,133.228,133.215,133.228,85399999.0
2005-06-30 05:46:00,133.222,133.23,133.217,133.217,51599999.0
2005-06-30 05:47:00,133.215,133.22,133.212,133.212,49500000.0
2005-06-30 05:48:00,133.22,133.222,133.218,133.222,67200000.0
2005-06-30 05:49:00,133.228,133.234,133.221,133.227,58400000.0
2005-06-30 05:50:00,133.227,133.229,133.219,133.228,95799999.0
2005-06-30 05:51:00,133.236,133.236,133.233,133.233,32000000.0
2005-06-30 05:52:00,133.227,133.254,133.227,133.241,100700000.0
2005-06-30 05:53:00,133.24,133.251,133.238,133.239,52200000.0
2005-06-30 05:54:00,133.241,133.251,133.241,133.242,51199999.0
2005-06-30 05:55:00,133.247,133.265,133.247,133.26,129399999.0
2005-06-30 05:56:00,133.264,133.267,133.252,133.252,49600000.0
2005-06-30 05:57:00,133.253,133.253,133.242,133.242,80399998.0
2005-06-30 05:58:00,133.247,133.273,133.247,133.263,82400001.0
2005-06-30 05:59:00,133.254,133.267,133.24,133.267,91099999.0
2005-06-30 06:00:00,133.263,133.278,133.262,133.272,64100000.0
2005-06-30 06:01:00,133.278,133.278,133.268,133.268,125599995.0
2005-06-30 06:02:00,133.268,133.268,133.263,133.263,16800000.0
2005-06-30 06:03:00,133.261,133.266,133.248,133.248,105999999.0
2005-06-30 06:04:00,133.257,133.257,133.242,133.244,92100000.0
2005-06-30 06:05:00,133.245,133.245,133.233,133.245,84000001.0
2005-06-30 06:06:00,133.244,133.251,133.241,133.247,114099999.0
2005-06-30 06:07:00,133.24,133.255,133.233,133.248,100100002.0
2005-06-30 06:08:00,133.252,133.266,133.248,133.266,64400000.0
2005-06-30 06:09:00,133.264,133.266,133.25,133.253,109700004.0
2005-06-30 06:10:00,133.245,133.245,133.232,133.234,126899999.0
2005-06-30 06:11:00,133.243,133.258,133.24,133.24,67600000.0
2005-06-30 06:12:00,133.232,133.247,133.232,133.247,63400001.0
2005-06-30 06:13:00,133.245,133.255,133.242,133.245,86399999.0
2005-06-30 06:14:00,133.248,133.271,133.248,133.258,62000000.0
2005-06-30 06:15:00,133.261,133.261,133.246,133.252,55599999.0
2005-06-30 06:16:00,133.258,133.262,133.248,133.257,73600000.0
2005-06-30 06:17:00,133.261,133.272,133.255,133.272,82400000.0
2005-06-30 06:18:00,133.262,133.265,133.257,133.265,44800000.0
2005-06-30 06:19:00,133.268,133.272,133.26,133.267,83900000.0
2005-06-30 06:20:00,133.265,133.275,133.265,133.275,28400001.0
2005-06-30 06:21:00,133.27,133.27,133.27,133.27,39000002.0
2005-06-30 06:22:00,133.265,133.269,133.26,133.262,144100004.0
2005-06-30 06:23:00,133.268,133.274,133.257,133.263,156500000.0
2005-06-30 06:24:00,133.264,133.266,133.264,133.266,17600000.0
2005-06-30 06:25:00,133.272,133.272,133.259,133.267,69200000.0
2005-06-30 06:26:00,133.268,133.272,133.266,133.269,74000001.0
2005-06-30 06:27:00,133.275,133.275,133.27,133.27,64700002.0
2005-06-30 06:28:00,133.266,133.267,133.252,133.252,89299999.0
2005-06-30 06:29:00,133.264,133.266,133.264,133.266,4700000.0
2005-06-30 06:30:00,133.265,133.265,133.25,133.25,60000000.0
2005-06-30 06:31:00,133.259,133.259,133.252,133.252,79499999.0
2005-06-30 06:32:00,133.252,133.26,133.249,133.25,87300000.0
2005-06-30 06:33:00,133.254,133.266,133.254,133.266,88199997.0
2005-06-30 06:34:00,133.263,133.263,133.261,133.262,96299999.0
2005-06-30 06:35:00,133.263,133.272,133.263,133.269,73800002.0
2005-06-30 06:36:00,133.272,133.272,133.259,133.262,24799999.0
2005-06-30 06:37:00,133.268,133.271,133.264,133.264,33599999.0
2005-06-30 06:38:00,133.277,133.288,133.277,133.288,26400000.0
2005-06-30 06:39:00,133.292,133.298,133.279,133.292,68800000.0
2005-06-30 06:40:00,133.285,133.3,133.285,133.285,161399997.0
2005-06-30 06:41:00,133.283,133.292,133.283,133.292,83899998.0
2005-06-30 06:42:00,133.292,133.292,133.273,133.281,162999998.0
2005-06-30 06:43:00,133.291,133.291,133.278,133.29,59099999.0
2005-06-30 06:44:00,133.3,133.3,133.282,133.284,92700003.0
2005-06-30 06:45:00,133.29,133.29,133.285,133.285,14400000.0
2005-06-30 06:46:00,133.287,133.295,133.28,133.282,79200000.0
2005-06-30 06:47:00,133.294,133.296,133.294,133.296,40700001.0
2005-06-30 06:48:00,133.3,133.3,133.292,133.298,79599999.0
2005-06-30 06:49:00,133.305,133.305,133.305,133.305,800000.0
2005-06-30 06:50:00,133.302,133.327,133.302,133.323,71999999.0
2005-06-30 06:51:00,133.319,133.32,133.307,133.311,94999998.0
2005-06-30 06:52:00,133.311,133.32,133.299,133.299,137500002.0
2005-06-30 06:53:00,133.313,133.332,133.313,133.328,82800002.0
2005-06-30 06:54:00,133.33,133.341,133.317,133.317,83200000.0
2005-06-30 06:55:00,133.318,133.334,133.318,133.334,118599998.0
2005-06-30 06:56:00,133.345,133.345,133.333,133.34,149399999.0
2005-06-30 06:57:00,133.337,133.338,133.326,133.338,79699999.0
2005-06-30 06:58:00,133.333,133.342,133.332,133.337,137599999.0
2005-06-30 06:59:00,133.339,133.343,133.334,133.339,107400000.0
2005-06-30 07:00:00,133.33,133.33,133.304,133.31,207300003.0
2005-06-30 07:01:00,133.301,133.315,133.299,133.315,43200000.0
2005-06-30 07:02:00,133.306,133.316,133.3,133.3,53800000.0
2005-06-30 07:03:00,133.297,133.298,133.286,133.298,139300001.0
2005-06-30 07:04:00,133.3,133.304,133.297,133.298,96500000.0
2005-06-30 07:05:00,133.283,133.295,133.283,133.29,117799998.0
2005-06-30 07:06:00,133.288,133.291,133.279,133.28,99200000.0
2005-06-30 07:07:00,133.285,133.285,133.28,133.28,42400000.0
2005-06-30 07:08:00,133.28,133.285,133.27,133.278,127799999.0
2005-06-30 07:09:00,133.28,133.287,133.28,133.28,38900000.0
2005-06-30 07:10:00,133.291,133.298,133.286,133.286,67100000.0
2005-06-30 07:11:00,133.307,133.32,133.301,133.318,132699999.0
2005-06-30 07:12:00,133.318,133.33,133.316,133.324,110699999.0
2005-06-30 07:13:00,133.324,133.347,133.324,133.347,40600000.0
2005-06-30 07:14:00,133.345,133.355,133.345,133.35,106700001.0
2005-06-30 07:15:00,133.344,133.36,133.344,133.345,95000000.0
2005-06-30 07:16:00,133.345,133.355,133.345,133.35,172200002.0
2005-06-30 07:17:00,133.35,133.357,133.342,133.357,136099998.0
2005-06-30 07:18:00,133.35,133.355,133.345,133.345,75100000.0
2005-06-30 07:19:00,133.335,133.335,133.319,133.328,75899999.0
2005-06-30 07:20:00,133.324,133.339,133.324,133.33,56600001.0
2005-06-30 07:21:00,133.323,133.323,133.311,133.313,31100000.0
2005-06-30 07:22:00,133.319,133.328,133.319,133.323,101199998.0
2005-06-30 07:23:00,133.332,133.332,133.32,133.33,119200001.0
2005-06-30 07:24:00,133.328,133.34,133.321,133.34,52000000.0
2005-06-30 07:25:00,133.336,133.337,133.326,133.326,85300001.0
2005-06-30 07:26:00,133.331,133.34,133.324,133.324,88099999.0
2005-06-30 07:27:00,133.316,133.316,133.292,133.292,87199998.0
2005-06-30 07:28:00,133.303,133.307,133.302,133.302,87200001.0
2005-06-30 07:29:00,133.295,133.31,133.295,133.308,57900001.0
2005-06-30 07:30:00,133.308,133.31,133.308,133.31,15200000.0
2005-06-30 07:31:00,133.31,133.31,133.302,133.303,39199999.0
2005-06-30 07:32:00,133.302,133.311,133.297,133.297,66900000.0
2005-06-30 07:33:00,133.3,133.305,133.295,133.3,44100000.0
2005-06-30 07:34:00,133.308,133.308,133.29,133.303,104800000.0
2005-06-30 07:35:00,133.298,133.298,133.282,133.293,65200001.0
2005-06-30 07:36:00,133.296,133.296,133.287,133.287,55400002.0
2005-06-30 07:37:00,133.288,133.294,133.282,133.284,113100000.0
2005-06-30 07:38:00,133.286,133.289,133.277,133.278,45900000.0
2005-06-30 07:39:00,133.274,133.29,133.274,133.28,66500000.0
2005-06-30 07:40:00,133.274,133.28,133.27,133.28,62200000.0
2005-06-30 07:41:00,133.273,133.28,133.271,133.272,115099997.0
2005-06-30 07:42:00,133.261,133.267,133.251,133.265,138499999.0
2005-06-30 07:43:00,133.268,133.273,133.26,133.27,111499999.0
2005-06-30 07:44:00,133.266,133.266,133.251,133.26,67099998.0
2005-06-30 07:45:00,133.252,133.262,133.248,133.257,82899998.0
2005-06-30 07:46:00,133.255,133.265,133.251,133.265,49499999.0
2005-06-30 07:47:00,133.268,133.268,133.259,133.262,132399998.0
2005-06-30 07:48:00,133.253,133.253,133.238,133.253,108200000.0
2005-06-30 07:49:00,133.249,133.27,133.245,133.27,87500001.0
2005-06-30 07:50:00,133.272,133.272,133.253,133.258,92199999.0
2005-06-30 07:51:00,133.252,133.255,133.236,133.243,79799998.0
2005-06-30 07:52:00,133.243,133.256,133.243,133.246,70999998.0
2005-06-30 07:53:00,133.248,133.268,133.245,133.268,81799998.0
2005-06-30 07:54:00,133.258,133.258,133.254,133.254,31900000.0
2005-06-30 07:55:00,133.25,133.26,133.244,133.247,47200000.0
2005-06-30 07:56:00,133.24,133.245,133.23,133.23,20800000.0
2005-06-30 07:57:00,133.243,133.259,133.243,133.247,42600000.0
2005-06-30 07:58:00,133.258,133.259,133.252,133.252,46400000.0
2005-06-30 07:59:00,133.24,133.257,133.24,133.241,138400003.0
2005-06-30 08:00:00,133.231,133.239,133.227,133.239,21100000.0
2005-06-30 08:01:00,133.248,133.248,133.236,133.236,91000000.0
2005-06-30 08:02:00,133.233,133.247,133.233,133.247,45600000.0
2005-06-30 08:03:00,133.236,133.263,133.236,133.253,87200000.0
2005-06-30 08:04:00,133.258,133.264,133.247,133.264,118100001.0
2005-06-30 08:05:00,133.267,133.28,133.263,133.28,45800001.0
2005-06-30 08:06:00,133.29,133.29,133.259,133.28,56400000.0
2005-06-30 08:07:00,133.283,133.286,133.274,133.274,70700000.0
2005-06-30 08:08:00,133.284,133.284,133.274,133.274,32300000.0
2005-06-30 08:09:00,133.273,133.284,133.273,133.28,70600000.0
2005-06-30 08:10:00,133.283,133.287,133.279,133.279,92300000.0
2005-06-30 08:11:00,133.284,133.284,133.272,133.28,43900000.0
2005-06-30 08:12:00,133.282,133.288,133.281,133.284,74900000.0
2005-06-30 08:13:00,133.284,133.299,133.284,133.289,43800000.0
2005-06-30 08:14:00,133.294,133.297,133.287,133.297,51199999.0
2005-06-30 08:15:00,133.297,133.299,133.294,133.299,42300000.0
2005-06-30 08:16:00,133.292,133.302,133.292,133.302,19900000.0
2005-06-30 08:17:00,133.295,133.295,133.286,133.288,40500000.0
2005-06-30 08:18:00,133.285,133.291,133.284,133.284,53600000.0
2005-06-30 08:19:00,133.273,133.273,133.242,133.252,44400000.0
2005-06-30 08:20:00,133.255,133.28,133.249,133.266,69500000.0
2005-06-30 08:21:00,133.278,133.308,133.278,133.3,85300001.0
2005-06-30 08:22:00,133.3,133.312,133.291,133.31,61600000.0
2005-06-30 08:23:00,133.295,133.295,133.272,133.289,156600003.0
2005-06-30 08:24:00,133.282,133.285,133.277,133.28,106600000.0
2005-06-30 08:25:00,133.268,133.271,133.265,133.271,55800000.0
2005-06-30 08:26:00,133.28,133.292,133.266,133.277,99599999.0
2005-06-30 08:27:00,133.273,133.273,133.253,133.253,70900000.0
2005-06-30 08:28:00,133.255,133.255,133.224,133.224,231299995.0
2005-06-30 08:29:00,133.232,133.236,133.2,133.212,17500000.0
2005-06-30 08:30:00,133.217,133.217,133.2,133.204,122300002.0
2005-06-30 08:31:00,133.204,133.204,133.198,133.202,62500001.0
2005-06-30 08:32:00,133.206,133.206,133.204,133.204,17600000.0
2005-06-30 08:33:00,133.192,133.23,133.192,133.23,63400001.0
2005-06-30 08:34:00,133.233,133.234,133.211,133.212,169800000.0
2005-06-30 08:35:00,133.2,133.203,133.189,133.202,69100000.0
2005-06-30 08:36:00,133.193,133.219,133.186,133.218,90900000.0
2005-06-30 08:37:00,133.222,133.222,133.204,133.217,80600000.0
2005-06-30 08:38:00,133.212,133.212,133.192,133.2,69100000.0
2005-06-30 08:39:00,133.208,133.22,133.2,133.22,80000001.0
2005-06-30 08:40:00,133.221,133.233,133.221,133.233,67500001.0
2005-06-30 08:41:00,133.226,133.252,133.226,133.241,128100002.0
2005-06-30 08:42:00,133.239,133.245,133.235,133.245,119100002.0
2005-06-30 08:43:00,133.231,133.238,133.215,133.22,121500000.0
2005-06-30 08:44:00,133.213,133.228,133.213,133.225,117500000.0
2005-06-30 08:45:00,133.227,133.227,133.2,133.2,48699999.0
2005-06-30 08:46:00,133.199,133.199,133.192,133.192,77499999.0
2005-06-30 08:47:00,133.179,133.19,133.172,133.172,54300000.0
2005-06-30 08:48:00,133.168,133.191,133.159,133.191,89500000.0
2005-06-30 08:49:00,133.173,133.192,133.16,133.16,46499999.0
2005-06-30 08:50:00,133.158,133.158,133.152,133.157,48899999.0
2005-06-30 08:51:00,133.148,133.148,133.115,133.125,158299997.0
2005-06-30 08:52:00,133.117,133.117,133.103,133.11,90400000.0
2005-06-30 08:53:00,133.117,133.117,133.101,133.104,40700000.0
2005-06-30 08:54:00,133.112,133.118,133.112,133.118,29899999.0
2005-06-30 08:55:00,133.134,133.134,133.123,133.126,107700000.0
2005-06-30 08:56:00,133.118,133.122,133.114,133.12,141100000.0
2005-06-30 08:57:00,133.108,133.121,133.101,133.111,136700002.0
2005-06-30 08:58:00,133.122,133.139,133.122,133.127,107499998.0
2005-06-30 08:59:00,133.133,133.157,133.133,133.152,172899998.0
2005-06-30 09:00:00,133.143,133.143,133.13,133.13,54300000.0
2005-06-30 09:01:00,133.128,133.143,133.124,133.131,59400000.0
2005-06-30 09:02:00,133.124,133.13,133.115,133.122,34400000.0
2005-06-30 09:03:00,133.126,133.129,133.118,133.118,68899998.0
2005-06-30 09:04:00,133.102,133.112,133.096,133.11,75900000.0
2005-06-30 09:05:00,133.102,133.102,133.087,133.089,67500000.0
2005-06-30 09:06:00,133.09,133.1,133.089,133.1,121399999.0
2005-06-30 09:07:00,133.102,133.108,133.09,133.098,84100001.0
2005-06-30 09:08:00,133.111,133.12,133.11,133.112,73500000.0
2005-06-30 09:09:00,133.112,133.125,133.11,133.117,92900000.0
2005-06-30 09:10:00,133.102,133.114,133.101,133.112,83199999.0
2005-06-30 09:11:00,133.12,133.13,133.113,133.126,60800002.0
2005-06-30 09:12:00,133.129,133.129,133.123,133.128,136099999.0
2005-06-30 09:13:00,133.135,133.14,133.135,133.135,79400000.0
2005-06-30 09:14:00,133.129,133.132,133.11,133.11,145099997.0
2005-06-30 09:15:00,133.117,133.126,133.115,133.12,61499999.0
2005-06-30 09:16:00,133.125,133.125,133.114,133.122,106900003.0
2005-06-30 09:17:00,133.113,133.118,133.113,133.118,16800000.0
2005-06-30 09:18:00,133.121,133.141,133.116,133.141,107800000.0
2005-06-30 09:19:00,133.139,133.162,133.139,133.159,143900002.0
2005-06-30 09:20:00,133.163,133.186,133.161,133.171,98300000.0
2005-06-30 09:21:00,133.182,133.205,133.182,133.199,37600000.0
2005-06-30 09:22:00,133.203,133.208,133.199,133.208,103500002.0
2005-06-30 09:23:00,133.212,133.216,133.208,133.208,61399999.0
2005-06-30 09:24:00,133.209,133.219,133.209,133.214,87899997.0
2005-06-30 09:25:00,133.225,133.265,133.225,133.248,100000000.0
2005-06-30 09:26:00,133.238,133.246,133.233,133.241,93100000.0
2005-06-30 09:27:00,133.243,133.243,133.223,133.242,124800001.0
2005-06-30 09:28:00,133.246,133.246,133.223,133.223,126299999.0
2005-06-30 09:29:00,133.23,133.242,133.23,133.236,69499999.0
2005-06-30 09:30:00,133.241,133.251,133.218,133.218,74999999.0
2005-06-30 09:31:00,133.225,133.23,133.211,133.219,62000000.0
2005-06-30 09:32:00,133.217,133.224,133.203,133.209,34700000.0
2005-06-30 09:33:00,133.212,133.215,133.203,133.203,94299998.0
2005-06-30 09:34:00,133.203,133.219,133.203,133.208,96499998.0
2005-06-30 09:35:00,133.217,133.235,133.217,133.235,177700001.0
2005-06-30 09:36:00,133.249,133.26,133.244,133.249,91300001.0
2005-06-30 09:37:00,133.227,133.245,133.223,133.223,103400000.0
2005-06-30 09:38:00,133.227,133.24,133.227,133.234,54699999.0
2005-06-30 09:39:00,133.215,133.226,133.207,133.207,219900003.0
2005-06-30 09:40:00,133.215,133.233,133.215,133.225,82400000.0
2005-06-30 09:41:00,133.233,133.233,133.223,133.223,58100000.0
2005-06-30 09:42:00,133.226,133.226,133.212,133.224,103400001.0
2005-06-30 09:43:00,133.214,133.24,133.214,133.24,84700001.0
2005-06-30 09:44:00,133.242,133.242,133.223,133.225,97600001.0
2005-06-30 09:45:00,133.234,133.239,133.226,133.233,84000002.0
2005-06-30 09:46:00,133.229,133.238,133.229,133.238,68800000.0
2005-06-30 09:47:00,133.241,133.26,133.237,133.259,48500000.0
2005-06-30 09:48:00,133.265,133.265,133.251,133.254,54300000.0
2005-06-30 09:49:00,133.255,133.262,133.248,133.248,93800000.0
2005-06-30 09:50:00,133.246,133.256,133.244,133.256,69500000.0
2005-06-30 09:51:00,133.267,133.267,133.251,133.258,123800002.0
2005-06-30 09:52:00,133.26,133.271,133.256,133.256,79900000.0
2005-06-30 09:53:00,133.258,133.265,133.253,133.259,48200000.0
2005-06-30 09:54:00,133.259,133.259,133.257,133.257,40200000.0
2005-06-30 09:55:00,133.25,133.259,133.239,133.257,113400001.0
2005-06-30 09:56:00,133.257,133.261,133.251,133.254,82499999.0
2005-06-30 09:57:00,133.25,133.25,133.234,133.24,138400000.0
2005-06-30 09:58:00,133.249,133.249,133.248,133.248,23200000.0
2005-06-30 09:59:00,133.237,133.237,133.225,133.234,76100000.0
2005-06-30 10:00:00,133.227,133.24,133.223,133.225,150900002.0
2005-06-30 10:01:00,133.219,133.237,133.219,133.233,91399999.0
2005-06-30 10:02:00,133.232,133.237,133.231,133.237,63199999.0
2005-06-30 10:03:00,133.219,133.224,133.214,133.224,36800000.0
2005-06-30 10:04:00,133.216,133.234,133.216,133.222,72800000.0
2005-06-30 10:05:00,133.212,133.219,133.21,133.219,85600002.0
2005-06-30 10:06:00,133.222,133.228,133.222,133.222,76699999.0
2005-06-30 10:07:00,133.229,133.232,133.217,133.217,70899999.0
2005-06-30 10:08:00,133.222,133.226,133.222,133.223,50200000.0
2005-06-30 10:09:00,133.228,133.23,133.221,133.23,223399998.0
2005-06-30 10:10:00,133.238,133.24,133.234,133.235,84000001.0
2005-06-30 10:11:00,133.248,133.255,133.239,133.239,162900002.0
2005-06-30 10:12:00,133.242,133.244,133.237,133.239,67500000.0
2005-06-30 10:13:00,133.242,133.253,133.242,133.248,143199999.0
2005-06-30 10:14:00,133.256,133.278,133.256,133.271,86300000.0
2005-06-30 10:15:00,133.273,133.286,133.273,133.275,102799999.0
2005-06-30 10:16:00,133.273,133.286,133.273,133.286,102600001.0
2005-06-30 10:17:00,133.281,133.286,133.267,133.267,48200000.0
2005-06-30 10:18:00,133.266,133.276,133.242,133.242,39200000.0
2005-06-30 10:19:00,133.236,133.265,133.236,133.263,101199999.0
2005-06-30 10:20:00,133.263,133.29,133.263,133.29,105099998.0
2005-06-30 10:21:00,133.285,133.297,133.281,133.283,91100000.0
2005-06-30 10:22:00,133.28,133.3,133.27,133.3,133499999.0
2005-06-30 10:23:00,133.31,133.32,133.305,133.308,42200000.0
2005-06-30 10:24:00,133.299,133.306,133.297,133.303,94000002.0
2005-06-30 10:25:00,133.307,133.313,133.301,133.308,87599999.0
2005-06-30 10:26:00,133.303,133.314,133.303,133.31,121700001.0
2005-06-30 10:27:00,133.319,133.334,133.319,133.334,42400000.0
2005-06-30 10:28:00,133.325,133.334,133.325,133.334,105399999.0
2005-06-30 10:29:00,133.332,133.333,133.321,133.333,113899998.0
2005-06-30 10:30:00,133.339,133.348,133.333,133.348,148699998.0
2005-06-30 10:31:00,133.345,133.345,133.327,133.339,58600000.0
2005-06-30 10:32:00,133.326,133.363,133.326,133.359,77199999.0
2005-06-30 10:33:00,133.355,133.365,133.349,133.349,71900000.0
2005-06-30 10:34:00,133.313,133.313,133.275,133.279,118500002.0
2005-06-30 10:35:00,133.298,133.333,133.298,133.323,135500000.0
2005-06-30 10:36:00,133.326,133.361,133.326,133.353,137699999.0
2005-06-30 10:37:00,133.35,133.35,133.289,133.289,80300001.0
2005-06-30 10:38:00,133.305,133.311,133.298,133.301,174599997.0
2005-06-30 10:39:00,133.292,133.312,133.288,133.299,150200000.0
2005-06-30 10:40:00,133.297,133.302,133.286,133.292,111799999.0
2005-06-30 10:41:00,133.284,133.31,133.284,133.31,39200000.0
2005-06-30 10:42:00,133.317,133.319,133.308,133.313,102099998.0
2005-06-30 10:43:00,133.322,133.327,133.316,133.317,168800001.0
2005-06-30 10:44:00,133.316,133.317,133.304,133.317,120999999.0
2005-06-30 10:45:00,133.318,133.332,133.318,133.319,134400003.0
2005-06-30 10:46:00,133.313,133.316,133.31,133.311,73500001.0
2005-06-30 10:47:00,133.319,133.319,133.316,133.316,21600000.0
2005-06-30 10:48:00,133.325,133.33,133.305,133.305,34800000.0
2005-06-30 10:49:00,133.302,133.311,133.295,133.302,74099998.0
2005-06-30 10:50:00,133.311,133.319,133.31,133.318,64900000.0
2005-06-30 10:51:00,133.328,133.342,133.32,133.342,73800001.0
2005-06-30 10:52:00,133.347,133.355,133.337,133.337,26400000.0
2005-06-30 10:53:00,133.345,133.363,133.345,133.356,91899997.0
2005-06-30 10:54:00,133.364,133.364,133.349,133.363,118100000.0
2005-06-30 10:55:00,133.358,133.395,133.357,133.395,132400000.0
2005-06-30 10:56:00,133.382,133.384,133.366,133.372,95300001.0
2005-06-30 10:57:00,133.378,133.384,133.372,133.382,98899997.0
2005-06-30 10:58:00,133.384,133.4,133.384,133.4,123000002.0
2005-06-30 10:59:00,133.403,133.446,133.403,133.446,35200000.0
2005-06-30 11:00:00,133.462,133.464,133.424,133.425,138699998.0
2005-06-30 11:01:00,133.435,133.469,133.435,133.442,167200003.0
2005-06-30 11:02:00,133.433,133.469,133.433,133.453,122200002.0
2005-06-30 11:03:00,133.448,133.469,133.448,133.464,83899998.0
2005-06-30 11:04:00,133.458,133.458,133.441,133.452,105800000.0
2005-06-30 11:05:00,133.47,133.476,133.463,133.475,57700000.0
2005-06-30 11:06:00,133.477,133.477,133.45,133.451,68300002.0
2005-06-30 11:07:00,133.442,133.447,133.427,133.427,45100000.0
2005-06-30 11:08:00,133.419,133.419,133.403,133.418,127000000.0
2005-06-30 11:09:00,133.432,133.436,133.389,133.389,102400000.0
2005-06-30 11:10:00,133.368,133.4,133.363,133.398,143600002.0
2005-06-30 11:11:00,133.412,133.418,133.408,133.409,125099998.0
2005-06-30 11:12:00,133.418,133.428,133.398,133.403,64700001.0
2005-06-30 11:13:00,133.414,133.429,133.414,133.421,79499999.0
2005-06-30 11:14:00,133.41,133.43,133.407,133.43,68399999.0
2005-06-30 11:15:00,133.421,133.424,133.413,133.424,32800000.0
2005-06-30 11:16:00,133.416,133.416,133.4,133.41,77400000.0
2005-06-30 11:17:00,133.407,133.407,133.36,133.372,103900000.0
2005-06-30 11:18:00,133.389,133.396,133.385,133.385,128799997.0
2005-06-30 11:19:00,133.381,133.384,133.364,133.364,71200000.0
2005-06-30 11:20:00,133.349,133.349,133.333,133.334,132000001.0
2005-06-30 11:21:00,133.345,133.355,133.324,133.324,123000000.0
2005-06-30 11:22:00,133.336,133.357,133.336,133.35,57300001.0
2005-06-30 11:23:00,133.34,133.34,133.317,133.321,111600001.0
2005-06-30 11:24:00,133.337,133.358,133.337,133.357,40200000.0
2005-06-30 11:25:00,133.359,133.371,133.357,133.368,149000000.0
2005-06-30 11:26:00,133.343,133.343,133.318,133.318,54199999.0
2005-06-30 11:27:00,133.313,133.337,133.313,133.33,96499999.0
2005-06-30 11:28:00,133.337,133.35,133.336,133.336,61900000.0
2005-06-30 11:29:00,133.349,133.356,133.344,133.346,59500000.0
2005-06-30 11:30:00,133.349,133.358,133.34,133.345,99699999.0
2005-06-30 11:31:00,133.344,133.359,133.322,133.329,100800000.0
2005-06-30 11:32:00,133.332,133.336,133.318,133.326,86899997.0
2005-06-30 11:33:00,133.338,133.338,133.322,133.324,83300001.0
2005-06-30 11:34:00,133.323,133.323,133.306,133.308,81700000.0
2005-06-30 11:35:00,133.302,133.302,133.272,133.272,103500002.0
2005-06-30 11:36:00,133.288,133.294,133.277,133.29,149799999.0
2005-06-30 11:37:00,133.289,133.289,133.284,133.284,12800000.0
2005-06-30 11:38:00,133.293,133.293,133.273,133.28,74600000.0
2005-06-30 11:39:00,133.27,133.282,133.266,133.282,204000000.0
2005-06-30 11:40:00,133.281,133.284,133.277,133.277,50399999.0
2005-06-30 11:41:00,133.278,133.295,133.278,133.29,103400001.0
2005-06-30 11:42:00,133.295,133.307,133.295,133.307,93300000.0
2005-06-30 11:43:00,133.317,133.325,133.313,133.313,54400000.0
2005-06-30 11:44:00,133.32,133.354,133.32,133.354,112899998.0
2005-06-30 11:45:00,133.346,133.346,133.323,133.338,195300001.0
2005-06-30 11:46:00,133.328,133.328,133.321,133.325,104399998.0
2005-06-30 11:47:00,133.33,133.357,133.33,133.338,171900002.0
2005-06-30 11:48:00,133.34,133.346,133.334,133.334,98500000.0
2005-06-30 11:49:00,133.326,133.345,133.326,133.345,139600001.0
2005-06-30 11:50:00,133.333,133.343,133.333,133.341,93300002.0
2005-06-30 11:51:00,133.333,133.359,133.333,133.359,87099998.0
2005-06-30 11:52:00,133.354,133.386,133.354,133.385,61800000.0
2005-06-30 11:53:00,133.385,133.385,133.367,133.376,62800000.0
2005-06-30 11:54:00,133.365,133.365,133.346,133.346,114199998.0
2005-06-30 11:55:00,133.347,133.347,133.324,133.328,123000000.0
2005-06-30 11:56:00,133.331,133.34,133.305,133.34,61500000.0
2005-06-30 11:57:00,133.347,133.348,133.324,133.324,95900001.0
2005-06-30 11:58:00,133.335,133.369,133.335,133.353,82699999.0
2005-06-30 11:59:00,133.351,133.362,133.35,133.362,99799999.0
2005-06-30 12:00:00,133.362,133.368,133.352,133.365,283799999.0
2005-06-30 12:01:00,133.366,133.368,133.362,133.368,73899998.0
2005-06-30 12:02:00,133.379,133.405,133.379,133.396,124900002.0
2005-06-30 12:03:00,133.395,133.395,133.376,133.389,107200002.0
2005-06-30 12:04:00,133.397,133.397,133.38,133.38,91100002.0
2005-06-30 12:05:00,133.359,133.373,133.325,133.373,143300000.0
2005-06-30 12:06:00,133.385,133.394,133.365,133.37,122799998.0
2005-06-30 12:07:00,133.366,133.387,133.366,133.387,62399999.0
2005-06-30 12:08:00,133.382,133.387,133.372,133.372,71600000.0
2005-06-30 12:09:00,133.377,133.383,133.377,133.381,61200000.0
2005-06-30 12:10:00,133.392,133.392,133.38,133.38,75899999.0
2005-06-30 12:11:00,133.378,133.408,133.377,133.404,104500000.0
2005-06-30 12:12:00,133.396,133.396,133.39,133.391,103799998.0
2005-06-30 12:13:00,133.389,133.393,133.386,133.388,119000001.0
2005-06-30 12:14:00,133.39,133.395,133.38,133.39,159700001.0
2005-06-30 12:15:00,133.385,133.395,133.385,133.388,62800000.0
2005-06-30 12:16:00,133.39,133.395,133.387,133.393,63200000.0
2005-06-30 12:17:00,133.39,133.395,133.385,133.395,40500000.0
2005-06-30 12:18:00,133.394,133.402,133.394,133.402,179699998.0
2005-06-30 12:19:00,133.399,133.43,133.399,133.429,76300000.0
2005-06-30 12:20:00,133.435,133.443,133.431,133.434,73500000.0
2005-06-30 12:21:00,133.428,133.438,133.428,133.433,104900001.0
2005-06-30 12:22:00,133.438,133.438,133.427,133.43,60000000.0
2005-06-30 12:23:00,133.433,133.441,133.432,133.432,116500001.0
2005-06-30 12:24:00,133.444,133.454,133.444,133.452,153699998.0
2005-06-30 12:25:00,133.458,133.458,133.453,133.453,59500001.0
2005-06-30 12:26:00,133.45,133.45,133.433,133.439,32400000.0
2005-06-30 12:27:00,133.432,133.435,133.431,133.435,39500000.0
2005-06-30 12:28:00,133.416,133.416,133.382,133.387,60599999.0
2005-06-30 12:29:00,133.383,133.402,133.36,133.36,123899999.0
2005-06-30 12:30:00,133.345,133.363,133.343,133.363,81500001.0
2005-06-30 12:31:00,133.367,133.371,133.363,133.363,108400000.0
2005-06-30 12:32:00,133.372,133.399,133.371,133.371,134700000.0
2005-06-30 12:33:00,133.375,133.389,133.375,133.38,63800000.0
2005-06-30 12:34:00,133.37,133.374,133.351,133.374,158200003.0
2005-06-30 12:35:00,133.382,133.382,133.367,133.373,49100000.0
2005-06-30 12:36:00,133.365,133.365,133.354,133.359,44900000.0
2005-06-30 12:37:00,133.361,133.363,133.342,133.342,40500000.0
2005-06-30 12:38:00,133.332,133.347,133.332,133.335,85600000.0
2005-06-30 12:39:00,133.332,133.334,133.321,133.334,73299998.0
2005-06-30 12:40:00,133.338,133.356,133.325,133.351,190800002.0
2005-06-30 12:41:00,133.339,133.357,133.339,133.357,129500002.0
2005-06-30 12:42:00,133.36,133.362,133.346,133.348,107699999.0
2005-06-30 12:43:00,133.364,133.394,133.364,133.394,93500001.0
2005-06-30 12:44:00,133.387,133.391,133.378,133.391,157300004.0
2005-06-30 12:45:00,133.41,133.416,133.405,133.405,55500000.0
2005-06-30 12:46:00,133.412,133.418,133.379,133.388,126299998.0
2005-06-30 12:47:00,133.387,133.396,133.386,133.386,59600000.0
2005-06-30 12:48:00,133.39,133.39,133.367,133.384,103299998.0
2005-06-30 12:49:00,133.379,133.388,133.376,133.379,129099998.0
2005-06-30 12:50:00,133.383,133.394,133.375,133.39,81899998.0
2005-06-30 12:51:00,133.393,133.395,133.386,133.392,51900000.0
2005-06-30 12:52:00,133.394,133.399,133.39,133.39,45000000.0
2005-06-30 12:53:00,133.39,133.39,133.363,133.377,93900000.0
2005-06-30 12:54:00,133.379,133.406,133.379,133.401,77899999.0
2005-06-30 12:55:00,133.402,133.407,133.395,133.395,78000002.0
2005-06-30 12:56:00,133.38,133.395,133.377,133.395,68200000.0
2005-06-30 12:57:00,133.4,133.405,133.392,133.4,88700000.0
2005-06-30 12:58:00,133.4,133.405,133.397,133.403,82900000.0
2005-06-30 12:59:00,133.402,133.402,133.382,133.382,66700001.0
2005-06-30 13:00:00,133.388,133.4,133.38,133.4,62300002.0
2005-06-30 13:01:00,133.4,133.405,133.395,133.405,91100001.0
2005-06-30 13:02:00,133.4,133.405,133.395,133.397,103899999.0
2005-06-30 13:03:00,133.4,133.403,133.395,133.395,34600000.0
2005-06-30 13:04:00,133.395,133.398,133.389,133.398,56000001.0
2005-06-30 13:05:00,133.4,133.417,133.4,133.407,47400000.0
2005-06-30 13:06:00,133.412,133.421,133.405,133.417,68000002.0
2005-06-30 13:07:00,133.422,133.428,133.422,133.428,38100000.0
2005-06-30 13:08:00,133.427,133.436,133.425,133.425,107799999.0
2005-06-30 13:09:00,133.42,133.425,133.415,133.425,31400000.0
2005-06-30 13:10:00,133.424,133.438,133.424,133.438,143100002.0
2005-06-30 13:11:00,133.448,133.455,133.439,133.452,63200000.0
2005-06-30 13:12:00,133.456,133.456,133.436,133.436,23300000.0
2005-06-30 13:13:00,133.448,133.473,133.439,133.469,134900001.0
2005-06-30 13:14:00,133.469,133.482,133.469,133.48,108299998.0
2005-06-30 13:15:00,133.474,133.484,133.468,133.484,108800000.0
2005-06-30 13:16:00,133.487,133.508,133.477,133.492,129199999.0
2005-06-30 13:17:00,133.502,133.53,133.502,133.518,102499999.0
2005-06-30 13:18:00,133.518,133.53,133.507,133.53,89500001.0
2005-06-30 13:19:00,133.535,133.535,133.515,133.515,52800000.0
2005-06-30 13:20:00,133.51,133.51,133.497,133.499,107500001.0
2005-06-30 13:21:00,133.497,133.523,133.497,133.523,59100000.0
2005-06-30 13:22:00,133.513,133.52,133.498,133.506,126300000.0
2005-06-30 13:23:00,133.496,133.525,133.496,133.525,73500000.0
2005-06-30 13:24:00,133.53,133.543,133.527,133.543,67600000.0
2005-06-30 13:25:00,133.543,133.565,133.543,133.565,29100000.0
2005-06-30 13:26:00,133.569,133.573,133.561,133.565,105600000.0
2005-06-30 13:27:00,133.562,133.569,133.554,133.554,71200000.0
2005-06-30 13:28:00,133.538,133.555,133.538,133.555,117399999.0
2005-06-30 13:29:00,133.541,133.549,133.539,133.549,82800002.0
2005-06-30 13:30:00,133.557,133.567,133.554,133.554,25100000.0
2005-06-30 13:31:00,133.544,133.553,133.542,133.553,114799998.0
2005-06-30 13:32:00,133.544,133.565,133.544,133.559,78700000.0
2005-06-30 13:33:00,133.573,133.573,133.559,133.56,57199999.0
2005-06-30 13:34:00,133.562,133.574,133.562,133.574,89600002.0
2005-06-30 13:35:00,133.565,133.591,133.565,133.585,96399997.0
2005-06-30 13:36:00,133.592,133.599,133.582,133.589,154300001.0
2005-06-30 13:37:00,133.588,133.596,133.583,133.591,82400001.0
2005-06-30 13:38:00,133.59,133.59,133.585,133.59,51100001.0
2005-06-30 13:39:00,133.579,133.579,133.555,133.555,69700001.0
2005-06-30 13:40:00,133.557,133.572,133.557,133.563,27200000.0
2005-06-30 13:41:00,133.568,133.568,133.56,133.562,77399999.0
2005-06-30 13:42:00,133.567,133.581,133.567,133.576,73499998.0
2005-06-30 13:43:00,133.57,133.584,133.56,133.573,63900000.0
2005-06-30 13:44:00,133.579,133.62,133.579,133.62,96000000.0
2005-06-30 13:45:00,133.623,133.625,133.608,133.613,95900000.0
2005-06-30 13:46:00,133.633,133.661,133.633,133.659,83599998.0
2005-06-30 13:47:00,133.651,133.659,133.647,133.652,69100002.0
2005-06-30 13:48:00,133.648,133.663,133.644,133.659,119799998.0
2005-06-30 13:49:00,133.648,133.651,133.646,133.651,48000000.0
2005-06-30 13:50:00,133.648,133.666,133.648,133.666,154000001.0
2005-06-30 13:51:00,133.685,133.69,133.664,133.684,131200001.0
2005-06-30 13:52:00,133.688,133.695,133.683,133.695,51700000.0
2005-06-30 13:53:00,133.692,133.704,133.692,133.692,85600002.0
2005-06-30 13:54:00,133.698,133.702,133.691,133.693,70399998.0
2005-06-30 13:55:00,133.687,133.695,133.685,133.685,28100000.0
2005-06-30 13:56:00,133.695,133.722,133.695,133.716,45900000.0
2005-06-30 13:57:00,133.717,133.725,133.716,133.716,45000000.0
2005-06-30 13:58:00,133.713,133.717,133.703,133.711,92100000.0
2005-06-30 13:59:00,133.715,133.725,133.711,133.724,49300000.0
2005-06-30 14:00:00,133.73,133.73,133.715,133.715,77900000.0
2005-06-30 14:01:00,133.723,133.74,133.723,133.74,64800000.0
2005-06-30 14:02:00,133.738,133.757,133.738,133.752,74500000.0
2005-06-30 14:03:00,133.753,133.759,133.746,133.746,149799998.0
2005-06-30 14:04:00,133.75,133.753,133.743,133.748,99600000.0
2005-06-30 14:05:00,133.737,133.753,133.737,133.753,38700000.0
2005-06-30 14:06:00,133.753,133.759,133.749,133.757,138400001.0
2005-06-30 14:07:00,133.75,133.776,133.75,133.776,83099999.0
2005-06-30 14:08:00,133.792,133.815,133.785,133.815,212599996.0
2005-06-30 14:09:00,133.817,133.829,133.802,133.803,68000002.0
2005-06-30 14:10:00,133.815,133.836,133.815,133.815,60400000.0
2005-06-30 14:11:00,133.83,133.833,133.818,133.831,41600000.0
2005-06-30 14:12:00,133.844,133.89,133.844,133.89,54600000.0
2005-06-30 14:13:00,133.895,133.92,133.889,133.918,85700000.0
2005-06-30 14:14:00,133.913,133.921,133.903,133.921,64700002.0
2005-06-30 14:15:00,133.922,133.925,133.906,133.925,73800001.0
2005-06-30 14:16:00,133.921,133.929,133.914,133.927,98700001.0
2005-06-30 14:17:00,133.918,133.918,133.912,133.912,6600000.0
2005-06-30 14:18:00,133.897,133.907,133.891,133.891,57000000.0
2005-06-30 14:19:00,133.895,133.909,133.895,133.898,45299999.0
2005-06-30 14:20:00,133.9,133.905,133.891,133.898,50400000.0
2005-06-30 14:21:00,133.893,133.915,133.892,133.892,45400000.0
2005-06-30 14:22:00,133.895,133.904,133.89,133.89,127900000.0
2005-06-30 14:23:00,133.883,133.888,133.875,133.875,125800002.0
2005-06-30 14:24:00,133.875,133.887,133.868,133.878,138700004.0
2005-06-30 14:25:00,133.872,133.883,133.872,133.883,35300000.0
2005-06-30 14:26:00,133.883,133.883,133.879,133.88,131999999.0
2005-06-30 14:27:00,133.873,133.877,133.854,133.877,128599998.0
2005-06-30 14:28:00,133.885,133.885,133.873,133.873,117499998.0
2005-06-30 14:29:00,133.876,133.876,133.857,133.873,33400000.0
2005-06-30 14:30:00,133.861,133.891,133.861,133.891,69600000.0
2005-06-30 14:31:00,133.909,133.914,133.883,133.914,184499999.0
2005-06-30 14:32:00,133.907,133.907,133.873,133.893,102800000.0
2005-06-30 14:33:00,133.902,133.923,133.897,133.923,92599999.0
2005-06-30 14:34:00,133.931,133.931,133.909,133.918,56499999.0
2005-06-30 14:35:00,133.918,133.954,133.918,133.946,140599997.0
2005-06-30 14:36:00,133.948,133.966,133.943,133.954,162499997.0
2005-06-30 14:37:00,133.952,133.961,133.945,133.945,73999999.0
2005-06-30 14:38:00,133.944,133.946,133.925,133.925,124299997.0
2005-06-30 14:39:00,133.928,133.952,133.919,133.952,143000001.0
2005-06-30 14:40:00,133.955,133.983,133.943,133.983,71000000.0
2005-06-30 14:41:00,133.981,133.996,133.972,133.979,187399997.0
2005-06-30 14:42:00,133.968,134.014,133.945,134.003,103199998.0
2005-06-30 14:43:00,133.99,133.99,133.936,133.936,106200001.0
2005-06-30 14:44:00,133.941,133.944,133.93,133.942,29100000.0
2005-06-30 14:45:00,133.952,133.952,133.925,133.937,98400002.0
2005-06-30 14:46:00,133.935,133.943,133.926,133.938,73600000.0
2005-06-30 14:47:00,133.947,133.965,133.947,133.949,52000000.0
2005-06-30 14:48:00,133.955,133.955,133.877,133.877,53000000.0
2005-06-30 14:49:00,133.868,133.869,133.862,133.869,96400001.0
2005-06-30 14:50:00,133.869,133.872,133.853,133.863,82100000.0
2005-06-30 14:51:00,133.843,133.843,133.823,133.834,94799999.0
2005-06-30 14:52:00,133.811,133.811,133.79,133.801,114300000.0
2005-06-30 14:53:00,133.797,133.806,133.789,133.791,102600001.0
2005-06-30 14:54:00,133.782,133.782,133.763,133.763,20799999.0
2005-06-30 14:55:00,133.733,133.738,133.711,133.715,96499999.0
2005-06-30 14:56:00,133.717,133.73,133.686,133.73,66499999.0
2005-06-30 14:57:00,133.752,133.765,133.752,133.755,43800001.0
2005-06-30 14:58:00,133.754,133.776,133.754,133.76,75300000.0
2005-06-30 14:59:00,133.765,133.788,133.765,133.788,37199999.0
2005-06-30 15:00:00,133.842,133.861,133.835,133.855,91799999.0
2005-06-30 15:01:00,133.868,133.89,133.866,133.88,148099998.0
2005-06-30 15:02:00,133.865,133.865,133.839,133.85,70400000.0
2005-06-30 15:03:00,133.845,133.865,133.845,133.865,106999998.0
2005-06-30 15:04:00,133.863,133.895,133.849,133.895,121200000.0
2005-06-30 15:05:00,133.898,133.932,133.895,133.926,111400000.0
2005-06-30 15:06:00,133.927,133.946,133.926,133.932,58500000.0
2005-06-30 15:07:00,133.941,133.942,133.92,133.92,85000002.0
2005-06-30 15:08:00,133.925,133.951,133.925,133.951,38999999.0
2005-06-30 15:09:00,133.953,133.969,133.951,133.951,59099999.0
2005-06-30 15:10:00,133.94,133.94,133.915,133.915,50400000.0
2005-06-30 15:11:00,133.912,133.934,133.902,133.902,59199999.0
2005-06-30 15:12:00,133.892,133.913,133.888,133.892,132799998.0
2005-06-30 15:13:00,133.888,133.891,133.88,133.883,113099998.0
2005-06-30 15:14:00,133.892,133.921,133.892,133.909,143399999.0
2005-06-30 15:15:00,133.907,133.909,133.888,133.889,72700000.0
2005-06-30 15:16:00,133.892,133.901,133.884,133.895,67800000.0
2005-06-30 15:17:00,133.906,133.911,133.893,133.904,94500002.0
2005-06-30 15:18:00,133.907,133.922,133.907,133.907,92099998.0
2005-06-30 15:19:00,133.892,133.892,133.86,133.864,133400001.0
2005-06-30 15:20:00,133.864,133.88,133.864,133.876,165800002.0
2005-06-30 15:21:00,133.871,133.878,133.863,133.863,105999999.0
2005-06-30 15:22:00,133.855,133.87,133.852,133.852,65899998.0
2005-06-30 15:23:00,133.848,133.859,133.839,133.839,108600001.0
2005-06-30 15:24:00,133.85,133.86,133.85,133.852,52800001.0
2005-06-30 15:25:00,133.853,133.853,133.844,133.851,61600001.0
2005-06-30 15:26:00,133.864,133.867,133.847,133.847,101399999.0
2005-06-30 15:27:00,133.847,133.849,133.833,133.842,106900001.0
2005-06-30 15:28:00,133.852,133.859,133.836,133.859,79400001.0
2005-06-30 15:29:00,133.858,133.858,133.826,133.835,67500000.0
2005-06-30 15:30:00,133.837,133.837,133.807,133.813,167799999.0
2005-06-30 15:31:00,133.808,133.823,133.808,133.816,101100000.0
2005-06-30 15:32:00,133.819,133.837,133.819,133.83,155099998.0
2005-06-30 15:33:00,133.833,133.835,133.827,133.831,65600001.0
2005-06-30 15:34:00,133.833,133.845,133.83,133.832,102599997.0
2005-06-30 15:35:00,133.838,133.838,133.812,133.814,60200000.0
2005-06-30 15:36:00,133.828,133.834,133.819,133.823,107600002.0
2005-06-30 15:37:00,133.823,133.823,133.803,133.809,38400000.0
2005-06-30 15:38:00,133.803,133.808,133.798,133.798,81400000.0
2005-06-30 15:39:00,133.802,133.823,133.802,133.823,63400001.0
2005-06-30 15:40:00,133.828,133.828,133.821,133.828,77899999.0
2005-06-30 15:41:00,133.824,133.824,133.816,133.816,38400000.0
2005-06-30 15:42:00,133.825,133.839,133.825,133.832,68399999.0
2005-06-30 15:43:00,133.828,133.846,133.828,133.846,62599999.0
2005-06-30 15:44:00,133.835,133.849,133.831,133.835,96700000.0
2005-06-30 15:45:00,133.842,133.861,133.842,133.861,40000000.0
2005-06-30 15:46:00,133.853,133.854,133.85,133.85,92699999.0
2005-06-30 15:47:00,133.857,133.861,133.846,133.851,136600001.0
2005-06-30 15:48:00,133.853,133.856,133.848,133.852,80400002.0
2005-06-30 15:49:00,133.847,133.847,133.828,133.828,101300002.0
2005-06-30 15:50:00,133.833,133.869,133.827,133.869,111599999.0
2005-06-30 15:51:00,133.88,133.902,133.88,133.901,63700000.0
2005-06-30 15:52:00,133.907,133.911,133.895,133.895,67900002.0
2005-06-30 15:53:00,133.903,133.905,133.888,133.888,123400001.0
2005-06-30 15:54:00,133.879,133.89,133.876,133.885,111299997.0
2005-06-30 15:55:00,133.882,133.883,133.854,133.858,77500001.0
2005-06-30 15:56:00,133.848,133.857,133.843,133.845,46700000.0
2005-06-30 15:57:00,133.847,133.867,133.836,133.867,73100001.0
2005-06-30 15:58:00,133.863,133.889,133.863,133.88,90199999.0
2005-06-30 15:59:00,133.873,133.893,133.866,133.893,138900000.0
2005-06-30 16:00:00,133.904,133.911,133.876,133.876,88800000.0
2005-06-30 16:01:00,133.888,133.9,133.871,133.9,156500004.0
2005-06-30 16:02:00,133.899,133.899,133.864,133.864,168099998.0
2005-06-30 16:03:00,133.89,133.89,133.875,133.877,113199998.0
2005-06-30 16:04:00,133.874,133.888,133.874,133.888,65100000.0
2005-06-30 16:05:00,133.887,133.889,133.871,133.889,137400003.0
2005-06-30 16:06:00,133.892,133.896,133.87,133.87,71300001.0
2005-06-30 16:07:00,133.878,133.936,133.878,133.936,69900001.0
2005-06-30 16:08:00,133.94,133.953,133.928,133.952,111800000.0
2005-06-30 16:09:00,133.949,133.958,133.906,133.919,79999999.0
2005-06-30 16:10:00,133.922,133.922,133.889,133.903,73600000.0
2005-06-30 16:11:00,133.897,133.897,133.877,133.878,114999997.0
2005-06-30 16:12:00,133.875,133.896,133.875,133.885,58400000.0
2005-06-30 16:13:00,133.888,133.899,133.888,133.889,79500000.0
2005-06-30 16:14:00,133.89,133.89,133.856,133.856,91300000.0
2005-06-30 16:15:00,133.863,133.865,133.839,133.86,141499999.0
2005-06-30 16:16:00,133.855,133.869,133.855,133.861,65200000.0
2005-06-30 16:17:00,133.871,133.871,133.841,133.865,125499998.0
2005-06-30 16:18:00,133.877,133.88,133.855,133.861,68899998.0
2005-06-30 16:19:00,133.844,133.844,133.831,133.838,46800000.0
2005-06-30 16:20:00,133.852,133.857,133.839,133.854,96400003.0
2005-06-30 16:21:00,133.858,133.89,133.856,133.89,58600001.0
2005-06-30 16:22:00,133.887,133.912,133.887,133.909,116900000.0
2005-06-30 16:23:00,133.911,133.911,133.899,133.907,118199999.0
2005-06-30 16:24:00,133.914,133.929,133.913,133.913,45000000.0
2005-06-30 16:25:00,133.917,133.934,133.917,133.934,64799998.0
2005-06-30 16:26:00,133.935,133.935,133.923,133.923,71299998.0
2005-06-30 16:27:00,133.92,133.933,133.916,133.928,193300001.0
2005-06-30 16:28:00,133.935,133.945,133.935,133.941,59900000.0
2005-06-30 16:29:00,133.945,133.96,133.938,133.96,73500000.0
2005-06-30 16:30:00,133.967,133.967,133.954,133.965,71500000.0
2005-06-30 16:31:00,133.963,134.0,133.963,133.974,117200001.0
2005-06-30 16:32:00,133.953,133.953,133.94,133.944,26200000.0
2005-06-30 16:33:00,133.95,133.95,133.941,133.945,116500000.0
2005-06-30 16:34:00,133.94,133.94,133.923,133.932,188999998.0
2005-06-30 16:35:00,133.952,133.982,133.952,133.97,35399999.0
2005-06-30 16:36:00,133.961,133.995,133.961,133.995,97599999.0
2005-06-30 16:37:00,134.005,134.006,133.986,133.986,38000000.0
2005-06-30 16:38:00,133.978,134.015,133.978,134.015,40500000.0
2005-06-30 16:39:00,134.027,134.038,134.023,134.038,39500000.0
2005-06-30 16:40:00,134.033,134.041,134.024,134.036,79099999.0
2005-06-30 16:41:00,134.034,134.051,134.028,134.051,143600000.0
2005-06-30 16:42:00,134.063,134.064,134.055,134.055,58200001.0
2005-06-30 16:43:00,134.068,134.07,134.033,134.034,89599999.0
2005-06-30 16:44:00,134.031,134.031,134.002,134.018,206800002.0
2005-06-30 16:45:00,134.027,134.027,134.009,134.015,61399999.0
2005-06-30 16:46:00,134.018,134.038,134.018,134.027,96100000.0
2005-06-30 16:47:00,134.025,134.036,134.015,134.036,42299999.0
2005-06-30 16:48:00,134.024,134.034,134.009,134.034,117300001.0
2005-06-30 16:49:00,134.044,134.084,134.044,134.084,86400000.0
2005-06-30 16:50:00,134.088,134.096,134.074,134.085,112400000.0
2005-06-30 16:51:00,134.073,134.073,134.046,134.052,114300000.0
2005-06-30 16:52:00,134.043,134.043,133.983,133.983,105900002.0
2005-06-30 16:53:00,133.981,133.999,133.977,133.987,184100005.0
2005-06-30 16:54:00,133.995,134.015,133.994,134.015,44600000.0
2005-06-30 16:55:00,134.016,134.033,134.011,134.013,126099999.0
2005-06-30 16:56:00,134.013,134.013,133.99,134.005,37000000.0
2005-06-30 16:57:00,134.026,134.05,134.026,134.026,70799999.0
2005-06-30 16:58:00,134.015,134.066,134.013,134.066,136400001.0
2005-06-30 16:59:00,134.073,134.128,134.059,134.128,166099997.0
2005-06-30 17:00:00,134.144,134.144,134.085,134.085,92699999.0
2005-06-30 17:01:00,134.075,134.079,134.056,134.06,76200000.0
2005-06-30 17:02:00,134.045,134.091,134.045,134.091,72700000.0
2005-06-30 17:03:00,134.096,134.124,134.096,134.11,116200000.0
2005-06-30 17:04:00,134.108,134.138,134.081,134.138,108800000.0
2005-06-30 17:05:00,134.152,134.165,134.125,134.15,52100000.0
2005-06-30 17:06:00,134.153,134.153,134.131,134.135,84800000.0
2005-06-30 17:07:00,134.138,134.164,134.135,134.159,77300001.0
2005-06-30 17:08:00,134.161,134.165,134.145,134.145,139199996.0
2005-06-30 17:09:00,134.155,134.185,134.151,134.181,74600000.0
2005-06-30 17:10:00,134.182,134.183,134.155,134.156,90200000.0
2005-06-30 17:11:00,134.161,134.176,134.158,134.171,33700000.0
2005-06-30 17:12:00,134.16,134.177,134.147,134.177,97900002.0
2005-06-30 17:13:00,134.188,134.205,134.181,134.184,94399999.0
2005-06-30 17:14:00,134.172,134.172,134.149,134.154,89099998.0
2005-06-30 17:15:00,134.153,134.163,134.147,134.147,53599999.0
2005-06-30 17:16:00,134.12,134.132,134.1,134.132,49600000.0
2005-06-30 17:17:00,134.145,134.145,134.129,134.129,91999999.0
2005-06-30 17:18:00,134.137,134.165,134.137,134.165,83399998.0
2005-06-30 17:19:00,134.166,134.184,134.155,134.172,138700003.0
2005-06-30 17:20:00,134.158,134.158,134.122,134.122,92300001.0
2005-06-30 17:21:00,134.153,134.154,134.126,134.129,67000000.0
2005-06-30 17:22:00,134.13,134.134,134.119,134.132,52399998.0
2005-06-30 17:23:00,134.126,134.126,134.106,134.11,107400001.0
2005-06-30 17:24:00,134.112,134.137,134.112,134.125,107200000.0
2005-06-30 17:25:00,134.133,134.136,134.112,134.112,91600000.0
2005-06-30 17:26:00,134.114,134.123,134.114,134.122,57000000.0
2005-06-30 17:27:00,134.118,134.118,134.107,134.115,100100002.0
2005-06-30 17:28:00,134.1,134.102,134.079,134.079,55500001.0
2005-06-30 17:29:00,134.068,134.111,134.068,134.111,95999999.0
2005-06-30 17:30:00,134.116,134.116,134.084,134.084,51400001.0
2005-06-30 17:31:00,134.079,134.118,134.079,134.118,90400000.0
2005-06-30 17:32:00,134.118,134.118,134.098,134.104,16000000.0
2005-06-30 17:33:00,134.105,134.117,134.105,134.117,72000001.0
2005-06-30 17:34:00,134.132,134.138,134.125,134.131,160499999.0
2005-06-30 17:35:00,134.128,134.132,134.118,134.118,66800000.0
2005-06-30 17:36:00,134.118,134.118,134.107,134.107,38300000.0
2005-06-30 17:37:00,134.11,134.115,134.097,134.101,90500001.0
2005-06-30 17:38:00,134.105,134.125,134.105,134.125,35400000.0
2005-06-30 17:39:00,134.118,134.122,134.118,134.119,39000000.0
2005-06-30 17:40:00,134.116,134.129,134.116,134.121,46900000.0
2005-06-30 17:41:00,134.115,134.115,134.088,134.088,139699999.0
2005-06-30 17:42:00,134.103,134.109,134.09,134.109,102699998.0
2005-06-30 17:43:00,134.118,134.124,134.108,134.121,132400000.0
2005-06-30 17:44:00,134.125,134.125,134.115,134.125,74300001.0
2005-06-30 17:45:00,134.124,134.125,134.109,134.125,151199998.0
2005-06-30 17:46:00,134.126,134.133,134.119,134.133,58399999.0
2005-06-30 17:47:00,134.137,134.139,134.124,134.132,212699999.0
2005-06-30 17:48:00,134.14,134.159,134.14,134.141,99900000.0
2005-06-30 17:49:00,134.14,134.14,134.124,134.137,53400000.0
2005-06-30 17:50:00,134.137,134.145,134.126,134.145,46900000.0
2005-06-30 17:51:00,134.158,134.219,134.158,134.219,120899998.0
2005-06-30 17:52:00,134.216,134.216,134.187,134.211,158800000.0
2005-06-30 17:53:00,134.199,134.199,134.141,134.141,62400000.0
2005-06-30 17:54:00,134.154,134.171,134.143,134.163,126299999.0
2005-06-30 17:55:00,134.156,134.184,134.152,134.184,53100001.0
2005-06-30 17:56:00,134.186,134.186,134.174,134.178,82099999.0
2005-06-30 17:57:00,134.175,134.182,134.153,134.153,74399999.0
2005-06-30 17:58:00,134.157,134.157,134.136,134.149,78300000.0
2005-06-30 17:59:00,134.162,134.166,134.148,134.159,84500000.0
2005-06-30 18:00:00,134.158,134.172,134.153,134.17,53100000.0
2005-06-30 18:01:00,134.177,134.197,134.174,134.197,1517599996.0
2005-06-30 18:02:00,134.18,134.22,134.18,134.2,1370900008.0
2005-06-30 18:03:00,134.19,134.22,134.18,134.18,1370900008.0
2005-06-30 18:04:00,134.185,134.189,134.159,134.178,1370900008.0
2005-06-30 18:05:00,134.18,134.185,134.172,134.183,1494400000.0
2005-06-30 18:06:00,134.185,134.192,134.175,134.185,1101199998.0
2005-06-30 18:07:00,134.183,134.191,134.174,134.185,1815400009.0
2005-06-30 18:08:00,134.19,134.209,134.19,134.195,1426999989.0
2005-06-30 18:09:00,134.204,134.204,134.192,134.198,1278799998.0
2005-06-30 18:10:00,134.207,134.216,134.204,134.21,1002699995.0
2005-06-30 18:11:00,134.221,134.239,134.21,134.23,768599995.0
2005-06-30 18:12:00,134.23,134.241,134.22,134.22,1067599996.0
2005-06-30 18:13:00,134.227,134.244,134.227,134.235,1365000007.0
2005-06-30 18:14:00,134.23,134.23,134.207,134.216,1292400002.0
2005-06-30 18:15:00,134.216,134.226,134.212,134.22,1561500000.0
2005-06-30 18:16:00,134.227,134.24,134.222,134.227,1671499989.0
2005-06-30 18:17:00,134.232,134.24,134.229,134.236,730900001.0
2005-06-30 18:18:00,134.237,134.252,134.237,134.252,606999995.0
2005-06-30 18:19:00,134.259,134.304,134.255,134.299,770800004.0
2005-06-30 18:20:00,134.311,134.371,134.292,134.318,1409599997.0
2005-06-30 18:21:00,134.319,134.339,134.311,134.329,1309999999.0
2005-06-30 18:22:00,134.325,134.346,134.325,134.33,1182899994.0
2005-06-30 18:23:00,134.322,134.336,134.313,134.325,1560199998.0
2005-06-30 18:24:00,134.321,134.333,134.312,134.312,1036599996.0
2005-06-30 18:25:00,134.31,134.321,134.29,134.294,1030700002.0
2005-06-30 18:26:00,134.292,134.309,134.288,134.307,888400001.0
2005-06-30 18:27:00,134.305,134.305,134.25,134.25,584600000.0
2005-06-30 18:28:00,134.255,134.267,134.243,134.258,880300004.0
2005-06-30 18:29:00,134.258,134.26,134.23,134.26,821099997.0
2005-06-30 18:30:00,134.244,134.244,134.201,134.211,623700000.0
2005-06-30 18:31:00,134.21,134.223,134.206,134.223,1063599988.0
2005-06-30 18:32:00,134.206,134.212,134.175,134.175,1235999998.0
2005-06-30 18:33:00,134.175,134.205,134.175,134.194,1774200007.0
2005-06-30 18:34:00,134.2,134.216,134.191,134.198,945899999.0
2005-06-30 18:35:00,134.21,134.22,134.201,134.217,1271099999.0
2005-06-30 18:36:00,134.221,134.232,134.218,134.232,707800000.0
2005-06-30 18:37:00,134.241,134.253,134.238,134.244,563400001.0
2005-06-30 18:38:00,134.241,134.246,134.209,134.209,295599997.0
2005-06-30 18:39:00,134.212,134.214,134.188,134.2,327999999.0
2005-06-30 18:40:00,134.196,134.206,134.19,134.196,1190699999.0
2005-06-30 18:41:00,134.204,134.229,134.204,134.224,281300000.0
2005-06-30 18:42:00,134.225,134.241,134.218,134.226,840099999.0
2005-06-30 18:43:00,134.231,134.254,134.218,134.23,219899997.0
2005-06-30 18:44:00,134.229,134.241,134.227,134.229,475300002.0
2005-06-30 18:45:00,134.219,134.219,134.2,134.21,351899998.0
2005-06-30 18:46:00,134.202,134.213,134.2,134.207,599899995.0
2005-06-30 18:47:00,134.201,134.216,134.201,134.207,166400003.0
2005-06-30 18:48:00,134.208,134.209,134.196,134.196,688999998.0
2005-06-30 18:49:00,134.196,134.208,134.196,134.208,564000006.0
2005-06-30 18:50:00,134.208,134.22,134.191,134.2,634300000.0
2005-06-30 18:51:00,134.193,134.193,134.117,134.117,575699994.0
2005-06-30 18:52:00,134.122,134.143,134.121,134.124,800400001.0
2005-06-30 18:53:00,134.122,134.137,134.112,134.118,998300001.0
2005-06-30 18:54:00,134.113,134.113,134.082,134.085,955399988.0
2005-06-30 18:55:00,134.078,134.119,134.078,134.095,951099996.0
2005-06-30 18:56:00,134.106,134.12,134.101,134.12,475500001.0
2005-06-30 18:57:00,134.129,134.129,134.113,134.127,664299996.0
2005-06-30 18:58:00,134.123,134.123,134.1,134.105,837999998.0
2005-06-30 18:59:00,134.111,134.122,134.105,134.118,792599991.0
2005-06-30 19:00:00,134.115,134.129,134.114,134.127,333800001.0
2005-06-30 19:01:00,134.13,134.135,134.125,134.13,352099998.0
2005-06-30 19:02:00,134.129,134.146,134.129,134.143,372300001.0
2005-06-30 19:03:00,134.142,134.159,134.138,134.14,740299998.0
2005-06-30 19:04:00,134.122,134.135,134.12,134.13,502699998.0
2005-06-30 19:05:00,134.13,134.13,134.103,134.108,450899998.0
2005-06-30 19:06:00,134.118,134.141,134.115,134.129,894400000.0
2005-06-30 19:07:00,134.13,134.135,134.123,134.125,824999995.0
2005-06-30 19:08:00,134.124,134.137,134.115,134.122,763199999.0
2005-06-30 19:09:00,134.125,134.139,134.115,134.128,716199993.0
2005-06-30 19:10:00,134.132,134.132,134.117,134.12,172200000.0
2005-06-30 19:11:00,134.123,134.137,134.12,134.125,345799999.0
2005-06-30 19:12:00,134.13,134.143,134.128,134.136,443099999.0
2005-06-30 19:13:00,134.134,134.134,134.124,134.125,70399999.0
2005-06-30 19:14:00,134.12,134.125,134.117,134.12,283399999.0
2005-06-30 19:15:00,134.115,134.132,134.113,134.132,890800000.0
2005-06-30 19:16:00,134.13,134.132,134.113,134.118,481700001.0
2005-06-30 19:17:00,134.112,134.122,134.111,134.116,360200000.0
2005-06-30 19:18:00,134.117,134.121,134.112,134.112,284599998.0
2005-06-30 19:19:00,134.111,134.118,134.102,134.109,588099998.0
2005-06-30 19:20:00,134.112,134.112,134.095,134.1,296699995.0
2005-06-30 19:21:00,134.107,134.116,134.103,134.11,467999996.0
2005-06-30 19:22:00,134.106,134.106,134.089,134.089,141100001.0
2005-06-30 19:23:00,134.098,134.104,134.091,134.1,1023000001.0
2005-06-30 19:24:00,134.107,134.112,134.092,134.1,659499998.0
2005-06-30 19:25:00,134.113,134.162,134.111,134.138,458699998.0
2005-06-30 19:26:00,134.096,134.107,134.088,134.093,1281699996.0
2005-06-30 19:27:00,134.096,134.105,134.092,134.093,594000004.0
2005-06-30 19:28:00,134.09,134.095,134.082,134.088,663900000.0
2005-06-30 19:29:00,134.088,134.097,134.088,134.096,485499995.0
2005-06-30 19:30:00,134.1,134.112,134.097,134.101,610299997.0
2005-06-30 19:31:00,134.087,134.091,134.073,134.076,828200003.0
2005-06-30 19:32:00,134.09,134.104,134.083,134.083,891299999.0
2005-06-30 19:33:00,134.078,134.084,134.07,134.084,446899998.0
2005-06-30 19:34:00,134.077,134.083,134.07,134.07,904299999.0
2005-06-30 19:35:00,134.068,134.083,134.066,134.077,530199998.0
2005-06-30 19:36:00,134.082,134.082,134.067,134.07,458500002.0
2005-06-30 19:37:00,134.067,134.078,134.067,134.078,45399999.0
2005-06-30 19:38:00,134.071,134.076,134.065,134.07,533700001.0
2005-06-30 19:39:00,134.08,134.087,134.07,134.078,813900002.0
2005-06-30 19:40:00,134.066,134.066,134.036,134.036,446299996.0
2005-06-30 19:41:00,134.025,134.035,134.022,134.025,815299997.0
2005-06-30 19:42:00,134.03,134.035,134.02,134.027,515200002.0
2005-06-30 19:43:00,134.03,134.035,134.022,134.023,172199998.0
2005-06-30 19:44:00,134.025,134.042,134.025,134.031,555800008.0
2005-06-30 19:45:00,134.027,134.027,134.01,134.011,148800002.0
2005-06-30 19:46:00,134.007,134.007,133.99,134.0,453099997.0
2005-06-30 19:47:00,134.0,134.012,133.995,134.012,182700000.0
2005-06-30 19:48:00,134.01,134.026,134.009,134.01,811199992.0
2005-06-30 19:49:00,134.02,134.037,134.02,134.024,282899999.0
2005-06-30 19:50:00,134.026,134.067,134.026,134.042,305499999.0
2005-06-30 19:51:00,134.043,134.055,134.043,134.052,345300004.0
2005-06-30 19:52:00,134.06,134.065,134.055,134.055,654400006.0
2005-06-30 19:53:00,134.058,134.058,134.042,134.043,379999996.0
2005-06-30 19:54:00,134.038,134.045,134.024,134.027,396399995.0
2005-06-30 19:55:00,134.02,134.02,134.0,134.001,160799998.0
2005-06-30 19:56:00,133.999,133.999,133.987,133.99,373800002.0
2005-06-30 19:57:00,133.987,133.995,133.973,133.973,517500000.0
2005-06-30 19:58:00,133.977,133.985,133.975,133.978,718800003.0
2005-06-30 19:59:00,133.983,134.013,133.983,133.991,618999999.0
2005-06-30 20:00:00,133.993,133.993,133.976,133.98,89600000.0
2005-06-30 20:01:00,133.986,133.986,133.956,133.977,372199998.0
2005-06-30 20:02:00,133.98,133.99,133.971,133.981,189700000.0
2005-06-30 20:03:00,133.984,133.99,133.97,133.98,226700000.0
2005-06-30 20:04:00,133.983,133.998,133.979,133.998,310500000.0
2005-06-30 20:05:00,133.995,133.995,133.959,133.97,527700001.0
2005-06-30 20:06:00,133.978,133.978,133.916,133.916,730800005.0
2005-06-30 20:07:00,133.922,133.982,133.922,133.982,300199997.0
2005-06-30 20:08:00,133.99,133.995,133.99,133.99,701099997.0
2005-06-30 20:09:00,133.998,134.037,133.998,134.029,311699998.0
2005-06-30 20:10:00,134.053,134.095,134.017,134.08,394400000.0
2005-06-30 20:11:00,134.091,134.1,134.048,134.1,680400000.0
2005-06-30 20:12:00,134.102,134.119,134.102,134.11,860699998.0
2005-06-30 20:13:00,134.11,134.115,134.11,134.115,340999999.0
2005-06-30 20:14:00,134.105,134.105,134.046,134.046,395600001.0
2005-06-30 20:15:00,134.028,134.028,133.808,133.928,605599998.0
2005-06-30 20:16:00,133.946,134.032,133.946,134.02,423400003.0
2005-06-30 20:17:00,133.98,134.022,133.942,133.946,108700000.0
2005-06-30 20:18:00,133.937,133.997,133.937,133.996,146300000.0
2005-06-30 20:19:00,134.011,134.05,133.983,134.016,488299997.0
2005-06-30 20:20:00,134.001,134.001,133.956,133.956,216500003.0
2005-06-30 20:21:00,133.943,133.943,133.881,133.881,415700001.0
2005-06-30 20:22:00,133.877,133.921,133.877,133.905,343899999.0
2005-06-30 20:23:00,133.909,133.916,133.897,133.904,501799999.0
2005-06-30 20:24:00,133.906,133.906,133.866,133.898,329000004.0
2005-06-30 20:25:00,133.895,133.905,133.863,133.863,433099997.0
2005-06-30 20:26:00,133.864,133.904,133.849,133.904,378899998.0
2005-06-30 20:27:00,133.92,133.932,133.899,133.919,598599998.0
2005-06-30 20:28:00,133.898,133.908,133.88,133.895,1028899987.0
2005-06-30 20:29:00,133.901,133.924,133.895,133.919,1168799995.0
2005-06-30 20:30:00,133.925,134.0,133.909,133.965,1604599998.0
2005-06-30 20:31:00,133.992,134.015,133.943,134.015,1375499997.0
2005-06-30 20:32:00,134.01,134.028,133.991,134.0,1272900004.0
2005-06-30 20:33:00,133.991,134.013,133.963,133.992,518000005.0
2005-06-30 20:34:00,133.98,133.992,133.975,133.975,446099998.0
2005-06-30 20:35:00,133.992,134.003,133.973,133.99,437700001.0
2005-06-30 20:36:00,133.975,134.002,133.974,133.974,848400002.0
2005-06-30 20:37:00,133.968,134.006,133.968,133.998,512099999.0
2005-06-30 20:38:00,134.01,134.046,134.01,134.04,845700003.0
2005-06-30 20:39:00,134.053,134.085,134.021,134.085,736599998.0
2005-06-30 20:40:00,134.085,134.099,134.081,134.083,896200003.0
2005-06-30 20:41:00,134.078,134.103,134.074,134.074,480399996.0
2005-06-30 20:42:00,134.076,134.1,134.076,134.1,343999998.0
2005-06-30 20:43:00,134.083,134.083,134.043,134.043,540700000.0
2005-06-30 20:44:00,134.039,134.06,134.035,134.049,576699996.0
2005-06-30 20:45:00,134.058,134.079,134.045,134.079,539999997.0
2005-06-30 20:46:00,134.088,134.136,134.039,134.097,745100002.0
2005-06-30 20:47:00,134.104,134.159,134.104,134.152,846800002.0
2005-06-30 20:48:00,134.151,134.157,134.137,134.137,657500000.0
2005-06-30 20:49:00,134.145,134.198,134.145,134.191,354800000.0
2005-06-30 20:50:00,134.193,134.217,134.192,134.197,1410899988.0
2005-06-30 20:51:00,134.18,134.189,134.147,134.147,437499993.0
2005-06-30 20:52:00,134.148,134.172,134.14,134.165,201699997.0
2005-06-30 20:53:00,134.172,134.197,134.153,134.159,816600002.0
2005-06-30 20:54:00,134.151,134.182,134.15,134.172,193799998.0
2005-06-30 20:55:00,134.182,134.197,134.17,134.195,832399997.0
2005-06-30 20:56:00,134.195,134.214,134.195,134.205,878499993.0
2005-06-30 20:57:00,134.197,134.2,134.15,134.15,631000003.0
2005-06-30 20:58:00,134.14,134.143,134.109,134.141,1168599997.0
2005-06-30 20:59:00,134.138,134.138,134.082,134.085,1256100000.0
2005-06-30 21:00:00,134.079,134.085,134.055,134.085,1227399999.0
2005-06-30 21:01:00,134.09,134.09,134.058,134.061,918300001.0
2005-06-30 21:02:00,134.051,134.063,134.046,134.047,485499999.0
2005-06-30 21:03:00,134.046,134.064,134.045,134.054,784200000.0
2005-06-30 21:04:00,134.055,134.06,134.05,134.058,441899996.0
2005-06-30 21:05:00,134.057,134.063,134.045,134.049,563599998.0
2005-06-30 21:06:00,134.043,134.056,134.033,134.054,554499999.0
2005-06-30 21:07:00,134.062,134.085,134.052,134.077,585400002.0
2005-06-30 21:08:00,134.09,134.139,134.09,134.139,413599997.0
2005-06-30 21:09:00,134.151,134.151,134.116,134.136,176400002.0
2005-06-30 21:10:00,134.14,134.154,134.113,134.154,424699999.0
2005-06-30 21:11:00,134.152,134.157,134.143,134.15,199499998.0
2005-06-30 21:12:00,134.15,134.155,134.142,134.142,503999998.0
2005-06-30 21:13:00,134.139,134.146,134.126,134.14,509199996.0
2005-06-30 21:14:00,134.137,134.185,134.137,134.185,842499994.0
2005-06-30 21:15:00,134.193,134.212,134.193,134.202,671200002.0
2005-06-30 21:16:00,134.209,134.209,134.185,134.185,629300005.0
2005-06-30 21:17:00,134.181,134.191,134.176,134.187,739099996.0
2005-06-30 21:18:00,134.19,134.192,134.185,134.188,374100001.0
2005-06-30 21:19:00,134.184,134.194,134.159,134.159,524500003.0
2005-06-30 21:20:00,134.161,134.173,134.158,134.16,950700004.0
2005-06-30 21:21:00,134.161,134.181,134.161,134.175,761699992.0
2005-06-30 21:22:00,134.175,134.191,134.171,134.187,969900003.0
2005-06-30 21:23:00,134.19,134.201,134.187,134.19,534200001.0
2005-06-30 21:24:00,134.19,134.215,134.19,134.208,753900006.0
2005-06-30 21:25:00,134.2,134.209,134.192,134.2,786099995.0
2005-06-30 21:26:00,134.189,134.201,134.182,134.194,375100004.0
2005-06-30 21:27:00,134.199,134.2,134.183,134.199,195999998.0
2005-06-30 21:28:00,134.195,134.208,134.195,134.207,78299999.0
2005-06-30 21:29:00,134.211,134.215,134.191,134.196,185700002.0
2005-06-30 21:30:00,134.196,134.222,134.196,134.222,346399997.0
2005-06-30 21:31:00,134.219,134.219,134.201,134.202,146200000.0
2005-06-30 21:32:00,134.208,134.226,134.2,134.226,761400006.0
2005-06-30 21:33:00,134.228,134.233,134.221,134.23,86600000.0
2005-06-30 21:34:00,134.235,134.26,134.228,134.232,271400001.0
2005-06-30 21:35:00,134.239,134.24,134.22,134.228,254000000.0
2005-06-30 21:36:00,134.229,134.229,134.219,134.223,274799996.0
2005-06-30 21:37:00,134.223,134.223,134.2,134.2,96600001.0
2005-06-30 21:38:00,134.192,134.198,134.189,134.192,134499998.0
2005-06-30 21:39:00,134.192,134.196,134.189,134.19,178099999.0
2005-06-30 21:40:00,134.189,134.195,134.185,134.195,314599999.0
2005-06-30 21:41:00,134.197,134.197,134.172,134.19,195199998.0
2005-06-30 21:42:00,134.197,134.205,134.194,134.205,294999997.0
2005-06-30 21:43:00,134.197,134.209,134.184,134.189,392600002.0
2005-06-30 21:44:00,134.18,134.184,134.171,134.178,645399998.0
2005-06-30 21:45:00,134.182,134.196,134.177,134.196,271999998.0
2005-06-30 21:46:00,134.2,134.206,134.187,134.187,446999997.0
2005-06-30 21:47:00,134.191,134.202,134.189,134.202,440099998.0
2005-06-30 21:48:00,134.2,134.205,134.2,134.205,172599999.0
2005-06-30 21:49:00,134.197,134.209,134.194,134.2,187299999.0
2005-06-30 21:50:00,134.201,134.202,134.189,134.202,102300002.0
2005-06-30 21:51:00,134.201,134.201,134.196,134.196,189599997.0
2005-06-30 21:52:00,134.185,134.201,134.185,134.201,115100000.0
2005-06-30 21:53:00,134.198,134.198,134.183,134.193,88000001.0
2005-06-30 21:54:00,134.195,134.196,134.185,134.185,93000000.0
2005-06-30 21:55:00,134.182,134.182,134.17,134.177,21200000.0
2005-06-30 21:56:00,134.182,134.182,134.17,134.17,47100000.0
2005-06-30 21:57:00,134.168,134.174,134.167,134.17,98499999.0
2005-06-30 21:58:00,134.175,134.188,134.175,134.186,56200000.0
2005-06-30 21:59:00,134.181,134.189,134.181,134.189,122500001.0
2005-06-30 22:00:00,134.199,134.204,134.186,134.187,236400003.0
2005-06-30 22:01:00,134.188,134.188,134.168,134.168,313599999.0
2005-06-30 22:02:00,134.175,134.193,134.173,134.181,408999995.0
2005-06-30 22:03:00,134.177,134.177,134.162,134.162,145400003.0
2005-06-30 22:04:00,134.16,134.16,134.123,134.124,230100003.0
2005-06-30 22:05:00,134.12,134.13,134.119,134.123,92200000.0
2005-06-30 22:06:00,134.116,134.116,134.094,134.094,43400000.0
2005-06-30 22:07:00,134.094,134.096,134.09,134.093,167699998.0
2005-06-30 22:08:00,134.091,134.102,134.082,134.102,188399998.0
2005-06-30 22:09:00,134.091,134.099,134.091,134.099,73400001.0
2005-06-30 22:10:00,134.098,134.098,134.09,134.098,166600001.0
2005-06-30 22:11:00,134.1,134.123,134.1,134.112,115800000.0
2005-06-30 22:12:00,134.113,134.149,134.113,134.144,161300001.0
2005-06-30 22:13:00,134.144,134.169,134.144,134.154,155599999.0
2005-06-30 22:14:00,134.157,134.158,134.119,134.126,111100000.0
2005-06-30 22:15:00,134.125,134.133,134.091,134.091,305099996.0
2005-06-30 22:16:00,134.112,134.125,134.112,134.124,163300000.0
2005-06-30 22:17:00,134.13,134.144,134.13,134.14,52800000.0
2005-06-30 22:18:00,134.144,134.161,134.144,134.158,76900000.0
2005-06-30 22:19:00,134.162,134.169,134.162,134.162,89999998.0
2005-06-30 22:20:00,134.164,134.174,134.164,134.174,82700000.0
2005-06-30 22:21:00,134.191,134.197,134.191,134.195,46000000.0
2005-06-30 22:22:00,134.192,134.192,134.181,134.187,279100002.0
2005-06-30 22:23:00,134.201,134.217,134.194,134.194,262899999.0
2005-06-30 22:24:00,134.187,134.194,134.185,134.188,133900000.0
2005-06-30 22:25:00,134.19,134.2,134.189,134.194,382900000.0
2005-06-30 22:26:00,134.196,134.204,134.196,134.197,83999999.0
2005-06-30 22:27:00,134.196,134.205,134.184,134.192,621700001.0
2005-06-30 22:28:00,134.186,134.202,134.186,134.202,184499998.0
2005-06-30 22:29:00,134.208,134.208,134.187,134.189,88800001.0
2005-06-30 22:30:00,134.185,134.194,134.176,134.194,59999999.0
2005-06-30 22:31:00,134.196,134.2,134.184,134.19,147500001.0
2005-06-30 22:32:00,134.193,134.201,134.187,134.187,124499999.0
2005-06-30 22:33:00,134.193,134.208,134.191,134.208,200599998.0
2005-06-30 22:34:00,134.208,134.208,134.194,134.208,211600003.0
2005-06-30 22:35:00,134.204,134.213,134.193,134.193,90800000.0
2005-06-30 22:36:00,134.203,134.21,134.197,134.203,660699999.0
2005-06-30 22:37:00,134.207,134.219,134.207,134.213,330099998.0
2005-06-30 22:38:00,134.218,134.229,134.216,134.218,255199995.0
2005-06-30 22:39:00,134.218,134.238,134.211,134.232,308000001.0
2005-06-30 22:40:00,134.233,134.245,134.217,134.245,298400001.0
2005-06-30 22:41:00,134.248,134.248,134.227,134.23,226599999.0
2005-06-30 22:42:00,134.24,134.243,134.223,134.227,223699999.0
2005-06-30 22:43:00,134.226,134.226,134.201,134.201,89900000.0
2005-06-30 22:44:00,134.204,134.225,134.2,134.202,270600000.0
2005-06-30 22:45:00,134.202,134.209,134.195,134.202,343200001.0
2005-06-30 22:46:00,134.21,134.218,134.21,134.213,75200001.0
2005-06-30 22:47:00,134.214,134.222,134.214,134.218,175600000.0
2005-06-30 22:48:00,134.216,134.233,134.216,134.232,344600007.0
2005-06-30 22:49:00,134.253,134.257,134.237,134.243,279199996.0
2005-06-30 22:50:00,134.237,134.237,134.226,134.226,84699999.0
2005-06-30 22:51:00,134.2,134.225,134.2,134.222,124800000.0
2005-06-30 22:52:00,134.216,134.222,134.208,134.22,153499999.0
2005-06-30 22:53:00,134.211,134.211,134.196,134.2,224000006.0
2005-06-30 22:54:00,134.187,134.192,134.187,134.192,78000001.0
2005-06-30 22:55:00,134.178,134.195,134.177,134.177,152399996.0
2005-06-30 22:56:00,134.178,134.203,134.16,134.203,93200000.0
2005-06-30 22:57:00,134.211,134.238,134.211,134.217,158100000.0
2005-06-30 22:58:00,134.25,134.252,134.24,134.252,107899999.0
2005-06-30 22:59:00,134.264,134.267,134.247,134.255,112200000.0
2005-06-30 23:00:00,134.3,134.302,134.236,134.237,111499998.0
2005-06-30 23:01:00,134.247,134.259,134.2,134.21,147700001.0
2005-06-30 23:02:00,134.185,134.222,134.183,134.214,91299999.0
2005-06-30 23:03:00,134.213,134.235,134.206,134.232,139400000.0
2005-06-30 23:04:00,134.228,134.234,134.208,134.208,121100000.0
2005-06-30 23:05:00,134.228,134.257,134.206,134.215,80399999.0
2005-06-30 23:06:00,134.227,134.24,134.206,134.218,117099998.0
2005-06-30 23:07:00,134.237,134.237,134.174,134.191,113900000.0
2005-06-30 23:08:00,134.181,134.19,134.153,134.164,138900005.0
2005-06-30 23:09:00,134.177,134.181,134.147,134.152,86300000.0
2005-06-30 23:10:00,134.165,134.165,134.114,134.142,90300000.0
2005-06-30 23:11:00,134.12,134.141,134.102,134.141,95500000.0
2005-06-30 23:12:00,134.11,134.159,134.098,134.149,69000002.0
2005-06-30 23:13:00,134.14,134.156,134.122,134.155,54200000.0
2005-06-30 23:14:00,134.11,134.146,134.104,134.146,186000004.0
2005-06-30 23:15:00,134.158,134.166,134.139,134.155,103099999.0
2005-06-30 23:16:00,134.107,134.154,134.107,134.138,85899999.0
2005-06-30 23:17:00,134.119,134.135,134.091,134.107,74299999.0
2005-06-30 23:18:00,134.05,134.095,134.041,134.069,155699998.0
2005-06-30 23:19:00,134.07,134.079,134.035,134.073,161400002.0
2005-06-30 23:20:00,134.09,134.09,134.041,134.05,51800000.0
2005-06-30 23:21:00,134.025,134.07,134.025,134.061,114700000.0
2005-06-30 23:22:00,134.048,134.083,134.028,134.07,168400000.0
2005-06-30 23:23:00,134.047,134.075,134.04,134.075,147000001.0
2005-06-30 23:24:00,134.034,134.065,134.02,134.065,22400000.0
2005-06-30 23:25:00,134.073,134.095,134.053,134.093,52799999.0
2005-06-30 23:26:00,134.23,134.23,134.05,134.05,90899999.0
2005-06-30 23:27:00,134.043,134.043,134.032,134.032,14000000.0
2005-06-30 23:28:00,134.034,134.044,134.034,134.034,69999999.0
2005-06-30 23:29:00,134.038,134.045,134.035,134.045,141799998.0
2005-06-30 23:30:00,134.05,134.055,134.048,134.054,102999999.0
2005-06-30 23:31:00,134.061,134.063,134.048,134.058,132700000.0
2005-06-30 23:32:00,134.055,134.066,134.05,134.059,161699998.0
2005-06-30 23:33:00,134.055,134.057,134.054,134.057,91899999.0
2005-06-30 23:34:00,134.056,134.064,134.056,134.059,86699999.0
2005-06-30 23:35:00,134.062,134.062,134.043,134.047,88499999.0
2005-06-30 23:36:00,134.035,134.045,134.033,134.035,33800000.0
2005-06-30 23:37:00,134.038,134.038,134.025,134.028,137099998.0
2005-06-30 23:38:00,134.015,134.028,133.998,133.998,141700002.0
2005-06-30 23:39:00,134.002,134.002,133.992,133.997,57500001.0
2005-06-30 23:40:00,133.991,134.005,133.982,134.005,136500000.0
2005-06-30 23:41:00,134.0,134.015,134.0,134.01,49000000.0
2005-06-30 23:42:00,134.006,134.006,133.952,133.99,143699997.0
2005-06-30 23:43:00,133.983,133.983,133.962,133.962,31200001.0
2005-06-30 23:44:00,133.944,133.957,133.943,133.957,119400000.0
2005-06-30 23:45:00,133.983,133.997,133.982,133.997,123800000.0
2005-06-30 23:46:00,133.985,133.985,133.949,133.975,71300000.0
2005-06-30 23:47:00,133.98,133.994,133.98,133.983,44300000.0
2005-06-30 23:48:00,133.975,133.987,133.975,133.987,40200000.0
2005-06-30 23:49:00,134.003,134.016,133.989,134.015,236299998.0
2005-06-30 23:50:00,133.988,133.989,133.982,133.982,50600001.0
2005-06-30 23:51:00,133.969,133.996,133.969,133.985,118700003.0
2005-06-30 23:52:00,133.985,133.995,133.983,133.985,132300002.0
2005-06-30 23:53:00,133.988,134.001,133.969,133.981,82599999.0
2005-06-30 23:54:00,133.99,133.99,133.957,133.957,95100000.0
2005-06-30 23:55:00,133.946,133.946,133.937,133.937,20300000.0
2005-06-30 23:56:00,133.938,133.945,133.935,133.945,154800002.0
2005-06-30 23:57:00,133.945,133.945,133.94,133.945,50800000.0
2005-06-30 23:58:00,133.94,133.94,133.94,133.94,51000002.0
2005-06-30 23:59:00,133.94,133.94,133.934,133.938,117199999.0
2005-07-01 00:00:00,133.917,133.921,133.917,133.918,39200001.0
2005-07-01 00:01:00,133.923,133.923,133.916,133.922,71200000.0
2005-07-01 00:02:00,133.929,133.938,133.928,133.938,85499997.0
2005-07-01 00:03:00,133.949,133.951,133.945,133.945,74500000.0
2005-07-01 00:04:00,133.95,133.953,133.945,133.95,87400003.0
2005-07-01 00:05:00,133.955,133.96,133.952,133.957,66300000.0
2005-07-01 00:06:00,133.951,133.951,133.934,133.934,80400001.0
2005-07-01 00:07:00,133.928,133.937,133.921,133.935,54400000.0
2005-07-01 00:08:00,133.94,133.957,133.94,133.95,71300000.0
2005-07-01 00:09:00,133.951,133.951,133.93,133.937,68200000.0
2005-07-01 00:10:00,133.945,133.96,133.945,133.96,40800000.0
2005-07-01 00:11:00,133.941,133.941,133.921,133.922,46800000.0
2005-07-01 00:12:00,133.944,133.965,133.944,133.965,120799997.0
2005-07-01 00:13:00,133.955,133.957,133.949,133.949,89399999.0
2005-07-01 00:14:00,133.946,133.956,133.936,133.951,109100000.0
2005-07-01 00:15:00,133.953,133.982,133.947,133.974,95100000.0
2005-07-01 00:16:00,133.979,133.982,133.959,133.978,124000003.0
2005-07-01 00:17:00,133.98,133.993,133.98,133.993,61800000.0
2005-07-01 00:18:00,133.992,134.001,133.99,133.99,77999999.0
2005-07-01 00:19:00,134.003,134.038,134.003,134.035,93900000.0
2005-07-01 00:20:00,134.047,134.055,134.034,134.046,163399996.0
2005-07-01 00:21:00,134.044,134.056,134.044,134.052,73000001.0
2005-07-01 00:22:00,134.055,134.065,134.048,134.049,66399999.0
2005-07-01 00:23:00,134.042,134.042,134.032,134.032,101800004.0
2005-07-01 00:24:00,134.04,134.045,134.025,134.031,74400001.0
2005-07-01 00:25:00,134.048,134.051,134.042,134.047,45100000.0
2005-07-01 00:26:00,134.042,134.051,134.042,134.046,36800000.0
2005-07-01 00:27:00,134.04,134.04,134.04,134.04,17600000.0
2005-07-01 00:28:00,134.033,134.036,134.015,134.015,126799999.0
2005-07-01 00:29:00,134.041,134.048,134.038,134.042,68699998.0
2005-07-01 00:30:00,134.04,134.045,134.035,134.04,101399999.0
2005-07-01 00:31:00,134.035,134.04,134.024,134.032,70400001.0
2005-07-01 00:32:00,134.034,134.04,134.028,134.04,65700000.0
2005-07-01 00:33:00,134.042,134.048,134.041,134.048,143299998.0
2005-07-01 00:34:00,134.048,134.048,134.037,134.037,111500000.0
2005-07-01 00:35:00,134.031,134.035,134.018,134.035,89500000.0
2005-07-01 00:36:00,134.03,134.03,134.016,134.016,67600002.0
2005-07-01 00:37:00,134.015,134.025,134.012,134.025,117800000.0
2005-07-01 00:38:00,134.02,134.025,134.012,134.012,86100000.0
2005-07-01 00:39:00,134.013,134.023,134.011,134.023,127800003.0
2005-07-01 00:40:00,134.052,134.053,134.008,134.015,78900000.0
2005-07-01 00:41:00,134.02,134.025,134.02,134.02,108900001.0
2005-07-01 00:42:00,134.015,134.023,134.003,134.003,87700002.0
2005-07-01 00:43:00,134.0,134.0,133.978,133.987,94400000.0
2005-07-01 00:44:00,133.985,133.985,133.962,133.975,167900003.0
2005-07-01 00:45:00,133.973,133.973,133.958,133.966,71400001.0
2005-07-01 00:46:00,133.965,133.965,133.953,133.953,83099998.0
2005-07-01 00:47:00,133.96,133.965,133.957,133.958,76399998.0
2005-07-01 00:48:00,133.964,133.973,133.958,133.973,96600000.0
2005-07-01 00:49:00,133.968,133.972,133.962,133.963,38400000.0
2005-07-01 00:50:00,133.957,133.969,133.956,133.965,48600000.0
2005-07-01 00:51:00,133.961,133.961,133.939,133.948,76800001.0
2005-07-01 00:52:00,133.95,133.963,133.946,133.963,174000002.0
2005-07-01 00:53:00,133.966,133.976,133.966,133.976,28800000.0
2005-07-01 00:54:00,133.978,133.98,133.97,133.972,97300000.0
2005-07-01 00:55:00,133.967,133.984,133.967,133.975,132999999.0
2005-07-01 00:56:00,133.98,133.985,133.975,133.98,105100001.0
2005-07-01 00:57:00,133.978,133.985,133.975,133.977,85800000.0
2005-07-01 00:58:00,133.978,133.978,133.965,133.97,54600000.0
2005-07-01 00:59:00,133.97,133.975,133.965,133.965,89500001.0
2005-07-01 01:00:00,133.965,133.975,133.965,133.97,143399999.0
2005-07-01 01:01:00,133.973,133.975,133.955,133.955,162499997.0
2005-07-01 01:02:00,133.954,133.954,133.943,133.947,37900000.0
2005-07-01 01:03:00,133.931,133.945,133.931,133.945,95000000.0
2005-07-01 01:04:00,133.942,133.965,133.942,133.958,170000001.0
2005-07-01 01:05:00,133.96,133.96,133.951,133.951,40800000.0
2005-07-01 01:06:00,133.947,133.96,133.942,133.942,82600002.0
2005-07-01 01:07:00,133.955,133.955,133.945,133.95,116899997.0
2005-07-01 01:08:00,133.953,133.957,133.953,133.957,9600000.0
2005-07-01 01:09:00,133.96,133.965,133.96,133.965,59100000.0
2005-07-01 01:10:00,133.965,133.965,133.955,133.955,169799998.0
2005-07-01 01:11:00,133.962,133.978,133.962,133.972,59899999.0
2005-07-01 01:12:00,133.975,133.975,133.965,133.97,113400000.0
2005-07-01 01:13:00,133.972,133.976,133.971,133.972,95100002.0
2005-07-01 01:14:00,133.97,133.975,133.962,133.962,31599999.0
2005-07-01 01:15:00,133.971,133.971,133.95,133.95,87600000.0
2005-07-01 01:16:00,133.957,133.964,133.948,133.964,57300000.0
2005-07-01 01:17:00,133.958,133.965,133.953,133.953,137399998.0
2005-07-01 01:18:00,133.963,133.963,133.96,133.96,107799999.0
2005-07-01 01:19:00,133.96,133.96,133.955,133.955,112300002.0
2005-07-01 01:20:00,133.96,133.965,133.957,133.965,26400000.0
2005-07-01 01:21:00,133.953,133.965,133.953,133.955,101500002.0
2005-07-01 01:22:00,133.953,133.963,133.952,133.952,102000001.0
2005-07-01 01:23:00,133.95,133.955,133.943,133.95,73300000.0
2005-07-01 01:24:00,133.945,133.955,133.94,133.94,13600000.0
2005-07-01 01:25:00,133.945,133.946,133.933,133.946,82400000.0
2005-07-01 01:26:00,133.943,133.95,133.932,133.95,194400004.0
2005-07-01 01:27:00,133.934,133.934,133.894,133.928,43200000.0
2005-07-01 01:28:00,133.931,133.931,133.918,133.918,39200000.0
2005-07-01 01:29:00,133.923,133.928,133.91,133.928,86300001.0
2005-07-01 01:30:00,133.928,133.933,133.921,133.929,124599998.0
2005-07-01 01:31:00,133.922,133.931,133.922,133.927,149299998.0
2005-07-01 01:32:00,133.927,133.928,133.924,133.928,43600000.0
2005-07-01 01:33:00,133.914,133.914,133.896,133.908,125099999.0
2005-07-01 01:34:00,133.921,133.93,133.905,133.911,119399998.0
2005-07-01 01:35:00,133.914,133.914,133.898,133.9,48300000.0
2005-07-01 01:36:00,133.894,133.905,133.894,133.904,32800001.0
2005-07-01 01:37:00,133.91,133.912,133.904,133.909,65000000.0
2005-07-01 01:38:00,133.903,133.903,133.874,133.874,79900001.0
2005-07-01 01:39:00,133.878,133.883,133.873,133.874,136100002.0
2005-07-01 01:40:00,133.875,133.904,133.875,133.904,25300000.0
2005-07-01 01:41:00,133.903,133.91,133.895,133.895,31500000.0
2005-07-01 01:42:00,133.893,133.893,133.879,133.888,151500002.0
2005-07-01 01:43:00,133.88,133.895,133.88,133.895,54400000.0
2005-07-01 01:44:00,133.898,133.903,133.893,133.893,101100000.0
2005-07-01 01:45:00,133.894,133.905,133.894,133.905,82000000.0
2005-07-01 01:46:00,133.9,133.912,133.9,133.912,86499998.0
2005-07-01 01:47:00,133.92,133.943,133.92,133.92,86199998.0
2005-07-01 01:48:00,133.908,133.915,133.889,133.897,47000000.0
2005-07-01 01:49:00,133.896,133.913,133.883,133.913,76699998.0
2005-07-01 01:50:00,133.88,133.89,133.849,133.872,71199999.0
2005-07-01 01:51:00,133.84,133.851,133.809,133.851,60300000.0
2005-07-01 01:52:00,133.864,133.894,133.864,133.88,70499999.0
2005-07-01 01:53:00,133.864,133.864,133.802,133.827,127100002.0
2005-07-01 01:54:00,133.826,133.826,133.806,133.806,84499999.0
2005-07-01 01:55:00,133.82,133.827,133.815,133.827,40800000.0
2005-07-01 01:56:00,133.821,133.843,133.821,133.838,149400000.0
2005-07-01 01:57:00,133.827,133.84,133.822,133.833,74399999.0
2005-07-01 01:58:00,133.855,133.874,133.854,133.863,52000001.0
2005-07-01 01:59:00,133.862,133.862,133.834,133.843,46599999.0
2005-07-01 02:00:00,133.847,133.859,133.846,133.851,54800001.0
2005-07-01 02:01:00,133.849,133.855,133.838,133.838,110299999.0
2005-07-01 02:02:00,133.838,133.84,133.823,133.823,85199999.0
2005-07-01 02:03:00,133.825,133.825,133.813,133.815,55599999.0
2005-07-01 02:04:00,133.813,133.819,133.797,133.819,53600000.0
2005-07-01 02:05:00,133.824,133.832,133.811,133.811,42999999.0
2005-07-01 02:06:00,133.811,133.811,133.799,133.811,55600000.0
2005-07-01 02:07:00,133.81,133.815,133.8,133.805,127299999.0
2005-07-01 02:08:00,133.808,133.811,133.798,133.798,54099999.0
2005-07-01 02:09:00,133.813,133.815,133.802,133.811,53900000.0
2005-07-01 02:10:00,133.808,133.811,133.798,133.802,75600000.0
2005-07-01 02:11:00,133.798,133.802,133.79,133.802,79600000.0
2005-07-01 02:12:00,133.8,133.8,133.795,133.798,84500000.0
2005-07-01 02:13:00,133.802,133.831,133.802,133.831,79100000.0
2005-07-01 02:14:00,133.84,133.855,133.834,133.834,142200001.0
2005-07-01 02:15:00,133.832,133.832,133.806,133.821,190099998.0
2005-07-01 02:16:00,133.811,133.822,133.805,133.821,82499999.0
2005-07-01 02:17:00,133.815,133.835,133.815,133.831,113200000.0
2005-07-01 02:18:00,133.835,133.839,133.808,133.814,133100001.0
2005-07-01 02:19:00,133.825,133.834,133.787,133.787,53300000.0
2005-07-01 02:20:00,133.782,133.782,133.764,133.764,100400001.0
2005-07-01 02:21:00,133.77,133.792,133.77,133.783,147799997.0
2005-07-01 02:22:00,133.789,133.819,133.789,133.816,88299999.0
2005-07-01 02:23:00,133.816,133.818,133.808,133.812,87799998.0
2005-07-01 02:24:00,133.82,133.821,133.814,133.818,78400002.0
2005-07-01 02:25:00,133.812,133.827,133.81,133.812,110899999.0
2005-07-01 02:26:00,133.808,133.811,133.804,133.811,84200000.0
2005-07-01 02:27:00,133.807,133.807,133.802,133.802,63899997.0
2005-07-01 02:28:00,133.804,133.81,133.795,133.801,98000001.0
2005-07-01 02:29:00,133.788,133.788,133.759,133.761,123399999.0
2005-07-01 02:30:00,133.756,133.758,133.75,133.758,110799998.0
2005-07-01 02:31:00,133.768,133.777,133.761,133.777,54400000.0
2005-07-01 02:32:00,133.778,133.78,133.772,133.772,130999999.0
2005-07-01 02:33:00,133.768,133.782,133.768,133.782,27200000.0
2005-07-01 02:34:00,133.782,133.797,133.782,133.797,80700001.0
2005-07-01 02:35:00,133.799,133.821,133.799,133.821,139999999.0
2005-07-01 02:36:00,133.818,133.818,133.804,133.818,124200000.0
2005-07-01 02:37:00,133.823,133.846,133.823,133.842,89400000.0
2005-07-01 02:38:00,133.847,133.87,133.847,133.87,45600000.0
2005-07-01 02:39:00,133.871,133.871,133.855,133.855,137199999.0
2005-07-01 02:40:00,133.853,133.853,133.833,133.84,207699996.0
2005-07-01 02:41:00,133.855,133.869,133.855,133.86,133900000.0
2005-07-01 02:42:00,133.852,133.861,133.852,133.86,85499999.0
2005-07-01 02:43:00,133.855,133.873,133.834,133.87,72000000.0
2005-07-01 02:44:00,133.86,133.86,133.852,133.852,44800000.0
2005-07-01 02:45:00,133.863,133.88,133.863,133.877,81799999.0
2005-07-01 02:46:00,133.885,133.898,133.885,133.898,44700000.0
2005-07-01 02:47:00,133.906,133.906,133.878,133.892,102200002.0
2005-07-01 02:48:00,133.902,133.905,133.895,133.895,77599999.0
2005-07-01 02:49:00,133.89,133.893,133.883,133.893,89399997.0
2005-07-01 02:50:00,133.893,133.893,133.88,133.888,76200002.0
2005-07-01 02:51:00,133.886,133.897,133.886,133.895,102900001.0
2005-07-01 02:52:00,133.91,133.917,133.909,133.917,98800000.0
2005-07-01 02:53:00,133.902,133.909,133.895,133.909,68100000.0
2005-07-01 02:54:00,133.914,133.941,133.914,133.941,95700001.0
2005-07-01 02:55:00,133.942,133.948,133.942,133.948,63499998.0
2005-07-01 02:56:00,133.957,133.957,133.943,133.946,184699999.0
2005-07-01 02:57:00,133.948,133.952,133.948,133.952,46500002.0
2005-07-01 02:58:00,133.966,133.966,133.954,133.964,99100000.0
2005-07-01 02:59:00,133.956,133.973,133.949,133.97,141400000.0
2005-07-01 03:00:00,133.954,133.961,133.94,133.954,59300000.0
2005-07-01 03:01:00,133.948,133.948,133.928,133.929,89200000.0
2005-07-01 03:02:00,133.917,133.919,133.913,133.913,148800000.0
2005-07-01 03:03:00,133.925,133.925,133.914,133.925,42400000.0
2005-07-01 03:04:00,133.918,133.918,133.912,133.917,137700003.0
2005-07-01 03:05:00,133.914,133.921,133.91,133.914,166800001.0
2005-07-01 03:06:00,133.907,133.907,133.894,133.895,131499998.0
2005-07-01 03:07:00,133.905,133.917,133.905,133.917,111399998.0
2005-07-01 03:08:00,133.911,133.914,133.911,133.914,47199999.0
2005-07-01 03:09:00,133.905,133.913,133.893,133.913,67000000.0
2005-07-01 03:10:00,133.923,133.923,133.916,133.921,72500000.0
2005-07-01 03:11:00,133.927,133.934,133.922,133.934,30900000.0
2005-07-01 03:12:00,133.925,133.926,133.908,133.908,128800001.0
2005-07-01 03:13:00,133.911,133.916,133.911,133.915,37600000.0
2005-07-01 03:14:00,133.915,133.92,133.915,133.92,42500001.0
2005-07-01 03:15:00,133.916,133.916,133.914,133.914,17600000.0
2005-07-01 03:16:00,133.91,133.917,133.893,133.893,136500000.0
2005-07-01 03:17:00,133.897,133.909,133.891,133.909,84400000.0
2005-07-01 03:18:00,133.906,133.909,133.906,133.907,36700000.0
2005-07-01 03:19:00,133.902,133.904,133.895,133.898,44800001.0
2005-07-01 03:20:00,133.897,133.909,133.894,133.894,83899999.0
2005-07-01 03:21:00,133.905,133.905,133.895,133.905,102900000.0
2005-07-01 03:22:00,133.907,133.923,133.907,133.92,154500004.0
2005-07-01 03:23:00,133.915,133.92,133.915,133.915,58300001.0
2005-07-01 03:24:00,133.921,133.94,133.921,133.937,64600000.0
2005-07-01 03:25:00,133.932,133.939,133.928,133.936,68100000.0
2005-07-01 03:26:00,133.961,133.999,133.961,133.992,47400000.0
2005-07-01 03:27:00,134.002,134.033,134.002,134.025,44800000.0
2005-07-01 03:28:00,134.03,134.04,134.028,134.031,63100001.0
2005-07-01 03:29:00,134.035,134.183,134.024,134.183,93300000.0
2005-07-01 03:30:00,134.165,134.165,134.118,134.127,93199999.0
2005-07-01 03:31:00,134.109,134.109,134.03,134.03,190600005.0
2005-07-01 03:32:00,134.013,134.077,134.013,134.077,52800000.0
2005-07-01 03:33:00,134.088,134.116,134.088,134.109,128399997.0
2005-07-01 03:34:00,134.105,134.105,134.084,134.087,39200000.0
2005-07-01 03:35:00,134.06,134.06,134.014,134.014,144099997.0
2005-07-01 03:36:00,134.022,134.038,134.022,134.038,17900000.0
2005-07-01 03:37:00,134.037,134.042,134.028,134.037,63300000.0
2005-07-01 03:38:00,134.042,134.056,134.042,134.056,32200000.0
2005-07-01 03:39:00,134.069,134.1,134.067,134.1,63700000.0
2005-07-01 03:40:00,134.092,134.101,134.088,134.097,89900000.0
2005-07-01 03:41:00,134.102,134.105,134.093,134.093,89499999.0
2005-07-01 03:42:00,134.09,134.09,134.09,134.09,4800000.0
2005-07-01 03:43:00,134.078,134.078,134.067,134.067,17600000.0
2005-07-01 03:44:00,134.063,134.072,134.062,134.072,93400000.0
2005-07-01 03:45:00,134.077,134.077,134.067,134.069,68299999.0
2005-07-01 03:46:00,134.06,134.06,134.049,134.05,61900000.0
2005-07-01 03:47:00,134.044,134.054,134.044,134.054,77500000.0
2005-07-01 03:48:00,134.059,134.075,134.059,134.075,22400000.0
2005-07-01 03:49:00,134.07,134.085,134.07,134.08,111999997.0
2005-07-01 03:50:00,134.095,134.102,134.095,134.102,28000001.0
2005-07-01 03:51:00,134.094,134.108,134.079,134.095,93800001.0
2005-07-01 03:52:00,134.099,134.103,134.09,134.103,93000001.0
2005-07-01 03:53:00,134.096,134.096,134.087,134.095,63200000.0
2005-07-01 03:54:00,134.099,134.109,134.085,134.085,91600002.0
2005-07-01 03:55:00,134.088,134.093,134.079,134.087,82400002.0
2005-07-01 03:56:00,134.081,134.099,134.076,134.088,172099999.0
2005-07-01 03:57:00,134.098,134.1,134.083,134.093,49900000.0
2005-07-01 03:58:00,134.092,134.102,134.092,134.098,99400001.0
2005-07-01 03:59:00,134.095,134.121,134.095,134.121,107899998.0
2005-07-01 04:00:00,134.115,134.126,134.108,134.111,191100003.0
2005-07-01 04:01:00,134.114,134.123,134.112,134.12,67399999.0
2005-07-01 04:02:00,134.115,134.115,134.094,134.105,117800000.0
2005-07-01 04:03:00,134.109,134.109,134.099,134.099,22099999.0
2005-07-01 04:04:00,134.109,134.125,134.109,134.125,11900000.0
2005-07-01 04:05:00,134.119,134.129,134.119,134.129,21600000.0
2005-07-01 04:06:00,134.14,134.14,134.133,134.134,82500000.0
2005-07-01 04:07:00,134.142,134.142,134.13,134.13,186700001.0
2005-07-01 04:08:00,134.141,134.143,134.137,134.141,55700000.0
2005-07-01 04:09:00,134.125,134.136,134.123,134.123,198200004.0
2005-07-01 04:10:00,134.12,134.12,134.115,134.12,126599999.0
2005-07-01 04:11:00,134.106,134.106,134.088,134.097,41500001.0
2005-07-01 04:12:00,134.098,134.113,134.098,134.105,105800003.0
2005-07-01 04:13:00,134.108,134.109,134.104,134.108,28800000.0
2005-07-01 04:14:00,134.115,134.122,134.115,134.122,54399998.0
2005-07-01 04:15:00,134.115,134.115,134.098,134.098,40100000.0
2005-07-01 04:16:00,134.097,134.106,134.092,134.092,135100002.0
2005-07-01 04:17:00,134.098,134.101,134.09,134.09,113999999.0
2005-07-01 04:18:00,134.085,134.088,134.081,134.081,97799998.0
2005-07-01 04:19:00,134.085,134.095,134.085,134.09,99400001.0
2005-07-01 04:20:00,134.099,134.102,134.093,134.093,65600000.0
2005-07-01 04:21:00,134.1,134.11,134.098,134.1,118999998.0
2005-07-01 04:22:00,134.097,134.102,134.086,134.092,125100000.0
2005-07-01 04:23:00,134.1,134.1,134.082,134.094,36900000.0
2005-07-01 04:24:00,134.09,134.09,134.09,134.09,44700001.0
2005-07-01 04:25:00,134.085,134.095,134.085,134.09,60900001.0
2005-07-01 04:26:00,134.088,134.089,134.079,134.086,50800001.0
2005-07-01 04:27:00,134.09,134.09,134.075,134.09,43700000.0
2005-07-01 04:28:00,134.088,134.126,134.08,134.122,68700000.0
2005-07-01 04:29:00,134.09,134.109,134.09,134.105,138399998.0
2005-07-01 04:30:00,134.091,134.091,134.07,134.07,63400001.0
2005-07-01 04:31:00,134.066,134.079,134.066,134.07,55600000.0
2005-07-01 04:32:00,134.072,134.076,134.06,134.076,126699999.0
2005-07-01 04:33:00,134.069,134.069,134.053,134.058,76500001.0
2005-07-01 04:34:00,134.063,134.063,134.053,134.058,169000000.0
2005-07-01 04:35:00,134.052,134.062,134.05,134.062,18400000.0
2005-07-01 04:36:00,134.054,134.054,134.044,134.045,24100000.0
2005-07-01 04:37:00,134.05,134.055,134.05,134.05,35200000.0
2005-07-01 04:38:00,134.05,134.05,134.03,134.03,42400000.0
2005-07-01 04:39:00,134.027,134.029,134.018,134.022,52200000.0
2005-07-01 04:40:00,134.037,134.037,134.003,134.003,42800000.0
2005-07-01 04:41:00,133.999,134.021,133.999,134.021,38400000.0
2005-07-01 04:42:00,134.023,134.024,134.014,134.018,89499998.0
2005-07-01 04:43:00,134.022,134.025,134.022,134.024,28000000.0
2005-07-01 04:44:00,134.031,134.034,134.018,134.034,57900001.0
2005-07-01 04:45:00,134.026,134.026,134.005,134.005,85200002.0
2005-07-01 04:46:00,134.005,134.009,134.001,134.005,111800003.0
2005-07-01 04:47:00,134.013,134.013,134.001,134.012,131499997.0
2005-07-01 04:48:00,134.011,134.011,134.004,134.004,36800000.0
2005-07-01 04:49:00,134.001,134.009,133.998,134.009,107599998.0
2005-07-01 04:50:00,134.004,134.011,133.999,133.999,48999998.0
2005-07-01 04:51:00,134.0,134.0,134.0,134.0,20000000.0
2005-07-01 04:52:00,133.995,133.995,133.995,133.995,30299999.0
2005-07-01 04:53:00,134.007,134.013,134.007,134.013,20800000.0
2005-07-01 04:54:00,134.015,134.015,133.998,133.998,33900000.0
2005-07-01 04:55:00,133.998,134.002,133.994,134.002,132999999.0
2005-07-01 04:56:00,134.002,134.011,133.998,133.998,39400000.0
2005-07-01 04:57:00,134.008,134.04,133.993,134.038,124100001.0
2005-07-01 04:58:00,134.0,134.0,134.0,134.0,14400000.0
2005-07-01 04:59:00,133.999,134.01,133.994,133.994,158900000.0
2005-07-01 05:00:00,133.993,134.005,133.993,133.999,79200000.0
2005-07-01 05:01:00,133.996,134.013,133.996,134.01,44300000.0
2005-07-01 05:02:00,134.002,134.003,134.002,134.003,42000000.0
2005-07-01 05:03:00,134.002,134.002,133.987,133.987,33700000.0
2005-07-01 05:04:00,133.987,133.999,133.987,133.999,148199998.0
2005-07-01 05:05:00,133.999,134.012,133.999,134.012,18400000.0
2005-07-01 05:06:00,134.007,134.015,134.007,134.01,69900000.0
2005-07-01 05:07:00,134.005,134.01,134.005,134.005,74499998.0
2005-07-01 05:08:00,134.005,134.015,134.005,134.01,57900000.0
2005-07-01 05:09:00,134.015,134.015,134.005,134.015,69499998.0
2005-07-01 05:10:00,134.007,134.007,133.998,133.999,104699998.0
2005-07-01 05:11:00,133.995,133.996,133.968,133.992,94299998.0
2005-07-01 05:12:00,133.995,133.995,133.975,133.975,109100001.0
2005-07-01 05:13:00,133.975,133.975,133.965,133.965,34400000.0
2005-07-01 05:14:00,133.975,133.975,133.965,133.97,64900000.0
2005-07-01 05:15:00,133.98,134.006,133.98,134.001,119599999.0
2005-07-01 05:16:00,134.0,134.005,133.995,134.005,56199999.0
2005-07-01 05:17:00,133.995,134.002,133.994,133.994,88000001.0
2005-07-01 05:18:00,134.008,134.008,134.005,134.008,48800000.0
2005-07-01 05:19:00,134.01,134.01,134.01,134.01,12800000.0
2005-07-01 05:20:00,134.015,134.015,134.005,134.01,111100002.0
2005-07-01 05:21:00,134.008,134.015,134.0,134.015,152700002.0
2005-07-01 05:22:00,134.01,134.015,134.008,134.012,137900002.0
2005-07-01 05:23:00,134.002,134.015,134.002,134.015,60400000.0
2005-07-01 05:24:00,134.015,134.015,134.01,134.012,62300001.0
2005-07-01 05:25:00,134.004,134.004,133.999,133.999,10200000.0
2005-07-01 05:26:00,134.003,134.004,134.001,134.004,83900001.0
2005-07-01 05:27:00,134.003,134.003,133.992,133.992,37599999.0
2005-07-01 05:28:00,133.994,134.001,133.994,134.001,8800000.0
2005-07-01 05:29:00,134.003,134.028,133.985,134.028,69700000.0
2005-07-01 05:30:00,134.021,134.029,134.021,134.028,94500001.0
2005-07-01 05:31:00,134.022,134.023,134.017,134.017,38100000.0
2005-07-01 05:32:00,134.024,134.025,134.021,134.021,35200000.0
2005-07-01 05:33:00,134.038,134.038,134.029,134.038,80099998.0
2005-07-01 05:34:00,134.015,134.069,134.015,134.055,44300000.0
2005-07-01 05:35:00,134.034,134.041,134.034,134.041,4800000.0
2005-07-01 05:36:00,134.031,134.039,134.031,134.039,69500003.0
2005-07-01 05:37:00,134.025,134.035,134.018,134.018,64800000.0
2005-07-01 05:38:00,134.014,134.016,134.014,134.016,6400000.0
2005-07-01 05:39:00,134.024,134.026,134.024,134.026,11200000.0
2005-07-01 05:40:00,134.03,134.035,134.023,134.035,33400000.0
2005-07-01 05:41:00,134.03,134.03,134.025,134.025,56800000.0
2005-07-01 05:42:00,134.032,134.039,134.024,134.024,65899999.0
2005-07-01 05:43:00,134.035,134.035,134.025,134.025,42400000.0
2005-07-01 05:44:00,134.025,134.035,134.025,134.03,107400000.0
2005-07-01 05:45:00,134.03,134.045,134.029,134.045,98000000.0
2005-07-01 05:46:00,134.036,134.036,134.027,134.027,35600001.0
2005-07-01 05:47:00,134.023,134.028,134.022,134.022,77600001.0
2005-07-01 05:48:00,134.025,134.025,134.02,134.02,51900000.0
2005-07-01 05:49:00,134.022,134.022,134.005,134.014,83499999.0
2005-07-01 05:50:00,134.018,134.018,134.012,134.012,35600000.0
2005-07-01 05:51:00,134.008,134.017,134.008,134.017,58099999.0
2005-07-01 05:52:00,134.015,134.019,133.999,133.999,128100001.0
2005-07-01 05:53:00,134.017,134.024,133.982,134.014,102100000.0
2005-07-01 05:54:00,133.998,133.998,133.992,133.992,23200000.0
2005-07-01 05:55:00,133.991,134.0,133.988,133.997,39199999.0
2005-07-01 05:56:00,134.003,134.012,133.99,134.012,32800000.0
2005-07-01 05:57:00,134.02,134.02,134.02,134.02,4800000.0
2005-07-01 05:58:00,134.022,134.031,134.014,134.029,62000000.0
2005-07-01 05:59:00,134.027,134.034,134.014,134.014,100799999.0
2005-07-01 06:00:00,134.002,134.013,134.0,134.01,100000000.0
2005-07-01 06:01:00,134.012,134.023,134.012,134.02,60399998.0
2005-07-01 06:02:00,134.013,134.015,134.005,134.005,13100000.0
2005-07-01 06:03:00,133.993,133.993,133.963,133.971,159200000.0
2005-07-01 06:04:00,133.971,133.974,133.971,133.974,23900000.0
2005-07-01 06:05:00,133.977,133.977,133.962,133.97,56800000.0
2005-07-01 06:06:00,133.958,133.962,133.94,133.94,175499998.0
2005-07-01 06:07:00,133.933,133.946,133.926,133.942,119499996.0
2005-07-01 06:08:00,133.96,133.96,133.936,133.943,101700002.0
2005-07-01 06:09:00,133.936,133.947,133.93,133.947,96600001.0
2005-07-01 06:10:00,133.952,133.958,133.951,133.954,55500000.0
2005-07-01 06:11:00,133.957,133.962,133.953,133.953,46700000.0
2005-07-01 06:12:00,133.942,133.942,133.919,133.919,108200001.0
2005-07-01 06:13:00,133.9,133.9,133.853,133.853,84500000.0
2005-07-01 06:14:00,133.855,133.855,133.811,133.811,75300001.0
2005-07-01 06:15:00,133.803,133.808,133.794,133.798,141899998.0
2005-07-01 06:16:00,133.778,133.812,133.77,133.804,85100000.0
2005-07-01 06:17:00,133.815,133.815,133.798,133.812,56400000.0
2005-07-01 06:18:00,133.814,133.82,133.808,133.811,90999999.0
2005-07-01 06:19:00,133.813,133.813,133.797,133.805,168600000.0
2005-07-01 06:20:00,133.809,133.821,133.809,133.821,41600001.0
2005-07-01 06:21:00,133.837,133.848,133.799,133.799,102299999.0
2005-07-01 06:22:00,133.815,133.825,133.815,133.82,61599999.0
2005-07-01 06:23:00,133.822,133.822,133.798,133.815,82300000.0
2005-07-01 06:24:00,133.82,133.82,133.82,133.82,8000000.0
2005-07-01 06:25:00,133.828,133.837,133.822,133.837,80099999.0
2005-07-01 06:26:00,133.825,133.831,133.819,133.819,104000003.0
2005-07-01 06:27:00,133.822,133.822,133.815,133.818,83100000.0
2005-07-01 06:28:00,133.823,133.837,133.819,133.822,107899998.0
2005-07-01 06:29:00,133.823,133.827,133.819,133.827,79799998.0
2005-07-01 06:30:00,133.835,133.842,133.827,133.827,90499998.0
2005-07-01 06:31:00,133.831,133.838,133.831,133.838,54700000.0
2005-07-01 06:32:00,133.85,133.889,133.85,133.887,120700000.0
2005-07-01 06:33:00,133.888,133.889,133.885,133.889,114899999.0
2005-07-01 06:34:00,133.892,133.898,133.889,133.898,33800000.0
2005-07-01 06:35:00,133.902,133.909,133.895,133.895,63900000.0
2005-07-01 06:36:00,133.895,133.903,133.875,133.88,87600000.0
2005-07-01 06:37:00,133.884,133.893,133.873,133.878,104599998.0
2005-07-01 06:38:00,133.885,133.885,133.87,133.87,50400000.0
2005-07-01 06:39:00,133.878,133.878,133.87,133.87,88199999.0
2005-07-01 06:40:00,133.855,133.88,133.855,133.865,136100002.0
2005-07-01 06:41:00,133.864,133.87,133.863,133.87,126799998.0
2005-07-01 06:42:00,133.88,133.897,133.88,133.888,28300000.0
2005-07-01 06:43:00,133.893,133.897,133.887,133.887,53100000.0
2005-07-01 06:44:00,133.897,133.898,133.888,133.888,73300001.0
2005-07-01 06:45:00,133.898,133.908,133.898,133.9,76700001.0
2005-07-01 06:46:00,133.896,133.902,133.886,133.891,111899998.0
2005-07-01 06:47:00,133.898,133.913,133.896,133.913,138000004.0
2005-07-01 06:48:00,133.943,133.965,133.932,133.963,131500003.0
2005-07-01 06:49:00,133.972,133.976,133.954,133.968,115800001.0
2005-07-01 06:50:00,133.985,134.007,133.985,134.007,80100000.0
2005-07-01 06:51:00,134.003,134.003,133.969,133.972,101800000.0
2005-07-01 06:52:00,133.971,133.987,133.971,133.971,139000000.0
2005-07-01 06:53:00,133.973,134.003,133.967,134.003,170999998.0
2005-07-01 06:54:00,133.999,134.003,133.981,133.984,90599998.0
2005-07-01 06:55:00,133.982,133.983,133.963,133.963,133700000.0
2005-07-01 06:56:00,133.968,133.973,133.959,133.963,69500000.0
2005-07-01 06:57:00,133.961,133.968,133.954,133.968,112900001.0
2005-07-01 06:58:00,133.954,133.965,133.938,133.95,198899996.0
2005-07-01 06:59:00,133.934,133.953,133.932,133.945,90300000.0
2005-07-01 07:00:00,133.947,133.947,133.931,133.931,123900000.0
2005-07-01 07:01:00,133.928,133.946,133.928,133.94,29000000.0
2005-07-01 07:02:00,133.92,133.92,133.895,133.9,40800000.0
2005-07-01 07:03:00,133.914,133.937,133.914,133.932,85900001.0
2005-07-01 07:04:00,133.928,133.928,133.916,133.925,124999996.0
2005-07-01 07:05:00,133.913,133.933,133.913,133.922,129400000.0
2005-07-01 07:06:00,133.922,133.938,133.919,133.919,140700000.0
2005-07-01 07:07:00,133.923,133.929,133.891,133.892,200000001.0
2005-07-01 07:08:00,133.881,133.886,133.867,133.871,147199997.0
2005-07-01 07:09:00,133.867,133.889,133.867,133.878,71599999.0
2005-07-01 07:10:00,133.885,133.894,133.884,133.894,33600001.0
2005-07-01 07:11:00,133.88,133.894,133.875,133.875,196400000.0
2005-07-01 07:12:00,133.878,133.897,133.875,133.887,88399998.0
2005-07-01 07:13:00,133.876,133.876,133.862,133.862,72800000.0
2005-07-01 07:14:00,133.849,133.849,133.838,133.846,166199994.0
2005-07-01 07:15:00,133.828,133.842,133.82,133.82,91000002.0
2005-07-01 07:16:00,133.821,133.835,133.81,133.835,40200000.0
2005-07-01 07:17:00,133.839,133.848,133.834,133.848,90000002.0
2005-07-01 07:18:00,133.842,133.854,133.842,133.852,79100002.0
2005-07-01 07:19:00,133.828,133.828,133.818,133.818,9400000.0
2005-07-01 07:20:00,133.801,133.813,133.801,133.813,36800000.0
2005-07-01 07:21:00,133.813,133.813,133.803,133.803,55500001.0
2005-07-01 07:22:00,133.811,133.821,133.807,133.807,48900000.0
2005-07-01 07:23:00,133.813,133.828,133.803,133.828,53600000.0
2005-07-01 07:24:00,133.832,133.837,133.831,133.837,54800002.0
2005-07-01 07:25:00,133.838,133.838,133.817,133.817,92199998.0
2005-07-01 07:26:00,133.824,133.837,133.824,133.83,47600000.0
2005-07-01 07:27:00,133.832,133.832,133.804,133.804,71100001.0
2005-07-01 07:28:00,133.805,133.821,133.805,133.812,113399999.0
2005-07-01 07:29:00,133.808,133.819,133.808,133.811,88499998.0
2005-07-01 07:30:00,133.81,133.817,133.81,133.817,17600000.0
2005-07-01 07:31:00,133.801,133.801,133.772,133.772,21600000.0
2005-07-01 07:32:00,133.767,133.769,133.763,133.769,67799999.0
2005-07-01 07:33:00,133.774,133.785,133.774,133.78,59599999.0
2005-07-01 07:34:00,133.791,133.791,133.764,133.769,87200000.0
2005-07-01 07:35:00,133.763,133.766,133.749,133.756,91700000.0
2005-07-01 07:36:00,133.761,133.764,133.739,133.739,98700002.0
2005-07-01 07:37:00,133.743,133.762,133.743,133.755,75600001.0
2005-07-01 07:38:00,133.751,133.77,133.751,133.763,81899999.0
2005-07-01 07:39:00,133.755,133.772,133.755,133.768,120000000.0
2005-07-01 07:40:00,133.764,133.769,133.76,133.769,144200000.0
2005-07-01 07:41:00,133.763,133.766,133.756,133.761,116699999.0
2005-07-01 07:42:00,133.747,133.756,133.747,133.756,94499999.0
2005-07-01 07:43:00,133.758,133.771,133.757,133.771,65400000.0
2005-07-01 07:44:00,133.768,133.768,133.758,133.761,51999999.0
2005-07-01 07:45:00,133.755,133.773,133.755,133.769,78400000.0
2005-07-01 07:46:00,133.773,133.773,133.77,133.77,30400001.0
2005-07-01 07:47:00,133.77,133.77,133.765,133.77,24000000.0
2005-07-01 07:48:00,133.772,133.78,133.77,133.77,83300000.0
2005-07-01 07:49:00,133.773,133.776,133.766,133.772,45600000.0
2005-07-01 07:50:00,133.772,133.781,133.763,133.781,66299999.0
2005-07-01 07:51:00,133.775,133.775,133.755,133.755,114299996.0
2005-07-01 07:52:00,133.731,133.74,133.722,133.725,167000001.0
2005-07-01 07:53:00,133.728,133.753,133.726,133.748,80000000.0
2005-07-01 07:54:00,133.713,133.713,133.69,133.692,80799999.0
2005-07-01 07:55:00,133.695,133.706,133.681,133.692,73600001.0
2005-07-01 07:56:00,133.686,133.694,133.674,133.683,53600001.0
2005-07-01 07:57:00,133.699,133.701,133.673,133.673,141200003.0
2005-07-01 07:58:00,133.676,133.683,133.67,133.674,86900002.0
2005-07-01 07:59:00,133.658,133.706,133.655,133.706,70300002.0
2005-07-01 08:00:00,133.69,133.69,133.666,133.688,61600000.0
2005-07-01 08:01:00,133.674,133.674,133.651,133.657,25800000.0
2005-07-01 08:02:00,133.645,133.645,133.625,133.625,68500001.0
2005-07-01 08:03:00,133.615,133.633,133.614,133.614,154000002.0
2005-07-01 08:04:00,133.626,133.644,133.614,133.644,115000002.0
2005-07-01 08:05:00,133.635,133.635,133.618,133.618,51800001.0
2005-07-01 08:06:00,133.621,133.621,133.598,133.6,47900000.0
2005-07-01 08:07:00,133.594,133.606,133.591,133.597,169000002.0
2005-07-01 08:08:00,133.628,133.65,133.628,133.65,85600000.0
2005-07-01 08:09:00,133.643,133.643,133.629,133.629,83800002.0
2005-07-01 08:10:00,133.65,133.674,133.65,133.674,53800000.0
2005-07-01 08:11:00,133.682,133.691,133.682,133.683,106600002.0
2005-07-01 08:12:00,133.677,133.677,133.654,133.654,101600000.0
2005-07-01 08:13:00,133.659,133.667,133.645,133.645,40200000.0
2005-07-01 08:14:00,133.642,133.652,133.631,133.634,131100002.0
2005-07-01 08:15:00,133.634,133.64,133.63,133.64,81900000.0
2005-07-01 08:16:00,133.63,133.63,133.615,133.615,31600000.0
2005-07-01 08:17:00,133.605,133.605,133.595,133.595,64000000.0
2005-07-01 08:18:00,133.606,133.669,133.606,133.669,38400000.0
2005-07-01 08:19:00,133.69,133.714,133.69,133.707,45300000.0
2005-07-01 08:20:00,133.715,133.723,133.7,133.7,62800000.0
2005-07-01 08:21:00,133.695,133.704,133.692,133.692,189000001.0
2005-07-01 08:22:00,133.691,133.702,133.691,133.702,59100001.0
2005-07-01 08:23:00,133.693,133.693,133.676,133.676,232199996.0
2005-07-01 08:24:00,133.67,133.682,133.667,133.682,206499997.0
2005-07-01 08:25:00,133.679,133.689,133.673,133.673,101400000.0
2005-07-01 08:26:00,133.68,133.685,133.68,133.683,25600000.0
2005-07-01 08:27:00,133.685,133.704,133.685,133.692,52200001.0
2005-07-01 08:28:00,133.702,133.703,133.662,133.662,66899999.0
2005-07-01 08:29:00,133.672,133.675,133.609,133.609,100100002.0
2005-07-01 08:30:00,133.621,133.621,133.61,133.621,69100000.0
2005-07-01 08:31:00,133.626,133.626,133.616,133.626,47700000.0
2005-07-01 08:32:00,133.638,133.642,133.638,133.642,5500000.0
2005-07-01 08:33:00,133.64,133.652,133.639,133.644,117700001.0
2005-07-01 08:34:00,133.635,133.668,133.635,133.668,167000001.0
2005-07-01 08:35:00,133.663,133.663,133.654,133.654,84899998.0
2005-07-01 08:36:00,133.663,133.684,133.663,133.684,85799999.0
2005-07-01 08:37:00,133.695,133.699,133.686,133.699,166400002.0
2005-07-01 08:38:00,133.693,133.693,133.674,133.688,93199998.0
2005-07-01 08:39:00,133.687,133.705,133.687,133.704,149699997.0
2005-07-01 08:40:00,133.704,133.716,133.704,133.716,118200000.0
2005-07-01 08:41:00,133.711,133.733,133.71,133.73,112499998.0
2005-07-01 08:42:00,133.738,133.785,133.738,133.785,110599999.0
2005-07-01 08:43:00,133.779,133.79,133.779,133.79,111900001.0
2005-07-01 08:44:00,133.793,133.817,133.793,133.799,92900001.0
2005-07-01 08:45:00,133.797,133.797,133.779,133.779,50000000.0
2005-07-01 08:46:00,133.775,133.785,133.774,133.785,220099999.0
2005-07-01 08:47:00,133.774,133.811,133.774,133.808,161400002.0
2005-07-01 08:48:00,133.808,133.808,133.796,133.801,82699998.0
2005-07-01 08:49:00,133.787,133.795,133.768,133.771,121100001.0
2005-07-01 08:50:00,133.763,133.763,133.736,133.753,52800000.0
2005-07-01 08:51:00,133.758,133.758,133.745,133.755,76600000.0
2005-07-01 08:52:00,133.756,133.795,133.756,133.795,85200000.0
2005-07-01 08:53:00,133.798,133.806,133.794,133.806,41100000.0
2005-07-01 08:54:00,133.812,133.814,133.795,133.802,94500000.0
2005-07-01 08:55:00,133.805,133.805,133.78,133.793,80700001.0
2005-07-01 08:56:00,133.793,133.808,133.785,133.802,53599999.0
2005-07-01 08:57:00,133.788,133.805,133.782,133.79,48500000.0
2005-07-01 08:58:00,133.8,133.811,133.798,133.798,92799999.0
2005-07-01 08:59:00,133.798,133.813,133.793,133.812,106600002.0
2005-07-01 09:00:00,133.797,133.797,133.782,133.782,111199998.0
2005-07-01 09:01:00,133.778,133.798,133.766,133.779,141399997.0
2005-07-01 09:02:00,133.785,133.789,133.771,133.775,84700000.0
2005-07-01 09:03:00,133.778,133.817,133.778,133.817,107699998.0
2005-07-01 09:04:00,133.808,133.862,133.806,133.862,141399997.0
2005-07-01 09:05:00,133.867,133.867,133.853,133.853,115099997.0
2005-07-01 09:06:00,133.858,133.895,133.858,133.893,77800001.0
2005-07-01 09:07:00,133.883,133.883,133.853,133.853,53199999.0
2005-07-01 09:08:00,133.857,133.885,133.857,133.885,63400000.0
2005-07-01 09:09:00,133.899,133.963,133.899,133.958,143099999.0
2005-07-01 09:10:00,133.948,133.985,133.948,133.985,94800002.0
2005-07-01 09:11:00,133.997,133.999,133.978,133.98,66400000.0
2005-07-01 09:12:00,133.977,133.977,133.957,133.96,127999998.0
2005-07-01 09:13:00,133.962,133.962,133.947,133.947,29600000.0
2005-07-01 09:14:00,133.948,133.965,133.948,133.958,95600001.0
2005-07-01 09:15:00,133.974,133.98,133.963,133.969,97200000.0
2005-07-01 09:16:00,133.967,133.982,133.967,133.974,55100000.0
2005-07-01 09:17:00,133.976,133.997,133.976,133.985,69099999.0
2005-07-01 09:18:00,133.992,134.012,133.992,134.012,235399997.0
2005-07-01 09:19:00,134.009,134.028,134.009,134.028,12800000.0
2005-07-01 09:20:00,134.018,134.024,134.009,134.01,65899999.0
2005-07-01 09:21:00,134.005,134.005,133.993,133.993,55100000.0
2005-07-01 09:22:00,133.995,133.995,133.963,133.97,110799998.0
2005-07-01 09:23:00,133.962,133.962,133.933,133.933,89500001.0
2005-07-01 09:24:00,133.929,133.942,133.929,133.936,48800000.0
2005-07-01 09:25:00,133.935,133.949,133.925,133.925,156500003.0
2005-07-01 09:26:00,133.923,133.937,133.923,133.93,127500002.0
2005-07-01 09:27:00,133.936,133.968,133.925,133.968,122500000.0
2005-07-01 09:28:00,133.967,133.969,133.957,133.968,30700000.0
2005-07-01 09:29:00,133.96,133.96,133.928,133.935,139600000.0
2005-07-01 09:30:00,133.935,133.937,133.927,133.936,65200000.0
2005-07-01 09:31:00,133.929,133.942,133.927,133.941,51300001.0
2005-07-01 09:32:00,133.931,133.949,133.926,133.927,56000000.0
2005-07-01 09:33:00,133.908,133.908,133.897,133.9,64200000.0
2005-07-01 09:34:00,133.895,133.895,133.863,133.863,87800000.0
2005-07-01 09:35:00,133.853,133.866,133.85,133.859,92100002.0
2005-07-01 09:36:00,133.866,133.869,133.856,133.858,136900000.0
2005-07-01 09:37:00,133.845,133.845,133.817,133.836,83199998.0
2005-07-01 09:38:00,133.828,133.835,133.824,133.832,79200000.0
2005-07-01 09:39:00,133.829,133.891,133.829,133.891,70000000.0
2005-07-01 09:40:00,133.899,133.909,133.899,133.904,66100000.0
2005-07-01 09:41:00,133.908,133.925,133.907,133.909,84100000.0
2005-07-01 09:42:00,133.916,133.927,133.911,133.911,61800001.0
2005-07-01 09:43:00,133.882,133.884,133.87,133.87,115899998.0
2005-07-01 09:44:00,133.865,133.879,133.835,133.835,105299999.0
2005-07-01 09:45:00,133.828,133.843,133.826,133.843,55200000.0
2005-07-01 09:46:00,133.835,133.846,133.833,133.846,133899997.0
2005-07-01 09:47:00,133.848,133.852,133.837,133.852,195999998.0
2005-07-01 09:48:00,133.859,133.865,133.849,133.865,123499999.0
2005-07-01 09:49:00,133.866,133.866,133.846,133.846,113099999.0
2005-07-01 09:50:00,133.842,133.854,133.818,133.818,63499999.0
2005-07-01 09:51:00,133.818,133.819,133.811,133.813,74500000.0
2005-07-01 09:52:00,133.817,133.828,133.81,133.813,187400004.0
2005-07-01 09:53:00,133.827,133.845,133.827,133.835,44800000.0
2005-07-01 09:54:00,133.832,133.833,133.807,133.807,43500001.0
2005-07-01 09:55:00,133.795,133.808,133.786,133.808,65900000.0
2005-07-01 09:56:00,133.809,133.815,133.808,133.812,102899998.0
2005-07-01 09:57:00,133.816,133.834,133.816,133.834,38400000.0
2005-07-01 09:58:00,133.827,133.833,133.815,133.83,124199997.0
2005-07-01 09:59:00,133.823,133.825,133.814,133.817,76499999.0
2005-07-01 10:00:00,133.825,133.834,133.825,133.825,110199999.0
2005-07-01 10:01:00,133.822,133.835,133.822,133.834,71200000.0
2005-07-01 10:02:00,133.829,133.829,133.821,133.827,65900000.0
2005-07-01 10:03:00,133.818,133.823,133.809,133.823,32500000.0
2005-07-01 10:04:00,133.824,133.824,133.811,133.811,33500000.0
2005-07-01 10:05:00,133.792,133.796,133.75,133.75,65999999.0
2005-07-01 10:06:00,133.744,133.75,133.737,133.747,70800000.0
2005-07-01 10:07:00,133.756,133.756,133.728,133.728,58899999.0
2005-07-01 10:08:00,133.732,133.737,133.732,133.733,31100000.0
2005-07-01 10:09:00,133.738,133.762,133.726,133.762,119500000.0
2005-07-01 10:10:00,133.787,133.787,133.748,133.748,49400000.0
2005-07-01 10:11:00,133.763,133.765,133.75,133.758,99799999.0
2005-07-01 10:12:00,133.76,133.767,133.753,133.753,125699998.0
2005-07-01 10:13:00,133.748,133.757,133.745,133.756,70400001.0
2005-07-01 10:14:00,133.755,133.771,133.747,133.761,115400001.0
2005-07-01 10:15:00,133.768,133.796,133.768,133.791,154300000.0
2005-07-01 10:16:00,133.799,133.817,133.791,133.794,98100002.0
2005-07-01 10:17:00,133.794,133.825,133.794,133.825,71100001.0
2005-07-01 10:18:00,133.818,133.837,133.817,133.823,82500000.0
2005-07-01 10:19:00,133.811,133.831,133.811,133.831,112599999.0
2005-07-01 10:20:00,133.835,133.839,133.803,133.823,73600000.0
2005-07-01 10:21:00,133.85,133.855,133.838,133.846,70899999.0
2005-07-01 10:22:00,133.84,133.853,133.838,133.846,192600002.0
2005-07-01 10:23:00,133.839,133.839,133.829,133.836,92699999.0
2005-07-01 10:24:00,133.827,133.835,133.809,133.835,28000000.0
2005-07-01 10:25:00,133.84,133.846,133.832,133.846,218000002.0
2005-07-01 10:26:00,133.842,133.848,133.834,133.834,158700003.0
2005-07-01 10:27:00,133.831,133.847,133.829,133.829,179199997.0
2005-07-01 10:28:00,133.831,133.847,133.831,133.845,69700000.0
2005-07-01 10:29:00,133.86,133.86,133.842,133.854,101199999.0
2005-07-01 10:30:00,133.852,133.87,133.84,133.855,165700002.0
2005-07-01 10:31:00,133.853,133.863,133.843,133.844,145100001.0
2005-07-01 10:32:00,133.828,133.828,133.814,133.819,103899998.0
2005-07-01 10:33:00,133.814,133.823,133.785,133.792,121600003.0
2005-07-01 10:34:00,133.795,133.829,133.791,133.829,76200001.0
2005-07-01 10:35:00,133.844,133.85,133.844,133.844,92600000.0
2005-07-01 10:36:00,133.834,133.834,133.82,133.82,219400005.0
2005-07-01 10:37:00,133.819,133.827,133.812,133.827,64299999.0
2005-07-01 10:38:00,133.831,133.833,133.807,133.809,111800002.0
2005-07-01 10:39:00,133.802,133.803,133.79,133.803,77900001.0
2005-07-01 10:40:00,133.806,133.81,133.792,133.792,113600002.0
2005-07-01 10:41:00,133.802,133.821,133.802,133.817,79900001.0
2005-07-01 10:42:00,133.82,133.837,133.807,133.824,109900001.0
2005-07-01 10:43:00,133.843,133.856,133.84,133.846,123899999.0
2005-07-01 10:44:00,133.843,133.843,133.821,133.83,156000001.0
2005-07-01 10:45:00,133.832,133.84,133.818,133.819,120300001.0
2005-07-01 10:46:00,133.824,133.838,133.822,133.838,110999999.0
2005-07-01 10:47:00,133.842,133.842,133.828,133.837,68700001.0
2005-07-01 10:48:00,133.83,133.83,133.817,133.82,74300001.0
2005-07-01 10:49:00,133.814,133.814,133.781,133.785,49100000.0
2005-07-01 10:50:00,133.791,133.808,133.791,133.8,121800003.0
2005-07-01 10:51:00,133.806,133.813,133.798,133.813,83099999.0
2005-07-01 10:52:00,133.808,133.815,133.805,133.805,48500000.0
2005-07-01 10:53:00,133.815,133.834,133.815,133.827,68100000.0
2005-07-01 10:54:00,133.834,133.834,133.819,133.834,66800000.0
2005-07-01 10:55:00,133.84,133.849,133.833,133.833,200400004.0
2005-07-01 10:56:00,133.843,133.849,133.834,133.847,66900000.0
2005-07-01 10:57:00,133.84,133.84,133.835,133.84,114199998.0
2005-07-01 10:58:00,133.831,133.838,133.818,133.818,134500002.0
2005-07-01 10:59:00,133.803,133.817,133.803,133.815,106099998.0
2005-07-01 11:00:00,133.83,133.844,133.83,133.842,166300000.0
2005-07-01 11:01:00,133.841,133.869,133.827,133.869,187899998.0
2005-07-01 11:02:00,133.884,133.889,133.869,133.869,68300000.0
2005-07-01 11:03:00,133.853,133.853,133.838,133.838,54800002.0
2005-07-01 11:04:00,133.843,133.843,133.814,133.825,129299999.0
2005-07-01 11:05:00,133.835,133.835,133.816,133.825,156099999.0
2005-07-01 11:06:00,133.837,133.849,133.837,133.846,105499999.0
2005-07-01 11:07:00,133.843,133.844,133.813,133.821,67299999.0
2005-07-01 11:08:00,133.817,133.817,133.801,133.808,79299999.0
2005-07-01 11:09:00,133.827,133.84,133.816,133.826,154100000.0
2005-07-01 11:10:00,133.839,133.839,133.829,133.835,50900000.0
2005-07-01 11:11:00,133.84,133.855,133.835,133.855,167500001.0
2005-07-01 11:12:00,133.863,133.863,133.837,133.842,138499997.0
2005-07-01 11:13:00,133.839,133.841,133.832,133.838,73400001.0
2005-07-01 11:14:00,133.836,133.847,133.836,133.847,103800000.0
2005-07-01 11:15:00,133.832,133.834,133.822,133.829,82100002.0
2005-07-01 11:16:00,133.823,133.837,133.82,133.837,48900000.0
2005-07-01 11:17:00,133.837,133.841,133.823,133.823,189199999.0
2005-07-01 11:18:00,133.822,133.822,133.803,133.803,58700000.0
2005-07-01 11:19:00,133.797,133.816,133.79,133.816,104699997.0
2005-07-01 11:20:00,133.823,133.847,133.823,133.835,104600002.0
2005-07-01 11:21:00,133.838,133.84,133.83,133.832,48000000.0
2005-07-01 11:22:00,133.83,133.83,133.825,133.83,84600000.0
2005-07-01 11:23:00,133.829,133.853,133.829,133.853,159499999.0
2005-07-01 11:24:00,133.857,133.857,133.825,133.839,93300001.0
2005-07-01 11:25:00,133.847,133.859,133.843,133.843,104299999.0
2005-07-01 11:26:00,133.839,133.853,133.839,133.848,83899999.0
2005-07-01 11:27:00,133.845,133.852,133.839,133.842,150700001.0
2005-07-01 11:28:00,133.833,133.84,133.815,133.832,46400000.0
2005-07-01 11:29:00,133.847,133.847,133.816,133.817,112700000.0
2005-07-01 11:30:00,133.803,133.82,133.803,133.812,68499998.0
2005-07-01 11:31:00,133.803,133.817,133.793,133.808,113799997.0
2005-07-01 11:32:00,133.806,133.831,133.798,133.831,74800000.0
2005-07-01 11:33:00,133.838,133.85,133.822,133.85,72700001.0
2005-07-01 11:34:00,133.86,133.878,133.849,133.877,156599999.0
2005-07-01 11:35:00,133.893,133.896,133.877,133.895,107400001.0
2005-07-01 11:36:00,133.908,133.916,133.887,133.894,116199999.0
2005-07-01 11:37:00,133.881,133.881,133.855,133.858,87499999.0
2005-07-01 11:38:00,133.872,133.887,133.856,133.887,112399998.0
2005-07-01 11:39:00,133.907,133.921,133.899,133.907,110000000.0
2005-07-01 11:40:00,133.911,133.924,133.897,133.899,113799998.0
2005-07-01 11:41:00,133.89,133.923,133.89,133.92,192399996.0
2005-07-01 11:42:00,133.93,133.952,133.93,133.934,72400002.0
2005-07-01 11:43:00,133.957,133.966,133.938,133.956,139199997.0
2005-07-01 11:44:00,133.972,134.005,133.972,134.005,48400000.0
2005-07-01 11:45:00,134.008,134.017,133.993,133.993,105200002.0
2005-07-01 11:46:00,133.978,133.985,133.972,133.974,141000001.0
2005-07-01 11:47:00,133.969,133.973,133.94,133.94,88099999.0
2005-07-01 11:48:00,133.935,133.949,133.925,133.942,91799998.0
2005-07-01 11:49:00,133.942,133.954,133.931,133.952,138000001.0
2005-07-01 11:50:00,133.945,133.945,133.897,133.916,64400000.0
2005-07-01 11:51:00,133.913,133.94,133.913,133.94,80699999.0
2005-07-01 11:52:00,133.927,133.942,133.927,133.933,111100002.0
2005-07-01 11:53:00,133.93,133.934,133.923,133.934,93900000.0
2005-07-01 11:54:00,133.933,133.97,133.927,133.97,102099999.0
2005-07-01 11:55:00,133.968,133.968,133.937,133.94,141500002.0
2005-07-01 11:56:00,133.94,133.962,133.94,133.962,126600002.0
2005-07-01 11:57:00,133.975,133.984,133.946,133.952,127900000.0
2005-07-01 11:58:00,133.952,133.957,133.942,133.942,82899998.0
2005-07-01 11:59:00,133.94,133.946,133.931,133.942,142299999.0
2005-07-01 12:00:00,133.939,133.94,133.924,133.93,99000002.0
2005-07-01 12:01:00,133.93,133.935,133.93,133.93,206799996.0
2005-07-01 12:02:00,133.931,133.945,133.931,133.936,116900002.0
2005-07-01 12:03:00,133.938,133.939,133.929,133.939,55599999.0
2005-07-01 12:04:00,133.942,133.948,133.931,133.94,98000001.0
2005-07-01 12:05:00,133.947,133.947,133.933,133.933,86300001.0
2005-07-01 12:06:00,133.926,133.926,133.901,133.91,41900000.0
2005-07-01 12:07:00,133.903,133.932,133.903,133.912,120599997.0
2005-07-01 12:08:00,133.921,133.946,133.921,133.936,51500000.0
2005-07-01 12:09:00,133.944,133.968,133.944,133.968,30900000.0
2005-07-01 12:10:00,133.995,134.005,133.975,133.985,104700001.0
2005-07-01 12:11:00,134.003,134.017,134.003,134.017,98000002.0
2005-07-01 12:12:00,134.04,134.044,134.035,134.035,37999999.0
2005-07-01 12:13:00,134.028,134.028,134.013,134.013,56499999.0
2005-07-01 12:14:00,134.015,134.028,134.011,134.028,159000000.0
2005-07-01 12:15:00,134.027,134.04,134.021,134.028,89699998.0
2005-07-01 12:16:00,134.029,134.029,134.023,134.023,63399999.0
2005-07-01 12:17:00,134.022,134.041,134.022,134.041,22100000.0
2005-07-01 12:18:00,134.04,134.047,134.028,134.047,113200000.0
2005-07-01 12:19:00,134.045,134.068,134.045,134.068,104499999.0
2005-07-01 12:20:00,134.062,134.062,134.056,134.056,97399997.0
2005-07-01 12:21:00,134.04,134.053,134.032,134.032,141400003.0
2005-07-01 12:22:00,134.038,134.046,134.031,134.046,113299998.0
2005-07-01 12:23:00,134.034,134.045,134.034,134.041,79400000.0
2005-07-01 12:24:00,134.041,134.05,134.041,134.05,63200000.0
2005-07-01 12:25:00,134.055,134.055,134.047,134.05,61499999.0
2005-07-01 12:26:00,134.058,134.06,134.043,134.044,31800000.0
2005-07-01 12:27:00,134.047,134.073,134.047,134.064,61600000.0
2005-07-01 12:28:00,134.072,134.098,134.072,134.098,16900000.0
2005-07-01 12:29:00,134.106,134.111,134.094,134.095,86399999.0
2005-07-01 12:30:00,134.1,134.164,134.1,134.164,95199999.0
2005-07-01 12:31:00,134.161,134.161,134.135,134.135,60000000.0
2005-07-01 12:32:00,134.145,134.145,134.128,134.128,57000000.0
2005-07-01 12:33:00,134.12,134.125,134.108,134.117,92700000.0
2005-07-01 12:34:00,134.117,134.117,134.104,134.104,132599998.0
2005-07-01 12:35:00,134.092,134.1,134.062,134.062,106000002.0
2005-07-01 12:36:00,134.065,134.09,134.065,134.087,94099999.0
2005-07-01 12:37:00,134.101,134.103,134.082,134.082,64400000.0
2005-07-01 12:38:00,134.07,134.077,134.065,134.065,146300000.0
2005-07-01 12:39:00,134.069,134.069,134.062,134.062,110300002.0
2005-07-01 12:40:00,134.057,134.058,134.042,134.057,83900000.0
2005-07-01 12:41:00,134.045,134.057,134.037,134.037,241899999.0
2005-07-01 12:42:00,134.034,134.04,134.006,134.006,53300000.0
2005-07-01 12:43:00,134.007,134.016,134.007,134.015,62700000.0
2005-07-01 12:44:00,134.015,134.033,134.015,134.033,123400003.0
2005-07-01 12:45:00,134.04,134.04,133.998,133.998,67200000.0
2005-07-01 12:46:00,134.0,134.008,133.993,134.001,189599999.0
2005-07-01 12:47:00,133.999,134.01,133.998,134.002,93999999.0
2005-07-01 12:48:00,134.019,134.04,134.013,134.04,47900000.0
2005-07-01 12:49:00,134.04,134.051,134.031,134.031,92299999.0
2005-07-01 12:50:00,134.032,134.037,134.024,134.024,43000000.0
2005-07-01 12:51:00,134.027,134.031,134.022,134.022,26800000.0
2005-07-01 12:52:00,134.038,134.052,134.038,134.047,56799999.0
2005-07-01 12:53:00,134.059,134.071,134.053,134.053,86900001.0
2005-07-01 12:54:00,134.049,134.069,134.049,134.066,79200000.0
2005-07-01 12:55:00,134.069,134.069,134.059,134.06,95800001.0
2005-07-01 12:56:00,134.064,134.072,134.064,134.066,88700002.0
2005-07-01 12:57:00,134.068,134.072,134.058,134.063,36000000.0
2005-07-01 12:58:00,134.061,134.07,134.058,134.058,113700000.0
2005-07-01 12:59:00,134.055,134.063,134.055,134.057,38200000.0
2005-07-01 13:00:00,134.065,134.106,134.065,134.106,76700000.0
2005-07-01 13:01:00,134.098,134.102,134.088,134.102,82999998.0
2005-07-01 13:02:00,134.086,134.086,134.077,134.084,54800000.0
2005-07-01 13:03:00,134.09,134.093,134.085,134.085,92699998.0
2005-07-01 13:04:00,134.085,134.087,134.079,134.087,89800000.0
2005-07-01 13:05:00,134.08,134.095,134.08,134.09,46499999.0
2005-07-01 13:06:00,134.083,134.083,134.075,134.075,23100000.0
2005-07-01 13:07:00,134.068,134.068,134.062,134.062,88600000.0
2005-07-01 13:08:00,134.058,134.067,134.051,134.067,49800001.0
2005-07-01 13:09:00,134.07,134.074,134.065,134.068,51999999.0
2005-07-01 13:10:00,134.058,134.06,134.055,134.06,129599998.0
2005-07-01 13:11:00,134.065,134.08,134.062,134.071,105400000.0
2005-07-01 13:12:00,134.072,134.074,134.066,134.07,74200001.0
2005-07-01 13:13:00,134.08,134.101,134.075,134.101,87699999.0
2005-07-01 13:14:00,134.088,134.088,134.073,134.08,110799999.0
2005-07-01 13:15:00,134.08,134.089,134.076,134.086,107700000.0
2005-07-01 13:16:00,134.087,134.087,134.07,134.071,96600002.0
2005-07-01 13:17:00,134.059,134.059,134.035,134.047,32800000.0
2005-07-01 13:18:00,134.058,134.088,134.047,134.088,66099999.0
2005-07-01 13:19:00,134.094,134.119,134.094,134.116,38699999.0
2005-07-01 13:20:00,134.114,134.142,134.108,134.142,86500000.0
2005-07-01 13:21:00,134.136,134.136,134.115,134.126,41400000.0
2005-07-01 13:22:00,134.133,134.135,134.107,134.107,50400000.0
2005-07-01 13:23:00,134.088,134.089,134.074,134.089,72699999.0
2005-07-01 13:24:00,134.086,134.099,134.07,134.099,99800001.0
2005-07-01 13:25:00,134.096,134.097,134.084,134.097,118800002.0
2005-07-01 13:26:00,134.093,134.111,134.093,134.103,107000001.0
2005-07-01 13:27:00,134.102,134.108,134.085,134.085,142300001.0
2005-07-01 13:28:00,134.072,134.078,134.057,134.069,41300000.0
2005-07-01 13:29:00,134.058,134.067,134.052,134.06,94699999.0
2005-07-01 13:30:00,134.074,134.074,134.051,134.055,134300000.0
2005-07-01 13:31:00,134.052,134.054,134.042,134.054,79200001.0
2005-07-01 13:32:00,134.042,134.058,134.042,134.043,75800000.0
2005-07-01 13:33:00,134.062,134.067,134.062,134.062,48600000.0
2005-07-01 13:34:00,134.053,134.062,134.051,134.058,115899999.0
2005-07-01 13:35:00,134.044,134.061,134.044,134.056,106299999.0
2005-07-01 13:36:00,134.067,134.079,134.063,134.066,52400000.0
2005-07-01 13:37:00,134.068,134.07,134.06,134.06,87899999.0
2005-07-01 13:38:00,134.065,134.073,134.063,134.063,96799999.0
2005-07-01 13:39:00,134.064,134.069,134.064,134.065,98399998.0
2005-07-01 13:40:00,134.063,134.075,134.063,134.065,76299999.0
2005-07-01 13:41:00,134.072,134.093,134.072,134.093,89499998.0
2005-07-01 13:42:00,134.093,134.121,134.093,134.121,63500000.0
2005-07-01 13:43:00,134.129,134.13,134.114,134.126,51200000.0
2005-07-01 13:44:00,134.128,134.145,134.128,134.145,150200002.0
2005-07-01 13:45:00,134.149,134.168,134.148,134.155,75100001.0
2005-07-01 13:46:00,134.159,134.159,134.145,134.153,54700001.0
2005-07-01 13:47:00,134.146,134.149,134.144,134.147,42700001.0
2005-07-01 13:48:00,134.149,134.159,134.149,134.153,49599999.0
2005-07-01 13:49:00,134.147,134.157,134.147,134.149,53099999.0
2005-07-01 13:50:00,134.147,134.157,134.147,134.15,40399999.0
2005-07-01 13:51:00,134.153,134.162,134.14,134.162,75100001.0
2005-07-01 13:52:00,134.153,134.157,134.153,134.156,74900002.0
2005-07-01 13:53:00,134.162,134.177,134.162,134.164,87700001.0
2005-07-01 13:54:00,134.16,134.171,134.156,134.171,47600000.0
2005-07-01 13:55:00,134.182,134.209,134.182,134.209,108400001.0
2005-07-01 13:56:00,134.226,134.236,134.211,134.211,98400000.0
2005-07-01 13:57:00,134.203,134.203,134.195,134.195,114199999.0
2005-07-01 13:58:00,134.2,134.209,134.194,134.202,109299999.0
2005-07-01 13:59:00,134.208,134.208,134.197,134.197,80800000.0
2005-07-01 14:00:00,134.199,134.199,134.184,134.184,97100000.0
2005-07-01 14:01:00,134.192,134.197,134.192,134.197,28600000.0
2005-07-01 14:02:00,134.182,134.183,134.175,134.182,129800000.0
2005-07-01 14:03:00,134.189,134.213,134.189,134.204,46800000.0
2005-07-01 14:04:00,134.216,134.239,134.216,134.236,151699997.0
2005-07-01 14:05:00,134.218,134.233,134.213,134.23,69799998.0
2005-07-01 14:06:00,134.221,134.224,134.213,134.216,115900001.0
2005-07-01 14:07:00,134.215,134.22,134.203,134.213,157699997.0
2005-07-01 14:08:00,134.211,134.225,134.208,134.211,75600000.0
2005-07-01 14:09:00,134.203,134.223,134.203,134.215,127299999.0
2005-07-01 14:10:00,134.22,134.231,134.212,134.213,113299997.0
2005-07-01 14:11:00,134.225,134.225,134.215,134.215,64099999.0
2005-07-01 14:12:00,134.227,134.23,134.218,134.22,75100001.0
2005-07-01 14:13:00,134.223,134.224,134.204,134.21,108499999.0
2005-07-01 14:14:00,134.213,134.215,134.194,134.21,159300002.0
2005-07-01 14:15:00,134.21,134.24,134.21,134.24,125900000.0
2005-07-01 14:16:00,134.227,134.227,134.222,134.222,68699999.0
2005-07-01 14:17:00,134.228,134.232,134.228,134.232,19200000.0
2005-07-01 14:18:00,134.232,134.236,134.222,134.222,51200000.0
2005-07-01 14:19:00,134.217,134.219,134.211,134.211,58199999.0
2005-07-01 14:20:00,134.203,134.203,134.187,134.196,72200000.0
2005-07-01 14:21:00,134.175,134.175,134.153,134.153,210500006.0
2005-07-01 14:22:00,134.148,134.16,134.145,134.147,131499998.0
2005-07-01 14:23:00,134.149,134.165,134.149,134.149,69100001.0
2005-07-01 14:24:00,134.16,134.177,134.157,134.177,67100001.0
2005-07-01 14:25:00,134.177,134.177,134.159,134.167,52000000.0
2005-07-01 14:26:00,134.178,134.182,134.178,134.182,25599999.0
2005-07-01 14:27:00,134.192,134.192,134.171,134.172,81799999.0
2005-07-01 14:28:00,134.161,134.185,134.161,134.185,122400001.0
2005-07-01 14:29:00,134.191,134.212,134.191,134.212,18400000.0
2005-07-01 14:30:00,134.214,134.221,134.185,134.185,140099998.0
2005-07-01 14:31:00,134.185,134.189,134.171,134.187,121500000.0
2005-07-01 14:32:00,134.193,134.193,134.185,134.19,75200000.0
2005-07-01 14:33:00,134.197,134.214,134.197,134.21,69500000.0
2005-07-01 14:34:00,134.218,134.23,134.217,134.223,80600000.0
2005-07-01 14:35:00,134.212,134.213,134.198,134.21,91500000.0
2005-07-01 14:36:00,134.212,134.226,134.211,134.214,129599999.0
2005-07-01 14:37:00,134.213,134.213,134.191,134.199,62699999.0
2005-07-01 14:38:00,134.187,134.199,134.186,134.186,75900000.0
2005-07-01 14:39:00,134.193,134.194,134.18,134.19,158800003.0
2005-07-01 14:40:00,134.192,134.195,134.184,134.184,60400000.0
2005-07-01 14:41:00,134.191,134.196,134.191,134.193,88600001.0
2005-07-01 14:42:00,134.189,134.196,134.188,134.192,80000001.0
2005-07-01 14:43:00,134.186,134.187,134.165,134.165,75400000.0
2005-07-01 14:44:00,134.189,134.189,134.185,134.188,22200000.0
2005-07-01 14:45:00,134.194,134.2,134.18,134.189,58100000.0
2005-07-01 14:46:00,134.195,134.195,134.185,134.185,90500000.0
2005-07-01 14:47:00,134.185,134.2,134.171,134.171,102200000.0
2005-07-01 14:48:00,134.181,134.187,134.172,134.186,101299999.0
2005-07-01 14:49:00,134.194,134.208,134.194,134.208,48800000.0
2005-07-01 14:50:00,134.223,134.234,134.222,134.234,74399999.0
2005-07-01 14:51:00,134.248,134.248,134.214,134.224,135899997.0
2005-07-01 14:52:00,134.223,134.243,134.223,134.243,18100000.0
2005-07-01 14:53:00,134.233,134.242,134.232,134.232,116500001.0
2005-07-01 14:54:00,134.235,134.235,134.224,134.225,63400000.0
2005-07-01 14:55:00,134.218,134.237,134.218,134.225,101600000.0
2005-07-01 14:56:00,134.231,134.237,134.221,134.237,108200000.0
2005-07-01 14:57:00,134.242,134.242,134.23,134.23,46400000.0
2005-07-01 14:58:00,134.23,134.235,134.218,134.218,128300002.0
2005-07-01 14:59:00,134.235,134.245,134.228,134.228,51200000.0
2005-07-01 15:00:00,134.237,134.249,134.228,134.247,52200000.0
2005-07-01 15:01:00,134.249,134.249,134.246,134.246,10400000.0
2005-07-01 15:02:00,134.245,134.255,134.245,134.25,99600001.0
2005-07-01 15:03:00,134.25,134.255,134.245,134.25,40700000.0
2005-07-01 15:04:00,134.253,134.261,134.249,134.249,58400000.0
2005-07-01 15:05:00,134.249,134.25,134.235,134.235,46900000.0
2005-07-01 15:06:00,134.242,134.25,134.23,134.23,77599998.0
2005-07-01 15:07:00,134.225,134.225,134.215,134.215,50200000.0
2005-07-01 15:08:00,134.215,134.215,134.199,134.199,65500000.0
2005-07-01 15:09:00,134.185,134.189,134.144,134.144,53699999.0
2005-07-01 15:10:00,134.127,134.127,134.105,134.107,55900000.0
2005-07-01 15:11:00,134.11,134.128,134.11,134.116,111300000.0
2005-07-01 15:12:00,134.116,134.12,134.103,134.11,197400001.0
2005-07-01 15:13:00,134.103,134.124,134.099,134.099,102099999.0
2005-07-01 15:14:00,134.095,134.099,134.083,134.091,87900001.0
2005-07-01 15:15:00,134.076,134.09,134.076,134.083,66799999.0
2005-07-01 15:16:00,134.083,134.092,134.083,134.085,109600000.0
2005-07-01 15:17:00,134.078,134.078,134.064,134.064,101699998.0
2005-07-01 15:18:00,134.062,134.071,134.043,134.047,67699999.0
2005-07-01 15:19:00,134.045,134.088,134.045,134.088,117399999.0
2005-07-01 15:20:00,134.084,134.084,134.047,134.063,135699997.0
2005-07-01 15:21:00,134.061,134.064,134.033,134.046,96299999.0
2005-07-01 15:22:00,134.055,134.057,134.047,134.049,87099999.0
2005-07-01 15:23:00,134.04,134.059,134.04,134.048,83300000.0
2005-07-01 15:24:00,134.06,134.069,134.06,134.062,55400000.0
2005-07-01 15:25:00,134.059,134.072,134.059,134.072,51500000.0
2005-07-01 15:26:00,134.075,134.08,134.049,134.049,109899999.0
2005-07-01 15:27:00,134.057,134.057,134.041,134.043,81000000.0
2005-07-01 15:28:00,134.05,134.05,134.029,134.05,94900002.0
2005-07-01 15:29:00,134.058,134.072,134.055,134.072,107999998.0
2005-07-01 15:30:00,134.071,134.074,134.059,134.061,76799999.0
2005-07-01 15:31:00,134.065,134.082,134.065,134.082,46000000.0
2005-07-01 15:32:00,134.083,134.083,134.073,134.079,276799999.0
2005-07-01 15:33:00,134.08,134.088,134.075,134.075,108900000.0
2005-07-01 15:34:00,134.073,134.086,134.073,134.086,144500004.0
2005-07-01 15:35:00,134.092,134.092,134.074,134.074,24800000.0
2005-07-01 15:36:00,134.085,134.085,134.07,134.073,140100000.0
2005-07-01 15:37:00,134.078,134.078,134.067,134.072,55600001.0
2005-07-01 15:38:00,134.063,134.074,134.063,134.071,41600000.0
2005-07-01 15:39:00,134.071,134.072,134.065,134.068,82200000.0
2005-07-01 15:40:00,134.072,134.085,134.068,134.085,195300001.0
2005-07-01 15:41:00,134.095,134.095,134.089,134.095,169600002.0
2005-07-01 15:42:00,134.102,134.104,134.079,134.079,77199999.0
2005-07-01 15:43:00,134.083,134.114,134.083,134.114,49500000.0
2005-07-01 15:44:00,134.103,134.149,134.1,134.136,129600000.0
2005-07-01 15:45:00,134.145,134.162,134.145,134.159,57000001.0
2005-07-01 15:46:00,134.133,134.154,134.132,134.143,68800000.0
2005-07-01 15:47:00,134.136,134.136,134.107,134.11,76300000.0
2005-07-01 15:48:00,134.127,134.13,134.107,134.111,81599999.0
2005-07-01 15:49:00,134.097,134.12,134.097,134.118,109700000.0
2005-07-01 15:50:00,134.116,134.117,134.092,134.1,144700003.0
2005-07-01 15:51:00,134.105,134.143,134.097,134.143,89099999.0
2005-07-01 15:52:00,134.17,134.201,134.17,134.193,61299998.0
2005-07-01 15:53:00,134.202,134.207,134.185,134.199,149800002.0
2005-07-01 15:54:00,134.193,134.193,134.165,134.17,76000001.0
2005-07-01 15:55:00,134.161,134.168,134.156,134.161,97200000.0
2005-07-01 15:56:00,134.162,134.167,134.157,134.162,100899998.0
2005-07-01 15:57:00,134.17,134.177,134.166,134.173,90599999.0
2005-07-01 15:58:00,134.17,134.175,134.161,134.174,86399999.0
2005-07-01 15:59:00,134.169,134.186,134.167,134.182,127399998.0
2005-07-01 16:00:00,134.155,134.193,134.129,134.171,96800001.0
2005-07-01 16:01:00,134.174,134.192,134.174,134.177,100000001.0
2005-07-01 16:02:00,134.187,134.187,134.135,134.135,91100000.0
2005-07-01 16:03:00,134.146,134.146,134.09,134.09,35199999.0
2005-07-01 16:04:00,134.062,134.062,134.016,134.02,104800000.0
2005-07-01 16:05:00,134.024,134.035,134.018,134.018,93799997.0
2005-07-01 16:06:00,134.016,134.016,134.005,134.005,166300005.0
2005-07-01 16:07:00,134.012,134.029,134.005,134.029,42699999.0
2005-07-01 16:08:00,134.038,134.064,134.011,134.064,109000000.0
2005-07-01 16:09:00,134.062,134.098,134.058,134.098,112699999.0
2005-07-01 16:10:00,134.107,134.151,134.107,134.143,67000000.0
2005-07-01 16:11:00,134.124,134.124,134.106,134.123,75800002.0
2005-07-01 16:12:00,134.115,134.121,134.067,134.067,36500000.0
2005-07-01 16:13:00,134.06,134.072,134.051,134.072,93999999.0
2005-07-01 16:14:00,134.033,134.033,133.984,133.985,48400000.0
2005-07-01 16:15:00,133.997,134.005,133.966,133.966,61800002.0
2005-07-01 16:16:00,133.945,133.95,133.931,133.931,123700002.0
2005-07-01 16:17:00,133.962,134.119,133.962,134.096,186400002.0
2005-07-01 16:18:00,134.1,134.1,133.991,133.991,63099999.0
2005-07-01 16:19:00,133.989,134.04,133.989,134.04,46200000.0
2005-07-01 16:20:00,134.048,134.048,133.89,133.892,190800000.0
2005-07-01 16:21:00,133.88,133.92,133.871,133.892,80599999.0
2005-07-01 16:22:00,133.832,133.918,133.804,133.911,67100000.0
2005-07-01 16:23:00,133.91,133.981,133.904,133.981,95000001.0
2005-07-01 16:24:00,134.015,134.022,133.992,134.0,76500000.0
2005-07-01 16:25:00,133.99,133.995,133.95,133.955,149499997.0
2005-07-01 16:26:00,133.955,133.956,133.913,133.952,161299999.0
2005-07-01 16:27:00,133.913,133.937,133.884,133.884,90700001.0
2005-07-01 16:28:00,133.873,133.873,133.803,133.803,171199997.0
2005-07-01 16:29:00,133.785,133.809,133.774,133.774,115300001.0
2005-07-01 16:30:00,133.768,133.768,133.733,133.739,90399999.0
2005-07-01 16:31:00,133.742,133.793,133.742,133.757,88500000.0
2005-07-01 16:32:00,133.754,133.791,133.754,133.791,49600000.0
2005-07-01 16:33:00,133.783,133.842,133.777,133.838,75199999.0
2005-07-01 16:34:00,133.83,133.83,133.789,133.789,143999999.0
2005-07-01 16:35:00,133.787,133.824,133.786,133.818,72299999.0
2005-07-01 16:36:00,133.807,133.888,133.807,133.854,111500001.0
2005-07-01 16:37:00,133.836,133.836,133.81,133.81,117000000.0
2005-07-01 16:38:00,133.798,133.798,133.709,133.709,53600000.0
2005-07-01 16:39:00,133.71,133.762,133.71,133.762,142100003.0
2005-07-01 16:40:00,133.748,133.781,133.745,133.781,120900000.0
2005-07-01 16:41:00,133.771,133.771,133.732,133.752,90499999.0
2005-07-01 16:42:00,133.74,133.749,133.73,133.73,96700000.0
2005-07-01 16:43:00,133.707,133.707,133.654,133.693,80499999.0
2005-07-01 16:44:00,133.707,133.714,133.685,133.708,140400000.0
2005-07-01 16:45:00,133.711,133.711,133.656,133.66,105900000.0
2005-07-01 16:46:00,133.655,133.679,133.636,133.636,139100001.0
2005-07-01 16:47:00,133.63,133.63,133.592,133.625,46400000.0
2005-07-01 16:48:00,133.621,133.627,133.604,133.617,119099999.0
2005-07-01 16:49:00,133.62,133.632,133.609,133.632,118200001.0
2005-07-01 16:50:00,133.646,133.646,133.616,133.635,47900000.0
2005-07-01 16:51:00,133.643,133.644,133.6,133.601,85500001.0
2005-07-01 16:52:00,133.595,133.595,133.578,133.58,117900005.0
2005-07-01 16:53:00,133.583,133.583,133.568,133.568,75900002.0
2005-07-01 16:54:00,133.571,133.637,133.571,133.637,89000001.0
2005-07-01 16:55:00,133.652,133.653,133.641,133.653,53600001.0
2005-07-01 16:56:00,133.66,133.66,133.643,133.643,80500001.0
2005-07-01 16:57:00,133.648,133.663,133.648,133.652,82800000.0
2005-07-01 16:58:00,133.65,133.65,133.638,133.645,164799999.0
2005-07-01 16:59:00,133.633,133.633,133.603,133.623,97100000.0
2005-07-01 17:00:00,133.631,133.631,133.581,133.603,107900000.0
2005-07-01 17:01:00,133.612,133.615,133.59,133.59,57199999.0
2005-07-01 17:02:00,133.617,133.617,133.587,133.608,84300002.0
2005-07-01 17:03:00,133.606,133.64,133.606,133.635,118400000.0
2005-07-01 17:04:00,133.645,133.717,133.645,133.717,155899999.0
2005-07-01 17:05:00,133.702,133.702,133.657,133.657,87500000.0
2005-07-01 17:06:00,133.661,133.668,133.644,133.652,94999998.0
2005-07-01 17:07:00,133.647,133.655,133.628,133.652,134200000.0
2005-07-01 17:08:00,133.669,133.688,133.666,133.686,89899999.0
2005-07-01 17:09:00,133.679,133.685,133.668,133.676,93600000.0
2005-07-01 17:10:00,133.685,133.704,133.674,133.691,107900001.0
2005-07-01 17:11:00,133.697,133.699,133.69,133.692,52900000.0
2005-07-01 17:12:00,133.672,133.689,133.656,133.678,88500001.0
2005-07-01 17:13:00,133.655,133.675,133.645,133.662,62900000.0
2005-07-01 17:14:00,133.654,133.654,133.635,133.635,45400000.0
2005-07-01 17:15:00,133.634,133.644,133.629,133.643,112200002.0
2005-07-01 17:16:00,133.639,133.65,133.634,133.64,196899997.0
2005-07-01 17:17:00,133.641,133.652,133.637,133.652,48199999.0
2005-07-01 17:18:00,133.662,133.664,133.63,133.63,138099996.0
2005-07-01 17:19:00,133.625,133.631,133.621,133.623,179000001.0
2005-07-01 17:20:00,133.617,133.65,133.617,133.642,88499998.0
2005-07-01 17:21:00,133.641,133.65,133.633,133.633,63100000.0
2005-07-01 17:22:00,133.595,133.608,133.588,133.592,116400000.0
2005-07-01 17:23:00,133.581,133.626,133.581,133.62,91400000.0
2005-07-01 17:24:00,133.611,133.617,133.606,133.617,88000001.0
2005-07-01 17:25:00,133.618,133.627,133.616,133.627,141800004.0
2005-07-01 17:26:00,133.61,133.61,133.594,133.595,41600000.0
2005-07-01 17:27:00,133.573,133.633,133.573,133.633,70200001.0
2005-07-01 17:28:00,133.628,133.628,133.61,133.618,140999999.0
2005-07-01 17:29:00,133.615,133.621,133.605,133.613,71200000.0
2005-07-01 17:30:00,133.605,133.605,133.58,133.58,67499999.0
2005-07-01 17:31:00,133.59,133.59,133.571,133.582,78300000.0
2005-07-01 17:32:00,133.575,133.575,133.562,133.562,12800000.0
2005-07-01 17:33:00,133.565,133.59,133.565,133.589,57600000.0
2005-07-01 17:34:00,133.596,133.596,133.579,133.587,153200002.0
2005-07-01 17:35:00,133.61,133.621,133.604,133.615,44600000.0
2005-07-01 17:36:00,133.615,133.623,133.6,133.613,121699999.0
2005-07-01 17:37:00,133.623,133.623,133.594,133.615,125899999.0
2005-07-01 17:38:00,133.596,133.606,133.59,133.59,93600000.0
2005-07-01 17:39:00,133.579,133.607,133.579,133.6,34500000.0
2005-07-01 17:40:00,133.58,133.58,133.555,133.557,49100000.0
2005-07-01 17:41:00,133.562,133.569,133.555,133.557,160200000.0
2005-07-01 17:42:00,133.58,133.597,133.58,133.597,18400000.0
2005-07-01 17:43:00,133.618,133.618,133.595,133.595,201999998.0
2005-07-01 17:44:00,133.594,133.599,133.587,133.599,137100002.0
2005-07-01 17:45:00,133.6,133.6,133.579,133.589,86200000.0
2005-07-01 17:46:00,133.573,133.573,133.548,133.571,43200000.0
2005-07-01 17:47:00,133.56,133.56,133.537,133.537,10700000.0
2005-07-01 17:48:00,133.513,133.557,133.513,133.555,140799999.0
2005-07-01 17:49:00,133.543,133.556,133.53,133.542,113500001.0
2005-07-01 17:50:00,133.558,133.566,133.545,133.545,53400000.0
2005-07-01 17:51:00,133.543,133.543,133.52,133.543,97799999.0
2005-07-01 17:52:00,133.546,133.572,133.539,133.539,101500002.0
2005-07-01 17:53:00,133.527,133.541,133.519,133.519,96099999.0
2005-07-01 17:54:00,133.507,133.529,133.502,133.529,66900000.0
2005-07-01 17:55:00,133.532,133.537,133.505,133.505,63499999.0
2005-07-01 17:56:00,133.508,133.511,133.5,133.503,66799999.0
2005-07-01 17:57:00,133.501,133.507,133.499,133.504,47000000.0
2005-07-01 17:58:00,133.508,133.518,133.499,133.499,70399998.0
2005-07-01 17:59:00,133.491,133.517,133.491,133.515,67899999.0
2005-07-01 18:00:00,133.533,133.541,133.523,133.523,153599997.0
2005-07-01 18:01:00,133.528,133.57,133.528,133.548,1123899995.0
2005-07-01 18:02:00,133.57,133.57,133.53,133.54,1345100004.0
2005-07-01 18:03:00,133.56,133.57,133.54,133.56,1345100004.0
2005-07-01 18:04:00,133.559,133.564,133.541,133.541,1345100004.0
2005-07-01 18:05:00,133.536,133.536,133.52,133.52,1819799998.0
2005-07-01 18:06:00,133.521,133.535,133.444,133.444,1218699997.0
2005-07-01 18:07:00,133.451,133.459,133.43,133.43,2105300001.0
2005-07-01 18:08:00,133.432,133.432,133.399,133.408,1600899998.0
2005-07-01 18:09:00,133.404,133.427,133.378,133.417,1527299999.0
2005-07-01 18:10:00,133.43,133.464,133.43,133.464,1157299997.0
2005-07-01 18:11:00,133.472,133.472,133.454,133.467,757899996.0
2005-07-01 18:12:00,133.469,133.479,133.459,133.47,821000003.0
2005-07-01 18:13:00,133.469,133.477,133.465,133.468,1268600006.0
2005-07-01 18:14:00,133.477,133.493,133.468,133.475,1276399993.0
2005-07-01 18:15:00,133.483,133.493,133.452,133.454,1473699999.0
2005-07-01 18:16:00,133.45,133.466,133.446,133.447,1631799994.0
2005-07-01 18:17:00,133.437,133.443,133.401,133.423,714499997.0
2005-07-01 18:18:00,133.43,133.46,133.403,133.403,572200006.0
2005-07-01 18:19:00,133.398,133.432,133.39,133.426,598699997.0
2005-07-01 18:20:00,133.423,133.423,133.388,133.388,1701199993.0
2005-07-01 18:21:00,133.394,133.418,133.394,133.416,1308300000.0
2005-07-01 18:22:00,133.422,133.449,133.422,133.431,871300006.0
2005-07-01 18:23:00,133.435,133.482,133.435,133.482,1339599993.0
2005-07-01 18:24:00,133.485,133.503,133.481,133.503,1132299993.0
2005-07-01 18:25:00,133.521,133.526,133.505,133.505,1510600000.0
2005-07-01 18:26:00,133.51,133.525,133.488,133.488,982600002.0
2005-07-01 18:27:00,133.482,133.49,133.477,133.478,552099999.0
2005-07-01 18:28:00,133.478,133.478,133.454,133.461,908799998.0
2005-07-01 18:29:00,133.466,133.487,133.466,133.47,769700000.0
2005-07-01 18:30:00,133.465,133.465,133.447,133.46,565700004.0
2005-07-01 18:31:00,133.465,133.5,133.455,133.5,881100001.0
2005-07-01 18:32:00,133.502,133.517,133.485,133.517,1099500000.0
2005-07-01 18:33:00,133.517,133.518,133.49,133.49,1316299996.0
2005-07-01 18:34:00,133.479,133.491,133.468,133.483,1043599991.0
2005-07-01 18:35:00,133.475,133.486,133.461,133.465,1063699994.0
2005-07-01 18:36:00,133.471,133.49,133.471,133.49,637600004.0
2005-07-01 18:37:00,133.5,133.511,133.495,133.495,745999994.0
2005-07-01 18:38:00,133.496,133.513,133.496,133.513,363899996.0
2005-07-01 18:39:00,133.515,133.516,133.495,133.509,417099995.0
2005-07-01 18:40:00,133.504,133.513,133.489,133.494,981700001.0
2005-07-01 18:41:00,133.499,133.512,133.482,133.512,346199993.0
2005-07-01 18:42:00,133.51,133.51,133.485,133.505,723299994.0
2005-07-01 18:43:00,133.498,133.509,133.485,133.498,263099999.0
2005-07-01 18:44:00,133.498,133.507,133.482,133.497,288900000.0
2005-07-01 18:45:00,133.49,133.5,133.478,133.498,274099998.0
2005-07-01 18:46:00,133.494,133.494,133.46,133.46,632899993.0
2005-07-01 18:47:00,133.453,133.464,133.447,133.449,136699998.0
2005-07-01 18:48:00,133.442,133.461,133.435,133.45,582099997.0
2005-07-01 18:49:00,133.453,133.463,133.437,133.463,496500001.0
2005-07-01 18:50:00,133.465,133.495,133.465,133.495,928200001.0
2005-07-01 18:51:00,133.504,133.513,133.494,133.498,523699999.0
2005-07-01 18:52:00,133.503,133.503,133.477,133.492,770899995.0
2005-07-01 18:53:00,133.5,133.554,133.5,133.543,1129899995.0
2005-07-01 18:54:00,133.558,133.569,133.551,133.555,666999996.0
2005-07-01 18:55:00,133.551,133.557,133.538,133.538,798199995.0
2005-07-01 18:56:00,133.538,133.551,133.533,133.545,384699998.0
2005-07-01 18:57:00,133.544,133.544,133.516,133.537,515999999.0
2005-07-01 18:58:00,133.541,133.541,133.509,133.51,556599999.0
2005-07-01 18:59:00,133.495,133.495,133.44,133.467,850000003.0
2005-07-01 19:00:00,133.472,133.532,133.472,133.516,356200005.0
2005-07-01 19:01:00,133.537,133.578,133.523,133.548,277000004.0
2005-07-01 19:02:00,133.555,133.565,133.539,133.54,221999999.0
2005-07-01 19:03:00,133.535,133.559,133.535,133.553,760700000.0
2005-07-01 19:04:00,133.553,133.565,133.546,133.559,396700006.0
2005-07-01 19:05:00,133.561,133.561,133.528,133.53,510899999.0
2005-07-01 19:06:00,133.531,133.557,133.531,133.557,802600010.0
2005-07-01 19:07:00,133.566,133.566,133.544,133.554,868400001.0
2005-07-01 19:08:00,133.56,133.567,133.55,133.555,780199996.0
2005-07-01 19:09:00,133.556,133.556,133.532,133.553,569199997.0
2005-07-01 19:10:00,133.552,133.552,133.527,133.539,99000000.0
2005-07-01 19:11:00,133.539,133.539,133.525,133.525,513400000.0
2005-07-01 19:12:00,133.53,133.546,133.521,133.535,307099997.0
2005-07-01 19:13:00,133.535,133.546,133.526,133.532,50100000.0
2005-07-01 19:14:00,133.532,133.542,133.522,133.529,250500002.0
2005-07-01 19:15:00,133.525,133.537,133.522,133.528,842099998.0
2005-07-01 19:16:00,133.526,133.533,133.511,133.533,309500000.0
2005-07-01 19:17:00,133.538,133.538,133.509,133.509,418499997.0
2005-07-01 19:18:00,133.51,133.521,133.507,133.51,224400001.0
2005-07-01 19:19:00,133.506,133.507,133.485,133.485,550499999.0
2005-07-01 19:20:00,133.495,133.5,133.477,133.482,230700001.0
2005-07-01 19:21:00,133.488,133.496,133.485,133.49,436200005.0
2005-07-01 19:22:00,133.492,133.498,133.487,133.487,69500001.0
2005-07-01 19:23:00,133.495,133.495,133.483,133.49,1223900004.0
2005-07-01 19:24:00,133.487,133.49,133.474,133.488,682199998.0
2005-07-01 19:25:00,133.488,133.495,133.483,133.49,583100000.0
2005-07-01 19:26:00,133.49,133.511,133.486,133.494,1204499993.0
2005-07-01 19:27:00,133.495,133.505,133.495,133.5,523200002.0
2005-07-01 19:28:00,133.503,133.513,133.498,133.507,622400005.0
2005-07-01 19:29:00,133.507,133.516,133.504,133.507,357100002.0
2005-07-01 19:30:00,133.51,133.515,133.499,133.5,552600004.0
2005-07-01 19:31:00,133.501,133.512,133.496,133.504,793499999.0
2005-07-01 19:32:00,133.502,133.522,133.502,133.511,604799995.0
2005-07-01 19:33:00,133.513,133.531,133.513,133.515,437300002.0
2005-07-01 19:34:00,133.523,133.537,133.52,133.536,952900000.0
2005-07-01 19:35:00,133.562,133.584,133.562,133.572,657500002.0
2005-07-01 19:36:00,133.57,133.57,133.542,133.542,509399999.0
2005-07-01 19:37:00,133.547,133.558,133.547,133.553,83299997.0
2005-07-01 19:38:00,133.558,133.559,133.541,133.543,443500001.0
2005-07-01 19:39:00,133.541,133.541,133.508,133.508,647899998.0
2005-07-01 19:40:00,133.502,133.508,133.494,133.508,526300002.0
2005-07-01 19:41:00,133.507,133.521,133.505,133.508,860300007.0
2005-07-01 19:42:00,133.52,133.526,133.501,133.507,506799998.0
2005-07-01 19:43:00,133.515,133.515,133.502,133.503,122300001.0
2005-07-01 19:44:00,133.505,133.515,133.505,133.51,428200004.0
2005-07-01 19:45:00,133.509,133.512,133.501,133.503,95000002.0
2005-07-01 19:46:00,133.5,133.504,133.492,133.498,368600000.0
2005-07-01 19:47:00,133.5,133.5,133.49,133.49,174200000.0
2005-07-01 19:48:00,133.485,133.494,133.473,133.475,781999992.0
2005-07-01 19:49:00,133.478,133.492,133.477,133.481,320800002.0
2005-07-01 19:50:00,133.474,133.474,133.454,133.46,384299996.0
2005-07-01 19:51:00,133.457,133.457,133.438,133.438,282499998.0
2005-07-01 19:52:00,133.428,133.435,133.41,133.422,511800004.0
2005-07-01 19:53:00,133.425,133.425,133.409,133.42,382399996.0
2005-07-01 19:54:00,133.422,133.444,133.422,133.443,358000001.0
2005-07-01 19:55:00,133.46,133.509,133.46,133.49,218600001.0
2005-07-01 19:56:00,133.49,133.495,133.481,133.484,519100007.0
2005-07-01 19:57:00,133.475,133.487,133.475,133.483,707999995.0
2005-07-01 19:58:00,133.481,133.485,133.469,133.478,553699996.0
2005-07-01 19:59:00,133.475,133.475,133.446,133.448,675200004.0
2005-07-01 20:00:00,133.451,133.451,133.423,133.43,265500005.0
2005-07-01 20:01:00,133.433,133.445,133.42,133.445,402899998.0
2005-07-01 20:02:00,133.447,133.45,133.436,133.448,278100000.0
2005-07-01 20:03:00,133.457,133.465,133.453,133.459,295800002.0
2005-07-01 20:04:00,133.462,133.479,133.462,133.471,335899998.0
2005-07-01 20:05:00,133.47,133.477,133.461,133.477,713600001.0
2005-07-01 20:06:00,133.475,133.481,133.462,133.462,570199998.0
2005-07-01 20:07:00,133.457,133.481,133.457,133.471,211700001.0
2005-07-01 20:08:00,133.473,133.514,133.468,133.514,468199999.0
2005-07-01 20:09:00,133.506,133.53,133.488,133.53,444299997.0
2005-07-01 20:10:00,133.525,133.526,133.503,133.503,377300003.0
2005-07-01 20:11:00,133.502,133.502,133.486,133.502,519999999.0
2005-07-01 20:12:00,133.505,133.537,133.505,133.52,958199995.0
2005-07-01 20:13:00,133.519,133.531,133.513,133.528,287400002.0
2005-07-01 20:14:00,133.521,133.534,133.521,133.524,487200000.0
2005-07-01 20:15:00,133.525,133.531,133.512,133.522,907299997.0
2005-07-01 20:16:00,133.523,133.535,133.52,133.525,528000001.0
2005-07-01 20:17:00,133.522,133.522,133.506,133.522,259400003.0
2005-07-01 20:18:00,133.53,133.53,133.527,133.53,127399999.0
2005-07-01 20:19:00,133.528,133.53,133.518,133.523,424900004.0
2005-07-01 20:20:00,133.526,133.531,133.521,133.53,193699998.0
2005-07-01 20:21:00,133.53,133.535,133.525,133.53,351399999.0
2005-07-01 20:22:00,133.522,133.537,133.521,133.528,532700002.0
2005-07-01 20:23:00,133.531,133.55,133.53,133.543,469200002.0
2005-07-01 20:24:00,133.55,133.555,133.543,133.55,257799997.0
2005-07-01 20:25:00,133.552,133.573,133.552,133.56,412000000.0
2005-07-01 20:26:00,133.558,133.564,133.537,133.55,285800000.0
2005-07-01 20:27:00,133.544,133.544,133.523,133.523,817299995.0
2005-07-01 20:28:00,133.509,133.526,133.508,133.526,1159800001.0
2005-07-01 20:29:00,133.523,133.529,133.502,133.502,1301899991.0
2005-07-01 20:30:00,133.485,133.494,133.459,133.478,1876600008.0
2005-07-01 20:31:00,133.479,133.487,133.466,133.479,1268400003.0
2005-07-01 20:32:00,133.483,133.498,133.473,133.494,1267299994.0
2005-07-01 20:33:00,133.504,133.517,133.472,133.515,478699996.0
2005-07-01 20:34:00,133.488,133.494,133.477,133.488,355700000.0
2005-07-01 20:35:00,133.487,133.488,133.466,133.481,243299999.0
2005-07-01 20:36:00,133.478,133.483,133.47,133.48,698799997.0
2005-07-01 20:37:00,133.476,133.487,133.452,133.461,533300002.0
2005-07-01 20:38:00,133.462,133.462,133.439,133.442,770099993.0
2005-07-01 20:39:00,133.444,133.465,133.439,133.442,880400003.0
2005-07-01 20:40:00,133.436,133.446,133.428,133.44,1062600000.0
2005-07-01 20:41:00,133.442,133.459,133.437,133.447,473300000.0
2005-07-01 20:42:00,133.452,133.464,133.442,133.453,387300004.0
2005-07-01 20:43:00,133.451,133.464,133.446,133.457,481900002.0
2005-07-01 20:44:00,133.46,133.475,133.46,133.463,584799996.0
2005-07-01 20:45:00,133.47,133.485,133.467,133.471,589600000.0
2005-07-01 20:46:00,133.48,133.485,133.47,133.48,832100008.0
2005-07-01 20:47:00,133.461,133.471,133.451,133.454,745899998.0
2005-07-01 20:48:00,133.463,133.482,133.463,133.474,608699995.0
2005-07-01 20:49:00,133.48,133.485,133.475,133.485,384499996.0
2005-07-01 20:50:00,133.48,133.485,133.473,133.475,1103900000.0
2005-07-01 20:51:00,133.477,133.488,133.474,133.481,434500002.0
2005-07-01 20:52:00,133.49,133.495,133.485,133.49,230100000.0
2005-07-01 20:53:00,133.495,133.518,133.495,133.506,764000005.0
2005-07-01 20:54:00,133.5,133.505,133.498,133.505,238699999.0
2005-07-01 20:55:00,133.497,133.514,133.475,133.491,858000000.0
2005-07-01 20:56:00,133.485,133.5,133.485,133.487,1176200000.0
2005-07-01 20:57:00,133.487,133.505,133.487,133.493,717599992.0
2005-07-01 20:58:00,133.495,133.496,133.463,133.466,1201899998.0
2005-07-01 20:59:00,133.481,133.492,133.473,133.473,1105399995.0
2005-07-01 21:00:00,133.474,133.498,133.474,133.496,981700004.0
2005-07-01 21:01:00,133.502,133.502,133.482,133.495,985400005.0
2005-07-01 21:02:00,133.492,133.506,133.48,133.485,500000003.0
2005-07-01 21:03:00,133.486,133.505,133.484,133.494,774200003.0
2005-07-01 21:04:00,133.501,133.522,133.5,133.522,495199996.0
2005-07-01 21:05:00,133.524,133.534,133.499,133.515,576199999.0
2005-07-01 21:06:00,133.511,133.516,133.499,133.514,578999997.0
2005-07-01 21:07:00,133.507,133.517,133.494,133.494,610899995.0
2005-07-01 21:08:00,133.487,133.487,133.47,133.475,470299992.0
2005-07-01 21:09:00,133.483,133.483,133.47,133.47,297000000.0
2005-07-01 21:10:00,133.473,133.486,133.471,133.486,296700001.0
2005-07-01 21:11:00,133.484,133.492,133.478,133.484,288700001.0
2005-07-01 21:12:00,133.477,133.478,133.462,133.462,467399998.0
2005-07-01 21:13:00,133.463,133.485,133.463,133.483,577200002.0
2005-07-01 21:14:00,133.478,133.497,133.475,133.497,698900003.0
2005-07-01 21:15:00,133.502,133.516,133.501,133.504,729800002.0
2005-07-01 21:16:00,133.499,133.499,133.482,133.483,540200000.0
2005-07-01 21:17:00,133.483,133.524,133.48,133.515,732099999.0
2005-07-01 21:18:00,133.52,133.522,133.515,133.518,251600000.0
2005-07-01 21:19:00,133.518,133.556,133.506,133.541,576800001.0
2005-07-01 21:20:00,133.52,133.525,133.512,133.518,1087200000.0
2005-07-01 21:21:00,133.518,133.525,133.515,133.517,765900004.0
2005-07-01 21:22:00,133.498,133.514,133.461,133.491,875900006.0
2005-07-01 21:23:00,133.52,133.525,133.517,133.52,691700000.0
2005-07-01 21:24:00,133.521,133.542,133.52,133.52,632499988.0
2005-07-01 21:25:00,133.53,133.535,133.522,133.53,738100000.0
2005-07-01 21:26:00,133.535,133.535,133.52,133.525,282099999.0
2005-07-01 21:27:00,133.533,133.547,133.529,133.547,275699997.0
2005-07-01 21:28:00,133.539,133.539,133.522,133.522,99100001.0
2005-07-01 21:29:00,133.52,133.525,133.51,133.515,203600000.0
2005-07-01 21:30:00,133.504,133.524,133.504,133.51,311500000.0
2005-07-01 21:31:00,133.505,133.517,133.505,133.517,86700000.0
2005-07-01 21:32:00,133.518,133.522,133.509,133.511,734000006.0
2005-07-01 21:33:00,133.511,133.526,133.511,133.52,243900002.0
2005-07-01 21:34:00,133.523,133.531,133.523,133.527,319200003.0
2005-07-01 21:35:00,133.532,133.539,133.53,133.536,247799999.0
2005-07-01 21:36:00,133.497,133.549,133.497,133.531,227500002.0
2005-07-01 21:37:00,133.538,133.543,133.53,133.53,95300000.0
2005-07-01 21:38:00,133.528,133.528,133.521,133.522,175399999.0
2005-07-01 21:39:00,133.52,133.52,133.512,133.52,159100003.0
2005-07-01 21:40:00,133.519,133.522,133.514,133.517,419200004.0
2005-07-01 21:41:00,133.518,133.519,133.512,133.517,53699999.0
2005-07-01 21:42:00,133.515,133.515,133.51,133.515,286099997.0
2005-07-01 21:43:00,133.512,133.524,133.511,133.518,397700000.0
2005-07-01 21:44:00,133.517,133.522,133.507,133.51,586400003.0
2005-07-01 21:45:00,133.51,133.515,133.507,133.51,345400000.0
2005-07-01 21:46:00,133.513,133.525,133.512,133.516,479299999.0
2005-07-01 21:47:00,133.519,133.521,133.508,133.508,316600003.0
2005-07-01 21:48:00,133.5,133.512,133.5,133.506,117499999.0
2005-07-01 21:49:00,133.497,133.512,133.496,133.506,147100002.0
2005-07-01 21:50:00,133.512,133.512,133.498,133.503,76799999.0
2005-07-01 21:51:00,133.502,133.505,133.497,133.498,142200000.0
2005-07-01 21:52:00,133.484,133.502,133.484,133.502,168400001.0
2005-07-01 21:53:00,133.503,133.503,133.495,133.495,105100000.0
2005-07-01 21:54:00,133.5,133.506,133.494,133.494,95599999.0
2005-07-01 21:55:00,133.517,133.517,133.48,133.497,71000000.0
2005-07-01 21:56:00,133.496,133.502,133.496,133.502,44000000.0
2005-07-01 21:57:00,133.502,133.502,133.49,133.49,48600000.0
2005-07-01 21:58:00,133.493,133.511,133.493,133.511,44099999.0
2005-07-01 21:59:00,133.509,133.512,133.505,133.51,140399997.0
2005-07-01 22:00:00,133.513,133.523,133.513,133.517,217799999.0
2005-07-01 22:01:00,133.51,133.524,133.495,133.522,342300001.0
2005-07-01 22:02:00,133.528,133.537,133.519,133.52,539600000.0
2005-07-01 22:03:00,133.523,133.539,133.522,133.522,127599998.0
2005-07-01 22:04:00,133.528,133.537,133.528,133.528,233699999.0
2005-07-01 22:05:00,133.53,133.556,133.53,133.556,173100004.0
2005-07-01 22:06:00,133.558,133.558,133.552,133.552,77500001.0
2005-07-01 22:07:00,133.555,133.569,133.555,133.564,45700000.0
2005-07-01 22:08:00,133.564,133.573,133.559,133.573,218099998.0
2005-07-01 22:09:00,133.574,133.587,133.574,133.587,107099999.0
2005-07-01 22:10:00,133.588,133.588,133.582,133.588,62100000.0
2005-07-01 22:11:00,133.588,133.611,133.588,133.599,224599997.0
2005-07-01 22:12:00,133.598,133.605,133.598,133.6,145400001.0
2005-07-01 22:13:00,133.599,133.607,133.592,133.595,137200000.0
2005-07-01 22:14:00,133.609,133.609,133.588,133.588,91900000.0
2005-07-01 22:15:00,133.587,133.595,133.577,133.577,258199995.0
2005-07-01 22:16:00,133.583,133.61,133.583,133.61,177399997.0
2005-07-01 22:17:00,133.613,133.613,133.61,133.61,50700000.0
2005-07-01 22:18:00,133.606,133.606,133.593,133.6,183299999.0
2005-07-01 22:19:00,133.604,133.611,133.604,133.608,89799999.0
2005-07-01 22:20:00,133.588,133.617,133.586,133.616,117899999.0
2005-07-01 22:21:00,133.618,133.621,133.614,133.615,92700002.0
2005-07-01 22:22:00,133.613,133.615,133.608,133.61,123999999.0
2005-07-01 22:23:00,133.61,133.61,133.605,133.61,202000001.0
2005-07-01 22:24:00,133.61,133.61,133.605,133.608,70699999.0
2005-07-01 22:25:00,133.611,133.621,133.611,133.613,309400000.0
2005-07-01 22:26:00,133.614,133.616,133.608,133.615,91200000.0
2005-07-01 22:27:00,133.613,133.62,133.61,133.615,542099995.0
2005-07-01 22:28:00,133.614,133.614,133.604,133.607,356599998.0
2005-07-01 22:29:00,133.61,133.617,133.61,133.617,15200000.0
2005-07-01 22:30:00,133.62,133.62,133.62,133.62,141999999.0
2005-07-01 22:31:00,133.615,133.623,133.605,133.623,123899998.0
2005-07-01 22:32:00,133.633,133.636,133.624,133.634,189499999.0
2005-07-01 22:33:00,133.637,133.637,133.619,133.627,215099998.0
2005-07-01 22:34:00,133.615,133.636,133.587,133.608,177100001.0
2005-07-01 22:35:00,133.601,133.611,133.581,133.589,206499997.0
2005-07-01 22:36:00,133.55,133.607,133.546,133.585,530000006.0
2005-07-01 22:37:00,133.584,133.601,133.543,133.601,171699999.0
2005-07-01 22:38:00,133.596,133.623,133.578,133.59,214899998.0
2005-07-01 22:39:00,133.588,133.615,133.565,133.59,256100000.0
2005-07-01 22:40:00,133.599,133.616,133.572,133.601,520499998.0
2005-07-01 22:41:00,133.593,133.616,133.583,133.589,153100002.0
2005-07-01 22:42:00,133.607,133.611,133.56,133.602,262599996.0
2005-07-01 22:43:00,133.589,133.607,133.588,133.591,113499997.0
2005-07-01 22:44:00,133.561,133.626,133.553,133.594,424399999.0
2005-07-01 22:45:00,133.603,133.619,133.552,133.6,320100000.0
2005-07-01 22:46:00,133.607,133.607,133.57,133.582,81199999.0
2005-07-01 22:47:00,133.604,133.608,133.571,133.591,88400000.0
2005-07-01 22:48:00,133.595,133.618,133.569,133.61,282399999.0
2005-07-01 22:49:00,133.589,133.629,133.582,133.609,355900000.0
2005-07-01 22:50:00,133.6,133.627,133.586,133.627,114499999.0
2005-07-01 22:51:00,133.628,133.653,133.602,133.602,147700001.0
2005-07-01 22:52:00,133.616,133.639,133.591,133.622,265399999.0
2005-07-01 22:53:00,133.627,133.65,133.601,133.616,221899999.0
2005-07-01 22:54:00,133.609,133.612,133.589,133.604,186300003.0
2005-07-01 22:55:00,133.63,133.64,133.594,133.61,102200002.0
2005-07-01 22:56:00,133.589,133.625,133.589,133.605,138800000.0
2005-07-01 22:57:00,133.587,133.604,133.577,133.58,211099998.0
2005-07-01 22:58:00,133.57,133.58,133.533,133.573,123299996.0
2005-07-01 22:59:00,133.607,133.646,133.562,133.643,205099998.0
2005-07-03 23:00:00,133.614,133.614,133.362,133.362,85800001.0
2005-07-03 23:01:00,133.34,133.345,133.332,133.343,142300001.0
2005-07-03 23:02:00,133.338,133.36,133.338,133.35,93800000.0
2005-07-03 23:03:00,133.357,133.365,133.345,133.345,151600000.0
2005-07-03 23:04:00,133.328,133.338,133.327,133.336,107800001.0
2005-07-03 23:05:00,133.33,133.348,133.33,133.339,116600002.0
2005-07-03 23:06:00,133.34,133.34,133.34,133.34,52000001.0
2005-07-03 23:07:00,133.345,133.345,133.332,133.345,62200000.0
2005-07-03 23:08:00,133.335,133.34,133.333,133.335,84400001.0
2005-07-03 23:09:00,133.335,133.335,133.297,133.297,121800003.0
2005-07-03 23:10:00,133.29,133.303,133.29,133.299,33600000.0
2005-07-03 23:11:00,133.286,133.286,133.282,133.282,7500000.0
2005-07-03 23:12:00,133.292,133.3,133.26,133.272,118000001.0
2005-07-03 23:13:00,133.27,133.27,133.232,133.263,94600001.0
2005-07-03 23:14:00,133.272,133.291,133.261,133.281,139999998.0
2005-07-03 23:15:00,133.263,133.295,133.263,133.291,190699998.0
2005-07-03 23:16:00,133.298,133.313,133.276,133.313,62100000.0
2005-07-03 23:17:00,133.298,133.332,133.296,133.311,176699998.0
2005-07-03 23:18:00,133.307,133.32,133.283,133.311,169299999.0
2005-07-03 23:19:00,133.305,133.313,133.286,133.308,145799997.0
2005-07-03 23:20:00,133.298,133.316,133.283,133.308,77600000.0
2005-07-03 23:21:00,133.317,133.326,133.297,133.32,82400000.0
2005-07-03 23:22:00,133.33,133.343,133.312,133.338,99200000.0
2005-07-03 23:23:00,133.33,133.345,133.32,133.339,42500000.0
2005-07-03 23:24:00,133.295,133.331,133.295,133.316,82100000.0
2005-07-03 23:25:00,133.298,133.322,133.298,133.313,134199999.0
2005-07-03 23:26:00,133.299,133.325,133.293,133.317,105599998.0
2005-07-03 23:27:00,133.331,133.34,133.306,133.318,144499999.0
2005-07-03 23:28:00,133.3,133.327,133.293,133.299,75600002.0
2005-07-03 23:29:00,133.315,133.324,133.287,133.295,138800001.0
2005-07-03 23:30:00,133.295,133.302,133.285,133.294,87100000.0
2005-07-03 23:31:00,133.287,133.351,133.287,133.351,68700000.0
2005-07-03 23:32:00,133.314,133.315,133.293,133.308,150800000.0
2005-07-03 23:33:00,133.315,133.32,133.289,133.289,64000000.0
2005-07-03 23:34:00,133.291,133.331,133.29,133.322,136400001.0
2005-07-03 23:35:00,133.333,133.349,133.31,133.335,138999998.0
2005-07-03 23:36:00,133.347,133.35,133.306,133.306,129999999.0
2005-07-03 23:37:00,133.31,133.323,133.304,133.304,95099999.0
2005-07-03 23:38:00,133.296,133.336,133.296,133.316,103400000.0
2005-07-03 23:39:00,133.327,133.35,133.321,133.329,96299999.0
2005-07-03 23:40:00,133.355,133.358,133.325,133.343,117800001.0
2005-07-03 23:41:00,133.35,133.36,133.316,133.316,150900000.0
2005-07-03 23:42:00,133.318,133.338,133.3,133.331,171899998.0
2005-07-03 23:43:00,133.298,133.32,133.298,133.31,138900000.0
2005-07-03 23:44:00,133.317,133.323,133.279,133.29,97000000.0
2005-07-03 23:45:00,133.302,133.316,133.286,133.307,131699999.0
2005-07-03 23:46:00,133.318,133.329,133.281,133.317,109100003.0
2005-07-03 23:47:00,133.275,133.338,133.275,133.337,123800000.0
2005-07-03 23:48:00,133.32,133.324,133.297,133.3,72000000.0
2005-07-03 23:49:00,133.276,133.29,133.267,133.278,105500000.0
2005-07-03 23:50:00,133.275,133.317,133.272,133.306,100500002.0
2005-07-03 23:51:00,133.281,133.298,133.26,133.268,40000000.0
2005-07-03 23:52:00,133.243,133.275,133.242,133.265,118999998.0
2005-07-03 23:53:00,133.281,133.293,133.262,133.265,37900000.0
2005-07-03 23:54:00,133.288,133.326,133.269,133.326,71100000.0
2005-07-03 23:55:00,133.321,133.352,133.315,133.346,103500000.0
2005-07-03 23:56:00,133.343,133.35,133.32,133.335,112299998.0
2005-07-03 23:57:00,133.34,133.343,133.285,133.3,186100001.0
2005-07-03 23:58:00,133.335,133.338,133.31,133.322,73300000.0
2005-07-03 23:59:00,133.287,133.346,133.287,133.346,104699999.0
2005-07-04 00:00:00,133.317,133.387,133.294,133.38,173000002.0
2005-07-04 00:01:00,133.355,133.355,133.313,133.313,35700001.0
2005-07-04 00:02:00,133.32,133.322,133.313,133.32,107000001.0
2005-07-04 00:03:00,133.319,133.319,133.249,133.249,59900000.0
2005-07-04 00:04:00,133.26,133.282,133.26,133.264,112600001.0
2005-07-04 00:05:00,133.263,133.271,133.255,133.26,116800000.0
2005-07-04 00:06:00,133.259,133.27,133.259,133.261,82400002.0
2005-07-04 00:07:00,133.264,133.274,133.257,133.257,64699998.0
2005-07-04 00:08:00,133.246,133.257,133.24,133.24,85699998.0
2005-07-04 00:09:00,133.25,133.255,133.245,133.25,53200000.0
2005-07-04 00:10:00,133.25,133.258,133.25,133.258,54900000.0
2005-07-04 00:11:00,133.246,133.246,133.241,133.241,50000001.0
2005-07-04 00:12:00,133.245,133.245,133.235,133.245,6500000.0
2005-07-04 00:13:00,133.237,133.24,133.235,133.237,93100000.0
2005-07-04 00:14:00,133.24,133.24,133.235,133.24,67100000.0
2005-07-04 00:15:00,133.245,133.245,133.233,133.235,97600000.0
2005-07-04 00:16:00,133.243,133.265,133.239,133.265,182799999.0
2005-07-04 00:17:00,133.267,133.269,133.254,133.257,129900003.0
2005-07-04 00:18:00,133.253,133.261,133.25,133.25,120700000.0
2005-07-04 00:19:00,133.249,133.259,133.249,133.252,82200000.0
2005-07-04 00:20:00,133.25,133.255,133.243,133.25,58000000.0
2005-07-04 00:21:00,133.252,133.284,133.252,133.284,59600001.0
2005-07-04 00:22:00,133.282,133.282,133.266,133.269,148499996.0
2005-07-04 00:23:00,133.272,133.272,133.263,133.263,54099999.0
2005-07-04 00:24:00,133.27,133.286,133.27,133.283,192499998.0
2005-07-04 00:25:00,133.283,133.297,133.272,133.272,115799999.0
2005-07-04 00:26:00,133.268,133.27,133.265,133.27,47000000.0
2005-07-04 00:27:00,133.274,133.276,133.274,133.276,35200000.0
2005-07-04 00:28:00,133.273,133.277,133.255,133.255,148400000.0
2005-07-04 00:29:00,133.262,133.281,133.262,133.274,118400002.0
2005-07-04 00:30:00,133.268,133.268,133.252,133.252,125000000.0
2005-07-04 00:31:00,133.245,133.255,133.242,133.245,89099999.0
2005-07-04 00:32:00,133.244,133.244,133.228,133.243,116299998.0
2005-07-04 00:33:00,133.238,133.238,133.231,133.231,82399999.0
2005-07-04 00:34:00,133.232,133.243,133.218,133.218,123100000.0
2005-07-04 00:35:00,133.219,133.234,133.219,133.228,86499999.0
2005-07-04 00:36:00,133.229,133.268,133.229,133.268,61000000.0
2005-07-04 00:37:00,133.259,133.259,133.227,133.243,65100002.0
2005-07-04 00:38:00,133.245,133.254,133.241,133.241,142400001.0
2005-07-04 00:39:00,133.25,133.266,133.25,133.266,29600000.0
2005-07-04 00:40:00,133.256,133.278,133.24,133.278,92300003.0
2005-07-04 00:41:00,133.279,133.293,133.279,133.291,75100000.0
2005-07-04 00:42:00,133.285,133.294,133.273,133.273,148299997.0
2005-07-04 00:43:00,133.272,133.272,133.257,133.258,116199997.0
2005-07-04 00:44:00,133.263,133.267,133.254,133.26,203400000.0
2005-07-04 00:45:00,133.261,133.272,133.261,133.267,82500000.0
2005-07-04 00:46:00,133.267,133.267,133.259,133.262,60500000.0
2005-07-04 00:47:00,133.271,133.273,133.265,133.267,60099999.0
2005-07-04 00:48:00,133.268,133.27,133.25,133.27,109700001.0
2005-07-04 00:49:00,133.273,133.273,133.259,133.262,102899999.0
2005-07-04 00:50:00,133.255,133.271,133.244,133.261,93899997.0
2005-07-04 00:51:00,133.274,133.274,133.227,133.231,72600000.0
2005-07-04 00:52:00,133.235,133.26,133.235,133.257,132400002.0
2005-07-04 00:53:00,133.247,133.261,133.247,133.252,140500001.0
2005-07-04 00:54:00,133.265,133.292,133.265,133.289,95099998.0
2005-07-04 00:55:00,133.288,133.334,133.288,133.295,135900000.0
2005-07-04 00:56:00,133.299,133.299,133.26,133.27,108699999.0
2005-07-04 00:57:00,133.261,133.288,133.256,133.287,95999999.0
2005-07-04 00:58:00,133.294,133.298,133.248,133.249,169599997.0
2005-07-04 00:59:00,133.267,133.292,133.267,133.27,150400001.0
2005-07-04 01:00:00,133.267,133.291,133.267,133.288,152399996.0
2005-07-04 01:01:00,133.287,133.287,133.277,133.28,105800000.0
2005-07-04 01:02:00,133.28,133.296,133.27,133.296,53100000.0
2005-07-04 01:03:00,133.292,133.307,133.28,133.295,88600002.0
2005-07-04 01:04:00,133.285,133.295,133.27,133.295,119499999.0
2005-07-04 01:05:00,133.3,133.305,133.295,133.298,31200000.0
2005-07-04 01:06:00,133.298,133.298,133.291,133.295,94300001.0
2005-07-04 01:07:00,133.31,133.31,133.305,133.31,66700000.0
2005-07-04 01:08:00,133.31,133.31,133.31,133.31,24800000.0
2005-07-04 01:09:00,133.321,133.335,133.321,133.335,46400000.0
2005-07-04 01:10:00,133.339,133.361,133.333,133.335,123700000.0
2005-07-04 01:11:00,133.353,133.368,133.353,133.361,45400000.0
2005-07-04 01:12:00,133.36,133.36,133.329,133.339,164399999.0
2005-07-04 01:13:00,133.338,133.338,133.324,133.324,122800002.0
2005-07-04 01:14:00,133.327,133.342,133.327,133.335,24800000.0
2005-07-04 01:15:00,133.343,133.343,133.329,133.329,66400000.0
2005-07-04 01:16:00,133.335,133.335,133.325,133.335,103400000.0
2005-07-04 01:17:00,133.328,133.335,133.323,133.323,153900000.0
2005-07-04 01:18:00,133.33,133.33,133.323,133.327,42400000.0
2005-07-04 01:19:00,133.33,133.33,133.325,133.325,39200000.0
2005-07-04 01:20:00,133.33,133.33,133.321,133.328,101399999.0
2005-07-04 01:21:00,133.31,133.312,133.296,133.296,34400000.0
2005-07-04 01:22:00,133.292,133.299,133.287,133.299,74999999.0
2005-07-04 01:23:00,133.305,133.319,133.305,133.31,109499999.0
2005-07-04 01:24:00,133.303,133.309,133.292,133.305,172700000.0
2005-07-04 01:25:00,133.3,133.3,133.298,133.298,23200000.0
2005-07-04 01:26:00,133.286,133.296,133.273,133.283,56800000.0
2005-07-04 01:27:00,133.288,133.288,133.283,133.283,59200000.0
2005-07-04 01:28:00,133.271,133.276,133.266,133.275,52000000.0
2005-07-04 01:29:00,133.277,133.277,133.266,133.266,42700000.0
2005-07-04 01:30:00,133.261,133.274,133.259,133.268,170100000.0
2005-07-04 01:31:00,133.259,133.272,133.255,133.272,66000000.0
2005-07-04 01:32:00,133.264,133.264,133.247,133.25,102999998.0
2005-07-04 01:33:00,133.24,133.245,133.235,133.24,133200003.0
2005-07-04 01:34:00,133.241,133.254,133.224,133.239,207199998.0
2005-07-04 01:35:00,133.245,133.245,133.235,133.245,68800000.0
2005-07-04 01:36:00,133.243,133.249,133.239,133.243,61900000.0
2005-07-04 01:37:00,133.24,133.245,133.238,133.238,84100000.0
2005-07-04 01:38:00,133.241,133.256,133.241,133.256,136600001.0
2005-07-04 01:39:00,133.265,133.265,133.252,133.26,70900000.0
2005-07-04 01:40:00,133.257,133.257,133.239,133.243,81699997.0
2005-07-04 01:41:00,133.244,133.254,133.244,133.251,63200000.0
2005-07-04 01:42:00,133.252,133.252,133.238,133.24,130800000.0
2005-07-04 01:43:00,133.232,133.236,133.231,133.231,89300001.0
2005-07-04 01:44:00,133.231,133.243,133.231,133.231,92399998.0
2005-07-04 01:45:00,133.224,133.229,133.212,133.226,74899998.0
2005-07-04 01:46:00,133.225,133.245,133.22,133.245,43700000.0
2005-07-04 01:47:00,133.251,133.27,133.25,133.27,112600002.0
2005-07-04 01:48:00,133.265,133.27,133.262,133.27,35000000.0
2005-07-04 01:49:00,133.267,133.278,133.264,133.271,71599999.0
2005-07-04 01:50:00,133.27,133.285,133.27,133.285,52399999.0
2005-07-04 01:51:00,133.278,133.278,133.256,133.268,114600000.0
2005-07-04 01:52:00,133.259,133.259,133.235,133.247,77499998.0
2005-07-04 01:53:00,133.249,133.259,133.244,133.259,151499999.0
2005-07-04 01:54:00,133.257,133.26,133.243,133.243,68900000.0
2005-07-04 01:55:00,133.257,133.263,133.246,133.263,55200000.0
2005-07-04 01:56:00,133.26,133.265,133.255,133.26,160600000.0
2005-07-04 01:57:00,133.271,133.279,133.271,133.279,9900000.0
2005-07-04 01:58:00,133.295,133.295,133.295,133.295,16900000.0
2005-07-04 01:59:00,133.3,133.309,133.29,133.3,98500000.0
2005-07-04 02:00:00,133.3,133.325,133.3,133.321,68200000.0
2005-07-04 02:01:00,133.331,133.338,133.331,133.333,73200000.0
2005-07-04 02:02:00,133.347,133.365,133.347,133.352,123900002.0
2005-07-04 02:03:00,133.357,133.358,133.349,133.358,69500001.0
2005-07-04 02:04:00,133.37,133.37,133.343,133.35,138000002.0
2005-07-04 02:05:00,133.346,133.355,133.346,133.349,85699999.0
2005-07-04 02:06:00,133.345,133.345,133.325,133.326,94299998.0
2005-07-04 02:07:00,133.325,133.343,133.325,133.334,92100000.0
2005-07-04 02:08:00,133.335,133.335,133.294,133.294,76900000.0
2005-07-04 02:09:00,133.296,133.3,133.286,133.297,93800000.0
2005-07-04 02:10:00,133.283,133.283,133.237,133.24,60000001.0
2005-07-04 02:11:00,133.233,133.233,133.171,133.175,114500000.0
2005-07-04 02:12:00,133.167,133.176,133.158,133.172,60300000.0
2005-07-04 02:13:00,133.188,133.22,133.186,133.22,71100000.0
2005-07-04 02:14:00,133.221,133.241,133.221,133.237,152800000.0
2005-07-04 02:15:00,133.245,133.264,133.245,133.253,145399999.0
2005-07-04 02:16:00,133.253,133.253,133.241,133.25,130300001.0
2005-07-04 02:17:00,133.24,133.24,133.213,133.227,54400000.0
2005-07-04 02:18:00,133.229,133.233,133.222,133.233,62199999.0
2005-07-04 02:19:00,133.228,133.233,133.225,133.231,42100000.0
2005-07-04 02:20:00,133.236,133.236,133.22,133.221,164200002.0
2005-07-04 02:21:00,133.23,133.247,133.23,133.237,112000001.0
2005-07-04 02:22:00,133.219,133.245,133.217,133.245,47599999.0
2005-07-04 02:23:00,133.25,133.255,133.245,133.245,47700001.0
2005-07-04 02:24:00,133.25,133.255,133.245,133.255,70700000.0
2005-07-04 02:25:00,133.251,133.272,133.251,133.27,64800002.0
2005-07-04 02:26:00,133.257,133.267,133.253,133.267,93300001.0
2005-07-04 02:27:00,133.267,133.268,133.262,133.268,59199999.0
2005-07-04 02:28:00,133.259,133.259,133.238,133.239,61900000.0
2005-07-04 02:29:00,133.238,133.254,133.238,133.241,100599999.0
2005-07-04 02:30:00,133.24,133.246,133.24,133.243,111300003.0
2005-07-04 02:31:00,133.25,133.266,133.245,133.266,69500001.0
2005-07-04 02:32:00,133.265,133.266,133.245,133.245,95600000.0
2005-07-04 02:33:00,133.238,133.252,133.238,133.252,57399999.0
2005-07-04 02:34:00,133.25,133.27,133.25,133.27,24600000.0
2005-07-04 02:35:00,133.282,133.298,133.282,133.295,105799998.0
2005-07-04 02:36:00,133.294,133.305,133.286,133.296,208000001.0
2005-07-04 02:37:00,133.292,133.292,133.246,133.246,58899999.0
2005-07-04 02:38:00,133.241,133.241,133.21,133.218,61600000.0
2005-07-04 02:39:00,133.213,133.218,133.213,133.218,48200000.0
2005-07-04 02:40:00,133.22,133.227,133.213,133.227,190899997.0
2005-07-04 02:41:00,133.235,133.24,133.22,133.23,176699997.0
2005-07-04 02:42:00,133.223,133.231,133.223,133.223,58000001.0
2005-07-04 02:43:00,133.216,133.226,133.216,133.223,40800000.0
2005-07-04 02:44:00,133.22,133.22,133.212,133.212,32000000.0
2005-07-04 02:45:00,133.225,133.245,133.225,133.24,88800000.0
2005-07-04 02:46:00,133.247,133.262,133.247,133.26,76699999.0
2005-07-04 02:47:00,133.26,133.26,133.229,133.26,130200001.0
2005-07-04 02:48:00,133.256,133.256,133.235,133.235,103800001.0
2005-07-04 02:49:00,133.237,133.245,133.237,133.24,100800000.0
2005-07-04 02:50:00,133.24,133.246,133.235,133.246,120600000.0
2005-07-04 02:51:00,133.254,133.262,133.248,133.248,127000001.0
2005-07-04 02:52:00,133.251,133.261,133.248,133.261,49800001.0
2005-07-04 02:53:00,133.265,133.273,133.26,133.272,66800000.0
2005-07-04 02:54:00,133.277,133.284,133.26,133.26,94299998.0
2005-07-04 02:55:00,133.242,133.256,133.218,133.218,36500000.0
2005-07-04 02:56:00,133.205,133.205,133.185,133.185,180999998.0
2005-07-04 02:57:00,133.175,133.175,133.165,133.165,22400000.0
2005-07-04 02:58:00,133.127,133.127,133.108,133.108,34399999.0
2005-07-04 02:59:00,133.084,133.101,133.073,133.087,104199999.0
2005-07-04 03:00:00,133.089,133.091,133.073,133.08,84800000.0
2005-07-04 03:01:00,133.09,133.11,133.09,133.107,90300001.0
2005-07-04 03:02:00,133.103,133.117,133.103,133.117,175300000.0
2005-07-04 03:03:00,133.121,133.133,133.117,133.133,80000000.0
2005-07-04 03:04:00,133.123,133.127,133.121,133.127,140200001.0
2005-07-04 03:05:00,133.125,133.147,133.125,133.147,115500000.0
2005-07-04 03:06:00,133.148,133.148,133.134,133.136,110300003.0
2005-07-04 03:07:00,133.14,133.147,133.135,133.147,131099997.0
2005-07-04 03:08:00,133.142,133.148,133.141,133.148,81299999.0
2005-07-04 03:09:00,133.145,133.145,133.145,133.145,4000000.0
2005-07-04 03:10:00,133.154,133.154,133.149,133.149,1600000.0
2005-07-04 03:11:00,133.162,133.167,133.159,133.16,66300000.0
2005-07-04 03:12:00,133.15,133.155,133.145,133.145,63500000.0
2005-07-04 03:13:00,133.155,133.164,133.155,133.164,92500003.0
2005-07-04 03:14:00,133.161,133.174,133.161,133.172,58000000.0
2005-07-04 03:15:00,133.18,133.18,133.18,133.18,18400000.0
2005-07-04 03:16:00,133.183,133.19,133.178,133.188,86200000.0
2005-07-04 03:17:00,133.192,133.192,133.179,133.19,68100000.0
2005-07-04 03:18:00,133.195,133.236,133.195,133.236,62800001.0
2005-07-04 03:19:00,133.234,133.236,133.234,133.236,39100000.0
2005-07-04 03:20:00,133.233,133.233,133.215,133.215,112299999.0
2005-07-04 03:21:00,133.222,133.222,133.19,133.19,141299999.0
2005-07-04 03:22:00,133.183,133.198,133.179,133.198,158299996.0
2005-07-04 03:23:00,133.197,133.21,133.197,133.205,105000001.0
2005-07-04 03:24:00,133.21,133.215,133.205,133.21,108800001.0
2005-07-04 03:25:00,133.208,133.209,133.196,133.207,119400000.0
2005-07-04 03:26:00,133.215,133.221,133.204,133.204,129500001.0
2005-07-04 03:27:00,133.214,133.221,133.214,133.221,9600000.0
2005-07-04 03:28:00,133.222,133.223,133.208,133.223,68500000.0
2005-07-04 03:29:00,133.21,133.21,133.21,133.21,37700000.0
2005-07-04 03:30:00,133.207,133.219,133.193,133.199,89399999.0
2005-07-04 03:31:00,133.185,133.185,133.162,133.164,54500000.0
2005-07-04 03:32:00,133.155,133.164,133.155,133.16,104599998.0
2005-07-04 03:33:00,133.154,133.154,133.124,133.124,141099997.0
2005-07-04 03:34:00,133.128,133.141,133.128,133.138,81599999.0
2005-07-04 03:35:00,133.144,133.146,133.134,133.146,89500000.0
2005-07-04 03:36:00,133.152,133.168,133.152,133.168,9600000.0
2005-07-04 03:37:00,133.166,133.166,133.149,133.159,97300000.0
2005-07-04 03:38:00,133.165,133.168,133.161,133.168,70700000.0
2005-07-04 03:39:00,133.167,133.173,133.161,133.173,60200000.0
2005-07-04 03:40:00,133.168,133.168,133.16,133.16,58699999.0
2005-07-04 03:41:00,133.155,133.165,133.155,133.162,103900001.0
2005-07-04 03:42:00,133.16,133.16,133.16,133.16,8800000.0
2005-07-04 03:43:00,133.159,133.17,133.151,133.17,116600001.0
2005-07-04 03:44:00,133.178,133.178,133.169,133.173,78800000.0
2005-07-04 03:45:00,133.18,133.184,133.172,133.184,112700001.0
2005-07-04 03:46:00,133.185,133.185,133.18,133.185,43700001.0
2005-07-04 03:47:00,133.176,133.178,133.157,133.16,81099999.0
2005-07-04 03:48:00,133.162,133.182,133.162,133.173,58700001.0
2005-07-04 03:49:00,133.166,133.166,133.164,133.164,18000000.0
2005-07-04 03:50:00,133.162,133.167,133.16,133.167,108600002.0
2005-07-04 03:51:00,133.158,133.16,133.155,133.16,74400000.0
2005-07-04 03:52:00,133.156,133.156,133.154,133.154,40000000.0
2005-07-04 03:53:00,133.157,133.169,133.142,133.157,132200003.0
2005-07-04 03:54:00,133.148,133.155,133.145,133.15,38400000.0
2005-07-04 03:55:00,133.147,133.147,133.128,133.138,78100000.0
2005-07-04 03:56:00,133.131,133.135,133.125,133.135,189799999.0
2005-07-04 03:57:00,133.14,133.146,133.129,133.129,123900001.0
2005-07-04 03:58:00,133.123,133.126,133.116,133.126,98400000.0
2005-07-04 03:59:00,133.125,133.13,133.123,133.123,68400000.0
2005-07-04 04:00:00,133.122,133.127,133.115,133.115,80700001.0
2005-07-04 04:01:00,133.105,133.105,133.083,133.083,66200000.0
2005-07-04 04:02:00,133.09,133.09,133.087,133.09,69800000.0
2005-07-04 04:03:00,133.091,133.091,133.077,133.077,16500000.0
2005-07-04 04:04:00,133.085,133.11,133.085,133.11,32800000.0
2005-07-04 04:05:00,133.109,133.119,133.109,133.119,40000001.0
2005-07-04 04:06:00,133.117,133.123,133.112,133.122,163299997.0
2005-07-04 04:07:00,133.128,133.129,133.119,133.129,81500000.0
2005-07-04 04:08:00,133.14,133.148,133.139,133.148,118799998.0
2005-07-04 04:09:00,133.134,133.145,133.133,133.133,199700000.0
2005-07-04 04:10:00,133.133,133.145,133.13,133.145,64500000.0
2005-07-04 04:11:00,133.148,133.153,133.143,133.15,90400001.0
2005-07-04 04:12:00,133.153,133.153,133.136,133.14,75300001.0
2005-07-04 04:13:00,133.144,133.154,133.144,133.151,59100000.0
2005-07-04 04:14:00,133.127,133.17,133.127,133.17,65600000.0
2005-07-04 04:15:00,133.173,133.175,133.159,133.165,98299999.0
2005-07-04 04:16:00,133.162,133.185,133.162,133.172,96000002.0
2005-07-04 04:17:00,133.18,133.185,133.175,133.18,79099999.0
2005-07-04 04:18:00,133.174,133.178,133.171,133.171,66699998.0
2005-07-04 04:19:00,133.166,133.177,133.159,133.172,56000000.0
2005-07-04 04:20:00,133.155,133.172,133.14,133.149,124000002.0
2005-07-04 04:21:00,133.17,133.175,133.165,133.17,121999998.0
2005-07-04 04:22:00,133.149,133.156,133.129,133.141,90000000.0
2005-07-04 04:23:00,133.157,133.163,133.157,133.163,22400000.0
2005-07-04 04:24:00,133.147,133.148,133.134,133.148,47299999.0
2005-07-04 04:25:00,133.144,133.148,133.142,133.142,73500001.0
2005-07-04 04:26:00,133.137,133.137,133.125,133.125,39400001.0
2005-07-04 04:27:00,133.117,133.118,133.1,133.118,74300001.0
2005-07-04 04:28:00,133.121,133.131,133.119,133.122,87600000.0
2005-07-04 04:29:00,133.112,133.112,133.096,133.107,88599999.0
2005-07-04 04:30:00,133.111,133.113,133.107,133.11,111299997.0
2005-07-04 04:31:00,133.108,133.121,133.108,133.112,70900000.0
2005-07-04 04:32:00,133.114,133.114,133.1,133.106,97300001.0
2005-07-04 04:33:00,133.097,133.097,133.075,133.077,51200000.0
2005-07-04 04:34:00,133.087,133.088,133.075,133.075,69700000.0
2005-07-04 04:35:00,133.065,133.065,133.059,133.06,21800000.0
2005-07-04 04:36:00,133.047,133.047,133.038,133.038,67000001.0
2005-07-04 04:37:00,133.05,133.06,133.044,133.044,134600000.0
2005-07-04 04:38:00,133.047,133.06,133.046,133.046,84600001.0
2005-07-04 04:39:00,133.055,133.055,133.041,133.045,86699999.0
2005-07-04 04:40:00,133.05,133.05,133.036,133.045,42400000.0
2005-07-04 04:41:00,133.043,133.05,133.031,133.05,58700001.0
2005-07-04 04:42:00,133.052,133.053,133.041,133.053,45600000.0
2005-07-04 04:43:00,133.045,133.045,133.032,133.032,55100000.0
2005-07-04 04:44:00,133.036,133.046,133.029,133.046,93100003.0
2005-07-04 04:45:00,133.039,133.05,133.03,133.03,73700000.0
2005-07-04 04:46:00,133.025,133.041,133.021,133.041,60000000.0
2005-07-04 04:47:00,133.031,133.031,133.002,133.009,56400000.0
2005-07-04 04:48:00,132.994,133.002,132.991,132.998,76800000.0
2005-07-04 04:49:00,133.002,133.009,132.999,133.003,74999999.0
2005-07-04 04:50:00,132.998,132.998,132.972,132.972,37599999.0
2005-07-04 04:51:00,132.963,132.963,132.918,132.918,61100000.0
2005-07-04 04:52:00,132.91,132.937,132.902,132.93,86299999.0
2005-07-04 04:53:00,132.942,132.948,132.942,132.948,5600000.0
2005-07-04 04:54:00,132.958,132.958,132.94,132.94,106299997.0
2005-07-04 04:55:00,132.94,132.981,132.94,132.977,112300002.0
2005-07-04 04:56:00,132.977,132.977,132.948,132.954,78199998.0
2005-07-04 04:57:00,132.951,132.964,132.95,132.964,117900002.0
2005-07-04 04:58:00,132.963,132.963,132.935,132.935,86200000.0
2005-07-04 04:59:00,132.924,132.927,132.92,132.92,62399999.0
2005-07-04 05:00:00,132.925,132.934,132.909,132.917,89100000.0
2005-07-04 05:01:00,132.918,132.929,132.916,132.925,63800000.0
2005-07-04 05:02:00,132.923,132.943,132.923,132.943,50299999.0
2005-07-04 05:03:00,132.962,132.98,132.962,132.969,37900000.0
2005-07-04 05:04:00,132.965,132.978,132.965,132.978,214300000.0
2005-07-04 05:05:00,132.968,132.968,132.944,132.95,43200000.0
2005-07-04 05:06:00,132.948,132.948,132.937,132.937,123000001.0
2005-07-04 05:07:00,132.942,132.949,132.937,132.949,83799998.0
2005-07-04 05:08:00,132.94,132.946,132.931,132.933,75099998.0
2005-07-04 05:09:00,132.938,132.938,132.912,132.912,76500000.0
2005-07-04 05:10:00,132.885,132.885,132.848,132.85,135100001.0
2005-07-04 05:11:00,132.867,132.867,132.851,132.852,77499998.0
2005-07-04 05:12:00,132.847,132.853,132.847,132.853,18400000.0
2005-07-04 05:13:00,132.862,132.862,132.847,132.847,34400000.0
2005-07-04 05:14:00,132.851,132.851,132.83,132.845,99800000.0
2005-07-04 05:15:00,132.84,132.84,132.825,132.825,13600000.0
2005-07-04 05:16:00,132.812,132.857,132.812,132.857,96700000.0
2005-07-04 05:17:00,132.87,132.899,132.87,132.892,116200002.0
2005-07-04 05:18:00,132.892,132.895,132.884,132.895,54200000.0
2005-07-04 05:19:00,132.904,132.904,132.901,132.901,19300000.0
2005-07-04 05:20:00,132.912,132.915,132.899,132.915,63100000.0
2005-07-04 05:21:00,132.918,132.939,132.907,132.939,135699998.0
2005-07-04 05:22:00,132.938,132.941,132.929,132.94,92200002.0
2005-07-04 05:23:00,132.934,132.945,132.934,132.945,68000000.0
2005-07-04 05:24:00,132.947,132.95,132.945,132.95,27300000.0
2005-07-04 05:25:00,132.944,132.944,132.939,132.939,25600000.0
2005-07-04 05:26:00,132.936,132.936,132.92,132.925,60000000.0
2005-07-04 05:27:00,132.934,132.934,132.925,132.932,70699999.0
2005-07-04 05:28:00,132.942,132.948,132.942,132.948,76500000.0
2005-07-04 05:29:00,132.949,132.962,132.938,132.962,68800000.0
2005-07-04 05:30:00,132.958,132.958,132.958,132.958,5600000.0
2005-07-04 05:31:00,132.96,132.962,132.944,132.961,82000000.0
2005-07-04 05:32:00,132.956,132.956,132.947,132.949,54400000.0
2005-07-04 05:33:00,132.967,132.973,132.961,132.973,50799999.0
2005-07-04 05:34:00,132.971,132.976,132.971,132.976,16800000.0
2005-07-04 05:35:00,132.978,132.98,132.97,132.973,158700004.0
2005-07-04 05:36:00,132.982,132.992,132.98,132.986,59700000.0
2005-07-04 05:37:00,132.984,133.006,132.984,133.005,139100003.0
2005-07-04 05:38:00,133.0,133.0,132.981,132.981,60800000.0
2005-07-04 05:39:00,132.978,132.982,132.978,132.982,30499999.0
2005-07-04 05:40:00,132.992,133.005,132.992,133.005,153700003.0
2005-07-04 05:41:00,132.989,133.001,132.989,132.989,95700001.0
2005-07-04 05:42:00,132.988,132.988,132.988,132.988,4200000.0
2005-07-04 05:43:00,132.993,132.993,132.969,132.969,98200001.0
2005-07-04 05:44:00,132.963,132.971,132.961,132.969,111099999.0
2005-07-04 05:45:00,132.968,132.976,132.962,132.976,100299999.0
2005-07-04 05:46:00,132.967,132.967,132.959,132.963,43499999.0
2005-07-04 05:47:00,132.962,132.972,132.962,132.969,68599999.0
2005-07-04 05:48:00,132.992,133.003,132.992,133.001,63400002.0
2005-07-04 05:49:00,133.002,133.002,132.983,132.994,136399998.0
2005-07-04 05:50:00,132.999,133.005,132.994,133.005,72500001.0
2005-07-04 05:51:00,133.004,133.004,133.003,133.003,48000000.0
2005-07-04 05:52:00,132.995,133.012,132.995,132.999,105199999.0
2005-07-04 05:53:00,133.0,133.0,132.993,132.996,89600000.0
2005-07-04 05:54:00,133.0,133.0,133.0,133.0,30400000.0
2005-07-04 05:55:00,132.997,133.006,132.978,132.978,85499999.0
2005-07-04 05:56:00,132.978,132.978,132.974,132.978,31200000.0
2005-07-04 05:57:00,132.965,132.965,132.955,132.955,38399999.0
2005-07-04 05:58:00,132.957,132.976,132.957,132.97,130100003.0
2005-07-04 05:59:00,132.958,132.971,132.954,132.954,132399998.0
2005-07-04 06:00:00,132.942,132.956,132.94,132.956,84700000.0
2005-07-04 06:01:00,132.954,132.96,132.954,132.96,9600000.0
2005-07-04 06:02:00,132.953,132.994,132.953,132.994,135899998.0
2005-07-04 06:03:00,133.013,133.028,133.005,133.023,80600000.0
2005-07-04 06:04:00,133.02,133.02,133.007,133.012,38400000.0
2005-07-04 06:05:00,133.02,133.02,132.999,133.013,35200000.0
2005-07-04 06:06:00,133.01,133.025,133.008,133.02,103199999.0
2005-07-04 06:07:00,133.015,133.037,133.015,133.023,243300000.0
2005-07-04 06:08:00,133.031,133.031,133.019,133.03,55300000.0
2005-07-04 06:09:00,133.03,133.045,133.029,133.029,70500001.0
2005-07-04 06:10:00,133.029,133.033,133.021,133.031,90100002.0
2005-07-04 06:11:00,133.035,133.035,133.011,133.019,88099999.0
2005-07-04 06:12:00,133.02,133.028,133.02,133.028,46099999.0
2005-07-04 06:13:00,133.027,133.032,133.008,133.008,104200000.0
2005-07-04 06:14:00,133.018,133.021,133.017,133.019,18000000.0
2005-07-04 06:15:00,133.022,133.022,133.005,133.005,155299998.0
2005-07-04 06:16:00,133.013,133.022,133.008,133.017,115899998.0
2005-07-04 06:17:00,133.02,133.032,133.015,133.032,45400000.0
2005-07-04 06:18:00,133.03,133.04,133.019,133.026,77900000.0
2005-07-04 06:19:00,133.035,133.038,133.022,133.035,44500000.0
2005-07-04 06:20:00,133.031,133.039,133.031,133.039,17600000.0
2005-07-04 06:21:00,133.013,133.013,132.949,132.973,70800000.0
2005-07-04 06:22:00,132.98,133.015,132.98,133.015,81199999.0
2005-07-04 06:23:00,133.029,133.04,133.022,133.03,35100000.0
2005-07-04 06:24:00,133.034,133.036,133.034,133.036,39800000.0
2005-07-04 06:25:00,133.049,133.067,133.044,133.067,70300001.0
2005-07-04 06:26:00,133.065,133.065,133.046,133.046,103499999.0
2005-07-04 06:27:00,133.042,133.05,133.034,133.034,115800001.0
2005-07-04 06:28:00,133.032,133.047,133.028,133.032,127799997.0
2005-07-04 06:29:00,133.051,133.059,133.051,133.059,29599999.0
2005-07-04 06:30:00,133.068,133.072,133.065,133.068,26400000.0
2005-07-04 06:31:00,133.085,133.095,133.085,133.088,138999998.0
2005-07-04 06:32:00,133.089,133.097,133.089,133.097,99100003.0
2005-07-04 06:33:00,133.105,133.113,133.097,133.106,92900000.0
2005-07-04 06:34:00,133.12,133.125,133.12,133.122,43100000.0
2005-07-04 06:35:00,133.126,133.126,133.115,133.115,32800000.0
2005-07-04 06:36:00,133.108,133.118,133.103,133.118,75500000.0
2005-07-04 06:37:00,133.122,133.122,133.109,133.109,5900000.0
2005-07-04 06:38:00,133.11,133.11,133.103,133.105,70300000.0
2005-07-04 06:39:00,133.112,133.113,133.112,133.113,15200000.0
2005-07-04 06:40:00,133.113,133.124,133.107,133.107,131000001.0
2005-07-04 06:41:00,133.106,133.118,133.106,133.118,55700000.0
2005-07-04 06:42:00,133.12,133.125,133.115,133.118,36800000.0
2005-07-04 06:43:00,133.119,133.123,133.108,133.108,114000002.0
2005-07-04 06:44:00,133.116,133.116,133.099,133.099,52800000.0
2005-07-04 06:45:00,133.098,133.099,133.09,133.099,86199999.0
2005-07-04 06:46:00,133.094,133.094,133.075,133.075,117099999.0
2005-07-04 06:47:00,133.08,133.085,133.067,133.067,100199998.0
2005-07-04 06:48:00,133.068,133.074,133.062,133.062,82400000.0
2005-07-04 06:49:00,133.055,133.055,133.05,133.05,25600000.0
2005-07-04 06:50:00,133.03,133.041,133.028,133.041,73900000.0
2005-07-04 06:51:00,133.03,133.04,133.021,133.023,113799998.0
2005-07-04 06:52:00,133.012,133.016,132.999,132.999,119899998.0
2005-07-04 06:53:00,133.005,133.005,133.005,133.005,35899999.0
2005-07-04 06:54:00,133.008,133.019,133.006,133.012,83800002.0
2005-07-04 06:55:00,133.015,133.023,133.015,133.018,89799998.0
2005-07-04 06:56:00,133.025,133.025,133.013,133.02,154599997.0
2005-07-04 06:57:00,133.018,133.018,133.001,133.003,58800000.0
2005-07-04 06:58:00,133.002,133.009,132.987,132.995,71599999.0
2005-07-04 06:59:00,133.0,133.01,132.995,132.995,144000000.0
2005-07-04 07:00:00,132.998,133.003,132.991,132.993,249600001.0
2005-07-04 07:01:00,132.983,132.995,132.983,132.99,37000000.0
2005-07-04 07:02:00,132.984,132.988,132.976,132.976,87700000.0
2005-07-04 07:03:00,132.97,132.97,132.965,132.97,100299999.0
2005-07-04 07:04:00,132.972,132.981,132.972,132.978,63200000.0
2005-07-04 07:05:00,132.965,132.979,132.954,132.967,102199999.0
2005-07-04 07:06:00,132.972,132.981,132.97,132.97,107399998.0
2005-07-04 07:07:00,132.978,132.993,132.978,132.993,45900000.0
2005-07-04 07:08:00,132.999,133.005,132.995,133.005,103500001.0
2005-07-04 07:09:00,133.016,133.035,133.016,133.019,64900001.0
2005-07-04 07:10:00,133.027,133.033,133.025,133.033,27500001.0
2005-07-04 07:11:00,133.033,133.056,133.032,133.044,167900002.0
2005-07-04 07:12:00,133.036,133.04,133.028,133.034,51700000.0
2005-07-04 07:13:00,133.022,133.035,133.02,133.035,49800000.0
2005-07-04 07:14:00,133.035,133.044,133.032,133.044,136400004.0
2005-07-04 07:15:00,133.036,133.048,133.026,133.026,78300000.0
2005-07-04 07:16:00,133.025,133.035,133.025,133.03,35500000.0
2005-07-04 07:17:00,133.027,133.028,133.015,133.028,81899998.0
2005-07-04 07:18:00,133.0,133.018,132.994,133.013,114699999.0
2005-07-04 07:19:00,133.015,133.02,133.015,133.02,15800000.0
2005-07-04 07:20:00,133.012,133.025,133.012,133.025,117299996.0
2005-07-04 07:21:00,133.025,133.025,133.015,133.015,55199999.0
2005-07-04 07:22:00,133.015,133.025,133.011,133.022,109399998.0
2005-07-04 07:23:00,133.033,133.033,133.023,133.024,127900003.0
2005-07-04 07:24:00,133.02,133.025,133.015,133.025,48500000.0
2005-07-04 07:25:00,133.02,133.025,133.015,133.015,138700000.0
2005-07-04 07:26:00,133.02,133.025,133.018,133.02,57600000.0
2005-07-04 07:27:00,133.022,133.028,133.013,133.013,90400000.0
2005-07-04 07:28:00,133.018,133.018,132.995,132.995,47200000.0
2005-07-04 07:29:00,132.992,133.005,132.992,133.005,66499998.0
2005-07-04 07:30:00,133.0,133.001,132.987,132.998,98400000.0
2005-07-04 07:31:00,133.002,133.002,132.998,133.0,55900000.0
2005-07-04 07:32:00,132.998,133.014,132.998,133.014,115100002.0
2005-07-04 07:33:00,133.018,133.022,133.011,133.011,90200001.0
2005-07-04 07:34:00,133.03,133.053,133.03,133.053,118299999.0
2005-07-04 07:35:00,133.045,133.045,133.02,133.033,69000000.0
2005-07-04 07:36:00,133.033,133.037,133.033,133.033,10400000.0
2005-07-04 07:37:00,133.04,133.048,133.038,133.038,69300000.0
2005-07-04 07:38:00,133.039,133.043,133.034,133.035,116599999.0
2005-07-04 07:39:00,133.036,133.045,133.03,133.033,196999997.0
2005-07-04 07:40:00,133.026,133.039,133.026,133.039,150700000.0
2005-07-04 07:41:00,133.036,133.04,133.032,133.04,201800000.0
2005-07-04 07:42:00,133.032,133.048,133.022,133.022,81700000.0
2005-07-04 07:43:00,133.018,133.04,133.018,133.04,119499998.0
2005-07-04 07:44:00,133.038,133.038,133.028,133.031,73800000.0
2005-07-04 07:45:00,133.021,133.029,133.015,133.015,98700000.0
2005-07-04 07:46:00,133.013,133.013,132.991,133.008,136900002.0
2005-07-04 07:47:00,133.008,133.035,133.006,133.03,124399999.0
2005-07-04 07:48:00,133.038,133.038,133.028,133.028,63700000.0
2005-07-04 07:49:00,133.027,133.036,133.025,133.036,74100000.0
2005-07-04 07:50:00,133.037,133.043,133.03,133.043,91500000.0
2005-07-04 07:51:00,133.032,133.037,133.032,133.033,60000000.0
2005-07-04 07:52:00,133.032,133.042,133.031,133.035,61900000.0
2005-07-04 07:53:00,133.043,133.049,133.043,133.048,69499999.0
2005-07-04 07:54:00,133.031,133.031,133.031,133.031,17500000.0
2005-07-04 07:55:00,133.028,133.051,133.028,133.051,116000002.0
2005-07-04 07:56:00,133.047,133.052,133.036,133.038,67900000.0
2005-07-04 07:57:00,133.048,133.055,133.04,133.04,69400000.0
2005-07-04 07:58:00,133.048,133.049,133.038,133.046,85999999.0
2005-07-04 07:59:00,133.055,133.084,133.055,133.078,68800001.0
2005-07-04 08:00:00,133.067,133.067,133.046,133.046,100000001.0
2005-07-04 08:01:00,133.05,133.066,133.05,133.066,65799999.0
2005-07-04 08:02:00,133.065,133.065,133.043,133.043,26400000.0
2005-07-04 08:03:00,133.034,133.047,133.034,133.047,53200002.0
2005-07-04 08:04:00,133.052,133.052,133.031,133.044,151999998.0
2005-07-04 08:05:00,133.043,133.049,133.04,133.04,77500000.0
2005-07-04 08:06:00,133.033,133.045,133.026,133.037,100500001.0
2005-07-04 08:07:00,133.032,133.038,133.032,133.035,35500001.0
2005-07-04 08:08:00,133.038,133.047,133.034,133.04,134900000.0
2005-07-04 08:09:00,133.042,133.045,133.041,133.041,80399999.0
2005-07-04 08:10:00,133.055,133.079,133.055,133.061,135599999.0
2005-07-04 08:11:00,133.063,133.066,133.05,133.066,129400002.0
2005-07-04 08:12:00,133.066,133.066,133.052,133.053,152500000.0
2005-07-04 08:13:00,133.051,133.063,133.051,133.053,127799998.0
2005-07-04 08:14:00,133.058,133.06,133.055,133.06,43300000.0
2005-07-04 08:15:00,133.058,133.061,133.053,133.059,99900003.0
2005-07-04 08:16:00,133.062,133.065,133.058,133.06,94300000.0
2005-07-04 08:17:00,133.042,133.056,133.042,133.056,100199997.0
2005-07-04 08:18:00,133.062,133.087,133.062,133.081,24100000.0
2005-07-04 08:19:00,133.082,133.083,133.07,133.079,143000004.0
2005-07-04 08:20:00,133.075,133.092,133.075,133.075,77700000.0
2005-07-04 08:21:00,133.075,133.088,133.075,133.088,108699999.0
2005-07-04 08:22:00,133.091,133.102,133.091,133.102,132300001.0
2005-07-04 08:23:00,133.098,133.107,133.093,133.107,95100001.0
2005-07-04 08:24:00,133.109,133.116,133.104,133.116,185800000.0
2005-07-04 08:25:00,133.105,133.105,133.092,133.092,43200000.0
2005-07-04 08:26:00,133.1,133.1,133.077,133.077,66900001.0
2005-07-04 08:27:00,133.069,133.082,133.065,133.07,137600004.0
2005-07-04 08:28:00,133.082,133.084,133.069,133.069,102299998.0
2005-07-04 08:29:00,133.082,133.087,133.075,133.077,59100000.0
2005-07-04 08:30:00,133.076,133.076,133.066,133.066,170100005.0
2005-07-04 08:31:00,133.079,133.099,133.079,133.099,92600000.0
2005-07-04 08:32:00,133.109,133.114,133.099,133.1,83700000.0
2005-07-04 08:33:00,133.093,133.114,133.093,133.109,110699996.0
2005-07-04 08:34:00,133.113,133.128,133.113,133.127,167199997.0
2005-07-04 08:35:00,133.123,133.128,133.114,133.123,128199997.0
2005-07-04 08:36:00,133.12,133.127,133.113,133.113,67200000.0
2005-07-04 08:37:00,133.122,133.122,133.103,133.11,48599999.0
2005-07-04 08:38:00,133.101,133.103,133.084,133.084,147599998.0
2005-07-04 08:39:00,133.085,133.12,133.085,133.12,72400000.0
2005-07-04 08:40:00,133.127,133.145,133.127,133.145,97099997.0
2005-07-04 08:41:00,133.141,133.152,133.138,133.147,144399999.0
2005-07-04 08:42:00,133.151,133.172,133.151,133.172,89499998.0
2005-07-04 08:43:00,133.17,133.175,133.165,133.17,60600000.0
2005-07-04 08:44:00,133.171,133.183,133.171,133.183,121800001.0
2005-07-04 08:45:00,133.174,133.178,133.165,133.173,88900000.0
2005-07-04 08:46:00,133.178,133.19,133.178,133.186,106600000.0
2005-07-04 08:47:00,133.174,133.174,133.171,133.171,42800002.0
2005-07-04 08:48:00,133.158,133.161,133.146,133.152,88300000.0
2005-07-04 08:49:00,133.135,133.153,133.121,133.123,90400000.0
2005-07-04 08:50:00,133.111,133.142,133.106,133.142,97199999.0
2005-07-04 08:51:00,133.142,133.149,133.13,133.145,103500001.0
2005-07-04 08:52:00,133.143,133.155,133.141,133.151,117899998.0
2005-07-04 08:53:00,133.165,133.201,133.165,133.2,61100000.0
2005-07-04 08:54:00,133.209,133.249,133.209,133.249,96600000.0
2005-07-04 08:55:00,133.252,133.26,133.232,133.232,61199999.0
2005-07-04 08:56:00,133.22,133.253,133.212,133.251,60600000.0
2005-07-04 08:57:00,133.25,133.26,133.229,133.229,166499998.0
2005-07-04 08:58:00,133.218,133.222,133.206,133.214,97399999.0
2005-07-04 08:59:00,133.204,133.21,133.187,133.206,113700000.0
2005-07-04 09:00:00,133.198,133.221,133.192,133.207,105300002.0
2005-07-04 09:01:00,133.195,133.196,133.185,133.185,52000000.0
2005-07-04 09:02:00,133.174,133.18,133.171,133.178,67100001.0
2005-07-04 09:03:00,133.173,133.173,133.151,133.154,55999999.0
2005-07-04 09:04:00,133.154,133.172,133.154,133.168,49000000.0
2005-07-04 09:05:00,133.175,133.196,133.175,133.196,99400001.0
2005-07-04 09:06:00,133.193,133.225,133.191,133.223,106500000.0
2005-07-04 09:07:00,133.227,133.247,133.227,133.239,59700001.0
2005-07-04 09:08:00,133.24,133.253,133.24,133.25,108299999.0
2005-07-04 09:09:00,133.252,133.265,133.252,133.265,92999999.0
2005-07-04 09:10:00,133.25,133.254,133.236,133.236,56200000.0
2005-07-04 09:11:00,133.223,133.223,133.179,133.195,82699999.0
2005-07-04 09:12:00,133.188,133.188,133.177,133.18,96000000.0
2005-07-04 09:13:00,133.177,133.177,133.155,133.155,83900001.0
2005-07-04 09:14:00,133.155,133.161,133.123,133.123,197599999.0
2005-07-04 09:15:00,133.133,133.136,133.121,133.123,114300004.0
2005-07-04 09:16:00,133.119,133.126,133.119,133.126,21600000.0
2005-07-04 09:17:00,133.125,133.135,133.125,133.135,41199999.0
2005-07-04 09:18:00,133.125,133.126,133.113,133.123,126299999.0
2005-07-04 09:19:00,133.122,133.144,133.122,133.14,90700001.0
2005-07-04 09:20:00,133.133,133.138,133.119,133.12,134300002.0
2005-07-04 09:21:00,133.123,133.124,133.118,133.118,49599999.0
2005-07-04 09:22:00,133.115,133.115,133.084,133.09,40200000.0
2005-07-04 09:23:00,133.085,133.095,133.082,133.082,34400000.0
2005-07-04 09:24:00,133.087,133.096,133.087,133.088,113400001.0
2005-07-04 09:25:00,133.109,133.109,133.084,133.084,93500001.0
2005-07-04 09:26:00,133.083,133.096,133.083,133.09,84000000.0
2005-07-04 09:27:00,133.105,133.116,133.105,133.116,69900000.0
2005-07-04 09:28:00,133.118,133.121,133.109,133.112,122599999.0
2005-07-04 09:29:00,133.103,133.103,133.083,133.088,48300000.0
2005-07-04 09:30:00,133.085,133.096,133.085,133.088,48500000.0
2005-07-04 09:31:00,133.085,133.085,133.065,133.077,55900001.0
2005-07-04 09:32:00,133.083,133.091,133.082,133.089,85700000.0
2005-07-04 09:33:00,133.088,133.123,133.088,133.123,29800000.0
2005-07-04 09:34:00,133.137,133.137,133.128,133.135,165499996.0
2005-07-04 09:35:00,133.135,133.145,133.135,133.14,60700000.0
2005-07-04 09:36:00,133.14,133.177,133.127,133.177,75300000.0
2005-07-04 09:37:00,133.141,133.146,133.141,133.146,28700000.0
2005-07-04 09:38:00,133.13,133.13,133.102,133.109,71100000.0
2005-07-04 09:39:00,133.103,133.103,133.089,133.098,61499999.0
2005-07-04 09:40:00,133.1,133.108,133.1,133.104,120400002.0
2005-07-04 09:41:00,133.098,133.11,133.097,133.1,177600001.0
2005-07-04 09:42:00,133.103,133.11,133.1,133.1,48699999.0
2005-07-04 09:43:00,133.088,133.111,133.088,133.111,103100000.0
2005-07-04 09:44:00,133.11,133.126,133.105,133.109,84000000.0
2005-07-04 09:45:00,133.105,133.105,133.082,133.082,141800000.0
2005-07-04 09:46:00,133.09,133.091,133.067,133.067,50699999.0
2005-07-04 09:47:00,133.072,133.081,133.068,133.068,109699997.0
2005-07-04 09:48:00,133.081,133.084,133.081,133.084,23600001.0
2005-07-04 09:49:00,133.095,133.095,133.078,133.078,209000000.0
2005-07-04 09:50:00,133.077,133.105,133.077,133.093,153900003.0
2005-07-04 09:51:00,133.09,133.09,133.075,133.09,70800000.0
2005-07-04 09:52:00,133.082,133.082,133.04,133.04,116399997.0
2005-07-04 09:53:00,133.037,133.052,133.037,133.052,25600000.0
2005-07-04 09:54:00,133.051,133.051,133.013,133.013,61499999.0
2005-07-04 09:55:00,133.006,133.03,133.006,133.03,60900000.0
2005-07-04 09:56:00,133.032,133.068,133.028,133.068,114699999.0
2005-07-04 09:57:00,133.068,133.068,133.044,133.054,60100002.0
2005-07-04 09:58:00,133.056,133.058,133.05,133.056,57599999.0
2005-07-04 09:59:00,133.054,133.065,133.054,133.065,64299999.0
2005-07-04 10:00:00,133.059,133.073,133.059,133.065,66100002.0
2005-07-04 10:01:00,133.062,133.083,133.062,133.069,131799999.0
2005-07-04 10:02:00,133.055,133.061,133.043,133.061,60700001.0
2005-07-04 10:03:00,133.055,133.056,133.042,133.056,48000000.0
2005-07-04 10:04:00,133.063,133.063,133.042,133.05,51600000.0
2005-07-04 10:05:00,133.04,133.04,133.022,133.022,79700000.0
2005-07-04 10:06:00,133.014,133.014,132.983,132.983,63800000.0
2005-07-04 10:07:00,132.985,132.997,132.977,132.977,100699999.0
2005-07-04 10:08:00,132.963,132.968,132.949,132.952,160399998.0
2005-07-04 10:09:00,132.96,132.968,132.958,132.968,127900001.0
2005-07-04 10:10:00,132.97,132.97,132.953,132.961,135600000.0
2005-07-04 10:11:00,132.964,132.965,132.945,132.948,143600002.0
2005-07-04 10:12:00,132.95,132.95,132.94,132.949,89299999.0
2005-07-04 10:13:00,132.951,132.963,132.948,132.963,105700001.0
2005-07-04 10:14:00,132.964,132.984,132.964,132.984,40200001.0
2005-07-04 10:15:00,132.99,133.007,132.99,132.995,80800000.0
2005-07-04 10:16:00,132.994,133.016,132.994,133.016,151400002.0
2005-07-04 10:17:00,133.019,133.036,133.017,133.024,190899998.0
2005-07-04 10:18:00,133.032,133.055,133.032,133.05,52800000.0
2005-07-04 10:19:00,133.045,133.062,133.045,133.062,93300001.0
2005-07-04 10:20:00,133.06,133.065,133.053,133.065,85600000.0
2005-07-04 10:21:00,133.07,133.075,133.053,133.059,60200000.0
2005-07-04 10:22:00,133.067,133.068,133.046,133.049,116200000.0
2005-07-04 10:23:00,133.018,133.029,132.985,132.985,81500002.0
2005-07-04 10:24:00,132.953,132.953,132.92,132.944,68800001.0
2005-07-04 10:25:00,132.961,132.969,132.95,132.966,163200001.0
2005-07-04 10:26:00,132.961,132.967,132.954,132.954,167300001.0
2005-07-04 10:27:00,132.96,132.973,132.944,132.973,63600000.0
2005-07-04 10:28:00,132.975,133.0,132.975,133.0,29800000.0
2005-07-04 10:29:00,133.01,133.022,133.008,133.017,62500001.0
2005-07-04 10:30:00,133.01,133.01,132.983,132.997,103899998.0
2005-07-04 10:31:00,132.987,132.988,132.975,132.988,116799999.0
2005-07-04 10:32:00,132.992,132.992,132.976,132.982,67099999.0
2005-07-04 10:33:00,132.982,132.993,132.982,132.989,75899999.0
2005-07-04 10:34:00,133.007,133.023,133.007,133.023,15200000.0
2005-07-04 10:35:00,133.058,133.074,133.058,133.07,74200000.0
2005-07-04 10:36:00,133.068,133.078,133.067,133.068,133500001.0
2005-07-04 10:37:00,133.073,133.077,133.068,133.068,83499999.0
2005-07-04 10:38:00,133.072,133.082,133.069,133.069,57900000.0
2005-07-04 10:39:00,133.06,133.06,133.042,133.054,74399999.0
2005-07-04 10:40:00,133.05,133.05,133.026,133.03,67000000.0
2005-07-04 10:41:00,133.011,133.022,133.011,133.019,41600000.0
2005-07-04 10:42:00,133.016,133.025,133.009,133.012,45600000.0
2005-07-04 10:43:00,133.02,133.023,133.008,133.008,109199998.0
2005-07-04 10:44:00,133.011,133.019,133.007,133.012,121900003.0
2005-07-04 10:45:00,133.018,133.021,133.017,133.017,20300000.0
2005-07-04 10:46:00,133.022,133.024,133.011,133.012,76200001.0
2005-07-04 10:47:00,133.01,133.01,132.992,132.998,66499999.0
2005-07-04 10:48:00,132.998,133.007,132.991,133.007,157199998.0
2005-07-04 10:49:00,133.008,133.016,133.001,133.016,56500001.0
2005-07-04 10:50:00,133.017,133.021,133.009,133.019,194599998.0
2005-07-04 10:51:00,133.024,133.024,133.008,133.016,74299999.0
2005-07-04 10:52:00,133.002,133.002,132.959,132.959,60300000.0
2005-07-04 10:53:00,132.975,132.991,132.974,132.984,160499996.0
2005-07-04 10:54:00,132.993,133.002,132.978,133.002,159699999.0
2005-07-04 10:55:00,133.008,133.016,133.007,133.011,187099997.0
2005-07-04 10:56:00,133.018,133.021,133.006,133.011,46800000.0
2005-07-04 10:57:00,133.013,133.028,133.013,133.028,96000000.0
2005-07-04 10:58:00,133.026,133.026,133.01,133.013,37099999.0
2005-07-04 10:59:00,133.013,133.013,133.005,133.009,44900000.0
2005-07-04 11:00:00,133.015,133.015,133.005,133.005,56800000.0
2005-07-04 11:01:00,133.005,133.014,133.004,133.014,196200003.0
2005-07-04 11:02:00,133.008,133.008,133.003,133.003,42099998.0
2005-07-04 11:03:00,133.002,133.009,132.994,132.994,120100000.0
2005-07-04 11:04:00,133.004,133.007,132.984,132.984,47900001.0
2005-07-04 11:05:00,132.997,132.997,132.973,132.973,64800000.0
2005-07-04 11:06:00,132.972,132.975,132.968,132.97,122700001.0
2005-07-04 11:07:00,132.965,132.974,132.965,132.971,62400000.0
2005-07-04 11:08:00,132.965,132.965,132.928,132.93,69200000.0
2005-07-04 11:09:00,132.938,132.939,132.932,132.939,52600000.0
2005-07-04 11:10:00,132.937,132.946,132.937,132.946,88799999.0
2005-07-04 11:11:00,132.955,132.988,132.955,132.98,97000001.0
2005-07-04 11:12:00,132.987,132.998,132.987,132.998,169000000.0
2005-07-04 11:13:00,132.996,133.008,132.995,133.001,99799999.0
2005-07-04 11:14:00,132.985,132.985,132.973,132.985,158200002.0
2005-07-04 11:15:00,132.972,132.99,132.972,132.99,52400000.0
2005-07-04 11:16:00,132.992,133.007,132.989,133.007,116599999.0
2005-07-04 11:17:00,133.01,133.01,132.99,133.006,168400001.0
2005-07-04 11:18:00,133.007,133.007,132.977,132.977,70300000.0
2005-07-04 11:19:00,132.983,132.989,132.983,132.984,100200001.0
2005-07-04 11:20:00,132.977,132.997,132.977,132.992,131900001.0
2005-07-04 11:21:00,132.993,132.993,132.975,132.975,87099998.0
2005-07-04 11:22:00,132.964,132.969,132.962,132.962,77799999.0
2005-07-04 11:23:00,132.955,132.963,132.953,132.953,132900001.0
2005-07-04 11:24:00,132.96,132.965,132.958,132.965,87199998.0
2005-07-04 11:25:00,132.964,132.967,132.95,132.96,115300001.0
2005-07-04 11:26:00,132.954,132.956,132.954,132.954,46200001.0
2005-07-04 11:27:00,132.952,132.961,132.952,132.952,100000000.0
2005-07-04 11:28:00,132.939,132.939,132.925,132.927,93099998.0
2005-07-04 11:29:00,132.935,132.935,132.908,132.908,148500001.0
2005-07-04 11:30:00,132.903,132.932,132.903,132.932,90200000.0
2005-07-04 11:31:00,132.93,132.94,132.922,132.924,137199999.0
2005-07-04 11:32:00,132.916,132.917,132.906,132.917,87899999.0
2005-07-04 11:33:00,132.922,132.922,132.906,132.91,69000001.0
2005-07-04 11:34:00,132.92,132.92,132.898,132.898,142000001.0
2005-07-04 11:35:00,132.895,132.909,132.89,132.89,186799999.0
2005-07-04 11:36:00,132.902,132.902,132.876,132.882,62100001.0
2005-07-04 11:37:00,132.876,132.888,132.87,132.875,161499999.0
2005-07-04 11:38:00,132.877,132.877,132.862,132.864,100599998.0
2005-07-04 11:39:00,132.854,132.854,132.83,132.854,85700001.0
2005-07-04 11:40:00,132.846,132.858,132.84,132.858,54100000.0
2005-07-04 11:41:00,132.875,132.885,132.865,132.865,114199998.0
2005-07-04 11:42:00,132.864,132.875,132.855,132.855,83499998.0
2005-07-04 11:43:00,132.859,132.873,132.857,132.87,101000000.0
2005-07-04 11:44:00,132.873,132.892,132.857,132.892,84999998.0
2005-07-04 11:45:00,132.898,132.908,132.883,132.883,116900002.0
2005-07-04 11:46:00,132.877,132.886,132.868,132.868,60500000.0
2005-07-04 11:47:00,132.868,132.88,132.864,132.864,74099999.0
2005-07-04 11:48:00,132.868,132.882,132.861,132.874,78799999.0
2005-07-04 11:49:00,132.867,132.883,132.862,132.862,79000000.0
2005-07-04 11:50:00,132.835,132.846,132.829,132.835,73599999.0
2005-07-04 11:51:00,132.835,132.852,132.835,132.844,106900000.0
2005-07-04 11:52:00,132.849,132.871,132.849,132.863,74700000.0
2005-07-04 11:53:00,132.862,132.881,132.862,132.875,94500001.0
2005-07-04 11:54:00,132.876,132.876,132.846,132.85,99500000.0
2005-07-04 11:55:00,132.855,132.855,132.845,132.85,83300001.0
2005-07-04 11:56:00,132.856,132.856,132.842,132.854,106300000.0
2005-07-04 11:57:00,132.859,132.862,132.85,132.858,69100001.0
2005-07-04 11:58:00,132.854,132.864,132.846,132.85,168899998.0
2005-07-04 11:59:00,132.848,132.859,132.84,132.859,76400000.0
2005-07-04 12:00:00,132.86,132.865,132.858,132.86,131800002.0
2005-07-04 12:01:00,132.865,132.877,132.863,132.863,86200002.0
2005-07-04 12:02:00,132.86,132.879,132.86,132.867,97200000.0
2005-07-04 12:03:00,132.868,132.874,132.854,132.854,116100000.0
2005-07-04 12:04:00,132.851,132.851,132.834,132.845,111000002.0
2005-07-04 12:05:00,132.849,132.849,132.84,132.842,122300000.0
2005-07-04 12:06:00,132.851,132.855,132.841,132.855,103100000.0
2005-07-04 12:07:00,132.848,132.877,132.848,132.87,115400003.0
2005-07-04 12:08:00,132.877,132.902,132.877,132.898,43199999.0
2005-07-04 12:09:00,132.906,132.916,132.905,132.916,81799999.0
2005-07-04 12:10:00,132.925,132.935,132.916,132.935,86000002.0
2005-07-04 12:11:00,132.95,132.968,132.95,132.968,122599998.0
2005-07-04 12:12:00,132.966,132.975,132.963,132.975,39200000.0
2005-07-04 12:13:00,132.984,132.994,132.976,132.976,47600001.0
2005-07-04 12:14:00,132.967,132.967,132.942,132.95,125900000.0
2005-07-04 12:15:00,132.945,132.953,132.94,132.94,71100000.0
2005-07-04 12:16:00,132.936,132.937,132.927,132.934,59400001.0
2005-07-04 12:17:00,132.93,132.935,132.925,132.935,96299999.0
2005-07-04 12:18:00,132.921,132.921,132.834,132.834,41700000.0
2005-07-04 12:19:00,132.822,132.842,132.801,132.801,132600001.0
2005-07-04 12:20:00,132.783,132.796,132.772,132.79,73400000.0
2005-07-04 12:21:00,132.8,132.846,132.8,132.846,92900001.0
2005-07-04 12:22:00,132.84,132.84,132.812,132.823,95799998.0
2005-07-04 12:23:00,132.823,132.823,132.801,132.812,76500000.0
2005-07-04 12:24:00,132.812,132.816,132.804,132.815,74899999.0
2005-07-04 12:25:00,132.822,132.822,132.81,132.817,56499999.0
2005-07-04 12:26:00,132.819,132.819,132.787,132.787,105900001.0
2005-07-04 12:27:00,132.774,132.774,132.754,132.754,46100000.0
2005-07-04 12:28:00,132.717,132.717,132.691,132.698,60400001.0
2005-07-04 12:29:00,132.707,132.735,132.707,132.724,86299999.0
2005-07-04 12:30:00,132.721,132.721,132.674,132.674,105499999.0
2005-07-04 12:31:00,132.671,132.676,132.658,132.676,103100004.0
2005-07-04 12:32:00,132.692,132.723,132.692,132.714,70200000.0
2005-07-04 12:33:00,132.728,132.736,132.719,132.726,149799996.0
2005-07-04 12:34:00,132.715,132.715,132.693,132.693,102399999.0
2005-07-04 12:35:00,132.698,132.702,132.67,132.67,50900000.0
2005-07-04 12:36:00,132.675,132.683,132.675,132.675,22100000.0
2005-07-04 12:37:00,132.666,132.666,132.647,132.647,41600000.0
2005-07-04 12:38:00,132.642,132.659,132.642,132.659,114900001.0
2005-07-04 12:39:00,132.668,132.678,132.663,132.67,86300000.0
2005-07-04 12:40:00,132.669,132.673,132.656,132.67,45900000.0
2005-07-04 12:41:00,132.66,132.673,132.66,132.67,157099999.0
2005-07-04 12:42:00,132.665,132.666,132.65,132.65,87900002.0
2005-07-04 12:43:00,132.647,132.68,132.647,132.68,108399998.0
2005-07-04 12:44:00,132.678,132.681,132.666,132.666,33100000.0
2005-07-04 12:45:00,132.682,132.682,132.67,132.67,45100000.0
2005-07-04 12:46:00,132.68,132.694,132.68,132.683,59399999.0
2005-07-04 12:47:00,132.674,132.68,132.667,132.667,146799999.0
2005-07-04 12:48:00,132.672,132.672,132.655,132.658,57600000.0
2005-07-04 12:49:00,132.653,132.67,132.653,132.664,82200000.0
2005-07-04 12:50:00,132.658,132.673,132.648,132.668,62900000.0
2005-07-04 12:51:00,132.67,132.67,132.658,132.666,101900001.0
2005-07-04 12:52:00,132.659,132.669,132.655,132.657,129099999.0
2005-07-04 12:53:00,132.668,132.673,132.662,132.668,80200000.0
2005-07-04 12:54:00,132.665,132.68,132.665,132.675,76999999.0
2005-07-04 12:55:00,132.67,132.673,132.658,132.658,85800000.0
2005-07-04 12:56:00,132.653,132.663,132.648,132.663,160799999.0
2005-07-04 12:57:00,132.673,132.692,132.673,132.689,98999999.0
2005-07-04 12:58:00,132.688,132.713,132.686,132.703,81100000.0
2005-07-04 12:59:00,132.702,132.72,132.702,132.719,59899999.0
2005-07-04 13:00:00,132.722,132.725,132.703,132.725,247900000.0
2005-07-04 13:01:00,132.682,132.693,132.653,132.683,131400001.0
2005-07-04 13:02:00,132.69,132.705,132.651,132.654,41599999.0
2005-07-04 13:03:00,132.662,132.725,132.662,132.717,55699999.0
2005-07-04 13:04:00,132.695,132.714,132.674,132.674,80299999.0
2005-07-04 13:05:00,132.693,132.752,132.691,132.739,98300000.0
2005-07-04 13:06:00,132.73,132.734,132.717,132.72,72000000.0
2005-07-04 13:07:00,132.74,132.751,132.699,132.7,125399998.0
2005-07-04 13:08:00,132.722,132.736,132.696,132.733,94400001.0
2005-07-04 13:09:00,132.735,132.75,132.717,132.728,48800000.0
2005-07-04 13:10:00,132.743,132.748,132.702,132.729,49600000.0
2005-07-04 13:11:00,132.713,132.734,132.686,132.732,55500000.0
2005-07-04 13:12:00,132.731,132.751,132.704,132.72,131700000.0
2005-07-04 13:13:00,132.772,132.772,132.705,132.749,142000003.0
2005-07-04 13:14:00,132.74,132.761,132.723,132.735,54999999.0
2005-07-04 13:15:00,132.738,132.773,132.733,132.773,105399997.0
2005-07-04 13:16:00,132.745,132.779,132.723,132.772,67799999.0
2005-07-04 13:17:00,132.78,132.78,132.721,132.749,106100001.0
2005-07-04 13:18:00,132.747,132.78,132.727,132.778,84800000.0
2005-07-04 13:19:00,132.759,132.769,132.744,132.75,81900000.0
2005-07-04 13:20:00,132.738,132.755,132.713,132.736,140199999.0
2005-07-04 13:21:00,132.725,132.725,132.669,132.7,152399998.0
2005-07-04 13:22:00,132.675,132.685,132.629,132.629,61199999.0
2005-07-04 13:23:00,132.648,132.66,132.614,132.636,156899998.0
2005-07-04 13:24:00,132.639,132.645,132.612,132.631,115500000.0
2005-07-04 13:25:00,132.612,132.629,132.589,132.61,69899999.0
2005-07-04 13:26:00,132.627,132.632,132.598,132.617,109500001.0
2005-07-04 13:27:00,132.59,132.636,132.59,132.631,133399999.0
2005-07-04 13:28:00,132.603,132.642,132.598,132.637,77000000.0
2005-07-04 13:29:00,132.65,132.65,132.606,132.631,125999996.0
2005-07-04 13:30:00,132.615,132.647,132.606,132.636,107800000.0
2005-07-04 13:31:00,132.613,132.65,132.612,132.64,78199998.0
2005-07-04 13:32:00,132.61,132.663,132.61,132.65,74800001.0
2005-07-04 13:33:00,132.652,132.655,132.606,132.608,91400000.0
2005-07-04 13:34:00,132.607,132.657,132.607,132.64,59900002.0
2005-07-04 13:35:00,132.63,132.639,132.598,132.62,73600000.0
2005-07-04 13:36:00,132.61,132.626,132.604,132.626,75099999.0
2005-07-04 13:37:00,132.63,132.637,132.6,132.625,101300002.0
2005-07-04 13:38:00,132.66,132.662,132.597,132.634,184400003.0
2005-07-04 13:39:00,132.602,132.614,132.567,132.575,58100000.0
2005-07-04 13:40:00,132.59,132.609,132.566,132.598,74200000.0
2005-07-04 13:41:00,132.607,132.62,132.575,132.587,127799996.0
2005-07-04 13:42:00,132.617,132.625,132.57,132.573,103499999.0
2005-07-04 13:43:00,132.58,132.609,132.571,132.596,112500000.0
2005-07-04 13:44:00,132.565,132.596,132.561,132.571,112200001.0
2005-07-04 13:45:00,132.545,132.586,132.545,132.568,111699999.0
2005-07-04 13:46:00,132.597,132.605,132.555,132.576,86800001.0
2005-07-04 13:47:00,132.577,132.593,132.569,132.58,102100000.0
2005-07-04 13:48:00,132.592,132.594,132.553,132.561,117700003.0
2005-07-04 13:49:00,132.543,132.583,132.543,132.561,175799997.0
2005-07-04 13:50:00,132.523,132.58,132.523,132.571,161399999.0
2005-07-04 13:51:00,132.568,132.597,132.55,132.575,83199999.0
2005-07-04 13:52:00,132.548,132.585,132.544,132.572,108700003.0
2005-07-04 13:53:00,132.561,132.6,132.55,132.595,65500000.0
2005-07-04 13:54:00,132.573,132.594,132.565,132.585,61999999.0
2005-07-04 13:55:00,132.592,132.597,132.55,132.572,124500000.0
2005-07-04 13:56:00,132.572,132.572,132.508,132.532,167099999.0
2005-07-04 13:57:00,132.497,132.544,132.491,132.535,86300000.0
2005-07-04 13:58:00,132.552,132.555,132.517,132.545,88700000.0
2005-07-04 13:59:00,132.543,132.563,132.531,132.539,38000000.0
2005-07-04 14:00:00,132.543,132.567,132.53,132.555,124800000.0
2005-07-04 14:01:00,132.553,132.588,132.546,132.567,83900002.0
2005-07-04 14:02:00,132.56,132.596,132.546,132.587,65399999.0
2005-07-04 14:03:00,132.602,132.609,132.55,132.576,158500002.0
2005-07-04 14:04:00,132.56,132.619,132.551,132.617,89299999.0
2005-07-04 14:05:00,132.624,132.64,132.578,132.622,84399998.0
2005-07-04 14:06:00,132.662,132.674,132.634,132.643,103799999.0
2005-07-04 14:07:00,132.63,132.661,132.607,132.631,115900000.0
2005-07-04 14:08:00,132.642,132.655,132.612,132.645,90099998.0
2005-07-04 14:09:00,132.688,132.712,132.66,132.697,94400000.0
2005-07-04 14:10:00,132.705,132.725,132.69,132.709,107800000.0
2005-07-04 14:11:00,132.673,132.718,132.671,132.708,178200002.0
2005-07-04 14:12:00,132.71,132.713,132.627,132.627,116999998.0
2005-07-04 14:13:00,132.662,132.674,132.619,132.63,127199998.0
2005-07-04 14:14:00,132.623,132.643,132.614,132.64,161999999.0
2005-07-04 14:15:00,132.65,132.65,132.594,132.629,121900000.0
2005-07-04 14:16:00,132.598,132.656,132.598,132.642,150499999.0
2005-07-04 14:17:00,132.647,132.65,132.617,132.628,133399999.0
2005-07-04 14:18:00,132.641,132.654,132.628,132.646,108699998.0
2005-07-04 14:19:00,132.633,132.661,132.626,132.637,200799999.0
2005-07-04 14:20:00,132.635,132.657,132.614,132.637,78799999.0
2005-07-04 14:21:00,132.633,132.665,132.632,132.634,59900000.0
2005-07-04 14:22:00,132.65,132.676,132.64,132.666,152100002.0
2005-07-04 14:23:00,132.687,132.709,132.637,132.672,166199996.0
2005-07-04 14:24:00,132.665,132.708,132.661,132.708,151200000.0
2005-07-04 14:25:00,132.699,132.731,132.674,132.723,190100000.0
2005-07-04 14:26:00,132.691,132.712,132.685,132.701,56800000.0
2005-07-04 14:27:00,132.705,132.717,132.68,132.709,147600000.0
2005-07-04 14:28:00,132.703,132.721,132.682,132.703,90000002.0
2005-07-04 14:29:00,132.687,132.7,132.662,132.682,87500000.0
2005-07-04 14:30:00,132.682,132.694,132.649,132.668,68499999.0
2005-07-04 14:31:00,132.662,132.721,132.657,132.714,140600001.0
2005-07-04 14:32:00,132.707,132.723,132.689,132.704,143800004.0
2005-07-04 14:33:00,132.721,132.73,132.69,132.72,47000000.0
2005-07-04 14:34:00,132.708,132.745,132.708,132.717,60900000.0
2005-07-04 14:35:00,132.688,132.732,132.675,132.711,84800000.0
2005-07-04 14:36:00,132.675,132.736,132.675,132.72,154099998.0
2005-07-04 14:37:00,132.71,132.734,132.689,132.734,174800003.0
2005-07-04 14:38:00,132.665,132.711,132.65,132.692,186499999.0
2005-07-04 14:39:00,132.675,132.716,132.671,132.716,91900000.0
2005-07-04 14:40:00,132.72,132.722,132.679,132.683,80699999.0
2005-07-04 14:41:00,132.709,132.729,132.705,132.711,62200000.0
2005-07-04 14:42:00,132.717,132.734,132.69,132.704,108500002.0
2005-07-04 14:43:00,132.703,132.747,132.691,132.718,146600001.0
2005-07-04 14:44:00,132.747,132.754,132.72,132.723,124500000.0
2005-07-04 14:45:00,132.745,132.753,132.725,132.746,73499999.0
2005-07-04 14:46:00,132.71,132.74,132.697,132.718,165099997.0
2005-07-04 14:47:00,132.727,132.733,132.683,132.693,132199998.0
2005-07-04 14:48:00,132.702,132.719,132.678,132.702,93099999.0
2005-07-04 14:49:00,132.71,132.71,132.639,132.667,90399998.0
2005-07-04 14:50:00,132.658,132.672,132.65,132.663,178600000.0
2005-07-04 14:51:00,132.662,132.68,132.634,132.654,62600000.0
2005-07-04 14:52:00,132.667,132.691,132.659,132.672,79700000.0
2005-07-04 14:53:00,132.66,132.68,132.645,132.676,123199998.0
2005-07-04 14:54:00,132.645,132.671,132.617,132.671,130999998.0
2005-07-04 14:55:00,132.677,132.686,132.638,132.643,69800000.0
2005-07-04 14:56:00,132.655,132.692,132.652,132.674,115999999.0
2005-07-04 14:57:00,132.665,132.692,132.65,132.672,123900000.0
2005-07-04 14:58:00,132.669,132.686,132.655,132.671,36700000.0
2005-07-04 14:59:00,132.707,132.735,132.682,132.735,144900003.0
2005-07-04 15:00:00,132.725,132.749,132.707,132.723,63200001.0
2005-07-04 15:01:00,132.71,132.731,132.698,132.715,112999999.0
2005-07-04 15:02:00,132.689,132.745,132.689,132.731,148900000.0
2005-07-04 15:03:00,132.72,132.743,132.709,132.721,64600000.0
2005-07-04 15:04:00,132.7,132.747,132.686,132.747,69700000.0
2005-07-04 15:05:00,132.713,132.745,132.704,132.731,90600000.0
2005-07-04 15:06:00,132.663,132.747,132.661,132.736,151100000.0
2005-07-04 15:07:00,132.748,132.767,132.72,132.757,48200000.0
2005-07-04 15:08:00,132.733,132.765,132.718,132.736,65400000.0
2005-07-04 15:09:00,132.72,132.761,132.704,132.74,184599998.0
2005-07-04 15:10:00,132.742,132.766,132.705,132.705,67200001.0
2005-07-04 15:11:00,132.742,132.753,132.712,132.72,131399999.0
2005-07-04 15:12:00,132.711,132.75,132.693,132.737,146500001.0
2005-07-04 15:13:00,132.716,132.745,132.699,132.723,116399999.0
2005-07-04 15:14:00,132.708,132.732,132.69,132.724,147399999.0
2005-07-04 15:15:00,132.685,132.743,132.685,132.742,84800000.0
2005-07-04 15:16:00,132.717,132.725,132.689,132.703,97400001.0
2005-07-04 15:17:00,132.708,132.741,132.694,132.741,123100000.0
2005-07-04 15:18:00,132.747,132.759,132.701,132.702,78099999.0
2005-07-04 15:19:00,132.69,132.721,132.68,132.7,126300001.0
2005-07-04 15:20:00,132.728,132.741,132.713,132.73,82199999.0
2005-07-04 15:21:00,132.701,132.722,132.688,132.707,159800002.0
2005-07-04 15:22:00,132.682,132.707,132.676,132.705,67399999.0
2005-07-04 15:23:00,132.723,132.725,132.677,132.689,125099999.0
2005-07-04 15:24:00,132.705,132.715,132.692,132.7,70200000.0
2005-07-04 15:25:00,132.705,132.71,132.675,132.696,131600001.0
2005-07-04 15:26:00,132.702,132.71,132.668,132.681,157500000.0
2005-07-04 15:27:00,132.71,132.717,132.655,132.655,87300000.0
2005-07-04 15:28:00,132.702,132.705,132.665,132.704,68600000.0
2005-07-04 15:29:00,132.7,132.7,132.647,132.686,94299999.0
2005-07-04 15:30:00,132.672,132.68,132.647,132.652,70200000.0
2005-07-04 15:31:00,132.66,132.673,132.617,132.636,147199999.0
2005-07-04 15:32:00,132.613,132.65,132.593,132.615,102000001.0
2005-07-04 15:33:00,132.62,132.624,132.578,132.587,112000000.0
2005-07-04 15:34:00,132.57,132.608,132.561,132.571,130300001.0
2005-07-04 15:35:00,132.571,132.576,132.527,132.527,85899999.0
2005-07-04 15:36:00,132.548,132.56,132.51,132.543,92799999.0
2005-07-04 15:37:00,132.55,132.56,132.527,132.547,94700001.0
2005-07-04 15:38:00,132.523,132.565,132.523,132.558,99499999.0
2005-07-04 15:39:00,132.53,132.561,132.529,132.561,79199999.0
2005-07-04 15:40:00,132.53,132.552,132.507,132.538,95799999.0
2005-07-04 15:41:00,132.572,132.59,132.525,132.544,97800001.0
2005-07-04 15:42:00,132.562,132.575,132.539,132.563,151700001.0
2005-07-04 15:43:00,132.578,132.588,132.572,132.588,121600002.0
2005-07-04 15:44:00,132.565,132.603,132.552,132.572,123300001.0
2005-07-04 15:45:00,132.569,132.585,132.562,132.584,81100001.0
2005-07-04 15:46:00,132.585,132.595,132.541,132.552,40700000.0
2005-07-04 15:47:00,132.549,132.579,132.521,132.542,110099999.0
2005-07-04 15:48:00,132.53,132.549,132.512,132.535,96400001.0
2005-07-04 15:49:00,132.543,132.566,132.53,132.547,185200003.0
2005-07-04 15:50:00,132.553,132.571,132.532,132.546,83300001.0
2005-07-04 15:51:00,132.558,132.577,132.544,132.576,130200000.0
2005-07-04 15:52:00,132.572,132.584,132.545,132.558,145600000.0
2005-07-04 15:53:00,132.592,132.598,132.524,132.545,100699999.0
2005-07-04 15:54:00,132.551,132.566,132.523,132.548,80799999.0
2005-07-04 15:55:00,132.56,132.581,132.532,132.564,129799999.0
2005-07-04 15:56:00,132.565,132.576,132.536,132.559,81100001.0
2005-07-04 15:57:00,132.552,132.571,132.531,132.559,77600000.0
2005-07-04 15:58:00,132.552,132.57,132.526,132.541,125700000.0
2005-07-04 15:59:00,132.537,132.549,132.514,132.526,63800000.0
2005-07-04 16:00:00,132.54,132.553,132.53,132.536,85400000.0
2005-07-04 16:01:00,132.548,132.553,132.498,132.53,77600001.0
2005-07-04 16:02:00,132.533,132.574,132.515,132.555,113399998.0
2005-07-04 16:03:00,132.58,132.589,132.552,132.583,137400001.0
2005-07-04 16:04:00,132.574,132.595,132.561,132.587,136199999.0
2005-07-04 16:05:00,132.59,132.604,132.566,132.581,115399999.0
2005-07-04 16:06:00,132.553,132.582,132.545,132.571,69900000.0
2005-07-04 16:07:00,132.56,132.587,132.543,132.555,111899998.0
2005-07-04 16:08:00,132.497,132.58,132.497,132.58,98899999.0
2005-07-04 16:09:00,132.545,132.572,132.544,132.565,38600000.0
2005-07-04 16:10:00,132.57,132.616,132.557,132.597,174899999.0
2005-07-04 16:11:00,132.582,132.601,132.548,132.56,78199999.0
2005-07-04 16:12:00,132.59,132.59,132.534,132.545,29100000.0
2005-07-04 16:13:00,132.54,132.566,132.523,132.535,231599996.0
2005-07-04 16:14:00,132.531,132.557,132.51,132.536,91999998.0
2005-07-04 16:15:00,132.552,132.567,132.527,132.552,77300000.0
2005-07-04 16:16:00,132.554,132.555,132.516,132.549,74399999.0
2005-07-04 16:17:00,132.57,132.57,132.536,132.558,110800000.0
2005-07-04 16:18:00,132.53,132.579,132.527,132.562,184299999.0
2005-07-04 16:19:00,132.564,132.566,132.535,132.557,79800001.0
2005-07-04 16:20:00,132.55,132.578,132.55,132.571,134000001.0
2005-07-04 16:21:00,132.57,132.614,132.561,132.61,76900000.0
2005-07-04 16:22:00,132.57,132.608,132.563,132.594,91000000.0
2005-07-04 16:23:00,132.563,132.603,132.563,132.59,135500000.0
2005-07-04 16:24:00,132.59,132.605,132.576,132.602,106699998.0
2005-07-04 16:25:00,132.588,132.601,132.569,132.58,117999999.0
2005-07-04 16:26:00,132.59,132.6,132.566,132.577,79200001.0
2005-07-04 16:27:00,132.578,132.606,132.56,132.602,100099999.0
2005-07-04 16:28:00,132.62,132.62,132.568,132.585,113699998.0
2005-07-04 16:29:00,132.586,132.611,132.58,132.591,88300000.0
2005-07-04 16:30:00,132.602,132.638,132.585,132.638,125699999.0
2005-07-04 16:31:00,132.615,132.632,132.579,132.588,105300000.0
2005-07-04 16:32:00,132.604,132.619,132.588,132.611,33700000.0
2005-07-04 16:33:00,132.585,132.623,132.562,132.617,60400000.0
2005-07-04 16:34:00,132.611,132.623,132.594,132.613,176400001.0
2005-07-04 16:35:00,132.607,132.632,132.594,132.63,73100001.0
2005-07-04 16:36:00,132.587,132.648,132.587,132.636,100599999.0
2005-07-04 16:37:00,132.655,132.667,132.628,132.634,91599998.0
2005-07-04 16:38:00,132.64,132.653,132.628,132.647,119100000.0
2005-07-04 16:39:00,132.64,132.65,132.612,132.628,107299999.0
2005-07-04 16:40:00,132.587,132.642,132.587,132.637,89100000.0
2005-07-04 16:41:00,132.611,132.629,132.596,132.605,115600000.0
2005-07-04 16:42:00,132.61,132.627,132.601,132.61,93399998.0
2005-07-04 16:43:00,132.572,132.636,132.572,132.627,100999999.0
2005-07-04 16:44:00,132.652,132.664,132.608,132.645,64400000.0
2005-07-04 16:45:00,132.667,132.672,132.628,132.659,138500000.0
2005-07-04 16:46:00,132.643,132.684,132.641,132.672,143300004.0
2005-07-04 16:47:00,132.675,132.69,132.655,132.68,175600004.0
2005-07-04 16:48:00,132.653,132.67,132.629,132.66,68100001.0
2005-07-04 16:49:00,132.67,132.679,132.592,132.598,48600000.0
2005-07-04 16:50:00,132.603,132.654,132.585,132.652,48400000.0
2005-07-04 16:51:00,132.652,132.677,132.629,132.659,157399999.0
2005-07-04 16:52:00,132.655,132.722,132.648,132.713,125200002.0
2005-07-04 16:53:00,132.725,132.751,132.713,132.739,127500002.0
2005-07-04 16:54:00,132.723,132.792,132.716,132.788,75900000.0
2005-07-04 16:55:00,132.802,132.811,132.766,132.776,47900000.0
2005-07-04 16:56:00,132.78,132.782,132.744,132.769,134700002.0
2005-07-04 16:57:00,132.728,132.806,132.728,132.802,101900000.0
2005-07-04 16:58:00,132.801,132.801,132.751,132.795,44300000.0
2005-07-04 16:59:00,132.815,132.832,132.802,132.828,127299999.0
2005-07-04 17:00:00,132.827,132.842,132.804,132.823,180300002.0
2005-07-04 17:01:00,132.81,132.82,132.782,132.806,106000001.0
2005-07-04 17:02:00,132.79,132.822,132.777,132.8,99600002.0
2005-07-04 17:03:00,132.763,132.787,132.75,132.77,153200000.0
2005-07-04 17:04:00,132.771,132.797,132.753,132.777,142000001.0
2005-07-04 17:05:00,132.763,132.775,132.735,132.761,71399999.0
2005-07-04 17:06:00,132.763,132.784,132.735,132.735,172900004.0
2005-07-04 17:07:00,132.728,132.746,132.689,132.705,119299999.0
2005-07-04 17:08:00,132.717,132.725,132.695,132.717,96699999.0
2005-07-04 17:09:00,132.718,132.723,132.702,132.721,80800000.0
2005-07-04 17:10:00,132.702,132.716,132.676,132.706,162899999.0
2005-07-04 17:11:00,132.712,132.722,132.692,132.715,46699999.0
2005-07-04 17:12:00,132.735,132.745,132.709,132.722,64500000.0
2005-07-04 17:13:00,132.708,132.737,132.703,132.73,61400000.0
2005-07-04 17:14:00,132.71,132.756,132.707,132.756,85500000.0
2005-07-04 17:15:00,132.713,132.732,132.699,132.732,138800000.0
2005-07-04 17:16:00,132.746,132.768,132.725,132.766,73600000.0
2005-07-04 17:17:00,132.779,132.783,132.729,132.747,126899999.0
2005-07-04 17:18:00,132.745,132.752,132.72,132.744,137200001.0
2005-07-04 17:19:00,132.754,132.754,132.727,132.754,172400001.0
2005-07-04 17:20:00,132.74,132.768,132.729,132.765,153800002.0
2005-07-04 17:21:00,132.758,132.78,132.727,132.78,76300000.0
2005-07-04 17:22:00,132.756,132.785,132.753,132.785,93799999.0
2005-07-04 17:23:00,132.758,132.788,132.751,132.775,75999998.0
2005-07-04 17:24:00,132.755,132.782,132.739,132.751,155000001.0
2005-07-04 17:25:00,132.763,132.775,132.727,132.749,186199999.0
2005-07-04 17:26:00,132.767,132.767,132.731,132.752,84800001.0
2005-07-04 17:27:00,132.76,132.772,132.712,132.746,94300001.0
2005-07-04 17:28:00,132.713,132.764,132.713,132.746,96400001.0
2005-07-04 17:29:00,132.737,132.749,132.697,132.733,124399998.0
2005-07-04 17:30:00,132.747,132.754,132.697,132.743,134100002.0
2005-07-04 17:31:00,132.768,132.776,132.74,132.749,107900000.0
2005-07-04 17:32:00,132.767,132.774,132.741,132.759,96500000.0
2005-07-04 17:33:00,132.76,132.773,132.721,132.738,64700000.0
2005-07-04 17:34:00,132.768,132.768,132.73,132.747,67700001.0
2005-07-04 17:35:00,132.737,132.748,132.713,132.742,75200001.0
2005-07-04 17:36:00,132.759,132.76,132.707,132.738,60000000.0
2005-07-04 17:37:00,132.748,132.778,132.734,132.778,107900002.0
2005-07-04 17:38:00,132.755,132.766,132.741,132.754,60300000.0
2005-07-04 17:39:00,132.752,132.772,132.735,132.735,52500000.0
2005-07-04 17:40:00,132.722,132.755,132.722,132.747,137000000.0
2005-07-04 17:41:00,132.748,132.794,132.743,132.752,93499999.0
2005-07-04 17:42:00,132.76,132.789,132.739,132.763,97900001.0
2005-07-04 17:43:00,132.777,132.785,132.746,132.755,72500000.0
2005-07-04 17:44:00,132.783,132.796,132.762,132.796,62600001.0
2005-07-04 17:45:00,132.77,132.782,132.752,132.772,38400000.0
2005-07-04 17:46:00,132.768,132.784,132.749,132.769,120100000.0
2005-07-04 17:47:00,132.772,132.781,132.746,132.778,134100000.0
2005-07-04 17:48:00,132.762,132.795,132.75,132.773,39200000.0
2005-07-04 17:49:00,132.77,132.775,132.744,132.749,94600001.0
2005-07-04 17:50:00,132.757,132.8,132.757,132.784,98800000.0
2005-07-04 17:51:00,132.77,132.798,132.76,132.797,94599999.0
2005-07-04 17:52:00,132.775,132.816,132.757,132.816,125899999.0
2005-07-04 17:53:00,132.798,132.798,132.765,132.785,68100000.0
2005-07-04 17:54:00,132.804,132.813,132.754,132.772,70900000.0
2005-07-04 17:55:00,132.797,132.811,132.771,132.804,133399999.0
2005-07-04 17:56:00,132.803,132.83,132.795,132.821,35800000.0
2005-07-04 17:57:00,132.817,132.824,132.787,132.8,98200000.0
2005-07-04 17:58:00,132.813,132.813,132.765,132.801,73800001.0
2005-07-04 17:59:00,132.795,132.841,132.789,132.829,152299997.0
2005-07-04 18:00:00,132.807,132.838,132.807,132.825,119400001.0
2005-07-04 18:01:00,132.818,132.829,132.771,132.81,1373899996.0
2005-07-04 18:02:00,132.78,132.829,132.769,132.806,1959699995.0
2005-07-04 18:03:00,132.78,132.78,132.77,132.78,1466000001.0
2005-07-04 18:04:00,132.761,132.823,132.739,132.796,1466000001.0
2005-07-04 18:05:00,132.795,132.811,132.734,132.791,1601299998.0
2005-07-04 18:06:00,132.752,132.801,132.745,132.8,951499998.0
2005-07-04 18:07:00,132.804,132.854,132.765,132.815,1768100002.0
2005-07-04 18:08:00,132.787,132.842,132.762,132.839,1567899998.0
2005-07-04 18:09:00,132.841,132.852,132.788,132.828,1259800000.0
2005-07-04 18:10:00,132.834,132.883,132.805,132.874,889999994.0
2005-07-04 18:11:00,132.855,132.877,132.795,132.849,669899998.0
2005-07-04 18:12:00,132.848,132.867,132.802,132.828,743500001.0
2005-07-04 18:13:00,132.845,132.886,132.822,132.879,1186499991.0
2005-07-04 18:14:00,132.835,132.862,132.815,132.849,1705399997.0
2005-07-04 18:15:00,132.848,132.861,132.786,132.825,1530899990.0
2005-07-04 18:16:00,132.821,132.854,132.8,132.818,1633100010.0
2005-07-04 18:17:00,132.825,132.858,132.784,132.858,703400004.0
2005-07-04 18:18:00,132.827,132.872,132.805,132.851,582499997.0
2005-07-04 18:19:00,132.86,132.866,132.817,132.823,584900003.0
2005-07-04 18:20:00,132.873,132.884,132.836,132.855,1532100000.0
2005-07-04 18:21:00,132.855,132.87,132.799,132.817,1103099998.0
2005-07-04 18:22:00,132.815,132.869,132.785,132.821,1047599993.0
2005-07-04 18:23:00,132.821,132.863,132.787,132.835,1301000004.0
2005-07-04 18:24:00,132.82,132.844,132.799,132.825,1242300003.0
2005-07-04 18:25:00,132.83,132.845,132.789,132.811,1127599994.0
2005-07-04 18:26:00,132.826,132.85,132.801,132.841,864599997.0
2005-07-04 18:27:00,132.848,132.86,132.805,132.815,568000001.0
2005-07-04 18:28:00,132.841,132.889,132.807,132.807,664099999.0
2005-07-04 18:29:00,132.804,132.866,132.798,132.851,715600001.0
2005-07-04 18:30:00,132.84,132.876,132.824,132.861,622499999.0
2005-07-04 18:31:00,132.865,132.907,132.816,132.863,801199998.0
2005-07-04 18:32:00,132.85,132.872,132.826,132.87,1206799994.0
2005-07-04 18:33:00,132.862,132.908,132.839,132.859,1530100002.0
2005-07-04 18:34:00,132.842,132.894,132.841,132.855,1055099998.0
2005-07-04 18:35:00,132.857,132.878,132.814,132.85,1096499996.0
2005-07-04 18:36:00,132.814,132.862,132.799,132.825,831599999.0
2005-07-04 18:37:00,132.85,132.869,132.814,132.849,653999998.0
2005-07-04 18:38:00,132.83,132.878,132.825,132.855,311500001.0
2005-07-04 18:39:00,132.847,132.848,132.774,132.776,291000001.0
2005-07-04 18:40:00,132.73,132.801,132.726,132.761,1103199998.0
2005-07-04 18:41:00,132.796,132.803,132.75,132.775,459300001.0
2005-07-04 18:42:00,132.779,132.808,132.74,132.761,582999999.0
2005-07-04 18:43:00,132.763,132.777,132.714,132.75,225400001.0
2005-07-04 18:44:00,132.748,132.766,132.719,132.745,412099998.0
2005-07-04 18:45:00,132.749,132.776,132.714,132.755,273499999.0
2005-07-04 18:46:00,132.738,132.759,132.71,132.759,598500000.0
2005-07-04 18:47:00,132.755,132.769,132.729,132.739,167700002.0
2005-07-04 18:48:00,132.722,132.806,132.722,132.801,455600001.0
2005-07-04 18:49:00,132.753,132.812,132.74,132.78,680400001.0
2005-07-04 18:50:00,132.784,132.826,132.767,132.808,814100001.0
2005-07-04 18:51:00,132.803,132.824,132.776,132.805,600500001.0
2005-07-04 18:52:00,132.809,132.813,132.744,132.775,691700002.0
2005-07-04 18:53:00,132.773,132.793,132.741,132.76,843399996.0
2005-07-04 18:54:00,132.765,132.781,132.74,132.772,922899998.0
2005-07-04 18:55:00,132.753,132.778,132.71,132.745,850900003.0
2005-07-04 18:56:00,132.758,132.775,132.737,132.76,428599999.0
2005-07-04 18:57:00,132.752,132.781,132.718,132.73,696300011.0
2005-07-04 18:58:00,132.752,132.792,132.717,132.765,798100002.0
2005-07-04 18:59:00,132.765,132.82,132.725,132.77,783199998.0
2005-07-04 19:00:00,132.778,132.822,132.757,132.775,362999998.0
2005-07-04 19:01:00,132.787,132.829,132.772,132.792,224900002.0
2005-07-04 19:02:00,132.779,132.835,132.775,132.806,235699999.0
2005-07-04 19:03:00,132.793,132.826,132.779,132.796,717800001.0
2005-07-04 19:04:00,132.785,132.833,132.767,132.833,373899998.0
2005-07-04 19:05:00,132.842,132.844,132.773,132.793,731500001.0
2005-07-04 19:06:00,132.762,132.84,132.762,132.79,951400002.0
2005-07-04 19:07:00,132.791,132.829,132.76,132.775,808199999.0
2005-07-04 19:08:00,132.806,132.806,132.749,132.796,651100002.0
2005-07-04 19:09:00,132.795,132.816,132.776,132.796,823600000.0
2005-07-04 19:10:00,132.791,132.808,132.772,132.782,171999999.0
2005-07-04 19:11:00,132.785,132.812,132.766,132.8,417300006.0
2005-07-04 19:12:00,132.805,132.813,132.74,132.752,372900000.0
2005-07-04 19:13:00,132.763,132.79,132.763,132.771,113500000.0
2005-07-04 19:14:00,132.764,132.799,132.758,132.765,242600000.0
2005-07-04 19:15:00,132.759,132.791,132.739,132.765,926399995.0
2005-07-04 19:16:00,132.781,132.79,132.743,132.79,415299998.0
2005-07-04 19:17:00,132.789,132.799,132.748,132.785,395499998.0
2005-07-04 19:18:00,132.801,132.809,132.766,132.772,285700001.0
2005-07-04 19:19:00,132.773,132.807,132.762,132.79,668000001.0
2005-07-04 19:20:00,132.795,132.816,132.767,132.772,296099996.0
2005-07-04 19:21:00,132.78,132.805,132.771,132.787,648900004.0
2005-07-04 19:22:00,132.773,132.796,132.763,132.78,124800002.0
2005-07-04 19:23:00,132.78,132.817,132.749,132.812,1105699996.0
2005-07-04 19:24:00,132.77,132.809,132.705,132.743,622400000.0
2005-07-04 19:25:00,132.693,132.757,132.689,132.729,391099999.0
2005-07-04 19:26:00,132.707,132.794,132.707,132.77,1080100001.0
2005-07-04 19:27:00,132.77,132.77,132.733,132.752,762999998.0
2005-07-04 19:28:00,132.75,132.784,132.719,132.784,479400002.0
2005-07-04 19:29:00,132.791,132.791,132.737,132.757,411000000.0
2005-07-04 19:30:00,132.754,132.809,132.733,132.76,664300001.0
2005-07-04 19:31:00,132.757,132.771,132.747,132.763,645400002.0
2005-07-04 19:32:00,132.76,132.775,132.728,132.749,796199997.0
2005-07-04 19:33:00,132.77,132.787,132.732,132.765,799300001.0
2005-07-04 19:34:00,132.735,132.779,132.717,132.733,947399996.0
2005-07-04 19:35:00,132.727,132.783,132.705,132.738,631000003.0
2005-07-04 19:36:00,132.76,132.773,132.701,132.729,555199997.0
2005-07-04 19:37:00,132.702,132.753,132.702,132.738,105399999.0
2005-07-04 19:38:00,132.719,132.75,132.688,132.72,489000002.0
2005-07-04 19:39:00,132.729,132.749,132.702,132.715,648800003.0
2005-07-04 19:40:00,132.719,132.743,132.688,132.734,499099999.0
2005-07-04 19:41:00,132.711,132.746,132.681,132.738,796600002.0
2005-07-04 19:42:00,132.712,132.758,132.699,132.74,439199997.0
2005-07-04 19:43:00,132.752,132.754,132.706,132.738,120400001.0
2005-07-04 19:44:00,132.738,132.754,132.729,132.747,448199998.0
2005-07-04 19:45:00,132.735,132.745,132.716,132.74,130499999.0
2005-07-04 19:46:00,132.726,132.748,132.704,132.719,425399997.0
2005-07-04 19:47:00,132.715,132.769,132.702,132.739,196400000.0
2005-07-04 19:48:00,132.734,132.755,132.692,132.727,790100000.0
2005-07-04 19:49:00,132.715,132.749,132.71,132.717,282899998.0
2005-07-04 19:50:00,132.705,132.754,132.698,132.744,569999997.0
2005-07-04 19:51:00,132.744,132.744,132.714,132.718,335200003.0
2005-07-04 19:52:00,132.735,132.752,132.689,132.713,528099999.0
2005-07-04 19:53:00,132.738,132.758,132.68,132.728,391799996.0
2005-07-04 19:54:00,132.703,132.744,132.7,132.736,478800000.0
2005-07-04 19:55:00,132.749,132.749,132.686,132.729,224000002.0
2005-07-04 19:56:00,132.715,132.74,132.692,132.726,353200001.0
2005-07-04 19:57:00,132.721,132.733,132.704,132.72,633700004.0
2005-07-04 19:58:00,132.693,132.753,132.691,132.733,663499991.0
2005-07-04 19:59:00,132.739,132.753,132.715,132.745,562999996.0
2005-07-04 20:00:00,132.748,132.748,132.706,132.721,209100003.0
2005-07-04 20:01:00,132.72,132.748,132.712,132.72,350399998.0
2005-07-04 20:02:00,132.705,132.75,132.682,132.738,253700002.0
2005-07-04 20:03:00,132.737,132.741,132.69,132.72,282700001.0
2005-07-04 20:04:00,132.694,132.73,132.691,132.726,290599997.0
2005-07-04 20:05:00,132.738,132.738,132.713,132.713,740000000.0
2005-07-04 20:06:00,132.725,132.738,132.697,132.729,915099999.0
2005-07-04 20:07:00,132.724,132.752,132.7,132.729,354499993.0
2005-07-04 20:08:00,132.731,132.752,132.698,132.738,669199988.0
2005-07-04 20:09:00,132.735,132.735,132.671,132.722,421999995.0
2005-07-04 20:10:00,132.73,132.743,132.693,132.734,295200001.0
2005-07-04 20:11:00,132.731,132.744,132.683,132.723,694199994.0
2005-07-04 20:12:00,132.73,132.758,132.7,132.738,836299997.0
2005-07-04 20:13:00,132.737,132.78,132.701,132.769,305499994.0
2005-07-04 20:14:00,132.766,132.79,132.725,132.761,341499999.0
2005-07-04 20:15:00,132.76,132.769,132.723,132.76,686100000.0
2005-07-04 20:16:00,132.753,132.768,132.74,132.746,490099998.0
2005-07-04 20:17:00,132.736,132.759,132.697,132.73,314199998.0
2005-07-04 20:18:00,132.743,132.758,132.716,132.754,167899999.0
2005-07-04 20:19:00,132.75,132.766,132.722,132.76,468899999.0
2005-07-04 20:20:00,132.742,132.768,132.72,132.74,184200000.0
2005-07-04 20:21:00,132.743,132.764,132.711,132.764,405300000.0
2005-07-04 20:22:00,132.758,132.78,132.737,132.74,563299996.0
2005-07-04 20:23:00,132.747,132.762,132.726,132.743,419700003.0
2005-07-04 20:24:00,132.73,132.781,132.719,132.775,254700000.0
2005-07-04 20:25:00,132.775,132.775,132.726,132.745,459399996.0
2005-07-04 20:26:00,132.757,132.759,132.739,132.75,382599997.0
2005-07-04 20:27:00,132.748,132.77,132.699,132.715,690400001.0
2005-07-04 20:28:00,132.705,132.737,132.689,132.705,998099992.0
2005-07-04 20:29:00,132.716,132.741,132.707,132.717,1111799996.0
2005-07-04 20:30:00,132.747,132.75,132.693,132.72,1919400005.0
2005-07-04 20:31:00,132.73,132.731,132.698,132.719,1099399991.0
2005-07-04 20:32:00,132.731,132.744,132.691,132.709,1159200002.0
2005-07-04 20:33:00,132.703,132.739,132.698,132.717,462700003.0
2005-07-04 20:34:00,132.714,132.761,132.7,132.737,421900000.0
2005-07-04 20:35:00,132.745,132.745,132.681,132.718,312599997.0
2005-07-04 20:36:00,132.703,132.747,132.7,132.715,791400006.0
2005-07-04 20:37:00,132.718,132.754,132.692,132.754,705899998.0
2005-07-04 20:38:00,132.744,132.744,132.695,132.705,803199998.0
2005-07-04 20:39:00,132.713,132.76,132.692,132.728,672099997.0
2005-07-04 20:40:00,132.697,132.747,132.693,132.694,901600002.0
2005-07-04 20:41:00,132.717,132.744,132.711,132.722,401299997.0
2005-07-04 20:42:00,132.695,132.739,132.692,132.736,370399997.0
2005-07-04 20:43:00,132.738,132.742,132.711,132.733,503700004.0
2005-07-04 20:44:00,132.702,132.75,132.695,132.731,887199998.0
2005-07-04 20:45:00,132.734,132.742,132.698,132.728,649300000.0
2005-07-04 20:46:00,132.741,132.743,132.702,132.73,833900000.0
2005-07-04 20:47:00,132.718,132.741,132.703,132.733,851200005.0
2005-07-04 20:48:00,132.723,132.747,132.707,132.723,530400002.0
2005-07-04 20:49:00,132.725,132.729,132.688,132.716,364000000.0
2005-07-04 20:50:00,132.715,132.734,132.706,132.731,1263099993.0
2005-07-04 20:51:00,132.736,132.736,132.695,132.727,500299999.0
2005-07-04 20:52:00,132.684,132.717,132.683,132.716,171899998.0
2005-07-04 20:53:00,132.718,132.731,132.698,132.709,905099998.0
2005-07-04 20:54:00,132.678,132.746,132.678,132.735,281800002.0
2005-07-04 20:55:00,132.725,132.745,132.68,132.685,872000002.0
2005-07-04 20:56:00,132.698,132.727,132.684,132.707,802399993.0
2005-07-04 20:57:00,132.711,132.727,132.686,132.705,716600004.0
2005-07-04 20:58:00,132.715,132.739,132.701,132.715,1203100008.0
2005-07-04 20:59:00,132.709,132.738,132.689,132.719,1175500005.0
2005-07-04 21:00:00,132.708,132.738,132.678,132.729,1224700006.0
2005-07-04 21:01:00,132.735,132.752,132.689,132.718,893299995.0
2005-07-04 21:02:00,132.689,132.75,132.689,132.713,622799996.0
2005-07-04 21:03:00,132.706,132.74,132.7,132.707,762200003.0
2005-07-04 21:04:00,132.68,132.743,132.68,132.688,579999998.0
2005-07-04 21:05:00,132.688,132.748,132.688,132.729,593400003.0
2005-07-04 21:06:00,132.735,132.736,132.696,132.707,574800000.0
2005-07-04 21:07:00,132.708,132.739,132.691,132.724,549500000.0
2005-07-04 21:08:00,132.712,132.734,132.695,132.72,329399999.0
2005-07-04 21:09:00,132.726,132.746,132.69,132.72,151299998.0
2005-07-04 21:10:00,132.696,132.733,132.686,132.723,362600001.0
2005-07-04 21:11:00,132.721,132.733,132.673,132.733,142599999.0
2005-07-04 21:12:00,132.705,132.738,132.7,132.724,532899998.0
2005-07-04 21:13:00,132.736,132.749,132.694,132.74,404500001.0
2005-07-04 21:14:00,132.732,132.745,132.705,132.745,546099998.0
2005-07-04 21:15:00,132.747,132.754,132.703,132.733,718700001.0
2005-07-04 21:16:00,132.725,132.754,132.715,132.754,498599997.0
2005-07-04 21:17:00,132.755,132.779,132.724,132.774,831199995.0
2005-07-04 21:18:00,132.733,132.768,132.73,132.756,271500002.0
2005-07-04 21:19:00,132.753,132.773,132.707,132.71,562900001.0
2005-07-04 21:20:00,132.747,132.75,132.723,132.737,1212199994.0
2005-07-04 21:21:00,132.738,132.754,132.732,132.738,717199998.0
2005-07-04 21:22:00,132.732,132.781,132.732,132.741,825800000.0
2005-07-04 21:23:00,132.73,132.757,132.726,132.726,649699992.0
2005-07-04 21:24:00,132.743,132.754,132.732,132.739,469900000.0
2005-07-04 21:25:00,132.74,132.792,132.722,132.757,515000001.0
2005-07-04 21:26:00,132.745,132.776,132.723,132.748,504999999.0
2005-07-04 21:27:00,132.752,132.798,132.735,132.756,211900000.0
2005-07-04 21:28:00,132.767,132.785,132.751,132.781,98300000.0
2005-07-04 21:29:00,132.771,132.797,132.737,132.763,225099997.0
2005-07-04 21:30:00,132.762,132.791,132.745,132.758,305100000.0
2005-07-04 21:31:00,132.775,132.788,132.767,132.783,126600000.0
2005-07-04 21:32:00,132.745,132.808,132.745,132.78,683499993.0
2005-07-04 21:33:00,132.78,132.791,132.741,132.747,163399999.0
2005-07-04 21:34:00,132.779,132.797,132.757,132.787,282000003.0
2005-07-04 21:35:00,132.783,132.79,132.747,132.79,267099998.0
2005-07-04 21:36:00,132.775,132.816,132.761,132.784,278600000.0
2005-07-04 21:37:00,132.807,132.828,132.781,132.781,143000000.0
2005-07-04 21:38:00,132.788,132.803,132.769,132.798,168999998.0
2005-07-04 21:39:00,132.796,132.821,132.778,132.786,190900000.0
2005-07-04 21:40:00,132.766,132.828,132.766,132.807,260299998.0
2005-07-04 21:41:00,132.807,132.811,132.758,132.81,144199999.0
2005-07-04 21:42:00,132.793,132.821,132.748,132.821,486199993.0
2005-07-04 21:43:00,132.816,132.82,132.776,132.81,315899997.0
2005-07-04 21:44:00,132.812,132.834,132.786,132.834,705599999.0
2005-07-04 21:45:00,132.836,132.841,132.788,132.808,265100001.0
2005-07-04 21:46:00,132.828,132.84,132.786,132.807,490700004.0
2005-07-04 21:47:00,132.8,132.838,132.775,132.838,249100002.0
2005-07-04 21:48:00,132.824,132.855,132.812,132.812,135700000.0
2005-07-04 21:49:00,132.8,132.858,132.8,132.833,115199998.0
2005-07-04 21:50:00,132.83,132.849,132.822,132.838,70400000.0
2005-07-04 21:51:00,132.844,132.856,132.803,132.848,141500000.0
2005-07-04 21:52:00,132.835,132.878,132.835,132.86,98300000.0
2005-07-04 21:53:00,132.868,132.88,132.859,132.871,63200001.0
2005-07-04 21:54:00,132.871,132.885,132.832,132.885,76500000.0
2005-07-04 21:55:00,132.89,132.89,132.834,132.86,41400000.0
2005-07-04 21:56:00,132.87,132.881,132.836,132.853,149099999.0
2005-07-04 21:57:00,132.87,132.887,132.834,132.84,223299997.0
2005-07-04 21:58:00,132.855,132.898,132.839,132.855,76300000.0
2005-07-04 21:59:00,132.863,132.906,132.861,132.874,137100003.0
2005-07-04 22:00:00,132.864,132.897,132.823,132.854,245799996.0
2005-07-04 22:01:00,132.855,132.897,132.838,132.875,436500005.0
2005-07-04 22:02:00,132.845,132.902,132.845,132.861,480699998.0
2005-07-04 22:03:00,132.87,132.881,132.845,132.881,105499999.0
2005-07-04 22:04:00,132.87,132.89,132.851,132.882,197100002.0
2005-07-04 22:05:00,132.882,132.892,132.828,132.839,103199999.0
2005-07-04 22:06:00,132.835,132.863,132.825,132.863,89899999.0
2005-07-04 22:07:00,132.864,132.865,132.846,132.865,83300001.0
2005-07-04 22:08:00,132.871,132.877,132.811,132.876,185100001.0
2005-07-04 22:09:00,132.885,132.885,132.814,132.814,201999998.0
2005-07-04 22:10:00,132.835,132.89,132.825,132.89,149200000.0
2005-07-04 22:11:00,132.891,132.908,132.861,132.874,157700003.0
2005-07-04 22:12:00,132.873,132.909,132.855,132.864,147699998.0
2005-07-04 22:13:00,132.87,132.905,132.843,132.894,121900000.0
2005-07-04 22:14:00,132.902,132.91,132.867,132.892,88799999.0
2005-07-04 22:15:00,132.89,132.901,132.853,132.866,200299998.0
2005-07-04 22:16:00,132.84,132.894,132.837,132.878,157000000.0
2005-07-04 22:17:00,132.877,132.878,132.84,132.861,82700000.0
2005-07-04 22:18:00,132.87,132.893,132.86,132.864,134599999.0
2005-07-04 22:19:00,132.86,132.883,132.849,132.849,190900000.0
2005-07-04 22:20:00,132.843,132.87,132.838,132.87,95799999.0
2005-07-04 22:21:00,132.873,132.873,132.852,132.872,114100001.0
2005-07-04 22:22:00,132.854,132.893,132.835,132.844,258600003.0
2005-07-04 22:23:00,132.843,132.87,132.84,132.859,315800001.0
2005-07-04 22:24:00,132.865,132.868,132.823,132.849,63200001.0
2005-07-04 22:25:00,132.856,132.864,132.835,132.845,292099998.0
2005-07-04 22:26:00,132.838,132.858,132.83,132.83,85000000.0
2005-07-04 22:27:00,132.826,132.858,132.802,132.802,491800000.0
2005-07-04 22:28:00,132.8,132.854,132.794,132.802,198799998.0
2005-07-04 22:29:00,132.835,132.87,132.83,132.87,140999997.0
2005-07-04 22:30:00,132.853,132.867,132.84,132.852,37200000.0
2005-07-04 22:31:00,132.838,132.857,132.808,132.832,215199999.0
2005-07-04 22:32:00,132.846,132.852,132.825,132.838,177100001.0
2005-07-04 22:33:00,132.84,132.867,132.809,132.849,272200000.0
2005-07-04 22:34:00,132.827,132.871,132.821,132.848,208499996.0
2005-07-04 22:35:00,132.833,132.855,132.819,132.83,116800000.0
2005-07-04 22:36:00,132.842,132.846,132.806,132.819,354199999.0
2005-07-04 22:37:00,132.817,132.845,132.806,132.811,249400001.0
2005-07-04 22:38:00,132.828,132.836,132.8,132.8,189599999.0
2005-07-04 22:39:00,132.729,132.8,132.729,132.8,319200000.0
2005-07-04 22:40:00,132.79,132.79,132.772,132.781,387500000.0
2005-07-04 22:41:00,132.815,132.838,132.788,132.823,150300002.0
2005-07-04 22:42:00,132.78,132.78,132.772,132.775,159800000.0
2005-07-04 22:43:00,132.78,132.78,132.77,132.77,79499999.0
2005-07-04 22:44:00,132.774,132.783,132.77,132.78,478699995.0
2005-07-04 22:45:00,132.785,132.788,132.775,132.782,373999999.0
2005-07-04 22:46:00,132.787,132.806,132.787,132.806,59500000.0
2005-07-04 22:47:00,132.835,132.838,132.794,132.818,65300000.0
2005-07-04 22:48:00,132.805,132.81,132.8,132.805,286400001.0
2005-07-04 22:49:00,132.815,132.841,132.785,132.82,312200001.0
2005-07-04 22:50:00,132.819,132.828,132.8,132.8,142100002.0
2005-07-04 22:51:00,132.795,132.81,132.774,132.809,234800003.0
2005-07-04 22:52:00,132.811,132.815,132.792,132.803,150499999.0
2005-07-04 22:53:00,132.799,132.86,132.781,132.825,251799999.0
2005-07-04 22:54:00,132.808,132.858,132.802,132.858,192699999.0
2005-07-04 22:55:00,132.848,132.848,132.8,132.804,92500000.0
2005-07-04 22:56:00,132.796,132.849,132.795,132.816,191800000.0
2005-07-04 22:57:00,132.806,132.857,132.799,132.819,102799999.0
2005-07-04 22:58:00,132.822,132.828,132.789,132.828,154999998.0
2005-07-04 22:59:00,132.835,132.842,132.795,132.815,125999999.0
2005-07-04 23:00:00,132.852,132.859,132.802,132.812,62800000.0
2005-07-04 23:01:00,132.82,132.831,132.814,132.826,131800000.0
2005-07-04 23:02:00,132.808,132.847,132.805,132.832,61900000.0
2005-07-04 23:03:00,132.82,132.849,132.817,132.849,100699998.0
2005-07-04 23:04:00,132.838,132.838,132.792,132.804,116199998.0
2005-07-04 23:05:00,132.796,132.822,132.796,132.804,65699999.0
2005-07-04 23:06:00,132.803,132.837,132.797,132.809,60000000.0
2005-07-04 23:07:00,132.813,132.843,132.813,132.837,82400000.0
2005-07-04 23:08:00,132.811,132.82,132.792,132.806,115800000.0
2005-07-04 23:09:00,132.795,132.851,132.79,132.838,109899999.0
2005-07-04 23:10:00,132.798,132.844,132.796,132.84,111600001.0
2005-07-04 23:11:00,132.823,132.823,132.785,132.785,98199999.0
2005-07-04 23:12:00,132.817,132.831,132.798,132.831,134399999.0
2005-07-04 23:13:00,132.804,132.814,132.802,132.813,42800000.0
2005-07-04 23:14:00,132.827,132.829,132.807,132.82,202999999.0
2005-07-04 23:15:00,132.823,132.824,132.811,132.824,106300000.0
2005-07-04 23:16:00,132.795,132.834,132.779,132.832,88700001.0
2005-07-04 23:17:00,132.818,132.831,132.804,132.817,199899998.0
2005-07-04 23:18:00,132.813,132.827,132.804,132.821,75499999.0
2005-07-04 23:19:00,132.825,132.829,132.808,132.824,32900000.0
2005-07-04 23:20:00,132.829,132.829,132.795,132.795,112499999.0
2005-07-04 23:21:00,132.793,132.827,132.785,132.794,116300001.0
2005-07-04 23:22:00,132.82,132.832,132.814,132.83,86800000.0
2005-07-04 23:23:00,132.823,132.823,132.787,132.805,74800000.0
2005-07-04 23:24:00,132.802,132.815,132.802,132.815,25400000.0
2005-07-04 23:25:00,132.815,132.824,132.8,132.809,190200000.0
2005-07-04 23:26:00,132.797,132.805,132.782,132.8,102700000.0
2005-07-04 23:27:00,132.817,132.819,132.779,132.799,48800000.0
2005-07-04 23:28:00,132.815,132.815,132.79,132.792,101199998.0
2005-07-04 23:29:00,132.803,132.844,132.787,132.836,205800000.0
2005-07-04 23:30:00,132.858,132.858,132.792,132.801,103000000.0
2005-07-04 23:31:00,132.817,132.824,132.775,132.788,62100000.0
2005-07-04 23:32:00,132.79,132.811,132.778,132.796,78000001.0
2005-07-04 23:33:00,132.8,132.81,132.779,132.795,59699999.0
2005-07-04 23:34:00,132.813,132.823,132.774,132.774,86300001.0
2005-07-04 23:35:00,132.795,132.81,132.795,132.799,99799999.0
2005-07-04 23:36:00,132.81,132.817,132.754,132.764,86200000.0
2005-07-04 23:37:00,132.755,132.786,132.747,132.771,172900000.0
2005-07-04 23:38:00,132.77,132.814,132.766,132.81,162599996.0
2005-07-04 23:39:00,132.803,132.817,132.776,132.78,129700000.0
2005-07-04 23:40:00,132.753,132.83,132.747,132.83,79199999.0
2005-07-04 23:41:00,132.809,132.809,132.76,132.773,58200000.0
2005-07-04 23:42:00,132.77,132.816,132.768,132.811,88200002.0
2005-07-04 23:43:00,132.795,132.804,132.778,132.785,162400002.0
2005-07-04 23:44:00,132.79,132.811,132.749,132.811,105700001.0
2005-07-04 23:45:00,132.773,132.802,132.765,132.796,140199998.0
2005-07-04 23:46:00,132.784,132.784,132.759,132.778,79500000.0
2005-07-04 23:47:00,132.763,132.789,132.743,132.78,85599999.0
2005-07-04 23:48:00,132.775,132.793,132.767,132.79,63900001.0
2005-07-04 23:49:00,132.792,132.793,132.748,132.76,101700001.0
2005-07-04 23:50:00,132.74,132.772,132.733,132.772,92599998.0
2005-07-04 23:51:00,132.767,132.777,132.765,132.769,44900000.0
2005-07-04 23:52:00,132.765,132.781,132.751,132.765,95699998.0
2005-07-04 23:53:00,132.781,132.806,132.769,132.806,145899999.0
2005-07-04 23:54:00,132.835,132.835,132.771,132.828,112200002.0
2005-07-04 23:55:00,132.805,132.815,132.766,132.811,95300000.0
2005-07-04 23:56:00,132.768,132.822,132.761,132.799,161500000.0
2005-07-04 23:57:00,132.767,132.776,132.742,132.76,57100000.0
2005-07-04 23:58:00,132.758,132.791,132.745,132.784,66599999.0
2005-07-04 23:59:00,132.803,132.803,132.762,132.762,90400000.0
2005-07-05 00:00:00,132.741,132.751,132.741,132.743,45600000.0
2005-07-05 00:01:00,132.735,132.748,132.726,132.735,120300000.0
2005-07-05 00:02:00,132.739,132.748,132.738,132.748,108600002.0
2005-07-05 00:03:00,132.75,132.75,132.73,132.733,132200001.0
2005-07-05 00:04:00,132.737,132.768,132.737,132.76,122000000.0
2005-07-05 00:05:00,132.757,132.757,132.726,132.73,91800000.0
2005-07-05 00:06:00,132.732,132.748,132.732,132.74,61600000.0
2005-07-05 00:07:00,132.745,132.755,132.743,132.743,64700002.0
2005-07-05 00:08:00,132.733,132.738,132.73,132.73,85399998.0
2005-07-05 00:09:00,132.734,132.734,132.718,132.727,77500000.0
2005-07-05 00:10:00,132.727,132.738,132.72,132.738,149200002.0
2005-07-05 00:11:00,132.728,132.736,132.728,132.732,87200002.0
2005-07-05 00:12:00,132.73,132.73,132.715,132.72,61000002.0
2005-07-05 00:13:00,132.703,132.703,132.689,132.689,131800001.0
2005-07-05 00:14:00,132.702,132.708,132.7,132.708,18400000.0
2005-07-05 00:15:00,132.714,132.714,132.696,132.703,165299999.0
2005-07-05 00:16:00,132.708,132.715,132.7,132.71,117300000.0
2005-07-05 00:17:00,132.71,132.715,132.71,132.715,123199998.0
2005-07-05 00:18:00,132.712,132.721,132.71,132.71,107399998.0
2005-07-05 00:19:00,132.712,132.745,132.712,132.745,124399998.0
2005-07-05 00:20:00,132.743,132.761,132.743,132.75,101500000.0
2005-07-05 00:21:00,132.751,132.766,132.751,132.766,53600000.0
2005-07-05 00:22:00,132.779,132.797,132.777,132.777,86100002.0
2005-07-05 00:23:00,132.778,132.778,132.771,132.772,84199999.0
2005-07-05 00:24:00,132.778,132.787,132.775,132.775,137900000.0
2005-07-05 00:25:00,132.787,132.791,132.781,132.787,36800000.0
2005-07-05 00:26:00,132.781,132.792,132.781,132.791,63399999.0
2005-07-05 00:27:00,132.782,132.782,132.778,132.778,1800000.0
2005-07-05 00:28:00,132.765,132.775,132.755,132.755,126900003.0
2005-07-05 00:29:00,132.775,132.775,132.765,132.77,66500000.0
2005-07-05 00:30:00,132.77,132.775,132.765,132.77,55100000.0
2005-07-05 00:31:00,132.766,132.785,132.766,132.775,174299998.0
2005-07-05 00:32:00,132.781,132.798,132.772,132.786,170300001.0
2005-07-05 00:33:00,132.773,132.788,132.773,132.788,69500000.0
2005-07-05 00:34:00,132.793,132.804,132.793,132.802,53600000.0
2005-07-05 00:35:00,132.805,132.815,132.8,132.815,119400001.0
2005-07-05 00:36:00,132.816,132.819,132.8,132.8,90300002.0
2005-07-05 00:37:00,132.795,132.805,132.792,132.805,56800000.0
2005-07-05 00:38:00,132.805,132.812,132.8,132.8,42400000.0
2005-07-05 00:39:00,132.805,132.81,132.804,132.808,67699999.0
2005-07-05 00:40:00,132.802,132.808,132.793,132.808,50400000.0
2005-07-05 00:41:00,132.813,132.82,132.813,132.819,102900002.0
2005-07-05 00:42:00,132.815,132.825,132.815,132.82,72000000.0
2005-07-05 00:43:00,132.823,132.823,132.806,132.808,123800001.0
2005-07-05 00:44:00,132.811,132.818,132.806,132.817,52200000.0
2005-07-05 00:45:00,132.82,132.825,132.82,132.82,61900000.0
2005-07-05 00:46:00,132.82,132.82,132.815,132.815,29600000.0
2005-07-05 00:47:00,132.805,132.805,132.776,132.784,51200000.0
2005-07-05 00:48:00,132.802,132.802,132.789,132.798,40800000.0
2005-07-05 00:49:00,132.794,132.824,132.793,132.824,116399999.0
2005-07-05 00:50:00,132.825,132.835,132.817,132.825,65600000.0
2005-07-05 00:51:00,132.832,132.832,132.812,132.812,57800000.0
2005-07-05 00:52:00,132.806,132.819,132.793,132.819,128199998.0
2005-07-05 00:53:00,132.817,132.846,132.817,132.825,126900001.0
2005-07-05 00:54:00,132.822,132.832,132.82,132.82,127900000.0
2005-07-05 00:55:00,132.818,132.845,132.818,132.827,198900001.0
2005-07-05 00:56:00,132.829,132.829,132.819,132.828,63700000.0
2005-07-05 00:57:00,132.818,132.833,132.814,132.833,53700000.0
2005-07-05 00:58:00,132.84,132.871,132.829,132.871,79200001.0
2005-07-05 00:59:00,132.832,132.839,132.821,132.821,115599996.0
2005-07-05 01:00:00,132.826,132.836,132.822,132.822,91000001.0
2005-07-05 01:01:00,132.823,132.83,132.818,132.821,81000001.0
2005-07-05 01:02:00,132.826,132.834,132.822,132.834,95000001.0
2005-07-05 01:03:00,132.812,132.812,132.795,132.809,66599999.0
2005-07-05 01:04:00,132.798,132.807,132.79,132.807,94000001.0
2005-07-05 01:05:00,132.81,132.815,132.805,132.808,34400000.0
2005-07-05 01:06:00,132.803,132.803,132.794,132.794,5600000.0
2005-07-05 01:07:00,132.79,132.79,132.785,132.79,54100000.0
2005-07-05 01:08:00,132.794,132.81,132.787,132.81,62700000.0
2005-07-05 01:09:00,132.831,132.841,132.831,132.836,60199999.0
2005-07-05 01:10:00,132.832,132.832,132.818,132.822,99100000.0
2005-07-05 01:11:00,132.832,132.848,132.832,132.84,19700000.0
2005-07-05 01:12:00,132.843,132.843,132.828,132.83,111800001.0
2005-07-05 01:13:00,132.83,132.83,132.827,132.83,80000000.0
2005-07-05 01:14:00,132.828,132.84,132.818,132.84,99100001.0
2005-07-05 01:15:00,132.848,132.852,132.845,132.847,42300000.0
2005-07-05 01:16:00,132.85,132.852,132.828,132.852,139700000.0
2005-07-05 01:17:00,132.843,132.843,132.824,132.824,122199998.0
2005-07-05 01:18:00,132.833,132.833,132.83,132.83,158900000.0
2005-07-05 01:19:00,132.826,132.832,132.815,132.83,34500000.0
2005-07-05 01:20:00,132.848,132.849,132.841,132.848,109499999.0
2005-07-05 01:21:00,132.837,132.865,132.837,132.856,75999999.0
2005-07-05 01:22:00,132.852,132.862,132.848,132.859,132999999.0
2005-07-05 01:23:00,132.855,132.857,132.841,132.843,41200000.0
2005-07-05 01:24:00,132.84,132.853,132.839,132.839,73099999.0
2005-07-05 01:25:00,132.846,132.846,132.842,132.842,23200000.0
2005-07-05 01:26:00,132.838,132.848,132.831,132.842,93799999.0
2005-07-05 01:27:00,132.845,132.845,132.838,132.84,47900000.0
2005-07-05 01:28:00,132.839,132.852,132.839,132.844,34800000.0
2005-07-05 01:29:00,132.855,132.855,132.848,132.853,44800000.0
2005-07-05 01:30:00,132.847,132.859,132.845,132.856,124700000.0
2005-07-05 01:31:00,132.851,132.863,132.849,132.863,58100000.0
2005-07-05 01:32:00,132.857,132.872,132.856,132.872,31500000.0
2005-07-05 01:33:00,132.888,132.904,132.874,132.88,82299999.0
2005-07-05 01:34:00,132.877,132.877,132.86,132.868,127299998.0
2005-07-05 01:35:00,132.875,132.875,132.865,132.875,110700000.0
2005-07-05 01:36:00,132.879,132.901,132.879,132.898,65500002.0
2005-07-05 01:37:00,132.907,132.927,132.907,132.909,97599999.0
2005-07-05 01:38:00,132.914,132.927,132.914,132.927,71600000.0
2005-07-05 01:39:00,132.927,132.927,132.89,132.907,71300000.0
2005-07-05 01:40:00,132.908,132.946,132.906,132.943,120399999.0
2005-07-05 01:41:00,132.942,132.949,132.935,132.935,49599999.0
2005-07-05 01:42:00,132.937,132.938,132.926,132.931,125399998.0
2005-07-05 01:43:00,132.921,132.936,132.921,132.935,88400003.0
2005-07-05 01:44:00,132.94,132.948,132.932,132.932,107800000.0
2005-07-05 01:45:00,132.937,132.938,132.934,132.938,109399998.0
2005-07-05 01:46:00,132.938,132.957,132.938,132.957,54400001.0
2005-07-05 01:47:00,132.951,132.962,132.951,132.962,74700000.0
2005-07-05 01:48:00,132.959,132.969,132.959,132.968,81400001.0
2005-07-05 01:49:00,132.975,132.987,132.975,132.983,74900000.0
2005-07-05 01:50:00,132.975,132.99,132.975,132.99,60999999.0
2005-07-05 01:51:00,133.003,133.007,132.996,133.007,32700000.0
2005-07-05 01:52:00,133.01,133.01,133.002,133.007,86399999.0
2005-07-05 01:53:00,133.006,133.008,132.99,133.008,138800003.0
2005-07-05 01:54:00,133.008,133.011,132.992,132.992,115499999.0
2005-07-05 01:55:00,133.005,133.005,132.993,133.005,84100001.0
2005-07-05 01:56:00,133.0,133.005,132.995,133.0,154200000.0
2005-07-05 01:57:00,132.996,132.996,132.994,132.994,43600000.0
2005-07-05 01:58:00,132.982,132.998,132.982,132.983,67100001.0
2005-07-05 01:59:00,132.971,132.971,132.942,132.951,88000002.0
2005-07-05 02:00:00,132.951,132.958,132.944,132.957,76799999.0
2005-07-05 02:01:00,132.948,132.948,132.929,132.929,93199999.0
2005-07-05 02:02:00,132.937,132.955,132.935,132.935,94800001.0
2005-07-05 02:03:00,132.947,132.96,132.936,132.942,63500001.0
2005-07-05 02:04:00,132.956,132.969,132.956,132.961,78399999.0
2005-07-05 02:05:00,132.944,132.961,132.943,132.943,66400000.0
2005-07-05 02:06:00,132.943,132.951,132.937,132.951,90700000.0
2005-07-05 02:07:00,132.949,132.954,132.935,132.937,129000001.0
2005-07-05 02:08:00,132.947,132.948,132.929,132.929,70399999.0
2005-07-05 02:09:00,132.95,132.957,132.95,132.957,13400000.0
2005-07-05 02:10:00,132.963,132.994,132.963,132.983,168899998.0
2005-07-05 02:11:00,132.987,133.004,132.987,132.997,54500000.0
2005-07-05 02:12:00,132.987,132.991,132.984,132.989,55799999.0
2005-07-05 02:13:00,132.997,133.007,132.994,132.994,61499998.0
2005-07-05 02:14:00,132.991,133.004,132.99,132.998,94000000.0
2005-07-05 02:15:00,132.995,133.0,132.99,132.991,80000000.0
2005-07-05 02:16:00,132.99,132.997,132.988,132.991,154900000.0
2005-07-05 02:17:00,132.992,132.992,132.984,132.987,36500000.0
2005-07-05 02:18:00,132.981,132.981,132.946,132.949,190999998.0
2005-07-05 02:19:00,132.938,132.948,132.937,132.948,87400002.0
2005-07-05 02:20:00,132.951,132.951,132.932,132.932,86900000.0
2005-07-05 02:21:00,132.935,132.945,132.935,132.935,56699999.0
2005-07-05 02:22:00,132.939,132.95,132.936,132.939,93199998.0
2005-07-05 02:23:00,132.941,132.948,132.93,132.93,37600000.0
2005-07-05 02:24:00,132.93,132.942,132.927,132.942,87600002.0
2005-07-05 02:25:00,132.935,132.94,132.935,132.94,47900001.0
2005-07-05 02:26:00,132.92,132.92,132.881,132.892,107900002.0
2005-07-05 02:27:00,132.895,132.902,132.895,132.9,78400000.0
2005-07-05 02:28:00,132.877,132.877,132.86,132.866,40500000.0
2005-07-05 02:29:00,132.86,132.87,132.859,132.86,152500001.0
2005-07-05 02:30:00,132.857,132.877,132.857,132.867,51299999.0
2005-07-05 02:31:00,132.878,132.878,132.84,132.844,149900003.0
2005-07-05 02:32:00,132.839,132.849,132.825,132.825,143900003.0
2005-07-05 02:33:00,132.816,132.838,132.816,132.838,88300000.0
2005-07-05 02:34:00,132.836,132.836,132.819,132.82,44000000.0
2005-07-05 02:35:00,132.813,132.826,132.81,132.826,85100000.0
2005-07-05 02:36:00,132.822,132.832,132.816,132.829,169399999.0
2005-07-05 02:37:00,132.835,132.845,132.835,132.841,108700001.0
2005-07-05 02:38:00,132.85,132.85,132.835,132.84,75000000.0
2005-07-05 02:39:00,132.85,132.876,132.85,132.876,31200000.0
2005-07-05 02:40:00,132.868,132.868,132.853,132.86,68800000.0
2005-07-05 02:41:00,132.859,132.859,132.854,132.854,39099998.0
2005-07-05 02:42:00,132.84,132.867,132.84,132.861,75200000.0
2005-07-05 02:43:00,132.859,132.87,132.859,132.863,42300000.0
2005-07-05 02:44:00,132.868,132.881,132.868,132.879,83500000.0
2005-07-05 02:45:00,132.87,132.875,132.868,132.87,116699999.0
2005-07-05 02:46:00,132.867,132.867,132.833,132.839,123100002.0
2005-07-05 02:47:00,132.848,132.849,132.827,132.849,24600000.0
2005-07-05 02:48:00,132.845,132.845,132.823,132.823,49900000.0
2005-07-05 02:49:00,132.829,132.848,132.829,132.848,31599999.0
2005-07-05 02:50:00,132.851,132.865,132.851,132.865,47200000.0
2005-07-05 02:51:00,132.867,132.879,132.852,132.852,107899997.0
2005-07-05 02:52:00,132.845,132.866,132.845,132.866,79899997.0
2005-07-05 02:53:00,132.865,132.868,132.849,132.849,56700000.0
2005-07-05 02:54:00,132.847,132.861,132.847,132.852,55000000.0
2005-07-05 02:55:00,132.864,132.876,132.864,132.876,4900000.0
2005-07-05 02:56:00,132.899,132.902,132.886,132.886,162399999.0
2005-07-05 02:57:00,132.883,132.883,132.877,132.877,9600000.0
2005-07-05 02:58:00,132.873,132.876,132.87,132.876,66400000.0
2005-07-05 02:59:00,132.863,132.863,132.852,132.857,192099997.0
2005-07-05 03:00:00,132.862,132.863,132.85,132.858,120200000.0
2005-07-05 03:01:00,132.865,132.865,132.855,132.864,91600002.0
2005-07-05 03:02:00,132.851,132.851,132.822,132.83,97199999.0
2005-07-05 03:03:00,132.835,132.841,132.83,132.83,64100000.0
2005-07-05 03:04:00,132.82,132.82,132.82,132.82,66699998.0
2005-07-05 03:05:00,132.822,132.837,132.821,132.837,73200000.0
2005-07-05 03:06:00,132.835,132.839,132.829,132.829,88700002.0
2005-07-05 03:07:00,132.84,132.844,132.83,132.838,69900000.0
2005-07-05 03:08:00,132.838,132.838,132.831,132.833,62000000.0
2005-07-05 03:09:00,132.83,132.839,132.829,132.829,114200000.0
2005-07-05 03:10:00,132.832,132.843,132.825,132.825,82500000.0
2005-07-05 03:11:00,132.837,132.843,132.83,132.843,112099999.0
2005-07-05 03:12:00,132.845,132.862,132.84,132.84,205500000.0
2005-07-05 03:13:00,132.85,132.85,132.832,132.837,101100000.0
2005-07-05 03:14:00,132.834,132.843,132.834,132.839,128099999.0
2005-07-05 03:15:00,132.842,132.845,132.833,132.845,188199999.0
2005-07-05 03:16:00,132.84,132.845,132.835,132.84,96300000.0
2005-07-05 03:17:00,132.84,132.84,132.825,132.837,42700000.0
2005-07-05 03:18:00,132.839,132.851,132.839,132.847,66700001.0
2005-07-05 03:19:00,132.838,132.84,132.836,132.839,42400000.0
2005-07-05 03:20:00,132.838,132.86,132.838,132.839,78500000.0
2005-07-05 03:21:00,132.849,132.862,132.845,132.862,101399999.0
2005-07-05 03:22:00,132.86,132.86,132.85,132.86,94599998.0
2005-07-05 03:23:00,132.859,132.873,132.859,132.865,95899997.0
2005-07-05 03:24:00,132.873,132.89,132.873,132.888,103999997.0
2005-07-05 03:25:00,132.892,132.908,132.892,132.9,164400003.0
2005-07-05 03:26:00,132.908,132.926,132.908,132.926,36000000.0
2005-07-05 03:27:00,132.925,132.938,132.919,132.922,43200000.0
2005-07-05 03:28:00,132.909,132.909,132.906,132.909,63500000.0
2005-07-05 03:29:00,132.911,132.916,132.911,132.911,203500000.0
2005-07-05 03:30:00,132.905,132.915,132.905,132.915,80600002.0
2005-07-05 03:31:00,132.909,132.909,132.891,132.894,100699998.0
2005-07-05 03:32:00,132.892,132.904,132.889,132.9,49800000.0
2005-07-05 03:33:00,132.9,132.908,132.892,132.892,102800002.0
2005-07-05 03:34:00,132.898,132.906,132.898,132.901,108900001.0
2005-07-05 03:35:00,132.896,132.896,132.886,132.886,12800000.0
2005-07-05 03:36:00,132.885,132.895,132.885,132.895,1800000.0
2005-07-05 03:37:00,132.886,132.886,132.875,132.877,92000000.0
2005-07-05 03:38:00,132.884,132.888,132.878,132.878,60700000.0
2005-07-05 03:39:00,132.887,132.891,132.881,132.889,41600000.0
2005-07-05 03:40:00,132.888,132.893,132.886,132.893,58200000.0
2005-07-05 03:41:00,132.889,132.889,132.882,132.882,38800000.0
2005-07-05 03:42:00,132.879,132.879,132.868,132.868,35999999.0
2005-07-05 03:43:00,132.869,132.872,132.85,132.85,111699999.0
2005-07-05 03:44:00,132.847,132.847,132.838,132.843,25000000.0
2005-07-05 03:45:00,132.863,132.879,132.86,132.86,79499999.0
2005-07-05 03:46:00,132.866,132.866,132.844,132.855,64200000.0
2005-07-05 03:47:00,132.864,132.871,132.86,132.867,22600000.0
2005-07-05 03:48:00,132.867,132.877,132.867,132.877,61600000.0
2005-07-05 03:49:00,132.874,132.876,132.874,132.876,19900000.0
2005-07-05 03:50:00,132.883,132.886,132.883,132.884,51899999.0
2005-07-05 03:51:00,132.895,132.895,132.89,132.89,9600000.0
2005-07-05 03:52:00,132.876,132.899,132.876,132.892,108000001.0
2005-07-05 03:53:00,132.893,132.897,132.893,132.897,26700000.0
2005-07-05 03:54:00,132.898,132.905,132.895,132.9,63200000.0
2005-07-05 03:55:00,132.908,132.91,132.902,132.904,57900001.0
2005-07-05 03:56:00,132.895,132.902,132.895,132.9,28800000.0
2005-07-05 03:57:00,132.908,132.911,132.904,132.908,49900000.0
2005-07-05 03:58:00,132.905,132.905,132.898,132.898,152599999.0
2005-07-05 03:59:00,132.898,132.906,132.898,132.902,18700000.0
2005-07-05 04:00:00,132.911,132.911,132.905,132.905,70299999.0
2005-07-05 04:01:00,132.914,132.928,132.914,132.92,43700000.0
2005-07-05 04:02:00,132.923,132.927,132.923,132.923,89999999.0
2005-07-05 04:03:00,132.925,132.925,132.913,132.913,12000000.0
2005-07-05 04:04:00,132.917,132.928,132.917,132.922,92599997.0
2005-07-05 04:05:00,132.915,132.929,132.915,132.919,43000000.0
2005-07-05 04:06:00,132.928,132.928,132.915,132.915,80600000.0
2005-07-05 04:07:00,132.918,132.918,132.911,132.913,88000002.0
2005-07-05 04:08:00,132.915,132.915,132.905,132.91,91099999.0
2005-07-05 04:09:00,132.903,132.935,132.903,132.93,159500000.0
2005-07-05 04:10:00,132.94,132.94,132.922,132.927,54800000.0
2005-07-05 04:11:00,132.925,132.93,132.925,132.93,32700000.0
2005-07-05 04:12:00,132.921,132.922,132.907,132.907,34000000.0
2005-07-05 04:13:00,132.91,132.911,132.903,132.903,46100001.0
2005-07-05 04:14:00,132.9,132.9,132.895,132.897,14400000.0
2005-07-05 04:15:00,132.887,132.887,132.881,132.883,41600000.0
2005-07-05 04:16:00,132.868,132.883,132.868,132.87,90300000.0
2005-07-05 04:17:00,132.878,132.879,132.871,132.879,55400000.0
2005-07-05 04:18:00,132.871,132.871,132.855,132.855,25900000.0
2005-07-05 04:19:00,132.856,132.869,132.856,132.86,81600000.0
2005-07-05 04:20:00,132.863,132.863,132.847,132.85,132799997.0
2005-07-05 04:21:00,132.858,132.859,132.845,132.859,68199999.0
2005-07-05 04:22:00,132.858,132.865,132.85,132.86,125600001.0
2005-07-05 04:23:00,132.855,132.865,132.855,132.865,13600000.0
2005-07-05 04:24:00,132.862,132.862,132.851,132.857,50799999.0
2005-07-05 04:25:00,132.855,132.865,132.855,132.86,104399997.0
2005-07-05 04:26:00,132.86,132.865,132.855,132.86,120100001.0
2005-07-05 04:27:00,132.862,132.868,132.849,132.868,53500000.0
2005-07-05 04:28:00,132.87,132.875,132.865,132.87,79200000.0
2005-07-05 04:29:00,132.865,132.875,132.862,132.868,114299999.0
2005-07-05 04:30:00,132.872,132.872,132.856,132.865,72600000.0
2005-07-05 04:31:00,132.865,132.875,132.865,132.87,24600000.0
2005-07-05 04:32:00,132.875,132.875,132.865,132.875,119499999.0
2005-07-05 04:33:00,132.878,132.886,132.871,132.878,52300000.0
2005-07-05 04:34:00,132.885,132.885,132.88,132.88,35199999.0
2005-07-05 04:35:00,132.895,132.896,132.861,132.885,103799998.0
2005-07-05 04:36:00,132.88,132.88,132.877,132.877,38100000.0
2005-07-05 04:37:00,132.877,132.886,132.874,132.886,58699999.0
2005-07-05 04:38:00,132.89,132.89,132.87,132.87,24700000.0
2005-07-05 04:39:00,132.868,132.868,132.857,132.861,88500001.0
2005-07-05 04:40:00,132.88,132.89,132.88,132.886,71000000.0
2005-07-05 04:41:00,132.884,132.884,132.87,132.877,46900000.0
2005-07-05 04:42:00,132.867,132.873,132.862,132.873,56400001.0
2005-07-05 04:43:00,132.864,132.871,132.86,132.86,35200000.0
2005-07-05 04:44:00,132.865,132.868,132.855,132.868,64600002.0
2005-07-05 04:45:00,132.869,132.87,132.862,132.864,53800000.0
2005-07-05 04:46:00,132.863,132.863,132.861,132.861,19200000.0
2005-07-05 04:47:00,132.868,132.868,132.859,132.867,195100004.0
2005-07-05 04:48:00,132.865,132.878,132.865,132.872,45900000.0
2005-07-05 04:49:00,132.865,132.872,132.855,132.865,164800000.0
2005-07-05 04:50:00,132.855,132.866,132.853,132.86,100199999.0
2005-07-05 04:51:00,132.862,132.871,132.852,132.86,90500000.0
2005-07-05 04:52:00,132.853,132.867,132.849,132.854,191000001.0
2005-07-05 04:53:00,132.868,132.872,132.868,132.872,15200000.0
2005-07-05 04:54:00,132.876,132.876,132.859,132.859,53500000.0
2005-07-05 04:55:00,132.854,132.854,132.845,132.848,137299999.0
2005-07-05 04:56:00,132.849,132.852,132.831,132.851,99999999.0
2005-07-05 04:57:00,132.851,132.863,132.85,132.863,65600002.0
2005-07-05 04:58:00,132.869,132.875,132.866,132.875,29600000.0
2005-07-05 04:59:00,132.879,132.889,132.873,132.873,63099998.0
2005-07-05 05:00:00,132.854,132.854,132.839,132.854,87500001.0
2005-07-05 05:01:00,132.856,132.87,132.856,132.863,89700000.0
2005-07-05 05:02:00,132.861,132.864,132.861,132.864,20000000.0
2005-07-05 05:03:00,132.87,132.881,132.867,132.869,118099995.0
2005-07-05 05:04:00,132.867,132.888,132.867,132.888,111799999.0
2005-07-05 05:05:00,132.888,132.901,132.887,132.889,61300000.0
2005-07-05 05:06:00,132.886,132.895,132.882,132.89,140300002.0
2005-07-05 05:07:00,132.885,132.89,132.885,132.885,53300002.0
2005-07-05 05:08:00,132.885,132.895,132.885,132.89,92899999.0
2005-07-05 05:09:00,132.9,132.92,132.893,132.92,71499999.0
2005-07-05 05:10:00,132.92,132.92,132.915,132.918,79600001.0
2005-07-05 05:11:00,132.918,132.937,132.916,132.931,217500000.0
2005-07-05 05:12:00,132.937,132.946,132.922,132.942,98900000.0
2005-07-05 05:13:00,132.95,132.959,132.938,132.939,82000000.0
2005-07-05 05:14:00,132.948,132.96,132.94,132.951,134000002.0
2005-07-05 05:15:00,132.95,132.964,132.95,132.958,79599999.0
2005-07-05 05:16:00,132.943,132.943,132.927,132.935,82000001.0
2005-07-05 05:17:00,132.945,132.96,132.945,132.946,123899998.0
2005-07-05 05:18:00,132.95,132.95,132.935,132.938,70799998.0
2005-07-05 05:19:00,132.932,132.944,132.932,132.938,75700000.0
2005-07-05 05:20:00,132.945,132.945,132.935,132.94,87700001.0
2005-07-05 05:21:00,132.938,132.945,132.93,132.945,176800001.0
2005-07-05 05:22:00,132.94,132.945,132.938,132.942,100699998.0
2005-07-05 05:23:00,132.93,132.944,132.93,132.944,69200000.0
2005-07-05 05:24:00,132.936,132.936,132.925,132.925,73300000.0
2005-07-05 05:25:00,132.924,132.924,132.919,132.919,21600000.0
2005-07-05 05:26:00,132.923,132.925,132.92,132.925,45500001.0
2005-07-05 05:27:00,132.919,132.919,132.906,132.906,14800000.0
2005-07-05 05:28:00,132.893,132.901,132.884,132.898,79800000.0
2005-07-05 05:29:00,132.899,132.912,132.887,132.912,88600002.0
2005-07-05 05:30:00,132.903,132.927,132.903,132.927,65200002.0
2005-07-05 05:31:00,132.928,132.928,132.921,132.928,132699997.0
2005-07-05 05:32:00,132.928,132.931,132.924,132.927,45800000.0
2005-07-05 05:33:00,132.948,132.962,132.946,132.962,82300001.0
2005-07-05 05:34:00,132.962,132.969,132.957,132.957,38700000.0
2005-07-05 05:35:00,132.96,132.965,132.96,132.965,12000000.0
2005-07-05 05:36:00,132.955,132.965,132.955,132.965,1500000.0
2005-07-05 05:37:00,132.956,132.978,132.956,132.972,34200000.0
2005-07-05 05:38:00,132.983,132.989,132.978,132.979,107900000.0
2005-07-05 05:39:00,132.97,132.973,132.963,132.963,74800000.0
2005-07-05 05:40:00,132.966,132.981,132.966,132.975,127200003.0
2005-07-05 05:41:00,132.972,132.976,132.967,132.967,86599998.0
2005-07-05 05:42:00,132.972,132.974,132.943,132.943,71100001.0
2005-07-05 05:43:00,132.948,132.95,132.944,132.944,74399997.0
2005-07-05 05:44:00,132.945,132.954,132.945,132.95,92400000.0
2005-07-05 05:45:00,132.957,132.97,132.957,132.968,67999999.0
2005-07-05 05:46:00,132.964,132.967,132.963,132.963,40000000.0
2005-07-05 05:47:00,132.968,132.977,132.968,132.97,87899999.0
2005-07-05 05:48:00,132.968,132.968,132.957,132.957,9600000.0
2005-07-05 05:49:00,132.965,132.969,132.951,132.951,75800001.0
2005-07-05 05:50:00,132.954,132.968,132.954,132.955,103400000.0
2005-07-05 05:51:00,132.947,132.95,132.947,132.95,33300000.0
2005-07-05 05:52:00,132.948,132.968,132.948,132.952,159200002.0
2005-07-05 05:53:00,132.95,132.955,132.945,132.947,87799998.0
2005-07-05 05:54:00,132.949,132.955,132.941,132.955,154099999.0
2005-07-05 05:55:00,132.96,132.96,132.953,132.953,56499999.0
2005-07-05 05:56:00,132.957,132.963,132.955,132.963,52699998.0
2005-07-05 05:57:00,132.956,132.956,132.954,132.954,16300000.0
2005-07-05 05:58:00,132.952,132.954,132.944,132.948,92099999.0
2005-07-05 05:59:00,132.94,132.946,132.935,132.941,120600001.0
2005-07-05 06:00:00,132.932,132.947,132.931,132.94,110100000.0
2005-07-05 06:01:00,132.944,132.951,132.944,132.949,78199998.0
2005-07-05 06:02:00,132.95,132.95,132.95,132.95,19800000.0
2005-07-05 06:03:00,132.945,132.945,132.926,132.928,140700002.0
2005-07-05 06:04:00,132.945,132.954,132.927,132.936,96700000.0
2005-07-05 06:05:00,132.932,132.932,132.909,132.918,102100002.0
2005-07-05 06:06:00,132.913,132.933,132.911,132.93,89600000.0
2005-07-05 06:07:00,132.923,132.939,132.922,132.935,78400000.0
2005-07-05 06:08:00,132.944,132.944,132.921,132.93,80700001.0
2005-07-05 06:09:00,132.928,132.938,132.927,132.938,32599999.0
2005-07-05 06:10:00,132.932,132.937,132.928,132.928,142199999.0
2005-07-05 06:11:00,132.926,132.929,132.916,132.929,156800002.0
2005-07-05 06:12:00,132.927,132.93,132.927,132.93,47400000.0
2005-07-05 06:13:00,132.927,132.936,132.925,132.925,57099999.0
2005-07-05 06:14:00,132.934,132.934,132.922,132.922,38100000.0
2005-07-05 06:15:00,132.921,132.921,132.905,132.912,33600000.0
2005-07-05 06:16:00,132.922,132.932,132.917,132.928,80800000.0
2005-07-05 06:17:00,132.927,132.932,132.916,132.932,48500000.0
2005-07-05 06:18:00,132.927,132.932,132.919,132.922,44899999.0
2005-07-05 06:19:00,132.928,132.932,132.918,132.919,111500000.0
2005-07-05 06:20:00,132.924,132.931,132.916,132.917,110899999.0
2005-07-05 06:21:00,132.92,132.92,132.905,132.92,57999999.0
2005-07-05 06:22:00,132.913,132.924,132.911,132.92,41400000.0
2005-07-05 06:23:00,132.922,132.922,132.904,132.91,156800000.0
2005-07-05 06:24:00,132.914,132.922,132.91,132.912,181200001.0
2005-07-05 06:25:00,132.913,132.913,132.897,132.9,62200000.0
2005-07-05 06:26:00,132.902,132.909,132.902,132.909,17600000.0
2005-07-05 06:27:00,132.905,132.918,132.905,132.91,48500000.0
2005-07-05 06:28:00,132.907,132.908,132.893,132.893,98500002.0
2005-07-05 06:29:00,132.904,132.906,132.904,132.906,24800000.0
2005-07-05 06:30:00,132.908,132.908,132.894,132.894,70600002.0
2005-07-05 06:31:00,132.9,132.9,132.9,132.9,59900001.0
2005-07-05 06:32:00,132.9,132.905,132.895,132.898,65000000.0
2005-07-05 06:33:00,132.897,132.898,132.892,132.898,96899997.0
2005-07-05 06:34:00,132.895,132.895,132.895,132.895,12800000.0
2005-07-05 06:35:00,132.902,132.905,132.894,132.894,156100001.0
2005-07-05 06:36:00,132.91,132.915,132.907,132.915,38099999.0
2005-07-05 06:37:00,132.918,132.918,132.894,132.894,65499999.0
2005-07-05 06:38:00,132.893,132.893,132.888,132.892,48500000.0
2005-07-05 06:39:00,132.893,132.893,132.882,132.882,23100000.0
2005-07-05 06:40:00,132.874,132.88,132.86,132.863,138799999.0
2005-07-05 06:41:00,132.865,132.87,132.865,132.87,57900000.0
2005-07-05 06:42:00,132.873,132.878,132.87,132.87,63700002.0
2005-07-05 06:43:00,132.87,132.87,132.865,132.865,54900000.0
2005-07-05 06:44:00,132.88,132.884,132.876,132.876,117899998.0
2005-07-05 06:45:00,132.89,132.908,132.872,132.894,164799998.0
2005-07-05 06:46:00,132.881,132.898,132.879,132.889,106500000.0
2005-07-05 06:47:00,132.896,132.896,132.894,132.894,13600000.0
2005-07-05 06:48:00,132.896,132.9,132.894,132.9,89400001.0
2005-07-05 06:49:00,132.905,132.905,132.905,132.905,20299999.0
2005-07-05 06:50:00,132.898,132.898,132.881,132.892,110900001.0
2005-07-05 06:51:00,132.891,132.905,132.889,132.9,88400000.0
2005-07-05 06:52:00,132.897,132.909,132.896,132.899,58100001.0
2005-07-05 06:53:00,132.914,132.919,132.912,132.918,84199998.0
2005-07-05 06:54:00,132.917,132.925,132.915,132.915,34900000.0
2005-07-05 06:55:00,132.916,132.942,132.916,132.931,76700002.0
2005-07-05 06:56:00,132.935,132.935,132.923,132.93,210700002.0
2005-07-05 06:57:00,132.92,132.938,132.92,132.938,73999999.0
2005-07-05 06:58:00,132.93,132.943,132.93,132.937,60400000.0
2005-07-05 06:59:00,132.939,132.944,132.933,132.933,70899999.0
2005-07-05 07:00:00,132.938,132.948,132.931,132.948,104300000.0
2005-07-05 07:01:00,132.942,132.952,132.941,132.948,43400000.0
2005-07-05 07:02:00,132.947,132.957,132.947,132.947,37500000.0
2005-07-05 07:03:00,132.946,132.951,132.934,132.95,127200000.0
2005-07-05 07:04:00,132.95,132.961,132.944,132.961,112800000.0
2005-07-05 07:05:00,132.965,132.979,132.948,132.967,102399998.0
2005-07-05 07:06:00,132.97,132.975,132.965,132.968,73800000.0
2005-07-05 07:07:00,132.977,132.981,132.972,132.972,127000003.0
2005-07-05 07:08:00,132.97,132.979,132.963,132.97,64400000.0
2005-07-05 07:09:00,132.974,132.987,132.974,132.977,74300000.0
2005-07-05 07:10:00,132.978,132.992,132.973,132.992,57400000.0
2005-07-05 07:11:00,132.985,132.993,132.974,132.989,169299996.0
2005-07-05 07:12:00,132.989,132.989,132.982,132.982,64499999.0
2005-07-05 07:13:00,132.977,132.987,132.974,132.978,65600000.0
2005-07-05 07:14:00,132.975,132.985,132.973,132.973,59200000.0
2005-07-05 07:15:00,132.965,132.971,132.954,132.954,60200000.0
2005-07-05 07:16:00,132.956,132.973,132.956,132.962,71500000.0
2005-07-05 07:17:00,132.954,132.954,132.931,132.941,45200001.0
2005-07-05 07:18:00,132.928,132.93,132.928,132.93,86399998.0
2005-07-05 07:19:00,132.927,132.937,132.927,132.937,22100000.0
2005-07-05 07:20:00,132.931,132.951,132.931,132.951,106599998.0
2005-07-05 07:21:00,132.962,132.978,132.962,132.966,54400000.0
2005-07-05 07:22:00,132.97,132.975,132.968,132.968,56300000.0
2005-07-05 07:23:00,132.973,132.973,132.963,132.964,107300000.0
2005-07-05 07:24:00,132.96,132.972,132.959,132.972,71400000.0
2005-07-05 07:25:00,132.967,132.967,132.955,132.955,130900000.0
2005-07-05 07:26:00,132.96,132.965,132.958,132.96,77500000.0
2005-07-05 07:27:00,132.96,132.96,132.95,132.95,36800000.0
2005-07-05 07:28:00,132.955,132.955,132.943,132.943,85100000.0
2005-07-05 07:29:00,132.926,132.926,132.887,132.892,99700001.0
2005-07-05 07:30:00,132.886,132.897,132.878,132.881,103699999.0
2005-07-05 07:31:00,132.884,132.888,132.883,132.888,33800000.0
2005-07-05 07:32:00,132.888,132.888,132.864,132.885,91899998.0
2005-07-05 07:33:00,132.891,132.899,132.886,132.889,83200002.0
2005-07-05 07:34:00,132.897,132.904,132.89,132.904,115700001.0
2005-07-05 07:35:00,132.905,132.923,132.904,132.92,76600000.0
2005-07-05 07:36:00,132.925,132.943,132.917,132.943,91900000.0
2005-07-05 07:37:00,132.949,132.958,132.945,132.953,82399998.0
2005-07-05 07:38:00,132.982,133.045,132.982,133.04,82300000.0
2005-07-05 07:39:00,133.032,133.037,133.026,133.031,104900000.0
2005-07-05 07:40:00,133.023,133.033,132.999,132.999,91400001.0
2005-07-05 07:41:00,132.982,132.986,132.97,132.986,97799999.0
2005-07-05 07:42:00,132.997,132.997,132.961,132.962,64000000.0
2005-07-05 07:43:00,132.943,132.944,132.923,132.941,76499998.0
2005-07-05 07:44:00,132.938,132.954,132.929,132.954,54800001.0
2005-07-05 07:45:00,132.94,132.942,132.929,132.939,100099998.0
2005-07-05 07:46:00,132.947,132.965,132.947,132.965,70900000.0
2005-07-05 07:47:00,132.964,132.977,132.964,132.977,10800000.0
2005-07-05 07:48:00,132.982,132.991,132.979,132.979,99199999.0
2005-07-05 07:49:00,132.984,132.99,132.979,132.983,54400000.0
2005-07-05 07:50:00,132.995,132.995,132.985,132.995,111800002.0
2005-07-05 07:51:00,132.994,132.997,132.987,132.987,116599999.0
2005-07-05 07:52:00,133.0,133.018,133.0,133.003,106899998.0
2005-07-05 07:53:00,133.005,133.019,133.004,133.013,117399998.0
2005-07-05 07:54:00,133.014,133.029,133.014,133.025,91099999.0
2005-07-05 07:55:00,133.03,133.034,133.016,133.019,102800003.0
2005-07-05 07:56:00,133.009,133.022,132.997,133.003,218899998.0
2005-07-05 07:57:00,132.999,132.999,132.98,132.98,61600000.0
2005-07-05 07:58:00,132.996,133.052,132.996,133.052,91599999.0
2005-07-05 07:59:00,133.04,133.067,133.039,133.067,73300000.0
2005-07-05 08:00:00,133.075,133.077,133.059,133.061,123799998.0
2005-07-05 08:01:00,133.066,133.066,133.047,133.048,66799999.0
2005-07-05 08:02:00,133.052,133.054,133.038,133.05,129199999.0
2005-07-05 08:03:00,133.05,133.054,133.05,133.052,22800000.0
2005-07-05 08:04:00,133.055,133.059,133.041,133.042,143900000.0
2005-07-05 08:05:00,133.049,133.063,133.045,133.063,139500002.0
2005-07-05 08:06:00,133.067,133.073,133.06,133.073,113599998.0
2005-07-05 08:07:00,133.067,133.067,133.064,133.064,71000001.0
2005-07-05 08:08:00,133.06,133.06,133.04,133.04,61699999.0
2005-07-05 08:09:00,133.036,133.047,133.033,133.033,37900000.0
2005-07-05 08:10:00,133.038,133.044,133.032,133.038,168200001.0
2005-07-05 08:11:00,133.048,133.048,133.041,133.043,73400000.0
2005-07-05 08:12:00,133.044,133.07,133.044,133.07,148600004.0
2005-07-05 08:13:00,133.074,133.089,133.074,133.079,47000000.0
2005-07-05 08:14:00,133.063,133.084,133.058,133.084,101600001.0
2005-07-05 08:15:00,133.105,133.114,133.097,133.114,118400001.0
2005-07-05 08:16:00,133.125,133.129,133.085,133.09,86600000.0
2005-07-05 08:17:00,133.059,133.08,133.059,133.071,150000002.0
2005-07-05 08:18:00,133.058,133.071,133.054,133.064,54699999.0
2005-07-05 08:19:00,133.058,133.058,133.052,133.052,39100000.0
2005-07-05 08:20:00,133.042,133.046,133.022,133.027,89400002.0
2005-07-05 08:21:00,133.018,133.041,133.018,133.039,90500001.0
2005-07-05 08:22:00,133.037,133.057,133.037,133.055,74300000.0
2005-07-05 08:23:00,133.045,133.056,133.035,133.056,141600000.0
2005-07-05 08:24:00,133.064,133.069,133.056,133.067,137700000.0
2005-07-05 08:25:00,133.059,133.059,133.037,133.04,46000000.0
2005-07-05 08:26:00,133.057,133.057,133.05,133.052,87200002.0
2005-07-05 08:27:00,133.046,133.055,133.036,133.046,85499998.0
2005-07-05 08:28:00,133.056,133.056,133.04,133.04,112900000.0
2005-07-05 08:29:00,133.054,133.061,133.037,133.039,58200001.0
2005-07-05 08:30:00,133.041,133.058,133.037,133.058,108499999.0
2005-07-05 08:31:00,133.079,133.082,133.053,133.059,80200000.0
2005-07-05 08:32:00,133.053,133.061,133.039,133.061,60800000.0
2005-07-05 08:33:00,133.072,133.089,133.072,133.075,25400000.0
2005-07-05 08:34:00,133.062,133.084,133.062,133.084,172600002.0
2005-07-05 08:35:00,133.083,133.096,133.075,133.078,115799999.0
2005-07-05 08:36:00,133.075,133.075,133.057,133.06,59200000.0
2005-07-05 08:37:00,133.069,133.078,133.065,133.077,154299997.0
2005-07-05 08:38:00,133.082,133.085,133.075,133.075,28400000.0
2005-07-05 08:39:00,133.042,133.045,132.989,132.989,130000000.0
2005-07-05 08:40:00,132.977,132.985,132.959,132.977,91199999.0
2005-07-05 08:41:00,132.973,132.973,132.879,132.891,109000003.0
2005-07-05 08:42:00,132.882,132.901,132.882,132.897,52400000.0
2005-07-05 08:43:00,132.896,132.922,132.888,132.922,53600000.0
2005-07-05 08:44:00,132.927,132.927,132.891,132.891,201600001.0
2005-07-05 08:45:00,132.878,132.887,132.862,132.887,96499999.0
2005-07-05 08:46:00,132.892,132.914,132.892,132.903,96799999.0
2005-07-05 08:47:00,132.89,132.901,132.885,132.897,74600001.0
2005-07-05 08:48:00,132.891,132.915,132.887,132.915,223000004.0
2005-07-05 08:49:00,132.899,132.919,132.899,132.912,80000000.0
2005-07-05 08:50:00,132.899,132.899,132.88,132.88,35600000.0
2005-07-05 08:51:00,132.876,132.892,132.868,132.892,45000001.0
2005-07-05 08:52:00,132.884,132.893,132.858,132.893,98000001.0
2005-07-05 08:53:00,132.892,132.894,132.881,132.883,106300000.0
2005-07-05 08:54:00,132.898,132.912,132.898,132.912,10100000.0
2005-07-05 08:55:00,132.932,132.936,132.918,132.93,119000002.0
2005-07-05 08:56:00,132.931,132.931,132.921,132.927,64799999.0
2005-07-05 08:57:00,132.928,132.967,132.928,132.967,115600003.0
2005-07-05 08:58:00,132.971,132.989,132.963,132.981,83900002.0
2005-07-05 08:59:00,132.983,132.987,132.962,132.97,113400001.0
2005-07-05 09:00:00,132.963,132.968,132.943,132.943,56000000.0
2005-07-05 09:01:00,132.937,132.94,132.926,132.926,23200000.0
2005-07-05 09:02:00,132.923,132.929,132.916,132.922,80699999.0
2005-07-05 09:03:00,132.928,132.928,132.906,132.906,143800003.0
2005-07-05 09:04:00,132.898,132.913,132.89,132.913,70000001.0
2005-07-05 09:05:00,132.922,132.924,132.893,132.897,54500001.0
2005-07-05 09:06:00,132.898,132.905,132.898,132.898,64300001.0
2005-07-05 09:07:00,132.895,132.909,132.892,132.9,66300000.0
2005-07-05 09:08:00,132.899,132.923,132.889,132.923,74300002.0
2005-07-05 09:09:00,132.924,132.924,132.891,132.903,96600000.0
2005-07-05 09:10:00,132.896,132.905,132.895,132.895,98899997.0
2005-07-05 09:11:00,132.902,132.917,132.902,132.915,125799999.0
2005-07-05 09:12:00,132.909,132.926,132.905,132.926,131199999.0
2005-07-05 09:13:00,132.928,132.928,132.919,132.921,66900002.0
2005-07-05 09:14:00,132.926,132.937,132.926,132.937,87999999.0
2005-07-05 09:15:00,132.938,132.938,132.928,132.931,69599999.0
2005-07-05 09:16:00,132.925,132.93,132.925,132.93,20800000.0
2005-07-05 09:17:00,132.933,132.938,132.929,132.931,114099998.0
2005-07-05 09:18:00,132.936,132.962,132.936,132.962,48100001.0
2005-07-05 09:19:00,132.95,132.971,132.942,132.971,49600000.0
2005-07-05 09:20:00,132.97,132.985,132.96,132.966,123299999.0
2005-07-05 09:21:00,132.981,132.981,132.97,132.97,114200000.0
2005-07-05 09:22:00,132.975,132.979,132.927,132.933,54400000.0
2005-07-05 09:23:00,132.938,132.955,132.938,132.948,58800000.0
2005-07-05 09:24:00,132.934,132.94,132.922,132.923,82800002.0
2005-07-05 09:25:00,132.932,132.953,132.932,132.95,27200000.0
2005-07-05 09:26:00,132.945,132.945,132.919,132.928,72000002.0
2005-07-05 09:27:00,132.933,132.949,132.921,132.949,46900000.0
2005-07-05 09:28:00,132.94,132.947,132.93,132.947,103200001.0
2005-07-05 09:29:00,132.958,132.967,132.958,132.967,52800002.0
2005-07-05 09:30:00,132.993,132.998,132.984,132.996,45600000.0
2005-07-05 09:31:00,133.002,133.004,132.976,132.976,75100000.0
2005-07-05 09:32:00,132.962,132.977,132.96,132.977,125600000.0
2005-07-05 09:33:00,132.988,133.012,132.981,133.012,38700000.0
2005-07-05 09:34:00,133.022,133.024,133.01,133.015,51400000.0
2005-07-05 09:35:00,133.017,133.048,133.017,133.04,113100002.0
2005-07-05 09:36:00,133.047,133.047,133.035,133.045,105400000.0
2005-07-05 09:37:00,133.04,133.058,133.037,133.047,59600000.0
2005-07-05 09:38:00,133.033,133.033,133.012,133.019,39700000.0
2005-07-05 09:39:00,133.015,133.025,133.004,133.004,53100000.0
2005-07-05 09:40:00,133.012,133.012,133.003,133.003,56500000.0
2005-07-05 09:41:00,133.011,133.02,133.011,133.014,36800000.0
2005-07-05 09:42:00,133.022,133.025,133.016,133.024,45400000.0
2005-07-05 09:43:00,133.015,133.031,133.012,133.013,90800002.0
2005-07-05 09:44:00,133.014,133.032,133.011,133.017,58100000.0
2005-07-05 09:45:00,133.027,133.043,133.027,133.035,43800000.0
2005-07-05 09:46:00,133.032,133.042,133.027,133.032,167599998.0
2005-07-05 09:47:00,133.036,133.057,133.036,133.057,44700000.0
2005-07-05 09:48:00,133.07,133.08,133.047,133.059,167200000.0
2005-07-05 09:49:00,133.065,133.065,133.035,133.035,126200001.0
2005-07-05 09:50:00,133.025,133.056,133.017,133.052,125399999.0
2005-07-05 09:51:00,133.061,133.066,133.046,133.066,110100001.0
2005-07-05 09:52:00,133.079,133.116,133.079,133.103,81699999.0
2005-07-05 09:53:00,133.105,133.126,133.105,133.126,132700002.0
2005-07-05 09:54:00,133.113,133.113,133.102,133.103,70000001.0
2005-07-05 09:55:00,133.105,133.114,133.104,133.114,85800002.0
2005-07-05 09:56:00,133.105,133.135,133.105,133.124,144299998.0
2005-07-05 09:57:00,133.123,133.129,133.105,133.129,43200000.0
2005-07-05 09:58:00,133.13,133.132,133.115,133.115,58300000.0
2005-07-05 09:59:00,133.11,133.122,133.11,133.122,83200000.0
2005-07-05 10:00:00,133.108,133.119,133.104,133.11,167699997.0
2005-07-05 10:01:00,133.108,133.119,133.108,133.115,108100000.0
2005-07-05 10:02:00,133.111,133.123,133.109,133.123,60000000.0
2005-07-05 10:03:00,133.112,133.124,133.112,133.124,29400000.0
2005-07-05 10:04:00,133.135,133.135,133.13,133.13,4800000.0
2005-07-05 10:05:00,133.128,133.128,133.11,133.115,116100003.0
2005-07-05 10:06:00,133.132,133.134,133.121,133.127,62899999.0
2005-07-05 10:07:00,133.133,133.133,133.117,133.117,79599999.0
2005-07-05 10:08:00,133.124,133.138,133.124,133.138,112300003.0
2005-07-05 10:09:00,133.141,133.141,133.111,133.12,122399999.0
2005-07-05 10:10:00,133.122,133.122,133.105,133.105,65900000.0
2005-07-05 10:11:00,133.105,133.109,133.092,133.092,155399999.0
2005-07-05 10:12:00,133.1,133.1,133.092,133.099,116899999.0
2005-07-05 10:13:00,133.1,133.109,133.1,133.106,68900000.0
2005-07-05 10:14:00,133.1,133.105,133.098,133.1,88599997.0
2005-07-05 10:15:00,133.098,133.104,133.085,133.085,163599998.0
2005-07-05 10:16:00,133.087,133.1,133.069,133.076,88199999.0
2005-07-05 10:17:00,133.079,133.079,133.064,133.064,65200000.0
2005-07-05 10:18:00,133.058,133.061,133.053,133.053,133800001.0
2005-07-05 10:19:00,133.05,133.063,133.05,133.063,81000000.0
2005-07-05 10:20:00,133.05,133.055,133.043,133.055,186700003.0
2005-07-05 10:21:00,133.048,133.061,133.048,133.053,91500000.0
2005-07-05 10:22:00,133.054,133.065,133.044,133.065,108600001.0
2005-07-05 10:23:00,133.075,133.095,133.075,133.095,117900001.0
2005-07-05 10:24:00,133.088,133.118,133.086,133.098,115200001.0
2005-07-05 10:25:00,133.113,133.176,133.113,133.165,190700000.0
2005-07-05 10:26:00,133.168,133.189,133.166,133.166,128599999.0
2005-07-05 10:27:00,133.155,133.155,133.116,133.116,96599999.0
2005-07-05 10:28:00,133.107,133.138,133.107,133.138,40399999.0
2005-07-05 10:29:00,133.138,133.144,133.125,133.134,103100000.0
2005-07-05 10:30:00,133.124,133.124,133.09,133.09,73400001.0
2005-07-05 10:31:00,133.085,133.113,133.084,133.11,138800001.0
2005-07-05 10:32:00,133.105,133.105,133.094,133.094,57800000.0
2005-07-05 10:33:00,133.102,133.121,133.102,133.118,64500000.0
2005-07-05 10:34:00,133.133,133.147,133.133,133.147,8800000.0
2005-07-05 10:35:00,133.172,133.187,133.172,133.187,81499999.0
2005-07-05 10:36:00,133.178,133.205,133.177,133.203,170599997.0
2005-07-05 10:37:00,133.213,133.243,133.195,133.243,126700000.0
2005-07-05 10:38:00,133.255,133.262,133.25,133.262,73999999.0
2005-07-05 10:39:00,133.263,133.295,133.26,133.279,147199998.0
2005-07-05 10:40:00,133.267,133.267,133.232,133.232,101699999.0
2005-07-05 10:41:00,133.21,133.225,133.199,133.208,89400002.0
2005-07-05 10:42:00,133.198,133.199,133.185,133.19,90000000.0
2005-07-05 10:43:00,133.191,133.191,133.154,133.157,158599998.0
2005-07-05 10:44:00,133.164,133.183,133.164,133.18,73200000.0
2005-07-05 10:45:00,133.184,133.208,133.175,133.201,108400000.0
2005-07-05 10:46:00,133.205,133.213,133.195,133.195,140100001.0
2005-07-05 10:47:00,133.202,133.206,133.185,133.185,91799999.0
2005-07-05 10:48:00,133.193,133.213,133.193,133.213,44200000.0
2005-07-05 10:49:00,133.23,133.255,133.23,133.25,80899999.0
2005-07-05 10:50:00,133.252,133.272,133.252,133.268,78600000.0
2005-07-05 10:51:00,133.285,133.305,133.285,133.292,72500001.0
2005-07-05 10:52:00,133.278,133.298,133.278,133.294,82799998.0
2005-07-05 10:53:00,133.296,133.299,133.285,133.294,64199999.0
2005-07-05 10:54:00,133.308,133.31,133.294,133.305,128300000.0
2005-07-05 10:55:00,133.31,133.317,133.31,133.312,108800000.0
2005-07-05 10:56:00,133.315,133.327,133.315,133.321,26400000.0
2005-07-05 10:57:00,133.318,133.318,133.303,133.303,114100001.0
2005-07-05 10:58:00,133.298,133.308,133.291,133.291,140700000.0
2005-07-05 10:59:00,133.296,133.302,133.288,133.295,103900000.0
2005-07-05 11:00:00,133.312,133.316,133.308,133.308,102500000.0
2005-07-05 11:01:00,133.318,133.338,133.314,133.318,118600000.0
2005-07-05 11:02:00,133.317,133.333,133.317,133.323,45000000.0
2005-07-05 11:03:00,133.315,133.315,133.306,133.308,65600001.0
2005-07-05 11:04:00,133.31,133.315,133.279,133.279,79900000.0
2005-07-05 11:05:00,133.287,133.287,133.271,133.271,84199998.0
2005-07-05 11:06:00,133.266,133.266,133.24,133.241,81499998.0
2005-07-05 11:07:00,133.239,133.262,133.239,133.261,115600000.0
2005-07-05 11:08:00,133.263,133.265,133.231,133.232,167199999.0
2005-07-05 11:09:00,133.244,133.253,133.229,133.243,87500001.0
2005-07-05 11:10:00,133.245,133.262,133.245,133.262,121999997.0
2005-07-05 11:11:00,133.268,133.268,133.258,133.26,123699999.0
2005-07-05 11:12:00,133.264,133.269,133.24,133.244,56600000.0
2005-07-05 11:13:00,133.239,133.25,133.239,133.241,68100000.0
2005-07-05 11:14:00,133.234,133.246,133.234,133.246,98199999.0
2005-07-05 11:15:00,133.231,133.234,133.222,133.234,67599999.0
2005-07-05 11:16:00,133.226,133.226,133.211,133.22,152099998.0
2005-07-05 11:17:00,133.222,133.226,133.202,133.226,162300003.0
2005-07-05 11:18:00,133.23,133.23,133.205,133.205,21600000.0
2005-07-05 11:19:00,133.218,133.218,133.209,133.211,133499999.0
2005-07-05 11:20:00,133.21,133.232,133.21,133.215,100800000.0
2005-07-05 11:21:00,133.222,133.229,133.207,133.207,90500000.0
2005-07-05 11:22:00,133.207,133.216,133.207,133.211,142400001.0
2005-07-05 11:23:00,133.208,133.218,133.208,133.21,107099998.0
2005-07-05 11:24:00,133.222,133.252,133.222,133.252,110000003.0
2005-07-05 11:25:00,133.26,133.281,133.26,133.278,129200002.0
2005-07-05 11:26:00,133.278,133.281,133.269,133.278,117399999.0
2005-07-05 11:27:00,133.278,133.287,133.273,133.273,103900000.0
2005-07-05 11:28:00,133.269,133.281,133.259,133.272,112599999.0
2005-07-05 11:29:00,133.285,133.285,133.273,133.283,44500000.0
2005-07-05 11:30:00,133.292,133.304,133.282,133.282,70700001.0
2005-07-05 11:31:00,133.269,133.284,133.269,133.279,246699999.0
2005-07-05 11:32:00,133.277,133.278,133.27,133.272,130399998.0
2005-07-05 11:33:00,133.275,133.275,133.265,133.27,50400000.0
2005-07-05 11:34:00,133.275,133.275,133.263,133.267,117499997.0
2005-07-05 11:35:00,133.259,133.259,133.201,133.201,153700000.0
2005-07-05 11:36:00,133.213,133.218,133.19,133.194,67100001.0
2005-07-05 11:37:00,133.197,133.221,133.197,133.213,50800000.0
2005-07-05 11:38:00,133.213,133.218,133.206,133.211,97900001.0
2005-07-05 11:39:00,133.222,133.233,133.216,133.22,128800000.0
2005-07-05 11:40:00,133.206,133.221,133.199,133.215,60100000.0
2005-07-05 11:41:00,133.226,133.236,133.222,133.224,118900001.0
2005-07-05 11:42:00,133.219,133.221,133.203,133.203,59600001.0
2005-07-05 11:43:00,133.208,133.212,133.203,133.208,119199998.0
2005-07-05 11:44:00,133.221,133.226,133.214,133.217,61200000.0
2005-07-05 11:45:00,133.222,133.231,133.213,133.227,167200000.0
2005-07-05 11:46:00,133.227,133.236,133.218,133.218,113099999.0
2005-07-05 11:47:00,133.218,133.231,133.218,133.221,112000001.0
2005-07-05 11:48:00,133.224,133.236,133.214,133.231,99800000.0
2005-07-05 11:49:00,133.223,133.223,133.21,133.21,212299997.0
2005-07-05 11:50:00,133.198,133.207,133.197,133.207,92700002.0
2005-07-05 11:51:00,133.207,133.215,133.206,133.214,46400000.0
2005-07-05 11:52:00,133.2,133.219,133.2,133.217,74300002.0
2005-07-05 11:53:00,133.218,133.231,133.211,133.225,114300001.0
2005-07-05 11:54:00,133.233,133.233,133.216,133.221,134699998.0
2005-07-05 11:55:00,133.217,133.227,133.21,133.22,102999999.0
2005-07-05 11:56:00,133.223,133.223,133.207,133.207,77100001.0
2005-07-05 11:57:00,133.218,133.221,133.209,133.212,83399999.0
2005-07-05 11:58:00,133.213,133.215,133.209,133.21,133500000.0
2005-07-05 11:59:00,133.222,133.241,133.213,133.241,150800002.0
2005-07-05 12:00:00,133.232,133.244,133.232,133.239,187299999.0
2005-07-05 12:01:00,133.242,133.242,133.215,133.215,83900001.0
2005-07-05 12:02:00,133.212,133.22,133.204,133.207,111000000.0
2005-07-05 12:03:00,133.208,133.232,133.208,133.227,187000003.0
2005-07-05 12:04:00,133.233,133.237,133.222,133.231,85600000.0
2005-07-05 12:05:00,133.227,133.227,133.214,133.22,108999998.0
2005-07-05 12:06:00,133.225,133.232,133.219,133.222,165100001.0
2005-07-05 12:07:00,133.22,133.231,133.211,133.218,74399999.0
2005-07-05 12:08:00,133.225,133.23,133.206,133.208,49500000.0
2005-07-05 12:09:00,133.205,133.221,133.205,133.217,143200003.0
2005-07-05 12:10:00,133.22,133.22,133.177,133.177,52500000.0
2005-07-05 12:11:00,133.172,133.173,133.149,133.156,59199999.0
2005-07-05 12:12:00,133.16,133.162,133.138,133.14,66699999.0
2005-07-05 12:13:00,133.139,133.14,133.132,133.132,47300000.0
2005-07-05 12:14:00,133.125,133.125,133.102,133.11,156799999.0
2005-07-05 12:15:00,133.103,133.109,133.091,133.091,208199997.0
2005-07-05 12:16:00,133.092,133.092,133.052,133.052,99400001.0
2005-07-05 12:17:00,133.044,133.058,133.044,133.058,30400000.0
2005-07-05 12:18:00,133.056,133.056,133.04,133.045,167400001.0
2005-07-05 12:19:00,133.042,133.058,133.042,133.058,116100001.0
2005-07-05 12:20:00,133.057,133.071,133.055,133.063,48000000.0
2005-07-05 12:21:00,133.052,133.052,133.035,133.04,83200000.0
2005-07-05 12:22:00,133.043,133.043,133.034,133.034,14400000.0
2005-07-05 12:23:00,133.028,133.046,133.027,133.034,101900000.0
2005-07-05 12:24:00,133.025,133.036,133.022,133.035,96499999.0
2005-07-05 12:25:00,133.04,133.045,133.04,133.041,44400000.0
2005-07-05 12:26:00,133.04,133.04,133.021,133.023,92800001.0
2005-07-05 12:27:00,133.017,133.025,133.017,133.02,23200000.0
2005-07-05 12:28:00,133.018,133.023,133.013,133.015,143200004.0
2005-07-05 12:29:00,133.018,133.032,133.014,133.025,130000002.0
2005-07-05 12:30:00,133.027,133.047,133.027,133.043,135900000.0
2005-07-05 12:31:00,133.047,133.05,133.033,133.033,74799999.0
2005-07-05 12:32:00,133.03,133.03,133.003,133.003,82800000.0
2005-07-05 12:33:00,133.022,133.025,133.02,133.021,43200000.0
2005-07-05 12:34:00,133.011,133.019,133.009,133.019,85400001.0
2005-07-05 12:35:00,133.024,133.031,133.017,133.017,110199999.0
2005-07-05 12:36:00,133.022,133.023,133.013,133.013,57800000.0
2005-07-05 12:37:00,133.005,133.005,132.993,132.993,27000000.0
2005-07-05 12:38:00,132.986,133.0,132.983,132.983,57900000.0
2005-07-05 12:39:00,132.982,132.991,132.982,132.989,52199999.0
2005-07-05 12:40:00,132.99,132.99,132.98,132.99,65599999.0
2005-07-05 12:41:00,132.981,132.997,132.981,132.997,112500002.0
2005-07-05 12:42:00,132.99,132.99,132.944,132.944,92500001.0
2005-07-05 12:43:00,132.947,132.979,132.947,132.979,128600002.0
2005-07-05 12:44:00,132.983,132.99,132.972,132.976,97600000.0
2005-07-05 12:45:00,132.992,132.998,132.992,132.993,94000000.0
2005-07-05 12:46:00,133.002,133.009,132.999,133.0,88799998.0
2005-07-05 12:47:00,133.001,133.014,132.998,132.998,62699999.0
2005-07-05 12:48:00,133.007,133.023,133.0,133.023,72000000.0
2005-07-05 12:49:00,133.019,133.02,133.007,133.014,93500002.0
2005-07-05 12:50:00,133.018,133.026,133.005,133.026,78300000.0
2005-07-05 12:51:00,133.036,133.036,133.017,133.017,29600000.0
2005-07-05 12:52:00,132.996,132.996,132.968,132.968,129300003.0
2005-07-05 12:53:00,132.976,133.033,132.968,133.033,88000001.0
2005-07-05 12:54:00,133.03,133.04,133.03,133.037,148599998.0
2005-07-05 12:55:00,133.045,133.049,133.032,133.044,83399999.0
2005-07-05 12:56:00,133.046,133.047,133.039,133.039,120699999.0
2005-07-05 12:57:00,133.038,133.039,133.013,133.027,69600001.0
2005-07-05 12:58:00,133.026,133.027,133.0,133.027,190899998.0
2005-07-05 12:59:00,133.027,133.033,133.006,133.006,108000000.0
2005-07-05 13:00:00,133.001,133.02,132.999,133.02,119599999.0
2005-07-05 13:01:00,133.027,133.043,133.022,133.043,118900001.0
2005-07-05 13:02:00,133.037,133.043,133.034,133.037,71000001.0
2005-07-05 13:03:00,133.032,133.045,133.032,133.041,65699998.0
2005-07-05 13:04:00,133.047,133.049,133.039,133.043,73899999.0
2005-07-05 13:05:00,133.03,133.037,133.03,133.032,35100000.0
2005-07-05 13:06:00,133.028,133.039,133.025,133.032,76699999.0
2005-07-05 13:07:00,133.03,133.03,133.03,133.03,86799999.0
2005-07-05 13:08:00,133.03,133.03,133.025,133.03,86699999.0
2005-07-05 13:09:00,133.028,133.033,133.021,133.033,62900001.0
2005-07-05 13:10:00,133.028,133.029,133.02,133.029,125600001.0
2005-07-05 13:11:00,133.03,133.035,133.022,133.03,71300000.0
2005-07-05 13:12:00,133.023,133.036,133.02,133.027,99700000.0
2005-07-05 13:13:00,133.033,133.049,133.029,133.047,62899998.0
2005-07-05 13:14:00,133.045,133.05,133.042,133.05,45700001.0
2005-07-05 13:15:00,133.05,133.06,133.047,133.05,89100001.0
2005-07-05 13:16:00,133.04,133.052,133.036,133.052,95300001.0
2005-07-05 13:17:00,133.054,133.062,133.054,133.059,8500000.0
2005-07-05 13:18:00,133.057,133.057,133.046,133.047,121800001.0
2005-07-05 13:19:00,133.043,133.045,133.035,133.035,102399999.0
2005-07-05 13:20:00,133.04,133.04,133.036,133.038,32000000.0
2005-07-05 13:21:00,133.03,133.035,133.021,133.029,57399999.0
2005-07-05 13:22:00,133.028,133.037,133.021,133.037,44699999.0
2005-07-05 13:23:00,133.032,133.05,133.032,133.033,68300000.0
2005-07-05 13:24:00,133.03,133.043,133.027,133.043,125899999.0
2005-07-05 13:25:00,133.038,133.042,133.033,133.042,167000000.0
2005-07-05 13:26:00,133.04,133.043,133.035,133.043,105400002.0
2005-07-05 13:27:00,133.04,133.043,133.04,133.04,123100000.0
2005-07-05 13:28:00,133.034,133.045,133.029,133.045,141999999.0
2005-07-05 13:29:00,133.04,133.04,133.035,133.04,117100003.0
2005-07-05 13:30:00,133.042,133.045,133.038,133.04,53600000.0
2005-07-05 13:31:00,133.035,133.047,133.035,133.04,85700002.0
2005-07-05 13:32:00,133.027,133.041,133.027,133.027,45900000.0
2005-07-05 13:33:00,133.035,133.035,133.025,133.03,113600002.0
2005-07-05 13:34:00,133.026,133.037,133.021,133.028,52700001.0
2005-07-05 13:35:00,133.015,133.023,133.009,133.011,74100000.0
2005-07-05 13:36:00,133.01,133.017,133.008,133.017,63600000.0
2005-07-05 13:37:00,133.012,133.018,133.005,133.005,94299999.0
2005-07-05 13:38:00,132.998,133.017,132.997,133.011,117099999.0
2005-07-05 13:39:00,133.009,133.014,133.005,133.013,67600000.0
2005-07-05 13:40:00,133.009,133.03,133.002,133.03,180099999.0
2005-07-05 13:41:00,133.023,133.023,133.003,133.009,81699998.0
2005-07-05 13:42:00,132.995,132.995,132.962,132.98,62199998.0
2005-07-05 13:43:00,132.977,132.977,132.952,132.957,26100000.0
2005-07-05 13:44:00,132.955,132.968,132.955,132.966,119600001.0
2005-07-05 13:45:00,132.972,132.977,132.972,132.976,87900001.0
2005-07-05 13:46:00,132.972,132.999,132.972,132.999,127900000.0
2005-07-05 13:47:00,132.995,133.02,132.993,133.02,80800000.0
2005-07-05 13:48:00,133.025,133.028,133.025,133.028,11200000.0
2005-07-05 13:49:00,133.005,133.029,133.005,133.029,45500000.0
2005-07-05 13:50:00,133.042,133.042,133.024,133.027,93899999.0
2005-07-05 13:51:00,133.04,133.046,133.037,133.046,29100000.0
2005-07-05 13:52:00,133.037,133.037,133.021,133.021,107500000.0
2005-07-05 13:53:00,133.02,133.03,133.019,133.025,80099999.0
2005-07-05 13:54:00,133.016,133.016,132.997,133.004,71000000.0
2005-07-05 13:55:00,132.999,133.006,132.992,133.006,43000000.0
2005-07-05 13:56:00,133.005,133.005,132.983,132.983,84299998.0
2005-07-05 13:57:00,132.987,132.987,132.979,132.98,73499998.0
2005-07-05 13:58:00,132.986,133.005,132.985,132.987,98300000.0
2005-07-05 13:59:00,132.981,132.986,132.973,132.973,64000000.0
2005-07-05 14:00:00,132.965,132.968,132.954,132.962,134700001.0
2005-07-05 14:01:00,132.968,132.98,132.966,132.98,58400000.0
2005-07-05 14:02:00,132.97,132.995,132.968,132.992,19400000.0
2005-07-05 14:03:00,132.992,132.992,132.968,132.973,86000000.0
2005-07-05 14:04:00,132.983,133.01,132.983,133.01,135999998.0
2005-07-05 14:05:00,133.003,133.003,132.982,133.002,87999999.0
2005-07-05 14:06:00,133.0,133.0,132.995,132.997,123800001.0
2005-07-05 14:07:00,132.989,133.005,132.989,133.005,93699999.0
2005-07-05 14:08:00,133.0,133.012,132.994,133.0,52999999.0
2005-07-05 14:09:00,133.005,133.015,133.005,133.005,111900004.0
2005-07-05 14:10:00,133.013,133.026,132.996,132.996,99400000.0
2005-07-05 14:11:00,132.996,133.005,132.996,133.005,160000001.0
2005-07-05 14:12:00,133.004,133.012,132.993,133.012,83500000.0
2005-07-05 14:13:00,133.029,133.048,133.029,133.046,58500000.0
2005-07-05 14:14:00,133.05,133.066,133.047,133.047,91400000.0
2005-07-05 14:15:00,133.037,133.052,133.032,133.052,68700001.0
2005-07-05 14:16:00,133.049,133.052,133.038,133.046,98399999.0
2005-07-05 14:17:00,133.057,133.057,133.04,133.049,125399997.0
2005-07-05 14:18:00,133.049,133.066,133.049,133.059,65200000.0
2005-07-05 14:19:00,133.058,133.063,133.058,133.063,35200000.0
2005-07-05 14:20:00,133.069,133.072,133.059,133.067,45900000.0
2005-07-05 14:21:00,133.061,133.08,133.055,133.055,85599999.0
2005-07-05 14:22:00,133.062,133.069,133.057,133.057,106500000.0
2005-07-05 14:23:00,133.055,133.065,133.055,133.055,102300000.0
2005-07-05 14:24:00,133.066,133.071,133.055,133.067,34300000.0
2005-07-05 14:25:00,133.049,133.049,133.036,133.048,84700001.0
2005-07-05 14:26:00,133.03,133.03,133.009,133.016,37800000.0
2005-07-05 14:27:00,133.034,133.042,133.015,133.042,128200002.0
2005-07-05 14:28:00,133.047,133.048,133.039,133.048,116200000.0
2005-07-05 14:29:00,133.041,133.047,133.04,133.047,58700000.0
2005-07-05 14:30:00,133.045,133.058,133.04,133.04,36800000.0
2005-07-05 14:31:00,133.05,133.071,133.05,133.068,150399999.0
2005-07-05 14:32:00,133.063,133.068,133.054,133.065,117900001.0
2005-07-05 14:33:00,133.075,133.086,133.07,133.084,124100000.0
2005-07-05 14:34:00,133.077,133.111,133.076,133.111,119199998.0
2005-07-05 14:35:00,133.105,133.105,133.084,133.084,97700001.0
2005-07-05 14:36:00,133.096,133.117,133.096,133.116,81300000.0
2005-07-05 14:37:00,133.112,133.128,133.112,133.121,159600003.0
2005-07-05 14:38:00,133.113,133.119,133.101,133.101,185499998.0
2005-07-05 14:39:00,133.09,133.09,133.074,133.088,78699999.0
2005-07-05 14:40:00,133.092,133.095,133.083,133.083,111800001.0
2005-07-05 14:41:00,133.08,133.095,133.08,133.093,63000000.0
2005-07-05 14:42:00,133.093,133.12,133.093,133.112,107499998.0
2005-07-05 14:43:00,133.115,133.126,133.105,133.105,65000000.0
2005-07-05 14:44:00,133.13,133.146,133.13,133.141,70600000.0
2005-07-05 14:45:00,133.123,133.123,133.105,133.111,59500000.0
2005-07-05 14:46:00,133.108,133.108,133.097,133.097,97400000.0
2005-07-05 14:47:00,133.093,133.095,133.077,133.084,80000000.0
2005-07-05 14:48:00,133.099,133.109,133.092,133.094,162700004.0
2005-07-05 14:49:00,133.075,133.09,133.075,133.089,79099999.0
2005-07-05 14:50:00,133.093,133.108,133.093,133.106,34300000.0
2005-07-05 14:51:00,133.109,133.136,133.109,133.136,72000000.0
2005-07-05 14:52:00,133.133,133.146,133.13,133.141,85500001.0
2005-07-05 14:53:00,133.133,133.141,133.126,133.126,58699999.0
2005-07-05 14:54:00,133.128,133.137,133.128,133.137,20799999.0
2005-07-05 14:55:00,133.136,133.156,133.135,133.137,81700000.0
2005-07-05 14:56:00,133.145,133.155,133.137,133.15,117099997.0
2005-07-05 14:57:00,133.149,133.149,133.107,133.107,71100000.0
2005-07-05 14:58:00,133.104,133.137,133.104,133.129,92100002.0
2005-07-05 14:59:00,133.136,133.136,133.128,133.128,55800001.0
2005-07-05 15:00:00,133.142,133.142,133.121,133.121,76300000.0
2005-07-05 15:01:00,133.118,133.133,133.116,133.13,121299999.0
2005-07-05 15:02:00,133.121,133.121,133.099,133.1,142199998.0
2005-07-05 15:03:00,133.096,133.096,133.087,133.09,132000000.0
2005-07-05 15:04:00,133.087,133.104,133.083,133.092,106099998.0
2005-07-05 15:05:00,133.098,133.116,133.098,133.103,104599997.0
2005-07-05 15:06:00,133.108,133.139,133.099,133.139,79900000.0
2005-07-05 15:07:00,133.137,133.137,133.119,133.122,144200000.0
2005-07-05 15:08:00,133.128,133.133,133.125,133.126,141999997.0
2005-07-05 15:09:00,133.123,133.139,133.123,133.129,39900001.0
2005-07-05 15:10:00,133.112,133.125,133.112,133.12,40800000.0
2005-07-05 15:11:00,133.113,133.133,133.111,133.129,128399999.0
2005-07-05 15:12:00,133.124,133.124,133.099,133.103,165199999.0
2005-07-05 15:13:00,133.107,133.124,133.098,133.103,157100002.0
2005-07-05 15:14:00,133.101,133.117,133.101,133.117,196299998.0
2005-07-05 15:15:00,133.105,133.119,133.105,133.113,114600002.0
2005-07-05 15:16:00,133.115,133.121,133.097,133.115,111899999.0
2005-07-05 15:17:00,133.112,133.119,133.112,133.113,56900000.0
2005-07-05 15:18:00,133.109,133.115,133.107,133.115,52200000.0
2005-07-05 15:19:00,133.094,133.107,133.088,133.107,75099998.0
2005-07-05 15:20:00,133.106,133.106,133.088,133.103,86799999.0
2005-07-05 15:21:00,133.105,133.113,133.103,133.103,103000000.0
2005-07-05 15:22:00,133.1,133.1,133.085,133.093,39400000.0
2005-07-05 15:23:00,133.086,133.096,133.063,133.063,147000001.0
2005-07-05 15:24:00,133.064,133.065,133.056,133.065,45499999.0
2005-07-05 15:25:00,133.067,133.067,133.042,133.042,58199999.0
2005-07-05 15:26:00,133.052,133.067,133.05,133.055,153800002.0
2005-07-05 15:27:00,133.065,133.089,133.065,133.082,67200000.0
2005-07-05 15:28:00,133.091,133.091,133.075,133.078,75500000.0
2005-07-05 15:29:00,133.073,133.073,133.058,133.058,106200002.0
2005-07-05 15:30:00,133.047,133.05,133.04,133.05,38600000.0
2005-07-05 15:31:00,133.047,133.054,133.044,133.054,63500002.0
2005-07-05 15:32:00,133.06,133.08,133.06,133.077,84800000.0
2005-07-05 15:33:00,133.075,133.088,133.066,133.088,103300000.0
2005-07-05 15:34:00,133.095,133.107,133.095,133.107,75600000.0
2005-07-05 15:35:00,133.117,133.117,133.106,133.106,93299999.0
2005-07-05 15:36:00,133.113,133.135,133.111,133.123,68300000.0
2005-07-05 15:37:00,133.135,133.136,133.126,133.136,71500002.0
2005-07-05 15:38:00,133.134,133.143,133.134,133.14,33600000.0
2005-07-05 15:39:00,133.142,133.142,133.125,133.13,79799999.0
2005-07-05 15:40:00,133.127,133.135,133.117,133.117,73500001.0
2005-07-05 15:41:00,133.112,133.115,133.109,133.112,87199999.0
2005-07-05 15:42:00,133.112,133.12,133.112,133.113,62300001.0
2005-07-05 15:43:00,133.105,133.115,133.104,133.115,109000001.0
2005-07-05 15:44:00,133.105,133.12,133.103,133.105,105700001.0
2005-07-05 15:45:00,133.125,133.148,133.125,133.146,30900000.0
2005-07-05 15:46:00,133.13,133.151,133.13,133.143,75600000.0
2005-07-05 15:47:00,133.141,133.141,133.122,133.134,62800000.0
2005-07-05 15:48:00,133.145,133.151,133.133,133.14,76700001.0
2005-07-05 15:49:00,133.136,133.156,133.136,133.139,93700001.0
2005-07-05 15:50:00,133.15,133.159,133.145,133.145,92899999.0
2005-07-05 15:51:00,133.135,133.135,133.124,133.135,38900001.0
2005-07-05 15:52:00,133.137,133.137,133.111,133.111,53400001.0
2005-07-05 15:53:00,133.123,133.123,133.109,133.109,30400000.0
2005-07-05 15:54:00,133.108,133.12,133.101,133.108,68599999.0
2005-07-05 15:55:00,133.096,133.107,133.091,133.105,60499999.0
2005-07-05 15:56:00,133.108,133.108,133.089,133.101,58600000.0
2005-07-05 15:57:00,133.114,133.117,133.097,133.097,160900000.0
2005-07-05 15:58:00,133.1,133.122,133.099,133.108,56700000.0
2005-07-05 15:59:00,133.1,133.106,133.091,133.091,109899999.0
2005-07-05 16:00:00,133.109,133.122,133.108,133.111,74700000.0
2005-07-05 16:01:00,133.127,133.158,133.127,133.158,42400001.0
2005-07-05 16:02:00,133.16,133.16,133.122,133.122,157200005.0
2005-07-05 16:03:00,133.139,133.148,133.138,133.148,79800002.0
2005-07-05 16:04:00,133.155,133.162,133.135,133.151,87100000.0
2005-07-05 16:05:00,133.166,133.213,133.166,133.213,82900000.0
2005-07-05 16:06:00,133.197,133.229,133.196,133.226,92599999.0
2005-07-05 16:07:00,133.238,133.248,133.231,133.239,89099999.0
2005-07-05 16:08:00,133.246,133.252,133.233,133.252,98499998.0
2005-07-05 16:09:00,133.241,133.245,133.23,133.245,50700000.0
2005-07-05 16:10:00,133.242,133.242,133.213,133.228,108500002.0
2005-07-05 16:11:00,133.23,133.236,133.22,133.232,41700000.0
2005-07-05 16:12:00,133.242,133.263,133.242,133.258,116000000.0
2005-07-05 16:13:00,133.265,133.267,133.248,133.26,67500000.0
2005-07-05 16:14:00,133.257,133.257,133.244,133.25,118699997.0
2005-07-05 16:15:00,133.247,133.249,133.237,133.241,72700001.0
2005-07-05 16:16:00,133.235,133.235,133.221,133.221,58199999.0
2005-07-05 16:17:00,133.231,133.231,133.209,133.212,144900000.0
2005-07-05 16:18:00,133.211,133.211,133.182,133.189,91399997.0
2005-07-05 16:19:00,133.183,133.186,133.179,133.183,53200000.0
2005-07-05 16:20:00,133.19,133.195,133.177,133.186,72199999.0
2005-07-05 16:21:00,133.2,133.224,133.2,133.218,58600000.0
2005-07-05 16:22:00,133.204,133.213,133.197,133.208,134900002.0
2005-07-05 16:23:00,133.207,133.207,133.182,133.188,42100000.0
2005-07-05 16:24:00,133.185,133.185,133.172,133.173,44700000.0
2005-07-05 16:25:00,133.185,133.19,133.177,133.185,99600000.0
2005-07-05 16:26:00,133.195,133.21,133.195,133.202,66100001.0
2005-07-05 16:27:00,133.201,133.205,133.195,133.205,67000000.0
2005-07-05 16:28:00,133.195,133.195,133.159,133.16,84199998.0
2005-07-05 16:29:00,133.156,133.168,133.145,133.153,94500001.0
2005-07-05 16:30:00,133.164,133.171,133.15,133.158,73999999.0
2005-07-05 16:31:00,133.15,133.178,133.15,133.162,141199998.0
2005-07-05 16:32:00,133.161,133.178,133.161,133.166,123900001.0
2005-07-05 16:33:00,133.188,133.189,133.172,133.188,148500001.0
2005-07-05 16:34:00,133.192,133.197,133.176,133.192,116200000.0
2005-07-05 16:35:00,133.197,133.215,133.189,133.201,74000000.0
2005-07-05 16:36:00,133.193,133.22,133.193,133.211,130900002.0
2005-07-05 16:37:00,133.206,133.217,133.205,133.217,68800001.0
2005-07-05 16:38:00,133.215,133.215,133.203,133.215,53100000.0
2005-07-05 16:39:00,133.197,133.207,133.189,133.206,75499999.0
2005-07-05 16:40:00,133.196,133.198,133.191,133.198,34400000.0
2005-07-05 16:41:00,133.209,133.24,133.209,133.237,85499999.0
2005-07-05 16:42:00,133.256,133.26,133.242,133.26,35300000.0
2005-07-05 16:43:00,133.272,133.279,133.267,133.267,57799999.0
2005-07-05 16:44:00,133.26,133.266,133.252,133.255,118700000.0
2005-07-05 16:45:00,133.25,133.252,133.238,133.245,108599999.0
2005-07-05 16:46:00,133.248,133.25,133.236,133.238,121200000.0
2005-07-05 16:47:00,133.24,133.24,133.232,133.238,67999999.0
2005-07-05 16:48:00,133.228,133.228,133.207,133.211,59700000.0
2005-07-05 16:49:00,133.205,133.205,133.156,133.156,105399999.0
2005-07-05 16:50:00,133.171,133.171,133.144,133.149,101599998.0
2005-07-05 16:51:00,133.145,133.145,133.105,133.105,103099997.0
2005-07-05 16:52:00,133.094,133.094,133.073,133.073,116900000.0
2005-07-05 16:53:00,133.083,133.096,133.081,133.088,34600000.0
2005-07-05 16:54:00,133.087,133.087,133.072,133.074,91199998.0
2005-07-05 16:55:00,133.072,133.073,133.05,133.05,28600000.0
2005-07-05 16:56:00,133.048,133.059,133.047,133.05,120700000.0
2005-07-05 16:57:00,133.064,133.072,133.056,133.056,81500000.0
2005-07-05 16:58:00,133.05,133.053,133.036,133.043,51900000.0
2005-07-05 16:59:00,133.035,133.035,133.011,133.018,138499998.0
2005-07-05 17:00:00,133.031,133.049,133.021,133.049,173799998.0
2005-07-05 17:01:00,133.063,133.065,133.042,133.053,64000000.0
2005-07-05 17:02:00,133.063,133.063,133.042,133.042,81899998.0
2005-07-05 17:03:00,133.024,133.029,133.008,133.009,141599997.0
2005-07-05 17:04:00,133.005,133.029,133.002,133.029,137400001.0
2005-07-05 17:05:00,133.028,133.058,133.026,133.058,58299999.0
2005-07-05 17:06:00,133.09,133.103,133.083,133.103,44500000.0
2005-07-05 17:07:00,133.128,133.128,133.111,133.113,41599999.0
2005-07-05 17:08:00,133.097,133.124,133.095,133.124,38400000.0
2005-07-05 17:09:00,133.145,133.152,133.133,133.133,109599997.0
2005-07-05 17:10:00,133.138,133.152,133.118,133.118,95599998.0
2005-07-05 17:11:00,133.12,133.137,133.12,133.12,121300001.0
2005-07-05 17:12:00,133.121,133.136,133.121,133.136,38300001.0
2005-07-05 17:13:00,133.128,133.128,133.096,133.098,73400001.0
2005-07-05 17:14:00,133.098,133.098,133.086,133.094,39200001.0
2005-07-05 17:15:00,133.086,133.086,133.048,133.048,126099996.0
2005-07-05 17:16:00,133.033,133.034,133.019,133.026,63100001.0
2005-07-05 17:17:00,133.018,133.052,133.017,133.029,106400000.0
2005-07-05 17:18:00,133.026,133.04,133.026,133.039,59800000.0
2005-07-05 17:19:00,133.033,133.033,133.002,133.012,124299999.0
2005-07-05 17:20:00,133.012,133.024,133.008,133.013,204099998.0
2005-07-05 17:21:00,133.013,133.029,133.005,133.011,77300001.0
2005-07-05 17:22:00,132.998,133.03,132.998,133.03,89400000.0
2005-07-05 17:23:00,133.033,133.04,133.024,133.024,90100000.0
2005-07-05 17:24:00,133.018,133.028,133.018,133.022,65500000.0
2005-07-05 17:25:00,133.022,133.027,133.005,133.011,47700000.0
2005-07-05 17:26:00,132.975,132.985,132.951,132.96,89899998.0
2005-07-05 17:27:00,132.967,132.98,132.962,132.975,153600003.0
2005-07-05 17:28:00,132.985,133.004,132.985,132.999,52800000.0
2005-07-05 17:29:00,132.99,132.99,132.965,132.977,68599999.0
2005-07-05 17:30:00,132.974,132.974,132.962,132.971,47399999.0
2005-07-05 17:31:00,132.982,133.012,132.982,133.012,56000000.0
2005-07-05 17:32:00,133.003,133.02,133.003,133.007,137699997.0
2005-07-05 17:33:00,133.001,133.008,133.001,133.003,154899997.0
2005-07-05 17:34:00,133.007,133.009,132.991,132.994,69400001.0
2005-07-05 17:35:00,133.0,133.009,132.995,132.997,69000000.0
2005-07-05 17:36:00,133.012,133.018,132.993,132.995,85299999.0
2005-07-05 17:37:00,133.026,133.062,133.026,133.062,94900002.0
2005-07-05 17:38:00,133.074,133.09,133.066,133.066,92199998.0
2005-07-05 17:39:00,133.057,133.093,133.057,133.093,145299996.0
2005-07-05 17:40:00,133.09,133.102,133.08,133.095,181799997.0
2005-07-05 17:41:00,133.094,133.121,133.092,133.092,163499998.0
2005-07-05 17:42:00,133.097,133.097,133.069,133.07,69100002.0
2005-07-05 17:43:00,133.056,133.056,133.044,133.049,64800000.0
2005-07-05 17:44:00,133.056,133.056,133.033,133.043,123100000.0
2005-07-05 17:45:00,133.043,133.043,133.024,133.03,79700001.0
2005-07-05 17:46:00,133.039,133.044,133.033,133.037,100599998.0
2005-07-05 17:47:00,133.074,133.074,133.073,133.073,29900000.0
2005-07-05 17:48:00,133.106,133.137,133.106,133.135,91000001.0
2005-07-05 17:49:00,133.114,133.14,133.105,133.105,90099999.0
2005-07-05 17:50:00,133.104,133.109,133.084,133.084,109299998.0
2005-07-05 17:51:00,133.083,133.097,133.071,133.071,40100000.0
2005-07-05 17:52:00,133.067,133.067,133.053,133.065,100600000.0
2005-07-05 17:53:00,133.058,133.058,133.036,133.036,88699999.0
2005-07-05 17:54:00,133.023,133.033,133.016,133.029,133900002.0
2005-07-05 17:55:00,133.023,133.023,133.009,133.015,56700000.0
2005-07-05 17:56:00,133.005,133.018,132.995,133.011,117799996.0
2005-07-05 17:57:00,133.018,133.032,133.018,133.025,134999996.0
2005-07-05 17:58:00,133.035,133.04,133.007,133.013,80200000.0
2005-07-05 17:59:00,133.012,133.019,132.989,132.989,86600001.0
2005-07-05 18:00:00,133.002,133.022,133.0,133.019,63900001.0
2005-07-05 18:01:00,133.023,133.032,133.006,133.02,1319099995.0
2005-07-05 18:02:00,133.03,133.04,133.01,133.03,1525699987.0
2005-07-05 18:03:00,133.01,133.03,132.99,132.99,1525699987.0
2005-07-05 18:04:00,132.975,133.007,132.975,133.005,1525699987.0
2005-07-05 18:05:00,133.018,133.024,132.998,132.999,1643699995.0
2005-07-05 18:06:00,132.996,133.004,132.99,132.997,1252399996.0
2005-07-05 18:07:00,132.99,133.0,132.96,132.97,1744899998.0
2005-07-05 18:08:00,132.977,133.0,132.976,132.976,1744899998.0
2005-07-05 18:09:00,132.975,132.983,132.971,132.971,1245499994.0
2005-07-05 18:10:00,132.975,132.977,132.968,132.97,1036399994.0
2005-07-05 18:11:00,132.978,132.99,132.973,132.98,617799996.0
2005-07-05 18:12:00,132.98,132.991,132.977,132.98,883199999.0
2005-07-05 18:13:00,132.985,132.993,132.984,132.993,1033399995.0
2005-07-05 18:14:00,132.995,132.995,132.984,132.986,1752199999.0
2005-07-05 18:15:00,132.988,133.001,132.977,132.989,1638100000.0
2005-07-05 18:16:00,132.996,133.005,132.988,132.988,1527300003.0
2005-07-05 18:17:00,132.985,132.987,132.969,132.969,652000001.0
2005-07-05 18:18:00,132.977,132.983,132.974,132.977,733500002.0
2005-07-05 18:19:00,132.978,132.989,132.974,132.975,997799996.0
2005-07-05 18:20:00,132.981,133.001,132.977,132.992,1398800003.0
2005-07-05 18:21:00,132.994,132.994,132.963,132.97,1189200004.0
2005-07-05 18:22:00,132.977,133.001,132.969,133.001,1044300007.0
2005-07-05 18:23:00,132.997,133.004,132.974,132.986,1553899989.0
2005-07-05 18:24:00,132.98,132.996,132.975,132.985,1019100001.0
2005-07-05 18:25:00,132.997,133.019,132.997,133.002,977799994.0
2005-07-05 18:26:00,132.993,133.012,132.993,133.008,1052500002.0
2005-07-05 18:27:00,133.01,133.023,133.009,133.015,508000002.0
2005-07-05 18:28:00,133.02,133.02,132.989,132.999,808200006.0
2005-07-05 18:29:00,132.995,133.002,132.986,133.002,766499996.0
2005-07-05 18:30:00,133.005,133.019,132.986,133.005,380500001.0
2005-07-05 18:31:00,133.013,133.039,133.013,133.026,729499995.0
2005-07-05 18:32:00,133.02,133.037,133.014,133.022,1245000005.0
2005-07-05 18:33:00,133.015,133.023,132.983,133.005,1540400001.0
2005-07-05 18:34:00,133.022,133.022,132.99,132.99,1268300000.0
2005-07-05 18:35:00,132.99,132.99,132.963,132.977,1417799994.0
2005-07-05 18:36:00,132.99,132.992,132.976,132.978,574499999.0
2005-07-05 18:37:00,132.974,132.974,132.961,132.963,569200006.0
2005-07-05 18:38:00,132.966,132.974,132.964,132.974,501100002.0
2005-07-05 18:39:00,132.977,132.983,132.969,132.973,494899997.0
2005-07-05 18:40:00,132.964,132.982,132.964,132.969,939599998.0
2005-07-05 18:41:00,132.974,132.982,132.973,132.978,444700000.0
2005-07-05 18:42:00,132.974,132.974,132.943,132.943,685399997.0
2005-07-05 18:43:00,132.94,132.946,132.933,132.933,206200003.0
2005-07-05 18:44:00,132.923,132.946,132.923,132.936,468599999.0
2005-07-05 18:45:00,132.931,132.941,132.928,132.939,422600004.0
2005-07-05 18:46:00,132.941,132.958,132.93,132.956,699000007.0
2005-07-05 18:47:00,132.961,132.99,132.955,132.955,150599998.0
2005-07-05 18:48:00,132.955,132.969,132.947,132.963,685000002.0
2005-07-05 18:49:00,132.967,132.988,132.966,132.979,742999995.0
2005-07-05 18:50:00,132.984,133.002,132.984,133.0,716599992.0
2005-07-05 18:51:00,132.999,133.006,132.995,132.998,450500001.0
2005-07-05 18:52:00,133.007,133.025,133.005,133.015,608600000.0
2005-07-05 18:53:00,133.012,133.017,132.989,132.993,981299998.0
2005-07-05 18:54:00,132.991,133.002,132.981,132.988,1066900008.0
2005-07-05 18:55:00,132.99,133.015,132.989,133.003,790100000.0
2005-07-05 18:56:00,132.97,132.997,132.945,132.987,547600002.0
2005-07-05 18:57:00,133.01,133.015,133.0,133.015,658899997.0
2005-07-05 18:58:00,133.01,133.01,132.989,132.995,566599998.0
2005-07-05 18:59:00,132.995,133.016,132.982,133.016,798899997.0
2005-07-05 19:00:00,133.012,133.015,133.002,133.002,300899996.0
2005-07-05 19:01:00,132.993,133.005,132.992,132.992,266500000.0
2005-07-05 19:02:00,132.99,133.005,132.99,132.997,366899995.0
2005-07-05 19:03:00,132.995,133.019,132.995,133.006,685600002.0
2005-07-05 19:04:00,133.011,133.021,133.005,133.02,538500002.0
2005-07-05 19:05:00,133.029,133.041,133.02,133.02,617299994.0
2005-07-05 19:06:00,133.03,133.049,133.03,133.033,733800002.0
2005-07-05 19:07:00,133.027,133.031,133.013,133.016,962800004.0
2005-07-05 19:08:00,133.028,133.032,133.015,133.024,770599998.0
2005-07-05 19:09:00,133.015,133.033,133.01,133.026,677699998.0
2005-07-05 19:10:00,133.037,133.044,133.032,133.039,235800000.0
2005-07-05 19:11:00,133.037,133.037,133.021,133.025,433000001.0
2005-07-05 19:12:00,133.03,133.037,133.027,133.035,374199998.0
2005-07-05 19:13:00,133.033,133.033,133.025,133.026,105699999.0
2005-07-05 19:14:00,133.02,133.025,133.012,133.019,411200001.0
2005-07-05 19:15:00,133.017,133.04,133.015,133.04,954299993.0
2005-07-05 19:16:00,133.043,133.045,133.033,133.045,319900001.0
2005-07-05 19:17:00,133.04,133.045,133.037,133.037,307500000.0
2005-07-05 19:18:00,133.039,133.042,133.028,133.039,487199996.0
2005-07-05 19:19:00,133.048,133.05,133.037,133.041,710600000.0
2005-07-05 19:20:00,133.052,133.092,133.052,133.092,277100003.0
2005-07-05 19:21:00,133.105,133.12,133.1,133.11,423800003.0
2005-07-05 19:22:00,133.11,133.11,133.105,133.105,81500000.0
2005-07-05 19:23:00,133.117,133.126,133.102,133.111,1259499994.0
2005-07-05 19:24:00,133.112,133.128,133.109,133.128,515700003.0
2005-07-05 19:25:00,133.124,133.132,133.113,133.113,632900000.0
2005-07-05 19:26:00,133.111,133.129,133.109,133.115,1324399992.0
2005-07-05 19:27:00,133.114,133.126,133.107,133.12,706800001.0
2005-07-05 19:28:00,133.123,133.136,133.118,133.126,606599998.0
2005-07-05 19:29:00,133.127,133.13,133.125,133.127,366800004.0
2005-07-05 19:30:00,133.13,133.139,133.124,133.138,721299996.0
2005-07-05 19:31:00,133.135,133.139,133.118,133.118,668900002.0
2005-07-05 19:32:00,133.113,133.133,133.113,133.127,749900005.0
2005-07-05 19:33:00,133.133,133.156,133.129,133.145,461699997.0
2005-07-05 19:34:00,133.159,133.167,133.146,133.159,930500003.0
2005-07-05 19:35:00,133.165,133.17,133.153,133.153,686100007.0
2005-07-05 19:36:00,133.159,133.18,133.155,133.169,499999998.0
2005-07-05 19:37:00,133.163,133.166,133.162,133.163,37300000.0
2005-07-05 19:38:00,133.167,133.171,133.158,133.17,440700001.0
2005-07-05 19:39:00,133.165,133.165,133.14,133.147,657700001.0
2005-07-05 19:40:00,133.153,133.159,133.144,133.159,436200001.0
2005-07-05 19:41:00,133.154,133.17,133.148,133.155,867299998.0
2005-07-05 19:42:00,133.172,133.179,133.157,133.167,511700004.0
2005-07-05 19:43:00,133.163,133.163,133.148,133.162,77099999.0
2005-07-05 19:44:00,133.165,133.176,133.159,133.17,447599997.0
2005-07-05 19:45:00,133.162,133.176,133.162,133.176,182599999.0
2005-07-05 19:46:00,133.178,133.178,133.168,133.172,330900001.0
2005-07-05 19:47:00,133.17,133.175,133.163,133.175,209999999.0
2005-07-05 19:48:00,133.175,133.18,133.163,133.174,767399998.0
2005-07-05 19:49:00,133.168,133.168,133.156,133.168,309599999.0
2005-07-05 19:50:00,133.17,133.175,133.158,133.162,323499994.0
2005-07-05 19:51:00,133.159,133.159,133.146,133.153,484599995.0
2005-07-05 19:52:00,133.159,133.161,133.145,133.145,518099996.0
2005-07-05 19:53:00,133.148,133.149,133.138,133.142,543199992.0
2005-07-05 19:54:00,133.138,133.15,133.136,133.145,299399997.0
2005-07-05 19:55:00,133.145,133.145,133.14,133.14,300700000.0
2005-07-05 19:56:00,133.139,133.139,133.127,133.132,350499997.0
2005-07-05 19:57:00,133.123,133.142,133.123,133.133,568599996.0
2005-07-05 19:58:00,133.135,133.141,133.119,133.119,618499998.0
2005-07-05 19:59:00,133.12,133.125,133.115,133.118,461599997.0
2005-07-05 20:00:00,133.128,133.136,133.123,133.13,158000003.0
2005-07-05 20:01:00,133.127,133.132,133.12,133.128,380999995.0
2005-07-05 20:02:00,133.126,133.138,133.124,133.13,236399996.0
2005-07-05 20:03:00,133.132,133.132,133.103,133.109,268600000.0
2005-07-05 20:04:00,133.109,133.109,133.099,133.108,351199999.0
2005-07-05 20:05:00,133.106,133.106,133.077,133.082,728699999.0
2005-07-05 20:06:00,133.087,133.096,133.083,133.089,693199996.0
2005-07-05 20:07:00,133.088,133.105,133.088,133.105,292800004.0
2005-07-05 20:08:00,133.107,133.109,133.091,133.091,480300000.0
2005-07-05 20:09:00,133.09,133.095,133.082,133.095,406199995.0
2005-07-05 20:10:00,133.088,133.088,133.067,133.08,458700000.0
2005-07-05 20:11:00,133.086,133.093,133.08,133.093,997299994.0
2005-07-05 20:12:00,133.09,133.101,133.083,133.098,955399992.0
2005-07-05 20:13:00,133.1,133.107,133.088,133.088,324400002.0
2005-07-05 20:14:00,133.08,133.09,133.072,133.086,334200001.0
2005-07-05 20:15:00,133.092,133.092,133.071,133.075,745200005.0
2005-07-05 20:16:00,133.073,133.083,133.065,133.068,578099997.0
2005-07-05 20:17:00,133.064,133.066,133.049,133.049,229600000.0
2005-07-05 20:18:00,133.052,133.057,133.05,133.052,185700000.0
2005-07-05 20:19:00,133.053,133.066,133.053,133.055,568000004.0
2005-07-05 20:20:00,133.056,133.061,133.052,133.058,171900002.0
2005-07-05 20:21:00,133.06,133.069,133.052,133.068,372500001.0
2005-07-05 20:22:00,133.07,133.075,133.06,133.068,532700001.0
2005-07-05 20:23:00,133.073,133.081,133.065,133.066,379399997.0
2005-07-05 20:24:00,133.073,133.086,133.073,133.08,310499998.0
2005-07-05 20:25:00,133.094,133.105,133.092,133.1,424900002.0
2005-07-05 20:26:00,133.102,133.12,133.099,133.112,388099997.0
2005-07-05 20:27:00,133.114,133.136,133.114,133.134,833500000.0
2005-07-05 20:28:00,133.126,133.126,133.108,133.118,1105399998.0
2005-07-05 20:29:00,133.108,133.114,133.092,133.114,1110199997.0
2005-07-05 20:30:00,133.115,133.118,133.094,133.118,1745800001.0
2005-07-05 20:31:00,133.105,133.105,133.084,133.084,1596799997.0
2005-07-05 20:32:00,133.082,133.1,133.08,133.095,992500000.0
2005-07-05 20:33:00,133.1,133.109,133.094,133.098,540699996.0
2005-07-05 20:34:00,133.09,133.101,133.085,133.09,391699999.0
2005-07-05 20:35:00,133.088,133.089,133.077,133.082,523299997.0
2005-07-05 20:36:00,133.089,133.115,133.084,133.115,665100006.0
2005-07-05 20:37:00,133.116,133.116,133.097,133.109,463899998.0
2005-07-05 20:38:00,133.117,133.121,133.103,133.104,801600003.0
2005-07-05 20:39:00,133.091,133.103,133.088,133.098,794999999.0
2005-07-05 20:40:00,133.093,133.099,133.084,133.089,994699994.0
2005-07-05 20:41:00,133.085,133.1,133.085,133.09,294299998.0
2005-07-05 20:42:00,133.088,133.094,133.071,133.08,245199998.0
2005-07-05 20:43:00,133.083,133.091,133.075,133.088,634400002.0
2005-07-05 20:44:00,133.088,133.095,133.08,133.09,615000001.0
2005-07-05 20:45:00,133.095,133.101,133.081,133.101,589100000.0
2005-07-05 20:46:00,133.108,133.108,133.09,133.094,839799997.0
2005-07-05 20:47:00,133.082,133.092,133.075,133.075,659099996.0
2005-07-05 20:48:00,133.079,133.087,133.075,133.083,495400001.0
2005-07-05 20:49:00,133.086,133.086,133.068,133.07,407699998.0
2005-07-05 20:50:00,133.062,133.069,133.054,133.055,1306800002.0
2005-07-05 20:51:00,133.053,133.058,133.043,133.045,552300005.0
2005-07-05 20:52:00,133.042,133.047,133.035,133.04,223000003.0
2005-07-05 20:53:00,133.038,133.048,133.025,133.045,901399998.0
2005-07-05 20:54:00,133.043,133.063,133.043,133.063,207499997.0
2005-07-05 20:55:00,133.057,133.06,133.044,133.045,752100000.0
2005-07-05 20:56:00,133.048,133.074,133.048,133.069,884399998.0
2005-07-05 20:57:00,133.065,133.075,133.057,133.057,842600003.0
2005-07-05 20:58:00,133.061,133.061,133.04,133.043,1339100007.0
2005-07-05 20:59:00,133.042,133.06,133.039,133.043,1231600003.0
2005-07-05 21:00:00,133.047,133.055,133.037,133.05,986199995.0
2005-07-05 21:01:00,133.057,133.07,133.047,133.057,868499994.0
2005-07-05 21:02:00,133.056,133.064,133.038,133.038,518600002.0
2005-07-05 21:03:00,133.032,133.046,133.022,133.033,883699994.0
2005-07-05 21:04:00,133.042,133.076,133.042,133.074,465299995.0
2005-07-05 21:05:00,133.075,133.075,133.049,133.073,528600000.0
2005-07-05 21:06:00,133.07,133.08,133.062,133.074,531700002.0
2005-07-05 21:07:00,133.079,133.084,133.067,133.071,500300003.0
2005-07-05 21:08:00,133.068,133.077,133.06,133.065,383299998.0
2005-07-05 21:09:00,133.059,133.059,133.022,133.022,118000000.0
2005-07-05 21:10:00,133.022,133.026,133.012,133.014,423099995.0
2005-07-05 21:11:00,133.003,133.007,132.991,133.007,265600001.0
2005-07-05 21:12:00,133.005,133.005,132.971,132.974,441799999.0
2005-07-05 21:13:00,132.97,132.983,132.943,132.943,759199997.0
2005-07-05 21:14:00,132.924,132.938,132.919,132.922,573599998.0
2005-07-05 21:15:00,132.919,132.921,132.91,132.912,831700006.0
2005-07-05 21:16:00,132.918,132.936,132.918,132.936,671599994.0
2005-07-05 21:17:00,132.923,132.936,132.923,132.929,756200001.0
2005-07-05 21:18:00,132.927,132.927,132.913,132.918,288200003.0
2005-07-05 21:19:00,132.917,132.934,132.915,132.924,521699992.0
2005-07-05 21:20:00,132.93,132.935,132.923,132.928,1302699994.0
2005-07-05 21:21:00,132.928,132.936,132.919,132.926,562699995.0
2005-07-05 21:22:00,132.893,132.909,132.828,132.857,899200001.0
2005-07-05 21:23:00,132.931,132.962,132.931,132.94,739799993.0
2005-07-05 21:24:00,132.937,132.954,132.933,132.945,547100005.0
2005-07-05 21:25:00,132.947,132.954,132.931,132.933,710299999.0
2005-07-05 21:26:00,132.939,132.949,132.935,132.936,318800001.0
2005-07-05 21:27:00,132.944,132.949,132.938,132.943,271899997.0
2005-07-05 21:28:00,132.944,132.952,132.944,132.95,107599998.0
2005-07-05 21:29:00,132.952,132.964,132.947,132.947,259699997.0
2005-07-05 21:30:00,132.943,132.96,132.942,132.948,357400006.0
2005-07-05 21:31:00,132.943,132.95,132.942,132.95,122300003.0
2005-07-05 21:32:00,132.934,132.941,132.891,132.928,654400002.0
2005-07-05 21:33:00,132.948,132.952,132.943,132.948,129700000.0
2005-07-05 21:34:00,132.95,132.955,132.95,132.95,288300000.0
2005-07-05 21:35:00,132.954,132.966,132.951,132.951,263999998.0
2005-07-05 21:36:00,132.95,132.955,132.937,132.945,237500000.0
2005-07-05 21:37:00,132.948,132.959,132.942,132.948,146100003.0
2005-07-05 21:38:00,132.956,132.956,132.943,132.95,119099999.0
2005-07-05 21:39:00,132.948,132.957,132.936,132.957,154200001.0
2005-07-05 21:40:00,132.958,132.958,132.947,132.955,271300002.0
2005-07-05 21:41:00,132.957,132.962,132.949,132.962,117500001.0
2005-07-05 21:42:00,132.977,132.992,132.977,132.992,402400003.0
2005-07-05 21:43:00,132.978,132.982,132.968,132.971,314999998.0
2005-07-05 21:44:00,132.966,132.966,132.941,132.941,578799996.0
2005-07-05 21:45:00,132.944,132.961,132.944,132.955,281999997.0
2005-07-05 21:46:00,132.957,132.961,132.949,132.949,546999995.0
2005-07-05 21:47:00,132.95,132.955,132.945,132.955,385000001.0
2005-07-05 21:48:00,132.953,132.964,132.952,132.955,106199999.0
2005-07-05 21:49:00,132.945,132.966,132.945,132.965,86000000.0
2005-07-05 21:50:00,132.977,132.985,132.977,132.985,158799999.0
2005-07-05 21:51:00,132.98,132.98,132.963,132.975,168700001.0
2005-07-05 21:52:00,132.965,132.977,132.961,132.975,127900001.0
2005-07-05 21:53:00,132.975,132.975,132.975,132.975,128000000.0
2005-07-05 21:54:00,132.978,132.983,132.972,132.98,109400001.0
2005-07-05 21:55:00,132.981,132.981,132.964,132.964,28400000.0
2005-07-05 21:56:00,132.962,132.962,132.949,132.949,31199999.0
2005-07-05 21:57:00,132.945,132.945,132.94,132.94,19300000.0
2005-07-05 21:58:00,132.941,132.952,132.94,132.952,42800000.0
2005-07-05 21:59:00,132.953,132.96,132.948,132.95,118200000.0
2005-07-05 22:00:00,132.952,132.962,132.948,132.948,167100001.0
2005-07-05 22:01:00,132.95,132.958,132.942,132.945,404399999.0
2005-07-05 22:02:00,132.954,132.977,132.954,132.974,486399997.0
2005-07-05 22:03:00,132.97,132.98,132.962,132.962,191099996.0
2005-07-05 22:04:00,132.967,132.985,132.958,132.958,145000000.0
2005-07-05 22:05:00,132.95,132.967,132.95,132.967,89300000.0
2005-07-05 22:06:00,132.968,132.968,132.961,132.961,171199997.0
2005-07-05 22:07:00,132.962,132.969,132.955,132.969,75200000.0
2005-07-05 22:08:00,132.969,132.971,132.952,132.971,270500000.0
2005-07-05 22:09:00,132.97,132.97,132.97,132.97,68699999.0
2005-07-05 22:10:00,132.975,132.994,132.975,132.994,191200001.0
2005-07-05 22:11:00,132.992,132.995,132.981,132.99,150200000.0
2005-07-05 22:12:00,132.991,133.022,132.991,133.018,247199999.0
2005-07-05 22:13:00,133.02,133.028,133.015,133.023,142500003.0
2005-07-05 22:14:00,133.022,133.027,133.019,133.019,168600003.0
2005-07-05 22:15:00,133.018,133.018,133.005,133.005,153199999.0
2005-07-05 22:16:00,133.01,133.01,133.005,133.006,149200000.0
2005-07-05 22:17:00,133.007,133.02,133.007,133.019,45600000.0
2005-07-05 22:18:00,133.026,133.026,133.015,133.02,102199998.0
2005-07-05 22:19:00,133.017,133.02,133.012,133.012,91800000.0
2005-07-05 22:20:00,133.022,133.037,133.022,133.036,107700000.0
2005-07-05 22:21:00,133.043,133.043,133.036,133.04,53899999.0
2005-07-05 22:22:00,133.042,133.052,133.025,133.049,139700001.0
2005-07-05 22:23:00,133.051,133.059,133.048,133.052,248199999.0
2005-07-05 22:24:00,133.042,133.044,133.022,133.027,83599998.0
2005-07-05 22:25:00,133.029,133.045,133.029,133.035,237000001.0
2005-07-05 22:26:00,133.034,133.049,133.03,133.03,128499997.0
2005-07-05 22:27:00,133.025,133.043,133.024,133.034,397899997.0
2005-07-05 22:28:00,133.033,133.038,133.03,133.035,400999997.0
2005-07-05 22:29:00,133.04,133.04,133.033,133.033,23500000.0
2005-07-05 22:30:00,133.034,133.044,133.034,133.034,76699999.0
2005-07-05 22:31:00,133.027,133.027,133.02,133.02,133999998.0
2005-07-05 22:32:00,133.024,133.032,133.023,133.032,164099999.0
2005-07-05 22:33:00,133.043,133.05,133.04,133.043,161899999.0
2005-07-05 22:34:00,133.042,133.048,133.034,133.048,172799998.0
2005-07-05 22:35:00,133.049,133.061,133.049,133.059,167099999.0
2005-07-05 22:36:00,133.063,133.067,133.049,133.055,517899998.0
2005-07-05 22:37:00,133.053,133.057,133.048,133.048,220700002.0
2005-07-05 22:38:00,133.042,133.06,133.042,133.06,149699998.0
2005-07-05 22:39:00,133.065,133.07,133.063,133.065,262400001.0
2005-07-05 22:40:00,133.066,133.079,133.062,133.07,301800000.0
2005-07-05 22:41:00,133.07,133.07,133.062,133.062,115600000.0
2005-07-05 22:42:00,133.074,133.083,133.073,133.083,203600001.0
2005-07-05 22:43:00,133.088,133.097,133.078,133.097,131100000.0
2005-07-05 22:44:00,133.1,133.105,133.085,133.09,271200001.0
2005-07-05 22:45:00,133.094,133.109,133.086,133.09,359300006.0
2005-07-05 22:46:00,133.077,133.095,133.077,133.095,101099998.0
2005-07-05 22:47:00,133.1,133.1,133.095,133.097,68800000.0
2005-07-05 22:48:00,133.073,133.092,133.042,133.075,248600000.0
2005-07-05 22:49:00,133.095,133.1,133.085,133.1,283999999.0
2005-07-05 22:50:00,133.1,133.1,133.095,133.095,95200001.0
2005-07-05 22:51:00,133.089,133.089,133.068,133.073,129499999.0
2005-07-05 22:52:00,133.073,133.078,133.063,133.078,219199998.0
2005-07-05 22:53:00,133.073,133.089,133.068,133.073,244900003.0
2005-07-05 22:54:00,133.066,133.077,133.064,133.077,184299999.0
2005-07-05 22:55:00,133.076,133.084,133.075,133.075,132599998.0
2005-07-05 22:56:00,133.079,133.079,133.067,133.072,104999999.0
2005-07-05 22:57:00,133.065,133.07,133.065,133.065,86700000.0
2005-07-05 22:58:00,133.072,133.076,133.071,133.073,60300000.0
2005-07-05 22:59:00,133.076,133.076,133.043,133.054,185299999.0
2005-07-05 23:00:00,133.023,133.059,133.021,133.058,151099998.0
2005-07-05 23:01:00,133.045,133.056,133.031,133.047,102799999.0
2005-07-05 23:02:00,133.015,133.07,133.011,133.054,72000000.0
2005-07-05 23:03:00,133.062,133.065,133.016,133.034,113699998.0
2005-07-05 23:04:00,133.057,133.071,133.041,133.071,62800001.0
2005-07-05 23:05:00,133.065,133.08,133.053,133.072,74900000.0
2005-07-05 23:06:00,133.075,133.085,133.055,133.085,108099999.0
2005-07-05 23:07:00,133.107,133.115,133.078,133.092,102299999.0
2005-07-05 23:08:00,133.083,133.103,133.067,133.094,101200000.0
2005-07-05 23:09:00,133.097,133.102,133.08,133.084,99400000.0
2005-07-05 23:10:00,133.062,133.121,133.062,133.105,149299999.0
2005-07-05 23:11:00,133.088,133.106,133.061,133.081,59200000.0
2005-07-05 23:12:00,133.098,133.098,133.034,133.043,182099999.0
2005-07-05 23:13:00,133.064,133.078,133.01,133.025,107900000.0
2005-07-05 23:14:00,133.015,133.037,133.003,133.031,93699999.0
2005-07-05 23:15:00,133.045,133.048,133.014,133.02,109500002.0
2005-07-05 23:16:00,133.028,133.053,133.014,133.038,74300000.0
2005-07-05 23:17:00,133.033,133.06,133.025,133.048,94900000.0
2005-07-05 23:18:00,133.068,133.068,133.026,133.033,171800003.0
2005-07-05 23:19:00,133.046,133.061,133.01,133.023,110799999.0
2005-07-05 23:20:00,133.027,133.052,133.01,133.036,164800004.0
2005-07-05 23:21:00,133.054,133.064,133.02,133.034,59200000.0
2005-07-05 23:22:00,133.03,133.064,133.013,133.05,174700002.0
2005-07-05 23:23:00,133.043,133.052,133.035,133.049,183500003.0
2005-07-05 23:24:00,133.063,133.078,133.063,133.078,108099999.0
2005-07-05 23:25:00,133.08,133.08,133.072,133.072,28600000.0
2005-07-05 23:26:00,133.067,133.067,133.055,133.056,120700002.0
2005-07-05 23:27:00,133.055,133.055,133.04,133.049,92000001.0
2005-07-05 23:28:00,133.048,133.055,133.048,133.052,41400000.0
2005-07-05 23:29:00,133.056,133.056,133.044,133.048,100599998.0
2005-07-05 23:30:00,132.995,133.036,132.995,133.01,111700002.0
2005-07-05 23:31:00,133.04,133.045,133.038,133.04,43899999.0
2005-07-05 23:32:00,133.042,133.047,133.036,133.036,103199997.0
2005-07-05 23:33:00,133.048,133.05,133.048,133.05,55600001.0
2005-07-05 23:34:00,133.021,133.035,132.988,133.021,171600003.0
2005-07-05 23:35:00,133.057,133.063,133.05,133.063,108299999.0
2005-07-05 23:36:00,133.069,133.079,133.06,133.079,118799999.0
2005-07-05 23:37:00,133.08,133.085,133.075,133.085,96199999.0
2005-07-05 23:38:00,133.08,133.085,133.075,133.075,167800000.0
2005-07-05 23:39:00,133.083,133.085,133.077,133.085,87800002.0
2005-07-05 23:40:00,133.08,133.083,133.075,133.08,91100002.0
2005-07-05 23:41:00,133.078,133.085,133.065,133.079,58799999.0
2005-07-05 23:42:00,133.088,133.089,133.082,133.083,46300001.0
2005-07-05 23:43:00,133.076,133.076,133.047,133.05,65100000.0
2005-07-05 23:44:00,133.039,133.072,133.024,133.072,169300000.0
2005-07-05 23:45:00,133.073,133.073,133.053,133.066,156200004.0
2005-07-05 23:46:00,133.073,133.08,133.068,133.074,22400000.0
2005-07-05 23:47:00,133.077,133.081,133.072,133.072,63200001.0
2005-07-05 23:48:00,133.067,133.077,133.065,133.077,46900000.0
2005-07-05 23:49:00,133.079,133.079,133.072,133.078,63200001.0
2005-07-05 23:50:00,133.08,133.085,133.08,133.08,56000000.0
2005-07-05 23:51:00,133.082,133.103,133.082,133.091,65599999.0
2005-07-05 23:52:00,133.08,133.109,133.056,133.107,132899998.0
2005-07-05 23:53:00,133.098,133.117,133.098,133.109,87200001.0
2005-07-05 23:54:00,133.108,133.108,133.093,133.1,60200001.0
2005-07-05 23:55:00,133.104,133.104,133.099,133.099,40800000.0
2005-07-05 23:56:00,133.108,133.115,133.105,133.115,58700000.0
2005-07-05 23:57:00,133.087,133.087,133.048,133.059,28100000.0
2005-07-05 23:58:00,133.07,133.07,133.07,133.07,53499998.0
2005-07-05 23:59:00,133.07,133.075,133.067,133.075,115800003.0
2005-07-06 00:00:00,133.065,133.093,133.065,133.089,54599999.0
2005-07-06 00:01:00,133.097,133.097,133.079,133.079,87000000.0
2005-07-06 00:02:00,133.08,133.097,133.08,133.097,111700001.0
2005-07-06 00:03:00,133.102,133.102,133.088,133.092,140999998.0
2005-07-06 00:04:00,133.094,133.094,133.075,133.075,138200002.0
2005-07-06 00:05:00,133.077,133.092,133.077,133.092,53399999.0
2005-07-06 00:06:00,133.095,133.095,133.09,133.09,110700001.0
2005-07-06 00:07:00,133.092,133.098,133.088,133.089,87900001.0
2005-07-06 00:08:00,133.081,133.081,133.075,133.077,92400000.0
2005-07-06 00:09:00,133.087,133.089,133.077,133.082,106999998.0
2005-07-06 00:10:00,133.08,133.095,133.08,133.095,27200000.0
2005-07-06 00:11:00,133.092,133.114,133.092,133.114,50200000.0
2005-07-06 00:12:00,133.106,133.113,133.097,133.113,84799999.0
2005-07-06 00:13:00,133.102,133.104,133.089,133.104,75800002.0
2005-07-06 00:14:00,133.051,133.085,133.051,133.059,146099998.0
2005-07-06 00:15:00,133.115,133.115,133.103,133.105,68800000.0
2005-07-06 00:16:00,133.108,133.115,133.1,133.11,153399999.0
2005-07-06 00:17:00,133.108,133.108,133.085,133.093,132799997.0
2005-07-06 00:18:00,133.088,133.093,133.084,133.087,145000002.0
2005-07-06 00:19:00,133.09,133.094,133.075,133.075,44200000.0
2005-07-06 00:20:00,133.06,133.068,133.051,133.068,128399998.0
2005-07-06 00:21:00,133.064,133.071,133.064,133.068,73300000.0
2005-07-06 00:22:00,133.07,133.075,133.07,133.07,115299997.0
2005-07-06 00:23:00,133.038,133.054,133.022,133.038,136099999.0
2005-07-06 00:24:00,133.078,133.09,133.068,133.068,100299997.0
2005-07-06 00:25:00,133.072,133.08,133.065,133.072,92900001.0
2005-07-06 00:26:00,133.067,133.072,133.065,133.071,29300000.0
2005-07-06 00:27:00,133.071,133.073,133.052,133.069,84699999.0
2005-07-06 00:28:00,133.068,133.074,133.055,133.055,53100000.0
2005-07-06 00:29:00,133.079,133.083,133.071,133.073,37600000.0
2005-07-06 00:30:00,133.07,133.077,133.045,133.045,120500000.0
2005-07-06 00:31:00,133.038,133.062,133.038,133.046,159400001.0
2005-07-06 00:32:00,133.059,133.064,133.046,133.064,97200000.0
2005-07-06 00:33:00,133.064,133.065,133.05,133.065,20600000.0
2005-07-06 00:34:00,133.068,133.069,133.048,133.048,86100000.0
2005-07-06 00:35:00,133.045,133.061,133.04,133.061,86199998.0
2005-07-06 00:36:00,133.065,133.068,133.062,133.065,47600000.0
2005-07-06 00:37:00,133.05,133.058,133.02,133.048,121099999.0
2005-07-06 00:38:00,133.067,133.07,133.059,133.059,79199999.0
2005-07-06 00:39:00,133.065,133.075,133.065,133.075,42200000.0
2005-07-06 00:40:00,133.07,133.07,133.06,133.07,31200000.0
2005-07-06 00:41:00,133.07,133.073,133.062,133.062,40600000.0
2005-07-06 00:42:00,133.053,133.058,133.037,133.048,99400002.0
2005-07-06 00:43:00,133.059,133.065,133.053,133.058,177000001.0
2005-07-06 00:44:00,133.057,133.057,133.022,133.022,112500001.0
2005-07-06 00:45:00,133.02,133.035,133.02,133.035,87100001.0
2005-07-06 00:46:00,133.042,133.044,133.03,133.03,36800000.0
2005-07-06 00:47:00,133.027,133.048,133.027,133.04,48000000.0
2005-07-06 00:48:00,133.005,133.016,132.995,133.009,81699999.0
2005-07-06 00:49:00,133.04,133.045,133.035,133.04,98200000.0
2005-07-06 00:50:00,133.03,133.044,133.027,133.04,77100002.0
2005-07-06 00:51:00,133.041,133.041,133.025,133.036,129300000.0
2005-07-06 00:52:00,133.04,133.045,133.031,133.038,99800000.0
2005-07-06 00:53:00,133.033,133.033,133.03,133.03,53499999.0
2005-07-06 00:54:00,133.03,133.035,133.025,133.03,119699999.0
2005-07-06 00:55:00,133.026,133.041,133.026,133.028,66700000.0
2005-07-06 00:56:00,132.995,133.03,132.991,133.022,46000000.0
2005-07-06 00:57:00,133.028,133.035,133.025,133.027,62400000.0
2005-07-06 00:58:00,133.034,133.041,133.02,133.028,93499998.0
2005-07-06 00:59:00,133.034,133.048,133.034,133.041,55000000.0
2005-07-06 01:00:00,133.046,133.052,133.039,133.047,62100000.0
2005-07-06 01:01:00,133.053,133.058,133.048,133.058,104100000.0
2005-07-06 01:02:00,133.072,133.081,133.063,133.081,108600001.0
2005-07-06 01:03:00,133.073,133.085,133.073,133.085,102300001.0
2005-07-06 01:04:00,133.078,133.085,133.075,133.08,133700000.0
2005-07-06 01:05:00,133.087,133.106,133.087,133.098,51600000.0
2005-07-06 01:06:00,133.094,133.098,133.087,133.087,119600002.0
2005-07-06 01:07:00,133.092,133.094,133.081,133.083,122299999.0
2005-07-06 01:08:00,133.08,133.099,133.08,133.083,115199998.0
2005-07-06 01:09:00,133.082,133.092,133.082,133.092,72900002.0
2005-07-06 01:10:00,133.098,133.104,133.089,133.092,123500001.0
2005-07-06 01:11:00,133.087,133.097,133.087,133.097,52700001.0
2005-07-06 01:12:00,133.053,133.075,133.045,133.075,98099999.0
2005-07-06 01:13:00,133.1,133.1,133.098,133.1,145600002.0
2005-07-06 01:14:00,133.103,133.122,133.103,133.12,95600000.0
2005-07-06 01:15:00,133.123,133.129,133.115,133.119,63499999.0
2005-07-06 01:16:00,133.122,133.122,133.106,133.122,133299999.0
2005-07-06 01:17:00,133.118,133.125,133.113,133.113,102700001.0
2005-07-06 01:18:00,133.126,133.129,133.122,133.122,54300001.0
2005-07-06 01:19:00,133.123,133.127,133.122,133.123,34400000.0
2005-07-06 01:20:00,133.129,133.129,133.122,133.128,40799999.0
2005-07-06 01:21:00,133.119,133.122,133.108,133.113,101599999.0
2005-07-06 01:22:00,133.113,133.122,133.112,133.113,63100000.0
2005-07-06 01:23:00,133.113,133.12,133.108,133.118,92899999.0
2005-07-06 01:24:00,133.115,133.125,133.11,133.11,44300002.0
2005-07-06 01:25:00,133.113,133.113,133.105,133.105,12800000.0
2005-07-06 01:26:00,133.106,133.11,133.092,133.109,107900001.0
2005-07-06 01:27:00,133.109,133.109,133.095,133.1,63900001.0
2005-07-06 01:28:00,133.097,133.1,133.091,133.094,52399999.0
2005-07-06 01:29:00,133.106,133.113,133.103,133.112,58499999.0
2005-07-06 01:30:00,133.108,133.112,133.097,133.1,122699999.0
2005-07-06 01:31:00,133.093,133.11,133.093,133.11,169499998.0
2005-07-06 01:32:00,133.107,133.108,133.104,133.108,60300000.0
2005-07-06 01:33:00,133.105,133.119,133.105,133.118,119099998.0
2005-07-06 01:34:00,133.129,133.134,133.113,133.134,108600001.0
2005-07-06 01:35:00,133.145,133.151,133.132,133.151,63300000.0
2005-07-06 01:36:00,133.143,133.151,133.143,133.148,94999997.0
2005-07-06 01:37:00,133.149,133.152,133.138,133.138,86299999.0
2005-07-06 01:38:00,133.147,133.15,133.142,133.15,33300000.0
2005-07-06 01:39:00,133.155,133.155,133.142,133.15,127100002.0
2005-07-06 01:40:00,133.15,133.15,133.142,133.15,63300000.0
2005-07-06 01:41:00,133.15,133.155,133.15,133.15,121799999.0
2005-07-06 01:42:00,133.152,133.152,133.137,133.14,112800000.0
2005-07-06 01:43:00,133.133,133.146,133.133,133.141,48200001.0
2005-07-06 01:44:00,133.143,133.161,133.143,133.158,135700000.0
2005-07-06 01:45:00,133.162,133.172,133.162,133.172,21300000.0
2005-07-06 01:46:00,133.16,133.165,133.16,133.165,26800000.0
2005-07-06 01:47:00,133.153,133.153,133.136,133.151,107499997.0
2005-07-06 01:48:00,133.145,133.15,133.142,133.15,93300000.0
2005-07-06 01:49:00,133.148,133.153,133.138,133.142,52400000.0
2005-07-06 01:50:00,133.13,133.145,133.13,133.145,40800000.0
2005-07-06 01:51:00,133.137,133.137,133.112,133.12,77299999.0
2005-07-06 01:52:00,133.124,133.134,133.123,133.133,62499999.0
2005-07-06 01:53:00,133.136,133.137,133.122,133.137,88999998.0
2005-07-06 01:54:00,133.145,133.145,133.13,133.13,94900001.0
2005-07-06 01:55:00,133.152,133.162,133.15,133.159,74600000.0
2005-07-06 01:56:00,133.148,133.149,133.137,133.148,94699999.0
2005-07-06 01:57:00,133.145,133.154,133.145,133.151,56000000.0
2005-07-06 01:58:00,133.138,133.161,133.138,133.161,115500000.0
2005-07-06 01:59:00,133.161,133.17,133.157,133.169,98599999.0
2005-07-06 02:00:00,133.185,133.195,133.184,133.191,101300003.0
2005-07-06 02:01:00,133.205,133.206,133.189,133.189,128199999.0
2005-07-06 02:02:00,133.185,133.185,133.165,133.165,147400000.0
2005-07-06 02:03:00,133.164,133.164,133.164,133.164,25600000.0
2005-07-06 02:04:00,133.163,133.171,133.163,133.163,73900000.0
2005-07-06 02:05:00,133.159,133.167,133.153,133.153,83400002.0
2005-07-06 02:06:00,133.156,133.168,133.154,133.162,87399998.0
2005-07-06 02:07:00,133.155,133.157,133.142,133.147,68700000.0
2005-07-06 02:08:00,133.148,133.155,133.147,133.15,91600001.0
2005-07-06 02:09:00,133.158,133.159,133.155,133.159,67599999.0
2005-07-06 02:10:00,133.162,133.168,133.144,133.159,98600001.0
2005-07-06 02:11:00,133.16,133.16,133.153,133.157,178599999.0
2005-07-06 02:12:00,133.151,133.153,133.141,133.146,67199999.0
2005-07-06 02:13:00,133.152,133.154,133.143,133.143,90999999.0
2005-07-06 02:14:00,133.134,133.137,133.123,133.123,119099999.0
2005-07-06 02:15:00,133.121,133.124,133.114,133.12,68300000.0
2005-07-06 02:16:00,133.114,133.118,133.104,133.118,88700002.0
2005-07-06 02:17:00,133.125,133.142,133.109,133.142,127700000.0
2005-07-06 02:18:00,133.148,133.153,133.141,133.153,110900000.0
2005-07-06 02:19:00,133.15,133.155,133.147,133.15,59899999.0
2005-07-06 02:20:00,133.16,133.18,133.158,133.17,135399997.0
2005-07-06 02:21:00,133.173,133.187,133.171,133.177,77499999.0
2005-07-06 02:22:00,133.178,133.192,133.174,133.189,71699999.0
2005-07-06 02:23:00,133.18,133.185,133.175,133.175,99700002.0
2005-07-06 02:24:00,133.175,133.175,133.165,133.175,97100004.0
2005-07-06 02:25:00,133.165,133.17,133.165,133.17,54800000.0
2005-07-06 02:26:00,133.169,133.17,133.165,133.165,59900000.0
2005-07-06 02:27:00,133.167,133.175,133.162,133.175,86099998.0
2005-07-06 02:28:00,133.178,133.185,133.178,133.18,53199999.0
2005-07-06 02:29:00,133.174,133.184,133.172,133.18,92699998.0
2005-07-06 02:30:00,133.173,133.173,133.163,133.168,28000000.0
2005-07-06 02:31:00,133.177,133.18,133.171,133.18,55200000.0
2005-07-06 02:32:00,133.176,133.177,133.166,133.171,144699999.0
2005-07-06 02:33:00,133.17,133.175,133.166,133.17,139600000.0
2005-07-06 02:34:00,133.16,133.168,133.159,133.168,50300000.0
2005-07-06 02:35:00,133.13,133.151,133.114,133.137,72700000.0
2005-07-06 02:36:00,133.16,133.168,133.153,133.161,142499997.0
2005-07-06 02:37:00,133.16,133.16,133.152,133.152,104199999.0
2005-07-06 02:38:00,133.155,133.155,133.145,133.145,67900000.0
2005-07-06 02:39:00,133.145,133.145,133.135,133.135,42099999.0
2005-07-06 02:40:00,133.128,133.128,133.111,133.119,122400001.0
2005-07-06 02:41:00,133.12,133.12,133.108,133.117,60700001.0
2005-07-06 02:42:00,133.114,133.129,133.114,133.12,99499999.0
2005-07-06 02:43:00,133.114,133.117,133.112,133.112,84699999.0
2005-07-06 02:44:00,133.113,133.115,133.11,133.11,23800000.0
2005-07-06 02:45:00,133.115,133.139,133.115,133.136,77900000.0
2005-07-06 02:46:00,133.138,133.138,133.115,133.115,148699999.0
2005-07-06 02:47:00,133.122,133.122,133.093,133.111,48100000.0
2005-07-06 02:48:00,133.111,133.116,133.105,133.105,74000001.0
2005-07-06 02:49:00,133.104,133.112,133.104,133.112,48699998.0
2005-07-06 02:50:00,133.101,133.101,133.084,133.084,68000000.0
2005-07-06 02:51:00,133.079,133.091,133.079,133.087,113499999.0
2005-07-06 02:52:00,133.088,133.102,133.086,133.102,68000000.0
2005-07-06 02:53:00,133.1,133.1,133.09,133.1,36400000.0
2005-07-06 02:54:00,133.103,133.105,133.095,133.097,104500000.0
2005-07-06 02:55:00,133.1,133.1,133.076,133.079,90300001.0
2005-07-06 02:56:00,133.078,133.083,133.057,133.057,71800000.0
2005-07-06 02:57:00,133.084,133.086,133.084,133.086,23800001.0
2005-07-06 02:58:00,133.086,133.086,133.079,133.079,8800000.0
2005-07-06 02:59:00,133.073,133.073,133.062,133.071,122800001.0
2005-07-06 03:00:00,133.068,133.073,133.061,133.073,78299999.0
2005-07-06 03:01:00,133.068,133.068,133.027,133.029,74800000.0
2005-07-06 03:02:00,133.022,133.034,133.022,133.025,65400000.0
2005-07-06 03:03:00,133.033,133.038,133.031,133.038,49799999.0
2005-07-06 03:04:00,133.034,133.036,133.034,133.036,13600000.0
2005-07-06 03:05:00,133.036,133.036,133.007,133.02,179000001.0
2005-07-06 03:06:00,133.026,133.035,133.015,133.032,77399999.0
2005-07-06 03:07:00,133.043,133.051,133.041,133.049,124699999.0
2005-07-06 03:08:00,133.034,133.034,133.031,133.031,37499999.0
2005-07-06 03:09:00,133.028,133.028,133.027,133.027,28800000.0
2005-07-06 03:10:00,133.04,133.04,133.033,133.033,40000000.0
2005-07-06 03:11:00,133.042,133.044,133.031,133.032,68500001.0
2005-07-06 03:12:00,133.02,133.02,133.011,133.013,102300001.0
2005-07-06 03:13:00,133.022,133.026,133.019,133.019,70700001.0
2005-07-06 03:14:00,133.018,133.026,133.018,133.022,40599999.0
2005-07-06 03:15:00,133.022,133.034,133.02,133.02,68200000.0
2005-07-06 03:16:00,133.005,133.024,133.005,133.012,116999998.0
2005-07-06 03:17:00,133.017,133.018,133.003,133.007,52000000.0
2005-07-06 03:18:00,132.994,133.006,132.993,133.005,89800000.0
2005-07-06 03:19:00,133.0,133.015,133.0,133.009,107299997.0
2005-07-06 03:20:00,132.999,133.011,132.997,133.003,100500002.0
2005-07-06 03:21:00,133.018,133.022,133.013,133.013,128799999.0
2005-07-06 03:22:00,133.012,133.034,133.012,133.031,127999999.0
2005-07-06 03:23:00,133.026,133.035,133.026,133.026,44300000.0
2005-07-06 03:24:00,133.041,133.048,133.03,133.04,172700003.0
2005-07-06 03:25:00,133.04,133.045,133.035,133.04,175700003.0
2005-07-06 03:26:00,133.039,133.039,133.022,133.022,99099998.0
2005-07-06 03:27:00,133.03,133.035,133.03,133.035,38400000.0
2005-07-06 03:28:00,133.025,133.037,133.025,133.036,100500001.0
2005-07-06 03:29:00,133.03,133.03,133.03,133.03,41300000.0
2005-07-06 03:30:00,133.023,133.042,133.023,133.042,91199999.0
2005-07-06 03:31:00,133.036,133.044,133.034,133.034,115100002.0
2005-07-06 03:32:00,133.043,133.069,133.042,133.066,85200001.0
2005-07-06 03:33:00,133.073,133.093,133.073,133.073,111500001.0
2005-07-06 03:34:00,133.077,133.085,133.077,133.08,70900001.0
2005-07-06 03:35:00,133.084,133.084,133.078,133.078,8000000.0
2005-07-06 03:36:00,133.081,133.089,133.081,133.089,9600000.0
2005-07-06 03:37:00,133.084,133.091,133.084,133.091,52700002.0
2005-07-06 03:38:00,133.085,133.085,133.066,133.066,89499998.0
2005-07-06 03:39:00,133.067,133.073,133.061,133.073,41900000.0
2005-07-06 03:40:00,133.068,133.068,133.053,133.056,137400000.0
2005-07-06 03:41:00,133.057,133.057,133.043,133.043,42900000.0
2005-07-06 03:42:00,133.044,133.046,133.044,133.046,45500000.0
2005-07-06 03:43:00,133.046,133.046,133.039,133.039,10100000.0
2005-07-06 03:44:00,133.04,133.04,133.033,133.035,66699998.0
2005-07-06 03:45:00,133.04,133.045,133.035,133.045,52800000.0
2005-07-06 03:46:00,133.045,133.045,133.04,133.045,17100000.0
2005-07-06 03:47:00,132.997,133.025,132.988,133.012,153600001.0
2005-07-06 03:48:00,133.037,133.048,133.037,133.048,24500001.0
2005-07-06 03:49:00,133.036,133.036,133.034,133.034,39400000.0
2005-07-06 03:50:00,133.027,133.028,133.023,133.028,85500000.0
2005-07-06 03:51:00,133.04,133.044,133.04,133.041,46600000.0
2005-07-06 03:52:00,133.048,133.052,133.048,133.052,20000000.0
2005-07-06 03:53:00,133.062,133.067,133.062,133.067,48100000.0
2005-07-06 03:54:00,133.071,133.096,133.071,133.096,44000000.0
2005-07-06 03:55:00,133.081,133.081,133.079,133.079,15200000.0
2005-07-06 03:56:00,133.069,133.086,133.069,133.078,52300000.0
2005-07-06 03:57:00,133.088,133.09,133.06,133.06,83300000.0
2005-07-06 03:58:00,133.058,133.061,133.051,133.051,84999999.0
2005-07-06 03:59:00,133.056,133.066,133.056,133.062,42800000.0
2005-07-06 04:00:00,133.064,133.072,133.062,133.062,109599999.0
2005-07-06 04:01:00,133.059,133.059,133.043,133.043,74300000.0
2005-07-06 04:02:00,133.046,133.047,133.038,133.047,113900000.0
2005-07-06 04:03:00,133.047,133.047,133.031,133.031,30700000.0
2005-07-06 04:04:00,133.035,133.036,133.021,133.036,114800001.0
2005-07-06 04:05:00,133.019,133.029,133.019,133.029,9100000.0
2005-07-06 04:06:00,133.018,133.019,133.013,133.013,72099998.0
2005-07-06 04:07:00,133.012,133.012,132.983,132.983,87000000.0
2005-07-06 04:08:00,132.983,132.983,132.966,132.971,73899999.0
2005-07-06 04:09:00,132.959,132.988,132.959,132.978,131299998.0
2005-07-06 04:10:00,132.982,132.989,132.978,132.989,46000000.0
2005-07-06 04:11:00,132.992,132.992,132.979,132.985,104699999.0
2005-07-06 04:12:00,132.98,132.981,132.974,132.974,40800000.0
2005-07-06 04:13:00,132.972,132.987,132.972,132.987,69600001.0
2005-07-06 04:14:00,132.994,132.996,132.99,132.99,73200000.0
2005-07-06 04:15:00,132.98,132.98,132.975,132.975,98899998.0
2005-07-06 04:16:00,132.971,132.992,132.97,132.981,86400002.0
2005-07-06 04:17:00,132.991,132.999,132.982,132.982,72799999.0
2005-07-06 04:18:00,132.991,132.991,132.977,132.985,113799998.0
2005-07-06 04:19:00,132.982,132.985,132.977,132.98,114300000.0
2005-07-06 04:20:00,132.986,132.986,132.971,132.982,148399999.0
2005-07-06 04:21:00,132.988,132.988,132.972,132.98,66100000.0
2005-07-06 04:22:00,132.975,132.975,132.954,132.954,84700000.0
2005-07-06 04:23:00,132.951,132.959,132.951,132.959,63100001.0
2005-07-06 04:24:00,132.952,132.953,132.925,132.925,129499999.0
2005-07-06 04:25:00,132.918,132.941,132.918,132.938,76200001.0
2005-07-06 04:26:00,132.923,132.93,132.92,132.923,94200001.0
2005-07-06 04:27:00,132.922,132.928,132.909,132.928,42800000.0
2005-07-06 04:28:00,132.93,132.933,132.917,132.921,224499997.0
2005-07-06 04:29:00,132.917,132.932,132.916,132.926,131000000.0
2005-07-06 04:30:00,132.93,132.93,132.91,132.917,226200002.0
2005-07-06 04:31:00,132.911,132.915,132.901,132.91,39200001.0
2005-07-06 04:32:00,132.912,132.912,132.898,132.912,105699997.0
2005-07-06 04:33:00,132.92,132.928,132.917,132.92,91599999.0
2005-07-06 04:34:00,132.929,132.934,132.923,132.927,116000003.0
2005-07-06 04:35:00,132.923,132.93,132.923,132.928,48000002.0
2005-07-06 04:36:00,132.925,132.942,132.925,132.942,59900001.0
2005-07-06 04:37:00,132.948,132.95,132.944,132.948,114099997.0
2005-07-06 04:38:00,132.958,132.958,132.952,132.953,24800000.0
2005-07-06 04:39:00,132.963,132.971,132.959,132.959,115399998.0
2005-07-06 04:40:00,132.965,132.965,132.96,132.965,47200000.0
2005-07-06 04:41:00,132.97,132.978,132.969,132.978,69499999.0
2005-07-06 04:42:00,132.974,132.985,132.974,132.985,19200000.0
2005-07-06 04:43:00,132.99,132.99,132.987,132.987,13300000.0
2005-07-06 04:44:00,132.995,132.998,132.985,132.998,52899999.0
2005-07-06 04:45:00,132.99,132.995,132.985,132.985,102300000.0
2005-07-06 04:46:00,132.978,132.991,132.978,132.99,63200000.0
2005-07-06 04:47:00,132.998,132.998,132.989,132.998,93800001.0
2005-07-06 04:48:00,133.005,133.005,133.0,133.0,9500000.0
2005-07-06 04:49:00,133.003,133.014,133.003,133.01,92400001.0
2005-07-06 04:50:00,133.01,133.022,133.01,133.022,70699998.0
2005-07-06 04:51:00,133.033,133.036,133.032,133.032,58900001.0
2005-07-06 04:52:00,133.026,133.041,133.026,133.033,134400002.0
2005-07-06 04:53:00,133.026,133.026,133.024,133.024,30400000.0
2005-07-06 04:54:00,133.022,133.023,133.009,133.009,60800000.0
2005-07-06 04:55:00,133.009,133.018,133.009,133.018,83899998.0
2005-07-06 04:56:00,133.023,133.033,133.017,133.017,60299999.0
2005-07-06 04:57:00,133.014,133.025,133.014,133.025,92199998.0
2005-07-06 04:58:00,133.022,133.022,133.018,133.018,9600000.0
2005-07-06 04:59:00,133.007,133.015,133.007,133.01,65500000.0
2005-07-06 05:00:00,133.01,133.015,133.002,133.007,96899999.0
2005-07-06 05:01:00,133.005,133.015,133.005,133.01,128800004.0
2005-07-06 05:02:00,133.009,133.027,133.009,133.02,94299999.0
2005-07-06 05:03:00,133.022,133.022,133.008,133.008,88399999.0
2005-07-06 05:04:00,133.015,133.028,133.015,133.028,159300002.0
2005-07-06 05:05:00,133.029,133.042,133.029,133.042,26400000.0
2005-07-06 05:06:00,133.037,133.045,133.037,133.04,93299999.0
2005-07-06 05:07:00,133.032,133.033,133.02,133.02,49499999.0
2005-07-06 05:08:00,133.014,133.027,133.014,133.027,26400000.0
2005-07-06 05:09:00,133.035,133.035,133.025,133.035,135200001.0
2005-07-06 05:10:00,133.03,133.03,133.025,133.028,97500000.0
2005-07-06 05:11:00,133.038,133.044,133.03,133.038,56000000.0
2005-07-06 05:12:00,133.03,133.03,133.03,133.03,20000000.0
2005-07-06 05:13:00,133.035,133.035,133.025,133.025,15500000.0
2005-07-06 05:14:00,133.033,133.033,133.022,133.028,76100000.0
2005-07-06 05:15:00,133.035,133.035,133.03,133.03,7100000.0
2005-07-06 05:16:00,133.031,133.041,133.028,133.036,56800000.0
2005-07-06 05:17:00,133.025,133.035,133.025,133.025,66900001.0
2005-07-06 05:18:00,133.037,133.039,133.033,133.033,118899998.0
2005-07-06 05:19:00,133.03,133.03,133.03,133.03,5600000.0
2005-07-06 05:20:00,132.994,133.027,132.994,133.016,75899999.0
2005-07-06 05:21:00,133.028,133.035,133.02,133.02,101399999.0
2005-07-06 05:22:00,133.03,133.035,133.023,133.024,93100000.0
2005-07-06 05:23:00,133.012,133.031,133.012,133.031,101499999.0
2005-07-06 05:24:00,133.029,133.029,133.015,133.023,90600001.0
2005-07-06 05:25:00,133.018,133.018,133.015,133.015,28800000.0
2005-07-06 05:26:00,133.017,133.017,133.009,133.01,46800000.0
2005-07-06 05:27:00,133.01,133.01,133.005,133.005,18800000.0
2005-07-06 05:28:00,133.014,133.021,133.014,133.021,8000000.0
2005-07-06 05:29:00,133.017,133.023,133.004,133.023,40100000.0
2005-07-06 05:30:00,133.008,133.008,133.008,133.008,18700001.0
2005-07-06 05:31:00,133.012,133.017,133.012,133.017,42400000.0
2005-07-06 05:32:00,133.02,133.02,133.001,133.001,65300000.0
2005-07-06 05:33:00,133.002,133.002,132.99,133.002,44800000.0
2005-07-06 05:34:00,133.0,133.011,133.0,133.002,67900000.0
2005-07-06 05:35:00,133.0,133.005,133.0,133.005,45900001.0
2005-07-06 05:36:00,132.995,133.005,132.995,133.005,22099999.0
2005-07-06 05:37:00,133.002,133.002,132.957,132.96,55700000.0
2005-07-06 05:38:00,133.0,133.0,133.0,133.0,14400000.0
2005-07-06 05:39:00,133.0,133.0,133.0,133.0,8800000.0
2005-07-06 05:40:00,132.998,133.002,132.99,132.997,37300000.0
2005-07-06 05:41:00,132.988,132.988,132.976,132.976,73200001.0
2005-07-06 05:42:00,132.983,132.986,132.983,132.986,31600000.0
2005-07-06 05:43:00,132.995,132.995,132.985,132.985,42299999.0
2005-07-06 05:44:00,132.985,132.995,132.985,132.99,90999999.0
2005-07-06 05:45:00,132.99,132.998,132.985,132.998,93399998.0
2005-07-06 05:46:00,132.95,132.975,132.942,132.942,107600001.0
2005-07-06 05:47:00,132.985,132.995,132.985,132.99,86000000.0
2005-07-06 05:48:00,132.987,132.987,132.978,132.978,72199998.0
2005-07-06 05:49:00,132.983,132.983,132.963,132.967,124600001.0
2005-07-06 05:50:00,132.98,132.98,132.978,132.98,12800000.0
2005-07-06 05:51:00,132.978,132.98,132.978,132.98,16700000.0
2005-07-06 05:52:00,132.975,132.988,132.975,132.978,70900000.0
2005-07-06 05:53:00,132.981,132.991,132.981,132.987,105500002.0
2005-07-06 05:54:00,132.99,132.99,132.99,132.99,82500000.0
2005-07-06 05:55:00,132.99,132.995,132.985,132.99,47800000.0
2005-07-06 05:56:00,132.99,132.99,132.99,132.99,18400000.0
2005-07-06 05:57:00,132.986,132.986,132.979,132.979,9600000.0
2005-07-06 05:58:00,132.98,132.985,132.97,132.98,92400000.0
2005-07-06 05:59:00,132.978,132.985,132.973,132.98,136400002.0
2005-07-06 06:00:00,132.972,132.98,132.97,132.98,55300000.0
2005-07-06 06:01:00,132.975,132.989,132.972,132.979,140700001.0
2005-07-06 06:02:00,132.966,132.974,132.962,132.962,124900000.0
2005-07-06 06:03:00,132.969,132.97,132.962,132.963,136600002.0
2005-07-06 06:04:00,132.958,132.963,132.953,132.955,49499999.0
2005-07-06 06:05:00,132.959,132.959,132.947,132.958,76800001.0
2005-07-06 06:06:00,132.947,132.951,132.94,132.948,131800001.0
2005-07-06 06:07:00,132.945,132.981,132.945,132.97,134500002.0
2005-07-06 06:08:00,132.974,132.974,132.955,132.967,87799998.0
2005-07-06 06:09:00,132.971,132.988,132.971,132.98,60000000.0
2005-07-06 06:10:00,132.98,132.98,132.975,132.975,92999998.0
2005-07-06 06:11:00,132.983,132.994,132.983,132.983,64400000.0
2005-07-06 06:12:00,132.976,132.986,132.97,132.986,81199999.0
2005-07-06 06:13:00,132.984,132.988,132.977,132.977,89100000.0
2005-07-06 06:14:00,132.988,133.0,132.988,132.99,108000003.0
2005-07-06 06:15:00,132.989,132.989,132.959,132.959,52800000.0
2005-07-06 06:16:00,132.961,132.972,132.954,132.969,113200000.0
2005-07-06 06:17:00,132.97,132.971,132.961,132.968,100200000.0
2005-07-06 06:18:00,132.958,132.969,132.954,132.955,27700000.0
2005-07-06 06:19:00,132.958,132.962,132.948,132.949,51500000.0
2005-07-06 06:20:00,132.953,132.963,132.95,132.957,162999998.0
2005-07-06 06:21:00,132.95,132.95,132.95,132.95,28000000.0
2005-07-06 06:22:00,132.946,132.959,132.946,132.958,57899999.0
2005-07-06 06:23:00,132.95,132.95,132.915,132.936,176599998.0
2005-07-06 06:24:00,132.964,132.966,132.964,132.966,7000000.0
2005-07-06 06:25:00,132.975,132.975,132.965,132.97,87999999.0
2005-07-06 06:26:00,132.969,132.969,132.963,132.963,85200002.0
2005-07-06 06:27:00,132.967,132.972,132.964,132.968,37800000.0
2005-07-06 06:28:00,132.969,132.971,132.957,132.96,106200000.0
2005-07-06 06:29:00,132.978,132.981,132.967,132.967,37600000.0
2005-07-06 06:30:00,132.973,132.975,132.951,132.96,37000000.0
2005-07-06 06:31:00,132.958,132.964,132.954,132.954,50500000.0
2005-07-06 06:32:00,132.947,132.95,132.941,132.946,125999999.0
2005-07-06 06:33:00,132.945,132.953,132.945,132.95,103699997.0
2005-07-06 06:34:00,132.957,132.957,132.936,132.945,115600000.0
2005-07-06 06:35:00,132.948,132.95,132.943,132.943,28000001.0
2005-07-06 06:36:00,132.948,132.948,132.941,132.947,15500000.0
2005-07-06 06:37:00,132.958,132.961,132.955,132.955,46599999.0
2005-07-06 06:38:00,132.96,132.96,132.952,132.955,38300000.0
2005-07-06 06:39:00,132.969,132.969,132.966,132.966,31200000.0
2005-07-06 06:40:00,132.965,132.983,132.965,132.973,57900000.0
2005-07-06 06:41:00,132.975,132.981,132.97,132.973,74499999.0
2005-07-06 06:42:00,132.967,132.967,132.958,132.958,88600001.0
2005-07-06 06:43:00,132.96,132.965,132.947,132.947,117300000.0
2005-07-06 06:44:00,132.955,132.955,132.938,132.938,97699999.0
2005-07-06 06:45:00,132.941,132.945,132.934,132.94,95899999.0
2005-07-06 06:46:00,132.949,132.96,132.943,132.949,62000000.0
2005-07-06 06:47:00,132.956,132.956,132.954,132.954,8000000.0
2005-07-06 06:48:00,132.952,132.954,132.949,132.953,78300001.0
2005-07-06 06:49:00,132.953,132.953,132.948,132.948,30400000.0
2005-07-06 06:50:00,132.947,132.958,132.937,132.958,100299999.0
2005-07-06 06:51:00,132.96,132.965,132.953,132.96,112200001.0
2005-07-06 06:52:00,132.958,132.965,132.95,132.95,40200000.0
2005-07-06 06:53:00,132.953,132.958,132.949,132.95,76900000.0
2005-07-06 06:54:00,132.96,132.971,132.957,132.957,48599999.0
2005-07-06 06:55:00,132.958,132.969,132.958,132.965,128800000.0
2005-07-06 06:56:00,132.975,132.975,132.963,132.97,136600000.0
2005-07-06 06:57:00,132.971,132.978,132.965,132.978,79499999.0
2005-07-06 06:58:00,132.98,132.991,132.972,132.991,138100002.0
2005-07-06 06:59:00,132.998,133.016,132.998,133.016,56800000.0
2005-07-06 07:00:00,133.027,133.031,133.012,133.012,92700000.0
2005-07-06 07:01:00,132.996,132.996,132.982,132.989,83100000.0
2005-07-06 07:02:00,132.973,132.977,132.973,132.974,113100000.0
2005-07-06 07:03:00,132.986,132.991,132.978,132.989,211299998.0
2005-07-06 07:04:00,132.981,132.981,132.956,132.965,173399998.0
2005-07-06 07:05:00,132.956,132.971,132.947,132.957,80700000.0
2005-07-06 07:06:00,132.952,132.962,132.949,132.957,130700000.0
2005-07-06 07:07:00,132.945,132.945,132.91,132.91,77699999.0
2005-07-06 07:08:00,132.918,132.925,132.909,132.925,98500000.0
2005-07-06 07:09:00,132.923,132.923,132.907,132.922,33300000.0
2005-07-06 07:10:00,132.935,132.955,132.935,132.955,60699999.0
2005-07-06 07:11:00,132.958,132.962,132.951,132.96,197400000.0
2005-07-06 07:12:00,132.958,132.964,132.955,132.961,95500002.0
2005-07-06 07:13:00,132.957,132.957,132.942,132.942,48600000.0
2005-07-06 07:14:00,132.941,132.952,132.936,132.952,106399997.0
2005-07-06 07:15:00,132.947,132.967,132.947,132.953,66600000.0
2005-07-06 07:16:00,132.954,132.966,132.953,132.953,65500000.0
2005-07-06 07:17:00,132.949,132.97,132.946,132.97,33600000.0
2005-07-06 07:18:00,132.965,132.965,132.953,132.953,31200000.0
2005-07-06 07:19:00,132.945,132.95,132.945,132.95,28000000.0
2005-07-06 07:20:00,132.942,132.962,132.942,132.962,60400001.0
2005-07-06 07:21:00,132.957,132.971,132.957,132.957,60200000.0
2005-07-06 07:22:00,132.962,132.972,132.96,132.96,61100001.0
2005-07-06 07:23:00,132.967,132.971,132.963,132.971,56000000.0
2005-07-06 07:24:00,132.968,132.995,132.966,132.995,64300001.0
2005-07-06 07:25:00,132.995,133.009,132.989,132.989,77299999.0
2005-07-06 07:26:00,132.991,133.011,132.991,133.008,36100000.0
2005-07-06 07:27:00,133.015,133.015,132.999,132.999,100300000.0
2005-07-06 07:28:00,133.007,133.008,133.0,133.008,83999998.0
2005-07-06 07:29:00,133.003,133.012,133.003,133.009,81900001.0
2005-07-06 07:30:00,133.009,133.018,133.006,133.01,89600000.0
2005-07-06 07:31:00,133.015,133.026,133.009,133.009,106100001.0
2005-07-06 07:32:00,133.017,133.023,133.009,133.023,26800000.0
2005-07-06 07:33:00,133.02,133.024,133.013,133.013,117599998.0
2005-07-06 07:34:00,133.015,133.015,133.005,133.015,54099999.0
2005-07-06 07:35:00,133.022,133.024,132.982,132.993,79199999.0
2005-07-06 07:36:00,133.006,133.017,133.006,133.017,53600000.0
2005-07-06 07:37:00,133.027,133.032,133.011,133.011,84499998.0
2005-07-06 07:38:00,133.012,133.038,133.012,133.024,59600000.0
2005-07-06 07:39:00,133.022,133.03,133.011,133.02,83700000.0
2005-07-06 07:40:00,133.013,133.015,133.004,133.011,41300000.0
2005-07-06 07:41:00,133.006,133.018,133.006,133.018,153500000.0
2005-07-06 07:42:00,133.016,133.026,133.016,133.026,8300000.0
2005-07-06 07:43:00,133.037,133.043,133.028,133.028,86500000.0
2005-07-06 07:44:00,133.023,133.037,133.022,133.037,97699997.0
2005-07-06 07:45:00,133.035,133.055,133.03,133.055,83400000.0
2005-07-06 07:46:00,133.061,133.069,133.057,133.068,68199998.0
2005-07-06 07:47:00,133.074,133.093,133.074,133.082,56900000.0
2005-07-06 07:48:00,133.103,133.11,133.101,133.106,79400002.0
2005-07-06 07:49:00,133.104,133.115,133.104,133.115,25400000.0
2005-07-06 07:50:00,133.122,133.122,133.108,133.122,107200001.0
2005-07-06 07:51:00,133.118,133.118,133.112,133.118,61600000.0
2005-07-06 07:52:00,133.122,133.134,133.122,133.125,39300000.0
2005-07-06 07:53:00,133.128,133.135,133.109,133.109,155399999.0
2005-07-06 07:54:00,133.122,133.122,133.096,133.12,127399999.0
2005-07-06 07:55:00,133.122,133.13,133.116,133.123,87300002.0
2005-07-06 07:56:00,133.117,133.121,133.106,133.107,28600000.0
2005-07-06 07:57:00,133.112,133.129,133.108,133.109,117500001.0
2005-07-06 07:58:00,133.117,133.122,133.112,133.119,64999999.0
2005-07-06 07:59:00,133.113,133.141,133.113,133.139,97699997.0
2005-07-06 08:00:00,133.123,133.135,133.105,133.135,49900000.0
2005-07-06 08:01:00,133.142,133.142,133.123,133.123,36700000.0
2005-07-06 08:02:00,133.132,133.135,133.125,133.125,98200001.0
2005-07-06 08:03:00,133.115,133.125,133.111,133.115,132899999.0
2005-07-06 08:04:00,133.112,133.112,133.084,133.088,110599999.0
2005-07-06 08:05:00,133.092,133.097,133.081,133.091,100300000.0
2005-07-06 08:06:00,133.1,133.114,133.096,133.1,155100000.0
2005-07-06 08:07:00,133.088,133.101,133.086,133.101,71800000.0
2005-07-06 08:08:00,133.107,133.107,133.103,133.103,34300001.0
2005-07-06 08:09:00,133.103,133.111,133.096,133.096,65400000.0
2005-07-06 08:10:00,133.107,133.107,133.099,133.103,24300000.0
2005-07-06 08:11:00,133.093,133.106,133.081,133.106,67499998.0
2005-07-06 08:12:00,133.105,133.105,133.08,133.08,120800000.0
2005-07-06 08:13:00,133.078,133.082,133.066,133.07,71200000.0
2005-07-06 08:14:00,133.07,133.079,133.07,133.079,60000000.0
2005-07-06 08:15:00,133.078,133.097,133.078,133.092,60100000.0
2005-07-06 08:16:00,133.097,133.103,133.095,133.103,46200000.0
2005-07-06 08:17:00,133.097,133.103,133.097,133.103,12100000.0
2005-07-06 08:18:00,133.107,133.113,133.104,133.104,77599998.0
2005-07-06 08:19:00,133.103,133.113,133.103,133.105,25200000.0
2005-07-06 08:20:00,133.107,133.107,133.1,133.1,120700004.0
2005-07-06 08:21:00,133.105,133.113,133.103,133.103,101900002.0
2005-07-06 08:22:00,133.108,133.128,133.108,133.127,82000001.0
2005-07-06 08:23:00,133.119,133.127,133.113,133.127,98900000.0
2005-07-06 08:24:00,133.127,133.127,133.105,133.123,109199999.0
2005-07-06 08:25:00,133.12,133.134,133.12,133.12,88099998.0
2005-07-06 08:26:00,133.133,133.138,133.126,133.138,43200000.0
2005-07-06 08:27:00,133.132,133.135,133.12,133.12,82000001.0
2005-07-06 08:28:00,133.138,133.177,133.138,133.15,89499999.0
2005-07-06 08:29:00,133.167,133.181,133.167,133.18,82600001.0
2005-07-06 08:30:00,133.176,133.176,133.161,133.165,130999998.0
2005-07-06 08:31:00,133.168,133.173,133.155,133.155,52300000.0
2005-07-06 08:32:00,133.146,133.146,133.144,133.144,23200000.0
2005-07-06 08:33:00,133.133,133.133,133.11,133.11,53000002.0
2005-07-06 08:34:00,133.095,133.112,133.095,133.112,99100000.0
2005-07-06 08:35:00,133.107,133.134,133.102,133.13,107800002.0
2005-07-06 08:36:00,133.141,133.158,133.141,133.158,86300000.0
2005-07-06 08:37:00,133.152,133.152,133.128,133.145,130300002.0
2005-07-06 08:38:00,133.145,133.153,133.135,133.135,87499999.0
2005-07-06 08:39:00,133.132,133.14,133.129,133.137,65800000.0
2005-07-06 08:40:00,133.135,133.143,133.135,133.139,71500000.0
2005-07-06 08:41:00,133.139,133.182,133.139,133.182,146399999.0
2005-07-06 08:42:00,133.188,133.19,133.175,133.185,112099998.0
2005-07-06 08:43:00,133.167,133.17,133.156,133.165,64600000.0
2005-07-06 08:44:00,133.187,133.204,133.187,133.204,141999997.0
2005-07-06 08:45:00,133.19,133.19,133.175,133.18,85500003.0
2005-07-06 08:46:00,133.174,133.174,133.16,133.169,42700000.0
2005-07-06 08:47:00,133.156,133.163,133.146,133.161,123800001.0
2005-07-06 08:48:00,133.164,133.186,133.164,133.172,78400001.0
2005-07-06 08:49:00,133.14,133.16,133.14,133.159,85399999.0
2005-07-06 08:50:00,133.157,133.157,133.139,133.153,117399999.0
2005-07-06 08:51:00,133.154,133.16,133.142,133.16,76500000.0
2005-07-06 08:52:00,133.158,133.158,133.15,133.152,111400000.0
2005-07-06 08:53:00,133.145,133.145,133.12,133.123,121700000.0
2005-07-06 08:54:00,133.127,133.133,133.127,133.133,49499999.0
2005-07-06 08:55:00,133.147,133.147,133.126,133.135,135299997.0
2005-07-06 08:56:00,133.133,133.136,133.122,133.136,86899999.0
2005-07-06 08:57:00,133.133,133.15,133.131,133.135,113999998.0
2005-07-06 08:58:00,133.133,133.133,133.125,133.125,89199999.0
2005-07-06 08:59:00,133.113,133.13,133.094,133.094,120000001.0
2005-07-06 09:00:00,133.095,133.109,133.093,133.093,53000001.0
2005-07-06 09:01:00,133.098,133.098,133.076,133.076,32400000.0
2005-07-06 09:02:00,133.083,133.103,133.083,133.103,51200000.0
2005-07-06 09:03:00,133.116,133.119,133.114,133.116,41900000.0
2005-07-06 09:04:00,133.108,133.119,133.104,133.11,93200001.0
2005-07-06 09:05:00,133.113,133.115,133.096,133.096,107800000.0
2005-07-06 09:06:00,133.087,133.099,133.084,133.09,157800002.0
2005-07-06 09:07:00,133.095,133.106,133.086,133.086,101200000.0
2005-07-06 09:08:00,133.084,133.098,133.084,133.091,97599998.0
2005-07-06 09:09:00,133.09,133.102,133.084,133.09,136400000.0
2005-07-06 09:10:00,133.073,133.087,133.073,133.087,135700002.0
2005-07-06 09:11:00,133.093,133.097,133.085,133.097,67800000.0
2005-07-06 09:12:00,133.088,133.089,133.083,133.089,158200003.0
2005-07-06 09:13:00,133.088,133.088,133.079,133.082,92099999.0
2005-07-06 09:14:00,133.08,133.091,133.079,133.088,99299999.0
2005-07-06 09:15:00,133.085,133.094,133.072,133.094,65500000.0
2005-07-06 09:16:00,133.085,133.091,133.081,133.088,87100002.0
2005-07-06 09:17:00,133.093,133.111,133.093,133.107,72600000.0
2005-07-06 09:18:00,133.096,133.128,133.096,133.128,120199999.0
2005-07-06 09:19:00,133.117,133.117,133.102,133.107,80400001.0
2005-07-06 09:20:00,133.119,133.135,133.116,133.123,78299998.0
2005-07-06 09:21:00,133.135,133.142,133.135,133.142,65200000.0
2005-07-06 09:22:00,133.148,133.148,133.135,133.142,132100004.0
2005-07-06 09:23:00,133.133,133.133,133.116,133.116,76000000.0
2005-07-06 09:24:00,133.12,133.135,133.12,133.127,68200000.0
2005-07-06 09:25:00,133.126,133.138,133.123,133.13,118000001.0
2005-07-06 09:26:00,133.128,133.132,133.117,133.128,100899997.0
2005-07-06 09:27:00,133.144,133.144,133.129,133.142,40900000.0
2005-07-06 09:28:00,133.145,133.165,133.145,133.152,176200000.0
2005-07-06 09:29:00,133.165,133.17,133.165,133.17,15700000.0
2005-07-06 09:30:00,133.186,133.186,133.18,133.18,10400000.0
2005-07-06 09:31:00,133.167,133.167,133.155,133.159,105899998.0
2005-07-06 09:32:00,133.155,133.167,133.155,133.167,72899999.0
2005-07-06 09:33:00,133.178,133.178,133.17,133.172,85299999.0
2005-07-06 09:34:00,133.174,133.188,133.174,133.185,83099999.0
2005-07-06 09:35:00,133.183,133.188,133.173,133.188,114600000.0
2005-07-06 09:36:00,133.195,133.195,133.185,133.195,64000000.0
2005-07-06 09:37:00,133.194,133.202,133.191,133.194,36399999.0
2005-07-06 09:38:00,133.192,133.194,133.177,133.177,128600005.0
2005-07-06 09:39:00,133.175,133.188,133.175,133.18,95200000.0
2005-07-06 09:40:00,133.187,133.19,133.185,133.185,62000000.0
2005-07-06 09:41:00,133.191,133.198,133.182,133.182,87400003.0
2005-07-06 09:42:00,133.177,133.177,133.16,133.16,63200000.0
2005-07-06 09:43:00,133.146,133.164,133.145,133.145,57500000.0
2005-07-06 09:44:00,133.144,133.153,133.138,133.138,76800000.0
2005-07-06 09:45:00,133.143,133.148,133.138,133.138,81499999.0
2005-07-06 09:46:00,133.146,133.168,133.146,133.16,75000000.0
2005-07-06 09:47:00,133.168,133.182,133.165,133.175,55300000.0
2005-07-06 09:48:00,133.173,133.183,133.173,133.175,124299997.0
2005-07-06 09:49:00,133.184,133.196,133.184,133.192,100400000.0
2005-07-06 09:50:00,133.207,133.23,133.201,133.23,100800000.0
2005-07-06 09:51:00,133.238,133.24,133.231,133.24,60500000.0
2005-07-06 09:52:00,133.243,133.272,133.243,133.265,31800000.0
2005-07-06 09:53:00,133.287,133.287,133.259,133.259,56900000.0
2005-07-06 09:54:00,133.26,133.262,133.257,133.257,16100000.0
2005-07-06 09:55:00,133.255,133.275,133.255,133.268,107199998.0
2005-07-06 09:56:00,133.26,133.262,133.253,133.261,186700002.0
2005-07-06 09:57:00,133.251,133.259,133.251,133.259,42300000.0
2005-07-06 09:58:00,133.247,133.257,133.224,133.251,69300001.0
2005-07-06 09:59:00,133.26,133.26,133.254,133.257,108900000.0
2005-07-06 10:00:00,133.27,133.315,133.27,133.315,91900001.0
2005-07-06 10:01:00,133.306,133.346,133.306,133.329,109500000.0
2005-07-06 10:02:00,133.327,133.345,133.327,133.345,81000001.0
2005-07-06 10:03:00,133.34,133.378,133.34,133.378,48800001.0
2005-07-06 10:04:00,133.375,133.375,133.349,133.352,35100000.0
2005-07-06 10:05:00,133.358,133.405,133.358,133.404,188399997.0
2005-07-06 10:06:00,133.396,133.403,133.391,133.395,84499999.0
2005-07-06 10:07:00,133.397,133.416,133.397,133.397,65599999.0
2005-07-06 10:08:00,133.402,133.406,133.382,133.382,111999998.0
2005-07-06 10:09:00,133.4,133.426,133.4,133.426,138300001.0
2005-07-06 10:10:00,133.428,133.428,133.404,133.405,80699999.0
2005-07-06 10:11:00,133.404,133.409,133.398,133.4,159199997.0
2005-07-06 10:12:00,133.397,133.402,133.36,133.36,45900000.0
2005-07-06 10:13:00,133.348,133.353,133.339,133.353,149000005.0
2005-07-06 10:14:00,133.356,133.357,133.344,133.344,80500000.0
2005-07-06 10:15:00,133.336,133.351,133.334,133.343,92599999.0
2005-07-06 10:16:00,133.343,133.366,133.343,133.354,59200000.0
2005-07-06 10:17:00,133.351,133.36,133.349,133.359,91299999.0
2005-07-06 10:18:00,133.361,133.369,133.356,133.356,89299999.0
2005-07-06 10:19:00,133.353,133.371,133.353,133.371,86300001.0
2005-07-06 10:20:00,133.371,133.381,133.368,133.376,162000002.0
2005-07-06 10:21:00,133.37,133.37,133.351,133.36,82399998.0
2005-07-06 10:22:00,133.36,133.371,133.356,133.359,129900000.0
2005-07-06 10:23:00,133.348,133.353,133.345,133.353,52799999.0
2005-07-06 10:24:00,133.346,133.346,133.319,133.319,70399999.0
2005-07-06 10:25:00,133.313,133.313,133.293,133.308,93999998.0
2005-07-06 10:26:00,133.298,133.298,133.291,133.291,108500001.0
2005-07-06 10:27:00,133.308,133.31,133.288,133.294,59400000.0
2005-07-06 10:28:00,133.275,133.289,133.272,133.276,117199997.0
2005-07-06 10:29:00,133.29,133.299,133.282,133.289,60799999.0
2005-07-06 10:30:00,133.283,133.285,133.268,133.285,144299998.0
2005-07-06 10:31:00,133.288,133.353,133.288,133.353,109799999.0
2005-07-06 10:32:00,133.365,133.409,133.357,133.39,87200000.0
2005-07-06 10:33:00,133.377,133.389,133.319,133.319,52300000.0
2005-07-06 10:34:00,133.303,133.304,133.275,133.289,163500000.0
2005-07-06 10:35:00,133.287,133.299,133.265,133.265,66199999.0
2005-07-06 10:36:00,133.261,133.279,133.261,133.267,121100002.0
2005-07-06 10:37:00,133.263,133.266,133.257,133.257,58400000.0
2005-07-06 10:38:00,133.24,133.24,133.212,133.212,62700000.0
2005-07-06 10:39:00,133.202,133.215,133.193,133.204,66499999.0
2005-07-06 10:40:00,133.208,133.221,133.2,133.203,141500003.0
2005-07-06 10:41:00,133.19,133.194,133.176,133.194,67200000.0
2005-07-06 10:42:00,133.199,133.22,133.199,133.204,129500003.0
2005-07-06 10:43:00,133.214,133.229,133.21,133.225,199300003.0
2005-07-06 10:44:00,133.232,133.234,133.206,133.21,67100000.0
2005-07-06 10:45:00,133.208,133.217,133.205,133.211,143700002.0
2005-07-06 10:46:00,133.214,133.224,133.214,133.22,97500000.0
2005-07-06 10:47:00,133.219,133.227,133.21,133.21,142800004.0
2005-07-06 10:48:00,133.22,133.227,133.215,133.215,74800000.0
2005-07-06 10:49:00,133.221,133.237,133.217,133.237,69599998.0
2005-07-06 10:50:00,133.237,133.24,133.223,133.223,121800001.0
2005-07-06 10:51:00,133.239,133.245,133.238,133.245,106500000.0
2005-07-06 10:52:00,133.241,133.25,133.241,133.243,141900002.0
2005-07-06 10:53:00,133.255,133.269,133.255,133.258,113500001.0
2005-07-06 10:54:00,133.262,133.277,133.26,133.266,137400001.0
2005-07-06 10:55:00,133.252,133.252,133.233,133.233,73800000.0
2005-07-06 10:56:00,133.244,133.262,133.244,133.258,71400000.0
2005-07-06 10:57:00,133.262,133.266,133.255,133.255,117999999.0
2005-07-06 10:58:00,133.247,133.256,133.245,133.256,25699999.0
2005-07-06 10:59:00,133.256,133.256,133.233,133.233,79099998.0
2005-07-06 11:00:00,133.25,133.264,133.25,133.262,55000000.0
2005-07-06 11:01:00,133.261,133.261,133.25,133.25,122000003.0
2005-07-06 11:02:00,133.243,133.247,133.241,133.242,55900000.0
2005-07-06 11:03:00,133.237,133.245,133.236,133.245,41200000.0
2005-07-06 11:04:00,133.255,133.275,133.255,133.267,119499999.0
2005-07-06 11:05:00,133.272,133.273,133.26,133.269,99899999.0
2005-07-06 11:06:00,133.268,133.273,133.26,133.273,86900000.0
2005-07-06 11:07:00,133.268,133.269,133.261,133.261,24000000.0
2005-07-06 11:08:00,133.258,133.258,133.233,133.234,126400002.0
2005-07-06 11:09:00,133.241,133.249,133.24,133.249,93600002.0
2005-07-06 11:10:00,133.242,133.242,133.234,133.238,47000000.0
2005-07-06 11:11:00,133.239,133.241,133.235,133.239,95600001.0
2005-07-06 11:12:00,133.246,133.251,133.24,133.25,167600001.0
2005-07-06 11:13:00,133.251,133.258,133.246,133.248,101499998.0
2005-07-06 11:14:00,133.25,133.255,133.242,133.25,83900001.0
2005-07-06 11:15:00,133.226,133.242,133.226,133.242,87900001.0
2005-07-06 11:16:00,133.233,133.233,133.213,133.213,87199999.0
2005-07-06 11:17:00,133.214,133.221,133.205,133.205,214099999.0
2005-07-06 11:18:00,133.2,133.2,133.175,133.175,32300000.0
2005-07-06 11:19:00,133.175,133.175,133.161,133.17,77099999.0
2005-07-06 11:20:00,133.163,133.173,133.156,133.171,88499999.0
2005-07-06 11:21:00,133.175,133.175,133.132,133.132,69000000.0
2005-07-06 11:22:00,133.123,133.142,133.122,133.141,72399998.0
2005-07-06 11:23:00,133.134,133.138,133.125,133.125,120699999.0
2005-07-06 11:24:00,133.132,133.134,133.122,133.127,84100000.0
2005-07-06 11:25:00,133.124,133.127,133.104,133.126,117599998.0
2005-07-06 11:26:00,133.107,133.118,133.087,133.088,83499999.0
2005-07-06 11:27:00,133.078,133.096,133.071,133.095,70100000.0
2005-07-06 11:28:00,133.105,133.118,133.097,133.107,58799999.0
2005-07-06 11:29:00,133.113,133.122,133.104,133.114,96599999.0
2005-07-06 11:30:00,133.115,133.12,133.107,133.109,164200001.0
2005-07-06 11:31:00,133.108,133.122,133.105,133.117,136099998.0
2005-07-06 11:32:00,133.118,133.122,133.116,133.122,78400002.0
2005-07-06 11:33:00,133.12,133.12,133.102,133.108,36800000.0
2005-07-06 11:34:00,133.115,133.115,133.103,133.108,92600000.0
2005-07-06 11:35:00,133.106,133.12,133.1,133.1,160400001.0
2005-07-06 11:36:00,133.111,133.116,133.088,133.116,75399999.0
2005-07-06 11:37:00,133.118,133.118,133.105,133.105,9400000.0
2005-07-06 11:38:00,133.103,133.121,133.103,133.118,128700001.0
2005-07-06 11:39:00,133.105,133.118,133.095,133.108,64000000.0
2005-07-06 11:40:00,133.093,133.093,133.083,133.083,90400002.0
2005-07-06 11:41:00,133.087,133.105,133.087,133.093,119200000.0
2005-07-06 11:42:00,133.078,133.078,133.051,133.051,83600000.0
2005-07-06 11:43:00,133.059,133.072,133.057,133.068,53700000.0
2005-07-06 11:44:00,133.083,133.083,133.067,133.071,47200000.0
2005-07-06 11:45:00,133.077,133.077,133.062,133.075,248500004.0
2005-07-06 11:46:00,133.073,133.108,133.073,133.108,131400003.0
2005-07-06 11:47:00,133.11,133.141,133.11,133.133,94500001.0
2005-07-06 11:48:00,133.14,133.153,133.133,133.145,138500002.0
2005-07-06 11:49:00,133.15,133.174,133.15,133.173,107700001.0
2005-07-06 11:50:00,133.161,133.162,133.142,133.149,91000000.0
2005-07-06 11:51:00,133.147,133.161,133.147,133.157,84700000.0
2005-07-06 11:52:00,133.146,133.168,133.146,133.16,123100001.0
2005-07-06 11:53:00,133.163,133.18,133.162,133.18,73100000.0
2005-07-06 11:54:00,133.174,133.178,133.166,133.178,164799997.0
2005-07-06 11:55:00,133.183,133.183,133.168,133.171,54799999.0
2005-07-06 11:56:00,133.178,133.179,133.169,133.169,96500000.0
2005-07-06 11:57:00,133.17,133.175,133.165,133.17,89900000.0
2005-07-06 11:58:00,133.166,133.184,133.158,133.184,108600002.0
2005-07-06 11:59:00,133.189,133.192,133.182,133.185,147799999.0
2005-07-06 12:00:00,133.171,133.182,133.171,133.172,178599997.0
2005-07-06 12:01:00,133.182,133.195,133.182,133.191,37900000.0
2005-07-06 12:02:00,133.193,133.203,133.193,133.203,81600001.0
2005-07-06 12:03:00,133.207,133.207,133.193,133.2,168800000.0
2005-07-06 12:04:00,133.202,133.21,133.188,133.21,84900000.0
2005-07-06 12:05:00,133.21,133.215,133.205,133.21,78500001.0
2005-07-06 12:06:00,133.21,133.214,133.197,133.202,70099999.0
2005-07-06 12:07:00,133.186,133.198,133.186,133.198,87399998.0
2005-07-06 12:08:00,133.196,133.196,133.184,133.184,41200000.0
2005-07-06 12:09:00,133.186,133.186,133.177,133.177,29600000.0
2005-07-06 12:10:00,133.187,133.192,133.182,133.182,74100001.0
2005-07-06 12:11:00,133.181,133.188,133.179,133.188,102499999.0
2005-07-06 12:12:00,133.186,133.188,133.183,133.188,33699999.0
2005-07-06 12:13:00,133.187,133.197,133.179,133.184,57800000.0
2005-07-06 12:14:00,133.19,133.198,133.183,133.185,110300001.0
2005-07-06 12:15:00,133.175,133.185,133.175,133.178,105100001.0
2005-07-06 12:16:00,133.179,133.179,133.175,133.175,41900000.0
2005-07-06 12:17:00,133.17,133.175,133.165,133.175,89699999.0
2005-07-06 12:18:00,133.173,133.175,133.172,133.174,78300001.0
2005-07-06 12:19:00,133.135,133.173,133.13,133.157,161799996.0
2005-07-06 12:20:00,133.184,133.184,133.169,133.178,84800001.0
2005-07-06 12:21:00,133.178,133.178,133.173,133.173,13500000.0
2005-07-06 12:22:00,133.168,133.169,133.159,133.159,53900000.0
2005-07-06 12:23:00,133.158,133.158,133.151,133.152,79799997.0
2005-07-06 12:24:00,133.15,133.155,133.145,133.152,97100002.0
2005-07-06 12:25:00,133.155,133.155,133.147,133.15,36800000.0
2005-07-06 12:26:00,133.161,133.175,133.161,133.175,25600000.0
2005-07-06 12:27:00,133.176,133.179,133.165,133.165,48800001.0
2005-07-06 12:28:00,133.156,133.156,133.146,133.146,31200000.0
2005-07-06 12:29:00,133.142,133.15,133.14,133.145,122899998.0
2005-07-06 12:30:00,133.143,133.168,133.143,133.167,67900000.0
2005-07-06 12:31:00,133.162,133.176,133.162,133.17,107000002.0
2005-07-06 12:32:00,133.175,133.175,133.163,133.163,119700001.0
2005-07-06 12:33:00,133.17,133.175,133.168,133.175,43200000.0
2005-07-06 12:34:00,133.172,133.181,133.172,133.18,54300000.0
2005-07-06 12:35:00,133.181,133.187,133.181,133.184,103299999.0
2005-07-06 12:36:00,133.185,133.185,133.174,133.178,75900000.0
2005-07-06 12:37:00,133.175,133.175,133.162,133.162,60299998.0
2005-07-06 12:38:00,133.16,133.166,133.155,133.155,57100000.0
2005-07-06 12:39:00,133.16,133.16,133.151,133.151,44500000.0
2005-07-06 12:40:00,133.151,133.154,133.14,133.149,68800001.0
2005-07-06 12:41:00,133.131,133.172,133.131,133.172,104499999.0
2005-07-06 12:42:00,133.187,133.203,133.187,133.189,73199999.0
2005-07-06 12:43:00,133.188,133.188,133.176,133.185,120399999.0
2005-07-06 12:44:00,133.187,133.188,133.175,133.182,34000000.0
2005-07-06 12:45:00,133.199,133.208,133.199,133.202,84899999.0
2005-07-06 12:46:00,133.211,133.218,133.209,133.211,143600000.0
2005-07-06 12:47:00,133.213,133.234,133.213,133.227,71200001.0
2005-07-06 12:48:00,133.236,133.237,133.228,133.229,210200000.0
2005-07-06 12:49:00,133.217,133.22,133.209,133.21,95700000.0
2005-07-06 12:50:00,133.208,133.209,133.196,133.202,53899999.0
2005-07-06 12:51:00,133.206,133.206,133.187,133.187,40199999.0
2005-07-06 12:52:00,133.181,133.182,133.17,133.17,26700000.0
2005-07-06 12:53:00,133.178,133.191,133.178,133.188,137900000.0
2005-07-06 12:54:00,133.18,133.196,133.18,133.19,61600000.0
2005-07-06 12:55:00,133.187,133.187,133.178,133.187,76199999.0
2005-07-06 12:56:00,133.185,133.185,133.161,133.161,115400000.0
2005-07-06 12:57:00,133.163,133.175,133.163,133.17,90700000.0
2005-07-06 12:58:00,133.17,133.175,133.168,133.173,154399998.0
2005-07-06 12:59:00,133.173,133.173,133.161,133.161,34900001.0
2005-07-06 13:00:00,133.157,133.177,133.157,133.175,54799999.0
2005-07-06 13:01:00,133.173,133.178,133.166,133.17,65500000.0
2005-07-06 13:02:00,133.158,133.186,133.158,133.179,138700002.0
2005-07-06 13:03:00,133.192,133.196,133.176,133.182,99700000.0
2005-07-06 13:04:00,133.189,133.189,133.173,133.179,100000001.0
2005-07-06 13:05:00,133.168,133.185,133.168,133.185,61600000.0
2005-07-06 13:06:00,133.18,133.182,133.169,133.178,26300000.0
2005-07-06 13:07:00,133.179,133.185,133.177,133.185,85500000.0
2005-07-06 13:08:00,133.187,133.198,133.183,133.198,71899999.0
2005-07-06 13:09:00,133.194,133.207,133.184,133.205,70600000.0
2005-07-06 13:10:00,133.2,133.206,133.194,133.2,126700001.0
2005-07-06 13:11:00,133.203,133.216,133.199,133.216,155000001.0
2005-07-06 13:12:00,133.209,133.209,133.188,133.191,107499998.0
2005-07-06 13:13:00,133.189,133.195,133.178,133.19,183300005.0
2005-07-06 13:14:00,133.186,133.198,133.186,133.192,79900003.0
2005-07-06 13:15:00,133.19,133.2,133.183,133.194,85500000.0
2005-07-06 13:16:00,133.189,133.19,133.183,133.187,69100000.0
2005-07-06 13:17:00,133.185,133.197,133.185,133.195,43199998.0
2005-07-06 13:18:00,133.196,133.196,133.179,133.179,137700000.0
2005-07-06 13:19:00,133.183,133.19,133.183,133.183,67200000.0
2005-07-06 13:20:00,133.185,133.185,133.172,133.172,19900000.0
2005-07-06 13:21:00,133.166,133.177,133.166,133.172,54400000.0
2005-07-06 13:22:00,133.168,133.168,133.161,133.161,70399999.0
2005-07-06 13:23:00,133.15,133.161,133.15,133.155,77200000.0
2005-07-06 13:24:00,133.158,133.163,133.149,133.163,102299999.0
2005-07-06 13:25:00,133.162,133.172,133.161,133.169,53000000.0
2005-07-06 13:26:00,133.169,133.171,133.161,133.171,103800000.0
2005-07-06 13:27:00,133.167,133.168,133.163,133.168,90400000.0
2005-07-06 13:28:00,133.16,133.19,133.16,133.19,72499999.0
2005-07-06 13:29:00,133.185,133.195,133.183,133.19,127500001.0
2005-07-06 13:30:00,133.19,133.195,133.181,133.19,87800000.0
2005-07-06 13:31:00,133.182,133.185,133.176,133.185,117600001.0
2005-07-06 13:32:00,133.17,133.181,133.161,133.161,105400000.0
2005-07-06 13:33:00,133.168,133.17,133.161,133.17,124599996.0
2005-07-06 13:34:00,133.166,133.176,133.161,133.168,55700000.0
2005-07-06 13:35:00,133.155,133.165,133.152,133.157,61299999.0
2005-07-06 13:36:00,133.154,133.156,133.154,133.156,21600000.0
2005-07-06 13:37:00,133.16,133.165,133.157,133.16,87900000.0
2005-07-06 13:38:00,133.17,133.179,133.167,133.172,29600000.0
2005-07-06 13:39:00,133.163,133.177,133.163,133.173,66900001.0
2005-07-06 13:40:00,133.168,133.174,133.164,133.164,58400000.0
2005-07-06 13:41:00,133.174,133.196,133.174,133.196,68200000.0
2005-07-06 13:42:00,133.203,133.209,133.203,133.205,45200000.0
2005-07-06 13:43:00,133.209,133.21,133.201,133.201,40600000.0
2005-07-06 13:44:00,133.195,133.201,133.19,133.19,100999998.0
2005-07-06 13:45:00,133.187,133.187,133.185,133.185,16000000.0
2005-07-06 13:46:00,133.19,133.19,133.188,133.188,63100000.0
2005-07-06 13:47:00,133.178,133.192,133.178,133.192,44800000.0
2005-07-06 13:48:00,133.186,133.198,133.183,133.183,38800000.0
2005-07-06 13:49:00,133.186,133.186,133.178,133.184,50400001.0
2005-07-06 13:50:00,133.176,133.182,133.176,133.179,62400001.0
2005-07-06 13:51:00,133.177,133.183,133.169,133.183,29600000.0
2005-07-06 13:52:00,133.178,133.178,133.169,133.169,76900002.0
2005-07-06 13:53:00,133.158,133.168,133.13,133.15,119000000.0
2005-07-06 13:54:00,133.163,133.166,133.159,133.166,75600001.0
2005-07-06 13:55:00,133.161,133.163,133.152,133.153,28800000.0
2005-07-06 13:56:00,133.15,133.155,133.143,133.143,59700001.0
2005-07-06 13:57:00,133.143,133.151,133.143,133.15,76700000.0
2005-07-06 13:58:00,133.16,133.162,133.15,133.153,31300000.0
2005-07-06 13:59:00,133.16,133.164,133.15,133.15,96000000.0
2005-07-06 14:00:00,133.139,133.143,133.132,133.135,183899997.0
2005-07-06 14:01:00,133.138,133.143,133.135,133.143,60700001.0
2005-07-06 14:02:00,133.133,133.14,133.127,133.127,120499999.0
2005-07-06 14:03:00,133.122,133.122,133.105,133.111,124700004.0
2005-07-06 14:04:00,133.125,133.153,133.125,133.153,112200002.0
2005-07-06 14:05:00,133.15,133.163,133.148,133.163,63599999.0
2005-07-06 14:06:00,133.16,133.165,133.151,133.151,82100000.0
2005-07-06 14:07:00,133.142,133.157,133.142,133.157,56699999.0
2005-07-06 14:08:00,133.16,133.166,133.15,133.166,113900001.0
2005-07-06 14:09:00,133.153,133.184,133.152,133.165,145900000.0
2005-07-06 14:10:00,133.172,133.179,133.168,133.171,107900001.0
2005-07-06 14:11:00,133.187,133.187,133.169,133.169,31500000.0
2005-07-06 14:12:00,133.179,133.185,133.176,133.178,39000001.0
2005-07-06 14:13:00,133.178,133.206,133.178,133.198,125699998.0
2005-07-06 14:14:00,133.198,133.21,133.193,133.207,104100003.0
2005-07-06 14:15:00,133.199,133.204,133.176,133.187,201600001.0
2005-07-06 14:16:00,133.182,133.187,133.182,133.187,27500000.0
2005-07-06 14:17:00,133.192,133.198,133.192,133.198,4100000.0
2005-07-06 14:18:00,133.212,133.234,133.212,133.228,127799998.0
2005-07-06 14:19:00,133.228,133.23,133.226,133.226,54000002.0
2005-07-06 14:20:00,133.226,133.226,133.214,133.226,60699999.0
2005-07-06 14:21:00,133.216,133.231,133.212,133.212,62700000.0
2005-07-06 14:22:00,133.223,133.225,133.204,133.213,70700000.0
2005-07-06 14:23:00,133.219,133.239,133.219,133.226,85499999.0
2005-07-06 14:24:00,133.228,133.228,133.21,133.224,42000000.0
2005-07-06 14:25:00,133.218,133.227,133.218,133.227,1300000.0
2005-07-06 14:26:00,133.229,133.24,133.223,133.238,124900000.0
2005-07-06 14:27:00,133.241,133.241,133.221,133.236,76800000.0
2005-07-06 14:28:00,133.243,133.264,133.243,133.246,95700001.0
2005-07-06 14:29:00,133.243,133.246,133.233,133.237,139899998.0
2005-07-06 14:30:00,133.233,133.242,133.233,133.233,79099999.0
2005-07-06 14:31:00,133.248,133.253,133.243,133.249,62499999.0
2005-07-06 14:32:00,133.234,133.245,133.227,133.245,79200000.0
2005-07-06 14:33:00,133.251,133.262,133.242,133.244,129200000.0
2005-07-06 14:34:00,133.246,133.246,133.223,133.223,56400001.0
2005-07-06 14:35:00,133.221,133.232,133.203,133.203,185299998.0
2005-07-06 14:36:00,133.21,133.222,133.201,133.218,126299998.0
2005-07-06 14:37:00,133.217,133.228,133.211,133.219,137000002.0
2005-07-06 14:38:00,133.216,133.227,133.212,133.212,109400000.0
2005-07-06 14:39:00,133.217,133.228,133.215,133.228,77799999.0
2005-07-06 14:40:00,133.225,133.227,133.212,133.221,77600000.0
2005-07-06 14:41:00,133.222,133.26,133.222,133.248,128700000.0
2005-07-06 14:42:00,133.251,133.264,133.251,133.254,84800000.0
2005-07-06 14:43:00,133.259,133.293,133.259,133.28,112799998.0
2005-07-06 14:44:00,133.295,133.295,133.273,133.273,74299997.0
2005-07-06 14:45:00,133.272,133.272,133.249,133.259,113099997.0
2005-07-06 14:46:00,133.262,133.262,133.253,133.253,27300000.0
2005-07-06 14:47:00,133.253,133.255,133.227,133.227,114900003.0
2005-07-06 14:48:00,133.232,133.236,133.213,133.227,80400001.0
2005-07-06 14:49:00,133.223,133.223,133.205,133.205,91199998.0
2005-07-06 14:50:00,133.208,133.215,133.2,133.215,87499998.0
2005-07-06 14:51:00,133.212,133.221,133.208,133.217,40600000.0
2005-07-06 14:52:00,133.21,133.211,133.2,133.209,37600000.0
2005-07-06 14:53:00,133.198,133.2,133.186,133.186,150499999.0
2005-07-06 14:54:00,133.188,133.195,133.186,133.19,96999999.0
2005-07-06 14:55:00,133.18,133.183,133.16,133.16,93299998.0
2005-07-06 14:56:00,133.165,133.17,133.157,133.169,171599998.0
2005-07-06 14:57:00,133.173,133.173,133.162,133.168,51500000.0
2005-07-06 14:58:00,133.167,133.176,133.163,133.163,105299999.0
2005-07-06 14:59:00,133.165,133.167,133.153,133.153,64699998.0
2005-07-06 15:00:00,133.168,133.172,133.159,133.167,90400000.0
2005-07-06 15:01:00,133.161,133.161,133.154,133.154,31100001.0
2005-07-06 15:02:00,133.142,133.144,133.136,133.139,68300001.0
2005-07-06 15:03:00,133.142,133.15,133.136,133.14,93199999.0
2005-07-06 15:04:00,133.133,133.133,133.117,133.117,130900003.0
2005-07-06 15:05:00,133.123,133.129,133.115,133.115,64100000.0
2005-07-06 15:06:00,133.118,133.118,133.11,133.118,62599999.0
2005-07-06 15:07:00,133.115,133.115,133.105,133.105,74399999.0
2005-07-06 15:08:00,133.112,133.116,133.11,133.11,85900000.0
2005-07-06 15:09:00,133.104,133.118,133.101,133.101,36000000.0
2005-07-06 15:10:00,133.108,133.112,133.098,133.102,114600000.0
2005-07-06 15:11:00,133.104,133.114,133.102,133.109,85999998.0
2005-07-06 15:12:00,133.109,133.122,133.109,133.118,130499999.0
2005-07-06 15:13:00,133.117,133.121,133.11,133.113,143199996.0
2005-07-06 15:14:00,133.122,133.133,133.121,133.121,206699997.0
2005-07-06 15:15:00,133.106,133.125,133.106,133.125,53600000.0
2005-07-06 15:16:00,133.137,133.137,133.122,133.126,100600000.0
2005-07-06 15:17:00,133.132,133.139,133.13,133.139,89700002.0
2005-07-06 15:18:00,133.144,133.159,133.144,133.15,175599998.0
2005-07-06 15:19:00,133.148,133.162,133.148,133.162,30899999.0
2005-07-06 15:20:00,133.157,133.17,133.146,133.17,124000000.0
2005-07-06 15:21:00,133.168,133.184,133.162,133.184,31900000.0
2005-07-06 15:22:00,133.183,133.199,133.182,133.199,75300001.0
2005-07-06 15:23:00,133.196,133.221,133.194,133.209,119399999.0
2005-07-06 15:24:00,133.22,133.228,133.22,133.221,58800000.0
2005-07-06 15:25:00,133.216,133.222,133.212,133.213,40800000.0
2005-07-06 15:26:00,133.228,133.232,133.222,133.224,119600000.0
2005-07-06 15:27:00,133.237,133.26,133.237,133.252,73700000.0
2005-07-06 15:28:00,133.27,133.288,133.267,133.273,111600000.0
2005-07-06 15:29:00,133.263,133.263,133.255,133.257,202499998.0
2005-07-06 15:30:00,133.252,133.252,133.239,133.239,54600000.0
2005-07-06 15:31:00,133.217,133.227,133.217,133.224,109600002.0
2005-07-06 15:32:00,133.227,133.229,133.219,133.22,180899999.0
2005-07-06 15:33:00,133.233,133.235,133.224,133.235,96499999.0
2005-07-06 15:34:00,133.235,133.235,133.213,133.215,82300001.0
2005-07-06 15:35:00,133.222,133.234,133.219,133.219,97400002.0
2005-07-06 15:36:00,133.233,133.242,133.219,133.233,209900001.0
2005-07-06 15:37:00,133.237,133.237,133.221,133.223,118699998.0
2005-07-06 15:38:00,133.219,133.234,133.219,133.227,55600000.0
2005-07-06 15:39:00,133.228,133.237,133.228,133.237,25600000.0
2005-07-06 15:40:00,133.239,133.239,133.233,133.238,67800000.0
2005-07-06 15:41:00,133.241,133.241,133.232,133.232,49500000.0
2005-07-06 15:42:00,133.223,133.239,133.223,133.231,96200000.0
2005-07-06 15:43:00,133.225,133.251,133.225,133.251,40000000.0
2005-07-06 15:44:00,133.248,133.255,133.247,133.253,79999998.0
2005-07-06 15:45:00,133.256,133.263,133.256,133.263,95700000.0
2005-07-06 15:46:00,133.248,133.266,133.248,133.265,60600001.0
2005-07-06 15:47:00,133.278,133.283,133.268,133.279,118300000.0
2005-07-06 15:48:00,133.29,133.308,133.29,133.293,77699999.0
2005-07-06 15:49:00,133.29,133.29,133.272,133.287,82299999.0
2005-07-06 15:50:00,133.292,133.307,133.292,133.306,49600000.0
2005-07-06 15:51:00,133.317,133.333,133.317,133.332,48900000.0
2005-07-06 15:52:00,133.327,133.327,133.301,133.301,68200002.0
2005-07-06 15:53:00,133.324,133.336,133.313,133.313,61300000.0
2005-07-06 15:54:00,133.305,133.312,133.295,133.295,111900001.0
2005-07-06 15:55:00,133.293,133.293,133.278,133.278,56600000.0
2005-07-06 15:56:00,133.29,133.297,133.29,133.297,9200000.0
2005-07-06 15:57:00,133.308,133.314,133.298,133.298,77499999.0
2005-07-06 15:58:00,133.29,133.297,133.279,133.289,185399997.0
2005-07-06 15:59:00,133.284,133.284,133.284,133.284,39900000.0
2005-07-06 16:00:00,133.295,133.298,133.247,133.247,81400000.0
2005-07-06 16:01:00,133.262,133.281,133.258,133.267,107799999.0
2005-07-06 16:02:00,133.286,133.29,133.234,133.234,104700001.0
2005-07-06 16:03:00,133.249,133.252,133.229,133.252,88300000.0
2005-07-06 16:04:00,133.243,133.243,133.223,133.23,71700002.0
2005-07-06 16:05:00,133.235,133.27,133.235,133.27,76500000.0
2005-07-06 16:06:00,133.27,133.29,133.27,133.284,144900002.0
2005-07-06 16:07:00,133.292,133.308,133.285,133.308,34300000.0
2005-07-06 16:08:00,133.319,133.34,133.307,133.34,131799999.0
2005-07-06 16:09:00,133.333,133.349,133.321,133.349,99799999.0
2005-07-06 16:10:00,133.354,133.362,133.341,133.36,77600001.0
2005-07-06 16:11:00,133.365,133.367,133.343,133.343,53099999.0
2005-07-06 16:12:00,133.323,133.336,133.315,133.317,107000000.0
2005-07-06 16:13:00,133.316,133.316,133.314,133.314,8800000.0
2005-07-06 16:14:00,133.328,133.357,133.328,133.351,149299998.0
2005-07-06 16:15:00,133.338,133.353,133.329,133.353,35500000.0
2005-07-06 16:16:00,133.365,133.378,133.363,133.363,56700000.0
2005-07-06 16:17:00,133.375,133.381,133.362,133.362,146699997.0
2005-07-06 16:18:00,133.368,133.37,133.352,133.364,44200000.0
2005-07-06 16:19:00,133.368,133.368,133.351,133.354,93600000.0
2005-07-06 16:20:00,133.348,133.348,133.322,133.329,64199999.0
2005-07-06 16:21:00,133.332,133.335,133.327,133.334,80800000.0
2005-07-06 16:22:00,133.317,133.339,133.317,133.332,208799999.0
2005-07-06 16:23:00,133.349,133.368,133.332,133.363,133500000.0
2005-07-06 16:24:00,133.369,133.381,133.366,133.366,125699999.0
2005-07-06 16:25:00,133.365,133.365,133.34,133.34,87300001.0
2005-07-06 16:26:00,133.337,133.357,133.337,133.345,76700000.0
2005-07-06 16:27:00,133.352,133.372,133.352,133.371,108700000.0
2005-07-06 16:28:00,133.361,133.373,133.361,133.371,103500002.0
2005-07-06 16:29:00,133.371,133.396,133.371,133.377,137400001.0
2005-07-06 16:30:00,133.39,133.411,133.38,133.411,61000000.0
2005-07-06 16:31:00,133.4,133.403,133.381,133.383,149800001.0
2005-07-06 16:32:00,133.37,133.37,133.351,133.354,51200000.0
2005-07-06 16:33:00,133.353,133.353,133.335,133.342,47499999.0
2005-07-06 16:34:00,133.338,133.352,133.336,133.336,133700003.0
2005-07-06 16:35:00,133.338,133.35,133.337,133.35,76600002.0
2005-07-06 16:36:00,133.351,133.373,133.351,133.362,84400001.0
2005-07-06 16:37:00,133.359,133.365,133.357,133.359,98400001.0
2005-07-06 16:38:00,133.359,133.36,133.351,133.358,72100000.0
2005-07-06 16:39:00,133.346,133.35,133.332,133.35,82999998.0
2005-07-06 16:40:00,133.35,133.358,133.35,133.358,105200002.0
2005-07-06 16:41:00,133.36,133.365,133.357,133.36,112800001.0
2005-07-06 16:42:00,133.364,133.365,133.349,133.349,122799999.0
2005-07-06 16:43:00,133.362,133.362,133.352,133.353,41100000.0
2005-07-06 16:44:00,133.355,133.359,133.35,133.353,179300005.0
2005-07-06 16:45:00,133.357,133.357,133.348,133.351,201200001.0
2005-07-06 16:46:00,133.351,133.36,133.325,133.325,140500002.0
2005-07-06 16:47:00,133.328,133.346,133.328,133.346,79899998.0
2005-07-06 16:48:00,133.346,133.357,133.337,133.352,42100000.0
2005-07-06 16:49:00,133.357,133.357,133.334,133.346,66599998.0
2005-07-06 16:50:00,133.36,133.377,133.36,133.377,109499998.0
2005-07-06 16:51:00,133.37,133.381,133.364,133.364,96599999.0
2005-07-06 16:52:00,133.355,133.355,133.335,133.335,89200001.0
2005-07-06 16:53:00,133.347,133.375,133.347,133.375,101999999.0
2005-07-06 16:54:00,133.382,133.382,133.346,133.358,86500000.0
2005-07-06 16:55:00,133.358,133.376,133.356,133.364,62800001.0
2005-07-06 16:56:00,133.368,133.379,133.364,133.364,126900000.0
2005-07-06 16:57:00,133.348,133.363,133.348,133.358,100300000.0
2005-07-06 16:58:00,133.363,133.363,133.347,133.354,114000003.0
2005-07-06 16:59:00,133.35,133.353,133.332,133.353,83699999.0
2005-07-06 17:00:00,133.362,133.387,133.352,133.387,171800002.0
2005-07-06 17:01:00,133.386,133.386,133.372,133.379,79600000.0
2005-07-06 17:02:00,133.374,133.375,133.362,133.375,81099998.0
2005-07-06 17:03:00,133.368,133.373,133.362,133.371,106100001.0
2005-07-06 17:04:00,133.377,133.393,133.377,133.38,128400000.0
2005-07-06 17:05:00,133.366,133.366,133.347,133.347,35200000.0
2005-07-06 17:06:00,133.36,133.382,133.36,133.382,14400000.0
2005-07-06 17:07:00,133.39,133.397,133.379,133.397,156299997.0
2005-07-06 17:08:00,133.406,133.406,133.365,133.365,94199999.0
2005-07-06 17:09:00,133.364,133.377,133.364,133.365,67199999.0
2005-07-06 17:10:00,133.362,133.365,133.344,133.353,115200000.0
2005-07-06 17:11:00,133.367,133.379,133.353,133.353,41600000.0
2005-07-06 17:12:00,133.342,133.37,133.342,133.353,129500000.0
2005-07-06 17:13:00,133.346,133.356,133.342,133.356,84099999.0
2005-07-06 17:14:00,133.362,133.362,133.355,133.357,56200000.0
2005-07-06 17:15:00,133.346,133.348,133.34,133.348,35800000.0
2005-07-06 17:16:00,133.351,133.353,133.335,133.347,100999998.0
2005-07-06 17:17:00,133.347,133.352,133.337,133.345,94599999.0
2005-07-06 17:18:00,133.34,133.341,133.308,133.308,79900001.0
2005-07-06 17:19:00,133.3,133.304,133.29,133.293,84400000.0
2005-07-06 17:20:00,133.297,133.308,133.291,133.293,61700000.0
2005-07-06 17:21:00,133.308,133.319,133.307,133.312,64500001.0
2005-07-06 17:22:00,133.292,133.31,133.288,133.31,50800000.0
2005-07-06 17:23:00,133.313,133.328,133.313,133.32,95100000.0
2005-07-06 17:24:00,133.322,133.33,133.295,133.295,116299998.0
2005-07-06 17:25:00,133.293,133.298,133.285,133.285,82700001.0
2005-07-06 17:26:00,133.297,133.316,133.297,133.311,122100002.0
2005-07-06 17:27:00,133.306,133.331,133.306,133.331,80299998.0
2005-07-06 17:28:00,133.324,133.324,133.305,133.305,60300000.0
2005-07-06 17:29:00,133.307,133.307,133.287,133.293,36800000.0
2005-07-06 17:30:00,133.291,133.298,133.278,133.278,86800002.0
2005-07-06 17:31:00,133.28,133.302,133.28,133.302,137000002.0
2005-07-06 17:32:00,133.3,133.3,133.297,133.297,43500001.0
2005-07-06 17:33:00,133.3,133.316,133.298,133.298,65200000.0
2005-07-06 17:34:00,133.308,133.31,133.292,133.294,82600000.0
2005-07-06 17:35:00,133.294,133.308,133.282,133.298,130699995.0
2005-07-06 17:36:00,133.303,133.305,133.298,133.298,45599999.0
2005-07-06 17:37:00,133.31,133.313,133.304,133.31,92499999.0
2005-07-06 17:38:00,133.316,133.32,133.3,133.308,56800000.0
2005-07-06 17:39:00,133.312,133.345,133.312,133.341,93600001.0
2005-07-06 17:40:00,133.345,133.373,133.345,133.363,39900001.0
2005-07-06 17:41:00,133.368,133.393,133.361,133.393,183200001.0
2005-07-06 17:42:00,133.417,133.417,133.4,133.413,132299999.0
2005-07-06 17:43:00,133.408,133.453,133.408,133.451,115299998.0
2005-07-06 17:44:00,133.445,133.445,133.422,133.435,76699999.0
2005-07-06 17:45:00,133.429,133.429,133.406,133.418,118399999.0
2005-07-06 17:46:00,133.418,133.453,133.411,133.453,60700000.0
2005-07-06 17:47:00,133.458,133.46,133.45,133.455,63100001.0
2005-07-06 17:48:00,133.442,133.451,133.437,133.44,150700002.0
2005-07-06 17:49:00,133.434,133.436,133.425,133.436,20000000.0
2005-07-06 17:50:00,133.436,133.445,133.428,133.445,71500001.0
2005-07-06 17:51:00,133.438,133.45,133.427,133.45,91800000.0
2005-07-06 17:52:00,133.449,133.461,133.441,133.461,109700001.0
2005-07-06 17:53:00,133.463,133.472,133.463,133.469,52700000.0
2005-07-06 17:54:00,133.487,133.524,133.484,133.524,83900001.0
2005-07-06 17:55:00,133.533,133.533,133.52,133.525,38100000.0
2005-07-06 17:56:00,133.515,133.527,133.513,133.515,156600001.0
2005-07-06 17:57:00,133.523,133.526,133.508,133.508,26600000.0
2005-07-06 17:58:00,133.5,133.546,133.5,133.546,30000000.0
2005-07-06 17:59:00,133.553,133.553,133.534,133.534,75199999.0
2005-07-06 18:00:00,133.53,133.53,133.504,133.518,78600001.0
2005-07-06 18:01:00,133.512,133.522,133.504,133.504,1243099995.0
2005-07-06 18:02:00,133.5,133.51,133.5,133.51,1385699989.0
2005-07-06 18:03:00,133.53,133.53,133.49,133.51,1385699989.0
2005-07-06 18:04:00,133.508,133.52,133.5,133.51,1385699989.0
2005-07-06 18:05:00,133.52,133.539,133.511,133.525,1806900007.0
2005-07-06 18:06:00,133.516,133.546,133.498,133.54,1121899996.0
2005-07-06 18:07:00,133.546,133.562,133.545,133.554,1975400000.0
2005-07-06 18:08:00,133.557,133.587,133.536,133.573,1591899998.0
2005-07-06 18:09:00,133.569,133.569,133.536,133.555,1251699998.0
2005-07-06 18:10:00,133.562,133.562,133.546,133.551,872700001.0
2005-07-06 18:11:00,133.552,133.555,133.535,133.555,754700001.0
2005-07-06 18:12:00,133.558,133.571,133.545,133.568,790300003.0
2005-07-06 18:13:00,133.576,133.59,133.564,133.59,1164199997.0
2005-07-06 18:14:00,133.591,133.617,133.591,133.6,1459799993.0
2005-07-06 18:15:00,133.615,133.622,133.602,133.604,1779599999.0
2005-07-06 18:16:00,133.601,133.619,133.596,133.606,1559000000.0
2005-07-06 18:17:00,133.613,133.641,133.599,133.641,756100007.0
2005-07-06 18:18:00,133.66,133.702,133.66,133.702,547800000.0
2005-07-06 18:19:00,133.705,133.723,133.693,133.712,781000000.0
2005-07-06 18:20:00,133.701,133.711,133.67,133.692,1389900002.0
2005-07-06 18:21:00,133.701,133.726,133.701,133.726,1310499997.0
2005-07-06 18:22:00,133.722,133.744,133.72,133.739,1053999992.0
2005-07-06 18:23:00,133.744,133.769,133.729,133.769,1430399989.0
2005-07-06 18:24:00,133.767,133.767,133.741,133.741,998299994.0
2005-07-06 18:25:00,133.742,133.757,133.732,133.74,1132399999.0
2005-07-06 18:26:00,133.742,133.77,133.739,133.77,840100003.0
2005-07-06 18:27:00,133.757,133.757,133.736,133.747,592299996.0
2005-07-06 18:28:00,133.756,133.764,133.749,133.751,813799999.0
2005-07-06 18:29:00,133.749,133.755,133.743,133.748,872700000.0
2005-07-06 18:30:00,133.74,133.74,133.707,133.711,508799998.0
2005-07-06 18:31:00,133.708,133.708,133.689,133.69,962499994.0
2005-07-06 18:32:00,133.687,133.751,133.687,133.738,1235299997.0
2005-07-06 18:33:00,133.735,133.736,133.711,133.717,1594599997.0
2005-07-06 18:34:00,133.717,133.746,133.704,133.741,1279100001.0
2005-07-06 18:35:00,133.75,133.768,133.744,133.744,1263700001.0
2005-07-06 18:36:00,133.743,133.743,133.701,133.716,826300003.0
2005-07-06 18:37:00,133.706,133.72,133.693,133.693,627700000.0
2005-07-06 18:38:00,133.697,133.72,133.679,133.711,406900000.0
2005-07-06 18:39:00,133.717,133.723,133.708,133.712,430099997.0
2005-07-06 18:40:00,133.721,133.728,133.702,133.707,878800000.0
2005-07-06 18:41:00,133.707,133.707,133.677,133.695,257199998.0
2005-07-06 18:42:00,133.687,133.694,133.683,133.69,525299998.0
2005-07-06 18:43:00,133.685,133.685,133.667,133.671,253100002.0
2005-07-06 18:44:00,133.67,133.689,133.664,133.689,378600001.0
2005-07-06 18:45:00,133.689,133.689,133.668,133.672,285900000.0
2005-07-06 18:46:00,133.68,133.689,133.676,133.676,502199997.0
2005-07-06 18:47:00,133.672,133.682,133.672,133.678,147100001.0
2005-07-06 18:48:00,133.691,133.702,133.685,133.695,615200004.0
2005-07-06 18:49:00,133.695,133.707,133.69,133.693,547499999.0
2005-07-06 18:50:00,133.692,133.712,133.68,133.7,866199999.0
2005-07-06 18:51:00,133.701,133.729,133.701,133.719,549900000.0
2005-07-06 18:52:00,133.723,133.723,133.693,133.71,577200000.0
2005-07-06 18:53:00,133.716,133.737,133.714,133.726,1020200005.0
2005-07-06 18:54:00,133.731,133.752,133.731,133.74,688999993.0
2005-07-06 18:55:00,133.739,133.739,133.703,133.71,860999996.0
2005-07-06 18:56:00,133.703,133.71,133.688,133.688,394800003.0
2005-07-06 18:57:00,133.695,133.718,133.695,133.713,598099994.0
2005-07-06 18:58:00,133.71,133.71,133.69,133.695,682700006.0
2005-07-06 18:59:00,133.704,133.735,133.704,133.727,793500003.0
2005-07-06 19:00:00,133.722,133.735,133.719,133.735,281899999.0
2005-07-06 19:01:00,133.739,133.739,133.723,133.723,308199998.0
2005-07-06 19:02:00,133.716,133.718,133.701,133.714,315399997.0
2005-07-06 19:03:00,133.713,133.728,133.71,133.718,836499998.0
2005-07-06 19:04:00,133.719,133.72,133.705,133.713,518299997.0
2005-07-06 19:05:00,133.714,133.718,133.69,133.69,716599991.0
2005-07-06 19:06:00,133.695,133.708,133.69,133.706,889600001.0
2005-07-06 19:07:00,133.71,133.719,133.7,133.705,959799992.0
2005-07-06 19:08:00,133.716,133.716,133.696,133.702,887600002.0
2005-07-06 19:09:00,133.705,133.721,133.7,133.716,673399997.0
2005-07-06 19:10:00,133.723,133.723,133.707,133.717,160299998.0
2005-07-06 19:11:00,133.719,133.724,133.71,133.713,351599999.0
2005-07-06 19:12:00,133.719,133.726,133.715,133.716,397999999.0
2005-07-06 19:13:00,133.72,133.737,133.72,133.728,142600001.0
2005-07-06 19:14:00,133.723,133.733,133.712,133.733,391100002.0
2005-07-06 19:15:00,133.73,133.736,133.712,133.734,968499996.0
2005-07-06 19:16:00,133.73,133.73,133.712,133.718,359499999.0
2005-07-06 19:17:00,133.71,133.72,133.704,133.716,438500001.0
2005-07-06 19:18:00,133.714,133.737,133.714,133.72,372800003.0
2005-07-06 19:19:00,133.731,133.741,133.729,133.738,731900001.0
2005-07-06 19:20:00,133.742,133.742,133.723,133.737,203400001.0
2005-07-06 19:21:00,133.742,133.742,133.725,133.73,399400001.0
2005-07-06 19:22:00,133.732,133.738,133.732,133.733,146199998.0
2005-07-06 19:23:00,133.745,133.745,133.726,133.745,1053099998.0
2005-07-06 19:24:00,133.749,133.754,133.734,133.748,512100000.0
2005-07-06 19:25:00,133.745,133.749,133.731,133.732,527100004.0
2005-07-06 19:26:00,133.732,133.756,133.731,133.743,1119699992.0
2005-07-06 19:27:00,133.742,133.749,133.733,133.733,669199999.0
2005-07-06 19:28:00,133.733,133.746,133.732,133.745,433600000.0
2005-07-06 19:29:00,133.746,133.747,133.73,133.73,405900001.0
2005-07-06 19:30:00,133.733,133.743,133.729,133.74,634000004.0
2005-07-06 19:31:00,133.734,133.74,133.714,133.716,764099999.0
2005-07-06 19:32:00,133.712,133.732,133.712,133.719,800200001.0
2005-07-06 19:33:00,133.718,133.724,133.712,133.716,592500005.0
2005-07-06 19:34:00,133.721,133.732,133.717,133.721,911399994.0
2005-07-06 19:35:00,133.708,133.714,133.672,133.685,590499996.0
2005-07-06 19:36:00,133.688,133.698,133.685,133.697,461299996.0
2005-07-06 19:37:00,133.695,133.7,133.695,133.7,40800000.0
2005-07-06 19:38:00,133.711,133.723,133.709,133.711,670499996.0
2005-07-06 19:39:00,133.712,133.712,133.69,133.695,644499999.0
2005-07-06 19:40:00,133.7,133.7,133.684,133.692,538800001.0
2005-07-06 19:41:00,133.685,133.709,133.685,133.686,943900000.0
2005-07-06 19:42:00,133.699,133.704,133.689,133.696,516599996.0
2005-07-06 19:43:00,133.709,133.71,133.703,133.703,120200001.0
2005-07-06 19:44:00,133.705,133.72,133.705,133.71,524999996.0
2005-07-06 19:45:00,133.709,133.715,133.706,133.71,65800000.0
2005-07-06 19:46:00,133.707,133.708,133.691,133.692,360799995.0
2005-07-06 19:47:00,133.696,133.697,133.677,133.695,240800000.0
2005-07-06 19:48:00,133.692,133.692,133.672,133.678,706999996.0
2005-07-06 19:49:00,133.686,133.695,133.683,133.69,370699996.0
2005-07-06 19:50:00,133.691,133.701,133.689,133.691,464099997.0
2005-07-06 19:51:00,133.69,133.69,133.685,133.685,215300000.0
2005-07-06 19:52:00,133.689,133.701,133.68,133.685,589400003.0
2005-07-06 19:53:00,133.692,133.705,133.69,133.691,401099995.0
2005-07-06 19:54:00,133.688,133.702,133.685,133.695,254800000.0
2005-07-06 19:55:00,133.695,133.695,133.69,133.69,192100001.0
2005-07-06 19:56:00,133.69,133.69,133.682,133.69,379300002.0
2005-07-06 19:57:00,133.685,133.702,133.685,133.695,650300002.0
2005-07-06 19:58:00,133.692,133.721,133.692,133.705,616799995.0
2005-07-06 19:59:00,133.711,133.722,133.706,133.715,515999992.0
2005-07-06 20:00:00,133.717,133.732,133.715,133.72,208599998.0
2005-07-06 20:01:00,133.719,133.73,133.708,133.713,384399998.0
2005-07-06 20:02:00,133.713,133.738,133.711,133.731,321499999.0
2005-07-06 20:03:00,133.735,133.735,133.728,133.73,248699998.0
2005-07-06 20:04:00,133.73,133.74,133.723,133.723,455700001.0
2005-07-06 20:05:00,133.724,133.74,133.723,133.737,737500001.0
2005-07-06 20:06:00,133.742,133.742,133.727,133.737,721900003.0
2005-07-06 20:07:00,133.715,133.743,133.69,133.74,323899996.0
2005-07-06 20:08:00,133.739,133.744,133.731,133.731,699900002.0
2005-07-06 20:09:00,133.731,133.742,133.727,133.736,375300002.0
2005-07-06 20:10:00,133.727,133.727,133.713,133.713,272499999.0
2005-07-06 20:11:00,133.717,133.724,133.709,133.717,678699993.0
2005-07-06 20:12:00,133.711,133.715,133.699,133.702,719399996.0
2005-07-06 20:13:00,133.701,133.713,133.701,133.713,320100003.0
2005-07-06 20:14:00,133.71,133.715,133.705,133.715,436799996.0
2005-07-06 20:15:00,133.715,133.715,133.685,133.712,564900002.0
2005-07-06 20:16:00,133.711,133.728,133.707,133.707,691199999.0
2005-07-06 20:17:00,133.708,133.715,133.708,133.71,207400001.0
2005-07-06 20:18:00,133.707,133.711,133.695,133.703,154600000.0
2005-07-06 20:19:00,133.699,133.703,133.686,133.686,538999995.0
2005-07-06 20:20:00,133.71,133.728,133.71,133.728,259399996.0
2005-07-06 20:21:00,133.728,133.734,133.717,133.72,496700000.0
2005-07-06 20:22:00,133.719,133.727,133.703,133.716,388600000.0
2005-07-06 20:23:00,133.717,133.722,133.704,133.713,577600000.0
2005-07-06 20:24:00,133.719,133.719,133.71,133.712,201600003.0
2005-07-06 20:25:00,133.705,133.705,133.689,133.697,457400005.0
2005-07-06 20:26:00,133.702,133.711,133.698,133.703,344799996.0
2005-07-06 20:27:00,133.702,133.719,133.702,133.719,589900001.0
2005-07-06 20:28:00,133.71,133.719,133.705,133.709,1124500006.0
2005-07-06 20:29:00,133.708,133.715,133.7,133.715,1124600002.0
2005-07-06 20:30:00,133.71,133.723,133.705,133.711,2086199992.0
2005-07-06 20:31:00,133.713,133.724,133.705,133.717,1262600001.0
2005-07-06 20:32:00,133.722,133.735,133.715,133.728,1171399994.0
2005-07-06 20:33:00,133.726,133.726,133.709,133.725,500799997.0
2005-07-06 20:34:00,133.728,133.733,133.72,133.728,493499997.0
2005-07-06 20:35:00,133.726,133.726,133.703,133.703,526600000.0
2005-07-06 20:36:00,133.703,133.728,133.703,133.719,601399998.0
2005-07-06 20:37:00,133.72,133.725,133.712,133.72,552400001.0
2005-07-06 20:38:00,133.727,133.734,133.722,133.724,710499994.0
2005-07-06 20:39:00,133.722,133.737,133.722,133.737,767599996.0
2005-07-06 20:40:00,133.733,133.742,133.729,133.738,1175400006.0
2005-07-06 20:41:00,133.733,133.748,133.733,133.74,388400004.0
2005-07-06 20:42:00,133.734,133.749,133.73,133.741,338200001.0
2005-07-06 20:43:00,133.737,133.745,133.725,133.728,358800000.0
2005-07-06 20:44:00,133.729,133.742,133.724,133.738,757699996.0
2005-07-06 20:45:00,133.747,133.748,133.729,133.733,679200001.0
2005-07-06 20:46:00,133.742,133.749,133.732,133.741,845799992.0
2005-07-06 20:47:00,133.737,133.75,133.735,133.735,825400004.0
2005-07-06 20:48:00,133.737,133.751,133.737,133.737,553100004.0
2005-07-06 20:49:00,133.74,133.746,133.732,133.737,467400000.0
2005-07-06 20:50:00,133.735,133.744,133.73,133.735,1126399997.0
2005-07-06 20:51:00,133.735,133.74,133.732,133.74,427300003.0
2005-07-06 20:52:00,133.738,133.739,133.73,133.732,267599999.0
2005-07-06 20:53:00,133.733,133.76,133.732,133.76,888799992.0
2005-07-06 20:54:00,133.76,133.766,133.754,133.757,225500000.0
2005-07-06 20:55:00,133.759,133.775,133.751,133.753,805100000.0
2005-07-06 20:56:00,133.745,133.755,133.743,133.745,884400000.0
2005-07-06 20:57:00,133.745,133.755,133.743,133.745,751099995.0
2005-07-06 20:58:00,133.755,133.775,133.755,133.762,1199000004.0
2005-07-06 20:59:00,133.766,133.783,133.763,133.77,982999998.0
2005-07-06 21:00:00,133.78,133.792,133.771,133.786,1141899999.0
2005-07-06 21:01:00,133.792,133.792,133.768,133.778,952800001.0
2005-07-06 21:02:00,133.775,133.791,133.775,133.782,533399996.0
2005-07-06 21:03:00,133.785,133.798,133.78,133.785,849200001.0
2005-07-06 21:04:00,133.784,133.787,133.773,133.787,461400001.0
2005-07-06 21:05:00,133.788,133.795,133.775,133.794,522700002.0
2005-07-06 21:06:00,133.789,133.791,133.776,133.778,794299999.0
2005-07-06 21:07:00,133.78,133.793,133.775,133.787,596399999.0
2005-07-06 21:08:00,133.789,133.793,133.775,133.775,467999999.0
2005-07-06 21:09:00,133.79,133.807,133.79,133.807,130999999.0
2005-07-06 21:10:00,133.808,133.815,133.803,133.81,264499998.0
2005-07-06 21:11:00,133.803,133.803,133.791,133.793,384300001.0
2005-07-06 21:12:00,133.785,133.797,133.766,133.766,421799997.0
2005-07-06 21:13:00,133.77,133.782,133.764,133.782,510900002.0
2005-07-06 21:14:00,133.769,133.772,133.749,133.76,687999996.0
2005-07-06 21:15:00,133.765,133.787,133.763,133.782,639399998.0
2005-07-06 21:16:00,133.774,133.78,133.766,133.768,539299999.0
2005-07-06 21:17:00,133.776,133.779,133.76,133.76,791999996.0
2005-07-06 21:18:00,133.769,133.777,133.752,133.752,466299999.0
2005-07-06 21:19:00,133.745,133.758,133.745,133.75,604900004.0
2005-07-06 21:20:00,133.75,133.755,133.743,133.748,1016599999.0
2005-07-06 21:21:00,133.751,133.784,133.751,133.784,580800001.0
2005-07-06 21:22:00,133.777,133.777,133.747,133.754,900499992.0
2005-07-06 21:23:00,133.75,133.755,133.748,133.75,629899997.0
2005-07-06 21:24:00,133.744,133.755,133.737,133.747,692299996.0
2005-07-06 21:25:00,133.75,133.755,133.742,133.75,540499996.0
2005-07-06 21:26:00,133.748,133.763,133.747,133.748,336800001.0
2005-07-06 21:27:00,133.753,133.765,133.75,133.753,164699999.0
2005-07-06 21:28:00,133.745,133.755,133.745,133.75,75999999.0
2005-07-06 21:29:00,133.75,133.755,133.74,133.745,266100002.0
2005-07-06 21:30:00,133.742,133.755,133.742,133.747,326000005.0
2005-07-06 21:31:00,133.748,133.77,133.748,133.762,73400000.0
2005-07-06 21:32:00,133.76,133.769,133.751,133.752,623899994.0
2005-07-06 21:33:00,133.753,133.766,133.753,133.753,128999999.0
2005-07-06 21:34:00,133.757,133.763,133.752,133.752,310199996.0
2005-07-06 21:35:00,133.75,133.755,133.748,133.748,209300001.0
2005-07-06 21:36:00,133.754,133.773,133.747,133.765,358400006.0
2005-07-06 21:37:00,133.768,133.772,133.763,133.767,76500000.0
2005-07-06 21:38:00,133.769,133.769,133.761,133.761,132499998.0
2005-07-06 21:39:00,133.765,133.778,133.764,133.772,221500000.0
2005-07-06 21:40:00,133.766,133.784,133.766,133.777,211199999.0
2005-07-06 21:41:00,133.776,133.776,133.759,133.773,232400002.0
2005-07-06 21:42:00,133.775,133.785,133.774,133.785,262500000.0
2005-07-06 21:43:00,133.776,133.78,133.76,133.763,367200006.0
2005-07-06 21:44:00,133.765,133.786,133.765,133.786,566199997.0
2005-07-06 21:45:00,133.788,133.799,133.765,133.765,273099997.0
2005-07-06 21:46:00,133.762,133.778,133.754,133.765,513499999.0
2005-07-06 21:47:00,133.773,133.791,133.773,133.786,389300001.0
2005-07-06 21:48:00,133.779,133.783,133.776,133.778,127600001.0
2005-07-06 21:49:00,133.765,133.781,133.765,133.77,160300000.0
2005-07-06 21:50:00,133.787,133.793,133.787,133.793,163400001.0
2005-07-06 21:51:00,133.792,133.795,133.79,133.795,83200000.0
2005-07-06 21:52:00,133.788,133.8,133.786,133.795,105499999.0
2005-07-06 21:53:00,133.793,133.793,133.789,133.793,82799998.0
2005-07-06 21:54:00,133.795,133.795,133.785,133.79,91500000.0
2005-07-06 21:55:00,133.793,133.793,133.78,133.782,36000000.0
2005-07-06 21:56:00,133.779,133.78,133.769,133.78,73399999.0
2005-07-06 21:57:00,133.786,133.792,133.785,133.788,98199998.0
2005-07-06 21:58:00,133.788,133.795,133.785,133.795,43300000.0
2005-07-06 21:59:00,133.793,133.8,133.787,133.79,171399999.0
2005-07-06 22:00:00,133.789,133.798,133.784,133.79,199799999.0
2005-07-06 22:01:00,133.786,133.786,133.772,133.782,455000007.0
2005-07-06 22:02:00,133.792,133.805,133.788,133.79,451900004.0
2005-07-06 22:03:00,133.79,133.793,133.785,133.79,107600001.0
2005-07-06 22:04:00,133.796,133.8,133.794,133.8,284500002.0
2005-07-06 22:05:00,133.797,133.806,133.788,133.806,103200000.0
2005-07-06 22:06:00,133.808,133.808,133.8,133.808,89400000.0
2005-07-06 22:07:00,133.807,133.807,133.792,133.806,53500000.0
2005-07-06 22:08:00,133.813,133.815,133.805,133.808,212099998.0
2005-07-06 22:09:00,133.81,133.81,133.81,133.81,87399999.0
2005-07-06 22:10:00,133.811,133.819,133.811,133.819,192800000.0
2005-07-06 22:11:00,133.815,133.826,133.813,133.813,134399998.0
2005-07-06 22:12:00,133.807,133.822,133.807,133.819,298299996.0
2005-07-06 22:13:00,133.82,133.828,133.815,133.823,92399999.0
2005-07-06 22:14:00,133.822,133.822,133.808,133.808,99900001.0
2005-07-06 22:15:00,133.813,133.823,133.806,133.806,215600000.0
2005-07-06 22:16:00,133.81,133.825,133.81,133.825,94300000.0
2005-07-06 22:17:00,133.82,133.82,133.812,133.817,111800001.0
2005-07-06 22:18:00,133.817,133.817,133.812,133.812,118499999.0
2005-07-06 22:19:00,133.81,133.82,133.81,133.82,94800000.0
2005-07-06 22:20:00,133.816,133.816,133.805,133.815,146800000.0
2005-07-06 22:21:00,133.821,133.821,133.804,133.805,50400001.0
2005-07-06 22:22:00,133.804,133.814,133.797,133.807,149000003.0
2005-07-06 22:23:00,133.811,133.819,133.81,133.819,208000003.0
2005-07-06 22:24:00,133.819,133.819,133.808,133.809,100700001.0
2005-07-06 22:25:00,133.806,133.811,133.804,133.805,248700000.0
2005-07-06 22:26:00,133.805,133.81,133.803,133.805,72299999.0
2005-07-06 22:27:00,133.803,133.808,133.797,133.803,558399997.0
2005-07-06 22:28:00,133.801,133.804,133.794,133.797,313699999.0
2005-07-06 22:29:00,133.803,133.806,133.802,133.802,51000000.0
2005-07-06 22:30:00,133.802,133.807,133.802,133.807,56399999.0
2005-07-06 22:31:00,133.805,133.805,133.79,133.797,183100002.0
2005-07-06 22:32:00,133.803,133.804,133.796,133.796,173399999.0
2005-07-06 22:33:00,133.737,133.791,133.737,133.781,250700001.0
2005-07-06 22:34:00,133.8,133.8,133.79,133.8,235599998.0
2005-07-06 22:35:00,133.792,133.792,133.781,133.781,122999999.0
2005-07-06 22:36:00,133.787,133.798,133.785,133.794,382599997.0
2005-07-06 22:37:00,133.793,133.796,133.787,133.787,173699999.0
2005-07-06 22:38:00,133.781,133.795,133.781,133.784,180100001.0
2005-07-06 22:39:00,133.789,133.805,133.789,133.802,276700001.0
2005-07-06 22:40:00,133.802,133.813,133.79,133.802,449099998.0
2005-07-06 22:41:00,133.807,133.807,133.792,133.792,81600001.0
2005-07-06 22:42:00,133.797,133.797,133.784,133.785,261599998.0
2005-07-06 22:43:00,133.79,133.79,133.78,133.78,85099999.0
2005-07-06 22:44:00,133.783,133.79,133.782,133.782,263500000.0
2005-07-06 22:45:00,133.782,133.788,133.775,133.782,383200005.0
2005-07-06 22:46:00,133.788,133.801,133.788,133.794,84899999.0
2005-07-06 22:47:00,133.785,133.789,133.742,133.753,135099997.0
2005-07-06 22:48:00,133.785,133.79,133.78,133.785,357500000.0
2005-07-06 22:49:00,133.785,133.79,133.775,133.79,294600000.0
2005-07-06 22:50:00,133.79,133.79,133.785,133.785,164500004.0
2005-07-06 22:51:00,133.763,133.77,133.727,133.77,180100000.0
2005-07-06 22:52:00,133.787,133.801,133.787,133.793,157800000.0
2005-07-06 22:53:00,133.783,133.791,133.775,133.785,225500001.0
2005-07-06 22:54:00,133.784,133.784,133.779,133.782,137600002.0
2005-07-06 22:55:00,133.775,133.797,133.775,133.793,106900000.0
2005-07-06 22:56:00,133.801,133.805,133.788,133.805,177300003.0
2005-07-06 22:57:00,133.808,133.818,133.807,133.807,94000000.0
2005-07-06 22:58:00,133.814,133.83,133.814,133.83,109499997.0
2005-07-06 22:59:00,133.84,133.84,133.815,133.825,106899999.0
2005-07-06 23:00:00,133.793,133.821,133.78,133.812,118000000.0
2005-07-06 23:01:00,133.807,133.819,133.763,133.787,128000000.0
2005-07-06 23:02:00,133.75,133.83,133.75,133.813,148000001.0
2005-07-06 23:03:00,133.82,133.82,133.786,133.81,100800000.0
2005-07-06 23:04:00,133.781,133.822,133.779,133.796,153799997.0
2005-07-06 23:05:00,133.834,133.843,133.781,133.801,135800003.0
2005-07-06 23:06:00,133.81,133.821,133.774,133.774,56600000.0
2005-07-06 23:07:00,133.82,133.82,133.765,133.789,84800001.0
2005-07-06 23:08:00,133.775,133.799,133.765,133.791,86999999.0
2005-07-06 23:09:00,133.805,133.805,133.767,133.772,146600003.0
2005-07-06 23:10:00,133.778,133.798,133.76,133.78,111000000.0
2005-07-06 23:11:00,133.78,133.788,133.734,133.773,104700000.0
2005-07-06 23:12:00,133.762,133.788,133.762,133.762,39000001.0
2005-07-06 23:13:00,133.758,133.795,133.743,133.773,96099999.0
2005-07-06 23:14:00,133.79,133.79,133.752,133.762,80700002.0
2005-07-06 23:15:00,133.75,133.771,133.733,133.768,210899997.0
2005-07-06 23:16:00,133.777,133.785,133.756,133.772,89900001.0
2005-07-06 23:17:00,133.771,133.781,133.757,133.779,115299997.0
2005-07-06 23:18:00,133.778,133.795,133.759,133.76,105300000.0
2005-07-06 23:19:00,133.802,133.803,133.758,133.794,80299998.0
2005-07-06 23:20:00,133.79,133.816,133.779,133.808,95500001.0
2005-07-06 23:21:00,133.827,133.84,133.794,133.83,117000000.0
2005-07-06 23:22:00,133.842,133.842,133.8,133.835,68800000.0
2005-07-06 23:23:00,133.813,133.839,133.81,133.826,89599997.0
2005-07-06 23:24:00,133.789,133.849,133.789,133.823,107299998.0
2005-07-06 23:25:00,133.818,133.849,133.809,133.836,142600005.0
2005-07-06 23:26:00,133.852,133.862,133.813,133.839,65500000.0
2005-07-06 23:27:00,133.849,133.881,133.84,133.864,94899998.0
2005-07-06 23:28:00,133.847,133.867,133.847,133.855,96599998.0
2005-07-06 23:29:00,133.851,133.868,133.82,133.868,92799999.0
2005-07-06 23:30:00,133.861,133.861,133.828,133.849,83700000.0
2005-07-06 23:31:00,133.852,133.852,133.815,133.815,75899998.0
2005-07-06 23:32:00,133.848,133.858,133.827,133.845,138200003.0
2005-07-06 23:33:00,133.846,133.857,133.832,133.857,31900000.0
2005-07-06 23:34:00,133.862,133.871,133.854,133.871,63900000.0
2005-07-06 23:35:00,133.878,133.878,133.856,133.865,78599998.0
2005-07-06 23:36:00,133.86,133.894,133.854,133.893,88500000.0
2005-07-06 23:37:00,133.885,133.887,133.875,133.876,86099999.0
2005-07-06 23:38:00,133.879,133.881,133.845,133.845,167300002.0
2005-07-06 23:39:00,133.844,133.853,133.842,133.853,63200000.0
2005-07-06 23:40:00,133.867,133.867,133.852,133.865,68800000.0
2005-07-06 23:41:00,133.861,133.873,133.857,133.857,67799997.0
2005-07-06 23:42:00,133.852,133.869,133.852,133.861,64699999.0
2005-07-06 23:43:00,133.855,133.858,133.817,133.85,90999998.0
2005-07-06 23:44:00,133.803,133.863,133.803,133.863,115800001.0
2005-07-06 23:45:00,133.862,133.869,133.86,133.869,110800000.0
2005-07-06 23:46:00,133.87,133.87,133.87,133.87,12800000.0
2005-07-06 23:47:00,133.87,133.877,133.864,133.864,55500000.0
2005-07-06 23:48:00,133.859,133.874,133.859,133.87,84199999.0
2005-07-06 23:49:00,133.864,133.878,133.863,133.877,44800000.0
2005-07-06 23:50:00,133.883,133.883,133.859,133.875,53799999.0
2005-07-06 23:51:00,133.88,133.904,133.88,133.89,98400000.0
2005-07-06 23:52:00,133.894,133.907,133.888,133.888,171600004.0
2005-07-06 23:53:00,133.895,133.9,133.883,133.888,99500002.0
2005-07-06 23:54:00,133.898,133.898,133.883,133.89,216000006.0
2005-07-06 23:55:00,133.891,133.898,133.88,133.882,126000002.0
2005-07-06 23:56:00,133.887,133.89,133.873,133.88,123200001.0
2005-07-06 23:57:00,133.877,133.877,133.863,133.863,40800000.0
2005-07-06 23:58:00,133.848,133.85,133.843,133.85,161300003.0
2005-07-06 23:59:00,133.852,133.858,133.851,133.857,132600002.0
2005-07-07 00:00:00,133.842,133.857,133.842,133.855,62099999.0
2005-07-07 00:01:00,133.857,133.863,133.857,133.863,50300001.0
2005-07-07 00:02:00,133.873,133.877,133.861,133.877,70100001.0
2005-07-07 00:03:00,133.882,133.883,133.86,133.86,87600000.0
2005-07-07 00:04:00,133.858,133.858,133.849,133.852,64799998.0
2005-07-07 00:05:00,133.863,133.865,133.858,133.865,99199999.0
2005-07-07 00:06:00,133.864,133.864,133.852,133.852,31500001.0
2005-07-07 00:07:00,133.853,133.862,133.85,133.859,113100000.0
2005-07-07 00:08:00,133.855,133.863,133.85,133.85,63100000.0
2005-07-07 00:09:00,133.859,133.868,133.859,133.868,44000000.0
2005-07-07 00:10:00,133.87,133.871,133.869,133.871,73199999.0
2005-07-07 00:11:00,133.864,133.864,133.863,133.863,20200000.0
2005-07-07 00:12:00,133.875,133.875,133.865,133.875,46399999.0
2005-07-07 00:13:00,133.867,133.87,133.865,133.867,84399998.0
2005-07-07 00:14:00,133.861,133.868,133.857,133.868,41500000.0
2005-07-07 00:15:00,133.875,133.875,133.863,133.865,172399999.0
2005-07-07 00:16:00,133.866,133.868,133.851,133.867,150699997.0
2005-07-07 00:17:00,133.87,133.875,133.87,133.875,85500000.0
2005-07-07 00:18:00,133.868,133.879,133.865,133.87,62100000.0
2005-07-07 00:19:00,133.868,133.869,133.863,133.863,76699999.0
2005-07-07 00:20:00,133.86,133.865,133.853,133.86,105499998.0
2005-07-07 00:21:00,133.851,133.854,133.847,133.851,113400002.0
2005-07-07 00:22:00,133.847,133.858,133.847,133.85,126399999.0
2005-07-07 00:23:00,133.858,133.858,133.857,133.858,47100000.0
2005-07-07 00:24:00,133.864,133.869,133.847,133.847,76799999.0
2005-07-07 00:25:00,133.852,133.853,133.843,133.853,73500000.0
2005-07-07 00:26:00,133.852,133.861,133.852,133.856,71099999.0
2005-07-07 00:27:00,133.85,133.85,133.85,133.85,24299999.0
2005-07-07 00:28:00,133.845,133.855,133.835,133.835,92499998.0
2005-07-07 00:29:00,133.852,133.852,133.837,133.84,36900000.0
2005-07-07 00:30:00,133.841,133.852,133.84,133.848,97600002.0
2005-07-07 00:31:00,133.845,133.855,133.842,133.845,104799999.0
2005-07-07 00:32:00,133.848,133.848,133.848,133.848,58200001.0
2005-07-07 00:33:00,133.853,133.868,133.853,133.868,79900001.0
2005-07-07 00:34:00,133.856,133.881,133.856,133.881,176299994.0
2005-07-07 00:35:00,133.86,133.88,133.849,133.88,118500000.0
2005-07-07 00:36:00,133.877,133.877,133.856,133.856,121399997.0
2005-07-07 00:37:00,133.853,133.866,133.853,133.866,79100000.0
2005-07-07 00:38:00,133.862,133.864,133.851,133.851,72000000.0
2005-07-07 00:39:00,133.851,133.854,133.844,133.854,59599999.0
2005-07-07 00:40:00,133.853,133.853,133.846,133.852,61999998.0
2005-07-07 00:41:00,133.85,133.855,133.85,133.85,67699999.0
2005-07-07 00:42:00,133.845,133.855,133.845,133.85,59600000.0
2005-07-07 00:43:00,133.855,133.858,133.845,133.848,113799998.0
2005-07-07 00:44:00,133.85,133.85,133.84,133.848,87100001.0
2005-07-07 00:45:00,133.855,133.858,133.836,133.849,100900001.0
2005-07-07 00:46:00,133.85,133.85,133.845,133.845,31600000.0
2005-07-07 00:47:00,133.852,133.867,133.852,133.863,57100000.0
2005-07-07 00:48:00,133.875,133.886,133.872,133.878,39700000.0
2005-07-07 00:49:00,133.872,133.872,133.863,133.866,66900001.0
2005-07-07 00:50:00,133.859,133.864,133.856,133.86,80599999.0
2005-07-07 00:51:00,133.865,133.865,133.853,133.86,89900000.0
2005-07-07 00:52:00,133.859,133.87,133.848,133.849,109500001.0
2005-07-07 00:53:00,133.832,133.835,133.827,133.835,33600000.0
2005-07-07 00:54:00,133.841,133.851,133.832,133.848,36900000.0
2005-07-07 00:55:00,133.848,133.869,133.848,133.857,240199996.0
2005-07-07 00:56:00,133.863,133.879,133.863,133.87,106499999.0
2005-07-07 00:57:00,133.867,133.871,133.84,133.869,131499998.0
2005-07-07 00:58:00,133.881,133.882,133.872,133.88,93700002.0
2005-07-07 00:59:00,133.877,133.885,133.874,133.875,45999999.0
2005-07-07 01:00:00,133.874,133.881,133.861,133.861,83999998.0
2005-07-07 01:01:00,133.862,133.868,133.858,133.868,73299998.0
2005-07-07 01:02:00,133.878,133.892,133.875,133.892,52200000.0
2005-07-07 01:03:00,133.892,133.9,133.89,133.89,50300000.0
2005-07-07 01:04:00,133.879,133.896,133.874,133.874,138699999.0
2005-07-07 01:05:00,133.885,133.89,133.877,133.881,88999999.0
2005-07-07 01:06:00,133.883,133.884,133.883,133.884,40500000.0
2005-07-07 01:07:00,133.882,133.884,133.869,133.873,42500000.0
2005-07-07 01:08:00,133.872,133.882,133.871,133.875,87300000.0
2005-07-07 01:09:00,133.872,133.882,133.872,133.882,24800000.0
2005-07-07 01:10:00,133.888,133.894,133.882,133.885,174200001.0
2005-07-07 01:11:00,133.886,133.89,133.885,133.888,71700001.0
2005-07-07 01:12:00,133.892,133.892,133.872,133.872,145699998.0
2005-07-07 01:13:00,133.873,133.884,133.865,133.865,105100000.0
2005-07-07 01:14:00,133.858,133.864,133.851,133.851,33600000.0
2005-07-07 01:15:00,133.862,133.862,133.849,133.856,74299999.0
2005-07-07 01:16:00,133.863,133.863,133.85,133.856,189400000.0
2005-07-07 01:17:00,133.85,133.863,133.847,133.847,112800000.0
2005-07-07 01:18:00,133.849,133.854,133.838,133.854,97399999.0
2005-07-07 01:19:00,133.863,133.871,133.863,133.865,95599999.0
2005-07-07 01:20:00,133.87,133.876,133.868,133.876,121899998.0
2005-07-07 01:21:00,133.853,133.861,133.853,133.861,126700002.0
2005-07-07 01:22:00,133.862,133.869,133.857,133.867,84199999.0
2005-07-07 01:23:00,133.872,133.883,133.871,133.872,71100000.0
2005-07-07 01:24:00,133.873,133.881,133.864,133.864,106700001.0
2005-07-07 01:25:00,133.883,133.906,133.883,133.9,92600001.0
2005-07-07 01:26:00,133.894,133.899,133.874,133.89,105400000.0
2005-07-07 01:27:00,133.89,133.89,133.875,133.879,63400000.0
2005-07-07 01:28:00,133.876,133.89,133.875,133.875,94699999.0
2005-07-07 01:29:00,133.885,133.896,133.88,133.881,114899999.0
2005-07-07 01:30:00,133.877,133.877,133.858,133.875,164199998.0
2005-07-07 01:31:00,133.875,133.899,133.875,133.893,109199999.0
2005-07-07 01:32:00,133.895,133.905,133.89,133.905,117800001.0
2005-07-07 01:33:00,133.898,133.899,133.89,133.898,74399999.0
2005-07-07 01:34:00,133.901,133.901,133.863,133.87,123799999.0
2005-07-07 01:35:00,133.877,133.877,133.865,133.869,67800000.0
2005-07-07 01:36:00,133.863,133.871,133.862,133.863,40000000.0
2005-07-07 01:37:00,133.857,133.857,133.84,133.84,127599999.0
2005-07-07 01:38:00,133.841,133.857,133.841,133.857,92099998.0
2005-07-07 01:39:00,133.862,133.862,133.844,133.857,101600001.0
2005-07-07 01:40:00,133.857,133.866,133.852,133.866,124700002.0
2005-07-07 01:41:00,133.872,133.879,133.872,133.879,60999999.0
2005-07-07 01:42:00,133.885,133.887,133.873,133.887,135199999.0
2005-07-07 01:43:00,133.88,133.893,133.88,133.888,42400000.0
2005-07-07 01:44:00,133.889,133.894,133.884,133.884,110000000.0
2005-07-07 01:45:00,133.882,133.888,133.882,133.888,82299998.0
2005-07-07 01:46:00,133.88,133.88,133.874,133.878,69500000.0
2005-07-07 01:47:00,133.89,133.891,133.886,133.888,76799999.0
2005-07-07 01:48:00,133.875,133.88,133.873,133.88,43700001.0
2005-07-07 01:49:00,133.884,133.891,133.878,133.889,59599999.0
2005-07-07 01:50:00,133.878,133.91,133.878,133.91,85199997.0
2005-07-07 01:51:00,133.914,133.914,133.906,133.912,91199999.0
2005-07-07 01:52:00,133.908,133.908,133.896,133.905,76600002.0
2005-07-07 01:53:00,133.911,133.919,133.909,133.913,126700000.0
2005-07-07 01:54:00,133.907,133.907,133.879,133.879,94900001.0
2005-07-07 01:55:00,133.893,133.898,133.879,133.897,111000002.0
2005-07-07 01:56:00,133.891,133.9,133.891,133.894,190000000.0
2005-07-07 01:57:00,133.89,133.89,133.89,133.89,42299999.0
2005-07-07 01:58:00,133.895,133.895,133.895,133.895,14400000.0
2005-07-07 01:59:00,133.892,133.892,133.877,133.888,158599998.0
2005-07-07 02:00:00,133.898,133.898,133.887,133.893,104800002.0
2005-07-07 02:01:00,133.89,133.89,133.867,133.867,41400000.0
2005-07-07 02:02:00,133.873,133.883,133.872,133.873,98900001.0
2005-07-07 02:03:00,133.882,133.886,133.882,133.882,33400000.0
2005-07-07 02:04:00,133.888,133.892,133.888,133.892,34300000.0
2005-07-07 02:05:00,133.899,133.909,133.888,133.891,81099998.0
2005-07-07 02:06:00,133.893,133.912,133.888,133.9,74000000.0
2005-07-07 02:07:00,133.889,133.889,133.872,133.882,160699999.0
2005-07-07 02:08:00,133.887,133.889,133.872,133.872,139900000.0
2005-07-07 02:09:00,133.879,133.879,133.855,133.855,34200000.0
2005-07-07 02:10:00,133.854,133.862,133.838,133.853,145599999.0
2005-07-07 02:11:00,133.865,133.877,133.865,133.875,84200000.0
2005-07-07 02:12:00,133.857,133.857,133.851,133.856,73799999.0
2005-07-07 02:13:00,133.857,133.857,133.841,133.841,64700000.0
2005-07-07 02:14:00,133.838,133.851,133.838,133.844,184600001.0
2005-07-07 02:15:00,133.853,133.87,133.853,133.862,93600001.0
2005-07-07 02:16:00,133.857,133.857,133.844,133.844,92199999.0
2005-07-07 02:17:00,133.838,133.838,133.815,133.824,92600000.0
2005-07-07 02:18:00,133.83,133.84,133.823,133.84,103100000.0
2005-07-07 02:19:00,133.836,133.838,133.815,133.815,115600000.0
2005-07-07 02:20:00,133.828,133.828,133.815,133.815,110400003.0
2005-07-07 02:21:00,133.815,133.818,133.798,133.798,135000001.0
2005-07-07 02:22:00,133.799,133.814,133.796,133.814,109100002.0
2005-07-07 02:23:00,133.831,133.854,133.831,133.844,55899999.0
2005-07-07 02:24:00,133.855,133.865,133.847,133.855,191299998.0
2005-07-07 02:25:00,133.855,133.859,133.851,133.851,114100001.0
2005-07-07 02:26:00,133.855,133.867,133.855,133.864,96799999.0
2005-07-07 02:27:00,133.858,133.858,133.853,133.853,71100002.0
2005-07-07 02:28:00,133.846,133.852,133.835,133.835,43399999.0
2005-07-07 02:29:00,133.828,133.846,133.828,133.846,86799999.0
2005-07-07 02:30:00,133.844,133.853,133.84,133.85,106100001.0
2005-07-07 02:31:00,133.857,133.859,133.84,133.85,196399998.0
2005-07-07 02:32:00,133.853,133.863,133.85,133.858,81900000.0
2005-07-07 02:33:00,133.857,133.859,133.852,133.858,44400001.0
2005-07-07 02:34:00,133.851,133.859,133.851,133.859,100700001.0
2005-07-07 02:35:00,133.853,133.853,133.835,133.838,99199998.0
2005-07-07 02:36:00,133.827,133.828,133.815,133.821,137599998.0
2005-07-07 02:37:00,133.826,133.835,133.825,133.825,101700000.0
2005-07-07 02:38:00,133.828,133.83,133.819,133.827,76899998.0
2005-07-07 02:39:00,133.805,133.805,133.791,133.795,43600000.0
2005-07-07 02:40:00,133.783,133.803,133.783,133.8,52800001.0
2005-07-07 02:41:00,133.808,133.816,133.803,133.808,141400001.0
2005-07-07 02:42:00,133.788,133.792,133.785,133.789,126300002.0
2005-07-07 02:43:00,133.781,133.781,133.776,133.778,48800000.0
2005-07-07 02:44:00,133.78,133.78,133.772,133.772,14400000.0
2005-07-07 02:45:00,133.777,133.777,133.763,133.763,84900000.0
2005-07-07 02:46:00,133.765,133.771,133.761,133.768,106000001.0
2005-07-07 02:47:00,133.78,133.787,133.764,133.787,36000000.0
2005-07-07 02:48:00,133.788,133.788,133.785,133.788,122899997.0
2005-07-07 02:49:00,133.79,133.79,133.784,133.788,19600000.0
2005-07-07 02:50:00,133.79,133.79,133.774,133.787,61299999.0
2005-07-07 02:51:00,133.79,133.807,133.79,133.797,77099998.0
2005-07-07 02:52:00,133.805,133.824,133.805,133.824,116000000.0
2005-07-07 02:53:00,133.825,133.832,133.82,133.825,63900000.0
2005-07-07 02:54:00,133.818,133.818,133.81,133.81,46000000.0
2005-07-07 02:55:00,133.807,133.814,133.789,133.789,69999999.0
2005-07-07 02:56:00,133.78,133.788,133.768,133.768,157599999.0
2005-07-07 02:57:00,133.774,133.781,133.764,133.764,124999998.0
2005-07-07 02:58:00,133.774,133.774,133.771,133.771,20000000.0
2005-07-07 02:59:00,133.772,133.772,133.756,133.756,95499998.0
2005-07-07 03:00:00,133.763,133.772,133.757,133.758,74000001.0
2005-07-07 03:01:00,133.762,133.762,133.754,133.757,71900000.0
2005-07-07 03:02:00,133.75,133.755,133.745,133.75,42200000.0
2005-07-07 03:03:00,133.75,133.755,133.745,133.755,67799999.0
2005-07-07 03:04:00,133.74,133.753,133.734,133.749,134400000.0
2005-07-07 03:05:00,133.753,133.763,133.753,133.76,144499999.0
2005-07-07 03:06:00,133.752,133.771,133.752,133.765,73700001.0
2005-07-07 03:07:00,133.769,133.773,133.759,133.764,108599998.0
2005-07-07 03:08:00,133.757,133.77,133.753,133.763,35600000.0
2005-07-07 03:09:00,133.768,133.768,133.757,133.763,31600001.0
2005-07-07 03:10:00,133.754,133.767,133.745,133.745,87200000.0
2005-07-07 03:11:00,133.756,133.763,133.755,133.758,62799999.0
2005-07-07 03:12:00,133.752,133.752,133.738,133.743,136199997.0
2005-07-07 03:13:00,133.759,133.759,133.751,133.751,38700000.0
2005-07-07 03:14:00,133.748,133.761,133.748,133.75,119100000.0
2005-07-07 03:15:00,133.752,133.758,133.741,133.749,72100001.0
2005-07-07 03:16:00,133.748,133.752,133.739,133.743,105000000.0
2005-07-07 03:17:00,133.75,133.759,133.745,133.754,104499999.0
2005-07-07 03:18:00,133.752,133.754,133.748,133.754,84599999.0
2005-07-07 03:19:00,133.757,133.757,133.743,133.743,63200001.0
2005-07-07 03:20:00,133.74,133.756,133.739,133.739,110699997.0
2005-07-07 03:21:00,133.748,133.758,133.747,133.75,86199999.0
2005-07-07 03:22:00,133.753,133.767,133.75,133.767,127099998.0
2005-07-07 03:23:00,133.765,133.77,133.765,133.765,68200000.0
2005-07-07 03:24:00,133.768,133.769,133.743,133.743,72000000.0
2005-07-07 03:25:00,133.745,133.751,133.737,133.747,119900003.0
2005-07-07 03:26:00,133.758,133.769,133.755,133.76,55000000.0
2005-07-07 03:27:00,133.754,133.767,133.751,133.759,110400000.0
2005-07-07 03:28:00,133.749,133.749,133.741,133.741,10500000.0
2005-07-07 03:29:00,133.743,133.747,133.743,133.747,99000002.0
2005-07-07 03:30:00,133.752,133.776,133.752,133.767,155899998.0
2005-07-07 03:31:00,133.762,133.769,133.762,133.769,45600001.0
2005-07-07 03:32:00,133.769,133.769,133.762,133.762,35400000.0
2005-07-07 03:33:00,133.773,133.787,133.771,133.787,109499999.0
2005-07-07 03:34:00,133.792,133.797,133.78,133.787,104699997.0
2005-07-07 03:35:00,133.789,133.791,133.784,133.787,44000001.0
2005-07-07 03:36:00,133.798,133.798,133.776,133.779,53200000.0
2005-07-07 03:37:00,133.782,133.789,133.769,133.772,100200000.0
2005-07-07 03:38:00,133.779,133.783,133.765,133.765,64300000.0
2005-07-07 03:39:00,133.783,133.783,133.773,133.776,124599998.0
2005-07-07 03:40:00,133.773,133.773,133.755,133.772,42200001.0
2005-07-07 03:41:00,133.767,133.767,133.752,133.752,91599998.0
2005-07-07 03:42:00,133.75,133.75,133.75,133.75,4800000.0
2005-07-07 03:43:00,133.748,133.752,133.743,133.752,48500000.0
2005-07-07 03:44:00,133.755,133.755,133.744,133.751,92699999.0
2005-07-07 03:45:00,133.765,133.777,133.765,133.77,28500000.0
2005-07-07 03:46:00,133.763,133.77,133.749,133.77,81200001.0
2005-07-07 03:47:00,133.774,133.785,133.774,133.778,60400000.0
2005-07-07 03:48:00,133.779,133.795,133.779,133.795,38200000.0
2005-07-07 03:49:00,133.786,133.786,133.784,133.784,17000000.0
2005-07-07 03:50:00,133.777,133.777,133.769,133.769,52699999.0
2005-07-07 03:51:00,133.782,133.791,133.775,133.775,99000000.0
2005-07-07 03:52:00,133.76,133.774,133.752,133.774,57100000.0
2005-07-07 03:53:00,133.762,133.762,133.742,133.749,89999999.0
2005-07-07 03:54:00,133.746,133.751,133.743,133.748,62499999.0
2005-07-07 03:55:00,133.744,133.746,133.744,133.746,29500001.0
2005-07-07 03:56:00,133.738,133.75,133.738,133.748,24800000.0
2005-07-07 03:57:00,133.755,133.755,133.745,133.755,155200001.0
2005-07-07 03:58:00,133.758,133.761,133.75,133.75,148700001.0
2005-07-07 03:59:00,133.743,133.746,133.741,133.743,72699999.0
2005-07-07 04:00:00,133.741,133.756,133.741,133.756,70300000.0
2005-07-07 04:01:00,133.756,133.756,133.744,133.75,61300000.0
2005-07-07 04:02:00,133.75,133.75,133.748,133.75,38099999.0
2005-07-07 04:03:00,133.766,133.766,133.762,133.762,30400000.0
2005-07-07 04:04:00,133.783,133.786,133.771,133.786,104199998.0
2005-07-07 04:05:00,133.775,133.783,133.775,133.783,33599999.0
2005-07-07 04:06:00,133.779,133.779,133.766,133.771,47700001.0
2005-07-07 04:07:00,133.772,133.772,133.752,133.752,91899997.0
2005-07-07 04:08:00,133.75,133.75,133.732,133.739,109100001.0
2005-07-07 04:09:00,133.745,133.758,133.745,133.745,123800000.0
2005-07-07 04:10:00,133.743,133.743,133.735,133.735,98300001.0
2005-07-07 04:11:00,133.728,133.733,133.72,133.731,103299999.0
2005-07-07 04:12:00,133.73,133.747,133.73,133.735,76100001.0
2005-07-07 04:13:00,133.745,133.755,133.745,133.752,78199999.0
2005-07-07 04:14:00,133.744,133.755,133.743,133.755,75400000.0
2005-07-07 04:15:00,133.75,133.75,133.745,133.745,47100000.0
2005-07-07 04:16:00,133.745,133.755,133.742,133.742,74400002.0
2005-07-07 04:17:00,133.75,133.755,133.745,133.75,116199997.0
2005-07-07 04:18:00,133.75,133.753,133.744,133.749,65600000.0
2005-07-07 04:19:00,133.75,133.753,133.744,133.749,66600001.0
2005-07-07 04:20:00,133.757,133.759,133.746,133.746,59700000.0
2005-07-07 04:21:00,133.75,133.755,133.745,133.75,122300002.0
2005-07-07 04:22:00,133.748,133.755,133.74,133.75,145499999.0
2005-07-07 04:23:00,133.745,133.755,133.745,133.755,15200000.0
2005-07-07 04:24:00,133.75,133.75,133.75,133.75,14600000.0
2005-07-07 04:25:00,133.738,133.739,133.731,133.732,55000000.0
2005-07-07 04:26:00,133.727,133.727,133.714,133.714,40000000.0
2005-07-07 04:27:00,133.72,133.72,133.705,133.72,92099998.0
2005-07-07 04:28:00,133.72,133.725,133.715,133.72,89400001.0
2005-07-07 04:29:00,133.718,133.742,133.718,133.737,122199998.0
2005-07-07 04:30:00,133.748,133.748,133.74,133.748,110699997.0
2005-07-07 04:31:00,133.745,133.755,133.745,133.75,48000000.0
2005-07-07 04:32:00,133.755,133.755,133.745,133.755,62700000.0
2005-07-07 04:33:00,133.755,133.755,133.745,133.748,76800000.0
2005-07-07 04:34:00,133.757,133.759,133.753,133.753,29000000.0
2005-07-07 04:35:00,133.742,133.758,133.742,133.758,36799999.0
2005-07-07 04:36:00,133.76,133.76,133.757,133.757,25900000.0
2005-07-07 04:37:00,133.756,133.762,133.752,133.759,19800000.0
2005-07-07 04:38:00,133.693,133.749,133.693,133.737,43199999.0
2005-07-07 04:39:00,133.749,133.749,133.724,133.724,63600000.0
2005-07-07 04:40:00,133.739,133.753,133.737,133.753,67499999.0
2005-07-07 04:41:00,133.745,133.745,133.716,133.731,78200001.0
2005-07-07 04:42:00,133.716,133.734,133.708,133.72,148399999.0
2005-07-07 04:43:00,133.702,133.702,133.684,133.684,25200000.0
2005-07-07 04:44:00,133.69,133.696,133.676,133.69,103300000.0
2005-07-07 04:45:00,133.688,133.711,133.686,133.698,72099999.0
2005-07-07 04:46:00,133.712,133.722,133.712,133.722,12100000.0
2005-07-07 04:47:00,133.733,133.733,133.7,133.713,43200000.0
2005-07-07 04:48:00,133.713,133.718,133.708,133.718,20800000.0
2005-07-07 04:49:00,133.727,133.727,133.711,133.726,121099999.0
2005-07-07 04:50:00,133.734,133.751,133.734,133.743,77000000.0
2005-07-07 04:51:00,133.75,133.75,133.75,133.75,4000000.0
2005-07-07 04:52:00,133.741,133.745,133.726,133.745,71900000.0
2005-07-07 04:53:00,133.732,133.732,133.728,133.728,14700000.0
2005-07-07 04:54:00,133.724,133.73,133.712,133.726,137799999.0
2005-07-07 04:55:00,133.699,133.712,133.693,133.71,75900001.0
2005-07-07 04:56:00,133.703,133.703,133.683,133.694,125099997.0
2005-07-07 04:57:00,133.693,133.712,133.689,133.698,118800001.0
2005-07-07 04:58:00,133.689,133.697,133.688,133.696,68700000.0
2005-07-07 04:59:00,133.685,133.692,133.685,133.689,127800000.0
2005-07-07 05:00:00,133.687,133.688,133.675,133.685,101699998.0
2005-07-07 05:01:00,133.685,133.694,133.677,133.693,93700001.0
2005-07-07 05:02:00,133.703,133.71,133.69,133.698,85500000.0
2005-07-07 05:03:00,133.717,133.746,133.717,133.737,66800001.0
2005-07-07 05:04:00,133.737,133.743,133.737,133.741,101100000.0
2005-07-07 05:05:00,133.736,133.75,133.736,133.742,53300000.0
2005-07-07 05:06:00,133.755,133.793,133.755,133.793,103900002.0
2005-07-07 05:07:00,133.797,133.804,133.786,133.786,125300001.0
2005-07-07 05:08:00,133.787,133.804,133.786,133.804,74600002.0
2005-07-07 05:09:00,133.81,133.813,133.794,133.813,71300000.0
2005-07-07 05:10:00,133.806,133.806,133.794,133.798,62900000.0
2005-07-07 05:11:00,133.811,133.811,133.801,133.803,84699999.0
2005-07-07 05:12:00,133.79,133.79,133.79,133.79,4800000.0
2005-07-07 05:13:00,133.795,133.795,133.785,133.785,18000000.0
2005-07-07 05:14:00,133.795,133.795,133.785,133.79,138399999.0
2005-07-07 05:15:00,133.802,133.816,133.802,133.808,131800001.0
2005-07-07 05:16:00,133.816,133.835,133.816,133.826,162199997.0
2005-07-07 05:17:00,133.815,133.832,133.815,133.823,63899999.0
2005-07-07 05:18:00,133.838,133.839,133.835,133.839,60400002.0
2005-07-07 05:19:00,133.838,133.843,133.831,133.843,72200000.0
2005-07-07 05:20:00,133.85,133.85,133.815,133.815,91899999.0
2005-07-07 05:21:00,133.828,133.837,133.82,133.825,101200001.0
2005-07-07 05:22:00,133.847,133.861,133.84,133.856,83800000.0
2005-07-07 05:23:00,133.85,133.88,133.85,133.88,53000000.0
2005-07-07 05:24:00,133.879,133.889,133.875,133.876,64700000.0
2005-07-07 05:25:00,133.876,133.877,133.876,133.877,21200000.0
2005-07-07 05:26:00,133.882,133.882,133.865,133.865,103000001.0
2005-07-07 05:27:00,133.862,133.871,133.857,133.857,47200000.0
2005-07-07 05:28:00,133.841,133.841,133.834,133.834,52700001.0
2005-07-07 05:29:00,133.814,133.814,133.798,133.806,65000000.0
2005-07-07 05:30:00,133.794,133.794,133.792,133.792,11200000.0
2005-07-07 05:31:00,133.794,133.796,133.794,133.796,5100000.0
2005-07-07 05:32:00,133.796,133.801,133.796,133.798,14400000.0
2005-07-07 05:33:00,133.815,133.815,133.805,133.815,45600000.0
2005-07-07 05:34:00,133.807,133.81,133.807,133.81,35399999.0
2005-07-07 05:35:00,133.81,133.815,133.81,133.815,49500002.0
2005-07-07 05:36:00,133.805,133.815,133.805,133.815,25999999.0
2005-07-07 05:37:00,133.802,133.809,133.802,133.807,97300000.0
2005-07-07 05:38:00,133.813,133.813,133.793,133.813,92399999.0
2005-07-07 05:39:00,133.806,133.806,133.804,133.804,23400000.0
2005-07-07 05:40:00,133.782,133.793,133.777,133.793,103200002.0
2005-07-07 05:41:00,133.792,133.792,133.77,133.775,130100001.0
2005-07-07 05:42:00,133.786,133.8,133.786,133.795,55499999.0
2005-07-07 05:43:00,133.798,133.798,133.777,133.782,41000000.0
2005-07-07 05:44:00,133.786,133.796,133.786,133.796,144400003.0
2005-07-07 05:45:00,133.79,133.805,133.788,133.805,50700000.0
2005-07-07 05:46:00,133.802,133.808,133.799,133.807,49499999.0
2005-07-07 05:47:00,133.796,133.809,133.796,133.802,87399999.0
2005-07-07 05:48:00,133.803,133.81,133.793,133.793,98700002.0
2005-07-07 05:49:00,133.791,133.791,133.775,133.784,62700001.0
2005-07-07 05:50:00,133.789,133.799,133.787,133.797,67100000.0
2005-07-07 05:51:00,133.78,133.784,133.766,133.784,101399999.0
2005-07-07 05:52:00,133.786,133.801,133.786,133.79,151699997.0
2005-07-07 05:53:00,133.791,133.802,133.789,133.79,118699997.0
2005-07-07 05:54:00,133.785,133.785,133.759,133.759,31200000.0
2005-07-07 05:55:00,133.758,133.76,133.751,133.752,27200000.0
2005-07-07 05:56:00,133.752,133.757,133.752,133.757,90199999.0
2005-07-07 05:57:00,133.748,133.755,133.738,133.755,110099997.0
2005-07-07 05:58:00,133.755,133.755,133.733,133.749,57000000.0
2005-07-07 05:59:00,133.75,133.767,133.75,133.752,127100002.0
2005-07-07 06:00:00,133.757,133.77,133.753,133.766,59000000.0
2005-07-07 06:01:00,133.774,133.774,133.773,133.773,25599999.0
2005-07-07 06:02:00,133.772,133.804,133.772,133.791,109399999.0
2005-07-07 06:03:00,133.788,133.788,133.777,133.777,103599998.0
2005-07-07 06:04:00,133.772,133.789,133.772,133.774,160299996.0
2005-07-07 06:05:00,133.772,133.776,133.762,133.775,113600001.0
2005-07-07 06:06:00,133.77,133.775,133.765,133.77,116100000.0
2005-07-07 06:07:00,133.765,133.783,133.765,133.781,43900000.0
2005-07-07 06:08:00,133.793,133.793,133.756,133.764,110799999.0
2005-07-07 06:09:00,133.761,133.786,133.761,133.786,138400003.0
2005-07-07 06:10:00,133.782,133.786,133.777,133.777,111400000.0
2005-07-07 06:11:00,133.779,133.787,133.779,133.782,165600000.0
2005-07-07 06:12:00,133.777,133.78,133.777,133.78,84100001.0
2005-07-07 06:13:00,133.776,133.788,133.775,133.781,67799999.0
2005-07-07 06:14:00,133.792,133.792,133.781,133.781,64800000.0
2005-07-07 06:15:00,133.788,133.788,133.779,133.779,28000000.0
2005-07-07 06:16:00,133.79,133.795,133.783,133.79,98700001.0
2005-07-07 06:17:00,133.79,133.802,133.787,133.802,69499999.0
2005-07-07 06:18:00,133.798,133.809,133.798,133.802,161599998.0
2005-07-07 06:19:00,133.801,133.801,133.784,133.787,170400001.0
2005-07-07 06:20:00,133.785,133.794,133.779,133.792,43499999.0
2005-07-07 06:21:00,133.8,133.8,133.8,133.8,6700000.0
2005-07-07 06:22:00,133.805,133.813,133.802,133.803,44400000.0
2005-07-07 06:23:00,133.805,133.805,133.79,133.8,115700000.0
2005-07-07 06:24:00,133.803,133.805,133.788,133.788,56699999.0
2005-07-07 06:25:00,133.797,133.797,133.774,133.785,142499999.0
2005-07-07 06:26:00,133.783,133.783,133.767,133.77,84500001.0
2005-07-07 06:27:00,133.771,133.774,133.755,133.774,105299998.0
2005-07-07 06:28:00,133.777,133.78,133.763,133.763,91000001.0
2005-07-07 06:29:00,133.763,133.77,133.762,133.77,101000000.0
2005-07-07 06:30:00,133.77,133.77,133.762,133.762,55699998.0
2005-07-07 06:31:00,133.772,133.778,133.772,133.778,29900000.0
2005-07-07 06:32:00,133.779,133.781,133.768,133.769,135900002.0
2005-07-07 06:33:00,133.778,133.785,133.774,133.785,57600000.0
2005-07-07 06:34:00,133.798,133.8,133.788,133.788,70699998.0
2005-07-07 06:35:00,133.79,133.795,133.79,133.79,19000000.0
2005-07-07 06:36:00,133.79,133.803,133.79,133.793,135900002.0
2005-07-07 06:37:00,133.786,133.801,133.786,133.796,80399999.0
2005-07-07 06:38:00,133.792,133.804,133.789,133.789,55200000.0
2005-07-07 06:39:00,133.791,133.802,133.787,133.787,64700001.0
2005-07-07 06:40:00,133.785,133.795,133.785,133.785,137600001.0
2005-07-07 06:41:00,133.783,133.789,133.779,133.783,94699999.0
2005-07-07 06:42:00,133.782,133.793,133.779,133.786,50700000.0
2005-07-07 06:43:00,133.79,133.79,133.785,133.785,66299999.0
2005-07-07 06:44:00,133.792,133.792,133.781,133.782,71399999.0
2005-07-07 06:45:00,133.786,133.786,133.779,133.779,27200000.0
2005-07-07 06:46:00,133.786,133.789,133.777,133.779,114499998.0
2005-07-07 06:47:00,133.792,133.796,133.787,133.791,79499999.0
2005-07-07 06:48:00,133.784,133.784,133.768,133.775,68199999.0
2005-07-07 06:49:00,133.772,133.778,133.772,133.775,58300000.0
2005-07-07 06:50:00,133.78,133.785,133.775,133.783,102400000.0
2005-07-07 06:51:00,133.781,133.79,133.777,133.788,61499999.0
2005-07-07 06:52:00,133.79,133.801,133.781,133.781,39600000.0
2005-07-07 06:53:00,133.789,133.791,133.789,133.791,23599999.0
2005-07-07 06:54:00,133.792,133.792,133.778,133.778,65799999.0
2005-07-07 06:55:00,133.785,133.8,133.785,133.797,89700001.0
2005-07-07 06:56:00,133.805,133.805,133.793,133.8,62200000.0
2005-07-07 06:57:00,133.797,133.797,133.787,133.792,88800001.0
2005-07-07 06:58:00,133.788,133.793,133.783,133.793,60800000.0
2005-07-07 06:59:00,133.79,133.79,133.761,133.77,78099999.0
2005-07-07 07:00:00,133.778,133.784,133.772,133.779,116299998.0
2005-07-07 07:01:00,133.783,133.786,133.772,133.78,105599999.0
2005-07-07 07:02:00,133.776,133.785,133.776,133.777,110999999.0
2005-07-07 07:03:00,133.782,133.787,133.779,133.781,148899999.0
2005-07-07 07:04:00,133.78,133.793,133.78,133.793,88700001.0
2005-07-07 07:05:00,133.783,133.795,133.783,133.79,146899997.0
2005-07-07 07:06:00,133.791,133.801,133.79,133.795,135200000.0
2005-07-07 07:07:00,133.802,133.802,133.79,133.79,27800000.0
2005-07-07 07:08:00,133.793,133.8,133.768,133.778,87199999.0
2005-07-07 07:09:00,133.777,133.781,133.771,133.771,67799998.0
2005-07-07 07:10:00,133.772,133.772,133.764,133.768,32000000.0
2005-07-07 07:11:00,133.758,133.76,133.751,133.752,144900003.0
2005-07-07 07:12:00,133.749,133.749,133.741,133.741,84899999.0
2005-07-07 07:13:00,133.713,133.749,133.695,133.735,92800000.0
2005-07-07 07:14:00,133.735,133.749,133.735,133.747,69999999.0
2005-07-07 07:15:00,133.745,133.749,133.738,133.738,178600003.0
2005-07-07 07:16:00,133.735,133.756,133.735,133.756,113900001.0
2005-07-07 07:17:00,133.757,133.765,133.75,133.765,98899998.0
2005-07-07 07:18:00,133.76,133.767,133.76,133.767,137399998.0
2005-07-07 07:19:00,133.77,133.785,133.77,133.785,54699999.0
2005-07-07 07:20:00,133.78,133.794,133.78,133.794,31900000.0
2005-07-07 07:21:00,133.791,133.791,133.769,133.769,68700000.0
2005-07-07 07:22:00,133.762,133.762,133.749,133.749,112500000.0
2005-07-07 07:23:00,133.757,133.762,133.754,133.762,98600001.0
2005-07-07 07:24:00,133.756,133.761,133.744,133.761,62600001.0
2005-07-07 07:25:00,133.764,133.775,133.758,133.761,85000001.0
2005-07-07 07:26:00,133.77,133.781,133.77,133.778,48800000.0
2005-07-07 07:27:00,133.778,133.784,133.771,133.778,53700000.0
2005-07-07 07:28:00,133.785,133.785,133.769,133.778,126400000.0
2005-07-07 07:29:00,133.773,133.782,133.773,133.779,104000000.0
2005-07-07 07:30:00,133.773,133.773,133.766,133.766,48200000.0
2005-07-07 07:31:00,133.761,133.764,133.753,133.757,137799999.0
2005-07-07 07:32:00,133.762,133.772,133.762,133.772,46300000.0
2005-07-07 07:33:00,133.773,133.781,133.769,133.778,114400000.0
2005-07-07 07:34:00,133.783,133.783,133.767,133.782,92699999.0
2005-07-07 07:35:00,133.783,133.787,133.769,133.776,139700002.0
2005-07-07 07:36:00,133.782,133.788,133.777,133.777,99099999.0
2005-07-07 07:37:00,133.78,133.79,133.778,133.778,94499999.0
2005-07-07 07:38:00,133.784,133.794,133.784,133.794,47900000.0
2005-07-07 07:39:00,133.785,133.793,133.78,133.79,139000000.0
2005-07-07 07:40:00,133.784,133.785,133.781,133.782,76800000.0
2005-07-07 07:41:00,133.785,133.798,133.785,133.798,160899999.0
2005-07-07 07:42:00,133.792,133.8,133.792,133.8,17600000.0
2005-07-07 07:43:00,133.803,133.813,133.803,133.806,68100000.0
2005-07-07 07:44:00,133.803,133.806,133.801,133.802,66100000.0
2005-07-07 07:45:00,133.795,133.809,133.795,133.806,144799999.0
2005-07-07 07:46:00,133.805,133.805,133.798,133.798,71100003.0
2005-07-07 07:47:00,133.793,133.802,133.789,133.789,76699998.0
2005-07-07 07:48:00,133.79,133.795,133.788,133.788,118500002.0
2005-07-07 07:49:00,133.793,133.797,133.793,133.797,17600000.0
2005-07-07 07:50:00,133.805,133.805,133.795,133.805,74400001.0
2005-07-07 07:51:00,133.802,133.808,133.801,133.808,43999999.0
2005-07-07 07:52:00,133.805,133.81,133.804,133.81,54400000.0
2005-07-07 07:53:00,133.82,133.825,133.82,133.825,64500000.0
2005-07-07 07:54:00,133.815,133.817,133.815,133.817,23500000.0
2005-07-07 07:55:00,133.82,133.828,133.82,133.825,62100001.0
2005-07-07 07:56:00,133.816,133.816,133.785,133.785,55000002.0
2005-07-07 07:57:00,133.772,133.772,133.746,133.753,38600000.0
2005-07-07 07:58:00,133.774,133.805,133.774,133.805,123600001.0
2005-07-07 07:59:00,133.79,133.79,133.771,133.78,67299999.0
2005-07-07 08:00:00,133.778,133.803,133.774,133.79,167500001.0
2005-07-07 08:01:00,133.783,133.808,133.776,133.808,85900002.0
2005-07-07 08:02:00,133.81,133.832,133.797,133.797,76400001.0
2005-07-07 08:03:00,133.777,133.795,133.777,133.795,87700000.0
2005-07-07 08:04:00,133.807,133.815,133.797,133.815,116000000.0
2005-07-07 08:05:00,133.818,133.818,133.809,133.809,35200000.0
2005-07-07 08:06:00,133.805,133.805,133.795,133.805,95800001.0
2005-07-07 08:07:00,133.804,133.808,133.804,133.807,96800000.0
2005-07-07 08:08:00,133.818,133.818,133.787,133.798,163200002.0
2005-07-07 08:09:00,133.807,133.826,133.806,133.806,47800000.0
2005-07-07 08:10:00,133.803,133.803,133.786,133.79,124199998.0
2005-07-07 08:11:00,133.788,133.788,133.782,133.783,191900003.0
2005-07-07 08:12:00,133.776,133.776,133.756,133.756,71500000.0
2005-07-07 08:13:00,133.745,133.764,133.745,133.754,76300000.0
2005-07-07 08:14:00,133.744,133.746,133.736,133.746,121499998.0
2005-07-07 08:15:00,133.745,133.745,133.735,133.735,9600000.0
2005-07-07 08:16:00,133.739,133.765,133.739,133.765,36800000.0
2005-07-07 08:17:00,133.768,133.772,133.768,133.772,11200000.0
2005-07-07 08:18:00,133.777,133.799,133.777,133.797,36800000.0
2005-07-07 08:19:00,133.808,133.81,133.783,133.783,51600000.0
2005-07-07 08:20:00,133.769,133.769,133.754,133.754,12000000.0
2005-07-07 08:21:00,133.75,133.773,133.748,133.77,161899999.0
2005-07-07 08:22:00,133.769,133.769,133.767,133.768,66100001.0
2005-07-07 08:23:00,133.762,133.773,133.762,133.77,82800000.0
2005-07-07 08:24:00,133.767,133.767,133.744,133.756,122599999.0
2005-07-07 08:25:00,133.76,133.767,133.749,133.751,72799999.0
2005-07-07 08:26:00,133.758,133.759,133.754,133.754,60700002.0
2005-07-07 08:27:00,133.748,133.758,133.743,133.743,85800000.0
2005-07-07 08:28:00,133.757,133.782,133.757,133.76,103999999.0
2005-07-07 08:29:00,133.771,133.777,133.771,133.777,150100002.0
2005-07-07 08:30:00,133.782,133.787,133.771,133.774,120499999.0
2005-07-07 08:31:00,133.782,133.789,133.771,133.771,53200000.0
2005-07-07 08:32:00,133.778,133.781,133.77,133.778,63200000.0
2005-07-07 08:33:00,133.775,133.789,133.775,133.787,51499999.0
2005-07-07 08:34:00,133.784,133.802,133.784,133.802,78700000.0
2005-07-07 08:35:00,133.808,133.832,133.808,133.814,74700000.0
2005-07-07 08:36:00,133.816,133.816,133.799,133.816,92000000.0
2005-07-07 08:37:00,133.832,133.836,133.817,133.836,125700001.0
2005-07-07 08:38:00,133.833,133.833,133.816,133.821,92900002.0
2005-07-07 08:39:00,133.834,133.869,133.834,133.859,71300000.0
2005-07-07 08:40:00,133.838,133.86,133.832,133.86,77800001.0
2005-07-07 08:41:00,133.86,133.872,133.857,133.86,134099999.0
2005-07-07 08:42:00,133.854,133.864,133.846,133.855,69699999.0
2005-07-07 08:43:00,133.855,133.875,133.855,133.875,84999998.0
2005-07-07 08:44:00,133.875,133.909,133.875,133.905,97900000.0
2005-07-07 08:45:00,133.902,133.905,133.897,133.9,111800000.0
2005-07-07 08:46:00,133.894,133.894,133.856,133.87,83400001.0
2005-07-07 08:47:00,133.866,133.87,133.855,133.867,184900001.0
2005-07-07 08:48:00,133.865,133.872,133.854,133.87,98800002.0
2005-07-07 08:49:00,133.848,133.856,133.834,133.841,109200001.0
2005-07-07 08:50:00,133.833,133.833,133.805,133.815,70999999.0
2005-07-07 08:51:00,133.808,133.83,133.803,133.826,82600000.0
2005-07-07 08:52:00,133.821,133.824,133.805,133.805,126200000.0
2005-07-07 08:53:00,133.802,133.802,133.785,133.79,27200000.0
2005-07-07 08:54:00,133.79,133.803,133.79,133.798,119600001.0
2005-07-07 08:55:00,133.81,133.81,133.791,133.803,63900002.0
2005-07-07 08:56:00,133.799,133.799,133.781,133.788,82600000.0
2005-07-07 08:57:00,133.794,133.808,133.793,133.803,64800000.0
2005-07-07 08:58:00,133.803,133.815,133.797,133.805,73800000.0
2005-07-07 08:59:00,133.818,133.82,133.805,133.82,140799999.0
2005-07-07 09:00:00,133.817,133.853,133.812,133.853,120699999.0
2005-07-07 09:01:00,133.854,133.854,133.787,133.787,39100000.0
2005-07-07 09:02:00,133.77,133.776,133.766,133.776,51199999.0
2005-07-07 09:03:00,133.786,133.786,133.759,133.762,147700001.0
2005-07-07 09:04:00,133.756,133.769,133.75,133.754,77199999.0
2005-07-07 09:05:00,133.748,133.757,133.746,133.75,140799997.0
2005-07-07 09:06:00,133.735,133.752,133.735,133.75,56400002.0
2005-07-07 09:07:00,133.748,133.757,133.739,133.753,78399999.0
2005-07-07 09:08:00,133.762,133.777,133.762,133.777,111100002.0
2005-07-07 09:09:00,133.778,133.797,133.764,133.797,72700000.0
2005-07-07 09:10:00,133.801,133.819,133.801,133.804,81399998.0
2005-07-07 09:11:00,133.81,133.841,133.81,133.841,100200000.0
2005-07-07 09:12:00,133.838,133.838,133.83,133.831,125299999.0
2005-07-07 09:13:00,133.833,133.835,133.833,133.833,33600000.0
2005-07-07 09:14:00,133.828,133.839,133.826,133.83,156499999.0
2005-07-07 09:15:00,133.816,133.817,133.809,133.817,43200000.0
2005-07-07 09:16:00,133.812,133.813,133.812,133.813,9600000.0
2005-07-07 09:17:00,133.8,133.811,133.792,133.811,148499998.0
2005-07-07 09:18:00,133.813,133.813,133.796,133.805,181499995.0
2005-07-07 09:19:00,133.797,133.81,133.797,133.81,20800000.0
2005-07-07 09:20:00,133.809,133.829,133.802,133.802,100700000.0
2005-07-07 09:21:00,133.804,133.821,133.804,133.821,81499999.0
2005-07-07 09:22:00,133.821,133.828,133.82,133.828,131100002.0
2005-07-07 09:23:00,133.835,133.84,133.828,133.84,124399998.0
2005-07-07 09:24:00,133.838,133.847,133.838,133.838,189499995.0
2005-07-07 09:25:00,133.835,133.843,133.833,133.833,23200000.0
2005-07-07 09:26:00,133.839,133.842,133.832,133.832,97600001.0
2005-07-07 09:27:00,133.838,133.838,133.825,133.835,55200000.0
2005-07-07 09:28:00,133.829,133.83,133.813,133.813,118799999.0
2005-07-07 09:29:00,133.81,133.81,133.805,133.805,34600000.0
2005-07-07 09:30:00,133.789,133.789,133.775,133.775,57500000.0
2005-07-07 09:31:00,133.753,133.753,133.735,133.738,45200000.0
2005-07-07 09:32:00,133.741,133.744,133.735,133.74,66400000.0
2005-07-07 09:33:00,133.737,133.745,133.725,133.725,57600000.0
2005-07-07 09:34:00,133.719,133.719,133.715,133.716,100500000.0
2005-07-07 09:35:00,133.715,133.725,133.715,133.72,60300000.0
2005-07-07 09:36:00,133.727,133.731,133.72,133.727,77700000.0
2005-07-07 09:37:00,133.723,133.737,133.723,133.737,28400000.0
2005-07-07 09:38:00,133.735,133.747,133.735,133.747,107000001.0
2005-07-07 09:39:00,133.754,133.754,133.734,133.739,38399999.0
2005-07-07 09:40:00,133.742,133.756,133.742,133.746,102199998.0
2005-07-07 09:41:00,133.749,133.749,133.732,133.732,36799999.0
2005-07-07 09:42:00,133.733,133.759,133.73,133.759,186400002.0
2005-07-07 09:43:00,133.752,133.765,133.752,133.755,84800001.0
2005-07-07 09:44:00,133.753,133.759,133.746,133.759,134799998.0
2005-07-07 09:45:00,133.777,133.794,133.777,133.786,109399999.0
2005-07-07 09:46:00,133.79,133.818,133.79,133.805,81300001.0
2005-07-07 09:47:00,133.792,133.794,133.775,133.775,55900000.0
2005-07-07 09:48:00,133.763,133.763,133.752,133.752,35900001.0
2005-07-07 09:49:00,133.748,133.748,133.725,133.733,84500000.0
2005-07-07 09:50:00,133.733,133.748,133.733,133.733,86800000.0
2005-07-07 09:51:00,133.744,133.769,133.744,133.769,76499998.0
2005-07-07 09:52:00,133.772,133.772,133.755,133.755,100400001.0
2005-07-07 09:53:00,133.765,133.765,133.748,133.765,52800000.0
2005-07-07 09:54:00,133.769,133.769,133.76,133.76,82499999.0
2005-07-07 09:55:00,133.753,133.76,133.742,133.755,99900001.0
2005-07-07 09:56:00,133.752,133.76,133.752,133.76,219400000.0
2005-07-07 09:57:00,133.747,133.753,133.747,133.753,18000000.0
2005-07-07 09:58:00,133.743,133.755,133.743,133.748,95600002.0
2005-07-07 09:59:00,133.743,133.762,133.743,133.762,74499999.0
2005-07-07 10:00:00,133.759,133.766,133.759,133.766,79900002.0
2005-07-07 10:01:00,133.748,133.773,133.748,133.773,99100000.0
2005-07-07 10:02:00,133.753,133.753,133.735,133.745,87500001.0
2005-07-07 10:03:00,133.742,133.742,133.727,133.735,87100001.0
2005-07-07 10:04:00,133.738,133.739,133.73,133.739,85600000.0
2005-07-07 10:05:00,133.737,133.746,133.722,133.727,118199996.0
2005-07-07 10:06:00,133.724,133.734,133.722,133.722,91899998.0
2005-07-07 10:07:00,133.725,133.735,133.717,133.72,89600000.0
2005-07-07 10:08:00,133.732,133.734,133.725,133.725,73499998.0
2005-07-07 10:09:00,133.726,133.728,133.709,133.719,95400000.0
2005-07-07 10:10:00,133.723,133.725,133.713,133.722,51900000.0
2005-07-07 10:11:00,133.726,133.732,133.72,133.73,115400000.0
2005-07-07 10:12:00,133.729,133.73,133.719,133.729,91999999.0
2005-07-07 10:13:00,133.727,133.727,133.716,133.72,113900003.0
2005-07-07 10:14:00,133.712,133.72,133.71,133.712,106700000.0
2005-07-07 10:15:00,133.706,133.709,133.692,133.695,58999999.0
2005-07-07 10:16:00,133.705,133.732,133.705,133.72,89099999.0
2005-07-07 10:17:00,133.732,133.733,133.706,133.71,134699998.0
2005-07-07 10:18:00,133.717,133.717,133.697,133.697,58399999.0
2005-07-07 10:19:00,133.708,133.724,133.708,133.724,65300001.0
2005-07-07 10:20:00,133.721,133.731,133.713,133.72,123800000.0
2005-07-07 10:21:00,133.713,133.713,133.698,133.708,60299999.0
2005-07-07 10:22:00,133.71,133.713,133.702,133.708,174900001.0
2005-07-07 10:23:00,133.702,133.702,133.678,133.68,89200000.0
2005-07-07 10:24:00,133.675,133.675,133.656,133.656,71299999.0
2005-07-07 10:25:00,133.654,133.657,133.64,133.641,153000000.0
2005-07-07 10:26:00,133.631,133.633,133.613,133.613,174400000.0
2005-07-07 10:27:00,133.617,133.636,133.617,133.636,18400000.0
2005-07-07 10:28:00,133.637,133.668,133.637,133.668,12200000.0
2005-07-07 10:29:00,133.673,133.68,133.663,133.68,110300000.0
2005-07-07 10:30:00,133.678,133.686,133.672,133.675,83600000.0
2005-07-07 10:31:00,133.674,133.695,133.669,133.691,115900000.0
2005-07-07 10:32:00,133.685,133.687,133.675,133.687,191700003.0
2005-07-07 10:33:00,133.682,133.702,133.682,133.702,66900000.0
2005-07-07 10:34:00,133.685,133.704,133.657,133.704,53800000.0
2005-07-07 10:35:00,133.728,133.768,133.728,133.768,74400000.0
2005-07-07 10:36:00,133.787,133.832,133.787,133.809,67600000.0
2005-07-07 10:37:00,133.812,133.813,133.744,133.744,133399998.0
2005-07-07 10:38:00,133.731,133.731,133.675,133.675,105199998.0
2005-07-07 10:39:00,133.674,133.723,133.674,133.723,95899999.0
2005-07-07 10:40:00,133.738,133.75,133.73,133.747,145999999.0
2005-07-07 10:41:00,133.749,133.767,133.749,133.765,89499999.0
2005-07-07 10:42:00,133.749,133.757,133.746,133.757,70000000.0
2005-07-07 10:43:00,133.772,133.772,133.755,133.755,113700000.0
2005-07-07 10:44:00,133.762,133.768,133.755,133.759,77300001.0
2005-07-07 10:45:00,133.768,133.771,133.768,133.768,27200000.0
2005-07-07 10:46:00,133.793,133.845,133.793,133.841,86500001.0
2005-07-07 10:47:00,133.86,133.913,133.86,133.908,70000000.0
2005-07-07 10:48:00,133.908,133.914,133.874,133.877,123099998.0
2005-07-07 10:49:00,133.863,133.863,133.822,133.83,51200000.0
2005-07-07 10:50:00,133.847,133.861,133.829,133.847,183299996.0
2005-07-07 10:51:00,133.848,133.884,133.825,133.884,57299999.0
2005-07-07 10:52:00,133.874,133.876,133.85,133.85,114699998.0
2005-07-07 10:53:00,133.809,133.809,133.785,133.787,90000002.0
2005-07-07 10:54:00,133.8,133.805,133.786,133.802,108999999.0
2005-07-07 10:55:00,133.816,133.856,133.816,133.852,117200002.0
2005-07-07 10:56:00,133.853,133.853,133.83,133.839,80399998.0
2005-07-07 10:57:00,133.828,133.862,133.821,133.862,77799999.0
2005-07-07 10:58:00,133.877,133.884,133.838,133.873,95900001.0
2005-07-07 10:59:00,133.872,133.872,133.83,133.853,95499999.0
2005-07-07 11:00:00,133.841,133.841,133.807,133.813,95800000.0
2005-07-07 11:01:00,133.817,133.906,133.817,133.906,184300000.0
2005-07-07 11:02:00,133.906,133.906,133.877,133.885,72000000.0
2005-07-07 11:03:00,133.906,133.919,133.898,133.898,40100000.0
2005-07-07 11:04:00,133.891,133.897,133.875,133.897,147799999.0
2005-07-07 11:05:00,133.911,133.949,133.896,133.949,114099999.0
2005-07-07 11:06:00,133.945,133.945,133.914,133.941,123500000.0
2005-07-07 11:07:00,133.935,133.935,133.906,133.906,83300003.0
2005-07-07 11:08:00,133.902,133.904,133.869,133.871,110499998.0
2005-07-07 11:09:00,133.884,133.895,133.865,133.865,100799999.0
2005-07-07 11:10:00,133.862,133.876,133.862,133.876,134500001.0
2005-07-07 11:11:00,133.873,133.873,133.824,133.824,98300000.0
2005-07-07 11:12:00,133.834,133.876,133.834,133.87,162799998.0
2005-07-07 11:13:00,133.862,133.87,133.836,133.836,44700001.0
2005-07-07 11:14:00,133.824,133.834,133.823,133.834,144900003.0
2005-07-07 11:15:00,133.832,133.841,133.824,133.836,117699999.0
2005-07-07 11:16:00,133.834,133.844,133.822,133.829,48000000.0
2005-07-07 11:17:00,133.835,133.895,133.835,133.895,116600000.0
2005-07-07 11:18:00,133.917,133.929,133.864,133.864,36300000.0
2005-07-07 11:19:00,133.813,133.813,133.756,133.758,67000000.0
2005-07-07 11:20:00,133.74,133.8,133.74,133.759,155200000.0
2005-07-07 11:21:00,133.767,133.833,133.767,133.833,106199997.0
2005-07-07 11:22:00,133.855,133.866,133.834,133.85,111299998.0
2005-07-07 11:23:00,133.873,133.936,133.873,133.936,137800000.0
2005-07-07 11:24:00,133.969,133.985,133.947,133.985,165499997.0
2005-07-07 11:25:00,134.064,134.168,134.05,134.168,61000000.0
2005-07-07 11:26:00,134.193,134.315,134.193,134.315,69700002.0
2005-07-07 11:27:00,134.335,134.335,134.211,134.249,148599997.0
2005-07-07 11:28:00,134.218,134.232,134.163,134.189,44000000.0
2005-07-07 11:29:00,134.147,134.156,134.081,134.081,74400000.0
2005-07-07 11:30:00,134.073,134.212,134.073,134.212,122099998.0
2005-07-07 11:31:00,134.226,134.275,134.219,134.219,123999999.0
2005-07-07 11:32:00,134.195,134.217,134.194,134.2,106800000.0
2005-07-07 11:33:00,134.225,134.25,134.212,134.212,155499997.0
2005-07-07 11:34:00,134.18,134.18,134.085,134.154,99000000.0
2005-07-07 11:35:00,134.143,134.195,134.135,134.135,127099999.0
2005-07-07 11:36:00,134.128,134.157,134.108,134.142,159800002.0
2005-07-07 11:37:00,134.137,134.149,134.059,134.059,109299999.0
2005-07-07 11:38:00,134.038,134.06,134.025,134.045,49300000.0
2005-07-07 11:39:00,134.022,134.03,133.946,133.946,166199999.0
2005-07-07 11:40:00,133.901,133.934,133.878,133.878,125199999.0
2005-07-07 11:41:00,133.831,133.911,133.808,133.911,116700000.0
2005-07-07 11:42:00,133.941,133.962,133.941,133.944,73700000.0
2005-07-07 11:43:00,133.949,133.949,133.93,133.947,140500002.0
2005-07-07 11:44:00,133.97,133.972,133.91,133.91,125600001.0
2005-07-07 11:45:00,133.916,133.948,133.908,133.908,132399999.0
2005-07-07 11:46:00,133.91,133.966,133.91,133.952,49600000.0
2005-07-07 11:47:00,133.945,133.974,133.945,133.969,58900000.0
2005-07-07 11:48:00,133.958,133.958,133.895,133.899,61900000.0
2005-07-07 11:49:00,133.849,133.849,133.755,133.81,168399997.0
2005-07-07 11:50:00,133.816,133.901,133.816,133.9,132200003.0
2005-07-07 11:51:00,133.908,133.913,133.866,133.89,60000000.0
2005-07-07 11:52:00,133.934,134.056,133.934,134.05,132300003.0
2005-07-07 11:53:00,134.09,134.1,134.073,134.09,56700000.0
2005-07-07 11:54:00,134.107,134.151,134.104,134.104,87200000.0
2005-07-07 11:55:00,134.11,134.12,134.09,134.09,161900002.0
2005-07-07 11:56:00,134.104,134.12,134.104,134.11,190199998.0
2005-07-07 11:57:00,134.103,134.122,134.091,134.122,42999999.0
2005-07-07 11:58:00,134.123,134.123,134.053,134.053,83100000.0
2005-07-07 11:59:00,134.051,134.155,134.051,134.155,140300003.0
2005-07-07 12:00:00,134.164,134.177,134.102,134.102,105899999.0
2005-07-07 12:01:00,134.09,134.106,134.062,134.062,37900001.0
2005-07-07 12:02:00,134.003,134.022,133.953,133.973,109000002.0
2005-07-07 12:03:00,133.943,133.974,133.935,133.962,201299998.0
2005-07-07 12:04:00,133.945,133.945,133.923,133.941,135600002.0
2005-07-07 12:05:00,133.925,133.925,133.892,133.894,167100001.0
2005-07-07 12:06:00,133.897,133.951,133.897,133.951,97700002.0
2005-07-07 12:07:00,133.957,133.963,133.935,133.94,91900000.0
2005-07-07 12:08:00,133.941,133.959,133.922,133.922,106400000.0
2005-07-07 12:09:00,133.915,133.964,133.915,133.964,37900000.0
2005-07-07 12:10:00,133.988,134.007,133.987,134.007,93100000.0
2005-07-07 12:11:00,134.025,134.041,134.014,134.03,90300000.0
2005-07-07 12:12:00,134.057,134.077,134.057,134.066,64800000.0
2005-07-07 12:13:00,134.075,134.077,134.021,134.021,61600000.0
2005-07-07 12:14:00,133.993,134.008,133.977,133.987,166100000.0
2005-07-07 12:15:00,133.97,133.984,133.965,133.969,92700000.0
2005-07-07 12:16:00,133.976,133.986,133.969,133.977,98700000.0
2005-07-07 12:17:00,133.985,133.988,133.945,133.983,174199997.0
2005-07-07 12:18:00,133.963,133.963,133.929,133.949,157800000.0
2005-07-07 12:19:00,133.947,133.982,133.946,133.981,138299997.0
2005-07-07 12:20:00,133.991,133.995,133.976,133.995,117099998.0
2005-07-07 12:21:00,133.998,134.005,133.998,134.0,145100000.0
2005-07-07 12:22:00,133.968,133.968,133.954,133.954,17600000.0
2005-07-07 12:23:00,133.919,133.937,133.917,133.922,188500003.0
2005-07-07 12:24:00,133.941,133.96,133.938,133.938,98600002.0
2005-07-07 12:25:00,133.942,133.945,133.917,133.942,61700000.0
2005-07-07 12:26:00,133.945,133.945,133.915,133.92,89200002.0
2005-07-07 12:27:00,133.904,133.904,133.893,133.893,46400000.0
2005-07-07 12:28:00,133.913,133.958,133.913,133.958,20000000.0
2005-07-07 12:29:00,133.975,134.009,133.975,133.99,117800000.0
2005-07-07 12:30:00,134.012,134.058,134.012,134.035,165800003.0
2005-07-07 12:31:00,134.02,134.044,134.015,134.041,49100000.0
2005-07-07 12:32:00,134.053,134.086,134.053,134.086,123600001.0
2005-07-07 12:33:00,134.122,134.122,134.102,134.102,92899999.0
2005-07-07 12:34:00,134.101,134.113,134.09,134.113,104100000.0
2005-07-07 12:35:00,134.137,134.151,134.11,134.11,75800000.0
2005-07-07 12:36:00,134.085,134.085,134.015,134.021,96199998.0
2005-07-07 12:37:00,134.033,134.033,133.967,133.967,45100000.0
2005-07-07 12:38:00,133.916,133.916,133.88,133.88,138900000.0
2005-07-07 12:39:00,133.888,133.911,133.883,133.911,83100002.0
2005-07-07 12:40:00,133.918,133.977,133.918,133.974,91600000.0
2005-07-07 12:41:00,133.966,133.985,133.966,133.973,177500003.0
2005-07-07 12:42:00,133.957,133.968,133.951,133.955,108099999.0
2005-07-07 12:43:00,133.972,133.986,133.971,133.982,65100001.0
2005-07-07 12:44:00,133.997,134.008,133.983,134.008,26500000.0
2005-07-07 12:45:00,134.032,134.035,134.023,134.027,57799999.0
2005-07-07 12:46:00,134.019,134.019,133.98,133.99,101400000.0
2005-07-07 12:47:00,133.969,133.985,133.969,133.976,93700002.0
2005-07-07 12:48:00,133.987,133.987,133.963,133.982,87899999.0
2005-07-07 12:49:00,133.985,133.996,133.98,133.987,87299999.0
2005-07-07 12:50:00,133.978,133.993,133.966,133.985,55500000.0
2005-07-07 12:51:00,133.957,133.957,133.851,133.851,78400001.0
2005-07-07 12:52:00,133.855,133.863,133.822,133.829,51200000.0
2005-07-07 12:53:00,133.842,133.842,133.814,133.814,143500001.0
2005-07-07 12:54:00,133.815,133.829,133.808,133.809,104000000.0
2005-07-07 12:55:00,133.816,133.821,133.808,133.816,132599997.0
2005-07-07 12:56:00,133.8,133.806,133.785,133.785,64100000.0
2005-07-07 12:57:00,133.776,133.779,133.766,133.772,90899998.0
2005-07-07 12:58:00,133.773,133.798,133.773,133.798,97900000.0
2005-07-07 12:59:00,133.833,133.89,133.833,133.876,31300000.0
2005-07-07 13:00:00,133.855,133.927,133.842,133.925,145699999.0
2005-07-07 13:01:00,133.905,133.943,133.869,133.869,110000000.0
2005-07-07 13:02:00,133.837,133.837,133.792,133.804,52600000.0
2005-07-07 13:03:00,133.845,133.85,133.806,133.806,129700002.0
2005-07-07 13:04:00,133.795,133.821,133.792,133.799,133699998.0
2005-07-07 13:05:00,133.777,133.838,133.777,133.83,143000005.0
2005-07-07 13:06:00,133.822,133.835,133.814,133.835,207500002.0
2005-07-07 13:07:00,133.863,133.914,133.863,133.912,25600000.0
2005-07-07 13:08:00,133.92,133.932,133.901,133.901,56999999.0
2005-07-07 13:09:00,133.895,133.914,133.885,133.897,124199999.0
2005-07-07 13:10:00,133.889,133.942,133.889,133.91,59200000.0
2005-07-07 13:11:00,133.906,133.921,133.893,133.921,60900000.0
2005-07-07 13:12:00,133.931,133.968,133.931,133.961,115600003.0
2005-07-07 13:13:00,133.968,133.993,133.951,133.993,101299998.0
2005-07-07 13:14:00,133.994,134.061,133.994,134.061,91500000.0
2005-07-07 13:15:00,134.049,134.049,133.971,133.978,118499998.0
2005-07-07 13:16:00,133.973,133.987,133.956,133.987,103600001.0
2005-07-07 13:17:00,133.983,133.999,133.974,133.985,91699999.0
2005-07-07 13:18:00,133.975,133.975,133.951,133.955,79800000.0
2005-07-07 13:19:00,133.948,133.984,133.948,133.984,67200000.0
2005-07-07 13:20:00,133.983,133.989,133.968,133.968,43900001.0
2005-07-07 13:21:00,133.96,133.975,133.95,133.955,64300000.0
2005-07-07 13:22:00,133.953,133.966,133.952,133.966,59900000.0
2005-07-07 13:23:00,133.95,133.966,133.95,133.966,48000000.0
2005-07-07 13:24:00,133.97,133.97,133.963,133.968,42700000.0
2005-07-07 13:25:00,133.943,133.943,133.904,133.911,114600002.0
2005-07-07 13:26:00,133.902,133.902,133.861,133.893,85300001.0
2005-07-07 13:27:00,133.895,133.895,133.888,133.89,59699999.0
2005-07-07 13:28:00,133.879,133.879,133.837,133.863,164499999.0
2005-07-07 13:29:00,133.87,133.89,133.87,133.89,91200001.0
2005-07-07 13:30:00,133.878,133.878,133.839,133.84,56599999.0
2005-07-07 13:31:00,133.828,133.843,133.819,133.838,50600000.0
2005-07-07 13:32:00,133.818,133.838,133.818,133.827,53500001.0
2005-07-07 13:33:00,133.832,133.832,133.815,133.826,152599998.0
2005-07-07 13:34:00,133.834,133.86,133.834,133.857,55500000.0
2005-07-07 13:35:00,133.862,133.906,133.862,133.898,105000000.0
2005-07-07 13:36:00,133.89,133.89,133.868,133.88,44100000.0
2005-07-07 13:37:00,133.873,133.89,133.857,133.89,81099998.0
2005-07-07 13:38:00,133.896,133.914,133.894,133.894,64100000.0
2005-07-07 13:39:00,133.893,133.895,133.882,133.884,76499999.0
2005-07-07 13:40:00,133.874,133.889,133.874,133.877,74400000.0
2005-07-07 13:41:00,133.87,133.887,133.859,133.872,98000001.0
2005-07-07 13:42:00,133.87,133.87,133.847,133.855,30600000.0
2005-07-07 13:43:00,133.843,133.843,133.802,133.807,86899998.0
2005-07-07 13:44:00,133.812,133.846,133.812,133.836,128299998.0
2005-07-07 13:45:00,133.832,133.832,133.82,133.82,71099998.0
2005-07-07 13:46:00,133.816,133.816,133.8,133.8,60899999.0
2005-07-07 13:47:00,133.769,133.769,133.748,133.752,26800000.0
2005-07-07 13:48:00,133.774,133.792,133.763,133.766,59800000.0
2005-07-07 13:49:00,133.764,133.79,133.764,133.781,95399999.0
2005-07-07 13:50:00,133.775,133.776,133.749,133.749,53199999.0
2005-07-07 13:51:00,133.757,133.786,133.757,133.776,62100000.0
2005-07-07 13:52:00,133.764,133.764,133.724,133.724,71600000.0
2005-07-07 13:53:00,133.725,133.746,133.725,133.735,68300001.0
2005-07-07 13:54:00,133.735,133.74,133.724,133.724,81000002.0
2005-07-07 13:55:00,133.721,133.73,133.703,133.722,161799996.0
2005-07-07 13:56:00,133.71,133.725,133.71,133.725,62299999.0
2005-07-07 13:57:00,133.733,133.749,133.733,133.748,68699999.0
2005-07-07 13:58:00,133.737,133.737,133.711,133.711,55100000.0
2005-07-07 13:59:00,133.716,133.731,133.716,133.719,110299997.0
2005-07-07 14:00:00,133.724,133.726,133.706,133.706,200899997.0
2005-07-07 14:01:00,133.705,133.705,133.682,133.682,66299999.0
2005-07-07 14:02:00,133.663,133.698,133.663,133.693,65799999.0
2005-07-07 14:03:00,133.697,133.702,133.678,133.678,197999998.0
2005-07-07 14:04:00,133.685,133.691,133.677,133.685,38400000.0
2005-07-07 14:05:00,133.675,133.68,133.662,133.662,131199998.0
2005-07-07 14:06:00,133.642,133.659,133.635,133.635,101800000.0
2005-07-07 14:07:00,133.627,133.645,133.604,133.609,60600000.0
2005-07-07 14:08:00,133.597,133.597,133.581,133.59,89400000.0
2005-07-07 14:09:00,133.577,133.582,133.509,133.509,33000000.0
2005-07-07 14:10:00,133.514,133.514,133.491,133.499,207599998.0
2005-07-07 14:11:00,133.512,133.512,133.495,133.495,68700001.0
2005-07-07 14:12:00,133.501,133.501,133.489,133.489,162700003.0
2005-07-07 14:13:00,133.49,133.504,133.485,133.5,153299997.0
2005-07-07 14:14:00,133.502,133.506,133.49,133.5,153299999.0
2005-07-07 14:15:00,133.497,133.512,133.493,133.512,130400001.0
2005-07-07 14:16:00,133.512,133.513,133.495,133.498,53700000.0
2005-07-07 14:17:00,133.503,133.503,133.489,133.497,29500000.0
2005-07-07 14:18:00,133.495,133.505,133.495,133.5,123700000.0
2005-07-07 14:19:00,133.503,133.51,133.487,133.487,169700005.0
2005-07-07 14:20:00,133.483,133.491,133.469,133.481,72300001.0
2005-07-07 14:21:00,133.47,133.487,133.451,133.451,52200001.0
2005-07-07 14:22:00,133.466,133.497,133.466,133.486,106400000.0
2005-07-07 14:23:00,133.492,133.492,133.474,133.48,51700000.0
2005-07-07 14:24:00,133.486,133.503,133.464,133.503,36100000.0
2005-07-07 14:25:00,133.506,133.515,133.502,133.503,107400001.0
2005-07-07 14:26:00,133.518,133.532,133.518,133.532,67899999.0
2005-07-07 14:27:00,133.553,133.558,133.529,133.557,170900001.0
2005-07-07 14:28:00,133.543,133.553,133.523,133.553,94400000.0
2005-07-07 14:29:00,133.553,133.562,133.544,133.562,142400000.0
2005-07-07 14:30:00,133.547,133.558,133.54,133.54,40400000.0
2005-07-07 14:31:00,133.54,133.54,133.511,133.533,100599998.0
2005-07-07 14:32:00,133.525,133.535,133.516,133.516,75799998.0
2005-07-07 14:33:00,133.51,133.511,133.498,133.5,257100002.0
2005-07-07 14:34:00,133.505,133.509,133.476,133.484,88200000.0
2005-07-07 14:35:00,133.495,133.523,133.495,133.511,111999998.0
2005-07-07 14:36:00,133.51,133.52,133.5,133.517,105000001.0
2005-07-07 14:37:00,133.515,133.515,133.489,133.501,58400000.0
2005-07-07 14:38:00,133.489,133.489,133.475,133.475,125700001.0
2005-07-07 14:39:00,133.478,133.515,133.478,133.515,127800002.0
2005-07-07 14:40:00,133.525,133.545,133.512,133.541,39900000.0
2005-07-07 14:41:00,133.536,133.536,133.504,133.528,104399999.0
2005-07-07 14:42:00,133.542,133.553,133.508,133.516,75799999.0
2005-07-07 14:43:00,133.516,133.516,133.459,133.459,81100000.0
2005-07-07 14:44:00,133.453,133.46,133.44,133.449,93000000.0
2005-07-07 14:45:00,133.445,133.484,133.445,133.484,93500000.0
2005-07-07 14:46:00,133.497,133.511,133.482,133.482,75899998.0
2005-07-07 14:47:00,133.483,133.507,133.467,133.497,60099999.0
2005-07-07 14:48:00,133.514,133.521,133.485,133.497,96400000.0
2005-07-07 14:49:00,133.508,133.508,133.471,133.471,40800000.0
2005-07-07 14:50:00,133.467,133.483,133.467,133.48,131399997.0
2005-07-07 14:51:00,133.468,133.496,133.462,133.496,25100000.0
2005-07-07 14:52:00,133.497,133.517,133.495,133.516,100800001.0
2005-07-07 14:53:00,133.524,133.551,133.524,133.545,75400001.0
2005-07-07 14:54:00,133.559,133.569,133.558,133.568,141999999.0
2005-07-07 14:55:00,133.567,133.576,133.542,133.55,110500002.0
2005-07-07 14:56:00,133.557,133.557,133.521,133.53,105199999.0
2005-07-07 14:57:00,133.542,133.542,133.507,133.507,46700000.0
2005-07-07 14:58:00,133.513,133.53,133.513,133.518,70300000.0
2005-07-07 14:59:00,133.53,133.538,133.53,133.531,30999999.0
2005-07-07 15:00:00,133.562,133.577,133.562,133.575,133399999.0
2005-07-07 15:01:00,133.582,133.611,133.582,133.582,99699998.0
2005-07-07 15:02:00,133.566,133.576,133.559,133.56,124999999.0
2005-07-07 15:03:00,133.556,133.556,133.545,133.55,73700000.0
2005-07-07 15:04:00,133.548,133.561,133.54,133.561,22300000.0
2005-07-07 15:05:00,133.552,133.554,133.513,133.513,131100003.0
2005-07-07 15:06:00,133.51,133.513,133.478,133.492,99100002.0
2005-07-07 15:07:00,133.478,133.478,133.427,133.427,76900001.0
2005-07-07 15:08:00,133.433,133.453,133.426,133.453,142199998.0
2005-07-07 15:09:00,133.434,133.45,133.434,133.437,42900000.0
2005-07-07 15:10:00,133.44,133.461,133.439,133.445,179199999.0
2005-07-07 15:11:00,133.432,133.499,133.432,133.493,125499999.0
2005-07-07 15:12:00,133.478,133.478,133.438,133.444,244400000.0
2005-07-07 15:13:00,133.444,133.457,133.433,133.434,89799998.0
2005-07-07 15:14:00,133.445,133.484,133.445,133.462,157399997.0
2005-07-07 15:15:00,133.449,133.469,133.449,133.458,91099999.0
2005-07-07 15:16:00,133.453,133.486,133.445,133.477,64900000.0
2005-07-07 15:17:00,133.476,133.476,133.459,133.475,79900000.0
2005-07-07 15:18:00,133.478,133.497,133.477,133.491,183000000.0
2005-07-07 15:19:00,133.482,133.482,133.46,133.461,52699999.0
2005-07-07 15:20:00,133.458,133.479,133.456,133.477,116099998.0
2005-07-07 15:21:00,133.463,133.477,133.463,133.477,53599999.0
2005-07-07 15:22:00,133.458,133.458,133.454,133.454,13600000.0
2005-07-07 15:23:00,133.431,133.451,133.431,133.446,158999998.0
2005-07-07 15:24:00,133.456,133.456,133.429,133.447,90600000.0
2005-07-07 15:25:00,133.462,133.462,133.445,133.445,52000000.0
2005-07-07 15:26:00,133.455,133.458,133.437,133.437,76099998.0
2005-07-07 15:27:00,133.452,133.461,133.448,133.453,65200001.0
2005-07-07 15:28:00,133.463,133.47,133.449,133.47,65199999.0
2005-07-07 15:29:00,133.473,133.473,133.448,133.448,129399998.0
2005-07-07 15:30:00,133.439,133.454,133.438,133.443,103399999.0
2005-07-07 15:31:00,133.44,133.485,133.44,133.485,119299999.0
2005-07-07 15:32:00,133.485,133.503,133.467,133.475,107900002.0
2005-07-07 15:33:00,133.477,133.484,133.467,133.484,82900000.0
2005-07-07 15:34:00,133.487,133.487,133.471,133.474,105200001.0
2005-07-07 15:35:00,133.482,133.482,133.465,133.465,53300000.0
2005-07-07 15:36:00,133.488,133.502,133.488,133.491,70400000.0
2005-07-07 15:37:00,133.488,133.496,133.482,133.496,76400000.0
2005-07-07 15:38:00,133.49,133.527,133.487,133.527,180399999.0
2005-07-07 15:39:00,133.532,133.552,133.532,133.541,73500000.0
2005-07-07 15:40:00,133.543,133.557,133.541,133.545,96300000.0
2005-07-07 15:41:00,133.547,133.583,133.547,133.57,87499999.0
2005-07-07 15:42:00,133.563,133.563,133.555,133.555,87000001.0
2005-07-07 15:43:00,133.545,133.555,133.545,133.546,72300000.0
2005-07-07 15:44:00,133.555,133.567,133.545,133.546,97999999.0
2005-07-07 15:45:00,133.552,133.559,133.546,133.554,144100002.0
2005-07-07 15:46:00,133.549,133.582,133.549,133.573,64800001.0
2005-07-07 15:47:00,133.572,133.605,133.567,133.592,82899998.0
2005-07-07 15:48:00,133.584,133.585,133.577,133.585,96600001.0
2005-07-07 15:49:00,133.589,133.589,133.566,133.578,64800000.0
2005-07-07 15:50:00,133.589,133.606,133.578,133.605,117299997.0
2005-07-07 15:51:00,133.613,133.625,133.602,133.625,78000000.0
2005-07-07 15:52:00,133.632,133.642,133.627,133.627,25900000.0
2005-07-07 15:53:00,133.632,133.64,133.626,133.635,71199999.0
2005-07-07 15:54:00,133.636,133.643,133.627,133.627,74099999.0
2005-07-07 15:55:00,133.621,133.64,133.621,133.638,78899999.0
2005-07-07 15:56:00,133.636,133.636,133.613,133.613,30300000.0
2005-07-07 15:57:00,133.619,133.631,133.616,133.616,107899999.0
2005-07-07 15:58:00,133.615,133.641,133.615,133.641,86200000.0
2005-07-07 15:59:00,133.621,133.621,133.596,133.6,85100000.0
2005-07-07 16:00:00,133.596,133.601,133.587,133.587,72299999.0
2005-07-07 16:01:00,133.596,133.596,133.578,133.579,83000000.0
2005-07-07 16:02:00,133.575,133.593,133.562,133.58,97899998.0
2005-07-07 16:03:00,133.591,133.592,133.581,133.585,66299999.0
2005-07-07 16:04:00,133.585,133.591,133.568,133.568,115800001.0
2005-07-07 16:05:00,133.56,133.565,133.55,133.55,69100001.0
2005-07-07 16:06:00,133.545,133.55,133.538,133.541,189699998.0
2005-07-07 16:07:00,133.562,133.565,133.549,133.55,189699997.0
2005-07-07 16:08:00,133.553,133.569,133.553,133.563,73000000.0
2005-07-07 16:09:00,133.579,133.607,133.579,133.606,69200000.0
2005-07-07 16:10:00,133.604,133.604,133.566,133.576,103300000.0
2005-07-07 16:11:00,133.565,133.575,133.553,133.553,59199999.0
2005-07-07 16:12:00,133.541,133.541,133.506,133.506,90800001.0
2005-07-07 16:13:00,133.514,133.522,133.505,133.506,92000000.0
2005-07-07 16:14:00,133.513,133.518,133.495,133.516,48000000.0
2005-07-07 16:15:00,133.513,133.525,133.497,133.522,60800001.0
2005-07-07 16:16:00,133.508,133.513,133.501,133.508,100500002.0
2005-07-07 16:17:00,133.539,133.539,133.518,133.536,100300001.0
2005-07-07 16:18:00,133.54,133.576,133.54,133.576,29100000.0
2005-07-07 16:19:00,133.55,133.55,133.511,133.537,28400000.0
2005-07-07 16:20:00,133.554,133.562,133.548,133.552,117699999.0
2005-07-07 16:21:00,133.557,133.576,133.557,133.575,84100000.0
2005-07-07 16:22:00,133.563,133.592,133.563,133.589,86800000.0
2005-07-07 16:23:00,133.597,133.597,133.574,133.585,50000000.0
2005-07-07 16:24:00,133.581,133.581,133.553,133.553,64100000.0
2005-07-07 16:25:00,133.549,133.549,133.542,133.545,85700000.0
2005-07-07 16:26:00,133.548,133.557,133.544,133.551,27200000.0
2005-07-07 16:27:00,133.553,133.58,133.553,133.58,35200000.0
2005-07-07 16:28:00,133.591,133.593,133.568,133.57,120099996.0
2005-07-07 16:29:00,133.561,133.591,133.561,133.585,74199998.0
2005-07-07 16:30:00,133.608,133.643,133.608,133.643,59999999.0
2005-07-07 16:31:00,133.641,133.668,133.641,133.66,77199999.0
2005-07-07 16:32:00,133.655,133.668,133.655,133.66,219699997.0
2005-07-07 16:33:00,133.657,133.661,133.647,133.661,111500001.0
2005-07-07 16:34:00,133.671,133.694,133.671,133.684,125299999.0
2005-07-07 16:35:00,133.699,133.708,133.696,133.699,92900001.0
2005-07-07 16:36:00,133.694,133.733,133.694,133.733,128300000.0
2005-07-07 16:37:00,133.736,133.737,133.722,133.722,96500000.0
2005-07-07 16:38:00,133.722,133.728,133.719,133.72,61199999.0
2005-07-07 16:39:00,133.717,133.734,133.717,133.73,73200002.0
2005-07-07 16:40:00,133.718,133.72,133.702,133.704,34700000.0
2005-07-07 16:41:00,133.697,133.723,133.697,133.717,73800000.0
2005-07-07 16:42:00,133.731,133.734,133.729,133.732,69100001.0
2005-07-07 16:43:00,133.75,133.757,133.729,133.729,50400001.0
2005-07-07 16:44:00,133.725,133.735,133.718,133.735,112599998.0
2005-07-07 16:45:00,133.747,133.747,133.734,133.74,121500002.0
2005-07-07 16:46:00,133.734,133.734,133.712,133.726,69600000.0
2005-07-07 16:47:00,133.735,133.749,133.727,133.749,134999999.0
2005-07-07 16:48:00,133.743,133.758,133.736,133.736,58599999.0
2005-07-07 16:49:00,133.728,133.728,133.715,133.715,141699998.0
2005-07-07 16:50:00,133.712,133.766,133.699,133.766,75900002.0
2005-07-07 16:51:00,133.782,133.813,133.781,133.813,81000002.0
2005-07-07 16:52:00,133.814,133.827,133.801,133.821,83499999.0
2005-07-07 16:53:00,133.839,133.865,133.839,133.856,17100000.0
2005-07-07 16:54:00,133.863,133.869,133.832,133.835,94799999.0
2005-07-07 16:55:00,133.835,133.864,133.835,133.864,54499999.0
2005-07-07 16:56:00,133.892,133.909,133.87,133.87,54399999.0
2005-07-07 16:57:00,133.872,133.892,133.867,133.867,151599996.0
2005-07-07 16:58:00,133.869,133.869,133.848,133.854,89500000.0
2005-07-07 16:59:00,133.848,133.848,133.803,133.803,52600000.0
2005-07-07 17:00:00,133.803,133.804,133.758,133.797,168700000.0
2005-07-07 17:01:00,133.802,133.827,133.802,133.824,41800000.0
2005-07-07 17:02:00,133.823,133.83,133.814,133.814,63899999.0
2005-07-07 17:03:00,133.798,133.804,133.782,133.782,130600002.0
2005-07-07 17:04:00,133.773,133.789,133.766,133.789,148099997.0
2005-07-07 17:05:00,133.775,133.784,133.767,133.78,50500000.0
2005-07-07 17:06:00,133.798,133.816,133.798,133.806,146300002.0
2005-07-07 17:07:00,133.805,133.805,133.755,133.755,159200004.0
2005-07-07 17:08:00,133.785,133.823,133.785,133.82,61899999.0
2005-07-07 17:09:00,133.812,133.812,133.799,133.808,72800000.0
2005-07-07 17:10:00,133.809,133.828,133.805,133.823,90000000.0
2005-07-07 17:11:00,133.833,133.855,133.833,133.848,84699998.0
2005-07-07 17:12:00,133.849,133.86,133.837,133.837,93000000.0
2005-07-07 17:13:00,133.827,133.835,133.813,133.824,79199999.0
2005-07-07 17:14:00,133.835,133.835,133.822,133.822,44000000.0
2005-07-07 17:15:00,133.807,133.807,133.801,133.802,94900000.0
2005-07-07 17:16:00,133.795,133.795,133.769,133.774,62100000.0
2005-07-07 17:17:00,133.775,133.775,133.762,133.774,97900003.0
2005-07-07 17:18:00,133.783,133.817,133.766,133.817,160499998.0
2005-07-07 17:19:00,133.835,133.835,133.808,133.82,237600003.0
2005-07-07 17:20:00,133.824,133.829,133.812,133.812,122100002.0
2005-07-07 17:21:00,133.831,133.833,133.815,133.819,45600000.0
2005-07-07 17:22:00,133.82,133.834,133.787,133.787,109900002.0
2005-07-07 17:23:00,133.771,133.778,133.765,133.769,84899999.0
2005-07-07 17:24:00,133.782,133.798,133.782,133.798,56199997.0
2005-07-07 17:25:00,133.795,133.81,133.795,133.81,51899999.0
2005-07-07 17:26:00,133.8,133.8,133.782,133.796,72499998.0
2005-07-07 17:27:00,133.781,133.787,133.778,133.786,71200000.0
2005-07-07 17:28:00,133.776,133.787,133.771,133.78,92699999.0
2005-07-07 17:29:00,133.778,133.778,133.766,133.772,39700000.0
2005-07-07 17:30:00,133.767,133.767,133.759,133.763,89699998.0
2005-07-07 17:31:00,133.778,133.784,133.727,133.733,74499998.0
2005-07-07 17:32:00,133.71,133.727,133.695,133.727,52700000.0
2005-07-07 17:33:00,133.725,133.735,133.721,133.724,81500000.0
2005-07-07 17:34:00,133.734,133.754,133.733,133.735,147400002.0
2005-07-07 17:35:00,133.738,133.738,133.715,133.718,57400000.0
2005-07-07 17:36:00,133.722,133.727,133.715,133.723,60600000.0
2005-07-07 17:37:00,133.718,133.718,133.696,133.711,42400000.0
2005-07-07 17:38:00,133.71,133.715,133.695,133.706,69599999.0
2005-07-07 17:39:00,133.709,133.726,133.699,133.7,62700000.0
2005-07-07 17:40:00,133.7,133.716,133.695,133.696,144700000.0
2005-07-07 17:41:00,133.705,133.719,133.682,133.682,189799999.0
2005-07-07 17:42:00,133.672,133.684,133.658,133.672,130600002.0
2005-07-07 17:43:00,133.676,133.682,133.663,133.68,104500000.0
2005-07-07 17:44:00,133.68,133.68,133.661,133.674,46100000.0
2005-07-07 17:45:00,133.666,133.666,133.65,133.66,127200001.0
2005-07-07 17:46:00,133.655,133.655,133.644,133.653,70500000.0
2005-07-07 17:47:00,133.652,133.667,133.652,133.661,78899999.0
2005-07-07 17:48:00,133.655,133.655,133.644,133.655,90300000.0
2005-07-07 17:49:00,133.654,133.667,133.645,133.645,188000002.0
2005-07-07 17:50:00,133.666,133.671,133.655,133.655,60700000.0
2005-07-07 17:51:00,133.649,133.651,133.642,133.647,132199999.0
2005-07-07 17:52:00,133.644,133.69,133.644,133.69,121399998.0
2005-07-07 17:53:00,133.681,133.682,133.669,133.682,143400002.0
2005-07-07 17:54:00,133.686,133.688,133.67,133.685,112999999.0
2005-07-07 17:55:00,133.69,133.69,133.662,133.677,74999999.0
2005-07-07 17:56:00,133.687,133.696,133.668,133.668,131100002.0
2005-07-07 17:57:00,133.664,133.677,133.661,133.664,113600000.0
2005-07-07 17:58:00,133.673,133.698,133.673,133.694,88100002.0
2005-07-07 17:59:00,133.682,133.694,133.675,133.675,36000000.0
2005-07-07 18:00:00,133.685,133.696,133.678,133.686,56700001.0
2005-07-07 18:01:00,133.702,133.711,133.684,133.69,1373699999.0
2005-07-07 18:02:00,133.699,133.719,133.697,133.714,2146199993.0
2005-07-07 18:03:00,133.705,133.706,133.677,133.699,2038700004.0
2005-07-07 18:04:00,133.703,133.727,133.699,133.712,1470599997.0
2005-07-07 18:05:00,133.71,133.722,133.7,133.715,1879099992.0
2005-07-07 18:06:00,133.706,133.72,133.699,133.7,1063999997.0
2005-07-07 18:07:00,133.692,133.702,133.686,133.695,1852499986.0
2005-07-07 18:08:00,133.695,133.71,133.684,133.696,1798699997.0
2005-07-07 18:09:00,133.694,133.697,133.677,133.68,1263500002.0
2005-07-07 18:10:00,133.688,133.701,133.686,133.69,825499999.0
2005-07-07 18:11:00,133.692,133.692,133.677,133.681,670099995.0
2005-07-07 18:12:00,133.69,133.697,133.679,133.682,656599999.0
2005-07-07 18:13:00,133.685,133.688,133.68,133.685,1267899998.0
2005-07-07 18:14:00,133.685,133.688,133.68,133.68,1532999990.0
2005-07-07 18:15:00,133.686,133.698,133.683,133.69,1611200002.0
2005-07-07 18:16:00,133.688,133.697,133.68,133.687,1660499995.0
2005-07-07 18:17:00,133.648,133.68,133.61,133.655,814699995.0
2005-07-07 18:18:00,133.695,133.695,133.69,133.695,653199998.0
2005-07-07 18:19:00,133.692,133.692,133.673,133.674,658399994.0
2005-07-07 18:20:00,133.68,133.696,133.674,133.677,1328599998.0
2005-07-07 18:21:00,133.68,133.694,133.677,133.689,1140100004.0
2005-07-07 18:22:00,133.681,133.692,133.675,133.685,1124699993.0
2005-07-07 18:23:00,133.682,133.695,133.681,133.686,1512199992.0
2005-07-07 18:24:00,133.677,133.685,133.666,133.668,1037400002.0
2005-07-07 18:25:00,133.674,133.686,133.673,133.675,1125199999.0
2005-07-07 18:26:00,133.68,133.688,133.675,133.68,865399999.0
2005-07-07 18:27:00,133.677,133.678,133.665,133.667,695400003.0
2005-07-07 18:28:00,133.672,133.672,133.649,133.665,671399996.0
2005-07-07 18:29:00,133.659,133.671,133.659,133.667,791099997.0
2005-07-07 18:30:00,133.66,133.662,133.647,133.653,428900002.0
2005-07-07 18:31:00,133.658,133.666,133.65,133.665,912699995.0
2005-07-07 18:32:00,133.659,133.659,133.635,133.656,1312299997.0
2005-07-07 18:33:00,133.657,133.663,133.645,133.648,1852599997.0
2005-07-07 18:34:00,133.65,133.662,133.648,133.653,1141500008.0
2005-07-07 18:35:00,133.668,133.68,133.663,133.676,1538799993.0
2005-07-07 18:36:00,133.68,133.692,133.674,133.678,616999999.0
2005-07-07 18:37:00,133.675,133.675,133.661,133.663,535399998.0
2005-07-07 18:38:00,133.665,133.665,133.66,133.665,375100005.0
2005-07-07 18:39:00,133.668,133.679,133.666,133.678,358400000.0
2005-07-07 18:40:00,133.665,133.682,133.665,133.674,1161400000.0
2005-07-07 18:41:00,133.684,133.696,133.684,133.687,390900001.0
2005-07-07 18:42:00,133.681,133.681,133.66,133.662,651099999.0
2005-07-07 18:43:00,133.654,133.654,133.633,133.633,245900000.0
2005-07-07 18:44:00,133.628,133.642,133.625,133.642,452500003.0
2005-07-07 18:45:00,133.639,133.644,133.629,133.633,194299999.0
2005-07-07 18:46:00,133.585,133.648,133.58,133.605,546900002.0
2005-07-07 18:47:00,133.63,133.635,133.625,133.627,242099998.0
2005-07-07 18:48:00,133.63,133.635,133.625,133.625,525800003.0
2005-07-07 18:49:00,133.626,133.643,133.626,133.639,619999998.0
2005-07-07 18:50:00,133.64,133.645,133.63,133.64,787499999.0
2005-07-07 18:51:00,133.64,133.645,133.637,133.64,616199994.0
2005-07-07 18:52:00,133.645,133.645,133.63,133.635,566200002.0
2005-07-07 18:53:00,133.633,133.647,133.626,133.635,844600000.0
2005-07-07 18:54:00,133.635,133.645,133.625,133.632,730300003.0
2005-07-07 18:55:00,133.635,133.656,133.628,133.645,941700000.0
2005-07-07 18:56:00,133.648,133.667,133.645,133.653,394899998.0
2005-07-07 18:57:00,133.659,133.665,133.645,133.665,646800002.0
2005-07-07 18:58:00,133.665,133.672,133.649,133.649,485199999.0
2005-07-07 18:59:00,133.654,133.684,133.654,133.684,782399993.0
2005-07-07 19:00:00,133.679,133.699,133.672,133.68,420500000.0
2005-07-07 19:01:00,133.683,133.701,133.683,133.698,301300009.0
2005-07-07 19:02:00,133.695,133.702,133.686,133.689,446700000.0
2005-07-07 19:03:00,133.687,133.72,133.687,133.72,714400002.0
2005-07-07 19:04:00,133.732,133.76,133.722,133.757,590900001.0
2005-07-07 19:05:00,133.763,133.768,133.73,133.732,500700002.0
2005-07-07 19:06:00,133.731,133.735,133.704,133.704,1001800003.0
2005-07-07 19:07:00,133.701,133.714,133.688,133.688,1078799996.0
2005-07-07 19:08:00,133.691,133.71,133.677,133.71,761499990.0
2005-07-07 19:09:00,133.71,133.712,133.688,133.708,702600001.0
2005-07-07 19:10:00,133.718,133.731,133.717,133.721,254100003.0
2005-07-07 19:11:00,133.716,133.718,133.683,133.696,324299999.0
2005-07-07 19:12:00,133.706,133.706,133.687,133.702,496999994.0
2005-07-07 19:13:00,133.688,133.688,133.659,133.682,97799999.0
2005-07-07 19:14:00,133.667,133.707,133.667,133.707,200500003.0
2005-07-07 19:15:00,133.717,133.779,133.704,133.77,1063000001.0
2005-07-07 19:16:00,133.771,133.771,133.75,133.758,400999999.0
2005-07-07 19:17:00,133.748,133.75,133.734,133.736,389700000.0
2005-07-07 19:18:00,133.741,133.755,133.741,133.743,342600000.0
2005-07-07 19:19:00,133.737,133.737,133.72,133.724,442499998.0
2005-07-07 19:20:00,133.727,133.727,133.669,133.68,228999999.0
2005-07-07 19:21:00,133.686,133.697,133.683,133.689,549300001.0
2005-07-07 19:22:00,133.697,133.707,133.685,133.685,98599998.0
2005-07-07 19:23:00,133.691,133.691,133.663,133.679,963799992.0
2005-07-07 19:24:00,133.678,133.692,133.659,133.692,609100001.0
2005-07-07 19:25:00,133.7,133.72,133.7,133.71,656100001.0
2005-07-07 19:26:00,133.718,133.727,133.711,133.715,1153800010.0
2005-07-07 19:27:00,133.719,133.742,133.719,133.74,672799996.0
2005-07-07 19:28:00,133.741,133.752,133.738,133.739,619999997.0
2005-07-07 19:29:00,133.734,133.737,133.728,133.73,351499999.0
2005-07-07 19:30:00,133.735,133.755,133.73,133.748,721999996.0
2005-07-07 19:31:00,133.746,133.75,133.736,133.75,624399999.0
2005-07-07 19:32:00,133.749,133.763,133.742,133.752,675499997.0
2005-07-07 19:33:00,133.749,133.757,133.739,133.74,509800004.0
2005-07-07 19:34:00,133.728,133.763,133.711,133.711,885400000.0
2005-07-07 19:35:00,133.705,133.709,133.694,133.694,631399998.0
2005-07-07 19:36:00,133.69,133.69,133.663,133.663,390400000.0
2005-07-07 19:37:00,133.66,133.675,133.66,133.673,63799999.0
2005-07-07 19:38:00,133.68,133.69,133.672,133.674,642499999.0
2005-07-07 19:39:00,133.677,133.697,133.677,133.691,776700005.0
2005-07-07 19:40:00,133.695,133.726,133.689,133.726,468399997.0
2005-07-07 19:41:00,133.733,133.788,133.724,133.763,870899999.0
2005-07-07 19:42:00,133.766,133.767,133.73,133.737,501300002.0
2005-07-07 19:43:00,133.745,133.745,133.729,133.733,93299999.0
2005-07-07 19:44:00,133.728,133.774,133.728,133.759,511699995.0
2005-07-07 19:45:00,133.77,133.792,133.763,133.792,140500001.0
2005-07-07 19:46:00,133.799,133.804,133.781,133.781,485800001.0
2005-07-07 19:47:00,133.784,133.806,133.769,133.803,208400001.0
2005-07-07 19:48:00,133.8,133.8,133.772,133.772,1001999995.0
2005-07-07 19:49:00,133.782,133.792,133.779,133.789,279099998.0
2005-07-07 19:50:00,133.78,133.803,133.775,133.803,255799998.0
2005-07-07 19:51:00,133.806,133.806,133.785,133.785,260300002.0
2005-07-07 19:52:00,133.794,133.831,133.794,133.821,566300000.0
2005-07-07 19:53:00,133.823,133.823,133.781,133.808,461799995.0
2005-07-07 19:54:00,133.814,133.823,133.797,133.823,355000000.0
2005-07-07 19:55:00,133.815,133.835,133.775,133.775,320000001.0
2005-07-07 19:56:00,133.78,133.793,133.773,133.773,525199996.0
2005-07-07 19:57:00,133.767,133.775,133.759,133.77,630899996.0
2005-07-07 19:58:00,133.775,133.791,133.771,133.771,634900001.0
2005-07-07 19:59:00,133.772,133.789,133.769,133.771,573099996.0
2005-07-07 20:00:00,133.779,133.803,133.774,133.774,196700000.0
2005-07-07 20:01:00,133.775,133.8,133.775,133.781,428399997.0
2005-07-07 20:02:00,133.783,133.798,133.781,133.79,204699998.0
2005-07-07 20:03:00,133.796,133.801,133.785,133.785,198599998.0
2005-07-07 20:04:00,133.792,133.802,133.791,133.799,451599998.0
2005-07-07 20:05:00,133.798,133.799,133.781,133.782,654700004.0
2005-07-07 20:06:00,133.789,133.808,133.789,133.808,742300000.0
2005-07-07 20:07:00,133.799,133.799,133.776,133.791,361100002.0
2005-07-07 20:08:00,133.776,133.776,133.761,133.77,504699999.0
2005-07-07 20:09:00,133.78,133.81,133.78,133.81,375199997.0
2005-07-07 20:10:00,133.807,133.807,133.784,133.784,333200002.0
2005-07-07 20:11:00,133.8,133.815,133.796,133.815,821500000.0
2005-07-07 20:12:00,133.809,133.82,133.792,133.8,921099998.0
2005-07-07 20:13:00,133.805,133.864,133.805,133.864,368400006.0
2005-07-07 20:14:00,133.857,133.857,133.829,133.839,501599999.0
2005-07-07 20:15:00,133.843,133.843,133.824,133.833,908899996.0
2005-07-07 20:16:00,133.831,133.838,133.817,133.817,505300000.0
2005-07-07 20:17:00,133.815,133.82,133.812,133.817,212499997.0
2005-07-07 20:18:00,133.82,133.82,133.817,133.82,220300003.0
2005-07-07 20:19:00,133.816,133.822,133.805,133.805,600699999.0
2005-07-07 20:20:00,133.808,133.82,133.808,133.819,241000003.0
2005-07-07 20:21:00,133.819,133.823,133.81,133.82,454899999.0
2005-07-07 20:22:00,133.819,133.819,133.805,133.816,599799997.0
2005-07-07 20:23:00,133.82,133.825,133.81,133.815,364699999.0
2005-07-07 20:24:00,133.82,133.82,133.815,133.82,243100002.0
2005-07-07 20:25:00,133.82,133.832,133.817,133.82,354599995.0
2005-07-07 20:26:00,133.822,133.835,133.819,133.823,388399997.0
2005-07-07 20:27:00,133.821,133.835,133.816,133.835,691499999.0
2005-07-07 20:28:00,133.828,133.83,133.82,133.828,1089099993.0
2005-07-07 20:29:00,133.83,133.852,133.829,133.845,1045000002.0
2005-07-07 20:30:00,133.848,133.851,133.829,133.834,1672299996.0
2005-07-07 20:31:00,133.83,133.835,133.82,133.83,1454600008.0
2005-07-07 20:32:00,133.83,133.835,133.82,133.83,1060199999.0
2005-07-07 20:33:00,133.825,133.825,133.81,133.81,445899998.0
2005-07-07 20:34:00,133.802,133.817,133.8,133.803,391700001.0
2005-07-07 20:35:00,133.787,133.791,133.768,133.78,382999999.0
2005-07-07 20:36:00,133.786,133.786,133.764,133.777,494999996.0
2005-07-07 20:37:00,133.791,133.817,133.789,133.817,360000003.0
2005-07-07 20:38:00,133.815,133.815,133.742,133.75,810299997.0
2005-07-07 20:39:00,133.755,133.786,133.755,133.786,721499997.0
2005-07-07 20:40:00,133.772,133.788,133.756,133.77,1185299997.0
2005-07-07 20:41:00,133.767,133.79,133.763,133.763,422199996.0
2005-07-07 20:42:00,133.758,133.76,133.745,133.751,402199998.0
2005-07-07 20:43:00,133.758,133.763,133.75,133.751,540700002.0
2005-07-07 20:44:00,133.751,133.766,133.75,133.76,603499993.0
2005-07-07 20:45:00,133.772,133.79,133.772,133.79,662600007.0
2005-07-07 20:46:00,133.792,133.792,133.757,133.78,789199995.0
2005-07-07 20:47:00,133.763,133.769,133.737,133.737,820300001.0
2005-07-07 20:48:00,133.739,133.75,133.734,133.735,576900002.0
2005-07-07 20:49:00,133.74,133.744,133.73,133.744,358600000.0
2005-07-07 20:50:00,133.736,133.74,133.724,133.728,1144999996.0
2005-07-07 20:51:00,133.724,133.736,133.72,133.736,501900003.0
2005-07-07 20:52:00,133.739,133.744,133.73,133.73,293800001.0
2005-07-07 20:53:00,133.735,133.776,133.735,133.776,1053100000.0
2005-07-07 20:54:00,133.776,133.789,133.76,133.789,178899999.0
2005-07-07 20:55:00,133.787,133.789,133.774,133.78,934099999.0
2005-07-07 20:56:00,133.767,133.783,133.767,133.774,900499992.0
2005-07-07 20:57:00,133.772,133.782,133.766,133.766,860500003.0
2005-07-07 20:58:00,133.776,133.781,133.763,133.763,1153200007.0
2005-07-07 20:59:00,133.765,133.793,133.765,133.786,974899999.0
2005-07-07 21:00:00,133.774,133.788,133.771,133.772,1178199998.0
2005-07-07 21:01:00,133.778,133.79,133.77,133.778,670499994.0
2005-07-07 21:02:00,133.775,133.793,133.775,133.783,473899999.0
2005-07-07 21:03:00,133.785,133.795,133.78,133.785,878599993.0
2005-07-07 21:04:00,133.788,133.799,133.783,133.789,479599998.0
2005-07-07 21:05:00,133.79,133.795,133.783,133.795,419000001.0
2005-07-07 21:06:00,133.788,133.793,133.774,133.784,608400000.0
2005-07-07 21:07:00,133.794,133.811,133.792,133.792,529999995.0
2005-07-07 21:08:00,133.809,133.825,133.8,133.819,357000000.0
2005-07-07 21:09:00,133.817,133.822,133.803,133.803,136900000.0
2005-07-07 21:10:00,133.802,133.816,133.802,133.808,271999999.0
2005-07-07 21:11:00,133.804,133.809,133.796,133.809,178199999.0
2005-07-07 21:12:00,133.809,133.811,133.798,133.8,431600000.0
2005-07-07 21:13:00,133.802,133.818,133.801,133.803,439699999.0
2005-07-07 21:14:00,133.795,133.805,133.789,133.792,810900007.0
2005-07-07 21:15:00,133.793,133.807,133.791,133.793,775799999.0
2005-07-07 21:16:00,133.795,133.806,133.79,133.793,613700003.0
2005-07-07 21:17:00,133.792,133.803,133.786,133.788,855899994.0
2005-07-07 21:18:00,133.788,133.788,133.778,133.779,418499996.0
2005-07-07 21:19:00,133.771,133.786,133.759,133.759,529499999.0
2005-07-07 21:20:00,133.765,133.765,133.747,133.758,1282500002.0
2005-07-07 21:21:00,133.758,133.765,133.751,133.757,776799991.0
2005-07-07 21:22:00,133.755,133.77,133.752,133.767,855400005.0
2005-07-07 21:23:00,133.769,133.774,133.764,133.769,585999999.0
2005-07-07 21:24:00,133.765,133.777,133.754,133.759,492699997.0
2005-07-07 21:25:00,133.76,133.772,133.757,133.763,701899995.0
2005-07-07 21:26:00,133.768,133.771,133.76,133.765,285500001.0
2005-07-07 21:27:00,133.77,133.77,133.76,133.77,204299998.0
2005-07-07 21:28:00,133.767,133.781,133.767,133.778,103300000.0
2005-07-07 21:29:00,133.773,133.784,133.769,133.774,287300004.0
2005-07-07 21:30:00,133.773,133.789,133.773,133.784,176899999.0
2005-07-07 21:31:00,133.787,133.797,133.787,133.797,167900003.0
2005-07-07 21:32:00,133.8,133.807,133.793,133.793,636200001.0
2005-07-07 21:33:00,133.788,133.792,133.782,133.788,160900000.0
2005-07-07 21:34:00,133.791,133.811,133.791,133.807,326799995.0
2005-07-07 21:35:00,133.81,133.815,133.808,133.808,220700000.0
2005-07-07 21:36:00,133.81,133.813,133.805,133.805,303100006.0
2005-07-07 21:37:00,133.809,133.811,133.805,133.808,77599999.0
2005-07-07 21:38:00,133.811,133.818,133.808,133.812,124000001.0
2005-07-07 21:39:00,133.808,133.81,133.792,133.792,155899999.0
2005-07-07 21:40:00,133.79,133.794,133.784,133.794,400799998.0
2005-07-07 21:41:00,133.793,133.793,133.779,133.784,142000002.0
2005-07-07 21:42:00,133.787,133.793,133.784,133.793,167200000.0
2005-07-07 21:43:00,133.783,133.799,133.783,133.79,442900001.0
2005-07-07 21:44:00,133.786,133.787,133.768,133.778,594199994.0
2005-07-07 21:45:00,133.79,133.795,133.788,133.79,369999996.0
2005-07-07 21:46:00,133.79,133.795,133.787,133.787,422299997.0
2005-07-07 21:47:00,133.8,133.814,133.795,133.806,468499999.0
2005-07-07 21:48:00,133.8,133.811,133.8,133.806,73600000.0
2005-07-07 21:49:00,133.795,133.81,133.791,133.792,97000000.0
2005-07-07 21:50:00,133.798,133.811,133.798,133.799,67299999.0
2005-07-07 21:51:00,133.802,133.804,133.796,133.797,78999999.0
2005-07-07 21:52:00,133.785,133.795,133.785,133.795,113699999.0
2005-07-07 21:53:00,133.8,133.809,133.8,133.805,77499999.0
2005-07-07 21:54:00,133.808,133.81,133.791,133.799,146700001.0
2005-07-07 21:55:00,133.805,133.805,133.798,133.8,10200000.0
2005-07-07 21:56:00,133.8,133.814,133.8,133.808,125800000.0
2005-07-07 21:57:00,133.807,133.813,133.807,133.809,82400000.0
2005-07-07 21:58:00,133.813,133.822,133.812,133.817,55200000.0
2005-07-07 21:59:00,133.81,133.818,133.81,133.818,102799998.0
2005-07-07 22:00:00,133.823,133.834,133.823,133.825,225499997.0
2005-07-07 22:01:00,133.834,133.846,133.831,133.834,429499997.0
2005-07-07 22:02:00,133.836,133.841,133.821,133.821,400599999.0
2005-07-07 22:03:00,133.82,133.825,133.82,133.82,107200002.0
2005-07-07 22:04:00,133.837,133.863,133.819,133.819,164499998.0
2005-07-07 22:05:00,133.817,133.822,133.813,133.82,103699999.0
2005-07-07 22:06:00,133.82,133.82,133.815,133.82,66199999.0
2005-07-07 22:07:00,133.823,133.845,133.822,133.845,75900000.0
2005-07-07 22:08:00,133.851,133.851,133.841,133.847,241099998.0
2005-07-07 22:09:00,133.842,133.848,133.842,133.848,116299998.0
2005-07-07 22:10:00,133.852,133.852,133.838,133.85,105499998.0
2005-07-07 22:11:00,133.844,133.854,133.842,133.843,149499997.0
2005-07-07 22:12:00,133.838,133.851,133.838,133.84,167799999.0
2005-07-07 22:13:00,133.842,133.863,133.842,133.853,212600001.0
2005-07-07 22:14:00,133.858,133.863,133.85,133.85,187099999.0
2005-07-07 22:15:00,133.851,133.861,133.846,133.846,137400000.0
2005-07-07 22:16:00,133.85,133.863,133.85,133.863,124100000.0
2005-07-07 22:17:00,133.861,133.861,133.852,133.852,55200000.0
2005-07-07 22:18:00,133.853,133.858,133.852,133.852,140699999.0
2005-07-07 22:19:00,133.845,133.85,133.837,133.85,126599997.0
2005-07-07 22:20:00,133.847,133.847,133.83,133.83,54400000.0
2005-07-07 22:21:00,133.833,133.838,133.829,133.838,84000002.0
2005-07-07 22:22:00,133.841,133.841,133.831,133.831,193100000.0
2005-07-07 22:23:00,133.831,133.838,133.83,133.838,269599999.0
2005-07-07 22:24:00,133.838,133.838,133.83,133.836,53300000.0
2005-07-07 22:25:00,133.838,133.845,133.835,133.835,187300000.0
2005-07-07 22:26:00,133.833,133.835,133.828,133.828,122599999.0
2005-07-07 22:27:00,133.823,133.828,133.813,133.823,625700000.0
2005-07-07 22:28:00,133.817,133.859,133.817,133.835,144800000.0
2005-07-07 22:29:00,133.842,133.848,133.842,133.848,23200000.0
2005-07-07 22:30:00,133.838,133.881,133.837,133.881,115799998.0
2005-07-07 22:31:00,133.844,133.844,133.83,133.83,129200002.0
2005-07-07 22:32:00,133.829,133.832,133.819,133.819,151300001.0
2005-07-07 22:33:00,133.826,133.855,133.826,133.855,271499999.0
2005-07-07 22:34:00,133.858,133.858,133.829,133.84,224300000.0
2005-07-07 22:35:00,133.836,133.845,133.836,133.839,198300000.0
2005-07-07 22:36:00,133.845,133.858,133.84,133.852,486600004.0
2005-07-07 22:37:00,133.858,133.871,133.858,133.871,184199998.0
2005-07-07 22:38:00,133.866,133.868,133.855,133.86,110699999.0
2005-07-07 22:39:00,133.86,133.86,133.828,133.828,205400000.0
2005-07-07 22:40:00,133.823,133.828,133.81,133.813,348799995.0
2005-07-07 22:41:00,133.813,133.826,133.813,133.813,153799998.0
2005-07-07 22:42:00,133.825,133.854,133.825,133.843,257100001.0
2005-07-07 22:43:00,133.87,133.87,133.859,133.867,75200000.0
2005-07-07 22:44:00,133.871,133.876,133.859,133.862,281400004.0
2005-07-07 22:45:00,133.862,133.878,133.846,133.846,448000002.0
2005-07-07 22:46:00,133.833,133.85,133.831,133.85,139200000.0
2005-07-07 22:47:00,133.85,133.855,133.839,133.839,96900000.0
2005-07-07 22:48:00,133.829,133.829,133.792,133.798,292199995.0
2005-07-07 22:49:00,133.792,133.841,133.792,133.835,307000000.0
2005-07-07 22:50:00,133.845,133.855,133.845,133.852,146499998.0
2005-07-07 22:51:00,133.856,133.865,133.848,133.848,141599997.0
2005-07-07 22:52:00,133.844,133.848,133.838,133.843,166400000.0
2005-07-07 22:53:00,133.84,133.864,133.84,133.845,141000000.0
2005-07-07 22:54:00,133.846,133.858,133.844,133.858,167700004.0
2005-07-07 22:55:00,133.855,133.871,133.855,133.863,106800000.0
2005-07-07 22:56:00,133.87,133.877,133.859,133.877,98700001.0
2005-07-07 22:57:00,133.873,133.878,133.867,133.867,202300000.0
2005-07-07 22:58:00,133.875,133.886,133.875,133.883,72899999.0
2005-07-07 22:59:00,133.89,133.89,133.865,133.875,166200002.0
2005-07-07 23:00:00,133.958,133.958,133.888,133.917,48000000.0
2005-07-07 23:01:00,133.925,133.951,133.912,133.945,137200000.0
2005-07-07 23:02:00,133.917,133.937,133.89,133.928,77000000.0
2005-07-07 23:03:00,133.952,133.963,133.891,133.936,69900000.0
2005-07-07 23:04:00,133.918,133.945,133.909,133.93,99400002.0
2005-07-07 23:05:00,133.906,133.933,133.882,133.892,131400001.0
2005-07-07 23:06:00,133.824,133.86,133.818,133.85,135100002.0
2005-07-07 23:07:00,133.858,133.858,133.796,133.82,151999999.0
2005-07-07 23:08:00,133.813,133.864,133.805,133.855,159600002.0
2005-07-07 23:09:00,133.843,133.888,133.828,133.888,83499999.0
2005-07-07 23:10:00,133.867,133.894,133.867,133.88,44800000.0
2005-07-07 23:11:00,133.907,133.907,133.878,133.892,165000000.0
2005-07-07 23:12:00,133.912,133.927,133.889,133.918,105300001.0
2005-07-07 23:13:00,133.892,133.9,133.871,133.888,94800000.0
2005-07-07 23:14:00,133.873,133.911,133.872,133.892,147900002.0
2005-07-07 23:15:00,133.897,133.904,133.857,133.886,110300000.0
2005-07-07 23:16:00,133.876,133.914,133.86,133.892,70299999.0
2005-07-07 23:17:00,133.868,133.901,133.854,133.883,171099998.0
2005-07-07 23:18:00,133.86,133.886,133.85,133.875,210499997.0
2005-07-07 23:19:00,133.877,133.883,133.85,133.868,208200002.0
2005-07-07 23:20:00,133.889,133.889,133.857,133.857,23000000.0
2005-07-07 23:21:00,133.852,133.852,133.798,133.798,37600000.0
2005-07-07 23:22:00,133.864,133.932,133.864,133.921,116700001.0
2005-07-07 23:23:00,133.87,133.906,133.86,133.891,95899999.0
2005-07-07 23:24:00,133.889,133.907,133.85,133.855,96400000.0
2005-07-07 23:25:00,133.79,133.83,133.79,133.83,168500003.0
2005-07-07 23:26:00,133.83,133.83,133.822,133.825,100500002.0
2005-07-07 23:27:00,133.823,133.823,133.812,133.812,63700000.0
2005-07-07 23:28:00,133.815,133.829,133.809,133.809,171199999.0
2005-07-07 23:29:00,133.808,133.822,133.799,133.8,144599999.0
2005-07-07 23:30:00,133.798,133.798,133.796,133.797,65600000.0
2005-07-07 23:31:00,133.8,133.805,133.798,133.8,64600000.0
2005-07-07 23:32:00,133.79,133.835,133.79,133.817,54600000.0
2005-07-07 23:33:00,133.798,133.8,133.798,133.8,45900000.0
2005-07-07 23:34:00,133.802,133.817,133.802,133.811,64299999.0
2005-07-07 23:35:00,133.805,133.805,133.795,133.805,164599999.0
2005-07-07 23:36:00,133.798,133.819,133.798,133.812,41900000.0
2005-07-07 23:37:00,133.82,133.832,133.816,133.832,49799999.0
2005-07-07 23:38:00,133.83,133.835,133.825,133.825,128599998.0
2005-07-07 23:39:00,133.832,133.832,133.823,133.827,117799997.0
2005-07-07 23:40:00,133.816,133.816,133.803,133.803,72800000.0
2005-07-07 23:41:00,133.809,133.826,133.809,133.826,45500000.0
2005-07-07 23:42:00,133.835,133.835,133.83,133.83,10400000.0
2005-07-07 23:43:00,133.862,133.864,133.853,133.853,119400000.0
2005-07-07 23:44:00,133.826,133.832,133.823,133.831,67600000.0
2005-07-07 23:45:00,133.853,133.864,133.827,133.843,128399999.0
2005-07-07 23:46:00,133.83,133.83,133.83,133.83,6400000.0
2005-07-07 23:47:00,133.893,133.893,133.836,133.836,116600000.0
2005-07-07 23:48:00,133.825,133.83,133.822,133.83,63099999.0
2005-07-07 23:49:00,133.825,133.825,133.786,133.786,53499999.0
2005-07-07 23:50:00,133.885,133.885,133.844,133.874,167399998.0
2005-07-07 23:51:00,133.784,133.828,133.784,133.828,51500000.0
2005-07-07 23:52:00,133.823,133.871,133.822,133.862,183799998.0
2005-07-07 23:53:00,133.832,133.836,133.799,133.799,125500001.0
2005-07-07 23:54:00,133.89,133.907,133.869,133.895,145599997.0
2005-07-07 23:55:00,133.808,133.847,133.808,133.832,60300000.0
2005-07-07 23:56:00,133.84,133.844,133.815,133.843,146200001.0
2005-07-07 23:57:00,133.847,133.853,133.844,133.853,46300001.0
2005-07-07 23:58:00,133.827,133.827,133.813,133.813,14900000.0
2005-07-07 23:59:00,133.872,133.889,133.864,133.887,71199999.0
2005-07-08 00:00:00,133.782,133.814,133.782,133.814,119100000.0
2005-07-08 00:01:00,133.821,133.847,133.821,133.847,44800000.0
2005-07-08 00:02:00,133.858,133.86,133.853,133.86,147000002.0
2005-07-08 00:03:00,133.862,133.862,133.842,133.845,102100000.0
2005-07-08 00:04:00,133.85,133.853,133.845,133.85,37100000.0
2005-07-08 00:05:00,133.85,133.85,133.833,133.838,80799999.0
2005-07-08 00:06:00,133.831,133.831,133.806,133.806,21900000.0
2005-07-08 00:07:00,133.797,133.798,133.79,133.79,124000000.0
2005-07-08 00:08:00,133.785,133.793,133.78,133.78,83999998.0
2005-07-08 00:09:00,133.79,133.795,133.785,133.79,117500000.0
2005-07-08 00:10:00,133.79,133.798,133.79,133.798,37799999.0
2005-07-08 00:11:00,133.786,133.786,133.781,133.781,14400000.0
2005-07-08 00:12:00,133.76,133.76,133.741,133.749,183399994.0
2005-07-08 00:13:00,133.751,133.751,133.741,133.747,129699999.0
2005-07-08 00:14:00,133.75,133.75,133.745,133.75,16800000.0
2005-07-08 00:15:00,133.798,133.801,133.773,133.778,112600002.0
2005-07-08 00:16:00,133.749,133.762,133.744,133.76,173499998.0
2005-07-08 00:17:00,133.76,133.765,133.76,133.765,110199999.0
2005-07-08 00:18:00,133.762,133.771,133.76,133.76,47200000.0
2005-07-08 00:19:00,133.758,133.765,133.755,133.76,90400001.0
2005-07-08 00:20:00,133.798,133.803,133.777,133.779,113800001.0
2005-07-08 00:21:00,133.757,133.765,133.757,133.76,193100001.0
2005-07-08 00:22:00,133.78,133.797,133.768,133.791,71700000.0
2005-07-08 00:23:00,133.762,133.762,133.753,133.753,20000000.0
2005-07-08 00:24:00,133.755,133.755,133.745,133.745,134900004.0
2005-07-08 00:25:00,133.755,133.755,133.742,133.747,48800000.0
2005-07-08 00:26:00,133.745,133.76,133.745,133.755,29900000.0
2005-07-08 00:27:00,133.754,133.756,133.754,133.756,18800000.0
2005-07-08 00:28:00,133.753,133.76,133.737,133.737,95300001.0
2005-07-08 00:29:00,133.807,133.807,133.76,133.767,93000000.0
2005-07-08 00:30:00,133.747,133.751,133.74,133.748,63900000.0
2005-07-08 00:31:00,133.742,133.754,133.74,133.74,121199998.0
2005-07-08 00:32:00,133.742,133.744,133.742,133.744,9600000.0
2005-07-08 00:33:00,133.75,133.75,133.745,133.75,83200000.0
2005-07-08 00:34:00,133.75,133.755,133.745,133.745,143800002.0
2005-07-08 00:35:00,133.745,133.772,133.745,133.772,53900000.0
2005-07-08 00:36:00,133.82,133.82,133.771,133.79,161599999.0
2005-07-08 00:37:00,133.765,133.775,133.762,133.775,121600003.0
2005-07-08 00:38:00,133.767,133.77,133.758,133.759,56000000.0
2005-07-08 00:39:00,133.765,133.775,133.765,133.775,83499997.0
2005-07-08 00:40:00,133.77,133.77,133.76,133.77,72300000.0
2005-07-08 00:41:00,133.783,133.803,133.776,133.782,99299998.0
2005-07-08 00:42:00,133.765,133.775,133.765,133.77,103900001.0
2005-07-08 00:43:00,133.772,133.772,133.755,133.758,81900002.0
2005-07-08 00:44:00,133.76,133.76,133.75,133.758,106199998.0
2005-07-08 00:45:00,133.761,133.769,133.761,133.767,64600000.0
2005-07-08 00:46:00,133.764,133.764,133.753,133.753,23200000.0
2005-07-08 00:47:00,133.761,133.774,133.761,133.768,70300002.0
2005-07-08 00:48:00,133.776,133.776,133.761,133.769,122299999.0
2005-07-08 00:49:00,133.767,133.787,133.767,133.78,111999996.0
2005-07-08 00:50:00,133.77,133.782,133.77,133.778,53600001.0
2005-07-08 00:51:00,133.785,133.785,133.765,133.765,85800000.0
2005-07-08 00:52:00,133.762,133.781,133.762,133.781,137100000.0
2005-07-08 00:53:00,133.772,133.786,133.769,133.786,67900000.0
2005-07-08 00:54:00,133.787,133.792,133.781,133.783,78999999.0
2005-07-08 00:55:00,133.773,133.79,133.773,133.778,123400001.0
2005-07-08 00:56:00,133.776,133.776,133.759,133.76,111400001.0
2005-07-08 00:57:00,133.755,133.76,133.73,133.73,80100002.0
2005-07-08 00:58:00,133.732,133.738,133.725,133.73,93200001.0
2005-07-08 00:59:00,133.73,133.735,133.725,133.725,63299999.0
2005-07-08 01:00:00,133.728,133.746,133.728,133.745,58900000.0
2005-07-08 01:01:00,133.738,133.738,133.721,133.722,52500000.0
2005-07-08 01:02:00,133.735,133.756,133.735,133.747,111200001.0
2005-07-08 01:03:00,133.738,133.75,133.73,133.738,64000000.0
2005-07-08 01:04:00,133.728,133.735,133.725,133.73,95700001.0
2005-07-08 01:05:00,133.742,133.763,133.742,133.761,38400000.0
2005-07-08 01:06:00,133.766,133.782,133.765,133.782,53600001.0
2005-07-08 01:07:00,133.78,133.792,133.762,133.792,129200001.0
2005-07-08 01:08:00,133.793,133.793,133.762,133.767,62399999.0
2005-07-08 01:09:00,133.774,133.778,133.77,133.778,42000000.0
2005-07-08 01:10:00,133.774,133.786,133.759,133.759,170499998.0
2005-07-08 01:11:00,133.759,133.772,133.759,133.769,43200000.0
2005-07-08 01:12:00,133.779,133.787,133.775,133.787,181300005.0
2005-07-08 01:13:00,133.79,133.79,133.788,133.79,95800001.0
2005-07-08 01:14:00,133.78,133.78,133.752,133.752,16100000.0
2005-07-08 01:15:00,133.762,133.78,133.762,133.77,81000002.0
2005-07-08 01:16:00,133.772,133.772,133.755,133.771,248599995.0
2005-07-08 01:17:00,133.761,133.761,133.746,133.746,223699999.0
2005-07-08 01:18:00,133.753,133.753,133.75,133.75,71199998.0
2005-07-08 01:19:00,133.75,133.753,133.724,133.726,168599996.0
2005-07-08 01:20:00,133.727,133.731,133.719,133.727,61000000.0
2005-07-08 01:21:00,133.721,133.734,133.717,133.717,131200000.0
2005-07-08 01:22:00,133.716,133.728,133.713,133.713,87700001.0
2005-07-08 01:23:00,133.711,133.721,133.709,133.711,97300002.0
2005-07-08 01:24:00,133.705,133.715,133.7,133.7,18400000.0
2005-07-08 01:25:00,133.706,133.706,133.702,133.702,23200000.0
2005-07-08 01:26:00,133.695,133.703,133.685,133.7,150299998.0
2005-07-08 01:27:00,133.705,133.705,133.698,133.7,74099999.0
2005-07-08 01:28:00,133.702,133.725,133.702,133.722,83499999.0
2005-07-08 01:29:00,133.73,133.738,133.716,133.738,105900000.0
2005-07-08 01:30:00,133.743,133.759,133.743,133.746,110000000.0
2005-07-08 01:31:00,133.74,133.75,133.732,133.75,245899998.0
2005-07-08 01:32:00,133.747,133.755,133.745,133.755,65499999.0
2005-07-08 01:33:00,133.754,133.77,133.754,133.768,87700000.0
2005-07-08 01:34:00,133.783,133.805,133.781,133.805,86700001.0
2005-07-08 01:35:00,133.811,133.811,133.794,133.811,57100000.0
2005-07-08 01:36:00,133.82,133.843,133.82,133.825,96200000.0
2005-07-08 01:37:00,133.818,133.836,133.817,133.829,61499999.0
2005-07-08 01:38:00,133.827,133.829,133.819,133.827,45900001.0
2005-07-08 01:39:00,133.83,133.83,133.805,133.824,112800001.0
2005-07-08 01:40:00,133.842,133.868,133.842,133.862,115799998.0
2005-07-08 01:41:00,133.865,133.865,133.855,133.858,98000002.0
2005-07-08 01:42:00,133.865,133.865,133.846,133.865,164700001.0
2005-07-08 01:43:00,133.858,133.863,133.855,133.859,82399999.0
2005-07-08 01:44:00,133.857,133.866,133.856,133.86,93999998.0
2005-07-08 01:45:00,133.86,133.865,133.86,133.865,25600000.0
2005-07-08 01:46:00,133.855,133.855,133.846,133.854,48100000.0
2005-07-08 01:47:00,133.85,133.863,133.849,133.863,71800000.0
2005-07-08 01:48:00,133.855,133.86,133.853,133.86,123600003.0
2005-07-08 01:49:00,133.86,133.865,133.853,133.86,74400001.0
2005-07-08 01:50:00,133.85,133.862,133.85,133.86,61600000.0
2005-07-08 01:51:00,133.855,133.855,133.843,133.85,94000000.0
2005-07-08 01:52:00,133.852,133.858,133.849,133.857,106200002.0
2005-07-08 01:53:00,133.856,133.856,133.845,133.851,121599997.0
2005-07-08 01:54:00,133.853,133.853,133.829,133.829,32200000.0
2005-07-08 01:55:00,133.845,133.845,133.832,133.845,75600002.0
2005-07-08 01:56:00,133.853,133.868,133.838,133.85,94600000.0
2005-07-08 01:57:00,133.844,133.846,133.844,133.846,52800000.0
2005-07-08 01:58:00,133.85,133.85,133.833,133.845,118200000.0
2005-07-08 01:59:00,133.852,133.852,133.837,133.849,93499999.0
2005-07-08 02:00:00,133.86,133.88,133.86,133.865,48400000.0
2005-07-08 02:01:00,133.882,133.882,133.863,133.87,134599998.0
2005-07-08 02:02:00,133.872,133.881,133.864,133.864,54900000.0
2005-07-08 02:03:00,133.871,133.877,133.871,133.877,23200000.0
2005-07-08 02:04:00,133.886,133.902,133.886,133.891,36299999.0
2005-07-08 02:05:00,133.882,133.895,133.882,133.883,82300000.0
2005-07-08 02:06:00,133.886,133.894,133.883,133.893,69499999.0
2005-07-08 02:07:00,133.892,133.895,133.879,133.885,141500001.0
2005-07-08 02:08:00,133.882,133.882,133.867,133.869,107600002.0
2005-07-08 02:09:00,133.885,133.912,133.885,133.912,48499999.0
2005-07-08 02:10:00,133.915,133.925,133.915,133.921,130799998.0
2005-07-08 02:11:00,133.922,133.924,133.916,133.924,95199998.0
2005-07-08 02:12:00,133.925,133.935,133.925,133.928,97900001.0
2005-07-08 02:13:00,133.93,133.93,133.925,133.928,75900000.0
2005-07-08 02:14:00,133.923,133.937,133.923,133.937,144499998.0
2005-07-08 02:15:00,133.94,133.946,133.929,133.945,37700000.0
2005-07-08 02:16:00,133.955,133.966,133.948,133.963,94199998.0
2005-07-08 02:17:00,133.985,134.001,133.985,134.001,56199999.0
2005-07-08 02:18:00,134.008,134.008,133.997,134.006,91499998.0
2005-07-08 02:19:00,134.0,134.005,133.998,134.0,97800000.0
2005-07-08 02:20:00,134.005,134.005,133.993,133.993,87999999.0
2005-07-08 02:21:00,133.993,133.993,133.976,133.976,111799999.0
2005-07-08 02:22:00,133.979,133.99,133.973,133.973,112799999.0
2005-07-08 02:23:00,133.97,133.975,133.965,133.965,80000001.0
2005-07-08 02:24:00,133.981,133.992,133.976,133.992,37300000.0
2005-07-08 02:25:00,133.983,133.989,133.983,133.989,36100000.0
2005-07-08 02:26:00,133.998,134.023,133.984,134.018,52300000.0
2005-07-08 02:27:00,133.987,133.993,133.98,133.993,71799999.0
2005-07-08 02:28:00,133.991,134.006,133.991,134.006,53400001.0
2005-07-08 02:29:00,134.002,134.008,133.994,134.008,133399996.0
2005-07-08 02:30:00,134.006,134.008,134.0,134.008,48800001.0
2005-07-08 02:31:00,134.02,134.02,133.999,134.009,75200000.0
2005-07-08 02:32:00,134.011,134.019,134.005,134.017,119500000.0
2005-07-08 02:33:00,134.023,134.066,134.023,134.066,178300003.0
2005-07-08 02:34:00,134.073,134.079,134.072,134.072,87100002.0
2005-07-08 02:35:00,134.067,134.069,134.053,134.063,39900000.0
2005-07-08 02:36:00,134.062,134.066,134.047,134.05,68699999.0
2005-07-08 02:37:00,134.064,134.075,134.064,134.071,73999998.0
2005-07-08 02:38:00,134.088,134.088,134.064,134.074,39200000.0
2005-07-08 02:39:00,134.066,134.066,134.055,134.055,79500000.0
2005-07-08 02:40:00,134.049,134.049,134.04,134.048,68700000.0
2005-07-08 02:41:00,134.049,134.049,134.044,134.044,17599999.0
2005-07-08 02:42:00,134.032,134.049,134.032,134.049,109899999.0
2005-07-08 02:43:00,134.043,134.055,134.043,134.055,85100001.0
2005-07-08 02:44:00,134.055,134.065,134.055,134.055,94299999.0
2005-07-08 02:45:00,134.043,134.043,134.019,134.03,71800000.0
2005-07-08 02:46:00,134.05,134.078,134.046,134.073,133299999.0
2005-07-08 02:47:00,134.077,134.078,134.057,134.078,81300002.0
2005-07-08 02:48:00,134.075,134.075,134.067,134.069,64399998.0
2005-07-08 02:49:00,134.072,134.075,134.07,134.075,47599998.0
2005-07-08 02:50:00,134.072,134.081,134.067,134.071,126399996.0
2005-07-08 02:51:00,134.06,134.064,134.056,134.057,117999998.0
2005-07-08 02:52:00,134.065,134.065,134.037,134.041,102100001.0
2005-07-08 02:53:00,134.022,134.023,134.014,134.015,85499999.0
2005-07-08 02:54:00,134.015,134.023,134.013,134.018,120400000.0
2005-07-08 02:55:00,134.009,134.011,134.009,134.011,36800000.0
2005-07-08 02:56:00,134.022,134.029,134.02,134.024,128200000.0
2005-07-08 02:57:00,134.035,134.067,134.035,134.059,131900000.0
2005-07-08 02:58:00,134.063,134.063,134.062,134.062,16800000.0
2005-07-08 02:59:00,134.066,134.066,134.053,134.053,119799998.0
2005-07-08 03:00:00,134.06,134.06,134.042,134.054,155100000.0
2005-07-08 03:01:00,134.045,134.048,134.044,134.048,67100000.0
2005-07-08 03:02:00,134.035,134.036,134.024,134.036,64700000.0
2005-07-08 03:03:00,134.037,134.043,134.029,134.043,43300000.0
2005-07-08 03:04:00,134.044,134.046,134.044,134.046,47099998.0
2005-07-08 03:05:00,134.047,134.047,134.034,134.034,100899999.0
2005-07-08 03:06:00,134.028,134.028,134.014,134.023,69300001.0
2005-07-08 03:07:00,134.029,134.032,134.016,134.022,78100000.0
2005-07-08 03:08:00,134.015,134.02,134.015,134.02,17599999.0
2005-07-08 03:09:00,134.024,134.027,134.023,134.023,181799999.0
2005-07-08 03:10:00,134.02,134.02,134.013,134.013,18400000.0
2005-07-08 03:11:00,134.024,134.034,134.024,134.029,88000000.0
2005-07-08 03:12:00,134.017,134.017,134.006,134.006,86100000.0
2005-07-08 03:13:00,134.01,134.01,134.008,134.008,46600000.0
2005-07-08 03:14:00,134.002,134.007,134.002,134.003,76999998.0
2005-07-08 03:15:00,133.995,133.995,133.985,133.985,9600000.0
2005-07-08 03:16:00,133.974,133.988,133.974,133.98,65500000.0
2005-07-08 03:17:00,133.987,133.99,133.978,133.99,86900001.0
2005-07-08 03:18:00,133.981,133.994,133.981,133.987,114800002.0
2005-07-08 03:19:00,133.992,133.992,133.979,133.992,99899997.0
2005-07-08 03:20:00,133.988,134.001,133.987,133.987,73200000.0
2005-07-08 03:21:00,133.998,134.005,133.994,133.994,155099998.0
2005-07-08 03:22:00,133.99,133.99,133.98,133.99,73900001.0
2005-07-08 03:23:00,133.985,133.991,133.983,133.991,45899999.0
2005-07-08 03:24:00,134.0,134.005,133.989,133.991,129499999.0
2005-07-08 03:25:00,133.99,133.995,133.985,133.99,117300001.0
2005-07-08 03:26:00,133.988,133.988,133.966,133.972,118800002.0
2005-07-08 03:27:00,133.97,133.975,133.97,133.975,47899998.0
2005-07-08 03:28:00,133.967,133.974,133.964,133.974,97299999.0
2005-07-08 03:29:00,133.973,133.991,133.973,133.989,98299999.0
2005-07-08 03:30:00,133.989,134.006,133.989,133.997,143900001.0
2005-07-08 03:31:00,133.99,133.99,133.985,133.99,51200001.0
2005-07-08 03:32:00,133.987,133.994,133.98,133.99,78800001.0
2005-07-08 03:33:00,133.988,133.988,133.969,133.977,109999999.0
2005-07-08 03:34:00,133.983,133.985,133.973,133.973,91900003.0
2005-07-08 03:35:00,133.967,133.974,133.966,133.972,85500001.0
2005-07-08 03:36:00,133.969,133.981,133.969,133.981,15200000.0
2005-07-08 03:37:00,133.984,133.991,133.984,133.991,14400000.0
2005-07-08 03:38:00,133.992,133.994,133.977,133.987,99900000.0
2005-07-08 03:39:00,134.003,134.003,133.993,133.996,91700002.0
2005-07-08 03:40:00,133.984,133.993,133.984,133.987,136700002.0
2005-07-08 03:41:00,133.993,133.995,133.983,133.987,89100001.0
2005-07-08 03:42:00,133.99,133.99,133.99,133.99,20799999.0
2005-07-08 03:43:00,133.994,133.994,133.991,133.991,55000000.0
2005-07-08 03:44:00,133.999,134.002,133.99,133.995,81300001.0
2005-07-08 03:45:00,134.013,134.031,134.012,134.031,46400000.0
2005-07-08 03:46:00,134.037,134.037,134.023,134.03,131500000.0
2005-07-08 03:47:00,134.028,134.032,134.016,134.019,47600000.0
2005-07-08 03:48:00,134.018,134.034,134.018,134.034,10000000.0
2005-07-08 03:49:00,134.026,134.026,134.024,134.024,14400000.0
2005-07-08 03:50:00,134.022,134.025,134.022,134.024,59099999.0
2005-07-08 03:51:00,134.039,134.039,134.036,134.036,33200000.0
2005-07-08 03:52:00,134.046,134.056,134.029,134.035,90899999.0
2005-07-08 03:53:00,134.033,134.037,134.031,134.036,90100000.0
2005-07-08 03:54:00,134.033,134.048,134.031,134.033,79100002.0
2005-07-08 03:55:00,134.026,134.034,134.026,134.034,8800000.0
2005-07-08 03:56:00,134.037,134.048,134.037,134.048,27200000.0
2005-07-08 03:57:00,134.055,134.055,134.045,134.055,106699998.0
2005-07-08 03:58:00,134.058,134.06,134.041,134.041,99400002.0
2005-07-08 03:59:00,134.037,134.046,134.037,134.042,36800000.0
2005-07-08 04:00:00,134.041,134.049,134.041,134.049,19200000.0
2005-07-08 04:01:00,134.048,134.049,134.042,134.049,53299999.0
2005-07-08 04:02:00,134.045,134.045,134.034,134.043,103100003.0
2005-07-08 04:03:00,134.038,134.046,134.034,134.035,222699996.0
2005-07-08 04:04:00,134.035,134.04,134.035,134.04,20900000.0
2005-07-08 04:05:00,134.037,134.051,134.037,134.051,22400000.0
2005-07-08 04:06:00,134.053,134.053,134.045,134.045,120600001.0
2005-07-08 04:07:00,134.048,134.058,134.04,134.058,94700001.0
2005-07-08 04:08:00,134.069,134.078,134.069,134.078,93000000.0
2005-07-08 04:09:00,134.075,134.086,134.071,134.071,145599999.0
2005-07-08 04:10:00,134.072,134.074,134.065,134.065,69200001.0
2005-07-08 04:11:00,134.074,134.086,134.066,134.082,69699999.0
2005-07-08 04:12:00,134.08,134.082,134.073,134.073,88099999.0
2005-07-08 04:13:00,134.078,134.08,134.072,134.072,52000000.0
2005-07-08 04:14:00,134.07,134.08,134.065,134.08,40000000.0
2005-07-08 04:15:00,134.08,134.08,134.075,134.075,69899998.0
2005-07-08 04:16:00,134.079,134.091,134.074,134.074,46400000.0
2005-07-08 04:17:00,134.087,134.107,134.087,134.092,61699999.0
2005-07-08 04:18:00,134.085,134.09,134.085,134.088,47900000.0
2005-07-08 04:19:00,134.09,134.091,134.082,134.089,38200000.0
2005-07-08 04:20:00,134.1,134.107,134.095,134.095,56500001.0
2005-07-08 04:21:00,134.101,134.111,134.098,134.11,124600002.0
2005-07-08 04:22:00,134.11,134.136,134.11,134.13,116599999.0
2005-07-08 04:23:00,134.125,134.135,134.125,134.135,17600000.0
2005-07-08 04:24:00,134.132,134.134,134.125,134.125,64900001.0
2005-07-08 04:25:00,134.123,134.129,134.122,134.127,76300001.0
2005-07-08 04:26:00,134.127,134.127,134.114,134.114,43400000.0
2005-07-08 04:27:00,134.11,134.11,134.095,134.11,23200000.0
2005-07-08 04:28:00,134.108,134.11,134.092,134.093,133099999.0
2005-07-08 04:29:00,134.083,134.084,134.069,134.069,80700002.0
2005-07-08 04:30:00,134.077,134.077,134.061,134.066,71400000.0
2005-07-08 04:31:00,134.066,134.079,134.066,134.076,41900001.0
2005-07-08 04:32:00,134.082,134.082,134.061,134.074,56200000.0
2005-07-08 04:33:00,134.071,134.071,134.041,134.041,78899998.0
2005-07-08 04:34:00,134.043,134.043,134.032,134.032,79000001.0
2005-07-08 04:35:00,134.028,134.036,134.026,134.03,138700001.0
2005-07-08 04:36:00,134.031,134.032,134.008,134.011,118300002.0
2005-07-08 04:37:00,134.003,134.012,134.003,134.003,46300000.0
2005-07-08 04:38:00,134.002,134.002,133.987,133.987,38700000.0
2005-07-08 04:39:00,133.993,134.003,133.99,133.994,54500000.0
2005-07-08 04:40:00,134.007,134.014,134.004,134.014,93500001.0
2005-07-08 04:41:00,134.012,134.012,133.997,134.012,49699999.0
2005-07-08 04:42:00,133.999,134.008,133.998,134.007,98599999.0
2005-07-08 04:43:00,134.009,134.033,133.995,134.011,72800000.0
2005-07-08 04:44:00,134.008,134.01,133.988,133.995,97500001.0
2005-07-08 04:45:00,133.98,133.985,133.975,133.975,92400000.0
2005-07-08 04:46:00,133.981,133.983,133.981,133.983,39200002.0
2005-07-08 04:47:00,133.995,133.995,133.985,133.995,88699998.0
2005-07-08 04:48:00,133.995,133.995,133.99,133.99,20000000.0
2005-07-08 04:49:00,133.99,133.99,133.985,133.99,110399998.0
2005-07-08 04:50:00,134.012,134.013,133.968,133.993,86400000.0
2005-07-08 04:51:00,133.987,133.996,133.987,133.996,8900000.0
2005-07-08 04:52:00,133.998,134.002,133.998,134.002,42900002.0
2005-07-08 04:53:00,134.017,134.031,134.017,134.021,68099999.0
2005-07-08 04:54:00,134.02,134.02,134.015,134.017,50399999.0
2005-07-08 04:55:00,134.015,134.017,134.012,134.016,155100000.0
2005-07-08 04:56:00,134.021,134.028,134.017,134.017,123899999.0
2005-07-08 04:57:00,134.035,134.043,134.017,134.034,132300002.0
2005-07-08 04:58:00,134.02,134.02,134.02,134.02,13600000.0
2005-07-08 04:59:00,134.017,134.025,134.017,134.02,73900000.0
2005-07-08 05:00:00,134.023,134.033,134.019,134.019,94300001.0
2005-07-08 05:01:00,134.015,134.026,134.015,134.02,108899998.0
2005-07-08 05:02:00,134.015,134.02,134.015,134.02,5600000.0
2005-07-08 05:03:00,134.027,134.033,134.019,134.027,87000000.0
2005-07-08 05:04:00,134.024,134.032,134.022,134.022,151599999.0
2005-07-08 05:05:00,134.01,134.01,134.002,134.002,63000000.0
2005-07-08 05:06:00,133.987,133.995,133.987,133.99,115500000.0
2005-07-08 05:07:00,133.985,133.99,133.985,133.985,46099998.0
2005-07-08 05:08:00,133.985,133.995,133.985,133.99,31700000.0
2005-07-08 05:09:00,133.988,133.988,133.962,133.981,48400000.0
2005-07-08 05:10:00,133.982,133.987,133.98,133.98,88799998.0
2005-07-08 05:11:00,133.987,133.993,133.976,133.993,32800000.0
2005-07-08 05:12:00,133.99,133.99,133.99,133.99,12000000.0
2005-07-08 05:13:00,134.002,134.002,133.987,133.987,74999998.0
2005-07-08 05:14:00,133.998,134.001,133.99,134.0,134800001.0
2005-07-08 05:15:00,134.005,134.021,133.987,134.01,89200000.0
2005-07-08 05:16:00,134.0,134.005,133.995,134.005,136800000.0
2005-07-08 05:17:00,133.995,134.005,133.995,133.995,62400000.0
2005-07-08 05:18:00,133.999,134.001,133.994,133.998,67800000.0
2005-07-08 05:19:00,134.003,134.003,133.993,133.997,30000000.0
2005-07-08 05:20:00,134.001,134.001,133.986,133.996,76300002.0
2005-07-08 05:21:00,133.996,134.0,133.986,133.989,91700000.0
2005-07-08 05:22:00,133.982,134.001,133.982,134.0,84800000.0
2005-07-08 05:23:00,133.992,133.998,133.99,133.99,79100000.0
2005-07-08 05:24:00,133.985,133.985,133.98,133.983,58300000.0
2005-07-08 05:25:00,134.03,134.03,133.978,134.017,123899999.0
2005-07-08 05:26:00,133.98,133.98,133.975,133.977,15900000.0
2005-07-08 05:27:00,133.98,133.98,133.975,133.975,27200000.0
2005-07-08 05:28:00,133.98,133.985,133.98,133.985,28500000.0
2005-07-08 05:29:00,133.987,133.992,133.976,133.987,81900001.0
2005-07-08 05:30:00,133.982,133.985,133.972,133.981,67499999.0
2005-07-08 05:31:00,133.98,133.98,133.98,133.98,6300000.0
2005-07-08 05:32:00,133.983,133.986,133.974,133.974,41500000.0
2005-07-08 05:33:00,133.987,133.993,133.982,133.993,35500000.0
2005-07-08 05:34:00,133.984,133.988,133.984,133.984,44800001.0
2005-07-08 05:35:00,133.994,134.001,133.994,134.001,19200000.0
2005-07-08 05:36:00,133.99,133.994,133.979,133.994,58400000.0
2005-07-08 05:37:00,133.982,133.998,133.982,133.991,80999998.0
2005-07-08 05:38:00,133.99,133.99,133.99,133.99,37599999.0
2005-07-08 05:39:00,133.994,134.006,133.994,134.001,103199998.0
2005-07-08 05:40:00,134.0,134.005,133.993,134.005,123300001.0
2005-07-08 05:41:00,134.005,134.016,134.005,134.013,70400001.0
2005-07-08 05:42:00,134.022,134.026,134.018,134.018,122900000.0
2005-07-08 05:43:00,134.019,134.019,134.002,134.008,61300001.0
2005-07-08 05:44:00,134.005,134.015,134.005,134.01,69100000.0
2005-07-08 05:45:00,134.008,134.025,134.002,134.025,35300000.0
2005-07-08 05:46:00,134.009,134.011,134.0,134.005,72000000.0
2005-07-08 05:47:00,134.015,134.021,134.013,134.013,76599999.0
2005-07-08 05:48:00,134.017,134.017,134.008,134.008,18900000.0
2005-07-08 05:49:00,134.011,134.026,134.009,134.022,72700000.0
2005-07-08 05:50:00,134.028,134.028,134.022,134.022,43500002.0
2005-07-08 05:51:00,134.013,134.021,134.013,134.02,66700001.0
2005-07-08 05:52:00,134.015,134.028,134.015,134.018,109000003.0
2005-07-08 05:53:00,134.02,134.025,134.015,134.017,127899996.0
2005-07-08 05:54:00,134.02,134.02,134.02,134.02,14400000.0
2005-07-08 05:55:00,134.02,134.025,134.015,134.02,39200000.0
2005-07-08 05:56:00,134.024,134.043,134.024,134.033,120600000.0
2005-07-08 05:57:00,134.029,134.036,134.029,134.036,34400000.0
2005-07-08 05:58:00,134.039,134.044,134.023,134.044,75199998.0
2005-07-08 05:59:00,134.044,134.05,134.03,134.05,135699999.0
2005-07-08 06:00:00,134.042,134.053,134.028,134.034,137899999.0
2005-07-08 06:01:00,134.038,134.054,134.038,134.047,112999998.0
2005-07-08 06:02:00,134.046,134.046,134.038,134.042,132199999.0
2005-07-08 06:03:00,134.041,134.054,134.041,134.053,127000000.0
2005-07-08 06:04:00,134.058,134.058,134.05,134.057,58200000.0
2005-07-08 06:05:00,134.065,134.065,134.053,134.065,24000000.0
2005-07-08 06:06:00,134.06,134.065,134.055,134.06,127400000.0
2005-07-08 06:07:00,134.056,134.079,134.056,134.07,100900001.0
2005-07-08 06:08:00,134.078,134.078,134.06,134.07,61000000.0
2005-07-08 06:09:00,134.067,134.075,134.065,134.07,34100000.0
2005-07-08 06:10:00,134.07,134.099,134.057,134.095,65600000.0
2005-07-08 06:11:00,134.066,134.066,134.053,134.065,50400001.0
2005-07-08 06:12:00,134.077,134.08,134.077,134.08,28600000.0
2005-07-08 06:13:00,134.077,134.083,134.072,134.073,67700000.0
2005-07-08 06:14:00,134.085,134.085,134.08,134.08,71099999.0
2005-07-08 06:15:00,134.088,134.088,134.078,134.078,28099999.0
2005-07-08 06:16:00,134.083,134.095,134.078,134.09,161800002.0
2005-07-08 06:17:00,134.087,134.092,134.075,134.092,87699999.0
2005-07-08 06:18:00,134.087,134.095,134.085,134.09,46300000.0
2005-07-08 06:19:00,134.091,134.091,134.072,134.077,97200002.0
2005-07-08 06:20:00,134.071,134.079,134.071,134.079,9900000.0
2005-07-08 06:21:00,134.062,134.062,134.058,134.058,53200001.0
2005-07-08 06:22:00,134.05,134.066,134.05,134.06,88000001.0
2005-07-08 06:23:00,134.063,134.063,134.044,134.052,99500001.0
2005-07-08 06:24:00,134.046,134.046,134.044,134.044,20800000.0
2005-07-08 06:25:00,134.043,134.043,134.027,134.03,87200001.0
2005-07-08 06:26:00,134.026,134.026,134.017,134.019,49600000.0
2005-07-08 06:27:00,134.022,134.047,134.022,134.04,84300000.0
2005-07-08 06:28:00,134.039,134.041,134.027,134.029,138999998.0
2005-07-08 06:29:00,134.062,134.073,134.052,134.056,114700000.0
2005-07-08 06:30:00,134.037,134.037,134.023,134.023,44699999.0
2005-07-08 06:31:00,134.032,134.041,134.031,134.031,57500001.0
2005-07-08 06:32:00,134.03,134.038,134.028,134.03,164100001.0
2005-07-08 06:33:00,134.024,134.024,134.015,134.019,83000001.0
2005-07-08 06:34:00,134.023,134.034,134.023,134.026,81700001.0
2005-07-08 06:35:00,134.03,134.035,134.03,134.03,7000000.0
2005-07-08 06:36:00,134.03,134.03,134.014,134.015,42700000.0
2005-07-08 06:37:00,134.02,134.029,134.012,134.016,52399999.0
2005-07-08 06:38:00,134.02,134.02,134.012,134.015,22400000.0
2005-07-08 06:39:00,134.017,134.017,134.008,134.008,13600000.0
2005-07-08 06:40:00,134.008,134.021,134.006,134.006,56600000.0
2005-07-08 06:41:00,134.004,134.009,134.0,134.003,106299998.0
2005-07-08 06:42:00,134.0,134.005,133.995,133.998,54600000.0
2005-07-08 06:43:00,134.003,134.007,133.997,133.997,44600000.0
2005-07-08 06:44:00,134.008,134.008,133.998,133.998,76699998.0
2005-07-08 06:45:00,134.003,134.003,134.002,134.002,42300000.0
2005-07-08 06:46:00,134.006,134.012,133.996,134.0,102600000.0
2005-07-08 06:47:00,134.006,134.006,134.004,134.004,35100001.0
2005-07-08 06:48:00,134.005,134.009,134.005,134.009,102000002.0
2005-07-08 06:49:00,134.006,134.009,134.006,134.009,19200000.0
2005-07-08 06:50:00,134.0,134.005,133.995,134.003,135700005.0
2005-07-08 06:51:00,134.001,134.009,133.995,134.008,146699998.0
2005-07-08 06:52:00,134.008,134.015,134.0,134.0,121100001.0
2005-07-08 06:53:00,133.998,133.998,133.992,133.992,45099998.0
2005-07-08 06:54:00,133.989,134.002,133.989,133.994,45099999.0
2005-07-08 06:55:00,133.994,134.003,133.99,133.99,152499999.0
2005-07-08 06:56:00,133.998,134.004,133.988,133.993,139699999.0
2005-07-08 06:57:00,133.99,133.99,133.982,133.99,52499999.0
2005-07-08 06:58:00,133.99,133.994,133.983,133.988,58800000.0
2005-07-08 06:59:00,133.988,133.994,133.983,133.983,79600000.0
2005-07-08 07:00:00,133.994,134.016,133.994,134.008,76100000.0
2005-07-08 07:01:00,134.003,134.015,134.003,134.01,96900000.0
2005-07-08 07:02:00,133.998,133.998,133.987,133.991,68099999.0
2005-07-08 07:03:00,134.001,134.008,133.999,134.008,146200000.0
2005-07-08 07:04:00,134.01,134.012,134.003,134.012,83499999.0
2005-07-08 07:05:00,134.004,134.017,134.002,134.002,82000000.0
2005-07-08 07:06:00,134.001,134.012,133.998,133.998,124700001.0
2005-07-08 07:07:00,134.008,134.012,134.008,134.009,71800001.0
2005-07-08 07:08:00,134.01,134.015,134.0,134.008,107899999.0
2005-07-08 07:09:00,134.008,134.01,134.0,134.008,93499999.0
2005-07-08 07:10:00,134.008,134.045,134.008,134.045,95400000.0
2005-07-08 07:11:00,134.025,134.053,134.017,134.046,147300001.0
2005-07-08 07:12:00,134.042,134.047,134.042,134.047,86999999.0
2005-07-08 07:13:00,134.052,134.058,134.05,134.058,59999999.0
2005-07-08 07:14:00,134.054,134.062,134.05,134.059,150500000.0
2005-07-08 07:15:00,134.055,134.077,134.055,134.065,78500001.0
2005-07-08 07:16:00,134.063,134.069,134.059,134.068,108499997.0
2005-07-08 07:17:00,134.067,134.068,134.055,134.068,40000000.0
2005-07-08 07:18:00,134.058,134.06,134.058,134.06,32200001.0
2005-07-08 07:19:00,134.057,134.065,134.049,134.049,43300000.0
2005-07-08 07:20:00,134.042,134.059,134.042,134.056,54400000.0
2005-07-08 07:21:00,134.053,134.053,134.036,134.036,38700000.0
2005-07-08 07:22:00,134.039,134.048,134.038,134.043,150799999.0
2005-07-08 07:23:00,134.05,134.05,134.033,134.043,78500000.0
2005-07-08 07:24:00,134.04,134.045,134.035,134.045,46000000.0
2005-07-08 07:25:00,134.044,134.059,134.039,134.039,66800001.0
2005-07-08 07:26:00,134.075,134.075,134.049,134.064,46600000.0
2005-07-08 07:27:00,134.043,134.046,134.032,134.032,84700001.0
2005-07-08 07:28:00,134.041,134.049,134.041,134.049,99200001.0
2005-07-08 07:29:00,134.048,134.066,134.048,134.066,79199998.0
2005-07-08 07:30:00,134.065,134.071,134.064,134.067,80300001.0
2005-07-08 07:31:00,134.077,134.077,134.065,134.065,79599999.0
2005-07-08 07:32:00,134.06,134.06,134.045,134.045,40699999.0
2005-07-08 07:33:00,134.033,134.033,133.992,133.992,65599998.0
2005-07-08 07:34:00,133.994,134.027,133.985,134.027,151299999.0
2005-07-08 07:35:00,134.029,134.033,134.013,134.031,142199997.0
2005-07-08 07:36:00,134.038,134.038,134.028,134.028,12600000.0
2005-07-08 07:37:00,134.033,134.083,134.025,134.056,76700000.0
2005-07-08 07:38:00,134.033,134.046,134.025,134.025,133700003.0
2005-07-08 07:39:00,134.016,134.032,134.005,134.005,107400000.0
2005-07-08 07:40:00,133.994,133.996,133.993,133.993,78900000.0
2005-07-08 07:41:00,133.985,134.005,133.985,134.005,109599998.0
2005-07-08 07:42:00,133.994,133.998,133.994,133.998,15200000.0
2005-07-08 07:43:00,133.988,133.995,133.983,133.986,82800000.0
2005-07-08 07:44:00,133.989,133.989,133.977,133.981,48300000.0
2005-07-08 07:45:00,133.972,133.979,133.969,133.977,122200001.0
2005-07-08 07:46:00,133.986,133.987,133.986,133.987,27200000.0
2005-07-08 07:47:00,133.993,133.997,133.99,133.991,78799999.0
2005-07-08 07:48:00,133.988,133.988,133.97,133.97,61700000.0
2005-07-08 07:49:00,133.971,133.979,133.971,133.971,81100001.0
2005-07-08 07:50:00,133.975,133.975,133.965,133.975,53800000.0
2005-07-08 07:51:00,133.968,133.975,133.965,133.975,103000002.0
2005-07-08 07:52:00,133.968,133.972,133.959,133.959,26700000.0
2005-07-08 07:53:00,133.97,133.97,133.967,133.968,29600000.0
2005-07-08 07:54:00,133.955,133.957,133.955,133.957,55700002.0
2005-07-08 07:55:00,133.967,133.99,133.967,133.984,88700001.0
2005-07-08 07:56:00,133.978,133.999,133.968,133.991,76599999.0
2005-07-08 07:57:00,134.004,134.008,133.997,133.998,47900000.0
2005-07-08 07:58:00,134.011,134.02,134.011,134.017,139900001.0
2005-07-08 07:59:00,134.025,134.054,134.025,134.048,25000000.0
2005-07-08 08:00:00,134.046,134.046,134.027,134.027,59300000.0
2005-07-08 08:01:00,134.015,134.026,134.0,134.026,39799999.0
2005-07-08 08:02:00,134.033,134.044,134.024,134.034,83700000.0
2005-07-08 08:03:00,134.021,134.031,134.021,134.028,98700000.0
2005-07-08 08:04:00,134.036,134.039,134.022,134.023,226100002.0
2005-07-08 08:05:00,134.018,134.023,134.012,134.023,74400003.0
2005-07-08 08:06:00,134.02,134.02,134.001,134.013,122000001.0
2005-07-08 08:07:00,134.003,134.007,134.003,134.005,48700000.0
2005-07-08 08:08:00,134.003,134.003,133.987,133.987,36000001.0
2005-07-08 08:09:00,133.982,133.982,133.96,133.96,85300000.0
2005-07-08 08:10:00,133.965,133.965,133.93,133.944,55200000.0
2005-07-08 08:11:00,133.957,133.957,133.941,133.949,78299999.0
2005-07-08 08:12:00,133.952,133.952,133.929,133.933,67900000.0
2005-07-08 08:13:00,133.933,133.963,133.933,133.957,72299999.0
2005-07-08 08:14:00,133.96,133.964,133.953,133.958,54100000.0
2005-07-08 08:15:00,133.956,133.956,133.93,133.946,69400001.0
2005-07-08 08:16:00,133.946,133.957,133.941,133.956,62200000.0
2005-07-08 08:17:00,133.931,133.941,133.931,133.931,65499999.0
2005-07-08 08:18:00,133.94,133.952,133.94,133.952,98699999.0
2005-07-08 08:19:00,133.948,133.958,133.935,133.943,28900000.0
2005-07-08 08:20:00,133.95,133.967,133.938,133.938,137700001.0
2005-07-08 08:21:00,133.94,133.982,133.94,133.982,121999998.0
2005-07-08 08:22:00,133.995,134.0,133.987,134.0,36800000.0
2005-07-08 08:23:00,133.994,133.995,133.984,133.985,86700001.0
2005-07-08 08:24:00,133.984,134.006,133.984,134.006,87100000.0
2005-07-08 08:25:00,133.978,133.978,133.94,133.94,22200000.0
2005-07-08 08:26:00,133.948,133.949,133.945,133.945,53799999.0
2005-07-08 08:27:00,133.942,133.945,133.914,133.914,63700000.0
2005-07-08 08:28:00,133.915,133.924,133.914,133.917,102999998.0
2005-07-08 08:29:00,133.935,133.944,133.933,133.933,67600001.0
2005-07-08 08:30:00,133.931,133.939,133.927,133.927,146800000.0
2005-07-08 08:31:00,133.926,133.926,133.912,133.912,83799998.0
2005-07-08 08:32:00,133.924,133.94,133.924,133.932,78800000.0
2005-07-08 08:33:00,133.923,133.948,133.923,133.939,78200000.0
2005-07-08 08:34:00,133.917,133.943,133.917,133.929,111899998.0
2005-07-08 08:35:00,133.915,133.937,133.915,133.925,102299999.0
2005-07-08 08:36:00,133.932,133.939,133.932,133.939,136100001.0
2005-07-08 08:37:00,133.937,133.942,133.93,133.932,208600002.0
2005-07-08 08:38:00,133.928,133.928,133.92,133.921,40200000.0
2005-07-08 08:39:00,133.919,133.921,133.911,133.917,72600001.0
2005-07-08 08:40:00,133.908,133.908,133.896,133.899,50400000.0
2005-07-08 08:41:00,133.89,133.89,133.878,133.883,118100001.0
2005-07-08 08:42:00,133.877,133.877,133.865,133.875,110899999.0
2005-07-08 08:43:00,133.867,133.882,133.85,133.882,69200000.0
2005-07-08 08:44:00,133.892,133.91,133.892,133.899,158199996.0
2005-07-08 08:45:00,133.902,133.914,133.898,133.898,41700000.0
2005-07-08 08:46:00,133.9,133.903,133.899,133.899,27400000.0
2005-07-08 08:47:00,133.884,133.891,133.855,133.855,135900003.0
2005-07-08 08:48:00,133.847,133.869,133.841,133.862,99599998.0
2005-07-08 08:49:00,133.844,133.86,133.839,133.841,52600000.0
2005-07-08 08:50:00,133.836,133.852,133.834,133.852,59000000.0
2005-07-08 08:51:00,133.86,133.86,133.844,133.853,79599999.0
2005-07-08 08:52:00,133.857,133.857,133.843,133.843,87099999.0
2005-07-08 08:53:00,133.842,133.844,133.833,133.839,42100000.0
2005-07-08 08:54:00,133.836,133.836,133.813,133.82,126900002.0
2005-07-08 08:55:00,133.822,133.827,133.814,133.827,85899998.0
2005-07-08 08:56:00,133.815,133.815,133.788,133.799,75300000.0
2005-07-08 08:57:00,133.805,133.81,133.793,133.793,125100001.0
2005-07-08 08:58:00,133.8,133.811,133.797,133.797,128200000.0
2005-07-08 08:59:00,133.791,133.803,133.782,133.801,88199999.0
2005-07-08 09:00:00,133.797,133.797,133.782,133.782,125500002.0
2005-07-08 09:01:00,133.778,133.796,133.773,133.785,111399999.0
2005-07-08 09:02:00,133.792,133.793,133.734,133.74,82600000.0
2005-07-08 09:03:00,133.742,133.745,133.737,133.745,104300000.0
2005-07-08 09:04:00,133.742,133.75,133.737,133.743,29800000.0
2005-07-08 09:05:00,133.743,133.766,133.743,133.766,55500000.0
2005-07-08 09:06:00,133.76,133.769,133.753,133.768,91700002.0
2005-07-08 09:07:00,133.755,133.764,133.743,133.751,120199998.0
2005-07-08 09:08:00,133.752,133.786,133.752,133.782,110299999.0
2005-07-08 09:09:00,133.767,133.77,133.75,133.77,113400000.0
2005-07-08 09:10:00,133.765,133.78,133.765,133.773,83600000.0
2005-07-08 09:11:00,133.78,133.787,133.767,133.771,69500000.0
2005-07-08 09:12:00,133.76,133.764,133.753,133.753,163000001.0
2005-07-08 09:13:00,133.745,133.745,133.717,133.717,47600000.0
2005-07-08 09:14:00,133.716,133.738,133.716,133.728,104300000.0
2005-07-08 09:15:00,133.736,133.741,133.729,133.736,126499999.0
2005-07-08 09:16:00,133.741,133.741,133.718,133.719,89099999.0
2005-07-08 09:17:00,133.725,133.734,133.719,133.719,91499998.0
2005-07-08 09:18:00,133.715,133.74,133.715,133.74,43700000.0
2005-07-08 09:19:00,133.731,133.731,133.725,133.728,70400000.0
2005-07-08 09:20:00,133.722,133.745,133.722,133.736,73599999.0
2005-07-08 09:21:00,133.742,133.742,133.722,133.722,46100001.0
2005-07-08 09:22:00,133.724,133.742,133.724,133.73,101400002.0
2005-07-08 09:23:00,133.745,133.777,133.745,133.769,67200000.0
2005-07-08 09:24:00,133.781,133.809,133.781,133.804,82100002.0
2005-07-08 09:25:00,133.807,133.82,133.807,133.813,73499999.0
2005-07-08 09:26:00,133.808,133.819,133.804,133.812,113500001.0
2005-07-08 09:27:00,133.804,133.804,133.763,133.775,131600000.0
2005-07-08 09:28:00,133.769,133.8,133.769,133.785,162699997.0
2005-07-08 09:29:00,133.795,133.795,133.773,133.773,18200000.0
2005-07-08 09:30:00,133.768,133.768,133.765,133.768,27099999.0
2005-07-08 09:31:00,133.752,133.764,133.752,133.761,121500002.0
2005-07-08 09:32:00,133.758,133.772,133.757,133.761,78299999.0
2005-07-08 09:33:00,133.767,133.767,133.753,133.753,51700001.0
2005-07-08 09:34:00,133.753,133.771,133.753,133.765,71900001.0
2005-07-08 09:35:00,133.763,133.765,133.756,133.76,98699998.0
2005-07-08 09:36:00,133.762,133.762,133.746,133.748,117999999.0
2005-07-08 09:37:00,133.73,133.741,133.727,133.736,85199999.0
2005-07-08 09:38:00,133.733,133.736,133.729,133.732,35500000.0
2005-07-08 09:39:00,133.749,133.797,133.749,133.792,45300000.0
2005-07-08 09:40:00,133.783,133.786,133.756,133.756,116800002.0
2005-07-08 09:41:00,133.767,133.769,133.755,133.76,129999999.0
2005-07-08 09:42:00,133.756,133.762,133.745,133.758,55900001.0
2005-07-08 09:43:00,133.744,133.777,133.742,133.742,40300000.0
2005-07-08 09:44:00,133.737,133.763,133.737,133.747,119900000.0
2005-07-08 09:45:00,133.755,133.765,133.742,133.742,123800001.0
2005-07-08 09:46:00,133.742,133.762,133.742,133.759,99799998.0
2005-07-08 09:47:00,133.748,133.748,133.738,133.738,71199999.0
2005-07-08 09:48:00,133.738,133.75,133.737,133.744,124999998.0
2005-07-08 09:49:00,133.767,133.775,133.758,133.765,173099996.0
2005-07-08 09:50:00,133.768,133.775,133.759,133.767,49700000.0
2005-07-08 09:51:00,133.77,133.77,133.739,133.755,103400000.0
2005-07-08 09:52:00,133.756,133.772,133.752,133.762,159500001.0
2005-07-08 09:53:00,133.768,133.768,133.763,133.763,32800000.0
2005-07-08 09:54:00,133.762,133.771,133.762,133.767,68399998.0
2005-07-08 09:55:00,133.758,133.771,133.753,133.771,56400000.0
2005-07-08 09:56:00,133.758,133.765,133.756,133.762,74900000.0
2005-07-08 09:57:00,133.77,133.773,133.763,133.763,89800001.0
2005-07-08 09:58:00,133.772,133.775,133.772,133.775,7200000.0
2005-07-08 09:59:00,133.77,133.775,133.77,133.775,78499999.0
2005-07-08 10:00:00,133.767,133.783,133.764,133.772,46300000.0
2005-07-08 10:01:00,133.765,133.77,133.759,133.766,127600002.0
2005-07-08 10:02:00,133.756,133.756,133.742,133.754,50300001.0
2005-07-08 10:03:00,133.745,133.756,133.745,133.756,63899999.0
2005-07-08 10:04:00,133.765,133.765,133.76,133.76,39100000.0
2005-07-08 10:05:00,133.756,133.756,133.754,133.754,31200000.0
2005-07-08 10:06:00,133.752,133.757,133.751,133.751,128099997.0
2005-07-08 10:07:00,133.752,133.762,133.746,133.746,88200000.0
2005-07-08 10:08:00,133.752,133.752,133.737,133.737,39200000.0
2005-07-08 10:09:00,133.736,133.74,133.732,133.74,143500001.0
2005-07-08 10:10:00,133.743,133.745,133.734,133.738,65200000.0
2005-07-08 10:11:00,133.736,133.742,133.728,133.728,144400000.0
2005-07-08 10:12:00,133.739,133.739,133.723,133.723,74400001.0
2005-07-08 10:13:00,133.719,133.731,133.709,133.731,78400000.0
2005-07-08 10:14:00,133.732,133.74,133.731,133.731,57500000.0
2005-07-08 10:15:00,133.728,133.735,133.725,133.725,123700001.0
2005-07-08 10:16:00,133.728,133.742,133.721,133.724,69099998.0
2005-07-08 10:17:00,133.726,133.726,133.715,133.726,49099998.0
2005-07-08 10:18:00,133.732,133.738,133.723,133.728,65800000.0
2005-07-08 10:19:00,133.733,133.733,133.72,133.727,88300002.0
2005-07-08 10:20:00,133.722,133.725,133.712,133.725,62700000.0
2005-07-08 10:21:00,133.714,133.72,133.707,133.717,115800001.0
2005-07-08 10:22:00,133.723,133.748,133.723,133.744,154099998.0
2005-07-08 10:23:00,133.741,133.741,133.725,133.737,41300000.0
2005-07-08 10:24:00,133.735,133.735,133.726,133.732,57800000.0
2005-07-08 10:25:00,133.727,133.742,133.725,133.742,137099999.0
2005-07-08 10:26:00,133.734,133.734,133.713,133.713,115000001.0
2005-07-08 10:27:00,133.717,133.725,133.709,133.725,81700001.0
2005-07-08 10:28:00,133.709,133.724,133.709,133.721,183000002.0
2005-07-08 10:29:00,133.727,133.734,133.722,133.734,33200000.0
2005-07-08 10:30:00,133.738,133.738,133.732,133.733,89599999.0
2005-07-08 10:31:00,133.73,133.73,133.72,133.73,122199999.0
2005-07-08 10:32:00,133.725,133.725,133.709,133.709,40000000.0
2005-07-08 10:33:00,133.701,133.722,133.701,133.722,81800000.0
2005-07-08 10:34:00,133.714,133.714,133.706,133.706,78999999.0
2005-07-08 10:35:00,133.711,133.719,133.709,133.719,115999998.0
2005-07-08 10:36:00,133.716,133.725,133.712,133.715,75100001.0
2005-07-08 10:37:00,133.716,133.716,133.703,133.712,75600000.0
2005-07-08 10:38:00,133.724,133.726,133.717,133.717,79600000.0
2005-07-08 10:39:00,133.719,133.719,133.699,133.699,58300000.0
2005-07-08 10:40:00,133.712,133.712,133.693,133.7,65000000.0
2005-07-08 10:41:00,133.693,133.706,133.693,133.706,75900000.0
2005-07-08 10:42:00,133.698,133.703,133.689,133.703,139199999.0
2005-07-08 10:43:00,133.707,133.707,133.697,133.697,57600000.0
2005-07-08 10:44:00,133.703,133.713,133.7,133.702,155900001.0
2005-07-08 10:45:00,133.691,133.702,133.685,133.694,114399999.0
2005-07-08 10:46:00,133.685,133.685,133.673,133.68,51000000.0
2005-07-08 10:47:00,133.682,133.685,133.676,133.685,91599999.0
2005-07-08 10:48:00,133.678,133.685,133.67,133.685,31200001.0
2005-07-08 10:49:00,133.682,133.689,133.669,133.674,52700000.0
2005-07-08 10:50:00,133.67,133.675,133.665,133.67,60000000.0
2005-07-08 10:51:00,133.672,133.672,133.656,133.672,138500003.0
2005-07-08 10:52:00,133.656,133.665,133.645,133.645,127799998.0
2005-07-08 10:53:00,133.652,133.662,133.649,133.649,95100001.0
2005-07-08 10:54:00,133.658,133.662,133.647,133.649,109800000.0
2005-07-08 10:55:00,133.649,133.653,133.642,133.642,165399999.0
2005-07-08 10:56:00,133.641,133.653,133.638,133.649,24000000.0
2005-07-08 10:57:00,133.648,133.653,133.642,133.651,152999998.0
2005-07-08 10:58:00,133.647,133.649,133.641,133.641,25600000.0
2005-07-08 10:59:00,133.645,133.667,133.645,133.658,58800002.0
2005-07-08 11:00:00,133.667,133.667,133.642,133.642,22600000.0
2005-07-08 11:01:00,133.635,133.65,133.632,133.65,177400002.0
2005-07-08 11:02:00,133.65,133.658,133.637,133.658,105900000.0
2005-07-08 11:03:00,133.655,133.655,133.645,133.647,36300000.0
2005-07-08 11:04:00,133.643,133.656,133.643,133.647,120699998.0
2005-07-08 11:05:00,133.658,133.659,133.65,133.658,92000000.0
2005-07-08 11:06:00,133.657,133.663,133.649,133.663,99799999.0
2005-07-08 11:07:00,133.654,133.667,133.654,133.667,51099999.0
2005-07-08 11:08:00,133.668,133.668,133.654,133.659,109000001.0
2005-07-08 11:09:00,133.668,133.669,133.661,133.669,67200000.0
2005-07-08 11:10:00,133.656,133.659,133.649,133.65,69500000.0
2005-07-08 11:11:00,133.65,133.653,133.647,133.648,120400002.0
2005-07-08 11:12:00,133.656,133.658,133.642,133.658,117999997.0
2005-07-08 11:13:00,133.655,133.657,133.648,133.65,78300000.0
2005-07-08 11:14:00,133.646,133.656,133.646,133.656,73400000.0
2005-07-08 11:15:00,133.652,133.666,133.652,133.661,65200001.0
2005-07-08 11:16:00,133.65,133.655,133.642,133.65,49999998.0
2005-07-08 11:17:00,133.66,133.667,133.647,133.647,210100006.0
2005-07-08 11:18:00,133.648,133.648,133.638,133.638,60500000.0
2005-07-08 11:19:00,133.654,133.663,133.654,133.655,94200000.0
2005-07-08 11:20:00,133.643,133.654,133.639,133.639,96600000.0
2005-07-08 11:21:00,133.644,133.652,133.637,133.637,78000000.0
2005-07-08 11:22:00,133.636,133.647,133.636,133.647,83899999.0
2005-07-08 11:23:00,133.648,133.668,133.648,133.66,89699999.0
2005-07-08 11:24:00,133.662,133.662,133.647,133.647,26200000.0
2005-07-08 11:25:00,133.648,133.66,133.647,133.658,171300000.0
2005-07-08 11:26:00,133.659,133.674,133.659,133.674,31200000.0
2005-07-08 11:27:00,133.675,133.677,133.655,133.666,95099997.0
2005-07-08 11:28:00,133.663,133.672,133.656,133.664,72700000.0
2005-07-08 11:29:00,133.675,133.675,133.663,133.665,102699999.0
2005-07-08 11:30:00,133.666,133.671,133.66,133.665,52400000.0
2005-07-08 11:31:00,133.66,133.676,133.657,133.676,121200001.0
2005-07-08 11:32:00,133.677,133.679,133.67,133.672,76200000.0
2005-07-08 11:33:00,133.682,133.682,133.666,133.67,75300000.0
2005-07-08 11:34:00,133.678,133.681,133.67,133.671,87399999.0
2005-07-08 11:35:00,133.662,133.665,133.65,133.65,167700001.0
2005-07-08 11:36:00,133.67,133.681,133.661,133.671,94900000.0
2005-07-08 11:37:00,133.686,133.687,133.686,133.687,48600000.0
2005-07-08 11:38:00,133.699,133.706,133.688,133.705,53100000.0
2005-07-08 11:39:00,133.709,133.709,133.692,133.705,116900003.0
2005-07-08 11:40:00,133.697,133.697,133.687,133.687,53600000.0
2005-07-08 11:41:00,133.697,133.715,133.697,133.715,83499998.0
2005-07-08 11:42:00,133.732,133.762,133.732,133.759,77100002.0
2005-07-08 11:43:00,133.758,133.758,133.724,133.73,149300000.0
2005-07-08 11:44:00,133.733,133.737,133.717,133.73,24100000.0
2005-07-08 11:45:00,133.724,133.724,133.687,133.687,106399999.0
2005-07-08 11:46:00,133.684,133.688,133.684,133.685,56300000.0
2005-07-08 11:47:00,133.685,133.695,133.685,133.685,74900000.0
2005-07-08 11:48:00,133.688,133.688,133.678,133.68,100500001.0
2005-07-08 11:49:00,133.676,133.689,133.675,133.68,127900001.0
2005-07-08 11:50:00,133.669,133.669,133.65,133.659,98700001.0
2005-07-08 11:51:00,133.652,133.67,133.652,133.67,171399999.0
2005-07-08 11:52:00,133.66,133.674,133.66,133.67,85500001.0
2005-07-08 11:53:00,133.67,133.678,133.665,133.675,97599999.0
2005-07-08 11:54:00,133.677,133.68,133.673,133.68,56000000.0
2005-07-08 11:55:00,133.685,133.685,133.675,133.68,81400001.0
2005-07-08 11:56:00,133.688,133.688,133.68,133.68,56300000.0
2005-07-08 11:57:00,133.677,133.693,133.673,133.693,92099999.0
2005-07-08 11:58:00,133.693,133.71,133.693,133.695,128299999.0
2005-07-08 11:59:00,133.703,133.706,133.688,133.701,136299997.0
2005-07-08 12:00:00,133.702,133.719,133.702,133.718,107699999.0
2005-07-08 12:01:00,133.717,133.72,133.712,133.712,69000000.0
2005-07-08 12:02:00,133.708,133.712,133.702,133.706,50000000.0
2005-07-08 12:03:00,133.71,133.71,133.705,133.71,173900002.0
2005-07-08 12:04:00,133.718,133.728,133.715,133.728,70999999.0
2005-07-08 12:05:00,133.728,133.728,133.714,133.719,142200002.0
2005-07-08 12:06:00,133.704,133.713,133.704,133.71,62700000.0
2005-07-08 12:07:00,133.705,133.72,133.705,133.71,98300000.0
2005-07-08 12:08:00,133.707,133.708,133.696,133.696,50799999.0
2005-07-08 12:09:00,133.697,133.704,133.697,133.701,40000000.0
2005-07-08 12:10:00,133.707,133.728,133.705,133.728,67400000.0
2005-07-08 12:11:00,133.729,133.729,133.719,133.722,73499999.0
2005-07-08 12:12:00,133.719,133.728,133.719,133.728,50600000.0
2005-07-08 12:13:00,133.729,133.731,133.723,133.723,70300000.0
2005-07-08 12:14:00,133.718,133.733,133.708,133.728,133800000.0
2005-07-08 12:15:00,133.727,133.738,133.726,133.734,93900001.0
2005-07-08 12:16:00,133.738,133.744,133.732,133.743,121700001.0
2005-07-08 12:17:00,133.753,133.786,133.753,133.786,52800000.0
2005-07-08 12:18:00,133.796,133.796,133.768,133.768,179400002.0
2005-07-08 12:19:00,133.774,133.787,133.774,133.783,129800001.0
2005-07-08 12:20:00,133.77,133.77,133.768,133.768,19200000.0
2005-07-08 12:21:00,133.778,133.79,133.776,133.78,126200000.0
2005-07-08 12:22:00,133.79,133.81,133.79,133.808,81999998.0
2005-07-08 12:23:00,133.807,133.807,133.8,133.802,14400000.0
2005-07-08 12:24:00,133.81,133.819,133.809,133.819,68799998.0
2005-07-08 12:25:00,133.828,133.831,133.824,133.829,52699998.0
2005-07-08 12:26:00,133.834,133.834,133.818,133.822,21000000.0
2005-07-08 12:27:00,133.811,133.811,133.799,133.8,54299998.0
2005-07-08 12:28:00,133.797,133.797,133.783,133.794,45000000.0
2005-07-08 12:29:00,133.793,133.795,133.772,133.775,99299999.0
2005-07-08 12:30:00,133.778,133.798,133.778,133.794,75800001.0
2005-07-08 12:31:00,133.798,133.802,133.797,133.799,81599998.0
2005-07-08 12:32:00,133.802,133.802,133.78,133.783,141999999.0
2005-07-08 12:33:00,133.795,133.805,133.789,133.798,112799999.0
2005-07-08 12:34:00,133.808,133.808,133.793,133.793,75900000.0
2005-07-08 12:35:00,133.787,133.789,133.78,133.783,67300001.0
2005-07-08 12:36:00,133.786,133.786,133.774,133.779,86999997.0
2005-07-08 12:37:00,133.777,133.777,133.765,133.765,46900000.0
2005-07-08 12:38:00,133.76,133.783,133.76,133.783,98800000.0
2005-07-08 12:39:00,133.789,133.789,133.783,133.783,67899999.0
2005-07-08 12:40:00,133.783,133.787,133.776,133.787,27700000.0
2005-07-08 12:41:00,133.78,133.796,133.78,133.783,143500001.0
2005-07-08 12:42:00,133.787,133.804,133.787,133.79,61600001.0
2005-07-08 12:43:00,133.783,133.816,133.78,133.816,112500003.0
2005-07-08 12:44:00,133.802,133.802,133.779,133.784,76799999.0
2005-07-08 12:45:00,133.798,133.798,133.782,133.782,54500000.0
2005-07-08 12:46:00,133.785,133.788,133.77,133.786,75799999.0
2005-07-08 12:47:00,133.772,133.784,133.772,133.782,45300000.0
2005-07-08 12:48:00,133.79,133.79,133.76,133.76,168899999.0
2005-07-08 12:49:00,133.747,133.747,133.729,133.737,104000001.0
2005-07-08 12:50:00,133.741,133.755,133.732,133.755,56799999.0
2005-07-08 12:51:00,133.763,133.773,133.757,133.773,71999998.0
2005-07-08 12:52:00,133.78,133.78,133.775,133.775,41800000.0
2005-07-08 12:53:00,133.789,133.802,133.785,133.785,90600000.0
2005-07-08 12:54:00,133.772,133.784,133.772,133.772,124500002.0
2005-07-08 12:55:00,133.77,133.77,133.765,133.77,71999999.0
2005-07-08 12:56:00,133.77,133.775,133.768,133.768,52400000.0
2005-07-08 12:57:00,133.775,133.792,133.774,133.788,117800001.0
2005-07-08 12:58:00,133.793,133.811,133.793,133.803,62200000.0
2005-07-08 12:59:00,133.803,133.809,133.803,133.804,51200001.0
2005-07-08 13:00:00,133.802,133.802,133.787,133.793,64500001.0
2005-07-08 13:01:00,133.798,133.802,133.789,133.802,43700000.0
2005-07-08 13:02:00,133.799,133.805,133.795,133.804,115200002.0
2005-07-08 13:03:00,133.807,133.807,133.795,133.795,57200000.0
2005-07-08 13:04:00,133.79,133.79,133.775,133.786,73800002.0
2005-07-08 13:05:00,133.777,133.782,133.774,133.774,70200002.0
2005-07-08 13:06:00,133.76,133.778,133.76,133.772,49600000.0
2005-07-08 13:07:00,133.773,133.776,133.772,133.772,37400000.0
2005-07-08 13:08:00,133.772,133.774,133.765,133.765,84700000.0
2005-07-08 13:09:00,133.756,133.756,133.744,133.754,85199999.0
2005-07-08 13:10:00,133.749,133.759,133.749,133.759,108599997.0
2005-07-08 13:11:00,133.762,133.772,133.758,133.761,95800000.0
2005-07-08 13:12:00,133.752,133.765,133.752,133.76,61800000.0
2005-07-08 13:13:00,133.758,133.761,133.747,133.757,86300000.0
2005-07-08 13:14:00,133.765,133.79,133.765,133.79,94800000.0
2005-07-08 13:15:00,133.782,133.809,133.782,133.809,80899999.0
2005-07-08 13:16:00,133.805,133.816,133.795,133.805,100699999.0
2005-07-08 13:17:00,133.804,133.812,133.804,133.809,14400000.0
2005-07-08 13:18:00,133.803,133.806,133.786,133.805,88900002.0
2005-07-08 13:19:00,133.793,133.793,133.778,133.779,85099999.0
2005-07-08 13:20:00,133.795,133.803,133.795,133.803,83199999.0
2005-07-08 13:21:00,133.805,133.826,133.805,133.826,57799999.0
2005-07-08 13:22:00,133.827,133.828,133.819,133.828,94199998.0
2005-07-08 13:23:00,133.82,133.83,133.82,133.83,66400000.0
2005-07-08 13:24:00,133.826,133.826,133.811,133.824,111899996.0
2005-07-08 13:25:00,133.818,133.82,133.811,133.82,49800000.0
2005-07-08 13:26:00,133.818,133.833,133.815,133.825,54600000.0
2005-07-08 13:27:00,133.819,133.827,133.817,133.827,79899998.0
2005-07-08 13:28:00,133.822,133.843,133.822,133.843,76100000.0
2005-07-08 13:29:00,133.845,133.858,133.845,133.858,127599998.0
2005-07-08 13:30:00,133.861,133.861,133.851,133.852,59000000.0
2005-07-08 13:31:00,133.845,133.855,133.845,133.855,61900001.0
2005-07-08 13:32:00,133.787,133.877,133.787,133.862,58399999.0
2005-07-08 13:33:00,133.85,133.85,133.828,133.838,69299999.0
2005-07-08 13:34:00,133.835,133.843,133.832,133.843,58699999.0
2005-07-08 13:35:00,133.833,133.84,133.825,133.835,125399998.0
2005-07-08 13:36:00,133.836,133.836,133.834,133.834,9900000.0
2005-07-08 13:37:00,133.832,133.841,133.832,133.832,53799999.0
2005-07-08 13:38:00,133.83,133.83,133.825,133.83,23200000.0
2005-07-08 13:39:00,133.83,133.83,133.825,133.825,40800000.0
2005-07-08 13:40:00,133.823,133.835,133.823,133.825,59100000.0
2005-07-08 13:41:00,133.828,133.835,133.821,133.835,44600000.0
2005-07-08 13:42:00,133.836,133.839,133.828,133.837,61100001.0
2005-07-08 13:43:00,133.832,133.832,133.817,133.818,67199999.0
2005-07-08 13:44:00,133.813,133.822,133.799,133.799,169999997.0
2005-07-08 13:45:00,133.803,133.803,133.799,133.799,12800000.0
2005-07-08 13:46:00,133.8,133.805,133.8,133.805,120299999.0
2005-07-08 13:47:00,133.797,133.805,133.797,133.805,78699998.0
2005-07-08 13:48:00,133.81,133.82,133.809,133.809,86899998.0
2005-07-08 13:49:00,133.81,133.81,133.808,133.808,22400000.0
2005-07-08 13:50:00,133.8,133.815,133.8,133.81,132800001.0
2005-07-08 13:51:00,133.819,133.832,133.814,133.832,91800001.0
2005-07-08 13:52:00,133.832,133.844,133.832,133.844,42400000.0
2005-07-08 13:53:00,133.85,133.858,133.835,133.835,133400000.0
2005-07-08 13:54:00,133.823,133.827,133.81,133.816,139900000.0
2005-07-08 13:55:00,133.822,133.83,133.814,133.823,115900001.0
2005-07-08 13:56:00,133.835,133.859,133.835,133.848,44800000.0
2005-07-08 13:57:00,133.844,133.851,133.844,133.85,70099998.0
2005-07-08 13:58:00,133.862,133.876,133.862,133.865,91600002.0
2005-07-08 13:59:00,133.862,133.862,133.851,133.857,113300002.0
2005-07-08 14:00:00,133.865,133.868,133.857,133.857,72700001.0
2005-07-08 14:01:00,133.866,133.866,133.857,133.863,88699999.0
2005-07-08 14:02:00,133.856,133.865,133.854,133.854,43100000.0
2005-07-08 14:03:00,133.852,133.852,133.828,133.828,87199999.0
2005-07-08 14:04:00,133.83,133.832,133.822,133.828,69499998.0
2005-07-08 14:05:00,133.82,133.82,133.813,133.818,108899998.0
2005-07-08 14:06:00,133.806,133.806,133.792,133.796,112099998.0
2005-07-08 14:07:00,133.794,133.809,133.779,133.78,50300000.0
2005-07-08 14:08:00,133.785,133.791,133.777,133.79,79299999.0
2005-07-08 14:09:00,133.783,133.798,133.783,133.798,67399999.0
2005-07-08 14:10:00,133.813,133.828,133.813,133.814,84899997.0
2005-07-08 14:11:00,133.828,133.828,133.818,133.818,137099997.0
2005-07-08 14:12:00,133.82,133.82,133.798,133.806,40800000.0
2005-07-08 14:13:00,133.807,133.815,133.802,133.81,105599999.0
2005-07-08 14:14:00,133.812,133.821,133.808,133.812,62300000.0
2005-07-08 14:15:00,133.809,133.814,133.782,133.808,169400000.0
2005-07-08 14:16:00,133.808,133.808,133.803,133.803,39600000.0
2005-07-08 14:17:00,133.808,133.812,133.808,133.812,19499999.0
2005-07-08 14:18:00,133.808,133.818,133.793,133.793,98300002.0
2005-07-08 14:19:00,133.8,133.805,133.79,133.797,121300000.0
2005-07-08 14:20:00,133.805,133.812,133.784,133.794,35200000.0
2005-07-08 14:21:00,133.802,133.816,133.802,133.812,63300000.0
2005-07-08 14:22:00,133.814,133.826,133.809,133.815,32800000.0
2005-07-08 14:23:00,133.809,133.809,133.781,133.781,40100000.0
2005-07-08 14:24:00,133.788,133.799,133.78,133.796,61800000.0
2005-07-08 14:25:00,133.785,133.785,133.766,133.771,71700000.0
2005-07-08 14:26:00,133.772,133.774,133.765,133.774,61599999.0
2005-07-08 14:27:00,133.779,133.805,133.77,133.77,77900000.0
2005-07-08 14:28:00,133.754,133.754,133.732,133.748,102899999.0
2005-07-08 14:29:00,133.717,133.717,133.706,133.706,11300000.0
2005-07-08 14:30:00,133.71,133.758,133.631,133.672,132500001.0
2005-07-08 14:31:00,133.715,133.719,133.648,133.688,88900000.0
2005-07-08 14:32:00,133.657,133.672,133.622,133.649,95400000.0
2005-07-08 14:33:00,133.663,133.674,133.624,133.651,65900001.0
2005-07-08 14:34:00,133.668,133.705,133.655,133.697,55600000.0
2005-07-08 14:35:00,133.704,133.797,133.704,133.752,126900001.0
2005-07-08 14:36:00,133.743,133.789,133.736,133.782,172899996.0
2005-07-08 14:37:00,133.82,133.885,133.82,133.885,62299999.0
2005-07-08 14:38:00,133.872,133.974,133.857,133.937,195400002.0
2005-07-08 14:39:00,133.948,133.948,133.863,133.863,90100001.0
2005-07-08 14:40:00,133.855,133.855,133.789,133.793,52300000.0
2005-07-08 14:41:00,133.8,133.843,133.798,133.843,77599998.0
2005-07-08 14:42:00,133.85,133.85,133.811,133.825,61200000.0
2005-07-08 14:43:00,133.84,133.843,133.754,133.759,94699999.0
2005-07-08 14:44:00,133.797,133.803,133.752,133.8,147699999.0
2005-07-08 14:45:00,133.785,133.785,133.743,133.75,76200001.0
2005-07-08 14:46:00,133.751,133.772,133.741,133.772,119700000.0
2005-07-08 14:47:00,133.773,133.773,133.714,133.723,114400000.0
2005-07-08 14:48:00,133.74,133.755,133.725,133.751,100000002.0
2005-07-08 14:49:00,133.775,133.785,133.753,133.782,86400001.0
2005-07-08 14:50:00,133.77,133.77,133.725,133.766,51500000.0
2005-07-08 14:51:00,133.758,133.849,133.758,133.842,94500000.0
2005-07-08 14:52:00,133.805,133.805,133.771,133.802,58300000.0
2005-07-08 14:53:00,133.793,133.817,133.793,133.801,77699998.0
2005-07-08 14:54:00,133.827,133.838,133.799,133.799,44500000.0
2005-07-08 14:55:00,133.778,133.845,133.778,133.845,146300000.0
2005-07-08 14:56:00,133.846,133.861,133.841,133.843,132700003.0
2005-07-08 14:57:00,133.852,133.859,133.833,133.84,70900000.0
2005-07-08 14:58:00,133.825,133.848,133.825,133.84,56599999.0
2005-07-08 14:59:00,133.817,133.843,133.805,133.81,89500000.0
2005-07-08 15:00:00,133.808,133.819,133.762,133.819,47900000.0
2005-07-08 15:01:00,133.823,133.828,133.758,133.758,105800001.0
2005-07-08 15:02:00,133.748,133.773,133.734,133.741,112900000.0
2005-07-08 15:03:00,133.723,133.763,133.716,133.748,83399999.0
2005-07-08 15:04:00,133.757,133.796,133.757,133.781,55099998.0
2005-07-08 15:05:00,133.763,133.763,133.737,133.737,108499999.0
2005-07-08 15:06:00,133.723,133.735,133.693,133.734,129500001.0
2005-07-08 15:07:00,133.753,133.753,133.721,133.74,52600000.0
2005-07-08 15:08:00,133.737,133.746,133.725,133.725,64700002.0
2005-07-08 15:09:00,133.742,133.777,133.742,133.776,87099998.0
2005-07-08 15:10:00,133.783,133.807,133.781,133.781,51699999.0
2005-07-08 15:11:00,133.792,133.84,133.792,133.829,133800000.0
2005-07-08 15:12:00,133.81,133.81,133.75,133.759,114899997.0
2005-07-08 15:13:00,133.758,133.776,133.745,133.776,151600003.0
2005-07-08 15:14:00,133.79,133.805,133.769,133.796,150600002.0
2005-07-08 15:15:00,133.768,133.793,133.75,133.75,155899998.0
2005-07-08 15:16:00,133.735,133.768,133.735,133.758,74199999.0
2005-07-08 15:17:00,133.775,133.802,133.775,133.793,60400000.0
2005-07-08 15:18:00,133.808,133.821,133.789,133.794,115899999.0
2005-07-08 15:19:00,133.795,133.811,133.786,133.786,44800000.0
2005-07-08 15:20:00,133.772,133.774,133.752,133.765,137499998.0
2005-07-08 15:21:00,133.748,133.798,133.748,133.798,114200001.0
2005-07-08 15:22:00,133.795,133.808,133.78,133.808,84000000.0
2005-07-08 15:23:00,133.794,133.794,133.745,133.745,108599999.0
2005-07-08 15:24:00,133.72,133.727,133.698,133.698,130900002.0
2005-07-08 15:25:00,133.678,133.691,133.663,133.691,57499999.0
2005-07-08 15:26:00,133.703,133.707,133.68,133.68,138699999.0
2005-07-08 15:27:00,133.682,133.682,133.668,133.668,115999998.0
2005-07-08 15:28:00,133.675,133.7,133.664,133.7,43100000.0
2005-07-08 15:29:00,133.711,133.711,133.679,133.679,85999999.0
2005-07-08 15:30:00,133.685,133.707,133.684,133.707,72599998.0
2005-07-08 15:31:00,133.712,133.728,133.699,133.71,202499996.0
2005-07-08 15:32:00,133.707,133.729,133.704,133.704,151400001.0
2005-07-08 15:33:00,133.707,133.715,133.705,133.705,126300000.0
2005-07-08 15:34:00,133.698,133.732,133.697,133.729,92100001.0
2005-07-08 15:35:00,133.741,133.749,133.729,133.741,129100000.0
2005-07-08 15:36:00,133.762,133.769,133.728,133.747,127599997.0
2005-07-08 15:37:00,133.767,133.779,133.757,133.757,79100002.0
2005-07-08 15:38:00,133.749,133.759,133.749,133.752,80399999.0
2005-07-08 15:39:00,133.75,133.793,133.75,133.789,148999999.0
2005-07-08 15:40:00,133.783,133.82,133.771,133.806,48300000.0
2005-07-08 15:41:00,133.79,133.79,133.773,133.773,57600001.0
2005-07-08 15:42:00,133.768,133.802,133.763,133.787,145900002.0
2005-07-08 15:43:00,133.753,133.766,133.744,133.75,130000000.0
2005-07-08 15:44:00,133.731,133.754,133.724,133.737,88400002.0
2005-07-08 15:45:00,133.743,133.77,133.719,133.719,115900000.0
2005-07-08 15:46:00,133.69,133.721,133.688,133.717,128500000.0
2005-07-08 15:47:00,133.726,133.726,133.696,133.715,156699999.0
2005-07-08 15:48:00,133.725,133.762,133.725,133.76,33899999.0
2005-07-08 15:49:00,133.764,133.786,133.76,133.781,104600000.0
2005-07-08 15:50:00,133.788,133.844,133.788,133.843,112900000.0
2005-07-08 15:51:00,133.854,133.859,133.827,133.832,141800003.0
2005-07-08 15:52:00,133.842,133.864,133.834,133.834,172699998.0
2005-07-08 15:53:00,133.852,133.869,133.852,133.865,118200000.0
2005-07-08 15:54:00,133.862,133.869,133.837,133.846,100900000.0
2005-07-08 15:55:00,133.845,133.855,133.842,133.842,120200000.0
2005-07-08 15:56:00,133.856,133.875,133.856,133.871,21600000.0
2005-07-08 15:57:00,133.862,133.872,133.838,133.838,77499999.0
2005-07-08 15:58:00,133.835,133.864,133.835,133.863,77999999.0
2005-07-08 15:59:00,133.854,133.854,133.84,133.854,74100000.0
2005-07-08 16:00:00,133.853,133.874,133.845,133.856,31600000.0
2005-07-08 16:01:00,133.857,133.888,133.857,133.888,26400000.0
2005-07-08 16:02:00,133.887,133.922,133.887,133.905,116600001.0
2005-07-08 16:03:00,133.922,133.971,133.917,133.971,76999999.0
2005-07-08 16:04:00,134.002,134.02,133.974,133.974,22200000.0
2005-07-08 16:05:00,133.957,134.007,133.957,133.998,90099999.0
2005-07-08 16:06:00,133.994,134.002,133.989,133.997,128599998.0
2005-07-08 16:07:00,134.0,134.0,133.97,133.97,61600000.0
2005-07-08 16:08:00,133.943,133.943,133.92,133.929,111800000.0
2005-07-08 16:09:00,133.909,133.914,133.896,133.914,68500001.0
2005-07-08 16:10:00,133.927,133.931,133.889,133.898,96699999.0
2005-07-08 16:11:00,133.894,133.901,133.871,133.895,58100000.0
2005-07-08 16:12:00,133.903,133.903,133.892,133.892,155700000.0
2005-07-08 16:13:00,133.887,133.887,133.873,133.873,15200000.0
2005-07-08 16:14:00,133.869,133.884,133.852,133.872,100000000.0
2005-07-08 16:15:00,133.855,133.866,133.83,133.839,126399999.0
2005-07-08 16:16:00,133.828,133.856,133.825,133.833,102000000.0
2005-07-08 16:17:00,133.85,133.873,133.85,133.861,163899999.0
2005-07-08 16:18:00,133.86,133.86,133.828,133.837,160800003.0
2005-07-08 16:19:00,133.826,133.833,133.815,133.833,78300000.0
2005-07-08 16:20:00,133.82,133.82,133.785,133.785,25399999.0
2005-07-08 16:21:00,133.778,133.793,133.778,133.78,106299996.0
2005-07-08 16:22:00,133.78,133.797,133.773,133.773,114100000.0
2005-07-08 16:23:00,133.766,133.777,133.76,133.768,87500000.0
2005-07-08 16:24:00,133.763,133.768,133.753,133.759,131200001.0
2005-07-08 16:25:00,133.767,133.781,133.767,133.777,49600000.0
2005-07-08 16:26:00,133.775,133.788,133.77,133.77,114000000.0
2005-07-08 16:27:00,133.758,133.765,133.753,133.759,164599998.0
2005-07-08 16:28:00,133.761,133.768,133.761,133.768,66400000.0
2005-07-08 16:29:00,133.768,133.784,133.768,133.78,198099998.0
2005-07-08 16:30:00,133.799,133.816,133.798,133.806,61400000.0
2005-07-08 16:31:00,133.787,133.805,133.787,133.805,144999998.0
2005-07-08 16:32:00,133.796,133.796,133.735,133.735,36300000.0
2005-07-08 16:33:00,133.733,133.735,133.723,133.73,89000000.0
2005-07-08 16:34:00,133.738,133.757,133.73,133.73,131699999.0
2005-07-08 16:35:00,133.729,133.733,133.727,133.732,32000000.0
2005-07-08 16:36:00,133.726,133.736,133.719,133.736,84299999.0
2005-07-08 16:37:00,133.736,133.798,133.736,133.798,68000000.0
2005-07-08 16:38:00,133.816,133.837,133.81,133.83,133900001.0
2005-07-08 16:39:00,133.817,133.865,133.811,133.865,76400000.0
2005-07-08 16:40:00,133.855,133.935,133.855,133.93,139799997.0
2005-07-08 16:41:00,133.923,133.923,133.882,133.887,89599998.0
2005-07-08 16:42:00,133.894,133.894,133.87,133.87,106800001.0
2005-07-08 16:43:00,133.868,133.869,133.839,133.841,70199999.0
2005-07-08 16:44:00,133.85,133.86,133.831,133.834,150499999.0
2005-07-08 16:45:00,133.837,133.837,133.815,133.815,46400000.0
2005-07-08 16:46:00,133.813,133.823,133.812,133.817,115400000.0
2005-07-08 16:47:00,133.808,133.808,133.778,133.793,105300000.0
2005-07-08 16:48:00,133.776,133.795,133.766,133.795,143799995.0
2005-07-08 16:49:00,133.798,133.798,133.789,133.791,131099998.0
2005-07-08 16:50:00,133.79,133.79,133.745,133.745,126800001.0
2005-07-08 16:51:00,133.733,133.733,133.692,133.699,100199999.0
2005-07-08 16:52:00,133.712,133.729,133.701,133.723,155100002.0
2005-07-08 16:53:00,133.736,133.751,133.726,133.751,58299998.0
2005-07-08 16:54:00,133.764,133.778,133.762,133.765,97100003.0
2005-07-08 16:55:00,133.761,133.761,133.71,133.71,36700000.0
2005-07-08 16:56:00,133.707,133.718,133.707,133.718,66300000.0
2005-07-08 16:57:00,133.715,133.762,133.714,133.761,40400000.0
2005-07-08 16:58:00,133.754,133.768,133.745,133.768,74699999.0
2005-07-08 16:59:00,133.76,133.78,133.731,133.779,63900001.0
2005-07-08 17:00:00,133.77,133.779,133.733,133.739,135100000.0
2005-07-08 17:01:00,133.723,133.76,133.716,133.73,93500000.0
2005-07-08 17:02:00,133.721,133.759,133.715,133.759,23800000.0
2005-07-08 17:03:00,133.76,133.846,133.76,133.846,107800000.0
2005-07-08 17:04:00,133.867,133.869,133.832,133.856,184499999.0
2005-07-08 17:05:00,133.863,133.883,133.855,133.871,102200003.0
2005-07-08 17:06:00,133.884,133.887,133.871,133.871,81499999.0
2005-07-08 17:07:00,133.857,133.857,133.837,133.857,78099999.0
2005-07-08 17:08:00,133.859,133.879,133.856,133.877,104100002.0
2005-07-08 17:09:00,133.873,133.881,133.864,133.873,32800000.0
2005-07-08 17:10:00,133.854,133.889,133.854,133.875,94599999.0
2005-07-08 17:11:00,133.888,133.888,133.877,133.878,71299999.0
2005-07-08 17:12:00,133.889,133.905,133.889,133.897,37600000.0
2005-07-08 17:13:00,133.895,133.909,133.895,133.898,83500001.0
2005-07-08 17:14:00,133.91,133.935,133.905,133.935,49400000.0
2005-07-08 17:15:00,133.93,133.93,133.896,133.896,57600000.0
2005-07-08 17:16:00,133.907,133.92,133.907,133.92,60900000.0
2005-07-08 17:17:00,133.912,133.912,133.892,133.905,52099999.0
2005-07-08 17:18:00,133.906,133.923,133.906,133.914,134700001.0
2005-07-08 17:19:00,133.916,133.917,133.899,133.917,101700000.0
2005-07-08 17:20:00,133.916,133.916,133.907,133.907,14400000.0
2005-07-08 17:21:00,133.922,133.958,133.922,133.951,113999999.0
2005-07-08 17:22:00,133.947,133.952,133.933,133.952,98800002.0
2005-07-08 17:23:00,133.946,133.946,133.928,133.931,85600000.0
2005-07-08 17:24:00,133.923,133.923,133.905,133.915,107399998.0
2005-07-08 17:25:00,133.913,133.944,133.913,133.944,84000000.0
2005-07-08 17:26:00,133.935,133.938,133.891,133.918,121199999.0
2005-07-08 17:27:00,133.92,133.939,133.916,133.934,189599999.0
2005-07-08 17:28:00,133.918,133.923,133.917,133.918,59200000.0
2005-07-08 17:29:00,133.922,133.928,133.918,133.928,134099997.0
2005-07-08 17:30:00,133.926,133.926,133.915,133.915,45200001.0
2005-07-08 17:31:00,133.903,133.903,133.875,133.894,44200000.0
2005-07-08 17:32:00,133.884,133.901,133.864,133.864,63900000.0
2005-07-08 17:33:00,133.86,133.872,133.86,133.868,95099997.0
2005-07-08 17:34:00,133.872,133.872,133.86,133.867,53700001.0
2005-07-08 17:35:00,133.882,133.897,133.881,133.887,109700001.0
2005-07-08 17:36:00,133.89,133.89,133.867,133.872,50299999.0
2005-07-08 17:37:00,133.887,133.902,133.887,133.902,89800000.0
2005-07-08 17:38:00,133.908,133.913,133.888,133.913,74700000.0
2005-07-08 17:39:00,133.907,133.912,133.894,133.9,97500002.0
2005-07-08 17:40:00,133.902,133.927,133.902,133.922,67499999.0
2005-07-08 17:41:00,133.918,133.919,133.894,133.919,88900000.0
2005-07-08 17:42:00,133.927,133.927,133.901,133.905,113399998.0
2005-07-08 17:43:00,133.915,133.922,133.903,133.92,99799999.0
2005-07-08 17:44:00,133.928,133.928,133.922,133.927,56400000.0
2005-07-08 17:45:00,133.93,133.934,133.923,133.924,61599999.0
2005-07-08 17:46:00,133.914,133.932,133.914,133.932,60800000.0
2005-07-08 17:47:00,133.931,133.931,133.903,133.911,102300001.0
2005-07-08 17:48:00,133.922,133.93,133.918,133.92,145299999.0
2005-07-08 17:49:00,133.904,133.912,133.904,133.904,16800000.0
2005-07-08 17:50:00,133.91,133.922,133.905,133.905,72900002.0
2005-07-08 17:51:00,133.889,133.901,133.88,133.901,65399999.0
2005-07-08 17:52:00,133.898,133.898,133.875,133.885,120100001.0
2005-07-08 17:53:00,133.882,133.89,133.881,133.881,98300000.0
2005-07-08 17:54:00,133.877,133.891,133.868,133.891,112399999.0
2005-07-08 17:55:00,133.883,133.883,133.87,133.875,34400000.0
2005-07-08 17:56:00,133.873,133.884,133.866,133.87,203599996.0
2005-07-08 17:57:00,133.864,133.878,133.864,133.874,89600003.0
2005-07-08 17:58:00,133.873,133.881,133.863,133.875,46300000.0
2005-07-08 17:59:00,133.86,133.86,133.849,133.851,53400000.0
2005-07-08 18:00:00,133.853,133.862,133.853,133.853,100599999.0
2005-07-08 18:01:00,133.853,133.877,133.853,133.853,1216600003.0
2005-07-08 18:02:00,133.84,133.85,133.84,133.85,2037099995.0
2005-07-08 18:03:00,133.855,133.876,133.841,133.875,2037099995.0
2005-07-08 18:04:00,133.88,133.9,133.865,133.88,1353699994.0
2005-07-08 18:05:00,133.879,133.887,133.873,133.878,1592000002.0
2005-07-08 18:06:00,133.873,133.881,133.856,133.873,1110499995.0
2005-07-08 18:07:00,133.875,133.901,133.875,133.895,2031000000.0
2005-07-08 18:08:00,133.882,133.882,133.857,133.879,1614400002.0
2005-07-08 18:09:00,133.885,133.893,133.87,133.872,1245999993.0
2005-07-08 18:10:00,133.87,133.87,133.852,133.866,965599995.0
2005-07-08 18:11:00,133.871,133.871,133.849,133.866,661899998.0
2005-07-08 18:12:00,133.872,133.9,133.872,133.888,941600001.0
2005-07-08 18:13:00,133.903,133.903,133.882,133.895,1429800001.0
2005-07-08 18:14:00,133.892,133.892,133.875,133.877,1249399999.0
2005-07-08 18:15:00,133.877,133.887,133.873,133.88,1693599996.0
2005-07-08 18:16:00,133.884,133.897,133.881,133.886,1561799997.0
2005-07-08 18:17:00,133.89,133.893,133.882,133.887,734200001.0
2005-07-08 18:18:00,133.888,133.894,133.886,133.888,592699995.0
2005-07-08 18:19:00,133.892,133.895,133.879,133.884,639499995.0
2005-07-08 18:20:00,133.885,133.892,133.867,133.867,1640199993.0
2005-07-08 18:21:00,133.869,133.898,133.869,133.88,1220100009.0
2005-07-08 18:22:00,133.874,133.897,133.874,133.886,859300000.0
2005-07-08 18:23:00,133.881,133.893,133.879,133.88,1567400001.0
2005-07-08 18:24:00,133.867,133.867,133.848,133.857,949499996.0
2005-07-08 18:25:00,133.862,133.876,133.853,133.868,1258900000.0
2005-07-08 18:26:00,133.871,133.882,133.868,133.882,883999998.0
2005-07-08 18:27:00,133.872,133.872,133.85,133.85,589300001.0
2005-07-08 18:28:00,133.855,133.855,133.848,133.85,784199997.0
2005-07-08 18:29:00,133.85,133.862,133.846,133.862,860300001.0
2005-07-08 18:30:00,133.859,133.863,133.841,133.843,615100003.0
2005-07-08 18:31:00,133.84,133.853,133.835,133.853,764499999.0
2005-07-08 18:32:00,133.85,133.855,133.84,133.85,1338399996.0
2005-07-08 18:33:00,133.852,133.868,133.848,133.855,1438100000.0
2005-07-08 18:34:00,133.857,133.864,133.849,133.858,1269399997.0
2005-07-08 18:35:00,133.865,133.865,133.852,133.86,1103000002.0
2005-07-08 18:36:00,133.862,133.873,133.857,133.873,567400002.0
2005-07-08 18:37:00,133.873,133.876,133.86,133.871,493799996.0
2005-07-08 18:38:00,133.883,133.889,133.853,133.884,313899999.0
2005-07-08 18:39:00,133.881,133.881,133.864,133.87,301799997.0
2005-07-08 18:40:00,133.865,133.883,133.864,133.868,1083400003.0
2005-07-08 18:41:00,133.872,133.879,133.868,133.868,397099996.0
2005-07-08 18:42:00,133.862,133.862,133.845,133.857,643800003.0
2005-07-08 18:43:00,133.866,133.878,133.864,133.87,257499999.0
2005-07-08 18:44:00,133.864,133.87,133.85,133.85,370499999.0
2005-07-08 18:45:00,133.84,133.845,133.835,133.84,261899998.0
2005-07-08 18:46:00,133.838,133.846,133.829,133.845,529499995.0
2005-07-08 18:47:00,133.845,133.865,133.845,133.865,176000003.0
2005-07-08 18:48:00,133.872,133.893,133.872,133.875,676699997.0
2005-07-08 18:49:00,133.878,133.935,133.844,133.917,497199996.0
2005-07-08 18:50:00,133.92,133.929,133.895,133.912,773499997.0
2005-07-08 18:51:00,133.914,133.926,133.914,133.918,471699998.0
2005-07-08 18:52:00,133.939,133.947,133.911,133.943,741100005.0
2005-07-08 18:53:00,133.941,133.941,133.905,133.905,1018699996.0
2005-07-08 18:54:00,133.912,133.927,133.895,133.925,880799993.0
2005-07-08 18:55:00,133.916,133.935,133.905,133.907,939800001.0
2005-07-08 18:56:00,133.903,133.912,133.893,133.897,395900004.0
2005-07-08 18:57:00,133.895,133.897,133.879,133.879,518099994.0
2005-07-08 18:58:00,133.886,133.894,133.877,133.877,675699987.0
2005-07-08 18:59:00,133.883,133.897,133.876,133.897,699899997.0
2005-07-08 19:00:00,133.895,133.913,133.885,133.893,380499996.0
2005-07-08 19:01:00,133.9,133.909,133.881,133.908,349499996.0
2005-07-08 19:02:00,133.914,133.918,133.896,133.899,420900003.0
2005-07-08 19:03:00,133.894,133.913,133.894,133.9,728499998.0
2005-07-08 19:04:00,133.9,133.904,133.887,133.89,429799999.0
2005-07-08 19:05:00,133.893,133.893,133.876,133.878,685199998.0
2005-07-08 19:06:00,133.885,133.9,133.878,133.89,895000001.0
2005-07-08 19:07:00,133.893,133.903,133.888,133.888,909000006.0
2005-07-08 19:08:00,133.89,133.894,133.877,133.887,760600000.0
2005-07-08 19:09:00,133.878,133.896,133.872,133.879,837099996.0
2005-07-08 19:10:00,133.889,133.912,133.888,133.907,241599999.0
2005-07-08 19:11:00,133.914,133.948,133.912,133.932,327700000.0
2005-07-08 19:12:00,133.943,133.977,133.928,133.947,419999996.0
2005-07-08 19:13:00,133.929,133.945,133.923,133.93,114199998.0
2005-07-08 19:14:00,133.928,133.968,133.928,133.948,405199998.0
2005-07-08 19:15:00,133.955,133.97,133.952,133.958,953699994.0
2005-07-08 19:16:00,133.951,133.951,133.922,133.937,391400000.0
2005-07-08 19:17:00,133.935,133.956,133.935,133.952,486899997.0
2005-07-08 19:18:00,133.963,133.981,133.961,133.962,340199998.0
2005-07-08 19:19:00,133.962,133.989,133.962,133.98,475199993.0
2005-07-08 19:20:00,133.984,133.989,133.947,133.968,386399996.0
2005-07-08 19:21:00,133.969,133.979,133.958,133.963,646900004.0
2005-07-08 19:22:00,133.959,133.967,133.951,133.964,84499999.0
2005-07-08 19:23:00,133.972,133.972,133.95,133.959,1368699996.0
2005-07-08 19:24:00,133.957,133.957,133.938,133.948,651800000.0
2005-07-08 19:25:00,133.949,133.961,133.947,133.952,587399999.0
2005-07-08 19:26:00,133.948,133.961,133.945,133.945,1111199993.0
2005-07-08 19:27:00,133.947,133.96,133.946,133.952,635700002.0
2005-07-08 19:28:00,133.954,133.984,133.954,133.961,445600002.0
2005-07-08 19:29:00,133.957,133.974,133.957,133.967,391900002.0
2005-07-08 19:30:00,133.973,133.983,133.971,133.978,658100001.0
2005-07-08 19:31:00,133.974,133.974,133.948,133.948,703000002.0
2005-07-08 19:32:00,133.942,133.956,133.938,133.95,768399999.0
2005-07-08 19:33:00,133.951,133.956,133.936,133.954,626599996.0
2005-07-08 19:34:00,133.952,133.958,133.933,133.94,901599994.0
2005-07-08 19:35:00,133.938,133.953,133.936,133.948,556200001.0
2005-07-08 19:36:00,133.958,133.975,133.955,133.975,419799998.0
2005-07-08 19:37:00,133.975,133.98,133.975,133.975,62300001.0
2005-07-08 19:38:00,133.973,133.988,133.972,133.98,508099996.0
2005-07-08 19:39:00,133.982,133.982,133.962,133.973,681399995.0
2005-07-08 19:40:00,133.98,133.98,133.965,133.971,576299998.0
2005-07-08 19:41:00,133.966,133.976,133.954,133.972,823499995.0
2005-07-08 19:42:00,133.981,133.995,133.981,133.987,418599997.0
2005-07-08 19:43:00,133.99,133.995,133.983,133.983,142899998.0
2005-07-08 19:44:00,133.987,134.003,133.987,133.998,409800001.0
2005-07-08 19:45:00,134.0,134.005,133.995,134.0,156200000.0
2005-07-08 19:46:00,133.997,133.997,133.982,133.996,388000000.0
2005-07-08 19:47:00,133.997,133.997,133.968,133.982,173800000.0
2005-07-08 19:48:00,133.989,134.001,133.982,133.984,763999994.0
2005-07-08 19:49:00,133.983,133.997,133.983,133.997,296599998.0
2005-07-08 19:50:00,134.003,134.017,134.001,134.011,322599996.0
2005-07-08 19:51:00,134.012,134.019,134.007,134.019,285199999.0
2005-07-08 19:52:00,134.019,134.023,134.01,134.013,586699997.0
2005-07-08 19:53:00,134.016,134.018,133.99,134.018,453400002.0
2005-07-08 19:54:00,134.014,134.018,133.998,134.005,316900002.0
2005-07-08 19:55:00,134.005,134.012,133.993,134.0,208899999.0
2005-07-08 19:56:00,134.0,134.004,133.991,133.994,476399994.0
2005-07-08 19:57:00,133.984,134.005,133.984,133.992,635599998.0
2005-07-08 19:58:00,133.997,134.005,133.995,133.998,635299997.0
2005-07-08 19:59:00,134.001,134.016,133.984,134.005,687699986.0
2005-07-08 20:00:00,134.009,134.017,134.003,134.003,217300002.0
2005-07-08 20:01:00,134.0,134.013,133.993,134.0,463000005.0
2005-07-08 20:02:00,133.999,134.001,133.989,133.993,286200003.0
2005-07-08 20:03:00,133.99,133.99,133.956,133.963,303200004.0
2005-07-08 20:04:00,133.966,133.993,133.966,133.98,384499996.0
2005-07-08 20:05:00,133.981,134.005,133.975,133.998,492100003.0
2005-07-08 20:06:00,134.002,134.002,133.974,133.98,452200002.0
2005-07-08 20:07:00,133.976,133.99,133.976,133.982,374199998.0
2005-07-08 20:08:00,133.98,133.985,133.98,133.98,671800003.0
2005-07-08 20:09:00,133.978,133.982,133.953,133.975,349500003.0
2005-07-08 20:10:00,133.969,133.97,133.959,133.969,391800004.0
2005-07-08 20:11:00,133.975,133.975,133.945,133.965,752999997.0
2005-07-08 20:12:00,133.958,133.967,133.945,133.945,1010199996.0
2005-07-08 20:13:00,133.95,133.955,133.95,133.955,409600005.0
2005-07-08 20:14:00,133.951,133.96,133.95,133.951,501200001.0
2005-07-08 20:15:00,133.955,133.955,133.94,133.945,645400000.0
2005-07-08 20:16:00,133.943,133.955,133.94,133.945,553000000.0
2005-07-08 20:17:00,133.948,133.964,133.948,133.964,181200000.0
2005-07-08 20:18:00,133.97,133.97,133.967,133.97,128799999.0
2005-07-08 20:19:00,133.97,133.975,133.965,133.965,398000001.0
2005-07-08 20:20:00,133.967,133.975,133.965,133.97,253299996.0
2005-07-08 20:21:00,133.97,133.975,133.965,133.97,410599998.0
2005-07-08 20:22:00,133.983,134.008,133.969,133.982,589199997.0
2005-07-08 20:23:00,133.97,133.975,133.96,133.965,450900000.0
2005-07-08 20:24:00,133.97,133.97,133.965,133.97,238899997.0
2005-07-08 20:25:00,133.968,133.973,133.958,133.962,361900002.0
2005-07-08 20:26:00,133.958,133.962,133.947,133.952,444299998.0
2005-07-08 20:27:00,133.951,133.972,133.95,133.972,746199996.0
2005-07-08 20:28:00,133.966,133.982,133.953,133.953,1127900003.0
2005-07-08 20:29:00,133.949,133.96,133.944,133.95,1019800003.0
2005-07-08 20:30:00,133.95,133.955,133.94,133.95,2010199997.0
2005-07-08 20:31:00,133.955,133.979,133.955,133.969,1118999999.0
2005-07-08 20:32:00,133.973,133.996,133.967,133.996,1386799994.0
2005-07-08 20:33:00,133.994,133.996,133.975,133.995,446599999.0
2005-07-08 20:34:00,133.988,133.992,133.973,133.98,502299998.0
2005-07-08 20:35:00,133.98,133.985,133.965,133.985,335999997.0
2005-07-08 20:36:00,133.984,133.987,133.973,133.987,578100001.0
2005-07-08 20:37:00,133.99,133.995,133.983,133.99,401200000.0
2005-07-08 20:38:00,133.997,134.01,133.994,134.008,719500001.0
2005-07-08 20:39:00,134.01,134.017,133.999,134.017,765000000.0
2005-07-08 20:40:00,134.014,134.028,134.009,134.02,1019399998.0
2005-07-08 20:41:00,134.015,134.027,134.013,134.019,434199996.0
2005-07-08 20:42:00,134.02,134.025,134.01,134.02,280299998.0
2005-07-08 20:43:00,134.02,134.025,134.01,134.018,617200001.0
2005-07-08 20:44:00,134.016,134.026,133.998,134.009,836000001.0
2005-07-08 20:45:00,134.02,134.029,134.013,134.013,556799992.0
2005-07-08 20:46:00,134.012,134.032,134.012,134.021,734600002.0
2005-07-08 20:47:00,134.015,134.034,134.007,134.007,1033599988.0
2005-07-08 20:48:00,134.015,134.028,134.015,134.024,588499997.0
2005-07-08 20:49:00,134.03,134.042,134.028,134.042,466200000.0
2005-07-08 20:50:00,134.042,134.055,134.036,134.036,1264999994.0
2005-07-08 20:51:00,134.035,134.04,134.032,134.04,634799997.0
2005-07-08 20:52:00,134.037,134.037,134.023,134.03,152800000.0
2005-07-08 20:53:00,134.035,134.07,134.035,134.07,916100011.0
2005-07-08 20:54:00,134.078,134.118,134.078,134.118,251299996.0
2005-07-08 20:55:00,134.105,134.114,134.072,134.074,851599999.0
2005-07-08 20:56:00,134.07,134.094,134.067,134.082,943199997.0
2005-07-08 20:57:00,134.08,134.113,134.08,134.102,766299989.0
2005-07-08 20:58:00,134.112,134.112,134.082,134.083,1535599999.0
2005-07-08 20:59:00,134.093,134.11,134.091,134.092,1119600001.0
2005-07-08 21:00:00,134.108,134.112,134.094,134.102,1056800002.0
2005-07-08 21:01:00,134.111,134.111,134.088,134.098,749300002.0
2005-07-08 21:02:00,134.092,134.113,134.092,134.1,663299994.0
2005-07-08 21:03:00,134.106,134.123,134.105,134.113,851199995.0
2005-07-08 21:04:00,134.117,134.135,134.115,134.135,417500003.0
2005-07-08 21:05:00,134.143,134.159,134.14,134.159,540299998.0
2005-07-08 21:06:00,134.165,134.166,134.148,134.157,484600001.0
2005-07-08 21:07:00,134.16,134.165,134.152,134.16,456100000.0
2005-07-08 21:08:00,134.157,134.157,134.144,134.152,349000002.0
2005-07-08 21:09:00,134.164,134.167,134.153,134.167,138600000.0
2005-07-08 21:10:00,134.167,134.174,134.16,134.161,328199997.0
2005-07-08 21:11:00,134.157,134.174,134.157,134.163,206000001.0
2005-07-08 21:12:00,134.163,134.168,134.154,134.154,496199997.0
2005-07-08 21:13:00,134.155,134.175,134.152,134.167,561200000.0
2005-07-08 21:14:00,134.151,134.158,134.132,134.144,686099999.0
2005-07-08 21:15:00,134.137,134.142,134.125,134.125,882200001.0
2005-07-08 21:16:00,134.128,134.151,134.128,134.139,561099998.0
2005-07-08 21:17:00,134.133,134.149,134.132,134.138,662899991.0
2005-07-08 21:18:00,134.153,134.159,134.151,134.157,430599998.0
2005-07-08 21:19:00,134.156,134.17,134.155,134.168,619899998.0
2005-07-08 21:20:00,134.159,134.173,134.152,134.167,1176500001.0
2005-07-08 21:21:00,134.166,134.17,134.156,134.157,666300001.0
2005-07-08 21:22:00,134.155,134.174,134.15,134.15,872399998.0
2005-07-08 21:23:00,134.162,134.172,134.16,134.169,545599998.0
2005-07-08 21:24:00,134.165,134.182,134.163,134.175,651099995.0
2005-07-08 21:25:00,134.18,134.185,134.172,134.18,693099994.0
2005-07-08 21:26:00,134.188,134.19,134.18,134.185,328800003.0
2005-07-08 21:27:00,134.188,134.188,134.175,134.182,210299998.0
2005-07-08 21:28:00,134.176,134.189,134.176,134.189,97599998.0
2005-07-08 21:29:00,134.195,134.212,134.191,134.202,245099998.0
2005-07-08 21:30:00,134.202,134.214,134.201,134.208,230000002.0
2005-07-08 21:31:00,134.203,134.208,134.201,134.208,127799999.0
2005-07-08 21:32:00,134.21,134.215,134.205,134.21,647600004.0
2005-07-08 21:33:00,134.21,134.215,134.21,134.21,140900002.0
2005-07-08 21:34:00,134.208,134.21,134.192,134.198,356099997.0
2005-07-08 21:35:00,134.209,134.211,134.2,134.2,218899998.0
2005-07-08 21:36:00,134.202,134.207,134.197,134.197,217099999.0
2005-07-08 21:37:00,134.215,134.246,134.209,134.211,126300003.0
2005-07-08 21:38:00,134.202,134.209,134.198,134.209,139600002.0
2005-07-08 21:39:00,134.208,134.208,134.192,134.193,222799999.0
2005-07-08 21:40:00,134.188,134.192,134.181,134.192,273100004.0
2005-07-08 21:41:00,134.191,134.191,134.164,134.165,123400002.0
2005-07-08 21:42:00,134.164,134.164,134.154,134.157,319600002.0
2005-07-08 21:43:00,134.15,134.155,134.145,134.15,375999994.0
2005-07-08 21:44:00,134.15,134.155,134.143,134.148,684899996.0
2005-07-08 21:45:00,134.151,134.162,134.151,134.151,249800000.0
2005-07-08 21:46:00,134.153,134.163,134.149,134.149,526899997.0
2005-07-08 21:47:00,134.15,134.162,134.148,134.162,309100000.0
2005-07-08 21:48:00,134.161,134.18,134.161,134.175,102000000.0
2005-07-08 21:49:00,134.165,134.174,134.151,134.151,110400001.0
2005-07-08 21:50:00,134.153,134.153,134.148,134.153,113500003.0
2005-07-08 21:51:00,134.152,134.154,134.146,134.146,217400000.0
2005-07-08 21:52:00,134.135,134.152,134.135,134.152,110300000.0
2005-07-08 21:53:00,134.155,134.155,134.147,134.147,65200000.0
2005-07-08 21:54:00,134.145,134.145,134.135,134.14,88500001.0
2005-07-08 21:55:00,134.142,134.142,134.131,134.131,14200000.0
2005-07-08 21:56:00,134.13,134.14,134.13,134.137,25000000.0
2005-07-08 21:57:00,134.137,134.149,134.137,134.147,100600002.0
2005-07-08 21:58:00,134.152,134.154,134.136,134.14,95800002.0
2005-07-08 21:59:00,134.131,134.142,134.131,134.138,82900000.0
2005-07-08 22:00:00,134.14,134.14,134.135,134.136,156099999.0
2005-07-08 22:01:00,134.13,134.142,134.124,134.125,322099997.0
2005-07-08 22:02:00,134.128,134.13,134.116,134.12,387400001.0
2005-07-08 22:03:00,134.123,134.138,134.123,134.137,157999999.0
2005-07-08 22:04:00,134.142,134.142,134.123,134.124,267600003.0
2005-07-08 22:05:00,134.117,134.127,134.115,134.127,122599998.0
2005-07-08 22:06:00,134.142,134.147,134.14,134.142,78900000.0
2005-07-08 22:07:00,134.143,134.143,134.137,134.142,62700000.0
2005-07-08 22:08:00,134.145,134.156,134.145,134.155,228600001.0
2005-07-08 22:09:00,134.152,134.155,134.151,134.151,45600000.0
2005-07-08 22:10:00,134.152,134.157,134.15,134.151,135099999.0
2005-07-08 22:11:00,134.146,134.157,134.146,134.157,134400002.0
2005-07-08 22:12:00,134.158,134.165,134.158,134.165,241099998.0
2005-07-08 22:13:00,134.16,134.167,134.155,134.163,91000000.0
2005-07-08 22:14:00,134.2,134.203,134.156,134.181,122199998.0
2005-07-08 22:15:00,134.16,134.171,134.156,134.156,307900004.0
2005-07-08 22:16:00,134.16,134.17,134.154,134.17,129699999.0
2005-07-08 22:17:00,134.17,134.17,134.162,134.167,43700000.0
2005-07-08 22:18:00,134.168,134.168,134.161,134.161,157900000.0
2005-07-08 22:19:00,134.16,134.165,134.16,134.16,153299998.0
2005-07-08 22:20:00,134.16,134.16,134.155,134.158,107499999.0
2005-07-08 22:21:00,134.167,134.172,134.167,134.172,67400001.0
2005-07-08 22:22:00,134.173,134.175,134.168,134.17,240099998.0
2005-07-08 22:23:00,134.204,134.212,134.172,134.175,259400003.0
2005-07-08 22:24:00,134.17,134.17,134.165,134.168,57600000.0
2005-07-08 22:25:00,134.166,134.169,134.157,134.157,306299998.0
2005-07-08 22:26:00,134.156,134.166,134.156,134.164,121099999.0
2005-07-08 22:27:00,134.163,134.17,134.16,134.165,632500000.0
2005-07-08 22:28:00,134.167,134.211,134.167,134.211,407000003.0
2005-07-08 22:29:00,134.174,134.186,134.173,134.173,115699997.0
2005-07-08 22:30:00,134.17,134.186,134.16,134.183,52300000.0
2005-07-08 22:31:00,134.181,134.19,134.181,134.189,144700001.0
2005-07-08 22:32:00,134.193,134.195,134.185,134.186,129500000.0
2005-07-08 22:33:00,134.19,134.207,134.181,134.207,166800000.0
2005-07-08 22:34:00,134.205,134.205,134.185,134.192,289200000.0
2005-07-08 22:35:00,134.184,134.186,134.177,134.179,115000000.0
2005-07-08 22:36:00,134.217,134.245,134.21,134.228,417300000.0
2005-07-08 22:37:00,134.222,134.252,134.201,134.209,302599999.0
2005-07-08 22:38:00,134.207,134.255,134.199,134.209,225199999.0
2005-07-08 22:39:00,134.215,134.241,134.2,134.216,251300000.0
2005-07-08 22:40:00,134.195,134.244,134.186,134.239,411599999.0
2005-07-08 22:41:00,134.243,134.252,134.198,134.204,137900001.0
2005-07-08 22:42:00,134.22,134.252,134.191,134.212,225699999.0
2005-07-08 22:43:00,134.211,134.259,134.204,134.259,105100001.0
2005-07-08 22:44:00,134.257,134.257,134.187,134.232,342900003.0
2005-07-08 22:45:00,134.224,134.254,134.208,134.244,269300001.0
2005-07-08 22:46:00,134.26,134.275,134.237,134.25,79900001.0
2005-07-08 22:47:00,134.283,134.283,134.234,134.252,150699997.0
2005-07-08 22:48:00,134.213,134.262,134.209,134.21,401899996.0
2005-07-08 22:49:00,134.251,134.285,134.224,134.235,374200002.0
2005-07-08 22:50:00,134.242,134.256,134.211,134.226,88300000.0
2005-07-08 22:51:00,134.223,134.257,134.223,134.245,153799999.0
2005-07-08 22:52:00,134.207,134.296,134.207,134.291,143700001.0
2005-07-08 22:53:00,134.283,134.3,134.242,134.28,245799997.0
2005-07-08 22:54:00,134.264,134.297,134.261,134.295,111799996.0
2005-07-08 22:55:00,134.282,134.296,134.242,134.251,101400000.0
2005-07-08 22:56:00,134.262,134.275,134.213,134.219,194299997.0
2005-07-08 22:57:00,134.196,134.234,134.16,134.189,168800002.0
2005-07-08 22:58:00,134.173,134.245,134.168,134.217,75899999.0
2005-07-08 22:59:00,134.186,134.287,134.166,134.266,255100001.0
2005-07-10 23:00:00,134.205,134.23,134.205,134.225,71899999.0
2005-07-10 23:01:00,134.26,134.277,134.235,134.242,126800003.0
2005-07-10 23:02:00,134.226,134.239,134.226,134.238,94800002.0
2005-07-10 23:03:00,134.26,134.274,134.223,134.23,104500001.0
2005-07-10 23:04:00,134.238,134.238,134.225,134.225,47700000.0
2005-07-10 23:05:00,134.25,134.259,134.221,134.221,89500001.0
2005-07-10 23:06:00,134.218,134.222,134.199,134.222,91899999.0
2005-07-10 23:07:00,134.23,134.23,134.208,134.223,102000001.0
2005-07-10 23:08:00,134.215,134.22,134.213,134.215,69200000.0
2005-07-10 23:09:00,134.222,134.233,134.221,134.23,87699999.0
2005-07-10 23:10:00,134.26,134.268,134.237,134.245,72699999.0
2005-07-10 23:11:00,134.243,134.275,134.235,134.26,111299999.0
2005-07-10 23:12:00,134.23,134.262,134.219,134.251,156099999.0
2005-07-10 23:13:00,134.241,134.286,134.239,134.242,158199998.0
2005-07-10 23:14:00,134.223,134.271,134.216,134.254,172599997.0
2005-07-10 23:15:00,134.245,134.294,134.24,134.292,131299998.0
2005-07-10 23:16:00,134.258,134.281,134.244,134.26,134900003.0
2005-07-10 23:17:00,134.25,134.26,134.226,134.236,202299996.0
2005-07-10 23:18:00,134.243,134.29,134.236,134.282,87400000.0
2005-07-10 23:19:00,134.225,134.274,134.222,134.273,24400000.0
2005-07-10 23:20:00,134.268,134.315,134.254,134.278,251899999.0
2005-07-10 23:21:00,134.255,134.322,134.255,134.321,79599999.0
2005-07-10 23:22:00,134.297,134.306,134.258,134.258,106699999.0
2005-07-10 23:23:00,134.262,134.28,134.247,134.26,51800000.0
2005-07-10 23:24:00,134.245,134.323,134.224,134.286,90400000.0
2005-07-10 23:25:00,134.265,134.287,134.245,134.28,118899999.0
2005-07-10 23:26:00,134.284,134.284,134.24,134.27,163699998.0
2005-07-10 23:27:00,134.268,134.293,134.249,134.275,65300000.0
2005-07-10 23:28:00,134.263,134.275,134.257,134.258,162100003.0
2005-07-10 23:29:00,134.263,134.271,134.243,134.271,196600002.0
2005-07-10 23:30:00,134.255,134.26,134.235,134.256,136099998.0
2005-07-10 23:31:00,134.248,134.271,134.234,134.261,156000002.0
2005-07-10 23:32:00,134.251,134.262,134.241,134.241,88200000.0
2005-07-10 23:33:00,134.255,134.273,134.248,134.273,119600000.0
2005-07-10 23:34:00,134.282,134.288,134.256,134.269,106899998.0
2005-07-10 23:35:00,134.282,134.282,134.254,134.277,75299999.0
2005-07-10 23:36:00,134.27,134.279,134.252,134.252,46800000.0
2005-07-10 23:37:00,134.247,134.278,134.241,134.278,76400002.0
2005-07-10 23:38:00,134.267,134.28,134.246,134.273,113200000.0
2005-07-10 23:39:00,134.253,134.264,134.228,134.24,63000000.0
2005-07-10 23:40:00,134.238,134.274,134.238,134.255,167099997.0
2005-07-10 23:41:00,134.264,134.273,134.237,134.273,160200001.0
2005-07-10 23:42:00,134.27,134.301,134.26,134.301,76900001.0
2005-07-10 23:43:00,134.312,134.312,134.285,134.307,108500000.0
2005-07-10 23:44:00,134.322,134.334,134.29,134.306,102699999.0
2005-07-10 23:45:00,134.3,134.35,134.291,134.35,150799999.0
2005-07-10 23:46:00,134.331,134.331,134.247,134.255,93700000.0
2005-07-10 23:47:00,134.308,134.314,134.274,134.302,104800000.0
2005-07-10 23:48:00,134.29,134.315,134.273,134.294,106000001.0
2005-07-10 23:49:00,134.287,134.289,134.252,134.269,151200002.0
2005-07-10 23:50:00,134.287,134.295,134.263,134.286,143500000.0
2005-07-10 23:51:00,134.283,134.296,134.271,134.274,125299999.0
2005-07-10 23:52:00,134.27,134.307,134.267,134.301,69700000.0
2005-07-10 23:53:00,134.295,134.302,134.278,134.278,49800000.0
2005-07-10 23:54:00,134.281,134.303,134.278,134.293,98000000.0
2005-07-10 23:55:00,134.283,134.297,134.264,134.29,46700000.0
2005-07-10 23:56:00,134.278,134.312,134.27,134.312,112599999.0
2005-07-10 23:57:00,134.298,134.306,134.282,134.298,81800000.0
2005-07-10 23:58:00,134.289,134.306,134.28,134.292,166499998.0
2005-07-10 23:59:00,134.305,134.306,134.269,134.305,53500000.0
2005-07-11 00:00:00,134.29,134.3,134.269,134.276,70700001.0
2005-07-11 00:01:00,134.227,134.233,134.227,134.233,89399998.0
2005-07-11 00:02:00,134.236,134.236,134.225,134.232,143699999.0
2005-07-11 00:03:00,134.237,134.239,134.228,134.228,115599999.0
2005-07-11 00:04:00,134.223,134.231,134.206,134.23,107800001.0
2005-07-11 00:05:00,134.233,134.235,134.228,134.235,49800000.0
2005-07-11 00:06:00,134.235,134.235,134.23,134.23,28400000.0
2005-07-11 00:07:00,134.23,134.235,134.225,134.23,104799999.0
2005-07-11 00:08:00,134.225,134.233,134.22,134.22,128399997.0
2005-07-11 00:09:00,134.236,134.247,134.226,134.226,97299999.0
2005-07-11 00:10:00,134.22,134.228,134.22,134.228,92000002.0
2005-07-11 00:11:00,134.224,134.234,134.222,134.222,38700000.0
2005-07-11 00:12:00,134.225,134.225,134.215,134.225,88000001.0
2005-07-11 00:13:00,134.216,134.216,134.208,134.208,57200000.0
2005-07-11 00:14:00,134.219,134.227,134.218,134.227,117400001.0
2005-07-11 00:15:00,134.225,134.225,134.212,134.215,157899995.0
2005-07-11 00:16:00,134.216,134.241,134.215,134.238,173699997.0
2005-07-11 00:17:00,134.22,134.225,134.22,134.225,111200000.0
2005-07-11 00:18:00,134.235,134.269,134.232,134.254,129900002.0
2005-07-11 00:19:00,134.218,134.225,134.215,134.22,92800000.0
2005-07-11 00:20:00,134.22,134.225,134.213,134.22,161199998.0
2005-07-11 00:21:00,134.216,134.222,134.213,134.213,140599999.0
2005-07-11 00:22:00,134.21,134.215,134.21,134.21,88899998.0
2005-07-11 00:23:00,134.215,134.215,134.21,134.21,31200000.0
2005-07-11 00:24:00,134.215,134.215,134.205,134.205,131300000.0
2005-07-11 00:25:00,134.223,134.223,134.21,134.217,23200000.0
2005-07-11 00:26:00,134.21,134.215,134.21,134.213,142599999.0
2005-07-11 00:27:00,134.217,134.233,134.217,134.217,75499999.0
2005-07-11 00:28:00,134.207,134.221,134.205,134.205,91300001.0
2005-07-11 00:29:00,134.225,134.225,134.215,134.22,39400000.0
2005-07-11 00:30:00,134.22,134.225,134.215,134.22,121699999.0
2005-07-11 00:31:00,134.245,134.259,134.236,134.247,92200000.0
2005-07-11 00:32:00,134.227,134.245,134.227,134.23,65199999.0
2005-07-11 00:33:00,134.234,134.238,134.233,134.233,84499998.0
2005-07-11 00:34:00,134.23,134.235,134.225,134.225,63700000.0
2005-07-11 00:35:00,134.225,134.235,134.22,134.235,95899998.0
2005-07-11 00:36:00,134.232,134.232,134.225,134.225,72799999.0
2005-07-11 00:37:00,134.248,134.266,134.235,134.243,97799999.0
2005-07-11 00:38:00,134.233,134.236,134.222,134.222,92599999.0
2005-07-11 00:39:00,134.225,134.242,134.225,134.242,51800001.0
2005-07-11 00:40:00,134.242,134.242,134.234,134.236,81600000.0
2005-07-11 00:41:00,134.243,134.265,134.243,134.256,33800000.0
2005-07-11 00:42:00,134.244,134.256,134.24,134.256,105499997.0
2005-07-11 00:43:00,134.256,134.258,134.242,134.256,78999999.0
2005-07-11 00:44:00,134.257,134.257,134.235,134.247,122900000.0
2005-07-11 00:45:00,134.25,134.255,134.25,134.25,152999997.0
2005-07-11 00:46:00,134.253,134.258,134.253,134.254,64299999.0
2005-07-11 00:47:00,134.259,134.26,134.244,134.25,158700000.0
2005-07-11 00:48:00,134.242,134.242,134.23,134.237,64299999.0
2005-07-11 00:49:00,134.23,134.235,134.225,134.23,51200000.0
2005-07-11 00:50:00,134.223,134.235,134.223,134.23,45500001.0
2005-07-11 00:51:00,134.24,134.268,134.224,134.256,80800001.0
2005-07-11 00:52:00,134.23,134.238,134.225,134.235,60500001.0
2005-07-11 00:53:00,134.25,134.267,134.24,134.263,141900001.0
2005-07-11 00:54:00,134.23,134.235,134.225,134.23,176599997.0
2005-07-11 00:55:00,134.22,134.227,134.211,134.211,195700001.0
2005-07-11 00:56:00,134.211,134.222,134.21,134.219,140399999.0
2005-07-11 00:57:00,134.215,134.219,134.206,134.215,66400000.0
2005-07-11 00:58:00,134.222,134.228,134.215,134.22,77599999.0
2005-07-11 00:59:00,134.224,134.239,134.224,134.232,54599999.0
2005-07-11 01:00:00,134.235,134.246,134.227,134.227,117699999.0
2005-07-11 01:01:00,134.205,134.207,134.191,134.207,42699999.0
2005-07-11 01:02:00,134.218,134.221,134.208,134.21,111200003.0
2005-07-11 01:03:00,134.195,134.205,134.195,134.205,27200000.0
2005-07-11 01:04:00,134.198,134.206,134.191,134.192,114500000.0
2005-07-11 01:05:00,134.187,134.187,134.178,134.179,79700000.0
2005-07-11 01:06:00,134.178,134.19,134.172,134.181,118999999.0
2005-07-11 01:07:00,134.175,134.175,134.151,134.153,95300000.0
2005-07-11 01:08:00,134.148,134.163,134.139,134.161,149000002.0
2005-07-11 01:09:00,134.155,134.162,134.149,134.158,96199999.0
2005-07-11 01:10:00,134.152,134.152,134.136,134.14,137699999.0
2005-07-11 01:11:00,134.137,134.143,134.135,134.138,50000000.0
2005-07-11 01:12:00,134.138,134.138,134.095,134.11,154000002.0
2005-07-11 01:13:00,134.111,134.118,134.11,134.118,91900001.0
2005-07-11 01:14:00,134.132,134.151,134.121,134.132,126799999.0
2005-07-11 01:15:00,134.125,134.125,134.118,134.118,99500000.0
2005-07-11 01:16:00,134.125,134.125,134.115,134.125,130200002.0
2005-07-11 01:17:00,134.119,134.141,134.115,134.141,91400000.0
2005-07-11 01:18:00,134.138,134.138,134.127,134.136,105000000.0
2005-07-11 01:19:00,134.138,134.148,134.13,134.148,76400000.0
2005-07-11 01:20:00,134.155,134.155,134.142,134.146,82400000.0
2005-07-11 01:21:00,134.143,134.159,134.137,134.137,55300000.0
2005-07-11 01:22:00,134.135,134.146,134.132,134.132,101200001.0
2005-07-11 01:23:00,134.13,134.135,134.123,134.13,77600000.0
2005-07-11 01:24:00,134.125,134.135,134.12,134.12,60700000.0
2005-07-11 01:25:00,134.138,134.15,134.138,134.15,56599999.0
2005-07-11 01:26:00,134.137,134.155,134.133,134.155,84000001.0
2005-07-11 01:27:00,134.168,134.168,134.163,134.163,48000000.0
2005-07-11 01:28:00,134.164,134.187,134.164,134.182,88800000.0
2005-07-11 01:29:00,134.19,134.19,134.174,134.188,81499999.0
2005-07-11 01:30:00,134.187,134.198,134.184,134.195,125699998.0
2005-07-11 01:31:00,134.192,134.193,134.183,134.187,72900000.0
2005-07-11 01:32:00,134.179,134.201,134.179,134.201,57800000.0
2005-07-11 01:33:00,134.2,134.208,134.195,134.208,63500001.0
2005-07-11 01:34:00,134.228,134.249,134.208,134.239,103999999.0
2005-07-11 01:35:00,134.217,134.224,134.208,134.224,94900000.0
2005-07-11 01:36:00,134.224,134.232,134.224,134.228,39000000.0
2005-07-11 01:37:00,134.224,134.233,134.224,134.233,101700001.0
2005-07-11 01:38:00,134.231,134.239,134.231,134.239,36100000.0
2005-07-11 01:39:00,134.261,134.261,134.23,134.24,116899999.0
2005-07-11 01:40:00,134.238,134.239,134.228,134.239,66400000.0
2005-07-11 01:41:00,134.235,134.245,134.235,134.24,46700001.0
2005-07-11 01:42:00,134.246,134.247,134.232,134.247,196700002.0
2005-07-11 01:43:00,134.246,134.26,134.246,134.25,115900001.0
2005-07-11 01:44:00,134.253,134.268,134.244,134.244,52900000.0
2005-07-11 01:45:00,134.247,134.263,134.247,134.257,57900000.0
2005-07-11 01:46:00,134.257,134.257,134.247,134.248,95400002.0
2005-07-11 01:47:00,134.248,134.263,134.243,134.263,113400002.0
2005-07-11 01:48:00,134.243,134.243,134.221,134.23,72000000.0
2005-07-11 01:49:00,134.233,134.242,134.231,134.233,36000000.0
2005-07-11 01:50:00,134.22,134.242,134.22,134.242,32000000.0
2005-07-11 01:51:00,134.245,134.245,134.232,134.24,112100001.0
2005-07-11 01:52:00,134.237,134.237,134.227,134.237,122500001.0
2005-07-11 01:53:00,134.238,134.242,134.23,134.24,156500001.0
2005-07-11 01:54:00,134.24,134.24,134.21,134.21,79899999.0
2005-07-11 01:55:00,134.228,134.242,134.219,134.242,42200000.0
2005-07-11 01:56:00,134.244,134.254,134.233,134.247,136999998.0
2005-07-11 01:57:00,134.252,134.255,134.236,134.255,49500000.0
2005-07-11 01:58:00,134.253,134.263,134.245,134.263,195300003.0
2005-07-11 01:59:00,134.265,134.265,134.25,134.26,119200001.0
2005-07-11 02:00:00,134.255,134.255,134.239,134.249,70799999.0
2005-07-11 02:01:00,134.255,134.264,134.242,134.242,134299998.0
2005-07-11 02:02:00,134.248,134.254,134.241,134.245,68400000.0
2005-07-11 02:03:00,134.246,134.246,134.242,134.242,19200000.0
2005-07-11 02:04:00,134.24,134.24,134.24,134.24,13600000.0
2005-07-11 02:05:00,134.231,134.248,134.231,134.243,127299999.0
2005-07-11 02:06:00,134.246,134.253,134.243,134.253,88399998.0
2005-07-11 02:07:00,134.255,134.269,134.251,134.255,121300000.0
2005-07-11 02:08:00,134.257,134.259,134.241,134.241,78700000.0
2005-07-11 02:09:00,134.247,134.248,134.236,134.241,268400007.0
2005-07-11 02:10:00,134.235,134.235,134.22,134.235,151000001.0
2005-07-11 02:11:00,134.241,134.248,134.229,134.245,88500000.0
2005-07-11 02:12:00,134.233,134.236,134.23,134.236,72399999.0
2005-07-11 02:13:00,134.237,134.237,134.228,134.23,104500002.0
2005-07-11 02:14:00,134.222,134.222,134.213,134.213,201199997.0
2005-07-11 02:15:00,134.217,134.217,134.196,134.201,35600000.0
2005-07-11 02:16:00,134.195,134.215,134.195,134.215,97700000.0
2005-07-11 02:17:00,134.22,134.227,134.219,134.227,24800000.0
2005-07-11 02:18:00,134.23,134.23,134.223,134.228,59800000.0
2005-07-11 02:19:00,134.217,134.219,134.202,134.202,138100002.0
2005-07-11 02:20:00,134.21,134.21,134.195,134.199,74399999.0
2005-07-11 02:21:00,134.197,134.208,134.197,134.197,100799999.0
2005-07-11 02:22:00,134.195,134.203,134.189,134.2,45600000.0
2005-07-11 02:23:00,134.203,134.225,134.203,134.215,104900001.0
2005-07-11 02:24:00,134.218,134.23,134.21,134.23,100100002.0
2005-07-11 02:25:00,134.222,134.227,134.222,134.227,57900001.0
2005-07-11 02:26:00,134.229,134.229,134.224,134.224,160599999.0
2005-07-11 02:27:00,134.224,134.235,134.224,134.235,17200000.0
2005-07-11 02:28:00,134.236,134.241,134.235,134.239,101899999.0
2005-07-11 02:29:00,134.234,134.243,134.233,134.233,94900000.0
2005-07-11 02:30:00,134.23,134.235,134.23,134.232,36800000.0
2005-07-11 02:31:00,134.237,134.24,134.23,134.24,94100001.0
2005-07-11 02:32:00,134.239,134.241,134.23,134.23,85999999.0
2005-07-11 02:33:00,134.228,134.229,134.224,134.228,70600000.0
2005-07-11 02:34:00,134.218,134.225,134.212,134.225,65299998.0
2005-07-11 02:35:00,134.22,134.222,134.203,134.222,68899999.0
2005-07-11 02:36:00,134.22,134.225,134.212,134.22,139999999.0
2005-07-11 02:37:00,134.222,134.227,134.222,134.222,46400000.0
2005-07-11 02:38:00,134.228,134.234,134.225,134.225,65499999.0
2005-07-11 02:39:00,134.228,134.23,134.225,134.228,35100001.0
2005-07-11 02:40:00,134.232,134.237,134.23,134.232,79199999.0
2005-07-11 02:41:00,134.244,134.249,134.244,134.249,16800000.0
2005-07-11 02:42:00,134.239,134.244,134.239,134.24,74999999.0
2005-07-11 02:43:00,134.235,134.24,134.235,134.24,34300000.0
2005-07-11 02:44:00,134.242,134.243,134.24,134.24,53500001.0
2005-07-11 02:45:00,134.246,134.246,134.234,134.24,88300000.0
2005-07-11 02:46:00,134.243,134.245,134.235,134.24,121599998.0
2005-07-11 02:47:00,134.24,134.24,134.206,134.224,42500000.0
2005-07-11 02:48:00,134.216,134.216,134.208,134.208,82200000.0
2005-07-11 02:49:00,134.208,134.212,134.203,134.212,39200000.0
2005-07-11 02:50:00,134.21,134.214,134.203,134.207,115100000.0
2005-07-11 02:51:00,134.203,134.213,134.203,134.208,74400000.0
2005-07-11 02:52:00,134.217,134.232,134.216,134.232,55600000.0
2005-07-11 02:53:00,134.232,134.237,134.222,134.237,35200000.0
2005-07-11 02:54:00,134.237,134.237,134.221,134.221,55999999.0
2005-07-11 02:55:00,134.222,134.222,134.218,134.218,5000000.0
2005-07-11 02:56:00,134.22,134.225,134.215,134.215,103200000.0
2005-07-11 02:57:00,134.212,134.212,134.208,134.208,12000000.0
2005-07-11 02:58:00,134.2,134.2,134.195,134.195,22400000.0
2005-07-11 02:59:00,134.198,134.203,134.191,134.193,125800000.0
2005-07-11 03:00:00,134.203,134.21,134.179,134.184,38600000.0
2005-07-11 03:01:00,134.194,134.196,134.187,134.189,191300001.0
2005-07-11 03:02:00,134.177,134.177,134.159,134.162,108499998.0
2005-07-11 03:03:00,134.159,134.159,134.154,134.158,60299999.0
2005-07-11 03:04:00,134.142,134.142,134.138,134.138,12000000.0
2005-07-11 03:05:00,134.12,134.127,134.108,134.127,114800002.0
2005-07-11 03:06:00,134.135,134.146,134.132,134.142,109899998.0
2005-07-11 03:07:00,134.15,134.155,134.142,134.15,80000001.0
2005-07-11 03:08:00,134.15,134.156,134.147,134.149,50400000.0
2005-07-11 03:09:00,134.144,134.144,134.141,134.141,19999999.0
2005-07-11 03:10:00,134.145,134.145,134.115,134.115,86799999.0
2005-07-11 03:11:00,134.128,134.128,134.109,134.11,51300000.0
2005-07-11 03:12:00,134.096,134.096,134.081,134.083,129299998.0
2005-07-11 03:13:00,134.092,134.108,134.089,134.091,99699998.0
2005-07-11 03:14:00,134.092,134.103,134.092,134.103,17800000.0
2005-07-11 03:15:00,134.107,134.108,134.104,134.108,75100000.0
2005-07-11 03:16:00,134.108,134.109,134.1,134.108,163499999.0
2005-07-11 03:17:00,134.114,134.114,134.098,134.104,66399999.0
2005-07-11 03:18:00,134.095,134.106,134.094,134.102,129600002.0
2005-07-11 03:19:00,134.111,134.122,134.111,134.112,66400000.0
2005-07-11 03:20:00,134.108,134.119,134.104,134.112,125400003.0
2005-07-11 03:21:00,134.13,134.136,134.124,134.128,105100000.0
2005-07-11 03:22:00,134.128,134.128,134.11,134.128,149700004.0
2005-07-11 03:23:00,134.118,134.118,134.106,134.106,61100001.0
2005-07-11 03:24:00,134.11,134.115,134.105,134.11,97500000.0
2005-07-11 03:25:00,134.112,134.121,134.11,134.118,213899999.0
2005-07-11 03:26:00,134.118,134.126,134.113,134.113,86099998.0
2005-07-11 03:27:00,134.121,134.131,134.115,134.115,93000001.0
2005-07-11 03:28:00,134.116,134.116,134.114,134.114,24800000.0
2005-07-11 03:29:00,134.108,134.108,134.098,134.107,102900000.0
2005-07-11 03:30:00,134.105,134.115,134.105,134.115,110200003.0
2005-07-11 03:31:00,134.11,134.11,134.105,134.11,51300000.0
2005-07-11 03:32:00,134.107,134.115,134.099,134.11,114199999.0
2005-07-11 03:33:00,134.108,134.12,134.102,134.11,173399999.0
2005-07-11 03:34:00,134.117,134.128,134.117,134.125,44700000.0
2005-07-11 03:35:00,134.128,134.135,134.121,134.122,104800002.0
2005-07-11 03:36:00,134.129,134.141,134.129,134.141,18400000.0
2005-07-11 03:37:00,134.141,134.148,134.129,134.129,106299999.0
2005-07-11 03:38:00,134.14,134.14,134.135,134.14,53499999.0
2005-07-11 03:39:00,134.142,134.142,134.126,134.128,63200000.0
2005-07-11 03:40:00,134.121,134.133,134.121,134.133,73800000.0
2005-07-11 03:41:00,134.131,134.135,134.123,134.123,60699999.0
2005-07-11 03:42:00,134.127,134.133,134.127,134.133,3000000.0
2005-07-11 03:43:00,134.129,134.129,134.116,134.116,9600000.0
2005-07-11 03:44:00,134.117,134.133,134.117,134.125,57500000.0
2005-07-11 03:45:00,134.125,134.125,134.114,134.124,75900001.0
2005-07-11 03:46:00,134.108,134.108,134.089,134.095,61000000.0
2005-07-11 03:47:00,134.102,134.114,134.102,134.114,71099998.0
2005-07-11 03:48:00,134.123,134.137,134.114,134.13,52200000.0
2005-07-11 03:49:00,134.118,134.118,134.112,134.112,48699998.0
2005-07-11 03:50:00,134.098,134.102,134.091,134.102,37200000.0
2005-07-11 03:51:00,134.109,134.109,134.106,134.106,21999999.0
2005-07-11 03:52:00,134.096,134.096,134.094,134.094,25599999.0
2005-07-11 03:53:00,134.093,134.097,134.093,134.097,59000001.0
2005-07-11 03:54:00,134.087,134.094,134.08,134.082,130300000.0
2005-07-11 03:55:00,134.079,134.091,134.079,134.091,15200000.0
2005-07-11 03:56:00,134.092,134.105,134.089,134.1,41400000.0
2005-07-11 03:57:00,134.107,134.122,134.103,134.122,33100000.0
2005-07-11 03:58:00,134.114,134.114,134.107,134.109,110099998.0
2005-07-11 03:59:00,134.098,134.106,134.098,134.102,66900000.0
2005-07-11 04:00:00,134.107,134.107,134.085,134.085,76699998.0
2005-07-11 04:01:00,134.086,134.086,134.072,134.08,69300000.0
2005-07-11 04:02:00,134.07,134.085,134.068,134.074,76800000.0
2005-07-11 04:03:00,134.066,134.066,134.048,134.048,66400001.0
2005-07-11 04:04:00,134.05,134.056,134.043,134.056,83700001.0
2005-07-11 04:05:00,134.054,134.074,134.054,134.074,80700001.0
2005-07-11 04:06:00,134.089,134.118,134.088,134.118,58400000.0
2005-07-11 04:07:00,134.12,134.12,134.103,134.116,97599999.0
2005-07-11 04:08:00,134.121,134.121,134.102,134.109,50800001.0
2005-07-11 04:09:00,134.103,134.119,134.103,134.11,103999999.0
2005-07-11 04:10:00,134.101,134.109,134.098,134.109,70600000.0
2005-07-11 04:11:00,134.1,134.107,134.093,134.107,37600000.0
2005-07-11 04:12:00,134.105,134.11,134.091,134.091,50900000.0
2005-07-11 04:13:00,134.092,134.107,134.092,134.107,81400000.0
2005-07-11 04:14:00,134.102,134.115,134.102,134.115,155900000.0
2005-07-11 04:15:00,134.11,134.11,134.105,134.105,48400000.0
2005-07-11 04:16:00,134.106,134.116,134.102,134.102,126900000.0
2005-07-11 04:17:00,134.11,134.115,134.105,134.11,89800000.0
2005-07-11 04:18:00,134.106,134.122,134.106,134.122,48200000.0
2005-07-11 04:19:00,134.13,134.131,134.121,134.121,75200002.0
2005-07-11 04:20:00,134.122,134.122,134.103,134.103,159000001.0
2005-07-11 04:21:00,134.11,134.115,134.105,134.11,85100001.0
2005-07-11 04:22:00,134.108,134.115,134.1,134.11,149900004.0
2005-07-11 04:23:00,134.105,134.115,134.105,134.115,51899998.0
2005-07-11 04:24:00,134.112,134.131,134.106,134.131,37200000.0
2005-07-11 04:25:00,134.134,134.137,134.131,134.131,46400001.0
2005-07-11 04:26:00,134.137,134.142,134.13,134.138,43000000.0
2005-07-11 04:27:00,134.132,134.132,134.103,134.12,48700000.0
2005-07-11 04:28:00,134.125,134.128,134.119,134.128,76100000.0
2005-07-11 04:29:00,134.123,134.129,134.119,134.12,70399999.0
2005-07-11 04:30:00,134.123,134.126,134.11,134.126,85500000.0
2005-07-11 04:31:00,134.125,134.133,134.12,134.129,42400000.0
2005-07-11 04:32:00,134.134,134.134,134.119,134.127,122300002.0
2005-07-11 04:33:00,134.135,134.135,134.125,134.128,99100001.0
2005-07-11 04:34:00,134.138,134.145,134.138,134.145,58799999.0
2005-07-11 04:35:00,134.152,134.163,134.145,134.145,96600001.0
2005-07-11 04:36:00,134.137,134.144,134.135,134.143,77800000.0
2005-07-11 04:37:00,134.149,134.166,134.145,134.157,120399998.0
2005-07-11 04:38:00,134.17,134.17,134.149,134.149,20000000.0
2005-07-11 04:39:00,134.154,134.178,134.154,134.171,120600001.0
2005-07-11 04:40:00,134.183,134.183,134.174,134.183,82699999.0
2005-07-11 04:41:00,134.178,134.178,134.154,134.171,121399999.0
2005-07-11 04:42:00,134.153,134.158,134.145,134.158,86999998.0
2005-07-11 04:43:00,134.171,134.182,134.162,134.162,107600001.0
2005-07-11 04:44:00,134.172,134.189,134.172,134.189,42000000.0
2005-07-11 04:45:00,134.18,134.185,134.175,134.175,97199999.0
2005-07-11 04:46:00,134.173,134.173,134.171,134.171,8800000.0
2005-07-11 04:47:00,134.185,134.199,134.185,134.197,87000001.0
2005-07-11 04:48:00,134.195,134.225,134.195,134.221,39200000.0
2005-07-11 04:49:00,134.228,134.228,134.213,134.213,55600001.0
2005-07-11 04:50:00,134.203,134.224,134.203,134.224,53400000.0
2005-07-11 04:51:00,134.238,134.252,134.238,134.245,117300002.0
2005-07-11 04:52:00,134.247,134.248,134.247,134.248,13800000.0
2005-07-11 04:53:00,134.247,134.261,134.237,134.242,68200000.0
2005-07-11 04:54:00,134.256,134.266,134.256,134.26,87199997.0
2005-07-11 04:55:00,134.257,134.26,134.25,134.252,110700000.0
2005-07-11 04:56:00,134.251,134.257,134.235,134.242,74900000.0
2005-07-11 04:57:00,134.238,134.238,134.23,134.236,116599999.0
2005-07-11 04:58:00,134.243,134.246,134.243,134.243,46500000.0
2005-07-11 04:59:00,134.238,134.248,134.233,134.233,64100001.0
2005-07-11 05:00:00,134.231,134.238,134.228,134.236,128300004.0
2005-07-11 05:01:00,134.235,134.244,134.233,134.234,97299999.0
2005-07-11 05:02:00,134.229,134.236,134.229,134.236,11200000.0
2005-07-11 05:03:00,134.249,134.249,134.233,134.236,46400000.0
2005-07-11 05:04:00,134.239,134.265,134.239,134.26,206600001.0
2005-07-11 05:05:00,134.256,134.258,134.239,134.245,81200000.0
2005-07-11 05:06:00,134.243,134.257,134.243,134.245,64000000.0
2005-07-11 05:07:00,134.23,134.23,134.222,134.223,14500000.0
2005-07-11 05:08:00,134.222,134.245,134.222,134.245,73500000.0
2005-07-11 05:09:00,134.261,134.261,134.238,134.239,29300000.0
2005-07-11 05:10:00,134.232,134.234,134.221,134.221,136400000.0
2005-07-11 05:11:00,134.223,134.225,134.211,134.225,45000000.0
2005-07-11 05:12:00,134.218,134.223,134.213,134.215,81800000.0
2005-07-11 05:13:00,134.211,134.218,134.205,134.215,99499998.0
2005-07-11 05:14:00,134.222,134.222,134.21,134.21,60000000.0
2005-07-11 05:15:00,134.212,134.212,134.201,134.202,122100000.0
2005-07-11 05:16:00,134.21,134.215,134.205,134.215,69400002.0
2005-07-11 05:17:00,134.205,134.215,134.205,134.205,117100001.0
2005-07-11 05:18:00,134.2,134.223,134.2,134.219,147200000.0
2005-07-11 05:19:00,134.216,134.216,134.209,134.209,31600000.0
2005-07-11 05:20:00,134.208,134.208,134.173,134.173,66699998.0
2005-07-11 05:21:00,134.17,134.18,134.161,134.161,143000002.0
2005-07-11 05:22:00,134.171,134.183,134.171,134.18,99600002.0
2005-07-11 05:23:00,134.173,134.182,134.173,134.179,75399999.0
2005-07-11 05:24:00,134.177,134.178,134.166,134.169,66700000.0
2005-07-11 05:25:00,134.154,134.154,134.149,134.149,9600000.0
2005-07-11 05:26:00,134.148,134.148,134.139,134.139,16000000.0
2005-07-11 05:27:00,134.144,134.144,134.141,134.141,37500001.0
2005-07-11 05:28:00,134.142,134.143,134.142,134.143,24800000.0
2005-07-11 05:29:00,134.142,134.143,134.124,134.143,92199999.0
2005-07-11 05:30:00,134.127,134.127,134.119,134.119,5600000.0
2005-07-11 05:31:00,134.11,134.11,134.11,134.11,12800000.0
2005-07-11 05:32:00,134.113,134.115,134.11,134.11,50300000.0
2005-07-11 05:33:00,134.124,134.124,134.108,134.116,32800000.0
2005-07-11 05:34:00,134.111,134.116,134.111,134.116,5200000.0
2005-07-11 05:35:00,134.12,134.125,134.12,134.125,23700001.0
2005-07-11 05:36:00,134.119,134.131,134.119,134.131,30800000.0
2005-07-11 05:37:00,134.132,134.148,134.132,134.146,11300000.0
2005-07-11 05:38:00,134.144,134.152,134.144,134.144,41600000.0
2005-07-11 05:39:00,134.15,134.15,134.15,134.15,29600000.0
2005-07-11 05:40:00,134.15,134.155,134.143,134.155,66300000.0
2005-07-11 05:41:00,134.15,134.15,134.145,134.145,66699999.0
2005-07-11 05:42:00,134.148,134.148,134.148,134.148,1600000.0
2005-07-11 05:43:00,134.155,134.155,134.145,134.145,70300000.0
2005-07-11 05:44:00,134.148,134.174,134.148,134.174,137200001.0
2005-07-11 05:45:00,134.182,134.187,134.173,134.187,65899999.0
2005-07-11 05:46:00,134.18,134.18,134.175,134.175,22400000.0
2005-07-11 05:47:00,134.177,134.185,134.174,134.174,67000000.0
2005-07-11 05:48:00,134.175,134.175,134.17,134.17,10000000.0
2005-07-11 05:49:00,134.179,134.186,134.172,134.177,73000000.0
2005-07-11 05:50:00,134.179,134.184,134.168,134.184,57900000.0
2005-07-11 05:51:00,134.174,134.187,134.174,134.187,156200000.0
2005-07-11 05:52:00,134.177,134.185,134.177,134.183,110200003.0
2005-07-11 05:53:00,134.188,134.188,134.178,134.179,103899999.0
2005-07-11 05:54:00,134.188,134.196,134.188,134.191,43700000.0
2005-07-11 05:55:00,134.194,134.213,134.194,134.213,28800000.0
2005-07-11 05:56:00,134.203,134.205,134.202,134.202,25100000.0
2005-07-11 05:57:00,134.212,134.218,134.212,134.215,28900001.0
2005-07-11 05:58:00,134.234,134.242,134.228,134.233,48700000.0
2005-07-11 05:59:00,134.228,134.24,134.222,134.222,150099999.0
2005-07-11 06:00:00,134.214,134.223,134.207,134.218,92700000.0
2005-07-11 06:01:00,134.209,134.209,134.194,134.204,68500000.0
2005-07-11 06:02:00,134.212,134.215,134.21,134.211,48300001.0
2005-07-11 06:03:00,134.214,134.219,134.206,134.212,138600004.0
2005-07-11 06:04:00,134.22,134.22,134.204,134.209,73500001.0
2005-07-11 06:05:00,134.212,134.212,134.197,134.212,20600000.0
2005-07-11 06:06:00,134.21,134.215,134.205,134.21,124699998.0
2005-07-11 06:07:00,134.203,134.224,134.201,134.218,108000001.0
2005-07-11 06:08:00,134.227,134.227,134.21,134.22,81299999.0
2005-07-11 06:09:00,134.202,134.217,134.201,134.203,98999996.0
2005-07-11 06:10:00,134.208,134.208,134.195,134.195,113499998.0
2005-07-11 06:11:00,134.211,134.218,134.211,134.213,70000000.0
2005-07-11 06:12:00,134.213,134.222,134.212,134.212,77300000.0
2005-07-11 06:13:00,134.214,134.242,134.214,134.233,95499998.0
2005-07-11 06:14:00,134.247,134.25,134.231,134.231,67099999.0
2005-07-11 06:15:00,134.239,134.243,134.238,134.238,71900000.0
2005-07-11 06:16:00,134.24,134.245,134.233,134.24,32400000.0
2005-07-11 06:17:00,134.24,134.24,134.229,134.236,80200002.0
2005-07-11 06:18:00,134.227,134.237,134.227,134.237,68299999.0
2005-07-11 06:19:00,134.238,134.245,134.232,134.237,123700000.0
2005-07-11 06:20:00,134.235,134.245,134.235,134.245,45500000.0
2005-07-11 06:21:00,134.244,134.246,134.244,134.246,10300000.0
2005-07-11 06:22:00,134.246,134.258,134.246,134.257,103900002.0
2005-07-11 06:23:00,134.268,134.292,134.251,134.28,247699995.0
2005-07-11 06:24:00,134.26,134.262,134.252,134.252,48800000.0
2005-07-11 06:25:00,134.263,134.263,134.247,134.25,59200000.0
2005-07-11 06:26:00,134.25,134.25,134.25,134.25,48300000.0
2005-07-11 06:27:00,134.254,134.265,134.241,134.25,65099999.0
2005-07-11 06:28:00,134.252,134.274,134.249,134.262,174499997.0
2005-07-11 06:29:00,134.266,134.266,134.264,134.264,32800000.0
2005-07-11 06:30:00,134.265,134.265,134.251,134.251,54000001.0
2005-07-11 06:31:00,134.257,134.257,134.253,134.257,41400000.0
2005-07-11 06:32:00,134.261,134.27,134.259,134.26,100700000.0
2005-07-11 06:33:00,134.26,134.263,134.26,134.26,43100000.0
2005-07-11 06:34:00,134.265,134.279,134.265,134.276,130499996.0
2005-07-11 06:35:00,134.268,134.268,134.254,134.26,79200000.0
2005-07-11 06:36:00,134.26,134.26,134.236,134.248,58900000.0
2005-07-11 06:37:00,134.249,134.249,134.229,134.244,103500001.0
2005-07-11 06:38:00,134.237,134.237,134.226,134.227,74200001.0
2005-07-11 06:39:00,134.228,134.234,134.217,134.234,101199999.0
2005-07-11 06:40:00,134.24,134.257,134.24,134.244,87100000.0
2005-07-11 06:41:00,134.246,134.246,134.23,134.239,44400000.0
2005-07-11 06:42:00,134.248,134.257,134.24,134.253,64699999.0
2005-07-11 06:43:00,134.26,134.26,134.255,134.255,61899999.0
2005-07-11 06:44:00,134.262,134.262,134.245,134.245,58800000.0
2005-07-11 06:45:00,134.26,134.267,134.257,134.267,82300001.0
2005-07-11 06:46:00,134.255,134.256,134.243,134.243,67500000.0
2005-07-11 06:47:00,134.246,134.246,134.244,134.244,8000000.0
2005-07-11 06:48:00,134.261,134.269,134.252,134.264,116800000.0
2005-07-11 06:49:00,134.27,134.286,134.264,134.282,111900001.0
2005-07-11 06:50:00,134.277,134.277,134.255,134.271,100799998.0
2005-07-11 06:51:00,134.272,134.288,134.272,134.279,112700002.0
2005-07-11 06:52:00,134.279,134.285,134.269,134.269,91100000.0
2005-07-11 06:53:00,134.295,134.316,134.295,134.305,141499998.0
2005-07-11 06:54:00,134.303,134.306,134.29,134.293,58800000.0
2005-07-11 06:55:00,134.297,134.312,134.297,134.308,88300000.0
2005-07-11 06:56:00,134.318,134.322,134.307,134.312,82399999.0
2005-07-11 06:57:00,134.31,134.31,134.302,134.31,32700000.0
2005-07-11 06:58:00,134.31,134.315,134.307,134.315,178799999.0
2005-07-11 06:59:00,134.312,134.312,134.298,134.3,76800000.0
2005-07-11 07:00:00,134.3,134.3,134.28,134.289,80100000.0
2005-07-11 07:01:00,134.283,134.295,134.283,134.29,78900000.0
2005-07-11 07:02:00,134.281,134.281,134.275,134.275,53400000.0
2005-07-11 07:03:00,134.278,134.278,134.268,134.278,37800000.0
2005-07-11 07:04:00,134.285,134.29,134.277,134.29,71100000.0
2005-07-11 07:05:00,134.295,134.309,134.281,134.288,159800000.0
2005-07-11 07:06:00,134.293,134.306,134.293,134.306,164500002.0
2005-07-11 07:07:00,134.309,134.312,134.296,134.3,74199999.0
2005-07-11 07:08:00,134.303,134.315,134.303,134.315,102199998.0
2005-07-11 07:09:00,134.325,134.344,134.325,134.344,85400002.0
2005-07-11 07:10:00,134.352,134.352,134.344,134.348,31300000.0
2005-07-11 07:11:00,134.342,134.354,134.34,134.342,141499998.0
2005-07-11 07:12:00,134.337,134.337,134.33,134.337,123100000.0
2005-07-11 07:13:00,134.342,134.347,134.335,134.335,41900000.0
2005-07-11 07:14:00,134.327,134.349,134.316,134.349,111600001.0
2005-07-11 07:15:00,134.346,134.361,134.345,134.345,122400000.0
2005-07-11 07:16:00,134.347,134.363,134.344,134.344,116999996.0
2005-07-11 07:17:00,134.337,134.352,134.334,134.352,73099999.0
2005-07-11 07:18:00,134.35,134.359,134.35,134.359,43200000.0
2005-07-11 07:19:00,134.353,134.359,134.353,134.359,68000000.0
2005-07-11 07:20:00,134.354,134.367,134.352,134.36,89500000.0
2005-07-11 07:21:00,134.352,134.352,134.336,134.336,112200004.0
2005-07-11 07:22:00,134.332,134.332,134.322,134.325,61900000.0
2005-07-11 07:23:00,134.337,134.337,134.327,134.332,151499998.0
2005-07-11 07:24:00,134.322,134.328,134.322,134.328,45399999.0
2005-07-11 07:25:00,134.316,134.316,134.305,134.305,74899999.0
2005-07-11 07:26:00,134.307,134.307,134.284,134.284,59599999.0
2005-07-11 07:27:00,134.288,134.306,134.288,134.299,39199999.0
2005-07-11 07:28:00,134.306,134.306,134.291,134.291,47700000.0
2005-07-11 07:29:00,134.288,134.289,134.281,134.288,117399999.0
2005-07-11 07:30:00,134.284,134.286,134.279,134.286,60000001.0
2005-07-11 07:31:00,134.287,134.289,134.282,134.289,98000002.0
2005-07-11 07:32:00,134.287,134.299,134.282,134.282,76400000.0
2005-07-11 07:33:00,134.289,134.293,134.281,134.281,91499999.0
2005-07-11 07:34:00,134.287,134.293,134.28,134.293,139600000.0
2005-07-11 07:35:00,134.289,134.292,134.273,134.291,131000001.0
2005-07-11 07:36:00,134.293,134.297,134.293,134.293,37500000.0
2005-07-11 07:37:00,134.294,134.299,134.287,134.287,99099999.0
2005-07-11 07:38:00,134.288,134.293,134.286,134.293,61600000.0
2005-07-11 07:39:00,134.282,134.291,134.274,134.274,117200002.0
2005-07-11 07:40:00,134.266,134.277,134.266,134.272,73400000.0
2005-07-11 07:41:00,134.277,134.285,134.27,134.278,96600000.0
2005-07-11 07:42:00,134.276,134.286,134.276,134.286,50699998.0
2005-07-11 07:43:00,134.288,134.295,134.285,134.293,73300001.0
2005-07-11 07:44:00,134.293,134.299,134.292,134.293,53500000.0
2005-07-11 07:45:00,134.287,134.315,134.287,134.309,76200002.0
2005-07-11 07:46:00,134.308,134.31,134.302,134.309,113000001.0
2005-07-11 07:47:00,134.306,134.308,134.302,134.308,48000000.0
2005-07-11 07:48:00,134.308,134.31,134.302,134.306,118800002.0
2005-07-11 07:49:00,134.312,134.32,134.309,134.31,36200000.0
2005-07-11 07:50:00,134.301,134.308,134.287,134.291,131899998.0
2005-07-11 07:51:00,134.295,134.325,134.295,134.325,61499998.0
2005-07-11 07:52:00,134.327,134.335,134.315,134.323,76000000.0
2005-07-11 07:53:00,134.327,134.341,134.325,134.341,47500000.0
2005-07-11 07:54:00,134.331,134.331,134.331,134.331,26400000.0
2005-07-11 07:55:00,134.33,134.338,134.33,134.335,95899998.0
2005-07-11 07:56:00,134.328,134.344,134.32,134.335,71600000.0
2005-07-11 07:57:00,134.343,134.343,134.32,134.32,88500002.0
2005-07-11 07:58:00,134.326,134.326,134.315,134.315,77500001.0
2005-07-11 07:59:00,134.309,134.341,134.309,134.341,55400000.0
2005-07-11 08:00:00,134.342,134.346,134.34,134.345,130900002.0
2005-07-11 08:01:00,134.358,134.381,134.358,134.381,42400000.0
2005-07-11 08:02:00,134.397,134.41,134.397,134.404,120299999.0
2005-07-11 08:03:00,134.384,134.384,134.377,134.377,21900000.0
2005-07-11 08:04:00,134.38,134.395,134.378,134.388,119100000.0
2005-07-11 08:05:00,134.39,134.395,134.388,134.395,64699999.0
2005-07-11 08:06:00,134.398,134.412,134.395,134.412,76000001.0
2005-07-11 08:07:00,134.407,134.419,134.405,134.409,64199999.0
2005-07-11 08:08:00,134.417,134.432,134.417,134.432,35699999.0
2005-07-11 08:09:00,134.425,134.427,134.408,134.427,51400000.0
2005-07-11 08:10:00,134.426,134.438,134.416,134.424,143200000.0
2005-07-11 08:11:00,134.43,134.447,134.425,134.447,53700000.0
2005-07-11 08:12:00,134.442,134.446,134.437,134.437,148200000.0
2005-07-11 08:13:00,134.434,134.448,134.434,134.439,67100000.0
2005-07-11 08:14:00,134.44,134.44,134.427,134.43,82000000.0
2005-07-11 08:15:00,134.424,134.428,134.42,134.428,134300001.0
2005-07-11 08:16:00,134.417,134.417,134.389,134.404,102800001.0
2005-07-11 08:17:00,134.398,134.42,134.397,134.42,101699999.0
2005-07-11 08:18:00,134.416,134.43,134.416,134.427,28000000.0
2005-07-11 08:19:00,134.44,134.447,134.437,134.441,75499998.0
2005-07-11 08:20:00,134.436,134.453,134.431,134.451,49999999.0
2005-07-11 08:21:00,134.453,134.466,134.453,134.466,106600001.0
2005-07-11 08:22:00,134.493,134.532,134.485,134.532,109999999.0
2005-07-11 08:23:00,134.543,134.551,134.529,134.54,77499999.0
2005-07-11 08:24:00,134.542,134.544,134.512,134.525,151699998.0
2005-07-11 08:25:00,134.508,134.508,134.478,134.482,67400000.0
2005-07-11 08:26:00,134.485,134.485,134.449,134.449,69600000.0
2005-07-11 08:27:00,134.447,134.498,134.446,134.493,82600000.0
2005-07-11 08:28:00,134.542,134.542,134.505,134.505,133899999.0
2005-07-11 08:29:00,134.507,134.508,134.502,134.502,103900002.0
2005-07-11 08:30:00,134.502,134.51,134.489,134.494,76800000.0
2005-07-11 08:31:00,134.491,134.492,134.483,134.49,80400000.0
2005-07-11 08:32:00,134.485,134.512,134.475,134.48,88200000.0
2005-07-11 08:33:00,134.482,134.503,134.482,134.495,63000001.0
2005-07-11 08:34:00,134.49,134.506,134.49,134.505,140199999.0
2005-07-11 08:35:00,134.496,134.532,134.491,134.53,83500001.0
2005-07-11 08:36:00,134.53,134.538,134.524,134.538,72799999.0
2005-07-11 08:37:00,134.549,134.559,134.546,134.558,118900000.0
2005-07-11 08:38:00,134.542,134.542,134.526,134.539,73599999.0
2005-07-11 08:39:00,134.532,134.54,134.53,134.536,46900000.0
2005-07-11 08:40:00,134.533,134.538,134.533,134.538,37600000.0
2005-07-11 08:41:00,134.532,134.534,134.517,134.523,124800000.0
2005-07-11 08:42:00,134.517,134.521,134.504,134.509,54000000.0
2005-07-11 08:43:00,134.49,134.498,134.488,134.498,144399997.0
2005-07-11 08:44:00,134.498,134.508,134.496,134.505,203799997.0
2005-07-11 08:45:00,134.512,134.526,134.509,134.509,84000001.0
2005-07-11 08:46:00,134.508,134.521,134.505,134.521,132299998.0
2005-07-11 08:47:00,134.513,134.546,134.513,134.541,96100000.0
2005-07-11 08:48:00,134.552,134.553,134.534,134.547,47200000.0
2005-07-11 08:49:00,134.532,134.551,134.519,134.519,144600002.0
2005-07-11 08:50:00,134.51,134.526,134.51,134.526,65600000.0
2005-07-11 08:51:00,134.525,134.532,134.514,134.519,181000001.0
2005-07-11 08:52:00,134.518,134.518,134.51,134.511,112100002.0
2005-07-11 08:53:00,134.513,134.527,134.513,134.527,50600000.0
2005-07-11 08:54:00,134.538,134.554,134.538,134.549,29900000.0
2005-07-11 08:55:00,134.554,134.557,134.547,134.557,126599999.0
2005-07-11 08:56:00,134.552,134.552,134.538,134.547,108700002.0
2005-07-11 08:57:00,134.552,134.565,134.548,134.553,233399999.0
2005-07-11 08:58:00,134.552,134.552,134.532,134.532,70300000.0
2005-07-11 08:59:00,134.528,134.559,134.525,134.559,162799998.0
2005-07-11 09:00:00,134.555,134.569,134.545,134.545,63200000.0
2005-07-11 09:01:00,134.548,134.548,134.52,134.52,100800000.0
2005-07-11 09:02:00,134.508,134.516,134.495,134.497,28500000.0
2005-07-11 09:03:00,134.497,134.497,134.486,134.493,74200000.0
2005-07-11 09:04:00,134.504,134.524,134.499,134.524,68499999.0
2005-07-11 09:05:00,134.526,134.526,134.513,134.513,85599999.0
2005-07-11 09:06:00,134.51,134.527,134.51,134.523,57200001.0
2005-07-11 09:07:00,134.527,134.53,134.519,134.521,44800000.0
2005-07-11 09:08:00,134.516,134.517,134.503,134.51,109299999.0
2005-07-11 09:09:00,134.508,134.511,134.493,134.5,67900001.0
2005-07-11 09:10:00,134.488,134.501,134.487,134.489,120400000.0
2005-07-11 09:11:00,134.497,134.504,134.486,134.504,149899999.0
2005-07-11 09:12:00,134.5,134.502,134.498,134.5,91300001.0
2005-07-11 09:13:00,134.494,134.494,134.466,134.466,142800003.0
2005-07-11 09:14:00,134.467,134.47,134.444,134.451,188700001.0
2005-07-11 09:15:00,134.432,134.432,134.395,134.408,99899998.0
2005-07-11 09:16:00,134.406,134.428,134.396,134.428,120599996.0
2005-07-11 09:17:00,134.428,134.428,134.376,134.389,54300000.0
2005-07-11 09:18:00,134.394,134.394,134.357,134.364,79899999.0
2005-07-11 09:19:00,134.353,134.356,134.351,134.356,34500000.0
2005-07-11 09:20:00,134.344,134.352,134.329,134.331,87199999.0
2005-07-11 09:21:00,134.334,134.344,134.334,134.343,38100000.0
2005-07-11 09:22:00,134.346,134.346,134.319,134.323,109499998.0
2005-07-11 09:23:00,134.322,134.326,134.318,134.318,83100001.0
2005-07-11 09:24:00,134.321,134.331,134.321,134.326,128699998.0
2005-07-11 09:25:00,134.33,134.33,134.305,134.305,23600000.0
2005-07-11 09:26:00,134.291,134.305,134.29,134.305,72599999.0
2005-07-11 09:27:00,134.315,134.315,134.298,134.306,74400000.0
2005-07-11 09:28:00,134.295,134.296,134.279,134.296,90000001.0
2005-07-11 09:29:00,134.284,134.284,134.244,134.255,65000001.0
2005-07-11 09:30:00,134.258,134.258,134.203,134.218,145100000.0
2005-07-11 09:31:00,134.217,134.23,134.197,134.197,82800001.0
2005-07-11 09:32:00,134.19,134.202,134.187,134.194,76900000.0
2005-07-11 09:33:00,134.188,134.23,134.181,134.23,71600000.0
2005-07-11 09:34:00,134.231,134.24,134.228,134.228,62399999.0
2005-07-11 09:35:00,134.225,134.234,134.215,134.215,87599999.0
2005-07-11 09:36:00,134.215,134.229,134.204,134.229,142000003.0
2005-07-11 09:37:00,134.232,134.263,134.232,134.245,106600000.0
2005-07-11 09:38:00,134.257,134.265,134.255,134.265,61299999.0
2005-07-11 09:39:00,134.273,134.287,134.273,134.287,96300002.0
2005-07-11 09:40:00,134.302,134.311,134.284,134.289,134600004.0
2005-07-11 09:41:00,134.268,134.287,134.266,134.273,150000000.0
2005-07-11 09:42:00,134.265,134.277,134.256,134.275,107399998.0
2005-07-11 09:43:00,134.264,134.291,134.264,134.291,81200000.0
2005-07-11 09:44:00,134.295,134.305,134.288,134.288,82400000.0
2005-07-11 09:45:00,134.29,134.295,134.287,134.287,137200003.0
2005-07-11 09:46:00,134.29,134.298,134.29,134.291,75099999.0
2005-07-11 09:47:00,134.283,134.283,134.252,134.252,35200000.0
2005-07-11 09:48:00,134.235,134.235,134.22,134.22,20000001.0
2005-07-11 09:49:00,134.222,134.229,134.213,134.229,111100001.0
2005-07-11 09:50:00,134.237,134.252,134.235,134.235,123899997.0
2005-07-11 09:51:00,134.234,134.235,134.219,134.235,67399999.0
2005-07-11 09:52:00,134.246,134.281,134.242,134.276,73600000.0
2005-07-11 09:53:00,134.278,134.285,134.271,134.285,71199999.0
2005-07-11 09:54:00,134.285,134.285,134.279,134.284,60199998.0
2005-07-11 09:55:00,134.285,134.285,134.269,134.28,141100000.0
2005-07-11 09:56:00,134.29,134.293,134.282,134.29,142000004.0
2005-07-11 09:57:00,134.285,134.295,134.285,134.295,9600000.0
2005-07-11 09:58:00,134.293,134.295,134.293,134.295,27500000.0
2005-07-11 09:59:00,134.29,134.29,134.284,134.288,84799999.0
2005-07-11 10:00:00,134.282,134.306,134.282,134.306,29600001.0
2005-07-11 10:01:00,134.295,134.328,134.295,134.325,130299997.0
2005-07-11 10:02:00,134.32,134.332,134.318,134.332,57200000.0
2005-07-11 10:03:00,134.329,134.336,134.304,134.304,117399998.0
2005-07-11 10:04:00,134.304,134.304,134.291,134.291,4800000.0
2005-07-11 10:05:00,134.284,134.286,134.284,134.286,21600000.0
2005-07-11 10:06:00,134.287,134.289,134.282,134.282,107400000.0
2005-07-11 10:07:00,134.282,134.291,134.275,134.275,185999997.0
2005-07-11 10:08:00,134.278,134.278,134.263,134.263,95200001.0
2005-07-11 10:09:00,134.258,134.261,134.245,134.245,163000000.0
2005-07-11 10:10:00,134.25,134.295,134.25,134.295,98500002.0
2005-07-11 10:11:00,134.303,134.305,134.285,134.303,123600002.0
2005-07-11 10:12:00,134.3,134.3,134.291,134.299,64000000.0
2005-07-11 10:13:00,134.298,134.299,134.286,134.288,93300001.0
2005-07-11 10:14:00,134.294,134.308,134.294,134.301,34700001.0
2005-07-11 10:15:00,134.302,134.312,134.3,134.303,107800000.0
2005-07-11 10:16:00,134.299,134.306,134.292,134.294,99800000.0
2005-07-11 10:17:00,134.298,134.322,134.298,134.313,63899999.0
2005-07-11 10:18:00,134.306,134.306,134.295,134.295,80999999.0
2005-07-11 10:19:00,134.293,134.309,134.293,134.298,82900000.0
2005-07-11 10:20:00,134.289,134.292,134.279,134.288,92700000.0
2005-07-11 10:21:00,134.283,134.288,134.271,134.288,104700001.0
2005-07-11 10:22:00,134.279,134.284,134.272,134.277,136200002.0
2005-07-11 10:23:00,134.29,134.32,134.29,134.32,50000000.0
2005-07-11 10:24:00,134.329,134.329,134.316,134.316,114600001.0
2005-07-11 10:25:00,134.324,134.386,134.324,134.386,121599998.0
2005-07-11 10:26:00,134.385,134.385,134.365,134.365,79100000.0
2005-07-11 10:27:00,134.363,134.379,134.363,134.379,94999998.0
2005-07-11 10:28:00,134.356,134.36,134.356,134.36,41600001.0
2005-07-11 10:29:00,134.361,134.361,134.324,134.33,126700000.0
2005-07-11 10:30:00,134.323,134.323,134.308,134.31,86500001.0
2005-07-11 10:31:00,134.313,134.326,134.307,134.326,142999999.0
2005-07-11 10:32:00,134.329,134.331,134.324,134.33,107700001.0
2005-07-11 10:33:00,134.332,134.345,134.332,134.345,49400000.0
2005-07-11 10:34:00,134.345,134.364,134.345,134.364,61800000.0
2005-07-11 10:35:00,134.356,134.375,134.344,134.375,65500000.0
2005-07-11 10:36:00,134.381,134.399,134.381,134.387,90200001.0
2005-07-11 10:37:00,134.404,134.41,134.404,134.405,64400000.0
2005-07-11 10:38:00,134.422,134.432,134.42,134.42,53999999.0
2005-07-11 10:39:00,134.423,134.423,134.409,134.423,100699999.0
2005-07-11 10:40:00,134.42,134.42,134.397,134.399,122500000.0
2005-07-11 10:41:00,134.393,134.411,134.393,134.408,36800000.0
2005-07-11 10:42:00,134.406,134.42,134.406,134.412,99099999.0
2005-07-11 10:43:00,134.44,134.476,134.44,134.455,168999998.0
2005-07-11 10:44:00,134.469,134.474,134.46,134.461,65500001.0
2005-07-11 10:45:00,134.47,134.478,134.469,134.472,23900000.0
2005-07-11 10:46:00,134.468,134.468,134.46,134.461,72399998.0
2005-07-11 10:47:00,134.446,134.457,134.446,134.457,107999998.0
2005-07-11 10:48:00,134.453,134.467,134.453,134.462,84199998.0
2005-07-11 10:49:00,134.455,134.455,134.442,134.45,44200000.0
2005-07-11 10:50:00,134.448,134.449,134.421,134.43,83099999.0
2005-07-11 10:51:00,134.432,134.44,134.415,134.44,100000002.0
2005-07-11 10:52:00,134.439,134.456,134.439,134.452,78299999.0
2005-07-11 10:53:00,134.458,134.471,134.451,134.465,61799999.0
2005-07-11 10:54:00,134.476,134.482,134.471,134.477,148600000.0
2005-07-11 10:55:00,134.477,134.479,134.465,134.465,83000000.0
2005-07-11 10:56:00,134.468,134.484,134.461,134.482,105100000.0
2005-07-11 10:57:00,134.478,134.478,134.468,134.477,71900000.0
2005-07-11 10:58:00,134.478,134.485,134.473,134.48,117399998.0
2005-07-11 10:59:00,134.495,134.518,134.495,134.508,97099998.0
2005-07-11 11:00:00,134.512,134.512,134.495,134.495,121599998.0
2005-07-11 11:01:00,134.498,134.505,134.493,134.505,114500000.0
2005-07-11 11:02:00,134.503,134.507,134.503,134.507,38400000.0
2005-07-11 11:03:00,134.512,134.519,134.512,134.512,67099999.0
2005-07-11 11:04:00,134.514,134.527,134.514,134.517,85199998.0
2005-07-11 11:05:00,134.522,134.522,134.506,134.508,148900000.0
2005-07-11 11:06:00,134.504,134.504,134.493,134.503,66100000.0
2005-07-11 11:07:00,134.502,134.506,134.495,134.495,92699998.0
2005-07-11 11:08:00,134.502,134.504,134.488,134.492,140099999.0
2005-07-11 11:09:00,134.502,134.509,134.493,134.493,132899996.0
2005-07-11 11:10:00,134.495,134.511,134.495,134.501,118200003.0
2005-07-11 11:11:00,134.498,134.518,134.493,134.51,121999999.0
2005-07-11 11:12:00,134.519,134.53,134.512,134.52,127700001.0
2005-07-11 11:13:00,134.517,134.519,134.51,134.512,56300000.0
2005-07-11 11:14:00,134.504,134.517,134.504,134.517,70400000.0
2005-07-11 11:15:00,134.509,134.548,134.509,134.548,44000000.0
2005-07-11 11:16:00,134.547,134.547,134.531,134.532,86999999.0
2005-07-11 11:17:00,134.537,134.542,134.528,134.532,155400001.0
2005-07-11 11:18:00,134.538,134.538,134.515,134.521,189499999.0
2005-07-11 11:19:00,134.533,134.535,134.526,134.529,74299999.0
2005-07-11 11:20:00,134.523,134.523,134.512,134.515,144800001.0
2005-07-11 11:21:00,134.511,134.519,134.506,134.506,106199998.0
2005-07-11 11:22:00,134.5,134.5,134.483,134.483,54500000.0
2005-07-11 11:23:00,134.488,134.502,134.488,134.493,37500000.0
2005-07-11 11:24:00,134.503,134.512,134.503,134.508,113499998.0
2005-07-11 11:25:00,134.502,134.514,134.493,134.5,190600000.0
2005-07-11 11:26:00,134.488,134.488,134.478,134.478,16600000.0
2005-07-11 11:27:00,134.469,134.485,134.462,134.485,77900001.0
2005-07-11 11:28:00,134.487,134.49,134.474,134.482,118400004.0
2005-07-11 11:29:00,134.498,134.499,134.486,134.488,108100001.0
2005-07-11 11:30:00,134.486,134.491,134.477,134.479,59200000.0
2005-07-11 11:31:00,134.474,134.493,134.474,134.474,123100000.0
2005-07-11 11:32:00,134.477,134.477,134.455,134.455,89999998.0
2005-07-11 11:33:00,134.458,134.46,134.441,134.45,102800000.0
2005-07-11 11:34:00,134.45,134.45,134.426,134.442,142399999.0
2005-07-11 11:35:00,134.435,134.45,134.43,134.43,121299998.0
2005-07-11 11:36:00,134.458,134.51,134.439,134.469,70599999.0
2005-07-11 11:37:00,134.441,134.447,134.434,134.438,140599997.0
2005-07-11 11:38:00,134.44,134.445,134.432,134.44,86999999.0
2005-07-11 11:39:00,134.44,134.445,134.435,134.445,85399999.0
2005-07-11 11:40:00,134.436,134.436,134.427,134.432,41600000.0
2005-07-11 11:41:00,134.436,134.453,134.436,134.448,117100000.0
2005-07-11 11:42:00,134.453,134.46,134.443,134.443,104399999.0
2005-07-11 11:43:00,134.45,134.465,134.449,134.46,110099999.0
2005-07-11 11:44:00,134.469,134.472,134.457,134.458,94000000.0
2005-07-11 11:45:00,134.46,134.472,134.456,134.461,57800000.0
2005-07-11 11:46:00,134.454,134.458,134.454,134.455,102000000.0
2005-07-11 11:47:00,134.457,134.47,134.456,134.456,121500003.0
2005-07-11 11:48:00,134.458,134.458,134.45,134.451,56700001.0
2005-07-11 11:49:00,134.445,134.45,134.441,134.447,174199996.0
2005-07-11 11:50:00,134.436,134.447,134.436,134.447,55300000.0
2005-07-11 11:51:00,134.444,134.444,134.432,134.434,58400001.0
2005-07-11 11:52:00,134.433,134.447,134.433,134.439,67999999.0
2005-07-11 11:53:00,134.442,134.446,134.438,134.446,121299998.0
2005-07-11 11:54:00,134.444,134.444,134.432,134.434,154999997.0
2005-07-11 11:55:00,134.447,134.454,134.442,134.45,103199999.0
2005-07-11 11:56:00,134.45,134.45,134.429,134.429,69500001.0
2005-07-11 11:57:00,134.412,134.412,134.366,134.37,63799999.0
2005-07-11 11:58:00,134.367,134.385,134.365,134.365,46800000.0
2005-07-11 11:59:00,134.364,134.397,134.364,134.392,166600001.0
2005-07-11 12:00:00,134.385,134.416,134.385,134.41,130500001.0
2005-07-11 12:01:00,134.411,134.418,134.411,134.418,85100000.0
2005-07-11 12:02:00,134.406,134.418,134.4,134.4,96800002.0
2005-07-11 12:03:00,134.404,134.415,134.404,134.411,103600000.0
2005-07-11 12:04:00,134.418,134.421,134.415,134.419,53800000.0
2005-07-11 12:05:00,134.411,134.413,134.398,134.4,140000003.0
2005-07-11 12:06:00,134.4,134.402,134.388,134.398,104699998.0
2005-07-11 12:07:00,134.395,134.417,134.395,134.417,106799999.0
2005-07-11 12:08:00,134.407,134.407,134.394,134.401,67400000.0
2005-07-11 12:09:00,134.4,134.407,134.4,134.404,55999998.0
2005-07-11 12:10:00,134.419,134.433,134.419,134.429,131899999.0
2005-07-11 12:11:00,134.422,134.427,134.405,134.427,79500000.0
2005-07-11 12:12:00,134.436,134.438,134.432,134.438,47200000.0
2005-07-11 12:13:00,134.437,134.455,134.437,134.444,36500000.0
2005-07-11 12:14:00,134.442,134.443,134.424,134.432,80100000.0
2005-07-11 12:15:00,134.427,134.436,134.422,134.433,86299999.0
2005-07-11 12:16:00,134.442,134.445,134.436,134.436,108900002.0
2005-07-11 12:17:00,134.427,134.433,134.418,134.433,24700000.0
2005-07-11 12:18:00,134.433,134.442,134.433,134.442,81700000.0
2005-07-11 12:19:00,134.433,134.448,134.433,134.437,80500000.0
2005-07-11 12:20:00,134.429,134.431,134.421,134.423,82800000.0
2005-07-11 12:21:00,134.427,134.427,134.422,134.422,24600000.0
2005-07-11 12:22:00,134.417,134.417,134.41,134.414,109800001.0
2005-07-11 12:23:00,134.425,134.43,134.41,134.424,80000000.0
2005-07-11 12:24:00,134.426,134.428,134.415,134.416,42700000.0
2005-07-11 12:25:00,134.412,134.412,134.392,134.392,23500000.0
2005-07-11 12:26:00,134.417,134.428,134.402,134.421,100900002.0
2005-07-11 12:27:00,134.422,134.447,134.413,134.44,87500000.0
2005-07-11 12:28:00,134.437,134.437,134.433,134.433,20000000.0
2005-07-11 12:29:00,134.429,134.429,134.42,134.425,147500003.0
2005-07-11 12:30:00,134.427,134.449,134.427,134.444,84400001.0
2005-07-11 12:31:00,134.447,134.449,134.428,134.428,42800000.0
2005-07-11 12:32:00,134.442,134.446,134.425,134.431,96199999.0
2005-07-11 12:33:00,134.438,134.443,134.432,134.443,107800000.0
2005-07-11 12:34:00,134.442,134.445,134.428,134.437,83800000.0
2005-07-11 12:35:00,134.436,134.447,134.436,134.436,61999999.0
2005-07-11 12:36:00,134.441,134.447,134.432,134.438,107099998.0
2005-07-11 12:37:00,134.432,134.432,134.414,134.414,84900000.0
2005-07-11 12:38:00,134.414,134.422,134.414,134.415,61900001.0
2005-07-11 12:39:00,134.422,134.428,134.42,134.428,68699999.0
2005-07-11 12:40:00,134.428,134.435,134.416,134.435,47200000.0
2005-07-11 12:41:00,134.438,134.458,134.438,134.449,102900000.0
2005-07-11 12:42:00,134.45,134.455,134.44,134.44,31500000.0
2005-07-11 12:43:00,134.447,134.457,134.447,134.457,87600002.0
2005-07-11 12:44:00,134.45,134.455,134.442,134.445,68200000.0
2005-07-11 12:45:00,134.452,134.458,134.445,134.453,78400000.0
2005-07-11 12:46:00,134.457,134.463,134.448,134.458,126699997.0
2005-07-11 12:47:00,134.458,134.466,134.458,134.463,112800000.0
2005-07-11 12:48:00,134.473,134.473,134.46,134.466,122600002.0
2005-07-11 12:49:00,134.463,134.471,134.459,134.464,76000000.0
2005-07-11 12:50:00,134.48,134.505,134.48,134.494,60399999.0
2005-07-11 12:51:00,134.5,134.515,134.5,134.515,36800000.0
2005-07-11 12:52:00,134.516,134.516,134.506,134.506,39900000.0
2005-07-11 12:53:00,134.513,134.513,134.498,134.5,168999999.0
2005-07-11 12:54:00,134.492,134.512,134.492,134.508,126800001.0
2005-07-11 12:55:00,134.505,134.505,134.493,134.493,101900000.0
2005-07-11 12:56:00,134.491,134.503,134.491,134.503,128100000.0
2005-07-11 12:57:00,134.515,134.524,134.51,134.515,110900002.0
2005-07-11 12:58:00,134.506,134.506,134.487,134.497,85100000.0
2005-07-11 12:59:00,134.482,134.482,134.469,134.469,36900000.0
2005-07-11 13:00:00,134.468,134.468,134.459,134.459,46700000.0
2005-07-11 13:01:00,134.441,134.441,134.416,134.432,83799998.0
2005-07-11 13:02:00,134.43,134.435,134.425,134.428,77499999.0
2005-07-11 13:03:00,134.425,134.425,134.414,134.414,49300000.0
2005-07-11 13:04:00,134.407,134.407,134.387,134.396,57000002.0
2005-07-11 13:05:00,134.388,134.408,134.388,134.4,106300003.0
2005-07-11 13:06:00,134.397,134.419,134.396,134.417,43200000.0
2005-07-11 13:07:00,134.42,134.42,134.42,134.42,45100000.0
2005-07-11 13:08:00,134.428,134.436,134.427,134.43,61700000.0
2005-07-11 13:09:00,134.428,134.455,134.422,134.455,71699999.0
2005-07-11 13:10:00,134.456,134.478,134.456,134.465,78100000.0
2005-07-11 13:11:00,134.465,134.478,134.463,134.463,97300001.0
2005-07-11 13:12:00,134.452,134.453,134.452,134.452,39200000.0
2005-07-11 13:13:00,134.453,134.459,134.449,134.451,72100000.0
2005-07-11 13:14:00,134.436,134.448,134.436,134.448,39000000.0
2005-07-11 13:15:00,134.451,134.461,134.451,134.457,129200002.0
2005-07-11 13:16:00,134.447,134.452,134.439,134.452,137000000.0
2005-07-11 13:17:00,134.44,134.49,134.435,134.482,112700002.0
2005-07-11 13:18:00,134.45,134.454,134.441,134.448,58700000.0
2005-07-11 13:19:00,134.453,134.468,134.453,134.465,88800000.0
2005-07-11 13:20:00,134.472,134.485,134.453,134.485,105699999.0
2005-07-11 13:21:00,134.489,134.504,134.485,134.486,52600000.0
2005-07-11 13:22:00,134.478,134.478,134.47,134.47,110200000.0
2005-07-11 13:23:00,134.455,134.467,134.455,134.461,54700000.0
2005-07-11 13:24:00,134.461,134.463,134.45,134.463,88000000.0
2005-07-11 13:25:00,134.461,134.467,134.45,134.458,76999998.0
2005-07-11 13:26:00,134.452,134.466,134.452,134.463,101999998.0
2005-07-11 13:27:00,134.453,134.455,134.438,134.455,75099998.0
2005-07-11 13:28:00,134.45,134.465,134.45,134.465,112800000.0
2005-07-11 13:29:00,134.463,134.469,134.46,134.469,72400001.0
2005-07-11 13:30:00,134.477,134.497,134.477,134.497,54200000.0
2005-07-11 13:31:00,134.493,134.495,134.48,134.48,72400000.0
2005-07-11 13:32:00,134.462,134.474,134.451,134.451,92999999.0
2005-07-11 13:33:00,134.478,134.48,134.471,134.48,135799998.0
2005-07-11 13:34:00,134.475,134.483,134.449,134.453,98299999.0
2005-07-11 13:35:00,134.44,134.46,134.44,134.45,85200000.0
2005-07-11 13:36:00,134.458,134.462,134.458,134.462,14400000.0
2005-07-11 13:37:00,134.467,134.467,134.454,134.454,74500001.0
2005-07-11 13:38:00,134.447,134.447,134.439,134.443,14400000.0
2005-07-11 13:39:00,134.437,134.437,134.429,134.433,80599999.0
2005-07-11 13:40:00,134.438,134.454,134.438,134.444,63300001.0
2005-07-11 13:41:00,134.453,134.453,134.451,134.453,38000000.0
2005-07-11 13:42:00,134.45,134.451,134.447,134.448,58500000.0
2005-07-11 13:43:00,134.448,134.456,134.443,134.448,73500000.0
2005-07-11 13:44:00,134.445,134.456,134.445,134.456,106800000.0
2005-07-11 13:45:00,134.462,134.462,134.451,134.453,110900001.0
2005-07-11 13:46:00,134.455,134.463,134.445,134.457,111199999.0
2005-07-11 13:47:00,134.442,134.443,134.427,134.427,138200001.0
2005-07-11 13:48:00,134.433,134.435,134.415,134.435,69600001.0
2005-07-11 13:49:00,134.418,134.418,134.393,134.402,84400001.0
2005-07-11 13:50:00,134.389,134.408,134.389,134.408,60600001.0
2005-07-11 13:51:00,134.412,134.412,134.395,134.407,93800001.0
2005-07-11 13:52:00,134.417,134.417,134.404,134.405,129199999.0
2005-07-11 13:53:00,134.408,134.415,134.405,134.405,60000000.0
2005-07-11 13:54:00,134.403,134.418,134.403,134.405,143899996.0
2005-07-11 13:55:00,134.402,134.415,134.402,134.406,123100002.0
2005-07-11 13:56:00,134.404,134.413,134.398,134.398,177099998.0
2005-07-11 13:57:00,134.396,134.407,134.396,134.403,30400000.0
2005-07-11 13:58:00,134.408,134.433,134.408,134.433,52399998.0
2005-07-11 13:59:00,134.447,134.455,134.446,134.449,126899999.0
2005-07-11 14:00:00,134.455,134.472,134.448,134.47,132699999.0
2005-07-11 14:01:00,134.48,134.48,134.468,134.47,47899999.0
2005-07-11 14:02:00,134.45,134.45,134.436,134.444,76700000.0
2005-07-11 14:03:00,134.436,134.453,134.422,134.449,107100000.0
2005-07-11 14:04:00,134.452,134.469,134.446,134.469,88799998.0
2005-07-11 14:05:00,134.472,134.474,134.459,134.459,83300002.0
2005-07-11 14:06:00,134.45,134.45,134.445,134.447,33400000.0
2005-07-11 14:07:00,134.442,134.455,134.442,134.45,85100000.0
2005-07-11 14:08:00,134.447,134.447,134.431,134.433,127899999.0
2005-07-11 14:09:00,134.429,134.442,134.415,134.415,105899999.0
2005-07-11 14:10:00,134.408,134.41,134.395,134.4,131799998.0
2005-07-11 14:11:00,134.4,134.4,134.386,134.391,40000000.0
2005-07-11 14:12:00,134.401,134.401,134.378,134.379,73500000.0
2005-07-11 14:13:00,134.368,134.383,134.359,134.368,210099999.0
2005-07-11 14:14:00,134.365,134.379,134.357,134.375,79799999.0
2005-07-11 14:15:00,134.362,134.364,134.339,134.364,183900002.0
2005-07-11 14:16:00,134.364,134.376,134.364,134.365,132100000.0
2005-07-11 14:17:00,134.37,134.37,134.37,134.37,13900000.0
2005-07-11 14:18:00,134.362,134.382,134.362,134.378,94000000.0
2005-07-11 14:19:00,134.38,134.385,134.378,134.378,43999998.0
2005-07-11 14:20:00,134.38,134.391,134.363,134.39,146199997.0
2005-07-11 14:21:00,134.365,134.365,134.344,134.344,100500000.0
2005-07-11 14:22:00,134.343,134.353,134.339,134.344,110300000.0
2005-07-11 14:23:00,134.347,134.361,134.347,134.347,20300000.0
2005-07-11 14:24:00,134.353,134.355,134.34,134.355,54299999.0
2005-07-11 14:25:00,134.345,134.346,134.333,134.346,44800000.0
2005-07-11 14:26:00,134.332,134.332,134.328,134.328,6400000.0
2005-07-11 14:27:00,134.323,134.327,134.304,134.327,95500001.0
2005-07-11 14:28:00,134.335,134.337,134.32,134.337,52300000.0
2005-07-11 14:29:00,134.344,134.355,134.342,134.344,75699999.0
2005-07-11 14:30:00,134.335,134.35,134.335,134.343,71599998.0
2005-07-11 14:31:00,134.351,134.351,134.332,134.333,99400000.0
2005-07-11 14:32:00,134.327,134.342,134.324,134.331,76600000.0
2005-07-11 14:33:00,134.325,134.334,134.32,134.333,58400000.0
2005-07-11 14:34:00,134.338,134.338,134.329,134.331,71199998.0
2005-07-11 14:35:00,134.341,134.352,134.338,134.348,149299999.0
2005-07-11 14:36:00,134.35,134.353,134.34,134.349,58999999.0
2005-07-11 14:37:00,134.353,134.353,134.338,134.347,112500002.0
2005-07-11 14:38:00,134.34,134.349,134.34,134.342,203900000.0
2005-07-11 14:39:00,134.345,134.349,134.335,134.342,134499996.0
2005-07-11 14:40:00,134.342,134.344,134.333,134.333,84299999.0
2005-07-11 14:41:00,134.334,134.345,134.329,134.331,150700001.0
2005-07-11 14:42:00,134.333,134.346,134.333,134.34,175599999.0
2005-07-11 14:43:00,134.342,134.355,134.334,134.334,105100000.0
2005-07-11 14:44:00,134.352,134.352,134.324,134.324,59800000.0
2005-07-11 14:45:00,134.305,134.307,134.294,134.307,65000001.0
2005-07-11 14:46:00,134.306,134.311,134.297,134.297,94299998.0
2005-07-11 14:47:00,134.296,134.304,134.288,134.301,134999999.0
2005-07-11 14:48:00,134.311,134.317,134.299,134.317,126099998.0
2005-07-11 14:49:00,134.314,134.316,134.311,134.311,61600000.0
2005-07-11 14:50:00,134.32,134.352,134.32,134.352,86399998.0
2005-07-11 14:51:00,134.351,134.37,134.349,134.37,36000000.0
2005-07-11 14:52:00,134.36,134.36,134.353,134.355,74400000.0
2005-07-11 14:53:00,134.351,134.368,134.351,134.364,75899998.0
2005-07-11 14:54:00,134.377,134.396,134.377,134.389,73000000.0
2005-07-11 14:55:00,134.386,134.402,134.386,134.402,164000000.0
2005-07-11 14:56:00,134.411,134.423,134.411,134.419,74700000.0
2005-07-11 14:57:00,134.417,134.421,134.413,134.42,62299998.0
2005-07-11 14:58:00,134.416,134.417,134.409,134.409,87199999.0
2005-07-11 14:59:00,134.425,134.437,134.425,134.432,66699998.0
2005-07-11 15:00:00,134.443,134.443,134.428,134.432,55900001.0
2005-07-11 15:01:00,134.442,134.452,134.441,134.441,60700000.0
2005-07-11 15:02:00,134.438,134.453,134.438,134.44,96000000.0
2005-07-11 15:03:00,134.444,134.459,134.444,134.458,69700000.0
2005-07-11 15:04:00,134.455,134.455,134.445,134.452,114100001.0
2005-07-11 15:05:00,134.453,134.465,134.453,134.455,68300000.0
2005-07-11 15:06:00,134.457,134.465,134.454,134.465,66399999.0
2005-07-11 15:07:00,134.473,134.499,134.473,134.493,68600000.0
2005-07-11 15:08:00,134.502,134.506,134.5,134.5,65400001.0
2005-07-11 15:09:00,134.492,134.504,134.49,134.49,48599999.0
2005-07-11 15:10:00,134.48,134.489,134.473,134.485,177900003.0
2005-07-11 15:11:00,134.475,134.481,134.469,134.469,52400000.0
2005-07-11 15:12:00,134.469,134.486,134.469,134.486,162699998.0
2005-07-11 15:13:00,134.487,134.487,134.466,134.466,110199998.0
2005-07-11 15:14:00,134.47,134.481,134.47,134.471,119599999.0
2005-07-11 15:15:00,134.457,134.472,134.457,134.465,41599999.0
2005-07-11 15:16:00,134.454,134.454,134.435,134.444,71000000.0
2005-07-11 15:17:00,134.447,134.465,134.443,134.465,166099999.0
2005-07-11 15:18:00,134.466,134.469,134.466,134.469,27200000.0
2005-07-11 15:19:00,134.458,134.468,134.458,134.46,69499999.0
2005-07-11 15:20:00,134.451,134.462,134.448,134.462,81699999.0
2005-07-11 15:21:00,134.462,134.469,134.451,134.459,99800001.0
2005-07-11 15:22:00,134.453,134.466,134.453,134.457,60999999.0
2005-07-11 15:23:00,134.456,134.463,134.45,134.45,118100001.0
2005-07-11 15:24:00,134.463,134.486,134.463,134.486,29000000.0
2005-07-11 15:25:00,134.481,134.481,134.457,134.457,99900002.0
2005-07-11 15:26:00,134.47,134.489,134.47,134.475,95000000.0
2005-07-11 15:27:00,134.483,134.493,134.479,134.483,86300002.0
2005-07-11 15:28:00,134.492,134.493,134.476,134.493,75000000.0
2005-07-11 15:29:00,134.493,134.494,134.481,134.494,119700001.0
2005-07-11 15:30:00,134.489,134.489,134.482,134.484,48599999.0
2005-07-11 15:31:00,134.475,134.485,134.475,134.485,89500003.0
2005-07-11 15:32:00,134.485,134.485,134.478,134.48,137499998.0
2005-07-11 15:33:00,134.484,134.484,134.474,134.474,79300001.0
2005-07-11 15:34:00,134.478,134.479,134.47,134.478,111100002.0
2005-07-11 15:35:00,134.482,134.482,134.469,134.473,20800000.0
2005-07-11 15:36:00,134.479,134.479,134.446,134.453,108399999.0
2005-07-11 15:37:00,134.462,134.465,134.451,134.454,104400000.0
2005-07-11 15:38:00,134.452,134.468,134.452,134.468,58899999.0
2005-07-11 15:39:00,134.466,134.476,134.466,134.476,35200000.0
2005-07-11 15:40:00,134.471,134.478,134.467,134.478,104200000.0
2005-07-11 15:41:00,134.48,134.487,134.471,134.485,151300000.0
2005-07-11 15:42:00,134.477,134.481,134.477,134.478,83100001.0
2005-07-11 15:43:00,134.47,134.49,134.47,134.49,47200000.0
2005-07-11 15:44:00,134.489,134.5,134.489,134.5,53100000.0
2005-07-11 15:45:00,134.507,134.529,134.507,134.527,154599999.0
2005-07-11 15:46:00,134.518,134.526,134.514,134.514,63399998.0
2005-07-11 15:47:00,134.518,134.53,134.51,134.52,232699997.0
2005-07-11 15:48:00,134.517,134.549,134.517,134.549,87600000.0
2005-07-11 15:49:00,134.551,134.551,134.534,134.534,11200000.0
2005-07-11 15:50:00,134.54,134.549,134.534,134.546,65000000.0
2005-07-11 15:51:00,134.549,134.549,134.542,134.542,58100000.0
2005-07-11 15:52:00,134.545,134.545,134.531,134.537,60400002.0
2005-07-11 15:53:00,134.553,134.553,134.546,134.546,36800000.0
2005-07-11 15:54:00,134.547,134.555,134.543,134.555,148600000.0
2005-07-11 15:55:00,134.552,134.552,134.531,134.538,83200002.0
2005-07-11 15:56:00,134.545,134.545,134.507,134.507,61000001.0
2005-07-11 15:57:00,134.505,134.515,134.49,134.49,60000000.0
2005-07-11 15:58:00,134.499,134.525,134.499,134.525,115300001.0
2005-07-11 15:59:00,134.507,134.507,134.487,134.495,89099999.0
2005-07-11 16:00:00,134.499,134.524,134.499,134.512,63200000.0
2005-07-11 16:01:00,134.514,134.538,134.514,134.522,213699999.0
2005-07-11 16:02:00,134.55,134.559,134.535,134.535,88500000.0
2005-07-11 16:03:00,134.543,134.545,134.533,134.545,37000000.0
2005-07-11 16:04:00,134.541,134.548,134.541,134.548,73000000.0
2005-07-11 16:05:00,134.541,134.551,134.538,134.551,80000000.0
2005-07-11 16:06:00,134.551,134.554,134.543,134.543,107400002.0
2005-07-11 16:07:00,134.56,134.567,134.552,134.552,77000001.0
2005-07-11 16:08:00,134.549,134.554,134.542,134.547,79199999.0
2005-07-11 16:09:00,134.537,134.552,134.533,134.552,83100000.0
2005-07-11 16:10:00,134.564,134.61,134.564,134.61,119800001.0
2005-07-11 16:11:00,134.619,134.624,134.603,134.614,102899999.0
2005-07-11 16:12:00,134.613,134.621,134.606,134.606,36000000.0
2005-07-11 16:13:00,134.623,134.64,134.614,134.64,66100000.0
2005-07-11 16:14:00,134.64,134.64,134.619,134.635,53099999.0
2005-07-11 16:15:00,134.635,134.636,134.621,134.636,67100000.0
2005-07-11 16:16:00,134.638,134.638,134.616,134.616,93600001.0
2005-07-11 16:17:00,134.623,134.623,134.606,134.618,194500000.0
2005-07-11 16:18:00,134.608,134.608,134.583,134.594,52000000.0
2005-07-11 16:19:00,134.594,134.615,134.594,134.615,83700000.0
2005-07-11 16:20:00,134.635,134.645,134.633,134.635,65200002.0
2005-07-11 16:21:00,134.634,134.639,134.628,134.639,29100000.0
2005-07-11 16:22:00,134.632,134.64,134.622,134.622,106999999.0
2005-07-11 16:23:00,134.615,134.615,134.591,134.594,144699998.0
2005-07-11 16:24:00,134.588,134.595,134.584,134.584,61200000.0
2005-07-11 16:25:00,134.585,134.585,134.574,134.581,45200000.0
2005-07-11 16:26:00,134.585,134.597,134.58,134.58,39600000.0
2005-07-11 16:27:00,134.572,134.585,134.572,134.585,84999999.0
2005-07-11 16:28:00,134.594,134.616,134.594,134.616,110599999.0
2005-07-11 16:29:00,134.606,134.617,134.593,134.602,122199999.0
2005-07-11 16:30:00,134.609,134.609,134.59,134.598,54100000.0
2005-07-11 16:31:00,134.583,134.592,134.573,134.573,80600000.0
2005-07-11 16:32:00,134.565,134.578,134.565,134.578,68500000.0
2005-07-11 16:33:00,134.593,134.598,134.588,134.588,40200000.0
2005-07-11 16:34:00,134.584,134.589,134.567,134.575,170899999.0
2005-07-11 16:35:00,134.582,134.584,134.556,134.556,106200000.0
2005-07-11 16:36:00,134.542,134.57,134.537,134.537,131400000.0
2005-07-11 16:37:00,134.53,134.548,134.53,134.548,55300000.0
2005-07-11 16:38:00,134.548,134.57,134.547,134.57,68000000.0
2005-07-11 16:39:00,134.574,134.579,134.567,134.573,83899999.0
2005-07-11 16:40:00,134.579,134.593,134.579,134.591,69499997.0
2005-07-11 16:41:00,134.598,134.611,134.592,134.608,161400000.0
2005-07-11 16:42:00,134.619,134.62,134.615,134.615,83799999.0
2005-07-11 16:43:00,134.62,134.62,134.597,134.597,89600000.0
2005-07-11 16:44:00,134.596,134.614,134.596,134.61,159199997.0
2005-07-11 16:45:00,134.62,134.635,134.616,134.635,66099999.0
2005-07-11 16:46:00,134.657,134.726,134.657,134.719,50700000.0
2005-07-11 16:47:00,134.71,134.743,134.705,134.736,131100001.0
2005-07-11 16:48:00,134.721,134.733,134.703,134.733,88700001.0
2005-07-11 16:49:00,134.737,134.737,134.721,134.723,141800002.0
2005-07-11 16:50:00,134.723,134.733,134.703,134.733,66399999.0
2005-07-11 16:51:00,134.734,134.799,134.734,134.799,181899999.0
2005-07-11 16:52:00,134.811,134.834,134.804,134.834,137999998.0
2005-07-11 16:53:00,134.867,134.867,134.848,134.856,93700001.0
2005-07-11 16:54:00,134.86,134.86,134.842,134.855,62700000.0
2005-07-11 16:55:00,134.848,134.879,134.843,134.856,131400002.0
2005-07-11 16:56:00,134.851,134.863,134.845,134.862,51200000.0
2005-07-11 16:57:00,134.867,134.882,134.867,134.873,44700000.0
2005-07-11 16:58:00,134.87,134.874,134.857,134.873,71200000.0
2005-07-11 16:59:00,134.897,134.908,134.896,134.907,92500000.0
2005-07-11 17:00:00,134.914,134.961,134.914,134.947,118200000.0
2005-07-11 17:01:00,134.936,134.936,134.915,134.915,35100000.0
2005-07-11 17:02:00,134.911,134.931,134.911,134.931,38400000.0
2005-07-11 17:03:00,134.914,134.918,134.902,134.905,117700000.0
2005-07-11 17:04:00,134.913,134.946,134.911,134.93,162199998.0
2005-07-11 17:05:00,134.934,134.95,134.934,134.937,76600000.0
2005-07-11 17:06:00,134.937,134.948,134.937,134.948,93699999.0
2005-07-11 17:07:00,134.944,134.956,134.944,134.95,97800000.0
2005-07-11 17:08:00,134.945,134.951,134.94,134.944,51300000.0
2005-07-11 17:09:00,134.941,134.943,134.935,134.938,103699998.0
2005-07-11 17:10:00,134.94,134.94,134.932,134.934,138100000.0
2005-07-11 17:11:00,134.94,134.957,134.936,134.956,138599998.0
2005-07-11 17:12:00,134.954,134.954,134.943,134.943,34700000.0
2005-07-11 17:13:00,134.932,134.935,134.92,134.92,89399999.0
2005-07-11 17:14:00,134.928,134.93,134.922,134.922,75800001.0
2005-07-11 17:15:00,134.915,134.931,134.915,134.93,92100002.0
2005-07-11 17:16:00,134.932,134.935,134.916,134.928,129600001.0
2005-07-11 17:17:00,134.915,134.947,134.911,134.947,102499998.0
2005-07-11 17:18:00,134.94,134.94,134.928,134.938,85400000.0
2005-07-11 17:19:00,134.939,134.947,134.929,134.947,54100000.0
2005-07-11 17:20:00,134.946,134.964,134.945,134.959,60800000.0
2005-07-11 17:21:00,134.963,134.963,134.946,134.95,149600000.0
2005-07-11 17:22:00,134.95,134.998,134.95,134.998,36800000.0
2005-07-11 17:23:00,135.002,135.018,135.002,135.01,75099999.0
2005-07-11 17:24:00,135.016,135.025,134.997,134.997,69099999.0
2005-07-11 17:25:00,135.0,135.007,134.974,134.974,100800000.0
2005-07-11 17:26:00,134.96,134.966,134.955,134.957,38400000.0
2005-07-11 17:27:00,134.947,134.962,134.946,134.95,69499997.0
2005-07-11 17:28:00,134.946,134.958,134.945,134.951,141599999.0
2005-07-11 17:29:00,134.946,134.946,134.919,134.924,66699999.0
2005-07-11 17:30:00,134.925,134.933,134.918,134.918,171899997.0
2005-07-11 17:31:00,134.911,134.911,134.892,134.905,39800000.0
2005-07-11 17:32:00,134.9,134.9,134.897,134.897,40699999.0
2005-07-11 17:33:00,134.889,134.895,134.878,134.895,50600000.0
2005-07-11 17:34:00,134.908,134.912,134.899,134.902,55000000.0
2005-07-11 17:35:00,134.905,134.905,134.895,134.897,76800000.0
2005-07-11 17:36:00,134.896,134.896,134.871,134.871,115700000.0
2005-07-11 17:37:00,134.871,134.876,134.858,134.863,71400001.0
2005-07-11 17:38:00,134.86,134.86,134.855,134.86,49000000.0
2005-07-11 17:39:00,134.854,134.868,134.854,134.864,115399997.0
2005-07-11 17:40:00,134.853,134.861,134.853,134.859,64400001.0
2005-07-11 17:41:00,134.863,134.878,134.862,134.865,105100001.0
2005-07-11 17:42:00,134.868,134.868,134.839,134.839,10400000.0
2005-07-11 17:43:00,134.841,134.845,134.833,134.845,65599999.0
2005-07-11 17:44:00,134.856,134.856,134.84,134.853,54300000.0
2005-07-11 17:45:00,134.857,134.857,134.831,134.845,109800000.0
2005-07-11 17:46:00,134.84,134.84,134.807,134.81,61000000.0
2005-07-11 17:47:00,134.82,134.826,134.817,134.826,147699998.0
2005-07-11 17:48:00,134.832,134.833,134.82,134.833,93800001.0
2005-07-11 17:49:00,134.818,134.818,134.798,134.799,60799999.0
2005-07-11 17:50:00,134.789,134.805,134.783,134.805,109499999.0
2005-07-11 17:51:00,134.81,134.815,134.805,134.815,56200000.0
2005-07-11 17:52:00,134.81,134.822,134.802,134.822,123599998.0
2005-07-11 17:53:00,134.823,134.833,134.823,134.829,90300000.0
2005-07-11 17:54:00,134.829,134.834,134.8,134.816,65600000.0
2005-07-11 17:55:00,134.81,134.817,134.806,134.817,32800001.0
2005-07-11 17:56:00,134.819,134.823,134.813,134.813,62000000.0
2005-07-11 17:57:00,134.808,134.817,134.805,134.812,143099998.0
2005-07-11 17:58:00,134.819,134.832,134.819,134.828,104199996.0
2005-07-11 17:59:00,134.833,134.838,134.828,134.83,78200001.0
2005-07-11 18:00:00,134.822,134.83,134.798,134.798,83199999.0
2005-07-11 18:01:00,134.802,134.826,134.799,134.826,1180599997.0
2005-07-11 18:02:00,134.82,134.82,134.79,134.81,1934600000.0
2005-07-11 18:03:00,134.816,134.844,134.816,134.836,1934600000.0
2005-07-11 18:04:00,134.84,134.875,134.831,134.859,1426099994.0
2005-07-11 18:05:00,134.86,134.873,134.846,134.873,1669499993.0
2005-07-11 18:06:00,134.875,134.879,134.859,134.866,1150799988.0
2005-07-11 18:07:00,134.86,134.86,134.85,134.86,1629100000.0
2005-07-11 18:08:00,134.865,134.871,134.854,134.87,1629100000.0
2005-07-11 18:09:00,134.873,134.876,134.847,134.875,1226499993.0
2005-07-11 18:10:00,134.874,134.878,134.851,134.862,1040799998.0
2005-07-11 18:11:00,134.872,134.883,134.85,134.87,578400002.0
2005-07-11 18:12:00,134.868,134.87,134.853,134.853,823600001.0
2005-07-11 18:13:00,134.858,134.868,134.855,134.857,1352600000.0
2005-07-11 18:14:00,134.854,134.854,134.845,134.847,1438800003.0
2005-07-11 18:15:00,134.841,134.841,134.802,134.828,1723199999.0
2005-07-11 18:16:00,134.835,134.845,134.809,134.809,1396799991.0
2005-07-11 18:17:00,134.809,134.83,134.809,134.83,775499995.0
2005-07-11 18:18:00,134.835,134.841,134.83,134.83,561400001.0
2005-07-11 18:19:00,134.831,134.849,134.829,134.843,603500002.0
2005-07-11 18:20:00,134.854,134.883,134.854,134.88,1684099994.0
2005-07-11 18:21:00,134.892,134.893,134.866,134.871,1233399998.0
2005-07-11 18:22:00,134.875,134.91,134.875,134.895,874200000.0
2005-07-11 18:23:00,134.902,134.912,134.899,134.9,1608599996.0
2005-07-11 18:24:00,134.889,134.896,134.879,134.879,1033199998.0
2005-07-11 18:25:00,134.876,134.896,134.876,134.882,1127899999.0
2005-07-11 18:26:00,134.877,134.878,134.86,134.868,756999995.0
2005-07-11 18:27:00,134.867,134.868,134.85,134.857,509300002.0
2005-07-11 18:28:00,134.865,134.865,134.858,134.86,774700000.0
2005-07-11 18:29:00,134.846,134.89,134.846,134.89,721199997.0
2005-07-11 18:30:00,134.891,134.891,134.853,134.853,459899996.0
2005-07-11 18:31:00,134.848,134.862,134.84,134.862,819599998.0
2005-07-11 18:32:00,134.867,134.875,134.857,134.87,1278299994.0
2005-07-11 18:33:00,134.867,134.869,134.851,134.857,1533500000.0
2005-07-11 18:34:00,134.861,134.889,134.861,134.88,1102499992.0
2005-07-11 18:35:00,134.886,134.886,134.858,134.884,1280899998.0
2005-07-11 18:36:00,134.891,134.898,134.879,134.885,597299998.0
2005-07-11 18:37:00,134.889,134.894,134.883,134.891,644800000.0
2005-07-11 18:38:00,134.895,134.904,134.889,134.895,285999997.0
2005-07-11 18:39:00,134.892,134.892,134.876,134.88,410600000.0
2005-07-11 18:40:00,134.875,134.897,134.875,134.884,978400000.0
2005-07-11 18:41:00,134.894,134.919,134.886,134.912,393599997.0
2005-07-11 18:42:00,134.915,134.919,134.897,134.918,573499997.0
2005-07-11 18:43:00,134.917,134.927,134.913,134.927,219399998.0
2005-07-11 18:44:00,134.926,134.954,134.926,134.953,438800000.0
2005-07-11 18:45:00,134.95,134.958,134.946,134.951,236800001.0
2005-07-11 18:46:00,134.949,134.953,134.941,134.947,534600000.0
2005-07-11 18:47:00,134.936,134.942,134.929,134.929,330900001.0
2005-07-11 18:48:00,134.932,134.946,134.931,134.935,437600000.0
2005-07-11 18:49:00,134.935,134.945,134.935,134.94,567600001.0
2005-07-11 18:50:00,134.943,134.955,134.935,134.948,978899996.0
2005-07-11 18:51:00,134.95,134.955,134.947,134.95,562399995.0
2005-07-11 18:52:00,134.949,134.968,134.949,134.962,624299999.0
2005-07-11 18:53:00,134.968,134.988,134.968,134.986,774400002.0
2005-07-11 18:54:00,134.981,134.993,134.973,134.983,738699998.0
2005-07-11 18:55:00,134.99,135.019,134.99,135.011,941499994.0
2005-07-11 18:56:00,135.026,135.052,135.018,135.05,503999998.0
2005-07-11 18:57:00,135.058,135.061,135.042,135.057,520099998.0
2005-07-11 18:58:00,135.06,135.074,135.049,135.071,583299999.0
2005-07-11 18:59:00,135.078,135.09,135.073,135.087,779799990.0
2005-07-11 19:00:00,135.083,135.09,135.072,135.08,301999997.0
2005-07-11 19:01:00,135.078,135.082,135.07,135.079,422700001.0
2005-07-11 19:02:00,135.072,135.072,135.046,135.049,445799998.0
2005-07-11 19:03:00,135.051,135.066,135.043,135.05,814999996.0
2005-07-11 19:04:00,135.065,135.103,135.058,135.083,450599995.0
2005-07-11 19:05:00,135.095,135.112,135.083,135.096,490899998.0
2005-07-11 19:06:00,135.107,135.12,135.104,135.11,841800002.0
2005-07-11 19:07:00,135.115,135.115,135.09,135.09,925099997.0
2005-07-11 19:08:00,135.083,135.109,135.083,135.085,668099997.0
2005-07-11 19:09:00,135.085,135.102,135.078,135.088,863999992.0
2005-07-11 19:10:00,135.09,135.09,135.067,135.079,205800001.0
2005-07-11 19:11:00,135.078,135.084,135.069,135.073,469600000.0
2005-07-11 19:12:00,135.08,135.088,135.077,135.085,421800003.0
2005-07-11 19:13:00,135.088,135.102,135.086,135.102,93500001.0
2005-07-11 19:14:00,135.101,135.109,135.095,135.101,210899999.0
2005-07-11 19:15:00,135.097,135.12,135.097,135.115,922499989.0
2005-07-11 19:16:00,135.125,135.134,135.12,135.127,398100001.0
2005-07-11 19:17:00,135.117,135.117,135.103,135.107,421800001.0
2005-07-11 19:18:00,135.112,135.112,135.084,135.084,264799999.0
2005-07-11 19:19:00,135.085,135.105,135.085,135.105,526899997.0
2005-07-11 19:20:00,135.106,135.112,135.096,135.102,355099999.0
2005-07-11 19:21:00,135.103,135.103,135.09,135.099,401700003.0
2005-07-11 19:22:00,135.097,135.097,135.082,135.091,123800000.0
2005-07-11 19:23:00,135.099,135.108,135.094,135.108,1252199997.0
2005-07-11 19:24:00,135.11,135.118,135.095,135.102,628899999.0
2005-07-11 19:25:00,135.101,135.113,135.098,135.101,490300000.0
2005-07-11 19:26:00,135.095,135.103,135.08,135.08,1154300003.0
2005-07-11 19:27:00,135.079,135.094,135.079,135.09,858000000.0
2005-07-11 19:28:00,135.09,135.106,135.088,135.096,617600000.0
2005-07-11 19:29:00,135.094,135.096,135.086,135.096,446600006.0
2005-07-11 19:30:00,135.096,135.102,135.084,135.096,620599999.0
2005-07-11 19:31:00,135.097,135.118,135.095,135.105,730999999.0
2005-07-11 19:32:00,135.101,135.115,135.09,135.103,591399997.0
2005-07-11 19:33:00,135.107,135.11,135.096,135.105,559600006.0
2005-07-11 19:34:00,135.102,135.102,135.088,135.098,789599996.0
2005-07-11 19:35:00,135.092,135.097,135.082,135.097,683699996.0
2005-07-11 19:36:00,135.105,135.105,135.095,135.1,474600000.0
2005-07-11 19:37:00,135.091,135.091,135.079,135.079,29300000.0
2005-07-11 19:38:00,135.08,135.085,135.075,135.08,630400000.0
2005-07-11 19:39:00,135.086,135.099,135.078,135.078,531199998.0
2005-07-11 19:40:00,135.084,135.105,135.084,135.085,557400005.0
2005-07-11 19:41:00,135.085,135.104,135.079,135.094,861300001.0
2005-07-11 19:42:00,135.103,135.103,135.083,135.098,650099995.0
2005-07-11 19:43:00,135.095,135.097,135.075,135.075,133400002.0
2005-07-11 19:44:00,135.075,135.088,135.075,135.08,504799997.0
2005-07-11 19:45:00,135.081,135.087,135.078,135.081,124300002.0
2005-07-11 19:46:00,135.083,135.098,135.082,135.082,440799999.0
2005-07-11 19:47:00,135.08,135.084,135.07,135.078,254900002.0
2005-07-11 19:48:00,135.08,135.087,135.071,135.071,707299993.0
2005-07-11 19:49:00,135.071,135.086,135.068,135.086,320099997.0
2005-07-11 19:50:00,135.088,135.093,135.08,135.083,307299996.0
2005-07-11 19:51:00,135.08,135.08,135.075,135.08,306800000.0
2005-07-11 19:52:00,135.08,135.085,135.075,135.075,508599995.0
2005-07-11 19:53:00,135.08,135.085,135.075,135.08,568299995.0
2005-07-11 19:54:00,135.078,135.085,135.075,135.085,353600000.0
2005-07-11 19:55:00,135.085,135.085,135.08,135.08,169700002.0
2005-07-11 19:56:00,135.08,135.08,135.072,135.08,296600000.0
2005-07-11 19:57:00,135.073,135.085,135.072,135.075,751199995.0
2005-07-11 19:58:00,135.076,135.081,135.07,135.07,573600000.0
2005-07-11 19:59:00,135.068,135.072,135.045,135.05,567199995.0
2005-07-11 20:00:00,135.055,135.057,135.046,135.057,170599998.0
2005-07-11 20:01:00,135.057,135.058,135.041,135.044,348500002.0
2005-07-11 20:02:00,135.044,135.057,135.041,135.05,262599998.0
2005-07-11 20:03:00,135.061,135.061,135.042,135.049,315699996.0
2005-07-11 20:04:00,135.046,135.046,135.025,135.04,346400004.0
2005-07-11 20:05:00,135.037,135.041,135.027,135.032,652400004.0
2005-07-11 20:06:00,135.035,135.035,135.025,135.03,760300000.0
2005-07-11 20:07:00,135.029,135.047,135.029,135.032,272300002.0
2005-07-11 20:08:00,135.033,135.056,135.033,135.047,539100002.0
2005-07-11 20:09:00,135.047,135.052,135.03,135.052,302500001.0
2005-07-11 20:10:00,135.047,135.047,135.025,135.025,410499999.0
2005-07-11 20:11:00,135.031,135.031,135.004,135.016,695199997.0
2005-07-11 20:12:00,135.008,135.018,134.993,134.993,904699999.0
2005-07-11 20:13:00,134.991,135.004,134.991,135.004,334000001.0
2005-07-11 20:14:00,134.989,134.997,134.98,134.989,478400000.0
2005-07-11 20:15:00,134.995,134.995,134.98,134.985,681399996.0
2005-07-11 20:16:00,134.982,134.989,134.967,134.98,361199999.0
2005-07-11 20:17:00,134.985,134.996,134.985,134.995,164999999.0
2005-07-11 20:18:00,134.999,134.999,134.991,134.998,161900000.0
2005-07-11 20:19:00,135.0,135.005,134.995,134.995,495699997.0
2005-07-11 20:20:00,134.999,135.015,134.999,135.004,271100001.0
2005-07-11 20:21:00,134.998,135.001,134.985,134.997,567199999.0
2005-07-11 20:22:00,135.0,135.005,134.99,134.998,438099999.0
2005-07-11 20:23:00,135.007,135.029,135.007,135.014,578699998.0
2005-07-11 20:24:00,135.017,135.023,135.004,135.004,226199999.0
2005-07-11 20:25:00,135.0,135.013,134.998,135.001,347400000.0
2005-07-11 20:26:00,135.001,135.012,134.998,135.002,447899996.0
2005-07-11 20:27:00,134.997,135.007,134.989,135.007,593199995.0
2005-07-11 20:28:00,135.001,135.008,134.994,134.999,971200000.0
2005-07-11 20:29:00,134.998,135.005,134.99,135.005,995999996.0
2005-07-11 20:30:00,135.0,135.005,134.99,135.0,1964500005.0
2005-07-11 20:31:00,134.998,135.003,134.985,134.998,1357499990.0
2005-07-11 20:32:00,135.0,135.005,134.99,135.0,1203799997.0
2005-07-11 20:33:00,134.997,135.002,134.988,135.002,478499994.0
2005-07-11 20:34:00,134.998,135.003,134.988,134.992,485699998.0
2005-07-11 20:35:00,134.992,135.0,134.987,134.998,314599996.0
2005-07-11 20:36:00,134.996,134.998,134.986,134.993,469800000.0
2005-07-11 20:37:00,134.991,135.003,134.988,134.999,462599996.0
2005-07-11 20:38:00,135.008,135.015,135.001,135.003,587399996.0
2005-07-11 20:39:00,134.993,134.993,134.967,134.98,952500003.0
2005-07-11 20:40:00,134.972,134.979,134.961,134.97,919899999.0
2005-07-11 20:41:00,134.965,134.983,134.964,134.971,494300001.0
2005-07-11 20:42:00,134.973,134.987,134.97,134.972,379699996.0
2005-07-11 20:43:00,134.97,134.984,134.97,134.972,462200007.0
2005-07-11 20:44:00,134.968,134.975,134.96,134.97,685000001.0
2005-07-11 20:45:00,134.979,134.99,134.968,134.968,613300005.0
2005-07-11 20:46:00,134.971,134.977,134.961,134.963,830799998.0
2005-07-11 20:47:00,134.96,134.975,134.955,134.965,692700000.0
2005-07-11 20:48:00,134.964,134.977,134.957,134.957,499899998.0
2005-07-11 20:49:00,134.935,134.963,134.891,134.945,496999996.0
2005-07-11 20:50:00,134.962,134.98,134.961,134.965,1223700003.0
2005-07-11 20:51:00,134.963,134.975,134.955,134.971,494700000.0
2005-07-11 20:52:00,134.972,134.984,134.97,134.98,272300003.0
2005-07-11 20:53:00,134.982,134.999,134.979,134.995,812499998.0
2005-07-11 20:54:00,134.99,134.995,134.983,134.987,320700002.0
2005-07-11 20:55:00,134.979,134.985,134.967,134.971,925899994.0
2005-07-11 20:56:00,134.965,134.975,134.962,134.965,712400002.0
2005-07-11 20:57:00,134.965,134.98,134.965,134.974,644700002.0
2005-07-11 20:58:00,134.978,134.983,134.963,134.963,1110500003.0
2005-07-11 20:59:00,134.963,134.975,134.962,134.97,1243999993.0
2005-07-11 21:00:00,134.975,134.975,134.962,134.97,1223299995.0
2005-07-11 21:01:00,134.972,134.972,134.946,134.95,968000002.0
2005-07-11 21:02:00,134.942,134.962,134.941,134.945,575500000.0
2005-07-11 21:03:00,134.945,134.955,134.94,134.945,911199995.0
2005-07-11 21:04:00,134.943,134.946,134.935,134.941,564600000.0
2005-07-11 21:05:00,134.943,134.959,134.941,134.955,534200000.0
2005-07-11 21:06:00,134.949,134.952,134.937,134.938,543899997.0
2005-07-11 21:07:00,134.933,134.934,134.915,134.916,439600000.0
2005-07-11 21:08:00,134.91,134.915,134.899,134.899,339699999.0
2005-07-11 21:09:00,134.907,134.912,134.903,134.903,166399999.0
2005-07-11 21:10:00,134.9,134.905,134.895,134.9,379700002.0
2005-07-11 21:11:00,134.873,134.935,134.873,134.877,242000003.0
2005-07-11 21:12:00,134.898,134.901,134.887,134.89,653300001.0
2005-07-11 21:13:00,134.884,134.911,134.884,134.907,649099996.0
2005-07-11 21:14:00,134.906,134.924,134.906,134.914,648300004.0
2005-07-11 21:15:00,134.912,134.931,134.905,134.916,897299997.0
2005-07-11 21:16:00,134.91,134.913,134.893,134.894,618600007.0
2005-07-11 21:17:00,134.893,134.907,134.888,134.9,758099995.0
2005-07-11 21:18:00,134.9,134.913,134.891,134.892,266799999.0
2005-07-11 21:19:00,134.882,134.897,134.877,134.877,484000000.0
2005-07-11 21:20:00,134.884,134.902,134.882,134.888,1267799992.0
2005-07-11 21:21:00,134.891,134.914,134.891,134.904,646799997.0
2005-07-11 21:22:00,134.905,134.916,134.887,134.895,932299997.0
2005-07-11 21:23:00,134.892,134.9,134.89,134.898,577199999.0
2005-07-11 21:24:00,134.895,134.905,134.89,134.898,500200000.0
2005-07-11 21:25:00,134.9,134.905,134.892,134.9,695600001.0
2005-07-11 21:26:00,134.898,134.912,134.893,134.905,350900000.0
2005-07-11 21:27:00,134.86,134.875,134.832,134.873,156500000.0
2005-07-11 21:28:00,134.903,134.918,134.903,134.911,72800002.0
2005-07-11 21:29:00,134.913,134.921,134.895,134.903,269100001.0
2005-07-11 21:30:00,134.902,134.915,134.902,134.907,327600000.0
2005-07-11 21:31:00,134.905,134.912,134.902,134.902,179799995.0
2005-07-11 21:32:00,134.902,134.914,134.898,134.907,673699992.0
2005-07-11 21:33:00,134.91,134.915,134.91,134.91,109200000.0
2005-07-11 21:34:00,134.912,134.923,134.912,134.913,238399999.0
2005-07-11 21:35:00,134.914,134.924,134.914,134.918,329999998.0
2005-07-11 21:36:00,134.922,134.929,134.922,134.924,219499997.0
2005-07-11 21:37:00,134.93,134.934,134.922,134.934,201200000.0
2005-07-11 21:38:00,134.937,134.937,134.923,134.93,107999998.0
2005-07-11 21:39:00,134.929,134.929,134.918,134.922,199799997.0
2005-07-11 21:40:00,134.92,134.926,134.914,134.917,339499998.0
2005-07-11 21:41:00,134.918,134.923,134.912,134.923,90799999.0
2005-07-11 21:42:00,134.923,134.923,134.912,134.923,241599998.0
2005-07-11 21:43:00,134.891,134.903,134.864,134.903,526700000.0
2005-07-11 21:44:00,134.918,134.923,134.906,134.909,615000000.0
2005-07-11 21:45:00,134.91,134.922,134.909,134.91,388399997.0
2005-07-11 21:46:00,134.907,134.912,134.897,134.897,549800003.0
2005-07-11 21:47:00,134.901,134.912,134.898,134.912,410499997.0
2005-07-11 21:48:00,134.898,134.905,134.863,134.863,119300000.0
2005-07-11 21:49:00,134.905,134.915,134.905,134.91,100300001.0
2005-07-11 21:50:00,134.915,134.915,134.912,134.915,77100000.0
2005-07-11 21:51:00,134.912,134.915,134.91,134.915,181999997.0
2005-07-11 21:52:00,134.905,134.915,134.905,134.915,98899999.0
2005-07-11 21:53:00,134.915,134.915,134.915,134.915,89200001.0
2005-07-11 21:54:00,134.915,134.915,134.905,134.91,113400001.0
2005-07-11 21:55:00,134.915,134.915,134.907,134.91,30400000.0
2005-07-11 21:56:00,134.915,134.915,134.908,134.908,94300002.0
2005-07-11 21:57:00,134.905,134.905,134.9,134.9,88500000.0
2005-07-11 21:58:00,134.902,134.902,134.874,134.885,157100000.0
2005-07-11 21:59:00,134.888,134.889,134.874,134.879,145900000.0
2005-07-11 22:00:00,134.884,134.9,134.884,134.894,254999999.0
2005-07-11 22:01:00,134.9,134.907,134.892,134.895,414900000.0
2005-07-11 22:02:00,134.902,134.917,134.898,134.907,420300001.0
2005-07-11 22:03:00,134.91,134.914,134.902,134.902,90700000.0
2005-07-11 22:04:00,134.906,134.914,134.9,134.904,226900001.0
2005-07-11 22:05:00,134.894,134.896,134.875,134.875,156099999.0
2005-07-11 22:06:00,134.872,134.874,134.865,134.868,75599998.0
2005-07-11 22:07:00,134.872,134.878,134.865,134.878,141299999.0
2005-07-11 22:08:00,134.883,134.885,134.875,134.885,194700001.0
2005-07-11 22:09:00,134.878,134.895,134.876,134.895,105499998.0
2005-07-11 22:10:00,134.898,134.898,134.892,134.892,95500000.0
2005-07-11 22:11:00,134.89,134.922,134.89,134.911,174800002.0
2005-07-11 22:12:00,134.911,134.922,134.91,134.91,147200001.0
2005-07-11 22:13:00,134.911,134.922,134.908,134.921,139799996.0
2005-07-11 22:14:00,134.923,134.938,134.923,134.935,80599999.0
2005-07-11 22:15:00,134.938,134.94,134.925,134.925,231599999.0
2005-07-11 22:16:00,134.933,134.95,134.933,134.95,177699997.0
2005-07-11 22:17:00,134.94,134.951,134.94,134.943,43300000.0
2005-07-11 22:18:00,134.942,134.948,134.942,134.942,91999998.0
2005-07-11 22:19:00,134.943,134.949,134.928,134.93,63800000.0
2005-07-11 22:20:00,134.93,134.936,134.925,134.936,120699999.0
2005-07-11 22:21:00,134.942,134.942,134.936,134.941,41800000.0
2005-07-11 22:22:00,134.946,134.953,134.944,134.95,232099999.0
2005-07-11 22:23:00,134.944,134.944,134.927,134.94,338699999.0
2005-07-11 22:24:00,134.942,134.947,134.938,134.94,79900000.0
2005-07-11 22:25:00,134.935,134.952,134.921,134.934,346500003.0
2005-07-11 22:26:00,134.933,134.933,134.919,134.919,166700000.0
2005-07-11 22:27:00,134.915,134.929,134.912,134.925,674500004.0
2005-07-11 22:28:00,134.869,134.908,134.86,134.902,278299997.0
2005-07-11 22:29:00,134.93,134.93,134.93,134.93,59599998.0
2005-07-11 22:30:00,134.939,134.939,134.922,134.922,102000000.0
2005-07-11 22:31:00,134.891,134.92,134.874,134.91,159100000.0
2005-07-11 22:32:00,134.913,134.92,134.91,134.915,134699999.0
2005-07-11 22:33:00,134.918,134.918,134.91,134.911,197100000.0
2005-07-11 22:34:00,134.907,134.907,134.89,134.893,195200001.0
2005-07-11 22:35:00,134.885,134.906,134.876,134.906,133199998.0
2005-07-11 22:36:00,134.915,134.925,134.915,134.915,440199996.0
2005-07-11 22:37:00,134.918,134.941,134.914,134.926,152899999.0
2005-07-11 22:38:00,134.929,134.943,134.929,134.943,218100002.0
2005-07-11 22:39:00,134.943,134.948,134.935,134.944,258299999.0
2005-07-11 22:40:00,134.945,134.955,134.94,134.945,477399995.0
2005-07-11 22:41:00,134.947,134.947,134.924,134.924,168700000.0
2005-07-11 22:42:00,134.934,134.946,134.933,134.944,169499999.0
2005-07-11 22:43:00,134.95,134.95,134.94,134.94,93899999.0
2005-07-11 22:44:00,134.942,134.95,134.941,134.95,322700000.0
2005-07-11 22:45:00,134.954,134.962,134.948,134.96,207200001.0
2005-07-11 22:46:00,134.968,134.978,134.968,134.973,84200001.0
2005-07-11 22:47:00,134.982,134.987,134.98,134.98,150100000.0
2005-07-11 22:48:00,134.975,134.984,134.968,134.968,313599999.0
2005-07-11 22:49:00,134.967,134.983,134.961,134.979,263200000.0
2005-07-11 22:50:00,134.981,134.983,134.968,134.968,93400001.0
2005-07-11 22:51:00,134.965,134.97,134.962,134.965,179599997.0
2005-07-11 22:52:00,134.966,134.977,134.965,134.971,308599999.0
2005-07-11 22:53:00,134.965,134.975,134.96,134.965,196200003.0
2005-07-11 22:54:00,134.965,134.97,134.962,134.97,155699999.0
2005-07-11 22:55:00,134.956,134.966,134.956,134.962,158199999.0
2005-07-11 22:56:00,134.967,134.967,134.947,134.966,92300001.0
2005-07-11 22:57:00,134.961,134.963,134.95,134.963,190100001.0
2005-07-11 22:58:00,134.964,134.964,134.948,134.953,72299997.0
2005-07-11 22:59:00,134.958,134.958,134.934,134.945,232400000.0
2005-07-11 23:00:00,134.942,134.95,134.915,134.931,111899999.0
2005-07-11 23:01:00,134.937,134.969,134.929,134.966,39200000.0
2005-07-11 23:02:00,134.935,134.969,134.927,134.963,156800005.0
2005-07-11 23:03:00,134.962,134.966,134.937,134.965,150199999.0
2005-07-11 23:04:00,134.967,134.977,134.928,134.953,89000001.0
2005-07-11 23:05:00,134.952,134.979,134.933,134.979,143599995.0
2005-07-11 23:06:00,134.952,134.972,134.95,134.969,101599997.0
2005-07-11 23:07:00,134.973,134.995,134.954,134.982,88999999.0
2005-07-11 23:08:00,134.99,134.998,134.961,134.967,124200001.0
2005-07-11 23:09:00,134.957,134.961,134.915,134.928,138499998.0
2005-07-11 23:10:00,134.927,134.959,134.927,134.958,89200000.0
2005-07-11 23:11:00,134.952,134.967,134.925,134.967,152900000.0
2005-07-11 23:12:00,134.975,134.975,134.936,134.972,165000002.0
2005-07-11 23:13:00,134.94,134.956,134.915,134.941,103499998.0
2005-07-11 23:14:00,134.947,134.959,134.928,134.928,86300001.0
2005-07-11 23:15:00,134.93,134.957,134.917,134.957,123399998.0
2005-07-11 23:16:00,134.922,134.938,134.91,134.924,118099999.0
2005-07-11 23:17:00,134.935,134.938,134.906,134.919,137200000.0
2005-07-11 23:18:00,134.927,134.932,134.902,134.918,94099999.0
2005-07-11 23:19:00,134.943,134.943,134.883,134.907,129400002.0
2005-07-11 23:20:00,134.948,134.948,134.851,134.851,36300000.0
2005-07-11 23:21:00,134.854,134.916,134.854,134.916,75099999.0
2005-07-11 23:22:00,134.928,134.928,134.91,134.913,103600000.0
2005-07-11 23:23:00,134.91,134.915,134.905,134.91,68700000.0
2005-07-11 23:24:00,134.902,134.915,134.902,134.915,37200001.0
2005-07-11 23:25:00,134.916,134.916,134.907,134.907,38400000.0
2005-07-11 23:26:00,134.905,134.905,134.888,134.888,108700000.0
2005-07-11 23:27:00,134.893,134.893,134.876,134.88,28500000.0
2005-07-11 23:28:00,134.889,134.912,134.889,134.889,103400000.0
2005-07-11 23:29:00,134.892,134.92,134.892,134.92,95400000.0
2005-07-11 23:30:00,134.929,134.93,134.896,134.896,69400000.0
2005-07-11 23:31:00,134.888,134.888,134.873,134.873,59900000.0
2005-07-11 23:32:00,134.878,134.878,134.865,134.865,48600000.0
2005-07-11 23:33:00,134.879,134.894,134.878,134.878,56000001.0
2005-07-11 23:34:00,134.882,134.894,134.882,134.89,84000000.0
2005-07-11 23:35:00,134.895,134.915,134.895,134.915,79899999.0
2005-07-11 23:36:00,134.885,134.885,134.841,134.858,96599999.0
2005-07-11 23:37:00,134.91,134.915,134.905,134.915,80699999.0
2005-07-11 23:38:00,134.91,134.923,134.902,134.915,105800001.0
2005-07-11 23:39:00,134.918,134.918,134.903,134.914,36200000.0
2005-07-11 23:40:00,134.91,134.913,134.905,134.91,83900000.0
2005-07-11 23:41:00,134.906,134.906,134.891,134.906,91399998.0
2005-07-11 23:42:00,134.903,134.903,134.892,134.892,9600000.0
2005-07-11 23:43:00,134.881,134.89,134.863,134.865,144800001.0
2005-07-11 23:44:00,134.858,134.887,134.858,134.887,59800001.0
2005-07-11 23:45:00,134.86,134.88,134.848,134.868,84399999.0
2005-07-11 23:46:00,134.89,134.89,134.89,134.89,31100000.0
2005-07-11 23:47:00,134.888,134.895,134.885,134.89,127799999.0
2005-07-11 23:48:00,134.874,134.874,134.854,134.854,95700000.0
2005-07-11 23:49:00,134.887,134.887,134.873,134.873,83900000.0
2005-07-11 23:50:00,134.883,134.891,134.883,134.888,68399999.0
2005-07-11 23:51:00,134.869,134.89,134.864,134.885,117100002.0
2005-07-11 23:52:00,134.885,134.895,134.882,134.885,80099999.0
2005-07-11 23:53:00,134.887,134.898,134.885,134.89,69600000.0
2005-07-11 23:54:00,134.9,134.9,134.873,134.875,113200000.0
2005-07-11 23:55:00,134.874,134.874,134.869,134.869,12000000.0
2005-07-11 23:56:00,134.883,134.9,134.883,134.895,95199999.0
2005-07-11 23:57:00,134.895,134.895,134.89,134.895,41600001.0
2005-07-11 23:58:00,134.884,134.886,134.884,134.886,18400000.0
2005-07-11 23:59:00,134.888,134.888,134.877,134.879,76499999.0
2005-07-12 00:00:00,134.861,134.871,134.861,134.863,55200000.0
2005-07-12 00:01:00,134.852,134.852,134.84,134.84,47499999.0
2005-07-12 00:02:00,134.843,134.854,134.841,134.845,107399998.0
2005-07-12 00:03:00,134.808,134.846,134.796,134.827,62200000.0
2005-07-12 00:04:00,134.837,134.837,134.827,134.832,115700003.0
2005-07-12 00:05:00,134.831,134.836,134.827,134.836,110099999.0
2005-07-12 00:06:00,134.835,134.835,134.83,134.83,80500001.0
2005-07-12 00:07:00,134.83,134.833,134.823,134.823,31200000.0
2005-07-12 00:08:00,134.815,134.823,134.81,134.81,87700001.0
2005-07-12 00:09:00,134.785,134.825,134.779,134.823,83500000.0
2005-07-12 00:10:00,134.815,134.823,134.81,134.823,61100000.0
2005-07-12 00:11:00,134.813,134.815,134.802,134.814,119900000.0
2005-07-12 00:12:00,134.805,134.805,134.789,134.804,64300002.0
2005-07-12 00:13:00,134.797,134.8,134.795,134.797,125500003.0
2005-07-12 00:14:00,134.805,134.815,134.805,134.815,56700000.0
2005-07-12 00:15:00,134.82,134.82,134.791,134.795,149999998.0
2005-07-12 00:16:00,134.798,134.807,134.787,134.807,253800000.0
2005-07-12 00:17:00,134.8,134.805,134.8,134.805,72700000.0
2005-07-12 00:18:00,134.801,134.814,134.801,134.808,77799999.0
2005-07-12 00:19:00,134.806,134.809,134.8,134.802,64000001.0
2005-07-12 00:20:00,134.799,134.799,134.79,134.799,41500000.0
2005-07-12 00:21:00,134.802,134.81,134.783,134.783,85799998.0
2005-07-12 00:22:00,134.792,134.804,134.792,134.8,68000000.0
2005-07-12 00:23:00,134.786,134.799,134.786,134.791,70400000.0
2005-07-12 00:24:00,134.782,134.79,134.747,134.767,64800000.0
2005-07-12 00:25:00,134.798,134.801,134.792,134.797,63700000.0
2005-07-12 00:26:00,134.792,134.8,134.792,134.795,83899999.0
2005-07-12 00:27:00,134.793,134.797,134.785,134.785,73899998.0
2005-07-12 00:28:00,134.786,134.802,134.776,134.776,101300000.0
2005-07-12 00:29:00,134.8,134.803,134.791,134.793,30400000.0
2005-07-12 00:30:00,134.79,134.8,134.788,134.79,146499998.0
2005-07-12 00:31:00,134.785,134.795,134.782,134.785,139299998.0
2005-07-12 00:32:00,134.788,134.788,134.788,134.788,19200000.0
2005-07-12 00:33:00,134.789,134.789,134.78,134.781,53700000.0
2005-07-12 00:34:00,134.783,134.798,134.783,134.793,102999998.0
2005-07-12 00:35:00,134.795,134.8,134.79,134.799,111400000.0
2005-07-12 00:36:00,134.792,134.792,134.785,134.785,122599998.0
2005-07-12 00:37:00,134.785,134.795,134.782,134.795,96100000.0
2005-07-12 00:38:00,134.79,134.795,134.782,134.782,112500000.0
2005-07-12 00:39:00,134.785,134.795,134.785,134.795,66800000.0
2005-07-12 00:40:00,134.791,134.798,134.783,134.798,141199998.0
2005-07-12 00:41:00,134.8,134.804,134.792,134.792,22900000.0
2005-07-12 00:42:00,134.785,134.798,134.785,134.79,76500001.0
2005-07-12 00:43:00,134.797,134.803,134.79,134.797,126399999.0
2005-07-12 00:44:00,134.783,134.788,134.773,134.773,77999998.0
2005-07-12 00:45:00,134.769,134.769,134.761,134.761,137399998.0
2005-07-12 00:46:00,134.763,134.766,134.762,134.763,45600000.0
2005-07-12 00:47:00,134.77,134.77,134.76,134.76,94800000.0
2005-07-12 00:48:00,134.763,134.765,134.755,134.765,84000000.0
2005-07-12 00:49:00,134.763,134.768,134.761,134.761,87700001.0
2005-07-12 00:50:00,134.754,134.769,134.754,134.766,56300000.0
2005-07-12 00:51:00,134.778,134.779,134.769,134.773,85500000.0
2005-07-12 00:52:00,134.752,134.759,134.721,134.732,56700000.0
2005-07-12 00:53:00,134.775,134.778,134.773,134.773,102799998.0
2005-07-12 00:54:00,134.77,134.78,134.769,134.77,73600001.0
2005-07-12 00:55:00,134.767,134.784,134.766,134.768,177400000.0
2005-07-12 00:56:00,134.772,134.777,134.769,134.777,74400000.0
2005-07-12 00:57:00,134.778,134.79,134.777,134.777,83199999.0
2005-07-12 00:58:00,134.784,134.793,134.779,134.78,35800000.0
2005-07-12 00:59:00,134.778,134.784,134.774,134.774,99699999.0
2005-07-12 01:00:00,134.773,134.792,134.773,134.783,129100001.0
2005-07-12 01:01:00,134.778,134.778,134.768,134.773,75000000.0
2005-07-12 01:02:00,134.762,134.781,134.755,134.781,91200001.0
2005-07-12 01:03:00,134.763,134.781,134.763,134.78,96000000.0
2005-07-12 01:04:00,134.77,134.78,134.77,134.778,102299998.0
2005-07-12 01:05:00,134.785,134.814,134.785,134.812,134900001.0
2005-07-12 01:06:00,134.814,134.814,134.794,134.812,123600003.0
2005-07-12 01:07:00,134.822,134.828,134.817,134.822,113200000.0
2005-07-12 01:08:00,134.82,134.82,134.82,134.82,26399999.0
2005-07-12 01:09:00,134.818,134.818,134.815,134.818,36800000.0
2005-07-12 01:10:00,134.815,134.815,134.805,134.81,185700000.0
2005-07-12 01:11:00,134.808,134.815,134.808,134.81,102300001.0
2005-07-12 01:12:00,134.815,134.815,134.805,134.81,199200003.0
2005-07-12 01:13:00,134.807,134.807,134.795,134.795,157200000.0
2005-07-12 01:14:00,134.792,134.8,134.785,134.792,76400000.0
2005-07-12 01:15:00,134.793,134.799,134.785,134.788,31300000.0
2005-07-12 01:16:00,134.788,134.794,134.781,134.788,76399999.0
2005-07-12 01:17:00,134.779,134.791,134.776,134.776,108499999.0
2005-07-12 01:18:00,134.781,134.781,134.771,134.771,50400000.0
2005-07-12 01:19:00,134.77,134.77,134.765,134.765,120000002.0
2005-07-12 01:20:00,134.769,134.769,134.761,134.768,74500000.0
2005-07-12 01:21:00,134.752,134.768,134.752,134.755,43700000.0
2005-07-12 01:22:00,134.75,134.756,134.744,134.745,64899999.0
2005-07-12 01:23:00,134.742,134.754,134.742,134.743,140099998.0
2005-07-12 01:24:00,134.735,134.745,134.73,134.73,32800000.0
2005-07-12 01:25:00,134.736,134.736,134.732,134.732,6700000.0
2005-07-12 01:26:00,134.725,134.733,134.715,134.73,105399999.0
2005-07-12 01:27:00,134.728,134.728,134.709,134.717,44900000.0
2005-07-12 01:28:00,134.72,134.724,134.71,134.71,87799999.0
2005-07-12 01:29:00,134.71,134.717,134.707,134.707,46600000.0
2005-07-12 01:30:00,134.702,134.719,134.702,134.715,139699998.0
2005-07-12 01:31:00,134.711,134.718,134.711,134.716,161000002.0
2005-07-12 01:32:00,134.704,134.711,134.696,134.711,115900000.0
2005-07-12 01:33:00,134.712,134.718,134.711,134.717,119200000.0
2005-07-12 01:34:00,134.722,134.722,134.693,134.699,66800001.0
2005-07-12 01:35:00,134.71,134.717,134.704,134.71,52000000.0
2005-07-12 01:36:00,134.695,134.695,134.685,134.685,62500000.0
2005-07-12 01:37:00,134.694,134.704,134.687,134.688,52000000.0
2005-07-12 01:38:00,134.69,134.693,134.682,134.682,82200000.0
2005-07-12 01:39:00,134.688,134.696,134.688,134.691,101499998.0
2005-07-12 01:40:00,134.692,134.696,134.688,134.692,49600000.0
2005-07-12 01:41:00,134.693,134.699,134.693,134.698,131300000.0
2005-07-12 01:42:00,134.707,134.713,134.699,134.702,125799999.0
2005-07-12 01:43:00,134.697,134.707,134.689,134.689,113400000.0
2005-07-12 01:44:00,134.683,134.701,134.683,134.698,106600000.0
2005-07-12 01:45:00,134.696,134.696,134.681,134.692,56800000.0
2005-07-12 01:46:00,134.688,134.7,134.686,134.699,95099998.0
2005-07-12 01:47:00,134.688,134.712,134.683,134.709,106900000.0
2005-07-12 01:48:00,134.699,134.711,134.699,134.704,117600000.0
2005-07-12 01:49:00,134.693,134.707,134.689,134.707,75100002.0
2005-07-12 01:50:00,134.693,134.705,134.692,134.704,57799999.0
2005-07-12 01:51:00,134.704,134.705,134.696,134.702,68600000.0
2005-07-12 01:52:00,134.711,134.714,134.693,134.693,104699999.0
2005-07-12 01:53:00,134.687,134.693,134.683,134.683,154700000.0
2005-07-12 01:54:00,134.688,134.692,134.673,134.673,123199999.0
2005-07-12 01:55:00,134.695,134.701,134.673,134.701,103299999.0
2005-07-12 01:56:00,134.689,134.706,134.688,134.701,156700001.0
2005-07-12 01:57:00,134.695,134.708,134.689,134.698,81099998.0
2005-07-12 01:58:00,134.688,134.713,134.686,134.706,106699999.0
2005-07-12 01:59:00,134.717,134.718,134.697,134.708,72600001.0
2005-07-12 02:00:00,134.705,134.714,134.69,134.714,60199999.0
2005-07-12 02:01:00,134.725,134.725,134.715,134.715,120099999.0
2005-07-12 02:02:00,134.717,134.719,134.704,134.704,59700000.0
2005-07-12 02:03:00,134.713,134.716,134.712,134.713,61600000.0
2005-07-12 02:04:00,134.717,134.723,134.717,134.723,43200000.0
2005-07-12 02:05:00,134.716,134.716,134.687,134.687,63099998.0
2005-07-12 02:06:00,134.691,134.71,134.691,134.71,52799999.0
2005-07-12 02:07:00,134.714,134.734,134.714,134.725,156400002.0
2005-07-12 02:08:00,134.729,134.747,134.729,134.734,98299999.0
2005-07-12 02:09:00,134.737,134.737,134.728,134.728,48100000.0
2005-07-12 02:10:00,134.731,134.738,134.73,134.738,83099999.0
2005-07-12 02:11:00,134.74,134.745,134.738,134.745,101399999.0
2005-07-12 02:12:00,134.742,134.747,134.741,134.747,140399998.0
2005-07-12 02:13:00,134.746,134.746,134.73,134.73,60500002.0
2005-07-12 02:14:00,134.72,134.72,134.651,134.651,142000002.0
2005-07-12 02:15:00,134.652,134.653,134.631,134.644,148999998.0
2005-07-12 02:16:00,134.645,134.653,134.645,134.651,81300000.0
2005-07-12 02:17:00,134.648,134.648,134.626,134.629,64800000.0
2005-07-12 02:18:00,134.637,134.666,134.637,134.664,76299999.0
2005-07-12 02:19:00,134.665,134.676,134.647,134.647,130300001.0
2005-07-12 02:20:00,134.65,134.667,134.644,134.654,79999999.0
2005-07-12 02:21:00,134.651,134.666,134.645,134.655,56299999.0
2005-07-12 02:22:00,134.595,134.655,134.59,134.646,135400002.0
2005-07-12 02:23:00,134.661,134.68,134.661,134.672,57499999.0
2005-07-12 02:24:00,134.678,134.684,134.67,134.684,55299998.0
2005-07-12 02:25:00,134.671,134.671,134.667,134.669,44000000.0
2005-07-12 02:26:00,134.667,134.678,134.665,134.675,57900000.0
2005-07-12 02:27:00,134.677,134.689,134.677,134.677,68699999.0
2005-07-12 02:28:00,134.647,134.667,134.637,134.667,55200000.0
2005-07-12 02:29:00,134.675,134.685,134.675,134.68,105100000.0
2005-07-12 02:30:00,134.681,134.698,134.681,134.698,50500000.0
2005-07-12 02:31:00,134.708,134.708,134.696,134.703,49400000.0
2005-07-12 02:32:00,134.702,134.718,134.7,134.702,134499998.0
2005-07-12 02:33:00,134.711,134.718,134.701,134.718,43200000.0
2005-07-12 02:34:00,134.718,134.718,134.71,134.718,47699999.0
2005-07-12 02:35:00,134.703,134.703,134.69,134.697,82800000.0
2005-07-12 02:36:00,134.699,134.703,134.691,134.692,79400000.0
2005-07-12 02:37:00,134.692,134.707,134.692,134.707,52800000.0
2005-07-12 02:38:00,134.718,134.721,134.709,134.717,58000000.0
2005-07-12 02:39:00,134.706,134.706,134.688,134.688,66900000.0
2005-07-12 02:40:00,134.704,134.71,134.691,134.7,164800002.0
2005-07-12 02:41:00,134.71,134.713,134.693,134.693,52000000.0
2005-07-12 02:42:00,134.683,134.683,134.668,134.677,99599997.0
2005-07-12 02:43:00,134.669,134.68,134.668,134.668,88800000.0
2005-07-12 02:44:00,134.667,134.67,134.648,134.653,56899999.0
2005-07-12 02:45:00,134.651,134.67,134.651,134.668,99900000.0
2005-07-12 02:46:00,134.671,134.671,134.66,134.66,124300003.0
2005-07-12 02:47:00,134.668,134.668,134.644,134.663,54100000.0
2005-07-12 02:48:00,134.661,134.676,134.661,134.676,69200000.0
2005-07-12 02:49:00,134.683,134.683,134.667,134.683,92600000.0
2005-07-12 02:50:00,134.638,134.67,134.634,134.67,81500000.0
2005-07-12 02:51:00,134.675,134.683,134.675,134.676,73800002.0
2005-07-12 02:52:00,134.676,134.678,134.664,134.67,129900002.0
2005-07-12 02:53:00,134.662,134.662,134.647,134.647,48000000.0
2005-07-12 02:54:00,134.644,134.663,134.644,134.663,41599999.0
2005-07-12 02:55:00,134.665,134.665,134.654,134.656,174099995.0
2005-07-12 02:56:00,134.655,134.656,134.64,134.646,145900001.0
2005-07-12 02:57:00,134.66,134.665,134.648,134.648,75300000.0
2005-07-12 02:58:00,134.645,134.645,134.633,134.633,50599999.0
2005-07-12 02:59:00,134.634,134.634,134.619,134.619,46500000.0
2005-07-12 03:00:00,134.614,134.627,134.614,134.615,83499999.0
2005-07-12 03:01:00,134.616,134.616,134.605,134.614,91199998.0
2005-07-12 03:02:00,134.609,134.611,134.602,134.608,93799999.0
2005-07-12 03:03:00,134.612,134.631,134.609,134.631,77200000.0
2005-07-12 03:04:00,134.628,134.637,134.619,134.637,89000000.0
2005-07-12 03:05:00,134.63,134.635,134.623,134.623,118599998.0
2005-07-12 03:06:00,134.624,134.635,134.624,134.627,96700002.0
2005-07-12 03:07:00,134.627,134.629,134.62,134.628,144300001.0
2005-07-12 03:08:00,134.621,134.624,134.621,134.624,13600000.0
2005-07-12 03:09:00,134.623,134.625,134.621,134.622,52300000.0
2005-07-12 03:10:00,134.622,134.622,134.611,134.611,120600000.0
2005-07-12 03:11:00,134.615,134.621,134.606,134.621,56499999.0
2005-07-12 03:12:00,134.613,134.621,134.612,134.615,87700000.0
2005-07-12 03:13:00,134.618,134.618,134.61,134.61,34399999.0
2005-07-12 03:14:00,134.614,134.614,134.611,134.611,52699999.0
2005-07-12 03:15:00,134.64,134.671,134.64,134.671,42700000.0
2005-07-12 03:16:00,134.673,134.688,134.673,134.68,207299998.0
2005-07-12 03:17:00,134.692,134.692,134.679,134.69,75100001.0
2005-07-12 03:18:00,134.685,134.691,134.673,134.68,123700001.0
2005-07-12 03:19:00,134.68,134.68,134.68,134.68,40799999.0
2005-07-12 03:20:00,134.678,134.681,134.672,134.672,93399999.0
2005-07-12 03:21:00,134.688,134.699,134.688,134.693,84599998.0
2005-07-12 03:22:00,134.693,134.707,134.693,134.701,121599997.0
2005-07-12 03:23:00,134.695,134.696,134.68,134.68,61300000.0
2005-07-12 03:24:00,134.677,134.683,134.669,134.679,85699999.0
2005-07-12 03:25:00,134.678,134.681,134.668,134.678,153200001.0
2005-07-12 03:26:00,134.68,134.695,134.68,134.689,76700000.0
2005-07-12 03:27:00,134.697,134.702,134.694,134.7,133200001.0
2005-07-12 03:28:00,134.693,134.711,134.693,134.701,26400000.0
2005-07-12 03:29:00,134.712,134.719,134.712,134.719,94699998.0
2005-07-12 03:30:00,134.72,134.739,134.719,134.728,103599999.0
2005-07-12 03:31:00,134.724,134.746,134.724,134.746,38900000.0
2005-07-12 03:32:00,134.753,134.757,134.75,134.751,74300000.0
2005-07-12 03:33:00,134.751,134.773,134.751,134.762,68700001.0
2005-07-12 03:34:00,134.783,134.866,134.783,134.866,30400000.0
2005-07-12 03:35:00,134.873,134.878,134.857,134.878,65100000.0
2005-07-12 03:36:00,134.917,134.917,134.876,134.88,128200001.0
2005-07-12 03:37:00,134.877,134.877,134.831,134.849,123400001.0
2005-07-12 03:38:00,134.864,134.864,134.852,134.86,104300000.0
2005-07-12 03:39:00,134.87,134.876,134.868,134.876,108600001.0
2005-07-12 03:40:00,134.885,134.898,134.885,134.891,90100000.0
2005-07-12 03:41:00,134.888,134.902,134.888,134.898,117599998.0
2005-07-12 03:42:00,134.906,134.927,134.906,134.92,32000000.0
2005-07-12 03:43:00,134.972,135.045,134.972,135.02,63500001.0
2005-07-12 03:44:00,135.001,135.003,134.99,134.99,46000000.0
2005-07-12 03:45:00,134.987,135.013,134.98,134.999,93700000.0
2005-07-12 03:46:00,134.994,134.994,134.946,134.963,103499999.0
2005-07-12 03:47:00,134.955,134.967,134.954,134.959,52600000.0
2005-07-12 03:48:00,134.958,134.996,134.957,134.996,95499998.0
2005-07-12 03:49:00,134.999,135.01,134.995,134.995,64300000.0
2005-07-12 03:50:00,135.006,135.045,135.006,135.042,132599999.0
2005-07-12 03:51:00,135.023,135.038,135.015,135.033,109900001.0
2005-07-12 03:52:00,135.02,135.033,135.009,135.022,130600002.0
2005-07-12 03:53:00,135.027,135.036,135.02,135.035,70900000.0
2005-07-12 03:54:00,135.031,135.055,135.031,135.055,84700000.0
2005-07-12 03:55:00,135.061,135.061,135.041,135.043,130399999.0
2005-07-12 03:56:00,135.043,135.054,135.04,135.054,63100000.0
2005-07-12 03:57:00,135.058,135.06,135.013,135.013,92000001.0
2005-07-12 03:58:00,135.017,135.019,135.002,135.002,82599999.0
2005-07-12 03:59:00,134.996,135.004,134.996,135.002,40000000.0
2005-07-12 04:00:00,135.004,135.012,135.002,135.002,77599999.0
2005-07-12 04:01:00,135.002,135.01,135.0,135.008,62900002.0
2005-07-12 04:02:00,135.001,135.001,134.983,134.983,46100000.0
2005-07-12 04:03:00,134.993,134.995,134.977,134.995,36400000.0
2005-07-12 04:04:00,134.995,135.008,134.986,134.986,75199999.0
2005-07-12 04:05:00,134.99,135.013,134.99,135.006,51200000.0
2005-07-12 04:06:00,135.009,135.011,134.994,135.009,93500001.0
2005-07-12 04:07:00,135.013,135.023,135.002,135.022,108699999.0
2005-07-12 04:08:00,135.028,135.028,135.011,135.016,107800000.0
2005-07-12 04:09:00,135.017,135.038,135.017,135.023,217499997.0
2005-07-12 04:10:00,135.025,135.034,135.025,135.032,99800001.0
2005-07-12 04:11:00,135.029,135.042,135.029,135.041,28100000.0
2005-07-12 04:12:00,135.037,135.046,135.028,135.033,99699998.0
2005-07-12 04:13:00,135.038,135.045,135.037,135.045,44800000.0
2005-07-12 04:14:00,135.048,135.048,135.03,135.043,50100000.0
2005-07-12 04:15:00,135.036,135.036,135.023,135.023,71100001.0
2005-07-12 04:16:00,135.02,135.038,135.018,135.024,107699999.0
2005-07-12 04:17:00,135.025,135.033,135.015,135.031,85799999.0
2005-07-12 04:18:00,135.036,135.06,135.026,135.06,106900002.0
2005-07-12 04:19:00,135.064,135.069,135.056,135.058,71500000.0
2005-07-12 04:20:00,135.07,135.071,135.058,135.06,147100004.0
2005-07-12 04:21:00,135.077,135.102,135.077,135.097,166100003.0
2005-07-12 04:22:00,135.108,135.181,135.108,135.181,116499999.0
2005-07-12 04:23:00,135.205,135.208,135.161,135.172,120499997.0
2005-07-12 04:24:00,135.17,135.18,135.169,135.179,112700002.0
2005-07-12 04:25:00,135.2,135.268,135.2,135.262,121600001.0
2005-07-12 04:26:00,135.258,135.263,135.197,135.209,158200001.0
2005-07-12 04:27:00,135.204,135.204,135.178,135.178,47900002.0
2005-07-12 04:28:00,135.175,135.2,135.159,135.159,65599999.0
2005-07-12 04:29:00,135.138,135.148,135.129,135.134,122800003.0
2005-07-12 04:30:00,135.133,135.15,135.121,135.15,98499997.0
2005-07-12 04:31:00,135.147,135.161,135.146,135.146,97100002.0
2005-07-12 04:32:00,135.142,135.159,135.135,135.158,118200001.0
2005-07-12 04:33:00,135.158,135.158,135.132,135.132,111899999.0
2005-07-12 04:34:00,135.138,135.141,135.121,135.14,62300000.0
2005-07-12 04:35:00,135.147,135.152,135.129,135.129,125399996.0
2005-07-12 04:36:00,135.133,135.144,135.129,135.129,103500003.0
2005-07-12 04:37:00,135.124,135.124,135.098,135.098,84800000.0
2005-07-12 04:38:00,135.088,135.095,135.069,135.095,92300000.0
2005-07-12 04:39:00,135.098,135.108,135.091,135.101,41600000.0
2005-07-12 04:40:00,135.118,135.133,135.116,135.133,49600000.0
2005-07-12 04:41:00,135.128,135.135,135.109,135.135,60700001.0
2005-07-12 04:42:00,135.135,135.145,135.123,135.145,94400000.0
2005-07-12 04:43:00,135.155,135.163,135.152,135.152,45600000.0
2005-07-12 04:44:00,135.149,135.149,135.13,135.146,163599997.0
2005-07-12 04:45:00,135.142,135.143,135.113,135.114,67200001.0
2005-07-12 04:46:00,135.124,135.13,135.124,135.13,10400000.0
2005-07-12 04:47:00,135.143,135.147,135.135,135.147,209900003.0
2005-07-12 04:48:00,135.14,135.14,135.127,135.128,67899999.0
2005-07-12 04:49:00,135.129,135.138,135.123,135.138,108800003.0
2005-07-12 04:50:00,135.135,135.135,135.129,135.133,49600000.0
2005-07-12 04:51:00,135.119,135.119,135.102,135.11,160600001.0
2005-07-12 04:52:00,135.104,135.108,135.104,135.108,31200000.0
2005-07-12 04:53:00,135.094,135.094,135.086,135.091,19600000.0
2005-07-12 04:54:00,135.085,135.085,135.069,135.069,161699998.0
2005-07-12 04:55:00,135.074,135.085,135.064,135.08,35900000.0
2005-07-12 04:56:00,135.088,135.088,135.068,135.074,79200000.0
2005-07-12 04:57:00,135.068,135.068,135.06,135.067,41100000.0
2005-07-12 04:58:00,135.063,135.068,135.06,135.068,120799998.0
2005-07-12 04:59:00,135.068,135.08,135.068,135.077,54200001.0
2005-07-12 05:00:00,135.08,135.085,135.072,135.077,90000001.0
2005-07-12 05:01:00,135.075,135.085,135.075,135.08,56800000.0
2005-07-12 05:02:00,135.076,135.095,135.073,135.073,67200000.0
2005-07-12 05:03:00,135.065,135.065,135.04,135.044,82000001.0
2005-07-12 05:04:00,135.035,135.039,135.034,135.039,96300000.0
2005-07-12 05:05:00,135.035,135.061,135.032,135.061,68900000.0
2005-07-12 05:06:00,135.055,135.062,135.049,135.059,54200000.0
2005-07-12 05:07:00,135.052,135.057,135.051,135.055,75399999.0
2005-07-12 05:08:00,135.057,135.057,135.036,135.047,35200000.0
2005-07-12 05:09:00,135.048,135.048,135.035,135.045,153400005.0
2005-07-12 05:10:00,135.043,135.063,135.043,135.063,81900000.0
2005-07-12 05:11:00,135.078,135.082,135.071,135.073,91199998.0
2005-07-12 05:12:00,135.082,135.083,135.077,135.08,81200000.0
2005-07-12 05:13:00,135.09,135.093,135.087,135.091,79300002.0
2005-07-12 05:14:00,135.1,135.118,135.096,135.11,44200000.0
2005-07-12 05:15:00,135.113,135.124,135.108,135.108,63400000.0
2005-07-12 05:16:00,135.11,135.114,135.099,135.108,121400000.0
2005-07-12 05:17:00,135.098,135.119,135.098,135.111,66499999.0
2005-07-12 05:18:00,135.123,135.123,135.112,135.112,63999999.0
2005-07-12 05:19:00,135.099,135.099,135.077,135.087,66100001.0
2005-07-12 05:20:00,135.097,135.097,135.074,135.08,92400001.0
2005-07-12 05:21:00,135.084,135.126,135.084,135.103,125400000.0
2005-07-12 05:22:00,135.11,135.115,135.108,135.112,92099999.0
2005-07-12 05:23:00,135.112,135.145,135.112,135.145,69000001.0
2005-07-12 05:24:00,135.14,135.14,135.124,135.13,26500000.0
2005-07-12 05:25:00,135.132,135.132,135.131,135.131,25500001.0
2005-07-12 05:26:00,135.137,135.137,135.129,135.13,37500000.0
2005-07-12 05:27:00,135.138,135.138,135.13,135.133,114700001.0
2005-07-12 05:28:00,135.13,135.135,135.13,135.135,18300000.0
2005-07-12 05:29:00,135.139,135.161,135.128,135.161,57500000.0
2005-07-12 05:30:00,135.162,135.176,135.162,135.17,92100001.0
2005-07-12 05:31:00,135.185,135.222,135.185,135.22,137199999.0
2005-07-12 05:32:00,135.268,135.283,135.267,135.272,155900001.0
2005-07-12 05:33:00,135.313,135.369,135.313,135.369,130700004.0
2005-07-12 05:34:00,135.359,135.364,135.332,135.337,62000000.0
2005-07-12 05:35:00,135.337,135.361,135.337,135.349,74900000.0
2005-07-12 05:36:00,135.337,135.343,135.337,135.343,40000000.0
2005-07-12 05:37:00,135.32,135.338,135.32,135.332,91500000.0
2005-07-12 05:38:00,135.316,135.324,135.311,135.314,81800000.0
2005-07-12 05:39:00,135.313,135.319,135.303,135.311,116600001.0
2005-07-12 05:40:00,135.306,135.316,135.28,135.316,191299997.0
2005-07-12 05:41:00,135.325,135.325,135.291,135.291,66499999.0
2005-07-12 05:42:00,135.296,135.308,135.296,135.301,144799999.0
2005-07-12 05:43:00,135.31,135.319,135.302,135.304,97099999.0
2005-07-12 05:44:00,135.3,135.334,135.3,135.329,99800000.0
2005-07-12 05:45:00,135.335,135.348,135.335,135.347,86299997.0
2005-07-12 05:46:00,135.337,135.337,135.328,135.328,54399998.0
2005-07-12 05:47:00,135.327,135.335,135.323,135.323,93200000.0
2005-07-12 05:48:00,135.322,135.33,135.316,135.32,102299999.0
2005-07-12 05:49:00,135.327,135.332,135.319,135.319,94500000.0
2005-07-12 05:50:00,135.322,135.327,135.322,135.327,55200000.0
2005-07-12 05:51:00,135.325,135.325,135.323,135.323,51699998.0
2005-07-12 05:52:00,135.318,135.33,135.318,135.325,83600000.0
2005-07-12 05:53:00,135.333,135.364,135.333,135.364,70400000.0
2005-07-12 05:54:00,135.368,135.368,135.355,135.355,85500001.0
2005-07-12 05:55:00,135.341,135.341,135.329,135.338,46600000.0
2005-07-12 05:56:00,135.335,135.343,135.325,135.343,167299999.0
2005-07-12 05:57:00,135.327,135.328,135.327,135.328,42099999.0
2005-07-12 05:58:00,135.327,135.337,135.325,135.325,110800000.0
2005-07-12 05:59:00,135.327,135.338,135.32,135.322,85599999.0
2005-07-12 06:00:00,135.322,135.335,135.316,135.323,97500002.0
2005-07-12 06:01:00,135.299,135.299,135.268,135.275,59200000.0
2005-07-12 06:02:00,135.267,135.267,135.262,135.262,14300000.0
2005-07-12 06:03:00,135.257,135.257,135.238,135.238,87299999.0
2005-07-12 06:04:00,135.242,135.266,135.242,135.259,104200000.0
2005-07-12 06:05:00,135.271,135.277,135.266,135.277,35200000.0
2005-07-12 06:06:00,135.275,135.301,135.275,135.298,155500000.0
2005-07-12 06:07:00,135.297,135.31,135.285,135.305,148200000.0
2005-07-12 06:08:00,135.312,135.312,135.287,135.299,79300000.0
2005-07-12 06:09:00,135.292,135.296,135.281,135.287,50900000.0
2005-07-12 06:10:00,135.284,135.291,135.277,135.277,115700001.0
2005-07-12 06:11:00,135.278,135.284,135.265,135.265,145699998.0
2005-07-12 06:12:00,135.26,135.268,135.26,135.268,40800000.0
2005-07-12 06:13:00,135.255,135.265,135.252,135.255,110000000.0
2005-07-12 06:14:00,135.243,135.243,135.227,135.231,102399998.0
2005-07-12 06:15:00,135.25,135.256,135.246,135.253,79799999.0
2005-07-12 06:16:00,135.251,135.262,135.246,135.258,113600001.0
2005-07-12 06:17:00,135.254,135.26,135.241,135.26,49600000.0
2005-07-12 06:18:00,135.25,135.259,135.25,135.258,103999998.0
2005-07-12 06:19:00,135.268,135.268,135.244,135.254,113799999.0
2005-07-12 06:20:00,135.26,135.292,135.26,135.283,161600000.0
2005-07-12 06:21:00,135.275,135.275,135.265,135.265,48700000.0
2005-07-12 06:22:00,135.265,135.271,135.261,135.263,48500000.0
2005-07-12 06:23:00,135.268,135.272,135.255,135.269,116400001.0
2005-07-12 06:24:00,135.278,135.282,135.278,135.282,34400000.0
2005-07-12 06:25:00,135.313,135.349,135.313,135.34,67400000.0
2005-07-12 06:26:00,135.342,135.365,135.342,135.36,58800000.0
2005-07-12 06:27:00,135.372,135.444,135.367,135.44,63500000.0
2005-07-12 06:28:00,135.433,135.456,135.418,135.435,99799998.0
2005-07-12 06:29:00,135.432,135.436,135.417,135.427,61300000.0
2005-07-12 06:30:00,135.448,135.484,135.448,135.475,49300000.0
2005-07-12 06:31:00,135.48,135.48,135.464,135.469,79500000.0
2005-07-12 06:32:00,135.469,135.469,135.431,135.445,118299998.0
2005-07-12 06:33:00,135.453,135.453,135.436,135.436,109699998.0
2005-07-12 06:34:00,135.426,135.426,135.404,135.404,34299999.0
2005-07-12 06:35:00,135.389,135.389,135.375,135.388,74499999.0
2005-07-12 06:36:00,135.398,135.41,135.387,135.387,62600000.0
2005-07-12 06:37:00,135.39,135.39,135.372,135.372,23400000.0
2005-07-12 06:38:00,135.377,135.391,135.377,135.391,83500000.0
2005-07-12 06:39:00,135.388,135.388,135.377,135.377,51699999.0
2005-07-12 06:40:00,135.366,135.377,135.364,135.364,159199998.0
2005-07-12 06:41:00,135.363,135.377,135.363,135.375,88599999.0
2005-07-12 06:42:00,135.368,135.368,135.359,135.359,90200000.0
2005-07-12 06:43:00,135.38,135.392,135.37,135.375,121500000.0
2005-07-12 06:44:00,135.393,135.402,135.393,135.395,67000001.0
2005-07-12 06:45:00,135.411,135.415,135.408,135.412,62000000.0
2005-07-12 06:46:00,135.412,135.414,135.401,135.402,104699999.0
2005-07-12 06:47:00,135.412,135.416,135.395,135.395,80599998.0
2005-07-12 06:48:00,135.386,135.392,135.375,135.392,123400000.0
2005-07-12 06:49:00,135.388,135.395,135.388,135.395,62600001.0
2005-07-12 06:50:00,135.398,135.398,135.373,135.378,153200001.0
2005-07-12 06:51:00,135.365,135.373,135.354,135.362,121299996.0
2005-07-12 06:52:00,135.356,135.366,135.352,135.352,75099999.0
2005-07-12 06:53:00,135.351,135.362,135.351,135.357,114399998.0
2005-07-12 06:54:00,135.359,135.367,135.341,135.352,114700001.0
2005-07-12 06:55:00,135.355,135.368,135.348,135.348,74899999.0
2005-07-12 06:56:00,135.35,135.367,135.334,135.367,76200000.0
2005-07-12 06:57:00,135.373,135.387,135.368,135.387,100099999.0
2005-07-12 06:58:00,135.388,135.39,135.37,135.37,72000000.0
2005-07-12 06:59:00,135.367,135.386,135.367,135.386,127000000.0
2005-07-12 07:00:00,135.38,135.385,135.369,135.378,133599999.0
2005-07-12 07:01:00,135.362,135.377,135.362,135.377,33800000.0
2005-07-12 07:02:00,135.375,135.38,135.375,135.375,31300000.0
2005-07-12 07:03:00,135.384,135.403,135.384,135.398,190800001.0
2005-07-12 07:04:00,135.405,135.411,135.398,135.411,64600001.0
2005-07-12 07:05:00,135.41,135.43,135.404,135.424,109499998.0
2005-07-12 07:06:00,135.426,135.435,135.395,135.395,86599999.0
2005-07-12 07:07:00,135.396,135.401,135.396,135.398,18400000.0
2005-07-12 07:08:00,135.398,135.4,135.376,135.382,80699998.0
2005-07-12 07:09:00,135.376,135.401,135.373,135.401,75600001.0
2005-07-12 07:10:00,135.412,135.413,135.404,135.413,92300000.0
2005-07-12 07:11:00,135.407,135.407,135.394,135.4,116000003.0
2005-07-12 07:12:00,135.399,135.405,135.391,135.405,103900001.0
2005-07-12 07:13:00,135.405,135.406,135.397,135.406,69600002.0
2005-07-12 07:14:00,135.402,135.405,135.393,135.4,117799997.0
2005-07-12 07:15:00,135.384,135.4,135.384,135.386,80499999.0
2005-07-12 07:16:00,135.386,135.389,135.38,135.38,43400000.0
2005-07-12 07:17:00,135.384,135.387,135.374,135.387,73200000.0
2005-07-12 07:18:00,135.38,135.395,135.38,135.395,31000000.0
2005-07-12 07:19:00,135.397,135.406,135.394,135.394,81300000.0
2005-07-12 07:20:00,135.392,135.412,135.392,135.412,71499999.0
2005-07-12 07:21:00,135.409,135.414,135.4,135.414,103799998.0
2005-07-12 07:22:00,135.401,135.401,135.392,135.394,132299997.0
2005-07-12 07:23:00,135.407,135.407,135.397,135.402,129700001.0
2005-07-12 07:24:00,135.407,135.419,135.4,135.419,46200000.0
2005-07-12 07:25:00,135.433,135.462,135.433,135.439,64800000.0
2005-07-12 07:26:00,135.445,135.459,135.445,135.45,94299997.0
2005-07-12 07:27:00,135.443,135.443,135.412,135.412,75200001.0
2005-07-12 07:28:00,135.419,135.419,135.409,135.417,58000000.0
2005-07-12 07:29:00,135.413,135.418,135.407,135.411,135399998.0
2005-07-12 07:30:00,135.412,135.423,135.411,135.413,92700000.0
2005-07-12 07:31:00,135.421,135.421,135.412,135.412,18400000.0
2005-07-12 07:32:00,135.41,135.418,135.41,135.418,95600003.0
2005-07-12 07:33:00,135.422,135.429,135.405,135.405,51600000.0
2005-07-12 07:34:00,135.408,135.409,135.404,135.408,190299995.0
2005-07-12 07:35:00,135.397,135.404,135.391,135.397,48500000.0
2005-07-12 07:36:00,135.398,135.416,135.398,135.398,147000001.0
2005-07-12 07:37:00,135.401,135.409,135.399,135.399,82500000.0
2005-07-12 07:38:00,135.398,135.406,135.392,135.405,77999998.0
2005-07-12 07:39:00,135.4,135.426,135.4,135.426,122199998.0
2005-07-12 07:40:00,135.416,135.428,135.416,135.428,100000000.0
2005-07-12 07:41:00,135.416,135.427,135.416,135.421,126200002.0
2005-07-12 07:42:00,135.417,135.427,135.417,135.42,72400001.0
2005-07-12 07:43:00,135.429,135.435,135.423,135.425,93199999.0
2005-07-12 07:44:00,135.419,135.435,135.415,135.415,210800000.0
2005-07-12 07:45:00,135.418,135.434,135.418,135.423,111899998.0
2005-07-12 07:46:00,135.409,135.424,135.409,135.421,79100000.0
2005-07-12 07:47:00,135.416,135.417,135.404,135.41,74900001.0
2005-07-12 07:48:00,135.395,135.395,135.36,135.36,91199998.0
2005-07-12 07:49:00,135.37,135.395,135.37,135.395,65600000.0
2005-07-12 07:50:00,135.409,135.436,135.409,135.436,43199999.0
2005-07-12 07:51:00,135.428,135.435,135.424,135.435,119799999.0
2005-07-12 07:52:00,135.44,135.459,135.44,135.444,64000000.0
2005-07-12 07:53:00,135.445,135.467,135.44,135.466,118400001.0
2005-07-12 07:54:00,135.441,135.459,135.441,135.443,201500004.0
2005-07-12 07:55:00,135.438,135.445,135.438,135.445,124200000.0
2005-07-12 07:56:00,135.431,135.431,135.392,135.392,53000001.0
2005-07-12 07:57:00,135.395,135.412,135.381,135.399,67000000.0
2005-07-12 07:58:00,135.425,135.465,135.425,135.464,65100000.0
2005-07-12 07:59:00,135.463,135.464,135.448,135.449,35600000.0
2005-07-12 08:00:00,135.427,135.427,135.396,135.411,115600000.0
2005-07-12 08:01:00,135.408,135.408,135.374,135.386,114599999.0
2005-07-12 08:02:00,135.395,135.405,135.387,135.388,59899999.0
2005-07-12 08:03:00,135.373,135.373,135.352,135.359,177500003.0
2005-07-12 08:04:00,135.368,135.375,135.352,135.352,104900000.0
2005-07-12 08:05:00,135.345,135.358,135.34,135.349,69899999.0
2005-07-12 08:06:00,135.343,135.343,135.329,135.343,99999998.0
2005-07-12 08:07:00,135.347,135.362,135.347,135.358,92000002.0
2005-07-12 08:08:00,135.357,135.359,135.333,135.349,102600000.0
2005-07-12 08:09:00,135.348,135.348,135.338,135.347,100500000.0
2005-07-12 08:10:00,135.362,135.362,135.353,135.353,175799999.0
2005-07-12 08:11:00,135.368,135.377,135.362,135.377,102400001.0
2005-07-12 08:12:00,135.386,135.386,135.372,135.376,61600000.0
2005-07-12 08:13:00,135.368,135.373,135.362,135.37,63700000.0
2005-07-12 08:14:00,135.373,135.38,135.368,135.376,95100000.0
2005-07-12 08:15:00,135.378,135.39,135.378,135.38,36800000.0
2005-07-12 08:16:00,135.375,135.375,135.37,135.37,54600000.0
2005-07-12 08:17:00,135.364,135.366,135.364,135.366,13600000.0
2005-07-12 08:18:00,135.361,135.369,135.359,135.366,81499999.0
2005-07-12 08:19:00,135.369,135.369,135.355,135.355,8500000.0
2005-07-12 08:20:00,135.35,135.35,135.331,135.336,139000000.0
2005-07-12 08:21:00,135.343,135.353,135.343,135.343,82099999.0
2005-07-12 08:22:00,135.35,135.355,135.35,135.355,36000000.0
2005-07-12 08:23:00,135.349,135.361,135.349,135.354,128299998.0
2005-07-12 08:24:00,135.349,135.362,135.339,135.362,92700000.0
2005-07-12 08:25:00,135.349,135.349,135.322,135.322,67899999.0
2005-07-12 08:26:00,135.333,135.347,135.325,135.346,34900000.0
2005-07-12 08:27:00,135.325,135.327,135.312,135.312,84000001.0
2005-07-12 08:28:00,135.325,135.325,135.309,135.309,107099999.0
2005-07-12 08:29:00,135.322,135.328,135.322,135.328,33800000.0
2005-07-12 08:30:00,135.33,135.333,135.325,135.331,76000000.0
2005-07-12 08:31:00,135.335,135.335,135.316,135.32,158599998.0
2005-07-12 08:32:00,135.322,135.324,135.315,135.32,167900001.0
2005-07-12 08:33:00,135.323,135.34,135.323,135.338,52800000.0
2005-07-12 08:34:00,135.334,135.339,135.327,135.334,90400000.0
2005-07-12 08:35:00,135.325,135.347,135.325,135.335,95099999.0
2005-07-12 08:36:00,135.338,135.338,135.323,135.323,114299999.0
2005-07-12 08:37:00,135.323,135.323,135.31,135.319,98500000.0
2005-07-12 08:38:00,135.312,135.315,135.309,135.31,55900000.0
2005-07-12 08:39:00,135.315,135.341,135.315,135.341,49700000.0
2005-07-12 08:40:00,135.351,135.362,135.35,135.362,97900000.0
2005-07-12 08:41:00,135.357,135.357,135.317,135.317,109399999.0
2005-07-12 08:42:00,135.315,135.339,135.315,135.32,80300000.0
2005-07-12 08:43:00,135.31,135.32,135.289,135.289,111099997.0
2005-07-12 08:44:00,135.279,135.361,135.275,135.361,69400000.0
2005-07-12 08:45:00,135.367,135.367,135.34,135.34,46000000.0
2005-07-12 08:46:00,135.335,135.374,135.335,135.367,92499998.0
2005-07-12 08:47:00,135.362,135.365,135.351,135.351,46200000.0
2005-07-12 08:48:00,135.362,135.37,135.357,135.368,98800001.0
2005-07-12 08:49:00,135.351,135.366,135.347,135.351,112500002.0
2005-07-12 08:50:00,135.352,135.376,135.347,135.376,145899999.0
2005-07-12 08:51:00,135.373,135.388,135.361,135.385,50200000.0
2005-07-12 08:52:00,135.368,135.398,135.362,135.392,81000000.0
2005-07-12 08:53:00,135.387,135.404,135.387,135.4,91100001.0
2005-07-12 08:54:00,135.4,135.4,135.375,135.384,47700000.0
2005-07-12 08:55:00,135.392,135.402,135.388,135.389,93099997.0
2005-07-12 08:56:00,135.386,135.386,135.364,135.364,83500000.0
2005-07-12 08:57:00,135.36,135.379,135.349,135.349,139800002.0
2005-07-12 08:58:00,135.35,135.366,135.35,135.356,92099998.0
2005-07-12 08:59:00,135.359,135.38,135.359,135.359,178600003.0
2005-07-12 09:00:00,135.358,135.358,135.342,135.342,63500000.0
2005-07-12 09:01:00,135.341,135.356,135.341,135.345,44600000.0
2005-07-12 09:02:00,135.336,135.347,135.331,135.335,28300000.0
2005-07-12 09:03:00,135.335,135.337,135.319,135.319,96799997.0
2005-07-12 09:04:00,135.319,135.34,135.317,135.338,66699998.0
2005-07-12 09:05:00,135.335,135.335,135.327,135.33,44800000.0
2005-07-12 09:06:00,135.312,135.333,135.312,135.323,211700001.0
2005-07-12 09:07:00,135.315,135.315,135.302,135.306,81200002.0
2005-07-12 09:08:00,135.322,135.344,135.313,135.326,130200000.0
2005-07-12 09:09:00,135.335,135.347,135.324,135.345,155200002.0
2005-07-12 09:10:00,135.336,135.346,135.336,135.338,115799999.0
2005-07-12 09:11:00,135.345,135.345,135.308,135.325,70400000.0
2005-07-12 09:12:00,135.314,135.314,135.291,135.3,105100002.0
2005-07-12 09:13:00,135.313,135.313,135.292,135.299,62100001.0
2005-07-12 09:14:00,135.3,135.303,135.288,135.292,152900002.0
2005-07-12 09:15:00,135.302,135.331,135.302,135.323,56000001.0
2005-07-12 09:16:00,135.309,135.326,135.309,135.321,79199998.0
2005-07-12 09:17:00,135.323,135.348,135.323,135.348,32000000.0
2005-07-12 09:18:00,135.353,135.361,135.339,135.346,92799999.0
2005-07-12 09:19:00,135.335,135.345,135.327,135.327,101900000.0
2005-07-12 09:20:00,135.322,135.343,135.322,135.334,84900002.0
2005-07-12 09:21:00,135.354,135.38,135.354,135.37,61300000.0
2005-07-12 09:22:00,135.365,135.4,135.365,135.391,97400000.0
2005-07-12 09:23:00,135.403,135.408,135.401,135.404,28800000.0
2005-07-12 09:24:00,135.408,135.421,135.405,135.421,56000000.0
2005-07-12 09:25:00,135.44,135.444,135.425,135.425,119699999.0
2005-07-12 09:26:00,135.422,135.441,135.422,135.431,71000001.0
2005-07-12 09:27:00,135.45,135.458,135.425,135.458,109899996.0
2005-07-12 09:28:00,135.465,135.483,135.465,135.473,95999998.0
2005-07-12 09:29:00,135.463,135.463,135.445,135.452,127700001.0
2005-07-12 09:30:00,135.442,135.452,135.442,135.452,33300000.0
2005-07-12 09:31:00,135.438,135.438,135.432,135.432,55899998.0
2005-07-12 09:32:00,135.428,135.446,135.428,135.446,70800000.0
2005-07-12 09:33:00,135.445,135.448,135.441,135.441,110299999.0
2005-07-12 09:34:00,135.432,135.447,135.432,135.446,149299997.0
2005-07-12 09:35:00,135.452,135.466,135.452,135.465,119200000.0
2005-07-12 09:36:00,135.468,135.468,135.439,135.445,185400002.0
2005-07-12 09:37:00,135.445,135.477,135.445,135.475,135799997.0
2005-07-12 09:38:00,135.466,135.466,135.45,135.453,32900000.0
2005-07-12 09:39:00,135.454,135.468,135.454,135.46,44599999.0
2005-07-12 09:40:00,135.463,135.463,135.445,135.445,36000000.0
2005-07-12 09:41:00,135.453,135.456,135.434,135.434,68000000.0
2005-07-12 09:42:00,135.433,135.433,135.413,135.426,76699999.0
2005-07-12 09:43:00,135.4,135.43,135.4,135.426,60899998.0
2005-07-12 09:44:00,135.425,135.446,135.425,135.435,130099997.0
2005-07-12 09:45:00,135.442,135.443,135.434,135.435,66900001.0
2005-07-12 09:46:00,135.443,135.455,135.443,135.45,127399997.0
2005-07-12 09:47:00,135.452,135.456,135.412,135.412,112500000.0
2005-07-12 09:48:00,135.412,135.412,135.403,135.403,50700000.0
2005-07-12 09:49:00,135.399,135.399,135.392,135.395,189800001.0
2005-07-12 09:50:00,135.402,135.409,135.388,135.388,90600000.0
2005-07-12 09:51:00,135.393,135.401,135.381,135.401,95800001.0
2005-07-12 09:52:00,135.395,135.44,135.392,135.427,124100004.0
2005-07-12 09:53:00,135.428,135.44,135.425,135.44,114499997.0
2005-07-12 09:54:00,135.442,135.451,135.442,135.447,58900000.0
2005-07-12 09:55:00,135.419,135.419,135.378,135.378,54900002.0
2005-07-12 09:56:00,135.371,135.377,135.371,135.374,115000000.0
2005-07-12 09:57:00,135.373,135.382,135.367,135.367,93500000.0
2005-07-12 09:58:00,135.375,135.382,135.367,135.367,57799998.0
2005-07-12 09:59:00,135.375,135.387,135.375,135.387,77699998.0
2005-07-12 10:00:00,135.38,135.395,135.38,135.395,21100000.0
2005-07-12 10:01:00,135.383,135.404,135.379,135.39,56000000.0
2005-07-12 10:02:00,135.387,135.401,135.387,135.397,113399998.0
2005-07-12 10:03:00,135.388,135.389,135.374,135.374,25100000.0
2005-07-12 10:04:00,135.366,135.377,135.359,135.359,67200000.0
2005-07-12 10:05:00,135.353,135.353,135.347,135.347,42000001.0
2005-07-12 10:06:00,135.338,135.338,135.322,135.322,91899999.0
2005-07-12 10:07:00,135.327,135.347,135.327,135.335,91500001.0
2005-07-12 10:08:00,135.338,135.338,135.324,135.324,48900000.0
2005-07-12 10:09:00,135.312,135.312,135.298,135.3,76799999.0
2005-07-12 10:10:00,135.307,135.307,135.27,135.27,120500000.0
2005-07-12 10:11:00,135.266,135.281,135.245,135.245,74800000.0
2005-07-12 10:12:00,135.237,135.239,135.224,135.224,53600000.0
2005-07-12 10:13:00,135.213,135.213,135.181,135.201,81700001.0
2005-07-12 10:14:00,135.207,135.225,135.207,135.214,80700001.0
2005-07-12 10:15:00,135.214,135.215,135.192,135.203,170999999.0
2005-07-12 10:16:00,135.213,135.234,135.213,135.22,93799999.0
2005-07-12 10:17:00,135.214,135.214,135.198,135.214,56400001.0
2005-07-12 10:18:00,135.205,135.205,135.176,135.188,90999998.0
2005-07-12 10:19:00,135.195,135.21,135.187,135.194,87599999.0
2005-07-12 10:20:00,135.19,135.205,135.185,135.19,135100000.0
2005-07-12 10:21:00,135.197,135.199,135.179,135.182,76700000.0
2005-07-12 10:22:00,135.174,135.174,135.141,135.155,160300000.0
2005-07-12 10:23:00,135.148,135.148,135.132,135.132,72100001.0
2005-07-12 10:24:00,135.123,135.123,135.109,135.112,77899999.0
2005-07-12 10:25:00,135.122,135.159,135.122,135.159,132899999.0
2005-07-12 10:26:00,135.167,135.167,135.151,135.151,170399997.0
2005-07-12 10:27:00,135.157,135.185,135.156,135.177,214499998.0
2005-07-12 10:28:00,135.163,135.176,135.146,135.16,119599999.0
2005-07-12 10:29:00,135.184,135.196,135.177,135.196,131300000.0
2005-07-12 10:30:00,135.207,135.215,135.193,135.215,97699999.0
2005-07-12 10:31:00,135.212,135.218,135.204,135.218,123400000.0
2005-07-12 10:32:00,135.217,135.217,135.208,135.212,60299999.0
2005-07-12 10:33:00,135.206,135.218,135.2,135.216,76700001.0
2005-07-12 10:34:00,135.199,135.212,135.199,135.212,66600000.0
2005-07-12 10:35:00,135.224,135.236,135.224,135.231,87500000.0
2005-07-12 10:36:00,135.23,135.248,135.23,135.238,133800002.0
2005-07-12 10:37:00,135.255,135.281,135.255,135.275,80200001.0
2005-07-12 10:38:00,135.28,135.285,135.269,135.269,74700000.0
2005-07-12 10:39:00,135.267,135.275,135.265,135.275,29300000.0
2005-07-12 10:40:00,135.282,135.306,135.277,135.3,40800000.0
2005-07-12 10:41:00,135.307,135.321,135.306,135.308,86400000.0
2005-07-12 10:42:00,135.31,135.329,135.31,135.321,42700000.0
2005-07-12 10:43:00,135.333,135.355,135.329,135.353,141000002.0
2005-07-12 10:44:00,135.356,135.363,135.345,135.353,143799998.0
2005-07-12 10:45:00,135.353,135.353,135.32,135.353,41800000.0
2005-07-12 10:46:00,135.367,135.375,135.364,135.374,118500002.0
2005-07-12 10:47:00,135.378,135.378,135.346,135.358,117700002.0
2005-07-12 10:48:00,135.36,135.36,135.332,135.346,66900000.0
2005-07-12 10:49:00,135.346,135.346,135.333,135.34,64000000.0
2005-07-12 10:50:00,135.355,135.366,135.348,135.353,180000005.0
2005-07-12 10:51:00,135.349,135.351,135.333,135.349,55200000.0
2005-07-12 10:52:00,135.342,135.365,135.342,135.354,129000000.0
2005-07-12 10:53:00,135.352,135.352,135.308,135.308,52800000.0
2005-07-12 10:54:00,135.295,135.3,135.284,135.287,138200001.0
2005-07-12 10:55:00,135.281,135.281,135.265,135.269,186599998.0
2005-07-12 10:56:00,135.282,135.29,135.275,135.275,167599997.0
2005-07-12 10:57:00,135.27,135.27,135.265,135.27,96400000.0
2005-07-12 10:58:00,135.263,135.263,135.243,135.258,50200000.0
2005-07-12 10:59:00,135.249,135.256,135.235,135.235,129799997.0
2005-07-12 11:00:00,135.223,135.227,135.218,135.218,83499999.0
2005-07-12 11:01:00,135.215,135.23,135.214,135.23,115499998.0
2005-07-12 11:02:00,135.228,135.246,135.224,135.24,157399997.0
2005-07-12 11:03:00,135.254,135.299,135.254,135.299,102000000.0
2005-07-12 11:04:00,135.304,135.304,135.287,135.293,149900001.0
2005-07-12 11:05:00,135.298,135.298,135.273,135.286,118300002.0
2005-07-12 11:06:00,135.293,135.31,135.289,135.31,105400000.0
2005-07-12 11:07:00,135.317,135.318,135.314,135.318,100000003.0
2005-07-12 11:08:00,135.314,135.328,135.306,135.321,75800000.0
2005-07-12 11:09:00,135.335,135.349,135.333,135.333,74400000.0
2005-07-12 11:10:00,135.324,135.335,135.324,135.328,136899999.0
2005-07-12 11:11:00,135.329,135.332,135.32,135.32,129000000.0
2005-07-12 11:12:00,135.333,135.333,135.315,135.32,95299999.0
2005-07-12 11:13:00,135.322,135.331,135.321,135.321,83100000.0
2005-07-12 11:14:00,135.312,135.332,135.312,135.332,75600000.0
2005-07-12 11:15:00,135.325,135.33,135.321,135.328,56300000.0
2005-07-12 11:16:00,135.313,135.313,135.295,135.309,44800000.0
2005-07-12 11:17:00,135.32,135.34,135.32,135.338,170999997.0
2005-07-12 11:18:00,135.348,135.348,135.316,135.329,82899998.0
2005-07-12 11:19:00,135.327,135.336,135.319,135.336,92100002.0
2005-07-12 11:20:00,135.322,135.337,135.299,135.299,112800000.0
2005-07-12 11:21:00,135.289,135.289,135.267,135.289,71800000.0
2005-07-12 11:22:00,135.29,135.302,135.283,135.283,109300001.0
2005-07-12 11:23:00,135.27,135.27,135.256,135.266,99100001.0
2005-07-12 11:24:00,135.264,135.264,135.241,135.245,57600000.0
2005-07-12 11:25:00,135.248,135.261,135.245,135.259,136599997.0
2005-07-12 11:26:00,135.252,135.257,135.248,135.253,90399999.0
2005-07-12 11:27:00,135.255,135.284,135.255,135.284,68599999.0
2005-07-12 11:28:00,135.284,135.284,135.265,135.273,80400002.0
2005-07-12 11:29:00,135.285,135.285,135.272,135.275,95699999.0
2005-07-12 11:30:00,135.278,135.286,135.278,135.286,109500001.0
2005-07-12 11:31:00,135.272,135.285,135.27,135.28,163299997.0
2005-07-12 11:32:00,135.282,135.289,135.282,135.289,67200001.0
2005-07-12 11:33:00,135.292,135.292,135.281,135.287,83799999.0
2005-07-12 11:34:00,135.3,135.307,135.296,135.298,139000000.0
2005-07-12 11:35:00,135.29,135.292,135.271,135.271,127199999.0
2005-07-12 11:36:00,135.29,135.302,135.282,135.291,91400000.0
2005-07-12 11:37:00,135.291,135.291,135.282,135.282,2100000.0
2005-07-12 11:38:00,135.281,135.292,135.278,135.289,111200001.0
2005-07-12 11:39:00,135.294,135.311,135.291,135.311,74399999.0
2005-07-12 11:40:00,135.311,135.314,135.308,135.308,24900000.0
2005-07-12 11:41:00,135.301,135.305,135.288,135.3,61400000.0
2005-07-12 11:42:00,135.295,135.305,135.294,135.305,107400001.0
2005-07-12 11:43:00,135.315,135.315,135.308,135.31,130899998.0
2005-07-12 11:44:00,135.318,135.323,135.31,135.314,52600001.0
2005-07-12 11:45:00,135.308,135.315,135.29,135.315,121500001.0
2005-07-12 11:46:00,135.311,135.311,135.304,135.305,117199998.0
2005-07-12 11:47:00,135.305,135.318,135.305,135.305,100799999.0
2005-07-12 11:48:00,135.309,135.31,135.287,135.287,63400000.0
2005-07-12 11:49:00,135.277,135.288,135.277,135.28,156200002.0
2005-07-12 11:50:00,135.261,135.289,135.261,135.289,108899999.0
2005-07-12 11:51:00,135.287,135.294,135.262,135.262,89499999.0
2005-07-12 11:52:00,135.242,135.269,135.242,135.266,119599997.0
2005-07-12 11:53:00,135.27,135.278,135.265,135.275,93599998.0
2005-07-12 11:54:00,135.272,135.272,135.259,135.267,29000000.0
2005-07-12 11:55:00,135.268,135.268,135.214,135.214,154599999.0
2005-07-12 11:56:00,135.217,135.217,135.196,135.197,65600000.0
2005-07-12 11:57:00,135.195,135.197,135.184,135.197,38500000.0
2005-07-12 11:58:00,135.198,135.199,135.193,135.199,94000002.0
2005-07-12 11:59:00,135.197,135.197,135.181,135.193,151299998.0
2005-07-12 12:00:00,135.194,135.204,135.189,135.191,60900001.0
2005-07-12 12:01:00,135.193,135.207,135.193,135.207,121700000.0
2005-07-12 12:02:00,135.208,135.213,135.202,135.206,128599998.0
2005-07-12 12:03:00,135.21,135.214,135.203,135.203,92200000.0
2005-07-12 12:04:00,135.202,135.206,135.191,135.206,67600001.0
2005-07-12 12:05:00,135.193,135.211,135.193,135.208,109500000.0
2005-07-12 12:06:00,135.208,135.21,135.193,135.2,102200000.0
2005-07-12 12:07:00,135.196,135.199,135.186,135.198,166799999.0
2005-07-12 12:08:00,135.202,135.21,135.198,135.198,29800000.0
2005-07-12 12:09:00,135.2,135.207,135.197,135.197,64800000.0
2005-07-12 12:10:00,135.207,135.21,135.205,135.21,99799998.0
2005-07-12 12:11:00,135.201,135.208,135.199,135.208,84000000.0
2005-07-12 12:12:00,135.205,135.206,135.201,135.202,48900000.0
2005-07-12 12:13:00,135.196,135.196,135.188,135.188,28000000.0
2005-07-12 12:14:00,135.198,135.231,135.198,135.231,135899999.0
2005-07-12 12:15:00,135.223,135.261,135.223,135.248,89100000.0
2005-07-12 12:16:00,135.255,135.268,135.255,135.264,119300000.0
2005-07-12 12:17:00,135.267,135.272,135.257,135.272,43200000.0
2005-07-12 12:18:00,135.27,135.27,135.265,135.265,181099998.0
2005-07-12 12:19:00,135.264,135.291,135.264,135.283,133999996.0
2005-07-12 12:20:00,135.284,135.299,135.281,135.29,159999999.0
2005-07-12 12:21:00,135.292,135.298,135.283,135.298,123700000.0
2005-07-12 12:22:00,135.314,135.32,135.305,135.32,79100001.0
2005-07-12 12:23:00,135.327,135.353,135.327,135.348,104400002.0
2005-07-12 12:24:00,135.341,135.341,135.316,135.322,73800000.0
2005-07-12 12:25:00,135.322,135.322,135.309,135.31,42699999.0
2005-07-12 12:26:00,135.317,135.36,135.317,135.353,57300000.0
2005-07-12 12:27:00,135.345,135.363,135.345,135.363,34400000.0
2005-07-12 12:28:00,135.382,135.385,135.361,135.385,125499998.0
2005-07-12 12:29:00,135.386,135.386,135.366,135.367,92500001.0
2005-07-12 12:30:00,135.375,135.393,135.371,135.393,114500000.0
2005-07-12 12:31:00,135.38,135.404,135.375,135.401,69499999.0
2005-07-12 12:32:00,135.398,135.398,135.368,135.379,59600000.0
2005-07-12 12:33:00,135.395,135.401,135.375,135.384,117300000.0
2005-07-12 12:34:00,135.397,135.427,135.395,135.395,123800001.0
2005-07-12 12:35:00,135.383,135.392,135.375,135.386,96300002.0
2005-07-12 12:36:00,135.401,135.423,135.39,135.418,118600001.0
2005-07-12 12:37:00,135.416,135.426,135.412,135.426,43900000.0
2005-07-12 12:38:00,135.438,135.455,135.424,135.424,63999999.0
2005-07-12 12:39:00,135.42,135.42,135.369,135.369,70599999.0
2005-07-12 12:40:00,135.368,135.394,135.356,135.394,69300000.0
2005-07-12 12:41:00,135.384,135.411,135.384,135.407,191800002.0
2005-07-12 12:42:00,135.393,135.405,135.381,135.381,63199999.0
2005-07-12 12:43:00,135.371,135.384,135.362,135.384,68799999.0
2005-07-12 12:44:00,135.383,135.391,135.38,135.385,92699999.0
2005-07-12 12:45:00,135.391,135.391,135.372,135.372,112100000.0
2005-07-12 12:46:00,135.375,135.375,135.346,135.35,79900000.0
2005-07-12 12:47:00,135.345,135.345,135.332,135.336,66400001.0
2005-07-12 12:48:00,135.343,135.377,135.343,135.362,151999998.0
2005-07-12 12:49:00,135.335,135.335,135.299,135.312,87199998.0
2005-07-12 12:50:00,135.305,135.305,135.274,135.277,34700000.0
2005-07-12 12:51:00,135.263,135.263,135.2,135.2,19200000.0
2005-07-12 12:52:00,135.205,135.207,135.196,135.207,89700002.0
2005-07-12 12:53:00,135.19,135.192,135.166,135.173,127899998.0
2005-07-12 12:54:00,135.146,135.163,135.136,135.153,96200002.0
2005-07-12 12:55:00,135.148,135.162,135.147,135.161,50900000.0
2005-07-12 12:56:00,135.161,135.168,135.147,135.147,139400000.0
2005-07-12 12:57:00,135.156,135.179,135.156,135.172,87799999.0
2005-07-12 12:58:00,135.172,135.198,135.166,135.198,106700000.0
2005-07-12 12:59:00,135.207,135.223,135.207,135.217,79100000.0
2005-07-12 13:00:00,135.22,135.238,135.209,135.236,52800000.0
2005-07-12 13:01:00,135.23,135.233,135.222,135.228,56700001.0
2005-07-12 13:02:00,135.23,135.235,135.225,135.228,42200000.0
2005-07-12 13:03:00,135.237,135.251,135.237,135.238,42400000.0
2005-07-12 13:04:00,135.234,135.238,135.229,135.238,62700000.0
2005-07-12 13:05:00,135.227,135.253,135.227,135.245,57900001.0
2005-07-12 13:06:00,135.24,135.265,135.24,135.265,39300000.0
2005-07-12 13:07:00,135.259,135.259,135.237,135.239,40400000.0
2005-07-12 13:08:00,135.23,135.237,135.23,135.233,111000002.0
2005-07-12 13:09:00,135.232,135.234,135.228,135.234,91700000.0
2005-07-12 13:10:00,135.227,135.234,135.224,135.231,107900000.0
2005-07-12 13:11:00,135.23,135.254,135.23,135.24,76400000.0
2005-07-12 13:12:00,135.23,135.235,135.227,135.234,104599998.0
2005-07-12 13:13:00,135.23,135.235,135.223,135.23,116299999.0
2005-07-12 13:14:00,135.222,135.245,135.222,135.245,36300000.0
2005-07-12 13:15:00,135.248,135.256,135.241,135.248,146600001.0
2005-07-12 13:16:00,135.242,135.248,135.237,135.24,75699999.0
2005-07-12 13:17:00,135.236,135.246,135.226,135.231,139699999.0
2005-07-12 13:18:00,135.232,135.234,135.226,135.234,57000000.0
2005-07-12 13:19:00,135.232,135.239,135.232,135.233,69800001.0
2005-07-12 13:20:00,135.24,135.24,135.219,135.223,160600002.0
2005-07-12 13:21:00,135.208,135.224,135.2,135.21,95000000.0
2005-07-12 13:22:00,135.207,135.208,135.197,135.208,100200001.0
2005-07-12 13:23:00,135.2,135.207,135.2,135.203,33400000.0
2005-07-12 13:24:00,135.202,135.222,135.198,135.222,122100001.0
2005-07-12 13:25:00,135.216,135.216,135.204,135.21,54100000.0
2005-07-12 13:26:00,135.212,135.212,135.138,135.143,60400000.0
2005-07-12 13:27:00,135.134,135.138,135.129,135.138,164900005.0
2005-07-12 13:28:00,135.128,135.144,135.128,135.144,163800001.0
2005-07-12 13:29:00,135.138,135.159,135.128,135.143,246699997.0
2005-07-12 13:30:00,135.145,135.152,135.138,135.141,110899999.0
2005-07-12 13:31:00,135.137,135.152,135.137,135.14,114699999.0
2005-07-12 13:32:00,135.129,135.142,135.129,135.134,45600000.0
2005-07-12 13:33:00,135.138,135.138,135.118,135.12,38900000.0
2005-07-12 13:34:00,135.116,135.129,135.112,135.12,83800002.0
2005-07-12 13:35:00,135.108,135.123,135.103,135.12,148299996.0
2005-07-12 13:36:00,135.142,135.151,135.129,135.13,92400000.0
2005-07-12 13:37:00,135.135,135.14,135.129,135.129,73199998.0
2005-07-12 13:38:00,135.125,135.125,135.114,135.115,41600001.0
2005-07-12 13:39:00,135.112,135.125,135.112,135.123,112900000.0
2005-07-12 13:40:00,135.12,135.127,135.115,135.115,48500000.0
2005-07-12 13:41:00,135.113,135.113,135.094,135.106,80299999.0
2005-07-12 13:42:00,135.111,135.122,135.111,135.122,38000000.0
2005-07-12 13:43:00,135.123,135.148,135.116,135.145,93899998.0
2005-07-12 13:44:00,135.134,135.142,135.13,135.13,135300000.0
2005-07-12 13:45:00,135.135,135.141,135.129,135.129,73600000.0
2005-07-12 13:46:00,135.132,135.136,135.13,135.13,109999998.0
2005-07-12 13:47:00,135.117,135.125,135.117,135.125,34700000.0
2005-07-12 13:48:00,135.136,135.146,135.136,135.146,7200000.0
2005-07-12 13:49:00,135.162,135.185,135.162,135.185,27100001.0
2005-07-12 13:50:00,135.178,135.178,135.159,135.159,89899998.0
2005-07-12 13:51:00,135.163,135.163,135.151,135.157,56800000.0
2005-07-12 13:52:00,135.147,135.147,135.132,135.132,45400000.0
2005-07-12 13:53:00,135.133,135.148,135.133,135.134,57499999.0
2005-07-12 13:54:00,135.137,135.153,135.137,135.153,42700000.0
2005-07-12 13:55:00,135.151,135.152,135.143,135.143,29800000.0
2005-07-12 13:56:00,135.145,135.155,135.145,135.145,45200000.0
2005-07-12 13:57:00,135.14,135.144,135.138,135.141,38800000.0
2005-07-12 13:58:00,135.139,135.148,135.133,135.141,85499999.0
2005-07-12 13:59:00,135.155,135.192,135.155,135.192,86400000.0
2005-07-12 14:00:00,135.2,135.236,135.196,135.231,98100002.0
2005-07-12 14:01:00,135.242,135.244,135.232,135.232,23200000.0
2005-07-12 14:02:00,135.228,135.253,135.228,135.244,146999999.0
2005-07-12 14:03:00,135.25,135.26,135.246,135.246,131400000.0
2005-07-12 14:04:00,135.249,135.252,135.241,135.252,129300002.0
2005-07-12 14:05:00,135.255,135.269,135.255,135.267,125599998.0
2005-07-12 14:06:00,135.266,135.286,135.266,135.279,161799999.0
2005-07-12 14:07:00,135.272,135.285,135.272,135.285,203399999.0
2005-07-12 14:08:00,135.284,135.308,135.284,135.3,143300000.0
2005-07-12 14:09:00,135.305,135.335,135.305,135.326,52000000.0
2005-07-12 14:10:00,135.32,135.327,135.312,135.319,84300000.0
2005-07-12 14:11:00,135.333,135.333,135.324,135.331,103800000.0
2005-07-12 14:12:00,135.334,135.334,135.3,135.307,131800001.0
2005-07-12 14:13:00,135.304,135.309,135.297,135.301,122700002.0
2005-07-12 14:14:00,135.303,135.308,135.302,135.308,48800000.0
2005-07-12 14:15:00,135.297,135.309,135.289,135.29,232799999.0
2005-07-12 14:16:00,135.292,135.294,135.267,135.267,137200003.0
2005-07-12 14:17:00,135.268,135.285,135.268,135.285,113400000.0
2005-07-12 14:18:00,135.284,135.317,135.284,135.31,116300001.0
2005-07-12 14:19:00,135.316,135.347,135.316,135.331,131199999.0
2005-07-12 14:20:00,135.323,135.323,135.309,135.318,58200000.0
2005-07-12 14:21:00,135.297,135.313,135.269,135.269,93099999.0
2005-07-12 14:22:00,135.278,135.324,135.278,135.318,56600000.0
2005-07-12 14:23:00,135.322,135.344,135.316,135.335,223199999.0
2005-07-12 14:24:00,135.327,135.336,135.318,135.334,108600003.0
2005-07-12 14:25:00,135.321,135.324,135.321,135.324,72500000.0
2005-07-12 14:26:00,135.314,135.325,135.314,135.321,112800000.0
2005-07-12 14:27:00,135.328,135.338,135.319,135.338,129799999.0
2005-07-12 14:28:00,135.34,135.347,135.333,135.333,101799999.0
2005-07-12 14:29:00,135.327,135.336,135.327,135.336,5700000.0
2005-07-12 14:30:00,135.331,135.337,135.317,135.317,119699997.0
2005-07-12 14:31:00,135.323,135.329,135.317,135.322,122200000.0
2005-07-12 14:32:00,135.315,135.325,135.308,135.314,87100001.0
2005-07-12 14:33:00,135.312,135.312,135.294,135.294,74800001.0
2005-07-12 14:34:00,135.295,135.303,135.289,135.301,64000000.0
2005-07-12 14:35:00,135.296,135.296,135.283,135.296,134400003.0
2005-07-12 14:36:00,135.299,135.299,135.288,135.291,95400001.0
2005-07-12 14:37:00,135.291,135.291,135.272,135.283,54699999.0
2005-07-12 14:38:00,135.275,135.298,135.271,135.283,174699998.0
2005-07-12 14:39:00,135.284,135.305,135.284,135.302,123900001.0
2005-07-12 14:40:00,135.307,135.307,135.296,135.306,91899999.0
2005-07-12 14:41:00,135.311,135.312,135.307,135.312,138800000.0
2005-07-12 14:42:00,135.31,135.319,135.304,135.31,58800000.0
2005-07-12 14:43:00,135.31,135.321,135.296,135.296,125499997.0
2005-07-12 14:44:00,135.318,135.323,135.315,135.323,49900000.0
2005-07-12 14:45:00,135.324,135.334,135.321,135.33,71700000.0
2005-07-12 14:46:00,135.337,135.337,135.31,135.31,63900000.0
2005-07-12 14:47:00,135.311,135.325,135.297,135.319,149400002.0
2005-07-12 14:48:00,135.322,135.336,135.32,135.336,77600000.0
2005-07-12 14:49:00,135.341,135.349,135.341,135.349,20000000.0
2005-07-12 14:50:00,135.35,135.37,135.345,135.37,71100000.0
2005-07-12 14:51:00,135.365,135.37,135.355,135.37,110800001.0
2005-07-12 14:52:00,135.367,135.372,135.353,135.359,80700000.0
2005-07-12 14:53:00,135.343,135.362,135.343,135.356,105200000.0
2005-07-12 14:54:00,135.362,135.364,135.358,135.358,95700000.0
2005-07-12 14:55:00,135.34,135.343,135.325,135.327,154000001.0
2005-07-12 14:56:00,135.327,135.327,135.312,135.313,165200001.0
2005-07-12 14:57:00,135.32,135.327,135.315,135.315,54700000.0
2005-07-12 14:58:00,135.303,135.303,135.283,135.289,123500000.0
2005-07-12 14:59:00,135.297,135.299,135.291,135.291,41400000.0
2005-07-12 15:00:00,135.31,135.315,135.301,135.306,45600000.0
2005-07-12 15:01:00,135.312,135.315,135.304,135.315,103799999.0
2005-07-12 15:02:00,135.306,135.316,135.298,135.307,111000003.0
2005-07-12 15:03:00,135.3,135.3,135.277,135.281,105000001.0
2005-07-12 15:04:00,135.278,135.292,135.271,135.292,58500000.0
2005-07-12 15:05:00,135.291,135.307,135.291,135.303,98300002.0
2005-07-12 15:06:00,135.305,135.332,135.296,135.327,131499999.0
2005-07-12 15:07:00,135.325,135.325,135.299,135.303,85200000.0
2005-07-12 15:08:00,135.303,135.309,135.294,135.295,147599998.0
2005-07-12 15:09:00,135.282,135.298,135.28,135.28,70800000.0
2005-07-12 15:10:00,135.271,135.285,135.271,135.285,47899999.0
2005-07-12 15:11:00,135.287,135.299,135.287,135.288,90599999.0
2005-07-12 15:12:00,135.296,135.306,135.287,135.291,137000000.0
2005-07-12 15:13:00,135.287,135.287,135.268,135.268,192699997.0
2005-07-12 15:14:00,135.272,135.29,135.272,135.288,104800001.0
2005-07-12 15:15:00,135.274,135.302,135.274,135.285,138500001.0
2005-07-12 15:16:00,135.297,135.318,135.297,135.301,21900000.0
2005-07-12 15:17:00,135.31,135.32,135.303,135.307,79099999.0
2005-07-12 15:18:00,135.307,135.361,135.307,135.361,77499999.0
2005-07-12 15:19:00,135.36,135.362,135.348,135.362,90699999.0
2005-07-12 15:20:00,135.354,135.375,135.342,135.342,66100000.0
2005-07-12 15:21:00,135.333,135.34,135.305,135.305,69499999.0
2005-07-12 15:22:00,135.305,135.328,135.305,135.32,97499997.0
2005-07-12 15:23:00,135.31,135.311,135.297,135.299,109499999.0
2005-07-12 15:24:00,135.305,135.317,135.299,135.317,72800000.0
2005-07-12 15:25:00,135.31,135.31,135.293,135.293,57800001.0
2005-07-12 15:26:00,135.303,135.303,135.279,135.284,46400000.0
2005-07-12 15:27:00,135.278,135.288,135.269,135.276,61100001.0
2005-07-12 15:28:00,135.285,135.288,135.243,135.243,91200001.0
2005-07-12 15:29:00,135.246,135.246,135.22,135.22,105500000.0
2005-07-12 15:30:00,135.207,135.22,135.207,135.216,57000000.0
2005-07-12 15:31:00,135.213,135.213,135.19,135.211,178399999.0
2005-07-12 15:32:00,135.213,135.213,135.201,135.201,108299999.0
2005-07-12 15:33:00,135.208,135.223,135.208,135.22,108300001.0
2005-07-12 15:34:00,135.225,135.261,135.225,135.235,164200003.0
2005-07-12 15:35:00,135.24,135.24,135.219,135.222,114699997.0
2005-07-12 15:36:00,135.229,135.229,135.206,135.213,132900001.0
2005-07-12 15:37:00,135.222,135.224,135.211,135.213,146499999.0
2005-07-12 15:38:00,135.209,135.223,135.209,135.21,61499998.0
2005-07-12 15:39:00,135.209,135.224,135.209,135.221,20300000.0
2005-07-12 15:40:00,135.222,135.223,135.214,135.218,121999996.0
2005-07-12 15:41:00,135.23,135.236,135.23,135.23,57700000.0
2005-07-12 15:42:00,135.237,135.26,135.237,135.26,51500000.0
2005-07-12 15:43:00,135.269,135.269,135.261,135.262,10100000.0
2005-07-12 15:44:00,135.243,135.248,135.222,135.222,65399998.0
2005-07-12 15:45:00,135.227,135.227,135.21,135.211,135900000.0
2005-07-12 15:46:00,135.194,135.215,135.194,135.204,46200000.0
2005-07-12 15:47:00,135.207,135.212,135.196,135.202,94299999.0
2005-07-12 15:48:00,135.208,135.223,135.208,135.223,66600002.0
2005-07-12 15:49:00,135.23,135.253,135.226,135.24,150899999.0
2005-07-12 15:50:00,135.251,135.288,135.251,135.28,77400000.0
2005-07-12 15:51:00,135.288,135.305,135.274,135.305,132099999.0
2005-07-12 15:52:00,135.302,135.31,135.271,135.271,113999998.0
2005-07-12 15:53:00,135.3,135.3,135.278,135.292,149400001.0
2005-07-12 15:54:00,135.29,135.293,135.27,135.282,108699998.0
2005-07-12 15:55:00,135.265,135.274,135.255,135.274,27200000.0
2005-07-12 15:56:00,135.275,135.3,135.269,135.277,94999999.0
2005-07-12 15:57:00,135.297,135.307,135.284,135.307,180399997.0
2005-07-12 15:58:00,135.325,135.364,135.325,135.34,80299999.0
2005-07-12 15:59:00,135.342,135.345,135.324,135.333,98899999.0
2005-07-12 16:00:00,135.318,135.318,135.274,135.278,74100000.0
2005-07-12 16:01:00,135.287,135.313,135.286,135.304,94799999.0
2005-07-12 16:02:00,135.313,135.313,135.272,135.272,97700000.0
2005-07-12 16:03:00,135.289,135.297,135.288,135.297,58900001.0
2005-07-12 16:04:00,135.307,135.316,135.288,135.288,98000001.0
2005-07-12 16:05:00,135.285,135.285,135.248,135.248,70400000.0
2005-07-12 16:06:00,135.228,135.28,135.211,135.28,190500000.0
2005-07-12 16:07:00,135.288,135.288,135.261,135.275,60200000.0
2005-07-12 16:08:00,135.287,135.352,135.287,135.343,155000001.0
2005-07-12 16:09:00,135.322,135.346,135.322,135.346,46400000.0
2005-07-12 16:10:00,135.338,135.341,135.319,135.34,80799999.0
2005-07-12 16:11:00,135.339,135.347,135.327,135.329,107800002.0
2005-07-12 16:12:00,135.317,135.343,135.315,135.338,92100000.0
2005-07-12 16:13:00,135.354,135.354,135.317,135.317,89000002.0
2005-07-12 16:14:00,135.323,135.326,135.307,135.321,206199997.0
2005-07-12 16:15:00,135.322,135.326,135.302,135.308,116100001.0
2005-07-12 16:16:00,135.296,135.296,135.286,135.296,32900001.0
2005-07-12 16:17:00,135.293,135.305,135.283,135.29,90200000.0
2005-07-12 16:18:00,135.29,135.29,135.271,135.283,66500000.0
2005-07-12 16:19:00,135.276,135.276,135.26,135.262,38300000.0
2005-07-12 16:20:00,135.269,135.279,135.268,135.272,103599998.0
2005-07-12 16:21:00,135.269,135.272,135.265,135.268,96600001.0
2005-07-12 16:22:00,135.258,135.272,135.255,135.267,94999999.0
2005-07-12 16:23:00,135.271,135.295,135.271,135.295,75099999.0
2005-07-12 16:24:00,135.292,135.293,135.243,135.243,71099998.0
2005-07-12 16:25:00,135.244,135.251,135.237,135.251,133999998.0
2005-07-12 16:26:00,135.261,135.268,135.254,135.255,136400000.0
2005-07-12 16:27:00,135.253,135.257,135.25,135.257,49699998.0
2005-07-12 16:28:00,135.265,135.27,135.246,135.246,145100002.0
2005-07-12 16:29:00,135.237,135.254,135.237,135.245,98299998.0
2005-07-12 16:30:00,135.249,135.249,135.221,135.229,89299999.0
2005-07-12 16:31:00,135.219,135.242,135.219,135.237,103100001.0
2005-07-12 16:32:00,135.216,135.216,135.193,135.199,52000000.0
2005-07-12 16:33:00,135.211,135.22,135.205,135.22,121100003.0
2005-07-12 16:34:00,135.22,135.22,135.183,135.208,162200000.0
2005-07-12 16:35:00,135.205,135.205,135.173,135.173,17300000.0
2005-07-12 16:36:00,135.157,135.16,135.143,135.143,98399999.0
2005-07-12 16:37:00,135.14,135.148,135.117,135.117,94299999.0
2005-07-12 16:38:00,135.118,135.157,135.118,135.157,94800000.0
2005-07-12 16:39:00,135.15,135.15,135.121,135.134,72300000.0
2005-07-12 16:40:00,135.136,135.151,135.136,135.151,76700001.0
2005-07-12 16:41:00,135.154,135.159,135.149,135.15,82900002.0
2005-07-12 16:42:00,135.162,135.174,135.162,135.172,89400000.0
2005-07-12 16:43:00,135.178,135.18,135.14,135.14,101299999.0
2005-07-12 16:44:00,135.14,135.191,135.14,135.191,170700000.0
2005-07-12 16:45:00,135.218,135.231,135.197,135.208,158500000.0
2005-07-12 16:46:00,135.21,135.215,135.2,135.2,96000001.0
2005-07-12 16:47:00,135.21,135.228,135.21,135.213,39600000.0
2005-07-12 16:48:00,135.202,135.207,135.186,135.196,61300000.0
2005-07-12 16:49:00,135.193,135.202,135.182,135.184,147099999.0
2005-07-12 16:50:00,135.187,135.187,135.173,135.173,67500002.0
2005-07-12 16:51:00,135.187,135.214,135.187,135.2,138599997.0
2005-07-12 16:52:00,135.209,135.219,135.191,135.212,86700000.0
2005-07-12 16:53:00,135.236,135.28,135.236,135.28,37800000.0
2005-07-12 16:54:00,135.278,135.278,135.255,135.264,150199999.0
2005-07-12 16:55:00,135.268,135.275,135.266,135.275,46900000.0
2005-07-12 16:56:00,135.297,135.32,135.281,135.32,111899998.0
2005-07-12 16:57:00,135.325,135.335,135.304,135.304,77700000.0
2005-07-12 16:58:00,135.301,135.301,135.271,135.276,75399999.0
2005-07-12 16:59:00,135.285,135.305,135.285,135.298,153799999.0
2005-07-12 17:00:00,135.305,135.309,135.285,135.297,92899999.0
2005-07-12 17:01:00,135.297,135.306,135.28,135.283,151799999.0
2005-07-12 17:02:00,135.263,135.263,135.23,135.242,85999999.0
2005-07-12 17:03:00,135.232,135.234,135.218,135.219,123200000.0
2005-07-12 17:04:00,135.217,135.221,135.202,135.217,125899997.0
2005-07-12 17:05:00,135.212,135.22,135.207,135.207,91799999.0
2005-07-12 17:06:00,135.217,135.235,135.217,135.235,51800000.0
2005-07-12 17:07:00,135.235,135.235,135.207,135.207,64800000.0
2005-07-12 17:08:00,135.203,135.205,135.19,135.196,47100000.0
2005-07-12 17:09:00,135.198,135.214,135.195,135.214,92099998.0
2005-07-12 17:10:00,135.208,135.215,135.195,135.195,77500000.0
2005-07-12 17:11:00,135.204,135.211,135.2,135.2,68299999.0
2005-07-12 17:12:00,135.221,135.224,135.22,135.221,82100001.0
2005-07-12 17:13:00,135.212,135.275,135.203,135.275,125299998.0
2005-07-12 17:14:00,135.295,135.295,135.282,135.295,113800001.0
2005-07-12 17:15:00,135.288,135.311,135.281,135.311,109499997.0
2005-07-12 17:16:00,135.311,135.313,135.302,135.309,138800001.0
2005-07-12 17:17:00,135.305,135.311,135.295,135.298,112100000.0
2005-07-12 17:18:00,135.295,135.295,135.264,135.294,121400000.0
2005-07-12 17:19:00,135.295,135.32,135.286,135.294,156499997.0
2005-07-12 17:20:00,135.293,135.3,135.279,135.289,104900002.0
2005-07-12 17:21:00,135.295,135.308,135.295,135.308,50300000.0
2005-07-12 17:22:00,135.304,135.312,135.288,135.29,97499998.0
2005-07-12 17:23:00,135.287,135.309,135.287,135.301,157000001.0
2005-07-12 17:24:00,135.308,135.308,135.292,135.292,46400001.0
2005-07-12 17:25:00,135.285,135.295,135.278,135.278,89099999.0
2005-07-12 17:26:00,135.276,135.281,135.26,135.274,105299999.0
2005-07-12 17:27:00,135.265,135.278,135.265,135.275,109400000.0
2005-07-12 17:28:00,135.27,135.311,135.27,135.311,118400001.0
2005-07-12 17:29:00,135.305,135.311,135.294,135.31,199500000.0
2005-07-12 17:30:00,135.314,135.325,135.305,135.305,143799997.0
2005-07-12 17:31:00,135.298,135.311,135.282,135.311,158399999.0
2005-07-12 17:32:00,135.303,135.303,135.285,135.286,56199998.0
2005-07-12 17:33:00,135.298,135.335,135.298,135.335,163500005.0
2005-07-12 17:34:00,135.335,135.338,135.317,135.319,122999997.0
2005-07-12 17:35:00,135.319,135.325,135.302,135.306,35000000.0
2005-07-12 17:36:00,135.318,135.336,135.309,135.336,109799997.0
2005-07-12 17:37:00,135.336,135.414,135.336,135.414,159199996.0
2005-07-12 17:38:00,135.413,135.413,135.392,135.407,129099996.0
2005-07-12 17:39:00,135.387,135.406,135.387,135.391,72900001.0
2005-07-12 17:40:00,135.35,135.35,135.297,135.298,42400000.0
2005-07-12 17:41:00,135.3,135.312,135.215,135.215,118300000.0
2005-07-12 17:42:00,135.222,135.23,135.222,135.225,51099999.0
2005-07-12 17:43:00,135.235,135.235,135.217,135.221,83400000.0
2005-07-12 17:44:00,135.232,135.24,135.223,135.24,41700000.0
2005-07-12 17:45:00,135.237,135.237,135.21,135.219,78700001.0
2005-07-12 17:46:00,135.226,135.235,135.226,135.235,125300003.0
2005-07-12 17:47:00,135.225,135.225,135.201,135.209,82099999.0
2005-07-12 17:48:00,135.221,135.237,135.217,135.235,70300001.0
2005-07-12 17:49:00,135.219,135.219,135.204,135.211,113599998.0
2005-07-12 17:50:00,135.215,135.22,135.213,135.219,71700000.0
2005-07-12 17:51:00,135.218,135.259,135.218,135.259,121699998.0
2005-07-12 17:52:00,135.268,135.302,135.261,135.295,119800004.0
2005-07-12 17:53:00,135.292,135.296,135.277,135.277,40800000.0
2005-07-12 17:54:00,135.277,135.31,135.277,135.304,132300000.0
2005-07-12 17:55:00,135.31,135.338,135.31,135.338,63099999.0
2005-07-12 17:56:00,135.356,135.392,135.356,135.388,65200002.0
2005-07-12 17:57:00,135.388,135.397,135.38,135.38,30300000.0
2005-07-12 17:58:00,135.37,135.37,135.346,135.349,33599999.0
2005-07-12 17:59:00,135.341,135.341,135.329,135.336,102800001.0
2005-07-12 18:00:00,135.343,135.354,135.343,135.351,45900000.0
2005-07-12 18:01:00,135.34,135.35,135.324,135.325,1308200000.0
2005-07-12 18:02:00,135.34,135.35,135.32,135.32,1247100001.0
2005-07-12 18:03:00,135.32,135.34,135.31,135.31,1247100001.0
2005-07-12 18:04:00,135.311,135.326,135.309,135.311,1247100001.0
2005-07-12 18:05:00,135.32,135.328,135.312,135.318,1899299995.0
2005-07-12 18:06:00,135.315,135.317,135.305,135.315,938200001.0
2005-07-12 18:07:00,135.313,135.32,135.3,135.32,2056499999.0
2005-07-12 18:08:00,135.327,135.334,135.313,135.315,1666299995.0
2005-07-12 18:09:00,135.319,135.351,135.319,135.338,1189600005.0
2005-07-12 18:10:00,135.345,135.348,135.315,135.315,953500000.0
2005-07-12 18:11:00,135.313,135.335,135.292,135.318,868999997.0
2005-07-12 18:12:00,135.334,135.359,135.334,135.34,778600003.0
2005-07-12 18:13:00,135.35,135.391,135.35,135.391,1479399994.0
2005-07-12 18:14:00,135.392,135.392,135.375,135.377,1433799990.0
2005-07-12 18:15:00,135.381,135.381,135.362,135.375,1490799998.0
2005-07-12 18:16:00,135.37,135.377,135.365,135.367,1638699999.0
2005-07-12 18:17:00,135.375,135.392,135.372,135.377,683199996.0
2005-07-12 18:18:00,135.385,135.39,135.377,135.378,640800003.0
2005-07-12 18:19:00,135.379,135.395,135.379,135.385,585299996.0
2005-07-12 18:20:00,135.38,135.381,135.333,135.333,1592299993.0
2005-07-12 18:21:00,135.331,135.359,135.331,135.34,1118399991.0
2005-07-12 18:22:00,135.337,135.339,135.318,135.321,1060699994.0
2005-07-12 18:23:00,135.322,135.341,135.322,135.337,1386299998.0
2005-07-12 18:24:00,135.332,135.345,135.326,135.335,963600001.0
2005-07-12 18:25:00,135.329,135.343,135.322,135.323,1299200004.0
2005-07-12 18:26:00,135.32,135.334,135.317,135.32,889100004.0
2005-07-12 18:27:00,135.327,135.339,135.318,135.325,697899997.0
2005-07-12 18:28:00,135.337,135.345,135.335,135.34,860800004.0
2005-07-12 18:29:00,135.343,135.353,135.334,135.345,876900005.0
2005-07-12 18:30:00,135.34,135.353,135.328,135.342,525900004.0
2005-07-12 18:31:00,135.338,135.342,135.326,135.342,910899997.0
2005-07-12 18:32:00,135.349,135.355,135.338,135.35,1208899993.0
2005-07-12 18:33:00,135.353,135.384,135.353,135.362,1794300002.0
2005-07-12 18:34:00,135.364,135.365,135.351,135.356,1164899994.0
2005-07-12 18:35:00,135.362,135.362,135.34,135.342,1199500014.0
2005-07-12 18:36:00,135.343,135.36,135.33,135.344,724999997.0
2005-07-12 18:37:00,135.35,135.367,135.35,135.367,636199999.0
2005-07-12 18:38:00,135.373,135.373,135.364,135.366,404200001.0
2005-07-12 18:39:00,135.362,135.362,135.339,135.342,352399995.0
2005-07-12 18:40:00,135.335,135.379,135.335,135.379,1074899996.0
2005-07-12 18:41:00,135.378,135.429,135.378,135.429,409199996.0
2005-07-12 18:42:00,135.435,135.439,135.423,135.423,783000004.0
2005-07-12 18:43:00,135.422,135.441,135.422,135.431,306400003.0
2005-07-12 18:44:00,135.425,135.441,135.425,135.435,517500003.0
2005-07-12 18:45:00,135.424,135.448,135.422,135.435,306200001.0
2005-07-12 18:46:00,135.442,135.451,135.439,135.447,592399994.0
2005-07-12 18:47:00,135.442,135.451,135.44,135.44,192200000.0
2005-07-12 18:48:00,135.44,135.446,135.419,135.419,639699997.0
2005-07-12 18:49:00,135.415,135.428,135.404,135.41,528399997.0
2005-07-12 18:50:00,135.419,135.424,135.405,135.411,685500005.0
2005-07-12 18:51:00,135.41,135.415,135.407,135.41,465500000.0
2005-07-12 18:52:00,135.418,135.43,135.41,135.415,800000002.0
2005-07-12 18:53:00,135.425,135.447,135.422,135.436,995599997.0
2005-07-12 18:54:00,135.44,135.463,135.44,135.445,889600000.0
2005-07-12 18:55:00,135.433,135.452,135.423,135.425,1011399998.0
2005-07-12 18:56:00,135.425,135.436,135.411,135.411,409199998.0
2005-07-12 18:57:00,135.415,135.449,135.415,135.449,545799995.0
2005-07-12 18:58:00,135.453,135.463,135.435,135.452,642299994.0
2005-07-12 18:59:00,135.456,135.474,135.452,135.455,980099996.0
2005-07-12 19:00:00,135.442,135.457,135.441,135.443,329899999.0
2005-07-12 19:01:00,135.441,135.449,135.439,135.448,275599998.0
2005-07-12 19:02:00,135.45,135.466,135.449,135.455,330200001.0
2005-07-12 19:03:00,135.477,135.514,135.477,135.507,833199995.0
2005-07-12 19:04:00,135.507,135.507,135.49,135.505,477100000.0
2005-07-12 19:05:00,135.512,135.512,135.49,135.49,587500004.0
2005-07-12 19:06:00,135.502,135.54,135.502,135.531,973400000.0
2005-07-12 19:07:00,135.546,135.546,135.494,135.498,1134500000.0
2005-07-12 19:08:00,135.492,135.51,135.491,135.502,589299999.0
2005-07-12 19:09:00,135.509,135.517,135.493,135.505,759799999.0
2005-07-12 19:10:00,135.516,135.52,135.509,135.513,161600000.0
2005-07-12 19:11:00,135.505,135.506,135.489,135.495,440300002.0
2005-07-12 19:12:00,135.5,135.513,135.499,135.513,474599997.0
2005-07-12 19:13:00,135.517,135.52,135.508,135.508,66700000.0
2005-07-12 19:14:00,135.505,135.528,135.505,135.52,269999999.0
2005-07-12 19:15:00,135.519,135.553,135.519,135.545,855900002.0
2005-07-12 19:16:00,135.553,135.628,135.553,135.605,441300006.0
2005-07-12 19:17:00,135.597,135.598,135.58,135.58,462900002.0
2005-07-12 19:18:00,135.594,135.619,135.594,135.6,330199997.0
2005-07-12 19:19:00,135.59,135.602,135.588,135.59,691999995.0
2005-07-12 19:20:00,135.593,135.593,135.578,135.581,277900001.0
2005-07-12 19:21:00,135.576,135.576,135.554,135.554,548399995.0
2005-07-12 19:22:00,135.555,135.578,135.555,135.566,62200000.0
2005-07-12 19:23:00,135.568,135.588,135.565,135.588,1107899995.0
2005-07-12 19:24:00,135.59,135.614,135.581,135.614,695999996.0
2005-07-12 19:25:00,135.608,135.618,135.6,135.61,451299994.0
2005-07-12 19:26:00,135.608,135.615,135.603,135.605,1073699997.0
2005-07-12 19:27:00,135.606,135.626,135.602,135.626,737500002.0
2005-07-12 19:28:00,135.624,135.624,135.605,135.609,489200000.0
2005-07-12 19:29:00,135.62,135.642,135.613,135.624,352500001.0
2005-07-12 19:30:00,135.625,135.627,135.603,135.61,703800001.0
2005-07-12 19:31:00,135.609,135.617,135.601,135.613,741599989.0
2005-07-12 19:32:00,135.611,135.625,135.602,135.602,967899993.0
2005-07-12 19:33:00,135.61,135.618,135.602,135.608,519799995.0
2005-07-12 19:34:00,135.604,135.611,135.591,135.592,948300004.0
2005-07-12 19:35:00,135.59,135.602,135.588,135.59,753200005.0
2005-07-12 19:36:00,135.592,135.592,135.578,135.588,469999996.0
2005-07-12 19:37:00,135.579,135.609,135.579,135.595,85400000.0
2005-07-12 19:38:00,135.599,135.607,135.593,135.607,614799997.0
2005-07-12 19:39:00,135.612,135.612,135.59,135.602,732800008.0
2005-07-12 19:40:00,135.612,135.62,135.608,135.613,747499999.0
2005-07-12 19:41:00,135.608,135.624,135.606,135.606,717399999.0
2005-07-12 19:42:00,135.61,135.626,135.607,135.617,357899998.0
2005-07-12 19:43:00,135.616,135.616,135.591,135.593,92800001.0
2005-07-12 19:44:00,135.585,135.611,135.585,135.598,366299999.0
2005-07-12 19:45:00,135.6,135.605,135.595,135.6,73200001.0
2005-07-12 19:46:00,135.6,135.605,135.595,135.6,442999999.0
2005-07-12 19:47:00,135.6,135.605,135.593,135.605,240499999.0
2005-07-12 19:48:00,135.602,135.602,135.583,135.589,704399998.0
2005-07-12 19:49:00,135.598,135.6,135.587,135.592,281599999.0
2005-07-12 19:50:00,135.592,135.607,135.589,135.6,378300000.0
2005-07-12 19:51:00,135.603,135.607,135.592,135.595,285899999.0
2005-07-12 19:52:00,135.605,135.635,135.605,135.631,458799998.0
2005-07-12 19:53:00,135.648,135.656,135.633,135.656,468200003.0
2005-07-12 19:54:00,135.66,135.679,135.66,135.677,378399997.0
2005-07-12 19:55:00,135.681,135.681,135.666,135.67,214000001.0
2005-07-12 19:56:00,135.671,135.68,135.668,135.672,469199997.0
2005-07-12 19:57:00,135.663,135.677,135.658,135.658,464900005.0
2005-07-12 19:58:00,135.66,135.698,135.66,135.686,656000001.0
2005-07-12 19:59:00,135.687,135.697,135.67,135.67,556899999.0
2005-07-12 20:00:00,135.675,135.691,135.657,135.688,172200001.0
2005-07-12 20:01:00,135.691,135.696,135.675,135.676,429399999.0
2005-07-12 20:02:00,135.674,135.69,135.674,135.687,259200000.0
2005-07-12 20:03:00,135.697,135.707,135.694,135.7,199699998.0
2005-07-12 20:04:00,135.703,135.713,135.7,135.702,502900000.0
2005-07-12 20:05:00,135.702,135.713,135.7,135.708,611499998.0
2005-07-12 20:06:00,135.71,135.71,135.692,135.693,547300002.0
2005-07-12 20:07:00,135.687,135.71,135.687,135.694,168900001.0
2005-07-12 20:08:00,135.695,135.71,135.694,135.694,517299998.0
2005-07-12 20:09:00,135.69,135.705,135.686,135.697,347799999.0
2005-07-12 20:10:00,135.687,135.691,135.672,135.673,269700002.0
2005-07-12 20:11:00,135.671,135.706,135.671,135.685,752799995.0
2005-07-12 20:12:00,135.688,135.689,135.672,135.672,1058999991.0
2005-07-12 20:13:00,135.667,135.67,135.656,135.665,423299995.0
2005-07-12 20:14:00,135.66,135.679,135.66,135.677,452599999.0
2005-07-12 20:15:00,135.682,135.682,135.66,135.665,827400002.0
2005-07-12 20:16:00,135.661,135.68,135.658,135.666,542899998.0
2005-07-12 20:17:00,135.668,135.682,135.668,135.671,275900000.0
2005-07-12 20:18:00,135.673,135.69,135.671,135.689,104799998.0
2005-07-12 20:19:00,135.677,135.688,135.65,135.658,410100000.0
2005-07-12 20:20:00,135.649,135.666,135.649,135.653,222600001.0
2005-07-12 20:21:00,135.655,135.669,135.655,135.66,525099995.0
2005-07-12 20:22:00,135.658,135.662,135.643,135.651,656099991.0
2005-07-12 20:23:00,135.646,135.653,135.609,135.61,517499999.0
2005-07-12 20:24:00,135.601,135.613,135.601,135.61,237399999.0
2005-07-12 20:25:00,135.625,135.662,135.625,135.657,520399999.0
2005-07-12 20:26:00,135.667,135.667,135.648,135.658,535499998.0
2005-07-12 20:27:00,135.664,135.674,135.663,135.67,746900001.0
2005-07-12 20:28:00,135.66,135.673,135.658,135.661,1187999995.0
2005-07-12 20:29:00,135.656,135.659,135.642,135.657,1449599997.0
2005-07-12 20:30:00,135.652,135.67,135.649,135.66,1919900004.0
2005-07-12 20:31:00,135.663,135.679,135.66,135.669,1363099999.0
2005-07-12 20:32:00,135.671,135.683,135.66,135.668,1108699996.0
2005-07-12 20:33:00,135.671,135.702,135.67,135.702,528599998.0
2005-07-12 20:34:00,135.696,135.709,135.694,135.695,314400000.0
2005-07-12 20:35:00,135.704,135.718,135.704,135.71,328100000.0
2005-07-12 20:36:00,135.705,135.705,135.687,135.7,728400000.0
2005-07-12 20:37:00,135.701,135.713,135.696,135.696,650199998.0
2005-07-12 20:38:00,135.696,135.697,135.683,135.683,789299999.0
2005-07-12 20:39:00,135.683,135.693,135.678,135.688,781199999.0
2005-07-12 20:40:00,135.688,135.705,135.688,135.7,892000000.0
2005-07-12 20:41:00,135.702,135.715,135.699,135.701,636600005.0
2005-07-12 20:42:00,135.7,135.702,135.686,135.7,278699998.0
2005-07-12 20:43:00,135.685,135.693,135.674,135.678,634200005.0
2005-07-12 20:44:00,135.679,135.69,135.674,135.688,675800004.0
2005-07-12 20:45:00,135.695,135.695,135.682,135.683,652999999.0
2005-07-12 20:46:00,135.69,135.695,135.68,135.69,809899992.0
2005-07-12 20:47:00,135.682,135.695,135.676,135.684,900700002.0
2005-07-12 20:48:00,135.681,135.698,135.678,135.678,526400002.0
2005-07-12 20:49:00,135.687,135.688,135.666,135.669,448699995.0
2005-07-12 20:50:00,135.659,135.672,135.648,135.648,1234899992.0
2005-07-12 20:51:00,135.645,135.659,135.644,135.659,345599996.0
2005-07-12 20:52:00,135.663,135.668,135.66,135.66,283600007.0
2005-07-12 20:53:00,135.659,135.67,135.65,135.67,834400002.0
2005-07-12 20:54:00,135.665,135.665,135.651,135.663,199899999.0
2005-07-12 20:55:00,135.659,135.664,135.647,135.654,907899996.0
2005-07-12 20:56:00,135.655,135.663,135.646,135.646,851799998.0
2005-07-12 20:57:00,135.647,135.66,135.647,135.653,612699999.0
2005-07-12 20:58:00,135.657,135.658,135.635,135.635,1139799994.0
2005-07-12 20:59:00,135.63,135.642,135.613,135.613,1326199996.0
2005-07-12 21:00:00,135.606,135.632,135.596,135.62,1176499998.0
2005-07-12 21:01:00,135.628,135.635,135.619,135.621,886800009.0
2005-07-12 21:02:00,135.613,135.631,135.613,135.624,479000002.0
2005-07-12 21:03:00,135.626,135.644,135.625,135.633,726700001.0
2005-07-12 21:04:00,135.637,135.643,135.627,135.638,481000001.0
2005-07-12 21:05:00,135.641,135.65,135.631,135.645,473000001.0
2005-07-12 21:06:00,135.644,135.657,135.642,135.647,551399994.0
2005-07-12 21:07:00,135.65,135.661,135.636,135.636,419600001.0
2005-07-12 21:08:00,135.651,135.657,135.637,135.651,360399997.0
2005-07-12 21:09:00,135.665,135.665,135.66,135.66,234500004.0
2005-07-12 21:10:00,135.668,135.67,135.659,135.668,295100000.0
2005-07-12 21:11:00,135.657,135.672,135.657,135.664,185900000.0
2005-07-12 21:12:00,135.66,135.663,135.636,135.636,433699999.0
2005-07-12 21:13:00,135.633,135.656,135.633,135.653,646199999.0
2005-07-12 21:14:00,135.647,135.667,135.647,135.659,998100001.0
2005-07-12 21:15:00,135.652,135.665,135.651,135.654,841599996.0
2005-07-12 21:16:00,135.652,135.664,135.645,135.65,616499997.0
2005-07-12 21:17:00,135.651,135.661,135.646,135.65,888500001.0
2005-07-12 21:18:00,135.659,135.665,135.648,135.649,293499994.0
2005-07-12 21:19:00,135.647,135.664,135.647,135.653,653400002.0
2005-07-12 21:20:00,135.659,135.659,135.646,135.655,1008200003.0
2005-07-12 21:21:00,135.661,135.681,135.661,135.667,804700004.0
2005-07-12 21:22:00,135.672,135.683,135.661,135.671,795699992.0
2005-07-12 21:23:00,135.67,135.675,135.668,135.67,561900000.0
2005-07-12 21:24:00,135.667,135.684,135.667,135.671,486199998.0
2005-07-12 21:25:00,135.68,135.685,135.67,135.68,775300004.0
2005-07-12 21:26:00,135.688,135.692,135.679,135.679,319300000.0
2005-07-12 21:27:00,135.677,135.677,135.661,135.663,268300002.0
2005-07-12 21:28:00,135.654,135.675,135.654,135.675,62300000.0
2005-07-12 21:29:00,135.676,135.677,135.655,135.658,209700002.0
2005-07-12 21:30:00,135.654,135.676,135.654,135.672,412699997.0
2005-07-12 21:31:00,135.673,135.682,135.672,135.68,97200001.0
2005-07-12 21:32:00,135.68,135.685,135.675,135.68,582000005.0
2005-07-12 21:33:00,135.68,135.685,135.68,135.68,145499999.0
2005-07-12 21:34:00,135.681,135.692,135.681,135.681,394900000.0
2005-07-12 21:35:00,135.683,135.694,135.68,135.68,179999999.0
2005-07-12 21:36:00,135.68,135.683,135.675,135.675,166600000.0
2005-07-12 21:37:00,135.682,135.69,135.68,135.68,92000000.0
2005-07-12 21:38:00,135.675,135.675,135.655,135.655,71300000.0
2005-07-12 21:39:00,135.652,135.659,135.647,135.659,245900001.0
2005-07-12 21:40:00,135.66,135.665,135.657,135.665,380499995.0
2005-07-12 21:41:00,135.668,135.671,135.661,135.667,87200000.0
2005-07-12 21:42:00,135.667,135.673,135.664,135.665,420999997.0
2005-07-12 21:43:00,135.67,135.679,135.664,135.67,482800000.0
2005-07-12 21:44:00,135.67,135.679,135.662,135.662,552099997.0
2005-07-12 21:45:00,135.67,135.678,135.667,135.678,315499999.0
2005-07-12 21:46:00,135.68,135.685,135.677,135.677,605100004.0
2005-07-12 21:47:00,135.681,135.693,135.679,135.693,311399997.0
2005-07-12 21:48:00,135.69,135.695,135.69,135.695,81700000.0
2005-07-12 21:49:00,135.682,135.689,135.673,135.673,129699998.0
2005-07-12 21:50:00,135.678,135.692,135.678,135.692,115700001.0
2005-07-12 21:51:00,135.693,135.702,135.686,135.686,143400000.0
2005-07-12 21:52:00,135.674,135.692,135.671,135.692,70000000.0
2005-07-12 21:53:00,135.7,135.709,135.7,135.704,110999998.0
2005-07-12 21:54:00,135.707,135.709,135.691,135.698,171500000.0
2005-07-12 21:55:00,135.701,135.701,135.683,135.695,66400001.0
2005-07-12 21:56:00,135.707,135.713,135.707,135.713,30800000.0
2005-07-12 21:57:00,135.701,135.701,135.682,135.682,68900000.0
2005-07-12 21:58:00,135.678,135.704,135.676,135.697,104200000.0
2005-07-12 21:59:00,135.688,135.689,135.681,135.688,165200001.0
2005-07-12 22:00:00,135.694,135.709,135.694,135.704,226500000.0
2005-07-12 22:01:00,135.707,135.712,135.695,135.697,386700002.0
2005-07-12 22:02:00,135.7,135.705,135.692,135.698,426700002.0
2005-07-12 22:03:00,135.7,135.705,135.7,135.7,55500000.0
2005-07-12 22:04:00,135.706,135.714,135.706,135.712,200800001.0
2005-07-12 22:05:00,135.707,135.712,135.702,135.71,52000000.0
2005-07-12 22:06:00,135.705,135.706,135.693,135.706,100899999.0
2005-07-12 22:07:00,135.697,135.699,135.652,135.69,83600000.0
2005-07-12 22:08:00,135.71,135.71,135.693,135.697,137200001.0
2005-07-12 22:09:00,135.703,135.707,135.702,135.702,101599999.0
2005-07-12 22:10:00,135.709,135.709,135.702,135.702,160599999.0
2005-07-12 22:11:00,135.695,135.708,135.695,135.708,120899999.0
2005-07-12 22:12:00,135.716,135.721,135.71,135.718,193099999.0
2005-07-12 22:13:00,135.718,135.725,135.71,135.715,93199999.0
2005-07-12 22:14:00,135.711,135.711,135.698,135.698,81800001.0
2005-07-12 22:15:00,135.703,135.716,135.703,135.705,143499999.0
2005-07-12 22:16:00,135.707,135.715,135.701,135.715,214699999.0
2005-07-12 22:17:00,135.712,135.712,135.701,135.701,79400000.0
2005-07-12 22:18:00,135.7,135.7,135.7,135.7,85800000.0
2005-07-12 22:19:00,135.702,135.708,135.702,135.703,52800000.0
2005-07-12 22:20:00,135.7,135.7,135.695,135.698,115000001.0
2005-07-12 22:21:00,135.707,135.711,135.707,135.711,38800001.0
2005-07-12 22:22:00,135.713,135.715,135.707,135.71,176800001.0
2005-07-12 22:23:00,135.71,135.71,135.705,135.71,244400003.0
2005-07-12 22:24:00,135.71,135.71,135.705,135.708,76199999.0
2005-07-12 22:25:00,135.706,135.709,135.696,135.696,237599998.0
2005-07-12 22:26:00,135.693,135.695,135.685,135.686,104999998.0
2005-07-12 22:27:00,135.684,135.694,135.682,135.685,514300001.0
2005-07-12 22:28:00,135.688,135.7,135.688,135.695,333000003.0
2005-07-12 22:29:00,135.699,135.699,135.693,135.693,40800000.0
2005-07-12 22:30:00,135.691,135.698,135.691,135.698,84099999.0
2005-07-12 22:31:00,135.687,135.69,135.678,135.68,96500000.0
2005-07-12 22:32:00,135.685,135.692,135.684,135.692,178700002.0
2005-07-12 22:33:00,135.697,135.697,135.685,135.697,205300000.0
2005-07-12 22:34:00,135.701,135.707,135.695,135.702,197799998.0
2005-07-12 22:35:00,135.665,135.676,135.655,135.666,128499999.0
2005-07-12 22:36:00,135.695,135.705,135.695,135.695,527900006.0
2005-07-12 22:37:00,135.696,135.702,135.689,135.702,202700001.0
2005-07-12 22:38:00,135.698,135.714,135.696,135.696,176000000.0
2005-07-12 22:39:00,135.695,135.7,135.692,135.695,248000000.0
2005-07-12 22:40:00,135.695,135.705,135.69,135.7,229199999.0
2005-07-12 22:41:00,135.702,135.707,135.694,135.694,183599999.0
2005-07-12 22:42:00,135.697,135.697,135.685,135.685,225100001.0
2005-07-12 22:43:00,135.687,135.687,135.678,135.687,172000003.0
2005-07-12 22:44:00,135.692,135.7,135.677,135.677,234099999.0
2005-07-12 22:45:00,135.67,135.67,135.657,135.662,385200006.0
2005-07-12 22:46:00,135.663,135.675,135.655,135.675,77700000.0
2005-07-12 22:47:00,135.685,135.693,135.685,135.689,90400000.0
2005-07-12 22:48:00,135.68,135.681,135.667,135.667,255999997.0
2005-07-12 22:49:00,135.665,135.67,135.655,135.67,399599996.0
2005-07-12 22:50:00,135.669,135.669,135.655,135.655,131199999.0
2005-07-12 22:51:00,135.655,135.666,135.653,135.655,142300002.0
2005-07-12 22:52:00,135.654,135.659,135.648,135.653,222600001.0
2005-07-12 22:53:00,135.647,135.654,135.643,135.653,340600001.0
2005-07-12 22:54:00,135.654,135.654,135.649,135.653,167999997.0
2005-07-12 22:55:00,135.643,135.652,135.636,135.636,44000000.0
2005-07-12 22:56:00,135.647,135.647,135.631,135.634,87700000.0
2005-07-12 22:57:00,135.627,135.636,135.627,135.628,262100002.0
2005-07-12 22:58:00,135.624,135.627,135.61,135.61,59700000.0
2005-07-12 22:59:00,135.607,135.607,135.577,135.592,125500000.0
2005-07-12 23:00:00,135.612,135.612,135.598,135.598,96900000.0
2005-07-12 23:01:00,135.615,135.635,135.563,135.563,131200003.0
2005-07-12 23:02:00,135.597,135.623,135.592,135.613,106599999.0
2005-07-12 23:03:00,135.642,135.644,135.585,135.601,183600005.0
2005-07-12 23:04:00,135.61,135.623,135.595,135.595,139100001.0
2005-07-12 23:05:00,135.61,135.619,135.582,135.595,89300000.0
2005-07-12 23:06:00,135.585,135.621,135.582,135.605,127799999.0
2005-07-12 23:07:00,135.63,135.63,135.571,135.614,87299998.0
2005-07-12 23:08:00,135.607,135.629,135.604,135.612,114900000.0
2005-07-12 23:09:00,135.61,135.635,135.597,135.618,137499998.0
2005-07-12 23:10:00,135.582,135.646,135.582,135.646,84800000.0
2005-07-12 23:11:00,135.628,135.636,135.614,135.625,98800000.0
2005-07-12 23:12:00,135.635,135.636,135.601,135.625,84700000.0
2005-07-12 23:13:00,135.643,135.647,135.585,135.608,88500000.0
2005-07-12 23:14:00,135.616,135.621,135.595,135.613,59500000.0
2005-07-12 23:15:00,135.6,135.617,135.585,135.605,140999999.0
2005-07-12 23:16:00,135.582,135.598,135.575,135.592,84600000.0
2005-07-12 23:17:00,135.582,135.615,135.581,135.61,184699997.0
2005-07-12 23:18:00,135.592,135.604,135.567,135.6,61299999.0
2005-07-12 23:19:00,135.594,135.644,135.58,135.624,132300003.0
2005-07-12 23:20:00,135.615,135.65,135.595,135.646,36100000.0
2005-07-12 23:21:00,135.62,135.662,135.62,135.653,108999999.0
2005-07-12 23:22:00,135.672,135.672,135.65,135.659,104600000.0
2005-07-12 23:23:00,135.659,135.662,135.648,135.651,86799999.0
2005-07-12 23:24:00,135.64,135.647,135.64,135.647,55099998.0
2005-07-12 23:25:00,135.634,135.635,135.621,135.635,81199999.0
2005-07-12 23:26:00,135.638,135.638,135.624,135.625,109900001.0
2005-07-12 23:27:00,135.633,135.636,135.628,135.628,63400000.0
2005-07-12 23:28:00,135.632,135.64,135.626,135.626,163700003.0
2005-07-12 23:29:00,135.625,135.633,135.62,135.633,97899998.0
2005-07-12 23:30:00,135.632,135.632,135.617,135.617,156600000.0
2005-07-12 23:31:00,135.62,135.625,135.618,135.62,49500000.0
2005-07-12 23:32:00,135.615,135.615,135.615,135.615,5900000.0
2005-07-12 23:33:00,135.601,135.601,135.59,135.597,122100002.0
2005-07-12 23:34:00,135.599,135.612,135.599,135.608,76600002.0
2005-07-12 23:35:00,135.612,135.612,135.599,135.612,53999999.0
2005-07-12 23:36:00,135.605,135.615,135.603,135.605,154800003.0
2005-07-12 23:37:00,135.608,135.612,135.6,135.612,137500004.0
2005-07-12 23:38:00,135.61,135.614,135.598,135.603,135800001.0
2005-07-12 23:39:00,135.617,135.64,135.617,135.64,69699998.0
2005-07-12 23:40:00,135.641,135.646,135.631,135.646,71200000.0
2005-07-12 23:41:00,135.645,135.645,135.63,135.639,147500001.0
2005-07-12 23:42:00,135.645,135.656,135.644,135.644,65899999.0
2005-07-12 23:43:00,135.641,135.643,135.63,135.643,169899996.0
2005-07-12 23:44:00,135.635,135.647,135.635,135.637,112099998.0
2005-07-12 23:45:00,135.629,135.629,135.621,135.622,85999999.0
2005-07-12 23:46:00,135.628,135.629,135.625,135.629,71100001.0
2005-07-12 23:47:00,135.628,135.635,135.625,135.63,76699998.0
2005-07-12 23:48:00,135.619,135.626,135.594,135.607,63900000.0
2005-07-12 23:49:00,135.63,135.63,135.622,135.622,67200000.0
2005-07-12 23:50:00,135.63,135.635,135.63,135.63,50399999.0
2005-07-12 23:51:00,135.592,135.629,135.592,135.623,94300002.0
2005-07-12 23:52:00,135.631,135.642,135.628,135.628,101499999.0
2005-07-12 23:53:00,135.631,135.657,135.631,135.657,129300000.0
2005-07-12 23:54:00,135.667,135.667,135.653,135.66,44000000.0
2005-07-12 23:55:00,135.646,135.646,135.611,135.611,64799999.0
2005-07-12 23:56:00,135.623,135.658,135.623,135.658,180299999.0
2005-07-12 23:57:00,135.668,135.668,135.664,135.668,26500000.0
2005-07-12 23:58:00,135.67,135.679,135.661,135.664,109000001.0
2005-07-12 23:59:00,135.663,135.69,135.662,135.69,113300001.0
2005-07-13 00:00:00,135.689,135.717,135.689,135.71,53600000.0
2005-07-13 00:01:00,135.703,135.703,135.697,135.697,27300000.0
2005-07-13 00:02:00,135.685,135.685,135.661,135.665,75999999.0
2005-07-13 00:03:00,135.669,135.671,135.665,135.665,116599998.0
2005-07-13 00:04:00,135.674,135.688,135.674,135.68,128099999.0
2005-07-13 00:05:00,135.679,135.679,135.665,135.674,73500001.0
2005-07-13 00:06:00,135.667,135.679,135.667,135.67,75900000.0
2005-07-13 00:07:00,135.668,135.695,135.661,135.69,60000000.0
2005-07-13 00:08:00,135.683,135.689,135.681,135.681,47200000.0
2005-07-13 00:09:00,135.687,135.689,135.682,135.688,176000001.0
2005-07-13 00:10:00,135.69,135.698,135.69,135.698,63600000.0
2005-07-13 00:11:00,135.686,135.686,135.681,135.681,25900001.0
2005-07-13 00:12:00,135.685,135.685,135.675,135.685,27400000.0
2005-07-13 00:13:00,135.678,135.683,135.662,135.662,109599998.0
2005-07-13 00:14:00,135.66,135.671,135.66,135.661,139899997.0
2005-07-13 00:15:00,135.668,135.674,135.658,135.658,200499999.0
2005-07-13 00:16:00,135.655,135.655,135.639,135.647,121300000.0
2005-07-13 00:17:00,135.647,135.662,135.647,135.662,139000001.0
2005-07-13 00:18:00,135.66,135.665,135.657,135.658,56699999.0
2005-07-13 00:19:00,135.658,135.665,135.655,135.66,83999999.0
2005-07-13 00:20:00,135.66,135.665,135.653,135.66,126200000.0
2005-07-13 00:21:00,135.657,135.665,135.657,135.66,59300000.0
2005-07-13 00:22:00,135.658,135.66,135.642,135.642,154400002.0
2005-07-13 00:23:00,135.65,135.657,135.645,135.645,75900002.0
2005-07-13 00:24:00,135.645,135.645,135.635,135.635,72200002.0
2005-07-13 00:25:00,135.64,135.64,135.624,135.633,44699999.0
2005-07-13 00:26:00,135.635,135.645,135.63,135.63,36500000.0
2005-07-13 00:27:00,135.622,135.628,135.621,135.621,46400000.0
2005-07-13 00:28:00,135.616,135.63,135.605,135.605,190100000.0
2005-07-13 00:29:00,135.63,135.63,135.609,135.618,87399999.0
2005-07-13 00:30:00,135.619,135.621,135.611,135.619,151299999.0
2005-07-13 00:31:00,135.613,135.622,135.608,135.608,109599999.0
2005-07-13 00:32:00,135.608,135.608,135.608,135.608,17200000.0
2005-07-13 00:33:00,135.614,135.623,135.614,135.621,56300000.0
2005-07-13 00:34:00,135.616,135.616,135.598,135.598,63300000.0
2005-07-13 00:35:00,135.607,135.614,135.599,135.614,80200000.0
2005-07-13 00:36:00,135.615,135.617,135.607,135.607,67199999.0
2005-07-13 00:37:00,135.604,135.611,135.602,135.608,81600000.0
2005-07-13 00:38:00,135.607,135.613,135.599,135.601,77899999.0
2005-07-13 00:39:00,135.605,135.615,135.605,135.615,37700000.0
2005-07-13 00:40:00,135.615,135.616,135.61,135.615,73100000.0
2005-07-13 00:41:00,135.578,135.605,135.575,135.594,115300003.0
2005-07-13 00:42:00,135.602,135.609,135.596,135.608,83700000.0
2005-07-13 00:43:00,135.613,135.613,135.597,135.598,71900000.0
2005-07-13 00:44:00,135.602,135.609,135.596,135.601,75100002.0
2005-07-13 00:45:00,135.598,135.602,135.592,135.592,65499998.0
2005-07-13 00:46:00,135.595,135.603,135.595,135.597,43300000.0
2005-07-13 00:47:00,135.603,135.607,135.6,135.6,64800000.0
2005-07-13 00:48:00,135.605,135.621,135.6,135.621,103900001.0
2005-07-13 00:49:00,135.625,135.649,135.625,135.648,75900001.0
2005-07-13 00:50:00,135.643,135.657,135.643,135.655,38299999.0
2005-07-13 00:51:00,135.662,135.662,135.647,135.657,76800000.0
2005-07-13 00:52:00,135.654,135.654,135.636,135.654,137699997.0
2005-07-13 00:53:00,135.667,135.683,135.667,135.683,42400000.0
2005-07-13 00:54:00,135.685,135.685,135.668,135.685,104599997.0
2005-07-13 00:55:00,135.685,135.695,135.685,135.688,167300000.0
2005-07-13 00:56:00,135.697,135.726,135.697,135.71,109099998.0
2005-07-13 00:57:00,135.706,135.711,135.701,135.707,99199999.0
2005-07-13 00:58:00,135.709,135.71,135.694,135.694,51800000.0
2005-07-13 00:59:00,135.694,135.706,135.694,135.695,52800000.0
2005-07-13 01:00:00,135.69,135.693,135.678,135.688,61700000.0
2005-07-13 01:01:00,135.68,135.68,135.657,135.676,88300000.0
2005-07-13 01:02:00,135.682,135.683,135.673,135.683,90199999.0
2005-07-13 01:03:00,135.685,135.709,135.685,135.709,21700000.0
2005-07-13 01:04:00,135.689,135.701,135.689,135.691,81799999.0
2005-07-13 01:05:00,135.694,135.702,135.693,135.693,41600000.0
2005-07-13 01:06:00,135.69,135.69,135.687,135.687,43099998.0
2005-07-13 01:07:00,135.692,135.697,135.688,135.692,61500001.0
2005-07-13 01:08:00,135.69,135.69,135.69,135.69,28900000.0
2005-07-13 01:09:00,135.69,135.695,135.69,135.695,40199999.0
2005-07-13 01:10:00,135.692,135.692,135.678,135.682,130899998.0
2005-07-13 01:11:00,135.692,135.706,135.692,135.694,79999999.0
2005-07-13 01:12:00,135.7,135.717,135.699,135.71,153600002.0
2005-07-13 01:13:00,135.71,135.71,135.707,135.71,146800000.0
2005-07-13 01:14:00,135.712,135.714,135.689,135.694,110700001.0
2005-07-13 01:15:00,135.701,135.711,135.7,135.7,102300001.0
2005-07-13 01:16:00,135.703,135.703,135.69,135.697,187699996.0
2005-07-13 01:17:00,135.688,135.703,135.678,135.678,107700002.0
2005-07-13 01:18:00,135.678,135.685,135.677,135.679,153399999.0
2005-07-13 01:19:00,135.677,135.677,135.665,135.665,112500000.0
2005-07-13 01:20:00,135.638,135.663,135.626,135.65,60000000.0
2005-07-13 01:21:00,135.663,135.675,135.663,135.665,180800002.0
2005-07-13 01:22:00,135.66,135.675,135.65,135.675,64100000.0
2005-07-13 01:23:00,135.684,135.704,135.684,135.685,91400000.0
2005-07-13 01:24:00,135.674,135.681,135.664,135.664,33600000.0
2005-07-13 01:25:00,135.676,135.676,135.672,135.672,13600000.0
2005-07-13 01:26:00,135.673,135.673,135.655,135.67,134099999.0
2005-07-13 01:27:00,135.671,135.671,135.652,135.652,94799999.0
2005-07-13 01:28:00,135.652,135.665,135.652,135.656,44799999.0
2005-07-13 01:29:00,135.665,135.665,135.657,135.662,63200001.0
2005-07-13 01:30:00,135.659,135.663,135.647,135.663,124499999.0
2005-07-13 01:31:00,135.661,135.671,135.657,135.658,137299999.0
2005-07-13 01:32:00,135.641,135.641,135.612,135.612,119100002.0
2005-07-13 01:33:00,135.614,135.627,135.614,135.627,98600000.0
2005-07-13 01:34:00,135.635,135.635,135.61,135.624,98700002.0
2005-07-13 01:35:00,135.634,135.634,135.62,135.627,60499999.0
2005-07-13 01:36:00,135.62,135.625,135.62,135.62,26400000.0
2005-07-13 01:37:00,135.62,135.629,135.62,135.62,123999999.0
2005-07-13 01:38:00,135.626,135.637,135.626,135.63,57500000.0
2005-07-13 01:39:00,135.631,135.631,135.614,135.627,66100000.0
2005-07-13 01:40:00,135.626,135.627,135.612,135.627,116600002.0
2005-07-13 01:41:00,135.628,135.631,135.621,135.621,49800000.0
2005-07-13 01:42:00,135.63,135.64,135.624,135.638,88800000.0
2005-07-13 01:43:00,135.637,135.65,135.637,135.64,163500002.0
2005-07-13 01:44:00,135.64,135.645,135.64,135.64,128199998.0
2005-07-13 01:45:00,135.642,135.652,135.642,135.652,44000000.0
2005-07-13 01:46:00,135.657,135.67,135.657,135.668,99100001.0
2005-07-13 01:47:00,135.662,135.67,135.659,135.659,140200000.0
2005-07-13 01:48:00,135.645,135.65,135.642,135.65,84900000.0
2005-07-13 01:49:00,135.642,135.642,135.621,135.629,56800002.0
2005-07-13 01:50:00,135.639,135.667,135.63,135.667,121200000.0
2005-07-13 01:51:00,135.677,135.677,135.655,135.657,44000000.0
2005-07-13 01:52:00,135.659,135.659,135.646,135.648,96500002.0
2005-07-13 01:53:00,135.648,135.66,135.643,135.659,110699998.0
2005-07-13 01:54:00,135.665,135.665,135.65,135.65,99600000.0
2005-07-13 01:55:00,135.668,135.69,135.66,135.69,95800002.0
2005-07-13 01:56:00,135.685,135.685,135.665,135.67,251200000.0
2005-07-13 01:57:00,135.674,135.691,135.667,135.681,84400000.0
2005-07-13 01:58:00,135.683,135.683,135.677,135.677,9600000.0
2005-07-13 01:59:00,135.67,135.679,135.656,135.664,97399997.0
2005-07-13 02:00:00,135.668,135.668,135.656,135.662,83500000.0
2005-07-13 02:01:00,135.66,135.667,135.657,135.657,89400000.0
2005-07-13 02:02:00,135.656,135.656,135.627,135.627,64500000.0
2005-07-13 02:03:00,135.641,135.647,135.641,135.647,8800000.0
2005-07-13 02:04:00,135.662,135.662,135.646,135.657,75199999.0
2005-07-13 02:05:00,135.647,135.648,135.642,135.642,36700000.0
2005-07-13 02:06:00,135.648,135.661,135.647,135.661,137199998.0
2005-07-13 02:07:00,135.66,135.67,135.652,135.663,119800001.0
2005-07-13 02:08:00,135.676,135.688,135.676,135.686,64500000.0
2005-07-13 02:09:00,135.698,135.698,135.695,135.698,74299999.0
2005-07-13 02:10:00,135.7,135.705,135.695,135.7,89500000.0
2005-07-13 02:11:00,135.704,135.717,135.704,135.709,46200000.0
2005-07-13 02:12:00,135.703,135.707,135.7,135.7,124200000.0
2005-07-13 02:13:00,135.703,135.707,135.701,135.706,89099998.0
2005-07-13 02:14:00,135.704,135.711,135.702,135.703,72200000.0
2005-07-13 02:15:00,135.697,135.701,135.689,135.693,134399998.0
2005-07-13 02:16:00,135.688,135.69,135.685,135.69,53200000.0
2005-07-13 02:17:00,135.706,135.722,135.706,135.715,69900000.0
2005-07-13 02:18:00,135.71,135.715,135.704,135.707,155800001.0
2005-07-13 02:19:00,135.704,135.713,135.702,135.702,75099999.0
2005-07-13 02:20:00,135.704,135.707,135.691,135.694,95099999.0
2005-07-13 02:21:00,135.691,135.691,135.668,135.668,112700000.0
2005-07-13 02:22:00,135.669,135.676,135.659,135.667,98099998.0
2005-07-13 02:23:00,135.673,135.687,135.673,135.677,97299999.0
2005-07-13 02:24:00,135.68,135.685,135.675,135.685,96999999.0
2005-07-13 02:25:00,135.675,135.68,135.675,135.68,76800001.0
2005-07-13 02:26:00,135.688,135.707,135.688,135.704,93500001.0
2005-07-13 02:27:00,135.703,135.715,135.694,135.701,91299999.0
2005-07-13 02:28:00,135.697,135.697,135.662,135.664,162400000.0
2005-07-13 02:29:00,135.663,135.686,135.661,135.679,97500001.0
2005-07-13 02:30:00,135.673,135.684,135.673,135.682,32500000.0
2005-07-13 02:31:00,135.687,135.687,135.661,135.67,127100000.0
2005-07-13 02:32:00,135.674,135.691,135.673,135.681,88699999.0
2005-07-13 02:33:00,135.676,135.686,135.673,135.686,77300001.0
2005-07-13 02:34:00,135.681,135.683,135.675,135.679,88600000.0
2005-07-13 02:35:00,135.679,135.69,135.664,135.69,92299998.0
2005-07-13 02:36:00,135.682,135.699,135.677,135.698,249900003.0
2005-07-13 02:37:00,135.699,135.706,135.696,135.706,53700001.0
2005-07-13 02:38:00,135.717,135.718,135.702,135.702,137600000.0
2005-07-13 02:39:00,135.708,135.714,135.694,135.694,98100000.0
2005-07-13 02:40:00,135.688,135.688,135.663,135.663,56100000.0
2005-07-13 02:41:00,135.667,135.668,135.663,135.663,63600000.0
2005-07-13 02:42:00,135.653,135.67,135.653,135.668,42400000.0
2005-07-13 02:43:00,135.667,135.677,135.667,135.677,67200000.0
2005-07-13 02:44:00,135.678,135.687,135.673,135.687,64299998.0
2005-07-13 02:45:00,135.68,135.681,135.673,135.678,116000000.0
2005-07-13 02:46:00,135.679,135.683,135.672,135.68,91699999.0
2005-07-13 02:47:00,135.668,135.668,135.633,135.659,72700001.0
2005-07-13 02:48:00,135.666,135.677,135.666,135.671,49600000.0
2005-07-13 02:49:00,135.682,135.695,135.682,135.688,155600000.0
2005-07-13 02:50:00,135.683,135.683,135.672,135.672,22400000.0
2005-07-13 02:51:00,135.682,135.706,135.682,135.704,66900001.0
2005-07-13 02:52:00,135.707,135.715,135.705,135.715,132299997.0
2005-07-13 02:53:00,135.707,135.708,135.695,135.708,94100001.0
2005-07-13 02:54:00,135.7,135.7,135.681,135.684,76700001.0
2005-07-13 02:55:00,135.689,135.689,135.669,135.68,45600000.0
2005-07-13 02:56:00,135.693,135.705,135.692,135.694,51100000.0
2005-07-13 02:57:00,135.692,135.692,135.679,135.684,25100000.0
2005-07-13 02:58:00,135.687,135.688,135.679,135.688,90199998.0
2005-07-13 02:59:00,135.69,135.699,135.685,135.685,75600000.0
2005-07-13 03:00:00,135.693,135.693,135.687,135.687,40800000.0
2005-07-13 03:01:00,135.702,135.702,135.691,135.702,102400000.0
2005-07-13 03:02:00,135.7,135.71,135.697,135.701,80800001.0
2005-07-13 03:03:00,135.702,135.707,135.699,135.7,101799996.0
2005-07-13 03:04:00,135.696,135.696,135.694,135.694,12800000.0
2005-07-13 03:05:00,135.692,135.699,135.689,135.699,156800003.0
2005-07-13 03:06:00,135.705,135.707,135.697,135.697,78900001.0
2005-07-13 03:07:00,135.692,135.692,135.672,135.68,49300000.0
2005-07-13 03:08:00,135.683,135.684,135.672,135.68,156299999.0
2005-07-13 03:09:00,135.684,135.684,135.681,135.681,30400000.0
2005-07-13 03:10:00,135.681,135.702,135.68,135.696,74799999.0
2005-07-13 03:11:00,135.703,135.703,135.685,135.695,38000000.0
2005-07-13 03:12:00,135.692,135.704,135.689,135.694,151799998.0
2005-07-13 03:13:00,135.707,135.707,135.693,135.693,50299999.0
2005-07-13 03:14:00,135.69,135.694,135.682,135.684,115400003.0
2005-07-13 03:15:00,135.68,135.68,135.68,135.68,11400000.0
2005-07-13 03:16:00,135.68,135.688,135.675,135.675,105300000.0
2005-07-13 03:17:00,135.677,135.679,135.663,135.667,49599999.0
2005-07-13 03:18:00,135.647,135.647,135.616,135.616,48000000.0
2005-07-13 03:19:00,135.6,135.6,135.582,135.582,89900001.0
2005-07-13 03:20:00,135.581,135.614,135.581,135.596,64500001.0
2005-07-13 03:21:00,135.615,135.617,135.597,135.599,95000000.0
2005-07-13 03:22:00,135.592,135.594,135.577,135.59,118700001.0
2005-07-13 03:23:00,135.581,135.581,135.571,135.573,47100000.0
2005-07-13 03:24:00,135.582,135.589,135.563,135.57,101899999.0
2005-07-13 03:25:00,135.578,135.585,135.568,135.58,89199999.0
2005-07-13 03:26:00,135.576,135.581,135.565,135.565,71599999.0
2005-07-13 03:27:00,135.588,135.597,135.588,135.597,11200000.0
2005-07-13 03:28:00,135.602,135.614,135.602,135.614,141500001.0
2005-07-13 03:29:00,135.614,135.632,135.614,135.614,54700000.0
2005-07-13 03:30:00,135.609,135.628,135.609,135.625,93999999.0
2005-07-13 03:31:00,135.627,135.641,135.627,135.64,37000000.0
2005-07-13 03:32:00,135.632,135.641,135.629,135.638,47500000.0
2005-07-13 03:33:00,135.64,135.648,135.632,135.64,101699999.0
2005-07-13 03:34:00,135.64,135.648,135.64,135.641,38099999.0
2005-07-13 03:35:00,135.631,135.631,135.621,135.622,117500001.0
2005-07-13 03:36:00,135.629,135.641,135.629,135.641,23100000.0
2005-07-13 03:37:00,135.647,135.651,135.645,135.647,67300000.0
2005-07-13 03:38:00,135.64,135.64,135.635,135.64,34700000.0
2005-07-13 03:39:00,135.645,135.645,135.638,135.645,101500000.0
2005-07-13 03:40:00,135.642,135.653,135.642,135.653,48600000.0
2005-07-13 03:41:00,135.646,135.646,135.636,135.64,63000000.0
2005-07-13 03:42:00,135.644,135.651,135.636,135.643,55100000.0
2005-07-13 03:43:00,135.633,135.633,135.622,135.622,22100001.0
2005-07-13 03:44:00,135.618,135.618,135.609,135.613,102800001.0
2005-07-13 03:45:00,135.62,135.625,135.615,135.625,29400000.0
2005-07-13 03:46:00,135.625,135.625,135.62,135.625,95599998.0
2005-07-13 03:47:00,135.62,135.625,135.612,135.617,55900000.0
2005-07-13 03:48:00,135.618,135.634,135.618,135.634,38100001.0
2005-07-13 03:49:00,135.63,135.63,135.63,135.63,16000000.0
2005-07-13 03:50:00,135.63,135.63,135.627,135.627,48000000.0
2005-07-13 03:51:00,135.635,135.635,135.63,135.63,26900000.0
2005-07-13 03:52:00,135.624,135.624,135.615,135.617,61899999.0
2005-07-13 03:53:00,135.628,135.634,135.618,135.634,29600000.0
2005-07-13 03:54:00,135.639,135.651,135.635,135.64,125800000.0
2005-07-13 03:55:00,135.638,135.642,135.633,135.635,94400000.0
2005-07-13 03:56:00,135.635,135.642,135.635,135.64,48000000.0
2005-07-13 03:57:00,135.646,135.654,135.64,135.654,87799999.0
2005-07-13 03:58:00,135.651,135.651,135.636,135.638,73100002.0
2005-07-13 03:59:00,135.633,135.645,135.633,135.645,80500001.0
2005-07-13 04:00:00,135.645,135.645,135.641,135.641,36000000.0
2005-07-13 04:01:00,135.638,135.638,135.63,135.638,46700001.0
2005-07-13 04:02:00,135.648,135.663,135.648,135.663,51900000.0
2005-07-13 04:03:00,135.666,135.666,135.634,135.643,84199998.0
2005-07-13 04:04:00,135.655,135.658,135.644,135.652,140500003.0
2005-07-13 04:05:00,135.647,135.66,135.639,135.655,91800002.0
2005-07-13 04:06:00,135.68,135.68,135.665,135.671,72800000.0
2005-07-13 04:07:00,135.675,135.675,135.665,135.67,44900000.0
2005-07-13 04:08:00,135.677,135.677,135.67,135.673,102999999.0
2005-07-13 04:09:00,135.664,135.674,135.662,135.67,57400000.0
2005-07-13 04:10:00,135.667,135.667,135.659,135.667,90300000.0
2005-07-13 04:11:00,135.665,135.67,135.665,135.67,85200001.0
2005-07-13 04:12:00,135.661,135.662,135.654,135.654,104500001.0
2005-07-13 04:13:00,135.66,135.667,135.66,135.667,74000001.0
2005-07-13 04:14:00,135.675,135.687,135.675,135.686,99799998.0
2005-07-13 04:15:00,135.678,135.678,135.665,135.665,48800000.0
2005-07-13 04:16:00,135.667,135.678,135.667,135.667,64000001.0
2005-07-13 04:17:00,135.68,135.685,135.675,135.68,62000000.0
2005-07-13 04:18:00,135.675,135.68,135.672,135.672,28600000.0
2005-07-13 04:19:00,135.669,135.669,135.659,135.661,121799999.0
2005-07-13 04:20:00,135.668,135.669,135.663,135.663,90800000.0
2005-07-13 04:21:00,135.657,135.662,135.63,135.633,114399998.0
2005-07-13 04:22:00,135.665,135.671,135.655,135.663,129700003.0
2005-07-13 04:23:00,135.663,135.677,135.663,135.677,20800000.0
2005-07-13 04:24:00,135.684,135.686,135.684,135.686,17600000.0
2005-07-13 04:25:00,135.673,135.673,135.65,135.65,86299999.0
2005-07-13 04:26:00,135.65,135.655,135.645,135.65,61300001.0
2005-07-13 04:27:00,135.65,135.65,135.635,135.65,43999999.0
2005-07-13 04:28:00,135.65,135.659,135.65,135.659,111999999.0
2005-07-13 04:29:00,135.655,135.665,135.652,135.658,125300003.0
2005-07-13 04:30:00,135.662,135.663,135.649,135.663,64300000.0
2005-07-13 04:31:00,135.666,135.676,135.662,135.662,54400000.0
2005-07-13 04:32:00,135.668,135.672,135.662,135.668,98299998.0
2005-07-13 04:33:00,135.665,135.665,135.655,135.658,75500000.0
2005-07-13 04:34:00,135.667,135.669,135.667,135.669,57299998.0
2005-07-13 04:35:00,135.672,135.672,135.664,135.67,28200000.0
2005-07-13 04:36:00,135.662,135.672,135.662,135.672,81300000.0
2005-07-13 04:37:00,135.682,135.684,135.67,135.678,150699999.0
2005-07-13 04:38:00,135.683,135.689,135.67,135.683,87900000.0
2005-07-13 04:39:00,135.696,135.705,135.69,135.69,49499998.0
2005-07-13 04:40:00,135.697,135.711,135.693,135.711,67200000.0
2005-07-13 04:41:00,135.715,135.715,135.705,135.715,67700000.0
2005-07-13 04:42:00,135.703,135.706,135.703,135.706,21599999.0
2005-07-13 04:43:00,135.703,135.707,135.703,135.705,13600000.0
2005-07-13 04:44:00,135.712,135.715,135.699,135.715,37000000.0
2005-07-13 04:45:00,135.707,135.707,135.688,135.688,56700000.0
2005-07-13 04:46:00,135.687,135.687,135.687,135.687,9600000.0
2005-07-13 04:47:00,135.695,135.695,135.685,135.695,87200000.0
2005-07-13 04:48:00,135.695,135.695,135.69,135.69,42600000.0
2005-07-13 04:49:00,135.69,135.69,135.685,135.69,76099998.0
2005-07-13 04:50:00,135.691,135.691,135.673,135.673,46300000.0
2005-07-13 04:51:00,135.664,135.675,135.659,135.659,123899999.0
2005-07-13 04:52:00,135.665,135.676,135.664,135.664,115699998.0
2005-07-13 04:53:00,135.667,135.688,135.667,135.686,69500000.0
2005-07-13 04:54:00,135.682,135.684,135.669,135.669,80800002.0
2005-07-13 04:55:00,135.664,135.664,135.65,135.65,102300001.0
2005-07-13 04:56:00,135.647,135.647,135.632,135.635,152199997.0
2005-07-13 04:57:00,135.645,135.658,135.645,135.651,110700000.0
2005-07-13 04:58:00,135.655,135.659,135.646,135.646,65500000.0
2005-07-13 04:59:00,135.639,135.657,135.639,135.655,64799999.0
2005-07-13 05:00:00,135.668,135.668,135.656,135.664,97700000.0
2005-07-13 05:01:00,135.66,135.669,135.655,135.666,54300000.0
2005-07-13 05:02:00,135.665,135.67,135.665,135.67,26400000.0
2005-07-13 05:03:00,135.677,135.683,135.67,135.67,115099999.0
2005-07-13 05:04:00,135.667,135.695,135.667,135.695,158700002.0
2005-07-13 05:05:00,135.699,135.712,135.699,135.712,16500000.0
2005-07-13 05:06:00,135.704,135.709,135.702,135.702,59999999.0
2005-07-13 05:07:00,135.701,135.701,135.69,135.692,122899998.0
2005-07-13 05:08:00,135.69,135.701,135.686,135.697,73200000.0
2005-07-13 05:09:00,135.697,135.703,135.688,135.703,48500001.0
2005-07-13 05:10:00,135.698,135.698,135.688,135.688,49900000.0
2005-07-13 05:11:00,135.695,135.695,135.68,135.695,26400000.0
2005-07-13 05:12:00,135.679,135.684,135.679,135.682,25600000.0
2005-07-13 05:13:00,135.684,135.695,135.684,135.69,51700001.0
2005-07-13 05:14:00,135.697,135.703,135.69,135.693,88200000.0
2005-07-13 05:15:00,135.695,135.699,135.689,135.699,154500000.0
2005-07-13 05:16:00,135.698,135.705,135.693,135.705,103900000.0
2005-07-13 05:17:00,135.695,135.705,135.695,135.695,89999999.0
2005-07-13 05:18:00,135.705,135.705,135.7,135.7,49200001.0
2005-07-13 05:19:00,135.695,135.696,135.685,135.685,15600000.0
2005-07-13 05:20:00,135.698,135.699,135.693,135.693,97100001.0
2005-07-13 05:21:00,135.688,135.695,135.68,135.68,164699999.0
2005-07-13 05:22:00,135.653,135.671,135.638,135.656,78999999.0
2005-07-13 05:23:00,135.681,135.694,135.681,135.694,109500002.0
2005-07-13 05:24:00,135.688,135.69,135.684,135.689,31800000.0
2005-07-13 05:25:00,135.688,135.688,135.685,135.685,14200000.0
2005-07-13 05:26:00,135.687,135.687,135.677,135.682,105999999.0
2005-07-13 05:27:00,135.686,135.686,135.679,135.679,12200000.0
2005-07-13 05:28:00,135.684,135.691,135.684,135.691,24800000.0
2005-07-13 05:29:00,135.695,135.695,135.68,135.695,40800000.0
2005-07-13 05:30:00,135.685,135.693,135.685,135.69,79000001.0
2005-07-13 05:31:00,135.69,135.69,135.69,135.69,20799999.0
2005-07-13 05:32:00,135.692,135.693,135.689,135.689,33200000.0
2005-07-13 05:33:00,135.705,135.705,135.695,135.705,36800000.0
2005-07-13 05:34:00,135.699,135.709,135.699,135.7,75499998.0
2005-07-13 05:35:00,135.707,135.716,135.696,135.703,69800000.0
2005-07-13 05:36:00,135.713,135.713,135.697,135.707,117500002.0
2005-07-13 05:37:00,135.7,135.705,135.693,135.693,80400002.0
2005-07-13 05:38:00,135.69,135.69,135.69,135.69,5600000.0
2005-07-13 05:39:00,135.686,135.686,135.684,135.684,13600000.0
2005-07-13 05:40:00,135.682,135.689,135.671,135.684,132600000.0
2005-07-13 05:41:00,135.685,135.694,135.685,135.686,33999999.0
2005-07-13 05:42:00,135.688,135.688,135.688,135.688,4800000.0
2005-07-13 05:43:00,135.693,135.693,135.677,135.677,39399999.0
2005-07-13 05:44:00,135.675,135.689,135.675,135.687,46600000.0
2005-07-13 05:45:00,135.69,135.697,135.685,135.697,68999999.0
2005-07-13 05:46:00,135.686,135.686,135.677,135.677,24000000.0
2005-07-13 05:47:00,135.677,135.686,135.677,135.68,29100000.0
2005-07-13 05:48:00,135.691,135.691,135.684,135.684,27899999.0
2005-07-13 05:49:00,135.685,135.685,135.672,135.677,39600000.0
2005-07-13 05:50:00,135.682,135.688,135.682,135.688,47099999.0
2005-07-13 05:51:00,135.681,135.686,135.676,135.681,44199999.0
2005-07-13 05:52:00,135.674,135.686,135.671,135.671,70799999.0
2005-07-13 05:53:00,135.671,135.685,135.671,135.678,61899999.0
2005-07-13 05:54:00,135.683,135.696,135.683,135.696,116500000.0
2005-07-13 05:55:00,135.696,135.697,135.684,135.697,56600000.0
2005-07-13 05:56:00,135.701,135.701,135.679,135.685,93899997.0
2005-07-13 05:57:00,135.694,135.705,135.687,135.698,114500001.0
2005-07-13 05:58:00,135.694,135.696,135.674,135.696,57300000.0
2005-07-13 05:59:00,135.697,135.697,135.684,135.691,150299999.0
2005-07-13 06:00:00,135.682,135.69,135.68,135.69,142099999.0
2005-07-13 06:01:00,135.687,135.687,135.687,135.687,900000.0
2005-07-13 06:02:00,135.686,135.686,135.675,135.675,14400000.0
2005-07-13 06:03:00,135.657,135.657,135.648,135.652,127600001.0
2005-07-13 06:04:00,135.651,135.654,135.651,135.654,24000000.0
2005-07-13 06:05:00,135.662,135.662,135.647,135.662,72400000.0
2005-07-13 06:06:00,135.66,135.665,135.655,135.66,116900000.0
2005-07-13 06:07:00,135.655,135.673,135.655,135.661,210400002.0
2005-07-13 06:08:00,135.675,135.675,135.651,135.66,119499999.0
2005-07-13 06:09:00,135.655,135.66,135.651,135.659,39400000.0
2005-07-13 06:10:00,135.655,135.655,135.642,135.644,90799998.0
2005-07-13 06:11:00,135.65,135.657,135.644,135.644,91400000.0
2005-07-13 06:12:00,135.643,135.651,135.639,135.651,104099997.0
2005-07-13 06:13:00,135.64,135.64,135.62,135.62,66500000.0
2005-07-13 06:14:00,135.62,135.621,135.607,135.609,98199997.0
2005-07-13 06:15:00,135.613,135.613,135.6,135.611,71600001.0
2005-07-13 06:16:00,135.625,135.638,135.622,135.63,88799999.0
2005-07-13 06:17:00,135.625,135.625,135.608,135.623,33900000.0
2005-07-13 06:18:00,135.623,135.637,135.622,135.625,30700000.0
2005-07-13 06:19:00,135.631,135.631,135.601,135.607,93500000.0
2005-07-13 06:20:00,135.608,135.616,135.606,135.616,113000000.0
2005-07-13 06:21:00,135.619,135.632,135.619,135.626,67199999.0
2005-07-13 06:22:00,135.613,135.623,135.611,135.62,103999997.0
2005-07-13 06:23:00,135.623,135.623,135.602,135.618,130599998.0
2005-07-13 06:24:00,135.617,135.619,135.614,135.619,76699999.0
2005-07-13 06:25:00,135.628,135.638,135.622,135.638,67300000.0
2005-07-13 06:26:00,135.637,135.637,135.628,135.637,84599999.0
2005-07-13 06:27:00,135.648,135.653,135.646,135.65,25600000.0
2005-07-13 06:28:00,135.65,135.655,135.642,135.642,165000002.0
2005-07-13 06:29:00,135.658,135.663,135.653,135.653,125500001.0
2005-07-13 06:30:00,135.656,135.664,135.653,135.653,65200000.0
2005-07-13 06:31:00,135.668,135.668,135.655,135.655,52399999.0
2005-07-13 06:32:00,135.65,135.655,135.645,135.648,128700003.0
2005-07-13 06:33:00,135.65,135.653,135.65,135.65,62900000.0
2005-07-13 06:34:00,135.65,135.65,135.634,135.647,77299999.0
2005-07-13 06:35:00,135.65,135.655,135.65,135.65,17600000.0
2005-07-13 06:36:00,135.652,135.652,135.639,135.642,71900000.0
2005-07-13 06:37:00,135.655,135.671,135.655,135.669,109499998.0
2005-07-13 06:38:00,135.665,135.665,135.647,135.659,62899999.0
2005-07-13 06:39:00,135.664,135.664,135.651,135.651,64700001.0
2005-07-13 06:40:00,135.634,135.649,135.634,135.635,115500000.0
2005-07-13 06:41:00,135.636,135.648,135.636,135.648,77599999.0
2005-07-13 06:42:00,135.648,135.652,135.639,135.646,99099999.0
2005-07-13 06:43:00,135.588,135.623,135.582,135.595,112200002.0
2005-07-13 06:44:00,135.652,135.652,135.64,135.642,64000000.0
2005-07-13 06:45:00,135.65,135.656,135.648,135.652,56000000.0
2005-07-13 06:46:00,135.65,135.663,135.646,135.65,76199999.0
2005-07-13 06:47:00,135.66,135.66,135.66,135.66,10400000.0
2005-07-13 06:48:00,135.663,135.663,135.658,135.66,29800000.0
2005-07-13 06:49:00,135.669,135.669,135.666,135.666,35099999.0
2005-07-13 06:50:00,135.667,135.67,135.656,135.67,121799999.0
2005-07-13 06:51:00,135.669,135.67,135.659,135.662,102300000.0
2005-07-13 06:52:00,135.658,135.662,135.64,135.64,158600003.0
2005-07-13 06:53:00,135.641,135.641,135.639,135.639,18800000.0
2005-07-13 06:54:00,135.637,135.645,135.635,135.635,37400000.0
2005-07-13 06:55:00,135.638,135.654,135.638,135.648,87700000.0
2005-07-13 06:56:00,135.657,135.665,135.647,135.66,80799999.0
2005-07-13 06:57:00,135.661,135.668,135.654,135.668,63300001.0
2005-07-13 06:58:00,135.67,135.673,135.664,135.668,137500001.0
2005-07-13 06:59:00,135.665,135.665,135.655,135.66,52000000.0
2005-07-13 07:00:00,135.667,135.671,135.66,135.662,104600001.0
2005-07-13 07:01:00,135.653,135.665,135.653,135.66,134200000.0
2005-07-13 07:02:00,135.663,135.666,135.663,135.664,63100001.0
2005-07-13 07:03:00,135.67,135.67,135.665,135.67,161700000.0
2005-07-13 07:04:00,135.671,135.684,135.671,135.684,77800000.0
2005-07-13 07:05:00,135.673,135.685,135.673,135.68,73399999.0
2005-07-13 07:06:00,135.683,135.691,135.681,135.688,99500001.0
2005-07-13 07:07:00,135.687,135.687,135.674,135.678,132100000.0
2005-07-13 07:08:00,135.674,135.682,135.668,135.677,75199998.0
2005-07-13 07:09:00,135.68,135.688,135.68,135.68,40700000.0
2005-07-13 07:10:00,135.685,135.685,135.68,135.685,60900000.0
2005-07-13 07:11:00,135.679,135.691,135.673,135.675,65500000.0
2005-07-13 07:12:00,135.665,135.665,135.651,135.651,63100001.0
2005-07-13 07:13:00,135.648,135.656,135.643,135.656,62800000.0
2005-07-13 07:14:00,135.653,135.662,135.651,135.659,127599997.0
2005-07-13 07:15:00,135.644,135.655,135.637,135.637,78700000.0
2005-07-13 07:16:00,135.635,135.645,135.635,135.64,85100000.0
2005-07-13 07:17:00,135.637,135.645,135.63,135.645,61900000.0
2005-07-13 07:18:00,135.642,135.657,135.642,135.657,45700000.0
2005-07-13 07:19:00,135.653,135.654,135.653,135.653,40800000.0
2005-07-13 07:20:00,135.652,135.663,135.651,135.658,60000000.0
2005-07-13 07:21:00,135.653,135.653,135.637,135.637,60700000.0
2005-07-13 07:22:00,135.642,135.651,135.637,135.637,85899998.0
2005-07-13 07:23:00,135.647,135.652,135.643,135.652,71500000.0
2005-07-13 07:24:00,135.648,135.648,135.636,135.639,138800001.0
2005-07-13 07:25:00,135.632,135.642,135.631,135.634,86300002.0
2005-07-13 07:26:00,135.63,135.63,135.608,135.617,135400001.0
2005-07-13 07:27:00,135.624,135.633,135.621,135.621,114899998.0
2005-07-13 07:28:00,135.625,135.627,135.611,135.627,141800001.0
2005-07-13 07:29:00,135.631,135.637,135.622,135.625,112599999.0
2005-07-13 07:30:00,135.632,135.645,135.632,135.634,47900000.0
2005-07-13 07:31:00,135.628,135.63,135.624,135.63,105300001.0
2005-07-13 07:32:00,135.637,135.638,135.624,135.628,163900000.0
2005-07-13 07:33:00,135.626,135.626,135.611,135.625,46700000.0
2005-07-13 07:34:00,135.625,135.63,135.609,135.63,76600002.0
2005-07-13 07:35:00,135.632,135.64,135.623,135.635,98499999.0
2005-07-13 07:36:00,135.633,135.633,135.613,135.613,16300000.0
2005-07-13 07:37:00,135.608,135.616,135.599,135.612,118200001.0
2005-07-13 07:38:00,135.623,135.634,135.612,135.613,133499998.0
2005-07-13 07:39:00,135.612,135.617,135.596,135.61,156000002.0
2005-07-13 07:40:00,135.602,135.602,135.594,135.6,118899998.0
2005-07-13 07:41:00,135.598,135.621,135.598,135.618,133200001.0
2005-07-13 07:42:00,135.613,135.617,135.608,135.612,71200000.0
2005-07-13 07:43:00,135.618,135.63,135.617,135.63,60900000.0
2005-07-13 07:44:00,135.633,135.646,135.63,135.646,96500000.0
2005-07-13 07:45:00,135.65,135.674,135.65,135.669,62600001.0
2005-07-13 07:46:00,135.675,135.685,135.668,135.678,71200000.0
2005-07-13 07:47:00,135.683,135.685,135.664,135.664,50700000.0
2005-07-13 07:48:00,135.672,135.679,135.669,135.669,63200001.0
2005-07-13 07:49:00,135.667,135.667,135.662,135.662,37599999.0
2005-07-13 07:50:00,135.661,135.661,135.638,135.639,148900001.0
2005-07-13 07:51:00,135.633,135.647,135.633,135.647,55700000.0
2005-07-13 07:52:00,135.645,135.648,135.638,135.64,22700000.0
2005-07-13 07:53:00,135.647,135.653,135.644,135.653,57399999.0
2005-07-13 07:54:00,135.641,135.641,135.641,135.641,41100001.0
2005-07-13 07:55:00,135.643,135.643,135.63,135.635,105499999.0
2005-07-13 07:56:00,135.638,135.657,135.638,135.641,69500000.0
2005-07-13 07:57:00,135.643,135.646,135.637,135.637,70300000.0
2005-07-13 07:58:00,135.651,135.653,135.642,135.648,86299997.0
2005-07-13 07:59:00,135.644,135.654,135.644,135.648,74100000.0
2005-07-13 08:00:00,135.638,135.65,135.633,135.646,58600001.0
2005-07-13 08:01:00,135.647,135.647,135.63,135.637,80799999.0
2005-07-13 08:02:00,135.647,135.69,135.647,135.69,13900000.0
2005-07-13 08:03:00,135.691,135.696,135.691,135.693,44800000.0
2005-07-13 08:04:00,135.692,135.692,135.665,135.668,155899999.0
2005-07-13 08:05:00,135.67,135.675,135.668,135.675,70600002.0
2005-07-13 08:06:00,135.673,135.673,135.659,135.673,81899999.0
2005-07-13 08:07:00,135.667,135.667,135.658,135.658,57599998.0
2005-07-13 08:08:00,135.66,135.66,135.66,135.66,22400000.0
2005-07-13 08:09:00,135.665,135.678,135.665,135.678,59900001.0
2005-07-13 08:10:00,135.684,135.686,135.673,135.685,59200000.0
2005-07-13 08:11:00,135.706,135.718,135.706,135.71,111400001.0
2005-07-13 08:12:00,135.708,135.708,135.698,135.703,68499999.0
2005-07-13 08:13:00,135.699,135.706,135.693,135.693,50600001.0
2005-07-13 08:14:00,135.695,135.706,135.693,135.706,102399998.0
2005-07-13 08:15:00,135.707,135.707,135.702,135.702,29700000.0
2005-07-13 08:16:00,135.695,135.7,135.694,135.699,32800000.0
2005-07-13 08:17:00,135.693,135.693,135.679,135.683,51299999.0
2005-07-13 08:18:00,135.675,135.688,135.675,135.686,34700000.0
2005-07-13 08:19:00,135.688,135.691,135.682,135.688,46700000.0
2005-07-13 08:20:00,135.682,135.69,135.676,135.69,52300000.0
2005-07-13 08:21:00,135.676,135.689,135.676,135.682,150499998.0
2005-07-13 08:22:00,135.682,135.701,135.682,135.701,82599997.0
2005-07-13 08:23:00,135.698,135.708,135.695,135.708,52299999.0
2005-07-13 08:24:00,135.713,135.717,135.713,135.717,89500001.0
2005-07-13 08:25:00,135.701,135.704,135.693,135.693,43200000.0
2005-07-13 08:26:00,135.697,135.697,135.692,135.692,73600002.0
2005-07-13 08:27:00,135.697,135.72,135.697,135.709,47500001.0
2005-07-13 08:28:00,135.706,135.706,135.683,135.683,60500000.0
2005-07-13 08:29:00,135.692,135.698,135.691,135.691,62400000.0
2005-07-13 08:30:00,135.692,135.706,135.687,135.688,57700000.0
2005-07-13 08:31:00,135.694,135.704,135.69,135.69,47200000.0
2005-07-13 08:32:00,135.698,135.702,135.698,135.702,20800000.0
2005-07-13 08:33:00,135.704,135.723,135.704,135.719,86800001.0
2005-07-13 08:34:00,135.714,135.732,135.714,135.732,80200000.0
2005-07-13 08:35:00,135.717,135.732,135.711,135.725,107800002.0
2005-07-13 08:36:00,135.729,135.729,135.72,135.72,144000000.0
2005-07-13 08:37:00,135.727,135.733,135.722,135.73,166900000.0
2005-07-13 08:38:00,135.743,135.747,135.743,135.743,120899999.0
2005-07-13 08:39:00,135.752,135.757,135.732,135.732,69600000.0
2005-07-13 08:40:00,135.708,135.735,135.706,135.735,103900002.0
2005-07-13 08:41:00,135.732,135.751,135.732,135.732,130800000.0
2005-07-13 08:42:00,135.736,135.738,135.723,135.728,88199999.0
2005-07-13 08:43:00,135.721,135.737,135.721,135.737,103300000.0
2005-07-13 08:44:00,135.74,135.76,135.736,135.76,99199998.0
2005-07-13 08:45:00,135.763,135.763,135.752,135.752,104200000.0
2005-07-13 08:46:00,135.744,135.77,135.744,135.77,53499999.0
2005-07-13 08:47:00,135.75,135.75,135.745,135.745,10400000.0
2005-07-13 08:48:00,135.729,135.738,135.714,135.714,118799997.0
2005-07-13 08:49:00,135.695,135.715,135.695,135.705,69600000.0
2005-07-13 08:50:00,135.698,135.72,135.686,135.72,99399998.0
2005-07-13 08:51:00,135.73,135.754,135.726,135.754,94400000.0
2005-07-13 08:52:00,135.743,135.754,135.742,135.751,70100000.0
2005-07-13 08:53:00,135.762,135.766,135.753,135.755,121299999.0
2005-07-13 08:54:00,135.757,135.763,135.757,135.763,5600000.0
2005-07-13 08:55:00,135.762,135.762,135.745,135.748,60800000.0
2005-07-13 08:56:00,135.748,135.748,135.723,135.729,106000001.0
2005-07-13 08:57:00,135.733,135.734,135.723,135.723,122099999.0
2005-07-13 08:58:00,135.73,135.756,135.73,135.75,57900000.0
2005-07-13 08:59:00,135.753,135.753,135.728,135.745,256300001.0
2005-07-13 09:00:00,135.728,135.728,135.72,135.72,116699997.0
2005-07-13 09:01:00,135.728,135.731,135.723,135.723,68900000.0
2005-07-13 09:02:00,135.72,135.723,135.707,135.713,75700002.0
2005-07-13 09:03:00,135.71,135.71,135.695,135.695,138199997.0
2005-07-13 09:04:00,135.707,135.748,135.707,135.74,96500002.0
2005-07-13 09:05:00,135.733,135.742,135.72,135.722,92200000.0
2005-07-13 09:06:00,135.719,135.732,135.719,135.726,37100000.0
2005-07-13 09:07:00,135.723,135.733,135.719,135.727,50400000.0
2005-07-13 09:08:00,135.728,135.737,135.722,135.722,99399999.0
2005-07-13 09:09:00,135.719,135.732,135.709,135.732,51200000.0
2005-07-13 09:10:00,135.722,135.727,135.713,135.713,109700002.0
2005-07-13 09:11:00,135.723,135.728,135.711,135.725,108900001.0
2005-07-13 09:12:00,135.718,135.72,135.712,135.713,60100000.0
2005-07-13 09:13:00,135.712,135.718,135.701,135.708,195500000.0
2005-07-13 09:14:00,135.702,135.718,135.702,135.718,143299997.0
2005-07-13 09:15:00,135.717,135.727,135.711,135.727,141300001.0
2005-07-13 09:16:00,135.733,135.735,135.73,135.733,61999999.0
2005-07-13 09:17:00,135.727,135.744,135.723,135.73,147799998.0
2005-07-13 09:18:00,135.733,135.745,135.733,135.738,59299999.0
2005-07-13 09:19:00,135.732,135.746,135.731,135.746,44000000.0
2005-07-13 09:20:00,135.748,135.765,135.748,135.764,40800000.0
2005-07-13 09:21:00,135.776,135.793,135.776,135.793,77500001.0
2005-07-13 09:22:00,135.797,135.798,135.79,135.798,124700000.0
2005-07-13 09:23:00,135.793,135.793,135.777,135.777,99699999.0
2005-07-13 09:24:00,135.787,135.795,135.771,135.771,110899998.0
2005-07-13 09:25:00,135.774,135.789,135.771,135.774,86899999.0
2005-07-13 09:26:00,135.772,135.778,135.764,135.768,147199998.0
2005-07-13 09:27:00,135.773,135.78,135.754,135.78,76699999.0
2005-07-13 09:28:00,135.785,135.8,135.785,135.792,85200000.0
2005-07-13 09:29:00,135.794,135.794,135.791,135.791,20000000.0
2005-07-13 09:30:00,135.802,135.803,135.784,135.784,90800001.0
2005-07-13 09:31:00,135.798,135.799,135.791,135.793,54700000.0
2005-07-13 09:32:00,135.782,135.79,135.78,135.79,113100000.0
2005-07-13 09:33:00,135.782,135.811,135.782,135.811,64000000.0
2005-07-13 09:34:00,135.817,135.817,135.808,135.808,90900000.0
2005-07-13 09:35:00,135.805,135.816,135.803,135.816,62900000.0
2005-07-13 09:36:00,135.823,135.823,135.812,135.817,77900002.0
2005-07-13 09:37:00,135.817,135.817,135.801,135.813,55299999.0
2005-07-13 09:38:00,135.808,135.808,135.797,135.802,15900000.0
2005-07-13 09:39:00,135.796,135.798,135.783,135.783,68300001.0
2005-07-13 09:40:00,135.78,135.78,135.763,135.763,62100000.0
2005-07-13 09:41:00,135.772,135.777,135.754,135.754,69600001.0
2005-07-13 09:42:00,135.764,135.791,135.764,135.791,51600000.0
2005-07-13 09:43:00,135.776,135.785,135.776,135.784,87800001.0
2005-07-13 09:44:00,135.785,135.797,135.779,135.779,149700001.0
2005-07-13 09:45:00,135.771,135.771,135.748,135.748,77999999.0
2005-07-13 09:46:00,135.759,135.784,135.759,135.779,69400001.0
2005-07-13 09:47:00,135.783,135.783,135.765,135.765,88000000.0
2005-07-13 09:48:00,135.758,135.767,135.756,135.756,48600001.0
2005-07-13 09:49:00,135.761,135.769,135.755,135.755,79999999.0
2005-07-13 09:50:00,135.754,135.757,135.744,135.744,101999999.0
2005-07-13 09:51:00,135.748,135.748,135.74,135.743,62499998.0
2005-07-13 09:52:00,135.743,135.753,135.738,135.738,70100000.0
2005-07-13 09:53:00,135.736,135.736,135.708,135.715,83100001.0
2005-07-13 09:54:00,135.723,135.742,135.723,135.742,64000001.0
2005-07-13 09:55:00,135.735,135.735,135.722,135.735,82999999.0
2005-07-13 09:56:00,135.727,135.729,135.714,135.716,105500000.0
2005-07-13 09:57:00,135.701,135.709,135.701,135.709,43099998.0
2005-07-13 09:58:00,135.719,135.726,135.702,135.714,208499996.0
2005-07-13 09:59:00,135.715,135.725,135.715,135.725,93099998.0
2005-07-13 10:00:00,135.712,135.723,135.712,135.723,36799999.0
2005-07-13 10:01:00,135.717,135.725,135.711,135.724,94299999.0
2005-07-13 10:02:00,135.728,135.745,135.728,135.745,62100000.0
2005-07-13 10:03:00,135.736,135.744,135.729,135.739,39800000.0
2005-07-13 10:04:00,135.752,135.752,135.745,135.746,101700003.0
2005-07-13 10:05:00,135.743,135.743,135.737,135.737,15200000.0
2005-07-13 10:06:00,135.733,135.737,135.731,135.731,27500000.0
2005-07-13 10:07:00,135.732,135.74,135.726,135.726,46100000.0
2005-07-13 10:08:00,135.722,135.725,135.722,135.722,43200000.0
2005-07-13 10:09:00,135.717,135.717,135.684,135.69,59600000.0
2005-07-13 10:10:00,135.682,135.682,135.668,135.672,82700001.0
2005-07-13 10:11:00,135.683,135.694,135.677,135.684,113499999.0
2005-07-13 10:12:00,135.682,135.692,135.681,135.682,191500006.0
2005-07-13 10:13:00,135.684,135.701,135.684,135.701,132199999.0
2005-07-13 10:14:00,135.693,135.695,135.684,135.69,62700000.0
2005-07-13 10:15:00,135.693,135.717,135.693,135.704,102200001.0
2005-07-13 10:16:00,135.714,135.721,135.691,135.694,61000000.0
2005-07-13 10:17:00,135.691,135.701,135.69,135.698,71400000.0
2005-07-13 10:18:00,135.693,135.693,135.66,135.66,79599999.0
2005-07-13 10:19:00,135.656,135.675,135.656,135.675,122199999.0
2005-07-13 10:20:00,135.67,135.671,135.658,135.668,116500000.0
2005-07-13 10:21:00,135.662,135.662,135.649,135.658,90400000.0
2005-07-13 10:22:00,135.666,135.717,135.666,135.717,164900003.0
2005-07-13 10:23:00,135.722,135.722,135.714,135.718,39199999.0
2005-07-13 10:24:00,135.706,135.706,135.696,135.701,55200001.0
2005-07-13 10:25:00,135.707,135.72,135.706,135.708,118500000.0
2005-07-13 10:26:00,135.698,135.704,135.692,135.692,85700000.0
2005-07-13 10:27:00,135.688,135.695,135.671,135.689,202300005.0
2005-07-13 10:28:00,135.676,135.681,135.676,135.681,29600001.0
2005-07-13 10:29:00,135.664,135.664,135.648,135.656,116700002.0
2005-07-13 10:30:00,135.66,135.666,135.655,135.655,60300000.0
2005-07-13 10:31:00,135.666,135.666,135.65,135.66,79299998.0
2005-07-13 10:32:00,135.654,135.654,135.639,135.639,5300000.0
2005-07-13 10:33:00,135.646,135.656,135.644,135.656,110200002.0
2005-07-13 10:34:00,135.657,135.663,135.657,135.663,13600000.0
2005-07-13 10:35:00,135.674,135.682,135.673,135.673,114800000.0
2005-07-13 10:36:00,135.67,135.681,135.667,135.676,114700000.0
2005-07-13 10:37:00,135.672,135.683,135.669,135.683,128400002.0
2005-07-13 10:38:00,135.677,135.685,135.659,135.659,57600000.0
2005-07-13 10:39:00,135.661,135.677,135.661,135.675,142500000.0
2005-07-13 10:40:00,135.675,135.678,135.661,135.664,72200000.0
2005-07-13 10:41:00,135.644,135.67,135.638,135.67,140400001.0
2005-07-13 10:42:00,135.66,135.66,135.635,135.644,84799998.0
2005-07-13 10:43:00,135.65,135.656,135.642,135.653,117800002.0
2005-07-13 10:44:00,135.662,135.678,135.659,135.678,77800001.0
2005-07-13 10:45:00,135.688,135.691,135.687,135.687,27500000.0
2005-07-13 10:46:00,135.687,135.741,135.68,135.741,83199999.0
2005-07-13 10:47:00,135.74,135.74,135.725,135.725,30400000.0
2005-07-13 10:48:00,135.711,135.711,135.7,135.706,179100003.0
2005-07-13 10:49:00,135.715,135.718,135.681,135.691,131099998.0
2005-07-13 10:50:00,135.695,135.718,135.695,135.718,151199998.0
2005-07-13 10:51:00,135.739,135.775,135.739,135.775,132799995.0
2005-07-13 10:52:00,135.761,135.761,135.725,135.725,150400002.0
2005-07-13 10:53:00,135.733,135.733,135.711,135.711,43699999.0
2005-07-13 10:54:00,135.713,135.718,135.706,135.715,207400001.0
2005-07-13 10:55:00,135.719,135.726,135.713,135.713,120700000.0
2005-07-13 10:56:00,135.714,135.714,135.697,135.708,97400000.0
2005-07-13 10:57:00,135.712,135.713,135.703,135.703,84699999.0
2005-07-13 10:58:00,135.702,135.71,135.702,135.705,39500000.0
2005-07-13 10:59:00,135.715,135.734,135.715,135.72,38700000.0
2005-07-13 11:00:00,135.731,135.731,135.708,135.708,91000000.0
2005-07-13 11:01:00,135.705,135.715,135.704,135.708,106300000.0
2005-07-13 11:02:00,135.69,135.701,135.685,135.7,104999997.0
2005-07-13 11:03:00,135.696,135.697,135.683,135.683,49800000.0
2005-07-13 11:04:00,135.682,135.688,135.677,135.677,90900000.0
2005-07-13 11:05:00,135.682,135.682,135.667,135.668,72000000.0
2005-07-13 11:06:00,135.67,135.682,135.666,135.682,89500000.0
2005-07-13 11:07:00,135.678,135.679,135.672,135.672,31300000.0
2005-07-13 11:08:00,135.675,135.682,135.675,135.68,145000002.0
2005-07-13 11:09:00,135.694,135.707,135.694,135.707,126199999.0
2005-07-13 11:10:00,135.705,135.714,135.705,135.714,47700000.0
2005-07-13 11:11:00,135.717,135.717,135.711,135.711,93699999.0
2005-07-13 11:12:00,135.717,135.724,135.711,135.72,174899995.0
2005-07-13 11:13:00,135.714,135.714,135.695,135.695,59200000.0
2005-07-13 11:14:00,135.69,135.71,135.69,135.707,143800001.0
2005-07-13 11:15:00,135.691,135.691,135.674,135.68,125300001.0
2005-07-13 11:16:00,135.666,135.675,135.652,135.675,66399998.0
2005-07-13 11:17:00,135.687,135.687,135.653,135.668,120399998.0
2005-07-13 11:18:00,135.67,135.67,135.645,135.645,61500000.0
2005-07-13 11:19:00,135.651,135.659,135.649,135.659,72100001.0
2005-07-13 11:20:00,135.655,135.68,135.655,135.68,94300000.0
2005-07-13 11:21:00,135.686,135.688,135.675,135.675,101100001.0
2005-07-13 11:22:00,135.677,135.686,135.677,135.681,38599999.0
2005-07-13 11:23:00,135.67,135.683,135.67,135.672,73600000.0
2005-07-13 11:24:00,135.681,135.684,135.678,135.678,53100000.0
2005-07-13 11:25:00,135.679,135.692,135.678,135.681,108599998.0
2005-07-13 11:26:00,135.678,135.699,135.671,135.671,82300000.0
2005-07-13 11:27:00,135.651,135.673,135.651,135.663,143200001.0
2005-07-13 11:28:00,135.672,135.69,135.669,135.682,57100000.0
2005-07-13 11:29:00,135.7,135.7,135.671,135.675,69799999.0
2005-07-13 11:30:00,135.665,135.665,135.639,135.661,71499999.0
2005-07-13 11:31:00,135.684,135.705,135.684,135.705,114399999.0
2005-07-13 11:32:00,135.706,135.709,135.701,135.705,34000000.0
2005-07-13 11:33:00,135.703,135.703,135.687,135.691,54800000.0
2005-07-13 11:34:00,135.697,135.709,135.681,135.709,124700000.0
2005-07-13 11:35:00,135.714,135.716,135.694,135.694,179199998.0
2005-07-13 11:36:00,135.702,135.705,135.664,135.667,193999997.0
2005-07-13 11:37:00,135.673,135.686,135.673,135.683,75199999.0
2005-07-13 11:38:00,135.677,135.681,135.667,135.677,168000002.0
2005-07-13 11:39:00,135.68,135.681,135.664,135.669,116600003.0
2005-07-13 11:40:00,135.659,135.662,135.65,135.65,38300000.0
2005-07-13 11:41:00,135.644,135.658,135.644,135.652,103899999.0
2005-07-13 11:42:00,135.649,135.666,135.649,135.666,62599999.0
2005-07-13 11:43:00,135.667,135.674,135.663,135.668,114099998.0
2005-07-13 11:44:00,135.664,135.664,135.632,135.647,83099998.0
2005-07-13 11:45:00,135.645,135.645,135.615,135.615,128800000.0
2005-07-13 11:46:00,135.612,135.631,135.612,135.618,107500000.0
2005-07-13 11:47:00,135.618,135.632,135.618,135.623,68000000.0
2005-07-13 11:48:00,135.628,135.635,135.622,135.63,98600000.0
2005-07-13 11:49:00,135.625,135.635,135.623,135.635,89799999.0
2005-07-13 11:50:00,135.625,135.638,135.625,135.638,165299999.0
2005-07-13 11:51:00,135.631,135.633,135.622,135.633,44900000.0
2005-07-13 11:52:00,135.622,135.635,135.622,135.63,75800001.0
2005-07-13 11:53:00,135.63,135.643,135.627,135.635,46500000.0
2005-07-13 11:54:00,135.634,135.636,135.596,135.596,56000000.0
2005-07-13 11:55:00,135.595,135.598,135.584,135.596,118600003.0
2005-07-13 11:56:00,135.604,135.604,135.59,135.59,148899997.0
2005-07-13 11:57:00,135.586,135.588,135.578,135.587,84399999.0
2005-07-13 11:58:00,135.592,135.6,135.592,135.599,105200001.0
2005-07-13 11:59:00,135.591,135.602,135.59,135.593,204899998.0
2005-07-13 12:00:00,135.587,135.602,135.585,135.592,135199997.0
2005-07-13 12:01:00,135.592,135.6,135.584,135.584,74400002.0
2005-07-13 12:02:00,135.582,135.591,135.578,135.578,111499997.0
2005-07-13 12:03:00,135.582,135.598,135.582,135.598,163999995.0
2005-07-13 12:04:00,135.612,135.625,135.612,135.625,64000000.0
2005-07-13 12:05:00,135.616,135.619,135.603,135.617,83500001.0
2005-07-13 12:06:00,135.622,135.629,135.611,135.613,82300001.0
2005-07-13 12:07:00,135.61,135.636,135.61,135.615,106199999.0
2005-07-13 12:08:00,135.612,135.615,135.604,135.604,63000000.0
2005-07-13 12:09:00,135.608,135.617,135.594,135.595,100099998.0
2005-07-13 12:10:00,135.61,135.62,135.609,135.61,73399999.0
2005-07-13 12:11:00,135.608,135.62,135.604,135.615,75100002.0
2005-07-13 12:12:00,135.622,135.66,135.622,135.66,23700000.0
2005-07-13 12:13:00,135.658,135.666,135.64,135.64,98899999.0
2005-07-13 12:14:00,135.638,135.648,135.629,135.648,90100000.0
2005-07-13 12:15:00,135.658,135.669,135.653,135.655,139299999.0
2005-07-13 12:16:00,135.658,135.668,135.652,135.665,143399998.0
2005-07-13 12:17:00,135.653,135.653,135.632,135.643,36800000.0
2005-07-13 12:18:00,135.633,135.643,135.633,135.643,71899999.0
2005-07-13 12:19:00,135.642,135.655,135.642,135.653,105600000.0
2005-07-13 12:20:00,135.622,135.636,135.599,135.6,54200000.0
2005-07-13 12:21:00,135.638,135.643,135.635,135.635,73499999.0
2005-07-13 12:22:00,135.631,135.634,135.627,135.627,35200000.0
2005-07-13 12:23:00,135.63,135.63,135.627,135.63,48500000.0
2005-07-13 12:24:00,135.633,135.639,135.63,135.639,44800000.0
2005-07-13 12:25:00,135.642,135.642,135.63,135.637,39800000.0
2005-07-13 12:26:00,135.643,135.652,135.641,135.648,64600001.0
2005-07-13 12:27:00,135.647,135.655,135.647,135.65,98900002.0
2005-07-13 12:28:00,135.647,135.647,135.642,135.642,66300000.0
2005-07-13 12:29:00,135.64,135.645,135.635,135.635,77600000.0
2005-07-13 12:30:00,135.635,135.645,135.635,135.645,132700000.0
2005-07-13 12:31:00,135.642,135.642,135.63,135.63,114600003.0
2005-07-13 12:32:00,135.639,135.642,135.633,135.633,53500000.0
2005-07-13 12:33:00,135.64,135.645,135.638,135.645,24000000.0
2005-07-13 12:34:00,135.643,135.657,135.643,135.657,158800000.0
2005-07-13 12:35:00,135.664,135.674,135.664,135.665,36700000.0
2005-07-13 12:36:00,135.677,135.677,135.663,135.663,57500000.0
2005-07-13 12:37:00,135.663,135.666,135.657,135.657,47100002.0
2005-07-13 12:38:00,135.654,135.668,135.652,135.653,94500003.0
2005-07-13 12:39:00,135.652,135.657,135.652,135.652,49200000.0
2005-07-13 12:40:00,135.655,135.665,135.65,135.665,23200000.0
2005-07-13 12:41:00,135.661,135.67,135.66,135.662,171800003.0
2005-07-13 12:42:00,135.66,135.665,135.65,135.65,108699998.0
2005-07-13 12:43:00,135.658,135.689,135.658,135.689,86299999.0
2005-07-13 12:44:00,135.69,135.695,135.683,135.685,84900000.0
2005-07-13 12:45:00,135.692,135.705,135.685,135.7,105800001.0
2005-07-13 12:46:00,135.707,135.708,135.684,135.684,80599998.0
2005-07-13 12:47:00,135.683,135.701,135.683,135.694,82000001.0
2005-07-13 12:48:00,135.707,135.714,135.697,135.714,102599999.0
2005-07-13 12:49:00,135.708,135.709,135.697,135.7,72900000.0
2005-07-13 12:50:00,135.705,135.716,135.7,135.703,33900000.0
2005-07-13 12:51:00,135.709,135.718,135.709,135.718,125800002.0
2005-07-13 12:52:00,135.717,135.717,135.705,135.705,59100000.0
2005-07-13 12:53:00,135.719,135.727,135.713,135.713,96600000.0
2005-07-13 12:54:00,135.699,135.717,135.699,135.715,116500002.0
2005-07-13 12:55:00,135.717,135.719,135.71,135.719,132699998.0
2005-07-13 12:56:00,135.725,135.754,135.725,135.754,128600002.0
2005-07-13 12:57:00,135.76,135.763,135.748,135.75,105499998.0
2005-07-13 12:58:00,135.749,135.753,135.744,135.745,90099999.0
2005-07-13 12:59:00,135.737,135.737,135.726,135.726,34100000.0
2005-07-13 13:00:00,135.736,135.744,135.736,135.74,82200001.0
2005-07-13 13:01:00,135.737,135.75,135.737,135.747,62400002.0
2005-07-13 13:02:00,135.74,135.745,135.735,135.738,124400001.0
2005-07-13 13:03:00,135.744,135.752,135.744,135.745,77400000.0
2005-07-13 13:04:00,135.747,135.75,135.745,135.75,45899999.0
2005-07-13 13:05:00,135.74,135.75,135.74,135.743,36500000.0
2005-07-13 13:06:00,135.735,135.737,135.727,135.731,86299999.0
2005-07-13 13:07:00,135.73,135.73,135.73,135.73,52699999.0
2005-07-13 13:08:00,135.73,135.73,135.725,135.73,40500000.0
2005-07-13 13:09:00,135.745,135.773,135.736,135.773,95500000.0
2005-07-13 13:10:00,135.776,135.801,135.776,135.8,156099998.0
2005-07-13 13:11:00,135.807,135.807,135.792,135.792,150600004.0
2005-07-13 13:12:00,135.774,135.774,135.758,135.76,61300000.0
2005-07-13 13:13:00,135.762,135.774,135.758,135.763,81599998.0
2005-07-13 13:14:00,135.755,135.759,135.745,135.752,42400000.0
2005-07-13 13:15:00,135.75,135.772,135.75,135.772,172799999.0
2005-07-13 13:16:00,135.769,135.769,135.76,135.76,50900000.0
2005-07-13 13:17:00,135.754,135.762,135.748,135.748,21900000.0
2005-07-13 13:18:00,135.747,135.752,135.737,135.752,80400000.0
2005-07-13 13:19:00,135.749,135.758,135.747,135.756,90900002.0
2005-07-13 13:20:00,135.752,135.766,135.746,135.75,151599998.0
2005-07-13 13:21:00,135.745,135.754,135.738,135.743,56400001.0
2005-07-13 13:22:00,135.744,135.749,135.744,135.744,43500000.0
2005-07-13 13:23:00,135.742,135.751,135.733,135.742,73900000.0
2005-07-13 13:24:00,135.74,135.752,135.737,135.752,77799999.0
2005-07-13 13:25:00,135.75,135.755,135.745,135.75,113099999.0
2005-07-13 13:26:00,135.748,135.748,135.738,135.743,73399998.0
2005-07-13 13:27:00,135.743,135.749,135.743,135.749,214300002.0
2005-07-13 13:28:00,135.74,135.755,135.74,135.755,84200000.0
2005-07-13 13:29:00,135.746,135.746,135.73,135.738,50500000.0
2005-07-13 13:30:00,135.737,135.737,135.714,135.714,52500001.0
2005-07-13 13:31:00,135.713,135.714,135.703,135.714,126700000.0
2005-07-13 13:32:00,135.695,135.7,135.68,135.68,65200001.0
2005-07-13 13:33:00,135.689,135.69,135.684,135.684,122000000.0
2005-07-13 13:34:00,135.677,135.701,135.677,135.701,71899999.0
2005-07-13 13:35:00,135.683,135.692,135.679,135.681,94500000.0
2005-07-13 13:36:00,135.664,135.664,135.652,135.652,84200000.0
2005-07-13 13:37:00,135.652,135.66,135.651,135.651,80000000.0
2005-07-13 13:38:00,135.652,135.661,135.65,135.653,135699998.0
2005-07-13 13:39:00,135.652,135.667,135.652,135.667,73200000.0
2005-07-13 13:40:00,135.666,135.68,135.658,135.666,93499999.0
2005-07-13 13:41:00,135.667,135.674,135.659,135.674,82700002.0
2005-07-13 13:42:00,135.687,135.707,135.687,135.705,106399999.0
2005-07-13 13:43:00,135.702,135.702,135.687,135.696,118900003.0
2005-07-13 13:44:00,135.695,135.71,135.695,135.699,156400001.0
2005-07-13 13:45:00,135.703,135.714,135.703,135.705,49600000.0
2005-07-13 13:46:00,135.709,135.714,135.699,135.707,203399997.0
2005-07-13 13:47:00,135.699,135.699,135.674,135.674,55400000.0
2005-07-13 13:48:00,135.669,135.674,135.669,135.674,35700000.0
2005-07-13 13:49:00,135.672,135.687,135.672,135.678,61200000.0
2005-07-13 13:50:00,135.685,135.7,135.685,135.695,135799999.0
2005-07-13 13:51:00,135.707,135.713,135.699,135.713,40400000.0
2005-07-13 13:52:00,135.702,135.707,135.7,135.7,191400003.0
2005-07-13 13:53:00,135.693,135.693,135.685,135.685,97399996.0
2005-07-13 13:54:00,135.683,135.692,135.683,135.692,23600000.0
2005-07-13 13:55:00,135.679,135.679,135.646,135.649,126600003.0
2005-07-13 13:56:00,135.665,135.692,135.665,135.685,103600001.0
2005-07-13 13:57:00,135.69,135.69,135.661,135.661,79100002.0
2005-07-13 13:58:00,135.664,135.684,135.664,135.68,97199998.0
2005-07-13 13:59:00,135.69,135.698,135.69,135.696,79600002.0
2005-07-13 14:00:00,135.721,135.735,135.717,135.726,157999998.0
2005-07-13 14:01:00,135.723,135.723,135.675,135.69,62999999.0
2005-07-13 14:02:00,135.68,135.703,135.677,135.695,75999999.0
2005-07-13 14:03:00,135.692,135.692,135.66,135.664,66000001.0
2005-07-13 14:04:00,135.678,135.678,135.666,135.67,184100001.0
2005-07-13 14:05:00,135.664,135.672,135.664,135.67,48600000.0
2005-07-13 14:06:00,135.656,135.656,135.631,135.631,152499998.0
2005-07-13 14:07:00,135.633,135.643,135.633,135.64,68500000.0
2005-07-13 14:08:00,135.646,135.646,135.629,135.638,167199999.0
2005-07-13 14:09:00,135.635,135.645,135.635,135.635,85499999.0
2005-07-13 14:10:00,135.646,135.66,135.646,135.65,89800000.0
2005-07-13 14:11:00,135.667,135.667,135.64,135.64,41900000.0
2005-07-13 14:12:00,135.649,135.655,135.646,135.648,27700000.0
2005-07-13 14:13:00,135.645,135.661,135.64,135.658,128800000.0
2005-07-13 14:14:00,135.657,135.661,135.643,135.643,60499999.0
2005-07-13 14:15:00,135.643,135.665,135.643,135.657,129799999.0
2005-07-13 14:16:00,135.652,135.659,135.647,135.647,163400003.0
2005-07-13 14:17:00,135.646,135.646,135.638,135.638,46400000.0
2005-07-13 14:18:00,135.634,135.651,135.633,135.647,98299998.0
2005-07-13 14:19:00,135.647,135.649,135.641,135.641,24000000.0
2005-07-13 14:20:00,135.642,135.651,135.637,135.646,100600001.0
2005-07-13 14:21:00,135.635,135.648,135.632,135.632,152400000.0
2005-07-13 14:22:00,135.643,135.661,135.643,135.652,113699997.0
2005-07-13 14:23:00,135.653,135.661,135.647,135.647,67700001.0
2005-07-13 14:24:00,135.657,135.658,135.644,135.646,18400000.0
2005-07-13 14:25:00,135.64,135.658,135.64,135.645,140599998.0
2005-07-13 14:26:00,135.64,135.659,135.634,135.659,77599999.0
2005-07-13 14:27:00,135.662,135.662,135.644,135.65,36200000.0
2005-07-13 14:28:00,135.646,135.662,135.646,135.654,108899999.0
2005-07-13 14:29:00,135.658,135.693,135.656,135.683,67300000.0
2005-07-13 14:30:00,135.582,135.582,135.367,135.376,55100000.0
2005-07-13 14:31:00,135.442,135.443,135.37,135.416,50900000.0
2005-07-13 14:32:00,135.43,135.493,135.43,135.493,60400000.0
2005-07-13 14:33:00,135.486,135.514,135.486,135.514,88100000.0
2005-07-13 14:34:00,135.524,135.529,135.505,135.514,143900001.0
2005-07-13 14:35:00,135.527,135.535,135.515,135.523,118000000.0
2005-07-13 14:36:00,135.519,135.538,135.502,135.53,121699999.0
2005-07-13 14:37:00,135.542,135.556,135.542,135.556,25900000.0
2005-07-13 14:38:00,135.552,135.582,135.546,135.572,122800001.0
2005-07-13 14:39:00,135.57,135.574,135.546,135.574,123599999.0
2005-07-13 14:40:00,135.573,135.582,135.557,135.567,108799998.0
2005-07-13 14:41:00,135.559,135.562,135.557,135.562,70800000.0
2005-07-13 14:42:00,135.558,135.565,135.525,135.525,119900001.0
2005-07-13 14:43:00,135.527,135.538,135.512,135.512,99900000.0
2005-07-13 14:44:00,135.537,135.576,135.537,135.576,77499999.0
2005-07-13 14:45:00,135.562,135.564,135.549,135.559,109099998.0
2005-07-13 14:46:00,135.577,135.591,135.566,135.591,178300005.0
2005-07-13 14:47:00,135.588,135.594,135.58,135.58,78399999.0
2005-07-13 14:48:00,135.576,135.576,135.555,135.568,91200000.0
2005-07-13 14:49:00,135.564,135.564,135.546,135.546,46500000.0
2005-07-13 14:50:00,135.538,135.545,135.528,135.541,132400002.0
2005-07-13 14:51:00,135.537,135.555,135.537,135.549,28800000.0
2005-07-13 14:52:00,135.528,135.528,135.519,135.526,53800001.0
2005-07-13 14:53:00,135.518,135.549,135.518,135.545,61499999.0
2005-07-13 14:54:00,135.559,135.58,135.559,135.579,145400000.0
2005-07-13 14:55:00,135.603,135.634,135.599,135.631,120500003.0
2005-07-13 14:56:00,135.637,135.699,135.637,135.69,112399998.0
2005-07-13 14:57:00,135.699,135.699,135.657,135.682,116499999.0
2005-07-13 14:58:00,135.68,135.685,135.665,135.665,63600001.0
2005-07-13 14:59:00,135.682,135.686,135.655,135.663,156400004.0
2005-07-13 15:00:00,135.66,135.66,135.616,135.629,143499999.0
2005-07-13 15:01:00,135.626,135.633,135.57,135.57,39800000.0
2005-07-13 15:02:00,135.552,135.626,135.552,135.608,89599999.0
2005-07-13 15:03:00,135.62,135.637,135.619,135.632,135900000.0
2005-07-13 15:04:00,135.655,135.655,135.613,135.617,88700002.0
2005-07-13 15:05:00,135.62,135.644,135.62,135.628,118500001.0
2005-07-13 15:06:00,135.618,135.641,135.616,135.637,106699999.0
2005-07-13 15:07:00,135.639,135.64,135.619,135.622,92999999.0
2005-07-13 15:08:00,135.645,135.651,135.622,135.622,134899999.0
2005-07-13 15:09:00,135.623,135.637,135.619,135.62,122899998.0
2005-07-13 15:10:00,135.617,135.637,135.617,135.631,56800000.0
2005-07-13 15:11:00,135.61,135.627,135.606,135.614,87299999.0
2005-07-13 15:12:00,135.605,135.605,135.588,135.591,210599998.0
2005-07-13 15:13:00,135.596,135.596,135.581,135.584,134100001.0
2005-07-13 15:14:00,135.577,135.59,135.576,135.579,142199998.0
2005-07-13 15:15:00,135.576,135.59,135.576,135.59,83100002.0
2005-07-13 15:16:00,135.578,135.585,135.564,135.564,110800000.0
2005-07-13 15:17:00,135.557,135.593,135.555,135.593,74600000.0
2005-07-13 15:18:00,135.593,135.605,135.585,135.596,67700000.0
2005-07-13 15:19:00,135.572,135.595,135.561,135.561,171099997.0
2005-07-13 15:20:00,135.553,135.553,135.522,135.535,121000001.0
2005-07-13 15:21:00,135.524,135.534,135.524,135.525,47200000.0
2005-07-13 15:22:00,135.508,135.52,135.488,135.488,151499998.0
2005-07-13 15:23:00,135.503,135.508,135.487,135.488,82200000.0
2005-07-13 15:24:00,135.5,135.541,135.492,135.541,130300000.0
2005-07-13 15:25:00,135.56,135.563,135.535,135.54,102400001.0
2005-07-13 15:26:00,135.558,135.567,135.521,135.521,117899999.0
2005-07-13 15:27:00,135.527,135.536,135.522,135.53,116199997.0
2005-07-13 15:28:00,135.557,135.585,135.545,135.585,139100003.0
2005-07-13 15:29:00,135.589,135.589,135.559,135.573,93800000.0
2005-07-13 15:30:00,135.587,135.587,135.551,135.571,89899999.0
2005-07-13 15:31:00,135.57,135.583,135.568,135.571,68799999.0
2005-07-13 15:32:00,135.566,135.572,135.544,135.544,269900005.0
2005-07-13 15:33:00,135.55,135.55,135.532,135.532,132000000.0
2005-07-13 15:34:00,135.53,135.541,135.527,135.53,99999999.0
2005-07-13 15:35:00,135.533,135.537,135.521,135.525,130800000.0
2005-07-13 15:36:00,135.535,135.542,135.522,135.538,111600000.0
2005-07-13 15:37:00,135.548,135.561,135.544,135.552,79200000.0
2005-07-13 15:38:00,135.547,135.555,135.546,135.546,139099998.0
2005-07-13 15:39:00,135.557,135.564,135.555,135.555,73399999.0
2005-07-13 15:40:00,135.548,135.555,135.54,135.551,249000001.0
2005-07-13 15:41:00,135.553,135.559,135.545,135.553,110300002.0
2005-07-13 15:42:00,135.545,135.557,135.545,135.545,116300001.0
2005-07-13 15:43:00,135.535,135.56,135.535,135.56,61500001.0
2005-07-13 15:44:00,135.559,135.596,135.559,135.584,186599999.0
2005-07-13 15:45:00,135.59,135.59,135.568,135.572,157999999.0
2005-07-13 15:46:00,135.562,135.578,135.562,135.564,88300000.0
2005-07-13 15:47:00,135.568,135.58,135.559,135.571,88900000.0
2005-07-13 15:48:00,135.566,135.566,135.548,135.559,115099999.0
2005-07-13 15:49:00,135.565,135.565,135.551,135.551,116599999.0
2005-07-13 15:50:00,135.56,135.57,135.55,135.567,121100001.0
2005-07-13 15:51:00,135.566,135.566,135.555,135.559,62799999.0
2005-07-13 15:52:00,135.564,135.576,135.564,135.566,109400002.0
2005-07-13 15:53:00,135.578,135.583,135.577,135.577,66100001.0
2005-07-13 15:54:00,135.581,135.61,135.581,135.61,90200001.0
2005-07-13 15:55:00,135.621,135.625,135.607,135.607,45700000.0
2005-07-13 15:56:00,135.608,135.612,135.608,135.612,112400000.0
2005-07-13 15:57:00,135.613,135.615,135.6,135.606,151900001.0
2005-07-13 15:58:00,135.611,135.621,135.608,135.618,147000001.0
2005-07-13 15:59:00,135.616,135.624,135.606,135.624,153600004.0
2005-07-13 16:00:00,135.631,135.633,135.606,135.606,119400000.0
2005-07-13 16:01:00,135.618,135.618,135.614,135.617,46200001.0
2005-07-13 16:02:00,135.608,135.635,135.608,135.608,58300000.0
2005-07-13 16:03:00,135.62,135.62,135.604,135.615,114000001.0
2005-07-13 16:04:00,135.619,135.634,135.616,135.634,142200003.0
2005-07-13 16:05:00,135.638,135.662,135.633,135.662,58200000.0
2005-07-13 16:06:00,135.681,135.697,135.67,135.67,144700001.0
2005-07-13 16:07:00,135.672,135.682,135.665,135.681,65199998.0
2005-07-13 16:08:00,135.69,135.699,135.68,135.68,135899997.0
2005-07-13 16:09:00,135.67,135.681,135.662,135.669,73499999.0
2005-07-13 16:10:00,135.661,135.661,135.612,135.624,97600000.0
2005-07-13 16:11:00,135.617,135.621,135.612,135.618,78299999.0
2005-07-13 16:12:00,135.608,135.61,135.596,135.596,31300000.0
2005-07-13 16:13:00,135.602,135.607,135.589,135.6,200899998.0
2005-07-13 16:14:00,135.602,135.602,135.584,135.597,91499999.0
2005-07-13 16:15:00,135.602,135.607,135.593,135.595,59400001.0
2005-07-13 16:16:00,135.588,135.59,135.58,135.58,129699999.0
2005-07-13 16:17:00,135.593,135.606,135.582,135.591,92799999.0
2005-07-13 16:18:00,135.592,135.593,135.58,135.593,95099998.0
2005-07-13 16:19:00,135.588,135.588,135.572,135.574,44700000.0
2005-07-13 16:20:00,135.589,135.616,135.589,135.616,22400000.0
2005-07-13 16:21:00,135.635,135.644,135.635,135.638,127100000.0
2005-07-13 16:22:00,135.62,135.622,135.594,135.614,126700000.0
2005-07-13 16:23:00,135.622,135.633,135.622,135.631,121999998.0
2005-07-13 16:24:00,135.632,135.638,135.618,135.628,113100001.0
2005-07-13 16:25:00,135.626,135.646,135.615,135.641,91600000.0
2005-07-13 16:26:00,135.631,135.631,135.59,135.59,84599998.0
2005-07-13 16:27:00,135.587,135.606,135.587,135.606,54300000.0
2005-07-13 16:28:00,135.612,135.616,135.604,135.604,74599998.0
2005-07-13 16:29:00,135.599,135.619,135.597,135.597,96200000.0
2005-07-13 16:30:00,135.587,135.606,135.576,135.606,57900000.0
2005-07-13 16:31:00,135.605,135.614,135.605,135.61,179600004.0
2005-07-13 16:32:00,135.612,135.624,135.601,135.601,53899999.0
2005-07-13 16:33:00,135.599,135.605,135.594,135.603,96999999.0
2005-07-13 16:34:00,135.601,135.62,135.597,135.606,128699999.0
2005-07-13 16:35:00,135.608,135.608,135.592,135.592,38400000.0
2005-07-13 16:36:00,135.588,135.613,135.587,135.613,78499998.0
2005-07-13 16:37:00,135.628,135.671,135.628,135.662,51200001.0
2005-07-13 16:38:00,135.677,135.688,135.657,135.665,94899999.0
2005-07-13 16:39:00,135.651,135.66,135.633,135.645,96300000.0
2005-07-13 16:40:00,135.642,135.662,135.641,135.641,75100002.0
2005-07-13 16:41:00,135.638,135.641,135.63,135.63,113099997.0
2005-07-13 16:42:00,135.642,135.642,135.621,135.631,51200000.0
2005-07-13 16:43:00,135.646,135.653,135.644,135.645,34200000.0
2005-07-13 16:44:00,135.646,135.654,135.643,135.65,186900001.0
2005-07-13 16:45:00,135.64,135.651,135.627,135.644,194400003.0
2005-07-13 16:46:00,135.644,135.66,135.644,135.649,59600000.0
2005-07-13 16:47:00,135.647,135.647,135.63,135.63,79099999.0
2005-07-13 16:48:00,135.627,135.649,135.627,135.633,45700000.0
2005-07-13 16:49:00,135.63,135.646,135.617,135.617,126600004.0
2005-07-13 16:50:00,135.612,135.633,135.606,135.631,131300002.0
2005-07-13 16:51:00,135.631,135.641,135.627,135.632,145099997.0
2005-07-13 16:52:00,135.623,135.623,135.592,135.599,102000000.0
2005-07-13 16:53:00,135.615,135.615,135.605,135.608,24500000.0
2005-07-13 16:54:00,135.608,135.609,135.6,135.608,84400002.0
2005-07-13 16:55:00,135.611,135.613,135.591,135.605,106099999.0
2005-07-13 16:56:00,135.596,135.596,135.58,135.595,135800003.0
2005-07-13 16:57:00,135.597,135.612,135.587,135.587,75099999.0
2005-07-13 16:58:00,135.588,135.599,135.584,135.593,85100000.0
2005-07-13 16:59:00,135.605,135.612,135.595,135.595,100300002.0
2005-07-13 17:00:00,135.603,135.605,135.576,135.586,105399999.0
2005-07-13 17:01:00,135.576,135.576,135.547,135.547,128000000.0
2005-07-13 17:02:00,135.545,135.545,135.523,135.53,84300000.0
2005-07-13 17:03:00,135.54,135.549,135.508,135.52,85499999.0
2005-07-13 17:04:00,135.524,135.526,135.514,135.525,122400000.0
2005-07-13 17:05:00,135.527,135.544,135.526,135.526,91800001.0
2005-07-13 17:06:00,135.535,135.535,135.514,135.52,72100001.0
2005-07-13 17:07:00,135.531,135.581,135.531,135.555,138499999.0
2005-07-13 17:08:00,135.557,135.566,135.549,135.549,97799998.0
2005-07-13 17:09:00,135.527,135.533,135.5,135.504,70899999.0
2005-07-13 17:10:00,135.49,135.5,135.471,135.482,77200000.0
2005-07-13 17:11:00,135.481,135.486,135.477,135.481,67600000.0
2005-07-13 17:12:00,135.468,135.468,135.451,135.456,25200000.0
2005-07-13 17:13:00,135.46,135.495,135.46,135.486,142999996.0
2005-07-13 17:14:00,135.49,135.523,135.486,135.523,32800000.0
2005-07-13 17:15:00,135.53,135.546,135.53,135.546,34700000.0
2005-07-13 17:16:00,135.543,135.543,135.524,135.537,40000000.0
2005-07-13 17:17:00,135.527,135.545,135.525,135.545,131999998.0
2005-07-13 17:18:00,135.538,135.538,135.517,135.536,82000001.0
2005-07-13 17:19:00,135.534,135.534,135.517,135.529,129700001.0
2005-07-13 17:20:00,135.525,135.533,135.522,135.524,115999999.0
2005-07-13 17:21:00,135.532,135.534,135.495,135.495,61600001.0
2005-07-13 17:22:00,135.489,135.504,135.489,135.498,134900001.0
2005-07-13 17:23:00,135.487,135.5,135.487,135.492,45100000.0
2005-07-13 17:24:00,135.488,135.506,135.486,135.497,78600001.0
2005-07-13 17:25:00,135.495,135.502,135.479,135.499,78300001.0
2005-07-13 17:26:00,135.492,135.507,135.492,135.504,113099999.0
2005-07-13 17:27:00,135.497,135.507,135.497,135.506,101400000.0
2005-07-13 17:28:00,135.508,135.508,135.488,135.497,165000000.0
2005-07-13 17:29:00,135.504,135.504,135.492,135.5,47900000.0
2005-07-13 17:30:00,135.504,135.508,135.504,135.505,36000000.0
2005-07-13 17:31:00,135.501,135.501,135.486,135.496,92400002.0
2005-07-13 17:32:00,135.488,135.488,135.48,135.484,210500003.0
2005-07-13 17:33:00,135.483,135.497,135.483,135.497,75800000.0
2005-07-13 17:34:00,135.503,135.503,135.475,135.475,142199999.0
2005-07-13 17:35:00,135.473,135.483,135.461,135.475,126599998.0
2005-07-13 17:36:00,135.478,135.478,135.465,135.465,25000000.0
2005-07-13 17:37:00,135.467,135.473,135.452,135.452,111000000.0
2005-07-13 17:38:00,135.454,135.458,135.445,135.451,75900000.0
2005-07-13 17:39:00,135.452,135.46,135.439,135.439,94199998.0
2005-07-13 17:40:00,135.425,135.435,135.425,135.43,37300000.0
2005-07-13 17:41:00,135.435,135.453,135.435,135.444,98299999.0
2005-07-13 17:42:00,135.446,135.458,135.433,135.452,122999999.0
2005-07-13 17:43:00,135.449,135.458,135.442,135.443,46800000.0
2005-07-13 17:44:00,135.452,135.462,135.452,135.458,145899999.0
2005-07-13 17:45:00,135.458,135.458,135.447,135.451,80599999.0
2005-07-13 17:46:00,135.442,135.46,135.438,135.46,104500001.0
2005-07-13 17:47:00,135.463,135.463,135.444,135.444,19700000.0
2005-07-13 17:48:00,135.443,135.452,135.441,135.447,117999998.0
2005-07-13 17:49:00,135.448,135.448,135.433,135.433,75000000.0
2005-07-13 17:50:00,135.433,135.447,135.433,135.447,66000001.0
2005-07-13 17:51:00,135.452,135.46,135.452,135.455,88000000.0
2005-07-13 17:52:00,135.45,135.454,135.442,135.448,76199999.0
2005-07-13 17:53:00,135.441,135.448,135.435,135.435,80400000.0
2005-07-13 17:54:00,135.44,135.452,135.436,135.448,131700001.0
2005-07-13 17:55:00,135.445,135.463,135.445,135.463,68699998.0
2005-07-13 17:56:00,135.467,135.474,135.46,135.47,65699999.0
2005-07-13 17:57:00,135.473,135.477,135.468,135.468,90000000.0
2005-07-13 17:58:00,135.463,135.47,135.463,135.47,53999999.0
2005-07-13 17:59:00,135.474,135.496,135.474,135.483,37100000.0
2005-07-13 18:00:00,135.48,135.483,135.471,135.472,130299998.0
2005-07-13 18:01:00,135.47,135.48,135.462,135.47,1260900004.0
2005-07-13 18:02:00,135.482,135.482,135.457,135.469,2081799997.0
2005-07-13 18:03:00,135.49,135.51,135.47,135.47,1485499992.0
2005-07-13 18:04:00,135.476,135.483,135.464,135.478,1485499992.0
2005-07-13 18:05:00,135.479,135.486,135.464,135.482,1693100000.0
2005-07-13 18:06:00,135.488,135.51,135.486,135.488,1096099991.0
2005-07-13 18:07:00,135.485,135.519,135.485,135.513,1884799996.0
2005-07-13 18:08:00,135.511,135.511,135.474,135.484,1743400001.0
2005-07-13 18:09:00,135.488,135.504,135.487,135.498,1248899999.0
2005-07-13 18:10:00,135.51,135.532,135.51,135.525,853499998.0
2005-07-13 18:11:00,135.522,135.522,135.506,135.51,771199999.0
2005-07-13 18:12:00,135.5,135.514,135.493,135.5,800600002.0
2005-07-13 18:13:00,135.507,135.513,135.504,135.513,1064800000.0
2005-07-13 18:14:00,135.516,135.525,135.514,135.524,1314000008.0
2005-07-13 18:15:00,135.534,135.535,135.52,135.526,1759300000.0
2005-07-13 18:16:00,135.525,135.542,135.52,135.52,1508100001.0
2005-07-13 18:17:00,135.518,135.525,135.51,135.523,769199993.0
2005-07-13 18:18:00,135.517,135.527,135.517,135.517,516199995.0
2005-07-13 18:19:00,135.513,135.515,135.497,135.502,700000000.0
2005-07-13 18:20:00,135.506,135.517,135.489,135.489,1551599995.0
2005-07-13 18:21:00,135.488,135.493,135.479,135.482,1306599999.0
2005-07-13 18:22:00,135.478,135.491,135.47,135.491,882300000.0
2005-07-13 18:23:00,135.491,135.505,135.491,135.498,1646400004.0
2005-07-13 18:24:00,135.489,135.491,135.476,135.478,1096999990.0
2005-07-13 18:25:00,135.485,135.498,135.483,135.485,1047299999.0
2005-07-13 18:26:00,135.489,135.494,135.48,135.481,958500004.0
2005-07-13 18:27:00,135.482,135.498,135.482,135.485,544999995.0
2005-07-13 18:28:00,135.497,135.508,135.492,135.493,886499999.0
2005-07-13 18:29:00,135.489,135.498,135.475,135.495,786999994.0
2005-07-13 18:30:00,135.485,135.487,135.471,135.487,449300001.0
2005-07-13 18:31:00,135.487,135.489,135.474,135.485,810899997.0
2005-07-13 18:32:00,135.485,135.506,135.465,135.506,1450800002.0
2005-07-13 18:33:00,135.508,135.525,135.495,135.502,1230499997.0
2005-07-13 18:34:00,135.499,135.53,135.499,135.513,951199994.0
2005-07-13 18:35:00,135.535,135.548,135.516,135.528,1132200002.0
2005-07-13 18:36:00,135.523,135.538,135.519,135.526,654200003.0
2005-07-13 18:37:00,135.529,135.543,135.529,135.535,451899997.0
2005-07-13 18:38:00,135.537,135.568,135.533,135.561,311500000.0
2005-07-13 18:39:00,135.57,135.59,135.57,135.579,369699994.0
2005-07-13 18:40:00,135.569,135.575,135.544,135.552,1106199999.0
2005-07-13 18:41:00,135.557,135.587,135.557,135.568,448399992.0
2005-07-13 18:42:00,135.568,135.575,135.563,135.57,731100002.0
2005-07-13 18:43:00,135.571,135.586,135.569,135.58,194699997.0
2005-07-13 18:44:00,135.578,135.599,135.577,135.586,469499999.0
2005-07-13 18:45:00,135.582,135.593,135.578,135.58,411000007.0
2005-07-13 18:46:00,135.587,135.587,135.572,135.584,717199995.0
2005-07-13 18:47:00,135.579,135.588,135.579,135.586,168399999.0
2005-07-13 18:48:00,135.587,135.587,135.565,135.567,657700001.0
2005-07-13 18:49:00,135.562,135.572,135.555,135.555,573900000.0
2005-07-13 18:50:00,135.553,135.563,135.545,135.559,659599999.0
2005-07-13 18:51:00,135.56,135.573,135.56,135.573,531399990.0
2005-07-13 18:52:00,135.578,135.587,135.568,135.568,641100001.0
2005-07-13 18:53:00,135.567,135.583,135.565,135.575,1074900003.0
2005-07-13 18:54:00,135.58,135.588,135.565,135.575,849899997.0
2005-07-13 18:55:00,135.575,135.585,135.57,135.575,961900002.0
2005-07-13 18:56:00,135.577,135.592,135.574,135.584,391100001.0
2005-07-13 18:57:00,135.59,135.595,135.58,135.587,504400002.0
2005-07-13 18:58:00,135.596,135.602,135.577,135.577,539000002.0
2005-07-13 18:59:00,135.577,135.589,135.573,135.588,704899995.0
2005-07-13 19:00:00,135.577,135.586,135.576,135.581,332400003.0
2005-07-13 19:01:00,135.58,135.585,135.575,135.58,237200001.0
2005-07-13 19:02:00,135.577,135.585,135.572,135.577,295800000.0
2005-07-13 19:03:00,135.573,135.589,135.573,135.587,738199997.0
2005-07-13 19:04:00,135.58,135.591,135.572,135.575,393100001.0
2005-07-13 19:05:00,135.576,135.585,135.561,135.561,622200005.0
2005-07-13 19:06:00,135.566,135.579,135.563,135.572,991200002.0
2005-07-13 19:07:00,135.569,135.572,135.554,135.555,1020399997.0
2005-07-13 19:08:00,135.559,135.564,135.548,135.555,690899991.0
2005-07-13 19:09:00,135.551,135.552,135.523,135.53,749299995.0
2005-07-13 19:10:00,135.542,135.542,135.525,135.537,172199998.0
2005-07-13 19:11:00,135.54,135.545,135.535,135.535,354100000.0
2005-07-13 19:12:00,135.536,135.544,135.527,135.527,512399997.0
2005-07-13 19:13:00,135.528,135.53,135.519,135.524,34800000.0
2005-07-13 19:14:00,135.515,135.515,135.495,135.499,319800000.0
2005-07-13 19:15:00,135.51,135.521,135.501,135.512,1070300005.0
2005-07-13 19:16:00,135.521,135.522,135.499,135.522,348299999.0
2005-07-13 19:17:00,135.513,135.527,135.513,135.517,390699997.0
2005-07-13 19:18:00,135.522,135.531,135.517,135.52,308500003.0
2005-07-13 19:19:00,135.524,135.543,135.524,135.529,592800002.0
2005-07-13 19:20:00,135.533,135.537,135.524,135.537,403200003.0
2005-07-13 19:21:00,135.541,135.554,135.537,135.547,669800007.0
2005-07-13 19:22:00,135.543,135.543,135.513,135.513,93299999.0
2005-07-13 19:23:00,135.527,135.535,135.521,135.523,1340100006.0
2005-07-13 19:24:00,135.52,135.53,135.511,135.527,486499995.0
2005-07-13 19:25:00,135.523,135.526,135.499,135.508,658500000.0
2005-07-13 19:26:00,135.506,135.512,135.495,135.496,1149399996.0
2005-07-13 19:27:00,135.495,135.505,135.495,135.5,855100003.0
2005-07-13 19:28:00,135.5,135.505,135.492,135.497,512700000.0
2005-07-13 19:29:00,135.497,135.51,135.497,135.505,369499999.0
2005-07-13 19:30:00,135.507,135.508,135.485,135.485,746900009.0
2005-07-13 19:31:00,135.473,135.473,135.444,135.47,833500001.0
2005-07-13 19:32:00,135.47,135.483,135.463,135.478,877799997.0
2005-07-13 19:33:00,135.478,135.492,135.471,135.492,607299997.0
2005-07-13 19:34:00,135.493,135.502,135.465,135.49,905700005.0
2005-07-13 19:35:00,135.485,135.486,135.461,135.461,596299999.0
2005-07-13 19:36:00,135.461,135.487,135.461,135.487,449899997.0
2005-07-13 19:37:00,135.478,135.496,135.478,135.496,14900000.0
2005-07-13 19:38:00,135.495,135.495,135.45,135.46,581299997.0
2005-07-13 19:39:00,135.468,135.487,135.444,135.487,709400000.0
2005-07-13 19:40:00,135.499,135.51,135.49,135.503,541599999.0
2005-07-13 19:41:00,135.499,135.515,135.498,135.504,956500001.0
2005-07-13 19:42:00,135.518,135.524,135.509,135.517,362499996.0
2005-07-13 19:43:00,135.526,135.539,135.524,135.524,73799999.0
2005-07-13 19:44:00,135.514,135.529,135.512,135.518,515399996.0
2005-07-13 19:45:00,135.515,135.527,135.513,135.513,214200002.0
2005-07-13 19:46:00,135.512,135.528,135.512,135.514,395800001.0
2005-07-13 19:47:00,135.507,135.509,135.488,135.509,169800004.0
2005-07-13 19:48:00,135.51,135.51,135.494,135.499,1030200007.0
2005-07-13 19:49:00,135.502,135.526,135.502,135.526,328400001.0
2005-07-13 19:50:00,135.522,135.528,135.518,135.52,316199996.0
2005-07-13 19:51:00,135.52,135.52,135.515,135.515,297400000.0
2005-07-13 19:52:00,135.52,135.525,135.515,135.515,574699999.0
2005-07-13 19:53:00,135.518,135.52,135.508,135.515,512200001.0
2005-07-13 19:54:00,135.518,135.527,135.513,135.518,333000004.0
2005-07-13 19:55:00,135.512,135.512,135.496,135.507,269399999.0
2005-07-13 19:56:00,135.507,135.509,135.495,135.509,275700001.0
2005-07-13 19:57:00,135.5,135.512,135.495,135.504,685099995.0
2005-07-13 19:58:00,135.512,135.524,135.51,135.518,555100003.0
2005-07-13 19:59:00,135.522,135.537,135.52,135.523,517799996.0
2005-07-13 20:00:00,135.525,135.525,135.515,135.52,175599997.0
2005-07-13 20:01:00,135.522,135.526,135.504,135.509,468099997.0
2005-07-13 20:02:00,135.511,135.525,135.509,135.52,316400000.0
2005-07-13 20:03:00,135.524,135.524,135.509,135.51,378299995.0
2005-07-13 20:04:00,135.513,135.54,135.513,135.515,481000001.0
2005-07-13 20:05:00,135.516,135.536,135.516,135.535,681000001.0
2005-07-13 20:06:00,135.525,135.525,135.515,135.52,531800001.0
2005-07-13 20:07:00,135.516,135.541,135.516,135.522,349800000.0
2005-07-13 20:08:00,135.53,135.548,135.527,135.538,616000000.0
2005-07-13 20:09:00,135.532,135.542,135.527,135.536,519399998.0
2005-07-13 20:10:00,135.527,135.54,135.501,135.535,290899999.0
2005-07-13 20:11:00,135.523,135.524,135.503,135.515,722899996.0
2005-07-13 20:12:00,135.513,135.513,135.486,135.493,1157300004.0
2005-07-13 20:13:00,135.492,135.512,135.492,135.512,276200003.0
2005-07-13 20:14:00,135.505,135.508,135.488,135.505,430499996.0
2005-07-13 20:15:00,135.505,135.506,135.487,135.487,555899998.0
2005-07-13 20:16:00,135.487,135.506,135.487,135.502,492599996.0
2005-07-13 20:17:00,135.502,135.507,135.492,135.505,325000002.0
2005-07-13 20:18:00,135.504,135.504,135.467,135.467,270200002.0
2005-07-13 20:19:00,135.455,135.455,135.419,135.419,520899996.0
2005-07-13 20:20:00,135.397,135.416,135.397,135.416,190100002.0
2005-07-13 20:21:00,135.419,135.426,135.41,135.418,336999999.0
2005-07-13 20:22:00,135.422,135.435,135.415,135.42,468399998.0
2005-07-13 20:23:00,135.423,135.435,135.419,135.425,573299998.0
2005-07-13 20:24:00,135.425,135.425,135.393,135.4,217599998.0
2005-07-13 20:25:00,135.397,135.4,135.379,135.397,459000001.0
2005-07-13 20:26:00,135.403,135.416,135.395,135.408,349600001.0
2005-07-13 20:27:00,135.405,135.406,135.371,135.388,753100001.0
2005-07-13 20:28:00,135.374,135.378,135.327,135.327,946600009.0
2005-07-13 20:29:00,135.32,135.356,135.32,135.355,918999997.0
2005-07-13 20:30:00,135.36,135.372,135.343,135.347,1834700006.0
2005-07-13 20:31:00,135.356,135.356,135.331,135.333,1074900001.0
2005-07-13 20:32:00,135.332,135.342,135.326,135.338,1087099993.0
2005-07-13 20:33:00,135.329,135.329,135.287,135.3,478099998.0
2005-07-13 20:34:00,135.285,135.307,135.285,135.291,329699997.0
2005-07-13 20:35:00,135.293,135.311,135.293,135.309,429499997.0
2005-07-13 20:36:00,135.298,135.315,135.294,135.294,592599994.0
2005-07-13 20:37:00,135.285,135.285,135.258,135.285,553799999.0
2005-07-13 20:38:00,135.3,135.32,135.298,135.303,795799995.0
2005-07-13 20:39:00,135.31,135.321,135.304,135.31,807800003.0
2005-07-13 20:40:00,135.298,135.317,135.273,135.284,955899990.0
2005-07-13 20:41:00,135.273,135.282,135.265,135.265,557800000.0
2005-07-13 20:42:00,135.255,135.255,135.231,135.249,366699998.0
2005-07-13 20:43:00,135.252,135.263,135.245,135.25,397899996.0
2005-07-13 20:44:00,135.25,135.266,135.249,135.259,644100000.0
2005-07-13 20:45:00,135.27,135.308,135.27,135.308,752700002.0
2005-07-13 20:46:00,135.329,135.332,135.315,135.321,779100002.0
2005-07-13 20:47:00,135.31,135.325,135.289,135.289,832300003.0
2005-07-13 20:48:00,135.3,135.311,135.28,135.293,685799995.0
2005-07-13 20:49:00,135.3,135.308,135.296,135.298,280399997.0
2005-07-13 20:50:00,135.29,135.301,135.284,135.285,1259899999.0
2005-07-13 20:51:00,135.285,135.305,135.285,135.305,487000001.0
2005-07-13 20:52:00,135.311,135.315,135.302,135.315,192299996.0
2005-07-13 20:53:00,135.318,135.327,135.298,135.325,755100006.0
2005-07-13 20:54:00,135.317,135.323,135.3,135.316,298899994.0
2005-07-13 20:55:00,135.305,135.321,135.302,135.312,969500007.0
2005-07-13 20:56:00,135.315,135.332,135.315,135.328,1050199999.0
2005-07-13 20:57:00,135.321,135.321,135.285,135.289,858500003.0
2005-07-13 20:58:00,135.295,135.314,135.273,135.276,970699999.0
2005-07-13 20:59:00,135.271,135.287,135.256,135.256,1264400003.0
2005-07-13 21:00:00,135.252,135.26,135.238,135.249,1245099998.0
2005-07-13 21:01:00,135.26,135.278,135.256,135.26,788599997.0
2005-07-13 21:02:00,135.242,135.254,135.227,135.227,508699994.0
2005-07-13 21:03:00,135.226,135.244,135.222,135.226,969799992.0
2005-07-13 21:04:00,135.235,135.246,135.23,135.23,583699997.0
2005-07-13 21:05:00,135.232,135.252,135.23,135.252,447900002.0
2005-07-13 21:06:00,135.251,135.254,135.238,135.247,750199996.0
2005-07-13 21:07:00,135.248,135.254,135.233,135.24,634200002.0
2005-07-13 21:08:00,135.241,135.246,135.232,135.235,401099999.0
2005-07-13 21:09:00,135.24,135.24,135.214,135.214,238499998.0
2005-07-13 21:10:00,135.21,135.218,135.205,135.211,352100001.0
2005-07-13 21:11:00,135.204,135.213,135.194,135.208,397399996.0
2005-07-13 21:12:00,135.21,135.216,135.204,135.211,504500001.0
2005-07-13 21:13:00,135.222,135.238,135.222,135.229,546099998.0
2005-07-13 21:14:00,135.207,135.223,135.205,135.213,867499999.0
2005-07-13 21:15:00,135.208,135.211,135.195,135.195,692700005.0
2005-07-13 21:16:00,135.185,135.201,135.183,135.192,742299992.0
2005-07-13 21:17:00,135.193,135.205,135.188,135.198,752800003.0
2005-07-13 21:18:00,135.204,135.222,135.204,135.218,207999999.0
2005-07-13 21:19:00,135.214,135.227,135.212,135.212,561900004.0
2005-07-13 21:20:00,135.213,135.222,135.209,135.218,1040099996.0
2005-07-13 21:21:00,135.216,135.227,135.209,135.224,577099999.0
2005-07-13 21:22:00,135.228,135.238,135.21,135.22,861099996.0
2005-07-13 21:23:00,135.219,135.232,135.219,135.222,518799998.0
2005-07-13 21:24:00,135.215,135.227,135.207,135.217,782200002.0
2005-07-13 21:25:00,135.22,135.225,135.207,135.211,792199998.0
2005-07-13 21:26:00,135.208,135.218,135.205,135.213,331200002.0
2005-07-13 21:27:00,135.219,135.219,135.205,135.212,130400001.0
2005-07-13 21:28:00,135.205,135.215,135.205,135.21,108899999.0
2005-07-13 21:29:00,135.206,135.212,135.192,135.196,176599999.0
2005-07-13 21:30:00,135.192,135.205,135.192,135.197,304800000.0
2005-07-13 21:31:00,135.194,135.198,135.191,135.191,147899999.0
2005-07-13 21:32:00,135.19,135.195,135.185,135.19,590799996.0
2005-07-13 21:33:00,135.192,135.203,135.192,135.2,175100001.0
2005-07-13 21:34:00,135.2,135.205,135.2,135.2,321000003.0
2005-07-13 21:35:00,135.2,135.205,135.197,135.198,186099999.0
2005-07-13 21:36:00,135.2,135.203,135.195,135.195,240099998.0
2005-07-13 21:37:00,135.19,135.195,135.188,135.188,100300002.0
2005-07-13 21:38:00,135.19,135.19,135.185,135.19,179099998.0
2005-07-13 21:39:00,135.192,135.198,135.188,135.198,213199999.0
2005-07-13 21:40:00,135.201,135.212,135.2,135.205,198399998.0
2005-07-13 21:41:00,135.213,135.223,135.212,135.215,111600000.0
2005-07-13 21:42:00,135.218,135.229,135.216,135.225,312200005.0
2005-07-13 21:43:00,135.22,135.23,135.214,135.227,433800000.0
2005-07-13 21:44:00,135.226,135.234,135.215,135.22,655799997.0
2005-07-13 21:45:00,135.223,135.234,135.221,135.23,370199997.0
2005-07-13 21:46:00,135.23,135.235,135.227,135.227,577500000.0
2005-07-13 21:47:00,135.23,135.234,135.222,135.228,367399998.0
2005-07-13 21:48:00,135.222,135.232,135.222,135.232,195299998.0
2005-07-13 21:49:00,135.228,135.257,135.228,135.242,103000000.0
2005-07-13 21:50:00,135.242,135.242,135.235,135.236,70700000.0
2005-07-13 21:51:00,135.24,135.243,135.231,135.243,174899999.0
2005-07-13 21:52:00,135.234,135.244,135.234,135.237,76600000.0
2005-07-13 21:53:00,135.24,135.271,135.24,135.271,141400000.0
2005-07-13 21:54:00,135.281,135.281,135.257,135.268,99199999.0
2005-07-13 21:55:00,135.277,135.282,135.269,135.272,68800000.0
2005-07-13 21:56:00,135.27,135.28,135.27,135.277,54300000.0
2005-07-13 21:57:00,135.263,135.277,135.263,135.27,90799999.0
2005-07-13 21:58:00,135.268,135.273,135.263,135.273,52200000.0
2005-07-13 21:59:00,135.269,135.269,135.26,135.26,143199999.0
2005-07-13 22:00:00,135.26,135.267,135.239,135.239,275600004.0
2005-07-13 22:01:00,135.24,135.248,135.232,135.235,369599997.0
2005-07-13 22:02:00,135.239,135.251,135.236,135.248,527799999.0
2005-07-13 22:03:00,135.25,135.254,135.246,135.25,97499999.0
2005-07-13 22:04:00,135.246,135.259,135.24,135.24,212899999.0
2005-07-13 22:05:00,135.237,135.248,135.236,135.248,97199999.0
2005-07-13 22:06:00,135.248,135.248,135.242,135.242,87599998.0
2005-07-13 22:07:00,135.238,135.238,135.225,135.231,57100000.0
2005-07-13 22:08:00,135.235,135.243,135.228,135.231,219300006.0
2005-07-13 22:09:00,135.218,135.218,135.212,135.212,33900000.0
2005-07-13 22:10:00,135.21,135.21,135.208,135.21,174900001.0
2005-07-13 22:11:00,135.205,135.215,135.205,135.21,203000001.0
2005-07-13 22:12:00,135.207,135.212,135.2,135.2,217799998.0
2005-07-13 22:13:00,135.2,135.212,135.197,135.203,143699999.0
2005-07-13 22:14:00,135.207,135.212,135.206,135.208,148800003.0
2005-07-13 22:15:00,135.21,135.215,135.205,135.205,250900001.0
2005-07-13 22:16:00,135.21,135.224,135.21,135.224,145300000.0
2005-07-13 22:17:00,135.221,135.221,135.212,135.212,39200000.0
2005-07-13 22:18:00,135.214,135.226,135.214,135.22,99700001.0
2005-07-13 22:19:00,135.218,135.22,135.213,135.219,105499999.0
2005-07-13 22:20:00,135.218,135.218,135.209,135.216,65700000.0
2005-07-13 22:21:00,135.223,135.223,135.213,135.214,50800000.0
2005-07-13 22:22:00,135.228,135.242,135.228,135.238,202500002.0
2005-07-13 22:23:00,135.237,135.237,135.215,135.215,318099999.0
2005-07-13 22:24:00,135.208,135.208,135.19,135.191,71000000.0
2005-07-13 22:25:00,135.187,135.193,135.183,135.185,168900000.0
2005-07-13 22:26:00,135.186,135.196,135.185,135.185,141800000.0
2005-07-13 22:27:00,135.183,135.19,135.18,135.185,537200000.0
2005-07-13 22:28:00,135.162,135.23,135.155,135.203,234400001.0
2005-07-13 22:29:00,135.19,135.19,135.19,135.19,35199999.0
2005-07-13 22:30:00,135.19,135.19,135.19,135.19,101099998.0
2005-07-13 22:31:00,135.181,135.181,135.145,135.145,181999999.0
2005-07-13 22:32:00,135.144,135.15,135.137,135.137,204399996.0
2005-07-13 22:33:00,135.139,135.146,135.126,135.146,270899995.0
2005-07-13 22:34:00,135.149,135.149,135.135,135.148,200599998.0
2005-07-13 22:35:00,135.15,135.157,135.15,135.15,77100000.0
2005-07-13 22:36:00,135.154,135.167,135.15,135.154,509999997.0
2005-07-13 22:37:00,135.167,135.19,135.164,135.19,215099998.0
2005-07-13 22:38:00,135.194,135.203,135.187,135.195,159500001.0
2005-07-13 22:39:00,135.187,135.211,135.187,135.211,269099999.0
2005-07-13 22:40:00,135.233,135.236,135.213,135.215,471700000.0
2005-07-13 22:41:00,135.215,135.236,135.207,135.207,129799998.0
2005-07-13 22:42:00,135.22,135.254,135.22,135.242,213399998.0
2005-07-13 22:43:00,135.25,135.25,135.203,135.209,85200000.0
2005-07-13 22:44:00,135.215,135.226,135.215,135.221,336299998.0
2005-07-13 22:45:00,135.225,135.23,135.215,135.215,226700003.0
2005-07-13 22:46:00,135.23,135.24,135.222,135.233,115800000.0
2005-07-13 22:47:00,135.229,135.232,135.203,135.203,126300000.0
2005-07-13 22:48:00,135.192,135.192,135.169,135.174,439999997.0
2005-07-13 22:49:00,135.175,135.205,135.171,135.205,299200002.0
2005-07-13 22:50:00,135.196,135.21,135.196,135.205,161799999.0
2005-07-13 22:51:00,135.23,135.255,135.195,135.216,155200000.0
2005-07-13 22:52:00,135.202,135.203,135.191,135.194,195599999.0
2005-07-13 22:53:00,135.186,135.238,135.183,135.238,150699996.0
2005-07-13 22:54:00,135.19,135.211,135.19,135.211,144799999.0
2005-07-13 22:55:00,135.208,135.225,135.208,135.214,86800000.0
2005-07-13 22:56:00,135.223,135.233,135.223,135.23,248400001.0
2005-07-13 22:57:00,135.254,135.289,135.225,135.235,166000002.0
2005-07-13 22:58:00,135.23,135.241,135.216,135.241,54600000.0
2005-07-13 22:59:00,135.252,135.255,135.232,135.238,158499997.0
2005-07-13 23:00:00,135.278,135.291,135.258,135.272,81800000.0
2005-07-13 23:01:00,135.263,135.263,135.234,135.234,133699998.0
2005-07-13 23:02:00,135.203,135.243,135.203,135.217,108800000.0
2005-07-13 23:03:00,135.221,135.23,135.194,135.226,110300001.0
2005-07-13 23:04:00,135.227,135.235,135.209,135.233,89900000.0
2005-07-13 23:05:00,135.217,135.256,135.215,135.243,59800000.0
2005-07-13 23:06:00,135.25,135.264,135.208,135.238,111400002.0
2005-07-13 23:07:00,135.262,135.265,135.223,135.242,50400000.0
2005-07-13 23:08:00,135.245,135.26,135.232,135.249,193999999.0
2005-07-13 23:09:00,135.243,135.266,135.217,135.262,81799999.0
2005-07-13 23:10:00,135.272,135.273,135.246,135.265,64300000.0
2005-07-13 23:11:00,135.26,135.272,135.238,135.268,106100000.0
2005-07-13 23:12:00,135.277,135.284,135.246,135.284,89800000.0
2005-07-13 23:13:00,135.266,135.283,135.233,135.26,140099999.0
2005-07-13 23:14:00,135.24,135.295,135.24,135.295,196400003.0
2005-07-13 23:15:00,135.28,135.303,135.262,135.276,231300003.0
2005-07-13 23:16:00,135.243,135.278,135.236,135.253,112799998.0
2005-07-13 23:17:00,135.245,135.282,135.242,135.268,96600001.0
2005-07-13 23:18:00,135.28,135.291,135.236,135.291,183399999.0
2005-07-13 23:19:00,135.27,135.281,135.237,135.237,164300002.0
2005-07-13 23:20:00,135.22,135.273,135.207,135.246,173399999.0
2005-07-13 23:21:00,135.272,135.272,135.209,135.223,126400000.0
2005-07-13 23:22:00,135.251,135.263,135.245,135.259,200900002.0
2005-07-13 23:23:00,135.262,135.271,135.259,135.261,63400000.0
2005-07-13 23:24:00,135.257,135.27,135.252,135.258,43200000.0
2005-07-13 23:25:00,135.25,135.25,135.243,135.248,54900000.0
2005-07-13 23:26:00,135.246,135.246,135.225,135.233,190199998.0
2005-07-13 23:27:00,135.235,135.239,135.229,135.239,75099999.0
2005-07-13 23:28:00,135.235,135.235,135.192,135.192,131499999.0
2005-07-13 23:29:00,135.148,135.198,135.141,135.146,112700002.0
2005-07-13 23:30:00,135.192,135.192,135.182,135.184,54400000.0
2005-07-13 23:31:00,135.196,135.201,135.177,135.177,41100000.0
2005-07-13 23:32:00,135.161,135.161,135.159,135.159,23200000.0
2005-07-13 23:33:00,135.157,135.161,135.154,135.154,66299999.0
2005-07-13 23:34:00,135.152,135.165,135.152,135.16,73300002.0
2005-07-13 23:35:00,135.158,135.172,135.154,135.172,117200003.0
2005-07-13 23:36:00,135.162,135.17,135.158,135.158,43500001.0
2005-07-13 23:37:00,135.16,135.165,135.155,135.165,131999999.0
2005-07-13 23:38:00,135.157,135.16,135.147,135.153,124000002.0
2005-07-13 23:39:00,135.166,135.166,135.159,135.16,72699998.0
2005-07-13 23:40:00,135.151,135.158,135.148,135.158,116599999.0
2005-07-13 23:41:00,135.152,135.166,135.152,135.155,48700000.0
2005-07-13 23:42:00,135.159,135.159,135.156,135.156,56700001.0
2005-07-13 23:43:00,135.148,135.161,135.148,135.16,175600000.0
2005-07-13 23:44:00,135.155,135.163,135.154,135.161,105500000.0
2005-07-13 23:45:00,135.163,135.166,135.161,135.161,123100000.0
2005-07-13 23:46:00,135.174,135.181,135.174,135.181,21000001.0
2005-07-13 23:47:00,135.178,135.185,135.175,135.18,117400000.0
2005-07-13 23:48:00,135.175,135.18,135.172,135.18,81900000.0
2005-07-13 23:49:00,135.183,135.186,135.18,135.182,84000000.0
2005-07-13 23:50:00,135.19,135.195,135.19,135.19,66400000.0
2005-07-13 23:51:00,135.183,135.191,135.166,135.166,102699999.0
2005-07-13 23:52:00,135.167,135.183,135.167,135.178,110800000.0
2005-07-13 23:53:00,135.219,135.24,135.211,135.231,139299997.0
2005-07-13 23:54:00,135.194,135.194,135.174,135.18,75099999.0
2005-07-13 23:55:00,135.192,135.199,135.167,135.177,94399999.0
2005-07-13 23:56:00,135.178,135.185,135.175,135.185,172999999.0
2005-07-13 23:57:00,135.185,135.185,135.18,135.185,54400000.0
2005-07-13 23:58:00,135.18,135.18,135.18,135.18,20000000.0
2005-07-13 23:59:00,135.182,135.187,135.181,135.186,96300000.0
2005-07-14 00:00:00,135.173,135.191,135.173,135.182,34200000.0
2005-07-14 00:01:00,135.176,135.196,135.176,135.183,165900001.0
2005-07-14 00:02:00,135.208,135.218,135.181,135.191,100099999.0
2005-07-14 00:03:00,135.188,135.189,135.177,135.177,117100000.0
2005-07-14 00:04:00,135.181,135.188,135.181,135.188,18100000.0
2005-07-14 00:05:00,135.192,135.195,135.188,135.195,90999999.0
2005-07-14 00:06:00,135.193,135.193,135.182,135.182,34399999.0
2005-07-14 00:07:00,135.183,135.192,135.179,135.188,58300000.0
2005-07-14 00:08:00,135.185,135.192,135.18,135.18,110699999.0
2005-07-14 00:09:00,135.175,135.209,135.172,135.206,138200001.0
2005-07-14 00:10:00,135.19,135.198,135.19,135.198,124899998.0
2005-07-14 00:11:00,135.2,135.238,135.189,135.238,89599998.0
2005-07-14 00:12:00,135.2,135.21,135.196,135.21,74299998.0
2005-07-14 00:13:00,135.205,135.213,135.2,135.213,83200000.0
2005-07-14 00:14:00,135.24,135.24,135.235,135.24,19200000.0
2005-07-14 00:15:00,135.246,135.252,135.237,135.237,68500000.0
2005-07-14 00:16:00,135.239,135.243,135.222,135.243,83499999.0
2005-07-14 00:17:00,135.254,135.269,135.254,135.265,75100000.0
2005-07-14 00:18:00,135.262,135.27,135.258,135.258,20100000.0
2005-07-14 00:19:00,135.283,135.288,135.248,135.254,102199998.0
2005-07-14 00:20:00,135.257,135.257,135.245,135.252,111299999.0
2005-07-14 00:21:00,135.244,135.244,135.222,135.222,44100000.0
2005-07-14 00:22:00,135.219,135.221,135.203,135.203,93300000.0
2005-07-14 00:23:00,135.207,135.211,135.205,135.209,95200000.0
2005-07-14 00:24:00,135.208,135.219,135.208,135.215,87200000.0
2005-07-14 00:25:00,135.227,135.234,135.225,135.234,62000001.0
2005-07-14 00:26:00,135.232,135.234,135.213,135.22,92500001.0
2005-07-14 00:27:00,135.22,135.225,135.196,135.197,39600000.0
2005-07-14 00:28:00,135.18,135.214,135.18,135.201,68900000.0
2005-07-14 00:29:00,135.22,135.22,135.199,135.202,34599999.0
2005-07-14 00:30:00,135.197,135.207,135.177,135.177,170699999.0
2005-07-14 00:31:00,135.169,135.179,135.161,135.165,42600000.0
2005-07-14 00:32:00,135.169,135.176,135.154,135.165,89099999.0
2005-07-14 00:33:00,135.182,135.198,135.167,135.193,120499999.0
2005-07-14 00:34:00,135.19,135.211,135.176,135.206,96200000.0
2005-07-14 00:35:00,135.22,135.255,135.22,135.255,52300000.0
2005-07-14 00:36:00,135.249,135.263,135.249,135.256,150899999.0
2005-07-14 00:37:00,135.285,135.303,135.263,135.303,116100003.0
2005-07-14 00:38:00,135.305,135.305,135.275,135.275,37800000.0
2005-07-14 00:39:00,135.282,135.297,135.282,135.284,75000000.0
2005-07-14 00:40:00,135.275,135.303,135.27,135.303,31400000.0
2005-07-14 00:41:00,135.306,135.306,135.297,135.3,47399998.0
2005-07-14 00:42:00,135.296,135.307,135.294,135.307,120699999.0
2005-07-14 00:43:00,135.312,135.312,135.27,135.27,95999999.0
2005-07-14 00:44:00,135.265,135.265,135.248,135.251,99799998.0
2005-07-14 00:45:00,135.252,135.266,135.252,135.26,110700000.0
2005-07-14 00:46:00,135.256,135.256,135.25,135.252,51700000.0
2005-07-14 00:47:00,135.256,135.261,135.248,135.256,25600000.0
2005-07-14 00:48:00,135.27,135.281,135.26,135.263,95699998.0
2005-07-14 00:49:00,135.259,135.279,135.259,135.27,94300001.0
2005-07-14 00:50:00,135.259,135.266,135.257,135.257,28000000.0
2005-07-14 00:51:00,135.259,135.265,135.251,135.254,84800000.0
2005-07-14 00:52:00,135.246,135.254,135.235,135.247,77000000.0
2005-07-14 00:53:00,135.238,135.251,135.225,135.243,72199999.0
2005-07-14 00:54:00,135.249,135.281,135.249,135.26,112299997.0
2005-07-14 00:55:00,135.267,135.282,135.267,135.268,197799997.0
2005-07-14 00:56:00,135.265,135.265,135.244,135.244,64400001.0
2005-07-14 00:57:00,135.239,135.254,135.239,135.24,133600003.0
2005-07-14 00:58:00,135.25,135.257,135.247,135.257,108899999.0
2005-07-14 00:59:00,135.255,135.255,135.237,135.237,46300001.0
2005-07-14 01:00:00,135.234,135.245,135.227,135.24,50600000.0
2005-07-14 01:01:00,135.236,135.236,135.22,135.222,80399998.0
2005-07-14 01:02:00,135.227,135.242,135.225,135.242,45600000.0
2005-07-14 01:03:00,135.244,135.269,135.244,135.268,56999998.0
2005-07-14 01:04:00,135.262,135.301,135.262,135.296,184999996.0
2005-07-14 01:05:00,135.295,135.295,135.28,135.285,84700000.0
2005-07-14 01:06:00,135.29,135.303,135.29,135.298,90299999.0
2005-07-14 01:07:00,135.302,135.306,135.291,135.294,92000000.0
2005-07-14 01:08:00,135.288,135.295,135.276,135.295,79900001.0
2005-07-14 01:09:00,135.32,135.342,135.297,135.321,57700000.0
2005-07-14 01:10:00,135.31,135.323,135.307,135.312,81800000.0
2005-07-14 01:11:00,135.316,135.321,135.315,135.318,60300000.0
2005-07-14 01:12:00,135.325,135.328,135.31,135.328,118599997.0
2005-07-14 01:13:00,135.324,135.324,135.295,135.295,77200000.0
2005-07-14 01:14:00,135.296,135.309,135.296,135.298,18400000.0
2005-07-14 01:15:00,135.318,135.324,135.316,135.318,141700002.0
2005-07-14 01:16:00,135.329,135.349,135.323,135.346,163299999.0
2005-07-14 01:17:00,135.335,135.336,135.324,135.328,95500000.0
2005-07-14 01:18:00,135.326,135.329,135.322,135.322,104699999.0
2005-07-14 01:19:00,135.313,135.32,135.298,135.319,91499999.0
2005-07-14 01:20:00,135.318,135.318,135.29,135.29,54200000.0
2005-07-14 01:21:00,135.281,135.283,135.266,135.266,110399998.0
2005-07-14 01:22:00,135.27,135.285,135.265,135.265,143100000.0
2005-07-14 01:23:00,135.265,135.277,135.265,135.27,152499999.0
2005-07-14 01:24:00,135.265,135.275,135.26,135.26,36000000.0
2005-07-14 01:25:00,135.275,135.284,135.265,135.265,133499997.0
2005-07-14 01:26:00,135.265,135.269,135.251,135.269,122199998.0
2005-07-14 01:27:00,135.273,135.273,135.261,135.261,96699999.0
2005-07-14 01:28:00,135.248,135.248,135.229,135.236,35100000.0
2005-07-14 01:29:00,135.24,135.24,135.224,135.224,149899999.0
2005-07-14 01:30:00,135.223,135.239,135.222,135.235,155399999.0
2005-07-14 01:31:00,135.242,135.249,135.239,135.24,145100000.0
2005-07-14 01:32:00,135.222,135.222,135.208,135.222,42500000.0
2005-07-14 01:33:00,135.222,135.238,135.222,135.231,99299999.0
2005-07-14 01:34:00,135.241,135.247,135.226,135.231,99000000.0
2005-07-14 01:35:00,135.23,135.235,135.216,135.235,74299999.0
2005-07-14 01:36:00,135.233,135.241,135.233,135.233,54700000.0
2005-07-14 01:37:00,135.232,135.24,135.216,135.216,100999999.0
2005-07-14 01:38:00,135.227,135.228,135.22,135.228,52799999.0
2005-07-14 01:39:00,135.23,135.23,135.206,135.226,59999999.0
2005-07-14 01:40:00,135.229,135.229,135.217,135.222,34400000.0
2005-07-14 01:41:00,135.22,135.228,135.22,135.228,47900000.0
2005-07-14 01:42:00,135.235,135.235,135.225,135.23,160599999.0
2005-07-14 01:43:00,135.25,135.277,135.25,135.271,30600000.0
2005-07-14 01:44:00,135.272,135.284,135.272,135.279,190300000.0
2005-07-14 01:45:00,135.277,135.285,135.276,135.285,95200000.0
2005-07-14 01:46:00,135.278,135.283,135.275,135.283,108300000.0
2005-07-14 01:47:00,135.279,135.282,135.276,135.277,80800001.0
2005-07-14 01:48:00,135.268,135.278,135.267,135.278,148200004.0
2005-07-14 01:49:00,135.279,135.283,135.268,135.272,98700000.0
2005-07-14 01:50:00,135.259,135.275,135.259,135.275,62100000.0
2005-07-14 01:51:00,135.273,135.276,135.264,135.276,114699998.0
2005-07-14 01:52:00,135.28,135.28,135.272,135.277,92100002.0
2005-07-14 01:53:00,135.284,135.299,135.284,135.292,73500000.0
2005-07-14 01:54:00,135.296,135.298,135.278,135.278,69400000.0
2005-07-14 01:55:00,135.298,135.312,135.289,135.312,58199999.0
2005-07-14 01:56:00,135.316,135.352,135.316,135.349,105900000.0
2005-07-14 01:57:00,135.346,135.346,135.328,135.335,63500000.0
2005-07-14 01:58:00,135.34,135.34,135.326,135.33,62200000.0
2005-07-14 01:59:00,135.332,135.332,135.317,135.329,117699997.0
2005-07-14 02:00:00,135.324,135.324,135.304,135.318,77600000.0
2005-07-14 02:01:00,135.319,135.319,135.287,135.287,84500000.0
2005-07-14 02:02:00,135.298,135.299,135.29,135.292,51100000.0
2005-07-14 02:03:00,135.295,135.303,135.288,135.296,183699998.0
2005-07-14 02:04:00,135.302,135.302,135.287,135.289,63999999.0
2005-07-14 02:05:00,135.285,135.297,135.261,135.261,66700001.0
2005-07-14 02:06:00,135.258,135.271,135.257,135.271,39400000.0
2005-07-14 02:07:00,135.273,135.289,135.269,135.269,114900000.0
2005-07-14 02:08:00,135.27,135.277,135.27,135.276,133399997.0
2005-07-14 02:09:00,135.285,135.285,135.28,135.28,63700002.0
2005-07-14 02:10:00,135.28,135.285,135.275,135.28,45700000.0
2005-07-14 02:11:00,135.279,135.282,135.275,135.278,94200001.0
2005-07-14 02:12:00,135.27,135.27,135.265,135.268,79900000.0
2005-07-14 02:13:00,135.288,135.331,135.288,135.331,55199999.0
2005-07-14 02:14:00,135.342,135.345,135.317,135.317,113600001.0
2005-07-14 02:15:00,135.318,135.345,135.317,135.34,89500001.0
2005-07-14 02:16:00,135.339,135.348,135.339,135.348,93700000.0
2005-07-14 02:17:00,135.355,135.355,135.348,135.35,39700000.0
2005-07-14 02:18:00,135.35,135.352,135.345,135.348,82599999.0
2005-07-14 02:19:00,135.347,135.349,135.342,135.348,44100000.0
2005-07-14 02:20:00,135.335,135.335,135.302,135.303,95299998.0
2005-07-14 02:21:00,135.29,135.29,135.265,135.28,48800000.0
2005-07-14 02:22:00,135.285,135.29,135.273,135.273,44100000.0
2005-07-14 02:23:00,135.269,135.273,135.258,135.258,93899999.0
2005-07-14 02:24:00,135.26,135.265,135.255,135.265,99899999.0
2005-07-14 02:25:00,135.253,135.256,135.252,135.252,83899999.0
2005-07-14 02:26:00,135.251,135.254,135.237,135.242,100399998.0
2005-07-14 02:27:00,135.237,135.246,135.235,135.246,85900000.0
2005-07-14 02:28:00,135.248,135.254,135.242,135.242,30700000.0
2005-07-14 02:29:00,135.235,135.247,135.235,135.247,102500000.0
2005-07-14 02:30:00,135.248,135.25,135.245,135.25,113199999.0
2005-07-14 02:31:00,135.242,135.242,135.201,135.21,85699999.0
2005-07-14 02:32:00,135.216,135.216,135.203,135.207,36300000.0
2005-07-14 02:33:00,135.21,135.218,135.21,135.218,26400000.0
2005-07-14 02:34:00,135.213,135.228,135.213,135.228,31600000.0
2005-07-14 02:35:00,135.227,135.243,135.226,135.243,100799999.0
2005-07-14 02:36:00,135.243,135.265,135.24,135.258,117899999.0
2005-07-14 02:37:00,135.263,135.267,135.261,135.261,57099999.0
2005-07-14 02:38:00,135.265,135.265,135.255,135.265,115500003.0
2005-07-14 02:39:00,135.263,135.274,135.258,135.267,56900000.0
2005-07-14 02:40:00,135.268,135.268,135.261,135.262,103300000.0
2005-07-14 02:41:00,135.262,135.262,135.26,135.26,16800000.0
2005-07-14 02:42:00,135.247,135.247,135.226,135.244,99800001.0
2005-07-14 02:43:00,135.238,135.247,135.238,135.247,56200000.0
2005-07-14 02:44:00,135.253,135.261,135.248,135.253,119299999.0
2005-07-14 02:45:00,135.258,135.265,135.253,135.257,152500000.0
2005-07-14 02:46:00,135.258,135.258,135.24,135.257,101100002.0
2005-07-14 02:47:00,135.257,135.257,135.218,135.224,103800001.0
2005-07-14 02:48:00,135.227,135.227,135.205,135.205,23700000.0
2005-07-14 02:49:00,135.205,135.212,135.205,135.212,59100000.0
2005-07-14 02:50:00,135.217,135.236,135.217,135.23,118199999.0
2005-07-14 02:51:00,135.229,135.245,135.229,135.231,146800005.0
2005-07-14 02:52:00,135.227,135.242,135.226,135.242,100400002.0
2005-07-14 02:53:00,135.238,135.253,135.226,135.253,84999999.0
2005-07-14 02:54:00,135.258,135.263,135.252,135.263,69799999.0
2005-07-14 02:55:00,135.273,135.273,135.254,135.264,92999999.0
2005-07-14 02:56:00,135.267,135.279,135.257,135.257,137099998.0
2005-07-14 02:57:00,135.26,135.264,135.255,135.261,106899999.0
2005-07-14 02:58:00,135.272,135.278,135.265,135.265,126600002.0
2005-07-14 02:59:00,135.268,135.274,135.263,135.271,115499998.0
2005-07-14 03:00:00,135.274,135.274,135.256,135.256,35099999.0
2005-07-14 03:01:00,135.263,135.27,135.253,135.27,161600000.0
2005-07-14 03:02:00,135.267,135.269,135.257,135.262,119500000.0
2005-07-14 03:03:00,135.256,135.256,135.244,135.255,87999998.0
2005-07-14 03:04:00,135.246,135.246,135.244,135.244,37599999.0
2005-07-14 03:05:00,135.242,135.249,135.237,135.249,90299999.0
2005-07-14 03:06:00,135.246,135.246,135.232,135.242,58400000.0
2005-07-14 03:07:00,135.25,135.255,135.243,135.25,130200000.0
2005-07-14 03:08:00,135.253,135.255,135.249,135.253,76400000.0
2005-07-14 03:09:00,135.246,135.262,135.246,135.262,62199997.0
2005-07-14 03:10:00,135.283,135.286,135.259,135.268,100600003.0
2005-07-14 03:11:00,135.26,135.265,135.257,135.265,48000000.0
2005-07-14 03:12:00,135.257,135.257,135.249,135.252,77100000.0
2005-07-14 03:13:00,135.259,135.259,135.251,135.251,58300000.0
2005-07-14 03:14:00,135.243,135.249,135.2,135.2,53300000.0
2005-07-14 03:15:00,135.196,135.196,135.194,135.194,29500001.0
2005-07-14 03:16:00,135.184,135.191,135.176,135.186,103800000.0
2005-07-14 03:17:00,135.185,135.185,135.158,135.169,73299999.0
2005-07-14 03:18:00,135.15,135.15,135.138,135.138,67100001.0
2005-07-14 03:19:00,135.135,135.135,135.125,135.134,75300001.0
2005-07-14 03:20:00,135.125,135.135,135.119,135.125,70000000.0
2005-07-14 03:21:00,135.135,135.138,135.098,135.098,141699999.0
2005-07-14 03:22:00,135.104,135.11,135.092,135.1,174300000.0
2005-07-14 03:23:00,135.107,135.112,135.103,135.112,56800000.0
2005-07-14 03:24:00,135.127,135.142,135.127,135.133,119999998.0
2005-07-14 03:25:00,135.128,135.129,135.12,135.121,146500000.0
2005-07-14 03:26:00,135.123,135.125,135.113,135.113,59100001.0
2005-07-14 03:27:00,135.12,135.125,135.12,135.125,78000000.0
2005-07-14 03:28:00,135.12,135.12,135.12,135.12,26799999.0
2005-07-14 03:29:00,135.121,135.136,135.121,135.132,54200001.0
2005-07-14 03:30:00,135.121,135.125,135.115,135.125,124500000.0
2005-07-14 03:31:00,135.112,135.118,135.112,135.118,89899999.0
2005-07-14 03:32:00,135.128,135.128,135.12,135.121,86800001.0
2005-07-14 03:33:00,135.122,135.14,135.118,135.123,121699998.0
2005-07-14 03:34:00,135.117,135.125,135.117,135.12,95900002.0
2005-07-14 03:35:00,135.113,135.113,135.099,135.099,29600000.0
2005-07-14 03:36:00,135.099,135.111,135.099,135.111,24000001.0
2005-07-14 03:37:00,135.115,135.115,135.11,135.11,10400000.0
2005-07-14 03:38:00,135.11,135.11,135.105,135.11,38700000.0
2005-07-14 03:39:00,135.118,135.118,135.114,135.118,53700002.0
2005-07-14 03:40:00,135.113,135.131,135.113,135.131,95100001.0
2005-07-14 03:41:00,135.133,135.136,135.123,135.123,43099999.0
2005-07-14 03:42:00,135.111,135.111,135.092,135.097,35300001.0
2005-07-14 03:43:00,135.091,135.094,135.082,135.082,84500001.0
2005-07-14 03:44:00,135.088,135.088,135.078,135.083,38300000.0
2005-07-14 03:45:00,135.088,135.093,135.08,135.084,41000000.0
2005-07-14 03:46:00,135.093,135.093,135.084,135.087,53600000.0
2005-07-14 03:47:00,135.083,135.09,135.063,135.07,124200003.0
2005-07-14 03:48:00,135.056,135.067,135.05,135.05,154500000.0
2005-07-14 03:49:00,135.057,135.064,135.053,135.053,97600002.0
2005-07-14 03:50:00,135.04,135.048,135.039,135.048,90200000.0
2005-07-14 03:51:00,135.037,135.037,135.002,135.002,82900000.0
2005-07-14 03:52:00,134.99,134.994,134.957,134.957,63600000.0
2005-07-14 03:53:00,134.948,134.948,134.943,134.943,44800000.0
2005-07-14 03:54:00,134.934,134.937,134.929,134.937,93599998.0
2005-07-14 03:55:00,134.936,134.944,134.934,134.939,58800000.0
2005-07-14 03:56:00,134.933,134.945,134.932,134.945,97200001.0
2005-07-14 03:57:00,134.952,134.952,134.929,134.929,124900002.0
2005-07-14 03:58:00,134.914,134.914,134.89,134.903,87699999.0
2005-07-14 03:59:00,134.902,134.922,134.902,134.921,88100000.0
2005-07-14 04:00:00,134.922,134.922,134.9,134.909,83799999.0
2005-07-14 04:01:00,134.913,134.915,134.904,134.91,79499999.0
2005-07-14 04:02:00,134.91,134.915,134.899,134.915,142499997.0
2005-07-14 04:03:00,134.921,134.921,134.907,134.907,27200000.0
2005-07-14 04:04:00,134.909,134.924,134.909,134.924,41300000.0
2005-07-14 04:05:00,134.919,134.929,134.919,134.929,16000000.0
2005-07-14 04:06:00,134.923,134.935,134.914,134.928,129599998.0
2005-07-14 04:07:00,134.938,134.939,134.93,134.939,106899999.0
2005-07-14 04:08:00,134.947,134.95,134.943,134.95,56000000.0
2005-07-14 04:09:00,134.946,134.967,134.946,134.952,116399998.0
2005-07-14 04:10:00,134.948,134.948,134.94,134.941,27200000.0
2005-07-14 04:11:00,134.935,134.946,134.935,134.946,37900000.0
2005-07-14 04:12:00,134.942,134.945,134.929,134.929,28200000.0
2005-07-14 04:13:00,134.927,134.928,134.923,134.928,76999998.0
2005-07-14 04:14:00,134.935,134.942,134.935,134.942,52100002.0
2005-07-14 04:15:00,134.939,134.939,134.926,134.926,78500000.0
2005-07-14 04:16:00,134.93,134.945,134.93,134.932,89800001.0
2005-07-14 04:17:00,134.941,134.948,134.937,134.948,104999996.0
2005-07-14 04:18:00,134.944,134.951,134.944,134.947,57600001.0
2005-07-14 04:19:00,134.952,134.955,134.947,134.95,85199998.0
2005-07-14 04:20:00,134.952,134.952,134.933,134.933,165999997.0
2005-07-14 04:21:00,134.942,134.95,134.939,134.947,114900000.0
2005-07-14 04:22:00,134.944,134.952,134.938,134.941,136900000.0
2005-07-14 04:23:00,134.95,134.955,134.935,134.955,56400000.0
2005-07-14 04:24:00,134.936,134.946,134.936,134.94,121699999.0
2005-07-14 04:25:00,134.933,134.937,134.931,134.931,80699997.0
2005-07-14 04:26:00,134.933,134.938,134.93,134.932,107899999.0
2005-07-14 04:27:00,134.923,134.933,134.914,134.93,150199999.0
2005-07-14 04:28:00,134.928,134.933,134.917,134.922,82300000.0
2005-07-14 04:29:00,134.916,134.934,134.91,134.932,61599999.0
2005-07-14 04:30:00,134.942,134.942,134.927,134.935,69600000.0
2005-07-14 04:31:00,134.929,134.956,134.908,134.95,129600001.0
2005-07-14 04:32:00,134.943,134.943,134.928,134.943,120400002.0
2005-07-14 04:33:00,134.941,134.941,134.913,134.913,79699998.0
2005-07-14 04:34:00,134.909,134.909,134.885,134.885,24100000.0
2005-07-14 04:35:00,134.89,134.89,134.879,134.88,152500000.0
2005-07-14 04:36:00,134.883,134.889,134.883,134.886,26400000.0
2005-07-14 04:37:00,134.888,134.888,134.873,134.88,86500002.0
2005-07-14 04:38:00,134.876,134.876,134.859,134.872,94900000.0
2005-07-14 04:39:00,134.883,134.893,134.88,134.884,92000000.0
2005-07-14 04:40:00,134.89,134.911,134.89,134.911,38600000.0
2005-07-14 04:41:00,134.913,134.928,134.903,134.928,101900000.0
2005-07-14 04:42:00,134.931,134.938,134.931,134.938,26400000.0
2005-07-14 04:43:00,134.939,134.946,134.936,134.945,99500001.0
2005-07-14 04:44:00,134.952,134.953,134.938,134.952,39199999.0
2005-07-14 04:45:00,134.951,134.958,134.945,134.953,56300000.0
2005-07-14 04:46:00,134.968,134.976,134.968,134.976,18200000.0
2005-07-14 04:47:00,134.988,134.988,134.964,134.974,27800000.0
2005-07-14 04:48:00,134.973,134.981,134.961,134.981,69400000.0
2005-07-14 04:49:00,134.979,134.979,134.97,134.971,109600000.0
2005-07-14 04:50:00,134.975,134.975,134.975,134.975,14400000.0
2005-07-14 04:51:00,134.979,134.995,134.979,134.991,87899998.0
2005-07-14 04:52:00,134.995,135.01,134.995,135.01,59000000.0
2005-07-14 04:53:00,135.004,135.006,135.004,135.006,23500001.0
2005-07-14 04:54:00,135.012,135.016,135.003,135.003,66099999.0
2005-07-14 04:55:00,134.995,134.997,134.993,134.996,156600000.0
2005-07-14 04:56:00,134.996,135.002,134.991,134.995,73999999.0
2005-07-14 04:57:00,135.001,135.015,135.001,135.015,76300000.0
2005-07-14 04:58:00,135.016,135.016,135.014,135.014,49600001.0
2005-07-14 04:59:00,135.009,135.019,135.009,135.009,90600002.0
2005-07-14 05:00:00,135.008,135.009,134.997,135.005,90500001.0
2005-07-14 05:01:00,135.005,135.015,135.005,135.01,65800000.0
2005-07-14 05:02:00,135.013,135.016,135.011,135.013,76299999.0
2005-07-14 05:03:00,135.013,135.025,135.0,135.021,99999998.0
2005-07-14 05:04:00,135.03,135.052,135.03,135.049,146399999.0
2005-07-14 05:05:00,135.052,135.06,135.046,135.047,72099999.0
2005-07-14 05:06:00,135.057,135.065,135.057,135.06,123000001.0
2005-07-14 05:07:00,135.053,135.054,135.04,135.04,37800000.0
2005-07-14 05:08:00,135.032,135.036,135.023,135.029,43400000.0
2005-07-14 05:09:00,135.027,135.027,135.011,135.024,98200002.0
2005-07-14 05:10:00,135.021,135.026,135.013,135.013,52599999.0
2005-07-14 05:11:00,135.015,135.022,134.996,135.022,119900002.0
2005-07-14 05:12:00,135.03,135.03,135.03,135.03,10400000.0
2005-07-14 05:13:00,135.029,135.048,135.029,135.036,79100000.0
2005-07-14 05:14:00,135.043,135.043,135.031,135.038,153400001.0
2005-07-14 05:15:00,135.042,135.042,135.029,135.03,68300000.0
2005-07-14 05:16:00,135.037,135.039,135.022,135.029,74099999.0
2005-07-14 05:17:00,135.015,135.025,135.015,135.015,75100000.0
2005-07-14 05:18:00,135.028,135.031,135.023,135.023,119800001.0
2005-07-14 05:19:00,135.016,135.016,135.014,135.014,20800000.0
2005-07-14 05:20:00,135.018,135.018,135.012,135.012,68800000.0
2005-07-14 05:21:00,135.006,135.008,134.996,134.996,121800001.0
2005-07-14 05:22:00,135.007,135.012,135.003,135.01,68999999.0
2005-07-14 05:23:00,135.0,135.006,135.0,135.0,83900001.0
2005-07-14 05:24:00,134.984,135.003,134.968,134.998,135400000.0
2005-07-14 05:25:00,134.988,134.988,134.985,134.985,27099999.0
2005-07-14 05:26:00,134.985,134.995,134.978,134.978,105700001.0
2005-07-14 05:27:00,134.984,134.984,134.981,134.981,46900000.0
2005-07-14 05:28:00,134.99,134.995,134.99,134.995,25000000.0
2005-07-14 05:29:00,134.992,134.992,134.974,134.978,57600000.0
2005-07-14 05:30:00,134.965,134.973,134.964,134.965,49600001.0
2005-07-14 05:31:00,134.962,134.962,134.953,134.953,39899999.0
2005-07-14 05:32:00,134.952,134.961,134.944,134.944,71999999.0
2005-07-14 05:33:00,134.957,134.963,134.952,134.963,79899999.0
2005-07-14 05:34:00,134.971,134.976,134.971,134.976,31099999.0
2005-07-14 05:35:00,134.98,134.985,134.98,134.985,11300000.0
2005-07-14 05:36:00,134.983,134.997,134.983,134.997,10700000.0
2005-07-14 05:37:00,134.99,135.001,134.99,134.997,68400003.0
2005-07-14 05:38:00,135.004,135.006,135.004,135.006,57799999.0
2005-07-14 05:39:00,135.024,135.026,135.024,135.026,21200000.0
2005-07-14 05:40:00,135.03,135.035,135.023,135.035,65899999.0
2005-07-14 05:41:00,135.032,135.037,135.028,135.028,43200000.0
2005-07-14 05:42:00,135.032,135.032,135.021,135.021,23200000.0
2005-07-14 05:43:00,135.031,135.037,135.028,135.037,84800000.0
2005-07-14 05:44:00,135.027,135.041,135.027,135.032,192000001.0
2005-07-14 05:45:00,135.028,135.028,135.012,135.022,87499999.0
2005-07-14 05:46:00,135.016,135.022,135.016,135.02,18200000.0
2005-07-14 05:47:00,135.022,135.029,135.022,135.022,75499998.0
2005-07-14 05:48:00,135.025,135.025,135.02,135.02,18700000.0
2005-07-14 05:49:00,135.021,135.021,135.004,135.008,73300001.0
2005-07-14 05:50:00,135.009,135.016,134.987,134.987,95100001.0
2005-07-14 05:51:00,134.976,134.976,134.973,134.973,20900000.0
2005-07-14 05:52:00,134.967,134.985,134.967,134.984,174699997.0
2005-07-14 05:53:00,134.99,134.995,134.985,134.988,80900002.0
2005-07-14 05:54:00,134.985,134.989,134.984,134.989,125100001.0
2005-07-14 05:55:00,134.993,135.004,134.991,134.993,52200000.0
2005-07-14 05:56:00,134.991,135.0,134.991,134.991,63400000.0
2005-07-14 05:57:00,134.982,134.982,134.978,134.978,19200000.0
2005-07-14 05:58:00,134.97,134.975,134.96,134.97,59300000.0
2005-07-14 05:59:00,134.966,134.97,134.957,134.961,106899998.0
2005-07-14 06:00:00,134.948,134.948,134.932,134.94,135599999.0
2005-07-14 06:01:00,134.933,134.945,134.932,134.945,97899999.0
2005-07-14 06:02:00,134.945,134.956,134.945,134.955,101000000.0
2005-07-14 06:03:00,134.953,134.962,134.953,134.955,112699998.0
2005-07-14 06:04:00,134.951,134.954,134.951,134.954,11300000.0
2005-07-14 06:05:00,134.959,134.959,134.947,134.958,93999999.0
2005-07-14 06:06:00,134.947,134.951,134.937,134.948,223499997.0
2005-07-14 06:07:00,134.943,134.954,134.938,134.94,213100000.0
2005-07-14 06:08:00,134.96,134.96,134.937,134.949,79899999.0
2005-07-14 06:09:00,134.948,134.966,134.948,134.966,157399999.0
2005-07-14 06:10:00,134.968,134.968,134.955,134.955,77300001.0
2005-07-14 06:11:00,134.968,134.97,134.963,134.97,178000001.0
2005-07-14 06:12:00,134.977,134.977,134.973,134.973,75499998.0
2005-07-14 06:13:00,134.967,134.972,134.961,134.964,94299998.0
2005-07-14 06:14:00,134.977,134.98,134.977,134.979,32000000.0
2005-07-14 06:15:00,134.981,134.981,134.957,134.957,65600002.0
2005-07-14 06:16:00,134.962,134.971,134.955,134.967,98300001.0
2005-07-14 06:17:00,134.971,134.982,134.966,134.982,37600000.0
2005-07-14 06:18:00,134.981,134.992,134.979,134.982,28500000.0
2005-07-14 06:19:00,134.985,134.985,134.972,134.977,148400002.0
2005-07-14 06:20:00,134.985,134.992,134.979,134.979,27899999.0
2005-07-14 06:21:00,134.991,134.999,134.991,134.999,11200000.0
2005-07-14 06:22:00,135.003,135.008,134.999,135.002,56200000.0
2005-07-14 06:23:00,134.999,135.001,134.979,134.997,91000001.0
2005-07-14 06:24:00,135.0,135.0,135.0,135.0,101400002.0
2005-07-14 06:25:00,135.007,135.009,134.992,134.995,117200000.0
2005-07-14 06:26:00,134.988,134.988,134.982,134.982,52700000.0
2005-07-14 06:27:00,134.987,134.992,134.985,134.988,48099998.0
2005-07-14 06:28:00,134.987,134.987,134.97,134.97,78400000.0
2005-07-14 06:29:00,134.971,134.982,134.964,134.966,155200000.0
2005-07-14 06:30:00,134.957,134.957,134.943,134.943,56299999.0
2005-07-14 06:31:00,134.955,134.955,134.943,134.943,100200001.0
2005-07-14 06:32:00,134.941,134.95,134.939,134.94,83100002.0
2005-07-14 06:33:00,134.942,134.949,134.942,134.949,124400001.0
2005-07-14 06:34:00,134.945,134.945,134.935,134.935,27200000.0
2005-07-14 06:35:00,134.943,134.952,134.943,134.948,28800000.0
2005-07-14 06:36:00,134.948,134.951,134.939,134.942,76700001.0
2005-07-14 06:37:00,134.943,134.952,134.934,134.94,87399999.0
2005-07-14 06:38:00,134.945,134.954,134.943,134.952,47400000.0
2005-07-14 06:39:00,134.953,134.953,134.942,134.942,8800000.0
2005-07-14 06:40:00,134.927,134.948,134.927,134.936,147900002.0
2005-07-14 06:41:00,134.945,134.951,134.939,134.942,162900003.0
2005-07-14 06:42:00,134.941,134.951,134.938,134.945,26700000.0
2005-07-14 06:43:00,134.945,134.945,134.92,134.924,151100004.0
2005-07-14 06:44:00,134.937,134.937,134.919,134.919,62400000.0
2005-07-14 06:45:00,134.925,134.925,134.91,134.914,75599999.0
2005-07-14 06:46:00,134.918,134.933,134.911,134.926,86100000.0
2005-07-14 06:47:00,134.934,134.945,134.924,134.945,89400002.0
2005-07-14 06:48:00,134.95,134.95,134.942,134.948,54200000.0
2005-07-14 06:49:00,134.953,134.953,134.943,134.943,20200000.0
2005-07-14 06:50:00,134.942,134.95,134.936,134.95,43500000.0
2005-07-14 06:51:00,134.947,134.948,134.931,134.948,170599999.0
2005-07-14 06:52:00,134.948,134.955,134.94,134.94,47800000.0
2005-07-14 06:53:00,134.945,134.945,134.945,134.945,35900000.0
2005-07-14 06:54:00,134.948,134.961,134.948,134.952,85500000.0
2005-07-14 06:55:00,134.955,134.965,134.955,134.958,37000000.0
2005-07-14 06:56:00,134.969,134.977,134.961,134.977,83200000.0
2005-07-14 06:57:00,134.98,134.98,134.972,134.98,103300001.0
2005-07-14 06:58:00,134.98,134.992,134.98,134.992,44700000.0
2005-07-14 06:59:00,134.993,134.993,134.977,134.987,84999999.0
2005-07-14 07:00:00,134.985,134.985,134.947,134.953,77600000.0
2005-07-14 07:01:00,134.942,134.957,134.942,134.945,77299998.0
2005-07-14 07:02:00,134.92,134.92,134.893,134.893,104200000.0
2005-07-14 07:03:00,134.895,134.895,134.88,134.89,130099999.0
2005-07-14 07:04:00,134.893,134.912,134.893,134.912,113400002.0
2005-07-14 07:05:00,134.912,134.924,134.912,134.913,111900000.0
2005-07-14 07:06:00,134.911,134.922,134.911,134.917,73300000.0
2005-07-14 07:07:00,134.922,134.93,134.911,134.911,117600002.0
2005-07-14 07:08:00,134.911,134.92,134.909,134.917,146000002.0
2005-07-14 07:09:00,134.92,134.928,134.92,134.92,61199999.0
2005-07-14 07:10:00,134.925,134.925,134.92,134.925,97100002.0
2005-07-14 07:11:00,134.922,134.931,134.917,134.923,172100000.0
2005-07-14 07:12:00,134.922,134.927,134.922,134.923,82600000.0
2005-07-14 07:13:00,134.922,134.927,134.922,134.922,47400001.0
2005-07-14 07:14:00,134.92,134.933,134.916,134.933,95299998.0
2005-07-14 07:15:00,134.925,134.935,134.925,134.925,107599999.0
2005-07-14 07:16:00,134.925,134.935,134.925,134.93,74100000.0
2005-07-14 07:17:00,134.932,134.947,134.932,134.947,44900001.0
2005-07-14 07:18:00,134.94,134.945,134.94,134.941,45600000.0
2005-07-14 07:19:00,134.937,134.943,134.936,134.94,94700000.0
2005-07-14 07:20:00,134.932,134.952,134.932,134.952,38999999.0
2005-07-14 07:21:00,134.958,134.962,134.953,134.954,26300000.0
2005-07-14 07:22:00,134.956,134.956,134.947,134.947,74000001.0
2005-07-14 07:23:00,134.96,134.988,134.96,134.988,105199997.0
2005-07-14 07:24:00,134.99,135.002,134.988,135.002,37600000.0
2005-07-14 07:25:00,134.985,134.985,134.948,134.948,110199999.0
2005-07-14 07:26:00,134.945,134.95,134.939,134.948,44899999.0
2005-07-14 07:27:00,134.946,134.946,134.929,134.929,75900000.0
2005-07-14 07:28:00,134.938,134.938,134.929,134.937,141899997.0
2005-07-14 07:29:00,134.941,134.957,134.941,134.944,79999999.0
2005-07-14 07:30:00,134.932,134.937,134.932,134.933,62300000.0
2005-07-14 07:31:00,134.93,134.93,134.922,134.923,76000000.0
2005-07-14 07:32:00,134.918,134.921,134.909,134.909,23700000.0
2005-07-14 07:33:00,134.913,134.919,134.91,134.919,110899999.0
2005-07-14 07:34:00,134.929,134.943,134.927,134.943,148500003.0
2005-07-14 07:35:00,134.94,134.94,134.925,134.935,40500000.0
2005-07-14 07:36:00,134.94,134.94,134.935,134.935,45500000.0
2005-07-14 07:37:00,134.938,134.945,134.937,134.937,73000001.0
2005-07-14 07:38:00,134.94,134.947,134.94,134.947,13900000.0
2005-07-14 07:39:00,134.935,134.944,134.929,134.932,143099998.0
2005-07-14 07:40:00,134.925,134.93,134.925,134.93,154000001.0
2005-07-14 07:41:00,134.923,134.933,134.923,134.93,123700000.0
2005-07-14 07:42:00,134.914,134.918,134.914,134.918,24800000.0
2005-07-14 07:43:00,134.905,134.912,134.899,134.912,101900001.0
2005-07-14 07:44:00,134.907,134.908,134.896,134.908,40599999.0
2005-07-14 07:45:00,134.905,134.912,134.902,134.903,38199999.0
2005-07-14 07:46:00,134.907,134.907,134.906,134.906,26400000.0
2005-07-14 07:47:00,134.914,134.926,134.914,134.926,48100000.0
2005-07-14 07:48:00,134.933,134.941,134.931,134.937,92600001.0
2005-07-14 07:49:00,134.943,134.947,134.943,134.947,17600000.0
2005-07-14 07:50:00,134.952,134.952,134.938,134.952,58800000.0
2005-07-14 07:51:00,134.937,134.937,134.913,134.916,51499999.0
2005-07-14 07:52:00,134.914,134.914,134.901,134.901,71400002.0
2005-07-14 07:53:00,134.915,134.915,134.891,134.891,89499997.0
2005-07-14 07:54:00,134.86,134.86,134.84,134.84,69400000.0
2005-07-14 07:55:00,134.83,134.851,134.83,134.851,160199999.0
2005-07-14 07:56:00,134.847,134.849,134.832,134.832,50400000.0
2005-07-14 07:57:00,134.832,134.835,134.82,134.82,69299999.0
2005-07-14 07:58:00,134.837,134.873,134.837,134.873,66100000.0
2005-07-14 07:59:00,134.872,134.884,134.872,134.884,105700000.0
2005-07-14 08:00:00,134.885,134.891,134.884,134.891,152100000.0
2005-07-14 08:01:00,134.887,134.887,134.871,134.884,27200000.0
2005-07-14 08:02:00,134.868,134.868,134.847,134.862,20000000.0
2005-07-14 08:03:00,134.865,134.865,134.857,134.857,37600001.0
2005-07-14 08:04:00,134.853,134.853,134.833,134.838,235900001.0
2005-07-14 08:05:00,134.837,134.837,134.804,134.815,66200000.0
2005-07-14 08:06:00,134.819,134.842,134.818,134.842,91199999.0
2005-07-14 08:07:00,134.833,134.846,134.821,134.821,90800002.0
2005-07-14 08:08:00,134.81,134.81,134.8,134.8,80900002.0
2005-07-14 08:09:00,134.804,134.824,134.804,134.815,45900000.0
2005-07-14 08:10:00,134.827,134.842,134.827,134.842,101299998.0
2005-07-14 08:11:00,134.85,134.85,134.823,134.823,73399998.0
2005-07-14 08:12:00,134.823,134.826,134.816,134.816,66199998.0
2005-07-14 08:13:00,134.814,134.83,134.812,134.812,175200003.0
2005-07-14 08:14:00,134.813,134.873,134.813,134.873,84300000.0
2005-07-14 08:15:00,134.887,134.902,134.881,134.9,168700002.0
2005-07-14 08:16:00,134.891,134.891,134.875,134.875,13300000.0
2005-07-14 08:17:00,134.864,134.869,134.841,134.865,89599999.0
2005-07-14 08:18:00,134.873,134.912,134.873,134.902,145199999.0
2005-07-14 08:19:00,134.903,134.911,134.902,134.902,65900000.0
2005-07-14 08:20:00,134.904,134.904,134.899,134.899,43199999.0
2005-07-14 08:21:00,134.905,134.906,134.897,134.901,194899999.0
2005-07-14 08:22:00,134.903,134.93,134.903,134.93,92599999.0
2005-07-14 08:23:00,134.917,134.927,134.913,134.927,72600000.0
2005-07-14 08:24:00,134.938,134.951,134.938,134.945,124499999.0
2005-07-14 08:25:00,134.932,134.949,134.922,134.93,154600003.0
2005-07-14 08:26:00,134.923,134.923,134.891,134.892,75200000.0
2005-07-14 08:27:00,134.892,134.894,134.881,134.881,93500001.0
2005-07-14 08:28:00,134.89,134.893,134.838,134.838,162099996.0
2005-07-14 08:29:00,134.846,134.846,134.826,134.826,71199998.0
2005-07-14 08:30:00,134.816,134.836,134.816,134.825,141600001.0
2005-07-14 08:31:00,134.834,134.842,134.831,134.837,63199999.0
2005-07-14 08:32:00,134.838,134.859,134.838,134.852,123999999.0
2005-07-14 08:33:00,134.839,134.871,134.839,134.859,78300000.0
2005-07-14 08:34:00,134.84,134.869,134.84,134.865,137899998.0
2005-07-14 08:35:00,134.865,134.885,134.865,134.865,51800000.0
2005-07-14 08:36:00,134.856,134.865,134.848,134.86,85300000.0
2005-07-14 08:37:00,134.877,134.926,134.877,134.92,103699999.0
2005-07-14 08:38:00,134.921,134.928,134.92,134.928,134300000.0
2005-07-14 08:39:00,134.912,134.912,134.879,134.891,50499999.0
2005-07-14 08:40:00,134.877,134.877,134.85,134.856,116500002.0
2005-07-14 08:41:00,134.858,134.87,134.848,134.87,214099997.0
2005-07-14 08:42:00,134.873,134.899,134.873,134.899,81400002.0
2005-07-14 08:43:00,134.901,134.905,134.89,134.905,104500002.0
2005-07-14 08:44:00,134.908,134.917,134.906,134.914,86700000.0
2005-07-14 08:45:00,134.917,134.92,134.907,134.907,98000000.0
2005-07-14 08:46:00,134.914,134.94,134.914,134.94,60199999.0
2005-07-14 08:47:00,134.932,134.94,134.932,134.932,102900001.0
2005-07-14 08:48:00,134.936,134.936,134.912,134.92,102999999.0
2005-07-14 08:49:00,134.918,134.94,134.918,134.92,103000000.0
2005-07-14 08:50:00,134.916,134.916,134.893,134.905,33000000.0
2005-07-14 08:51:00,134.922,134.93,134.912,134.93,88400000.0
2005-07-14 08:52:00,134.93,134.937,134.922,134.937,77700000.0
2005-07-14 08:53:00,134.935,134.957,134.935,134.957,44800000.0
2005-07-14 08:54:00,134.95,134.955,134.948,134.955,77900000.0
2005-07-14 08:55:00,134.957,134.964,134.952,134.964,70700001.0
2005-07-14 08:56:00,134.969,134.979,134.968,134.978,53000000.0
2005-07-14 08:57:00,134.968,134.978,134.957,134.957,81800000.0
2005-07-14 08:58:00,134.949,134.966,134.949,134.96,64199999.0
2005-07-14 08:59:00,134.968,134.991,134.968,134.991,107300000.0
2005-07-14 09:00:00,135.002,135.007,134.988,134.988,40600000.0
2005-07-14 09:01:00,134.989,134.993,134.975,134.975,49900000.0
2005-07-14 09:02:00,134.973,135.001,134.973,135.001,47200000.0
2005-07-14 09:03:00,134.996,134.996,134.979,134.984,140799999.0
2005-07-14 09:04:00,134.978,134.998,134.975,134.998,39400000.0
2005-07-14 09:05:00,134.998,135.006,134.996,135.006,89200002.0
2005-07-14 09:06:00,135.0,135.006,134.992,135.006,24000000.0
2005-07-14 09:07:00,135.018,135.021,135.008,135.015,45500000.0
2005-07-14 09:08:00,135.022,135.038,135.022,135.038,33000000.0
2005-07-14 09:09:00,135.038,135.042,135.026,135.042,123700000.0
2005-07-14 09:10:00,135.025,135.025,135.011,135.02,59600000.0
2005-07-14 09:11:00,135.03,135.035,135.001,135.022,46000000.0
2005-07-14 09:12:00,135.025,135.035,135.021,135.022,239999998.0
2005-07-14 09:13:00,135.018,135.018,135.01,135.012,35200000.0
2005-07-14 09:14:00,135.013,135.037,135.013,135.037,123999999.0
2005-07-14 09:15:00,135.038,135.038,135.029,135.037,36800000.0
2005-07-14 09:16:00,135.045,135.045,135.031,135.045,112799999.0
2005-07-14 09:17:00,135.039,135.058,135.039,135.058,44000001.0
2005-07-14 09:18:00,135.048,135.062,135.045,135.062,117299999.0
2005-07-14 09:19:00,135.051,135.065,135.05,135.065,49900000.0
2005-07-14 09:20:00,135.053,135.064,135.049,135.05,41100000.0
2005-07-14 09:21:00,135.048,135.048,135.041,135.042,112499998.0
2005-07-14 09:22:00,135.051,135.057,135.045,135.052,131000000.0
2005-07-14 09:23:00,135.046,135.046,135.021,135.021,96800001.0
2005-07-14 09:24:00,135.02,135.039,135.02,135.027,59500000.0
2005-07-14 09:25:00,135.023,135.036,135.023,135.031,67200000.0
2005-07-14 09:26:00,135.036,135.06,135.036,135.057,94499998.0
2005-07-14 09:27:00,135.05,135.05,135.025,135.035,84399999.0
2005-07-14 09:28:00,135.033,135.045,135.032,135.04,98199997.0
2005-07-14 09:29:00,135.048,135.053,135.04,135.04,75600000.0
2005-07-14 09:30:00,135.043,135.045,135.028,135.04,134500001.0
2005-07-14 09:31:00,135.032,135.041,135.031,135.04,115000001.0
2005-07-14 09:32:00,135.038,135.051,135.038,135.042,99600000.0
2005-07-14 09:33:00,135.036,135.036,135.023,135.023,64000000.0
2005-07-14 09:34:00,135.02,135.031,135.019,135.019,84900000.0
2005-07-14 09:35:00,135.008,135.033,135.008,135.033,106600000.0
2005-07-14 09:36:00,135.046,135.049,135.037,135.039,153100000.0
2005-07-14 09:37:00,135.018,135.029,135.018,135.029,7800000.0
2005-07-14 09:38:00,135.023,135.037,135.023,135.037,65400000.0
2005-07-14 09:39:00,135.024,135.046,135.024,135.046,99099999.0
2005-07-14 09:40:00,135.06,135.066,135.06,135.063,110800000.0
2005-07-14 09:41:00,135.068,135.073,135.065,135.065,66599999.0
2005-07-14 09:42:00,135.06,135.072,135.057,135.072,85000001.0
2005-07-14 09:43:00,135.059,135.072,135.056,135.056,82000001.0
2005-07-14 09:44:00,135.055,135.064,135.048,135.048,65800000.0
2005-07-14 09:45:00,135.057,135.058,135.052,135.055,80400001.0
2005-07-14 09:46:00,135.05,135.05,135.039,135.041,52800000.0
2005-07-14 09:47:00,135.032,135.041,135.032,135.04,25200000.0
2005-07-14 09:48:00,135.048,135.06,135.046,135.06,52800000.0
2005-07-14 09:49:00,135.066,135.066,135.047,135.047,128399997.0
2005-07-14 09:50:00,135.051,135.055,135.044,135.052,83499999.0
2005-07-14 09:51:00,135.05,135.05,135.029,135.032,54600000.0
2005-07-14 09:52:00,135.033,135.034,135.021,135.021,134199999.0
2005-07-14 09:53:00,135.028,135.042,135.02,135.04,35700000.0
2005-07-14 09:54:00,135.05,135.051,135.047,135.047,25100000.0
2005-07-14 09:55:00,135.043,135.06,135.043,135.06,26400000.0
2005-07-14 09:56:00,135.056,135.06,135.052,135.06,112800000.0
2005-07-14 09:57:00,135.063,135.065,135.05,135.061,83400002.0
2005-07-14 09:58:00,135.056,135.056,135.052,135.052,38700000.0
2005-07-14 09:59:00,135.038,135.051,135.034,135.051,84599999.0
2005-07-14 10:00:00,135.052,135.055,135.045,135.045,44800000.0
2005-07-14 10:01:00,135.02,135.066,135.02,135.066,53000000.0
2005-07-14 10:02:00,135.07,135.07,135.061,135.068,111100003.0
2005-07-14 10:03:00,135.04,135.06,135.04,135.06,50800000.0
2005-07-14 10:04:00,135.072,135.111,135.056,135.111,50300000.0
2005-07-14 10:05:00,135.13,135.13,135.123,135.129,110000001.0
2005-07-14 10:06:00,135.138,135.147,135.136,135.141,83900002.0
2005-07-14 10:07:00,135.139,135.148,135.138,135.139,67500001.0
2005-07-14 10:08:00,135.133,135.141,135.122,135.141,47200000.0
2005-07-14 10:09:00,135.151,135.151,135.141,135.141,74199999.0
2005-07-14 10:10:00,135.154,135.163,135.144,135.161,58400001.0
2005-07-14 10:11:00,135.171,135.196,135.171,135.187,78499999.0
2005-07-14 10:12:00,135.205,135.211,135.191,135.191,89699999.0
2005-07-14 10:13:00,135.19,135.195,135.185,135.195,119899999.0
2005-07-14 10:14:00,135.186,135.196,135.177,135.196,155700003.0
2005-07-14 10:15:00,135.2,135.209,135.19,135.194,91499999.0
2005-07-14 10:16:00,135.2,135.243,135.2,135.243,148200003.0
2005-07-14 10:17:00,135.242,135.251,135.224,135.251,76000000.0
2005-07-14 10:18:00,135.26,135.264,135.246,135.246,28900000.0
2005-07-14 10:19:00,135.254,135.267,135.254,135.258,108599998.0
2005-07-14 10:20:00,135.25,135.262,135.247,135.262,139900003.0
2005-07-14 10:21:00,135.277,135.303,135.277,135.291,129000000.0
2005-07-14 10:22:00,135.307,135.342,135.307,135.335,75500000.0
2005-07-14 10:23:00,135.33,135.33,135.315,135.315,33300000.0
2005-07-14 10:24:00,135.317,135.317,135.314,135.314,82899999.0
2005-07-14 10:25:00,135.317,135.325,135.312,135.318,92900000.0
2005-07-14 10:26:00,135.32,135.32,135.313,135.313,115099998.0
2005-07-14 10:27:00,135.316,135.325,135.302,135.325,114600001.0
2005-07-14 10:28:00,135.322,135.348,135.322,135.343,184100002.0
2005-07-14 10:29:00,135.357,135.357,135.322,135.334,137500000.0
2005-07-14 10:30:00,135.341,135.341,135.325,135.332,91899999.0
2005-07-14 10:31:00,135.338,135.338,135.319,135.322,102000001.0
2005-07-14 10:32:00,135.328,135.337,135.32,135.333,145699999.0
2005-07-14 10:33:00,135.328,135.345,135.327,135.345,70400000.0
2005-07-14 10:34:00,135.338,135.341,135.334,135.341,183800004.0
2005-07-14 10:35:00,135.346,135.346,135.333,135.333,160200004.0
2005-07-14 10:36:00,135.326,135.329,135.317,135.317,130399999.0
2005-07-14 10:37:00,135.315,135.315,135.297,135.297,71999998.0
2005-07-14 10:38:00,135.302,135.31,135.299,135.299,61400000.0
2005-07-14 10:39:00,135.302,135.312,135.3,135.307,85600000.0
2005-07-14 10:40:00,135.315,135.315,135.303,135.31,86500000.0
2005-07-14 10:41:00,135.305,135.309,135.298,135.302,92899999.0
2005-07-14 10:42:00,135.303,135.31,135.294,135.294,62400000.0
2005-07-14 10:43:00,135.297,135.297,135.286,135.286,72300000.0
2005-07-14 10:44:00,135.29,135.298,135.282,135.283,116099999.0
2005-07-14 10:45:00,135.279,135.279,135.265,135.265,26400000.0
2005-07-14 10:46:00,135.262,135.264,135.254,135.258,166699999.0
2005-07-14 10:47:00,135.261,135.268,135.258,135.259,45999999.0
2005-07-14 10:48:00,135.24,135.24,135.231,135.239,58600002.0
2005-07-14 10:49:00,135.247,135.267,135.247,135.26,60900000.0
2005-07-14 10:50:00,135.262,135.279,135.262,135.27,118900000.0
2005-07-14 10:51:00,135.277,135.277,135.263,135.263,66700000.0
2005-07-14 10:52:00,135.251,135.271,135.251,135.256,142600004.0
2005-07-14 10:53:00,135.257,135.258,135.24,135.24,62000000.0
2005-07-14 10:54:00,135.246,135.253,135.241,135.247,156500000.0
2005-07-14 10:55:00,135.242,135.242,135.223,135.223,157299998.0
2005-07-14 10:56:00,135.233,135.241,135.228,135.232,72500000.0
2005-07-14 10:57:00,135.235,135.244,135.233,135.233,92699999.0
2005-07-14 10:58:00,135.221,135.238,135.221,135.235,72000000.0
2005-07-14 10:59:00,135.23,135.24,135.229,135.229,95900003.0
2005-07-14 11:00:00,135.238,135.24,135.233,135.235,62499999.0
2005-07-14 11:01:00,135.235,135.247,135.235,135.239,145499997.0
2005-07-14 11:02:00,135.235,135.245,135.235,135.245,35400000.0
2005-07-14 11:03:00,135.263,135.287,135.263,135.283,63000000.0
2005-07-14 11:04:00,135.278,135.31,135.278,135.297,108000002.0
2005-07-14 11:05:00,135.303,135.312,135.29,135.312,76899998.0
2005-07-14 11:06:00,135.32,135.325,135.315,135.325,109399999.0
2005-07-14 11:07:00,135.324,135.337,135.324,135.337,82099999.0
2005-07-14 11:08:00,135.34,135.345,135.325,135.325,186799999.0
2005-07-14 11:09:00,135.334,135.347,135.334,135.347,67200000.0
2005-07-14 11:10:00,135.351,135.36,135.342,135.342,20200000.0
2005-07-14 11:11:00,135.347,135.361,135.339,135.339,79999999.0
2005-07-14 11:12:00,135.343,135.343,135.329,135.339,171299998.0
2005-07-14 11:13:00,135.342,135.351,135.333,135.333,51999999.0
2005-07-14 11:14:00,135.322,135.341,135.322,135.341,72299999.0
2005-07-14 11:15:00,135.338,135.347,135.338,135.347,95500002.0
2005-07-14 11:16:00,135.342,135.351,135.337,135.34,148800003.0
2005-07-14 11:17:00,135.355,135.355,135.34,135.35,135099999.0
2005-07-14 11:18:00,135.355,135.355,135.333,135.333,131799999.0
2005-07-14 11:19:00,135.33,135.33,135.325,135.33,57500000.0
2005-07-14 11:20:00,135.323,135.345,135.323,135.334,125899998.0
2005-07-14 11:21:00,135.335,135.335,135.322,135.325,70200000.0
2005-07-14 11:22:00,135.323,135.328,135.32,135.328,115500003.0
2005-07-14 11:23:00,135.325,135.335,135.325,135.33,112699998.0
2005-07-14 11:24:00,135.332,135.332,135.322,135.324,188500002.0
2005-07-14 11:25:00,135.328,135.342,135.327,135.34,125299999.0
2005-07-14 11:26:00,135.331,135.331,135.326,135.326,28800000.0
2005-07-14 11:27:00,135.32,135.34,135.32,135.332,74300000.0
2005-07-14 11:28:00,135.325,135.325,135.3,135.3,53400000.0
2005-07-14 11:29:00,135.302,135.302,135.282,135.292,124299997.0
2005-07-14 11:30:00,135.297,135.303,135.295,135.299,83500001.0
2005-07-14 11:31:00,135.291,135.305,135.29,135.305,161200000.0
2005-07-14 11:32:00,135.308,135.309,135.304,135.308,90800000.0
2005-07-14 11:33:00,135.31,135.327,135.31,135.327,52800000.0
2005-07-14 11:34:00,135.332,135.332,135.314,135.317,56800000.0
2005-07-14 11:35:00,135.312,135.327,135.3,135.3,117200000.0
2005-07-14 11:36:00,135.317,135.323,135.305,135.312,76600000.0
2005-07-14 11:37:00,135.321,135.321,135.31,135.317,153599997.0
2005-07-14 11:38:00,135.315,135.315,135.295,135.295,45800000.0
2005-07-14 11:39:00,135.29,135.302,135.285,135.302,131899997.0
2005-07-14 11:40:00,135.295,135.295,135.28,135.28,66400001.0
2005-07-14 11:41:00,135.274,135.282,135.264,135.279,64000000.0
2005-07-14 11:42:00,135.286,135.305,135.286,135.3,50800000.0
2005-07-14 11:43:00,135.308,135.314,135.303,135.31,72800000.0
2005-07-14 11:44:00,135.318,135.321,135.308,135.31,63800000.0
2005-07-14 11:45:00,135.31,135.315,135.3,135.31,93999999.0
2005-07-14 11:46:00,135.292,135.292,135.268,135.268,41600000.0
2005-07-14 11:47:00,135.26,135.267,135.246,135.246,65599999.0
2005-07-14 11:48:00,135.247,135.251,135.239,135.248,65999998.0
2005-07-14 11:49:00,135.243,135.245,135.233,135.245,143999997.0
2005-07-14 11:50:00,135.241,135.248,135.226,135.226,88700000.0
2005-07-14 11:51:00,135.21,135.224,135.207,135.224,85399999.0
2005-07-14 11:52:00,135.216,135.237,135.216,135.23,68900000.0
2005-07-14 11:53:00,135.231,135.24,135.226,135.229,73000000.0
2005-07-14 11:54:00,135.228,135.232,135.223,135.23,95700000.0
2005-07-14 11:55:00,135.233,135.233,135.22,135.22,131099998.0
2005-07-14 11:56:00,135.223,135.223,135.207,135.214,64200000.0
2005-07-14 11:57:00,135.211,135.219,135.211,135.213,78700000.0
2005-07-14 11:58:00,135.212,135.22,135.211,135.218,58600000.0
2005-07-14 11:59:00,135.221,135.254,135.221,135.242,125800001.0
2005-07-14 12:00:00,135.244,135.259,135.244,135.258,131699999.0
2005-07-14 12:01:00,135.257,135.259,135.252,135.252,126900001.0
2005-07-14 12:02:00,135.252,135.252,135.235,135.237,177700004.0
2005-07-14 12:03:00,135.236,135.236,135.224,135.224,111599999.0
2005-07-14 12:04:00,135.23,135.237,135.23,135.237,78500000.0
2005-07-14 12:05:00,135.231,135.238,135.226,135.231,179699998.0
2005-07-14 12:06:00,135.23,135.233,135.217,135.227,127899999.0
2005-07-14 12:07:00,135.22,135.222,135.195,135.195,89000000.0
2005-07-14 12:08:00,135.19,135.196,135.186,135.19,91899999.0
2005-07-14 12:09:00,135.199,135.212,135.199,135.21,15000000.0
2005-07-14 12:10:00,135.23,135.244,135.23,135.232,67000000.0
2005-07-14 12:11:00,135.231,135.234,135.223,135.229,123000003.0
2005-07-14 12:12:00,135.216,135.23,135.2,135.2,113600000.0
2005-07-14 12:13:00,135.187,135.206,135.187,135.2,39500001.0
2005-07-14 12:14:00,135.2,135.208,135.186,135.186,99299998.0
2005-07-14 12:15:00,135.192,135.223,135.192,135.215,73900000.0
2005-07-14 12:16:00,135.221,135.232,135.22,135.231,125900003.0
2005-07-14 12:17:00,135.233,135.235,135.222,135.223,107600000.0
2005-07-14 12:18:00,135.203,135.203,135.18,135.199,61300000.0
2005-07-14 12:19:00,135.222,135.296,135.222,135.293,148299998.0
2005-07-14 12:20:00,135.286,135.315,135.281,135.291,116900001.0
2005-07-14 12:21:00,135.284,135.287,135.272,135.28,111700002.0
2005-07-14 12:22:00,135.286,135.296,135.286,135.293,12300000.0
2005-07-14 12:23:00,135.303,135.315,135.303,135.315,99100003.0
2005-07-14 12:24:00,135.327,135.342,135.327,135.334,93799998.0
2005-07-14 12:25:00,135.337,135.337,135.315,135.325,86300002.0
2005-07-14 12:26:00,135.332,135.338,135.318,135.327,79200000.0
2005-07-14 12:27:00,135.334,135.357,135.334,135.351,56800000.0
2005-07-14 12:28:00,135.351,135.353,135.343,135.344,68600000.0
2005-07-14 12:29:00,135.343,135.359,135.343,135.345,106000001.0
2005-07-14 12:30:00,135.346,135.361,135.346,135.348,87099999.0
2005-07-14 12:31:00,135.333,135.333,135.303,135.303,83899999.0
2005-07-14 12:32:00,135.307,135.317,135.29,135.29,84700001.0
2005-07-14 12:33:00,135.296,135.296,135.284,135.293,83600001.0
2005-07-14 12:34:00,135.292,135.315,135.292,135.315,173199996.0
2005-07-14 12:35:00,135.31,135.324,135.272,135.291,64600000.0
2005-07-14 12:36:00,135.322,135.323,135.314,135.314,75400000.0
2005-07-14 12:37:00,135.317,135.333,135.315,135.326,172700001.0
2005-07-14 12:38:00,135.325,135.339,135.322,135.323,86299998.0
2005-07-14 12:39:00,135.32,135.32,135.299,135.299,79900001.0
2005-07-14 12:40:00,135.288,135.304,135.288,135.3,152700004.0
2005-07-14 12:41:00,135.278,135.298,135.278,135.289,204600004.0
2005-07-14 12:42:00,135.293,135.301,135.283,135.283,113800001.0
2005-07-14 12:43:00,135.287,135.295,135.277,135.28,111699999.0
2005-07-14 12:44:00,135.273,135.282,135.268,135.268,92899998.0
2005-07-14 12:45:00,135.278,135.278,135.246,135.246,82100001.0
2005-07-14 12:46:00,135.253,135.263,135.244,135.244,61100000.0
2005-07-14 12:47:00,135.24,135.256,135.24,135.245,102100000.0
2005-07-14 12:48:00,135.253,135.26,135.238,135.26,81500000.0
2005-07-14 12:49:00,135.258,135.258,135.246,135.247,60100000.0
2005-07-14 12:50:00,135.247,135.247,135.233,135.233,63500000.0
2005-07-14 12:51:00,135.233,135.242,135.221,135.241,144199997.0
2005-07-14 12:52:00,135.24,135.24,135.235,135.235,73500002.0
2005-07-14 12:53:00,135.247,135.253,135.243,135.249,87500000.0
2005-07-14 12:54:00,135.246,135.25,135.235,135.241,79099999.0
2005-07-14 12:55:00,135.233,135.236,135.217,135.236,111499999.0
2005-07-14 12:56:00,135.241,135.248,135.24,135.24,180599998.0
2005-07-14 12:57:00,135.241,135.251,135.24,135.243,81000001.0
2005-07-14 12:58:00,135.241,135.252,135.241,135.25,142200000.0
2005-07-14 12:59:00,135.248,135.251,135.241,135.25,32600000.0
2005-07-14 13:00:00,135.26,135.271,135.256,135.271,67099998.0
2005-07-14 13:01:00,135.27,135.275,135.265,135.275,40600000.0
2005-07-14 13:02:00,135.257,135.267,135.257,135.264,193299998.0
2005-07-14 13:03:00,135.267,135.27,135.263,135.264,47000000.0
2005-07-14 13:04:00,135.265,135.298,135.265,135.298,29400000.0
2005-07-14 13:05:00,135.286,135.309,135.286,135.303,58700000.0
2005-07-14 13:06:00,135.309,135.309,135.298,135.307,79399998.0
2005-07-14 13:07:00,135.313,135.316,135.313,135.313,98700000.0
2005-07-14 13:08:00,135.306,135.306,135.295,135.295,87899997.0
2005-07-14 13:09:00,135.289,135.292,135.284,135.288,51900000.0
2005-07-14 13:10:00,135.273,135.282,135.268,135.28,155999999.0
2005-07-14 13:11:00,135.285,135.297,135.281,135.281,82400000.0
2005-07-14 13:12:00,135.271,135.271,135.266,135.266,91800001.0
2005-07-14 13:13:00,135.254,135.254,135.219,135.221,87400000.0
2005-07-14 13:14:00,135.217,135.228,135.217,135.228,85199998.0
2005-07-14 13:15:00,135.221,135.254,135.221,135.254,144499998.0
2005-07-14 13:16:00,135.262,135.265,135.252,135.252,66400001.0
2005-07-14 13:17:00,135.238,135.254,135.237,135.247,126200001.0
2005-07-14 13:18:00,135.252,135.255,135.246,135.254,107099998.0
2005-07-14 13:19:00,135.255,135.256,135.246,135.255,61600000.0
2005-07-14 13:20:00,135.264,135.264,135.252,135.252,22600000.0
2005-07-14 13:21:00,135.246,135.257,135.241,135.249,154800003.0
2005-07-14 13:22:00,135.252,135.257,135.252,135.252,87400000.0
2005-07-14 13:23:00,135.241,135.265,135.241,135.265,38700000.0
2005-07-14 13:24:00,135.26,135.272,135.256,135.272,96600001.0
2005-07-14 13:25:00,135.272,135.281,135.271,135.278,43299999.0
2005-07-14 13:26:00,135.279,135.285,135.272,135.276,71800000.0
2005-07-14 13:27:00,135.266,135.266,135.252,135.252,84700002.0
2005-07-14 13:28:00,135.252,135.264,135.25,135.264,176900002.0
2005-07-14 13:29:00,135.258,135.258,135.25,135.251,77900001.0
2005-07-14 13:30:00,135.254,135.263,135.253,135.253,59500001.0
2005-07-14 13:31:00,135.245,135.255,135.245,135.255,72000000.0
2005-07-14 13:32:00,135.24,135.255,135.24,135.245,58200000.0
2005-07-14 13:33:00,135.252,135.252,135.238,135.24,130999999.0
2005-07-14 13:34:00,135.227,135.227,135.215,135.225,93899999.0
2005-07-14 13:35:00,135.218,135.232,135.218,135.22,93299999.0
2005-07-14 13:36:00,135.222,135.23,135.222,135.223,48500000.0
2005-07-14 13:37:00,135.229,135.233,135.221,135.221,69899999.0
2005-07-14 13:38:00,135.223,135.227,135.221,135.227,41600000.0
2005-07-14 13:39:00,135.227,135.227,135.207,135.207,78700001.0
2005-07-14 13:40:00,135.208,135.231,135.208,135.23,67899999.0
2005-07-14 13:41:00,135.238,135.257,135.233,135.246,103100001.0
2005-07-14 13:42:00,135.24,135.252,135.24,135.252,42200000.0
2005-07-14 13:43:00,135.255,135.255,135.245,135.248,90600000.0
2005-07-14 13:44:00,135.245,135.26,135.245,135.248,163700003.0
2005-07-14 13:45:00,135.247,135.247,135.245,135.245,43900001.0
2005-07-14 13:46:00,135.255,135.255,135.246,135.255,99900001.0
2005-07-14 13:47:00,135.237,135.245,135.237,135.245,51200000.0
2005-07-14 13:48:00,135.248,135.254,135.248,135.254,32799999.0
2005-07-14 13:49:00,135.245,135.265,135.245,135.256,134599999.0
2005-07-14 13:50:00,135.25,135.258,135.244,135.244,21600000.0
2005-07-14 13:51:00,135.262,135.288,135.261,135.288,18500000.0
2005-07-14 13:52:00,135.285,135.293,135.281,135.281,75000001.0
2005-07-14 13:53:00,135.27,135.273,135.234,135.234,89000002.0
2005-07-14 13:54:00,135.24,135.24,135.23,135.233,106300002.0
2005-07-14 13:55:00,135.222,135.227,135.215,135.215,56400000.0
2005-07-14 13:56:00,135.215,135.225,135.215,135.215,51700000.0
2005-07-14 13:57:00,135.208,135.208,135.195,135.195,49399999.0
2005-07-14 13:58:00,135.199,135.216,135.199,135.201,132200002.0
2005-07-14 13:59:00,135.196,135.197,135.189,135.195,66000001.0
2005-07-14 14:00:00,135.194,135.207,135.194,135.202,120300003.0
2005-07-14 14:01:00,135.208,135.234,135.206,135.227,121999999.0
2005-07-14 14:02:00,135.216,135.238,135.216,135.238,125100000.0
2005-07-14 14:03:00,135.242,135.242,135.224,135.224,175800001.0
2005-07-14 14:04:00,135.227,135.227,135.215,135.223,91100002.0
2005-07-14 14:05:00,135.222,135.227,135.222,135.226,98000000.0
2005-07-14 14:06:00,135.233,135.237,135.23,135.236,77100000.0
2005-07-14 14:07:00,135.23,135.247,135.23,135.247,113500002.0
2005-07-14 14:08:00,135.252,135.255,135.243,135.25,146100000.0
2005-07-14 14:09:00,135.242,135.258,135.242,135.258,153900001.0
2005-07-14 14:10:00,135.267,135.275,135.256,135.256,63099999.0
2005-07-14 14:11:00,135.263,135.272,135.253,135.27,51700000.0
2005-07-14 14:12:00,135.29,135.295,135.286,135.288,84400002.0
2005-07-14 14:13:00,135.284,135.287,135.272,135.282,82699999.0
2005-07-14 14:14:00,135.253,135.253,135.242,135.242,27199999.0
2005-07-14 14:15:00,135.209,135.24,135.209,135.24,81199999.0
2005-07-14 14:16:00,135.243,135.247,135.243,135.247,57900000.0
2005-07-14 14:17:00,135.243,135.243,135.224,135.236,33000000.0
2005-07-14 14:18:00,135.237,135.262,135.237,135.258,93199998.0
2005-07-14 14:19:00,135.255,135.257,135.25,135.25,23200000.0
2005-07-14 14:20:00,135.258,135.265,135.25,135.265,90499999.0
2005-07-14 14:21:00,135.233,135.249,135.208,135.245,66999999.0
2005-07-14 14:22:00,135.257,135.26,135.245,135.248,78300000.0
2005-07-14 14:23:00,135.245,135.256,135.245,135.252,114699999.0
2005-07-14 14:24:00,135.268,135.308,135.263,135.308,42800000.0
2005-07-14 14:25:00,135.309,135.316,135.309,135.316,47900000.0
2005-07-14 14:26:00,135.318,135.325,135.311,135.312,103099997.0
2005-07-14 14:27:00,135.319,135.32,135.298,135.307,202899998.0
2005-07-14 14:28:00,135.316,135.34,135.316,135.339,91899999.0
2005-07-14 14:29:00,135.334,135.342,135.309,135.342,122300000.0
2005-07-14 14:30:00,135.288,135.342,135.237,135.264,114700001.0
2005-07-14 14:31:00,135.26,135.278,135.238,135.238,99900000.0
2005-07-14 14:32:00,135.213,135.213,135.173,135.203,57600001.0
2005-07-14 14:33:00,135.216,135.252,135.216,135.226,103700000.0
2005-07-14 14:34:00,135.19,135.19,135.149,135.158,127799998.0
2005-07-14 14:35:00,135.155,135.199,135.152,135.165,85500001.0
2005-07-14 14:36:00,135.17,135.214,135.17,135.178,83500000.0
2005-07-14 14:37:00,135.182,135.189,135.172,135.18,90000000.0
2005-07-14 14:38:00,135.177,135.188,135.154,135.185,105300001.0
2005-07-14 14:39:00,135.175,135.191,135.17,135.185,85400000.0
2005-07-14 14:40:00,135.202,135.202,135.187,135.189,53500001.0
2005-07-14 14:41:00,135.173,135.216,135.169,135.207,71700000.0
2005-07-14 14:42:00,135.197,135.213,135.171,135.171,82499998.0
2005-07-14 14:43:00,135.167,135.181,135.145,135.145,70200000.0
2005-07-14 14:44:00,135.159,135.159,135.155,135.158,45300000.0
2005-07-14 14:45:00,135.148,135.166,135.143,135.166,60000001.0
2005-07-14 14:46:00,135.187,135.187,135.16,135.16,89099999.0
2005-07-14 14:47:00,135.158,135.175,135.158,135.166,78799999.0
2005-07-14 14:48:00,135.173,135.188,135.172,135.173,69200000.0
2005-07-14 14:49:00,135.172,135.216,135.172,135.216,80199999.0
2005-07-14 14:50:00,135.213,135.258,135.213,135.258,62700000.0
2005-07-14 14:51:00,135.258,135.284,135.256,135.263,56800000.0
2005-07-14 14:52:00,135.27,135.284,135.266,135.266,93999998.0
2005-07-14 14:53:00,135.258,135.27,135.248,135.248,42700000.0
2005-07-14 14:54:00,135.253,135.261,135.252,135.253,119399999.0
2005-07-14 14:55:00,135.247,135.275,135.247,135.273,57200001.0
2005-07-14 14:56:00,135.28,135.303,135.267,135.303,152400003.0
2005-07-14 14:57:00,135.303,135.312,135.287,135.312,137600001.0
2005-07-14 14:58:00,135.319,135.366,135.319,135.362,158900000.0
2005-07-14 14:59:00,135.385,135.413,135.385,135.399,14400000.0
2005-07-14 15:00:00,135.412,135.45,135.407,135.443,63900000.0
2005-07-14 15:01:00,135.433,135.433,135.412,135.412,48300001.0
2005-07-14 15:02:00,135.383,135.396,135.383,135.392,85800000.0
2005-07-14 15:03:00,135.38,135.38,135.365,135.37,47200000.0
2005-07-14 15:04:00,135.375,135.378,135.345,135.345,39000000.0
2005-07-14 15:05:00,135.352,135.371,135.344,135.344,76000000.0
2005-07-14 15:06:00,135.36,135.381,135.36,135.367,24900000.0
2005-07-14 15:07:00,135.37,135.393,135.37,135.392,63100000.0
2005-07-14 15:08:00,135.396,135.396,135.389,135.393,58300000.0
2005-07-14 15:09:00,135.394,135.408,135.366,135.366,59800001.0
2005-07-14 15:10:00,135.344,135.348,135.334,135.334,78800001.0
2005-07-14 15:11:00,135.34,135.382,135.34,135.37,86900000.0
2005-07-14 15:12:00,135.364,135.396,135.364,135.387,126799999.0
2005-07-14 15:13:00,135.395,135.42,135.395,135.42,110200001.0
2005-07-14 15:14:00,135.441,135.502,135.441,135.49,159200001.0
2005-07-14 15:15:00,135.482,135.506,135.482,135.486,86399999.0
2005-07-14 15:16:00,135.479,135.485,135.476,135.477,77900000.0
2005-07-14 15:17:00,135.487,135.499,135.487,135.493,84300000.0
2005-07-14 15:18:00,135.491,135.491,135.484,135.484,13600000.0
2005-07-14 15:19:00,135.489,135.495,135.472,135.485,125400001.0
2005-07-14 15:20:00,135.481,135.5,135.475,135.5,86400000.0
2005-07-14 15:21:00,135.508,135.533,135.503,135.533,86899998.0
2005-07-14 15:22:00,135.538,135.59,135.538,135.55,104700002.0
2005-07-14 15:23:00,135.559,135.572,135.551,135.551,166499998.0
2005-07-14 15:24:00,135.54,135.54,135.499,135.499,82899999.0
2005-07-14 15:25:00,135.507,135.507,135.488,135.499,61600000.0
2005-07-14 15:26:00,135.507,135.512,135.496,135.496,103200001.0
2005-07-14 15:27:00,135.502,135.506,135.495,135.495,76300000.0
2005-07-14 15:28:00,135.502,135.502,135.48,135.494,53099999.0
2005-07-14 15:29:00,135.488,135.499,135.48,135.48,127700000.0
2005-07-14 15:30:00,135.472,135.472,135.459,135.459,39700000.0
2005-07-14 15:31:00,135.457,135.494,135.457,135.494,130799999.0
2005-07-14 15:32:00,135.506,135.545,135.506,135.54,136800001.0
2005-07-14 15:33:00,135.554,135.649,135.554,135.649,125999999.0
2005-07-14 15:34:00,135.652,135.676,135.651,135.676,85300000.0
2005-07-14 15:35:00,135.687,135.687,135.662,135.664,57500000.0
2005-07-14 15:36:00,135.67,135.67,135.635,135.635,118399999.0
2005-07-14 15:37:00,135.642,135.645,135.632,135.634,130799998.0
2005-07-14 15:38:00,135.624,135.629,135.619,135.619,40600000.0
2005-07-14 15:39:00,135.62,135.639,135.62,135.63,183699999.0
2005-07-14 15:40:00,135.626,135.653,135.626,135.644,76900001.0
2005-07-14 15:41:00,135.627,135.632,135.62,135.623,133800003.0
2005-07-14 15:42:00,135.627,135.644,135.627,135.627,65700001.0
2005-07-14 15:43:00,135.61,135.61,135.597,135.6,43900000.0
2005-07-14 15:44:00,135.588,135.616,135.588,135.603,99800001.0
2005-07-14 15:45:00,135.613,135.628,135.61,135.621,98900002.0
2005-07-14 15:46:00,135.612,135.626,135.607,135.607,90400000.0
2005-07-14 15:47:00,135.612,135.638,135.61,135.63,97900001.0
2005-07-14 15:48:00,135.637,135.653,135.637,135.653,32700000.0
2005-07-14 15:49:00,135.675,135.684,135.675,135.684,75100000.0
2005-07-14 15:50:00,135.698,135.763,135.698,135.759,55200000.0
2005-07-14 15:51:00,135.772,135.797,135.772,135.793,67099999.0
2005-07-14 15:52:00,135.783,135.783,135.741,135.741,47199999.0
2005-07-14 15:53:00,135.763,135.773,135.756,135.756,49200000.0
2005-07-14 15:54:00,135.748,135.758,135.732,135.739,80899999.0
2005-07-14 15:55:00,135.749,135.808,135.749,135.808,94199998.0
2005-07-14 15:56:00,135.815,135.815,135.782,135.79,159000002.0
2005-07-14 15:57:00,135.793,135.795,135.759,135.759,165299998.0
2005-07-14 15:58:00,135.76,135.782,135.76,135.778,98300002.0
2005-07-14 15:59:00,135.783,135.795,135.783,135.795,12800000.0
2005-07-14 16:00:00,135.83,135.87,135.83,135.858,128099999.0
2005-07-14 16:01:00,135.872,135.891,135.868,135.87,152699999.0
2005-07-14 16:02:00,135.883,135.884,135.835,135.835,64800000.0
2005-07-14 16:03:00,135.867,135.885,135.867,135.883,44400001.0
2005-07-14 16:04:00,135.883,135.884,135.867,135.884,25300000.0
2005-07-14 16:05:00,135.887,135.898,135.87,135.898,86399999.0
2005-07-14 16:06:00,135.898,135.916,135.897,135.901,100000000.0
2005-07-14 16:07:00,135.893,135.907,135.893,135.898,140300003.0
2005-07-14 16:08:00,135.903,135.906,135.893,135.905,150500001.0
2005-07-14 16:09:00,135.899,135.909,135.891,135.903,103200000.0
2005-07-14 16:10:00,135.901,135.901,135.879,135.896,56000000.0
2005-07-14 16:11:00,135.896,135.918,135.886,135.918,124899997.0
2005-07-14 16:12:00,135.92,135.92,135.905,135.905,51099999.0
2005-07-14 16:13:00,135.904,135.904,135.896,135.896,5200000.0
2005-07-14 16:14:00,135.895,135.895,135.88,135.89,75900000.0
2005-07-14 16:15:00,135.895,135.909,135.892,135.901,102399999.0
2005-07-14 16:16:00,135.893,135.906,135.891,135.906,107299999.0
2005-07-14 16:17:00,135.922,135.922,135.902,135.91,222400003.0
2005-07-14 16:18:00,135.902,135.908,135.884,135.902,55100000.0
2005-07-14 16:19:00,135.903,135.906,135.899,135.903,22000000.0
2005-07-14 16:20:00,135.894,135.894,135.864,135.869,43200000.0
2005-07-14 16:21:00,135.875,135.88,135.868,135.875,181299999.0
2005-07-14 16:22:00,135.865,135.887,135.864,135.886,128800001.0
2005-07-14 16:23:00,135.884,135.884,135.857,135.866,88800001.0
2005-07-14 16:24:00,135.849,135.849,135.825,135.831,81300002.0
2005-07-14 16:25:00,135.847,135.864,135.847,135.864,89400002.0
2005-07-14 16:26:00,135.855,135.855,135.843,135.843,60000000.0
2005-07-14 16:27:00,135.823,135.823,135.801,135.807,44800000.0
2005-07-14 16:28:00,135.803,135.818,135.803,135.818,59099999.0
2005-07-14 16:29:00,135.801,135.801,135.778,135.793,105900000.0
2005-07-14 16:30:00,135.786,135.786,135.752,135.764,105199999.0
2005-07-14 16:31:00,135.76,135.777,135.76,135.762,74100000.0
2005-07-14 16:32:00,135.748,135.748,135.722,135.724,23100000.0
2005-07-14 16:33:00,135.735,135.74,135.722,135.74,46200001.0
2005-07-14 16:34:00,135.745,135.756,135.74,135.745,125799997.0
2005-07-14 16:35:00,135.74,135.74,135.716,135.716,40299999.0
2005-07-14 16:36:00,135.709,135.714,135.703,135.708,92099999.0
2005-07-14 16:37:00,135.715,135.728,135.708,135.708,51200000.0
2005-07-14 16:38:00,135.715,135.726,135.715,135.726,177999998.0
2005-07-14 16:39:00,135.71,135.71,135.685,135.705,44800000.0
2005-07-14 16:40:00,135.705,135.707,135.637,135.64,124099997.0
2005-07-14 16:41:00,135.645,135.663,135.638,135.663,104700000.0
2005-07-14 16:42:00,135.673,135.683,135.666,135.677,169799999.0
2005-07-14 16:43:00,135.69,135.695,135.678,135.681,68000000.0
2005-07-14 16:44:00,135.682,135.684,135.671,135.68,85900000.0
2005-07-14 16:45:00,135.678,135.678,135.658,135.66,46500000.0
2005-07-14 16:46:00,135.668,135.692,135.668,135.677,91600000.0
2005-07-14 16:47:00,135.688,135.706,135.68,135.706,153900002.0
2005-07-14 16:48:00,135.696,135.707,135.686,135.707,91300000.0
2005-07-14 16:49:00,135.708,135.743,135.706,135.74,89000000.0
2005-07-14 16:50:00,135.75,135.77,135.75,135.757,101400000.0
2005-07-14 16:51:00,135.76,135.8,135.76,135.773,108599999.0
2005-07-14 16:52:00,135.767,135.767,135.757,135.76,76500000.0
2005-07-14 16:53:00,135.766,135.773,135.755,135.773,60200000.0
2005-07-14 16:54:00,135.766,135.766,135.741,135.752,25800000.0
2005-07-14 16:55:00,135.757,135.776,135.749,135.761,95500000.0
2005-07-14 16:56:00,135.765,135.769,135.75,135.765,133399998.0
2005-07-14 16:57:00,135.77,135.786,135.765,135.774,124399998.0
2005-07-14 16:58:00,135.781,135.781,135.763,135.772,79800001.0
2005-07-14 16:59:00,135.777,135.777,135.721,135.723,68900000.0
2005-07-14 17:00:00,135.733,135.744,135.719,135.719,76799999.0
2005-07-14 17:01:00,135.712,135.714,135.703,135.705,40299999.0
2005-07-14 17:02:00,135.675,135.675,135.646,135.654,36000000.0
2005-07-14 17:03:00,135.642,135.655,135.628,135.634,182199997.0
2005-07-14 17:04:00,135.632,135.67,135.631,135.67,118699998.0
2005-07-14 17:05:00,135.664,135.669,135.637,135.641,87100000.0
2005-07-14 17:06:00,135.656,135.656,135.645,135.645,102900000.0
2005-07-14 17:07:00,135.638,135.648,135.633,135.64,121099999.0
2005-07-14 17:08:00,135.645,135.663,135.645,135.659,79200001.0
2005-07-14 17:09:00,135.655,135.671,135.647,135.671,128200003.0
2005-07-14 17:10:00,135.685,135.719,135.685,135.719,99199999.0
2005-07-14 17:11:00,135.726,135.726,135.693,135.693,123099999.0
2005-07-14 17:12:00,135.688,135.707,135.686,135.698,152499999.0
2005-07-14 17:13:00,135.692,135.695,135.687,135.695,117099998.0
2005-07-14 17:14:00,135.702,135.712,135.702,135.712,46100001.0
2005-07-14 17:15:00,135.7,135.7,135.673,135.673,30900000.0
2005-07-14 17:16:00,135.664,135.67,135.651,135.655,60000000.0
2005-07-14 17:17:00,135.662,135.665,135.653,135.66,90300000.0
2005-07-14 17:18:00,135.657,135.665,135.657,135.66,72199999.0
2005-07-14 17:19:00,135.657,135.658,135.642,135.644,101999999.0
2005-07-14 17:20:00,135.637,135.65,135.635,135.65,46800000.0
2005-07-14 17:21:00,135.659,135.667,135.653,135.667,112899998.0
2005-07-14 17:22:00,135.663,135.675,135.662,135.675,40200000.0
2005-07-14 17:23:00,135.663,135.676,135.659,135.664,180500000.0
2005-07-14 17:24:00,135.659,135.664,135.654,135.664,182300004.0
2005-07-14 17:25:00,135.659,135.659,135.655,135.658,151599998.0
2005-07-14 17:26:00,135.636,135.636,135.613,135.62,64800000.0
2005-07-14 17:27:00,135.615,135.64,135.615,135.64,38400000.0
2005-07-14 17:28:00,135.627,135.632,135.622,135.622,49600000.0
2005-07-14 17:29:00,135.618,135.618,135.608,135.617,73500000.0
2005-07-14 17:30:00,135.618,135.618,135.607,135.607,27700000.0
2005-07-14 17:31:00,135.613,135.65,135.613,135.65,41500000.0
2005-07-14 17:32:00,135.648,135.648,135.617,135.617,48000000.0
2005-07-14 17:33:00,135.616,135.652,135.616,135.652,44800000.0
2005-07-14 17:34:00,135.663,135.675,135.654,135.675,65600001.0
2005-07-14 17:35:00,135.683,135.683,135.668,135.675,109299996.0
2005-07-14 17:36:00,135.672,135.672,135.654,135.66,56399999.0
2005-07-14 17:37:00,135.645,135.645,135.605,135.605,46700000.0
2005-07-14 17:38:00,135.614,135.614,135.594,135.595,58300000.0
2005-07-14 17:39:00,135.586,135.607,135.586,135.607,44099999.0
2005-07-14 17:40:00,135.585,135.585,135.547,135.547,66100001.0
2005-07-14 17:41:00,135.548,135.548,135.516,135.532,119400001.0
2005-07-14 17:42:00,135.543,135.547,135.537,135.542,86100001.0
2005-07-14 17:43:00,135.541,135.549,135.532,135.532,70400000.0
2005-07-14 17:44:00,135.53,135.53,135.512,135.53,153199999.0
2005-07-14 17:45:00,135.542,135.545,135.533,135.533,100199999.0
2005-07-14 17:46:00,135.534,135.545,135.534,135.535,82999998.0
2005-07-14 17:47:00,135.53,135.531,135.521,135.529,89700000.0
2005-07-14 17:48:00,135.535,135.547,135.531,135.531,116000001.0
2005-07-14 17:49:00,135.523,135.53,135.519,135.522,121699999.0
2005-07-14 17:50:00,135.534,135.539,135.518,135.519,100900002.0
2005-07-14 17:51:00,135.525,135.552,135.525,135.552,66200000.0
2005-07-14 17:52:00,135.548,135.548,135.535,135.538,111700000.0
2005-07-14 17:53:00,135.528,135.532,135.523,135.523,96499999.0
2005-07-14 17:54:00,135.517,135.526,135.508,135.518,106100000.0
2005-07-14 17:55:00,135.513,135.525,135.511,135.525,78999998.0
2005-07-14 17:56:00,135.523,135.523,135.509,135.511,44900000.0
2005-07-14 17:57:00,135.506,135.509,135.495,135.509,57100000.0
2005-07-14 17:58:00,135.506,135.526,135.506,135.526,70600002.0
2005-07-14 17:59:00,135.528,135.54,135.528,135.537,111599998.0
2005-07-14 18:00:00,135.541,135.549,135.541,135.542,154100001.0
2005-07-14 18:01:00,135.536,135.562,135.536,135.558,1213399997.0
2005-07-14 18:02:00,135.57,135.59,135.56,135.57,1589799997.0
2005-07-14 18:03:00,135.58,135.58,135.54,135.58,1589799997.0
2005-07-14 18:04:00,135.569,135.579,135.559,135.57,1589799997.0
2005-07-14 18:05:00,135.57,135.578,135.565,135.575,1521499999.0
2005-07-14 18:06:00,135.576,135.583,135.569,135.576,1099699999.0
2005-07-14 18:07:00,135.573,135.578,135.565,135.575,1811699993.0
2005-07-14 18:08:00,135.579,135.6,135.576,135.591,1762699997.0
2005-07-14 18:09:00,135.591,135.591,135.552,135.552,1248899994.0
2005-07-14 18:10:00,135.553,135.553,135.51,135.52,1005799996.0
2005-07-14 18:11:00,135.521,135.521,135.501,135.51,658500001.0
2005-07-14 18:12:00,135.517,135.524,135.502,135.502,631200001.0
2005-07-14 18:13:00,135.505,135.505,135.493,135.505,1123300000.0
2005-07-14 18:14:00,135.499,135.499,135.462,135.475,1740200003.0
2005-07-14 18:15:00,135.47,135.47,135.432,135.432,1573499997.0
2005-07-14 18:16:00,135.428,135.435,135.41,135.41,1548700001.0
2005-07-14 18:17:00,135.407,135.425,135.396,135.423,719300003.0
2005-07-14 18:18:00,135.43,135.451,135.43,135.445,485099993.0
2005-07-14 18:19:00,135.449,135.462,135.444,135.445,752399995.0
2005-07-14 18:20:00,135.449,135.484,135.447,135.48,1649700002.0
2005-07-14 18:21:00,135.491,135.516,135.491,135.516,1264700001.0
2005-07-14 18:22:00,135.521,135.533,135.517,135.526,1053899999.0
2005-07-14 18:23:00,135.54,135.551,135.54,135.545,1640600000.0
2005-07-14 18:24:00,135.534,135.542,135.512,135.52,1274399991.0
2005-07-14 18:25:00,135.527,135.548,135.527,135.527,1081000007.0
2005-07-14 18:26:00,135.543,135.56,135.542,135.557,802100000.0
2005-07-14 18:27:00,135.564,135.614,135.564,135.593,555099995.0
2005-07-14 18:28:00,135.61,135.628,135.609,135.628,662499997.0
2005-07-14 18:29:00,135.638,135.701,135.63,135.697,811100000.0
2005-07-14 18:30:00,135.702,135.75,135.681,135.743,579400006.0
2005-07-14 18:31:00,135.757,135.764,135.739,135.754,959499999.0
2005-07-14 18:32:00,135.754,135.756,135.724,135.73,1062699995.0
2005-07-14 18:33:00,135.732,135.75,135.724,135.737,1355400000.0
2005-07-14 18:34:00,135.736,135.736,135.714,135.714,1071600001.0
2005-07-14 18:35:00,135.712,135.712,135.672,135.693,1248099998.0
2005-07-14 18:36:00,135.682,135.697,135.679,135.695,686700001.0
2005-07-14 18:37:00,135.695,135.725,135.688,135.703,647100003.0
2005-07-14 18:38:00,135.705,135.709,135.689,135.697,460400001.0
2005-07-14 18:39:00,135.692,135.692,135.654,135.662,321900002.0
2005-07-14 18:40:00,135.652,135.665,135.648,135.648,1002400004.0
2005-07-14 18:41:00,135.654,135.661,135.653,135.655,477800003.0
2005-07-14 18:42:00,135.655,135.658,135.646,135.647,694599998.0
2005-07-14 18:43:00,135.65,135.661,135.648,135.658,159300001.0
2005-07-14 18:44:00,135.659,135.681,135.657,135.681,367499996.0
2005-07-14 18:45:00,135.699,135.699,135.682,135.683,283800001.0
2005-07-14 18:46:00,135.68,135.686,135.673,135.678,578800004.0
2005-07-14 18:47:00,135.667,135.671,135.658,135.658,249899998.0
2005-07-14 18:48:00,135.669,135.678,135.655,135.655,632599999.0
2005-07-14 18:49:00,135.662,135.671,135.648,135.659,495300003.0
2005-07-14 18:50:00,135.655,135.655,135.619,135.623,655700002.0
2005-07-14 18:51:00,135.625,135.651,135.625,135.651,514699999.0
2005-07-14 18:52:00,135.655,135.671,135.631,135.639,723500004.0
2005-07-14 18:53:00,135.635,135.647,135.632,135.638,1111499994.0
2005-07-14 18:54:00,135.63,135.644,135.62,135.633,821900001.0
2005-07-14 18:55:00,135.628,135.645,135.625,135.633,1091799997.0
2005-07-14 18:56:00,135.632,135.64,135.623,135.626,373100001.0
2005-07-14 18:57:00,135.629,135.635,135.617,135.635,596100002.0
2005-07-14 18:58:00,135.64,135.65,135.635,135.643,697199995.0
2005-07-14 18:59:00,135.65,135.703,135.65,135.687,802599996.0
2005-07-14 19:00:00,135.696,135.709,135.694,135.7,304400001.0
2005-07-14 19:01:00,135.7,135.704,135.689,135.7,346899999.0
2005-07-14 19:02:00,135.693,135.693,135.647,135.649,357799997.0
2005-07-14 19:03:00,135.643,135.663,135.643,135.648,700399999.0
2005-07-14 19:04:00,135.643,135.677,135.643,135.663,415500002.0
2005-07-14 19:05:00,135.662,135.662,135.64,135.646,565500003.0
2005-07-14 19:06:00,135.674,135.728,135.674,135.7,939800002.0
2005-07-14 19:07:00,135.69,135.705,135.688,135.688,1143100006.0
2005-07-14 19:08:00,135.682,135.683,135.66,135.674,832400001.0
2005-07-14 19:09:00,135.666,135.683,135.656,135.678,649800000.0
2005-07-14 19:10:00,135.685,135.703,135.677,135.7,144499999.0
2005-07-14 19:11:00,135.682,135.697,135.658,135.69,315500001.0
2005-07-14 19:12:00,135.702,135.717,135.702,135.714,363100002.0
2005-07-14 19:13:00,135.716,135.722,135.715,135.717,97499999.0
2005-07-14 19:14:00,135.71,135.715,135.707,135.71,329199998.0
2005-07-14 19:15:00,135.706,135.724,135.706,135.713,981099995.0
2005-07-14 19:16:00,135.716,135.735,135.713,135.735,488299998.0
2005-07-14 19:17:00,135.726,135.734,135.711,135.711,374099998.0
2005-07-14 19:18:00,135.718,135.724,135.713,135.719,340600003.0
2005-07-14 19:19:00,135.722,135.733,135.719,135.728,593199997.0
2005-07-14 19:20:00,135.733,135.733,135.713,135.72,371999999.0
2005-07-14 19:21:00,135.724,135.724,135.709,135.719,505200003.0
2005-07-14 19:22:00,135.715,135.715,135.688,135.688,147299998.0
2005-07-14 19:23:00,135.693,135.693,135.675,135.688,1473799995.0
2005-07-14 19:24:00,135.691,135.705,135.683,135.693,624699999.0
2005-07-14 19:25:00,135.689,135.713,135.666,135.666,510999998.0
2005-07-14 19:26:00,135.66,135.679,135.657,135.664,1299499991.0
2005-07-14 19:27:00,135.666,135.677,135.662,135.668,684499996.0
2005-07-14 19:28:00,135.665,135.671,135.654,135.666,555499999.0
2005-07-14 19:29:00,135.667,135.677,135.667,135.674,348899999.0
2005-07-14 19:30:00,135.678,135.682,135.671,135.679,691800000.0
2005-07-14 19:31:00,135.672,135.676,135.656,135.665,793899997.0
2005-07-14 19:32:00,135.663,135.68,135.663,135.67,932099997.0
2005-07-14 19:33:00,135.678,135.682,135.669,135.682,464599999.0
2005-07-14 19:34:00,135.681,135.681,135.66,135.662,965799992.0
2005-07-14 19:35:00,135.661,135.673,135.66,135.661,611799999.0
2005-07-14 19:36:00,135.668,135.676,135.662,135.67,673600008.0
2005-07-14 19:37:00,135.66,135.66,135.653,135.653,45600001.0
2005-07-14 19:38:00,135.652,135.671,135.647,135.653,559499996.0
2005-07-14 19:39:00,135.655,135.662,135.637,135.645,885599997.0
2005-07-14 19:40:00,135.651,135.667,135.649,135.667,475599994.0
2005-07-14 19:41:00,135.671,135.683,135.655,135.668,786099998.0
2005-07-14 19:42:00,135.666,135.667,135.64,135.64,687200002.0
2005-07-14 19:43:00,135.641,135.648,135.631,135.633,114899998.0
2005-07-14 19:44:00,135.635,135.649,135.633,135.64,374899999.0
2005-07-14 19:45:00,135.638,135.64,135.63,135.638,238099998.0
2005-07-14 19:46:00,135.643,135.652,135.64,135.648,382100001.0
2005-07-14 19:47:00,135.649,135.652,135.639,135.648,158500001.0
2005-07-14 19:48:00,135.65,135.675,135.649,135.652,805300002.0
2005-07-14 19:49:00,135.652,135.668,135.652,135.662,307999996.0
2005-07-14 19:50:00,135.661,135.673,135.659,135.669,345099997.0
2005-07-14 19:51:00,135.672,135.678,135.669,135.678,258500002.0
2005-07-14 19:52:00,135.681,135.695,135.68,135.683,499299997.0
2005-07-14 19:53:00,135.69,135.695,135.685,135.69,407400003.0
2005-07-14 19:54:00,135.688,135.694,135.683,135.688,282999996.0
2005-07-14 19:55:00,135.682,135.682,135.668,135.67,305900004.0
2005-07-14 19:56:00,135.675,135.685,135.672,135.673,370199998.0
2005-07-14 19:57:00,135.662,135.673,135.656,135.665,435900000.0
2005-07-14 19:58:00,135.671,135.708,135.671,135.696,568299994.0
2005-07-14 19:59:00,135.7,135.713,135.693,135.697,553000000.0
2005-07-14 20:00:00,135.705,135.735,135.69,135.735,84400000.0
2005-07-14 20:01:00,135.735,135.744,135.705,135.705,393400000.0
2005-07-14 20:02:00,135.701,135.719,135.693,135.71,257500002.0
2005-07-14 20:03:00,135.716,135.726,135.713,135.72,194699998.0
2005-07-14 20:04:00,135.72,135.725,135.715,135.72,346199999.0
2005-07-14 20:05:00,135.702,135.727,135.663,135.727,835800000.0
2005-07-14 20:06:00,135.724,135.724,135.708,135.717,774899994.0
2005-07-14 20:07:00,135.718,135.735,135.718,135.735,244900002.0
2005-07-14 20:08:00,135.737,135.739,135.721,135.721,538800000.0
2005-07-14 20:09:00,135.725,135.757,135.725,135.752,536799994.0
2005-07-14 20:10:00,135.768,135.768,135.748,135.765,327399997.0
2005-07-14 20:11:00,135.787,135.793,135.779,135.787,762699997.0
2005-07-14 20:12:00,135.779,135.793,135.779,135.788,958199993.0
2005-07-14 20:13:00,135.786,135.79,135.778,135.779,340899993.0
2005-07-14 20:14:00,135.765,135.766,135.743,135.76,402199999.0
2005-07-14 20:15:00,135.762,135.762,135.74,135.745,764300003.0
2005-07-14 20:16:00,135.741,135.757,135.736,135.736,454100002.0
2005-07-14 20:17:00,135.737,135.761,135.737,135.748,300100001.0
2005-07-14 20:18:00,135.754,135.772,135.754,135.77,219700000.0
2005-07-14 20:19:00,135.768,135.776,135.739,135.739,496699998.0
2005-07-14 20:20:00,135.766,135.769,135.761,135.768,355799998.0
2005-07-14 20:21:00,135.77,135.781,135.767,135.771,346400002.0
2005-07-14 20:22:00,135.772,135.784,135.765,135.769,524399998.0
2005-07-14 20:23:00,135.768,135.771,135.748,135.754,495100005.0
2005-07-14 20:24:00,135.769,135.769,135.761,135.768,327599995.0
2005-07-14 20:25:00,135.768,135.772,135.76,135.763,444799993.0
2005-07-14 20:26:00,135.762,135.774,135.758,135.768,362800000.0
2005-07-14 20:27:00,135.772,135.779,135.769,135.779,715599999.0
2005-07-14 20:28:00,135.775,135.777,135.765,135.771,949800001.0
2005-07-14 20:29:00,135.761,135.764,135.723,135.75,1240699997.0
2005-07-14 20:30:00,135.77,135.775,135.76,135.77,1756399996.0
2005-07-14 20:31:00,135.77,135.775,135.76,135.77,1053899995.0
2005-07-14 20:32:00,135.768,135.769,135.753,135.761,1089599997.0
2005-07-14 20:33:00,135.758,135.765,135.751,135.758,564200003.0
2005-07-14 20:34:00,135.75,135.76,135.743,135.75,432599996.0
2005-07-14 20:35:00,135.75,135.755,135.742,135.75,319700001.0
2005-07-14 20:36:00,135.749,135.758,135.744,135.757,552099994.0
2005-07-14 20:37:00,135.756,135.756,135.741,135.742,553700001.0
2005-07-14 20:38:00,135.759,135.759,135.743,135.751,903099999.0
2005-07-14 20:39:00,135.748,135.748,135.736,135.748,716000000.0
2005-07-14 20:40:00,135.745,135.755,135.743,135.75,871000011.0
2005-07-14 20:41:00,135.743,135.759,135.733,135.733,383900003.0
2005-07-14 20:42:00,135.733,135.756,135.733,135.735,239399999.0
2005-07-14 20:43:00,135.726,135.737,135.721,135.736,589100000.0
2005-07-14 20:44:00,135.732,135.762,135.732,135.751,767199998.0
2005-07-14 20:45:00,135.76,135.782,135.76,135.763,697999992.0
2005-07-14 20:46:00,135.759,135.763,135.744,135.76,593200005.0
2005-07-14 20:47:00,135.76,135.801,135.76,135.77,962400006.0
2005-07-14 20:48:00,135.764,135.764,135.729,135.729,765699995.0
2005-07-14 20:49:00,135.736,135.768,135.736,135.765,437299997.0
2005-07-14 20:50:00,135.765,135.779,135.76,135.765,1302599990.0
2005-07-14 20:51:00,135.765,135.777,135.758,135.777,463099998.0
2005-07-14 20:52:00,135.783,135.797,135.774,135.797,181800003.0
2005-07-14 20:53:00,135.791,135.793,135.771,135.787,803000004.0
2005-07-14 20:54:00,135.78,135.789,135.777,135.78,229999999.0
2005-07-14 20:55:00,135.77,135.775,135.762,135.765,1039800002.0
2005-07-14 20:56:00,135.77,135.806,135.77,135.793,946499993.0
2005-07-14 20:57:00,135.794,135.797,135.78,135.785,776699998.0
2005-07-14 20:58:00,135.798,135.801,135.767,135.767,1068699997.0
2005-07-14 20:59:00,135.758,135.758,135.716,135.716,1183499997.0
2005-07-14 21:00:00,135.72,135.724,135.693,135.7,1117000004.0
2005-07-14 21:01:00,135.721,135.739,135.718,135.728,938500003.0
2005-07-14 21:02:00,135.724,135.745,135.724,135.725,624100001.0
2005-07-14 21:03:00,135.725,135.748,135.725,135.725,708499999.0
2005-07-14 21:04:00,135.734,135.745,135.724,135.737,514200000.0
2005-07-14 21:05:00,135.737,135.756,135.724,135.735,590599999.0
2005-07-14 21:06:00,135.732,135.75,135.732,135.737,741500001.0
2005-07-14 21:07:00,135.736,135.743,135.727,135.73,477600003.0
2005-07-14 21:08:00,135.733,135.745,135.729,135.735,427499993.0
2005-07-14 21:09:00,135.743,135.743,135.731,135.731,213299998.0
2005-07-14 21:10:00,135.727,135.731,135.721,135.721,248400002.0
2005-07-14 21:11:00,135.725,135.735,135.72,135.731,312200001.0
2005-07-14 21:12:00,135.73,135.739,135.724,135.724,491100004.0
2005-07-14 21:13:00,135.722,135.734,135.722,135.73,589900000.0
2005-07-14 21:14:00,135.717,135.727,135.713,135.719,703899996.0
2005-07-14 21:15:00,135.718,135.718,135.668,135.703,721099993.0
2005-07-14 21:16:00,135.715,135.732,135.715,135.717,597599994.0
2005-07-14 21:17:00,135.72,135.725,135.713,135.718,748100000.0
2005-07-14 21:18:00,135.716,135.725,135.716,135.72,362800001.0
2005-07-14 21:19:00,135.715,135.728,135.715,135.72,546200002.0
2005-07-14 21:20:00,135.722,135.732,135.718,135.727,1154400006.0
2005-07-14 21:21:00,135.729,135.745,135.728,135.736,685799993.0
2005-07-14 21:22:00,135.726,135.742,135.721,135.73,900499996.0
2005-07-14 21:23:00,135.73,135.735,135.724,135.73,584499999.0
2005-07-14 21:24:00,135.725,135.735,135.72,135.728,511799997.0
2005-07-14 21:25:00,135.73,135.744,135.727,135.737,738000002.0
2005-07-14 21:26:00,135.742,135.742,135.722,135.732,375599998.0
2005-07-14 21:27:00,135.737,135.737,135.722,135.736,123800000.0
2005-07-14 21:28:00,135.723,135.739,135.723,135.731,101600000.0
2005-07-14 21:29:00,135.727,135.729,135.713,135.722,180599998.0
2005-07-14 21:30:00,135.733,135.755,135.729,135.729,264099997.0
2005-07-14 21:31:00,135.725,135.73,135.725,135.73,78499999.0
2005-07-14 21:32:00,135.722,135.74,135.72,135.738,564500002.0
2005-07-14 21:33:00,135.738,135.739,135.732,135.732,168899997.0
2005-07-14 21:34:00,135.733,135.743,135.731,135.731,232199997.0
2005-07-14 21:35:00,135.735,135.756,135.735,135.756,226299998.0
2005-07-14 21:36:00,135.765,135.765,135.746,135.761,245500002.0
2005-07-14 21:37:00,135.772,135.78,135.771,135.777,128700003.0
2005-07-14 21:38:00,135.778,135.778,135.771,135.772,122600001.0
2005-07-14 21:39:00,135.768,135.769,135.755,135.769,246600004.0
2005-07-14 21:40:00,135.772,135.781,135.768,135.768,352400005.0
2005-07-14 21:41:00,135.765,135.765,135.755,135.763,80700000.0
2005-07-14 21:42:00,135.745,135.751,135.7,135.744,327299999.0
2005-07-14 21:43:00,135.762,135.806,135.762,135.798,311899999.0
2005-07-14 21:44:00,135.799,135.808,135.789,135.796,585299994.0
2005-07-14 21:45:00,135.797,135.797,135.78,135.78,248000001.0
2005-07-14 21:46:00,135.78,135.785,135.777,135.777,519800000.0
2005-07-14 21:47:00,135.78,135.792,135.778,135.792,312799998.0
2005-07-14 21:48:00,135.79,135.795,135.785,135.795,125299999.0
2005-07-14 21:49:00,135.777,135.792,135.772,135.772,105300001.0
2005-07-14 21:50:00,135.775,135.784,135.775,135.784,141599998.0
2005-07-14 21:51:00,135.78,135.783,135.771,135.783,207299996.0
2005-07-14 21:52:00,135.775,135.784,135.769,135.769,181199999.0
2005-07-14 21:53:00,135.758,135.758,135.74,135.745,50100000.0
2005-07-14 21:54:00,135.743,135.743,135.726,135.73,83700000.0
2005-07-14 21:55:00,135.732,135.732,135.721,135.728,68700000.0
2005-07-14 21:56:00,135.73,135.739,135.721,135.729,115199998.0
2005-07-14 21:57:00,135.728,135.73,135.722,135.722,29600000.0
2005-07-14 21:58:00,135.715,135.715,135.705,135.713,78100000.0
2005-07-14 21:59:00,135.708,135.72,135.702,135.702,126400000.0
2005-07-14 22:00:00,135.702,135.711,135.698,135.698,184199998.0
2005-07-14 22:01:00,135.703,135.717,135.697,135.697,388399999.0
2005-07-14 22:02:00,135.699,135.709,135.697,135.7,488299999.0
2005-07-14 22:03:00,135.702,135.713,135.7,135.7,134599998.0
2005-07-14 22:04:00,135.709,135.727,135.709,135.727,225799999.0
2005-07-14 22:05:00,135.714,135.717,135.705,135.717,77099999.0
2005-07-14 22:06:00,135.717,135.717,135.703,135.703,67799999.0
2005-07-14 22:07:00,135.7,135.7,135.69,135.7,54800000.0
2005-07-14 22:08:00,135.703,135.705,135.695,135.705,208200004.0
2005-07-14 22:09:00,135.702,135.708,135.702,135.708,126200000.0
2005-07-14 22:10:00,135.701,135.709,135.701,135.709,122199999.0
2005-07-14 22:11:00,135.695,135.705,135.695,135.697,178900000.0
2005-07-14 22:12:00,135.698,135.705,135.698,135.7,201700004.0
2005-07-14 22:13:00,135.701,135.714,135.699,135.703,156799999.0
2005-07-14 22:14:00,135.709,135.711,135.706,135.708,83299999.0
2005-07-14 22:15:00,135.71,135.721,135.705,135.705,145900001.0
2005-07-14 22:16:00,135.71,135.719,135.705,135.715,158599999.0
2005-07-14 22:17:00,135.711,135.725,135.706,135.725,83399999.0
2005-07-14 22:18:00,135.725,135.725,135.712,135.712,154000000.0
2005-07-14 22:19:00,135.717,135.717,135.703,135.71,129000000.0
2005-07-14 22:20:00,135.712,135.717,135.71,135.716,151800001.0
2005-07-14 22:21:00,135.725,135.725,135.72,135.723,71900000.0
2005-07-14 22:22:00,135.735,135.749,135.728,135.733,95700000.0
2005-07-14 22:23:00,135.72,135.728,135.715,135.728,243600000.0
2005-07-14 22:24:00,135.73,135.73,135.725,135.728,139199996.0
2005-07-14 22:25:00,135.725,135.732,135.716,135.716,249299996.0
2005-07-14 22:26:00,135.715,135.724,135.715,135.718,86999999.0
2005-07-14 22:27:00,135.722,135.731,135.714,135.718,583799996.0
2005-07-14 22:28:00,135.707,135.71,135.693,135.706,199300000.0
2005-07-14 22:29:00,135.71,135.71,135.703,135.703,26900000.0
2005-07-14 22:30:00,135.703,135.707,135.701,135.701,76699999.0
2005-07-14 22:31:00,135.7,135.706,135.698,135.7,141700001.0
2005-07-14 22:32:00,135.703,135.71,135.696,135.698,177399998.0
2005-07-14 22:33:00,135.698,135.698,135.689,135.693,296099997.0
2005-07-14 22:34:00,135.656,135.68,135.64,135.665,241099995.0
2005-07-14 22:35:00,135.683,135.683,135.671,135.671,155499998.0
2005-07-14 22:36:00,135.675,135.685,135.675,135.675,418500002.0
2005-07-14 22:37:00,135.669,135.669,135.651,135.663,238400000.0
2005-07-14 22:38:00,135.662,135.677,135.662,135.673,257099999.0
2005-07-14 22:39:00,135.635,135.665,135.59,135.64,363299996.0
2005-07-14 22:40:00,135.677,135.691,135.673,135.684,414899998.0
2005-07-14 22:41:00,135.69,135.69,135.682,135.682,199299996.0
2005-07-14 22:42:00,135.689,135.689,135.677,135.677,191099999.0
2005-07-14 22:43:00,135.681,135.686,135.68,135.68,116499997.0
2005-07-14 22:44:00,135.683,135.697,135.683,135.683,295799998.0
2005-07-14 22:45:00,135.687,135.699,135.683,135.692,350000002.0
2005-07-14 22:46:00,135.7,135.711,135.7,135.704,141000001.0
2005-07-14 22:47:00,135.697,135.697,135.686,135.695,90299999.0
2005-07-14 22:48:00,135.695,135.698,135.685,135.686,238600000.0
2005-07-14 22:49:00,135.685,135.697,135.677,135.697,313699998.0
2005-07-14 22:50:00,135.696,135.696,135.686,135.686,113300001.0
2005-07-14 22:51:00,135.685,135.69,135.682,135.685,211300001.0
2005-07-14 22:52:00,135.684,135.689,135.678,135.683,177899998.0
2005-07-14 22:53:00,135.673,135.688,135.665,135.667,242000000.0
2005-07-14 22:54:00,135.666,135.678,135.664,135.678,172900000.0
2005-07-14 22:55:00,135.672,135.678,135.671,135.673,61200000.0
2005-07-14 22:56:00,135.684,135.698,135.684,135.698,149500001.0
2005-07-14 22:57:00,135.696,135.703,135.689,135.703,171900000.0
2005-07-14 22:58:00,135.713,135.724,135.713,135.723,107699997.0
2005-07-14 22:59:00,135.723,135.723,135.683,135.708,165899999.0
2005-07-14 23:00:00,135.727,135.739,135.694,135.718,73599999.0
2005-07-14 23:01:00,135.737,135.737,135.682,135.715,67700001.0
2005-07-14 23:02:00,135.668,135.749,135.667,135.734,78600001.0
2005-07-14 23:03:00,135.735,135.737,135.672,135.693,135899997.0
2005-07-14 23:04:00,135.706,135.739,135.7,135.728,65599999.0
2005-07-14 23:05:00,135.719,135.736,135.707,135.715,173500000.0
2005-07-14 23:06:00,135.675,135.722,135.675,135.711,111799998.0
2005-07-14 23:07:00,135.7,135.714,135.671,135.685,142499999.0
2005-07-14 23:08:00,135.685,135.718,135.67,135.67,144099999.0
2005-07-14 23:09:00,135.688,135.705,135.684,135.704,101700001.0
2005-07-14 23:10:00,135.698,135.741,135.681,135.738,68000000.0
2005-07-14 23:11:00,135.717,135.727,135.701,135.727,41900000.0
2005-07-14 23:12:00,135.725,135.74,135.705,135.736,69600000.0
2005-07-14 23:13:00,135.73,135.73,135.665,135.702,76999998.0
2005-07-14 23:14:00,135.683,135.739,135.672,135.731,113800002.0
2005-07-14 23:15:00,135.737,135.747,135.693,135.728,120899999.0
2005-07-14 23:16:00,135.687,135.73,135.675,135.73,86500001.0
2005-07-14 23:17:00,135.7,135.744,135.7,135.744,148099996.0
2005-07-14 23:18:00,135.705,135.731,135.693,135.715,120700003.0
2005-07-14 23:19:00,135.717,135.724,135.674,135.707,174099998.0
2005-07-14 23:20:00,135.672,135.728,135.667,135.728,98099998.0
2005-07-14 23:21:00,135.725,135.733,135.676,135.7,158900001.0
2005-07-14 23:22:00,135.677,135.728,135.67,135.727,109099998.0
2005-07-14 23:23:00,135.728,135.733,135.721,135.728,87200001.0
2005-07-14 23:24:00,135.715,135.716,135.666,135.675,148600002.0
2005-07-14 23:25:00,135.732,135.732,135.728,135.73,56800000.0
2005-07-14 23:26:00,135.732,135.737,135.727,135.727,128699998.0
2005-07-14 23:27:00,135.744,135.744,135.741,135.741,59000000.0
2005-07-14 23:28:00,135.748,135.75,135.736,135.736,83899998.0
2005-07-14 23:29:00,135.738,135.744,135.731,135.737,131300000.0
2005-07-14 23:30:00,135.735,135.735,135.727,135.727,30900000.0
2005-07-14 23:31:00,135.73,135.735,135.728,135.73,52500000.0
2005-07-14 23:32:00,135.725,135.725,135.725,135.725,79899997.0
2005-07-14 23:33:00,135.725,135.728,135.723,135.728,138900001.0
2005-07-14 23:34:00,135.726,135.733,135.722,135.722,56600001.0
2005-07-14 23:35:00,135.727,135.733,135.721,135.733,77100000.0
2005-07-14 23:36:00,135.721,135.732,135.714,135.724,70200000.0
2005-07-14 23:37:00,135.73,135.735,135.725,135.735,55000000.0
2005-07-14 23:38:00,135.73,135.735,135.725,135.725,250300000.0
2005-07-14 23:39:00,135.725,135.725,135.705,135.714,40500000.0
2005-07-14 23:40:00,135.708,135.708,135.693,135.693,179800001.0
2005-07-14 23:41:00,135.687,135.718,135.673,135.718,101600000.0
2005-07-14 23:42:00,135.706,135.706,135.689,135.689,34200001.0
2005-07-14 23:43:00,135.66,135.66,135.66,135.66,39099998.0
2005-07-14 23:44:00,135.655,135.665,135.655,135.662,88800001.0
2005-07-14 23:45:00,135.659,135.659,135.65,135.651,130700001.0
2005-07-14 23:46:00,135.653,135.66,135.639,135.66,96100001.0
2005-07-14 23:47:00,135.656,135.656,135.643,135.643,62100000.0
2005-07-14 23:48:00,135.634,135.637,135.629,135.633,116999998.0
2005-07-14 23:49:00,135.602,135.602,135.585,135.585,61200000.0
2005-07-14 23:50:00,135.632,135.634,135.625,135.625,90199997.0
2005-07-14 23:51:00,135.619,135.635,135.619,135.629,62100000.0
2005-07-14 23:52:00,135.622,135.629,135.584,135.625,83399999.0
2005-07-14 23:53:00,135.637,135.651,135.634,135.634,83500002.0
2005-07-14 23:54:00,135.64,135.64,135.628,135.633,58299999.0
2005-07-14 23:55:00,135.631,135.638,135.626,135.637,128700000.0
2005-07-14 23:56:00,135.571,135.627,135.571,135.627,102799999.0
2005-07-14 23:57:00,135.63,135.643,135.63,135.643,104699999.0
2005-07-14 23:58:00,135.644,135.646,135.644,135.646,9500000.0
2005-07-14 23:59:00,135.633,135.643,135.632,135.638,132299997.0
2005-07-15 00:00:00,135.62,135.629,135.62,135.621,58700000.0
2005-07-15 00:01:00,135.61,135.61,135.598,135.598,38399999.0
2005-07-15 00:02:00,135.608,135.608,135.576,135.58,120500002.0
2005-07-15 00:03:00,135.582,135.592,135.575,135.578,144300001.0
2005-07-15 00:04:00,135.578,135.58,135.571,135.58,89900001.0
2005-07-15 00:05:00,135.592,135.609,135.586,135.609,75100000.0
2005-07-15 00:06:00,135.605,135.605,135.6,135.6,44499999.0
2005-07-15 00:07:00,135.602,135.611,135.599,135.602,105500001.0
2005-07-15 00:08:00,135.591,135.591,135.58,135.58,88700002.0
2005-07-15 00:09:00,135.592,135.599,135.588,135.592,88100000.0
2005-07-15 00:10:00,135.59,135.605,135.59,135.605,46300000.0
2005-07-15 00:11:00,135.598,135.605,135.594,135.605,136700003.0
2005-07-15 00:12:00,135.6,135.629,135.6,135.629,63599999.0
2005-07-15 00:13:00,135.63,135.653,135.63,135.653,80600001.0
2005-07-15 00:14:00,135.66,135.66,135.655,135.66,33200000.0
2005-07-15 00:15:00,135.658,135.658,135.636,135.636,132099997.0
2005-07-15 00:16:00,135.638,135.645,135.63,135.64,147800001.0
2005-07-15 00:17:00,135.636,135.636,135.627,135.635,51700001.0
2005-07-15 00:18:00,135.628,135.63,135.61,135.61,66899999.0
2005-07-15 00:19:00,135.611,135.618,135.611,135.612,86800000.0
2005-07-15 00:20:00,135.612,135.62,135.608,135.618,115899999.0
2005-07-15 00:21:00,135.616,135.626,135.615,135.626,130000000.0
2005-07-15 00:22:00,135.63,135.643,135.63,135.638,61900000.0
2005-07-15 00:23:00,135.635,135.665,135.635,135.645,138799995.0
2005-07-15 00:24:00,135.642,135.647,135.637,135.637,55599999.0
2005-07-15 00:25:00,135.643,135.643,135.634,135.643,32800000.0
2005-07-15 00:26:00,135.642,135.651,135.642,135.645,36100000.0
2005-07-15 00:27:00,135.643,135.645,135.627,135.627,86999999.0
2005-07-15 00:28:00,135.627,135.644,135.627,135.632,99699999.0
2005-07-15 00:29:00,135.658,135.661,135.65,135.653,87400001.0
2005-07-15 00:30:00,135.652,135.668,135.652,135.66,193499998.0
2005-07-15 00:31:00,135.649,135.649,135.61,135.61,101300000.0
2005-07-15 00:32:00,135.627,135.633,135.618,135.63,76200001.0
2005-07-15 00:33:00,135.634,135.647,135.634,135.647,62000000.0
2005-07-15 00:34:00,135.653,135.662,135.652,135.655,158700002.0
2005-07-15 00:35:00,135.655,135.659,135.649,135.658,80400002.0
2005-07-15 00:36:00,135.652,135.652,135.645,135.645,77700001.0
2005-07-15 00:37:00,135.646,135.653,135.643,135.649,42900000.0
2005-07-15 00:38:00,135.642,135.647,135.632,135.632,56800000.0
2005-07-15 00:39:00,135.638,135.661,135.638,135.661,83099998.0
2005-07-15 00:40:00,135.66,135.66,135.65,135.66,32400000.0
2005-07-15 00:41:00,135.66,135.665,135.66,135.66,63200001.0
2005-07-15 00:42:00,135.655,135.665,135.655,135.66,138100003.0
2005-07-15 00:43:00,135.661,135.661,135.647,135.648,126800000.0
2005-07-15 00:44:00,135.652,135.657,135.645,135.656,50900000.0
2005-07-15 00:45:00,135.66,135.665,135.66,135.66,34200000.0
2005-07-15 00:46:00,135.657,135.657,135.651,135.653,78600001.0
2005-07-15 00:47:00,135.662,135.669,135.661,135.661,144200002.0
2005-07-15 00:48:00,135.663,135.673,135.659,135.673,118000001.0
2005-07-15 00:49:00,135.67,135.675,135.665,135.67,52300000.0
2005-07-15 00:50:00,135.663,135.678,135.663,135.676,38399999.0
2005-07-15 00:51:00,135.682,135.697,135.673,135.696,71999999.0
2005-07-15 00:52:00,135.707,135.755,135.707,135.755,58600000.0
2005-07-15 00:53:00,135.753,135.753,135.75,135.75,71800000.0
2005-07-15 00:54:00,135.748,135.753,135.739,135.749,75099999.0
2005-07-15 00:55:00,135.747,135.767,135.747,135.757,115400002.0
2005-07-15 00:56:00,135.759,135.762,135.75,135.76,77499999.0
2005-07-15 00:57:00,135.758,135.765,135.754,135.765,60599999.0
2005-07-15 00:58:00,135.771,135.776,135.77,135.772,69600000.0
2005-07-15 00:59:00,135.76,135.763,135.752,135.755,105500001.0
2005-07-15 01:00:00,135.755,135.769,135.755,135.761,139100004.0
2005-07-15 01:01:00,135.755,135.755,135.739,135.748,146299998.0
2005-07-15 01:02:00,135.757,135.773,135.755,135.773,93900000.0
2005-07-15 01:03:00,135.765,135.775,135.765,135.775,22000000.0
2005-07-15 01:04:00,135.767,135.778,135.763,135.778,97499999.0
2005-07-15 01:05:00,135.787,135.817,135.787,135.813,22700000.0
2005-07-15 01:06:00,135.825,135.825,135.806,135.81,178699997.0
2005-07-15 01:07:00,135.808,135.808,135.797,135.802,99200000.0
2005-07-15 01:08:00,135.8,135.8,135.8,135.8,31500000.0
2005-07-15 01:09:00,135.798,135.802,135.793,135.802,48499998.0
2005-07-15 01:10:00,135.807,135.812,135.798,135.804,164600000.0
2005-07-15 01:11:00,135.807,135.812,135.795,135.795,89200001.0
2005-07-15 01:12:00,135.794,135.795,135.782,135.795,154800002.0
2005-07-15 01:13:00,135.801,135.806,135.795,135.806,163400001.0
2005-07-15 01:14:00,135.813,135.816,135.804,135.81,79099999.0
2005-07-15 01:15:00,135.818,135.832,135.817,135.827,84300002.0
2005-07-15 01:16:00,135.836,135.843,135.828,135.843,156599999.0
2005-07-15 01:17:00,135.836,135.839,135.826,135.826,174600003.0
2005-07-15 01:18:00,135.83,135.83,135.824,135.828,84900000.0
2005-07-15 01:19:00,135.828,135.833,135.819,135.83,137299997.0
2005-07-15 01:20:00,135.837,135.837,135.825,135.83,53300001.0
2005-07-15 01:21:00,135.815,135.836,135.815,135.832,63899999.0
2005-07-15 01:22:00,135.835,135.845,135.835,135.84,115400000.0
2005-07-15 01:23:00,135.841,135.863,135.841,135.853,88200000.0
2005-07-15 01:24:00,135.852,135.874,135.852,135.86,44800000.0
2005-07-15 01:25:00,135.855,135.869,135.855,135.858,36200000.0
2005-07-15 01:26:00,135.87,135.888,135.87,135.883,151199999.0
2005-07-15 01:27:00,135.885,135.885,135.878,135.88,42399999.0
2005-07-15 01:28:00,135.874,135.88,135.865,135.874,70600000.0
2005-07-15 01:29:00,135.883,135.883,135.871,135.874,85500000.0
2005-07-15 01:30:00,135.866,135.883,135.86,135.882,113000001.0
2005-07-15 01:31:00,135.869,135.885,135.867,135.875,110000002.0
2005-07-15 01:32:00,135.867,135.868,135.864,135.868,47700000.0
2005-07-15 01:33:00,135.843,135.866,135.822,135.822,110700002.0
2005-07-15 01:34:00,135.865,135.865,135.841,135.848,108700000.0
2005-07-15 01:35:00,135.852,135.852,135.835,135.844,84600002.0
2005-07-15 01:36:00,135.832,135.832,135.786,135.818,127000001.0
2005-07-15 01:37:00,135.83,135.83,135.816,135.817,82799999.0
2005-07-15 01:38:00,135.819,135.822,135.811,135.811,68800000.0
2005-07-15 01:39:00,135.81,135.81,135.785,135.805,86299999.0
2005-07-15 01:40:00,135.808,135.817,135.803,135.817,58200000.0
2005-07-15 01:41:00,135.823,135.832,135.822,135.822,86400002.0
2005-07-15 01:42:00,135.83,135.846,135.828,135.846,175599996.0
2005-07-15 01:43:00,135.849,135.87,135.849,135.863,43600001.0
2005-07-15 01:44:00,135.863,135.88,135.863,135.871,86800001.0
2005-07-15 01:45:00,135.866,135.872,135.857,135.872,44900001.0
2005-07-15 01:46:00,135.872,135.874,135.865,135.874,146199999.0
2005-07-15 01:47:00,135.872,135.881,135.872,135.876,113699997.0
2005-07-15 01:48:00,135.865,135.871,135.86,135.863,44500000.0
2005-07-15 01:49:00,135.86,135.868,135.856,135.868,70299999.0
2005-07-15 01:50:00,135.852,135.89,135.852,135.89,62100000.0
2005-07-15 01:51:00,135.882,135.882,135.868,135.878,102600000.0
2005-07-15 01:52:00,135.868,135.868,135.833,135.838,112399998.0
2005-07-15 01:53:00,135.832,135.832,135.806,135.829,110000000.0
2005-07-15 01:54:00,135.84,135.84,135.811,135.811,90999998.0
2005-07-15 01:55:00,135.827,135.83,135.812,135.825,69800000.0
2005-07-15 01:56:00,135.803,135.803,135.775,135.78,154499997.0
2005-07-15 01:57:00,135.784,135.794,135.783,135.783,30000000.0
2005-07-15 01:58:00,135.795,135.795,135.795,135.795,49499999.0
2005-07-15 01:59:00,135.801,135.826,135.801,135.826,81599999.0
2005-07-15 02:00:00,135.823,135.833,135.801,135.833,125399999.0
2005-07-15 02:01:00,135.851,135.866,135.843,135.866,104499998.0
2005-07-15 02:02:00,135.876,135.876,135.847,135.847,111799997.0
2005-07-15 02:03:00,135.854,135.854,135.854,135.854,32100000.0
2005-07-15 02:04:00,135.86,135.86,135.86,135.86,29600001.0
2005-07-15 02:05:00,135.868,135.904,135.868,135.877,135300000.0
2005-07-15 02:06:00,135.886,135.89,135.876,135.876,124700002.0
2005-07-15 02:07:00,135.877,135.879,135.863,135.872,66900001.0
2005-07-15 02:08:00,135.875,135.875,135.865,135.874,120900004.0
2005-07-15 02:09:00,135.887,135.889,135.885,135.889,78300000.0
2005-07-15 02:10:00,135.889,135.892,135.882,135.891,104600000.0
2005-07-15 02:11:00,135.9,135.9,135.893,135.897,37900000.0
2005-07-15 02:12:00,135.923,135.998,135.923,135.99,122799998.0
2005-07-15 02:13:00,135.95,135.959,135.904,135.922,116100000.0
2005-07-15 02:14:00,135.888,135.888,135.863,135.867,164800002.0
2005-07-15 02:15:00,135.866,135.866,135.834,135.834,49800000.0
2005-07-15 02:16:00,135.83,135.833,135.8,135.814,87299998.0
2005-07-15 02:17:00,135.821,135.821,135.797,135.797,28000000.0
2005-07-15 02:18:00,135.79,135.796,135.754,135.754,122100003.0
2005-07-15 02:19:00,135.746,135.762,135.746,135.752,48800000.0
2005-07-15 02:20:00,135.748,135.748,135.723,135.723,95900001.0
2005-07-15 02:21:00,135.698,135.698,135.667,135.681,141599998.0
2005-07-15 02:22:00,135.694,135.719,135.694,135.711,58600000.0
2005-07-15 02:23:00,135.715,135.731,135.715,135.718,86599999.0
2005-07-15 02:24:00,135.73,135.733,135.693,135.73,88099999.0
2005-07-15 02:25:00,135.718,135.745,135.718,135.745,49100000.0
2005-07-15 02:26:00,135.748,135.786,135.746,135.786,100999999.0
2005-07-15 02:27:00,135.78,135.785,135.759,135.759,128599999.0
2005-07-15 02:28:00,135.766,135.782,135.766,135.775,100899997.0
2005-07-15 02:29:00,135.766,135.783,135.766,135.778,71999998.0
2005-07-15 02:30:00,135.78,135.785,135.78,135.782,32700000.0
2005-07-15 02:31:00,135.79,135.794,135.784,135.791,43900000.0
2005-07-15 02:32:00,135.802,135.818,135.799,135.812,124100000.0
2005-07-15 02:33:00,135.813,135.82,135.81,135.812,83499998.0
2005-07-15 02:34:00,135.806,135.879,135.804,135.879,112300003.0
2005-07-15 02:35:00,135.907,135.91,135.889,135.9,96299999.0
2005-07-15 02:36:00,135.896,135.904,135.883,135.904,82499999.0
2005-07-15 02:37:00,135.915,135.962,135.915,135.962,70700000.0
2005-07-15 02:38:00,135.968,135.97,135.924,135.924,108599999.0
2005-07-15 02:39:00,135.914,135.914,135.894,135.9,64000000.0
2005-07-15 02:40:00,135.899,135.912,135.897,135.91,150500002.0
2005-07-15 02:41:00,135.917,135.924,135.907,135.908,145400001.0
2005-07-15 02:42:00,135.915,135.967,135.915,135.953,65000001.0
2005-07-15 02:43:00,135.957,135.969,135.945,135.96,132900001.0
2005-07-15 02:44:00,135.964,135.976,135.964,135.976,104700000.0
2005-07-15 02:45:00,135.966,135.966,135.944,135.944,91499999.0
2005-07-15 02:46:00,135.942,135.945,135.935,135.94,73200000.0
2005-07-15 02:47:00,135.94,135.94,135.906,135.928,95099998.0
2005-07-15 02:48:00,135.923,135.923,135.907,135.909,78299999.0
2005-07-15 02:49:00,135.907,135.907,135.9,135.9,33600000.0
2005-07-15 02:50:00,135.9,135.905,135.887,135.897,74400001.0
2005-07-15 02:51:00,135.9,135.912,135.9,135.912,83100000.0
2005-07-15 02:52:00,135.914,135.916,135.902,135.91,87900002.0
2005-07-15 02:53:00,135.89,135.89,135.868,135.869,41300000.0
2005-07-15 02:54:00,135.863,135.864,135.83,135.836,72000000.0
2005-07-15 02:55:00,135.843,135.843,135.837,135.837,9600000.0
2005-07-15 02:56:00,135.815,135.82,135.808,135.814,132000002.0
2005-07-15 02:57:00,135.816,135.821,135.804,135.815,74600000.0
2005-07-15 02:58:00,135.818,135.822,135.808,135.808,123099998.0
2005-07-15 02:59:00,135.807,135.81,135.797,135.797,77299999.0
2005-07-15 03:00:00,135.806,135.816,135.805,135.805,67700000.0
2005-07-15 03:01:00,135.814,135.814,135.781,135.781,74200001.0
2005-07-15 03:02:00,135.765,135.765,135.731,135.734,98499998.0
2005-07-15 03:03:00,135.725,135.756,135.715,135.756,51600000.0
2005-07-15 03:04:00,135.761,135.761,135.758,135.76,87900001.0
2005-07-15 03:05:00,135.753,135.753,135.724,135.74,160900003.0
2005-07-15 03:06:00,135.733,135.744,135.721,135.724,147200001.0
2005-07-15 03:07:00,135.717,135.723,135.715,135.721,84900001.0
2005-07-15 03:08:00,135.714,135.727,135.703,135.703,89599999.0
2005-07-15 03:09:00,135.702,135.715,135.7,135.701,173400000.0
2005-07-15 03:10:00,135.705,135.713,135.691,135.704,83400001.0
2005-07-15 03:11:00,135.708,135.713,135.701,135.713,79400000.0
2005-07-15 03:12:00,135.713,135.737,135.712,135.725,107400000.0
2005-07-15 03:13:00,135.725,135.725,135.715,135.723,60100000.0
2005-07-15 03:14:00,135.72,135.734,135.72,135.731,73200002.0
2005-07-15 03:15:00,135.742,135.742,135.732,135.741,66399999.0
2005-07-15 03:16:00,135.741,135.749,135.74,135.74,188699999.0
2005-07-15 03:17:00,135.748,135.748,135.722,135.731,57600000.0
2005-07-15 03:18:00,135.724,135.724,135.719,135.719,18900000.0
2005-07-15 03:19:00,135.698,135.698,135.692,135.692,8000000.0
2005-07-15 03:20:00,135.683,135.683,135.625,135.625,85099998.0
2005-07-15 03:21:00,135.622,135.622,135.584,135.584,110800001.0
2005-07-15 03:22:00,135.566,135.594,135.553,135.594,80400000.0
2005-07-15 03:23:00,135.596,135.604,135.588,135.588,105000000.0
2005-07-15 03:24:00,135.594,135.614,135.594,135.61,122799999.0
2005-07-15 03:25:00,135.61,135.624,135.603,135.603,117399999.0
2005-07-15 03:26:00,135.608,135.618,135.608,135.618,103800000.0
2005-07-15 03:27:00,135.618,135.623,135.613,135.613,92300000.0
2005-07-15 03:28:00,135.612,135.612,135.608,135.608,12000000.0
2005-07-15 03:29:00,135.595,135.595,135.582,135.582,71899999.0
2005-07-15 03:30:00,135.575,135.582,135.564,135.57,43700000.0
2005-07-15 03:31:00,135.562,135.566,135.558,135.562,66800000.0
2005-07-15 03:32:00,135.567,135.584,135.567,135.58,91500000.0
2005-07-15 03:33:00,135.583,135.594,135.574,135.574,94700000.0
2005-07-15 03:34:00,135.582,135.597,135.582,135.59,28000000.0
2005-07-15 03:35:00,135.592,135.611,135.592,135.602,54900000.0
2005-07-15 03:36:00,135.607,135.619,135.605,135.605,69200001.0
2005-07-15 03:37:00,135.613,135.621,135.613,135.615,87500000.0
2005-07-15 03:38:00,135.612,135.618,135.611,135.618,74300002.0
2005-07-15 03:39:00,135.613,135.613,135.596,135.599,65200001.0
2005-07-15 03:40:00,135.585,135.585,135.57,135.57,51900000.0
2005-07-15 03:41:00,135.563,135.565,135.552,135.552,98300003.0
2005-07-15 03:42:00,135.544,135.546,135.538,135.538,13000000.0
2005-07-15 03:43:00,135.544,135.544,135.541,135.541,11400000.0
2005-07-15 03:44:00,135.555,135.562,135.55,135.55,39100000.0
2005-07-15 03:45:00,135.558,135.566,135.551,135.563,36500000.0
2005-07-15 03:46:00,135.569,135.584,135.569,135.577,78700000.0
2005-07-15 03:47:00,135.57,135.575,135.562,135.567,79800000.0
2005-07-15 03:48:00,135.563,135.563,135.561,135.563,28800000.0
2005-07-15 03:49:00,135.558,135.562,135.558,135.562,16800000.0
2005-07-15 03:50:00,135.577,135.578,135.557,135.56,168100001.0
2005-07-15 03:51:00,135.579,135.579,135.576,135.576,17100000.0
2005-07-15 03:52:00,135.576,135.576,135.574,135.574,11600000.0
2005-07-15 03:53:00,135.573,135.577,135.573,135.577,45700002.0
2005-07-15 03:54:00,135.581,135.592,135.581,135.588,62900000.0
2005-07-15 03:55:00,135.6,135.617,135.6,135.608,134200000.0
2005-07-15 03:56:00,135.61,135.628,135.604,135.604,107299998.0
2005-07-15 03:57:00,135.608,135.61,135.594,135.603,58999999.0
2005-07-15 03:58:00,135.611,135.611,135.601,135.606,115199999.0
2005-07-15 03:59:00,135.605,135.61,135.605,135.61,75599999.0
2005-07-15 04:00:00,135.61,135.618,135.61,135.61,50499999.0
2005-07-15 04:01:00,135.615,135.629,135.614,135.614,80699999.0
2005-07-15 04:02:00,135.617,135.632,135.617,135.623,98299998.0
2005-07-15 04:03:00,135.623,135.628,135.611,135.623,57400000.0
2005-07-15 04:04:00,135.625,135.641,135.625,135.641,87999999.0
2005-07-15 04:05:00,135.637,135.651,135.637,135.651,5600000.0
2005-07-15 04:06:00,135.657,135.663,135.653,135.662,52499999.0
2005-07-15 04:07:00,135.662,135.662,135.65,135.651,75099999.0
2005-07-15 04:08:00,135.655,135.655,135.645,135.65,40400000.0
2005-07-15 04:09:00,135.646,135.666,135.646,135.65,178200003.0
2005-07-15 04:10:00,135.648,135.648,135.639,135.647,56100000.0
2005-07-15 04:11:00,135.645,135.651,135.644,135.644,115800002.0
2005-07-15 04:12:00,135.635,135.645,135.635,135.635,37100000.0
2005-07-15 04:13:00,135.643,135.648,135.643,135.648,65600001.0
2005-07-15 04:14:00,135.652,135.655,135.65,135.655,83099999.0
2005-07-15 04:15:00,135.66,135.66,135.655,135.655,44000000.0
2005-07-15 04:16:00,135.656,135.667,135.653,135.653,81399999.0
2005-07-15 04:17:00,135.662,135.67,135.659,135.66,121300002.0
2005-07-15 04:18:00,135.655,135.665,135.655,135.665,138200002.0
2005-07-15 04:19:00,135.678,135.678,135.654,135.654,152099997.0
2005-07-15 04:20:00,135.618,135.643,135.605,135.624,56900000.0
2005-07-15 04:21:00,135.65,135.655,135.645,135.65,112600001.0
2005-07-15 04:22:00,135.647,135.655,135.64,135.65,132800001.0
2005-07-15 04:23:00,135.645,135.655,135.645,135.655,8800000.0
2005-07-15 04:24:00,135.65,135.65,135.65,135.65,40699998.0
2005-07-15 04:25:00,135.643,135.649,135.642,135.642,78900001.0
2005-07-15 04:26:00,135.638,135.638,135.632,135.632,71499998.0
2005-07-15 04:27:00,135.633,135.636,135.62,135.632,57599999.0
2005-07-15 04:28:00,135.631,135.64,135.629,135.632,122899999.0
2005-07-15 04:29:00,135.624,135.626,135.611,135.622,86400000.0
2005-07-15 04:30:00,135.632,135.632,135.617,135.625,75200000.0
2005-07-15 04:31:00,135.625,135.635,135.625,135.63,55400000.0
2005-07-15 04:32:00,135.638,135.643,135.63,135.643,147000002.0
2005-07-15 04:33:00,135.648,135.653,135.641,135.647,57599999.0
2005-07-15 04:34:00,135.625,135.636,135.598,135.604,155900001.0
2005-07-15 04:35:00,135.642,135.643,135.637,135.637,68699999.0
2005-07-15 04:36:00,135.643,135.647,135.637,135.639,96300002.0
2005-07-15 04:37:00,135.64,135.645,135.64,135.64,70700000.0
2005-07-15 04:38:00,135.636,135.649,135.636,135.641,109400000.0
2005-07-15 04:39:00,135.64,135.645,135.635,135.635,51200000.0
2005-07-15 04:40:00,135.642,135.643,135.634,135.643,58099999.0
2005-07-15 04:41:00,135.638,135.638,135.612,135.624,43100000.0
2005-07-15 04:42:00,135.615,135.618,135.609,135.618,65799999.0
2005-07-15 04:43:00,135.613,135.616,135.613,135.614,34400000.0
2005-07-15 04:44:00,135.62,135.62,135.6,135.616,48400000.0
2005-07-15 04:45:00,135.618,135.621,135.607,135.607,75000001.0
2005-07-15 04:46:00,135.615,135.619,135.615,135.619,9100000.0
2005-07-15 04:47:00,135.637,135.643,135.631,135.643,80900000.0
2005-07-15 04:48:00,135.638,135.638,135.627,135.627,36000000.0
2005-07-15 04:49:00,135.622,135.628,135.619,135.628,60000000.0
2005-07-15 04:50:00,135.631,135.637,135.628,135.628,97099998.0
2005-07-15 04:51:00,135.62,135.62,135.62,135.62,22799999.0
2005-07-15 04:52:00,135.617,135.626,135.617,135.621,92700000.0
2005-07-15 04:53:00,135.589,135.61,135.577,135.605,117500000.0
2005-07-15 04:54:00,135.62,135.62,135.615,135.617,67900000.0
2005-07-15 04:55:00,135.615,135.618,135.613,135.615,91600001.0
2005-07-15 04:56:00,135.617,135.618,135.604,135.606,132499998.0
2005-07-15 04:57:00,135.606,135.613,135.601,135.602,50099999.0
2005-07-15 04:58:00,135.604,135.606,135.604,135.606,8800000.0
2005-07-15 04:59:00,135.606,135.613,135.602,135.602,113400003.0
2005-07-15 05:00:00,135.601,135.607,135.599,135.606,80600000.0
2005-07-15 05:01:00,135.605,135.615,135.605,135.61,126300001.0
2005-07-15 05:02:00,135.605,135.61,135.605,135.61,13900000.0
2005-07-15 05:03:00,135.615,135.615,135.605,135.607,59500000.0
2005-07-15 05:04:00,135.605,135.613,135.605,135.61,150400000.0
2005-07-15 05:05:00,135.607,135.615,135.607,135.615,34400000.0
2005-07-15 05:06:00,135.604,135.612,135.601,135.608,78399999.0
2005-07-15 05:07:00,135.612,135.612,135.599,135.602,24800000.0
2005-07-15 05:08:00,135.61,135.61,135.591,135.591,125400001.0
2005-07-15 05:09:00,135.603,135.603,135.591,135.597,59199999.0
2005-07-15 05:10:00,135.594,135.6,135.584,135.594,49900000.0
2005-07-15 05:11:00,135.61,135.627,135.605,135.627,60800000.0
2005-07-15 05:12:00,135.619,135.621,135.613,135.613,93800000.0
2005-07-15 05:13:00,135.611,135.62,135.603,135.603,92599998.0
2005-07-15 05:14:00,135.616,135.622,135.608,135.612,97800001.0
2005-07-15 05:15:00,135.613,135.613,135.604,135.609,78800000.0
2005-07-15 05:16:00,135.609,135.614,135.599,135.608,69599998.0
2005-07-15 05:17:00,135.599,135.612,135.599,135.603,119000001.0
2005-07-15 05:18:00,135.612,135.612,135.601,135.601,50900000.0
2005-07-15 05:19:00,135.602,135.611,135.601,135.601,88900000.0
2005-07-15 05:20:00,135.605,135.605,135.595,135.6,114100000.0
2005-07-15 05:21:00,135.6,135.606,135.587,135.587,170200003.0
2005-07-15 05:22:00,135.6,135.605,135.598,135.602,61500001.0
2005-07-15 05:23:00,135.592,135.605,135.592,135.605,31200000.0
2005-07-15 05:24:00,135.608,135.61,135.595,135.599,99200001.0
2005-07-15 05:25:00,135.591,135.591,135.582,135.582,27200000.0
2005-07-15 05:26:00,135.582,135.589,135.58,135.58,69200000.0
2005-07-15 05:27:00,135.576,135.576,135.569,135.569,13600000.0
2005-07-15 05:28:00,135.558,135.558,135.557,135.557,10700000.0
2005-07-15 05:29:00,135.546,135.553,135.533,135.553,162600002.0
2005-07-15 05:30:00,135.553,135.565,135.553,135.557,64999999.0
2005-07-15 05:31:00,135.552,135.56,135.55,135.55,43600000.0
2005-07-15 05:32:00,135.557,135.559,135.548,135.548,133200001.0
2005-07-15 05:33:00,135.576,135.583,135.572,135.583,34400000.0
2005-07-15 05:34:00,135.576,135.585,135.573,135.581,118999999.0
2005-07-15 05:35:00,135.579,135.592,135.574,135.575,116400000.0
2005-07-15 05:36:00,135.569,135.581,135.569,135.581,13600000.0
2005-07-15 05:37:00,135.575,135.585,135.575,135.575,74300000.0
2005-07-15 05:38:00,135.57,135.57,135.57,135.57,26800000.0
2005-07-15 05:39:00,135.575,135.579,135.572,135.572,61900001.0
2005-07-15 05:40:00,135.57,135.575,135.563,135.575,54700000.0
2005-07-15 05:41:00,135.571,135.574,135.56,135.566,164100002.0
2005-07-15 05:42:00,135.568,135.568,135.568,135.568,41099998.0
2005-07-15 05:43:00,135.578,135.581,135.564,135.572,89199998.0
2005-07-15 05:44:00,135.567,135.582,135.567,135.579,75500001.0
2005-07-15 05:45:00,135.578,135.586,135.572,135.586,94500002.0
2005-07-15 05:46:00,135.578,135.578,135.573,135.573,70899999.0
2005-07-15 05:47:00,135.576,135.587,135.576,135.582,78500000.0
2005-07-15 05:48:00,135.589,135.589,135.586,135.586,28000000.0
2005-07-15 05:49:00,135.595,135.595,135.582,135.587,143699996.0
2005-07-15 05:50:00,135.587,135.589,135.581,135.589,87100000.0
2005-07-15 05:51:00,135.589,135.597,135.589,135.593,69200001.0
2005-07-15 05:52:00,135.587,135.599,135.587,135.589,95600001.0
2005-07-15 05:53:00,135.59,135.602,135.59,135.597,60000000.0
2005-07-15 05:54:00,135.6,135.6,135.6,135.6,92700003.0
2005-07-15 05:55:00,135.598,135.608,135.591,135.608,160500000.0
2005-07-15 05:56:00,135.604,135.606,135.604,135.606,5600000.0
2005-07-15 05:57:00,135.613,135.618,135.605,135.605,52999999.0
2005-07-15 05:58:00,135.602,135.62,135.6,135.606,183500002.0
2005-07-15 05:59:00,135.6,135.613,135.597,135.608,108400000.0
2005-07-15 06:00:00,135.603,135.612,135.594,135.603,92999999.0
2005-07-15 06:01:00,135.598,135.611,135.589,135.611,90900001.0
2005-07-15 06:02:00,135.607,135.608,135.603,135.608,81500000.0
2005-07-15 06:03:00,135.609,135.609,135.597,135.597,125099999.0
2005-07-15 06:04:00,135.602,135.608,135.595,135.602,104700000.0
2005-07-15 06:05:00,135.603,135.606,135.595,135.605,99999999.0
2005-07-15 06:06:00,135.54,135.6,135.534,135.597,118500000.0
2005-07-15 06:07:00,135.595,135.607,135.595,135.599,99900002.0
2005-07-15 06:08:00,135.608,135.608,135.59,135.6,26700000.0
2005-07-15 06:09:00,135.599,135.609,135.598,135.608,109400000.0
2005-07-15 06:10:00,135.616,135.636,135.616,135.632,63300000.0
2005-07-15 06:11:00,135.634,135.634,135.614,135.614,77199999.0
2005-07-15 06:12:00,135.605,135.607,135.597,135.606,129299998.0
2005-07-15 06:13:00,135.607,135.617,135.606,135.606,113000002.0
2005-07-15 06:14:00,135.603,135.62,135.601,135.601,86300001.0
2005-07-15 06:15:00,135.606,135.606,135.589,135.589,37600000.0
2005-07-15 06:16:00,135.592,135.602,135.588,135.597,85499999.0
2005-07-15 06:17:00,135.602,135.609,135.6,135.608,34400000.0
2005-07-15 06:18:00,135.593,135.604,135.591,135.604,100099997.0
2005-07-15 06:19:00,135.612,135.612,135.59,135.602,106099999.0
2005-07-15 06:20:00,135.622,135.638,135.622,135.638,18400000.0
2005-07-15 06:21:00,135.638,135.652,135.635,135.652,70300001.0
2005-07-15 06:22:00,135.634,135.648,135.634,135.639,166500003.0
2005-07-15 06:23:00,135.645,135.65,135.622,135.624,79999999.0
2005-07-15 06:24:00,135.624,135.626,135.624,135.626,38399999.0
2005-07-15 06:25:00,135.642,135.642,135.626,135.63,167500000.0
2005-07-15 06:26:00,135.627,135.634,135.624,135.625,182500000.0
2005-07-15 06:27:00,135.64,135.649,135.64,135.64,142899998.0
2005-07-15 06:28:00,135.639,135.641,135.627,135.63,136700002.0
2005-07-15 06:29:00,135.645,135.657,135.645,135.647,85500000.0
2005-07-15 06:30:00,135.653,135.658,135.652,135.652,29400000.0
2005-07-15 06:31:00,135.66,135.66,135.66,135.66,35900000.0
2005-07-15 06:32:00,135.659,135.662,135.65,135.656,128700002.0
2005-07-15 06:33:00,135.658,135.659,135.652,135.652,48000000.0
2005-07-15 06:34:00,135.645,135.645,135.645,135.645,18900000.0
2005-07-15 06:35:00,135.638,135.644,135.634,135.644,126299996.0
2005-07-15 06:36:00,135.647,135.648,135.641,135.648,18400000.0
2005-07-15 06:37:00,135.658,135.661,135.653,135.653,71600000.0
2005-07-15 06:38:00,135.645,135.645,135.63,135.63,28400000.0
2005-07-15 06:39:00,135.635,135.651,135.635,135.637,82899999.0
2005-07-15 06:40:00,135.635,135.643,135.632,135.632,95500001.0
2005-07-15 06:41:00,135.626,135.636,135.616,135.617,57599999.0
2005-07-15 06:42:00,135.603,135.603,135.58,135.58,121500000.0
2005-07-15 06:43:00,135.584,135.6,135.583,135.595,77100000.0
2005-07-15 06:44:00,135.608,135.608,135.605,135.605,127799998.0
2005-07-15 06:45:00,135.607,135.607,135.597,135.607,70299999.0
2005-07-15 06:46:00,135.606,135.609,135.597,135.599,107700000.0
2005-07-15 06:47:00,135.612,135.629,135.612,135.629,116299998.0
2005-07-15 06:48:00,135.63,135.63,135.603,135.603,113999997.0
2005-07-15 06:49:00,135.606,135.607,135.596,135.596,47900000.0
2005-07-15 06:50:00,135.601,135.611,135.599,135.611,103900000.0
2005-07-15 06:51:00,135.61,135.615,135.603,135.61,99000002.0
2005-07-15 06:52:00,135.603,135.606,135.59,135.59,83900000.0
2005-07-15 06:53:00,135.598,135.603,135.596,135.6,178700003.0
2005-07-15 06:54:00,135.603,135.627,135.603,135.62,29000000.0
2005-07-15 06:55:00,135.626,135.64,135.626,135.629,108900002.0
2005-07-15 06:56:00,135.639,135.648,135.631,135.641,99600000.0
2005-07-15 06:57:00,135.645,135.65,135.635,135.645,39300000.0
2005-07-15 06:58:00,135.655,135.684,135.655,135.67,66200000.0
2005-07-15 06:59:00,135.67,135.68,135.67,135.672,142300000.0
2005-07-15 07:00:00,135.677,135.682,135.668,135.672,106799999.0
2005-07-15 07:01:00,135.661,135.676,135.661,135.67,161399999.0
2005-07-15 07:02:00,135.658,135.658,135.649,135.654,68800001.0
2005-07-15 07:03:00,135.657,135.657,135.642,135.65,152299999.0
2005-07-15 07:04:00,135.651,135.663,135.651,135.663,71999999.0
2005-07-15 07:05:00,135.656,135.67,135.656,135.659,75499999.0
2005-07-15 07:06:00,135.658,135.658,135.643,135.648,56400000.0
2005-07-15 07:07:00,135.652,135.652,135.641,135.641,20800000.0
2005-07-15 07:08:00,135.64,135.645,135.63,135.638,108300001.0
2005-07-15 07:09:00,135.642,135.655,135.642,135.655,19100000.0
2005-07-15 07:10:00,135.657,135.671,135.654,135.654,79600001.0
2005-07-15 07:11:00,135.653,135.653,135.629,135.64,67500000.0
2005-07-15 07:12:00,135.649,135.657,135.642,135.657,94899998.0
2005-07-15 07:13:00,135.658,135.659,135.652,135.659,63800000.0
2005-07-15 07:14:00,135.656,135.669,135.656,135.667,63699999.0
2005-07-15 07:15:00,135.664,135.671,135.654,135.654,126399999.0
2005-07-15 07:16:00,135.658,135.673,135.658,135.663,87200000.0
2005-07-15 07:17:00,135.667,135.668,135.655,135.668,64000001.0
2005-07-15 07:18:00,135.66,135.668,135.66,135.668,52000000.0
2005-07-15 07:19:00,135.67,135.685,135.67,135.685,39100000.0
2005-07-15 07:20:00,135.693,135.698,135.685,135.695,117499998.0
2005-07-15 07:21:00,135.692,135.701,135.686,135.686,50400000.0
2005-07-15 07:22:00,135.693,135.702,135.693,135.695,67600000.0
2005-07-15 07:23:00,135.69,135.694,135.679,135.694,56000000.0
2005-07-15 07:24:00,135.696,135.696,135.681,135.694,64300000.0
2005-07-15 07:25:00,135.687,135.687,135.675,135.675,80000000.0
2005-07-15 07:26:00,135.681,135.697,135.681,135.695,35100000.0
2005-07-15 07:27:00,135.701,135.701,135.669,135.669,67900000.0
2005-07-15 07:28:00,135.678,135.678,135.67,135.678,78099999.0
2005-07-15 07:29:00,135.665,135.671,135.659,135.663,91800001.0
2005-07-15 07:30:00,135.667,135.686,135.667,135.686,115300002.0
2005-07-15 07:31:00,135.698,135.698,135.687,135.697,96999998.0
2005-07-15 07:32:00,135.693,135.693,135.672,135.686,97799998.0
2005-07-15 07:33:00,135.695,135.705,135.694,135.694,95899999.0
2005-07-15 07:34:00,135.697,135.703,135.69,135.703,78799999.0
2005-07-15 07:35:00,135.704,135.716,135.697,135.712,75900000.0
2005-07-15 07:36:00,135.717,135.738,135.717,135.729,63800001.0
2005-07-15 07:37:00,135.727,135.74,135.727,135.729,73500000.0
2005-07-15 07:38:00,135.727,135.73,135.727,135.73,6100000.0
2005-07-15 07:39:00,135.718,135.731,135.716,135.72,79300001.0
2005-07-15 07:40:00,135.716,135.747,135.716,135.747,86899999.0
2005-07-15 07:41:00,135.76,135.77,135.757,135.76,178399997.0
2005-07-15 07:42:00,135.756,135.766,135.756,135.766,28799999.0
2005-07-15 07:43:00,135.755,135.757,135.74,135.75,73300000.0
2005-07-15 07:44:00,135.751,135.754,135.744,135.744,53600000.0
2005-07-15 07:45:00,135.731,135.736,135.725,135.725,113500000.0
2005-07-15 07:46:00,135.717,135.732,135.716,135.731,143800002.0
2005-07-15 07:47:00,135.735,135.747,135.731,135.747,129399999.0
2005-07-15 07:48:00,135.742,135.751,135.74,135.74,67500001.0
2005-07-15 07:49:00,135.735,135.735,135.724,135.724,16800000.0
2005-07-15 07:50:00,135.73,135.736,135.729,135.736,71000001.0
2005-07-15 07:51:00,135.734,135.748,135.734,135.748,83000001.0
2005-07-15 07:52:00,135.748,135.756,135.748,135.753,86999998.0
2005-07-15 07:53:00,135.753,135.757,135.753,135.756,100600000.0
2005-07-15 07:54:00,135.741,135.741,135.741,135.741,35099999.0
2005-07-15 07:55:00,135.745,135.76,135.743,135.747,102300002.0
2005-07-15 07:56:00,135.733,135.738,135.721,135.721,49500000.0
2005-07-15 07:57:00,135.738,135.761,135.735,135.735,37600000.0
2005-07-15 07:58:00,135.738,135.776,135.737,135.771,71600001.0
2005-07-15 07:59:00,135.756,135.772,135.756,135.772,39700000.0
2005-07-15 08:00:00,135.782,135.804,135.782,135.802,57400001.0
2005-07-15 08:01:00,135.808,135.808,135.789,135.795,66399999.0
2005-07-15 08:02:00,135.803,135.805,135.795,135.795,24800000.0
2005-07-15 08:03:00,135.779,135.8,135.778,135.8,94000000.0
2005-07-15 08:04:00,135.812,135.818,135.789,135.812,99499999.0
2005-07-15 08:05:00,135.83,135.842,135.829,135.842,38600000.0
2005-07-15 08:06:00,135.845,135.861,135.836,135.861,96399997.0
2005-07-15 08:07:00,135.872,135.874,135.839,135.839,49999999.0
2005-07-15 08:08:00,135.838,135.838,135.827,135.83,85500001.0
2005-07-15 08:09:00,135.828,135.866,135.824,135.862,143299997.0
2005-07-15 08:10:00,135.869,135.869,135.85,135.86,56600000.0
2005-07-15 08:11:00,135.859,135.877,135.853,135.877,61299999.0
2005-07-15 08:12:00,135.88,135.884,135.869,135.869,95799998.0
2005-07-15 08:13:00,135.869,135.895,135.869,135.888,56100000.0
2005-07-15 08:14:00,135.896,135.896,135.872,135.875,99199998.0
2005-07-15 08:15:00,135.868,135.868,135.863,135.863,19400000.0
2005-07-15 08:16:00,135.864,135.876,135.864,135.876,52900000.0
2005-07-15 08:17:00,135.858,135.858,135.833,135.833,69900000.0
2005-07-15 08:18:00,135.836,135.847,135.83,135.839,134000002.0
2005-07-15 08:19:00,135.843,135.843,135.828,135.835,69099999.0
2005-07-15 08:20:00,135.84,135.855,135.84,135.848,118300000.0
2005-07-15 08:21:00,135.846,135.86,135.846,135.858,99700000.0
2005-07-15 08:22:00,135.85,135.863,135.85,135.863,29000000.0
2005-07-15 08:23:00,135.856,135.859,135.846,135.851,87300000.0
2005-07-15 08:24:00,135.862,135.882,135.862,135.882,139999999.0
2005-07-15 08:25:00,135.897,135.897,135.869,135.869,44499998.0
2005-07-15 08:26:00,135.873,135.915,135.873,135.915,68400000.0
2005-07-15 08:27:00,135.922,135.923,135.903,135.903,38900000.0
2005-07-15 08:28:00,135.906,135.916,135.899,135.899,89300000.0
2005-07-15 08:29:00,135.912,135.917,135.906,135.908,63000000.0
2005-07-15 08:30:00,135.91,135.916,135.905,135.911,70100000.0
2005-07-15 08:31:00,135.912,135.92,135.907,135.912,102200001.0
2005-07-15 08:32:00,135.905,135.913,135.901,135.904,65999999.0
2005-07-15 08:33:00,135.892,135.908,135.892,135.9,113300002.0
2005-07-15 08:34:00,135.893,135.896,135.876,135.888,136500000.0
2005-07-15 08:35:00,135.876,135.889,135.87,135.877,90299998.0
2005-07-15 08:36:00,135.871,135.871,135.842,135.844,133200000.0
2005-07-15 08:37:00,135.832,135.832,135.68,135.68,142399999.0
2005-07-15 08:38:00,135.687,135.743,135.687,135.743,72999998.0
2005-07-15 08:39:00,135.747,135.747,135.736,135.738,127900001.0
2005-07-15 08:40:00,135.732,135.734,135.711,135.711,101400000.0
2005-07-15 08:41:00,135.7,135.721,135.69,135.721,195000001.0
2005-07-15 08:42:00,135.714,135.726,135.705,135.726,95099999.0
2005-07-15 08:43:00,135.728,135.729,135.711,135.719,99400002.0
2005-07-15 08:44:00,135.718,135.724,135.714,135.724,87400000.0
2005-07-15 08:45:00,135.727,135.732,135.718,135.718,50300000.0
2005-07-15 08:46:00,135.714,135.726,135.71,135.724,82999999.0
2005-07-15 08:47:00,135.72,135.726,135.716,135.72,125400002.0
2005-07-15 08:48:00,135.712,135.729,135.712,135.72,174199997.0
2005-07-15 08:49:00,135.705,135.741,135.705,135.74,85000000.0
2005-07-15 08:50:00,135.741,135.742,135.727,135.742,45600000.0
2005-07-15 08:51:00,135.753,135.768,135.74,135.766,94500000.0
2005-07-15 08:52:00,135.758,135.771,135.738,135.771,193500000.0
2005-07-15 08:53:00,135.776,135.776,135.764,135.77,62700001.0
2005-07-15 08:54:00,135.762,135.77,135.758,135.758,69099999.0
2005-07-15 08:55:00,135.768,135.783,135.766,135.783,85300002.0
2005-07-15 08:56:00,135.782,135.794,135.782,135.79,139599999.0
2005-07-15 08:57:00,135.791,135.802,135.785,135.785,140300002.0
2005-07-15 08:58:00,135.792,135.792,135.755,135.755,76200000.0
2005-07-15 08:59:00,135.748,135.76,135.739,135.76,122000002.0
2005-07-15 09:00:00,135.758,135.761,135.752,135.752,88200001.0
2005-07-15 09:01:00,135.75,135.755,135.745,135.745,64500001.0
2005-07-15 09:02:00,135.747,135.76,135.746,135.752,61100001.0
2005-07-15 09:03:00,135.755,135.757,135.747,135.748,54800001.0
2005-07-15 09:04:00,135.736,135.736,135.715,135.728,127100000.0
2005-07-15 09:05:00,135.732,135.758,135.732,135.758,86100001.0
2005-07-15 09:06:00,135.751,135.751,135.735,135.735,25600000.0
2005-07-15 09:07:00,135.726,135.726,135.712,135.718,74799998.0
2005-07-15 09:08:00,135.716,135.716,135.7,135.703,91799998.0
2005-07-15 09:09:00,135.7,135.71,135.697,135.705,118300000.0
2005-07-15 09:10:00,135.685,135.686,135.674,135.683,119400001.0
2005-07-15 09:11:00,135.68,135.681,135.659,135.681,65700002.0
2005-07-15 09:12:00,135.671,135.678,135.671,135.678,245100006.0
2005-07-15 09:13:00,135.678,135.685,135.671,135.685,24800000.0
2005-07-15 09:14:00,135.694,135.704,135.683,135.699,148700001.0
2005-07-15 09:15:00,135.69,135.696,135.675,135.679,70300001.0
2005-07-15 09:16:00,135.653,135.653,135.624,135.624,60700000.0
2005-07-15 09:17:00,135.636,135.649,135.628,135.628,93100000.0
2005-07-15 09:18:00,135.637,135.637,135.625,135.635,135699999.0
2005-07-15 09:19:00,135.621,135.632,135.61,135.621,99200001.0
2005-07-15 09:20:00,135.62,135.621,135.6,135.601,68800000.0
2005-07-15 09:21:00,135.595,135.595,135.586,135.591,72000001.0
2005-07-15 09:22:00,135.603,135.615,135.603,135.61,120700000.0
2005-07-15 09:23:00,135.623,135.652,135.623,135.647,55199999.0
2005-07-15 09:24:00,135.645,135.652,135.64,135.64,144199998.0
2005-07-15 09:25:00,135.638,135.65,135.627,135.63,115000003.0
2005-07-15 09:26:00,135.625,135.625,135.605,135.605,147300002.0
2005-07-15 09:27:00,135.611,135.611,135.592,135.598,119199997.0
2005-07-15 09:28:00,135.584,135.584,135.568,135.58,100600000.0
2005-07-15 09:29:00,135.574,135.574,135.571,135.571,27100000.0
2005-07-15 09:30:00,135.579,135.591,135.577,135.588,114499998.0
2005-07-15 09:31:00,135.585,135.585,135.561,135.584,68100000.0
2005-07-15 09:32:00,135.589,135.615,135.589,135.615,67600000.0
2005-07-15 09:33:00,135.61,135.623,135.61,135.621,94399999.0
2005-07-15 09:34:00,135.62,135.62,135.616,135.617,126500001.0
2005-07-15 09:35:00,135.615,135.627,135.615,135.627,92099999.0
2005-07-15 09:36:00,135.635,135.635,135.625,135.635,116600002.0
2005-07-15 09:37:00,135.627,135.64,135.624,135.631,119100000.0
2005-07-15 09:38:00,135.633,135.637,135.629,135.632,52699999.0
2005-07-15 09:39:00,135.631,135.64,135.631,135.631,31800000.0
2005-07-15 09:40:00,135.637,135.64,135.619,135.619,80699999.0
2005-07-15 09:41:00,135.625,135.638,135.615,135.626,73300000.0
2005-07-15 09:42:00,135.628,135.628,135.619,135.619,107500001.0
2005-07-15 09:43:00,135.605,135.627,135.605,135.615,93899999.0
2005-07-15 09:44:00,135.613,135.626,135.612,135.622,103599999.0
2005-07-15 09:45:00,135.632,135.643,135.632,135.637,116300002.0
2005-07-15 09:46:00,135.636,135.641,135.633,135.638,73700000.0
2005-07-15 09:47:00,135.64,135.64,135.635,135.635,37800000.0
2005-07-15 09:48:00,135.633,135.633,135.622,135.622,13600000.0
2005-07-15 09:49:00,135.628,135.633,135.624,135.625,76800001.0
2005-07-15 09:50:00,135.625,135.639,135.625,135.631,64700000.0
2005-07-15 09:51:00,135.642,135.665,135.64,135.665,63800001.0
2005-07-15 09:52:00,135.664,135.675,135.655,135.668,34900001.0
2005-07-15 09:53:00,135.687,135.7,135.687,135.694,51200000.0
2005-07-15 09:54:00,135.688,135.693,135.685,135.693,72000000.0
2005-07-15 09:55:00,135.687,135.693,135.677,135.693,66100001.0
2005-07-15 09:56:00,135.681,135.689,135.675,135.689,86300000.0
2005-07-15 09:57:00,135.67,135.67,135.67,135.67,12800000.0
2005-07-15 09:58:00,135.646,135.646,135.636,135.637,91600001.0
2005-07-15 09:59:00,135.635,135.635,135.609,135.61,103399999.0
2005-07-15 10:00:00,135.592,135.593,135.592,135.593,32799999.0
2005-07-15 10:01:00,135.58,135.61,135.58,135.61,51900000.0
2005-07-15 10:02:00,135.617,135.635,135.617,135.635,112199997.0
2005-07-15 10:03:00,135.627,135.627,135.609,135.625,114199999.0
2005-07-15 10:04:00,135.623,135.623,135.612,135.612,2500000.0
2005-07-15 10:05:00,135.608,135.612,135.608,135.612,8000000.0
2005-07-15 10:06:00,135.611,135.621,135.611,135.618,121500004.0
2005-07-15 10:07:00,135.616,135.616,135.605,135.605,47900000.0
2005-07-15 10:08:00,135.609,135.609,135.603,135.603,65299998.0
2005-07-15 10:09:00,135.601,135.603,135.59,135.593,131999999.0
2005-07-15 10:10:00,135.599,135.6,135.589,135.591,85799998.0
2005-07-15 10:11:00,135.609,135.643,135.602,135.643,136699998.0
2005-07-15 10:12:00,135.649,135.65,135.641,135.642,90900002.0
2005-07-15 10:13:00,135.636,135.636,135.619,135.634,95700000.0
2005-07-15 10:14:00,135.628,135.628,135.621,135.621,40800000.0
2005-07-15 10:15:00,135.615,135.62,135.608,135.613,151499998.0
2005-07-15 10:16:00,135.614,135.625,135.614,135.62,62800000.0
2005-07-15 10:17:00,135.616,135.616,135.598,135.607,138300003.0
2005-07-15 10:18:00,135.603,135.612,135.597,135.597,84600000.0
2005-07-15 10:19:00,135.595,135.608,135.595,135.599,80699999.0
2005-07-15 10:20:00,135.591,135.602,135.585,135.602,87500000.0
2005-07-15 10:21:00,135.61,135.62,135.606,135.62,70400000.0
2005-07-15 10:22:00,135.62,135.625,135.615,135.625,129199999.0
2005-07-15 10:23:00,135.63,135.64,135.63,135.64,37300000.0
2005-07-15 10:24:00,135.634,135.634,135.625,135.625,61100000.0
2005-07-15 10:25:00,135.617,135.629,135.607,135.609,134999998.0
2005-07-15 10:26:00,135.601,135.607,135.595,135.602,57400000.0
2005-07-15 10:27:00,135.606,135.615,135.598,135.615,62500000.0
2005-07-15 10:28:00,135.591,135.611,135.591,135.611,13600000.0
2005-07-15 10:29:00,135.613,135.613,135.59,135.598,83200000.0
2005-07-15 10:30:00,135.598,135.608,135.59,135.608,77800001.0
2005-07-15 10:31:00,135.607,135.607,135.594,135.607,101800000.0
2005-07-15 10:32:00,135.6,135.6,135.595,135.595,29200000.0
2005-07-15 10:33:00,135.586,135.601,135.584,135.598,59200001.0
2005-07-15 10:34:00,135.594,135.596,135.594,135.596,9300000.0
2005-07-15 10:35:00,135.598,135.607,135.589,135.607,56100000.0
2005-07-15 10:36:00,135.606,135.616,135.601,135.601,95200000.0
2005-07-15 10:37:00,135.598,135.598,135.585,135.585,79399998.0
2005-07-15 10:38:00,135.585,135.585,135.577,135.577,72199998.0
2005-07-15 10:39:00,135.575,135.582,135.569,135.582,46700001.0
2005-07-15 10:40:00,135.58,135.58,135.556,135.56,94000002.0
2005-07-15 10:41:00,135.55,135.563,135.55,135.559,51500000.0
2005-07-15 10:42:00,135.536,135.536,135.496,135.496,95699999.0
2005-07-15 10:43:00,135.493,135.493,135.45,135.45,108000000.0
2005-07-15 10:44:00,135.441,135.441,135.409,135.411,187400001.0
2005-07-15 10:45:00,135.407,135.417,135.4,135.415,55900000.0
2005-07-15 10:46:00,135.425,135.431,135.419,135.427,59000000.0
2005-07-15 10:47:00,135.425,135.425,135.395,135.404,70600000.0
2005-07-15 10:48:00,135.405,135.43,135.405,135.43,17000000.0
2005-07-15 10:49:00,135.433,135.433,135.417,135.428,119500003.0
2005-07-15 10:50:00,135.43,135.435,135.425,135.43,140599999.0
2005-07-15 10:51:00,135.443,135.454,135.443,135.454,118200000.0
2005-07-15 10:52:00,135.453,135.492,135.453,135.454,109099999.0
2005-07-15 10:53:00,135.452,135.458,135.438,135.438,35700000.0
2005-07-15 10:54:00,135.445,135.449,135.428,135.429,98500000.0
2005-07-15 10:55:00,135.422,135.422,135.406,135.41,96799999.0
2005-07-15 10:56:00,135.407,135.426,135.405,135.415,134799999.0
2005-07-15 10:57:00,135.408,135.408,135.398,135.408,72100001.0
2005-07-15 10:58:00,135.408,135.433,135.408,135.433,48300000.0
2005-07-15 10:59:00,135.436,135.45,135.432,135.45,37600000.0
2005-07-15 11:00:00,135.458,135.458,135.434,135.435,57900000.0
2005-07-15 11:01:00,135.435,135.446,135.435,135.44,92700000.0
2005-07-15 11:02:00,135.432,135.437,135.432,135.437,9200000.0
2005-07-15 11:03:00,135.43,135.433,135.422,135.422,64700001.0
2005-07-15 11:04:00,135.427,135.435,135.421,135.43,95199998.0
2005-07-15 11:05:00,135.451,135.452,135.447,135.448,58400000.0
2005-07-15 11:06:00,135.442,135.445,135.428,135.445,119300001.0
2005-07-15 11:07:00,135.445,135.454,135.445,135.445,25800000.0
2005-07-15 11:08:00,135.441,135.447,135.435,135.435,94700000.0
2005-07-15 11:09:00,135.44,135.445,135.435,135.44,103799999.0
2005-07-15 11:10:00,135.43,135.43,135.409,135.411,135699999.0
2005-07-15 11:11:00,135.408,135.413,135.402,135.402,71300000.0
2005-07-15 11:12:00,135.402,135.417,135.397,135.402,114300001.0
2005-07-15 11:13:00,135.399,135.402,135.39,135.39,77300001.0
2005-07-15 11:14:00,135.38,135.393,135.378,135.393,59800000.0
2005-07-15 11:15:00,135.395,135.425,135.395,135.425,102200002.0
2005-07-15 11:16:00,135.422,135.426,135.403,135.409,83100001.0
2005-07-15 11:17:00,135.419,135.429,135.415,135.42,74900000.0
2005-07-15 11:18:00,135.427,135.427,135.408,135.417,37300000.0
2005-07-15 11:19:00,135.412,135.427,135.412,135.427,94100001.0
2005-07-15 11:20:00,135.423,135.437,135.419,135.433,121500000.0
2005-07-15 11:21:00,135.447,135.464,135.447,135.456,109400001.0
2005-07-15 11:22:00,135.453,135.464,135.452,135.462,69799999.0
2005-07-15 11:23:00,135.445,135.449,135.434,135.434,106899998.0
2005-07-15 11:24:00,135.438,135.438,135.435,135.437,46400001.0
2005-07-15 11:25:00,135.435,135.441,135.421,135.438,74999999.0
2005-07-15 11:26:00,135.435,135.44,135.435,135.44,32000000.0
2005-07-15 11:27:00,135.438,135.445,135.435,135.44,49100000.0
2005-07-15 11:28:00,135.443,135.452,135.437,135.444,82100000.0
2005-07-15 11:29:00,135.455,135.455,135.442,135.445,83599999.0
2005-07-15 11:30:00,135.445,135.448,135.429,135.429,112200001.0
2005-07-15 11:31:00,135.425,135.439,135.42,135.436,131999999.0
2005-07-15 11:32:00,135.438,135.439,135.434,135.439,64199999.0
2005-07-15 11:33:00,135.448,135.45,135.443,135.45,51200000.0
2005-07-15 11:34:00,135.451,135.451,135.428,135.43,78100002.0
2005-07-15 11:35:00,135.429,135.443,135.421,135.421,188300000.0
2005-07-15 11:36:00,135.431,135.431,135.41,135.42,95600001.0
2005-07-15 11:37:00,135.43,135.439,135.426,135.428,128300000.0
2005-07-15 11:38:00,135.432,135.442,135.427,135.438,77599998.0
2005-07-15 11:39:00,135.441,135.452,135.436,135.452,116499999.0
2005-07-15 11:40:00,135.439,135.447,135.435,135.443,46400000.0
2005-07-15 11:41:00,135.446,135.462,135.446,135.458,114800000.0
2005-07-15 11:42:00,135.456,135.456,135.448,135.45,40000000.0
2005-07-15 11:43:00,135.452,135.452,135.44,135.44,80500001.0
2005-07-15 11:44:00,135.449,135.461,135.445,135.459,102999999.0
2005-07-15 11:45:00,135.454,135.466,135.45,135.454,106100000.0
2005-07-15 11:46:00,135.45,135.461,135.45,135.461,91800001.0
2005-07-15 11:47:00,135.465,135.48,135.465,135.467,72699998.0
2005-07-15 11:48:00,135.477,135.477,135.465,135.465,74399999.0
2005-07-15 11:49:00,135.455,135.462,135.37,135.37,168099996.0
2005-07-15 11:50:00,135.357,135.373,135.346,135.346,83500001.0
2005-07-15 11:51:00,135.348,135.369,135.34,135.369,40300000.0
2005-07-15 11:52:00,135.355,135.369,135.354,135.358,58900000.0
2005-07-15 11:53:00,135.36,135.373,135.358,135.365,67200000.0
2005-07-15 11:54:00,135.366,135.392,135.357,135.392,44700000.0
2005-07-15 11:55:00,135.404,135.412,135.39,135.409,145100001.0
2005-07-15 11:56:00,135.408,135.408,135.373,135.377,78000002.0
2005-07-15 11:57:00,135.386,135.398,135.386,135.391,32000000.0
2005-07-15 11:58:00,135.388,135.411,135.387,135.409,155099999.0
2005-07-15 11:59:00,135.41,135.418,135.4,135.418,137200000.0
2005-07-15 12:00:00,135.418,135.42,135.404,135.419,140799999.0
2005-07-15 12:01:00,135.408,135.43,135.404,135.43,68000000.0
2005-07-15 12:02:00,135.435,135.451,135.435,135.438,95400000.0
2005-07-15 12:03:00,135.442,135.456,135.442,135.45,95500000.0
2005-07-15 12:04:00,135.458,135.472,135.453,135.472,37100000.0
2005-07-15 12:05:00,135.465,135.465,135.453,135.46,161899997.0
2005-07-15 12:06:00,135.448,135.449,135.428,135.436,46700000.0
2005-07-15 12:07:00,135.405,135.414,135.397,135.397,176899997.0
2005-07-15 12:08:00,135.383,135.383,135.369,135.38,119500002.0
2005-07-15 12:09:00,135.403,135.422,135.403,135.416,40300000.0
2005-07-15 12:10:00,135.42,135.42,135.403,135.415,85100000.0
2005-07-15 12:11:00,135.422,135.424,135.395,135.395,85699999.0
2005-07-15 12:12:00,135.381,135.381,135.365,135.368,80400001.0
2005-07-15 12:13:00,135.392,135.454,135.392,135.45,79600000.0
2005-07-15 12:14:00,135.459,135.459,135.434,135.441,215899999.0
2005-07-15 12:15:00,135.435,135.436,135.424,135.436,96899999.0
2005-07-15 12:16:00,135.448,135.448,135.443,135.443,83899999.0
2005-07-15 12:17:00,135.433,135.438,135.431,135.438,50000000.0
2005-07-15 12:18:00,135.429,135.43,135.41,135.41,113000001.0
2005-07-15 12:19:00,135.4,135.419,135.4,135.415,103699999.0
2005-07-15 12:20:00,135.412,135.414,135.402,135.403,91600002.0
2005-07-15 12:21:00,135.392,135.395,135.388,135.395,53800000.0
2005-07-15 12:22:00,135.417,135.447,135.417,135.438,129499997.0
2005-07-15 12:23:00,135.435,135.435,135.416,135.416,41900001.0
2005-07-15 12:24:00,135.413,135.421,135.402,135.411,75500000.0
2005-07-15 12:25:00,135.419,135.419,135.412,135.412,80400000.0
2005-07-15 12:26:00,135.418,135.42,135.412,135.419,64000000.0
2005-07-15 12:27:00,135.414,135.429,135.413,135.42,88300000.0
2005-07-15 12:28:00,135.425,135.441,135.42,135.438,124200001.0
2005-07-15 12:29:00,135.441,135.452,135.438,135.438,131100001.0
2005-07-15 12:30:00,135.434,135.442,135.427,135.442,115299999.0
2005-07-15 12:31:00,135.44,135.44,135.413,135.413,115399998.0
2005-07-15 12:32:00,135.417,135.42,135.396,135.396,120699999.0
2005-07-15 12:33:00,135.41,135.421,135.401,135.401,53600000.0
2005-07-15 12:34:00,135.401,135.409,135.401,135.409,129999998.0
2005-07-15 12:35:00,135.413,135.419,135.413,135.415,48800000.0
2005-07-15 12:36:00,135.422,135.431,135.418,135.427,54300000.0
2005-07-15 12:37:00,135.423,135.426,135.417,135.417,51000000.0
2005-07-15 12:38:00,135.413,135.425,135.399,135.399,61000000.0
2005-07-15 12:39:00,135.398,135.398,135.392,135.398,38600000.0
2005-07-15 12:40:00,135.39,135.39,135.367,135.372,61600002.0
2005-07-15 12:41:00,135.355,135.387,135.355,135.387,154400001.0
2005-07-15 12:42:00,135.382,135.382,135.367,135.367,46099999.0
2005-07-15 12:43:00,135.377,135.382,135.368,135.374,71999998.0
2005-07-15 12:44:00,135.36,135.36,135.33,135.333,92400002.0
2005-07-15 12:45:00,135.333,135.35,135.326,135.337,131900003.0
2005-07-15 12:46:00,135.344,135.364,135.344,135.36,74299998.0
2005-07-15 12:47:00,135.36,135.374,135.36,135.365,134000000.0
2005-07-15 12:48:00,135.375,135.375,135.365,135.375,90200002.0
2005-07-15 12:49:00,135.372,135.374,135.36,135.365,148899998.0
2005-07-15 12:50:00,135.357,135.357,135.328,135.329,39799999.0
2005-07-15 12:51:00,135.336,135.338,135.325,135.325,48600000.0
2005-07-15 12:52:00,135.318,135.318,135.306,135.306,72800002.0
2005-07-15 12:53:00,135.325,135.325,135.315,135.32,155700000.0
2005-07-15 12:54:00,135.31,135.326,135.31,135.316,87600000.0
2005-07-15 12:55:00,135.31,135.31,135.305,135.31,101999999.0
2005-07-15 12:56:00,135.309,135.313,135.302,135.302,62900000.0
2005-07-15 12:57:00,135.297,135.307,135.294,135.301,99599998.0
2005-07-15 12:58:00,135.304,135.321,135.304,135.321,150700001.0
2005-07-15 12:59:00,135.313,135.313,135.291,135.293,40500000.0
2005-07-15 13:00:00,135.298,135.298,135.271,135.274,78300002.0
2005-07-15 13:01:00,135.272,135.298,135.272,135.298,52200000.0
2005-07-15 13:02:00,135.297,135.302,135.292,135.297,70399999.0
2005-07-15 13:03:00,135.283,135.287,135.277,135.277,95699998.0
2005-07-15 13:04:00,135.277,135.28,135.275,135.28,38100000.0
2005-07-15 13:05:00,135.272,135.272,135.238,135.238,145500001.0
2005-07-15 13:06:00,135.243,135.264,135.243,135.26,46400000.0
2005-07-15 13:07:00,135.261,135.267,135.261,135.267,27300000.0
2005-07-15 13:08:00,135.27,135.281,135.27,135.272,120299999.0
2005-07-15 13:09:00,135.263,135.263,135.249,135.261,91800002.0
2005-07-15 13:10:00,135.261,135.278,135.261,135.278,219799998.0
2005-07-15 13:11:00,135.278,135.281,135.268,135.272,115999998.0
2005-07-15 13:12:00,135.271,135.284,135.271,135.273,100699997.0
2005-07-15 13:13:00,135.272,135.292,135.267,135.289,96999998.0
2005-07-15 13:14:00,135.287,135.307,135.287,135.307,58000000.0
2005-07-15 13:15:00,135.31,135.33,135.31,135.33,63400000.0
2005-07-15 13:16:00,135.321,135.321,135.298,135.312,98199998.0
2005-07-15 13:17:00,135.314,135.325,135.314,135.325,27200000.0
2005-07-15 13:18:00,135.329,135.332,135.322,135.328,72700000.0
2005-07-15 13:19:00,135.322,135.324,135.307,135.307,28800000.0
2005-07-15 13:20:00,135.305,135.319,135.305,135.311,65900002.0
2005-07-15 13:21:00,135.307,135.326,135.307,135.326,86300002.0
2005-07-15 13:22:00,135.324,135.326,135.311,135.326,160999995.0
2005-07-15 13:23:00,135.316,135.32,135.309,135.32,62900001.0
2005-07-15 13:24:00,135.322,135.327,135.319,135.327,88400001.0
2005-07-15 13:25:00,135.325,135.339,135.325,135.329,109499999.0
2005-07-15 13:26:00,135.331,135.341,135.33,135.341,117500003.0
2005-07-15 13:27:00,135.342,135.349,135.342,135.342,139100001.0
2005-07-15 13:28:00,135.293,135.316,135.272,135.316,158000001.0
2005-07-15 13:29:00,135.338,135.338,135.324,135.324,96700001.0
2005-07-15 13:30:00,135.325,135.33,135.321,135.322,122399998.0
2005-07-15 13:31:00,135.311,135.315,135.298,135.315,43199999.0
2005-07-15 13:32:00,135.304,135.324,135.304,135.312,117899999.0
2005-07-15 13:33:00,135.326,135.326,135.309,135.315,94300001.0
2005-07-15 13:34:00,135.32,135.368,135.32,135.368,47200001.0
2005-07-15 13:35:00,135.36,135.362,135.342,135.342,65600000.0
2005-07-15 13:36:00,135.352,135.365,135.352,135.355,57000000.0
2005-07-15 13:37:00,135.356,135.356,135.343,135.343,70400000.0
2005-07-15 13:38:00,135.347,135.347,135.339,135.343,28000000.0
2005-07-15 13:39:00,135.325,135.325,135.288,135.288,75900001.0
2005-07-15 13:40:00,135.278,135.284,135.278,135.282,45600000.0
2005-07-15 13:41:00,135.285,135.285,135.27,135.277,67100000.0
2005-07-15 13:42:00,135.274,135.275,135.265,135.275,26200000.0
2005-07-15 13:43:00,135.253,135.253,135.211,135.216,71900000.0
2005-07-15 13:44:00,135.224,135.225,135.216,135.22,242899997.0
2005-07-15 13:45:00,135.211,135.214,135.201,135.205,84399998.0
2005-07-15 13:46:00,135.205,135.211,135.196,135.211,76699999.0
2005-07-15 13:47:00,135.214,135.237,135.214,135.229,59400000.0
2005-07-15 13:48:00,135.227,135.239,135.226,135.237,84999999.0
2005-07-15 13:49:00,135.24,135.257,135.24,135.257,53000001.0
2005-07-15 13:50:00,135.249,135.26,135.249,135.259,46700000.0
2005-07-15 13:51:00,135.248,135.248,135.227,135.233,62400000.0
2005-07-15 13:52:00,135.225,135.231,135.217,135.231,46700000.0
2005-07-15 13:53:00,135.243,135.261,135.243,135.253,76400002.0
2005-07-15 13:54:00,135.258,135.264,135.257,135.259,91300001.0
2005-07-15 13:55:00,135.259,135.259,135.247,135.247,80400000.0
2005-07-15 13:56:00,135.248,135.264,135.248,135.255,100100001.0
2005-07-15 13:57:00,135.255,135.26,135.255,135.255,49600000.0
2005-07-15 13:58:00,135.263,135.274,135.263,135.265,68000000.0
2005-07-15 13:59:00,135.277,135.299,135.277,135.297,109000000.0
2005-07-15 14:00:00,135.291,135.292,135.278,135.278,167099999.0
2005-07-15 14:01:00,135.28,135.292,135.28,135.292,71700000.0
2005-07-15 14:02:00,135.284,135.289,135.283,135.284,80999999.0
2005-07-15 14:03:00,135.282,135.282,135.248,135.248,119200001.0
2005-07-15 14:04:00,135.234,135.239,135.214,135.239,104800000.0
2005-07-15 14:05:00,135.245,135.279,135.245,135.279,116799997.0
2005-07-15 14:06:00,135.278,135.282,135.272,135.278,152400004.0
2005-07-15 14:07:00,135.276,135.294,135.276,135.289,66299999.0
2005-07-15 14:08:00,135.296,135.335,135.296,135.335,188600000.0
2005-07-15 14:09:00,135.327,135.339,135.324,135.332,225500003.0
2005-07-15 14:10:00,135.332,135.349,135.324,135.325,83200000.0
2005-07-15 14:11:00,135.337,135.338,135.323,135.323,138300002.0
2005-07-15 14:12:00,135.341,135.348,135.332,135.332,74900001.0
2005-07-15 14:13:00,135.325,135.34,135.323,135.323,156299998.0
2005-07-15 14:14:00,135.306,135.32,135.306,135.313,53600001.0
2005-07-15 14:15:00,135.3,135.325,135.3,135.324,190300002.0
2005-07-15 14:16:00,135.316,135.316,135.305,135.305,18900000.0
2005-07-15 14:17:00,135.285,135.285,135.275,135.275,34200000.0
2005-07-15 14:18:00,135.243,135.252,135.241,135.248,97300001.0
2005-07-15 14:19:00,135.258,135.273,135.258,135.271,25500001.0
2005-07-15 14:20:00,135.287,135.306,135.287,135.297,100299998.0
2005-07-15 14:21:00,135.287,135.302,135.287,135.299,28100000.0
2005-07-15 14:22:00,135.303,135.303,135.266,135.275,108800000.0
2005-07-15 14:23:00,135.25,135.25,135.229,135.229,77400000.0
2005-07-15 14:24:00,135.241,135.258,135.226,135.258,38000000.0
2005-07-15 14:25:00,135.253,135.276,135.253,135.276,113300001.0
2005-07-15 14:26:00,135.276,135.286,135.264,135.264,163399999.0
2005-07-15 14:27:00,135.27,135.27,135.232,135.24,145200001.0
2005-07-15 14:28:00,135.245,135.288,135.245,135.281,64500000.0
2005-07-15 14:29:00,135.262,135.262,135.189,135.245,129000003.0
2005-07-15 14:30:00,135.3,135.318,135.211,135.28,98600000.0
2005-07-15 14:31:00,135.306,135.331,135.264,135.331,107300003.0
2005-07-15 14:32:00,135.329,135.329,135.243,135.243,96699999.0
2005-07-15 14:33:00,135.25,135.266,135.216,135.216,103300003.0
2005-07-15 14:34:00,135.193,135.195,135.132,135.132,77800001.0
2005-07-15 14:35:00,135.116,135.15,135.11,135.142,118500000.0
2005-07-15 14:36:00,135.111,135.111,135.012,135.026,137300000.0
2005-07-15 14:37:00,135.023,135.031,135.004,135.007,168099995.0
2005-07-15 14:38:00,135.015,135.048,135.011,135.022,148400001.0
2005-07-15 14:39:00,135.029,135.044,135.029,135.034,80500001.0
2005-07-15 14:40:00,135.032,135.032,135.014,135.014,90600001.0
2005-07-15 14:41:00,135.002,135.007,134.986,134.986,128199996.0
2005-07-15 14:42:00,134.98,135.008,134.98,134.986,84400000.0
2005-07-15 14:43:00,134.973,134.993,134.96,134.974,98299998.0
2005-07-15 14:44:00,134.997,135.024,134.997,135.024,120600000.0
2005-07-15 14:45:00,135.018,135.027,135.014,135.027,40100000.0
2005-07-15 14:46:00,135.04,135.068,135.04,135.057,56800000.0
2005-07-15 14:47:00,135.06,135.082,135.06,135.068,84400001.0
2005-07-15 14:48:00,135.075,135.085,135.061,135.07,52000000.0
2005-07-15 14:49:00,135.067,135.071,135.051,135.052,114999999.0
2005-07-15 14:50:00,135.044,135.044,135.027,135.03,60500000.0
2005-07-15 14:51:00,135.023,135.042,135.021,135.042,81499997.0
2005-07-15 14:52:00,135.025,135.04,135.018,135.018,87599997.0
2005-07-15 14:53:00,134.992,135.01,134.992,135.009,73399999.0
2005-07-15 14:54:00,135.022,135.032,135.018,135.022,265199998.0
2005-07-15 14:55:00,135.005,135.014,135.005,135.013,105000002.0
2005-07-15 14:56:00,135.023,135.041,135.023,135.03,131800000.0
2005-07-15 14:57:00,135.03,135.04,135.018,135.04,43999999.0
2005-07-15 14:58:00,135.041,135.057,135.036,135.053,82600001.0
2005-07-15 14:59:00,135.072,135.079,135.042,135.042,43300000.0
2005-07-15 15:00:00,135.052,135.061,135.036,135.044,57900000.0
2005-07-15 15:01:00,135.036,135.062,135.036,135.05,166799999.0
2005-07-15 15:02:00,135.058,135.078,135.058,135.077,76300000.0
2005-07-15 15:03:00,135.075,135.075,135.066,135.07,85100000.0
2005-07-15 15:04:00,135.072,135.082,135.07,135.077,103700002.0
2005-07-15 15:05:00,135.079,135.102,135.079,135.094,30300000.0
2005-07-15 15:06:00,135.103,135.111,135.092,135.1,186300001.0
2005-07-15 15:07:00,135.102,135.102,135.089,135.092,42900000.0
2005-07-15 15:08:00,135.093,135.098,135.093,135.096,91100000.0
2005-07-15 15:09:00,135.085,135.089,135.077,135.077,44800000.0
2005-07-15 15:10:00,135.06,135.075,135.06,135.075,48699999.0
2005-07-15 15:11:00,135.071,135.073,135.064,135.068,135300001.0
2005-07-15 15:12:00,135.06,135.083,135.054,135.08,119700000.0
2005-07-15 15:13:00,135.078,135.096,135.078,135.092,77900001.0
2005-07-15 15:14:00,135.1,135.107,135.091,135.107,96700000.0
2005-07-15 15:15:00,135.076,135.076,135.043,135.048,133300001.0
2005-07-15 15:16:00,135.053,135.131,135.053,135.105,84200000.0
2005-07-15 15:17:00,135.103,135.118,135.103,135.118,59200000.0
2005-07-15 15:18:00,135.116,135.133,135.11,135.116,218600000.0
2005-07-15 15:19:00,135.109,135.109,135.073,135.081,32500000.0
2005-07-15 15:20:00,135.075,135.084,135.054,135.054,93000000.0
2005-07-15 15:21:00,135.043,135.051,135.025,135.025,41200001.0
2005-07-15 15:22:00,135.021,135.024,135.0,135.022,192000001.0
2005-07-15 15:23:00,135.02,135.021,135.007,135.01,104900000.0
2005-07-15 15:24:00,135.01,135.028,135.001,135.028,40000000.0
2005-07-15 15:25:00,135.034,135.034,135.023,135.024,55200001.0
2005-07-15 15:26:00,135.04,135.046,135.035,135.035,140899999.0
2005-07-15 15:27:00,135.039,135.042,135.028,135.033,79800000.0
2005-07-15 15:28:00,135.044,135.048,135.032,135.048,172700002.0
2005-07-15 15:29:00,135.033,135.047,135.025,135.045,115800000.0
2005-07-15 15:30:00,135.037,135.037,135.016,135.017,36800000.0
2005-07-15 15:31:00,135.026,135.074,135.026,135.074,27900000.0
2005-07-15 15:32:00,135.08,135.08,135.064,135.07,99100001.0
2005-07-15 15:33:00,135.079,135.088,135.079,135.083,42600000.0
2005-07-15 15:34:00,135.076,135.076,135.06,135.068,112999999.0
2005-07-15 15:35:00,135.062,135.062,135.024,135.024,126400001.0
2005-07-15 15:36:00,135.041,135.05,135.035,135.041,63100000.0
2005-07-15 15:37:00,135.052,135.055,135.043,135.044,54300000.0
2005-07-15 15:38:00,135.044,135.068,135.044,135.059,36300000.0
2005-07-15 15:39:00,135.05,135.057,135.047,135.057,78700000.0
2005-07-15 15:40:00,135.058,135.058,135.052,135.058,102000002.0
2005-07-15 15:41:00,135.064,135.087,135.064,135.077,72799999.0
2005-07-15 15:42:00,135.082,135.1,135.082,135.097,42899999.0
2005-07-15 15:43:00,135.099,135.121,135.099,135.115,59699999.0
2005-07-15 15:44:00,135.102,135.102,135.09,135.1,117000000.0
2005-07-15 15:45:00,135.11,135.123,135.11,135.112,100600002.0
2005-07-15 15:46:00,135.096,135.096,135.069,135.069,41600000.0
2005-07-15 15:47:00,135.072,135.105,135.066,135.105,71800000.0
2005-07-15 15:48:00,135.091,135.091,135.049,135.049,92299999.0
2005-07-15 15:49:00,135.046,135.046,135.039,135.039,41599999.0
2005-07-15 15:50:00,135.062,135.072,135.059,135.067,166600002.0
2005-07-15 15:51:00,135.078,135.082,135.069,135.073,172100000.0
2005-07-15 15:52:00,135.094,135.103,135.079,135.087,56000000.0
2005-07-15 15:53:00,135.102,135.104,135.086,135.104,80000000.0
2005-07-15 15:54:00,135.105,135.125,135.105,135.125,86700000.0
2005-07-15 15:55:00,135.105,135.11,135.098,135.107,34400000.0
2005-07-15 15:56:00,135.11,135.126,135.105,135.123,79199999.0
2005-07-15 15:57:00,135.14,135.14,135.115,135.115,116700000.0
2005-07-15 15:58:00,135.114,135.128,135.114,135.126,141399998.0
2005-07-15 15:59:00,135.125,135.13,135.116,135.116,135199998.0
2005-07-15 16:00:00,135.106,135.106,135.069,135.069,99500000.0
2005-07-15 16:01:00,135.071,135.081,135.056,135.07,89100001.0
2005-07-15 16:02:00,135.067,135.067,135.027,135.027,94800000.0
2005-07-15 16:03:00,135.031,135.031,134.961,134.961,56000000.0
2005-07-15 16:04:00,134.962,134.964,134.945,134.945,150500000.0
2005-07-15 16:05:00,134.923,134.963,134.913,134.963,178400000.0
2005-07-15 16:06:00,134.961,134.964,134.939,134.939,68800000.0
2005-07-15 16:07:00,134.948,134.963,134.929,134.961,215100001.0
2005-07-15 16:08:00,134.974,135.0,134.974,134.994,99500000.0
2005-07-15 16:09:00,134.994,135.015,134.994,135.015,93600001.0
2005-07-15 16:10:00,135.019,135.037,135.015,135.037,179099999.0
2005-07-15 16:11:00,135.037,135.04,135.033,135.038,64800001.0
2005-07-15 16:12:00,135.034,135.047,135.02,135.02,35200000.0
2005-07-15 16:13:00,135.033,135.033,135.012,135.024,74600000.0
2005-07-15 16:14:00,135.017,135.032,135.008,135.023,137100003.0
2005-07-15 16:15:00,135.011,135.011,134.991,135.011,48000000.0
2005-07-15 16:16:00,135.027,135.043,135.019,135.019,54899998.0
2005-07-15 16:17:00,135.045,135.049,135.028,135.032,112200000.0
2005-07-15 16:18:00,135.042,135.051,135.035,135.041,87800000.0
2005-07-15 16:19:00,135.022,135.036,135.022,135.036,96699999.0
2005-07-15 16:20:00,135.038,135.048,135.033,135.048,77399999.0
2005-07-15 16:21:00,135.053,135.058,135.052,135.056,73600001.0
2005-07-15 16:22:00,135.045,135.069,135.045,135.067,80200000.0
2005-07-15 16:23:00,135.072,135.075,135.061,135.075,105499999.0
2005-07-15 16:24:00,135.108,135.166,135.094,135.166,84800000.0
2005-07-15 16:25:00,135.172,135.172,135.145,135.151,177600003.0
2005-07-15 16:26:00,135.152,135.156,135.132,135.132,48800000.0
2005-07-15 16:27:00,135.127,135.161,135.127,135.16,50400000.0
2005-07-15 16:28:00,135.153,135.153,135.138,135.14,95200000.0
2005-07-15 16:29:00,135.139,135.154,135.125,135.132,94300000.0
2005-07-15 16:30:00,135.139,135.156,135.137,135.147,52400001.0
2005-07-15 16:31:00,135.127,135.148,135.127,135.132,75399999.0
2005-07-15 16:32:00,135.123,135.125,135.113,135.115,75699999.0
2005-07-15 16:33:00,135.118,135.137,135.108,135.137,85200000.0
2005-07-15 16:34:00,135.144,135.146,135.12,135.132,130000001.0
2005-07-15 16:35:00,135.145,135.158,135.142,135.142,37000000.0
2005-07-15 16:36:00,135.133,135.159,135.133,135.149,127200002.0
2005-07-15 16:37:00,135.139,135.139,135.122,135.123,69800001.0
2005-07-15 16:38:00,135.113,135.153,135.107,135.153,55300000.0
2005-07-15 16:39:00,135.148,135.171,135.143,135.168,68999999.0
2005-07-15 16:40:00,135.168,135.183,135.168,135.183,44900000.0
2005-07-15 16:41:00,135.179,135.179,135.159,135.167,115300005.0
2005-07-15 16:42:00,135.178,135.178,135.162,135.172,109799998.0
2005-07-15 16:43:00,135.177,135.18,135.149,135.149,45500000.0
2005-07-15 16:44:00,135.158,135.183,135.151,135.183,192199998.0
2005-07-15 16:45:00,135.193,135.203,135.184,135.203,109900002.0
2005-07-15 16:46:00,135.222,135.241,135.222,135.229,164700001.0
2005-07-15 16:47:00,135.228,135.25,135.226,135.25,40000000.0
2005-07-15 16:48:00,135.248,135.249,135.237,135.241,95500000.0
2005-07-15 16:49:00,135.241,135.251,135.239,135.242,158300001.0
2005-07-15 16:50:00,135.244,135.246,135.236,135.243,79499999.0
2005-07-15 16:51:00,135.235,135.235,135.214,135.214,77199999.0
2005-07-15 16:52:00,135.206,135.206,135.183,135.183,75900000.0
2005-07-15 16:53:00,135.192,135.203,135.189,135.189,102700002.0
2005-07-15 16:54:00,135.193,135.206,135.192,135.206,77100000.0
2005-07-15 16:55:00,135.205,135.216,135.199,135.201,147799996.0
2005-07-15 16:56:00,135.198,135.198,135.184,135.19,90399999.0
2005-07-15 16:57:00,135.185,135.185,135.171,135.185,61200000.0
2005-07-15 16:58:00,135.18,135.186,135.166,135.173,170199998.0
2005-07-15 16:59:00,135.17,135.17,135.151,135.151,47100000.0
2005-07-15 17:00:00,135.145,135.188,135.145,135.174,109300002.0
2005-07-15 17:01:00,135.178,135.193,135.178,135.191,75099999.0
2005-07-15 17:02:00,135.179,135.179,135.154,135.164,99900002.0
2005-07-15 17:03:00,135.157,135.162,135.143,135.147,116999996.0
2005-07-15 17:04:00,135.145,135.155,135.132,135.132,179600001.0
2005-07-15 17:05:00,135.127,135.145,135.127,135.134,74200000.0
2005-07-15 17:06:00,135.136,135.142,135.129,135.14,82500001.0
2005-07-15 17:07:00,135.137,135.137,135.119,135.123,130499997.0
2005-07-15 17:08:00,135.123,135.163,135.123,135.163,49400000.0
2005-07-15 17:09:00,135.164,135.169,135.155,135.167,56200001.0
2005-07-15 17:10:00,135.17,135.175,135.165,135.165,130799999.0
2005-07-15 17:11:00,135.169,135.169,135.159,135.166,83200000.0
2005-07-15 17:12:00,135.163,135.163,135.129,135.14,58900000.0
2005-07-15 17:13:00,135.137,135.163,135.133,135.163,113499998.0
2005-07-15 17:14:00,135.15,135.15,135.095,135.095,110799998.0
2005-07-15 17:15:00,135.093,135.104,135.093,135.1,45700000.0
2005-07-15 17:16:00,135.11,135.13,135.11,135.13,111800003.0
2005-07-15 17:17:00,135.133,135.15,135.132,135.15,28600000.0
2005-07-15 17:18:00,135.162,135.171,135.146,135.157,124100000.0
2005-07-15 17:19:00,135.185,135.206,135.185,135.2,91900000.0
2005-07-15 17:20:00,135.192,135.197,135.17,135.17,39600000.0
2005-07-15 17:21:00,135.173,135.183,135.172,135.172,52800000.0
2005-07-15 17:22:00,135.166,135.19,135.166,135.19,32100000.0
2005-07-15 17:23:00,135.194,135.207,135.194,135.206,95500000.0
2005-07-15 17:24:00,135.218,135.222,135.208,135.211,78799999.0
2005-07-15 17:25:00,135.207,135.212,135.197,135.212,53099999.0
2005-07-15 17:26:00,135.197,135.197,135.166,135.17,64000000.0
2005-07-15 17:27:00,135.16,135.166,135.157,135.165,81700001.0
2005-07-15 17:28:00,135.156,135.192,135.151,135.192,139400000.0
2005-07-15 17:29:00,135.202,135.203,135.184,135.192,137400001.0
2005-07-15 17:30:00,135.197,135.197,135.179,135.179,21800000.0
2005-07-15 17:31:00,135.173,135.174,135.16,135.174,121200000.0
2005-07-15 17:32:00,135.168,135.174,135.165,135.174,109100000.0
2005-07-15 17:33:00,135.16,135.169,135.157,135.169,108399999.0
2005-07-15 17:34:00,135.182,135.186,135.174,135.183,123100000.0
2005-07-15 17:35:00,135.193,135.207,135.181,135.198,99099999.0
2005-07-15 17:36:00,135.197,135.197,135.179,135.179,46200000.0
2005-07-15 17:37:00,135.176,135.192,135.169,135.192,74400000.0
2005-07-15 17:38:00,135.185,135.193,135.176,135.193,80699998.0
2005-07-15 17:39:00,135.188,135.19,135.166,135.166,82700002.0
2005-07-15 17:40:00,135.147,135.147,135.124,135.124,83399999.0
2005-07-15 17:41:00,135.127,135.13,135.1,135.1,184100001.0
2005-07-15 17:42:00,135.115,135.134,135.115,135.134,65199999.0
2005-07-15 17:43:00,135.123,135.137,135.12,135.137,71999999.0
2005-07-15 17:44:00,135.137,135.137,135.12,135.132,100900002.0
2005-07-15 17:45:00,135.15,135.195,135.15,135.19,102300001.0
2005-07-15 17:46:00,135.188,135.195,135.182,135.182,36299999.0
2005-07-15 17:47:00,135.168,135.173,135.138,135.173,66900000.0
2005-07-15 17:48:00,135.186,135.203,135.186,135.197,121299998.0
2005-07-15 17:49:00,135.188,135.192,135.179,135.188,79299999.0
2005-07-15 17:50:00,135.189,135.189,135.18,135.188,73600000.0
2005-07-15 17:51:00,135.192,135.202,135.187,135.19,117300002.0
2005-07-15 17:52:00,135.183,135.2,135.182,135.188,69700000.0
2005-07-15 17:53:00,135.185,135.193,135.179,135.193,82800001.0
2005-07-15 17:54:00,135.198,135.21,135.194,135.207,90700000.0
2005-07-15 17:55:00,135.202,135.204,135.19,135.2,115000000.0
2005-07-15 17:56:00,135.193,135.194,135.178,135.193,116500001.0
2005-07-15 17:57:00,135.196,135.196,135.181,135.185,94799998.0
2005-07-15 17:58:00,135.185,135.196,135.185,135.192,48000000.0
2005-07-15 17:59:00,135.182,135.182,135.153,135.153,43400000.0
2005-07-15 18:00:00,135.146,135.146,135.113,135.113,112599999.0
2005-07-15 18:01:00,135.108,135.137,135.108,135.129,1384200000.0
2005-07-15 18:02:00,135.125,135.127,135.096,135.103,2082900004.0
2005-07-15 18:03:00,135.11,135.11,135.1,135.11,1372200008.0
2005-07-15 18:04:00,135.11,135.116,135.101,135.11,1372200008.0
2005-07-15 18:05:00,135.11,135.117,135.101,135.108,1558000008.0
2005-07-15 18:06:00,135.105,135.113,135.1,135.106,1040400000.0
2005-07-15 18:07:00,135.103,135.114,135.099,135.106,1887600006.0
2005-07-15 18:08:00,135.108,135.124,135.106,135.114,1869600003.0
2005-07-15 18:09:00,135.115,135.124,135.112,135.112,1340999993.0
2005-07-15 18:10:00,135.12,135.14,135.12,135.14,861299998.0
2005-07-15 18:11:00,135.15,135.174,135.15,135.16,689399992.0
2005-07-15 18:12:00,135.166,135.225,135.166,135.216,955000004.0
2005-07-15 18:13:00,135.212,135.219,135.166,135.203,1111599999.0
2005-07-15 18:14:00,135.201,135.201,135.181,135.186,1390400002.0
2005-07-15 18:15:00,135.184,135.191,135.174,135.187,1463599996.0
2005-07-15 18:16:00,135.185,135.187,135.161,135.161,1525599999.0
2005-07-15 18:17:00,135.172,135.2,135.172,135.2,739399993.0
2005-07-15 18:18:00,135.205,135.205,135.2,135.205,549499999.0
2005-07-15 18:19:00,135.208,135.232,135.205,135.221,656599996.0
2005-07-15 18:20:00,135.222,135.235,135.219,135.224,1571399994.0
2005-07-15 18:21:00,135.233,135.275,135.233,135.275,985600000.0
2005-07-15 18:22:00,135.284,135.288,135.257,135.282,872600003.0
2005-07-15 18:23:00,135.28,135.302,135.27,135.291,1669799989.0
2005-07-15 18:24:00,135.29,135.291,135.266,135.27,1137799998.0
2005-07-15 18:25:00,135.272,135.275,135.265,135.265,1103299991.0
2005-07-15 18:26:00,135.27,135.277,135.265,135.275,996600006.0
2005-07-15 18:27:00,135.27,135.28,135.258,135.273,581399995.0
2005-07-15 18:28:00,135.289,135.295,135.283,135.29,778200003.0
2005-07-15 18:29:00,135.288,135.293,135.281,135.288,685799996.0
2005-07-15 18:30:00,135.28,135.28,135.259,135.27,480499995.0
2005-07-15 18:31:00,135.272,135.291,135.271,135.275,978300007.0
2005-07-15 18:32:00,135.273,135.288,135.269,135.272,1335399996.0
2005-07-15 18:33:00,135.27,135.278,135.262,135.267,1591499995.0
2005-07-15 18:34:00,135.268,135.289,135.267,135.272,1238600004.0
2005-07-15 18:35:00,135.275,135.275,135.262,135.27,1465899993.0
2005-07-15 18:36:00,135.27,135.275,135.265,135.275,662300001.0
2005-07-15 18:37:00,135.272,135.272,135.247,135.247,461800000.0
2005-07-15 18:38:00,135.242,135.243,135.228,135.243,402000000.0
2005-07-15 18:39:00,135.248,135.25,135.23,135.233,306200000.0
2005-07-15 18:40:00,135.227,135.255,135.222,135.222,964900000.0
2005-07-15 18:41:00,135.235,135.27,135.235,135.27,393299992.0
2005-07-15 18:42:00,135.285,135.292,135.277,135.28,527799997.0
2005-07-15 18:43:00,135.28,135.297,135.273,135.297,311299996.0
2005-07-15 18:44:00,135.295,135.295,135.266,135.285,421499997.0
2005-07-15 18:45:00,135.277,135.283,135.265,135.272,307599998.0
2005-07-15 18:46:00,135.269,135.278,135.262,135.262,672900007.0
2005-07-15 18:47:00,135.25,135.263,135.242,135.263,214300001.0
2005-07-15 18:48:00,135.267,135.267,135.239,135.239,583299999.0
2005-07-15 18:49:00,135.238,135.26,135.238,135.25,669400005.0
2005-07-15 18:50:00,135.253,135.275,135.253,135.275,626500003.0
2005-07-15 18:51:00,135.28,135.285,135.275,135.279,502100002.0
2005-07-15 18:52:00,135.279,135.297,135.277,135.277,828000001.0
2005-07-15 18:53:00,135.284,135.287,135.26,135.26,1031200000.0
2005-07-15 18:54:00,135.253,135.256,135.231,135.253,740999996.0
2005-07-15 18:55:00,135.253,135.264,135.245,135.247,826300006.0
2005-07-15 18:56:00,135.246,135.262,135.245,135.245,531599999.0
2005-07-15 18:57:00,135.25,135.262,135.243,135.262,422899998.0
2005-07-15 18:58:00,135.265,135.279,135.254,135.263,659599993.0
2005-07-15 18:59:00,135.266,135.282,135.266,135.273,922099997.0
2005-07-15 19:00:00,135.275,135.286,135.27,135.273,271399999.0
2005-07-15 19:01:00,135.267,135.268,135.251,135.255,309600001.0
2005-07-15 19:02:00,135.241,135.259,135.221,135.229,236999998.0
2005-07-15 19:03:00,135.233,135.25,135.233,135.238,820000000.0
2005-07-15 19:04:00,135.235,135.235,135.216,135.23,417299999.0
2005-07-15 19:05:00,135.246,135.255,135.234,135.238,469799998.0
2005-07-15 19:06:00,135.245,135.255,135.24,135.25,849899991.0
2005-07-15 19:07:00,135.253,135.266,135.25,135.254,1098899997.0
2005-07-15 19:08:00,135.26,135.268,135.25,135.255,966499988.0
2005-07-15 19:09:00,135.255,135.27,135.249,135.266,738599996.0
2005-07-15 19:10:00,135.274,135.274,135.26,135.268,111300000.0
2005-07-15 19:11:00,135.266,135.266,135.247,135.247,438300001.0
2005-07-15 19:12:00,135.253,135.269,135.253,135.263,294299998.0
2005-07-15 19:13:00,135.266,135.272,135.264,135.267,199400001.0
2005-07-15 19:14:00,135.26,135.275,135.252,135.266,253799996.0
2005-07-15 19:15:00,135.273,135.285,135.266,135.27,937100008.0
2005-07-15 19:16:00,135.263,135.265,135.252,135.265,351700001.0
2005-07-15 19:17:00,135.26,135.265,135.257,135.257,403299998.0
2005-07-15 19:18:00,135.26,135.265,135.255,135.26,268900001.0
2005-07-15 19:19:00,135.265,135.28,135.263,135.263,686000004.0
2005-07-15 19:20:00,135.265,135.265,135.253,135.26,271800003.0
2005-07-15 19:21:00,135.265,135.265,135.255,135.26,332499997.0
2005-07-15 19:22:00,135.262,135.267,135.258,135.258,75999998.0
2005-07-15 19:23:00,135.263,135.268,135.252,135.253,1358899997.0
2005-07-15 19:24:00,135.251,135.263,135.247,135.252,488500001.0
2005-07-15 19:25:00,135.248,135.254,135.233,135.249,636300004.0
2005-07-15 19:26:00,135.238,135.25,135.233,135.235,1147000009.0
2005-07-15 19:27:00,135.232,135.24,135.223,135.223,757700009.0
2005-07-15 19:28:00,135.223,135.23,135.201,135.201,701299991.0
2005-07-15 19:29:00,135.194,135.194,135.159,135.159,338100006.0
2005-07-15 19:30:00,135.15,135.162,135.133,135.15,759799996.0
2005-07-15 19:31:00,135.152,135.17,135.15,135.162,733900001.0
2005-07-15 19:32:00,135.162,135.182,135.162,135.17,610299996.0
2005-07-15 19:33:00,135.171,135.187,135.169,135.178,352399996.0
2005-07-15 19:34:00,135.177,135.186,135.173,135.18,816100000.0
2005-07-15 19:35:00,135.179,135.205,135.179,135.205,705799995.0
2005-07-15 19:36:00,135.221,135.24,135.215,135.215,447400001.0
2005-07-15 19:37:00,135.209,135.209,135.195,135.2,65999999.0
2005-07-15 19:38:00,135.2,135.215,135.195,135.208,502499999.0
2005-07-15 19:39:00,135.202,135.202,135.179,135.185,554599998.0
2005-07-15 19:40:00,135.192,135.203,135.178,135.192,661700005.0
2005-07-15 19:41:00,135.184,135.193,135.178,135.184,909399997.0
2005-07-15 19:42:00,135.186,135.194,135.173,135.186,403900002.0
2005-07-15 19:43:00,135.197,135.198,135.183,135.183,113500000.0
2005-07-15 19:44:00,135.195,135.209,135.195,135.201,503300002.0
2005-07-15 19:45:00,135.2,135.225,135.197,135.225,159900003.0
2005-07-15 19:46:00,135.228,135.228,135.208,135.219,443700006.0
2005-07-15 19:47:00,135.22,135.225,135.212,135.225,172599999.0
2005-07-15 19:48:00,135.23,135.247,135.227,135.231,777899996.0
2005-07-15 19:49:00,135.233,135.237,135.219,135.229,301200003.0
2005-07-15 19:50:00,135.232,135.239,135.23,135.232,382100003.0
2005-07-15 19:51:00,135.234,135.247,135.234,135.242,395800002.0
2005-07-15 19:52:00,135.247,135.256,135.228,135.228,577599996.0
2005-07-15 19:53:00,135.23,135.235,135.225,135.23,437900001.0
2005-07-15 19:54:00,135.228,135.235,135.225,135.235,383599997.0
2005-07-15 19:55:00,135.235,135.235,135.23,135.23,238599997.0
2005-07-15 19:56:00,135.23,135.23,135.222,135.23,470199996.0
2005-07-15 19:57:00,135.223,135.235,135.222,135.222,624499999.0
2005-07-15 19:58:00,135.227,135.235,135.225,135.228,561500001.0
2005-07-15 19:59:00,135.23,135.235,135.225,135.228,525399999.0
2005-07-15 20:00:00,135.239,135.25,135.238,135.247,198699998.0
2005-07-15 20:01:00,135.234,135.251,135.23,135.233,371700000.0
2005-07-15 20:02:00,135.226,135.243,135.226,135.231,296500003.0
2005-07-15 20:03:00,135.239,135.26,135.239,135.257,329300000.0
2005-07-15 20:04:00,135.26,135.265,135.255,135.26,373799996.0
2005-07-15 20:05:00,135.274,135.274,135.248,135.267,611600003.0
2005-07-15 20:06:00,135.271,135.271,135.253,135.259,583099994.0
2005-07-15 20:07:00,135.255,135.262,135.25,135.253,211899997.0
2005-07-15 20:08:00,135.247,135.247,135.206,135.22,501799999.0
2005-07-15 20:09:00,135.215,135.229,135.196,135.215,362999999.0
2005-07-15 20:10:00,135.21,135.215,135.205,135.21,270499996.0
2005-07-15 20:11:00,135.217,135.224,135.21,135.224,699200007.0
2005-07-15 20:12:00,135.216,135.223,135.21,135.213,1184899995.0
2005-07-15 20:13:00,135.208,135.209,135.197,135.198,296700002.0
2005-07-15 20:14:00,135.189,135.2,135.178,135.189,382900005.0
2005-07-15 20:15:00,135.198,135.202,135.185,135.194,624400006.0
2005-07-15 20:16:00,135.192,135.212,135.184,135.188,392200002.0
2005-07-15 20:17:00,135.184,135.189,135.179,135.188,194700002.0
2005-07-15 20:18:00,135.189,135.189,135.181,135.188,108900000.0
2005-07-15 20:19:00,135.195,135.201,135.191,135.195,483199997.0
2005-07-15 20:20:00,135.198,135.207,135.198,135.202,181400002.0
2005-07-15 20:21:00,135.2,135.205,135.195,135.2,430900003.0
2005-07-15 20:22:00,135.203,135.222,135.195,135.21,596899996.0
2005-07-15 20:23:00,135.207,135.209,135.192,135.202,467699993.0
2005-07-15 20:24:00,135.208,135.208,135.198,135.208,401599994.0
2005-07-15 20:25:00,135.212,135.226,135.201,135.21,508699997.0
2005-07-15 20:26:00,135.207,135.207,135.189,135.193,444599999.0
2005-07-15 20:27:00,135.195,135.227,135.195,135.227,710299996.0
2005-07-15 20:28:00,135.213,135.213,135.19,135.206,949299998.0
2005-07-15 20:29:00,135.207,135.215,135.196,135.215,999999997.0
2005-07-15 20:30:00,135.21,135.215,135.2,135.21,1696699991.0
2005-07-15 20:31:00,135.211,135.224,135.205,135.219,1383799990.0
2005-07-15 20:32:00,135.218,135.224,135.205,135.218,1093400003.0
2005-07-15 20:33:00,135.218,135.222,135.205,135.222,438000001.0
2005-07-15 20:34:00,135.218,135.223,135.208,135.212,372100001.0
2005-07-15 20:35:00,135.211,135.219,135.207,135.218,415700004.0
2005-07-15 20:36:00,135.22,135.234,135.215,135.215,508100002.0
2005-07-15 20:37:00,135.208,135.209,135.197,135.201,468500000.0
2005-07-15 20:38:00,135.21,135.229,135.21,135.21,733799999.0
2005-07-15 20:39:00,135.238,135.254,135.207,135.207,726000002.0
2005-07-15 20:40:00,135.195,135.205,135.193,135.2,956400002.0
2005-07-15 20:41:00,135.2,135.23,135.2,135.218,501900000.0
2005-07-15 20:42:00,135.22,135.227,135.204,135.204,367399996.0
2005-07-15 20:43:00,135.205,135.215,135.196,135.207,504599995.0
2005-07-15 20:44:00,135.208,135.221,135.198,135.217,713500007.0
2005-07-15 20:45:00,135.225,135.229,135.205,135.22,652800002.0
2005-07-15 20:46:00,135.23,135.23,135.213,135.217,667499993.0
2005-07-15 20:47:00,135.215,135.225,135.212,135.215,755399997.0
2005-07-15 20:48:00,135.217,135.22,135.206,135.207,739199999.0
2005-07-15 20:49:00,135.21,135.215,135.203,135.208,482200002.0
2005-07-15 20:50:00,135.2,135.202,135.185,135.185,963699995.0
2005-07-15 20:51:00,135.189,135.204,135.186,135.202,573300003.0
2005-07-15 20:52:00,135.202,135.215,135.196,135.196,280500003.0
2005-07-15 20:53:00,135.2,135.211,135.192,135.198,815799994.0
2005-07-15 20:54:00,135.193,135.22,135.193,135.22,259200001.0
2005-07-15 20:55:00,135.218,135.222,135.205,135.217,861500000.0
2005-07-15 20:56:00,135.218,135.237,135.218,135.218,806900004.0
2005-07-15 20:57:00,135.21,135.213,135.19,135.19,735799999.0
2005-07-15 20:58:00,135.195,135.207,135.165,135.165,1217399989.0
2005-07-15 20:59:00,135.152,135.173,135.147,135.152,1385499998.0
2005-07-15 21:00:00,135.145,135.153,135.137,135.142,926200003.0
2005-07-15 21:01:00,135.149,135.162,135.142,135.148,990899995.0
2005-07-15 21:02:00,135.144,135.16,135.144,135.15,465499998.0
2005-07-15 21:03:00,135.155,135.164,135.148,135.155,817899993.0
2005-07-15 21:04:00,135.122,135.17,135.118,135.118,573400002.0
2005-07-15 21:05:00,135.16,135.165,135.152,135.165,458000003.0
2005-07-15 21:06:00,135.158,135.163,135.146,135.147,630799997.0
2005-07-15 21:07:00,135.147,135.155,135.142,135.15,461499999.0
2005-07-15 21:08:00,135.148,135.148,135.126,135.126,298399999.0
2005-07-15 21:09:00,135.138,135.142,135.136,135.14,158100000.0
2005-07-15 21:10:00,135.143,135.154,135.14,135.141,308300001.0
2005-07-15 21:11:00,135.136,135.146,135.134,135.142,206399999.0
2005-07-15 21:12:00,135.142,135.152,135.141,135.142,498600003.0
2005-07-15 21:13:00,135.142,135.16,135.141,135.16,439199998.0
2005-07-15 21:14:00,135.159,135.179,135.156,135.163,711300003.0
2005-07-15 21:15:00,135.16,135.172,135.155,135.155,759499994.0
2005-07-15 21:16:00,135.157,135.174,135.155,135.174,462199998.0
2005-07-15 21:17:00,135.173,135.187,135.168,135.172,780400005.0
2005-07-15 21:18:00,135.167,135.175,135.151,135.151,187099999.0
2005-07-15 21:19:00,135.147,135.17,135.147,135.154,592900000.0
2005-07-15 21:20:00,135.162,135.178,135.161,135.175,1094400005.0
2005-07-15 21:21:00,135.178,135.184,135.167,135.167,711300000.0
2005-07-15 21:22:00,135.164,135.171,135.15,135.15,618899998.0
2005-07-15 21:23:00,135.163,135.187,135.163,135.18,557500000.0
2005-07-15 21:24:00,135.173,135.176,135.16,135.162,574899999.0
2005-07-15 21:25:00,135.16,135.165,135.152,135.165,705600004.0
2005-07-15 21:26:00,135.155,135.165,135.15,135.155,268799999.0
2005-07-15 21:27:00,135.159,135.159,135.145,135.152,226100001.0
2005-07-15 21:28:00,135.118,135.136,135.111,135.114,85300001.0
2005-07-15 21:29:00,135.151,135.17,135.15,135.15,288500000.0
2005-07-15 21:30:00,135.138,135.142,135.128,135.128,346899997.0
2005-07-15 21:31:00,135.124,135.128,135.124,135.128,91899998.0
2005-07-15 21:32:00,135.13,135.135,135.125,135.13,634800003.0
2005-07-15 21:33:00,135.13,135.135,135.13,135.13,161900001.0
2005-07-15 21:34:00,135.124,135.124,135.088,135.1,287899997.0
2005-07-15 21:35:00,135.1,135.105,135.098,135.098,260499996.0
2005-07-15 21:36:00,135.097,135.097,135.085,135.085,184299999.0
2005-07-15 21:37:00,135.092,135.101,135.088,135.088,151900001.0
2005-07-15 21:38:00,135.092,135.092,135.056,135.086,136900001.0
2005-07-15 21:39:00,135.096,135.108,135.096,135.101,271600003.0
2005-07-15 21:40:00,135.1,135.111,135.092,135.105,188200000.0
2005-07-15 21:41:00,135.107,135.112,135.098,135.112,108800002.0
2005-07-15 21:42:00,135.086,135.114,135.076,135.085,284199998.0
2005-07-15 21:43:00,135.11,135.115,135.105,135.11,364399999.0
2005-07-15 21:44:00,135.11,135.115,135.103,135.108,613900000.0
2005-07-15 21:45:00,135.108,135.108,135.094,135.101,280300001.0
2005-07-15 21:46:00,135.094,135.096,135.069,135.069,644299997.0
2005-07-15 21:47:00,135.07,135.075,135.065,135.075,306799997.0
2005-07-15 21:48:00,135.07,135.075,135.07,135.075,129499998.0
2005-07-15 21:49:00,135.07,135.096,135.07,135.088,94900000.0
2005-07-15 21:50:00,135.096,135.103,135.096,135.103,160699999.0
2005-07-15 21:51:00,135.099,135.099,135.083,135.095,183200002.0
2005-07-15 21:52:00,135.07,135.083,135.045,135.078,118700002.0
2005-07-15 21:53:00,135.097,135.113,135.097,135.113,63100000.0
2005-07-15 21:54:00,135.115,135.115,135.105,135.11,99100001.0
2005-07-15 21:55:00,135.118,135.118,135.113,135.118,33600000.0
2005-07-15 21:56:00,135.125,135.125,135.125,135.125,17300000.0
2005-07-15 21:57:00,135.125,135.125,135.12,135.12,20700000.0
2005-07-15 21:58:00,135.12,135.124,135.113,135.118,39100001.0
2005-07-15 21:59:00,135.109,135.12,135.094,135.094,151100001.0
2005-07-15 22:00:00,135.093,135.101,135.093,135.097,177799998.0
2005-07-15 22:01:00,135.098,135.102,135.085,135.085,339500001.0
2005-07-15 22:02:00,135.089,135.1,135.087,135.091,472200001.0
2005-07-15 22:03:00,135.083,135.104,135.065,135.104,182100003.0
2005-07-15 22:04:00,135.097,135.11,135.097,135.11,214400001.0
2005-07-15 22:05:00,135.107,135.113,135.103,135.11,148799999.0
2005-07-15 22:06:00,135.108,135.108,135.101,135.101,57599999.0
2005-07-15 22:07:00,135.1,135.1,135.09,135.1,114599999.0
2005-07-15 22:08:00,135.104,135.113,135.099,135.113,220699999.0
2005-07-15 22:09:00,135.114,135.124,135.113,135.113,80800001.0
2005-07-15 22:10:00,135.11,135.11,135.108,135.11,198100004.0
2005-07-15 22:11:00,135.105,135.114,135.101,135.101,187499997.0
2005-07-15 22:12:00,135.099,135.131,135.099,135.128,93699999.0
2005-07-15 22:13:00,135.138,135.151,135.123,135.126,94499999.0
2005-07-15 22:14:00,135.085,135.127,135.076,135.12,80800001.0
2005-07-15 22:15:00,135.121,135.145,135.121,135.134,197800004.0
2005-07-15 22:16:00,135.14,135.145,135.14,135.145,109300000.0
2005-07-15 22:17:00,135.143,135.143,135.14,135.14,82800001.0
2005-07-15 22:18:00,135.14,135.14,135.14,135.14,129100000.0
2005-07-15 22:19:00,135.114,135.114,135.096,135.1,153099996.0
2005-07-15 22:20:00,135.102,135.109,135.102,135.108,130099999.0
2005-07-15 22:21:00,135.12,135.125,135.117,135.118,24400000.0
2005-07-15 22:22:00,135.113,135.115,135.108,135.11,214699998.0
2005-07-15 22:23:00,135.112,135.118,135.11,135.112,245499998.0
2005-07-15 22:24:00,135.11,135.11,135.105,135.108,70399999.0
2005-07-15 22:25:00,135.111,135.129,135.111,135.114,262399998.0
2005-07-15 22:26:00,135.115,135.119,135.106,135.106,142899997.0
2005-07-15 22:27:00,135.106,135.119,135.103,135.11,757899995.0
2005-07-15 22:28:00,135.114,135.114,135.105,135.113,289300005.0
2005-07-15 22:29:00,135.118,135.118,135.114,135.117,43400000.0
2005-07-15 22:30:00,135.117,135.118,135.113,135.118,106300000.0
2005-07-15 22:31:00,135.114,135.114,135.1,135.1,140499999.0
2005-07-15 22:32:00,135.101,135.101,135.087,135.087,204599999.0
2005-07-15 22:33:00,135.092,135.095,135.043,135.064,299600001.0
2005-07-15 22:34:00,135.037,135.1,135.029,135.065,178399998.0
2005-07-15 22:35:00,135.066,135.081,135.048,135.048,117300000.0
2005-07-15 22:36:00,135.055,135.101,135.055,135.057,329700001.0
2005-07-15 22:37:00,135.052,135.093,135.047,135.058,246799999.0
2005-07-15 22:38:00,135.041,135.084,135.025,135.057,187900000.0
2005-07-15 22:39:00,135.048,135.103,135.048,135.09,351700001.0
2005-07-15 22:40:00,135.08,135.088,135.042,135.077,360399998.0
2005-07-15 22:41:00,135.057,135.089,135.044,135.073,114699999.0
2005-07-15 22:42:00,135.065,135.081,135.022,135.058,147500000.0
2005-07-15 22:43:00,135.053,135.075,135.046,135.061,204000007.0
2005-07-15 22:44:00,135.022,135.091,135.015,135.075,240199998.0
2005-07-15 22:45:00,135.078,135.086,135.055,135.063,401499996.0
2005-07-15 22:46:00,135.076,135.096,135.064,135.094,52000000.0
2005-07-15 22:47:00,135.06,135.093,135.049,135.088,73600000.0
2005-07-15 22:48:00,135.07,135.071,135.032,135.064,316399997.0
2005-07-15 22:49:00,135.065,135.1,135.043,135.085,350800000.0
2005-07-15 22:50:00,135.07,135.08,135.034,135.062,176899999.0
2005-07-15 22:51:00,135.078,135.094,135.062,135.084,111699999.0
2005-07-15 22:52:00,135.049,135.083,135.031,135.049,140799998.0
2005-07-15 22:53:00,135.023,135.064,135.023,135.055,288400003.0
2005-07-15 22:54:00,135.052,135.058,135.011,135.031,145099999.0
2005-07-15 22:55:00,135.01,135.057,135.002,135.006,96499999.0
2005-07-15 22:56:00,134.994,135.018,134.983,134.993,153299998.0
2005-07-15 22:57:00,135.008,135.064,134.986,134.994,181900002.0
2005-07-15 22:58:00,135.01,135.031,134.971,134.98,100199999.0
2005-07-15 22:59:00,135.022,135.022,134.936,134.94,111500000.0
2005-07-17 23:00:00,135.025,135.058,135.025,135.034,126699999.0
2005-07-17 23:01:00,135.025,135.046,135.024,135.037,98699998.0
2005-07-17 23:02:00,135.02,135.048,135.02,135.033,158700000.0
2005-07-17 23:03:00,135.02,135.032,134.971,135.014,137199998.0
2005-07-17 23:04:00,135.027,135.027,134.944,134.968,148700000.0
2005-07-17 23:05:00,134.982,135.061,134.982,135.045,126100002.0
2005-07-17 23:06:00,135.037,135.041,135.01,135.02,128600000.0
2005-07-17 23:07:00,135.037,135.048,135.019,135.033,135200000.0
2005-07-17 23:08:00,134.995,135.031,134.982,135.031,50399999.0
2005-07-17 23:09:00,134.985,135.02,134.966,135.02,104299997.0
2005-07-17 23:10:00,135.004,135.046,134.98,135.046,72799999.0
2005-07-17 23:11:00,135.053,135.053,134.999,135.007,66200001.0
2005-07-17 23:12:00,135.022,135.026,134.995,135.002,85900000.0
2005-07-17 23:13:00,134.991,135.008,134.959,134.959,88400001.0
2005-07-17 23:14:00,134.988,134.988,134.952,134.962,148299997.0
2005-07-17 23:15:00,134.96,135.002,134.951,134.965,82100000.0
2005-07-17 23:16:00,134.96,134.969,134.903,134.921,83399998.0
2005-07-17 23:17:00,134.938,134.972,134.921,134.972,67999998.0
2005-07-17 23:18:00,134.935,135.0,134.934,134.977,121500003.0
2005-07-17 23:19:00,134.947,135.024,134.947,135.014,83200001.0
2005-07-17 23:20:00,134.982,134.994,134.962,134.964,86400000.0
2005-07-17 23:21:00,134.97,134.982,134.883,134.964,171699998.0
2005-07-17 23:22:00,134.973,135.02,134.959,134.977,101199998.0
2005-07-17 23:23:00,134.982,135.003,134.968,134.977,136700001.0
2005-07-17 23:24:00,134.965,134.994,134.964,134.987,160399998.0
2005-07-17 23:25:00,134.994,134.994,134.954,134.97,56100000.0
2005-07-17 23:26:00,134.992,135.001,134.954,134.965,121400000.0
2005-07-17 23:27:00,134.973,134.973,134.915,134.936,181100000.0
2005-07-17 23:28:00,134.95,134.977,134.945,134.955,118800001.0
2005-07-17 23:29:00,134.973,134.979,134.956,134.975,93900001.0
2005-07-17 23:30:00,134.972,134.988,134.95,134.97,83499999.0
2005-07-17 23:31:00,134.977,134.984,134.95,134.963,207899998.0
2005-07-17 23:32:00,134.987,134.99,134.964,134.981,200799998.0
2005-07-17 23:33:00,134.958,134.989,134.945,134.983,103700001.0
2005-07-17 23:34:00,134.975,134.982,134.935,134.965,67499999.0
2005-07-17 23:35:00,134.967,134.967,134.886,134.926,100499998.0
2005-07-17 23:36:00,134.94,134.947,134.93,134.939,115699998.0
2005-07-17 23:37:00,134.955,134.962,134.925,134.962,124600000.0
2005-07-17 23:38:00,134.937,134.949,134.882,134.882,168999999.0
2005-07-17 23:39:00,134.901,134.959,134.901,134.959,65300000.0
2005-07-17 23:40:00,134.932,134.961,134.909,134.945,78699999.0
2005-07-17 23:41:00,134.953,134.953,134.913,134.94,72699999.0
2005-07-17 23:42:00,134.952,134.952,134.874,134.923,115999998.0
2005-07-17 23:43:00,134.926,134.945,134.904,134.938,165399997.0
2005-07-17 23:44:00,134.95,134.958,134.917,134.929,100299999.0
2005-07-17 23:45:00,134.918,134.94,134.901,134.936,94299999.0
2005-07-17 23:46:00,134.932,134.947,134.901,134.91,145000001.0
2005-07-17 23:47:00,135.078,135.078,134.977,134.977,100300001.0
2005-07-17 23:48:00,134.953,134.964,134.95,134.955,174299998.0
2005-07-17 23:49:00,134.963,134.968,134.955,134.955,77200002.0
2005-07-17 23:50:00,134.958,134.958,134.952,134.952,38400000.0
2005-07-17 23:51:00,134.939,134.949,134.898,134.898,87300000.0
2005-07-17 23:52:00,134.945,134.955,134.942,134.945,199499998.0
2005-07-17 23:53:00,134.945,134.952,134.94,134.942,95600002.0
2005-07-17 23:54:00,134.948,134.955,134.923,134.955,112900002.0
2005-07-17 23:55:00,134.905,134.949,134.886,134.949,55400000.0
2005-07-17 23:56:00,134.966,134.976,134.936,134.94,133000000.0
2005-07-17 23:57:00,134.947,134.953,134.943,134.953,35200000.0
2005-07-17 23:58:00,134.953,134.958,134.953,134.953,116700002.0
2005-07-17 23:59:00,134.96,134.968,134.94,134.96,228999999.0
2005-07-18 00:00:00,134.947,134.978,134.947,134.976,58400000.0
2005-07-18 00:01:00,134.982,134.999,134.972,134.972,55400000.0
2005-07-18 00:02:00,134.976,134.985,134.969,134.985,76700001.0
2005-07-18 00:03:00,134.993,135.007,134.966,135.007,82399999.0
2005-07-18 00:04:00,135.015,135.015,134.995,134.995,36000000.0
2005-07-18 00:05:00,134.998,135.013,134.998,135.001,65100000.0
2005-07-18 00:06:00,134.99,135.001,134.971,135.0,70000002.0
2005-07-18 00:07:00,134.99,134.995,134.985,134.99,71400000.0
2005-07-18 00:08:00,134.969,134.997,134.965,134.972,72700000.0
2005-07-18 00:09:00,134.99,134.995,134.985,134.99,80700001.0
2005-07-18 00:10:00,134.99,134.998,134.99,134.998,31300000.0
2005-07-18 00:11:00,134.973,135.021,134.965,135.021,66200001.0
2005-07-18 00:12:00,134.995,134.995,134.985,134.995,15200000.0
2005-07-18 00:13:00,134.987,134.99,134.985,134.987,92299999.0
2005-07-18 00:14:00,134.99,134.99,134.985,134.99,20100000.0
2005-07-18 00:15:00,134.993,134.993,134.965,134.974,84199999.0
2005-07-18 00:16:00,134.978,134.985,134.97,134.98,134099998.0
2005-07-18 00:17:00,134.982,134.982,134.931,134.966,50400000.0
2005-07-18 00:18:00,134.98,134.985,134.978,134.978,94599998.0
2005-07-18 00:19:00,134.98,134.998,134.98,134.995,73799999.0
2005-07-18 00:20:00,135.0,135.005,134.993,135.0,157099998.0
2005-07-18 00:21:00,134.997,135.01,134.997,135.009,110000000.0
2005-07-18 00:22:00,135.015,135.032,135.015,135.029,60899999.0
2005-07-18 00:23:00,135.038,135.038,135.036,135.038,24900000.0
2005-07-18 00:24:00,135.038,135.051,135.03,135.031,113399999.0
2005-07-18 00:25:00,135.037,135.039,135.026,135.026,117499997.0
2005-07-18 00:26:00,135.03,135.035,135.03,135.033,62300002.0
2005-07-18 00:27:00,135.03,135.03,135.03,135.03,10400000.0
2005-07-18 00:28:00,135.031,135.042,135.022,135.022,55400000.0
2005-07-18 00:29:00,135.045,135.045,135.035,135.04,43199999.0
2005-07-18 00:30:00,135.04,135.045,135.035,135.04,79800000.0
2005-07-18 00:31:00,135.047,135.051,135.003,135.011,54700000.0
2005-07-18 00:32:00,135.038,135.038,135.038,135.038,5600000.0
2005-07-18 00:33:00,135.029,135.029,135.004,135.023,98800001.0
2005-07-18 00:34:00,135.04,135.045,135.035,135.035,57900000.0
2005-07-18 00:35:00,135.035,135.045,135.03,135.045,109600001.0
2005-07-18 00:36:00,135.042,135.042,135.035,135.035,105999998.0
2005-07-18 00:37:00,135.033,135.048,135.021,135.048,90999998.0
2005-07-18 00:38:00,135.04,135.045,135.032,135.032,120399999.0
2005-07-18 00:39:00,135.033,135.033,135.018,135.021,40800001.0
2005-07-18 00:40:00,135.014,135.035,135.009,135.035,50900000.0
2005-07-18 00:41:00,135.04,135.045,135.04,135.04,63700000.0
2005-07-18 00:42:00,135.028,135.055,135.028,135.052,128800002.0
2005-07-18 00:43:00,135.06,135.076,135.059,135.075,139799999.0
2005-07-18 00:44:00,135.08,135.08,135.07,135.078,151400000.0
2005-07-18 00:45:00,135.078,135.078,135.061,135.061,76500001.0
2005-07-18 00:46:00,135.035,135.052,135.023,135.031,76400000.0
2005-07-18 00:47:00,135.061,135.074,135.061,135.068,48800000.0
2005-07-18 00:48:00,135.038,135.051,135.021,135.032,86699998.0
2005-07-18 00:49:00,135.07,135.075,135.065,135.07,78199998.0
2005-07-18 00:50:00,135.063,135.075,135.063,135.07,51200000.0
2005-07-18 00:51:00,135.075,135.075,135.063,135.07,60600000.0
2005-07-18 00:52:00,135.07,135.074,135.062,135.068,100500000.0
2005-07-18 00:53:00,135.063,135.063,135.06,135.06,78999999.0
2005-07-18 00:54:00,135.062,135.072,135.06,135.067,64300001.0
2005-07-18 00:55:00,135.065,135.079,135.065,135.068,172199999.0
2005-07-18 00:56:00,135.07,135.075,135.065,135.07,82199999.0
2005-07-18 00:57:00,135.057,135.075,135.038,135.044,91699999.0
2005-07-18 00:58:00,135.072,135.078,135.065,135.07,82799998.0
2005-07-18 00:59:00,135.07,135.075,135.065,135.065,18400000.0
2005-07-18 01:00:00,135.066,135.079,135.066,135.077,111499998.0
2005-07-18 01:01:00,135.076,135.077,135.065,135.077,103099997.0
2005-07-18 01:02:00,135.087,135.111,135.085,135.111,96800000.0
2005-07-18 01:03:00,135.098,135.098,135.084,135.094,80699999.0
2005-07-18 01:04:00,135.091,135.108,135.085,135.085,117699999.0
2005-07-18 01:05:00,135.083,135.088,135.08,135.08,54900000.0
2005-07-18 01:06:00,135.088,135.089,135.088,135.089,14400000.0
2005-07-18 01:07:00,135.093,135.095,135.078,135.095,60800000.0
2005-07-18 01:08:00,135.103,135.107,135.103,135.107,66700001.0
2005-07-18 01:09:00,135.108,135.116,135.107,135.115,88700000.0
2005-07-18 01:10:00,135.115,135.115,135.105,135.11,150899999.0
2005-07-18 01:11:00,135.108,135.115,135.108,135.11,99200000.0
2005-07-18 01:12:00,135.115,135.115,135.105,135.11,156900000.0
2005-07-18 01:13:00,135.105,135.105,135.075,135.075,111599998.0
2005-07-18 01:14:00,135.076,135.087,135.076,135.078,15200000.0
2005-07-18 01:15:00,135.098,135.102,135.091,135.091,62700000.0
2005-07-18 01:16:00,135.105,135.105,135.095,135.105,80499999.0
2005-07-18 01:17:00,135.1,135.112,135.096,135.096,101900000.0
2005-07-18 01:18:00,135.068,135.094,135.068,135.084,46200000.0
2005-07-18 01:19:00,135.1,135.1,135.095,135.095,111799998.0
2005-07-18 01:20:00,135.1,135.105,135.097,135.105,55100000.0
2005-07-18 01:21:00,135.056,135.088,135.039,135.078,46000000.0
2005-07-18 01:22:00,135.101,135.117,135.101,135.11,114399999.0
2005-07-18 01:23:00,135.11,135.115,135.103,135.11,55600000.0
2005-07-18 01:24:00,135.105,135.115,135.1,135.1,28800001.0
2005-07-18 01:25:00,135.114,135.114,135.114,135.114,41600000.0
2005-07-18 01:26:00,135.115,135.123,135.105,135.12,149400001.0
2005-07-18 01:27:00,135.125,135.125,135.118,135.12,97900000.0
2005-07-18 01:28:00,135.108,135.108,135.086,135.093,51300000.0
2005-07-18 01:29:00,135.108,135.114,135.106,135.106,106400002.0
2005-07-18 01:30:00,135.101,135.119,135.091,135.119,119299997.0
2005-07-18 01:31:00,135.121,135.134,135.121,135.134,134000001.0
2005-07-18 01:32:00,135.133,135.14,135.123,135.135,126100000.0
2005-07-18 01:33:00,135.122,135.137,135.122,135.13,63799999.0
2005-07-18 01:34:00,135.14,135.146,135.13,135.138,136600000.0
2005-07-18 01:35:00,135.147,135.148,135.141,135.148,76800000.0
2005-07-18 01:36:00,135.133,135.133,135.117,135.117,26400000.0
2005-07-18 01:37:00,135.113,135.123,135.113,135.117,134500001.0
2005-07-18 01:38:00,135.123,135.145,135.123,135.145,102400001.0
2005-07-18 01:39:00,135.16,135.166,135.143,135.143,47500000.0
2005-07-18 01:40:00,135.143,135.157,135.143,135.157,68899999.0
2005-07-18 01:41:00,135.162,135.184,135.162,135.184,40000000.0
2005-07-18 01:42:00,135.191,135.216,135.191,135.202,70700000.0
2005-07-18 01:43:00,135.192,135.211,135.192,135.207,96300003.0
2005-07-18 01:44:00,135.215,135.245,135.215,135.244,112300000.0
2005-07-18 01:45:00,135.233,135.245,135.225,135.245,73400001.0
2005-07-18 01:46:00,135.24,135.245,135.24,135.245,83699999.0
2005-07-18 01:47:00,135.23,135.248,135.216,135.248,83099997.0
2005-07-18 01:48:00,135.238,135.262,135.227,135.262,71899998.0
2005-07-18 01:49:00,135.268,135.27,135.254,135.266,118600002.0
2005-07-18 01:50:00,135.25,135.25,135.199,135.202,57700000.0
2005-07-18 01:51:00,135.201,135.243,135.201,135.243,110999998.0
2005-07-18 01:52:00,135.25,135.25,135.242,135.248,108800002.0
2005-07-18 01:53:00,135.251,135.266,135.251,135.261,106400000.0
2005-07-18 01:54:00,135.269,135.271,135.244,135.244,154699996.0
2005-07-18 01:55:00,135.255,135.255,135.243,135.255,57000000.0
2005-07-18 01:56:00,135.25,135.255,135.245,135.25,86900001.0
2005-07-18 01:57:00,135.25,135.25,135.25,135.25,23000000.0
2005-07-18 01:58:00,135.245,135.257,135.241,135.241,58899999.0
2005-07-18 01:59:00,135.246,135.257,135.243,135.257,117399998.0
2005-07-18 02:00:00,135.26,135.262,135.25,135.26,53900001.0
2005-07-18 02:01:00,135.265,135.265,135.255,135.255,125899998.0
2005-07-18 02:02:00,135.257,135.257,135.243,135.243,58700000.0
2005-07-18 02:03:00,135.253,135.264,135.246,135.246,117400002.0
2005-07-18 02:04:00,135.25,135.25,135.25,135.25,25800000.0
2005-07-18 02:05:00,135.243,135.255,135.243,135.243,109100000.0
2005-07-18 02:06:00,135.248,135.255,135.248,135.253,95200000.0
2005-07-18 02:07:00,135.247,135.247,135.21,135.21,116799998.0
2005-07-18 02:08:00,135.211,135.219,135.21,135.21,57199998.0
2005-07-18 02:09:00,135.2,135.211,135.165,135.193,81300000.0
2005-07-18 02:10:00,135.221,135.237,135.221,135.232,126700002.0
2005-07-18 02:11:00,135.237,135.254,135.237,135.254,64499999.0
2005-07-18 02:12:00,135.244,135.256,135.244,135.256,140100001.0
2005-07-18 02:13:00,135.26,135.26,135.255,135.258,32900000.0
2005-07-18 02:14:00,135.252,135.252,135.238,135.246,170299996.0
2005-07-18 02:15:00,135.248,135.275,135.247,135.27,130800000.0
2005-07-18 02:16:00,135.256,135.256,135.23,135.246,46400000.0
2005-07-18 02:17:00,135.257,135.259,135.255,135.259,74299999.0
2005-07-18 02:18:00,135.257,135.257,135.244,135.254,67700000.0
2005-07-18 02:19:00,135.246,135.248,135.243,135.248,37900000.0
2005-07-18 02:20:00,135.252,135.252,135.237,135.239,78200002.0
2005-07-18 02:21:00,135.218,135.238,135.208,135.235,131900002.0
2005-07-18 02:22:00,135.246,135.251,135.24,135.241,44000000.0
2005-07-18 02:23:00,135.232,135.239,135.232,135.232,20600000.0
2005-07-18 02:24:00,135.24,135.241,135.234,135.237,38400000.0
2005-07-18 02:25:00,135.226,135.237,135.226,135.237,40800000.0
2005-07-18 02:26:00,135.25,135.253,135.25,135.252,56300000.0
2005-07-18 02:27:00,135.253,135.258,135.253,135.258,67900000.0
2005-07-18 02:28:00,135.256,135.261,135.251,135.251,67399999.0
2005-07-18 02:29:00,135.245,135.255,135.243,135.243,92599999.0
2005-07-18 02:30:00,135.238,135.24,135.235,135.24,86500001.0
2005-07-18 02:31:00,135.248,135.248,135.236,135.243,72700001.0
2005-07-18 02:32:00,135.242,135.254,135.24,135.243,81900000.0
2005-07-18 02:33:00,135.24,135.245,135.234,135.245,82800000.0
2005-07-18 02:34:00,135.235,135.242,135.225,135.242,115499998.0
2005-07-18 02:35:00,135.242,135.244,135.228,135.244,119499999.0
2005-07-18 02:36:00,135.243,135.252,135.237,135.248,117399997.0
2005-07-18 02:37:00,135.255,135.267,135.255,135.267,68800001.0
2005-07-18 02:38:00,135.278,135.29,135.278,135.282,63600000.0
2005-07-18 02:39:00,135.292,135.302,135.292,135.294,107200000.0
2005-07-18 02:40:00,135.29,135.29,135.278,135.288,60500000.0
2005-07-18 02:41:00,135.29,135.29,135.282,135.288,48100001.0
2005-07-18 02:42:00,135.279,135.286,135.277,135.28,73500000.0
2005-07-18 02:43:00,135.275,135.28,135.275,135.28,99799998.0
2005-07-18 02:44:00,135.272,135.272,135.249,135.249,22900000.0
2005-07-18 02:45:00,135.248,135.25,135.241,135.247,76699999.0
2005-07-18 02:46:00,135.25,135.25,135.239,135.24,154799999.0
2005-07-18 02:47:00,135.242,135.242,135.213,135.231,72500001.0
2005-07-18 02:48:00,135.227,135.227,135.221,135.221,59199999.0
2005-07-18 02:49:00,135.224,135.232,135.224,135.232,24000000.0
2005-07-18 02:50:00,135.235,135.235,135.23,135.23,49600002.0
2005-07-18 02:51:00,135.223,135.23,135.223,135.227,62900001.0
2005-07-18 02:52:00,135.227,135.242,135.226,135.242,89799999.0
2005-07-18 02:53:00,135.24,135.24,135.23,135.24,53500000.0
2005-07-18 02:54:00,135.238,135.238,135.232,135.235,45600000.0
2005-07-18 02:55:00,135.239,135.241,135.239,135.241,9600000.0
2005-07-18 02:56:00,135.248,135.251,135.239,135.243,245700005.0
2005-07-18 02:57:00,135.243,135.243,135.237,135.237,41600000.0
2005-07-18 02:58:00,135.23,135.23,135.225,135.225,35200000.0
2005-07-18 02:59:00,135.225,135.237,135.221,135.237,93199998.0
2005-07-18 03:00:00,135.208,135.229,135.189,135.216,61600000.0
2005-07-18 03:01:00,135.233,135.235,135.228,135.235,57100000.0
2005-07-18 03:02:00,135.23,135.235,135.225,135.23,116900001.0
2005-07-18 03:03:00,135.211,135.231,135.198,135.231,120299999.0
2005-07-18 03:04:00,135.23,135.23,135.23,135.23,32000001.0
2005-07-18 03:05:00,135.23,135.23,135.223,135.23,99000000.0
2005-07-18 03:06:00,135.224,135.224,135.204,135.212,74899999.0
2005-07-18 03:07:00,135.217,135.219,135.197,135.203,117400002.0
2005-07-18 03:08:00,135.192,135.208,135.192,135.205,120800004.0
2005-07-18 03:09:00,135.195,135.195,135.195,135.195,17100000.0
2005-07-18 03:10:00,135.2,135.2,135.193,135.193,34400000.0
2005-07-18 03:11:00,135.197,135.203,135.191,135.203,86900000.0
2005-07-18 03:12:00,135.2,135.205,135.195,135.195,115700003.0
2005-07-18 03:13:00,135.2,135.2,135.198,135.198,52400000.0
2005-07-18 03:14:00,135.2,135.2,135.195,135.195,14400000.0
2005-07-18 03:15:00,135.175,135.196,135.143,135.179,127099998.0
2005-07-18 03:16:00,135.2,135.205,135.195,135.2,171400002.0
2005-07-18 03:17:00,135.207,135.212,135.2,135.212,44200000.0
2005-07-18 03:18:00,135.15,135.2,135.15,135.182,192300000.0
2005-07-18 03:19:00,135.21,135.21,135.21,135.21,6600000.0
2005-07-18 03:20:00,135.183,135.2,135.17,135.186,70000000.0
2005-07-18 03:21:00,135.212,135.212,135.195,135.206,96300001.0
2005-07-18 03:22:00,135.211,135.217,135.207,135.213,96099998.0
2005-07-18 03:23:00,135.211,135.211,135.204,135.204,59100000.0
2005-07-18 03:24:00,135.22,135.225,135.215,135.22,66900001.0
2005-07-18 03:25:00,135.224,135.242,135.224,135.239,88800001.0
2005-07-18 03:26:00,135.243,135.245,135.233,135.233,92000001.0
2005-07-18 03:27:00,135.24,135.245,135.24,135.245,21600000.0
2005-07-18 03:28:00,135.24,135.24,135.24,135.24,27000000.0
2005-07-18 03:29:00,135.243,135.249,135.243,135.249,79399999.0
2005-07-18 03:30:00,135.246,135.259,135.245,135.255,90099999.0
2005-07-18 03:31:00,135.249,135.249,135.232,135.235,80699999.0
2005-07-18 03:32:00,135.235,135.246,135.235,135.24,86599999.0
2005-07-18 03:33:00,135.237,135.237,135.226,135.237,121999995.0
2005-07-18 03:34:00,135.237,135.245,135.237,135.24,51700000.0
2005-07-18 03:35:00,135.248,135.255,135.235,135.235,108699998.0
2005-07-18 03:36:00,135.246,135.264,135.246,135.264,13600000.0
2005-07-18 03:37:00,135.274,135.281,135.274,135.281,8800000.0
2005-07-18 03:38:00,135.282,135.284,135.277,135.281,83400001.0
2005-07-18 03:39:00,135.287,135.287,135.276,135.279,53999999.0
2005-07-18 03:40:00,135.272,135.28,135.262,135.27,148199999.0
2005-07-18 03:41:00,135.272,135.278,135.272,135.278,80700000.0
2005-07-18 03:42:00,135.28,135.28,135.28,135.28,31900000.0
2005-07-18 03:43:00,135.258,135.288,135.252,135.269,103800001.0
2005-07-18 03:44:00,135.257,135.257,135.244,135.245,44000000.0
2005-07-18 03:45:00,135.238,135.238,135.21,135.222,92200000.0
2005-07-18 03:46:00,135.228,135.232,135.226,135.232,35400000.0
2005-07-18 03:47:00,135.224,135.231,135.22,135.226,52000000.0
2005-07-18 03:48:00,135.232,135.235,135.221,135.235,70500002.0
2005-07-18 03:49:00,135.23,135.23,135.23,135.23,7000000.0
2005-07-18 03:50:00,135.23,135.23,135.227,135.227,11300000.0
2005-07-18 03:51:00,135.232,135.235,135.216,135.235,72099999.0
2005-07-18 03:52:00,135.23,135.23,135.23,135.23,17000000.0
2005-07-18 03:53:00,135.227,135.227,135.223,135.223,26600000.0
2005-07-18 03:54:00,135.218,135.228,135.218,135.227,64700000.0
2005-07-18 03:55:00,135.222,135.228,135.222,135.228,31900000.0
2005-07-18 03:56:00,135.233,135.239,135.233,135.233,85700001.0
2005-07-18 03:57:00,135.223,135.24,135.205,135.238,61699999.0
2005-07-18 03:58:00,135.229,135.229,135.215,135.224,67699998.0
2005-07-18 03:59:00,135.221,135.222,135.211,135.212,46400000.0
2005-07-18 04:00:00,135.213,135.223,135.212,135.22,118499997.0
2005-07-18 04:01:00,135.23,135.232,135.22,135.222,137399998.0
2005-07-18 04:02:00,135.224,135.243,135.224,135.24,119699999.0
2005-07-18 04:03:00,135.242,135.242,135.226,135.237,105999999.0
2005-07-18 04:04:00,135.237,135.248,135.237,135.248,80099999.0
2005-07-18 04:05:00,135.239,135.249,135.239,135.249,27099999.0
2005-07-18 04:06:00,135.245,135.245,135.238,135.243,83099999.0
2005-07-18 04:07:00,135.245,135.245,135.235,135.24,65200000.0
2005-07-18 04:08:00,135.245,135.245,135.235,135.24,63200000.0
2005-07-18 04:09:00,135.231,135.237,135.221,135.221,217200000.0
2005-07-18 04:10:00,135.218,135.24,135.211,135.24,29900000.0
2005-07-18 04:11:00,135.244,135.247,135.241,135.242,57600000.0
2005-07-18 04:12:00,135.235,135.245,135.225,135.227,53499999.0
2005-07-18 04:13:00,135.228,135.228,135.224,135.227,60699999.0
2005-07-18 04:14:00,135.229,135.229,135.224,135.228,33400000.0
2005-07-18 04:15:00,135.219,135.221,135.214,135.22,39200000.0
2005-07-18 04:16:00,135.228,135.235,135.222,135.222,53400000.0
2005-07-18 04:17:00,135.23,135.235,135.225,135.23,86300000.0
2005-07-18 04:18:00,135.225,135.23,135.225,135.228,55099999.0
2005-07-18 04:19:00,135.217,135.22,135.194,135.197,95099999.0
2005-07-18 04:20:00,135.235,135.235,135.223,135.223,74600000.0
2005-07-18 04:21:00,135.222,135.222,135.201,135.21,158999999.0
2005-07-18 04:22:00,135.208,135.22,135.203,135.218,159999999.0
2005-07-18 04:23:00,135.219,135.231,135.219,135.231,18400000.0
2005-07-18 04:24:00,135.231,135.231,135.222,135.222,52800000.0
2005-07-18 04:25:00,135.225,135.232,135.223,135.223,70400000.0
2005-07-18 04:26:00,135.22,135.225,135.215,135.22,102500000.0
2005-07-18 04:27:00,135.217,135.217,135.2,135.217,54300002.0
2005-07-18 04:28:00,135.225,135.234,135.219,135.222,98800000.0
2005-07-18 04:29:00,135.217,135.234,135.216,135.228,148399999.0
2005-07-18 04:30:00,135.222,135.222,135.207,135.208,116800000.0
2005-07-18 04:31:00,135.207,135.222,135.207,135.219,123700000.0
2005-07-18 04:32:00,135.222,135.223,135.208,135.223,123900002.0
2005-07-18 04:33:00,135.225,135.225,135.215,135.218,109499998.0
2005-07-18 04:34:00,135.225,135.225,135.22,135.22,110499998.0
2005-07-18 04:35:00,135.228,135.229,135.222,135.223,100699999.0
2005-07-18 04:36:00,135.237,135.252,135.237,135.241,35200000.0
2005-07-18 04:37:00,135.233,135.24,135.231,135.237,66500000.0
2005-07-18 04:38:00,135.231,135.239,135.227,135.227,146900001.0
2005-07-18 04:39:00,135.233,135.241,135.228,135.228,64399999.0
2005-07-18 04:40:00,135.237,135.242,135.233,135.237,126099999.0
2005-07-18 04:41:00,135.241,135.248,135.239,135.246,77000002.0
2005-07-18 04:42:00,135.242,135.242,135.229,135.238,98699999.0
2005-07-18 04:43:00,135.24,135.24,135.237,135.237,35899999.0
2005-07-18 04:44:00,135.25,135.257,135.244,135.244,90300000.0
2005-07-18 04:45:00,135.241,135.251,135.237,135.237,98300001.0
2005-07-18 04:46:00,135.233,135.233,135.231,135.231,66099998.0
2005-07-18 04:47:00,135.235,135.235,135.225,135.235,65700000.0
2005-07-18 04:48:00,135.239,135.239,135.236,135.236,22400000.0
2005-07-18 04:49:00,135.239,135.239,135.23,135.231,99600000.0
2005-07-18 04:50:00,135.232,135.243,135.231,135.231,105899997.0
2005-07-18 04:51:00,135.24,135.24,135.231,135.231,10400000.0
2005-07-18 04:52:00,135.232,135.25,135.23,135.25,31200000.0
2005-07-18 04:53:00,135.244,135.246,135.244,135.246,48699999.0
2005-07-18 04:54:00,135.248,135.248,135.237,135.244,101499999.0
2005-07-18 04:55:00,135.247,135.255,135.247,135.25,40900000.0
2005-07-18 04:56:00,135.254,135.263,135.251,135.255,89300000.0
2005-07-18 04:57:00,135.253,135.26,135.253,135.258,66200000.0
2005-07-18 04:58:00,135.255,135.257,135.239,135.245,132799999.0
2005-07-18 04:59:00,135.238,135.249,135.233,135.233,37400000.0
2005-07-18 05:00:00,135.234,135.246,135.234,135.244,62100000.0
2005-07-18 05:01:00,135.245,135.255,135.245,135.25,101099998.0
2005-07-18 05:02:00,135.245,135.25,135.245,135.25,51600000.0
2005-07-18 05:03:00,135.257,135.263,135.249,135.255,52000000.0
2005-07-18 05:04:00,135.246,135.258,135.246,135.258,144199999.0
2005-07-18 05:05:00,135.257,135.265,135.257,135.265,19200000.0
2005-07-18 05:06:00,135.257,135.259,135.251,135.251,60300000.0
2005-07-18 05:07:00,135.244,135.246,135.237,135.237,46400000.0
2005-07-18 05:08:00,135.237,135.249,135.237,135.247,53600000.0
2005-07-18 05:09:00,135.255,135.255,135.245,135.255,117500000.0
2005-07-18 05:10:00,135.25,135.25,135.245,135.248,47500000.0
2005-07-18 05:11:00,135.252,135.259,135.235,135.259,61600000.0
2005-07-18 05:12:00,135.258,135.259,135.255,135.258,110999998.0
2005-07-18 05:13:00,135.258,135.258,135.232,135.232,10500000.0
2005-07-18 05:14:00,135.235,135.235,135.225,135.23,53100000.0
2005-07-18 05:15:00,135.235,135.235,135.23,135.23,12800000.0
2005-07-18 05:16:00,135.23,135.235,135.225,135.235,40700000.0
2005-07-18 05:17:00,135.225,135.235,135.225,135.225,143500001.0
2005-07-18 05:18:00,135.235,135.235,135.23,135.23,32000001.0
2005-07-18 05:19:00,135.23,135.23,135.23,135.23,66099998.0
2005-07-18 05:20:00,135.232,135.232,135.22,135.22,95900001.0
2005-07-18 05:21:00,135.213,135.217,135.2,135.2,143699999.0
2005-07-18 05:22:00,135.21,135.215,135.208,135.212,120700001.0
2005-07-18 05:23:00,135.201,135.22,135.201,135.22,73700000.0
2005-07-18 05:24:00,135.222,135.222,135.206,135.206,48499999.0
2005-07-18 05:25:00,135.198,135.198,135.195,135.195,29300000.0
2005-07-18 05:26:00,135.2,135.2,135.195,135.197,32100000.0
2005-07-18 05:27:00,135.196,135.206,135.193,135.205,81200000.0
2005-07-18 05:28:00,135.204,135.211,135.204,135.211,29500001.0
2005-07-18 05:29:00,135.215,135.215,135.2,135.215,150200000.0
2005-07-18 05:30:00,135.208,135.208,135.208,135.208,20000000.0
2005-07-18 05:31:00,135.198,135.21,135.198,135.208,39300000.0
2005-07-18 05:32:00,135.209,135.211,135.199,135.199,130600001.0
2005-07-18 05:33:00,135.214,135.214,135.197,135.207,68400002.0
2005-07-18 05:34:00,135.201,135.206,135.201,135.206,56500000.0
2005-07-18 05:35:00,135.21,135.211,135.201,135.208,70400000.0
2005-07-18 05:36:00,135.205,135.215,135.205,135.215,12800000.0
2005-07-18 05:37:00,135.202,135.215,135.202,135.21,80899999.0
2005-07-18 05:38:00,135.21,135.21,135.21,135.21,32000000.0
2005-07-18 05:39:00,135.214,135.216,135.214,135.216,32000000.0
2005-07-18 05:40:00,135.22,135.223,135.209,135.217,57499999.0
2005-07-18 05:41:00,135.21,135.21,135.205,135.205,104400002.0
2005-07-18 05:42:00,135.175,135.202,135.175,135.175,94100001.0
2005-07-18 05:43:00,135.215,135.215,135.205,135.205,52400000.0
2005-07-18 05:44:00,135.206,135.22,135.206,135.218,87100001.0
2005-07-18 05:45:00,135.218,135.225,135.212,135.225,75500002.0
2005-07-18 05:46:00,135.218,135.218,135.208,135.208,89400001.0
2005-07-18 05:47:00,135.207,135.218,135.207,135.213,58400000.0
2005-07-18 05:48:00,135.175,135.203,135.174,135.198,139500000.0
2005-07-18 05:49:00,135.215,135.215,135.202,135.207,122600001.0
2005-07-18 05:50:00,135.212,135.218,135.212,135.218,13500000.0
2005-07-18 05:51:00,135.214,135.214,135.213,135.213,54700000.0
2005-07-18 05:52:00,135.205,135.218,135.205,135.208,123800002.0
2005-07-18 05:53:00,135.21,135.215,135.205,135.207,170499999.0
2005-07-18 05:54:00,135.21,135.21,135.21,135.21,93800001.0
2005-07-18 05:55:00,135.21,135.215,135.205,135.21,24800000.0
2005-07-18 05:56:00,135.155,135.177,135.154,135.177,43000000.0
2005-07-18 05:57:00,135.21,135.21,135.21,135.21,40799999.0
2005-07-18 05:58:00,135.16,135.197,135.145,135.193,163499997.0
2005-07-18 05:59:00,135.208,135.215,135.202,135.21,76400000.0
2005-07-18 06:00:00,135.202,135.217,135.202,135.217,67300000.0
2005-07-18 06:01:00,135.183,135.206,135.158,135.206,54700000.0
2005-07-18 06:02:00,135.22,135.22,135.22,135.22,7000000.0
2005-07-18 06:03:00,135.22,135.223,135.215,135.215,147499997.0
2005-07-18 06:04:00,135.215,135.22,135.215,135.22,28700000.0
2005-07-18 06:05:00,135.221,135.222,135.207,135.222,69499999.0
2005-07-18 06:06:00,135.219,135.231,135.215,135.215,107399999.0
2005-07-18 06:07:00,135.203,135.218,135.201,135.213,150399998.0
2005-07-18 06:08:00,135.227,135.227,135.21,135.22,43300000.0
2005-07-18 06:09:00,135.213,135.221,135.21,135.21,54100000.0
2005-07-18 06:10:00,135.208,135.208,135.197,135.202,97899999.0
2005-07-18 06:11:00,135.168,135.199,135.168,135.186,122699998.0
2005-07-18 06:12:00,135.207,135.21,135.207,135.21,28800000.0
2005-07-18 06:13:00,135.205,135.215,135.202,135.205,184700004.0
2005-07-18 06:14:00,135.217,135.22,135.212,135.212,33600000.0
2005-07-18 06:15:00,135.215,135.215,135.203,135.205,93699999.0
2005-07-18 06:16:00,135.21,135.215,135.202,135.21,69400000.0
2005-07-18 06:17:00,135.21,135.223,135.207,135.223,60200000.0
2005-07-18 06:18:00,135.214,135.222,135.209,135.212,38600000.0
2005-07-18 06:19:00,135.185,135.217,135.17,135.201,129600000.0
2005-07-18 06:20:00,135.209,135.221,135.209,135.221,41599999.0
2005-07-18 06:21:00,135.22,135.22,135.22,135.22,16000000.0
2005-07-18 06:22:00,135.158,135.203,135.152,135.197,106900000.0
2005-07-18 06:23:00,135.223,135.223,135.204,135.219,52800000.0
2005-07-18 06:24:00,135.22,135.22,135.22,135.22,51099998.0
2005-07-18 06:25:00,135.212,135.212,135.18,135.207,99000000.0
2005-07-18 06:26:00,135.22,135.22,135.22,135.22,55600000.0
2005-07-18 06:27:00,135.225,135.225,135.22,135.22,12300000.0
2005-07-18 06:28:00,135.222,135.23,135.213,135.213,94899999.0
2005-07-18 06:29:00,135.187,135.206,135.158,135.167,91800000.0
2005-07-18 06:30:00,135.22,135.22,135.212,135.212,147700003.0
2005-07-18 06:31:00,135.187,135.214,135.18,135.203,80999999.0
2005-07-18 06:32:00,135.218,135.222,135.208,135.209,82500000.0
2005-07-18 06:33:00,135.21,135.213,135.21,135.21,61300000.0
2005-07-18 06:34:00,135.205,135.215,135.205,135.213,47600000.0
2005-07-18 06:35:00,135.22,135.22,135.213,135.213,80900001.0
2005-07-18 06:36:00,135.225,135.225,135.215,135.22,62299999.0
2005-07-18 06:37:00,135.182,135.196,135.162,135.162,121199999.0
2005-07-18 06:38:00,135.22,135.22,135.212,135.215,27200000.0
2005-07-18 06:39:00,135.218,135.218,135.207,135.207,10800000.0
2005-07-18 06:40:00,135.197,135.22,135.197,135.205,120700000.0
2005-07-18 06:41:00,135.205,135.21,135.205,135.21,55700000.0
2005-07-18 06:42:00,135.205,135.205,135.191,135.191,64899999.0
2005-07-18 06:43:00,135.193,135.198,135.19,135.194,60800000.0
2005-07-18 06:44:00,135.205,135.205,135.195,135.195,70799999.0
2005-07-18 06:45:00,135.204,135.204,135.201,135.201,18800000.0
2005-07-18 06:46:00,135.207,135.215,135.2,135.202,128699997.0
2005-07-18 06:47:00,135.213,135.217,135.21,135.213,78600000.0
2005-07-18 06:48:00,135.213,135.213,135.208,135.21,109300000.0
2005-07-18 06:49:00,135.193,135.195,135.149,135.176,150500001.0
2005-07-18 06:50:00,135.206,135.211,135.197,135.211,122400000.0
2005-07-18 06:51:00,135.21,135.215,135.198,135.21,85600002.0
2005-07-18 06:52:00,135.198,135.205,135.19,135.19,156999999.0
2005-07-18 06:53:00,135.191,135.191,135.189,135.189,26200001.0
2005-07-18 06:54:00,135.189,135.2,135.189,135.193,77499999.0
2005-07-18 06:55:00,135.195,135.205,135.195,135.198,80500001.0
2005-07-18 06:56:00,135.205,135.205,135.193,135.2,119099997.0
2005-07-18 06:57:00,135.197,135.197,135.181,135.183,112500001.0
2005-07-18 06:58:00,135.18,135.185,135.177,135.185,170299998.0
2005-07-18 06:59:00,135.185,135.185,135.175,135.18,110900001.0
2005-07-18 07:00:00,135.188,135.193,135.181,135.189,102899999.0
2005-07-18 07:01:00,135.183,135.195,135.183,135.19,69100001.0
2005-07-18 07:02:00,135.187,135.197,135.187,135.194,68300000.0
2005-07-18 07:03:00,135.153,135.186,135.145,135.186,73100000.0
2005-07-18 07:04:00,135.2,135.205,135.2,135.205,49000000.0
2005-07-18 07:05:00,135.193,135.208,135.191,135.202,86700001.0
2005-07-18 07:06:00,135.2,135.205,135.195,135.198,116700003.0
2005-07-18 07:07:00,135.202,135.202,135.179,135.188,123800001.0
2005-07-18 07:08:00,135.198,135.202,135.182,135.189,83900000.0
2005-07-18 07:09:00,135.193,135.204,135.193,135.199,35400000.0
2005-07-18 07:10:00,135.197,135.203,135.19,135.203,42400000.0
2005-07-18 07:11:00,135.198,135.203,135.191,135.193,303000003.0
2005-07-18 07:12:00,135.192,135.208,135.192,135.208,54299999.0
2005-07-18 07:13:00,135.212,135.216,135.211,135.211,177799996.0
2005-07-18 07:14:00,135.195,135.205,135.195,135.205,154100000.0
2005-07-18 07:15:00,135.195,135.205,135.195,135.195,164199996.0
2005-07-18 07:16:00,135.196,135.208,135.196,135.207,51200000.0
2005-07-18 07:17:00,135.205,135.212,135.196,135.212,41600000.0
2005-07-18 07:18:00,135.21,135.217,135.21,135.213,97100000.0
2005-07-18 07:19:00,135.2,135.2,135.195,135.195,50100000.0
2005-07-18 07:20:00,135.182,135.192,135.179,135.188,37100000.0
2005-07-18 07:21:00,135.185,135.185,135.175,135.175,50200000.0
2005-07-18 07:22:00,135.179,135.185,135.177,135.177,103900001.0
2005-07-18 07:23:00,135.187,135.188,135.178,135.178,62900000.0
2005-07-18 07:24:00,135.166,135.166,135.151,135.163,57699999.0
2005-07-18 07:25:00,135.156,135.156,135.145,135.145,26000000.0
2005-07-18 07:26:00,135.148,135.149,135.141,135.141,59400000.0
2005-07-18 07:27:00,135.135,135.135,135.12,135.12,98300001.0
2005-07-18 07:28:00,135.131,135.137,135.122,135.137,139999998.0
2005-07-18 07:29:00,135.135,135.145,135.135,135.14,77200000.0
2005-07-18 07:30:00,135.137,135.14,135.137,135.14,7100000.0
2005-07-18 07:31:00,135.142,135.142,135.138,135.14,70300002.0
2005-07-18 07:32:00,135.142,135.147,135.141,135.145,71800001.0
2005-07-18 07:33:00,135.137,135.141,135.131,135.132,101200002.0
2005-07-18 07:34:00,135.139,135.16,135.137,135.16,40000000.0
2005-07-18 07:35:00,135.164,135.174,135.156,135.165,88899999.0
2005-07-18 07:36:00,135.17,135.17,135.165,135.165,32800000.0
2005-07-18 07:37:00,135.165,135.17,135.154,135.162,45700000.0
2005-07-18 07:38:00,135.174,135.184,135.174,135.184,34299999.0
2005-07-18 07:39:00,135.17,135.177,135.144,135.144,112500000.0
2005-07-18 07:40:00,135.14,135.18,135.14,135.179,74300000.0
2005-07-18 07:41:00,135.175,135.187,135.175,135.18,112399999.0
2005-07-18 07:42:00,135.176,135.186,135.176,135.186,9600000.0
2005-07-18 07:43:00,135.188,135.192,135.179,135.191,114599999.0
2005-07-18 07:44:00,135.19,135.19,135.183,135.19,84300002.0
2005-07-18 07:45:00,135.181,135.181,135.162,135.17,119800000.0
2005-07-18 07:46:00,135.165,135.165,135.158,135.158,9300000.0
2005-07-18 07:47:00,135.153,135.161,135.149,135.152,127700001.0
2005-07-18 07:48:00,135.151,135.163,135.143,135.143,72200000.0
2005-07-18 07:49:00,135.143,135.154,135.143,135.145,145200001.0
2005-07-18 07:50:00,135.145,135.145,135.116,135.132,134600000.0
2005-07-18 07:51:00,135.125,135.125,135.112,135.112,89599999.0
2005-07-18 07:52:00,135.113,135.126,135.102,135.102,43800000.0
2005-07-18 07:53:00,135.1,135.112,135.1,135.112,89600000.0
2005-07-18 07:54:00,135.109,135.113,135.109,135.113,12800000.0
2005-07-18 07:55:00,135.122,135.133,135.115,135.118,77499998.0
2005-07-18 07:56:00,135.11,135.115,135.1,135.1,116999998.0
2005-07-18 07:57:00,135.108,135.115,135.1,135.1,123100003.0
2005-07-18 07:58:00,135.112,135.122,135.112,135.119,92099999.0
2005-07-18 07:59:00,135.115,135.125,135.115,135.125,54500000.0
2005-07-18 08:00:00,135.125,135.132,135.125,135.127,67899999.0
2005-07-18 08:01:00,135.128,135.128,135.123,135.123,29400000.0
2005-07-18 08:02:00,135.12,135.12,135.113,135.113,54900001.0
2005-07-18 08:03:00,135.097,135.098,135.085,135.085,167299998.0
2005-07-18 08:04:00,135.095,135.095,135.085,135.088,133999999.0
2005-07-18 08:05:00,135.088,135.093,135.083,135.093,67399999.0
2005-07-18 08:06:00,135.097,135.103,135.09,135.103,86800000.0
2005-07-18 08:07:00,135.106,135.106,135.098,135.102,78299999.0
2005-07-18 08:08:00,135.116,135.125,135.102,135.125,42100000.0
2005-07-18 08:09:00,135.128,135.128,135.116,135.12,116900000.0
2005-07-18 08:10:00,135.137,135.152,135.137,135.149,146400003.0
2005-07-18 08:11:00,135.168,135.207,135.15,135.207,92600000.0
2005-07-18 08:12:00,135.215,135.218,135.205,135.207,61200000.0
2005-07-18 08:13:00,135.211,135.242,135.211,135.235,42400000.0
2005-07-18 08:14:00,135.236,135.247,135.235,135.247,75100001.0
2005-07-18 08:15:00,135.253,135.258,135.244,135.244,129800000.0
2005-07-18 08:16:00,135.252,135.283,135.252,135.283,11500000.0
2005-07-18 08:17:00,135.281,135.281,135.249,135.249,22400000.0
2005-07-18 08:18:00,135.254,135.256,135.245,135.245,93500002.0
2005-07-18 08:19:00,135.247,135.254,135.241,135.241,177300003.0
2005-07-18 08:20:00,135.248,135.25,135.237,135.248,119099999.0
2005-07-18 08:21:00,135.235,135.241,135.232,135.239,100000000.0
2005-07-18 08:22:00,135.237,135.257,135.23,135.257,69499999.0
2005-07-18 08:23:00,135.246,135.257,135.237,135.257,125400001.0
2005-07-18 08:24:00,135.258,135.258,135.247,135.249,96800002.0
2005-07-18 08:25:00,135.251,135.262,135.244,135.244,85500002.0
2005-07-18 08:26:00,135.249,135.249,135.236,135.242,24800000.0
2005-07-18 08:27:00,135.247,135.256,135.238,135.238,173399996.0
2005-07-18 08:28:00,135.257,135.282,135.257,135.268,73499998.0
2005-07-18 08:29:00,135.27,135.273,135.258,135.258,111100003.0
2005-07-18 08:30:00,135.252,135.256,135.232,135.235,106700000.0
2005-07-18 08:31:00,135.247,135.273,135.247,135.273,55200001.0
2005-07-18 08:32:00,135.277,135.277,135.265,135.275,138099999.0
2005-07-18 08:33:00,135.261,135.261,135.244,135.244,108700000.0
2005-07-18 08:34:00,135.23,135.246,135.23,135.245,144899999.0
2005-07-18 08:35:00,135.239,135.255,135.238,135.25,91900000.0
2005-07-18 08:36:00,135.258,135.258,135.252,135.252,97600000.0
2005-07-18 08:37:00,135.26,135.272,135.258,135.269,133599999.0
2005-07-18 08:38:00,135.263,135.263,135.245,135.25,157300000.0
2005-07-18 08:39:00,135.233,135.246,135.221,135.227,77100000.0
2005-07-18 08:40:00,135.21,135.213,135.197,135.204,129300000.0
2005-07-18 08:41:00,135.191,135.203,135.187,135.188,136400000.0
2005-07-18 08:42:00,135.19,135.2,135.18,135.2,103899998.0
2005-07-18 08:43:00,135.203,135.209,135.199,135.208,69300000.0
2005-07-18 08:44:00,135.208,135.208,135.196,135.199,135600000.0
2005-07-18 08:45:00,135.185,135.185,135.16,135.161,65700000.0
2005-07-18 08:46:00,135.161,135.18,135.161,135.18,62100001.0
2005-07-18 08:47:00,135.182,135.193,135.182,135.193,10700000.0
2005-07-18 08:48:00,135.204,135.233,135.204,135.23,112599998.0
2005-07-18 08:49:00,135.208,135.22,135.204,135.212,96299999.0
2005-07-18 08:50:00,135.206,135.217,135.2,135.211,50399999.0
2005-07-18 08:51:00,135.23,135.236,135.216,135.225,71199999.0
2005-07-18 08:52:00,135.217,135.217,135.203,135.203,125999999.0
2005-07-18 08:53:00,135.207,135.244,135.207,135.244,95199998.0
2005-07-18 08:54:00,135.256,135.256,135.254,135.254,1400000.0
2005-07-18 08:55:00,135.253,135.269,135.244,135.269,51500001.0
2005-07-18 08:56:00,135.272,135.285,135.265,135.274,61200000.0
2005-07-18 08:57:00,135.268,135.277,135.258,135.258,117100001.0
2005-07-18 08:58:00,135.256,135.301,135.256,135.298,108100000.0
2005-07-18 08:59:00,135.308,135.317,135.305,135.315,104000000.0
2005-07-18 09:00:00,135.31,135.315,135.307,135.31,72799999.0
2005-07-18 09:01:00,135.305,135.305,135.295,135.295,53199999.0
2005-07-18 09:02:00,135.289,135.292,135.28,135.289,26100000.0
2005-07-18 09:03:00,135.296,135.309,135.296,135.309,106699999.0
2005-07-18 09:04:00,135.305,135.307,135.292,135.302,140299997.0
2005-07-18 09:05:00,135.297,135.298,135.292,135.298,45400001.0
2005-07-18 09:06:00,135.29,135.296,135.281,135.296,37999999.0
2005-07-18 09:07:00,135.302,135.306,135.284,135.284,51500000.0
2005-07-18 09:08:00,135.291,135.3,135.275,135.275,95199997.0
2005-07-18 09:09:00,135.27,135.28,135.264,135.28,49900000.0
2005-07-18 09:10:00,135.267,135.27,135.261,135.27,74200002.0
2005-07-18 09:11:00,135.272,135.273,135.254,135.273,95900002.0
2005-07-18 09:12:00,135.266,135.266,135.255,135.259,136700002.0
2005-07-18 09:13:00,135.252,135.266,135.251,135.266,105800002.0
2005-07-18 09:14:00,135.26,135.27,135.251,135.252,82300000.0
2005-07-18 09:15:00,135.252,135.261,135.252,135.259,58400000.0
2005-07-18 09:16:00,135.257,135.265,135.247,135.265,57500000.0
2005-07-18 09:17:00,135.278,135.281,135.271,135.278,50700000.0
2005-07-18 09:18:00,135.265,135.267,135.255,135.266,54000000.0
2005-07-18 09:19:00,135.252,135.253,135.244,135.253,133999998.0
2005-07-18 09:20:00,135.253,135.263,135.251,135.257,64600000.0
2005-07-18 09:21:00,135.278,135.317,135.278,135.316,29600000.0
2005-07-18 09:22:00,135.323,135.337,135.323,135.337,45400000.0
2005-07-18 09:23:00,135.355,135.391,135.355,135.386,49100000.0
2005-07-18 09:24:00,135.386,135.395,135.386,135.389,187000004.0
2005-07-18 09:25:00,135.383,135.389,135.374,135.374,13900000.0
2005-07-18 09:26:00,135.358,135.359,135.345,135.345,71200000.0
2005-07-18 09:27:00,135.349,135.354,135.342,135.354,79899999.0
2005-07-18 09:28:00,135.346,135.348,135.336,135.348,64899999.0
2005-07-18 09:29:00,135.36,135.366,135.349,135.353,93399999.0
2005-07-18 09:30:00,135.344,135.344,135.338,135.34,36000000.0
2005-07-18 09:31:00,135.334,135.345,135.334,135.345,51100000.0
2005-07-18 09:32:00,135.342,135.348,135.338,135.348,108599999.0
2005-07-18 09:33:00,135.332,135.357,135.313,135.357,173800000.0
2005-07-18 09:34:00,135.355,135.363,135.355,135.363,76700001.0
2005-07-18 09:35:00,135.357,135.366,135.345,135.345,160199999.0
2005-07-18 09:36:00,135.347,135.35,135.339,135.347,136400002.0
2005-07-18 09:37:00,135.343,135.364,135.343,135.364,8800000.0
2005-07-18 09:38:00,135.375,135.38,135.367,135.367,42100000.0
2005-07-18 09:39:00,135.368,135.379,135.365,135.37,72400000.0
2005-07-18 09:40:00,135.367,135.37,135.341,135.341,56300000.0
2005-07-18 09:41:00,135.342,135.351,135.339,135.339,62700000.0
2005-07-18 09:42:00,135.352,135.361,135.35,135.35,98600001.0
2005-07-18 09:43:00,135.332,135.343,135.328,135.328,97900002.0
2005-07-18 09:44:00,135.327,135.333,135.321,135.323,60400000.0
2005-07-18 09:45:00,135.332,135.345,135.332,135.345,33600000.0
2005-07-18 09:46:00,135.343,135.343,135.336,135.338,78399999.0
2005-07-18 09:47:00,135.338,135.338,135.326,135.326,109399998.0
2005-07-18 09:48:00,135.32,135.32,135.298,135.3,80400000.0
2005-07-18 09:49:00,135.299,135.299,135.285,135.285,111099998.0
2005-07-18 09:50:00,135.293,135.306,135.293,135.293,42799999.0
2005-07-18 09:51:00,135.29,135.29,135.262,135.265,94299999.0
2005-07-18 09:52:00,135.255,135.261,135.25,135.25,109100002.0
2005-07-18 09:53:00,135.26,135.26,135.26,135.26,38400000.0
2005-07-18 09:54:00,135.258,135.263,135.255,135.263,52399998.0
2005-07-18 09:55:00,135.259,135.269,135.253,135.262,88399998.0
2005-07-18 09:56:00,135.268,135.271,135.26,135.264,133999999.0
2005-07-18 09:57:00,135.258,135.263,135.251,135.263,59599999.0
2005-07-18 09:58:00,135.289,135.308,135.289,135.308,53099998.0
2005-07-18 09:59:00,135.327,135.333,135.323,135.333,83100000.0
2005-07-18 10:00:00,135.313,135.317,135.305,135.317,49500000.0
2005-07-18 10:01:00,135.31,135.322,135.308,135.322,194699998.0
2005-07-18 10:02:00,135.323,135.327,135.321,135.327,114400001.0
2005-07-18 10:03:00,135.319,135.35,135.319,135.35,105199998.0
2005-07-18 10:04:00,135.349,135.349,135.335,135.342,148299997.0
2005-07-18 10:05:00,135.347,135.347,135.317,135.317,85899998.0
2005-07-18 10:06:00,135.312,135.32,135.312,135.313,74400001.0
2005-07-18 10:07:00,135.312,135.319,135.312,135.315,29100000.0
2005-07-18 10:08:00,135.33,135.349,135.33,135.344,83300002.0
2005-07-18 10:09:00,135.35,135.354,135.344,135.344,171399999.0
2005-07-18 10:10:00,135.35,135.355,135.346,135.346,77499999.0
2005-07-18 10:11:00,135.349,135.358,135.33,135.33,124200000.0
2005-07-18 10:12:00,135.327,135.327,135.314,135.32,107900000.0
2005-07-18 10:13:00,135.322,135.327,135.313,135.323,84000000.0
2005-07-18 10:14:00,135.314,135.329,135.314,135.321,67099999.0
2005-07-18 10:15:00,135.318,135.328,135.316,135.316,98200000.0
2005-07-18 10:16:00,135.314,135.323,135.311,135.313,109600001.0
2005-07-18 10:17:00,135.313,135.316,135.303,135.303,123699997.0
2005-07-18 10:18:00,135.302,135.302,135.285,135.285,95400000.0
2005-07-18 10:19:00,135.279,135.299,135.274,135.299,141800000.0
2005-07-18 10:20:00,135.303,135.305,135.291,135.305,185200002.0
2005-07-18 10:21:00,135.302,135.302,135.289,135.298,93300000.0
2005-07-18 10:22:00,135.26,135.3,135.252,135.285,134000002.0
2005-07-18 10:23:00,135.28,135.358,135.28,135.348,132199999.0
2005-07-18 10:24:00,135.357,135.365,135.331,135.337,82000001.0
2005-07-18 10:25:00,135.311,135.368,135.311,135.368,234400003.0
2005-07-18 10:26:00,135.363,135.385,135.363,135.373,137699999.0
2005-07-18 10:27:00,135.38,135.381,135.359,135.381,169699997.0
2005-07-18 10:28:00,135.368,135.418,135.368,135.418,91099998.0
2005-07-18 10:29:00,135.422,135.422,135.411,135.422,44600001.0
2005-07-18 10:30:00,135.442,135.468,135.433,135.468,82400000.0
2005-07-18 10:31:00,135.473,135.475,135.45,135.475,116599999.0
2005-07-18 10:32:00,135.472,135.472,135.455,135.455,164099997.0
2005-07-18 10:33:00,135.451,135.456,135.447,135.447,56800001.0
2005-07-18 10:34:00,135.437,135.437,135.42,135.42,96700000.0
2005-07-18 10:35:00,135.426,135.446,135.426,135.441,50000000.0
2005-07-18 10:36:00,135.431,135.431,135.405,135.405,216999997.0
2005-07-18 10:37:00,135.397,135.398,135.388,135.395,68700000.0
2005-07-18 10:38:00,135.393,135.393,135.384,135.385,83699999.0
2005-07-18 10:39:00,135.392,135.392,135.375,135.392,114099999.0
2005-07-18 10:40:00,135.392,135.392,135.371,135.371,106500002.0
2005-07-18 10:41:00,135.365,135.377,135.365,135.368,81200000.0
2005-07-18 10:42:00,135.365,135.377,135.361,135.363,116099999.0
2005-07-18 10:43:00,135.374,135.384,135.372,135.375,147899997.0
2005-07-18 10:44:00,135.383,135.397,135.38,135.397,160799997.0
2005-07-18 10:45:00,135.401,135.401,135.385,135.385,43200001.0
2005-07-18 10:46:00,135.382,135.385,135.373,135.373,57600001.0
2005-07-18 10:47:00,135.367,135.367,135.358,135.358,28000000.0
2005-07-18 10:48:00,135.345,135.35,135.338,135.338,96399999.0
2005-07-18 10:49:00,135.342,135.351,135.335,135.342,81500000.0
2005-07-18 10:50:00,135.342,135.35,135.334,135.34,140599998.0
2005-07-18 10:51:00,135.348,135.362,135.341,135.362,88900000.0
2005-07-18 10:52:00,135.362,135.373,135.362,135.363,85500001.0
2005-07-18 10:53:00,135.368,135.368,135.351,135.359,73499998.0
2005-07-18 10:54:00,135.356,135.363,135.35,135.363,117900000.0
2005-07-18 10:55:00,135.371,135.383,135.371,135.373,129400000.0
2005-07-18 10:56:00,135.386,135.386,135.364,135.383,138199999.0
2005-07-18 10:57:00,135.368,135.383,135.362,135.381,64000000.0
2005-07-18 10:58:00,135.381,135.389,135.375,135.375,46700000.0
2005-07-18 10:59:00,135.368,135.375,135.365,135.368,80399999.0
2005-07-18 11:00:00,135.38,135.382,135.369,135.369,47000000.0
2005-07-18 11:01:00,135.333,135.367,135.324,135.349,106799998.0
2005-07-18 11:02:00,135.365,135.365,135.355,135.355,64799998.0
2005-07-18 11:03:00,135.368,135.398,135.366,135.397,98700002.0
2005-07-18 11:04:00,135.397,135.397,135.386,135.386,72899999.0
2005-07-18 11:05:00,135.395,135.395,135.385,135.388,77299999.0
2005-07-18 11:06:00,135.394,135.428,135.393,135.428,205899997.0
2005-07-18 11:07:00,135.424,135.424,135.415,135.418,80600000.0
2005-07-18 11:08:00,135.424,135.435,135.424,135.43,139800001.0
2005-07-18 11:09:00,135.435,135.435,135.413,135.413,60300000.0
2005-07-18 11:10:00,135.406,135.408,135.398,135.4,40500000.0
2005-07-18 11:11:00,135.403,135.427,135.403,135.427,82600000.0
2005-07-18 11:12:00,135.437,135.448,135.437,135.448,112800000.0
2005-07-18 11:13:00,135.455,135.467,135.455,135.46,39700000.0
2005-07-18 11:14:00,135.457,135.474,135.457,135.474,110700003.0
2005-07-18 11:15:00,135.461,135.462,135.445,135.45,53000000.0
2005-07-18 11:16:00,135.448,135.45,135.438,135.45,103499998.0
2005-07-18 11:17:00,135.458,135.465,135.448,135.46,75900000.0
2005-07-18 11:18:00,135.465,135.466,135.447,135.466,75500000.0
2005-07-18 11:19:00,135.47,135.47,135.465,135.47,60299998.0
2005-07-18 11:20:00,135.465,135.474,135.463,135.465,123099998.0
2005-07-18 11:21:00,135.466,135.467,135.457,135.457,68399999.0
2005-07-18 11:22:00,135.462,135.48,135.462,135.471,102099997.0
2005-07-18 11:23:00,135.465,135.477,135.464,135.464,170499997.0
2005-07-18 11:24:00,135.465,135.465,135.457,135.457,40000000.0
2005-07-18 11:25:00,135.459,135.471,135.457,135.468,87100000.0
2005-07-18 11:26:00,135.47,135.484,135.47,135.471,125899999.0
2005-07-18 11:27:00,135.471,135.481,135.47,135.477,120099999.0
2005-07-18 11:28:00,135.482,135.484,135.469,135.473,112200001.0
2005-07-18 11:29:00,135.487,135.489,135.477,135.478,194099997.0
2005-07-18 11:30:00,135.476,135.482,135.466,135.468,92800000.0
2005-07-18 11:31:00,135.464,135.477,135.46,135.469,126800001.0
2005-07-18 11:32:00,135.47,135.471,135.46,135.461,50200000.0
2005-07-18 11:33:00,135.468,135.468,135.452,135.454,90399997.0
2005-07-18 11:34:00,135.457,135.46,135.429,135.435,81099999.0
2005-07-18 11:35:00,135.43,135.43,135.419,135.42,164399999.0
2005-07-18 11:36:00,135.438,135.443,135.428,135.44,101899999.0
2005-07-18 11:37:00,135.447,135.452,135.438,135.442,137899999.0
2005-07-18 11:38:00,135.445,135.463,135.445,135.458,65600000.0
2005-07-18 11:39:00,135.46,135.465,135.455,135.465,128600000.0
2005-07-18 11:40:00,135.458,135.46,135.452,135.455,31000000.0
2005-07-18 11:41:00,135.455,135.465,135.442,135.451,86299999.0
2005-07-18 11:42:00,135.438,135.448,135.435,135.44,104200000.0
2005-07-18 11:43:00,135.445,135.445,135.416,135.416,133700000.0
2005-07-18 11:44:00,135.417,135.419,135.403,135.403,86099999.0
2005-07-18 11:45:00,135.402,135.412,135.391,135.403,228000003.0
2005-07-18 11:46:00,135.397,135.405,135.395,135.395,55100000.0
2005-07-18 11:47:00,135.398,135.411,135.397,135.397,121200000.0
2005-07-18 11:48:00,135.414,135.439,135.414,135.437,132100003.0
2005-07-18 11:49:00,135.424,135.425,135.407,135.41,108000000.0
2005-07-18 11:50:00,135.391,135.395,135.381,135.395,96499999.0
2005-07-18 11:51:00,135.4,135.411,135.4,135.41,55500000.0
2005-07-18 11:52:00,135.401,135.418,135.401,135.411,61699999.0
2005-07-18 11:53:00,135.407,135.407,135.388,135.39,51200000.0
2005-07-18 11:54:00,135.381,135.4,135.381,135.4,96699999.0
2005-07-18 11:55:00,135.403,135.409,135.391,135.4,102500000.0
2005-07-18 11:56:00,135.411,135.411,135.391,135.391,123200002.0
2005-07-18 11:57:00,135.39,135.393,135.375,135.375,92400001.0
2005-07-18 11:58:00,135.372,135.381,135.372,135.38,48000000.0
2005-07-18 11:59:00,135.383,135.398,135.383,135.398,131399999.0
2005-07-18 12:00:00,135.394,135.398,135.381,135.397,172999998.0
2005-07-18 12:01:00,135.409,135.44,135.409,135.44,69600001.0
2005-07-18 12:02:00,135.453,135.477,135.453,135.46,112599999.0
2005-07-18 12:03:00,135.46,135.465,135.434,135.434,183200002.0
2005-07-18 12:04:00,135.438,135.46,135.436,135.46,91400001.0
2005-07-18 12:05:00,135.458,135.458,135.441,135.441,140100000.0
2005-07-18 12:06:00,135.437,135.439,135.413,135.415,74600001.0
2005-07-18 12:07:00,135.405,135.411,135.398,135.402,87700000.0
2005-07-18 12:08:00,135.397,135.399,135.387,135.387,17700000.0
2005-07-18 12:09:00,135.391,135.409,135.391,135.408,44800000.0
2005-07-18 12:10:00,135.421,135.421,135.405,135.41,101100001.0
2005-07-18 12:11:00,135.407,135.417,135.4,135.417,104799999.0
2005-07-18 12:12:00,135.416,135.418,135.413,135.418,65600001.0
2005-07-18 12:13:00,135.418,135.421,135.415,135.418,74700000.0
2005-07-18 12:14:00,135.417,135.417,135.394,135.409,103800001.0
2005-07-18 12:15:00,135.405,135.413,135.39,135.39,134100001.0
2005-07-18 12:16:00,135.402,135.433,135.402,135.432,97599998.0
2005-07-18 12:17:00,135.443,135.445,135.431,135.432,85000002.0
2005-07-18 12:18:00,135.424,135.441,135.424,135.441,120700000.0
2005-07-18 12:19:00,135.437,135.445,135.421,135.421,135600002.0
2005-07-18 12:20:00,135.422,135.424,135.407,135.415,155400003.0
2005-07-18 12:21:00,135.407,135.407,135.403,135.403,14800000.0
2005-07-18 12:22:00,135.398,135.401,135.393,135.398,63300000.0
2005-07-18 12:23:00,135.4,135.405,135.394,135.4,79500001.0
2005-07-18 12:24:00,135.402,135.41,135.399,135.41,41800000.0
2005-07-18 12:25:00,135.417,135.42,135.413,135.418,55200000.0
2005-07-18 12:26:00,135.419,135.423,135.411,135.413,59200001.0
2005-07-18 12:27:00,135.409,135.414,135.39,135.39,35200000.0
2005-07-18 12:28:00,135.395,135.405,135.395,135.405,17600000.0
2005-07-18 12:29:00,135.405,135.405,135.378,135.378,229600000.0
2005-07-18 12:30:00,135.373,135.389,135.373,135.387,90000000.0
2005-07-18 12:31:00,135.387,135.393,135.386,135.389,91100001.0
2005-07-18 12:32:00,135.398,135.406,135.394,135.396,158799998.0
2005-07-18 12:33:00,135.407,135.415,135.398,135.415,79100000.0
2005-07-18 12:34:00,135.4,135.4,135.395,135.4,79600000.0
2005-07-18 12:35:00,135.4,135.405,135.395,135.395,64700000.0
2005-07-18 12:36:00,135.396,135.396,135.382,135.382,57199998.0
2005-07-18 12:37:00,135.375,135.375,135.364,135.364,28200000.0
2005-07-18 12:38:00,135.363,135.373,135.363,135.365,135600002.0
2005-07-18 12:39:00,135.368,135.368,135.361,135.361,41100000.0
2005-07-18 12:40:00,135.341,135.341,135.299,135.299,20400000.0
2005-07-18 12:41:00,135.274,135.306,135.274,135.297,200200003.0
2005-07-18 12:42:00,135.305,135.344,135.305,135.329,78099999.0
2005-07-18 12:43:00,135.335,135.341,135.332,135.338,54700001.0
2005-07-18 12:44:00,135.326,135.327,135.307,135.307,57699999.0
2005-07-18 12:45:00,135.321,135.336,135.321,135.331,105099998.0
2005-07-18 12:46:00,135.342,135.342,135.326,135.336,86400000.0
2005-07-18 12:47:00,135.331,135.331,135.32,135.323,170799998.0
2005-07-18 12:48:00,135.335,135.335,135.325,135.335,94400000.0
2005-07-18 12:49:00,135.326,135.331,135.315,135.325,59800000.0
2005-07-18 12:50:00,135.327,135.328,135.314,135.327,40300000.0
2005-07-18 12:51:00,135.332,135.332,135.325,135.328,107900000.0
2005-07-18 12:52:00,135.313,135.323,135.264,135.297,99500001.0
2005-07-18 12:53:00,135.34,135.358,135.333,135.333,113499998.0
2005-07-18 12:54:00,135.32,135.336,135.32,135.334,97200000.0
2005-07-18 12:55:00,135.335,135.335,135.323,135.33,72299999.0
2005-07-18 12:56:00,135.335,135.346,135.335,135.339,119700002.0
2005-07-18 12:57:00,135.335,135.337,135.318,135.331,116300001.0
2005-07-18 12:58:00,135.33,135.339,135.327,135.327,143699998.0
2005-07-18 12:59:00,135.318,135.318,135.305,135.305,107000001.0
2005-07-18 13:00:00,135.316,135.316,135.303,135.31,136599997.0
2005-07-18 13:01:00,135.317,135.341,135.317,135.338,99699997.0
2005-07-18 13:02:00,135.329,135.335,135.325,135.333,89100000.0
2005-07-18 13:03:00,135.33,135.333,135.325,135.325,76700000.0
2005-07-18 13:04:00,135.323,135.323,135.311,135.319,52600000.0
2005-07-18 13:05:00,135.304,135.314,135.304,135.31,61200001.0
2005-07-18 13:06:00,135.305,135.321,135.302,135.317,96199999.0
2005-07-18 13:07:00,135.318,135.318,135.304,135.304,87100001.0
2005-07-18 13:08:00,135.302,135.308,135.299,135.308,73399999.0
2005-07-18 13:09:00,135.31,135.315,135.305,135.315,72700002.0
2005-07-18 13:10:00,135.307,135.308,135.299,135.308,118200000.0
2005-07-18 13:11:00,135.309,135.316,135.302,135.302,112699998.0
2005-07-18 13:12:00,135.295,135.3,135.295,135.3,26700000.0
2005-07-18 13:13:00,135.3,135.305,135.293,135.3,103599999.0
2005-07-18 13:14:00,135.295,135.3,135.292,135.3,159799999.0
2005-07-18 13:15:00,135.298,135.305,135.295,135.305,121699998.0
2005-07-18 13:16:00,135.3,135.305,135.295,135.305,35700000.0
2005-07-18 13:17:00,135.295,135.295,135.283,135.29,120499998.0
2005-07-18 13:18:00,135.288,135.297,135.277,135.296,85499998.0
2005-07-18 13:19:00,135.291,135.302,135.291,135.299,28800000.0
2005-07-18 13:20:00,135.301,135.301,135.292,135.293,93900001.0
2005-07-18 13:21:00,135.285,135.298,135.283,135.285,100700001.0
2005-07-18 13:22:00,135.282,135.289,135.279,135.289,62999999.0
2005-07-18 13:23:00,135.292,135.292,135.274,135.287,75900000.0
2005-07-18 13:24:00,135.29,135.302,135.286,135.302,109800004.0
2005-07-18 13:25:00,135.3,135.305,135.295,135.3,150900004.0
2005-07-18 13:26:00,135.298,135.3,135.291,135.295,63500000.0
2005-07-18 13:27:00,135.291,135.298,135.291,135.298,110400000.0
2005-07-18 13:28:00,135.28,135.295,135.28,135.295,122199999.0
2005-07-18 13:29:00,135.288,135.288,135.28,135.282,113200003.0
2005-07-18 13:30:00,135.285,135.294,135.285,135.29,132600002.0
2005-07-18 13:31:00,135.285,135.295,135.285,135.295,95299998.0
2005-07-18 13:32:00,135.279,135.299,135.279,135.287,52800000.0
2005-07-18 13:33:00,135.292,135.294,135.28,135.292,117000001.0
2005-07-18 13:34:00,135.292,135.319,135.292,135.319,80500000.0
2005-07-18 13:35:00,135.314,135.326,135.308,135.323,73200000.0
2005-07-18 13:36:00,135.323,135.323,135.317,135.317,16800000.0
2005-07-18 13:37:00,135.312,135.325,135.312,135.313,62400000.0
2005-07-18 13:38:00,135.31,135.31,135.305,135.31,10600000.0
2005-07-18 13:39:00,135.312,135.316,135.307,135.307,87600000.0
2005-07-18 13:40:00,135.306,135.321,135.306,135.314,99900002.0
2005-07-18 13:41:00,135.318,135.318,135.31,135.312,45799999.0
2005-07-18 13:42:00,135.31,135.315,135.31,135.315,101499997.0
2005-07-18 13:43:00,135.318,135.324,135.312,135.317,39900000.0
2005-07-18 13:44:00,135.315,135.325,135.315,135.318,200999998.0
2005-07-18 13:45:00,135.321,135.331,135.316,135.316,85000000.0
2005-07-18 13:46:00,135.327,135.34,135.327,135.33,73500000.0
2005-07-18 13:47:00,135.327,135.345,135.321,135.345,131399999.0
2005-07-18 13:48:00,135.343,135.35,135.343,135.35,26400000.0
2005-07-18 13:49:00,135.35,135.35,135.348,135.348,10400000.0
2005-07-18 13:50:00,135.337,135.355,135.337,135.355,16700000.0
2005-07-18 13:51:00,135.362,135.364,135.349,135.364,59800000.0
2005-07-18 13:52:00,135.357,135.357,135.349,135.349,74200001.0
2005-07-18 13:53:00,135.345,135.348,135.337,135.337,72100000.0
2005-07-18 13:54:00,135.333,135.335,135.328,135.335,43699998.0
2005-07-18 13:55:00,135.337,135.342,135.327,135.327,134400001.0
2005-07-18 13:56:00,135.327,135.34,135.327,135.335,89899998.0
2005-07-18 13:57:00,135.334,135.338,135.328,135.328,71500000.0
2005-07-18 13:58:00,135.326,135.329,135.314,135.321,34100000.0
2005-07-18 13:59:00,135.328,135.33,135.325,135.327,130899998.0
2005-07-18 14:00:00,135.331,135.336,135.326,135.327,64899999.0
2005-07-18 14:01:00,135.323,135.328,135.323,135.327,44000000.0
2005-07-18 14:02:00,135.314,135.321,135.314,135.321,138699999.0
2005-07-18 14:03:00,135.323,135.323,135.303,135.304,120899996.0
2005-07-18 14:04:00,135.31,135.323,135.31,135.323,127399999.0
2005-07-18 14:05:00,135.32,135.32,135.313,135.318,64700001.0
2005-07-18 14:06:00,135.298,135.31,135.278,135.293,90200001.0
2005-07-18 14:07:00,135.302,135.315,135.302,135.31,93599998.0
2005-07-18 14:08:00,135.306,135.306,135.282,135.282,83100000.0
2005-07-18 14:09:00,135.276,135.29,135.276,135.277,20000000.0
2005-07-18 14:10:00,135.281,135.298,135.28,135.282,37600000.0
2005-07-18 14:11:00,135.293,135.293,135.282,135.282,66300001.0
2005-07-18 14:12:00,135.291,135.291,135.273,135.277,31100000.0
2005-07-18 14:13:00,135.272,135.279,135.26,135.277,174900002.0
2005-07-18 14:14:00,135.267,135.268,135.267,135.268,26400000.0
2005-07-18 14:15:00,135.271,135.285,135.264,135.285,115900001.0
2005-07-18 14:16:00,135.282,135.287,135.282,135.287,45600000.0
2005-07-18 14:17:00,135.288,135.296,135.285,135.296,61999999.0
2005-07-18 14:18:00,135.294,135.304,135.291,135.299,113799999.0
2005-07-18 14:19:00,135.302,135.31,135.302,135.305,20000000.0
2005-07-18 14:20:00,135.303,135.303,135.286,135.296,66900001.0
2005-07-18 14:21:00,135.286,135.295,135.282,135.282,89000000.0
2005-07-18 14:22:00,135.29,135.295,135.28,135.28,94700000.0
2005-07-18 14:23:00,135.27,135.27,135.234,135.234,38400000.0
2005-07-18 14:24:00,135.238,135.249,135.231,135.247,53299999.0
2005-07-18 14:25:00,135.239,135.246,135.239,135.246,24000000.0
2005-07-18 14:26:00,135.255,135.27,135.252,135.261,37399999.0
2005-07-18 14:27:00,135.262,135.262,135.244,135.252,91800000.0
2005-07-18 14:28:00,135.249,135.254,135.244,135.25,163399997.0
2005-07-18 14:29:00,135.243,135.25,135.243,135.25,4800000.0
2005-07-18 14:30:00,135.244,135.253,135.237,135.237,70600000.0
2005-07-18 14:31:00,135.247,135.25,135.241,135.242,117899999.0
2005-07-18 14:32:00,135.238,135.253,135.237,135.241,95100000.0
2005-07-18 14:33:00,135.241,135.251,135.24,135.246,130200000.0
2005-07-18 14:34:00,135.187,135.238,135.187,135.228,78800000.0
2005-07-18 14:35:00,135.241,135.253,135.239,135.241,103099999.0
2005-07-18 14:36:00,135.241,135.251,135.24,135.242,80700002.0
2005-07-18 14:37:00,135.242,135.242,135.23,135.242,44800000.0
2005-07-18 14:38:00,135.237,135.245,135.235,135.235,104399999.0
2005-07-18 14:39:00,135.237,135.243,135.225,135.238,111200001.0
2005-07-18 14:40:00,135.242,135.242,135.238,135.24,62900000.0
2005-07-18 14:41:00,135.242,135.257,135.242,135.247,88000002.0
2005-07-18 14:42:00,135.24,135.253,135.24,135.25,90700000.0
2005-07-18 14:43:00,135.25,135.255,135.235,135.235,77800000.0
2005-07-18 14:44:00,135.243,135.251,135.243,135.248,102299998.0
2005-07-18 14:45:00,135.242,135.244,135.23,135.239,77300000.0
2005-07-18 14:46:00,135.239,135.248,135.235,135.241,45900000.0
2005-07-18 14:47:00,135.245,135.248,135.237,135.238,156499997.0
2005-07-18 14:48:00,135.24,135.251,135.237,135.241,140900001.0
2005-07-18 14:49:00,135.237,135.24,135.232,135.232,36800000.0
2005-07-18 14:50:00,135.238,135.254,135.233,135.254,87899999.0
2005-07-18 14:51:00,135.25,135.253,135.24,135.248,75199999.0
2005-07-18 14:52:00,135.235,135.24,135.235,135.24,24000000.0
2005-07-18 14:53:00,135.231,135.238,135.227,135.227,52400000.0
2005-07-18 14:54:00,135.228,135.237,135.228,135.232,50799999.0
2005-07-18 14:55:00,135.223,135.225,135.205,135.207,145099997.0
2005-07-18 14:56:00,135.207,135.207,135.189,135.206,142199998.0
2005-07-18 14:57:00,135.213,135.213,135.202,135.202,37000000.0
2005-07-18 14:58:00,135.19,135.19,135.167,135.178,84800000.0
2005-07-18 14:59:00,135.174,135.174,135.161,135.161,46100000.0
2005-07-18 15:00:00,135.178,135.179,135.15,135.162,133099999.0
2005-07-18 15:01:00,135.16,135.16,135.145,135.145,137999998.0
2005-07-18 15:02:00,135.137,135.161,135.137,135.153,81400000.0
2005-07-18 15:03:00,135.149,135.158,135.146,135.158,110599997.0
2005-07-18 15:04:00,135.162,135.164,135.155,135.158,102900001.0
2005-07-18 15:05:00,135.159,135.173,135.152,135.152,111900000.0
2005-07-18 15:06:00,135.164,135.178,135.164,135.177,86000001.0
2005-07-18 15:07:00,135.18,135.192,135.179,135.184,55000001.0
2005-07-18 15:08:00,135.193,135.195,135.174,135.174,58700001.0
2005-07-18 15:09:00,135.168,135.19,135.168,135.186,156600001.0
2005-07-18 15:10:00,135.177,135.195,135.177,135.187,110199998.0
2005-07-18 15:11:00,135.183,135.19,135.181,135.188,93099999.0
2005-07-18 15:12:00,135.183,135.188,135.177,135.188,98699999.0
2005-07-18 15:13:00,135.186,135.186,135.172,135.174,127900003.0
2005-07-18 15:14:00,135.179,135.19,135.177,135.18,109000000.0
2005-07-18 15:15:00,135.162,135.18,135.162,135.18,72700000.0
2005-07-18 15:16:00,135.182,135.194,135.18,135.18,100700001.0
2005-07-18 15:17:00,135.178,135.178,135.171,135.171,95100000.0
2005-07-18 15:18:00,135.172,135.18,135.17,135.176,123099999.0
2005-07-18 15:19:00,135.168,135.191,135.168,135.191,99400000.0
2005-07-18 15:20:00,135.189,135.194,135.181,135.187,127999998.0
2005-07-18 15:21:00,135.187,135.188,135.177,135.187,45000000.0
2005-07-18 15:22:00,135.187,135.195,135.18,135.194,73600002.0
2005-07-18 15:23:00,135.196,135.201,135.188,135.188,80400000.0
2005-07-18 15:24:00,135.198,135.201,135.192,135.192,49799999.0
2005-07-18 15:25:00,135.191,135.191,135.167,135.167,21800000.0
2005-07-18 15:26:00,135.17,135.17,135.15,135.155,130700002.0
2005-07-18 15:27:00,135.156,135.156,135.13,135.13,177700003.0
2005-07-18 15:28:00,135.124,135.134,135.112,135.13,47300000.0
2005-07-18 15:29:00,135.123,135.123,135.112,135.123,221600000.0
2005-07-18 15:30:00,135.116,135.116,135.097,135.097,61799998.0
2005-07-18 15:31:00,135.088,135.088,135.071,135.085,42500000.0
2005-07-18 15:32:00,135.085,135.091,135.065,135.065,102500000.0
2005-07-18 15:33:00,135.061,135.061,135.044,135.056,83999999.0
2005-07-18 15:34:00,135.056,135.056,135.041,135.044,150600000.0
2005-07-18 15:35:00,135.035,135.042,135.017,135.034,109500000.0
2005-07-18 15:36:00,135.041,135.041,134.994,135.008,196399999.0
2005-07-18 15:37:00,135.022,135.025,135.013,135.014,63000000.0
2005-07-18 15:38:00,135.002,135.004,134.989,134.989,53300000.0
2005-07-18 15:39:00,134.992,135.008,134.992,135.0,117099999.0
2005-07-18 15:40:00,135.019,135.021,135.012,135.012,163699997.0
2005-07-18 15:41:00,135.006,135.016,134.995,135.009,102599997.0
2005-07-18 15:42:00,134.999,135.003,134.985,134.985,38400000.0
2005-07-18 15:43:00,134.971,134.999,134.971,134.999,89999998.0
2005-07-18 15:44:00,134.999,135.019,134.999,135.019,101200001.0
2005-07-18 15:45:00,135.028,135.04,135.028,135.036,84600001.0
2005-07-18 15:46:00,135.024,135.045,135.024,135.033,62699998.0
2005-07-18 15:47:00,135.038,135.043,135.027,135.04,90899998.0
2005-07-18 15:48:00,135.033,135.033,135.015,135.025,88600000.0
2005-07-18 15:49:00,135.021,135.029,135.007,135.019,57600000.0
2005-07-18 15:50:00,135.017,135.017,135.0,135.009,126199997.0
2005-07-18 15:51:00,135.014,135.016,134.992,134.992,45900000.0
2005-07-18 15:52:00,134.96,134.96,134.922,134.922,136800005.0
2005-07-18 15:53:00,134.922,134.922,134.91,134.91,46400001.0
2005-07-18 15:54:00,134.91,134.927,134.908,134.908,55500000.0
2005-07-18 15:55:00,134.912,134.925,134.912,134.915,119799997.0
2005-07-18 15:56:00,134.911,134.915,134.906,134.913,86000000.0
2005-07-18 15:57:00,134.922,134.924,134.91,134.916,62999999.0
2005-07-18 15:58:00,134.918,134.93,134.909,134.923,85800001.0
2005-07-18 15:59:00,134.924,134.924,134.924,134.924,39700002.0
2005-07-18 16:00:00,134.929,134.932,134.91,134.91,60799999.0
2005-07-18 16:01:00,134.915,134.926,134.897,134.897,102999997.0
2005-07-18 16:02:00,134.887,134.887,134.843,134.843,81700000.0
2005-07-18 16:03:00,134.858,134.858,134.839,134.853,91000001.0
2005-07-18 16:04:00,134.866,134.866,134.852,134.859,133100003.0
2005-07-18 16:05:00,134.86,134.864,134.848,134.848,116500000.0
2005-07-18 16:06:00,134.845,134.856,134.845,134.853,50800000.0
2005-07-18 16:07:00,134.858,134.858,134.843,134.843,44600000.0
2005-07-18 16:08:00,134.853,134.882,134.853,134.882,122499999.0
2005-07-18 16:09:00,134.88,134.89,134.878,134.887,69600000.0
2005-07-18 16:10:00,134.888,134.898,134.881,134.898,94200000.0
2005-07-18 16:11:00,134.899,134.908,134.895,134.898,31400000.0
2005-07-18 16:12:00,134.888,134.903,134.886,134.893,57300000.0
2005-07-18 16:13:00,134.895,134.901,134.887,134.887,58700001.0
2005-07-18 16:14:00,134.897,134.903,134.883,134.898,122199999.0
2005-07-18 16:15:00,134.896,134.896,134.881,134.889,81699998.0
2005-07-18 16:16:00,134.886,134.886,134.871,134.871,67900001.0
2005-07-18 16:17:00,134.885,134.885,134.873,134.88,122200001.0
2005-07-18 16:18:00,134.885,134.885,134.875,134.885,69200000.0
2005-07-18 16:19:00,134.874,134.874,134.859,134.868,38200000.0
2005-07-18 16:20:00,134.882,134.893,134.881,134.893,54599999.0
2005-07-18 16:21:00,134.906,134.94,134.906,134.94,80600002.0
2005-07-18 16:22:00,134.942,134.965,134.942,134.96,90400001.0
2005-07-18 16:23:00,134.971,134.973,134.958,134.971,84499998.0
2005-07-18 16:24:00,134.966,134.97,134.956,134.968,52000000.0
2005-07-18 16:25:00,134.973,134.973,134.94,134.94,44500001.0
2005-07-18 16:26:00,134.927,134.941,134.924,134.924,96900000.0
2005-07-18 16:27:00,134.933,134.933,134.921,134.928,92999999.0
2005-07-18 16:28:00,134.938,134.939,134.934,134.939,48000000.0
2005-07-18 16:29:00,134.933,134.939,134.926,134.927,98700002.0
2005-07-18 16:30:00,134.94,134.96,134.929,134.96,48500000.0
2005-07-18 16:31:00,134.952,134.956,134.945,134.949,167000001.0
2005-07-18 16:32:00,134.945,134.95,134.94,134.943,80799999.0
2005-07-18 16:33:00,134.943,134.943,134.925,134.932,61600001.0
2005-07-18 16:34:00,134.924,134.924,134.865,134.866,181500000.0
2005-07-18 16:35:00,134.862,134.862,134.815,134.815,34400000.0
2005-07-18 16:36:00,134.796,134.796,134.769,134.785,169099999.0
2005-07-18 16:37:00,134.783,134.785,134.765,134.765,120000003.0
2005-07-18 16:38:00,134.767,134.782,134.767,134.778,55200000.0
2005-07-18 16:39:00,134.77,134.773,134.745,134.773,109099999.0
2005-07-18 16:40:00,134.773,134.787,134.773,134.787,49099999.0
2005-07-18 16:41:00,134.791,134.791,134.76,134.767,89600001.0
2005-07-18 16:42:00,134.772,134.772,134.751,134.76,72800000.0
2005-07-18 16:43:00,134.772,134.779,134.767,134.767,94000001.0
2005-07-18 16:44:00,134.763,134.766,134.749,134.766,185199998.0
2005-07-18 16:45:00,134.778,134.778,134.773,134.778,29600000.0
2005-07-18 16:46:00,134.775,134.801,134.775,134.796,64399999.0
2005-07-18 16:47:00,134.812,134.814,134.792,134.808,240799999.0
2005-07-18 16:48:00,134.813,134.826,134.81,134.813,55600000.0
2005-07-18 16:49:00,134.807,134.807,134.785,134.785,95700000.0
2005-07-18 16:50:00,134.783,134.788,134.775,134.783,59200000.0
2005-07-18 16:51:00,134.766,134.814,134.766,134.809,147899999.0
2005-07-18 16:52:00,134.805,134.805,134.767,134.767,82300000.0
2005-07-18 16:53:00,134.772,134.782,134.769,134.769,24900000.0
2005-07-18 16:54:00,134.775,134.779,134.767,134.777,116899999.0
2005-07-18 16:55:00,134.777,134.785,134.775,134.785,52500001.0
2005-07-18 16:56:00,134.786,134.786,134.746,134.746,44200000.0
2005-07-18 16:57:00,134.745,134.747,134.733,134.733,103599998.0
2005-07-18 16:58:00,134.732,134.749,134.732,134.743,128600000.0
2005-07-18 16:59:00,134.742,134.742,134.727,134.728,63799998.0
2005-07-18 17:00:00,134.736,134.747,134.725,134.743,121699999.0
2005-07-18 17:01:00,134.737,134.738,134.732,134.738,42800000.0
2005-07-18 17:02:00,134.75,134.771,134.75,134.771,49600001.0
2005-07-18 17:03:00,134.762,134.78,134.754,134.754,79299998.0
2005-07-18 17:04:00,134.749,134.763,134.743,134.763,269599999.0
2005-07-18 17:05:00,134.758,134.778,134.756,134.773,80400000.0
2005-07-18 17:06:00,134.78,134.791,134.78,134.784,60599999.0
2005-07-18 17:07:00,134.781,134.796,134.77,134.796,108500003.0
2005-07-18 17:08:00,134.791,134.791,134.771,134.771,99499998.0
2005-07-18 17:09:00,134.763,134.772,134.754,134.765,78400000.0
2005-07-18 17:10:00,134.761,134.772,134.749,134.749,72800000.0
2005-07-18 17:11:00,134.75,134.807,134.746,134.807,115899999.0
2005-07-18 17:12:00,134.815,134.815,134.805,134.805,89000001.0
2005-07-18 17:13:00,134.8,134.815,134.8,134.814,107400001.0
2005-07-18 17:14:00,134.824,134.824,134.812,134.812,43800000.0
2005-07-18 17:15:00,134.781,134.786,134.77,134.786,59100000.0
2005-07-18 17:16:00,134.783,134.783,134.728,134.728,47100000.0
2005-07-18 17:17:00,134.722,134.722,134.702,134.705,52000000.0
2005-07-18 17:18:00,134.694,134.697,134.685,134.685,75100000.0
2005-07-18 17:19:00,134.678,134.704,134.664,134.704,85600001.0
2005-07-18 17:20:00,134.715,134.725,134.708,134.713,94499999.0
2005-07-18 17:21:00,134.713,134.715,134.697,134.706,117799998.0
2005-07-18 17:22:00,134.702,134.721,134.699,134.721,81200000.0
2005-07-18 17:23:00,134.708,134.717,134.694,134.694,66499999.0
2005-07-18 17:24:00,134.7,134.705,134.687,134.687,113900003.0
2005-07-18 17:25:00,134.687,134.717,134.687,134.716,133400002.0
2005-07-18 17:26:00,134.714,134.728,134.714,134.721,90499999.0
2005-07-18 17:27:00,134.722,134.746,134.722,134.737,63499999.0
2005-07-18 17:28:00,134.731,134.746,134.73,134.746,95500000.0
2005-07-18 17:29:00,134.745,134.755,134.745,134.752,90600001.0
2005-07-18 17:30:00,134.751,134.751,134.726,134.726,145800000.0
2005-07-18 17:31:00,134.73,134.734,134.724,134.734,60599999.0
2005-07-18 17:32:00,134.728,134.74,134.721,134.727,61799999.0
2005-07-18 17:33:00,134.722,134.728,134.719,134.723,77500000.0
2005-07-18 17:34:00,134.73,134.739,134.726,134.73,47500000.0
2005-07-18 17:35:00,134.738,134.746,134.731,134.737,91099998.0
2005-07-18 17:36:00,134.732,134.743,134.732,134.737,47300000.0
2005-07-18 17:37:00,134.739,134.745,134.734,134.741,103499998.0
2005-07-18 17:38:00,134.747,134.789,134.746,134.779,126599998.0
2005-07-18 17:39:00,134.77,134.778,134.765,134.765,101899999.0
2005-07-18 17:40:00,134.762,134.782,134.762,134.766,55300000.0
2005-07-18 17:41:00,134.768,134.768,134.754,134.755,142099999.0
2005-07-18 17:42:00,134.766,134.767,134.748,134.748,134999997.0
2005-07-18 17:43:00,134.759,134.765,134.746,134.746,63200000.0
2005-07-18 17:44:00,134.744,134.744,134.73,134.736,64700000.0
2005-07-18 17:45:00,134.738,134.739,134.73,134.739,34900000.0
2005-07-18 17:46:00,134.735,134.738,134.733,134.738,83799997.0
2005-07-18 17:47:00,134.745,134.76,134.745,134.748,66100001.0
2005-07-18 17:48:00,134.747,134.757,134.738,134.755,101600003.0
2005-07-18 17:49:00,134.751,134.757,134.735,134.74,107600000.0
2005-07-18 17:50:00,134.75,134.763,134.75,134.753,124599999.0
2005-07-18 17:51:00,134.75,134.76,134.738,134.76,123200000.0
2005-07-18 17:52:00,134.758,134.767,134.751,134.762,136799998.0
2005-07-18 17:53:00,134.758,134.78,134.756,134.78,62199999.0
2005-07-18 17:54:00,134.783,134.785,134.769,134.785,133400003.0
2005-07-18 17:55:00,134.77,134.778,134.759,134.759,127800001.0
2005-07-18 17:56:00,134.748,134.765,134.741,134.765,72200000.0
2005-07-18 17:57:00,134.772,134.785,134.77,134.782,48800000.0
2005-07-18 17:58:00,134.783,134.786,134.775,134.775,51700000.0
2005-07-18 17:59:00,134.767,134.786,134.767,134.779,70499998.0
2005-07-18 18:00:00,134.783,134.792,134.768,134.768,79100000.0
2005-07-18 18:01:00,134.754,134.766,134.751,134.753,1395400001.0
2005-07-18 18:02:00,134.756,134.773,134.75,134.773,1976799996.0
2005-07-18 18:03:00,134.783,134.805,134.771,134.805,2075400003.0
2005-07-18 18:04:00,134.808,134.814,134.792,134.806,1403900001.0
2005-07-18 18:05:00,134.815,134.85,134.815,134.85,1584599997.0
2005-07-18 18:06:00,134.857,134.871,134.857,134.865,1064300004.0
2005-07-18 18:07:00,134.851,134.863,134.836,134.863,1696700007.0
2005-07-18 18:08:00,134.859,134.859,134.834,134.843,1621599995.0
2005-07-18 18:09:00,134.836,134.856,134.818,134.848,1376700003.0
2005-07-18 18:10:00,134.858,134.885,134.858,134.87,1070800006.0
2005-07-18 18:11:00,134.882,134.889,134.827,134.827,783400002.0
2005-07-18 18:12:00,134.822,134.842,134.822,134.839,1003899990.0
2005-07-18 18:13:00,134.835,134.84,134.809,134.809,1258700002.0
2005-07-18 18:14:00,134.817,134.824,134.814,134.823,1496499995.0
2005-07-18 18:15:00,134.826,134.832,134.816,134.818,2032299999.0
2005-07-18 18:16:00,134.819,134.844,134.817,134.833,1549800001.0
2005-07-18 18:17:00,134.823,134.838,134.819,134.819,757400004.0
2005-07-18 18:18:00,134.82,134.82,134.804,134.82,603199997.0
2005-07-18 18:19:00,134.815,134.818,134.805,134.81,772699993.0
2005-07-18 18:20:00,134.809,134.82,134.805,134.805,1462200003.0
2005-07-18 18:21:00,134.809,134.836,134.809,134.827,1048400000.0
2005-07-18 18:22:00,134.839,134.84,134.823,134.824,958699997.0
2005-07-18 18:23:00,134.808,134.821,134.802,134.821,1308699990.0
2005-07-18 18:24:00,134.819,134.831,134.811,134.825,1027999994.0
2005-07-18 18:25:00,134.829,134.83,134.81,134.813,1333099997.0
2005-07-18 18:26:00,134.808,134.816,134.8,134.802,992700008.0
2005-07-18 18:27:00,134.805,134.816,134.801,134.805,631100000.0
2005-07-18 18:28:00,134.817,134.827,134.814,134.82,794000003.0
2005-07-18 18:29:00,134.82,134.825,134.815,134.825,805600000.0
2005-07-18 18:30:00,134.817,134.82,134.807,134.818,609599996.0
2005-07-18 18:31:00,134.818,134.825,134.806,134.825,885199996.0
2005-07-18 18:32:00,134.82,134.823,134.805,134.812,1439300004.0
2005-07-18 18:33:00,134.808,134.815,134.795,134.796,1482200005.0
2005-07-18 18:34:00,134.798,134.815,134.798,134.805,1020899996.0
2005-07-18 18:35:00,134.815,134.815,134.802,134.81,977699997.0
2005-07-18 18:36:00,134.809,134.815,134.802,134.808,657700002.0
2005-07-18 18:37:00,134.812,134.812,134.799,134.802,528100001.0
2005-07-18 18:38:00,134.804,134.804,134.795,134.804,495899998.0
2005-07-18 18:39:00,134.803,134.803,134.787,134.797,327199996.0
2005-07-18 18:40:00,134.795,134.808,134.789,134.79,1010399998.0
2005-07-18 18:41:00,134.792,134.803,134.792,134.803,415699998.0
2005-07-18 18:42:00,134.798,134.815,134.796,134.806,575000001.0
2005-07-18 18:43:00,134.81,134.822,134.81,134.82,263299998.0
2005-07-18 18:44:00,134.819,134.831,134.817,134.827,482100003.0
2005-07-18 18:45:00,134.821,134.83,134.809,134.82,300599996.0
2005-07-18 18:46:00,134.82,134.834,134.818,134.818,572600002.0
2005-07-18 18:47:00,134.811,134.823,134.81,134.817,146700000.0
2005-07-18 18:48:00,134.82,134.825,134.815,134.815,535499999.0
2005-07-18 18:49:00,134.783,134.808,134.751,134.806,496799999.0
2005-07-18 18:50:00,134.82,134.831,134.812,134.82,854100002.0
2005-07-18 18:51:00,134.822,134.834,134.821,134.828,576500001.0
2005-07-18 18:52:00,134.835,134.835,134.82,134.825,698899996.0
2005-07-18 18:53:00,134.832,134.843,134.82,134.82,1046999994.0
2005-07-18 18:54:00,134.818,134.825,134.805,134.815,888999990.0
2005-07-18 18:55:00,134.817,134.834,134.815,134.823,814599989.0
2005-07-18 18:56:00,134.827,134.839,134.822,134.827,653700004.0
2005-07-18 18:57:00,134.833,134.875,134.833,134.867,593199996.0
2005-07-18 18:58:00,134.87,134.87,134.84,134.852,629100001.0
2005-07-18 18:59:00,134.856,134.856,134.838,134.855,809599995.0
2005-07-18 19:00:00,134.858,134.877,134.858,134.872,310099999.0
2005-07-18 19:01:00,134.868,134.873,134.851,134.87,396099999.0
2005-07-18 19:02:00,134.867,134.876,134.857,134.859,277400000.0
2005-07-18 19:03:00,134.848,134.856,134.806,134.806,850399997.0
2005-07-18 19:04:00,134.806,134.826,134.805,134.805,429000000.0
2005-07-18 19:05:00,134.803,134.803,134.783,134.787,581099997.0
2005-07-18 19:06:00,134.76,134.844,134.76,134.784,833699997.0
2005-07-18 19:07:00,134.799,134.801,134.787,134.793,850699998.0
2005-07-18 19:08:00,134.797,134.801,134.782,134.785,917999999.0
2005-07-18 19:09:00,134.8,134.811,134.789,134.798,730400000.0
2005-07-18 19:10:00,134.802,134.802,134.779,134.783,192799997.0
2005-07-18 19:11:00,134.783,134.793,134.777,134.777,333600001.0
2005-07-18 19:12:00,134.783,134.799,134.783,134.792,417899997.0
2005-07-18 19:13:00,134.792,134.792,134.77,134.77,112599997.0
2005-07-18 19:14:00,134.744,134.744,134.709,134.73,217300001.0
2005-07-18 19:15:00,134.735,134.753,134.735,134.739,968800006.0
2005-07-18 19:16:00,134.738,134.747,134.727,134.737,328499996.0
2005-07-18 19:17:00,134.732,134.742,134.729,134.729,331199997.0
2005-07-18 19:18:00,134.732,134.746,134.724,134.73,279600001.0
2005-07-18 19:19:00,134.726,134.726,134.692,134.702,704399997.0
2005-07-18 19:20:00,134.704,134.709,134.686,134.692,275899997.0
2005-07-18 19:21:00,134.702,134.712,134.7,134.708,473300001.0
2005-07-18 19:22:00,134.712,134.724,134.711,134.715,59400000.0
2005-07-18 19:23:00,134.727,134.74,134.724,134.73,960199994.0
2005-07-18 19:24:00,134.741,134.753,134.734,134.741,593399997.0
2005-07-18 19:25:00,134.738,134.745,134.733,134.74,551099995.0
2005-07-18 19:26:00,134.736,134.745,134.724,134.733,1036500006.0
2005-07-18 19:27:00,134.733,134.742,134.719,134.74,851200003.0
2005-07-18 19:28:00,134.743,134.755,134.743,134.755,372200003.0
2005-07-18 19:29:00,134.735,134.753,134.702,134.724,377800002.0
2005-07-18 19:30:00,134.757,134.761,134.749,134.76,732599994.0
2005-07-18 19:31:00,134.754,134.754,134.735,134.752,790399999.0
2005-07-18 19:32:00,134.751,134.768,134.751,134.761,767000000.0
2005-07-18 19:33:00,134.76,134.772,134.756,134.772,533099999.0
2005-07-18 19:34:00,134.775,134.775,134.765,134.77,944200004.0
2005-07-18 19:35:00,134.768,134.783,134.766,134.771,749699999.0
2005-07-18 19:36:00,134.771,134.771,134.75,134.767,481400003.0
2005-07-18 19:37:00,134.772,134.772,134.75,134.759,124399999.0
2005-07-18 19:38:00,134.759,134.759,134.749,134.752,693500002.0
2005-07-18 19:39:00,134.749,134.754,134.738,134.753,664199998.0
2005-07-18 19:40:00,134.759,134.759,134.745,134.751,531599998.0
2005-07-18 19:41:00,134.743,134.744,134.729,134.735,895799994.0
2005-07-18 19:42:00,134.735,134.735,134.716,134.726,552800002.0
2005-07-18 19:43:00,134.738,134.738,134.715,134.72,113900000.0
2005-07-18 19:44:00,134.715,134.725,134.715,134.72,469599999.0
2005-07-18 19:45:00,134.719,134.721,134.711,134.712,153400000.0
2005-07-18 19:46:00,134.718,134.718,134.703,134.703,288400001.0
2005-07-18 19:47:00,134.702,134.725,134.702,134.725,173399999.0
2005-07-18 19:48:00,134.721,134.721,134.699,134.702,986799996.0
2005-07-18 19:49:00,134.71,134.72,134.707,134.713,431900001.0
2005-07-18 19:50:00,134.713,134.719,134.709,134.711,327599998.0
2005-07-18 19:51:00,134.717,134.717,134.705,134.705,303399996.0
2005-07-18 19:52:00,134.714,134.732,134.714,134.722,566699998.0
2005-07-18 19:53:00,134.728,134.731,134.72,134.727,494799995.0
2005-07-18 19:54:00,134.728,134.742,134.726,134.742,488099995.0
2005-07-18 19:55:00,134.742,134.742,134.731,134.738,190599997.0
2005-07-18 19:56:00,134.74,134.747,134.731,134.747,367000000.0
2005-07-18 19:57:00,134.734,134.753,134.734,134.752,604299993.0
2005-07-18 19:58:00,134.757,134.765,134.751,134.751,591199998.0
2005-07-18 19:59:00,134.753,134.781,134.753,134.761,605899992.0
2005-07-18 20:00:00,134.768,134.781,134.764,134.777,140000002.0
2005-07-18 20:01:00,134.778,134.789,134.773,134.786,353400001.0
2005-07-18 20:02:00,134.786,134.803,134.786,134.798,300600000.0
2005-07-18 20:03:00,134.804,134.805,134.792,134.792,269399997.0
2005-07-18 20:04:00,134.79,134.79,134.776,134.786,391900003.0
2005-07-18 20:05:00,134.79,134.795,134.785,134.79,585999997.0
2005-07-18 20:06:00,134.795,134.795,134.78,134.789,677099997.0
2005-07-18 20:07:00,134.784,134.789,134.772,134.781,409400001.0
2005-07-18 20:08:00,134.778,134.787,134.771,134.771,474199998.0
2005-07-18 20:09:00,134.77,134.773,134.76,134.767,453100001.0
2005-07-18 20:10:00,134.767,134.767,134.735,134.741,405800003.0
2005-07-18 20:11:00,134.753,134.753,134.734,134.738,758400003.0
2005-07-18 20:12:00,134.732,134.749,134.73,134.74,906499996.0
2005-07-18 20:13:00,134.732,134.75,134.732,134.75,322800002.0
2005-07-18 20:14:00,134.752,134.766,134.75,134.75,642899999.0
2005-07-18 20:15:00,134.757,134.757,134.738,134.745,725599998.0
2005-07-18 20:16:00,134.743,134.757,134.738,134.745,511800003.0
2005-07-18 20:17:00,134.741,134.793,134.741,134.793,225899998.0
2005-07-18 20:18:00,134.8,134.818,134.8,134.818,179200001.0
2005-07-18 20:19:00,134.816,134.816,134.801,134.812,505799996.0
2005-07-18 20:20:00,134.818,134.828,134.818,134.828,282800000.0
2005-07-18 20:21:00,134.826,134.826,134.768,134.768,432499996.0
2005-07-18 20:22:00,134.765,134.796,134.762,134.778,341300000.0
2005-07-18 20:23:00,134.773,134.773,134.728,134.738,370499999.0
2005-07-18 20:24:00,134.752,134.771,134.735,134.751,247299999.0
2005-07-18 20:25:00,134.75,134.769,134.733,134.76,509600004.0
2005-07-18 20:26:00,134.77,134.787,134.761,134.787,369700001.0
2005-07-18 20:27:00,134.787,134.795,134.779,134.795,586100010.0
2005-07-18 20:28:00,134.784,134.791,134.77,134.79,1031499999.0
2005-07-18 20:29:00,134.788,134.795,134.78,134.79,1253999995.0
2005-07-18 20:30:00,134.788,134.793,134.774,134.789,1732499996.0
2005-07-18 20:31:00,134.785,134.785,134.744,134.75,1420199992.0
2005-07-18 20:32:00,134.742,134.755,134.735,134.748,1282999997.0
2005-07-18 20:33:00,134.748,134.77,134.737,134.77,542100000.0
2005-07-18 20:34:00,134.763,134.779,134.76,134.778,520199996.0
2005-07-18 20:35:00,134.78,134.79,134.765,134.781,350200000.0
2005-07-18 20:36:00,134.776,134.783,134.749,134.783,514700000.0
2005-07-18 20:37:00,134.793,134.814,134.793,134.811,541700002.0
2005-07-18 20:38:00,134.811,134.816,134.787,134.803,773999995.0
2005-07-18 20:39:00,134.796,134.797,134.781,134.783,697400009.0
2005-07-18 20:40:00,134.785,134.804,134.783,134.793,879300000.0
2005-07-18 20:41:00,134.784,134.797,134.781,134.783,424500003.0
2005-07-18 20:42:00,134.78,134.785,134.77,134.78,455100001.0
2005-07-18 20:43:00,134.78,134.785,134.77,134.778,482500002.0
2005-07-18 20:44:00,134.781,134.812,134.781,134.798,648299996.0
2005-07-18 20:45:00,134.808,134.817,134.797,134.797,787699993.0
2005-07-18 20:46:00,134.803,134.813,134.796,134.802,631700004.0
2005-07-18 20:47:00,134.796,134.815,134.791,134.805,946499996.0
2005-07-18 20:48:00,134.808,134.823,134.806,134.814,669299996.0
2005-07-18 20:49:00,134.821,134.831,134.817,134.826,438199999.0
2005-07-18 20:50:00,134.815,134.816,134.797,134.805,1086800002.0
2005-07-18 20:51:00,134.808,134.818,134.807,134.813,431700001.0
2005-07-18 20:52:00,134.81,134.819,134.809,134.811,229700002.0
2005-07-18 20:53:00,134.808,134.809,134.79,134.79,851100001.0
2005-07-18 20:54:00,134.781,134.795,134.781,134.793,289299996.0
2005-07-18 20:55:00,134.79,134.795,134.782,134.79,803199999.0
2005-07-18 20:56:00,134.782,134.795,134.777,134.778,863199999.0
2005-07-18 20:57:00,134.775,134.797,134.775,134.783,728399998.0
2005-07-18 20:58:00,134.786,134.803,134.758,134.758,1189099998.0
2005-07-18 20:59:00,134.756,134.78,134.756,134.778,1219200004.0
2005-07-18 21:00:00,134.778,134.786,134.765,134.786,1459800005.0
2005-07-18 21:01:00,134.793,134.805,134.784,134.804,1117000001.0
2005-07-18 21:02:00,134.81,134.85,134.81,134.85,547599996.0
2005-07-18 21:03:00,134.867,134.922,134.863,134.901,804499995.0
2005-07-18 21:04:00,134.903,134.905,134.869,134.885,422100001.0
2005-07-18 21:05:00,134.885,134.903,134.885,134.894,450200002.0
2005-07-18 21:06:00,134.89,134.895,134.882,134.887,758900004.0
2005-07-18 21:07:00,134.887,134.888,134.869,134.875,480700003.0
2005-07-18 21:08:00,134.877,134.884,134.864,134.872,458800001.0
2005-07-18 21:09:00,134.884,134.884,134.87,134.878,161999999.0
2005-07-18 21:10:00,134.884,134.9,134.884,134.89,337499997.0
2005-07-18 21:11:00,134.882,134.882,134.857,134.873,341599999.0
2005-07-18 21:12:00,134.868,134.868,134.852,134.852,461399998.0
2005-07-18 21:13:00,134.852,134.87,134.85,134.87,571900001.0
2005-07-18 21:14:00,134.865,134.875,134.862,134.87,682599997.0
2005-07-18 21:15:00,134.873,134.893,134.873,134.883,747600002.0
2005-07-18 21:16:00,134.888,134.905,134.885,134.885,595999999.0
2005-07-18 21:17:00,134.883,134.903,134.88,134.895,582299999.0
2005-07-18 21:18:00,134.902,134.917,134.902,134.916,329300001.0
2005-07-18 21:19:00,134.911,134.922,134.894,134.896,633600003.0
2005-07-18 21:20:00,134.901,134.913,134.899,134.906,1138899986.0
2005-07-18 21:21:00,134.907,134.912,134.898,134.898,738599998.0
2005-07-18 21:22:00,134.895,134.91,134.892,134.9,946399996.0
2005-07-18 21:23:00,134.9,134.905,134.897,134.9,506699998.0
2005-07-18 21:24:00,134.896,134.911,134.894,134.899,618999996.0
2005-07-18 21:25:00,134.901,134.911,134.897,134.9,796799995.0
2005-07-18 21:26:00,134.901,134.901,134.871,134.884,420700002.0
2005-07-18 21:27:00,134.887,134.887,134.871,134.886,219800000.0
2005-07-18 21:28:00,134.879,134.887,134.877,134.887,74600000.0
2005-07-18 21:29:00,134.885,134.886,134.872,134.875,229399999.0
2005-07-18 21:30:00,134.872,134.885,134.872,134.877,241499998.0
2005-07-18 21:31:00,134.881,134.906,134.881,134.906,95799999.0
2005-07-18 21:32:00,134.906,134.906,134.892,134.892,631200002.0
2005-07-18 21:33:00,134.89,134.895,134.89,134.89,197200004.0
2005-07-18 21:34:00,134.89,134.904,134.89,134.898,261899997.0
2005-07-18 21:35:00,134.9,134.907,134.89,134.89,220500002.0
2005-07-18 21:36:00,134.889,134.889,134.875,134.875,264100002.0
2005-07-18 21:37:00,134.877,134.887,134.866,134.886,86700000.0
2005-07-18 21:38:00,134.888,134.888,134.88,134.883,68400000.0
2005-07-18 21:39:00,134.882,134.889,134.877,134.889,295500002.0
2005-07-18 21:40:00,134.89,134.895,134.887,134.895,301999998.0
2005-07-18 21:41:00,134.892,134.892,134.875,134.89,139100004.0
2005-07-18 21:42:00,134.895,134.895,134.89,134.895,350399998.0
2005-07-18 21:43:00,134.88,134.88,134.868,134.871,330999995.0
2005-07-18 21:44:00,134.87,134.876,134.861,134.876,542100003.0
2005-07-18 21:45:00,134.882,134.893,134.881,134.89,371399998.0
2005-07-18 21:46:00,134.888,134.891,134.88,134.885,489200000.0
2005-07-18 21:47:00,134.887,134.89,134.876,134.876,344899998.0
2005-07-18 21:48:00,134.87,134.875,134.87,134.875,73800000.0
2005-07-18 21:49:00,134.865,134.875,134.859,134.861,157899998.0
2005-07-18 21:50:00,134.865,134.865,134.863,134.865,116100000.0
2005-07-18 21:51:00,134.864,134.871,134.864,134.865,149800000.0
2005-07-18 21:52:00,134.81,134.871,134.81,134.834,152299996.0
2005-07-18 21:53:00,134.865,134.865,134.865,134.865,43500000.0
2005-07-18 21:54:00,134.865,134.865,134.855,134.86,91100000.0
2005-07-18 21:55:00,134.865,134.865,134.858,134.86,54799999.0
2005-07-18 21:56:00,134.865,134.865,134.865,134.865,48000000.0
2005-07-18 21:57:00,134.868,134.873,134.866,134.869,53800001.0
2005-07-18 21:58:00,134.869,134.869,134.861,134.867,66399999.0
2005-07-18 21:59:00,134.86,134.865,134.86,134.86,143199998.0
2005-07-18 22:00:00,134.86,134.865,134.857,134.857,195600000.0
2005-07-18 22:01:00,134.86,134.868,134.852,134.855,404699998.0
2005-07-18 22:02:00,134.86,134.865,134.853,134.858,410800000.0
2005-07-18 22:03:00,134.859,134.861,134.851,134.851,164199999.0
2005-07-18 22:04:00,134.855,134.858,134.848,134.852,245699999.0
2005-07-18 22:05:00,134.847,134.858,134.846,134.858,174599998.0
2005-07-18 22:06:00,134.86,134.86,134.855,134.86,78800001.0
2005-07-18 22:07:00,134.86,134.86,134.85,134.86,38700000.0
2005-07-18 22:08:00,134.865,134.873,134.859,134.873,126699999.0
2005-07-18 22:09:00,134.871,134.879,134.871,134.879,104500002.0
2005-07-18 22:10:00,134.88,134.88,134.877,134.88,123300001.0
2005-07-18 22:11:00,134.875,134.885,134.875,134.88,123600001.0
2005-07-18 22:12:00,134.879,134.893,134.879,134.888,116900001.0
2005-07-18 22:13:00,134.891,134.903,134.89,134.893,125700000.0
2005-07-18 22:14:00,134.895,134.895,134.887,134.888,57100000.0
2005-07-18 22:15:00,134.89,134.895,134.883,134.884,234399998.0
2005-07-18 22:16:00,134.889,134.894,134.881,134.894,226900001.0
2005-07-18 22:17:00,134.893,134.893,134.89,134.89,80799999.0
2005-07-18 22:18:00,134.893,134.907,134.893,134.907,114700000.0
2005-07-18 22:19:00,134.9,134.904,134.89,134.89,99999999.0
2005-07-18 22:20:00,134.89,134.89,134.885,134.888,101900001.0
2005-07-18 22:21:00,134.898,134.9,134.894,134.895,40999999.0
2005-07-18 22:22:00,134.893,134.906,134.893,134.901,197300002.0
2005-07-18 22:23:00,134.899,134.907,134.894,134.907,175499998.0
2005-07-18 22:24:00,134.909,134.909,134.898,134.899,67200000.0
2005-07-18 22:25:00,134.901,134.913,134.9,134.904,274200002.0
2005-07-18 22:26:00,134.905,134.91,134.902,134.905,134400001.0
2005-07-18 22:27:00,134.903,134.91,134.9,134.905,425099996.0
2005-07-18 22:28:00,134.907,134.913,134.904,134.913,204700001.0
2005-07-18 22:29:00,134.925,134.937,134.925,134.937,57099998.0
2005-07-18 22:30:00,134.933,134.937,134.923,134.923,106600000.0
2005-07-18 22:31:00,134.92,134.922,134.917,134.919,155500002.0
2005-07-18 22:32:00,134.925,134.946,134.918,134.934,123899999.0
2005-07-18 22:33:00,134.933,134.948,134.932,134.948,221400000.0
2005-07-18 22:34:00,134.951,134.956,134.939,134.956,218100002.0
2005-07-18 22:35:00,134.957,134.96,134.95,134.95,64099999.0
2005-07-18 22:36:00,134.92,134.958,134.91,134.927,454899997.0
2005-07-18 22:37:00,134.955,134.96,134.952,134.955,221299999.0
2005-07-18 22:38:00,134.955,134.96,134.95,134.955,170800000.0
2005-07-18 22:39:00,134.95,134.954,134.94,134.945,416199998.0
2005-07-18 22:40:00,134.945,134.955,134.94,134.945,317499999.0
2005-07-18 22:41:00,134.95,134.95,134.942,134.942,104099999.0
2005-07-18 22:42:00,134.953,134.956,134.95,134.955,265300003.0
2005-07-18 22:43:00,134.952,134.956,134.943,134.943,146199999.0
2005-07-18 22:44:00,134.943,134.949,134.934,134.934,239699996.0
2005-07-18 22:45:00,134.933,134.945,134.928,134.942,320000002.0
2005-07-18 22:46:00,134.942,134.95,134.936,134.95,103200000.0
2005-07-18 22:47:00,134.948,134.948,134.937,134.937,102599999.0
2005-07-18 22:48:00,134.911,134.943,134.843,134.889,252999998.0
2005-07-18 22:49:00,134.936,134.949,134.928,134.949,305400003.0
2005-07-18 22:50:00,134.95,134.95,134.945,134.945,109500001.0
2005-07-18 22:51:00,134.945,134.947,134.933,134.942,172000001.0
2005-07-18 22:52:00,134.944,134.95,134.937,134.943,158999998.0
2005-07-18 22:53:00,134.935,134.945,134.93,134.935,196700002.0
2005-07-18 22:54:00,134.937,134.943,134.937,134.943,164999999.0
2005-07-18 22:55:00,134.937,134.947,134.937,134.943,52400000.0
2005-07-18 22:56:00,134.946,134.948,134.936,134.948,142300001.0
2005-07-18 22:57:00,134.943,134.949,134.939,134.943,149499999.0
2005-07-18 22:58:00,134.95,134.95,134.945,134.945,108100000.0
2005-07-18 22:59:00,134.946,134.946,134.912,134.925,182800000.0
2005-07-18 23:00:00,134.917,134.931,134.9,134.921,105500002.0
2005-07-18 23:01:00,134.937,134.95,134.897,134.918,83300000.0
2005-07-18 23:02:00,134.912,134.943,134.892,134.892,124200002.0
2005-07-18 23:03:00,134.9,134.932,134.89,134.908,147500001.0
2005-07-18 23:04:00,134.908,134.935,134.903,134.93,62100001.0
2005-07-18 23:05:00,134.936,134.951,134.922,134.942,65700000.0
2005-07-18 23:06:00,134.962,134.962,134.927,134.934,71799999.0
2005-07-18 23:07:00,134.952,134.955,134.918,134.94,118400001.0
2005-07-18 23:08:00,134.935,134.95,134.907,134.944,203100003.0
2005-07-18 23:09:00,134.933,134.944,134.921,134.924,101900001.0
2005-07-18 23:10:00,134.925,134.94,134.907,134.915,112499997.0
2005-07-18 23:11:00,134.945,134.946,134.899,134.905,230599999.0
2005-07-18 23:12:00,134.906,134.926,134.884,134.926,72699999.0
2005-07-18 23:13:00,134.928,134.94,134.91,134.934,111800001.0
2005-07-18 23:14:00,134.917,134.93,134.879,134.879,160400000.0
2005-07-18 23:15:00,134.87,134.898,134.857,134.889,149400002.0
2005-07-18 23:16:00,134.877,134.885,134.85,134.864,113199997.0
2005-07-18 23:17:00,134.879,134.889,134.833,134.855,156900001.0
2005-07-18 23:18:00,134.868,134.881,134.851,134.863,66699999.0
2005-07-18 23:19:00,134.864,134.869,134.835,134.854,182700002.0
2005-07-18 23:20:00,134.83,134.867,134.82,134.835,102100001.0
2005-07-18 23:21:00,134.85,134.86,134.813,134.826,100300001.0
2005-07-18 23:22:00,134.838,134.886,134.829,134.88,136100002.0
2005-07-18 23:23:00,134.863,134.881,134.859,134.865,123900001.0
2005-07-18 23:24:00,134.863,134.885,134.836,134.859,195399997.0
2005-07-18 23:25:00,134.855,134.855,134.823,134.839,40800000.0
2005-07-18 23:26:00,134.843,134.881,134.831,134.868,197299999.0
2005-07-18 23:27:00,134.875,134.89,134.838,134.846,115300000.0
2005-07-18 23:28:00,134.853,134.873,134.848,134.871,133400003.0
2005-07-18 23:29:00,134.884,134.892,134.856,134.892,103600000.0
2005-07-18 23:30:00,134.891,134.891,134.857,134.879,64400000.0
2005-07-18 23:31:00,134.885,134.889,134.86,134.867,127099999.0
2005-07-18 23:32:00,134.848,134.893,134.843,134.876,129099999.0
2005-07-18 23:33:00,134.87,134.896,134.857,134.883,99799999.0
2005-07-18 23:34:00,134.863,134.887,134.85,134.878,140600003.0
2005-07-18 23:35:00,134.87,134.882,134.846,134.867,82599999.0
2005-07-18 23:36:00,134.87,134.889,134.859,134.87,65800000.0
2005-07-18 23:37:00,134.873,134.899,134.861,134.899,87900000.0
2005-07-18 23:38:00,134.857,134.905,134.857,134.869,71799999.0
2005-07-18 23:39:00,134.893,134.9,134.865,134.898,79899999.0
2005-07-18 23:40:00,134.936,134.936,134.897,134.897,50900000.0
2005-07-18 23:41:00,134.871,134.874,134.864,134.874,76499999.0
2005-07-18 23:42:00,134.895,134.895,134.89,134.89,43900000.0
2005-07-18 23:43:00,134.89,134.89,134.88,134.888,97900001.0
2005-07-18 23:44:00,134.851,134.88,134.849,134.849,91700000.0
2005-07-18 23:45:00,134.89,134.89,134.885,134.89,47200000.0
2005-07-18 23:46:00,134.892,134.896,134.887,134.887,47700000.0
2005-07-18 23:47:00,134.889,134.899,134.888,134.897,64699999.0
2005-07-18 23:48:00,134.895,134.9,134.892,134.9,62400000.0
2005-07-18 23:49:00,134.9,134.9,134.892,134.892,37400000.0
2005-07-18 23:50:00,134.895,134.895,134.882,134.882,63499999.0
2005-07-18 23:51:00,134.878,134.896,134.878,134.882,117099999.0
2005-07-18 23:52:00,134.883,134.893,134.878,134.878,101000000.0
2005-07-18 23:53:00,134.875,134.881,134.862,134.862,163099995.0
2005-07-18 23:54:00,134.842,134.879,134.832,134.852,94900000.0
2005-07-18 23:55:00,134.864,134.864,134.859,134.859,8800000.0
2005-07-18 23:56:00,134.868,134.875,134.865,134.875,168799999.0
2005-07-18 23:57:00,134.875,134.875,134.87,134.875,56999999.0
2005-07-18 23:58:00,134.869,134.871,134.863,134.867,100899999.0
2005-07-18 23:59:00,134.87,134.875,134.867,134.875,115499998.0
2005-07-19 00:00:00,134.845,134.845,134.825,134.842,62800000.0
2005-07-19 00:01:00,134.865,134.865,134.863,134.865,64699999.0
2005-07-19 00:02:00,134.868,134.87,134.863,134.87,60900000.0
2005-07-19 00:03:00,134.875,134.875,134.865,134.865,87999998.0
2005-07-19 00:04:00,134.871,134.885,134.871,134.875,47600000.0
2005-07-19 00:05:00,134.882,134.885,134.877,134.885,140199998.0
2005-07-19 00:06:00,134.885,134.885,134.88,134.88,45599999.0
2005-07-19 00:07:00,134.878,134.882,134.871,134.878,42600000.0
2005-07-19 00:08:00,134.875,134.882,134.87,134.87,103400003.0
2005-07-19 00:09:00,134.876,134.876,134.845,134.845,67599999.0
2005-07-19 00:10:00,134.84,134.848,134.84,134.848,68000000.0
2005-07-19 00:11:00,134.845,134.847,134.774,134.78,89800001.0
2005-07-19 00:12:00,134.793,134.805,134.793,134.805,103400002.0
2005-07-19 00:13:00,134.772,134.786,134.766,134.774,120099998.0
2005-07-19 00:14:00,134.757,134.79,134.753,134.79,46000000.0
2005-07-19 00:15:00,134.806,134.817,134.787,134.787,128099998.0
2005-07-19 00:16:00,134.788,134.795,134.78,134.79,160200001.0
2005-07-19 00:17:00,134.79,134.795,134.79,134.795,125599997.0
2005-07-19 00:18:00,134.79,134.795,134.788,134.788,90199997.0
2005-07-19 00:19:00,134.788,134.795,134.785,134.79,82000000.0
2005-07-19 00:20:00,134.79,134.795,134.783,134.79,72400000.0
2005-07-19 00:21:00,134.787,134.798,134.787,134.798,82200000.0
2005-07-19 00:22:00,134.802,134.809,134.795,134.797,101800000.0
2005-07-19 00:23:00,134.81,134.815,134.81,134.815,66200002.0
2005-07-19 00:24:00,134.821,134.821,134.804,134.812,123499998.0
2005-07-19 00:25:00,134.83,134.836,134.811,134.825,103299998.0
2005-07-19 00:26:00,134.818,134.828,134.815,134.828,68699999.0
2005-07-19 00:27:00,134.83,134.833,134.818,134.833,78200000.0
2005-07-19 00:28:00,134.818,134.818,134.795,134.795,130699999.0
2005-07-19 00:29:00,134.814,134.814,134.797,134.802,34600000.0
2005-07-19 00:30:00,134.802,134.809,134.799,134.808,148500000.0
2005-07-19 00:31:00,134.805,134.812,134.799,134.799,95199999.0
2005-07-19 00:32:00,134.802,134.804,134.802,134.804,29600001.0
2005-07-19 00:33:00,134.81,134.81,134.805,134.81,66299998.0
2005-07-19 00:34:00,134.81,134.815,134.805,134.805,102400002.0
2005-07-19 00:35:00,134.807,134.816,134.804,134.815,103400002.0
2005-07-19 00:36:00,134.812,134.812,134.805,134.805,94200001.0
2005-07-19 00:37:00,134.8,134.8,134.773,134.791,120299999.0
2005-07-19 00:38:00,134.813,134.827,134.812,134.814,55999999.0
2005-07-19 00:39:00,134.817,134.827,134.817,134.827,42100000.0
2005-07-19 00:40:00,134.821,134.828,134.813,134.828,38500000.0
2005-07-19 00:41:00,134.828,134.829,134.806,134.806,63999999.0
2005-07-19 00:42:00,134.797,134.814,134.797,134.805,43200000.0
2005-07-19 00:43:00,134.81,134.825,134.808,134.809,56800000.0
2005-07-19 00:44:00,134.808,134.816,134.802,134.816,123800001.0
2005-07-19 00:45:00,134.783,134.81,134.77,134.81,72000000.0
2005-07-19 00:46:00,134.82,134.82,134.815,134.815,75100001.0
2005-07-19 00:47:00,134.822,134.825,134.812,134.816,132599999.0
2005-07-19 00:48:00,134.82,134.82,134.8,134.807,70500001.0
2005-07-19 00:49:00,134.773,134.798,134.76,134.785,104100001.0
2005-07-19 00:50:00,134.795,134.811,134.795,134.799,91999999.0
2005-07-19 00:51:00,134.808,134.815,134.797,134.81,95500001.0
2005-07-19 00:52:00,134.81,134.822,134.8,134.822,146299997.0
2005-07-19 00:53:00,134.823,134.823,134.82,134.82,40800001.0
2005-07-19 00:54:00,134.82,134.825,134.815,134.82,94100000.0
2005-07-19 00:55:00,134.796,134.817,134.773,134.773,77500000.0
2005-07-19 00:56:00,134.823,134.825,134.819,134.821,100600000.0
2005-07-19 00:57:00,134.821,134.839,134.821,134.827,95400001.0
2005-07-19 00:58:00,134.825,134.834,134.814,134.834,81999999.0
2005-07-19 00:59:00,134.826,134.844,134.818,134.832,94700000.0
2005-07-19 01:00:00,134.847,134.862,134.847,134.853,158899999.0
2005-07-19 01:01:00,134.853,134.875,134.853,134.875,76899999.0
2005-07-19 01:02:00,134.872,134.908,134.865,134.908,87400002.0
2005-07-19 01:03:00,134.9,134.919,134.9,134.919,69700000.0
2005-07-19 01:04:00,134.915,134.915,134.877,134.877,121899999.0
2005-07-19 01:05:00,134.868,134.881,134.864,134.876,70400000.0
2005-07-19 01:06:00,134.876,134.876,134.871,134.871,6400000.0
2005-07-19 01:07:00,134.87,134.87,134.865,134.87,64800000.0
2005-07-19 01:08:00,134.878,134.892,134.878,134.889,187100001.0
2005-07-19 01:09:00,134.89,134.895,134.89,134.895,40000000.0
2005-07-19 01:10:00,134.893,134.893,134.882,134.888,141100002.0
2005-07-19 01:11:00,134.888,134.899,134.883,134.89,98100000.0
2005-07-19 01:12:00,134.897,134.897,134.88,134.888,74500000.0
2005-07-19 01:13:00,134.888,134.888,134.881,134.881,144799998.0
2005-07-19 01:14:00,134.881,134.884,134.865,134.872,117200000.0
2005-07-19 01:15:00,134.895,134.895,134.887,134.888,82900001.0
2005-07-19 01:16:00,134.892,134.892,134.875,134.878,180099999.0
2005-07-19 01:17:00,134.869,134.881,134.863,134.863,117799998.0
2005-07-19 01:18:00,134.875,134.88,134.874,134.879,72900000.0
2005-07-19 01:19:00,134.87,134.87,134.865,134.865,111399999.0
2005-07-19 01:20:00,134.878,134.878,134.854,134.854,92400001.0
2005-07-19 01:21:00,134.845,134.854,134.838,134.843,104299999.0
2005-07-19 01:22:00,134.837,134.865,134.837,134.865,87800000.0
2005-07-19 01:23:00,134.868,134.871,134.853,134.853,97799999.0
2005-07-19 01:24:00,134.85,134.864,134.85,134.85,14500000.0
2005-07-19 01:25:00,134.862,134.869,134.861,134.862,117400001.0
2005-07-19 01:26:00,134.856,134.874,134.856,134.871,97900000.0
2005-07-19 01:27:00,134.873,134.876,134.865,134.876,126199998.0
2005-07-19 01:28:00,134.871,134.891,134.871,134.884,90499999.0
2005-07-19 01:29:00,134.89,134.89,134.874,134.89,120300001.0
2005-07-19 01:30:00,134.89,134.891,134.879,134.888,153399999.0
2005-07-19 01:31:00,134.886,134.926,134.886,134.922,164699999.0
2005-07-19 01:32:00,134.918,134.937,134.917,134.937,140600000.0
2005-07-19 01:33:00,134.945,134.97,134.941,134.955,202899998.0
2005-07-19 01:34:00,134.957,134.958,134.941,134.948,149999999.0
2005-07-19 01:35:00,134.951,134.951,134.925,134.929,71700000.0
2005-07-19 01:36:00,134.927,134.943,134.927,134.933,96700000.0
2005-07-19 01:37:00,134.915,134.915,134.898,134.905,61500001.0
2005-07-19 01:38:00,134.898,134.902,134.892,134.892,64400000.0
2005-07-19 01:39:00,134.897,134.901,134.889,134.9,104400000.0
2005-07-19 01:40:00,134.911,134.929,134.911,134.928,74200000.0
2005-07-19 01:41:00,134.926,134.933,134.921,134.933,45200001.0
2005-07-19 01:42:00,134.935,134.938,134.924,134.938,159799997.0
2005-07-19 01:43:00,134.922,134.935,134.922,134.93,97500000.0
2005-07-19 01:44:00,134.927,134.93,134.911,134.911,53400000.0
2005-07-19 01:45:00,134.909,134.909,134.898,134.904,120800002.0
2005-07-19 01:46:00,134.893,134.905,134.881,134.889,164400001.0
2005-07-19 01:47:00,134.875,134.887,134.868,134.887,82999998.0
2005-07-19 01:48:00,134.883,134.897,134.876,134.893,66199999.0
2005-07-19 01:49:00,134.902,134.908,134.883,134.891,80400000.0
2005-07-19 01:50:00,134.885,134.904,134.885,134.904,115100002.0
2005-07-19 01:51:00,134.866,134.893,134.866,134.87,134999997.0
2005-07-19 01:52:00,134.901,134.909,134.898,134.907,60300002.0
2005-07-19 01:53:00,134.917,134.917,134.906,134.912,42600001.0
2005-07-19 01:54:00,134.915,134.915,134.9,134.9,25400000.0
2005-07-19 01:55:00,134.912,134.913,134.897,134.913,40700000.0
2005-07-19 01:56:00,134.873,134.923,134.866,134.903,139399997.0
2005-07-19 01:57:00,134.91,134.91,134.91,134.91,16800000.0
2005-07-19 01:58:00,134.911,134.911,134.909,134.909,19200000.0
2005-07-19 01:59:00,134.908,134.912,134.893,134.901,102299999.0
2005-07-19 02:00:00,134.9,134.902,134.89,134.9,38200000.0
2005-07-19 02:01:00,134.908,134.912,134.905,134.905,91400000.0
2005-07-19 02:02:00,134.912,134.921,134.904,134.904,113500002.0
2005-07-19 02:03:00,134.913,134.921,134.913,134.918,85399998.0
2005-07-19 02:04:00,134.91,134.91,134.91,134.91,5500000.0
2005-07-19 02:05:00,134.902,134.915,134.902,134.903,76800000.0
2005-07-19 02:06:00,134.91,134.918,134.907,134.911,80000001.0
2005-07-19 02:07:00,134.912,134.92,134.907,134.908,75300000.0
2005-07-19 02:08:00,134.914,134.925,134.914,134.918,124800000.0
2005-07-19 02:09:00,134.922,134.922,134.911,134.911,21900000.0
2005-07-19 02:10:00,134.912,134.92,134.91,134.913,101500001.0
2005-07-19 02:11:00,134.908,134.921,134.906,134.917,150500001.0
2005-07-19 02:12:00,134.902,134.902,134.872,134.872,40000000.0
2005-07-19 02:13:00,134.858,134.879,134.851,134.879,37500000.0
2005-07-19 02:14:00,134.887,134.907,134.885,134.902,83299999.0
2005-07-19 02:15:00,134.907,134.908,134.897,134.905,114300002.0
2005-07-19 02:16:00,134.906,134.906,134.899,134.902,85800000.0
2005-07-19 02:17:00,134.9,134.905,134.897,134.902,60400000.0
2005-07-19 02:18:00,134.902,134.91,134.9,134.907,69999998.0
2005-07-19 02:19:00,134.898,134.901,134.893,134.899,101800000.0
2005-07-19 02:20:00,134.905,134.905,134.893,134.893,159099999.0
2005-07-19 02:21:00,134.892,134.898,134.886,134.886,121200001.0
2005-07-19 02:22:00,134.885,134.893,134.879,134.889,107199998.0
2005-07-19 02:23:00,134.884,134.887,134.876,134.88,92599998.0
2005-07-19 02:24:00,134.887,134.887,134.876,134.878,69900000.0
2005-07-19 02:25:00,134.865,134.875,134.865,134.875,51600000.0
2005-07-19 02:26:00,134.879,134.879,134.873,134.875,152400002.0
2005-07-19 02:27:00,134.87,134.87,134.87,134.87,57499998.0
2005-07-19 02:28:00,134.872,134.886,134.872,134.886,81999999.0
2005-07-19 02:29:00,134.885,134.895,134.885,134.889,155599999.0
2005-07-19 02:30:00,134.889,134.898,134.887,134.898,89100000.0
2005-07-19 02:31:00,134.9,134.9,134.88,134.889,61500000.0
2005-07-19 02:32:00,134.89,134.894,134.884,134.89,99100000.0
2005-07-19 02:33:00,134.89,134.897,134.89,134.897,47000000.0
2005-07-19 02:34:00,134.892,134.9,134.892,134.9,40200000.0
2005-07-19 02:35:00,134.893,134.893,134.88,134.887,99400000.0
2005-07-19 02:36:00,134.884,134.899,134.882,134.891,128799997.0
2005-07-19 02:37:00,134.892,134.895,134.886,134.89,167299999.0
2005-07-19 02:38:00,134.887,134.891,134.879,134.887,121500000.0
2005-07-19 02:39:00,134.871,134.871,134.851,134.86,102200001.0
2005-07-19 02:40:00,134.86,134.868,134.86,134.868,60000000.0
2005-07-19 02:41:00,134.865,134.87,134.864,134.867,117500002.0
2005-07-19 02:42:00,134.852,134.867,134.852,134.86,123299999.0
2005-07-19 02:43:00,134.862,134.868,134.862,134.868,83300001.0
2005-07-19 02:44:00,134.872,134.877,134.868,134.872,114199996.0
2005-07-19 02:45:00,134.868,134.87,134.861,134.861,116599999.0
2005-07-19 02:46:00,134.865,134.878,134.863,134.878,70600000.0
2005-07-19 02:47:00,134.89,134.897,134.874,134.897,54400000.0
2005-07-19 02:48:00,134.895,134.895,134.888,134.895,55600000.0
2005-07-19 02:49:00,134.902,134.905,134.9,134.905,26400000.0
2005-07-19 02:50:00,134.899,134.899,134.886,134.887,32800000.0
2005-07-19 02:51:00,134.893,134.912,134.893,134.912,89000000.0
2005-07-19 02:52:00,134.921,134.93,134.912,134.928,71900000.0
2005-07-19 02:53:00,134.924,134.945,134.918,134.945,31200000.0
2005-07-19 02:54:00,134.953,134.963,134.935,134.955,127599999.0
2005-07-19 02:55:00,134.942,134.942,134.913,134.919,77099999.0
2005-07-19 02:56:00,134.917,134.92,134.906,134.906,121200000.0
2005-07-19 02:57:00,134.91,134.918,134.908,134.908,57900000.0
2005-07-19 02:58:00,134.907,134.91,134.899,134.908,71200000.0
2005-07-19 02:59:00,134.906,134.915,134.898,134.906,128900002.0
2005-07-19 03:00:00,134.922,134.922,134.918,134.918,19200000.0
2005-07-19 03:01:00,134.931,134.931,134.913,134.931,87599999.0
2005-07-19 03:02:00,134.916,134.928,134.911,134.914,128700000.0
2005-07-19 03:03:00,134.898,134.902,134.889,134.902,83500002.0
2005-07-19 03:04:00,134.895,134.895,134.865,134.875,83200001.0
2005-07-19 03:05:00,134.872,134.883,134.872,134.873,174400000.0
2005-07-19 03:06:00,134.878,134.888,134.869,134.882,154200001.0
2005-07-19 03:07:00,134.877,134.88,134.87,134.878,120800002.0
2005-07-19 03:08:00,134.878,134.887,134.878,134.887,30900000.0
2005-07-19 03:09:00,134.883,134.892,134.872,134.874,62900001.0
2005-07-19 03:10:00,134.872,134.888,134.872,134.873,30700000.0
2005-07-19 03:11:00,134.88,134.892,134.88,134.892,46900000.0
2005-07-19 03:12:00,134.887,134.887,134.875,134.875,104699997.0
2005-07-19 03:13:00,134.858,134.865,134.839,134.865,218600003.0
2005-07-19 03:14:00,134.88,134.88,134.875,134.875,31200000.0
2005-07-19 03:15:00,134.884,134.886,134.884,134.886,33599999.0
2005-07-19 03:16:00,134.887,134.891,134.876,134.889,141600001.0
2005-07-19 03:17:00,134.894,134.894,134.879,134.884,38400000.0
2005-07-19 03:18:00,134.879,134.887,134.879,134.886,103600000.0
2005-07-19 03:19:00,134.884,134.886,134.884,134.886,18400000.0
2005-07-19 03:20:00,134.889,134.913,134.889,134.908,91499998.0
2005-07-19 03:21:00,134.927,134.942,134.922,134.942,80000001.0
2005-07-19 03:22:00,134.94,134.94,134.923,134.938,100900000.0
2005-07-19 03:23:00,134.933,134.938,134.933,134.934,78400001.0
2005-07-19 03:24:00,134.939,134.943,134.931,134.933,70900000.0
2005-07-19 03:25:00,134.928,134.93,134.92,134.922,88799999.0
2005-07-19 03:26:00,134.925,134.929,134.908,134.914,78700001.0
2005-07-19 03:27:00,134.906,134.929,134.906,134.921,130999999.0
2005-07-19 03:28:00,134.914,134.927,134.91,134.915,178300002.0
2005-07-19 03:29:00,134.924,134.935,134.924,134.93,56200000.0
2005-07-19 03:30:00,134.925,134.932,134.912,134.919,59799999.0
2005-07-19 03:31:00,134.913,134.917,134.909,134.912,101899997.0
2005-07-19 03:32:00,134.908,134.909,134.902,134.903,113600000.0
2005-07-19 03:33:00,134.899,134.902,134.885,134.892,136599998.0
2005-07-19 03:34:00,134.886,134.896,134.883,134.891,104799999.0
2005-07-19 03:35:00,134.896,134.896,134.888,134.889,44200000.0
2005-07-19 03:36:00,134.91,134.91,134.89,134.904,210300004.0
2005-07-19 03:37:00,134.887,134.888,134.881,134.888,71100002.0
2005-07-19 03:38:00,134.89,134.89,134.885,134.89,44800000.0
2005-07-19 03:39:00,134.895,134.895,134.888,134.89,147800001.0
2005-07-19 03:40:00,134.89,134.894,134.883,134.894,115199998.0
2005-07-19 03:41:00,134.889,134.889,134.881,134.881,49100000.0
2005-07-19 03:42:00,134.883,134.887,134.883,134.887,34400000.0
2005-07-19 03:43:00,134.89,134.89,134.885,134.885,4900000.0
2005-07-19 03:44:00,134.89,134.89,134.882,134.885,28200000.0
2005-07-19 03:45:00,134.887,134.894,134.88,134.894,70799999.0
2005-07-19 03:46:00,134.888,134.892,134.886,134.892,13600000.0
2005-07-19 03:47:00,134.888,134.889,134.878,134.885,43199999.0
2005-07-19 03:48:00,134.885,134.89,134.885,134.89,18800000.0
2005-07-19 03:49:00,134.883,134.885,134.877,134.877,129899997.0
2005-07-19 03:50:00,134.882,134.886,134.882,134.884,55000000.0
2005-07-19 03:51:00,134.889,134.889,134.886,134.886,12800000.0
2005-07-19 03:52:00,134.89,134.89,134.89,134.89,8800000.0
2005-07-19 03:53:00,134.887,134.89,134.878,134.888,42400000.0
2005-07-19 03:54:00,134.888,134.895,134.885,134.89,46200001.0
2005-07-19 03:55:00,134.886,134.894,134.886,134.894,10400000.0
2005-07-19 03:56:00,134.895,134.902,134.895,134.9,76600001.0
2005-07-19 03:57:00,134.914,134.914,134.9,134.907,75600001.0
2005-07-19 03:58:00,134.906,134.91,134.906,134.908,158499998.0
2005-07-19 03:59:00,134.914,134.918,134.914,134.918,63200000.0
2005-07-19 04:00:00,134.867,134.892,134.864,134.88,84099999.0
2005-07-19 04:01:00,134.918,134.92,134.911,134.92,101000003.0
2005-07-19 04:02:00,134.922,134.928,134.922,134.928,27900000.0
2005-07-19 04:03:00,134.934,134.936,134.921,134.933,104899999.0
2005-07-19 04:04:00,134.925,134.93,134.925,134.93,22400000.0
2005-07-19 04:05:00,134.923,134.935,134.923,134.935,38100000.0
2005-07-19 04:06:00,134.932,134.932,134.922,134.93,52400000.0
2005-07-19 04:07:00,134.905,134.91,134.888,134.901,50400000.0
2005-07-19 04:08:00,134.927,134.927,134.903,134.909,156200002.0
2005-07-19 04:09:00,134.905,134.917,134.905,134.91,145399998.0
2005-07-19 04:10:00,134.908,134.908,134.901,134.902,81800002.0
2005-07-19 04:11:00,134.9,134.912,134.9,134.91,53199999.0
2005-07-19 04:12:00,134.904,134.914,134.899,134.899,41500000.0
2005-07-19 04:13:00,134.898,134.898,134.895,134.898,53600000.0
2005-07-19 04:14:00,134.902,134.905,134.9,134.905,14100000.0
2005-07-19 04:15:00,134.882,134.882,134.857,134.868,94100001.0
2005-07-19 04:16:00,134.895,134.905,134.892,134.892,63899999.0
2005-07-19 04:17:00,134.898,134.9,134.89,134.891,100800000.0
2005-07-19 04:18:00,134.882,134.884,134.879,134.879,101499999.0
2005-07-19 04:19:00,134.882,134.885,134.877,134.88,111399999.0
2005-07-19 04:20:00,134.89,134.893,134.883,134.883,167799998.0
2005-07-19 04:21:00,134.892,134.893,134.883,134.89,113600001.0
2005-07-19 04:22:00,134.887,134.895,134.88,134.89,111300001.0
2005-07-19 04:23:00,134.902,134.909,134.893,134.9,30900000.0
2005-07-19 04:24:00,134.904,134.911,134.892,134.898,106000000.0
2005-07-19 04:25:00,134.895,134.905,134.895,134.9,29300000.0
2005-07-19 04:26:00,134.9,134.905,134.895,134.9,28600000.0
2005-07-19 04:27:00,134.902,134.908,134.889,134.908,59899998.0
2005-07-19 04:28:00,134.908,134.911,134.898,134.902,121100000.0
2005-07-19 04:29:00,134.896,134.912,134.895,134.906,123200002.0
2005-07-19 04:30:00,134.908,134.908,134.901,134.901,95900001.0
2005-07-19 04:31:00,134.895,134.905,134.895,134.9,106400002.0
2005-07-19 04:32:00,134.906,134.914,134.899,134.914,113700000.0
2005-07-19 04:33:00,134.908,134.908,134.889,134.893,96800001.0
2005-07-19 04:34:00,134.902,134.902,134.892,134.892,37200000.0
2005-07-19 04:35:00,134.893,134.897,134.893,134.893,52500001.0
2005-07-19 04:36:00,134.878,134.898,134.864,134.898,68800000.0
2005-07-19 04:37:00,134.899,134.899,134.893,134.893,70499999.0
2005-07-19 04:38:00,134.895,134.895,134.885,134.885,44499999.0
2005-07-19 04:39:00,134.89,134.895,134.885,134.885,52600000.0
2005-07-19 04:40:00,134.897,134.904,134.894,134.904,62700000.0
2005-07-19 04:41:00,134.901,134.902,134.887,134.902,31600000.0
2005-07-19 04:42:00,134.893,134.896,134.893,134.896,14800000.0
2005-07-19 04:43:00,134.853,134.881,134.845,134.881,59999999.0
2005-07-19 04:44:00,134.897,134.905,134.888,134.905,24900000.0
2005-07-19 04:45:00,134.903,134.912,134.903,134.904,151900000.0
2005-07-19 04:46:00,134.907,134.907,134.907,134.907,15200000.0
2005-07-19 04:47:00,134.912,134.912,134.901,134.912,96300000.0
2005-07-19 04:48:00,134.911,134.911,134.904,134.904,14400000.0
2005-07-19 04:49:00,134.902,134.909,134.898,134.909,109999997.0
2005-07-19 04:50:00,134.905,134.905,134.905,134.905,12800000.0
2005-07-19 04:51:00,134.91,134.91,134.91,134.91,16799999.0
2005-07-19 04:52:00,134.878,134.919,134.876,134.899,63799998.0
2005-07-19 04:53:00,134.912,134.92,134.912,134.912,76000000.0
2005-07-19 04:54:00,134.911,134.918,134.907,134.918,74799999.0
2005-07-19 04:55:00,134.915,134.918,134.912,134.916,154199999.0
2005-07-19 04:56:00,134.924,134.934,134.918,134.923,84700000.0
2005-07-19 04:57:00,134.918,134.918,134.911,134.918,51700000.0
2005-07-19 04:58:00,134.924,134.926,134.924,134.926,8800000.0
2005-07-19 04:59:00,134.927,134.935,134.927,134.93,44300000.0
2005-07-19 05:00:00,134.929,134.931,134.917,134.917,82000002.0
2005-07-19 05:01:00,134.916,134.929,134.916,134.926,65199999.0
2005-07-19 05:02:00,134.913,134.913,134.912,134.912,50300001.0
2005-07-19 05:03:00,134.9,134.909,134.896,134.898,33600000.0
2005-07-19 05:04:00,134.855,134.89,134.845,134.878,124200002.0
2005-07-19 05:05:00,134.899,134.912,134.899,134.912,59900000.0
2005-07-19 05:06:00,134.907,134.915,134.907,134.91,88400000.0
2005-07-19 05:07:00,134.884,134.899,134.872,134.897,90100000.0
2005-07-19 05:08:00,134.906,134.915,134.9,134.903,71600001.0
2005-07-19 05:09:00,134.91,134.912,134.907,134.91,81400001.0
2005-07-19 05:10:00,134.905,134.915,134.905,134.915,86600002.0
2005-07-19 05:11:00,134.927,134.933,134.916,134.933,71100000.0
2005-07-19 05:12:00,134.916,134.924,134.912,134.92,65700000.0
2005-07-19 05:13:00,134.928,134.928,134.922,134.923,10700000.0
2005-07-19 05:14:00,134.934,134.934,134.922,134.928,89899999.0
2005-07-19 05:15:00,134.939,134.939,134.936,134.936,15200000.0
2005-07-19 05:16:00,134.94,134.945,134.935,134.945,30400000.0
2005-07-19 05:17:00,134.933,134.942,134.927,134.927,61600001.0
2005-07-19 05:18:00,134.938,134.939,134.926,134.926,75500000.0
2005-07-19 05:19:00,134.93,134.93,134.93,134.93,4000000.0
2005-07-19 05:20:00,134.935,134.935,134.925,134.93,92300000.0
2005-07-19 05:21:00,134.928,134.935,134.92,134.92,219900001.0
2005-07-19 05:22:00,134.93,134.935,134.928,134.932,107300000.0
2005-07-19 05:23:00,134.922,134.935,134.921,134.935,46100000.0
2005-07-19 05:24:00,134.935,134.935,134.93,134.933,81499999.0
2005-07-19 05:25:00,134.935,134.938,134.925,134.925,41800000.0
2005-07-19 05:26:00,134.923,134.931,134.923,134.927,140099999.0
2005-07-19 05:27:00,134.93,134.93,134.925,134.925,19200000.0
2005-07-19 05:28:00,134.927,134.933,134.924,134.929,130199999.0
2005-07-19 05:29:00,134.935,134.935,134.92,134.935,38400000.0
2005-07-19 05:30:00,134.928,134.928,134.928,134.928,21400000.0
2005-07-19 05:31:00,134.937,134.943,134.937,134.943,45300001.0
2005-07-19 05:32:00,134.955,134.96,134.955,134.958,75100002.0
2005-07-19 05:33:00,134.972,134.972,134.951,134.958,59600000.0
2005-07-19 05:34:00,134.952,134.952,134.936,134.942,65700002.0
2005-07-19 05:35:00,134.95,134.955,134.95,134.955,16000000.0
2005-07-19 05:36:00,134.946,134.959,134.94,134.957,87800000.0
2005-07-19 05:37:00,134.944,134.963,134.944,134.96,63600001.0
2005-07-19 05:38:00,134.956,134.956,134.954,134.954,28000000.0
2005-07-19 05:39:00,134.954,134.956,134.954,134.956,7300000.0
2005-07-19 05:40:00,134.961,134.971,134.955,134.96,129500000.0
2005-07-19 05:41:00,134.952,134.956,134.947,134.947,111500003.0
2005-07-19 05:42:00,134.948,134.957,134.941,134.948,79800000.0
2005-07-19 05:43:00,134.957,134.961,134.951,134.952,102600002.0
2005-07-19 05:44:00,134.945,134.955,134.945,134.95,118300000.0
2005-07-19 05:45:00,134.95,134.953,134.941,134.95,54000000.0
2005-07-19 05:46:00,134.94,134.94,134.935,134.935,16600000.0
2005-07-19 05:47:00,134.934,134.937,134.931,134.931,98900000.0
2005-07-19 05:48:00,134.939,134.939,134.936,134.936,13600000.0
2005-07-19 05:49:00,134.942,134.942,134.922,134.927,144799998.0
2005-07-19 05:50:00,134.925,134.925,134.915,134.915,35200000.0
2005-07-19 05:51:00,134.919,134.928,134.913,134.924,145200001.0
2005-07-19 05:52:00,134.91,134.914,134.901,134.901,110099999.0
2005-07-19 05:53:00,134.909,134.91,134.903,134.906,106500000.0
2005-07-19 05:54:00,134.907,134.909,134.899,134.908,118200000.0
2005-07-19 05:55:00,134.901,134.912,134.895,134.902,102900000.0
2005-07-19 05:56:00,134.895,134.905,134.895,134.905,35999999.0
2005-07-19 05:57:00,134.902,134.903,134.892,134.903,110300001.0
2005-07-19 05:58:00,134.898,134.901,134.886,134.893,67199999.0
2005-07-19 05:59:00,134.89,134.908,134.89,134.908,211699999.0
2005-07-19 06:00:00,134.907,134.913,134.9,134.91,125500002.0
2005-07-19 06:01:00,134.903,134.903,134.89,134.89,56899999.0
2005-07-19 06:02:00,134.888,134.903,134.888,134.903,104800001.0
2005-07-19 06:03:00,134.894,134.894,134.813,134.814,74899999.0
2005-07-19 06:04:00,134.823,134.845,134.823,134.84,137600001.0
2005-07-19 06:05:00,134.848,134.862,134.846,134.862,61000000.0
2005-07-19 06:06:00,134.865,134.879,134.846,134.846,162500003.0
2005-07-19 06:07:00,134.848,134.867,134.848,134.85,89900000.0
2005-07-19 06:08:00,134.852,134.852,134.827,134.838,109200002.0
2005-07-19 06:09:00,134.85,134.883,134.85,134.88,78399999.0
2005-07-19 06:10:00,134.882,134.882,134.842,134.842,108400000.0
2005-07-19 06:11:00,134.843,134.849,134.82,134.836,46400000.0
2005-07-19 06:12:00,134.851,134.866,134.851,134.866,67199998.0
2005-07-19 06:13:00,134.855,134.855,134.84,134.84,116900001.0
2005-07-19 06:14:00,134.845,134.845,134.838,134.839,126399997.0
2005-07-19 06:15:00,134.852,134.864,134.852,134.857,97400000.0
2005-07-19 06:16:00,134.863,134.875,134.846,134.875,93599998.0
2005-07-19 06:17:00,134.876,134.882,134.865,134.882,52400000.0
2005-07-19 06:18:00,134.89,134.901,134.889,134.892,76799999.0
2005-07-19 06:19:00,134.897,134.897,134.883,134.895,145899998.0
2005-07-19 06:20:00,134.891,134.899,134.891,134.899,54299999.0
2005-07-19 06:21:00,134.893,134.9,134.892,134.892,64200000.0
2005-07-19 06:22:00,134.89,134.911,134.89,134.902,52099999.0
2005-07-19 06:23:00,134.908,134.92,134.901,134.903,120900002.0
2005-07-19 06:24:00,134.904,134.906,134.904,134.906,8800000.0
2005-07-19 06:25:00,134.912,134.912,134.898,134.907,84299999.0
2005-07-19 06:26:00,134.908,134.908,134.902,134.902,63600000.0
2005-07-19 06:27:00,134.91,134.917,134.903,134.905,51999999.0
2005-07-19 06:28:00,134.9,134.905,134.892,134.892,114799997.0
2005-07-19 06:29:00,134.907,134.913,134.907,134.913,20800000.0
2005-07-19 06:30:00,134.918,134.924,134.912,134.923,187199999.0
2005-07-19 06:31:00,134.917,134.968,134.917,134.968,150399997.0
2005-07-19 06:32:00,134.974,134.974,134.949,134.957,197000002.0
2005-07-19 06:33:00,134.958,134.958,134.953,134.958,90700002.0
2005-07-19 06:34:00,134.954,134.958,134.95,134.958,32700000.0
2005-07-19 06:35:00,134.957,134.958,134.952,134.952,51500000.0
2005-07-19 06:36:00,134.949,134.954,134.937,134.941,140199999.0
2005-07-19 06:37:00,134.938,134.958,134.938,134.951,68999999.0
2005-07-19 06:38:00,134.957,134.957,134.942,134.949,96700001.0
2005-07-19 06:39:00,134.961,134.961,134.954,134.954,12800000.0
2005-07-19 06:40:00,134.943,134.949,134.918,134.918,87200001.0
2005-07-19 06:41:00,134.924,134.93,134.919,134.923,115799998.0
2005-07-19 06:42:00,134.922,134.924,134.912,134.912,54600000.0
2005-07-19 06:43:00,134.913,134.918,134.907,134.907,87200000.0
2005-07-19 06:44:00,134.923,134.932,134.923,134.926,109399999.0
2005-07-19 06:45:00,134.919,134.923,134.909,134.923,100699999.0
2005-07-19 06:46:00,134.919,134.924,134.912,134.912,65500000.0
2005-07-19 06:47:00,134.924,134.926,134.924,134.926,15200000.0
2005-07-19 06:48:00,134.928,134.928,134.915,134.92,140099998.0
2005-07-19 06:49:00,134.93,134.967,134.93,134.967,85500001.0
2005-07-19 06:50:00,134.988,134.988,134.971,134.982,66300000.0
2005-07-19 06:51:00,134.981,134.99,134.977,134.989,97599999.0
2005-07-19 06:52:00,134.985,134.985,134.968,134.968,86200001.0
2005-07-19 06:53:00,134.96,134.96,134.95,134.95,18400000.0
2005-07-19 06:54:00,134.938,134.942,134.921,134.925,201199998.0
2005-07-19 06:55:00,134.936,134.953,134.936,134.953,145600001.0
2005-07-19 06:56:00,134.984,135.052,134.984,135.049,112100001.0
2005-07-19 06:57:00,135.053,135.053,135.022,135.042,48499999.0
2005-07-19 06:58:00,135.048,135.072,135.044,135.072,83100000.0
2005-07-19 06:59:00,135.067,135.074,135.059,135.071,136999998.0
2005-07-19 07:00:00,135.08,135.097,135.075,135.09,77000000.0
2005-07-19 07:01:00,135.077,135.086,135.073,135.081,55400001.0
2005-07-19 07:02:00,135.079,135.09,135.07,135.07,72100000.0
2005-07-19 07:03:00,135.072,135.073,135.052,135.069,142400003.0
2005-07-19 07:04:00,135.066,135.078,135.06,135.075,90400000.0
2005-07-19 07:05:00,135.056,135.057,135.037,135.044,108799998.0
2005-07-19 07:06:00,135.046,135.055,135.031,135.031,233600001.0
2005-07-19 07:07:00,135.037,135.049,135.028,135.033,39999999.0
2005-07-19 07:08:00,135.033,135.042,135.028,135.036,65599999.0
2005-07-19 07:09:00,135.052,135.084,135.052,135.078,46900000.0
2005-07-19 07:10:00,135.078,135.078,135.063,135.07,73100000.0
2005-07-19 07:11:00,135.068,135.072,135.047,135.047,169199998.0
2005-07-19 07:12:00,135.041,135.049,135.041,135.049,54500000.0
2005-07-19 07:13:00,135.052,135.054,135.036,135.036,79800001.0
2005-07-19 07:14:00,135.033,135.046,135.033,135.04,120099997.0
2005-07-19 07:15:00,135.035,135.055,135.027,135.027,76100000.0
2005-07-19 07:16:00,135.02,135.036,135.015,135.03,101699999.0
2005-07-19 07:17:00,135.022,135.03,135.017,135.03,94800001.0
2005-07-19 07:18:00,135.02,135.023,135.015,135.015,66800001.0
2005-07-19 07:19:00,135.001,135.004,134.997,135.0,58000000.0
2005-07-19 07:20:00,135.007,135.007,134.996,134.999,103300000.0
2005-07-19 07:21:00,135.003,135.012,134.997,134.997,38800000.0
2005-07-19 07:22:00,134.994,134.996,134.989,134.992,64000001.0
2005-07-19 07:23:00,135.009,135.009,135.005,135.005,57599999.0
2005-07-19 07:24:00,134.975,134.975,134.923,134.946,49600000.0
2005-07-19 07:25:00,134.935,134.935,134.904,134.905,78000000.0
2005-07-19 07:26:00,134.903,134.91,134.893,134.893,56000000.0
2005-07-19 07:27:00,134.897,134.913,134.897,134.9,54799999.0
2005-07-19 07:28:00,134.909,134.912,134.907,134.91,126399999.0
2005-07-19 07:29:00,134.908,134.908,134.897,134.9,66699999.0
2005-07-19 07:30:00,134.898,134.906,134.86,134.86,76099999.0
2005-07-19 07:31:00,134.829,134.848,134.816,134.823,135500002.0
2005-07-19 07:32:00,134.832,134.836,134.832,134.836,21300000.0
2005-07-19 07:33:00,134.858,134.858,134.832,134.832,58000000.0
2005-07-19 07:34:00,134.843,134.843,134.827,134.842,118900001.0
2005-07-19 07:35:00,134.833,134.845,134.825,134.825,83900000.0
2005-07-19 07:36:00,134.847,134.856,134.835,134.851,87199999.0
2005-07-19 07:37:00,134.844,134.855,134.84,134.84,77600000.0
2005-07-19 07:38:00,134.844,134.849,134.836,134.838,120299999.0
2005-07-19 07:39:00,134.844,134.858,134.844,134.85,193099996.0
2005-07-19 07:40:00,134.845,134.858,134.845,134.858,131000002.0
2005-07-19 07:41:00,134.855,134.868,134.855,134.855,183600000.0
2005-07-19 07:42:00,134.84,134.848,134.832,134.848,86999999.0
2005-07-19 07:43:00,134.845,134.85,134.838,134.838,120300001.0
2005-07-19 07:44:00,134.83,134.83,134.823,134.83,73800000.0
2005-07-19 07:45:00,134.827,134.838,134.827,134.83,147100001.0
2005-07-19 07:46:00,134.822,134.822,134.811,134.811,19900001.0
2005-07-19 07:47:00,134.8,134.8,134.795,134.8,44800001.0
2005-07-19 07:48:00,134.803,134.815,134.803,134.813,103199998.0
2005-07-19 07:49:00,134.82,134.826,134.811,134.826,20600000.0
2005-07-19 07:50:00,134.821,134.83,134.807,134.83,71200000.0
2005-07-19 07:51:00,134.823,134.832,134.811,134.832,54400000.0
2005-07-19 07:52:00,134.831,134.841,134.82,134.82,23100000.0
2005-07-19 07:53:00,134.813,134.813,134.797,134.803,75600000.0
2005-07-19 07:54:00,134.813,134.813,134.801,134.812,47999999.0
2005-07-19 07:55:00,134.827,134.85,134.827,134.845,106999998.0
2005-07-19 07:56:00,134.832,134.832,134.801,134.801,43800000.0
2005-07-19 07:57:00,134.816,134.818,134.807,134.808,62199999.0
2005-07-19 07:58:00,134.819,134.838,134.816,134.836,86400000.0
2005-07-19 07:59:00,134.828,134.833,134.823,134.833,28100000.0
2005-07-19 08:00:00,134.832,134.832,134.811,134.826,72000000.0
2005-07-19 08:01:00,134.821,134.836,134.82,134.82,104500002.0
2005-07-19 08:02:00,134.821,134.823,134.815,134.815,60400000.0
2005-07-19 08:03:00,134.8,134.804,134.8,134.802,16000000.0
2005-07-19 08:04:00,134.81,134.826,134.81,134.826,115099998.0
2005-07-19 08:05:00,134.834,134.843,134.825,134.843,107599999.0
2005-07-19 08:06:00,134.85,134.85,134.822,134.834,65500000.0
2005-07-19 08:07:00,134.827,134.827,134.818,134.818,33900000.0
2005-07-19 08:08:00,134.85,134.892,134.85,134.891,78400002.0
2005-07-19 08:09:00,134.887,134.901,134.887,134.895,35000001.0
2005-07-19 08:10:00,134.907,134.907,134.899,134.903,44000000.0
2005-07-19 08:11:00,134.906,134.906,134.884,134.884,51199999.0
2005-07-19 08:12:00,134.887,134.887,134.857,134.857,90000000.0
2005-07-19 08:13:00,134.852,134.868,134.852,134.859,100099998.0
2005-07-19 08:14:00,134.856,134.872,134.855,134.871,82799999.0
2005-07-19 08:15:00,134.869,134.884,134.866,134.884,80700000.0
2005-07-19 08:16:00,134.895,134.91,134.895,134.91,39999999.0
2005-07-19 08:17:00,134.899,134.899,134.891,134.891,17600000.0
2005-07-19 08:18:00,134.876,134.886,134.876,134.88,65200000.0
2005-07-19 08:19:00,134.874,134.885,134.874,134.876,50000000.0
2005-07-19 08:20:00,134.884,134.884,134.879,134.879,10400000.0
2005-07-19 08:21:00,134.883,134.889,134.882,134.882,113400002.0
2005-07-19 08:22:00,134.879,134.879,134.876,134.877,70600000.0
2005-07-19 08:23:00,134.867,134.873,134.863,134.863,154500000.0
2005-07-19 08:24:00,134.86,134.865,134.859,134.86,74400000.0
2005-07-19 08:25:00,134.854,134.854,134.849,134.849,15400000.0
2005-07-19 08:26:00,134.87,134.878,134.87,134.874,111200000.0
2005-07-19 08:27:00,134.87,134.875,134.862,134.862,33600000.0
2005-07-19 08:28:00,134.865,134.865,134.842,134.842,114800000.0
2005-07-19 08:29:00,134.859,134.859,134.853,134.858,94899998.0
2005-07-19 08:30:00,134.861,134.868,134.85,134.855,48199999.0
2005-07-19 08:31:00,134.863,134.871,134.863,134.87,31200000.0
2005-07-19 08:32:00,134.867,134.873,134.864,134.873,46400000.0
2005-07-19 08:33:00,134.868,134.885,134.868,134.885,62100000.0
2005-07-19 08:34:00,134.882,134.886,134.87,134.884,104499998.0
2005-07-19 08:35:00,134.879,134.889,134.867,134.867,94400000.0
2005-07-19 08:36:00,134.868,134.87,134.863,134.863,75600000.0
2005-07-19 08:37:00,134.873,134.873,134.853,134.86,97200000.0
2005-07-19 08:38:00,134.863,134.865,134.843,134.843,81499999.0
2005-07-19 08:39:00,134.836,134.836,134.818,134.82,89400002.0
2005-07-19 08:40:00,134.811,134.814,134.797,134.799,24500000.0
2005-07-19 08:41:00,134.81,134.823,134.806,134.82,130400001.0
2005-07-19 08:42:00,134.824,134.845,134.824,134.835,79800003.0
2005-07-19 08:43:00,134.824,134.824,134.805,134.805,182600000.0
2005-07-19 08:44:00,134.806,134.808,134.796,134.805,59300001.0
2005-07-19 08:45:00,134.8,134.8,134.786,134.793,101400001.0
2005-07-19 08:46:00,134.782,134.787,134.771,134.781,93899999.0
2005-07-19 08:47:00,134.777,134.788,134.767,134.767,65200000.0
2005-07-19 08:48:00,134.775,134.8,134.766,134.8,96000000.0
2005-07-19 08:49:00,134.782,134.811,134.782,134.809,130400005.0
2005-07-19 08:50:00,134.816,134.832,134.812,134.832,105499999.0
2005-07-19 08:51:00,134.83,134.83,134.805,134.815,88700000.0
2005-07-19 08:52:00,134.807,134.82,134.8,134.82,81200000.0
2005-07-19 08:53:00,134.814,134.82,134.803,134.805,68599999.0
2005-07-19 08:54:00,134.793,134.793,134.787,134.787,82199996.0
2005-07-19 08:55:00,134.781,134.781,134.771,134.78,97499998.0
2005-07-19 08:56:00,134.783,134.793,134.782,134.782,75099999.0
2005-07-19 08:57:00,134.783,134.797,134.782,134.783,122700000.0
2005-07-19 08:58:00,134.795,134.805,134.793,134.795,97700000.0
2005-07-19 08:59:00,134.798,134.802,134.792,134.797,110800001.0
2005-07-19 09:00:00,134.787,134.806,134.782,134.795,65699999.0
2005-07-19 09:01:00,134.778,134.786,134.771,134.772,144500002.0
2005-07-19 09:02:00,134.774,134.781,134.769,134.778,105500001.0
2005-07-19 09:03:00,134.798,134.833,134.798,134.833,61499999.0
2005-07-19 09:04:00,134.828,134.831,134.817,134.823,47200000.0
2005-07-19 09:05:00,134.816,134.829,134.81,134.824,82100000.0
2005-07-19 09:06:00,134.807,134.812,134.785,134.785,76300002.0
2005-07-19 09:07:00,134.789,134.816,134.789,134.809,75099998.0
2005-07-19 09:08:00,134.809,134.813,134.801,134.808,96899999.0
2005-07-19 09:09:00,134.807,134.817,134.8,134.815,63700000.0
2005-07-19 09:10:00,134.805,134.814,134.805,134.809,44099999.0
2005-07-19 09:11:00,134.843,134.897,134.84,134.897,147300001.0
2005-07-19 09:12:00,134.893,134.905,134.874,134.905,203599998.0
2005-07-19 09:13:00,134.905,134.909,134.897,134.897,67100001.0
2005-07-19 09:14:00,134.883,134.889,134.874,134.886,163000000.0
2005-07-19 09:15:00,134.885,134.89,134.864,134.869,114000003.0
2005-07-19 09:16:00,134.86,134.885,134.856,134.883,121899999.0
2005-07-19 09:17:00,134.889,134.897,134.887,134.897,98600000.0
2005-07-19 09:18:00,134.892,134.912,134.892,134.912,83700001.0
2005-07-19 09:19:00,134.902,134.958,134.902,134.941,189799998.0
2005-07-19 09:20:00,134.949,134.988,134.949,134.982,98099998.0
2005-07-19 09:21:00,134.997,135.014,134.994,135.014,65600000.0
2005-07-19 09:22:00,135.014,135.032,135.013,135.02,117500002.0
2005-07-19 09:23:00,135.023,135.03,135.012,135.027,83700000.0
2005-07-19 09:24:00,135.017,135.033,135.015,135.033,123799999.0
2005-07-19 09:25:00,135.041,135.065,135.041,135.052,154200000.0
2005-07-19 09:26:00,135.054,135.064,135.048,135.057,84700001.0
2005-07-19 09:27:00,135.062,135.07,135.042,135.07,138500002.0
2005-07-19 09:28:00,135.062,135.075,135.055,135.055,106800003.0
2005-07-19 09:29:00,135.05,135.05,135.045,135.045,10300000.0
2005-07-19 09:30:00,135.052,135.06,135.049,135.049,33400000.0
2005-07-19 09:31:00,135.038,135.046,135.028,135.045,47400000.0
2005-07-19 09:32:00,135.041,135.062,135.041,135.052,53300000.0
2005-07-19 09:33:00,135.04,135.04,135.02,135.027,50700001.0
2005-07-19 09:34:00,135.019,135.026,134.97,134.97,112899998.0
2005-07-19 09:35:00,134.957,134.965,134.957,134.96,178399998.0
2005-07-19 09:36:00,134.987,135.007,134.977,135.007,75000000.0
2005-07-19 09:37:00,135.025,135.052,135.025,135.052,17600000.0
2005-07-19 09:38:00,135.071,135.078,135.071,135.078,60999999.0
2005-07-19 09:39:00,135.071,135.071,135.053,135.059,98299999.0
2005-07-19 09:40:00,135.07,135.079,135.07,135.075,36800000.0
2005-07-19 09:41:00,135.077,135.11,135.077,135.11,84300001.0
2005-07-19 09:42:00,135.112,135.122,135.11,135.11,81500003.0
2005-07-19 09:43:00,135.099,135.123,135.099,135.1,128600000.0
2005-07-19 09:44:00,135.103,135.11,135.102,135.103,180299997.0
2005-07-19 09:45:00,135.105,135.107,135.091,135.091,58400000.0
2005-07-19 09:46:00,135.09,135.094,135.083,135.083,47299999.0
2005-07-19 09:47:00,135.082,135.082,135.049,135.065,76100000.0
2005-07-19 09:48:00,135.056,135.065,135.046,135.046,61800000.0
2005-07-19 09:49:00,135.048,135.055,135.043,135.046,111299999.0
2005-07-19 09:50:00,135.042,135.043,135.033,135.033,65899999.0
2005-07-19 09:51:00,135.038,135.038,135.031,135.033,36999999.0
2005-07-19 09:52:00,135.03,135.036,135.023,135.023,134900004.0
2005-07-19 09:53:00,135.028,135.034,135.024,135.03,120799998.0
2005-07-19 09:54:00,135.025,135.025,135.001,135.001,28800000.0
2005-07-19 09:55:00,134.991,135.002,134.99,135.002,45600000.0
2005-07-19 09:56:00,135.0,135.005,134.998,135.002,163600001.0
2005-07-19 09:57:00,134.995,135.002,134.986,134.997,85200003.0
2005-07-19 09:58:00,135.006,135.011,135.006,135.011,27200000.0
2005-07-19 09:59:00,135.007,135.025,135.007,135.025,66299999.0
2005-07-19 10:00:00,135.016,135.016,134.997,134.999,77700000.0
2005-07-19 10:01:00,134.99,135.017,134.99,135.015,116200002.0
2005-07-19 10:02:00,135.007,135.026,135.007,135.026,46200001.0
2005-07-19 10:03:00,135.01,135.015,135.01,135.01,38400000.0
2005-07-19 10:04:00,135.022,135.023,135.022,135.023,38400002.0
2005-07-19 10:05:00,135.033,135.035,135.018,135.035,83100002.0
2005-07-19 10:06:00,135.043,135.06,135.043,135.057,174500000.0
2005-07-19 10:07:00,135.052,135.059,135.037,135.037,64699999.0
2005-07-19 10:08:00,135.044,135.073,135.044,135.073,74900002.0
2005-07-19 10:09:00,135.085,135.088,135.068,135.088,42600000.0
2005-07-19 10:10:00,135.092,135.092,135.08,135.083,77600000.0
2005-07-19 10:11:00,135.086,135.089,135.074,135.078,78600000.0
2005-07-19 10:12:00,135.075,135.087,135.064,135.08,90899999.0
2005-07-19 10:13:00,135.075,135.079,135.058,135.079,51300000.0
2005-07-19 10:14:00,135.08,135.089,135.073,135.086,116400002.0
2005-07-19 10:15:00,135.085,135.094,135.08,135.084,160099999.0
2005-07-19 10:16:00,135.087,135.101,135.074,135.075,71900000.0
2005-07-19 10:17:00,135.078,135.078,135.048,135.05,75999997.0
2005-07-19 10:18:00,135.062,135.07,135.049,135.049,88500001.0
2005-07-19 10:19:00,135.038,135.039,135.029,135.029,84799999.0
2005-07-19 10:20:00,135.022,135.041,135.022,135.035,165599999.0
2005-07-19 10:21:00,135.037,135.038,135.01,135.013,90600001.0
2005-07-19 10:22:00,135.011,135.03,135.01,135.03,148600001.0
2005-07-19 10:23:00,135.03,135.035,135.015,135.03,50500000.0
2005-07-19 10:24:00,135.038,135.038,135.028,135.028,94599999.0
2005-07-19 10:25:00,135.027,135.041,135.027,135.035,129999999.0
2005-07-19 10:26:00,135.03,135.032,135.017,135.029,193899998.0
2005-07-19 10:27:00,135.039,135.054,135.039,135.054,5400000.0
2005-07-19 10:28:00,135.045,135.045,135.029,135.042,111499999.0
2005-07-19 10:29:00,135.043,135.043,135.028,135.036,188499999.0
2005-07-19 10:30:00,135.038,135.056,135.032,135.056,169400000.0
2005-07-19 10:31:00,135.049,135.049,135.037,135.042,74199999.0
2005-07-19 10:32:00,135.046,135.051,135.03,135.03,166900001.0
2005-07-19 10:33:00,135.016,135.022,135.008,135.022,53600000.0
2005-07-19 10:34:00,135.021,135.035,135.015,135.017,118300001.0
2005-07-19 10:35:00,135.03,135.031,135.021,135.023,101800001.0
2005-07-19 10:36:00,135.022,135.05,135.022,135.043,86300001.0
2005-07-19 10:37:00,135.055,135.059,135.037,135.042,55200000.0
2005-07-19 10:38:00,135.048,135.052,135.045,135.047,84099999.0
2005-07-19 10:39:00,135.045,135.052,135.038,135.052,75799999.0
2005-07-19 10:40:00,135.057,135.061,135.046,135.052,128699999.0
2005-07-19 10:41:00,135.044,135.066,135.044,135.066,60800000.0
2005-07-19 10:42:00,135.06,135.067,135.058,135.063,108200004.0
2005-07-19 10:43:00,135.068,135.068,135.059,135.064,133100001.0
2005-07-19 10:44:00,135.07,135.075,135.065,135.07,154199998.0
2005-07-19 10:45:00,135.073,135.073,135.062,135.062,2600000.0
2005-07-19 10:46:00,135.068,135.094,135.06,135.094,65500001.0
2005-07-19 10:47:00,135.103,135.117,135.097,135.105,102599997.0
2005-07-19 10:48:00,135.107,135.116,135.107,135.112,29300000.0
2005-07-19 10:49:00,135.112,135.119,135.099,135.103,50399999.0
2005-07-19 10:50:00,135.102,135.109,135.071,135.073,124400001.0
2005-07-19 10:51:00,135.078,135.079,135.071,135.072,123699998.0
2005-07-19 10:52:00,135.061,135.074,135.061,135.072,66300000.0
2005-07-19 10:53:00,135.082,135.089,135.069,135.069,61600000.0
2005-07-19 10:54:00,135.075,135.075,135.06,135.066,106299999.0
2005-07-19 10:55:00,135.063,135.063,135.047,135.051,216399996.0
2005-07-19 10:56:00,135.06,135.065,135.052,135.06,39200000.0
2005-07-19 10:57:00,135.062,135.069,135.059,135.069,71200000.0
2005-07-19 10:58:00,135.065,135.078,135.065,135.07,106200001.0
2005-07-19 10:59:00,135.083,135.098,135.083,135.088,39200000.0
2005-07-19 11:00:00,135.088,135.129,135.074,135.129,73700001.0
2005-07-19 11:01:00,135.14,135.151,135.122,135.128,110800000.0
2005-07-19 11:02:00,135.138,135.138,135.088,135.088,107999997.0
2005-07-19 11:03:00,135.082,135.086,135.055,135.061,92800000.0
2005-07-19 11:04:00,135.068,135.072,135.063,135.065,137899999.0
2005-07-19 11:05:00,135.072,135.072,135.057,135.058,128600001.0
2005-07-19 11:06:00,135.055,135.055,135.044,135.055,62899999.0
2005-07-19 11:07:00,135.055,135.068,135.055,135.068,58400001.0
2005-07-19 11:08:00,135.067,135.067,135.055,135.059,121400000.0
2005-07-19 11:09:00,135.082,135.087,135.071,135.079,108999999.0
2005-07-19 11:10:00,135.082,135.093,135.082,135.088,26300000.0
2005-07-19 11:11:00,135.095,135.118,135.095,135.11,88399999.0
2005-07-19 11:12:00,135.118,135.129,135.118,135.128,68000000.0
2005-07-19 11:13:00,135.129,135.134,135.122,135.122,77500001.0
2005-07-19 11:14:00,135.125,135.134,135.122,135.133,117399999.0
2005-07-19 11:15:00,135.124,135.127,135.114,135.12,54300000.0
2005-07-19 11:16:00,135.108,135.117,135.1,135.117,67600000.0
2005-07-19 11:17:00,135.12,135.12,135.076,135.089,182699997.0
2005-07-19 11:18:00,135.089,135.102,135.086,135.098,62899999.0
2005-07-19 11:19:00,135.092,135.092,135.073,135.082,87700002.0
2005-07-19 11:20:00,135.085,135.103,135.082,135.093,84900000.0
2005-07-19 11:21:00,135.097,135.112,135.095,135.107,65899999.0
2005-07-19 11:22:00,135.107,135.117,135.107,135.11,95900001.0
2005-07-19 11:23:00,135.107,135.122,135.107,135.113,73299999.0
2005-07-19 11:24:00,135.138,135.157,135.138,135.149,65400000.0
2005-07-19 11:25:00,135.144,135.151,135.131,135.142,169999998.0
2005-07-19 11:26:00,135.132,135.142,135.132,135.142,43600000.0
2005-07-19 11:27:00,135.148,135.165,135.148,135.16,89699999.0
2005-07-19 11:28:00,135.158,135.167,135.151,135.156,143200002.0
2005-07-19 11:29:00,135.169,135.169,135.162,135.165,174899999.0
2005-07-19 11:30:00,135.174,135.175,135.126,135.126,81899999.0
2005-07-19 11:31:00,135.106,135.125,135.082,135.125,86400000.0
2005-07-19 11:32:00,135.132,135.138,135.132,135.138,40300000.0
2005-07-19 11:33:00,135.14,135.151,135.128,135.151,39300000.0
2005-07-19 11:34:00,135.164,135.164,135.146,135.154,84999999.0
2005-07-19 11:35:00,135.153,135.172,135.15,135.15,134400000.0
2005-07-19 11:36:00,135.165,135.165,135.152,135.16,109499998.0
2005-07-19 11:37:00,135.155,135.155,135.13,135.136,122899998.0
2005-07-19 11:38:00,135.142,135.158,135.142,135.157,80799999.0
2005-07-19 11:39:00,135.161,135.172,135.157,135.172,72300000.0
2005-07-19 11:40:00,135.152,135.152,135.142,135.144,42000000.0
2005-07-19 11:41:00,135.153,135.161,135.14,135.148,104900000.0
2005-07-19 11:42:00,135.158,135.16,135.156,135.159,54200000.0
2005-07-19 11:43:00,135.167,135.167,135.148,135.15,94799999.0
2005-07-19 11:44:00,135.159,135.168,135.156,135.161,153499997.0
2005-07-19 11:45:00,135.155,135.155,135.137,135.137,130700001.0
2005-07-19 11:46:00,135.137,135.144,135.137,135.142,53800000.0
2005-07-19 11:47:00,135.147,135.16,135.135,135.135,63500000.0
2005-07-19 11:48:00,135.137,135.137,135.13,135.13,122500001.0
2005-07-19 11:49:00,135.116,135.128,135.101,135.115,135899999.0
2005-07-19 11:50:00,135.104,135.109,135.1,135.103,92500002.0
2005-07-19 11:51:00,135.085,135.085,135.068,135.076,49900000.0
2005-07-19 11:52:00,135.069,135.092,135.069,135.087,84400000.0
2005-07-19 11:53:00,135.089,135.101,135.08,135.081,84000001.0
2005-07-19 11:54:00,135.08,135.089,135.079,135.082,65900000.0
2005-07-19 11:55:00,135.087,135.101,135.083,135.098,159300002.0
2005-07-19 11:56:00,135.11,135.126,135.11,135.111,125699997.0
2005-07-19 11:57:00,135.108,135.108,135.073,135.079,38100000.0
2005-07-19 11:58:00,135.075,135.075,135.067,135.07,60800000.0
2005-07-19 11:59:00,135.075,135.085,135.067,135.083,182399999.0
2005-07-19 12:00:00,135.077,135.082,135.07,135.07,101400001.0
2005-07-19 12:01:00,135.07,135.078,135.07,135.078,69000002.0
2005-07-19 12:02:00,135.08,135.091,135.078,135.078,99199999.0
2005-07-19 12:03:00,135.08,135.086,135.073,135.073,179800000.0
2005-07-19 12:04:00,135.071,135.071,135.045,135.048,35200000.0
2005-07-19 12:05:00,135.032,135.032,135.007,135.01,133699998.0
2005-07-19 12:06:00,135.013,135.026,135.013,135.022,136799999.0
2005-07-19 12:07:00,135.013,135.025,135.013,135.021,73199999.0
2005-07-19 12:08:00,135.032,135.042,135.028,135.028,78700002.0
2005-07-19 12:09:00,135.029,135.036,135.028,135.031,131699999.0
2005-07-19 12:10:00,135.037,135.037,135.019,135.027,63700000.0
2005-07-19 12:11:00,135.035,135.066,135.035,135.066,80900000.0
2005-07-19 12:12:00,135.062,135.073,135.062,135.071,31999999.0
2005-07-19 12:13:00,135.07,135.081,135.07,135.077,102100001.0
2005-07-19 12:14:00,135.072,135.078,135.065,135.078,162600000.0
2005-07-19 12:15:00,135.072,135.081,135.067,135.078,76600001.0
2005-07-19 12:16:00,135.076,135.096,135.068,135.094,76799998.0
2005-07-19 12:17:00,135.084,135.084,135.071,135.083,47200001.0
2005-07-19 12:18:00,135.09,135.098,135.075,135.096,132300000.0
2005-07-19 12:19:00,135.104,135.117,135.099,135.113,289800004.0
2005-07-19 12:20:00,135.114,135.114,135.114,135.114,31500000.0
2005-07-19 12:21:00,135.113,135.113,135.099,135.101,83600002.0
2005-07-19 12:22:00,135.1,135.1,135.083,135.083,59600000.0
2005-07-19 12:23:00,135.082,135.095,135.082,135.095,14400000.0
2005-07-19 12:24:00,135.1,135.105,135.091,135.095,55699999.0
2005-07-19 12:25:00,135.092,135.092,135.072,135.072,97599998.0
2005-07-19 12:26:00,135.082,135.098,135.082,135.092,41600000.0
2005-07-19 12:27:00,135.078,135.078,135.058,135.059,62500000.0
2005-07-19 12:28:00,135.058,135.075,135.055,135.069,171300002.0
2005-07-19 12:29:00,135.066,135.066,135.054,135.055,118999999.0
2005-07-19 12:30:00,135.055,135.065,135.05,135.065,85199997.0
2005-07-19 12:31:00,135.062,135.062,135.033,135.033,148800000.0
2005-07-19 12:32:00,135.04,135.04,135.013,135.013,136899999.0
2005-07-19 12:33:00,135.022,135.028,135.021,135.027,146600001.0
2005-07-19 12:34:00,135.023,135.025,135.011,135.02,94300000.0
2005-07-19 12:35:00,135.021,135.028,135.017,135.017,91200000.0
2005-07-19 12:36:00,135.022,135.034,135.019,135.029,46399999.0
2005-07-19 12:37:00,135.027,135.043,135.027,135.036,49100000.0
2005-07-19 12:38:00,135.04,135.053,135.04,135.053,84800002.0
2005-07-19 12:39:00,135.055,135.055,135.047,135.049,63099999.0
2005-07-19 12:40:00,135.05,135.05,135.029,135.05,102199999.0
2005-07-19 12:41:00,135.05,135.078,135.05,135.078,95300000.0
2005-07-19 12:42:00,135.079,135.098,135.077,135.086,114300000.0
2005-07-19 12:43:00,135.093,135.105,135.089,135.105,145899999.0
2005-07-19 12:44:00,135.098,135.1,135.085,135.092,128299997.0
2005-07-19 12:45:00,135.093,135.093,135.061,135.061,107600000.0
2005-07-19 12:46:00,135.065,135.065,135.053,135.053,86100000.0
2005-07-19 12:47:00,135.039,135.039,135.017,135.017,96600000.0
2005-07-19 12:48:00,135.042,135.042,135.02,135.02,115100003.0
2005-07-19 12:49:00,135.015,135.019,134.987,134.988,110000000.0
2005-07-19 12:50:00,135.002,135.029,135.002,135.021,74599999.0
2005-07-19 12:51:00,135.023,135.023,135.011,135.011,25600000.0
2005-07-19 12:52:00,135.015,135.021,135.015,135.016,94199999.0
2005-07-19 12:53:00,135.027,135.038,135.013,135.013,126800000.0
2005-07-19 12:54:00,135.008,135.019,135.0,135.017,138600001.0
2005-07-19 12:55:00,135.016,135.024,135.013,135.013,59999999.0
2005-07-19 12:56:00,135.013,135.02,135.013,135.018,76400000.0
2005-07-19 12:57:00,135.017,135.022,135.004,135.018,134799997.0
2005-07-19 12:58:00,135.02,135.03,135.02,135.023,117299999.0
2005-07-19 12:59:00,135.01,135.01,134.984,134.984,52000000.0
2005-07-19 13:00:00,134.995,135.002,134.995,134.998,31200000.0
2005-07-19 13:01:00,134.99,135.002,134.987,135.002,43000000.0
2005-07-19 13:02:00,135.0,135.005,134.989,134.99,73200000.0
2005-07-19 13:03:00,134.985,134.985,134.973,134.973,84799999.0
2005-07-19 13:04:00,134.975,134.976,134.963,134.965,51200000.0
2005-07-19 13:05:00,134.957,134.985,134.957,134.98,46399999.0
2005-07-19 13:06:00,134.976,134.992,134.972,134.989,105500003.0
2005-07-19 13:07:00,134.992,134.998,134.992,134.998,28000000.0
2005-07-19 13:08:00,135.004,135.004,134.993,134.998,33900001.0
2005-07-19 13:09:00,134.995,134.995,134.985,134.994,83300000.0
2005-07-19 13:10:00,134.991,135.007,134.991,135.007,137000000.0
2005-07-19 13:11:00,135.005,135.005,134.991,134.991,62199999.0
2005-07-19 13:12:00,134.988,134.997,134.988,134.997,17400000.0
2005-07-19 13:13:00,134.997,135.001,134.989,134.992,123500000.0
2005-07-19 13:14:00,134.977,134.977,134.959,134.969,70300001.0
2005-07-19 13:15:00,134.959,134.981,134.959,134.981,134499999.0
2005-07-19 13:16:00,134.983,135.01,134.982,135.01,65899999.0
2005-07-19 13:17:00,135.012,135.019,135.012,135.017,42099999.0
2005-07-19 13:18:00,135.02,135.025,135.012,135.025,36400000.0
2005-07-19 13:19:00,135.017,135.026,135.015,135.025,61999999.0
2005-07-19 13:20:00,135.036,135.036,135.024,135.03,84699999.0
2005-07-19 13:21:00,135.029,135.064,135.029,135.064,91900000.0
2005-07-19 13:22:00,135.06,135.06,135.034,135.04,67600002.0
2005-07-19 13:23:00,135.025,135.028,135.023,135.023,95599999.0
2005-07-19 13:24:00,135.024,135.047,135.023,135.047,85800000.0
2005-07-19 13:25:00,135.048,135.058,135.043,135.058,29600000.0
2005-07-19 13:26:00,135.065,135.116,135.065,135.116,52500000.0
2005-07-19 13:27:00,135.127,135.144,135.127,135.132,52800000.0
2005-07-19 13:28:00,135.129,135.144,135.129,135.144,162999999.0
2005-07-19 13:29:00,135.148,135.163,135.148,135.162,94600000.0
2005-07-19 13:30:00,135.164,135.164,135.129,135.129,154899998.0
2005-07-19 13:31:00,135.128,135.149,135.128,135.145,133100000.0
2005-07-19 13:32:00,135.134,135.158,135.13,135.13,79600000.0
2005-07-19 13:33:00,135.139,135.142,135.134,135.134,64799999.0
2005-07-19 13:34:00,135.121,135.158,135.12,135.158,131599996.0
2005-07-19 13:35:00,135.156,135.169,135.155,135.165,100500001.0
2005-07-19 13:36:00,135.173,135.19,135.168,135.168,71400000.0
2005-07-19 13:37:00,135.165,135.172,135.158,135.165,113800001.0
2005-07-19 13:38:00,135.155,135.155,135.129,135.138,95700000.0
2005-07-19 13:39:00,135.137,135.137,135.118,135.118,125199999.0
2005-07-19 13:40:00,135.108,135.112,135.082,135.082,41300000.0
2005-07-19 13:41:00,135.07,135.07,135.049,135.064,55999999.0
2005-07-19 13:42:00,135.064,135.076,135.059,135.071,35900000.0
2005-07-19 13:43:00,135.07,135.08,135.07,135.071,47000000.0
2005-07-19 13:44:00,135.07,135.091,135.07,135.071,145600000.0
2005-07-19 13:45:00,135.072,135.074,135.062,135.065,59200000.0
2005-07-19 13:46:00,135.066,135.077,135.066,135.076,56300000.0
2005-07-19 13:47:00,135.045,135.045,135.022,135.032,100600000.0
2005-07-19 13:48:00,135.043,135.05,135.043,135.05,16000000.0
2005-07-19 13:49:00,135.052,135.056,135.052,135.056,20800000.0
2005-07-19 13:50:00,135.054,135.079,135.054,135.071,76800001.0
2005-07-19 13:51:00,135.092,135.118,135.092,135.118,44000002.0
2005-07-19 13:52:00,135.115,135.124,135.106,135.124,73500002.0
2005-07-19 13:53:00,135.12,135.129,135.107,135.107,82300000.0
2005-07-19 13:54:00,135.103,135.103,135.082,135.082,69100000.0
2005-07-19 13:55:00,135.087,135.097,135.087,135.094,79100000.0
2005-07-19 13:56:00,135.098,135.11,135.093,135.093,67200000.0
2005-07-19 13:57:00,135.102,135.103,135.09,135.094,100300000.0
2005-07-19 13:58:00,135.095,135.104,135.086,135.095,132500000.0
2005-07-19 13:59:00,135.095,135.104,135.095,135.098,95699998.0
2005-07-19 14:00:00,135.106,135.11,135.104,135.104,82800000.0
2005-07-19 14:01:00,135.118,135.118,135.103,135.114,123100001.0
2005-07-19 14:02:00,135.104,135.112,135.098,135.098,47000000.0
2005-07-19 14:03:00,135.098,135.12,135.098,135.107,75499999.0
2005-07-19 14:04:00,135.118,135.123,135.113,135.123,124699996.0
2005-07-19 14:05:00,135.117,135.123,135.107,135.123,76600000.0
2005-07-19 14:06:00,135.116,135.116,135.104,135.107,88300001.0
2005-07-19 14:07:00,135.097,135.123,135.097,135.123,102200003.0
2005-07-19 14:08:00,135.14,135.145,135.127,135.145,90700000.0
2005-07-19 14:09:00,135.147,135.158,135.139,135.139,80700003.0
2005-07-19 14:10:00,135.146,135.167,135.146,135.146,145199998.0
2005-07-19 14:11:00,135.152,135.152,135.126,135.126,76400000.0
2005-07-19 14:12:00,135.137,135.139,135.12,135.13,180799996.0
2005-07-19 14:13:00,135.124,135.136,135.105,135.105,157099999.0
2005-07-19 14:14:00,135.072,135.072,135.063,135.063,30900000.0
2005-07-19 14:15:00,135.042,135.073,135.042,135.068,84600000.0
2005-07-19 14:16:00,135.055,135.055,135.043,135.05,70200001.0
2005-07-19 14:17:00,135.047,135.054,135.04,135.054,130600002.0
2005-07-19 14:18:00,135.04,135.066,135.04,135.06,54300001.0
2005-07-19 14:19:00,135.052,135.06,135.031,135.031,60300000.0
2005-07-19 14:20:00,135.042,135.061,135.037,135.061,100000002.0
2005-07-19 14:21:00,135.051,135.06,135.051,135.051,87300000.0
2005-07-19 14:22:00,135.055,135.055,135.026,135.035,111600000.0
2005-07-19 14:23:00,135.033,135.04,135.033,135.033,20800000.0
2005-07-19 14:24:00,135.04,135.058,135.025,135.058,25900000.0
2005-07-19 14:25:00,135.062,135.069,135.054,135.059,120499998.0
2005-07-19 14:26:00,135.08,135.08,135.06,135.077,116000001.0
2005-07-19 14:27:00,135.079,135.079,135.055,135.068,207199997.0
2005-07-19 14:28:00,135.067,135.068,135.06,135.062,79800000.0
2005-07-19 14:29:00,135.062,135.066,135.055,135.055,68700000.0
2005-07-19 14:30:00,135.05,135.069,135.05,135.063,35200000.0
2005-07-19 14:31:00,135.08,135.087,135.078,135.082,117500000.0
2005-07-19 14:32:00,135.075,135.082,135.067,135.077,92100001.0
2005-07-19 14:33:00,135.078,135.078,135.058,135.075,53600000.0
2005-07-19 14:34:00,135.071,135.079,135.071,135.079,78999999.0
2005-07-19 14:35:00,135.082,135.091,135.077,135.087,95600001.0
2005-07-19 14:36:00,135.093,135.11,135.092,135.108,98300000.0
2005-07-19 14:37:00,135.099,135.099,135.055,135.065,32000000.0
2005-07-19 14:38:00,135.053,135.053,135.038,135.038,115600002.0
2005-07-19 14:39:00,135.035,135.04,135.027,135.04,151499997.0
2005-07-19 14:40:00,135.043,135.057,135.038,135.057,91699998.0
2005-07-19 14:41:00,135.063,135.063,135.04,135.04,64900000.0
2005-07-19 14:42:00,135.04,135.058,135.04,135.05,108599999.0
2005-07-19 14:43:00,135.057,135.06,135.036,135.036,175999999.0
2005-07-19 14:44:00,135.055,135.084,135.055,135.084,26600000.0
2005-07-19 14:45:00,135.082,135.087,135.069,135.073,96500000.0
2005-07-19 14:46:00,135.077,135.077,135.058,135.058,87200002.0
2005-07-19 14:47:00,135.058,135.069,135.048,135.048,104300001.0
2005-07-19 14:48:00,135.049,135.057,135.035,135.035,78800001.0
2005-07-19 14:49:00,135.032,135.042,135.027,135.027,74400000.0
2005-07-19 14:50:00,135.031,135.05,135.027,135.05,88599999.0
2005-07-19 14:51:00,135.05,135.054,135.04,135.048,85300002.0
2005-07-19 14:52:00,135.044,135.049,135.041,135.049,59200000.0
2005-07-19 14:53:00,135.045,135.055,135.045,135.045,46400000.0
2005-07-19 14:54:00,135.046,135.046,135.039,135.039,9100000.0
2005-07-19 14:55:00,135.038,135.06,135.038,135.053,52400000.0
2005-07-19 14:56:00,135.058,135.069,135.055,135.06,116600000.0
2005-07-19 14:57:00,135.058,135.058,135.017,135.017,123800002.0
2005-07-19 14:58:00,135.011,135.011,134.986,134.99,88999998.0
2005-07-19 14:59:00,135.004,135.015,135.0,135.0,124600002.0
2005-07-19 15:00:00,135.017,135.022,135.006,135.018,70599999.0
2005-07-19 15:01:00,135.024,135.038,135.024,135.032,70299999.0
2005-07-19 15:02:00,135.029,135.049,135.029,135.041,73700001.0
2005-07-19 15:03:00,135.043,135.052,135.042,135.049,86300000.0
2005-07-19 15:04:00,135.042,135.047,135.035,135.037,184399999.0
2005-07-19 15:05:00,135.034,135.048,135.034,135.043,106400000.0
2005-07-19 15:06:00,135.038,135.05,135.03,135.05,41500000.0
2005-07-19 15:07:00,135.058,135.064,135.048,135.048,84599999.0
2005-07-19 15:08:00,135.048,135.052,135.046,135.052,62399999.0
2005-07-19 15:09:00,135.052,135.065,135.052,135.057,75900000.0
2005-07-19 15:10:00,135.048,135.068,135.048,135.068,71999999.0
2005-07-19 15:11:00,135.071,135.076,135.065,135.074,114199997.0
2005-07-19 15:12:00,135.079,135.089,135.073,135.073,131999999.0
2005-07-19 15:13:00,135.066,135.089,135.066,135.075,145100002.0
2005-07-19 15:14:00,135.077,135.08,135.065,135.076,150300000.0
2005-07-19 15:15:00,135.063,135.075,135.063,135.064,127199999.0
2005-07-19 15:16:00,135.071,135.082,135.055,135.055,50000000.0
2005-07-19 15:17:00,135.053,135.063,135.037,135.063,85300001.0
2005-07-19 15:18:00,135.062,135.062,135.029,135.029,87000000.0
2005-07-19 15:19:00,135.03,135.04,135.03,135.037,63099999.0
2005-07-19 15:20:00,135.031,135.04,135.03,135.038,105000000.0
2005-07-19 15:21:00,135.035,135.046,135.033,135.033,25600000.0
2005-07-19 15:22:00,135.039,135.039,135.021,135.031,79500000.0
2005-07-19 15:23:00,135.028,135.044,135.025,135.044,156800001.0
2005-07-19 15:24:00,135.035,135.048,135.03,135.039,63800000.0
2005-07-19 15:25:00,135.055,135.071,135.055,135.066,44200000.0
2005-07-19 15:26:00,135.075,135.078,135.039,135.039,99499999.0
2005-07-19 15:27:00,135.053,135.066,135.052,135.055,93899998.0
2005-07-19 15:28:00,135.062,135.062,135.046,135.048,133199999.0
2005-07-19 15:29:00,135.049,135.06,135.049,135.055,143700002.0
2005-07-19 15:30:00,135.048,135.057,135.041,135.057,63300000.0
2005-07-19 15:31:00,135.061,135.061,135.043,135.054,92299999.0
2005-07-19 15:32:00,135.054,135.071,135.044,135.068,131899998.0
2005-07-19 15:33:00,135.072,135.072,135.062,135.067,37399999.0
2005-07-19 15:34:00,135.072,135.081,135.072,135.078,118399999.0
2005-07-19 15:35:00,135.082,135.082,135.065,135.065,70300000.0
2005-07-19 15:36:00,135.078,135.083,135.066,135.066,143599997.0
2005-07-19 15:37:00,135.07,135.07,135.065,135.07,108600000.0
2005-07-19 15:38:00,135.066,135.074,135.066,135.066,109099999.0
2005-07-19 15:39:00,135.064,135.082,135.063,135.082,25500000.0
2005-07-19 15:40:00,135.09,135.093,135.085,135.09,106400002.0
2005-07-19 15:41:00,135.084,135.084,135.069,135.069,7200000.0
2005-07-19 15:42:00,135.066,135.078,135.066,135.071,95999998.0
2005-07-19 15:43:00,135.069,135.088,135.069,135.086,29300000.0
2005-07-19 15:44:00,135.073,135.081,135.066,135.067,88200000.0
2005-07-19 15:45:00,135.063,135.085,135.063,135.072,114999999.0
2005-07-19 15:46:00,135.073,135.099,135.073,135.097,72200000.0
2005-07-19 15:47:00,135.105,135.105,135.093,135.105,94299999.0
2005-07-19 15:48:00,135.105,135.105,135.094,135.1,60800001.0
2005-07-19 15:49:00,135.1,135.1,135.079,135.09,87199999.0
2005-07-19 15:50:00,135.089,135.091,135.079,135.08,107099998.0
2005-07-19 15:51:00,135.079,135.079,135.059,135.059,57500000.0
2005-07-19 15:52:00,135.071,135.083,135.071,135.078,117300001.0
2005-07-19 15:53:00,135.096,135.109,135.096,135.099,99899998.0
2005-07-19 15:54:00,135.1,135.121,135.1,135.121,116100001.0
2005-07-19 15:55:00,135.113,135.125,135.103,135.113,127900002.0
2005-07-19 15:56:00,135.117,135.118,135.098,135.115,119000001.0
2005-07-19 15:57:00,135.137,135.142,135.127,135.127,98700000.0
2005-07-19 15:58:00,135.124,135.137,135.124,135.137,177699999.0
2005-07-19 15:59:00,135.141,135.141,135.123,135.138,139099997.0
2005-07-19 16:00:00,135.145,135.159,135.145,135.15,132899999.0
2005-07-19 16:01:00,135.165,135.18,135.16,135.174,59000001.0
2005-07-19 16:02:00,135.199,135.212,135.187,135.187,75300000.0
2005-07-19 16:03:00,135.187,135.187,135.16,135.169,87899999.0
2005-07-19 16:04:00,135.175,135.18,135.156,135.156,104299998.0
2005-07-19 16:05:00,135.152,135.19,135.152,135.19,49500000.0
2005-07-19 16:06:00,135.196,135.205,135.196,135.203,82699999.0
2005-07-19 16:07:00,135.215,135.26,135.215,135.259,49000001.0
2005-07-19 16:08:00,135.268,135.268,135.256,135.259,114299999.0
2005-07-19 16:09:00,135.254,135.275,135.254,135.275,94000001.0
2005-07-19 16:10:00,135.272,135.272,135.233,135.249,145399999.0
2005-07-19 16:11:00,135.249,135.258,135.247,135.25,98300000.0
2005-07-19 16:12:00,135.24,135.248,135.235,135.235,127000002.0
2005-07-19 16:13:00,135.239,135.24,135.23,135.239,131600001.0
2005-07-19 16:14:00,135.242,135.247,135.224,135.232,163600001.0
2005-07-19 16:15:00,135.224,135.245,135.221,135.245,143100001.0
2005-07-19 16:16:00,135.256,135.256,135.241,135.241,85200000.0
2005-07-19 16:17:00,135.257,135.266,135.247,135.266,215699998.0
2005-07-19 16:18:00,135.283,135.283,135.261,135.268,56200001.0
2005-07-19 16:19:00,135.273,135.276,135.265,135.266,78100002.0
2005-07-19 16:20:00,135.282,135.313,135.282,135.313,37999999.0
2005-07-19 16:21:00,135.323,135.33,135.308,135.33,46000000.0
2005-07-19 16:22:00,135.323,135.341,135.323,135.337,118100001.0
2005-07-19 16:23:00,135.343,135.343,135.328,135.332,36000000.0
2005-07-19 16:24:00,135.326,135.326,135.311,135.32,79999999.0
2005-07-19 16:25:00,135.322,135.331,135.313,135.319,81000000.0
2005-07-19 16:26:00,135.327,135.345,135.327,135.33,62299998.0
2005-07-19 16:27:00,135.328,135.345,135.328,135.345,40300000.0
2005-07-19 16:28:00,135.352,135.354,135.344,135.344,81199998.0
2005-07-19 16:29:00,135.351,135.369,135.35,135.35,100500002.0
2005-07-19 16:30:00,135.366,135.404,135.366,135.404,86599999.0
2005-07-19 16:31:00,135.403,135.41,135.397,135.402,96800000.0
2005-07-19 16:32:00,135.401,135.422,135.391,135.414,100999999.0
2005-07-19 16:33:00,135.422,135.426,135.416,135.417,82000000.0
2005-07-19 16:34:00,135.421,135.423,135.405,135.414,100299999.0
2005-07-19 16:35:00,135.426,135.443,135.426,135.443,111100001.0
2005-07-19 16:36:00,135.428,135.451,135.428,135.444,68300001.0
2005-07-19 16:37:00,135.433,135.443,135.43,135.442,69600001.0
2005-07-19 16:38:00,135.442,135.445,135.429,135.442,113400001.0
2005-07-19 16:39:00,135.443,135.447,135.44,135.442,57400001.0
2005-07-19 16:40:00,135.428,135.43,135.421,135.428,65899998.0
2005-07-19 16:41:00,135.428,135.44,135.422,135.438,122300001.0
2005-07-19 16:42:00,135.46,135.472,135.46,135.472,139600003.0
2005-07-19 16:43:00,135.492,135.501,135.479,135.481,103100000.0
2005-07-19 16:44:00,135.498,135.504,135.475,135.49,104299999.0
2005-07-19 16:45:00,135.491,135.491,135.447,135.447,88500000.0
2005-07-19 16:46:00,135.447,135.461,135.435,135.45,131400002.0
2005-07-19 16:47:00,135.455,135.469,135.448,135.469,83099998.0
2005-07-19 16:48:00,135.466,135.475,135.455,135.475,168800001.0
2005-07-19 16:49:00,135.463,135.479,135.463,135.47,145400003.0
2005-07-19 16:50:00,135.484,135.485,135.468,135.485,62999999.0
2005-07-19 16:51:00,135.487,135.489,135.472,135.473,86300000.0
2005-07-19 16:52:00,135.473,135.482,135.47,135.479,74100000.0
2005-07-19 16:53:00,135.496,135.496,135.485,135.489,39200000.0
2005-07-19 16:54:00,135.505,135.525,135.505,135.525,51200000.0
2005-07-19 16:55:00,135.518,135.518,135.486,135.489,81499999.0
2005-07-19 16:56:00,135.488,135.488,135.472,135.48,87000002.0
2005-07-19 16:57:00,135.467,135.467,135.44,135.443,53799999.0
2005-07-19 16:58:00,135.429,135.447,135.428,135.434,171700002.0
2005-07-19 16:59:00,135.44,135.44,135.433,135.434,105099999.0
2005-07-19 17:00:00,135.422,135.43,135.39,135.397,138499998.0
2005-07-19 17:01:00,135.377,135.377,135.354,135.364,39199999.0
2005-07-19 17:02:00,135.366,135.395,135.366,135.395,27900000.0
2005-07-19 17:03:00,135.398,135.406,135.379,135.38,77499998.0
2005-07-19 17:04:00,135.378,135.412,135.378,135.412,160699998.0
2005-07-19 17:05:00,135.413,135.413,135.397,135.397,52000000.0
2005-07-19 17:06:00,135.398,135.398,135.387,135.387,19600000.0
2005-07-19 17:07:00,135.392,135.4,135.384,135.384,58900000.0
2005-07-19 17:08:00,135.383,135.39,135.383,135.383,78400001.0
2005-07-19 17:09:00,135.378,135.379,135.371,135.376,104799998.0
2005-07-19 17:10:00,135.38,135.391,135.375,135.375,118600001.0
2005-07-19 17:11:00,135.38,135.395,135.379,135.379,63600000.0
2005-07-19 17:12:00,135.381,135.386,135.381,135.382,105900003.0
2005-07-19 17:13:00,135.373,135.377,135.368,135.37,85200001.0
2005-07-19 17:14:00,135.377,135.38,135.372,135.372,70299998.0
2005-07-19 17:15:00,135.36,135.366,135.359,135.362,64999999.0
2005-07-19 17:16:00,135.359,135.364,135.352,135.36,68600000.0
2005-07-19 17:17:00,135.369,135.369,135.36,135.367,66399999.0
2005-07-19 17:18:00,135.358,135.358,135.34,135.35,130600000.0
2005-07-19 17:19:00,135.35,135.351,135.34,135.35,75500000.0
2005-07-19 17:20:00,135.354,135.366,135.354,135.355,39400000.0
2005-07-19 17:21:00,135.365,135.377,135.365,135.377,126100000.0
2005-07-19 17:22:00,135.378,135.391,135.377,135.38,63100000.0
2005-07-19 17:23:00,135.375,135.379,135.372,135.377,47200001.0
2005-07-19 17:24:00,135.379,135.381,135.366,135.368,136699998.0
2005-07-19 17:25:00,135.368,135.372,135.361,135.361,83599997.0
2005-07-19 17:26:00,135.368,135.368,135.355,135.355,19000000.0
2005-07-19 17:27:00,135.348,135.36,135.332,135.332,56800000.0
2005-07-19 17:28:00,135.329,135.335,135.316,135.33,146800003.0
2005-07-19 17:29:00,135.337,135.35,135.337,135.343,37300000.0
2005-07-19 17:30:00,135.357,135.357,135.34,135.343,70200000.0
2005-07-19 17:31:00,135.352,135.364,135.352,135.358,55500000.0
2005-07-19 17:32:00,135.348,135.348,135.339,135.339,65499998.0
2005-07-19 17:33:00,135.338,135.352,135.338,135.351,93199999.0
2005-07-19 17:34:00,135.356,135.356,135.339,135.346,85900000.0
2005-07-19 17:35:00,135.362,135.377,135.362,135.367,69899999.0
2005-07-19 17:36:00,135.373,135.375,135.368,135.368,94299999.0
2005-07-19 17:37:00,135.374,135.378,135.359,135.363,97600000.0
2005-07-19 17:38:00,135.372,135.378,135.371,135.378,26400000.0
2005-07-19 17:39:00,135.372,135.394,135.372,135.394,74300000.0
2005-07-19 17:40:00,135.408,135.444,135.408,135.441,29800000.0
2005-07-19 17:41:00,135.442,135.442,135.408,135.408,126499999.0
2005-07-19 17:42:00,135.43,135.435,135.421,135.421,130900000.0
2005-07-19 17:43:00,135.424,135.424,135.406,135.41,156500001.0
2005-07-19 17:44:00,135.417,135.417,135.407,135.41,103299999.0
2005-07-19 17:45:00,135.42,135.437,135.42,135.437,94099999.0
2005-07-19 17:46:00,135.443,135.456,135.442,135.455,126599998.0
2005-07-19 17:47:00,135.458,135.458,135.449,135.449,19800000.0
2005-07-19 17:48:00,135.465,135.483,135.465,135.483,114600000.0
2005-07-19 17:49:00,135.482,135.483,135.47,135.483,59900000.0
2005-07-19 17:50:00,135.48,135.48,135.47,135.47,39200000.0
2005-07-19 17:51:00,135.47,135.48,135.47,135.477,105300000.0
2005-07-19 17:52:00,135.469,135.478,135.462,135.462,149999999.0
2005-07-19 17:53:00,135.45,135.455,135.45,135.45,36800000.0
2005-07-19 17:54:00,135.452,135.474,135.452,135.474,190600000.0
2005-07-19 17:55:00,135.473,135.476,135.46,135.476,32000000.0
2005-07-19 17:56:00,135.471,135.49,135.471,135.482,70200000.0
2005-07-19 17:57:00,135.478,135.484,135.476,135.477,89500000.0
2005-07-19 17:58:00,135.461,135.498,135.461,135.498,94900002.0
2005-07-19 17:59:00,135.512,135.534,135.509,135.52,115100001.0
2005-07-19 18:00:00,135.516,135.516,135.5,135.515,116800001.0
2005-07-19 18:01:00,135.529,135.567,135.529,135.555,1568399998.0
2005-07-19 18:02:00,135.559,135.572,135.553,135.562,1900999994.0
2005-07-19 18:03:00,135.559,135.587,135.547,135.587,2139000001.0
2005-07-19 18:04:00,135.592,135.616,135.576,135.608,1240699995.0
2005-07-19 18:05:00,135.614,135.647,135.614,135.635,1365299993.0
2005-07-19 18:06:00,135.64,135.7,135.64,135.7,1089399998.0
2005-07-19 18:07:00,135.705,135.765,135.705,135.761,1745799998.0
2005-07-19 18:08:00,135.771,135.771,135.736,135.736,1739399997.0
2005-07-19 18:09:00,135.734,135.74,135.721,135.721,1341000001.0
2005-07-19 18:10:00,135.727,135.736,135.726,135.73,1010399997.0
2005-07-19 18:11:00,135.733,135.741,135.72,135.73,799799997.0
2005-07-19 18:12:00,135.73,135.742,135.712,135.712,1054600004.0
2005-07-19 18:13:00,135.723,135.724,135.684,135.699,1137900007.0
2005-07-19 18:14:00,135.694,135.694,135.682,135.683,1359599996.0
2005-07-19 18:15:00,135.695,135.713,135.684,135.7,1606699999.0
2005-07-19 18:16:00,135.699,135.709,135.682,135.687,1400499998.0
2005-07-19 18:17:00,135.688,135.692,135.674,135.678,674900001.0
2005-07-19 18:18:00,135.674,135.689,135.669,135.677,425799998.0
2005-07-19 18:19:00,135.673,135.673,135.655,135.662,694100003.0
2005-07-19 18:20:00,135.664,135.674,135.654,135.656,1404199997.0
2005-07-19 18:21:00,135.657,135.661,135.629,135.649,1087700003.0
2005-07-19 18:22:00,135.652,135.671,135.65,135.671,996600001.0
2005-07-19 18:23:00,135.668,135.675,135.658,135.658,1509999990.0
2005-07-19 18:24:00,135.65,135.661,135.638,135.646,1297399992.0
2005-07-19 18:25:00,135.655,135.687,135.655,135.682,1394099988.0
2005-07-19 18:26:00,135.7,135.721,135.694,135.721,907500001.0
2005-07-19 18:27:00,135.725,135.755,135.725,135.731,491500000.0
2005-07-19 18:28:00,135.73,135.732,135.711,135.732,765100000.0
2005-07-19 18:29:00,135.708,135.715,135.699,135.707,800200006.0
2005-07-19 18:30:00,135.705,135.733,135.705,135.728,539700000.0
2005-07-19 18:31:00,135.75,135.778,135.73,135.778,734800001.0
2005-07-19 18:32:00,135.787,135.811,135.761,135.807,1302700003.0
2005-07-19 18:33:00,135.803,135.803,135.721,135.732,1414600003.0
2005-07-19 18:34:00,135.729,135.749,135.729,135.729,1146099987.0
2005-07-19 18:35:00,135.73,135.746,135.712,135.72,1079899999.0
2005-07-19 18:36:00,135.715,135.732,135.715,135.726,698399996.0
2005-07-19 18:37:00,135.727,135.755,135.727,135.732,466200003.0
2005-07-19 18:38:00,135.723,135.727,135.676,135.695,316500000.0
2005-07-19 18:39:00,135.688,135.694,135.673,135.69,304100002.0
2005-07-19 18:40:00,135.685,135.695,135.675,135.686,1086900001.0
2005-07-19 18:41:00,135.695,135.728,135.695,135.724,462399998.0
2005-07-19 18:42:00,135.722,135.722,135.706,135.715,716300006.0
2005-07-19 18:43:00,135.723,135.736,135.716,135.716,172900000.0
2005-07-19 18:44:00,135.716,135.742,135.71,135.727,504599996.0
2005-07-19 18:45:00,135.72,135.726,135.704,135.712,248700000.0
2005-07-19 18:46:00,135.708,135.714,135.699,135.713,504400005.0
2005-07-19 18:47:00,135.706,135.707,135.691,135.691,121600000.0
2005-07-19 18:48:00,135.688,135.691,135.675,135.675,466200005.0
2005-07-19 18:49:00,135.674,135.687,135.671,135.672,473300000.0
2005-07-19 18:50:00,135.688,135.694,135.674,135.682,771600002.0
2005-07-19 18:51:00,135.681,135.694,135.681,135.687,538199999.0
2005-07-19 18:52:00,135.691,135.691,135.672,135.682,646100001.0
2005-07-19 18:53:00,135.685,135.695,135.682,135.688,1025299992.0
2005-07-19 18:54:00,135.681,135.688,135.671,135.677,845499996.0
2005-07-19 18:55:00,135.679,135.708,135.679,135.694,1138599996.0
2005-07-19 18:56:00,135.7,135.722,135.698,135.698,538899999.0
2005-07-19 18:57:00,135.697,135.697,135.68,135.695,586599996.0
2005-07-19 18:58:00,135.69,135.69,135.663,135.672,644499997.0
2005-07-19 18:59:00,135.682,135.702,135.682,135.692,797799995.0
2005-07-19 19:00:00,135.685,135.698,135.683,135.692,386500003.0
2005-07-19 19:01:00,135.689,135.691,135.679,135.681,354100001.0
2005-07-19 19:02:00,135.677,135.685,135.673,135.677,219500004.0
2005-07-19 19:03:00,135.673,135.685,135.669,135.671,844800003.0
2005-07-19 19:04:00,135.67,135.675,135.66,135.67,488000000.0
2005-07-19 19:05:00,135.669,135.669,135.641,135.641,517299998.0
2005-07-19 19:06:00,135.645,135.655,135.64,135.65,911200000.0
2005-07-19 19:07:00,135.653,135.66,135.646,135.647,1014600005.0
2005-07-19 19:08:00,135.658,135.66,135.643,135.648,721800003.0
2005-07-19 19:09:00,135.645,135.656,135.635,135.648,510599999.0
2005-07-19 19:10:00,135.655,135.655,135.645,135.65,272299999.0
2005-07-19 19:11:00,135.65,135.655,135.645,135.645,519599999.0
2005-07-19 19:12:00,135.65,135.662,135.649,135.662,367700001.0
2005-07-19 19:13:00,135.663,135.663,135.648,135.648,123800000.0
2005-07-19 19:14:00,135.645,135.645,135.631,135.64,318799997.0
2005-07-19 19:15:00,135.634,135.646,135.625,135.644,1021999996.0
2005-07-19 19:16:00,135.64,135.646,135.625,135.642,326999999.0
2005-07-19 19:17:00,135.639,135.65,135.632,135.636,408699997.0
2005-07-19 19:18:00,135.623,135.639,135.623,135.639,153400000.0
2005-07-19 19:19:00,135.64,135.652,135.631,135.648,604599997.0
2005-07-19 19:20:00,135.642,135.642,135.625,135.63,422199998.0
2005-07-19 19:21:00,135.632,135.641,135.626,135.63,490499997.0
2005-07-19 19:22:00,135.63,135.63,135.625,135.625,93500000.0
2005-07-19 19:23:00,135.638,135.649,135.632,135.633,1135900002.0
2005-07-19 19:24:00,135.6,135.627,135.578,135.592,559999995.0
2005-07-19 19:25:00,135.63,135.643,135.627,135.638,470499998.0
2005-07-19 19:26:00,135.631,135.648,135.627,135.635,1121900002.0
2005-07-19 19:27:00,135.635,135.645,135.635,135.64,604899995.0
2005-07-19 19:28:00,135.643,135.643,135.622,135.634,555399999.0
2005-07-19 19:29:00,135.638,135.647,135.638,135.639,337299998.0
2005-07-19 19:30:00,135.637,135.644,135.629,135.63,704800005.0
2005-07-19 19:31:00,135.634,135.648,135.633,135.642,713799997.0
2005-07-19 19:32:00,135.642,135.658,135.641,135.643,872199988.0
2005-07-19 19:33:00,135.641,135.654,135.64,135.645,463100003.0
2005-07-19 19:34:00,135.645,135.655,135.641,135.65,721600000.0
2005-07-19 19:35:00,135.641,135.688,135.641,135.666,764400000.0
2005-07-19 19:36:00,135.671,135.705,135.671,135.705,459200005.0
2005-07-19 19:37:00,135.704,135.714,135.704,135.707,96100001.0
2005-07-19 19:38:00,135.714,135.735,135.713,135.713,591800002.0
2005-07-19 19:39:00,135.713,135.723,135.703,135.707,587899994.0
2005-07-19 19:40:00,135.707,135.714,135.689,135.709,529900000.0
2005-07-19 19:41:00,135.704,135.711,135.687,135.704,784900003.0
2005-07-19 19:42:00,135.705,135.706,135.682,135.694,511299997.0
2005-07-19 19:43:00,135.7,135.704,135.693,135.701,140700002.0
2005-07-19 19:44:00,135.703,135.71,135.701,135.707,514799995.0
2005-07-19 19:45:00,135.711,135.721,135.71,135.712,106400000.0
2005-07-19 19:46:00,135.721,135.741,135.713,135.738,321900003.0
2005-07-19 19:47:00,135.74,135.752,135.735,135.752,215999998.0
2005-07-19 19:48:00,135.751,135.752,135.733,135.752,1000000001.0
2005-07-19 19:49:00,135.742,135.752,135.742,135.75,448400003.0
2005-07-19 19:50:00,135.743,135.743,135.715,135.715,262300001.0
2005-07-19 19:51:00,135.725,135.725,135.708,135.708,326999996.0
2005-07-19 19:52:00,135.713,135.728,135.707,135.707,524399995.0
2005-07-19 19:53:00,135.731,135.739,135.722,135.738,525399998.0
2005-07-19 19:54:00,135.736,135.759,135.718,135.759,299300001.0
2005-07-19 19:55:00,135.763,135.763,135.737,135.74,271299999.0
2005-07-19 19:56:00,135.737,135.745,135.721,135.745,406700001.0
2005-07-19 19:57:00,135.742,135.749,135.737,135.744,649400003.0
2005-07-19 19:58:00,135.742,135.742,135.715,135.721,564500000.0
2005-07-19 19:59:00,135.715,135.715,135.681,135.714,672199999.0
2005-07-19 20:00:00,135.723,135.723,135.691,135.723,142199998.0
2005-07-19 20:01:00,135.735,135.751,135.733,135.735,322200000.0
2005-07-19 20:02:00,135.74,135.768,135.737,135.765,242399997.0
2005-07-19 20:03:00,135.745,135.754,135.735,135.74,245999999.0
2005-07-19 20:04:00,135.738,135.74,135.73,135.737,438399998.0
2005-07-19 20:05:00,135.743,135.76,135.743,135.757,744499996.0
2005-07-19 20:06:00,135.765,135.769,135.755,135.767,577899996.0
2005-07-19 20:07:00,135.761,135.764,135.748,135.761,331699998.0
2005-07-19 20:08:00,135.762,135.774,135.762,135.767,551499999.0
2005-07-19 20:09:00,135.768,135.77,135.751,135.766,339500002.0
2005-07-19 20:10:00,135.758,135.758,135.749,135.752,252499997.0
2005-07-19 20:11:00,135.757,135.763,135.75,135.763,780099997.0
2005-07-19 20:12:00,135.763,135.774,135.76,135.769,665799998.0
2005-07-19 20:13:00,135.77,135.785,135.764,135.775,296699998.0
2005-07-19 20:14:00,135.767,135.774,135.76,135.77,589899999.0
2005-07-19 20:15:00,135.776,135.781,135.76,135.765,797099999.0
2005-07-19 20:16:00,135.773,135.812,135.756,135.793,499699998.0
2005-07-19 20:17:00,135.768,135.786,135.768,135.772,187100002.0
2005-07-19 20:18:00,135.77,135.776,135.763,135.776,245200003.0
2005-07-19 20:19:00,135.757,135.775,135.747,135.747,667899994.0
2005-07-19 20:20:00,135.747,135.757,135.743,135.743,181399999.0
2005-07-19 20:21:00,135.743,135.757,135.74,135.757,455599998.0
2005-07-19 20:22:00,135.744,135.744,135.708,135.73,417600002.0
2005-07-19 20:23:00,135.73,135.744,135.726,135.734,535699998.0
2005-07-19 20:24:00,135.747,135.747,135.734,135.74,292400000.0
2005-07-19 20:25:00,135.74,135.748,135.735,135.74,427600001.0
2005-07-19 20:26:00,135.742,135.753,135.739,135.743,382299997.0
2005-07-19 20:27:00,135.74,135.754,135.736,135.754,785899997.0
2005-07-19 20:28:00,135.746,135.747,135.736,135.742,864400003.0
2005-07-19 20:29:00,135.738,135.745,135.73,135.74,1184199994.0
2005-07-19 20:30:00,135.743,135.767,135.743,135.767,1753499993.0
2005-07-19 20:31:00,135.768,135.769,135.749,135.769,1335900003.0
2005-07-19 20:32:00,135.766,135.767,135.749,135.76,1164100002.0
2005-07-19 20:33:00,135.747,135.756,135.737,135.755,599100003.0
2005-07-19 20:34:00,135.752,135.763,135.749,135.758,418599999.0
2005-07-19 20:35:00,135.761,135.766,135.754,135.754,478900003.0
2005-07-19 20:36:00,135.756,135.758,135.74,135.743,733400001.0
2005-07-19 20:37:00,135.741,135.749,135.738,135.748,455999998.0
2005-07-19 20:38:00,135.754,135.762,135.727,135.727,899500005.0
2005-07-19 20:39:00,135.713,135.713,135.673,135.698,738099997.0
2005-07-19 20:40:00,135.702,135.714,135.693,135.7,1028700004.0
2005-07-19 20:41:00,135.695,135.705,135.695,135.7,438799992.0
2005-07-19 20:42:00,135.701,135.712,135.692,135.701,311600000.0
2005-07-19 20:43:00,135.7,135.705,135.69,135.697,444699997.0
2005-07-19 20:44:00,135.7,135.71,135.694,135.702,761699998.0
2005-07-19 20:45:00,135.701,135.701,135.674,135.674,760400001.0
2005-07-19 20:46:00,135.688,135.688,135.663,135.664,727799996.0
2005-07-19 20:47:00,135.655,135.674,135.655,135.658,840400002.0
2005-07-19 20:48:00,135.663,135.68,135.658,135.658,552399998.0
2005-07-19 20:49:00,135.669,135.681,135.662,135.681,471700002.0
2005-07-19 20:50:00,135.69,135.748,135.69,135.747,1083099999.0
2005-07-19 20:51:00,135.757,135.795,135.757,135.795,488599997.0
2005-07-19 20:52:00,135.784,135.784,135.763,135.763,105500000.0
2005-07-19 20:53:00,135.77,135.775,135.759,135.768,915899994.0
2005-07-19 20:54:00,135.76,135.764,135.746,135.748,337199998.0
2005-07-19 20:55:00,135.742,135.757,135.737,135.737,742800000.0
2005-07-19 20:56:00,135.734,135.744,135.727,135.727,1062499990.0
2005-07-19 20:57:00,135.725,135.74,135.723,135.725,707300000.0
2005-07-19 20:58:00,135.729,135.733,135.713,135.713,1081800000.0
2005-07-19 20:59:00,135.709,135.721,135.695,135.695,1124600007.0
2005-07-19 21:00:00,135.708,135.723,135.696,135.719,1210999990.0
2005-07-19 21:01:00,135.715,135.72,135.689,135.692,996800002.0
2005-07-19 21:02:00,135.682,135.692,135.677,135.677,557199998.0
2005-07-19 21:03:00,135.675,135.692,135.675,135.685,779499997.0
2005-07-19 21:04:00,135.685,135.7,135.675,135.688,479199998.0
2005-07-19 21:05:00,135.693,135.707,135.689,135.695,491699997.0
2005-07-19 21:06:00,135.689,135.7,135.682,135.686,659799996.0
2005-07-19 21:07:00,135.687,135.693,135.677,135.681,418200000.0
2005-07-19 21:08:00,135.68,135.685,135.672,135.675,279299999.0
2005-07-19 21:09:00,135.681,135.681,135.671,135.677,181599999.0
2005-07-19 21:10:00,135.677,135.681,135.662,135.662,313400002.0
2005-07-19 21:11:00,135.659,135.689,135.659,135.673,331700002.0
2005-07-19 21:12:00,135.67,135.675,135.662,135.663,537300001.0
2005-07-19 21:13:00,135.66,135.673,135.653,135.672,596400000.0
2005-07-19 21:14:00,135.666,135.674,135.656,135.666,819899998.0
2005-07-19 21:15:00,135.672,135.686,135.668,135.683,665100000.0
2005-07-19 21:16:00,135.681,135.685,135.669,135.671,606800003.0
2005-07-19 21:17:00,135.689,135.699,135.656,135.694,707099997.0
2005-07-19 21:18:00,135.678,135.678,135.667,135.669,400999998.0
2005-07-19 21:19:00,135.665,135.678,135.665,135.67,617200004.0
2005-07-19 21:20:00,135.672,135.691,135.671,135.671,1168399994.0
2005-07-19 21:21:00,135.667,135.672,135.656,135.657,636900003.0
2005-07-19 21:22:00,135.654,135.664,135.647,135.659,983699993.0
2005-07-19 21:23:00,135.657,135.658,135.643,135.643,583999999.0
2005-07-19 21:24:00,135.635,135.649,135.633,135.645,589799999.0
2005-07-19 21:25:00,135.652,135.663,135.647,135.659,632799996.0
2005-07-19 21:26:00,135.668,135.68,135.665,135.674,238699998.0
2005-07-19 21:27:00,135.68,135.681,135.663,135.68,191200001.0
2005-07-19 21:28:00,135.67,135.68,135.668,135.678,147499998.0
2005-07-19 21:29:00,135.676,135.678,135.657,135.657,192199998.0
2005-07-19 21:30:00,135.652,135.665,135.652,135.657,318799997.0
2005-07-19 21:31:00,135.653,135.659,135.653,135.653,157200000.0
2005-07-19 21:32:00,135.647,135.649,135.632,135.647,659199999.0
2005-07-19 21:33:00,135.643,135.658,135.643,135.651,146800002.0
2005-07-19 21:34:00,135.651,135.662,135.651,135.651,382900000.0
2005-07-19 21:35:00,135.65,135.656,135.644,135.655,305100002.0
2005-07-19 21:36:00,135.659,135.659,135.638,135.638,139799999.0
2005-07-19 21:37:00,135.642,135.656,135.641,135.647,100799998.0
2005-07-19 21:38:00,135.648,135.648,135.642,135.642,108199999.0
2005-07-19 21:39:00,135.639,135.639,135.627,135.631,192299998.0
2005-07-19 21:40:00,135.64,135.646,135.634,135.645,232599997.0
2005-07-19 21:41:00,135.645,135.645,135.635,135.643,156500000.0
2005-07-19 21:42:00,135.642,135.642,135.63,135.642,253000000.0
2005-07-19 21:43:00,135.64,135.644,135.633,135.64,458500000.0
2005-07-19 21:44:00,135.64,135.646,135.62,135.62,732999996.0
2005-07-19 21:45:00,135.62,135.622,135.611,135.618,271899999.0
2005-07-19 21:46:00,135.618,135.621,135.608,135.608,567399994.0
2005-07-19 21:47:00,135.61,135.623,135.607,135.623,447799998.0
2005-07-19 21:48:00,135.62,135.625,135.62,135.625,87300002.0
2005-07-19 21:49:00,135.614,135.623,135.61,135.62,132599997.0
2005-07-19 21:50:00,135.624,135.624,135.618,135.623,59600000.0
2005-07-19 21:51:00,135.62,135.623,135.612,135.623,138400001.0
2005-07-19 21:52:00,135.615,135.641,135.615,135.641,166300000.0
2005-07-19 21:53:00,135.648,135.652,135.646,135.646,65299998.0
2005-07-19 21:54:00,135.653,135.696,135.653,135.668,88699999.0
2005-07-19 21:55:00,135.667,135.668,135.662,135.668,43200000.0
2005-07-19 21:56:00,135.675,135.682,135.667,135.673,99100002.0
2005-07-19 21:57:00,135.682,135.697,135.679,135.69,203699998.0
2005-07-19 21:58:00,135.697,135.714,135.697,135.714,75900000.0
2005-07-19 21:59:00,135.72,135.723,135.716,135.72,43200000.0
2005-07-19 22:00:00,135.719,135.723,135.714,135.716,189700000.0
2005-07-19 22:01:00,135.716,135.716,135.688,135.688,254899999.0
2005-07-19 22:02:00,135.693,135.708,135.691,135.691,469000000.0
2005-07-19 22:03:00,135.717,135.724,135.672,135.696,137900000.0
2005-07-19 22:04:00,135.695,135.697,135.688,135.692,209800001.0
2005-07-19 22:05:00,135.687,135.692,135.683,135.69,146399997.0
2005-07-19 22:06:00,135.688,135.688,135.682,135.682,158999997.0
2005-07-19 22:07:00,135.671,135.671,135.633,135.643,58300001.0
2005-07-19 22:08:00,135.642,135.652,135.632,135.652,174600000.0
2005-07-19 22:09:00,135.648,135.648,135.641,135.641,114399998.0
2005-07-19 22:10:00,135.644,135.667,135.644,135.667,122900001.0
2005-07-19 22:11:00,135.662,135.662,135.64,135.652,131900003.0
2005-07-19 22:12:00,135.647,135.653,135.64,135.64,123200000.0
2005-07-19 22:13:00,135.64,135.651,135.636,135.651,126900000.0
2005-07-19 22:14:00,135.658,135.665,135.651,135.651,125400002.0
2005-07-19 22:15:00,135.65,135.651,135.635,135.635,178700000.0
2005-07-19 22:16:00,135.635,135.657,135.635,135.645,243500002.0
2005-07-19 22:17:00,135.643,135.643,135.64,135.64,105999996.0
2005-07-19 22:18:00,135.64,135.64,135.64,135.64,91000001.0
2005-07-19 22:19:00,135.638,135.642,135.63,135.63,129900001.0
2005-07-19 22:20:00,135.63,135.636,135.626,135.636,101500002.0
2005-07-19 22:21:00,135.646,135.651,135.646,135.651,45600000.0
2005-07-19 22:22:00,135.649,135.649,135.632,135.645,249400003.0
2005-07-19 22:23:00,135.647,135.647,135.634,135.64,235099999.0
2005-07-19 22:24:00,135.638,135.645,135.634,135.645,62100000.0
2005-07-19 22:25:00,135.642,135.643,135.618,135.618,308099999.0
2005-07-19 22:26:00,135.615,135.62,135.613,135.615,126700000.0
2005-07-19 22:27:00,135.63,135.635,135.592,135.613,490900003.0
2005-07-19 22:28:00,135.615,135.623,135.615,135.616,260800000.0
2005-07-19 22:29:00,135.621,135.627,135.621,135.627,20300000.0
2005-07-19 22:30:00,135.627,135.634,135.624,135.631,41099999.0
2005-07-19 22:31:00,135.625,135.654,135.599,135.599,137300000.0
2005-07-19 22:32:00,135.63,135.649,135.624,135.636,164700003.0
2005-07-19 22:33:00,135.629,135.629,135.62,135.621,239299997.0
2005-07-19 22:34:00,135.621,135.628,135.614,135.628,287799997.0
2005-07-19 22:35:00,135.623,135.624,135.615,135.618,159100000.0
2005-07-19 22:36:00,135.623,135.634,135.617,135.617,509899995.0
2005-07-19 22:37:00,135.625,135.664,135.583,135.583,305500000.0
2005-07-19 22:38:00,135.61,135.62,135.61,135.615,117100000.0
2005-07-19 22:39:00,135.612,135.612,135.599,135.605,201099997.0
2005-07-19 22:40:00,135.607,135.621,135.605,135.612,387499999.0
2005-07-19 22:41:00,135.611,135.613,135.598,135.599,126100000.0
2005-07-19 22:42:00,135.61,135.61,135.603,135.605,274299999.0
2005-07-19 22:43:00,135.61,135.61,135.6,135.6,83000000.0
2005-07-19 22:44:00,135.6,135.609,135.597,135.6,293199996.0
2005-07-19 22:45:00,135.599,135.599,135.584,135.585,246299998.0
2005-07-19 22:46:00,135.585,135.589,135.581,135.584,62100000.0
2005-07-19 22:47:00,135.583,135.592,135.583,135.588,80300000.0
2005-07-19 22:48:00,135.585,135.59,135.58,135.585,342700003.0
2005-07-19 22:49:00,135.585,135.59,135.575,135.59,363700001.0
2005-07-19 22:50:00,135.591,135.598,135.587,135.587,148199999.0
2005-07-19 22:51:00,135.585,135.596,135.585,135.586,290400003.0
2005-07-19 22:52:00,135.585,135.591,135.581,135.59,169400001.0
2005-07-19 22:53:00,135.592,135.592,135.58,135.585,121599999.0
2005-07-19 22:54:00,135.585,135.597,135.585,135.597,118200001.0
2005-07-19 22:55:00,135.594,135.602,135.587,135.587,106200000.0
2005-07-19 22:56:00,135.59,135.59,135.585,135.59,111899999.0
2005-07-19 22:57:00,135.583,135.588,135.578,135.578,262000000.0
2005-07-19 22:58:00,135.58,135.58,135.575,135.575,141900003.0
2005-07-19 22:59:00,135.58,135.58,135.555,135.565,202299999.0
2005-07-19 23:00:00,135.58,135.629,135.578,135.614,104900001.0
2005-07-19 23:01:00,135.577,135.631,135.577,135.619,86400001.0
2005-07-19 23:02:00,135.588,135.624,135.574,135.605,96999998.0
2005-07-19 23:03:00,135.593,135.603,135.574,135.59,115399997.0
2005-07-19 23:04:00,135.547,135.598,135.547,135.58,209200002.0
2005-07-19 23:05:00,135.573,135.585,135.535,135.535,132899998.0
2005-07-19 23:06:00,135.513,135.583,135.513,135.555,202999997.0
2005-07-19 23:07:00,135.548,135.584,135.535,135.584,163900002.0
2005-07-19 23:08:00,135.571,135.571,135.541,135.553,74000000.0
2005-07-19 23:09:00,135.56,135.581,135.545,135.573,97300000.0
2005-07-19 23:10:00,135.572,135.605,135.554,135.58,97600000.0
2005-07-19 23:11:00,135.565,135.62,135.565,135.607,90900000.0
2005-07-19 23:12:00,135.58,135.641,135.568,135.636,77800000.0
2005-07-19 23:13:00,135.621,135.649,135.616,135.631,124100000.0
2005-07-19 23:14:00,135.667,135.678,135.621,135.625,90700000.0
2005-07-19 23:15:00,135.625,135.668,135.619,135.654,82900001.0
2005-07-19 23:16:00,135.615,135.667,135.612,135.663,97000000.0
2005-07-19 23:17:00,135.653,135.669,135.634,135.634,195100003.0
2005-07-19 23:18:00,135.667,135.688,135.654,135.681,119100000.0
2005-07-19 23:19:00,135.684,135.713,135.664,135.667,107000000.0
2005-07-19 23:20:00,135.6,135.626,135.6,135.618,52000000.0
2005-07-19 23:21:00,135.616,135.616,135.601,135.606,88900001.0
2005-07-19 23:22:00,135.607,135.607,135.59,135.593,99499999.0
2005-07-19 23:23:00,135.59,135.595,135.585,135.59,88800002.0
2005-07-19 23:24:00,135.582,135.595,135.582,135.595,16300000.0
2005-07-19 23:25:00,135.607,135.636,135.607,135.632,77500000.0
2005-07-19 23:26:00,135.604,135.618,135.589,135.589,237500002.0
2005-07-19 23:27:00,135.59,135.59,135.585,135.585,8700000.0
2005-07-19 23:28:00,135.59,135.595,135.585,135.585,92700001.0
2005-07-19 23:29:00,135.593,135.64,135.593,135.64,72299999.0
2005-07-19 23:30:00,135.642,135.642,135.632,135.635,99500002.0
2005-07-19 23:31:00,135.637,135.648,135.635,135.641,55600000.0
2005-07-19 23:32:00,135.635,135.635,135.635,135.635,63900002.0
2005-07-19 23:33:00,135.635,135.67,135.629,135.67,105699999.0
2005-07-19 23:34:00,135.638,135.645,135.632,135.632,52899999.0
2005-07-19 23:35:00,135.633,135.633,135.606,135.609,79100000.0
2005-07-19 23:36:00,135.581,135.625,135.579,135.624,117700000.0
2005-07-19 23:37:00,135.6,135.612,135.596,135.612,33500000.0
2005-07-19 23:38:00,135.613,135.633,135.613,135.624,218600001.0
2005-07-19 23:39:00,135.632,135.632,135.622,135.627,48200000.0
2005-07-19 23:40:00,135.635,135.65,135.577,135.58,128099999.0
2005-07-19 23:41:00,135.61,135.625,135.61,135.62,75900000.0
2005-07-19 23:42:00,135.621,135.621,135.614,135.614,20000000.0
2005-07-19 23:43:00,135.616,135.621,135.612,135.612,45600000.0
2005-07-19 23:44:00,135.604,135.617,135.604,135.614,55400000.0
2005-07-19 23:45:00,135.607,135.613,135.601,135.61,127499998.0
2005-07-19 23:46:00,135.617,135.626,135.617,135.619,25300000.0
2005-07-19 23:47:00,135.635,135.662,135.635,135.653,93499998.0
2005-07-19 23:48:00,135.662,135.693,135.652,135.667,74400000.0
2005-07-19 23:49:00,135.637,135.637,135.612,135.625,76700002.0
2005-07-19 23:50:00,135.642,135.66,135.637,135.637,75300001.0
2005-07-19 23:51:00,135.625,135.635,135.622,135.63,140399999.0
2005-07-19 23:52:00,135.625,135.635,135.623,135.625,123799999.0
2005-07-19 23:53:00,135.626,135.632,135.62,135.623,71400000.0
2005-07-19 23:54:00,135.646,135.666,135.637,135.642,88599999.0
2005-07-19 23:55:00,135.615,135.626,135.615,135.626,128999999.0
2005-07-19 23:56:00,135.615,135.615,135.599,135.615,90300000.0
2005-07-19 23:57:00,135.612,135.612,135.603,135.612,128400002.0
2005-07-19 23:58:00,135.625,135.629,135.602,135.623,118500002.0
2005-07-19 23:59:00,135.632,135.637,135.626,135.628,155199997.0
2005-07-20 00:00:00,135.614,135.631,135.614,135.621,134499998.0
2005-07-20 00:01:00,135.617,135.623,135.617,135.623,63000000.0
2005-07-20 00:02:00,135.625,135.627,135.617,135.627,99799999.0
2005-07-20 00:03:00,135.635,135.635,135.625,135.625,173100000.0
2005-07-20 00:04:00,135.627,135.628,135.618,135.622,16000000.0
2005-07-20 00:05:00,135.625,135.633,135.622,135.633,100399999.0
2005-07-20 00:06:00,135.635,135.635,135.63,135.63,24800000.0
2005-07-20 00:07:00,135.667,135.67,135.614,135.62,68100000.0
2005-07-20 00:08:00,135.625,135.632,135.62,135.62,24800000.0
2005-07-20 00:09:00,135.63,135.635,135.625,135.63,94299999.0
2005-07-20 00:10:00,135.63,135.644,135.63,135.644,79500001.0
2005-07-20 00:11:00,135.64,135.649,135.626,135.64,91299999.0
2005-07-20 00:12:00,135.655,135.675,135.655,135.675,20400000.0
2005-07-20 00:13:00,135.668,135.668,135.646,135.655,61600000.0
2005-07-20 00:14:00,135.658,135.683,135.657,135.679,175200001.0
2005-07-20 00:15:00,135.69,135.702,135.689,135.689,142400001.0
2005-07-20 00:16:00,135.688,135.689,135.673,135.68,129600001.0
2005-07-20 00:17:00,135.683,135.69,135.668,135.669,44000000.0
2005-07-20 00:18:00,135.657,135.71,135.656,135.71,84200000.0
2005-07-20 00:19:00,135.665,135.683,135.665,135.679,69199999.0
2005-07-20 00:20:00,135.682,135.691,135.679,135.689,95200000.0
2005-07-20 00:21:00,135.68,135.68,135.668,135.677,112100002.0
2005-07-20 00:22:00,135.674,135.674,135.66,135.67,97600000.0
2005-07-20 00:23:00,135.662,135.679,135.653,135.679,93800001.0
2005-07-20 00:24:00,135.679,135.69,135.668,135.668,73600000.0
2005-07-20 00:25:00,135.672,135.688,135.666,135.682,103600000.0
2005-07-20 00:26:00,135.672,135.69,135.672,135.69,25900000.0
2005-07-20 00:27:00,135.692,135.701,135.692,135.697,64200000.0
2005-07-20 00:28:00,135.685,135.695,135.675,135.675,48900000.0
2005-07-20 00:29:00,135.697,135.699,135.691,135.699,46400000.0
2005-07-20 00:30:00,135.698,135.698,135.685,135.698,95099999.0
2005-07-20 00:31:00,135.695,135.703,135.688,135.688,55400000.0
2005-07-20 00:32:00,135.689,135.71,135.681,135.71,111599999.0
2005-07-20 00:33:00,135.716,135.716,135.687,135.687,83999999.0
2005-07-20 00:34:00,135.68,135.685,135.675,135.675,138199998.0
2005-07-20 00:35:00,135.675,135.692,135.67,135.692,51200000.0
2005-07-20 00:36:00,135.688,135.688,135.677,135.682,119899997.0
2005-07-20 00:37:00,135.685,135.695,135.685,135.695,152299999.0
2005-07-20 00:38:00,135.688,135.701,135.681,135.69,111000001.0
2005-07-20 00:39:00,135.692,135.692,135.684,135.689,34000000.0
2005-07-20 00:40:00,135.68,135.68,135.67,135.68,29699999.0
2005-07-20 00:41:00,135.681,135.695,135.681,135.695,77499999.0
2005-07-20 00:42:00,135.691,135.696,135.683,135.69,122300001.0
2005-07-20 00:43:00,135.695,135.697,135.685,135.688,76600000.0
2005-07-20 00:44:00,135.689,135.689,135.673,135.678,65200000.0
2005-07-20 00:45:00,135.683,135.693,135.683,135.69,28000000.0
2005-07-20 00:46:00,135.69,135.69,135.685,135.685,69400000.0
2005-07-20 00:47:00,135.69,135.699,135.688,135.694,62100000.0
2005-07-20 00:48:00,135.705,135.721,135.701,135.721,62900002.0
2005-07-20 00:49:00,135.715,135.715,135.692,135.692,60800000.0
2005-07-20 00:50:00,135.694,135.708,135.688,135.698,107200002.0
2005-07-20 00:51:00,135.698,135.704,135.687,135.7,118699997.0
2005-07-20 00:52:00,135.7,135.708,135.695,135.705,146999998.0
2005-07-20 00:53:00,135.703,135.703,135.7,135.7,20000000.0
2005-07-20 00:54:00,135.713,135.744,135.704,135.74,45500000.0
2005-07-20 00:55:00,135.696,135.711,135.696,135.707,102499999.0
2005-07-20 00:56:00,135.713,135.735,135.713,135.735,66899998.0
2005-07-20 00:57:00,135.744,135.764,135.744,135.764,116000001.0
2005-07-20 00:58:00,135.771,135.791,135.771,135.791,114599997.0
2005-07-20 00:59:00,135.785,135.785,135.774,135.774,55900000.0
2005-07-20 01:00:00,135.783,135.79,135.778,135.78,71200001.0
2005-07-20 01:01:00,135.787,135.795,135.779,135.795,61099999.0
2005-07-20 01:02:00,135.8,135.802,135.786,135.802,75100000.0
2005-07-20 01:03:00,135.8,135.8,135.782,135.796,82200000.0
2005-07-20 01:04:00,135.793,135.793,135.784,135.79,81799999.0
2005-07-20 01:05:00,135.78,135.78,135.754,135.756,34900000.0
2005-07-20 01:06:00,135.759,135.771,135.756,135.758,62700000.0
2005-07-20 01:07:00,135.76,135.76,135.755,135.76,126499996.0
2005-07-20 01:08:00,135.762,135.767,135.762,135.767,13600000.0
2005-07-20 01:09:00,135.77,135.778,135.766,135.769,79999999.0
2005-07-20 01:10:00,135.765,135.765,135.755,135.76,123300001.0
2005-07-20 01:11:00,135.76,135.77,135.76,135.762,66300001.0
2005-07-20 01:12:00,135.767,135.77,135.762,135.77,226099997.0
2005-07-20 01:13:00,135.77,135.77,135.767,135.77,73500000.0
2005-07-20 01:14:00,135.765,135.765,135.75,135.765,108400003.0
2005-07-20 01:15:00,135.768,135.772,135.765,135.768,107099999.0
2005-07-20 01:16:00,135.78,135.789,135.776,135.785,162700000.0
2005-07-20 01:17:00,135.776,135.787,135.763,135.771,166199996.0
2005-07-20 01:18:00,135.76,135.76,135.745,135.745,60100000.0
2005-07-20 01:19:00,135.744,135.757,135.744,135.754,145899997.0
2005-07-20 01:20:00,135.758,135.773,135.756,135.773,33900000.0
2005-07-20 01:21:00,135.769,135.784,135.769,135.775,117000001.0
2005-07-20 01:22:00,135.775,135.786,135.77,135.786,62900000.0
2005-07-20 01:23:00,135.79,135.792,135.777,135.782,98799999.0
2005-07-20 01:24:00,135.785,135.795,135.78,135.78,73300001.0
2005-07-20 01:25:00,135.786,135.786,135.782,135.782,35099999.0
2005-07-20 01:26:00,135.771,135.778,135.756,135.778,113499998.0
2005-07-20 01:27:00,135.787,135.79,135.784,135.79,71299998.0
2005-07-20 01:28:00,135.785,135.816,135.784,135.816,94699998.0
2005-07-20 01:29:00,135.81,135.81,135.794,135.809,112600004.0
2005-07-20 01:30:00,135.808,135.808,135.791,135.805,155999999.0
2005-07-20 01:31:00,135.799,135.813,135.793,135.813,129400001.0
2005-07-20 01:32:00,135.802,135.802,135.789,135.802,71800000.0
2005-07-20 01:33:00,135.798,135.798,135.788,135.797,64300000.0
2005-07-20 01:34:00,135.811,135.815,135.8,135.808,70400000.0
2005-07-20 01:35:00,135.808,135.815,135.802,135.809,117100002.0
2005-07-20 01:36:00,135.804,135.814,135.804,135.814,111000003.0
2005-07-20 01:37:00,135.816,135.823,135.811,135.817,124300002.0
2005-07-20 01:38:00,135.822,135.824,135.798,135.798,81500000.0
2005-07-20 01:39:00,135.81,135.818,135.803,135.803,77700001.0
2005-07-20 01:40:00,135.803,135.808,135.797,135.808,58400000.0
2005-07-20 01:41:00,135.815,135.825,135.814,135.814,93300001.0
2005-07-20 01:42:00,135.822,135.822,135.802,135.802,146200000.0
2005-07-20 01:43:00,135.8,135.807,135.8,135.802,39200000.0
2005-07-20 01:44:00,135.801,135.812,135.801,135.808,69600000.0
2005-07-20 01:45:00,135.808,135.822,135.806,135.806,186599997.0
2005-07-20 01:46:00,135.81,135.822,135.81,135.822,90700000.0
2005-07-20 01:47:00,135.813,135.813,135.802,135.813,54400001.0
2005-07-20 01:48:00,135.802,135.808,135.798,135.808,77000000.0
2005-07-20 01:49:00,135.806,135.808,135.795,135.808,79999998.0
2005-07-20 01:50:00,135.799,135.808,135.794,135.8,33500000.0
2005-07-20 01:51:00,135.798,135.8,135.786,135.792,114599999.0
2005-07-20 01:52:00,135.788,135.794,135.785,135.79,97900003.0
2005-07-20 01:53:00,135.788,135.799,135.786,135.792,175300001.0
2005-07-20 01:54:00,135.8,135.806,135.792,135.792,177299998.0
2005-07-20 01:55:00,135.802,135.802,135.786,135.788,67799999.0
2005-07-20 01:56:00,135.783,135.803,135.783,135.799,218000001.0
2005-07-20 01:57:00,135.796,135.803,135.785,135.803,104199999.0
2005-07-20 01:58:00,135.805,135.805,135.805,135.805,51899998.0
2005-07-20 01:59:00,135.805,135.805,135.79,135.8,85399998.0
2005-07-20 02:00:00,135.804,135.818,135.804,135.813,70400000.0
2005-07-20 02:01:00,135.81,135.81,135.785,135.785,129299999.0
2005-07-20 02:02:00,135.791,135.799,135.775,135.775,118600001.0
2005-07-20 02:03:00,135.802,135.826,135.802,135.823,84600000.0
2005-07-20 02:04:00,135.81,135.835,135.81,135.835,65799999.0
2005-07-20 02:05:00,135.834,135.842,135.824,135.827,120099998.0
2005-07-20 02:06:00,135.833,135.864,135.829,135.844,103199999.0
2005-07-20 02:07:00,135.83,135.835,135.82,135.825,79200000.0
2005-07-20 02:08:00,135.831,135.839,135.83,135.83,51600000.0
2005-07-20 02:09:00,135.83,135.831,135.81,135.828,201699999.0
2005-07-20 02:10:00,135.829,135.831,135.811,135.813,64300000.0
2005-07-20 02:11:00,135.81,135.822,135.808,135.822,133799999.0
2005-07-20 02:12:00,135.818,135.818,135.8,135.8,123099999.0
2005-07-20 02:13:00,135.805,135.805,135.79,135.797,93799998.0
2005-07-20 02:14:00,135.796,135.807,135.796,135.807,170700001.0
2005-07-20 02:15:00,135.807,135.809,135.797,135.806,91400000.0
2005-07-20 02:16:00,135.808,135.81,135.805,135.81,179099996.0
2005-07-20 02:17:00,135.815,135.815,135.808,135.81,48800000.0
2005-07-20 02:18:00,135.813,135.83,135.813,135.827,73999999.0
2005-07-20 02:19:00,135.816,135.816,135.806,135.81,56000000.0
2005-07-20 02:20:00,135.813,135.813,135.799,135.801,48600000.0
2005-07-20 02:21:00,135.807,135.817,135.805,135.805,68499998.0
2005-07-20 02:22:00,135.811,135.845,135.811,135.845,61300000.0
2005-07-20 02:23:00,135.837,135.855,135.837,135.845,65299999.0
2005-07-20 02:24:00,135.85,135.862,135.846,135.862,83100002.0
2005-07-20 02:25:00,135.851,135.851,135.835,135.835,45500000.0
2005-07-20 02:26:00,135.83,135.83,135.823,135.824,130000003.0
2005-07-20 02:27:00,135.824,135.835,135.824,135.835,21600000.0
2005-07-20 02:28:00,135.838,135.847,135.838,135.847,71599998.0
2005-07-20 02:29:00,135.845,135.857,135.844,135.857,137400004.0
2005-07-20 02:30:00,135.863,135.894,135.863,135.894,67899998.0
2005-07-20 02:31:00,135.903,135.915,135.891,135.915,80299999.0
2005-07-20 02:32:00,135.913,135.94,135.913,135.924,83500000.0
2005-07-20 02:33:00,135.92,135.928,135.92,135.928,53600000.0
2005-07-20 02:34:00,135.922,135.935,135.922,135.935,38400000.0
2005-07-20 02:35:00,135.925,135.934,135.92,135.934,130299999.0
2005-07-20 02:36:00,135.922,135.937,135.916,135.937,105400000.0
2005-07-20 02:37:00,135.935,135.944,135.935,135.94,47199999.0
2005-07-20 02:38:00,135.936,135.946,135.925,135.925,162900002.0
2005-07-20 02:39:00,135.933,135.937,135.933,135.937,50300000.0
2005-07-20 02:40:00,135.941,135.947,135.94,135.942,57200000.0
2005-07-20 02:41:00,135.962,135.98,135.962,135.974,115899999.0
2005-07-20 02:42:00,135.97,135.996,135.97,135.983,108700000.0
2005-07-20 02:43:00,135.973,136.008,135.973,136.008,51200000.0
2005-07-20 02:44:00,136.018,136.062,136.015,136.058,59600001.0
2005-07-20 02:45:00,136.055,136.055,136.038,136.049,64000000.0
2005-07-20 02:46:00,136.059,136.059,136.032,136.04,106500002.0
2005-07-20 02:47:00,136.043,136.043,136.012,136.032,29800000.0
2005-07-20 02:48:00,136.047,136.047,136.036,136.045,133900000.0
2005-07-20 02:49:00,136.04,136.052,136.035,136.052,94099998.0
2005-07-20 02:50:00,136.055,136.083,136.055,136.073,95900002.0
2005-07-20 02:51:00,136.076,136.097,136.076,136.085,62400000.0
2005-07-20 02:52:00,136.094,136.126,136.094,136.126,72700000.0
2005-07-20 02:53:00,136.12,136.123,136.102,136.112,155200000.0
2005-07-20 02:54:00,136.108,136.108,136.1,136.1,42800000.0
2005-07-20 02:55:00,136.089,136.103,136.074,136.09,99799999.0
2005-07-20 02:56:00,136.095,136.122,136.092,136.12,147899998.0
2005-07-20 02:57:00,136.129,136.135,136.098,136.098,146400000.0
2005-07-20 02:58:00,136.075,136.075,136.06,136.06,20000000.0
2005-07-20 02:59:00,136.051,136.077,136.051,136.07,156200001.0
2005-07-20 03:00:00,136.079,136.079,136.071,136.071,66800001.0
2005-07-20 03:01:00,136.086,136.086,136.077,136.085,114599998.0
2005-07-20 03:02:00,136.083,136.093,136.083,136.084,119999998.0
2005-07-20 03:03:00,136.082,136.101,136.079,136.101,53399999.0
2005-07-20 03:04:00,136.098,136.117,136.095,136.108,121999999.0
2005-07-20 03:05:00,136.116,136.135,136.116,136.135,119600002.0
2005-07-20 03:06:00,136.168,136.204,136.168,136.197,25900000.0
2005-07-20 03:07:00,136.212,136.329,136.212,136.329,66400000.0
2005-07-20 03:08:00,136.4,136.483,136.376,136.483,54600000.0
2005-07-20 03:09:00,136.483,136.509,136.46,136.509,126799999.0
2005-07-20 03:10:00,136.56,136.632,136.56,136.617,30800000.0
2005-07-20 03:11:00,136.591,136.611,136.572,136.588,167599998.0
2005-07-20 03:12:00,136.56,136.57,136.517,136.517,79499999.0
2005-07-20 03:13:00,136.52,136.537,136.497,136.497,52600000.0
2005-07-20 03:14:00,136.49,136.496,136.481,136.484,153400002.0
2005-07-20 03:15:00,136.478,136.478,136.446,136.457,55300000.0
2005-07-20 03:16:00,136.455,136.455,136.435,136.435,130700000.0
2005-07-20 03:17:00,136.437,136.442,136.43,136.441,79899999.0
2005-07-20 03:18:00,136.429,136.429,136.404,136.404,46099999.0
2005-07-20 03:19:00,136.397,136.422,136.389,136.422,74799999.0
2005-07-20 03:20:00,136.426,136.428,136.414,136.42,85199998.0
2005-07-20 03:21:00,136.435,136.45,136.42,136.45,105499998.0
2005-07-20 03:22:00,136.447,136.448,136.432,136.448,96500001.0
2005-07-20 03:23:00,136.443,136.446,136.442,136.442,98100000.0
2005-07-20 03:24:00,136.438,136.442,136.43,136.432,139100000.0
2005-07-20 03:25:00,136.432,136.452,136.432,136.448,130400000.0
2005-07-20 03:26:00,136.448,136.448,136.43,136.44,57299999.0
2005-07-20 03:27:00,136.419,136.419,136.416,136.416,6200000.0
2005-07-20 03:28:00,136.384,136.386,136.376,136.386,84599999.0
2005-07-20 03:29:00,136.387,136.387,136.377,136.387,98200002.0
2005-07-20 03:30:00,136.397,136.407,136.362,136.364,89399999.0
2005-07-20 03:31:00,136.351,136.359,136.351,136.359,36000000.0
2005-07-20 03:32:00,136.358,136.367,136.351,136.36,115800001.0
2005-07-20 03:33:00,136.353,136.353,136.332,136.341,117100002.0
2005-07-20 03:34:00,136.345,136.35,136.342,136.342,62300000.0
2005-07-20 03:35:00,136.336,136.336,136.326,136.326,22400000.0
2005-07-20 03:36:00,136.327,136.338,136.325,136.329,146300001.0
2005-07-20 03:37:00,136.323,136.323,136.314,136.323,55100000.0
2005-07-20 03:38:00,136.314,136.314,136.302,136.308,51200000.0
2005-07-20 03:39:00,136.308,136.317,136.305,136.316,78400001.0
2005-07-20 03:40:00,136.313,136.325,136.313,136.325,69100000.0
2005-07-20 03:41:00,136.325,136.329,136.312,136.324,45600000.0
2005-07-20 03:42:00,136.338,136.354,136.336,136.348,51200000.0
2005-07-20 03:43:00,136.36,136.36,136.355,136.355,27500000.0
2005-07-20 03:44:00,136.354,136.354,136.331,136.334,24600000.0
2005-07-20 03:45:00,136.349,136.387,136.349,136.387,25400000.0
2005-07-20 03:46:00,136.387,136.417,136.387,136.416,46100000.0
2005-07-20 03:47:00,136.404,136.404,136.386,136.393,62299999.0
2005-07-20 03:48:00,136.395,136.411,136.395,136.397,83199999.0
2005-07-20 03:49:00,136.401,136.418,136.401,136.404,65200000.0
2005-07-20 03:50:00,136.41,136.414,136.409,136.409,29500000.0
2005-07-20 03:51:00,136.417,136.43,136.417,136.418,101900000.0
2005-07-20 03:52:00,136.418,136.443,136.414,136.443,59900000.0
2005-07-20 03:53:00,136.445,136.462,136.445,136.462,45599999.0
2005-07-20 03:54:00,136.465,136.488,136.465,136.481,115000000.0
2005-07-20 03:55:00,136.479,136.492,136.469,136.492,169300006.0
2005-07-20 03:56:00,136.48,136.48,136.475,136.475,39200000.0
2005-07-20 03:57:00,136.475,136.484,136.471,136.484,102700002.0
2005-07-20 03:58:00,136.479,136.479,136.465,136.468,80300002.0
2005-07-20 03:59:00,136.459,136.474,136.459,136.472,79399999.0
2005-07-20 04:00:00,136.465,136.469,136.457,136.467,51799999.0
2005-07-20 04:01:00,136.47,136.478,136.47,136.478,84100000.0
2005-07-20 04:02:00,136.478,136.478,136.472,136.472,52000002.0
2005-07-20 04:03:00,136.477,136.483,136.469,136.478,102799999.0
2005-07-20 04:04:00,136.463,136.474,136.463,136.47,54599999.0
2005-07-20 04:05:00,136.463,136.475,136.463,136.475,19900000.0
2005-07-20 04:06:00,136.47,136.475,136.435,136.459,241699999.0
2005-07-20 04:07:00,136.472,136.472,136.459,136.468,96100002.0
2005-07-20 04:08:00,136.47,136.47,136.452,136.465,44800000.0
2005-07-20 04:09:00,136.463,136.48,136.463,136.47,177000001.0
2005-07-20 04:10:00,136.472,136.485,136.47,136.485,23200000.0
2005-07-20 04:11:00,136.484,136.487,136.479,136.487,58299999.0
2005-07-20 04:12:00,136.474,136.489,136.474,136.488,33500000.0
2005-07-20 04:13:00,136.502,136.506,136.495,136.495,47600001.0
2005-07-20 04:14:00,136.495,136.496,136.487,136.489,86300001.0
2005-07-20 04:15:00,136.483,136.486,136.478,136.478,64300001.0
2005-07-20 04:16:00,136.478,136.494,136.478,136.482,150500000.0
2005-07-20 04:17:00,136.49,136.494,136.482,136.482,127100001.0
2005-07-20 04:18:00,136.477,136.494,136.477,136.494,61300000.0
2005-07-20 04:19:00,136.5,136.502,136.493,136.499,188399998.0
2005-07-20 04:20:00,136.5,136.5,136.483,136.483,89600001.0
2005-07-20 04:21:00,136.492,136.497,136.488,136.497,91399999.0
2005-07-20 04:22:00,136.496,136.5,136.482,136.497,126300000.0
2005-07-20 04:23:00,136.501,136.51,136.499,136.508,78500001.0
2005-07-20 04:24:00,136.496,136.496,136.494,136.494,9100000.0
2005-07-20 04:25:00,136.49,136.52,136.49,136.517,49600000.0
2005-07-20 04:26:00,136.517,136.521,136.51,136.518,116300001.0
2005-07-20 04:27:00,136.522,136.528,136.51,136.528,49600000.0
2005-07-20 04:28:00,136.53,136.535,136.525,136.53,57400000.0
2005-07-20 04:29:00,136.525,136.535,136.522,136.528,91900003.0
2005-07-20 04:30:00,136.533,136.536,136.521,136.536,41700000.0
2005-07-20 04:31:00,136.534,136.542,136.533,136.534,57200000.0
2005-07-20 04:32:00,136.545,136.545,136.535,136.545,107100000.0
2005-07-20 04:33:00,136.542,136.542,136.528,136.528,141099998.0
2005-07-20 04:34:00,136.531,136.531,136.514,136.514,85399999.0
2005-07-20 04:35:00,136.521,136.532,136.521,136.523,42500000.0
2005-07-20 04:36:00,136.522,136.528,136.52,136.52,96800000.0
2005-07-20 04:37:00,136.522,136.531,136.522,136.528,48000000.0
2005-07-20 04:38:00,136.526,136.538,136.52,136.524,59100000.0
2005-07-20 04:39:00,136.548,136.573,136.548,136.556,129200001.0
2005-07-20 04:40:00,136.557,136.557,136.516,136.516,97599997.0
2005-07-20 04:41:00,136.492,136.546,136.492,136.546,55399999.0
2005-07-20 04:42:00,136.552,136.554,136.544,136.554,19000000.0
2005-07-20 04:43:00,136.558,136.558,136.537,136.537,119499998.0
2005-07-20 04:44:00,136.54,136.54,136.516,136.524,42400000.0
2005-07-20 04:45:00,136.517,136.567,136.517,136.558,57600000.0
2005-07-20 04:46:00,136.551,136.553,136.537,136.546,71800000.0
2005-07-20 04:47:00,136.548,136.548,136.529,136.545,83600001.0
2005-07-20 04:48:00,136.536,136.546,136.523,136.523,163300000.0
2005-07-20 04:49:00,136.525,136.547,136.524,136.547,95700001.0
2005-07-20 04:50:00,136.554,136.56,136.536,136.536,32900000.0
2005-07-20 04:51:00,136.545,136.57,136.545,136.555,79600000.0
2005-07-20 04:52:00,136.558,136.561,136.542,136.561,46800000.0
2005-07-20 04:53:00,136.562,136.564,136.546,136.55,75299999.0
2005-07-20 04:54:00,136.546,136.546,136.522,136.522,69600001.0
2005-07-20 04:55:00,136.518,136.528,136.518,136.522,103999999.0
2005-07-20 04:56:00,136.521,136.525,136.5,136.511,69500000.0
2005-07-20 04:57:00,136.509,136.523,136.504,136.523,89299999.0
2005-07-20 04:58:00,136.532,136.532,136.522,136.522,85799998.0
2005-07-20 04:59:00,136.528,136.545,136.528,136.545,76000000.0
2005-07-20 05:00:00,136.547,136.552,136.538,136.552,121400000.0
2005-07-20 05:01:00,136.563,136.595,136.563,136.59,96400000.0
2005-07-20 05:02:00,136.593,136.605,136.585,136.605,105500001.0
2005-07-20 05:03:00,136.61,136.61,136.593,136.595,57600000.0
2005-07-20 05:04:00,136.594,136.607,136.592,136.607,104500000.0
2005-07-20 05:05:00,136.609,136.619,136.609,136.618,43300000.0
2005-07-20 05:06:00,136.596,136.596,136.576,136.588,105600000.0
2005-07-20 05:07:00,136.597,136.597,136.573,136.588,77500000.0
2005-07-20 05:08:00,136.585,136.595,136.585,136.59,18500000.0
2005-07-20 05:09:00,136.592,136.592,136.577,136.579,93400002.0
2005-07-20 05:10:00,136.575,136.582,136.556,136.556,125000003.0
2005-07-20 05:11:00,136.56,136.579,136.56,136.579,41600000.0
2005-07-20 05:12:00,136.579,136.581,136.571,136.578,43200000.0
2005-07-20 05:13:00,136.588,136.588,136.582,136.583,37599999.0
2005-07-20 05:14:00,136.596,136.599,136.584,136.584,104700000.0
2005-07-20 05:15:00,136.579,136.579,136.563,136.569,55200000.0
2005-07-20 05:16:00,136.57,136.575,136.559,136.568,65600001.0
2005-07-20 05:17:00,136.553,136.56,136.547,136.548,107900001.0
2005-07-20 05:18:00,136.558,136.559,136.556,136.559,31200000.0
2005-07-20 05:19:00,136.556,136.556,136.554,136.554,13900000.0
2005-07-20 05:20:00,136.552,136.552,136.54,136.541,122699999.0
2005-07-20 05:21:00,136.544,136.588,136.544,136.588,68800000.0
2005-07-20 05:22:00,136.588,136.59,136.575,136.575,75500000.0
2005-07-20 05:23:00,136.572,136.602,136.572,136.602,90799999.0
2005-07-20 05:24:00,136.593,136.595,136.576,136.587,126200000.0
2005-07-20 05:25:00,136.598,136.599,136.592,136.593,120299998.0
2005-07-20 05:26:00,136.586,136.589,136.575,136.589,75400000.0
2005-07-20 05:27:00,136.593,136.593,136.592,136.592,18400000.0
2005-07-20 05:28:00,136.596,136.599,136.596,136.599,16800000.0
2005-07-20 05:29:00,136.592,136.592,136.575,136.578,52000000.0
2005-07-20 05:30:00,136.57,136.57,136.566,136.566,14400000.0
2005-07-20 05:31:00,136.56,136.59,136.56,136.59,33300000.0
2005-07-20 05:32:00,136.597,136.597,136.584,136.584,34400000.0
2005-07-20 05:33:00,136.597,136.603,136.591,136.603,34400000.0
2005-07-20 05:34:00,136.598,136.606,136.591,136.606,116700000.0
2005-07-20 05:35:00,136.6,136.609,136.597,136.601,93299998.0
2005-07-20 05:36:00,136.606,136.614,136.598,136.614,45600000.0
2005-07-20 05:37:00,136.613,136.631,136.613,136.627,35100000.0
2005-07-20 05:38:00,136.627,136.628,136.621,136.628,77499998.0
2005-07-20 05:39:00,136.632,136.651,136.632,136.644,44100000.0
2005-07-20 05:40:00,136.647,136.678,136.647,136.677,78099998.0
2005-07-20 05:41:00,136.668,136.701,136.664,136.701,96600001.0
2005-07-20 05:42:00,136.699,136.723,136.699,136.722,35999999.0
2005-07-20 05:43:00,136.73,136.73,136.708,136.708,41600000.0
2005-07-20 05:44:00,136.708,136.717,136.708,136.717,99300002.0
2005-07-20 05:45:00,136.71,136.725,136.709,136.725,150600002.0
2005-07-20 05:46:00,136.713,136.717,136.709,136.712,32800000.0
2005-07-20 05:47:00,136.707,136.714,136.695,136.695,105200002.0
2005-07-20 05:48:00,136.691,136.691,136.684,136.684,15100000.0
2005-07-20 05:49:00,136.688,136.696,136.683,136.687,173199999.0
2005-07-20 05:50:00,136.696,136.696,136.683,136.69,113800000.0
2005-07-20 05:51:00,136.693,136.703,136.693,136.701,70600000.0
2005-07-20 05:52:00,136.69,136.69,136.665,136.665,83900000.0
2005-07-20 05:53:00,136.66,136.665,136.655,136.657,93499998.0
2005-07-20 05:54:00,136.655,136.655,136.636,136.636,68400002.0
2005-07-20 05:55:00,136.629,136.648,136.626,136.626,129399998.0
2005-07-20 05:56:00,136.637,136.661,136.637,136.642,110600000.0
2005-07-20 05:57:00,136.638,136.648,136.636,136.648,56599999.0
2005-07-20 05:58:00,136.64,136.64,136.608,136.62,83900000.0
2005-07-20 05:59:00,136.618,136.627,136.608,136.627,103200000.0
2005-07-20 06:00:00,136.63,136.64,136.618,136.623,205500001.0
2005-07-20 06:01:00,136.626,136.632,136.626,136.626,48800000.0
2005-07-20 06:02:00,136.629,136.629,136.624,136.628,59100000.0
2005-07-20 06:03:00,136.629,136.629,136.62,136.623,58500000.0
2005-07-20 06:04:00,136.617,136.618,136.617,136.618,13600000.0
2005-07-20 06:05:00,136.617,136.631,136.615,136.631,96000002.0
2005-07-20 06:06:00,136.628,136.63,136.612,136.627,116999999.0
2005-07-20 06:07:00,136.622,136.634,136.614,136.626,104700000.0
2005-07-20 06:08:00,136.632,136.632,136.608,136.619,82299999.0
2005-07-20 06:09:00,136.618,136.624,136.61,136.612,85899998.0
2005-07-20 06:10:00,136.61,136.61,136.605,136.605,26900000.0
2005-07-20 06:11:00,136.587,136.595,136.576,136.595,96800000.0
2005-07-20 06:12:00,136.606,136.635,136.606,136.635,83900001.0
2005-07-20 06:13:00,136.623,136.631,136.619,136.619,46100000.0
2005-07-20 06:14:00,136.628,136.632,136.62,136.62,85799999.0
2005-07-20 06:15:00,136.621,136.621,136.596,136.596,63100002.0
2005-07-20 06:16:00,136.598,136.604,136.588,136.6,103899997.0
2005-07-20 06:17:00,136.598,136.61,136.589,136.61,81900000.0
2005-07-20 06:18:00,136.6,136.6,136.587,136.596,63500001.0
2005-07-20 06:19:00,136.607,136.614,136.599,136.6,102399998.0
2005-07-20 06:20:00,136.595,136.605,136.595,136.605,71899998.0
2005-07-20 06:21:00,136.6,136.6,136.6,136.6,30099999.0
2005-07-20 06:22:00,136.597,136.605,136.586,136.586,90300000.0
2005-07-20 06:23:00,136.589,136.601,136.58,136.599,190699997.0
2005-07-20 06:24:00,136.6,136.6,136.6,136.6,10400000.0
2005-07-20 06:25:00,136.603,136.603,136.588,136.591,96799998.0
2005-07-20 06:26:00,136.584,136.584,136.574,136.583,77799999.0
2005-07-20 06:27:00,136.583,136.583,136.572,136.572,49999999.0
2005-07-20 06:28:00,136.572,136.591,136.568,136.579,93100000.0
2005-07-20 06:29:00,136.594,136.596,136.594,136.596,25600000.0
2005-07-20 06:30:00,136.613,136.663,136.613,136.654,97400001.0
2005-07-20 06:31:00,136.66,136.663,136.648,136.662,79700000.0
2005-07-20 06:32:00,136.662,136.671,136.659,136.66,88000000.0
2005-07-20 06:33:00,136.663,136.668,136.663,136.668,59700001.0
2005-07-20 06:34:00,136.644,136.644,136.641,136.641,27199999.0
2005-07-20 06:35:00,136.632,136.636,136.612,136.625,117100000.0
2005-07-20 06:36:00,136.628,136.631,136.623,136.623,34000000.0
2005-07-20 06:37:00,136.628,136.632,136.616,136.616,66500000.0
2005-07-20 06:38:00,136.625,136.63,136.625,136.63,45600000.0
2005-07-20 06:39:00,136.641,136.641,136.629,136.631,91799999.0
2005-07-20 06:40:00,136.637,136.65,136.636,136.636,134499998.0
2005-07-20 06:41:00,136.631,136.631,136.613,136.615,47900000.0
2005-07-20 06:42:00,136.623,136.623,136.609,136.611,89400000.0
2005-07-20 06:43:00,136.617,136.617,136.598,136.598,67899998.0
2005-07-20 06:44:00,136.609,136.613,136.608,136.613,81699998.0
2005-07-20 06:45:00,136.597,136.597,136.578,136.578,10700000.0
2005-07-20 06:46:00,136.561,136.561,136.53,136.53,85000000.0
2005-07-20 06:47:00,136.541,136.549,136.541,136.549,20200000.0
2005-07-20 06:48:00,136.558,136.566,136.547,136.566,58400000.0
2005-07-20 06:49:00,136.574,136.592,136.574,136.583,149799997.0
2005-07-20 06:50:00,136.592,136.603,136.583,136.588,105900001.0
2005-07-20 06:51:00,136.582,136.597,136.582,136.59,70400000.0
2005-07-20 06:52:00,136.583,136.59,136.57,136.57,77500000.0
2005-07-20 06:53:00,136.568,136.568,136.562,136.562,21600000.0
2005-07-20 06:54:00,136.555,136.578,136.548,136.563,152000001.0
2005-07-20 06:55:00,136.565,136.57,136.564,136.566,64500000.0
2005-07-20 06:56:00,136.572,136.572,136.557,136.567,79200000.0
2005-07-20 06:57:00,136.571,136.578,136.565,136.578,103099999.0
2005-07-20 06:58:00,136.573,136.58,136.565,136.575,92500002.0
2005-07-20 06:59:00,136.572,136.575,136.57,136.571,55600000.0
2005-07-20 07:00:00,136.578,136.583,136.571,136.573,98200001.0
2005-07-20 07:01:00,136.556,136.556,136.543,136.55,59100000.0
2005-07-20 07:02:00,136.544,136.571,136.542,136.571,85500001.0
2005-07-20 07:03:00,136.578,136.578,136.569,136.571,144499999.0
2005-07-20 07:04:00,136.57,136.581,136.565,136.581,117099998.0
2005-07-20 07:05:00,136.575,136.588,136.563,136.57,134200001.0
2005-07-20 07:06:00,136.575,136.58,136.565,136.57,141899997.0
2005-07-20 07:07:00,136.569,136.585,136.566,136.585,52899999.0
2005-07-20 07:08:00,136.6,136.609,136.581,136.585,105700000.0
2005-07-20 07:09:00,136.583,136.594,136.578,136.578,50099999.0
2005-07-20 07:10:00,136.578,136.583,136.575,136.583,94600000.0
2005-07-20 07:11:00,136.58,136.586,136.573,136.573,196099997.0
2005-07-20 07:12:00,136.578,136.585,136.571,136.585,30800000.0
2005-07-20 07:13:00,136.592,136.598,136.592,136.592,55800000.0
2005-07-20 07:14:00,136.584,136.592,136.58,136.589,51999999.0
2005-07-20 07:15:00,136.583,136.595,136.583,136.593,115399999.0
2005-07-20 07:16:00,136.598,136.604,136.584,136.587,109499998.0
2005-07-20 07:17:00,136.577,136.579,136.558,136.579,35600000.0
2005-07-20 07:18:00,136.571,136.571,136.559,136.565,110900003.0
2005-07-20 07:19:00,136.561,136.565,136.558,136.565,69199999.0
2005-07-20 07:20:00,136.567,136.601,136.567,136.601,62399999.0
2005-07-20 07:21:00,136.604,136.606,136.593,136.594,112400001.0
2005-07-20 07:22:00,136.592,136.592,136.577,136.577,86199999.0
2005-07-20 07:23:00,136.578,136.578,136.555,136.563,101999998.0
2005-07-20 07:24:00,136.561,136.58,136.561,136.58,62300000.0
2005-07-20 07:25:00,136.578,136.578,136.565,136.565,90000001.0
2005-07-20 07:26:00,136.57,136.576,136.558,136.561,273800005.0
2005-07-20 07:27:00,136.563,136.57,136.56,136.56,55800002.0
2005-07-20 07:28:00,136.569,136.569,136.561,136.561,188699997.0
2005-07-20 07:29:00,136.55,136.554,136.546,136.55,94899999.0
2005-07-20 07:30:00,136.556,136.556,136.552,136.552,44400001.0
2005-07-20 07:31:00,136.555,136.558,136.552,136.558,56000000.0
2005-07-20 07:32:00,136.551,136.563,136.551,136.559,84899999.0
2005-07-20 07:33:00,136.56,136.565,136.555,136.56,117999998.0
2005-07-20 07:34:00,136.565,136.565,136.555,136.565,55400000.0
2005-07-20 07:35:00,136.556,136.556,136.528,136.529,57099999.0
2005-07-20 07:36:00,136.53,136.53,136.525,136.525,47700002.0
2005-07-20 07:37:00,136.532,136.547,136.532,136.537,73900000.0
2005-07-20 07:38:00,136.541,136.547,136.536,136.537,121900000.0
2005-07-20 07:39:00,136.534,136.542,136.53,136.54,104500000.0
2005-07-20 07:40:00,136.537,136.555,136.537,136.555,74800000.0
2005-07-20 07:41:00,136.553,136.556,136.544,136.556,153099998.0
2005-07-20 07:42:00,136.548,136.554,136.548,136.554,12800000.0
2005-07-20 07:43:00,136.545,136.561,136.539,136.561,59400000.0
2005-07-20 07:44:00,136.564,136.568,136.561,136.562,45600000.0
2005-07-20 07:45:00,136.555,136.574,136.555,136.563,112900000.0
2005-07-20 07:46:00,136.559,136.559,136.554,136.554,10600000.0
2005-07-20 07:47:00,136.547,136.563,136.547,136.563,155299997.0
2005-07-20 07:48:00,136.57,136.575,136.568,136.568,70300000.0
2005-07-20 07:49:00,136.575,136.582,136.563,136.565,34800000.0
2005-07-20 07:50:00,136.568,136.568,136.563,136.568,45400000.0
2005-07-20 07:51:00,136.558,136.558,136.552,136.552,133200002.0
2005-07-20 07:52:00,136.541,136.545,136.533,136.533,76800000.0
2005-07-20 07:53:00,136.538,136.544,136.535,136.544,58100001.0
2005-07-20 07:54:00,136.539,136.559,136.539,136.547,60900000.0
2005-07-20 07:55:00,136.545,136.552,136.545,136.549,64100002.0
2005-07-20 07:56:00,136.538,136.541,136.526,136.527,40400001.0
2005-07-20 07:57:00,136.536,136.542,136.529,136.529,63899999.0
2005-07-20 07:58:00,136.54,136.545,136.537,136.54,68500001.0
2005-07-20 07:59:00,136.535,136.545,136.535,136.545,122199997.0
2005-07-20 08:00:00,136.527,136.527,136.507,136.507,60800000.0
2005-07-20 08:01:00,136.502,136.502,136.494,136.497,85200001.0
2005-07-20 08:02:00,136.498,136.498,136.495,136.498,85500000.0
2005-07-20 08:03:00,136.499,136.516,136.493,136.493,77299998.0
2005-07-20 08:04:00,136.495,136.497,136.482,136.495,134800001.0
2005-07-20 08:05:00,136.498,136.499,136.494,136.496,64000000.0
2005-07-20 08:06:00,136.498,136.512,136.496,136.512,84699999.0
2005-07-20 08:07:00,136.506,136.506,136.491,136.491,38400000.0
2005-07-20 08:08:00,136.486,136.493,136.476,136.482,116799999.0
2005-07-20 08:09:00,136.496,136.496,136.47,136.47,41499999.0
2005-07-20 08:10:00,136.471,136.476,136.47,136.472,61800000.0
2005-07-20 08:11:00,136.482,136.511,136.471,136.511,65899999.0
2005-07-20 08:12:00,136.523,136.535,136.523,136.526,123599998.0
2005-07-20 08:13:00,136.526,136.527,136.512,136.513,97700001.0
2005-07-20 08:14:00,136.505,136.506,136.499,136.502,91500000.0
2005-07-20 08:15:00,136.497,136.497,136.492,136.492,15700000.0
2005-07-20 08:16:00,136.5,136.511,136.496,136.511,86200000.0
2005-07-20 08:17:00,136.499,136.499,136.491,136.491,32300000.0
2005-07-20 08:18:00,136.485,136.485,136.475,136.478,77600001.0
2005-07-20 08:19:00,136.482,136.482,136.469,136.473,19100000.0
2005-07-20 08:20:00,136.469,136.469,136.452,136.452,44999999.0
2005-07-20 08:21:00,136.45,136.464,136.438,136.438,91400000.0
2005-07-20 08:22:00,136.431,136.442,136.431,136.442,56600001.0
2005-07-20 08:23:00,136.434,136.434,136.423,136.425,103499999.0
2005-07-20 08:24:00,136.413,136.424,136.413,136.424,110500000.0
2005-07-20 08:25:00,136.405,136.41,136.389,136.41,49700000.0
2005-07-20 08:26:00,136.447,136.447,136.43,136.443,51200000.0
2005-07-20 08:27:00,136.447,136.463,136.445,136.445,68999999.0
2005-07-20 08:28:00,136.463,136.477,136.46,136.46,109900001.0
2005-07-20 08:29:00,136.472,136.478,136.455,136.455,72400000.0
2005-07-20 08:30:00,136.443,136.461,136.443,136.447,71699999.0
2005-07-20 08:31:00,136.449,136.482,136.449,136.48,189100001.0
2005-07-20 08:32:00,136.487,136.493,136.487,136.493,16800000.0
2005-07-20 08:33:00,136.483,136.514,136.483,136.508,196800000.0
2005-07-20 08:34:00,136.512,136.558,136.512,136.555,204299999.0
2005-07-20 08:35:00,136.533,136.533,136.507,136.507,94300001.0
2005-07-20 08:36:00,136.506,136.506,136.494,136.499,113800001.0
2005-07-20 08:37:00,136.502,136.502,136.475,136.475,130500000.0
2005-07-20 08:38:00,136.464,136.47,136.458,136.465,45900000.0
2005-07-20 08:39:00,136.463,136.463,136.449,136.456,30100000.0
2005-07-20 08:40:00,136.446,136.446,136.437,136.44,68499999.0
2005-07-20 08:41:00,136.432,136.46,136.432,136.46,144900000.0
2005-07-20 08:42:00,136.46,136.463,136.446,136.45,112699999.0
2005-07-20 08:43:00,136.433,136.442,136.433,136.433,71700000.0
2005-07-20 08:44:00,136.427,136.427,136.416,136.419,153399998.0
2005-07-20 08:45:00,136.42,136.43,136.417,136.417,49000000.0
2005-07-20 08:46:00,136.417,136.428,136.41,136.426,152300002.0
2005-07-20 08:47:00,136.423,136.446,136.423,136.446,93699999.0
2005-07-20 08:48:00,136.445,136.445,136.423,136.431,99900002.0
2005-07-20 08:49:00,136.428,136.45,136.425,136.43,64800000.0
2005-07-20 08:50:00,136.438,136.445,136.436,136.445,79599999.0
2005-07-20 08:51:00,136.441,136.441,136.425,136.435,87999999.0
2005-07-20 08:52:00,136.428,136.435,136.42,136.435,117999999.0
2005-07-20 08:53:00,136.434,136.465,136.434,136.465,69099999.0
2005-07-20 08:54:00,136.463,136.463,136.448,136.456,60200001.0
2005-07-20 08:55:00,136.467,136.467,136.442,136.46,93899999.0
2005-07-20 08:56:00,136.462,136.465,136.45,136.465,135300003.0
2005-07-20 08:57:00,136.468,136.472,136.461,136.461,85499999.0
2005-07-20 08:58:00,136.465,136.475,136.462,136.465,88799998.0
2005-07-20 08:59:00,136.472,136.493,136.472,136.484,183099998.0
2005-07-20 09:00:00,136.482,136.491,136.473,136.473,84100001.0
2005-07-20 09:01:00,136.463,136.463,136.451,136.452,79099998.0
2005-07-20 09:02:00,136.45,136.451,136.44,136.449,64299999.0
2005-07-20 09:03:00,136.451,136.455,136.446,136.455,125500002.0
2005-07-20 09:04:00,136.443,136.443,136.422,136.431,61600000.0
2005-07-20 09:05:00,136.427,136.428,136.422,136.428,66399998.0
2005-07-20 09:06:00,136.426,136.438,136.426,136.438,78699999.0
2005-07-20 09:07:00,136.441,136.452,136.435,136.446,104500000.0
2005-07-20 09:08:00,136.447,136.455,136.447,136.451,74400000.0
2005-07-20 09:09:00,136.46,136.478,136.45,136.478,75800000.0
2005-07-20 09:10:00,136.475,136.503,136.475,136.503,42800000.0
2005-07-20 09:11:00,136.51,136.51,136.48,136.488,66099999.0
2005-07-20 09:12:00,136.481,136.493,136.481,136.488,158699999.0
2005-07-20 09:13:00,136.492,136.498,136.49,136.498,60800000.0
2005-07-20 09:14:00,136.499,136.507,136.493,136.5,108400000.0
2005-07-20 09:15:00,136.498,136.498,136.487,136.491,144799999.0
2005-07-20 09:16:00,136.492,136.492,136.473,136.475,41900000.0
2005-07-20 09:17:00,136.474,136.478,136.474,136.478,13600000.0
2005-07-20 09:18:00,136.48,136.483,136.477,136.478,62900000.0
2005-07-20 09:19:00,136.453,136.464,136.452,136.46,66300000.0
2005-07-20 09:20:00,136.465,136.471,136.447,136.45,70500000.0
2005-07-20 09:21:00,136.442,136.445,136.438,136.438,92600001.0
2005-07-20 09:22:00,136.442,136.448,136.435,136.442,92099999.0
2005-07-20 09:23:00,136.44,136.442,136.437,136.437,84300001.0
2005-07-20 09:24:00,136.44,136.455,136.44,136.441,76000001.0
2005-07-20 09:25:00,136.435,136.443,136.433,136.433,84500003.0
2005-07-20 09:26:00,136.442,136.447,136.435,136.439,137100005.0
2005-07-20 09:27:00,136.445,136.445,136.428,136.436,65200000.0
2005-07-20 09:28:00,136.428,136.443,136.422,136.441,103600002.0
2005-07-20 09:29:00,136.447,136.447,136.438,136.438,22400000.0
2005-07-20 09:30:00,136.437,136.442,136.428,136.442,105300000.0
2005-07-20 09:31:00,136.438,136.438,136.432,136.432,10400000.0
2005-07-20 09:32:00,136.427,136.436,136.426,136.43,130199998.0
2005-07-20 09:33:00,136.428,136.437,136.421,136.437,55999999.0
2005-07-20 09:34:00,136.438,136.449,136.436,136.439,68400000.0
2005-07-20 09:35:00,136.435,136.441,136.434,136.44,81900000.0
2005-07-20 09:36:00,136.436,136.444,136.428,136.444,126399999.0
2005-07-20 09:37:00,136.437,136.444,136.427,136.444,95399997.0
2005-07-20 09:38:00,136.439,136.439,136.428,136.432,123700002.0
2005-07-20 09:39:00,136.433,136.441,136.43,136.431,145800004.0
2005-07-20 09:40:00,136.431,136.431,136.415,136.415,63900000.0
2005-07-20 09:41:00,136.425,136.437,136.422,136.422,72600000.0
2005-07-20 09:42:00,136.421,136.434,136.416,136.434,57200000.0
2005-07-20 09:43:00,136.419,136.435,136.417,136.417,154600001.0
2005-07-20 09:44:00,136.409,136.409,136.376,136.376,158100002.0
2005-07-20 09:45:00,136.391,136.394,136.379,136.379,101900000.0
2005-07-20 09:46:00,136.371,136.374,136.348,136.348,67200000.0
2005-07-20 09:47:00,136.347,136.361,136.34,136.34,29900000.0
2005-07-20 09:48:00,136.342,136.351,136.337,136.337,90099999.0
2005-07-20 09:49:00,136.343,136.364,136.343,136.357,87900000.0
2005-07-20 09:50:00,136.356,136.367,136.355,136.367,86600000.0
2005-07-20 09:51:00,136.378,136.378,136.37,136.373,149099997.0
2005-07-20 09:52:00,136.37,136.371,136.361,136.361,40900000.0
2005-07-20 09:53:00,136.362,136.367,136.341,136.35,106400001.0
2005-07-20 09:54:00,136.353,136.361,136.353,136.357,74700001.0
2005-07-20 09:55:00,136.349,136.349,136.339,136.348,40000000.0
2005-07-20 09:56:00,136.339,136.346,136.339,136.343,95100000.0
2005-07-20 09:57:00,136.352,136.352,136.338,136.343,28800000.0
2005-07-20 09:58:00,136.362,136.384,136.349,136.376,124099999.0
2005-07-20 09:59:00,136.386,136.386,136.377,136.378,43299999.0
2005-07-20 10:00:00,136.366,136.366,136.354,136.356,69800000.0
2005-07-20 10:01:00,136.358,136.369,136.357,136.365,81800000.0
2005-07-20 10:02:00,136.362,136.362,136.343,136.355,76299998.0
2005-07-20 10:03:00,136.349,136.373,136.349,136.373,65600000.0
2005-07-20 10:04:00,136.377,136.38,136.37,136.373,65099999.0
2005-07-20 10:05:00,136.373,136.413,136.37,136.413,64800001.0
2005-07-20 10:06:00,136.429,136.452,136.429,136.448,201199999.0
2005-07-20 10:07:00,136.446,136.446,136.435,136.435,108800000.0
2005-07-20 10:08:00,136.442,136.444,136.435,136.435,57500000.0
2005-07-20 10:09:00,136.437,136.455,136.423,136.455,221999996.0
2005-07-20 10:10:00,136.462,136.462,136.451,136.452,51300000.0
2005-07-20 10:11:00,136.454,136.466,136.449,136.456,117000000.0
2005-07-20 10:12:00,136.469,136.483,136.469,136.483,109000000.0
2005-07-20 10:13:00,136.49,136.491,136.47,136.471,52600000.0
2005-07-20 10:14:00,136.465,136.465,136.452,136.458,155900005.0
2005-07-20 10:15:00,136.453,136.455,136.439,136.453,68400000.0
2005-07-20 10:16:00,136.452,136.483,136.452,136.483,67900000.0
2005-07-20 10:17:00,136.487,136.487,136.475,136.486,70800000.0
2005-07-20 10:18:00,136.493,136.517,136.493,136.51,62900001.0
2005-07-20 10:19:00,136.513,136.539,136.513,136.539,101199998.0
2005-07-20 10:20:00,136.532,136.539,136.528,136.537,105799999.0
2005-07-20 10:21:00,136.538,136.542,136.529,136.532,91500001.0
2005-07-20 10:22:00,136.53,136.536,136.521,136.528,111000000.0
2005-07-20 10:23:00,136.52,136.52,136.51,136.51,23200000.0
2005-07-20 10:24:00,136.49,136.49,136.471,136.472,88500002.0
2005-07-20 10:25:00,136.472,136.472,136.448,136.464,112800000.0
2005-07-20 10:26:00,136.467,136.483,136.467,136.48,126400000.0
2005-07-20 10:27:00,136.493,136.503,136.485,136.503,49600000.0
2005-07-20 10:28:00,136.488,136.503,136.488,136.503,114599999.0
2005-07-20 10:29:00,136.513,136.52,136.504,136.52,78900001.0
2005-07-20 10:30:00,136.517,136.517,136.466,136.47,124100001.0
2005-07-20 10:31:00,136.455,136.461,136.43,136.461,84200000.0
2005-07-20 10:32:00,136.461,136.468,136.459,136.468,105200000.0
2005-07-20 10:33:00,136.447,136.468,136.44,136.468,112200000.0
2005-07-20 10:34:00,136.476,136.478,136.457,136.457,43200000.0
2005-07-20 10:35:00,136.457,136.472,136.457,136.47,69800000.0
2005-07-20 10:36:00,136.463,136.463,136.44,136.44,119999999.0
2005-07-20 10:37:00,136.448,136.485,136.442,136.485,95999998.0
2005-07-20 10:38:00,136.493,136.493,136.478,136.478,40700000.0
2005-07-20 10:39:00,136.485,136.5,136.482,136.5,42400000.0
2005-07-20 10:40:00,136.5,136.519,136.494,136.511,55100001.0
2005-07-20 10:41:00,136.51,136.529,136.51,136.51,103400001.0
2005-07-20 10:42:00,136.503,136.52,136.503,136.52,71300000.0
2005-07-20 10:43:00,136.527,136.527,136.516,136.516,214299998.0
2005-07-20 10:44:00,136.518,136.519,136.51,136.512,74400002.0
2005-07-20 10:45:00,136.508,136.516,136.495,136.51,118000000.0
2005-07-20 10:46:00,136.5,136.5,136.48,136.482,83200000.0
2005-07-20 10:47:00,136.477,136.488,136.438,136.449,79000000.0
2005-07-20 10:48:00,136.42,136.42,136.374,136.374,8000000.0
2005-07-20 10:49:00,136.341,136.35,136.325,136.337,62100000.0
2005-07-20 10:50:00,136.333,136.353,136.321,136.353,82200000.0
2005-07-20 10:51:00,136.362,136.362,136.345,136.348,57000000.0
2005-07-20 10:52:00,136.346,136.368,136.346,136.356,139999999.0
2005-07-20 10:53:00,136.37,136.394,136.37,136.388,84799999.0
2005-07-20 10:54:00,136.378,136.411,136.378,136.411,115799999.0
2005-07-20 10:55:00,136.41,136.41,136.382,136.382,99499999.0
2005-07-20 10:56:00,136.396,136.407,136.396,136.396,83600001.0
2005-07-20 10:57:00,136.389,136.389,136.381,136.383,127300003.0
2005-07-20 10:58:00,136.373,136.373,136.355,136.355,19000000.0
2005-07-20 10:59:00,136.335,136.335,136.307,136.307,17400000.0
2005-07-20 11:00:00,136.317,136.317,136.3,136.3,84800000.0
2005-07-20 11:01:00,136.29,136.336,136.29,136.336,142000000.0
2005-07-20 11:02:00,136.338,136.338,136.333,136.333,17600000.0
2005-07-20 11:03:00,136.324,136.324,136.315,136.319,80099999.0
2005-07-20 11:04:00,136.315,136.315,136.294,136.302,63600000.0
2005-07-20 11:05:00,136.307,136.307,136.281,136.287,120199998.0
2005-07-20 11:06:00,136.288,136.308,136.28,136.308,91800001.0
2005-07-20 11:07:00,136.315,136.328,136.315,136.328,66800000.0
2005-07-20 11:08:00,136.332,136.337,136.328,136.332,104700000.0
2005-07-20 11:09:00,136.337,136.355,136.337,136.342,45599999.0
2005-07-20 11:10:00,136.334,136.365,136.334,136.365,74200000.0
2005-07-20 11:11:00,136.375,136.396,136.375,136.389,119500000.0
2005-07-20 11:12:00,136.392,136.399,136.384,136.39,128200002.0
2005-07-20 11:13:00,136.388,136.4,136.388,136.398,53800001.0
2005-07-20 11:14:00,136.39,136.428,136.39,136.428,70200000.0
2005-07-20 11:15:00,136.429,136.437,136.429,136.437,71800002.0
2005-07-20 11:16:00,136.43,136.435,136.423,136.43,77700001.0
2005-07-20 11:17:00,136.435,136.437,136.415,136.437,81599999.0
2005-07-20 11:18:00,136.438,136.438,136.427,136.433,60500000.0
2005-07-20 11:19:00,136.436,136.436,136.421,136.428,145000000.0
2005-07-20 11:20:00,136.425,136.427,136.41,136.41,114199999.0
2005-07-20 11:21:00,136.413,136.42,136.413,136.413,81199998.0
2005-07-20 11:22:00,136.417,136.435,136.417,136.435,124499998.0
2005-07-20 11:23:00,136.435,136.445,136.435,136.44,183399998.0
2005-07-20 11:24:00,136.448,136.449,136.446,136.447,107599998.0
2005-07-20 11:25:00,136.449,136.467,136.449,136.467,137699998.0
2005-07-20 11:26:00,136.487,136.487,136.464,136.478,52000000.0
2005-07-20 11:27:00,136.481,136.494,136.481,136.483,74400001.0
2005-07-20 11:28:00,136.478,136.488,136.472,136.477,105900001.0
2005-07-20 11:29:00,136.482,136.482,136.462,136.465,77100000.0
2005-07-20 11:30:00,136.467,136.476,136.467,136.476,124599999.0
2005-07-20 11:31:00,136.467,136.476,136.455,136.455,181499997.0
2005-07-20 11:32:00,136.453,136.458,136.453,136.458,107099999.0
2005-07-20 11:33:00,136.455,136.455,136.432,136.453,200000001.0
2005-07-20 11:34:00,136.462,136.468,136.452,136.452,54900000.0
2005-07-20 11:35:00,136.448,136.455,136.44,136.44,170599996.0
2005-07-20 11:36:00,136.463,136.468,136.447,136.46,162300003.0
2005-07-20 11:37:00,136.468,136.468,136.455,136.455,32700000.0
2005-07-20 11:38:00,136.448,136.458,136.441,136.455,54700000.0
2005-07-20 11:39:00,136.448,136.467,136.441,136.457,112400000.0
2005-07-20 11:40:00,136.44,136.44,136.426,136.438,82699999.0
2005-07-20 11:41:00,136.443,136.451,136.44,136.447,190200002.0
2005-07-20 11:42:00,136.448,136.451,136.445,136.448,21900000.0
2005-07-20 11:43:00,136.452,136.466,136.445,136.452,126300001.0
2005-07-20 11:44:00,136.458,136.461,136.447,136.45,56299999.0
2005-07-20 11:45:00,136.45,136.458,136.437,136.455,196099996.0
2005-07-20 11:46:00,136.456,136.466,136.449,136.449,67900000.0
2005-07-20 11:47:00,136.457,136.469,136.412,136.412,59700000.0
2005-07-20 11:48:00,136.448,136.45,136.441,136.443,65599999.0
2005-07-20 11:49:00,136.429,136.445,136.428,136.429,103100000.0
2005-07-20 11:50:00,136.423,136.436,136.417,136.436,147399998.0
2005-07-20 11:51:00,136.435,136.446,136.435,136.439,44000000.0
2005-07-20 11:52:00,136.414,136.414,136.375,136.375,100700000.0
2005-07-20 11:53:00,136.38,136.393,136.377,136.387,147999998.0
2005-07-20 11:54:00,136.389,136.399,136.387,136.391,93300000.0
2005-07-20 11:55:00,136.393,136.393,136.38,136.388,137200001.0
2005-07-20 11:56:00,136.392,136.392,136.376,136.377,111900003.0
2005-07-20 11:57:00,136.373,136.373,136.356,136.368,55900000.0
2005-07-20 11:58:00,136.362,136.377,136.362,136.377,74700000.0
2005-07-20 11:59:00,136.378,136.381,136.37,136.375,88799999.0
2005-07-20 12:00:00,136.371,136.382,136.371,136.372,84100000.0
2005-07-20 12:01:00,136.372,136.379,136.372,136.379,68399998.0
2005-07-20 12:02:00,136.384,136.391,136.381,136.385,111400000.0
2005-07-20 12:03:00,136.392,136.407,136.392,136.407,42500000.0
2005-07-20 12:04:00,136.42,136.427,136.42,136.427,103599998.0
2005-07-20 12:05:00,136.408,136.408,136.399,136.4,160100000.0
2005-07-20 12:06:00,136.402,136.409,136.39,136.393,28500000.0
2005-07-20 12:07:00,136.386,136.406,136.386,136.406,61199999.0
2005-07-20 12:08:00,136.404,136.404,136.387,136.387,33299999.0
2005-07-20 12:09:00,136.402,136.402,136.392,136.392,71999999.0
2005-07-20 12:10:00,136.412,136.455,136.412,136.455,143900001.0
2005-07-20 12:11:00,136.457,136.457,136.441,136.443,100400000.0
2005-07-20 12:12:00,136.426,136.435,136.423,136.435,80799998.0
2005-07-20 12:13:00,136.442,136.447,136.427,136.427,62299998.0
2005-07-20 12:14:00,136.421,136.431,136.415,136.428,92000000.0
2005-07-20 12:15:00,136.445,136.445,136.435,136.438,94099998.0
2005-07-20 12:16:00,136.438,136.442,136.432,136.441,108399998.0
2005-07-20 12:17:00,136.433,136.433,136.413,136.424,37400001.0
2005-07-20 12:18:00,136.415,136.415,136.399,136.404,69100000.0
2005-07-20 12:19:00,136.402,136.418,136.402,136.413,193699999.0
2005-07-20 12:20:00,136.407,136.414,136.404,136.404,61600001.0
2005-07-20 12:21:00,136.4,136.4,136.4,136.4,19200000.0
2005-07-20 12:22:00,136.401,136.401,136.391,136.391,17600000.0
2005-07-20 12:23:00,136.39,136.39,136.388,136.39,55700001.0
2005-07-20 12:24:00,136.388,136.392,136.381,136.392,82800000.0
2005-07-20 12:25:00,136.395,136.395,136.387,136.39,53700002.0
2005-07-20 12:26:00,136.399,136.407,136.399,136.407,65099999.0
2005-07-20 12:27:00,136.399,136.408,136.395,136.395,44999999.0
2005-07-20 12:28:00,136.394,136.397,136.393,136.393,107800000.0
2005-07-20 12:29:00,136.389,136.389,136.38,136.385,145999999.0
2005-07-20 12:30:00,136.385,136.395,136.385,136.395,30600000.0
2005-07-20 12:31:00,136.4,136.417,136.4,136.417,62600000.0
2005-07-20 12:32:00,136.43,136.442,136.43,136.433,169500000.0
2005-07-20 12:33:00,136.448,136.468,136.444,136.468,52800000.0
2005-07-20 12:34:00,136.473,136.475,136.463,136.47,97300001.0
2005-07-20 12:35:00,136.467,136.471,136.455,136.455,53799999.0
2005-07-20 12:36:00,136.463,136.463,136.45,136.457,57600000.0
2005-07-20 12:37:00,136.455,136.455,136.42,136.42,154499998.0
2005-07-20 12:38:00,136.413,136.427,136.404,136.404,90800001.0
2005-07-20 12:39:00,136.406,136.406,136.393,136.393,48800000.0
2005-07-20 12:40:00,136.392,136.397,136.382,136.384,158899999.0
2005-07-20 12:41:00,136.369,136.385,136.364,136.364,116999999.0
2005-07-20 12:42:00,136.365,136.37,136.327,136.327,66699998.0
2005-07-20 12:43:00,136.323,136.334,136.318,136.334,129799999.0
2005-07-20 12:44:00,136.325,136.327,136.313,136.322,71200001.0
2005-07-20 12:45:00,136.331,136.331,136.296,136.296,81800001.0
2005-07-20 12:46:00,136.302,136.309,136.299,136.307,82400000.0
2005-07-20 12:47:00,136.303,136.306,136.299,136.303,58700000.0
2005-07-20 12:48:00,136.305,136.305,136.258,136.283,96600001.0
2005-07-20 12:49:00,136.28,136.283,136.262,136.262,86300000.0
2005-07-20 12:50:00,136.265,136.274,136.25,136.274,111999999.0
2005-07-20 12:51:00,136.288,136.296,136.286,136.296,108200000.0
2005-07-20 12:52:00,136.298,136.311,136.298,136.307,149900000.0
2005-07-20 12:53:00,136.307,136.321,136.305,136.318,127600000.0
2005-07-20 12:54:00,136.298,136.314,136.298,136.303,87800001.0
2005-07-20 12:55:00,136.303,136.306,136.277,136.277,87399998.0
2005-07-20 12:56:00,136.269,136.272,136.263,136.265,91799999.0
2005-07-20 12:57:00,136.275,136.289,136.275,136.282,76100000.0
2005-07-20 12:58:00,136.289,136.293,136.28,136.292,132099998.0
2005-07-20 12:59:00,136.295,136.308,136.295,136.304,19300000.0
2005-07-20 13:00:00,136.317,136.331,136.317,136.329,33700000.0
2005-07-20 13:01:00,136.325,136.355,136.316,136.355,73900001.0
2005-07-20 13:02:00,136.346,136.356,136.345,136.355,40800000.0
2005-07-20 13:03:00,136.356,136.356,136.347,136.347,56000000.0
2005-07-20 13:04:00,136.36,136.421,136.36,136.421,36000000.0
2005-07-20 13:05:00,136.411,136.415,136.404,136.414,26300000.0
2005-07-20 13:06:00,136.412,136.412,136.403,136.404,43200000.0
2005-07-20 13:07:00,136.417,136.417,136.404,136.404,76700000.0
2005-07-20 13:08:00,136.417,136.417,136.405,136.405,15800000.0
2005-07-20 13:09:00,136.418,136.418,136.408,136.41,57500000.0
2005-07-20 13:10:00,136.416,136.416,136.404,136.404,105100001.0
2005-07-20 13:11:00,136.418,136.419,136.403,136.403,94999998.0
2005-07-20 13:12:00,136.409,136.409,136.404,136.404,43099999.0
2005-07-20 13:13:00,136.417,136.417,136.403,136.403,112399999.0
2005-07-20 13:14:00,136.414,136.416,136.399,136.404,60600000.0
2005-07-20 13:15:00,136.415,136.42,136.405,136.408,140599997.0
2005-07-20 13:16:00,136.404,136.404,136.393,136.404,42300000.0
2005-07-20 13:17:00,136.414,136.422,136.414,136.418,32000000.0
2005-07-20 13:18:00,136.427,136.444,136.427,136.429,59200000.0
2005-07-20 13:19:00,136.427,136.448,136.427,136.443,49900000.0
2005-07-20 13:20:00,136.436,136.45,136.433,136.45,90999999.0
2005-07-20 13:21:00,136.446,136.458,136.434,136.435,47200000.0
2005-07-20 13:22:00,136.446,136.451,136.434,136.441,113899999.0
2005-07-20 13:23:00,136.432,136.448,136.432,136.448,74400000.0
2005-07-20 13:24:00,136.45,136.455,136.445,136.455,138399998.0
2005-07-20 13:25:00,136.451,136.458,136.44,136.448,72200000.0
2005-07-20 13:26:00,136.453,136.478,136.453,136.473,190899999.0
2005-07-20 13:27:00,136.47,136.472,136.47,136.47,90499998.0
2005-07-20 13:28:00,136.458,136.463,136.443,136.45,95700000.0
2005-07-20 13:29:00,136.446,136.452,136.446,136.45,57000000.0
2005-07-20 13:30:00,136.455,136.456,136.444,136.444,36500000.0
2005-07-20 13:31:00,136.428,136.428,136.39,136.411,53200000.0
2005-07-20 13:32:00,136.399,136.412,136.399,136.399,147999996.0
2005-07-20 13:33:00,136.4,136.4,136.377,136.387,100699998.0
2005-07-20 13:34:00,136.378,136.383,136.368,136.383,75500000.0
2005-07-20 13:35:00,136.362,136.368,136.341,136.341,71700000.0
2005-07-20 13:36:00,136.342,136.352,136.333,136.333,96500001.0
2005-07-20 13:37:00,136.332,136.332,136.318,136.321,54600000.0
2005-07-20 13:38:00,136.325,136.335,136.325,136.335,22400000.0
2005-07-20 13:39:00,136.337,136.337,136.328,136.333,95899998.0
2005-07-20 13:40:00,136.332,136.349,136.332,136.343,104999998.0
2005-07-20 13:41:00,136.362,136.39,136.362,136.39,47000000.0
2005-07-20 13:42:00,136.397,136.397,136.371,136.371,77400000.0
2005-07-20 13:43:00,136.372,136.372,136.356,136.358,59100000.0
2005-07-20 13:44:00,136.358,136.378,136.358,136.368,143300001.0
2005-07-20 13:45:00,136.374,136.378,136.374,136.378,13600000.0
2005-07-20 13:46:00,136.392,136.394,136.385,136.39,104099999.0
2005-07-20 13:47:00,136.39,136.393,136.382,136.386,121099997.0
2005-07-20 13:48:00,136.391,136.391,136.391,136.391,14400000.0
2005-07-20 13:49:00,136.375,136.384,136.36,136.373,126200000.0
2005-07-20 13:50:00,136.368,136.38,136.368,136.371,73299999.0
2005-07-20 13:51:00,136.373,136.385,136.36,136.382,68800000.0
2005-07-20 13:52:00,136.392,136.395,136.381,136.381,94000001.0
2005-07-20 13:53:00,136.391,136.421,136.39,136.39,82300001.0
2005-07-20 13:54:00,136.392,136.394,136.386,136.389,65699999.0
2005-07-20 13:55:00,136.382,136.384,136.372,136.374,67099999.0
2005-07-20 13:56:00,136.361,136.361,136.332,136.332,65200001.0
2005-07-20 13:57:00,136.333,136.338,136.332,136.333,118299998.0
2005-07-20 13:58:00,136.335,136.338,136.323,136.331,110500002.0
2005-07-20 13:59:00,136.342,136.355,136.342,136.354,119199999.0
2005-07-20 14:00:00,136.358,136.36,136.342,136.347,84500000.0
2005-07-20 14:01:00,136.352,136.356,136.349,136.35,51700000.0
2005-07-20 14:02:00,136.343,136.358,136.343,136.353,104400001.0
2005-07-20 14:03:00,136.349,136.359,136.346,136.346,72299999.0
2005-07-20 14:04:00,136.35,136.359,136.347,136.35,113200001.0
2005-07-20 14:05:00,136.34,136.353,136.338,136.353,66400000.0
2005-07-20 14:06:00,136.351,136.356,136.34,136.34,97699999.0
2005-07-20 14:07:00,136.347,136.362,136.347,136.35,196299997.0
2005-07-20 14:08:00,136.34,136.351,136.336,136.349,147200000.0
2005-07-20 14:09:00,136.325,136.325,136.271,136.276,49400001.0
2005-07-20 14:10:00,136.304,136.312,136.296,136.296,94300000.0
2005-07-20 14:11:00,136.31,136.325,136.275,136.307,95000000.0
2005-07-20 14:12:00,136.348,136.348,136.282,136.311,126600000.0
2005-07-20 14:13:00,136.303,136.328,136.289,136.309,129600000.0
2005-07-20 14:14:00,136.293,136.312,136.281,136.305,83299999.0
2005-07-20 14:15:00,136.294,136.297,136.283,136.287,71800000.0
2005-07-20 14:16:00,136.3,136.345,136.3,136.342,98999997.0
2005-07-20 14:17:00,136.345,136.35,136.33,136.35,193999999.0
2005-07-20 14:18:00,136.352,136.365,136.309,136.309,132900000.0
2005-07-20 14:19:00,136.3,136.323,136.27,136.282,84600000.0
2005-07-20 14:20:00,136.287,136.294,136.261,136.277,134099997.0
2005-07-20 14:21:00,136.275,136.299,136.272,136.28,80200001.0
2005-07-20 14:22:00,136.293,136.293,136.226,136.227,103800002.0
2005-07-20 14:23:00,136.253,136.282,136.245,136.245,125299997.0
2005-07-20 14:24:00,136.226,136.271,136.226,136.262,36500000.0
2005-07-20 14:25:00,136.238,136.286,136.221,136.251,68800000.0
2005-07-20 14:26:00,136.23,136.261,136.225,136.253,42400000.0
2005-07-20 14:27:00,136.248,136.269,136.228,136.253,54500000.0
2005-07-20 14:28:00,136.248,136.284,136.24,136.282,73100000.0
2005-07-20 14:29:00,136.273,136.288,136.265,136.272,151499999.0
2005-07-20 14:30:00,136.26,136.285,136.247,136.272,79800000.0
2005-07-20 14:31:00,136.278,136.295,136.265,136.285,109400001.0
2005-07-20 14:32:00,136.27,136.294,136.267,136.276,105700000.0
2005-07-20 14:33:00,136.297,136.305,136.273,136.29,70300000.0
2005-07-20 14:34:00,136.278,136.293,136.263,136.286,78299998.0
2005-07-20 14:35:00,136.276,136.295,136.251,136.295,130000002.0
2005-07-20 14:36:00,136.287,136.327,136.271,136.32,57600000.0
2005-07-20 14:37:00,136.295,136.308,136.268,136.308,69100000.0
2005-07-20 14:38:00,136.281,136.306,136.264,136.277,117899998.0
2005-07-20 14:39:00,136.27,136.312,136.27,136.31,68800000.0
2005-07-20 14:40:00,136.297,136.297,136.257,136.276,147499999.0
2005-07-20 14:41:00,136.279,136.298,136.271,136.272,57500000.0
2005-07-20 14:42:00,136.325,136.329,136.252,136.252,94000000.0
2005-07-20 14:43:00,136.239,136.253,136.2,136.2,160200001.0
2005-07-20 14:44:00,136.21,136.21,136.205,136.208,36000000.0
2005-07-20 14:45:00,136.202,136.203,136.178,136.183,61600000.0
2005-07-20 14:46:00,136.188,136.189,136.185,136.185,44800000.0
2005-07-20 14:47:00,136.187,136.195,136.179,136.184,115899999.0
2005-07-20 14:48:00,136.193,136.202,136.188,136.192,90899998.0
2005-07-20 14:49:00,136.186,136.197,136.186,136.197,66900001.0
2005-07-20 14:50:00,136.214,136.26,136.214,136.26,129200000.0
2005-07-20 14:51:00,136.256,136.256,136.243,136.254,43899999.0
2005-07-20 14:52:00,136.24,136.255,136.24,136.255,102200001.0
2005-07-20 14:53:00,136.257,136.269,136.234,136.234,39799999.0
2005-07-20 14:54:00,136.225,136.236,136.213,136.236,84000000.0
2005-07-20 14:55:00,136.244,136.258,136.221,136.221,128199999.0
2005-07-20 14:56:00,136.222,136.238,136.222,136.238,170900002.0
2005-07-20 14:57:00,136.238,136.238,136.221,136.226,58000000.0
2005-07-20 14:58:00,136.229,136.234,136.22,136.22,102500002.0
2005-07-20 14:59:00,136.23,136.235,136.223,136.223,92600001.0
2005-07-20 15:00:00,136.238,136.242,136.231,136.233,42700000.0
2005-07-20 15:01:00,136.239,136.239,136.236,136.236,6500000.0
2005-07-20 15:02:00,136.235,136.247,136.235,136.24,135000003.0
2005-07-20 15:03:00,136.242,136.249,136.227,136.232,59000000.0
2005-07-20 15:04:00,136.242,136.248,136.231,136.231,57599999.0
2005-07-20 15:05:00,136.226,136.239,136.225,136.225,69999999.0
2005-07-20 15:06:00,136.232,136.246,136.232,136.241,54500000.0
2005-07-20 15:07:00,136.252,136.252,136.24,136.242,65499999.0
2005-07-20 15:08:00,136.249,136.252,136.246,136.252,67200000.0
2005-07-20 15:09:00,136.252,136.267,136.243,136.243,72699998.0
2005-07-20 15:10:00,136.235,136.254,136.235,136.249,66400000.0
2005-07-20 15:11:00,136.243,136.256,136.242,136.255,73500000.0
2005-07-20 15:12:00,136.254,136.259,136.249,136.253,150600000.0
2005-07-20 15:13:00,136.249,136.252,136.239,136.243,98600000.0
2005-07-20 15:14:00,136.247,136.251,136.241,136.241,93899999.0
2005-07-20 15:15:00,136.238,136.245,136.22,136.24,174199998.0
2005-07-20 15:16:00,136.237,136.237,136.227,136.227,77400001.0
2005-07-20 15:17:00,136.24,136.24,136.231,136.232,49599999.0
2005-07-20 15:18:00,136.228,136.228,136.204,136.216,111599999.0
2005-07-20 15:19:00,136.215,136.224,136.214,136.224,151900000.0
2005-07-20 15:20:00,136.218,136.256,136.217,136.256,151099996.0
2005-07-20 15:21:00,136.234,136.235,136.22,136.235,53000000.0
2005-07-20 15:22:00,136.232,136.249,136.232,136.242,74499997.0
2005-07-20 15:23:00,136.236,136.238,136.227,136.235,171100002.0
2005-07-20 15:24:00,136.252,136.266,136.252,136.261,41000000.0
2005-07-20 15:25:00,136.27,136.27,136.247,136.247,30900000.0
2005-07-20 15:26:00,136.258,136.279,136.258,136.266,197500000.0
2005-07-20 15:27:00,136.267,136.267,136.251,136.255,103399999.0
2005-07-20 15:28:00,136.263,136.263,136.25,136.257,63200001.0
2005-07-20 15:29:00,136.261,136.28,136.261,136.275,69800000.0
2005-07-20 15:30:00,136.275,136.28,136.269,136.269,19800000.0
2005-07-20 15:31:00,136.248,136.259,136.239,136.248,120800000.0
2005-07-20 15:32:00,136.252,136.261,136.243,136.256,135400000.0
2005-07-20 15:33:00,136.263,136.263,136.25,136.25,94000000.0
2005-07-20 15:34:00,136.249,136.249,136.234,136.24,108299999.0
2005-07-20 15:35:00,136.242,136.242,136.225,136.225,61900000.0
2005-07-20 15:36:00,136.24,136.253,136.236,136.236,146500000.0
2005-07-20 15:37:00,136.246,136.246,136.233,136.24,99199998.0
2005-07-20 15:38:00,136.24,136.255,136.24,136.248,41300000.0
2005-07-20 15:39:00,136.248,136.249,136.237,136.241,61000000.0
2005-07-20 15:40:00,136.245,136.264,136.245,136.252,98900001.0
2005-07-20 15:41:00,136.252,136.261,136.237,136.248,152099999.0
2005-07-20 15:42:00,136.251,136.26,136.251,136.257,50700000.0
2005-07-20 15:43:00,136.253,136.271,136.253,136.271,99100004.0
2005-07-20 15:44:00,136.266,136.28,136.262,136.265,60000000.0
2005-07-20 15:45:00,136.27,136.276,136.257,136.257,78599999.0
2005-07-20 15:46:00,136.225,136.225,136.207,136.207,42600000.0
2005-07-20 15:47:00,136.217,136.217,136.196,136.2,132600000.0
2005-07-20 15:48:00,136.209,136.21,136.198,136.208,58800000.0
2005-07-20 15:49:00,136.208,136.218,136.198,136.215,198400001.0
2005-07-20 15:50:00,136.211,136.219,136.2,136.217,147900002.0
2005-07-20 15:51:00,136.215,136.215,136.204,136.208,22400000.0
2005-07-20 15:52:00,136.217,136.219,136.196,136.196,45299999.0
2005-07-20 15:53:00,136.209,136.219,136.209,136.215,35100001.0
2005-07-20 15:54:00,136.213,136.22,136.205,136.205,134500002.0
2005-07-20 15:55:00,136.206,136.216,136.204,136.21,46800000.0
2005-07-20 15:56:00,136.211,136.218,136.207,136.212,94600001.0
2005-07-20 15:57:00,136.222,136.222,136.203,136.205,190800000.0
2005-07-20 15:58:00,136.203,136.216,136.203,136.216,126300002.0
2005-07-20 15:59:00,136.214,136.214,136.214,136.214,5900000.0
2005-07-20 16:00:00,136.213,136.217,136.208,136.208,37700000.0
2005-07-20 16:01:00,136.208,136.221,136.208,136.218,17600000.0
2005-07-20 16:02:00,136.21,136.223,136.201,136.223,100899998.0
2005-07-20 16:03:00,136.218,136.219,136.21,136.219,68699998.0
2005-07-20 16:04:00,136.211,136.218,136.21,136.218,57199999.0
2005-07-20 16:05:00,136.211,136.22,136.209,136.22,121500002.0
2005-07-20 16:06:00,136.214,136.219,136.213,136.214,104999999.0
2005-07-20 16:07:00,136.218,136.223,136.214,136.216,129199998.0
2005-07-20 16:08:00,136.21,136.222,136.209,136.222,137200000.0
2005-07-20 16:09:00,136.207,136.222,136.204,136.222,93999999.0
2005-07-20 16:10:00,136.218,136.22,136.204,136.22,44200000.0
2005-07-20 16:11:00,136.207,136.222,136.207,136.222,85599998.0
2005-07-20 16:12:00,136.212,136.224,136.212,136.212,96800002.0
2005-07-20 16:13:00,136.216,136.216,136.214,136.214,14400000.0
2005-07-20 16:14:00,136.217,136.222,136.204,136.219,104900002.0
2005-07-20 16:15:00,136.213,136.221,136.207,136.219,44800000.0
2005-07-20 16:16:00,136.213,136.222,136.209,136.212,71400003.0
2005-07-20 16:17:00,136.218,136.219,136.211,136.219,101400000.0
2005-07-20 16:18:00,136.216,136.223,136.21,136.223,66099999.0
2005-07-20 16:19:00,136.213,136.218,136.21,136.218,84100000.0
2005-07-20 16:20:00,136.218,136.218,136.211,136.218,18400000.0
2005-07-20 16:21:00,136.211,136.223,136.211,136.223,139000001.0
2005-07-20 16:22:00,136.207,136.218,136.204,136.215,123800001.0
2005-07-20 16:23:00,136.218,136.219,136.212,136.219,37300000.0
2005-07-20 16:24:00,136.214,136.224,136.21,136.212,56500000.0
2005-07-20 16:25:00,136.211,136.22,136.207,136.22,40100000.0
2005-07-20 16:26:00,136.213,136.224,136.213,136.215,42700001.0
2005-07-20 16:27:00,136.205,136.218,136.205,136.218,39200000.0
2005-07-20 16:28:00,136.211,136.219,136.211,136.219,45000000.0
2005-07-20 16:29:00,136.209,136.224,136.206,136.213,145699998.0
2005-07-20 16:30:00,136.212,136.223,136.207,136.223,27800000.0
2005-07-20 16:31:00,136.208,136.219,136.208,136.217,147600001.0
2005-07-20 16:32:00,136.208,136.218,136.208,136.213,25700000.0
2005-07-20 16:33:00,136.211,136.22,136.205,136.22,34900000.0
2005-07-20 16:34:00,136.216,136.227,136.21,136.215,159599996.0
2005-07-20 16:35:00,136.212,136.221,136.212,136.216,85500002.0
2005-07-20 16:36:00,136.2,136.219,136.2,136.218,84200001.0
2005-07-20 16:37:00,136.211,136.217,136.211,136.217,74199999.0
2005-07-20 16:38:00,136.21,136.222,136.209,136.222,66700000.0
2005-07-20 16:39:00,136.211,136.222,136.206,136.222,70300000.0
2005-07-20 16:40:00,136.213,136.219,136.212,136.218,43200000.0
2005-07-20 16:41:00,136.216,136.222,136.209,136.216,66700000.0
2005-07-20 16:42:00,136.218,136.221,136.215,136.215,89200000.0
2005-07-20 16:43:00,136.216,136.222,136.214,136.215,91500001.0
2005-07-20 16:44:00,136.207,136.217,136.206,136.217,154399998.0
2005-07-20 16:45:00,136.218,136.219,136.214,136.219,85000000.0
2005-07-20 16:46:00,136.213,136.221,136.213,136.216,92799998.0
2005-07-20 16:47:00,136.211,136.223,136.209,136.223,95000003.0
2005-07-20 16:48:00,136.209,136.217,136.202,136.217,146100002.0
2005-07-20 16:49:00,136.212,136.219,136.209,136.218,44900000.0
2005-07-20 16:50:00,136.217,136.219,136.213,136.219,90300000.0
2005-07-20 16:51:00,136.213,136.222,136.209,136.219,47600000.0
2005-07-20 16:52:00,136.213,136.219,136.21,136.212,143799998.0
2005-07-20 16:53:00,136.214,136.226,136.212,136.218,50200000.0
2005-07-20 16:54:00,136.212,136.221,136.209,136.219,59800001.0
2005-07-20 16:55:00,136.213,136.218,136.213,136.218,64700002.0
2005-07-20 16:56:00,136.216,136.222,136.213,136.219,44799999.0
2005-07-20 16:57:00,136.211,136.221,136.209,136.22,92500000.0
2005-07-20 16:58:00,136.209,136.222,136.209,136.221,107900001.0
2005-07-20 16:59:00,136.218,136.222,136.209,136.218,86899998.0
2005-07-20 17:00:00,136.211,136.221,136.204,136.22,99000000.0
2005-07-20 17:01:00,136.211,136.218,136.211,136.218,60800000.0
2005-07-20 17:02:00,136.209,136.222,136.208,136.222,93000002.0
2005-07-20 17:03:00,136.209,136.218,136.207,136.214,33300000.0
2005-07-20 17:04:00,136.205,136.221,136.202,136.221,111800000.0
2005-07-20 17:05:00,136.213,136.223,136.211,136.213,111599997.0
2005-07-20 17:06:00,136.212,136.219,136.212,136.219,16000000.0
2005-07-20 17:07:00,136.21,136.222,136.209,136.218,115800000.0
2005-07-20 17:08:00,136.21,136.221,136.21,136.217,106999999.0
2005-07-20 17:09:00,136.29,136.511,136.29,136.503,104699997.0
2005-07-20 17:10:00,136.517,136.563,136.508,136.563,98499999.0
2005-07-20 17:11:00,136.573,136.573,136.551,136.556,47100000.0
2005-07-20 17:12:00,136.563,136.573,136.563,136.564,54100000.0
2005-07-20 17:13:00,136.552,136.572,136.544,136.572,133499999.0
2005-07-20 17:14:00,136.575,136.586,136.564,136.586,64900000.0
2005-07-20 17:15:00,136.576,136.576,136.543,136.55,81499999.0
2005-07-20 17:16:00,136.555,136.561,136.537,136.538,45400001.0
2005-07-20 17:17:00,136.525,136.531,136.5,136.502,63799999.0
2005-07-20 17:18:00,136.477,136.484,136.47,136.481,58100000.0
2005-07-20 17:19:00,136.479,136.536,136.479,136.536,139399998.0
2005-07-20 17:20:00,136.546,136.563,136.546,136.553,77800000.0
2005-07-20 17:21:00,136.563,136.564,136.528,136.529,106599998.0
2005-07-20 17:22:00,136.54,136.549,136.535,136.538,108799997.0
2005-07-20 17:23:00,136.553,136.566,136.553,136.553,120300000.0
2005-07-20 17:24:00,136.55,136.56,136.55,136.56,80699998.0
2005-07-20 17:25:00,136.556,136.579,136.55,136.579,64800000.0
2005-07-20 17:26:00,136.568,136.568,136.567,136.567,10500000.0
2005-07-20 17:27:00,136.551,136.556,136.535,136.539,50000000.0
2005-07-20 17:28:00,136.519,136.546,136.519,136.533,117000002.0
2005-07-20 17:29:00,136.545,136.546,136.52,136.52,64300001.0
2005-07-20 17:30:00,136.515,136.522,136.503,136.515,158900003.0
2005-07-20 17:31:00,136.53,136.532,136.519,136.531,95600000.0
2005-07-20 17:32:00,136.53,136.551,136.53,136.544,76800000.0
2005-07-20 17:33:00,136.548,136.566,136.548,136.555,99799996.0
2005-07-20 17:34:00,136.553,136.572,136.546,136.557,168300003.0
2005-07-20 17:35:00,136.572,136.578,136.552,136.569,61800000.0
2005-07-20 17:36:00,136.563,136.576,136.55,136.569,127600002.0
2005-07-20 17:37:00,136.566,136.568,136.557,136.565,68799999.0
2005-07-20 17:38:00,136.583,136.585,136.57,136.573,176899999.0
2005-07-20 17:39:00,136.571,136.577,136.558,136.57,105300000.0
2005-07-20 17:40:00,136.567,136.576,136.558,136.558,64399999.0
2005-07-20 17:41:00,136.546,136.546,136.53,136.535,172699998.0
2005-07-20 17:42:00,136.54,136.553,136.538,136.538,62200000.0
2005-07-20 17:43:00,136.542,136.548,136.536,136.54,118400000.0
2005-07-20 17:44:00,136.548,136.548,136.531,136.543,52500000.0
2005-07-20 17:45:00,136.548,136.548,136.533,136.534,84199999.0
2005-07-20 17:46:00,136.526,136.53,136.524,136.528,46200000.0
2005-07-20 17:47:00,136.522,136.522,136.515,136.515,45300001.0
2005-07-20 17:48:00,136.531,136.532,136.522,136.527,70899999.0
2005-07-20 17:49:00,136.52,136.523,136.503,136.52,68500000.0
2005-07-20 17:50:00,136.506,136.516,136.506,136.513,96100000.0
2005-07-20 17:51:00,136.521,136.557,136.521,136.554,140299999.0
2005-07-20 17:52:00,136.52,136.562,136.52,136.553,144000001.0
2005-07-20 17:53:00,136.525,136.56,136.525,136.553,35399999.0
2005-07-20 17:54:00,136.207,136.218,136.204,136.216,75600000.0
2005-07-20 17:55:00,136.218,136.224,136.212,136.22,71900001.0
2005-07-20 17:56:00,136.217,136.227,136.21,136.222,194800001.0
2005-07-20 17:57:00,136.215,136.224,136.212,136.221,81799999.0
2005-07-20 17:58:00,136.221,136.223,136.214,136.215,95700001.0
2005-07-20 17:59:00,136.207,136.222,136.207,136.217,62300000.0
2005-07-20 18:00:00,136.221,136.229,136.221,136.223,151299999.0
2005-07-20 18:01:00,136.222,136.234,136.215,136.223,1223799994.0
2005-07-20 18:02:00,136.219,136.225,136.205,136.212,2142900002.0
2005-07-20 18:03:00,136.6,136.63,136.6,136.63,1511999988.0
2005-07-20 18:04:00,136.228,136.232,136.211,136.213,1511999988.0
2005-07-20 18:05:00,136.21,136.222,136.207,136.216,1655600000.0
2005-07-20 18:06:00,136.231,136.66,136.231,136.651,1066700005.0
2005-07-20 18:07:00,136.643,136.685,136.617,136.645,1899200002.0
2005-07-20 18:08:00,136.647,136.681,136.615,136.679,1648700001.0
2005-07-20 18:09:00,136.681,136.681,136.659,136.67,1098699994.0
2005-07-20 18:10:00,136.675,136.698,136.662,136.672,877900005.0
2005-07-20 18:11:00,136.679,136.703,136.665,136.699,754099990.0
2005-07-20 18:12:00,136.688,136.696,136.652,136.678,811000001.0
2005-07-20 18:13:00,136.683,136.705,136.648,136.685,1068900001.0
2005-07-20 18:14:00,136.685,136.707,136.656,136.685,1348600000.0
2005-07-20 18:15:00,136.684,136.69,136.613,136.647,1982000007.0
2005-07-20 18:16:00,136.648,136.665,136.626,136.627,1465799991.0
2005-07-20 18:17:00,136.614,136.67,136.608,136.65,693999997.0
2005-07-20 18:18:00,136.645,136.684,136.602,136.659,543300001.0
2005-07-20 18:19:00,136.661,136.661,136.609,136.632,659000003.0
2005-07-20 18:20:00,136.641,136.685,136.605,136.64,1344699999.0
2005-07-20 18:21:00,136.647,136.67,136.612,136.64,1247399992.0
2005-07-20 18:22:00,136.658,136.663,136.609,136.65,1271799995.0
2005-07-20 18:23:00,136.641,136.665,136.632,136.632,1381500002.0
2005-07-20 18:24:00,136.625,136.672,136.625,136.64,1130900007.0
2005-07-20 18:25:00,136.662,136.679,136.636,136.655,1464199997.0
2005-07-20 18:26:00,136.66,136.67,136.638,136.651,1012800008.0
2005-07-20 18:27:00,136.658,136.664,136.611,136.63,569599992.0
2005-07-20 18:28:00,136.561,136.62,136.561,136.62,498300002.0
2005-07-20 18:29:00,136.62,136.632,136.617,136.632,851600000.0
2005-07-20 18:30:00,136.64,136.649,136.637,136.642,520599997.0
2005-07-20 18:31:00,136.643,136.656,136.641,136.648,817999996.0
2005-07-20 18:32:00,136.652,136.674,136.648,136.66,1268300005.0
2005-07-20 18:33:00,136.659,136.666,136.648,136.655,1859200002.0
2005-07-20 18:34:00,136.654,136.658,136.631,136.636,978600004.0
2005-07-20 18:35:00,136.644,136.645,136.62,136.63,1161699997.0
2005-07-20 18:36:00,136.63,136.635,136.625,136.635,707200001.0
2005-07-20 18:37:00,136.63,136.639,136.604,136.612,689200001.0
2005-07-20 18:38:00,136.615,136.621,136.608,136.608,272800001.0
2005-07-20 18:39:00,136.617,136.623,136.609,136.612,288400000.0
2005-07-20 18:40:00,136.594,136.615,136.594,136.605,1287799993.0
2005-07-20 18:41:00,136.619,136.62,136.603,136.615,446699992.0
2005-07-20 18:42:00,136.613,136.613,136.6,136.608,765499998.0
2005-07-20 18:43:00,136.604,136.604,136.585,136.585,382299998.0
2005-07-20 18:44:00,136.585,136.614,136.584,136.603,485500002.0
2005-07-20 18:45:00,136.6,136.63,136.6,136.609,356600003.0
2005-07-20 18:46:00,136.609,136.609,136.592,136.605,636699993.0
2005-07-20 18:47:00,136.605,136.625,136.605,136.616,129500000.0
2005-07-20 18:48:00,136.63,136.635,136.625,136.625,488100002.0
2005-07-20 18:49:00,136.624,136.64,136.62,136.623,529599996.0
2005-07-20 18:50:00,136.621,136.649,136.614,136.638,984400000.0
2005-07-20 18:51:00,136.63,136.639,136.623,136.637,465299998.0
2005-07-20 18:52:00,136.641,136.641,136.611,136.617,754900002.0
2005-07-20 18:53:00,136.613,136.62,136.59,136.608,1138000002.0
2005-07-20 18:54:00,136.602,136.602,136.578,136.591,843799999.0
2005-07-20 18:55:00,136.592,136.606,136.583,136.586,1129099994.0
2005-07-20 18:56:00,136.581,136.587,136.568,136.568,448299997.0
2005-07-20 18:57:00,136.546,136.577,136.546,136.567,546100001.0
2005-07-20 18:58:00,136.578,136.586,136.567,136.567,677900005.0
2005-07-20 18:59:00,136.566,136.58,136.565,136.571,723100003.0
2005-07-20 19:00:00,136.563,136.582,136.563,136.565,260100000.0
2005-07-20 19:01:00,136.557,136.562,136.548,136.558,245100000.0
2005-07-20 19:02:00,136.554,136.588,136.554,136.583,322400001.0
2005-07-20 19:03:00,136.586,136.614,136.586,136.613,883599996.0
2005-07-20 19:04:00,136.612,136.623,136.605,136.618,479799996.0
2005-07-20 19:05:00,136.625,136.626,136.608,136.609,611000003.0
2005-07-20 19:06:00,136.612,136.612,136.59,136.61,1037799999.0
2005-07-20 19:07:00,136.608,136.609,136.598,136.604,963500002.0
2005-07-20 19:08:00,136.608,136.612,136.595,136.602,730900004.0
2005-07-20 19:09:00,136.596,136.616,136.59,136.606,521300001.0
2005-07-20 19:10:00,136.62,136.629,136.616,136.628,112500001.0
2005-07-20 19:11:00,136.632,136.662,136.63,136.643,454900003.0
2005-07-20 19:12:00,136.649,136.66,136.64,136.66,304099998.0
2005-07-20 19:13:00,136.657,136.663,136.654,136.663,84699999.0
2005-07-20 19:14:00,136.66,136.665,136.657,136.66,243800003.0
2005-07-20 19:15:00,136.655,136.668,136.652,136.658,919400002.0
2005-07-20 19:16:00,136.657,136.692,136.65,136.692,445200001.0
2005-07-20 19:17:00,136.695,136.721,136.695,136.712,363300000.0
2005-07-20 19:18:00,136.719,136.722,136.707,136.712,238700000.0
2005-07-20 19:19:00,136.704,136.726,136.704,136.72,632000001.0
2005-07-20 19:20:00,136.728,136.741,136.723,136.723,291600002.0
2005-07-20 19:21:00,136.73,136.742,136.727,136.738,508300002.0
2005-07-20 19:22:00,136.744,136.764,136.744,136.749,109799999.0
2005-07-20 19:23:00,136.753,136.757,136.734,136.757,1334200003.0
2005-07-20 19:24:00,136.765,136.765,136.727,136.732,622700000.0
2005-07-20 19:25:00,136.728,136.765,136.728,136.765,515299995.0
2005-07-20 19:26:00,136.758,136.771,136.732,136.752,1111300003.0
2005-07-20 19:27:00,136.768,136.804,136.755,136.804,653199995.0
2005-07-20 19:28:00,136.812,136.836,136.798,136.813,539899997.0
2005-07-20 19:29:00,136.8,136.801,136.763,136.801,364500000.0
2005-07-20 19:30:00,136.81,136.83,136.791,136.825,515400000.0
2005-07-20 19:31:00,136.838,136.913,136.838,136.871,873400001.0
2005-07-20 19:32:00,136.879,136.904,136.826,136.904,682699994.0
2005-07-20 19:33:00,136.91,136.921,136.898,136.905,594400000.0
2005-07-20 19:34:00,136.896,136.905,136.839,136.893,839699999.0
2005-07-20 19:35:00,136.899,136.943,136.899,136.943,641999998.0
2005-07-20 19:36:00,136.96,136.96,136.934,136.934,497600001.0
2005-07-20 19:37:00,136.924,136.949,136.924,136.942,121500002.0
2005-07-20 19:38:00,136.946,137.02,136.946,137.02,543499998.0
2005-07-20 19:39:00,137.01,137.033,136.983,136.983,586199998.0
2005-07-20 19:40:00,136.973,136.976,136.943,136.968,500100001.0
2005-07-20 19:41:00,136.947,137.007,136.947,136.969,1007200004.0
2005-07-20 19:42:00,136.967,136.97,136.942,136.942,589400003.0
2005-07-20 19:43:00,136.951,136.967,136.95,136.967,100099997.0
2005-07-20 19:44:00,136.954,136.966,136.946,136.95,479499998.0
2005-07-20 19:45:00,136.955,136.961,136.945,136.95,135700000.0
2005-07-20 19:46:00,136.963,136.994,136.954,136.994,383400006.0
2005-07-20 19:47:00,137.005,137.027,136.983,136.983,163400000.0
2005-07-20 19:48:00,136.975,136.993,136.954,136.967,789300002.0
2005-07-20 19:49:00,136.955,136.992,136.955,136.987,277300002.0
2005-07-20 19:50:00,136.986,136.986,136.955,136.955,327800001.0
2005-07-20 19:51:00,136.946,136.951,136.912,136.917,350300000.0
2005-07-20 19:52:00,136.911,136.929,136.896,136.928,567600004.0
2005-07-20 19:53:00,136.94,136.945,136.935,136.938,425900000.0
2005-07-20 19:54:00,136.939,136.961,136.938,136.954,342599999.0
2005-07-20 19:55:00,136.95,136.95,136.903,136.903,228399998.0
2005-07-20 19:56:00,136.901,136.908,136.886,136.893,402200001.0
2005-07-20 19:57:00,136.878,136.88,136.846,136.857,588000000.0
2005-07-20 19:58:00,136.856,136.856,136.833,136.833,706399998.0
2005-07-20 19:59:00,136.831,136.845,136.829,136.83,569200004.0
2005-07-20 20:00:00,136.847,136.86,136.844,136.859,209900002.0
2005-07-20 20:01:00,136.858,136.865,136.841,136.843,468600000.0
2005-07-20 20:02:00,136.849,136.87,136.807,136.807,341699999.0
2005-07-20 20:03:00,136.817,136.848,136.776,136.776,196199999.0
2005-07-20 20:04:00,136.757,136.828,136.735,136.828,307000002.0
2005-07-20 20:05:00,136.847,136.896,136.847,136.877,607099999.0
2005-07-20 20:06:00,136.893,136.922,136.893,136.918,704299993.0
2005-07-20 20:07:00,136.92,136.956,136.919,136.919,264300000.0
2005-07-20 20:08:00,136.915,136.95,136.915,136.931,580399999.0
2005-07-20 20:09:00,136.936,136.979,136.936,136.979,372600005.0
2005-07-20 20:10:00,136.991,136.998,136.979,136.99,403400000.0
2005-07-20 20:11:00,136.987,136.987,136.928,136.939,851900003.0
2005-07-20 20:12:00,136.928,136.94,136.914,136.914,997499997.0
2005-07-20 20:13:00,136.917,136.93,136.91,136.91,376800004.0
2005-07-20 20:14:00,136.908,136.929,136.823,136.836,414300000.0
2005-07-20 20:15:00,136.851,136.944,136.848,136.944,865700004.0
2005-07-20 20:16:00,136.955,136.98,136.937,136.937,473799998.0
2005-07-20 20:17:00,136.933,136.951,136.903,136.913,176000002.0
2005-07-20 20:18:00,136.917,136.966,136.917,136.954,213899998.0
2005-07-20 20:19:00,136.957,136.957,136.896,136.92,365399997.0
2005-07-20 20:20:00,136.918,136.94,136.918,136.939,220899996.0
2005-07-20 20:21:00,136.93,136.93,136.872,136.893,427300001.0
2005-07-20 20:22:00,136.895,136.929,136.888,136.893,462500001.0
2005-07-20 20:23:00,136.89,136.896,136.866,136.885,454700000.0
2005-07-20 20:24:00,136.896,136.927,136.896,136.927,261399997.0
2005-07-20 20:25:00,136.944,137.02,136.933,136.96,376899999.0
2005-07-20 20:26:00,136.961,136.975,136.944,136.952,422200000.0
2005-07-20 20:27:00,136.96,136.97,136.911,136.94,777399996.0
2005-07-20 20:28:00,136.925,136.993,136.925,136.993,999599998.0
2005-07-20 20:29:00,137.003,137.045,136.988,137.045,1280099997.0
2005-07-20 20:30:00,137.036,137.036,136.988,137.025,1629699996.0
2005-07-20 20:31:00,137.033,137.085,137.022,137.085,1383900003.0
2005-07-20 20:32:00,137.079,137.098,137.058,137.063,1063299992.0
2005-07-20 20:33:00,137.063,137.086,137.016,137.086,569999993.0
2005-07-20 20:34:00,137.086,137.086,137.026,137.083,287099998.0
2005-07-20 20:35:00,137.094,137.109,137.091,137.108,284799999.0
2005-07-20 20:36:00,137.105,137.105,137.087,137.099,556199999.0
2005-07-20 20:37:00,137.105,137.147,137.105,137.129,505800001.0
2005-07-20 20:38:00,137.129,137.129,137.09,137.109,807600002.0
2005-07-20 20:39:00,137.106,137.11,137.095,137.108,844099993.0
2005-07-20 20:40:00,137.097,137.1,137.07,137.1,1165799995.0
2005-07-20 20:41:00,137.095,137.095,137.065,137.065,406800000.0
2005-07-20 20:42:00,137.053,137.053,137.016,137.03,323600004.0
2005-07-20 20:43:00,137.023,137.025,136.981,137.0,445300005.0
2005-07-20 20:44:00,137.004,137.04,137.004,137.012,813499998.0
2005-07-20 20:45:00,137.018,137.031,137.007,137.007,523999996.0
2005-07-20 20:46:00,137.004,137.035,137.004,137.035,739500002.0
2005-07-20 20:47:00,137.036,137.055,137.031,137.041,774700006.0
2005-07-20 20:48:00,137.048,137.048,137.026,137.034,765299993.0
2005-07-20 20:49:00,137.038,137.04,137.007,137.026,329400001.0
2005-07-20 20:50:00,137.02,137.025,137.012,137.015,1068000001.0
2005-07-20 20:51:00,137.016,137.027,137.014,137.022,466399999.0
2005-07-20 20:52:00,137.022,137.029,137.02,137.022,218699998.0
2005-07-20 20:53:00,137.023,137.04,137.021,137.034,1005100000.0
2005-07-20 20:54:00,137.03,137.035,137.023,137.028,204899999.0
2005-07-20 20:55:00,137.009,137.017,136.991,136.993,917000004.0
2005-07-20 20:56:00,136.987,137.004,136.985,136.995,810800006.0
2005-07-20 20:57:00,136.994,136.997,136.969,136.97,632799997.0
2005-07-20 20:58:00,136.965,136.965,136.935,136.935,1259900002.0
2005-07-20 20:59:00,136.941,137.033,136.941,137.033,1208699995.0
2005-07-20 21:00:00,137.029,137.034,137.004,137.029,903300002.0
2005-07-20 21:01:00,137.026,137.026,136.989,137.007,832299994.0
2005-07-20 21:02:00,137.003,137.008,136.991,136.993,606400000.0
2005-07-20 21:03:00,136.993,137.003,136.984,136.988,855299996.0
2005-07-20 21:04:00,136.988,137.013,136.988,136.991,620299996.0
2005-07-20 21:05:00,136.99,137.01,136.989,136.989,411100002.0
2005-07-20 21:06:00,136.986,137.055,136.983,137.027,660199997.0
2005-07-20 21:07:00,137.03,137.049,137.028,137.045,386899998.0
2005-07-20 21:08:00,137.034,137.034,136.997,136.998,411700000.0
2005-07-20 21:09:00,137.006,137.014,136.98,137.014,200099998.0
2005-07-20 21:10:00,137.024,137.057,137.024,137.057,362299996.0
2005-07-20 21:11:00,137.064,137.072,137.046,137.066,282399998.0
2005-07-20 21:12:00,137.068,137.074,137.054,137.054,468299999.0
2005-07-20 21:13:00,137.049,137.049,137.013,137.045,578500006.0
2005-07-20 21:14:00,137.031,137.037,137.016,137.037,693799998.0
2005-07-20 21:15:00,137.041,137.046,137.031,137.035,890299996.0
2005-07-20 21:16:00,137.037,137.053,137.037,137.043,626600006.0
2005-07-20 21:17:00,137.043,137.056,137.038,137.048,720400003.0
2005-07-20 21:18:00,137.048,137.048,137.035,137.045,353299996.0
2005-07-20 21:19:00,137.046,137.069,137.046,137.053,541400000.0
2005-07-20 21:20:00,137.07,137.083,137.059,137.07,1122200007.0
2005-07-20 21:21:00,137.066,137.071,137.05,137.065,695099992.0
2005-07-20 21:22:00,137.07,137.105,137.07,137.105,1039700002.0
2005-07-20 21:23:00,137.106,137.11,137.092,137.092,772800000.0
2005-07-20 21:24:00,137.075,137.083,137.056,137.083,451799997.0
2005-07-20 21:25:00,137.086,137.086,137.062,137.077,637500004.0
2005-07-20 21:26:00,137.075,137.075,137.06,137.065,390400003.0
2005-07-20 21:27:00,137.066,137.077,137.047,137.077,257400000.0
2005-07-20 21:28:00,137.089,137.12,137.089,137.109,39000000.0
2005-07-20 21:29:00,137.107,137.114,137.093,137.104,187299999.0
2005-07-20 21:30:00,137.1,137.115,137.09,137.097,343999997.0
2005-07-20 21:31:00,137.098,137.116,137.098,137.111,71600000.0
2005-07-20 21:32:00,137.11,137.124,137.103,137.103,630200000.0
2005-07-20 21:33:00,137.105,137.105,137.077,137.077,180500004.0
2005-07-20 21:34:00,137.065,137.074,137.037,137.037,262900000.0
2005-07-20 21:35:00,137.043,137.067,137.037,137.048,252899997.0
2005-07-20 21:36:00,137.054,137.078,137.054,137.072,236100002.0
2005-07-20 21:37:00,137.068,137.069,137.05,137.05,165299998.0
2005-07-20 21:38:00,137.048,137.048,137.041,137.041,122400002.0
2005-07-20 21:39:00,137.037,137.042,137.022,137.037,173800002.0
2005-07-20 21:40:00,137.041,137.063,137.038,137.063,338399995.0
2005-07-20 21:41:00,137.055,137.055,136.996,137.013,159900001.0
2005-07-20 21:42:00,137.013,137.021,136.998,136.998,390800000.0
2005-07-20 21:43:00,136.982,136.983,136.949,136.952,508099998.0
2005-07-20 21:44:00,136.948,136.951,136.936,136.946,666199998.0
2005-07-20 21:45:00,136.948,136.953,136.942,136.943,271299998.0
2005-07-20 21:46:00,136.938,136.941,136.928,136.928,432500003.0
2005-07-20 21:47:00,136.932,136.949,136.932,136.949,479499999.0
2005-07-20 21:48:00,136.954,136.979,136.954,136.967,80400000.0
2005-07-20 21:49:00,136.968,136.985,136.968,136.984,82300001.0
2005-07-20 21:50:00,136.991,136.991,136.978,136.984,68199999.0
2005-07-20 21:51:00,136.983,136.994,136.983,136.994,142100001.0
2005-07-20 21:52:00,136.98,137.0,136.964,137.0,136900001.0
2005-07-20 21:53:00,136.998,136.998,136.983,136.985,85900000.0
2005-07-20 21:54:00,136.98,136.98,136.954,136.961,119200002.0
2005-07-20 21:55:00,136.957,136.957,136.919,136.919,63100001.0
2005-07-20 21:56:00,136.908,136.916,136.884,136.899,135100002.0
2005-07-20 21:57:00,136.901,136.908,136.901,136.902,45400000.0
2005-07-20 21:58:00,136.9,136.912,136.9,136.912,136599996.0
2005-07-20 21:59:00,136.914,136.948,136.914,136.939,97300000.0
2005-07-20 22:00:00,136.939,136.942,136.926,136.927,190899997.0
2005-07-20 22:01:00,136.935,136.95,136.935,136.942,504399997.0
2005-07-20 22:02:00,136.945,136.95,136.934,136.94,463700000.0
2005-07-20 22:03:00,136.943,136.946,136.939,136.94,169500003.0
2005-07-20 22:04:00,136.94,136.94,136.917,136.923,291799998.0
2005-07-20 22:05:00,136.914,136.925,136.9,136.925,81400000.0
2005-07-20 22:06:00,136.925,136.925,136.904,136.904,82499999.0
2005-07-20 22:07:00,136.899,136.902,136.871,136.871,65000000.0
2005-07-20 22:08:00,136.857,136.883,136.857,136.883,234000000.0
2005-07-20 22:09:00,136.866,136.878,136.863,136.863,141300000.0
2005-07-20 22:10:00,136.874,136.903,136.874,136.892,135100001.0
2005-07-20 22:11:00,136.897,136.911,136.897,136.9,216700000.0
2005-07-20 22:12:00,136.897,136.903,136.893,136.898,200999997.0
2005-07-20 22:13:00,136.9,136.911,136.897,136.903,94899999.0
2005-07-20 22:14:00,136.897,136.905,136.896,136.898,71200000.0
2005-07-20 22:15:00,136.893,136.908,136.893,136.902,295099999.0
2005-07-20 22:16:00,136.909,136.913,136.905,136.905,130199998.0
2005-07-20 22:17:00,136.895,136.897,136.891,136.891,66600000.0
2005-07-20 22:18:00,136.892,136.898,136.892,136.898,134900001.0
2005-07-20 22:19:00,136.9,136.908,136.9,136.901,99699999.0
2005-07-20 22:20:00,136.901,136.907,136.9,136.906,149700001.0
2005-07-20 22:21:00,136.922,136.929,136.914,136.919,89800000.0
2005-07-20 22:22:00,136.932,136.967,136.913,136.963,135900001.0
2005-07-20 22:23:00,136.965,136.965,136.945,136.945,224600003.0
2005-07-20 22:24:00,136.94,136.946,136.94,136.946,98000002.0
2005-07-20 22:25:00,136.956,136.96,136.945,136.951,318900000.0
2005-07-20 22:26:00,136.954,136.957,136.938,136.938,156999997.0
2005-07-20 22:27:00,136.94,136.949,136.935,136.936,657600004.0
2005-07-20 22:28:00,136.938,136.951,136.937,136.937,167500000.0
2005-07-20 22:29:00,136.943,136.956,136.943,136.951,94900000.0
2005-07-20 22:30:00,136.945,136.951,136.94,136.945,40200000.0
2005-07-20 22:31:00,136.937,136.937,136.93,136.93,125799999.0
2005-07-20 22:32:00,136.933,136.946,136.933,136.938,174500000.0
2005-07-20 22:33:00,136.938,136.938,136.929,136.933,278599999.0
2005-07-20 22:34:00,136.932,136.939,136.926,136.939,229399999.0
2005-07-20 22:35:00,136.934,136.934,136.92,136.92,211200004.0
2005-07-20 22:36:00,136.924,136.935,136.924,136.926,379000000.0
2005-07-20 22:37:00,136.923,136.925,136.915,136.923,219099994.0
2005-07-20 22:38:00,136.927,136.934,136.923,136.934,178299998.0
2005-07-20 22:39:00,136.938,136.949,136.937,136.945,245199998.0
2005-07-20 22:40:00,136.943,136.954,136.933,136.942,387499999.0
2005-07-20 22:41:00,136.95,136.955,136.942,136.942,141399999.0
2005-07-20 22:42:00,136.923,136.95,136.923,136.95,281599994.0
2005-07-20 22:43:00,136.96,136.96,136.95,136.95,72500001.0
2005-07-20 22:44:00,136.959,136.963,136.945,136.945,204100001.0
2005-07-20 22:45:00,136.944,136.951,136.939,136.942,350799995.0
2005-07-20 22:46:00,136.948,136.965,136.948,136.965,95000000.0
2005-07-20 22:47:00,136.967,136.967,136.957,136.957,140200003.0
2005-07-20 22:48:00,136.954,136.96,136.946,136.947,272500001.0
2005-07-20 22:49:00,136.956,136.974,136.945,136.965,222099999.0
2005-07-20 22:50:00,136.957,136.957,136.9,136.931,80700000.0
2005-07-20 22:51:00,136.936,136.953,136.936,136.951,217700002.0
2005-07-20 22:52:00,136.955,136.96,136.95,136.96,210600000.0
2005-07-20 22:53:00,136.96,136.983,136.96,136.98,348899997.0
2005-07-20 22:54:00,136.99,137.01,136.99,137.01,117500001.0
2005-07-20 22:55:00,137.008,137.034,137.008,137.032,116599998.0
2005-07-20 22:56:00,137.035,137.035,137.003,137.005,163200001.0
2005-07-20 22:57:00,136.998,137.01,136.998,137.004,149700001.0
2005-07-20 22:58:00,137.014,137.04,137.014,137.04,170699996.0
2005-07-20 22:59:00,137.043,137.043,136.996,137.005,197100000.0
2005-07-20 23:00:00,137.038,137.049,137.017,137.034,86500001.0
2005-07-20 23:01:00,137.025,137.043,136.992,136.992,53000000.0
2005-07-20 23:02:00,136.973,137.023,136.973,136.987,107000001.0
2005-07-20 23:03:00,136.997,137.015,136.966,137.005,155700001.0
2005-07-20 23:04:00,136.991,137.043,136.989,136.992,148499998.0
2005-07-20 23:05:00,137.02,137.04,137.0,137.028,203799997.0
2005-07-20 23:06:00,137.02,137.027,136.984,136.985,145699999.0
2005-07-20 23:07:00,136.988,136.995,136.944,136.993,158899996.0
2005-07-20 23:08:00,136.975,137.041,136.971,137.027,139599999.0
2005-07-20 23:09:00,137.05,137.057,137.031,137.047,88600002.0
2005-07-20 23:10:00,137.028,137.073,137.026,137.056,116699999.0
2005-07-20 23:11:00,137.053,137.053,136.984,137.01,126599999.0
2005-07-20 23:12:00,136.995,137.022,136.98,136.989,94799999.0
2005-07-20 23:13:00,137.001,137.042,137.001,137.035,65500001.0
2005-07-20 23:14:00,137.037,137.047,137.012,137.038,141899999.0
2005-07-20 23:15:00,137.047,137.055,137.027,137.029,196200000.0
2005-07-20 23:16:00,137.016,137.035,137.005,137.022,101399999.0
2005-07-20 23:17:00,137.03,137.068,137.027,137.038,95300000.0
2005-07-20 23:18:00,137.052,137.067,137.015,137.015,122500002.0
2005-07-20 23:19:00,137.021,137.031,137.0,137.003,75300000.0
2005-07-20 23:20:00,137.032,137.032,136.99,137.011,67900000.0
2005-07-20 23:21:00,137.013,137.031,137.004,137.023,78800000.0
2005-07-20 23:22:00,137.027,137.027,136.98,136.989,123000000.0
2005-07-20 23:23:00,136.967,137.039,136.967,137.005,99200001.0
2005-07-20 23:24:00,137.02,137.028,136.988,137.028,97399998.0
2005-07-20 23:25:00,137.043,137.057,137.008,137.013,108500000.0
2005-07-20 23:26:00,137.022,137.037,136.998,137.034,99599999.0
2005-07-20 23:27:00,137.03,137.034,137.001,137.001,64900000.0
2005-07-20 23:28:00,137.037,137.055,137.014,137.031,140099999.0
2005-07-20 23:29:00,137.041,137.07,137.005,137.032,122100002.0
2005-07-20 23:30:00,137.03,137.038,137.03,137.035,47300000.0
2005-07-20 23:31:00,137.043,137.057,137.043,137.057,48800000.0
2005-07-20 23:32:00,137.064,137.064,137.04,137.055,75299999.0
2005-07-20 23:33:00,137.053,137.053,137.026,137.026,32100000.0
2005-07-20 23:34:00,137.021,137.03,137.021,137.027,69900000.0
2005-07-20 23:35:00,137.033,137.033,137.019,137.027,59600001.0
2005-07-20 23:36:00,136.953,136.98,136.947,136.947,92700002.0
2005-07-20 23:37:00,136.96,137.008,136.96,137.007,78500000.0
2005-07-20 23:38:00,137.005,137.014,137.001,137.011,97200000.0
2005-07-20 23:39:00,137.019,137.019,136.997,137.0,27200000.0
2005-07-20 23:40:00,136.991,136.999,136.989,136.998,113000000.0
2005-07-20 23:41:00,137.003,137.011,136.995,136.995,93800001.0
2005-07-20 23:42:00,136.993,137.013,136.993,136.995,65500001.0
2005-07-20 23:43:00,137.014,137.029,137.001,137.001,41900000.0
2005-07-20 23:44:00,136.994,137.017,136.994,137.017,137400000.0
2005-07-20 23:45:00,137.017,137.017,137.01,137.011,120399999.0
2005-07-20 23:46:00,137.007,137.007,137.002,137.002,18800000.0
2005-07-20 23:47:00,136.998,137.005,136.995,137.0,63200000.0
2005-07-20 23:48:00,136.994,136.996,136.988,136.993,82800000.0
2005-07-20 23:49:00,136.99,136.99,136.982,136.982,91200001.0
2005-07-20 23:50:00,136.99,136.995,136.99,136.99,66299998.0
2005-07-20 23:51:00,136.997,137.003,136.972,136.984,131099999.0
2005-07-20 23:52:00,136.985,136.995,136.983,136.985,135699996.0
2005-07-20 23:53:00,136.986,136.993,136.98,136.982,92700002.0
2005-07-20 23:54:00,136.991,136.991,136.982,136.99,84700000.0
2005-07-20 23:55:00,136.989,137.005,136.946,136.946,48600000.0
2005-07-20 23:56:00,136.986,137.032,136.959,137.032,149700001.0
2005-07-20 23:57:00,137.052,137.059,137.01,137.04,120800003.0
2005-07-20 23:58:00,137.036,137.054,137.014,137.047,118399999.0
2005-07-20 23:59:00,137.043,137.055,137.043,137.05,146100002.0
2005-07-21 00:00:00,137.032,137.063,137.032,137.063,99000000.0
2005-07-21 00:01:00,137.069,137.081,137.069,137.081,39200000.0
2005-07-21 00:02:00,137.088,137.09,137.082,137.09,115500000.0
2005-07-21 00:03:00,137.099,137.105,137.095,137.095,83300000.0
2005-07-21 00:04:00,137.103,137.108,137.102,137.108,87499998.0
2005-07-21 00:05:00,137.117,137.132,137.117,137.127,69099999.0
2005-07-21 00:06:00,137.125,137.147,137.125,137.139,82899999.0
2005-07-21 00:07:00,137.14,137.145,137.135,137.14,40000000.0
2005-07-21 00:08:00,137.128,137.129,137.121,137.127,63600000.0
2005-07-21 00:09:00,137.137,137.139,137.128,137.131,33600000.0
2005-07-21 00:10:00,137.132,137.141,137.132,137.14,28800000.0
2005-07-21 00:11:00,137.132,137.136,137.128,137.129,61499999.0
2005-07-21 00:12:00,137.134,137.141,137.128,137.136,43100000.0
2005-07-21 00:13:00,137.127,137.13,137.125,137.127,74300000.0
2005-07-21 00:14:00,137.143,137.146,137.133,137.139,75500000.0
2005-07-21 00:15:00,137.142,137.142,137.122,137.125,99900000.0
2005-07-21 00:16:00,137.125,137.135,137.108,137.128,259000004.0
2005-07-21 00:17:00,137.137,137.144,137.135,137.144,64800000.0
2005-07-21 00:18:00,137.135,137.135,137.105,137.105,89199999.0
2005-07-21 00:19:00,137.091,137.091,137.074,137.087,95500002.0
2005-07-21 00:20:00,137.085,137.085,137.059,137.063,105499999.0
2005-07-21 00:21:00,137.059,137.067,137.052,137.052,148899998.0
2005-07-21 00:22:00,137.05,137.055,137.05,137.05,78699998.0
2005-07-21 00:23:00,137.055,137.055,137.05,137.05,30400000.0
2005-07-21 00:24:00,137.054,137.058,137.032,137.032,97699996.0
2005-07-21 00:25:00,137.038,137.041,137.031,137.037,57000000.0
2005-07-21 00:26:00,137.034,137.058,137.034,137.058,85200001.0
2005-07-21 00:27:00,137.058,137.059,137.049,137.058,61299999.0
2005-07-21 00:28:00,137.013,137.052,137.013,137.027,95799999.0
2005-07-21 00:29:00,137.06,137.06,137.048,137.057,156800000.0
2005-07-21 00:30:00,137.06,137.065,137.055,137.06,124200000.0
2005-07-21 00:31:00,137.051,137.052,137.03,137.03,76000000.0
2005-07-21 00:32:00,137.031,137.034,137.031,137.034,52800000.0
2005-07-21 00:33:00,137.034,137.04,137.025,137.033,60900000.0
2005-07-21 00:34:00,137.027,137.027,137.009,137.013,75700000.0
2005-07-21 00:35:00,137.022,137.042,137.022,137.042,80800000.0
2005-07-21 00:36:00,137.034,137.041,137.034,137.036,45200000.0
2005-07-21 00:37:00,137.035,137.045,137.032,137.045,72500001.0
2005-07-21 00:38:00,137.044,137.05,137.036,137.037,112900002.0
2005-07-21 00:39:00,137.053,137.07,137.051,137.07,57999999.0
2005-07-21 00:40:00,137.069,137.069,137.057,137.062,71199998.0
2005-07-21 00:41:00,137.062,137.07,137.054,137.054,129399997.0
2005-07-21 00:42:00,137.047,137.058,137.047,137.057,52500000.0
2005-07-21 00:43:00,137.038,137.056,137.024,137.047,87900001.0
2005-07-21 00:44:00,137.059,137.059,137.046,137.057,104900000.0
2005-07-21 00:45:00,137.058,137.078,137.057,137.07,160499999.0
2005-07-21 00:46:00,137.088,137.096,137.081,137.081,106999998.0
2005-07-21 00:47:00,137.092,137.114,137.092,137.1,36200000.0
2005-07-21 00:48:00,137.1,137.109,137.091,137.106,117000001.0
2005-07-21 00:49:00,137.097,137.102,137.089,137.099,75200000.0
2005-07-21 00:50:00,137.095,137.105,137.083,137.105,55200000.0
2005-07-21 00:51:00,137.115,137.115,137.103,137.11,83899999.0
2005-07-21 00:52:00,137.076,137.097,137.068,137.082,48000000.0
2005-07-21 00:53:00,137.11,137.11,137.102,137.108,81100002.0
2005-07-21 00:54:00,137.11,137.115,137.105,137.11,63399999.0
2005-07-21 00:55:00,137.105,137.12,137.105,137.109,123099999.0
2005-07-21 00:56:00,137.107,137.109,137.1,137.102,187699996.0
2005-07-21 00:57:00,137.088,137.088,137.063,137.068,119000002.0
2005-07-21 00:58:00,137.068,137.068,137.056,137.067,46400000.0
2005-07-21 00:59:00,137.072,137.074,137.048,137.056,127400002.0
2005-07-21 01:00:00,137.037,137.055,137.02,137.02,52400000.0
2005-07-21 01:01:00,137.007,137.042,137.006,137.041,96200000.0
2005-07-21 01:02:00,137.045,137.045,137.04,137.045,140099999.0
2005-07-21 01:03:00,137.029,137.031,137.019,137.02,41300000.0
2005-07-21 01:04:00,137.009,137.02,137.009,137.018,110099998.0
2005-07-21 01:05:00,137.025,137.03,137.008,137.008,29100000.0
2005-07-21 01:06:00,137.006,137.009,136.991,136.991,46600000.0
2005-07-21 01:07:00,136.994,137.005,136.994,137.001,46700000.0
2005-07-21 01:08:00,136.998,136.998,136.993,136.993,21600000.0
2005-07-21 01:09:00,136.973,136.982,136.964,136.982,119800001.0
2005-07-21 01:10:00,136.992,136.992,136.971,136.98,148300000.0
2005-07-21 01:11:00,136.981,137.004,136.981,137.004,37800000.0
2005-07-21 01:12:00,137.011,137.011,136.993,136.993,140900001.0
2005-07-21 01:13:00,136.992,137.007,136.991,137.007,99899998.0
2005-07-21 01:14:00,137.01,137.015,137.002,137.002,14400000.0
2005-07-21 01:15:00,137.023,137.023,137.008,137.008,58099999.0
2005-07-21 01:16:00,137.017,137.023,137.008,137.023,125600000.0
2005-07-21 01:17:00,137.018,137.026,137.005,137.005,82300000.0
2005-07-21 01:18:00,137.016,137.025,137.015,137.025,118300003.0
2005-07-21 01:19:00,137.02,137.031,137.004,137.008,149899999.0
2005-07-21 01:20:00,137.012,137.014,136.992,136.992,86400002.0
2005-07-21 01:21:00,137.005,137.015,137.004,137.005,94399998.0
2005-07-21 01:22:00,137.003,137.025,136.994,137.025,89899999.0
2005-07-21 01:23:00,137.032,137.039,137.001,137.001,75200001.0
2005-07-21 01:24:00,137.004,137.01,136.987,136.987,78099999.0
2005-07-21 01:25:00,136.99,136.99,136.988,136.988,8800000.0
2005-07-21 01:26:00,136.994,137.013,136.978,137.005,75400000.0
2005-07-21 01:27:00,137.012,137.022,137.012,137.021,59099998.0
2005-07-21 01:28:00,137.021,137.035,137.021,137.021,49900001.0
2005-07-21 01:29:00,137.022,137.029,136.993,136.996,187199996.0
2005-07-21 01:30:00,136.99,136.995,136.982,136.995,91400000.0
2005-07-21 01:31:00,136.987,136.987,136.972,136.977,175199999.0
2005-07-21 01:32:00,136.964,136.974,136.96,136.974,32800000.0
2005-07-21 01:33:00,136.968,136.968,136.957,136.961,67599999.0
2005-07-21 01:34:00,136.968,136.974,136.949,136.974,143800001.0
2005-07-21 01:35:00,136.98,136.98,136.962,136.973,108999998.0
2005-07-21 01:36:00,136.967,136.971,136.964,136.971,54000000.0
2005-07-21 01:37:00,136.972,136.978,136.966,136.966,65899999.0
2005-07-21 01:38:00,136.973,136.979,136.972,136.979,43199999.0
2005-07-21 01:39:00,136.983,136.983,136.967,136.97,83099999.0
2005-07-21 01:40:00,136.979,136.979,136.967,136.971,111799998.0
2005-07-21 01:41:00,136.959,136.959,136.939,136.939,153300000.0
2005-07-21 01:42:00,136.942,136.942,136.928,136.938,83500000.0
2005-07-21 01:43:00,136.932,136.938,136.931,136.931,81400003.0
2005-07-21 01:44:00,136.932,136.94,136.929,136.937,88200000.0
2005-07-21 01:45:00,136.941,136.941,136.917,136.932,203699997.0
2005-07-21 01:46:00,136.93,136.942,136.93,136.942,89899997.0
2005-07-21 01:47:00,136.938,136.944,136.932,136.944,126799999.0
2005-07-21 01:48:00,136.933,136.939,136.93,136.939,107099999.0
2005-07-21 01:49:00,136.937,136.94,136.923,136.923,91900000.0
2005-07-21 01:50:00,136.91,136.922,136.91,136.919,60100000.0
2005-07-21 01:51:00,136.919,136.928,136.918,136.928,41200000.0
2005-07-21 01:52:00,136.926,136.942,136.917,136.942,91300000.0
2005-07-21 01:53:00,136.944,136.964,136.938,136.954,192199998.0
2005-07-21 01:54:00,136.96,136.978,136.96,136.969,88599999.0
2005-07-21 01:55:00,136.989,136.989,136.976,136.985,150800001.0
2005-07-21 01:56:00,136.975,136.984,136.96,136.969,166700002.0
2005-07-21 01:57:00,136.96,136.96,136.941,136.947,33200000.0
2005-07-21 01:58:00,136.955,136.955,136.936,136.94,131400001.0
2005-07-21 01:59:00,136.947,136.948,136.927,136.938,96499999.0
2005-07-21 02:00:00,136.938,136.962,136.931,136.958,94599999.0
2005-07-21 02:01:00,136.96,136.973,136.96,136.965,55200000.0
2005-07-21 02:02:00,136.971,136.978,136.955,136.955,77300000.0
2005-07-21 02:03:00,136.956,136.963,136.955,136.957,50400000.0
2005-07-21 02:04:00,136.967,136.977,136.962,136.968,107400003.0
2005-07-21 02:05:00,136.984,136.987,136.977,136.977,71100000.0
2005-07-21 02:06:00,136.98,136.981,136.945,136.95,40700000.0
2005-07-21 02:07:00,136.946,136.948,136.933,136.936,102400000.0
2005-07-21 02:08:00,136.951,136.957,136.931,136.931,31900000.0
2005-07-21 02:09:00,136.933,136.941,136.923,136.937,155499999.0
2005-07-21 02:10:00,136.94,136.948,136.939,136.948,96799999.0
2005-07-21 02:11:00,136.955,136.97,136.947,136.97,127200003.0
2005-07-21 02:12:00,136.965,136.965,136.948,136.949,88500000.0
2005-07-21 02:13:00,136.947,136.961,136.947,136.958,44300000.0
2005-07-21 02:14:00,136.953,136.972,136.942,136.972,143899998.0
2005-07-21 02:15:00,136.961,136.974,136.95,136.973,96900000.0
2005-07-21 02:16:00,136.971,136.971,136.955,136.962,62400000.0
2005-07-21 02:17:00,136.966,136.968,136.951,136.955,99900000.0
2005-07-21 02:18:00,136.962,136.972,136.962,136.972,76400002.0
2005-07-21 02:19:00,136.967,136.985,136.964,136.985,88100002.0
2005-07-21 02:20:00,136.998,137.003,136.99,136.993,95899999.0
2005-07-21 02:21:00,136.995,137.005,136.995,136.995,90300002.0
2005-07-21 02:22:00,136.999,137.009,136.985,136.985,105199999.0
2005-07-21 02:23:00,136.972,136.983,136.972,136.974,143599996.0
2005-07-21 02:24:00,136.975,136.975,136.964,136.975,34200000.0
2005-07-21 02:25:00,136.974,136.985,136.974,136.985,55099999.0
2005-07-21 02:26:00,136.997,137.006,136.988,136.992,99300002.0
2005-07-21 02:27:00,137.0,137.027,137.0,137.02,48400001.0
2005-07-21 02:28:00,137.014,137.016,137.006,137.008,49599999.0
2005-07-21 02:29:00,137.015,137.025,137.005,137.005,134600000.0
2005-07-21 02:30:00,137.003,137.003,136.984,136.984,35699999.0
2005-07-21 02:31:00,136.973,136.978,136.959,136.974,97699999.0
2005-07-21 02:32:00,136.962,136.977,136.959,136.965,139199999.0
2005-07-21 02:33:00,136.932,136.973,136.93,136.973,85699999.0
2005-07-21 02:34:00,136.961,136.969,136.926,136.938,142500000.0
2005-07-21 02:35:00,136.945,136.955,136.92,136.937,67200000.0
2005-07-21 02:36:00,136.923,136.923,136.899,136.909,138300002.0
2005-07-21 02:37:00,136.917,136.925,136.881,136.923,109400000.0
2005-07-21 02:38:00,136.945,136.96,136.944,136.95,72800001.0
2005-07-21 02:39:00,136.93,136.95,136.929,136.938,98999999.0
2005-07-21 02:40:00,136.941,136.952,136.932,136.948,105500001.0
2005-07-21 02:41:00,136.953,136.969,136.95,136.95,110200002.0
2005-07-21 02:42:00,136.943,136.943,136.934,136.937,29600000.0
2005-07-21 02:43:00,136.933,136.938,136.933,136.938,55100000.0
2005-07-21 02:44:00,136.931,136.937,136.921,136.937,113500000.0
2005-07-21 02:45:00,136.937,136.972,136.937,136.959,104399999.0
2005-07-21 02:46:00,136.976,136.989,136.975,136.975,90300001.0
2005-07-21 02:47:00,136.98,137.019,136.961,137.003,145200001.0
2005-07-21 02:48:00,137.017,137.03,137.017,137.018,81399999.0
2005-07-21 02:49:00,137.007,137.018,136.998,137.018,80899998.0
2005-07-21 02:50:00,137.022,137.029,136.991,136.998,84000000.0
2005-07-21 02:51:00,136.998,137.004,136.991,137.004,89700001.0
2005-07-21 02:52:00,137.004,137.016,137.002,137.016,202899996.0
2005-07-21 02:53:00,137.002,137.002,136.987,136.987,70500000.0
2005-07-21 02:54:00,136.978,136.999,136.976,136.998,120899998.0
2005-07-21 02:55:00,136.996,136.997,136.966,136.98,81400000.0
2005-07-21 02:56:00,136.993,137.024,136.993,137.005,135100001.0
2005-07-21 02:57:00,137.012,137.032,137.012,137.022,48300000.0
2005-07-21 02:58:00,137.028,137.037,137.012,137.013,93200000.0
2005-07-21 02:59:00,136.999,137.026,136.999,137.026,77299999.0
2005-07-21 03:00:00,137.021,137.033,137.007,137.033,67200000.0
2005-07-21 03:01:00,137.042,137.052,137.032,137.052,86300000.0
2005-07-21 03:02:00,137.065,137.088,137.058,137.088,141999998.0
2005-07-21 03:03:00,137.107,137.111,137.086,137.099,59200001.0
2005-07-21 03:04:00,137.105,137.142,137.1,137.142,91899998.0
2005-07-21 03:05:00,137.136,137.136,137.079,137.091,160300000.0
2005-07-21 03:06:00,137.065,137.077,137.062,137.062,57899999.0
2005-07-21 03:07:00,137.068,137.092,137.065,137.067,147900001.0
2005-07-21 03:08:00,137.049,137.078,137.044,137.078,68400000.0
2005-07-21 03:09:00,137.092,137.112,137.092,137.098,150900003.0
2005-07-21 03:10:00,137.089,137.089,137.071,137.079,126199999.0
2005-07-21 03:11:00,137.092,137.094,137.064,137.064,110899996.0
2005-07-21 03:12:00,137.057,137.057,137.036,137.042,164300001.0
2005-07-21 03:13:00,137.055,137.065,137.055,137.065,56800001.0
2005-07-21 03:14:00,137.085,137.141,137.085,137.141,84200002.0
2005-07-21 03:15:00,137.13,137.13,137.109,137.109,67099999.0
2005-07-21 03:16:00,137.093,137.101,137.078,137.092,126299999.0
2005-07-21 03:17:00,137.093,137.093,137.08,137.09,28400000.0
2005-07-21 03:18:00,137.107,137.11,137.092,137.105,122800001.0
2005-07-21 03:19:00,137.108,137.108,137.1,137.1,78300001.0
2005-07-21 03:20:00,137.089,137.107,137.089,137.095,50000000.0
2005-07-21 03:21:00,137.103,137.103,137.084,137.088,112599999.0
2005-07-21 03:22:00,137.076,137.087,137.063,137.087,56700000.0
2005-07-21 03:23:00,137.086,137.099,137.081,137.099,68500002.0
2005-07-21 03:24:00,137.105,137.105,137.092,137.092,72700000.0
2005-07-21 03:25:00,137.093,137.106,137.091,137.105,116899998.0
2005-07-21 03:26:00,137.111,137.111,137.094,137.101,74299999.0
2005-07-21 03:27:00,137.113,137.115,137.098,137.108,81999999.0
2005-07-21 03:28:00,137.107,137.112,137.099,137.112,34200000.0
2005-07-21 03:29:00,137.11,137.115,137.095,137.095,115499998.0
2005-07-21 03:30:00,137.1,137.117,137.1,137.115,93199997.0
2005-07-21 03:31:00,137.107,137.125,137.105,137.125,47200000.0
2005-07-21 03:32:00,137.118,137.118,137.112,137.112,138599998.0
2005-07-21 03:33:00,137.13,137.142,137.126,137.136,114300000.0
2005-07-21 03:34:00,137.133,137.143,137.13,137.143,114800001.0
2005-07-21 03:35:00,137.146,137.146,137.136,137.136,22700000.0
2005-07-21 03:36:00,137.146,137.164,137.146,137.164,14900000.0
2005-07-21 03:37:00,137.166,137.169,137.166,137.169,24200000.0
2005-07-21 03:38:00,137.162,137.167,137.16,137.167,133500002.0
2005-07-21 03:39:00,137.162,137.162,137.145,137.147,45600000.0
2005-07-21 03:40:00,137.143,137.146,137.132,137.132,20800000.0
2005-07-21 03:41:00,137.125,137.125,137.116,137.12,53100001.0
2005-07-21 03:42:00,137.117,137.137,137.117,137.13,36800000.0
2005-07-21 03:43:00,137.123,137.131,137.108,137.108,172400004.0
2005-07-21 03:44:00,137.108,137.119,137.101,137.113,138400002.0
2005-07-21 03:45:00,137.118,137.132,137.11,137.132,69699998.0
2005-07-21 03:46:00,137.13,137.13,137.112,137.123,43900000.0
2005-07-21 03:47:00,137.111,137.111,137.08,137.086,50100001.0
2005-07-21 03:48:00,137.085,137.106,137.084,137.104,109699999.0
2005-07-21 03:49:00,137.106,137.132,137.101,137.121,120500003.0
2005-07-21 03:50:00,137.113,137.117,137.099,137.108,61100000.0
2005-07-21 03:51:00,137.105,137.105,137.088,137.088,141800000.0
2005-07-21 03:52:00,137.09,137.09,137.09,137.09,20799999.0
2005-07-21 03:53:00,137.103,137.108,137.096,137.096,109899996.0
2005-07-21 03:54:00,137.1,137.134,137.1,137.13,86299998.0
2005-07-21 03:55:00,137.132,137.134,137.12,137.125,188799996.0
2005-07-21 03:56:00,137.129,137.148,137.129,137.141,63000000.0
2005-07-21 03:57:00,137.144,137.144,137.13,137.137,70600001.0
2005-07-21 03:58:00,137.152,137.162,137.152,137.158,90500001.0
2005-07-21 03:59:00,137.161,137.172,137.161,137.164,64000000.0
2005-07-21 04:00:00,137.17,137.175,137.155,137.155,97500000.0
2005-07-21 04:01:00,137.149,137.165,137.147,137.165,38500000.0
2005-07-21 04:02:00,137.172,137.172,137.162,137.168,92800001.0
2005-07-21 04:03:00,137.17,137.17,137.147,137.161,139499996.0
2005-07-21 04:04:00,137.162,137.163,137.149,137.163,121000002.0
2005-07-21 04:05:00,137.163,137.175,137.163,137.175,58300000.0
2005-07-21 04:06:00,137.176,137.182,137.171,137.181,98600001.0
2005-07-21 04:07:00,137.188,137.189,137.181,137.183,142800004.0
2005-07-21 04:08:00,137.171,137.171,137.15,137.153,150599999.0
2005-07-21 04:09:00,137.147,137.163,137.147,137.149,116900000.0
2005-07-21 04:10:00,137.163,137.163,137.14,137.151,127899998.0
2005-07-21 04:11:00,137.14,137.145,137.134,137.145,83099998.0
2005-07-21 04:12:00,137.143,137.148,137.135,137.135,67200000.0
2005-07-21 04:13:00,137.14,137.142,137.14,137.14,70400000.0
2005-07-21 04:14:00,137.142,137.143,137.126,137.143,82000000.0
2005-07-21 04:15:00,137.139,137.139,137.126,137.126,137700002.0
2005-07-21 04:16:00,137.13,137.143,137.13,137.131,92100002.0
2005-07-21 04:17:00,137.138,137.14,137.131,137.131,83100001.0
2005-07-21 04:18:00,137.122,137.124,137.116,137.124,175600001.0
2005-07-21 04:19:00,137.118,137.126,137.11,137.114,71299999.0
2005-07-21 04:20:00,137.11,137.111,137.095,137.095,39500000.0
2005-07-21 04:21:00,137.088,137.088,137.072,137.086,89800000.0
2005-07-21 04:22:00,137.086,137.103,137.086,137.093,78800000.0
2005-07-21 04:23:00,137.1,137.1,137.086,137.086,40800000.0
2005-07-21 04:24:00,137.088,137.092,137.088,137.092,37599999.0
2005-07-21 04:25:00,137.092,137.093,137.085,137.085,53899999.0
2005-07-21 04:26:00,137.08,137.085,137.075,137.08,35199999.0
2005-07-21 04:27:00,137.078,137.078,137.061,137.073,10200000.0
2005-07-21 04:28:00,137.071,137.078,137.062,137.068,118600000.0
2005-07-21 04:29:00,137.067,137.077,137.067,137.068,56400000.0
2005-07-21 04:30:00,137.067,137.067,137.045,137.049,123299997.0
2005-07-21 04:31:00,137.04,137.043,137.029,137.037,95700000.0
2005-07-21 04:32:00,137.042,137.061,137.029,137.061,138700000.0
2005-07-21 04:33:00,137.052,137.052,137.038,137.038,61500000.0
2005-07-21 04:34:00,137.042,137.042,137.031,137.031,59900000.0
2005-07-21 04:35:00,137.037,137.043,137.029,137.032,52500000.0
2005-07-21 04:36:00,137.036,137.036,137.021,137.021,77599999.0
2005-07-21 04:37:00,137.02,137.025,137.02,137.02,38900000.0
2005-07-21 04:38:00,137.018,137.018,136.994,136.998,98700000.0
2005-07-21 04:39:00,136.997,137.008,136.991,136.996,76100000.0
2005-07-21 04:40:00,137.007,137.01,136.997,136.998,107900001.0
2005-07-21 04:41:00,137.007,137.01,136.999,137.0,65500000.0
2005-07-21 04:42:00,136.981,136.983,136.975,136.979,142799999.0
2005-07-21 04:43:00,136.979,136.989,136.975,136.981,231399999.0
2005-07-21 04:44:00,136.988,137.003,136.983,137.003,48399999.0
2005-07-21 04:45:00,136.999,137.007,136.979,136.979,79700000.0
2005-07-21 04:46:00,136.966,136.966,136.958,136.958,39099999.0
2005-07-21 04:47:00,136.945,136.945,136.922,136.941,88700002.0
2005-07-21 04:48:00,136.939,136.948,136.936,136.94,152900002.0
2005-07-21 04:49:00,136.937,136.937,136.923,136.923,71200000.0
2005-07-21 04:50:00,136.925,136.947,136.925,136.935,91600001.0
2005-07-21 04:51:00,136.938,136.938,136.918,136.92,51600000.0
2005-07-21 04:52:00,136.92,136.937,136.915,136.923,73600000.0
2005-07-21 04:53:00,136.914,136.924,136.91,136.91,60500001.0
2005-07-21 04:54:00,136.911,136.917,136.91,136.916,73300000.0
2005-07-21 04:55:00,136.908,136.916,136.908,136.914,135500000.0
2005-07-21 04:56:00,136.924,136.934,136.917,136.917,135200001.0
2005-07-21 04:57:00,136.905,136.905,136.888,136.896,42100000.0
2005-07-21 04:58:00,136.902,136.916,136.895,136.907,160400000.0
2005-07-21 04:59:00,136.911,136.926,136.911,136.919,75900000.0
2005-07-21 05:00:00,136.925,136.925,136.892,136.892,74999999.0
2005-07-21 05:01:00,136.886,136.903,136.886,136.898,141000002.0
2005-07-21 05:02:00,136.89,136.898,136.888,136.898,88399998.0
2005-07-21 05:03:00,136.907,136.915,136.899,136.907,43900000.0
2005-07-21 05:04:00,136.897,136.9,136.888,136.893,78000000.0
2005-07-21 05:05:00,136.872,136.872,136.843,136.854,72699999.0
2005-07-21 05:06:00,136.849,136.855,136.849,136.849,42400000.0
2005-07-21 05:07:00,136.853,136.862,136.848,136.848,65700000.0
2005-07-21 05:08:00,136.847,136.861,136.842,136.843,77600002.0
2005-07-21 05:09:00,136.848,136.87,136.842,136.87,96999997.0
2005-07-21 05:10:00,136.865,136.872,136.86,136.864,68700001.0
2005-07-21 05:11:00,136.872,136.898,136.872,136.898,50100000.0
2005-07-21 05:12:00,136.9,136.9,136.9,136.9,16000000.0
2005-07-21 05:13:00,136.908,136.908,136.902,136.903,37599999.0
2005-07-21 05:14:00,136.915,136.915,136.905,136.91,111700002.0
2005-07-21 05:15:00,136.926,136.929,136.926,136.929,6400000.0
2005-07-21 05:16:00,136.931,136.938,136.912,136.924,102300002.0
2005-07-21 05:17:00,136.915,136.922,136.914,136.914,65000000.0
2005-07-21 05:18:00,136.925,136.925,136.92,136.92,37199999.0
2005-07-21 05:19:00,136.925,136.938,136.925,136.932,38600000.0
2005-07-21 05:20:00,136.94,136.946,136.94,136.943,145299999.0
2005-07-21 05:21:00,136.935,136.94,136.918,136.94,112400002.0
2005-07-21 05:22:00,136.933,136.933,136.912,136.929,113900001.0
2005-07-21 05:23:00,136.93,136.949,136.917,136.925,100200001.0
2005-07-21 05:24:00,136.913,136.922,136.908,136.922,86400001.0
2005-07-21 05:25:00,136.932,136.948,136.932,136.948,117600002.0
2005-07-21 05:26:00,136.938,136.938,136.922,136.927,93299998.0
2005-07-21 05:27:00,136.928,136.93,136.893,136.893,143000001.0
2005-07-21 05:28:00,136.912,136.923,136.912,136.923,14900000.0
2005-07-21 05:29:00,136.928,136.928,136.903,136.916,152700002.0
2005-07-21 05:30:00,136.908,136.908,136.908,136.908,13600000.0
2005-07-21 05:31:00,136.918,136.918,136.909,136.913,56800000.0
2005-07-21 05:32:00,136.91,136.91,136.902,136.902,43200000.0
2005-07-21 05:33:00,136.909,136.909,136.892,136.903,55900001.0
2005-07-21 05:34:00,136.897,136.9,136.897,136.9,27200000.0
2005-07-21 05:35:00,136.9,136.905,136.9,136.905,22900000.0
2005-07-21 05:36:00,136.895,136.905,136.895,136.905,13600000.0
2005-07-21 05:37:00,136.892,136.905,136.892,136.9,48699999.0
2005-07-21 05:38:00,136.904,136.906,136.904,136.906,71600003.0
2005-07-21 05:39:00,136.874,136.908,136.865,136.903,52600000.0
2005-07-21 05:40:00,136.89,136.905,136.864,136.895,86400000.0
2005-07-21 05:41:00,136.905,136.923,136.898,136.923,45000000.0
2005-07-21 05:42:00,136.943,136.946,136.94,136.946,59599999.0
2005-07-21 05:43:00,136.948,136.948,136.931,136.938,49399999.0
2005-07-21 05:44:00,136.939,136.939,136.917,136.928,92100001.0
2005-07-21 05:45:00,136.928,136.942,136.922,136.942,49000000.0
2005-07-21 05:46:00,136.937,136.937,136.916,136.925,121899999.0
2005-07-21 05:47:00,136.91,136.924,136.91,136.919,64100002.0
2005-07-21 05:48:00,136.915,136.945,136.915,136.945,142800003.0
2005-07-21 05:49:00,136.957,136.957,136.923,136.934,95499999.0
2005-07-21 05:50:00,136.935,136.945,136.925,136.945,94600000.0
2005-07-21 05:51:00,136.942,136.949,136.935,136.949,111500000.0
2005-07-21 05:52:00,136.944,136.961,136.943,136.943,77599999.0
2005-07-21 05:53:00,136.945,136.95,136.942,136.945,70699999.0
2005-07-21 05:54:00,136.954,136.967,136.945,136.945,88400003.0
2005-07-21 05:55:00,136.943,136.943,136.931,136.938,164000000.0
2005-07-21 05:56:00,136.93,136.93,136.93,136.93,18400000.0
2005-07-21 05:57:00,136.931,136.944,136.911,136.911,148699996.0
2005-07-21 05:58:00,136.914,136.935,136.911,136.935,42900000.0
2005-07-21 05:59:00,136.937,136.947,136.927,136.947,81600000.0
2005-07-21 06:00:00,136.954,136.954,136.933,136.942,126999999.0
2005-07-21 06:01:00,136.927,136.927,136.899,136.899,50299999.0
2005-07-21 06:02:00,136.882,136.885,136.865,136.865,60000001.0
2005-07-21 06:03:00,136.867,136.867,136.853,136.855,79299999.0
2005-07-21 06:04:00,136.862,136.863,136.849,136.863,126299999.0
2005-07-21 06:05:00,136.87,136.871,136.861,136.87,93699999.0
2005-07-21 06:06:00,136.858,136.864,136.843,136.843,180400001.0
2005-07-21 06:07:00,136.831,136.844,136.814,136.842,134999999.0
2005-07-21 06:08:00,136.855,136.855,136.836,136.847,57400000.0
2005-07-21 06:09:00,136.843,136.843,136.834,136.84,57600000.0
2005-07-21 06:10:00,136.84,136.84,136.835,136.835,66100000.0
2005-07-21 06:11:00,136.838,136.844,136.834,136.834,174300003.0
2005-07-21 06:12:00,136.83,136.84,136.818,136.829,127300002.0
2005-07-21 06:13:00,136.811,136.824,136.804,136.819,86800001.0
2005-07-21 06:14:00,136.833,136.833,136.823,136.823,52199999.0
2005-07-21 06:15:00,136.839,136.839,136.832,136.835,56800000.0
2005-07-21 06:16:00,136.838,136.857,136.83,136.847,95999999.0
2005-07-21 06:17:00,136.838,136.838,136.824,136.829,35900000.0
2005-07-21 06:18:00,136.812,136.825,136.812,136.821,81000002.0
2005-07-21 06:19:00,136.822,136.822,136.799,136.807,82899999.0
2005-07-21 06:20:00,136.813,136.813,136.799,136.813,23500000.0
2005-07-21 06:21:00,136.805,136.805,136.793,136.802,52000000.0
2005-07-21 06:22:00,136.795,136.807,136.795,136.807,49600000.0
2005-07-21 06:23:00,136.813,136.813,136.794,136.808,93500001.0
2005-07-21 06:24:00,136.808,136.812,136.799,136.809,113000003.0
2005-07-21 06:25:00,136.81,136.81,136.788,136.792,106200000.0
2005-07-21 06:26:00,136.794,136.794,136.772,136.78,56500000.0
2005-07-21 06:27:00,136.778,136.778,136.759,136.761,67399999.0
2005-07-21 06:28:00,136.762,136.772,136.753,136.753,86400000.0
2005-07-21 06:29:00,136.763,136.769,136.758,136.76,131100003.0
2005-07-21 06:30:00,136.753,136.762,136.753,136.758,70699999.0
2005-07-21 06:31:00,136.761,136.768,136.761,136.766,67900000.0
2005-07-21 06:32:00,136.769,136.781,136.759,136.781,137400000.0
2005-07-21 06:33:00,136.791,136.814,136.781,136.807,141199997.0
2005-07-21 06:34:00,136.826,136.837,136.826,136.837,11400000.0
2005-07-21 06:35:00,136.861,136.869,136.861,136.867,56999998.0
2005-07-21 06:36:00,136.865,136.886,136.865,136.877,66600001.0
2005-07-21 06:37:00,136.882,136.891,136.876,136.883,147200001.0
2005-07-21 06:38:00,136.879,136.882,136.869,136.87,162199999.0
2005-07-21 06:39:00,136.878,136.878,136.867,136.867,7000000.0
2005-07-21 06:40:00,136.842,136.847,136.816,136.816,145599996.0
2005-07-21 06:41:00,136.812,136.832,136.812,136.829,98500001.0
2005-07-21 06:42:00,136.837,136.837,136.822,136.822,100700000.0
2005-07-21 06:43:00,136.82,136.82,136.815,136.815,120700000.0
2005-07-21 06:44:00,136.833,136.842,136.833,136.835,71000001.0
2005-07-21 06:45:00,136.831,136.834,136.828,136.832,60500000.0
2005-07-21 06:46:00,136.833,136.834,136.821,136.822,112399999.0
2005-07-21 06:47:00,136.842,136.848,136.842,136.848,21600000.0
2005-07-21 06:48:00,136.86,136.86,136.851,136.851,41700000.0
2005-07-21 06:49:00,136.855,136.855,136.855,136.855,53500000.0
2005-07-21 06:50:00,136.852,136.862,136.849,136.855,101700002.0
2005-07-21 06:51:00,136.857,136.859,136.846,136.851,52099999.0
2005-07-21 06:52:00,136.848,136.859,136.842,136.842,128400001.0
2005-07-21 06:53:00,136.845,136.845,136.845,136.845,43899998.0
2005-07-21 06:54:00,136.844,136.847,136.835,136.835,72700001.0
2005-07-21 06:55:00,136.839,136.867,136.839,136.85,135499999.0
2005-07-21 06:56:00,136.858,136.871,136.85,136.862,142500002.0
2005-07-21 06:57:00,136.856,136.859,136.843,136.854,51200000.0
2005-07-21 06:58:00,136.857,136.869,136.844,136.869,115199999.0
2005-07-21 06:59:00,136.871,136.879,136.839,136.879,83199999.0
2005-07-21 07:00:00,136.893,136.893,136.879,136.881,98300003.0
2005-07-21 07:01:00,136.87,136.883,136.87,136.88,103999998.0
2005-07-21 07:02:00,136.881,136.895,136.881,136.887,33900000.0
2005-07-21 07:03:00,136.887,136.91,136.885,136.908,114500001.0
2005-07-21 07:04:00,136.908,136.922,136.907,136.918,102099999.0
2005-07-21 07:05:00,136.903,136.92,136.903,136.91,91599999.0
2005-07-21 07:06:00,136.914,136.93,136.914,136.918,154399998.0
2005-07-21 07:07:00,136.932,136.941,136.918,136.923,94800001.0
2005-07-21 07:08:00,136.918,136.919,136.899,136.908,144000003.0
2005-07-21 07:09:00,136.91,136.917,136.91,136.91,49500000.0
2005-07-21 07:10:00,136.918,136.922,136.916,136.922,16800000.0
2005-07-21 07:11:00,136.922,136.93,136.916,136.922,170200000.0
2005-07-21 07:12:00,136.923,136.926,136.922,136.922,80699999.0
2005-07-21 07:13:00,136.917,136.924,136.916,136.92,104800000.0
2005-07-21 07:14:00,136.924,136.924,136.911,136.918,102399998.0
2005-07-21 07:15:00,136.932,136.938,136.915,136.915,89599999.0
2005-07-21 07:16:00,136.919,136.93,136.919,136.928,53000000.0
2005-07-21 07:17:00,136.927,136.942,136.923,136.942,80300001.0
2005-07-21 07:18:00,136.94,136.944,136.935,136.935,55400000.0
2005-07-21 07:19:00,136.925,136.93,136.925,136.93,46399999.0
2005-07-21 07:20:00,136.936,136.956,136.936,136.949,70400000.0
2005-07-21 07:21:00,136.947,136.948,136.929,136.929,46400000.0
2005-07-21 07:22:00,136.919,136.919,136.89,136.89,68700000.0
2005-07-21 07:23:00,136.897,136.902,136.893,136.902,82700000.0
2005-07-21 07:24:00,136.892,136.892,136.872,136.884,103900001.0
2005-07-21 07:25:00,136.879,136.89,136.872,136.875,107900000.0
2005-07-21 07:26:00,136.875,136.889,136.875,136.881,50899998.0
2005-07-21 07:27:00,136.883,136.89,136.88,136.88,79200000.0
2005-07-21 07:28:00,136.89,136.89,136.887,136.89,87799999.0
2005-07-21 07:29:00,136.882,136.887,136.872,136.875,56799999.0
2005-07-21 07:30:00,136.875,136.891,136.875,136.89,39600000.0
2005-07-21 07:31:00,136.887,136.887,136.875,136.875,15800000.0
2005-07-21 07:32:00,136.87,136.881,136.867,136.875,128400000.0
2005-07-21 07:33:00,136.858,136.861,136.851,136.853,171300001.0
2005-07-21 07:34:00,136.857,136.858,136.838,136.841,121400000.0
2005-07-21 07:35:00,136.832,136.833,136.814,136.817,62800000.0
2005-07-21 07:36:00,136.82,136.82,136.815,136.815,19200000.0
2005-07-21 07:37:00,136.818,136.825,136.817,136.817,151799998.0
2005-07-21 07:38:00,136.82,136.827,136.82,136.827,5600000.0
2005-07-21 07:39:00,136.818,136.846,136.818,136.846,83000000.0
2005-07-21 07:40:00,136.844,136.849,136.843,136.843,84700000.0
2005-07-21 07:41:00,136.851,136.851,136.825,136.836,77200001.0
2005-07-21 07:42:00,136.835,136.853,136.835,136.845,93099999.0
2005-07-21 07:43:00,136.841,136.858,136.84,136.858,88300001.0
2005-07-21 07:44:00,136.856,136.856,136.84,136.85,81100001.0
2005-07-21 07:45:00,136.847,136.864,136.847,136.859,74000000.0
2005-07-21 07:46:00,136.864,136.876,136.864,136.873,28800000.0
2005-07-21 07:47:00,136.865,136.901,136.86,136.901,145000001.0
2005-07-21 07:48:00,136.911,136.911,136.89,136.896,61599999.0
2005-07-21 07:49:00,136.888,136.901,136.879,136.887,109300000.0
2005-07-21 07:50:00,136.9,136.9,136.853,136.853,69600001.0
2005-07-21 07:51:00,136.848,136.859,136.847,136.847,79900001.0
2005-07-21 07:52:00,136.849,136.855,136.831,136.835,123600000.0
2005-07-21 07:53:00,136.848,136.866,136.841,136.859,77300000.0
2005-07-21 07:54:00,136.862,136.868,136.862,136.864,146999998.0
2005-07-21 07:55:00,136.853,136.853,136.839,136.845,142500001.0
2005-07-21 07:56:00,136.834,136.854,136.831,136.844,76800002.0
2005-07-21 07:57:00,136.86,136.86,136.832,136.832,66400000.0
2005-07-21 07:58:00,136.847,136.856,136.836,136.839,115399999.0
2005-07-21 07:59:00,136.835,136.862,136.835,136.842,76000000.0
2005-07-21 08:00:00,136.843,136.866,136.842,136.866,122300000.0
2005-07-21 08:01:00,136.88,136.894,136.871,136.889,167899997.0
2005-07-21 08:02:00,136.898,136.908,136.889,136.901,117100000.0
2005-07-21 08:03:00,136.888,136.902,136.887,136.895,63200000.0
2005-07-21 08:04:00,136.899,136.916,136.897,136.909,166600002.0
2005-07-21 08:05:00,136.903,136.909,136.9,136.9,35099999.0
2005-07-21 08:06:00,136.897,136.897,136.862,136.881,86000000.0
2005-07-21 08:07:00,136.887,136.887,136.863,136.868,175700004.0
2005-07-21 08:08:00,136.871,136.873,136.857,136.857,48500000.0
2005-07-21 08:09:00,136.854,136.859,136.833,136.833,48400001.0
2005-07-21 08:10:00,136.837,136.855,136.837,136.855,59299999.0
2005-07-21 08:11:00,136.862,136.871,136.861,136.87,173199998.0
2005-07-21 08:12:00,136.873,136.879,136.872,136.875,86499997.0
2005-07-21 08:13:00,136.875,136.883,136.864,136.878,77700000.0
2005-07-21 08:14:00,136.901,136.907,136.891,136.894,69300000.0
2005-07-21 08:15:00,136.892,136.895,136.872,136.872,32000000.0
2005-07-21 08:16:00,136.886,136.886,136.88,136.88,19300000.0
2005-07-21 08:17:00,136.865,136.872,136.86,136.86,79400000.0
2005-07-21 08:18:00,136.848,136.848,136.839,136.845,46700000.0
2005-07-21 08:19:00,136.836,136.844,136.836,136.839,54100001.0
2005-07-21 08:20:00,136.841,136.845,136.831,136.834,69899998.0
2005-07-21 08:21:00,136.824,136.838,136.807,136.807,141900000.0
2005-07-21 08:22:00,136.797,136.797,136.79,136.79,53999999.0
2005-07-21 08:23:00,136.782,136.802,136.782,136.8,91999999.0
2005-07-21 08:24:00,136.798,136.798,136.787,136.789,172600001.0
2005-07-21 08:25:00,136.778,136.783,136.769,136.774,71900000.0
2005-07-21 08:26:00,136.79,136.809,136.79,136.809,67999998.0
2005-07-21 08:27:00,136.815,136.823,136.797,136.797,43100000.0
2005-07-21 08:28:00,136.807,136.828,136.807,136.81,116399998.0
2005-07-21 08:29:00,136.813,136.813,136.798,136.807,72300001.0
2005-07-21 08:30:00,136.811,136.828,136.811,136.825,181600001.0
2005-07-21 08:31:00,136.837,136.855,136.837,136.855,59199999.0
2005-07-21 08:32:00,136.858,136.858,136.852,136.858,50400000.0
2005-07-21 08:33:00,136.848,136.868,136.848,136.866,76000000.0
2005-07-21 08:34:00,136.868,136.889,136.868,136.885,122500001.0
2005-07-21 08:35:00,136.879,136.887,136.865,136.865,88299999.0
2005-07-21 08:36:00,136.868,136.868,136.856,136.859,150200001.0
2005-07-21 08:37:00,136.867,136.872,136.861,136.862,113199999.0
2005-07-21 08:38:00,136.855,136.858,136.845,136.858,71099998.0
2005-07-21 08:39:00,136.858,136.859,136.848,136.85,35200000.0
2005-07-21 08:40:00,136.842,136.844,136.83,136.841,77199998.0
2005-07-21 08:41:00,136.844,136.85,136.834,136.837,99900001.0
2005-07-21 08:42:00,136.829,136.841,136.824,136.829,64399999.0
2005-07-21 08:43:00,136.817,136.818,136.8,136.809,45600000.0
2005-07-21 08:44:00,136.8,136.828,136.8,136.823,111100003.0
2005-07-21 08:45:00,136.84,136.875,136.84,136.865,48699999.0
2005-07-21 08:46:00,136.865,136.88,136.865,136.874,77500000.0
2005-07-21 08:47:00,136.857,136.858,136.857,136.858,19200000.0
2005-07-21 08:48:00,136.847,136.847,136.823,136.83,128600000.0
2005-07-21 08:49:00,136.816,136.838,136.806,136.806,130700001.0
2005-07-21 08:50:00,136.808,136.818,136.808,136.818,55300001.0
2005-07-21 08:51:00,136.827,136.829,136.806,136.815,96099999.0
2005-07-21 08:52:00,136.805,136.816,136.796,136.803,63399999.0
2005-07-21 08:53:00,136.807,136.823,136.807,136.82,97500000.0
2005-07-21 08:54:00,136.81,136.822,136.808,136.821,129700002.0
2005-07-21 08:55:00,136.815,136.815,136.792,136.798,59600000.0
2005-07-21 08:56:00,136.803,136.811,136.785,136.785,119799998.0
2005-07-21 08:57:00,136.787,136.798,136.78,136.784,135900001.0
2005-07-21 08:58:00,136.8,136.847,136.8,136.84,105000000.0
2005-07-21 08:59:00,136.841,136.867,136.841,136.864,122200001.0
2005-07-21 09:00:00,136.832,136.837,136.805,136.805,67800001.0
2005-07-21 09:01:00,136.791,136.791,136.765,136.765,168499999.0
2005-07-21 09:02:00,136.772,136.786,136.754,136.78,71099999.0
2005-07-21 09:03:00,136.798,136.798,136.768,136.768,137700000.0
2005-07-21 09:04:00,136.767,136.779,136.754,136.754,33700000.0
2005-07-21 09:05:00,136.762,136.786,136.762,136.786,137599998.0
2005-07-21 09:06:00,136.787,136.807,136.787,136.807,88700000.0
2005-07-21 09:07:00,136.8,136.8,136.777,136.777,63700000.0
2005-07-21 09:08:00,136.779,136.789,136.767,136.767,119100002.0
2005-07-21 09:09:00,136.758,136.791,136.753,136.786,101700003.0
2005-07-21 09:10:00,136.778,136.811,136.772,136.811,55300000.0
2005-07-21 09:11:00,136.83,136.839,136.824,136.836,44500000.0
2005-07-21 09:12:00,136.823,136.823,136.795,136.8,137800000.0
2005-07-21 09:13:00,136.798,136.813,136.793,136.813,74999998.0
2005-07-21 09:14:00,136.805,136.817,136.8,136.808,144400001.0
2005-07-21 09:15:00,136.802,136.804,136.789,136.797,61999999.0
2005-07-21 09:16:00,136.799,136.817,136.799,136.802,42500000.0
2005-07-21 09:17:00,136.785,136.785,136.775,136.775,13300000.0
2005-07-21 09:18:00,136.767,136.815,136.767,136.815,43500000.0
2005-07-21 09:19:00,136.809,136.816,136.762,136.765,171199998.0
2005-07-21 09:20:00,136.767,136.779,136.757,136.759,119300003.0
2005-07-21 09:21:00,136.757,136.765,136.749,136.762,65900001.0
2005-07-21 09:22:00,136.767,136.775,136.753,136.775,104299999.0
2005-07-21 09:23:00,136.748,136.771,136.743,136.77,118199997.0
2005-07-21 09:24:00,136.767,136.773,136.754,136.754,69700000.0
2005-07-21 09:25:00,136.747,136.759,136.727,136.727,91399999.0
2005-07-21 09:26:00,136.712,136.717,136.698,136.707,124600001.0
2005-07-21 09:27:00,136.713,136.726,136.699,136.726,100100000.0
2005-07-21 09:28:00,136.727,136.727,136.694,136.694,72700000.0
2005-07-21 09:29:00,136.697,136.697,136.688,136.688,10300000.0
2005-07-21 09:30:00,136.683,136.703,136.675,136.679,133899999.0
2005-07-21 09:31:00,136.697,136.719,136.697,136.719,53400000.0
2005-07-21 09:32:00,136.703,136.707,136.685,136.707,82499999.0
2005-07-21 09:33:00,136.7,136.7,136.68,136.694,78499999.0
2005-07-21 09:34:00,136.689,136.689,136.633,136.651,102100000.0
2005-07-21 09:35:00,136.65,136.673,136.65,136.669,72900001.0
2005-07-21 09:36:00,136.671,136.672,136.655,136.669,119100000.0
2005-07-21 09:37:00,136.664,136.681,136.659,136.666,73200000.0
2005-07-21 09:38:00,136.666,136.686,136.666,136.686,101099998.0
2005-07-21 09:39:00,136.694,136.694,136.675,136.675,75300000.0
2005-07-21 09:40:00,136.679,136.685,136.663,136.663,51300000.0
2005-07-21 09:41:00,136.672,136.677,136.654,136.654,57100000.0
2005-07-21 09:42:00,136.645,136.645,136.63,136.642,59900000.0
2005-07-21 09:43:00,136.638,136.655,136.624,136.629,169000004.0
2005-07-21 09:44:00,136.637,136.646,136.627,136.627,124900000.0
2005-07-21 09:45:00,136.626,136.631,136.62,136.62,58199999.0
2005-07-21 09:46:00,136.623,136.635,136.623,136.623,75899999.0
2005-07-21 09:47:00,136.616,136.616,136.592,136.592,125000001.0
2005-07-21 09:48:00,136.592,136.597,136.587,136.587,100400002.0
2005-07-21 09:49:00,136.601,136.614,136.6,136.606,114600000.0
2005-07-21 09:50:00,136.603,136.608,136.593,136.593,60000000.0
2005-07-21 09:51:00,136.601,136.601,136.577,136.588,112600000.0
2005-07-21 09:52:00,136.573,136.584,136.565,136.577,83100002.0
2005-07-21 09:53:00,136.596,136.596,136.585,136.585,49100001.0
2005-07-21 09:54:00,136.582,136.601,136.582,136.601,27600000.0
2005-07-21 09:55:00,136.592,136.61,136.583,136.61,124100002.0
2005-07-21 09:56:00,136.61,136.618,136.596,136.618,97100001.0
2005-07-21 09:57:00,136.64,136.663,136.633,136.652,147399998.0
2005-07-21 09:58:00,136.64,136.65,136.631,136.65,60500000.0
2005-07-21 09:59:00,136.655,136.665,136.655,136.665,64000000.0
2005-07-21 10:00:00,136.643,136.645,136.628,136.645,60799999.0
2005-07-21 10:01:00,136.64,136.662,136.64,136.662,96299999.0
2005-07-21 10:02:00,136.657,136.663,136.649,136.663,45600000.0
2005-07-21 10:03:00,136.649,136.654,136.649,136.654,103899999.0
2005-07-21 10:04:00,136.677,136.691,136.677,136.69,100100002.0
2005-07-21 10:05:00,136.674,136.688,136.664,136.669,54400001.0
2005-07-21 10:06:00,136.668,136.668,136.644,136.644,104200000.0
2005-07-21 10:07:00,136.642,136.646,136.624,136.624,101399999.0
2005-07-21 10:08:00,136.628,136.629,136.622,136.629,86600000.0
2005-07-21 10:09:00,136.639,136.641,136.634,136.634,72600000.0
2005-07-21 10:10:00,136.642,136.653,136.642,136.645,55499999.0
2005-07-21 10:11:00,136.645,136.665,136.642,136.66,97799998.0
2005-07-21 10:12:00,136.662,136.665,136.657,136.659,84699999.0
2005-07-21 10:13:00,136.659,136.661,136.642,136.661,99500000.0
2005-07-21 10:14:00,136.654,136.674,136.654,136.674,42600000.0
2005-07-21 10:15:00,136.675,136.681,136.669,136.673,161499997.0
2005-07-21 10:16:00,136.67,136.678,136.669,136.678,39500000.0
2005-07-21 10:17:00,136.674,136.674,136.661,136.67,89299998.0
2005-07-21 10:18:00,136.668,136.684,136.666,136.68,41900000.0
2005-07-21 10:19:00,136.681,136.7,136.677,136.7,130300001.0
2005-07-21 10:20:00,136.698,136.722,136.697,136.722,103800000.0
2005-07-21 10:21:00,136.733,136.733,136.718,136.721,66700000.0
2005-07-21 10:22:00,136.713,136.718,136.699,136.707,108999999.0
2005-07-21 10:23:00,136.707,136.726,136.707,136.72,91799999.0
2005-07-21 10:24:00,136.715,136.721,136.71,136.72,57799999.0
2005-07-21 10:25:00,136.726,136.739,136.717,136.719,107400000.0
2005-07-21 10:26:00,136.709,136.714,136.692,136.692,125499999.0
2005-07-21 10:27:00,136.702,136.711,136.702,136.711,27200000.0
2005-07-21 10:28:00,136.698,136.704,136.685,136.704,56200000.0
2005-07-21 10:29:00,136.703,136.711,136.696,136.709,91100003.0
2005-07-21 10:30:00,136.7,136.717,136.697,136.717,69900000.0
2005-07-21 10:31:00,136.705,136.713,136.691,136.71,160799999.0
2005-07-21 10:32:00,136.705,136.705,136.69,136.69,40000001.0
2005-07-21 10:33:00,136.685,136.697,136.685,136.689,65899998.0
2005-07-21 10:34:00,136.677,136.677,136.673,136.676,97600002.0
2005-07-21 10:35:00,136.685,136.685,136.645,136.645,43300000.0
2005-07-21 10:36:00,136.644,136.683,136.644,136.683,116099999.0
2005-07-21 10:37:00,136.673,136.673,136.65,136.663,74499999.0
2005-07-21 10:38:00,136.672,136.684,136.672,136.678,60199999.0
2005-07-21 10:39:00,136.681,136.692,136.676,136.692,113800000.0
2005-07-21 10:40:00,136.695,136.706,136.683,136.705,101500001.0
2005-07-21 10:41:00,136.708,136.71,136.696,136.699,142200002.0
2005-07-21 10:42:00,136.687,136.7,136.687,136.7,80399998.0
2005-07-21 10:43:00,136.711,136.714,136.704,136.712,107900000.0
2005-07-21 10:44:00,136.719,136.721,136.71,136.712,131600000.0
2005-07-21 10:45:00,136.718,136.721,136.717,136.717,10200000.0
2005-07-21 10:46:00,136.722,136.737,136.719,136.737,95499997.0
2005-07-21 10:47:00,136.73,136.758,136.729,136.758,48800000.0
2005-07-21 10:48:00,136.778,136.807,136.778,136.807,123599998.0
2005-07-21 10:49:00,136.808,136.816,136.801,136.816,108999998.0
2005-07-21 10:50:00,136.815,136.845,136.815,136.845,175700000.0
2005-07-21 10:51:00,136.859,136.859,136.847,136.853,71999999.0
2005-07-21 10:52:00,136.841,136.841,136.812,136.815,68300000.0
2005-07-21 10:53:00,136.827,136.841,136.816,136.817,61700000.0
2005-07-21 10:54:00,136.832,136.848,136.83,136.845,142699997.0
2005-07-21 10:55:00,136.851,136.851,136.827,136.838,132900000.0
2005-07-21 10:56:00,136.843,136.843,136.807,136.807,75899998.0
2005-07-21 10:57:00,136.825,136.85,136.825,136.835,46300000.0
2005-07-21 10:58:00,136.841,136.849,136.833,136.833,79100001.0
2005-07-21 10:59:00,136.83,136.841,136.829,136.837,80999999.0
2005-07-21 11:00:00,136.84,136.84,136.807,136.807,36600000.0
2005-07-21 11:01:00,136.815,136.865,136.815,136.865,109900000.0
2005-07-21 11:02:00,136.846,136.853,136.84,136.848,118299998.0
2005-07-21 11:03:00,136.847,136.847,136.826,136.826,104899997.0
2005-07-21 11:04:00,136.812,136.814,136.803,136.803,46800000.0
2005-07-21 11:05:00,136.801,136.801,136.756,136.758,75899998.0
2005-07-21 11:06:00,136.757,136.769,136.757,136.767,91800000.0
2005-07-21 11:07:00,136.77,136.771,136.755,136.759,68500000.0
2005-07-21 11:08:00,136.743,136.764,136.743,136.75,135100001.0
2005-07-21 11:09:00,136.752,136.759,136.75,136.759,121299999.0
2005-07-21 11:10:00,136.758,136.766,136.758,136.766,59400000.0
2005-07-21 11:11:00,136.764,136.785,136.764,136.785,86600000.0
2005-07-21 11:12:00,136.793,136.793,136.779,136.788,104800001.0
2005-07-21 11:13:00,136.783,136.783,136.769,136.772,62100000.0
2005-07-21 11:14:00,136.759,136.774,136.754,136.774,101899998.0
2005-07-21 11:15:00,136.752,136.752,136.729,136.741,49500000.0
2005-07-21 11:16:00,136.739,136.742,136.728,136.732,84000001.0
2005-07-21 11:17:00,136.738,136.742,136.727,136.74,92199999.0
2005-07-21 11:18:00,136.747,136.747,136.716,136.735,98300001.0
2005-07-21 11:19:00,136.731,136.733,136.723,136.723,98100002.0
2005-07-21 11:20:00,136.715,136.727,136.715,136.722,167399997.0
2005-07-21 11:21:00,136.727,136.733,136.719,136.73,100200000.0
2005-07-21 11:22:00,136.726,136.738,136.726,136.738,125899998.0
2005-07-21 11:23:00,136.733,136.746,136.73,136.746,60200001.0
2005-07-21 11:24:00,136.765,136.78,136.765,136.777,48000000.0
2005-07-21 11:25:00,136.774,136.788,136.767,136.78,94199999.0
2005-07-21 11:26:00,136.787,136.788,136.78,136.788,61599999.0
2005-07-21 11:27:00,136.776,136.776,136.733,136.755,51200000.0
2005-07-21 11:28:00,136.759,136.768,136.751,136.756,61800001.0
2005-07-21 11:29:00,136.762,136.762,136.743,136.745,165100000.0
2005-07-21 11:30:00,136.756,136.76,136.738,136.739,124799999.0
2005-07-21 11:31:00,136.731,136.744,136.725,136.74,165300001.0
2005-07-21 11:32:00,136.739,136.74,136.73,136.731,65300000.0
2005-07-21 11:33:00,136.738,136.74,136.733,136.74,68299998.0
2005-07-21 11:34:00,136.747,136.75,136.726,136.733,144899999.0
2005-07-21 11:35:00,136.735,136.755,136.735,136.74,96700001.0
2005-07-21 11:36:00,136.753,136.758,136.737,136.75,114400000.0
2005-07-21 11:37:00,136.752,136.752,136.738,136.745,99000001.0
2005-07-21 11:38:00,136.749,136.749,136.737,136.742,76300000.0
2005-07-21 11:39:00,136.74,136.743,136.732,136.737,102899998.0
2005-07-21 11:40:00,136.73,136.735,136.725,136.732,42400000.0
2005-07-21 11:41:00,136.732,136.737,136.711,136.726,149899997.0
2005-07-21 11:42:00,136.73,136.735,136.73,136.73,41599999.0
2005-07-21 11:43:00,136.737,136.745,136.735,136.74,116700002.0
2005-07-21 11:44:00,136.745,136.745,136.733,136.74,81399999.0
2005-07-21 11:45:00,136.741,136.754,136.734,136.75,103100001.0
2005-07-21 11:46:00,136.751,136.764,136.751,136.755,76000000.0
2005-07-21 11:47:00,136.762,136.776,136.758,136.758,96700000.0
2005-07-21 11:48:00,136.768,136.768,136.761,136.761,126600001.0
2005-07-21 11:49:00,136.753,136.766,136.75,136.752,146699998.0
2005-07-21 11:50:00,136.735,136.739,136.73,136.733,163699998.0
2005-07-21 11:51:00,136.721,136.724,136.711,136.724,73299999.0
2005-07-21 11:52:00,136.7,136.721,136.7,136.717,73300002.0
2005-07-21 11:53:00,136.719,136.724,136.71,136.724,105899999.0
2005-07-21 11:54:00,136.722,136.722,136.707,136.711,39700000.0
2005-07-21 11:55:00,136.717,136.73,136.711,136.728,171300000.0
2005-07-21 11:56:00,136.742,136.749,136.726,136.734,84700001.0
2005-07-21 11:57:00,136.743,136.75,136.741,136.748,59199999.0
2005-07-21 11:58:00,136.748,136.762,136.745,136.761,28300000.0
2005-07-21 11:59:00,136.762,136.789,136.762,136.789,214700003.0
2005-07-21 12:00:00,136.773,136.781,136.747,136.747,126300001.0
2005-07-21 12:01:00,136.74,136.74,136.713,136.713,132199999.0
2005-07-21 12:02:00,136.713,136.721,136.697,136.699,97199999.0
2005-07-21 12:03:00,136.7,136.709,136.7,136.709,58700000.0
2005-07-21 12:04:00,136.717,136.724,136.709,136.724,58400000.0
2005-07-21 12:05:00,136.719,136.719,136.71,136.712,106000000.0
2005-07-21 12:06:00,136.713,136.72,136.695,136.708,145200000.0
2005-07-21 12:07:00,136.702,136.707,136.693,136.707,45100000.0
2005-07-21 12:08:00,136.712,136.712,136.681,136.681,14200000.0
2005-07-21 12:09:00,136.679,136.685,136.674,136.674,134199996.0
2005-07-21 12:10:00,136.673,136.676,136.654,136.654,114300002.0
2005-07-21 12:11:00,136.654,136.657,136.648,136.652,71600000.0
2005-07-21 12:12:00,136.645,136.646,136.641,136.645,45800001.0
2005-07-21 12:13:00,136.661,136.687,136.661,136.681,63499999.0
2005-07-21 12:14:00,136.675,136.675,136.654,136.668,195500001.0
2005-07-21 12:15:00,136.668,136.68,136.657,136.66,109300002.0
2005-07-21 12:16:00,136.668,136.687,136.663,136.687,68799999.0
2005-07-21 12:17:00,136.678,136.684,136.654,136.684,112599999.0
2005-07-21 12:18:00,136.688,136.698,136.683,136.695,34900000.0
2005-07-21 12:19:00,136.684,136.696,136.677,136.684,158200001.0
2005-07-21 12:20:00,136.684,136.695,136.684,136.685,27500000.0
2005-07-21 12:21:00,136.687,136.688,136.682,136.688,131999999.0
2005-07-21 12:22:00,136.68,136.687,136.669,136.678,120200000.0
2005-07-21 12:23:00,136.668,136.681,136.665,136.681,58400001.0
2005-07-21 12:24:00,136.677,136.678,136.647,136.647,54799999.0
2005-07-21 12:25:00,136.643,136.643,136.631,136.631,59500001.0
2005-07-21 12:26:00,136.632,136.632,136.612,136.614,22600000.0
2005-07-21 12:27:00,136.615,136.617,136.604,136.604,67300000.0
2005-07-21 12:28:00,136.613,136.617,136.613,136.617,14400000.0
2005-07-21 12:29:00,136.617,136.647,136.617,136.627,63800000.0
2005-07-21 12:30:00,136.625,136.637,136.625,136.628,79100002.0
2005-07-21 12:31:00,136.628,136.632,136.621,136.621,64799999.0
2005-07-21 12:32:00,136.619,136.619,136.584,136.584,88900001.0
2005-07-21 12:33:00,136.592,136.592,136.572,136.572,93200001.0
2005-07-21 12:34:00,136.561,136.565,136.55,136.565,83700000.0
2005-07-21 12:35:00,136.568,136.574,136.566,136.567,136999998.0
2005-07-21 12:36:00,136.574,136.593,136.574,136.589,78799999.0
2005-07-21 12:37:00,136.59,136.59,136.585,136.585,46500000.0
2005-07-21 12:38:00,136.578,136.584,136.576,136.576,90800001.0
2005-07-21 12:39:00,136.582,136.595,136.582,136.595,60000000.0
2005-07-21 12:40:00,136.592,136.592,136.573,136.575,100200002.0
2005-07-21 12:41:00,136.581,136.595,136.581,136.591,92800000.0
2005-07-21 12:42:00,136.586,136.586,136.56,136.56,64200001.0
2005-07-21 12:43:00,136.567,136.59,136.567,136.59,83900000.0
2005-07-21 12:44:00,136.59,136.595,136.582,136.585,109800002.0
2005-07-21 12:45:00,136.595,136.595,136.583,136.583,109100001.0
2005-07-21 12:46:00,136.59,136.603,136.58,136.603,115400001.0
2005-07-21 12:47:00,136.607,136.614,136.602,136.604,71800000.0
2005-07-21 12:48:00,136.61,136.61,136.563,136.575,73000000.0
2005-07-21 12:49:00,136.57,136.57,136.559,136.559,77900000.0
2005-07-21 12:50:00,136.556,136.556,136.526,136.526,49600001.0
2005-07-21 12:51:00,136.528,136.532,136.526,136.53,70300002.0
2005-07-21 12:52:00,136.525,136.534,136.517,136.517,146800002.0
2005-07-21 12:53:00,136.522,136.522,136.504,136.504,149000001.0
2005-07-21 12:54:00,136.486,136.498,136.483,136.491,66300000.0
2005-07-21 12:55:00,136.469,136.485,136.466,136.485,167100002.0
2005-07-21 12:56:00,136.487,136.491,136.472,136.472,111499999.0
2005-07-21 12:57:00,136.467,136.467,136.451,136.451,75900000.0
2005-07-21 12:58:00,136.439,136.439,136.351,136.373,94000001.0
2005-07-21 12:59:00,136.362,136.362,136.348,136.362,60500000.0
2005-07-21 13:00:00,136.366,136.366,136.349,136.349,120299997.0
2005-07-21 13:01:00,136.319,136.319,136.275,136.3,80800001.0
2005-07-21 13:02:00,136.287,136.355,136.287,136.355,117499998.0
2005-07-21 13:03:00,136.347,136.363,136.298,136.298,73900000.0
2005-07-21 13:04:00,136.285,136.285,135.879,135.962,102700000.0
2005-07-21 13:05:00,135.935,136.03,135.859,136.03,86299999.0
2005-07-21 13:06:00,135.987,135.987,135.846,135.846,69200001.0
2005-07-21 13:07:00,135.855,135.911,135.704,135.704,106200001.0
2005-07-21 13:08:00,135.632,135.767,135.604,135.692,104199999.0
2005-07-21 13:09:00,135.637,135.663,135.564,135.61,107600001.0
2005-07-21 13:10:00,135.607,135.78,135.599,135.78,103799997.0
2005-07-21 13:11:00,135.835,135.835,135.721,135.763,128799998.0
2005-07-21 13:12:00,135.79,135.808,135.713,135.713,52800000.0
2005-07-21 13:13:00,135.71,135.73,135.68,135.729,109199998.0
2005-07-21 13:14:00,135.791,135.922,135.791,135.908,133000004.0
2005-07-21 13:15:00,135.876,135.928,135.87,135.879,102800001.0
2005-07-21 13:16:00,135.827,135.838,135.775,135.779,139299998.0
2005-07-21 13:17:00,135.783,135.816,135.775,135.777,109899999.0
2005-07-21 13:18:00,135.78,135.79,135.762,135.764,106800001.0
2005-07-21 13:19:00,135.728,135.772,135.727,135.75,87600000.0
2005-07-21 13:20:00,135.677,135.677,135.507,135.507,18500000.0
2005-07-21 13:21:00,135.442,135.457,135.42,135.428,150100000.0
2005-07-21 13:22:00,135.452,135.477,135.38,135.38,71699998.0
2005-07-21 13:23:00,135.291,135.291,135.241,135.251,116099999.0
2005-07-21 13:24:00,135.278,135.291,135.227,135.241,91499998.0
2005-07-21 13:25:00,135.232,135.232,135.062,135.062,172400002.0
2005-07-21 13:26:00,135.062,135.062,134.938,134.943,95900000.0
2005-07-21 13:27:00,135.017,135.128,135.017,135.104,87199999.0
2005-07-21 13:28:00,135.151,135.151,135.014,135.014,79100000.0
2005-07-21 13:29:00,135.018,135.059,135.018,135.059,141500004.0
2005-07-21 13:30:00,135.059,135.372,135.059,135.372,61000000.0
2005-07-21 13:31:00,135.5,135.537,135.23,135.513,145599997.0
2005-07-21 13:32:00,135.578,135.624,135.564,135.566,145300004.0
2005-07-21 13:33:00,135.56,135.584,135.465,135.465,39200000.0
2005-07-21 13:34:00,135.398,135.416,135.359,135.362,75899999.0
2005-07-21 13:35:00,135.355,135.415,135.342,135.413,68500001.0
2005-07-21 13:36:00,135.471,135.489,135.4,135.466,85700000.0
2005-07-21 13:37:00,135.485,135.545,135.48,135.537,72499999.0
2005-07-21 13:38:00,135.558,135.588,135.528,135.586,97300001.0
2005-07-21 13:39:00,135.58,135.692,135.551,135.686,107900002.0
2005-07-21 13:40:00,135.578,135.578,135.419,135.423,42100000.0
2005-07-21 13:41:00,135.398,135.402,135.265,135.265,58600000.0
2005-07-21 13:42:00,135.278,135.378,135.278,135.337,104100003.0
2005-07-21 13:43:00,135.293,135.293,135.205,135.214,43200000.0
2005-07-21 13:44:00,135.24,135.272,135.203,135.216,95500001.0
2005-07-21 13:45:00,135.23,135.305,135.205,135.305,58600001.0
2005-07-21 13:46:00,135.313,135.313,135.28,135.307,75199999.0
2005-07-21 13:47:00,135.272,135.272,135.216,135.227,91899999.0
2005-07-21 13:48:00,135.225,135.261,135.219,135.257,121099998.0
2005-07-21 13:49:00,135.265,135.287,135.247,135.254,57600000.0
2005-07-21 13:50:00,135.253,135.264,135.252,135.264,81499999.0
2005-07-21 13:51:00,135.26,135.364,135.248,135.364,61000000.0
2005-07-21 13:52:00,135.355,135.387,135.352,135.376,107400000.0
2005-07-21 13:53:00,135.39,135.42,135.367,135.367,83200000.0
2005-07-21 13:54:00,135.335,135.335,135.302,135.324,71099998.0
2005-07-21 13:55:00,135.3,135.3,135.212,135.236,63400001.0
2005-07-21 13:56:00,135.261,135.27,135.241,135.247,114099999.0
2005-07-21 13:57:00,135.27,135.298,135.237,135.285,83799998.0
2005-07-21 13:58:00,135.344,135.37,135.344,135.353,16100000.0
2005-07-21 13:59:00,135.361,135.378,135.356,135.362,80599999.0
2005-07-21 14:00:00,135.368,135.368,135.342,135.346,139100001.0
2005-07-21 14:01:00,135.367,135.377,135.36,135.366,134700000.0
2005-07-21 14:02:00,135.348,135.357,135.324,135.324,107499997.0
2005-07-21 14:03:00,135.318,135.318,135.259,135.259,106299997.0
2005-07-21 14:04:00,135.25,135.279,135.24,135.27,71399999.0
2005-07-21 14:05:00,135.275,135.278,135.247,135.26,80100000.0
2005-07-21 14:06:00,135.248,135.264,135.228,135.228,52399999.0
2005-07-21 14:07:00,135.212,135.231,135.21,135.214,159000000.0
2005-07-21 14:08:00,135.205,135.232,135.201,135.204,103100001.0
2005-07-21 14:09:00,135.17,135.17,135.082,135.082,31300000.0
2005-07-21 14:10:00,135.09,135.105,135.054,135.065,82400000.0
2005-07-21 14:11:00,135.087,135.102,135.079,135.098,27000000.0
2005-07-21 14:12:00,135.113,135.113,135.099,135.1,47500000.0
2005-07-21 14:13:00,135.105,135.205,135.105,135.156,132300000.0
2005-07-21 14:14:00,135.136,135.223,135.133,135.197,89399999.0
2005-07-21 14:15:00,135.187,135.201,135.152,135.158,58100000.0
2005-07-21 14:16:00,135.145,135.148,135.112,135.119,138200000.0
2005-07-21 14:17:00,135.093,135.121,135.065,135.121,52000000.0
2005-07-21 14:18:00,135.128,135.128,135.076,135.076,89400000.0
2005-07-21 14:19:00,135.073,135.083,135.06,135.061,101900000.0
2005-07-21 14:20:00,135.053,135.053,135.036,135.045,71900001.0
2005-07-21 14:21:00,135.005,135.045,135.004,135.044,113800001.0
2005-07-21 14:22:00,135.044,135.044,135.005,135.03,76400000.0
2005-07-21 14:23:00,135.029,135.029,135.014,135.014,73199999.0
2005-07-21 14:24:00,135.023,135.023,134.998,135.011,40000000.0
2005-07-21 14:25:00,135.038,135.069,135.017,135.017,93799999.0
2005-07-21 14:26:00,135.043,135.089,135.029,135.089,186800002.0
2005-07-21 14:27:00,135.095,135.124,135.078,135.124,107299999.0
2005-07-21 14:28:00,135.141,135.151,135.067,135.067,115000000.0
2005-07-21 14:29:00,135.045,135.045,135.006,135.008,55200000.0
2005-07-21 14:30:00,135.011,135.017,134.987,134.987,132999998.0
2005-07-21 14:31:00,135.0,135.066,134.993,135.05,50300000.0
2005-07-21 14:32:00,135.037,135.037,135.005,135.015,92300000.0
2005-07-21 14:33:00,135.015,135.019,134.992,135.006,168700002.0
2005-07-21 14:34:00,135.014,135.024,134.985,134.985,80399999.0
2005-07-21 14:35:00,134.966,134.966,134.894,134.894,89200001.0
2005-07-21 14:36:00,134.9,134.91,134.863,134.87,76600000.0
2005-07-21 14:37:00,134.865,134.867,134.846,134.867,22200000.0
2005-07-21 14:38:00,134.867,134.884,134.831,134.831,107299999.0
2005-07-21 14:39:00,134.808,134.845,134.806,134.835,86800001.0
2005-07-21 14:40:00,134.835,134.835,134.807,134.828,81100000.0
2005-07-21 14:41:00,134.824,134.86,134.824,134.847,93300001.0
2005-07-21 14:42:00,134.854,134.899,134.854,134.899,145100000.0
2005-07-21 14:43:00,134.915,134.957,134.912,134.948,58400000.0
2005-07-21 14:44:00,134.959,135.019,134.956,135.019,89200000.0
2005-07-21 14:45:00,135.037,135.051,135.021,135.051,51500000.0
2005-07-21 14:46:00,135.052,135.053,134.959,134.959,103000000.0
2005-07-21 14:47:00,134.929,134.952,134.913,134.939,107100000.0
2005-07-21 14:48:00,134.916,134.935,134.905,134.93,118999999.0
2005-07-21 14:49:00,134.917,134.92,134.898,134.898,103100000.0
2005-07-21 14:50:00,134.881,134.935,134.876,134.935,113500001.0
2005-07-21 14:51:00,134.933,134.933,134.884,134.889,96699999.0
2005-07-21 14:52:00,134.88,134.908,134.868,134.908,65900000.0
2005-07-21 14:53:00,134.91,134.923,134.878,134.878,126100002.0
2005-07-21 14:54:00,134.875,134.875,134.86,134.86,17100000.0
2005-07-21 14:55:00,134.849,134.902,134.849,134.895,107299998.0
2005-07-21 14:56:00,134.862,134.87,134.806,134.806,165899999.0
2005-07-21 14:57:00,134.796,134.796,134.739,134.739,98800000.0
2005-07-21 14:58:00,134.694,134.706,134.647,134.647,138699997.0
2005-07-21 14:59:00,134.645,134.647,134.462,134.462,183000000.0
2005-07-21 15:00:00,134.458,134.491,134.444,134.47,123100001.0
2005-07-21 15:01:00,134.483,134.528,134.472,134.528,91900003.0
2005-07-21 15:02:00,134.57,134.59,134.542,134.586,52300000.0
2005-07-21 15:03:00,134.6,134.651,134.6,134.648,193100002.0
2005-07-21 15:04:00,134.664,134.681,134.664,134.676,83399999.0
2005-07-21 15:05:00,134.66,134.678,134.648,134.661,169000004.0
2005-07-21 15:06:00,134.665,134.673,134.637,134.652,104800000.0
2005-07-21 15:07:00,134.655,134.662,134.604,134.604,129399999.0
2005-07-21 15:08:00,134.58,134.58,134.534,134.534,100000000.0
2005-07-21 15:09:00,134.538,134.564,134.529,134.557,169000000.0
2005-07-21 15:10:00,134.544,134.553,134.493,134.493,70500001.0
2005-07-21 15:11:00,134.5,134.538,134.5,134.511,43100000.0
2005-07-21 15:12:00,134.494,134.527,134.484,134.486,130799998.0
2005-07-21 15:13:00,134.487,134.551,134.482,134.551,86399999.0
2005-07-21 15:14:00,134.555,134.615,134.555,134.615,126499999.0
2005-07-21 15:15:00,134.57,134.57,134.519,134.52,97900000.0
2005-07-21 15:16:00,134.533,134.599,134.533,134.585,93899998.0
2005-07-21 15:17:00,134.567,134.594,134.565,134.594,102899999.0
2005-07-21 15:18:00,134.613,134.619,134.573,134.592,97300000.0
2005-07-21 15:19:00,134.616,134.651,134.616,134.651,33800000.0
2005-07-21 15:20:00,134.632,134.665,134.605,134.665,99099999.0
2005-07-21 15:21:00,134.674,134.713,134.674,134.713,93900002.0
2005-07-21 15:22:00,134.718,134.745,134.702,134.709,104700001.0
2005-07-21 15:23:00,134.684,134.684,134.606,134.635,121499999.0
2005-07-21 15:24:00,134.657,134.657,134.612,134.646,124500002.0
2005-07-21 15:25:00,134.665,134.682,134.646,134.68,46500000.0
2005-07-21 15:26:00,134.716,134.796,134.716,134.777,121799999.0
2005-07-21 15:27:00,134.792,134.835,134.792,134.801,63100001.0
2005-07-21 15:28:00,134.81,134.81,134.747,134.77,83800001.0
2005-07-21 15:29:00,134.77,134.77,134.739,134.753,104700001.0
2005-07-21 15:30:00,134.726,134.726,134.698,134.698,21600000.0
2005-07-21 15:31:00,134.686,134.689,134.665,134.675,164800001.0
2005-07-21 15:32:00,134.688,134.723,134.679,134.723,165700004.0
2005-07-21 15:33:00,134.737,134.739,134.696,134.713,176300001.0
2005-07-21 15:34:00,134.727,134.735,134.688,134.692,118800001.0
2005-07-21 15:35:00,134.683,134.689,134.653,134.655,145599999.0
2005-07-21 15:36:00,134.652,134.652,134.616,134.623,88800000.0
2005-07-21 15:37:00,134.628,134.744,134.625,134.744,39500000.0
2005-07-21 15:38:00,134.761,134.761,134.724,134.724,42400000.0
2005-07-21 15:39:00,134.722,134.751,134.722,134.751,174900003.0
2005-07-21 15:40:00,134.749,134.749,134.702,134.715,53599999.0
2005-07-21 15:41:00,134.737,134.811,134.737,134.811,144099999.0
2005-07-21 15:42:00,134.82,134.82,134.799,134.799,77599998.0
2005-07-21 15:43:00,134.804,134.874,134.804,134.874,57100001.0
2005-07-21 15:44:00,134.876,134.876,134.82,134.824,85500001.0
2005-07-21 15:45:00,134.84,134.86,134.84,134.86,115799999.0
2005-07-21 15:46:00,134.862,134.905,134.862,134.9,49599999.0
2005-07-21 15:47:00,134.886,134.886,134.8,134.8,91800001.0
2005-07-21 15:48:00,134.824,134.829,134.803,134.812,74499999.0
2005-07-21 15:49:00,134.81,134.862,134.801,134.862,93199998.0
2005-07-21 15:50:00,134.857,134.857,134.77,134.77,105700000.0
2005-07-21 15:51:00,134.749,134.749,134.675,134.675,28000000.0
2005-07-21 15:52:00,134.682,134.692,134.674,134.68,194200001.0
2005-07-21 15:53:00,134.679,134.679,134.638,134.654,144400000.0
2005-07-21 15:54:00,134.641,134.658,134.634,134.639,60799999.0
2005-07-21 15:55:00,134.636,134.667,134.636,134.661,158899998.0
2005-07-21 15:56:00,134.651,134.651,134.622,134.622,46400000.0
2005-07-21 15:57:00,134.63,134.653,134.622,134.624,96400000.0
2005-07-21 15:58:00,134.62,134.647,134.62,134.64,110600000.0
2005-07-21 15:59:00,134.647,134.652,134.625,134.643,87300002.0
2005-07-21 16:00:00,134.655,134.659,134.623,134.63,66500000.0
2005-07-21 16:01:00,134.651,134.682,134.649,134.682,97499999.0
2005-07-21 16:02:00,134.698,134.723,134.692,134.704,115099998.0
2005-07-21 16:03:00,134.7,134.749,134.693,134.749,45999999.0
2005-07-21 16:04:00,134.761,134.761,134.737,134.748,89499997.0
2005-07-21 16:05:00,134.739,134.739,134.689,134.696,137699997.0
2005-07-21 16:06:00,134.687,134.695,134.675,134.679,128600002.0
2005-07-21 16:07:00,134.71,134.71,134.665,134.665,76900001.0
2005-07-21 16:08:00,134.668,134.697,134.651,134.697,111099997.0
2005-07-21 16:09:00,134.698,134.709,134.677,134.682,60300000.0
2005-07-21 16:10:00,134.658,134.665,134.636,134.646,64400001.0
2005-07-21 16:11:00,134.657,134.669,134.624,134.624,35700000.0
2005-07-21 16:12:00,134.607,134.628,134.605,134.609,79899997.0
2005-07-21 16:13:00,134.605,134.611,134.594,134.594,97099999.0
2005-07-21 16:14:00,134.608,134.608,134.57,134.583,112899998.0
2005-07-21 16:15:00,134.588,134.613,134.584,134.613,52900000.0
2005-07-21 16:16:00,134.615,134.615,134.561,134.561,41599999.0
2005-07-21 16:17:00,134.55,134.569,134.547,134.552,135699999.0
2005-07-21 16:18:00,134.548,134.548,134.525,134.541,122300001.0
2005-07-21 16:19:00,134.542,134.542,134.519,134.537,147699998.0
2005-07-21 16:20:00,134.548,134.559,134.522,134.522,96800001.0
2005-07-21 16:21:00,134.535,134.565,134.535,134.558,73700000.0
2005-07-21 16:22:00,134.538,134.547,134.472,134.495,98700001.0
2005-07-21 16:23:00,134.501,134.521,134.478,134.521,119400003.0
2005-07-21 16:24:00,134.515,134.565,134.512,134.565,69600000.0
2005-07-21 16:25:00,134.553,134.579,134.54,134.579,67499999.0
2005-07-21 16:26:00,134.602,134.602,134.552,134.552,70100001.0
2005-07-21 16:27:00,134.513,134.513,134.393,134.393,53999999.0
2005-07-21 16:28:00,134.383,134.406,134.383,134.4,27300000.0
2005-07-21 16:29:00,134.402,134.471,134.402,134.459,57700000.0
2005-07-21 16:30:00,134.452,134.458,134.433,134.443,136900003.0
2005-07-21 16:31:00,134.418,134.418,134.381,134.382,138299999.0
2005-07-21 16:32:00,134.362,134.362,134.299,134.303,43699999.0
2005-07-21 16:33:00,134.288,134.3,134.267,134.268,153200002.0
2005-07-21 16:34:00,134.268,134.289,134.253,134.253,172799998.0
2005-07-21 16:35:00,134.244,134.249,134.227,134.228,113700000.0
2005-07-21 16:36:00,134.223,134.244,134.22,134.226,76200001.0
2005-07-21 16:37:00,134.21,134.217,134.198,134.199,91800000.0
2005-07-21 16:38:00,134.202,134.225,134.202,134.225,52699999.0
2005-07-21 16:39:00,134.227,134.275,134.219,134.275,73600000.0
2005-07-21 16:40:00,134.295,134.297,134.243,134.265,77600000.0
2005-07-21 16:41:00,134.261,134.263,134.242,134.243,85200003.0
2005-07-21 16:42:00,134.228,134.228,134.171,134.171,77299999.0
2005-07-21 16:43:00,134.18,134.18,134.167,134.172,98000001.0
2005-07-21 16:44:00,134.182,134.204,134.155,134.204,215900003.0
2005-07-21 16:45:00,134.213,134.235,134.203,134.235,70600000.0
2005-07-21 16:46:00,134.245,134.254,134.211,134.23,74799998.0
2005-07-21 16:47:00,134.243,134.243,134.172,134.172,39000000.0
2005-07-21 16:48:00,134.136,134.146,134.126,134.146,50700000.0
2005-07-21 16:49:00,134.158,134.212,134.158,134.195,99400001.0
2005-07-21 16:50:00,134.197,134.204,134.188,134.188,166500002.0
2005-07-21 16:51:00,134.177,134.211,134.177,134.2,94200000.0
2005-07-21 16:52:00,134.191,134.191,134.128,134.128,70399999.0
2005-07-21 16:53:00,134.133,134.134,134.107,134.133,115799998.0
2005-07-21 16:54:00,134.137,134.147,134.114,134.114,34400000.0
2005-07-21 16:55:00,134.108,134.119,134.106,134.106,77599998.0
2005-07-21 16:56:00,134.108,134.108,134.074,134.074,85499999.0
2005-07-21 16:57:00,134.087,134.1,134.042,134.042,60000000.0
2005-07-21 16:58:00,134.04,134.058,134.037,134.053,119699999.0
2005-07-21 16:59:00,134.067,134.08,134.019,134.019,88100001.0
2005-07-21 17:00:00,134.017,134.026,133.999,134.015,129200000.0
2005-07-21 17:01:00,134.017,134.025,134.006,134.021,130799999.0
2005-07-21 17:02:00,134.026,134.055,134.025,134.055,18000000.0
2005-07-21 17:03:00,134.053,134.054,134.03,134.041,124100001.0
2005-07-21 17:04:00,134.037,134.078,134.037,134.078,97900001.0
2005-07-21 17:05:00,134.085,134.088,134.043,134.049,45200000.0
2005-07-21 17:06:00,134.067,134.113,134.067,134.113,48599999.0
2005-07-21 17:07:00,134.123,134.134,134.112,134.121,82800000.0
2005-07-21 17:08:00,134.131,134.15,134.131,134.142,104499999.0
2005-07-21 17:09:00,134.14,134.14,134.131,134.131,78199998.0
2005-07-21 17:10:00,134.135,134.157,134.135,134.145,70899999.0
2005-07-21 17:11:00,134.154,134.156,134.135,134.136,86100000.0
2005-07-21 17:12:00,134.13,134.14,134.118,134.131,147100002.0
2005-07-21 17:13:00,134.125,134.161,134.121,134.161,105200001.0
2005-07-21 17:14:00,134.168,134.213,134.168,134.206,170200002.0
2005-07-21 17:15:00,134.236,134.288,134.236,134.252,54400000.0
2005-07-21 17:16:00,134.224,134.224,134.124,134.124,71700000.0
2005-07-21 17:17:00,134.12,134.134,134.11,134.134,60100000.0
2005-07-21 17:18:00,134.153,134.181,134.149,134.149,92199999.0
2005-07-21 17:19:00,134.153,134.153,134.114,134.123,87700000.0
2005-07-21 17:20:00,134.115,134.125,134.096,134.096,143399999.0
2005-07-21 17:21:00,134.105,134.116,134.095,134.095,77799999.0
2005-07-21 17:22:00,134.089,134.143,134.089,134.143,56300000.0
2005-07-21 17:23:00,134.121,134.121,134.04,134.04,151899998.0
2005-07-21 17:24:00,134.04,134.04,133.989,133.989,103800002.0
2005-07-21 17:25:00,133.977,133.988,133.963,133.975,107700004.0
2005-07-21 17:26:00,133.992,134.008,133.947,133.947,93500000.0
2005-07-21 17:27:00,133.92,133.943,133.9,133.902,131099999.0
2005-07-21 17:28:00,133.865,133.866,133.825,133.866,46500000.0
2005-07-21 17:29:00,133.876,133.882,133.865,133.879,106300000.0
2005-07-21 17:30:00,133.89,133.903,133.881,133.884,173999997.0
2005-07-21 17:31:00,133.89,133.89,133.802,133.806,122300002.0
2005-07-21 17:32:00,133.768,133.83,133.766,133.83,98300000.0
2005-07-21 17:33:00,133.803,133.803,133.768,133.781,99700001.0
2005-07-21 17:34:00,133.79,133.79,133.753,133.759,63700000.0
2005-07-21 17:35:00,133.763,133.817,133.751,133.817,117900002.0
2005-07-21 17:36:00,133.84,133.852,133.809,133.814,128600001.0
2005-07-21 17:37:00,133.811,133.82,133.793,133.793,60800000.0
2005-07-21 17:38:00,133.782,133.782,133.729,133.729,32300000.0
2005-07-21 17:39:00,133.704,133.714,133.683,133.689,78900000.0
2005-07-21 17:40:00,133.673,133.673,133.649,133.65,108600003.0
2005-07-21 17:41:00,133.656,133.708,133.65,133.708,81799999.0
2005-07-21 17:42:00,133.705,133.705,133.65,133.658,79200001.0
2005-07-21 17:43:00,133.629,133.648,133.623,133.627,139100001.0
2005-07-21 17:44:00,133.647,133.659,133.624,133.659,64500001.0
2005-07-21 17:45:00,133.68,133.68,133.647,133.647,59800000.0
2005-07-21 17:46:00,133.655,133.715,133.655,133.715,93199999.0
2005-07-21 17:47:00,133.705,133.705,133.672,133.68,23300000.0
2005-07-21 17:48:00,133.677,133.715,133.672,133.715,139699999.0
2005-07-21 17:49:00,133.694,133.715,133.694,133.71,101100000.0
2005-07-21 17:50:00,133.732,133.772,133.732,133.765,122200000.0
2005-07-21 17:51:00,133.751,133.757,133.74,133.754,186200001.0
2005-07-21 17:52:00,133.751,133.762,133.746,133.746,103000000.0
2005-07-21 17:53:00,133.75,133.767,133.741,133.741,45600000.0
2005-07-21 17:54:00,133.734,133.762,133.734,133.75,65600000.0
2005-07-21 17:55:00,133.75,133.777,133.75,133.777,63400000.0
2005-07-21 17:56:00,133.797,133.837,133.797,133.824,93500001.0
2005-07-21 17:57:00,133.817,133.823,133.807,133.812,102099999.0
2005-07-21 17:58:00,133.821,133.828,133.803,133.808,103600000.0
2005-07-21 17:59:00,133.817,133.817,133.771,133.79,122700000.0
2005-07-21 18:00:00,133.81,133.826,133.737,133.737,58900000.0
2005-07-21 18:01:00,133.69,133.743,133.686,133.712,1363000003.0
2005-07-21 18:02:00,133.705,133.725,133.703,133.705,2118700001.0
2005-07-21 18:03:00,133.71,133.74,133.7,133.72,1391099996.0
2005-07-21 18:04:00,133.71,133.735,133.699,133.727,1391099996.0
2005-07-21 18:05:00,133.733,133.753,133.731,133.738,1838799993.0
2005-07-21 18:06:00,133.746,133.768,133.741,133.746,1065200005.0
2005-07-21 18:07:00,133.741,133.745,133.724,133.745,2136200002.0
2005-07-21 18:08:00,133.744,133.751,133.733,133.736,1519399998.0
2005-07-21 18:09:00,133.73,133.73,133.677,133.677,1343499999.0
2005-07-21 18:10:00,133.682,133.686,133.626,133.626,1219200011.0
2005-07-21 18:11:00,133.619,133.637,133.592,133.61,611100001.0
2005-07-21 18:12:00,133.609,133.617,133.601,133.61,868900003.0
2005-07-21 18:13:00,133.612,133.613,133.6,133.613,1268799989.0
2005-07-21 18:14:00,133.609,133.765,133.566,133.748,1682199997.0
2005-07-21 18:15:00,133.732,133.735,133.689,133.712,1639200003.0
2005-07-21 18:16:00,133.708,133.722,133.674,133.674,1454599995.0
2005-07-21 18:17:00,133.67,133.72,133.628,133.718,797499997.0
2005-07-21 18:18:00,133.725,133.734,133.698,133.709,513000002.0
2005-07-21 18:19:00,133.728,133.77,133.715,133.745,715399996.0
2005-07-21 18:20:00,133.754,133.896,133.754,133.896,1540300000.0
2005-07-21 18:21:00,133.924,133.992,133.901,133.93,1379699999.0
2005-07-21 18:22:00,133.915,133.924,133.872,133.872,1072799998.0
2005-07-21 18:23:00,133.866,133.92,133.866,133.891,1687800004.0
2005-07-21 18:24:00,133.895,133.932,133.891,133.907,1193900005.0
2005-07-21 18:25:00,133.911,133.915,133.886,133.904,1182799996.0
2005-07-21 18:26:00,133.92,133.98,133.92,133.98,871799997.0
2005-07-21 18:27:00,133.987,133.987,133.95,133.95,516899999.0
2005-07-21 18:28:00,133.954,133.958,133.935,133.956,905800005.0
2005-07-21 18:29:00,133.958,133.961,133.929,133.954,684200007.0
2005-07-21 18:30:00,133.953,133.953,133.93,133.934,536799992.0
2005-07-21 18:31:00,133.942,134.035,133.942,134.035,899000006.0
2005-07-21 18:32:00,134.066,134.124,134.066,134.101,1242000000.0
2005-07-21 18:33:00,134.113,134.149,134.113,134.143,1368899997.0
2005-07-21 18:34:00,134.134,134.14,134.105,134.119,1173499995.0
2005-07-21 18:35:00,134.113,134.119,134.075,134.075,1269299996.0
2005-07-21 18:36:00,134.055,134.068,134.033,134.056,534099999.0
2005-07-21 18:37:00,134.054,134.061,134.041,134.06,669899998.0
2005-07-21 18:38:00,134.063,134.063,134.031,134.045,390200007.0
2005-07-21 18:39:00,134.048,134.085,134.048,134.06,385599996.0
2005-07-21 18:40:00,134.062,134.137,134.062,134.137,980900003.0
2005-07-21 18:41:00,134.168,134.186,134.122,134.122,435599999.0
2005-07-21 18:42:00,134.117,134.124,134.103,134.113,753899995.0
2005-07-21 18:43:00,134.11,134.114,134.094,134.11,367700000.0
2005-07-21 18:44:00,134.109,134.135,134.107,134.132,435200000.0
2005-07-21 18:45:00,134.134,134.155,134.132,134.134,239099999.0
2005-07-21 18:46:00,134.139,134.145,134.129,134.145,538799998.0
2005-07-21 18:47:00,134.134,134.134,134.092,134.092,154999998.0
2005-07-21 18:48:00,134.105,134.141,134.102,134.117,601399998.0
2005-07-21 18:49:00,134.103,134.103,134.034,134.036,617899996.0
2005-07-21 18:50:00,134.038,134.038,134.004,134.015,781699995.0
2005-07-21 18:51:00,134.007,134.022,134.004,134.022,595800002.0
2005-07-21 18:52:00,134.025,134.026,134.008,134.008,648399998.0
2005-07-21 18:53:00,134.002,134.017,133.992,134.016,1052100003.0
2005-07-21 18:54:00,134.026,134.058,134.026,134.053,938299997.0
2005-07-21 18:55:00,134.055,134.081,134.05,134.065,1057499998.0
2005-07-21 18:56:00,134.065,134.092,134.061,134.067,505900001.0
2005-07-21 18:57:00,134.071,134.1,134.068,134.1,520899998.0
2005-07-21 18:58:00,134.108,134.146,134.096,134.141,711499999.0
2005-07-21 18:59:00,134.159,134.176,134.159,134.163,678900002.0
2005-07-21 19:00:00,134.153,134.162,134.128,134.141,228799997.0
2005-07-21 19:01:00,134.141,134.148,134.14,134.147,320499998.0
2005-07-21 19:02:00,134.145,134.146,134.129,134.131,243700002.0
2005-07-21 19:03:00,134.115,134.115,134.023,134.029,817699999.0
2005-07-21 19:04:00,134.018,134.018,133.821,133.918,373600002.0
2005-07-21 19:05:00,133.921,134.013,133.921,134.013,572599998.0
2005-07-21 19:06:00,134.022,134.038,134.003,134.025,1174199987.0
2005-07-21 19:07:00,134.038,134.041,133.997,134.016,856999997.0
2005-07-21 19:08:00,134.018,134.023,133.962,133.987,965500000.0
2005-07-21 19:09:00,133.979,134.006,133.95,133.963,729999998.0
2005-07-21 19:10:00,133.966,133.976,133.936,133.95,254100003.0
2005-07-21 19:11:00,133.935,133.942,133.88,133.88,410600000.0
2005-07-21 19:12:00,133.894,133.955,133.858,133.955,380700000.0
2005-07-21 19:13:00,133.938,133.957,133.926,133.955,48900000.0
2005-07-21 19:14:00,133.947,133.978,133.947,133.978,270400002.0
2005-07-21 19:15:00,133.981,134.049,133.981,134.049,879400002.0
2005-07-21 19:16:00,134.062,134.066,134.047,134.066,391800007.0
2005-07-21 19:17:00,134.058,134.069,134.024,134.066,387000001.0
2005-07-21 19:18:00,134.062,134.062,133.98,133.99,306900000.0
2005-07-21 19:19:00,134.01,134.017,134.003,134.017,624899999.0
2005-07-21 19:20:00,134.035,134.039,134.019,134.039,279100001.0
2005-07-21 19:21:00,134.063,134.113,134.063,134.074,452400001.0
2005-07-21 19:22:00,134.075,134.097,134.069,134.097,65200000.0
2005-07-21 19:23:00,134.123,134.179,134.123,134.166,1061000003.0
2005-07-21 19:24:00,134.173,134.194,134.163,134.178,656200005.0
2005-07-21 19:25:00,134.168,134.169,134.117,134.117,609799996.0
2005-07-21 19:26:00,134.122,134.144,134.118,134.14,1119100006.0
2005-07-21 19:27:00,134.155,134.19,134.137,134.186,762999994.0
2005-07-21 19:28:00,134.188,134.191,134.166,134.191,482800000.0
2005-07-21 19:29:00,134.197,134.199,134.191,134.196,426400001.0
2005-07-21 19:30:00,134.206,134.206,134.181,134.199,644099993.0
2005-07-21 19:31:00,134.206,134.251,134.198,134.231,828600002.0
2005-07-21 19:32:00,134.24,134.251,134.22,134.224,630199996.0
2005-07-21 19:33:00,134.236,134.265,134.236,134.265,484899999.0
2005-07-21 19:34:00,134.265,134.293,134.232,134.269,1032700005.0
2005-07-21 19:35:00,134.3,134.3,134.24,134.278,627599999.0
2005-07-21 19:36:00,134.284,134.319,134.284,134.308,428600001.0
2005-07-21 19:37:00,134.309,134.332,134.288,134.288,46300000.0
2005-07-21 19:38:00,134.306,134.306,134.272,134.281,601399998.0
2005-07-21 19:39:00,134.3,134.323,134.299,134.305,680499994.0
2005-07-21 19:40:00,134.31,134.317,134.298,134.317,542299995.0
2005-07-21 19:41:00,134.318,134.346,134.307,134.316,774500000.0
2005-07-21 19:42:00,134.326,134.421,134.323,134.416,333299999.0
2005-07-21 19:43:00,134.434,134.444,134.415,134.415,218199999.0
2005-07-21 19:44:00,134.404,134.429,134.404,134.411,480100002.0
2005-07-21 19:45:00,134.403,134.404,134.363,134.363,121900001.0
2005-07-21 19:46:00,134.363,134.382,134.363,134.365,320000001.0
2005-07-21 19:47:00,134.363,134.39,134.363,134.39,215400003.0
2005-07-21 19:48:00,134.38,134.38,134.317,134.317,924300004.0
2005-07-21 19:49:00,134.326,134.339,134.314,134.314,260099998.0
2005-07-21 19:50:00,134.321,134.347,134.308,134.321,360500003.0
2005-07-21 19:51:00,134.327,134.377,134.327,134.339,325500001.0
2005-07-21 19:52:00,134.336,134.336,134.269,134.269,470499992.0
2005-07-21 19:53:00,134.265,134.284,134.265,134.267,490899997.0
2005-07-21 19:54:00,134.258,134.268,134.248,134.25,362499995.0
2005-07-21 19:55:00,134.267,134.311,134.262,134.307,261700001.0
2005-07-21 19:56:00,134.305,134.309,134.253,134.253,445500004.0
2005-07-21 19:57:00,134.244,134.267,134.244,134.254,619500003.0
2005-07-21 19:58:00,134.252,134.252,134.155,134.19,609199996.0
2005-07-21 19:59:00,134.207,134.253,134.207,134.219,758799999.0
2005-07-21 20:00:00,134.231,134.255,134.202,134.225,132300001.0
2005-07-21 20:01:00,134.217,134.217,134.191,134.194,270900002.0
2005-07-21 20:02:00,134.19,134.208,134.185,134.197,357000006.0
2005-07-21 20:03:00,134.211,134.256,134.2,134.255,162200000.0
2005-07-21 20:04:00,134.255,134.259,134.21,134.234,450900002.0
2005-07-21 20:05:00,134.231,134.304,134.231,134.266,608699995.0
2005-07-21 20:06:00,134.26,134.263,134.235,134.235,619599998.0
2005-07-21 20:07:00,134.215,134.225,134.197,134.197,321299996.0
2005-07-21 20:08:00,134.193,134.216,134.193,134.216,634999996.0
2005-07-21 20:09:00,134.215,134.215,134.149,134.171,286700000.0
2005-07-21 20:10:00,134.188,134.251,134.177,134.251,353700000.0
2005-07-21 20:11:00,134.235,134.245,134.19,134.212,696399999.0
2005-07-21 20:12:00,134.2,134.22,134.168,134.172,764300005.0
2005-07-21 20:13:00,134.165,134.165,134.138,134.155,363999995.0
2005-07-21 20:14:00,134.155,134.198,134.155,134.183,493800001.0
2005-07-21 20:15:00,134.186,134.197,134.141,134.141,722199991.0
2005-07-21 20:16:00,134.136,134.167,134.135,134.137,501899998.0
2005-07-21 20:17:00,134.134,134.145,134.121,134.135,282299999.0
2005-07-21 20:18:00,134.14,134.145,134.131,134.132,97400000.0
2005-07-21 20:19:00,134.129,134.137,134.105,134.114,494000006.0
2005-07-21 20:20:00,134.126,134.132,134.11,134.12,205500000.0
2005-07-21 20:21:00,134.138,134.146,134.114,134.121,446699999.0
2005-07-21 20:22:00,134.11,134.123,134.09,134.116,455500006.0
2005-07-21 20:23:00,134.125,134.135,134.106,134.106,479100000.0
2005-07-21 20:24:00,134.11,134.121,134.106,134.118,229000001.0
2005-07-21 20:25:00,134.126,134.184,134.126,134.184,370699999.0
2005-07-21 20:26:00,134.191,134.253,134.178,134.245,350900001.0
2005-07-21 20:27:00,134.252,134.267,134.252,134.253,866700001.0
2005-07-21 20:28:00,134.253,134.27,134.245,134.258,1216200000.0
2005-07-21 20:29:00,134.258,134.275,134.228,134.228,1308799996.0
2005-07-21 20:30:00,134.229,134.24,134.198,134.21,1719699999.0
2005-07-21 20:31:00,134.211,134.226,134.205,134.226,1409699990.0
2005-07-21 20:32:00,134.238,134.304,134.238,134.293,1129299998.0
2005-07-21 20:33:00,134.294,134.301,134.276,134.29,455199997.0
2005-07-21 20:34:00,134.27,134.29,134.245,134.264,339699996.0
2005-07-21 20:35:00,134.252,134.252,134.218,134.218,517800003.0
2005-07-21 20:36:00,134.208,134.225,134.199,134.215,635399997.0
2005-07-21 20:37:00,134.224,134.248,134.214,134.248,522299999.0
2005-07-21 20:38:00,134.256,134.26,134.239,134.254,674699997.0
2005-07-21 20:39:00,134.25,134.261,134.242,134.244,933300000.0
2005-07-21 20:40:00,134.218,134.23,134.143,134.229,1045799995.0
2005-07-21 20:41:00,134.238,134.239,134.217,134.229,661400001.0
2005-07-21 20:42:00,134.224,134.224,134.15,134.15,430200000.0
2005-07-21 20:43:00,134.135,134.163,134.134,134.163,400899998.0
2005-07-21 20:44:00,134.167,134.173,134.157,134.162,691199996.0
2005-07-21 20:45:00,134.166,134.175,134.151,134.168,635699994.0
2005-07-21 20:46:00,134.18,134.186,134.169,134.186,780999997.0
2005-07-21 20:47:00,134.177,134.201,134.174,134.184,788899999.0
2005-07-21 20:48:00,134.188,134.236,134.182,134.232,734200004.0
2005-07-21 20:49:00,134.237,134.245,134.222,134.222,370500001.0
2005-07-21 20:50:00,134.206,134.214,134.169,134.177,920799994.0
2005-07-21 20:51:00,134.181,134.233,134.181,134.233,501500001.0
2005-07-21 20:52:00,134.245,134.285,134.245,134.285,198000000.0
2005-07-21 20:53:00,134.289,134.31,134.273,134.31,937799993.0
2005-07-21 20:54:00,134.305,134.305,134.285,134.298,332599996.0
2005-07-21 20:55:00,134.277,134.313,134.277,134.311,932099996.0
2005-07-21 20:56:00,134.313,134.318,134.302,134.305,806300001.0
2005-07-21 20:57:00,134.308,134.333,134.308,134.315,810200008.0
2005-07-21 20:58:00,134.319,134.323,134.288,134.29,1286700002.0
2005-07-21 20:59:00,134.279,134.291,134.229,134.241,1114500004.0
2005-07-21 21:00:00,134.245,134.298,134.233,134.27,1131999995.0
2005-07-21 21:01:00,134.259,134.27,134.252,134.258,1022899999.0
2005-07-21 21:02:00,134.258,134.31,134.258,134.303,479299996.0
2005-07-21 21:03:00,134.302,134.304,134.271,134.271,920599993.0
2005-07-21 21:04:00,134.27,134.293,134.27,134.275,510100000.0
2005-07-21 21:05:00,134.291,134.299,134.28,134.28,432299997.0
2005-07-21 21:06:00,134.27,134.275,134.262,134.267,469900005.0
2005-07-21 21:07:00,134.267,134.269,134.252,134.253,582399999.0
2005-07-21 21:08:00,134.252,134.263,134.244,134.246,412300001.0
2005-07-21 21:09:00,134.257,134.262,134.255,134.259,215399999.0
2005-07-21 21:10:00,134.258,134.258,134.246,134.257,311600004.0
2005-07-21 21:11:00,134.253,134.258,134.241,134.25,317900004.0
2005-07-21 21:12:00,134.253,134.265,134.245,134.245,381700001.0
2005-07-21 21:13:00,134.245,134.27,134.245,134.259,665499999.0
2005-07-21 21:14:00,134.245,134.264,134.245,134.25,752399995.0
2005-07-21 21:15:00,134.249,134.256,134.228,134.228,812600001.0
2005-07-21 21:16:00,134.225,134.226,134.207,134.22,557299998.0
2005-07-21 21:17:00,134.208,134.209,134.173,134.188,805400002.0
2005-07-21 21:18:00,134.191,134.197,134.188,134.19,290099999.0
2005-07-21 21:19:00,134.184,134.196,134.177,134.177,582699997.0
2005-07-21 21:20:00,134.176,134.182,134.143,134.143,1152999994.0
2005-07-21 21:21:00,134.143,134.188,134.143,134.169,553100004.0
2005-07-21 21:22:00,134.175,134.195,134.162,134.168,1009699996.0
2005-07-21 21:23:00,134.178,134.178,134.168,134.172,506000001.0
2005-07-21 21:24:00,134.165,134.179,134.163,134.175,759799991.0
2005-07-21 21:25:00,134.185,134.198,134.183,134.183,628699999.0
2005-07-21 21:26:00,134.192,134.192,134.17,134.182,272699998.0
2005-07-21 21:27:00,134.186,134.187,134.173,134.187,159299999.0
2005-07-21 21:28:00,134.185,134.195,134.185,134.19,124400000.0
2005-07-21 21:29:00,134.189,134.192,134.172,134.175,200099998.0
2005-07-21 21:30:00,134.172,134.185,134.172,134.177,259500002.0
2005-07-21 21:31:00,134.187,134.191,134.158,134.159,110899998.0
2005-07-21 21:32:00,134.15,134.158,134.143,134.15,480999998.0
2005-07-21 21:33:00,134.145,134.145,134.129,134.13,204799996.0
2005-07-21 21:34:00,134.127,134.143,134.114,134.114,186100001.0
2005-07-21 21:35:00,134.1,134.103,134.09,134.09,241499997.0
2005-07-21 21:36:00,134.096,134.122,134.096,134.112,211500001.0
2005-07-21 21:37:00,134.129,134.153,134.12,134.153,115900000.0
2005-07-21 21:38:00,134.155,134.164,134.136,134.164,97900000.0
2005-07-21 21:39:00,134.174,134.187,134.164,134.177,210300000.0
2005-07-21 21:40:00,134.173,134.173,134.148,134.162,239399997.0
2005-07-21 21:41:00,134.168,134.18,134.161,134.18,69000000.0
2005-07-21 21:42:00,134.183,134.191,134.157,134.191,256400000.0
2005-07-21 21:43:00,134.187,134.196,134.166,134.166,382100002.0
2005-07-21 21:44:00,134.16,134.16,134.097,134.097,526700000.0
2005-07-21 21:45:00,134.097,134.123,134.097,134.115,276100002.0
2005-07-21 21:46:00,134.124,134.141,134.122,134.122,663500000.0
2005-07-21 21:47:00,134.123,134.13,134.119,134.127,303100000.0
2005-07-21 21:48:00,134.124,134.162,134.124,134.156,114899999.0
2005-07-21 21:49:00,134.138,134.143,134.124,134.14,171099999.0
2005-07-21 21:50:00,134.145,134.145,134.142,134.145,136900001.0
2005-07-21 21:51:00,134.142,134.152,134.142,134.152,120199999.0
2005-07-21 21:52:00,134.154,134.161,134.146,134.155,73300000.0
2005-07-21 21:53:00,134.166,134.186,134.166,134.185,82200000.0
2005-07-21 21:54:00,134.183,134.197,134.179,134.19,87300000.0
2005-07-21 21:55:00,134.178,134.178,134.156,134.16,36100000.0
2005-07-21 21:56:00,134.165,134.165,134.165,134.165,53899999.0
2005-07-21 21:57:00,134.167,134.173,134.166,134.17,66999998.0
2005-07-21 21:58:00,134.173,134.179,134.167,134.17,26200000.0
2005-07-21 21:59:00,134.154,134.154,134.115,134.115,91799999.0
2005-07-21 22:00:00,134.105,134.105,134.075,134.077,313500002.0
2005-07-21 22:01:00,134.085,134.12,134.072,134.085,316100001.0
2005-07-21 22:02:00,134.091,134.115,134.091,134.101,313500000.0
2005-07-21 22:03:00,134.112,134.115,134.101,134.103,160599998.0
2005-07-21 22:04:00,134.102,134.102,134.085,134.092,353100006.0
2005-07-21 22:05:00,134.088,134.097,134.086,134.097,104599998.0
2005-07-21 22:06:00,134.088,134.088,134.08,134.08,69600001.0
2005-07-21 22:07:00,134.085,134.096,134.085,134.091,76000001.0
2005-07-21 22:08:00,134.097,134.122,134.097,134.122,199600000.0
2005-07-21 22:09:00,134.105,134.11,134.097,134.1,82000000.0
2005-07-21 22:10:00,134.102,134.104,134.094,134.1,139399999.0
2005-07-21 22:11:00,134.095,134.106,134.093,134.093,179400001.0
2005-07-21 22:12:00,134.092,134.12,134.092,134.109,196700003.0
2005-07-21 22:13:00,134.103,134.121,134.102,134.106,121699998.0
2005-07-21 22:14:00,134.108,134.117,134.108,134.117,98500001.0
2005-07-21 22:15:00,134.119,134.121,134.106,134.106,170000000.0
2005-07-21 22:16:00,134.116,134.135,134.116,134.127,114400000.0
2005-07-21 22:17:00,134.131,134.131,134.121,134.121,82700002.0
2005-07-21 22:18:00,134.124,134.147,134.124,134.147,135599999.0
2005-07-21 22:19:00,134.149,134.164,134.148,134.154,105599998.0
2005-07-21 22:20:00,134.148,134.148,134.139,134.14,107499997.0
2005-07-21 22:21:00,134.143,134.148,134.134,134.137,97600000.0
2005-07-21 22:22:00,134.141,134.143,134.127,134.135,259299996.0
2005-07-21 22:23:00,134.132,134.147,134.131,134.14,222199999.0
2005-07-21 22:24:00,134.141,134.153,134.135,134.153,135200000.0
2005-07-21 22:25:00,134.183,134.205,134.149,134.192,276200002.0
2005-07-21 22:26:00,134.155,134.164,134.148,134.148,118699998.0
2005-07-21 22:27:00,134.143,134.153,134.135,134.136,481299997.0
2005-07-21 22:28:00,134.138,134.161,134.138,134.161,285200000.0
2005-07-21 22:29:00,134.17,134.22,134.17,134.22,54000000.0
2005-07-21 22:30:00,134.233,134.235,134.197,134.197,52800000.0
2005-07-21 22:31:00,134.19,134.191,134.165,134.165,137700000.0
2005-07-21 22:32:00,134.165,134.174,134.152,134.152,308099994.0
2005-07-21 22:33:00,134.18,134.192,134.164,134.183,191300000.0
2005-07-21 22:34:00,134.18,134.18,134.17,134.18,211100000.0
2005-07-21 22:35:00,134.18,134.207,134.18,134.207,132200001.0
2005-07-21 22:36:00,134.206,134.218,134.206,134.213,413600000.0
2005-07-21 22:37:00,134.21,134.21,134.172,134.207,173999998.0
2005-07-21 22:38:00,134.202,134.202,134.177,134.197,212900003.0
2005-07-21 22:39:00,134.195,134.204,134.187,134.203,171999999.0
2005-07-21 22:40:00,134.201,134.211,134.186,134.186,290700000.0
2005-07-21 22:41:00,134.186,134.212,134.186,134.191,214300002.0
2005-07-21 22:42:00,134.2,134.2,134.17,134.17,218299998.0
2005-07-21 22:43:00,134.168,134.173,134.155,134.173,180799999.0
2005-07-21 22:44:00,134.182,134.189,134.172,134.172,221899997.0
2005-07-21 22:45:00,134.174,134.194,134.174,134.183,329200001.0
2005-07-21 22:46:00,134.191,134.2,134.188,134.188,64800000.0
2005-07-21 22:47:00,134.182,134.189,134.182,134.187,52000000.0
2005-07-21 22:48:00,134.185,134.188,134.176,134.178,182300001.0
2005-07-21 22:49:00,134.177,134.197,134.176,134.191,339999999.0
2005-07-21 22:50:00,134.187,134.187,134.175,134.175,166700001.0
2005-07-21 22:51:00,134.171,134.172,134.14,134.14,132799999.0
2005-07-21 22:52:00,134.14,134.159,134.14,134.158,221400000.0
2005-07-21 22:53:00,134.152,134.152,134.135,134.137,194899999.0
2005-07-21 22:54:00,134.138,134.156,134.138,134.156,124799999.0
2005-07-21 22:55:00,134.145,134.156,134.137,134.137,126700001.0
2005-07-21 22:56:00,134.15,134.15,134.145,134.15,92000000.0
2005-07-21 22:57:00,134.144,134.148,134.138,134.138,181700001.0
2005-07-21 22:58:00,134.147,134.171,134.147,134.159,90399999.0
2005-07-21 22:59:00,134.16,134.16,134.135,134.145,166799998.0
2005-07-21 23:00:00,134.205,134.221,134.194,134.197,114800000.0
2005-07-21 23:01:00,134.17,134.2,134.165,134.189,85499999.0
2005-07-21 23:02:00,134.17,134.178,134.146,134.157,66500000.0
2005-07-21 23:03:00,134.18,134.189,134.156,134.165,112000000.0
2005-07-21 23:04:00,134.188,134.188,134.162,134.179,143799998.0
2005-07-21 23:05:00,134.17,134.22,134.157,134.219,115800000.0
2005-07-21 23:06:00,134.178,134.232,134.171,134.202,41100000.0
2005-07-21 23:07:00,134.22,134.23,134.189,134.194,125899997.0
2005-07-21 23:08:00,134.192,134.251,134.188,134.229,77999999.0
2005-07-21 23:09:00,134.215,134.237,134.178,134.227,55700000.0
2005-07-21 23:10:00,134.209,134.273,134.198,134.273,172799999.0
2005-07-21 23:11:00,134.277,134.289,134.226,134.228,111500000.0
2005-07-21 23:12:00,134.21,134.268,134.199,134.214,63200001.0
2005-07-21 23:13:00,134.235,134.242,134.215,134.221,112699998.0
2005-07-21 23:14:00,134.203,134.232,134.2,134.203,86299998.0
2005-07-21 23:15:00,134.215,134.229,134.167,134.167,155199998.0
2005-07-21 23:16:00,134.193,134.205,134.177,134.197,46600000.0
2005-07-21 23:17:00,134.21,134.222,134.18,134.201,150700001.0
2005-07-21 23:18:00,134.195,134.22,134.176,134.215,141200002.0
2005-07-21 23:19:00,134.203,134.214,134.182,134.201,137600004.0
2005-07-21 23:20:00,134.198,134.206,134.177,134.194,144199998.0
2005-07-21 23:21:00,134.192,134.211,134.166,134.201,126799997.0
2005-07-21 23:22:00,134.175,134.221,134.164,134.194,84399998.0
2005-07-21 23:23:00,134.162,134.206,134.149,134.194,112800000.0
2005-07-21 23:24:00,134.162,134.184,134.123,134.152,106300001.0
2005-07-21 23:25:00,134.157,134.169,134.095,134.139,126999999.0
2005-07-21 23:26:00,134.125,134.161,134.117,134.14,123399998.0
2005-07-21 23:27:00,134.178,134.189,134.13,134.18,156100000.0
2005-07-21 23:28:00,134.167,134.177,134.138,134.142,99900002.0
2005-07-21 23:29:00,134.146,134.162,134.129,134.155,69300000.0
2005-07-21 23:30:00,134.158,134.158,134.139,134.151,42200000.0
2005-07-21 23:31:00,134.187,134.187,134.174,134.174,82800001.0
2005-07-21 23:32:00,134.175,134.189,134.164,134.164,81299999.0
2005-07-21 23:33:00,134.171,134.185,134.171,134.185,171399999.0
2005-07-21 23:34:00,134.188,134.193,134.176,134.176,66600000.0
2005-07-21 23:35:00,134.177,134.183,134.171,134.183,57000000.0
2005-07-21 23:36:00,134.173,134.221,134.173,134.221,147300004.0
2005-07-21 23:37:00,134.178,134.216,134.171,134.216,101300002.0
2005-07-21 23:38:00,134.226,134.236,134.208,134.208,192599998.0
2005-07-21 23:39:00,134.225,134.242,134.225,134.241,42400001.0
2005-07-21 23:40:00,134.187,134.238,134.146,134.233,139700000.0
2005-07-21 23:41:00,134.195,134.195,134.114,134.114,75700000.0
2005-07-21 23:42:00,134.104,134.186,134.104,134.18,100399999.0
2005-07-21 23:43:00,134.178,134.178,134.153,134.159,39000000.0
2005-07-21 23:44:00,134.155,134.165,134.155,134.162,88900000.0
2005-07-21 23:45:00,134.164,134.167,134.163,134.163,63200000.0
2005-07-21 23:46:00,134.158,134.162,134.142,134.161,81500000.0
2005-07-21 23:47:00,134.165,134.183,134.165,134.166,94900001.0
2005-07-21 23:48:00,134.157,134.165,134.155,134.161,56000000.0
2005-07-21 23:49:00,134.171,134.193,134.171,134.183,36000000.0
2005-07-21 23:50:00,134.192,134.198,134.175,134.175,111100000.0
2005-07-21 23:51:00,134.145,134.145,134.111,134.136,78900000.0
2005-07-21 23:52:00,134.151,134.151,134.106,134.131,75499999.0
2005-07-21 23:53:00,134.137,134.163,134.132,134.163,92100003.0
2005-07-21 23:54:00,134.202,134.221,134.176,134.197,150399998.0
2005-07-21 23:55:00,134.15,134.177,134.128,134.177,147700001.0
2005-07-21 23:56:00,134.182,134.182,134.153,134.18,148400000.0
2005-07-21 23:57:00,134.163,134.163,134.123,134.158,72700002.0
2005-07-21 23:58:00,134.143,134.165,134.12,134.155,135900001.0
2005-07-21 23:59:00,134.154,134.165,134.154,134.158,202999999.0
2005-07-22 00:00:00,134.146,134.17,134.146,134.155,133599997.0
2005-07-22 00:01:00,134.164,134.214,134.156,134.214,84300000.0
2005-07-22 00:02:00,134.218,134.218,134.198,134.216,56200000.0
2005-07-22 00:03:00,134.207,134.207,134.192,134.195,99399997.0
2005-07-22 00:04:00,134.214,134.226,134.214,134.226,55200000.0
2005-07-22 00:05:00,134.229,134.229,134.215,134.225,71999999.0
2005-07-22 00:06:00,134.222,134.23,134.214,134.214,96599998.0
2005-07-22 00:07:00,134.197,134.197,134.176,134.176,87400000.0
2005-07-22 00:08:00,134.135,134.14,134.067,134.14,88199999.0
2005-07-22 00:09:00,134.168,134.17,134.151,134.153,76600000.0
2005-07-22 00:10:00,134.157,134.165,134.145,134.165,70999999.0
2005-07-22 00:11:00,134.168,134.169,134.168,134.169,8800000.0
2005-07-22 00:12:00,134.174,134.174,134.127,134.144,53600000.0
2005-07-22 00:13:00,134.142,134.146,134.139,134.146,86100001.0
2005-07-22 00:14:00,134.15,134.15,134.145,134.15,15200000.0
2005-07-22 00:15:00,134.158,134.17,134.148,134.148,82299999.0
2005-07-22 00:16:00,134.151,134.168,134.148,134.158,175800003.0
2005-07-22 00:17:00,134.155,134.163,134.151,134.163,85899998.0
2005-07-22 00:18:00,134.155,134.155,134.141,134.141,70000000.0
2005-07-22 00:19:00,134.146,134.146,134.132,134.132,61399999.0
2005-07-22 00:20:00,134.133,134.133,134.082,134.103,82200001.0
2005-07-22 00:21:00,134.084,134.084,134.04,134.04,115100003.0
2005-07-22 00:22:00,134.038,134.05,134.036,134.043,72300001.0
2005-07-22 00:23:00,134.051,134.055,134.051,134.055,20600000.0
2005-07-22 00:24:00,134.065,134.067,134.058,134.064,66300001.0
2005-07-22 00:25:00,134.068,134.076,134.059,134.076,30900000.0
2005-07-22 00:26:00,134.082,134.099,134.082,134.099,58500000.0
2005-07-22 00:27:00,134.101,134.107,134.084,134.088,103700000.0
2005-07-22 00:28:00,134.085,134.105,134.078,134.078,107900001.0
2005-07-22 00:29:00,134.101,134.116,134.101,134.116,41399999.0
2005-07-22 00:30:00,134.102,134.117,134.039,134.117,41800000.0
2005-07-22 00:31:00,134.14,134.173,134.139,134.144,75800000.0
2005-07-22 00:32:00,134.152,134.163,134.152,134.163,7200000.0
2005-07-22 00:33:00,134.167,134.18,134.144,134.18,72000001.0
2005-07-22 00:34:00,134.191,134.207,134.183,134.207,76900000.0
2005-07-22 00:35:00,134.215,134.22,134.209,134.217,98099997.0
2005-07-22 00:36:00,134.199,134.199,134.163,134.163,94400000.0
2005-07-22 00:37:00,134.165,134.181,134.157,134.181,56699999.0
2005-07-22 00:38:00,134.182,134.194,134.18,134.182,66600000.0
2005-07-22 00:39:00,134.183,134.193,134.181,134.193,51100000.0
2005-07-22 00:40:00,134.19,134.19,134.18,134.19,74699999.0
2005-07-22 00:41:00,134.19,134.195,134.19,134.19,49500000.0
2005-07-22 00:42:00,134.188,134.205,134.188,134.205,79800000.0
2005-07-22 00:43:00,134.21,134.21,134.19,134.205,101400000.0
2005-07-22 00:44:00,134.209,134.214,134.193,134.193,78500000.0
2005-07-22 00:45:00,134.189,134.202,134.186,134.196,113700001.0
2005-07-22 00:46:00,134.195,134.195,134.183,134.183,80900000.0
2005-07-22 00:47:00,134.183,134.183,134.169,134.175,43900000.0
2005-07-22 00:48:00,134.184,134.193,134.178,134.193,76599999.0
2005-07-22 00:49:00,134.19,134.195,134.185,134.19,61000000.0
2005-07-22 00:50:00,134.182,134.198,134.182,134.191,54000001.0
2005-07-22 00:51:00,134.197,134.202,134.187,134.198,133700002.0
2005-07-22 00:52:00,134.2,134.205,134.194,134.198,146900001.0
2005-07-22 00:53:00,134.197,134.206,134.197,134.206,34300000.0
2005-07-22 00:54:00,134.207,134.209,134.195,134.195,82399999.0
2005-07-22 00:55:00,134.185,134.195,134.185,134.188,90600000.0
2005-07-22 00:56:00,134.193,134.209,134.193,134.208,81500000.0
2005-07-22 00:57:00,134.207,134.211,134.198,134.199,111699999.0
2005-07-22 00:58:00,134.204,134.215,134.202,134.209,120599999.0
2005-07-22 00:59:00,134.214,134.229,134.214,134.222,59100000.0
2005-07-22 01:00:00,134.227,134.248,134.227,134.241,87600001.0
2005-07-22 01:01:00,134.243,134.251,134.241,134.243,61100000.0
2005-07-22 01:02:00,134.245,134.245,134.24,134.245,94299999.0
2005-07-22 01:03:00,134.248,134.256,134.242,134.248,64999999.0
2005-07-22 01:04:00,134.243,134.253,134.229,134.248,97899999.0
2005-07-22 01:05:00,134.252,134.264,134.252,134.257,78300001.0
2005-07-22 01:06:00,134.264,134.273,134.249,134.273,90400001.0
2005-07-22 01:07:00,134.275,134.286,134.266,134.286,111300001.0
2005-07-22 01:08:00,134.298,134.331,134.297,134.314,212300000.0
2005-07-22 01:09:00,134.299,134.302,134.282,134.302,70800000.0
2005-07-22 01:10:00,134.298,134.3,134.285,134.285,110400001.0
2005-07-22 01:11:00,134.291,134.301,134.291,134.292,56900000.0
2005-07-22 01:12:00,134.295,134.295,134.285,134.29,96200000.0
2005-07-22 01:13:00,134.292,134.298,134.291,134.292,111900001.0
2005-07-22 01:14:00,134.285,134.336,134.282,134.336,145900002.0
2005-07-22 01:15:00,134.295,134.295,134.288,134.288,83900000.0
2005-07-22 01:16:00,134.295,134.31,134.28,134.31,78400001.0
2005-07-22 01:17:00,134.305,134.31,134.293,134.293,126200001.0
2005-07-22 01:18:00,134.307,134.326,134.307,134.326,51500000.0
2005-07-22 01:19:00,134.333,134.335,134.319,134.319,97399999.0
2005-07-22 01:20:00,134.328,134.328,134.321,134.328,68800002.0
2005-07-22 01:21:00,134.318,134.349,134.318,134.337,149099999.0
2005-07-22 01:22:00,134.337,134.353,134.337,134.344,149099996.0
2005-07-22 01:23:00,134.362,134.379,134.362,134.372,77299999.0
2005-07-22 01:24:00,134.361,134.366,134.346,134.346,59099999.0
2005-07-22 01:25:00,134.352,134.356,134.35,134.351,101400000.0
2005-07-22 01:26:00,134.349,134.359,134.341,134.353,119200000.0
2005-07-22 01:27:00,134.355,134.355,134.348,134.35,37600000.0
2005-07-22 01:28:00,134.348,134.355,134.347,134.355,43400000.0
2005-07-22 01:29:00,134.353,134.353,134.34,134.343,118599997.0
2005-07-22 01:30:00,134.34,134.352,134.337,134.346,178399997.0
2005-07-22 01:31:00,134.338,134.339,134.327,134.33,90299999.0
2005-07-22 01:32:00,134.317,134.332,134.316,134.332,62000001.0
2005-07-22 01:33:00,134.329,134.33,134.318,134.322,165200000.0
2005-07-22 01:34:00,134.33,134.335,134.315,134.321,156599999.0
2005-07-22 01:35:00,134.321,134.326,134.306,134.326,85499999.0
2005-07-22 01:36:00,134.318,134.344,134.316,134.329,94000001.0
2005-07-22 01:37:00,134.318,134.339,134.316,134.322,101900000.0
2005-07-22 01:38:00,134.305,134.305,134.269,134.27,97200000.0
2005-07-22 01:39:00,134.268,134.277,134.262,134.277,89500001.0
2005-07-22 01:40:00,134.278,134.3,134.278,134.296,82200000.0
2005-07-22 01:41:00,134.304,134.341,134.304,134.341,64000001.0
2005-07-22 01:42:00,134.348,134.361,134.327,134.327,207100001.0
2005-07-22 01:43:00,134.315,134.339,134.315,134.337,61000000.0
2005-07-22 01:44:00,134.336,134.359,134.336,134.342,96800000.0
2005-07-22 01:45:00,134.338,134.345,134.327,134.335,148299997.0
2005-07-22 01:46:00,134.335,134.339,134.315,134.328,110099999.0
2005-07-22 01:47:00,134.34,134.351,134.339,134.351,101500002.0
2005-07-22 01:48:00,134.348,134.368,134.348,134.368,80300003.0
2005-07-22 01:49:00,134.366,134.377,134.364,134.371,97900002.0
2005-07-22 01:50:00,134.361,134.376,134.361,134.375,93100002.0
2005-07-22 01:51:00,134.377,134.398,134.377,134.384,135399997.0
2005-07-22 01:52:00,134.403,134.426,134.403,134.426,59700000.0
2005-07-22 01:53:00,134.43,134.431,134.408,134.419,130500000.0
2005-07-22 01:54:00,134.42,134.42,134.4,134.4,67700000.0
2005-07-22 01:55:00,134.422,134.43,134.419,134.421,59900000.0
2005-07-22 01:56:00,134.415,134.43,134.415,134.42,120000000.0
2005-07-22 01:57:00,134.41,134.41,134.41,134.41,10700000.0
2005-07-22 01:58:00,134.413,134.421,134.407,134.417,49000000.0
2005-07-22 01:59:00,134.407,134.426,134.404,134.412,129100003.0
2005-07-22 02:00:00,134.413,134.415,134.372,134.372,25500000.0
2005-07-22 02:01:00,134.37,134.377,134.37,134.373,133800000.0
2005-07-22 02:02:00,134.375,134.401,134.366,134.381,65800000.0
2005-07-22 02:03:00,134.378,134.401,134.377,134.401,41600000.0
2005-07-22 02:04:00,134.398,134.403,134.389,134.4,67200000.0
2005-07-22 02:05:00,134.395,134.424,134.395,134.42,54199999.0
2005-07-22 02:06:00,134.426,134.433,134.423,134.433,62999999.0
2005-07-22 02:07:00,134.449,134.482,134.446,134.482,78200001.0
2005-07-22 02:08:00,134.489,134.489,134.47,134.47,119199998.0
2005-07-22 02:09:00,134.478,134.481,134.466,134.47,115099999.0
2005-07-22 02:10:00,134.472,134.487,134.472,134.487,103099996.0
2005-07-22 02:11:00,134.492,134.494,134.468,134.483,110400000.0
2005-07-22 02:12:00,134.473,134.486,134.473,134.486,112000002.0
2005-07-22 02:13:00,134.494,134.5,134.486,134.488,127000001.0
2005-07-22 02:14:00,134.493,134.5,134.456,134.456,104599999.0
2005-07-22 02:15:00,134.478,134.506,134.478,134.505,99700001.0
2005-07-22 02:16:00,134.514,134.526,134.508,134.523,67900000.0
2005-07-22 02:17:00,134.542,134.551,134.529,134.545,118700000.0
2005-07-22 02:18:00,134.542,134.557,134.542,134.557,97399999.0
2005-07-22 02:19:00,134.547,134.576,134.547,134.576,70500001.0
2005-07-22 02:20:00,134.58,134.595,134.566,134.579,71200000.0
2005-07-22 02:21:00,134.583,134.594,134.581,134.585,82399999.0
2005-07-22 02:22:00,134.582,134.582,134.562,134.562,135100000.0
2005-07-22 02:23:00,134.557,134.576,134.555,134.557,88799999.0
2005-07-22 02:24:00,134.556,134.57,134.551,134.559,131999999.0
2005-07-22 02:25:00,134.558,134.577,134.558,134.577,115100000.0
2005-07-22 02:26:00,134.588,134.608,134.585,134.608,63900002.0
2005-07-22 02:27:00,134.62,134.635,134.614,134.635,170999999.0
2005-07-22 02:28:00,134.615,134.615,134.595,134.604,13700000.0
2005-07-22 02:29:00,134.606,134.665,134.605,134.665,107499999.0
2005-07-22 02:30:00,134.666,134.682,134.661,134.672,70399999.0
2005-07-22 02:31:00,134.662,134.662,134.635,134.653,70799999.0
2005-07-22 02:32:00,134.657,134.657,134.648,134.651,130000004.0
2005-07-22 02:33:00,134.651,134.687,134.651,134.687,52300001.0
2005-07-22 02:34:00,134.69,134.71,134.689,134.71,38600000.0
2005-07-22 02:35:00,134.708,134.708,134.698,134.701,145700000.0
2005-07-22 02:36:00,134.693,134.715,134.688,134.702,160400001.0
2005-07-22 02:37:00,134.69,134.69,134.67,134.67,102000000.0
2005-07-22 02:38:00,134.681,134.702,134.681,134.694,94200002.0
2005-07-22 02:39:00,134.704,134.714,134.704,134.714,15300000.0
2005-07-22 02:40:00,134.71,134.716,134.703,134.703,98800000.0
2005-07-22 02:41:00,134.707,134.712,134.692,134.692,84899999.0
2005-07-22 02:42:00,134.68,134.685,134.674,134.674,19200000.0
2005-07-22 02:43:00,134.675,134.701,134.675,134.701,39699999.0
2005-07-22 02:44:00,134.705,134.705,134.69,134.69,75000000.0
2005-07-22 02:45:00,134.693,134.72,134.693,134.717,114799999.0
2005-07-22 02:46:00,134.719,134.719,134.707,134.717,77499999.0
2005-07-22 02:47:00,134.72,134.725,134.691,134.725,69900000.0
2005-07-22 02:48:00,134.727,134.784,134.727,134.777,139899998.0
2005-07-22 02:49:00,134.779,134.783,134.762,134.782,54300000.0
2005-07-22 02:50:00,134.786,134.798,134.78,134.784,119799999.0
2005-07-22 02:51:00,134.753,134.761,134.736,134.761,73799999.0
2005-07-22 02:52:00,134.772,134.786,134.772,134.786,37400000.0
2005-07-22 02:53:00,134.782,134.789,134.742,134.76,157400000.0
2005-07-22 02:54:00,134.754,134.764,134.745,134.755,169699998.0
2005-07-22 02:55:00,134.771,134.771,134.747,134.764,116900003.0
2005-07-22 02:56:00,134.767,134.804,134.766,134.785,160600001.0
2005-07-22 02:57:00,134.83,134.89,134.83,134.89,149000003.0
2005-07-22 02:58:00,134.877,134.877,134.844,134.855,84300000.0
2005-07-22 02:59:00,134.838,134.838,134.81,134.827,94500000.0
2005-07-22 03:00:00,134.845,134.852,134.845,134.847,64800000.0
2005-07-22 03:01:00,134.851,134.862,134.845,134.858,153399998.0
2005-07-22 03:02:00,134.835,134.847,134.82,134.825,57900000.0
2005-07-22 03:03:00,134.809,134.809,134.752,134.752,85599999.0
2005-07-22 03:04:00,134.743,134.751,134.731,134.731,91799999.0
2005-07-22 03:05:00,134.726,134.728,134.705,134.728,131000000.0
2005-07-22 03:06:00,134.734,134.738,134.71,134.717,111100000.0
2005-07-22 03:07:00,134.722,134.746,134.719,134.719,120600000.0
2005-07-22 03:08:00,134.716,134.729,134.716,134.729,8000000.0
2005-07-22 03:09:00,134.761,134.772,134.761,134.772,10400000.0
2005-07-22 03:10:00,134.809,134.825,134.795,134.818,157300000.0
2005-07-22 03:11:00,134.818,134.826,134.796,134.826,125000000.0
2005-07-22 03:12:00,134.83,134.839,134.817,134.817,166399996.0
2005-07-22 03:13:00,134.839,134.9,134.839,134.889,123199997.0
2005-07-22 03:14:00,134.87,134.87,134.826,134.849,26900000.0
2005-07-22 03:15:00,134.876,134.894,134.876,134.894,21600000.0
2005-07-22 03:16:00,134.922,134.933,134.916,134.916,131000002.0
2005-07-22 03:17:00,134.91,134.959,134.897,134.957,175400000.0
2005-07-22 03:18:00,134.968,134.988,134.968,134.986,43000000.0
2005-07-22 03:19:00,135.001,135.074,135.001,135.064,111300000.0
2005-07-22 03:20:00,135.045,135.098,135.045,135.086,86999999.0
2005-07-22 03:21:00,135.09,135.09,135.053,135.053,61300000.0
2005-07-22 03:22:00,135.031,135.031,134.989,135.025,168099999.0
2005-07-22 03:23:00,135.032,135.073,135.032,135.066,77499999.0
2005-07-22 03:24:00,135.083,135.092,135.075,135.075,115999999.0
2005-07-22 03:25:00,135.075,135.098,135.075,135.095,103100000.0
2005-07-22 03:26:00,135.101,135.101,135.085,135.091,67899999.0
2005-07-22 03:27:00,135.098,135.111,135.095,135.101,86100000.0
2005-07-22 03:28:00,135.092,135.092,135.088,135.088,8000000.0
2005-07-22 03:29:00,135.091,135.096,135.083,135.083,96299997.0
2005-07-22 03:30:00,135.07,135.07,135.047,135.057,62600001.0
2005-07-22 03:31:00,135.054,135.085,135.054,135.085,77900002.0
2005-07-22 03:32:00,135.076,135.076,135.055,135.055,93599999.0
2005-07-22 03:33:00,135.038,135.05,135.009,135.009,122199999.0
2005-07-22 03:34:00,134.987,134.987,134.952,134.962,61600000.0
2005-07-22 03:35:00,134.972,134.996,134.969,134.969,112799999.0
2005-07-22 03:36:00,134.967,134.979,134.903,134.903,93700000.0
2005-07-22 03:37:00,134.894,134.904,134.876,134.894,268800000.0
2005-07-22 03:38:00,134.908,134.923,134.885,134.901,87799999.0
2005-07-22 03:39:00,134.922,134.936,134.922,134.936,137299999.0
2005-07-22 03:40:00,134.935,134.94,134.918,134.937,126399999.0
2005-07-22 03:41:00,134.944,134.95,134.937,134.946,155900001.0
2005-07-22 03:42:00,134.952,134.954,134.907,134.907,161999998.0
2005-07-22 03:43:00,134.896,134.896,134.882,134.884,141399999.0
2005-07-22 03:44:00,134.897,134.91,134.897,134.899,52500001.0
2005-07-22 03:45:00,134.905,134.919,134.905,134.915,53600000.0
2005-07-22 03:46:00,134.921,134.925,134.921,134.925,87100000.0
2005-07-22 03:47:00,134.924,134.943,134.924,134.943,56599999.0
2005-07-22 03:48:00,134.945,134.995,134.945,134.993,104800000.0
2005-07-22 03:49:00,134.994,135.014,134.976,134.976,92600001.0
2005-07-22 03:50:00,134.974,134.983,134.974,134.982,44400000.0
2005-07-22 03:51:00,134.982,134.989,134.974,134.989,132400003.0
2005-07-22 03:52:00,134.994,134.997,134.991,134.997,85099999.0
2005-07-22 03:53:00,134.993,135.021,134.993,135.02,67099999.0
2005-07-22 03:54:00,135.014,135.017,135.01,135.017,88099999.0
2005-07-22 03:55:00,135.009,135.009,134.993,134.999,148900000.0
2005-07-22 03:56:00,135.002,135.027,135.002,135.02,134899997.0
2005-07-22 03:57:00,135.021,135.021,134.989,134.989,77299999.0
2005-07-22 03:58:00,134.988,134.996,134.988,134.996,104200002.0
2005-07-22 03:59:00,134.994,135.002,134.989,135.0,140799999.0
2005-07-22 04:00:00,135.027,135.081,135.027,135.081,37600000.0
2005-07-22 04:01:00,135.076,135.076,135.063,135.063,51900001.0
2005-07-22 04:02:00,135.055,135.057,135.045,135.057,143400001.0
2005-07-22 04:03:00,135.05,135.05,135.028,135.028,34300001.0
2005-07-22 04:04:00,135.012,135.023,135.012,135.015,48000000.0
2005-07-22 04:05:00,134.992,134.996,134.992,134.996,12000000.0
2005-07-22 04:06:00,134.983,134.99,134.973,134.99,128999999.0
2005-07-22 04:07:00,135.003,135.031,134.991,135.031,102599997.0
2005-07-22 04:08:00,135.028,135.038,135.016,135.027,155000001.0
2005-07-22 04:09:00,135.027,135.092,135.027,135.092,116500000.0
2005-07-22 04:10:00,135.092,135.092,135.061,135.07,74899999.0
2005-07-22 04:11:00,135.078,135.08,135.062,135.07,106700000.0
2005-07-22 04:12:00,135.07,135.092,135.07,135.091,71999999.0
2005-07-22 04:13:00,135.111,135.122,135.108,135.112,140800000.0
2005-07-22 04:14:00,135.119,135.138,135.119,135.138,21599999.0
2005-07-22 04:15:00,135.137,135.193,135.137,135.193,87100000.0
2005-07-22 04:16:00,135.246,135.304,135.246,135.292,87000000.0
2005-07-22 04:17:00,135.295,135.295,135.272,135.272,163800002.0
2005-07-22 04:18:00,135.27,135.27,135.253,135.253,91000000.0
2005-07-22 04:19:00,135.247,135.257,135.243,135.243,89799999.0
2005-07-22 04:20:00,135.248,135.25,135.243,135.243,67100000.0
2005-07-22 04:21:00,135.24,135.251,135.238,135.24,116399999.0
2005-07-22 04:22:00,135.248,135.255,135.237,135.243,148600001.0
2005-07-22 04:23:00,135.242,135.242,135.226,135.242,117500000.0
2005-07-22 04:24:00,135.24,135.24,135.24,135.24,2800000.0
2005-07-22 04:25:00,135.243,135.285,135.243,135.285,113899998.0
2005-07-22 04:26:00,135.293,135.302,135.291,135.294,97499998.0
2005-07-22 04:27:00,135.285,135.285,135.265,135.283,47399999.0
2005-07-22 04:28:00,135.282,135.289,135.244,135.25,80400002.0
2005-07-22 04:29:00,135.241,135.241,135.213,135.213,77599999.0
2005-07-22 04:30:00,135.205,135.205,135.177,135.179,120100001.0
2005-07-22 04:31:00,135.167,135.169,135.154,135.161,40500000.0
2005-07-22 04:32:00,135.181,135.22,135.181,135.22,80900000.0
2005-07-22 04:33:00,135.241,135.247,135.225,135.239,86400000.0
2005-07-22 04:34:00,135.234,135.234,135.208,135.218,132400003.0
2005-07-22 04:35:00,135.225,135.238,135.216,135.216,106100000.0
2005-07-22 04:36:00,135.208,135.212,135.189,135.189,144499998.0
2005-07-22 04:37:00,135.205,135.218,135.205,135.217,48400000.0
2005-07-22 04:38:00,135.245,135.282,135.245,135.275,91900000.0
2005-07-22 04:39:00,135.265,135.265,135.224,135.224,37200000.0
2005-07-22 04:40:00,135.238,135.261,135.238,135.261,35000000.0
2005-07-22 04:41:00,135.267,135.269,135.252,135.252,91600002.0
2005-07-22 04:42:00,135.233,135.236,135.233,135.236,24900000.0
2005-07-22 04:43:00,135.223,135.223,135.204,135.204,55899998.0
2005-07-22 04:44:00,135.198,135.209,135.193,135.193,58100000.0
2005-07-22 04:45:00,135.193,135.211,135.19,135.19,43100000.0
2005-07-22 04:46:00,135.183,135.183,135.181,135.181,30800000.0
2005-07-22 04:47:00,135.179,135.179,135.162,135.173,29500000.0
2005-07-22 04:48:00,135.179,135.179,135.176,135.176,19200000.0
2005-07-22 04:49:00,135.178,135.178,135.168,135.177,122199999.0
2005-07-22 04:50:00,135.193,135.217,135.193,135.217,44700000.0
2005-07-22 04:51:00,135.223,135.223,135.211,135.211,57000001.0
2005-07-22 04:52:00,135.21,135.213,135.198,135.198,107100001.0
2005-07-22 04:53:00,135.208,135.248,135.208,135.242,110499999.0
2005-07-22 04:54:00,135.247,135.261,135.247,135.253,50899999.0
2005-07-22 04:55:00,135.249,135.255,135.244,135.246,103299999.0
2005-07-22 04:56:00,135.252,135.26,135.249,135.255,135000000.0
2005-07-22 04:57:00,135.25,135.277,135.25,135.27,141600001.0
2005-07-22 04:58:00,135.265,135.265,135.257,135.265,91300001.0
2005-07-22 04:59:00,135.259,135.267,135.257,135.259,94900000.0
2005-07-22 05:00:00,135.258,135.258,135.231,135.237,82000000.0
2005-07-22 05:01:00,135.23,135.242,135.223,135.238,119900000.0
2005-07-22 05:02:00,135.228,135.228,135.213,135.221,69200001.0
2005-07-22 05:03:00,135.225,135.225,135.215,135.217,37600000.0
2005-07-22 05:04:00,135.214,135.219,135.213,135.213,128500003.0
2005-07-22 05:05:00,135.21,135.21,135.203,135.203,16200000.0
2005-07-22 05:06:00,135.192,135.202,135.192,135.198,77799999.0
2005-07-22 05:07:00,135.197,135.206,135.193,135.193,72700000.0
2005-07-22 05:08:00,135.201,135.225,135.201,135.225,33600000.0
2005-07-22 05:09:00,135.222,135.222,135.205,135.208,128399998.0
2005-07-22 05:10:00,135.195,135.195,135.184,135.188,88000000.0
2005-07-22 05:11:00,135.202,135.228,135.202,135.228,48700001.0
2005-07-22 05:12:00,135.219,135.236,135.217,135.236,87700000.0
2005-07-22 05:13:00,135.228,135.23,135.211,135.214,88499998.0
2005-07-22 05:14:00,135.199,135.21,135.194,135.209,166500005.0
2005-07-22 05:15:00,135.213,135.213,135.18,135.187,199999998.0
2005-07-22 05:16:00,135.192,135.212,135.192,135.212,86499998.0
2005-07-22 05:17:00,135.188,135.212,135.188,135.203,80799999.0
2005-07-22 05:18:00,135.218,135.218,135.2,135.2,109300001.0
2005-07-22 05:19:00,135.208,135.208,135.177,135.177,32000000.0
2005-07-22 05:20:00,135.172,135.172,135.158,135.16,68199999.0
2005-07-22 05:21:00,135.155,135.162,135.142,135.162,138100000.0
2005-07-22 05:22:00,135.162,135.17,135.161,135.17,152800001.0
2005-07-22 05:23:00,135.162,135.175,135.162,135.175,20800000.0
2005-07-22 05:24:00,135.172,135.172,135.163,135.167,94099998.0
2005-07-22 05:25:00,135.164,135.164,135.159,135.159,31700000.0
2005-07-22 05:26:00,135.157,135.163,135.155,135.163,110999999.0
2005-07-22 05:27:00,135.174,135.174,135.171,135.171,35099999.0
2005-07-22 05:28:00,135.175,135.185,135.175,135.185,74200000.0
2005-07-22 05:29:00,135.177,135.179,135.164,135.168,77499999.0
2005-07-22 05:30:00,135.162,135.169,135.149,135.149,69200000.0
2005-07-22 05:31:00,135.149,135.166,135.149,135.15,142999999.0
2005-07-22 05:32:00,135.159,135.159,135.144,135.144,111200000.0
2005-07-22 05:33:00,135.157,135.163,135.151,135.163,89499999.0
2005-07-22 05:34:00,135.157,135.16,135.157,135.16,2700000.0
2005-07-22 05:35:00,135.145,135.145,135.14,135.14,9600000.0
2005-07-22 05:36:00,135.115,135.125,135.115,135.125,14800000.0
2005-07-22 05:37:00,135.11,135.123,135.11,135.12,102199999.0
2005-07-22 05:38:00,135.12,135.123,135.095,135.116,79100000.0
2005-07-22 05:39:00,135.123,135.131,135.117,135.117,87899999.0
2005-07-22 05:40:00,135.109,135.113,135.094,135.112,77200000.0
2005-07-22 05:41:00,135.118,135.118,135.098,135.098,116300000.0
2005-07-22 05:42:00,135.098,135.098,135.098,135.098,8800000.0
2005-07-22 05:43:00,135.103,135.118,135.098,135.118,68699999.0
2005-07-22 05:44:00,135.117,135.148,135.117,135.148,78500000.0
2005-07-22 05:45:00,135.154,135.17,135.154,135.168,109799999.0
2005-07-22 05:46:00,135.16,135.16,135.155,135.155,63899998.0
2005-07-22 05:47:00,135.151,135.155,135.148,135.15,93000000.0
2005-07-22 05:48:00,135.155,135.155,135.15,135.15,10400000.0
2005-07-22 05:49:00,135.157,135.161,135.149,135.15,111099998.0
2005-07-22 05:50:00,135.152,135.157,135.152,135.157,19200000.0
2005-07-22 05:51:00,135.153,135.153,135.141,135.146,72800000.0
2005-07-22 05:52:00,135.145,135.163,135.145,135.156,82500000.0
2005-07-22 05:53:00,135.163,135.179,135.163,135.168,91700000.0
2005-07-22 05:54:00,135.172,135.177,135.172,135.177,59900000.0
2005-07-22 05:55:00,135.177,135.177,135.169,135.17,23200000.0
2005-07-22 05:56:00,135.172,135.178,135.171,135.172,129800003.0
2005-07-22 05:57:00,135.172,135.177,135.168,135.17,47900000.0
2005-07-22 05:58:00,135.165,135.184,135.165,135.173,72000000.0
2005-07-22 05:59:00,135.175,135.175,135.163,135.17,137399997.0
2005-07-22 06:00:00,135.162,135.17,135.161,135.17,200700001.0
2005-07-22 06:01:00,135.167,135.167,135.167,135.167,10400000.0
2005-07-22 06:02:00,135.161,135.161,135.143,135.143,40700000.0
2005-07-22 06:03:00,135.145,135.169,135.145,135.169,85600001.0
2005-07-22 06:04:00,135.181,135.195,135.168,135.186,110200003.0
2005-07-22 06:05:00,135.193,135.208,135.183,135.208,79300000.0
2005-07-22 06:06:00,135.216,135.253,135.216,135.22,143399998.0
2005-07-22 06:07:00,135.204,135.225,135.204,135.216,155100003.0
2005-07-22 06:08:00,135.224,135.224,135.201,135.21,79900001.0
2005-07-22 06:09:00,135.212,135.227,135.21,135.213,55900000.0
2005-07-22 06:10:00,135.203,135.204,135.191,135.193,65200000.0
2005-07-22 06:11:00,135.175,135.205,135.175,135.205,52800000.0
2005-07-22 06:12:00,135.214,135.229,135.214,135.225,109400003.0
2005-07-22 06:13:00,135.215,135.225,135.212,135.215,87300000.0
2005-07-22 06:14:00,135.222,135.222,135.211,135.211,43500000.0
2005-07-22 06:15:00,135.218,135.221,135.213,135.215,80199997.0
2005-07-22 06:16:00,135.22,135.225,135.212,135.22,52800000.0
2005-07-22 06:17:00,135.22,135.221,135.21,135.218,94300000.0
2005-07-22 06:18:00,135.208,135.217,135.208,135.217,38500000.0
2005-07-22 06:19:00,135.23,135.244,135.229,135.243,102000000.0
2005-07-22 06:20:00,135.246,135.246,135.233,135.245,121100003.0
2005-07-22 06:21:00,135.244,135.246,135.244,135.246,24799999.0
2005-07-22 06:22:00,135.245,135.255,135.245,135.25,75900001.0
2005-07-22 06:23:00,135.255,135.258,135.232,135.234,93799999.0
2005-07-22 06:24:00,135.228,135.228,135.222,135.222,9600000.0
2005-07-22 06:25:00,135.223,135.24,135.222,135.224,76700000.0
2005-07-22 06:26:00,135.223,135.226,135.207,135.207,42100000.0
2005-07-22 06:27:00,135.21,135.238,135.21,135.231,81300000.0
2005-07-22 06:28:00,135.227,135.227,135.212,135.212,130599999.0
2005-07-22 06:29:00,135.22,135.22,135.22,135.22,9600000.0
2005-07-22 06:30:00,135.218,135.218,135.202,135.202,48300000.0
2005-07-22 06:31:00,135.212,135.221,135.211,135.211,47699998.0
2005-07-22 06:32:00,135.215,135.229,135.215,135.219,82400000.0
2005-07-22 06:33:00,135.223,135.228,135.221,135.221,36800000.0
2005-07-22 06:34:00,135.215,135.215,135.215,135.215,30400000.0
2005-07-22 06:35:00,135.215,135.222,135.214,135.217,35900001.0
2005-07-22 06:36:00,135.218,135.218,135.211,135.218,15400000.0
2005-07-22 06:37:00,135.225,135.225,135.217,135.217,18400000.0
2005-07-22 06:38:00,135.225,135.234,135.221,135.229,63800000.0
2005-07-22 06:39:00,135.225,135.225,135.22,135.22,31100000.0
2005-07-22 06:40:00,135.225,135.235,135.223,135.223,75199999.0
2005-07-22 06:41:00,135.229,135.244,135.229,135.24,79100001.0
2005-07-22 06:42:00,135.238,135.241,135.232,135.232,86700000.0
2005-07-22 06:43:00,135.233,135.237,135.231,135.233,136999998.0
2005-07-22 06:44:00,135.242,135.242,135.225,135.225,80199999.0
2005-07-22 06:45:00,135.227,135.235,135.226,135.226,70199999.0
2005-07-22 06:46:00,135.227,135.235,135.22,135.222,87899998.0
2005-07-22 06:47:00,135.23,135.23,135.23,135.23,44399999.0
2005-07-22 06:48:00,135.233,135.233,135.228,135.23,96500003.0
2005-07-22 06:49:00,135.235,135.235,135.235,135.235,3500000.0
2005-07-22 06:50:00,135.235,135.25,135.235,135.243,70100000.0
2005-07-22 06:51:00,135.253,135.269,135.251,135.253,66500000.0
2005-07-22 06:52:00,135.255,135.259,135.239,135.239,52000000.0
2005-07-22 06:53:00,135.248,135.252,135.248,135.252,12900000.0
2005-07-22 06:54:00,135.257,135.257,135.244,135.25,73100002.0
2005-07-22 06:55:00,135.255,135.265,135.255,135.258,98999997.0
2005-07-22 06:56:00,135.261,135.261,135.238,135.248,99200002.0
2005-07-22 06:57:00,135.249,135.252,135.238,135.251,103499998.0
2005-07-22 06:58:00,135.256,135.258,135.247,135.248,117899998.0
2005-07-22 06:59:00,135.245,135.245,135.235,135.24,135599997.0
2005-07-22 07:00:00,135.248,135.259,135.244,135.251,154799999.0
2005-07-22 07:01:00,135.243,135.255,135.243,135.25,71700002.0
2005-07-22 07:02:00,135.243,135.247,135.237,135.237,57300000.0
2005-07-22 07:03:00,135.239,135.239,135.23,135.231,151299997.0
2005-07-22 07:04:00,135.23,135.235,135.23,135.235,117299998.0
2005-07-22 07:05:00,135.226,135.243,135.226,135.232,162600002.0
2005-07-22 07:06:00,135.228,135.228,135.22,135.227,138000001.0
2005-07-22 07:07:00,135.224,135.224,135.18,135.18,67900000.0
2005-07-22 07:08:00,135.172,135.187,135.157,135.162,90799999.0
2005-07-22 07:09:00,135.165,135.178,135.165,135.177,80499999.0
2005-07-22 07:10:00,135.18,135.18,135.17,135.17,18400000.0
2005-07-22 07:11:00,135.162,135.178,135.16,135.178,130699998.0
2005-07-22 07:12:00,135.176,135.176,135.155,135.155,41799999.0
2005-07-22 07:13:00,135.152,135.157,135.152,135.152,35200000.0
2005-07-22 07:14:00,135.187,135.2,135.156,135.171,80700000.0
2005-07-22 07:15:00,135.145,135.154,135.137,135.137,114999998.0
2005-07-22 07:16:00,135.145,135.171,135.145,135.161,51499999.0
2005-07-22 07:17:00,135.157,135.172,135.154,135.172,60800000.0
2005-07-22 07:18:00,135.17,135.187,135.17,135.187,42400000.0
2005-07-22 07:19:00,135.187,135.202,135.187,135.188,48100000.0
2005-07-22 07:20:00,135.173,135.179,135.155,135.162,149100000.0
2005-07-22 07:21:00,135.163,135.163,135.147,135.147,38000001.0
2005-07-22 07:22:00,135.139,135.139,135.118,135.118,77600000.0
2005-07-22 07:23:00,135.131,135.135,135.127,135.127,65900000.0
2005-07-22 07:24:00,135.121,135.132,135.119,135.132,81200001.0
2005-07-22 07:25:00,135.133,135.145,135.133,135.142,62900001.0
2005-07-22 07:26:00,135.15,135.153,135.141,135.141,83600000.0
2005-07-22 07:27:00,135.134,135.134,135.125,135.125,51900001.0
2005-07-22 07:28:00,135.126,135.126,135.097,135.108,129100000.0
2005-07-22 07:29:00,135.11,135.119,135.098,135.107,93200000.0
2005-07-22 07:30:00,135.111,135.111,135.094,135.107,58100001.0
2005-07-22 07:31:00,135.095,135.095,135.085,135.088,45200000.0
2005-07-22 07:32:00,135.08,135.106,135.08,135.106,68700002.0
2005-07-22 07:33:00,135.105,135.105,135.091,135.105,95200000.0
2005-07-22 07:34:00,135.13,135.147,135.13,135.147,93500001.0
2005-07-22 07:35:00,135.134,135.143,135.121,135.141,113999999.0
2005-07-22 07:36:00,135.143,135.146,135.132,135.139,109599999.0
2005-07-22 07:37:00,135.126,135.129,135.118,135.118,67600000.0
2005-07-22 07:38:00,135.117,135.121,135.117,135.121,5600000.0
2005-07-22 07:39:00,135.101,135.105,135.081,135.091,72799999.0
2005-07-22 07:40:00,135.08,135.08,135.066,135.066,168700001.0
2005-07-22 07:41:00,135.058,135.076,135.056,135.076,204399998.0
2005-07-22 07:42:00,135.061,135.061,135.061,135.061,12000000.0
2005-07-22 07:43:00,135.055,135.06,135.047,135.06,92400001.0
2005-07-22 07:44:00,135.056,135.056,135.037,135.047,26200000.0
2005-07-22 07:45:00,135.035,135.049,135.035,135.035,99000001.0
2005-07-22 07:46:00,135.006,135.023,135.006,135.02,180000000.0
2005-07-22 07:47:00,135.015,135.015,135.005,135.01,96899998.0
2005-07-22 07:48:00,135.012,135.022,135.011,135.011,44500000.0
2005-07-22 07:49:00,134.996,134.996,134.976,134.984,79900000.0
2005-07-22 07:50:00,134.99,134.998,134.976,134.998,84300000.0
2005-07-22 07:51:00,134.99,134.99,134.969,134.969,78700000.0
2005-07-22 07:52:00,134.967,134.978,134.956,134.956,32300000.0
2005-07-22 07:53:00,134.956,134.956,134.947,134.954,57399999.0
2005-07-22 07:54:00,134.949,134.953,134.949,134.953,19200000.0
2005-07-22 07:55:00,134.962,134.972,134.955,134.957,93799998.0
2005-07-22 07:56:00,134.953,134.963,134.948,134.949,44800000.0
2005-07-22 07:57:00,134.955,134.972,134.955,134.969,136200001.0
2005-07-22 07:58:00,134.977,134.986,134.966,134.969,79100000.0
2005-07-22 07:59:00,134.958,134.971,134.954,134.971,50799999.0
2005-07-22 08:00:00,134.974,134.996,134.974,134.996,108800001.0
2005-07-22 08:01:00,134.996,134.999,134.987,134.99,153400004.0
2005-07-22 08:02:00,134.996,134.996,134.987,134.989,66199999.0
2005-07-22 08:03:00,134.981,134.997,134.981,134.996,73100000.0
2005-07-22 08:04:00,134.994,135.004,134.987,134.998,107300000.0
2005-07-22 08:05:00,135.002,135.013,135.002,135.013,60000000.0
2005-07-22 08:06:00,135.012,135.027,134.996,135.027,85400000.0
2005-07-22 08:07:00,135.02,135.022,135.005,135.022,102000001.0
2005-07-22 08:08:00,135.062,135.106,135.062,135.1,73500000.0
2005-07-22 08:09:00,135.082,135.086,135.062,135.062,121899999.0
2005-07-22 08:10:00,135.08,135.102,135.08,135.101,48800001.0
2005-07-22 08:11:00,135.113,135.14,135.102,135.136,86100001.0
2005-07-22 08:12:00,135.127,135.127,135.1,135.1,51800000.0
2005-07-22 08:13:00,135.103,135.118,135.103,135.118,45700000.0
2005-07-22 08:14:00,135.114,135.116,135.106,135.116,84300000.0
2005-07-22 08:15:00,135.127,135.143,135.127,135.143,55700000.0
2005-07-22 08:16:00,135.153,135.153,135.143,135.143,31200000.0
2005-07-22 08:17:00,135.129,135.145,135.127,135.135,188299997.0
2005-07-22 08:18:00,135.142,135.153,135.139,135.15,132200002.0
2005-07-22 08:19:00,135.15,135.156,135.14,135.141,97700003.0
2005-07-22 08:20:00,135.142,135.145,135.129,135.13,162100000.0
2005-07-22 08:21:00,135.137,135.147,135.133,135.138,118900000.0
2005-07-22 08:22:00,135.143,135.145,135.127,135.142,134099996.0
2005-07-22 08:23:00,135.137,135.148,135.135,135.135,134500002.0
2005-07-22 08:24:00,135.129,135.131,135.112,135.131,138699998.0
2005-07-22 08:25:00,135.137,135.137,135.113,135.113,90900000.0
2005-07-22 08:26:00,135.142,135.147,135.137,135.147,62200001.0
2005-07-22 08:27:00,135.14,135.161,135.14,135.15,46600000.0
2005-07-22 08:28:00,135.157,135.157,135.14,135.14,164600001.0
2005-07-22 08:29:00,135.153,135.158,135.151,135.151,97900002.0
2005-07-22 08:30:00,135.145,135.152,135.128,135.132,58400000.0
2005-07-22 08:31:00,135.144,135.163,135.144,135.163,40300000.0
2005-07-22 08:32:00,135.165,135.191,135.164,135.191,102399998.0
2005-07-22 08:33:00,135.193,135.223,135.193,135.223,72300002.0
2005-07-22 08:34:00,135.237,135.244,135.211,135.242,144399998.0
2005-07-22 08:35:00,135.244,135.244,135.209,135.209,51800000.0
2005-07-22 08:36:00,135.219,135.226,135.212,135.212,97300000.0
2005-07-22 08:37:00,135.222,135.227,135.208,135.212,139200000.0
2005-07-22 08:38:00,135.212,135.214,135.204,135.208,86299999.0
2005-07-22 08:39:00,135.2,135.2,135.18,135.185,91899999.0
2005-07-22 08:40:00,135.174,135.174,135.133,135.133,158100000.0
2005-07-22 08:41:00,135.122,135.124,135.085,135.092,161399997.0
2005-07-22 08:42:00,135.091,135.102,135.078,135.08,41600000.0
2005-07-22 08:43:00,135.071,135.078,135.062,135.069,87200000.0
2005-07-22 08:44:00,135.071,135.081,135.071,135.076,198400000.0
2005-07-22 08:45:00,135.079,135.085,135.075,135.075,92099999.0
2005-07-22 08:46:00,135.077,135.109,135.077,135.109,79300000.0
2005-07-22 08:47:00,135.115,135.12,135.103,135.11,90499999.0
2005-07-22 08:48:00,135.115,135.119,135.105,135.118,75399998.0
2005-07-22 08:49:00,135.103,135.123,135.103,135.12,43500000.0
2005-07-22 08:50:00,135.121,135.13,135.109,135.13,93199999.0
2005-07-22 08:51:00,135.137,135.187,135.137,135.185,81600000.0
2005-07-22 08:52:00,135.181,135.194,135.173,135.194,163899999.0
2005-07-22 08:53:00,135.212,135.213,135.195,135.195,37700000.0
2005-07-22 08:54:00,135.182,135.182,135.168,135.168,15200000.0
2005-07-22 08:55:00,135.145,135.145,135.115,135.139,62800000.0
2005-07-22 08:56:00,135.14,135.144,135.123,135.144,79200000.0
2005-07-22 08:57:00,135.145,135.145,135.119,135.13,190300000.0
2005-07-22 08:58:00,135.137,135.142,135.127,135.127,126099997.0
2005-07-22 08:59:00,135.13,135.136,135.12,135.135,83699999.0
2005-07-22 09:00:00,135.138,135.155,135.131,135.154,78400000.0
2005-07-22 09:01:00,135.161,135.169,135.141,135.141,102100000.0
2005-07-22 09:02:00,135.123,135.123,135.092,135.1,73099999.0
2005-07-22 09:03:00,135.1,135.105,135.083,135.09,55900000.0
2005-07-22 09:04:00,135.095,135.095,135.067,135.067,141099998.0
2005-07-22 09:05:00,135.064,135.077,135.064,135.077,97599998.0
2005-07-22 09:06:00,135.067,135.089,135.067,135.088,80500000.0
2005-07-22 09:07:00,135.078,135.087,135.069,135.084,132300000.0
2005-07-22 09:08:00,135.103,135.111,135.095,135.095,103099998.0
2005-07-22 09:09:00,135.09,135.102,135.082,135.102,99600001.0
2005-07-22 09:10:00,135.083,135.087,135.073,135.073,51100000.0
2005-07-22 09:11:00,135.06,135.065,135.045,135.05,42400001.0
2005-07-22 09:12:00,135.034,135.034,135.011,135.02,96200000.0
2005-07-22 09:13:00,135.032,135.043,135.012,135.043,204200000.0
2005-07-22 09:14:00,135.039,135.055,135.039,135.041,101100000.0
2005-07-22 09:15:00,135.047,135.055,135.043,135.052,47200000.0
2005-07-22 09:16:00,135.048,135.066,135.044,135.064,51399999.0
2005-07-22 09:17:00,135.07,135.083,135.07,135.076,116199998.0
2005-07-22 09:18:00,135.086,135.103,135.086,135.097,56800000.0
2005-07-22 09:19:00,135.088,135.099,135.086,135.086,124199998.0
2005-07-22 09:20:00,135.085,135.099,135.085,135.094,40700000.0
2005-07-22 09:21:00,135.112,135.112,135.1,135.1,50800000.0
2005-07-22 09:22:00,135.103,135.121,135.07,135.07,58500000.0
2005-07-22 09:23:00,135.062,135.062,134.995,135.006,100000000.0
2005-07-22 09:24:00,135.008,135.02,134.999,135.02,87200000.0
2005-07-22 09:25:00,135.043,135.059,135.043,135.059,63000000.0
2005-07-22 09:26:00,135.072,135.082,135.064,135.064,129900000.0
2005-07-22 09:27:00,135.074,135.076,135.054,135.06,94300001.0
2005-07-22 09:28:00,135.054,135.075,135.054,135.071,108800000.0
2005-07-22 09:29:00,135.086,135.112,135.086,135.109,63500000.0
2005-07-22 09:30:00,135.103,135.103,135.092,135.092,32800000.0
2005-07-22 09:31:00,135.078,135.078,135.072,135.073,62700000.0
2005-07-22 09:32:00,135.066,135.077,135.055,135.055,145199999.0
2005-07-22 09:33:00,135.046,135.058,135.046,135.058,61500001.0
2005-07-22 09:34:00,135.052,135.067,135.052,135.057,113600003.0
2005-07-22 09:35:00,135.058,135.065,135.058,135.06,64600000.0
2005-07-22 09:36:00,135.063,135.063,135.038,135.039,72800001.0
2005-07-22 09:37:00,135.033,135.054,135.024,135.032,174199999.0
2005-07-22 09:38:00,135.032,135.034,135.019,135.034,122600001.0
2005-07-22 09:39:00,135.036,135.053,135.032,135.047,197499998.0
2005-07-22 09:40:00,135.051,135.051,135.027,135.027,36699999.0
2005-07-22 09:41:00,135.041,135.041,134.986,134.986,51700000.0
2005-07-22 09:42:00,135.003,135.033,135.003,135.027,117499999.0
2005-07-22 09:43:00,135.004,135.019,134.985,134.989,48000000.0
2005-07-22 09:44:00,134.997,135.004,134.991,134.993,89999999.0
2005-07-22 09:45:00,135.003,135.004,134.975,134.976,45300000.0
2005-07-22 09:46:00,134.983,134.99,134.975,134.978,133000002.0
2005-07-22 09:47:00,134.978,135.018,134.972,135.018,78400000.0
2005-07-22 09:48:00,135.013,135.013,135.002,135.002,40000000.0
2005-07-22 09:49:00,135.0,135.006,134.988,134.988,190699995.0
2005-07-22 09:50:00,134.983,134.99,134.981,134.99,144800000.0
2005-07-22 09:51:00,134.99,134.995,134.986,134.991,131400000.0
2005-07-22 09:52:00,134.99,134.993,134.977,134.977,55699999.0
2005-07-22 09:53:00,134.972,134.977,134.972,134.977,11800000.0
2005-07-22 09:54:00,134.98,134.982,134.978,134.978,64700000.0
2005-07-22 09:55:00,134.973,134.981,134.97,134.97,131899997.0
2005-07-22 09:56:00,134.978,134.98,134.964,134.966,277599994.0
2005-07-22 09:57:00,134.962,134.966,134.948,134.952,46400000.0
2005-07-22 09:58:00,134.938,134.938,134.927,134.928,67200000.0
2005-07-22 09:59:00,134.926,134.926,134.916,134.925,61399999.0
2005-07-22 10:00:00,134.927,134.961,134.92,134.921,106700001.0
2005-07-22 10:01:00,134.885,134.887,134.851,134.851,102300000.0
2005-07-22 10:02:00,134.818,134.834,134.816,134.83,195700003.0
2005-07-22 10:03:00,134.836,134.841,134.823,134.841,47200000.0
2005-07-22 10:04:00,134.837,134.837,134.828,134.828,21599999.0
2005-07-22 10:05:00,134.825,134.826,134.815,134.826,41900000.0
2005-07-22 10:06:00,134.827,134.839,134.824,134.836,167100003.0
2005-07-22 10:07:00,134.837,134.837,134.818,134.818,64800000.0
2005-07-22 10:08:00,134.838,134.852,134.838,134.851,40100000.0
2005-07-22 10:09:00,134.856,134.858,134.828,134.828,66500000.0
2005-07-22 10:10:00,134.835,134.853,134.835,134.845,77800000.0
2005-07-22 10:11:00,134.865,134.903,134.865,134.889,89100001.0
2005-07-22 10:12:00,134.883,134.885,134.871,134.877,110300002.0
2005-07-22 10:13:00,134.877,134.879,134.868,134.869,120499995.0
2005-07-22 10:14:00,134.867,134.888,134.867,134.881,93500001.0
2005-07-22 10:15:00,134.876,134.879,134.851,134.861,188600002.0
2005-07-22 10:16:00,134.862,134.879,134.862,134.871,130599999.0
2005-07-22 10:17:00,134.884,134.906,134.884,134.906,116499997.0
2005-07-22 10:18:00,134.912,134.92,134.905,134.905,102400000.0
2005-07-22 10:19:00,134.903,134.921,134.903,134.921,52000000.0
2005-07-22 10:20:00,134.922,134.925,134.909,134.925,150999999.0
2005-07-22 10:21:00,134.923,134.923,134.907,134.911,68200001.0
2005-07-22 10:22:00,134.924,134.947,134.924,134.945,228200001.0
2005-07-22 10:23:00,134.929,134.941,134.929,134.935,125199998.0
2005-07-22 10:24:00,134.927,134.941,134.927,134.935,83999999.0
2005-07-22 10:25:00,134.949,134.956,134.932,134.932,145100001.0
2005-07-22 10:26:00,134.916,134.932,134.896,134.896,223700003.0
2005-07-22 10:27:00,134.896,134.902,134.885,134.902,80699999.0
2005-07-22 10:28:00,134.877,134.88,134.865,134.868,115800002.0
2005-07-22 10:29:00,134.88,134.89,134.876,134.886,123999999.0
2005-07-22 10:30:00,134.892,134.892,134.87,134.872,137600001.0
2005-07-22 10:31:00,134.88,134.88,134.87,134.88,87500000.0
2005-07-22 10:32:00,134.884,134.912,134.884,134.905,179500001.0
2005-07-22 10:33:00,134.904,134.914,134.904,134.914,131200001.0
2005-07-22 10:34:00,134.898,134.902,134.897,134.897,56800000.0
2005-07-22 10:35:00,134.891,134.895,134.885,134.885,117699999.0
2005-07-22 10:36:00,134.889,134.897,134.876,134.891,77400001.0
2005-07-22 10:37:00,134.892,134.892,134.869,134.875,96399999.0
2005-07-22 10:38:00,134.884,134.897,134.884,134.887,133499997.0
2005-07-22 10:39:00,134.884,134.9,134.876,134.9,43400000.0
2005-07-22 10:40:00,134.899,134.91,134.89,134.9,99800001.0
2005-07-22 10:41:00,134.908,134.91,134.892,134.899,48000000.0
2005-07-22 10:42:00,134.897,134.912,134.897,134.911,76100001.0
2005-07-22 10:43:00,134.917,134.949,134.917,134.927,161200000.0
2005-07-22 10:44:00,134.937,134.939,134.93,134.931,125599997.0
2005-07-22 10:45:00,134.937,134.941,134.937,134.937,20000000.0
2005-07-22 10:46:00,134.938,134.952,134.932,134.952,137899999.0
2005-07-22 10:47:00,134.962,135.019,134.958,135.019,78100000.0
2005-07-22 10:48:00,135.052,135.088,135.052,135.088,61800000.0
2005-07-22 10:49:00,135.084,135.089,135.066,135.071,52300000.0
2005-07-22 10:50:00,135.065,135.065,135.045,135.045,156900001.0
2005-07-22 10:51:00,135.064,135.07,135.055,135.069,99100000.0
2005-07-22 10:52:00,135.065,135.066,135.046,135.046,147799999.0
2005-07-22 10:53:00,135.045,135.059,135.044,135.054,99699999.0
2005-07-22 10:54:00,135.061,135.061,135.034,135.038,235599998.0
2005-07-22 10:55:00,135.035,135.035,135.022,135.022,102200000.0
2005-07-22 10:56:00,135.031,135.038,135.02,135.03,82399999.0
2005-07-22 10:57:00,135.032,135.039,135.029,135.039,131599999.0
2005-07-22 10:58:00,135.041,135.048,135.041,135.044,36800000.0
2005-07-22 10:59:00,135.05,135.061,135.049,135.05,49300000.0
2005-07-22 11:00:00,135.052,135.052,135.038,135.042,104699999.0
2005-07-22 11:01:00,135.054,135.104,135.054,135.104,178099999.0
2005-07-22 11:02:00,135.116,135.169,135.116,135.161,158699996.0
2005-07-22 11:03:00,135.162,135.168,135.119,135.125,112700000.0
2005-07-22 11:04:00,135.12,135.146,135.111,135.146,124999999.0
2005-07-22 11:05:00,135.168,135.168,135.126,135.127,56000001.0
2005-07-22 11:06:00,135.125,135.125,135.083,135.083,73199998.0
2005-07-22 11:07:00,135.076,135.085,135.076,135.082,76699999.0
2005-07-22 11:08:00,135.073,135.076,135.058,135.061,49200000.0
2005-07-22 11:09:00,135.082,135.111,135.082,135.085,183399997.0
2005-07-22 11:10:00,135.083,135.092,135.078,135.092,80800000.0
2005-07-22 11:11:00,135.1,135.11,135.085,135.085,88400001.0
2005-07-22 11:12:00,135.082,135.097,135.077,135.082,86200000.0
2005-07-22 11:13:00,135.077,135.097,135.077,135.082,77700002.0
2005-07-22 11:14:00,135.078,135.089,135.063,135.08,76499999.0
2005-07-22 11:15:00,135.072,135.072,135.055,135.06,47200001.0
2005-07-22 11:16:00,135.045,135.045,135.03,135.033,92300001.0
2005-07-22 11:17:00,135.023,135.023,134.994,135.009,248400005.0
2005-07-22 11:18:00,135.021,135.021,134.993,134.993,96800000.0
2005-07-22 11:19:00,134.995,135.001,134.994,134.994,89300000.0
2005-07-22 11:20:00,134.983,135.004,134.983,134.988,86300001.0
2005-07-22 11:21:00,134.996,135.006,134.987,134.987,27600000.0
2005-07-22 11:22:00,134.983,135.003,134.982,135.001,47400000.0
2005-07-22 11:23:00,134.995,135.004,134.989,135.0,82000000.0
2005-07-22 11:24:00,134.996,134.996,134.972,134.972,32000000.0
2005-07-22 11:25:00,134.967,134.981,134.961,134.978,133499998.0
2005-07-22 11:26:00,134.971,134.971,134.966,134.966,46000000.0
2005-07-22 11:27:00,134.96,134.978,134.96,134.971,117599998.0
2005-07-22 11:28:00,134.967,134.972,134.955,134.964,56800000.0
2005-07-22 11:29:00,134.983,135.018,134.983,134.997,73200000.0
2005-07-22 11:30:00,135.0,135.007,135.0,135.005,59300001.0
2005-07-22 11:31:00,135.006,135.042,135.006,135.042,105100000.0
2005-07-22 11:32:00,135.046,135.055,135.044,135.046,71800001.0
2005-07-22 11:33:00,135.042,135.046,135.034,135.046,59800000.0
2005-07-22 11:34:00,135.06,135.075,135.06,135.062,31200000.0
2005-07-22 11:35:00,135.063,135.076,135.063,135.068,150400000.0
2005-07-22 11:36:00,135.09,135.107,135.084,135.107,63299999.0
2005-07-22 11:37:00,135.097,135.097,135.077,135.077,47900001.0
2005-07-22 11:38:00,135.09,135.095,135.082,135.09,80899999.0
2005-07-22 11:39:00,135.098,135.138,135.098,135.134,210899998.0
2005-07-22 11:40:00,135.132,135.138,135.122,135.122,31100000.0
2005-07-22 11:41:00,135.115,135.163,135.113,135.163,68000000.0
2005-07-22 11:42:00,135.166,135.166,135.158,135.16,75199999.0
2005-07-22 11:43:00,135.16,135.16,135.143,135.149,64000000.0
2005-07-22 11:44:00,135.162,135.172,135.156,135.156,72000000.0
2005-07-22 11:45:00,135.156,135.163,135.135,135.16,150999999.0
2005-07-22 11:46:00,135.153,135.154,135.137,135.137,101300002.0
2005-07-22 11:47:00,135.146,135.158,135.145,135.145,100300001.0
2005-07-22 11:48:00,135.148,135.188,135.141,135.181,132100000.0
2005-07-22 11:49:00,135.182,135.183,135.171,135.171,141299997.0
2005-07-22 11:50:00,135.152,135.156,135.139,135.156,60300000.0
2005-07-22 11:51:00,135.16,135.173,135.156,135.173,94400000.0
2005-07-22 11:52:00,135.151,135.173,135.151,135.17,68300000.0
2005-07-22 11:53:00,135.17,135.174,135.161,135.168,91999999.0
2005-07-22 11:54:00,135.157,135.158,135.141,135.148,139399999.0
2005-07-22 11:55:00,135.151,135.151,135.123,135.123,238599996.0
2005-07-22 11:56:00,135.117,135.118,135.102,135.105,55399999.0
2005-07-22 11:57:00,135.113,135.119,135.11,135.118,102299999.0
2005-07-22 11:58:00,135.12,135.121,135.103,135.103,93399998.0
2005-07-22 11:59:00,135.094,135.094,135.067,135.077,136800000.0
2005-07-22 12:00:00,135.073,135.115,135.073,135.115,102500002.0
2005-07-22 12:01:00,135.119,135.119,135.105,135.115,76600000.0
2005-07-22 12:02:00,135.113,135.113,135.091,135.091,163000001.0
2005-07-22 12:03:00,135.091,135.098,135.085,135.098,91200000.0
2005-07-22 12:04:00,135.11,135.115,135.107,135.11,45600000.0
2005-07-22 12:05:00,135.103,135.124,135.103,135.118,80100000.0
2005-07-22 12:06:00,135.116,135.119,135.106,135.114,172400002.0
2005-07-22 12:07:00,135.109,135.119,135.102,135.116,82300000.0
2005-07-22 12:08:00,135.121,135.134,135.118,135.118,90699998.0
2005-07-22 12:09:00,135.113,135.113,135.099,135.099,54399999.0
2005-07-22 12:10:00,135.099,135.099,135.078,135.088,120500003.0
2005-07-22 12:11:00,135.089,135.089,135.079,135.082,125800000.0
2005-07-22 12:12:00,135.073,135.075,135.067,135.075,52000000.0
2005-07-22 12:13:00,135.078,135.108,135.076,135.102,154000002.0
2005-07-22 12:14:00,135.098,135.098,135.085,135.092,145899999.0
2005-07-22 12:15:00,135.086,135.1,135.086,135.088,220799997.0
2005-07-22 12:16:00,135.102,135.135,135.102,135.132,102199998.0
2005-07-22 12:17:00,135.125,135.138,135.115,135.138,47900000.0
2005-07-22 12:18:00,135.134,135.138,135.119,135.135,99099999.0
2005-07-22 12:19:00,135.132,135.148,135.132,135.148,129099997.0
2005-07-22 12:20:00,135.135,135.135,135.106,135.109,65900002.0
2005-07-22 12:21:00,135.113,135.124,135.106,135.124,62299999.0
2005-07-22 12:22:00,135.122,135.122,135.086,135.086,75099999.0
2005-07-22 12:23:00,135.091,135.098,135.069,135.069,158900000.0
2005-07-22 12:24:00,135.056,135.056,135.0,135.0,94699999.0
2005-07-22 12:25:00,134.988,134.988,134.947,134.947,67500002.0
2005-07-22 12:26:00,134.956,134.958,134.937,134.937,56800000.0
2005-07-22 12:27:00,134.923,134.926,134.914,134.914,24300000.0
2005-07-22 12:28:00,134.91,134.918,134.892,134.892,161900001.0
2005-07-22 12:29:00,134.885,134.885,134.858,134.858,48899999.0
2005-07-22 12:30:00,134.85,134.85,134.798,134.806,96399999.0
2005-07-22 12:31:00,134.805,134.805,134.783,134.79,78900000.0
2005-07-22 12:32:00,134.803,134.82,134.803,134.819,67400000.0
2005-07-22 12:33:00,134.847,134.917,134.847,134.917,76700001.0
2005-07-22 12:34:00,134.921,134.921,134.893,134.91,139299999.0
2005-07-22 12:35:00,134.905,134.917,134.89,134.89,89500001.0
2005-07-22 12:36:00,134.893,134.897,134.888,134.897,100100000.0
2005-07-22 12:37:00,134.896,134.904,134.896,134.897,67899998.0
2005-07-22 12:38:00,134.887,134.891,134.878,134.878,95200002.0
2005-07-22 12:39:00,134.885,134.888,134.87,134.87,78000000.0
2005-07-22 12:40:00,134.849,134.88,134.849,134.88,63700000.0
2005-07-22 12:41:00,134.887,134.906,134.887,134.893,142699999.0
2005-07-22 12:42:00,134.883,134.883,134.86,134.86,37100000.0
2005-07-22 12:43:00,134.843,134.861,134.839,134.86,117099999.0
2005-07-22 12:44:00,134.855,134.855,134.838,134.844,82399998.0
2005-07-22 12:45:00,134.851,134.854,134.841,134.845,110600002.0
2005-07-22 12:46:00,134.858,134.861,134.851,134.857,147500004.0
2005-07-22 12:47:00,134.848,134.858,134.84,134.858,79800000.0
2005-07-22 12:48:00,134.868,134.868,134.83,134.83,105099999.0
2005-07-22 12:49:00,134.825,134.855,134.825,134.852,91600000.0
2005-07-22 12:50:00,134.849,134.849,134.828,134.837,62300000.0
2005-07-22 12:51:00,134.843,134.843,134.834,134.838,41200000.0
2005-07-22 12:52:00,134.841,134.902,134.841,134.902,62299998.0
2005-07-22 12:53:00,134.927,134.939,134.903,134.903,117200000.0
2005-07-22 12:54:00,134.9,134.944,134.9,134.94,138399999.0
2005-07-22 12:55:00,134.922,134.935,134.901,134.92,73400000.0
2005-07-22 12:56:00,134.911,134.918,134.905,134.906,115300003.0
2005-07-22 12:57:00,134.912,134.923,134.912,134.913,109500000.0
2005-07-22 12:58:00,134.9,134.911,134.893,134.91,117900001.0
2005-07-22 12:59:00,134.922,134.937,134.922,134.923,37300000.0
2005-07-22 13:00:00,134.919,134.932,134.907,134.918,152400000.0
2005-07-22 13:01:00,134.915,134.915,134.866,134.866,47600001.0
2005-07-22 13:02:00,134.839,134.848,134.825,134.825,63600000.0
2005-07-22 13:03:00,134.813,134.853,134.805,134.853,53400000.0
2005-07-22 13:04:00,134.89,134.904,134.871,134.893,75000002.0
2005-07-22 13:05:00,134.902,134.935,134.891,134.935,127399998.0
2005-07-22 13:06:00,134.944,134.956,134.937,134.95,136499997.0
2005-07-22 13:07:00,134.948,134.948,134.944,134.947,30400000.0
2005-07-22 13:08:00,134.952,134.954,134.93,134.93,38400000.0
2005-07-22 13:09:00,134.922,134.931,134.919,134.927,80199999.0
2005-07-22 13:10:00,134.916,134.924,134.913,134.922,115799998.0
2005-07-22 13:11:00,134.915,134.915,134.902,134.91,79300000.0
2005-07-22 13:12:00,134.893,134.905,134.893,134.905,42900000.0
2005-07-22 13:13:00,134.914,134.927,134.911,134.913,146400002.0
2005-07-22 13:14:00,134.899,134.911,134.899,134.91,112000002.0
2005-07-22 13:15:00,134.906,134.924,134.906,134.924,110800002.0
2005-07-22 13:16:00,134.923,134.941,134.92,134.941,87799999.0
2005-07-22 13:17:00,134.931,134.931,134.906,134.906,55899999.0
2005-07-22 13:18:00,134.898,134.908,134.889,134.906,132799999.0
2005-07-22 13:19:00,134.905,134.917,134.905,134.91,68400001.0
2005-07-22 13:20:00,134.914,134.914,134.902,134.902,10400000.0
2005-07-22 13:21:00,134.886,134.887,134.873,134.881,89799998.0
2005-07-22 13:22:00,134.877,134.877,134.863,134.863,122200002.0
2005-07-22 13:23:00,134.863,134.874,134.859,134.864,86299999.0
2005-07-22 13:24:00,134.865,134.878,134.864,134.878,65500000.0
2005-07-22 13:25:00,134.873,134.887,134.873,134.887,127900000.0
2005-07-22 13:26:00,134.892,134.909,134.89,134.909,67899999.0
2005-07-22 13:27:00,134.912,134.918,134.91,134.91,103300000.0
2005-07-22 13:28:00,134.899,134.916,134.899,134.916,104200001.0
2005-07-22 13:29:00,134.911,134.913,134.901,134.911,101400000.0
2005-07-22 13:30:00,134.915,134.923,134.912,134.912,72000001.0
2005-07-22 13:31:00,134.905,134.915,134.905,134.915,58699999.0
2005-07-22 13:32:00,134.899,134.912,134.899,134.9,106399998.0
2005-07-22 13:33:00,134.908,134.909,134.904,134.904,105500000.0
2005-07-22 13:34:00,134.91,134.94,134.91,134.94,54299999.0
2005-07-22 13:35:00,134.923,134.943,134.923,134.937,52999999.0
2005-07-22 13:36:00,134.951,134.959,134.951,134.959,13600000.0
2005-07-22 13:37:00,134.968,134.975,134.963,134.975,67600000.0
2005-07-22 13:38:00,134.977,134.992,134.977,134.992,47999999.0
2005-07-22 13:39:00,134.998,134.998,134.987,134.987,54800000.0
2005-07-22 13:40:00,134.989,135.006,134.974,134.974,34400000.0
2005-07-22 13:41:00,134.957,134.957,134.948,134.957,55599999.0
2005-07-22 13:42:00,134.964,134.998,134.964,134.998,60899999.0
2005-07-22 13:43:00,135.009,135.021,135.006,135.015,23200000.0
2005-07-22 13:44:00,135.015,135.024,135.012,135.012,168900001.0
2005-07-22 13:45:00,135.017,135.053,135.017,135.047,137900002.0
2005-07-22 13:46:00,135.053,135.055,135.03,135.037,148799997.0
2005-07-22 13:47:00,135.014,135.028,135.005,135.024,141000001.0
2005-07-22 13:48:00,135.05,135.063,135.05,135.063,31900000.0
2005-07-22 13:49:00,135.06,135.073,135.06,135.061,73000002.0
2005-07-22 13:50:00,135.043,135.076,135.043,135.076,67000000.0
2005-07-22 13:51:00,135.088,135.088,135.067,135.073,128500003.0
2005-07-22 13:52:00,135.065,135.065,135.042,135.042,82500000.0
2005-07-22 13:53:00,135.03,135.039,135.029,135.035,75100001.0
2005-07-22 13:54:00,135.032,135.037,135.019,135.025,115299998.0
2005-07-22 13:55:00,135.04,135.067,135.04,135.066,31300000.0
2005-07-22 13:56:00,135.085,135.125,135.085,135.105,56700000.0
2005-07-22 13:57:00,135.088,135.098,135.088,135.093,58400000.0
2005-07-22 13:58:00,135.105,135.146,135.105,135.144,103000001.0
2005-07-22 13:59:00,135.148,135.153,135.136,135.136,62100000.0
2005-07-22 14:00:00,135.128,135.128,135.092,135.102,180700001.0
2005-07-22 14:01:00,135.09,135.09,135.075,135.088,69399999.0
2005-07-22 14:02:00,135.081,135.096,135.072,135.096,162400000.0
2005-07-22 14:03:00,135.1,135.1,135.079,135.084,125800000.0
2005-07-22 14:04:00,135.104,135.104,135.088,135.095,113399998.0
2005-07-22 14:05:00,135.088,135.1,135.077,135.1,116900000.0
2005-07-22 14:06:00,135.097,135.097,135.083,135.093,148400001.0
2005-07-22 14:07:00,135.087,135.098,135.087,135.098,46100000.0
2005-07-22 14:08:00,135.094,135.094,135.065,135.065,208599997.0
2005-07-22 14:09:00,135.046,135.054,135.039,135.054,58300000.0
2005-07-22 14:10:00,135.07,135.085,135.058,135.058,87200002.0
2005-07-22 14:11:00,135.07,135.076,135.067,135.067,114799999.0
2005-07-22 14:12:00,135.078,135.079,135.034,135.034,123099997.0
2005-07-22 14:13:00,135.028,135.034,134.991,134.991,136000000.0
2005-07-22 14:14:00,134.98,134.988,134.947,134.95,112200000.0
2005-07-22 14:15:00,134.947,134.952,134.937,134.939,173400001.0
2005-07-22 14:16:00,134.923,134.923,134.895,134.904,102799999.0
2005-07-22 14:17:00,134.914,134.92,134.908,134.912,216399997.0
2005-07-22 14:18:00,134.923,134.965,134.923,134.961,56600001.0
2005-07-22 14:19:00,134.955,134.992,134.947,134.992,89399999.0
2005-07-22 14:20:00,134.983,134.983,134.968,134.983,138800003.0
2005-07-22 14:21:00,134.967,134.982,134.94,134.94,68699999.0
2005-07-22 14:22:00,134.934,134.934,134.903,134.906,74400001.0
2005-07-22 14:23:00,134.906,134.917,134.9,134.9,91700002.0
2005-07-22 14:24:00,134.911,134.915,134.883,134.895,87999999.0
2005-07-22 14:25:00,134.912,134.912,134.899,134.907,120299999.0
2005-07-22 14:26:00,134.906,134.916,134.906,134.912,115799998.0
2005-07-22 14:27:00,134.919,134.921,134.906,134.912,164499998.0
2005-07-22 14:28:00,134.903,134.903,134.87,134.879,111799998.0
2005-07-22 14:29:00,134.88,134.905,134.861,134.903,86400002.0
2005-07-22 14:30:00,134.893,134.932,134.893,134.918,94500000.0
2005-07-22 14:31:00,134.919,134.921,134.894,134.906,108500000.0
2005-07-22 14:32:00,134.906,134.918,134.903,134.912,86700000.0
2005-07-22 14:33:00,134.906,134.906,134.894,134.894,97099999.0
2005-07-22 14:34:00,134.887,134.89,134.88,134.881,44800000.0
2005-07-22 14:35:00,134.875,134.875,134.86,134.87,135899999.0
2005-07-22 14:36:00,134.868,134.871,134.86,134.861,63900000.0
2005-07-22 14:37:00,134.877,134.877,134.863,134.87,40399999.0
2005-07-22 14:38:00,134.862,134.865,134.848,134.848,85700001.0
2005-07-22 14:39:00,134.86,134.86,134.836,134.849,89200000.0
2005-07-22 14:40:00,134.853,134.867,134.849,134.867,184700003.0
2005-07-22 14:41:00,134.866,134.875,134.863,134.866,110199999.0
2005-07-22 14:42:00,134.858,134.893,134.858,134.888,106300000.0
2005-07-22 14:43:00,134.897,134.917,134.878,134.878,76699998.0
2005-07-22 14:44:00,134.89,134.902,134.89,134.891,86600000.0
2005-07-22 14:45:00,134.887,134.887,134.849,134.854,116799999.0
2005-07-22 14:46:00,134.855,134.864,134.849,134.864,71200000.0
2005-07-22 14:47:00,134.853,134.856,134.846,134.846,65200000.0
2005-07-22 14:48:00,134.849,134.852,134.837,134.842,114200001.0
2005-07-22 14:49:00,134.83,134.83,134.811,134.811,107400003.0
2005-07-22 14:50:00,134.826,134.838,134.821,134.837,120000000.0
2005-07-22 14:51:00,134.832,134.851,134.828,134.851,96100002.0
2005-07-22 14:52:00,134.849,134.865,134.847,134.853,79599999.0
2005-07-22 14:53:00,134.848,134.849,134.836,134.836,91800000.0
2005-07-22 14:54:00,134.838,134.842,134.829,134.842,157699998.0
2005-07-22 14:55:00,134.826,134.853,134.826,134.837,154600002.0
2005-07-22 14:56:00,134.842,134.849,134.84,134.849,92500002.0
2005-07-22 14:57:00,134.857,134.884,134.857,134.881,57199998.0
2005-07-22 14:58:00,134.882,134.889,134.85,134.85,92199999.0
2005-07-22 14:59:00,134.858,134.884,134.858,134.867,196900004.0
2005-07-22 15:00:00,134.878,134.884,134.856,134.873,85200000.0
2005-07-22 15:01:00,134.872,134.885,134.869,134.877,81699999.0
2005-07-22 15:02:00,134.864,134.877,134.845,134.845,114799998.0
2005-07-22 15:03:00,134.854,134.869,134.854,134.86,112399999.0
2005-07-22 15:04:00,134.855,134.87,134.855,134.859,104600000.0
2005-07-22 15:05:00,134.861,134.867,134.859,134.862,90299999.0
2005-07-22 15:06:00,134.872,134.879,134.854,134.859,95200000.0
2005-07-22 15:07:00,134.86,134.86,134.842,134.844,120499996.0
2005-07-22 15:08:00,134.849,134.852,134.846,134.852,41500000.0
2005-07-22 15:09:00,134.86,134.882,134.86,134.864,110399997.0
2005-07-22 15:10:00,134.859,134.868,134.858,134.86,63200000.0
2005-07-22 15:11:00,134.862,134.884,134.862,134.875,71900000.0
2005-07-22 15:12:00,134.886,134.894,134.875,134.88,111999996.0
2005-07-22 15:13:00,134.871,134.88,134.871,134.875,180800000.0
2005-07-22 15:14:00,134.881,134.9,134.881,134.897,95800000.0
2005-07-22 15:15:00,134.898,134.937,134.898,134.933,23800000.0
2005-07-22 15:16:00,134.916,134.928,134.91,134.911,113300000.0
2005-07-22 15:17:00,134.912,134.919,134.909,134.919,107899999.0
2005-07-22 15:18:00,134.918,134.918,134.907,134.907,5600000.0
2005-07-22 15:19:00,134.904,134.926,134.904,134.926,99799998.0
2005-07-22 15:20:00,134.917,134.932,134.915,134.929,111899997.0
2005-07-22 15:21:00,134.925,134.962,134.925,134.961,85400001.0
2005-07-22 15:22:00,134.968,134.968,134.933,134.943,65900000.0
2005-07-22 15:23:00,134.932,134.94,134.922,134.935,67000001.0
2005-07-22 15:24:00,134.953,134.953,134.941,134.941,47100001.0
2005-07-22 15:25:00,134.954,134.958,134.945,134.958,84100001.0
2005-07-22 15:26:00,134.973,134.973,134.954,134.954,126499998.0
2005-07-22 15:27:00,134.962,134.97,134.959,134.962,63999999.0
2005-07-22 15:28:00,134.975,134.98,134.964,134.968,71499999.0
2005-07-22 15:29:00,134.968,134.992,134.968,134.992,126300002.0
2005-07-22 15:30:00,134.987,134.989,134.98,134.989,76700001.0
2005-07-22 15:31:00,134.989,135.018,134.989,135.018,56700000.0
2005-07-22 15:32:00,135.025,135.025,135.017,135.02,104799998.0
2005-07-22 15:33:00,135.024,135.024,135.011,135.011,91600001.0
2005-07-22 15:34:00,135.014,135.043,134.997,134.997,104300000.0
2005-07-22 15:35:00,134.967,134.967,134.916,134.916,49300000.0
2005-07-22 15:36:00,134.907,134.907,134.859,134.859,223299998.0
2005-07-22 15:37:00,134.865,134.87,134.846,134.846,64500001.0
2005-07-22 15:38:00,134.849,134.862,134.849,134.85,97600000.0
2005-07-22 15:39:00,134.847,134.861,134.843,134.843,92099999.0
2005-07-22 15:40:00,134.833,134.833,134.806,134.806,57900000.0
2005-07-22 15:41:00,134.784,134.784,134.729,134.746,132399998.0
2005-07-22 15:42:00,134.767,134.776,134.754,134.755,133800001.0
2005-07-22 15:43:00,134.729,134.729,134.688,134.688,62999998.0
2005-07-22 15:44:00,134.649,134.649,134.625,134.64,92699999.0
2005-07-22 15:45:00,134.644,134.649,134.64,134.643,49700000.0
2005-07-22 15:46:00,134.638,134.678,134.638,134.678,64600000.0
2005-07-22 15:47:00,134.688,134.696,134.667,134.69,114000000.0
2005-07-22 15:48:00,134.676,134.696,134.675,134.683,123799999.0
2005-07-22 15:49:00,134.683,134.689,134.651,134.654,91300000.0
2005-07-22 15:50:00,134.649,134.665,134.638,134.665,151099999.0
2005-07-22 15:51:00,134.662,134.662,134.602,134.61,94600000.0
2005-07-22 15:52:00,134.607,134.607,134.534,134.534,53900000.0
2005-07-22 15:53:00,134.531,134.542,134.525,134.541,69500000.0
2005-07-22 15:54:00,134.541,134.541,134.51,134.513,103499999.0
2005-07-22 15:55:00,134.516,134.556,134.516,134.556,49599999.0
2005-07-22 15:56:00,134.575,134.575,134.562,134.568,52900001.0
2005-07-22 15:57:00,134.559,134.577,134.55,134.55,85400000.0
2005-07-22 15:58:00,134.546,134.57,134.546,134.57,134499999.0
2005-07-22 15:59:00,134.559,134.582,134.559,134.564,78999999.0
2005-07-22 16:00:00,134.566,134.579,134.56,134.575,77800000.0
2005-07-22 16:01:00,134.587,134.598,134.537,134.54,102600000.0
2005-07-22 16:02:00,134.548,134.548,134.477,134.477,61400000.0
2005-07-22 16:03:00,134.477,134.477,134.422,134.429,40800000.0
2005-07-22 16:04:00,134.435,134.464,134.435,134.454,67800000.0
2005-07-22 16:05:00,134.454,134.479,134.454,134.479,96400000.0
2005-07-22 16:06:00,134.497,134.506,134.489,134.491,80099998.0
2005-07-22 16:07:00,134.512,134.516,134.482,134.482,107100001.0
2005-07-22 16:08:00,134.468,134.487,134.454,134.46,120799998.0
2005-07-22 16:09:00,134.442,134.466,134.442,134.466,89399999.0
2005-07-22 16:10:00,134.464,134.464,134.422,134.429,103099999.0
2005-07-22 16:11:00,134.419,134.424,134.39,134.409,115300003.0
2005-07-22 16:12:00,134.413,134.416,134.381,134.381,66099998.0
2005-07-22 16:13:00,134.383,134.408,134.383,134.406,119699999.0
2005-07-22 16:14:00,134.395,134.404,134.37,134.383,97500000.0
2005-07-22 16:15:00,134.393,134.422,134.393,134.413,68499999.0
2005-07-22 16:16:00,134.422,134.428,134.385,134.385,183599998.0
2005-07-22 16:17:00,134.396,134.406,134.385,134.406,119500001.0
2005-07-22 16:18:00,134.417,134.417,134.393,134.409,105200001.0
2005-07-22 16:19:00,134.404,134.42,134.397,134.42,83100003.0
2005-07-22 16:20:00,134.422,134.422,134.392,134.397,61400000.0
2005-07-22 16:21:00,134.398,134.42,134.396,134.42,75899999.0
2005-07-22 16:22:00,134.416,134.427,134.405,134.418,46300000.0
2005-07-22 16:23:00,134.432,134.442,134.432,134.441,60299998.0
2005-07-22 16:24:00,134.444,134.455,134.427,134.427,57500000.0
2005-07-22 16:25:00,134.432,134.432,134.42,134.42,63400000.0
2005-07-22 16:26:00,134.403,134.423,134.394,134.413,162199998.0
2005-07-22 16:27:00,134.427,134.461,134.427,134.46,75100000.0
2005-07-22 16:28:00,134.462,134.464,134.447,134.447,146999998.0
2005-07-22 16:29:00,134.441,134.458,134.44,134.44,70400000.0
2005-07-22 16:30:00,134.437,134.446,134.425,134.438,22300000.0
2005-07-22 16:31:00,134.422,134.436,134.421,134.422,116699999.0
2005-07-22 16:32:00,134.42,134.43,134.419,134.423,41900000.0
2005-07-22 16:33:00,134.422,134.43,134.418,134.418,48200000.0
2005-07-22 16:34:00,134.41,134.41,134.377,134.392,115200001.0
2005-07-22 16:35:00,134.405,134.418,134.405,134.409,73499999.0
2005-07-22 16:36:00,134.39,134.404,134.384,134.386,79500000.0
2005-07-22 16:37:00,134.372,134.372,134.366,134.37,100300001.0
2005-07-22 16:38:00,134.384,134.408,134.377,134.408,100900002.0
2005-07-22 16:39:00,134.416,134.455,134.416,134.455,86000000.0
2005-07-22 16:40:00,134.444,134.453,134.44,134.453,51600001.0
2005-07-22 16:41:00,134.459,134.469,134.452,134.452,87500001.0
2005-07-22 16:42:00,134.457,134.457,134.431,134.433,97900000.0
2005-07-22 16:43:00,134.438,134.438,134.415,134.415,60500000.0
2005-07-22 16:44:00,134.418,134.451,134.418,134.439,183200000.0
2005-07-22 16:45:00,134.447,134.447,134.409,134.409,49100000.0
2005-07-22 16:46:00,134.398,134.399,134.387,134.387,105999999.0
2005-07-22 16:47:00,134.39,134.41,134.39,134.41,56400000.0
2005-07-22 16:48:00,134.413,134.445,134.41,134.445,64300000.0
2005-07-22 16:49:00,134.453,134.469,134.453,134.46,131399999.0
2005-07-22 16:50:00,134.45,134.45,134.412,134.412,85499998.0
2005-07-22 16:51:00,134.409,134.452,134.409,134.435,96899999.0
2005-07-22 16:52:00,134.425,134.425,134.395,134.395,71099999.0
2005-07-22 16:53:00,134.399,134.404,134.389,134.389,127800001.0
2005-07-22 16:54:00,134.403,134.403,134.372,134.372,69699998.0
2005-07-22 16:55:00,134.362,134.364,134.347,134.347,76200002.0
2005-07-22 16:56:00,134.329,134.329,134.303,134.303,38300001.0
2005-07-22 16:57:00,134.293,134.333,134.293,134.333,50100000.0
2005-07-22 16:58:00,134.338,134.343,134.322,134.327,70100000.0
2005-07-22 16:59:00,134.323,134.336,134.309,134.322,102400003.0
2005-07-22 17:00:00,134.327,134.327,134.305,134.323,78900000.0
2005-07-22 17:01:00,134.314,134.324,134.314,134.322,61600001.0
2005-07-22 17:02:00,134.321,134.349,134.321,134.349,75899999.0
2005-07-22 17:03:00,134.349,134.356,134.342,134.352,79399999.0
2005-07-22 17:04:00,134.338,134.356,134.33,134.339,141799998.0
2005-07-22 17:05:00,134.34,134.368,134.34,134.355,73800000.0
2005-07-22 17:06:00,134.36,134.36,134.341,134.351,56800000.0
2005-07-22 17:07:00,134.347,134.347,134.332,134.332,58400000.0
2005-07-22 17:08:00,134.333,134.351,134.333,134.348,100800002.0
2005-07-22 17:09:00,134.351,134.361,134.351,134.357,96799998.0
2005-07-22 17:10:00,134.357,134.357,134.335,134.335,52400000.0
2005-07-22 17:11:00,134.337,134.337,134.313,134.313,67099999.0
2005-07-22 17:12:00,134.312,134.312,134.297,134.299,94299998.0
2005-07-22 17:13:00,134.293,134.295,134.284,134.295,181400001.0
2005-07-22 17:14:00,134.3,134.303,134.294,134.303,150500003.0
2005-07-22 17:15:00,134.3,134.306,134.3,134.302,77399999.0
2005-07-22 17:16:00,134.303,134.317,134.303,134.317,33900000.0
2005-07-22 17:17:00,134.331,134.343,134.328,134.343,52000000.0
2005-07-22 17:18:00,134.339,134.339,134.314,134.314,56100000.0
2005-07-22 17:19:00,134.313,134.314,134.305,134.31,152400003.0
2005-07-22 17:20:00,134.318,134.318,134.315,134.315,13600000.0
2005-07-22 17:21:00,134.34,134.363,134.34,134.351,95900000.0
2005-07-22 17:22:00,134.36,134.4,134.352,134.4,89900000.0
2005-07-22 17:23:00,134.398,134.405,134.336,134.336,86799999.0
2005-07-22 17:24:00,134.312,134.312,134.274,134.274,13400000.0
2005-07-22 17:25:00,134.283,134.283,134.249,134.249,187799998.0
2005-07-22 17:26:00,134.246,134.272,134.246,134.272,99399997.0
2005-07-22 17:27:00,134.277,134.319,134.277,134.319,60300001.0
2005-07-22 17:28:00,134.327,134.327,134.311,134.316,103200000.0
2005-07-22 17:29:00,134.322,134.336,134.319,134.336,67799999.0
2005-07-22 17:30:00,134.335,134.335,134.328,134.332,80100002.0
2005-07-22 17:31:00,134.33,134.336,134.326,134.329,77399999.0
2005-07-22 17:32:00,134.322,134.334,134.322,134.323,82300000.0
2005-07-22 17:33:00,134.299,134.299,134.28,134.283,73700000.0
2005-07-22 17:34:00,134.279,134.288,134.269,134.281,151299999.0
2005-07-22 17:35:00,134.286,134.287,134.272,134.276,147600003.0
2005-07-22 17:36:00,134.297,134.311,134.297,134.305,68500000.0
2005-07-22 17:37:00,134.311,134.326,134.301,134.325,128499995.0
2005-07-22 17:38:00,134.343,134.352,134.339,134.343,143600002.0
2005-07-22 17:39:00,134.334,134.343,134.312,134.312,33900000.0
2005-07-22 17:40:00,134.317,134.318,134.305,134.312,65600000.0
2005-07-22 17:41:00,134.321,134.321,134.251,134.272,182600005.0
2005-07-22 17:42:00,134.28,134.285,134.265,134.269,53400000.0
2005-07-22 17:43:00,134.288,134.314,134.288,134.31,67800000.0
2005-07-22 17:44:00,134.327,134.327,134.31,134.31,139999998.0
2005-07-22 17:45:00,134.286,134.286,134.253,134.268,61500001.0
2005-07-22 17:46:00,134.25,134.25,134.233,134.234,40200001.0
2005-07-22 17:47:00,134.219,134.219,134.188,134.188,68799999.0
2005-07-22 17:48:00,134.164,134.164,134.118,134.125,89699999.0
2005-07-22 17:49:00,134.125,134.134,134.057,134.057,100700001.0
2005-07-22 17:50:00,134.049,134.075,134.026,134.075,103500001.0
2005-07-22 17:51:00,134.08,134.091,134.071,134.072,121600000.0
2005-07-22 17:52:00,134.061,134.07,134.031,134.07,133500001.0
2005-07-22 17:53:00,134.063,134.076,134.054,134.075,82900000.0
2005-07-22 17:54:00,134.044,134.105,134.042,134.105,145299998.0
2005-07-22 17:55:00,134.108,134.109,134.076,134.098,112899998.0
2005-07-22 17:56:00,134.087,134.089,134.038,134.043,89500001.0
2005-07-22 17:57:00,134.047,134.276,134.047,134.274,138600002.0
2005-07-22 17:58:00,134.3,134.319,134.252,134.252,71800001.0
2005-07-22 17:59:00,134.207,134.207,134.17,134.183,86599999.0
2005-07-22 18:00:00,134.192,134.212,134.182,134.187,74299999.0
2005-07-22 18:01:00,134.191,134.291,134.191,134.284,1364699995.0
2005-07-22 18:02:00,134.28,134.29,134.24,134.29,1938600007.0
2005-07-22 18:03:00,134.267,134.267,134.216,134.248,1938600007.0
2005-07-22 18:04:00,134.25,134.277,134.242,134.242,1529400001.0
2005-07-22 18:05:00,134.238,134.262,134.198,134.217,1755500006.0
2005-07-22 18:06:00,134.209,134.239,134.209,134.225,1056200000.0
2005-07-22 18:07:00,134.227,134.256,134.208,134.244,1795400003.0
2005-07-22 18:08:00,134.23,134.23,134.163,134.183,1560799990.0
2005-07-22 18:09:00,134.181,134.186,134.157,134.186,1534800004.0
2005-07-22 18:10:00,134.19,134.19,134.125,134.125,960799999.0
2005-07-22 18:11:00,134.118,134.149,134.118,134.147,735099995.0
2005-07-22 18:12:00,134.149,134.161,134.139,134.15,742899997.0
2005-07-22 18:13:00,134.155,134.155,134.144,134.145,1160599995.0
2005-07-22 18:14:00,134.145,134.15,134.12,134.129,1353499992.0
2005-07-22 18:15:00,134.122,134.127,134.089,134.1,1709499994.0
2005-07-22 18:16:00,134.099,134.111,134.08,134.086,1543599997.0
2005-07-22 18:17:00,134.09,134.1,134.083,134.087,706200001.0
2005-07-22 18:18:00,134.091,134.102,134.021,134.065,469099998.0
2005-07-22 18:19:00,134.063,134.123,134.06,134.11,663499994.0
2005-07-22 18:20:00,134.109,134.113,134.07,134.07,1272600001.0
2005-07-22 18:21:00,134.068,134.089,134.063,134.08,1243499998.0
2005-07-22 18:22:00,134.085,134.154,134.085,134.097,1154100003.0
2005-07-22 18:23:00,134.11,134.12,134.101,134.106,1329599998.0
2005-07-22 18:24:00,134.105,134.135,134.105,134.117,1071500000.0
2005-07-22 18:25:00,134.122,134.131,134.116,134.128,994800001.0
2005-07-22 18:26:00,134.136,134.215,134.136,134.194,961099996.0
2005-07-22 18:27:00,134.204,134.226,134.199,134.222,457599999.0
2005-07-22 18:28:00,134.244,134.257,134.221,134.24,882000004.0
2005-07-22 18:29:00,134.24,134.252,134.23,134.246,918499989.0
2005-07-22 18:30:00,134.248,134.267,134.237,134.237,387900003.0
2005-07-22 18:31:00,134.226,134.226,134.197,134.208,774099999.0
2005-07-22 18:32:00,134.194,134.194,134.166,134.188,1172899994.0
2005-07-22 18:33:00,134.187,134.193,134.173,134.177,1608699993.0
2005-07-22 18:34:00,134.181,134.202,134.17,134.177,995900006.0
2005-07-22 18:35:00,134.184,134.19,134.154,134.171,1307499996.0
2005-07-22 18:36:00,134.183,134.203,134.176,134.195,636600005.0
2005-07-22 18:37:00,134.198,134.203,134.167,134.173,584000002.0
2005-07-22 18:38:00,134.179,134.209,134.179,134.202,265900000.0
2005-07-22 18:39:00,134.203,134.203,134.186,134.191,344999996.0
2005-07-22 18:40:00,134.185,134.201,134.184,134.187,1095399992.0
2005-07-22 18:41:00,134.187,134.187,134.159,134.159,316999999.0
2005-07-22 18:42:00,134.159,134.167,134.156,134.167,668599999.0
2005-07-22 18:43:00,134.17,134.173,134.153,134.153,261100003.0
2005-07-22 18:44:00,134.148,134.159,134.142,134.155,452399999.0
2005-07-22 18:45:00,134.134,134.159,134.123,134.148,274300002.0
2005-07-22 18:46:00,134.157,134.229,134.147,134.21,850499995.0
2005-07-22 18:47:00,134.214,134.262,134.214,134.262,166699999.0
2005-07-22 18:48:00,134.296,134.376,134.294,134.376,554899995.0
2005-07-22 18:49:00,134.37,134.389,134.328,134.344,653399994.0
2005-07-22 18:50:00,134.34,134.346,134.318,134.324,738799991.0
2005-07-22 18:51:00,134.337,134.355,134.316,134.316,499199994.0
2005-07-22 18:52:00,134.314,134.314,134.288,134.289,639499998.0
2005-07-22 18:53:00,134.29,134.325,134.29,134.325,1047399996.0
2005-07-22 18:54:00,134.338,134.38,134.338,134.38,1050399994.0
2005-07-22 18:55:00,134.379,134.381,134.351,134.357,992300003.0
2005-07-22 18:56:00,134.364,134.379,134.347,134.35,380899998.0
2005-07-22 18:57:00,134.343,134.361,134.321,134.329,512999999.0
2005-07-22 18:58:00,134.36,134.378,134.339,134.375,670599999.0
2005-07-22 18:59:00,134.383,134.386,134.354,134.386,795600003.0
2005-07-22 19:00:00,134.375,134.395,134.363,134.395,370699999.0
2005-07-22 19:01:00,134.398,134.412,134.357,134.357,267600001.0
2005-07-22 19:02:00,134.383,134.383,134.353,134.353,370900001.0
2005-07-22 19:03:00,134.345,134.381,134.345,134.374,571500005.0
2005-07-22 19:04:00,134.367,134.367,134.345,134.345,473899992.0
2005-07-22 19:05:00,134.336,134.336,134.284,134.284,588800003.0
2005-07-22 19:06:00,134.293,134.33,134.293,134.318,1114500002.0
2005-07-22 19:07:00,134.319,134.328,134.292,134.308,969999992.0
2005-07-22 19:08:00,134.308,134.317,134.263,134.311,995500000.0
2005-07-22 19:09:00,134.304,134.32,134.296,134.316,674799999.0
2005-07-22 19:10:00,134.313,134.316,134.291,134.301,168500000.0
2005-07-22 19:11:00,134.296,134.302,134.286,134.286,394600001.0
2005-07-22 19:12:00,134.281,134.281,134.204,134.255,385200002.0
2005-07-22 19:13:00,134.25,134.25,134.227,134.244,118400000.0
2005-07-22 19:14:00,134.24,134.249,134.215,134.215,286100003.0
2005-07-22 19:15:00,134.205,134.242,134.198,134.242,825599999.0
2005-07-22 19:16:00,134.238,134.238,134.19,134.23,353000000.0
2005-07-22 19:17:00,134.218,134.218,134.196,134.198,369700000.0
2005-07-22 19:18:00,134.207,134.214,134.203,134.21,250800003.0
2005-07-22 19:19:00,134.211,134.234,134.205,134.233,530199995.0
2005-07-22 19:20:00,134.242,134.242,134.22,134.23,360000001.0
2005-07-22 19:21:00,134.227,134.235,134.221,134.229,627300002.0
2005-07-22 19:22:00,134.232,134.232,134.224,134.224,141399996.0
2005-07-22 19:23:00,134.238,134.245,134.231,134.233,1298899994.0
2005-07-22 19:24:00,134.24,134.251,134.225,134.239,732799996.0
2005-07-22 19:25:00,134.24,134.267,134.24,134.266,505300001.0
2005-07-22 19:26:00,134.266,134.274,134.255,134.255,1268299995.0
2005-07-22 19:27:00,134.256,134.274,134.256,134.261,701599999.0
2005-07-22 19:28:00,134.271,134.271,134.248,134.248,539600003.0
2005-07-22 19:29:00,134.254,134.266,134.254,134.264,350099998.0
2005-07-22 19:30:00,134.27,134.275,134.265,134.27,805599999.0
2005-07-22 19:31:00,134.269,134.282,134.267,134.274,810699995.0
2005-07-22 19:32:00,134.271,134.281,134.264,134.265,728299996.0
2005-07-22 19:33:00,134.26,134.274,134.257,134.274,566699995.0
2005-07-22 19:34:00,134.275,134.289,134.26,134.278,878699999.0
2005-07-22 19:35:00,134.278,134.291,134.275,134.28,645699998.0
2005-07-22 19:36:00,134.287,134.293,134.279,134.282,396900001.0
2005-07-22 19:37:00,134.269,134.269,134.249,134.249,33500000.0
2005-07-22 19:38:00,134.251,134.263,134.249,134.26,500200002.0
2005-07-22 19:39:00,134.269,134.286,134.264,134.274,680999999.0
2005-07-22 19:40:00,134.277,134.277,134.257,134.27,525899999.0
2005-07-22 19:41:00,134.267,134.287,134.267,134.28,993300001.0
2005-07-22 19:42:00,134.281,134.281,134.232,134.232,570700000.0
2005-07-22 19:43:00,134.232,134.232,134.214,134.22,132999999.0
2005-07-22 19:44:00,134.227,134.242,134.227,134.238,628600005.0
2005-07-22 19:45:00,134.237,134.238,134.225,134.225,157800000.0
2005-07-22 19:46:00,134.223,134.23,134.219,134.228,476899998.0
2005-07-22 19:47:00,134.223,134.242,134.219,134.242,182300000.0
2005-07-22 19:48:00,134.235,134.246,134.222,134.231,958899994.0
2005-07-22 19:49:00,134.225,134.227,134.19,134.201,253200001.0
2005-07-22 19:50:00,134.2,134.21,134.194,134.208,370000001.0
2005-07-22 19:51:00,134.21,134.216,134.197,134.203,408099995.0
2005-07-22 19:52:00,134.208,134.208,134.192,134.195,543700000.0
2005-07-22 19:53:00,134.201,134.206,134.193,134.193,343499997.0
2005-07-22 19:54:00,134.186,134.194,134.18,134.194,260899999.0
2005-07-22 19:55:00,134.195,134.195,134.184,134.189,261200001.0
2005-07-22 19:56:00,134.189,134.189,134.177,134.181,476400000.0
2005-07-22 19:57:00,134.168,134.171,134.153,134.165,665400004.0
2005-07-22 19:58:00,134.163,134.168,134.149,134.157,587499995.0
2005-07-22 19:59:00,134.16,134.165,134.155,134.158,684399997.0
2005-07-22 20:00:00,134.162,134.162,134.147,134.157,169699999.0
2005-07-22 20:01:00,134.155,134.155,134.131,134.134,369900003.0
2005-07-22 20:02:00,134.122,134.127,134.099,134.125,313700003.0
2005-07-22 20:03:00,134.139,134.166,134.124,134.13,291600002.0
2005-07-22 20:04:00,134.13,134.135,134.125,134.13,308100002.0
2005-07-22 20:05:00,134.133,134.154,134.133,134.134,551600004.0
2005-07-22 20:06:00,134.139,134.16,134.139,134.15,543300000.0
2005-07-22 20:07:00,134.143,134.158,134.123,134.135,277599997.0
2005-07-22 20:08:00,134.139,134.158,134.133,134.141,653600003.0
2005-07-22 20:09:00,134.138,134.151,134.13,134.151,414500000.0
2005-07-22 20:10:00,134.135,134.149,134.121,134.145,277000001.0
2005-07-22 20:11:00,134.145,134.156,134.127,134.139,860800000.0
2005-07-22 20:12:00,134.126,134.133,134.12,134.121,757999996.0
2005-07-22 20:13:00,134.13,134.143,134.13,134.143,349399994.0
2005-07-22 20:14:00,134.145,134.179,134.145,134.177,435400000.0
2005-07-22 20:15:00,134.185,134.191,134.161,134.184,678499995.0
2005-07-22 20:16:00,134.18,134.192,134.153,134.177,454600003.0
2005-07-22 20:17:00,134.172,134.172,134.151,134.157,289500001.0
2005-07-22 20:18:00,134.158,134.158,134.148,134.158,130700003.0
2005-07-22 20:19:00,134.158,134.158,134.133,134.137,507000000.0
2005-07-22 20:20:00,134.139,134.148,134.139,134.143,228499998.0
2005-07-22 20:21:00,134.138,134.138,134.125,134.136,446500003.0
2005-07-22 20:22:00,134.143,134.156,134.138,134.143,587799991.0
2005-07-22 20:23:00,134.137,134.148,134.127,134.127,530999998.0
2005-07-22 20:24:00,134.13,134.13,134.125,134.13,184999999.0
2005-07-22 20:25:00,134.133,134.156,134.133,134.134,406900000.0
2005-07-22 20:26:00,134.13,134.135,134.125,134.13,436999997.0
2005-07-22 20:27:00,134.13,134.137,134.125,134.137,646700004.0
2005-07-22 20:28:00,134.126,134.128,134.115,134.121,1013100002.0
2005-07-22 20:29:00,134.12,134.14,134.117,134.137,979400006.0
2005-07-22 20:30:00,134.143,134.158,134.137,134.142,1589199999.0
2005-07-22 20:31:00,134.138,134.142,134.125,134.131,1171799999.0
2005-07-22 20:32:00,134.13,134.135,134.118,134.13,1018100002.0
2005-07-22 20:33:00,134.13,134.146,134.129,134.138,408499998.0
2005-07-22 20:34:00,134.133,134.149,134.13,134.133,367600000.0
2005-07-22 20:35:00,134.133,134.147,134.131,134.147,311500002.0
2005-07-22 20:36:00,134.146,134.151,134.136,134.142,508000002.0
2005-07-22 20:37:00,134.14,134.151,134.137,134.148,612200000.0
2005-07-22 20:38:00,134.148,134.155,134.141,134.143,583100000.0
2005-07-22 20:39:00,134.142,134.153,134.138,134.148,646199999.0
2005-07-22 20:40:00,134.155,134.165,134.15,134.153,1036899993.0
2005-07-22 20:41:00,134.145,134.162,134.144,134.15,387100000.0
2005-07-22 20:42:00,134.15,134.155,134.14,134.15,421300000.0
2005-07-22 20:43:00,134.153,134.165,134.146,134.156,569899996.0
2005-07-22 20:44:00,134.156,134.16,134.143,134.157,809399998.0
2005-07-22 20:45:00,134.159,134.159,134.141,134.143,616000001.0
2005-07-22 20:46:00,134.15,134.158,134.139,134.158,784500000.0
2005-07-22 20:47:00,134.148,134.16,134.143,134.153,842399988.0
2005-07-22 20:48:00,134.153,134.165,134.15,134.154,571799994.0
2005-07-22 20:49:00,134.157,134.157,134.141,134.154,456099998.0
2005-07-22 20:50:00,134.147,134.161,134.137,134.137,1105999996.0
2005-07-22 20:51:00,134.135,134.146,134.134,134.142,449199993.0
2005-07-22 20:52:00,134.141,134.158,134.141,134.151,239499997.0
2005-07-22 20:53:00,134.15,134.17,134.132,134.17,932499996.0
2005-07-22 20:54:00,134.17,134.182,134.169,134.182,261199998.0
2005-07-22 20:55:00,134.178,134.182,134.165,134.172,787199997.0
2005-07-22 20:56:00,134.175,134.196,134.175,134.177,834499991.0
2005-07-22 20:57:00,134.172,134.178,134.155,134.165,863699996.0
2005-07-22 20:58:00,134.17,134.186,134.155,134.155,1287599996.0
2005-07-22 20:59:00,134.156,134.185,134.156,134.168,1170799998.0
2005-07-22 21:00:00,134.169,134.18,134.163,134.177,1143799997.0
2005-07-22 21:01:00,134.183,134.189,134.166,134.17,1062100003.0
2005-07-22 21:02:00,134.167,134.204,134.167,134.178,412199996.0
2005-07-22 21:03:00,134.178,134.217,134.177,134.185,887699999.0
2005-07-22 21:04:00,134.206,134.217,134.184,134.217,572199999.0
2005-07-22 21:05:00,134.218,134.219,134.2,134.213,493699998.0
2005-07-22 21:06:00,134.203,134.219,134.199,134.215,515899996.0
2005-07-22 21:07:00,134.212,134.212,134.176,134.192,590699992.0
2005-07-22 21:08:00,134.193,134.215,134.18,134.203,423199999.0
2005-07-22 21:09:00,134.217,134.229,134.217,134.228,142000001.0
2005-07-22 21:10:00,134.233,134.253,134.227,134.24,323299998.0
2005-07-22 21:11:00,134.23,134.241,134.209,134.22,273400003.0
2005-07-22 21:12:00,134.221,134.232,134.207,134.229,508900000.0
2005-07-22 21:13:00,134.23,134.246,134.211,134.235,520000005.0
2005-07-22 21:14:00,134.233,134.24,134.186,134.186,729100001.0
2005-07-22 21:15:00,134.207,134.209,134.192,134.202,722899998.0
2005-07-22 21:16:00,134.207,134.219,134.203,134.215,606099997.0
2005-07-22 21:17:00,134.222,134.23,134.217,134.227,696499998.0
2005-07-22 21:18:00,134.229,134.238,134.218,134.22,270600001.0
2005-07-22 21:19:00,134.218,134.236,134.218,134.223,587800002.0
2005-07-22 21:20:00,134.223,134.239,134.22,134.236,1051600000.0
2005-07-22 21:21:00,134.238,134.245,134.235,134.237,640200000.0
2005-07-22 21:22:00,134.226,134.267,134.21,134.24,814400000.0
2005-07-22 21:23:00,134.241,134.252,134.24,134.248,568899995.0
2005-07-22 21:24:00,134.243,134.251,134.234,134.24,600700001.0
2005-07-22 21:25:00,134.233,134.258,134.233,134.256,590999998.0
2005-07-22 21:26:00,134.26,134.26,134.235,134.243,348799997.0
2005-07-22 21:27:00,134.25,134.259,134.245,134.259,183800002.0
2005-07-22 21:28:00,134.253,134.269,134.253,134.268,86399999.0
2005-07-22 21:29:00,134.279,134.282,134.257,134.28,207700001.0
2005-07-22 21:30:00,134.275,134.275,134.223,134.223,261199997.0
2005-07-22 21:31:00,134.215,134.226,134.215,134.223,87900002.0
2005-07-22 21:32:00,134.217,134.217,134.198,134.208,570900001.0
2005-07-22 21:33:00,134.207,134.207,134.195,134.2,155699998.0
2005-07-22 21:34:00,134.2,134.211,134.2,134.208,275499998.0
2005-07-22 21:35:00,134.21,134.215,134.207,134.208,177799999.0
2005-07-22 21:36:00,134.21,134.213,134.205,134.205,322600000.0
2005-07-22 21:37:00,134.212,134.221,134.211,134.211,132599998.0
2005-07-22 21:38:00,134.212,134.218,134.209,134.212,135000000.0
2005-07-22 21:39:00,134.213,134.227,134.212,134.227,254999998.0
2005-07-22 21:40:00,134.229,134.234,134.224,134.228,260200000.0
2005-07-22 21:41:00,134.223,134.223,134.209,134.214,158100002.0
2005-07-22 21:42:00,134.217,134.232,134.215,134.215,246699999.0
2005-07-22 21:43:00,134.213,134.228,134.213,134.228,353699997.0
2005-07-22 21:44:00,134.23,134.233,134.218,134.226,586899993.0
2005-07-22 21:45:00,134.223,134.237,134.223,134.237,380900004.0
2005-07-22 21:46:00,134.233,134.246,134.231,134.235,429299995.0
2005-07-22 21:47:00,134.238,134.24,134.227,134.227,287500002.0
2005-07-22 21:48:00,134.223,134.24,134.223,134.235,194100002.0
2005-07-22 21:49:00,134.225,134.235,134.225,134.23,104900001.0
2005-07-22 21:50:00,134.235,134.235,134.233,134.235,67200000.0
2005-07-22 21:51:00,134.242,134.245,134.24,134.245,174200002.0
2005-07-22 21:52:00,134.237,134.261,134.237,134.261,114499999.0
2005-07-22 21:53:00,134.253,134.256,134.237,134.243,45600000.0
2005-07-22 21:54:00,134.238,134.24,134.215,134.221,134400001.0
2005-07-22 21:55:00,134.227,134.228,134.222,134.228,29200000.0
2005-07-22 21:56:00,134.234,134.234,134.228,134.228,43200000.0
2005-07-22 21:57:00,134.226,134.231,134.225,134.228,48000001.0
2005-07-22 21:58:00,134.242,134.273,134.242,134.268,78499999.0
2005-07-22 21:59:00,134.259,134.26,134.244,134.257,106300000.0
2005-07-22 22:00:00,134.247,134.265,134.23,134.231,289100003.0
2005-07-22 22:01:00,134.24,134.248,134.232,134.235,374400001.0
2005-07-22 22:02:00,134.237,134.245,134.228,134.236,486599999.0
2005-07-22 22:03:00,134.241,134.252,134.241,134.242,164300002.0
2005-07-22 22:04:00,134.245,134.248,134.238,134.238,184199999.0
2005-07-22 22:05:00,134.239,134.247,134.236,134.247,112100000.0
2005-07-22 22:06:00,134.248,134.248,134.241,134.242,54000000.0
2005-07-22 22:07:00,134.248,134.248,134.235,134.242,142099996.0
2005-07-22 22:08:00,134.244,134.253,134.239,134.253,211300004.0
2005-07-22 22:09:00,134.249,134.249,134.241,134.241,60800000.0
2005-07-22 22:10:00,134.248,134.248,134.241,134.241,168100000.0
2005-07-22 22:11:00,134.238,134.251,134.238,134.242,157699999.0
2005-07-22 22:12:00,134.238,134.245,134.238,134.24,134700001.0
2005-07-22 22:13:00,134.242,134.253,134.239,134.251,202700005.0
2005-07-22 22:14:00,134.252,134.252,134.238,134.238,116799997.0
2005-07-22 22:15:00,134.243,134.254,134.243,134.244,153499997.0
2005-07-22 22:16:00,134.248,134.252,134.243,134.252,122200000.0
2005-07-22 22:17:00,134.256,134.259,134.254,134.258,79900002.0
2005-07-22 22:18:00,134.257,134.257,134.251,134.251,123600001.0
2005-07-22 22:19:00,134.256,134.284,134.24,134.28,83300000.0
2005-07-22 22:20:00,134.253,134.265,134.253,134.258,123100002.0
2005-07-22 22:21:00,134.265,134.265,134.26,134.263,58500000.0
2005-07-22 22:22:00,134.259,134.261,134.225,134.225,216800000.0
2005-07-22 22:23:00,134.217,134.217,134.202,134.202,285899999.0
2005-07-22 22:24:00,134.2,134.2,134.195,134.198,138100000.0
2005-07-22 22:25:00,134.199,134.216,134.199,134.204,207599999.0
2005-07-22 22:26:00,134.201,134.201,134.17,134.17,109500000.0
2005-07-22 22:27:00,134.165,134.184,134.165,134.181,447700001.0
2005-07-22 22:28:00,134.18,134.18,134.166,134.173,232799998.0
2005-07-22 22:29:00,134.182,134.188,134.182,134.188,22100000.0
2005-07-22 22:30:00,134.191,134.197,134.191,134.197,86299999.0
2005-07-22 22:31:00,134.239,134.246,134.202,134.218,274200001.0
2005-07-22 22:32:00,134.195,134.222,134.195,134.222,202100002.0
2005-07-22 22:33:00,134.23,134.236,134.22,134.23,182899999.0
2005-07-22 22:34:00,134.227,134.265,134.213,134.239,192999999.0
2005-07-22 22:35:00,134.218,134.261,134.211,134.232,192499995.0
2005-07-22 22:36:00,134.225,134.247,134.206,134.216,490599999.0
2005-07-22 22:37:00,134.208,134.208,134.145,134.198,261400004.0
2005-07-22 22:38:00,134.18,134.208,134.15,134.207,274199998.0
2005-07-22 22:39:00,134.201,134.212,134.146,134.2,245600003.0
2005-07-22 22:40:00,134.162,134.202,134.147,134.199,601800004.0
2005-07-22 22:41:00,134.21,134.211,134.147,134.15,165799999.0
2005-07-22 22:42:00,134.184,134.21,134.161,134.202,250200001.0
2005-07-22 22:43:00,134.182,134.2,134.163,134.175,84800000.0
2005-07-22 22:44:00,134.162,134.203,134.146,134.168,407700000.0
2005-07-22 22:45:00,134.167,134.211,134.157,134.18,378700001.0
2005-07-22 22:46:00,134.151,134.213,134.147,134.212,91600000.0
2005-07-22 22:47:00,134.215,134.218,134.17,134.206,106799998.0
2005-07-22 22:48:00,134.189,134.213,134.166,134.178,373399995.0
2005-07-22 22:49:00,134.17,134.222,134.17,134.203,356300000.0
2005-07-22 22:50:00,134.193,134.224,134.185,134.19,147100001.0
2005-07-22 22:51:00,134.196,134.269,134.196,134.248,170199998.0
2005-07-22 22:52:00,134.23,134.265,134.215,134.265,182200001.0
2005-07-22 22:53:00,134.247,134.272,134.217,134.227,179600001.0
2005-07-22 22:54:00,134.255,134.264,134.198,134.26,131999999.0
2005-07-22 22:55:00,134.243,134.277,134.237,134.265,72299999.0
2005-07-22 22:56:00,134.24,134.28,134.221,134.245,176300000.0
2005-07-22 22:57:00,134.245,134.289,134.231,134.266,176099998.0
2005-07-22 22:58:00,134.268,134.3,134.255,134.296,135100000.0
2005-07-22 22:59:00,134.263,134.307,134.239,134.299,136400002.0
2005-07-24 23:00:00,134.178,134.178,134.119,134.132,134999997.0
2005-07-24 23:01:00,134.219,134.219,134.121,134.121,199499998.0
2005-07-24 23:02:00,134.125,134.14,134.118,134.123,171400000.0
2005-07-24 23:03:00,134.115,134.162,134.115,134.149,116899999.0
2005-07-24 23:04:00,134.108,134.114,134.091,134.11,63099999.0
2005-07-24 23:05:00,134.076,134.128,134.076,134.114,123900001.0
2005-07-24 23:06:00,134.098,134.135,134.098,134.114,153500003.0
2005-07-24 23:07:00,134.112,134.142,134.112,134.13,102400000.0
2005-07-24 23:08:00,134.098,134.144,134.096,134.137,69899999.0
2005-07-24 23:09:00,134.11,134.115,134.105,134.11,38000000.0
2005-07-24 23:10:00,134.11,134.14,134.098,134.102,126900001.0
2005-07-24 23:11:00,134.112,134.112,134.105,134.108,68800000.0
2005-07-24 23:12:00,134.115,134.115,134.105,134.113,55900000.0
2005-07-24 23:13:00,134.075,134.135,134.072,134.11,84799999.0
2005-07-24 23:14:00,134.115,134.115,134.11,134.11,39200000.0
2005-07-24 23:15:00,134.117,134.133,134.116,134.116,57100000.0
2005-07-24 23:16:00,134.107,134.111,134.097,134.109,70799999.0
2005-07-24 23:17:00,134.112,134.118,134.098,134.098,219799998.0
2005-07-24 23:18:00,134.104,134.111,134.104,134.111,32800000.0
2005-07-24 23:19:00,134.11,134.11,134.105,134.11,54999998.0
2005-07-24 23:20:00,134.116,134.116,134.105,134.105,123100002.0
2005-07-24 23:21:00,134.107,134.11,134.096,134.098,70099998.0
2005-07-24 23:22:00,134.1,134.105,134.09,134.105,127699999.0
2005-07-24 23:23:00,134.113,134.121,134.105,134.105,46699999.0
2005-07-24 23:24:00,134.091,134.099,134.091,134.099,24000000.0
2005-07-24 23:25:00,134.112,134.132,134.097,134.129,172099998.0
2005-07-24 23:26:00,134.093,134.104,134.093,134.095,99999999.0
2005-07-24 23:27:00,134.107,134.109,134.098,134.098,99899998.0
2005-07-24 23:28:00,134.103,134.113,134.103,134.104,74400000.0
2005-07-24 23:29:00,134.107,134.115,134.101,134.115,111400000.0
2005-07-24 23:30:00,134.112,134.112,134.097,134.097,68199999.0
2005-07-24 23:31:00,134.108,134.108,134.101,134.101,45900000.0
2005-07-24 23:32:00,134.095,134.095,134.095,134.095,31600001.0
2005-07-24 23:33:00,134.1,134.107,134.1,134.103,55600001.0
2005-07-24 23:34:00,134.13,134.149,134.12,134.149,45600000.0
2005-07-24 23:35:00,134.105,134.105,134.095,134.105,103099999.0
2005-07-24 23:36:00,134.097,134.109,134.097,134.101,80800000.0
2005-07-24 23:37:00,134.112,134.131,134.111,134.131,88099997.0
2005-07-24 23:38:00,134.125,134.145,134.123,134.124,54600000.0
2005-07-24 23:39:00,134.141,134.141,134.115,134.137,45099999.0
2005-07-24 23:40:00,134.133,134.133,134.106,134.133,79199999.0
2005-07-24 23:41:00,134.131,134.154,134.131,134.154,91900003.0
2005-07-24 23:42:00,134.145,134.159,134.144,134.144,45000000.0
2005-07-24 23:43:00,134.147,134.162,134.147,134.162,57800001.0
2005-07-24 23:44:00,134.183,134.203,134.174,134.19,122299998.0
2005-07-24 23:45:00,134.181,134.199,134.181,134.199,62199999.0
2005-07-24 23:46:00,134.215,134.255,134.206,134.214,89400000.0
2005-07-24 23:47:00,134.186,134.186,134.111,134.111,54400000.0
2005-07-24 23:48:00,134.213,134.229,134.193,134.224,184099999.0
2005-07-24 23:49:00,134.112,134.181,134.112,134.181,48500000.0
2005-07-24 23:50:00,134.194,134.194,134.181,134.194,122199998.0
2005-07-24 23:51:00,134.187,134.197,134.187,134.189,39800000.0
2005-07-24 23:52:00,134.17,134.194,134.134,134.184,151700001.0
2005-07-24 23:53:00,134.2,134.234,134.197,134.234,103799998.0
2005-07-24 23:54:00,134.251,134.251,134.238,134.243,55200000.0
2005-07-24 23:55:00,134.23,134.243,134.23,134.232,110300000.0
2005-07-24 23:56:00,134.238,134.245,134.235,134.245,87800000.0
2005-07-24 23:57:00,134.246,134.253,134.243,134.253,49300000.0
2005-07-24 23:58:00,134.25,134.25,134.25,134.25,38400000.0
2005-07-24 23:59:00,134.25,134.25,134.243,134.247,84700001.0
2005-07-25 00:00:00,134.237,134.246,134.127,134.127,38900000.0
2005-07-25 00:01:00,134.132,134.208,134.116,134.116,84700001.0
2005-07-25 00:02:00,134.166,134.166,134.118,134.143,111699998.0
2005-07-25 00:03:00,134.147,134.156,134.111,134.156,133299998.0
2005-07-25 00:04:00,134.167,134.168,134.158,134.162,16200000.0
2005-07-25 00:05:00,134.171,134.185,134.169,134.185,100599997.0
2005-07-25 00:06:00,134.188,134.191,134.188,134.189,45800002.0
2005-07-25 00:07:00,134.194,134.212,134.194,134.208,54700000.0
2005-07-25 00:08:00,134.2,134.201,134.195,134.198,98199999.0
2005-07-25 00:09:00,134.199,134.208,134.188,134.188,134900003.0
2005-07-25 00:10:00,134.184,134.195,134.175,134.189,139999998.0
2005-07-25 00:11:00,134.203,134.211,134.194,134.195,103399999.0
2005-07-25 00:12:00,134.209,134.221,134.209,134.213,149900001.0
2005-07-25 00:13:00,134.21,134.233,134.21,134.233,83200000.0
2005-07-25 00:14:00,134.243,134.246,134.231,134.24,193899998.0
2005-07-25 00:15:00,134.248,134.269,134.246,134.262,88500001.0
2005-07-25 00:16:00,134.254,134.269,134.25,134.255,82899999.0
2005-07-25 00:17:00,134.25,134.275,134.25,134.258,101200003.0
2005-07-25 00:18:00,134.248,134.253,134.245,134.248,68000000.0
2005-07-25 00:19:00,134.246,134.268,134.244,134.262,58300000.0
2005-07-25 00:20:00,134.259,134.259,134.249,134.258,57900000.0
2005-07-25 00:21:00,134.256,134.268,134.256,134.267,89500002.0
2005-07-25 00:22:00,134.265,134.265,134.241,134.241,73200000.0
2005-07-25 00:23:00,134.248,134.248,134.243,134.243,64800000.0
2005-07-25 00:24:00,134.247,134.257,134.221,134.221,161999998.0
2005-07-25 00:25:00,134.235,134.235,134.228,134.235,54299999.0
2005-07-25 00:26:00,134.23,134.235,134.23,134.233,66400001.0
2005-07-25 00:27:00,134.234,134.236,134.234,134.236,8800000.0
2005-07-25 00:28:00,134.235,134.245,134.225,134.225,88800000.0
2005-07-25 00:29:00,134.242,134.242,134.22,134.223,72200000.0
2005-07-25 00:30:00,134.224,134.243,134.224,134.231,160899999.0
2005-07-25 00:31:00,134.225,134.235,134.222,134.225,91899998.0
2005-07-25 00:32:00,134.232,134.239,134.227,134.227,146600002.0
2005-07-25 00:33:00,134.23,134.23,134.225,134.23,79300000.0
2005-07-25 00:34:00,134.23,134.241,134.225,134.225,115000000.0
2005-07-25 00:35:00,134.225,134.235,134.22,134.235,76799998.0
2005-07-25 00:36:00,134.235,134.239,134.233,134.235,89199999.0
2005-07-25 00:37:00,134.236,134.262,134.236,134.262,138699999.0
2005-07-25 00:38:00,134.257,134.257,134.242,134.242,59200001.0
2005-07-25 00:39:00,134.255,134.275,134.23,134.253,43700000.0
2005-07-25 00:40:00,134.28,134.333,134.273,134.333,210099999.0
2005-07-25 00:41:00,134.37,134.37,134.353,134.363,64799999.0
2005-07-25 00:42:00,134.386,134.429,134.386,134.427,59100000.0
2005-07-25 00:43:00,134.438,134.438,134.385,134.388,48100000.0
2005-07-25 00:44:00,134.402,134.404,134.363,134.376,91300000.0
2005-07-25 00:45:00,134.368,134.416,134.366,134.416,70700000.0
2005-07-25 00:46:00,134.428,134.43,134.424,134.43,51200000.0
2005-07-25 00:47:00,134.438,134.438,134.43,134.43,77499999.0
2005-07-25 00:48:00,134.436,134.452,134.432,134.452,62900000.0
2005-07-25 00:49:00,134.441,134.441,134.404,134.404,139399996.0
2005-07-25 00:50:00,134.401,134.423,134.401,134.423,55200000.0
2005-07-25 00:51:00,134.435,134.435,134.423,134.43,91100000.0
2005-07-25 00:52:00,134.43,134.438,134.425,134.435,64400000.0
2005-07-25 00:53:00,134.433,134.433,134.43,134.43,79799997.0
2005-07-25 00:54:00,134.43,134.435,134.425,134.43,117400000.0
2005-07-25 00:55:00,134.424,134.434,134.416,134.418,170100000.0
2005-07-25 00:56:00,134.419,134.422,134.411,134.411,163100000.0
2005-07-25 00:57:00,134.408,134.415,134.405,134.407,86499999.0
2005-07-25 00:58:00,134.415,134.422,134.411,134.42,90099999.0
2005-07-25 00:59:00,134.431,134.466,134.431,134.465,36599999.0
2005-07-25 01:00:00,134.457,134.475,134.457,134.463,111400000.0
2005-07-25 01:01:00,134.467,134.495,134.467,134.495,57299999.0
2005-07-25 01:02:00,134.49,134.496,134.48,134.489,120000000.0
2005-07-25 01:03:00,134.473,134.498,134.473,134.498,88600001.0
2005-07-25 01:04:00,134.489,134.507,134.479,134.492,179099999.0
2005-07-25 01:05:00,134.478,134.478,134.448,134.455,62699998.0
2005-07-25 01:06:00,134.477,134.477,134.464,134.466,77000000.0
2005-07-25 01:07:00,134.468,134.485,134.462,134.485,57400000.0
2005-07-25 01:08:00,134.502,134.528,134.502,134.528,30100000.0
2005-07-25 01:09:00,134.525,134.562,134.515,134.553,90399999.0
2005-07-25 01:10:00,134.533,134.533,134.496,134.505,115800001.0
2005-07-25 01:11:00,134.506,134.511,134.48,134.48,91200001.0
2005-07-25 01:12:00,134.477,134.477,134.447,134.453,81400000.0
2005-07-25 01:13:00,134.457,134.463,134.449,134.457,155500000.0
2005-07-25 01:14:00,134.456,134.457,134.447,134.447,135700002.0
2005-07-25 01:15:00,134.458,134.462,134.456,134.458,80499999.0
2005-07-25 01:16:00,134.468,134.478,134.461,134.47,112800001.0
2005-07-25 01:17:00,134.463,134.489,134.463,134.484,218999997.0
2005-07-25 01:18:00,134.467,134.476,134.452,134.452,128999998.0
2005-07-25 01:19:00,134.457,134.468,134.457,134.457,52800000.0
2005-07-25 01:20:00,134.463,134.468,134.461,134.467,69900000.0
2005-07-25 01:21:00,134.456,134.473,134.456,134.464,69100000.0
2005-07-25 01:22:00,134.466,134.475,134.462,134.462,87399999.0
2005-07-25 01:23:00,134.46,134.465,134.453,134.46,178100002.0
2005-07-25 01:24:00,134.465,134.472,134.455,134.455,8800000.0
2005-07-25 01:25:00,134.456,134.456,134.452,134.452,26700000.0
2005-07-25 01:26:00,134.447,134.467,134.447,134.467,135399998.0
2005-07-25 01:27:00,134.472,134.472,134.462,134.467,42500000.0
2005-07-25 01:28:00,134.465,134.47,134.458,134.458,57899999.0
2005-07-25 01:29:00,134.465,134.465,134.457,134.463,98699999.0
2005-07-25 01:30:00,134.46,134.465,134.452,134.465,102499998.0
2005-07-25 01:31:00,134.46,134.465,134.457,134.465,103100001.0
2005-07-25 01:32:00,134.46,134.466,134.46,134.466,98400002.0
2005-07-25 01:33:00,134.457,134.46,134.448,134.452,65499999.0
2005-07-25 01:34:00,134.46,134.46,134.437,134.447,127999997.0
2005-07-25 01:35:00,134.455,134.456,134.438,134.44,88299998.0
2005-07-25 01:36:00,134.439,134.449,134.437,134.438,58700000.0
2005-07-25 01:37:00,134.433,134.442,134.433,134.436,95399999.0
2005-07-25 01:38:00,134.437,134.44,134.431,134.439,57400000.0
2005-07-25 01:39:00,134.448,134.453,134.441,134.449,146200001.0
2005-07-25 01:40:00,134.45,134.454,134.447,134.453,94099999.0
2005-07-25 01:41:00,134.451,134.451,134.437,134.439,50000000.0
2005-07-25 01:42:00,134.457,134.457,134.431,134.432,149100001.0
2005-07-25 01:43:00,134.421,134.421,134.413,134.413,70299999.0
2005-07-25 01:44:00,134.409,134.419,134.404,134.417,78300000.0
2005-07-25 01:45:00,134.427,134.427,134.39,134.394,69800000.0
2005-07-25 01:46:00,134.387,134.396,134.374,134.393,62400000.0
2005-07-25 01:47:00,134.394,134.404,134.389,134.401,41600000.0
2005-07-25 01:48:00,134.39,134.39,134.347,134.347,52000000.0
2005-07-25 01:49:00,134.313,134.352,134.305,134.351,162799997.0
2005-07-25 01:50:00,134.347,134.366,134.347,134.362,66000000.0
2005-07-25 01:51:00,134.37,134.377,134.363,134.37,68000002.0
2005-07-25 01:52:00,134.365,134.365,134.349,134.358,66200000.0
2005-07-25 01:53:00,134.356,134.356,134.342,134.342,46100000.0
2005-07-25 01:54:00,134.333,134.333,134.303,134.322,74200000.0
2005-07-25 01:55:00,134.342,134.342,134.326,134.342,65499999.0
2005-07-25 01:56:00,134.341,134.343,134.328,134.34,112700001.0
2005-07-25 01:57:00,134.33,134.33,134.311,134.322,108600000.0
2005-07-25 01:58:00,134.324,134.334,134.321,134.327,177100002.0
2005-07-25 01:59:00,134.32,134.333,134.318,134.33,76999999.0
2005-07-25 02:00:00,134.333,134.335,134.317,134.323,62800000.0
2005-07-25 02:01:00,134.328,134.332,134.326,134.326,85800000.0
2005-07-25 02:02:00,134.33,134.355,134.33,134.333,89299999.0
2005-07-25 02:03:00,134.335,134.356,134.32,134.32,77400000.0
2005-07-25 02:04:00,134.338,134.338,134.333,134.333,135399999.0
2005-07-25 02:05:00,134.32,134.335,134.316,134.316,87999999.0
2005-07-25 02:06:00,134.314,134.315,134.307,134.314,123399999.0
2005-07-25 02:07:00,134.304,134.304,134.283,134.287,91999999.0
2005-07-25 02:08:00,134.294,134.301,134.294,134.297,71999998.0
2005-07-25 02:09:00,134.303,134.305,134.291,134.3,91700000.0
2005-07-25 02:10:00,134.295,134.296,134.273,134.275,79000000.0
2005-07-25 02:11:00,134.274,134.3,134.274,134.3,62800000.0
2005-07-25 02:12:00,134.307,134.318,134.293,134.293,110200001.0
2005-07-25 02:13:00,134.292,134.305,134.292,134.305,39200000.0
2005-07-25 02:14:00,134.279,134.296,134.279,134.289,193899997.0
2005-07-25 02:15:00,134.295,134.295,134.265,134.265,57500000.0
2005-07-25 02:16:00,134.27,134.275,134.263,134.263,114200003.0
2005-07-25 02:17:00,134.27,134.27,134.253,134.253,36000000.0
2005-07-25 02:18:00,134.253,134.277,134.253,134.275,71800000.0
2005-07-25 02:19:00,134.272,134.279,134.263,134.263,44400000.0
2005-07-25 02:20:00,134.259,134.259,134.243,134.243,92900002.0
2005-07-25 02:21:00,134.245,134.255,134.245,134.245,100900001.0
2005-07-25 02:22:00,134.245,134.252,134.238,134.248,56599998.0
2005-07-25 02:23:00,134.248,134.259,134.246,134.252,139200002.0
2005-07-25 02:24:00,134.257,134.257,134.223,134.223,40000000.0
2005-07-25 02:25:00,134.211,134.231,134.211,134.23,19200000.0
2005-07-25 02:26:00,134.226,134.23,134.217,134.23,31700000.0
2005-07-25 02:27:00,134.237,134.237,134.216,134.22,102500000.0
2005-07-25 02:28:00,134.221,134.237,134.221,134.237,77299999.0
2005-07-25 02:29:00,134.236,134.261,134.227,134.227,166300000.0
2005-07-25 02:30:00,134.222,134.229,134.216,134.216,40800000.0
2005-07-25 02:31:00,134.22,134.237,134.217,134.237,64600000.0
2005-07-25 02:32:00,134.236,134.236,134.215,134.215,73000000.0
2005-07-25 02:33:00,134.208,134.222,134.208,134.222,41000000.0
2005-07-25 02:34:00,134.214,134.226,134.214,134.226,71200000.0
2005-07-25 02:35:00,134.23,134.237,134.223,134.237,152400000.0
2005-07-25 02:36:00,134.232,134.236,134.22,134.222,104599999.0
2005-07-25 02:37:00,134.225,134.235,134.225,134.231,92300001.0
2005-07-25 02:38:00,134.24,134.247,134.236,134.236,60000000.0
2005-07-25 02:39:00,134.238,134.246,134.236,134.246,44100000.0
2005-07-25 02:40:00,134.249,134.258,134.243,134.258,154199998.0
2005-07-25 02:41:00,134.258,134.258,134.254,134.254,42299999.0
2005-07-25 02:42:00,134.233,134.242,134.233,134.234,34300001.0
2005-07-25 02:43:00,134.221,134.221,134.216,134.218,57899999.0
2005-07-25 02:44:00,134.233,134.235,134.23,134.23,21600000.0
2005-07-25 02:45:00,134.24,134.245,134.238,134.24,111899999.0
2005-07-25 02:46:00,134.243,134.245,134.235,134.24,92200000.0
2005-07-25 02:47:00,134.245,134.255,134.216,134.255,150200000.0
2005-07-25 02:48:00,134.258,134.265,134.256,134.265,36000000.0
2005-07-25 02:49:00,134.285,134.313,134.285,134.313,44499999.0
2005-07-25 02:50:00,134.32,134.325,134.314,134.325,90400000.0
2005-07-25 02:51:00,134.321,134.326,134.311,134.311,132699998.0
2005-07-25 02:52:00,134.307,134.322,134.306,134.322,136199999.0
2005-07-25 02:53:00,134.33,134.351,134.33,134.351,92399998.0
2005-07-25 02:54:00,134.348,134.348,134.34,134.34,60100001.0
2005-07-25 02:55:00,134.34,134.34,134.315,134.327,108799999.0
2005-07-25 02:56:00,134.334,134.348,134.334,134.335,92800000.0
2005-07-25 02:57:00,134.323,134.323,134.299,134.299,58800001.0
2005-07-25 02:58:00,134.295,134.313,134.285,134.313,125100003.0
2005-07-25 02:59:00,134.311,134.311,134.242,134.242,111100001.0
2005-07-25 03:00:00,134.222,134.222,134.178,134.178,123499997.0
2005-07-25 03:01:00,134.179,134.179,134.155,134.165,137000001.0
2005-07-25 03:02:00,134.162,134.179,134.162,134.171,73500000.0
2005-07-25 03:03:00,134.18,134.198,134.18,134.19,76699999.0
2005-07-25 03:04:00,134.189,134.208,134.189,134.201,71400000.0
2005-07-25 03:05:00,134.194,134.194,134.165,134.165,101099998.0
2005-07-25 03:06:00,134.166,134.177,134.166,134.168,112400000.0
2005-07-25 03:07:00,134.161,134.177,134.161,134.177,81100001.0
2005-07-25 03:08:00,134.185,134.208,134.181,134.2,107900000.0
2005-07-25 03:09:00,134.204,134.213,134.2,134.213,30300000.0
2005-07-25 03:10:00,134.202,134.202,134.191,134.191,53500000.0
2005-07-25 03:11:00,134.19,134.202,134.19,134.202,95199999.0
2005-07-25 03:12:00,134.202,134.214,134.198,134.198,90300002.0
2005-07-25 03:13:00,134.193,134.193,134.177,134.186,50400000.0
2005-07-25 03:14:00,134.177,134.178,134.177,134.178,22599999.0
2005-07-25 03:15:00,134.178,134.182,134.178,134.182,43199999.0
2005-07-25 03:16:00,134.19,134.197,134.189,134.197,83899999.0
2005-07-25 03:17:00,134.21,134.219,134.205,134.214,69499998.0
2005-07-25 03:18:00,134.207,134.222,134.207,134.222,56599999.0
2005-07-25 03:19:00,134.214,134.215,134.207,134.215,65200000.0
2005-07-25 03:20:00,134.214,134.216,134.206,134.206,64799999.0
2005-07-25 03:21:00,134.215,134.215,134.205,134.21,82300002.0
2005-07-25 03:22:00,134.207,134.215,134.187,134.215,153399995.0
2005-07-25 03:23:00,134.221,134.23,134.21,134.21,63200000.0
2005-07-25 03:24:00,134.224,134.235,134.212,134.22,133799999.0
2005-07-25 03:25:00,134.219,134.222,134.209,134.218,158000003.0
2005-07-25 03:26:00,134.218,134.218,134.204,134.217,57899999.0
2005-07-25 03:27:00,134.231,134.244,134.231,134.244,29600000.0
2005-07-25 03:28:00,134.256,134.261,134.24,134.261,134499999.0
2005-07-25 03:29:00,134.261,134.268,134.261,134.268,52200000.0
2005-07-25 03:30:00,134.261,134.273,134.256,134.273,66100001.0
2005-07-25 03:31:00,134.275,134.275,134.266,134.275,104799999.0
2005-07-25 03:32:00,134.278,134.279,134.271,134.272,55200001.0
2005-07-25 03:33:00,134.268,134.281,134.262,134.27,168399997.0
2005-07-25 03:34:00,134.265,134.277,134.265,134.276,74300000.0
2005-07-25 03:35:00,134.277,134.277,134.262,134.267,61600000.0
2005-07-25 03:36:00,134.278,134.285,134.265,134.265,87299999.0
2005-07-25 03:37:00,134.273,134.273,134.262,134.27,160599997.0
2005-07-25 03:38:00,134.268,134.268,134.259,134.262,70800000.0
2005-07-25 03:39:00,134.262,134.262,134.246,134.248,26900000.0
2005-07-25 03:40:00,134.243,134.245,134.236,134.238,100300000.0
2005-07-25 03:41:00,134.235,134.239,134.219,134.226,100700001.0
2005-07-25 03:42:00,134.225,134.225,134.187,134.187,35200000.0
2005-07-25 03:43:00,134.178,134.178,134.165,134.177,63200000.0
2005-07-25 03:44:00,134.183,134.186,134.177,134.177,47900000.0
2005-07-25 03:45:00,134.181,134.193,134.179,134.193,30100000.0
2005-07-25 03:46:00,134.193,134.202,134.192,134.196,62699999.0
2005-07-25 03:47:00,134.19,134.195,134.182,134.187,48799999.0
2005-07-25 03:48:00,134.195,134.213,134.195,134.21,79999999.0
2005-07-25 03:49:00,134.204,134.206,134.204,134.206,20000000.0
2005-07-25 03:50:00,134.209,134.214,134.198,134.205,98800000.0
2005-07-25 03:51:00,134.213,134.213,134.203,134.203,74000002.0
2005-07-25 03:52:00,134.215,134.242,134.215,134.239,66700000.0
2005-07-25 03:53:00,134.242,134.246,134.241,134.241,75700000.0
2005-07-25 03:54:00,134.236,134.241,134.232,134.239,77600000.0
2005-07-25 03:55:00,134.247,134.276,134.247,134.27,81000002.0
2005-07-25 03:56:00,134.261,134.285,134.261,134.272,112700002.0
2005-07-25 03:57:00,134.277,134.28,134.269,134.269,158899998.0
2005-07-25 03:58:00,134.277,134.297,134.277,134.282,56000000.0
2005-07-25 03:59:00,134.281,134.293,134.281,134.291,33600000.0
2005-07-25 04:00:00,134.288,134.31,134.288,134.297,116799999.0
2005-07-25 04:01:00,134.298,134.298,134.284,134.284,54400000.0
2005-07-25 04:02:00,134.272,134.278,134.268,134.278,174800004.0
2005-07-25 04:03:00,134.279,134.279,134.269,134.269,29600000.0
2005-07-25 04:04:00,134.275,134.275,134.261,134.275,126899998.0
2005-07-25 04:05:00,134.261,134.298,134.261,134.298,132300001.0
2005-07-25 04:06:00,134.312,134.312,134.294,134.294,64000000.0
2005-07-25 04:07:00,134.298,134.298,134.284,134.284,51500000.0
2005-07-25 04:08:00,134.292,134.301,134.292,134.294,81500000.0
2005-07-25 04:09:00,134.285,134.302,134.285,134.291,177299999.0
2005-07-25 04:10:00,134.292,134.298,134.288,134.298,68700000.0
2005-07-25 04:11:00,134.298,134.305,134.295,134.295,82999998.0
2005-07-25 04:12:00,134.297,134.323,134.296,134.313,112300000.0
2005-07-25 04:13:00,134.29,134.298,134.29,134.298,101800002.0
2005-07-25 04:14:00,134.317,134.366,134.317,134.366,51200000.0
2005-07-25 04:15:00,134.358,134.383,134.357,134.383,71000001.0
2005-07-25 04:16:00,134.407,134.44,134.407,134.429,45500000.0
2005-07-25 04:17:00,134.442,134.471,134.442,134.444,35200000.0
2005-07-25 04:18:00,134.457,134.457,134.436,134.441,184000001.0
2005-07-25 04:19:00,134.424,134.424,134.407,134.418,34900000.0
2005-07-25 04:20:00,134.429,134.432,134.416,134.416,84900002.0
2005-07-25 04:21:00,134.415,134.415,134.395,134.395,103700001.0
2005-07-25 04:22:00,134.383,134.383,134.355,134.379,110600002.0
2005-07-25 04:23:00,134.369,134.369,134.339,134.353,136499999.0
2005-07-25 04:24:00,134.357,134.367,134.355,134.361,129700000.0
2005-07-25 04:25:00,134.362,134.362,134.344,134.344,53000000.0
2005-07-25 04:26:00,134.344,134.362,134.344,134.359,122099999.0
2005-07-25 04:27:00,134.359,134.359,134.341,134.353,38900001.0
2005-07-25 04:28:00,134.347,134.358,134.345,134.358,142199998.0
2005-07-25 04:29:00,134.345,134.355,134.344,134.344,68800000.0
2005-07-25 04:30:00,134.348,134.348,134.341,134.348,88599999.0
2005-07-25 04:31:00,134.345,134.355,134.341,134.341,68300000.0
2005-07-25 04:32:00,134.344,134.344,134.328,134.343,128299998.0
2005-07-25 04:33:00,134.342,134.342,134.328,134.334,111000002.0
2005-07-25 04:34:00,134.338,134.341,134.338,134.339,101399999.0
2005-07-25 04:35:00,134.34,134.34,134.34,134.34,40700001.0
2005-07-25 04:36:00,134.338,134.338,134.331,134.335,37600000.0
2005-07-25 04:37:00,134.342,134.352,134.342,134.348,49600000.0
2005-07-25 04:38:00,134.355,134.355,134.345,134.345,56800001.0
2005-07-25 04:39:00,134.352,134.361,134.348,134.353,57500000.0
2005-07-25 04:40:00,134.362,134.363,134.354,134.363,75500001.0
2005-07-25 04:41:00,134.362,134.362,134.347,134.362,83499997.0
2005-07-25 04:42:00,134.367,134.426,134.367,134.381,118000002.0
2005-07-25 04:43:00,134.363,134.363,134.353,134.358,104699999.0
2005-07-25 04:44:00,134.354,134.361,134.346,134.356,90100002.0
2005-07-25 04:45:00,134.353,134.367,134.353,134.354,133600000.0
2005-07-25 04:46:00,134.365,134.369,134.365,134.369,19200000.0
2005-07-25 04:47:00,134.381,134.389,134.371,134.386,96000001.0
2005-07-25 04:48:00,134.381,134.381,134.374,134.374,52699999.0
2005-07-25 04:49:00,134.368,134.368,134.359,134.362,85200000.0
2005-07-25 04:50:00,134.355,134.355,134.355,134.355,8000000.0
2005-07-25 04:51:00,134.365,134.385,134.365,134.381,150000001.0
2005-07-25 04:52:00,134.384,134.394,134.375,134.392,165299999.0
2005-07-25 04:53:00,134.385,134.385,134.374,134.385,27700000.0
2005-07-25 04:54:00,134.393,134.397,134.39,134.396,45600000.0
2005-07-25 04:55:00,134.392,134.402,134.39,134.4,120100003.0
2005-07-25 04:56:00,134.402,134.408,134.385,134.392,92500001.0
2005-07-25 04:57:00,134.394,134.406,134.394,134.406,70500002.0
2005-07-25 04:58:00,134.407,134.413,134.407,134.413,4800000.0
2005-07-25 04:59:00,134.422,134.439,134.422,134.431,60800001.0
2005-07-25 05:00:00,134.438,134.44,134.426,134.435,41900000.0
2005-07-25 05:01:00,134.432,134.441,134.431,134.431,131100001.0
2005-07-25 05:02:00,134.429,134.441,134.429,134.43,49300000.0
2005-07-25 05:03:00,134.433,134.433,134.419,134.425,79299999.0
2005-07-25 05:04:00,134.425,134.432,134.422,134.422,122099999.0
2005-07-25 05:05:00,134.425,134.445,134.425,134.445,80800000.0
2005-07-25 05:06:00,134.441,134.448,134.43,134.43,38900000.0
2005-07-25 05:07:00,134.432,134.452,134.432,134.446,140600000.0
2005-07-25 05:08:00,134.461,134.483,134.461,134.473,55600000.0
2005-07-25 05:09:00,134.483,134.496,134.483,134.496,87499998.0
2005-07-25 05:10:00,134.487,134.487,134.478,134.478,118200001.0
2005-07-25 05:11:00,134.488,134.501,134.483,134.501,68000000.0
2005-07-25 05:12:00,134.498,134.521,134.498,134.513,78100001.0
2005-07-25 05:13:00,134.509,134.522,134.5,134.516,123799998.0
2005-07-25 05:14:00,134.521,134.521,134.504,134.504,83600001.0
2005-07-25 05:15:00,134.507,134.509,134.485,134.485,74099999.0
2005-07-25 05:16:00,134.49,134.495,134.485,134.495,78800000.0
2005-07-25 05:17:00,134.485,134.495,134.485,134.485,39800000.0
2005-07-25 05:18:00,134.5,134.507,134.5,134.507,51400000.0
2005-07-25 05:19:00,134.506,134.506,134.504,134.504,13600000.0
2005-07-25 05:20:00,134.509,134.518,134.506,134.518,84800000.0
2005-07-25 05:21:00,134.516,134.518,134.506,134.51,128799999.0
2005-07-25 05:22:00,134.502,134.51,134.502,134.504,84300000.0
2005-07-25 05:23:00,134.497,134.514,134.497,134.514,75999998.0
2005-07-25 05:24:00,134.506,134.51,134.498,134.506,87799999.0
2005-07-25 05:25:00,134.513,134.52,134.513,134.52,13000000.0
2005-07-25 05:26:00,134.54,134.553,134.54,134.549,66600000.0
2005-07-25 05:27:00,134.543,134.543,134.523,134.523,96399998.0
2005-07-25 05:28:00,134.53,134.535,134.53,134.535,14200000.0
2005-07-25 05:29:00,134.54,134.549,134.53,134.545,63500000.0
2005-07-25 05:30:00,134.541,134.548,134.521,134.521,118199999.0
2005-07-25 05:31:00,134.522,134.528,134.519,134.528,29599999.0
2005-07-25 05:32:00,134.523,134.523,134.501,134.501,81899999.0
2005-07-25 05:33:00,134.515,134.515,134.505,134.515,69700000.0
2005-07-25 05:34:00,134.508,134.532,134.491,134.52,106799999.0
2005-07-25 05:35:00,134.537,134.546,134.517,134.544,104300000.0
2005-07-25 05:36:00,134.501,134.509,134.501,134.509,9600000.0
2005-07-25 05:37:00,134.513,134.52,134.497,134.504,67599999.0
2005-07-25 05:38:00,134.493,134.493,134.487,134.487,17600000.0
2005-07-25 05:39:00,134.48,134.48,134.48,134.48,40099999.0
2005-07-25 05:40:00,134.478,134.48,134.464,134.469,82100001.0
2005-07-25 05:41:00,134.453,134.453,134.441,134.448,31500000.0
2005-07-25 05:42:00,134.46,134.46,134.433,134.447,113199999.0
2005-07-25 05:43:00,134.433,134.444,134.429,134.429,112700000.0
2005-07-25 05:44:00,134.421,134.427,134.416,134.422,92900001.0
2005-07-25 05:45:00,134.42,134.428,134.415,134.428,47500000.0
2005-07-25 05:46:00,134.432,134.444,134.427,134.427,96499998.0
2005-07-25 05:47:00,134.43,134.442,134.425,134.425,35500000.0
2005-07-25 05:48:00,134.422,134.422,134.413,134.417,37900000.0
2005-07-25 05:49:00,134.421,134.421,134.404,134.413,62200000.0
2005-07-25 05:50:00,134.427,134.442,134.427,134.441,68699999.0
2005-07-25 05:51:00,134.44,134.446,134.44,134.446,41999999.0
2005-07-25 05:52:00,134.449,134.46,134.449,134.455,60300000.0
2005-07-25 05:53:00,134.46,134.465,134.455,134.457,109700002.0
2005-07-25 05:54:00,134.46,134.46,134.46,134.46,9200000.0
2005-07-25 05:55:00,134.458,134.459,134.452,134.452,51400001.0
2005-07-25 05:56:00,134.458,134.495,134.458,134.49,90400001.0
2005-07-25 05:57:00,134.452,134.46,134.447,134.447,35500000.0
2005-07-25 05:58:00,134.453,134.463,134.449,134.453,59200000.0
2005-07-25 05:59:00,134.444,134.456,134.433,134.447,119400000.0
2005-07-25 06:00:00,134.439,134.441,134.425,134.433,32000000.0
2005-07-25 06:01:00,134.428,134.428,134.419,134.419,67500002.0
2005-07-25 06:02:00,134.413,134.413,134.398,134.398,14700000.0
2005-07-25 06:03:00,134.394,134.401,134.393,134.394,87999999.0
2005-07-25 06:04:00,134.395,134.4,134.395,134.4,36700000.0
2005-07-25 06:05:00,134.405,134.405,134.392,134.405,35100000.0
2005-07-25 06:06:00,134.403,134.415,134.401,134.401,89800000.0
2005-07-25 06:07:00,134.393,134.413,134.392,134.408,140300001.0
2005-07-25 06:08:00,134.414,134.414,134.391,134.4,40900000.0
2005-07-25 06:09:00,134.405,134.412,134.399,134.405,57599999.0
2005-07-25 06:10:00,134.417,134.431,134.417,134.417,114299998.0
2005-07-25 06:11:00,134.415,134.423,134.414,134.421,119100000.0
2005-07-25 06:12:00,134.417,134.42,134.417,134.42,47199999.0
2005-07-25 06:13:00,134.415,134.425,134.412,134.415,81200002.0
2005-07-25 06:14:00,134.428,134.43,134.407,134.409,88900000.0
2005-07-25 06:15:00,134.421,134.423,134.417,134.417,42300000.0
2005-07-25 06:16:00,134.428,134.43,134.42,134.423,66900001.0
2005-07-25 06:17:00,134.418,134.43,134.408,134.43,39300000.0
2005-07-25 06:18:00,134.427,134.433,134.419,134.422,69099999.0
2005-07-25 06:19:00,134.425,134.425,134.412,134.417,72499999.0
2005-07-25 06:20:00,134.415,134.425,134.415,134.425,16000000.0
2005-07-25 06:21:00,134.422,134.424,134.411,134.418,141499996.0
2005-07-25 06:22:00,134.414,134.433,134.411,134.433,60600000.0
2005-07-25 06:23:00,134.428,134.431,134.413,134.423,106599999.0
2005-07-25 06:24:00,134.418,134.422,134.411,134.422,88699998.0
2005-07-25 06:25:00,134.438,134.444,134.43,134.433,147100000.0
2005-07-25 06:26:00,134.428,134.438,134.419,134.421,76500000.0
2005-07-25 06:27:00,134.4,134.412,134.391,134.391,90000001.0
2005-07-25 06:28:00,134.39,134.395,134.382,134.382,100500001.0
2005-07-25 06:29:00,134.394,134.396,134.394,134.396,43900000.0
2005-07-25 06:30:00,134.406,134.42,134.406,134.412,68700001.0
2005-07-25 06:31:00,134.408,134.408,134.402,134.402,56099999.0
2005-07-25 06:32:00,134.401,134.41,134.401,134.407,93499997.0
2005-07-25 06:33:00,134.413,134.419,134.413,134.419,78200000.0
2005-07-25 06:34:00,134.416,134.429,134.409,134.425,147599998.0
2005-07-25 06:35:00,134.425,134.44,134.425,134.428,53000000.0
2005-07-25 06:36:00,134.439,134.439,134.423,134.425,21600000.0
2005-07-25 06:37:00,134.422,134.429,134.416,134.416,77499998.0
2005-07-25 06:38:00,134.427,134.427,134.416,134.417,27400000.0
2005-07-25 06:39:00,134.429,134.429,134.426,134.426,56700000.0
2005-07-25 06:40:00,134.429,134.444,134.417,134.417,139199998.0
2005-07-25 06:41:00,134.413,134.416,134.4,134.403,64100000.0
2005-07-25 06:42:00,134.41,134.415,134.405,134.408,23200000.0
2005-07-25 06:43:00,134.407,134.407,134.397,134.397,122199999.0
2005-07-25 06:44:00,134.405,134.405,134.395,134.395,80700001.0
2005-07-25 06:45:00,134.402,134.412,134.395,134.395,72700001.0
2005-07-25 06:46:00,134.418,134.427,134.399,134.413,93800001.0
2005-07-25 06:47:00,134.404,134.406,134.404,134.406,8800000.0
2005-07-25 06:48:00,134.411,134.411,134.403,134.408,67600001.0
2005-07-25 06:49:00,134.412,134.429,134.412,134.413,136199997.0
2005-07-25 06:50:00,134.428,134.448,134.428,134.443,66600002.0
2005-07-25 06:51:00,134.435,134.435,134.413,134.415,89899999.0
2005-07-25 06:52:00,134.41,134.42,134.4,134.4,131799996.0
2005-07-25 06:53:00,134.406,134.416,134.406,134.416,110799998.0
2005-07-25 06:54:00,134.411,134.426,134.411,134.416,26699999.0
2005-07-25 06:55:00,134.415,134.424,134.415,134.418,82700000.0
2005-07-25 06:56:00,134.425,134.425,134.413,134.42,101100001.0
2005-07-25 06:57:00,134.419,134.419,134.408,134.412,51700000.0
2005-07-25 06:58:00,134.41,134.415,134.407,134.415,110700001.0
2005-07-25 06:59:00,134.42,134.428,134.417,134.428,79199999.0
2005-07-25 07:00:00,134.433,134.437,134.418,134.437,92000001.0
2005-07-25 07:01:00,134.433,134.445,134.433,134.44,78999999.0
2005-07-25 07:02:00,134.442,134.46,134.442,134.45,46400000.0
2005-07-25 07:03:00,134.449,134.449,134.44,134.442,98000001.0
2005-07-25 07:04:00,134.44,134.453,134.44,134.453,111900001.0
2005-07-25 07:05:00,134.439,134.449,134.435,134.445,81600000.0
2005-07-25 07:06:00,134.449,134.449,134.439,134.446,143700000.0
2005-07-25 07:07:00,134.451,134.451,134.434,134.434,17600000.0
2005-07-25 07:08:00,134.426,134.428,134.406,134.411,83200000.0
2005-07-25 07:09:00,134.41,134.417,134.41,134.41,35700000.0
2005-07-25 07:10:00,134.415,134.415,134.41,134.415,27600000.0
2005-07-25 07:11:00,134.411,134.42,134.409,134.412,108399999.0
2005-07-25 07:12:00,134.412,134.418,134.412,134.413,89500000.0
2005-07-25 07:13:00,134.408,134.408,134.4,134.4,85200000.0
2005-07-25 07:14:00,134.405,134.418,134.404,134.416,57600000.0
2005-07-25 07:15:00,134.413,134.418,134.406,134.406,63900000.0
2005-07-25 07:16:00,134.405,134.415,134.405,134.41,65599999.0
2005-07-25 07:17:00,134.419,134.427,134.414,134.427,86600001.0
2005-07-25 07:18:00,134.418,134.42,134.418,134.42,40100000.0
2005-07-25 07:19:00,134.413,134.417,134.413,134.414,50200000.0
2005-07-25 07:20:00,134.411,134.422,134.41,134.418,29700000.0
2005-07-25 07:21:00,134.417,134.419,134.412,134.414,30600000.0
2005-07-25 07:22:00,134.416,134.416,134.407,134.407,69300001.0
2005-07-25 07:23:00,134.417,134.422,134.412,134.422,101300001.0
2005-07-25 07:24:00,134.427,134.448,134.423,134.448,93900002.0
2005-07-25 07:25:00,134.446,134.45,134.438,134.443,89600001.0
2005-07-25 07:26:00,134.449,134.453,134.445,134.45,107600001.0
2005-07-25 07:27:00,134.453,134.456,134.442,134.442,62899999.0
2005-07-25 07:28:00,134.458,134.458,134.45,134.457,57400000.0
2005-07-25 07:29:00,134.461,134.493,134.461,134.493,82300000.0
2005-07-25 07:30:00,134.49,134.493,134.471,134.473,167000002.0
2005-07-25 07:31:00,134.489,134.489,134.475,134.475,59700000.0
2005-07-25 07:32:00,134.473,134.482,134.473,134.482,9800000.0
2005-07-25 07:33:00,134.498,134.501,134.482,134.482,57199999.0
2005-07-25 07:34:00,134.485,134.5,134.475,134.5,176200000.0
2005-07-25 07:35:00,134.489,134.489,134.454,134.465,93800000.0
2005-07-25 07:36:00,134.47,134.47,134.465,134.465,44000000.0
2005-07-25 07:37:00,134.468,134.475,134.467,134.467,147500001.0
2005-07-25 07:38:00,134.465,134.466,134.459,134.46,106299998.0
2005-07-25 07:39:00,134.454,134.47,134.454,134.46,199100001.0
2005-07-25 07:40:00,134.452,134.452,134.445,134.445,162500003.0
2005-07-25 07:41:00,134.422,134.423,134.415,134.42,202599998.0
2005-07-25 07:42:00,134.409,134.423,134.409,134.423,13600000.0
2005-07-25 07:43:00,134.435,134.454,134.435,134.454,58400000.0
2005-07-25 07:44:00,134.447,134.456,134.437,134.456,67499999.0
2005-07-25 07:45:00,134.447,134.459,134.447,134.451,68700001.0
2005-07-25 07:46:00,134.456,134.457,134.456,134.457,32000000.0
2005-07-25 07:47:00,134.458,134.458,134.448,134.458,52700000.0
2005-07-25 07:48:00,134.457,134.46,134.451,134.451,103100000.0
2005-07-25 07:49:00,134.455,134.465,134.455,134.465,9600000.0
2005-07-25 07:50:00,134.477,134.483,134.471,134.483,94800001.0
2005-07-25 07:51:00,134.485,134.494,134.485,134.491,44000001.0
2005-07-25 07:52:00,134.491,134.502,134.491,134.499,101899998.0
2005-07-25 07:53:00,134.505,134.505,134.496,134.505,84899999.0
2005-07-25 07:54:00,134.493,134.505,134.49,134.505,113800000.0
2005-07-25 07:55:00,134.51,134.518,134.51,134.515,71800001.0
2005-07-25 07:56:00,134.508,134.51,134.496,134.497,21200000.0
2005-07-25 07:57:00,134.507,134.524,134.507,134.51,45900000.0
2005-07-25 07:58:00,134.512,134.522,134.511,134.518,37100000.0
2005-07-25 07:59:00,134.513,134.517,134.506,134.508,74300001.0
2005-07-25 08:00:00,134.497,134.504,134.49,134.504,92900001.0
2005-07-25 08:01:00,134.499,134.499,134.484,134.487,99499998.0
2005-07-25 08:02:00,134.494,134.504,134.494,134.502,72099999.0
2005-07-25 08:03:00,134.507,134.527,134.507,134.52,108699999.0
2005-07-25 08:04:00,134.517,134.525,134.515,134.518,100799998.0
2005-07-25 08:05:00,134.515,134.528,134.508,134.528,121200000.0
2005-07-25 08:06:00,134.533,134.533,134.514,134.518,69199999.0
2005-07-25 08:07:00,134.513,134.518,134.513,134.516,9800000.0
2005-07-25 08:08:00,134.527,134.527,134.524,134.526,85100000.0
2005-07-25 08:09:00,134.532,134.538,134.526,134.526,56700001.0
2005-07-25 08:10:00,134.521,134.544,134.521,134.538,50499999.0
2005-07-25 08:11:00,134.538,134.538,134.516,134.516,105799998.0
2005-07-25 08:12:00,134.513,134.524,134.513,134.522,123699998.0
2005-07-25 08:13:00,134.525,134.54,134.522,134.522,65900001.0
2005-07-25 08:14:00,134.515,134.519,134.512,134.519,84700000.0
2005-07-25 08:15:00,134.525,134.534,134.522,134.529,133199999.0
2005-07-25 08:16:00,134.528,134.54,134.523,134.54,114800001.0
2005-07-25 08:17:00,134.55,134.553,134.55,134.552,28000000.0
2005-07-25 08:18:00,134.543,134.562,134.543,134.562,34400000.0
2005-07-25 08:19:00,134.568,134.587,134.568,134.572,125999999.0
2005-07-25 08:20:00,134.563,134.57,134.551,134.57,95600000.0
2005-07-25 08:21:00,134.558,134.558,134.542,134.55,53499999.0
2005-07-25 08:22:00,134.549,134.55,134.548,134.548,52000000.0
2005-07-25 08:23:00,134.54,134.547,134.532,134.547,197399996.0
2005-07-25 08:24:00,134.55,134.568,134.538,134.568,69299998.0
2005-07-25 08:25:00,134.577,134.577,134.561,134.561,60000001.0
2005-07-25 08:26:00,134.579,134.598,134.579,134.598,60000000.0
2005-07-25 08:27:00,134.598,134.608,134.594,134.594,110700003.0
2005-07-25 08:28:00,134.608,134.608,134.591,134.591,111900003.0
2005-07-25 08:29:00,134.594,134.594,134.573,134.573,115499998.0
2005-07-25 08:30:00,134.573,134.582,134.566,134.567,102799999.0
2005-07-25 08:31:00,134.567,134.569,134.564,134.568,105499998.0
2005-07-25 08:32:00,134.581,134.581,134.57,134.57,35300000.0
2005-07-25 08:33:00,134.567,134.575,134.557,134.557,28300000.0
2005-07-25 08:34:00,134.541,134.555,134.54,134.548,119700001.0
2005-07-25 08:35:00,134.535,134.541,134.532,134.533,93499999.0
2005-07-25 08:36:00,134.531,134.539,134.531,134.539,134000001.0
2005-07-25 08:37:00,134.545,134.545,134.535,134.54,92399999.0
2005-07-25 08:38:00,134.55,134.56,134.54,134.56,139199996.0
2005-07-25 08:39:00,134.542,134.551,134.539,134.546,57600000.0
2005-07-25 08:40:00,134.55,134.555,134.548,134.555,116000001.0
2005-07-25 08:41:00,134.552,134.563,134.549,134.559,125100001.0
2005-07-25 08:42:00,134.558,134.563,134.55,134.563,109699998.0
2005-07-25 08:43:00,134.572,134.594,134.561,134.561,106199999.0
2005-07-25 08:44:00,134.562,134.581,134.562,134.581,70500000.0
2005-07-25 08:45:00,134.58,134.604,134.571,134.596,60500000.0
2005-07-25 08:46:00,134.577,134.582,134.561,134.582,96099999.0
2005-07-25 08:47:00,134.563,134.58,134.563,134.576,44100000.0
2005-07-25 08:48:00,134.561,134.561,134.52,134.53,111900001.0
2005-07-25 08:49:00,134.524,134.549,134.524,134.547,55199999.0
2005-07-25 08:50:00,134.556,134.56,134.531,134.545,130200001.0
2005-07-25 08:51:00,134.55,134.55,134.534,134.545,103300000.0
2005-07-25 08:52:00,134.538,134.538,134.53,134.531,114199998.0
2005-07-25 08:53:00,134.531,134.538,134.53,134.538,100300000.0
2005-07-25 08:54:00,134.525,134.542,134.517,134.542,71799999.0
2005-07-25 08:55:00,134.56,134.59,134.559,134.59,88900000.0
2005-07-25 08:56:00,134.58,134.585,134.565,134.585,73200002.0
2005-07-25 08:57:00,134.592,134.599,134.583,134.583,129699998.0
2005-07-25 08:58:00,134.583,134.599,134.579,134.587,117099996.0
2005-07-25 08:59:00,134.596,134.633,134.596,134.623,218200000.0
2005-07-25 09:00:00,134.627,134.627,134.603,134.603,91700000.0
2005-07-25 09:01:00,134.604,134.617,134.597,134.597,60400000.0
2005-07-25 09:02:00,134.589,134.589,134.57,134.574,48800000.0
2005-07-25 09:03:00,134.574,134.581,134.573,134.581,127300000.0
2005-07-25 09:04:00,134.585,134.597,134.58,134.589,115699999.0
2005-07-25 09:05:00,134.58,134.58,134.561,134.567,70700002.0
2005-07-25 09:06:00,134.569,134.57,134.552,134.561,99900000.0
2005-07-25 09:07:00,134.569,134.597,134.569,134.589,54300000.0
2005-07-25 09:08:00,134.593,134.605,134.593,134.605,77600000.0
2005-07-25 09:09:00,134.615,134.635,134.614,134.62,126400002.0
2005-07-25 09:10:00,134.622,134.653,134.622,134.644,45300000.0
2005-07-25 09:11:00,134.642,134.642,134.618,134.628,94399998.0
2005-07-25 09:12:00,134.625,134.656,134.625,134.656,80000000.0
2005-07-25 09:13:00,134.653,134.653,134.634,134.639,20700000.0
2005-07-25 09:14:00,134.645,134.666,134.645,134.651,262500001.0
2005-07-25 09:15:00,134.663,134.665,134.639,134.646,82699999.0
2005-07-25 09:16:00,134.654,134.663,134.65,134.65,102200001.0
2005-07-25 09:17:00,134.643,134.648,134.631,134.646,119500000.0
2005-07-25 09:18:00,134.637,134.637,134.626,134.636,104400000.0
2005-07-25 09:19:00,134.621,134.621,134.614,134.618,35199999.0
2005-07-25 09:20:00,134.607,134.619,134.602,134.607,66899998.0
2005-07-25 09:21:00,134.617,134.624,134.611,134.62,161800000.0
2005-07-25 09:22:00,134.624,134.642,134.624,134.639,114700003.0
2005-07-25 09:23:00,134.633,134.634,134.62,134.632,90299997.0
2005-07-25 09:24:00,134.644,134.66,134.636,134.637,111499999.0
2005-07-25 09:25:00,134.631,134.655,134.631,134.655,46399998.0
2005-07-25 09:26:00,134.655,134.658,134.626,134.65,34100000.0
2005-07-25 09:27:00,134.654,134.654,134.618,134.627,28800000.0
2005-07-25 09:28:00,134.618,134.619,134.602,134.602,92400000.0
2005-07-25 09:29:00,134.607,134.625,134.607,134.612,47800000.0
2005-07-25 09:30:00,134.596,134.598,134.59,134.59,86700000.0
2005-07-25 09:31:00,134.588,134.588,134.582,134.582,22400000.0
2005-07-25 09:32:00,134.578,134.598,134.578,134.598,78100000.0
2005-07-25 09:33:00,134.59,134.592,134.571,134.592,23900000.0
2005-07-25 09:34:00,134.595,134.605,134.589,134.59,108799997.0
2005-07-25 09:35:00,134.583,134.592,134.575,134.575,61500000.0
2005-07-25 09:36:00,134.572,134.572,134.555,134.565,165300000.0
2005-07-25 09:37:00,134.567,134.587,134.567,134.585,107100000.0
2005-07-25 09:38:00,134.593,134.593,134.582,134.593,48000000.0
2005-07-25 09:39:00,134.598,134.616,134.596,134.609,144400001.0
2005-07-25 09:40:00,134.613,134.619,134.605,134.605,193899997.0
2005-07-25 09:41:00,134.615,134.615,134.583,134.583,105300002.0
2005-07-25 09:42:00,134.575,134.575,134.558,134.573,110400002.0
2005-07-25 09:43:00,134.564,134.579,134.564,134.579,33700000.0
2005-07-25 09:44:00,134.583,134.597,134.581,134.585,104400000.0
2005-07-25 09:45:00,134.593,134.6,134.588,134.588,84300002.0
2005-07-25 09:46:00,134.593,134.594,134.588,134.59,80100000.0
2005-07-25 09:47:00,134.598,134.626,134.598,134.626,36000000.0
2005-07-25 09:48:00,134.626,134.642,134.62,134.64,45099999.0
2005-07-25 09:49:00,134.645,134.645,134.625,134.625,91699999.0
2005-07-25 09:50:00,134.646,134.671,134.641,134.671,121500000.0
2005-07-25 09:51:00,134.698,134.713,134.685,134.713,100600003.0
2005-07-25 09:52:00,134.705,134.705,134.65,134.65,85900001.0
2005-07-25 09:53:00,134.647,134.662,134.644,134.652,136699999.0
2005-07-25 09:54:00,134.652,134.656,134.639,134.651,75900000.0
2005-07-25 09:55:00,134.642,134.643,134.629,134.642,114000002.0
2005-07-25 09:56:00,134.637,134.64,134.633,134.64,179800002.0
2005-07-25 09:57:00,134.637,134.651,134.636,134.636,88899999.0
2005-07-25 09:58:00,134.657,134.67,134.657,134.67,21700000.0
2005-07-25 09:59:00,134.675,134.713,134.669,134.713,94300000.0
2005-07-25 10:00:00,134.701,134.701,134.673,134.683,53499999.0
2005-07-25 10:01:00,134.678,134.696,134.678,134.695,116400000.0
2005-07-25 10:02:00,134.688,134.706,134.686,134.695,158199998.0
2005-07-25 10:03:00,134.687,134.709,134.678,134.709,74900002.0
2005-07-25 10:04:00,134.717,134.73,134.715,134.715,38500000.0
2005-07-25 10:05:00,134.702,134.721,134.7,134.714,60400000.0
2005-07-25 10:06:00,134.717,134.732,134.7,134.7,110299998.0
2005-07-25 10:07:00,134.697,134.723,134.697,134.721,85300000.0
2005-07-25 10:08:00,134.732,134.733,134.725,134.725,98999998.0
2005-07-25 10:09:00,134.718,134.719,134.703,134.703,157600001.0
2005-07-25 10:10:00,134.708,134.709,134.704,134.704,80800002.0
2005-07-25 10:11:00,134.705,134.712,134.694,134.694,68800000.0
2005-07-25 10:12:00,134.692,134.697,134.69,134.697,144200000.0
2005-07-25 10:13:00,134.7,134.708,134.698,134.7,96199999.0
2005-07-25 10:14:00,134.688,134.689,134.682,134.682,48400000.0
2005-07-25 10:15:00,134.676,134.68,134.64,134.64,180999999.0
2005-07-25 10:16:00,134.633,134.665,134.633,134.665,53300000.0
2005-07-25 10:17:00,134.667,134.717,134.666,134.717,163300000.0
2005-07-25 10:18:00,134.72,134.72,134.695,134.695,94100001.0
2005-07-25 10:19:00,134.693,134.718,134.689,134.718,60800000.0
2005-07-25 10:20:00,134.718,134.718,134.701,134.708,177899999.0
2005-07-25 10:21:00,134.698,134.698,134.675,134.681,83099999.0
2005-07-25 10:22:00,134.685,134.707,134.685,134.704,117399999.0
2005-07-25 10:23:00,134.7,134.703,134.689,134.703,67999999.0
2005-07-25 10:24:00,134.698,134.711,134.698,134.705,68500000.0
2005-07-25 10:25:00,134.707,134.722,134.702,134.722,79500000.0
2005-07-25 10:26:00,134.723,134.729,134.714,134.714,122400002.0
2005-07-25 10:27:00,134.711,134.722,134.711,134.722,24800000.0
2005-07-25 10:28:00,134.702,134.72,134.702,134.716,137800000.0
2005-07-25 10:29:00,134.715,134.715,134.705,134.715,67699999.0
2005-07-25 10:30:00,134.721,134.746,134.718,134.746,166600000.0
2005-07-25 10:31:00,134.754,134.765,134.75,134.76,104400000.0
2005-07-25 10:32:00,134.76,134.76,134.755,134.755,68400003.0
2005-07-25 10:33:00,134.759,134.776,134.759,134.775,90599998.0
2005-07-25 10:34:00,134.756,134.756,134.754,134.754,39500000.0
2005-07-25 10:35:00,134.752,134.756,134.752,134.753,59900000.0
2005-07-25 10:36:00,134.738,134.747,134.736,134.745,137899999.0
2005-07-25 10:37:00,134.749,134.752,134.73,134.73,50200000.0
2005-07-25 10:38:00,134.747,134.764,134.747,134.75,55200000.0
2005-07-25 10:39:00,134.744,134.767,134.744,134.767,15500000.0
2005-07-25 10:40:00,134.773,134.784,134.758,134.773,131499997.0
2005-07-25 10:41:00,134.772,134.797,134.772,134.772,132500002.0
2005-07-25 10:42:00,134.752,134.752,134.731,134.74,75999999.0
2005-07-25 10:43:00,134.75,134.757,134.744,134.754,84800000.0
2005-07-25 10:44:00,134.758,134.766,134.751,134.761,157000001.0
2005-07-25 10:45:00,134.767,134.768,134.761,134.761,127000003.0
2005-07-25 10:46:00,134.763,134.766,134.76,134.762,87100001.0
2005-07-25 10:47:00,134.752,134.752,134.731,134.74,121000002.0
2005-07-25 10:48:00,134.748,134.748,134.714,134.736,149099999.0
2005-07-25 10:49:00,134.732,134.74,134.729,134.739,85800001.0
2005-07-25 10:50:00,134.743,134.751,134.742,134.742,173200002.0
2005-07-25 10:51:00,134.733,134.733,134.719,134.727,90700000.0
2005-07-25 10:52:00,134.724,134.757,134.724,134.745,101000001.0
2005-07-25 10:53:00,134.756,134.772,134.745,134.77,61500000.0
2005-07-25 10:54:00,134.78,134.78,134.757,134.774,90899999.0
2005-07-25 10:55:00,134.77,134.77,134.752,134.752,145500000.0
2005-07-25 10:56:00,134.769,134.775,134.758,134.774,28800000.0
2005-07-25 10:57:00,134.782,134.782,134.757,134.757,60000000.0
2005-07-25 10:58:00,134.75,134.758,134.735,134.735,119500000.0
2005-07-25 10:59:00,134.753,134.757,134.739,134.739,62500000.0
2005-07-25 11:00:00,134.739,134.746,134.737,134.743,55200000.0
2005-07-25 11:01:00,134.748,134.769,134.748,134.765,123299999.0
2005-07-25 11:02:00,134.766,134.775,134.766,134.775,29099999.0
2005-07-25 11:03:00,134.776,134.787,134.77,134.782,94699999.0
2005-07-25 11:04:00,134.783,134.788,134.776,134.776,64500000.0
2005-07-25 11:05:00,134.772,134.774,134.76,134.771,47900000.0
2005-07-25 11:06:00,134.768,134.781,134.76,134.781,127199997.0
2005-07-25 11:07:00,134.783,134.786,134.776,134.786,68200000.0
2005-07-25 11:08:00,134.781,134.788,134.775,134.775,148000001.0
2005-07-25 11:09:00,134.782,134.79,134.781,134.789,72700000.0
2005-07-25 11:10:00,134.784,134.786,134.781,134.786,80600000.0
2005-07-25 11:11:00,134.791,134.806,134.789,134.806,135799997.0
2005-07-25 11:12:00,134.817,134.823,134.806,134.812,61400000.0
2005-07-25 11:13:00,134.805,134.824,134.805,134.814,83200000.0
2005-07-25 11:14:00,134.808,134.827,134.808,134.827,111099999.0
2005-07-25 11:15:00,134.807,134.814,134.804,134.81,45199999.0
2005-07-25 11:16:00,134.796,134.796,134.776,134.776,81299998.0
2005-07-25 11:17:00,134.772,134.772,134.751,134.767,98000002.0
2005-07-25 11:18:00,134.768,134.768,134.738,134.75,44900000.0
2005-07-25 11:19:00,134.763,134.766,134.756,134.758,71300000.0
2005-07-25 11:20:00,134.76,134.801,134.759,134.778,152999997.0
2005-07-25 11:21:00,134.777,134.792,134.777,134.778,43200000.0
2005-07-25 11:22:00,134.772,134.774,134.765,134.765,132099999.0
2005-07-25 11:23:00,134.755,134.769,134.755,134.761,108200000.0
2005-07-25 11:24:00,134.762,134.762,134.747,134.747,50500000.0
2005-07-25 11:25:00,134.752,134.787,134.752,134.778,120499999.0
2005-07-25 11:26:00,134.775,134.78,134.775,134.78,30399999.0
2005-07-25 11:27:00,134.785,134.835,134.785,134.83,94900001.0
2005-07-25 11:28:00,134.838,134.854,134.838,134.845,133600002.0
2005-07-25 11:29:00,134.852,134.852,134.833,134.842,105600000.0
2005-07-25 11:30:00,134.847,134.852,134.822,134.822,58900000.0
2005-07-25 11:31:00,134.821,134.848,134.82,134.848,90300000.0
2005-07-25 11:32:00,134.843,134.849,134.84,134.842,102899997.0
2005-07-25 11:33:00,134.841,134.841,134.825,134.835,128599999.0
2005-07-25 11:34:00,134.841,134.841,134.823,134.833,84800000.0
2005-07-25 11:35:00,134.825,134.847,134.825,134.83,105400000.0
2005-07-25 11:36:00,134.852,134.867,134.847,134.853,120999998.0
2005-07-25 11:37:00,134.845,134.857,134.841,134.85,106800000.0
2005-07-25 11:38:00,134.854,134.862,134.85,134.852,91900000.0
2005-07-25 11:39:00,134.852,134.867,134.817,134.817,63199999.0
2005-07-25 11:40:00,134.817,134.836,134.812,134.823,83500001.0
2005-07-25 11:41:00,134.823,134.839,134.819,134.836,124100002.0
2005-07-25 11:42:00,134.824,134.824,134.817,134.82,70999999.0
2005-07-25 11:43:00,134.819,134.829,134.814,134.814,59700000.0
2005-07-25 11:44:00,134.822,134.829,134.814,134.814,105600001.0
2005-07-25 11:45:00,134.818,134.822,134.807,134.81,76600000.0
2005-07-25 11:46:00,134.808,134.817,134.806,134.806,74899999.0
2005-07-25 11:47:00,134.805,134.815,134.805,134.805,137800002.0
2005-07-25 11:48:00,134.812,134.819,134.809,134.812,79900001.0
2005-07-25 11:49:00,134.805,134.821,134.804,134.817,78400000.0
2005-07-25 11:50:00,134.805,134.813,134.805,134.81,85699999.0
2005-07-25 11:51:00,134.81,134.822,134.808,134.822,81800000.0
2005-07-25 11:52:00,134.811,134.826,134.811,134.82,78400000.0
2005-07-25 11:53:00,134.82,134.824,134.812,134.824,88199999.0
2005-07-25 11:54:00,134.825,134.835,134.815,134.835,95799999.0
2005-07-25 11:55:00,134.843,134.843,134.825,134.837,98900000.0
2005-07-25 11:56:00,134.848,134.85,134.844,134.847,81300001.0
2005-07-25 11:57:00,134.852,134.859,134.836,134.836,38300000.0
2005-07-25 11:58:00,134.832,134.841,134.832,134.832,29300000.0
2005-07-25 11:59:00,134.835,134.866,134.835,134.862,81900000.0
2005-07-25 12:00:00,134.859,134.862,134.851,134.858,90400001.0
2005-07-25 12:01:00,134.858,134.858,134.838,134.839,70299999.0
2005-07-25 12:02:00,134.839,134.842,134.825,134.827,77400000.0
2005-07-25 12:03:00,134.83,134.838,134.825,134.838,198600004.0
2005-07-25 12:04:00,134.838,134.838,134.814,134.832,61200000.0
2005-07-25 12:05:00,134.819,134.824,134.815,134.819,70700000.0
2005-07-25 12:06:00,134.823,134.83,134.818,134.822,103400000.0
2005-07-25 12:07:00,134.816,134.828,134.816,134.828,100099999.0
2005-07-25 12:08:00,134.837,134.863,134.837,134.858,32000000.0
2005-07-25 12:09:00,134.857,134.857,134.842,134.857,64700000.0
2005-07-25 12:10:00,134.858,134.867,134.857,134.862,76699999.0
2005-07-25 12:11:00,134.862,134.868,134.859,134.868,112099999.0
2005-07-25 12:12:00,134.866,134.866,134.861,134.862,55200000.0
2005-07-25 12:13:00,134.866,134.866,134.859,134.859,32700000.0
2005-07-25 12:14:00,134.869,134.871,134.855,134.862,123899999.0
2005-07-25 12:15:00,134.851,134.856,134.83,134.846,101900000.0
2005-07-25 12:16:00,134.852,134.857,134.848,134.848,73399998.0
2005-07-25 12:17:00,134.859,134.859,134.85,134.858,57000000.0
2005-07-25 12:18:00,134.848,134.848,134.836,134.836,83400001.0
2005-07-25 12:19:00,134.836,134.855,134.836,134.851,131500000.0
2005-07-25 12:20:00,134.858,134.86,134.858,134.86,7700000.0
2005-07-25 12:21:00,134.867,134.867,134.863,134.863,52799999.0
2005-07-25 12:22:00,134.863,134.863,134.845,134.847,42900000.0
2005-07-25 12:23:00,134.849,134.849,134.842,134.842,40800000.0
2005-07-25 12:24:00,134.838,134.857,134.835,134.857,102199997.0
2005-07-25 12:25:00,134.868,134.868,134.846,134.85,73899998.0
2005-07-25 12:26:00,134.857,134.876,134.857,134.87,130299999.0
2005-07-25 12:27:00,134.863,134.863,134.859,134.859,47200000.0
2005-07-25 12:28:00,134.863,134.869,134.863,134.868,56800000.0
2005-07-25 12:29:00,134.86,134.865,134.855,134.855,96100002.0
2005-07-25 12:30:00,134.856,134.87,134.856,134.86,103899998.0
2005-07-25 12:31:00,134.86,134.865,134.849,134.853,81799999.0
2005-07-25 12:32:00,134.855,134.855,134.843,134.843,97099999.0
2005-07-25 12:33:00,134.847,134.853,134.839,134.853,81400001.0
2005-07-25 12:34:00,134.848,134.848,134.839,134.84,122099999.0
2005-07-25 12:35:00,134.839,134.841,134.832,134.833,67200000.0
2005-07-25 12:36:00,134.832,134.843,134.83,134.839,31900001.0
2005-07-25 12:37:00,134.843,134.848,134.843,134.844,35500000.0
2005-07-25 12:38:00,134.85,134.876,134.85,134.856,44400000.0
2005-07-25 12:39:00,134.862,134.869,134.861,134.867,46400000.0
2005-07-25 12:40:00,134.857,134.863,134.857,134.862,51900000.0
2005-07-25 12:41:00,134.85,134.863,134.85,134.86,80300000.0
2005-07-25 12:42:00,134.856,134.856,134.839,134.839,127399999.0
2005-07-25 12:43:00,134.845,134.855,134.843,134.855,113500002.0
2005-07-25 12:44:00,134.848,134.849,134.835,134.842,79899998.0
2005-07-25 12:45:00,134.86,134.862,134.853,134.853,122499998.0
2005-07-25 12:46:00,134.868,134.871,134.862,134.87,88800000.0
2005-07-25 12:47:00,134.862,134.867,134.857,134.857,94300000.0
2005-07-25 12:48:00,134.862,134.863,134.845,134.863,97000002.0
2005-07-25 12:49:00,134.862,134.871,134.86,134.865,84200000.0
2005-07-25 12:50:00,134.885,134.911,134.879,134.911,87199999.0
2005-07-25 12:51:00,134.927,134.927,134.907,134.907,37600000.0
2005-07-25 12:52:00,134.903,134.909,134.903,134.905,56000000.0
2005-07-25 12:53:00,134.914,134.921,134.903,134.918,127799999.0
2005-07-25 12:54:00,134.909,134.92,134.909,134.913,87499999.0
2005-07-25 12:55:00,134.91,134.91,134.905,134.91,127000001.0
2005-07-25 12:56:00,134.909,134.912,134.899,134.899,132199999.0
2005-07-25 12:57:00,134.902,134.914,134.897,134.91,102700002.0
2005-07-25 12:58:00,134.909,134.909,134.903,134.906,110700000.0
2005-07-25 12:59:00,134.897,134.897,134.887,134.891,102800004.0
2005-07-25 13:00:00,134.904,134.93,134.903,134.93,109099999.0
2005-07-25 13:01:00,134.928,134.928,134.914,134.918,90799999.0
2005-07-25 13:02:00,134.917,134.935,134.917,134.919,39800000.0
2005-07-25 13:03:00,134.925,134.935,134.925,134.927,46700000.0
2005-07-25 13:04:00,134.94,134.957,134.94,134.957,49600000.0
2005-07-25 13:05:00,134.952,134.967,134.952,134.961,59199999.0
2005-07-25 13:06:00,134.945,134.948,134.938,134.942,38600000.0
2005-07-25 13:07:00,134.941,134.948,134.929,134.938,96299999.0
2005-07-25 13:08:00,134.933,134.936,134.923,134.923,63400000.0
2005-07-25 13:09:00,134.911,134.926,134.91,134.925,104299999.0
2005-07-25 13:10:00,134.915,134.915,134.902,134.902,106199998.0
2005-07-25 13:11:00,134.893,134.907,134.889,134.907,52200001.0
2005-07-25 13:12:00,134.905,134.91,134.905,134.91,43999999.0
2005-07-25 13:13:00,134.914,134.934,134.913,134.923,136000000.0
2005-07-25 13:14:00,134.909,134.909,134.895,134.907,53300000.0
2005-07-25 13:15:00,134.912,134.942,134.912,134.942,60300000.0
2005-07-25 13:16:00,134.932,134.934,134.922,134.922,62900000.0
2005-07-25 13:17:00,134.922,134.924,134.915,134.92,158199998.0
2005-07-25 13:18:00,134.921,134.932,134.914,134.932,37100000.0
2005-07-25 13:19:00,134.925,134.925,134.917,134.92,94900000.0
2005-07-25 13:20:00,134.925,134.925,134.904,134.909,79600002.0
2005-07-25 13:21:00,134.903,134.911,134.899,134.908,63199998.0
2005-07-25 13:22:00,134.907,134.909,134.899,134.909,77500000.0
2005-07-25 13:23:00,134.902,134.932,134.902,134.932,44199999.0
2005-07-25 13:24:00,134.941,134.952,134.936,134.952,87499999.0
2005-07-25 13:25:00,134.954,134.985,134.954,134.985,70800001.0
2005-07-25 13:26:00,134.997,135.066,134.997,135.066,76900000.0
2005-07-25 13:27:00,135.059,135.059,135.052,135.052,92800001.0
2005-07-25 13:28:00,135.041,135.053,135.028,135.053,89599999.0
2005-07-25 13:29:00,135.054,135.077,135.054,135.077,16600000.0
2005-07-25 13:30:00,135.073,135.078,135.058,135.06,134699999.0
2005-07-25 13:31:00,135.068,135.095,135.068,135.083,72199999.0
2005-07-25 13:32:00,135.072,135.112,135.072,135.103,88799999.0
2005-07-25 13:33:00,135.11,135.11,135.094,135.103,57600001.0
2005-07-25 13:34:00,135.1,135.158,135.1,135.158,34800000.0
2005-07-25 13:35:00,135.146,135.168,135.146,135.159,89700000.0
2005-07-25 13:36:00,135.148,135.18,135.142,135.18,119799997.0
2005-07-25 13:37:00,135.173,135.173,135.143,135.143,91600000.0
2005-07-25 13:38:00,135.127,135.127,135.102,135.102,32800000.0
2005-07-25 13:39:00,135.094,135.099,135.088,135.091,52700000.0
2005-07-25 13:40:00,135.088,135.1,135.069,135.082,96500000.0
2005-07-25 13:41:00,135.075,135.075,135.06,135.067,63100001.0
2005-07-25 13:42:00,135.068,135.068,135.045,135.063,34700000.0
2005-07-25 13:43:00,135.066,135.079,135.066,135.07,50200000.0
2005-07-25 13:44:00,135.067,135.087,135.043,135.043,223200000.0
2005-07-25 13:45:00,135.04,135.04,135.026,135.026,109399999.0
2005-07-25 13:46:00,135.027,135.033,135.023,135.033,74899999.0
2005-07-25 13:47:00,135.025,135.03,135.003,135.01,83199999.0
2005-07-25 13:48:00,135.027,135.036,135.027,135.036,35099999.0
2005-07-25 13:49:00,135.034,135.043,135.034,135.043,37500000.0
2005-07-25 13:50:00,135.05,135.065,135.05,135.055,98000000.0
2005-07-25 13:51:00,135.055,135.055,135.032,135.037,93599999.0
2005-07-25 13:52:00,135.036,135.036,135.026,135.028,80499998.0
2005-07-25 13:53:00,135.029,135.04,135.028,135.035,44300000.0
2005-07-25 13:54:00,135.027,135.027,135.01,135.015,41300000.0
2005-07-25 13:55:00,135.003,135.009,135.001,135.002,37200001.0
2005-07-25 13:56:00,135.0,135.004,134.993,134.993,68199999.0
2005-07-25 13:57:00,135.0,135.014,135.0,135.006,95500000.0
2005-07-25 13:58:00,135.008,135.01,134.999,135.002,36900000.0
2005-07-25 13:59:00,135.01,135.016,134.999,134.999,71599998.0
2005-07-25 14:00:00,134.997,135.005,134.995,134.995,115100002.0
2005-07-25 14:01:00,135.002,135.006,134.999,135.0,41600000.0
2005-07-25 14:02:00,134.983,134.991,134.969,134.969,130300002.0
2005-07-25 14:03:00,134.968,134.97,134.934,134.935,86300000.0
2005-07-25 14:04:00,134.941,134.949,134.936,134.94,121999999.0
2005-07-25 14:05:00,134.93,134.942,134.928,134.942,32200000.0
2005-07-25 14:06:00,134.939,134.943,134.932,134.943,83700000.0
2005-07-25 14:07:00,134.929,134.929,134.914,134.925,75500000.0
2005-07-25 14:08:00,134.928,134.928,134.911,134.92,100700000.0
2005-07-25 14:09:00,134.923,134.941,134.918,134.932,150800004.0
2005-07-25 14:10:00,134.935,134.943,134.925,134.925,86500000.0
2005-07-25 14:11:00,134.931,134.931,134.882,134.882,49300001.0
2005-07-25 14:12:00,134.865,134.865,134.83,134.837,62400000.0
2005-07-25 14:13:00,134.833,134.853,134.832,134.838,142199996.0
2005-07-25 14:14:00,134.85,134.859,134.844,134.844,49700001.0
2005-07-25 14:15:00,134.842,134.867,134.842,134.865,117799999.0
2005-07-25 14:16:00,134.856,134.866,134.856,134.86,48000001.0
2005-07-25 14:17:00,134.875,134.885,134.875,134.885,10400000.0
2005-07-25 14:18:00,134.883,134.927,134.883,134.921,65600000.0
2005-07-25 14:19:00,134.923,134.941,134.923,134.941,120199998.0
2005-07-25 14:20:00,134.955,134.955,134.926,134.931,81000000.0
2005-07-25 14:21:00,134.915,134.928,134.915,134.921,144600000.0
2005-07-25 14:22:00,134.925,134.925,134.91,134.91,107900001.0
2005-07-25 14:23:00,134.91,134.926,134.91,134.921,103900002.0
2005-07-25 14:24:00,134.931,134.933,134.915,134.933,65000000.0
2005-07-25 14:25:00,134.925,134.93,134.925,134.93,25300000.0
2005-07-25 14:26:00,134.926,134.926,134.924,134.924,38799999.0
2005-07-25 14:27:00,134.922,134.922,134.898,134.91,130000001.0
2005-07-25 14:28:00,134.898,134.899,134.89,134.898,94600000.0
2005-07-25 14:29:00,134.893,134.9,134.893,134.9,31099999.0
2005-07-25 14:30:00,134.895,134.905,134.895,134.895,42199999.0
2005-07-25 14:31:00,134.91,134.92,134.91,134.913,107700000.0
2005-07-25 14:32:00,134.905,134.916,134.902,134.91,108600000.0
2005-07-25 14:33:00,134.919,134.919,134.906,134.906,38400000.0
2005-07-25 14:34:00,134.902,134.91,134.893,134.893,62099999.0
2005-07-25 14:35:00,134.891,134.899,134.884,134.892,116799996.0
2005-07-25 14:36:00,134.878,134.9,134.859,134.892,65500000.0
2005-07-25 14:37:00,134.892,134.899,134.872,134.885,132600001.0
2005-07-25 14:38:00,134.874,134.876,134.857,134.857,194300002.0
2005-07-25 14:39:00,134.851,134.851,134.836,134.843,104599999.0
2005-07-25 14:40:00,134.838,134.849,134.827,134.842,45100000.0
2005-07-25 14:41:00,134.839,134.844,134.834,134.834,105300003.0
2005-07-25 14:42:00,134.83,134.849,134.83,134.835,170199999.0
2005-07-25 14:43:00,134.833,134.849,134.825,134.825,98700000.0
2005-07-25 14:44:00,134.838,134.846,134.838,134.846,93500001.0
2005-07-25 14:45:00,134.842,134.849,134.839,134.849,38900000.0
2005-07-25 14:46:00,134.849,134.85,134.839,134.85,49500000.0
2005-07-25 14:47:00,134.857,134.863,134.848,134.854,102200002.0
2005-07-25 14:48:00,134.873,134.907,134.873,134.9,134200001.0
2005-07-25 14:49:00,134.89,134.89,134.867,134.867,83900000.0
2005-07-25 14:50:00,134.862,134.864,134.843,134.864,74900000.0
2005-07-25 14:51:00,134.86,134.88,134.858,134.88,48000000.0
2005-07-25 14:52:00,134.875,134.89,134.875,134.881,103999998.0
2005-07-25 14:53:00,134.878,134.891,134.877,134.877,100700000.0
2005-07-25 14:54:00,134.875,134.879,134.865,134.867,182099998.0
2005-07-25 14:55:00,134.878,134.891,134.869,134.869,51300000.0
2005-07-25 14:56:00,134.866,134.871,134.858,134.862,129400000.0
2005-07-25 14:57:00,134.87,134.879,134.867,134.879,30400000.0
2005-07-25 14:58:00,134.872,134.872,134.854,134.856,111400000.0
2005-07-25 14:59:00,134.864,134.864,134.856,134.858,20500000.0
2005-07-25 15:00:00,134.869,134.869,134.846,134.865,55899999.0
2005-07-25 15:01:00,134.871,134.871,134.864,134.864,9600000.0
2005-07-25 15:02:00,134.855,134.863,134.855,134.86,74000001.0
2005-07-25 15:03:00,134.862,134.869,134.861,134.868,61600002.0
2005-07-25 15:04:00,134.866,134.866,134.85,134.85,113899998.0
2005-07-25 15:05:00,134.847,134.864,134.847,134.854,66500000.0
2005-07-25 15:06:00,134.847,134.847,134.815,134.824,87099998.0
2005-07-25 15:07:00,134.829,134.837,134.826,134.826,115000001.0
2005-07-25 15:08:00,134.818,134.818,134.786,134.786,67600002.0
2005-07-25 15:09:00,134.773,134.788,134.768,134.774,141000000.0
2005-07-25 15:10:00,134.778,134.785,134.776,134.778,34900000.0
2005-07-25 15:11:00,134.773,134.792,134.772,134.789,108099998.0
2005-07-25 15:12:00,134.788,134.807,134.788,134.8,162399996.0
2005-07-25 15:13:00,134.791,134.802,134.791,134.794,59700000.0
2005-07-25 15:14:00,134.802,134.813,134.799,134.809,148200000.0
2005-07-25 15:15:00,134.789,134.802,134.789,134.8,114499998.0
2005-07-25 15:16:00,134.791,134.799,134.789,134.789,129500001.0
2005-07-25 15:17:00,134.793,134.807,134.793,134.807,130200000.0
2005-07-25 15:18:00,134.806,134.807,134.794,134.797,78100000.0
2005-07-25 15:19:00,134.813,134.827,134.812,134.812,54600000.0
2005-07-25 15:20:00,134.824,134.883,134.824,134.883,125599998.0
2005-07-25 15:21:00,134.875,134.877,134.87,134.871,109600000.0
2005-07-25 15:22:00,134.874,134.874,134.847,134.864,41599999.0
2005-07-25 15:23:00,134.86,134.881,134.855,134.881,92000000.0
2005-07-25 15:24:00,134.888,134.902,134.875,134.875,102699999.0
2005-07-25 15:25:00,134.866,134.866,134.842,134.842,99900001.0
2005-07-25 15:26:00,134.84,134.84,134.816,134.823,100200000.0
2005-07-25 15:27:00,134.845,134.851,134.84,134.843,133199998.0
2005-07-25 15:28:00,134.843,134.85,134.831,134.848,144900003.0
2005-07-25 15:29:00,134.838,134.838,134.808,134.815,110700001.0
2005-07-25 15:30:00,134.809,134.809,134.802,134.804,63900000.0
2005-07-25 15:31:00,134.79,134.792,134.774,134.792,99599997.0
2005-07-25 15:32:00,134.787,134.8,134.782,134.783,86799999.0
2005-07-25 15:33:00,134.797,134.8,134.796,134.8,68100000.0
2005-07-25 15:34:00,134.799,134.8,134.791,134.798,122500000.0
2005-07-25 15:35:00,134.807,134.807,134.773,134.773,63399998.0
2005-07-25 15:36:00,134.764,134.77,134.742,134.767,47900000.0
2005-07-25 15:37:00,134.773,134.773,134.755,134.76,51700000.0
2005-07-25 15:38:00,134.74,134.755,134.735,134.745,72700000.0
2005-07-25 15:39:00,134.743,134.79,134.743,134.782,93600000.0
2005-07-25 15:40:00,134.775,134.775,134.746,134.75,99900000.0
2005-07-25 15:41:00,134.766,134.793,134.766,134.786,25300000.0
2005-07-25 15:42:00,134.783,134.8,134.783,134.797,103500001.0
2005-07-25 15:43:00,134.793,134.798,134.793,134.798,30600000.0
2005-07-25 15:44:00,134.785,134.799,134.784,134.785,108899998.0
2005-07-25 15:45:00,134.8,134.837,134.8,134.836,49900001.0
2005-07-25 15:46:00,134.816,134.838,134.816,134.832,93500000.0
2005-07-25 15:47:00,134.828,134.828,134.804,134.808,113199999.0
2005-07-25 15:48:00,134.807,134.809,134.803,134.809,139100001.0
2005-07-25 15:49:00,134.815,134.825,134.807,134.807,63200001.0
2005-07-25 15:50:00,134.801,134.808,134.79,134.799,106300000.0
2005-07-25 15:51:00,134.793,134.793,134.778,134.779,44500000.0
2005-07-25 15:52:00,134.782,134.782,134.755,134.755,102600000.0
2005-07-25 15:53:00,134.768,134.768,134.745,134.748,126899997.0
2005-07-25 15:54:00,134.766,134.766,134.751,134.761,67999999.0
2005-07-25 15:55:00,134.77,134.774,134.757,134.757,73999999.0
2005-07-25 15:56:00,134.749,134.749,134.736,134.736,36699999.0
2005-07-25 15:57:00,134.745,134.745,134.732,134.74,100000000.0
2005-07-25 15:58:00,134.744,134.765,134.744,134.765,73800000.0
2005-07-25 15:59:00,134.764,134.764,134.764,134.764,44000001.0
2005-07-25 16:00:00,134.761,134.761,134.74,134.74,56300000.0
2005-07-25 16:01:00,134.747,134.752,134.741,134.747,43799999.0
2005-07-25 16:02:00,134.748,134.753,134.728,134.728,79500000.0
2005-07-25 16:03:00,134.75,134.75,134.735,134.737,88000001.0
2005-07-25 16:04:00,134.733,134.733,134.718,134.728,102300001.0
2005-07-25 16:05:00,134.74,134.806,134.74,134.806,128699999.0
2005-07-25 16:06:00,134.806,134.821,134.806,134.821,146500004.0
2005-07-25 16:07:00,134.828,134.828,134.806,134.806,84900000.0
2005-07-25 16:08:00,134.806,134.81,134.789,134.81,56799999.0
2005-07-25 16:09:00,134.81,134.819,134.791,134.809,46100000.0
2005-07-25 16:10:00,134.82,134.82,134.788,134.806,83599998.0
2005-07-25 16:11:00,134.809,134.823,134.809,134.822,57800000.0
2005-07-25 16:12:00,134.809,134.811,134.797,134.797,77400000.0
2005-07-25 16:13:00,134.807,134.807,134.793,134.793,16000000.0
2005-07-25 16:14:00,134.778,134.778,134.754,134.765,61800001.0
2005-07-25 16:15:00,134.772,134.78,134.766,134.772,104299999.0
2005-07-25 16:16:00,134.768,134.778,134.762,134.762,122400000.0
2005-07-25 16:17:00,134.78,134.796,134.778,134.796,99800000.0
2005-07-25 16:18:00,134.806,134.813,134.803,134.813,128600003.0
2005-07-25 16:19:00,134.814,134.819,134.807,134.807,85799998.0
2005-07-25 16:20:00,134.806,134.806,134.775,134.775,77900001.0
2005-07-25 16:21:00,134.768,134.801,134.766,134.801,29800000.0
2005-07-25 16:22:00,134.792,134.812,134.778,134.812,76700000.0
2005-07-25 16:23:00,134.819,134.827,134.815,134.827,36200001.0
2005-07-25 16:24:00,134.831,134.836,134.809,134.826,110699998.0
2005-07-25 16:25:00,134.825,134.832,134.814,134.832,101999999.0
2005-07-25 16:26:00,134.826,134.826,134.815,134.815,80500002.0
2005-07-25 16:27:00,134.813,134.813,134.797,134.797,44799999.0
2005-07-25 16:28:00,134.785,134.799,134.78,134.799,134999999.0
2005-07-25 16:29:00,134.792,134.813,134.788,134.788,109900000.0
2005-07-25 16:30:00,134.79,134.79,134.763,134.77,54299999.0
2005-07-25 16:31:00,134.756,134.767,134.756,134.767,43999999.0
2005-07-25 16:32:00,134.755,134.755,134.722,134.725,56600000.0
2005-07-25 16:33:00,134.724,134.737,134.711,134.728,174399996.0
2005-07-25 16:34:00,134.721,134.721,134.698,134.705,132699998.0
2005-07-25 16:35:00,134.705,134.717,134.701,134.701,25600000.0
2005-07-25 16:36:00,134.693,134.725,134.693,134.725,106700001.0
2005-07-25 16:37:00,134.738,134.743,134.725,134.725,68200000.0
2005-07-25 16:38:00,134.725,134.736,134.725,134.736,55700000.0
2005-07-25 16:39:00,134.732,134.734,134.729,134.729,87700001.0
2005-07-25 16:40:00,134.725,134.737,134.717,134.717,92600000.0
2005-07-25 16:41:00,134.713,134.721,134.696,134.696,73400000.0
2005-07-25 16:42:00,134.698,134.706,134.696,134.696,101700000.0
2005-07-25 16:43:00,134.712,134.728,134.71,134.717,93600001.0
2005-07-25 16:44:00,134.718,134.743,134.718,134.731,83399999.0
2005-07-25 16:45:00,134.729,134.729,134.686,134.686,127599999.0
2005-07-25 16:46:00,134.68,134.68,134.647,134.665,89800001.0
2005-07-25 16:47:00,134.658,134.68,134.657,134.68,143599996.0
2005-07-25 16:48:00,134.683,134.697,134.68,134.69,56000000.0
2005-07-25 16:49:00,134.691,134.698,134.69,134.698,157299999.0
2005-07-25 16:50:00,134.703,134.71,134.696,134.71,84800001.0
2005-07-25 16:51:00,134.707,134.707,134.693,134.693,20700000.0
2005-07-25 16:52:00,134.682,134.682,134.629,134.629,120399998.0
2005-07-25 16:53:00,134.639,134.667,134.639,134.658,55400001.0
2005-07-25 16:54:00,134.657,134.657,134.641,134.643,38700001.0
2005-07-25 16:55:00,134.643,134.646,134.642,134.642,69300001.0
2005-07-25 16:56:00,134.625,134.627,134.614,134.614,108999997.0
2005-07-25 16:57:00,134.631,134.647,134.618,134.618,60000000.0
2005-07-25 16:58:00,134.62,134.638,134.618,134.638,106100001.0
2005-07-25 16:59:00,134.649,134.682,134.642,134.682,54100000.0
2005-07-25 17:00:00,134.682,134.682,134.647,134.663,166499998.0
2005-07-25 17:01:00,134.664,134.664,134.641,134.643,63199998.0
2005-07-25 17:02:00,134.648,134.65,134.643,134.648,94000002.0
2005-07-25 17:03:00,134.628,134.628,134.584,134.588,92499999.0
2005-07-25 17:04:00,134.58,134.58,134.541,134.548,128599998.0
2005-07-25 17:05:00,134.541,134.548,134.527,134.527,96699998.0
2005-07-25 17:06:00,134.528,134.56,134.524,134.56,96500002.0
2005-07-25 17:07:00,134.579,134.625,134.579,134.62,83699999.0
2005-07-25 17:08:00,134.625,134.653,134.625,134.648,52099999.0
2005-07-25 17:09:00,134.647,134.647,134.634,134.634,122000000.0
2005-07-25 17:10:00,134.631,134.658,134.629,134.658,74400000.0
2005-07-25 17:11:00,134.658,134.658,134.618,134.618,40400000.0
2005-07-25 17:12:00,134.608,134.608,134.571,134.571,37599999.0
2005-07-25 17:13:00,134.54,134.552,134.534,134.548,72400001.0
2005-07-25 17:14:00,134.557,134.557,134.522,134.522,65599999.0
2005-07-25 17:15:00,134.506,134.533,134.503,134.533,56800000.0
2005-07-25 17:16:00,134.525,134.535,134.513,134.535,43200000.0
2005-07-25 17:17:00,134.532,134.535,134.514,134.525,184299997.0
2005-07-25 17:18:00,134.522,134.524,134.513,134.513,78999999.0
2005-07-25 17:19:00,134.508,134.508,134.497,134.501,91200002.0
2005-07-25 17:20:00,134.493,134.493,134.48,134.48,9600000.0
2005-07-25 17:21:00,134.479,134.479,134.461,134.468,61000000.0
2005-07-25 17:22:00,134.468,134.533,134.468,134.533,65600000.0
2005-07-25 17:23:00,134.542,134.551,134.542,134.549,78400000.0
2005-07-25 17:24:00,134.533,134.557,134.533,134.544,89999999.0
2005-07-25 17:25:00,134.557,134.578,134.557,134.578,28000000.0
2005-07-25 17:26:00,134.577,134.585,134.574,134.585,70300001.0
2005-07-25 17:27:00,134.578,134.583,134.571,134.583,33600000.0
2005-07-25 17:28:00,134.57,134.578,134.57,134.571,94299998.0
2005-07-25 17:29:00,134.56,134.56,134.537,134.548,69099998.0
2005-07-25 17:30:00,134.548,134.558,134.546,134.558,123399998.0
2005-07-25 17:31:00,134.566,134.576,134.561,134.576,91999999.0
2005-07-25 17:32:00,134.563,134.563,134.544,134.552,132500001.0
2005-07-25 17:33:00,134.538,134.54,134.531,134.54,112600001.0
2005-07-25 17:34:00,134.536,134.536,134.52,134.523,160599998.0
2005-07-25 17:35:00,134.529,134.536,134.496,134.496,63200000.0
2005-07-25 17:36:00,134.49,134.51,134.49,134.505,71199998.0
2005-07-25 17:37:00,134.508,134.509,134.493,134.506,86199999.0
2005-07-25 17:38:00,134.498,134.498,134.489,134.492,51900000.0
2005-07-25 17:39:00,134.48,134.496,134.48,134.496,104900003.0
2005-07-25 17:40:00,134.488,134.488,134.478,134.479,97500003.0
2005-07-25 17:41:00,134.471,134.479,134.438,134.438,155599998.0
2005-07-25 17:42:00,134.418,134.427,134.393,134.427,84300002.0
2005-07-25 17:43:00,134.433,134.446,134.427,134.446,107600000.0
2005-07-25 17:44:00,134.457,134.457,134.423,134.423,103600002.0
2005-07-25 17:45:00,134.41,134.41,134.39,134.4,136000002.0
2005-07-25 17:46:00,134.419,134.447,134.419,134.447,61100000.0
2005-07-25 17:47:00,134.453,134.463,134.435,134.463,121500001.0
2005-07-25 17:48:00,134.47,134.47,134.456,134.458,79899998.0
2005-07-25 17:49:00,134.448,134.45,134.438,134.438,28900000.0
2005-07-25 17:50:00,134.436,134.444,134.436,134.44,36000000.0
2005-07-25 17:51:00,134.436,134.44,134.419,134.44,145100001.0
2005-07-25 17:52:00,134.441,134.454,134.437,134.454,125299999.0
2005-07-25 17:53:00,134.437,134.446,134.435,134.446,62000001.0
2005-07-25 17:54:00,134.447,134.457,134.446,134.457,96800000.0
2005-07-25 17:55:00,134.45,134.457,134.446,134.457,31200000.0
2005-07-25 17:56:00,134.448,134.467,134.446,134.465,123900002.0
2005-07-25 17:57:00,134.458,134.458,134.444,134.451,70099999.0
2005-07-25 17:58:00,134.453,134.455,134.45,134.452,21900000.0
2005-07-25 17:59:00,134.456,134.484,134.456,134.478,72700000.0
2005-07-25 18:00:00,134.481,134.489,134.474,134.479,55900000.0
2005-07-25 18:01:00,134.47,134.482,134.454,134.462,1346100001.0
2005-07-25 18:02:00,134.47,134.47,134.46,134.47,2096999998.0
2005-07-25 18:03:00,134.465,134.492,134.455,134.492,2096999998.0
2005-07-25 18:04:00,134.492,134.505,134.49,134.493,1452700005.0
2005-07-25 18:05:00,134.502,134.538,134.5,134.507,1485199998.0
2005-07-25 18:06:00,134.507,134.53,134.498,134.507,1162599997.0
2005-07-25 18:07:00,134.496,134.496,134.443,134.45,1831599996.0
2005-07-25 18:08:00,134.442,134.442,134.416,134.416,1735999994.0
2005-07-25 18:09:00,134.42,134.447,134.42,134.446,1261500002.0
2005-07-25 18:10:00,134.46,134.487,134.46,134.462,905600001.0
2005-07-25 18:11:00,134.473,134.511,134.473,134.497,735999992.0
2005-07-25 18:12:00,134.495,134.503,134.476,134.481,764799998.0
2005-07-25 18:13:00,134.49,134.542,134.49,134.542,1263099994.0
2005-07-25 18:14:00,134.541,134.541,134.508,134.541,1760199995.0
2005-07-25 18:15:00,134.537,134.548,134.532,134.54,1707900019.0
2005-07-25 18:16:00,134.545,134.57,134.54,134.555,1667800006.0
2005-07-25 18:17:00,134.557,134.557,134.519,134.519,766100000.0
2005-07-25 18:18:00,134.525,134.538,134.497,134.507,486400003.0
2005-07-25 18:19:00,134.499,134.513,134.491,134.5,758799997.0
2005-07-25 18:20:00,134.497,134.515,134.494,134.495,1694999996.0
2005-07-25 18:21:00,134.506,134.513,134.497,134.502,1459299994.0
2005-07-25 18:22:00,134.505,134.522,134.502,134.507,949099993.0
2005-07-25 18:23:00,134.513,134.537,134.513,134.534,1638100002.0
2005-07-25 18:24:00,134.523,134.534,134.518,134.52,976499995.0
2005-07-25 18:25:00,134.524,134.535,134.521,134.528,1064100000.0
2005-07-25 18:26:00,134.53,134.543,134.523,134.538,819299998.0
2005-07-25 18:27:00,134.534,134.58,134.534,134.539,704000003.0
2005-07-25 18:28:00,134.541,134.544,134.515,134.515,704000001.0
2005-07-25 18:29:00,134.513,134.543,134.513,134.521,873500001.0
2005-07-25 18:30:00,134.507,134.508,134.492,134.508,521700002.0
2005-07-25 18:31:00,134.506,134.509,134.484,134.507,740599999.0
2005-07-25 18:32:00,134.505,134.509,134.482,134.49,1363499997.0
2005-07-25 18:33:00,134.486,134.486,134.462,134.462,1615799993.0
2005-07-25 18:34:00,134.458,134.471,134.456,134.468,975799998.0
2005-07-25 18:35:00,134.472,134.472,134.455,134.46,1112599994.0
2005-07-25 18:36:00,134.451,134.462,134.447,134.462,605800000.0
2005-07-25 18:37:00,134.465,134.465,134.457,134.462,620799998.0
2005-07-25 18:38:00,134.459,134.514,134.445,134.501,258300000.0
2005-07-25 18:39:00,134.465,134.465,134.455,134.46,342299997.0
2005-07-25 18:40:00,134.457,134.472,134.453,134.466,1216400004.0
2005-07-25 18:41:00,134.5,134.513,134.463,134.478,361000000.0
2005-07-25 18:42:00,134.475,134.475,134.465,134.47,632699999.0
2005-07-25 18:43:00,134.479,134.483,134.47,134.472,336399997.0
2005-07-25 18:44:00,134.482,134.496,134.472,134.485,568499996.0
2005-07-25 18:45:00,134.479,134.489,134.471,134.48,259600000.0
2005-07-25 18:46:00,134.48,134.484,134.471,134.479,450500000.0
2005-07-25 18:47:00,134.474,134.486,134.474,134.486,161499999.0
2005-07-25 18:48:00,134.48,134.485,134.475,134.475,544300000.0
2005-07-25 18:49:00,134.475,134.486,134.47,134.472,577500000.0
2005-07-25 18:50:00,134.474,134.489,134.473,134.48,777899997.0
2005-07-25 18:51:00,134.481,134.501,134.481,134.488,377599999.0
2005-07-25 18:52:00,134.49,134.499,134.48,134.485,861399997.0
2005-07-25 18:53:00,134.48,134.488,134.471,134.472,1137800004.0
2005-07-25 18:54:00,134.474,134.479,134.457,134.473,1027299996.0
2005-07-25 18:55:00,134.474,134.483,134.464,134.467,950999999.0
2005-07-25 18:56:00,134.468,134.483,134.466,134.469,513500005.0
2005-07-25 18:57:00,134.468,134.468,134.445,134.45,583500001.0
2005-07-25 18:58:00,134.455,134.455,134.44,134.445,569899998.0
2005-07-25 18:59:00,134.445,134.458,134.442,134.457,869199994.0
2005-07-25 19:00:00,134.442,134.46,134.442,134.442,305800002.0
2005-07-25 19:01:00,134.45,134.455,134.445,134.45,289300001.0
2005-07-25 19:02:00,134.449,134.458,134.444,134.447,379099996.0
2005-07-25 19:03:00,134.443,134.459,134.439,134.439,804500000.0
2005-07-25 19:04:00,134.432,134.435,134.416,134.427,320300001.0
2005-07-25 19:05:00,134.44,134.446,134.43,134.43,506999997.0
2005-07-25 19:06:00,134.435,134.445,134.43,134.44,667000002.0
2005-07-25 19:07:00,134.439,134.444,134.427,134.433,959100000.0
2005-07-25 19:08:00,134.439,134.449,134.43,134.442,836999994.0
2005-07-25 19:09:00,134.444,134.465,134.432,134.447,691800000.0
2005-07-25 19:10:00,134.459,134.468,134.457,134.468,264200002.0
2005-07-25 19:11:00,134.47,134.482,134.466,134.475,431499999.0
2005-07-25 19:12:00,134.483,134.508,134.483,134.505,371800003.0
2005-07-25 19:13:00,134.511,134.511,134.493,134.505,134100002.0
2005-07-25 19:14:00,134.507,134.507,134.478,134.49,352600000.0
2005-07-25 19:15:00,134.478,134.478,134.44,134.457,787599999.0
2005-07-25 19:16:00,134.441,134.441,134.385,134.4,433299997.0
2005-07-25 19:17:00,134.392,134.399,134.389,134.389,352800001.0
2005-07-25 19:18:00,134.391,134.397,134.387,134.391,327799997.0
2005-07-25 19:19:00,134.389,134.394,134.38,134.382,562900000.0
2005-07-25 19:20:00,134.387,134.393,134.376,134.381,282599999.0
2005-07-25 19:21:00,134.387,134.393,134.38,134.381,477200003.0
2005-07-25 19:22:00,134.38,134.38,134.375,134.375,99999998.0
2005-07-25 19:23:00,134.387,134.393,134.38,134.39,1214600006.0
2005-07-25 19:24:00,134.389,134.392,134.377,134.382,637700000.0
2005-07-25 19:25:00,134.379,134.392,134.377,134.389,538500000.0
2005-07-25 19:26:00,134.388,134.396,134.38,134.385,1129300006.0
2005-07-25 19:27:00,134.385,134.395,134.382,134.383,701499998.0
2005-07-25 19:28:00,134.385,134.41,134.385,134.389,515599997.0
2005-07-25 19:29:00,134.387,134.39,134.381,134.387,339900001.0
2005-07-25 19:30:00,134.381,134.393,134.38,134.388,773599996.0
2005-07-25 19:31:00,134.392,134.403,134.38,134.393,696600005.0
2005-07-25 19:32:00,134.392,134.406,134.39,134.393,707699998.0
2005-07-25 19:33:00,134.388,134.394,134.38,134.394,424599999.0
2005-07-25 19:34:00,134.392,134.392,134.377,134.387,1053899997.0
2005-07-25 19:35:00,134.392,134.408,134.391,134.393,620700003.0
2005-07-25 19:36:00,134.395,134.395,134.385,134.39,566800004.0
2005-07-25 19:37:00,134.385,134.39,134.385,134.385,61200002.0
2005-07-25 19:38:00,134.392,134.407,134.382,134.407,529000002.0
2005-07-25 19:39:00,134.398,134.412,134.394,134.403,810800011.0
2005-07-25 19:40:00,134.41,134.41,134.4,134.41,346200001.0
2005-07-25 19:41:00,134.402,134.405,134.387,134.387,796800000.0
2005-07-25 19:42:00,134.39,134.395,134.38,134.387,383399998.0
2005-07-25 19:43:00,134.39,134.395,134.382,134.383,75400000.0
2005-07-25 19:44:00,134.386,134.4,134.385,134.398,509099997.0
2005-07-25 19:45:00,134.392,134.4,134.39,134.392,143999996.0
2005-07-25 19:46:00,134.392,134.408,134.392,134.408,391100002.0
2005-07-25 19:47:00,134.415,134.44,134.413,134.44,179200000.0
2005-07-25 19:48:00,134.44,134.44,134.41,134.41,784999999.0
2005-07-25 19:49:00,134.417,134.422,134.395,134.396,284900000.0
2005-07-25 19:50:00,134.392,134.406,134.385,134.406,247400001.0
2005-07-25 19:51:00,134.405,134.405,134.388,134.388,255300001.0
2005-07-25 19:52:00,134.39,134.397,134.377,134.377,573200001.0
2005-07-25 19:53:00,134.383,134.397,134.381,134.388,386499999.0
2005-07-25 19:54:00,134.385,134.387,134.371,134.375,407800004.0
2005-07-25 19:55:00,134.394,134.414,134.351,134.404,265000000.0
2005-07-25 19:56:00,134.363,134.378,134.361,134.378,471300000.0
2005-07-25 19:57:00,134.372,134.385,134.363,134.363,526600001.0
2005-07-25 19:58:00,134.36,134.381,134.36,134.368,642700001.0
2005-07-25 19:59:00,134.372,134.384,134.369,134.376,504499997.0
2005-07-25 20:00:00,134.385,134.385,134.375,134.38,142199998.0
2005-07-25 20:01:00,134.38,134.384,134.369,134.38,261500000.0
2005-07-25 20:02:00,134.377,134.379,134.363,134.371,201599997.0
2005-07-25 20:03:00,134.371,134.371,134.344,134.344,270200000.0
2005-07-25 20:04:00,134.337,134.34,134.329,134.331,459000001.0
2005-07-25 20:05:00,134.33,134.337,134.321,134.337,719000009.0
2005-07-25 20:06:00,134.344,134.344,134.328,134.33,463399998.0
2005-07-25 20:07:00,134.324,134.329,134.321,134.323,420300000.0
2005-07-25 20:08:00,134.321,134.333,134.321,134.321,685400000.0
2005-07-25 20:09:00,134.32,134.332,134.315,134.332,313899996.0
2005-07-25 20:10:00,134.33,134.335,134.325,134.33,289099997.0
2005-07-25 20:11:00,134.331,134.331,134.307,134.31,819200001.0
2005-07-25 20:12:00,134.305,134.307,134.292,134.292,718099998.0
2005-07-25 20:13:00,134.292,134.312,134.292,134.312,340199997.0
2005-07-25 20:14:00,134.305,134.305,134.278,134.293,541800000.0
2005-07-25 20:15:00,134.298,134.309,134.288,134.288,573799998.0
2005-07-25 20:16:00,134.286,134.307,134.286,134.293,507499999.0
2005-07-25 20:17:00,134.297,134.308,134.296,134.308,139100001.0
2005-07-25 20:18:00,134.315,134.333,134.315,134.33,129000001.0
2005-07-25 20:19:00,134.34,134.361,134.332,134.346,314899998.0
2005-07-25 20:20:00,134.349,134.357,134.348,134.357,180399999.0
2005-07-25 20:21:00,134.359,134.363,134.35,134.36,454499996.0
2005-07-25 20:22:00,134.36,134.365,134.35,134.358,495099999.0
2005-07-25 20:23:00,134.361,134.373,134.35,134.356,531600001.0
2005-07-25 20:24:00,134.362,134.377,134.362,134.363,235199996.0
2005-07-25 20:25:00,134.36,134.372,134.357,134.361,363600000.0
2005-07-25 20:26:00,134.357,134.357,134.333,134.335,381500002.0
2005-07-25 20:27:00,134.328,134.33,134.301,134.318,852000000.0
2005-07-25 20:28:00,134.309,134.318,134.305,134.315,924900001.0
2005-07-25 20:29:00,134.328,134.335,134.316,134.33,1187599996.0
2005-07-25 20:30:00,134.325,134.325,134.298,134.313,1776199990.0
2005-07-25 20:31:00,134.313,134.326,134.31,134.32,1272399996.0
2005-07-25 20:32:00,134.318,134.321,134.302,134.311,1180800003.0
2005-07-25 20:33:00,134.303,134.307,134.289,134.306,534799996.0
2005-07-25 20:34:00,134.3,134.31,134.291,134.307,515099999.0
2005-07-25 20:35:00,134.316,134.317,134.303,134.317,475700003.0
2005-07-25 20:36:00,134.315,134.315,134.3,134.302,511100002.0
2005-07-25 20:37:00,134.292,134.307,134.292,134.307,503000001.0
2005-07-25 20:38:00,134.312,134.312,134.285,134.291,718199997.0
2005-07-25 20:39:00,134.289,134.294,134.278,134.282,842399997.0
2005-07-25 20:40:00,134.275,134.29,134.275,134.287,1011500005.0
2005-07-25 20:41:00,134.285,134.298,134.279,134.282,517200002.0
2005-07-25 20:42:00,134.285,134.314,134.285,134.314,326200003.0
2005-07-25 20:43:00,134.32,134.332,134.308,134.311,597799999.0
2005-07-25 20:44:00,134.31,134.325,134.305,134.319,732900001.0
2005-07-25 20:45:00,134.32,134.32,134.293,134.293,967799998.0
2005-07-25 20:46:00,134.304,134.325,134.304,134.325,830999998.0
2005-07-25 20:47:00,134.323,134.331,134.296,134.305,756999999.0
2005-07-25 20:48:00,134.306,134.306,134.287,134.288,764799995.0
2005-07-25 20:49:00,134.29,134.295,134.285,134.295,455800001.0
2005-07-25 20:50:00,134.29,134.3,134.28,134.285,1321399995.0
2005-07-25 20:51:00,134.307,134.334,134.277,134.294,519100003.0
2005-07-25 20:52:00,134.295,134.295,134.282,134.282,326199999.0
2005-07-25 20:53:00,134.28,134.285,134.269,134.285,832199997.0
2005-07-25 20:54:00,134.275,134.275,134.26,134.273,231699997.0
2005-07-25 20:55:00,134.273,134.293,134.271,134.274,888799999.0
2005-07-25 20:56:00,134.265,134.28,134.26,134.272,1006199990.0
2005-07-25 20:57:00,134.275,134.286,134.266,134.268,894900008.0
2005-07-25 20:58:00,134.278,134.284,134.261,134.28,1031299999.0
2005-07-25 20:59:00,134.29,134.335,134.29,134.315,1045199999.0
2005-07-25 21:00:00,134.345,134.368,134.345,134.353,1308500000.0
2005-07-25 21:01:00,134.355,134.359,134.336,134.355,1116800009.0
2005-07-25 21:02:00,134.35,134.358,134.334,134.334,478700001.0
2005-07-25 21:03:00,134.332,134.34,134.319,134.325,884800000.0
2005-07-25 21:04:00,134.327,134.335,134.325,134.328,418399997.0
2005-07-25 21:05:00,134.332,134.364,134.332,134.364,484599996.0
2005-07-25 21:06:00,134.363,134.382,134.363,134.367,630899997.0
2005-07-25 21:07:00,134.37,134.375,134.362,134.37,540000000.0
2005-07-25 21:08:00,134.368,134.368,134.346,134.346,321599996.0
2005-07-25 21:09:00,134.349,134.349,134.287,134.299,195400001.0
2005-07-25 21:10:00,134.303,134.323,134.303,134.317,376400003.0
2005-07-25 21:11:00,134.314,134.315,134.301,134.304,245400001.0
2005-07-25 21:12:00,134.303,134.315,134.295,134.295,506899992.0
2005-07-25 21:13:00,134.303,134.326,134.299,134.315,564300000.0
2005-07-25 21:14:00,134.307,134.325,134.299,134.325,804199994.0
2005-07-25 21:15:00,134.329,134.333,134.31,134.316,651299998.0
2005-07-25 21:16:00,134.315,134.329,134.31,134.325,635299998.0
2005-07-25 21:17:00,134.328,134.333,134.311,134.326,823099998.0
2005-07-25 21:18:00,134.333,134.345,134.323,134.323,344800002.0
2005-07-25 21:19:00,134.314,134.326,134.297,134.297,519899995.0
2005-07-25 21:20:00,134.305,134.333,134.297,134.332,991300006.0
2005-07-25 21:21:00,134.331,134.355,134.331,134.352,799900003.0
2005-07-25 21:22:00,134.357,134.368,134.332,134.35,765699998.0
2005-07-25 21:23:00,134.363,134.38,134.358,134.379,692599998.0
2005-07-25 21:24:00,134.372,134.382,134.361,134.369,547800002.0
2005-07-25 21:25:00,134.373,134.385,134.357,134.384,798399996.0
2005-07-25 21:26:00,134.395,134.395,134.38,134.385,342500000.0
2005-07-25 21:27:00,134.388,134.388,134.372,134.388,151200001.0
2005-07-25 21:28:00,134.389,134.407,134.389,134.4,112100000.0
2005-07-25 21:29:00,134.402,134.415,134.38,134.38,218900002.0
2005-07-25 21:30:00,134.372,134.385,134.372,134.377,290599995.0
2005-07-25 21:31:00,134.377,134.387,134.377,134.381,141099999.0
2005-07-25 21:32:00,134.376,134.377,134.357,134.377,759400004.0
2005-07-25 21:33:00,134.377,134.383,134.366,134.366,161999999.0
2005-07-25 21:34:00,134.36,134.372,134.36,134.369,280800003.0
2005-07-25 21:35:00,134.377,134.38,134.37,134.37,236699999.0
2005-07-25 21:36:00,134.374,134.395,134.374,134.384,228900002.0
2005-07-25 21:37:00,134.392,134.415,134.392,134.406,127600002.0
2005-07-25 21:38:00,134.412,134.418,134.409,134.411,136800001.0
2005-07-25 21:39:00,134.41,134.434,134.404,134.434,263599999.0
2005-07-25 21:40:00,134.443,134.458,134.434,134.454,343200003.0
2005-07-25 21:41:00,134.454,134.467,134.439,134.467,149800000.0
2005-07-25 21:42:00,134.479,134.502,134.479,134.502,280700000.0
2005-07-25 21:43:00,134.494,134.494,134.475,134.489,372300000.0
2005-07-25 21:44:00,134.488,134.493,134.477,134.479,844200004.0
2005-07-25 21:45:00,134.47,134.482,134.47,134.479,314500002.0
2005-07-25 21:46:00,134.478,134.484,134.471,134.475,541700000.0
2005-07-25 21:47:00,134.48,134.484,134.472,134.477,409100000.0
2005-07-25 21:48:00,134.47,134.482,134.47,134.482,135600001.0
2005-07-25 21:49:00,134.476,134.485,134.471,134.472,121500000.0
2005-07-25 21:50:00,134.472,134.472,134.46,134.464,159699999.0
2005-07-25 21:51:00,134.464,134.477,134.461,134.475,188100000.0
2005-07-25 21:52:00,134.458,134.486,134.458,134.475,75700000.0
2005-07-25 21:53:00,134.468,134.468,134.452,134.455,34700000.0
2005-07-25 21:54:00,134.458,134.47,134.458,134.467,137499999.0
2005-07-25 21:55:00,134.473,134.481,134.454,134.481,111400000.0
2005-07-25 21:56:00,134.457,134.481,134.45,134.45,83500002.0
2005-07-25 21:57:00,134.462,134.472,134.462,134.465,31800000.0
2005-07-25 21:58:00,134.457,134.48,134.455,134.48,43200000.0
2005-07-25 21:59:00,134.481,134.491,134.462,134.462,133100001.0
2005-07-25 22:00:00,134.46,134.465,134.457,134.457,184400001.0
2005-07-25 22:01:00,134.457,134.458,134.435,134.435,455699998.0
2005-07-25 22:02:00,134.44,134.445,134.433,134.438,471699998.0
2005-07-25 22:03:00,134.44,134.445,134.44,134.44,120599998.0
2005-07-25 22:04:00,134.448,134.461,134.448,134.461,254100003.0
2005-07-25 22:05:00,134.457,134.462,134.452,134.46,109699999.0
2005-07-25 22:06:00,134.465,134.465,134.454,134.465,67000000.0
2005-07-25 22:07:00,134.468,134.468,134.455,134.461,96699999.0
2005-07-25 22:08:00,134.444,134.481,134.432,134.47,244300002.0
2005-07-25 22:09:00,134.46,134.46,134.46,134.46,68200000.0
2005-07-25 22:10:00,134.46,134.46,134.458,134.46,170999999.0
2005-07-25 22:11:00,134.455,134.465,134.455,134.46,106300000.0
2005-07-25 22:12:00,134.457,134.466,134.457,134.46,156599999.0
2005-07-25 22:13:00,134.46,134.471,134.455,134.471,86699999.0
2005-07-25 22:14:00,134.475,134.475,134.467,134.468,105600000.0
2005-07-25 22:15:00,134.469,134.471,134.461,134.463,165700000.0
2005-07-25 22:16:00,134.471,134.482,134.471,134.482,170599999.0
2005-07-25 22:17:00,134.483,134.483,134.48,134.48,62199999.0
2005-07-25 22:18:00,134.481,134.487,134.481,134.481,146199997.0
2005-07-25 22:19:00,134.483,134.525,134.483,134.525,85400001.0
2005-07-25 22:20:00,134.525,134.525,134.497,134.514,113199998.0
2005-07-25 22:21:00,134.521,134.521,134.49,134.49,36399999.0
2005-07-25 22:22:00,134.485,134.492,134.484,134.489,265799999.0
2005-07-25 22:23:00,134.482,134.487,134.479,134.487,300400002.0
2005-07-25 22:24:00,134.487,134.487,134.478,134.48,90500001.0
2005-07-25 22:25:00,134.482,134.51,134.482,134.51,219100001.0
2005-07-25 22:26:00,134.522,134.548,134.522,134.543,108800000.0
2005-07-25 22:27:00,134.55,134.561,134.544,134.55,610499998.0
2005-07-25 22:28:00,134.541,134.541,134.517,134.527,292299996.0
2005-07-25 22:29:00,134.531,134.535,134.531,134.532,47600000.0
2005-07-25 22:30:00,134.53,134.53,134.53,134.53,84199999.0
2005-07-25 22:31:00,134.515,134.515,134.47,134.485,122400001.0
2005-07-25 22:32:00,134.484,134.496,134.483,134.487,184500001.0
2005-07-25 22:33:00,134.498,134.498,134.489,134.491,365299999.0
2005-07-25 22:34:00,134.49,134.49,134.48,134.49,154899998.0
2005-07-25 22:35:00,134.485,134.49,134.48,134.48,84900000.0
2005-07-25 22:36:00,134.482,134.486,134.46,134.468,386899999.0
2005-07-25 22:37:00,134.468,134.491,134.468,134.491,190499997.0
2005-07-25 22:38:00,134.488,134.495,134.488,134.495,234899999.0
2005-07-25 22:39:00,134.5,134.52,134.5,134.515,429199997.0
2005-07-25 22:40:00,134.512,134.519,134.501,134.505,334399996.0
2005-07-25 22:41:00,134.505,134.519,134.505,134.512,103200001.0
2005-07-25 22:42:00,134.519,134.519,134.503,134.506,191300001.0
2005-07-25 22:43:00,134.499,134.499,134.45,134.459,80100000.0
2005-07-25 22:44:00,134.46,134.462,134.437,134.437,332899994.0
2005-07-25 22:45:00,134.435,134.456,134.435,134.452,273200001.0
2005-07-25 22:46:00,134.467,134.492,134.467,134.492,74299999.0
2005-07-25 22:47:00,134.5,134.501,134.492,134.492,166100000.0
2005-07-25 22:48:00,134.487,134.498,134.484,134.493,271799999.0
2005-07-25 22:49:00,134.492,134.498,134.476,134.484,214299999.0
2005-07-25 22:50:00,134.48,134.481,134.461,134.461,103200000.0
2005-07-25 22:51:00,134.457,134.469,134.457,134.464,171000003.0
2005-07-25 22:52:00,134.457,134.457,134.413,134.424,177500000.0
2005-07-25 22:53:00,134.418,134.429,134.414,134.418,168999998.0
2005-07-25 22:54:00,134.416,134.428,134.414,134.428,120899999.0
2005-07-25 22:55:00,134.426,134.45,134.426,134.434,140899999.0
2005-07-25 22:56:00,134.437,134.437,134.42,134.423,176800000.0
2005-07-25 22:57:00,134.423,134.423,134.408,134.408,152800000.0
2005-07-25 22:58:00,134.42,134.42,134.408,134.413,61399999.0
2005-07-25 22:59:00,134.424,134.428,134.407,134.415,198900000.0
2005-07-25 23:00:00,134.43,134.443,134.402,134.402,73600000.0
2005-07-25 23:01:00,134.424,134.465,134.415,134.45,52800000.0
2005-07-25 23:02:00,134.437,134.454,134.38,134.38,90599999.0
2005-07-25 23:03:00,134.402,134.413,134.37,134.375,95600001.0
2005-07-25 23:04:00,134.41,134.414,134.332,134.332,93800001.0
2005-07-25 23:05:00,134.355,134.381,134.339,134.36,59400002.0
2005-07-25 23:06:00,134.356,134.406,134.356,134.377,180999999.0
2005-07-25 23:07:00,134.365,134.388,134.35,134.357,137599998.0
2005-07-25 23:08:00,134.343,134.398,134.343,134.374,94299999.0
2005-07-25 23:09:00,134.377,134.383,134.355,134.362,155599997.0
2005-07-25 23:10:00,134.337,134.354,134.286,134.286,136500000.0
2005-07-25 23:11:00,134.281,134.34,134.275,134.34,105900000.0
2005-07-25 23:12:00,134.323,134.326,134.297,134.315,98400002.0
2005-07-25 23:13:00,134.333,134.333,134.274,134.285,138099997.0
2005-07-25 23:14:00,134.292,134.315,134.284,134.299,39500000.0
2005-07-25 23:15:00,134.322,134.335,134.283,134.298,227900004.0
2005-07-25 23:16:00,134.32,134.347,134.301,134.315,93499999.0
2005-07-25 23:17:00,134.357,134.365,134.328,134.339,63800000.0
2005-07-25 23:18:00,134.33,134.363,134.318,134.363,226499998.0
2005-07-25 23:19:00,134.362,134.376,134.342,134.374,139800002.0
2005-07-25 23:20:00,134.368,134.392,134.35,134.385,71400000.0
2005-07-25 23:21:00,134.402,134.42,134.374,134.381,100600000.0
2005-07-25 23:22:00,134.423,134.423,134.302,134.302,96700001.0
2005-07-25 23:23:00,134.38,134.422,134.38,134.389,52500001.0
2005-07-25 23:24:00,134.303,134.405,134.303,134.405,55100001.0
2005-07-25 23:25:00,134.397,134.409,134.397,134.401,16300000.0
2005-07-25 23:26:00,134.372,134.394,134.336,134.392,86399999.0
2005-07-25 23:27:00,134.397,134.397,134.387,134.397,72699999.0
2005-07-25 23:28:00,134.395,134.396,134.387,134.387,85899999.0
2005-07-25 23:29:00,134.398,134.406,134.393,134.398,103100001.0
2005-07-25 23:30:00,134.391,134.391,134.377,134.377,64400001.0
2005-07-25 23:31:00,134.378,134.389,134.376,134.381,123399998.0
2005-07-25 23:32:00,134.358,134.359,134.325,134.341,138999999.0
2005-07-25 23:33:00,134.361,134.394,134.356,134.394,72000000.0
2005-07-25 23:34:00,134.341,134.349,134.312,134.331,82899999.0
2005-07-25 23:35:00,134.35,134.371,134.346,134.371,72300000.0
2005-07-25 23:36:00,134.365,134.375,134.363,134.365,50800000.0
2005-07-25 23:37:00,134.375,134.389,134.375,134.388,105499998.0
2005-07-25 23:38:00,134.385,134.415,134.385,134.412,202900002.0
2005-07-25 23:39:00,134.42,134.422,134.41,134.422,44800001.0
2005-07-25 23:40:00,134.418,134.418,134.401,134.408,110099999.0
2005-07-25 23:41:00,134.409,134.41,134.398,134.41,136299997.0
2005-07-25 23:42:00,134.455,134.463,134.419,134.419,77500001.0
2005-07-25 23:43:00,134.389,134.39,134.318,134.39,119500000.0
2005-07-25 23:44:00,134.405,134.415,134.405,134.412,38400000.0
2005-07-25 23:45:00,134.441,134.451,134.435,134.444,70599999.0
2005-07-25 23:46:00,134.412,134.417,134.412,134.413,126699997.0
2005-07-25 23:47:00,134.423,134.43,134.415,134.415,67100000.0
2005-07-25 23:48:00,134.403,134.409,134.398,134.409,121700000.0
2005-07-25 23:49:00,134.411,134.416,134.408,134.411,113899997.0
2005-07-25 23:50:00,134.424,134.438,134.424,134.435,42299999.0
2005-07-25 23:51:00,134.429,134.431,134.418,134.418,111100001.0
2005-07-25 23:52:00,134.418,134.443,134.418,134.434,79299999.0
2005-07-25 23:53:00,134.442,134.442,134.419,134.419,121200001.0
2005-07-25 23:54:00,134.414,134.414,134.305,134.305,63599999.0
2005-07-25 23:55:00,134.467,134.475,134.422,134.446,127099999.0
2005-07-25 23:56:00,134.286,134.416,134.253,134.416,173800003.0
2005-07-25 23:57:00,134.432,134.432,134.423,134.432,28800000.0
2005-07-25 23:58:00,134.43,134.43,134.43,134.43,29100001.0
2005-07-25 23:59:00,134.431,134.442,134.429,134.442,171199996.0
2005-07-26 00:00:00,134.444,134.482,134.444,134.465,99900002.0
2005-07-26 00:01:00,134.457,134.459,134.434,134.434,60200000.0
2005-07-26 00:02:00,134.434,134.435,134.42,134.435,41100000.0
2005-07-26 00:03:00,134.477,134.49,134.448,134.47,95900001.0
2005-07-26 00:04:00,134.443,134.448,134.442,134.448,34000000.0
2005-07-26 00:05:00,134.46,134.471,134.445,134.453,73500000.0
2005-07-26 00:06:00,134.455,134.455,134.45,134.45,58900001.0
2005-07-26 00:07:00,134.465,134.507,134.462,134.477,217800003.0
2005-07-26 00:08:00,134.457,134.485,134.457,134.475,90599999.0
2005-07-26 00:09:00,134.502,134.509,134.502,134.508,126600002.0
2005-07-26 00:10:00,134.51,134.518,134.51,134.518,44800000.0
2005-07-26 00:11:00,134.509,134.518,134.506,134.518,113999999.0
2005-07-26 00:12:00,134.535,134.535,134.525,134.535,28500000.0
2005-07-26 00:13:00,134.529,134.534,134.519,134.519,90800002.0
2005-07-26 00:14:00,134.525,134.535,134.525,134.535,8100000.0
2005-07-26 00:15:00,134.545,134.545,134.533,134.535,168299999.0
2005-07-26 00:16:00,134.541,134.565,134.54,134.565,85200000.0
2005-07-26 00:17:00,134.57,134.575,134.57,134.575,152400000.0
2005-07-26 00:18:00,134.577,134.595,134.573,134.573,110299999.0
2005-07-26 00:19:00,134.582,134.59,134.577,134.579,67300000.0
2005-07-26 00:20:00,134.579,134.587,134.559,134.564,103599999.0
2005-07-26 00:21:00,134.558,134.563,134.539,134.539,101900000.0
2005-07-26 00:22:00,134.539,134.558,134.536,134.556,59999999.0
2005-07-26 00:23:00,134.563,134.563,134.552,134.552,48200000.0
2005-07-26 00:24:00,134.555,134.555,134.545,134.545,108999998.0
2005-07-26 00:25:00,134.557,134.572,134.557,134.572,68499999.0
2005-07-26 00:26:00,134.565,134.568,134.559,134.568,72500000.0
2005-07-26 00:27:00,134.561,134.561,134.54,134.547,55499999.0
2005-07-26 00:28:00,134.55,134.563,134.546,134.546,111300001.0
2005-07-26 00:29:00,134.562,134.562,134.547,134.551,64700001.0
2005-07-26 00:30:00,134.552,134.576,134.552,134.568,136199998.0
2005-07-26 00:31:00,134.568,134.587,134.568,134.576,132399999.0
2005-07-26 00:32:00,134.584,134.591,134.584,134.591,46300002.0
2005-07-26 00:33:00,134.605,134.614,134.605,134.605,47100000.0
2005-07-26 00:34:00,134.601,134.61,134.595,134.595,83800001.0
2005-07-26 00:35:00,134.596,134.605,134.594,134.605,111400003.0
2005-07-26 00:36:00,134.617,134.631,134.582,134.621,142299998.0
2005-07-26 00:37:00,134.592,134.593,134.569,134.593,92999999.0
2005-07-26 00:38:00,134.598,134.608,134.59,134.595,53800001.0
2005-07-26 00:39:00,134.592,134.607,134.592,134.607,98100001.0
2005-07-26 00:40:00,134.597,134.64,134.597,134.64,63899999.0
2005-07-26 00:41:00,134.649,134.651,134.644,134.647,60000000.0
2005-07-26 00:42:00,134.643,134.647,134.624,134.645,63400000.0
2005-07-26 00:43:00,134.655,134.657,134.645,134.648,104300002.0
2005-07-26 00:44:00,134.65,134.65,134.64,134.648,70400000.0
2005-07-26 00:45:00,134.65,134.655,134.65,134.65,124399999.0
2005-07-26 00:46:00,134.648,134.648,134.64,134.642,53599999.0
2005-07-26 00:47:00,134.65,134.655,134.647,134.648,56499999.0
2005-07-26 00:48:00,134.653,134.655,134.645,134.655,100699999.0
2005-07-26 00:49:00,134.65,134.655,134.645,134.65,108300002.0
2005-07-26 00:50:00,134.643,134.655,134.643,134.65,115399997.0
2005-07-26 00:51:00,134.655,134.655,134.642,134.65,51300000.0
2005-07-26 00:52:00,134.65,134.657,134.645,134.655,85300003.0
2005-07-26 00:53:00,134.653,134.653,134.65,134.65,36000000.0
2005-07-26 00:54:00,134.65,134.654,134.64,134.648,92000000.0
2005-07-26 00:55:00,134.645,134.655,134.645,134.648,127900002.0
2005-07-26 00:56:00,134.65,134.655,134.645,134.65,91799998.0
2005-07-26 00:57:00,134.643,134.649,134.637,134.644,132900000.0
2005-07-26 00:58:00,134.652,134.658,134.645,134.65,118599999.0
2005-07-26 00:59:00,134.65,134.655,134.645,134.645,36800000.0
2005-07-26 01:00:00,134.645,134.655,134.645,134.65,39600000.0
2005-07-26 01:01:00,134.65,134.653,134.643,134.65,126799997.0
2005-07-26 01:02:00,134.648,134.651,134.629,134.651,172699996.0
2005-07-26 01:03:00,134.64,134.643,134.63,134.631,43299999.0
2005-07-26 01:04:00,134.619,134.63,134.619,134.62,142700001.0
2005-07-26 01:05:00,134.615,134.615,134.6,134.606,40800000.0
2005-07-26 01:06:00,134.61,134.61,134.607,134.607,13600000.0
2005-07-26 01:07:00,134.623,134.641,134.613,134.641,116400001.0
2005-07-26 01:08:00,134.61,134.61,134.61,134.61,38600000.0
2005-07-26 01:09:00,134.612,134.622,134.612,134.622,18400000.0
2005-07-26 01:10:00,134.625,134.625,134.615,134.615,122099999.0
2005-07-26 01:11:00,134.617,134.623,134.612,134.613,42200000.0
2005-07-26 01:12:00,134.62,134.633,134.618,134.622,123600000.0
2005-07-26 01:13:00,134.62,134.62,134.618,134.62,90800002.0
2005-07-26 01:14:00,134.62,134.625,134.612,134.612,25000000.0
2005-07-26 01:15:00,134.621,134.621,134.602,134.607,153100002.0
2005-07-26 01:16:00,134.616,134.624,134.608,134.624,144199999.0
2005-07-26 01:17:00,134.618,134.622,134.606,134.606,99199999.0
2005-07-26 01:18:00,134.61,134.61,134.593,134.593,38799999.0
2005-07-26 01:19:00,134.576,134.576,134.542,134.552,69799999.0
2005-07-26 01:20:00,134.559,134.559,134.552,134.558,45800000.0
2005-07-26 01:21:00,134.54,134.546,134.528,134.528,117099999.0
2005-07-26 01:22:00,134.524,134.532,134.504,134.504,91900000.0
2005-07-26 01:23:00,134.5,134.505,134.493,134.5,87099999.0
2005-07-26 01:24:00,134.496,134.509,134.496,134.497,8600000.0
2005-07-26 01:25:00,134.506,134.506,134.502,134.502,9900000.0
2005-07-26 01:26:00,134.496,134.511,134.49,134.501,193500005.0
2005-07-26 01:27:00,134.508,134.508,134.503,134.503,150200000.0
2005-07-26 01:28:00,134.501,134.512,134.499,134.499,63100000.0
2005-07-26 01:29:00,134.505,134.505,134.498,134.502,38600000.0
2005-07-26 01:30:00,134.5,134.505,134.492,134.505,171500005.0
2005-07-26 01:31:00,134.5,134.505,134.498,134.505,239399998.0
2005-07-26 01:32:00,134.497,134.505,134.495,134.505,173499995.0
2005-07-26 01:33:00,134.5,134.505,134.495,134.5,89599998.0
2005-07-26 01:34:00,134.5,134.5,134.452,134.481,61900000.0
2005-07-26 01:35:00,134.495,134.501,134.483,134.501,108099999.0
2005-07-26 01:36:00,134.495,134.495,134.455,134.455,76700000.0
2005-07-26 01:37:00,134.46,134.465,134.457,134.457,61400000.0
2005-07-26 01:38:00,134.459,134.464,134.454,134.461,139699998.0
2005-07-26 01:39:00,134.46,134.46,134.437,134.45,98799999.0
2005-07-26 01:40:00,134.452,134.457,134.446,134.452,70600002.0
2005-07-26 01:41:00,134.445,134.453,134.44,134.453,97100002.0
2005-07-26 01:42:00,134.463,134.463,134.448,134.458,126299997.0
2005-07-26 01:43:00,134.469,134.498,134.458,134.488,148500003.0
2005-07-26 01:44:00,134.461,134.469,134.461,134.467,67299999.0
2005-07-26 01:45:00,134.467,134.475,134.467,134.47,37800000.0
2005-07-26 01:46:00,134.463,134.467,134.463,134.467,49499998.0
2005-07-26 01:47:00,134.455,134.455,134.412,134.412,65700001.0
2005-07-26 01:48:00,134.407,134.43,134.397,134.397,67600000.0
2005-07-26 01:49:00,134.396,134.406,134.386,134.406,48600000.0
2005-07-26 01:50:00,134.401,134.414,134.401,134.41,103400001.0
2005-07-26 01:51:00,134.418,134.42,134.406,134.412,110700002.0
2005-07-26 01:52:00,134.411,134.427,134.411,134.426,91700000.0
2005-07-26 01:53:00,134.416,134.425,134.398,134.398,112000000.0
2005-07-26 01:54:00,134.396,134.398,134.354,134.354,83599998.0
2005-07-26 01:55:00,134.375,134.395,134.375,134.395,86799997.0
2005-07-26 01:56:00,134.382,134.382,134.356,134.362,120000001.0
2005-07-26 01:57:00,134.368,134.372,134.368,134.372,11900000.0
2005-07-26 01:58:00,134.392,134.402,134.391,134.391,83099998.0
2005-07-26 01:59:00,134.41,134.418,134.406,134.418,66900000.0
2005-07-26 02:00:00,134.419,134.419,134.405,134.411,90100002.0
2005-07-26 02:01:00,134.418,134.42,134.415,134.415,120300000.0
2005-07-26 02:02:00,134.425,134.439,134.423,134.423,61900000.0
2005-07-26 02:03:00,134.422,134.425,134.422,134.425,42100000.0
2005-07-26 02:04:00,134.418,134.424,134.416,134.417,89700000.0
2005-07-26 02:05:00,134.43,134.458,134.43,134.443,153099996.0
2005-07-26 02:06:00,134.444,134.468,134.438,134.468,70999998.0
2005-07-26 02:07:00,134.46,134.47,134.448,134.448,72600000.0
2005-07-26 02:08:00,134.455,134.468,134.455,134.46,121100001.0
2005-07-26 02:09:00,134.465,134.465,134.46,134.46,108400001.0
2005-07-26 02:10:00,134.467,134.481,134.467,134.473,81900000.0
2005-07-26 02:11:00,134.467,134.506,134.465,134.506,32700000.0
2005-07-26 02:12:00,134.512,134.516,134.51,134.51,91900002.0
2005-07-26 02:13:00,134.513,134.527,134.513,134.526,72800000.0
2005-07-26 02:14:00,134.522,134.524,134.51,134.52,146200001.0
2005-07-26 02:15:00,134.529,134.538,134.519,134.536,72499999.0
2005-07-26 02:16:00,134.544,134.551,134.535,134.547,94000000.0
2005-07-26 02:17:00,134.552,134.552,134.534,134.534,18400000.0
2005-07-26 02:18:00,134.536,134.541,134.528,134.54,80400000.0
2005-07-26 02:19:00,134.54,134.545,134.538,134.54,80800000.0
2005-07-26 02:20:00,134.545,134.545,134.533,134.533,115899999.0
2005-07-26 02:21:00,134.538,134.553,134.538,134.545,80699999.0
2005-07-26 02:22:00,134.551,134.568,134.545,134.545,133899998.0
2005-07-26 02:23:00,134.542,134.549,134.536,134.536,26700000.0
2005-07-26 02:24:00,134.54,134.545,134.535,134.545,48000000.0
2005-07-26 02:25:00,134.54,134.553,134.54,134.545,48900000.0
2005-07-26 02:26:00,134.541,134.55,134.541,134.55,45600000.0
2005-07-26 02:27:00,134.55,134.55,134.55,134.55,24800000.0
2005-07-26 02:28:00,134.56,134.592,134.56,134.591,87800001.0
2005-07-26 02:29:00,134.585,134.597,134.585,134.585,178500002.0
2005-07-26 02:30:00,134.563,134.571,134.554,134.56,66400000.0
2005-07-26 02:31:00,134.563,134.566,134.549,134.563,205599999.0
2005-07-26 02:32:00,134.554,134.566,134.552,134.565,91099998.0
2005-07-26 02:33:00,134.562,134.578,134.559,134.578,45600000.0
2005-07-26 02:34:00,134.586,134.597,134.586,134.597,127799999.0
2005-07-26 02:35:00,134.597,134.603,134.59,134.603,58600000.0
2005-07-26 02:36:00,134.587,134.587,134.573,134.573,131200000.0
2005-07-26 02:37:00,134.57,134.57,134.57,134.57,60000000.0
2005-07-26 02:38:00,134.578,134.593,134.578,134.593,49099999.0
2005-07-26 02:39:00,134.585,134.596,134.576,134.59,106900001.0
2005-07-26 02:40:00,134.589,134.597,134.584,134.597,99700001.0
2005-07-26 02:41:00,134.603,134.603,134.6,134.6,12000000.0
2005-07-26 02:42:00,134.593,134.61,134.593,134.6,86099999.0
2005-07-26 02:43:00,134.603,134.603,134.58,134.58,107100000.0
2005-07-26 02:44:00,134.578,134.594,134.571,134.594,67199999.0
2005-07-26 02:45:00,134.598,134.602,134.591,134.598,116599998.0
2005-07-26 02:46:00,134.605,134.618,134.605,134.605,50400001.0
2005-07-26 02:47:00,134.608,134.608,134.588,134.608,30100000.0
2005-07-26 02:48:00,134.613,134.619,134.612,134.612,46499999.0
2005-07-26 02:49:00,134.61,134.61,134.604,134.607,67000001.0
2005-07-26 02:50:00,134.607,134.61,134.597,134.607,131700001.0
2005-07-26 02:51:00,134.608,134.627,134.608,134.619,87899999.0
2005-07-26 02:52:00,134.615,134.64,134.613,134.64,104400001.0
2005-07-26 02:53:00,134.635,134.635,134.619,134.629,39200000.0
2005-07-26 02:54:00,134.625,134.625,134.603,134.603,32000000.0
2005-07-26 02:55:00,134.576,134.576,134.564,134.564,18000000.0
2005-07-26 02:56:00,134.547,134.547,134.509,134.509,173699999.0
2005-07-26 02:57:00,134.5,134.5,134.471,134.479,75200001.0
2005-07-26 02:58:00,134.477,134.486,134.468,134.486,82300001.0
2005-07-26 02:59:00,134.489,134.499,134.483,134.498,76999999.0
2005-07-26 03:00:00,134.506,134.512,134.495,134.512,44800000.0
2005-07-26 03:01:00,134.511,134.511,134.503,134.507,156000003.0
2005-07-26 03:02:00,134.499,134.507,134.494,134.507,118099997.0
2005-07-26 03:03:00,134.513,134.513,134.484,134.484,90300001.0
2005-07-26 03:04:00,134.472,134.474,134.458,134.47,75800000.0
2005-07-26 03:05:00,134.466,134.468,134.454,134.468,73700001.0
2005-07-26 03:06:00,134.471,134.473,134.452,134.452,42499999.0
2005-07-26 03:07:00,134.443,134.443,134.421,134.43,95100002.0
2005-07-26 03:08:00,134.41,134.41,134.405,134.405,42299999.0
2005-07-26 03:09:00,134.387,134.405,134.387,134.402,121499997.0
2005-07-26 03:10:00,134.412,134.423,134.412,134.415,77100002.0
2005-07-26 03:11:00,134.422,134.424,134.416,134.419,65000000.0
2005-07-26 03:12:00,134.414,134.424,134.412,134.421,163800002.0
2005-07-26 03:13:00,134.44,134.44,134.419,134.433,85300002.0
2005-07-26 03:14:00,134.423,134.427,134.414,134.427,103900003.0
2005-07-26 03:15:00,134.423,134.436,134.422,134.428,73899998.0
2005-07-26 03:16:00,134.439,134.446,134.429,134.44,138700001.0
2005-07-26 03:17:00,134.448,134.451,134.439,134.444,90299998.0
2005-07-26 03:18:00,134.447,134.46,134.447,134.449,87200002.0
2005-07-26 03:19:00,134.442,134.452,134.442,134.445,56000001.0
2005-07-26 03:20:00,134.438,134.445,134.435,134.435,173700000.0
2005-07-26 03:21:00,134.445,134.445,134.435,134.44,144200004.0
2005-07-26 03:22:00,134.445,134.454,134.445,134.45,109900001.0
2005-07-26 03:23:00,134.454,134.456,134.438,134.438,88700002.0
2005-07-26 03:24:00,134.443,134.468,134.443,134.467,71000000.0
2005-07-26 03:25:00,134.47,134.475,134.465,134.47,94600002.0
2005-07-26 03:26:00,134.473,134.475,134.462,134.462,144400003.0
2005-07-26 03:27:00,134.47,134.475,134.47,134.475,24000000.0
2005-07-26 03:28:00,134.466,134.466,134.464,134.464,16800000.0
2005-07-26 03:29:00,134.456,134.456,134.436,134.44,80299998.0
2005-07-26 03:30:00,134.436,134.452,134.436,134.452,66800001.0
2005-07-26 03:31:00,134.454,134.463,134.452,134.454,87100002.0
2005-07-26 03:32:00,134.45,134.455,134.445,134.45,66500001.0
2005-07-26 03:33:00,134.474,134.492,134.447,134.492,79800000.0
2005-07-26 03:34:00,134.447,134.451,134.443,134.443,37100000.0
2005-07-26 03:35:00,134.432,134.432,134.42,134.42,7600000.0
2005-07-26 03:36:00,134.411,134.419,134.411,134.419,13600000.0
2005-07-26 03:37:00,134.415,134.425,134.409,134.413,83800000.0
2005-07-26 03:38:00,134.404,134.408,134.401,134.408,51999999.0
2005-07-26 03:39:00,134.415,134.415,134.407,134.415,48800000.0
2005-07-26 03:40:00,134.425,134.437,134.425,134.429,81399999.0
2005-07-26 03:41:00,134.418,134.419,134.414,134.419,108400001.0
2005-07-26 03:42:00,134.42,134.42,134.42,134.42,19200001.0
2005-07-26 03:43:00,134.418,134.442,134.417,134.428,127499998.0
2005-07-26 03:44:00,134.444,134.454,134.444,134.446,59600000.0
2005-07-26 03:45:00,134.447,134.451,134.439,134.448,78299999.0
2005-07-26 03:46:00,134.445,134.465,134.445,134.465,46999999.0
2005-07-26 03:47:00,134.461,134.469,134.456,134.459,106200001.0
2005-07-26 03:48:00,134.457,134.468,134.457,134.468,36799999.0
2005-07-26 03:49:00,134.46,134.46,134.46,134.46,43400002.0
2005-07-26 03:50:00,134.47,134.47,134.467,134.467,35099999.0
2005-07-26 03:51:00,134.483,134.483,134.482,134.482,5600000.0
2005-07-26 03:52:00,134.486,134.486,134.484,134.484,15200000.0
2005-07-26 03:53:00,134.482,134.482,134.461,134.468,78199999.0
2005-07-26 03:54:00,134.46,134.468,134.46,134.467,70799999.0
2005-07-26 03:55:00,134.483,134.489,134.471,134.48,77499998.0
2005-07-26 03:56:00,134.478,134.488,134.478,134.485,44000000.0
2005-07-26 03:57:00,134.482,134.482,134.466,134.482,120099998.0
2005-07-26 03:58:00,134.482,134.482,134.468,134.468,83199999.0
2005-07-26 03:59:00,134.463,134.483,134.463,134.483,84000000.0
2005-07-26 04:00:00,134.492,134.508,134.492,134.495,54800000.0
2005-07-26 04:01:00,134.494,134.507,134.492,134.492,77299999.0
2005-07-26 04:02:00,134.492,134.498,134.492,134.498,53899998.0
2005-07-26 04:03:00,134.508,134.508,134.483,134.49,52900001.0
2005-07-26 04:04:00,134.487,134.497,134.487,134.497,29800000.0
2005-07-26 04:05:00,134.486,134.492,134.486,134.492,27200001.0
2005-07-26 04:06:00,134.495,134.495,134.488,134.493,33900000.0
2005-07-26 04:07:00,134.492,134.492,134.473,134.473,131000005.0
2005-07-26 04:08:00,134.477,134.477,134.462,134.465,61500000.0
2005-07-26 04:09:00,134.456,134.48,134.456,134.478,149699997.0
2005-07-26 04:10:00,134.48,134.48,134.475,134.48,28000000.0
2005-07-26 04:11:00,134.47,134.483,134.465,134.483,114200000.0
2005-07-26 04:12:00,134.48,134.481,134.474,134.474,43200000.0
2005-07-26 04:13:00,134.482,134.496,134.466,134.493,101100001.0
2005-07-26 04:14:00,134.482,134.485,134.48,134.485,32800001.0
2005-07-26 04:15:00,134.477,134.477,134.472,134.472,50899999.0
2005-07-26 04:16:00,134.475,134.481,134.463,134.463,73300002.0
2005-07-26 04:17:00,134.472,134.481,134.47,134.471,73799999.0
2005-07-26 04:18:00,134.465,134.47,134.465,134.468,29400000.0
2005-07-26 04:19:00,134.48,134.482,134.473,134.48,112899999.0
2005-07-26 04:20:00,134.482,134.482,134.466,134.47,185500002.0
2005-07-26 04:21:00,134.478,134.478,134.47,134.472,101200000.0
2005-07-26 04:22:00,134.467,134.475,134.457,134.47,102300000.0
2005-07-26 04:23:00,134.465,134.475,134.465,134.475,8000000.0
2005-07-26 04:24:00,134.474,134.477,134.47,134.47,75100000.0
2005-07-26 04:25:00,134.458,134.461,134.449,134.458,59399999.0
2005-07-26 04:26:00,134.458,134.459,134.453,134.453,52699999.0
2005-07-26 04:27:00,134.452,134.458,134.44,134.458,38200000.0
2005-07-26 04:28:00,134.467,134.505,134.467,134.505,83200000.0
2005-07-26 04:29:00,134.502,134.502,134.491,134.491,128799998.0
2005-07-26 04:30:00,134.491,134.491,134.47,134.47,90699999.0
2005-07-26 04:31:00,134.461,134.47,134.456,134.467,62900000.0
2005-07-26 04:32:00,134.472,134.473,134.458,134.473,195000001.0
2005-07-26 04:33:00,134.475,134.475,134.465,134.468,126099998.0
2005-07-26 04:34:00,134.477,134.481,134.473,134.473,150199999.0
2005-07-26 04:35:00,134.464,134.481,134.464,134.471,105500000.0
2005-07-26 04:36:00,134.47,134.47,134.467,134.467,21600000.0
2005-07-26 04:37:00,134.47,134.475,134.47,134.47,77900000.0
2005-07-26 04:38:00,134.468,134.468,134.445,134.445,99899999.0
2005-07-26 04:39:00,134.445,134.445,134.432,134.435,28000000.0
2005-07-26 04:40:00,134.437,134.437,134.429,134.436,134700001.0
2005-07-26 04:41:00,134.438,134.44,134.429,134.43,64300000.0
2005-07-26 04:42:00,134.425,134.425,134.37,134.379,54000000.0
2005-07-26 04:43:00,134.393,134.396,134.38,134.387,59100000.0
2005-07-26 04:44:00,134.398,134.413,134.393,134.413,74600002.0
2005-07-26 04:45:00,134.409,134.409,134.403,134.404,96799999.0
2005-07-26 04:46:00,134.419,134.425,134.419,134.425,33500001.0
2005-07-26 04:47:00,134.447,134.447,134.429,134.44,228600001.0
2005-07-26 04:48:00,134.439,134.444,134.427,134.444,130799999.0
2005-07-26 04:49:00,134.448,134.454,134.431,134.454,91700000.0
2005-07-26 04:50:00,134.451,134.464,134.451,134.46,192100000.0
2005-07-26 04:51:00,134.465,134.485,134.465,134.485,70299999.0
2005-07-26 04:52:00,134.476,134.476,134.457,134.461,85799999.0
2005-07-26 04:53:00,134.46,134.46,134.46,134.46,20800000.0
2005-07-26 04:54:00,134.461,134.468,134.459,134.466,30400000.0
2005-07-26 04:55:00,134.467,134.47,134.467,134.47,122299998.0
2005-07-26 04:56:00,134.47,134.478,134.467,134.467,74500000.0
2005-07-26 04:57:00,134.463,134.47,134.463,134.468,66999998.0
2005-07-26 04:58:00,134.466,134.466,134.464,134.464,46899998.0
2005-07-26 04:59:00,134.46,134.473,134.46,134.469,64199998.0
2005-07-26 05:00:00,134.473,134.478,134.459,134.465,61900000.0
2005-07-26 05:01:00,134.466,134.477,134.46,134.461,123899998.0
2005-07-26 05:02:00,134.463,134.476,134.463,134.476,70499999.0
2005-07-26 05:03:00,134.472,134.472,134.457,134.457,90199998.0
2005-07-26 05:04:00,134.453,134.455,134.447,134.452,98700001.0
2005-07-26 05:05:00,134.451,134.469,134.451,134.469,40000000.0
2005-07-26 05:06:00,134.462,134.478,134.457,134.471,88900000.0
2005-07-26 05:07:00,134.467,134.467,134.453,134.454,89599999.0
2005-07-26 05:08:00,134.458,134.47,134.458,134.468,56699999.0
2005-07-26 05:09:00,134.477,134.483,134.468,134.483,84699998.0
2005-07-26 05:10:00,134.483,134.487,134.48,134.48,105800003.0
2005-07-26 05:11:00,134.487,134.493,134.476,134.493,66300000.0
2005-07-26 05:12:00,134.488,134.502,134.488,134.5,54300000.0
2005-07-26 05:13:00,134.515,134.515,134.505,134.505,20800000.0
2005-07-26 05:14:00,134.515,134.515,134.505,134.51,104400001.0
2005-07-26 05:15:00,134.535,134.55,134.535,134.55,44000000.0
2005-07-26 05:16:00,134.557,134.571,134.549,134.561,55200000.0
2005-07-26 05:17:00,134.553,134.583,134.553,134.568,104799999.0
2005-07-26 05:18:00,134.576,134.576,134.559,134.574,207699995.0
2005-07-26 05:19:00,134.572,134.572,134.524,134.524,99700001.0
2005-07-26 05:20:00,134.538,134.538,134.533,134.533,36300000.0
2005-07-26 05:21:00,134.53,134.54,134.526,134.526,135600001.0
2005-07-26 05:22:00,134.537,134.54,134.526,134.526,173599999.0
2005-07-26 05:23:00,134.509,134.534,134.509,134.534,75099998.0
2005-07-26 05:24:00,134.532,134.547,134.532,134.54,73399999.0
2005-07-26 05:25:00,134.538,134.538,134.535,134.535,20300000.0
2005-07-26 05:26:00,134.535,134.535,134.522,134.534,82999999.0
2005-07-26 05:27:00,134.53,134.53,134.525,134.525,21800000.0
2005-07-26 05:28:00,134.519,134.519,134.516,134.516,8800000.0
2005-07-26 05:29:00,134.51,134.519,134.5,134.508,63200000.0
2005-07-26 05:30:00,134.509,134.544,134.509,134.539,107099999.0
2005-07-26 05:31:00,134.549,134.549,134.544,134.548,39000000.0
2005-07-26 05:32:00,134.532,134.532,134.509,134.509,12000000.0
2005-07-26 05:33:00,134.507,134.507,134.482,134.494,91200000.0
2005-07-26 05:34:00,134.487,134.49,134.487,134.49,10400000.0
2005-07-26 05:35:00,134.49,134.495,134.49,134.495,20800000.0
2005-07-26 05:36:00,134.485,134.495,134.485,134.495,73299999.0
2005-07-26 05:37:00,134.477,134.479,134.471,134.471,47700000.0
2005-07-26 05:38:00,134.475,134.494,134.472,134.472,60000001.0
2005-07-26 05:39:00,134.485,134.518,134.485,134.515,81600000.0
2005-07-26 05:40:00,134.509,134.529,134.497,134.529,117100002.0
2005-07-26 05:41:00,134.523,134.529,134.513,134.52,104899998.0
2005-07-26 05:42:00,134.511,134.514,134.5,134.514,102800001.0
2005-07-26 05:43:00,134.523,134.523,134.506,134.506,60199999.0
2005-07-26 05:44:00,134.508,134.534,134.508,134.529,59000000.0
2005-07-26 05:45:00,134.53,134.545,134.529,134.545,98200001.0
2005-07-26 05:46:00,134.537,134.543,134.535,134.535,104400001.0
2005-07-26 05:47:00,134.535,134.545,134.535,134.54,96000000.0
2005-07-26 05:48:00,134.534,134.551,134.534,134.541,36800000.0
2005-07-26 05:49:00,134.548,134.553,134.539,134.54,149000000.0
2005-07-26 05:50:00,134.538,134.538,134.532,134.532,41899999.0
2005-07-26 05:51:00,134.527,134.53,134.527,134.53,29600000.0
2005-07-26 05:52:00,134.529,134.543,134.529,134.543,101200001.0
2005-07-26 05:53:00,134.552,134.563,134.552,134.563,55200000.0
2005-07-26 05:54:00,134.563,134.563,134.547,134.549,42900000.0
2005-07-26 05:55:00,134.55,134.555,134.545,134.55,38200001.0
2005-07-26 05:56:00,134.552,134.56,134.547,134.547,77699998.0
2005-07-26 05:57:00,134.55,134.55,134.55,134.55,30299999.0
2005-07-26 05:58:00,134.558,134.573,134.556,134.556,89300001.0
2005-07-26 05:59:00,134.55,134.56,134.547,134.557,113299999.0
2005-07-26 06:00:00,134.551,134.567,134.551,134.567,49400000.0
2005-07-26 06:01:00,134.566,134.574,134.561,134.561,91600002.0
2005-07-26 06:02:00,134.581,134.587,134.58,134.582,101799999.0
2005-07-26 06:03:00,134.58,134.583,134.575,134.575,143499995.0
2005-07-26 06:04:00,134.59,134.596,134.58,134.596,92700000.0
2005-07-26 06:05:00,134.595,134.595,134.566,134.582,37800000.0
2005-07-26 06:06:00,134.569,134.573,134.561,134.562,177899996.0
2005-07-26 06:07:00,134.553,134.563,134.549,134.551,132799997.0
2005-07-26 06:08:00,134.551,134.558,134.547,134.558,84400001.0
2005-07-26 06:09:00,134.554,134.554,134.539,134.542,61500000.0
2005-07-26 06:10:00,134.54,134.54,134.535,134.535,94700000.0
2005-07-26 06:11:00,134.543,134.554,134.543,134.549,178899999.0
2005-07-26 06:12:00,134.545,134.546,134.542,134.542,25600000.0
2005-07-26 06:13:00,134.539,134.583,134.539,134.573,91999998.0
2005-07-26 06:14:00,134.586,134.595,134.579,134.595,64400000.0
2005-07-26 06:15:00,134.597,134.597,134.58,134.58,74600000.0
2005-07-26 06:16:00,134.575,134.587,134.562,134.586,63300000.0
2005-07-26 06:17:00,134.591,134.611,134.591,134.611,39999999.0
2005-07-26 06:18:00,134.605,134.631,134.605,134.631,77200001.0
2005-07-26 06:19:00,134.64,134.64,134.62,134.632,163500004.0
2005-07-26 06:20:00,134.644,134.656,134.644,134.648,109400000.0
2005-07-26 06:21:00,134.657,134.663,134.657,134.663,20800000.0
2005-07-26 06:22:00,134.663,134.679,134.66,134.671,95499998.0
2005-07-26 06:23:00,134.672,134.672,134.647,134.66,79900000.0
2005-07-26 06:24:00,134.671,134.679,134.671,134.679,48500001.0
2005-07-26 06:25:00,134.701,134.708,134.696,134.7,126399999.0
2005-07-26 06:26:00,134.7,134.7,134.675,134.684,171600000.0
2005-07-26 06:27:00,134.689,134.704,134.685,134.69,177500000.0
2005-07-26 06:28:00,134.685,134.685,134.665,134.665,145100001.0
2005-07-26 06:29:00,134.656,134.672,134.656,134.664,106000000.0
2005-07-26 06:30:00,134.664,134.674,134.663,134.663,66999999.0
2005-07-26 06:31:00,134.672,134.681,134.672,134.672,48300000.0
2005-07-26 06:32:00,134.67,134.675,134.665,134.668,102400003.0
2005-07-26 06:33:00,134.68,134.701,134.68,134.701,34400000.0
2005-07-26 06:34:00,134.702,134.708,134.7,134.708,60700000.0
2005-07-26 06:35:00,134.712,134.712,134.704,134.708,31800000.0
2005-07-26 06:36:00,134.697,134.708,134.679,134.679,40000000.0
2005-07-26 06:37:00,134.664,134.664,134.654,134.661,86100001.0
2005-07-26 06:38:00,134.652,134.652,134.632,134.632,69900000.0
2005-07-26 06:39:00,134.635,134.635,134.622,134.63,55700000.0
2005-07-26 06:40:00,134.626,134.636,134.624,134.633,94199999.0
2005-07-26 06:41:00,134.634,134.654,134.634,134.654,43700000.0
2005-07-26 06:42:00,134.66,134.665,134.655,134.658,46500000.0
2005-07-26 06:43:00,134.656,134.656,134.64,134.645,156200001.0
2005-07-26 06:44:00,134.65,134.65,134.632,134.633,134200002.0
2005-07-26 06:45:00,134.637,134.637,134.628,134.628,3200000.0
2005-07-26 06:46:00,134.63,134.648,134.625,134.633,51100000.0
2005-07-26 06:47:00,134.647,134.665,134.647,134.647,132899999.0
2005-07-26 06:48:00,134.637,134.656,134.637,134.656,167700004.0
2005-07-26 06:49:00,134.654,134.661,134.653,134.657,72899999.0
2005-07-26 06:50:00,134.655,134.681,134.655,134.681,78800000.0
2005-07-26 06:51:00,134.681,134.689,134.676,134.687,123900002.0
2005-07-26 06:52:00,134.688,134.7,134.68,134.68,137899997.0
2005-07-26 06:53:00,134.684,134.703,134.684,134.703,57600000.0
2005-07-26 06:54:00,134.702,134.702,134.681,134.685,116900001.0
2005-07-26 06:55:00,134.688,134.718,134.688,134.716,88700000.0
2005-07-26 06:56:00,134.73,134.737,134.723,134.73,123700001.0
2005-07-26 06:57:00,134.728,134.728,134.718,134.721,128799999.0
2005-07-26 06:58:00,134.711,134.721,134.71,134.716,118599999.0
2005-07-26 06:59:00,134.717,134.721,134.713,134.719,163700003.0
2005-07-26 07:00:00,134.723,134.723,134.71,134.711,163600001.0
2005-07-26 07:01:00,134.706,134.719,134.705,134.705,83700000.0
2005-07-26 07:02:00,134.707,134.714,134.697,134.697,126999999.0
2005-07-26 07:03:00,134.719,134.726,134.709,134.726,105000000.0
2005-07-26 07:04:00,134.738,134.744,134.732,134.744,73100000.0
2005-07-26 07:05:00,134.729,134.734,134.711,134.72,151599998.0
2005-07-26 07:06:00,134.721,134.737,134.711,134.711,137699999.0
2005-07-26 07:07:00,134.717,134.727,134.717,134.725,86899999.0
2005-07-26 07:08:00,134.73,134.734,134.715,134.721,154300000.0
2005-07-26 07:09:00,134.723,134.733,134.723,134.729,92599998.0
2005-07-26 07:10:00,134.721,134.721,134.71,134.715,36100000.0
2005-07-26 07:11:00,134.71,134.715,134.705,134.71,79600000.0
2005-07-26 07:12:00,134.713,134.715,134.707,134.708,81900000.0
2005-07-26 07:13:00,134.703,134.718,134.703,134.71,92799999.0
2005-07-26 07:14:00,134.705,134.715,134.705,134.71,101900002.0
2005-07-26 07:15:00,134.704,134.718,134.704,134.714,69000001.0
2005-07-26 07:16:00,134.71,134.712,134.699,134.71,64400000.0
2005-07-26 07:17:00,134.707,134.715,134.7,134.715,26400000.0
2005-07-26 07:18:00,134.708,134.71,134.708,134.71,44600001.0
2005-07-26 07:19:00,134.707,134.717,134.707,134.717,16900000.0
2005-07-26 07:20:00,134.71,134.737,134.71,134.724,117800000.0
2005-07-26 07:21:00,134.714,134.729,134.714,134.717,96599999.0
2005-07-26 07:22:00,134.718,134.72,134.7,134.7,141199997.0
2005-07-26 07:23:00,134.717,134.721,134.713,134.721,143599997.0
2005-07-26 07:24:00,134.72,134.725,134.715,134.725,29600000.0
2005-07-26 07:25:00,134.73,134.74,134.714,134.714,90699999.0
2005-07-26 07:26:00,134.727,134.746,134.727,134.74,89799999.0
2005-07-26 07:27:00,134.745,134.752,134.74,134.74,57999999.0
2005-07-26 07:28:00,134.749,134.749,134.74,134.74,132000001.0
2005-07-26 07:29:00,134.737,134.746,134.737,134.746,136700001.0
2005-07-26 07:30:00,134.746,134.746,134.743,134.743,49000000.0
2005-07-26 07:31:00,134.74,134.74,134.724,134.735,94999999.0
2005-07-26 07:32:00,134.737,134.737,134.733,134.733,28000000.0
2005-07-26 07:33:00,134.735,134.747,134.735,134.741,116000001.0
2005-07-26 07:34:00,134.753,134.753,134.74,134.746,90400001.0
2005-07-26 07:35:00,134.74,134.74,134.725,134.735,68900000.0
2005-07-26 07:36:00,134.735,134.74,134.733,134.74,63800000.0
2005-07-26 07:37:00,134.738,134.745,134.737,134.737,95799999.0
2005-07-26 07:38:00,134.755,134.772,134.755,134.772,48500000.0
2005-07-26 07:39:00,134.757,134.77,134.757,134.768,206400001.0
2005-07-26 07:40:00,134.756,134.767,134.756,134.767,50400000.0
2005-07-26 07:41:00,134.767,134.791,134.767,134.773,154100000.0
2005-07-26 07:42:00,134.762,134.77,134.762,134.77,30999999.0
2005-07-26 07:43:00,134.769,134.781,134.769,134.777,91900001.0
2005-07-26 07:44:00,134.773,134.776,134.768,134.773,149500002.0
2005-07-26 07:45:00,134.761,134.776,134.752,134.77,56299999.0
2005-07-26 07:46:00,134.769,134.769,134.764,134.764,24300000.0
2005-07-26 07:47:00,134.76,134.76,134.755,134.76,68700000.0
2005-07-26 07:48:00,134.758,134.758,134.751,134.755,58899999.0
2005-07-26 07:49:00,134.758,134.758,134.753,134.753,25300000.0
2005-07-26 07:50:00,134.758,134.758,134.751,134.757,99100000.0
2005-07-26 07:51:00,134.752,134.759,134.751,134.759,41600000.0
2005-07-26 07:52:00,134.753,134.758,134.743,134.743,59400000.0
2005-07-26 07:53:00,134.751,134.77,134.751,134.77,165300002.0
2005-07-26 07:54:00,134.761,134.761,134.761,134.761,42299999.0
2005-07-26 07:55:00,134.762,134.774,134.761,134.765,32100000.0
2005-07-26 07:56:00,134.763,134.777,134.759,134.762,17700000.0
2005-07-26 07:57:00,134.77,134.775,134.744,134.744,110000001.0
2005-07-26 07:58:00,134.748,134.759,134.745,134.756,59100000.0
2005-07-26 07:59:00,134.755,134.786,134.755,134.786,29500000.0
2005-07-26 08:00:00,134.791,134.799,134.786,134.799,50799999.0
2005-07-26 08:01:00,134.787,134.787,134.769,134.775,65600000.0
2005-07-26 08:02:00,134.775,134.825,134.775,134.78,106300001.0
2005-07-26 08:03:00,134.768,134.789,134.768,134.78,116300000.0
2005-07-26 08:04:00,134.781,134.781,134.731,134.761,90900000.0
2005-07-26 08:05:00,134.767,134.788,134.763,134.788,75600000.0
2005-07-26 08:06:00,134.791,134.791,134.772,134.785,112799999.0
2005-07-26 08:07:00,134.777,134.777,134.768,134.768,53999999.0
2005-07-26 08:08:00,134.767,134.767,134.762,134.762,55099999.0
2005-07-26 08:09:00,134.755,134.755,134.729,134.729,26100000.0
2005-07-26 08:10:00,134.719,134.719,134.696,134.708,41600000.0
2005-07-26 08:11:00,134.707,134.707,134.694,134.694,81200001.0
2005-07-26 08:12:00,134.685,134.685,134.664,134.673,118999996.0
2005-07-26 08:13:00,134.672,134.691,134.672,134.688,167500000.0
2005-07-26 08:14:00,134.682,134.682,134.674,134.68,115200001.0
2005-07-26 08:15:00,134.68,134.702,134.68,134.691,100399998.0
2005-07-26 08:16:00,134.673,134.674,134.652,134.664,84800000.0
2005-07-26 08:17:00,134.658,134.664,134.655,134.656,115299999.0
2005-07-26 08:18:00,134.655,134.665,134.655,134.66,79900001.0
2005-07-26 08:19:00,134.682,134.684,134.675,134.681,26800000.0
2005-07-26 08:20:00,134.686,134.701,134.686,134.688,53600000.0
2005-07-26 08:21:00,134.679,134.679,134.665,134.671,108600000.0
2005-07-26 08:22:00,134.678,134.693,134.678,134.69,32100000.0
2005-07-26 08:23:00,134.69,134.703,134.69,134.693,105400000.0
2005-07-26 08:24:00,134.691,134.702,134.688,134.702,161399998.0
2005-07-26 08:25:00,134.694,134.694,134.684,134.694,66900002.0
2005-07-26 08:26:00,134.707,134.707,134.677,134.677,78200001.0
2005-07-26 08:27:00,134.675,134.675,134.661,134.661,124599997.0
2005-07-26 08:28:00,134.673,134.674,134.621,134.621,146100002.0
2005-07-26 08:29:00,134.637,134.649,134.637,134.647,54400000.0
2005-07-26 08:30:00,134.649,134.658,134.63,134.63,119999997.0
2005-07-26 08:31:00,134.636,134.638,134.631,134.631,44000000.0
2005-07-26 08:32:00,134.627,134.633,134.622,134.633,64900001.0
2005-07-26 08:33:00,134.62,134.639,134.617,134.619,142600001.0
2005-07-26 08:34:00,134.613,134.629,134.613,134.625,164100002.0
2005-07-26 08:35:00,134.623,134.638,134.617,134.617,115099998.0
2005-07-26 08:36:00,134.621,134.629,134.621,134.629,149900000.0
2005-07-26 08:37:00,134.637,134.642,134.63,134.631,72099999.0
2005-07-26 08:38:00,134.637,134.666,134.637,134.666,67400000.0
2005-07-26 08:39:00,134.682,134.715,134.682,134.715,32800000.0
2005-07-26 08:40:00,134.708,134.721,134.701,134.721,77100000.0
2005-07-26 08:41:00,134.722,134.742,134.722,134.739,139699996.0
2005-07-26 08:42:00,134.739,134.745,134.733,134.745,114900000.0
2005-07-26 08:43:00,134.734,134.734,134.713,134.713,103900002.0
2005-07-26 08:44:00,134.713,134.731,134.713,134.725,79099999.0
2005-07-26 08:45:00,134.729,134.738,134.726,134.726,74100000.0
2005-07-26 08:46:00,134.73,134.747,134.73,134.744,90299999.0
2005-07-26 08:47:00,134.746,134.746,134.726,134.73,148300001.0
2005-07-26 08:48:00,134.737,134.737,134.716,134.728,84699998.0
2005-07-26 08:49:00,134.726,134.744,134.726,134.73,78200000.0
2005-07-26 08:50:00,134.734,134.743,134.729,134.743,32000000.0
2005-07-26 08:51:00,134.747,134.755,134.739,134.746,118400000.0
2005-07-26 08:52:00,134.743,134.743,134.735,134.74,131100000.0
2005-07-26 08:53:00,134.739,134.739,134.729,134.732,66299999.0
2005-07-26 08:54:00,134.738,134.738,134.731,134.733,53300000.0
2005-07-26 08:55:00,134.722,134.722,134.705,134.707,58399999.0
2005-07-26 08:56:00,134.7,134.7,134.683,134.69,55100001.0
2005-07-26 08:57:00,134.695,134.701,134.683,134.683,104700001.0
2005-07-26 08:58:00,134.683,134.688,134.677,134.677,95800000.0
2005-07-26 08:59:00,134.68,134.695,134.68,134.687,126100000.0
2005-07-26 09:00:00,134.682,134.692,134.681,134.681,55900000.0
2005-07-26 09:01:00,134.692,134.697,134.685,134.685,209600003.0
2005-07-26 09:02:00,134.7,134.7,134.686,134.693,168199996.0
2005-07-26 09:03:00,134.701,134.701,134.692,134.693,65600000.0
2005-07-26 09:04:00,134.689,134.701,134.687,134.693,78899998.0
2005-07-26 09:05:00,134.688,134.688,134.674,134.674,65600000.0
2005-07-26 09:06:00,134.663,134.663,134.654,134.655,47700000.0
2005-07-26 09:07:00,134.648,134.655,134.639,134.653,95900000.0
2005-07-26 09:08:00,134.652,134.659,134.629,134.638,91699998.0
2005-07-26 09:09:00,134.642,134.662,134.641,134.662,123800001.0
2005-07-26 09:10:00,134.643,134.657,134.643,134.657,76100000.0
2005-07-26 09:11:00,134.657,134.664,134.646,134.664,31700000.0
2005-07-26 09:12:00,134.655,134.655,134.623,134.623,80000000.0
2005-07-26 09:13:00,134.624,134.646,134.624,134.646,95300000.0
2005-07-26 09:14:00,134.64,134.649,134.636,134.64,144400002.0
2005-07-26 09:15:00,134.642,134.645,134.632,134.639,105599998.0
2005-07-26 09:16:00,134.63,134.642,134.63,134.632,97700000.0
2005-07-26 09:17:00,134.619,134.623,134.592,134.608,113700000.0
2005-07-26 09:18:00,134.603,134.64,134.603,134.64,88199999.0
2005-07-26 09:19:00,134.623,134.633,134.614,134.633,78100001.0
2005-07-26 09:20:00,134.643,134.643,134.621,134.622,155400002.0
2005-07-26 09:21:00,134.624,134.627,134.611,134.611,38400000.0
2005-07-26 09:22:00,134.613,134.627,134.613,134.627,197899999.0
2005-07-26 09:23:00,134.632,134.634,134.619,134.619,51299999.0
2005-07-26 09:24:00,134.615,134.621,134.602,134.605,136300001.0
2005-07-26 09:25:00,134.613,134.614,134.6,134.611,91699998.0
2005-07-26 09:26:00,134.622,134.632,134.62,134.629,102100001.0
2005-07-26 09:27:00,134.635,134.635,134.617,134.625,88899999.0
2005-07-26 09:28:00,134.62,134.625,134.615,134.62,178399999.0
2005-07-26 09:29:00,134.619,134.63,134.616,134.629,102199999.0
2005-07-26 09:30:00,134.627,134.634,134.624,134.634,157299998.0
2005-07-26 09:31:00,134.628,134.634,134.623,134.634,124500000.0
2005-07-26 09:32:00,134.625,134.631,134.619,134.622,91499999.0
2005-07-26 09:33:00,134.621,134.628,134.618,134.628,112200002.0
2005-07-26 09:34:00,134.629,134.63,134.626,134.626,90000000.0
2005-07-26 09:35:00,134.639,134.659,134.639,134.65,101000002.0
2005-07-26 09:36:00,134.661,134.667,134.646,134.667,117700000.0
2005-07-26 09:37:00,134.647,134.655,134.638,134.655,68999999.0
2005-07-26 09:38:00,134.648,134.662,134.646,134.662,90799999.0
2005-07-26 09:39:00,134.666,134.668,134.659,134.661,108799998.0
2005-07-26 09:40:00,134.668,134.67,134.641,134.641,110100000.0
2005-07-26 09:41:00,134.655,134.661,134.645,134.65,105499998.0
2005-07-26 09:42:00,134.655,134.661,134.65,134.661,53899999.0
2005-07-26 09:43:00,134.66,134.673,134.65,134.65,59200000.0
2005-07-26 09:44:00,134.647,134.664,134.647,134.655,55799999.0
2005-07-26 09:45:00,134.672,134.674,134.635,134.635,74700000.0
2005-07-26 09:46:00,134.639,134.668,134.639,134.661,128299998.0
2005-07-26 09:47:00,134.666,134.687,134.666,134.687,53499999.0
2005-07-26 09:48:00,134.702,134.717,134.699,134.717,156300000.0
2005-07-26 09:49:00,134.712,134.712,134.687,134.687,102999999.0
2005-07-26 09:50:00,134.685,134.696,134.679,134.696,142000004.0
2005-07-26 09:51:00,134.703,134.703,134.691,134.702,138200000.0
2005-07-26 09:52:00,134.694,134.719,134.69,134.709,83400001.0
2005-07-26 09:53:00,134.719,134.728,134.705,134.705,64799998.0
2005-07-26 09:54:00,134.702,134.73,134.702,134.73,49499999.0
2005-07-26 09:55:00,134.735,134.735,134.716,134.721,72599997.0
2005-07-26 09:56:00,134.707,134.709,134.696,134.702,155300003.0
2005-07-26 09:57:00,134.702,134.733,134.702,134.728,144399997.0
2005-07-26 09:58:00,134.739,134.745,134.732,134.739,101899998.0
2005-07-26 09:59:00,134.757,134.776,134.757,134.776,56100000.0
2005-07-26 10:00:00,134.769,134.773,134.745,134.745,72399998.0
2005-07-26 10:01:00,134.736,134.739,134.728,134.735,92500000.0
2005-07-26 10:02:00,134.728,134.761,134.726,134.748,61699999.0
2005-07-26 10:03:00,134.759,134.781,134.759,134.778,115300002.0
2005-07-26 10:04:00,134.793,134.802,134.793,134.802,28400000.0
2005-07-26 10:05:00,134.813,134.832,134.804,134.805,69100000.0
2005-07-26 10:06:00,134.792,134.794,134.738,134.738,76600000.0
2005-07-26 10:07:00,134.717,134.717,134.689,134.693,64800000.0
2005-07-26 10:08:00,134.683,134.691,134.671,134.691,107800000.0
2005-07-26 10:09:00,134.712,134.724,134.693,134.724,171700001.0
2005-07-26 10:10:00,134.73,134.73,134.712,134.714,90800000.0
2005-07-26 10:11:00,134.72,134.728,134.69,134.69,113199999.0
2005-07-26 10:12:00,134.69,134.708,134.675,134.685,141299998.0
2005-07-26 10:13:00,134.673,134.673,134.62,134.621,71599999.0
2005-07-26 10:14:00,134.603,134.637,134.601,134.621,115600000.0
2005-07-26 10:15:00,134.626,134.638,134.625,134.625,85700000.0
2005-07-26 10:16:00,134.636,134.65,134.631,134.633,74000000.0
2005-07-26 10:17:00,134.626,134.626,134.612,134.626,79000001.0
2005-07-26 10:18:00,134.628,134.652,134.616,134.636,127000001.0
2005-07-26 10:19:00,134.64,134.673,134.64,134.664,104900000.0
2005-07-26 10:20:00,134.648,134.66,134.636,134.66,106499999.0
2005-07-26 10:21:00,134.66,134.66,134.643,134.65,97099999.0
2005-07-26 10:22:00,134.645,134.645,134.613,134.635,166799999.0
2005-07-26 10:23:00,134.633,134.649,134.621,134.646,80500000.0
2005-07-26 10:24:00,134.633,134.636,134.627,134.627,134299999.0
2005-07-26 10:25:00,134.627,134.642,134.623,134.642,131900000.0
2005-07-26 10:26:00,134.631,134.659,134.627,134.656,153699999.0
2005-07-26 10:27:00,134.65,134.652,134.65,134.652,63800002.0
2005-07-26 10:28:00,134.618,134.628,134.618,134.628,47300002.0
2005-07-26 10:29:00,134.628,134.634,134.62,134.628,78300001.0
2005-07-26 10:30:00,134.62,134.62,134.592,134.593,93500001.0
2005-07-26 10:31:00,134.589,134.596,134.574,134.575,79000001.0
2005-07-26 10:32:00,134.563,134.563,134.525,134.525,82900000.0
2005-07-26 10:33:00,134.519,134.539,134.519,134.539,89100000.0
2005-07-26 10:34:00,134.563,134.577,134.563,134.577,37500001.0
2005-07-26 10:35:00,134.607,134.621,134.606,134.606,91600000.0
2005-07-26 10:36:00,134.638,134.696,134.631,134.688,155500002.0
2005-07-26 10:37:00,134.682,134.699,134.682,134.694,67900000.0
2005-07-26 10:38:00,134.702,134.711,134.692,134.692,30800000.0
2005-07-26 10:39:00,134.672,134.726,134.667,134.726,54999999.0
2005-07-26 10:40:00,134.752,134.752,134.714,134.717,150699999.0
2005-07-26 10:41:00,134.719,134.738,134.719,134.735,105899997.0
2005-07-26 10:42:00,134.728,134.746,134.728,134.744,96700001.0
2005-07-26 10:43:00,134.748,134.753,134.737,134.751,76900000.0
2005-07-26 10:44:00,134.758,134.781,134.752,134.78,101500000.0
2005-07-26 10:45:00,134.772,134.772,134.738,134.771,113200000.0
2005-07-26 10:46:00,134.782,134.782,134.761,134.766,49800000.0
2005-07-26 10:47:00,134.78,134.78,134.751,134.759,65000000.0
2005-07-26 10:48:00,134.732,134.732,134.688,134.69,85499998.0
2005-07-26 10:49:00,134.694,134.706,134.681,134.685,66100000.0
2005-07-26 10:50:00,134.69,134.724,134.682,134.724,131500000.0
2005-07-26 10:51:00,134.726,134.736,134.701,134.736,66300000.0
2005-07-26 10:52:00,134.722,134.722,134.69,134.69,66699999.0
2005-07-26 10:53:00,134.695,134.695,134.684,134.687,65899999.0
2005-07-26 10:54:00,134.697,134.706,134.695,134.699,116699998.0
2005-07-26 10:55:00,134.71,134.713,134.693,134.7,93600000.0
2005-07-26 10:56:00,134.709,134.727,134.709,134.72,147800001.0
2005-07-26 10:57:00,134.705,134.711,134.696,134.705,142400000.0
2005-07-26 10:58:00,134.697,134.702,134.693,134.702,125400003.0
2005-07-26 10:59:00,134.706,134.721,134.702,134.721,116900003.0
2005-07-26 11:00:00,134.728,134.728,134.674,134.674,28800000.0
2005-07-26 11:01:00,134.664,134.668,134.651,134.659,140199997.0
2005-07-26 11:02:00,134.651,134.651,134.646,134.648,45500000.0
2005-07-26 11:03:00,134.657,134.672,134.657,134.671,79800001.0
2005-07-26 11:04:00,134.672,134.685,134.67,134.67,108599997.0
2005-07-26 11:05:00,134.671,134.672,134.663,134.663,77799999.0
2005-07-26 11:06:00,134.657,134.664,134.65,134.664,73600000.0
2005-07-26 11:07:00,134.658,134.665,134.656,134.665,42899999.0
2005-07-26 11:08:00,134.667,134.667,134.656,134.66,95800000.0
2005-07-26 11:09:00,134.667,134.685,134.667,134.672,47800001.0
2005-07-26 11:10:00,134.664,134.682,134.662,134.671,73999999.0
2005-07-26 11:11:00,134.668,134.697,134.663,134.691,107899997.0
2005-07-26 11:12:00,134.697,134.707,134.672,134.675,220500003.0
2005-07-26 11:13:00,134.672,134.682,134.671,134.671,84400000.0
2005-07-26 11:14:00,134.662,134.677,134.662,134.677,91100001.0
2005-07-26 11:15:00,134.667,134.699,134.667,134.699,82400000.0
2005-07-26 11:16:00,134.698,134.701,134.688,134.692,59000000.0
2005-07-26 11:17:00,134.7,134.721,134.7,134.71,99400000.0
2005-07-26 11:18:00,134.717,134.747,134.717,134.735,128900000.0
2005-07-26 11:19:00,134.728,134.735,134.721,134.732,61299999.0
2005-07-26 11:20:00,134.723,134.742,134.723,134.727,71100000.0
2005-07-26 11:21:00,134.716,134.716,134.678,134.678,67999999.0
2005-07-26 11:22:00,134.675,134.695,134.675,134.695,98500000.0
2005-07-26 11:23:00,134.697,134.724,134.697,134.724,135799999.0
2005-07-26 11:24:00,134.728,134.731,134.714,134.716,99700000.0
2005-07-26 11:25:00,134.712,134.716,134.685,134.685,105600000.0
2005-07-26 11:26:00,134.687,134.718,134.687,134.718,28000000.0
2005-07-26 11:27:00,134.725,134.727,134.709,134.718,171400000.0
2005-07-26 11:28:00,134.721,134.724,134.705,134.705,73600001.0
2005-07-26 11:29:00,134.716,134.738,134.704,134.738,102800001.0
2005-07-26 11:30:00,134.742,134.743,134.711,134.711,58100000.0
2005-07-26 11:31:00,134.699,134.709,134.686,134.69,147400000.0
2005-07-26 11:32:00,134.704,134.711,134.686,134.689,119600000.0
2005-07-26 11:33:00,134.693,134.696,134.687,134.691,72199999.0
2005-07-26 11:34:00,134.701,134.705,134.691,134.692,111900000.0
2005-07-26 11:35:00,134.686,134.706,134.686,134.688,79299999.0
2005-07-26 11:36:00,134.709,134.728,134.702,134.711,67200000.0
2005-07-26 11:37:00,134.701,134.733,134.697,134.733,57799999.0
2005-07-26 11:38:00,134.756,134.764,134.75,134.752,78400000.0
2005-07-26 11:39:00,134.748,134.759,134.74,134.755,80799999.0
2005-07-26 11:40:00,134.74,134.74,134.729,134.729,93400000.0
2005-07-26 11:41:00,134.725,134.739,134.719,134.736,92699999.0
2005-07-26 11:42:00,134.738,134.759,134.737,134.742,137800000.0
2005-07-26 11:43:00,134.738,134.738,134.71,134.713,118900000.0
2005-07-26 11:44:00,134.721,134.727,134.708,134.709,136500001.0
2005-07-26 11:45:00,134.71,134.727,134.705,134.705,195599999.0
2005-07-26 11:46:00,134.691,134.711,134.691,134.706,67999999.0
2005-07-26 11:47:00,134.698,134.698,134.669,134.675,124000003.0
2005-07-26 11:48:00,134.675,134.688,134.666,134.674,88300001.0
2005-07-26 11:49:00,134.67,134.711,134.67,134.711,136299998.0
2005-07-26 11:50:00,134.687,134.701,134.685,134.685,74599999.0
2005-07-26 11:51:00,134.678,134.703,134.675,134.698,51000000.0
2005-07-26 11:52:00,134.695,134.702,134.688,134.698,135499999.0
2005-07-26 11:53:00,134.7,134.705,134.691,134.698,93900000.0
2005-07-26 11:54:00,134.7,134.71,134.696,134.701,119099998.0
2005-07-26 11:55:00,134.709,134.728,134.707,134.72,89800000.0
2005-07-26 11:56:00,134.708,134.717,134.695,134.695,145900002.0
2005-07-26 11:57:00,134.685,134.694,134.675,134.694,53600000.0
2005-07-26 11:58:00,134.698,134.699,134.693,134.699,139799999.0
2005-07-26 11:59:00,134.7,134.713,134.7,134.705,113899999.0
2005-07-26 12:00:00,134.687,134.697,134.687,134.69,115500001.0
2005-07-26 12:01:00,134.685,134.685,134.677,134.68,86900000.0
2005-07-26 12:02:00,134.682,134.698,134.673,134.673,100000000.0
2005-07-26 12:03:00,134.682,134.695,134.682,134.69,87899999.0
2005-07-26 12:04:00,134.693,134.721,134.681,134.721,125900002.0
2005-07-26 12:05:00,134.712,134.714,134.682,134.69,58500000.0
2005-07-26 12:06:00,134.689,134.695,134.673,134.695,160899999.0
2005-07-26 12:07:00,134.691,134.696,134.668,134.668,50399999.0
2005-07-26 12:08:00,134.654,134.668,134.644,134.656,130200000.0
2005-07-26 12:09:00,134.649,134.652,134.637,134.652,92699998.0
2005-07-26 12:10:00,134.657,134.659,134.646,134.649,138100000.0
2005-07-26 12:11:00,134.647,134.647,134.638,134.642,48400001.0
2005-07-26 12:12:00,134.638,134.64,134.637,134.64,56000002.0
2005-07-26 12:13:00,134.645,134.657,134.645,134.645,79900002.0
2005-07-26 12:14:00,134.648,134.663,134.639,134.653,129500001.0
2005-07-26 12:15:00,134.663,134.674,134.651,134.668,152299998.0
2005-07-26 12:16:00,134.668,134.673,134.662,134.671,68700001.0
2005-07-26 12:17:00,134.673,134.675,134.663,134.673,77300000.0
2005-07-26 12:18:00,134.672,134.676,134.668,134.668,181499999.0
2005-07-26 12:19:00,134.662,134.678,134.662,134.668,176199996.0
2005-07-26 12:20:00,134.652,134.653,134.644,134.65,89900001.0
2005-07-26 12:21:00,134.662,134.666,134.654,134.654,73200000.0
2005-07-26 12:22:00,134.654,134.666,134.652,134.652,48700000.0
2005-07-26 12:23:00,134.65,134.656,134.648,134.65,124999997.0
2005-07-26 12:24:00,134.642,134.66,134.642,134.66,124500002.0
2005-07-26 12:25:00,134.662,134.666,134.653,134.666,33000000.0
2005-07-26 12:26:00,134.678,134.68,134.652,134.654,106700001.0
2005-07-26 12:27:00,134.656,134.661,134.656,134.659,68099998.0
2005-07-26 12:28:00,134.665,134.686,134.665,134.667,32400000.0
2005-07-26 12:29:00,134.659,134.661,134.645,134.645,48800000.0
2005-07-26 12:30:00,134.633,134.633,134.579,134.601,109399998.0
2005-07-26 12:31:00,134.608,134.608,134.588,134.598,126699998.0
2005-07-26 12:32:00,134.599,134.607,134.593,134.593,95999999.0
2005-07-26 12:33:00,134.601,134.63,134.596,134.63,177699998.0
2005-07-26 12:34:00,134.623,134.632,134.614,134.623,107999999.0
2005-07-26 12:35:00,134.63,134.65,134.63,134.637,95900002.0
2005-07-26 12:36:00,134.647,134.661,134.647,134.654,100700000.0
2005-07-26 12:37:00,134.648,134.673,134.647,134.673,91600002.0
2005-07-26 12:38:00,134.674,134.675,134.64,134.64,66500000.0
2005-07-26 12:39:00,134.638,134.653,134.634,134.653,67899998.0
2005-07-26 12:40:00,134.641,134.648,134.636,134.642,85899998.0
2005-07-26 12:41:00,134.631,134.657,134.631,134.657,161099999.0
2005-07-26 12:42:00,134.653,134.653,134.631,134.631,88799999.0
2005-07-26 12:43:00,134.626,134.63,134.61,134.63,81899999.0
2005-07-26 12:44:00,134.627,134.628,134.614,134.622,38300000.0
2005-07-26 12:45:00,134.63,134.63,134.616,134.62,61700000.0
2005-07-26 12:46:00,134.633,134.656,134.633,134.65,90700001.0
2005-07-26 12:47:00,134.647,134.657,134.647,134.653,87499999.0
2005-07-26 12:48:00,134.653,134.658,134.64,134.656,76999998.0
2005-07-26 12:49:00,134.652,134.659,134.649,134.649,62700000.0
2005-07-26 12:50:00,134.668,134.668,134.652,134.66,147400000.0
2005-07-26 12:51:00,134.65,134.65,134.637,134.639,91900001.0
2005-07-26 12:52:00,134.633,134.633,134.583,134.583,76800002.0
2005-07-26 12:53:00,134.589,134.607,134.589,134.599,135899999.0
2005-07-26 12:54:00,134.591,134.605,134.586,134.586,147600004.0
2005-07-26 12:55:00,134.585,134.589,134.578,134.586,65400000.0
2005-07-26 12:56:00,134.594,134.603,134.594,134.598,90099999.0
2005-07-26 12:57:00,134.6,134.615,134.597,134.61,86000000.0
2005-07-26 12:58:00,134.612,134.615,134.596,134.605,103999999.0
2005-07-26 12:59:00,134.602,134.602,134.582,134.582,24800000.0
2005-07-26 13:00:00,134.564,134.578,134.564,134.577,81299999.0
2005-07-26 13:01:00,134.571,134.583,134.567,134.583,55700000.0
2005-07-26 13:02:00,134.582,134.595,134.582,134.587,88800000.0
2005-07-26 13:03:00,134.588,134.588,134.582,134.582,71799998.0
2005-07-26 13:04:00,134.591,134.602,134.591,134.602,91200001.0
2005-07-26 13:05:00,134.588,134.607,134.588,134.605,108899997.0
2005-07-26 13:06:00,134.605,134.615,134.6,134.61,38400000.0
2005-07-26 13:07:00,134.612,134.618,134.612,134.618,20600000.0
2005-07-26 13:08:00,134.622,134.628,134.619,134.628,29600000.0
2005-07-26 13:09:00,134.638,134.65,134.631,134.641,81900000.0
2005-07-26 13:10:00,134.638,134.64,134.635,134.64,55200000.0
2005-07-26 13:11:00,134.644,134.652,134.629,134.629,116499999.0
2005-07-26 13:12:00,134.636,134.636,134.613,134.627,155099999.0
2005-07-26 13:13:00,134.627,134.627,134.607,134.609,97500001.0
2005-07-26 13:14:00,134.58,134.59,134.577,134.583,84500001.0
2005-07-26 13:15:00,134.58,134.592,134.578,134.592,135900001.0
2005-07-26 13:16:00,134.585,134.592,134.574,134.592,96800003.0
2005-07-26 13:17:00,134.59,134.62,134.588,134.62,83499998.0
2005-07-26 13:18:00,134.615,134.615,134.602,134.614,74299997.0
2005-07-26 13:19:00,134.613,134.62,134.613,134.613,94200000.0
2005-07-26 13:20:00,134.606,134.621,134.603,134.607,83599999.0
2005-07-26 13:21:00,134.606,134.617,134.602,134.604,74699999.0
2005-07-26 13:22:00,134.597,134.608,134.591,134.601,84699997.0
2005-07-26 13:23:00,134.598,134.61,134.598,134.61,22400000.0
2005-07-26 13:24:00,134.604,134.617,134.603,134.617,63500000.0
2005-07-26 13:25:00,134.609,134.613,134.6,134.602,110099999.0
2005-07-26 13:26:00,134.594,134.594,134.573,134.576,122699997.0
2005-07-26 13:27:00,134.572,134.579,134.571,134.571,89500001.0
2005-07-26 13:28:00,134.564,134.582,134.563,134.563,74999999.0
2005-07-26 13:29:00,134.567,134.567,134.546,134.546,80600000.0
2005-07-26 13:30:00,134.549,134.549,134.541,134.542,48200001.0
2005-07-26 13:31:00,134.534,134.549,134.53,134.549,74799999.0
2005-07-26 13:32:00,134.544,134.56,134.544,134.552,78300000.0
2005-07-26 13:33:00,134.562,134.562,134.542,134.542,113399999.0
2005-07-26 13:34:00,134.538,134.552,134.537,134.547,106000001.0
2005-07-26 13:35:00,134.532,134.535,134.521,134.528,141400002.0
2005-07-26 13:36:00,134.54,134.54,134.523,134.537,117600000.0
2005-07-26 13:37:00,134.54,134.545,134.538,134.54,64500000.0
2005-07-26 13:38:00,134.538,134.538,134.515,134.526,23300000.0
2005-07-26 13:39:00,134.526,134.526,134.511,134.514,109800001.0
2005-07-26 13:40:00,134.522,134.533,134.522,134.532,54800000.0
2005-07-26 13:41:00,134.536,134.536,134.515,134.515,59600001.0
2005-07-26 13:42:00,134.513,134.515,134.498,134.498,112200001.0
2005-07-26 13:43:00,134.498,134.503,134.491,134.497,33800000.0
2005-07-26 13:44:00,134.495,134.501,134.494,134.498,137399999.0
2005-07-26 13:45:00,134.495,134.516,134.493,134.502,78100000.0
2005-07-26 13:46:00,134.505,134.526,134.498,134.526,108399998.0
2005-07-26 13:47:00,134.542,134.554,134.538,134.542,142600001.0
2005-07-26 13:48:00,134.558,134.581,134.558,134.581,33200000.0
2005-07-26 13:49:00,134.585,134.595,134.577,134.595,80699999.0
2005-07-26 13:50:00,134.576,134.586,134.576,134.586,64300001.0
2005-07-26 13:51:00,134.593,134.61,134.586,134.602,152399997.0
2005-07-26 13:52:00,134.62,134.638,134.62,134.63,65100000.0
2005-07-26 13:53:00,134.623,134.635,134.613,134.613,140899999.0
2005-07-26 13:54:00,134.615,134.618,134.612,134.618,36800000.0
2005-07-26 13:55:00,134.615,134.619,134.612,134.613,71200000.0
2005-07-26 13:56:00,134.62,134.636,134.615,134.615,126600000.0
2005-07-26 13:57:00,134.616,134.629,134.616,134.624,28000000.0
2005-07-26 13:58:00,134.633,134.639,134.619,134.619,96700002.0
2005-07-26 13:59:00,134.618,134.62,134.615,134.617,112599997.0
2005-07-26 14:00:00,134.628,134.631,134.611,134.613,241599998.0
2005-07-26 14:01:00,134.624,134.629,134.615,134.624,79600000.0
2005-07-26 14:02:00,134.613,134.626,134.612,134.622,115899997.0
2005-07-26 14:03:00,134.618,134.622,134.6,134.6,76700000.0
2005-07-26 14:04:00,134.6,134.607,134.594,134.599,68300000.0
2005-07-26 14:05:00,134.597,134.608,134.592,134.608,123699996.0
2005-07-26 14:06:00,134.6,134.604,134.584,134.59,129099998.0
2005-07-26 14:07:00,134.567,134.574,134.567,134.571,82500001.0
2005-07-26 14:08:00,134.572,134.575,134.564,134.572,158499999.0
2005-07-26 14:09:00,134.572,134.593,134.571,134.571,59799999.0
2005-07-26 14:10:00,134.576,134.604,134.576,134.585,82300001.0
2005-07-26 14:11:00,134.598,134.598,134.588,134.588,127599999.0
2005-07-26 14:12:00,134.589,134.589,134.568,134.576,85599999.0
2005-07-26 14:13:00,134.583,134.583,134.559,134.564,142100000.0
2005-07-26 14:14:00,134.562,134.564,134.519,134.538,130300001.0
2005-07-26 14:15:00,134.552,134.573,134.552,134.573,145400000.0
2005-07-26 14:16:00,134.57,134.576,134.563,134.563,107099999.0
2005-07-26 14:17:00,134.558,134.566,134.555,134.566,54400000.0
2005-07-26 14:18:00,134.59,134.653,134.59,134.644,86399999.0
2005-07-26 14:19:00,134.633,134.648,134.627,134.633,78900000.0
2005-07-26 14:20:00,134.626,134.703,134.626,134.703,92900001.0
2005-07-26 14:21:00,134.7,134.719,134.7,134.705,48900000.0
2005-07-26 14:22:00,134.702,134.702,134.677,134.691,101400000.0
2005-07-26 14:23:00,134.69,134.693,134.69,134.691,38700000.0
2005-07-26 14:24:00,134.688,134.709,134.688,134.698,110200000.0
2005-07-26 14:25:00,134.678,134.678,134.668,134.668,124000001.0
2005-07-26 14:26:00,134.676,134.676,134.674,134.674,22900001.0
2005-07-26 14:27:00,134.678,134.683,134.668,134.672,78000000.0
2005-07-26 14:28:00,134.667,134.668,134.655,134.655,76800000.0
2005-07-26 14:29:00,134.654,134.665,134.645,134.665,162899999.0
2005-07-26 14:30:00,134.667,134.68,134.667,134.667,57600000.0
2005-07-26 14:31:00,134.67,134.67,134.644,134.644,84699999.0
2005-07-26 14:32:00,134.633,134.671,134.625,134.671,112199998.0
2005-07-26 14:33:00,134.653,134.667,134.639,134.661,115199999.0
2005-07-26 14:34:00,134.669,134.691,134.667,134.691,154900003.0
2005-07-26 14:35:00,134.702,134.704,134.686,134.69,68900000.0
2005-07-26 14:36:00,134.686,134.686,134.669,134.685,95700000.0
2005-07-26 14:37:00,134.71,134.738,134.71,134.738,85499999.0
2005-07-26 14:38:00,134.731,134.756,134.731,134.741,177900000.0
2005-07-26 14:39:00,134.754,134.756,134.738,134.75,162299998.0
2005-07-26 14:40:00,134.748,134.758,134.738,134.758,81100000.0
2005-07-26 14:41:00,134.755,134.762,134.748,134.762,103899999.0
2005-07-26 14:42:00,134.765,134.812,134.765,134.812,100299999.0
2005-07-26 14:43:00,134.817,134.828,134.806,134.809,94300000.0
2005-07-26 14:44:00,134.825,134.868,134.821,134.868,108300000.0
2005-07-26 14:45:00,134.899,134.91,134.89,134.909,52900000.0
2005-07-26 14:46:00,134.915,134.915,134.899,134.899,55500001.0
2005-07-26 14:47:00,134.894,134.902,134.879,134.879,51600000.0
2005-07-26 14:48:00,134.882,134.886,134.861,134.87,145900004.0
2005-07-26 14:49:00,134.862,134.862,134.851,134.852,197600001.0
2005-07-26 14:50:00,134.86,134.864,134.832,134.842,74800001.0
2005-07-26 14:51:00,134.833,134.833,134.813,134.824,57700000.0
2005-07-26 14:52:00,134.81,134.81,134.799,134.808,73999999.0
2005-07-26 14:53:00,134.803,134.83,134.803,134.809,102600001.0
2005-07-26 14:54:00,134.793,134.793,134.772,134.787,70299999.0
2005-07-26 14:55:00,134.79,134.803,134.776,134.782,117500000.0
2005-07-26 14:56:00,134.797,134.81,134.791,134.809,164399998.0
2005-07-26 14:57:00,134.811,134.821,134.799,134.821,59700001.0
2005-07-26 14:58:00,134.825,134.828,134.812,134.812,107600001.0
2005-07-26 14:59:00,134.813,134.813,134.798,134.798,27400000.0
2005-07-26 15:00:00,134.81,134.814,134.79,134.802,54799999.0
2005-07-26 15:01:00,134.805,134.823,134.801,134.809,79899999.0
2005-07-26 15:02:00,134.82,134.834,134.819,134.828,93199999.0
2005-07-26 15:03:00,134.822,134.826,134.803,134.808,54500000.0
2005-07-26 15:04:00,134.807,134.807,134.792,134.792,51299999.0
2005-07-26 15:05:00,134.796,134.823,134.796,134.805,76800000.0
2005-07-26 15:06:00,134.808,134.813,134.8,134.808,150400003.0
2005-07-26 15:07:00,134.83,134.847,134.803,134.803,61600000.0
2005-07-26 15:08:00,134.799,134.809,134.797,134.809,25600000.0
2005-07-26 15:09:00,134.808,134.817,134.808,134.815,41300000.0
2005-07-26 15:10:00,134.822,134.827,134.809,134.814,51400000.0
2005-07-26 15:11:00,134.813,134.825,134.811,134.82,91299997.0
2005-07-26 15:12:00,134.814,134.817,134.807,134.81,164099999.0
2005-07-26 15:13:00,134.81,134.811,134.793,134.809,56800000.0
2005-07-26 15:14:00,134.82,134.822,134.809,134.817,146600000.0
2005-07-26 15:15:00,134.803,134.835,134.803,134.835,45900000.0
2005-07-26 15:16:00,134.836,134.836,134.822,134.832,179900000.0
2005-07-26 15:17:00,134.842,134.849,134.839,134.849,65600000.0
2005-07-26 15:18:00,134.846,134.855,134.831,134.855,123999999.0
2005-07-26 15:19:00,134.861,134.871,134.861,134.868,36800000.0
2005-07-26 15:20:00,134.857,134.857,134.843,134.848,135700000.0
2005-07-26 15:21:00,134.836,134.839,134.828,134.828,141200000.0
2005-07-26 15:22:00,134.831,134.841,134.831,134.841,20000000.0
2005-07-26 15:23:00,134.85,134.898,134.85,134.892,124800000.0
2005-07-26 15:24:00,134.907,134.909,134.895,134.895,21000000.0
2005-07-26 15:25:00,134.892,134.892,134.875,134.875,35400000.0
2005-07-26 15:26:00,134.89,134.915,134.89,134.89,137900002.0
2005-07-26 15:27:00,134.895,134.896,134.867,134.867,28300000.0
2005-07-26 15:28:00,134.882,134.882,134.86,134.874,96999999.0
2005-07-26 15:29:00,134.88,134.88,134.867,134.875,121900002.0
2005-07-26 15:30:00,134.875,134.882,134.875,134.876,53600000.0
2005-07-26 15:31:00,134.867,134.89,134.867,134.89,115899998.0
2005-07-26 15:32:00,134.893,134.893,134.878,134.887,91100000.0
2005-07-26 15:33:00,134.898,134.898,134.845,134.848,81600000.0
2005-07-26 15:34:00,134.842,134.871,134.842,134.87,79600000.0
2005-07-26 15:35:00,134.887,134.887,134.857,134.859,28700000.0
2005-07-26 15:36:00,134.875,134.894,134.859,134.89,153899996.0
2005-07-26 15:37:00,134.902,134.905,134.892,134.894,125800000.0
2005-07-26 15:38:00,134.887,134.894,134.879,134.887,143900003.0
2005-07-26 15:39:00,134.89,134.901,134.881,134.894,57600000.0
2005-07-26 15:40:00,134.9,134.907,134.892,134.907,65100000.0
2005-07-26 15:41:00,134.911,134.911,134.902,134.902,5600000.0
2005-07-26 15:42:00,134.907,134.928,134.907,134.922,48799999.0
2005-07-26 15:43:00,134.918,134.927,134.913,134.923,87999998.0
2005-07-26 15:44:00,134.913,134.929,134.9,134.9,85700000.0
2005-07-26 15:45:00,134.896,134.937,134.892,134.937,104099998.0
2005-07-26 15:46:00,134.932,134.941,134.879,134.879,68799999.0
2005-07-26 15:47:00,134.887,134.887,134.865,134.868,40500000.0
2005-07-26 15:48:00,134.872,134.874,134.869,134.87,96699999.0
2005-07-26 15:49:00,134.862,134.862,134.832,134.84,99000000.0
2005-07-26 15:50:00,134.825,134.83,134.807,134.807,113900000.0
2005-07-26 15:51:00,134.81,134.815,134.786,134.805,98899999.0
2005-07-26 15:52:00,134.825,134.836,134.819,134.819,46900001.0
2005-07-26 15:53:00,134.82,134.835,134.815,134.823,175600007.0
2005-07-26 15:54:00,134.815,134.815,134.801,134.808,143899998.0
2005-07-26 15:55:00,134.801,134.807,134.8,134.8,70100001.0
2005-07-26 15:56:00,134.798,134.798,134.78,134.791,48600000.0
2005-07-26 15:57:00,134.812,134.834,134.812,134.822,90300000.0
2005-07-26 15:58:00,134.83,134.848,134.83,134.845,89100001.0
2005-07-26 15:59:00,134.843,134.843,134.786,134.786,64999999.0
2005-07-26 16:00:00,134.81,134.88,134.81,134.87,122799998.0
2005-07-26 16:01:00,134.87,134.926,134.87,134.926,91800001.0
2005-07-26 16:02:00,134.945,134.945,134.89,134.89,79500001.0
2005-07-26 16:03:00,134.912,134.93,134.911,134.93,122499999.0
2005-07-26 16:04:00,134.937,134.942,134.935,134.942,129599997.0
2005-07-26 16:05:00,134.935,134.935,134.913,134.924,148899996.0
2005-07-26 16:06:00,134.918,134.924,134.915,134.916,55199999.0
2005-07-26 16:07:00,134.918,134.942,134.918,134.923,93899999.0
2005-07-26 16:08:00,134.925,134.96,134.925,134.955,120999998.0
2005-07-26 16:09:00,134.951,134.98,134.951,134.98,67499999.0
2005-07-26 16:10:00,134.992,134.992,134.96,134.977,99200002.0
2005-07-26 16:11:00,134.966,134.966,134.95,134.957,48000000.0
2005-07-26 16:12:00,134.94,134.94,134.914,134.914,95900000.0
2005-07-26 16:13:00,134.912,134.924,134.912,134.921,113300001.0
2005-07-26 16:14:00,134.93,134.932,134.92,134.923,50400000.0
2005-07-26 16:15:00,134.933,134.96,134.917,134.946,113500000.0
2005-07-26 16:16:00,134.95,134.971,134.949,134.949,40800000.0
2005-07-26 16:17:00,134.965,135.006,134.965,134.998,171500001.0
2005-07-26 16:18:00,134.988,134.99,134.974,134.985,159100000.0
2005-07-26 16:19:00,134.962,134.962,134.944,134.955,95800001.0
2005-07-26 16:20:00,134.963,134.98,134.953,134.98,66399999.0
2005-07-26 16:21:00,134.985,135.001,134.978,135.001,149499998.0
2005-07-26 16:22:00,134.992,135.031,134.992,135.027,158800000.0
2005-07-26 16:23:00,135.04,135.043,135.006,135.033,87500001.0
2005-07-26 16:24:00,135.036,135.036,135.018,135.023,133600003.0
2005-07-26 16:25:00,135.032,135.032,135.02,135.02,40800000.0
2005-07-26 16:26:00,135.017,135.038,135.017,135.027,31200000.0
2005-07-26 16:27:00,135.012,135.024,135.009,135.02,163299999.0
2005-07-26 16:28:00,135.022,135.028,135.022,135.028,77500001.0
2005-07-26 16:29:00,135.025,135.031,135.005,135.015,103400003.0
2005-07-26 16:30:00,135.037,135.078,135.037,135.075,127799999.0
2005-07-26 16:31:00,135.058,135.058,135.038,135.058,59700000.0
2005-07-26 16:32:00,135.063,135.1,135.061,135.098,112299998.0
2005-07-26 16:33:00,135.093,135.093,135.075,135.089,83300001.0
2005-07-26 16:34:00,135.086,135.094,135.07,135.07,86699999.0
2005-07-26 16:35:00,135.068,135.086,135.064,135.077,64800001.0
2005-07-26 16:36:00,135.075,135.106,135.075,135.106,72799999.0
2005-07-26 16:37:00,135.115,135.117,135.111,135.111,60300000.0
2005-07-26 16:38:00,135.106,135.106,135.091,135.104,167800002.0
2005-07-26 16:39:00,135.081,135.081,135.051,135.063,63200000.0
2005-07-26 16:40:00,135.061,135.069,135.053,135.055,76499999.0
2005-07-26 16:41:00,135.058,135.072,135.058,135.072,195500001.0
2005-07-26 16:42:00,135.071,135.072,135.06,135.065,164399999.0
2005-07-26 16:43:00,135.086,135.105,135.086,135.087,114399998.0
2005-07-26 16:44:00,135.084,135.095,135.068,135.068,105000000.0
2005-07-26 16:45:00,135.06,135.07,135.05,135.062,191600000.0
2005-07-26 16:46:00,135.049,135.053,135.047,135.047,54900000.0
2005-07-26 16:47:00,135.061,135.08,135.061,135.079,71100000.0
2005-07-26 16:48:00,135.066,135.077,135.056,135.073,63800001.0
2005-07-26 16:49:00,135.065,135.067,135.053,135.053,115500001.0
2005-07-26 16:50:00,135.058,135.061,135.053,135.053,54300000.0
2005-07-26 16:51:00,135.049,135.053,135.04,135.041,115100002.0
2005-07-26 16:52:00,135.039,135.054,135.033,135.043,97100000.0
2005-07-26 16:53:00,135.048,135.071,135.042,135.071,140500001.0
2005-07-26 16:54:00,135.073,135.073,135.054,135.059,60799999.0
2005-07-26 16:55:00,135.045,135.054,135.036,135.048,103100002.0
2005-07-26 16:56:00,135.042,135.042,135.013,135.02,53299999.0
2005-07-26 16:57:00,135.012,135.012,134.992,135.0,75599999.0
2005-07-26 16:58:00,135.002,135.006,134.95,134.951,78500000.0
2005-07-26 16:59:00,134.95,134.95,134.927,134.927,62400000.0
2005-07-26 17:00:00,134.92,134.938,134.903,134.938,151000001.0
2005-07-26 17:01:00,134.929,134.947,134.927,134.94,120499999.0
2005-07-26 17:02:00,134.94,134.943,134.932,134.932,36200000.0
2005-07-26 17:03:00,134.922,134.933,134.903,134.903,104300000.0
2005-07-26 17:04:00,134.891,134.939,134.891,134.927,163700002.0
2005-07-26 17:05:00,134.913,134.924,134.913,134.915,141299996.0
2005-07-26 17:06:00,134.913,134.916,134.898,134.905,163999996.0
2005-07-26 17:07:00,134.899,134.945,134.899,134.932,117499999.0
2005-07-26 17:08:00,134.931,134.933,134.916,134.918,174200000.0
2005-07-26 17:09:00,134.871,134.871,134.822,134.822,112800002.0
2005-07-26 17:10:00,134.833,134.847,134.83,134.843,145399998.0
2005-07-26 17:11:00,134.851,134.857,134.846,134.855,138900004.0
2005-07-26 17:12:00,134.858,134.875,134.853,134.875,80800000.0
2005-07-26 17:13:00,134.883,134.917,134.883,134.892,68800001.0
2005-07-26 17:14:00,134.904,134.925,134.904,134.921,96900001.0
2005-07-26 17:15:00,134.918,134.941,134.918,134.934,76800001.0
2005-07-26 17:16:00,134.93,134.93,134.904,134.911,97200000.0
2005-07-26 17:17:00,134.906,134.906,134.885,134.891,16700000.0
2005-07-26 17:18:00,134.887,134.911,134.887,134.909,72000000.0
2005-07-26 17:19:00,134.914,134.942,134.909,134.909,123099999.0
2005-07-26 17:20:00,134.903,134.905,134.886,134.887,93799999.0
2005-07-26 17:21:00,134.896,134.908,134.891,134.904,58800001.0
2005-07-26 17:22:00,134.897,134.934,134.897,134.934,140699998.0
2005-07-26 17:23:00,134.928,134.938,134.928,134.93,80400000.0
2005-07-26 17:24:00,134.918,134.937,134.918,134.935,41800000.0
2005-07-26 17:25:00,134.933,134.933,134.922,134.922,27300000.0
2005-07-26 17:26:00,134.908,134.917,134.908,134.911,92199998.0
2005-07-26 17:27:00,134.903,134.91,134.886,134.89,65500000.0
2005-07-26 17:28:00,134.874,134.874,134.865,134.87,37200000.0
2005-07-26 17:29:00,134.867,134.867,134.849,134.853,130699997.0
2005-07-26 17:30:00,134.858,134.871,134.85,134.855,126699997.0
2005-07-26 17:31:00,134.865,134.877,134.857,134.877,94600000.0
2005-07-26 17:32:00,134.873,134.873,134.859,134.872,98300001.0
2005-07-26 17:33:00,134.872,134.898,134.872,134.894,57700001.0
2005-07-26 17:34:00,134.891,134.904,134.881,134.893,73600000.0
2005-07-26 17:35:00,134.888,134.898,134.87,134.889,118699999.0
2005-07-26 17:36:00,134.878,134.878,134.844,134.844,87699999.0
2005-07-26 17:37:00,134.846,134.846,134.835,134.835,48700001.0
2005-07-26 17:38:00,134.838,134.838,134.829,134.832,89300002.0
2005-07-26 17:39:00,134.821,134.837,134.821,134.837,34700000.0
2005-07-26 17:40:00,134.837,134.849,134.837,134.841,49500000.0
2005-07-26 17:41:00,134.848,134.866,134.841,134.846,127000001.0
2005-07-26 17:42:00,134.853,134.868,134.853,134.867,43599999.0
2005-07-26 17:43:00,134.857,134.859,134.847,134.859,153800000.0
2005-07-26 17:44:00,134.86,134.86,134.833,134.838,75100000.0
2005-07-26 17:45:00,134.829,134.831,134.794,134.831,99899999.0
2005-07-26 17:46:00,134.832,134.858,134.821,134.858,123100001.0
2005-07-26 17:47:00,134.872,134.884,134.865,134.872,98999999.0
2005-07-26 17:48:00,134.879,134.879,134.866,134.869,90400000.0
2005-07-26 17:49:00,134.858,134.859,134.848,134.859,60900000.0
2005-07-26 17:50:00,134.866,134.871,134.855,134.855,103899997.0
2005-07-26 17:51:00,134.838,134.851,134.827,134.851,63400000.0
2005-07-26 17:52:00,134.847,134.847,134.833,134.845,138600000.0
2005-07-26 17:53:00,134.838,134.847,134.836,134.84,114299998.0
2005-07-26 17:54:00,134.831,134.831,134.801,134.822,109700000.0
2005-07-26 17:55:00,134.816,134.825,134.811,134.825,104400001.0
2005-07-26 17:56:00,134.826,134.826,134.812,134.812,89499999.0
2005-07-26 17:57:00,134.813,134.815,134.781,134.781,61600000.0
2005-07-26 17:58:00,134.783,134.807,134.783,134.796,57399998.0
2005-07-26 17:59:00,134.79,134.801,134.79,134.79,31200000.0
2005-07-26 18:00:00,134.788,134.842,134.786,134.842,95899998.0
2005-07-26 18:01:00,134.841,134.852,134.816,134.821,1355300003.0
2005-07-26 18:02:00,134.82,134.84,134.79,134.79,1508799996.0
2005-07-26 18:03:00,134.81,134.82,134.81,134.82,1508799996.0
2005-07-26 18:04:00,134.838,134.846,134.797,134.82,1508799996.0
2005-07-26 18:05:00,134.8,134.836,134.795,134.823,1661500000.0
2005-07-26 18:06:00,134.809,134.847,134.801,134.825,1016900003.0
2005-07-26 18:07:00,134.813,134.849,134.781,134.815,1941399997.0
2005-07-26 18:08:00,134.82,134.82,134.785,134.795,1748399999.0
2005-07-26 18:09:00,134.798,134.807,134.792,134.792,1525000001.0
2005-07-26 18:10:00,134.795,134.798,134.788,134.79,897099997.0
2005-07-26 18:11:00,134.793,134.793,134.777,134.787,857499998.0
2005-07-26 18:12:00,134.79,134.802,134.786,134.79,806699996.0
2005-07-26 18:13:00,134.804,134.804,134.791,134.803,1483799991.0
2005-07-26 18:14:00,134.802,134.804,134.793,134.804,1382399993.0
2005-07-26 18:15:00,134.805,134.813,134.8,134.813,1689599997.0
2005-07-26 18:16:00,134.81,134.817,134.805,134.807,1330100004.0
2005-07-26 18:17:00,134.808,134.822,134.807,134.822,785400002.0
2005-07-26 18:18:00,134.823,134.823,134.815,134.817,529199995.0
2005-07-26 18:19:00,134.818,134.818,134.78,134.78,751499998.0
2005-07-26 18:20:00,134.78,134.792,134.775,134.776,1383799998.0
2005-07-26 18:21:00,134.782,134.798,134.78,134.783,1209199999.0
2005-07-26 18:22:00,134.791,134.81,134.779,134.802,1048699995.0
2005-07-26 18:23:00,134.799,134.805,134.794,134.797,1450400007.0
2005-07-26 18:24:00,134.788,134.793,134.777,134.778,1132599991.0
2005-07-26 18:25:00,134.779,134.785,134.751,134.785,1291299999.0
2005-07-26 18:26:00,134.79,134.801,134.787,134.79,852399996.0
2005-07-26 18:27:00,134.781,134.799,134.779,134.785,550599998.0
2005-07-26 18:28:00,134.8,134.83,134.8,134.83,872299994.0
2005-07-26 18:29:00,134.833,134.843,134.829,134.838,776199999.0
2005-07-26 18:30:00,134.831,134.837,134.812,134.812,570899993.0
2005-07-26 18:31:00,134.812,134.852,134.804,134.841,868200000.0
2005-07-26 18:32:00,134.844,134.864,134.838,134.86,1451899999.0
2005-07-26 18:33:00,134.867,134.879,134.849,134.865,1518400001.0
2005-07-26 18:34:00,134.865,134.875,134.85,134.85,1224800003.0
2005-07-26 18:35:00,134.872,134.887,134.842,134.876,1093700007.0
2005-07-26 18:36:00,134.879,134.893,134.84,134.84,585099997.0
2005-07-26 18:37:00,134.864,134.887,134.817,134.846,788200002.0
2005-07-26 18:38:00,134.871,134.91,134.861,134.875,252700001.0
2005-07-26 18:39:00,134.878,134.888,134.874,134.881,320599998.0
2005-07-26 18:40:00,134.875,134.888,134.868,134.871,1029700002.0
2005-07-26 18:41:00,134.882,134.892,134.875,134.892,411399992.0
2005-07-26 18:42:00,134.895,134.899,134.875,134.875,665500003.0
2005-07-26 18:43:00,134.875,134.918,134.845,134.865,273499999.0
2005-07-26 18:44:00,134.868,134.876,134.863,134.875,365999997.0
2005-07-26 18:45:00,134.872,134.886,134.868,134.879,382500001.0
2005-07-26 18:46:00,134.876,134.876,134.862,134.873,595300000.0
2005-07-26 18:47:00,134.863,134.863,134.833,134.838,183800000.0
2005-07-26 18:48:00,134.845,134.845,134.827,134.827,502899996.0
2005-07-26 18:49:00,134.83,134.867,134.83,134.851,588999998.0
2005-07-26 18:50:00,134.85,134.855,134.84,134.85,806199994.0
2005-07-26 18:51:00,134.856,134.878,134.856,134.875,521099999.0
2005-07-26 18:52:00,134.887,134.899,134.872,134.899,606599998.0
2005-07-26 18:53:00,134.907,134.926,134.905,134.918,1116499996.0
2005-07-26 18:54:00,134.911,134.927,134.9,134.926,866899999.0
2005-07-26 18:55:00,134.951,134.977,134.942,134.942,836700002.0
2005-07-26 18:56:00,134.939,134.958,134.936,134.944,441700004.0
2005-07-26 18:57:00,134.953,134.959,134.945,134.955,565000002.0
2005-07-26 18:58:00,134.952,134.952,134.912,134.92,651899996.0
2005-07-26 18:59:00,134.914,134.928,134.913,134.92,744800002.0
2005-07-26 19:00:00,134.918,134.942,134.918,134.922,324299998.0
2005-07-26 19:01:00,134.922,134.934,134.91,134.92,308899999.0
2005-07-26 19:02:00,134.921,134.934,134.921,134.934,312100001.0
2005-07-26 19:03:00,134.932,134.942,134.915,134.915,954500000.0
2005-07-26 19:04:00,134.916,134.935,134.91,134.935,428800002.0
2005-07-26 19:05:00,134.953,134.953,134.928,134.93,473199997.0
2005-07-26 19:06:00,134.936,134.951,134.933,134.941,972200000.0
2005-07-26 19:07:00,134.943,134.953,134.938,134.945,856299996.0
2005-07-26 19:08:00,134.948,134.952,134.935,134.942,720900001.0
2005-07-26 19:09:00,134.934,134.946,134.927,134.946,722699991.0
2005-07-26 19:10:00,134.957,134.964,134.95,134.953,171200001.0
2005-07-26 19:11:00,134.949,134.952,134.935,134.935,382000000.0
2005-07-26 19:12:00,134.941,134.97,134.941,134.97,280399997.0
2005-07-26 19:13:00,134.968,134.992,134.968,134.992,99300000.0
2005-07-26 19:14:00,134.99,134.995,134.987,134.99,281500004.0
2005-07-26 19:15:00,134.985,134.995,134.983,134.99,1020100000.0
2005-07-26 19:16:00,134.995,135.02,134.993,135.02,387200003.0
2005-07-26 19:17:00,135.02,135.027,135.01,135.01,306899997.0
2005-07-26 19:18:00,135.018,135.068,135.018,135.038,315099999.0
2005-07-26 19:19:00,135.038,135.067,135.038,135.058,518600004.0
2005-07-26 19:20:00,135.06,135.068,135.053,135.053,379699995.0
2005-07-26 19:21:00,135.068,135.075,135.063,135.07,341400000.0
2005-07-26 19:22:00,135.068,135.068,135.055,135.055,85499999.0
2005-07-26 19:23:00,135.062,135.062,135.046,135.05,1264499989.0
2005-07-26 19:24:00,135.052,135.07,135.05,135.061,533099999.0
2005-07-26 19:25:00,135.048,135.063,135.042,135.043,568699997.0
2005-07-26 19:26:00,135.056,135.084,135.049,135.051,925399997.0
2005-07-26 19:27:00,135.045,135.06,135.036,135.049,700200003.0
2005-07-26 19:28:00,135.043,135.055,135.042,135.055,394800000.0
2005-07-26 19:29:00,135.059,135.077,135.053,135.067,289900002.0
2005-07-26 19:30:00,135.067,135.073,135.059,135.062,756200000.0
2005-07-26 19:31:00,135.067,135.125,135.067,135.118,651200004.0
2005-07-26 19:32:00,135.129,135.142,135.107,135.107,749399991.0
2005-07-26 19:33:00,135.096,135.097,135.07,135.07,617599996.0
2005-07-26 19:34:00,135.062,135.062,135.047,135.05,882499993.0
2005-07-26 19:35:00,135.057,135.072,135.053,135.053,793800003.0
2005-07-26 19:36:00,135.055,135.058,135.042,135.042,501000000.0
2005-07-26 19:37:00,135.044,135.051,135.039,135.051,75700000.0
2005-07-26 19:38:00,135.056,135.06,135.041,135.049,527800003.0
2005-07-26 19:39:00,135.05,135.05,135.024,135.035,636400004.0
2005-07-26 19:40:00,135.032,135.066,135.032,135.058,514999997.0
2005-07-26 19:41:00,135.073,135.083,135.056,135.065,883100001.0
2005-07-26 19:42:00,135.065,135.065,135.036,135.055,460800002.0
2005-07-26 19:43:00,135.058,135.06,135.039,135.05,120899998.0
2005-07-26 19:44:00,135.059,135.076,135.059,135.076,377099997.0
2005-07-26 19:45:00,135.075,135.075,135.048,135.058,117099998.0
2005-07-26 19:46:00,135.06,135.085,135.048,135.072,426099997.0
2005-07-26 19:47:00,135.072,135.081,135.067,135.077,190100003.0
2005-07-26 19:48:00,135.079,135.095,135.067,135.067,753199993.0
2005-07-26 19:49:00,135.069,135.085,135.069,135.076,375400000.0
2005-07-26 19:50:00,135.082,135.104,135.082,135.098,353399993.0
2005-07-26 19:51:00,135.107,135.143,135.107,135.132,345199997.0
2005-07-26 19:52:00,135.138,135.14,135.125,135.125,467900001.0
2005-07-26 19:53:00,135.123,135.14,135.123,135.136,497999995.0
2005-07-26 19:54:00,135.136,135.147,135.123,135.128,377800002.0
2005-07-26 19:55:00,135.129,135.141,135.129,135.138,275700001.0
2005-07-26 19:56:00,135.143,135.159,135.131,135.148,442700003.0
2005-07-26 19:57:00,135.14,135.152,135.13,135.141,554199998.0
2005-07-26 19:58:00,135.136,135.15,135.127,135.13,638900000.0
2005-07-26 19:59:00,135.132,135.144,135.129,135.13,712399997.0
2005-07-26 20:00:00,135.133,135.133,135.111,135.112,136600001.0
2005-07-26 20:01:00,135.113,135.13,135.113,135.119,439499997.0
2005-07-26 20:02:00,135.121,135.132,135.119,135.122,323299998.0
2005-07-26 20:03:00,135.126,135.127,135.105,135.105,181499998.0
2005-07-26 20:04:00,135.098,135.103,135.089,135.1,399000000.0
2005-07-26 20:05:00,135.103,135.13,135.103,135.112,599099999.0
2005-07-26 20:06:00,135.114,135.136,135.1,135.136,725599995.0
2005-07-26 20:07:00,135.111,135.111,135.085,135.085,269199999.0
2005-07-26 20:08:00,135.081,135.093,135.081,135.082,685499996.0
2005-07-26 20:09:00,135.087,135.088,135.068,135.085,363700001.0
2005-07-26 20:10:00,135.08,135.085,135.075,135.08,413499998.0
2005-07-26 20:11:00,135.083,135.083,135.07,135.083,634300001.0
2005-07-26 20:12:00,135.077,135.083,135.066,135.08,845200002.0
2005-07-26 20:13:00,135.082,135.098,135.068,135.098,275099999.0
2005-07-26 20:14:00,135.098,135.101,135.083,135.097,488400002.0
2005-07-26 20:15:00,135.102,135.102,135.08,135.085,788999998.0
2005-07-26 20:16:00,135.086,135.112,135.086,135.101,490199996.0
2005-07-26 20:17:00,135.106,135.118,135.106,135.108,137600000.0
2005-07-26 20:18:00,135.115,135.143,135.115,135.115,187100000.0
2005-07-26 20:19:00,135.122,135.183,135.122,135.181,413300001.0
2005-07-26 20:20:00,135.192,135.236,135.189,135.218,334400002.0
2005-07-26 20:21:00,135.217,135.227,135.186,135.193,425100000.0
2005-07-26 20:22:00,135.187,135.187,135.164,135.17,442999999.0
2005-07-26 20:23:00,135.173,135.202,135.173,135.202,478799999.0
2005-07-26 20:24:00,135.205,135.205,135.157,135.157,244300004.0
2005-07-26 20:25:00,135.15,135.168,135.141,135.15,346100003.0
2005-07-26 20:26:00,135.152,135.198,135.131,135.176,476100005.0
2005-07-26 20:27:00,135.146,135.147,135.122,135.137,629900004.0
2005-07-26 20:28:00,135.125,135.125,135.109,135.113,953899988.0
2005-07-26 20:29:00,135.108,135.115,135.098,135.108,1274699999.0
2005-07-26 20:30:00,135.097,135.101,135.079,135.097,1921799988.0
2005-07-26 20:31:00,135.095,135.098,135.08,135.083,1307999997.0
2005-07-26 20:32:00,135.08,135.085,135.07,135.08,1015399996.0
2005-07-26 20:33:00,135.108,135.12,135.091,135.12,440699999.0
2005-07-26 20:34:00,135.077,135.077,135.061,135.065,380699999.0
2005-07-26 20:35:00,135.066,135.066,135.047,135.065,462699996.0
2005-07-26 20:36:00,135.058,135.069,135.054,135.069,518200001.0
2005-07-26 20:37:00,135.071,135.078,135.064,135.065,761400000.0
2005-07-26 20:38:00,135.063,135.063,135.045,135.058,846800001.0
2005-07-26 20:39:00,135.058,135.06,135.048,135.052,894599994.0
2005-07-26 20:40:00,135.045,135.057,135.04,135.057,992799995.0
2005-07-26 20:41:00,135.057,135.069,135.057,135.061,320399999.0
2005-07-26 20:42:00,135.059,135.06,135.048,135.06,308200002.0
2005-07-26 20:43:00,135.054,135.054,135.025,135.025,456299996.0
2005-07-26 20:44:00,135.019,135.033,135.012,135.028,652999999.0
2005-07-26 20:45:00,135.042,135.07,135.042,135.068,711600011.0
2005-07-26 20:46:00,135.067,135.068,135.049,135.053,886300003.0
2005-07-26 20:47:00,135.057,135.075,135.05,135.05,660500003.0
2005-07-26 20:48:00,135.045,135.061,135.044,135.047,554199996.0
2005-07-26 20:49:00,135.047,135.053,135.039,135.053,431399997.0
2005-07-26 20:50:00,135.057,135.088,135.057,135.073,1190999990.0
2005-07-26 20:51:00,135.075,135.08,135.072,135.08,578599999.0
2005-07-26 20:52:00,135.077,135.077,135.065,135.077,250800001.0
2005-07-26 20:53:00,135.08,135.085,135.072,135.085,624000002.0
2005-07-26 20:54:00,135.076,135.079,135.066,135.069,174899998.0
2005-07-26 20:55:00,135.065,135.081,135.062,135.063,1061100004.0
2005-07-26 20:56:00,135.055,135.065,135.053,135.055,1009800002.0
2005-07-26 20:57:00,135.055,135.065,135.053,135.055,773799999.0
2005-07-26 20:58:00,135.061,135.082,135.061,135.071,1419500007.0
2005-07-26 20:59:00,135.072,135.089,135.068,135.079,1045899998.0
2005-07-26 21:00:00,135.07,135.076,135.051,135.061,1034599999.0
2005-07-26 21:01:00,135.064,135.064,135.046,135.058,1028499996.0
2005-07-26 21:02:00,135.043,135.073,135.043,135.06,476699997.0
2005-07-26 21:03:00,135.07,135.081,135.049,135.049,698099997.0
2005-07-26 21:04:00,135.044,135.046,135.031,135.046,472000001.0
2005-07-26 21:05:00,135.049,135.054,135.039,135.048,490399994.0
2005-07-26 21:06:00,135.047,135.073,135.047,135.065,797900001.0
2005-07-26 21:07:00,135.062,135.076,135.06,135.076,657299998.0
2005-07-26 21:08:00,135.086,135.122,135.086,135.105,356299996.0
2005-07-26 21:09:00,135.113,135.115,135.102,135.108,143099999.0
2005-07-26 21:10:00,135.109,135.109,135.091,135.107,286800001.0
2005-07-26 21:11:00,135.095,135.117,135.095,135.117,343299997.0
2005-07-26 21:12:00,135.12,135.126,135.112,135.112,400099995.0
2005-07-26 21:13:00,135.112,135.125,135.112,135.125,620499997.0
2005-07-26 21:14:00,135.114,135.125,135.106,135.118,723899995.0
2005-07-26 21:15:00,135.121,135.134,135.117,135.117,900299997.0
2005-07-26 21:16:00,135.116,135.131,135.113,135.127,541700000.0
2005-07-26 21:17:00,135.123,135.139,135.123,135.137,749099996.0
2005-07-26 21:18:00,135.135,135.135,135.113,135.118,261300001.0
2005-07-26 21:19:00,135.114,135.131,135.111,135.112,564699990.0
2005-07-26 21:20:00,135.11,135.115,135.103,135.108,1134699998.0
2005-07-26 21:21:00,135.106,135.113,135.099,135.105,760300006.0
2005-07-26 21:22:00,135.105,135.12,135.1,135.11,974999998.0
2005-07-26 21:23:00,135.112,135.13,135.111,135.121,610099997.0
2005-07-26 21:24:00,135.113,135.128,135.105,135.11,524700002.0
2005-07-26 21:25:00,135.105,135.108,135.088,135.101,708199990.0
2005-07-26 21:26:00,135.091,135.103,135.086,135.094,320799998.0
2005-07-26 21:27:00,135.1,135.1,135.09,135.1,199100000.0
2005-07-26 21:28:00,135.093,135.102,135.093,135.093,32200000.0
2005-07-26 21:29:00,135.114,135.14,135.075,135.087,221700002.0
2005-07-26 21:30:00,135.082,135.098,135.08,135.094,262400000.0
2005-07-26 21:31:00,135.095,135.099,135.094,135.099,136800002.0
2005-07-26 21:32:00,135.098,135.103,135.09,135.098,553199999.0
2005-07-26 21:33:00,135.101,135.108,135.101,135.101,133400000.0
2005-07-26 21:34:00,135.096,135.102,135.084,135.099,386200001.0
2005-07-26 21:35:00,135.098,135.101,135.089,135.089,232299999.0
2005-07-26 21:36:00,135.094,135.104,135.094,135.102,280400001.0
2005-07-26 21:37:00,135.11,135.118,135.098,135.098,106599999.0
2005-07-26 21:38:00,135.098,135.098,135.091,135.091,98399999.0
2005-07-26 21:39:00,135.095,135.129,135.095,135.11,209799999.0
2005-07-26 21:40:00,135.109,135.116,135.104,135.107,339200001.0
2005-07-26 21:41:00,135.103,135.109,135.089,135.109,123400003.0
2005-07-26 21:42:00,135.113,135.113,135.098,135.098,388499996.0
2005-07-26 21:43:00,135.088,135.088,135.069,135.072,393700000.0
2005-07-26 21:44:00,135.074,135.091,135.072,135.085,613900003.0
2005-07-26 21:45:00,135.091,135.107,135.091,135.1,262600000.0
2005-07-26 21:46:00,135.101,135.124,135.092,135.092,415500002.0
2005-07-26 21:47:00,135.092,135.111,135.092,135.111,418999998.0
2005-07-26 21:48:00,135.107,135.11,135.095,135.105,148899997.0
2005-07-26 21:49:00,135.096,135.11,135.096,135.107,92000000.0
2005-07-26 21:50:00,135.115,135.115,135.113,135.115,93100002.0
2005-07-26 21:51:00,135.113,135.128,135.113,135.118,121999998.0
2005-07-26 21:52:00,135.105,135.115,135.105,135.107,87400000.0
2005-07-26 21:53:00,135.102,135.103,135.098,135.103,45100000.0
2005-07-26 21:54:00,135.1,135.111,135.098,135.107,45100000.0
2005-07-26 21:55:00,135.112,135.112,135.1,135.101,49800002.0
2005-07-26 21:56:00,135.111,135.13,135.111,135.13,16500000.0
2005-07-26 21:57:00,135.148,135.166,135.148,135.156,72699998.0
2005-07-26 21:58:00,135.154,135.166,135.154,135.165,73600001.0
2005-07-26 21:59:00,135.16,135.17,135.16,135.169,152699998.0
2005-07-26 22:00:00,135.169,135.17,135.164,135.168,162799997.0
2005-07-26 22:01:00,135.173,135.191,135.173,135.18,401600002.0
2005-07-26 22:02:00,135.182,135.192,135.178,135.18,361999997.0
2005-07-26 22:03:00,135.181,135.19,135.181,135.188,136700000.0
2005-07-26 22:04:00,135.18,135.218,135.119,135.202,191199999.0
2005-07-26 22:05:00,135.184,135.185,135.161,135.163,133200000.0
2005-07-26 22:06:00,135.158,135.158,135.15,135.151,117800003.0
2005-07-26 22:07:00,135.152,135.157,135.145,135.157,65699998.0
2005-07-26 22:08:00,135.164,135.173,135.159,135.173,176099998.0
2005-07-26 22:09:00,135.17,135.17,135.17,135.17,100599998.0
2005-07-26 22:10:00,135.171,135.177,135.17,135.177,104199999.0
2005-07-26 22:11:00,135.171,135.182,135.165,135.165,183399999.0
2005-07-26 22:12:00,135.157,135.172,135.157,135.16,296599998.0
2005-07-26 22:13:00,135.16,135.163,135.142,135.145,161799999.0
2005-07-26 22:14:00,135.146,135.147,135.141,135.146,88699999.0
2005-07-26 22:15:00,135.148,135.154,135.143,135.144,257100001.0
2005-07-26 22:16:00,135.15,135.153,135.147,135.147,246900001.0
2005-07-26 22:17:00,135.142,135.142,135.132,135.132,53100000.0
2005-07-26 22:18:00,135.132,135.145,135.132,135.14,130400001.0
2005-07-26 22:19:00,135.14,135.145,135.14,135.14,111000002.0
2005-07-26 22:20:00,135.135,135.135,135.111,135.111,106999999.0
2005-07-26 22:21:00,135.118,135.121,135.114,135.115,64599999.0
2005-07-26 22:22:00,135.113,135.115,135.108,135.11,141799999.0
2005-07-26 22:23:00,135.112,135.118,135.109,135.118,178699998.0
2005-07-26 22:24:00,135.123,135.134,135.123,135.128,131100000.0
2005-07-26 22:25:00,135.128,135.135,135.125,135.125,286200002.0
2005-07-26 22:26:00,135.127,135.136,135.125,135.125,154599999.0
2005-07-26 22:27:00,135.123,135.132,135.106,135.125,671100004.0
2005-07-26 22:28:00,135.123,135.123,135.106,135.107,226700000.0
2005-07-26 22:29:00,135.13,135.138,135.125,135.125,34700000.0
2005-07-26 22:30:00,135.127,135.144,135.127,135.14,106200001.0
2005-07-26 22:31:00,135.134,135.134,135.12,135.127,217900002.0
2005-07-26 22:32:00,135.133,135.14,135.13,135.135,184899998.0
2005-07-26 22:33:00,135.142,135.148,135.138,135.148,235699997.0
2005-07-26 22:34:00,135.149,135.153,135.139,135.15,309000002.0
2005-07-26 22:35:00,135.152,135.158,135.14,135.14,87299999.0
2005-07-26 22:36:00,135.144,135.151,135.135,135.138,337000000.0
2005-07-26 22:37:00,135.142,135.17,135.116,135.137,229600001.0
2005-07-26 22:38:00,135.13,135.14,135.13,135.135,242100001.0
2005-07-26 22:39:00,135.138,135.147,135.137,135.142,313900001.0
2005-07-26 22:40:00,135.145,135.16,135.144,135.153,375599997.0
2005-07-26 22:41:00,135.16,135.16,135.152,135.152,196500003.0
2005-07-26 22:42:00,135.16,135.191,135.146,135.183,288500005.0
2005-07-26 22:43:00,135.158,135.158,135.141,135.147,114700000.0
2005-07-26 22:44:00,135.151,135.156,135.144,135.144,256900001.0
2005-07-26 22:45:00,135.143,135.151,135.14,135.149,268300002.0
2005-07-26 22:46:00,135.146,135.18,135.135,135.175,89399998.0
2005-07-26 22:47:00,135.16,135.16,135.155,135.157,48500000.0
2005-07-26 22:48:00,135.155,135.16,135.15,135.155,201899997.0
2005-07-26 22:49:00,135.155,135.16,135.145,135.16,425499999.0
2005-07-26 22:50:00,135.162,135.168,135.157,135.157,123100000.0
2005-07-26 22:51:00,135.158,135.171,135.158,135.158,166500000.0
2005-07-26 22:52:00,135.155,135.16,135.15,135.16,212700000.0
2005-07-26 22:53:00,135.154,135.159,135.144,135.153,194200002.0
2005-07-26 22:54:00,135.158,135.176,135.158,135.176,135499999.0
2005-07-26 22:55:00,135.175,135.175,135.138,135.138,111600002.0
2005-07-26 22:56:00,135.135,135.135,135.104,135.105,148199997.0
2005-07-26 22:57:00,135.099,135.114,135.099,135.105,184700004.0
2005-07-26 22:58:00,135.112,135.117,135.111,135.114,139999999.0
2005-07-26 22:59:00,135.185,135.187,135.135,135.149,179699998.0
2005-07-26 23:00:00,135.197,135.198,135.147,135.154,82799999.0
2005-07-26 23:01:00,135.162,135.18,135.129,135.172,71900000.0
2005-07-26 23:02:00,135.172,135.201,135.153,135.166,100000000.0
2005-07-26 23:03:00,135.179,135.227,135.176,135.185,152399999.0
2005-07-26 23:04:00,135.18,135.257,135.175,135.233,123899999.0
2005-07-26 23:05:00,135.22,135.24,135.19,135.19,78900000.0
2005-07-26 23:06:00,135.222,135.253,135.209,135.235,128599998.0
2005-07-26 23:07:00,135.2,135.248,135.192,135.246,83100000.0
2005-07-26 23:08:00,135.192,135.217,135.179,135.184,90199999.0
2005-07-26 23:09:00,135.222,135.222,135.188,135.2,88900000.0
2005-07-26 23:10:00,135.162,135.225,135.162,135.225,65300000.0
2005-07-26 23:11:00,135.198,135.214,135.195,135.202,140899999.0
2005-07-26 23:12:00,135.228,135.228,135.186,135.208,58700000.0
2005-07-26 23:13:00,135.191,135.199,135.167,135.193,62500000.0
2005-07-26 23:14:00,135.178,135.2,135.143,135.161,123499997.0
2005-07-26 23:15:00,135.16,135.196,135.146,135.163,77799999.0
2005-07-26 23:16:00,135.19,135.221,135.18,135.2,93300002.0
2005-07-26 23:17:00,135.177,135.215,135.176,135.208,75000000.0
2005-07-26 23:18:00,135.173,135.214,135.168,135.202,120400001.0
2005-07-26 23:19:00,135.19,135.235,135.179,135.235,87100000.0
2005-07-26 23:20:00,135.252,135.255,135.225,135.242,98700001.0
2005-07-26 23:21:00,135.25,135.26,135.214,135.222,94099999.0
2005-07-26 23:22:00,135.125,135.208,135.125,135.208,93700001.0
2005-07-26 23:23:00,135.218,135.228,135.214,135.226,86299999.0
2005-07-26 23:24:00,135.221,135.229,135.221,135.228,37600000.0
2005-07-26 23:25:00,135.227,135.229,135.214,135.214,42700000.0
2005-07-26 23:26:00,135.213,135.217,135.207,135.207,117699999.0
2005-07-26 23:27:00,135.213,135.217,135.208,135.208,87900002.0
2005-07-26 23:28:00,135.2,135.204,135.183,135.183,97599998.0
2005-07-26 23:29:00,135.178,135.185,135.175,135.185,103500001.0
2005-07-26 23:30:00,135.188,135.189,135.186,135.187,82700001.0
2005-07-26 23:31:00,135.187,135.19,135.181,135.188,102299998.0
2005-07-26 23:32:00,135.19,135.19,135.17,135.173,70400000.0
2005-07-26 23:33:00,135.177,135.177,135.172,135.172,75200000.0
2005-07-26 23:34:00,135.168,135.175,135.168,135.17,55800000.0
2005-07-26 23:35:00,135.18,135.185,135.178,135.185,76199999.0
2005-07-26 23:36:00,135.175,135.185,135.173,135.175,73500001.0
2005-07-26 23:37:00,135.175,135.175,135.163,135.174,52000001.0
2005-07-26 23:38:00,135.169,135.181,135.167,135.167,121999999.0
2005-07-26 23:39:00,135.174,135.183,135.172,135.183,22500000.0
2005-07-26 23:40:00,135.178,135.18,135.171,135.172,68000000.0
2005-07-26 23:41:00,135.168,135.175,135.154,135.175,152599997.0
2005-07-26 23:42:00,135.181,135.181,135.174,135.174,5200000.0
2005-07-26 23:43:00,135.175,135.175,135.144,135.144,29700000.0
2005-07-26 23:44:00,135.161,135.162,135.138,135.138,94600001.0
2005-07-26 23:45:00,135.139,135.139,135.131,135.131,75199999.0
2005-07-26 23:46:00,135.135,135.16,135.135,135.145,56300000.0
2005-07-26 23:47:00,135.138,135.145,135.135,135.14,73499999.0
2005-07-26 23:48:00,135.136,135.148,135.136,135.148,47300000.0
2005-07-26 23:49:00,135.152,135.152,135.094,135.094,99600000.0
2005-07-26 23:50:00,135.218,135.229,135.186,135.186,92199999.0
2005-07-26 23:51:00,135.105,135.16,135.105,135.142,54500000.0
2005-07-26 23:52:00,135.146,135.161,135.146,135.146,133499997.0
2005-07-26 23:53:00,135.155,135.163,135.148,135.151,151599998.0
2005-07-26 23:54:00,135.16,135.168,135.157,135.168,56600000.0
2005-07-26 23:55:00,135.167,135.177,135.164,135.171,171500001.0
2005-07-26 23:56:00,135.173,135.204,135.173,135.187,149999999.0
2005-07-26 23:57:00,135.188,135.21,135.188,135.21,60900000.0
2005-07-26 23:58:00,135.212,135.219,135.205,135.205,148599999.0
2005-07-26 23:59:00,135.199,135.201,135.173,135.173,122700000.0
2005-07-27 00:00:00,135.155,135.193,135.155,135.193,72700001.0
2005-07-27 00:01:00,135.188,135.188,135.173,135.173,50400000.0
2005-07-27 00:02:00,135.173,135.173,135.16,135.168,45099999.0
2005-07-27 00:03:00,135.179,135.187,135.177,135.183,82699999.0
2005-07-27 00:04:00,135.19,135.192,135.185,135.19,56000001.0
2005-07-27 00:05:00,135.192,135.195,135.188,135.195,80900001.0
2005-07-27 00:06:00,135.195,135.195,135.19,135.19,30700000.0
2005-07-27 00:07:00,135.19,135.195,135.185,135.19,101299997.0
2005-07-27 00:08:00,135.185,135.192,135.18,135.18,82899999.0
2005-07-27 00:09:00,135.187,135.189,135.163,135.164,115099996.0
2005-07-27 00:10:00,135.16,135.164,135.16,135.161,62400001.0
2005-07-27 00:11:00,135.169,135.178,135.169,135.178,26699999.0
2005-07-27 00:12:00,135.202,135.202,135.189,135.198,20800000.0
2005-07-27 00:13:00,135.19,135.204,135.19,135.204,94199998.0
2005-07-27 00:14:00,135.2,135.2,135.178,135.187,93799999.0
2005-07-27 00:15:00,135.202,135.202,135.159,135.159,67300000.0
2005-07-27 00:16:00,135.154,135.154,135.129,135.147,232500000.0
2005-07-27 00:17:00,135.155,135.155,135.15,135.155,73100000.0
2005-07-27 00:18:00,135.15,135.155,135.148,135.148,68000000.0
2005-07-27 00:19:00,135.148,135.155,135.145,135.15,89500002.0
2005-07-27 00:20:00,135.15,135.155,135.143,135.15,119899999.0
2005-07-27 00:21:00,135.164,135.198,135.15,135.15,42000000.0
2005-07-27 00:22:00,135.14,135.145,135.14,135.14,88199999.0
2005-07-27 00:23:00,135.145,135.145,135.14,135.14,38200001.0
2005-07-27 00:24:00,135.145,135.145,135.135,135.135,71599999.0
2005-07-27 00:25:00,135.135,135.135,135.111,135.122,87099998.0
2005-07-27 00:26:00,135.118,135.121,135.114,135.12,64700000.0
2005-07-27 00:27:00,135.116,135.116,135.114,135.114,28800000.0
2005-07-27 00:28:00,135.092,135.101,135.076,135.076,103900002.0
2005-07-27 00:29:00,135.099,135.115,135.099,135.115,120599998.0
2005-07-27 00:30:00,135.123,135.133,135.121,135.122,96400001.0
2005-07-27 00:31:00,135.12,135.149,135.12,135.135,124300001.0
2005-07-27 00:32:00,135.141,135.154,135.141,135.148,114199999.0
2005-07-27 00:33:00,135.154,135.176,135.154,135.176,35200000.0
2005-07-27 00:34:00,135.171,135.171,135.137,135.137,138199998.0
2005-07-27 00:35:00,135.132,135.132,135.107,135.109,24000000.0
2005-07-27 00:36:00,135.116,135.121,135.103,135.103,80000000.0
2005-07-27 00:37:00,135.087,135.12,135.087,135.12,69200001.0
2005-07-27 00:38:00,135.12,135.125,135.112,135.112,81599999.0
2005-07-27 00:39:00,135.113,135.113,135.1,135.102,94200000.0
2005-07-27 00:40:00,135.093,135.115,135.088,135.115,38900000.0
2005-07-27 00:41:00,135.115,135.115,135.095,135.095,21000000.0
2005-07-27 00:42:00,135.085,135.098,135.085,135.098,75100000.0
2005-07-27 00:43:00,135.105,135.108,135.095,135.098,123499999.0
2005-07-27 00:44:00,135.098,135.098,135.085,135.09,74899999.0
2005-07-27 00:45:00,135.09,135.095,135.09,135.09,70300000.0
2005-07-27 00:46:00,135.085,135.085,135.068,135.068,46400000.0
2005-07-27 00:47:00,135.071,135.082,135.071,135.076,64699999.0
2005-07-27 00:48:00,135.094,135.115,135.094,135.115,97100001.0
2005-07-27 00:49:00,135.11,135.115,135.105,135.11,69500000.0
2005-07-27 00:50:00,135.103,135.115,135.103,135.11,36500000.0
2005-07-27 00:51:00,135.115,135.115,135.103,135.11,121300004.0
2005-07-27 00:52:00,135.11,135.114,135.102,135.108,77599999.0
2005-07-27 00:53:00,135.108,135.116,135.108,135.116,28800000.0
2005-07-27 00:54:00,135.125,135.157,135.125,135.151,156700000.0
2005-07-27 00:55:00,135.135,135.158,135.135,135.139,139199998.0
2005-07-27 00:56:00,135.141,135.151,135.136,135.142,31600000.0
2005-07-27 00:57:00,135.138,135.145,135.135,135.137,105499998.0
2005-07-27 00:58:00,135.174,135.205,135.174,135.191,126200003.0
2005-07-27 00:59:00,135.192,135.195,135.177,135.177,61500000.0
2005-07-27 01:00:00,135.172,135.185,135.161,135.185,94700001.0
2005-07-27 01:01:00,135.182,135.183,135.161,135.183,133700001.0
2005-07-27 01:02:00,135.194,135.194,135.183,135.187,96599999.0
2005-07-27 01:03:00,135.176,135.19,135.168,135.19,117100001.0
2005-07-27 01:04:00,135.179,135.183,135.138,135.183,142699999.0
2005-07-27 01:05:00,135.13,135.163,135.13,135.148,39800001.0
2005-07-27 01:06:00,135.136,135.142,135.131,135.135,104599997.0
2005-07-27 01:07:00,135.138,135.147,135.133,135.147,79500001.0
2005-07-27 01:08:00,135.15,135.15,135.15,135.15,31700000.0
2005-07-27 01:09:00,135.148,135.148,135.145,135.148,6800000.0
2005-07-27 01:10:00,135.155,135.155,135.145,135.15,126399998.0
2005-07-27 01:11:00,135.144,135.145,135.14,135.145,61000000.0
2005-07-27 01:12:00,135.155,135.155,135.145,135.15,127500000.0
2005-07-27 01:13:00,135.14,135.14,135.137,135.14,99300000.0
2005-07-27 01:14:00,135.145,135.15,135.137,135.142,148000001.0
2005-07-27 01:15:00,135.147,135.147,135.13,135.13,82300000.0
2005-07-27 01:16:00,135.134,135.142,135.118,135.142,154700000.0
2005-07-27 01:17:00,135.138,135.145,135.133,135.133,203100002.0
2005-07-27 01:18:00,135.143,135.143,135.14,135.14,59199999.0
2005-07-27 01:19:00,135.14,135.14,135.135,135.135,97000002.0
2005-07-27 01:20:00,135.14,135.145,135.137,135.145,37600000.0
2005-07-27 01:21:00,135.133,135.145,135.133,135.135,109900000.0
2005-07-27 01:22:00,135.127,135.129,135.105,135.105,96700002.0
2005-07-27 01:23:00,135.098,135.131,135.098,135.114,79600001.0
2005-07-27 01:24:00,135.099,135.099,135.07,135.07,60499999.0
2005-07-27 01:25:00,135.07,135.07,135.052,135.064,118999999.0
2005-07-27 01:26:00,135.069,135.081,135.051,135.076,83099999.0
2005-07-27 01:27:00,135.082,135.082,135.07,135.07,60800000.0
2005-07-27 01:28:00,135.065,135.065,135.051,135.051,103299998.0
2005-07-27 01:29:00,135.057,135.078,135.057,135.068,60800000.0
2005-07-27 01:30:00,135.041,135.055,135.031,135.031,95699998.0
2005-07-27 01:31:00,135.025,135.043,135.025,135.043,162700004.0
2005-07-27 01:32:00,135.037,135.045,135.035,135.045,39300000.0
2005-07-27 01:33:00,135.037,135.037,135.021,135.023,104500002.0
2005-07-27 01:34:00,135.025,135.025,135.0,135.008,127599997.0
2005-07-27 01:35:00,135.012,135.013,135.0,135.013,115299999.0
2005-07-27 01:36:00,135.004,135.01,134.993,135.01,59700001.0
2005-07-27 01:37:00,135.012,135.014,134.991,134.996,98399998.0
2005-07-27 01:38:00,134.997,135.007,134.997,135.007,144299998.0
2005-07-27 01:39:00,135.008,135.017,135.005,135.017,72999999.0
2005-07-27 01:40:00,135.015,135.042,135.008,135.042,66399999.0
2005-07-27 01:41:00,135.047,135.056,135.037,135.047,218399996.0
2005-07-27 01:42:00,135.053,135.059,135.044,135.049,238300005.0
2005-07-27 01:43:00,135.049,135.072,135.049,135.064,42300000.0
2005-07-27 01:44:00,135.067,135.101,135.067,135.085,150399997.0
2005-07-27 01:45:00,135.067,135.12,135.067,135.12,56000000.0
2005-07-27 01:46:00,135.123,135.135,135.114,135.135,52300000.0
2005-07-27 01:47:00,135.138,135.16,135.134,135.16,101400001.0
2005-07-27 01:48:00,135.129,135.13,135.12,135.13,85800000.0
2005-07-27 01:49:00,135.13,135.135,135.123,135.13,97400000.0
2005-07-27 01:50:00,135.12,135.135,135.12,135.135,124999997.0
2005-07-27 01:51:00,135.13,135.13,135.114,135.126,164600003.0
2005-07-27 01:52:00,135.13,135.13,135.122,135.127,67800000.0
2005-07-27 01:53:00,135.13,135.147,135.13,135.147,49200000.0
2005-07-27 01:54:00,135.151,135.151,135.128,135.128,64000000.0
2005-07-27 01:55:00,135.147,135.154,135.135,135.154,75099999.0
2005-07-27 01:56:00,135.15,135.157,135.142,135.157,264399998.0
2005-07-27 01:57:00,135.162,135.187,135.155,135.187,49799999.0
2005-07-27 01:58:00,135.223,135.234,135.202,135.226,113400000.0
2005-07-27 01:59:00,135.23,135.23,135.209,135.22,80900000.0
2005-07-27 02:00:00,135.193,135.197,135.176,135.197,81700000.0
2005-07-27 02:01:00,135.197,135.197,135.147,135.147,54400000.0
2005-07-27 02:02:00,135.147,135.147,135.125,135.125,67000000.0
2005-07-27 02:03:00,135.134,135.147,135.129,135.129,102300002.0
2005-07-27 02:04:00,135.134,135.136,135.134,135.136,26400000.0
2005-07-27 02:05:00,135.135,135.14,135.123,135.123,81900002.0
2005-07-27 02:06:00,135.126,135.135,135.123,135.133,152999998.0
2005-07-27 02:07:00,135.129,135.137,135.123,135.125,65600000.0
2005-07-27 02:08:00,135.128,135.131,135.123,135.126,107900000.0
2005-07-27 02:09:00,135.135,135.135,135.13,135.13,122199996.0
2005-07-27 02:10:00,135.127,135.128,135.118,135.127,132400000.0
2005-07-27 02:11:00,135.132,135.143,135.132,135.138,36500000.0
2005-07-27 02:12:00,135.13,135.13,135.125,135.128,220199998.0
2005-07-27 02:13:00,135.125,135.125,135.11,135.117,67199999.0
2005-07-27 02:14:00,135.113,135.128,135.113,135.128,169899999.0
2005-07-27 02:15:00,135.13,135.135,135.125,135.13,70599999.0
2005-07-27 02:16:00,135.125,135.125,135.113,135.113,80199999.0
2005-07-27 02:17:00,135.118,135.118,135.115,135.118,53600000.0
2005-07-27 02:18:00,135.12,135.132,135.12,135.132,74500000.0
2005-07-27 02:19:00,135.13,135.135,135.127,135.13,47500000.0
2005-07-27 02:20:00,135.125,135.125,135.113,135.113,90800001.0
2005-07-27 02:21:00,135.112,135.113,135.099,135.099,69000001.0
2005-07-27 02:22:00,135.101,135.119,135.101,135.111,54100000.0
2005-07-27 02:23:00,135.113,135.132,135.113,135.123,38800000.0
2005-07-27 02:24:00,135.127,135.127,135.115,135.118,57600001.0
2005-07-27 02:25:00,135.11,135.135,135.11,135.135,37199999.0
2005-07-27 02:26:00,135.142,135.15,135.142,135.15,94600001.0
2005-07-27 02:27:00,135.15,135.15,135.15,135.15,50300000.0
2005-07-27 02:28:00,135.146,135.151,135.143,135.143,51099999.0
2005-07-27 02:29:00,135.143,135.19,135.142,135.172,64900000.0
2005-07-27 02:30:00,135.14,135.143,135.134,135.134,96799999.0
2005-07-27 02:31:00,135.137,135.137,135.118,135.124,70300000.0
2005-07-27 02:32:00,135.12,135.125,135.115,135.12,81500001.0
2005-07-27 02:33:00,135.138,135.163,135.128,135.137,118100000.0
2005-07-27 02:34:00,135.118,135.125,135.113,135.125,130899999.0
2005-07-27 02:35:00,135.125,135.125,135.115,135.125,118499997.0
2005-07-27 02:36:00,135.121,135.136,135.114,135.136,125499999.0
2005-07-27 02:37:00,135.145,135.156,135.145,135.152,51400000.0
2005-07-27 02:38:00,135.155,135.155,135.145,135.145,48599999.0
2005-07-27 02:39:00,135.15,135.15,135.15,135.15,58300000.0
2005-07-27 02:40:00,135.162,135.188,135.15,135.15,120800000.0
2005-07-27 02:41:00,135.152,135.152,135.15,135.15,14900000.0
2005-07-27 02:42:00,135.144,135.154,135.144,135.15,42900000.0
2005-07-27 02:43:00,135.163,135.182,135.145,135.171,149499999.0
2005-07-27 02:44:00,135.152,135.154,135.142,135.145,108999998.0
2005-07-27 02:45:00,135.15,135.155,135.147,135.15,139200003.0
2005-07-27 02:46:00,135.151,135.152,135.141,135.142,56799998.0
2005-07-27 02:47:00,135.16,135.16,135.14,135.155,63799999.0
2005-07-27 02:48:00,135.152,135.166,135.152,135.166,53600002.0
2005-07-27 02:49:00,135.161,135.163,135.149,135.154,149699999.0
2005-07-27 02:50:00,135.165,135.165,135.16,135.16,21500000.0
2005-07-27 02:51:00,135.182,135.2,135.171,135.198,79600000.0
2005-07-27 02:52:00,135.161,135.168,135.154,135.164,66900001.0
2005-07-27 02:53:00,135.173,135.177,135.166,135.173,45600001.0
2005-07-27 02:54:00,135.167,135.167,135.151,135.151,74300001.0
2005-07-27 02:55:00,135.156,135.156,135.137,135.148,131699998.0
2005-07-27 02:56:00,135.195,135.199,135.166,135.174,181700002.0
2005-07-27 02:57:00,135.142,135.146,135.135,135.14,109999996.0
2005-07-27 02:58:00,135.14,135.14,135.135,135.135,26400000.0
2005-07-27 02:59:00,135.185,135.198,135.155,135.174,112000000.0
2005-07-27 03:00:00,135.145,135.152,135.132,135.132,113100000.0
2005-07-27 03:01:00,135.133,135.143,135.132,135.143,71200000.0
2005-07-27 03:02:00,135.141,135.15,135.141,135.148,108700001.0
2005-07-27 03:03:00,135.15,135.163,135.147,135.163,62900000.0
2005-07-27 03:04:00,135.153,135.153,135.142,135.15,45300001.0
2005-07-27 03:05:00,135.15,135.15,135.142,135.15,115200000.0
2005-07-27 03:06:00,135.15,135.15,135.14,135.145,86100002.0
2005-07-27 03:07:00,135.172,135.191,135.155,135.166,69999999.0
2005-07-27 03:08:00,135.145,135.15,135.145,135.15,8000000.0
2005-07-27 03:09:00,135.163,135.18,135.163,135.18,34099999.0
2005-07-27 03:10:00,135.184,135.189,135.171,135.171,123099995.0
2005-07-27 03:11:00,135.189,135.192,135.184,135.188,101800000.0
2005-07-27 03:12:00,135.19,135.201,135.178,135.178,60400001.0
2005-07-27 03:13:00,135.187,135.198,135.187,135.19,56800000.0
2005-07-27 03:14:00,135.196,135.204,135.193,135.193,95800001.0
2005-07-27 03:15:00,135.204,135.206,135.204,135.206,30400000.0
2005-07-27 03:16:00,135.214,135.221,135.209,135.218,85400000.0
2005-07-27 03:17:00,135.223,135.227,135.21,135.227,54400000.0
2005-07-27 03:18:00,135.232,135.271,135.232,135.267,72400000.0
2005-07-27 03:19:00,135.286,135.327,135.286,135.323,121499999.0
2005-07-27 03:20:00,135.329,135.377,135.323,135.375,109800003.0
2005-07-27 03:21:00,135.41,135.41,135.374,135.386,85800000.0
2005-07-27 03:22:00,135.375,135.375,135.354,135.354,78200000.0
2005-07-27 03:23:00,135.343,135.366,135.343,135.359,126600001.0
2005-07-27 03:24:00,135.365,135.381,135.365,135.374,100799998.0
2005-07-27 03:25:00,135.368,135.373,135.36,135.37,92000000.0
2005-07-27 03:26:00,135.386,135.412,135.386,135.394,75999999.0
2005-07-27 03:27:00,135.404,135.417,135.404,135.41,75500001.0
2005-07-27 03:28:00,135.413,135.421,135.403,135.403,68100000.0
2005-07-27 03:29:00,135.4,135.404,135.394,135.394,150200001.0
2005-07-27 03:30:00,135.387,135.4,135.381,135.388,83800000.0
2005-07-27 03:31:00,135.382,135.384,135.374,135.378,91299998.0
2005-07-27 03:32:00,135.376,135.378,135.364,135.371,105500001.0
2005-07-27 03:33:00,135.376,135.392,135.376,135.381,94200001.0
2005-07-27 03:34:00,135.389,135.396,135.377,135.377,61500000.0
2005-07-27 03:35:00,135.372,135.384,135.363,135.37,147500002.0
2005-07-27 03:36:00,135.379,135.391,135.379,135.391,6400000.0
2005-07-27 03:37:00,135.386,135.389,135.386,135.389,23200000.0
2005-07-27 03:38:00,135.378,135.378,135.368,135.372,39199999.0
2005-07-27 03:39:00,135.375,135.375,135.368,135.375,113199999.0
2005-07-27 03:40:00,135.364,135.364,135.343,135.343,62300001.0
2005-07-27 03:41:00,135.332,135.336,135.323,135.323,132000003.0
2005-07-27 03:42:00,135.325,135.328,135.307,135.308,130100000.0
2005-07-27 03:43:00,135.317,135.324,135.305,135.319,115500000.0
2005-07-27 03:44:00,135.328,135.328,135.316,135.316,23200000.0
2005-07-27 03:45:00,135.32,135.325,135.315,135.325,32000000.0
2005-07-27 03:46:00,135.327,135.329,135.324,135.328,81300000.0
2005-07-27 03:47:00,135.325,135.333,135.321,135.327,39900000.0
2005-07-27 03:48:00,135.328,135.341,135.324,135.324,146200001.0
2005-07-27 03:49:00,135.332,135.332,135.322,135.328,149499999.0
2005-07-27 03:50:00,135.318,135.318,135.31,135.31,44699999.0
2005-07-27 03:51:00,135.31,135.31,135.277,135.286,74800001.0
2005-07-27 03:52:00,135.283,135.294,135.272,135.272,112000000.0
2005-07-27 03:53:00,135.286,135.295,135.286,135.295,33500000.0
2005-07-27 03:54:00,135.295,135.295,135.268,135.268,126399999.0
2005-07-27 03:55:00,135.253,135.253,135.237,135.253,57500000.0
2005-07-27 03:56:00,135.25,135.266,135.25,135.266,57800002.0
2005-07-27 03:57:00,135.273,135.273,135.256,135.258,65200001.0
2005-07-27 03:58:00,135.259,135.266,135.259,135.26,49200000.0
2005-07-27 03:59:00,135.26,135.272,135.26,135.264,61100001.0
2005-07-27 04:00:00,135.259,135.274,135.259,135.263,145700000.0
2005-07-27 04:01:00,135.256,135.256,135.244,135.25,53500001.0
2005-07-27 04:02:00,135.257,135.257,135.247,135.251,67100000.0
2005-07-27 04:03:00,135.255,135.257,135.241,135.257,89800000.0
2005-07-27 04:04:00,135.255,135.26,135.255,135.26,39200000.0
2005-07-27 04:05:00,135.253,135.265,135.253,135.265,3400000.0
2005-07-27 04:06:00,135.263,135.263,135.253,135.253,64499999.0
2005-07-27 04:07:00,135.253,135.257,135.239,135.257,76600000.0
2005-07-27 04:08:00,135.263,135.263,135.247,135.25,60300000.0
2005-07-27 04:09:00,135.241,135.244,135.213,135.213,113499998.0
2005-07-27 04:10:00,135.211,135.219,135.209,135.219,97899998.0
2005-07-27 04:11:00,135.213,135.216,135.204,135.204,57900001.0
2005-07-27 04:12:00,135.194,135.202,135.194,135.2,34400000.0
2005-07-27 04:13:00,135.217,135.233,135.217,135.231,29500000.0
2005-07-27 04:14:00,135.222,135.24,135.222,135.238,120699998.0
2005-07-27 04:15:00,135.231,135.238,135.231,135.233,63100000.0
2005-07-27 04:16:00,135.242,135.259,135.242,135.242,49000000.0
2005-07-27 04:17:00,135.25,135.255,135.245,135.25,71900000.0
2005-07-27 04:18:00,135.255,135.264,135.255,135.255,56900000.0
2005-07-27 04:19:00,135.263,135.272,135.263,135.269,83899999.0
2005-07-27 04:20:00,135.275,135.275,135.263,135.263,84600000.0
2005-07-27 04:21:00,135.27,135.275,135.265,135.27,73600000.0
2005-07-27 04:22:00,135.267,135.285,135.267,135.272,101700000.0
2005-07-27 04:23:00,135.272,135.28,135.268,135.277,104999999.0
2005-07-27 04:24:00,135.282,135.288,135.282,135.288,9600000.0
2005-07-27 04:25:00,135.286,135.3,135.286,135.297,49699999.0
2005-07-27 04:26:00,135.287,135.299,135.28,135.296,53500000.0
2005-07-27 04:27:00,135.31,135.332,135.307,135.331,38400000.0
2005-07-27 04:28:00,135.325,135.352,135.325,135.35,132900002.0
2005-07-27 04:29:00,135.341,135.341,135.324,135.33,66900000.0
2005-07-27 04:30:00,135.342,135.35,135.342,135.348,78299999.0
2005-07-27 04:31:00,135.343,135.381,135.343,135.381,103899998.0
2005-07-27 04:32:00,135.39,135.39,135.342,135.342,79000000.0
2005-07-27 04:33:00,135.35,135.376,135.35,135.362,52800000.0
2005-07-27 04:34:00,135.359,135.359,135.347,135.348,72400002.0
2005-07-27 04:35:00,135.351,135.351,135.337,135.35,96299999.0
2005-07-27 04:36:00,135.348,135.35,135.332,135.343,119600001.0
2005-07-27 04:37:00,135.345,135.347,135.333,135.347,90600000.0
2005-07-27 04:38:00,135.357,135.357,135.333,135.348,140100003.0
2005-07-27 04:39:00,135.347,135.347,135.334,135.334,66299999.0
2005-07-27 04:40:00,135.349,135.355,135.331,135.353,79300000.0
2005-07-27 04:41:00,135.333,135.378,135.328,135.37,92100001.0
2005-07-27 04:42:00,135.36,135.36,135.349,135.355,28000000.0
2005-07-27 04:43:00,135.348,135.358,135.343,135.35,101399999.0
2005-07-27 04:44:00,135.354,135.354,135.339,135.349,56000002.0
2005-07-27 04:45:00,135.343,135.359,135.34,135.34,91200001.0
2005-07-27 04:46:00,135.344,135.35,135.344,135.35,9600000.0
2005-07-27 04:47:00,135.375,135.396,135.375,135.396,58700000.0
2005-07-27 04:48:00,135.394,135.406,135.391,135.391,58699999.0
2005-07-27 04:49:00,135.392,135.398,135.389,135.398,115599998.0
2005-07-27 04:50:00,135.41,135.438,135.41,135.43,70100000.0
2005-07-27 04:51:00,135.442,135.463,135.442,135.463,79600003.0
2005-07-27 04:52:00,135.466,135.466,135.448,135.457,84799999.0
2005-07-27 04:53:00,135.462,135.471,135.454,135.457,141400001.0
2005-07-27 04:54:00,135.455,135.455,135.44,135.445,61900001.0
2005-07-27 04:55:00,135.44,135.448,135.434,135.434,137299999.0
2005-07-27 04:56:00,135.422,135.422,135.399,135.399,59400000.0
2005-07-27 04:57:00,135.378,135.41,135.378,135.41,29200000.0
2005-07-27 04:58:00,135.412,135.429,135.412,135.427,74399999.0
2005-07-27 04:59:00,135.417,135.425,135.417,135.42,39500000.0
2005-07-27 05:00:00,135.414,135.414,135.391,135.397,94100001.0
2005-07-27 05:01:00,135.39,135.394,135.375,135.38,73200001.0
2005-07-27 05:02:00,135.366,135.366,135.356,135.36,90300001.0
2005-07-27 05:03:00,135.372,135.387,135.372,135.377,46600000.0
2005-07-27 05:04:00,135.382,135.413,135.382,135.4,69500000.0
2005-07-27 05:05:00,135.395,135.403,135.385,135.403,138299998.0
2005-07-27 05:06:00,135.396,135.411,135.393,135.408,63800000.0
2005-07-27 05:07:00,135.418,135.424,135.407,135.418,79900000.0
2005-07-27 05:08:00,135.407,135.421,135.407,135.413,142199997.0
2005-07-27 05:09:00,135.412,135.42,135.399,135.42,75200000.0
2005-07-27 05:10:00,135.427,135.443,135.427,135.439,85499999.0
2005-07-27 05:11:00,135.447,135.447,135.437,135.438,190200002.0
2005-07-27 05:12:00,135.434,135.445,135.434,135.441,62599999.0
2005-07-27 05:13:00,135.435,135.435,135.406,135.419,34600000.0
2005-07-27 05:14:00,135.427,135.432,135.418,135.422,111899999.0
2005-07-27 05:15:00,135.429,135.429,135.426,135.426,32000000.0
2005-07-27 05:16:00,135.43,135.435,135.425,135.435,48100000.0
2005-07-27 05:17:00,135.423,135.429,135.416,135.416,96900000.0
2005-07-27 05:18:00,135.425,135.425,135.42,135.42,85200003.0
2005-07-27 05:19:00,135.416,135.416,135.414,135.414,20000000.0
2005-07-27 05:20:00,135.418,135.419,135.41,135.419,130900001.0
2005-07-27 05:21:00,135.419,135.429,135.414,135.427,68900000.0
2005-07-27 05:22:00,135.42,135.431,135.42,135.429,122300000.0
2005-07-27 05:23:00,135.417,135.425,135.414,135.425,75800000.0
2005-07-27 05:24:00,135.425,135.425,135.42,135.423,72300002.0
2005-07-27 05:25:00,135.416,135.419,135.409,135.419,54099999.0
2005-07-27 05:26:00,135.417,135.417,135.409,135.41,40499999.0
2005-07-27 05:27:00,135.41,135.41,135.405,135.405,32700000.0
2005-07-27 05:28:00,135.406,135.409,135.406,135.409,9600000.0
2005-07-27 05:29:00,135.408,135.422,135.398,135.422,77700001.0
2005-07-27 05:30:00,135.418,135.419,135.408,135.419,79100000.0
2005-07-27 05:31:00,135.409,135.409,135.401,135.401,16000000.0
2005-07-27 05:32:00,135.396,135.397,135.389,135.397,53900000.0
2005-07-27 05:33:00,135.409,135.409,135.392,135.403,70400002.0
2005-07-27 05:34:00,135.397,135.4,135.397,135.4,34399999.0
2005-07-27 05:35:00,135.4,135.401,135.397,135.397,95199999.0
2005-07-27 05:36:00,135.395,135.405,135.395,135.405,8100000.0
2005-07-27 05:37:00,135.392,135.415,135.392,135.415,44000000.0
2005-07-27 05:38:00,135.413,135.413,135.407,135.407,9600000.0
2005-07-27 05:39:00,135.407,135.413,135.407,135.413,24000001.0
2005-07-27 05:40:00,135.42,135.431,135.406,135.431,128600002.0
2005-07-27 05:41:00,135.428,135.428,135.417,135.417,94999999.0
2005-07-27 05:42:00,135.422,135.422,135.401,135.401,67999999.0
2005-07-27 05:43:00,135.41,135.417,135.408,135.417,42400000.0
2005-07-27 05:44:00,135.397,135.412,135.397,135.409,79800000.0
2005-07-27 05:45:00,135.413,135.421,135.409,135.419,103499998.0
2005-07-27 05:46:00,135.413,135.416,135.413,135.413,17600000.0
2005-07-27 05:47:00,135.415,135.429,135.415,135.426,125100000.0
2005-07-27 05:48:00,135.422,135.439,135.422,135.431,85999998.0
2005-07-27 05:49:00,135.431,135.431,135.409,135.41,100500000.0
2005-07-27 05:50:00,135.412,135.418,135.412,135.418,29800000.0
2005-07-27 05:51:00,135.418,135.42,135.418,135.42,26100000.0
2005-07-27 05:52:00,135.414,135.421,135.413,135.415,132100003.0
2005-07-27 05:53:00,135.42,135.425,135.415,135.418,156799998.0
2005-07-27 05:54:00,135.42,135.42,135.42,135.42,31800000.0
2005-07-27 05:55:00,135.42,135.425,135.415,135.42,13600000.0
2005-07-27 05:56:00,135.417,135.424,135.41,135.415,116100001.0
2005-07-27 05:57:00,135.42,135.42,135.42,135.42,30299999.0
2005-07-27 05:58:00,135.423,135.441,135.42,135.439,80700000.0
2005-07-27 05:59:00,135.438,135.442,135.429,135.432,133099999.0
2005-07-27 06:00:00,135.422,135.433,135.42,135.43,68699999.0
2005-07-27 06:01:00,135.427,135.427,135.425,135.425,7700000.0
2005-07-27 06:02:00,135.431,135.438,135.429,135.437,73300000.0
2005-07-27 06:03:00,135.428,135.428,135.417,135.417,67200000.0
2005-07-27 06:04:00,135.415,135.42,135.415,135.42,13600000.0
2005-07-27 06:05:00,135.422,135.422,135.407,135.422,87900002.0
2005-07-27 06:06:00,135.415,135.416,135.4,135.41,69700000.0
2005-07-27 06:07:00,135.403,135.415,135.4,135.408,103699999.0
2005-07-27 06:08:00,135.417,135.417,135.4,135.41,39800000.0
2005-07-27 06:09:00,135.407,135.413,135.399,135.402,46700001.0
2005-07-27 06:10:00,135.4,135.4,135.395,135.395,68700000.0
2005-07-27 06:11:00,135.382,135.382,135.36,135.378,49400000.0
2005-07-27 06:12:00,135.375,135.375,135.365,135.365,22400000.0
2005-07-27 06:13:00,135.356,135.37,135.353,135.362,32800000.0
2005-07-27 06:14:00,135.37,135.376,135.37,135.371,24000000.0
2005-07-27 06:15:00,135.362,135.362,135.323,135.324,67100000.0
2005-07-27 06:16:00,135.331,135.343,135.325,135.339,39700000.0
2005-07-27 06:17:00,135.36,135.385,135.335,135.335,35400000.0
2005-07-27 06:18:00,135.332,135.334,135.322,135.329,26500000.0
2005-07-27 06:19:00,135.333,135.333,135.313,135.317,84000000.0
2005-07-27 06:20:00,135.322,135.329,135.317,135.327,24200000.0
2005-07-27 06:21:00,135.32,135.32,135.32,135.32,22400000.0
2005-07-27 06:22:00,135.323,135.33,135.316,135.316,99499998.0
2005-07-27 06:23:00,135.318,135.322,135.305,135.319,124300000.0
2005-07-27 06:24:00,135.32,135.32,135.32,135.32,26000001.0
2005-07-27 06:25:00,135.328,135.337,135.322,135.337,128599998.0
2005-07-27 06:26:00,135.341,135.346,135.33,135.33,40900000.0
2005-07-27 06:27:00,135.338,135.344,135.332,135.333,42000000.0
2005-07-27 06:28:00,135.332,135.344,135.325,135.325,82600002.0
2005-07-27 06:29:00,135.333,135.338,135.332,135.332,40000000.0
2005-07-27 06:30:00,135.33,135.33,135.322,135.322,32600000.0
2005-07-27 06:31:00,135.341,135.374,135.341,135.36,221700002.0
2005-07-27 06:32:00,135.327,135.329,135.32,135.326,120799998.0
2005-07-27 06:33:00,135.33,135.333,135.33,135.33,70000000.0
2005-07-27 06:34:00,135.325,135.325,135.325,135.325,8800000.0
2005-07-27 06:35:00,135.34,135.37,135.323,135.368,124300000.0
2005-07-27 06:36:00,135.335,135.335,135.325,135.33,18400000.0
2005-07-27 06:37:00,135.335,135.335,135.327,135.327,39200000.0
2005-07-27 06:38:00,135.323,135.335,135.315,135.335,133900003.0
2005-07-27 06:39:00,135.341,135.341,135.334,135.334,14400000.0
2005-07-27 06:40:00,135.325,135.335,135.325,135.325,101299998.0
2005-07-27 06:41:00,135.337,135.345,135.337,135.34,136400000.0
2005-07-27 06:42:00,135.338,135.338,135.328,135.328,81599999.0
2005-07-27 06:43:00,135.332,135.335,135.328,135.333,88099999.0
2005-07-27 06:44:00,135.345,135.345,135.335,135.335,127299999.0
2005-07-27 06:45:00,135.336,135.336,135.329,135.329,17900000.0
2005-07-27 06:46:00,135.326,135.33,135.317,135.319,102299999.0
2005-07-27 06:47:00,135.33,135.33,135.33,135.33,60699999.0
2005-07-27 06:48:00,135.333,135.333,135.328,135.33,117499998.0
2005-07-27 06:49:00,135.335,135.335,135.335,135.335,4800000.0
2005-07-27 06:50:00,135.33,135.335,135.325,135.333,76500000.0
2005-07-27 06:51:00,135.33,135.335,135.323,135.33,147700000.0
2005-07-27 06:52:00,135.331,135.347,135.331,135.331,69700000.0
2005-07-27 06:53:00,135.335,135.335,135.335,135.335,9600000.0
2005-07-27 06:54:00,135.337,135.345,135.335,135.335,28400000.0
2005-07-27 06:55:00,135.334,135.337,135.324,135.326,47900000.0
2005-07-27 06:56:00,135.332,135.332,135.317,135.327,141000002.0
2005-07-27 06:57:00,135.328,135.328,135.319,135.322,52000000.0
2005-07-27 06:58:00,135.321,135.333,135.321,135.327,82699999.0
2005-07-27 06:59:00,135.328,135.33,135.322,135.33,105799997.0
2005-07-27 07:00:00,135.342,135.342,135.328,135.331,142699999.0
2005-07-27 07:01:00,135.323,135.341,135.323,135.338,63499999.0
2005-07-27 07:02:00,135.332,135.336,135.332,135.334,121199998.0
2005-07-27 07:03:00,135.341,135.347,135.34,135.342,72499999.0
2005-07-27 07:04:00,135.338,135.346,135.337,135.345,185400001.0
2005-07-27 07:05:00,135.332,135.342,135.328,135.337,55800000.0
2005-07-27 07:06:00,135.343,135.348,135.341,135.346,84800000.0
2005-07-27 07:07:00,135.352,135.352,135.343,135.347,88199999.0
2005-07-27 07:08:00,135.351,135.358,135.344,135.35,106600000.0
2005-07-27 07:09:00,135.352,135.362,135.352,135.359,26800000.0
2005-07-27 07:10:00,135.362,135.362,135.354,135.358,13600000.0
2005-07-27 07:11:00,135.348,135.349,135.341,135.341,171400000.0
2005-07-27 07:12:00,135.34,135.34,135.338,135.34,33800000.0
2005-07-27 07:13:00,135.336,135.336,135.322,135.322,50400000.0
2005-07-27 07:14:00,135.315,135.332,135.315,135.332,66400000.0
2005-07-27 07:15:00,135.325,135.335,135.325,135.325,107800002.0
2005-07-27 07:16:00,135.323,135.324,135.313,135.313,63899999.0
2005-07-27 07:17:00,135.307,135.322,135.303,135.322,52000000.0
2005-07-27 07:18:00,135.318,135.32,135.318,135.32,22800000.0
2005-07-27 07:19:00,135.317,135.327,135.317,135.327,17600000.0
2005-07-27 07:20:00,135.322,135.335,135.322,135.335,54800000.0
2005-07-27 07:21:00,135.335,135.335,135.325,135.325,69799999.0
2005-07-27 07:22:00,135.329,135.335,135.327,135.327,57800000.0
2005-07-27 07:23:00,135.337,135.341,135.333,135.341,118099998.0
2005-07-27 07:24:00,135.34,135.345,135.335,135.345,32900001.0
2005-07-27 07:25:00,135.337,135.345,135.335,135.335,47700000.0
2005-07-27 07:26:00,135.335,135.335,135.328,135.33,61200000.0
2005-07-27 07:27:00,135.326,135.326,135.31,135.31,56600000.0
2005-07-27 07:28:00,135.32,135.32,135.317,135.32,90300000.0
2005-07-27 07:29:00,135.315,135.325,135.315,135.32,115799998.0
2005-07-27 07:30:00,135.317,135.32,135.317,135.32,43199999.0
2005-07-27 07:31:00,135.325,135.327,135.324,135.327,40400000.0
2005-07-27 07:32:00,135.324,135.326,135.324,135.324,58400001.0
2005-07-27 07:33:00,135.314,135.314,135.301,135.31,47700000.0
2005-07-27 07:34:00,135.317,135.323,135.31,135.323,102300001.0
2005-07-27 07:35:00,135.317,135.317,135.3,135.314,61100002.0
2005-07-27 07:36:00,135.312,135.312,135.298,135.298,116800003.0
2005-07-27 07:37:00,135.301,135.311,135.301,135.304,99199998.0
2005-07-27 07:38:00,135.308,135.312,135.303,135.303,34000000.0
2005-07-27 07:39:00,135.301,135.306,135.291,135.292,161600001.0
2005-07-27 07:40:00,135.286,135.297,135.286,135.297,87899999.0
2005-07-27 07:41:00,135.297,135.305,135.296,135.3,125699999.0
2005-07-27 07:42:00,135.296,135.306,135.296,135.306,10400000.0
2005-07-27 07:43:00,135.305,135.312,135.302,135.306,158899999.0
2005-07-27 07:44:00,135.306,135.312,135.303,135.303,156500001.0
2005-07-27 07:45:00,135.307,135.333,135.304,135.333,130299998.0
2005-07-27 07:46:00,135.347,135.358,135.347,135.352,175300002.0
2005-07-27 07:47:00,135.345,135.347,135.334,135.347,81900000.0
2005-07-27 07:48:00,135.348,135.351,135.343,135.346,67200000.0
2005-07-27 07:49:00,135.35,135.35,135.35,135.35,30000000.0
2005-07-27 07:50:00,135.351,135.351,135.34,135.347,105899998.0
2005-07-27 07:51:00,135.336,135.336,135.315,135.315,77499999.0
2005-07-27 07:52:00,135.304,135.311,135.301,135.301,34800000.0
2005-07-27 07:53:00,135.31,135.315,135.31,135.315,46299999.0
2005-07-27 07:54:00,135.305,135.307,135.305,135.307,104600002.0
2005-07-27 07:55:00,135.31,135.322,135.31,135.322,87199998.0
2005-07-27 07:56:00,135.315,135.315,135.297,135.297,92599997.0
2005-07-27 07:57:00,135.304,135.304,135.281,135.281,89099999.0
2005-07-27 07:58:00,135.295,135.296,135.284,135.295,35200000.0
2005-07-27 07:59:00,135.285,135.285,135.269,135.275,116799999.0
2005-07-27 08:00:00,135.268,135.269,135.256,135.269,71400000.0
2005-07-27 08:01:00,135.287,135.312,135.287,135.311,149899999.0
2005-07-27 08:02:00,135.307,135.307,135.293,135.293,19200000.0
2005-07-27 08:03:00,135.284,135.297,135.284,135.297,33500001.0
2005-07-27 08:04:00,135.302,135.302,135.28,135.295,102400000.0
2005-07-27 08:05:00,135.278,135.278,135.253,135.254,84600001.0
2005-07-27 08:06:00,135.26,135.263,135.248,135.263,121699999.0
2005-07-27 08:07:00,135.262,135.262,135.244,135.252,168799997.0
2005-07-27 08:08:00,135.25,135.25,135.25,135.25,59099999.0
2005-07-27 08:09:00,135.253,135.256,135.245,135.245,70300002.0
2005-07-27 08:10:00,135.244,135.244,135.209,135.209,103400000.0
2005-07-27 08:11:00,135.207,135.207,135.139,135.139,89200000.0
2005-07-27 08:12:00,135.147,135.17,135.147,135.148,89500001.0
2005-07-27 08:13:00,135.133,135.148,135.129,135.129,117699999.0
2005-07-27 08:14:00,135.123,135.13,135.109,135.116,108999997.0
2005-07-27 08:15:00,135.125,135.133,135.121,135.121,67100000.0
2005-07-27 08:16:00,135.122,135.125,135.117,135.118,107500003.0
2005-07-27 08:17:00,135.114,135.116,135.114,135.116,19200000.0
2005-07-27 08:18:00,135.113,135.119,135.112,135.112,93900004.0
2005-07-27 08:19:00,135.114,135.131,135.114,135.126,131800003.0
2005-07-27 08:20:00,135.116,135.116,135.107,135.107,31899999.0
2005-07-27 08:21:00,135.105,135.118,135.105,135.118,84800000.0
2005-07-27 08:22:00,135.122,135.132,135.113,135.123,116100000.0
2005-07-27 08:23:00,135.118,135.127,135.113,135.127,129300002.0
2005-07-27 08:24:00,135.129,135.129,135.116,135.119,124099999.0
2005-07-27 08:25:00,135.108,135.125,135.108,135.12,83699999.0
2005-07-27 08:26:00,135.123,135.131,135.123,135.125,50300000.0
2005-07-27 08:27:00,135.123,135.135,135.122,135.122,56000000.0
2005-07-27 08:28:00,135.142,135.143,135.127,135.129,104000000.0
2005-07-27 08:29:00,135.135,135.135,135.126,135.13,89500001.0
2005-07-27 08:30:00,135.136,135.156,135.135,135.136,111900000.0
2005-07-27 08:31:00,135.145,135.157,135.145,135.157,67799999.0
2005-07-27 08:32:00,135.155,135.172,135.151,135.172,74899999.0
2005-07-27 08:33:00,135.163,135.179,135.163,135.171,51799999.0
2005-07-27 08:34:00,135.159,135.174,135.156,135.173,104099999.0
2005-07-27 08:35:00,135.168,135.175,135.165,135.165,73800001.0
2005-07-27 08:36:00,135.173,135.187,135.173,135.187,105400000.0
2005-07-27 08:37:00,135.193,135.193,135.178,135.18,54500000.0
2005-07-27 08:38:00,135.176,135.176,135.161,135.161,131099999.0
2005-07-27 08:39:00,135.161,135.166,135.141,135.141,128300001.0
2005-07-27 08:40:00,135.142,135.16,135.142,135.16,67999999.0
2005-07-27 08:41:00,135.159,135.159,135.148,135.15,182400000.0
2005-07-27 08:42:00,135.149,135.154,135.141,135.148,142900001.0
2005-07-27 08:43:00,135.147,135.166,135.147,135.153,59199999.0
2005-07-27 08:44:00,135.155,135.161,135.152,135.156,94400000.0
2005-07-27 08:45:00,135.15,135.15,135.132,135.132,82699999.0
2005-07-27 08:46:00,135.127,135.14,135.127,135.137,89499998.0
2005-07-27 08:47:00,135.129,135.147,135.128,135.139,174500000.0
2005-07-27 08:48:00,135.143,135.159,135.141,135.15,85199998.0
2005-07-27 08:49:00,135.14,135.153,135.136,135.147,92400000.0
2005-07-27 08:50:00,135.15,135.152,135.137,135.152,46400000.0
2005-07-27 08:51:00,135.157,135.163,135.149,135.163,116199998.0
2005-07-27 08:52:00,135.152,135.158,135.149,135.152,87000001.0
2005-07-27 08:53:00,135.155,135.163,135.151,135.153,41600000.0
2005-07-27 08:54:00,135.148,135.154,135.136,135.154,118900001.0
2005-07-27 08:55:00,135.162,135.162,135.145,135.148,81400000.0
2005-07-27 08:56:00,135.153,135.158,135.142,135.15,91999998.0
2005-07-27 08:57:00,135.151,135.161,135.143,135.143,114099999.0
2005-07-27 08:58:00,135.147,135.154,135.138,135.138,102699999.0
2005-07-27 08:59:00,135.136,135.151,135.133,135.146,90300000.0
2005-07-27 09:00:00,135.139,135.142,135.13,135.13,98000002.0
2005-07-27 09:01:00,135.132,135.141,135.126,135.126,57999999.0
2005-07-27 09:02:00,135.129,135.148,135.129,135.148,68100000.0
2005-07-27 09:03:00,135.151,135.154,135.146,135.154,33700000.0
2005-07-27 09:04:00,135.158,135.158,135.138,135.143,77000000.0
2005-07-27 09:05:00,135.142,135.15,135.142,135.15,98800001.0
2005-07-27 09:06:00,135.137,135.153,135.137,135.146,39399999.0
2005-07-27 09:07:00,135.142,135.152,135.137,135.141,94200000.0
2005-07-27 09:08:00,135.138,135.142,135.13,135.132,98900000.0
2005-07-27 09:09:00,135.132,135.14,135.128,135.137,65500000.0
2005-07-27 09:10:00,135.126,135.135,135.126,135.13,40800000.0
2005-07-27 09:11:00,135.138,135.142,135.125,135.137,44500000.0
2005-07-27 09:12:00,135.13,135.132,135.127,135.13,165199998.0
2005-07-27 09:13:00,135.133,135.136,135.132,135.133,36000000.0
2005-07-27 09:14:00,135.129,135.132,135.119,135.121,137700003.0
2005-07-27 09:15:00,135.13,135.132,135.125,135.13,120300001.0
2005-07-27 09:16:00,135.125,135.13,135.125,135.13,73299998.0
2005-07-27 09:17:00,135.127,135.133,135.118,135.133,68199999.0
2005-07-27 09:18:00,135.132,135.142,135.132,135.142,53200000.0
2005-07-27 09:19:00,135.131,135.141,135.13,135.139,69500000.0
2005-07-27 09:20:00,135.131,135.135,135.124,135.127,56000000.0
2005-07-27 09:21:00,135.126,135.126,135.113,135.113,44000000.0
2005-07-27 09:22:00,135.118,135.119,135.11,135.119,101400001.0
2005-07-27 09:23:00,135.115,135.115,135.105,135.106,79200002.0
2005-07-27 09:24:00,135.107,135.114,135.102,135.112,65900001.0
2005-07-27 09:25:00,135.115,135.128,135.102,135.102,86000000.0
2005-07-27 09:26:00,135.095,135.095,135.077,135.088,115000001.0
2005-07-27 09:27:00,135.09,135.09,135.048,135.052,74900000.0
2005-07-27 09:28:00,135.038,135.038,135.023,135.037,79599998.0
2005-07-27 09:29:00,135.036,135.036,135.023,135.024,101000002.0
2005-07-27 09:30:00,135.015,135.026,135.006,135.006,103399998.0
2005-07-27 09:31:00,135.003,135.007,134.997,135.007,21400000.0
2005-07-27 09:32:00,134.987,134.987,134.958,134.963,79199999.0
2005-07-27 09:33:00,134.958,134.974,134.952,134.963,165899998.0
2005-07-27 09:34:00,134.952,134.963,134.952,134.963,102300000.0
2005-07-27 09:35:00,134.965,135.003,134.96,135.003,136700002.0
2005-07-27 09:36:00,135.011,135.031,134.996,135.013,53400000.0
2005-07-27 09:37:00,135.003,135.016,135.002,135.009,106699998.0
2005-07-27 09:38:00,135.012,135.016,135.009,135.012,37600000.0
2005-07-27 09:39:00,135.006,135.008,134.992,134.993,70400001.0
2005-07-27 09:40:00,134.998,135.0,134.978,134.978,56800000.0
2005-07-27 09:41:00,134.976,134.983,134.97,134.981,47199999.0
2005-07-27 09:42:00,134.995,135.015,134.995,135.007,45400000.0
2005-07-27 09:43:00,135.001,135.012,135.001,135.011,126300003.0
2005-07-27 09:44:00,135.017,135.022,135.008,135.012,135299996.0
2005-07-27 09:45:00,135.019,135.023,135.009,135.009,111499999.0
2005-07-27 09:46:00,135.0,135.0,134.99,134.998,90299998.0
2005-07-27 09:47:00,134.993,135.002,134.993,135.001,42400000.0
2005-07-27 09:48:00,135.02,135.065,135.02,135.062,52800000.0
2005-07-27 09:49:00,135.062,135.062,135.027,135.034,54800000.0
2005-07-27 09:50:00,135.036,135.055,135.036,135.055,174500001.0
2005-07-27 09:51:00,135.063,135.063,135.051,135.061,112999997.0
2005-07-27 09:52:00,135.052,135.052,135.009,135.009,102100001.0
2005-07-27 09:53:00,135.02,135.035,135.02,135.023,64400001.0
2005-07-27 09:54:00,135.032,135.062,135.032,135.058,55600000.0
2005-07-27 09:55:00,135.065,135.065,135.049,135.063,69099998.0
2005-07-27 09:56:00,135.062,135.081,135.062,135.08,128100001.0
2005-07-27 09:57:00,135.078,135.078,135.049,135.057,129900002.0
2005-07-27 09:58:00,135.061,135.063,135.051,135.063,96299998.0
2005-07-27 09:59:00,135.053,135.053,135.032,135.033,129700002.0
2005-07-27 10:00:00,135.013,135.036,134.997,135.036,110400001.0
2005-07-27 10:01:00,135.03,135.041,135.028,135.036,91999998.0
2005-07-27 10:02:00,135.028,135.04,135.023,135.04,71099999.0
2005-07-27 10:03:00,135.038,135.065,135.038,135.056,85800001.0
2005-07-27 10:04:00,135.061,135.061,135.054,135.054,5600000.0
2005-07-27 10:05:00,135.058,135.062,135.058,135.062,38300000.0
2005-07-27 10:06:00,135.068,135.078,135.065,135.072,92500000.0
2005-07-27 10:07:00,135.071,135.076,135.058,135.06,72399998.0
2005-07-27 10:08:00,135.077,135.093,135.077,135.092,55600000.0
2005-07-27 10:09:00,135.093,135.095,135.079,135.095,93900001.0
2005-07-27 10:10:00,135.098,135.1,135.095,135.095,59499999.0
2005-07-27 10:11:00,135.1,135.113,135.093,135.093,122399998.0
2005-07-27 10:12:00,135.086,135.093,135.059,135.059,107799999.0
2005-07-27 10:13:00,135.05,135.059,135.047,135.05,126699999.0
2005-07-27 10:14:00,135.043,135.049,135.011,135.011,125600003.0
2005-07-27 10:15:00,135.015,135.021,135.007,135.021,143899998.0
2005-07-27 10:16:00,135.022,135.036,135.022,135.03,73000000.0
2005-07-27 10:17:00,135.031,135.042,135.03,135.039,57600000.0
2005-07-27 10:18:00,135.043,135.05,135.035,135.035,79100002.0
2005-07-27 10:19:00,135.033,135.045,135.033,135.045,94100000.0
2005-07-27 10:20:00,135.037,135.05,135.024,135.05,161500000.0
2005-07-27 10:21:00,135.058,135.062,135.05,135.06,87000001.0
2005-07-27 10:22:00,135.065,135.075,135.053,135.073,196600000.0
2005-07-27 10:23:00,135.06,135.06,135.049,135.05,2400000.0
2005-07-27 10:24:00,135.042,135.059,135.042,135.054,69999998.0
2005-07-27 10:25:00,135.057,135.072,135.051,135.072,114900003.0
2005-07-27 10:26:00,135.076,135.09,135.076,135.082,85000000.0
2005-07-27 10:27:00,135.084,135.107,135.084,135.093,113300003.0
2005-07-27 10:28:00,135.089,135.102,135.084,135.097,98000001.0
2005-07-27 10:29:00,135.097,135.097,135.074,135.08,97700001.0
2005-07-27 10:30:00,135.073,135.089,135.062,135.074,93999998.0
2005-07-27 10:31:00,135.081,135.088,135.072,135.074,92500001.0
2005-07-27 10:32:00,135.077,135.086,135.064,135.078,84500000.0
2005-07-27 10:33:00,135.089,135.113,135.089,135.113,76100000.0
2005-07-27 10:34:00,135.114,135.116,135.114,135.116,31900000.0
2005-07-27 10:35:00,135.111,135.111,135.088,135.108,74600001.0
2005-07-27 10:36:00,135.105,135.108,135.084,135.084,72900000.0
2005-07-27 10:37:00,135.09,135.093,135.078,135.078,59200000.0
2005-07-27 10:38:00,135.092,135.107,135.092,135.105,74800000.0
2005-07-27 10:39:00,135.102,135.102,135.095,135.1,17600000.0
2005-07-27 10:40:00,135.093,135.093,135.079,135.082,205100001.0
2005-07-27 10:41:00,135.087,135.105,135.087,135.103,46100000.0
2005-07-27 10:42:00,135.098,135.106,135.077,135.08,141199995.0
2005-07-27 10:43:00,135.08,135.084,135.073,135.082,85200000.0
2005-07-27 10:44:00,135.086,135.098,135.076,135.098,220100001.0
2005-07-27 10:45:00,135.105,135.105,135.08,135.08,39499999.0
2005-07-27 10:46:00,135.065,135.076,135.054,135.066,69899999.0
2005-07-27 10:47:00,135.054,135.062,135.051,135.052,57299999.0
2005-07-27 10:48:00,135.063,135.07,135.055,135.055,115600000.0
2005-07-27 10:49:00,135.067,135.086,135.067,135.08,82600002.0
2005-07-27 10:50:00,135.083,135.091,135.072,135.082,113899998.0
2005-07-27 10:51:00,135.08,135.082,135.064,135.082,25900000.0
2005-07-27 10:52:00,135.075,135.088,135.067,135.067,125000001.0
2005-07-27 10:53:00,135.068,135.081,135.061,135.075,57300000.0
2005-07-27 10:54:00,135.081,135.082,135.06,135.082,101300001.0
2005-07-27 10:55:00,135.089,135.093,135.082,135.082,95600000.0
2005-07-27 10:56:00,135.097,135.112,135.097,135.105,44000000.0
2005-07-27 10:57:00,135.098,135.098,135.091,135.092,65999998.0
2005-07-27 10:58:00,135.102,135.102,135.092,135.098,162499996.0
2005-07-27 10:59:00,135.1,135.111,135.1,135.1,100599998.0
2005-07-27 11:00:00,135.107,135.107,135.09,135.09,45500000.0
2005-07-27 11:01:00,135.084,135.095,135.078,135.095,97699999.0
2005-07-27 11:02:00,135.09,135.09,135.09,135.09,33600000.0
2005-07-27 11:03:00,135.087,135.089,135.083,135.088,66499998.0
2005-07-27 11:04:00,135.089,135.089,135.078,135.081,132599999.0
2005-07-27 11:05:00,135.098,135.098,135.092,135.092,58200001.0
2005-07-27 11:06:00,135.09,135.09,135.084,135.088,99099998.0
2005-07-27 11:07:00,135.079,135.08,135.072,135.072,74599999.0
2005-07-27 11:08:00,135.074,135.083,135.072,135.073,78599999.0
2005-07-27 11:09:00,135.092,135.098,135.08,135.088,74099999.0
2005-07-27 11:10:00,135.091,135.094,135.077,135.094,147699998.0
2005-07-27 11:11:00,135.094,135.109,135.094,135.1,212199997.0
2005-07-27 11:12:00,135.098,135.1,135.071,135.08,76200000.0
2005-07-27 11:13:00,135.083,135.091,135.072,135.072,106200001.0
2005-07-27 11:14:00,135.064,135.072,135.062,135.068,60299999.0
2005-07-27 11:15:00,135.063,135.088,135.063,135.088,56800000.0
2005-07-27 11:16:00,135.076,135.076,135.06,135.062,116799998.0
2005-07-27 11:17:00,135.06,135.076,135.06,135.061,206900005.0
2005-07-27 11:18:00,135.065,135.065,135.05,135.05,21500000.0
2005-07-27 11:19:00,135.055,135.055,135.039,135.049,150699998.0
2005-07-27 11:20:00,135.037,135.042,135.022,135.025,130800002.0
2005-07-27 11:21:00,135.029,135.043,135.024,135.041,51199999.0
2005-07-27 11:22:00,135.04,135.04,135.033,135.04,64000001.0
2005-07-27 11:23:00,135.034,135.042,135.03,135.032,120099998.0
2005-07-27 11:24:00,135.038,135.038,135.03,135.03,24300000.0
2005-07-27 11:25:00,135.026,135.033,135.021,135.03,158800001.0
2005-07-27 11:26:00,135.013,135.013,134.994,135.0,97299998.0
2005-07-27 11:27:00,134.997,135.009,134.997,135.001,105399997.0
2005-07-27 11:28:00,135.007,135.024,135.007,135.015,90000000.0
2005-07-27 11:29:00,135.032,135.032,135.017,135.022,128599997.0
2005-07-27 11:30:00,135.031,135.04,135.02,135.02,90300000.0
2005-07-27 11:31:00,135.011,135.024,135.006,135.006,145199998.0
2005-07-27 11:32:00,135.017,135.028,135.011,135.024,49799999.0
2005-07-27 11:33:00,135.043,135.055,135.036,135.055,86400000.0
2005-07-27 11:34:00,135.062,135.062,135.044,135.048,62199999.0
2005-07-27 11:35:00,135.046,135.058,135.04,135.04,89399999.0
2005-07-27 11:36:00,135.055,135.058,135.036,135.043,117200001.0
2005-07-27 11:37:00,135.05,135.055,135.047,135.047,50099999.0
2005-07-27 11:38:00,135.048,135.048,135.033,135.034,100800000.0
2005-07-27 11:39:00,135.032,135.052,135.028,135.052,110699999.0
2005-07-27 11:40:00,135.053,135.084,135.045,135.058,116900000.0
2005-07-27 11:41:00,135.047,135.062,135.047,135.059,88400000.0
2005-07-27 11:42:00,135.061,135.07,135.06,135.06,39400000.0
2005-07-27 11:43:00,135.065,135.068,135.054,135.054,101300000.0
2005-07-27 11:44:00,135.054,135.066,135.042,135.06,62700000.0
2005-07-27 11:45:00,135.057,135.059,135.035,135.057,129999998.0
2005-07-27 11:46:00,135.053,135.058,135.053,135.055,147100001.0
2005-07-27 11:47:00,135.056,135.067,135.054,135.055,83000000.0
2005-07-27 11:48:00,135.058,135.059,135.051,135.053,73499999.0
2005-07-27 11:49:00,135.05,135.074,135.05,135.06,150899999.0
2005-07-27 11:50:00,135.056,135.065,135.049,135.058,74800001.0
2005-07-27 11:51:00,135.065,135.087,135.065,135.087,33400000.0
2005-07-27 11:52:00,135.08,135.116,135.08,135.116,80800000.0
2005-07-27 11:53:00,135.12,135.141,135.112,135.141,103400000.0
2005-07-27 11:54:00,135.137,135.137,135.093,135.094,109499998.0
2005-07-27 11:55:00,135.096,135.102,135.084,135.084,92400000.0
2005-07-27 11:56:00,135.08,135.083,135.07,135.072,63400001.0
2005-07-27 11:57:00,135.082,135.09,135.05,135.05,23700000.0
2005-07-27 11:58:00,135.038,135.052,135.038,135.05,119800000.0
2005-07-27 11:59:00,135.037,135.049,135.021,135.024,174600001.0
2005-07-27 12:00:00,135.01,135.018,135.004,135.018,122700001.0
2005-07-27 12:01:00,135.015,135.015,135.007,135.01,109800001.0
2005-07-27 12:02:00,134.999,134.999,134.958,134.959,141000000.0
2005-07-27 12:03:00,134.965,134.984,134.965,134.978,105900001.0
2005-07-27 12:04:00,134.98,134.986,134.964,134.986,57600000.0
2005-07-27 12:05:00,134.969,134.983,134.965,134.965,80099999.0
2005-07-27 12:06:00,134.964,134.977,134.964,134.977,100299999.0
2005-07-27 12:07:00,134.975,134.986,134.969,134.973,82800000.0
2005-07-27 12:08:00,134.973,134.975,134.961,134.97,88000000.0
2005-07-27 12:09:00,134.971,134.971,134.95,134.95,44300000.0
2005-07-27 12:10:00,134.964,134.974,134.954,134.974,92300000.0
2005-07-27 12:11:00,134.983,134.986,134.979,134.982,100600001.0
2005-07-27 12:12:00,134.974,134.975,134.969,134.975,54200000.0
2005-07-27 12:13:00,134.985,135.009,134.985,135.007,36900000.0
2005-07-27 12:14:00,135.012,135.019,135.006,135.012,116700001.0
2005-07-27 12:15:00,135.007,135.024,135.007,135.01,64199999.0
2005-07-27 12:16:00,135.013,135.013,134.977,134.977,78700002.0
2005-07-27 12:17:00,134.965,134.965,134.951,134.963,35400000.0
2005-07-27 12:18:00,134.958,134.958,134.947,134.953,95900001.0
2005-07-27 12:19:00,134.952,134.965,134.952,134.963,168399999.0
2005-07-27 12:20:00,134.958,134.958,134.949,134.953,84899999.0
2005-07-27 12:21:00,134.937,134.937,134.881,134.885,40000000.0
2005-07-27 12:22:00,134.875,134.889,134.871,134.889,85699999.0
2005-07-27 12:23:00,134.883,134.896,134.883,134.896,32500000.0
2005-07-27 12:24:00,134.898,134.902,134.886,134.886,92400000.0
2005-07-27 12:25:00,134.891,134.892,134.886,134.886,99899998.0
2005-07-27 12:26:00,134.891,134.898,134.888,134.891,107600000.0
2005-07-27 12:27:00,134.88,134.88,134.873,134.875,70300001.0
2005-07-27 12:28:00,134.883,134.912,134.88,134.912,101099999.0
2005-07-27 12:29:00,134.913,134.936,134.901,134.901,105399999.0
2005-07-27 12:30:00,134.898,134.95,134.898,134.95,135000003.0
2005-07-27 12:31:00,134.952,134.966,134.949,134.955,88500001.0
2005-07-27 12:32:00,134.958,134.958,134.943,134.951,90600000.0
2005-07-27 12:33:00,134.972,135.022,134.972,135.022,50499999.0
2005-07-27 12:34:00,135.026,135.026,135.011,135.019,103900001.0
2005-07-27 12:35:00,135.024,135.036,135.017,135.017,101299998.0
2005-07-27 12:36:00,135.015,135.015,135.004,135.01,61900000.0
2005-07-27 12:37:00,135.013,135.018,135.013,135.013,75800000.0
2005-07-27 12:38:00,135.02,135.05,135.02,135.05,60700000.0
2005-07-27 12:39:00,135.062,135.07,135.062,135.069,82300001.0
2005-07-27 12:40:00,135.07,135.076,135.065,135.07,113599998.0
2005-07-27 12:41:00,135.06,135.073,135.06,135.07,144999999.0
2005-07-27 12:42:00,135.07,135.075,135.06,135.06,86800000.0
2005-07-27 12:43:00,135.063,135.075,135.058,135.075,84900000.0
2005-07-27 12:44:00,135.065,135.066,135.054,135.062,56100000.0
2005-07-27 12:45:00,135.069,135.069,135.044,135.044,157000003.0
2005-07-27 12:46:00,135.053,135.06,135.043,135.05,143099998.0
2005-07-27 12:47:00,135.043,135.051,135.043,135.045,140400000.0
2005-07-27 12:48:00,135.058,135.06,135.051,135.057,119700000.0
2005-07-27 12:49:00,135.058,135.058,135.047,135.053,167700000.0
2005-07-27 12:50:00,135.057,135.061,135.045,135.059,41100000.0
2005-07-27 12:51:00,135.072,135.084,135.072,135.074,39200000.0
2005-07-27 12:52:00,135.078,135.082,135.073,135.08,29600000.0
2005-07-27 12:53:00,135.088,135.088,135.055,135.063,87299998.0
2005-07-27 12:54:00,135.05,135.064,135.05,135.06,53600000.0
2005-07-27 12:55:00,135.057,135.057,135.047,135.057,104399999.0
2005-07-27 12:56:00,135.056,135.057,135.035,135.035,116799999.0
2005-07-27 12:57:00,135.039,135.051,135.026,135.048,154000001.0
2005-07-27 12:58:00,135.047,135.047,135.032,135.043,164299998.0
2005-07-27 12:59:00,135.037,135.037,135.025,135.025,91399999.0
2005-07-27 13:00:00,135.022,135.04,135.018,135.04,52100000.0
2005-07-27 13:01:00,135.045,135.058,135.045,135.055,58000000.0
2005-07-27 13:02:00,135.061,135.079,135.061,135.075,60799999.0
2005-07-27 13:03:00,135.073,135.086,135.073,135.081,62300000.0
2005-07-27 13:04:00,135.09,135.095,135.085,135.085,144300001.0
2005-07-27 13:05:00,135.068,135.094,135.068,135.093,86299999.0
2005-07-27 13:06:00,135.09,135.094,135.079,135.09,58000000.0
2005-07-27 13:07:00,135.088,135.088,135.084,135.088,27800000.0
2005-07-27 13:08:00,135.086,135.086,135.075,135.075,43900000.0
2005-07-27 13:09:00,135.07,135.082,135.065,135.082,56900000.0
2005-07-27 13:10:00,135.08,135.088,135.08,135.088,131900003.0
2005-07-27 13:11:00,135.09,135.095,135.082,135.09,112099998.0
2005-07-27 13:12:00,135.085,135.09,135.085,135.09,10700000.0
2005-07-27 13:13:00,135.087,135.087,135.065,135.083,106400001.0
2005-07-27 13:14:00,135.072,135.078,135.067,135.078,72799998.0
2005-07-27 13:15:00,135.072,135.092,135.072,135.092,105499999.0
2005-07-27 13:16:00,135.09,135.102,135.087,135.102,42500000.0
2005-07-27 13:17:00,135.098,135.1,135.092,135.098,53499999.0
2005-07-27 13:18:00,135.096,135.108,135.083,135.108,41600000.0
2005-07-27 13:19:00,135.093,135.093,135.079,135.079,78899999.0
2005-07-27 13:20:00,135.076,135.076,135.068,135.07,40400000.0
2005-07-27 13:21:00,135.066,135.093,135.066,135.093,31700000.0
2005-07-27 13:22:00,135.097,135.097,135.083,135.083,23200000.0
2005-07-27 13:23:00,135.07,135.08,135.07,135.08,59599999.0
2005-07-27 13:24:00,135.078,135.083,135.068,135.083,53400000.0
2005-07-27 13:25:00,135.063,135.063,135.046,135.059,73899999.0
2005-07-27 13:26:00,135.078,135.079,135.071,135.075,75900000.0
2005-07-27 13:27:00,135.072,135.087,135.072,135.087,104600000.0
2005-07-27 13:28:00,135.078,135.078,135.061,135.075,124199998.0
2005-07-27 13:29:00,135.067,135.069,135.058,135.069,107400000.0
2005-07-27 13:30:00,135.08,135.08,135.07,135.07,96699999.0
2005-07-27 13:31:00,135.065,135.075,135.065,135.075,191399997.0
2005-07-27 13:32:00,135.051,135.051,135.029,135.029,106900000.0
2005-07-27 13:33:00,135.038,135.04,135.034,135.034,116600000.0
2005-07-27 13:34:00,135.025,135.035,135.025,135.035,64000000.0
2005-07-27 13:35:00,135.025,135.039,135.025,135.029,50000000.0
2005-07-27 13:36:00,135.034,135.036,135.034,135.036,24000000.0
2005-07-27 13:37:00,135.037,135.037,135.023,135.023,206100003.0
2005-07-27 13:38:00,135.022,135.028,135.021,135.028,32800001.0
2005-07-27 13:39:00,135.042,135.051,135.02,135.041,59500000.0
2005-07-27 13:40:00,135.023,135.035,135.023,135.025,78599997.0
2005-07-27 13:41:00,135.036,135.041,135.036,135.041,66800001.0
2005-07-27 13:42:00,135.036,135.036,135.03,135.03,100200000.0
2005-07-27 13:43:00,135.031,135.031,135.017,135.026,96399999.0
2005-07-27 13:44:00,135.027,135.034,135.022,135.027,114500001.0
2005-07-27 13:45:00,135.034,135.038,135.034,135.038,11600000.0
2005-07-27 13:46:00,135.063,135.071,135.048,135.065,169400002.0
2005-07-27 13:47:00,135.068,135.082,135.068,135.073,93099999.0
2005-07-27 13:48:00,135.066,135.08,135.061,135.078,108900000.0
2005-07-27 13:49:00,135.082,135.085,135.082,135.084,15700000.0
2005-07-27 13:50:00,135.076,135.082,135.076,135.079,30000000.0
2005-07-27 13:51:00,135.087,135.087,135.08,135.081,75700003.0
2005-07-27 13:52:00,135.077,135.077,135.07,135.07,91700001.0
2005-07-27 13:53:00,135.072,135.088,135.072,135.074,58200000.0
2005-07-27 13:54:00,135.075,135.08,135.065,135.08,152500002.0
2005-07-27 13:55:00,135.094,135.109,135.065,135.095,185900003.0
2005-07-27 13:56:00,135.074,135.084,135.071,135.075,137299998.0
2005-07-27 13:57:00,135.07,135.07,135.064,135.064,46700000.0
2005-07-27 13:58:00,135.065,135.065,135.052,135.054,65100002.0
2005-07-27 13:59:00,135.054,135.054,135.038,135.046,78700002.0
2005-07-27 14:00:00,135.053,135.053,135.045,135.045,90700000.0
2005-07-27 14:01:00,135.082,135.082,135.046,135.069,99999999.0
2005-07-27 14:02:00,135.03,135.03,134.98,134.998,83900000.0
2005-07-27 14:03:00,135.014,135.016,134.99,134.99,56200000.0
2005-07-27 14:04:00,134.99,135.002,134.99,135.002,117800000.0
2005-07-27 14:05:00,134.993,135.0,134.993,134.998,150800000.0
2005-07-27 14:06:00,134.996,135.021,134.996,135.017,148500001.0
2005-07-27 14:07:00,135.013,135.028,135.013,135.014,81399999.0
2005-07-27 14:08:00,135.014,135.014,134.977,134.977,66899999.0
2005-07-27 14:09:00,134.964,134.978,134.964,134.978,157599999.0
2005-07-27 14:10:00,134.985,134.985,134.97,134.972,103199997.0
2005-07-27 14:11:00,134.988,134.988,134.978,134.978,117200002.0
2005-07-27 14:12:00,134.99,134.992,134.979,134.98,71200000.0
2005-07-27 14:13:00,134.973,134.975,134.952,134.952,145199999.0
2005-07-27 14:14:00,134.94,134.94,134.893,134.894,106199999.0
2005-07-27 14:15:00,134.895,134.919,134.892,134.915,161200003.0
2005-07-27 14:16:00,134.919,134.945,134.919,134.94,73899999.0
2005-07-27 14:17:00,134.948,134.952,134.948,134.952,21600000.0
2005-07-27 14:18:00,134.958,134.99,134.958,134.987,91899999.0
2005-07-27 14:19:00,134.983,134.983,134.966,134.966,9100000.0
2005-07-27 14:20:00,134.955,134.955,134.945,134.955,68400000.0
2005-07-27 14:21:00,134.938,134.95,134.934,134.937,104099999.0
2005-07-27 14:22:00,134.939,134.944,134.896,134.896,62000000.0
2005-07-27 14:23:00,134.9,134.919,134.9,134.907,111899997.0
2005-07-27 14:24:00,134.917,134.93,134.912,134.927,61299999.0
2005-07-27 14:25:00,134.928,134.953,134.921,134.953,135199999.0
2005-07-27 14:26:00,134.97,134.992,134.97,134.982,120599999.0
2005-07-27 14:27:00,134.973,135.013,134.965,135.002,68900000.0
2005-07-27 14:28:00,135.003,135.032,135.003,135.03,74199998.0
2005-07-27 14:29:00,135.025,135.057,135.017,135.044,125299998.0
2005-07-27 14:30:00,135.0,135.022,134.949,134.959,143199998.0
2005-07-27 14:31:00,134.972,134.975,134.924,134.929,74200000.0
2005-07-27 14:32:00,134.945,134.961,134.938,134.961,130200000.0
2005-07-27 14:33:00,134.985,135.014,134.985,135.001,80799999.0
2005-07-27 14:34:00,135.003,135.003,134.957,134.96,57600001.0
2005-07-27 14:35:00,134.961,134.969,134.942,134.944,101900000.0
2005-07-27 14:36:00,134.932,134.934,134.911,134.917,78600001.0
2005-07-27 14:37:00,134.937,134.966,134.937,134.966,54500000.0
2005-07-27 14:38:00,134.962,135.012,134.962,135.002,127100001.0
2005-07-27 14:39:00,135.005,135.019,134.956,134.998,178900001.0
2005-07-27 14:40:00,135.03,135.031,134.99,135.026,72600002.0
2005-07-27 14:41:00,135.04,135.054,135.04,135.045,109399998.0
2005-07-27 14:42:00,135.04,135.064,135.036,135.036,89500000.0
2005-07-27 14:43:00,135.026,135.026,134.997,134.997,126199998.0
2005-07-27 14:44:00,135.023,135.037,135.008,135.01,55100000.0
2005-07-27 14:45:00,135.007,135.022,135.006,135.013,58200000.0
2005-07-27 14:46:00,135.006,135.008,134.987,134.987,95000000.0
2005-07-27 14:47:00,134.983,135.004,134.976,135.002,65300000.0
2005-07-27 14:48:00,135.007,135.059,135.002,135.052,76700000.0
2005-07-27 14:49:00,135.048,135.082,135.046,135.082,81600000.0
2005-07-27 14:50:00,135.083,135.111,135.083,135.097,104700003.0
2005-07-27 14:51:00,135.088,135.146,135.087,135.14,139000001.0
2005-07-27 14:52:00,135.12,135.19,135.117,135.166,144700000.0
2005-07-27 14:53:00,135.175,135.223,135.167,135.221,195399998.0
2005-07-27 14:54:00,135.237,135.237,135.189,135.189,84300000.0
2005-07-27 14:55:00,135.182,135.21,135.182,135.21,112199996.0
2005-07-27 14:56:00,135.205,135.215,135.142,135.142,60600000.0
2005-07-27 14:57:00,135.167,135.19,135.167,135.176,61600000.0
2005-07-27 14:58:00,135.171,135.179,135.132,135.132,102599997.0
2005-07-27 14:59:00,135.138,135.147,135.138,135.146,54700000.0
2005-07-27 15:00:00,135.16,135.167,135.15,135.167,70300000.0
2005-07-27 15:01:00,135.172,135.193,135.172,135.183,34900000.0
2005-07-27 15:02:00,135.161,135.176,135.16,135.176,61400000.0
2005-07-27 15:03:00,135.197,135.237,135.197,135.221,73500001.0
2005-07-27 15:04:00,135.227,135.282,135.221,135.282,61400001.0
2005-07-27 15:05:00,135.3,135.329,135.284,135.284,130400001.0
2005-07-27 15:06:00,135.283,135.311,135.273,135.311,107799998.0
2005-07-27 15:07:00,135.329,135.329,135.29,135.29,135799998.0
2005-07-27 15:08:00,135.3,135.322,135.3,135.318,62300000.0
2005-07-27 15:09:00,135.314,135.33,135.31,135.317,81700000.0
2005-07-27 15:10:00,135.325,135.329,135.311,135.327,38000000.0
2005-07-27 15:11:00,135.321,135.347,135.316,135.34,133999998.0
2005-07-27 15:12:00,135.348,135.358,135.348,135.358,216400000.0
2005-07-27 15:13:00,135.345,135.345,135.326,135.333,140100000.0
2005-07-27 15:14:00,135.344,135.344,135.325,135.325,192799998.0
2005-07-27 15:15:00,135.305,135.318,135.305,135.312,72400001.0
2005-07-27 15:16:00,135.305,135.305,135.272,135.272,84000000.0
2005-07-27 15:17:00,135.283,135.303,135.283,135.293,85700002.0
2005-07-27 15:18:00,135.288,135.303,135.284,135.303,75300002.0
2005-07-27 15:19:00,135.312,135.327,135.312,135.327,83900001.0
2005-07-27 15:20:00,135.32,135.321,135.31,135.317,91199999.0
2005-07-27 15:21:00,135.306,135.314,135.293,135.314,70000001.0
2005-07-27 15:22:00,135.323,135.324,135.306,135.31,28600000.0
2005-07-27 15:23:00,135.302,135.325,135.284,135.284,177499998.0
2005-07-27 15:24:00,135.257,135.282,135.257,135.27,114600002.0
2005-07-27 15:25:00,135.274,135.29,135.264,135.29,121199999.0
2005-07-27 15:26:00,135.3,135.304,135.273,135.275,66700000.0
2005-07-27 15:27:00,135.258,135.258,135.156,135.156,51900000.0
2005-07-27 15:28:00,135.173,135.204,135.157,135.204,139400002.0
2005-07-27 15:29:00,135.218,135.218,135.19,135.203,84599999.0
2005-07-27 15:30:00,135.217,135.225,135.195,135.219,173199995.0
2005-07-27 15:31:00,135.206,135.206,135.183,135.183,36000000.0
2005-07-27 15:32:00,135.18,135.193,135.177,135.182,148300000.0
2005-07-27 15:33:00,135.182,135.185,135.167,135.185,205999996.0
2005-07-27 15:34:00,135.194,135.218,135.194,135.203,134000002.0
2005-07-27 15:35:00,135.21,135.21,135.174,135.174,103900000.0
2005-07-27 15:36:00,135.17,135.184,135.166,135.179,129300001.0
2005-07-27 15:37:00,135.179,135.197,135.174,135.176,55100000.0
2005-07-27 15:38:00,135.17,135.184,135.15,135.173,169000001.0
2005-07-27 15:39:00,135.177,135.189,135.172,135.183,105900000.0
2005-07-27 15:40:00,135.178,135.178,135.165,135.169,71500000.0
2005-07-27 15:41:00,135.185,135.201,135.179,135.179,71800002.0
2005-07-27 15:42:00,135.163,135.176,135.15,135.15,78700001.0
2005-07-27 15:43:00,135.123,135.135,135.108,135.128,139000002.0
2005-07-27 15:44:00,135.107,135.13,135.107,135.13,90300000.0
2005-07-27 15:45:00,135.142,135.155,135.142,135.149,74000000.0
2005-07-27 15:46:00,135.143,135.163,135.143,135.145,74900000.0
2005-07-27 15:47:00,135.14,135.14,135.12,135.12,113899997.0
2005-07-27 15:48:00,135.132,135.136,135.108,135.126,169099996.0
2005-07-27 15:49:00,135.13,135.13,135.105,135.105,9900000.0
2005-07-27 15:50:00,135.097,135.099,135.084,135.084,135700002.0
2005-07-27 15:51:00,135.082,135.086,135.081,135.082,41300000.0
2005-07-27 15:52:00,135.075,135.098,135.075,135.09,109299997.0
2005-07-27 15:53:00,135.094,135.117,135.094,135.108,53900000.0
2005-07-27 15:54:00,135.108,135.148,135.107,135.148,86700000.0
2005-07-27 15:55:00,135.148,135.186,135.142,135.186,105799997.0
2005-07-27 15:56:00,135.198,135.198,135.175,135.182,24000000.0
2005-07-27 15:57:00,135.194,135.199,135.162,135.162,108400003.0
2005-07-27 15:58:00,135.153,135.177,135.147,135.177,141999999.0
2005-07-27 15:59:00,135.159,135.159,135.149,135.149,71200002.0
2005-07-27 16:00:00,135.133,135.15,135.122,135.144,95899997.0
2005-07-27 16:01:00,135.157,135.188,135.157,135.18,117900002.0
2005-07-27 16:02:00,135.18,135.18,135.154,135.154,51900000.0
2005-07-27 16:03:00,135.178,135.185,135.155,135.173,135499998.0
2005-07-27 16:04:00,135.175,135.179,135.156,135.167,80300002.0
2005-07-27 16:05:00,135.166,135.173,135.159,135.173,101599998.0
2005-07-27 16:06:00,135.187,135.199,135.162,135.162,99200000.0
2005-07-27 16:07:00,135.17,135.177,135.163,135.163,40100000.0
2005-07-27 16:08:00,135.155,135.155,135.129,135.153,109600003.0
2005-07-27 16:09:00,135.144,135.206,135.144,135.206,96699999.0
2005-07-27 16:10:00,135.202,135.202,135.163,135.174,103100002.0
2005-07-27 16:11:00,135.179,135.186,135.161,135.161,106300001.0
2005-07-27 16:12:00,135.16,135.188,135.16,135.175,80799999.0
2005-07-27 16:13:00,135.192,135.196,135.192,135.193,95900000.0
2005-07-27 16:14:00,135.191,135.191,135.164,135.164,173100001.0
2005-07-27 16:15:00,135.158,135.196,135.156,135.196,187099999.0
2005-07-27 16:16:00,135.194,135.194,135.167,135.167,68099999.0
2005-07-27 16:17:00,135.171,135.177,135.155,135.16,233299998.0
2005-07-27 16:18:00,135.16,135.16,135.141,135.153,34300000.0
2005-07-27 16:19:00,135.155,135.161,135.152,135.155,79899998.0
2005-07-27 16:20:00,135.153,135.162,135.143,135.162,42400000.0
2005-07-27 16:21:00,135.158,135.169,135.156,135.167,82999999.0
2005-07-27 16:22:00,135.163,135.192,135.163,135.181,141800001.0
2005-07-27 16:23:00,135.19,135.195,135.19,135.193,93699998.0
2005-07-27 16:24:00,135.192,135.264,135.192,135.261,91899998.0
2005-07-27 16:25:00,135.28,135.284,135.243,135.243,72799999.0
2005-07-27 16:26:00,135.236,135.258,135.236,135.252,49599999.0
2005-07-27 16:27:00,135.262,135.278,135.262,135.274,61500000.0
2005-07-27 16:28:00,135.274,135.296,135.274,135.296,55100001.0
2005-07-27 16:29:00,135.288,135.288,135.256,135.28,92799999.0
2005-07-27 16:30:00,135.294,135.296,135.277,135.291,58800000.0
2005-07-27 16:31:00,135.271,135.288,135.258,135.258,73500000.0
2005-07-27 16:32:00,135.253,135.279,135.253,135.279,29300000.0
2005-07-27 16:33:00,135.285,135.287,135.272,135.287,25500000.0
2005-07-27 16:34:00,135.296,135.302,135.279,135.3,135200000.0
2005-07-27 16:35:00,135.315,135.349,135.315,135.349,46799999.0
2005-07-27 16:36:00,135.347,135.351,135.309,135.309,116900003.0
2005-07-27 16:37:00,135.293,135.306,135.292,135.297,104800000.0
2005-07-27 16:38:00,135.295,135.305,135.287,135.305,97499998.0
2005-07-27 16:39:00,135.297,135.297,135.285,135.29,83100000.0
2005-07-27 16:40:00,135.281,135.303,135.281,135.303,71300000.0
2005-07-27 16:41:00,135.315,135.318,135.299,135.307,132400001.0
2005-07-27 16:42:00,135.313,135.313,135.294,135.295,150400000.0
2005-07-27 16:43:00,135.317,135.344,135.317,135.327,83800001.0
2005-07-27 16:44:00,135.339,135.35,135.334,135.348,157199995.0
2005-07-27 16:45:00,135.357,135.357,135.338,135.346,80799999.0
2005-07-27 16:46:00,135.353,135.353,135.325,135.335,112499998.0
2005-07-27 16:47:00,135.347,135.357,135.334,135.334,175700003.0
2005-07-27 16:48:00,135.327,135.342,135.322,135.341,59900001.0
2005-07-27 16:49:00,135.355,135.361,135.35,135.359,98099998.0
2005-07-27 16:50:00,135.369,135.37,135.353,135.36,147199999.0
2005-07-27 16:51:00,135.357,135.357,135.332,135.333,65600000.0
2005-07-27 16:52:00,135.335,135.346,135.335,135.341,115199999.0
2005-07-27 16:53:00,135.338,135.338,135.309,135.309,37700000.0
2005-07-27 16:54:00,135.305,135.305,135.275,135.275,69600001.0
2005-07-27 16:55:00,135.274,135.284,135.274,135.282,71399999.0
2005-07-27 16:56:00,135.284,135.287,135.265,135.265,66299998.0
2005-07-27 16:57:00,135.26,135.268,135.252,135.252,60900000.0
2005-07-27 16:58:00,135.249,135.249,135.216,135.224,93800001.0
2005-07-27 16:59:00,135.23,135.237,135.222,135.222,64300000.0
2005-07-27 17:00:00,135.221,135.238,135.21,135.238,166200001.0
2005-07-27 17:01:00,135.235,135.254,135.231,135.233,160899996.0
2005-07-27 17:02:00,135.245,135.259,135.245,135.259,46199999.0
2005-07-27 17:03:00,135.254,135.267,135.244,135.252,66599999.0
2005-07-27 17:04:00,135.257,135.278,135.257,135.275,95100000.0
2005-07-27 17:05:00,135.273,135.275,135.259,135.263,46300000.0
2005-07-27 17:06:00,135.265,135.277,135.265,135.277,16700000.0
2005-07-27 17:07:00,135.279,135.288,135.267,135.267,165400003.0
2005-07-27 17:08:00,135.275,135.286,135.275,135.275,120499997.0
2005-07-27 17:09:00,135.275,135.284,135.275,135.278,111100001.0
2005-07-27 17:10:00,135.271,135.28,135.26,135.26,139700000.0
2005-07-27 17:11:00,135.274,135.301,135.273,135.273,105099996.0
2005-07-27 17:12:00,135.272,135.287,135.272,135.287,36000000.0
2005-07-27 17:13:00,135.288,135.302,135.287,135.302,82100000.0
2005-07-27 17:14:00,135.311,135.335,135.308,135.326,79900001.0
2005-07-27 17:15:00,135.327,135.332,135.317,135.329,106500000.0
2005-07-27 17:16:00,135.333,135.335,135.312,135.32,142100002.0
2005-07-27 17:17:00,135.313,135.313,135.295,135.305,187999998.0
2005-07-27 17:18:00,135.299,135.299,135.286,135.296,110499999.0
2005-07-27 17:19:00,135.302,135.311,135.298,135.308,106499999.0
2005-07-27 17:20:00,135.306,135.307,135.3,135.3,110600000.0
2005-07-27 17:21:00,135.311,135.316,135.303,135.303,66700000.0
2005-07-27 17:22:00,135.292,135.297,135.269,135.271,82599999.0
2005-07-27 17:23:00,135.253,135.253,135.231,135.233,88900000.0
2005-07-27 17:24:00,135.232,135.251,135.228,135.243,124900001.0
2005-07-27 17:25:00,135.247,135.268,135.247,135.268,46600000.0
2005-07-27 17:26:00,135.268,135.287,135.247,135.258,85700000.0
2005-07-27 17:27:00,135.235,135.243,135.224,135.229,55200000.0
2005-07-27 17:28:00,135.216,135.252,135.211,135.252,50400000.0
2005-07-27 17:29:00,135.252,135.262,135.238,135.245,80999999.0
2005-07-27 17:30:00,135.239,135.239,135.227,135.227,91200001.0
2005-07-27 17:31:00,135.228,135.242,135.227,135.242,32800000.0
2005-07-27 17:32:00,135.233,135.243,135.222,135.222,70800000.0
2005-07-27 17:33:00,135.219,135.263,135.219,135.263,132100001.0
2005-07-27 17:34:00,135.27,135.27,135.251,135.258,70900000.0
2005-07-27 17:35:00,135.255,135.265,135.251,135.258,60700000.0
2005-07-27 17:36:00,135.253,135.264,135.249,135.262,43300000.0
2005-07-27 17:37:00,135.251,135.251,135.229,135.229,24000000.0
2005-07-27 17:38:00,135.222,135.232,135.222,135.231,151599998.0
2005-07-27 17:39:00,135.224,135.239,135.224,135.225,27500000.0
2005-07-27 17:40:00,135.215,135.223,135.213,135.213,66799999.0
2005-07-27 17:41:00,135.218,135.226,135.212,135.215,112599999.0
2005-07-27 17:42:00,135.23,135.235,135.227,135.227,17600000.0
2005-07-27 17:43:00,135.234,135.254,135.232,135.25,39200000.0
2005-07-27 17:44:00,135.267,135.267,135.244,135.26,105699997.0
2005-07-27 17:45:00,135.27,135.285,135.27,135.285,103800002.0
2005-07-27 17:46:00,135.288,135.327,135.282,135.293,182900001.0
2005-07-27 17:47:00,135.3,135.3,135.265,135.272,68900001.0
2005-07-27 17:48:00,135.281,135.281,135.259,135.26,82100000.0
2005-07-27 17:49:00,135.245,135.257,135.245,135.25,129000002.0
2005-07-27 17:50:00,135.256,135.264,135.247,135.249,84699999.0
2005-07-27 17:51:00,135.248,135.261,135.238,135.261,55499999.0
2005-07-27 17:52:00,135.262,135.277,135.252,135.252,57200000.0
2005-07-27 17:53:00,135.247,135.265,135.247,135.254,42900000.0
2005-07-27 17:54:00,135.254,135.29,135.254,135.29,87300001.0
2005-07-27 17:55:00,135.292,135.292,135.256,135.263,63700000.0
2005-07-27 17:56:00,135.264,135.288,135.263,135.286,93700000.0
2005-07-27 17:57:00,135.267,135.281,135.267,135.269,103599999.0
2005-07-27 17:58:00,135.265,135.285,135.265,135.285,53600000.0
2005-07-27 17:59:00,135.279,135.281,135.27,135.272,33000000.0
2005-07-27 18:00:00,135.267,135.28,135.262,135.275,80199999.0
2005-07-27 18:01:00,135.279,135.299,135.278,135.298,1218700000.0
2005-07-27 18:02:00,135.305,135.313,135.29,135.295,2141600007.0
2005-07-27 18:03:00,135.31,135.32,135.29,135.29,1362199998.0
2005-07-27 18:04:00,135.301,135.321,135.3,135.309,1362199998.0
2005-07-27 18:05:00,135.313,135.352,135.313,135.352,1559200004.0
2005-07-27 18:06:00,135.363,135.363,135.35,135.356,1052299998.0
2005-07-27 18:07:00,135.353,135.362,135.345,135.355,1937799995.0
2005-07-27 18:08:00,135.355,135.358,135.345,135.353,1733599997.0
2005-07-27 18:09:00,135.347,135.357,135.345,135.35,1452699997.0
2005-07-27 18:10:00,135.351,135.351,135.333,135.333,820600002.0
2005-07-27 18:11:00,135.333,135.333,135.316,135.32,627899998.0
2005-07-27 18:12:00,135.332,135.351,135.328,135.34,898999994.0
2005-07-27 18:13:00,135.342,135.343,135.331,135.343,1475799998.0
2005-07-27 18:14:00,135.347,135.355,135.344,135.353,1367299996.0
2005-07-27 18:15:00,135.353,135.353,135.337,135.34,1672600000.0
2005-07-27 18:16:00,135.341,135.354,135.338,135.338,1771900003.0
2005-07-27 18:17:00,135.342,135.361,135.34,135.361,699300002.0
2005-07-27 18:18:00,135.365,135.365,135.36,135.365,614500001.0
2005-07-27 18:19:00,135.362,135.362,135.346,135.35,542900003.0
2005-07-27 18:20:00,135.348,135.358,135.343,135.345,1576399995.0
2005-07-27 18:21:00,135.348,135.355,135.343,135.35,1230000000.0
2005-07-27 18:22:00,135.348,135.362,135.344,135.362,966599996.0
2005-07-27 18:23:00,135.364,135.381,135.362,135.37,1750200008.0
2005-07-27 18:24:00,135.353,135.385,135.353,135.375,1070199995.0
2005-07-27 18:25:00,135.375,135.391,135.372,135.38,1312299999.0
2005-07-27 18:26:00,135.378,135.386,135.37,135.373,955199998.0
2005-07-27 18:27:00,135.365,135.365,135.33,135.33,726400005.0
2005-07-27 18:28:00,135.331,135.339,135.309,135.313,623799996.0
2005-07-27 18:29:00,135.318,135.322,135.293,135.293,846499996.0
2005-07-27 18:30:00,135.277,135.281,135.249,135.261,667600001.0
2005-07-27 18:31:00,135.248,135.256,135.222,135.222,821999996.0
2005-07-27 18:32:00,135.209,135.22,135.191,135.194,1262399997.0
2005-07-27 18:33:00,135.195,135.226,135.195,135.216,1437899990.0
2005-07-27 18:34:00,135.203,135.216,135.178,135.178,1265199998.0
2005-07-27 18:35:00,135.19,135.215,135.19,135.215,1155700000.0
2005-07-27 18:36:00,135.204,135.223,135.204,135.217,801799993.0
2005-07-27 18:37:00,135.224,135.275,135.224,135.275,604700000.0
2005-07-27 18:38:00,135.279,135.279,135.248,135.248,323099998.0
2005-07-27 18:39:00,135.245,135.245,135.235,135.24,252699996.0
2005-07-27 18:40:00,135.239,135.257,135.237,135.239,967199999.0
2005-07-27 18:41:00,135.24,135.245,135.232,135.245,500000000.0
2005-07-27 18:42:00,135.247,135.257,135.235,135.257,850299999.0
2005-07-27 18:43:00,135.255,135.255,135.227,135.24,257800000.0
2005-07-27 18:44:00,135.23,135.251,135.228,135.251,414199997.0
2005-07-27 18:45:00,135.253,135.269,135.252,135.252,311300002.0
2005-07-27 18:46:00,135.253,135.272,135.252,135.272,512800003.0
2005-07-27 18:47:00,135.273,135.284,135.267,135.267,122899999.0
2005-07-27 18:48:00,135.272,135.289,135.268,135.268,530100000.0
2005-07-27 18:49:00,135.275,135.287,135.273,135.287,461400000.0
2005-07-27 18:50:00,135.282,135.313,135.276,135.313,701500001.0
2005-07-27 18:51:00,135.317,135.326,135.311,135.319,582399996.0
2005-07-27 18:52:00,135.322,135.322,135.303,135.322,605500002.0
2005-07-27 18:53:00,135.312,135.312,135.282,135.282,1153199995.0
2005-07-27 18:54:00,135.283,135.308,135.281,135.292,931999998.0
2005-07-27 18:55:00,135.295,135.309,135.29,135.295,1082499995.0
2005-07-27 18:56:00,135.293,135.297,135.28,135.285,419299997.0
2005-07-27 18:57:00,135.297,135.32,135.297,135.299,452000001.0
2005-07-27 18:58:00,135.304,135.308,135.284,135.294,781400002.0
2005-07-27 18:59:00,135.303,135.311,135.295,135.309,879600002.0
2005-07-27 19:00:00,135.295,135.306,135.29,135.292,238699998.0
2005-07-27 19:01:00,135.292,135.307,135.292,135.307,260999999.0
2005-07-27 19:02:00,135.307,135.322,135.299,135.3,296800000.0
2005-07-27 19:03:00,135.293,135.307,135.289,135.289,672099996.0
2005-07-27 19:04:00,135.29,135.297,135.275,135.297,447399998.0
2005-07-27 19:05:00,135.301,135.301,135.262,135.262,701199990.0
2005-07-27 19:06:00,135.263,135.263,135.23,135.243,774699993.0
2005-07-27 19:07:00,135.228,135.264,135.226,135.235,1200799985.0
2005-07-27 19:08:00,135.237,135.255,135.224,135.235,803099997.0
2005-07-27 19:09:00,135.233,135.239,135.217,135.228,763800002.0
2005-07-27 19:10:00,135.238,135.24,135.232,135.24,171399999.0
2005-07-27 19:11:00,135.24,135.263,135.239,135.259,418800002.0
2005-07-27 19:12:00,135.262,135.292,135.257,135.29,358800000.0
2005-07-27 19:13:00,135.288,135.288,135.251,135.254,51500000.0
2005-07-27 19:14:00,135.25,135.259,135.242,135.242,317800000.0
2005-07-27 19:15:00,135.233,135.25,135.212,135.212,950699993.0
2005-07-27 19:16:00,135.208,135.24,135.207,135.24,373400003.0
2005-07-27 19:17:00,135.238,135.243,135.221,135.23,435799993.0
2005-07-27 19:18:00,135.23,135.241,135.219,135.223,231000001.0
2005-07-27 19:19:00,135.222,135.236,135.217,135.221,631799995.0
2005-07-27 19:20:00,135.228,135.255,135.221,135.255,246399998.0
2005-07-27 19:21:00,135.241,135.241,135.222,135.222,489400001.0
2005-07-27 19:22:00,135.217,135.217,135.206,135.206,144400000.0
2005-07-27 19:23:00,135.217,135.232,135.215,135.227,1237799997.0
2005-07-27 19:24:00,135.23,135.241,135.224,135.23,599999995.0
2005-07-27 19:25:00,135.228,135.235,135.223,135.23,538300000.0
2005-07-27 19:26:00,135.228,135.251,135.224,135.228,1151600004.0
2005-07-27 19:27:00,135.228,135.246,135.228,135.245,776199998.0
2005-07-27 19:28:00,135.248,135.255,135.236,135.254,701000001.0
2005-07-27 19:29:00,135.26,135.28,135.26,135.275,447700000.0
2005-07-27 19:30:00,135.279,135.292,135.273,135.287,838199999.0
2005-07-27 19:31:00,135.281,135.281,135.256,135.265,713500001.0
2005-07-27 19:32:00,135.264,135.292,135.264,135.266,699899996.0
2005-07-27 19:33:00,135.277,135.304,135.277,135.301,553599997.0
2005-07-27 19:34:00,135.322,135.345,135.322,135.344,1029400006.0
2005-07-27 19:35:00,135.343,135.343,135.309,135.32,636500005.0
2005-07-27 19:36:00,135.326,135.339,135.313,135.32,596900001.0
2005-07-27 19:37:00,135.318,135.327,135.318,135.323,25500000.0
2005-07-27 19:38:00,135.334,135.347,135.333,135.347,521100001.0
2005-07-27 19:39:00,135.351,135.351,135.33,135.335,640699995.0
2005-07-27 19:40:00,135.343,135.347,135.324,135.34,413800004.0
2005-07-27 19:41:00,135.333,135.34,135.319,135.333,736700004.0
2005-07-27 19:42:00,135.315,135.323,135.293,135.299,432200001.0
2005-07-27 19:43:00,135.31,135.318,135.305,135.312,117300001.0
2005-07-27 19:44:00,135.303,135.305,135.266,135.296,493799999.0
2005-07-27 19:45:00,135.294,135.294,135.279,135.289,146300001.0
2005-07-27 19:46:00,135.297,135.355,135.297,135.355,289399998.0
2005-07-27 19:47:00,135.361,135.372,135.356,135.372,236200001.0
2005-07-27 19:48:00,135.378,135.388,135.365,135.365,798599999.0
2005-07-27 19:49:00,135.375,135.413,135.375,135.408,329300000.0
2005-07-27 19:50:00,135.402,135.402,135.374,135.374,305200001.0
2005-07-27 19:51:00,135.383,135.403,135.377,135.394,284200002.0
2005-07-27 19:52:00,135.397,135.405,135.379,135.379,534300002.0
2005-07-27 19:53:00,135.38,135.382,135.363,135.377,310299999.0
2005-07-27 19:54:00,135.379,135.392,135.376,135.387,337799994.0
2005-07-27 19:55:00,135.385,135.399,135.365,135.379,203800004.0
2005-07-27 19:56:00,135.379,135.387,135.368,135.387,405899999.0
2005-07-27 19:57:00,135.385,135.396,135.381,135.381,537800006.0
2005-07-27 19:58:00,135.387,135.399,135.38,135.38,623100004.0
2005-07-27 19:59:00,135.382,135.396,135.379,135.387,539999998.0
2005-07-27 20:00:00,135.391,135.391,135.369,135.387,189399999.0
2005-07-27 20:01:00,135.403,135.419,135.398,135.41,411000001.0
2005-07-27 20:02:00,135.411,135.422,135.403,135.411,263100001.0
2005-07-27 20:03:00,135.414,135.414,135.4,135.407,237100006.0
2005-07-27 20:04:00,135.41,135.419,135.399,135.41,440100005.0
2005-07-27 20:05:00,135.41,135.416,135.403,135.41,594199996.0
2005-07-27 20:06:00,135.406,135.416,135.403,135.409,546999998.0
2005-07-27 20:07:00,135.397,135.41,135.397,135.404,292900002.0
2005-07-27 20:08:00,135.4,135.407,135.397,135.4,474800000.0
2005-07-27 20:09:00,135.41,135.42,135.401,135.415,349699997.0
2005-07-27 20:10:00,135.415,135.436,135.415,135.42,328100002.0
2005-07-27 20:11:00,135.43,135.452,135.428,135.444,920899999.0
2005-07-27 20:12:00,135.435,135.436,135.418,135.422,896199998.0
2005-07-27 20:13:00,135.423,135.438,135.423,135.432,339100006.0
2005-07-27 20:14:00,135.433,135.473,135.433,135.473,464699998.0
2005-07-27 20:15:00,135.495,135.549,135.495,135.541,730499998.0
2005-07-27 20:16:00,135.542,135.555,135.518,135.518,497800003.0
2005-07-27 20:17:00,135.515,135.525,135.51,135.524,178299999.0
2005-07-27 20:18:00,135.526,135.526,135.495,135.495,106499999.0
2005-07-27 20:19:00,135.487,135.487,135.466,135.466,437700000.0
2005-07-27 20:20:00,135.472,135.472,135.456,135.46,263700004.0
2005-07-27 20:21:00,135.457,135.458,135.446,135.457,351799997.0
2005-07-27 20:22:00,135.444,135.45,135.413,135.413,421700002.0
2005-07-27 20:23:00,135.402,135.414,135.392,135.413,310699998.0
2005-07-27 20:24:00,135.422,135.427,135.412,135.412,227300004.0
2005-07-27 20:25:00,135.418,135.421,135.402,135.402,553299991.0
2005-07-27 20:26:00,135.4,135.405,135.395,135.4,371799996.0
2005-07-27 20:27:00,135.397,135.404,135.388,135.404,796499997.0
2005-07-27 20:28:00,135.398,135.404,135.383,135.404,1170100007.0
2005-07-27 20:29:00,135.408,135.415,135.4,135.41,996599994.0
2005-07-27 20:30:00,135.41,135.415,135.4,135.41,1627899993.0
2005-07-27 20:31:00,135.412,135.421,135.405,135.411,1364099993.0
2005-07-27 20:32:00,135.413,135.446,135.413,135.439,1147600000.0
2005-07-27 20:33:00,135.444,135.481,135.444,135.466,590799999.0
2005-07-27 20:34:00,135.465,135.505,135.465,135.505,360400004.0
2005-07-27 20:35:00,135.511,135.536,135.48,135.536,303399997.0
2005-07-27 20:36:00,135.543,135.571,135.543,135.56,609799999.0
2005-07-27 20:37:00,135.555,135.56,135.541,135.555,552999994.0
2005-07-27 20:38:00,135.568,135.57,135.553,135.553,679699999.0
2005-07-27 20:39:00,135.547,135.547,135.531,135.533,841999994.0
2005-07-27 20:40:00,135.527,135.538,135.526,135.531,964100004.0
2005-07-27 20:41:00,135.532,135.551,135.53,135.54,383599997.0
2005-07-27 20:42:00,135.54,135.551,135.532,135.541,343000000.0
2005-07-27 20:43:00,135.535,135.547,135.527,135.533,517599996.0
2005-07-27 20:44:00,135.526,135.534,135.513,135.528,759100004.0
2005-07-27 20:45:00,135.538,135.544,135.516,135.516,638199997.0
2005-07-27 20:46:00,135.521,135.532,135.515,135.528,727900002.0
2005-07-27 20:47:00,135.531,135.56,135.528,135.528,876500001.0
2005-07-27 20:48:00,135.532,135.597,135.532,135.597,635999997.0
2005-07-27 20:49:00,135.61,135.617,135.598,135.599,396499997.0
2005-07-27 20:50:00,135.591,135.603,135.585,135.592,1282499994.0
2005-07-27 20:51:00,135.591,135.591,135.553,135.563,655299995.0
2005-07-27 20:52:00,135.558,135.563,135.55,135.553,264700004.0
2005-07-27 20:53:00,135.55,135.554,135.539,135.547,934000000.0
2005-07-27 20:54:00,135.548,135.554,135.543,135.547,244699997.0
2005-07-27 20:55:00,135.544,135.582,135.544,135.561,909799999.0
2005-07-27 20:56:00,135.554,135.564,135.543,135.552,835700002.0
2005-07-27 20:57:00,135.541,135.545,135.526,135.526,732399992.0
2005-07-27 20:58:00,135.537,135.561,135.535,135.535,1195999996.0
2005-07-27 20:59:00,135.535,135.559,135.535,135.557,1392699995.0
2005-07-27 21:00:00,135.565,135.565,135.535,135.535,1008400007.0
2005-07-27 21:01:00,135.541,135.555,135.532,135.538,971600000.0
2005-07-27 21:02:00,135.534,135.552,135.534,135.544,599000003.0
2005-07-27 21:03:00,135.537,135.562,135.537,135.553,780799996.0
2005-07-27 21:04:00,135.555,135.56,135.55,135.558,537899994.0
2005-07-27 21:05:00,135.555,135.586,135.555,135.586,383899998.0
2005-07-27 21:06:00,135.591,135.609,135.579,135.603,640999997.0
2005-07-27 21:07:00,135.607,135.618,135.594,135.608,468599996.0
2005-07-27 21:08:00,135.602,135.611,135.597,135.597,545900005.0
2005-07-27 21:09:00,135.602,135.608,135.585,135.592,225699998.0
2005-07-27 21:10:00,135.61,135.615,135.598,135.607,325499998.0
2005-07-27 21:11:00,135.607,135.623,135.607,135.61,212899998.0
2005-07-27 21:12:00,135.613,135.623,135.61,135.613,560400000.0
2005-07-27 21:13:00,135.616,135.65,135.608,135.65,627200005.0
2005-07-27 21:14:00,135.647,135.648,135.632,135.633,605599999.0
2005-07-27 21:15:00,135.632,135.645,135.625,135.635,919099998.0
2005-07-27 21:16:00,135.653,135.654,135.638,135.647,613600006.0
2005-07-27 21:17:00,135.644,135.658,135.644,135.647,850499998.0
2005-07-27 21:18:00,135.652,135.658,135.648,135.65,290899999.0
2005-07-27 21:19:00,135.647,135.683,135.633,135.65,727599994.0
2005-07-27 21:20:00,135.653,135.666,135.651,135.658,1304100008.0
2005-07-27 21:21:00,135.658,135.665,135.655,135.657,636300001.0
2005-07-27 21:22:00,135.659,135.676,135.654,135.662,728299997.0
2005-07-27 21:23:00,135.668,135.673,135.661,135.661,495400003.0
2005-07-27 21:24:00,135.655,135.665,135.65,135.658,810799989.0
2005-07-27 21:25:00,135.672,135.709,135.668,135.707,648099997.0
2005-07-27 21:26:00,135.695,135.707,135.674,135.707,381600000.0
2005-07-27 21:27:00,135.71,135.716,135.7,135.703,148400001.0
2005-07-27 21:28:00,135.69,135.69,135.666,135.666,154099998.0
2005-07-27 21:29:00,135.665,135.672,135.652,135.657,188100001.0
2005-07-27 21:30:00,135.659,135.667,135.653,135.666,240399999.0
2005-07-27 21:31:00,135.664,135.67,135.664,135.67,106899998.0
2005-07-27 21:32:00,135.668,135.672,135.659,135.661,651700004.0
2005-07-27 21:33:00,135.661,135.668,135.66,135.66,115099999.0
2005-07-27 21:34:00,135.663,135.676,135.662,135.667,310499999.0
2005-07-27 21:35:00,135.66,135.667,135.651,135.658,202800003.0
2005-07-27 21:36:00,135.651,135.658,135.638,135.638,89100000.0
2005-07-27 21:37:00,135.642,135.653,135.64,135.64,141000000.0
2005-07-27 21:38:00,135.635,135.644,135.625,135.641,88399999.0
2005-07-27 21:39:00,135.629,135.635,135.618,135.635,202899998.0
2005-07-27 21:40:00,135.622,135.634,135.622,135.625,343699996.0
2005-07-27 21:41:00,135.628,135.631,135.62,135.627,65100000.0
2005-07-27 21:42:00,135.625,135.626,135.605,135.614,251100002.0
2005-07-27 21:43:00,135.609,135.615,135.603,135.61,310099998.0
2005-07-27 21:44:00,135.61,135.615,135.603,135.608,585200000.0
2005-07-27 21:45:00,135.615,135.636,135.612,135.612,330600003.0
2005-07-27 21:46:00,135.612,135.625,135.608,135.608,471900002.0
2005-07-27 21:47:00,135.612,135.623,135.612,135.618,335199998.0
2005-07-27 21:48:00,135.611,135.622,135.611,135.616,158300000.0
2005-07-27 21:49:00,135.605,135.621,135.605,135.618,145700001.0
2005-07-27 21:50:00,135.627,135.634,135.627,135.634,81899999.0
2005-07-27 21:51:00,135.657,135.675,135.632,135.658,181200001.0
2005-07-27 21:52:00,135.625,135.635,135.625,135.635,104700002.0
2005-07-27 21:53:00,135.635,135.635,135.635,135.635,75000001.0
2005-07-27 21:54:00,135.633,135.633,135.619,135.621,45300000.0
2005-07-27 21:55:00,135.621,135.621,135.603,135.603,99999997.0
2005-07-27 21:56:00,135.612,135.638,135.612,135.638,53000000.0
2005-07-27 21:57:00,135.638,135.638,135.619,135.627,84700003.0
2005-07-27 21:58:00,135.643,135.643,135.629,135.636,92099998.0
2005-07-27 21:59:00,135.63,135.638,135.63,135.638,108000001.0
2005-07-27 22:00:00,135.639,135.644,135.632,135.636,240399999.0
2005-07-27 22:01:00,135.649,135.649,135.635,135.635,345099999.0
2005-07-27 22:02:00,135.638,135.647,135.63,135.64,369099999.0
2005-07-27 22:03:00,135.64,135.65,135.632,135.632,86400000.0
2005-07-27 22:04:00,135.638,135.652,135.637,135.642,275599999.0
2005-07-27 22:05:00,135.64,135.65,135.637,135.641,119899998.0
2005-07-27 22:06:00,135.637,135.638,135.629,135.638,66500002.0
2005-07-27 22:07:00,135.639,135.645,135.624,135.645,181200001.0
2005-07-27 22:08:00,135.651,135.652,135.635,135.652,240299997.0
2005-07-27 22:09:00,135.645,135.646,135.637,135.646,62400000.0
2005-07-27 22:10:00,135.65,135.654,135.636,135.636,133699999.0
2005-07-27 22:11:00,135.623,135.626,135.614,135.614,141300002.0
2005-07-27 22:12:00,135.61,135.622,135.609,135.622,202900002.0
2005-07-27 22:13:00,135.623,135.642,135.623,135.632,104299998.0
2005-07-27 22:14:00,135.639,135.655,135.639,135.641,91999999.0
2005-07-27 22:15:00,135.642,135.664,135.627,135.627,258600005.0
2005-07-27 22:16:00,135.63,135.644,135.63,135.644,123900000.0
2005-07-27 22:17:00,135.643,135.643,135.64,135.64,59500000.0
2005-07-27 22:18:00,135.638,135.638,135.633,135.638,155900000.0
2005-07-27 22:19:00,135.637,135.639,135.63,135.63,140799999.0
2005-07-27 22:20:00,135.63,135.63,135.625,135.628,121399999.0
2005-07-27 22:21:00,135.637,135.641,135.637,135.641,40000000.0
2005-07-27 22:22:00,135.641,135.641,135.631,135.633,149200000.0
2005-07-27 22:23:00,135.639,135.659,135.629,135.64,258100001.0
2005-07-27 22:24:00,135.63,135.63,135.625,135.628,86699999.0
2005-07-27 22:25:00,135.628,135.641,135.626,135.626,287899994.0
2005-07-27 22:26:00,135.625,135.63,135.623,135.625,79000000.0
2005-07-27 22:27:00,135.633,135.644,135.629,135.63,476199999.0
2005-07-27 22:28:00,135.623,135.623,135.614,135.623,154700000.0
2005-07-27 22:29:00,135.63,135.63,135.63,135.63,92799997.0
2005-07-27 22:30:00,135.627,135.628,135.622,135.628,147900000.0
2005-07-27 22:31:00,135.623,135.623,135.594,135.594,178200001.0
2005-07-27 22:32:00,135.593,135.597,135.583,135.594,169300000.0
2005-07-27 22:33:00,135.603,135.609,135.6,135.603,218700002.0
2005-07-27 22:34:00,135.602,135.608,135.595,135.602,205000001.0
2005-07-27 22:35:00,135.596,135.605,135.59,135.59,164600003.0
2005-07-27 22:36:00,135.593,135.596,135.574,135.575,409499999.0
2005-07-27 22:37:00,135.573,135.573,135.558,135.558,275999998.0
2005-07-27 22:38:00,135.548,135.569,135.548,135.563,218899997.0
2005-07-27 22:39:00,135.575,135.58,135.572,135.575,322299997.0
2005-07-27 22:40:00,135.579,135.613,135.579,135.613,484599992.0
2005-07-27 22:41:00,135.612,135.626,135.612,135.613,156299999.0
2005-07-27 22:42:00,135.616,135.616,135.596,135.606,256099999.0
2005-07-27 22:43:00,135.603,135.603,135.573,135.573,157400000.0
2005-07-27 22:44:00,135.577,135.609,135.577,135.599,178600000.0
2005-07-27 22:45:00,135.612,135.641,135.566,135.62,354500001.0
2005-07-27 22:46:00,135.603,135.619,135.6,135.613,86100000.0
2005-07-27 22:47:00,135.612,135.627,135.612,135.625,73700000.0
2005-07-27 22:48:00,135.624,135.626,135.615,135.617,224199999.0
2005-07-27 22:49:00,135.612,135.616,135.597,135.603,270299998.0
2005-07-27 22:50:00,135.602,135.608,135.601,135.604,198900000.0
2005-07-27 22:51:00,135.607,135.619,135.607,135.612,161099999.0
2005-07-27 22:52:00,135.603,135.622,135.592,135.618,261899998.0
2005-07-27 22:53:00,135.62,135.653,135.62,135.633,329700001.0
2005-07-27 22:54:00,135.636,135.663,135.628,135.663,133899999.0
2005-07-27 22:55:00,135.662,135.675,135.661,135.672,50700000.0
2005-07-27 22:56:00,135.68,135.684,135.668,135.68,128400000.0
2005-07-27 22:57:00,135.678,135.7,135.678,135.7,225000000.0
2005-07-27 22:58:00,135.708,135.716,135.706,135.708,56000000.0
2005-07-27 22:59:00,135.704,135.708,135.687,135.696,133999999.0
2005-07-27 23:00:00,135.735,135.755,135.676,135.744,59500000.0
2005-07-27 23:01:00,135.775,135.782,135.708,135.736,119900003.0
2005-07-27 23:02:00,135.729,135.758,135.706,135.758,121900002.0
2005-07-27 23:03:00,135.727,135.805,135.727,135.805,110899996.0
2005-07-27 23:04:00,135.788,135.788,135.72,135.72,61700000.0
2005-07-27 23:05:00,135.725,135.74,135.716,135.718,108500001.0
2005-07-27 23:06:00,135.687,135.734,135.687,135.729,127799998.0
2005-07-27 23:07:00,135.74,135.74,135.703,135.73,90299999.0
2005-07-27 23:08:00,135.727,135.734,135.704,135.707,135500001.0
2005-07-27 23:09:00,135.73,135.738,135.719,135.737,71700000.0
2005-07-27 23:10:00,135.743,135.748,135.693,135.715,155200000.0
2005-07-27 23:11:00,135.7,135.713,135.684,135.684,123200000.0
2005-07-27 23:12:00,135.688,135.693,135.675,135.692,143900001.0
2005-07-27 23:13:00,135.683,135.709,135.673,135.696,76699999.0
2005-07-27 23:14:00,135.69,135.693,135.648,135.664,108699997.0
2005-07-27 23:15:00,135.665,135.675,135.645,135.675,49600000.0
2005-07-27 23:16:00,135.68,135.69,135.631,135.639,66299999.0
2005-07-27 23:17:00,135.645,135.667,135.623,135.667,81399997.0
2005-07-27 23:18:00,135.653,135.678,135.639,135.678,69900000.0
2005-07-27 23:19:00,135.672,135.673,135.643,135.658,125499997.0
2005-07-27 23:20:00,135.64,135.654,135.624,135.625,122800001.0
2005-07-27 23:21:00,135.625,135.661,135.625,135.644,95300000.0
2005-07-27 23:22:00,135.704,135.704,135.635,135.636,113399999.0
2005-07-27 23:23:00,135.633,135.665,135.633,135.665,92699997.0
2005-07-27 23:24:00,135.65,135.683,135.641,135.683,71899999.0
2005-07-27 23:25:00,135.682,135.688,135.682,135.688,83599998.0
2005-07-27 23:26:00,135.686,135.691,135.677,135.68,53600000.0
2005-07-27 23:27:00,135.689,135.689,135.68,135.683,106600001.0
2005-07-27 23:28:00,135.635,135.671,135.635,135.665,90699998.0
2005-07-27 23:29:00,135.666,135.666,135.645,135.649,197800000.0
2005-07-27 23:30:00,135.64,135.64,135.625,135.633,68200000.0
2005-07-27 23:31:00,135.634,135.635,135.625,135.63,31800000.0
2005-07-27 23:32:00,135.621,135.621,135.619,135.619,29599999.0
2005-07-27 23:33:00,135.618,135.62,135.618,135.62,64899999.0
2005-07-27 23:34:00,135.618,135.631,135.618,135.628,55200002.0
2005-07-27 23:35:00,135.64,135.641,135.613,135.613,99200000.0
2005-07-27 23:36:00,135.607,135.619,135.605,135.611,82000000.0
2005-07-27 23:37:00,135.62,135.632,135.617,135.632,93199998.0
2005-07-27 23:38:00,135.63,135.647,135.61,135.61,165699999.0
2005-07-27 23:39:00,135.61,135.61,135.596,135.598,40800000.0
2005-07-27 23:40:00,135.588,135.588,135.579,135.582,131500002.0
2005-07-27 23:41:00,135.573,135.591,135.573,135.582,45700000.0
2005-07-27 23:42:00,135.588,135.592,135.579,135.582,74400000.0
2005-07-27 23:43:00,135.582,135.589,135.576,135.578,86300000.0
2005-07-27 23:44:00,135.577,135.591,135.577,135.583,62000000.0
2005-07-27 23:45:00,135.583,135.587,135.582,135.582,73299999.0
2005-07-27 23:46:00,135.585,135.603,135.585,135.587,84300001.0
2005-07-27 23:47:00,135.643,135.643,135.608,135.62,144999998.0
2005-07-27 23:48:00,135.577,135.586,135.576,135.582,94100001.0
2005-07-27 23:49:00,135.58,135.58,135.572,135.572,72000001.0
2005-07-27 23:50:00,135.584,135.598,135.584,135.596,72799998.0
2005-07-27 23:51:00,135.603,135.631,135.603,135.613,78399999.0
2005-07-27 23:52:00,135.614,135.629,135.6,135.6,104599999.0
2005-07-27 23:53:00,135.599,135.609,135.595,135.599,131800002.0
2005-07-27 23:54:00,135.613,135.613,135.587,135.588,43600000.0
2005-07-27 23:55:00,135.579,135.604,135.579,135.594,66700000.0
2005-07-27 23:56:00,135.592,135.595,135.577,135.595,118699999.0
2005-07-27 23:57:00,135.595,135.595,135.59,135.595,105299998.0
2005-07-27 23:58:00,135.59,135.59,135.59,135.59,44700002.0
2005-07-27 23:59:00,135.588,135.593,135.579,135.593,94599997.0
2005-07-28 00:00:00,135.583,135.605,135.583,135.6,66400000.0
2005-07-28 00:01:00,135.603,135.607,135.598,135.603,140999999.0
2005-07-28 00:02:00,135.613,135.622,135.605,135.62,64800000.0
2005-07-28 00:03:00,135.629,135.63,135.624,135.624,87099998.0
2005-07-28 00:04:00,135.65,135.685,135.642,135.685,136800000.0
2005-07-28 00:05:00,135.632,135.635,135.627,135.635,36700000.0
2005-07-28 00:06:00,135.637,135.638,135.637,135.638,28100000.0
2005-07-28 00:07:00,135.638,135.64,135.631,135.631,34600000.0
2005-07-28 00:08:00,135.621,135.621,135.61,135.61,88999998.0
2005-07-28 00:09:00,135.619,135.626,135.616,135.626,66100001.0
2005-07-28 00:10:00,135.625,135.626,135.62,135.626,87900001.0
2005-07-28 00:11:00,135.624,135.624,135.623,135.623,23200000.0
2005-07-28 00:12:00,135.617,135.618,135.602,135.614,26400000.0
2005-07-28 00:13:00,135.605,135.605,135.591,135.597,83900001.0
2005-07-28 00:14:00,135.603,135.607,135.601,135.607,55500001.0
2005-07-28 00:15:00,135.656,135.656,135.639,135.643,128500000.0
2005-07-28 00:16:00,135.607,135.613,135.597,135.609,184999999.0
2005-07-28 00:17:00,135.608,135.63,135.608,135.63,48100000.0
2005-07-28 00:18:00,135.62,135.62,135.601,135.601,114599996.0
2005-07-28 00:19:00,135.607,135.614,135.597,135.614,89600002.0
2005-07-28 00:20:00,135.616,135.616,135.589,135.593,94299999.0
2005-07-28 00:21:00,135.596,135.617,135.596,135.601,118599998.0
2005-07-28 00:22:00,135.607,135.621,135.596,135.596,71000000.0
2005-07-28 00:23:00,135.599,135.605,135.599,135.605,25600000.0
2005-07-28 00:24:00,135.613,135.617,135.589,135.589,64200000.0
2005-07-28 00:25:00,135.592,135.593,135.583,135.593,24800000.0
2005-07-28 00:26:00,135.594,135.606,135.594,135.597,79399998.0
2005-07-28 00:27:00,135.593,135.597,135.593,135.593,64700000.0
2005-07-28 00:28:00,135.588,135.596,135.583,135.583,114899999.0
2005-07-28 00:29:00,135.605,135.605,135.595,135.6,35900000.0
2005-07-28 00:30:00,135.6,135.605,135.595,135.6,75300000.0
2005-07-28 00:31:00,135.594,135.603,135.59,135.594,107600000.0
2005-07-28 00:32:00,135.594,135.594,135.592,135.592,13400000.0
2005-07-28 00:33:00,135.62,135.632,135.608,135.608,77699999.0
2005-07-28 00:34:00,135.592,135.6,135.59,135.595,99700002.0
2005-07-28 00:35:00,135.595,135.612,135.591,135.612,77100002.0
2005-07-28 00:36:00,135.608,135.608,135.586,135.586,98700001.0
2005-07-28 00:37:00,135.585,135.612,135.585,135.612,59199998.0
2005-07-28 00:38:00,135.605,135.605,135.582,135.582,95399998.0
2005-07-28 00:39:00,135.585,135.595,135.585,135.595,79799999.0
2005-07-28 00:40:00,135.59,135.59,135.58,135.59,30400000.0
2005-07-28 00:41:00,135.59,135.595,135.59,135.59,46000000.0
2005-07-28 00:42:00,135.585,135.595,135.585,135.59,52700000.0
2005-07-28 00:43:00,135.595,135.597,135.585,135.588,113499998.0
2005-07-28 00:44:00,135.575,135.624,135.572,135.621,117600002.0
2005-07-28 00:45:00,135.592,135.598,135.591,135.596,53900001.0
2005-07-28 00:46:00,135.595,135.595,135.585,135.591,34400001.0
2005-07-28 00:47:00,135.596,135.607,135.596,135.599,48000000.0
2005-07-28 00:48:00,135.596,135.61,135.59,135.61,76800000.0
2005-07-28 00:49:00,135.592,135.605,135.59,135.6,93900001.0
2005-07-28 00:50:00,135.602,135.613,135.598,135.602,133300003.0
2005-07-28 00:51:00,135.602,135.602,135.588,135.591,98899997.0
2005-07-28 00:52:00,135.59,135.594,135.581,135.587,87199999.0
2005-07-28 00:53:00,135.587,135.597,135.587,135.597,65800000.0
2005-07-28 00:54:00,135.6,135.612,135.594,135.594,81500000.0
2005-07-28 00:55:00,135.588,135.615,135.588,135.615,117300002.0
2005-07-28 00:56:00,135.62,135.62,135.611,135.619,72400000.0
2005-07-28 00:57:00,135.623,135.654,135.623,135.654,90100000.0
2005-07-28 00:58:00,135.658,135.667,135.653,135.667,61100000.0
2005-07-28 00:59:00,135.669,135.673,135.663,135.665,152599996.0
2005-07-28 01:00:00,135.666,135.68,135.665,135.665,112499997.0
2005-07-28 01:01:00,135.658,135.676,135.651,135.676,85600000.0
2005-07-28 01:02:00,135.673,135.673,135.639,135.645,90700003.0
2005-07-28 01:03:00,135.63,135.64,135.619,135.633,89199998.0
2005-07-28 01:04:00,135.628,135.628,135.6,135.611,102200000.0
2005-07-28 01:05:00,135.625,135.626,135.539,135.539,44300000.0
2005-07-28 01:06:00,135.519,135.552,135.519,135.548,69500000.0
2005-07-28 01:07:00,135.53,135.53,135.489,135.498,52500000.0
2005-07-28 01:08:00,135.515,135.515,135.453,135.454,63499999.0
2005-07-28 01:09:00,135.472,135.506,135.472,135.506,67900002.0
2005-07-28 01:10:00,135.498,135.504,135.491,135.495,157400002.0
2005-07-28 01:11:00,135.479,135.479,135.445,135.452,69300000.0
2005-07-28 01:12:00,135.471,135.487,135.47,135.487,141100002.0
2005-07-28 01:13:00,135.49,135.495,135.476,135.476,82000000.0
2005-07-28 01:14:00,135.472,135.478,135.437,135.437,45400000.0
2005-07-28 01:15:00,135.44,135.44,135.431,135.434,129299999.0
2005-07-28 01:16:00,135.441,135.441,135.417,135.44,147599998.0
2005-07-28 01:17:00,135.421,135.421,135.327,135.333,155200001.0
2005-07-28 01:18:00,135.348,135.35,135.319,135.319,83300002.0
2005-07-28 01:19:00,135.305,135.316,135.293,135.295,195699996.0
2005-07-28 01:20:00,135.294,135.326,135.294,135.326,56899998.0
2005-07-28 01:21:00,135.313,135.332,135.309,135.309,69700000.0
2005-07-28 01:22:00,135.312,135.331,135.312,135.323,88200000.0
2005-07-28 01:23:00,135.325,135.347,135.325,135.332,126199999.0
2005-07-28 01:24:00,135.334,135.366,135.334,135.351,57100000.0
2005-07-28 01:25:00,135.358,135.376,135.358,135.371,59500000.0
2005-07-28 01:26:00,135.378,135.398,135.377,135.398,83699999.0
2005-07-28 01:27:00,135.408,135.41,135.405,135.41,89900001.0
2005-07-28 01:28:00,135.404,135.415,135.396,135.412,70399999.0
2005-07-28 01:29:00,135.423,135.423,135.412,135.413,140600000.0
2005-07-28 01:30:00,135.408,135.408,135.39,135.405,140100002.0
2005-07-28 01:31:00,135.401,135.411,135.401,135.407,164699999.0
2005-07-28 01:32:00,135.403,135.404,135.391,135.404,77900001.0
2005-07-28 01:33:00,135.401,135.411,135.401,135.408,115800001.0
2005-07-28 01:34:00,135.422,135.434,135.42,135.434,150799998.0
2005-07-28 01:35:00,135.445,135.445,135.435,135.445,85699999.0
2005-07-28 01:36:00,135.44,135.448,135.44,135.446,42400000.0
2005-07-28 01:37:00,135.451,135.464,135.451,135.454,138300001.0
2005-07-28 01:38:00,135.465,135.475,135.465,135.47,71200000.0
2005-07-28 01:39:00,135.47,135.47,135.451,135.465,77100001.0
2005-07-28 01:40:00,135.475,135.481,135.455,135.455,148200002.0
2005-07-28 01:41:00,135.451,135.454,135.443,135.443,52800000.0
2005-07-28 01:42:00,135.452,135.452,135.438,135.44,120700003.0
2005-07-28 01:43:00,135.434,135.443,135.434,135.434,64600000.0
2005-07-28 01:44:00,135.43,135.435,135.43,135.43,72300001.0
2005-07-28 01:45:00,135.417,135.417,135.397,135.397,23200000.0
2005-07-28 01:46:00,135.378,135.382,135.374,135.382,23000000.0
2005-07-28 01:47:00,135.38,135.385,135.377,135.385,50400001.0
2005-07-28 01:48:00,135.375,135.38,135.373,135.38,153500003.0
2005-07-28 01:49:00,135.384,135.394,135.384,135.39,106300000.0
2005-07-28 01:50:00,135.379,135.409,135.379,135.409,60100000.0
2005-07-28 01:51:00,135.41,135.415,135.402,135.402,77500000.0
2005-07-28 01:52:00,135.383,135.383,135.373,135.374,87000001.0
2005-07-28 01:53:00,135.355,135.355,135.324,135.338,87900000.0
2005-07-28 01:54:00,135.35,135.359,135.349,135.349,44699999.0
2005-07-28 01:55:00,135.36,135.36,135.341,135.353,119400003.0
2005-07-28 01:56:00,135.359,135.393,135.359,135.388,170399997.0
2005-07-28 01:57:00,135.376,135.394,135.371,135.394,31600000.0
2005-07-28 01:58:00,135.399,135.42,135.398,135.416,87300000.0
2005-07-28 01:59:00,135.433,135.469,135.433,135.461,47800001.0
2005-07-28 02:00:00,135.457,135.47,135.447,135.463,223000000.0
2005-07-28 02:01:00,135.467,135.467,135.45,135.453,67200000.0
2005-07-28 02:02:00,135.459,135.462,135.452,135.461,91800000.0
2005-07-28 02:03:00,135.468,135.487,135.464,135.487,69600000.0
2005-07-28 02:04:00,135.498,135.502,135.498,135.502,20000000.0
2005-07-28 02:05:00,135.497,135.524,135.496,135.524,63600001.0
2005-07-28 02:06:00,135.526,135.579,135.524,135.576,122100000.0
2005-07-28 02:07:00,135.559,135.559,135.512,135.522,70200000.0
2005-07-28 02:08:00,135.525,135.551,135.519,135.551,90300000.0
2005-07-28 02:09:00,135.559,135.57,135.55,135.57,124499996.0
2005-07-28 02:10:00,135.586,135.595,135.564,135.579,84599999.0
2005-07-28 02:11:00,135.587,135.605,135.587,135.605,161700004.0
2005-07-28 02:12:00,135.604,135.615,135.604,135.615,117799998.0
2005-07-28 02:13:00,135.633,135.659,135.633,135.658,64100002.0
2005-07-28 02:14:00,135.658,135.66,135.643,135.65,128100001.0
2005-07-28 02:15:00,135.657,135.657,135.645,135.655,188600001.0
2005-07-28 02:16:00,135.66,135.666,135.66,135.661,72299999.0
2005-07-28 02:17:00,135.665,135.665,135.657,135.66,24200000.0
2005-07-28 02:18:00,135.66,135.673,135.66,135.673,151399999.0
2005-07-28 02:19:00,135.671,135.679,135.671,135.678,70099998.0
2005-07-28 02:20:00,135.68,135.685,135.663,135.678,178099999.0
2005-07-28 02:21:00,135.686,135.718,135.686,135.707,45400000.0
2005-07-28 02:22:00,135.714,135.731,135.712,135.717,80300002.0
2005-07-28 02:23:00,135.725,135.737,135.72,135.72,143200002.0
2005-07-28 02:24:00,135.713,135.732,135.711,135.732,127299999.0
2005-07-28 02:25:00,135.725,135.737,135.725,135.737,82299998.0
2005-07-28 02:26:00,135.729,135.729,135.711,135.713,95700000.0
2005-07-28 02:27:00,135.705,135.705,135.695,135.695,35199999.0
2005-07-28 02:28:00,135.692,135.705,135.692,135.695,86399999.0
2005-07-28 02:29:00,135.688,135.705,135.688,135.705,168800000.0
2005-07-28 02:30:00,135.703,135.706,135.695,135.706,39500000.0
2005-07-28 02:31:00,135.723,135.732,135.722,135.73,56000000.0
2005-07-28 02:32:00,135.721,135.73,135.705,135.705,89699997.0
2005-07-28 02:33:00,135.696,135.703,135.694,135.703,35200000.0
2005-07-28 02:34:00,135.702,135.708,135.702,135.708,139400000.0
2005-07-28 02:35:00,135.703,135.707,135.697,135.707,54900000.0
2005-07-28 02:36:00,135.713,135.742,135.687,135.739,88500001.0
2005-07-28 02:37:00,135.71,135.71,135.71,135.71,88099999.0
2005-07-28 02:38:00,135.72,135.734,135.72,135.725,90800001.0
2005-07-28 02:39:00,135.73,135.73,135.73,135.73,13400000.0
2005-07-28 02:40:00,135.728,135.728,135.72,135.728,62100000.0
2005-07-28 02:41:00,135.735,135.737,135.722,135.722,66700000.0
2005-07-28 02:42:00,135.723,135.739,135.723,135.737,69399998.0
2005-07-28 02:43:00,135.735,135.74,135.735,135.74,61599999.0
2005-07-28 02:44:00,135.742,135.743,135.74,135.74,34700001.0
2005-07-28 02:45:00,135.746,135.746,135.733,135.733,137399998.0
2005-07-28 02:46:00,135.736,135.747,135.735,135.747,107699999.0
2005-07-28 02:47:00,135.75,135.75,135.715,135.733,50100000.0
2005-07-28 02:48:00,135.738,135.738,135.731,135.731,91099999.0
2005-07-28 02:49:00,135.732,135.735,135.729,135.73,60800000.0
2005-07-28 02:50:00,135.72,135.732,135.72,135.731,161900000.0
2005-07-28 02:51:00,135.725,135.735,135.725,135.727,76900000.0
2005-07-28 02:52:00,135.73,135.751,135.73,135.751,58900000.0
2005-07-28 02:53:00,135.752,135.759,135.745,135.759,58600001.0
2005-07-28 02:54:00,135.753,135.753,135.74,135.744,74799998.0
2005-07-28 02:55:00,135.748,135.748,135.742,135.742,24000001.0
2005-07-28 02:56:00,135.74,135.746,135.73,135.743,97100001.0
2005-07-28 02:57:00,135.757,135.757,135.743,135.746,55199999.0
2005-07-28 02:58:00,135.74,135.748,135.705,135.705,128199998.0
2005-07-28 02:59:00,135.697,135.705,135.696,135.7,112499998.0
2005-07-28 03:00:00,135.695,135.695,135.664,135.669,58900000.0
2005-07-28 03:01:00,135.686,135.716,135.677,135.716,217400002.0
2005-07-28 03:02:00,135.725,135.725,135.707,135.707,89799998.0
2005-07-28 03:03:00,135.708,135.713,135.699,135.713,43700000.0
2005-07-28 03:04:00,135.717,135.723,135.717,135.723,38300000.0
2005-07-28 03:05:00,135.731,135.738,135.728,135.738,87200000.0
2005-07-28 03:06:00,135.735,135.735,135.707,135.707,104899999.0
2005-07-28 03:07:00,135.71,135.72,135.681,135.681,116800000.0
2005-07-28 03:08:00,135.658,135.658,135.657,135.657,17600000.0
2005-07-28 03:09:00,135.644,135.654,135.644,135.654,39300000.0
2005-07-28 03:10:00,135.664,135.667,135.656,135.656,104700000.0
2005-07-28 03:11:00,135.677,135.69,135.677,135.688,113599998.0
2005-07-28 03:12:00,135.682,135.705,135.68,135.703,105600001.0
2005-07-28 03:13:00,135.708,135.708,135.699,135.699,47299999.0
2005-07-28 03:14:00,135.695,135.7,135.695,135.7,8500000.0
2005-07-28 03:15:00,135.689,135.697,135.689,135.696,79699998.0
2005-07-28 03:16:00,135.697,135.697,135.685,135.69,157900000.0
2005-07-28 03:17:00,135.692,135.692,135.679,135.69,62800002.0
2005-07-28 03:18:00,135.682,135.698,135.68,135.698,37200000.0
2005-07-28 03:19:00,135.694,135.699,135.685,135.691,65099999.0
2005-07-28 03:20:00,135.698,135.709,135.697,135.702,93600001.0
2005-07-28 03:21:00,135.707,135.71,135.701,135.71,74300000.0
2005-07-28 03:22:00,135.713,135.723,135.711,135.713,73100000.0
2005-07-28 03:23:00,135.702,135.715,135.702,135.707,109000001.0
2005-07-28 03:24:00,135.712,135.719,135.711,135.711,68400000.0
2005-07-28 03:25:00,135.712,135.722,135.708,135.719,92300001.0
2005-07-28 03:26:00,135.723,135.725,135.712,135.712,80799998.0
2005-07-28 03:27:00,135.716,135.719,135.716,135.719,6700000.0
2005-07-28 03:28:00,135.716,135.716,135.714,135.714,14400000.0
2005-07-28 03:29:00,135.705,135.705,135.695,135.699,72800000.0
2005-07-28 03:30:00,135.695,135.705,135.695,135.705,98500002.0
2005-07-28 03:31:00,135.703,135.707,135.698,135.702,74000001.0
2005-07-28 03:32:00,135.698,135.708,135.69,135.702,58300000.0
2005-07-28 03:33:00,135.704,135.713,135.7,135.7,170299998.0
2005-07-28 03:34:00,135.707,135.715,135.707,135.71,58300000.0
2005-07-28 03:35:00,135.71,135.71,135.702,135.702,17900000.0
2005-07-28 03:36:00,135.705,135.708,135.69,135.705,93000000.0
2005-07-28 03:37:00,135.71,135.715,135.71,135.715,24000000.0
2005-07-28 03:38:00,135.71,135.71,135.705,135.71,55100000.0
2005-07-28 03:39:00,135.715,135.715,135.708,135.715,70300000.0
2005-07-28 03:40:00,135.71,135.715,135.71,135.715,56700000.0
2005-07-28 03:41:00,135.707,135.707,135.694,135.694,153799999.0
2005-07-28 03:42:00,135.694,135.696,135.694,135.696,20000000.0
2005-07-28 03:43:00,135.703,135.706,135.697,135.697,45400000.0
2005-07-28 03:44:00,135.701,135.705,135.698,135.704,40800000.0
2005-07-28 03:45:00,135.708,135.708,135.699,135.7,23700000.0
2005-07-28 03:46:00,135.687,135.697,135.68,135.693,119900000.0
2005-07-28 03:47:00,135.693,135.7,135.686,135.689,30300000.0
2005-07-28 03:48:00,135.698,135.715,135.698,135.715,1800000.0
2005-07-28 03:49:00,135.692,135.692,135.678,135.678,6200000.0
2005-07-28 03:50:00,135.67,135.67,135.649,135.66,103899998.0
2005-07-28 03:51:00,135.665,135.665,135.66,135.66,19200000.0
2005-07-28 03:52:00,135.664,135.666,135.664,135.666,90400002.0
2005-07-28 03:53:00,135.673,135.677,135.673,135.677,26700000.0
2005-07-28 03:54:00,135.677,135.682,135.668,135.672,37600000.0
2005-07-28 03:55:00,135.667,135.671,135.662,135.667,93799998.0
2005-07-28 03:56:00,135.668,135.676,135.668,135.675,126600001.0
2005-07-28 03:57:00,135.677,135.684,135.67,135.684,125299998.0
2005-07-28 03:58:00,135.682,135.682,135.668,135.668,74700002.0
2005-07-28 03:59:00,135.667,135.678,135.667,135.678,51200000.0
2005-07-28 04:00:00,135.676,135.676,135.664,135.664,34400000.0
2005-07-28 04:01:00,135.668,135.668,135.654,135.66,160400000.0
2005-07-28 04:02:00,135.657,135.663,135.653,135.663,80699999.0
2005-07-28 04:03:00,135.677,135.677,135.661,135.662,155600001.0
2005-07-28 04:04:00,135.665,135.67,135.665,135.67,28800000.0
2005-07-28 04:05:00,135.663,135.675,135.663,135.675,20000000.0
2005-07-28 04:06:00,135.677,135.684,135.672,135.683,55600000.0
2005-07-28 04:07:00,135.682,135.682,135.669,135.677,103299999.0
2005-07-28 04:08:00,135.691,135.692,135.689,135.692,119900001.0
2005-07-28 04:09:00,135.685,135.697,135.685,135.69,99199999.0
2005-07-28 04:10:00,135.688,135.688,135.683,135.683,100499999.0
2005-07-28 04:11:00,135.672,135.684,135.67,135.684,68800001.0
2005-07-28 04:12:00,135.69,135.704,135.69,135.695,90500001.0
2005-07-28 04:13:00,135.695,135.695,135.686,135.688,75499999.0
2005-07-28 04:14:00,135.695,135.702,135.695,135.702,32800000.0
2005-07-28 04:15:00,135.695,135.695,135.677,135.677,47599999.0
2005-07-28 04:16:00,135.673,135.674,135.653,135.653,86100000.0
2005-07-28 04:17:00,135.664,135.674,135.656,135.666,56999999.0
2005-07-28 04:18:00,135.667,135.673,135.662,135.662,55900000.0
2005-07-28 04:19:00,135.669,135.687,135.665,135.665,87899999.0
2005-07-28 04:20:00,135.672,135.672,135.657,135.66,104299999.0
2005-07-28 04:21:00,135.668,135.668,135.66,135.661,83800000.0
2005-07-28 04:22:00,135.656,135.666,135.647,135.66,151100002.0
2005-07-28 04:23:00,135.679,135.698,135.667,135.677,147599998.0
2005-07-28 04:24:00,135.664,135.666,135.664,135.666,17600000.0
2005-07-28 04:25:00,135.667,135.678,135.667,135.672,37400000.0
2005-07-28 04:26:00,135.67,135.675,135.665,135.67,37200000.0
2005-07-28 04:27:00,135.673,135.68,135.663,135.674,87899999.0
2005-07-28 04:28:00,135.67,135.675,135.665,135.67,105000001.0
2005-07-28 04:29:00,135.665,135.675,135.662,135.668,87700000.0
2005-07-28 04:30:00,135.672,135.675,135.66,135.675,120100002.0
2005-07-28 04:31:00,135.665,135.673,135.661,135.661,28500000.0
2005-07-28 04:32:00,135.668,135.673,135.66,135.673,87700001.0
2005-07-28 04:33:00,135.675,135.675,135.665,135.668,64700002.0
2005-07-28 04:34:00,135.672,135.672,135.661,135.661,102099998.0
2005-07-28 04:35:00,135.668,135.672,135.666,135.672,12800000.0
2005-07-28 04:36:00,135.666,135.666,135.654,135.654,93300001.0
2005-07-28 04:37:00,135.656,135.656,135.644,135.644,59200000.0
2005-07-28 04:38:00,135.646,135.647,135.626,135.628,237699999.0
2005-07-28 04:39:00,135.627,135.627,135.615,135.615,24300000.0
2005-07-28 04:40:00,135.624,135.624,135.613,135.616,144499999.0
2005-07-28 04:41:00,135.616,135.623,135.61,135.623,33800000.0
2005-07-28 04:42:00,135.628,135.641,135.628,135.641,36700002.0
2005-07-28 04:43:00,135.623,135.623,135.609,135.617,99699998.0
2005-07-28 04:44:00,135.617,135.623,135.606,135.619,78399999.0
2005-07-28 04:45:00,135.618,135.627,135.615,135.617,117400000.0
2005-07-28 04:46:00,135.623,135.626,135.619,135.619,60700002.0
2005-07-28 04:47:00,135.627,135.627,135.605,135.61,105699999.0
2005-07-28 04:48:00,135.609,135.609,135.606,135.606,13600000.0
2005-07-28 04:49:00,135.601,135.607,135.598,135.607,77200000.0
2005-07-28 04:50:00,135.612,135.612,135.596,135.605,33900000.0
2005-07-28 04:51:00,135.61,135.61,135.61,135.61,26299999.0
2005-07-28 04:52:00,135.605,135.605,135.605,135.605,4000000.0
2005-07-28 04:53:00,135.61,135.61,135.61,135.61,22400000.0
2005-07-28 04:54:00,135.61,135.61,135.605,135.607,58100000.0
2005-07-28 04:55:00,135.607,135.61,135.607,135.607,85800000.0
2005-07-28 04:56:00,135.605,135.605,135.582,135.592,95700003.0
2005-07-28 04:57:00,135.593,135.6,135.593,135.598,82200000.0
2005-07-28 04:58:00,135.601,135.608,135.598,135.608,134200003.0
2005-07-28 04:59:00,135.597,135.605,135.597,135.6,45500000.0
2005-07-28 05:00:00,135.608,135.608,135.595,135.598,94600000.0
2005-07-28 05:01:00,135.596,135.608,135.596,135.601,105199999.0
2005-07-28 05:02:00,135.595,135.6,135.595,135.6,15400000.0
2005-07-28 05:03:00,135.608,135.616,135.6,135.607,66300000.0
2005-07-28 05:04:00,135.605,135.618,135.605,135.617,78799999.0
2005-07-28 05:05:00,135.617,135.625,135.617,135.625,17600000.0
2005-07-28 05:06:00,135.623,135.631,135.621,135.621,96000000.0
2005-07-28 05:07:00,135.628,135.628,135.617,135.617,77299999.0
2005-07-28 05:08:00,135.628,135.632,135.618,135.622,50599999.0
2005-07-28 05:09:00,135.625,135.625,135.615,135.625,47800001.0
2005-07-28 05:10:00,135.62,135.62,135.615,135.618,52000000.0
2005-07-28 05:11:00,135.627,135.633,135.616,135.633,31600001.0
2005-07-28 05:12:00,135.625,135.638,135.625,135.638,55500000.0
2005-07-28 05:13:00,135.645,135.645,135.635,135.635,10200000.0
2005-07-28 05:14:00,135.642,135.642,135.63,135.63,105799999.0
2005-07-28 05:15:00,135.639,135.639,135.636,135.636,9300000.0
2005-07-28 05:16:00,135.641,135.652,135.64,135.652,130700001.0
2005-07-28 05:17:00,135.645,135.655,135.645,135.645,78700000.0
2005-07-28 05:18:00,135.66,135.664,135.66,135.661,54199999.0
2005-07-28 05:19:00,135.652,135.655,135.648,135.652,44800000.0
2005-07-28 05:20:00,135.665,135.665,135.655,135.66,20600000.0
2005-07-28 05:21:00,135.656,135.657,135.633,135.633,145400002.0
2005-07-28 05:22:00,135.64,135.645,135.638,135.642,74099999.0
2005-07-28 05:23:00,135.638,135.655,135.638,135.655,54400000.0
2005-07-28 05:24:00,135.657,135.66,135.655,135.66,66599999.0
2005-07-28 05:25:00,135.654,135.654,135.649,135.649,31200000.0
2005-07-28 05:26:00,135.653,135.654,135.651,135.654,98000002.0
2005-07-28 05:27:00,135.66,135.66,135.655,135.655,11800000.0
2005-07-28 05:28:00,135.656,135.661,135.647,135.657,74700000.0
2005-07-28 05:29:00,135.665,135.665,135.65,135.665,79099998.0
2005-07-28 05:30:00,135.65,135.678,135.633,135.647,137499999.0
2005-07-28 05:31:00,135.661,135.661,135.643,135.643,39200000.0
2005-07-28 05:32:00,135.657,135.657,135.644,135.644,25400000.0
2005-07-28 05:33:00,135.65,135.65,135.636,135.65,38999999.0
2005-07-28 05:34:00,135.643,135.644,135.643,135.644,16000000.0
2005-07-28 05:35:00,135.644,135.651,135.644,135.651,25099999.0
2005-07-28 05:36:00,135.641,135.649,135.641,135.649,13600000.0
2005-07-28 05:37:00,135.633,135.649,135.633,135.643,31500000.0
2005-07-28 05:38:00,135.645,135.655,135.627,135.631,91099999.0
2005-07-28 05:39:00,135.644,135.646,135.644,135.646,38300000.0
2005-07-28 05:40:00,135.648,135.652,135.638,135.647,63600000.0
2005-07-28 05:41:00,135.642,135.649,135.642,135.644,63700000.0
2005-07-28 05:42:00,135.648,135.659,135.646,135.659,59499999.0
2005-07-28 05:43:00,135.653,135.653,135.637,135.637,14900000.0
2005-07-28 05:44:00,135.636,135.652,135.636,135.649,96499999.0
2005-07-28 05:45:00,135.648,135.662,135.642,135.662,56499999.0
2005-07-28 05:46:00,135.662,135.664,135.662,135.662,23200000.0
2005-07-28 05:47:00,135.665,135.673,135.665,135.665,42099999.0
2005-07-28 05:48:00,135.662,135.662,135.651,135.658,59400000.0
2005-07-28 05:49:00,135.665,135.665,135.652,135.657,87200001.0
2005-07-28 05:50:00,135.656,135.656,135.645,135.645,39200000.0
2005-07-28 05:51:00,135.642,135.655,135.642,135.655,27099999.0
2005-07-28 05:52:00,135.654,135.659,135.651,135.654,143400000.0
2005-07-28 05:53:00,135.66,135.665,135.655,135.657,69299999.0
2005-07-28 05:54:00,135.66,135.66,135.66,135.66,84999999.0
2005-07-28 05:55:00,135.668,135.674,135.663,135.668,86200000.0
2005-07-28 05:56:00,135.662,135.663,135.651,135.663,82499999.0
2005-07-28 05:57:00,135.66,135.66,135.66,135.66,8000000.0
2005-07-28 05:58:00,135.66,135.665,135.65,135.66,65400000.0
2005-07-28 05:59:00,135.658,135.668,135.654,135.667,145000000.0
2005-07-28 06:00:00,135.668,135.671,135.654,135.654,50899999.0
2005-07-28 06:01:00,135.655,135.671,135.644,135.671,50700000.0
2005-07-28 06:02:00,135.675,135.689,135.674,135.674,117500001.0
2005-07-28 06:03:00,135.668,135.668,135.653,135.655,76100000.0
2005-07-28 06:04:00,135.662,135.662,135.649,135.657,94299999.0
2005-07-28 06:05:00,135.663,135.663,135.647,135.662,16200000.0
2005-07-28 06:06:00,135.659,135.664,135.65,135.66,158000003.0
2005-07-28 06:07:00,135.653,135.665,135.65,135.658,136200001.0
2005-07-28 06:08:00,135.671,135.678,135.666,135.678,64399999.0
2005-07-28 06:09:00,135.671,135.675,135.658,135.675,67600000.0
2005-07-28 06:10:00,135.687,135.701,135.687,135.687,41400000.0
2005-07-28 06:11:00,135.691,135.707,135.691,135.707,46500000.0
2005-07-28 06:12:00,135.703,135.703,135.69,135.692,42399999.0
2005-07-28 06:13:00,135.688,135.716,135.688,135.71,62900001.0
2005-07-28 06:14:00,135.722,135.722,135.711,135.711,30700000.0
2005-07-28 06:15:00,135.718,135.719,135.71,135.715,43200000.0
2005-07-28 06:16:00,135.717,135.718,135.703,135.703,73499999.0
2005-07-28 06:17:00,135.696,135.703,135.686,135.703,64799999.0
2005-07-28 06:18:00,135.692,135.697,135.688,135.697,55999999.0
2005-07-28 06:19:00,135.705,135.705,135.692,135.697,117800002.0
2005-07-28 06:20:00,135.695,135.705,135.695,135.705,11600000.0
2005-07-28 06:21:00,135.7,135.7,135.7,135.7,24000000.0
2005-07-28 06:22:00,135.695,135.705,135.695,135.7,83400001.0
2005-07-28 06:23:00,135.705,135.705,135.69,135.7,163400000.0
2005-07-28 06:24:00,135.7,135.7,135.7,135.7,18400000.0
2005-07-28 06:25:00,135.708,135.714,135.701,135.703,50700000.0
2005-07-28 06:26:00,135.692,135.692,135.67,135.675,113000000.0
2005-07-28 06:27:00,135.685,135.685,135.68,135.68,103699998.0
2005-07-28 06:28:00,135.678,135.68,135.661,135.661,46200000.0
2005-07-28 06:29:00,135.67,135.67,135.67,135.67,20799999.0
2005-07-28 06:30:00,135.672,135.678,135.672,135.672,34400000.0
2005-07-28 06:31:00,135.681,135.687,135.681,135.687,33000000.0
2005-07-28 06:32:00,135.689,135.691,135.677,135.679,103700000.0
2005-07-28 06:33:00,135.68,135.683,135.68,135.68,46400000.0
2005-07-28 06:34:00,135.693,135.693,135.674,135.677,142200001.0
2005-07-28 06:35:00,135.69,135.695,135.69,135.69,65700001.0
2005-07-28 06:36:00,135.715,135.721,135.673,135.693,88999999.0
2005-07-28 06:37:00,135.705,135.726,135.7,135.715,152400004.0
2005-07-28 06:38:00,135.687,135.687,135.677,135.677,42500001.0
2005-07-28 06:39:00,135.693,135.693,135.692,135.692,23200000.0
2005-07-28 06:40:00,135.7,135.714,135.7,135.702,125200003.0
2005-07-28 06:41:00,135.707,135.715,135.707,135.71,130900003.0
2005-07-28 06:42:00,135.705,135.705,135.695,135.698,36000000.0
2005-07-28 06:43:00,135.697,135.697,135.685,135.693,167499999.0
2005-07-28 06:44:00,135.707,135.707,135.688,135.688,87799998.0
2005-07-28 06:45:00,135.693,135.696,135.69,135.69,41600000.0
2005-07-28 06:46:00,135.689,135.697,135.683,135.683,63800000.0
2005-07-28 06:47:00,135.69,135.69,135.69,135.69,8800000.0
2005-07-28 06:48:00,135.697,135.704,135.694,135.694,41000000.0
2005-07-28 06:49:00,135.693,135.708,135.693,135.701,70300003.0
2005-07-28 06:50:00,135.71,135.718,135.699,135.718,138800000.0
2005-07-28 06:51:00,135.713,135.727,135.712,135.727,138300002.0
2005-07-28 06:52:00,135.724,135.728,135.695,135.695,101300001.0
2005-07-28 06:53:00,135.692,135.692,135.673,135.682,50200000.0
2005-07-28 06:54:00,135.686,135.691,135.677,135.687,162300003.0
2005-07-28 06:55:00,135.684,135.7,135.673,135.673,46600000.0
2005-07-28 06:56:00,135.668,135.677,135.66,135.67,113799998.0
2005-07-28 06:57:00,135.668,135.676,135.658,135.676,76400000.0
2005-07-28 06:58:00,135.682,135.69,135.67,135.67,86400000.0
2005-07-28 06:59:00,135.669,135.687,135.669,135.687,100700000.0
2005-07-28 07:00:00,135.688,135.693,135.681,135.689,99199999.0
2005-07-28 07:01:00,135.683,135.697,135.683,135.685,56300001.0
2005-07-28 07:02:00,135.678,135.693,135.678,135.692,56300000.0
2005-07-28 07:03:00,135.698,135.698,135.68,135.689,106099999.0
2005-07-28 07:04:00,135.691,135.702,135.691,135.702,60800000.0
2005-07-28 07:05:00,135.693,135.705,135.693,135.7,100700001.0
2005-07-28 07:06:00,135.7,135.701,135.69,135.69,97599999.0
2005-07-28 07:07:00,135.699,135.703,135.699,135.7,19100000.0
2005-07-28 07:08:00,135.699,135.701,135.681,135.689,67900000.0
2005-07-28 07:09:00,135.696,135.704,135.692,135.692,108699999.0
2005-07-28 07:10:00,135.696,135.705,135.696,135.704,37300000.0
2005-07-28 07:11:00,135.7,135.705,135.695,135.7,156099998.0
2005-07-28 07:12:00,135.698,135.698,135.692,135.692,57599999.0
2005-07-28 07:13:00,135.69,135.69,135.688,135.69,75200001.0
2005-07-28 07:14:00,135.685,135.695,135.685,135.69,115800001.0
2005-07-28 07:15:00,135.685,135.695,135.685,135.685,155600001.0
2005-07-28 07:16:00,135.7,135.708,135.67,135.68,38400000.0
2005-07-28 07:17:00,135.685,135.692,135.676,135.692,33700000.0
2005-07-28 07:18:00,135.688,135.69,135.688,135.69,73099998.0
2005-07-28 07:19:00,135.688,135.688,135.681,135.686,76000000.0
2005-07-28 07:20:00,135.68,135.7,135.68,135.7,21500000.0
2005-07-28 07:21:00,135.705,135.705,135.695,135.695,23200000.0
2005-07-28 07:22:00,135.701,135.711,135.701,135.704,95799999.0
2005-07-28 07:23:00,135.721,135.721,135.706,135.706,42900000.0
2005-07-28 07:24:00,135.701,135.712,135.698,135.712,89500000.0
2005-07-28 07:25:00,135.708,135.713,135.702,135.704,96999999.0
2005-07-28 07:26:00,135.71,135.715,135.708,135.71,33400000.0
2005-07-28 07:27:00,135.708,135.708,135.691,135.691,79400002.0
2005-07-28 07:28:00,135.7,135.7,135.697,135.7,170800002.0
2005-07-28 07:29:00,135.7,135.705,135.695,135.7,34900000.0
2005-07-28 07:30:00,135.69,135.715,135.685,135.711,103100001.0
2005-07-28 07:31:00,135.702,135.702,135.698,135.7,55800000.0
2005-07-28 07:32:00,135.7,135.7,135.7,135.7,8800000.0
2005-07-28 07:33:00,135.7,135.708,135.697,135.708,147000005.0
2005-07-28 07:34:00,135.708,135.722,135.704,135.722,51800000.0
2005-07-28 07:35:00,135.708,135.708,135.686,135.695,79900000.0
2005-07-28 07:36:00,135.697,135.697,135.687,135.687,40799999.0
2005-07-28 07:37:00,135.688,135.695,135.687,135.687,69700000.0
2005-07-28 07:38:00,135.698,135.703,135.689,135.69,69600000.0
2005-07-28 07:39:00,135.674,135.688,135.674,135.688,141299998.0
2005-07-28 07:40:00,135.685,135.69,135.685,135.69,92800000.0
2005-07-28 07:41:00,135.684,135.689,135.675,135.675,146199997.0
2005-07-28 07:42:00,135.662,135.67,135.662,135.67,35900000.0
2005-07-28 07:43:00,135.668,135.674,135.662,135.665,70800000.0
2005-07-28 07:44:00,135.67,135.67,135.663,135.67,118499998.0
2005-07-28 07:45:00,135.662,135.666,135.655,135.655,66600000.0
2005-07-28 07:46:00,135.657,135.657,135.656,135.656,34699999.0
2005-07-28 07:47:00,135.66,135.66,135.655,135.66,40800000.0
2005-07-28 07:48:00,135.66,135.665,135.657,135.657,63099999.0
2005-07-28 07:49:00,135.668,135.669,135.663,135.669,51999999.0
2005-07-28 07:50:00,135.67,135.678,135.668,135.675,106300001.0
2005-07-28 07:51:00,135.662,135.666,135.662,135.663,60600002.0
2005-07-28 07:52:00,135.659,135.678,135.659,135.664,51200001.0
2005-07-28 07:53:00,135.667,135.673,135.664,135.673,84300000.0
2005-07-28 07:54:00,135.662,135.665,135.655,135.665,99700000.0
2005-07-28 07:55:00,135.66,135.668,135.654,135.657,83500000.0
2005-07-28 07:56:00,135.655,135.667,135.651,135.651,58300001.0
2005-07-28 07:57:00,135.655,135.658,135.647,135.647,57699999.0
2005-07-28 07:58:00,135.658,135.66,135.653,135.653,75600000.0
2005-07-28 07:59:00,135.652,135.659,135.648,135.655,109200002.0
2005-07-28 08:00:00,135.652,135.652,135.642,135.649,59200000.0
2005-07-28 08:01:00,135.652,135.652,135.643,135.647,53900000.0
2005-07-28 08:02:00,135.648,135.655,135.646,135.655,103200002.0
2005-07-28 08:03:00,135.645,135.652,135.639,135.652,64700000.0
2005-07-28 08:04:00,135.661,135.664,135.644,135.654,176200002.0
2005-07-28 08:05:00,135.657,135.657,135.64,135.64,47300000.0
2005-07-28 08:06:00,135.645,135.651,135.633,135.651,85599999.0
2005-07-28 08:07:00,135.649,135.662,135.647,135.662,56600001.0
2005-07-28 08:08:00,135.663,135.663,135.648,135.648,20000000.0
2005-07-28 08:09:00,135.646,135.662,135.644,135.644,73800000.0
2005-07-28 08:10:00,135.642,135.647,135.639,135.639,59899999.0
2005-07-28 08:11:00,135.642,135.642,135.62,135.622,139399999.0
2005-07-28 08:12:00,135.622,135.627,135.616,135.616,79699999.0
2005-07-28 08:13:00,135.614,135.624,135.585,135.587,113999998.0
2005-07-28 08:14:00,135.582,135.582,135.575,135.58,141699999.0
2005-07-28 08:15:00,135.587,135.609,135.585,135.609,77300000.0
2005-07-28 08:16:00,135.607,135.613,135.568,135.571,140300002.0
2005-07-28 08:17:00,135.559,135.559,135.551,135.551,6600000.0
2005-07-28 08:18:00,135.523,135.523,135.499,135.499,52800000.0
2005-07-28 08:19:00,135.495,135.517,135.495,135.511,49899999.0
2005-07-28 08:20:00,135.513,135.529,135.513,135.52,75500001.0
2005-07-28 08:21:00,135.515,135.522,135.513,135.52,135899998.0
2005-07-28 08:22:00,135.518,135.523,135.514,135.523,39200000.0
2005-07-28 08:23:00,135.517,135.518,135.504,135.518,140900001.0
2005-07-28 08:24:00,135.519,135.519,135.505,135.508,108800000.0
2005-07-28 08:25:00,135.508,135.508,135.505,135.505,14400000.0
2005-07-28 08:26:00,135.533,135.533,135.525,135.525,40800000.0
2005-07-28 08:27:00,135.516,135.516,135.502,135.502,50800001.0
2005-07-28 08:28:00,135.515,135.533,135.515,135.518,179599999.0
2005-07-28 08:29:00,135.523,135.525,135.508,135.525,53100000.0
2005-07-28 08:30:00,135.531,135.536,135.511,135.515,77400000.0
2005-07-28 08:31:00,135.535,135.555,135.535,135.555,53800001.0
2005-07-28 08:32:00,135.567,135.567,135.548,135.552,75200000.0
2005-07-28 08:33:00,135.546,135.558,135.536,135.536,143600000.0
2005-07-28 08:34:00,135.526,135.569,135.526,135.569,125199999.0
2005-07-28 08:35:00,135.563,135.563,135.548,135.548,42400000.0
2005-07-28 08:36:00,135.55,135.556,135.542,135.556,69099998.0
2005-07-28 08:37:00,135.56,135.563,135.548,135.558,310600001.0
2005-07-28 08:38:00,135.557,135.567,135.551,135.567,106299999.0
2005-07-28 08:39:00,135.56,135.56,135.541,135.546,71999997.0
2005-07-28 08:40:00,135.532,135.535,135.517,135.535,81100000.0
2005-07-28 08:41:00,135.531,135.549,135.526,135.546,138899999.0
2005-07-28 08:42:00,135.546,135.572,135.546,135.572,114600000.0
2005-07-28 08:43:00,135.559,135.57,135.558,135.57,151299998.0
2005-07-28 08:44:00,135.57,135.59,135.567,135.59,100800000.0
2005-07-28 08:45:00,135.597,135.597,135.577,135.584,79499998.0
2005-07-28 08:46:00,135.589,135.592,135.576,135.592,61600000.0
2005-07-28 08:47:00,135.588,135.599,135.585,135.585,118499998.0
2005-07-28 08:48:00,135.603,135.619,135.6,135.602,100400000.0
2005-07-28 08:49:00,135.575,135.596,135.573,135.583,127900000.0
2005-07-28 08:50:00,135.588,135.61,135.588,135.61,60800000.0
2005-07-28 08:51:00,135.622,135.622,135.585,135.595,162799997.0
2005-07-28 08:52:00,135.599,135.627,135.599,135.627,121399997.0
2005-07-28 08:53:00,135.639,135.647,135.632,135.632,144199998.0
2005-07-28 08:54:00,135.649,135.652,135.64,135.64,46399999.0
2005-07-28 08:55:00,135.648,135.67,135.647,135.67,85700000.0
2005-07-28 08:56:00,135.67,135.67,135.652,135.66,107800002.0
2005-07-28 08:57:00,135.674,135.682,135.672,135.681,203699999.0
2005-07-28 08:58:00,135.69,135.703,135.69,135.694,95800002.0
2005-07-28 08:59:00,135.702,135.702,135.678,135.685,160199998.0
2005-07-28 09:00:00,135.675,135.691,135.675,135.681,163000000.0
2005-07-28 09:01:00,135.682,135.684,135.662,135.662,129800003.0
2005-07-28 09:02:00,135.66,135.666,135.654,135.66,115100000.0
2005-07-28 09:03:00,135.657,135.657,135.634,135.635,77399999.0
2005-07-28 09:04:00,135.638,135.638,135.611,135.613,69399999.0
2005-07-28 09:05:00,135.613,135.615,135.587,135.587,74199998.0
2005-07-28 09:06:00,135.573,135.587,135.571,135.587,76400001.0
2005-07-28 09:07:00,135.592,135.6,135.573,135.583,129499999.0
2005-07-28 09:08:00,135.592,135.6,135.581,135.588,90800000.0
2005-07-28 09:09:00,135.59,135.596,135.574,135.58,128500001.0
2005-07-28 09:10:00,135.566,135.575,135.566,135.569,100099998.0
2005-07-28 09:11:00,135.578,135.609,135.577,135.609,50700000.0
2005-07-28 09:12:00,135.611,135.613,135.597,135.61,112499999.0
2005-07-28 09:13:00,135.608,135.608,135.598,135.607,44799999.0
2005-07-28 09:14:00,135.613,135.663,135.613,135.663,106499998.0
2005-07-28 09:15:00,135.675,135.686,135.675,135.681,74400000.0
2005-07-28 09:16:00,135.676,135.676,135.652,135.658,34400000.0
2005-07-28 09:17:00,135.659,135.697,135.659,135.69,112300002.0
2005-07-28 09:18:00,135.685,135.685,135.669,135.669,85000001.0
2005-07-28 09:19:00,135.651,135.661,135.644,135.648,174200002.0
2005-07-28 09:20:00,135.638,135.655,135.629,135.641,76399998.0
2005-07-28 09:21:00,135.644,135.65,135.618,135.627,123700000.0
2005-07-28 09:22:00,135.62,135.62,135.613,135.62,78100000.0
2005-07-28 09:23:00,135.625,135.633,135.625,135.627,39800000.0
2005-07-28 09:24:00,135.623,135.63,135.62,135.627,139499998.0
2005-07-28 09:25:00,135.63,135.648,135.63,135.641,21600000.0
2005-07-28 09:26:00,135.644,135.658,135.644,135.644,96200002.0
2005-07-28 09:27:00,135.651,135.651,135.641,135.648,135600001.0
2005-07-28 09:28:00,135.641,135.648,135.637,135.648,62900000.0
2005-07-28 09:29:00,135.639,135.639,135.626,135.626,14800000.0
2005-07-28 09:30:00,135.628,135.628,135.624,135.628,28000000.0
2005-07-28 09:31:00,135.635,135.67,135.635,135.67,133899997.0
2005-07-28 09:32:00,135.677,135.733,135.677,135.713,91100000.0
2005-07-28 09:33:00,135.698,135.712,135.694,135.71,68099998.0
2005-07-28 09:34:00,135.715,135.736,135.715,135.727,164899998.0
2005-07-28 09:35:00,135.721,135.723,135.705,135.705,152700002.0
2005-07-28 09:36:00,135.71,135.74,135.704,135.74,56500000.0
2005-07-28 09:37:00,135.709,135.709,135.708,135.708,6200000.0
2005-07-28 09:38:00,135.694,135.704,135.694,135.702,111799998.0
2005-07-28 09:39:00,135.693,135.7,135.683,135.683,28800000.0
2005-07-28 09:40:00,135.695,135.704,135.684,135.684,39100000.0
2005-07-28 09:41:00,135.687,135.707,135.685,135.707,95100003.0
2005-07-28 09:42:00,135.71,135.71,135.687,135.698,87700001.0
2005-07-28 09:43:00,135.689,135.735,135.689,135.735,35300000.0
2005-07-28 09:44:00,135.735,135.744,135.694,135.694,115800000.0
2005-07-28 09:45:00,135.687,135.703,135.685,135.703,98899999.0
2005-07-28 09:46:00,135.702,135.713,135.689,135.689,86000000.0
2005-07-28 09:47:00,135.683,135.687,135.683,135.683,48000000.0
2005-07-28 09:48:00,135.697,135.711,135.697,135.7,31200000.0
2005-07-28 09:49:00,135.703,135.717,135.689,135.689,140700000.0
2005-07-28 09:50:00,135.69,135.699,135.659,135.66,110400002.0
2005-07-28 09:51:00,135.663,135.666,135.649,135.666,118899999.0
2005-07-28 09:52:00,135.664,135.664,135.653,135.653,77800000.0
2005-07-28 09:53:00,135.666,135.674,135.666,135.671,57099999.0
2005-07-28 09:54:00,135.675,135.689,135.675,135.686,93300000.0
2005-07-28 09:55:00,135.687,135.693,135.68,135.693,57299999.0
2005-07-28 09:56:00,135.692,135.698,135.678,135.682,120599999.0
2005-07-28 09:57:00,135.684,135.702,135.679,135.68,123900001.0
2005-07-28 09:58:00,135.684,135.694,135.684,135.694,61899998.0
2005-07-28 09:59:00,135.702,135.704,135.692,135.692,100499999.0
2005-07-28 10:00:00,135.676,135.68,135.671,135.68,88800000.0
2005-07-28 10:01:00,135.68,135.697,135.68,135.695,132200002.0
2005-07-28 10:02:00,135.684,135.69,135.673,135.69,67899999.0
2005-07-28 10:03:00,135.692,135.692,135.674,135.684,63500000.0
2005-07-28 10:04:00,135.682,135.704,135.677,135.704,44500000.0
2005-07-28 10:05:00,135.71,135.722,135.71,135.72,59200000.0
2005-07-28 10:06:00,135.723,135.726,135.716,135.718,71300000.0
2005-07-28 10:07:00,135.715,135.725,135.709,135.722,68800000.0
2005-07-28 10:08:00,135.74,135.759,135.74,135.754,34400000.0
2005-07-28 10:09:00,135.748,135.748,135.707,135.712,121699997.0
2005-07-28 10:10:00,135.718,135.718,135.707,135.707,124099999.0
2005-07-28 10:11:00,135.708,135.718,135.708,135.716,116300001.0
2005-07-28 10:12:00,135.723,135.736,135.723,135.736,100299999.0
2005-07-28 10:13:00,135.723,135.731,135.715,135.72,94800001.0
2005-07-28 10:14:00,135.707,135.707,135.684,135.697,116399998.0
2005-07-28 10:15:00,135.701,135.714,135.701,135.705,142799998.0
2005-07-28 10:16:00,135.713,135.723,135.713,135.72,217599997.0
2005-07-28 10:17:00,135.715,135.728,135.715,135.721,42800000.0
2005-07-28 10:18:00,135.722,135.729,135.708,135.708,76399998.0
2005-07-28 10:19:00,135.711,135.744,135.711,135.743,93899999.0
2005-07-28 10:20:00,135.726,135.726,135.709,135.725,71000000.0
2005-07-28 10:21:00,135.728,135.728,135.706,135.718,112200000.0
2005-07-28 10:22:00,135.725,135.759,135.725,135.759,195299996.0
2005-07-28 10:23:00,135.762,135.762,135.754,135.758,56399999.0
2005-07-28 10:24:00,135.753,135.757,135.753,135.754,42500000.0
2005-07-28 10:25:00,135.755,135.755,135.74,135.755,126500002.0
2005-07-28 10:26:00,135.755,135.755,135.735,135.735,123099999.0
2005-07-28 10:27:00,135.747,135.766,135.747,135.766,1600000.0
2005-07-28 10:28:00,135.812,135.914,135.812,135.914,58100000.0
2005-07-28 10:29:00,135.93,135.956,135.92,135.956,98600002.0
2005-07-28 10:30:00,135.959,135.959,135.926,135.937,86399999.0
2005-07-28 10:31:00,135.937,135.943,135.924,135.938,138800000.0
2005-07-28 10:32:00,135.952,135.954,135.945,135.946,179399998.0
2005-07-28 10:33:00,135.935,135.965,135.923,135.965,111399998.0
2005-07-28 10:34:00,135.959,135.959,135.951,135.951,27100000.0
2005-07-28 10:35:00,135.935,135.944,135.92,135.944,49000001.0
2005-07-28 10:36:00,135.95,135.959,135.943,135.948,109899999.0
2005-07-28 10:37:00,135.947,135.967,135.945,135.953,52699998.0
2005-07-28 10:38:00,135.931,135.931,135.913,135.915,43500000.0
2005-07-28 10:39:00,135.919,135.924,135.906,135.908,79200001.0
2005-07-28 10:40:00,135.913,135.946,135.913,135.94,110299999.0
2005-07-28 10:41:00,135.939,135.944,135.928,135.937,67500000.0
2005-07-28 10:42:00,135.928,135.931,135.925,135.925,46400000.0
2005-07-28 10:43:00,135.933,135.939,135.927,135.935,104900001.0
2005-07-28 10:44:00,135.935,135.935,135.919,135.922,130300002.0
2005-07-28 10:45:00,135.92,135.92,135.902,135.916,131800002.0
2005-07-28 10:46:00,135.925,135.934,135.916,135.916,86799999.0
2005-07-28 10:47:00,135.92,135.923,135.911,135.918,144499996.0
2005-07-28 10:48:00,135.915,135.915,135.902,135.915,90900002.0
2005-07-28 10:49:00,135.925,135.935,135.915,135.935,112800001.0
2005-07-28 10:50:00,135.941,135.953,135.941,135.943,133100000.0
2005-07-28 10:51:00,135.943,135.943,135.929,135.937,190199997.0
2005-07-28 10:52:00,135.928,135.941,135.926,135.926,113499998.0
2005-07-28 10:53:00,135.932,135.957,135.93,135.952,117299999.0
2005-07-28 10:54:00,135.963,135.97,135.956,135.965,179900000.0
2005-07-28 10:55:00,135.963,135.963,135.946,135.949,105699999.0
2005-07-28 10:56:00,135.959,135.981,135.953,135.981,74299999.0
2005-07-28 10:57:00,135.988,136.004,135.978,136.004,91100001.0
2005-07-28 10:58:00,136.003,136.01,135.988,135.988,31400000.0
2005-07-28 10:59:00,135.98,135.98,135.943,135.943,128700002.0
2005-07-28 11:00:00,135.923,135.939,135.914,135.939,71199999.0
2005-07-28 11:01:00,135.948,135.967,135.948,135.95,108300000.0
2005-07-28 11:02:00,135.94,135.949,135.934,135.934,84600000.0
2005-07-28 11:03:00,135.927,135.935,135.926,135.935,64700000.0
2005-07-28 11:04:00,135.941,135.947,135.928,135.947,76800001.0
2005-07-28 11:05:00,135.961,135.989,135.948,135.988,97700001.0
2005-07-28 11:06:00,136.002,136.005,136.0,136.0,100099999.0
2005-07-28 11:07:00,135.978,135.978,135.955,135.964,59600000.0
2005-07-28 11:08:00,135.977,135.985,135.968,135.979,97499998.0
2005-07-28 11:09:00,135.99,135.995,135.985,135.99,98000001.0
2005-07-28 11:10:00,135.96,135.976,135.955,135.968,86399999.0
2005-07-28 11:11:00,135.968,135.994,135.963,135.975,82099999.0
2005-07-28 11:12:00,135.977,135.98,135.933,135.936,112000001.0
2005-07-28 11:13:00,135.932,135.94,135.923,135.923,59200000.0
2005-07-28 11:14:00,135.908,135.922,135.902,135.922,88399998.0
2005-07-28 11:15:00,135.914,135.983,135.914,135.983,52000000.0
2005-07-28 11:16:00,135.985,135.985,135.964,135.964,69099999.0
2005-07-28 11:17:00,135.965,135.965,135.935,135.962,187299999.0
2005-07-28 11:18:00,135.99,135.991,135.985,135.985,24400000.0
2005-07-28 11:19:00,135.998,136.024,135.996,136.016,45700000.0
2005-07-28 11:20:00,136.009,136.093,136.009,136.069,102400000.0
2005-07-28 11:21:00,136.058,136.058,136.028,136.028,74300001.0
2005-07-28 11:22:00,136.028,136.031,136.017,136.019,66000000.0
2005-07-28 11:23:00,136.005,136.017,136.0,136.017,95700002.0
2005-07-28 11:24:00,136.02,136.02,136.006,136.012,165199999.0
2005-07-28 11:25:00,136.011,136.028,136.003,136.012,90100000.0
2005-07-28 11:26:00,136.002,136.005,135.995,136.005,90099999.0
2005-07-28 11:27:00,136.007,136.019,136.007,136.011,80900000.0
2005-07-28 11:28:00,136.01,136.015,136.0,136.005,107100001.0
2005-07-28 11:29:00,136.011,136.011,135.992,136.001,96999998.0
2005-07-28 11:30:00,136.016,136.033,136.016,136.019,79900000.0
2005-07-28 11:31:00,136.014,136.029,136.014,136.02,117899999.0
2005-07-28 11:32:00,136.027,136.027,136.014,136.014,96800000.0
2005-07-28 11:33:00,136.012,136.012,135.997,136.0,56500000.0
2005-07-28 11:34:00,136.008,136.01,135.992,135.993,120000001.0
2005-07-28 11:35:00,135.978,135.99,135.961,135.961,90800000.0
2005-07-28 11:36:00,135.98,135.98,135.95,135.954,94499999.0
2005-07-28 11:37:00,135.95,135.95,135.934,135.934,57400002.0
2005-07-28 11:38:00,135.94,135.952,135.937,135.948,47800000.0
2005-07-28 11:39:00,135.96,135.969,135.947,135.95,124499999.0
2005-07-28 11:40:00,135.942,135.976,135.942,135.976,25600000.0
2005-07-28 11:41:00,135.98,135.984,135.954,135.961,97999999.0
2005-07-28 11:42:00,135.959,135.966,135.959,135.966,61899998.0
2005-07-28 11:43:00,135.973,135.974,135.955,135.973,98900000.0
2005-07-28 11:44:00,135.982,136.005,135.98,136.005,74300000.0
2005-07-28 11:45:00,136.011,136.03,135.991,136.027,144100000.0
2005-07-28 11:46:00,136.002,136.044,136.002,136.035,53700000.0
2005-07-28 11:47:00,136.042,136.069,136.042,136.062,60500000.0
2005-07-28 11:48:00,136.066,136.067,136.047,136.065,126500000.0
2005-07-28 11:49:00,136.06,136.06,136.037,136.046,130899998.0
2005-07-28 11:50:00,136.021,136.021,135.894,135.929,171799999.0
2005-07-28 11:51:00,135.94,135.949,135.924,135.944,21600000.0
2005-07-28 11:52:00,135.947,135.959,135.909,135.909,73800000.0
2005-07-28 11:53:00,135.903,135.917,135.889,135.908,166899998.0
2005-07-28 11:54:00,135.91,135.934,135.91,135.934,75399998.0
2005-07-28 11:55:00,135.93,135.936,135.915,135.92,249300000.0
2005-07-28 11:56:00,135.92,135.92,135.889,135.889,80099998.0
2005-07-28 11:57:00,135.89,135.906,135.88,135.906,164900003.0
2005-07-28 11:58:00,135.915,135.923,135.894,135.899,80500000.0
2005-07-28 11:59:00,135.89,135.892,135.88,135.892,100000002.0
2005-07-28 12:00:00,135.892,135.935,135.892,135.922,125600001.0
2005-07-28 12:01:00,135.925,135.935,135.917,135.935,99100000.0
2005-07-28 12:02:00,135.92,135.93,135.903,135.903,121099999.0
2005-07-28 12:03:00,135.901,135.915,135.896,135.915,88900000.0
2005-07-28 12:04:00,135.927,135.927,135.912,135.912,145099998.0
2005-07-28 12:05:00,135.911,135.915,135.848,135.848,113200001.0
2005-07-28 12:06:00,135.839,135.849,135.836,135.849,70400000.0
2005-07-28 12:07:00,135.855,135.874,135.85,135.874,65899998.0
2005-07-28 12:08:00,135.872,135.872,135.834,135.834,26300000.0
2005-07-28 12:09:00,135.84,135.858,135.84,135.843,80499999.0
2005-07-28 12:10:00,135.843,135.866,135.836,135.847,73099999.0
2005-07-28 12:11:00,135.842,135.845,135.81,135.81,92900001.0
2005-07-28 12:12:00,135.785,135.804,135.783,135.804,153099999.0
2005-07-28 12:13:00,135.796,135.796,135.782,135.782,80600000.0
2005-07-28 12:14:00,135.776,135.776,135.751,135.768,118599999.0
2005-07-28 12:15:00,135.767,135.779,135.756,135.758,162999996.0
2005-07-28 12:16:00,135.785,135.819,135.774,135.778,69999998.0
2005-07-28 12:17:00,135.765,135.765,135.75,135.763,59200001.0
2005-07-28 12:18:00,135.756,135.756,135.727,135.727,93699998.0
2005-07-28 12:19:00,135.72,135.739,135.72,135.739,116999999.0
2005-07-28 12:20:00,135.746,135.769,135.736,135.769,90499999.0
2005-07-28 12:21:00,135.769,135.769,135.75,135.75,26400000.0
2005-07-28 12:22:00,135.737,135.748,135.731,135.74,132700002.0
2005-07-28 12:23:00,135.74,135.747,135.74,135.742,143700004.0
2005-07-28 12:24:00,135.742,135.748,135.731,135.74,25500000.0
2005-07-28 12:25:00,135.753,135.756,135.745,135.752,138900003.0
2005-07-28 12:26:00,135.74,135.753,135.732,135.753,118300002.0
2005-07-28 12:27:00,135.773,135.791,135.77,135.791,117399997.0
2005-07-28 12:28:00,135.797,135.798,135.788,135.797,44800000.0
2005-07-28 12:29:00,135.801,135.811,135.795,135.795,81299999.0
2005-07-28 12:30:00,135.796,135.812,135.796,135.812,89299998.0
2005-07-28 12:31:00,135.813,135.841,135.806,135.841,54899999.0
2005-07-28 12:32:00,135.849,135.857,135.838,135.845,66000000.0
2005-07-28 12:33:00,135.844,135.844,135.823,135.836,87200001.0
2005-07-28 12:34:00,135.845,135.877,135.845,135.877,99799999.0
2005-07-28 12:35:00,135.887,135.901,135.881,135.881,47400000.0
2005-07-28 12:36:00,135.886,135.914,135.886,135.914,59900001.0
2005-07-28 12:37:00,135.912,135.912,135.893,135.893,102499999.0
2005-07-28 12:38:00,135.898,135.93,135.898,135.93,103700001.0
2005-07-28 12:39:00,135.937,135.937,135.915,135.915,62899999.0
2005-07-28 12:40:00,135.915,135.924,135.911,135.921,36000000.0
2005-07-28 12:41:00,135.912,135.936,135.912,135.914,127900000.0
2005-07-28 12:42:00,135.908,135.912,135.898,135.898,121299999.0
2005-07-28 12:43:00,135.91,135.914,135.902,135.914,86200001.0
2005-07-28 12:44:00,135.904,135.904,135.886,135.893,87800002.0
2005-07-28 12:45:00,135.898,135.898,135.847,135.847,59300001.0
2005-07-28 12:46:00,135.857,135.866,135.845,135.865,131699999.0
2005-07-28 12:47:00,135.88,135.892,135.88,135.883,95000002.0
2005-07-28 12:48:00,135.882,135.882,135.863,135.867,115300003.0
2005-07-28 12:49:00,135.849,135.896,135.849,135.887,203800002.0
2005-07-28 12:50:00,135.898,135.898,135.876,135.876,106399998.0
2005-07-28 12:51:00,135.872,135.88,135.861,135.877,119099999.0
2005-07-28 12:52:00,135.873,135.907,135.863,135.907,43200000.0
2005-07-28 12:53:00,135.934,135.944,135.906,135.906,85000000.0
2005-07-28 12:54:00,135.893,135.907,135.893,135.901,82500001.0
2005-07-28 12:55:00,135.907,135.916,135.901,135.906,94700000.0
2005-07-28 12:56:00,135.903,135.903,135.88,135.88,58100000.0
2005-07-28 12:57:00,135.894,135.904,135.883,135.888,162000004.0
2005-07-28 12:58:00,135.887,135.898,135.885,135.893,135600001.0
2005-07-28 12:59:00,135.883,135.883,135.866,135.878,72699998.0
2005-07-28 13:00:00,135.89,135.911,135.89,135.908,130000001.0
2005-07-28 13:01:00,135.902,135.904,135.874,135.874,66800000.0
2005-07-28 13:02:00,135.872,135.88,135.86,135.86,74099999.0
2005-07-28 13:03:00,135.853,135.853,135.834,135.834,42400000.0
2005-07-28 13:04:00,135.842,135.851,135.834,135.835,183600002.0
2005-07-28 13:05:00,135.828,135.876,135.828,135.876,128600000.0
2005-07-28 13:06:00,135.895,135.932,135.892,135.907,208200001.0
2005-07-28 13:07:00,135.893,135.916,135.892,135.916,129300000.0
2005-07-28 13:08:00,135.902,135.905,135.879,135.886,176499997.0
2005-07-28 13:09:00,135.888,135.89,135.881,135.887,43999999.0
2005-07-28 13:10:00,135.875,135.879,135.866,135.879,120799996.0
2005-07-28 13:11:00,135.882,135.89,135.873,135.873,101400002.0
2005-07-28 13:12:00,135.87,135.87,135.862,135.868,70599998.0
2005-07-28 13:13:00,135.872,135.887,135.867,135.874,75700000.0
2005-07-28 13:14:00,135.873,135.891,135.873,135.89,54999999.0
2005-07-28 13:15:00,135.884,135.907,135.884,135.905,163299998.0
2005-07-28 13:16:00,135.903,135.927,135.903,135.927,132699998.0
2005-07-28 13:17:00,135.928,135.931,135.905,135.914,178099999.0
2005-07-28 13:18:00,135.917,135.938,135.917,135.935,79500000.0
2005-07-28 13:19:00,135.916,135.945,135.911,135.945,88500000.0
2005-07-28 13:20:00,135.946,135.953,135.946,135.953,35700001.0
2005-07-28 13:21:00,135.958,135.977,135.958,135.977,70500000.0
2005-07-28 13:22:00,135.977,135.977,135.963,135.963,80400000.0
2005-07-28 13:23:00,135.95,135.966,135.95,135.966,52800002.0
2005-07-28 13:24:00,135.967,135.972,135.957,135.972,62100001.0
2005-07-28 13:25:00,135.972,135.979,135.97,135.978,80400000.0
2005-07-28 13:26:00,135.97,135.979,135.962,135.965,55800000.0
2005-07-28 13:27:00,135.951,135.951,135.934,135.939,81699999.0
2005-07-28 13:28:00,135.931,135.941,135.926,135.928,102299997.0
2005-07-28 13:29:00,135.937,135.946,135.937,135.943,86000002.0
2005-07-28 13:30:00,135.94,135.94,135.929,135.93,97899998.0
2005-07-28 13:31:00,135.924,135.934,135.921,135.921,66100001.0
2005-07-28 13:32:00,135.915,135.934,135.914,135.914,81699999.0
2005-07-28 13:33:00,135.917,135.925,135.9,135.916,80000000.0
2005-07-28 13:34:00,135.895,135.917,135.882,135.917,93100002.0
2005-07-28 13:35:00,135.919,135.932,135.908,135.923,58800000.0
2005-07-28 13:36:00,135.942,135.953,135.922,135.953,177600003.0
2005-07-28 13:37:00,135.928,135.938,135.923,135.932,120599998.0
2005-07-28 13:38:00,135.933,135.936,135.916,135.936,73599999.0
2005-07-28 13:39:00,135.935,135.959,135.93,135.959,65400000.0
2005-07-28 13:40:00,135.962,135.979,135.962,135.966,77800000.0
2005-07-28 13:41:00,135.974,135.981,135.974,135.981,114200000.0
2005-07-28 13:42:00,135.987,136.003,135.987,135.997,114300001.0
2005-07-28 13:43:00,135.997,135.997,135.965,135.965,102599997.0
2005-07-28 13:44:00,135.963,135.963,135.944,135.949,175400001.0
2005-07-28 13:45:00,135.967,135.989,135.967,135.974,57700000.0
2005-07-28 13:46:00,135.973,135.973,135.959,135.965,89299999.0
2005-07-28 13:47:00,135.932,135.939,135.911,135.939,46400000.0
2005-07-28 13:48:00,135.921,135.927,135.907,135.927,77200000.0
2005-07-28 13:49:00,135.919,135.942,135.917,135.932,98400001.0
2005-07-28 13:50:00,135.913,135.944,135.912,135.941,112999998.0
2005-07-28 13:51:00,135.945,135.963,135.945,135.953,50100000.0
2005-07-28 13:52:00,135.962,135.966,135.952,135.952,64699998.0
2005-07-28 13:53:00,135.946,135.961,135.941,135.95,83899999.0
2005-07-28 13:54:00,135.95,135.965,135.946,135.965,106000000.0
2005-07-28 13:55:00,135.948,135.968,135.948,135.966,87699999.0
2005-07-28 13:56:00,135.957,135.957,135.945,135.945,34200000.0
2005-07-28 13:57:00,135.952,135.967,135.948,135.948,158100004.0
2005-07-28 13:58:00,135.96,135.985,135.96,135.976,74800001.0
2005-07-28 13:59:00,135.975,135.975,135.969,135.969,52800000.0
2005-07-28 14:00:00,135.97,135.97,135.956,135.961,73700000.0
2005-07-28 14:01:00,135.973,135.975,135.966,135.975,119100001.0
2005-07-28 14:02:00,135.967,135.983,135.967,135.974,87799999.0
2005-07-28 14:03:00,135.978,135.983,135.968,135.968,58700000.0
2005-07-28 14:04:00,135.97,135.982,135.97,135.982,72700000.0
2005-07-28 14:05:00,135.981,135.994,135.977,135.994,59199999.0
2005-07-28 14:06:00,135.993,136.002,135.984,136.002,132200000.0
2005-07-28 14:07:00,135.995,136.009,135.99,135.997,107700000.0
2005-07-28 14:08:00,135.99,136.005,135.984,136.005,126100000.0
2005-07-28 14:09:00,135.994,136.001,135.993,135.993,37599999.0
2005-07-28 14:10:00,135.997,135.997,135.981,135.982,161300000.0
2005-07-28 14:11:00,135.997,135.997,135.978,135.978,59600000.0
2005-07-28 14:12:00,135.982,135.982,135.966,135.974,78800000.0
2005-07-28 14:13:00,135.982,135.989,135.973,135.983,65200000.0
2005-07-28 14:14:00,135.968,135.974,135.962,135.97,279300004.0
2005-07-28 14:15:00,135.967,135.972,135.956,135.959,125800001.0
2005-07-28 14:16:00,135.955,135.968,135.955,135.966,56599999.0
2005-07-28 14:17:00,135.963,135.965,135.945,135.95,122300001.0
2005-07-28 14:18:00,135.937,135.949,135.933,135.933,108300002.0
2005-07-28 14:19:00,135.928,135.941,135.928,135.941,49500001.0
2005-07-28 14:20:00,135.952,135.961,135.947,135.955,76000000.0
2005-07-28 14:21:00,135.947,135.964,135.947,135.951,54700000.0
2005-07-28 14:22:00,135.965,135.983,135.959,135.959,75600000.0
2005-07-28 14:23:00,135.958,135.973,135.957,135.973,81500000.0
2005-07-28 14:24:00,135.968,135.978,135.946,135.978,38800000.0
2005-07-28 14:25:00,135.963,135.963,135.955,135.955,60799999.0
2005-07-28 14:26:00,135.958,135.958,135.917,135.919,92100001.0
2005-07-28 14:27:00,135.928,135.938,135.92,135.937,87800000.0
2005-07-28 14:28:00,135.94,135.944,135.931,135.939,103600001.0
2005-07-28 14:29:00,135.937,135.946,135.937,135.946,5600000.0
2005-07-28 14:30:00,135.946,135.958,135.94,135.94,32500000.0
2005-07-28 14:31:00,135.941,135.941,135.908,135.917,166100000.0
2005-07-28 14:32:00,135.912,135.938,135.906,135.924,88499999.0
2005-07-28 14:33:00,135.917,135.925,135.915,135.915,52000000.0
2005-07-28 14:34:00,135.912,135.92,135.909,135.91,90300001.0
2005-07-28 14:35:00,135.91,135.925,135.897,135.897,85300000.0
2005-07-28 14:36:00,135.885,135.885,135.865,135.875,100399999.0
2005-07-28 14:37:00,135.88,135.88,135.846,135.851,62100000.0
2005-07-28 14:38:00,135.842,135.881,135.842,135.873,133899998.0
2005-07-28 14:39:00,135.875,135.885,135.865,135.865,154599997.0
2005-07-28 14:40:00,135.868,135.888,135.859,135.881,67600001.0
2005-07-28 14:41:00,135.88,135.895,135.88,135.886,67000001.0
2005-07-28 14:42:00,135.888,135.928,135.876,135.914,57900001.0
2005-07-28 14:43:00,135.903,135.903,135.858,135.858,109000000.0
2005-07-28 14:44:00,135.874,135.908,135.874,135.901,104200000.0
2005-07-28 14:45:00,135.896,135.896,135.878,135.883,52800000.0
2005-07-28 14:46:00,135.877,135.878,135.867,135.867,65600000.0
2005-07-28 14:47:00,135.861,135.863,135.85,135.85,84200000.0
2005-07-28 14:48:00,135.85,135.857,135.839,135.857,66500000.0
2005-07-28 14:49:00,135.854,135.861,135.844,135.844,72599999.0
2005-07-28 14:50:00,135.856,135.872,135.847,135.872,90100001.0
2005-07-28 14:51:00,135.875,135.909,135.875,135.909,15100000.0
2005-07-28 14:52:00,135.91,135.925,135.91,135.925,32400000.0
2005-07-28 14:53:00,135.936,135.949,135.928,135.928,60799999.0
2005-07-28 14:54:00,135.937,135.937,135.918,135.918,62900000.0
2005-07-28 14:55:00,135.903,135.908,135.862,135.862,89100000.0
2005-07-28 14:56:00,135.864,135.878,135.864,135.87,93599999.0
2005-07-28 14:57:00,135.867,135.869,135.855,135.855,59399998.0
2005-07-28 14:58:00,135.846,135.85,135.832,135.832,95200000.0
2005-07-28 14:59:00,135.842,135.847,135.822,135.842,107799999.0
2005-07-28 15:00:00,135.833,135.833,135.814,135.832,63599998.0
2005-07-28 15:01:00,135.827,135.842,135.827,135.833,84500000.0
2005-07-28 15:02:00,135.829,135.845,135.828,135.837,76999999.0
2005-07-28 15:03:00,135.842,135.851,135.837,135.84,105500002.0
2005-07-28 15:04:00,135.837,135.838,135.822,135.822,77699999.0
2005-07-28 15:05:00,135.815,135.831,135.815,135.823,102600002.0
2005-07-28 15:06:00,135.832,135.839,135.819,135.838,67099999.0
2005-07-28 15:07:00,135.839,135.856,135.829,135.846,101100000.0
2005-07-28 15:08:00,135.857,135.87,135.857,135.861,75000002.0
2005-07-28 15:09:00,135.841,135.843,135.828,135.828,124599998.0
2005-07-28 15:10:00,135.83,135.853,135.83,135.852,137900003.0
2005-07-28 15:11:00,135.835,135.835,135.819,135.834,65799998.0
2005-07-28 15:12:00,135.847,135.849,135.822,135.824,116499999.0
2005-07-28 15:13:00,135.821,135.833,135.8,135.8,109699999.0
2005-07-28 15:14:00,135.812,135.819,135.784,135.8,72800001.0
2005-07-28 15:15:00,135.807,135.807,135.79,135.8,137900003.0
2005-07-28 15:16:00,135.8,135.807,135.792,135.792,38000000.0
2005-07-28 15:17:00,135.787,135.803,135.781,135.803,122199999.0
2005-07-28 15:18:00,135.809,135.809,135.785,135.785,103100000.0
2005-07-28 15:19:00,135.801,135.829,135.801,135.829,60800002.0
2005-07-28 15:20:00,135.829,135.841,135.822,135.841,72899999.0
2005-07-28 15:21:00,135.841,135.848,135.825,135.825,89600000.0
2005-07-28 15:22:00,135.81,135.819,135.796,135.808,124300000.0
2005-07-28 15:23:00,135.804,135.804,135.782,135.798,159900003.0
2005-07-28 15:24:00,135.8,135.8,135.782,135.782,30400000.0
2005-07-28 15:25:00,135.793,135.803,135.793,135.797,44999999.0
2005-07-28 15:26:00,135.802,135.811,135.784,135.793,110599999.0
2005-07-28 15:27:00,135.798,135.809,135.783,135.802,135499999.0
2005-07-28 15:28:00,135.803,135.803,135.791,135.792,80000000.0
2005-07-28 15:29:00,135.782,135.782,135.757,135.757,95700000.0
2005-07-28 15:30:00,135.755,135.763,135.755,135.763,41000000.0
2005-07-28 15:31:00,135.753,135.77,135.753,135.77,36400000.0
2005-07-28 15:32:00,135.79,135.792,135.772,135.778,99400002.0
2005-07-28 15:33:00,135.789,135.797,135.789,135.792,70000001.0
2005-07-28 15:34:00,135.799,135.807,135.796,135.802,96199997.0
2005-07-28 15:35:00,135.807,135.807,135.779,135.779,82300000.0
2005-07-28 15:36:00,135.786,135.787,135.765,135.773,178800003.0
2005-07-28 15:37:00,135.785,135.795,135.785,135.791,50100000.0
2005-07-28 15:38:00,135.779,135.791,135.779,135.779,125799999.0
2005-07-28 15:39:00,135.768,135.782,135.764,135.782,99600000.0
2005-07-28 15:40:00,135.795,135.795,135.78,135.781,128500002.0
2005-07-28 15:41:00,135.774,135.774,135.759,135.759,9800000.0
2005-07-28 15:42:00,135.747,135.747,135.727,135.727,57200000.0
2005-07-28 15:43:00,135.709,135.709,135.7,135.707,181799998.0
2005-07-28 15:44:00,135.69,135.729,135.69,135.729,119799998.0
2005-07-28 15:45:00,135.743,135.777,135.743,135.777,63199999.0
2005-07-28 15:46:00,135.769,135.783,135.769,135.774,29900000.0
2005-07-28 15:47:00,135.777,135.777,135.767,135.77,75799999.0
2005-07-28 15:48:00,135.797,135.833,135.797,135.833,32000001.0
2005-07-28 15:49:00,135.857,135.857,135.823,135.827,89000002.0
2005-07-28 15:50:00,135.825,135.843,135.825,135.835,88199999.0
2005-07-28 15:51:00,135.838,135.854,135.832,135.854,38999999.0
2005-07-28 15:52:00,135.848,135.855,135.843,135.849,104799999.0
2005-07-28 15:53:00,135.87,135.885,135.866,135.875,88800000.0
2005-07-28 15:54:00,135.86,135.86,135.839,135.848,154299999.0
2005-07-28 15:55:00,135.828,135.829,135.821,135.822,39899999.0
2005-07-28 15:56:00,135.817,135.817,135.79,135.805,181300003.0
2005-07-28 15:57:00,135.841,135.841,135.817,135.817,89099999.0
2005-07-28 15:58:00,135.827,135.838,135.821,135.834,66400000.0
2005-07-28 15:59:00,135.811,135.811,135.797,135.797,65299999.0
2005-07-28 16:00:00,135.775,135.787,135.769,135.779,121799998.0
2005-07-28 16:01:00,135.79,135.805,135.777,135.777,101500002.0
2005-07-28 16:02:00,135.766,135.766,135.704,135.704,116199998.0
2005-07-28 16:03:00,135.732,135.736,135.71,135.719,40000000.0
2005-07-28 16:04:00,135.711,135.711,135.686,135.691,60999998.0
2005-07-28 16:05:00,135.696,135.755,135.696,135.754,84699998.0
2005-07-28 16:06:00,135.745,135.777,135.742,135.776,60699999.0
2005-07-28 16:07:00,135.775,135.803,135.772,135.79,58200000.0
2005-07-28 16:08:00,135.795,135.8,135.786,135.795,50800000.0
2005-07-28 16:09:00,135.788,135.8,135.769,135.8,95400001.0
2005-07-28 16:10:00,135.795,135.795,135.755,135.766,122800001.0
2005-07-28 16:11:00,135.758,135.768,135.757,135.766,62400000.0
2005-07-28 16:12:00,135.763,135.776,135.763,135.765,123600000.0
2005-07-28 16:13:00,135.779,135.795,135.774,135.775,79100001.0
2005-07-28 16:14:00,135.783,135.796,135.766,135.79,94600000.0
2005-07-28 16:15:00,135.785,135.793,135.773,135.781,69400001.0
2005-07-28 16:16:00,135.793,135.795,135.772,135.772,107900000.0
2005-07-28 16:17:00,135.782,135.782,135.758,135.769,84100000.0
2005-07-28 16:18:00,135.773,135.781,135.762,135.781,77500001.0
2005-07-28 16:19:00,135.782,135.784,135.76,135.76,40600000.0
2005-07-28 16:20:00,135.759,135.761,135.739,135.748,116699999.0
2005-07-28 16:21:00,135.748,135.767,135.746,135.766,159899998.0
2005-07-28 16:22:00,135.755,135.77,135.755,135.767,118599999.0
2005-07-28 16:23:00,135.776,135.776,135.765,135.765,43199999.0
2005-07-28 16:24:00,135.756,135.756,135.741,135.743,58500000.0
2005-07-28 16:25:00,135.747,135.75,135.739,135.75,56800000.0
2005-07-28 16:26:00,135.755,135.777,135.755,135.77,96700003.0
2005-07-28 16:27:00,135.778,135.784,135.778,135.782,42000000.0
2005-07-28 16:28:00,135.786,135.794,135.785,135.785,65299999.0
2005-07-28 16:29:00,135.77,135.77,135.747,135.747,98300000.0
2005-07-28 16:30:00,135.752,135.764,135.747,135.764,45100000.0
2005-07-28 16:31:00,135.755,135.765,135.752,135.752,119300000.0
2005-07-28 16:32:00,135.747,135.75,135.739,135.743,104699997.0
2005-07-28 16:33:00,135.755,135.768,135.753,135.763,128200000.0
2005-07-28 16:34:00,135.768,135.785,135.768,135.775,184700000.0
2005-07-28 16:35:00,135.792,135.796,135.774,135.774,45999999.0
2005-07-28 16:36:00,135.765,135.795,135.765,135.788,93700001.0
2005-07-28 16:37:00,135.789,135.796,135.781,135.781,56200000.0
2005-07-28 16:38:00,135.784,135.819,135.784,135.819,67900001.0
2005-07-28 16:39:00,135.832,135.847,135.824,135.832,108600000.0
2005-07-28 16:40:00,135.836,135.847,135.833,135.835,43800000.0
2005-07-28 16:41:00,135.835,135.84,135.805,135.805,152700000.0
2005-07-28 16:42:00,135.804,135.804,135.781,135.8,70899998.0
2005-07-28 16:43:00,135.818,135.822,135.807,135.807,131599999.0
2005-07-28 16:44:00,135.805,135.815,135.794,135.795,161700002.0
2005-07-28 16:45:00,135.798,135.798,135.792,135.792,81700002.0
2005-07-28 16:46:00,135.809,135.826,135.803,135.813,129899999.0
2005-07-28 16:47:00,135.83,135.855,135.83,135.855,65499999.0
2005-07-28 16:48:00,135.841,135.841,135.823,135.83,80699999.0
2005-07-28 16:49:00,135.832,135.857,135.832,135.835,162999999.0
2005-07-28 16:50:00,135.837,135.837,135.821,135.83,100100000.0
2005-07-28 16:51:00,135.825,135.825,135.8,135.802,58400000.0
2005-07-28 16:52:00,135.799,135.803,135.784,135.784,99900000.0
2005-07-28 16:53:00,135.791,135.8,135.787,135.796,107599998.0
2005-07-28 16:54:00,135.801,135.809,135.797,135.808,57700000.0
2005-07-28 16:55:00,135.813,135.815,135.805,135.81,88899999.0
2005-07-28 16:56:00,135.82,135.836,135.82,135.823,130699999.0
2005-07-28 16:57:00,135.817,135.829,135.81,135.828,127400002.0
2005-07-28 16:58:00,135.833,135.833,135.817,135.824,128400000.0
2005-07-28 16:59:00,135.823,135.834,135.808,135.834,83300000.0
2005-07-28 17:00:00,135.842,135.844,135.823,135.833,122999999.0
2005-07-28 17:01:00,135.822,135.835,135.822,135.835,42399999.0
2005-07-28 17:02:00,135.841,135.845,135.838,135.84,28000000.0
2005-07-28 17:03:00,135.833,135.852,135.833,135.845,74400000.0
2005-07-28 17:04:00,135.842,135.843,135.831,135.843,154699999.0
2005-07-28 17:05:00,135.843,135.853,135.843,135.845,80400000.0
2005-07-28 17:06:00,135.844,135.844,135.835,135.841,69100000.0
2005-07-28 17:07:00,135.836,135.837,135.823,135.837,96100000.0
2005-07-28 17:08:00,135.835,135.845,135.826,135.845,59500000.0
2005-07-28 17:09:00,135.851,135.862,135.851,135.858,71599999.0
2005-07-28 17:10:00,135.872,135.882,135.866,135.866,72800000.0
2005-07-28 17:11:00,135.878,135.896,135.878,135.895,102500000.0
2005-07-28 17:12:00,135.89,135.894,135.885,135.892,54900000.0
2005-07-28 17:13:00,135.885,135.888,135.88,135.886,55699999.0
2005-07-28 17:14:00,135.892,135.903,135.889,135.903,159200003.0
2005-07-28 17:15:00,135.926,135.987,135.926,135.985,104900001.0
2005-07-28 17:16:00,135.985,135.985,135.966,135.977,45800000.0
2005-07-28 17:17:00,135.983,136.005,135.975,136.005,93100001.0
2005-07-28 17:18:00,136.019,136.026,136.012,136.025,97599997.0
2005-07-28 17:19:00,136.036,136.064,136.036,136.037,108500002.0
2005-07-28 17:20:00,136.033,136.053,136.025,136.048,154600001.0
2005-07-28 17:21:00,136.064,136.16,136.064,136.16,116800002.0
2005-07-28 17:22:00,136.192,136.237,136.172,136.237,152600001.0
2005-07-28 17:23:00,136.238,136.254,136.228,136.254,121100001.0
2005-07-28 17:24:00,136.26,136.265,136.242,136.242,139500002.0
2005-07-28 17:25:00,136.229,136.24,136.213,136.221,60000000.0
2005-07-28 17:26:00,136.212,136.234,136.208,136.208,136200001.0
2005-07-28 17:27:00,136.197,136.221,136.197,136.221,65399999.0
2005-07-28 17:28:00,136.208,136.239,136.208,136.224,111700001.0
2005-07-28 17:29:00,136.208,136.208,136.179,136.188,42100000.0
2005-07-28 17:30:00,136.175,136.175,136.136,136.137,133399999.0
2005-07-28 17:31:00,136.15,136.155,136.14,136.14,53000000.0
2005-07-28 17:32:00,136.132,136.138,136.108,136.108,85500000.0
2005-07-28 17:33:00,136.098,136.1,136.084,136.085,123300000.0
2005-07-28 17:34:00,136.09,136.1,136.088,136.091,68000000.0
2005-07-28 17:35:00,136.078,136.085,136.065,136.085,65400000.0
2005-07-28 17:36:00,136.076,136.083,136.068,136.068,105900001.0
2005-07-28 17:37:00,136.081,136.1,136.081,136.1,31200000.0
2005-07-28 17:38:00,136.121,136.155,136.112,136.155,70100000.0
2005-07-28 17:39:00,136.167,136.177,136.161,136.17,131799997.0
2005-07-28 17:40:00,136.175,136.175,136.159,136.159,39200000.0
2005-07-28 17:41:00,136.157,136.164,136.13,136.13,185799997.0
2005-07-28 17:42:00,136.145,136.156,136.135,136.135,49899999.0
2005-07-28 17:43:00,136.142,136.163,136.138,136.161,178799998.0
2005-07-28 17:44:00,136.162,136.162,136.149,136.162,72000000.0
2005-07-28 17:45:00,136.167,136.167,136.145,136.145,107800000.0
2005-07-28 17:46:00,136.146,136.156,136.145,136.145,148500002.0
2005-07-28 17:47:00,136.157,136.157,136.141,136.15,75500000.0
2005-07-28 17:48:00,136.133,136.143,136.13,136.143,65800000.0
2005-07-28 17:49:00,136.126,136.126,136.114,136.117,56700000.0
2005-07-28 17:50:00,136.126,136.131,136.125,136.129,69500000.0
2005-07-28 17:51:00,136.13,136.151,136.123,136.151,62699999.0
2005-07-28 17:52:00,136.148,136.148,136.129,136.142,67500001.0
2005-07-28 17:53:00,136.154,136.164,136.146,136.146,22400000.0
2005-07-28 17:54:00,136.142,136.162,136.142,136.158,151800002.0
2005-07-28 17:55:00,136.145,136.149,136.129,136.146,70700000.0
2005-07-28 17:56:00,136.148,136.148,136.141,136.141,111700000.0
2005-07-28 17:57:00,136.142,136.15,136.14,136.145,155800001.0
2005-07-28 17:58:00,136.138,136.138,136.134,136.138,83899999.0
2005-07-28 17:59:00,136.129,136.137,136.121,136.136,56300000.0
2005-07-28 18:00:00,136.151,136.159,136.135,136.135,42900000.0
2005-07-28 18:01:00,136.124,136.135,136.114,136.115,1465200007.0
2005-07-28 18:02:00,136.1,136.13,136.09,136.09,1476900004.0
2005-07-28 18:03:00,136.1,136.11,136.07,136.11,1476900004.0
2005-07-28 18:04:00,136.1,136.112,136.088,136.1,1476900004.0
2005-07-28 18:05:00,136.1,136.119,136.094,136.114,1661499997.0
2005-07-28 18:06:00,136.126,136.137,136.12,136.127,1101900001.0
2005-07-28 18:07:00,136.121,136.121,136.099,136.114,1581099992.0
2005-07-28 18:08:00,136.112,136.118,136.086,136.103,1612100003.0
2005-07-28 18:09:00,136.108,136.122,136.108,136.118,1565600000.0
2005-07-28 18:10:00,136.123,136.126,136.081,136.084,998799992.0
2005-07-28 18:11:00,136.091,136.124,136.043,136.124,622599998.0
2005-07-28 18:12:00,136.125,136.125,136.091,136.119,894399992.0
2005-07-28 18:13:00,136.121,136.121,136.058,136.058,1302999993.0
2005-07-28 18:14:00,136.058,136.099,136.046,136.09,1399699999.0
2005-07-28 18:15:00,136.097,136.118,136.09,136.092,1918500004.0
2005-07-28 18:16:00,136.097,136.112,136.089,136.097,1342699998.0
2005-07-28 18:17:00,136.083,136.099,136.051,136.065,854400000.0
2005-07-28 18:18:00,136.065,136.071,136.054,136.067,610700006.0
2005-07-28 18:19:00,136.06,136.06,136.037,136.053,714599990.0
2005-07-28 18:20:00,136.039,136.059,136.039,136.045,1432499998.0
2005-07-28 18:21:00,136.046,136.053,136.035,136.049,1160500005.0
2005-07-28 18:22:00,136.045,136.072,136.04,136.065,1052900001.0
2005-07-28 18:23:00,136.052,136.056,135.97,135.995,1451599991.0
2005-07-28 18:24:00,136.005,136.021,135.99,136.016,1220299998.0
2005-07-28 18:25:00,136.026,136.052,136.023,136.031,1256400002.0
2005-07-28 18:26:00,136.01,136.022,135.99,136.008,987600003.0
2005-07-28 18:27:00,136.005,136.017,135.976,135.998,538199998.0
2005-07-28 18:28:00,136.015,136.062,136.003,136.053,765299994.0
2005-07-28 18:29:00,136.059,136.062,136.023,136.036,879299998.0
2005-07-28 18:30:00,136.043,136.046,136.027,136.046,472699998.0
2005-07-28 18:31:00,136.053,136.07,136.05,136.051,750499998.0
2005-07-28 18:32:00,136.048,136.121,136.04,136.114,1225899995.0
2005-07-28 18:33:00,136.116,136.116,136.081,136.095,1706199992.0
2005-07-28 18:34:00,136.097,136.114,136.094,136.105,1244799992.0
2005-07-28 18:35:00,136.108,136.111,136.094,136.108,1170599997.0
2005-07-28 18:36:00,136.105,136.105,136.081,136.101,616499997.0
2005-07-28 18:37:00,136.105,136.112,136.089,136.11,552800003.0
2005-07-28 18:38:00,136.112,136.12,136.089,136.113,356400001.0
2005-07-28 18:39:00,136.11,136.11,136.076,136.088,363600001.0
2005-07-28 18:40:00,136.086,136.1,136.083,136.093,1133500005.0
2005-07-28 18:41:00,136.093,136.093,136.033,136.033,443999997.0
2005-07-28 18:42:00,136.038,136.055,136.025,136.025,646500003.0
2005-07-28 18:43:00,136.033,136.06,136.033,136.047,278200003.0
2005-07-28 18:44:00,136.045,136.045,136.02,136.02,422400002.0
2005-07-28 18:45:00,136.02,136.037,136.011,136.011,390599997.0
2005-07-28 18:46:00,136.014,136.03,136.013,136.019,603600005.0
2005-07-28 18:47:00,136.012,136.024,136.012,136.017,267299999.0
2005-07-28 18:48:00,136.023,136.054,136.023,136.027,627899997.0
2005-07-28 18:49:00,136.025,136.041,136.013,136.03,764999993.0
2005-07-28 18:50:00,136.03,136.046,136.006,136.046,823599997.0
2005-07-28 18:51:00,136.035,136.035,136.015,136.027,717899993.0
2005-07-28 18:52:00,136.045,136.047,136.01,136.01,919000003.0
2005-07-28 18:53:00,136.028,136.064,136.028,136.047,859099997.0
2005-07-28 18:54:00,136.047,136.069,136.04,136.04,782600006.0
2005-07-28 18:55:00,136.027,136.054,136.019,136.04,1159299988.0
2005-07-28 18:56:00,136.038,136.059,136.022,136.045,464099998.0
2005-07-28 18:57:00,136.045,136.073,136.043,136.049,494500000.0
2005-07-28 18:58:00,136.051,136.08,136.051,136.066,559299997.0
2005-07-28 18:59:00,136.067,136.093,136.051,136.086,973600003.0
2005-07-28 19:00:00,136.093,136.1,136.075,136.096,358700003.0
2005-07-28 19:01:00,136.098,136.105,136.087,136.087,314200003.0
2005-07-28 19:02:00,136.082,136.111,136.08,136.081,353099999.0
2005-07-28 19:03:00,136.072,136.089,136.07,136.076,811799999.0
2005-07-28 19:04:00,136.067,136.074,136.054,136.071,434800002.0
2005-07-28 19:05:00,136.08,136.107,136.079,136.087,724100004.0
2005-07-28 19:06:00,136.096,136.11,136.091,136.108,914599994.0
2005-07-28 19:07:00,136.108,136.112,136.085,136.095,1077000000.0
2005-07-28 19:08:00,136.107,136.123,136.098,136.114,696000001.0
2005-07-28 19:09:00,136.106,136.12,136.096,136.118,707499999.0
2005-07-28 19:10:00,136.127,136.151,136.108,136.151,249300003.0
2005-07-28 19:11:00,136.147,136.154,136.136,136.136,484500000.0
2005-07-28 19:12:00,136.14,136.148,136.137,136.145,459300003.0
2005-07-28 19:13:00,136.15,136.15,136.127,136.142,100199998.0
2005-07-28 19:14:00,136.127,136.127,136.095,136.11,288199996.0
2005-07-28 19:15:00,136.103,136.106,136.089,136.101,1004599993.0
2005-07-28 19:16:00,136.103,136.119,136.089,136.112,353000001.0
2005-07-28 19:17:00,136.114,136.129,136.109,136.109,306900001.0
2005-07-28 19:18:00,136.115,136.115,136.105,136.11,327800002.0
2005-07-28 19:19:00,136.109,136.12,136.103,136.103,641099994.0
2005-07-28 19:20:00,136.105,136.113,136.091,136.1,282599999.0
2005-07-28 19:21:00,136.11,136.121,136.107,136.118,485499996.0
2005-07-28 19:22:00,136.12,136.129,136.112,136.129,62400000.0
2005-07-28 19:23:00,136.14,136.14,136.108,136.129,1389200001.0
2005-07-28 19:24:00,136.127,136.127,136.104,136.104,731699996.0
2005-07-28 19:25:00,136.102,136.119,136.099,136.11,519499999.0
2005-07-28 19:26:00,136.11,136.122,136.099,136.111,891299998.0
2005-07-28 19:27:00,136.112,136.121,136.106,136.112,796399999.0
2005-07-28 19:28:00,136.1,136.109,136.099,136.105,585999995.0
2005-07-28 19:29:00,136.104,136.11,136.092,136.092,337299998.0
2005-07-28 19:30:00,136.103,136.128,136.103,136.11,1088300000.0
2005-07-28 19:31:00,136.107,136.131,136.105,136.123,663599995.0
2005-07-28 19:32:00,136.123,136.138,136.122,136.129,795799997.0
2005-07-28 19:33:00,136.125,136.125,136.107,136.124,459500005.0
2005-07-28 19:34:00,136.154,136.16,136.101,136.146,996099989.0
2005-07-28 19:35:00,136.115,136.126,136.107,136.112,660900001.0
2005-07-28 19:36:00,136.111,136.111,136.083,136.083,485199998.0
2005-07-28 19:37:00,136.09,136.123,136.09,136.11,74200001.0
2005-07-28 19:38:00,136.107,136.125,136.085,136.085,409900000.0
2005-07-28 19:39:00,136.07,136.085,136.058,136.065,723500000.0
2005-07-28 19:40:00,136.067,136.068,136.052,136.068,491799998.0
2005-07-28 19:41:00,136.056,136.065,136.035,136.062,945499996.0
2005-07-28 19:42:00,136.069,136.071,136.044,136.055,581399999.0
2005-07-28 19:43:00,136.056,136.057,136.026,136.026,90600001.0
2005-07-28 19:44:00,136.027,136.049,136.027,136.039,365499995.0
2005-07-28 19:45:00,136.03,136.047,136.03,136.047,101800000.0
2005-07-28 19:46:00,136.047,136.047,136.026,136.039,265499999.0
2005-07-28 19:47:00,136.047,136.058,136.019,136.029,154099999.0
2005-07-28 19:48:00,136.046,136.054,136.037,136.054,722999994.0
2005-07-28 19:49:00,136.039,136.052,136.022,136.033,310400000.0
2005-07-28 19:50:00,136.028,136.03,136.021,136.028,344700003.0
2005-07-28 19:51:00,136.027,136.027,136.012,136.016,323099999.0
2005-07-28 19:52:00,136.022,136.034,136.014,136.025,587099995.0
2005-07-28 19:53:00,136.028,136.028,136.011,136.013,582000003.0
2005-07-28 19:54:00,136.008,136.024,136.007,136.017,270999998.0
2005-07-28 19:55:00,136.012,136.012,135.997,136.0,237799997.0
2005-07-28 19:56:00,135.993,135.998,135.988,135.992,553999999.0
2005-07-28 19:57:00,135.987,136.006,135.985,135.992,704600002.0
2005-07-28 19:58:00,135.994,136.007,135.988,135.988,568500001.0
2005-07-28 19:59:00,135.991,136.001,135.989,135.99,560900000.0
2005-07-28 20:00:00,135.998,136.006,135.991,135.999,182999999.0
2005-07-28 20:01:00,136.004,136.038,136.004,136.029,283699999.0
2005-07-28 20:02:00,136.026,136.026,135.992,136.019,252599997.0
2005-07-28 20:03:00,136.029,136.041,136.027,136.038,336100007.0
2005-07-28 20:04:00,136.042,136.054,136.04,136.042,351500004.0
2005-07-28 20:05:00,136.043,136.068,136.032,136.042,626700000.0
2005-07-28 20:06:00,136.054,136.054,136.04,136.048,627399996.0
2005-07-28 20:07:00,136.041,136.044,136.032,136.04,240000000.0
2005-07-28 20:08:00,136.035,136.035,136.009,136.021,544799998.0
2005-07-28 20:09:00,136.015,136.016,136.005,136.009,271300001.0
2005-07-28 20:10:00,136.001,136.013,136.0,136.009,281200005.0
2005-07-28 20:11:00,136.02,136.059,136.02,136.059,898899998.0
2005-07-28 20:12:00,136.07,136.099,136.055,136.084,765699996.0
2005-07-28 20:13:00,136.081,136.081,136.032,136.032,306700001.0
2005-07-28 20:14:00,136.016,136.022,136.006,136.017,493999998.0
2005-07-28 20:15:00,136.021,136.021,135.991,136.01,663299997.0
2005-07-28 20:16:00,136.003,136.027,136.001,136.006,497399999.0
2005-07-28 20:17:00,135.986,136.024,135.975,136.004,334499999.0
2005-07-28 20:18:00,136.01,136.01,136.007,136.01,259900002.0
2005-07-28 20:19:00,136.018,136.049,136.018,136.04,500199996.0
2005-07-28 20:20:00,136.046,136.055,136.035,136.035,236899995.0
2005-07-28 20:21:00,136.03,136.044,136.015,136.015,467700000.0
2005-07-28 20:22:00,136.009,136.013,135.995,136.006,571500006.0
2005-07-28 20:23:00,136.009,136.015,135.995,135.996,459700004.0
2005-07-28 20:24:00,135.999,135.999,135.991,135.999,186000001.0
2005-07-28 20:25:00,135.999,136.001,135.988,135.992,368099999.0
2005-07-28 20:26:00,135.992,136.01,135.989,135.999,429099999.0
2005-07-28 20:27:00,135.99,136.004,135.986,136.004,733999994.0
2005-07-28 20:28:00,135.996,135.998,135.984,135.998,1190599995.0
2005-07-28 20:29:00,135.999,136.006,135.987,136.005,909599996.0
2005-07-28 20:30:00,135.997,136.001,135.982,135.997,1889099996.0
2005-07-28 20:31:00,135.992,136.003,135.985,135.999,1462000000.0
2005-07-28 20:32:00,135.99,136.004,135.98,135.983,1005400003.0
2005-07-28 20:33:00,135.988,136.002,135.974,136.002,438100000.0
2005-07-28 20:34:00,135.985,135.985,135.965,135.965,348200000.0
2005-07-28 20:35:00,135.962,135.969,135.952,135.952,375199999.0
2005-07-28 20:36:00,135.957,135.958,135.945,135.957,589000004.0
2005-07-28 20:37:00,135.96,135.967,135.946,135.953,414999999.0
2005-07-28 20:38:00,135.96,135.976,135.958,135.976,620400000.0
2005-07-28 20:39:00,135.97,135.975,135.951,135.975,686300002.0
2005-07-28 20:40:00,135.977,135.997,135.975,135.996,1107599998.0
2005-07-28 20:41:00,135.985,136.005,135.984,135.984,330400002.0
2005-07-28 20:42:00,135.982,136.017,135.956,136.015,386199999.0
2005-07-28 20:43:00,136.013,136.013,135.965,136.003,424499997.0
2005-07-28 20:44:00,136.008,136.021,135.996,136.01,754000001.0
2005-07-28 20:45:00,136.018,136.043,136.008,136.022,658400000.0
2005-07-28 20:46:00,136.025,136.025,136.006,136.02,790699992.0
2005-07-28 20:47:00,136.025,136.042,136.008,136.008,637600001.0
2005-07-28 20:48:00,136.008,136.026,136.008,136.016,464899995.0
2005-07-28 20:49:00,136.028,136.037,136.014,136.025,422299996.0
2005-07-28 20:50:00,136.018,136.023,136.005,136.006,1362800000.0
2005-07-28 20:51:00,136.005,136.013,135.994,136.003,606199996.0
2005-07-28 20:52:00,135.993,136.0,135.99,135.998,121100000.0
2005-07-28 20:53:00,136.0,136.01,135.992,135.996,822899998.0
2005-07-28 20:54:00,135.99,136.001,135.98,136.001,354000000.0
2005-07-28 20:55:00,136.004,136.02,135.999,136.003,987899997.0
2005-07-28 20:56:00,135.998,136.012,135.998,136.004,894600001.0
2005-07-28 20:57:00,136.004,136.015,136.001,136.005,623500005.0
2005-07-28 20:58:00,136.005,136.006,135.976,135.976,1048000003.0
2005-07-28 20:59:00,135.983,136.006,135.982,135.997,1156100004.0
2005-07-28 21:00:00,136.011,136.017,136.0,136.01,1224700006.0
2005-07-28 21:01:00,136.009,136.009,135.968,135.986,963700001.0
2005-07-28 21:02:00,135.982,135.997,135.982,135.985,646599998.0
2005-07-28 21:03:00,135.988,136.009,135.987,135.987,764899999.0
2005-07-28 21:04:00,136.002,136.002,135.979,135.998,466499998.0
2005-07-28 21:05:00,135.992,136.001,135.988,135.995,414300001.0
2005-07-28 21:06:00,135.99,136.003,135.982,135.987,563200002.0
2005-07-28 21:07:00,135.984,135.99,135.971,135.99,455200001.0
2005-07-28 21:08:00,135.987,135.99,135.974,135.983,551100003.0
2005-07-28 21:09:00,135.997,136.01,135.997,136.0,219800000.0
2005-07-28 21:10:00,136.005,136.025,136.005,136.025,325000003.0
2005-07-28 21:11:00,136.023,136.027,136.012,136.013,304900000.0
2005-07-28 21:12:00,135.996,136.041,135.992,135.993,411900001.0
2005-07-28 21:13:00,136.002,136.017,136.002,136.017,477600003.0
2005-07-28 21:14:00,136.007,136.023,136.006,136.011,747699997.0
2005-07-28 21:15:00,136.01,136.015,136.005,136.005,962600002.0
2005-07-28 21:16:00,136.005,136.011,135.995,136.008,705199997.0
2005-07-28 21:17:00,136.0,136.004,135.976,136.004,741100001.0
2005-07-28 21:18:00,136.009,136.009,135.999,136.006,388599998.0
2005-07-28 21:19:00,136.005,136.021,136.003,136.005,451600002.0
2005-07-28 21:20:00,136.011,136.024,136.008,136.015,1275900004.0
2005-07-28 21:21:00,136.013,136.013,135.992,136.012,817800001.0
2005-07-28 21:22:00,136.012,136.025,135.991,136.025,735200000.0
2005-07-28 21:23:00,136.037,136.04,136.024,136.03,616500001.0
2005-07-28 21:24:00,136.025,136.046,136.025,136.036,664600001.0
2005-07-28 21:25:00,136.04,136.06,136.034,136.06,606000001.0
2005-07-28 21:26:00,136.055,136.06,136.04,136.06,365400000.0
2005-07-28 21:27:00,136.069,136.069,136.055,136.061,243899998.0
2005-07-28 21:28:00,136.057,136.063,136.035,136.037,117100000.0
2005-07-28 21:29:00,136.025,136.055,136.025,136.046,160199999.0
2005-07-28 21:30:00,136.043,136.06,136.043,136.055,259099995.0
2005-07-28 21:31:00,136.051,136.051,136.043,136.043,103399999.0
2005-07-28 21:32:00,136.045,136.046,136.026,136.03,682899999.0
2005-07-28 21:33:00,136.028,136.03,136.023,136.023,143599999.0
2005-07-28 21:34:00,136.022,136.032,136.022,136.029,287700005.0
2005-07-28 21:35:00,136.032,136.042,136.032,136.037,202100000.0
2005-07-28 21:36:00,136.043,136.057,136.037,136.037,215899998.0
2005-07-28 21:37:00,136.04,136.045,136.038,136.038,98400000.0
2005-07-28 21:38:00,136.04,136.04,136.035,136.04,72900000.0
2005-07-28 21:39:00,136.043,136.058,136.04,136.058,233499999.0
2005-07-28 21:40:00,136.057,136.057,136.046,136.054,265700002.0
2005-07-28 21:41:00,136.052,136.052,136.035,136.051,177800001.0
2005-07-28 21:42:00,136.055,136.055,136.044,136.045,306900002.0
2005-07-28 21:43:00,136.045,136.059,136.044,136.058,332199998.0
2005-07-28 21:44:00,136.059,136.065,136.043,136.063,447600000.0
2005-07-28 21:45:00,136.08,136.102,136.035,136.085,280700003.0
2005-07-28 21:46:00,136.086,136.109,136.063,136.087,448700001.0
2005-07-28 21:47:00,136.067,136.067,136.047,136.059,433200003.0
2005-07-28 21:48:00,136.049,136.052,136.045,136.047,86100001.0
2005-07-28 21:49:00,136.028,136.028,136.006,136.02,148400000.0
2005-07-28 21:50:00,136.024,136.024,136.016,136.017,60400000.0
2005-07-28 21:51:00,136.013,136.022,136.012,136.022,179099997.0
2005-07-28 21:52:00,136.016,136.04,136.016,136.04,82000000.0
2005-07-28 21:53:00,136.046,136.053,136.046,136.053,73600000.0
2005-07-28 21:54:00,136.057,136.069,136.057,136.067,129999999.0
2005-07-28 21:55:00,136.072,136.091,136.061,136.088,92100001.0
2005-07-28 21:56:00,136.098,136.098,136.09,136.09,92400003.0
2005-07-28 21:57:00,136.084,136.095,136.062,136.062,100699999.0
2005-07-28 21:58:00,136.06,136.06,136.04,136.052,87300001.0
2005-07-28 21:59:00,136.05,136.054,136.046,136.05,149399999.0
2005-07-28 22:00:00,136.049,136.053,136.043,136.046,165800000.0
2005-07-28 22:01:00,136.05,136.058,136.042,136.045,255099998.0
2005-07-28 22:02:00,136.049,136.052,136.038,136.046,549300000.0
2005-07-28 22:03:00,136.049,136.05,136.042,136.042,125899998.0
2005-07-28 22:04:00,136.047,136.054,136.041,136.043,178800001.0
2005-07-28 22:05:00,136.061,136.075,136.028,136.028,133100000.0
2005-07-28 22:06:00,136.04,136.04,136.035,136.04,72499997.0
2005-07-28 22:07:00,136.067,136.069,136.01,136.012,94100000.0
2005-07-28 22:08:00,136.042,136.044,136.011,136.032,211800001.0
2005-07-28 22:09:00,136.023,136.023,136.011,136.019,95200000.0
2005-07-28 22:10:00,136.018,136.018,136.011,136.011,174599999.0
2005-07-28 22:11:00,136.005,136.019,136.003,136.003,132700000.0
2005-07-28 22:12:00,135.999,136.011,135.999,136.007,129100000.0
2005-07-28 22:13:00,136.009,136.017,136.001,136.005,195900001.0
2005-07-28 22:14:00,136.005,136.005,135.998,135.998,116400001.0
2005-07-28 22:15:00,136.003,136.011,136.003,136.005,116000000.0
2005-07-28 22:16:00,136.013,136.013,136.004,136.006,173999998.0
2005-07-28 22:17:00,136.005,136.012,136.005,136.01,52900001.0
2005-07-28 22:18:00,136.01,136.01,136.002,136.002,164300001.0
2005-07-28 22:19:00,136.005,136.041,136.005,136.008,92099998.0
2005-07-28 22:20:00,136.0,136.0,135.995,135.998,60100000.0
2005-07-28 22:21:00,136.032,136.04,136.003,136.038,77100000.0
2005-07-28 22:22:00,136.003,136.005,135.998,136.0,133600000.0
2005-07-28 22:23:00,136.001,136.01,136.0,136.01,257499997.0
2005-07-28 22:24:00,136.003,136.015,136.003,136.015,77500000.0
2005-07-28 22:25:00,136.015,136.023,136.013,136.015,384299993.0
2005-07-28 22:26:00,136.014,136.019,136.007,136.008,192500004.0
2005-07-28 22:27:00,136.003,136.01,136.0,136.005,465099996.0
2005-07-28 22:28:00,136.004,136.02,135.973,135.978,239299994.0
2005-07-28 22:29:00,136.0,136.01,135.999,136.01,92200000.0
2005-07-28 22:30:00,136.027,136.035,135.996,136.017,81700000.0
2005-07-28 22:31:00,136.003,136.003,135.99,135.99,145800001.0
2005-07-28 22:32:00,135.994,136.001,135.993,135.995,290699999.0
2005-07-28 22:33:00,136.0,136.0,135.995,136.0,255899998.0
2005-07-28 22:34:00,135.998,135.998,135.985,135.998,180699999.0
2005-07-28 22:35:00,135.992,135.993,135.98,135.98,141600000.0
2005-07-28 22:36:00,135.993,135.997,135.988,135.994,433699997.0
2005-07-28 22:37:00,135.994,135.998,135.987,135.987,195699999.0
2005-07-28 22:38:00,135.982,136.011,135.982,136.011,164399997.0
2005-07-28 22:39:00,136.011,136.015,136.0,136.007,254200002.0
2005-07-28 22:40:00,136.009,136.026,135.996,136.026,240499998.0
2005-07-28 22:41:00,136.024,136.024,135.994,135.994,195000003.0
2005-07-28 22:42:00,136.004,136.009,135.999,136.005,277100003.0
2005-07-28 22:43:00,136.01,136.01,136.0,136.0,155599995.0
2005-07-28 22:44:00,136.008,136.025,135.974,136.006,352100003.0
2005-07-28 22:45:00,136.002,136.007,135.995,136.002,317400000.0
2005-07-28 22:46:00,136.006,136.017,136.005,136.017,139300000.0
2005-07-28 22:47:00,136.025,136.035,136.025,136.028,111000000.0
2005-07-28 22:48:00,136.025,136.027,136.013,136.017,296999997.0
2005-07-28 22:49:00,136.017,136.026,136.009,136.014,286299999.0
2005-07-28 22:50:00,136.011,136.019,136.008,136.008,259800001.0
2005-07-28 22:51:00,136.005,136.009,135.995,136.002,206300003.0
2005-07-28 22:52:00,136.005,136.008,135.997,136.003,230499997.0
2005-07-28 22:53:00,135.995,136.0,135.987,135.994,192500000.0
2005-07-28 22:54:00,135.995,135.995,135.989,135.993,146600001.0
2005-07-28 22:55:00,135.945,135.955,135.945,135.945,75599999.0
2005-07-28 22:56:00,135.95,135.95,135.945,135.95,197100001.0
2005-07-28 22:57:00,135.945,135.95,135.945,135.945,204300000.0
2005-07-28 22:58:00,135.953,135.963,135.953,135.962,160000001.0
2005-07-28 22:59:00,136.041,136.06,136.013,136.058,205000000.0
2005-07-28 23:00:00,136.077,136.089,136.011,136.029,84800002.0
2005-07-28 23:01:00,136.062,136.079,136.003,136.041,96700002.0
2005-07-28 23:02:00,136.042,136.054,136.01,136.034,185400001.0
2005-07-28 23:03:00,136.047,136.066,136.021,136.066,70300000.0
2005-07-28 23:04:00,136.044,136.064,135.982,135.988,110500001.0
2005-07-28 23:05:00,136.007,136.048,136.007,136.032,74000000.0
2005-07-28 23:06:00,136.045,136.059,136.001,136.008,56500000.0
2005-07-28 23:07:00,136.022,136.025,135.989,136.01,80599999.0
2005-07-28 23:08:00,135.995,136.01,135.976,135.976,79700000.0
2005-07-28 23:09:00,136.003,136.033,135.992,136.031,111299997.0
2005-07-28 23:10:00,136.027,136.046,136.01,136.035,146300000.0
2005-07-28 23:11:00,136.042,136.067,136.013,136.06,96699999.0
2005-07-28 23:12:00,136.072,136.079,136.03,136.057,74199999.0
2005-07-28 23:13:00,136.041,136.08,136.035,136.068,97599998.0
2005-07-28 23:14:00,136.07,136.07,136.006,136.01,172500000.0
2005-07-28 23:15:00,136.018,136.059,136.014,136.04,119800000.0
2005-07-28 23:16:00,136.013,136.049,136.005,136.043,112300000.0
2005-07-28 23:17:00,136.023,136.068,136.005,136.042,95899999.0
2005-07-28 23:18:00,136.06,136.067,136.02,136.051,94700000.0
2005-07-28 23:19:00,136.042,136.058,136.033,136.051,52500000.0
2005-07-28 23:20:00,136.077,136.077,136.039,136.049,106100001.0
2005-07-28 23:21:00,136.067,136.079,136.032,136.063,142000001.0
2005-07-28 23:22:00,136.045,136.086,136.012,136.062,123399999.0
2005-07-28 23:23:00,136.058,136.08,136.049,136.08,142700001.0
2005-07-28 23:24:00,136.055,136.075,136.044,136.06,135500002.0
2005-07-28 23:25:00,136.032,136.075,136.018,136.047,94500000.0
2005-07-28 23:26:00,136.036,136.058,136.015,136.054,42600000.0
2005-07-28 23:27:00,136.042,136.059,136.005,136.034,115800000.0
2005-07-28 23:28:00,135.977,136.021,135.977,136.02,120999996.0
2005-07-28 23:29:00,136.024,136.024,136.008,136.009,102300000.0
2005-07-28 23:30:00,136.012,136.021,136.002,136.002,71200000.0
2005-07-28 23:31:00,136.0,136.005,135.998,136.0,73999999.0
2005-07-28 23:32:00,136.012,136.028,135.988,136.028,143599999.0
2005-07-28 23:33:00,135.998,136.0,135.998,136.0,106600001.0
2005-07-28 23:34:00,135.998,136.005,135.998,136.0,34000000.0
2005-07-28 23:35:00,136.005,136.005,135.995,136.005,100300002.0
2005-07-28 23:36:00,135.995,136.005,135.993,135.995,124399997.0
2005-07-28 23:37:00,136.0,136.008,135.977,136.005,123200001.0
2005-07-28 23:38:00,135.993,136.034,135.982,135.982,172100000.0
2005-07-28 23:39:00,136.0,136.002,135.99,136.002,66200000.0
2005-07-28 23:40:00,136.0,136.003,135.995,136.0,169300001.0
2005-07-28 23:41:00,135.99,136.005,135.99,136.0,17800000.0
2005-07-28 23:42:00,136.005,136.005,136.0,136.0,60500000.0
2005-07-28 23:43:00,136.0,136.0,136.0,136.0,8000000.0
2005-07-28 23:44:00,135.995,136.005,135.995,136.002,72799999.0
2005-07-28 23:45:00,136.001,136.009,135.999,136.009,54400001.0
2005-07-28 23:46:00,136.01,136.01,136.01,136.01,13600000.0
2005-07-28 23:47:00,136.008,136.015,136.005,136.01,59100000.0
2005-07-28 23:48:00,136.005,136.01,136.002,136.01,84300000.0
2005-07-28 23:49:00,136.014,136.02,136.012,136.012,70800000.0
2005-07-28 23:50:00,136.02,136.025,136.02,136.02,35200001.0
2005-07-28 23:51:00,136.015,136.025,136.012,136.012,79200000.0
2005-07-28 23:52:00,136.015,136.025,136.012,136.015,99100000.0
2005-07-28 23:53:00,136.017,136.024,136.011,136.011,50800001.0
2005-07-28 23:54:00,136.015,136.015,135.994,136.0,36300000.0
2005-07-28 23:55:00,136.0,136.0,135.993,135.993,23800000.0
2005-07-28 23:56:00,135.991,136.035,135.986,136.001,170699998.0
2005-07-28 23:57:00,136.005,136.005,136.0,136.005,59599999.0
2005-07-28 23:58:00,136.0,136.0,136.0,136.0,51199999.0
2005-07-28 23:59:00,136.0,136.013,135.999,136.013,69200000.0
2005-07-29 00:00:00,135.999,136.015,135.999,136.01,76799999.0
2005-07-29 00:01:00,136.005,136.005,136.002,136.005,26100000.0
2005-07-29 00:02:00,136.02,136.036,136.02,136.036,104899999.0
2005-07-29 00:03:00,136.052,136.058,136.049,136.053,129499997.0
2005-07-29 00:04:00,136.085,136.088,136.05,136.074,123499999.0
2005-07-29 00:05:00,136.069,136.095,136.037,136.095,65100000.0
2005-07-29 00:06:00,136.056,136.06,136.051,136.058,124899999.0
2005-07-29 00:07:00,136.062,136.071,136.06,136.063,76699998.0
2005-07-29 00:08:00,136.055,136.063,136.05,136.05,61099999.0
2005-07-29 00:09:00,136.058,136.062,136.047,136.052,60699999.0
2005-07-29 00:10:00,136.045,136.057,136.036,136.036,95800000.0
2005-07-29 00:11:00,136.047,136.049,136.04,136.045,94799999.0
2005-07-29 00:12:00,136.048,136.052,136.041,136.052,43900000.0
2005-07-29 00:13:00,136.05,136.056,136.05,136.055,81400001.0
2005-07-29 00:14:00,136.06,136.06,136.055,136.06,22399999.0
2005-07-29 00:15:00,136.07,136.112,136.07,136.104,202199997.0
2005-07-29 00:16:00,136.108,136.127,136.108,136.127,121499998.0
2005-07-29 00:17:00,136.12,136.125,136.12,136.125,84200000.0
2005-07-29 00:18:00,136.118,136.165,136.093,136.155,69700000.0
2005-07-29 00:19:00,136.115,136.12,136.107,136.117,34200000.0
2005-07-29 00:20:00,136.118,136.118,136.106,136.112,64100000.0
2005-07-29 00:21:00,136.104,136.109,136.102,136.108,149499999.0
2005-07-29 00:22:00,136.111,136.123,136.111,136.119,134199999.0
2005-07-29 00:23:00,136.128,136.128,136.127,136.128,28400000.0
2005-07-29 00:24:00,136.132,136.132,136.115,136.115,149800002.0
2005-07-29 00:25:00,136.125,136.125,136.118,136.125,71100000.0
2005-07-29 00:26:00,136.122,136.13,136.122,136.125,62100000.0
2005-07-29 00:27:00,136.121,136.128,136.115,136.115,32200000.0
2005-07-29 00:28:00,136.103,136.106,136.092,136.092,97999999.0
2005-07-29 00:29:00,136.119,136.121,136.111,136.113,28100000.0
2005-07-29 00:30:00,136.112,136.12,136.108,136.118,153400001.0
2005-07-29 00:31:00,136.116,136.131,136.114,136.114,111000002.0
2005-07-29 00:32:00,136.122,136.124,136.122,136.124,52099998.0
2005-07-29 00:33:00,136.124,136.124,136.11,136.118,40300000.0
2005-07-29 00:34:00,136.123,136.129,136.119,136.124,106200001.0
2005-07-29 00:35:00,136.125,136.135,136.12,136.135,157300003.0
2005-07-29 00:36:00,136.132,136.132,136.125,136.125,100699998.0
2005-07-29 00:37:00,136.142,136.155,136.12,136.147,74599998.0
2005-07-29 00:38:00,136.13,136.135,136.122,136.122,56100000.0
2005-07-29 00:39:00,136.125,136.135,136.125,136.135,60100000.0
2005-07-29 00:40:00,136.132,136.152,136.122,136.152,83800000.0
2005-07-29 00:41:00,136.129,136.132,136.123,136.123,69000001.0
2005-07-29 00:42:00,136.135,136.155,136.115,136.151,66400000.0
2005-07-29 00:43:00,136.125,136.127,136.115,136.118,86000000.0
2005-07-29 00:44:00,136.137,136.146,136.112,136.125,144600002.0
2005-07-29 00:45:00,136.118,136.118,136.11,136.11,94100002.0
2005-07-29 00:46:00,136.115,136.122,136.115,136.116,40900000.0
2005-07-29 00:47:00,136.12,136.125,136.117,136.118,56800000.0
2005-07-29 00:48:00,136.121,136.122,136.106,136.122,99400000.0
2005-07-29 00:49:00,136.155,136.157,136.149,136.153,65300000.0
2005-07-29 00:50:00,136.108,136.114,136.105,136.105,31100000.0
2005-07-29 00:51:00,136.11,136.121,136.101,136.117,113900002.0
2005-07-29 00:52:00,136.12,136.133,136.118,136.125,57800000.0
2005-07-29 00:53:00,136.126,136.127,136.123,136.123,124099998.0
2005-07-29 00:54:00,136.12,136.131,136.119,136.12,181400001.0
2005-07-29 00:55:00,136.115,136.127,136.115,136.126,173400004.0
2005-07-29 00:56:00,136.128,136.154,136.127,136.135,92399999.0
2005-07-29 00:57:00,136.124,136.128,136.11,136.11,148700001.0
2005-07-29 00:58:00,136.113,136.12,136.112,136.118,68800000.0
2005-07-29 00:59:00,136.12,136.139,136.114,136.135,185399998.0
2005-07-29 01:00:00,136.144,136.16,136.144,136.151,109300000.0
2005-07-29 01:01:00,136.153,136.156,136.134,136.156,87900000.0
2005-07-29 01:02:00,136.145,136.148,136.12,136.148,52800000.0
2005-07-29 01:03:00,136.143,136.151,136.14,136.14,13200000.0
2005-07-29 01:04:00,136.132,136.148,136.132,136.134,107200000.0
2005-07-29 01:05:00,136.13,136.135,136.125,136.128,106199997.0
2005-07-29 01:06:00,136.126,136.126,136.121,136.121,13600000.0
2005-07-29 01:07:00,136.14,136.14,136.135,136.14,43100000.0
2005-07-29 01:08:00,136.148,136.151,136.143,136.143,45099999.0
2005-07-29 01:09:00,136.153,136.158,136.15,136.157,52100000.0
2005-07-29 01:10:00,136.151,136.151,136.131,136.147,151800002.0
2005-07-29 01:11:00,136.144,136.146,136.141,136.146,74900000.0
2005-07-29 01:12:00,136.158,136.159,136.153,136.159,128799999.0
2005-07-29 01:13:00,136.158,136.158,136.152,136.152,135199997.0
2005-07-29 01:14:00,136.153,136.153,136.138,136.153,43000000.0
2005-07-29 01:15:00,136.152,136.152,136.138,136.138,77000000.0
2005-07-29 01:16:00,136.147,136.154,136.138,136.154,130199997.0
2005-07-29 01:17:00,136.161,136.182,136.153,136.172,182600002.0
2005-07-29 01:18:00,136.153,136.153,136.15,136.15,123100003.0
2005-07-29 01:19:00,136.153,136.159,136.149,136.149,77000001.0
2005-07-29 01:20:00,136.149,136.149,136.141,136.148,19900000.0
2005-07-29 01:21:00,136.133,136.145,136.133,136.135,89800000.0
2005-07-29 01:22:00,136.136,136.148,136.136,136.148,154999998.0
2005-07-29 01:23:00,136.151,136.162,136.149,136.159,70499999.0
2005-07-29 01:24:00,136.155,136.167,136.149,136.165,48000000.0
2005-07-29 01:25:00,136.178,136.191,136.171,136.181,125299999.0
2005-07-29 01:26:00,136.176,136.185,136.16,136.178,118799999.0
2005-07-29 01:27:00,136.18,136.18,136.154,136.154,79600001.0
2005-07-29 01:28:00,136.143,136.143,136.134,136.143,102000001.0
2005-07-29 01:29:00,136.142,136.146,136.138,136.143,195400003.0
2005-07-29 01:30:00,136.136,136.138,136.105,136.138,192200003.0
2005-07-29 01:31:00,136.142,136.162,136.142,136.162,112899998.0
2005-07-29 01:32:00,136.161,136.177,136.161,136.177,75999999.0
2005-07-29 01:33:00,136.173,136.18,136.167,136.172,88800001.0
2005-07-29 01:34:00,136.181,136.206,136.177,136.206,139400002.0
2005-07-29 01:35:00,136.208,136.208,136.2,136.208,71200000.0
2005-07-29 01:36:00,136.2,136.205,136.2,136.2,19000000.0
2005-07-29 01:37:00,136.2,136.205,136.197,136.197,99600002.0
2005-07-29 01:38:00,136.192,136.198,136.184,136.184,145300000.0
2005-07-29 01:39:00,136.195,136.195,136.183,136.19,67200000.0
2005-07-29 01:40:00,136.198,136.199,136.188,136.199,89099999.0
2005-07-29 01:41:00,136.2,136.205,136.2,136.2,33700000.0
2005-07-29 01:42:00,136.207,136.215,136.202,136.21,201499997.0
2005-07-29 01:43:00,136.197,136.204,136.195,136.2,153299999.0
2005-07-29 01:44:00,136.192,136.207,136.186,136.186,131400002.0
2005-07-29 01:45:00,136.181,136.195,136.169,136.195,152800001.0
2005-07-29 01:46:00,136.195,136.2,136.192,136.192,40200000.0
2005-07-29 01:47:00,136.194,136.205,136.189,136.2,42599999.0
2005-07-29 01:48:00,136.193,136.196,136.182,136.184,57300001.0
2005-07-29 01:49:00,136.174,136.179,136.166,136.17,175600001.0
2005-07-29 01:50:00,136.169,136.185,136.169,136.185,72600002.0
2005-07-29 01:51:00,136.183,136.201,136.183,136.192,102700001.0
2005-07-29 01:52:00,136.193,136.193,136.171,136.178,67300000.0
2005-07-29 01:53:00,136.176,136.181,136.167,136.173,92299999.0
2005-07-29 01:54:00,136.18,136.184,136.17,136.17,71200002.0
2005-07-29 01:55:00,136.187,136.187,136.178,136.18,46400000.0
2005-07-29 01:56:00,136.173,136.182,136.171,136.172,132700001.0
2005-07-29 01:57:00,136.173,136.178,136.169,136.169,130900003.0
2005-07-29 01:58:00,136.183,136.189,136.176,136.181,45700001.0
2005-07-29 01:59:00,136.179,136.181,136.168,136.18,118000000.0
2005-07-29 02:00:00,136.18,136.183,136.17,136.18,61900001.0
2005-07-29 02:01:00,136.185,136.185,136.175,136.175,100699999.0
2005-07-29 02:02:00,136.196,136.21,136.196,136.202,86900001.0
2005-07-29 02:03:00,136.2,136.2,136.198,136.198,33600000.0
2005-07-29 02:04:00,136.198,136.202,136.198,136.202,14400000.0
2005-07-29 02:05:00,136.195,136.209,136.189,136.189,119899999.0
2005-07-29 02:06:00,136.16,136.162,136.116,136.162,58800001.0
2005-07-29 02:07:00,136.171,136.179,136.161,136.172,107099998.0
2005-07-29 02:08:00,136.174,136.182,136.17,136.17,80099999.0
2005-07-29 02:09:00,136.17,136.17,136.155,136.158,61499999.0
2005-07-29 02:10:00,136.167,136.178,136.161,136.164,54900000.0
2005-07-29 02:11:00,136.17,136.191,136.17,136.186,56200000.0
2005-07-29 02:12:00,136.18,136.18,136.175,136.178,65600000.0
2005-07-29 02:13:00,136.178,136.178,136.169,136.169,36000000.0
2005-07-29 02:14:00,136.163,136.173,136.163,136.173,147600001.0
2005-07-29 02:15:00,136.184,136.203,136.184,136.2,142699997.0
2005-07-29 02:16:00,136.197,136.199,136.19,136.199,74599999.0
2005-07-29 02:17:00,136.205,136.205,136.198,136.2,50300002.0
2005-07-29 02:18:00,136.202,136.212,136.202,136.212,140799998.0
2005-07-29 02:19:00,136.207,136.21,136.195,136.195,49300000.0
2005-07-29 02:20:00,136.199,136.211,136.193,136.201,141700004.0
2005-07-29 02:21:00,136.202,136.202,136.186,136.186,80700001.0
2005-07-29 02:22:00,136.187,136.195,136.183,136.19,87599998.0
2005-07-29 02:23:00,136.192,136.204,136.192,136.195,110100001.0
2005-07-29 02:24:00,136.198,136.203,136.189,136.203,39700000.0
2005-07-29 02:25:00,136.184,136.188,136.182,136.182,118199999.0
2005-07-29 02:26:00,136.177,136.189,136.174,136.189,74600000.0
2005-07-29 02:27:00,136.187,136.187,136.182,136.182,77999999.0
2005-07-29 02:28:00,136.175,136.18,136.174,136.178,64700001.0
2005-07-29 02:29:00,136.175,136.185,136.175,136.18,120100002.0
2005-07-29 02:30:00,136.185,136.194,136.175,136.188,108600001.0
2005-07-29 02:31:00,136.198,136.2,136.19,136.2,66100000.0
2005-07-29 02:32:00,136.187,136.187,136.175,136.18,65300000.0
2005-07-29 02:33:00,136.178,136.185,136.178,136.185,104599999.0
2005-07-29 02:34:00,136.175,136.183,136.167,136.183,80700001.0
2005-07-29 02:35:00,136.173,136.173,136.14,136.162,117200002.0
2005-07-29 02:36:00,136.155,136.155,136.135,136.135,103299999.0
2005-07-29 02:37:00,136.126,136.126,136.095,136.107,55600000.0
2005-07-29 02:38:00,136.11,136.11,136.096,136.11,67200000.0
2005-07-29 02:39:00,136.112,136.115,136.109,136.109,60800000.0
2005-07-29 02:40:00,136.112,136.118,136.11,136.112,95200000.0
2005-07-29 02:41:00,136.115,136.118,136.107,136.107,69199999.0
2005-07-29 02:42:00,136.105,136.118,136.105,136.11,85900001.0
2005-07-29 02:43:00,136.112,136.128,136.106,136.124,96099998.0
2005-07-29 02:44:00,136.151,136.152,136.147,136.152,70300001.0
2005-07-29 02:45:00,136.145,136.148,136.134,136.141,62800000.0
2005-07-29 02:46:00,136.131,136.131,136.113,136.127,62300000.0
2005-07-29 02:47:00,136.124,136.132,136.106,136.124,75800000.0
2005-07-29 02:48:00,136.134,136.146,136.134,136.142,64799999.0
2005-07-29 02:49:00,136.139,136.139,136.134,136.138,30400000.0
2005-07-29 02:50:00,136.154,136.189,136.154,136.189,41600000.0
2005-07-29 02:51:00,136.205,136.225,136.205,136.211,43300000.0
2005-07-29 02:52:00,136.217,136.249,136.217,136.249,70800001.0
2005-07-29 02:53:00,136.257,136.266,136.246,136.246,57699999.0
2005-07-29 02:54:00,136.282,136.309,136.276,136.306,213399999.0
2005-07-29 02:55:00,136.312,136.321,136.287,136.315,118500001.0
2005-07-29 02:56:00,136.316,136.316,136.268,136.268,129299999.0
2005-07-29 02:57:00,136.267,136.273,136.266,136.268,129700000.0
2005-07-29 02:58:00,136.275,136.283,136.268,136.268,34900000.0
2005-07-29 02:59:00,136.256,136.26,136.249,136.255,99400000.0
2005-07-29 03:00:00,136.264,136.264,136.251,136.26,56600000.0
2005-07-29 03:01:00,136.248,136.248,136.208,136.209,64300000.0
2005-07-29 03:02:00,136.207,136.215,136.198,136.215,91000000.0
2005-07-29 03:03:00,136.223,136.25,136.222,136.25,40700000.0
2005-07-29 03:04:00,136.246,136.246,136.244,136.244,13600000.0
2005-07-29 03:05:00,136.238,136.239,136.225,136.239,174800001.0
2005-07-29 03:06:00,136.231,136.231,136.201,136.213,53599999.0
2005-07-29 03:07:00,136.238,136.24,136.229,136.238,56900000.0
2005-07-29 03:08:00,136.22,136.22,136.215,136.215,4500000.0
2005-07-29 03:09:00,136.205,136.215,136.186,136.186,86200000.0
2005-07-29 03:10:00,136.191,136.198,136.18,136.18,132100002.0
2005-07-29 03:11:00,136.189,136.189,136.183,136.188,98199998.0
2005-07-29 03:12:00,136.174,136.174,136.155,136.164,108299999.0
2005-07-29 03:13:00,136.172,136.172,136.157,136.164,154300001.0
2005-07-29 03:14:00,136.167,136.167,136.147,136.147,124600003.0
2005-07-29 03:15:00,136.141,136.143,136.14,136.14,67600000.0
2005-07-29 03:16:00,136.143,136.175,136.143,136.175,101600001.0
2005-07-29 03:17:00,136.183,136.187,136.17,136.187,34400001.0
2005-07-29 03:18:00,136.19,136.202,136.189,136.197,120900001.0
2005-07-29 03:19:00,136.192,136.194,136.173,136.185,144500000.0
2005-07-29 03:20:00,136.178,136.183,136.173,136.174,162700003.0
2005-07-29 03:21:00,136.182,136.182,136.168,136.178,113599999.0
2005-07-29 03:22:00,136.175,136.175,136.153,136.167,129900001.0
2005-07-29 03:23:00,136.157,136.171,136.157,136.17,112699997.0
2005-07-29 03:24:00,136.183,136.208,136.183,136.206,76700000.0
2005-07-29 03:25:00,136.212,136.214,136.198,136.21,141500001.0
2005-07-29 03:26:00,136.211,136.211,136.2,136.208,53500000.0
2005-07-29 03:27:00,136.21,136.21,136.192,136.205,128200003.0
2005-07-29 03:28:00,136.21,136.21,136.21,136.21,16700000.0
2005-07-29 03:29:00,136.212,136.241,136.212,136.24,125100001.0
2005-07-29 03:30:00,136.241,136.246,136.237,136.246,93500001.0
2005-07-29 03:31:00,136.254,136.268,136.254,136.268,204800002.0
2005-07-29 03:32:00,136.267,136.274,136.259,136.269,95200000.0
2005-07-29 03:33:00,136.278,136.31,136.276,136.287,107799998.0
2005-07-29 03:34:00,136.289,136.299,136.289,136.293,31200000.0
2005-07-29 03:35:00,136.302,136.306,136.289,136.306,84399998.0
2005-07-29 03:36:00,136.301,136.309,136.301,136.309,25600000.0
2005-07-29 03:37:00,136.296,136.299,136.296,136.299,9600000.0
2005-07-29 03:38:00,136.278,136.301,136.278,136.3,47900000.0
2005-07-29 03:39:00,136.294,136.307,136.294,136.302,141799999.0
2005-07-29 03:40:00,136.3,136.3,136.297,136.298,24000000.0
2005-07-29 03:41:00,136.29,136.29,136.288,136.29,79700001.0
2005-07-29 03:42:00,136.29,136.29,136.29,136.29,8800000.0
2005-07-29 03:43:00,136.291,136.298,136.286,136.286,65299999.0
2005-07-29 03:44:00,136.278,136.278,136.242,136.245,72700000.0
2005-07-29 03:45:00,136.247,136.252,136.238,136.252,128099998.0
2005-07-29 03:46:00,136.248,136.248,136.241,136.247,61599999.0
2005-07-29 03:47:00,136.238,136.238,136.212,136.212,102299997.0
2005-07-29 03:48:00,136.21,136.22,136.202,136.202,90800000.0
2005-07-29 03:49:00,136.21,136.21,136.21,136.21,50700000.0
2005-07-29 03:50:00,136.215,136.222,136.215,136.222,33600000.0
2005-07-29 03:51:00,136.23,136.237,136.216,136.231,132500000.0
2005-07-29 03:52:00,136.237,136.243,136.237,136.243,13600000.0
2005-07-29 03:53:00,136.245,136.245,136.235,136.235,20000000.0
2005-07-29 03:54:00,136.23,136.239,136.226,136.23,77899998.0
2005-07-29 03:55:00,136.229,136.241,136.229,136.241,28000001.0
2005-07-29 03:56:00,136.247,136.258,136.247,136.247,130300001.0
2005-07-29 03:57:00,136.258,136.261,136.254,136.258,58500000.0
2005-07-29 03:58:00,136.258,136.261,136.256,136.257,85900000.0
2005-07-29 03:59:00,136.249,136.262,136.249,136.26,88199998.0
2005-07-29 04:00:00,136.256,136.257,136.252,136.252,51200000.0
2005-07-29 04:01:00,136.238,136.238,136.207,136.21,96899999.0
2005-07-29 04:02:00,136.208,136.208,136.198,136.208,76200000.0
2005-07-29 04:03:00,136.219,136.219,136.209,136.209,20000000.0
2005-07-29 04:04:00,136.215,136.22,136.215,136.22,31200000.0
2005-07-29 04:05:00,136.215,136.216,136.203,136.216,38400000.0
2005-07-29 04:06:00,136.235,136.257,136.235,136.253,145600002.0
2005-07-29 04:07:00,136.257,136.257,136.236,136.236,31300000.0
2005-07-29 04:08:00,136.237,136.237,136.23,136.233,70000000.0
2005-07-29 04:09:00,136.225,136.242,136.225,136.239,156600003.0
2005-07-29 04:10:00,136.233,136.233,136.218,136.226,62200000.0
2005-07-29 04:11:00,136.215,136.215,136.194,136.199,49600000.0
2005-07-29 04:12:00,136.198,136.209,136.191,136.195,134599999.0
2005-07-29 04:13:00,136.198,136.199,136.192,136.192,35500000.0
2005-07-29 04:14:00,136.187,136.187,136.18,136.18,35200000.0
2005-07-29 04:15:00,136.163,136.163,136.147,136.151,90000001.0
2005-07-29 04:16:00,136.156,136.163,136.147,136.147,95600001.0
2005-07-29 04:17:00,136.165,136.198,136.144,136.195,66400000.0
2005-07-29 04:18:00,136.154,136.157,136.145,136.145,74500001.0
2005-07-29 04:19:00,136.142,136.145,136.137,136.14,81500000.0
2005-07-29 04:20:00,136.148,136.154,136.137,136.137,104299999.0
2005-07-29 04:21:00,136.141,136.146,136.132,136.146,109800000.0
2005-07-29 04:22:00,136.14,136.159,136.14,136.15,133699998.0
2005-07-29 04:23:00,136.149,136.161,136.149,136.161,22400000.0
2005-07-29 04:24:00,136.164,136.166,136.164,136.166,9600000.0
2005-07-29 04:25:00,136.17,136.196,136.17,136.195,102799999.0
2005-07-29 04:26:00,136.197,136.201,136.189,136.197,46500000.0
2005-07-29 04:27:00,136.188,136.188,136.17,136.181,29199999.0
2005-07-29 04:28:00,136.178,136.182,136.167,136.172,64800000.0
2005-07-29 04:29:00,136.178,136.202,136.178,136.192,105300000.0
2005-07-29 04:30:00,136.19,136.193,136.187,136.19,92800000.0
2005-07-29 04:31:00,136.185,136.195,136.185,136.19,138600000.0
2005-07-29 04:32:00,136.191,136.191,136.167,136.17,85900001.0
2005-07-29 04:33:00,136.171,136.172,136.161,136.161,62100001.0
2005-07-29 04:34:00,136.17,136.201,136.153,136.19,105800000.0
2005-07-29 04:35:00,136.166,136.17,136.166,136.17,58699999.0
2005-07-29 04:36:00,136.165,136.174,136.165,136.167,84199999.0
2005-07-29 04:37:00,136.166,136.166,136.154,136.154,31200000.0
2005-07-29 04:38:00,136.16,136.169,136.154,136.155,86200000.0
2005-07-29 04:39:00,136.157,136.171,136.15,136.167,45999999.0
2005-07-29 04:40:00,136.172,136.185,136.169,136.175,147800001.0
2005-07-29 04:41:00,136.17,136.17,136.15,136.163,97000000.0
2005-07-29 04:42:00,136.166,136.166,136.156,136.158,33600000.0
2005-07-29 04:43:00,136.162,136.165,136.162,136.164,32000000.0
2005-07-29 04:44:00,136.172,136.184,136.16,136.184,37000000.0
2005-07-29 04:45:00,136.177,136.183,136.167,136.167,170000001.0
2005-07-29 04:46:00,136.166,136.166,136.14,136.141,40600000.0
2005-07-29 04:47:00,136.133,136.133,136.106,136.121,136799999.0
2005-07-29 04:48:00,136.11,136.113,136.095,136.113,54699998.0
2005-07-29 04:49:00,136.118,136.118,136.109,136.118,93800000.0
2005-07-29 04:50:00,136.123,136.123,136.11,136.118,53600000.0
2005-07-29 04:51:00,136.116,136.116,136.114,136.114,24800000.0
2005-07-29 04:52:00,136.109,136.117,136.106,136.106,68499999.0
2005-07-29 04:53:00,136.105,136.106,136.099,136.103,46800000.0
2005-07-29 04:54:00,136.112,136.118,136.11,136.11,48800000.0
2005-07-29 04:55:00,136.107,136.116,136.107,136.109,117100001.0
2005-07-29 04:56:00,136.11,136.115,136.102,136.105,94500001.0
2005-07-29 04:57:00,136.146,136.159,136.115,136.122,76800001.0
2005-07-29 04:58:00,136.106,136.106,136.104,136.104,8800000.0
2005-07-29 04:59:00,136.107,136.115,136.107,136.11,73800000.0
2005-07-29 05:00:00,136.109,136.112,136.096,136.105,99600002.0
2005-07-29 05:01:00,136.105,136.115,136.105,136.11,147500003.0
2005-07-29 05:02:00,136.098,136.098,136.097,136.097,29600000.0
2005-07-29 05:03:00,136.14,136.14,136.096,136.102,131700001.0
2005-07-29 05:04:00,136.087,136.103,136.087,136.098,84599999.0
2005-07-29 05:05:00,136.095,136.098,136.095,136.098,37100000.0
2005-07-29 05:06:00,136.085,136.09,136.073,136.087,82600001.0
2005-07-29 05:07:00,136.085,136.09,136.085,136.085,32800000.0
2005-07-29 05:08:00,136.087,136.1,136.087,136.098,88000001.0
2005-07-29 05:09:00,136.105,136.105,136.095,136.105,67900002.0
2005-07-29 05:10:00,136.096,136.097,136.09,136.096,64700000.0
2005-07-29 05:11:00,136.097,136.117,136.097,136.111,172300001.0
2005-07-29 05:12:00,136.115,136.133,136.115,136.117,62500001.0
2005-07-29 05:13:00,136.114,136.123,136.105,136.12,87500000.0
2005-07-29 05:14:00,136.125,136.125,136.115,136.12,101899998.0
2005-07-29 05:15:00,136.125,136.125,136.12,136.12,74399999.0
2005-07-29 05:16:00,136.122,136.131,136.117,136.126,83200001.0
2005-07-29 05:17:00,136.116,136.134,136.116,136.125,93300000.0
2005-07-29 05:18:00,136.135,136.135,136.13,136.13,100199998.0
2005-07-29 05:19:00,136.13,136.13,136.13,136.13,800000.0
2005-07-29 05:20:00,136.135,136.135,136.125,136.13,87400000.0
2005-07-29 05:21:00,136.133,136.134,136.12,136.12,104600002.0
2005-07-29 05:22:00,136.138,136.143,136.133,136.142,111499999.0
2005-07-29 05:23:00,136.117,136.127,136.11,136.115,123000000.0
2005-07-29 05:24:00,136.128,136.131,136.123,136.125,128400000.0
2005-07-29 05:25:00,136.122,136.122,136.121,136.121,13000000.0
2005-07-29 05:26:00,136.123,136.124,136.121,136.124,15200000.0
2005-07-29 05:27:00,136.128,136.129,136.122,136.124,37100000.0
2005-07-29 05:28:00,136.132,136.133,136.118,136.133,157699996.0
2005-07-29 05:29:00,136.138,136.142,136.126,136.137,58000000.0
2005-07-29 05:30:00,136.124,136.124,136.122,136.122,25300000.0
2005-07-29 05:31:00,136.12,136.12,136.12,136.12,7200000.0
2005-07-29 05:32:00,136.122,136.123,136.12,136.12,35699999.0
2005-07-29 05:33:00,136.131,136.131,136.103,136.109,68299998.0
2005-07-29 05:34:00,136.089,136.095,136.087,136.092,33600000.0
2005-07-29 05:35:00,136.086,136.089,136.086,136.089,8600000.0
2005-07-29 05:36:00,136.079,136.091,136.079,136.091,13600000.0
2005-07-29 05:37:00,136.083,136.097,136.083,136.092,31699999.0
2005-07-29 05:38:00,136.094,136.096,136.094,136.096,13600000.0
2005-07-29 05:39:00,136.1,136.1,136.1,136.1,25200001.0
2005-07-29 05:40:00,136.1,136.105,136.091,136.097,146000003.0
2005-07-29 05:41:00,136.092,136.096,136.088,136.088,27600000.0
2005-07-29 05:42:00,136.089,136.089,136.08,136.086,66999999.0
2005-07-29 05:43:00,136.095,136.095,136.085,136.085,40000000.0
2005-07-29 05:44:00,136.081,136.081,136.062,136.069,108199999.0
2005-07-29 05:45:00,136.072,136.094,136.072,136.094,95899998.0
2005-07-29 05:46:00,136.083,136.083,136.062,136.062,36800001.0
2005-07-29 05:47:00,136.066,136.071,136.063,136.063,96300000.0
2005-07-29 05:48:00,136.058,136.06,136.047,136.059,83799999.0
2005-07-29 05:49:00,136.062,136.062,136.043,136.047,80400001.0
2005-07-29 05:50:00,136.062,136.091,136.062,136.091,28300000.0
2005-07-29 05:51:00,136.087,136.096,136.08,136.083,98200000.0
2005-07-29 05:52:00,136.076,136.09,136.076,136.085,193200003.0
2005-07-29 05:53:00,136.09,136.09,136.083,136.085,110500001.0
2005-07-29 05:54:00,136.092,136.099,136.092,136.099,72499999.0
2005-07-29 05:55:00,136.098,136.1,136.091,136.092,32100000.0
2005-07-29 05:56:00,136.086,136.086,136.076,136.076,29599999.0
2005-07-29 05:57:00,136.077,136.086,136.077,136.086,67100001.0
2005-07-29 05:58:00,136.089,136.089,136.075,136.08,86199998.0
2005-07-29 05:59:00,136.078,136.085,136.072,136.08,130799999.0
2005-07-29 06:00:00,136.077,136.083,136.07,136.08,124000001.0
2005-07-29 06:01:00,136.079,136.089,136.075,136.075,91399999.0
2005-07-29 06:02:00,136.063,136.063,136.048,136.048,43100000.0
2005-07-29 06:03:00,136.043,136.056,136.043,136.045,162499998.0
2005-07-29 06:04:00,136.041,136.044,136.041,136.044,11200000.0
2005-07-29 06:05:00,136.048,136.048,136.038,136.048,40600000.0
2005-07-29 06:06:00,136.04,136.045,136.035,136.04,96199999.0
2005-07-29 06:07:00,136.03,136.032,136.017,136.026,156700002.0
2005-07-29 06:08:00,136.04,136.04,136.029,136.04,47800000.0
2005-07-29 06:09:00,136.034,136.045,136.034,136.045,83499999.0
2005-07-29 06:10:00,136.05,136.05,136.045,136.05,57400000.0
2005-07-29 06:11:00,136.048,136.05,136.043,136.05,124199999.0
2005-07-29 06:12:00,136.046,136.047,136.042,136.043,65599999.0
2005-07-29 06:13:00,136.036,136.05,136.036,136.042,92700001.0
2005-07-29 06:14:00,136.055,136.055,136.05,136.05,47599999.0
2005-07-29 06:15:00,136.055,136.055,136.043,136.045,92600000.0
2005-07-29 06:16:00,136.05,136.055,136.043,136.05,107399996.0
2005-07-29 06:17:00,136.05,136.052,136.041,136.048,83900000.0
2005-07-29 06:18:00,136.036,136.042,136.031,136.038,99999999.0
2005-07-29 06:19:00,136.047,136.051,136.04,136.047,59500000.0
2005-07-29 06:20:00,136.041,136.049,136.041,136.049,16000000.0
2005-07-29 06:21:00,136.044,136.059,136.044,136.051,27300000.0
2005-07-29 06:22:00,136.041,136.047,136.035,136.047,74899999.0
2005-07-29 06:23:00,136.052,136.052,136.028,136.031,125100002.0
2005-07-29 06:24:00,136.034,136.036,136.034,136.036,16800000.0
2005-07-29 06:25:00,136.045,136.045,136.035,136.04,82800000.0
2005-07-29 06:26:00,136.042,136.045,136.032,136.038,161099998.0
2005-07-29 06:27:00,136.039,136.039,136.025,136.03,50499999.0
2005-07-29 06:28:00,136.032,136.038,136.018,136.019,110899999.0
2005-07-29 06:29:00,136.022,136.039,136.018,136.022,125100000.0
2005-07-29 06:30:00,136.027,136.035,136.022,136.022,138699999.0
2005-07-29 06:31:00,136.033,136.043,136.033,136.04,95600002.0
2005-07-29 06:32:00,136.04,136.045,136.035,136.038,45700000.0
2005-07-29 06:33:00,136.037,136.039,136.033,136.039,78299999.0
2005-07-29 06:34:00,136.028,136.033,136.02,136.033,86000000.0
2005-07-29 06:35:00,136.03,136.035,136.03,136.03,43700000.0
2005-07-29 06:36:00,136.032,136.032,136.019,136.022,36000000.0
2005-07-29 06:37:00,136.031,136.037,136.031,136.032,46100000.0
2005-07-29 06:38:00,136.042,136.042,136.011,136.011,45600001.0
2005-07-29 06:39:00,136.045,136.045,136.04,136.04,31900000.0
2005-07-29 06:40:00,136.031,136.044,136.031,136.035,175300001.0
2005-07-29 06:41:00,136.035,136.047,136.035,136.047,71199999.0
2005-07-29 06:42:00,136.056,136.056,136.041,136.041,24100000.0
2005-07-29 06:43:00,136.043,136.049,136.038,136.038,100799999.0
2005-07-29 06:44:00,136.049,136.049,136.045,136.045,83599999.0
2005-07-29 06:45:00,136.05,136.05,136.045,136.045,7900000.0
2005-07-29 06:46:00,136.044,136.044,136.032,136.032,115800000.0
2005-07-29 06:47:00,136.04,136.04,136.04,136.04,42299999.0
2005-07-29 06:48:00,136.045,136.05,136.044,136.05,43300000.0
2005-07-29 06:49:00,136.048,136.048,136.019,136.019,58799999.0
2005-07-29 06:50:00,136.02,136.031,136.018,136.031,112799999.0
2005-07-29 06:51:00,136.032,136.037,136.025,136.037,68800000.0
2005-07-29 06:52:00,136.038,136.045,136.03,136.03,80800000.0
2005-07-29 06:53:00,136.039,136.041,136.039,136.041,18400000.0
2005-07-29 06:54:00,136.047,136.055,136.045,136.045,21400000.0
2005-07-29 06:55:00,136.045,136.055,136.045,136.048,111100000.0
2005-07-29 06:56:00,136.045,136.045,136.033,136.04,60800001.0
2005-07-29 06:57:00,136.04,136.04,136.032,136.04,50599999.0
2005-07-29 06:58:00,136.04,136.045,136.037,136.045,119799999.0
2005-07-29 06:59:00,136.042,136.042,136.028,136.03,50500000.0
2005-07-29 07:00:00,136.036,136.04,136.028,136.04,137099999.0
2005-07-29 07:01:00,136.034,136.045,136.034,136.034,75500001.0
2005-07-29 07:02:00,136.025,136.03,136.025,136.025,54200001.0
2005-07-29 07:03:00,136.027,136.027,136.01,136.02,182599999.0
2005-07-29 07:04:00,136.018,136.025,136.014,136.025,71299999.0
2005-07-29 07:05:00,136.014,136.027,136.011,136.011,107499999.0
2005-07-29 07:06:00,136.013,136.026,136.013,136.024,101499998.0
2005-07-29 07:07:00,136.04,136.051,136.04,136.048,44000000.0
2005-07-29 07:08:00,136.05,136.055,136.04,136.048,174899997.0
2005-07-29 07:09:00,136.047,136.051,136.041,136.041,25600000.0
2005-07-29 07:10:00,136.042,136.055,136.042,136.055,65399999.0
2005-07-29 07:11:00,136.052,136.061,136.048,136.052,97699999.0
2005-07-29 07:12:00,136.05,136.05,136.048,136.05,40100000.0
2005-07-29 07:13:00,136.05,136.05,136.048,136.05,38100000.0
2005-07-29 07:14:00,136.045,136.055,136.045,136.055,97699999.0
2005-07-29 07:15:00,136.045,136.054,136.045,136.045,103899999.0
2005-07-29 07:16:00,136.06,136.069,136.044,136.052,67200000.0
2005-07-29 07:17:00,136.058,136.068,136.043,136.068,137400001.0
2005-07-29 07:18:00,136.046,136.055,136.046,136.055,35500000.0
2005-07-29 07:19:00,136.05,136.05,136.045,136.045,26900000.0
2005-07-29 07:20:00,136.031,136.043,136.03,136.038,30900000.0
2005-07-29 07:21:00,136.023,136.035,136.013,136.02,103300001.0
2005-07-29 07:22:00,136.027,136.03,136.025,136.025,40300000.0
2005-07-29 07:23:00,136.035,136.035,136.028,136.032,53600000.0
2005-07-29 07:24:00,136.02,136.025,136.015,136.025,96900001.0
2005-07-29 07:25:00,136.02,136.025,136.015,136.015,85400002.0
2005-07-29 07:26:00,136.02,136.025,136.018,136.02,44199999.0
2005-07-29 07:27:00,136.022,136.027,136.013,136.013,94300001.0
2005-07-29 07:28:00,136.022,136.028,136.022,136.028,167500005.0
2005-07-29 07:29:00,136.031,136.04,136.028,136.032,72099998.0
2005-07-29 07:30:00,136.028,136.037,136.028,136.037,36000000.0
2005-07-29 07:31:00,136.04,136.04,136.03,136.037,34000000.0
2005-07-29 07:32:00,136.04,136.04,136.04,136.04,5300000.0
2005-07-29 07:33:00,136.04,136.045,136.035,136.04,59700000.0
2005-07-29 07:34:00,136.051,136.071,136.051,136.06,61300000.0
2005-07-29 07:35:00,136.057,136.063,136.045,136.062,102299999.0
2005-07-29 07:36:00,136.075,136.075,136.06,136.06,74199998.0
2005-07-29 07:37:00,136.056,136.064,136.051,136.051,69699999.0
2005-07-29 07:38:00,136.055,136.06,136.046,136.059,112599999.0
2005-07-29 07:39:00,136.068,136.098,136.052,136.098,72400000.0
2005-07-29 07:40:00,136.055,136.067,136.055,136.067,97500000.0
2005-07-29 07:41:00,136.065,136.072,136.062,136.063,98500000.0
2005-07-29 07:42:00,136.06,136.072,136.06,136.072,6400000.0
2005-07-29 07:43:00,136.078,136.088,136.07,136.088,149299998.0
2005-07-29 07:44:00,136.088,136.088,136.073,136.073,56799999.0
2005-07-29 07:45:00,136.065,136.075,136.065,136.07,90499999.0
2005-07-29 07:46:00,136.076,136.077,136.076,136.077,7100000.0
2005-07-29 07:47:00,136.067,136.067,136.058,136.062,28000000.0
2005-07-29 07:48:00,136.058,136.068,136.053,136.058,145400000.0
2005-07-29 07:49:00,136.063,136.065,136.055,136.065,66700001.0
2005-07-29 07:50:00,136.083,136.083,136.07,136.076,51200000.0
2005-07-29 07:51:00,136.091,136.106,136.064,136.106,128999997.0
2005-07-29 07:52:00,136.04,136.078,136.029,136.057,77600000.0
2005-07-29 07:53:00,136.075,136.075,136.066,136.075,59600000.0
2005-07-29 07:54:00,136.061,136.061,136.061,136.061,24700001.0
2005-07-29 07:55:00,136.062,136.073,136.061,136.065,112500000.0
2005-07-29 07:56:00,136.046,136.046,136.0,136.0,92699998.0
2005-07-29 07:57:00,136.013,136.024,136.003,136.003,64800000.0
2005-07-29 07:58:00,136.018,136.035,136.015,136.035,82400001.0
2005-07-29 07:59:00,136.03,136.03,136.008,136.01,106999996.0
2005-07-29 08:00:00,135.997,136.005,135.995,135.995,62900000.0
2005-07-29 08:01:00,135.998,135.998,135.993,135.993,65199999.0
2005-07-29 08:02:00,135.981,135.988,135.969,135.975,133599995.0
2005-07-29 08:03:00,135.969,135.993,135.967,135.993,142700001.0
2005-07-29 08:04:00,135.995,135.997,135.987,135.989,178600001.0
2005-07-29 08:05:00,136.002,136.009,136.0,136.0,40000000.0
2005-07-29 08:06:00,135.98,135.98,135.943,135.955,69199999.0
2005-07-29 08:07:00,135.95,135.969,135.95,135.952,32200000.0
2005-07-29 08:08:00,135.946,135.946,135.935,135.935,28100001.0
2005-07-29 08:09:00,135.906,135.906,135.846,135.846,61599999.0
2005-07-29 08:10:00,135.856,135.858,135.844,135.844,125400000.0
2005-07-29 08:11:00,135.866,135.866,135.849,135.857,67499999.0
2005-07-29 08:12:00,135.858,135.86,135.84,135.84,188199995.0
2005-07-29 08:13:00,135.852,135.859,135.843,135.844,126999999.0
2005-07-29 08:14:00,135.838,135.848,135.838,135.848,43499999.0
2005-07-29 08:15:00,135.858,135.858,135.84,135.85,43100000.0
2005-07-29 08:16:00,135.845,135.845,135.829,135.844,76799998.0
2005-07-29 08:17:00,135.844,135.846,135.844,135.846,42800001.0
2005-07-29 08:18:00,135.848,135.867,135.848,135.866,50400000.0
2005-07-29 08:19:00,135.859,135.868,135.838,135.838,119899998.0
2005-07-29 08:20:00,135.83,135.833,135.822,135.83,113799997.0
2005-07-29 08:21:00,135.839,135.84,135.833,135.838,108400000.0
2005-07-29 08:22:00,135.84,135.841,135.838,135.838,71699999.0
2005-07-29 08:23:00,135.826,135.834,135.825,135.832,128699997.0
2005-07-29 08:24:00,135.82,135.82,135.813,135.817,58900000.0
2005-07-29 08:25:00,135.785,135.801,135.773,135.792,92200000.0
2005-07-29 08:26:00,135.812,135.828,135.812,135.825,67899998.0
2005-07-29 08:27:00,135.818,135.837,135.817,135.827,69600000.0
2005-07-29 08:28:00,135.835,135.836,135.817,135.827,104599999.0
2005-07-29 08:29:00,135.843,135.849,135.842,135.842,93500000.0
2005-07-29 08:30:00,135.838,135.841,135.827,135.841,96299999.0
2005-07-29 08:31:00,135.841,135.847,135.829,135.832,134900001.0
2005-07-29 08:32:00,135.836,135.836,135.814,135.814,34400000.0
2005-07-29 08:33:00,135.812,135.825,135.802,135.81,114300001.0
2005-07-29 08:34:00,135.793,135.793,135.755,135.76,176199996.0
2005-07-29 08:35:00,135.754,135.795,135.754,135.791,116700000.0
2005-07-29 08:36:00,135.796,135.815,135.796,135.81,99300002.0
2005-07-29 08:37:00,135.807,135.82,135.805,135.81,170799998.0
2005-07-29 08:38:00,135.807,135.807,135.798,135.807,101099998.0
2005-07-29 08:39:00,135.82,135.842,135.82,135.829,150199996.0
2005-07-29 08:40:00,135.817,135.83,135.811,135.83,55099999.0
2005-07-29 08:41:00,135.832,135.848,135.825,135.825,113999999.0
2005-07-29 08:42:00,135.823,135.85,135.823,135.85,98099998.0
2005-07-29 08:43:00,135.867,135.891,135.867,135.88,108899998.0
2005-07-29 08:44:00,135.881,135.896,135.863,135.863,109100002.0
2005-07-29 08:45:00,135.851,135.858,135.838,135.858,47000000.0
2005-07-29 08:46:00,135.858,135.885,135.856,135.885,78000001.0
2005-07-29 08:47:00,135.892,135.91,135.886,135.904,147999999.0
2005-07-29 08:48:00,135.917,135.918,135.903,135.918,110900002.0
2005-07-29 08:49:00,135.898,135.917,135.898,135.904,94199999.0
2005-07-29 08:50:00,135.908,135.908,135.886,135.907,82000000.0
2005-07-29 08:51:00,135.905,135.912,135.884,135.9,114300002.0
2005-07-29 08:52:00,135.893,135.917,135.891,135.917,65000000.0
2005-07-29 08:53:00,135.927,135.937,135.901,135.901,65400001.0
2005-07-29 08:54:00,135.88,135.898,135.874,135.894,99000001.0
2005-07-29 08:55:00,135.887,135.887,135.874,135.883,139700004.0
2005-07-29 08:56:00,135.897,135.897,135.865,135.865,113999999.0
2005-07-29 08:57:00,135.855,135.885,135.855,135.871,80500000.0
2005-07-29 08:58:00,135.873,135.886,135.867,135.876,98800000.0
2005-07-29 08:59:00,135.878,135.883,135.873,135.876,129300000.0
2005-07-29 09:00:00,135.872,135.882,135.872,135.872,74700000.0
2005-07-29 09:01:00,135.867,135.881,135.865,135.873,55500000.0
2005-07-29 09:02:00,135.872,135.876,135.859,135.864,25800000.0
2005-07-29 09:03:00,135.865,135.865,135.839,135.842,80799998.0
2005-07-29 09:04:00,135.835,135.835,135.792,135.801,117800000.0
2005-07-29 09:05:00,135.798,135.807,135.796,135.807,38100000.0
2005-07-29 09:06:00,135.8,135.809,135.798,135.802,189299999.0
2005-07-29 09:07:00,135.802,135.808,135.793,135.793,57499999.0
2005-07-29 09:08:00,135.801,135.831,135.801,135.828,108399999.0
2005-07-29 09:09:00,135.832,135.834,135.823,135.834,85300000.0
2005-07-29 09:10:00,135.818,135.822,135.803,135.803,79200000.0
2005-07-29 09:11:00,135.798,135.798,135.766,135.784,59100000.0
2005-07-29 09:12:00,135.778,135.796,135.772,135.796,127800000.0
2005-07-29 09:13:00,135.798,135.805,135.791,135.805,66299998.0
2005-07-29 09:14:00,135.809,135.821,135.806,135.809,74400000.0
2005-07-29 09:15:00,135.812,135.827,135.812,135.827,67400001.0
2005-07-29 09:16:00,135.813,135.828,135.813,135.827,54199999.0
2005-07-29 09:17:00,135.825,135.835,135.825,135.835,31200000.0
2005-07-29 09:18:00,135.813,135.817,135.804,135.809,167500001.0
2005-07-29 09:19:00,135.792,135.799,135.788,135.797,39700000.0
2005-07-29 09:20:00,135.804,135.833,135.804,135.811,170600004.0
2005-07-29 09:21:00,135.802,135.811,135.802,135.811,71800000.0
2005-07-29 09:22:00,135.822,135.835,135.822,135.831,143599999.0
2005-07-29 09:23:00,135.835,135.835,135.825,135.826,82999998.0
2005-07-29 09:24:00,135.831,135.873,135.831,135.873,137500001.0
2005-07-29 09:25:00,135.879,135.895,135.875,135.875,36100000.0
2005-07-29 09:26:00,135.87,135.884,135.865,135.865,105799998.0
2005-07-29 09:27:00,135.865,135.865,135.839,135.848,94399999.0
2005-07-29 09:28:00,135.839,135.841,135.828,135.832,97600001.0
2005-07-29 09:29:00,135.834,135.839,135.814,135.822,56800000.0
2005-07-29 09:30:00,135.837,135.858,135.835,135.856,68300000.0
2005-07-29 09:31:00,135.846,135.849,135.832,135.843,109499999.0
2005-07-29 09:32:00,135.824,135.824,135.81,135.82,126199999.0
2005-07-29 09:33:00,135.825,135.834,135.825,135.83,32900000.0
2005-07-29 09:34:00,135.815,135.815,135.798,135.798,48300000.0
2005-07-29 09:35:00,135.796,135.806,135.796,135.806,64200000.0
2005-07-29 09:36:00,135.82,135.822,135.809,135.822,73000001.0
2005-07-29 09:37:00,135.824,135.833,135.814,135.823,93000000.0
2005-07-29 09:38:00,135.825,135.825,135.817,135.825,22500000.0
2005-07-29 09:39:00,135.817,135.827,135.812,135.818,84700001.0
2005-07-29 09:40:00,135.83,135.836,135.83,135.833,39200000.0
2005-07-29 09:41:00,135.833,135.833,135.817,135.817,78599998.0
2005-07-29 09:42:00,135.827,135.865,135.819,135.865,59100000.0
2005-07-29 09:43:00,135.859,135.867,135.855,135.855,75900001.0
2005-07-29 09:44:00,135.857,135.865,135.857,135.863,114999998.0
2005-07-29 09:45:00,135.867,135.867,135.857,135.857,78300000.0
2005-07-29 09:46:00,135.86,135.869,135.86,135.867,82899999.0
2005-07-29 09:47:00,135.873,135.877,135.867,135.867,40800000.0
2005-07-29 09:48:00,135.866,135.866,135.859,135.859,30099999.0
2005-07-29 09:49:00,135.862,135.869,135.861,135.865,129199998.0
2005-07-29 09:50:00,135.865,135.875,135.865,135.87,82400000.0
2005-07-29 09:51:00,135.868,135.868,135.84,135.843,128500000.0
2005-07-29 09:52:00,135.84,135.843,135.831,135.831,70700001.0
2005-07-29 09:53:00,135.824,135.835,135.824,135.832,94899999.0
2005-07-29 09:54:00,135.835,135.849,135.835,135.846,85300003.0
2005-07-29 09:55:00,135.838,135.858,135.834,135.858,61599999.0
2005-07-29 09:56:00,135.861,135.87,135.861,135.87,96399999.0
2005-07-29 09:57:00,135.878,135.878,135.864,135.864,75100000.0
2005-07-29 09:58:00,135.863,135.865,135.863,135.865,13600000.0
2005-07-29 09:59:00,135.86,135.86,135.853,135.857,68499998.0
2005-07-29 10:00:00,135.845,135.85,135.845,135.85,41500000.0
2005-07-29 10:01:00,135.84,135.861,135.84,135.861,83900000.0
2005-07-29 10:02:00,135.859,135.868,135.857,135.868,118700002.0
2005-07-29 10:03:00,135.87,135.874,135.866,135.867,76600000.0
2005-07-29 10:04:00,135.873,135.884,135.873,135.873,109600000.0
2005-07-29 10:05:00,135.86,135.867,135.802,135.802,69999999.0
2005-07-29 10:06:00,135.795,135.798,135.759,135.759,122800000.0
2005-07-29 10:07:00,135.752,135.758,135.743,135.743,61900000.0
2005-07-29 10:08:00,135.748,135.777,135.746,135.77,44500000.0
2005-07-29 10:09:00,135.77,135.773,135.76,135.764,109800001.0
2005-07-29 10:10:00,135.76,135.76,135.735,135.735,48200000.0
2005-07-29 10:11:00,135.75,135.771,135.744,135.755,114899998.0
2005-07-29 10:12:00,135.765,135.774,135.755,135.761,89200002.0
2005-07-29 10:13:00,135.762,135.768,135.753,135.763,101999999.0
2005-07-29 10:14:00,135.749,135.75,135.743,135.743,67000002.0
2005-07-29 10:15:00,135.739,135.756,135.739,135.744,131000001.0
2005-07-29 10:16:00,135.745,135.755,135.745,135.75,82400000.0
2005-07-29 10:17:00,135.762,135.764,135.748,135.758,101699999.0
2005-07-29 10:18:00,135.752,135.775,135.752,135.77,85000002.0
2005-07-29 10:19:00,135.775,135.783,135.768,135.782,113600002.0
2005-07-29 10:20:00,135.784,135.808,135.772,135.808,124800000.0
2005-07-29 10:21:00,135.804,135.806,135.791,135.806,122700001.0
2005-07-29 10:22:00,135.809,135.815,135.803,135.808,186899998.0
2005-07-29 10:23:00,135.806,135.806,135.781,135.79,75500000.0
2005-07-29 10:24:00,135.789,135.796,135.787,135.793,92000000.0
2005-07-29 10:25:00,135.797,135.813,135.788,135.813,103399999.0
2005-07-29 10:26:00,135.806,135.806,135.793,135.793,97700000.0
2005-07-29 10:27:00,135.79,135.804,135.783,135.798,67799999.0
2005-07-29 10:28:00,135.781,135.802,135.781,135.802,21400000.0
2005-07-29 10:29:00,135.808,135.814,135.799,135.808,150200001.0
2005-07-29 10:30:00,135.808,135.808,135.781,135.79,171499999.0
2005-07-29 10:31:00,135.784,135.802,135.779,135.8,140899999.0
2005-07-29 10:32:00,135.792,135.792,135.772,135.772,17400000.0
2005-07-29 10:33:00,135.763,135.79,135.763,135.79,83100002.0
2005-07-29 10:34:00,135.796,135.805,135.792,135.792,76300000.0
2005-07-29 10:35:00,135.794,135.803,135.785,135.785,76900000.0
2005-07-29 10:36:00,135.773,135.773,135.758,135.758,139799999.0
2005-07-29 10:37:00,135.767,135.776,135.754,135.755,68000000.0
2005-07-29 10:38:00,135.758,135.76,135.755,135.755,183400002.0
2005-07-29 10:39:00,135.76,135.76,135.74,135.75,70400000.0
2005-07-29 10:40:00,135.768,135.78,135.76,135.77,71100000.0
2005-07-29 10:41:00,135.766,135.774,135.757,135.759,102300002.0
2005-07-29 10:42:00,135.751,135.753,135.742,135.749,86399999.0
2005-07-29 10:43:00,135.759,135.764,135.75,135.761,48300000.0
2005-07-29 10:44:00,135.766,135.766,135.752,135.753,157400000.0
2005-07-29 10:45:00,135.752,135.752,135.743,135.743,32699999.0
2005-07-29 10:46:00,135.744,135.766,135.743,135.766,107000002.0
2005-07-29 10:47:00,135.771,135.771,135.764,135.764,25599999.0
2005-07-29 10:48:00,135.753,135.754,135.753,135.753,25600000.0
2005-07-29 10:49:00,135.752,135.767,135.749,135.767,98600000.0
2005-07-29 10:50:00,135.775,135.792,135.775,135.789,149699997.0
2005-07-29 10:51:00,135.801,135.806,135.798,135.806,30200000.0
2005-07-29 10:52:00,135.792,135.802,135.783,135.79,171099998.0
2005-07-29 10:53:00,135.798,135.804,135.79,135.804,39200000.0
2005-07-29 10:54:00,135.803,135.803,135.785,135.802,189700002.0
2005-07-29 10:55:00,135.809,135.813,135.796,135.796,103500001.0
2005-07-29 10:56:00,135.809,135.822,135.807,135.807,140499999.0
2005-07-29 10:57:00,135.795,135.804,135.795,135.801,93800000.0
2005-07-29 10:58:00,135.798,135.799,135.793,135.796,78300000.0
2005-07-29 10:59:00,135.797,135.802,135.79,135.79,32700000.0
2005-07-29 11:00:00,135.8,135.802,135.797,135.797,130800004.0
2005-07-29 11:01:00,135.789,135.806,135.788,135.806,91100000.0
2005-07-29 11:02:00,135.795,135.795,135.785,135.785,21700000.0
2005-07-29 11:03:00,135.774,135.784,135.774,135.781,37600000.0
2005-07-29 11:04:00,135.775,135.781,135.763,135.763,148399998.0
2005-07-29 11:05:00,135.772,135.783,135.76,135.783,54900000.0
2005-07-29 11:06:00,135.789,135.789,135.784,135.787,110799998.0
2005-07-29 11:07:00,135.78,135.782,135.78,135.78,87899999.0
2005-07-29 11:08:00,135.777,135.777,135.763,135.77,99699998.0
2005-07-29 11:09:00,135.795,135.804,135.782,135.788,49600001.0
2005-07-29 11:10:00,135.784,135.8,135.784,135.798,90300000.0
2005-07-29 11:11:00,135.803,135.818,135.803,135.818,138399996.0
2005-07-29 11:12:00,135.822,135.822,135.804,135.81,150500001.0
2005-07-29 11:13:00,135.809,135.812,135.803,135.809,126200000.0
2005-07-29 11:14:00,135.801,135.806,135.783,135.789,56800000.0
2005-07-29 11:15:00,135.776,135.787,135.776,135.787,48200000.0
2005-07-29 11:16:00,135.782,135.791,135.778,135.781,102399999.0
2005-07-29 11:17:00,135.788,135.794,135.777,135.79,112599997.0
2005-07-29 11:18:00,135.798,135.798,135.787,135.787,57399998.0
2005-07-29 11:19:00,135.797,135.797,135.775,135.775,42400000.0
2005-07-29 11:20:00,135.761,135.763,135.753,135.755,81300001.0
2005-07-29 11:21:00,135.758,135.76,135.745,135.745,128199997.0
2005-07-29 11:22:00,135.745,135.759,135.745,135.759,157900001.0
2005-07-29 11:23:00,135.755,135.757,135.744,135.75,185999998.0
2005-07-29 11:24:00,135.755,135.755,135.747,135.747,69300000.0
2005-07-29 11:25:00,135.744,135.758,135.739,135.749,165400002.0
2005-07-29 11:26:00,135.742,135.744,135.742,135.743,27000000.0
2005-07-29 11:27:00,135.741,135.754,135.74,135.75,95499998.0
2005-07-29 11:28:00,135.754,135.767,135.752,135.755,110300002.0
2005-07-29 11:29:00,135.77,135.77,135.75,135.754,123400001.0
2005-07-29 11:30:00,135.766,135.782,135.758,135.771,63799999.0
2005-07-29 11:31:00,135.774,135.789,135.774,135.774,215600004.0
2005-07-29 11:32:00,135.772,135.778,135.764,135.764,95899998.0
2005-07-29 11:33:00,135.76,135.765,135.757,135.762,47200000.0
2005-07-29 11:34:00,135.777,135.779,135.77,135.777,121000000.0
2005-07-29 11:35:00,135.775,135.787,135.76,135.76,93599999.0
2005-07-29 11:36:00,135.775,135.778,135.758,135.763,98100000.0
2005-07-29 11:37:00,135.77,135.777,135.756,135.756,188599998.0
2005-07-29 11:38:00,135.759,135.759,135.742,135.744,69700000.0
2005-07-29 11:39:00,135.75,135.77,135.741,135.77,147300001.0
2005-07-29 11:40:00,135.754,135.764,135.743,135.756,106500001.0
2005-07-29 11:41:00,135.751,135.768,135.748,135.755,189500000.0
2005-07-29 11:42:00,135.737,135.753,135.737,135.753,81599999.0
2005-07-29 11:43:00,135.766,135.77,135.755,135.767,119000002.0
2005-07-29 11:44:00,135.772,135.772,135.753,135.753,89399999.0
2005-07-29 11:45:00,135.763,135.777,135.761,135.762,160300001.0
2005-07-29 11:46:00,135.753,135.754,135.738,135.738,79800001.0
2005-07-29 11:47:00,135.736,135.755,135.736,135.75,69700000.0
2005-07-29 11:48:00,135.758,135.779,135.75,135.772,118400003.0
2005-07-29 11:49:00,135.775,135.791,135.773,135.791,97499999.0
2005-07-29 11:50:00,135.786,135.798,135.786,135.798,137600000.0
2005-07-29 11:51:00,135.795,135.827,135.795,135.827,72199999.0
2005-07-29 11:52:00,135.826,135.849,135.826,135.833,30600000.0
2005-07-29 11:53:00,135.833,135.835,135.824,135.834,47900000.0
2005-07-29 11:54:00,135.831,135.833,135.821,135.831,139699998.0
2005-07-29 11:55:00,135.835,135.835,135.825,135.83,110099997.0
2005-07-29 11:56:00,135.83,135.83,135.81,135.81,127699998.0
2005-07-29 11:57:00,135.817,135.822,135.809,135.811,88300001.0
2005-07-29 11:58:00,135.81,135.826,135.809,135.826,54700001.0
2005-07-29 11:59:00,135.832,135.839,135.824,135.834,102599998.0
2005-07-29 12:00:00,135.827,135.83,135.814,135.827,106900000.0
2005-07-29 12:01:00,135.827,135.83,135.824,135.83,79399999.0
2005-07-29 12:02:00,135.827,135.829,135.809,135.809,86100000.0
2005-07-29 12:03:00,135.825,135.83,135.817,135.828,162999999.0
2005-07-29 12:04:00,135.838,135.838,135.833,135.837,95200001.0
2005-07-29 12:05:00,135.83,135.83,135.82,135.82,118100000.0
2005-07-29 12:06:00,135.825,135.835,135.823,135.824,106300000.0
2005-07-29 12:07:00,135.82,135.83,135.813,135.827,101100000.0
2005-07-29 12:08:00,135.828,135.839,135.821,135.831,95000000.0
2005-07-29 12:09:00,135.832,135.832,135.822,135.826,79000001.0
2005-07-29 12:10:00,135.833,135.833,135.815,135.825,191499996.0
2005-07-29 12:11:00,135.822,135.829,135.815,135.815,116199998.0
2005-07-29 12:12:00,135.812,135.822,135.812,135.819,50100001.0
2005-07-29 12:13:00,135.818,135.822,135.816,135.818,72700000.0
2005-07-29 12:14:00,135.818,135.832,135.81,135.822,46800000.0
2005-07-29 12:15:00,135.815,135.827,135.814,135.827,137999999.0
2005-07-29 12:16:00,135.825,135.826,135.817,135.823,90199997.0
2005-07-29 12:17:00,135.826,135.836,135.826,135.836,78800002.0
2005-07-29 12:18:00,135.832,135.835,135.827,135.827,98099999.0
2005-07-29 12:19:00,135.822,135.841,135.822,135.84,94100000.0
2005-07-29 12:20:00,135.84,135.84,135.838,135.838,39200000.0
2005-07-29 12:21:00,135.833,135.839,135.829,135.839,52100000.0
2005-07-29 12:22:00,135.831,135.831,135.831,135.831,36800000.0
2005-07-29 12:23:00,135.826,135.826,135.813,135.813,72200002.0
2005-07-29 12:24:00,135.81,135.814,135.8,135.804,138300001.0
2005-07-29 12:25:00,135.81,135.813,135.805,135.805,61600000.0
2005-07-29 12:26:00,135.804,135.804,135.788,135.792,59099998.0
2005-07-29 12:27:00,135.789,135.801,135.789,135.792,33100000.0
2005-07-29 12:28:00,135.798,135.798,135.793,135.793,27200000.0
2005-07-29 12:29:00,135.788,135.791,135.776,135.776,130800001.0
2005-07-29 12:30:00,135.776,135.791,135.776,135.779,103500000.0
2005-07-29 12:31:00,135.782,135.79,135.777,135.789,67800000.0
2005-07-29 12:32:00,135.797,135.801,135.785,135.785,110899999.0
2005-07-29 12:33:00,135.79,135.795,135.788,135.795,133000000.0
2005-07-29 12:34:00,135.794,135.806,135.792,135.794,162199999.0
2005-07-29 12:35:00,135.783,135.783,135.77,135.775,109799999.0
2005-07-29 12:36:00,135.783,135.802,135.783,135.798,89600002.0
2005-07-29 12:37:00,135.791,135.797,135.791,135.793,59599999.0
2005-07-29 12:38:00,135.797,135.815,135.797,135.803,95900001.0
2005-07-29 12:39:00,135.813,135.815,135.807,135.811,112399999.0
2005-07-29 12:40:00,135.812,135.822,135.806,135.812,50200000.0
2005-07-29 12:41:00,135.804,135.83,135.804,135.829,223400001.0
2005-07-29 12:42:00,135.825,135.849,135.821,135.841,68699999.0
2005-07-29 12:43:00,135.85,135.86,135.843,135.859,132100003.0
2005-07-29 12:44:00,135.859,135.876,135.859,135.867,26400000.0
2005-07-29 12:45:00,135.88,135.88,135.862,135.862,57000000.0
2005-07-29 12:46:00,135.873,135.873,135.84,135.85,125600002.0
2005-07-29 12:47:00,135.845,135.848,135.814,135.814,60800000.0
2005-07-29 12:48:00,135.82,135.828,135.817,135.82,116299999.0
2005-07-29 12:49:00,135.81,135.815,135.805,135.807,172599998.0
2005-07-29 12:50:00,135.815,135.832,135.811,135.823,33200000.0
2005-07-29 12:51:00,135.826,135.826,135.807,135.808,97899998.0
2005-07-29 12:52:00,135.817,135.828,135.817,135.82,73600001.0
2005-07-29 12:53:00,135.827,135.832,135.821,135.821,105600002.0
2005-07-29 12:54:00,135.81,135.824,135.81,135.815,107100000.0
2005-07-29 12:55:00,135.817,135.829,135.817,135.82,54300000.0
2005-07-29 12:56:00,135.823,135.833,135.823,135.833,86900000.0
2005-07-29 12:57:00,135.851,135.862,135.846,135.858,88600000.0
2005-07-29 12:58:00,135.857,135.857,135.841,135.85,114800000.0
2005-07-29 12:59:00,135.84,135.84,135.792,135.792,71200002.0
2005-07-29 13:00:00,135.793,135.794,135.79,135.79,74800001.0
2005-07-29 13:01:00,135.786,135.799,135.786,135.796,126099999.0
2005-07-29 13:02:00,135.782,135.796,135.782,135.795,40200000.0
2005-07-29 13:03:00,135.795,135.803,135.795,135.795,76399999.0
2005-07-29 13:04:00,135.799,135.804,135.793,135.795,40800001.0
2005-07-29 13:05:00,135.781,135.798,135.781,135.796,76699998.0
2005-07-29 13:06:00,135.796,135.811,135.792,135.808,35500000.0
2005-07-29 13:07:00,135.802,135.806,135.802,135.802,37700000.0
2005-07-29 13:08:00,135.802,135.808,135.8,135.808,51400002.0
2005-07-29 13:09:00,135.808,135.813,135.801,135.813,55199999.0
2005-07-29 13:10:00,135.808,135.81,135.805,135.81,43500000.0
2005-07-29 13:11:00,135.804,135.817,135.803,135.803,76700000.0
2005-07-29 13:12:00,135.803,135.821,135.803,135.805,149200002.0
2005-07-29 13:13:00,135.812,135.817,135.804,135.804,168999999.0
2005-07-29 13:14:00,135.818,135.837,135.818,135.837,51600000.0
2005-07-29 13:15:00,135.839,135.852,135.838,135.852,98500003.0
2005-07-29 13:16:00,135.86,135.883,135.86,135.871,48800000.0
2005-07-29 13:17:00,135.868,135.893,135.864,135.878,60900001.0
2005-07-29 13:18:00,135.877,135.887,135.853,135.853,75900000.0
2005-07-29 13:19:00,135.844,135.852,135.844,135.844,44300000.0
2005-07-29 13:20:00,135.857,135.868,135.857,135.86,95600000.0
2005-07-29 13:21:00,135.848,135.865,135.842,135.865,52999999.0
2005-07-29 13:22:00,135.868,135.868,135.862,135.863,74199998.0
2005-07-29 13:23:00,135.845,135.85,135.845,135.85,71100000.0
2005-07-29 13:24:00,135.848,135.876,135.834,135.876,147099999.0
2005-07-29 13:25:00,135.871,135.878,135.868,135.878,153399999.0
2005-07-29 13:26:00,135.881,135.891,135.88,135.891,134999999.0
2005-07-29 13:27:00,135.884,135.884,135.878,135.88,68000001.0
2005-07-29 13:28:00,135.873,135.895,135.873,135.895,148599999.0
2005-07-29 13:29:00,135.894,135.9,135.882,135.898,128699999.0
2005-07-29 13:30:00,135.904,135.904,135.877,135.877,54400000.0
2005-07-29 13:31:00,135.869,135.893,135.869,135.893,76800000.0
2005-07-29 13:32:00,135.892,135.909,135.887,135.887,155500002.0
2005-07-29 13:33:00,135.897,135.9,135.891,135.9,82400000.0
2005-07-29 13:34:00,135.897,135.921,135.897,135.921,86800000.0
2005-07-29 13:35:00,135.914,135.927,135.914,135.919,52499999.0
2005-07-29 13:36:00,135.909,135.909,135.901,135.901,17600000.0
2005-07-29 13:37:00,135.892,135.898,135.892,135.892,125000003.0
2005-07-29 13:38:00,135.886,135.886,135.874,135.875,33100000.0
2005-07-29 13:39:00,135.873,135.875,135.867,135.867,57200000.0
2005-07-29 13:40:00,135.875,135.888,135.869,135.869,24300000.0
2005-07-29 13:41:00,135.867,135.867,135.857,135.867,28300000.0
2005-07-29 13:42:00,135.869,135.879,135.866,135.877,68699998.0
2005-07-29 13:43:00,135.888,135.895,135.882,135.888,78100000.0
2005-07-29 13:44:00,135.88,135.88,135.867,135.871,124200000.0
2005-07-29 13:45:00,135.888,135.894,135.888,135.894,4500000.0
2005-07-29 13:46:00,135.898,135.902,135.891,135.902,128399999.0
2005-07-29 13:47:00,135.887,135.887,135.875,135.886,47599999.0
2005-07-29 13:48:00,135.882,135.889,135.87,135.88,131400001.0
2005-07-29 13:49:00,135.884,135.887,135.873,135.887,55200000.0
2005-07-29 13:50:00,135.878,135.91,135.878,135.91,78299998.0
2005-07-29 13:51:00,135.925,135.925,135.906,135.906,87700000.0
2005-07-29 13:52:00,135.902,135.903,135.884,135.884,73399999.0
2005-07-29 13:53:00,135.882,135.898,135.882,135.885,80499999.0
2005-07-29 13:54:00,135.883,135.892,135.88,135.892,88800000.0
2005-07-29 13:55:00,135.885,135.89,135.885,135.89,60500001.0
2005-07-29 13:56:00,135.892,135.899,135.892,135.893,58099999.0
2005-07-29 13:57:00,135.897,135.909,135.897,135.905,31400000.0
2005-07-29 13:58:00,135.91,135.915,135.905,135.905,93899998.0
2005-07-29 13:59:00,135.915,135.932,135.915,135.919,93300003.0
2005-07-29 14:00:00,135.927,135.935,135.924,135.924,66900000.0
2005-07-29 14:01:00,135.932,135.935,135.929,135.93,63599999.0
2005-07-29 14:02:00,135.926,135.93,135.924,135.93,125900001.0
2005-07-29 14:03:00,135.936,135.941,135.927,135.927,90300001.0
2005-07-29 14:04:00,135.926,135.936,135.921,135.935,132099999.0
2005-07-29 14:05:00,135.947,135.964,135.947,135.964,140699998.0
2005-07-29 14:06:00,135.956,135.956,135.93,135.93,85800000.0
2005-07-29 14:07:00,135.925,135.941,135.925,135.932,175700007.0
2005-07-29 14:08:00,135.938,135.939,135.927,135.939,142100003.0
2005-07-29 14:09:00,135.933,135.948,135.931,135.936,76199999.0
2005-07-29 14:10:00,135.933,135.942,135.929,135.932,94299999.0
2005-07-29 14:11:00,135.938,135.938,135.914,135.914,74499999.0
2005-07-29 14:12:00,135.922,135.922,135.904,135.907,46700000.0
2005-07-29 14:13:00,135.902,135.903,135.889,135.892,123400000.0
2005-07-29 14:14:00,135.885,135.885,135.869,135.879,89000001.0
2005-07-29 14:15:00,135.878,135.886,135.862,135.883,127600001.0
2005-07-29 14:16:00,135.884,135.895,135.884,135.895,42900000.0
2005-07-29 14:17:00,135.907,135.917,135.901,135.917,62800000.0
2005-07-29 14:18:00,135.913,135.929,135.912,135.927,46200000.0
2005-07-29 14:19:00,135.942,135.944,135.936,135.936,99299997.0
2005-07-29 14:20:00,135.936,135.936,135.924,135.935,88199998.0
2005-07-29 14:21:00,135.918,135.933,135.905,135.905,87000002.0
2005-07-29 14:22:00,135.912,135.919,135.905,135.907,93500000.0
2005-07-29 14:23:00,135.913,135.938,135.913,135.933,28800000.0
2005-07-29 14:24:00,135.951,135.951,135.936,135.939,63099999.0
2005-07-29 14:25:00,135.937,135.941,135.909,135.909,41600000.0
2005-07-29 14:26:00,135.895,135.895,135.882,135.895,89900001.0
2005-07-29 14:27:00,135.91,135.918,135.904,135.904,66400000.0
2005-07-29 14:28:00,135.89,135.905,135.89,135.905,49900000.0
2005-07-29 14:29:00,135.92,135.935,135.905,135.918,65100000.0
2005-07-29 14:30:00,135.935,135.943,135.909,135.928,99400002.0
2005-07-29 14:31:00,135.959,135.959,135.888,135.888,87399999.0
2005-07-29 14:32:00,135.85,135.85,135.79,135.79,71800001.0
2005-07-29 14:33:00,135.778,135.806,135.769,135.805,44800000.0
2005-07-29 14:34:00,135.805,135.815,135.797,135.815,58699998.0
2005-07-29 14:35:00,135.831,135.842,135.817,135.82,145700001.0
2005-07-29 14:36:00,135.831,135.88,135.831,135.862,66400000.0
2005-07-29 14:37:00,135.855,135.866,135.842,135.855,77500000.0
2005-07-29 14:38:00,135.825,135.89,135.825,135.89,171200000.0
2005-07-29 14:39:00,135.888,135.924,135.885,135.908,102100002.0
2005-07-29 14:40:00,135.904,135.907,135.894,135.897,90300001.0
2005-07-29 14:41:00,135.895,135.921,135.895,135.908,108800001.0
2005-07-29 14:42:00,135.918,135.941,135.912,135.941,177199998.0
2005-07-29 14:43:00,135.945,135.945,135.905,135.905,106100000.0
2005-07-29 14:44:00,135.915,135.947,135.902,135.947,112499998.0
2005-07-29 14:45:00,135.948,135.977,135.945,135.973,105200002.0
2005-07-29 14:46:00,135.99,135.99,135.945,135.945,119800001.0
2005-07-29 14:47:00,135.931,135.962,135.931,135.947,113500000.0
2005-07-29 14:48:00,135.96,135.998,135.945,135.998,75400000.0
2005-07-29 14:49:00,136.014,136.031,135.988,135.988,86700000.0
2005-07-29 14:50:00,135.995,136.01,135.995,136.006,95199999.0
2005-07-29 14:51:00,135.99,135.99,135.969,135.982,78200001.0
2005-07-29 14:52:00,135.963,135.994,135.962,135.986,142400003.0
2005-07-29 14:53:00,135.973,135.993,135.973,135.991,58000000.0
2005-07-29 14:54:00,136.003,136.018,136.003,136.006,114500002.0
2005-07-29 14:55:00,136.0,136.001,135.96,135.96,94199999.0
2005-07-29 14:56:00,135.967,135.976,135.954,135.955,107800000.0
2005-07-29 14:57:00,135.953,135.998,135.947,135.99,95500000.0
2005-07-29 14:58:00,135.986,135.995,135.968,135.968,87000000.0
2005-07-29 14:59:00,135.97,135.985,135.947,135.947,74800003.0
2005-07-29 15:00:00,135.955,135.97,135.955,135.967,127800001.0
2005-07-29 15:01:00,135.965,135.97,135.943,135.944,140200004.0
2005-07-29 15:02:00,135.948,135.967,135.948,135.962,42900000.0
2005-07-29 15:03:00,135.956,135.967,135.95,135.967,112700001.0
2005-07-29 15:04:00,135.972,135.972,135.936,135.936,70400000.0
2005-07-29 15:05:00,135.928,135.944,135.924,135.93,69600000.0
2005-07-29 15:06:00,135.928,135.955,135.925,135.955,51200000.0
2005-07-29 15:07:00,135.963,135.994,135.957,135.986,61500000.0
2005-07-29 15:08:00,136.001,136.006,135.982,135.987,122500000.0
2005-07-29 15:09:00,135.98,136.01,135.98,136.01,61400000.0
2005-07-29 15:10:00,136.004,136.02,135.997,136.005,95200000.0
2005-07-29 15:11:00,135.991,135.991,135.983,135.988,93099999.0
2005-07-29 15:12:00,135.99,136.017,135.988,136.017,88400000.0
2005-07-29 15:13:00,136.001,136.001,135.96,135.963,60500000.0
2005-07-29 15:14:00,135.968,135.99,135.968,135.978,174799998.0
2005-07-29 15:15:00,135.963,136.021,135.963,136.021,96699999.0
2005-07-29 15:16:00,136.006,136.006,135.985,135.995,72200000.0
2005-07-29 15:17:00,135.994,136.004,135.994,136.001,70000000.0
2005-07-29 15:18:00,135.986,135.998,135.983,135.988,158100002.0
2005-07-29 15:19:00,135.983,135.994,135.969,135.993,79600000.0
2005-07-29 15:20:00,135.973,135.973,135.952,135.971,118799999.0
2005-07-29 15:21:00,135.98,135.997,135.97,135.989,61500000.0
2005-07-29 15:22:00,136.019,136.033,136.019,136.03,37000000.0
2005-07-29 15:23:00,136.019,136.042,136.019,136.02,124299999.0
2005-07-29 15:24:00,136.04,136.05,136.04,136.049,38700000.0
2005-07-29 15:25:00,136.048,136.048,136.031,136.038,71100001.0
2005-07-29 15:26:00,136.05,136.05,136.028,136.034,129000001.0
2005-07-29 15:27:00,136.034,136.034,136.007,136.007,99800000.0
2005-07-29 15:28:00,136.011,136.03,136.01,136.018,132500001.0
2005-07-29 15:29:00,136.015,136.022,136.005,136.022,78999999.0
2005-07-29 15:30:00,136.02,136.022,136.015,136.022,64700002.0
2005-07-29 15:31:00,136.02,136.032,136.02,136.028,99900000.0
2005-07-29 15:32:00,136.043,136.107,136.043,136.099,91899998.0
2005-07-29 15:33:00,136.1,136.1,136.083,136.089,68300000.0
2005-07-29 15:34:00,136.08,136.091,136.07,136.074,82400000.0
2005-07-29 15:35:00,136.079,136.079,136.051,136.051,65100000.0
2005-07-29 15:36:00,136.045,136.059,136.028,136.057,107100000.0
2005-07-29 15:37:00,136.068,136.074,136.064,136.07,88700000.0
2005-07-29 15:38:00,136.062,136.064,136.055,136.055,32000000.0
2005-07-29 15:39:00,136.061,136.061,136.048,136.052,59900000.0
2005-07-29 15:40:00,136.052,136.052,136.026,136.03,102600001.0
2005-07-29 15:41:00,136.03,136.038,136.02,136.038,38700000.0
2005-07-29 15:42:00,136.037,136.038,136.016,136.016,45600000.0
2005-07-29 15:43:00,136.011,136.042,136.011,136.03,143900000.0
2005-07-29 15:44:00,136.022,136.058,136.022,136.044,99700000.0
2005-07-29 15:45:00,136.042,136.05,136.035,136.035,94999999.0
2005-07-29 15:46:00,136.001,136.012,135.998,136.012,69400000.0
2005-07-29 15:47:00,136.033,136.07,136.03,136.031,112300000.0
2005-07-29 15:48:00,136.026,136.036,136.022,136.022,113200001.0
2005-07-29 15:49:00,136.018,136.035,136.016,136.017,119100000.0
2005-07-29 15:50:00,136.012,136.027,136.012,136.026,126899999.0
2005-07-29 15:51:00,136.027,136.053,136.019,136.023,74899998.0
2005-07-29 15:52:00,136.028,136.031,136.006,136.006,70500000.0
2005-07-29 15:53:00,136.028,136.045,136.025,136.025,82000000.0
2005-07-29 15:54:00,136.001,136.021,135.991,135.991,79799999.0
2005-07-29 15:55:00,135.993,135.999,135.987,135.987,54000000.0
2005-07-29 15:56:00,135.976,135.976,135.952,135.96,104599997.0
2005-07-29 15:57:00,135.967,135.967,135.953,135.954,92299999.0
2005-07-29 15:58:00,135.94,135.98,135.94,135.963,133299999.0
2005-07-29 15:59:00,135.96,135.991,135.96,135.991,63200000.0
2005-07-29 16:00:00,135.988,136.01,135.988,136.005,80000001.0
2005-07-29 16:01:00,135.993,136.007,135.979,135.99,205199997.0
2005-07-29 16:02:00,135.995,136.012,135.981,136.007,102899999.0
2005-07-29 16:03:00,136.01,136.024,135.999,136.016,108300001.0
2005-07-29 16:04:00,136.0,136.009,135.986,135.986,94599998.0
2005-07-29 16:05:00,135.975,135.999,135.969,135.996,68700001.0
2005-07-29 16:06:00,135.983,135.999,135.972,135.999,51999999.0
2005-07-29 16:07:00,136.012,136.024,135.991,136.004,117899996.0
2005-07-29 16:08:00,136.01,136.03,135.996,136.03,151099999.0
2005-07-29 16:09:00,136.023,136.049,136.014,136.049,89400000.0
2005-07-29 16:10:00,136.036,136.036,135.987,136.005,58000000.0
2005-07-29 16:11:00,136.002,136.048,136.001,136.048,84200002.0
2005-07-29 16:12:00,136.055,136.091,136.055,136.07,45900000.0
2005-07-29 16:13:00,136.072,136.075,136.045,136.058,169599999.0
2005-07-29 16:14:00,136.062,136.073,136.057,136.065,130699998.0
2005-07-29 16:15:00,136.062,136.071,136.057,136.062,43200000.0
2005-07-29 16:16:00,136.075,136.082,136.062,136.07,182899999.0
2005-07-29 16:17:00,136.085,136.095,136.056,136.056,165399999.0
2005-07-29 16:18:00,136.06,136.075,136.055,136.075,160999999.0
2005-07-29 16:19:00,136.07,136.07,136.049,136.063,33600000.0
2005-07-29 16:20:00,136.078,136.078,136.062,136.062,131999998.0
2005-07-29 16:21:00,136.065,136.078,136.065,136.076,61600000.0
2005-07-29 16:22:00,136.062,136.087,136.056,136.085,89300002.0
2005-07-29 16:23:00,136.097,136.11,136.07,136.104,176999997.0
2005-07-29 16:24:00,136.103,136.118,136.096,136.112,81900000.0
2005-07-29 16:25:00,136.155,136.204,136.155,136.2,38500000.0
2005-07-29 16:26:00,136.173,136.173,136.155,136.155,80000000.0
2005-07-29 16:27:00,136.152,136.152,136.128,136.128,58800000.0
2005-07-29 16:28:00,136.132,136.156,136.132,136.152,68500000.0
2005-07-29 16:29:00,136.136,136.148,136.122,136.122,109999998.0
2005-07-29 16:30:00,136.129,136.141,136.124,136.139,95200001.0
2005-07-29 16:31:00,136.14,136.153,136.134,136.147,99900001.0
2005-07-29 16:32:00,136.143,136.143,136.131,136.134,44500000.0
2005-07-29 16:33:00,136.148,136.16,136.138,136.16,74700000.0
2005-07-29 16:34:00,136.162,136.168,136.155,136.155,121599999.0
2005-07-29 16:35:00,136.16,136.168,136.16,136.164,61900001.0
2005-07-29 16:36:00,136.161,136.184,136.161,136.184,147000002.0
2005-07-29 16:37:00,136.19,136.195,136.167,136.169,123900001.0
2005-07-29 16:38:00,136.172,136.238,136.172,136.238,48800000.0
2005-07-29 16:39:00,136.233,136.233,136.19,136.198,87800001.0
2005-07-29 16:40:00,136.205,136.235,136.205,136.235,75500002.0
2005-07-29 16:41:00,136.248,136.262,136.248,136.25,119900002.0
2005-07-29 16:42:00,136.242,136.242,136.229,136.242,41600000.0
2005-07-29 16:43:00,136.26,136.264,136.233,136.233,105900000.0
2005-07-29 16:44:00,136.233,136.243,136.223,136.224,135900002.0
2005-07-29 16:45:00,136.232,136.257,136.232,136.257,99300002.0
2005-07-29 16:46:00,136.253,136.253,136.238,136.247,168299999.0
2005-07-29 16:47:00,136.243,136.243,136.215,136.215,57400000.0
2005-07-29 16:48:00,136.213,136.251,136.201,136.251,88099999.0
2005-07-29 16:49:00,136.243,136.243,136.219,136.229,63400000.0
2005-07-29 16:50:00,136.228,136.228,136.2,136.217,118600001.0
2005-07-29 16:51:00,136.224,136.229,136.219,136.228,156299996.0
2005-07-29 16:52:00,136.235,136.253,136.235,136.242,118199998.0
2005-07-29 16:53:00,136.262,136.267,136.257,136.265,147599996.0
2005-07-29 16:54:00,136.263,136.265,136.25,136.26,114200000.0
2005-07-29 16:55:00,136.254,136.261,136.244,136.257,102500002.0
2005-07-29 16:56:00,136.256,136.263,136.242,136.263,115599999.0
2005-07-29 16:57:00,136.26,136.26,136.237,136.256,127300000.0
2005-07-29 16:58:00,136.272,136.297,136.096,136.096,119100001.0
2005-07-29 16:59:00,136.102,136.204,136.102,136.198,88999999.0
2005-07-29 17:00:00,136.167,136.176,136.127,136.146,176300000.0
2005-07-29 17:01:00,136.162,136.201,136.135,136.201,140000000.0
2005-07-29 17:02:00,136.197,136.197,136.153,136.153,80400002.0
2005-07-29 17:03:00,136.136,136.176,136.128,136.167,68800000.0
2005-07-29 17:04:00,136.143,136.167,136.13,136.131,171100004.0
2005-07-29 17:05:00,136.118,136.148,136.116,136.138,87599999.0
2005-07-29 17:06:00,136.143,136.143,136.135,136.135,95400001.0
2005-07-29 17:07:00,136.141,136.178,136.141,136.162,133400002.0
2005-07-29 17:08:00,136.178,136.192,136.178,136.183,91500001.0
2005-07-29 17:09:00,136.168,136.168,136.137,136.146,72099999.0
2005-07-29 17:10:00,136.155,136.158,136.114,136.116,139100001.0
2005-07-29 17:11:00,136.118,136.133,136.111,136.124,34700000.0
2005-07-29 17:12:00,136.131,136.14,136.112,136.117,126600001.0
2005-07-29 17:13:00,136.117,136.124,136.109,136.109,99800001.0
2005-07-29 17:14:00,136.117,136.119,136.08,136.088,59700000.0
2005-07-29 17:15:00,136.09,136.091,136.018,136.018,83700000.0
2005-07-29 17:16:00,135.99,135.999,135.974,135.987,158599997.0
2005-07-29 17:17:00,135.978,135.989,135.961,135.977,65200000.0
2005-07-29 17:18:00,135.987,136.016,135.987,136.016,111600002.0
2005-07-29 17:19:00,136.037,136.058,136.025,136.025,162700001.0
2005-07-29 17:20:00,136.037,136.051,136.028,136.028,102600000.0
2005-07-29 17:21:00,136.028,136.054,136.027,136.054,107300000.0
2005-07-29 17:22:00,136.07,136.083,136.017,136.017,77600001.0
2005-07-29 17:23:00,136.012,136.028,136.012,136.015,84400000.0
2005-07-29 17:24:00,136.013,136.032,136.013,136.022,58699999.0
2005-07-29 17:25:00,136.008,136.031,136.006,136.022,139199999.0
2005-07-29 17:26:00,136.032,136.036,136.02,136.035,85000000.0
2005-07-29 17:27:00,136.039,136.06,136.039,136.055,72499999.0
2005-07-29 17:28:00,136.058,136.114,136.058,136.114,68499999.0
2005-07-29 17:29:00,136.132,136.135,136.095,136.123,109499998.0
2005-07-29 17:30:00,136.124,136.13,136.1,136.1,123800000.0
2005-07-29 17:31:00,136.106,136.12,136.099,136.12,43200000.0
2005-07-29 17:32:00,136.115,136.115,136.099,136.099,72700001.0
2005-07-29 17:33:00,136.094,136.102,136.094,136.1,44500000.0
2005-07-29 17:34:00,136.108,136.112,136.099,136.103,66200000.0
2005-07-29 17:35:00,136.11,136.121,136.105,136.114,121899999.0
2005-07-29 17:36:00,136.118,136.137,136.116,136.128,97500001.0
2005-07-29 17:37:00,136.133,136.14,136.133,136.137,25600000.0
2005-07-29 17:38:00,136.163,136.193,136.163,136.19,121299999.0
2005-07-29 17:39:00,136.19,136.194,136.162,136.162,78200000.0
2005-07-29 17:40:00,136.147,136.156,136.137,136.137,106699999.0
2005-07-29 17:41:00,136.144,136.145,136.135,136.137,105199999.0
2005-07-29 17:42:00,136.143,136.153,136.127,136.153,76500002.0
2005-07-29 17:43:00,136.146,136.152,136.133,136.15,98299999.0
2005-07-29 17:44:00,136.153,136.16,136.143,136.16,54800000.0
2005-07-29 17:45:00,136.154,136.157,136.143,136.157,82900000.0
2005-07-29 17:46:00,136.154,136.166,136.154,136.157,25900000.0
2005-07-29 17:47:00,136.168,136.18,136.154,136.154,105099998.0
2005-07-29 17:48:00,136.156,136.168,136.155,136.158,93599999.0
2005-07-29 17:49:00,136.147,136.15,136.137,136.147,148999996.0
2005-07-29 17:50:00,136.156,136.164,136.155,136.155,27600000.0
2005-07-29 17:51:00,136.142,136.161,136.142,136.161,80000000.0
2005-07-29 17:52:00,136.159,136.165,136.15,136.165,81600001.0
2005-07-29 17:53:00,136.172,136.201,136.172,136.186,39200000.0
2005-07-29 17:54:00,136.174,136.175,136.147,136.15,70299999.0
2005-07-29 17:55:00,136.142,136.165,136.142,136.151,103600002.0
2005-07-29 17:56:00,136.138,136.157,136.131,136.155,63099999.0
2005-07-29 17:57:00,136.157,136.157,136.145,136.145,64700001.0
2005-07-29 17:58:00,136.139,136.139,136.134,136.138,50400000.0
2005-07-29 17:59:00,136.125,136.137,136.123,136.135,94600000.0
2005-07-29 18:00:00,136.136,136.137,136.115,136.115,131100002.0
2005-07-29 18:01:00,136.094,136.103,136.083,136.09,1391999992.0
2005-07-29 18:02:00,136.11,136.13,136.1,136.13,1336899997.0
2005-07-29 18:03:00,136.11,136.11,136.1,136.1,1336899997.0
2005-07-29 18:04:00,136.097,136.098,136.07,136.075,1336899997.0
2005-07-29 18:05:00,136.05,136.063,136.039,136.039,1675299995.0
2005-07-29 18:06:00,136.037,136.045,136.03,136.045,967800004.0
2005-07-29 18:07:00,136.045,136.063,136.045,136.055,1655500000.0
2005-07-29 18:08:00,136.055,136.063,136.044,136.061,1877900001.0
2005-07-29 18:09:00,136.062,136.062,136.045,136.05,1401300005.0
2005-07-29 18:10:00,136.048,136.06,136.048,136.05,985200002.0
2005-07-29 18:11:00,136.05,136.087,136.05,136.061,815399999.0
2005-07-29 18:12:00,136.052,136.07,136.052,136.06,753999996.0
2005-07-29 18:13:00,136.061,136.061,136.042,136.055,1436099996.0
2005-07-29 18:14:00,136.055,136.058,136.05,136.053,1498599993.0
2005-07-29 18:15:00,136.057,136.078,136.057,136.06,1840299990.0
2005-07-29 18:16:00,136.063,136.096,136.063,136.077,1523500007.0
2005-07-29 18:17:00,136.09,136.11,136.088,136.11,621099997.0
2005-07-29 18:18:00,136.113,136.113,136.095,136.112,560199998.0
2005-07-29 18:19:00,136.118,136.146,136.107,136.132,913199996.0
2005-07-29 18:20:00,136.128,136.137,136.096,136.099,1443499997.0
2005-07-29 18:21:00,136.1,136.111,136.095,136.108,1248800001.0
2005-07-29 18:22:00,136.114,136.138,136.114,136.136,1056399987.0
2005-07-29 18:23:00,136.136,136.136,136.097,136.114,1267099999.0
2005-07-29 18:24:00,136.107,136.109,136.089,136.09,995000003.0
2005-07-29 18:25:00,136.095,136.116,136.095,136.105,1345799998.0
2005-07-29 18:26:00,136.11,136.122,136.106,136.11,1067699993.0
2005-07-29 18:27:00,136.106,136.106,136.084,136.087,549100002.0
2005-07-29 18:28:00,136.09,136.09,136.065,136.079,826800000.0
2005-07-29 18:29:00,136.08,136.088,136.065,136.078,756000000.0
2005-07-29 18:30:00,136.075,136.082,136.057,136.076,485399997.0
2005-07-29 18:31:00,136.082,136.109,136.079,136.08,905000001.0
2005-07-29 18:32:00,136.075,136.097,136.075,136.097,1397199994.0
2005-07-29 18:33:00,136.103,136.137,136.103,136.125,1469300005.0
2005-07-29 18:34:00,136.128,136.144,136.128,136.134,1180099999.0
2005-07-29 18:35:00,136.15,136.161,136.145,136.157,1239999988.0
2005-07-29 18:36:00,136.147,136.149,136.127,136.147,565800001.0
2005-07-29 18:37:00,136.143,136.146,136.135,136.143,632299993.0
2005-07-29 18:38:00,136.153,136.153,136.138,136.152,327499999.0
2005-07-29 18:39:00,136.156,136.165,136.146,136.165,358899997.0
2005-07-29 18:40:00,136.166,136.177,136.157,136.159,1170900000.0
2005-07-29 18:41:00,136.162,136.165,136.16,136.165,322199997.0
2005-07-29 18:42:00,136.168,136.176,136.161,136.162,681700004.0
2005-07-29 18:43:00,136.162,136.174,136.158,136.16,333599995.0
2005-07-29 18:44:00,136.16,136.17,136.153,136.158,311399999.0
2005-07-29 18:45:00,136.159,136.172,136.155,136.16,291899997.0
2005-07-29 18:46:00,136.16,136.173,136.157,136.173,571099997.0
2005-07-29 18:47:00,136.164,136.167,136.15,136.15,153400002.0
2005-07-29 18:48:00,136.152,136.168,136.152,136.155,527700002.0
2005-07-29 18:49:00,136.154,136.168,136.151,136.159,540299999.0
2005-07-29 18:50:00,136.159,136.161,136.144,136.152,718300001.0
2005-07-29 18:51:00,136.154,136.172,136.153,136.153,605000002.0
2005-07-29 18:52:00,136.159,136.17,136.155,136.155,957300012.0
2005-07-29 18:53:00,136.159,136.18,136.158,136.175,896599995.0
2005-07-29 18:54:00,136.178,136.185,136.165,136.175,872200000.0
2005-07-29 18:55:00,136.175,136.185,136.17,136.175,837399995.0
2005-07-29 18:56:00,136.173,136.173,136.15,136.15,449999999.0
2005-07-29 18:57:00,136.161,136.173,136.155,136.159,570099999.0
2005-07-29 18:58:00,136.169,136.184,136.16,136.16,719799994.0
2005-07-29 18:59:00,136.155,136.168,136.151,136.153,720299994.0
2005-07-29 19:00:00,136.144,136.174,136.144,136.174,301999999.0
2005-07-29 19:01:00,136.175,136.175,136.148,136.169,235900001.0
2005-07-29 19:02:00,136.165,136.167,136.148,136.15,336900002.0
2005-07-29 19:03:00,136.144,136.173,136.144,136.16,706499993.0
2005-07-29 19:04:00,136.157,136.157,136.135,136.151,514399996.0
2005-07-29 19:05:00,136.16,136.165,136.145,136.156,702500000.0
2005-07-29 19:06:00,136.165,136.177,136.155,136.155,1013100000.0
2005-07-29 19:07:00,136.154,136.172,136.152,136.155,867200000.0
2005-07-29 19:08:00,136.165,136.165,136.145,136.145,721399996.0
2005-07-29 19:09:00,136.147,136.162,136.139,136.156,683299999.0
2005-07-29 19:10:00,136.163,136.163,136.147,136.15,211800004.0
2005-07-29 19:11:00,136.152,136.176,136.152,136.162,386300001.0
2005-07-29 19:12:00,136.168,136.175,136.161,136.173,367100001.0
2005-07-29 19:13:00,136.173,136.173,136.162,136.172,100199999.0
2005-07-29 19:14:00,136.171,136.182,136.168,136.17,270199995.0
2005-07-29 19:15:00,136.166,136.191,136.166,136.184,1055099996.0
2005-07-29 19:16:00,136.19,136.19,136.171,136.184,480600002.0
2005-07-29 19:17:00,136.185,136.204,136.185,136.204,423599996.0
2005-07-29 19:18:00,136.206,136.206,136.176,136.183,424800001.0
2005-07-29 19:19:00,136.18,136.219,136.171,136.207,680199997.0
2005-07-29 19:20:00,136.182,136.184,136.155,136.155,316499998.0
2005-07-29 19:21:00,136.169,136.198,136.169,136.189,494300001.0
2005-07-29 19:22:00,136.19,136.19,136.185,136.185,111500001.0
2005-07-29 19:23:00,136.198,136.206,136.19,136.2,1095499996.0
2005-07-29 19:24:00,136.202,136.214,136.196,136.202,518400002.0
2005-07-29 19:25:00,136.198,136.21,136.189,136.2,572700001.0
2005-07-29 19:26:00,136.198,136.205,136.192,136.195,1250100000.0
2005-07-29 19:27:00,136.196,136.209,136.196,136.208,669799999.0
2005-07-29 19:28:00,136.207,136.209,136.195,136.199,678499998.0
2005-07-29 19:29:00,136.197,136.2,136.195,136.197,387500001.0
2005-07-29 19:30:00,136.202,136.213,136.198,136.207,646500002.0
2005-07-29 19:31:00,136.207,136.215,136.2,136.205,666300001.0
2005-07-29 19:32:00,136.202,136.219,136.202,136.208,889000001.0
2005-07-29 19:33:00,136.215,136.244,136.215,136.242,499400004.0
2005-07-29 19:34:00,136.231,136.235,136.2,136.225,1225999994.0
2005-07-29 19:35:00,136.22,136.227,136.208,136.219,610700008.0
2005-07-29 19:36:00,136.223,136.223,136.208,136.211,575099996.0
2005-07-29 19:37:00,136.209,136.227,136.209,136.227,65799998.0
2005-07-29 19:38:00,136.222,136.235,136.218,136.23,474200004.0
2005-07-29 19:39:00,136.233,136.247,136.216,136.243,809599999.0
2005-07-29 19:40:00,136.248,136.248,136.232,136.247,582699999.0
2005-07-29 19:41:00,136.25,136.259,136.238,136.249,711699994.0
2005-07-29 19:42:00,136.26,136.264,136.244,136.247,472499999.0
2005-07-29 19:43:00,136.251,136.259,136.246,136.246,67600000.0
2005-07-29 19:44:00,136.246,136.262,136.246,136.25,452899997.0
2005-07-29 19:45:00,136.251,136.259,136.25,136.252,69499999.0
2005-07-29 19:46:00,136.251,136.263,136.25,136.252,322899997.0
2005-07-29 19:47:00,136.25,136.255,136.243,136.255,172599999.0
2005-07-29 19:48:00,136.244,136.261,136.244,136.249,798999995.0
2005-07-29 19:49:00,136.232,136.243,136.232,136.24,230899999.0
2005-07-29 19:50:00,136.241,136.252,136.239,136.241,381700001.0
2005-07-29 19:51:00,136.24,136.24,136.235,136.235,228999999.0
2005-07-29 19:52:00,136.237,136.24,136.218,136.218,411900001.0
2005-07-29 19:53:00,136.223,136.239,136.223,136.228,365799999.0
2005-07-29 19:54:00,136.225,136.231,136.205,136.231,390800001.0
2005-07-29 19:55:00,136.23,136.23,136.218,136.22,313700000.0
2005-07-29 19:56:00,136.21,136.21,136.163,136.172,334999998.0
2005-07-29 19:57:00,136.167,136.191,136.167,136.183,604099998.0
2005-07-29 19:58:00,136.184,136.191,136.178,136.178,564400000.0
2005-07-29 19:59:00,136.192,136.208,136.19,136.198,466000002.0
2005-07-29 20:00:00,136.207,136.214,136.202,136.202,158099999.0
2005-07-29 20:01:00,136.202,136.212,136.198,136.202,354100003.0
2005-07-29 20:02:00,136.204,136.217,136.199,136.203,253099999.0
2005-07-29 20:03:00,136.209,136.225,136.199,136.225,220500002.0
2005-07-29 20:04:00,136.216,136.216,136.194,136.208,275799999.0
2005-07-29 20:05:00,136.204,136.227,136.204,136.212,545600000.0
2005-07-29 20:06:00,136.213,136.221,136.199,136.218,398700000.0
2005-07-29 20:07:00,136.212,136.216,136.201,136.211,316499999.0
2005-07-29 20:08:00,136.211,136.222,136.211,136.219,539499998.0
2005-07-29 20:09:00,136.217,136.224,136.207,136.224,331600004.0
2005-07-29 20:10:00,136.222,136.236,136.221,136.236,338400002.0
2005-07-29 20:11:00,136.245,136.256,136.226,136.229,792400003.0
2005-07-29 20:12:00,136.217,136.23,136.195,136.21,866499996.0
2005-07-29 20:13:00,136.214,136.24,136.214,136.24,304600001.0
2005-07-29 20:14:00,136.24,136.245,136.233,136.24,434600001.0
2005-07-29 20:15:00,136.25,136.257,136.239,136.245,764299999.0
2005-07-29 20:16:00,136.238,136.252,136.227,136.235,516000004.0
2005-07-29 20:17:00,136.269,136.273,136.23,136.234,321000003.0
2005-07-29 20:18:00,136.229,136.235,136.223,136.223,175000000.0
2005-07-29 20:19:00,136.231,136.238,136.222,136.232,500599999.0
2005-07-29 20:20:00,136.239,136.251,136.238,136.241,273299997.0
2005-07-29 20:21:00,136.235,136.238,136.218,136.237,537300001.0
2005-07-29 20:22:00,136.237,136.237,136.216,136.22,368099999.0
2005-07-29 20:23:00,136.22,136.226,136.206,136.215,506699996.0
2005-07-29 20:24:00,136.22,136.227,136.209,136.227,245900001.0
2005-07-29 20:25:00,136.229,136.229,136.211,136.211,521399993.0
2005-07-29 20:26:00,136.212,136.219,136.209,136.218,459799994.0
2005-07-29 20:27:00,136.221,136.232,136.219,136.223,724000003.0
2005-07-29 20:28:00,136.2,136.208,136.175,136.203,1007100004.0
2005-07-29 20:29:00,136.205,136.213,136.193,136.213,1038599993.0
2005-07-29 20:30:00,136.21,136.224,136.201,136.21,1752099983.0
2005-07-29 20:31:00,136.215,136.238,136.215,136.236,1308299991.0
2005-07-29 20:32:00,136.239,136.249,136.226,136.24,1071299999.0
2005-07-29 20:33:00,136.239,136.247,136.236,136.238,505900003.0
2005-07-29 20:34:00,136.239,136.241,136.216,136.233,256200001.0
2005-07-29 20:35:00,136.235,136.235,136.214,136.234,273999999.0
2005-07-29 20:36:00,136.235,136.235,136.216,136.23,548600000.0
2005-07-29 20:37:00,136.228,136.23,136.218,136.221,633400006.0
2005-07-29 20:38:00,136.225,136.225,136.212,136.22,650799997.0
2005-07-29 20:39:00,136.233,136.246,136.221,136.239,853599992.0
2005-07-29 20:40:00,136.233,136.237,136.223,136.237,983299991.0
2005-07-29 20:41:00,136.235,136.245,136.235,136.24,413399998.0
2005-07-29 20:42:00,136.243,136.255,136.236,136.249,354800000.0
2005-07-29 20:43:00,136.247,136.251,136.234,136.247,494099996.0
2005-07-29 20:44:00,136.248,136.257,136.24,136.257,812399995.0
2005-07-29 20:45:00,136.262,136.262,136.243,136.25,721000000.0
2005-07-29 20:46:00,136.258,136.258,136.245,136.253,777499998.0
2005-07-29 20:47:00,136.267,136.295,136.25,136.261,759499999.0
2005-07-29 20:48:00,136.257,136.272,136.254,136.263,488899999.0
2005-07-29 20:49:00,136.27,136.29,136.264,136.29,395100003.0
2005-07-29 20:50:00,136.29,136.308,136.285,136.286,940200000.0
2005-07-29 20:51:00,136.322,136.331,136.281,136.327,459399997.0
2005-07-29 20:52:00,136.29,136.295,136.285,136.29,199099997.0
2005-07-29 20:53:00,136.29,136.303,136.284,136.303,806199995.0
2005-07-29 20:54:00,136.31,136.344,136.304,136.31,177600000.0
2005-07-29 20:55:00,136.28,136.289,136.27,136.273,929799989.0
2005-07-29 20:56:00,136.265,136.275,136.262,136.265,650100003.0
2005-07-29 20:57:00,136.27,136.318,136.27,136.302,713400000.0
2005-07-29 20:58:00,136.274,136.3,136.274,136.283,1117000004.0
2005-07-29 20:59:00,136.285,136.31,136.285,136.305,1187499998.0
2005-07-29 21:00:00,136.308,136.322,136.299,136.31,1184599996.0
2005-07-29 21:01:00,136.32,136.353,136.32,136.331,987600001.0
2005-07-29 21:02:00,136.322,136.352,136.316,136.316,458799996.0
2005-07-29 21:03:00,136.318,136.335,136.315,136.322,935199995.0
2005-07-29 21:04:00,136.325,136.33,136.315,136.326,479400000.0
2005-07-29 21:05:00,136.32,136.33,136.31,136.33,585899999.0
2005-07-29 21:06:00,136.329,136.333,136.318,136.325,618500003.0
2005-07-29 21:07:00,136.33,136.34,136.312,136.33,429199997.0
2005-07-29 21:08:00,136.325,136.325,136.301,136.305,526799995.0
2005-07-29 21:09:00,136.313,136.313,136.284,136.284,230800001.0
2005-07-29 21:10:00,136.289,136.297,136.282,136.297,351499996.0
2005-07-29 21:11:00,136.294,136.3,136.287,136.293,229599997.0
2005-07-29 21:12:00,136.289,136.289,136.271,136.272,408599999.0
2005-07-29 21:13:00,136.281,136.301,136.275,136.301,560200003.0
2005-07-29 21:14:00,136.294,136.3,136.283,136.285,566700000.0
2005-07-29 21:15:00,136.281,136.295,136.279,136.284,718000003.0
2005-07-29 21:16:00,136.291,136.305,136.277,136.288,515899998.0
2005-07-29 21:17:00,136.292,136.3,136.287,136.297,751599999.0
2005-07-29 21:18:00,136.3,136.303,136.295,136.298,367300004.0
2005-07-29 21:19:00,136.296,136.312,136.296,136.3,573899997.0
2005-07-29 21:20:00,136.299,136.299,136.28,136.281,1104999999.0
2005-07-29 21:21:00,136.273,136.28,136.258,136.258,558599997.0
2005-07-29 21:22:00,136.255,136.267,136.248,136.26,1092400003.0
2005-07-29 21:23:00,136.264,136.3,136.264,136.273,491299996.0
2005-07-29 21:24:00,136.267,136.282,136.263,136.27,512799995.0
2005-07-29 21:25:00,136.273,136.283,136.267,136.279,714700003.0
2005-07-29 21:26:00,136.281,136.281,136.257,136.272,357400003.0
2005-07-29 21:27:00,136.282,136.288,136.275,136.288,134499999.0
2005-07-29 21:28:00,136.282,136.304,136.282,136.3,86299999.0
2005-07-29 21:29:00,136.3,136.303,136.282,136.286,251600001.0
2005-07-29 21:30:00,136.281,136.296,136.274,136.285,270600000.0
2005-07-29 21:31:00,136.285,136.29,136.285,136.29,128499999.0
2005-07-29 21:32:00,136.288,136.293,136.28,136.288,674899999.0
2005-07-29 21:33:00,136.286,136.286,136.264,136.264,160299998.0
2005-07-29 21:34:00,136.26,136.273,136.26,136.267,328499998.0
2005-07-29 21:35:00,136.279,136.279,136.269,136.269,228299999.0
2005-07-29 21:36:00,136.272,136.278,136.271,136.274,138400001.0
2005-07-29 21:37:00,136.279,136.28,136.273,136.276,146899997.0
2005-07-29 21:38:00,136.283,136.283,136.276,136.279,95300001.0
2005-07-29 21:39:00,136.282,136.289,136.277,136.289,163399998.0
2005-07-29 21:40:00,136.28,136.285,136.277,136.285,330100000.0
2005-07-29 21:41:00,136.285,136.285,136.275,136.283,120800000.0
2005-07-29 21:42:00,136.285,136.293,136.272,136.293,324599997.0
2005-07-29 21:43:00,136.289,136.292,136.279,136.282,404600001.0
2005-07-29 21:44:00,136.275,136.281,136.266,136.27,677600004.0
2005-07-29 21:45:00,136.272,136.28,136.271,136.277,276800001.0
2005-07-29 21:46:00,136.28,136.285,136.277,136.277,468800003.0
2005-07-29 21:47:00,136.31,136.356,136.306,136.356,461400000.0
2005-07-29 21:48:00,136.285,136.295,136.28,136.295,134700001.0
2005-07-29 21:49:00,136.284,136.292,136.281,136.283,195600005.0
2005-07-29 21:50:00,136.288,136.307,136.288,136.291,52600000.0
2005-07-29 21:51:00,136.282,136.285,136.28,136.285,208200001.0
2005-07-29 21:52:00,136.275,136.285,136.275,136.285,88399999.0
2005-07-29 21:53:00,136.283,136.283,136.268,136.268,97599999.0
2005-07-29 21:54:00,136.278,136.282,136.272,136.279,99800000.0
2005-07-29 21:55:00,136.285,136.285,136.277,136.28,49300002.0
2005-07-29 21:56:00,136.287,136.293,136.287,136.293,39200000.0
2005-07-29 21:57:00,136.295,136.295,136.29,136.29,24000000.0
2005-07-29 21:58:00,136.293,136.301,136.291,136.297,75700001.0
2005-07-29 21:59:00,136.29,136.295,136.281,136.281,92999999.0
2005-07-29 22:00:00,136.278,136.285,136.275,136.277,336200002.0
2005-07-29 22:01:00,136.284,136.304,136.284,136.293,404299996.0
2005-07-29 22:02:00,136.303,136.323,136.303,136.316,441500000.0
2005-07-29 22:03:00,136.321,136.331,136.321,136.329,205999997.0
2005-07-29 22:04:00,136.332,136.332,136.32,136.322,265699997.0
2005-07-29 22:05:00,136.322,136.333,136.322,136.323,111999999.0
2005-07-29 22:06:00,136.318,136.331,136.312,136.325,98600001.0
2005-07-29 22:07:00,136.322,136.324,136.317,136.322,126400000.0
2005-07-29 22:08:00,136.323,136.325,136.315,136.317,175799999.0
2005-07-29 22:09:00,136.321,136.328,136.321,136.328,97699999.0
2005-07-29 22:10:00,136.329,136.329,136.323,136.328,190700004.0
2005-07-29 22:11:00,136.317,136.348,136.317,136.346,201100002.0
2005-07-29 22:12:00,136.346,136.352,136.342,136.349,242699998.0
2005-07-29 22:13:00,136.35,136.361,136.347,136.361,124799998.0
2005-07-29 22:14:00,136.364,136.365,136.348,136.365,65000000.0
2005-07-29 22:15:00,136.373,136.405,136.369,136.382,164100000.0
2005-07-29 22:16:00,136.392,136.402,136.392,136.397,125500000.0
2005-07-29 22:17:00,136.393,136.393,136.39,136.39,107899999.0
2005-07-29 22:18:00,136.402,136.408,136.402,136.402,138199999.0
2005-07-29 22:19:00,136.4,136.405,136.4,136.4,107899999.0
2005-07-29 22:20:00,136.4,136.4,136.395,136.398,92300001.0
2005-07-29 22:21:00,136.407,136.41,136.404,136.405,72400001.0
2005-07-29 22:22:00,136.404,136.41,136.403,136.403,149000000.0
2005-07-29 22:23:00,136.402,136.409,136.4,136.409,230599999.0
2005-07-29 22:24:00,136.41,136.41,136.405,136.408,48100000.0
2005-07-29 22:25:00,136.408,136.41,136.395,136.395,214299997.0
2005-07-29 22:26:00,136.398,136.405,136.397,136.397,92099999.0
2005-07-29 22:27:00,136.388,136.391,136.371,136.384,540199998.0
2005-07-29 22:28:00,136.383,136.384,136.375,136.377,285399999.0
2005-07-29 22:29:00,136.382,136.388,136.382,136.388,30000000.0
2005-07-29 22:30:00,136.388,136.388,136.384,136.388,110000000.0
2005-07-29 22:31:00,136.414,136.432,136.4,136.412,132699999.0
2005-07-29 22:32:00,136.405,136.422,136.397,136.422,168199999.0
2005-07-29 22:33:00,136.426,136.428,136.39,136.396,209400000.0
2005-07-29 22:34:00,136.387,136.437,136.387,136.405,207500001.0
2005-07-29 22:35:00,136.388,136.425,136.375,136.375,149500001.0
2005-07-29 22:36:00,136.378,136.415,136.378,136.412,454700001.0
2005-07-29 22:37:00,136.413,136.422,136.377,136.405,210900001.0
2005-07-29 22:38:00,136.399,136.426,136.385,136.413,274300000.0
2005-07-29 22:39:00,136.424,136.432,136.386,136.41,355300006.0
2005-07-29 22:40:00,136.414,136.439,136.383,136.42,291799999.0
2005-07-29 22:41:00,136.423,136.425,136.384,136.388,167099996.0
2005-07-29 22:42:00,136.398,136.416,136.372,136.411,234100005.0
2005-07-29 22:43:00,136.411,136.418,136.4,136.403,153799999.0
2005-07-29 22:44:00,136.406,136.412,136.357,136.357,285799999.0
2005-07-29 22:45:00,136.354,136.421,136.354,136.42,258799997.0
2005-07-29 22:46:00,136.403,136.432,136.403,136.418,70999999.0
2005-07-29 22:47:00,136.435,136.438,136.392,136.403,193100004.0
2005-07-29 22:48:00,136.422,136.422,136.378,136.4,270099997.0
2005-07-29 22:49:00,136.405,136.433,136.395,136.418,272400002.0
2005-07-29 22:50:00,136.407,136.423,136.394,136.405,119600000.0
2005-07-29 22:51:00,136.407,136.419,136.371,136.412,182899998.0
2005-07-29 22:52:00,136.418,136.426,136.385,136.42,157399997.0
2005-07-29 22:53:00,136.409,136.422,136.38,136.397,130599999.0
2005-07-29 22:54:00,136.411,136.432,136.402,136.405,129000003.0
2005-07-29 22:55:00,136.42,136.449,136.42,136.441,152700001.0
2005-07-29 22:56:00,136.415,136.455,136.408,136.445,217899996.0
2005-07-29 22:57:00,136.416,136.429,136.371,136.371,168200002.0
2005-07-29 22:58:00,136.363,136.403,136.357,136.382,128699997.0
2005-07-29 22:59:00,136.382,136.39,136.338,136.352,251400001.0
2005-07-31 23:00:00,136.423,136.521,136.423,136.478,102500002.0
2005-07-31 23:01:00,136.483,136.488,136.423,136.447,69100001.0
2005-07-31 23:02:00,136.455,136.469,136.419,136.427,95999999.0
2005-07-31 23:03:00,136.435,136.464,136.435,136.458,115700003.0
2005-07-31 23:04:00,136.467,136.49,136.455,136.455,128100000.0
2005-07-31 23:05:00,136.457,136.475,136.451,136.451,77100000.0
2005-07-31 23:06:00,136.471,136.479,136.439,136.461,101899999.0
2005-07-31 23:07:00,136.397,136.412,136.394,136.412,77499999.0
2005-07-31 23:08:00,136.405,136.41,136.403,136.405,59200000.0
2005-07-31 23:09:00,136.474,136.483,136.449,136.449,88099998.0
2005-07-31 23:10:00,136.44,136.487,136.44,136.487,70400001.0
2005-07-31 23:11:00,136.492,136.492,136.43,136.435,89000000.0
2005-07-31 23:12:00,136.452,136.493,136.452,136.493,64800000.0
2005-07-31 23:13:00,136.491,136.492,136.435,136.435,144700003.0
2005-07-31 23:14:00,136.44,136.479,136.44,136.473,81600000.0
2005-07-31 23:15:00,136.48,136.501,136.48,136.486,66899999.0
2005-07-31 23:16:00,136.486,136.496,136.479,136.49,37000000.0
2005-07-31 23:17:00,136.495,136.496,136.458,136.475,59499999.0
2005-07-31 23:18:00,136.478,136.487,136.469,136.474,115300002.0
2005-07-31 23:19:00,136.48,136.491,136.46,136.487,100099998.0
2005-07-31 23:20:00,136.48,136.495,136.469,136.482,162600000.0
2005-07-31 23:21:00,136.488,136.495,136.474,136.483,56000000.0
2005-07-31 23:22:00,136.487,136.51,136.482,136.484,84000000.0
2005-07-31 23:23:00,136.476,136.505,136.476,136.493,54600000.0
2005-07-31 23:24:00,136.489,136.508,136.485,136.499,95900002.0
2005-07-31 23:25:00,136.512,136.515,136.455,136.46,56700000.0
2005-07-31 23:26:00,136.471,136.482,136.453,136.464,121599999.0
2005-07-31 23:27:00,136.483,136.493,136.47,136.479,37800000.0
2005-07-31 23:28:00,136.487,136.499,136.459,136.459,163799999.0
2005-07-31 23:29:00,136.475,136.495,136.467,136.495,144000001.0
2005-07-31 23:30:00,136.488,136.506,136.474,136.506,47700000.0
2005-07-31 23:31:00,136.505,136.505,136.475,136.487,108000003.0
2005-07-31 23:32:00,136.486,136.486,136.472,136.472,87899999.0
2005-07-31 23:33:00,136.471,136.49,136.465,136.487,107100000.0
2005-07-31 23:34:00,136.473,136.505,136.458,136.501,103099999.0
2005-07-31 23:35:00,136.483,136.496,136.462,136.496,119800003.0
2005-07-31 23:36:00,136.471,136.492,136.46,136.483,110400000.0
2005-07-31 23:37:00,136.478,136.509,136.476,136.494,72099998.0
2005-07-31 23:38:00,136.478,136.49,136.462,136.466,143299998.0
2005-07-31 23:39:00,136.492,136.501,136.486,136.486,60000000.0
2005-07-31 23:40:00,136.501,136.508,136.469,136.472,81999999.0
2005-07-31 23:41:00,136.458,136.483,136.447,136.467,78400000.0
2005-07-31 23:42:00,136.47,136.479,136.446,136.451,95200000.0
2005-07-31 23:43:00,136.437,136.489,136.432,136.488,140399999.0
2005-07-31 23:44:00,136.48,136.492,136.467,136.471,151699999.0
2005-07-31 23:45:00,136.469,136.483,136.469,136.48,87099998.0
2005-07-31 23:46:00,136.47,136.492,136.448,136.485,247199998.0
2005-07-31 23:47:00,136.48,136.48,136.457,136.457,73699999.0
2005-07-31 23:48:00,136.46,136.5,136.46,136.5,90200000.0
2005-07-31 23:49:00,136.505,136.505,136.454,136.492,85799999.0
2005-07-31 23:50:00,136.495,136.511,136.474,136.511,118999998.0
2005-07-31 23:51:00,136.508,136.514,136.475,136.476,84000001.0
2005-07-31 23:52:00,136.503,136.527,136.463,136.527,148500002.0
2005-07-31 23:53:00,136.549,136.571,136.539,136.552,99900001.0
2005-07-31 23:54:00,136.562,136.562,136.524,136.537,94800000.0
2005-07-31 23:55:00,136.533,136.564,136.525,136.563,78699998.0
2005-07-31 23:56:00,136.56,136.578,136.534,136.571,145299999.0
2005-07-31 23:57:00,136.563,136.567,136.528,136.528,133800000.0
2005-07-31 23:58:00,136.542,136.568,136.542,136.568,58099999.0
2005-07-31 23:59:00,136.548,136.577,136.544,136.57,62400000.0
2005-08-01 00:00:00,136.414,136.516,136.414,136.516,114499998.0
2005-08-01 00:01:00,136.525,136.525,136.522,136.525,40799999.0
2005-08-01 00:02:00,136.528,136.53,136.522,136.53,77799999.0
2005-08-01 00:03:00,136.532,136.546,136.532,136.534,82800000.0
2005-08-01 00:04:00,136.54,136.543,136.535,136.54,95799998.0
2005-08-01 00:05:00,136.543,136.545,136.538,136.545,135400000.0
2005-08-01 00:06:00,136.542,136.542,136.531,136.531,43100000.0
2005-08-01 00:07:00,136.53,136.535,136.525,136.53,84199998.0
2005-08-01 00:08:00,136.523,136.525,136.51,136.51,87999999.0
2005-08-01 00:09:00,136.573,136.578,136.525,136.541,152900000.0
2005-08-01 00:10:00,136.518,136.526,136.515,136.526,36000000.0
2005-08-01 00:11:00,136.515,136.516,136.506,136.515,72899998.0
2005-08-01 00:12:00,136.512,136.512,136.499,136.508,69399998.0
2005-08-01 00:13:00,136.495,136.496,136.487,136.487,91199999.0
2005-08-01 00:14:00,136.483,136.483,136.463,136.469,95799999.0
2005-08-01 00:15:00,136.477,136.493,136.473,136.484,106200000.0
2005-08-01 00:16:00,136.488,136.495,136.48,136.49,97700000.0
2005-08-01 00:17:00,136.49,136.495,136.49,136.495,49500000.0
2005-08-01 00:18:00,136.49,136.495,136.488,136.488,75100000.0
2005-08-01 00:19:00,136.495,136.518,136.495,136.511,63099999.0
2005-08-01 00:20:00,136.51,136.515,136.503,136.51,130499999.0
2005-08-01 00:21:00,136.509,136.52,136.509,136.518,108400000.0
2005-08-01 00:22:00,136.52,136.525,136.52,136.52,78299999.0
2005-08-01 00:23:00,136.525,136.525,136.52,136.52,68199999.0
2005-08-01 00:24:00,136.525,136.525,136.515,136.515,51100000.0
2005-08-01 00:25:00,136.525,136.533,136.523,136.533,60700000.0
2005-08-01 00:26:00,136.525,136.525,136.52,136.521,20000000.0
2005-08-01 00:27:00,136.52,136.52,136.52,136.52,19200000.0
2005-08-01 00:28:00,136.518,136.534,136.515,136.515,86700000.0
2005-08-01 00:29:00,136.533,136.533,136.517,136.522,37200000.0
2005-08-01 00:30:00,136.501,136.567,136.501,136.534,40100000.0
2005-08-01 00:31:00,136.517,136.537,136.517,136.525,98199999.0
2005-08-01 00:32:00,136.527,136.528,136.527,136.528,9600000.0
2005-08-01 00:33:00,136.574,136.59,136.57,136.58,120200000.0
2005-08-01 00:34:00,136.53,136.535,136.525,136.525,117400000.0
2005-08-01 00:35:00,136.525,136.542,136.521,136.542,82600001.0
2005-08-01 00:36:00,136.546,136.55,136.543,136.545,67200000.0
2005-08-01 00:37:00,136.543,136.588,136.543,136.588,66100000.0
2005-08-01 00:38:00,136.547,136.547,136.532,136.532,84000000.0
2005-08-01 00:39:00,136.535,136.545,136.535,136.545,75699999.0
2005-08-01 00:40:00,136.54,136.54,136.53,136.54,71899998.0
2005-08-01 00:41:00,136.537,136.545,136.535,136.545,67100000.0
2005-08-01 00:42:00,136.545,136.555,136.545,136.55,145500002.0
2005-08-01 00:43:00,136.564,136.571,136.52,136.571,94799999.0
2005-08-01 00:44:00,136.537,136.587,136.537,136.579,77399999.0
2005-08-01 00:45:00,136.55,136.555,136.55,136.55,46400000.0
2005-08-01 00:46:00,136.549,136.549,136.538,136.538,81200000.0
2005-08-01 00:47:00,136.541,136.555,136.541,136.548,118700000.0
2005-08-01 00:48:00,136.556,136.565,136.551,136.559,91000000.0
2005-08-01 00:49:00,136.55,136.555,136.545,136.55,83400000.0
2005-08-01 00:50:00,136.6,136.603,136.583,136.603,50800001.0
2005-08-01 00:51:00,136.558,136.565,136.547,136.56,117800000.0
2005-08-01 00:52:00,136.56,136.575,136.556,136.559,229199999.0
2005-08-01 00:53:00,136.55,136.573,136.55,136.573,68700000.0
2005-08-01 00:54:00,136.586,136.606,136.586,136.597,99300003.0
2005-08-01 00:55:00,136.596,136.629,136.596,136.618,230700000.0
2005-08-01 00:56:00,136.621,136.63,136.618,136.629,67299999.0
2005-08-01 00:57:00,136.627,136.632,136.616,136.624,65999999.0
2005-08-01 00:58:00,136.63,136.632,136.618,136.62,102100001.0
2005-08-01 00:59:00,136.613,136.613,136.594,136.599,74099999.0
2005-08-01 01:00:00,136.591,136.608,136.591,136.595,121499998.0
2005-08-01 01:01:00,136.59,136.593,136.583,136.59,59300000.0
2005-08-01 01:02:00,136.595,136.595,136.59,136.595,98200001.0
2005-08-01 01:03:00,136.585,136.595,136.585,136.595,32299999.0
2005-08-01 01:04:00,136.588,136.595,136.585,136.59,152099998.0
2005-08-01 01:05:00,136.589,136.59,136.581,136.581,45600001.0
2005-08-01 01:06:00,136.588,136.589,136.58,136.586,62199999.0
2005-08-01 01:07:00,136.59,136.59,136.585,136.59,135000001.0
2005-08-01 01:08:00,136.597,136.613,136.597,136.613,85199997.0
2005-08-01 01:09:00,136.634,136.644,136.633,136.644,198300004.0
2005-08-01 01:10:00,136.639,136.65,136.637,136.643,130600001.0
2005-08-01 01:11:00,136.644,136.646,136.641,136.646,58200002.0
2005-08-01 01:12:00,136.658,136.668,136.655,136.668,152900000.0
2005-08-01 01:13:00,136.673,136.685,136.673,136.675,91599998.0
2005-08-01 01:14:00,136.67,136.675,136.662,136.662,29600000.0
2005-08-01 01:15:00,136.675,136.675,136.668,136.668,164000001.0
2005-08-01 01:16:00,136.675,136.675,136.658,136.66,108899998.0
2005-08-01 01:17:00,136.646,136.646,136.632,136.633,161400002.0
2005-08-01 01:18:00,136.641,136.641,136.632,136.632,71500001.0
2005-08-01 01:19:00,136.631,136.633,136.616,136.616,34200000.0
2005-08-01 01:20:00,136.62,136.62,136.611,136.618,30700000.0
2005-08-01 01:21:00,136.608,136.631,136.608,136.622,95200002.0
2005-08-01 01:22:00,136.625,136.638,136.625,136.634,70199999.0
2005-08-01 01:23:00,136.653,136.679,136.649,136.656,126199999.0
2005-08-01 01:24:00,136.625,136.635,136.62,136.62,4700000.0
2005-08-01 01:25:00,136.634,136.634,136.634,136.634,24000000.0
2005-08-01 01:26:00,136.635,136.643,136.625,136.64,84999998.0
2005-08-01 01:27:00,136.639,136.639,136.612,136.612,53800000.0
2005-08-01 01:28:00,136.608,136.615,136.607,136.607,86699999.0
2005-08-01 01:29:00,136.608,136.608,136.584,136.592,99399998.0
2005-08-01 01:30:00,136.599,136.654,136.599,136.639,136300000.0
2005-08-01 01:31:00,136.587,136.594,136.582,136.594,127099999.0
2005-08-01 01:32:00,136.575,136.582,136.568,136.582,84300002.0
2005-08-01 01:33:00,136.577,136.577,136.559,136.563,95400001.0
2005-08-01 01:34:00,136.571,136.577,136.556,136.561,132100000.0
2005-08-01 01:35:00,136.567,136.573,136.558,136.573,127200002.0
2005-08-01 01:36:00,136.568,136.57,136.566,136.567,83200001.0
2005-08-01 01:37:00,136.564,136.575,136.564,136.565,62600000.0
2005-08-01 01:38:00,136.567,136.569,136.561,136.568,32800000.0
2005-08-01 01:39:00,136.579,136.588,136.574,136.588,53900000.0
2005-08-01 01:40:00,136.592,136.599,136.589,136.599,88599999.0
2005-08-01 01:41:00,136.598,136.6,136.583,136.583,42700000.0
2005-08-01 01:42:00,136.582,136.582,136.566,136.57,93700000.0
2005-08-01 01:43:00,136.561,136.578,136.561,136.576,27600000.0
2005-08-01 01:44:00,136.582,136.591,136.582,136.588,92699999.0
2005-08-01 01:45:00,136.592,136.595,136.581,136.594,128399999.0
2005-08-01 01:46:00,136.588,136.592,136.583,136.592,74299999.0
2005-08-01 01:47:00,136.588,136.591,136.585,136.587,96000001.0
2005-08-01 01:48:00,136.565,136.577,136.565,136.577,70400000.0
2005-08-01 01:49:00,136.579,136.582,136.567,136.578,67099998.0
2005-08-01 01:50:00,136.57,136.591,136.57,136.591,94600001.0
2005-08-01 01:51:00,136.593,136.593,136.574,136.581,77800001.0
2005-08-01 01:52:00,136.58,136.58,136.572,136.577,104199999.0
2005-08-01 01:53:00,136.582,136.592,136.581,136.584,98100000.0
2005-08-01 01:54:00,136.585,136.585,136.57,136.57,89499999.0
2005-08-01 01:55:00,136.582,136.582,136.56,136.56,41000000.0
2005-08-01 01:56:00,136.55,136.555,136.545,136.55,213800002.0
2005-08-01 01:57:00,136.546,136.546,136.544,136.544,9600000.0
2005-08-01 01:58:00,136.551,136.556,136.543,136.544,84500000.0
2005-08-01 01:59:00,136.55,136.559,136.54,136.55,34800000.0
2005-08-01 02:00:00,136.547,136.547,136.531,136.533,101700001.0
2005-08-01 02:01:00,136.548,136.548,136.535,136.535,75200000.0
2005-08-01 02:02:00,136.54,136.545,136.533,136.533,86800000.0
2005-08-01 02:03:00,136.543,136.548,136.541,136.541,42100000.0
2005-08-01 02:04:00,136.542,136.547,136.536,136.537,72300000.0
2005-08-01 02:05:00,136.535,136.541,136.523,136.523,91500000.0
2005-08-01 02:06:00,136.53,136.54,136.518,136.518,86099998.0
2005-08-01 02:07:00,136.51,136.514,136.497,136.505,86299999.0
2005-08-01 02:08:00,136.509,136.514,136.506,136.51,99700000.0
2005-08-01 02:09:00,136.518,136.518,136.505,136.505,53800000.0
2005-08-01 02:10:00,136.496,136.496,136.465,136.465,60000000.0
2005-08-01 02:11:00,136.466,136.496,136.458,136.496,71700001.0
2005-08-01 02:12:00,136.491,136.497,136.491,136.497,57900000.0
2005-08-01 02:13:00,136.503,136.508,136.501,136.506,65400000.0
2005-08-01 02:14:00,136.495,136.5,136.495,136.498,198399999.0
2005-08-01 02:15:00,136.503,136.512,136.501,136.507,115000001.0
2005-08-01 02:16:00,136.508,136.51,136.505,136.51,94600001.0
2005-08-01 02:17:00,136.513,136.513,136.501,136.502,60799998.0
2005-08-01 02:18:00,136.5,136.505,136.498,136.505,95999999.0
2005-08-01 02:19:00,136.52,136.535,136.509,136.522,113099997.0
2005-08-01 02:20:00,136.512,136.516,136.496,136.5,100400001.0
2005-08-01 02:21:00,136.5,136.518,136.495,136.511,60600000.0
2005-08-01 02:22:00,136.509,136.52,136.506,136.509,61400000.0
2005-08-01 02:23:00,136.515,136.53,136.515,136.517,125499999.0
2005-08-01 02:24:00,136.518,136.525,136.504,136.525,143499999.0
2005-08-01 02:25:00,136.499,136.512,136.497,136.497,132700001.0
2005-08-01 02:26:00,136.493,136.517,136.493,136.517,106200001.0
2005-08-01 02:27:00,136.52,136.52,136.52,136.52,28400000.0
2005-08-01 02:28:00,136.52,136.528,136.52,136.528,48500000.0
2005-08-01 02:29:00,136.528,136.546,136.528,136.546,123900001.0
2005-08-01 02:30:00,136.54,136.546,136.54,136.543,109499998.0
2005-08-01 02:31:00,136.542,136.542,136.528,136.538,78400000.0
2005-08-01 02:32:00,136.542,136.555,136.538,136.55,101500001.0
2005-08-01 02:33:00,136.555,136.576,136.555,136.576,76999998.0
2005-08-01 02:34:00,136.566,136.584,136.566,136.584,78199999.0
2005-08-01 02:35:00,136.583,136.583,136.564,136.567,61099999.0
2005-08-01 02:36:00,136.56,136.571,136.553,136.562,153000001.0
2005-08-01 02:37:00,136.556,136.556,136.542,136.542,90599999.0
2005-08-01 02:38:00,136.548,136.553,136.538,136.538,91700001.0
2005-08-01 02:39:00,136.556,136.576,136.556,136.565,64000001.0
2005-08-01 02:40:00,136.582,136.583,136.563,136.578,67699999.0
2005-08-01 02:41:00,136.584,136.594,136.584,136.585,130600002.0
2005-08-01 02:42:00,136.576,136.577,136.572,136.577,88700003.0
2005-08-01 02:43:00,136.572,136.572,136.563,136.563,37800000.0
2005-08-01 02:44:00,136.565,136.569,136.565,136.567,43399998.0
2005-08-01 02:45:00,136.584,136.597,136.584,136.595,151399998.0
2005-08-01 02:46:00,136.6,136.6,136.582,136.582,109800004.0
2005-08-01 02:47:00,136.587,136.589,136.567,136.578,106299999.0
2005-08-01 02:48:00,136.573,136.573,136.563,136.566,83899999.0
2005-08-01 02:49:00,136.574,136.582,136.574,136.582,22800000.0
2005-08-01 02:50:00,136.574,136.578,136.56,136.568,90799999.0
2005-08-01 02:51:00,136.565,136.573,136.559,136.559,125599998.0
2005-08-01 02:52:00,136.54,136.54,136.501,136.515,115299999.0
2005-08-01 02:53:00,136.5,136.5,136.478,136.487,96599999.0
2005-08-01 02:54:00,136.488,136.493,136.483,136.493,26300000.0
2005-08-01 02:55:00,136.491,136.491,136.469,136.488,108599999.0
2005-08-01 02:56:00,136.5,136.507,136.491,136.503,93800000.0
2005-08-01 02:57:00,136.508,136.538,136.506,136.538,81299999.0
2005-08-01 02:58:00,136.548,136.568,136.54,136.562,98300000.0
2005-08-01 02:59:00,136.563,136.564,136.538,136.538,158600002.0
2005-08-01 03:00:00,136.529,136.538,136.52,136.522,101500001.0
2005-08-01 03:01:00,136.523,136.539,136.514,136.539,59300000.0
2005-08-01 03:02:00,136.544,136.557,136.544,136.557,84700002.0
2005-08-01 03:03:00,136.55,136.55,136.531,136.542,126899997.0
2005-08-01 03:04:00,136.543,136.567,136.543,136.567,89100001.0
2005-08-01 03:05:00,136.568,136.583,136.568,136.58,104700000.0
2005-08-01 03:06:00,136.58,136.588,136.566,136.573,72000000.0
2005-08-01 03:07:00,136.578,136.6,136.578,136.6,75800000.0
2005-08-01 03:08:00,136.596,136.596,136.584,136.586,84900001.0
2005-08-01 03:09:00,136.585,136.585,136.578,136.585,73100001.0
2005-08-01 03:10:00,136.593,136.601,136.578,136.578,83899998.0
2005-08-01 03:11:00,136.585,136.592,136.58,136.58,98199999.0
2005-08-01 03:12:00,136.568,136.579,136.56,136.565,112800001.0
2005-08-01 03:13:00,136.574,136.579,136.569,136.573,74100001.0
2005-08-01 03:14:00,136.569,136.575,136.569,136.57,64800001.0
2005-08-01 03:15:00,136.571,136.576,136.565,136.565,133899999.0
2005-08-01 03:16:00,136.556,136.556,136.544,136.544,127399999.0
2005-08-01 03:17:00,136.548,136.55,136.539,136.544,119699997.0
2005-08-01 03:18:00,136.544,136.553,136.544,136.548,113000001.0
2005-08-01 03:19:00,136.543,136.543,136.537,136.537,16000000.0
2005-08-01 03:20:00,136.529,136.534,136.516,136.516,140900001.0
2005-08-01 03:21:00,136.525,136.525,136.515,136.525,113700000.0
2005-08-01 03:22:00,136.518,136.518,136.502,136.517,39000000.0
2005-08-01 03:23:00,136.515,136.52,136.515,136.515,49799999.0
2005-08-01 03:24:00,136.52,136.525,136.515,136.52,77300000.0
2005-08-01 03:25:00,136.518,136.525,136.512,136.52,109100001.0
2005-08-01 03:26:00,136.525,136.533,136.522,136.522,126100001.0
2005-08-01 03:27:00,136.534,136.541,136.534,136.541,21599999.0
2005-08-01 03:28:00,136.537,136.537,136.524,136.524,110199998.0
2005-08-01 03:29:00,136.522,136.524,136.517,136.52,153899997.0
2005-08-01 03:30:00,136.513,136.525,136.513,136.525,108399998.0
2005-08-01 03:31:00,136.518,136.518,136.512,136.518,49000000.0
2005-08-01 03:32:00,136.519,136.519,136.512,136.512,79900000.0
2005-08-01 03:33:00,136.512,136.522,136.51,136.518,92100000.0
2005-08-01 03:34:00,136.519,136.537,136.519,136.535,63100000.0
2005-08-01 03:35:00,136.536,136.536,136.522,136.522,79699999.0
2005-08-01 03:36:00,136.533,136.547,136.533,136.547,17100000.0
2005-08-01 03:37:00,136.538,136.538,136.537,136.537,38300000.0
2005-08-01 03:38:00,136.52,136.52,136.515,136.52,42899999.0
2005-08-01 03:39:00,136.522,136.522,136.512,136.522,39900000.0
2005-08-01 03:40:00,136.522,136.533,136.522,136.533,49700001.0
2005-08-01 03:41:00,136.528,136.528,136.523,136.528,86699999.0
2005-08-01 03:42:00,136.529,136.529,136.525,136.528,58599999.0
2005-08-01 03:43:00,136.514,136.526,136.514,136.516,81099998.0
2005-08-01 03:44:00,136.517,136.517,136.505,136.505,38400000.0
2005-08-01 03:45:00,136.512,136.518,136.505,136.513,111699999.0
2005-08-01 03:46:00,136.513,136.518,136.506,136.516,126200000.0
2005-08-01 03:47:00,136.512,136.52,136.506,136.509,35699999.0
2005-08-01 03:48:00,136.512,136.532,136.512,136.532,20000000.0
2005-08-01 03:49:00,136.532,136.535,136.531,136.531,44500000.0
2005-08-01 03:50:00,136.538,136.538,136.528,136.528,95399999.0
2005-08-01 03:51:00,136.533,136.533,136.517,136.528,97000000.0
2005-08-01 03:52:00,136.53,136.53,136.53,136.53,9600000.0
2005-08-01 03:53:00,136.53,136.53,136.53,136.53,38399999.0
2005-08-01 03:54:00,136.533,136.555,136.533,136.555,62000002.0
2005-08-01 03:55:00,136.567,136.568,136.541,136.543,77299999.0
2005-08-01 03:56:00,136.543,136.558,136.543,136.557,104499999.0
2005-08-01 03:57:00,136.552,136.554,136.538,136.554,80699998.0
2005-08-01 03:58:00,136.566,136.567,136.553,136.556,115200003.0
2005-08-01 03:59:00,136.556,136.567,136.556,136.567,28100000.0
2005-08-01 04:00:00,136.566,136.567,136.563,136.563,53600000.0
2005-08-01 04:01:00,136.555,136.58,136.549,136.58,173900000.0
2005-08-01 04:02:00,136.574,136.59,136.568,136.568,90100002.0
2005-08-01 04:03:00,136.573,136.63,136.573,136.629,91500000.0
2005-08-01 04:04:00,136.616,136.624,136.606,136.623,181399998.0
2005-08-01 04:05:00,136.606,136.612,136.569,136.569,170300000.0
2005-08-01 04:06:00,136.585,136.607,136.585,136.604,73400000.0
2005-08-01 04:07:00,136.61,136.617,136.607,136.612,119500000.0
2005-08-01 04:08:00,136.602,136.602,136.587,136.59,64000000.0
2005-08-01 04:09:00,136.573,136.597,136.573,136.59,129699999.0
2005-08-01 04:10:00,136.596,136.6,136.589,136.596,130199998.0
2005-08-01 04:11:00,136.58,136.59,136.578,136.588,100799999.0
2005-08-01 04:12:00,136.573,136.587,136.572,136.575,103500000.0
2005-08-01 04:13:00,136.578,136.585,136.576,136.585,75600000.0
2005-08-01 04:14:00,136.585,136.599,136.571,136.599,155199999.0
2005-08-01 04:15:00,136.588,136.597,136.582,136.589,187100001.0
2005-08-01 04:16:00,136.589,136.592,136.58,136.58,175700000.0
2005-08-01 04:17:00,136.585,136.585,136.575,136.58,91099999.0
2005-08-01 04:18:00,136.583,136.615,136.57,136.615,87099999.0
2005-08-01 04:19:00,136.629,136.645,136.629,136.638,119900000.0
2005-08-01 04:20:00,136.642,136.642,136.627,136.63,73300000.0
2005-08-01 04:21:00,136.642,136.651,136.639,136.647,152199998.0
2005-08-01 04:22:00,136.647,136.655,136.64,136.65,152700002.0
2005-08-01 04:23:00,136.649,136.661,136.649,136.661,19800001.0
2005-08-01 04:24:00,136.66,136.66,136.66,136.66,5300000.0
2005-08-01 04:25:00,136.655,136.665,136.655,136.66,68000001.0
2005-08-01 04:26:00,136.66,136.665,136.655,136.66,38400000.0
2005-08-01 04:27:00,136.659,136.659,136.641,136.653,23000000.0
2005-08-01 04:28:00,136.663,136.687,136.66,136.683,50800000.0
2005-08-01 04:29:00,136.645,136.66,136.644,136.655,85699998.0
2005-08-01 04:30:00,136.668,136.668,136.66,136.668,81200000.0
2005-08-01 04:31:00,136.656,136.669,136.656,136.662,86700001.0
2005-08-01 04:32:00,136.662,136.662,136.649,136.657,114399999.0
2005-08-01 04:33:00,136.652,136.652,136.638,136.646,135000003.0
2005-08-01 04:34:00,136.658,136.66,136.657,136.659,51000002.0
2005-08-01 04:35:00,136.656,136.659,136.652,136.652,45100000.0
2005-08-01 04:36:00,136.667,136.698,136.667,136.694,82999999.0
2005-08-01 04:37:00,136.707,136.722,136.699,136.708,91699999.0
2005-08-01 04:38:00,136.7,136.7,136.66,136.66,27200000.0
2005-08-01 04:39:00,136.643,136.697,136.639,136.685,93600000.0
2005-08-01 04:40:00,136.69,136.698,136.687,136.688,48400000.0
2005-08-01 04:41:00,136.678,136.686,136.659,136.686,41500000.0
2005-08-01 04:42:00,136.687,136.705,136.685,136.705,150500000.0
2005-08-01 04:43:00,136.713,136.715,136.699,136.699,60900001.0
2005-08-01 04:44:00,136.695,136.695,136.666,136.678,163700001.0
2005-08-01 04:45:00,136.671,136.685,136.664,136.682,96900000.0
2005-08-01 04:46:00,136.687,136.692,136.68,136.692,104600001.0
2005-08-01 04:47:00,136.683,136.699,136.674,136.699,54500000.0
2005-08-01 04:48:00,136.696,136.696,136.686,136.688,79399999.0
2005-08-01 04:49:00,136.687,136.687,136.673,136.673,102000000.0
2005-08-01 04:50:00,136.675,136.682,136.675,136.682,67200000.0
2005-08-01 04:51:00,136.682,136.692,136.682,136.689,51600000.0
2005-08-01 04:52:00,136.68,136.68,136.665,136.665,26100000.0
2005-08-01 04:53:00,136.651,136.659,136.646,136.659,118399998.0
2005-08-01 04:54:00,136.665,136.683,136.665,136.682,47200000.0
2005-08-01 04:55:00,136.685,136.687,136.67,136.67,117800000.0
2005-08-01 04:56:00,136.669,136.674,136.661,136.672,73800000.0
2005-08-01 04:57:00,136.673,136.686,136.673,136.686,71200000.0
2005-08-01 04:58:00,136.679,136.679,136.671,136.671,17600000.0
2005-08-01 04:59:00,136.661,136.695,136.661,136.694,51800000.0
2005-08-01 05:00:00,136.696,136.697,136.685,136.695,132100001.0
2005-08-01 05:01:00,136.696,136.709,136.692,136.7,69600000.0
2005-08-01 05:02:00,136.693,136.704,136.69,136.704,48000000.0
2005-08-01 05:03:00,136.707,136.707,136.695,136.695,67300000.0
2005-08-01 05:04:00,136.693,136.693,136.678,136.68,131900001.0
2005-08-01 05:05:00,136.677,136.685,136.677,136.685,41500001.0
2005-08-01 05:06:00,136.681,136.694,136.681,136.689,103899999.0
2005-08-01 05:07:00,136.68,136.68,136.66,136.672,71700000.0
2005-08-01 05:08:00,136.674,136.686,136.674,136.686,37400001.0
2005-08-01 05:09:00,136.695,136.695,136.685,136.695,92700000.0
2005-08-01 05:10:00,136.675,136.675,136.644,136.644,55099999.0
2005-08-01 05:11:00,136.648,136.652,136.64,136.65,75400000.0
2005-08-01 05:12:00,136.652,136.652,136.642,136.642,43100000.0
2005-08-01 05:13:00,136.648,136.648,136.638,136.638,75700001.0
2005-08-01 05:14:00,136.648,136.659,136.641,136.65,104800000.0
2005-08-01 05:15:00,136.648,136.648,136.63,136.631,90500002.0
2005-08-01 05:16:00,136.633,136.64,136.612,136.62,94599998.0
2005-08-01 05:17:00,136.607,136.611,136.575,136.575,45600000.0
2005-08-01 05:18:00,136.578,136.619,136.578,136.612,95999999.0
2005-08-01 05:19:00,136.623,136.632,136.619,136.619,116300003.0
2005-08-01 05:20:00,136.623,136.625,136.61,136.625,133400000.0
2005-08-01 05:21:00,136.634,136.653,136.634,136.64,99199999.0
2005-08-01 05:22:00,136.632,136.65,136.632,136.649,98600000.0
2005-08-01 05:23:00,136.64,136.66,136.64,136.66,70900001.0
2005-08-01 05:24:00,136.663,136.663,136.653,136.654,51099998.0
2005-08-01 05:25:00,136.654,136.654,136.649,136.649,20500000.0
2005-08-01 05:26:00,136.652,136.652,136.64,136.644,75200000.0
2005-08-01 05:27:00,136.644,136.652,136.644,136.644,125500000.0
2005-08-01 05:28:00,136.654,136.661,136.654,136.661,9200000.0
2005-08-01 05:29:00,136.662,136.664,136.644,136.664,60000000.0
2005-08-01 05:30:00,136.658,136.665,136.651,136.665,123099998.0
2005-08-01 05:31:00,136.663,136.667,136.663,136.663,95899997.0
2005-08-01 05:32:00,136.67,136.67,136.662,136.662,33600000.0
2005-08-01 05:33:00,136.672,136.672,136.661,136.672,46100000.0
2005-08-01 05:34:00,136.664,136.673,136.66,136.673,132599998.0
2005-08-01 05:35:00,136.665,136.665,136.637,136.637,25800000.0
2005-08-01 05:36:00,136.639,136.651,136.639,136.651,15200000.0
2005-08-01 05:37:00,136.642,136.655,136.642,136.65,25600000.0
2005-08-01 05:38:00,136.653,136.655,136.641,136.654,122700002.0
2005-08-01 05:39:00,136.654,136.656,136.654,136.656,1600000.0
2005-08-01 05:40:00,136.66,136.671,136.648,136.671,115199998.0
2005-08-01 05:41:00,136.667,136.667,136.648,136.648,27600000.0
2005-08-01 05:42:00,136.654,136.661,136.65,136.65,81700000.0
2005-08-01 05:43:00,136.655,136.655,136.645,136.645,25600000.0
2005-08-01 05:44:00,136.643,136.655,136.635,136.655,128399998.0
2005-08-01 05:45:00,136.669,136.689,136.669,136.681,100800000.0
2005-08-01 05:46:00,136.666,136.666,136.656,136.656,28900000.0
2005-08-01 05:47:00,136.655,136.665,136.655,136.66,65900001.0
2005-08-01 05:48:00,136.67,136.676,136.665,136.665,63500002.0
2005-08-01 05:49:00,136.669,136.678,136.667,136.669,90300001.0
2005-08-01 05:50:00,136.675,136.685,136.675,136.685,40000000.0
2005-08-01 05:51:00,136.679,136.679,136.662,136.663,126699999.0
2005-08-01 05:52:00,136.657,136.664,136.648,136.648,92700000.0
2005-08-01 05:53:00,136.65,136.65,136.642,136.646,90099999.0
2005-08-01 05:54:00,136.65,136.65,136.642,136.642,21900000.0
2005-08-01 05:55:00,136.645,136.664,136.645,136.664,41500000.0
2005-08-01 05:56:00,136.663,136.663,136.657,136.657,20700000.0
2005-08-01 05:57:00,136.656,136.669,136.656,136.669,68499998.0
2005-08-01 05:58:00,136.677,136.681,136.665,136.673,48700000.0
2005-08-01 05:59:00,136.668,136.675,136.663,136.67,208400001.0
2005-08-01 06:00:00,136.662,136.673,136.66,136.67,55000000.0
2005-08-01 06:01:00,136.667,136.667,136.667,136.667,16000000.0
2005-08-01 06:02:00,136.662,136.667,136.657,136.657,154500000.0
2005-08-01 06:03:00,136.662,136.67,136.662,136.664,130700001.0
2005-08-01 06:04:00,136.669,136.676,136.669,136.676,14400000.0
2005-08-01 06:05:00,136.682,136.682,136.668,136.682,42900000.0
2005-08-01 06:06:00,136.681,136.688,136.68,136.681,116599999.0
2005-08-01 06:07:00,136.668,136.671,136.652,136.661,150000001.0
2005-08-01 06:08:00,136.667,136.667,136.65,136.66,63900000.0
2005-08-01 06:09:00,136.662,136.679,136.662,136.662,66000000.0
2005-08-01 06:10:00,136.66,136.66,136.655,136.655,65199999.0
2005-08-01 06:11:00,136.658,136.658,136.649,136.651,84299998.0
2005-08-01 06:12:00,136.651,136.665,136.651,136.665,91200002.0
2005-08-01 06:13:00,136.657,136.674,136.656,136.665,140299998.0
2005-08-01 06:14:00,136.679,136.687,136.679,136.687,49399999.0
2005-08-01 06:15:00,136.692,136.692,136.674,136.675,57400000.0
2005-08-01 06:16:00,136.68,136.685,136.673,136.68,79800000.0
2005-08-01 06:17:00,136.68,136.692,136.677,136.692,97700000.0
2005-08-01 06:18:00,136.686,136.692,136.678,136.682,111100002.0
2005-08-01 06:19:00,136.688,136.694,136.681,136.687,106299999.0
2005-08-01 06:20:00,136.677,136.683,136.677,136.683,44700002.0
2005-08-01 06:21:00,136.67,136.67,136.657,136.66,47300001.0
2005-08-01 06:22:00,136.665,136.672,136.662,136.663,76399999.0
2005-08-01 06:23:00,136.665,136.665,136.65,136.66,119499998.0
2005-08-01 06:24:00,136.656,136.656,136.654,136.654,18400000.0
2005-08-01 06:25:00,136.652,136.652,136.638,136.647,79000001.0
2005-08-01 06:26:00,136.648,136.648,136.635,136.64,91199998.0
2005-08-01 06:27:00,136.645,136.645,136.64,136.64,30200000.0
2005-08-01 06:28:00,136.644,136.658,136.641,136.642,94600001.0
2005-08-01 06:29:00,136.642,136.642,136.638,136.638,23200001.0
2005-08-01 06:30:00,136.63,136.634,136.617,136.617,70999999.0
2005-08-01 06:31:00,136.613,136.618,136.613,136.618,116300002.0
2005-08-01 06:32:00,136.613,136.613,136.59,136.591,110299999.0
2005-08-01 06:33:00,136.585,136.585,136.575,136.585,56300000.0
2005-08-01 06:34:00,136.599,136.615,136.599,136.615,39200000.0
2005-08-01 06:35:00,136.613,136.622,136.597,136.597,93800000.0
2005-08-01 06:36:00,136.598,136.598,136.577,136.577,48999998.0
2005-08-01 06:37:00,136.587,136.617,136.587,136.616,149399997.0
2005-08-01 06:38:00,136.603,136.608,136.585,136.608,61700000.0
2005-08-01 06:39:00,136.613,136.619,136.607,136.61,155000000.0
2005-08-01 06:40:00,136.609,136.63,136.609,136.624,66999999.0
2005-08-01 06:41:00,136.617,136.626,136.611,136.613,44300000.0
2005-08-01 06:42:00,136.623,136.626,136.613,136.613,127899999.0
2005-08-01 06:43:00,136.62,136.62,136.615,136.615,102799999.0
2005-08-01 06:44:00,136.625,136.625,136.615,136.615,72600000.0
2005-08-01 06:45:00,136.638,136.647,136.638,136.647,42299998.0
2005-08-01 06:46:00,136.664,136.664,136.643,136.643,93600000.0
2005-08-01 06:47:00,136.643,136.658,136.63,136.658,107500001.0
2005-08-01 06:48:00,136.644,136.644,136.617,136.62,94499998.0
2005-08-01 06:49:00,136.625,136.625,136.625,136.625,12000000.0
2005-08-01 06:50:00,136.621,136.632,136.62,136.632,67200000.0
2005-08-01 06:51:00,136.631,136.64,136.625,136.632,105900001.0
2005-08-01 06:52:00,136.627,136.646,136.598,136.598,124000001.0
2005-08-01 06:53:00,136.621,136.621,136.594,136.595,142100001.0
2005-08-01 06:54:00,136.601,136.618,136.601,136.611,55900000.0
2005-08-01 06:55:00,136.613,136.628,136.611,136.611,77400000.0
2005-08-01 06:56:00,136.652,136.656,136.635,136.655,115400000.0
2005-08-01 06:57:00,136.607,136.608,136.596,136.608,79299999.0
2005-08-01 06:58:00,136.61,136.63,136.61,136.63,106799999.0
2005-08-01 06:59:00,136.635,136.635,136.625,136.63,113499997.0
2005-08-01 07:00:00,136.636,136.64,136.628,136.64,58800000.0
2005-08-01 07:01:00,136.633,136.645,136.633,136.64,66599999.0
2005-08-01 07:02:00,136.636,136.641,136.626,136.63,99000000.0
2005-08-01 07:03:00,136.627,136.627,136.61,136.621,152299999.0
2005-08-01 07:04:00,136.634,136.642,136.628,136.642,62400000.0
2005-08-01 07:05:00,136.632,136.643,136.63,136.639,58099999.0
2005-08-01 07:06:00,136.642,136.653,136.641,136.647,133300000.0
2005-08-01 07:07:00,136.643,136.646,136.636,136.646,58300001.0
2005-08-01 07:08:00,136.647,136.649,136.633,136.639,54000000.0
2005-08-01 07:09:00,136.639,136.649,136.639,136.647,95099997.0
2005-08-01 07:10:00,136.649,136.657,136.643,136.657,104400001.0
2005-08-01 07:11:00,136.648,136.649,136.64,136.648,122300001.0
2005-08-01 07:12:00,136.647,136.647,136.64,136.647,57800000.0
2005-08-01 07:13:00,136.649,136.649,136.641,136.641,69600000.0
2005-08-01 07:14:00,136.631,136.641,136.619,136.641,88800002.0
2005-08-01 07:15:00,136.636,136.65,136.626,136.626,114400000.0
2005-08-01 07:16:00,136.622,136.637,136.62,136.637,55600001.0
2005-08-01 07:17:00,136.642,136.657,136.642,136.657,20800000.0
2005-08-01 07:18:00,136.638,136.647,136.638,136.647,55700000.0
2005-08-01 07:19:00,136.643,136.649,136.642,136.649,29200000.0
2005-08-01 07:20:00,136.637,136.658,136.637,136.656,45800000.0
2005-08-01 07:21:00,136.652,136.652,136.636,136.636,18200000.0
2005-08-01 07:22:00,136.634,136.637,136.629,136.634,124099999.0
2005-08-01 07:23:00,136.642,136.642,136.624,136.626,35299999.0
2005-08-01 07:24:00,136.623,136.625,136.619,136.62,59400000.0
2005-08-01 07:25:00,136.612,136.617,136.596,136.596,62399999.0
2005-08-01 07:26:00,136.598,136.604,136.595,136.6,45300000.0
2005-08-01 07:27:00,136.605,136.605,136.582,136.582,50200000.0
2005-08-01 07:28:00,136.595,136.605,136.595,136.601,51500000.0
2005-08-01 07:29:00,136.595,136.6,136.588,136.591,115699999.0
2005-08-01 07:30:00,136.588,136.597,136.588,136.589,49100001.0
2005-08-01 07:31:00,136.594,136.597,136.588,136.588,54099999.0
2005-08-01 07:32:00,136.598,136.602,136.592,136.592,33300000.0
2005-08-01 07:33:00,136.594,136.607,136.594,136.603,57200001.0
2005-08-01 07:34:00,136.605,136.62,136.593,136.62,74000000.0
2005-08-01 07:35:00,136.618,136.618,136.6,136.612,61200000.0
2005-08-01 07:36:00,136.619,136.619,136.605,136.615,70400000.0
2005-08-01 07:37:00,136.618,136.625,136.617,136.617,129300001.0
2005-08-01 07:38:00,136.62,136.627,136.62,136.627,44100000.0
2005-08-01 07:39:00,136.615,136.625,136.613,136.62,130200000.0
2005-08-01 07:40:00,136.612,136.612,136.603,136.608,89900000.0
2005-08-01 07:41:00,136.611,136.613,136.602,136.602,112800000.0
2005-08-01 07:42:00,136.593,136.609,136.593,136.601,129400005.0
2005-08-01 07:43:00,136.598,136.61,136.598,136.61,105000000.0
2005-08-01 07:44:00,136.615,136.615,136.585,136.585,101300000.0
2005-08-01 07:45:00,136.584,136.601,136.579,136.597,122500000.0
2005-08-01 07:46:00,136.59,136.608,136.588,136.606,72900000.0
2005-08-01 07:47:00,136.607,136.611,136.596,136.608,84000000.0
2005-08-01 07:48:00,136.603,136.603,136.59,136.59,128499997.0
2005-08-01 07:49:00,136.596,136.605,136.596,136.605,82400001.0
2005-08-01 07:50:00,136.61,136.61,136.591,136.603,66599999.0
2005-08-01 07:51:00,136.6,136.6,136.598,136.6,79899999.0
2005-08-01 07:52:00,136.591,136.595,136.582,136.582,96600003.0
2005-08-01 07:53:00,136.593,136.599,136.593,136.598,38400000.0
2005-08-01 07:54:00,136.588,136.6,136.583,136.595,106599999.0
2005-08-01 07:55:00,136.582,136.594,136.582,136.586,77500000.0
2005-08-01 07:56:00,136.579,136.592,136.57,136.583,28800000.0
2005-08-01 07:57:00,136.6,136.604,136.574,136.574,53600001.0
2005-08-01 07:58:00,136.582,136.591,136.581,136.587,82099999.0
2005-08-01 07:59:00,136.578,136.601,136.578,136.601,73900000.0
2005-08-01 08:00:00,136.602,136.619,136.602,136.619,150700001.0
2005-08-01 08:01:00,136.621,136.621,136.608,136.616,80400002.0
2005-08-01 08:02:00,136.616,136.623,136.61,136.623,57800001.0
2005-08-01 08:03:00,136.619,136.65,136.619,136.65,36799999.0
2005-08-01 08:04:00,136.66,136.66,136.629,136.631,85300000.0
2005-08-01 08:05:00,136.643,136.66,136.634,136.639,120499999.0
2005-08-01 08:06:00,136.645,136.645,136.635,136.645,38600000.0
2005-08-01 08:07:00,136.637,136.654,136.637,136.641,98300000.0
2005-08-01 08:08:00,136.645,136.655,136.645,136.655,20900000.0
2005-08-01 08:09:00,136.644,136.649,136.627,136.627,50300000.0
2005-08-01 08:10:00,136.632,136.633,136.619,136.619,87100000.0
2005-08-01 08:11:00,136.639,136.648,136.632,136.648,29500000.0
2005-08-01 08:12:00,136.644,136.644,136.623,136.624,116699998.0
2005-08-01 08:13:00,136.63,136.64,136.626,136.638,54499999.0
2005-08-01 08:14:00,136.644,136.651,136.639,136.646,102300003.0
2005-08-01 08:15:00,136.648,136.653,136.646,136.65,76300000.0
2005-08-01 08:16:00,136.643,136.643,136.632,136.632,28800000.0
2005-08-01 08:17:00,136.612,136.612,136.608,136.608,17400000.0
2005-08-01 08:18:00,136.598,136.605,136.593,136.6,46200000.0
2005-08-01 08:19:00,136.61,136.613,136.608,136.608,42000000.0
2005-08-01 08:20:00,136.594,136.61,136.593,136.593,56900000.0
2005-08-01 08:21:00,136.593,136.6,136.592,136.6,108499999.0
2005-08-01 08:22:00,136.617,136.637,136.617,136.637,79600001.0
2005-08-01 08:23:00,136.627,136.63,136.62,136.63,82400002.0
2005-08-01 08:24:00,136.627,136.634,136.616,136.634,116299999.0
2005-08-01 08:25:00,136.629,136.634,136.62,136.629,34700000.0
2005-08-01 08:26:00,136.626,136.626,136.58,136.58,24100000.0
2005-08-01 08:27:00,136.578,136.595,136.575,136.575,133800001.0
2005-08-01 08:28:00,136.575,136.575,136.55,136.55,143000000.0
2005-08-01 08:29:00,136.553,136.553,136.538,136.541,69799999.0
2005-08-01 08:30:00,136.541,136.569,136.539,136.569,92899999.0
2005-08-01 08:31:00,136.58,136.593,136.571,136.572,123500000.0
2005-08-01 08:32:00,136.57,136.572,136.558,136.564,82900000.0
2005-08-01 08:33:00,136.568,136.575,136.568,136.57,58199999.0
2005-08-01 08:34:00,136.578,136.627,136.577,136.627,142699999.0
2005-08-01 08:35:00,136.618,136.622,136.603,136.615,65499999.0
2005-08-01 08:36:00,136.61,136.617,136.603,136.617,125599999.0
2005-08-01 08:37:00,136.625,136.627,136.608,136.627,53400000.0
2005-08-01 08:38:00,136.628,136.635,136.622,136.635,88599997.0
2005-08-01 08:39:00,136.638,136.638,136.618,136.62,28500000.0
2005-08-01 08:40:00,136.61,136.622,136.61,136.622,46600000.0
2005-08-01 08:41:00,136.602,136.621,136.602,136.602,149899998.0
2005-08-01 08:42:00,136.601,136.622,136.601,136.622,145300002.0
2005-08-01 08:43:00,136.615,136.615,136.594,136.602,183299999.0
2005-08-01 08:44:00,136.603,136.612,136.603,136.606,83000000.0
2005-08-01 08:45:00,136.61,136.62,136.608,136.613,97500000.0
2005-08-01 08:46:00,136.613,136.629,136.613,136.62,91200001.0
2005-08-01 08:47:00,136.623,136.646,136.623,136.641,58199999.0
2005-08-01 08:48:00,136.636,136.636,136.595,136.595,82800000.0
2005-08-01 08:49:00,136.566,136.599,136.566,136.591,194999998.0
2005-08-01 08:50:00,136.591,136.591,136.581,136.587,52100001.0
2005-08-01 08:51:00,136.592,136.6,136.583,136.6,118799999.0
2005-08-01 08:52:00,136.607,136.607,136.585,136.585,49599999.0
2005-08-01 08:53:00,136.578,136.594,136.575,136.591,81600000.0
2005-08-01 08:54:00,136.579,136.579,136.571,136.571,28799999.0
2005-08-01 08:55:00,136.578,136.596,136.578,136.596,59800000.0
2005-08-01 08:56:00,136.593,136.605,136.585,136.594,52000000.0
2005-08-01 08:57:00,136.593,136.609,136.591,136.593,234999998.0
2005-08-01 08:58:00,136.598,136.619,136.597,136.612,97900000.0
2005-08-01 08:59:00,136.622,136.644,136.622,136.642,127700001.0
2005-08-01 09:00:00,136.643,136.645,136.619,136.619,45200000.0
2005-08-01 09:01:00,136.614,136.624,136.591,136.591,21300000.0
2005-08-01 09:02:00,136.578,136.605,136.578,136.598,166500005.0
2005-08-01 09:03:00,136.597,136.601,136.57,136.57,109799999.0
2005-08-01 09:04:00,136.542,136.549,136.529,136.538,64200001.0
2005-08-01 09:05:00,136.531,136.531,136.511,136.525,100400001.0
2005-08-01 09:06:00,136.522,136.522,136.507,136.507,44200000.0
2005-08-01 09:07:00,136.502,136.518,136.497,136.514,76600000.0
2005-08-01 09:08:00,136.523,136.537,136.507,136.507,96299998.0
2005-08-01 09:09:00,136.501,136.512,136.494,136.5,144799999.0
2005-08-01 09:10:00,136.478,136.494,136.471,136.494,55900001.0
2005-08-01 09:11:00,136.507,136.51,136.492,136.498,103400002.0
2005-08-01 09:12:00,136.487,136.487,136.463,136.463,189499998.0
2005-08-01 09:13:00,136.458,136.458,136.448,136.457,77000001.0
2005-08-01 09:14:00,136.439,136.457,136.431,136.431,149900002.0
2005-08-01 09:15:00,136.423,136.423,136.383,136.385,151099999.0
2005-08-01 09:16:00,136.37,136.399,136.37,136.392,111199998.0
2005-08-01 09:17:00,136.392,136.418,136.392,136.418,25100000.0
2005-08-01 09:18:00,136.412,136.44,136.412,136.44,102799998.0
2005-08-01 09:19:00,136.433,136.443,136.417,136.436,64300000.0
2005-08-01 09:20:00,136.452,136.475,136.452,136.466,103600000.0
2005-08-01 09:21:00,136.467,136.467,136.461,136.462,54100001.0
2005-08-01 09:22:00,136.461,136.469,136.459,136.469,73699999.0
2005-08-01 09:23:00,136.467,136.467,136.457,136.457,106100002.0
2005-08-01 09:24:00,136.466,136.496,136.466,136.494,172900000.0
2005-08-01 09:25:00,136.5,136.519,136.5,136.516,117200001.0
2005-08-01 09:26:00,136.508,136.515,136.504,136.51,91199999.0
2005-08-01 09:27:00,136.52,136.524,136.512,136.524,53900001.0
2005-08-01 09:28:00,136.517,136.522,136.505,136.505,62200001.0
2005-08-01 09:29:00,136.489,136.489,136.476,136.476,11200000.0
2005-08-01 09:30:00,136.477,136.517,136.477,136.517,130199998.0
2005-08-01 09:31:00,136.523,136.525,136.517,136.517,137599996.0
2005-08-01 09:32:00,136.523,136.544,136.523,136.525,78300000.0
2005-08-01 09:33:00,136.518,136.543,136.511,136.543,56800000.0
2005-08-01 09:34:00,136.552,136.56,136.552,136.556,84500002.0
2005-08-01 09:35:00,136.55,136.55,136.536,136.541,97499999.0
2005-08-01 09:36:00,136.548,136.562,136.542,136.562,118100003.0
2005-08-01 09:37:00,136.569,136.588,136.569,136.57,89499999.0
2005-08-01 09:38:00,136.556,136.556,136.548,136.555,71600001.0
2005-08-01 09:39:00,136.552,136.565,136.547,136.547,185099998.0
2005-08-01 09:40:00,136.56,136.567,136.55,136.55,93100001.0
2005-08-01 09:41:00,136.552,136.56,136.549,136.549,56700001.0
2005-08-01 09:42:00,136.551,136.562,136.547,136.562,85099999.0
2005-08-01 09:43:00,136.551,136.568,136.551,136.564,60700000.0
2005-08-01 09:44:00,136.564,136.568,136.559,136.563,162400002.0
2005-08-01 09:45:00,136.574,136.586,136.57,136.57,131400000.0
2005-08-01 09:46:00,136.575,136.575,136.554,136.554,35400000.0
2005-08-01 09:47:00,136.553,136.558,136.547,136.547,93500000.0
2005-08-01 09:48:00,136.55,136.55,136.545,136.545,38400000.0
2005-08-01 09:49:00,136.55,136.56,136.546,136.56,116200000.0
2005-08-01 09:50:00,136.574,136.615,136.574,136.609,97400000.0
2005-08-01 09:51:00,136.605,136.605,136.592,136.594,71499999.0
2005-08-01 09:52:00,136.59,136.603,136.59,136.593,70200002.0
2005-08-01 09:53:00,136.593,136.593,136.564,136.57,110200000.0
2005-08-01 09:54:00,136.565,136.57,136.559,136.57,66800001.0
2005-08-01 09:55:00,136.572,136.573,136.547,136.547,65900000.0
2005-08-01 09:56:00,136.543,136.562,136.543,136.554,157899998.0
2005-08-01 09:57:00,136.544,136.557,136.531,136.531,83899998.0
2005-08-01 09:58:00,136.536,136.541,136.536,136.541,64899998.0
2005-08-01 09:59:00,136.547,136.553,136.543,136.553,106100001.0
2005-08-01 10:00:00,136.564,136.567,136.549,136.549,86299998.0
2005-08-01 10:01:00,136.53,136.56,136.53,136.56,56100000.0
2005-08-01 10:02:00,136.566,136.572,136.554,136.572,64999999.0
2005-08-01 10:03:00,136.576,136.578,136.557,136.568,144300004.0
2005-08-01 10:04:00,136.572,136.58,136.565,136.58,47899999.0
2005-08-01 10:05:00,136.565,136.579,136.557,136.579,62600000.0
2005-08-01 10:06:00,136.588,136.617,136.587,136.611,87499999.0
2005-08-01 10:07:00,136.611,136.616,136.597,136.6,94699998.0
2005-08-01 10:08:00,136.609,136.609,136.602,136.602,97399998.0
2005-08-01 10:09:00,136.609,136.617,136.609,136.612,88700000.0
2005-08-01 10:10:00,136.627,136.647,136.627,136.636,76000000.0
2005-08-01 10:11:00,136.637,136.647,136.637,136.641,145499996.0
2005-08-01 10:12:00,136.64,136.649,136.633,136.633,48200000.0
2005-08-01 10:13:00,136.635,136.671,136.635,136.671,99600002.0
2005-08-01 10:14:00,136.649,136.649,136.63,136.631,81499998.0
2005-08-01 10:15:00,136.619,136.619,136.586,136.588,87300000.0
2005-08-01 10:16:00,136.593,136.609,136.593,136.601,87600000.0
2005-08-01 10:17:00,136.604,136.609,136.587,136.587,80600001.0
2005-08-01 10:18:00,136.573,136.579,136.509,136.509,34000000.0
2005-08-01 10:19:00,136.481,136.521,136.481,136.516,83200001.0
2005-08-01 10:20:00,136.504,136.504,136.455,136.491,128499999.0
2005-08-01 10:21:00,136.507,136.509,136.483,136.485,71999999.0
2005-08-01 10:22:00,136.475,136.475,136.431,136.431,141699998.0
2005-08-01 10:23:00,136.425,136.459,136.417,136.444,77600000.0
2005-08-01 10:24:00,136.435,136.437,136.374,136.375,149499998.0
2005-08-01 10:25:00,136.391,136.453,136.391,136.445,70900000.0
2005-08-01 10:26:00,136.444,136.465,136.443,136.443,116600001.0
2005-08-01 10:27:00,136.472,136.501,136.472,136.501,20000000.0
2005-08-01 10:28:00,136.522,136.547,136.522,136.54,174899996.0
2005-08-01 10:29:00,136.547,136.547,136.5,136.512,75000000.0
2005-08-01 10:30:00,136.517,136.557,136.498,136.557,94699999.0
2005-08-01 10:31:00,136.566,136.583,136.544,136.583,158199998.0
2005-08-01 10:32:00,136.597,136.601,136.579,136.579,110900003.0
2005-08-01 10:33:00,136.575,136.62,136.575,136.62,83099999.0
2005-08-01 10:34:00,136.623,136.628,136.613,136.613,40100000.0
2005-08-01 10:35:00,136.597,136.604,136.592,136.602,179000004.0
2005-08-01 10:36:00,136.592,136.592,136.563,136.563,133900002.0
2005-08-01 10:37:00,136.557,136.558,136.548,136.556,62100000.0
2005-08-01 10:38:00,136.575,136.582,136.572,136.579,76099999.0
2005-08-01 10:39:00,136.593,136.601,136.583,136.587,162700002.0
2005-08-01 10:40:00,136.593,136.593,136.578,136.588,45800000.0
2005-08-01 10:41:00,136.583,136.609,136.583,136.608,35400000.0
2005-08-01 10:42:00,136.605,136.615,136.585,136.585,103199999.0
2005-08-01 10:43:00,136.59,136.593,136.582,136.592,248399996.0
2005-08-01 10:44:00,136.596,136.598,136.585,136.598,86400000.0
2005-08-01 10:45:00,136.606,136.626,136.606,136.62,81600000.0
2005-08-01 10:46:00,136.622,136.623,136.614,136.618,123899997.0
2005-08-01 10:47:00,136.629,136.629,136.626,136.626,30400001.0
2005-08-01 10:48:00,136.62,136.631,136.619,136.631,121299999.0
2005-08-01 10:49:00,136.623,136.623,136.604,136.61,53000000.0
2005-08-01 10:50:00,136.614,136.614,136.592,136.603,60899999.0
2005-08-01 10:51:00,136.602,136.637,136.589,136.637,70299999.0
2005-08-01 10:52:00,136.635,136.666,136.635,136.656,117900001.0
2005-08-01 10:53:00,136.664,136.669,136.639,136.654,133900000.0
2005-08-01 10:54:00,136.657,136.664,136.653,136.658,72000000.0
2005-08-01 10:55:00,136.667,136.667,136.651,136.652,102100000.0
2005-08-01 10:56:00,136.677,136.686,136.661,136.667,97700002.0
2005-08-01 10:57:00,136.668,136.685,136.661,136.685,88500001.0
2005-08-01 10:58:00,136.683,136.683,136.666,136.669,27600000.0
2005-08-01 10:59:00,136.675,136.693,136.675,136.675,38600000.0
2005-08-01 11:00:00,136.669,136.669,136.649,136.66,44400000.0
2005-08-01 11:01:00,136.665,136.676,136.665,136.667,121400000.0
2005-08-01 11:02:00,136.662,136.667,136.662,136.667,32800000.0
2005-08-01 11:03:00,136.667,136.668,136.653,136.653,110400000.0
2005-08-01 11:04:00,136.657,136.657,136.637,136.637,90499998.0
2005-08-01 11:05:00,136.644,136.645,136.632,136.641,81400000.0
2005-08-01 11:06:00,136.637,136.642,136.629,136.642,169200006.0
2005-08-01 11:07:00,136.646,136.646,136.633,136.633,68600001.0
2005-08-01 11:08:00,136.631,136.637,136.624,136.624,112499999.0
2005-08-01 11:09:00,136.633,136.633,136.613,136.62,133600003.0
2005-08-01 11:10:00,136.62,136.626,136.618,136.62,113000003.0
2005-08-01 11:11:00,136.623,136.638,136.622,136.622,83400000.0
2005-08-01 11:12:00,136.626,136.631,136.607,136.612,88000000.0
2005-08-01 11:13:00,136.608,136.633,136.608,136.623,150499999.0
2005-08-01 11:14:00,136.618,136.632,136.617,136.632,102299999.0
2005-08-01 11:15:00,136.637,136.645,136.628,136.633,145899996.0
2005-08-01 11:16:00,136.618,136.62,136.608,136.62,85400001.0
2005-08-01 11:17:00,136.618,136.625,136.609,136.615,217300003.0
2005-08-01 11:18:00,136.617,136.62,136.607,136.607,158900003.0
2005-08-01 11:19:00,136.607,136.608,136.598,136.608,122200000.0
2005-08-01 11:20:00,136.603,136.607,136.595,136.595,81100000.0
2005-08-01 11:21:00,136.597,136.6,136.585,136.585,142100000.0
2005-08-01 11:22:00,136.597,136.601,136.588,136.589,239400002.0
2005-08-01 11:23:00,136.585,136.602,136.585,136.6,137299999.0
2005-08-01 11:24:00,136.6,136.6,136.583,136.585,107500002.0
2005-08-01 11:25:00,136.59,136.607,136.59,136.607,108100000.0
2005-08-01 11:26:00,136.619,136.635,136.619,136.627,43999999.0
2005-08-01 11:27:00,136.627,136.635,136.626,136.63,96100000.0
2005-08-01 11:28:00,136.634,136.644,136.62,136.62,65600001.0
2005-08-01 11:29:00,136.627,136.629,136.617,136.617,94000000.0
2005-08-01 11:30:00,136.614,136.617,136.608,136.611,84799998.0
2005-08-01 11:31:00,136.609,136.618,136.585,136.585,137899999.0
2005-08-01 11:32:00,136.575,136.579,136.571,136.574,53400000.0
2005-08-01 11:33:00,136.576,136.576,136.562,136.563,51900000.0
2005-08-01 11:34:00,136.565,136.57,136.553,136.553,97899999.0
2005-08-01 11:35:00,136.546,136.558,136.54,136.54,134999999.0
2005-08-01 11:36:00,136.558,136.566,136.546,136.553,132000000.0
2005-08-01 11:37:00,136.559,136.559,136.554,136.554,13600000.0
2005-08-01 11:38:00,136.57,136.575,136.563,136.57,58000001.0
2005-08-01 11:39:00,136.57,136.575,136.565,136.575,134799998.0
2005-08-01 11:40:00,136.566,136.566,136.557,136.557,90199997.0
2005-08-01 11:41:00,136.568,136.585,136.568,136.572,66100000.0
2005-08-01 11:42:00,136.577,136.596,136.577,136.59,35400000.0
2005-08-01 11:43:00,136.592,136.597,136.582,136.59,69700000.0
2005-08-01 11:44:00,136.594,136.594,136.578,136.582,141299997.0
2005-08-01 11:45:00,136.582,136.591,136.575,136.588,136100001.0
2005-08-01 11:46:00,136.588,136.595,136.582,136.583,86499998.0
2005-08-01 11:47:00,136.582,136.593,136.577,136.584,94600001.0
2005-08-01 11:48:00,136.589,136.589,136.582,136.583,70900000.0
2005-08-01 11:49:00,136.574,136.591,136.57,136.591,121700002.0
2005-08-01 11:50:00,136.587,136.604,136.587,136.601,65200000.0
2005-08-01 11:51:00,136.595,136.605,136.595,136.605,54400000.0
2005-08-01 11:52:00,136.592,136.603,136.592,136.593,100400001.0
2005-08-01 11:53:00,136.588,136.588,136.574,136.578,69599998.0
2005-08-01 11:54:00,136.575,136.575,136.565,136.57,125499998.0
2005-08-01 11:55:00,136.577,136.59,136.573,136.58,101200001.0
2005-08-01 11:56:00,136.59,136.59,136.57,136.57,60000000.0
2005-08-01 11:57:00,136.579,136.593,136.579,136.592,87400001.0
2005-08-01 11:58:00,136.585,136.587,136.577,136.587,91899999.0
2005-08-01 11:59:00,136.589,136.589,136.574,136.583,135099998.0
2005-08-01 12:00:00,136.575,136.579,136.563,136.578,161600001.0
2005-08-01 12:01:00,136.583,136.588,136.575,136.582,101599998.0
2005-08-01 12:02:00,136.584,136.591,136.581,136.585,83799999.0
2005-08-01 12:03:00,136.588,136.588,136.58,136.582,140100001.0
2005-08-01 12:04:00,136.59,136.59,136.584,136.589,129600002.0
2005-08-01 12:05:00,136.582,136.595,136.582,136.59,88000000.0
2005-08-01 12:06:00,136.594,136.616,136.594,136.616,76700000.0
2005-08-01 12:07:00,136.613,136.633,136.604,136.633,80799999.0
2005-08-01 12:08:00,136.626,136.626,136.622,136.622,21100000.0
2005-08-01 12:09:00,136.625,136.635,136.622,136.635,58800000.0
2005-08-01 12:10:00,136.644,136.644,136.633,136.638,160000000.0
2005-08-01 12:11:00,136.625,136.626,136.611,136.626,92700001.0
2005-08-01 12:12:00,136.624,136.625,136.62,136.625,42200000.0
2005-08-01 12:13:00,136.63,136.63,136.621,136.621,25500000.0
2005-08-01 12:14:00,136.618,136.622,136.605,136.611,104200001.0
2005-08-01 12:15:00,136.605,136.612,136.599,136.599,87300001.0
2005-08-01 12:16:00,136.604,136.619,136.604,136.619,38500000.0
2005-08-01 12:17:00,136.631,136.656,136.631,136.656,29600001.0
2005-08-01 12:18:00,136.653,136.655,136.638,136.638,142600002.0
2005-08-01 12:19:00,136.628,136.632,136.617,136.626,147400000.0
2005-08-01 12:20:00,136.624,136.633,136.622,136.633,71299999.0
2005-08-01 12:21:00,136.632,136.637,136.632,136.637,21400000.0
2005-08-01 12:22:00,136.637,136.637,136.637,136.637,4800000.0
2005-08-01 12:23:00,136.64,136.64,136.638,136.64,47699999.0
2005-08-01 12:24:00,136.651,136.658,136.634,136.648,115800000.0
2005-08-01 12:25:00,136.653,136.655,136.644,136.655,52000000.0
2005-08-01 12:26:00,136.674,136.704,136.674,136.7,111800000.0
2005-08-01 12:27:00,136.696,136.713,136.696,136.713,120700000.0
2005-08-01 12:28:00,136.715,136.737,136.711,136.713,174100001.0
2005-08-01 12:29:00,136.71,136.71,136.697,136.71,43000000.0
2005-08-01 12:30:00,136.716,136.723,136.708,136.722,84000001.0
2005-08-01 12:31:00,136.729,136.737,136.729,136.737,77299999.0
2005-08-01 12:32:00,136.752,136.755,136.737,136.748,75900001.0
2005-08-01 12:33:00,136.766,136.766,136.753,136.755,124199998.0
2005-08-01 12:34:00,136.758,136.758,136.748,136.758,133200001.0
2005-08-01 12:35:00,136.765,136.772,136.757,136.757,114500001.0
2005-08-01 12:36:00,136.756,136.771,136.746,136.771,46699999.0
2005-08-01 12:37:00,136.778,136.79,136.777,136.784,106499996.0
2005-08-01 12:38:00,136.773,136.774,136.758,136.758,53700000.0
2005-08-01 12:39:00,136.765,136.774,136.765,136.765,58300000.0
2005-08-01 12:40:00,136.771,136.784,136.766,136.774,57300000.0
2005-08-01 12:41:00,136.78,136.797,136.777,136.797,124800000.0
2005-08-01 12:42:00,136.795,136.795,136.78,136.78,64399998.0
2005-08-01 12:43:00,136.783,136.801,136.777,136.801,103600000.0
2005-08-01 12:44:00,136.799,136.803,136.786,136.786,83999998.0
2005-08-01 12:45:00,136.788,136.788,136.769,136.771,74200000.0
2005-08-01 12:46:00,136.775,136.781,136.769,136.772,92700000.0
2005-08-01 12:47:00,136.77,136.789,136.77,136.789,88000000.0
2005-08-01 12:48:00,136.817,136.817,136.802,136.815,59799998.0
2005-08-01 12:49:00,136.806,136.806,136.789,136.797,80199998.0
2005-08-01 12:50:00,136.803,136.811,136.791,136.802,181099999.0
2005-08-01 12:51:00,136.795,136.795,136.768,136.769,34700000.0
2005-08-01 12:52:00,136.766,136.789,136.766,136.789,62300000.0
2005-08-01 12:53:00,136.799,136.799,136.756,136.756,121400000.0
2005-08-01 12:54:00,136.736,136.75,136.736,136.741,110099998.0
2005-08-01 12:55:00,136.739,136.739,136.732,136.732,91800001.0
2005-08-01 12:56:00,136.732,136.743,136.73,136.73,62700000.0
2005-08-01 12:57:00,136.725,136.752,136.725,136.749,80200002.0
2005-08-01 12:58:00,136.735,136.746,136.729,136.735,167800002.0
2005-08-01 12:59:00,136.735,136.754,136.727,136.754,87200001.0
2005-08-01 13:00:00,136.766,136.766,136.749,136.749,46099999.0
2005-08-01 13:01:00,136.723,136.729,136.71,136.719,75799999.0
2005-08-01 13:02:00,136.725,136.734,136.709,136.713,50200000.0
2005-08-01 13:03:00,136.71,136.723,136.689,136.689,78400000.0
2005-08-01 13:04:00,136.685,136.711,136.685,136.711,44800000.0
2005-08-01 13:05:00,136.71,136.729,136.71,136.726,75900000.0
2005-08-01 13:06:00,136.73,136.743,136.73,136.735,43900000.0
2005-08-01 13:07:00,136.742,136.765,136.742,136.756,78700002.0
2005-08-01 13:08:00,136.748,136.748,136.735,136.735,34000000.0
2005-08-01 13:09:00,136.73,136.732,136.724,136.728,68599999.0
2005-08-01 13:10:00,136.723,136.729,136.705,136.717,156399997.0
2005-08-01 13:11:00,136.715,136.715,136.703,136.71,100400001.0
2005-08-01 13:12:00,136.687,136.687,136.616,136.618,52300000.0
2005-08-01 13:13:00,136.63,136.687,136.63,136.657,168200001.0
2005-08-01 13:14:00,136.648,136.675,136.648,136.675,55299999.0
2005-08-01 13:15:00,136.673,136.674,136.638,136.639,186900001.0
2005-08-01 13:16:00,136.637,136.65,136.637,136.64,40900000.0
2005-08-01 13:17:00,136.622,136.631,136.609,136.631,87399999.0
2005-08-01 13:18:00,136.64,136.645,136.632,136.645,98199999.0
2005-08-01 13:19:00,136.639,136.646,136.636,136.645,67099999.0
2005-08-01 13:20:00,136.655,136.655,136.644,136.647,133799999.0
2005-08-01 13:21:00,136.65,136.666,136.65,136.66,80399999.0
2005-08-01 13:22:00,136.664,136.685,136.664,136.685,123100001.0
2005-08-01 13:23:00,136.672,136.695,136.672,136.695,55900001.0
2005-08-01 13:24:00,136.702,136.722,136.699,136.722,65900000.0
2005-08-01 13:25:00,136.716,136.716,136.704,136.71,105899999.0
2005-08-01 13:26:00,136.712,136.733,136.71,136.71,150899997.0
2005-08-01 13:27:00,136.709,136.709,136.695,136.707,106000003.0
2005-08-01 13:28:00,136.693,136.711,136.679,136.711,105299998.0
2005-08-01 13:29:00,136.716,136.716,136.694,136.694,48700000.0
2005-08-01 13:30:00,136.69,136.706,136.685,136.706,105200002.0
2005-08-01 13:31:00,136.718,136.74,136.718,136.736,130400001.0
2005-08-01 13:32:00,136.723,136.729,136.718,136.718,51300000.0
2005-08-01 13:33:00,136.712,136.723,136.703,136.721,77099999.0
2005-08-01 13:34:00,136.71,136.714,136.684,136.69,115100002.0
2005-08-01 13:35:00,136.681,136.707,136.681,136.704,98399999.0
2005-08-01 13:36:00,136.71,136.71,136.689,136.705,83500001.0
2005-08-01 13:37:00,136.705,136.705,136.697,136.7,72200001.0
2005-08-01 13:38:00,136.713,136.723,136.713,136.72,82299999.0
2005-08-01 13:39:00,136.717,136.722,136.712,136.722,142800001.0
2005-08-01 13:40:00,136.708,136.715,136.689,136.689,69500000.0
2005-08-01 13:41:00,136.687,136.699,136.68,136.691,97800002.0
2005-08-01 13:42:00,136.692,136.698,136.692,136.695,56300000.0
2005-08-01 13:43:00,136.712,136.717,136.688,136.688,60700000.0
2005-08-01 13:44:00,136.685,136.691,136.685,136.688,112999998.0
2005-08-01 13:45:00,136.691,136.691,136.691,136.691,27200001.0
2005-08-01 13:46:00,136.7,136.705,136.7,136.705,71100000.0
2005-08-01 13:47:00,136.696,136.698,136.694,136.697,44900001.0
2005-08-01 13:48:00,136.688,136.688,136.685,136.685,45000001.0
2005-08-01 13:49:00,136.666,136.678,136.663,136.67,137100003.0
2005-08-01 13:50:00,136.66,136.675,136.66,136.67,61200000.0
2005-08-01 13:51:00,136.672,136.672,136.653,136.66,125300002.0
2005-08-01 13:52:00,136.669,136.669,136.66,136.66,58299998.0
2005-08-01 13:53:00,136.654,136.654,136.645,136.645,76499999.0
2005-08-01 13:54:00,136.644,136.644,136.638,136.644,65499999.0
2005-08-01 13:55:00,136.647,136.654,136.637,136.637,52300000.0
2005-08-01 13:56:00,136.638,136.65,136.637,136.637,71599999.0
2005-08-01 13:57:00,136.635,136.64,136.628,136.628,114600000.0
2005-08-01 13:58:00,136.625,136.625,136.611,136.613,76700002.0
2005-08-01 13:59:00,136.615,136.631,136.602,136.602,64500000.0
2005-08-01 14:00:00,136.611,136.639,136.611,136.616,131399997.0
2005-08-01 14:01:00,136.633,136.635,136.627,136.633,83100001.0
2005-08-01 14:02:00,136.62,136.629,136.613,136.629,92799999.0
2005-08-01 14:03:00,136.642,136.642,136.617,136.617,80799999.0
2005-08-01 14:04:00,136.62,136.621,136.612,136.618,91999999.0
2005-08-01 14:05:00,136.617,136.623,136.607,136.623,63900000.0
2005-08-01 14:06:00,136.616,136.616,136.597,136.605,90299999.0
2005-08-01 14:07:00,136.599,136.611,136.595,136.595,39800000.0
2005-08-01 14:08:00,136.59,136.603,136.584,136.584,73700000.0
2005-08-01 14:09:00,136.582,136.624,136.582,136.624,51200000.0
2005-08-01 14:10:00,136.632,136.652,136.621,136.643,71099999.0
2005-08-01 14:11:00,136.658,136.658,136.638,136.648,72299999.0
2005-08-01 14:12:00,136.66,136.66,136.637,136.639,118900000.0
2005-08-01 14:13:00,136.642,136.644,136.622,136.64,75900000.0
2005-08-01 14:14:00,136.636,136.638,136.611,136.635,185300005.0
2005-08-01 14:15:00,136.639,136.657,136.638,136.649,183100002.0
2005-08-01 14:16:00,136.645,136.651,136.629,136.646,83200000.0
2005-08-01 14:17:00,136.642,136.642,136.62,136.642,103800000.0
2005-08-01 14:18:00,136.627,136.637,136.623,136.629,73200000.0
2005-08-01 14:19:00,136.637,136.656,136.637,136.648,50600001.0
2005-08-01 14:20:00,136.658,136.684,136.651,136.679,83100001.0
2005-08-01 14:21:00,136.66,136.703,136.66,136.695,81299997.0
2005-08-01 14:22:00,136.708,136.736,136.708,136.725,177499997.0
2005-08-01 14:23:00,136.723,136.736,136.714,136.731,126000001.0
2005-08-01 14:24:00,136.744,136.752,136.727,136.745,107900002.0
2005-08-01 14:25:00,136.747,136.76,136.747,136.759,34900000.0
2005-08-01 14:26:00,136.762,136.762,136.744,136.753,84800000.0
2005-08-01 14:27:00,136.766,136.773,136.753,136.755,70600000.0
2005-08-01 14:28:00,136.765,136.775,136.758,136.768,110699998.0
2005-08-01 14:29:00,136.777,136.81,136.777,136.807,63100000.0
2005-08-01 14:30:00,136.797,136.806,136.784,136.784,120699998.0
2005-08-01 14:31:00,136.79,136.79,136.764,136.77,66400000.0
2005-08-01 14:32:00,136.755,136.78,136.751,136.777,182900000.0
2005-08-01 14:33:00,136.782,136.782,136.773,136.777,110300002.0
2005-08-01 14:34:00,136.78,136.785,136.772,136.773,141299995.0
2005-08-01 14:35:00,136.772,136.774,136.755,136.76,94700002.0
2005-08-01 14:36:00,136.757,136.773,136.754,136.762,37500000.0
2005-08-01 14:37:00,136.768,136.768,136.76,136.768,41600000.0
2005-08-01 14:38:00,136.755,136.769,136.745,136.745,143299999.0
2005-08-01 14:39:00,136.747,136.757,136.744,136.751,113499999.0
2005-08-01 14:40:00,136.747,136.747,136.699,136.699,113800000.0
2005-08-01 14:41:00,136.709,136.712,136.704,136.705,43200000.0
2005-08-01 14:42:00,136.695,136.702,136.685,136.685,80699999.0
2005-08-01 14:43:00,136.68,136.691,136.665,136.665,81799999.0
2005-08-01 14:44:00,136.678,136.73,136.671,136.73,75799998.0
2005-08-01 14:45:00,136.737,136.75,136.733,136.74,113499999.0
2005-08-01 14:46:00,136.735,136.735,136.711,136.72,66899999.0
2005-08-01 14:47:00,136.721,136.728,136.715,136.725,104200001.0
2005-08-01 14:48:00,136.744,136.758,136.742,136.758,91099999.0
2005-08-01 14:49:00,136.75,136.75,136.732,136.732,40600000.0
2005-08-01 14:50:00,136.743,136.754,136.74,136.754,71599999.0
2005-08-01 14:51:00,136.747,136.758,136.745,136.749,121199998.0
2005-08-01 14:52:00,136.737,136.744,136.735,136.735,101799999.0
2005-08-01 14:53:00,136.734,136.752,136.734,136.737,55000000.0
2005-08-01 14:54:00,136.745,136.754,136.745,136.752,29600000.0
2005-08-01 14:55:00,136.742,136.744,136.731,136.735,79899998.0
2005-08-01 14:56:00,136.741,136.754,136.734,136.734,183800002.0
2005-08-01 14:57:00,136.733,136.751,136.724,136.751,50999999.0
2005-08-01 14:58:00,136.752,136.752,136.728,136.728,75200001.0
2005-08-01 14:59:00,136.745,136.755,136.737,136.742,154999999.0
2005-08-01 15:00:00,136.754,136.754,136.738,136.747,94400000.0
2005-08-01 15:01:00,136.737,136.749,136.737,136.741,119799999.0
2005-08-01 15:02:00,136.743,136.748,136.738,136.741,114300002.0
2005-08-01 15:03:00,136.739,136.757,136.737,136.751,76500000.0
2005-08-01 15:04:00,136.752,136.753,136.739,136.739,60000000.0
2005-08-01 15:05:00,136.735,136.748,136.735,136.742,71200000.0
2005-08-01 15:06:00,136.747,136.759,136.739,136.759,19000000.0
2005-08-01 15:07:00,136.762,136.762,136.749,136.752,53900001.0
2005-08-01 15:08:00,136.76,136.76,136.757,136.757,53499999.0
2005-08-01 15:09:00,136.749,136.765,136.749,136.758,51700000.0
2005-08-01 15:10:00,136.75,136.775,136.749,136.775,103100000.0
2005-08-01 15:11:00,136.779,136.803,136.779,136.803,120100000.0
2005-08-01 15:12:00,136.81,136.814,136.793,136.8,146299999.0
2005-08-01 15:13:00,136.81,136.816,136.803,136.81,103700002.0
2005-08-01 15:14:00,136.812,136.812,136.785,136.785,108200000.0
2005-08-01 15:15:00,136.768,136.792,136.768,136.78,154500002.0
2005-08-01 15:16:00,136.758,136.795,136.758,136.792,84000001.0
2005-08-01 15:17:00,136.797,136.797,136.784,136.784,87500002.0
2005-08-01 15:18:00,136.791,136.804,136.791,136.804,20000000.0
2005-08-01 15:19:00,136.804,136.819,136.799,136.819,74300001.0
2005-08-01 15:20:00,136.815,136.815,136.799,136.807,119099999.0
2005-08-01 15:21:00,136.795,136.8,136.784,136.797,108799998.0
2005-08-01 15:22:00,136.791,136.801,136.791,136.801,10100000.0
2005-08-01 15:23:00,136.796,136.797,136.77,136.77,162900003.0
2005-08-01 15:24:00,136.77,136.779,136.756,136.778,93900000.0
2005-08-01 15:25:00,136.78,136.788,136.779,136.788,78400000.0
2005-08-01 15:26:00,136.782,136.794,136.756,136.788,92799999.0
2005-08-01 15:27:00,136.798,136.798,136.783,136.791,64500000.0
2005-08-01 15:28:00,136.798,136.8,136.788,136.79,96200000.0
2005-08-01 15:29:00,136.783,136.783,136.75,136.75,116800000.0
2005-08-01 15:30:00,136.752,136.777,136.752,136.776,97900001.0
2005-08-01 15:31:00,136.762,136.77,136.758,136.77,44300000.0
2005-08-01 15:32:00,136.779,136.813,136.776,136.809,87500000.0
2005-08-01 15:33:00,136.825,136.835,136.816,136.835,166599997.0
2005-08-01 15:34:00,136.842,136.846,136.832,136.838,135299997.0
2005-08-01 15:35:00,136.839,136.847,136.832,136.834,104699998.0
2005-08-01 15:36:00,136.848,136.857,136.842,136.843,173900001.0
2005-08-01 15:37:00,136.848,136.848,136.838,136.841,67700000.0
2005-08-01 15:38:00,136.834,136.838,136.82,136.82,51600000.0
2005-08-01 15:39:00,136.823,136.827,136.815,136.818,75700000.0
2005-08-01 15:40:00,136.82,136.826,136.811,136.812,86700000.0
2005-08-01 15:41:00,136.815,136.822,136.809,136.81,105300002.0
2005-08-01 15:42:00,136.808,136.834,136.805,136.822,200699999.0
2005-08-01 15:43:00,136.801,136.805,136.794,136.8,102299998.0
2005-08-01 15:44:00,136.796,136.816,136.795,136.796,94099999.0
2005-08-01 15:45:00,136.796,136.81,136.79,136.81,80000000.0
2005-08-01 15:46:00,136.802,136.812,136.801,136.801,82800001.0
2005-08-01 15:47:00,136.805,136.807,136.79,136.807,143699996.0
2005-08-01 15:48:00,136.813,136.817,136.813,136.817,10400000.0
2005-08-01 15:49:00,136.828,136.843,136.828,136.833,134299998.0
2005-08-01 15:50:00,136.826,136.833,136.817,136.829,92299999.0
2005-08-01 15:51:00,136.823,136.823,136.808,136.809,93200000.0
2005-08-01 15:52:00,136.82,136.829,136.82,136.822,36800000.0
2005-08-01 15:53:00,136.823,136.833,136.823,136.833,86700000.0
2005-08-01 15:54:00,136.828,136.838,136.828,136.833,123099998.0
2005-08-01 15:55:00,136.837,136.839,136.832,136.833,111199997.0
2005-08-01 15:56:00,136.833,136.833,136.825,136.825,31700000.0
2005-08-01 15:57:00,136.837,136.859,136.823,136.859,112700000.0
2005-08-01 15:58:00,136.85,136.865,136.85,136.865,173699996.0
2005-08-01 15:59:00,136.859,136.874,136.85,136.874,112699999.0
2005-08-01 16:00:00,136.877,136.885,136.834,136.834,74800000.0
2005-08-01 16:01:00,136.849,136.889,136.833,136.889,83899998.0
2005-08-01 16:02:00,136.906,136.906,136.892,136.892,89700000.0
2005-08-01 16:03:00,136.9,136.904,136.858,136.874,92700000.0
2005-08-01 16:04:00,136.874,136.884,136.874,136.88,74900003.0
2005-08-01 16:05:00,136.868,136.868,136.819,136.826,88700000.0
2005-08-01 16:06:00,136.818,136.828,136.813,136.828,51400001.0
2005-08-01 16:07:00,136.825,136.83,136.817,136.82,100100001.0
2005-08-01 16:08:00,136.823,136.859,136.817,136.859,89399999.0
2005-08-01 16:09:00,136.863,136.898,136.86,136.898,79600000.0
2005-08-01 16:10:00,136.891,136.891,136.863,136.88,110300002.0
2005-08-01 16:11:00,136.875,136.876,136.864,136.867,53599999.0
2005-08-01 16:12:00,136.868,136.877,136.863,136.87,145599999.0
2005-08-01 16:13:00,136.867,136.906,136.861,136.906,63700000.0
2005-08-01 16:14:00,136.915,136.915,136.889,136.896,149600000.0
2005-08-01 16:15:00,136.893,136.915,136.893,136.895,129299998.0
2005-08-01 16:16:00,136.899,136.902,136.892,136.898,74200002.0
2005-08-01 16:17:00,136.913,136.913,136.896,136.9,126799998.0
2005-08-01 16:18:00,136.912,136.922,136.901,136.922,85999999.0
2005-08-01 16:19:00,136.924,136.93,136.912,136.927,104000002.0
2005-08-01 16:20:00,136.938,136.938,136.911,136.919,100599999.0
2005-08-01 16:21:00,136.921,136.933,136.921,136.933,76400000.0
2005-08-01 16:22:00,136.928,136.942,136.924,136.924,178000003.0
2005-08-01 16:23:00,136.922,136.925,136.91,136.925,33500000.0
2005-08-01 16:24:00,136.92,136.934,136.92,136.929,71899999.0
2005-08-01 16:25:00,136.945,136.954,136.945,136.954,65700000.0
2005-08-01 16:26:00,136.947,136.965,136.947,136.949,44700000.0
2005-08-01 16:27:00,136.952,136.952,136.93,136.932,103200001.0
2005-08-01 16:28:00,136.925,136.925,136.911,136.911,94399998.0
2005-08-01 16:29:00,136.904,136.91,136.895,136.904,92800000.0
2005-08-01 16:30:00,136.915,136.941,136.911,136.941,75000001.0
2005-08-01 16:31:00,136.934,136.945,136.932,136.933,89700001.0
2005-08-01 16:32:00,136.93,136.94,136.926,136.927,29400000.0
2005-08-01 16:33:00,136.932,136.932,136.896,136.912,113000000.0
2005-08-01 16:34:00,136.918,136.937,136.918,136.923,105799999.0
2005-08-01 16:35:00,136.926,136.926,136.92,136.922,39199999.0
2005-08-01 16:36:00,136.924,136.94,136.924,136.929,88000000.0
2005-08-01 16:37:00,136.934,136.945,136.934,136.941,125500003.0
2005-08-01 16:38:00,136.938,136.951,136.934,136.951,126099998.0
2005-08-01 16:39:00,136.955,136.962,136.955,136.96,93500000.0
2005-08-01 16:40:00,136.953,136.971,136.947,136.952,111300000.0
2005-08-01 16:41:00,136.944,136.944,136.876,136.876,138500004.0
2005-08-01 16:42:00,136.886,136.886,136.874,136.875,67200000.0
2005-08-01 16:43:00,136.878,136.878,136.826,136.829,78000002.0
2005-08-01 16:44:00,136.832,136.846,136.792,136.792,139800001.0
2005-08-01 16:45:00,136.815,136.848,136.815,136.827,80900000.0
2005-08-01 16:46:00,136.833,136.854,136.825,136.833,58900000.0
2005-08-01 16:47:00,136.852,136.873,136.852,136.853,50400000.0
2005-08-01 16:48:00,136.85,136.852,136.817,136.817,76700000.0
2005-08-01 16:49:00,136.793,136.802,136.762,136.762,101499997.0
2005-08-01 16:50:00,136.773,136.815,136.773,136.815,126100001.0
2005-08-01 16:51:00,136.813,136.813,136.787,136.8,107700001.0
2005-08-01 16:52:00,136.813,136.829,136.8,136.801,100400001.0
2005-08-01 16:53:00,136.798,136.798,136.773,136.773,70300001.0
2005-08-01 16:54:00,136.765,136.819,136.757,136.815,148000001.0
2005-08-01 16:55:00,136.805,136.805,136.779,136.792,39800000.0
2005-08-01 16:56:00,136.803,136.824,136.803,136.819,74099999.0
2005-08-01 16:57:00,136.819,136.833,136.813,136.83,112200000.0
2005-08-01 16:58:00,136.827,136.841,136.827,136.841,126199998.0
2005-08-01 16:59:00,136.843,136.878,136.828,136.878,77000000.0
2005-08-01 17:00:00,136.89,136.901,136.878,136.879,155499998.0
2005-08-01 17:01:00,136.865,136.896,136.861,136.896,63299999.0
2005-08-01 17:02:00,136.902,136.902,136.872,136.872,72800001.0
2005-08-01 17:03:00,136.858,136.895,136.856,136.895,90499999.0
2005-08-01 17:04:00,136.888,136.894,136.861,136.894,170299999.0
2005-08-01 17:05:00,136.877,136.893,136.875,136.879,86099999.0
2005-08-01 17:06:00,136.886,136.892,136.884,136.885,101399999.0
2005-08-01 17:07:00,136.877,136.888,136.873,136.88,103600000.0
2005-08-01 17:08:00,136.877,136.877,136.87,136.87,54200000.0
2005-08-01 17:09:00,136.862,136.862,136.849,136.852,40000000.0
2005-08-01 17:10:00,136.84,136.84,136.785,136.786,75400000.0
2005-08-01 17:11:00,136.777,136.805,136.771,136.799,97499999.0
2005-08-01 17:12:00,136.803,136.803,136.785,136.798,63199999.0
2005-08-01 17:13:00,136.784,136.799,136.772,136.772,206400000.0
2005-08-01 17:14:00,136.777,136.78,136.772,136.772,17000000.0
2005-08-01 17:15:00,136.765,136.781,136.765,136.781,76100002.0
2005-08-01 17:16:00,136.782,136.782,136.764,136.777,127499999.0
2005-08-01 17:17:00,136.768,136.775,136.766,136.775,104699999.0
2005-08-01 17:18:00,136.774,136.779,136.769,136.779,35900000.0
2005-08-01 17:19:00,136.782,136.782,136.774,136.78,134100000.0
2005-08-01 17:20:00,136.776,136.776,136.767,136.767,42200002.0
2005-08-01 17:21:00,136.777,136.786,136.771,136.783,164200001.0
2005-08-01 17:22:00,136.789,136.802,136.785,136.79,46699999.0
2005-08-01 17:23:00,136.782,136.807,136.782,136.8,85100002.0
2005-08-01 17:24:00,136.817,136.817,136.792,136.794,42400001.0
2005-08-01 17:25:00,136.778,136.783,136.763,136.763,120999999.0
2005-08-01 17:26:00,136.735,136.746,136.735,136.746,26900000.0
2005-08-01 17:27:00,136.735,136.752,136.735,136.752,66100000.0
2005-08-01 17:28:00,136.755,136.775,136.755,136.77,78300000.0
2005-08-01 17:29:00,136.767,136.768,136.758,136.768,38600000.0
2005-08-01 17:30:00,136.774,136.795,136.774,136.784,120000002.0
2005-08-01 17:31:00,136.785,136.802,136.779,136.802,130100001.0
2005-08-01 17:32:00,136.8,136.817,136.796,136.817,49199998.0
2005-08-01 17:33:00,136.839,136.874,136.839,136.874,88700002.0
2005-08-01 17:34:00,136.877,136.877,136.835,136.839,120600002.0
2005-08-01 17:35:00,136.84,136.868,136.84,136.868,102199999.0
2005-08-01 17:36:00,136.867,136.867,136.857,136.857,53599999.0
2005-08-01 17:37:00,136.85,136.87,136.85,136.855,85699999.0
2005-08-01 17:38:00,136.867,136.881,136.864,136.864,96700002.0
2005-08-01 17:39:00,136.851,136.865,136.851,136.865,29799999.0
2005-08-01 17:40:00,136.863,136.871,136.863,136.863,38100000.0
2005-08-01 17:41:00,136.859,136.869,136.851,136.855,135900002.0
2005-08-01 17:42:00,136.861,136.862,136.838,136.862,81899998.0
2005-08-01 17:43:00,136.868,136.868,136.849,136.851,49400000.0
2005-08-01 17:44:00,136.843,136.856,136.835,136.856,40400000.0
2005-08-01 17:45:00,136.856,136.856,136.83,136.838,63400001.0
2005-08-01 17:46:00,136.847,136.854,136.798,136.804,126499999.0
2005-08-01 17:47:00,136.792,136.792,136.78,136.78,89599999.0
2005-08-01 17:48:00,136.794,136.795,136.784,136.795,77100001.0
2005-08-01 17:49:00,136.798,136.809,136.79,136.79,112900002.0
2005-08-01 17:50:00,136.785,136.785,136.767,136.785,33500000.0
2005-08-01 17:51:00,136.782,136.782,136.732,136.732,94500000.0
2005-08-01 17:52:00,136.723,136.739,136.723,136.735,120800000.0
2005-08-01 17:53:00,136.734,136.737,136.723,136.734,95600001.0
2005-08-01 17:54:00,136.735,136.739,136.722,136.73,182100000.0
2005-08-01 17:55:00,136.716,136.716,136.704,136.713,42400000.0
2005-08-01 17:56:00,136.71,136.715,136.705,136.71,64800001.0
2005-08-01 17:57:00,136.713,136.717,136.707,136.707,60099999.0
2005-08-01 17:58:00,136.706,136.728,136.706,136.728,54400001.0
2005-08-01 17:59:00,136.727,136.744,136.727,136.731,51200000.0
2005-08-01 18:00:00,136.733,136.74,136.715,136.719,109899998.0
2005-08-01 18:01:00,136.72,136.728,136.712,136.713,1301399991.0
2005-08-01 18:02:00,136.719,136.746,136.719,136.728,1935399999.0
2005-08-01 18:03:00,136.74,136.74,136.73,136.74,1408700004.0
2005-08-01 18:04:00,136.73,136.747,136.724,136.732,1408700004.0
2005-08-01 18:05:00,136.734,136.77,136.734,136.77,1479199999.0
2005-08-01 18:06:00,136.77,136.79,136.769,136.783,1027000008.0
2005-08-01 18:07:00,136.778,136.829,136.772,136.819,2106100010.0
2005-08-01 18:08:00,136.823,136.835,136.806,136.829,1543599996.0
2005-08-01 18:09:00,136.837,136.85,136.828,136.834,1494899994.0
2005-08-01 18:10:00,136.837,136.848,136.819,136.831,898799999.0
2005-08-01 18:11:00,136.832,136.832,136.811,136.82,793499999.0
2005-08-01 18:12:00,136.822,136.856,136.822,136.832,791499997.0
2005-08-01 18:13:00,136.854,136.855,136.844,136.845,1119399995.0
2005-08-01 18:14:00,136.844,136.86,136.827,136.845,1380300000.0
2005-08-01 18:15:00,136.845,136.852,136.831,136.832,1725399998.0
2005-08-01 18:16:00,136.848,136.857,136.841,136.847,1337499997.0
2005-08-01 18:17:00,136.847,136.853,136.838,136.839,928899996.0
2005-08-01 18:18:00,136.847,136.853,136.845,136.853,586699998.0
2005-08-01 18:19:00,136.853,136.855,136.839,136.854,698799994.0
2005-08-01 18:20:00,136.845,136.855,136.835,136.836,1487100006.0
2005-08-01 18:21:00,136.843,136.862,136.843,136.853,1300899988.0
2005-08-01 18:22:00,136.852,136.869,136.848,136.857,1426200001.0
2005-08-01 18:23:00,136.85,136.859,136.844,136.855,1474299998.0
2005-08-01 18:24:00,136.841,136.856,136.84,136.846,958000003.0
2005-08-01 18:25:00,136.847,136.849,136.828,136.829,1172300004.0
2005-08-01 18:26:00,136.826,136.836,136.805,136.805,1051100000.0
2005-08-01 18:27:00,136.802,136.816,136.797,136.805,573199997.0
2005-08-01 18:28:00,136.808,136.823,136.807,136.811,926400004.0
2005-08-01 18:29:00,136.804,136.819,136.804,136.816,653600002.0
2005-08-01 18:30:00,136.81,136.814,136.794,136.796,462999996.0
2005-08-01 18:31:00,136.8,136.805,136.792,136.805,786900000.0
2005-08-01 18:32:00,136.803,136.83,136.803,136.803,1188100002.0
2005-08-01 18:33:00,136.805,136.836,136.801,136.801,1729899993.0
2005-08-01 18:34:00,136.812,136.839,136.81,136.815,1186100004.0
2005-08-01 18:35:00,136.822,136.822,136.798,136.801,1200900000.0
2005-08-01 18:36:00,136.802,136.815,136.798,136.805,617000007.0
2005-08-01 18:37:00,136.808,136.816,136.805,136.805,733700000.0
2005-08-01 18:38:00,136.813,136.815,136.805,136.815,392499999.0
2005-08-01 18:39:00,136.82,136.833,136.82,136.829,298800001.0
2005-08-01 18:40:00,136.827,136.855,136.827,136.854,1044199998.0
2005-08-01 18:41:00,136.862,136.87,136.858,136.865,359000001.0
2005-08-01 18:42:00,136.865,136.871,136.853,136.866,661299996.0
2005-08-01 18:43:00,136.874,136.903,136.867,136.903,288699998.0
2005-08-01 18:44:00,136.904,136.917,136.893,136.907,402900002.0
2005-08-01 18:45:00,136.9,136.906,136.892,136.9,272100000.0
2005-08-01 18:46:00,136.9,136.905,136.892,136.896,561100003.0
2005-08-01 18:47:00,136.883,136.883,136.842,136.865,174099998.0
2005-08-01 18:48:00,136.867,136.867,136.849,136.862,761900004.0
2005-08-01 18:49:00,136.872,136.899,136.832,136.86,623299999.0
2005-08-01 18:50:00,136.87,136.875,136.86,136.87,769799998.0
2005-08-01 18:51:00,136.866,136.866,136.846,136.852,691899997.0
2005-08-01 18:52:00,136.849,136.849,136.82,136.826,715000000.0
2005-08-01 18:53:00,136.822,136.835,136.812,136.824,1041900001.0
2005-08-01 18:54:00,136.826,136.832,136.809,136.815,1006600000.0
2005-08-01 18:55:00,136.812,136.823,136.797,136.797,889800000.0
2005-08-01 18:56:00,136.793,136.801,136.782,136.801,622999999.0
2005-08-01 18:57:00,136.793,136.8,136.785,136.797,622299997.0
2005-08-01 18:58:00,136.799,136.807,136.788,136.788,590400001.0
2005-08-01 18:59:00,136.791,136.801,136.785,136.798,978999999.0
2005-08-01 19:00:00,136.799,136.833,136.799,136.821,212000000.0
2005-08-01 19:01:00,136.824,136.836,136.823,136.829,385099999.0
2005-08-01 19:02:00,136.826,136.831,136.808,136.824,301800004.0
2005-08-01 19:03:00,136.823,136.835,136.822,136.828,815600001.0
2005-08-01 19:04:00,136.822,136.835,136.82,136.83,528799998.0
2005-08-01 19:05:00,136.83,136.83,136.812,136.817,650200002.0
2005-08-01 19:06:00,136.799,136.825,136.797,136.817,935799994.0
2005-08-01 19:07:00,136.82,136.825,136.813,136.815,882000005.0
2005-08-01 19:08:00,136.815,136.829,136.812,136.815,890499998.0
2005-08-01 19:09:00,136.816,136.832,136.809,136.826,638200000.0
2005-08-01 19:10:00,136.833,136.833,136.816,136.82,180700000.0
2005-08-01 19:11:00,136.823,136.838,136.82,136.824,352899998.0
2005-08-01 19:12:00,136.828,136.833,136.821,136.833,356999996.0
2005-08-01 19:13:00,136.821,136.821,136.788,136.788,105500000.0
2005-08-01 19:14:00,136.784,136.816,136.784,136.807,230299997.0
2005-08-01 19:15:00,136.808,136.827,136.808,136.825,998299998.0
2005-08-01 19:16:00,136.821,136.822,136.805,136.822,391899999.0
2005-08-01 19:17:00,136.809,136.814,136.79,136.79,515199997.0
2005-08-01 19:18:00,136.794,136.823,136.794,136.823,397800002.0
2005-08-01 19:19:00,136.824,136.824,136.795,136.805,639099992.0
2005-08-01 19:20:00,136.803,136.803,136.783,136.797,385700000.0
2005-08-01 19:21:00,136.803,136.803,136.79,136.798,423600000.0
2005-08-01 19:22:00,136.797,136.797,136.786,136.786,58800000.0
2005-08-01 19:23:00,136.799,136.81,136.796,136.808,1268499998.0
2005-08-01 19:24:00,136.809,136.815,136.794,136.794,523299995.0
2005-08-01 19:25:00,136.796,136.806,136.793,136.806,556999999.0
2005-08-01 19:26:00,136.808,136.815,136.803,136.805,1043300001.0
2005-08-01 19:27:00,136.808,136.829,136.808,136.829,726899999.0
2005-08-01 19:28:00,136.816,136.818,136.801,136.806,531300001.0
2005-08-01 19:29:00,136.804,136.804,136.782,136.782,400599999.0
2005-08-01 19:30:00,136.779,136.781,136.766,136.77,639700001.0
2005-08-01 19:31:00,136.776,136.779,136.766,136.774,790899998.0
2005-08-01 19:32:00,136.769,136.782,136.76,136.779,815399996.0
2005-08-01 19:33:00,136.779,136.783,136.767,136.77,545600002.0
2005-08-01 19:34:00,136.774,136.774,136.756,136.759,853400000.0
2005-08-01 19:35:00,136.757,136.764,136.744,136.744,648200002.0
2005-08-01 19:36:00,136.748,136.767,136.746,136.759,571799997.0
2005-08-01 19:37:00,136.753,136.773,136.751,136.773,112700000.0
2005-08-01 19:38:00,136.776,136.776,136.757,136.77,400299999.0
2005-08-01 19:39:00,136.779,136.8,136.778,136.793,832499999.0
2005-08-01 19:40:00,136.8,136.8,136.785,136.792,455400001.0
2005-08-01 19:41:00,136.783,136.796,136.77,136.77,775099997.0
2005-08-01 19:42:00,136.765,136.769,136.748,136.75,511600001.0
2005-08-01 19:43:00,136.75,136.755,136.743,136.743,119399999.0
2005-08-01 19:44:00,136.741,136.75,136.737,136.748,456099999.0
2005-08-01 19:45:00,136.744,136.744,136.725,136.737,147999999.0
2005-08-01 19:46:00,136.741,136.753,136.739,136.748,345299996.0
2005-08-01 19:47:00,136.749,136.752,136.74,136.747,207200002.0
2005-08-01 19:48:00,136.745,136.745,136.732,136.732,857599995.0
2005-08-01 19:49:00,136.735,136.735,136.722,136.722,465000003.0
2005-08-01 19:50:00,136.737,136.791,136.737,136.778,288999999.0
2005-08-01 19:51:00,136.787,136.787,136.762,136.771,262499999.0
2005-08-01 19:52:00,136.765,136.765,136.726,136.745,451499996.0
2005-08-01 19:53:00,136.751,136.759,136.742,136.743,463500002.0
2005-08-01 19:54:00,136.738,136.745,136.735,136.745,390100000.0
2005-08-01 19:55:00,136.748,136.755,136.747,136.75,188999998.0
2005-08-01 19:56:00,136.747,136.747,136.734,136.747,472200002.0
2005-08-01 19:57:00,136.739,136.745,136.726,136.732,774799994.0
2005-08-01 19:58:00,136.736,136.75,136.734,136.744,738700001.0
2005-08-01 19:59:00,136.748,136.749,136.736,136.739,533499998.0
2005-08-01 20:00:00,136.75,136.76,136.746,136.757,128600000.0
2005-08-01 20:01:00,136.75,136.755,136.745,136.75,408100000.0
2005-08-01 20:02:00,136.752,136.762,136.748,136.758,320399996.0
2005-08-01 20:03:00,136.767,136.781,136.764,136.778,259499997.0
2005-08-01 20:04:00,136.779,136.78,136.769,136.77,437199997.0
2005-08-01 20:05:00,136.772,136.783,136.769,136.772,638299996.0
2005-08-01 20:06:00,136.78,136.791,136.778,136.789,508899997.0
2005-08-01 20:07:00,136.775,136.787,136.773,136.773,342800004.0
2005-08-01 20:08:00,136.77,136.782,136.762,136.762,626299999.0
2005-08-01 20:09:00,136.763,136.771,136.759,136.768,384800001.0
2005-08-01 20:10:00,136.758,136.774,136.749,136.77,311200003.0
2005-08-01 20:11:00,136.78,136.799,136.777,136.785,653600000.0
2005-08-01 20:12:00,136.793,136.819,136.793,136.816,883999994.0
2005-08-01 20:13:00,136.82,136.826,136.815,136.817,297499999.0
2005-08-01 20:14:00,136.813,136.826,136.813,136.82,338099999.0
2005-08-01 20:15:00,136.828,136.84,136.819,136.825,604000000.0
2005-08-01 20:16:00,136.823,136.841,136.815,136.818,531100001.0
2005-08-01 20:17:00,136.785,136.848,136.782,136.823,265400000.0
2005-08-01 20:18:00,136.822,136.837,136.822,136.837,174800001.0
2005-08-01 20:19:00,136.835,136.835,136.818,136.818,524900002.0
2005-08-01 20:20:00,136.819,136.835,136.819,136.823,278000001.0
2005-08-01 20:21:00,136.82,136.825,136.815,136.82,412200001.0
2005-08-01 20:22:00,136.827,136.869,136.826,136.839,304900000.0
2005-08-01 20:23:00,136.82,136.825,136.81,136.815,409500001.0
2005-08-01 20:24:00,136.82,136.82,136.815,136.82,188500002.0
2005-08-01 20:25:00,136.817,136.821,136.802,136.815,362400005.0
2005-08-01 20:26:00,136.822,136.831,136.817,136.822,348899998.0
2005-08-01 20:27:00,136.82,136.835,136.816,136.835,788100005.0
2005-08-01 20:28:00,136.827,136.829,136.816,136.822,886900001.0
2005-08-01 20:29:00,136.821,136.834,136.812,136.834,891700001.0
2005-08-01 20:30:00,136.827,136.834,136.815,136.822,1698299997.0
2005-08-01 20:31:00,136.822,136.834,136.815,136.829,1328800004.0
2005-08-01 20:32:00,136.833,136.851,136.828,136.848,1300400004.0
2005-08-01 20:33:00,136.85,136.869,136.829,136.85,324699998.0
2005-08-01 20:34:00,136.858,136.861,136.844,136.852,470800001.0
2005-08-01 20:35:00,136.856,136.856,136.823,136.823,290299998.0
2005-08-01 20:36:00,136.817,136.835,136.808,136.835,562700003.0
2005-08-01 20:37:00,136.84,136.856,136.834,136.834,503499999.0
2005-08-01 20:38:00,136.827,136.838,136.824,136.838,900700003.0
2005-08-01 20:39:00,136.843,136.857,136.843,136.857,903299992.0
2005-08-01 20:40:00,136.855,136.865,136.853,136.86,934500002.0
2005-08-01 20:41:00,136.855,136.867,136.853,136.853,354699997.0
2005-08-01 20:42:00,136.867,136.867,136.849,136.86,354400001.0
2005-08-01 20:43:00,136.855,136.858,136.84,136.855,425899998.0
2005-08-01 20:44:00,136.858,136.865,136.85,136.86,715699995.0
2005-08-01 20:45:00,136.862,136.862,136.843,136.85,567900004.0
2005-08-01 20:46:00,136.859,136.86,136.844,136.859,736600001.0
2005-08-01 20:47:00,136.855,136.865,136.853,136.855,735700002.0
2005-08-01 20:48:00,136.86,136.865,136.855,136.855,474399999.0
2005-08-01 20:49:00,136.879,136.888,136.832,136.879,341899996.0
2005-08-01 20:50:00,136.854,136.855,136.83,136.83,1464899995.0
2005-08-01 20:51:00,136.828,136.847,136.828,136.847,516500000.0
2005-08-01 20:52:00,136.848,136.848,136.84,136.841,253299998.0
2005-08-01 20:53:00,136.84,136.851,136.829,136.829,752300001.0
2005-08-01 20:54:00,136.82,136.828,136.81,136.81,170799999.0
2005-08-01 20:55:00,136.793,136.793,136.764,136.767,879200000.0
2005-08-01 20:56:00,136.766,136.776,136.748,136.748,831199999.0
2005-08-01 20:57:00,136.74,136.755,136.725,136.743,842600005.0
2005-08-01 20:58:00,136.742,136.76,136.739,136.743,990699999.0
2005-08-01 20:59:00,136.741,136.757,136.734,136.748,1297400005.0
2005-08-01 21:00:00,136.749,136.749,136.717,136.72,1166899996.0
2005-08-01 21:01:00,136.72,136.72,136.696,136.7,804999997.0
2005-08-01 21:02:00,136.682,136.696,136.676,136.677,526300001.0
2005-08-01 21:03:00,136.685,136.705,136.684,136.694,760899997.0
2005-08-01 21:04:00,136.701,136.719,136.697,136.715,488000000.0
2005-08-01 21:05:00,136.718,136.728,136.699,136.706,527999997.0
2005-08-01 21:06:00,136.701,136.719,136.701,136.708,671400005.0
2005-08-01 21:07:00,136.703,136.726,136.703,136.711,481499996.0
2005-08-01 21:08:00,136.713,136.726,136.71,136.715,295799997.0
2005-08-01 21:09:00,136.721,136.721,136.695,136.7,211999998.0
2005-08-01 21:10:00,136.7,136.707,136.693,136.693,298699998.0
2005-08-01 21:11:00,136.697,136.717,136.697,136.703,276200000.0
2005-08-01 21:12:00,136.701,136.711,136.692,136.692,588800003.0
2005-08-01 21:13:00,136.683,136.707,136.683,136.695,474499999.0
2005-08-01 21:14:00,136.686,136.702,136.684,136.696,622699998.0
2005-08-01 21:15:00,136.699,136.699,136.684,136.684,705799998.0
2005-08-01 21:16:00,136.686,136.696,136.682,136.694,579199998.0
2005-08-01 21:17:00,136.695,136.714,136.695,136.701,755799998.0
2005-08-01 21:18:00,136.695,136.702,136.695,136.698,347700005.0
2005-08-01 21:19:00,136.695,136.708,136.695,136.695,439100003.0
2005-08-01 21:20:00,136.7,136.705,136.692,136.7,1150399994.0
2005-08-01 21:21:00,136.698,136.705,136.687,136.687,587599997.0
2005-08-01 21:22:00,136.698,136.703,136.683,136.691,1121699994.0
2005-08-01 21:23:00,136.69,136.699,136.681,136.681,579999997.0
2005-08-01 21:24:00,136.685,136.695,136.68,136.688,454800000.0
2005-08-01 21:25:00,136.69,136.695,136.682,136.69,603799999.0
2005-08-01 21:26:00,136.686,136.697,136.684,136.686,301399996.0
2005-08-01 21:27:00,136.689,136.689,136.675,136.682,227699996.0
2005-08-01 21:28:00,136.675,136.691,136.675,136.688,63099999.0
2005-08-01 21:29:00,136.671,136.677,136.661,136.665,246000003.0
2005-08-01 21:30:00,136.663,136.68,136.663,136.673,264899998.0
2005-08-01 21:31:00,136.688,136.704,136.682,136.701,75299999.0
2005-08-01 21:32:00,136.681,136.694,136.677,136.688,544099996.0
2005-08-01 21:33:00,136.69,136.695,136.69,136.69,113499999.0
2005-08-01 21:34:00,136.692,136.71,136.692,136.693,332199998.0
2005-08-01 21:35:00,136.689,136.69,136.679,136.679,274900001.0
2005-08-01 21:36:00,136.683,136.69,136.682,136.685,268600002.0
2005-08-01 21:37:00,136.693,136.701,136.692,136.696,158800001.0
2005-08-01 21:38:00,136.698,136.698,136.69,136.69,141200000.0
2005-08-01 21:39:00,136.689,136.695,136.681,136.69,212699997.0
2005-08-01 21:40:00,136.69,136.695,136.688,136.695,189400003.0
2005-08-01 21:41:00,136.697,136.702,136.689,136.702,96400000.0
2005-08-01 21:42:00,136.703,136.703,136.694,136.697,335400000.0
2005-08-01 21:43:00,136.69,136.695,136.685,136.69,286599999.0
2005-08-01 21:44:00,136.685,136.726,136.673,136.723,593299996.0
2005-08-01 21:45:00,136.69,136.695,136.688,136.69,339899998.0
2005-08-01 21:46:00,136.69,136.695,136.687,136.687,513400000.0
2005-08-01 21:47:00,136.69,136.695,136.685,136.695,416600000.0
2005-08-01 21:48:00,136.691,136.703,136.691,136.698,166200001.0
2005-08-01 21:49:00,136.688,136.71,136.688,136.707,176700001.0
2005-08-01 21:50:00,136.718,136.72,136.71,136.714,129000000.0
2005-08-01 21:51:00,136.704,136.714,136.678,136.68,174700002.0
2005-08-01 21:52:00,136.667,136.693,136.667,136.693,88200000.0
2005-08-01 21:53:00,136.713,136.714,136.709,136.714,71699999.0
2005-08-01 21:54:00,136.708,136.719,136.708,136.717,56100000.0
2005-08-01 21:55:00,136.722,136.722,136.709,136.718,108200002.0
2005-08-01 21:56:00,136.717,136.746,136.717,136.746,38700000.0
2005-08-01 21:57:00,136.758,136.76,136.736,136.74,147399998.0
2005-08-01 21:58:00,136.75,136.752,136.741,136.748,125399997.0
2005-08-01 21:59:00,136.751,136.76,136.751,136.759,108400000.0
2005-08-01 22:00:00,136.751,136.761,136.751,136.755,225800003.0
2005-08-01 22:01:00,136.763,136.778,136.759,136.765,274000000.0
2005-08-01 22:02:00,136.766,136.769,136.756,136.76,399900000.0
2005-08-01 22:03:00,136.758,136.758,136.746,136.751,94000000.0
2005-08-01 22:04:00,136.753,136.753,136.738,136.738,290199997.0
2005-08-01 22:05:00,136.737,136.743,136.733,136.74,103899998.0
2005-08-01 22:06:00,136.777,136.781,136.754,136.757,80800000.0
2005-08-01 22:07:00,136.744,136.751,136.742,136.745,164999997.0
2005-08-01 22:08:00,136.743,136.745,136.735,136.745,217400000.0
2005-08-01 22:09:00,136.74,136.74,136.74,136.74,50700000.0
2005-08-01 22:10:00,136.741,136.749,136.74,136.749,104400000.0
2005-08-01 22:11:00,136.767,136.79,136.76,136.785,170099997.0
2005-08-01 22:12:00,136.746,136.792,136.74,136.789,195800001.0
2005-08-01 22:13:00,136.75,136.757,136.745,136.753,101100000.0
2005-08-01 22:14:00,136.754,136.754,136.738,136.738,81600000.0
2005-08-01 22:15:00,136.74,136.745,136.735,136.735,140100000.0
2005-08-01 22:16:00,136.74,136.745,136.74,136.745,121700000.0
2005-08-01 22:17:00,136.741,136.75,136.737,136.743,52900000.0
2005-08-01 22:18:00,136.745,136.767,136.745,136.767,93299998.0
2005-08-01 22:19:00,136.762,136.772,136.746,136.746,128700000.0
2005-08-01 22:20:00,136.736,136.736,136.717,136.726,135500002.0
2005-08-01 22:21:00,136.737,136.75,136.726,136.735,92300000.0
2005-08-01 22:22:00,136.74,136.74,136.731,136.731,203599999.0
2005-08-01 22:23:00,136.732,136.739,136.731,136.739,243900000.0
2005-08-01 22:24:00,136.732,136.755,136.732,136.755,90300001.0
2005-08-01 22:25:00,136.755,136.755,136.739,136.739,281399999.0
2005-08-01 22:26:00,136.737,136.747,136.736,136.736,153100000.0
2005-08-01 22:27:00,136.735,136.754,136.735,136.752,508299999.0
2005-08-01 22:28:00,136.757,136.764,136.754,136.764,217099999.0
2005-08-01 22:29:00,136.768,136.768,136.755,136.755,48200000.0
2005-08-01 22:30:00,136.748,136.765,136.746,136.765,90599999.0
2005-08-01 22:31:00,136.762,136.762,136.738,136.74,151300003.0
2005-08-01 22:32:00,136.745,136.761,136.745,136.761,132200001.0
2005-08-01 22:33:00,136.78,136.799,136.737,136.74,206900001.0
2005-08-01 22:34:00,136.768,136.768,136.75,136.753,273400002.0
2005-08-01 22:35:00,136.748,136.766,136.748,136.757,152800001.0
2005-08-01 22:36:00,136.765,136.775,136.765,136.765,450900008.0
2005-08-01 22:37:00,136.762,136.762,136.748,136.748,308099999.0
2005-08-01 22:38:00,136.739,136.744,136.737,136.737,197599998.0
2005-08-01 22:39:00,136.731,136.737,136.717,136.734,266099999.0
2005-08-01 22:40:00,136.732,136.741,136.72,136.723,376599997.0
2005-08-01 22:41:00,136.723,136.735,136.715,136.715,160500000.0
2005-08-01 22:42:00,136.724,136.759,136.724,136.732,255699999.0
2005-08-01 22:43:00,136.716,136.745,136.716,136.745,150099997.0
2005-08-01 22:44:00,136.745,136.745,136.724,136.745,302999998.0
2005-08-01 22:45:00,136.751,136.752,136.734,136.74,356799999.0
2005-08-01 22:46:00,136.741,136.784,136.724,136.782,61600000.0
2005-08-01 22:47:00,136.75,136.75,136.745,136.747,63900000.0
2005-08-01 22:48:00,136.74,136.74,136.709,136.709,185699998.0
2005-08-01 22:49:00,136.708,136.726,136.707,136.726,372299997.0
2005-08-01 22:50:00,136.721,136.728,136.717,136.717,88599999.0
2005-08-01 22:51:00,136.715,136.72,136.712,136.715,143099999.0
2005-08-01 22:52:00,136.706,136.706,136.655,136.663,143100001.0
2005-08-01 22:53:00,136.658,136.668,136.653,136.663,283700002.0
2005-08-01 22:54:00,136.665,136.67,136.662,136.67,78900000.0
2005-08-01 22:55:00,136.664,136.711,136.664,136.677,71199999.0
2005-08-01 22:56:00,136.697,136.7,136.685,136.692,158999998.0
2005-08-01 22:57:00,136.684,136.698,136.68,136.693,213600004.0
2005-08-01 22:58:00,136.689,136.689,136.675,136.675,134800001.0
2005-08-01 22:59:00,136.685,136.692,136.669,136.669,265800003.0
2005-08-01 23:00:00,136.712,136.719,136.653,136.663,159500003.0
2005-08-01 23:01:00,136.658,136.692,136.65,136.671,143999999.0
2005-08-01 23:02:00,136.615,136.682,136.615,136.671,75499999.0
2005-08-01 23:03:00,136.688,136.698,136.626,136.631,73900000.0
2005-08-01 23:04:00,136.653,136.668,136.627,136.643,136499999.0
2005-08-01 23:05:00,136.638,136.67,136.632,136.662,33600000.0
2005-08-01 23:06:00,136.64,136.65,136.64,136.65,102200000.0
2005-08-01 23:07:00,136.653,136.668,136.635,136.66,124899998.0
2005-08-01 23:08:00,136.655,136.67,136.633,136.645,56000000.0
2005-08-01 23:09:00,136.672,136.682,136.65,136.66,81700001.0
2005-08-01 23:10:00,136.653,136.705,136.653,136.705,62100000.0
2005-08-01 23:11:00,136.713,136.713,136.656,136.69,189899999.0
2005-08-01 23:12:00,136.707,136.707,136.656,136.68,134700001.0
2005-08-01 23:13:00,136.685,136.694,136.647,136.662,103400003.0
2005-08-01 23:14:00,136.685,136.693,136.66,136.672,72999999.0
2005-08-01 23:15:00,136.67,136.69,136.655,136.69,159300000.0
2005-08-01 23:16:00,136.665,136.709,136.66,136.703,80100001.0
2005-08-01 23:17:00,136.712,136.714,136.671,136.675,81500001.0
2005-08-01 23:18:00,136.675,136.694,136.669,136.694,116800002.0
2005-08-01 23:19:00,136.683,136.696,136.661,136.687,94299998.0
2005-08-01 23:20:00,136.71,136.714,136.667,136.669,61300000.0
2005-08-01 23:21:00,136.705,136.708,136.66,136.665,103400001.0
2005-08-01 23:22:00,136.653,136.689,136.638,136.664,113799999.0
2005-08-01 23:23:00,136.675,136.675,136.644,136.644,77400000.0
2005-08-01 23:24:00,136.644,136.683,136.644,136.683,56099998.0
2005-08-01 23:25:00,136.688,136.688,136.673,136.673,72700000.0
2005-08-01 23:26:00,136.674,136.68,136.67,136.675,205100004.0
2005-08-01 23:27:00,136.672,136.672,136.663,136.663,26400000.0
2005-08-01 23:28:00,136.662,136.677,136.662,136.673,83100001.0
2005-08-01 23:29:00,136.668,136.675,136.665,136.675,112500000.0
2005-08-01 23:30:00,136.677,136.679,136.674,136.677,30300000.0
2005-08-01 23:31:00,136.675,136.675,136.662,136.669,157200000.0
2005-08-01 23:32:00,136.677,136.683,136.677,136.683,17600000.0
2005-08-01 23:33:00,136.71,136.737,136.71,136.733,31600000.0
2005-08-01 23:34:00,136.732,136.746,136.732,136.741,91500001.0
2005-08-01 23:35:00,136.747,136.747,136.731,136.731,42699999.0
2005-08-01 23:36:00,136.711,136.714,136.698,136.705,65399999.0
2005-08-01 23:37:00,136.705,136.705,136.681,136.697,128699998.0
2005-08-01 23:38:00,136.707,136.752,136.707,136.745,85200000.0
2005-08-01 23:39:00,136.747,136.75,136.734,136.75,33600000.0
2005-08-01 23:40:00,136.746,136.746,136.719,136.727,132500002.0
2005-08-01 23:41:00,136.726,136.749,136.726,136.742,92700000.0
2005-08-01 23:42:00,136.752,136.756,136.733,136.747,108100002.0
2005-08-01 23:43:00,136.765,136.786,136.765,136.78,121600003.0
2005-08-01 23:44:00,136.773,136.781,136.773,136.776,126199998.0
2005-08-01 23:45:00,136.772,136.779,136.768,136.779,56599999.0
2005-08-01 23:46:00,136.781,136.781,136.774,136.774,38400000.0
2005-08-01 23:47:00,136.768,136.775,136.765,136.77,34700000.0
2005-08-01 23:48:00,136.806,136.83,136.79,136.801,80200002.0
2005-08-01 23:49:00,136.802,136.813,136.788,136.805,100599999.0
2005-08-01 23:50:00,136.64,136.751,136.64,136.751,67899999.0
2005-08-01 23:51:00,136.772,136.777,136.769,136.77,83500000.0
2005-08-01 23:52:00,136.773,136.782,136.766,136.768,66000000.0
2005-08-01 23:53:00,136.775,136.778,136.765,136.77,109799997.0
2005-08-01 23:54:00,136.775,136.775,136.754,136.76,65200002.0
2005-08-01 23:55:00,136.761,136.77,136.756,136.756,87700001.0
2005-08-01 23:56:00,136.76,136.772,136.756,136.765,90600000.0
2005-08-01 23:57:00,136.773,136.773,136.763,136.767,22400000.0
2005-08-01 23:58:00,136.8,136.8,136.759,136.78,180299997.0
2005-08-01 23:59:00,136.76,136.765,136.757,136.765,62500000.0
2005-08-02 00:00:00,136.754,136.77,136.754,136.76,72400000.0
2005-08-02 00:01:00,136.754,136.754,136.74,136.744,83600000.0
2005-08-02 00:02:00,136.739,136.748,136.739,136.748,82099999.0
2005-08-02 00:03:00,136.759,136.761,136.755,136.755,67700000.0
2005-08-02 00:04:00,136.757,136.765,136.756,136.756,87499999.0
2005-08-02 00:05:00,136.764,136.773,136.761,136.773,124099998.0
2005-08-02 00:06:00,136.772,136.772,136.761,136.761,34900000.0
2005-08-02 00:07:00,136.762,136.769,136.757,136.767,26400000.0
2005-08-02 00:08:00,136.76,136.76,136.742,136.742,45100000.0
2005-08-02 00:09:00,136.757,136.771,136.757,136.763,37700000.0
2005-08-02 00:10:00,136.757,136.781,136.755,136.781,74400001.0
2005-08-02 00:11:00,136.773,136.773,136.764,136.764,47399999.0
2005-08-02 00:12:00,136.765,136.765,136.755,136.765,44000001.0
2005-08-02 00:13:00,136.752,136.752,136.738,136.739,109400000.0
2005-08-02 00:14:00,136.735,136.735,136.723,136.725,34700001.0
2005-08-02 00:15:00,136.73,136.737,136.722,136.726,108500002.0
2005-08-02 00:16:00,136.727,136.736,136.718,136.724,96800000.0
2005-08-02 00:17:00,136.72,136.725,136.72,136.725,81700001.0
2005-08-02 00:18:00,136.725,136.741,136.725,136.735,46400000.0
2005-08-02 00:19:00,136.736,136.736,136.721,136.721,83900000.0
2005-08-02 00:20:00,136.72,136.725,136.713,136.72,40600000.0
2005-08-02 00:21:00,136.717,136.725,136.717,136.72,71800000.0
2005-08-02 00:22:00,136.72,136.725,136.72,136.72,91800001.0
2005-08-02 00:23:00,136.725,136.725,136.72,136.72,31200000.0
2005-08-02 00:24:00,136.72,136.72,136.697,136.697,92499998.0
2005-08-02 00:25:00,136.705,136.705,136.697,136.705,79300001.0
2005-08-02 00:26:00,136.708,136.711,136.705,136.711,82000000.0
2005-08-02 00:27:00,136.717,136.717,136.703,136.705,109599999.0
2005-08-02 00:28:00,136.704,136.706,136.687,136.687,88499998.0
2005-08-02 00:29:00,136.705,136.705,136.695,136.7,83500001.0
2005-08-02 00:30:00,136.702,136.712,136.701,136.702,126499999.0
2005-08-02 00:31:00,136.695,136.716,136.69,136.69,101700001.0
2005-08-02 00:32:00,136.69,136.709,136.689,136.692,78299999.0
2005-08-02 00:33:00,136.691,136.697,136.689,136.697,66899999.0
2005-08-02 00:34:00,136.702,136.704,136.691,136.694,159600003.0
2005-08-02 00:35:00,136.695,136.701,136.69,136.698,113299999.0
2005-08-02 00:36:00,136.697,136.708,136.697,136.703,56799999.0
2005-08-02 00:37:00,136.703,136.713,136.696,136.713,140300001.0
2005-08-02 00:38:00,136.715,136.727,136.713,136.713,81299998.0
2005-08-02 00:39:00,136.735,136.788,136.735,136.788,50900000.0
2005-08-02 00:40:00,136.773,136.786,136.765,136.766,114900000.0
2005-08-02 00:41:00,136.762,136.769,136.755,136.755,49400000.0
2005-08-02 00:42:00,136.745,136.755,136.745,136.75,101800000.0
2005-08-02 00:43:00,136.75,136.822,136.743,136.817,97200000.0
2005-08-02 00:44:00,136.75,136.763,136.745,136.763,90500002.0
2005-08-02 00:45:00,136.768,136.768,136.755,136.755,103300002.0
2005-08-02 00:46:00,136.753,136.756,136.745,136.745,103099999.0
2005-08-02 00:47:00,136.738,136.738,136.709,136.716,82799999.0
2005-08-02 00:48:00,136.722,136.725,136.715,136.725,37299999.0
2005-08-02 00:49:00,136.72,136.725,136.715,136.72,88400002.0
2005-08-02 00:50:00,136.713,136.725,136.713,136.72,23200000.0
2005-08-02 00:51:00,136.727,136.734,136.716,136.73,76399999.0
2005-08-02 00:52:00,136.728,136.739,136.721,136.735,84000000.0
2005-08-02 00:53:00,136.729,136.74,136.726,136.73,121600000.0
2005-08-02 00:54:00,136.73,136.74,136.718,136.718,53100000.0
2005-08-02 00:55:00,136.707,136.721,136.707,136.716,183699996.0
2005-08-02 00:56:00,136.72,136.725,136.715,136.72,201900001.0
2005-08-02 00:57:00,136.719,136.733,136.718,136.718,158399999.0
2005-08-02 00:58:00,136.72,136.722,136.713,136.719,61600000.0
2005-08-02 00:59:00,136.718,136.719,136.707,136.707,15200000.0
2005-08-02 01:00:00,136.703,136.711,136.694,136.694,91600001.0
2005-08-02 01:01:00,136.69,136.692,136.683,136.69,76700001.0
2005-08-02 01:02:00,136.688,136.688,136.631,136.631,121699998.0
2005-08-02 01:03:00,136.616,136.632,136.616,136.632,36000000.0
2005-08-02 01:04:00,136.637,136.646,136.636,136.64,94199997.0
2005-08-02 01:05:00,136.639,136.639,136.629,136.63,57600000.0
2005-08-02 01:06:00,136.657,136.669,136.613,136.646,134800001.0
2005-08-02 01:07:00,136.637,136.653,136.637,136.65,124499997.0
2005-08-02 01:08:00,136.655,136.665,136.655,136.665,49599999.0
2005-08-02 01:09:00,136.663,136.664,136.655,136.664,134899997.0
2005-08-02 01:10:00,136.66,136.665,136.655,136.655,202799997.0
2005-08-02 01:11:00,136.656,136.66,136.654,136.658,66299999.0
2005-08-02 01:12:00,136.662,136.662,136.648,136.65,229099999.0
2005-08-02 01:13:00,136.654,136.676,136.654,136.676,81300000.0
2005-08-02 01:14:00,136.672,136.672,136.656,136.656,50600002.0
2005-08-02 01:15:00,136.662,136.662,136.652,136.656,115900000.0
2005-08-02 01:16:00,136.668,136.682,136.662,136.682,105400001.0
2005-08-02 01:17:00,136.681,136.697,136.681,136.684,118200001.0
2005-08-02 01:18:00,136.702,136.723,136.702,136.713,85599999.0
2005-08-02 01:19:00,136.715,136.724,136.715,136.716,152299998.0
2005-08-02 01:20:00,136.72,136.725,136.717,136.725,48700000.0
2005-08-02 01:21:00,136.713,136.725,136.713,136.715,86400000.0
2005-08-02 01:22:00,136.717,136.729,136.714,136.714,112899999.0
2005-08-02 01:23:00,136.709,136.712,136.691,136.7,117199999.0
2005-08-02 01:24:00,136.69,136.696,136.68,136.68,70700002.0
2005-08-02 01:25:00,136.687,136.687,136.678,136.683,61100000.0
2005-08-02 01:26:00,136.685,136.692,136.675,136.69,142900001.0
2005-08-02 01:27:00,136.698,136.708,136.697,136.708,76700000.0
2005-08-02 01:28:00,136.715,136.726,136.695,136.695,162799997.0
2005-08-02 01:29:00,136.712,136.716,136.705,136.711,87900001.0
2005-08-02 01:30:00,136.699,136.712,136.697,136.708,225399999.0
2005-08-02 01:31:00,136.7,136.701,136.694,136.697,158599999.0
2005-08-02 01:32:00,136.684,136.693,136.678,136.693,108900001.0
2005-08-02 01:33:00,136.69,136.701,136.689,136.693,105600000.0
2005-08-02 01:34:00,136.698,136.755,136.681,136.74,108800000.0
2005-08-02 01:35:00,136.693,136.693,136.68,136.687,181900002.0
2005-08-02 01:36:00,136.684,136.703,136.684,136.686,95099999.0
2005-08-02 01:37:00,136.687,136.687,136.676,136.684,133399998.0
2005-08-02 01:38:00,136.69,136.695,136.688,136.69,46000000.0
2005-08-02 01:39:00,136.695,136.695,136.683,136.69,42400000.0
2005-08-02 01:40:00,136.69,136.69,136.682,136.69,97199998.0
2005-08-02 01:41:00,136.701,136.723,136.701,136.721,30700000.0
2005-08-02 01:42:00,136.731,136.731,136.712,136.726,111499999.0
2005-08-02 01:43:00,136.722,136.735,136.722,136.73,50300000.0
2005-08-02 01:44:00,136.733,136.755,136.733,136.75,75400000.0
2005-08-02 01:45:00,136.746,136.746,136.735,136.743,55899998.0
2005-08-02 01:46:00,136.745,136.778,136.745,136.778,44300000.0
2005-08-02 01:47:00,136.77,136.77,136.755,136.758,48699999.0
2005-08-02 01:48:00,136.741,136.749,136.739,136.749,103400002.0
2005-08-02 01:49:00,136.754,136.767,136.753,136.767,35600000.0
2005-08-02 01:50:00,136.773,136.785,136.749,136.752,117600000.0
2005-08-02 01:51:00,136.75,136.75,136.733,136.745,71400000.0
2005-08-02 01:52:00,136.753,136.759,136.748,136.757,108699999.0
2005-08-02 01:53:00,136.753,136.757,136.74,136.757,60600000.0
2005-08-02 01:54:00,136.765,136.765,136.75,136.75,77000001.0
2005-08-02 01:55:00,136.77,136.774,136.759,136.774,104700001.0
2005-08-02 01:56:00,136.771,136.776,136.752,136.766,96200000.0
2005-08-02 01:57:00,136.774,136.776,136.774,136.776,13600000.0
2005-08-02 01:58:00,136.765,136.765,136.743,136.749,172799999.0
2005-08-02 01:59:00,136.75,136.755,136.74,136.75,116800000.0
2005-08-02 02:00:00,136.756,136.786,136.753,136.786,133199997.0
2005-08-02 02:01:00,136.795,136.795,136.778,136.778,107699999.0
2005-08-02 02:02:00,136.794,136.804,136.788,136.788,63399999.0
2005-08-02 02:03:00,136.797,136.808,136.781,136.808,111800001.0
2005-08-02 02:04:00,136.803,136.803,136.788,136.79,105099998.0
2005-08-02 02:05:00,136.801,136.809,136.786,136.786,52999999.0
2005-08-02 02:06:00,136.783,136.784,136.776,136.783,137599999.0
2005-08-02 02:07:00,136.776,136.776,136.758,136.764,168700001.0
2005-08-02 02:08:00,136.766,136.766,136.724,136.724,131600000.0
2005-08-02 02:09:00,136.729,136.736,136.729,136.736,35200000.0
2005-08-02 02:10:00,136.74,136.745,136.735,136.74,87799999.0
2005-08-02 02:11:00,136.743,136.747,136.734,136.747,112500001.0
2005-08-02 02:12:00,136.74,136.74,136.735,136.738,40000000.0
2005-08-02 02:13:00,136.743,136.748,136.741,136.747,68699999.0
2005-08-02 02:14:00,136.745,136.75,136.743,136.75,55200000.0
2005-08-02 02:15:00,136.753,136.761,136.751,136.751,107000001.0
2005-08-02 02:16:00,136.745,136.745,136.739,136.742,68500000.0
2005-08-02 02:17:00,136.734,136.743,136.734,136.742,58899999.0
2005-08-02 02:18:00,136.74,136.745,136.738,136.745,120200001.0
2005-08-02 02:19:00,136.74,136.744,136.73,136.732,73600000.0
2005-08-02 02:20:00,136.738,136.739,136.726,136.726,91900001.0
2005-08-02 02:21:00,136.723,136.736,136.72,136.73,118499999.0
2005-08-02 02:22:00,136.735,136.741,136.728,136.738,55600000.0
2005-08-02 02:23:00,136.737,136.739,136.726,136.726,38200000.0
2005-08-02 02:24:00,136.721,136.737,136.721,136.735,62800000.0
2005-08-02 02:25:00,136.724,136.729,136.724,136.729,129000002.0
2005-08-02 02:26:00,136.728,136.728,136.723,136.723,94699999.0
2005-08-02 02:27:00,136.72,136.72,136.72,136.72,15000000.0
2005-08-02 02:28:00,136.72,136.73,136.72,136.723,98099998.0
2005-08-02 02:29:00,136.716,136.729,136.716,136.728,79200000.0
2005-08-02 02:30:00,136.744,136.744,136.725,136.725,78599999.0
2005-08-02 02:31:00,136.728,136.73,136.72,136.73,52000000.0
2005-08-02 02:32:00,136.734,136.758,136.732,136.756,41800000.0
2005-08-02 02:33:00,136.76,136.764,136.756,136.76,50099999.0
2005-08-02 02:34:00,136.745,136.76,136.739,136.76,67000000.0
2005-08-02 02:35:00,136.758,136.758,136.733,136.745,96399999.0
2005-08-02 02:36:00,136.741,136.75,136.734,136.748,77000000.0
2005-08-02 02:37:00,136.747,136.758,136.745,136.758,51000000.0
2005-08-02 02:38:00,136.768,136.772,136.757,136.757,70300001.0
2005-08-02 02:39:00,136.737,136.742,136.732,136.742,103099999.0
2005-08-02 02:40:00,136.739,136.739,136.728,136.738,94000002.0
2005-08-02 02:41:00,136.747,136.747,136.746,136.746,39200000.0
2005-08-02 02:42:00,136.736,136.759,136.736,136.756,64799999.0
2005-08-02 02:43:00,136.75,136.755,136.748,136.755,37600000.0
2005-08-02 02:44:00,136.758,136.758,136.744,136.744,17600000.0
2005-08-02 02:45:00,136.749,136.749,136.743,136.743,190999995.0
2005-08-02 02:46:00,136.741,136.741,136.726,136.737,61500000.0
2005-08-02 02:47:00,136.745,136.745,136.72,136.74,76300000.0
2005-08-02 02:48:00,136.743,136.757,136.743,136.757,70100001.0
2005-08-02 02:49:00,136.757,136.757,136.746,136.754,41100000.0
2005-08-02 02:50:00,136.752,136.752,136.741,136.741,62399999.0
2005-08-02 02:51:00,136.737,136.748,136.737,136.745,147900000.0
2005-08-02 02:52:00,136.741,136.745,136.731,136.745,111100000.0
2005-08-02 02:53:00,136.743,136.746,136.735,136.742,62500000.0
2005-08-02 02:54:00,136.735,136.735,136.727,136.733,69500000.0
2005-08-02 02:55:00,136.737,136.75,136.73,136.743,67100002.0
2005-08-02 02:56:00,136.748,136.748,136.733,136.735,77400000.0
2005-08-02 02:57:00,136.735,136.75,136.735,136.743,88300000.0
2005-08-02 02:58:00,136.744,136.744,136.741,136.741,17600000.0
2005-08-02 02:59:00,136.741,136.741,136.727,136.727,83700000.0
2005-08-02 03:00:00,136.735,136.735,136.725,136.725,14400000.0
2005-08-02 03:01:00,136.733,136.735,136.728,136.735,79899999.0
2005-08-02 03:02:00,136.719,136.721,136.713,136.719,108300001.0
2005-08-02 03:03:00,136.719,136.719,136.714,136.718,68800000.0
2005-08-02 03:04:00,136.711,136.716,136.71,136.71,95700002.0
2005-08-02 03:05:00,136.714,136.723,136.714,136.72,171299999.0
2005-08-02 03:06:00,136.715,136.728,136.711,136.717,118299999.0
2005-08-02 03:07:00,136.704,136.704,136.67,136.674,70900000.0
2005-08-02 03:08:00,136.667,136.677,136.667,136.677,81600001.0
2005-08-02 03:09:00,136.663,136.663,136.647,136.647,84700000.0
2005-08-02 03:10:00,136.667,136.669,136.655,136.655,180499999.0
2005-08-02 03:11:00,136.669,136.688,136.669,136.68,83199998.0
2005-08-02 03:12:00,136.675,136.699,136.674,136.685,111899998.0
2005-08-02 03:13:00,136.695,136.703,136.693,136.693,75100000.0
2005-08-02 03:14:00,136.693,136.702,136.693,136.702,8800000.0
2005-08-02 03:15:00,136.705,136.705,136.695,136.705,79300000.0
2005-08-02 03:16:00,136.709,136.717,136.695,136.695,148300001.0
2005-08-02 03:17:00,136.7,136.705,136.687,136.688,66299999.0
2005-08-02 03:18:00,136.679,136.69,136.673,136.69,108200000.0
2005-08-02 03:19:00,136.679,136.679,136.671,136.671,41200001.0
2005-08-02 03:20:00,136.657,136.665,136.651,136.66,107600000.0
2005-08-02 03:21:00,136.671,136.671,136.655,136.671,192099998.0
2005-08-02 03:22:00,136.67,136.672,136.646,136.646,104800001.0
2005-08-02 03:23:00,136.632,136.633,136.626,136.626,92299998.0
2005-08-02 03:24:00,136.635,136.645,136.632,136.632,90400002.0
2005-08-02 03:25:00,136.632,136.636,136.626,136.63,109199997.0
2005-08-02 03:26:00,136.63,136.643,136.623,136.63,67400000.0
2005-08-02 03:27:00,136.626,136.647,136.626,136.641,67700000.0
2005-08-02 03:28:00,136.642,136.643,136.629,136.629,62300000.0
2005-08-02 03:29:00,136.632,136.634,136.618,136.62,99100000.0
2005-08-02 03:30:00,136.631,136.635,136.625,136.635,102300001.0
2005-08-02 03:31:00,136.628,136.628,136.618,136.622,89400002.0
2005-08-02 03:32:00,136.632,136.633,136.627,136.628,55200000.0
2005-08-02 03:33:00,136.623,136.637,136.612,136.615,78199999.0
2005-08-02 03:34:00,136.619,136.627,136.616,136.621,130299999.0
2005-08-02 03:35:00,136.618,136.618,136.604,136.616,121399996.0
2005-08-02 03:36:00,136.602,136.604,136.594,136.599,89400000.0
2005-08-02 03:37:00,136.591,136.598,136.581,136.586,158699997.0
2005-08-02 03:38:00,136.586,136.586,136.572,136.574,58400000.0
2005-08-02 03:39:00,136.568,136.568,136.548,136.555,97499998.0
2005-08-02 03:40:00,136.548,136.551,136.543,136.543,58300000.0
2005-08-02 03:41:00,136.548,136.549,136.544,136.549,69899999.0
2005-08-02 03:42:00,136.547,136.547,136.529,136.529,53199999.0
2005-08-02 03:43:00,136.551,136.554,136.551,136.554,8000000.0
2005-08-02 03:44:00,136.569,136.57,136.561,136.57,50400001.0
2005-08-02 03:45:00,136.579,136.579,136.562,136.568,77900000.0
2005-08-02 03:46:00,136.573,136.58,136.56,136.56,91999998.0
2005-08-02 03:47:00,136.556,136.558,136.537,136.54,49600000.0
2005-08-02 03:48:00,136.543,136.56,136.543,136.56,46200000.0
2005-08-02 03:49:00,136.555,136.564,136.549,136.554,33000000.0
2005-08-02 03:50:00,136.554,136.564,136.554,136.555,94100000.0
2005-08-02 03:51:00,136.559,136.562,136.553,136.553,31200000.0
2005-08-02 03:52:00,136.547,136.554,136.509,136.509,48799999.0
2005-08-02 03:53:00,136.506,136.506,136.495,136.495,12800000.0
2005-08-02 03:54:00,136.496,136.502,136.494,136.5,71399999.0
2005-08-02 03:55:00,136.488,136.492,136.488,136.492,53599999.0
2005-08-02 03:56:00,136.489,136.503,136.489,136.497,81100000.0
2005-08-02 03:57:00,136.502,136.511,136.499,136.509,105900001.0
2005-08-02 03:58:00,136.518,136.519,136.465,136.465,100600001.0
2005-08-02 03:59:00,136.445,136.445,136.431,136.437,99099999.0
2005-08-02 04:00:00,136.427,136.435,136.425,136.425,61600000.0
2005-08-02 04:01:00,136.416,136.455,136.416,136.455,55699999.0
2005-08-02 04:02:00,136.46,136.48,136.46,136.48,28700000.0
2005-08-02 04:03:00,136.493,136.496,136.479,136.496,152499999.0
2005-08-02 04:04:00,136.485,136.49,136.485,136.49,6200000.0
2005-08-02 04:05:00,136.486,136.502,136.486,136.502,12800000.0
2005-08-02 04:06:00,136.51,136.521,136.51,136.514,43299999.0
2005-08-02 04:07:00,136.513,136.514,136.5,136.511,117299998.0
2005-08-02 04:08:00,136.513,136.527,136.507,136.525,113400000.0
2005-08-02 04:09:00,136.515,136.531,136.515,136.527,123899999.0
2005-08-02 04:10:00,136.525,136.536,136.515,136.523,152200006.0
2005-08-02 04:11:00,136.513,136.518,136.509,136.518,97300002.0
2005-08-02 04:12:00,136.513,136.519,136.513,136.513,59899999.0
2005-08-02 04:13:00,136.515,136.515,136.509,136.515,89499999.0
2005-08-02 04:14:00,136.518,136.523,136.503,136.523,53000000.0
2005-08-02 04:15:00,136.521,136.527,136.521,136.523,81500000.0
2005-08-02 04:16:00,136.526,136.542,136.526,136.53,75900001.0
2005-08-02 04:17:00,136.538,136.542,136.531,136.541,81300000.0
2005-08-02 04:18:00,136.53,136.53,136.514,136.514,32000000.0
2005-08-02 04:19:00,136.514,136.52,136.511,136.511,107100001.0
2005-08-02 04:20:00,136.519,136.527,136.514,136.514,80699999.0
2005-08-02 04:21:00,136.522,136.523,136.515,136.522,73700000.0
2005-08-02 04:22:00,136.518,136.538,136.518,136.538,119000000.0
2005-08-02 04:23:00,136.535,136.545,136.535,136.545,41500001.0
2005-08-02 04:24:00,136.531,136.539,136.528,136.539,99200001.0
2005-08-02 04:25:00,136.535,136.545,136.535,136.54,64799999.0
2005-08-02 04:26:00,136.542,136.544,136.535,136.535,51200000.0
2005-08-02 04:27:00,136.538,136.547,136.521,136.547,62700000.0
2005-08-02 04:28:00,136.545,136.547,136.531,136.533,81500000.0
2005-08-02 04:29:00,136.528,136.568,136.528,136.563,61800001.0
2005-08-02 04:30:00,136.577,136.577,136.562,136.567,81000000.0
2005-08-02 04:31:00,136.565,136.583,136.565,136.579,130100001.0
2005-08-02 04:32:00,136.582,136.582,136.57,136.576,126200001.0
2005-08-02 04:33:00,136.585,136.585,136.575,136.578,108300000.0
2005-08-02 04:34:00,136.589,136.597,136.589,136.597,34000000.0
2005-08-02 04:35:00,136.593,136.593,136.575,136.575,50300000.0
2005-08-02 04:36:00,136.592,136.593,136.568,136.568,128299998.0
2005-08-02 04:37:00,136.573,136.586,136.573,136.585,41400000.0
2005-08-02 04:38:00,136.59,136.59,136.57,136.57,35799999.0
2005-08-02 04:39:00,136.56,136.56,136.538,136.543,90899999.0
2005-08-02 04:40:00,136.557,136.56,136.547,136.549,118799999.0
2005-08-02 04:41:00,136.552,136.563,136.552,136.56,43600000.0
2005-08-02 04:42:00,136.555,136.564,136.555,136.564,38800000.0
2005-08-02 04:43:00,136.566,136.581,136.56,136.575,162699999.0
2005-08-02 04:44:00,136.584,136.584,136.57,136.58,114599997.0
2005-08-02 04:45:00,136.573,136.587,136.573,136.583,71000000.0
2005-08-02 04:46:00,136.567,136.571,136.561,136.571,100500000.0
2005-08-02 04:47:00,136.589,136.589,136.572,136.584,98800000.0
2005-08-02 04:48:00,136.574,136.574,136.561,136.561,20800000.0
2005-08-02 04:49:00,136.558,136.558,136.55,136.552,139000002.0
2005-08-02 04:50:00,136.542,136.546,136.532,136.536,207899998.0
2005-08-02 04:51:00,136.534,136.536,136.534,136.536,41500001.0
2005-08-02 04:52:00,136.533,136.533,136.514,136.533,86900001.0
2005-08-02 04:53:00,136.53,136.53,136.53,136.53,15200000.0
2005-08-02 04:54:00,136.532,136.538,136.53,136.535,82799998.0
2005-08-02 04:55:00,136.529,136.535,136.529,136.534,89200001.0
2005-08-02 04:56:00,136.531,136.537,136.517,136.524,60500000.0
2005-08-02 04:57:00,136.521,136.527,136.519,136.527,108500000.0
2005-08-02 04:58:00,136.522,136.522,136.518,136.518,22400000.0
2005-08-02 04:59:00,136.503,136.508,136.5,136.502,45600000.0
2005-08-02 05:00:00,136.496,136.496,136.48,136.492,84800000.0
2005-08-02 05:01:00,136.494,136.507,136.491,136.5,94799998.0
2005-08-02 05:02:00,136.495,136.5,136.495,136.5,10500000.0
2005-08-02 05:03:00,136.505,136.505,136.495,136.497,112600000.0
2005-08-02 05:04:00,136.493,136.496,136.485,136.485,162400000.0
2005-08-02 05:05:00,136.485,136.487,136.485,136.487,39200000.0
2005-08-02 05:06:00,136.48,136.493,136.48,136.483,70100000.0
2005-08-02 05:07:00,136.476,136.484,136.476,136.483,51600000.0
2005-08-02 05:08:00,136.484,136.497,136.484,136.497,41199999.0
2005-08-02 05:09:00,136.505,136.505,136.495,136.505,109500000.0
2005-08-02 05:10:00,136.5,136.5,136.495,136.498,38300000.0
2005-08-02 05:11:00,136.5,136.51,136.495,136.507,50000000.0
2005-08-02 05:12:00,136.5,136.5,136.5,136.5,4000000.0
2005-08-02 05:13:00,136.505,136.505,136.495,136.495,37000000.0
2005-08-02 05:14:00,136.509,136.525,136.504,136.525,68000000.0
2005-08-02 05:15:00,136.535,136.535,136.53,136.53,5900000.0
2005-08-02 05:16:00,136.528,136.53,136.512,136.519,95200002.0
2005-08-02 05:17:00,136.508,136.519,136.508,136.512,103099999.0
2005-08-02 05:18:00,136.527,136.527,136.517,136.52,85600001.0
2005-08-02 05:19:00,136.511,136.521,136.508,136.521,127000001.0
2005-08-02 05:20:00,136.523,136.533,136.51,136.533,36700000.0
2005-08-02 05:21:00,136.538,136.552,136.528,136.542,113500002.0
2005-08-02 05:22:00,136.562,136.57,136.56,136.569,143100001.0
2005-08-02 05:23:00,136.562,136.575,136.562,136.575,107799998.0
2005-08-02 05:24:00,136.547,136.592,136.547,136.578,61400000.0
2005-08-02 05:25:00,136.564,136.564,136.559,136.559,30300000.0
2005-08-02 05:26:00,136.553,136.553,136.521,136.527,149299999.0
2005-08-02 05:27:00,136.533,136.533,136.532,136.532,11200000.0
2005-08-02 05:28:00,136.547,136.551,136.533,136.547,85600001.0
2005-08-02 05:29:00,136.555,136.555,136.54,136.555,169999997.0
2005-08-02 05:30:00,136.548,136.548,136.548,136.548,28799999.0
2005-08-02 05:31:00,136.547,136.549,136.547,136.547,34400001.0
2005-08-02 05:32:00,136.54,136.567,136.54,136.553,42000000.0
2005-08-02 05:33:00,136.563,136.563,136.55,136.562,33700000.0
2005-08-02 05:34:00,136.561,136.566,136.561,136.566,5600000.0
2005-08-02 05:35:00,136.555,136.555,136.548,136.555,61999998.0
2005-08-02 05:36:00,136.562,136.565,136.549,136.565,105300000.0
2005-08-02 05:37:00,136.552,136.565,136.552,136.56,85500001.0
2005-08-02 05:38:00,136.56,136.56,136.56,136.56,39900000.0
2005-08-02 05:39:00,136.564,136.566,136.564,136.566,15200000.0
2005-08-02 05:40:00,136.567,136.596,136.567,136.596,102699998.0
2005-08-02 05:41:00,136.593,136.604,136.593,136.601,24300000.0
2005-08-02 05:42:00,136.605,136.605,136.6,136.6,16000000.0
2005-08-02 05:43:00,136.607,136.609,136.589,136.589,36199999.0
2005-08-02 05:44:00,136.587,136.599,136.587,136.597,158999998.0
2005-08-02 05:45:00,136.597,136.605,136.591,136.605,68300000.0
2005-08-02 05:46:00,136.6,136.6,136.595,136.595,25600000.0
2005-08-02 05:47:00,136.6,136.617,136.6,136.61,38200000.0
2005-08-02 05:48:00,136.619,136.619,136.616,136.616,59999999.0
2005-08-02 05:49:00,136.62,136.62,136.596,136.605,106400001.0
2005-08-02 05:50:00,136.616,136.616,136.603,136.609,96000002.0
2005-08-02 05:51:00,136.608,136.613,136.602,136.613,74600001.0
2005-08-02 05:52:00,136.605,136.618,136.605,136.608,88800000.0
2005-08-02 05:53:00,136.61,136.621,136.608,136.609,93000000.0
2005-08-02 05:54:00,136.61,136.61,136.61,136.61,27300000.0
2005-08-02 05:55:00,136.609,136.609,136.601,136.608,131199998.0
2005-08-02 05:56:00,136.606,136.606,136.604,136.604,19200000.0
2005-08-02 05:57:00,136.6,136.6,136.6,136.6,4800000.0
2005-08-02 05:58:00,136.602,136.608,136.597,136.601,52199999.0
2005-08-02 05:59:00,136.6,136.611,136.596,136.609,119200000.0
2005-08-02 06:00:00,136.6,136.615,136.6,136.612,117999999.0
2005-08-02 06:01:00,136.61,136.62,136.603,136.62,45400000.0
2005-08-02 06:02:00,136.615,136.615,136.605,136.605,53599999.0
2005-08-02 06:03:00,136.602,136.612,136.602,136.605,175300000.0
2005-08-02 06:04:00,136.601,136.604,136.601,136.604,17600000.0
2005-08-02 06:05:00,136.61,136.61,136.601,136.61,52000000.0
2005-08-02 06:06:00,136.597,136.601,136.59,136.597,152300000.0
2005-08-02 06:07:00,136.593,136.607,136.591,136.603,173400000.0
2005-08-02 06:08:00,136.626,136.626,136.608,136.618,85599999.0
2005-08-02 06:09:00,136.623,136.636,136.613,136.615,102600001.0
2005-08-02 06:10:00,136.615,136.64,136.615,136.64,132000001.0
2005-08-02 06:11:00,136.649,136.666,136.649,136.666,66500001.0
2005-08-02 06:12:00,136.665,136.665,136.657,136.665,74399999.0
2005-08-02 06:13:00,136.669,136.675,136.656,136.661,116599998.0
2005-08-02 06:14:00,136.667,136.673,136.644,136.648,132300001.0
2005-08-02 06:15:00,136.656,136.656,136.641,136.641,62200000.0
2005-08-02 06:16:00,136.636,136.641,136.623,136.634,49599999.0
2005-08-02 06:17:00,136.625,136.625,136.608,136.623,43500000.0
2005-08-02 06:18:00,136.616,136.621,136.612,136.618,43500000.0
2005-08-02 06:19:00,136.621,136.636,136.612,136.612,55400001.0
2005-08-02 06:20:00,136.618,136.623,136.611,136.623,57099999.0
2005-08-02 06:21:00,136.624,136.626,136.624,136.626,73900002.0
2005-08-02 06:22:00,136.625,136.635,136.625,136.63,109000002.0
2005-08-02 06:23:00,136.633,136.633,136.615,136.62,154700003.0
2005-08-02 06:24:00,136.623,136.63,136.607,136.63,115600001.0
2005-08-02 06:25:00,136.632,136.632,136.619,136.627,56600000.0
2005-08-02 06:26:00,136.625,136.625,136.617,136.625,79199998.0
2005-08-02 06:27:00,136.622,136.622,136.61,136.61,92699998.0
2005-08-02 06:28:00,136.613,136.627,136.609,136.613,54200000.0
2005-08-02 06:29:00,136.616,136.616,136.614,136.614,43699998.0
2005-08-02 06:30:00,136.61,136.613,136.59,136.59,95799999.0
2005-08-02 06:31:00,136.602,136.605,136.602,136.602,70300000.0
2005-08-02 06:32:00,136.603,136.618,136.602,136.602,52699999.0
2005-08-02 06:33:00,136.601,136.608,136.601,136.608,68199999.0
2005-08-02 06:34:00,136.613,136.622,136.604,136.622,110300002.0
2005-08-02 06:35:00,136.621,136.629,136.621,136.627,45499999.0
2005-08-02 06:36:00,136.633,136.647,136.631,136.638,81900000.0
2005-08-02 06:37:00,136.638,136.638,136.614,136.614,45300000.0
2005-08-02 06:38:00,136.618,136.631,136.618,136.619,40900000.0
2005-08-02 06:39:00,136.621,136.621,136.614,136.614,13600000.0
2005-08-02 06:40:00,136.608,136.624,136.607,136.622,188900000.0
2005-08-02 06:41:00,136.626,136.637,136.626,136.637,115799998.0
2005-08-02 06:42:00,136.64,136.645,136.635,136.638,77399999.0
2005-08-02 06:43:00,136.675,136.675,136.622,136.654,109400000.0
2005-08-02 06:44:00,136.647,136.648,136.638,136.638,31800000.0
2005-08-02 06:45:00,136.636,136.648,136.636,136.636,74200000.0
2005-08-02 06:46:00,136.637,136.645,136.63,136.632,57100001.0
2005-08-02 06:47:00,136.636,136.636,136.634,136.634,12700000.0
2005-08-02 06:48:00,136.63,136.63,136.621,136.621,77799999.0
2005-08-02 06:49:00,136.614,136.632,136.614,136.632,11400000.0
2005-08-02 06:50:00,136.629,136.638,136.616,136.619,147900003.0
2005-08-02 06:51:00,136.612,136.623,136.606,136.62,115600003.0
2005-08-02 06:52:00,136.613,136.614,136.583,136.583,113599998.0
2005-08-02 06:53:00,136.597,136.603,136.597,136.603,4400000.0
2005-08-02 06:54:00,136.615,136.616,136.605,136.605,203199997.0
2005-08-02 06:55:00,136.602,136.614,136.6,136.6,186099997.0
2005-08-02 06:56:00,136.608,136.61,136.597,136.609,40900000.0
2005-08-02 06:57:00,136.607,136.608,136.596,136.608,102200000.0
2005-08-02 06:58:00,136.609,136.621,136.609,136.617,135999999.0
2005-08-02 06:59:00,136.615,136.615,136.605,136.61,113099998.0
2005-08-02 07:00:00,136.615,136.619,136.605,136.605,109000001.0
2005-08-02 07:01:00,136.595,136.61,136.595,136.609,33600000.0
2005-08-02 07:02:00,136.608,136.616,136.608,136.613,116800000.0
2005-08-02 07:03:00,136.622,136.645,136.613,136.645,110299999.0
2005-08-02 07:04:00,136.641,136.654,136.641,136.654,149899999.0
2005-08-02 07:05:00,136.638,136.648,136.636,136.645,117199999.0
2005-08-02 07:06:00,136.641,136.641,136.614,136.634,106500001.0
2005-08-02 07:07:00,136.634,136.636,136.629,136.63,86800001.0
2005-08-02 07:08:00,136.633,136.641,136.622,136.63,111099998.0
2005-08-02 07:09:00,136.629,136.634,136.622,136.622,81500000.0
2005-08-02 07:10:00,136.63,136.637,136.627,136.629,95900001.0
2005-08-02 07:11:00,136.634,136.653,136.633,136.643,140700000.0
2005-08-02 07:12:00,136.643,136.643,136.625,136.636,54200001.0
2005-08-02 07:13:00,136.637,136.637,136.623,136.623,47499999.0
2005-08-02 07:14:00,136.615,136.618,136.611,136.612,91600001.0
2005-08-02 07:15:00,136.605,136.615,136.605,136.605,179800001.0
2005-08-02 07:16:00,136.613,136.619,136.607,136.618,63600000.0
2005-08-02 07:17:00,136.615,136.63,136.607,136.63,53499999.0
2005-08-02 07:18:00,136.624,136.624,136.616,136.618,56799999.0
2005-08-02 07:19:00,136.613,136.613,136.612,136.612,14600000.0
2005-08-02 07:20:00,136.616,136.616,136.602,136.609,91400001.0
2005-08-02 07:21:00,136.61,136.61,136.595,136.595,27200000.0
2005-08-02 07:22:00,136.599,136.605,136.598,136.598,74600001.0
2005-08-02 07:23:00,136.608,136.63,136.607,136.63,101100002.0
2005-08-02 07:24:00,136.625,136.631,136.614,136.631,61499999.0
2005-08-02 07:25:00,136.628,136.639,136.624,136.627,88799999.0
2005-08-02 07:26:00,136.618,136.645,136.617,136.64,59200000.0
2005-08-02 07:27:00,136.643,136.643,136.62,136.62,40500001.0
2005-08-02 07:28:00,136.625,136.627,136.612,136.627,103299998.0
2005-08-02 07:29:00,136.622,136.635,136.622,136.635,105800001.0
2005-08-02 07:30:00,136.625,136.625,136.611,136.611,48799999.0
2005-08-02 07:31:00,136.617,136.618,136.613,136.613,70500000.0
2005-08-02 07:32:00,136.612,136.612,136.608,136.608,30400000.0
2005-08-02 07:33:00,136.602,136.61,136.602,136.603,166500004.0
2005-08-02 07:34:00,136.606,136.613,136.6,136.613,149799997.0
2005-08-02 07:35:00,136.601,136.618,136.594,136.604,140200000.0
2005-08-02 07:36:00,136.606,136.606,136.599,136.601,82199998.0
2005-08-02 07:37:00,136.604,136.612,136.6,136.6,136200004.0
2005-08-02 07:38:00,136.613,136.613,136.596,136.601,52100000.0
2005-08-02 07:39:00,136.605,136.614,136.597,136.609,150600002.0
2005-08-02 07:40:00,136.603,136.603,136.592,136.592,90799999.0
2005-08-02 07:41:00,136.591,136.602,136.575,136.575,139100000.0
2005-08-02 07:42:00,136.574,136.583,136.564,136.564,108800001.0
2005-08-02 07:43:00,136.561,136.573,136.561,136.573,58300000.0
2005-08-02 07:44:00,136.568,136.568,136.544,136.544,85699999.0
2005-08-02 07:45:00,136.539,136.567,136.539,136.554,121899999.0
2005-08-02 07:46:00,136.557,136.557,136.556,136.556,17600000.0
2005-08-02 07:47:00,136.553,136.553,136.536,136.541,98800001.0
2005-08-02 07:48:00,136.533,136.533,136.52,136.52,82000000.0
2005-08-02 07:49:00,136.522,136.527,136.517,136.517,102799999.0
2005-08-02 07:50:00,136.522,136.522,136.508,136.522,81400000.0
2005-08-02 07:51:00,136.515,136.515,136.506,136.509,71299999.0
2005-08-02 07:52:00,136.503,136.51,136.5,136.5,40399999.0
2005-08-02 07:53:00,136.512,136.521,136.512,136.518,26600000.0
2005-08-02 07:54:00,136.509,136.513,136.509,136.513,12300000.0
2005-08-02 07:55:00,136.523,136.542,136.523,136.542,71099999.0
2005-08-02 07:56:00,136.545,136.557,136.542,136.542,77900000.0
2005-08-02 07:57:00,136.554,136.56,136.542,136.542,46500000.0
2005-08-02 07:58:00,136.553,136.567,136.553,136.565,41200000.0
2005-08-02 07:59:00,136.567,136.579,136.567,136.569,100100001.0
2005-08-02 08:00:00,136.562,136.564,136.558,136.562,69600000.0
2005-08-02 08:01:00,136.568,136.577,136.567,136.577,55200001.0
2005-08-02 08:02:00,136.575,136.575,136.546,136.546,99000002.0
2005-08-02 08:03:00,136.53,136.538,136.53,136.538,77600001.0
2005-08-02 08:04:00,136.55,136.556,136.536,136.554,203399999.0
2005-08-02 08:05:00,136.545,136.557,136.535,136.555,95299999.0
2005-08-02 08:06:00,136.556,136.562,136.551,136.557,96400000.0
2005-08-02 08:07:00,136.556,136.561,136.534,136.534,88299998.0
2005-08-02 08:08:00,136.524,136.534,136.524,136.534,31200000.0
2005-08-02 08:09:00,136.527,136.527,136.5,136.5,58400000.0
2005-08-02 08:10:00,136.498,136.498,136.473,136.492,95400001.0
2005-08-02 08:11:00,136.488,136.488,136.466,136.485,57100000.0
2005-08-02 08:12:00,136.475,136.475,136.462,136.464,119300001.0
2005-08-02 08:13:00,136.468,136.47,136.452,136.468,74700000.0
2005-08-02 08:14:00,136.465,136.466,136.452,136.454,69199999.0
2005-08-02 08:15:00,136.446,136.446,136.435,136.435,11500000.0
2005-08-02 08:16:00,136.434,136.447,136.434,136.447,49499999.0
2005-08-02 08:17:00,136.447,136.447,136.433,136.439,86600000.0
2005-08-02 08:18:00,136.438,136.447,136.438,136.44,34400000.0
2005-08-02 08:19:00,136.442,136.442,136.433,136.439,70900000.0
2005-08-02 08:20:00,136.433,136.433,136.417,136.421,59200000.0
2005-08-02 08:21:00,136.416,136.428,136.416,136.427,107999999.0
2005-08-02 08:22:00,136.425,136.43,136.417,136.43,70000001.0
2005-08-02 08:23:00,136.43,136.444,136.43,136.434,140899996.0
2005-08-02 08:24:00,136.424,136.424,136.402,136.418,81800001.0
2005-08-02 08:25:00,136.398,136.398,136.384,136.384,107900000.0
2005-08-02 08:26:00,136.377,136.377,136.336,136.34,80500002.0
2005-08-02 08:27:00,136.319,136.333,136.308,136.315,93600000.0
2005-08-02 08:28:00,136.317,136.335,136.311,136.327,141299998.0
2005-08-02 08:29:00,136.327,136.327,136.302,136.308,99600000.0
2005-08-02 08:30:00,136.306,136.306,136.262,136.262,78400000.0
2005-08-02 08:31:00,136.266,136.287,136.261,136.282,120000002.0
2005-08-02 08:32:00,136.301,136.303,136.298,136.3,36100000.0
2005-08-02 08:33:00,136.282,136.284,136.275,136.275,83099999.0
2005-08-02 08:34:00,136.248,136.248,136.221,136.221,100900003.0
2005-08-02 08:35:00,136.225,136.241,136.225,136.229,110000000.0
2005-08-02 08:36:00,136.233,136.233,136.2,136.208,85200000.0
2005-08-02 08:37:00,136.222,136.259,136.222,136.25,70000000.0
2005-08-02 08:38:00,136.245,136.248,136.234,136.248,60499999.0
2005-08-02 08:39:00,136.248,136.249,136.236,136.239,39100000.0
2005-08-02 08:40:00,136.234,136.242,136.234,136.238,82800000.0
2005-08-02 08:41:00,136.22,136.23,136.204,136.215,110699999.0
2005-08-02 08:42:00,136.211,136.231,136.211,136.231,68100000.0
2005-08-02 08:43:00,136.224,136.224,136.186,136.186,57999999.0
2005-08-02 08:44:00,136.172,136.174,136.154,136.171,101900000.0
2005-08-02 08:45:00,136.182,136.197,136.182,136.185,112699999.0
2005-08-02 08:46:00,136.185,136.185,136.173,136.183,122899998.0
2005-08-02 08:47:00,136.178,136.195,136.17,136.175,65800000.0
2005-08-02 08:48:00,136.178,136.187,136.171,136.18,155700001.0
2005-08-02 08:49:00,136.165,136.186,136.165,136.178,127800000.0
2005-08-02 08:50:00,136.184,136.193,136.179,136.193,73500001.0
2005-08-02 08:51:00,136.192,136.192,136.174,136.178,131800001.0
2005-08-02 08:52:00,136.178,136.178,136.171,136.172,78500000.0
2005-08-02 08:53:00,136.173,136.187,136.172,136.187,45600000.0
2005-08-02 08:54:00,136.205,136.215,136.205,136.215,35699998.0
2005-08-02 08:55:00,136.235,136.235,136.21,136.216,113199998.0
2005-08-02 08:56:00,136.206,136.206,136.164,136.164,57200001.0
2005-08-02 08:57:00,136.165,136.165,136.131,136.142,171899997.0
2005-08-02 08:58:00,136.155,136.199,136.155,136.17,45100000.0
2005-08-02 08:59:00,136.178,136.196,136.17,136.17,115400000.0
2005-08-02 09:00:00,136.177,136.191,136.168,136.168,118699997.0
2005-08-02 09:01:00,136.182,136.189,136.168,136.168,48400000.0
2005-08-02 09:02:00,136.161,136.161,136.135,136.137,129999998.0
2005-08-02 09:03:00,136.135,136.135,136.118,136.118,119600002.0
2005-08-02 09:04:00,136.117,136.136,136.114,136.114,89100000.0
2005-08-02 09:05:00,136.108,136.116,136.105,136.116,66099999.0
2005-08-02 09:06:00,136.121,136.131,136.119,136.122,121500001.0
2005-08-02 09:07:00,136.118,136.118,136.087,136.087,86000002.0
2005-08-02 09:08:00,136.083,136.088,136.075,136.075,124799999.0
2005-08-02 09:09:00,136.073,136.1,136.073,136.096,92800000.0
2005-08-02 09:10:00,136.081,136.089,136.079,136.089,160600004.0
2005-08-02 09:11:00,136.087,136.1,136.076,136.095,191900002.0
2005-08-02 09:12:00,136.09,136.114,136.085,136.114,124199999.0
2005-08-02 09:13:00,136.122,136.128,136.074,136.075,111700001.0
2005-08-02 09:14:00,136.067,136.082,136.067,136.069,80600000.0
2005-08-02 09:15:00,136.073,136.076,136.059,136.062,101599999.0
2005-08-02 09:16:00,136.057,136.058,136.057,136.058,5900000.0
2005-08-02 09:17:00,136.04,136.04,136.029,136.037,62600000.0
2005-08-02 09:18:00,136.036,136.036,136.009,136.016,94199997.0
2005-08-02 09:19:00,135.992,136.004,135.98,135.998,102200002.0
2005-08-02 09:20:00,135.997,136.004,135.977,135.983,71300000.0
2005-08-02 09:21:00,135.982,135.993,135.982,135.989,174899997.0
2005-08-02 09:22:00,135.981,135.981,135.924,135.931,133400002.0
2005-08-02 09:23:00,135.927,135.94,135.927,135.929,47000000.0
2005-08-02 09:24:00,135.937,135.967,135.937,135.941,101800000.0
2005-08-02 09:25:00,135.946,135.992,135.946,135.975,122000000.0
2005-08-02 09:26:00,135.978,135.995,135.974,135.99,51500000.0
2005-08-02 09:27:00,135.996,136.01,135.982,136.01,70200001.0
2005-08-02 09:28:00,136.013,136.033,136.013,136.03,97300001.0
2005-08-02 09:29:00,136.026,136.026,136.019,136.019,89399997.0
2005-08-02 09:30:00,136.03,136.056,136.03,136.056,57099999.0
2005-08-02 09:31:00,136.067,136.083,136.067,136.083,34800000.0
2005-08-02 09:32:00,136.088,136.095,136.063,136.064,90300000.0
2005-08-02 09:33:00,136.073,136.115,136.073,136.112,126600003.0
2005-08-02 09:34:00,136.103,136.125,136.094,136.118,65800000.0
2005-08-02 09:35:00,136.11,136.11,136.095,136.107,105700002.0
2005-08-02 09:36:00,136.113,136.129,136.101,136.126,75400000.0
2005-08-02 09:37:00,136.109,136.113,136.094,136.1,85599999.0
2005-08-02 09:38:00,136.105,136.113,136.103,136.105,42500000.0
2005-08-02 09:39:00,136.098,136.1,136.095,136.099,70400002.0
2005-08-02 09:40:00,136.104,136.105,136.096,136.096,118300002.0
2005-08-02 09:41:00,136.111,136.137,136.111,136.128,38499999.0
2005-08-02 09:42:00,136.125,136.125,136.111,136.125,43100000.0
2005-08-02 09:43:00,136.118,136.142,136.118,136.126,86199998.0
2005-08-02 09:44:00,136.133,136.133,136.124,136.131,57500000.0
2005-08-02 09:45:00,136.136,136.136,136.126,136.134,89199999.0
2005-08-02 09:46:00,136.136,136.157,136.13,136.15,93299999.0
2005-08-02 09:47:00,136.152,136.155,136.145,136.145,104099999.0
2005-08-02 09:48:00,136.147,136.156,136.133,136.135,70399998.0
2005-08-02 09:49:00,136.132,136.145,136.129,136.142,167100003.0
2005-08-02 09:50:00,136.14,136.146,136.127,136.146,81899998.0
2005-08-02 09:51:00,136.15,136.15,136.127,136.138,107500000.0
2005-08-02 09:52:00,136.122,136.139,136.115,136.129,34400000.0
2005-08-02 09:53:00,136.14,136.145,136.135,136.143,57500000.0
2005-08-02 09:54:00,136.155,136.196,136.155,136.196,39400001.0
2005-08-02 09:55:00,136.17,136.205,136.17,136.205,90300002.0
2005-08-02 09:56:00,136.205,136.217,136.197,136.197,135499999.0
2005-08-02 09:57:00,136.163,136.163,136.157,136.157,34400000.0
2005-08-02 09:58:00,136.141,136.162,136.135,136.162,91799998.0
2005-08-02 09:59:00,136.166,136.167,136.155,136.161,119299999.0
2005-08-02 10:00:00,136.166,136.179,136.166,136.179,5800000.0
2005-08-02 10:01:00,136.17,136.189,136.17,136.171,78300000.0
2005-08-02 10:02:00,136.153,136.157,136.15,136.157,66300001.0
2005-08-02 10:03:00,136.15,136.15,136.139,136.146,78400000.0
2005-08-02 10:04:00,136.17,136.175,136.17,136.175,41600002.0
2005-08-02 10:05:00,136.191,136.197,136.185,136.192,142200001.0
2005-08-02 10:06:00,136.195,136.207,136.195,136.201,95099999.0
2005-08-02 10:07:00,136.193,136.195,136.181,136.181,46900000.0
2005-08-02 10:08:00,136.175,136.183,136.175,136.181,75900003.0
2005-08-02 10:09:00,136.179,136.189,136.179,136.183,114899999.0
2005-08-02 10:10:00,136.19,136.194,136.185,136.185,58699999.0
2005-08-02 10:11:00,136.184,136.199,136.176,136.188,138099997.0
2005-08-02 10:12:00,136.194,136.207,136.178,136.178,76699999.0
2005-08-02 10:13:00,136.177,136.217,136.177,136.209,56000000.0
2005-08-02 10:14:00,136.194,136.194,136.175,136.175,58300000.0
2005-08-02 10:15:00,136.171,136.18,136.161,136.165,133800002.0
2005-08-02 10:16:00,136.163,136.179,136.163,136.172,72100000.0
2005-08-02 10:17:00,136.169,136.171,136.162,136.162,39300000.0
2005-08-02 10:18:00,136.157,136.158,136.138,136.138,75200000.0
2005-08-02 10:19:00,136.133,136.151,136.133,136.139,94299999.0
2005-08-02 10:20:00,136.13,136.142,136.125,136.142,57800000.0
2005-08-02 10:21:00,136.135,136.158,136.135,136.156,96800000.0
2005-08-02 10:22:00,136.164,136.172,136.16,136.167,216800001.0
2005-08-02 10:23:00,136.174,136.186,136.174,136.174,51700000.0
2005-08-02 10:24:00,136.173,136.18,136.162,136.18,107900000.0
2005-08-02 10:25:00,136.175,136.213,136.175,136.19,176599999.0
2005-08-02 10:26:00,136.183,136.199,136.173,136.173,92700000.0
2005-08-02 10:27:00,136.183,136.193,136.183,136.192,58000001.0
2005-08-02 10:28:00,136.19,136.194,136.161,136.182,168100000.0
2005-08-02 10:29:00,136.188,136.188,136.174,136.182,196700001.0
2005-08-02 10:30:00,136.189,136.196,136.184,136.191,92599999.0
2005-08-02 10:31:00,136.191,136.208,136.176,136.177,57300000.0
2005-08-02 10:32:00,136.169,136.186,136.169,136.18,76700000.0
2005-08-02 10:33:00,136.18,136.203,136.18,136.203,32100000.0
2005-08-02 10:34:00,136.193,136.204,136.184,136.193,110199999.0
2005-08-02 10:35:00,136.198,136.209,136.186,136.186,74400000.0
2005-08-02 10:36:00,136.178,136.194,136.178,136.193,93499999.0
2005-08-02 10:37:00,136.203,136.203,136.179,136.183,88799999.0
2005-08-02 10:38:00,136.185,136.198,136.181,136.181,79899999.0
2005-08-02 10:39:00,136.178,136.178,136.161,136.173,74100000.0
2005-08-02 10:40:00,136.177,136.182,136.166,136.173,154299998.0
2005-08-02 10:41:00,136.159,136.159,136.151,136.156,73899999.0
2005-08-02 10:42:00,136.151,136.157,136.134,136.138,83100002.0
2005-08-02 10:43:00,136.15,136.156,136.139,136.139,140000001.0
2005-08-02 10:44:00,136.142,136.15,136.138,136.148,136199999.0
2005-08-02 10:45:00,136.153,136.166,136.15,136.16,140799999.0
2005-08-02 10:46:00,136.158,136.158,136.149,136.151,95700000.0
2005-08-02 10:47:00,136.161,136.161,136.154,136.154,21300000.0
2005-08-02 10:48:00,136.159,136.162,136.141,136.15,72900000.0
2005-08-02 10:49:00,136.148,136.151,136.135,136.141,67900000.0
2005-08-02 10:50:00,136.141,136.151,136.141,136.142,145199998.0
2005-08-02 10:51:00,136.13,136.13,136.089,136.112,83200001.0
2005-08-02 10:52:00,136.118,136.129,136.091,136.091,91200000.0
2005-08-02 10:53:00,136.085,136.085,136.069,136.083,46199999.0
2005-08-02 10:54:00,136.09,136.116,136.09,136.105,117400000.0
2005-08-02 10:55:00,136.115,136.118,136.097,136.097,137099999.0
2005-08-02 10:56:00,136.105,136.118,136.105,136.105,23000000.0
2005-08-02 10:57:00,136.108,136.116,136.1,136.116,112699999.0
2005-08-02 10:58:00,136.115,136.127,136.112,136.122,119300001.0
2005-08-02 10:59:00,136.122,136.137,136.122,136.135,81599998.0
2005-08-02 11:00:00,136.137,136.137,136.109,136.113,149900003.0
2005-08-02 11:01:00,136.11,136.117,136.099,136.113,183899997.0
2005-08-02 11:02:00,136.105,136.113,136.103,136.109,37600000.0
2005-08-02 11:03:00,136.11,136.114,136.103,136.103,80499998.0
2005-08-02 11:04:00,136.105,136.115,136.105,136.106,99199999.0
2005-08-02 11:05:00,136.118,136.118,136.112,136.118,102100000.0
2005-08-02 11:06:00,136.112,136.114,136.107,136.114,73999999.0
2005-08-02 11:07:00,136.102,136.109,136.102,136.109,58400000.0
2005-08-02 11:08:00,136.105,136.105,136.089,136.092,43800000.0
2005-08-02 11:09:00,136.098,136.099,136.084,136.084,83799999.0
2005-08-02 11:10:00,136.082,136.095,136.082,136.089,138999997.0
2005-08-02 11:11:00,136.092,136.103,136.092,136.092,147800001.0
2005-08-02 11:12:00,136.099,136.11,136.093,136.1,119300001.0
2005-08-02 11:13:00,136.098,136.102,136.094,136.099,70300000.0
2005-08-02 11:14:00,136.097,136.109,136.097,136.108,74600001.0
2005-08-02 11:15:00,136.095,136.112,136.095,136.112,40900000.0
2005-08-02 11:16:00,136.108,136.109,136.097,136.109,62799999.0
2005-08-02 11:17:00,136.108,136.108,136.076,136.09,136500003.0
2005-08-02 11:18:00,136.097,136.097,136.068,136.068,85199999.0
2005-08-02 11:19:00,136.078,136.084,136.072,136.082,65800000.0
2005-08-02 11:20:00,136.077,136.09,136.077,136.083,74300000.0
2005-08-02 11:21:00,136.08,136.089,136.08,136.085,115800002.0
2005-08-02 11:22:00,136.078,136.078,136.069,136.071,118600000.0
2005-08-02 11:23:00,136.062,136.062,136.036,136.036,78000000.0
2005-08-02 11:24:00,136.029,136.031,136.019,136.019,188000002.0
2005-08-02 11:25:00,136.017,136.024,136.008,136.019,108200000.0
2005-08-02 11:26:00,136.014,136.022,136.01,136.018,79200001.0
2005-08-02 11:27:00,136.02,136.039,136.02,136.036,68800000.0
2005-08-02 11:28:00,136.042,136.053,136.037,136.045,89500000.0
2005-08-02 11:29:00,136.052,136.052,136.033,136.035,138799997.0
2005-08-02 11:30:00,136.036,136.041,136.03,136.035,54900000.0
2005-08-02 11:31:00,136.041,136.058,136.034,136.057,176699998.0
2005-08-02 11:32:00,136.063,136.069,136.06,136.062,153300003.0
2005-08-02 11:33:00,136.068,136.068,136.059,136.063,38000000.0
2005-08-02 11:34:00,136.062,136.062,136.045,136.056,61099999.0
2005-08-02 11:35:00,136.06,136.086,136.06,136.078,72000000.0
2005-08-02 11:36:00,136.1,136.1,136.075,136.081,108299999.0
2005-08-02 11:37:00,136.09,136.097,136.06,136.095,127700001.0
2005-08-02 11:38:00,136.102,136.112,136.097,136.108,91599999.0
2005-08-02 11:39:00,136.112,136.13,136.111,136.125,107299999.0
2005-08-02 11:40:00,136.116,136.123,136.109,136.12,66299999.0
2005-08-02 11:41:00,136.124,136.132,136.115,136.115,101700002.0
2005-08-02 11:42:00,136.105,136.12,136.1,136.104,106699999.0
2005-08-02 11:43:00,136.11,136.117,136.107,136.11,154400001.0
2005-08-02 11:44:00,136.11,136.11,136.087,136.105,77199999.0
2005-08-02 11:45:00,136.115,136.158,136.115,136.155,88100001.0
2005-08-02 11:46:00,136.149,136.165,136.149,136.164,97900001.0
2005-08-02 11:47:00,136.163,136.171,136.141,136.141,58500000.0
2005-08-02 11:48:00,136.142,136.146,136.132,136.132,155000002.0
2005-08-02 11:49:00,136.122,136.132,136.114,136.132,88800001.0
2005-08-02 11:50:00,136.123,136.128,136.116,136.128,35800000.0
2005-08-02 11:51:00,136.134,136.144,136.134,136.144,72800000.0
2005-08-02 11:52:00,136.123,136.138,136.121,136.136,98700000.0
2005-08-02 11:53:00,136.137,136.142,136.123,136.142,91600001.0
2005-08-02 11:54:00,136.153,136.18,136.147,136.18,162300002.0
2005-08-02 11:55:00,136.183,136.189,136.171,136.179,108800000.0
2005-08-02 11:56:00,136.18,136.18,136.135,136.135,64800001.0
2005-08-02 11:57:00,136.137,136.152,136.137,136.15,49400000.0
2005-08-02 11:58:00,136.148,136.165,136.143,136.165,85300001.0
2005-08-02 11:59:00,136.167,136.167,136.145,136.163,127499999.0
2005-08-02 12:00:00,136.166,136.169,136.152,136.168,188599999.0
2005-08-02 12:01:00,136.172,136.172,136.163,136.167,42700000.0
2005-08-02 12:02:00,136.166,136.17,136.156,136.158,53900000.0
2005-08-02 12:03:00,136.159,136.159,136.15,136.158,132799998.0
2005-08-02 12:04:00,136.168,136.17,136.165,136.169,134099998.0
2005-08-02 12:05:00,136.163,136.17,136.16,136.167,157900001.0
2005-08-02 12:06:00,136.171,136.178,136.169,136.178,47900001.0
2005-08-02 12:07:00,136.176,136.19,136.176,136.187,69599999.0
2005-08-02 12:08:00,136.185,136.186,136.174,136.174,55500001.0
2005-08-02 12:09:00,136.173,136.173,136.164,136.164,62600000.0
2005-08-02 12:10:00,136.169,136.169,136.146,136.156,89400000.0
2005-08-02 12:11:00,136.148,136.16,136.144,136.153,66100001.0
2005-08-02 12:12:00,136.149,136.158,136.145,136.147,103899997.0
2005-08-02 12:13:00,136.145,136.156,136.14,136.144,128399998.0
2005-08-02 12:14:00,136.128,136.143,136.119,136.14,147999999.0
2005-08-02 12:15:00,136.147,136.16,136.147,136.149,153599999.0
2005-08-02 12:16:00,136.146,136.146,136.137,136.143,70200000.0
2005-08-02 12:17:00,136.142,136.16,136.142,136.16,80600002.0
2005-08-02 12:18:00,136.15,136.17,136.141,136.17,86700000.0
2005-08-02 12:19:00,136.17,136.181,136.148,136.148,73000000.0
2005-08-02 12:20:00,136.136,136.141,136.129,136.132,87200000.0
2005-08-02 12:21:00,136.132,136.142,136.125,136.125,63999999.0
2005-08-02 12:22:00,136.114,136.114,136.098,136.098,20500000.0
2005-08-02 12:23:00,136.092,136.105,136.092,136.105,32900000.0
2005-08-02 12:24:00,136.107,136.11,136.101,136.104,33700000.0
2005-08-02 12:25:00,136.109,136.109,136.103,136.103,25900000.0
2005-08-02 12:26:00,136.111,136.118,136.111,136.111,67600000.0
2005-08-02 12:27:00,136.108,136.121,136.108,136.119,44000000.0
2005-08-02 12:28:00,136.117,136.118,136.108,136.113,126300001.0
2005-08-02 12:29:00,136.121,136.123,136.105,136.114,70900000.0
2005-08-02 12:30:00,136.117,136.132,136.117,136.121,89200001.0
2005-08-02 12:31:00,136.119,136.125,136.103,136.103,52800000.0
2005-08-02 12:32:00,136.112,136.13,136.112,136.129,78599999.0
2005-08-02 12:33:00,136.143,136.145,136.14,136.14,33500000.0
2005-08-02 12:34:00,136.132,136.138,136.129,136.138,71100000.0
2005-08-02 12:35:00,136.138,136.14,136.132,136.133,97500000.0
2005-08-02 12:36:00,136.145,136.157,136.145,136.151,44400000.0
2005-08-02 12:37:00,136.152,136.157,136.148,136.148,96700001.0
2005-08-02 12:38:00,136.143,136.155,136.143,136.145,163299999.0
2005-08-02 12:39:00,136.148,136.148,136.142,136.147,30400000.0
2005-08-02 12:40:00,136.145,136.154,136.14,136.149,56900000.0
2005-08-02 12:41:00,136.13,136.146,136.13,136.146,59000000.0
2005-08-02 12:42:00,136.148,136.162,136.144,136.144,128099999.0
2005-08-02 12:43:00,136.145,136.153,136.143,136.148,64500000.0
2005-08-02 12:44:00,136.128,136.128,136.093,136.101,98000000.0
2005-08-02 12:45:00,136.123,136.132,136.115,136.128,82000000.0
2005-08-02 12:46:00,136.139,136.166,136.139,136.16,80599999.0
2005-08-02 12:47:00,136.162,136.182,136.162,136.175,83700001.0
2005-08-02 12:48:00,136.183,136.194,136.17,136.188,133199999.0
2005-08-02 12:49:00,136.177,136.191,136.175,136.179,97199999.0
2005-08-02 12:50:00,136.178,136.187,136.166,136.187,84100000.0
2005-08-02 12:51:00,136.192,136.192,136.181,136.181,50399999.0
2005-08-02 12:52:00,136.185,136.185,136.173,136.173,71700000.0
2005-08-02 12:53:00,136.181,136.181,136.158,136.168,78600000.0
2005-08-02 12:54:00,136.157,136.178,136.157,136.175,103599999.0
2005-08-02 12:55:00,136.178,136.186,136.172,136.186,83499999.0
2005-08-02 12:56:00,136.187,136.188,136.171,136.171,76400000.0
2005-08-02 12:57:00,136.168,136.171,136.149,136.159,86500000.0
2005-08-02 12:58:00,136.163,136.173,136.163,136.165,126700001.0
2005-08-02 12:59:00,136.167,136.176,136.167,136.169,40299999.0
2005-08-02 13:00:00,136.182,136.182,136.172,136.172,18500000.0
2005-08-02 13:01:00,136.158,136.168,136.15,136.163,115200000.0
2005-08-02 13:02:00,136.162,136.168,136.161,136.165,80000000.0
2005-08-02 13:03:00,136.176,136.188,136.176,136.182,26700000.0
2005-08-02 13:04:00,136.187,136.198,136.187,136.198,110599996.0
2005-08-02 13:05:00,136.194,136.202,136.194,136.195,24300000.0
2005-08-02 13:06:00,136.203,136.218,136.196,136.215,66299999.0
2005-08-02 13:07:00,136.22,136.23,136.219,136.222,122300000.0
2005-08-02 13:08:00,136.227,136.237,136.216,136.237,136400001.0
2005-08-02 13:09:00,136.238,136.273,136.231,136.273,37700000.0
2005-08-02 13:10:00,136.272,136.272,136.247,136.253,136499995.0
2005-08-02 13:11:00,136.248,136.264,136.239,136.254,66099999.0
2005-08-02 13:12:00,136.243,136.254,136.241,136.248,120200001.0
2005-08-02 13:13:00,136.247,136.247,136.233,136.233,117499999.0
2005-08-02 13:14:00,136.226,136.233,136.219,136.224,123900003.0
2005-08-02 13:15:00,136.216,136.224,136.21,136.224,170700002.0
2005-08-02 13:16:00,136.217,136.224,136.21,136.224,84400000.0
2005-08-02 13:17:00,136.22,136.225,136.22,136.22,69300002.0
2005-08-02 13:18:00,136.22,136.231,136.215,136.231,45599999.0
2005-08-02 13:19:00,136.243,136.261,136.239,136.248,62800000.0
2005-08-02 13:20:00,136.238,136.238,136.23,136.23,74599998.0
2005-08-02 13:21:00,136.228,136.24,136.228,136.232,37600000.0
2005-08-02 13:22:00,136.232,136.233,136.207,136.207,46400000.0
2005-08-02 13:23:00,136.19,136.207,136.19,136.207,42300000.0
2005-08-02 13:24:00,136.207,136.207,136.171,136.172,63700000.0
2005-08-02 13:25:00,136.165,136.165,136.153,136.16,56399999.0
2005-08-02 13:26:00,136.162,136.178,136.161,136.167,68100001.0
2005-08-02 13:27:00,136.157,136.159,136.154,136.159,64399999.0
2005-08-02 13:28:00,136.15,136.164,136.141,136.15,73300000.0
2005-08-02 13:29:00,136.139,136.139,136.131,136.131,54400000.0
2005-08-02 13:30:00,136.139,136.158,136.139,136.157,80800001.0
2005-08-02 13:31:00,136.153,136.162,136.149,136.162,144700000.0
2005-08-02 13:32:00,136.141,136.141,136.125,136.125,85800000.0
2005-08-02 13:33:00,136.144,136.154,136.144,136.152,65400000.0
2005-08-02 13:34:00,136.142,136.149,136.132,136.139,108999998.0
2005-08-02 13:35:00,136.135,136.144,136.127,136.129,132199998.0
2005-08-02 13:36:00,136.133,136.133,136.119,136.127,22400000.0
2005-08-02 13:37:00,136.125,136.125,136.116,136.12,40400000.0
2005-08-02 13:38:00,136.125,136.133,136.125,136.13,66800000.0
2005-08-02 13:39:00,136.127,136.127,136.119,136.123,84700001.0
2005-08-02 13:40:00,136.124,136.138,136.122,136.128,79199999.0
2005-08-02 13:41:00,136.132,136.138,136.129,136.138,41900001.0
2005-08-02 13:42:00,136.137,136.137,136.129,136.129,91899999.0
2005-08-02 13:43:00,136.121,136.121,136.1,136.1,80400002.0
2005-08-02 13:44:00,136.101,136.104,136.082,136.082,80900001.0
2005-08-02 13:45:00,136.081,136.081,136.081,136.081,36800001.0
2005-08-02 13:46:00,136.093,136.099,136.093,136.098,78600001.0
2005-08-02 13:47:00,136.089,136.101,136.089,136.097,48000000.0
2005-08-02 13:48:00,136.095,136.097,136.095,136.097,59700002.0
2005-08-02 13:49:00,136.088,136.096,136.088,136.089,36000001.0
2005-08-02 13:50:00,136.082,136.107,136.082,136.107,47700000.0
2005-08-02 13:51:00,136.115,136.129,136.115,136.122,47500000.0
2005-08-02 13:52:00,136.118,136.141,136.113,136.141,99899998.0
2005-08-02 13:53:00,136.141,136.141,136.128,136.134,49700000.0
2005-08-02 13:54:00,136.139,136.153,136.127,136.136,134500001.0
2005-08-02 13:55:00,136.14,136.15,136.122,136.122,63099999.0
2005-08-02 13:56:00,136.121,136.126,136.115,136.115,67100000.0
2005-08-02 13:57:00,136.115,136.12,136.115,136.115,78299999.0
2005-08-02 13:58:00,136.122,136.128,136.101,136.101,39700000.0
2005-08-02 13:59:00,136.092,136.113,136.092,136.113,111099999.0
2005-08-02 14:00:00,136.12,136.12,136.107,136.113,91099998.0
2005-08-02 14:01:00,136.121,136.133,136.121,136.133,46400000.0
2005-08-02 14:02:00,136.124,136.131,136.124,136.125,116799999.0
2005-08-02 14:03:00,136.126,136.131,136.109,136.109,87400001.0
2005-08-02 14:04:00,136.108,136.126,136.105,136.125,57499999.0
2005-08-02 14:05:00,136.112,136.112,136.09,136.103,98300000.0
2005-08-02 14:06:00,136.088,136.088,136.078,136.078,58300000.0
2005-08-02 14:07:00,136.075,136.092,136.075,136.082,87999998.0
2005-08-02 14:08:00,136.077,136.078,136.065,136.071,175299998.0
2005-08-02 14:09:00,136.073,136.08,136.073,136.073,56300000.0
2005-08-02 14:10:00,136.08,136.09,136.079,136.082,61900000.0
2005-08-02 14:11:00,136.09,136.09,136.074,136.074,108000000.0
2005-08-02 14:12:00,136.081,136.081,136.065,136.074,77800002.0
2005-08-02 14:13:00,136.078,136.105,136.078,136.09,124500001.0
2005-08-02 14:14:00,136.083,136.083,136.058,136.061,32000000.0
2005-08-02 14:15:00,136.037,136.052,136.037,136.04,130800001.0
2005-08-02 14:16:00,136.023,136.033,136.008,136.023,106200002.0
2005-08-02 14:17:00,136.027,136.043,136.027,136.041,54100000.0
2005-08-02 14:18:00,136.032,136.048,136.03,136.045,55000000.0
2005-08-02 14:19:00,136.052,136.061,136.052,136.055,37999999.0
2005-08-02 14:20:00,136.053,136.053,136.036,136.046,53400000.0
2005-08-02 14:21:00,136.03,136.037,136.006,136.006,88199998.0
2005-08-02 14:22:00,136.002,136.002,135.942,135.942,151500002.0
2005-08-02 14:23:00,135.933,135.963,135.933,135.963,75700001.0
2005-08-02 14:24:00,135.978,135.987,135.971,135.98,36800001.0
2005-08-02 14:25:00,135.977,135.98,135.969,135.98,114600000.0
2005-08-02 14:26:00,135.973,135.973,135.967,135.967,4700000.0
2005-08-02 14:27:00,135.979,135.979,135.954,135.968,111099999.0
2005-08-02 14:28:00,135.97,135.975,135.963,135.969,106300000.0
2005-08-02 14:29:00,135.975,135.984,135.971,135.984,68899999.0
2005-08-02 14:30:00,135.965,135.965,135.956,135.959,41800000.0
2005-08-02 14:31:00,135.978,135.994,135.966,135.989,143400000.0
2005-08-02 14:32:00,136.002,136.044,136.002,136.04,61000000.0
2005-08-02 14:33:00,136.05,136.071,136.05,136.056,30600000.0
2005-08-02 14:34:00,136.058,136.091,136.056,136.091,136600002.0
2005-08-02 14:35:00,136.095,136.119,136.095,136.108,128800002.0
2005-08-02 14:36:00,136.109,136.119,136.103,136.108,76500000.0
2005-08-02 14:37:00,136.115,136.129,136.115,136.129,107900001.0
2005-08-02 14:38:00,136.117,136.139,136.11,136.11,171099998.0
2005-08-02 14:39:00,136.112,136.135,136.112,136.115,131500000.0
2005-08-02 14:40:00,136.12,136.146,136.12,136.14,79800000.0
2005-08-02 14:41:00,136.154,136.225,136.154,136.223,59800001.0
2005-08-02 14:42:00,136.215,136.229,136.182,136.182,123399999.0
2005-08-02 14:43:00,136.168,136.18,136.155,136.155,146599998.0
2005-08-02 14:44:00,136.168,136.169,136.163,136.164,93799999.0
2005-08-02 14:45:00,136.165,136.165,136.149,136.159,71100001.0
2005-08-02 14:46:00,136.162,136.162,136.152,136.152,36800000.0
2005-08-02 14:47:00,136.162,136.176,136.154,136.163,103999998.0
2005-08-02 14:48:00,136.158,136.185,136.151,136.173,79600000.0
2005-08-02 14:49:00,136.172,136.185,136.166,136.171,137600002.0
2005-08-02 14:50:00,136.172,136.184,136.17,136.17,95700000.0
2005-08-02 14:51:00,136.167,136.168,136.104,136.104,49299999.0
2005-08-02 14:52:00,136.08,136.105,136.077,136.101,110800001.0
2005-08-02 14:53:00,136.071,136.071,136.047,136.052,55300000.0
2005-08-02 14:54:00,136.079,136.123,136.061,136.118,134100002.0
2005-08-02 14:55:00,136.113,136.113,136.042,136.06,87499999.0
2005-08-02 14:56:00,136.101,136.162,136.101,136.15,124099998.0
2005-08-02 14:57:00,136.157,136.157,136.084,136.084,43899999.0
2005-08-02 14:58:00,136.097,136.135,136.097,136.106,122400000.0
2005-08-02 14:59:00,136.092,136.092,136.042,136.042,46300000.0
2005-08-02 15:00:00,136.062,136.071,136.039,136.039,165199998.0
2005-08-02 15:01:00,136.06,136.088,136.046,136.088,111600001.0
2005-08-02 15:02:00,136.088,136.107,136.067,136.067,98100000.0
2005-08-02 15:03:00,136.07,136.094,136.07,136.082,134299999.0
2005-08-02 15:04:00,136.085,136.087,136.041,136.041,60500000.0
2005-08-02 15:05:00,136.038,136.044,136.029,136.029,103000002.0
2005-08-02 15:06:00,136.034,136.047,136.032,136.047,134199998.0
2005-08-02 15:07:00,136.05,136.06,136.036,136.06,121899998.0
2005-08-02 15:08:00,136.053,136.086,136.053,136.072,87900001.0
2005-08-02 15:09:00,136.072,136.097,136.061,136.081,147399998.0
2005-08-02 15:10:00,136.082,136.106,136.075,136.075,135300000.0
2005-08-02 15:11:00,136.062,136.078,136.055,136.061,38300000.0
2005-08-02 15:12:00,136.08,136.087,136.073,136.087,187200001.0
2005-08-02 15:13:00,136.085,136.085,136.067,136.067,66700000.0
2005-08-02 15:14:00,136.081,136.089,136.074,136.074,198499995.0
2005-08-02 15:15:00,136.062,136.073,136.048,136.048,86600001.0
2005-08-02 15:16:00,136.045,136.045,136.028,136.035,112400000.0
2005-08-02 15:17:00,136.025,136.046,136.025,136.046,78699998.0
2005-08-02 15:18:00,136.035,136.035,136.03,136.03,32000000.0
2005-08-02 15:19:00,136.02,136.022,135.999,136.002,84199999.0
2005-08-02 15:20:00,136.001,136.02,135.998,136.02,93099998.0
2005-08-02 15:21:00,136.04,136.057,136.04,136.053,74300001.0
2005-08-02 15:22:00,136.062,136.062,136.021,136.044,139700000.0
2005-08-02 15:23:00,136.051,136.061,136.027,136.061,90000000.0
2005-08-02 15:24:00,136.08,136.08,136.052,136.052,73600000.0
2005-08-02 15:25:00,136.047,136.047,136.021,136.031,76799999.0
2005-08-02 15:26:00,136.025,136.06,136.025,136.038,159699997.0
2005-08-02 15:27:00,136.047,136.055,136.041,136.05,171500003.0
2005-08-02 15:28:00,136.059,136.059,136.03,136.05,104100001.0
2005-08-02 15:29:00,136.058,136.058,136.042,136.054,65500000.0
2005-08-02 15:30:00,136.052,136.056,136.051,136.054,100200000.0
2005-08-02 15:31:00,136.055,136.083,136.055,136.076,67299998.0
2005-08-02 15:32:00,136.087,136.087,136.066,136.077,133500000.0
2005-08-02 15:33:00,136.074,136.074,136.067,136.07,186300003.0
2005-08-02 15:34:00,136.073,136.105,136.073,136.105,87399999.0
2005-08-02 15:35:00,136.098,136.1,136.075,136.097,102000001.0
2005-08-02 15:36:00,136.11,136.11,136.073,136.081,80000000.0
2005-08-02 15:37:00,136.086,136.086,136.063,136.064,78100000.0
2005-08-02 15:38:00,136.055,136.062,136.045,136.057,79400000.0
2005-08-02 15:39:00,136.057,136.067,136.054,136.054,57200000.0
2005-08-02 15:40:00,136.062,136.064,136.055,136.058,83000000.0
2005-08-02 15:41:00,136.053,136.068,136.053,136.059,77300000.0
2005-08-02 15:42:00,136.058,136.061,136.057,136.057,41600000.0
2005-08-02 15:43:00,136.049,136.049,136.042,136.042,38400000.0
2005-08-02 15:44:00,136.028,136.041,136.028,136.041,176399996.0
2005-08-02 15:45:00,136.05,136.058,136.05,136.055,151099996.0
2005-08-02 15:46:00,136.033,136.081,136.033,136.081,85599999.0
2005-08-02 15:47:00,136.105,136.119,136.096,136.096,111500002.0
2005-08-02 15:48:00,136.085,136.111,136.08,136.095,84400000.0
2005-08-02 15:49:00,136.09,136.099,136.074,136.074,70299999.0
2005-08-02 15:50:00,136.077,136.089,136.077,136.083,94200001.0
2005-08-02 15:51:00,136.093,136.096,136.089,136.091,73200000.0
2005-08-02 15:52:00,136.089,136.089,136.048,136.048,52400001.0
2005-08-02 15:53:00,136.048,136.048,136.027,136.035,111699997.0
2005-08-02 15:54:00,136.036,136.038,136.032,136.032,146800002.0
2005-08-02 15:55:00,136.034,136.047,136.029,136.04,81399999.0
2005-08-02 15:56:00,136.044,136.046,136.034,136.034,105000001.0
2005-08-02 15:57:00,136.038,136.048,136.032,136.037,146699999.0
2005-08-02 15:58:00,136.037,136.049,136.024,136.035,48500000.0
2005-08-02 15:59:00,136.034,136.04,136.019,136.036,134299999.0
2005-08-02 16:00:00,136.023,136.023,135.975,135.975,48300000.0
2005-08-02 16:01:00,135.983,136.015,135.983,136.01,129900001.0
2005-08-02 16:02:00,136.011,136.012,135.962,135.962,79499999.0
2005-08-02 16:03:00,135.958,135.963,135.93,135.963,75300001.0
2005-08-02 16:04:00,135.967,135.981,135.965,135.981,86600000.0
2005-08-02 16:05:00,135.962,135.988,135.962,135.988,124900000.0
2005-08-02 16:06:00,135.997,136.01,135.996,135.996,164600003.0
2005-08-02 16:07:00,136.004,136.015,135.998,136.005,120700000.0
2005-08-02 16:08:00,136.016,136.02,136.0,136.008,107400000.0
2005-08-02 16:09:00,135.999,136.01,135.991,136.003,107199999.0
2005-08-02 16:10:00,136.015,136.017,136.0,136.017,94100000.0
2005-08-02 16:11:00,136.023,136.036,136.02,136.036,79999997.0
2005-08-02 16:12:00,136.032,136.042,136.027,136.027,35500000.0
2005-08-02 16:13:00,136.043,136.057,136.043,136.051,58400000.0
2005-08-02 16:14:00,136.052,136.066,136.038,136.058,168399999.0
2005-08-02 16:15:00,136.061,136.061,136.026,136.026,74400000.0
2005-08-02 16:16:00,136.039,136.065,136.039,136.053,63500001.0
2005-08-02 16:17:00,136.06,136.065,136.044,136.058,108100001.0
2005-08-02 16:18:00,136.06,136.06,136.042,136.054,68000000.0
2005-08-02 16:19:00,136.046,136.046,136.024,136.025,46300000.0
2005-08-02 16:20:00,136.037,136.039,136.021,136.03,82100000.0
2005-08-02 16:21:00,136.025,136.029,136.004,136.012,108400000.0
2005-08-02 16:22:00,136.002,136.009,135.994,135.994,69300000.0
2005-08-02 16:23:00,135.997,135.998,135.97,135.979,60399999.0
2005-08-02 16:24:00,135.985,135.999,135.983,135.983,34800000.0
2005-08-02 16:25:00,136.004,136.01,135.999,136.0,39200000.0
2005-08-02 16:26:00,135.988,136.006,135.987,135.99,75200001.0
2005-08-02 16:27:00,135.998,136.011,135.991,136.011,32100000.0
2005-08-02 16:28:00,136.017,136.028,136.0,136.0,43500000.0
2005-08-02 16:29:00,135.994,136.036,135.994,136.025,168799999.0
2005-08-02 16:30:00,136.027,136.027,136.015,136.025,69599999.0
2005-08-02 16:31:00,136.008,136.008,135.988,135.991,180900001.0
2005-08-02 16:32:00,135.999,136.003,135.988,135.998,90800000.0
2005-08-02 16:33:00,135.983,135.983,135.967,135.973,106399998.0
2005-08-02 16:34:00,135.974,135.976,135.95,135.964,161099999.0
2005-08-02 16:35:00,135.963,135.972,135.951,135.951,72200001.0
2005-08-02 16:36:00,135.94,135.955,135.94,135.955,120199999.0
2005-08-02 16:37:00,135.956,135.958,135.944,135.944,74500001.0
2005-08-02 16:38:00,135.945,135.987,135.945,135.987,73300000.0
2005-08-02 16:39:00,135.985,135.985,135.966,135.985,84100000.0
2005-08-02 16:40:00,135.96,135.968,135.96,135.968,54700000.0
2005-08-02 16:41:00,135.967,135.967,135.942,135.953,105300002.0
2005-08-02 16:42:00,135.968,135.985,135.968,135.983,161299998.0
2005-08-02 16:43:00,135.98,135.987,135.959,135.959,45400000.0
2005-08-02 16:44:00,135.953,135.964,135.953,135.96,147499999.0
2005-08-02 16:45:00,135.96,135.96,135.946,135.956,41700000.0
2005-08-02 16:46:00,135.967,135.992,135.967,135.979,154900002.0
2005-08-02 16:47:00,135.975,135.975,135.948,135.949,107400000.0
2005-08-02 16:48:00,135.923,135.923,135.888,135.898,101100000.0
2005-08-02 16:49:00,135.892,135.893,135.878,135.888,101599999.0
2005-08-02 16:50:00,135.895,135.896,135.884,135.884,101300000.0
2005-08-02 16:51:00,135.882,135.908,135.882,135.9,60200000.0
2005-08-02 16:52:00,135.893,135.901,135.886,135.886,109000001.0
2005-08-02 16:53:00,135.888,135.906,135.881,135.897,89899997.0
2005-08-02 16:54:00,135.902,135.906,135.887,135.898,168600002.0
2005-08-02 16:55:00,135.896,135.896,135.882,135.882,43400000.0
2005-08-02 16:56:00,135.884,135.884,135.872,135.879,61400000.0
2005-08-02 16:57:00,135.878,135.89,135.872,135.884,57100000.0
2005-08-02 16:58:00,135.888,135.901,135.884,135.901,224800002.0
2005-08-02 16:59:00,135.9,135.9,135.873,135.873,30100000.0
2005-08-02 17:00:00,135.857,135.869,135.847,135.863,112000001.0
2005-08-02 17:01:00,135.865,135.871,135.846,135.846,141600000.0
2005-08-02 17:02:00,135.854,135.866,135.854,135.866,53200000.0
2005-08-02 17:03:00,135.857,135.862,135.852,135.856,147399999.0
2005-08-02 17:04:00,135.848,135.867,135.839,135.855,194000002.0
2005-08-02 17:05:00,135.848,135.864,135.846,135.856,49600000.0
2005-08-02 17:06:00,135.862,135.862,135.842,135.849,139800001.0
2005-08-02 17:07:00,135.847,135.847,135.83,135.847,124899997.0
2005-08-02 17:08:00,135.847,135.849,135.842,135.842,22900000.0
2005-08-02 17:09:00,135.844,135.863,135.844,135.859,47300000.0
2005-08-02 17:10:00,135.864,135.874,135.862,135.864,93700000.0
2005-08-02 17:11:00,135.868,135.868,135.859,135.859,59100000.0
2005-08-02 17:12:00,135.87,135.87,135.845,135.85,58600000.0
2005-08-02 17:13:00,135.846,135.867,135.826,135.826,86899999.0
2005-08-02 17:14:00,135.806,135.809,135.794,135.801,84000000.0
2005-08-02 17:15:00,135.79,135.798,135.79,135.798,52500000.0
2005-08-02 17:16:00,135.802,135.809,135.799,135.809,73000000.0
2005-08-02 17:17:00,135.806,135.838,135.806,135.838,33700000.0
2005-08-02 17:18:00,135.84,135.84,135.829,135.832,67199999.0
2005-08-02 17:19:00,135.832,135.84,135.828,135.832,101699999.0
2005-08-02 17:20:00,135.832,135.847,135.827,135.843,81399999.0
2005-08-02 17:21:00,135.847,135.847,135.841,135.847,111600001.0
2005-08-02 17:22:00,135.852,135.869,135.852,135.86,83799998.0
2005-08-02 17:23:00,135.848,135.858,135.848,135.851,63400000.0
2005-08-02 17:24:00,135.847,135.869,135.847,135.865,62300000.0
2005-08-02 17:25:00,135.862,135.87,135.86,135.86,91799999.0
2005-08-02 17:26:00,135.855,135.859,135.85,135.853,58899999.0
2005-08-02 17:27:00,135.855,135.868,135.855,135.865,111999999.0
2005-08-02 17:28:00,135.861,135.875,135.861,135.875,41600000.0
2005-08-02 17:29:00,135.884,135.897,135.876,135.882,108700000.0
2005-08-02 17:30:00,135.877,135.889,135.877,135.889,68699998.0
2005-08-02 17:31:00,135.895,135.915,135.895,135.915,56699999.0
2005-08-02 17:32:00,135.912,135.921,135.91,135.91,88699999.0
2005-08-02 17:33:00,135.902,135.909,135.9,135.903,106200000.0
2005-08-02 17:34:00,135.908,135.912,135.899,135.902,39800000.0
2005-08-02 17:35:00,135.907,135.914,135.899,135.907,67600001.0
2005-08-02 17:36:00,135.906,135.912,135.896,135.9,181099998.0
2005-08-02 17:37:00,135.897,135.897,135.885,135.885,28000000.0
2005-08-02 17:38:00,135.884,135.888,135.876,135.888,183200001.0
2005-08-02 17:39:00,135.891,135.9,135.891,135.898,88100002.0
2005-08-02 17:40:00,135.885,135.896,135.885,135.885,91799999.0
2005-08-02 17:41:00,135.869,135.876,135.86,135.871,178100000.0
2005-08-02 17:42:00,135.887,135.887,135.867,135.867,41500000.0
2005-08-02 17:43:00,135.85,135.855,135.832,135.836,78399998.0
2005-08-02 17:44:00,135.845,135.859,135.845,135.856,76800000.0
2005-08-02 17:45:00,135.852,135.852,135.829,135.833,93900001.0
2005-08-02 17:46:00,135.825,135.828,135.823,135.828,30800000.0
2005-08-02 17:47:00,135.827,135.829,135.816,135.828,121799999.0
2005-08-02 17:48:00,135.822,135.829,135.816,135.819,95400000.0
2005-08-02 17:49:00,135.812,135.833,135.812,135.833,17100000.0
2005-08-02 17:50:00,135.855,135.86,135.848,135.851,99199999.0
2005-08-02 17:51:00,135.85,135.855,135.843,135.847,56800000.0
2005-08-02 17:52:00,135.84,135.853,135.837,135.853,120800002.0
2005-08-02 17:53:00,135.847,135.849,135.841,135.841,27200000.0
2005-08-02 17:54:00,135.83,135.83,135.79,135.805,48000000.0
2005-08-02 17:55:00,135.826,135.83,135.806,135.814,74500000.0
2005-08-02 17:56:00,135.808,135.814,135.8,135.814,31399999.0
2005-08-02 17:57:00,135.826,135.833,135.82,135.82,99099998.0
2005-08-02 17:58:00,135.817,135.83,135.817,135.817,41000000.0
2005-08-02 17:59:00,135.813,135.83,135.813,135.82,173499997.0
2005-08-02 18:00:00,135.813,135.813,135.794,135.8,99900002.0
2005-08-02 18:01:00,135.785,135.799,135.781,135.783,1205499998.0
2005-08-02 18:02:00,135.788,135.795,135.777,135.788,2100600002.0
2005-08-02 18:03:00,135.78,135.79,135.76,135.76,1278200003.0
2005-08-02 18:04:00,135.768,135.779,135.758,135.763,1278200003.0
2005-08-02 18:05:00,135.767,135.781,135.763,135.775,1559199999.0
2005-08-02 18:06:00,135.775,135.782,135.762,135.768,1043599999.0
2005-08-02 18:07:00,135.766,135.776,135.76,135.765,2045999989.0
2005-08-02 18:08:00,135.77,135.801,135.769,135.801,1292400007.0
2005-08-02 18:09:00,135.802,135.802,135.78,135.79,1434099990.0
2005-08-02 18:10:00,135.797,135.805,135.795,135.8,889799994.0
2005-08-02 18:11:00,135.808,135.817,135.802,135.802,740700000.0
2005-08-02 18:12:00,135.8,135.814,135.796,135.8,1004499994.0
2005-08-02 18:13:00,135.803,135.803,135.793,135.797,1583900013.0
2005-08-02 18:14:00,135.798,135.814,135.798,135.798,1478099997.0
2005-08-02 18:15:00,135.798,135.812,135.795,135.808,1667599983.0
2005-08-02 18:16:00,135.81,135.816,135.797,135.797,1599399990.0
2005-08-02 18:17:00,135.798,135.803,135.789,135.79,571400005.0
2005-08-02 18:18:00,135.797,135.81,135.797,135.805,569000000.0
2005-08-02 18:19:00,135.802,135.805,135.758,135.758,694300000.0
2005-08-02 18:20:00,135.773,135.8,135.773,135.792,1525999989.0
2005-08-02 18:21:00,135.798,135.805,135.793,135.8,1251399996.0
2005-08-02 18:22:00,135.801,135.812,135.796,135.812,895499997.0
2005-08-02 18:23:00,135.809,135.816,135.804,135.806,1546600005.0
2005-08-02 18:24:00,135.804,135.816,135.799,135.806,1007599998.0
2005-08-02 18:25:00,135.806,135.806,135.785,135.787,1165899997.0
2005-08-02 18:26:00,135.787,135.787,135.757,135.778,972099998.0
2005-08-02 18:27:00,135.77,135.795,135.763,135.785,642099993.0
2005-08-02 18:28:00,135.8,135.826,135.8,135.826,819900003.0
2005-08-02 18:29:00,135.822,135.822,135.783,135.805,1073800001.0
2005-08-02 18:30:00,135.8,135.822,135.796,135.805,516500002.0
2005-08-02 18:31:00,135.81,135.82,135.788,135.82,703900000.0
2005-08-02 18:32:00,135.821,135.831,135.805,135.822,1349800005.0
2005-08-02 18:33:00,135.823,135.838,135.817,135.818,1347999994.0
2005-08-02 18:34:00,135.817,135.825,135.813,135.815,1366099999.0
2005-08-02 18:35:00,135.823,135.828,135.81,135.828,1197099996.0
2005-08-02 18:36:00,135.83,135.835,135.825,135.835,673800001.0
2005-08-02 18:37:00,135.838,135.852,135.837,135.851,691099996.0
2005-08-02 18:38:00,135.856,135.862,135.848,135.862,322600000.0
2005-08-02 18:39:00,135.857,135.866,135.852,135.86,396200004.0
2005-08-02 18:40:00,135.855,135.867,135.845,135.854,955999998.0
2005-08-02 18:41:00,135.861,135.868,135.85,135.85,406699999.0
2005-08-02 18:42:00,135.848,135.865,135.844,135.844,673100000.0
2005-08-02 18:43:00,135.842,135.858,135.842,135.858,318999997.0
2005-08-02 18:44:00,135.862,135.876,135.862,135.874,419800001.0
2005-08-02 18:45:00,135.865,135.865,135.848,135.858,263299999.0
2005-08-02 18:46:00,135.86,135.872,135.852,135.872,623999997.0
2005-08-02 18:47:00,135.863,135.896,135.863,135.875,145700000.0
2005-08-02 18:48:00,135.874,135.874,135.84,135.855,638200006.0
2005-08-02 18:49:00,135.855,135.869,135.852,135.866,738299999.0
2005-08-02 18:50:00,135.867,135.867,135.847,135.853,828600001.0
2005-08-02 18:51:00,135.846,135.846,135.824,135.833,497199999.0
2005-08-02 18:52:00,135.838,135.844,135.817,135.823,801599999.0
2005-08-02 18:53:00,135.835,135.856,135.828,135.845,958000008.0
2005-08-02 18:54:00,135.848,135.855,135.829,135.836,894399994.0
2005-08-02 18:55:00,135.833,135.857,135.828,135.836,935699998.0
2005-08-02 18:56:00,135.843,135.855,135.837,135.845,381700000.0
2005-08-02 18:57:00,135.837,135.839,135.82,135.826,503599995.0
2005-08-02 18:58:00,135.829,135.829,135.803,135.806,587399997.0
2005-08-02 18:59:00,135.824,135.844,135.821,135.838,815600000.0
2005-08-02 19:00:00,135.833,135.842,135.823,135.823,271099998.0
2005-08-02 19:01:00,135.823,135.831,135.8,135.817,236799999.0
2005-08-02 19:02:00,135.825,135.84,135.798,135.817,254299998.0
2005-08-02 19:03:00,135.813,135.834,135.813,135.821,711200003.0
2005-08-02 19:04:00,135.81,135.821,135.795,135.795,589500001.0
2005-08-02 19:05:00,135.8,135.807,135.79,135.79,614200001.0
2005-08-02 19:06:00,135.795,135.805,135.79,135.8,929999998.0
2005-08-02 19:07:00,135.821,135.833,135.811,135.822,913500005.0
2005-08-02 19:08:00,135.833,135.847,135.828,135.834,703199995.0
2005-08-02 19:09:00,135.832,135.841,135.813,135.82,658099998.0
2005-08-02 19:10:00,135.828,135.83,135.822,135.83,256400004.0
2005-08-02 19:11:00,135.828,135.839,135.821,135.825,450999997.0
2005-08-02 19:12:00,135.821,135.85,135.821,135.85,428699999.0
2005-08-02 19:13:00,135.855,135.859,135.848,135.848,102499997.0
2005-08-02 19:14:00,135.842,135.866,135.842,135.853,277600000.0
2005-08-02 19:15:00,135.843,135.86,135.837,135.86,904199996.0
2005-08-02 19:16:00,135.86,135.86,135.843,135.848,317599998.0
2005-08-02 19:17:00,135.84,135.845,135.837,135.837,380799997.0
2005-08-02 19:18:00,135.838,135.844,135.833,135.84,275799998.0
2005-08-02 19:19:00,135.84,135.853,135.832,135.843,566599999.0
2005-08-02 19:20:00,135.834,135.84,135.815,135.815,237499999.0
2005-08-02 19:21:00,135.823,135.823,135.803,135.81,475100001.0
2005-08-02 19:22:00,135.81,135.81,135.805,135.805,89099999.0
2005-08-02 19:23:00,135.815,135.818,135.802,135.817,1001899997.0
2005-08-02 19:24:00,135.823,135.846,135.82,135.846,596499996.0
2005-08-02 19:25:00,135.855,135.888,135.835,135.869,692400002.0
2005-08-02 19:26:00,135.853,135.874,135.851,135.865,1241499999.0
2005-08-02 19:27:00,135.865,135.885,135.864,135.88,926799998.0
2005-08-02 19:28:00,135.89,135.899,135.875,135.888,579200002.0
2005-08-02 19:29:00,135.887,135.89,135.885,135.887,440900006.0
2005-08-02 19:30:00,135.891,135.897,135.884,135.89,688900000.0
2005-08-02 19:31:00,135.886,135.891,135.872,135.875,711900003.0
2005-08-02 19:32:00,135.872,135.897,135.872,135.897,779500001.0
2005-08-02 19:33:00,135.892,135.905,135.89,135.89,558699999.0
2005-08-02 19:34:00,135.885,135.885,135.875,135.88,990099995.0
2005-08-02 19:35:00,135.877,135.885,135.875,135.88,591700003.0
2005-08-02 19:36:00,135.889,135.9,135.886,135.89,403899997.0
2005-08-02 19:37:00,135.884,135.887,135.878,135.878,28800000.0
2005-08-02 19:38:00,135.883,135.9,135.881,135.89,549099996.0
2005-08-02 19:39:00,135.897,135.909,135.889,135.889,681099997.0
2005-08-02 19:40:00,135.893,135.904,135.889,135.9,573799996.0
2005-08-02 19:41:00,135.897,135.917,135.897,135.91,693400000.0
2005-08-02 19:42:00,135.913,135.913,135.891,135.906,537500001.0
2005-08-02 19:43:00,135.919,135.921,135.913,135.913,105299999.0
2005-08-02 19:44:00,135.913,135.924,135.9,135.9,503000001.0
2005-08-02 19:45:00,135.893,135.893,135.866,135.871,105200001.0
2005-08-02 19:46:00,135.87,135.875,135.865,135.87,323600002.0
2005-08-02 19:47:00,135.872,135.888,135.87,135.88,191099999.0
2005-08-02 19:48:00,135.879,135.899,135.879,135.889,869999999.0
2005-08-02 19:49:00,135.895,135.896,135.883,135.883,321999998.0
2005-08-02 19:50:00,135.888,135.888,135.874,135.88,349399995.0
2005-08-02 19:51:00,135.88,135.889,135.871,135.885,289800002.0
2005-08-02 19:52:00,135.886,135.887,135.869,135.882,597300003.0
2005-08-02 19:53:00,135.89,135.895,135.885,135.89,495799994.0
2005-08-02 19:54:00,135.886,135.891,135.88,135.88,285400000.0
2005-08-02 19:55:00,135.88,135.891,135.88,135.89,280000002.0
2005-08-02 19:56:00,135.889,135.889,135.877,135.881,563099998.0
2005-08-02 19:57:00,135.874,135.888,135.873,135.881,569099999.0
2005-08-02 19:58:00,135.879,135.888,135.871,135.878,538400002.0
2005-08-02 19:59:00,135.882,135.893,135.879,135.88,420699995.0
2005-08-02 20:00:00,135.901,135.912,135.898,135.9,175700000.0
2005-08-02 20:01:00,135.898,135.898,135.879,135.883,411600002.0
2005-08-02 20:02:00,135.877,135.88,135.867,135.871,205500001.0
2005-08-02 20:03:00,135.873,135.873,135.859,135.868,248100002.0
2005-08-02 20:04:00,135.868,135.872,135.86,135.863,363300001.0
2005-08-02 20:05:00,135.86,135.872,135.858,135.862,697200006.0
2005-08-02 20:06:00,135.87,135.881,135.868,135.878,525400002.0
2005-08-02 20:07:00,135.875,135.883,135.87,135.877,254999998.0
2005-08-02 20:08:00,135.884,135.895,135.884,135.895,539999998.0
2005-08-02 20:09:00,135.899,135.912,135.889,135.912,374500001.0
2005-08-02 20:10:00,135.915,135.942,135.915,135.928,271499997.0
2005-08-02 20:11:00,135.937,135.958,135.927,135.938,826799997.0
2005-08-02 20:12:00,135.919,135.929,135.914,135.914,792700000.0
2005-08-02 20:13:00,135.917,135.92,135.904,135.915,309799997.0
2005-08-02 20:14:00,135.909,135.917,135.904,135.909,379099995.0
2005-08-02 20:15:00,135.92,135.937,135.911,135.911,581299999.0
2005-08-02 20:16:00,135.906,135.925,135.905,135.922,400000000.0
2005-08-02 20:17:00,135.923,135.923,135.909,135.909,362999995.0
2005-08-02 20:18:00,135.954,135.982,135.905,135.921,141300001.0
2005-08-02 20:19:00,135.913,135.928,135.912,135.914,385099993.0
2005-08-02 20:20:00,135.907,135.915,135.905,135.91,211599998.0
2005-08-02 20:21:00,135.91,135.915,135.905,135.91,410999992.0
2005-08-02 20:22:00,135.91,135.917,135.9,135.901,547100005.0
2005-08-02 20:23:00,135.9,135.903,135.883,135.885,468500004.0
2005-08-02 20:24:00,135.891,135.899,135.888,135.899,224500004.0
2005-08-02 20:25:00,135.9,135.907,135.895,135.9,412299996.0
2005-08-02 20:26:00,135.9,135.905,135.895,135.9,461700000.0
2005-08-02 20:27:00,135.9,135.907,135.895,135.907,714999993.0
2005-08-02 20:28:00,135.901,135.908,135.896,135.901,979699994.0
2005-08-02 20:29:00,135.896,135.906,135.887,135.905,1033899997.0
2005-08-02 20:30:00,135.908,135.914,135.894,135.901,2130300016.0
2005-08-02 20:31:00,135.9,135.905,135.89,135.9,1402400001.0
2005-08-02 20:32:00,135.897,135.903,135.886,135.892,1354099996.0
2005-08-02 20:33:00,135.891,135.898,135.887,135.895,501099999.0
2005-08-02 20:34:00,135.888,135.896,135.876,135.88,247800000.0
2005-08-02 20:35:00,135.88,135.885,135.872,135.88,249500002.0
2005-08-02 20:36:00,135.878,135.882,135.87,135.88,626699992.0
2005-08-02 20:37:00,135.879,135.879,135.868,135.873,485899994.0
2005-08-02 20:38:00,135.878,135.886,135.87,135.879,838500003.0
2005-08-02 20:39:00,135.878,135.88,135.868,135.878,874299998.0
2005-08-02 20:40:00,135.874,135.884,135.869,135.88,1024999996.0
2005-08-02 20:41:00,135.875,135.886,135.874,135.874,374199997.0
2005-08-02 20:42:00,135.87,135.875,135.86,135.87,324599997.0
2005-08-02 20:43:00,135.87,135.875,135.842,135.848,395299998.0
2005-08-02 20:44:00,135.85,135.873,135.835,135.835,710299993.0
2005-08-02 20:45:00,135.84,135.855,135.839,135.843,633500001.0
2005-08-02 20:46:00,135.85,135.861,135.843,135.843,778000006.0
2005-08-02 20:47:00,135.836,135.859,135.836,135.85,910700001.0
2005-08-02 20:48:00,135.852,135.859,135.838,135.85,629300003.0
2005-08-02 20:49:00,135.859,135.864,135.852,135.858,409999998.0
2005-08-02 20:50:00,135.85,135.863,135.842,135.846,980100003.0
2005-08-02 20:51:00,135.849,135.872,135.849,135.868,421699997.0
2005-08-02 20:52:00,135.86,135.878,135.854,135.878,167899998.0
2005-08-02 20:53:00,135.877,135.877,135.858,135.86,831199996.0
2005-08-02 20:54:00,135.852,135.863,135.85,135.863,245299999.0
2005-08-02 20:55:00,135.857,135.857,135.837,135.85,892900004.0
2005-08-02 20:56:00,135.845,135.856,135.84,135.845,799500002.0
2005-08-02 20:57:00,135.847,135.875,135.847,135.873,784499994.0
2005-08-02 20:58:00,135.867,135.878,135.846,135.853,1126799995.0
2005-08-02 20:59:00,135.845,135.878,135.845,135.878,1267199999.0
2005-08-02 21:00:00,135.883,135.898,135.881,135.898,1135799997.0
2005-08-02 21:01:00,135.902,135.902,135.875,135.88,1002200006.0
2005-08-02 21:02:00,135.874,135.894,135.874,135.884,498499997.0
2005-08-02 21:03:00,135.886,135.901,135.882,135.885,868299999.0
2005-08-02 21:04:00,135.885,135.898,135.884,135.89,522800000.0
2005-08-02 21:05:00,135.892,135.904,135.887,135.896,513799997.0
2005-08-02 21:06:00,135.888,135.888,135.871,135.877,579300001.0
2005-08-02 21:07:00,135.879,135.886,135.864,135.886,472600002.0
2005-08-02 21:08:00,135.877,135.884,135.863,135.874,479900000.0
2005-08-02 21:09:00,135.887,135.897,135.877,135.881,190900001.0
2005-08-02 21:10:00,135.891,135.907,135.871,135.897,377500003.0
2005-08-02 21:11:00,135.892,135.9,135.881,135.9,225400001.0
2005-08-02 21:12:00,135.898,135.914,135.877,135.877,488799993.0
2005-08-02 21:13:00,135.874,135.903,135.873,135.885,585199998.0
2005-08-02 21:14:00,135.878,135.896,135.875,135.875,691299997.0
2005-08-02 21:15:00,135.867,135.876,135.851,135.865,842499990.0
2005-08-02 21:16:00,135.865,135.878,135.863,135.87,726899995.0
2005-08-02 21:17:00,135.903,135.926,135.883,135.892,592999998.0
2005-08-02 21:18:00,135.869,135.876,135.868,135.876,240100000.0
2005-08-02 21:19:00,135.87,135.88,135.851,135.877,513500006.0
2005-08-02 21:20:00,135.879,135.879,135.857,135.868,1043699997.0
2005-08-02 21:21:00,135.864,135.864,135.846,135.857,629000001.0
2005-08-02 21:22:00,135.855,135.865,135.85,135.86,828499998.0
2005-08-02 21:23:00,135.861,135.87,135.86,135.86,654800007.0
2005-08-02 21:24:00,135.855,135.869,135.85,135.85,606499998.0
2005-08-02 21:25:00,135.863,135.876,135.859,135.863,622200000.0
2005-08-02 21:26:00,135.865,135.865,135.85,135.855,387100001.0
2005-08-02 21:27:00,135.863,135.867,135.859,135.863,236599996.0
2005-08-02 21:28:00,135.861,135.895,135.861,135.895,87600000.0
2005-08-02 21:29:00,135.904,135.914,135.897,135.904,184400000.0
2005-08-02 21:30:00,135.902,135.915,135.902,135.907,288299996.0
2005-08-02 21:31:00,135.905,135.916,135.905,135.911,57400000.0
2005-08-02 21:32:00,135.934,135.945,135.866,135.933,526000000.0
2005-08-02 21:33:00,135.909,135.91,135.903,135.907,204200001.0
2005-08-02 21:34:00,135.91,135.912,135.901,135.901,281099999.0
2005-08-02 21:35:00,135.901,135.91,135.9,135.9,175900001.0
2005-08-02 21:36:00,135.909,135.915,135.895,135.904,212899996.0
2005-08-02 21:37:00,135.91,135.922,135.908,135.908,161000003.0
2005-08-02 21:38:00,135.912,135.918,135.909,135.91,46800000.0
2005-08-02 21:39:00,135.908,135.909,135.897,135.909,155799999.0
2005-08-02 21:40:00,135.91,135.915,135.907,135.915,360599999.0
2005-08-02 21:41:00,135.911,135.911,135.874,135.907,139899998.0
2005-08-02 21:42:00,135.912,135.912,135.897,135.897,249599997.0
2005-08-02 21:43:00,135.895,135.944,135.895,135.92,380300002.0
2005-08-02 21:44:00,135.89,135.895,135.883,135.888,574499998.0
2005-08-02 21:45:00,135.89,135.895,135.887,135.89,283999995.0
2005-08-02 21:46:00,135.885,135.886,135.866,135.876,458099999.0
2005-08-02 21:47:00,135.878,135.884,135.871,135.882,349900000.0
2005-08-02 21:48:00,135.881,135.892,135.881,135.887,116699997.0
2005-08-02 21:49:00,135.874,135.881,135.867,135.87,142200001.0
2005-08-02 21:50:00,135.875,135.883,135.875,135.883,122199999.0
2005-08-02 21:51:00,135.881,135.884,135.872,135.884,199499999.0
2005-08-02 21:52:00,135.882,135.901,135.882,135.884,92500001.0
2005-08-02 21:53:00,135.884,135.884,135.876,135.876,86500002.0
2005-08-02 21:54:00,135.873,135.873,135.853,135.853,79100001.0
2005-08-02 21:55:00,135.86,135.86,135.847,135.847,20900000.0
2005-08-02 21:56:00,135.841,135.852,135.84,135.846,84800000.0
2005-08-02 21:57:00,135.847,135.85,135.843,135.843,43100000.0
2005-08-02 21:58:00,135.84,135.845,135.837,135.845,121200002.0
2005-08-02 21:59:00,135.84,135.849,135.84,135.849,106299999.0
2005-08-02 22:00:00,135.853,135.867,135.853,135.855,239400000.0
2005-08-02 22:01:00,135.86,135.868,135.852,135.855,333399999.0
2005-08-02 22:02:00,135.858,135.865,135.853,135.86,398399999.0
2005-08-02 22:03:00,135.862,135.869,135.862,135.868,172400002.0
2005-08-02 22:04:00,135.873,135.873,135.86,135.866,287400002.0
2005-08-02 22:05:00,135.867,135.873,135.863,135.87,114800000.0
2005-08-02 22:06:00,135.87,135.87,135.865,135.87,67200000.0
2005-08-02 22:07:00,135.87,135.87,135.86,135.87,102699998.0
2005-08-02 22:08:00,135.875,135.878,135.871,135.877,195599997.0
2005-08-02 22:09:00,135.868,135.868,135.861,135.861,88299999.0
2005-08-02 22:10:00,135.86,135.86,135.858,135.86,207700002.0
2005-08-02 22:11:00,135.855,135.871,135.855,135.862,123800002.0
2005-08-02 22:12:00,135.855,135.864,135.852,135.852,210300002.0
2005-08-02 22:13:00,135.851,135.863,135.841,135.845,133699999.0
2005-08-02 22:14:00,135.854,135.883,135.854,135.858,109400000.0
2005-08-02 22:15:00,135.865,135.89,135.857,135.857,208400002.0
2005-08-02 22:16:00,135.892,135.916,135.864,135.906,171900002.0
2005-08-02 22:17:00,135.868,135.887,135.868,135.887,28800000.0
2005-08-02 22:18:00,135.892,135.898,135.892,135.898,106200000.0
2005-08-02 22:19:00,135.917,135.93,135.896,135.916,120799999.0
2005-08-02 22:20:00,135.902,135.908,135.901,135.908,56700000.0
2005-08-02 22:21:00,135.915,135.915,135.91,135.913,72299999.0
2005-08-02 22:22:00,135.916,135.924,135.915,135.92,198700001.0
2005-08-02 22:23:00,135.918,135.918,135.901,135.909,247500003.0
2005-08-02 22:24:00,135.92,135.92,135.915,135.918,49600000.0
2005-08-02 22:25:00,135.918,135.925,135.915,135.915,286700001.0
2005-08-02 22:26:00,135.915,135.923,135.912,135.923,102500000.0
2005-08-02 22:27:00,135.92,135.923,135.908,135.908,668000000.0
2005-08-02 22:28:00,135.903,135.904,135.895,135.897,366000002.0
2005-08-02 22:29:00,135.9,135.907,135.9,135.907,29600000.0
2005-08-02 22:30:00,135.907,135.909,135.903,135.909,48200000.0
2005-08-02 22:31:00,135.898,135.904,135.898,135.9,144300000.0
2005-08-02 22:32:00,135.9,135.9,135.888,135.889,170699998.0
2005-08-02 22:33:00,135.892,135.897,135.888,135.897,287099999.0
2005-08-02 22:34:00,135.9,135.9,135.89,135.9,307999994.0
2005-08-02 22:35:00,135.892,135.894,135.881,135.881,128199999.0
2005-08-02 22:36:00,135.885,135.895,135.885,135.885,400599997.0
2005-08-02 22:37:00,135.887,135.894,135.887,135.893,279500003.0
2005-08-02 22:38:00,135.89,135.894,135.879,135.879,189499997.0
2005-08-02 22:39:00,135.875,135.88,135.873,135.875,331399999.0
2005-08-02 22:40:00,135.878,135.896,135.877,135.882,367999999.0
2005-08-02 22:41:00,135.88,135.88,135.872,135.872,168700001.0
2005-08-02 22:42:00,135.877,135.877,135.865,135.865,141500000.0
2005-08-02 22:43:00,135.862,135.868,135.853,135.853,141400001.0
2005-08-02 22:44:00,135.856,135.868,135.856,135.86,302600003.0
2005-08-02 22:45:00,135.862,135.868,135.855,135.862,268300002.0
2005-08-02 22:46:00,135.857,135.859,135.854,135.858,74400001.0
2005-08-02 22:47:00,135.858,135.863,135.856,135.859,78399999.0
2005-08-02 22:48:00,135.855,135.859,135.845,135.845,300100004.0
2005-08-02 22:49:00,135.875,135.897,135.838,135.869,435100001.0
2005-08-02 22:50:00,135.85,135.85,135.845,135.845,195300000.0
2005-08-02 22:51:00,135.845,135.85,135.842,135.845,172200001.0
2005-08-02 22:52:00,135.845,135.85,135.84,135.85,203599998.0
2005-08-02 22:53:00,135.847,135.872,135.847,135.862,146499999.0
2005-08-02 22:54:00,135.86,135.882,135.855,135.882,83700000.0
2005-08-02 22:55:00,135.867,135.878,135.856,135.856,92600002.0
2005-08-02 22:56:00,135.851,135.858,135.849,135.858,172400000.0
2005-08-02 22:57:00,135.853,135.854,135.847,135.854,185699999.0
2005-08-02 22:58:00,135.86,135.86,135.855,135.855,87399998.0
2005-08-02 22:59:00,135.856,135.856,135.823,135.834,202500000.0
2005-08-02 23:00:00,135.855,135.855,135.848,135.848,110099999.0
2005-08-02 23:01:00,135.9,135.914,135.857,135.901,140699995.0
2005-08-02 23:02:00,135.872,135.904,135.863,135.876,169900002.0
2005-08-02 23:03:00,135.862,135.868,135.826,135.867,157900001.0
2005-08-02 23:04:00,135.836,135.891,135.836,135.881,139799998.0
2005-08-02 23:05:00,135.895,135.909,135.873,135.884,97300000.0
2005-08-02 23:06:00,135.887,135.897,135.858,135.885,81400000.0
2005-08-02 23:07:00,135.91,135.91,135.849,135.863,142099999.0
2005-08-02 23:08:00,135.835,135.883,135.83,135.86,64500001.0
2005-08-02 23:09:00,135.865,135.878,135.84,135.866,74600001.0
2005-08-02 23:10:00,135.817,135.878,135.817,135.874,137100000.0
2005-08-02 23:11:00,135.863,135.913,135.862,135.895,76300000.0
2005-08-02 23:12:00,135.902,135.902,135.851,135.9,83099999.0
2005-08-02 23:13:00,135.9,135.903,135.854,135.858,192200004.0
2005-08-02 23:14:00,135.822,135.892,135.822,135.882,87300001.0
2005-08-02 23:15:00,135.87,135.887,135.859,135.868,143799998.0
2005-08-02 23:16:00,135.873,135.888,135.86,135.874,173399999.0
2005-08-02 23:17:00,135.887,135.897,135.866,135.887,126299998.0
2005-08-02 23:18:00,135.863,135.894,135.852,135.887,164300003.0
2005-08-02 23:19:00,135.892,135.893,135.848,135.87,88000000.0
2005-08-02 23:20:00,135.872,135.877,135.843,135.856,187399998.0
2005-08-02 23:21:00,135.845,135.867,135.833,135.845,81499998.0
2005-08-02 23:22:00,135.847,135.851,135.823,135.844,132000001.0
2005-08-02 23:23:00,135.838,135.838,135.804,135.81,111000001.0
2005-08-02 23:24:00,135.799,135.828,135.799,135.825,64800000.0
2005-08-02 23:25:00,135.818,135.818,135.797,135.806,85200000.0
2005-08-02 23:26:00,135.793,135.82,135.781,135.813,112000000.0
2005-08-02 23:27:00,135.805,135.805,135.775,135.786,45699999.0
2005-08-02 23:28:00,135.798,135.812,135.798,135.811,120600003.0
2005-08-02 23:29:00,135.808,135.822,135.808,135.822,118700002.0
2005-08-02 23:30:00,135.825,135.825,135.817,135.817,171899997.0
2005-08-02 23:31:00,135.82,135.825,135.818,135.82,97299999.0
2005-08-02 23:32:00,135.811,135.811,135.809,135.809,9600000.0
2005-08-02 23:33:00,135.813,135.813,135.805,135.808,76200000.0
2005-08-02 23:34:00,135.805,135.821,135.805,135.806,51999999.0
2005-08-02 23:35:00,135.807,135.813,135.8,135.813,67499999.0
2005-08-02 23:36:00,135.81,135.822,135.809,135.809,71500000.0
2005-08-02 23:37:00,135.812,135.832,135.81,135.832,60800000.0
2005-08-02 23:38:00,135.821,135.821,135.783,135.788,97599999.0
2005-08-02 23:39:00,135.805,135.805,135.791,135.805,132200001.0
2005-08-02 23:40:00,135.799,135.799,135.79,135.798,50200000.0
2005-08-02 23:41:00,135.787,135.798,135.787,135.791,73499998.0
2005-08-02 23:42:00,135.794,135.808,135.794,135.801,96799999.0
2005-08-02 23:43:00,135.791,135.8,135.786,135.797,74300001.0
2005-08-02 23:44:00,135.793,135.801,135.792,135.801,138100004.0
2005-08-02 23:45:00,135.799,135.799,135.792,135.792,85800001.0
2005-08-02 23:46:00,135.793,135.794,135.793,135.793,48200001.0
2005-08-02 23:47:00,135.8,135.809,135.8,135.801,99099999.0
2005-08-02 23:48:00,135.794,135.799,135.787,135.799,72599999.0
2005-08-02 23:49:00,135.802,135.806,135.794,135.794,71499999.0
2005-08-02 23:50:00,135.802,135.811,135.802,135.807,41600000.0
2005-08-02 23:51:00,135.805,135.815,135.802,135.802,67600000.0
2005-08-02 23:52:00,135.808,135.839,135.808,135.825,123800001.0
2005-08-02 23:53:00,135.828,135.838,135.827,135.837,126500001.0
2005-08-02 23:54:00,135.859,135.868,135.839,135.865,110200000.0
2005-08-02 23:55:00,135.833,135.837,135.819,135.837,119800000.0
2005-08-02 23:56:00,135.833,135.843,135.824,135.843,66299999.0
2005-08-02 23:57:00,135.847,135.853,135.844,135.853,64000000.0
2005-08-02 23:58:00,135.877,135.885,135.846,135.865,172600000.0
2005-08-02 23:59:00,135.841,135.841,135.803,135.84,87599999.0
2005-08-03 00:00:00,135.833,135.847,135.833,135.834,70200000.0
2005-08-03 00:01:00,135.821,135.821,135.809,135.809,55100000.0
2005-08-03 00:02:00,135.813,135.821,135.809,135.813,89600002.0
2005-08-03 00:03:00,135.845,135.861,135.826,135.839,150699998.0
2005-08-03 00:04:00,135.817,135.833,135.808,135.808,71100000.0
2005-08-03 00:05:00,135.804,135.809,135.794,135.799,66400000.0
2005-08-03 00:06:00,135.798,135.801,135.797,135.799,28000000.0
2005-08-03 00:07:00,135.802,135.809,135.795,135.795,24900000.0
2005-08-03 00:08:00,135.783,135.784,135.771,135.771,51100000.0
2005-08-03 00:09:00,135.78,135.785,135.775,135.78,59999999.0
2005-08-03 00:10:00,135.78,135.796,135.78,135.796,20100000.0
2005-08-03 00:11:00,135.794,135.794,135.793,135.793,25500000.0
2005-08-03 00:12:00,135.792,135.792,135.779,135.788,51099999.0
2005-08-03 00:13:00,135.771,135.771,135.754,135.765,76200000.0
2005-08-03 00:14:00,135.783,135.786,135.781,135.782,112599998.0
2005-08-03 00:15:00,135.785,135.789,135.767,135.767,110000002.0
2005-08-03 00:16:00,135.76,135.774,135.758,135.769,176200003.0
2005-08-03 00:17:00,135.767,135.789,135.767,135.785,85700002.0
2005-08-03 00:18:00,135.778,135.781,135.769,135.769,83600000.0
2005-08-03 00:19:00,135.77,135.782,135.768,135.779,121499997.0
2005-08-03 00:20:00,135.778,135.778,135.768,135.778,104399999.0
2005-08-03 00:21:00,135.784,135.799,135.782,135.782,58600000.0
2005-08-03 00:22:00,135.78,135.785,135.78,135.78,187900000.0
2005-08-03 00:23:00,135.782,135.782,135.772,135.772,30900000.0
2005-08-03 00:24:00,135.775,135.775,135.765,135.765,63600000.0
2005-08-03 00:25:00,135.775,135.775,135.767,135.775,69499999.0
2005-08-03 00:26:00,135.772,135.781,135.772,135.775,80100000.0
2005-08-03 00:27:00,135.763,135.763,135.757,135.757,10400000.0
2005-08-03 00:28:00,135.761,135.782,135.752,135.752,102400001.0
2005-08-03 00:29:00,135.755,135.755,135.745,135.75,36800000.0
2005-08-03 00:30:00,135.75,135.755,135.745,135.75,106400000.0
2005-08-03 00:31:00,135.745,135.755,135.742,135.745,93200002.0
2005-08-03 00:32:00,135.751,135.756,135.742,135.742,58800001.0
2005-08-03 00:33:00,135.744,135.747,135.743,135.743,100800000.0
2005-08-03 00:34:00,135.742,135.756,135.742,135.745,117800000.0
2005-08-03 00:35:00,135.743,135.755,135.736,135.755,63200000.0
2005-08-03 00:36:00,135.755,135.758,135.751,135.755,38900000.0
2005-08-03 00:37:00,135.755,135.765,135.752,135.765,138900001.0
2005-08-03 00:38:00,135.773,135.788,135.761,135.762,104400000.0
2005-08-03 00:39:00,135.778,135.813,135.763,135.813,71900000.0
2005-08-03 00:40:00,135.76,135.76,135.75,135.76,41600000.0
2005-08-03 00:41:00,135.762,135.769,135.762,135.762,89400000.0
2005-08-03 00:42:00,135.755,135.765,135.755,135.76,77699999.0
2005-08-03 00:43:00,135.781,135.801,135.771,135.781,146299998.0
2005-08-03 00:44:00,135.76,135.76,135.75,135.758,52100000.0
2005-08-03 00:45:00,135.757,135.765,135.755,135.76,89300001.0
2005-08-03 00:46:00,135.76,135.76,135.755,135.755,26300000.0
2005-08-03 00:47:00,135.763,135.766,135.753,135.756,89900000.0
2005-08-03 00:48:00,135.763,135.765,135.755,135.765,25600000.0
2005-08-03 00:49:00,135.76,135.765,135.755,135.76,144800000.0
2005-08-03 00:50:00,135.753,135.765,135.753,135.76,40000000.0
2005-08-03 00:51:00,135.765,135.765,135.752,135.76,84800000.0
2005-08-03 00:52:00,135.76,135.772,135.756,135.772,88299999.0
2005-08-03 00:53:00,135.779,135.784,135.768,135.769,63400000.0
2005-08-03 00:54:00,135.77,135.775,135.765,135.77,51100000.0
2005-08-03 00:55:00,135.765,135.78,135.765,135.768,144000001.0
2005-08-03 00:56:00,135.77,135.775,135.765,135.77,128500000.0
2005-08-03 00:57:00,135.775,135.804,135.775,135.804,78599999.0
2005-08-03 00:58:00,135.798,135.798,135.786,135.791,58400000.0
2005-08-03 00:59:00,135.786,135.786,135.769,135.769,40300000.0
2005-08-03 01:00:00,135.771,135.795,135.771,135.79,101800001.0
2005-08-03 01:01:00,135.784,135.805,135.784,135.805,117400001.0
2005-08-03 01:02:00,135.809,135.809,135.795,135.804,77700000.0
2005-08-03 01:03:00,135.796,135.811,135.796,135.8,51300000.0
2005-08-03 01:04:00,135.8,135.81,135.799,135.8,205500002.0
2005-08-03 01:05:00,135.804,135.821,135.804,135.816,83100000.0
2005-08-03 01:06:00,135.816,135.816,135.811,135.811,63899998.0
2005-08-03 01:07:00,135.808,135.808,135.797,135.802,53599999.0
2005-08-03 01:08:00,135.8,135.822,135.8,135.819,91199999.0
2005-08-03 01:09:00,135.816,135.816,135.809,135.81,73399998.0
2005-08-03 01:10:00,135.809,135.816,135.804,135.805,120900000.0
2005-08-03 01:11:00,135.808,135.816,135.803,135.803,111200001.0
2005-08-03 01:12:00,135.805,135.807,135.794,135.794,91099999.0
2005-08-03 01:13:00,135.791,135.799,135.79,135.799,109000002.0
2005-08-03 01:14:00,135.796,135.828,135.796,135.828,129500000.0
2005-08-03 01:15:00,135.8,135.8,135.779,135.779,83700000.0
2005-08-03 01:16:00,135.787,135.793,135.778,135.793,80899999.0
2005-08-03 01:17:00,135.786,135.791,135.774,135.781,201999999.0
2005-08-03 01:18:00,135.788,135.788,135.765,135.765,64800000.0
2005-08-03 01:19:00,135.756,135.756,135.741,135.752,56700000.0
2005-08-03 01:20:00,135.751,135.762,135.751,135.762,23200000.0
2005-08-03 01:21:00,135.754,135.768,135.754,135.755,67799999.0
2005-08-03 01:22:00,135.761,135.786,135.761,135.786,122000001.0
2005-08-03 01:23:00,135.79,135.793,135.779,135.782,112699998.0
2005-08-03 01:24:00,135.792,135.811,135.789,135.802,116500001.0
2005-08-03 01:25:00,135.783,135.787,135.775,135.78,48700000.0
2005-08-03 01:26:00,135.774,135.792,135.772,135.789,83800000.0
2005-08-03 01:27:00,135.789,135.797,135.779,135.789,93200002.0
2005-08-03 01:28:00,135.8,135.814,135.793,135.803,182599999.0
2005-08-03 01:29:00,135.815,135.819,135.787,135.816,61199999.0
2005-08-03 01:30:00,135.79,135.795,135.782,135.795,129899998.0
2005-08-03 01:31:00,135.786,135.786,135.768,135.783,122800000.0
2005-08-03 01:32:00,135.78,135.781,135.772,135.772,97400002.0
2005-08-03 01:33:00,135.76,135.765,135.755,135.76,58800000.0
2005-08-03 01:34:00,135.768,135.768,135.75,135.758,57900001.0
2005-08-03 01:35:00,135.768,135.782,135.761,135.782,136899998.0
2005-08-03 01:36:00,135.784,135.794,135.784,135.794,49600000.0
2005-08-03 01:37:00,135.797,135.797,135.791,135.796,102900000.0
2005-08-03 01:38:00,135.798,135.801,135.792,135.798,89499999.0
2005-08-03 01:39:00,135.81,135.815,135.795,135.806,104900000.0
2005-08-03 01:40:00,135.81,135.81,135.802,135.81,55399999.0
2005-08-03 01:41:00,135.808,135.816,135.803,135.811,136200002.0
2005-08-03 01:42:00,135.823,135.823,135.809,135.818,172200003.0
2005-08-03 01:43:00,135.817,135.847,135.817,135.845,91900003.0
2005-08-03 01:44:00,135.857,135.858,135.845,135.849,109099999.0
2005-08-03 01:45:00,135.849,135.853,135.839,135.839,107600001.0
2005-08-03 01:46:00,135.83,135.835,135.83,135.835,70800000.0
2005-08-03 01:47:00,135.83,135.835,135.827,135.835,66400000.0
2005-08-03 01:48:00,135.819,135.82,135.811,135.82,69100000.0
2005-08-03 01:49:00,135.822,135.838,135.821,135.838,60899998.0
2005-08-03 01:50:00,135.827,135.834,135.816,135.821,117499997.0
2005-08-03 01:51:00,135.814,135.824,135.813,135.813,60800001.0
2005-08-03 01:52:00,135.822,135.827,135.818,135.819,90399999.0
2005-08-03 01:53:00,135.818,135.826,135.816,135.821,151600001.0
2005-08-03 01:54:00,135.828,135.832,135.813,135.813,131700000.0
2005-08-03 01:55:00,135.82,135.82,135.796,135.799,35200000.0
2005-08-03 01:56:00,135.78,135.788,135.771,135.788,234100000.0
2005-08-03 01:57:00,135.791,135.798,135.78,135.78,45300000.0
2005-08-03 01:58:00,135.78,135.789,135.777,135.78,82999999.0
2005-08-03 01:59:00,135.776,135.794,135.774,135.794,76999999.0
2005-08-03 02:00:00,135.803,135.817,135.795,135.817,57599999.0
2005-08-03 02:01:00,135.817,135.819,135.808,135.808,111000000.0
2005-08-03 02:02:00,135.809,135.812,135.802,135.81,89499998.0
2005-08-03 02:03:00,135.812,135.812,135.806,135.806,21599999.0
2005-08-03 02:04:00,135.808,135.812,135.808,135.812,8800000.0
2005-08-03 02:05:00,135.813,135.831,135.812,135.828,95299999.0
2005-08-03 02:06:00,135.833,135.847,135.826,135.847,56800000.0
2005-08-03 02:07:00,135.846,135.846,135.818,135.818,117100001.0
2005-08-03 02:08:00,135.815,135.817,135.799,135.799,58399999.0
2005-08-03 02:09:00,135.803,135.805,135.794,135.801,100800001.0
2005-08-03 02:10:00,135.8,135.805,135.795,135.8,122200001.0
2005-08-03 02:11:00,135.8,135.813,135.8,135.813,44800001.0
2005-08-03 02:12:00,135.807,135.807,135.798,135.799,43500000.0
2005-08-03 02:13:00,135.8,135.808,135.8,135.808,70399999.0
2005-08-03 02:14:00,135.805,135.813,135.804,135.804,96800000.0
2005-08-03 02:15:00,135.82,135.824,135.805,135.805,67300000.0
2005-08-03 02:16:00,135.818,135.86,135.818,135.859,46400000.0
2005-08-03 02:17:00,135.863,135.87,135.863,135.865,106500002.0
2005-08-03 02:18:00,135.864,135.889,135.864,135.889,56700000.0
2005-08-03 02:19:00,135.893,135.9,135.893,135.899,162800006.0
2005-08-03 02:20:00,135.9,135.906,135.885,135.894,97900002.0
2005-08-03 02:21:00,135.887,135.893,135.875,135.875,99800000.0
2005-08-03 02:22:00,135.889,135.894,135.872,135.877,93199998.0
2005-08-03 02:23:00,135.875,135.886,135.869,135.869,102299999.0
2005-08-03 02:24:00,135.87,135.883,135.867,135.883,141200004.0
2005-08-03 02:25:00,135.873,135.879,135.873,135.879,48700000.0
2005-08-03 02:26:00,135.88,135.889,135.88,135.889,86000000.0
2005-08-03 02:27:00,135.887,135.887,135.882,135.882,17900000.0
2005-08-03 02:28:00,135.878,135.885,135.878,135.88,113599999.0
2005-08-03 02:29:00,135.875,135.885,135.875,135.88,88099999.0
2005-08-03 02:30:00,135.878,135.878,135.871,135.871,84200000.0
2005-08-03 02:31:00,135.878,135.88,135.869,135.88,77499999.0
2005-08-03 02:32:00,135.885,135.895,135.879,135.88,101499998.0
2005-08-03 02:33:00,135.88,135.884,135.876,135.88,45200002.0
2005-08-03 02:34:00,135.868,135.875,135.863,135.875,58400000.0
2005-08-03 02:35:00,135.874,135.874,135.86,135.866,105400002.0
2005-08-03 02:36:00,135.86,135.865,135.852,135.86,114599999.0
2005-08-03 02:37:00,135.861,135.868,135.861,135.868,91299999.0
2005-08-03 02:38:00,135.878,135.881,135.866,135.866,84000001.0
2005-08-03 02:39:00,135.865,135.865,135.855,135.857,106300001.0
2005-08-03 02:40:00,135.858,135.858,135.85,135.852,105100001.0
2005-08-03 02:41:00,135.845,135.852,135.838,135.841,108200001.0
2005-08-03 02:42:00,135.838,135.861,135.838,135.858,65499999.0
2005-08-03 02:43:00,135.85,135.863,135.849,135.863,66900000.0
2005-08-03 02:44:00,135.867,135.867,135.842,135.851,50500000.0
2005-08-03 02:45:00,135.848,135.849,135.842,135.843,146999999.0
2005-08-03 02:46:00,135.834,135.839,135.831,135.838,114100002.0
2005-08-03 02:47:00,135.842,135.845,135.817,135.845,62500000.0
2005-08-03 02:48:00,135.845,135.852,135.84,135.852,47600001.0
2005-08-03 02:49:00,135.857,135.86,135.847,135.86,55200001.0
2005-08-03 02:50:00,135.86,135.86,135.847,135.849,76600003.0
2005-08-03 02:51:00,135.835,135.848,135.835,135.845,63199999.0
2005-08-03 02:52:00,135.846,135.853,135.838,135.853,81700001.0
2005-08-03 02:53:00,135.847,135.847,135.834,135.847,90200000.0
2005-08-03 02:54:00,135.848,135.848,135.839,135.839,33000000.0
2005-08-03 02:55:00,135.827,135.827,135.806,135.817,90500001.0
2005-08-03 02:56:00,135.818,135.818,135.801,135.805,143800000.0
2005-08-03 02:57:00,135.812,135.817,135.798,135.812,92099999.0
2005-08-03 02:58:00,135.797,135.8,135.777,135.798,74600000.0
2005-08-03 02:59:00,135.788,135.799,135.784,135.795,102799999.0
2005-08-03 03:00:00,135.805,135.821,135.801,135.805,54399999.0
2005-08-03 03:01:00,135.82,135.826,135.802,135.813,88200000.0
2005-08-03 03:02:00,135.809,135.813,135.803,135.809,175299996.0
2005-08-03 03:03:00,135.799,135.799,135.793,135.798,91099998.0
2005-08-03 03:04:00,135.785,135.796,135.785,135.785,85700001.0
2005-08-03 03:05:00,135.794,135.8,135.778,135.791,108699998.0
2005-08-03 03:06:00,135.813,135.83,135.804,135.829,62600000.0
2005-08-03 03:07:00,135.82,135.836,135.804,135.823,57900000.0
2005-08-03 03:08:00,135.789,135.796,135.789,135.796,13600000.0
2005-08-03 03:09:00,135.796,135.796,135.789,135.789,17600000.0
2005-08-03 03:10:00,135.795,135.805,135.793,135.805,83200002.0
2005-08-03 03:11:00,135.8,135.813,135.8,135.813,49000001.0
2005-08-03 03:12:00,135.81,135.815,135.805,135.805,96499999.0
2005-08-03 03:13:00,135.81,135.81,135.808,135.808,92200000.0
2005-08-03 03:14:00,135.805,135.818,135.803,135.803,90300001.0
2005-08-03 03:15:00,135.838,135.85,135.827,135.845,66400001.0
2005-08-03 03:16:00,135.798,135.824,135.797,135.817,80800000.0
2005-08-03 03:17:00,135.828,135.839,135.822,135.839,36000000.0
2005-08-03 03:18:00,135.833,135.833,135.826,135.826,100000000.0
2005-08-03 03:19:00,135.833,135.838,135.827,135.827,140000000.0
2005-08-03 03:20:00,135.82,135.82,135.792,135.792,115100000.0
2005-08-03 03:21:00,135.81,135.824,135.81,135.816,155299998.0
2005-08-03 03:22:00,135.824,135.844,135.824,135.841,83400000.0
2005-08-03 03:23:00,135.833,135.833,135.814,135.815,117600000.0
2005-08-03 03:24:00,135.803,135.81,135.801,135.801,148200003.0
2005-08-03 03:25:00,135.822,135.838,135.814,135.814,79799999.0
2005-08-03 03:26:00,135.825,135.851,135.825,135.827,99500001.0
2005-08-03 03:27:00,135.842,135.85,135.832,135.832,111899999.0
2005-08-03 03:28:00,135.823,135.823,135.809,135.815,92700000.0
2005-08-03 03:29:00,135.817,135.827,135.81,135.817,134300001.0
2005-08-03 03:30:00,135.818,135.85,135.818,135.85,35400000.0
2005-08-03 03:31:00,135.853,135.866,135.85,135.866,165000001.0
2005-08-03 03:32:00,135.882,135.892,135.879,135.888,97900000.0
2005-08-03 03:33:00,135.884,135.884,135.844,135.85,128000002.0
2005-08-03 03:34:00,135.841,135.841,135.807,135.807,86699999.0
2005-08-03 03:35:00,135.831,135.831,135.802,135.802,71900000.0
2005-08-03 03:36:00,135.801,135.809,135.801,135.809,8800000.0
2005-08-03 03:37:00,135.804,135.811,135.804,135.811,74799999.0
2005-08-03 03:38:00,135.814,135.814,135.803,135.809,33000000.0
2005-08-03 03:39:00,135.817,135.82,135.811,135.819,74399998.0
2005-08-03 03:40:00,135.817,135.817,135.809,135.809,36800000.0
2005-08-03 03:41:00,135.792,135.805,135.792,135.805,121799998.0
2005-08-03 03:42:00,135.816,135.822,135.816,135.822,45000000.0
2005-08-03 03:43:00,135.823,135.823,135.812,135.812,25600000.0
2005-08-03 03:44:00,135.813,135.818,135.81,135.815,50300002.0
2005-08-03 03:45:00,135.819,135.82,135.813,135.818,57600001.0
2005-08-03 03:46:00,135.822,135.832,135.822,135.829,38800001.0
2005-08-03 03:47:00,135.818,135.831,135.815,135.825,100799999.0
2005-08-03 03:48:00,135.812,135.825,135.812,135.825,14800000.0
2005-08-03 03:49:00,135.821,135.821,135.805,135.815,128500003.0
2005-08-03 03:50:00,135.806,135.806,135.792,135.792,53499998.0
2005-08-03 03:51:00,135.798,135.802,135.788,135.788,70700000.0
2005-08-03 03:52:00,135.794,135.796,135.794,135.796,9600000.0
2005-08-03 03:53:00,135.8,135.8,135.8,135.8,68799998.0
2005-08-03 03:54:00,135.797,135.802,135.793,135.8,41400000.0
2005-08-03 03:55:00,135.803,135.817,135.803,135.817,8800000.0
2005-08-03 03:56:00,135.813,135.83,135.813,135.827,85600000.0
2005-08-03 03:57:00,135.833,135.833,135.817,135.832,107599997.0
2005-08-03 03:58:00,135.833,135.833,135.822,135.826,142700000.0
2005-08-03 03:59:00,135.819,135.838,135.819,135.838,60700000.0
2005-08-03 04:00:00,135.838,135.846,135.828,135.846,50300000.0
2005-08-03 04:01:00,135.849,135.852,135.84,135.842,110899998.0
2005-08-03 04:02:00,135.848,135.873,135.844,135.85,94899999.0
2005-08-03 04:03:00,135.852,135.901,135.846,135.901,34800000.0
2005-08-03 04:04:00,135.913,135.914,135.913,135.913,26400000.0
2005-08-03 04:05:00,135.907,135.914,135.899,135.914,125500000.0
2005-08-03 04:06:00,135.92,135.935,135.908,135.935,94200001.0
2005-08-03 04:07:00,135.94,135.943,135.924,135.942,86000000.0
2005-08-03 04:08:00,135.938,135.941,135.923,135.936,67600000.0
2005-08-03 04:09:00,135.936,135.964,135.931,135.964,157000003.0
2005-08-03 04:10:00,135.966,135.966,135.954,135.958,75799999.0
2005-08-03 04:11:00,135.963,135.983,135.963,135.982,52000001.0
2005-08-03 04:12:00,135.979,135.992,135.964,135.964,82999998.0
2005-08-03 04:13:00,135.967,135.967,135.939,135.939,73500001.0
2005-08-03 04:14:00,135.93,135.941,135.93,135.94,162399998.0
2005-08-03 04:15:00,135.948,135.958,135.948,135.949,53700000.0
2005-08-03 04:16:00,135.943,135.958,135.943,135.949,79299998.0
2005-08-03 04:17:00,135.965,135.978,135.965,135.97,107200001.0
2005-08-03 04:18:00,135.967,135.967,135.951,135.958,93099999.0
2005-08-03 04:19:00,135.955,135.966,135.954,135.966,72500003.0
2005-08-03 04:20:00,135.973,135.974,135.957,135.957,117600001.0
2005-08-03 04:21:00,135.961,135.971,135.959,135.969,161499999.0
2005-08-03 04:22:00,135.967,135.975,135.96,135.97,97800000.0
2005-08-03 04:23:00,135.965,135.975,135.965,135.975,13600000.0
2005-08-03 04:24:00,135.962,135.962,135.958,135.958,7700000.0
2005-08-03 04:25:00,135.953,135.956,135.945,135.945,60400000.0
2005-08-03 04:26:00,135.941,135.948,135.932,135.939,139099997.0
2005-08-03 04:27:00,135.94,135.94,135.925,135.94,67000001.0
2005-08-03 04:28:00,135.94,135.945,135.935,135.94,90200000.0
2005-08-03 04:29:00,135.932,135.935,135.918,135.928,81099999.0
2005-08-03 04:30:00,135.938,135.946,135.933,135.946,62399998.0
2005-08-03 04:31:00,135.938,135.958,135.938,135.955,52699999.0
2005-08-03 04:32:00,135.96,135.974,135.96,135.968,39900000.0
2005-08-03 04:33:00,135.962,135.962,135.948,135.953,99600001.0
2005-08-03 04:34:00,135.969,135.976,135.969,135.976,32000000.0
2005-08-03 04:35:00,135.976,135.976,135.967,135.969,25400000.0
2005-08-03 04:36:00,135.964,135.975,135.964,135.974,18000000.0
2005-08-03 04:37:00,135.984,135.995,135.984,135.99,50299999.0
2005-08-03 04:38:00,135.992,135.992,135.977,135.977,43100000.0
2005-08-03 04:39:00,135.98,135.985,135.975,135.975,76900000.0
2005-08-03 04:40:00,135.982,135.983,135.974,135.983,42300000.0
2005-08-03 04:41:00,135.98,135.98,135.96,135.973,121299996.0
2005-08-03 04:42:00,135.974,135.985,135.974,135.985,13600000.0
2005-08-03 04:43:00,135.983,135.985,135.965,135.974,187000000.0
2005-08-03 04:44:00,135.987,135.987,135.979,135.98,44000000.0
2005-08-03 04:45:00,135.965,135.965,135.948,135.953,79800000.0
2005-08-03 04:46:00,135.952,135.953,135.916,135.928,99899999.0
2005-08-03 04:47:00,135.937,135.937,135.909,135.912,66999998.0
2005-08-03 04:48:00,135.893,135.893,135.882,135.882,6400000.0
2005-08-03 04:49:00,135.875,135.899,135.875,135.893,54400000.0
2005-08-03 04:50:00,135.888,135.888,135.868,135.868,129800002.0
2005-08-03 04:51:00,135.871,135.889,135.871,135.879,88799998.0
2005-08-03 04:52:00,135.876,135.886,135.875,135.878,95100001.0
2005-08-03 04:53:00,135.885,135.891,135.884,135.887,94000001.0
2005-08-03 04:54:00,135.879,135.879,135.869,135.869,71100000.0
2005-08-03 04:55:00,135.869,135.876,135.869,135.869,115799998.0
2005-08-03 04:56:00,135.877,135.882,135.867,135.881,68199999.0
2005-08-03 04:57:00,135.874,135.885,135.874,135.885,27000000.0
2005-08-03 04:58:00,135.895,135.903,135.895,135.895,25600000.0
2005-08-03 04:59:00,135.895,135.911,135.889,135.901,137000003.0
2005-08-03 05:00:00,135.9,135.903,135.89,135.903,67500000.0
2005-08-03 05:01:00,135.903,135.928,135.903,135.921,92299999.0
2005-08-03 05:02:00,135.917,135.923,135.907,135.919,214500002.0
2005-08-03 05:03:00,135.923,135.923,135.901,135.901,38600001.0
2005-08-03 05:04:00,135.896,135.915,135.896,135.915,192600005.0
2005-08-03 05:05:00,135.913,135.913,135.91,135.91,24000000.0
2005-08-03 05:06:00,135.897,135.902,135.893,135.893,98400001.0
2005-08-03 05:07:00,135.89,135.909,135.89,135.909,21300000.0
2005-08-03 05:08:00,135.922,135.935,135.919,135.923,91199999.0
2005-08-03 05:09:00,135.927,135.927,135.912,135.912,53199999.0
2005-08-03 05:10:00,135.898,135.912,135.896,135.909,72699999.0
2005-08-03 05:11:00,135.917,135.923,135.906,135.923,25600000.0
2005-08-03 05:12:00,135.918,135.918,135.896,135.915,155700001.0
2005-08-03 05:13:00,135.915,135.917,135.907,135.917,41000000.0
2005-08-03 05:14:00,135.922,135.922,135.903,135.903,85500000.0
2005-08-03 05:15:00,135.901,135.901,135.894,135.894,37500001.0
2005-08-03 05:16:00,135.893,135.912,135.893,135.912,109200000.0
2005-08-03 05:17:00,135.907,135.92,135.907,135.913,87600000.0
2005-08-03 05:18:00,135.937,135.941,135.913,135.913,100100000.0
2005-08-03 05:19:00,135.912,135.912,135.886,135.886,26400000.0
2005-08-03 05:20:00,135.891,135.91,135.875,135.91,79999999.0
2005-08-03 05:21:00,135.916,135.929,135.91,135.911,138299997.0
2005-08-03 05:22:00,135.92,135.932,135.92,135.93,151299999.0
2005-08-03 05:23:00,135.922,135.932,135.922,135.93,86600000.0
2005-08-03 05:24:00,135.927,135.927,135.92,135.92,54300000.0
2005-08-03 05:25:00,135.922,135.938,135.922,135.935,75300001.0
2005-08-03 05:26:00,135.937,135.95,135.937,135.942,82200002.0
2005-08-03 05:27:00,135.943,135.943,135.928,135.928,29200000.0
2005-08-03 05:28:00,135.933,135.938,135.929,135.931,96500002.0
2005-08-03 05:29:00,135.936,135.944,135.923,135.944,121200002.0
2005-08-03 05:30:00,135.934,135.934,135.932,135.932,23699999.0
2005-08-03 05:31:00,135.93,135.93,135.918,135.918,99599998.0
2005-08-03 05:32:00,135.922,135.923,135.92,135.92,17600000.0
2005-08-03 05:33:00,135.934,135.934,135.917,135.927,36000000.0
2005-08-03 05:34:00,135.919,135.927,135.918,135.918,81999998.0
2005-08-03 05:35:00,135.912,135.913,135.912,135.913,12800000.0
2005-08-03 05:36:00,135.893,135.91,135.893,135.91,49900000.0
2005-08-03 05:37:00,135.895,135.911,135.893,135.911,19500000.0
2005-08-03 05:38:00,135.915,135.923,135.909,135.923,66400001.0
2005-08-03 05:39:00,135.938,135.939,135.932,135.939,96700000.0
2005-08-03 05:40:00,135.94,135.983,135.928,135.983,110800001.0
2005-08-03 05:41:00,135.992,135.994,135.98,135.98,44100000.0
2005-08-03 05:42:00,135.979,135.988,135.967,135.988,79899998.0
2005-08-03 05:43:00,135.987,135.99,135.983,135.983,102399998.0
2005-08-03 05:44:00,135.982,136.001,135.982,135.992,59100000.0
2005-08-03 05:45:00,135.988,135.996,135.981,135.996,101300003.0
2005-08-03 05:46:00,136.001,136.021,136.001,136.016,48100001.0
2005-08-03 05:47:00,136.007,136.015,135.996,135.996,167999998.0
2005-08-03 05:48:00,136.007,136.008,136.007,136.008,35199999.0
2005-08-03 05:49:00,136.027,136.029,136.006,136.014,104100002.0
2005-08-03 05:50:00,136.024,136.035,136.024,136.035,21600000.0
2005-08-03 05:51:00,136.051,136.053,136.049,136.053,69999999.0
2005-08-03 05:52:00,136.045,136.058,136.045,136.048,61200000.0
2005-08-03 05:53:00,136.05,136.056,136.043,136.056,148600002.0
2005-08-03 05:54:00,136.057,136.057,136.044,136.044,48699999.0
2005-08-03 05:55:00,136.042,136.052,136.04,136.049,29000000.0
2005-08-03 05:56:00,136.05,136.05,136.035,136.035,39200000.0
2005-08-03 05:57:00,136.024,136.035,136.017,136.029,44800000.0
2005-08-03 05:58:00,136.027,136.027,136.011,136.027,44800000.0
2005-08-03 05:59:00,136.028,136.033,136.02,136.023,206299996.0
2005-08-03 06:00:00,136.014,136.03,136.014,136.022,59000000.0
2005-08-03 06:01:00,136.029,136.029,136.023,136.023,25300001.0
2005-08-03 06:02:00,136.029,136.033,136.018,136.033,131600001.0
2005-08-03 06:03:00,136.03,136.033,136.025,136.025,91000002.0
2005-08-03 06:04:00,136.032,136.043,136.032,136.043,26400000.0
2005-08-03 06:05:00,136.05,136.05,136.029,136.043,72600000.0
2005-08-03 06:06:00,136.035,136.036,136.015,136.015,79200000.0
2005-08-03 06:07:00,136.003,136.015,136.0,136.008,137799999.0
2005-08-03 06:08:00,136.015,136.015,135.996,136.007,65899999.0
2005-08-03 06:09:00,136.009,136.026,136.008,136.026,95600001.0
2005-08-03 06:10:00,136.027,136.027,136.015,136.015,106599999.0
2005-08-03 06:11:00,136.018,136.028,136.017,136.028,90800000.0
2005-08-03 06:12:00,136.031,136.04,136.027,136.027,67899999.0
2005-08-03 06:13:00,136.021,136.03,136.013,136.018,93000002.0
2005-08-03 06:14:00,136.023,136.023,136.012,136.019,95000000.0
2005-08-03 06:15:00,136.03,136.033,136.018,136.033,159299999.0
2005-08-03 06:16:00,136.032,136.038,136.013,136.013,98299999.0
2005-08-03 06:17:00,136.019,136.02,136.009,136.017,29600000.0
2005-08-03 06:18:00,136.008,136.018,136.003,136.005,82900001.0
2005-08-03 06:19:00,136.008,136.012,136.0,136.007,163299998.0
2005-08-03 06:20:00,136.007,136.017,136.007,136.017,124100003.0
2005-08-03 06:21:00,136.01,136.01,136.01,136.01,30299999.0
2005-08-03 06:22:00,136.006,136.02,136.006,136.019,88399998.0
2005-08-03 06:23:00,136.026,136.043,136.01,136.043,113799999.0
2005-08-03 06:24:00,136.038,136.038,136.032,136.032,31100000.0
2005-08-03 06:25:00,136.028,136.031,136.019,136.029,34400000.0
2005-08-03 06:26:00,136.036,136.044,136.036,136.041,46299999.0
2005-08-03 06:27:00,136.048,136.055,136.039,136.043,82900001.0
2005-08-03 06:28:00,136.038,136.041,136.024,136.03,76000000.0
2005-08-03 06:29:00,136.033,136.033,136.021,136.028,96000002.0
2005-08-03 06:30:00,136.027,136.027,136.012,136.012,71000000.0
2005-08-03 06:31:00,136.013,136.018,136.012,136.014,141000000.0
2005-08-03 06:32:00,136.018,136.02,136.002,136.008,98799999.0
2005-08-03 06:33:00,136.009,136.009,136.004,136.009,84700001.0
2005-08-03 06:34:00,136.017,136.027,136.017,136.027,22400000.0
2005-08-03 06:35:00,136.043,136.049,136.039,136.043,114299998.0
2005-08-03 06:36:00,136.042,136.042,136.029,136.033,36800000.0
2005-08-03 06:37:00,136.03,136.039,136.023,136.037,78300000.0
2005-08-03 06:38:00,136.035,136.035,136.02,136.028,20100000.0
2005-08-03 06:39:00,136.021,136.031,136.021,136.022,63700000.0
2005-08-03 06:40:00,136.02,136.045,136.02,136.024,176699997.0
2005-08-03 06:41:00,136.013,136.036,136.013,136.036,72000001.0
2005-08-03 06:42:00,136.034,136.038,136.023,136.033,67200000.0
2005-08-03 06:43:00,136.036,136.036,136.011,136.022,119600003.0
2005-08-03 06:44:00,136.028,136.028,136.009,136.009,73500000.0
2005-08-03 06:45:00,136.01,136.01,136.005,136.005,34300001.0
2005-08-03 06:46:00,136.007,136.015,136.0,136.002,136599999.0
2005-08-03 06:47:00,136.01,136.01,136.01,136.01,56600001.0
2005-08-03 06:48:00,136.013,136.013,136.008,136.01,103000000.0
2005-08-03 06:49:00,136.015,136.015,136.015,136.015,37500000.0
2005-08-03 06:50:00,136.012,136.024,136.002,136.007,105299997.0
2005-08-03 06:51:00,135.999,136.006,135.991,136.006,86500001.0
2005-08-03 06:52:00,136.002,136.005,135.992,135.992,62599999.0
2005-08-03 06:53:00,135.995,135.995,135.995,135.995,13600000.0
2005-08-03 06:54:00,135.997,136.005,135.995,135.995,25100000.0
2005-08-03 06:55:00,135.987,136.009,135.987,135.997,93899999.0
2005-08-03 06:56:00,136.007,136.011,135.998,136.002,111400000.0
2005-08-03 06:57:00,136.002,136.008,135.995,136.008,46900000.0
2005-08-03 06:58:00,136.01,136.02,136.003,136.02,117399999.0
2005-08-03 06:59:00,136.018,136.018,135.998,136.015,153499999.0
2005-08-03 07:00:00,136.022,136.022,136.009,136.01,120399998.0
2005-08-03 07:01:00,135.999,136.002,135.992,135.999,61600001.0
2005-08-03 07:02:00,135.995,136.0,135.995,135.995,149400001.0
2005-08-03 07:03:00,135.999,135.999,135.99,135.992,113399998.0
2005-08-03 07:04:00,135.99,136.003,135.99,136.003,93200001.0
2005-08-03 07:05:00,135.993,136.02,135.993,136.017,130099999.0
2005-08-03 07:06:00,136.017,136.017,136.009,136.01,163400002.0
2005-08-03 07:07:00,136.013,136.017,136.004,136.015,59700000.0
2005-08-03 07:08:00,136.025,136.033,136.017,136.027,88700000.0
2005-08-03 07:09:00,136.028,136.033,136.026,136.03,35000000.0
2005-08-03 07:10:00,136.028,136.033,136.021,136.033,25900000.0
2005-08-03 07:11:00,136.03,136.035,136.025,136.03,162699999.0
2005-08-03 07:12:00,136.028,136.028,136.022,136.022,42800000.0
2005-08-03 07:13:00,136.008,136.025,136.003,136.025,113799997.0
2005-08-03 07:14:00,136.025,136.035,136.025,136.035,164199998.0
2005-08-03 07:15:00,136.024,136.039,136.024,136.035,92399999.0
2005-08-03 07:16:00,136.033,136.041,136.03,136.038,38700000.0
2005-08-03 07:17:00,136.054,136.06,136.016,136.029,89799998.0
2005-08-03 07:18:00,136.036,136.037,136.035,136.037,75300002.0
2005-08-03 07:19:00,136.035,136.04,136.035,136.04,22700000.0
2005-08-03 07:20:00,136.032,136.052,136.032,136.052,24300000.0
2005-08-03 07:21:00,136.051,136.051,136.029,136.029,59199998.0
2005-08-03 07:22:00,136.035,136.035,136.025,136.025,110299998.0
2005-08-03 07:23:00,136.037,136.042,136.033,136.042,80100000.0
2005-08-03 07:24:00,136.04,136.045,136.035,136.045,87600000.0
2005-08-03 07:25:00,136.04,136.054,136.04,136.044,75499998.0
2005-08-03 07:26:00,136.05,136.055,136.048,136.05,41900000.0
2005-08-03 07:27:00,136.052,136.056,136.042,136.042,79499997.0
2005-08-03 07:28:00,136.053,136.057,136.053,136.053,63700000.0
2005-08-03 07:29:00,136.048,136.066,136.048,136.066,79699999.0
2005-08-03 07:30:00,136.072,136.101,136.072,136.088,132500003.0
2005-08-03 07:31:00,136.101,136.101,136.092,136.092,67900003.0
2005-08-03 07:32:00,136.075,136.081,136.068,136.075,124900001.0
2005-08-03 07:33:00,136.075,136.076,136.045,136.045,88800000.0
2005-08-03 07:34:00,136.047,136.047,136.026,136.03,87099999.0
2005-08-03 07:35:00,136.027,136.027,136.009,136.017,86199998.0
2005-08-03 07:36:00,136.015,136.015,136.0,136.008,106800000.0
2005-08-03 07:37:00,136.013,136.03,136.013,136.025,125400003.0
2005-08-03 07:38:00,136.033,136.044,136.032,136.032,20600000.0
2005-08-03 07:39:00,136.025,136.04,136.025,136.03,173099996.0
2005-08-03 07:40:00,136.026,136.035,136.026,136.031,81299998.0
2005-08-03 07:41:00,136.023,136.028,136.022,136.028,105600000.0
2005-08-03 07:42:00,136.022,136.03,136.022,136.03,15200000.0
2005-08-03 07:43:00,136.029,136.041,136.028,136.041,116900000.0
2005-08-03 07:44:00,136.039,136.039,136.028,136.031,77200001.0
2005-08-03 07:45:00,136.024,136.036,136.019,136.035,107900002.0
2005-08-03 07:46:00,136.031,136.031,136.022,136.022,21600000.0
2005-08-03 07:47:00,136.01,136.01,136.005,136.01,36500000.0
2005-08-03 07:48:00,136.012,136.018,136.008,136.008,80000000.0
2005-08-03 07:49:00,136.008,136.008,136.003,136.003,59499998.0
2005-08-03 07:50:00,136.007,136.013,136.0,136.013,114799999.0
2005-08-03 07:51:00,136.008,136.015,136.002,136.015,51399999.0
2005-08-03 07:52:00,136.011,136.021,136.011,136.021,24900000.0
2005-08-03 07:53:00,136.025,136.03,136.017,136.03,69500000.0
2005-08-03 07:54:00,136.046,136.081,136.046,136.075,55400000.0
2005-08-03 07:55:00,136.092,136.103,136.091,136.095,59600000.0
2005-08-03 07:56:00,136.085,136.086,136.071,136.075,29500000.0
2005-08-03 07:57:00,136.087,136.095,136.08,136.08,42400000.0
2005-08-03 07:58:00,136.088,136.099,136.086,136.093,65499999.0
2005-08-03 07:59:00,136.083,136.095,136.083,136.095,78700001.0
2005-08-03 08:00:00,136.092,136.092,136.082,136.09,47599999.0
2005-08-03 08:01:00,136.095,136.095,136.09,136.09,49700000.0
2005-08-03 08:02:00,136.088,136.088,136.075,136.075,88599998.0
2005-08-03 08:03:00,136.064,136.075,136.064,136.065,55200000.0
2005-08-03 08:04:00,136.063,136.071,136.056,136.061,168500001.0
2005-08-03 08:05:00,136.057,136.078,136.053,136.078,72700000.0
2005-08-03 08:06:00,136.083,136.089,136.075,136.085,89800002.0
2005-08-03 08:07:00,136.074,136.074,136.059,136.059,19400000.0
2005-08-03 08:08:00,136.07,136.087,136.065,136.087,107100000.0
2005-08-03 08:09:00,136.089,136.089,136.079,136.08,115299999.0
2005-08-03 08:10:00,136.092,136.093,136.081,136.089,124100001.0
2005-08-03 08:11:00,136.098,136.108,136.093,136.108,40200000.0
2005-08-03 08:12:00,136.108,136.108,136.099,136.103,101700000.0
2005-08-03 08:13:00,136.104,136.12,136.087,136.087,33800000.0
2005-08-03 08:14:00,136.081,136.085,136.045,136.046,83599999.0
2005-08-03 08:15:00,136.035,136.046,136.035,136.045,125499998.0
2005-08-03 08:16:00,136.037,136.049,136.03,136.049,40800000.0
2005-08-03 08:17:00,136.047,136.048,136.041,136.048,47200000.0
2005-08-03 08:18:00,136.045,136.047,136.04,136.04,70200000.0
2005-08-03 08:19:00,136.052,136.078,136.052,136.078,35200000.0
2005-08-03 08:20:00,136.082,136.106,136.061,136.1,159300002.0
2005-08-03 08:21:00,136.095,136.107,136.095,136.107,85900000.0
2005-08-03 08:22:00,136.103,136.103,136.088,136.094,47400000.0
2005-08-03 08:23:00,136.089,136.111,136.077,136.111,82800000.0
2005-08-03 08:24:00,136.124,136.13,136.116,136.126,139900001.0
2005-08-03 08:25:00,136.127,136.127,136.126,136.126,43899998.0
2005-08-03 08:26:00,136.147,136.167,136.147,136.166,50100001.0
2005-08-03 08:27:00,136.163,136.173,136.155,136.155,75600001.0
2005-08-03 08:28:00,136.16,136.173,136.151,136.151,87800000.0
2005-08-03 08:29:00,136.153,136.167,136.153,136.167,130600000.0
2005-08-03 08:30:00,136.161,136.169,136.156,136.156,127400000.0
2005-08-03 08:31:00,136.167,136.193,136.167,136.193,51900001.0
2005-08-03 08:32:00,136.208,136.212,136.195,136.195,81099999.0
2005-08-03 08:33:00,136.187,136.194,136.168,136.168,87199999.0
2005-08-03 08:34:00,136.158,136.179,136.157,136.159,82500000.0
2005-08-03 08:35:00,136.158,136.177,136.144,136.144,78300000.0
2005-08-03 08:36:00,136.143,136.165,136.143,136.152,204399996.0
2005-08-03 08:37:00,136.157,136.157,136.121,136.147,153699997.0
2005-08-03 08:38:00,136.146,136.146,136.133,136.14,74899999.0
2005-08-03 08:39:00,136.138,136.138,136.125,136.128,67900000.0
2005-08-03 08:40:00,136.117,136.129,136.117,136.126,148399998.0
2005-08-03 08:41:00,136.122,136.139,136.122,136.137,142399997.0
2005-08-03 08:42:00,136.14,136.161,136.136,136.161,93599999.0
2005-08-03 08:43:00,136.155,136.161,136.153,136.154,125399999.0
2005-08-03 08:44:00,136.154,136.197,136.154,136.197,134399999.0
2005-08-03 08:45:00,136.202,136.202,136.185,136.185,53100000.0
2005-08-03 08:46:00,136.171,136.171,136.147,136.155,88699999.0
2005-08-03 08:47:00,136.141,136.144,136.141,136.144,16300000.0
2005-08-03 08:48:00,136.142,136.143,136.128,136.138,63999999.0
2005-08-03 08:49:00,136.111,136.131,136.111,136.123,98800001.0
2005-08-03 08:50:00,136.128,136.129,136.098,136.104,68099999.0
2005-08-03 08:51:00,136.104,136.104,136.092,136.097,143699997.0
2005-08-03 08:52:00,136.096,136.129,136.096,136.121,78599998.0
2005-08-03 08:53:00,136.122,136.128,136.118,136.122,60500001.0
2005-08-03 08:54:00,136.132,136.138,136.132,136.138,32000000.0
2005-08-03 08:55:00,136.165,136.18,136.165,136.177,109599999.0
2005-08-03 08:56:00,136.18,136.188,136.174,136.174,73600000.0
2005-08-03 08:57:00,136.178,136.187,136.17,136.173,113100001.0
2005-08-03 08:58:00,136.173,136.199,136.169,136.191,134600000.0
2005-08-03 08:59:00,136.19,136.212,136.19,136.212,139299999.0
2005-08-03 09:00:00,136.217,136.218,136.203,136.203,125900000.0
2005-08-03 09:01:00,136.187,136.187,136.16,136.16,79700001.0
2005-08-03 09:02:00,136.156,136.168,136.156,136.167,126199998.0
2005-08-03 09:03:00,136.176,136.19,136.176,136.19,54800000.0
2005-08-03 09:04:00,136.194,136.208,136.189,136.205,134799998.0
2005-08-03 09:05:00,136.205,136.205,136.196,136.205,39200000.0
2005-08-03 09:06:00,136.203,136.212,136.199,136.21,88700000.0
2005-08-03 09:07:00,136.206,136.208,136.193,136.205,34100000.0
2005-08-03 09:08:00,136.21,136.221,136.203,136.203,120100000.0
2005-08-03 09:09:00,136.19,136.202,136.188,136.202,103899996.0
2005-08-03 09:10:00,136.194,136.205,136.194,136.202,27600000.0
2005-08-03 09:11:00,136.212,136.227,136.209,136.218,71699999.0
2005-08-03 09:12:00,136.214,136.236,136.214,136.223,173999999.0
2005-08-03 09:13:00,136.228,136.241,136.223,136.237,141400001.0
2005-08-03 09:14:00,136.245,136.265,136.245,136.265,141900000.0
2005-08-03 09:15:00,136.268,136.268,136.257,136.262,142300002.0
2005-08-03 09:16:00,136.265,136.274,136.25,136.272,116300001.0
2005-08-03 09:17:00,136.272,136.277,136.255,136.259,127700001.0
2005-08-03 09:18:00,136.258,136.265,136.253,136.265,87899999.0
2005-08-03 09:19:00,136.257,136.27,136.257,136.27,21000000.0
2005-08-03 09:20:00,136.261,136.269,136.254,136.266,55000000.0
2005-08-03 09:21:00,136.264,136.274,136.264,136.273,45500000.0
2005-08-03 09:22:00,136.278,136.283,136.261,136.265,64100000.0
2005-08-03 09:23:00,136.264,136.273,136.264,136.267,58200000.0
2005-08-03 09:24:00,136.268,136.278,136.268,136.27,90999999.0
2005-08-03 09:25:00,136.264,136.272,136.262,136.262,44800000.0
2005-08-03 09:26:00,136.262,136.272,136.262,136.269,93700000.0
2005-08-03 09:27:00,136.276,136.276,136.256,136.266,77000002.0
2005-08-03 09:28:00,136.259,136.262,136.249,136.25,109399999.0
2005-08-03 09:29:00,136.253,136.253,136.24,136.253,91600000.0
2005-08-03 09:30:00,136.253,136.257,136.25,136.257,72700002.0
2005-08-03 09:31:00,136.252,136.257,136.252,136.257,70300000.0
2005-08-03 09:32:00,136.256,136.268,136.256,136.267,107399999.0
2005-08-03 09:33:00,136.276,136.288,136.276,136.288,23400000.0
2005-08-03 09:34:00,136.292,136.295,136.287,136.287,109600002.0
2005-08-03 09:35:00,136.284,136.299,136.282,136.29,102599998.0
2005-08-03 09:36:00,136.292,136.292,136.271,136.271,102799999.0
2005-08-03 09:37:00,136.266,136.28,136.264,136.272,126400000.0
2005-08-03 09:38:00,136.272,136.278,136.272,136.278,27600000.0
2005-08-03 09:39:00,136.286,136.286,136.277,136.281,156000000.0
2005-08-03 09:40:00,136.277,136.283,136.269,136.273,68900000.0
2005-08-03 09:41:00,136.277,136.323,136.276,136.314,116200002.0
2005-08-03 09:42:00,136.318,136.32,136.309,136.309,75900000.0
2005-08-03 09:43:00,136.285,136.299,136.285,136.292,152799996.0
2005-08-03 09:44:00,136.299,136.315,136.299,136.311,74799999.0
2005-08-03 09:45:00,136.319,136.319,136.3,136.3,128299998.0
2005-08-03 09:46:00,136.3,136.312,136.3,136.303,107199998.0
2005-08-03 09:47:00,136.303,136.308,136.303,136.304,49699998.0
2005-08-03 09:48:00,136.306,136.306,136.299,136.299,21300000.0
2005-08-03 09:49:00,136.296,136.296,136.282,136.284,90400000.0
2005-08-03 09:50:00,136.283,136.296,136.282,136.291,118200001.0
2005-08-03 09:51:00,136.291,136.294,136.277,136.285,117699999.0
2005-08-03 09:52:00,136.275,136.288,136.271,136.279,34800000.0
2005-08-03 09:53:00,136.292,136.294,136.284,136.284,154699996.0
2005-08-03 09:54:00,136.277,136.283,136.275,136.283,46400000.0
2005-08-03 09:55:00,136.287,136.301,136.278,136.3,83600000.0
2005-08-03 09:56:00,136.3,136.32,136.296,136.32,140699999.0
2005-08-03 09:57:00,136.312,136.312,136.288,136.302,107299998.0
2005-08-03 09:58:00,136.295,136.295,136.293,136.293,9600000.0
2005-08-03 09:59:00,136.292,136.295,136.287,136.289,66200000.0
2005-08-03 10:00:00,136.275,136.285,136.27,136.285,35900000.0
2005-08-03 10:01:00,136.28,136.298,136.28,136.295,157200000.0
2005-08-03 10:02:00,136.288,136.297,136.286,136.297,152500000.0
2005-08-03 10:03:00,136.29,136.296,136.273,136.286,126299997.0
2005-08-03 10:04:00,136.302,136.313,136.302,136.31,27400000.0
2005-08-03 10:05:00,136.312,136.318,136.312,136.318,5600000.0
2005-08-03 10:06:00,136.32,136.334,136.32,136.33,79100000.0
2005-08-03 10:07:00,136.334,136.345,136.327,136.331,55600000.0
2005-08-03 10:08:00,136.336,136.336,136.314,136.314,62900001.0
2005-08-03 10:09:00,136.323,136.333,136.318,136.324,94899998.0
2005-08-03 10:10:00,136.329,136.329,136.297,136.297,43600000.0
2005-08-03 10:11:00,136.305,136.312,136.299,136.302,105900000.0
2005-08-03 10:12:00,136.305,136.31,136.279,136.28,99100000.0
2005-08-03 10:13:00,136.273,136.284,136.271,136.271,113500000.0
2005-08-03 10:14:00,136.263,136.276,136.263,136.264,86300001.0
2005-08-03 10:15:00,136.254,136.264,136.252,136.263,85199999.0
2005-08-03 10:16:00,136.263,136.269,136.252,136.254,97700001.0
2005-08-03 10:17:00,136.251,136.262,136.25,136.259,141200001.0
2005-08-03 10:18:00,136.248,136.252,136.243,136.243,42900000.0
2005-08-03 10:19:00,136.244,136.269,136.244,136.258,109099998.0
2005-08-03 10:20:00,136.253,136.272,136.25,136.272,145499999.0
2005-08-03 10:21:00,136.277,136.279,136.262,136.268,78699999.0
2005-08-03 10:22:00,136.271,136.279,136.265,136.276,116000000.0
2005-08-03 10:23:00,136.289,136.339,136.288,136.339,53800000.0
2005-08-03 10:24:00,136.345,136.345,136.334,136.334,99300000.0
2005-08-03 10:25:00,136.342,136.365,136.342,136.356,78300000.0
2005-08-03 10:26:00,136.35,136.35,136.343,136.343,168599996.0
2005-08-03 10:27:00,136.355,136.37,136.355,136.361,79800000.0
2005-08-03 10:28:00,136.375,136.396,136.372,136.391,33500000.0
2005-08-03 10:29:00,136.39,136.392,136.375,136.392,106799999.0
2005-08-03 10:30:00,136.392,136.396,136.371,136.396,127099999.0
2005-08-03 10:31:00,136.396,136.396,136.376,136.395,120499999.0
2005-08-03 10:32:00,136.404,136.412,136.402,136.405,79100000.0
2005-08-03 10:33:00,136.395,136.412,136.395,136.406,49300000.0
2005-08-03 10:34:00,136.392,136.392,136.388,136.388,10400000.0
2005-08-03 10:35:00,136.391,136.395,136.373,136.38,159700002.0
2005-08-03 10:36:00,136.381,136.403,136.381,136.397,84200000.0
2005-08-03 10:37:00,136.395,136.412,136.395,136.412,118900002.0
2005-08-03 10:38:00,136.427,136.445,136.427,136.438,127599999.0
2005-08-03 10:39:00,136.439,136.448,136.422,136.434,88700001.0
2005-08-03 10:40:00,136.437,136.442,136.427,136.439,87000002.0
2005-08-03 10:41:00,136.449,136.478,136.449,136.471,156599998.0
2005-08-03 10:42:00,136.496,136.524,136.496,136.511,52600000.0
2005-08-03 10:43:00,136.506,136.532,136.506,136.516,82499999.0
2005-08-03 10:44:00,136.522,136.545,136.521,136.541,106600003.0
2005-08-03 10:45:00,136.525,136.525,136.506,136.51,159300002.0
2005-08-03 10:46:00,136.515,136.524,136.514,136.514,80399998.0
2005-08-03 10:47:00,136.513,136.527,136.503,136.525,66200000.0
2005-08-03 10:48:00,136.517,136.517,136.495,136.5,89900000.0
2005-08-03 10:49:00,136.498,136.515,136.492,136.51,168899995.0
2005-08-03 10:50:00,136.507,136.517,136.504,136.51,237000006.0
2005-08-03 10:51:00,136.511,136.511,136.488,136.51,100000001.0
2005-08-03 10:52:00,136.504,136.561,136.504,136.555,135900001.0
2005-08-03 10:53:00,136.558,136.587,136.535,136.535,109899999.0
2005-08-03 10:54:00,136.542,136.552,136.531,136.552,129399998.0
2005-08-03 10:55:00,136.555,136.556,136.54,136.543,115199999.0
2005-08-03 10:56:00,136.549,136.552,136.536,136.54,77600000.0
2005-08-03 10:57:00,136.552,136.577,136.552,136.577,84299998.0
2005-08-03 10:58:00,136.578,136.591,136.564,136.578,179600002.0
2005-08-03 10:59:00,136.595,136.611,136.586,136.586,94999997.0
2005-08-03 11:00:00,136.583,136.607,136.576,136.607,83500000.0
2005-08-03 11:01:00,136.641,136.678,136.629,136.678,132399999.0
2005-08-03 11:02:00,136.718,136.85,136.718,136.85,154199998.0
2005-08-03 11:03:00,136.818,136.862,136.818,136.862,45400000.0
2005-08-03 11:04:00,136.856,136.856,136.798,136.798,99900002.0
2005-08-03 11:05:00,136.808,136.808,136.783,136.795,91899999.0
2005-08-03 11:06:00,136.796,136.801,136.788,136.79,119100004.0
2005-08-03 11:07:00,136.795,136.883,136.795,136.883,73500000.0
2005-08-03 11:08:00,136.914,136.931,136.897,136.9,68800000.0
2005-08-03 11:09:00,136.922,136.928,136.897,136.897,103100001.0
2005-08-03 11:10:00,136.882,136.882,136.862,136.863,27900000.0
2005-08-03 11:11:00,136.843,136.843,136.799,136.8,90099998.0
2005-08-03 11:12:00,136.792,136.792,136.771,136.78,146799998.0
2005-08-03 11:13:00,136.795,136.804,136.784,136.786,58000000.0
2005-08-03 11:14:00,136.778,136.82,136.778,136.82,32200000.0
2005-08-03 11:15:00,136.826,136.856,136.826,136.856,140800000.0
2005-08-03 11:16:00,136.855,136.855,136.823,136.839,53300000.0
2005-08-03 11:17:00,136.843,136.881,136.839,136.871,86600001.0
2005-08-03 11:18:00,136.871,136.898,136.858,136.89,82800001.0
2005-08-03 11:19:00,136.874,136.911,136.864,136.911,70600000.0
2005-08-03 11:20:00,136.923,136.936,136.908,136.936,81200001.0
2005-08-03 11:21:00,136.94,136.94,136.888,136.888,98300002.0
2005-08-03 11:22:00,136.885,136.909,136.872,136.909,57600000.0
2005-08-03 11:23:00,136.929,136.939,136.909,136.935,56600000.0
2005-08-03 11:24:00,136.98,137.061,136.98,137.059,98900001.0
2005-08-03 11:25:00,137.054,137.08,137.023,137.037,135500003.0
2005-08-03 11:26:00,137.019,137.03,137.0,137.0,23900000.0
2005-08-03 11:27:00,136.993,137.047,136.993,137.04,46400000.0
2005-08-03 11:28:00,137.035,137.076,137.032,137.056,49500000.0
2005-08-03 11:29:00,137.082,137.091,137.074,137.082,106299999.0
2005-08-03 11:30:00,137.094,137.109,137.086,137.093,81299999.0
2005-08-03 11:31:00,137.077,137.106,137.077,137.089,121200000.0
2005-08-03 11:32:00,137.093,137.093,137.076,137.086,61599999.0
2005-08-03 11:33:00,137.09,137.105,137.089,137.105,49599999.0
2005-08-03 11:34:00,137.119,137.126,137.117,137.119,42400000.0
2005-08-03 11:35:00,137.111,137.112,137.077,137.089,174100002.0
2005-08-03 11:36:00,137.1,137.1,137.063,137.07,86200001.0
2005-08-03 11:37:00,137.06,137.06,137.043,137.043,9600000.0
2005-08-03 11:38:00,137.017,137.017,136.991,137.0,60000000.0
2005-08-03 11:39:00,136.996,137.013,136.986,136.997,114300000.0
2005-08-03 11:40:00,136.983,137.016,136.983,137.016,61700001.0
2005-08-03 11:41:00,137.013,137.023,136.997,136.997,127100000.0
2005-08-03 11:42:00,136.985,137.025,136.985,137.025,102900000.0
2005-08-03 11:43:00,137.021,137.029,136.991,136.991,157799997.0
2005-08-03 11:44:00,136.98,136.991,136.963,136.976,56000000.0
2005-08-03 11:45:00,136.992,137.002,136.984,136.999,83399999.0
2005-08-03 11:46:00,136.988,137.012,136.988,137.012,101000000.0
2005-08-03 11:47:00,137.013,137.02,136.989,136.989,65799998.0
2005-08-03 11:48:00,137.0,137.009,136.994,137.006,76000001.0
2005-08-03 11:49:00,137.004,137.028,137.0,137.028,173700001.0
2005-08-03 11:50:00,137.022,137.04,137.022,137.04,141699997.0
2005-08-03 11:51:00,137.054,137.09,137.054,137.086,77500000.0
2005-08-03 11:52:00,137.07,137.077,137.054,137.054,75900000.0
2005-08-03 11:53:00,137.044,137.057,137.035,137.046,68800000.0
2005-08-03 11:54:00,137.047,137.047,137.031,137.037,62400001.0
2005-08-03 11:55:00,137.041,137.041,137.022,137.03,74400000.0
2005-08-03 11:56:00,137.062,137.068,137.047,137.047,84200000.0
2005-08-03 11:57:00,137.045,137.057,137.039,137.054,87200000.0
2005-08-03 11:58:00,137.049,137.049,137.033,137.033,72500000.0
2005-08-03 11:59:00,137.035,137.035,137.003,137.013,148500000.0
2005-08-03 12:00:00,137.005,137.026,137.004,137.026,145800000.0
2005-08-03 12:01:00,137.033,137.053,137.027,137.04,115399998.0
2005-08-03 12:02:00,137.055,137.077,137.048,137.052,147900000.0
2005-08-03 12:03:00,137.047,137.055,137.034,137.048,105500002.0
2005-08-03 12:04:00,137.059,137.059,137.054,137.058,80999998.0
2005-08-03 12:05:00,137.052,137.053,137.038,137.049,152399997.0
2005-08-03 12:06:00,137.054,137.065,137.054,137.061,88800000.0
2005-08-03 12:07:00,137.053,137.084,137.05,137.084,56800000.0
2005-08-03 12:08:00,137.087,137.087,137.074,137.076,115099999.0
2005-08-03 12:09:00,137.072,137.088,137.064,137.083,79199999.0
2005-08-03 12:10:00,137.089,137.1,137.076,137.076,106000000.0
2005-08-03 12:11:00,137.064,137.064,137.05,137.059,98400001.0
2005-08-03 12:12:00,137.06,137.061,137.047,137.047,51500000.0
2005-08-03 12:13:00,137.038,137.048,137.035,137.045,38900001.0
2005-08-03 12:14:00,137.042,137.047,137.028,137.04,91699999.0
2005-08-03 12:15:00,137.031,137.035,137.016,137.018,88600000.0
2005-08-03 12:16:00,137.022,137.027,137.018,137.018,81499999.0
2005-08-03 12:17:00,137.01,137.022,137.008,137.022,35400000.0
2005-08-03 12:18:00,137.012,137.015,137.008,137.008,96800000.0
2005-08-03 12:19:00,137.001,137.019,137.001,137.019,121400002.0
2005-08-03 12:20:00,137.012,137.012,137.006,137.006,43600000.0
2005-08-03 12:21:00,136.997,136.997,136.993,136.993,24300000.0
2005-08-03 12:22:00,136.986,136.997,136.977,136.99,89100000.0
2005-08-03 12:23:00,136.988,136.988,136.98,136.986,39800000.0
2005-08-03 12:24:00,136.992,136.992,136.975,136.982,85200000.0
2005-08-03 12:25:00,136.985,136.995,136.976,136.987,57600000.0
2005-08-03 12:26:00,136.989,136.989,136.973,136.986,33000000.0
2005-08-03 12:27:00,137.001,137.009,136.983,136.989,49600000.0
2005-08-03 12:28:00,136.978,136.984,136.97,136.981,86299999.0
2005-08-03 12:29:00,136.978,137.003,136.976,136.996,92200000.0
2005-08-03 12:30:00,137.001,137.039,137.001,137.036,104700000.0
2005-08-03 12:31:00,137.028,137.028,137.006,137.01,77000000.0
2005-08-03 12:32:00,137.015,137.015,137.003,137.003,51200000.0
2005-08-03 12:33:00,137.01,137.015,137.008,137.015,20000000.0
2005-08-03 12:34:00,137.009,137.009,137.0,137.002,100500004.0
2005-08-03 12:35:00,137.01,137.03,137.01,137.023,54100000.0
2005-08-03 12:36:00,137.025,137.036,137.014,137.035,107099998.0
2005-08-03 12:37:00,137.043,137.044,137.01,137.013,212400004.0
2005-08-03 12:38:00,137.003,137.021,137.003,137.021,118600002.0
2005-08-03 12:39:00,137.032,137.032,137.019,137.029,170199998.0
2005-08-03 12:40:00,137.025,137.025,137.01,137.015,51999999.0
2005-08-03 12:41:00,137.002,137.013,137.0,137.002,151800000.0
2005-08-03 12:42:00,137.007,137.007,136.989,136.989,67600000.0
2005-08-03 12:43:00,136.995,137.001,136.993,136.998,85800000.0
2005-08-03 12:44:00,136.984,136.984,136.965,136.972,37400000.0
2005-08-03 12:45:00,136.984,136.992,136.978,136.989,96200000.0
2005-08-03 12:46:00,137.005,137.026,137.005,137.02,132700001.0
2005-08-03 12:47:00,137.019,137.034,137.019,137.019,24800000.0
2005-08-03 12:48:00,137.035,137.041,137.02,137.041,121500000.0
2005-08-03 12:49:00,137.039,137.039,137.029,137.029,141499996.0
2005-08-03 12:50:00,137.033,137.038,137.025,137.03,69900000.0
2005-08-03 12:51:00,137.033,137.033,136.998,136.999,86999998.0
2005-08-03 12:52:00,136.99,136.99,136.964,136.964,83199999.0
2005-08-03 12:53:00,136.982,136.982,136.954,136.954,108199999.0
2005-08-03 12:54:00,136.94,136.948,136.936,136.939,102100003.0
2005-08-03 12:55:00,136.938,136.939,136.929,136.939,67199999.0
2005-08-03 12:56:00,136.946,136.965,136.946,136.96,70100000.0
2005-08-03 12:57:00,136.958,136.96,136.934,136.934,85000002.0
2005-08-03 12:58:00,136.931,136.939,136.929,136.939,131999999.0
2005-08-03 12:59:00,136.942,136.942,136.922,136.922,64700000.0
2005-08-03 13:00:00,136.932,136.956,136.932,136.951,57600001.0
2005-08-03 13:01:00,136.935,136.935,136.912,136.917,76700001.0
2005-08-03 13:02:00,136.912,136.918,136.881,136.881,110800000.0
2005-08-03 13:03:00,136.879,136.879,136.865,136.865,73199999.0
2005-08-03 13:04:00,136.875,136.892,136.875,136.892,28800000.0
2005-08-03 13:05:00,136.873,136.896,136.87,136.873,38300000.0
2005-08-03 13:06:00,136.856,136.856,136.832,136.839,108799998.0
2005-08-03 13:07:00,136.833,136.85,136.83,136.835,87499999.0
2005-08-03 13:08:00,136.828,136.836,136.826,136.83,79500002.0
2005-08-03 13:09:00,136.845,136.871,136.845,136.871,48000000.0
2005-08-03 13:10:00,136.87,136.875,136.862,136.869,82300001.0
2005-08-03 13:11:00,136.858,136.858,136.835,136.84,77900001.0
2005-08-03 13:12:00,136.828,136.856,136.821,136.85,150499999.0
2005-08-03 13:13:00,136.848,136.859,136.838,136.851,103199999.0
2005-08-03 13:14:00,136.848,136.865,136.848,136.865,59999999.0
2005-08-03 13:15:00,136.847,136.849,136.816,136.849,99199999.0
2005-08-03 13:16:00,136.844,136.851,136.833,136.851,118000002.0
2005-08-03 13:17:00,136.842,136.851,136.842,136.848,46099999.0
2005-08-03 13:18:00,136.852,136.872,136.846,136.872,51499999.0
2005-08-03 13:19:00,136.866,136.866,136.856,136.858,139800002.0
2005-08-03 13:20:00,136.863,136.863,136.845,136.845,44300001.0
2005-08-03 13:21:00,136.838,136.845,136.831,136.835,76800000.0
2005-08-03 13:22:00,136.842,136.847,136.834,136.839,45300000.0
2005-08-03 13:23:00,136.834,136.855,136.834,136.843,64700001.0
2005-08-03 13:24:00,136.847,136.86,136.83,136.86,124999999.0
2005-08-03 13:25:00,136.858,136.867,136.853,136.867,78299997.0
2005-08-03 13:26:00,136.879,136.887,136.864,136.867,123900001.0
2005-08-03 13:27:00,136.861,136.868,136.846,136.846,59400000.0
2005-08-03 13:28:00,136.827,136.829,136.795,136.802,121100000.0
2005-08-03 13:29:00,136.798,136.81,136.798,136.81,68899998.0
2005-08-03 13:30:00,136.815,136.822,136.815,136.819,92699999.0
2005-08-03 13:31:00,136.815,136.82,136.814,136.817,110199998.0
2005-08-03 13:32:00,136.796,136.809,136.796,136.798,92700001.0
2005-08-03 13:33:00,136.82,136.822,136.819,136.82,44000000.0
2005-08-03 13:34:00,136.82,136.836,136.817,136.827,45899999.0
2005-08-03 13:35:00,136.817,136.836,136.817,136.828,119199999.0
2005-08-03 13:36:00,136.826,136.838,136.816,136.816,48100000.0
2005-08-03 13:37:00,136.808,136.817,136.803,136.817,55400000.0
2005-08-03 13:38:00,136.815,136.818,136.81,136.81,88399999.0
2005-08-03 13:39:00,136.827,136.84,136.827,136.832,78300000.0
2005-08-03 13:40:00,136.819,136.839,136.819,136.827,32800000.0
2005-08-03 13:41:00,136.843,136.843,136.835,136.835,40800000.0
2005-08-03 13:42:00,136.827,136.835,136.823,136.835,61600000.0
2005-08-03 13:43:00,136.832,136.832,136.818,136.82,94300000.0
2005-08-03 13:44:00,136.82,136.849,136.82,136.836,88300000.0
2005-08-03 13:45:00,136.823,136.823,136.819,136.819,13300000.0
2005-08-03 13:46:00,136.816,136.816,136.805,136.814,102800000.0
2005-08-03 13:47:00,136.807,136.811,136.807,136.809,82100001.0
2005-08-03 13:48:00,136.793,136.806,136.79,136.806,86400001.0
2005-08-03 13:49:00,136.797,136.797,136.789,136.795,87400002.0
2005-08-03 13:50:00,136.789,136.801,136.789,136.799,82300003.0
2005-08-03 13:51:00,136.803,136.803,136.791,136.797,60800000.0
2005-08-03 13:52:00,136.79,136.79,136.787,136.788,61500000.0
2005-08-03 13:53:00,136.787,136.793,136.777,136.777,87900003.0
2005-08-03 13:54:00,136.775,136.775,136.766,136.769,67100001.0
2005-08-03 13:55:00,136.767,136.775,136.765,136.765,40300000.0
2005-08-03 13:56:00,136.766,136.78,136.766,136.78,30000000.0
2005-08-03 13:57:00,136.783,136.783,136.775,136.775,39800000.0
2005-08-03 13:58:00,136.781,136.789,136.772,136.772,147399999.0
2005-08-03 13:59:00,136.775,136.775,136.767,136.768,100899999.0
2005-08-03 14:00:00,136.777,136.793,136.777,136.785,85700001.0
2005-08-03 14:01:00,136.795,136.82,136.795,136.82,27700000.0
2005-08-03 14:02:00,136.816,136.839,136.816,136.833,96899999.0
2005-08-03 14:03:00,136.849,136.858,136.845,136.845,67599999.0
2005-08-03 14:04:00,136.837,136.837,136.825,136.83,104500000.0
2005-08-03 14:05:00,136.818,136.838,136.809,136.838,76900000.0
2005-08-03 14:06:00,136.826,136.826,136.802,136.806,81199999.0
2005-08-03 14:07:00,136.801,136.815,136.801,136.815,71099999.0
2005-08-03 14:08:00,136.817,136.817,136.785,136.791,175299998.0
2005-08-03 14:09:00,136.794,136.8,136.787,136.797,169100001.0
2005-08-03 14:10:00,136.791,136.8,136.782,136.782,165299999.0
2005-08-03 14:11:00,136.798,136.801,136.795,136.795,153300000.0
2005-08-03 14:12:00,136.8,136.8,136.777,136.778,50999999.0
2005-08-03 14:13:00,136.778,136.808,136.778,136.792,120300003.0
2005-08-03 14:14:00,136.786,136.786,136.768,136.785,64500000.0
2005-08-03 14:15:00,136.791,136.802,136.774,136.785,197700000.0
2005-08-03 14:16:00,136.778,136.786,136.771,136.786,40000000.0
2005-08-03 14:17:00,136.788,136.788,136.781,136.788,119899998.0
2005-08-03 14:18:00,136.783,136.824,136.783,136.823,40200000.0
2005-08-03 14:19:00,136.825,136.834,136.821,136.828,132499997.0
2005-08-03 14:20:00,136.842,136.871,136.842,136.865,131700000.0
2005-08-03 14:21:00,136.856,136.87,136.852,136.852,121400001.0
2005-08-03 14:22:00,136.858,136.885,136.858,136.88,62399999.0
2005-08-03 14:23:00,136.89,136.891,136.864,136.865,150100001.0
2005-08-03 14:24:00,136.879,136.89,136.867,136.867,145500002.0
2005-08-03 14:25:00,136.872,136.883,136.872,136.883,13600000.0
2005-08-03 14:26:00,136.9,136.902,136.867,136.867,61500000.0
2005-08-03 14:27:00,136.863,136.879,136.849,136.87,64100000.0
2005-08-03 14:28:00,136.864,136.897,136.864,136.897,85800000.0
2005-08-03 14:29:00,136.881,136.882,136.881,136.882,15200000.0
2005-08-03 14:30:00,136.879,136.893,136.864,136.864,102300000.0
2005-08-03 14:31:00,136.864,136.901,136.858,136.901,89799999.0
2005-08-03 14:32:00,136.904,136.92,136.896,136.917,97400001.0
2005-08-03 14:33:00,136.912,136.917,136.899,136.917,120399998.0
2005-08-03 14:34:00,136.896,136.902,136.889,136.901,124600000.0
2005-08-03 14:35:00,136.897,136.905,136.887,136.898,89300000.0
2005-08-03 14:36:00,136.9,136.911,136.895,136.895,63799999.0
2005-08-03 14:37:00,136.9,136.907,136.898,136.907,76799998.0
2005-08-03 14:38:00,136.897,136.912,136.895,136.903,147099997.0
2005-08-03 14:39:00,136.907,136.914,136.882,136.903,126700000.0
2005-08-03 14:40:00,136.912,136.912,136.898,136.899,101500002.0
2005-08-03 14:41:00,136.899,136.915,136.899,136.906,96299999.0
2005-08-03 14:42:00,136.912,136.914,136.902,136.908,58700000.0
2005-08-03 14:43:00,136.918,136.929,136.905,136.905,79200000.0
2005-08-03 14:44:00,136.923,136.931,136.922,136.927,125400000.0
2005-08-03 14:45:00,136.912,136.912,136.89,136.899,104200002.0
2005-08-03 14:46:00,136.898,136.922,136.895,136.918,30200000.0
2005-08-03 14:47:00,136.925,136.936,136.922,136.933,113499999.0
2005-08-03 14:48:00,136.932,136.932,136.894,136.9,49600000.0
2005-08-03 14:49:00,136.902,136.914,136.874,136.886,131999996.0
2005-08-03 14:50:00,136.884,136.884,136.868,136.87,68000000.0
2005-08-03 14:51:00,136.861,136.873,136.857,136.873,34800000.0
2005-08-03 14:52:00,136.86,136.86,136.855,136.855,19200000.0
2005-08-03 14:53:00,136.848,136.861,136.847,136.847,61600000.0
2005-08-03 14:54:00,136.846,136.855,136.84,136.855,70300000.0
2005-08-03 14:55:00,136.855,136.863,136.852,136.855,212800002.0
2005-08-03 14:56:00,136.855,136.855,136.838,136.85,162699998.0
2005-08-03 14:57:00,136.851,136.858,136.84,136.851,73199999.0
2005-08-03 14:58:00,136.847,136.852,136.825,136.825,119199997.0
2005-08-03 14:59:00,136.848,136.863,136.848,136.854,42500000.0
2005-08-03 15:00:00,136.862,136.864,136.846,136.864,59200000.0
2005-08-03 15:01:00,136.854,136.867,136.836,136.836,70200001.0
2005-08-03 15:02:00,136.83,136.854,136.83,136.854,58299999.0
2005-08-03 15:03:00,136.851,136.859,136.84,136.843,41600000.0
2005-08-03 15:04:00,136.845,136.852,136.839,136.839,45600000.0
2005-08-03 15:05:00,136.853,136.897,136.853,136.892,118000001.0
2005-08-03 15:06:00,136.895,136.895,136.88,136.888,64699999.0
2005-08-03 15:07:00,136.882,136.882,136.845,136.845,28000000.0
2005-08-03 15:08:00,136.844,136.844,136.835,136.835,51600001.0
2005-08-03 15:09:00,136.825,136.842,136.825,136.83,83900000.0
2005-08-03 15:10:00,136.824,136.838,136.824,136.837,22600000.0
2005-08-03 15:11:00,136.842,136.865,136.842,136.85,131000002.0
2005-08-03 15:12:00,136.857,136.859,136.845,136.85,116400000.0
2005-08-03 15:13:00,136.857,136.88,136.857,136.865,74300000.0
2005-08-03 15:14:00,136.869,136.892,136.869,136.886,224300000.0
2005-08-03 15:15:00,136.858,136.884,136.858,136.875,86999999.0
2005-08-03 15:16:00,136.875,136.893,136.875,136.879,52399999.0
2005-08-03 15:17:00,136.887,136.888,136.876,136.888,122199999.0
2005-08-03 15:18:00,136.883,136.891,136.868,136.868,70100001.0
2005-08-03 15:19:00,136.856,136.867,136.856,136.867,124900001.0
2005-08-03 15:20:00,136.86,136.872,136.857,136.872,122299999.0
2005-08-03 15:21:00,136.865,136.866,136.851,136.852,35900000.0
2005-08-03 15:22:00,136.843,136.849,136.843,136.849,22400000.0
2005-08-03 15:23:00,136.841,136.85,136.841,136.847,142300000.0
2005-08-03 15:24:00,136.855,136.855,136.85,136.85,68600000.0
2005-08-03 15:25:00,136.858,136.858,136.848,136.848,82800000.0
2005-08-03 15:26:00,136.852,136.852,136.834,136.835,140200003.0
2005-08-03 15:27:00,136.837,136.838,136.825,136.827,100799999.0
2005-08-03 15:28:00,136.838,136.852,136.831,136.852,57700000.0
2005-08-03 15:29:00,136.853,136.853,136.841,136.853,75800000.0
2005-08-03 15:30:00,136.867,136.881,136.867,136.876,79500000.0
2005-08-03 15:31:00,136.868,136.876,136.864,136.873,161599995.0
2005-08-03 15:32:00,136.875,136.879,136.854,136.854,94899998.0
2005-08-03 15:33:00,136.851,136.851,136.834,136.84,167800000.0
2005-08-03 15:34:00,136.836,136.842,136.831,136.84,99000000.0
2005-08-03 15:35:00,136.848,136.849,136.837,136.837,72600001.0
2005-08-03 15:36:00,136.85,136.854,136.84,136.843,161800000.0
2005-08-03 15:37:00,136.843,136.855,136.843,136.85,98299999.0
2005-08-03 15:38:00,136.839,136.85,136.833,136.835,72800000.0
2005-08-03 15:39:00,136.831,136.831,136.819,136.831,77600000.0
2005-08-03 15:40:00,136.83,136.837,136.822,136.837,84300000.0
2005-08-03 15:41:00,136.842,136.842,136.828,136.837,116599997.0
2005-08-03 15:42:00,136.837,136.842,136.837,136.839,91100000.0
2005-08-03 15:43:00,136.841,136.854,136.841,136.852,46100000.0
2005-08-03 15:44:00,136.835,136.849,136.833,136.835,127300002.0
2005-08-03 15:45:00,136.843,136.858,136.842,136.842,78300000.0
2005-08-03 15:46:00,136.84,136.88,136.84,136.88,75099999.0
2005-08-03 15:47:00,136.892,136.892,136.874,136.88,78700001.0
2005-08-03 15:48:00,136.882,136.887,136.869,136.871,103200000.0
2005-08-03 15:49:00,136.874,136.889,136.87,136.879,127399998.0
2005-08-03 15:50:00,136.877,136.888,136.877,136.883,140799999.0
2005-08-03 15:51:00,136.882,136.889,136.879,136.889,80299999.0
2005-08-03 15:52:00,136.89,136.916,136.89,136.904,64800000.0
2005-08-03 15:53:00,136.896,136.901,136.887,136.896,55500000.0
2005-08-03 15:54:00,136.895,136.895,136.882,136.889,74600000.0
2005-08-03 15:55:00,136.881,136.885,136.862,136.87,77500000.0
2005-08-03 15:56:00,136.868,136.868,136.853,136.864,64300000.0
2005-08-03 15:57:00,136.871,136.871,136.855,136.855,83600000.0
2005-08-03 15:58:00,136.855,136.871,136.855,136.871,82400000.0
2005-08-03 15:59:00,136.864,136.903,136.864,136.894,72700001.0
2005-08-03 16:00:00,136.905,136.91,136.869,136.869,99700000.0
2005-08-03 16:01:00,136.868,136.9,136.856,136.882,140499998.0
2005-08-03 16:02:00,136.88,136.88,136.859,136.86,146999999.0
2005-08-03 16:03:00,136.889,136.889,136.866,136.877,109299999.0
2005-08-03 16:04:00,136.887,136.887,136.869,136.872,86100001.0
2005-08-03 16:05:00,136.877,136.886,136.87,136.873,119399998.0
2005-08-03 16:06:00,136.868,136.882,136.865,136.876,24700000.0
2005-08-03 16:07:00,136.886,136.886,136.874,136.878,76700000.0
2005-08-03 16:08:00,136.881,136.891,136.88,136.88,258400000.0
2005-08-03 16:09:00,136.866,136.875,136.858,136.875,124400001.0
2005-08-03 16:10:00,136.875,136.875,136.845,136.855,91100000.0
2005-08-03 16:11:00,136.845,136.862,136.845,136.862,47200000.0
2005-08-03 16:12:00,136.865,136.885,136.865,136.874,62899999.0
2005-08-03 16:13:00,136.881,136.891,136.88,136.887,162399999.0
2005-08-03 16:14:00,136.883,136.893,136.866,136.893,63500000.0
2005-08-03 16:15:00,136.899,136.9,136.888,136.892,50200000.0
2005-08-03 16:16:00,136.895,136.908,136.893,136.893,66599999.0
2005-08-03 16:17:00,136.908,136.92,136.903,136.903,157600001.0
2005-08-03 16:18:00,136.918,136.921,136.902,136.91,88300002.0
2005-08-03 16:19:00,136.907,136.917,136.9,136.909,159100001.0
2005-08-03 16:20:00,136.912,136.912,136.899,136.903,64099999.0
2005-08-03 16:21:00,136.907,136.922,136.907,136.922,49700000.0
2005-08-03 16:22:00,136.895,136.92,136.895,136.913,149799999.0
2005-08-03 16:23:00,136.917,136.919,136.911,136.919,112000000.0
2005-08-03 16:24:00,136.922,136.93,136.914,136.914,66299999.0
2005-08-03 16:25:00,136.935,136.939,136.917,136.939,118699999.0
2005-08-03 16:26:00,136.938,136.946,136.933,136.94,56700001.0
2005-08-03 16:27:00,136.947,136.953,136.947,136.952,44200000.0
2005-08-03 16:28:00,136.947,136.961,136.945,136.953,117799997.0
2005-08-03 16:29:00,136.937,136.953,136.92,136.92,119800000.0
2005-08-03 16:30:00,136.919,136.937,136.919,136.935,60500000.0
2005-08-03 16:31:00,136.94,136.952,136.938,136.947,75200000.0
2005-08-03 16:32:00,136.949,136.956,136.93,136.934,63299999.0
2005-08-03 16:33:00,136.938,136.938,136.919,136.919,117299999.0
2005-08-03 16:34:00,136.911,136.92,136.883,136.883,241300002.0
2005-08-03 16:35:00,136.879,136.896,136.877,136.884,118199999.0
2005-08-03 16:36:00,136.882,136.906,136.882,136.898,78900000.0
2005-08-03 16:37:00,136.89,136.896,136.874,136.874,93700001.0
2005-08-03 16:38:00,136.871,136.876,136.854,136.872,133899998.0
2005-08-03 16:39:00,136.858,136.88,136.847,136.88,56800000.0
2005-08-03 16:40:00,136.873,136.873,136.859,136.859,93399998.0
2005-08-03 16:41:00,136.845,136.849,136.816,136.832,124500001.0
2005-08-03 16:42:00,136.838,136.838,136.807,136.807,83000001.0
2005-08-03 16:43:00,136.812,136.819,136.807,136.807,113200001.0
2005-08-03 16:44:00,136.802,136.804,136.782,136.792,156599999.0
2005-08-03 16:45:00,136.788,136.788,136.768,136.784,63000000.0
2005-08-03 16:46:00,136.785,136.814,136.785,136.801,139000001.0
2005-08-03 16:47:00,136.807,136.825,136.807,136.825,97499999.0
2005-08-03 16:48:00,136.82,136.827,136.812,136.827,128800000.0
2005-08-03 16:49:00,136.83,136.835,136.825,136.83,155000001.0
2005-08-03 16:50:00,136.837,136.838,136.833,136.833,61600000.0
2005-08-03 16:51:00,136.834,136.84,136.83,136.838,89000000.0
2005-08-03 16:52:00,136.835,136.835,136.812,136.812,73899999.0
2005-08-03 16:53:00,136.816,136.816,136.805,136.808,97399997.0
2005-08-03 16:54:00,136.82,136.843,136.82,136.834,40800001.0
2005-08-03 16:55:00,136.847,136.847,136.833,136.833,47400000.0
2005-08-03 16:56:00,136.828,136.839,136.828,136.831,32200000.0
2005-08-03 16:57:00,136.832,136.84,136.824,136.824,31400000.0
2005-08-03 16:58:00,136.827,136.833,136.822,136.832,184499998.0
2005-08-03 16:59:00,136.833,136.842,136.818,136.842,79399999.0
2005-08-03 17:00:00,136.863,136.863,136.828,136.828,66400000.0
2005-08-03 17:01:00,136.827,136.828,136.821,136.828,55100000.0
2005-08-03 17:02:00,136.827,136.839,136.823,136.836,184600003.0
2005-08-03 17:03:00,136.824,136.827,136.81,136.815,111500002.0
2005-08-03 17:04:00,136.826,136.849,136.816,136.849,194500001.0
2005-08-03 17:05:00,136.865,136.922,136.865,136.905,113000000.0
2005-08-03 17:06:00,136.905,136.933,136.901,136.933,52999999.0
2005-08-03 17:07:00,136.947,136.947,136.923,136.936,152499996.0
2005-08-03 17:08:00,136.937,136.959,136.935,136.956,144800001.0
2005-08-03 17:09:00,136.965,136.971,136.953,136.953,90999998.0
2005-08-03 17:10:00,136.965,137.005,136.962,136.989,79400000.0
2005-08-03 17:11:00,136.978,137.016,136.973,137.006,79299999.0
2005-08-03 17:12:00,137.015,137.018,136.974,136.997,149500001.0
2005-08-03 17:13:00,137.0,137.021,136.973,136.983,106500000.0
2005-08-03 17:14:00,137.005,137.063,136.996,137.057,66699999.0
2005-08-03 17:15:00,137.063,137.068,137.023,137.039,139700003.0
2005-08-03 17:16:00,137.01,137.051,137.0,137.051,75900001.0
2005-08-03 17:17:00,137.057,137.057,136.988,137.033,149500001.0
2005-08-03 17:18:00,137.059,137.065,137.013,137.025,109999999.0
2005-08-03 17:19:00,137.013,137.049,137.0,137.04,141499998.0
2005-08-03 17:20:00,137.025,137.079,137.023,137.073,140299998.0
2005-08-03 17:21:00,137.066,137.083,137.061,137.076,84199999.0
2005-08-03 17:22:00,137.067,137.091,137.061,137.082,46900000.0
2005-08-03 17:23:00,137.083,137.088,137.032,137.052,135699998.0
2005-08-03 17:24:00,137.022,137.058,137.015,137.051,195300001.0
2005-08-03 17:25:00,137.053,137.089,137.045,137.083,94300001.0
2005-08-03 17:26:00,137.093,137.093,137.046,137.07,67299999.0
2005-08-03 17:27:00,137.062,137.076,137.047,137.063,86800000.0
2005-08-03 17:28:00,137.031,137.077,137.026,137.062,96800001.0
2005-08-03 17:29:00,137.061,137.07,137.044,137.047,127100000.0
2005-08-03 17:30:00,137.047,137.055,137.02,137.03,110200000.0
2005-08-03 17:31:00,137.053,137.053,137.01,137.019,84000002.0
2005-08-03 17:32:00,137.033,137.075,137.021,137.051,110800001.0
2005-08-03 17:33:00,137.042,137.059,137.015,137.019,124900001.0
2005-08-03 17:34:00,137.022,137.054,137.016,137.031,85899999.0
2005-08-03 17:35:00,137.018,137.059,137.001,137.05,28500000.0
2005-08-03 17:36:00,137.04,137.048,137.006,137.041,39300000.0
2005-08-03 17:37:00,137.045,137.048,137.018,137.032,59000000.0
2005-08-03 17:38:00,137.025,137.03,137.0,137.018,107199999.0
2005-08-03 17:39:00,137.012,137.054,137.01,137.04,131000002.0
2005-08-03 17:40:00,137.005,137.061,137.005,137.061,66399999.0
2005-08-03 17:41:00,137.073,137.073,137.029,137.029,132300001.0
2005-08-03 17:42:00,137.062,137.066,136.999,137.048,110799999.0
2005-08-03 17:43:00,137.05,137.065,137.032,137.055,106299998.0
2005-08-03 17:44:00,137.062,137.065,137.027,137.054,53600000.0
2005-08-03 17:45:00,137.049,137.068,137.027,137.065,89900001.0
2005-08-03 17:46:00,137.03,137.087,137.016,137.087,52200000.0
2005-08-03 17:47:00,137.075,137.088,137.044,137.075,121500000.0
2005-08-03 17:48:00,136.959,137.035,136.959,137.035,141999999.0
2005-08-03 17:49:00,137.034,137.034,137.02,137.027,38600000.0
2005-08-03 17:50:00,137.031,137.031,137.02,137.027,41700000.0
2005-08-03 17:51:00,137.034,137.045,137.022,137.041,87000000.0
2005-08-03 17:52:00,137.041,137.054,137.036,137.054,109700002.0
2005-08-03 17:53:00,137.049,137.049,137.035,137.035,82500001.0
2005-08-03 17:54:00,137.035,137.051,137.028,137.051,115500003.0
2005-08-03 17:55:00,137.033,137.033,136.983,136.999,158499997.0
2005-08-03 17:56:00,136.983,136.992,136.969,136.992,50799999.0
2005-08-03 17:57:00,137.0,137.0,136.993,136.995,54099999.0
2005-08-03 17:58:00,136.995,137.005,136.995,137.002,90199998.0
2005-08-03 17:59:00,136.989,136.989,136.971,136.978,91599998.0
2005-08-03 18:00:00,136.984,137.033,136.984,137.033,56000000.0
2005-08-03 18:01:00,137.033,137.044,137.021,137.036,1342199997.0
2005-08-03 18:02:00,137.03,137.04,137.01,137.04,1689199993.0
2005-08-03 18:03:00,137.03,137.04,137.03,137.03,1689199993.0
2005-08-03 18:04:00,137.03,137.04,137.016,137.037,1689199993.0
2005-08-03 18:05:00,137.039,137.039,137.021,137.033,1592800002.0
2005-08-03 18:06:00,137.045,137.045,137.029,137.043,1187999993.0
2005-08-03 18:07:00,137.041,137.045,137.031,137.038,1842700000.0
2005-08-03 18:08:00,137.036,137.047,137.031,137.041,1749399994.0
2005-08-03 18:09:00,137.043,137.048,137.023,137.04,1229500000.0
2005-08-03 18:10:00,137.047,137.055,137.046,137.05,984600002.0
2005-08-03 18:11:00,137.052,137.052,137.029,137.047,844100004.0
2005-08-03 18:12:00,137.047,137.047,137.03,137.04,795499998.0
2005-08-03 18:13:00,137.045,137.05,137.026,137.043,1451899995.0
2005-08-03 18:14:00,137.042,137.042,137.024,137.035,1464300000.0
2005-08-03 18:15:00,137.032,137.032,137.018,137.02,1722600010.0
2005-08-03 18:16:00,137.024,137.045,137.023,137.035,1390600004.0
2005-08-03 18:17:00,137.036,137.038,137.021,137.035,770500003.0
2005-08-03 18:18:00,137.041,137.049,137.027,137.045,548899999.0
2005-08-03 18:19:00,137.028,137.028,136.98,136.98,730800003.0
2005-08-03 18:20:00,137.002,137.019,136.991,136.995,1476899998.0
2005-08-03 18:21:00,136.998,137.01,136.984,136.993,1127000001.0
2005-08-03 18:22:00,136.99,137.004,136.985,136.989,835199999.0
2005-08-03 18:23:00,136.98,136.995,136.98,136.985,1551099991.0
2005-08-03 18:24:00,136.981,136.991,136.973,136.984,1014999996.0
2005-08-03 18:25:00,136.989,136.991,136.966,136.966,1157699993.0
2005-08-03 18:26:00,136.972,136.987,136.97,136.977,1052300004.0
2005-08-03 18:27:00,136.973,136.992,136.973,136.985,473700001.0
2005-08-03 18:28:00,136.995,137.005,136.993,137.0,863400005.0
2005-08-03 18:29:00,137.0,137.013,136.995,137.0,949299994.0
2005-08-03 18:30:00,136.991,137.005,136.989,136.995,453199996.0
2005-08-03 18:31:00,137.002,137.011,136.997,136.998,865100003.0
2005-08-03 18:32:00,137.0,137.005,136.979,136.997,1282999998.0
2005-08-03 18:33:00,137.011,137.026,137.003,137.016,1502099994.0
2005-08-03 18:34:00,137.015,137.019,137.0,137.005,1122800001.0
2005-08-03 18:35:00,137.011,137.011,136.992,137.006,1310500005.0
2005-08-03 18:36:00,137.01,137.015,137.002,137.008,652600007.0
2005-08-03 18:37:00,137.007,137.016,136.993,137.012,661500000.0
2005-08-03 18:38:00,137.005,137.009,136.989,136.989,399899994.0
2005-08-03 18:39:00,136.984,136.99,136.97,136.98,385300001.0
2005-08-03 18:40:00,136.976,136.983,136.968,136.969,1151799993.0
2005-08-03 18:41:00,136.974,136.985,136.974,136.975,403500000.0
2005-08-03 18:42:00,136.983,136.983,136.969,136.979,654000001.0
2005-08-03 18:43:00,136.978,136.983,136.971,136.973,285299996.0
2005-08-03 18:44:00,136.97,136.99,136.97,136.99,456200009.0
2005-08-03 18:45:00,136.989,136.998,136.981,136.983,379800003.0
2005-08-03 18:46:00,136.981,136.987,136.973,136.985,673099999.0
2005-08-03 18:47:00,136.978,136.981,136.965,136.975,162800000.0
2005-08-03 18:48:00,136.981,136.991,136.976,136.976,642699997.0
2005-08-03 18:49:00,136.976,136.993,136.976,136.98,605399999.0
2005-08-03 18:50:00,136.98,136.994,136.975,136.981,836799999.0
2005-08-03 18:51:00,136.983,136.983,136.962,136.962,486599999.0
2005-08-03 18:52:00,136.966,136.982,136.963,136.965,748599997.0
2005-08-03 18:53:00,136.964,136.977,136.959,136.961,808700001.0
2005-08-03 18:54:00,136.96,136.974,136.952,136.963,1008400007.0
2005-08-03 18:55:00,136.965,136.976,136.958,136.965,1103499997.0
2005-08-03 18:56:00,136.965,136.976,136.957,136.957,464700001.0
2005-08-03 18:57:00,136.96,136.965,136.933,136.933,558500000.0
2005-08-03 18:58:00,136.93,136.951,136.929,136.943,758399998.0
2005-08-03 18:59:00,136.95,136.955,136.94,136.95,692999998.0
2005-08-03 19:00:00,136.941,136.941,136.921,136.927,401299998.0
2005-08-03 19:01:00,136.925,136.925,136.893,136.915,218099999.0
2005-08-03 19:02:00,136.921,136.942,136.921,136.937,375200003.0
2005-08-03 19:03:00,136.935,136.954,136.935,136.938,829199994.0
2005-08-03 19:04:00,136.939,136.939,136.925,136.932,630400002.0
2005-08-03 19:05:00,136.932,136.939,136.911,136.911,643300000.0
2005-08-03 19:06:00,136.915,136.925,136.907,136.918,869000001.0
2005-08-03 19:07:00,136.919,136.926,136.902,136.906,981799990.0
2005-08-03 19:08:00,136.913,136.927,136.907,136.915,1016499997.0
2005-08-03 19:09:00,136.917,136.919,136.897,136.906,921599996.0
2005-08-03 19:10:00,136.918,136.93,136.91,136.913,191100002.0
2005-08-03 19:11:00,136.91,136.928,136.906,136.913,451699998.0
2005-08-03 19:12:00,136.932,136.941,136.932,136.936,386400000.0
2005-08-03 19:13:00,136.934,136.94,136.922,136.94,124699997.0
2005-08-03 19:14:00,136.935,136.935,136.915,136.92,257300002.0
2005-08-03 19:15:00,136.915,136.925,136.913,136.925,963499996.0
2005-08-03 19:16:00,136.921,136.93,136.908,136.93,393300001.0
2005-08-03 19:17:00,136.935,136.952,136.925,136.952,467500006.0
2005-08-03 19:18:00,136.958,136.959,136.945,136.951,327299999.0
2005-08-03 19:19:00,136.95,136.955,136.945,136.95,552499998.0
2005-08-03 19:20:00,136.959,136.972,136.949,136.954,333400000.0
2005-08-03 19:21:00,136.952,136.994,136.952,136.985,373800003.0
2005-08-03 19:22:00,136.988,136.995,136.984,136.987,141200001.0
2005-08-03 19:23:00,136.992,136.992,136.974,136.98,979299999.0
2005-08-03 19:24:00,136.979,136.983,136.968,136.972,709199995.0
2005-08-03 19:25:00,136.967,136.974,136.959,136.969,626399996.0
2005-08-03 19:26:00,136.971,136.995,136.968,136.968,1065200003.0
2005-08-03 19:27:00,136.966,136.995,136.966,136.995,685400002.0
2005-08-03 19:28:00,137.003,137.011,136.994,136.997,483699997.0
2005-08-03 19:29:00,136.998,137.01,136.998,137.006,275300000.0
2005-08-03 19:30:00,137.009,137.013,137.0,137.009,653799997.0
2005-08-03 19:31:00,137.012,137.035,137.002,137.017,717999996.0
2005-08-03 19:32:00,137.012,137.029,137.009,137.012,748000000.0
2005-08-03 19:33:00,137.007,137.008,136.994,137.005,493499998.0
2005-08-03 19:34:00,136.999,136.999,136.979,136.99,752600001.0
2005-08-03 19:35:00,136.991,137.007,136.987,137.007,601100001.0
2005-08-03 19:36:00,137.016,137.024,137.01,137.012,576099993.0
2005-08-03 19:37:00,137.006,137.015,137.006,137.013,72700001.0
2005-08-03 19:38:00,137.011,137.023,137.007,137.018,579699998.0
2005-08-03 19:39:00,137.021,137.047,137.021,137.035,668100001.0
2005-08-03 19:40:00,137.033,137.033,137.004,137.004,423500003.0
2005-08-03 19:41:00,136.993,136.996,136.982,136.985,940999991.0
2005-08-03 19:42:00,136.99,137.003,136.985,136.989,532899998.0
2005-08-03 19:43:00,136.985,136.988,136.973,136.973,194600004.0
2005-08-03 19:44:00,136.977,136.99,136.977,136.987,375399997.0
2005-08-03 19:45:00,136.995,137.015,136.995,137.015,72600000.0
2005-08-03 19:46:00,137.02,137.024,137.003,137.003,382000002.0
2005-08-03 19:47:00,136.993,136.993,136.968,136.99,241999998.0
2005-08-03 19:48:00,137.0,137.015,136.998,137.0,1029100001.0
2005-08-03 19:49:00,137.012,137.021,137.009,137.012,356699999.0
2005-08-03 19:50:00,137.019,137.019,137.01,137.011,330699999.0
2005-08-03 19:51:00,137.01,137.01,137.005,137.005,267999999.0
2005-08-03 19:52:00,137.007,137.01,136.995,136.995,540000001.0
2005-08-03 19:53:00,137.003,137.039,136.982,137.025,516999998.0
2005-08-03 19:54:00,136.998,137.013,136.995,136.998,248500002.0
2005-08-03 19:55:00,136.995,136.995,136.99,136.99,270100006.0
2005-08-03 19:56:00,136.99,136.99,136.982,136.99,413900003.0
2005-08-03 19:57:00,136.986,137.012,136.986,136.994,666099996.0
2005-08-03 19:58:00,136.994,136.996,136.973,136.978,498699998.0
2005-08-03 19:59:00,136.98,136.985,136.975,136.978,604300001.0
2005-08-03 20:00:00,136.987,136.995,136.983,136.99,239400000.0
2005-08-03 20:01:00,136.989,136.989,136.968,136.972,337600001.0
2005-08-03 20:02:00,136.96,136.965,136.94,136.951,246600002.0
2005-08-03 20:03:00,136.948,136.966,136.947,136.96,308500000.0
2005-08-03 20:04:00,136.96,136.965,136.955,136.96,385100002.0
2005-08-03 20:05:00,136.96,136.965,136.955,136.96,477200001.0
2005-08-03 20:06:00,136.977,137.004,136.96,136.972,747699996.0
2005-08-03 20:07:00,136.955,136.965,136.955,136.96,339100000.0
2005-08-03 20:08:00,136.961,136.971,136.961,136.969,642199999.0
2005-08-03 20:09:00,136.97,136.975,136.962,136.975,436600000.0
2005-08-03 20:10:00,136.974,136.979,136.97,136.973,354799997.0
2005-08-03 20:11:00,136.975,136.975,136.965,136.975,817400004.0
2005-08-03 20:12:00,136.97,136.975,136.965,136.97,961000001.0
2005-08-03 20:13:00,136.994,136.994,136.939,136.989,280900001.0
2005-08-03 20:14:00,136.971,136.987,136.965,136.965,619300002.0
2005-08-03 20:15:00,136.985,136.985,136.97,136.975,617700000.0
2005-08-03 20:16:00,136.981,137.001,136.955,136.985,477199999.0
2005-08-03 20:17:00,136.97,136.97,136.941,136.949,299600003.0
2005-08-03 20:18:00,136.951,136.957,136.951,136.953,249799999.0
2005-08-03 20:19:00,136.955,136.977,136.955,136.971,607299998.0
2005-08-03 20:20:00,136.976,136.98,136.972,136.973,142099999.0
2005-08-03 20:21:00,136.975,136.984,136.974,136.98,287099999.0
2005-08-03 20:22:00,136.978,136.981,136.965,136.969,464800003.0
2005-08-03 20:23:00,136.97,136.975,136.96,136.965,384600002.0
2005-08-03 20:24:00,136.973,136.988,136.973,136.988,255999997.0
2005-08-03 20:25:00,136.986,136.989,136.972,136.972,520400002.0
2005-08-03 20:26:00,136.968,136.971,136.958,136.962,283199999.0
2005-08-03 20:27:00,136.958,136.962,136.946,136.95,779700008.0
2005-08-03 20:28:00,136.933,136.938,136.92,136.938,1036399995.0
2005-08-03 20:29:00,136.94,136.951,136.937,136.94,1031399997.0
2005-08-03 20:30:00,136.933,136.952,136.93,136.94,1779899999.0
2005-08-03 20:31:00,136.945,136.966,136.944,136.958,1277399993.0
2005-08-03 20:32:00,136.959,136.972,136.94,136.967,990499994.0
2005-08-03 20:33:00,136.961,136.982,136.96,136.982,486100004.0
2005-08-03 20:34:00,136.979,136.989,136.968,136.972,434699996.0
2005-08-03 20:35:00,136.972,136.98,136.967,136.978,347499995.0
2005-08-03 20:36:00,136.98,136.995,136.975,136.975,574299992.0
2005-08-03 20:37:00,136.973,136.997,136.973,136.997,589900001.0
2005-08-03 20:38:00,137.002,137.002,136.977,136.997,837199996.0
2005-08-03 20:39:00,136.998,137.002,136.988,136.992,746399999.0
2005-08-03 20:40:00,136.987,137.002,136.987,136.992,1133799994.0
2005-08-03 20:41:00,136.987,137.005,136.987,137.005,354200002.0
2005-08-03 20:42:00,137.018,137.024,136.997,137.011,355199998.0
2005-08-03 20:43:00,137.008,137.011,136.984,136.998,484799998.0
2005-08-03 20:44:00,136.997,137.006,136.986,136.992,602099994.0
2005-08-03 20:45:00,136.997,137.003,136.986,136.986,758199997.0
2005-08-03 20:46:00,136.993,136.999,136.986,136.992,682599996.0
2005-08-03 20:47:00,136.993,137.004,136.984,136.985,592100000.0
2005-08-03 20:48:00,136.986,137.004,136.986,136.995,605700000.0
2005-08-03 20:49:00,137.002,137.021,137.002,137.013,516099999.0
2005-08-03 20:50:00,137.009,137.012,136.995,136.995,1101699994.0
2005-08-03 20:51:00,136.995,137.005,136.995,137.0,548799996.0
2005-08-03 20:52:00,136.998,136.998,136.985,136.985,210900001.0
2005-08-03 20:53:00,136.977,136.98,136.96,136.977,787399997.0
2005-08-03 20:54:00,136.963,136.963,136.915,136.938,193700001.0
2005-08-03 20:55:00,136.931,136.943,136.926,136.926,861799998.0
2005-08-03 20:56:00,136.929,136.952,136.929,136.936,989400007.0
2005-08-03 20:57:00,136.951,136.957,136.93,136.93,603799997.0
2005-08-03 20:58:00,136.937,136.946,136.926,136.926,1303600005.0
2005-08-03 20:59:00,136.925,136.944,136.923,136.93,1202299996.0
2005-08-03 21:00:00,136.931,136.959,136.931,136.95,1052299998.0
2005-08-03 21:01:00,136.962,136.975,136.954,136.96,1118300006.0
2005-08-03 21:02:00,136.952,136.986,136.952,136.965,574499998.0
2005-08-03 21:03:00,136.963,136.973,136.954,136.957,914700000.0
2005-08-03 21:04:00,136.953,136.957,136.946,136.951,545199996.0
2005-08-03 21:05:00,136.95,136.964,136.945,136.964,589600001.0
2005-08-03 21:06:00,136.963,136.969,136.95,136.966,588299997.0
2005-08-03 21:07:00,136.968,136.969,136.955,136.961,574300001.0
2005-08-03 21:08:00,136.96,136.965,136.952,136.955,403399999.0
2005-08-03 21:09:00,136.964,136.964,136.951,136.958,221000001.0
2005-08-03 21:10:00,136.96,136.965,136.955,136.96,329800003.0
2005-08-03 21:11:00,136.956,136.966,136.952,136.966,258300001.0
2005-08-03 21:12:00,136.966,136.979,136.954,136.954,479999998.0
2005-08-03 21:13:00,136.953,136.979,136.953,136.979,769599996.0
2005-08-03 21:14:00,136.975,136.986,136.969,136.98,723599995.0
2005-08-03 21:15:00,136.978,136.979,136.965,136.967,887999998.0
2005-08-03 21:16:00,136.966,136.977,136.961,136.977,615599999.0
2005-08-03 21:17:00,136.973,136.985,136.973,136.978,792699996.0
2005-08-03 21:18:00,136.988,136.988,136.977,136.979,392099995.0
2005-08-03 21:19:00,136.975,136.986,136.968,136.968,604700001.0
2005-08-03 21:20:00,136.975,136.989,136.972,136.973,1251299990.0
2005-08-03 21:21:00,136.966,136.971,136.951,136.957,557799997.0
2005-08-03 21:22:00,136.955,136.966,136.937,136.944,903300003.0
2005-08-03 21:23:00,136.94,136.945,136.938,136.94,674999998.0
2005-08-03 21:24:00,136.938,136.954,136.933,136.933,660900000.0
2005-08-03 21:25:00,136.93,136.935,136.922,136.935,594800004.0
2005-08-03 21:26:00,136.936,136.954,136.931,136.951,368300003.0
2005-08-03 21:27:00,136.96,136.967,136.951,136.967,215500003.0
2005-08-03 21:28:00,136.965,136.975,136.965,136.97,109400000.0
2005-08-03 21:29:00,136.97,136.975,136.96,136.965,153100001.0
2005-08-03 21:30:00,136.961,136.972,136.959,136.96,237999998.0
2005-08-03 21:31:00,136.947,136.947,136.926,136.945,51100000.0
2005-08-03 21:32:00,136.948,136.954,136.939,136.941,514499998.0
2005-08-03 21:33:00,136.943,136.955,136.943,136.95,136799999.0
2005-08-03 21:34:00,136.947,136.949,136.931,136.94,279999997.0
2005-08-03 21:35:00,136.939,136.942,136.928,136.936,175599999.0
2005-08-03 21:36:00,136.943,136.95,136.943,136.945,299000000.0
2005-08-03 21:37:00,136.95,136.955,136.947,136.948,75900000.0
2005-08-03 21:38:00,136.952,136.957,136.948,136.951,142799999.0
2005-08-03 21:39:00,136.947,136.947,136.93,136.933,202400001.0
2005-08-03 21:40:00,136.932,136.95,136.932,136.95,216999998.0
2005-08-03 21:41:00,136.952,136.952,136.935,136.949,62400000.0
2005-08-03 21:42:00,136.954,136.954,136.945,136.947,365099993.0
2005-08-03 21:43:00,136.94,136.945,136.935,136.94,404099993.0
2005-08-03 21:44:00,136.95,136.969,136.911,136.956,556499997.0
2005-08-03 21:45:00,136.94,136.945,136.938,136.94,266599999.0
2005-08-03 21:46:00,136.941,136.981,136.94,136.957,517699999.0
2005-08-03 21:47:00,136.94,136.945,136.935,136.945,476400004.0
2005-08-03 21:48:00,136.953,136.98,136.95,136.958,212700001.0
2005-08-03 21:49:00,136.955,136.975,136.949,136.966,116399999.0
2005-08-03 21:50:00,136.936,136.974,136.936,136.967,82499999.0
2005-08-03 21:51:00,136.944,136.958,136.944,136.955,171100000.0
2005-08-03 21:52:00,136.945,136.955,136.945,136.955,98299998.0
2005-08-03 21:53:00,136.965,136.986,136.955,136.986,61600000.0
2005-08-03 21:54:00,136.958,136.972,136.958,136.968,109600000.0
2005-08-03 21:55:00,136.973,136.973,136.96,136.962,51799999.0
2005-08-03 21:56:00,136.967,136.974,136.967,136.974,54300000.0
2005-08-03 21:57:00,136.972,136.972,136.963,136.967,25400000.0
2005-08-03 21:58:00,136.985,137.001,136.97,137.001,101300001.0
2005-08-03 21:59:00,136.97,136.975,136.97,136.97,131399998.0
2005-08-03 22:00:00,136.967,136.967,136.947,136.956,246299999.0
2005-08-03 22:01:00,136.969,136.97,136.955,136.955,359800003.0
2005-08-03 22:02:00,136.958,136.965,136.952,136.96,457700000.0
2005-08-03 22:03:00,136.96,136.971,136.96,136.968,135900000.0
2005-08-03 22:04:00,136.977,136.997,136.961,136.982,268000001.0
2005-08-03 22:05:00,136.982,137.002,136.982,137.0,81800000.0
2005-08-03 22:06:00,137.0,137.0,136.995,137.0,84700000.0
2005-08-03 22:07:00,137.003,137.003,136.986,136.986,77000000.0
2005-08-03 22:08:00,136.983,136.985,136.975,136.985,272099999.0
2005-08-03 22:09:00,136.971,136.971,136.95,136.95,44100000.0
2005-08-03 22:10:00,136.972,136.972,136.943,136.958,82700000.0
2005-08-03 22:11:00,136.958,136.976,136.958,136.968,103900001.0
2005-08-03 22:12:00,136.968,136.975,136.968,136.975,179400001.0
2005-08-03 22:13:00,136.97,136.977,136.965,136.973,129800002.0
2005-08-03 22:14:00,136.975,136.975,136.967,136.968,134799999.0
2005-08-03 22:15:00,136.975,136.992,136.975,136.983,153399997.0
2005-08-03 22:16:00,136.99,136.994,136.98,136.98,183200001.0
2005-08-03 22:17:00,136.977,136.986,136.977,136.982,42900000.0
2005-08-03 22:18:00,136.981,137.007,136.981,137.007,138299999.0
2005-08-03 22:19:00,136.988,136.993,136.973,136.973,163899999.0
2005-08-03 22:20:00,136.972,136.979,136.971,136.977,136099998.0
2005-08-03 22:21:00,136.984,136.984,136.974,136.975,66299999.0
2005-08-03 22:22:00,136.97,136.972,136.959,136.969,179700000.0
2005-08-03 22:23:00,136.968,136.968,136.959,136.962,215100000.0
2005-08-03 22:24:00,136.961,136.966,136.961,136.966,106399999.0
2005-08-03 22:25:00,136.968,136.977,136.966,136.972,203400000.0
2005-08-03 22:26:00,136.976,136.985,136.976,136.983,104400000.0
2005-08-03 22:27:00,136.983,136.988,136.972,136.977,597799993.0
2005-08-03 22:28:00,136.965,136.967,136.96,136.965,272799996.0
2005-08-03 22:29:00,136.97,136.97,136.97,136.97,36300000.0
2005-08-03 22:30:00,136.971,136.987,136.971,136.987,79799999.0
2005-08-03 22:31:00,136.988,136.988,136.967,136.984,139199999.0
2005-08-03 22:32:00,136.996,137.011,136.991,137.011,130300000.0
2005-08-03 22:33:00,137.022,137.031,137.01,137.016,206300002.0
2005-08-03 22:34:00,137.034,137.043,136.984,137.019,300599999.0
2005-08-03 22:35:00,137.007,137.021,137.007,137.009,178400001.0
2005-08-03 22:36:00,137.015,137.025,137.015,137.015,465600001.0
2005-08-03 22:37:00,137.015,137.02,137.012,137.015,309200000.0
2005-08-03 22:38:00,137.018,137.056,137.009,137.019,206499997.0
2005-08-03 22:39:00,137.012,137.016,137.007,137.007,335800002.0
2005-08-03 22:40:00,137.006,137.025,137.005,137.011,344199999.0
2005-08-03 22:41:00,137.007,137.012,136.99,137.002,270000001.0
2005-08-03 22:42:00,137.033,137.046,136.995,137.022,236099998.0
2005-08-03 22:43:00,137.001,137.001,136.97,136.97,119600003.0
2005-08-03 22:44:00,136.973,136.996,136.973,136.977,201899999.0
2005-08-03 22:45:00,136.985,136.997,136.98,136.995,464500002.0
2005-08-03 22:46:00,137.0,137.0,136.987,136.987,121300003.0
2005-08-03 22:47:00,136.983,136.987,136.981,136.986,118499998.0
2005-08-03 22:48:00,136.985,136.99,136.98,136.985,290199998.0
2005-08-03 22:49:00,136.985,136.997,136.977,136.997,307099996.0
2005-08-03 22:50:00,136.997,136.997,136.985,136.985,144500000.0
2005-08-03 22:51:00,136.988,137.004,136.988,136.995,112500000.0
2005-08-03 22:52:00,136.992,136.993,136.977,136.991,136500000.0
2005-08-03 22:53:00,136.993,136.995,136.983,136.993,216799999.0
2005-08-03 22:54:00,136.995,136.995,136.989,136.992,101899999.0
2005-08-03 22:55:00,136.985,136.995,136.985,136.985,79600000.0
2005-08-03 22:56:00,136.991,136.998,136.989,136.998,116600000.0
2005-08-03 22:57:00,136.995,137.0,136.995,136.995,165099998.0
2005-08-03 22:58:00,136.999,136.999,136.985,136.985,45600000.0
2005-08-03 22:59:00,136.995,136.997,136.977,136.985,197299998.0
2005-08-03 23:00:00,137.025,137.025,136.989,136.989,113999999.0
2005-08-03 23:01:00,136.998,137.022,136.966,137.003,140600000.0
2005-08-03 23:02:00,136.996,137.031,136.986,137.031,76700001.0
2005-08-03 23:03:00,137.025,137.025,136.966,136.966,109399998.0
2005-08-03 23:04:00,137.022,137.028,136.996,136.997,167899999.0
2005-08-03 23:05:00,137.016,137.035,137.0,137.0,99100001.0
2005-08-03 23:06:00,137.005,137.026,136.979,137.025,99400001.0
2005-08-03 23:07:00,137.028,137.038,137.0,137.038,74800000.0
2005-08-03 23:08:00,137.008,137.036,136.995,136.997,136000000.0
2005-08-03 23:09:00,137.008,137.05,137.004,137.043,82600000.0
2005-08-03 23:10:00,137.028,137.055,137.024,137.055,69600000.0
2005-08-03 23:11:00,137.048,137.062,137.038,137.056,45900000.0
2005-08-03 23:12:00,137.06,137.083,137.047,137.079,129799998.0
2005-08-03 23:13:00,137.081,137.088,137.033,137.075,108900001.0
2005-08-03 23:14:00,137.045,137.08,137.045,137.047,64200000.0
2005-08-03 23:15:00,137.055,137.078,137.038,137.074,92800000.0
2005-08-03 23:16:00,137.06,137.084,137.049,137.068,67700000.0
2005-08-03 23:17:00,137.05,137.082,137.042,137.062,77999998.0
2005-08-03 23:18:00,137.042,137.056,137.031,137.035,76500000.0
2005-08-03 23:19:00,137.028,137.055,137.014,137.043,87199999.0
2005-08-03 23:20:00,137.028,137.046,137.014,137.037,168600000.0
2005-08-03 23:21:00,137.037,137.044,137.001,137.036,119399997.0
2005-08-03 23:22:00,137.045,137.045,137.007,137.019,161000000.0
2005-08-03 23:23:00,137.045,137.052,136.998,137.026,138699998.0
2005-08-03 23:24:00,137.0,137.031,137.0,137.031,150000000.0
2005-08-03 23:25:00,137.028,137.04,137.012,137.022,92499999.0
2005-08-03 23:26:00,137.022,137.031,136.981,136.985,79299998.0
2005-08-03 23:27:00,136.995,137.035,136.98,137.026,184300004.0
2005-08-03 23:28:00,137.015,137.024,136.998,136.998,150099995.0
2005-08-03 23:29:00,137.018,137.03,136.981,137.003,130200001.0
2005-08-03 23:30:00,137.021,137.043,136.999,137.04,96100002.0
2005-08-03 23:31:00,136.995,136.995,136.984,136.995,36800000.0
2005-08-03 23:32:00,136.998,137.002,136.998,137.002,34300000.0
2005-08-03 23:33:00,137.011,137.02,137.007,137.007,85199998.0
2005-08-03 23:34:00,137.0,137.025,137.0,137.025,85100000.0
2005-08-03 23:35:00,137.04,137.049,137.003,137.013,44700000.0
2005-08-03 23:36:00,137.025,137.053,137.023,137.047,81600001.0
2005-08-03 23:37:00,137.049,137.071,137.034,137.053,32000000.0
2005-08-03 23:38:00,137.03,137.035,137.025,137.025,176900002.0
2005-08-03 23:39:00,137.033,137.035,137.027,137.035,40000000.0
2005-08-03 23:40:00,137.03,137.033,137.025,137.03,97799998.0
2005-08-03 23:41:00,137.02,137.035,137.02,137.03,68699998.0
2005-08-03 23:42:00,137.027,137.027,137.018,137.018,18400000.0
2005-08-03 23:43:00,137.008,137.015,137.002,137.006,127500000.0
2005-08-03 23:44:00,137.005,137.015,137.005,137.012,111800001.0
2005-08-03 23:45:00,137.01,137.01,137.005,137.01,71400000.0
2005-08-03 23:46:00,137.014,137.014,137.014,137.014,16000000.0
2005-08-03 23:47:00,137.016,137.028,137.011,137.02,118700002.0
2005-08-03 23:48:00,137.017,137.025,137.012,137.014,87900002.0
2005-08-03 23:49:00,137.017,137.017,137.002,137.002,85700000.0
2005-08-03 23:50:00,137.015,137.02,137.004,137.01,118600000.0
2005-08-03 23:51:00,137.005,137.023,137.005,137.02,85100001.0
2005-08-03 23:52:00,137.026,137.039,137.025,137.025,235699999.0
2005-08-03 23:53:00,137.02,137.037,137.009,137.016,54500000.0
2005-08-03 23:54:00,137.023,137.045,137.022,137.045,101799997.0
2005-08-03 23:55:00,137.029,137.035,137.007,137.033,40800000.0
2005-08-03 23:56:00,137.027,137.033,137.02,137.028,184599998.0
2005-08-03 23:57:00,137.022,137.022,137.013,137.022,85200001.0
2005-08-03 23:58:00,137.017,137.025,137.017,137.02,41400000.0
2005-08-03 23:59:00,137.02,137.033,137.019,137.033,79499998.0
2005-08-04 00:00:00,137.023,137.032,137.02,137.02,62800000.0
2005-08-04 00:01:00,137.015,137.015,137.012,137.015,55799999.0
2005-08-04 00:02:00,137.021,137.026,137.016,137.022,130799998.0
2005-08-04 00:03:00,137.03,137.032,137.025,137.025,150600000.0
2005-08-04 00:04:00,137.042,137.058,137.028,137.033,102900000.0
2005-08-04 00:05:00,137.035,137.06,137.035,137.06,100200002.0
2005-08-04 00:06:00,137.06,137.06,137.045,137.048,64200001.0
2005-08-04 00:07:00,137.05,137.055,137.045,137.05,101899998.0
2005-08-04 00:08:00,137.048,137.06,137.048,137.05,48400000.0
2005-08-04 00:09:00,137.06,137.065,137.055,137.06,76200001.0
2005-08-04 00:10:00,137.063,137.069,137.063,137.063,74000002.0
2005-08-04 00:11:00,137.052,137.062,137.052,137.052,97900000.0
2005-08-04 00:12:00,137.057,137.063,137.05,137.063,89100002.0
2005-08-04 00:13:00,137.059,137.065,137.058,137.059,84700000.0
2005-08-04 00:14:00,137.058,137.058,137.05,137.052,28000000.0
2005-08-04 00:15:00,137.096,137.096,137.071,137.077,164799999.0
2005-08-04 00:16:00,137.048,137.063,137.045,137.059,162600000.0
2005-08-04 00:17:00,137.059,137.064,137.054,137.057,69100000.0
2005-08-04 00:18:00,137.05,137.055,137.048,137.048,43300000.0
2005-08-04 00:19:00,137.048,137.055,137.045,137.05,52600000.0
2005-08-04 00:20:00,137.053,137.07,137.049,137.053,63600000.0
2005-08-04 00:21:00,137.053,137.08,137.053,137.079,95699998.0
2005-08-04 00:22:00,137.072,137.072,137.058,137.061,125399999.0
2005-08-04 00:23:00,137.067,137.069,137.056,137.058,62400000.0
2005-08-04 00:24:00,137.065,137.065,137.055,137.055,83099999.0
2005-08-04 00:25:00,137.065,137.073,137.063,137.073,63899999.0
2005-08-04 00:26:00,137.066,137.066,137.059,137.061,29900000.0
2005-08-04 00:27:00,137.056,137.056,137.054,137.054,16300000.0
2005-08-04 00:28:00,137.041,137.046,137.023,137.023,97699999.0
2005-08-04 00:29:00,137.033,137.049,137.033,137.04,125800000.0
2005-08-04 00:30:00,137.042,137.054,137.041,137.042,119000000.0
2005-08-04 00:31:00,137.045,137.061,137.045,137.052,85199999.0
2005-08-04 00:32:00,137.054,137.054,137.052,137.052,4800000.0
2005-08-04 00:33:00,137.05,137.05,137.045,137.05,132599998.0
2005-08-04 00:34:00,137.05,137.055,137.045,137.045,102900001.0
2005-08-04 00:35:00,137.047,137.057,137.045,137.056,102899999.0
2005-08-04 00:36:00,137.055,137.055,137.047,137.047,68399999.0
2005-08-04 00:37:00,137.038,137.065,137.038,137.065,84100000.0
2005-08-04 00:38:00,137.062,137.072,137.059,137.059,77600000.0
2005-08-04 00:39:00,137.065,137.081,137.064,137.081,59500001.0
2005-08-04 00:40:00,137.08,137.08,137.07,137.08,72699999.0
2005-08-04 00:41:00,137.076,137.088,137.075,137.082,99200002.0
2005-08-04 00:42:00,137.09,137.125,137.09,137.115,90300000.0
2005-08-04 00:43:00,137.082,137.082,137.067,137.068,140200002.0
2005-08-04 00:44:00,137.071,137.075,137.053,137.053,207800000.0
2005-08-04 00:45:00,137.055,137.069,137.055,137.062,46199999.0
2005-08-04 00:46:00,137.053,137.055,137.048,137.048,70899999.0
2005-08-04 00:47:00,137.06,137.065,137.057,137.058,69600001.0
2005-08-04 00:48:00,137.063,137.065,137.055,137.065,74800000.0
2005-08-04 00:49:00,137.06,137.065,137.055,137.06,126599999.0
2005-08-04 00:50:00,137.055,137.072,137.055,137.063,51899999.0
2005-08-04 00:51:00,137.07,137.079,137.063,137.073,79200001.0
2005-08-04 00:52:00,137.069,137.079,137.058,137.06,90000002.0
2005-08-04 00:53:00,137.053,137.053,137.05,137.05,63099998.0
2005-08-04 00:54:00,137.05,137.061,137.047,137.058,113000000.0
2005-08-04 00:55:00,137.055,137.067,137.055,137.058,200699999.0
2005-08-04 00:56:00,137.06,137.065,137.055,137.06,121299998.0
2005-08-04 00:57:00,137.058,137.071,137.057,137.057,76400000.0
2005-08-04 00:58:00,137.075,137.079,137.068,137.068,86199999.0
2005-08-04 00:59:00,137.058,137.061,137.049,137.054,79500000.0
2005-08-04 01:00:00,137.045,137.059,137.045,137.051,142900000.0
2005-08-04 01:01:00,137.047,137.047,137.036,137.047,87799998.0
2005-08-04 01:02:00,137.054,137.054,137.042,137.046,60300001.0
2005-08-04 01:03:00,137.03,137.034,137.021,137.021,78199999.0
2005-08-04 01:04:00,137.011,137.025,137.011,137.025,110800000.0
2005-08-04 01:05:00,137.028,137.032,137.019,137.026,67199998.0
2005-08-04 01:06:00,137.026,137.026,137.021,137.021,7000000.0
2005-08-04 01:07:00,137.024,137.034,137.024,137.03,70800001.0
2005-08-04 01:08:00,137.038,137.053,137.038,137.052,84000000.0
2005-08-04 01:09:00,137.05,137.055,137.05,137.055,22400000.0
2005-08-04 01:10:00,137.053,137.053,137.04,137.047,130199999.0
2005-08-04 01:11:00,137.052,137.065,137.045,137.05,76600000.0
2005-08-04 01:12:00,137.062,137.062,137.048,137.05,129000001.0
2005-08-04 01:13:00,137.05,137.05,137.048,137.05,138100000.0
2005-08-04 01:14:00,137.05,137.055,137.042,137.042,25200000.0
2005-08-04 01:15:00,137.055,137.055,137.048,137.048,82599999.0
2005-08-04 01:16:00,137.063,137.063,137.05,137.056,91900000.0
2005-08-04 01:17:00,137.07,137.088,137.048,137.072,137399999.0
2005-08-04 01:18:00,137.049,137.05,137.038,137.04,128699998.0
2005-08-04 01:19:00,137.036,137.036,137.017,137.017,46700000.0
2005-08-04 01:20:00,137.016,137.016,137.005,137.014,68200000.0
2005-08-04 01:21:00,137.003,137.008,136.998,136.998,86999998.0
2005-08-04 01:22:00,136.995,137.005,136.995,137.0,64500000.0
2005-08-04 01:23:00,137.0,137.012,137.0,137.009,76100000.0
2005-08-04 01:24:00,137.005,137.015,137.0,137.0,84800002.0
2005-08-04 01:25:00,137.003,137.003,136.986,136.991,71600000.0
2005-08-04 01:26:00,136.974,136.982,136.945,136.947,110999998.0
2005-08-04 01:27:00,136.948,136.95,136.945,136.95,39600000.0
2005-08-04 01:28:00,136.948,136.95,136.939,136.939,84800000.0
2005-08-04 01:29:00,136.945,136.945,136.938,136.942,50300000.0
2005-08-04 01:30:00,136.94,136.953,136.936,136.953,98300000.0
2005-08-04 01:31:00,136.95,136.955,136.947,136.955,159000002.0
2005-08-04 01:32:00,136.949,136.97,136.948,136.97,55499999.0
2005-08-04 01:33:00,136.97,136.975,136.965,136.97,97400000.0
2005-08-04 01:34:00,136.972,137.003,136.961,136.974,111599999.0
2005-08-04 01:35:00,136.973,136.973,136.96,136.967,142799998.0
2005-08-04 01:36:00,136.958,137.005,136.954,137.005,82300000.0
2005-08-04 01:37:00,137.006,137.006,136.995,137.004,90500000.0
2005-08-04 01:38:00,137.013,137.015,136.991,136.998,111799999.0
2005-08-04 01:39:00,137.01,137.026,137.007,137.026,63200000.0
2005-08-04 01:40:00,137.028,137.028,137.018,137.023,95499999.0
2005-08-04 01:41:00,137.021,137.029,137.021,137.022,94200000.0
2005-08-04 01:42:00,137.03,137.039,137.027,137.03,127900000.0
2005-08-04 01:43:00,137.022,137.038,137.022,137.036,90600002.0
2005-08-04 01:44:00,137.032,137.042,137.032,137.032,89000000.0
2005-08-04 01:45:00,137.031,137.042,137.031,137.042,18400000.0
2005-08-04 01:46:00,137.041,137.061,137.041,137.061,110199997.0
2005-08-04 01:47:00,137.059,137.062,137.056,137.058,138700002.0
2005-08-04 01:48:00,137.049,137.059,137.041,137.049,43099999.0
2005-08-04 01:49:00,137.053,137.059,137.048,137.058,36800000.0
2005-08-04 01:50:00,137.042,137.056,137.042,137.055,118899999.0
2005-08-04 01:51:00,137.058,137.058,137.038,137.055,70399999.0
2005-08-04 01:52:00,137.058,137.058,137.046,137.049,105600000.0
2005-08-04 01:53:00,137.048,137.052,137.04,137.05,147099998.0
2005-08-04 01:54:00,137.057,137.059,137.043,137.043,93499999.0
2005-08-04 01:55:00,137.056,137.063,137.046,137.063,111000003.0
2005-08-04 01:56:00,137.056,137.056,137.043,137.043,139900001.0
2005-08-04 01:57:00,137.043,137.047,137.035,137.04,46400000.0
2005-08-04 01:58:00,137.04,137.048,137.04,137.045,97500002.0
2005-08-04 01:59:00,137.043,137.05,137.032,137.041,64600000.0
2005-08-04 02:00:00,137.043,137.044,137.012,137.032,75200000.0
2005-08-04 02:01:00,137.049,137.049,137.027,137.033,157100002.0
2005-08-04 02:02:00,137.042,137.048,137.031,137.031,66899999.0
2005-08-04 02:03:00,137.032,137.032,137.026,137.026,9600000.0
2005-08-04 02:04:00,137.025,137.043,137.025,137.041,83600001.0
2005-08-04 02:05:00,137.045,137.064,137.045,137.052,96899999.0
2005-08-04 02:06:00,137.057,137.059,137.045,137.046,171900000.0
2005-08-04 02:07:00,137.043,137.053,137.035,137.042,93300001.0
2005-08-04 02:08:00,137.05,137.053,137.038,137.038,152399998.0
2005-08-04 02:09:00,137.043,137.05,137.037,137.043,48300000.0
2005-08-04 02:10:00,137.035,137.037,137.026,137.037,104099999.0
2005-08-04 02:11:00,137.032,137.037,137.028,137.03,44200000.0
2005-08-04 02:12:00,137.023,137.026,137.003,137.003,76200002.0
2005-08-04 02:13:00,137.0,137.0,136.995,136.998,36800000.0
2005-08-04 02:14:00,136.994,136.994,136.982,136.982,177300002.0
2005-08-04 02:15:00,136.993,136.995,136.979,136.988,189600001.0
2005-08-04 02:16:00,136.985,137.023,136.985,137.023,64000000.0
2005-08-04 02:17:00,137.021,137.035,137.014,137.018,147300003.0
2005-08-04 02:18:00,137.021,137.041,137.021,137.041,143800000.0
2005-08-04 02:19:00,137.03,137.034,137.018,137.018,87799997.0
2005-08-04 02:20:00,137.021,137.026,137.013,137.013,108400002.0
2005-08-04 02:21:00,137.02,137.033,137.02,137.024,159000004.0
2005-08-04 02:22:00,137.028,137.041,137.024,137.038,58399999.0
2005-08-04 02:23:00,137.038,137.041,137.033,137.033,33500000.0
2005-08-04 02:24:00,137.042,137.046,137.03,137.03,133399997.0
2005-08-04 02:25:00,137.018,137.025,137.015,137.015,24800000.0
2005-08-04 02:26:00,137.013,137.039,137.013,137.039,88799999.0
2005-08-04 02:27:00,137.037,137.05,137.035,137.039,60300000.0
2005-08-04 02:28:00,137.041,137.051,137.041,137.049,72299998.0
2005-08-04 02:29:00,137.045,137.056,137.041,137.056,156200004.0
2005-08-04 02:30:00,137.063,137.074,137.063,137.071,34300000.0
2005-08-04 02:31:00,137.073,137.076,137.06,137.076,55600000.0
2005-08-04 02:32:00,137.077,137.092,137.062,137.092,111099997.0
2005-08-04 02:33:00,137.102,137.13,137.102,137.13,35200000.0
2005-08-04 02:34:00,137.126,137.126,137.103,137.103,62400001.0
2005-08-04 02:35:00,137.095,137.095,137.083,137.091,41099999.0
2005-08-04 02:36:00,137.082,137.088,137.075,137.08,76900000.0
2005-08-04 02:37:00,137.075,137.097,137.075,137.097,51399999.0
2005-08-04 02:38:00,137.088,137.093,137.067,137.067,167900003.0
2005-08-04 02:39:00,137.067,137.067,137.063,137.063,22400000.0
2005-08-04 02:40:00,137.06,137.065,137.052,137.052,80500000.0
2005-08-04 02:41:00,137.048,137.048,137.037,137.038,69700000.0
2005-08-04 02:42:00,137.037,137.058,137.037,137.056,76700000.0
2005-08-04 02:43:00,137.057,137.065,137.057,137.062,63699998.0
2005-08-04 02:44:00,137.056,137.056,137.037,137.037,73900000.0
2005-08-04 02:45:00,137.042,137.053,137.042,137.043,87500000.0
2005-08-04 02:46:00,137.041,137.048,137.03,137.048,64599999.0
2005-08-04 02:47:00,137.052,137.052,137.017,137.034,27200000.0
2005-08-04 02:48:00,137.031,137.039,137.031,137.039,52500001.0
2005-08-04 02:49:00,137.044,137.052,137.044,137.052,45500001.0
2005-08-04 02:50:00,137.053,137.053,137.044,137.047,30700000.0
2005-08-04 02:51:00,137.047,137.059,137.039,137.042,58999999.0
2005-08-04 02:52:00,137.048,137.071,137.048,137.071,42200000.0
2005-08-04 02:53:00,137.067,137.074,137.055,137.07,135500001.0
2005-08-04 02:54:00,137.075,137.084,137.075,137.079,13100000.0
2005-08-04 02:55:00,137.079,137.079,137.053,137.058,72100002.0
2005-08-04 02:56:00,137.055,137.065,137.047,137.047,188899997.0
2005-08-04 02:57:00,137.045,137.045,137.03,137.03,90000002.0
2005-08-04 02:58:00,137.028,137.028,137.012,137.027,121499996.0
2005-08-04 02:59:00,137.031,137.031,136.99,136.99,109300001.0
2005-08-04 03:00:00,136.975,136.975,136.945,136.945,5900000.0
2005-08-04 03:01:00,136.917,136.917,136.872,136.872,83200000.0
2005-08-04 03:02:00,136.849,136.861,136.816,136.861,49400000.0
2005-08-04 03:03:00,136.855,136.855,136.826,136.841,125100001.0
2005-08-04 03:04:00,136.838,136.838,136.833,136.833,38699999.0
2005-08-04 03:05:00,136.838,136.869,136.836,136.869,102300000.0
2005-08-04 03:06:00,136.868,136.868,136.852,136.855,74899999.0
2005-08-04 03:07:00,136.863,136.895,136.863,136.895,49700000.0
2005-08-04 03:08:00,136.872,136.872,136.863,136.863,52099998.0
2005-08-04 03:09:00,136.83,136.83,136.821,136.821,28700001.0
2005-08-04 03:10:00,136.811,136.826,136.805,136.814,138799998.0
2005-08-04 03:11:00,136.815,136.822,136.81,136.822,42400000.0
2005-08-04 03:12:00,136.818,136.837,136.811,136.825,114900002.0
2005-08-04 03:13:00,136.835,136.845,136.835,136.845,90400001.0
2005-08-04 03:14:00,136.85,136.865,136.85,136.855,96700002.0
2005-08-04 03:15:00,136.868,136.868,136.852,136.858,74600001.0
2005-08-04 03:16:00,136.858,136.877,136.856,136.877,93800001.0
2005-08-04 03:17:00,136.882,136.971,136.874,136.971,80400000.0
2005-08-04 03:18:00,137.035,137.081,137.035,137.06,57100000.0
2005-08-04 03:19:00,137.043,137.07,137.03,137.058,114399998.0
2005-08-04 03:20:00,137.045,137.045,137.008,137.008,45200000.0
2005-08-04 03:21:00,137.035,137.047,137.024,137.044,69700000.0
2005-08-04 03:22:00,137.036,137.041,137.027,137.039,73399999.0
2005-08-04 03:23:00,137.04,137.088,137.04,137.088,49100000.0
2005-08-04 03:24:00,137.121,137.175,137.121,137.149,135799997.0
2005-08-04 03:25:00,137.133,137.133,137.06,137.072,143399997.0
2005-08-04 03:26:00,137.075,137.077,137.05,137.051,89900000.0
2005-08-04 03:27:00,137.073,137.083,137.071,137.083,109600002.0
2005-08-04 03:28:00,137.081,137.088,137.08,137.086,78600000.0
2005-08-04 03:29:00,137.073,137.095,137.073,137.095,185400002.0
2005-08-04 03:30:00,137.098,137.13,137.098,137.13,118200001.0
2005-08-04 03:31:00,137.123,137.123,137.109,137.118,26300000.0
2005-08-04 03:32:00,137.12,137.144,137.12,137.14,82700000.0
2005-08-04 03:33:00,137.142,137.155,137.134,137.134,113799999.0
2005-08-04 03:34:00,137.142,137.145,137.129,137.135,38500000.0
2005-08-04 03:35:00,137.143,137.145,137.124,137.124,91599998.0
2005-08-04 03:36:00,137.129,137.139,137.12,137.12,47800000.0
2005-08-04 03:37:00,137.115,137.126,137.103,137.103,94999997.0
2005-08-04 03:38:00,137.091,137.091,137.058,137.058,87099997.0
2005-08-04 03:39:00,137.057,137.06,137.038,137.045,85799999.0
2005-08-04 03:40:00,137.055,137.088,137.055,137.078,62900000.0
2005-08-04 03:41:00,137.063,137.071,137.054,137.058,79100001.0
2005-08-04 03:42:00,137.048,137.054,137.042,137.05,91200000.0
2005-08-04 03:43:00,137.035,137.035,137.001,137.016,96399998.0
2005-08-04 03:44:00,137.006,137.018,136.997,137.002,92599999.0
2005-08-04 03:45:00,137.005,137.016,136.996,136.996,67899999.0
2005-08-04 03:46:00,136.984,136.989,136.968,136.989,142999998.0
2005-08-04 03:47:00,136.985,136.985,136.953,136.953,67100000.0
2005-08-04 03:48:00,136.954,136.969,136.938,136.938,66900001.0
2005-08-04 03:49:00,136.929,136.954,136.926,136.954,78299999.0
2005-08-04 03:50:00,136.977,137.008,136.977,137.002,88300000.0
2005-08-04 03:51:00,137.005,137.005,136.996,136.996,86399998.0
2005-08-04 03:52:00,136.978,136.978,136.972,136.972,7700000.0
2005-08-04 03:53:00,136.952,136.952,136.937,136.937,30200000.0
2005-08-04 03:54:00,136.915,136.915,136.9,136.903,95100000.0
2005-08-04 03:55:00,136.904,136.913,136.897,136.913,62300001.0
2005-08-04 03:56:00,136.927,136.958,136.927,136.953,53699998.0
2005-08-04 03:57:00,136.953,136.962,136.948,136.96,41799999.0
2005-08-04 03:58:00,136.961,136.968,136.953,136.953,93100000.0
2005-08-04 03:59:00,136.947,136.958,136.947,136.958,69500002.0
2005-08-04 04:00:00,136.957,136.965,136.957,136.96,62100000.0
2005-08-04 04:01:00,136.965,136.971,136.951,136.957,95499999.0
2005-08-04 04:02:00,136.96,136.96,136.957,136.96,24000000.0
2005-08-04 04:03:00,136.968,136.968,136.936,136.937,59100000.0
2005-08-04 04:04:00,136.929,136.942,136.927,136.931,234000003.0
2005-08-04 04:05:00,136.938,136.96,136.938,136.96,18400000.0
2005-08-04 04:06:00,136.963,136.963,136.931,136.932,52000000.0
2005-08-04 04:07:00,136.943,136.943,136.93,136.93,114900000.0
2005-08-04 04:08:00,136.938,136.938,136.929,136.933,68699998.0
2005-08-04 04:09:00,136.925,136.942,136.925,136.938,148599998.0
2005-08-04 04:10:00,136.934,136.934,136.913,136.913,73500001.0
2005-08-04 04:11:00,136.906,136.913,136.889,136.889,57500000.0
2005-08-04 04:12:00,136.882,136.907,136.882,136.896,40700000.0
2005-08-04 04:13:00,136.895,136.907,136.885,136.891,119800001.0
2005-08-04 04:14:00,136.903,136.922,136.903,136.918,127899998.0
2005-08-04 04:15:00,136.892,136.91,136.888,136.902,117699999.0
2005-08-04 04:16:00,136.911,136.926,136.911,136.912,132999997.0
2005-08-04 04:17:00,136.915,136.915,136.885,136.885,122399997.0
2005-08-04 04:18:00,136.878,136.895,136.878,136.895,91900000.0
2005-08-04 04:19:00,136.89,136.893,136.883,136.89,138900001.0
2005-08-04 04:20:00,136.899,136.9,136.886,136.886,89199999.0
2005-08-04 04:21:00,136.888,136.897,136.881,136.888,76899999.0
2005-08-04 04:22:00,136.887,136.892,136.876,136.89,87300000.0
2005-08-04 04:23:00,136.898,136.898,136.891,136.898,95399999.0
2005-08-04 04:24:00,136.898,136.902,136.898,136.902,22400000.0
2005-08-04 04:25:00,136.903,136.911,136.902,136.907,35500000.0
2005-08-04 04:26:00,136.911,136.921,136.908,136.917,122200002.0
2005-08-04 04:27:00,136.915,136.915,136.894,136.909,23900000.0
2005-08-04 04:28:00,136.913,136.93,136.913,136.917,48300000.0
2005-08-04 04:29:00,136.91,136.927,136.91,136.913,155799998.0
2005-08-04 04:30:00,136.912,136.912,136.896,136.905,71599999.0
2005-08-04 04:31:00,136.92,136.938,136.92,136.932,70900001.0
2005-08-04 04:32:00,136.942,136.942,136.922,136.936,178600004.0
2005-08-04 04:33:00,136.94,136.941,136.925,136.932,57299999.0
2005-08-04 04:34:00,136.938,136.95,136.915,136.93,125099998.0
2005-08-04 04:35:00,136.934,136.944,136.914,136.914,82899999.0
2005-08-04 04:36:00,136.914,136.924,136.914,136.918,80300002.0
2005-08-04 04:37:00,136.92,136.939,136.92,136.932,81800000.0
2005-08-04 04:38:00,136.925,136.933,136.913,136.92,216200004.0
2005-08-04 04:39:00,136.918,136.925,136.911,136.919,75900001.0
2005-08-04 04:40:00,136.94,136.946,136.928,136.93,48800000.0
2005-08-04 04:41:00,136.917,136.932,136.916,136.932,35499999.0
2005-08-04 04:42:00,136.938,136.951,136.938,136.951,51899999.0
2005-08-04 04:43:00,136.958,136.966,136.956,136.965,115600001.0
2005-08-04 04:44:00,136.98,136.986,136.973,136.982,51799999.0
2005-08-04 04:45:00,136.969,136.969,136.957,136.957,66900000.0
2005-08-04 04:46:00,136.965,136.969,136.965,136.969,15200000.0
2005-08-04 04:47:00,136.988,136.988,136.98,136.988,65500001.0
2005-08-04 04:48:00,136.989,136.989,136.986,136.986,30299999.0
2005-08-04 04:49:00,136.985,136.985,136.961,136.97,125800001.0
2005-08-04 04:50:00,136.965,136.965,136.965,136.965,4800000.0
2005-08-04 04:51:00,136.961,136.966,136.959,136.966,60800000.0
2005-08-04 04:52:00,136.968,136.968,136.961,136.968,197600001.0
2005-08-04 04:53:00,136.955,136.965,136.955,136.955,59200000.0
2005-08-04 04:54:00,136.963,136.967,136.959,136.959,32200000.0
2005-08-04 04:55:00,136.96,136.975,136.96,136.975,87700000.0
2005-08-04 04:56:00,136.981,136.988,136.967,136.988,87500002.0
2005-08-04 04:57:00,136.993,137.0,136.993,136.998,98800001.0
2005-08-04 04:58:00,137.011,137.019,137.011,137.019,31199999.0
2005-08-04 04:59:00,137.033,137.056,137.033,137.05,62500000.0
2005-08-04 05:00:00,137.042,137.052,137.033,137.052,202300002.0
2005-08-04 05:01:00,137.052,137.058,137.016,137.016,54400000.0
2005-08-04 05:02:00,137.009,137.016,137.009,137.016,10500000.0
2005-08-04 05:03:00,137.021,137.021,136.997,136.997,44700000.0
2005-08-04 05:04:00,136.995,137.009,136.995,137.0,163699998.0
2005-08-04 05:05:00,136.996,136.998,136.996,136.998,42700001.0
2005-08-04 05:06:00,136.992,137.006,136.992,137.0,85000000.0
2005-08-04 05:07:00,136.986,136.986,136.973,136.982,26300000.0
2005-08-04 05:08:00,136.993,137.012,136.991,136.995,157900003.0
2005-08-04 05:09:00,136.992,136.992,136.976,136.979,56200000.0
2005-08-04 05:10:00,136.969,136.991,136.964,136.991,83999999.0
2005-08-04 05:11:00,136.993,137.005,136.981,137.005,79500000.0
2005-08-04 05:12:00,137.0,137.0,137.0,137.0,500000.0
2005-08-04 05:13:00,137.01,137.013,137.005,137.005,38400000.0
2005-08-04 05:14:00,137.007,137.007,136.999,137.0,87699999.0
2005-08-04 05:15:00,137.007,137.007,136.981,136.981,60900000.0
2005-08-04 05:16:00,136.988,136.992,136.98,136.987,69500000.0
2005-08-04 05:17:00,136.977,137.003,136.977,136.987,71600001.0
2005-08-04 05:18:00,137.011,137.011,136.994,137.006,180699994.0
2005-08-04 05:19:00,137.005,137.005,136.995,136.995,73500000.0
2005-08-04 05:20:00,137.0,137.002,136.999,137.0,70000000.0
2005-08-04 05:21:00,137.001,137.017,137.001,137.001,93599997.0
2005-08-04 05:22:00,137.008,137.008,136.997,137.002,84000000.0
2005-08-04 05:23:00,136.99,137.003,136.99,137.003,36000000.0
2005-08-04 05:24:00,137.005,137.005,137.0,137.002,25600000.0
2005-08-04 05:25:00,137.003,137.006,136.988,137.0,87400000.0
2005-08-04 05:26:00,136.997,136.997,136.989,136.99,47700000.0
2005-08-04 05:27:00,136.99,136.99,136.985,136.985,56599998.0
2005-08-04 05:28:00,136.99,136.995,136.99,136.995,28000000.0
2005-08-04 05:29:00,137.002,137.015,136.99,136.991,53200000.0
2005-08-04 05:30:00,136.977,136.994,136.973,136.994,48600000.0
2005-08-04 05:31:00,137.001,137.022,136.99,137.022,79299998.0
2005-08-04 05:32:00,137.02,137.02,136.992,136.992,75100002.0
2005-08-04 05:33:00,136.99,136.99,136.977,136.99,62099998.0
2005-08-04 05:34:00,136.991,137.002,136.99,136.993,63600001.0
2005-08-04 05:35:00,136.994,137.001,136.994,137.001,56599999.0
2005-08-04 05:36:00,136.991,136.999,136.991,136.999,58800001.0
2005-08-04 05:37:00,136.988,137.01,136.988,137.003,102300000.0
2005-08-04 05:38:00,137.001,137.011,137.001,137.004,48000000.0
2005-08-04 05:39:00,137.002,137.008,136.995,136.995,57300000.0
2005-08-04 05:40:00,136.992,137.006,136.992,136.998,74800000.0
2005-08-04 05:41:00,136.987,136.987,136.961,136.961,69800000.0
2005-08-04 05:42:00,136.958,136.958,136.958,136.958,27900000.0
2005-08-04 05:43:00,136.949,136.969,136.949,136.96,144599999.0
2005-08-04 05:44:00,136.955,136.967,136.955,136.96,152399998.0
2005-08-04 05:45:00,136.962,136.97,136.958,136.97,89900002.0
2005-08-04 05:46:00,136.965,136.973,136.957,136.957,105500003.0
2005-08-04 05:47:00,136.956,136.967,136.956,136.961,39000000.0
2005-08-04 05:48:00,136.957,136.957,136.948,136.948,31200000.0
2005-08-04 05:49:00,136.949,136.961,136.947,136.955,137600000.0
2005-08-04 05:50:00,136.953,136.953,136.937,136.937,53999999.0
2005-08-04 05:51:00,136.938,136.938,136.933,136.933,69500000.0
2005-08-04 05:52:00,136.925,136.938,136.925,136.928,105500002.0
2005-08-04 05:53:00,136.927,136.927,136.909,136.91,154400001.0
2005-08-04 05:54:00,136.913,136.916,136.912,136.913,123700001.0
2005-08-04 05:55:00,136.918,136.918,136.903,136.905,56900000.0
2005-08-04 05:56:00,136.914,136.916,136.914,136.916,6000000.0
2005-08-04 05:57:00,136.919,136.929,136.912,136.918,53800000.0
2005-08-04 05:58:00,136.922,136.928,136.914,136.927,82200000.0
2005-08-04 05:59:00,136.927,136.931,136.918,136.922,59499999.0
2005-08-04 06:00:00,136.922,136.946,136.922,136.946,101600001.0
2005-08-04 06:01:00,136.954,136.964,136.953,136.961,45800000.0
2005-08-04 06:02:00,136.953,136.967,136.953,136.967,62800000.0
2005-08-04 06:03:00,136.968,136.968,136.96,136.963,119500000.0
2005-08-04 06:04:00,136.972,136.972,136.959,136.96,77599999.0
2005-08-04 06:05:00,136.974,136.974,136.954,136.967,50700001.0
2005-08-04 06:06:00,136.963,136.971,136.962,136.962,106799999.0
2005-08-04 06:07:00,136.952,136.965,136.946,136.957,101000001.0
2005-08-04 06:08:00,136.964,136.964,136.934,136.942,39200000.0
2005-08-04 06:09:00,136.94,136.949,136.931,136.934,36400000.0
2005-08-04 06:10:00,136.93,136.93,136.925,136.925,101199997.0
2005-08-04 06:11:00,136.92,136.945,136.92,136.941,99699999.0
2005-08-04 06:12:00,136.932,136.932,136.919,136.922,51399999.0
2005-08-04 06:13:00,136.919,136.938,136.919,136.921,87200001.0
2005-08-04 06:14:00,136.925,136.925,136.92,136.92,19400000.0
2005-08-04 06:15:00,136.926,136.926,136.902,136.902,61600000.0
2005-08-04 06:16:00,136.908,136.912,136.898,136.909,61300000.0
2005-08-04 06:17:00,136.91,136.922,136.906,136.922,63200000.0
2005-08-04 06:18:00,136.913,136.918,136.911,136.918,130199997.0
2005-08-04 06:19:00,136.922,136.922,136.905,136.908,155999999.0
2005-08-04 06:20:00,136.919,136.931,136.919,136.931,30000000.0
2005-08-04 06:21:00,136.923,136.942,136.923,136.942,48500000.0
2005-08-04 06:22:00,136.933,136.935,136.919,136.927,54500000.0
2005-08-04 06:23:00,136.935,136.939,136.922,136.938,136099997.0
2005-08-04 06:24:00,136.936,136.936,136.934,136.934,9600000.0
2005-08-04 06:25:00,136.938,136.945,136.93,136.933,121199999.0
2005-08-04 06:26:00,136.923,136.923,136.904,136.904,20100000.0
2005-08-04 06:27:00,136.908,136.912,136.9,136.902,89400000.0
2005-08-04 06:28:00,136.903,136.916,136.898,136.903,142000002.0
2005-08-04 06:29:00,136.91,136.917,136.902,136.917,83199998.0
2005-08-04 06:30:00,136.918,136.918,136.909,136.909,49600001.0
2005-08-04 06:31:00,136.91,136.91,136.91,136.91,28600000.0
2005-08-04 06:32:00,136.911,136.918,136.909,136.91,108800000.0
2005-08-04 06:33:00,136.907,136.907,136.902,136.907,106100001.0
2005-08-04 06:34:00,136.906,136.914,136.906,136.911,22400000.0
2005-08-04 06:35:00,136.92,136.925,136.92,136.92,35900001.0
2005-08-04 06:36:00,136.925,136.925,136.915,136.92,28000000.0
2005-08-04 06:37:00,136.916,136.938,136.916,136.927,83099999.0
2005-08-04 06:38:00,136.933,136.933,136.928,136.933,58300001.0
2005-08-04 06:39:00,136.945,136.957,136.945,136.951,51700000.0
2005-08-04 06:40:00,136.942,136.951,136.935,136.935,163200001.0
2005-08-04 06:41:00,136.938,136.945,136.931,136.938,104600002.0
2005-08-04 06:42:00,136.931,136.934,136.914,136.914,81699999.0
2005-08-04 06:43:00,136.907,136.907,136.895,136.902,110899999.0
2005-08-04 06:44:00,136.912,136.912,136.901,136.902,86999997.0
2005-08-04 06:45:00,136.91,136.91,136.905,136.905,67500000.0
2005-08-04 06:46:00,136.907,136.915,136.9,136.902,71300001.0
2005-08-04 06:47:00,136.914,136.916,136.914,136.916,36000000.0
2005-08-04 06:48:00,136.918,136.918,136.906,136.91,75200001.0
2005-08-04 06:49:00,136.904,136.918,136.904,136.917,85099998.0
2005-08-04 06:50:00,136.926,136.947,136.925,136.947,89500001.0
2005-08-04 06:51:00,136.942,136.955,136.939,136.942,84000000.0
2005-08-04 06:52:00,136.948,136.96,136.941,136.941,115000002.0
2005-08-04 06:53:00,136.942,136.949,136.928,136.949,135000001.0
2005-08-04 06:54:00,136.947,136.955,136.945,136.945,112099997.0
2005-08-04 06:55:00,136.942,136.944,136.912,136.912,68100001.0
2005-08-04 06:56:00,136.909,136.911,136.898,136.909,76300001.0
2005-08-04 06:57:00,136.905,136.905,136.891,136.9,97699999.0
2005-08-04 06:58:00,136.9,136.913,136.9,136.913,100399997.0
2005-08-04 06:59:00,136.915,136.915,136.905,136.91,106099998.0
2005-08-04 07:00:00,136.918,136.922,136.91,136.92,138099998.0
2005-08-04 07:01:00,136.906,136.928,136.906,136.928,34700000.0
2005-08-04 07:02:00,136.93,136.944,136.93,136.935,115799999.0
2005-08-04 07:03:00,136.937,136.937,136.922,136.923,109500001.0
2005-08-04 07:04:00,136.937,136.94,136.925,136.94,68800001.0
2005-08-04 07:05:00,136.923,136.942,136.923,136.932,116999997.0
2005-08-04 07:06:00,136.93,136.938,136.91,136.91,227500000.0
2005-08-04 07:07:00,136.918,136.921,136.909,136.912,41300001.0
2005-08-04 07:08:00,136.91,136.919,136.904,136.91,67300000.0
2005-08-04 07:09:00,136.912,136.923,136.909,136.91,51600000.0
2005-08-04 07:10:00,136.92,136.93,136.92,136.93,22700000.0
2005-08-04 07:11:00,136.947,136.947,136.923,136.923,214900000.0
2005-08-04 07:12:00,136.917,136.924,136.91,136.924,83400001.0
2005-08-04 07:13:00,136.933,136.935,136.927,136.93,77600001.0
2005-08-04 07:14:00,136.927,136.936,136.925,136.929,90100001.0
2005-08-04 07:15:00,136.929,136.948,136.929,136.942,81299999.0
2005-08-04 07:16:00,136.948,136.963,136.948,136.953,102199999.0
2005-08-04 07:17:00,136.947,136.962,136.944,136.962,51200000.0
2005-08-04 07:18:00,136.956,136.958,136.955,136.958,60500000.0
2005-08-04 07:19:00,136.948,136.948,136.937,136.937,43700001.0
2005-08-04 07:20:00,136.921,136.94,136.921,136.94,35200000.0
2005-08-04 07:21:00,136.939,136.943,136.93,136.936,66400000.0
2005-08-04 07:22:00,136.925,136.925,136.917,136.917,77900000.0
2005-08-04 07:23:00,136.923,136.923,136.912,136.913,75099999.0
2005-08-04 07:24:00,136.904,136.91,136.892,136.91,78300000.0
2005-08-04 07:25:00,136.91,136.915,136.905,136.905,99400000.0
2005-08-04 07:26:00,136.91,136.915,136.908,136.91,69800001.0
2005-08-04 07:27:00,136.906,136.906,136.89,136.89,130699999.0
2005-08-04 07:28:00,136.897,136.897,136.867,136.867,37200000.0
2005-08-04 07:29:00,136.86,136.87,136.857,136.862,104700000.0
2005-08-04 07:30:00,136.86,136.867,136.86,136.86,135899999.0
2005-08-04 07:31:00,136.866,136.867,136.864,136.867,26400000.0
2005-08-04 07:32:00,136.88,136.887,136.88,136.881,104699999.0
2005-08-04 07:33:00,136.878,136.884,136.871,136.881,92700001.0
2005-08-04 07:34:00,136.882,136.882,136.868,136.882,59899999.0
2005-08-04 07:35:00,136.877,136.877,136.859,136.873,39400001.0
2005-08-04 07:36:00,136.888,136.907,136.888,136.895,39200000.0
2005-08-04 07:37:00,136.888,136.902,136.882,136.882,81400000.0
2005-08-04 07:38:00,136.873,136.905,136.873,136.905,48599999.0
2005-08-04 07:39:00,136.898,136.916,136.895,136.901,112399999.0
2005-08-04 07:40:00,136.894,136.9,136.892,136.9,123000000.0
2005-08-04 07:41:00,136.898,136.92,136.898,136.909,124800003.0
2005-08-04 07:42:00,136.888,136.926,136.888,136.926,74900000.0
2005-08-04 07:43:00,136.923,136.95,136.923,136.95,133100000.0
2005-08-04 07:44:00,136.944,136.944,136.926,136.937,146799996.0
2005-08-04 07:45:00,136.935,136.946,136.93,136.945,33100000.0
2005-08-04 07:46:00,136.943,136.945,136.93,136.945,34800000.0
2005-08-04 07:47:00,136.953,136.96,136.951,136.952,98000002.0
2005-08-04 07:48:00,136.948,136.953,136.942,136.948,48000000.0
2005-08-04 07:49:00,136.948,136.948,136.943,136.943,42800000.0
2005-08-04 07:50:00,136.938,136.938,136.911,136.924,66299999.0
2005-08-04 07:51:00,136.925,136.935,136.925,136.932,96199996.0
2005-08-04 07:52:00,136.93,136.939,136.92,136.92,64200001.0
2005-08-04 07:53:00,136.925,136.931,136.922,136.922,72699999.0
2005-08-04 07:54:00,136.907,136.907,136.905,136.905,39099999.0
2005-08-04 07:55:00,136.905,136.92,136.898,136.899,142000001.0
2005-08-04 07:56:00,136.903,136.918,136.899,136.901,55499998.0
2005-08-04 07:57:00,136.916,136.93,136.916,136.925,125200002.0
2005-08-04 07:58:00,136.938,136.938,136.923,136.923,114200000.0
2005-08-04 07:59:00,136.915,136.925,136.915,136.925,93600002.0
2005-08-04 08:00:00,136.923,136.924,136.916,136.916,168999999.0
2005-08-04 08:01:00,136.92,136.927,136.918,136.927,59399999.0
2005-08-04 08:02:00,136.928,136.928,136.924,136.928,69499999.0
2005-08-04 08:03:00,136.918,136.926,136.914,136.926,62400000.0
2005-08-04 08:04:00,136.937,136.937,136.908,136.926,76500000.0
2005-08-04 08:05:00,136.923,136.923,136.892,136.892,54299999.0
2005-08-04 08:06:00,136.887,136.887,136.859,136.874,111200001.0
2005-08-04 08:07:00,136.875,136.884,136.875,136.883,18400000.0
2005-08-04 08:08:00,136.892,136.893,136.853,136.881,103200000.0
2005-08-04 08:09:00,136.878,136.88,136.86,136.868,81300001.0
2005-08-04 08:10:00,136.85,136.85,136.83,136.83,59699998.0
2005-08-04 08:11:00,136.833,136.854,136.821,136.854,160799999.0
2005-08-04 08:12:00,136.846,136.846,136.832,136.842,156400002.0
2005-08-04 08:13:00,136.837,136.855,136.837,136.846,93899999.0
2005-08-04 08:14:00,136.837,136.86,136.837,136.851,95400000.0
2005-08-04 08:15:00,136.851,136.868,136.851,136.865,96200000.0
2005-08-04 08:16:00,136.862,136.865,136.844,136.851,44100000.0
2005-08-04 08:17:00,136.847,136.857,136.844,136.85,151899999.0
2005-08-04 08:18:00,136.846,136.86,136.846,136.857,41600000.0
2005-08-04 08:19:00,136.855,136.855,136.855,136.855,800000.0
2005-08-04 08:20:00,136.855,136.867,136.855,136.862,75600000.0
2005-08-04 08:21:00,136.851,136.853,136.84,136.85,84400002.0
2005-08-04 08:22:00,136.855,136.866,136.855,136.865,76700001.0
2005-08-04 08:23:00,136.859,136.868,136.853,136.868,118800001.0
2005-08-04 08:24:00,136.872,136.882,136.87,136.87,75000000.0
2005-08-04 08:25:00,136.853,136.853,136.84,136.84,13600000.0
2005-08-04 08:26:00,136.84,136.853,136.84,136.853,57200001.0
2005-08-04 08:27:00,136.843,136.843,136.824,136.824,132900001.0
2005-08-04 08:28:00,136.823,136.83,136.803,136.803,167199998.0
2005-08-04 08:29:00,136.812,136.817,136.787,136.789,104700002.0
2005-08-04 08:30:00,136.781,136.781,136.733,136.741,122000002.0
2005-08-04 08:31:00,136.748,136.763,136.748,136.76,75499998.0
2005-08-04 08:32:00,136.763,136.763,136.753,136.759,63900000.0
2005-08-04 08:33:00,136.759,136.774,136.759,136.769,79399998.0
2005-08-04 08:34:00,136.756,136.791,136.756,136.791,82000000.0
2005-08-04 08:35:00,136.789,136.798,136.768,136.768,48899999.0
2005-08-04 08:36:00,136.777,136.804,136.777,136.793,92300000.0
2005-08-04 08:37:00,136.782,136.782,136.761,136.777,99799999.0
2005-08-04 08:38:00,136.781,136.784,136.756,136.756,101200002.0
2005-08-04 08:39:00,136.752,136.76,136.747,136.748,59700000.0
2005-08-04 08:40:00,136.748,136.752,136.741,136.752,74299998.0
2005-08-04 08:41:00,136.75,136.783,136.743,136.783,164500002.0
2005-08-04 08:42:00,136.79,136.799,136.786,136.79,131700001.0
2005-08-04 08:43:00,136.779,136.781,136.762,136.768,70100000.0
2005-08-04 08:44:00,136.769,136.781,136.764,136.781,117499998.0
2005-08-04 08:45:00,136.792,136.806,136.789,136.789,54300000.0
2005-08-04 08:46:00,136.779,136.785,136.774,136.785,180199998.0
2005-08-04 08:47:00,136.779,136.786,136.779,136.786,45500000.0
2005-08-04 08:48:00,136.779,136.779,136.767,136.778,64000000.0
2005-08-04 08:49:00,136.754,136.775,136.754,136.77,106300001.0
2005-08-04 08:50:00,136.781,136.787,136.78,136.78,66700000.0
2005-08-04 08:51:00,136.776,136.779,136.748,136.751,134600000.0
2005-08-04 08:52:00,136.74,136.74,136.703,136.709,56300000.0
2005-08-04 08:53:00,136.723,136.75,136.723,136.743,57300000.0
2005-08-04 08:54:00,136.737,136.748,136.73,136.73,97099999.0
2005-08-04 08:55:00,136.727,136.734,136.723,136.734,26500000.0
2005-08-04 08:56:00,136.741,136.757,136.741,136.757,88400002.0
2005-08-04 08:57:00,136.758,136.769,136.735,136.735,89699999.0
2005-08-04 08:58:00,136.747,136.773,136.747,136.756,69499999.0
2005-08-04 08:59:00,136.756,136.768,136.753,136.765,207700000.0
2005-08-04 09:00:00,136.765,136.776,136.757,136.763,61499999.0
2005-08-04 09:01:00,136.767,136.769,136.755,136.755,49899999.0
2005-08-04 09:02:00,136.752,136.753,136.737,136.753,85100000.0
2005-08-04 09:03:00,136.757,136.771,136.757,136.771,100600000.0
2005-08-04 09:04:00,136.772,136.777,136.745,136.745,91200002.0
2005-08-04 09:05:00,136.749,136.771,136.749,136.77,113799999.0
2005-08-04 09:06:00,136.767,136.8,136.767,136.795,92000002.0
2005-08-04 09:07:00,136.797,136.811,136.791,136.791,124199995.0
2005-08-04 09:08:00,136.787,136.788,136.772,136.773,116400002.0
2005-08-04 09:09:00,136.762,136.79,136.762,136.79,125800000.0
2005-08-04 09:10:00,136.781,136.789,136.781,136.782,144800000.0
2005-08-04 09:11:00,136.783,136.791,136.768,136.791,89499999.0
2005-08-04 09:12:00,136.797,136.821,136.796,136.796,83200000.0
2005-08-04 09:13:00,136.785,136.785,136.765,136.765,109200001.0
2005-08-04 09:14:00,136.756,136.758,136.73,136.746,134700000.0
2005-08-04 09:15:00,136.744,136.744,136.733,136.74,40100000.0
2005-08-04 09:16:00,136.739,136.746,136.739,136.746,27200001.0
2005-08-04 09:17:00,136.746,136.762,136.746,136.762,11300000.0
2005-08-04 09:18:00,136.76,136.779,136.754,136.779,62599998.0
2005-08-04 09:19:00,136.77,136.77,136.765,136.768,45699999.0
2005-08-04 09:20:00,136.757,136.767,136.738,136.74,76200000.0
2005-08-04 09:21:00,136.736,136.736,136.723,136.723,54399999.0
2005-08-04 09:22:00,136.73,136.735,136.717,136.723,98899999.0
2005-08-04 09:23:00,136.722,136.722,136.707,136.713,76000001.0
2005-08-04 09:24:00,136.721,136.721,136.702,136.707,80099998.0
2005-08-04 09:25:00,136.709,136.71,136.705,136.705,95799998.0
2005-08-04 09:26:00,136.703,136.703,136.675,136.675,76400000.0
2005-08-04 09:27:00,136.672,136.692,136.671,136.692,72000000.0
2005-08-04 09:28:00,136.692,136.696,136.675,136.686,94499999.0
2005-08-04 09:29:00,136.688,136.709,136.684,136.699,137700001.0
2005-08-04 09:30:00,136.702,136.733,136.702,136.726,110600003.0
2005-08-04 09:31:00,136.728,136.76,136.723,136.76,109800000.0
2005-08-04 09:32:00,136.765,136.789,136.765,136.787,88300001.0
2005-08-04 09:33:00,136.786,136.796,136.785,136.785,85499999.0
2005-08-04 09:34:00,136.796,136.817,136.795,136.817,71900000.0
2005-08-04 09:35:00,136.825,136.837,136.821,136.837,130599999.0
2005-08-04 09:36:00,136.84,136.84,136.821,136.825,88999998.0
2005-08-04 09:37:00,136.82,136.82,136.801,136.804,60000000.0
2005-08-04 09:38:00,136.816,136.824,136.816,136.822,125999997.0
2005-08-04 09:39:00,136.822,136.825,136.816,136.82,94300000.0
2005-08-04 09:40:00,136.813,136.813,136.774,136.774,125300002.0
2005-08-04 09:41:00,136.781,136.793,136.781,136.787,82300000.0
2005-08-04 09:42:00,136.783,136.806,136.763,136.806,121299998.0
2005-08-04 09:43:00,136.799,136.813,136.799,136.805,123899998.0
2005-08-04 09:44:00,136.796,136.806,136.78,136.78,83800000.0
2005-08-04 09:45:00,136.775,136.775,136.766,136.767,35200000.0
2005-08-04 09:46:00,136.772,136.791,136.772,136.782,68799999.0
2005-08-04 09:47:00,136.787,136.806,136.787,136.794,65400000.0
2005-08-04 09:48:00,136.795,136.838,136.787,136.828,113800002.0
2005-08-04 09:49:00,136.846,136.868,136.839,136.849,60700000.0
2005-08-04 09:50:00,136.844,136.862,136.844,136.853,135199998.0
2005-08-04 09:51:00,136.851,136.851,136.836,136.85,105299999.0
2005-08-04 09:52:00,136.853,136.86,136.845,136.845,65399999.0
2005-08-04 09:53:00,136.863,136.873,136.861,136.861,96900000.0
2005-08-04 09:54:00,136.875,136.88,136.861,136.877,122099997.0
2005-08-04 09:55:00,136.883,136.887,136.874,136.885,150399997.0
2005-08-04 09:56:00,136.881,136.888,136.867,136.879,162100001.0
2005-08-04 09:57:00,136.874,136.882,136.868,136.868,72800000.0
2005-08-04 09:58:00,136.879,136.882,136.878,136.879,64300000.0
2005-08-04 09:59:00,136.872,136.874,136.866,136.869,68700001.0
2005-08-04 10:00:00,136.87,136.885,136.87,136.885,57200001.0
2005-08-04 10:01:00,136.923,136.961,136.923,136.961,63700000.0
2005-08-04 10:02:00,136.971,137.025,136.971,137.025,73900002.0
2005-08-04 10:03:00,137.027,137.04,137.022,137.04,151699999.0
2005-08-04 10:04:00,137.052,137.056,137.038,137.04,104000000.0
2005-08-04 10:05:00,137.059,137.071,137.059,137.071,14100000.0
2005-08-04 10:06:00,137.115,137.144,137.115,137.132,60700000.0
2005-08-04 10:07:00,137.119,137.119,137.097,137.097,90400000.0
2005-08-04 10:08:00,137.094,137.094,137.065,137.065,39700000.0
2005-08-04 10:09:00,137.07,137.07,137.015,137.015,154900000.0
2005-08-04 10:10:00,137.017,137.017,136.945,136.945,113800002.0
2005-08-04 10:11:00,136.928,136.937,136.898,136.906,214999996.0
2005-08-04 10:12:00,136.902,136.934,136.902,136.922,41000000.0
2005-08-04 10:13:00,136.941,136.959,136.935,136.959,110500000.0
2005-08-04 10:14:00,136.972,137.001,136.972,136.993,20900000.0
2005-08-04 10:15:00,136.984,136.985,136.936,136.937,130300003.0
2005-08-04 10:16:00,136.947,136.96,136.935,136.935,97099999.0
2005-08-04 10:17:00,136.935,136.947,136.935,136.935,54300000.0
2005-08-04 10:18:00,136.927,136.972,136.927,136.968,78699999.0
2005-08-04 10:19:00,136.968,136.973,136.947,136.961,104399998.0
2005-08-04 10:20:00,136.957,136.99,136.957,136.985,121600000.0
2005-08-04 10:21:00,136.987,136.987,136.968,136.976,52000000.0
2005-08-04 10:22:00,136.97,137.0,136.96,136.984,158599999.0
2005-08-04 10:23:00,136.98,136.98,136.958,136.961,49000001.0
2005-08-04 10:24:00,136.965,136.975,136.965,136.966,109899999.0
2005-08-04 10:25:00,136.962,136.996,136.962,136.985,59400000.0
2005-08-04 10:26:00,136.977,136.977,136.952,136.952,107500000.0
2005-08-04 10:27:00,136.959,136.965,136.954,136.956,52000000.0
2005-08-04 10:28:00,136.957,136.976,136.957,136.969,38099999.0
2005-08-04 10:29:00,136.969,136.971,136.956,136.971,154700001.0
2005-08-04 10:30:00,136.978,136.979,136.97,136.972,104699999.0
2005-08-04 10:31:00,136.976,136.995,136.966,136.966,56300000.0
2005-08-04 10:32:00,136.955,136.955,136.943,136.955,105700002.0
2005-08-04 10:33:00,136.942,136.969,136.942,136.969,90500000.0
2005-08-04 10:34:00,136.962,136.962,136.958,136.958,22400000.0
2005-08-04 10:35:00,136.95,136.958,136.947,136.958,51100000.0
2005-08-04 10:36:00,136.967,137.012,136.967,137.003,51600000.0
2005-08-04 10:37:00,137.015,137.022,137.013,137.022,168200005.0
2005-08-04 10:38:00,137.034,137.047,137.034,137.038,89100000.0
2005-08-04 10:39:00,137.04,137.048,137.032,137.038,54800000.0
2005-08-04 10:40:00,137.03,137.03,137.006,137.009,104999999.0
2005-08-04 10:41:00,136.998,137.041,136.998,137.041,91000001.0
2005-08-04 10:42:00,137.041,137.048,137.026,137.032,93599999.0
2005-08-04 10:43:00,137.048,137.048,137.034,137.035,65300000.0
2005-08-04 10:44:00,137.043,137.057,137.041,137.057,63900000.0
2005-08-04 10:45:00,137.057,137.069,137.053,137.06,150400000.0
2005-08-04 10:46:00,137.062,137.069,137.059,137.069,57999999.0
2005-08-04 10:47:00,137.069,137.069,137.04,137.057,99599999.0
2005-08-04 10:48:00,137.051,137.059,137.047,137.059,141999997.0
2005-08-04 10:49:00,137.055,137.055,137.043,137.05,41500000.0
2005-08-04 10:50:00,137.042,137.042,137.003,137.01,129799999.0
2005-08-04 10:51:00,137.011,137.021,136.995,137.021,95599999.0
2005-08-04 10:52:00,137.023,137.039,137.023,137.034,141999998.0
2005-08-04 10:53:00,137.04,137.041,137.028,137.037,24600000.0
2005-08-04 10:54:00,137.043,137.043,137.03,137.036,58700000.0
2005-08-04 10:55:00,137.03,137.03,137.007,137.017,129600001.0
2005-08-04 10:56:00,137.029,137.032,137.017,137.022,67200001.0
2005-08-04 10:57:00,137.018,137.018,137.011,137.011,66199999.0
2005-08-04 10:58:00,137.016,137.031,137.016,137.03,54900001.0
2005-08-04 10:59:00,137.032,137.049,137.032,137.039,49299999.0
2005-08-04 11:00:00,137.035,137.035,137.003,137.005,78300002.0
2005-08-04 11:01:00,137.003,137.01,136.998,136.998,147300000.0
2005-08-04 11:02:00,136.99,136.99,136.99,136.99,48700000.0
2005-08-04 11:03:00,136.991,137.014,136.991,137.014,41900000.0
2005-08-04 11:04:00,137.024,137.03,137.014,137.014,54400000.0
2005-08-04 11:05:00,137.023,137.024,137.01,137.02,51000000.0
2005-08-04 11:06:00,137.02,137.025,137.015,137.025,151699999.0
2005-08-04 11:07:00,137.024,137.034,137.024,137.032,53800000.0
2005-08-04 11:08:00,137.021,137.021,136.939,136.939,54900000.0
2005-08-04 11:09:00,136.947,136.976,136.947,136.976,99699997.0
2005-08-04 11:10:00,136.969,136.985,136.969,136.985,76699999.0
2005-08-04 11:11:00,136.993,137.018,136.993,137.01,106800000.0
2005-08-04 11:12:00,137.008,137.016,136.995,137.002,148499997.0
2005-08-04 11:13:00,136.995,136.996,136.987,136.99,106000000.0
2005-08-04 11:14:00,136.979,136.995,136.979,136.995,92099998.0
2005-08-04 11:15:00,136.983,137.0,136.983,137.0,71799998.0
2005-08-04 11:16:00,136.995,136.995,136.973,136.973,119400000.0
2005-08-04 11:17:00,136.988,137.085,136.988,137.063,125799998.0
2005-08-04 11:18:00,137.082,137.097,137.082,137.097,109100002.0
2005-08-04 11:19:00,137.083,137.085,137.067,137.069,63399999.0
2005-08-04 11:20:00,137.067,137.082,137.048,137.048,79100001.0
2005-08-04 11:21:00,137.062,137.069,137.05,137.052,76400000.0
2005-08-04 11:22:00,137.053,137.059,137.051,137.059,127999999.0
2005-08-04 11:23:00,137.049,137.061,137.041,137.058,95300000.0
2005-08-04 11:24:00,137.067,137.067,137.064,137.066,37600000.0
2005-08-04 11:25:00,137.062,137.097,137.062,137.089,128199998.0
2005-08-04 11:26:00,137.078,137.089,137.073,137.089,58399999.0
2005-08-04 11:27:00,137.097,137.142,137.097,137.125,127199999.0
2005-08-04 11:28:00,137.129,137.137,137.121,137.125,38600000.0
2005-08-04 11:29:00,137.131,137.139,137.108,137.139,154500002.0
2005-08-04 11:30:00,137.152,137.154,137.143,137.154,81000001.0
2005-08-04 11:31:00,137.149,137.158,137.135,137.15,83500001.0
2005-08-04 11:32:00,137.162,137.167,137.145,137.145,47200000.0
2005-08-04 11:33:00,137.141,137.141,137.112,137.115,45600000.0
2005-08-04 11:34:00,137.116,137.117,137.077,137.077,81399998.0
2005-08-04 11:35:00,137.067,137.067,137.027,137.031,188299995.0
2005-08-04 11:36:00,137.057,137.057,137.034,137.04,113799999.0
2005-08-04 11:37:00,137.042,137.049,137.037,137.045,135599999.0
2005-08-04 11:38:00,137.025,137.025,136.977,136.977,85399998.0
2005-08-04 11:39:00,136.967,137.033,136.962,137.033,94700000.0
2005-08-04 11:40:00,137.032,137.032,137.013,137.029,173900000.0
2005-08-04 11:41:00,137.023,137.059,137.023,137.057,80600000.0
2005-08-04 11:42:00,137.055,137.055,137.047,137.05,41100000.0
2005-08-04 11:43:00,137.053,137.053,137.04,137.049,72700000.0
2005-08-04 11:44:00,137.06,137.06,137.039,137.049,141299999.0
2005-08-04 11:45:00,137.053,137.068,137.052,137.065,303900004.0
2005-08-04 11:46:00,137.081,137.101,137.081,137.087,74100000.0
2005-08-04 11:47:00,137.099,137.153,137.099,137.144,59800000.0
2005-08-04 11:48:00,137.142,137.142,137.116,137.137,113299999.0
2005-08-04 11:49:00,137.137,137.144,137.135,137.144,108499999.0
2005-08-04 11:50:00,137.133,137.146,137.132,137.146,125800001.0
2005-08-04 11:51:00,137.151,137.173,137.151,137.173,104600000.0
2005-08-04 11:52:00,137.169,137.197,137.169,137.189,103800002.0
2005-08-04 11:53:00,137.183,137.183,137.158,137.167,150699999.0
2005-08-04 11:54:00,137.16,137.16,137.141,137.148,84800000.0
2005-08-04 11:55:00,137.153,137.153,137.137,137.148,127599999.0
2005-08-04 11:56:00,137.157,137.158,137.142,137.145,101000001.0
2005-08-04 11:57:00,137.152,137.159,137.143,137.143,47700000.0
2005-08-04 11:58:00,137.135,137.135,137.127,137.13,74000000.0
2005-08-04 11:59:00,137.116,137.116,137.088,137.096,172299999.0
2005-08-04 12:00:00,137.093,137.12,137.078,137.12,130399999.0
2005-08-04 12:01:00,137.132,137.132,137.12,137.12,50400000.0
2005-08-04 12:02:00,137.126,137.126,137.106,137.121,87599999.0
2005-08-04 12:03:00,137.117,137.145,137.116,137.137,116900000.0
2005-08-04 12:04:00,137.151,137.151,137.136,137.15,65499999.0
2005-08-04 12:05:00,137.146,137.146,137.134,137.134,64100000.0
2005-08-04 12:06:00,137.127,137.131,137.12,137.13,77100001.0
2005-08-04 12:07:00,137.128,137.147,137.125,137.125,153999998.0
2005-08-04 12:08:00,137.128,137.131,137.117,137.117,57299999.0
2005-08-04 12:09:00,137.12,137.124,137.095,137.095,39600000.0
2005-08-04 12:10:00,137.101,137.101,137.067,137.075,57600000.0
2005-08-04 12:11:00,137.075,137.111,137.072,137.111,90700000.0
2005-08-04 12:12:00,137.116,137.154,137.116,137.153,42200000.0
2005-08-04 12:13:00,137.148,137.152,137.146,137.148,31200000.0
2005-08-04 12:14:00,137.142,137.146,137.127,137.14,198599997.0
2005-08-04 12:15:00,137.137,137.149,137.137,137.14,108400002.0
2005-08-04 12:16:00,137.141,137.152,137.139,137.152,70700002.0
2005-08-04 12:17:00,137.155,137.167,137.155,137.167,173999996.0
2005-08-04 12:18:00,137.184,137.311,137.184,137.311,150200002.0
2005-08-04 12:19:00,137.315,137.357,137.315,137.357,90300000.0
2005-08-04 12:20:00,137.381,137.428,137.381,137.428,91200000.0
2005-08-04 12:21:00,137.409,137.409,137.401,137.408,106100005.0
2005-08-04 12:22:00,137.418,137.429,137.418,137.429,72600001.0
2005-08-04 12:23:00,137.429,137.438,137.418,137.418,54200000.0
2005-08-04 12:24:00,137.411,137.419,137.405,137.406,46500000.0
2005-08-04 12:25:00,137.409,137.433,137.409,137.433,40000000.0
2005-08-04 12:26:00,137.453,137.488,137.453,137.475,38500000.0
2005-08-04 12:27:00,137.46,137.486,137.455,137.486,42700000.0
2005-08-04 12:28:00,137.488,137.488,137.462,137.462,66300001.0
2005-08-04 12:29:00,137.451,137.466,137.438,137.438,107000001.0
2005-08-04 12:30:00,137.436,137.457,137.436,137.452,67100000.0
2005-08-04 12:31:00,137.452,137.459,137.446,137.452,107099999.0
2005-08-04 12:32:00,137.457,137.457,137.443,137.444,86600000.0
2005-08-04 12:33:00,137.454,137.48,137.454,137.472,102700001.0
2005-08-04 12:34:00,137.477,137.486,137.46,137.476,113600000.0
2005-08-04 12:35:00,137.476,137.476,137.465,137.465,62199999.0
2005-08-04 12:36:00,137.463,137.468,137.449,137.457,147599998.0
2005-08-04 12:37:00,137.452,137.453,137.433,137.433,50400001.0
2005-08-04 12:38:00,137.435,137.448,137.426,137.426,59000000.0
2005-08-04 12:39:00,137.435,137.444,137.435,137.435,36000000.0
2005-08-04 12:40:00,137.435,137.438,137.429,137.433,34300000.0
2005-08-04 12:41:00,137.42,137.429,137.414,137.414,116099998.0
2005-08-04 12:42:00,137.417,137.426,137.394,137.394,93799999.0
2005-08-04 12:43:00,137.41,137.424,137.41,137.424,103400000.0
2005-08-04 12:44:00,137.427,137.439,137.418,137.439,39900000.0
2005-08-04 12:45:00,137.469,137.498,137.469,137.492,83300001.0
2005-08-04 12:46:00,137.505,137.525,137.505,137.519,71699999.0
2005-08-04 12:47:00,137.51,137.51,137.487,137.487,32200000.0
2005-08-04 12:48:00,137.49,137.49,137.467,137.483,63900000.0
2005-08-04 12:49:00,137.48,137.499,137.473,137.473,108600000.0
2005-08-04 12:50:00,137.475,137.475,137.447,137.456,125300002.0
2005-08-04 12:51:00,137.459,137.467,137.458,137.467,33600000.0
2005-08-04 12:52:00,137.467,137.467,137.447,137.447,27400000.0
2005-08-04 12:53:00,137.459,137.471,137.458,137.46,59100000.0
2005-08-04 12:54:00,137.451,137.468,137.451,137.465,115600002.0
2005-08-04 12:55:00,137.464,137.473,137.462,137.462,56800000.0
2005-08-04 12:56:00,137.458,137.46,137.44,137.44,119400001.0
2005-08-04 12:57:00,137.437,137.439,137.424,137.424,99899997.0
2005-08-04 12:58:00,137.416,137.425,137.41,137.421,123699999.0
2005-08-04 12:59:00,137.413,137.413,137.393,137.394,57600000.0
2005-08-04 13:00:00,137.402,137.414,137.383,137.383,56100000.0
2005-08-04 13:01:00,137.37,137.437,137.37,137.437,90099999.0
2005-08-04 13:02:00,137.423,137.423,137.376,137.377,90400001.0
2005-08-04 13:03:00,137.385,137.39,137.372,137.387,81500000.0
2005-08-04 13:04:00,137.378,137.378,137.353,137.359,89100001.0
2005-08-04 13:05:00,137.36,137.372,137.353,137.365,127700000.0
2005-08-04 13:06:00,137.354,137.382,137.347,137.382,73999999.0
2005-08-04 13:07:00,137.386,137.407,137.378,137.407,123600000.0
2005-08-04 13:08:00,137.409,137.442,137.409,137.442,34400000.0
2005-08-04 13:09:00,137.443,137.443,137.428,137.435,40700000.0
2005-08-04 13:10:00,137.437,137.446,137.428,137.446,118900000.0
2005-08-04 13:11:00,137.452,137.459,137.446,137.448,113500001.0
2005-08-04 13:12:00,137.447,137.455,137.447,137.45,53499999.0
2005-08-04 13:13:00,137.487,137.557,137.487,137.556,138799999.0
2005-08-04 13:14:00,137.542,137.543,137.514,137.517,106699998.0
2005-08-04 13:15:00,137.52,137.53,137.512,137.524,127499998.0
2005-08-04 13:16:00,137.517,137.517,137.492,137.492,134499997.0
2005-08-04 13:17:00,137.482,137.488,137.458,137.469,121599999.0
2005-08-04 13:18:00,137.475,137.492,137.473,137.48,81299999.0
2005-08-04 13:19:00,137.474,137.479,137.465,137.47,109600001.0
2005-08-04 13:20:00,137.459,137.485,137.459,137.474,74899999.0
2005-08-04 13:21:00,137.469,137.485,137.469,137.475,44299999.0
2005-08-04 13:22:00,137.468,137.474,137.464,137.471,106100001.0
2005-08-04 13:23:00,137.458,137.464,137.456,137.456,22400000.0
2005-08-04 13:24:00,137.442,137.447,137.439,137.447,102000000.0
2005-08-04 13:25:00,137.435,137.435,137.423,137.423,115299999.0
2005-08-04 13:26:00,137.42,137.429,137.413,137.416,107900000.0
2005-08-04 13:27:00,137.408,137.414,137.406,137.412,65900000.0
2005-08-04 13:28:00,137.397,137.397,137.384,137.395,80300000.0
2005-08-04 13:29:00,137.392,137.394,137.367,137.367,64400000.0
2005-08-04 13:30:00,137.367,137.367,137.356,137.366,39000000.0
2005-08-04 13:31:00,137.37,137.411,137.37,137.411,56400000.0
2005-08-04 13:32:00,137.417,137.445,137.395,137.395,58600000.0
2005-08-04 13:33:00,137.398,137.399,137.393,137.394,87800002.0
2005-08-04 13:34:00,137.387,137.399,137.381,137.393,84800002.0
2005-08-04 13:35:00,137.388,137.403,137.388,137.397,95800000.0
2005-08-04 13:36:00,137.392,137.392,137.388,137.388,22400000.0
2005-08-04 13:37:00,137.378,137.405,137.374,137.405,103400002.0
2005-08-04 13:38:00,137.404,137.404,137.39,137.398,59999999.0
2005-08-04 13:39:00,137.405,137.411,137.393,137.394,50800000.0
2005-08-04 13:40:00,137.399,137.419,137.399,137.406,116599999.0
2005-08-04 13:41:00,137.413,137.426,137.41,137.426,31300000.0
2005-08-04 13:42:00,137.429,137.437,137.427,137.436,115300000.0
2005-08-04 13:43:00,137.441,137.441,137.427,137.436,44100000.0
2005-08-04 13:44:00,137.431,137.436,137.419,137.419,129300001.0
2005-08-04 13:45:00,137.423,137.423,137.419,137.419,44800000.0
2005-08-04 13:46:00,137.416,137.416,137.399,137.399,47099999.0
2005-08-04 13:47:00,137.389,137.4,137.389,137.397,65400002.0
2005-08-04 13:48:00,137.393,137.401,137.393,137.397,41900000.0
2005-08-04 13:49:00,137.405,137.405,137.389,137.389,112100000.0
2005-08-04 13:50:00,137.384,137.406,137.384,137.394,51300000.0
2005-08-04 13:51:00,137.39,137.39,137.37,137.371,31400000.0
2005-08-04 13:52:00,137.364,137.377,137.364,137.376,100700002.0
2005-08-04 13:53:00,137.376,137.388,137.371,137.385,70300000.0
2005-08-04 13:54:00,137.388,137.395,137.388,137.395,87200002.0
2005-08-04 13:55:00,137.397,137.404,137.387,137.387,91700000.0
2005-08-04 13:56:00,137.38,137.386,137.367,137.367,35000000.0
2005-08-04 13:57:00,137.364,137.365,137.358,137.358,87300002.0
2005-08-04 13:58:00,137.364,137.372,137.361,137.362,86299999.0
2005-08-04 13:59:00,137.37,137.374,137.336,137.336,87099997.0
2005-08-04 14:00:00,137.341,137.341,137.327,137.332,150700003.0
2005-08-04 14:01:00,137.342,137.344,137.325,137.336,197500000.0
2005-08-04 14:02:00,137.327,137.334,137.326,137.332,89600001.0
2005-08-04 14:03:00,137.334,137.337,137.317,137.33,108699998.0
2005-08-04 14:04:00,137.335,137.335,137.316,137.325,126600002.0
2005-08-04 14:05:00,137.323,137.325,137.315,137.324,118800002.0
2005-08-04 14:06:00,137.318,137.318,137.309,137.314,106800001.0
2005-08-04 14:07:00,137.301,137.316,137.301,137.316,68199998.0
2005-08-04 14:08:00,137.321,137.329,137.316,137.328,69800000.0
2005-08-04 14:09:00,137.32,137.324,137.32,137.322,55100000.0
2005-08-04 14:10:00,137.326,137.329,137.311,137.312,94399999.0
2005-08-04 14:11:00,137.33,137.335,137.32,137.32,78600000.0
2005-08-04 14:12:00,137.321,137.321,137.306,137.314,100999997.0
2005-08-04 14:13:00,137.315,137.33,137.31,137.31,177700002.0
2005-08-04 14:14:00,137.307,137.308,137.307,137.308,16100000.0
2005-08-04 14:15:00,137.283,137.304,137.275,137.29,55600000.0
2005-08-04 14:16:00,137.282,137.289,137.28,137.282,135800000.0
2005-08-04 14:17:00,137.285,137.295,137.285,137.286,116399998.0
2005-08-04 14:18:00,137.282,137.302,137.282,137.298,126999998.0
2005-08-04 14:19:00,137.303,137.329,137.294,137.319,101599998.0
2005-08-04 14:20:00,137.328,137.342,137.32,137.342,70400001.0
2005-08-04 14:21:00,137.337,137.352,137.331,137.331,49900000.0
2005-08-04 14:22:00,137.34,137.344,137.327,137.327,105900000.0
2005-08-04 14:23:00,137.325,137.329,137.302,137.302,71800001.0
2005-08-04 14:24:00,137.313,137.332,137.311,137.321,96900002.0
2005-08-04 14:25:00,137.319,137.326,137.319,137.326,2500000.0
2005-08-04 14:26:00,137.323,137.345,137.322,137.322,105600000.0
2005-08-04 14:27:00,137.331,137.331,137.311,137.327,82199999.0
2005-08-04 14:28:00,137.328,137.335,137.324,137.324,123299997.0
2005-08-04 14:29:00,137.327,137.345,137.327,137.345,70399999.0
2005-08-04 14:30:00,137.328,137.328,137.314,137.314,66400000.0
2005-08-04 14:31:00,137.313,137.321,137.306,137.314,98000000.0
2005-08-04 14:32:00,137.306,137.328,137.304,137.325,121900001.0
2005-08-04 14:33:00,137.332,137.335,137.325,137.33,150800004.0
2005-08-04 14:34:00,137.325,137.325,137.303,137.303,60000001.0
2005-08-04 14:35:00,137.303,137.327,137.3,137.327,139700001.0
2005-08-04 14:36:00,137.331,137.334,137.32,137.328,122699999.0
2005-08-04 14:37:00,137.332,137.34,137.322,137.332,84800000.0
2005-08-04 14:38:00,137.325,137.338,137.318,137.318,121700000.0
2005-08-04 14:39:00,137.323,137.323,137.295,137.308,131700001.0
2005-08-04 14:40:00,137.308,137.308,137.294,137.294,37500000.0
2005-08-04 14:41:00,137.293,137.312,137.29,137.29,144800000.0
2005-08-04 14:42:00,137.279,137.296,137.279,137.296,120300001.0
2005-08-04 14:43:00,137.303,137.303,137.258,137.258,67300000.0
2005-08-04 14:44:00,137.263,137.298,137.263,137.298,81199999.0
2005-08-04 14:45:00,137.312,137.337,137.312,137.337,109399998.0
2005-08-04 14:46:00,137.346,137.347,137.334,137.335,135000002.0
2005-08-04 14:47:00,137.33,137.33,137.31,137.31,71000000.0
2005-08-04 14:48:00,137.305,137.305,137.272,137.273,110000002.0
2005-08-04 14:49:00,137.272,137.279,137.262,137.262,152400001.0
2005-08-04 14:50:00,137.273,137.316,137.265,137.316,68300000.0
2005-08-04 14:51:00,137.316,137.335,137.305,137.335,61500000.0
2005-08-04 14:52:00,137.332,137.35,137.331,137.35,48999999.0
2005-08-04 14:53:00,137.352,137.365,137.352,137.362,57000001.0
2005-08-04 14:54:00,137.369,137.387,137.369,137.38,20900000.0
2005-08-04 14:55:00,137.375,137.39,137.374,137.375,122500002.0
2005-08-04 14:56:00,137.377,137.387,137.374,137.38,93000002.0
2005-08-04 14:57:00,137.382,137.382,137.373,137.378,118499998.0
2005-08-04 14:58:00,137.374,137.382,137.37,137.37,108400001.0
2005-08-04 14:59:00,137.379,137.389,137.379,137.387,42000000.0
2005-08-04 15:00:00,137.388,137.395,137.381,137.383,91099999.0
2005-08-04 15:01:00,137.403,137.403,137.402,137.402,28000000.0
2005-08-04 15:02:00,137.402,137.435,137.402,137.435,115799998.0
2005-08-04 15:03:00,137.433,137.433,137.417,137.421,105099999.0
2005-08-04 15:04:00,137.423,137.429,137.418,137.424,86999998.0
2005-08-04 15:05:00,137.423,137.441,137.423,137.433,68000000.0
2005-08-04 15:06:00,137.446,137.455,137.446,137.455,80700000.0
2005-08-04 15:07:00,137.45,137.45,137.434,137.435,96600001.0
2005-08-04 15:08:00,137.446,137.452,137.441,137.441,77699997.0
2005-08-04 15:09:00,137.427,137.444,137.427,137.437,119200002.0
2005-08-04 15:10:00,137.442,137.45,137.436,137.438,77499999.0
2005-08-04 15:11:00,137.425,137.437,137.425,137.436,55800001.0
2005-08-04 15:12:00,137.439,137.442,137.424,137.43,180799996.0
2005-08-04 15:13:00,137.43,137.438,137.425,137.425,96600000.0
2005-08-04 15:14:00,137.427,137.429,137.402,137.402,134600002.0
2005-08-04 15:15:00,137.385,137.398,137.378,137.378,44800000.0
2005-08-04 15:16:00,137.373,137.4,137.373,137.394,99800000.0
2005-08-04 15:17:00,137.398,137.405,137.393,137.403,80100000.0
2005-08-04 15:18:00,137.397,137.411,137.387,137.405,117200001.0
2005-08-04 15:19:00,137.403,137.412,137.4,137.412,43900000.0
2005-08-04 15:20:00,137.408,137.408,137.386,137.39,129399999.0
2005-08-04 15:21:00,137.402,137.421,137.397,137.421,82400000.0
2005-08-04 15:22:00,137.418,137.443,137.418,137.438,102300000.0
2005-08-04 15:23:00,137.436,137.454,137.433,137.44,288700003.0
2005-08-04 15:24:00,137.45,137.459,137.45,137.451,68400002.0
2005-08-04 15:25:00,137.449,137.454,137.444,137.45,60000000.0
2005-08-04 15:26:00,137.445,137.45,137.429,137.429,117600002.0
2005-08-04 15:27:00,137.433,137.448,137.431,137.437,77800000.0
2005-08-04 15:28:00,137.447,137.447,137.429,137.442,97499999.0
2005-08-04 15:29:00,137.444,137.444,137.436,137.437,71200000.0
2005-08-04 15:30:00,137.438,137.438,137.431,137.434,48100000.0
2005-08-04 15:31:00,137.425,137.43,137.425,137.429,52000000.0
2005-08-04 15:32:00,137.42,137.42,137.38,137.38,129500003.0
2005-08-04 15:33:00,137.385,137.387,137.375,137.386,64000000.0
2005-08-04 15:34:00,137.397,137.406,137.391,137.393,124799997.0
2005-08-04 15:35:00,137.391,137.391,137.367,137.367,67500000.0
2005-08-04 15:36:00,137.373,137.386,137.369,137.373,159900002.0
2005-08-04 15:37:00,137.372,137.372,137.359,137.367,54800000.0
2005-08-04 15:38:00,137.372,137.377,137.372,137.373,100700002.0
2005-08-04 15:39:00,137.379,137.379,137.375,137.375,32000000.0
2005-08-04 15:40:00,137.368,137.374,137.361,137.371,75199999.0
2005-08-04 15:41:00,137.381,137.403,137.381,137.392,92700000.0
2005-08-04 15:42:00,137.384,137.384,137.379,137.379,55300000.0
2005-08-04 15:43:00,137.371,137.371,137.37,137.37,24300000.0
2005-08-04 15:44:00,137.355,137.369,137.346,137.347,56800000.0
2005-08-04 15:45:00,137.35,137.37,137.35,137.37,22400000.0
2005-08-04 15:46:00,137.362,137.376,137.358,137.358,54700001.0
2005-08-04 15:47:00,137.35,137.35,137.332,137.344,49800000.0
2005-08-04 15:48:00,137.355,137.363,137.355,137.36,193800002.0
2005-08-04 15:49:00,137.361,137.367,137.347,137.358,67700000.0
2005-08-04 15:50:00,137.355,137.356,137.341,137.35,122199998.0
2005-08-04 15:51:00,137.348,137.348,137.34,137.342,100099997.0
2005-08-04 15:52:00,137.36,137.371,137.36,137.367,64299998.0
2005-08-04 15:53:00,137.385,137.389,137.376,137.384,102800000.0
2005-08-04 15:54:00,137.386,137.425,137.386,137.425,147499997.0
2005-08-04 15:55:00,137.425,137.428,137.417,137.426,67700000.0
2005-08-04 15:56:00,137.43,137.43,137.417,137.417,34399999.0
2005-08-04 15:57:00,137.422,137.422,137.405,137.405,133000004.0
2005-08-04 15:58:00,137.389,137.392,137.369,137.383,172800003.0
2005-08-04 15:59:00,137.393,137.417,137.385,137.417,115900001.0
2005-08-04 16:00:00,137.44,137.45,137.429,137.432,59900000.0
2005-08-04 16:01:00,137.44,137.457,137.439,137.45,105399999.0
2005-08-04 16:02:00,137.438,137.456,137.435,137.435,208099999.0
2005-08-04 16:03:00,137.46,137.462,137.451,137.455,72599999.0
2005-08-04 16:04:00,137.446,137.446,137.423,137.425,73499998.0
2005-08-04 16:05:00,137.425,137.446,137.425,137.445,123300000.0
2005-08-04 16:06:00,137.442,137.445,137.432,137.433,63300000.0
2005-08-04 16:07:00,137.448,137.459,137.446,137.455,66900002.0
2005-08-04 16:08:00,137.453,137.498,137.449,137.498,149499997.0
2005-08-04 16:09:00,137.492,137.51,137.483,137.51,108199999.0
2005-08-04 16:10:00,137.513,137.536,137.502,137.517,142999997.0
2005-08-04 16:11:00,137.514,137.529,137.508,137.528,62500000.0
2005-08-04 16:12:00,137.523,137.541,137.523,137.531,66900000.0
2005-08-04 16:13:00,137.532,137.556,137.522,137.556,33700000.0
2005-08-04 16:14:00,137.573,137.573,137.557,137.562,79099998.0
2005-08-04 16:15:00,137.57,137.595,137.57,137.591,85599998.0
2005-08-04 16:16:00,137.59,137.592,137.561,137.561,60700001.0
2005-08-04 16:17:00,137.563,137.575,137.552,137.562,66700000.0
2005-08-04 16:18:00,137.577,137.591,137.571,137.585,96000001.0
2005-08-04 16:19:00,137.591,137.593,137.583,137.585,57499999.0
2005-08-04 16:20:00,137.576,137.576,137.554,137.56,167700001.0
2005-08-04 16:21:00,137.557,137.557,137.546,137.548,82399999.0
2005-08-04 16:22:00,137.536,137.547,137.536,137.541,143000004.0
2005-08-04 16:23:00,137.547,137.547,137.535,137.535,112200001.0
2005-08-04 16:24:00,137.531,137.536,137.515,137.528,168499997.0
2005-08-04 16:25:00,137.534,137.559,137.534,137.559,49400000.0
2005-08-04 16:26:00,137.555,137.555,137.529,137.529,89799999.0
2005-08-04 16:27:00,137.532,137.547,137.532,137.544,73400001.0
2005-08-04 16:28:00,137.538,137.538,137.533,137.533,78699999.0
2005-08-04 16:29:00,137.534,137.569,137.534,137.547,109299999.0
2005-08-04 16:30:00,137.55,137.559,137.54,137.557,66099999.0
2005-08-04 16:31:00,137.545,137.555,137.545,137.55,83299999.0
2005-08-04 16:32:00,137.557,137.568,137.557,137.568,25900000.0
2005-08-04 16:33:00,137.598,137.644,137.598,137.643,89600001.0
2005-08-04 16:34:00,137.647,137.653,137.618,137.64,190699999.0
2005-08-04 16:35:00,137.665,137.703,137.665,137.698,98900000.0
2005-08-04 16:36:00,137.692,137.703,137.692,137.7,76699999.0
2005-08-04 16:37:00,137.696,137.715,137.696,137.715,66700000.0
2005-08-04 16:38:00,137.71,137.711,137.698,137.711,99500002.0
2005-08-04 16:39:00,137.685,137.698,137.671,137.697,81200001.0
2005-08-04 16:40:00,137.684,137.693,137.68,137.693,48000001.0
2005-08-04 16:41:00,137.705,137.709,137.681,137.681,89800001.0
2005-08-04 16:42:00,137.685,137.692,137.663,137.663,140399998.0
2005-08-04 16:43:00,137.66,137.677,137.656,137.666,35100000.0
2005-08-04 16:44:00,137.665,137.686,137.661,137.686,83900000.0
2005-08-04 16:45:00,137.68,137.68,137.654,137.654,49599999.0
2005-08-04 16:46:00,137.652,137.664,137.65,137.65,52000000.0
2005-08-04 16:47:00,137.652,137.655,137.647,137.65,24600000.0
2005-08-04 16:48:00,137.64,137.642,137.623,137.629,53899999.0
2005-08-04 16:49:00,137.633,137.658,137.633,137.65,72600000.0
2005-08-04 16:50:00,137.657,137.658,137.653,137.653,139300001.0
2005-08-04 16:51:00,137.654,137.665,137.651,137.665,118599998.0
2005-08-04 16:52:00,137.668,137.686,137.661,137.667,175599995.0
2005-08-04 16:53:00,137.682,137.692,137.679,137.679,130900001.0
2005-08-04 16:54:00,137.675,137.675,137.662,137.669,60200001.0
2005-08-04 16:55:00,137.673,137.686,137.673,137.686,31900000.0
2005-08-04 16:56:00,137.69,137.69,137.68,137.688,107400001.0
2005-08-04 16:57:00,137.681,137.681,137.655,137.668,51200000.0
2005-08-04 16:58:00,137.673,137.673,137.657,137.664,161400001.0
2005-08-04 16:59:00,137.66,137.666,137.642,137.653,109599998.0
2005-08-04 17:00:00,137.657,137.666,137.63,137.666,195000000.0
2005-08-04 17:01:00,137.675,137.681,137.649,137.681,162800002.0
2005-08-04 17:02:00,137.682,137.682,137.663,137.671,81900001.0
2005-08-04 17:03:00,137.682,137.693,137.679,137.685,50500001.0
2005-08-04 17:04:00,137.677,137.711,137.677,137.698,104000001.0
2005-08-04 17:05:00,137.693,137.699,137.682,137.682,164999997.0
2005-08-04 17:06:00,137.67,137.696,137.67,137.689,115700000.0
2005-08-04 17:07:00,137.691,137.705,137.67,137.67,42199999.0
2005-08-04 17:08:00,137.68,137.733,137.68,137.73,61599999.0
2005-08-04 17:09:00,137.725,137.725,137.704,137.704,82899999.0
2005-08-04 17:10:00,137.702,137.71,137.694,137.71,68000000.0
2005-08-04 17:11:00,137.717,137.726,137.702,137.702,146100000.0
2005-08-04 17:12:00,137.715,137.735,137.715,137.735,65900001.0
2005-08-04 17:13:00,137.738,137.769,137.738,137.769,88500000.0
2005-08-04 17:14:00,137.78,137.808,137.776,137.784,150600004.0
2005-08-04 17:15:00,137.776,137.786,137.773,137.786,95800000.0
2005-08-04 17:16:00,137.786,137.786,137.754,137.756,27600000.0
2005-08-04 17:17:00,137.746,137.758,137.735,137.758,169499998.0
2005-08-04 17:18:00,137.753,137.763,137.739,137.739,101800000.0
2005-08-04 17:19:00,137.733,137.749,137.73,137.733,62100000.0
2005-08-04 17:20:00,137.736,137.76,137.736,137.753,114200000.0
2005-08-04 17:21:00,137.766,137.766,137.758,137.76,108200004.0
2005-08-04 17:22:00,137.762,137.78,137.729,137.729,53300000.0
2005-08-04 17:23:00,137.701,137.701,137.664,137.685,146600004.0
2005-08-04 17:24:00,137.68,137.697,137.678,137.678,93000002.0
2005-08-04 17:25:00,137.67,137.701,137.67,137.683,194600000.0
2005-08-04 17:26:00,137.685,137.7,137.659,137.659,117100002.0
2005-08-04 17:27:00,137.662,137.681,137.661,137.678,125299998.0
2005-08-04 17:28:00,137.659,137.659,137.64,137.657,52799999.0
2005-08-04 17:29:00,137.675,137.675,137.644,137.647,36800000.0
2005-08-04 17:30:00,137.655,137.693,137.655,137.685,111199999.0
2005-08-04 17:31:00,137.665,137.706,137.661,137.706,94100001.0
2005-08-04 17:32:00,137.688,137.688,137.668,137.675,52800001.0
2005-08-04 17:33:00,137.671,137.677,137.664,137.665,65300001.0
2005-08-04 17:34:00,137.655,137.655,137.622,137.628,69300000.0
2005-08-04 17:35:00,137.639,137.643,137.617,137.624,45700000.0
2005-08-04 17:36:00,137.635,137.644,137.634,137.637,133300000.0
2005-08-04 17:37:00,137.634,137.653,137.634,137.649,110100000.0
2005-08-04 17:38:00,137.645,137.653,137.635,137.653,76500001.0
2005-08-04 17:39:00,137.645,137.647,137.644,137.647,52800001.0
2005-08-04 17:40:00,137.643,137.662,137.643,137.662,83100000.0
2005-08-04 17:41:00,137.658,137.677,137.652,137.656,131199999.0
2005-08-04 17:42:00,137.67,137.67,137.654,137.666,103199998.0
2005-08-04 17:43:00,137.673,137.686,137.67,137.674,91900000.0
2005-08-04 17:44:00,137.677,137.677,137.659,137.66,78700000.0
2005-08-04 17:45:00,137.663,137.673,137.663,137.67,36000000.0
2005-08-04 17:46:00,137.683,137.69,137.665,137.673,142599995.0
2005-08-04 17:47:00,137.68,137.68,137.659,137.659,38400000.0
2005-08-04 17:48:00,137.666,137.684,137.666,137.669,86700000.0
2005-08-04 17:49:00,137.662,137.662,137.652,137.652,101000003.0
2005-08-04 17:50:00,137.64,137.64,137.609,137.61,98899999.0
2005-08-04 17:51:00,137.613,137.627,137.613,137.626,58500000.0
2005-08-04 17:52:00,137.617,137.619,137.604,137.616,122200000.0
2005-08-04 17:53:00,137.615,137.629,137.615,137.621,60499999.0
2005-08-04 17:54:00,137.615,137.62,137.599,137.601,103399999.0
2005-08-04 17:55:00,137.588,137.593,137.575,137.588,81399999.0
2005-08-04 17:56:00,137.595,137.603,137.595,137.599,84599999.0
2005-08-04 17:57:00,137.597,137.603,137.587,137.601,74099999.0
2005-08-04 17:58:00,137.601,137.609,137.601,137.609,44799999.0
2005-08-04 17:59:00,137.615,137.627,137.614,137.625,115900000.0
2005-08-04 18:00:00,137.613,137.613,137.594,137.608,88499998.0
2005-08-04 18:01:00,137.61,137.62,137.595,137.615,1304900000.0
2005-08-04 18:02:00,137.63,137.648,137.629,137.631,2120099993.0
2005-08-04 18:03:00,137.636,137.652,137.632,137.648,1983499987.0
2005-08-04 18:04:00,137.647,137.654,137.636,137.647,1398500003.0
2005-08-04 18:05:00,137.65,137.661,137.635,137.661,1417299999.0
2005-08-04 18:06:00,137.676,137.689,137.661,137.683,1029099993.0
2005-08-04 18:07:00,137.675,137.692,137.669,137.692,2110499997.0
2005-08-04 18:08:00,137.694,137.694,137.672,137.691,1699799996.0
2005-08-04 18:09:00,137.697,137.716,137.69,137.716,1112799998.0
2005-08-04 18:10:00,137.714,137.714,137.669,137.681,974000001.0
2005-08-04 18:11:00,137.685,137.692,137.662,137.662,933200002.0
2005-08-04 18:12:00,137.657,137.67,137.641,137.642,632800001.0
2005-08-04 18:13:00,137.649,137.68,137.649,137.672,1550600000.0
2005-08-04 18:14:00,137.672,137.675,137.659,137.673,1658299989.0
2005-08-04 18:15:00,137.673,137.673,137.654,137.66,1686499999.0
2005-08-04 18:16:00,137.664,137.674,137.646,137.672,1394399999.0
2005-08-04 18:17:00,137.67,137.691,137.666,137.691,854499999.0
2005-08-04 18:18:00,137.693,137.698,137.679,137.685,650500005.0
2005-08-04 18:19:00,137.687,137.697,137.683,137.69,642599997.0
2005-08-04 18:20:00,137.686,137.694,137.678,137.683,1456499997.0
2005-08-04 18:21:00,137.687,137.698,137.679,137.689,1134899999.0
2005-08-04 18:22:00,137.695,137.732,137.695,137.732,1100599998.0
2005-08-04 18:23:00,137.727,137.734,137.712,137.716,1543999994.0
2005-08-04 18:24:00,137.704,137.704,137.678,137.685,1008700002.0
2005-08-04 18:25:00,137.698,137.717,137.697,137.717,1376200004.0
2005-08-04 18:26:00,137.722,137.742,137.721,137.742,876400003.0
2005-08-04 18:27:00,137.737,137.738,137.724,137.727,553400003.0
2005-08-04 18:28:00,137.73,137.73,137.71,137.726,858700000.0
2005-08-04 18:29:00,137.722,137.722,137.671,137.705,923999999.0
2005-08-04 18:30:00,137.701,137.701,137.664,137.664,484900000.0
2005-08-04 18:31:00,137.661,137.672,137.654,137.665,874499995.0
2005-08-04 18:32:00,137.66,137.679,137.658,137.662,1219699997.0
2005-08-04 18:33:00,137.654,137.654,137.608,137.61,1626199994.0
2005-08-04 18:34:00,137.605,137.606,137.588,137.588,1246500000.0
2005-08-04 18:35:00,137.605,137.615,137.592,137.592,1130599997.0
2005-08-04 18:36:00,137.601,137.612,137.597,137.612,644999995.0
2005-08-04 18:37:00,137.621,137.641,137.62,137.624,642000000.0
2005-08-04 18:38:00,137.625,137.632,137.625,137.627,331999998.0
2005-08-04 18:39:00,137.628,137.638,137.626,137.638,355700001.0
2005-08-04 18:40:00,137.633,137.644,137.62,137.62,807799996.0
2005-08-04 18:41:00,137.619,137.619,137.608,137.608,482799998.0
2005-08-04 18:42:00,137.606,137.613,137.6,137.6,667400001.0
2005-08-04 18:43:00,137.595,137.595,137.565,137.58,195399997.0
2005-08-04 18:44:00,137.577,137.585,137.57,137.585,382700000.0
2005-08-04 18:45:00,137.582,137.603,137.582,137.596,282599998.0
2005-08-04 18:46:00,137.602,137.62,137.602,137.617,644399998.0
2005-08-04 18:47:00,137.623,137.64,137.604,137.627,143300000.0
2005-08-04 18:48:00,137.61,137.625,137.61,137.615,657899994.0
2005-08-04 18:49:00,137.612,137.621,137.602,137.605,716099998.0
2005-08-04 18:50:00,137.601,137.613,137.595,137.608,895700001.0
2005-08-04 18:51:00,137.609,137.612,137.6,137.6,516699997.0
2005-08-04 18:52:00,137.607,137.614,137.597,137.597,750399996.0
2005-08-04 18:53:00,137.594,137.605,137.59,137.596,1012199997.0
2005-08-04 18:54:00,137.593,137.607,137.575,137.589,749200000.0
2005-08-04 18:55:00,137.584,137.598,137.577,137.585,935999997.0
2005-08-04 18:56:00,137.585,137.598,137.585,137.594,395100003.0
2005-08-04 18:57:00,137.597,137.606,137.586,137.6,509800000.0
2005-08-04 18:58:00,137.62,137.62,137.6,137.612,569400002.0
2005-08-04 18:59:00,137.625,137.639,137.623,137.631,960700000.0
2005-08-04 19:00:00,137.623,137.644,137.623,137.644,549800006.0
2005-08-04 19:01:00,137.645,137.652,137.624,137.624,347900002.0
2005-08-04 19:02:00,137.617,137.629,137.607,137.61,277300002.0
2005-08-04 19:03:00,137.599,137.607,137.579,137.597,851999995.0
2005-08-04 19:04:00,137.603,137.616,137.597,137.61,572699999.0
2005-08-04 19:05:00,137.622,137.622,137.597,137.6,508900000.0
2005-08-04 19:06:00,137.611,137.664,137.611,137.664,949300002.0
2005-08-04 19:07:00,137.663,137.663,137.64,137.64,926199997.0
2005-08-04 19:08:00,137.653,137.659,137.637,137.644,906399997.0
2005-08-04 19:09:00,137.645,137.652,137.631,137.647,582799992.0
2005-08-04 19:10:00,137.653,137.653,137.64,137.648,193800002.0
2005-08-04 19:11:00,137.652,137.667,137.649,137.655,456800007.0
2005-08-04 19:12:00,137.671,137.683,137.666,137.683,452600000.0
2005-08-04 19:13:00,137.681,137.681,137.657,137.664,147899998.0
2005-08-04 19:14:00,137.66,137.665,137.657,137.66,203199999.0
2005-08-04 19:15:00,137.655,137.672,137.652,137.672,1032000007.0
2005-08-04 19:16:00,137.667,137.667,137.632,137.645,512900004.0
2005-08-04 19:17:00,137.639,137.644,137.631,137.635,443900002.0
2005-08-04 19:18:00,137.642,137.649,137.634,137.634,191399999.0
2005-08-04 19:19:00,137.635,137.646,137.633,137.646,498499999.0
2005-08-04 19:20:00,137.644,137.649,137.63,137.64,387099999.0
2005-08-04 19:21:00,137.645,137.65,137.638,137.648,531500002.0
2005-08-04 19:22:00,137.643,137.643,137.616,137.623,169399997.0
2005-08-04 19:23:00,137.633,137.633,137.606,137.619,1203399992.0
2005-08-04 19:24:00,137.618,137.621,137.604,137.618,719899995.0
2005-08-04 19:25:00,137.618,137.621,137.608,137.612,584099994.0
2005-08-04 19:26:00,137.62,137.682,137.605,137.635,1157300002.0
2005-08-04 19:27:00,137.605,137.615,137.605,137.61,700100001.0
2005-08-04 19:28:00,137.61,137.615,137.602,137.607,757300000.0
2005-08-04 19:29:00,137.605,137.608,137.599,137.599,302600000.0
2005-08-04 19:30:00,137.601,137.614,137.6,137.609,716099992.0
2005-08-04 19:31:00,137.605,137.609,137.591,137.602,906000001.0
2005-08-04 19:32:00,137.601,137.619,137.601,137.609,756699999.0
2005-08-04 19:33:00,137.608,137.618,137.598,137.615,522399996.0
2005-08-04 19:34:00,137.611,137.611,137.597,137.607,981800000.0
2005-08-04 19:35:00,137.628,137.644,137.627,137.631,552399998.0
2005-08-04 19:36:00,137.635,137.635,137.62,137.628,574800006.0
2005-08-04 19:37:00,137.631,137.631,137.623,137.623,61800000.0
2005-08-04 19:38:00,137.617,137.618,137.602,137.604,612500009.0
2005-08-04 19:39:00,137.608,137.617,137.6,137.605,678699998.0
2005-08-04 19:40:00,137.612,137.62,137.607,137.613,564500000.0
2005-08-04 19:41:00,137.604,137.618,137.582,137.582,784800003.0
2005-08-04 19:42:00,137.59,137.599,137.582,137.582,634099999.0
2005-08-04 19:43:00,137.588,137.59,137.576,137.576,119100000.0
2005-08-04 19:44:00,137.578,137.614,137.578,137.604,661199999.0
2005-08-04 19:45:00,137.605,137.605,137.584,137.605,133300002.0
2005-08-04 19:46:00,137.607,137.607,137.594,137.607,361199998.0
2005-08-04 19:47:00,137.61,137.622,137.606,137.622,194300002.0
2005-08-04 19:48:00,137.624,137.625,137.598,137.603,806199996.0
2005-08-04 19:49:00,137.603,137.603,137.571,137.591,276099997.0
2005-08-04 19:50:00,137.591,137.607,137.586,137.59,376000004.0
2005-08-04 19:51:00,137.596,137.614,137.596,137.604,397600003.0
2005-08-04 19:52:00,137.61,137.62,137.602,137.605,609000003.0
2005-08-04 19:53:00,137.613,137.626,137.613,137.619,524999999.0
2005-08-04 19:54:00,137.621,137.638,137.621,137.635,256400000.0
2005-08-04 19:55:00,137.635,137.643,137.631,137.631,279999998.0
2005-08-04 19:56:00,137.625,137.625,137.6,137.61,480100002.0
2005-08-04 19:57:00,137.605,137.627,137.605,137.623,685099989.0
2005-08-04 19:58:00,137.625,137.635,137.61,137.61,619299998.0
2005-08-04 19:59:00,137.608,137.608,137.59,137.59,721599998.0
2005-08-04 20:00:00,137.59,137.59,137.563,137.572,178999997.0
2005-08-04 20:01:00,137.579,137.582,137.568,137.572,433799995.0
2005-08-04 20:02:00,137.568,137.591,137.568,137.58,305199996.0
2005-08-04 20:03:00,137.582,137.582,137.56,137.56,226299997.0
2005-08-04 20:04:00,137.573,137.607,137.573,137.607,464600000.0
2005-08-04 20:05:00,137.609,137.618,137.597,137.61,615999995.0
2005-08-04 20:06:00,137.612,137.612,137.592,137.593,602699999.0
2005-08-04 20:07:00,137.569,137.613,137.569,137.613,308700001.0
2005-08-04 20:08:00,137.616,137.65,137.61,137.638,582999999.0
2005-08-04 20:09:00,137.618,137.622,137.604,137.609,308899999.0
2005-08-04 20:10:00,137.601,137.609,137.6,137.608,288100000.0
2005-08-04 20:11:00,137.615,137.615,137.605,137.615,796699999.0
2005-08-04 20:12:00,137.645,137.65,137.591,137.62,970799995.0
2005-08-04 20:13:00,137.61,137.615,137.61,137.615,264999998.0
2005-08-04 20:14:00,137.621,137.649,137.605,137.629,425200001.0
2005-08-04 20:15:00,137.615,137.615,137.6,137.605,679599992.0
2005-08-04 20:16:00,137.606,137.64,137.602,137.625,487099997.0
2005-08-04 20:17:00,137.604,137.609,137.593,137.607,306200001.0
2005-08-04 20:18:00,137.613,137.627,137.613,137.627,267999994.0
2005-08-04 20:19:00,137.626,137.632,137.616,137.616,596699999.0
2005-08-04 20:20:00,137.621,137.666,137.597,137.597,138000000.0
2005-08-04 20:21:00,137.626,137.639,137.625,137.629,409900000.0
2005-08-04 20:22:00,137.626,137.652,137.626,137.651,469799994.0
2005-08-04 20:23:00,137.665,137.694,137.665,137.684,452699999.0
2005-08-04 20:24:00,137.69,137.695,137.683,137.683,159200001.0
2005-08-04 20:25:00,137.686,137.694,137.653,137.663,425699999.0
2005-08-04 20:26:00,137.661,137.677,137.653,137.677,277200001.0
2005-08-04 20:27:00,137.676,137.685,137.661,137.685,825500005.0
2005-08-04 20:28:00,137.662,137.665,137.643,137.665,1147199998.0
2005-08-04 20:29:00,137.675,137.676,137.653,137.67,1066100000.0
2005-08-04 20:30:00,137.669,137.676,137.655,137.668,1689800000.0
2005-08-04 20:31:00,137.672,137.691,137.663,137.678,1167499997.0
2005-08-04 20:32:00,137.677,137.689,137.658,137.67,1192500002.0
2005-08-04 20:33:00,137.668,137.69,137.667,137.69,478299998.0
2005-08-04 20:34:00,137.685,137.685,137.656,137.664,376299998.0
2005-08-04 20:35:00,137.675,137.687,137.674,137.68,398800003.0
2005-08-04 20:36:00,137.677,137.685,137.663,137.663,673900001.0
2005-08-04 20:37:00,137.664,137.684,137.664,137.684,509899997.0
2005-08-04 20:38:00,137.692,137.692,137.675,137.68,723799991.0
2005-08-04 20:39:00,137.677,137.679,137.66,137.677,792199994.0
2005-08-04 20:40:00,137.675,137.685,137.673,137.68,971200008.0
2005-08-04 20:41:00,137.685,137.72,137.685,137.707,496799997.0
2005-08-04 20:42:00,137.71,137.717,137.685,137.685,323699998.0
2005-08-04 20:43:00,137.68,137.707,137.68,137.707,623300007.0
2005-08-04 20:44:00,137.698,137.722,137.693,137.695,852400003.0
2005-08-04 20:45:00,137.697,137.704,137.693,137.693,795900002.0
2005-08-04 20:46:00,137.703,137.723,137.699,137.702,754100003.0
2005-08-04 20:47:00,137.688,137.71,137.688,137.703,768900008.0
2005-08-04 20:48:00,137.705,137.715,137.705,137.705,551400003.0
2005-08-04 20:49:00,137.715,137.747,137.711,137.747,351900000.0
2005-08-04 20:50:00,137.738,137.74,137.717,137.717,885499994.0
2005-08-04 20:51:00,137.715,137.72,137.712,137.72,642299989.0
2005-08-04 20:52:00,137.722,137.73,137.72,137.728,227899998.0
2005-08-04 20:53:00,137.732,137.758,137.721,137.754,840199997.0
2005-08-04 20:54:00,137.748,137.753,137.739,137.753,199600001.0
2005-08-04 20:55:00,137.753,137.771,137.749,137.749,793500004.0
2005-08-04 20:56:00,137.753,137.756,137.726,137.729,728499997.0
2005-08-04 20:57:00,137.725,137.744,137.723,137.732,734500000.0
2005-08-04 20:58:00,137.743,137.76,137.736,137.736,1002599998.0
2005-08-04 20:59:00,137.736,137.763,137.733,137.733,1125800005.0
2005-08-04 21:00:00,137.73,137.747,137.72,137.747,986099992.0
2005-08-04 21:01:00,137.755,137.77,137.744,137.764,851499999.0
2005-08-04 21:02:00,137.762,137.783,137.762,137.762,402700000.0
2005-08-04 21:03:00,137.763,137.778,137.757,137.757,710899998.0
2005-08-04 21:04:00,137.757,137.769,137.753,137.766,639100004.0
2005-08-04 21:05:00,137.765,137.788,137.765,137.778,399200003.0
2005-08-04 21:06:00,137.789,137.799,137.772,137.787,651599994.0
2005-08-04 21:07:00,137.787,137.787,137.772,137.773,532200002.0
2005-08-04 21:08:00,137.769,137.776,137.759,137.759,336400005.0
2005-08-04 21:09:00,137.763,137.763,137.744,137.757,155899999.0
2005-08-04 21:10:00,137.756,137.756,137.739,137.75,262999998.0
2005-08-04 21:11:00,137.747,137.758,137.747,137.752,202299998.0
2005-08-04 21:12:00,137.744,137.755,137.743,137.743,532300000.0
2005-08-04 21:13:00,137.742,137.755,137.742,137.755,649099995.0
2005-08-04 21:14:00,137.735,137.758,137.735,137.756,586799996.0
2005-08-04 21:15:00,137.76,137.764,137.75,137.756,680099999.0
2005-08-04 21:16:00,137.745,137.755,137.74,137.748,558900001.0
2005-08-04 21:17:00,137.746,137.772,137.746,137.763,701399997.0
2005-08-04 21:18:00,137.77,137.775,137.762,137.775,211300000.0
2005-08-04 21:19:00,137.78,137.788,137.773,137.779,692699996.0
2005-08-04 21:20:00,137.777,137.777,137.755,137.76,971999992.0
2005-08-04 21:21:00,137.76,137.784,137.74,137.755,680299995.0
2005-08-04 21:22:00,137.76,137.763,137.747,137.76,795599996.0
2005-08-04 21:23:00,137.748,137.75,137.741,137.741,530500000.0
2005-08-04 21:24:00,137.735,137.756,137.732,137.747,526899995.0
2005-08-04 21:25:00,137.748,137.753,137.728,137.738,618900000.0
2005-08-04 21:26:00,137.749,137.752,137.738,137.738,353899995.0
2005-08-04 21:27:00,137.743,137.754,137.743,137.752,132400001.0
2005-08-04 21:28:00,137.745,137.755,137.745,137.75,63000000.0
2005-08-04 21:29:00,137.753,137.762,137.75,137.754,232899997.0
2005-08-04 21:30:00,137.75,137.76,137.742,137.742,250399998.0
2005-08-04 21:31:00,137.735,137.738,137.732,137.732,77700000.0
2005-08-04 21:32:00,137.73,137.735,137.725,137.73,699499995.0
2005-08-04 21:33:00,137.735,137.753,137.735,137.749,169599998.0
2005-08-04 21:34:00,137.747,137.75,137.733,137.733,245199997.0
2005-08-04 21:35:00,137.737,137.774,137.727,137.74,324800000.0
2005-08-04 21:36:00,137.725,137.725,137.708,137.708,159300001.0
2005-08-04 21:37:00,137.719,137.723,137.714,137.716,113600000.0
2005-08-04 21:38:00,137.718,137.718,137.711,137.712,200999999.0
2005-08-04 21:39:00,137.713,137.721,137.711,137.714,227000000.0
2005-08-04 21:40:00,137.709,137.714,137.705,137.713,259300000.0
2005-08-04 21:41:00,137.717,137.728,137.701,137.728,144800002.0
2005-08-04 21:42:00,137.735,137.735,137.73,137.735,360299998.0
2005-08-04 21:43:00,137.733,137.743,137.732,137.739,449400004.0
2005-08-04 21:44:00,137.741,137.75,137.735,137.738,681599998.0
2005-08-04 21:45:00,137.748,137.75,137.741,137.748,341799997.0
2005-08-04 21:46:00,137.747,137.75,137.737,137.737,495600001.0
2005-08-04 21:47:00,137.769,137.783,137.717,137.779,409399994.0
2005-08-04 21:48:00,137.74,137.744,137.728,137.728,75800000.0
2005-08-04 21:49:00,137.738,137.758,137.734,137.75,99099999.0
2005-08-04 21:50:00,137.755,137.76,137.747,137.748,91799999.0
2005-08-04 21:51:00,137.744,137.763,137.744,137.763,140300002.0
2005-08-04 21:52:00,137.754,137.763,137.746,137.763,125800000.0
2005-08-04 21:53:00,137.768,137.77,137.757,137.757,117999999.0
2005-08-04 21:54:00,137.758,137.769,137.757,137.767,73299999.0
2005-08-04 21:55:00,137.769,137.769,137.751,137.757,73500000.0
2005-08-04 21:56:00,137.767,137.77,137.761,137.768,77200001.0
2005-08-04 21:57:00,137.769,137.772,137.762,137.762,66800001.0
2005-08-04 21:58:00,137.756,137.769,137.747,137.769,30700000.0
2005-08-04 21:59:00,137.767,137.768,137.752,137.758,108700001.0
2005-08-04 22:00:00,137.762,137.776,137.762,137.767,339899997.0
2005-08-04 22:01:00,137.767,137.772,137.754,137.755,519799999.0
2005-08-04 22:02:00,137.751,137.768,137.748,137.757,576899997.0
2005-08-04 22:03:00,137.761,137.771,137.761,137.768,118200000.0
2005-08-04 22:04:00,137.773,137.773,137.761,137.77,158400000.0
2005-08-04 22:05:00,137.767,137.772,137.762,137.77,99800000.0
2005-08-04 22:06:00,137.77,137.77,137.765,137.77,78400000.0
2005-08-04 22:07:00,137.777,137.799,137.777,137.795,66900000.0
2005-08-04 22:08:00,137.795,137.799,137.791,137.797,202900000.0
2005-08-04 22:09:00,137.79,137.79,137.79,137.79,48100000.0
2005-08-04 22:10:00,137.792,137.798,137.79,137.798,152799998.0
2005-08-04 22:11:00,137.797,137.816,137.797,137.803,141099997.0
2005-08-04 22:12:00,137.798,137.843,137.798,137.803,147999999.0
2005-08-04 22:13:00,137.8,137.808,137.795,137.803,60500000.0
2005-08-04 22:14:00,137.805,137.805,137.798,137.798,85500000.0
2005-08-04 22:15:00,137.785,137.807,137.785,137.792,131599999.0
2005-08-04 22:16:00,137.798,137.799,137.79,137.79,170399999.0
2005-08-04 22:17:00,137.786,137.797,137.785,137.797,106299998.0
2005-08-04 22:18:00,137.797,137.797,137.783,137.783,65600000.0
2005-08-04 22:19:00,137.784,137.797,137.784,137.797,107900000.0
2005-08-04 22:20:00,137.805,137.809,137.786,137.803,74300001.0
2005-08-04 22:21:00,137.813,137.813,137.803,137.804,91100001.0
2005-08-04 22:22:00,137.803,137.809,137.792,137.807,260300000.0
2005-08-04 22:23:00,137.808,137.808,137.799,137.803,254999997.0
2005-08-04 22:24:00,137.8,137.807,137.792,137.792,129399998.0
2005-08-04 22:25:00,137.788,137.798,137.787,137.794,257400002.0
2005-08-04 22:26:00,137.795,137.806,137.795,137.804,157799996.0
2005-08-04 22:27:00,137.804,137.815,137.794,137.803,707000004.0
2005-08-04 22:28:00,137.803,137.803,137.795,137.796,200999998.0
2005-08-04 22:29:00,137.805,137.806,137.795,137.795,107400003.0
2005-08-04 22:30:00,137.796,137.803,137.794,137.794,61599999.0
2005-08-04 22:31:00,137.787,137.787,137.78,137.78,211099998.0
2005-08-04 22:32:00,137.785,137.793,137.783,137.793,265400001.0
2005-08-04 22:33:00,137.8,137.806,137.791,137.802,198100003.0
2005-08-04 22:34:00,137.808,137.809,137.796,137.809,195699997.0
2005-08-04 22:35:00,137.807,137.813,137.806,137.808,252800003.0
2005-08-04 22:36:00,137.811,137.822,137.798,137.798,467900000.0
2005-08-04 22:37:00,137.797,137.808,137.796,137.796,275000004.0
2005-08-04 22:38:00,137.792,137.814,137.792,137.804,136400000.0
2005-08-04 22:39:00,137.806,137.819,137.806,137.813,260500003.0
2005-08-04 22:40:00,137.815,137.825,137.81,137.82,421699999.0
2005-08-04 22:41:00,137.814,137.814,137.78,137.784,227199998.0
2005-08-04 22:42:00,137.788,137.788,137.773,137.782,236900000.0
2005-08-04 22:43:00,137.798,137.808,137.798,137.807,125700003.0
2005-08-04 22:44:00,137.809,137.811,137.79,137.801,300700003.0
2005-08-04 22:45:00,137.799,137.802,137.785,137.801,415199993.0
2005-08-04 22:46:00,137.799,137.811,137.791,137.805,65999998.0
2005-08-04 22:47:00,137.802,137.807,137.782,137.782,91999998.0
2005-08-04 22:48:00,137.778,137.788,137.776,137.785,281499997.0
2005-08-04 22:49:00,137.775,137.781,137.765,137.774,276000001.0
2005-08-04 22:50:00,137.774,137.778,137.773,137.775,161399999.0
2005-08-04 22:51:00,137.773,137.778,137.766,137.767,203399999.0
2005-08-04 22:52:00,137.766,137.777,137.762,137.777,132599999.0
2005-08-04 22:53:00,137.772,137.778,137.766,137.773,339300006.0
2005-08-04 22:54:00,137.771,137.771,137.751,137.753,204799998.0
2005-08-04 22:55:00,137.745,137.761,137.745,137.745,111699997.0
2005-08-04 22:56:00,137.747,137.747,137.736,137.747,172700002.0
2005-08-04 22:57:00,137.743,137.744,137.737,137.744,141599999.0
2005-08-04 22:58:00,137.749,137.749,137.735,137.735,51900000.0
2005-08-04 22:59:00,137.734,137.734,137.692,137.711,125000000.0
2005-08-04 23:00:00,137.78,137.783,137.723,137.741,97499999.0
2005-08-04 23:01:00,137.757,137.77,137.717,137.73,86400001.0
2005-08-04 23:02:00,137.74,137.765,137.722,137.737,135799999.0
2005-08-04 23:03:00,137.738,137.752,137.723,137.736,121500003.0
2005-08-04 23:04:00,137.731,137.748,137.726,137.748,56400000.0
2005-08-04 23:05:00,137.75,137.758,137.709,137.71,168300001.0
2005-08-04 23:06:00,137.697,137.749,137.697,137.735,106399999.0
2005-08-04 23:07:00,137.75,137.75,137.703,137.728,43200000.0
2005-08-04 23:08:00,137.72,137.752,137.72,137.743,177699999.0
2005-08-04 23:09:00,137.722,137.74,137.696,137.72,36000000.0
2005-08-04 23:10:00,137.702,137.751,137.702,137.748,45600000.0
2005-08-04 23:11:00,137.75,137.765,137.71,137.751,107899998.0
2005-08-04 23:12:00,137.762,137.779,137.74,137.775,129800002.0
2005-08-04 23:13:00,137.773,137.821,137.772,137.82,79800000.0
2005-08-04 23:14:00,137.798,137.831,137.79,137.831,147499999.0
2005-08-04 23:15:00,137.827,137.831,137.78,137.796,146999999.0
2005-08-04 23:16:00,137.782,137.795,137.759,137.777,83199999.0
2005-08-04 23:17:00,137.802,137.802,137.757,137.761,159800002.0
2005-08-04 23:18:00,137.76,137.776,137.747,137.752,84600000.0
2005-08-04 23:19:00,137.722,137.722,137.66,137.66,84499999.0
2005-08-04 23:20:00,137.664,137.705,137.664,137.705,81999999.0
2005-08-04 23:21:00,137.728,137.728,137.715,137.723,50700000.0
2005-08-04 23:22:00,137.719,137.721,137.711,137.719,137200000.0
2005-08-04 23:23:00,137.72,137.725,137.715,137.72,72200002.0
2005-08-04 23:24:00,137.714,137.732,137.714,137.732,27200000.0
2005-08-04 23:25:00,137.742,137.742,137.738,137.74,54400000.0
2005-08-04 23:26:00,137.74,137.74,137.732,137.735,67200000.0
2005-08-04 23:27:00,137.74,137.74,137.735,137.735,17600000.0
2005-08-04 23:28:00,137.74,137.745,137.735,137.735,63900001.0
2005-08-04 23:29:00,137.765,137.775,137.755,137.758,113100000.0
2005-08-04 23:30:00,137.748,137.751,137.746,137.747,45100000.0
2005-08-04 23:31:00,137.753,137.766,137.753,137.766,76699999.0
2005-08-04 23:32:00,137.774,137.784,137.771,137.778,126699999.0
2005-08-04 23:33:00,137.769,137.778,137.769,137.778,66100000.0
2005-08-04 23:34:00,137.781,137.791,137.781,137.782,94700001.0
2005-08-04 23:35:00,137.785,137.785,137.775,137.785,88299999.0
2005-08-04 23:36:00,137.77,137.773,137.757,137.764,98399998.0
2005-08-04 23:37:00,137.77,137.783,137.767,137.783,98199997.0
2005-08-04 23:38:00,137.784,137.795,137.769,137.783,193099999.0
2005-08-04 23:39:00,137.786,137.786,137.767,137.781,26200000.0
2005-08-04 23:40:00,137.765,137.811,137.762,137.78,218000005.0
2005-08-04 23:41:00,137.775,137.775,137.76,137.775,59399998.0
2005-08-04 23:42:00,137.777,137.779,137.765,137.777,50100000.0
2005-08-04 23:43:00,137.785,137.792,137.785,137.79,129899997.0
2005-08-04 23:44:00,137.784,137.792,137.784,137.784,113100001.0
2005-08-04 23:45:00,137.745,137.745,137.672,137.736,83900001.0
2005-08-04 23:46:00,137.757,137.757,137.749,137.75,117999996.0
2005-08-04 23:47:00,137.741,137.75,137.74,137.741,87900000.0
2005-08-04 23:48:00,137.735,137.747,137.735,137.747,34500000.0
2005-08-04 23:49:00,137.75,137.75,137.742,137.742,78800000.0
2005-08-04 23:50:00,137.758,137.771,137.758,137.763,90100002.0
2005-08-04 23:51:00,137.752,137.76,137.751,137.751,99900002.0
2005-08-04 23:52:00,137.755,137.765,137.752,137.755,84600001.0
2005-08-04 23:53:00,137.787,137.805,137.75,137.75,95199999.0
2005-08-04 23:54:00,137.752,137.752,137.652,137.652,93400001.0
2005-08-04 23:55:00,137.669,137.746,137.669,137.746,115900000.0
2005-08-04 23:56:00,137.748,137.755,137.745,137.755,97400000.0
2005-08-04 23:57:00,137.742,137.788,137.732,137.783,40700000.0
2005-08-04 23:58:00,137.745,137.747,137.733,137.74,136000000.0
2005-08-04 23:59:00,137.738,137.738,137.726,137.729,137599998.0
2005-08-05 00:00:00,137.717,137.735,137.717,137.728,45600000.0
2005-08-05 00:01:00,137.721,137.721,137.701,137.701,39700000.0
2005-08-05 00:02:00,137.697,137.697,137.686,137.692,58600000.0
2005-08-05 00:03:00,137.7,137.709,137.699,137.705,47000000.0
2005-08-05 00:04:00,137.71,137.713,137.705,137.71,61300001.0
2005-08-05 00:05:00,137.712,137.714,137.701,137.707,134500002.0
2005-08-05 00:06:00,137.702,137.702,137.684,137.684,59100000.0
2005-08-05 00:07:00,137.683,137.699,137.681,137.697,70300000.0
2005-08-05 00:08:00,137.695,137.703,137.69,137.69,67000000.0
2005-08-05 00:09:00,137.697,137.701,137.688,137.692,87899999.0
2005-08-05 00:10:00,137.69,137.705,137.69,137.705,67899998.0
2005-08-05 00:11:00,137.703,137.707,137.696,137.696,55700000.0
2005-08-05 00:12:00,137.702,137.702,137.689,137.698,29999999.0
2005-08-05 00:13:00,137.687,137.69,137.685,137.687,80400000.0
2005-08-05 00:14:00,137.69,137.69,137.685,137.69,61499999.0
2005-08-05 00:15:00,137.688,137.728,137.676,137.709,105200001.0
2005-08-05 00:16:00,137.688,137.695,137.68,137.69,157499999.0
2005-08-05 00:17:00,137.695,137.695,137.69,137.695,89500000.0
2005-08-05 00:18:00,137.69,137.695,137.688,137.688,44400000.0
2005-08-05 00:19:00,137.686,137.688,137.681,137.681,60600001.0
2005-08-05 00:20:00,137.677,137.677,137.656,137.662,82200002.0
2005-08-05 00:21:00,137.665,137.673,137.663,137.663,109700001.0
2005-08-05 00:22:00,137.663,137.676,137.663,137.67,147200000.0
2005-08-05 00:23:00,137.682,137.682,137.658,137.67,142999998.0
2005-08-05 00:24:00,137.665,137.665,137.655,137.655,106599999.0
2005-08-05 00:25:00,137.657,137.666,137.648,137.663,71600000.0
2005-08-05 00:26:00,137.657,137.657,137.646,137.646,65499998.0
2005-08-05 00:27:00,137.648,137.649,137.645,137.648,93999999.0
2005-08-05 00:28:00,137.632,137.645,137.626,137.626,113600001.0
2005-08-05 00:29:00,137.643,137.645,137.632,137.645,34100000.0
2005-08-05 00:30:00,137.648,137.648,137.632,137.64,122099998.0
2005-08-05 00:31:00,137.636,137.648,137.632,137.641,103999999.0
2005-08-05 00:32:00,137.636,137.636,137.629,137.629,33600000.0
2005-08-05 00:33:00,137.623,137.636,137.623,137.636,81100001.0
2005-08-05 00:34:00,137.663,137.678,137.642,137.662,90700000.0
2005-08-05 00:35:00,137.639,137.655,137.639,137.655,61600000.0
2005-08-05 00:36:00,137.655,137.666,137.655,137.662,98000000.0
2005-08-05 00:37:00,137.665,137.682,137.662,137.682,77500001.0
2005-08-05 00:38:00,137.677,137.677,137.66,137.66,61100001.0
2005-08-05 00:39:00,137.675,137.692,137.674,137.692,44800000.0
2005-08-05 00:40:00,137.694,137.715,137.69,137.715,74699998.0
2005-08-05 00:41:00,137.722,137.729,137.722,137.722,17600000.0
2005-08-05 00:42:00,137.71,137.714,137.694,137.694,133799998.0
2005-08-05 00:43:00,137.697,137.697,137.673,137.686,151100002.0
2005-08-05 00:44:00,137.69,137.69,137.68,137.688,92399999.0
2005-08-05 00:45:00,137.693,137.7,137.692,137.692,60800000.0
2005-08-05 00:46:00,137.687,137.687,137.667,137.667,98199999.0
2005-08-05 00:47:00,137.667,137.692,137.666,137.686,153299997.0
2005-08-05 00:48:00,137.694,137.729,137.694,137.729,77499999.0
2005-08-05 00:49:00,137.728,137.728,137.713,137.713,122900000.0
2005-08-05 00:50:00,137.708,137.727,137.699,137.727,70400000.0
2005-08-05 00:51:00,137.73,137.73,137.713,137.723,77000000.0
2005-08-05 00:52:00,137.72,137.728,137.716,137.725,83300000.0
2005-08-05 00:53:00,137.723,137.723,137.72,137.72,29600000.0
2005-08-05 00:54:00,137.723,137.738,137.723,137.729,61300000.0
2005-08-05 00:55:00,137.725,137.732,137.72,137.72,137299998.0
2005-08-05 00:56:00,137.72,137.725,137.715,137.72,57800000.0
2005-08-05 00:57:00,137.718,137.725,137.715,137.717,109899999.0
2005-08-05 00:58:00,137.723,137.731,137.703,137.703,41100000.0
2005-08-05 00:59:00,137.702,137.711,137.698,137.698,114500000.0
2005-08-05 01:00:00,137.695,137.713,137.695,137.703,51100000.0
2005-08-05 01:01:00,137.703,137.717,137.702,137.717,76600000.0
2005-08-05 01:02:00,137.722,137.722,137.705,137.707,81800001.0
2005-08-05 01:03:00,137.696,137.704,137.69,137.704,73699999.0
2005-08-05 01:04:00,137.698,137.706,137.69,137.7,151800002.0
2005-08-05 01:05:00,137.697,137.701,137.688,137.696,46400000.0
2005-08-05 01:06:00,137.703,137.718,137.697,137.714,141600000.0
2005-08-05 01:07:00,137.708,137.731,137.705,137.731,75600001.0
2005-08-05 01:08:00,137.725,137.725,137.715,137.715,76200003.0
2005-08-05 01:09:00,137.7,137.705,137.7,137.705,48000002.0
2005-08-05 01:10:00,137.703,137.703,137.686,137.691,122400000.0
2005-08-05 01:11:00,137.685,137.689,137.684,137.688,28500000.0
2005-08-05 01:12:00,137.695,137.695,137.685,137.69,144500000.0
2005-08-05 01:13:00,137.693,137.708,137.693,137.708,111200001.0
2005-08-05 01:14:00,137.707,137.708,137.694,137.694,39100000.0
2005-08-05 01:15:00,137.705,137.705,137.697,137.698,104800003.0
2005-08-05 01:16:00,137.705,137.705,137.695,137.705,143999997.0
2005-08-05 01:17:00,137.703,137.733,137.703,137.713,153199998.0
2005-08-05 01:18:00,137.723,137.739,137.721,137.737,114500000.0
2005-08-05 01:19:00,137.744,137.75,137.722,137.722,67599999.0
2005-08-05 01:20:00,137.72,137.725,137.717,137.725,68199998.0
2005-08-05 01:21:00,137.715,137.738,137.715,137.717,109899998.0
2005-08-05 01:22:00,137.715,137.727,137.705,137.705,82600000.0
2005-08-05 01:23:00,137.699,137.715,137.699,137.709,104500002.0
2005-08-05 01:24:00,137.735,137.754,137.725,137.725,87900000.0
2005-08-05 01:25:00,137.757,137.771,137.724,137.74,165899999.0
2005-08-05 01:26:00,137.703,137.712,137.692,137.702,106700001.0
2005-08-05 01:27:00,137.703,137.727,137.697,137.719,68699999.0
2005-08-05 01:28:00,137.717,137.72,137.703,137.703,55799999.0
2005-08-05 01:29:00,137.715,137.735,137.715,137.725,67900002.0
2005-08-05 01:30:00,137.692,137.717,137.658,137.712,98400001.0
2005-08-05 01:31:00,137.707,137.71,137.694,137.697,180400001.0
2005-08-05 01:32:00,137.689,137.719,137.689,137.719,107500001.0
2005-08-05 01:33:00,137.739,137.755,137.729,137.743,81600002.0
2005-08-05 01:34:00,137.731,137.737,137.716,137.722,114599999.0
2005-08-05 01:35:00,137.711,137.711,137.636,137.69,40400000.0
2005-08-05 01:36:00,137.694,137.757,137.694,137.75,104899999.0
2005-08-05 01:37:00,137.702,137.71,137.702,137.707,116500000.0
2005-08-05 01:38:00,137.704,137.722,137.701,137.721,61600001.0
2005-08-05 01:39:00,137.722,137.722,137.705,137.71,80000000.0
2005-08-05 01:40:00,137.751,137.76,137.716,137.74,130600001.0
2005-08-05 01:41:00,137.712,137.716,137.643,137.683,161999997.0
2005-08-05 01:42:00,137.7,137.711,137.695,137.701,136899999.0
2005-08-05 01:43:00,137.69,137.707,137.69,137.705,62100001.0
2005-08-05 01:44:00,137.711,137.72,137.711,137.717,64900002.0
2005-08-05 01:45:00,137.715,137.715,137.708,137.71,46400000.0
2005-08-05 01:46:00,137.705,137.713,137.699,137.713,186199998.0
2005-08-05 01:47:00,137.71,137.723,137.709,137.723,111800001.0
2005-08-05 01:48:00,137.759,137.767,137.726,137.737,79400001.0
2005-08-05 01:49:00,137.724,137.734,137.716,137.716,97400001.0
2005-08-05 01:50:00,137.73,137.74,137.73,137.739,118000003.0
2005-08-05 01:51:00,137.734,137.742,137.723,137.723,74599999.0
2005-08-05 01:52:00,137.733,137.737,137.727,137.73,105500000.0
2005-08-05 01:53:00,137.732,137.758,137.732,137.758,105600002.0
2005-08-05 01:54:00,137.771,137.788,137.771,137.779,62400000.0
2005-08-05 01:55:00,137.802,137.821,137.758,137.821,103399999.0
2005-08-05 01:56:00,137.79,137.792,137.779,137.782,184100004.0
2005-08-05 01:57:00,137.776,137.776,137.774,137.774,4500000.0
2005-08-05 01:58:00,137.79,137.804,137.758,137.804,124699999.0
2005-08-05 01:59:00,137.77,137.77,137.755,137.767,67099999.0
2005-08-05 02:00:00,137.765,137.765,137.745,137.76,48000000.0
2005-08-05 02:01:00,137.768,137.769,137.757,137.757,59200001.0
2005-08-05 02:02:00,137.764,137.774,137.762,137.771,107199997.0
2005-08-05 02:03:00,137.772,137.78,137.764,137.768,38800000.0
2005-08-05 02:04:00,137.77,137.797,137.756,137.797,35500000.0
2005-08-05 02:05:00,137.758,137.788,137.758,137.781,60300000.0
2005-08-05 02:06:00,137.79,137.792,137.758,137.762,58400000.0
2005-08-05 02:07:00,137.779,137.794,137.77,137.788,82500000.0
2005-08-05 02:08:00,137.801,137.809,137.8,137.8,71600000.0
2005-08-05 02:09:00,137.798,137.798,137.768,137.785,123800001.0
2005-08-05 02:10:00,137.792,137.799,137.783,137.784,64100000.0
2005-08-05 02:11:00,137.752,137.76,137.737,137.76,89800001.0
2005-08-05 02:12:00,137.765,137.783,137.765,137.783,66300000.0
2005-08-05 02:13:00,137.786,137.786,137.771,137.771,42400000.0
2005-08-05 02:14:00,137.785,137.79,137.783,137.783,81100000.0
2005-08-05 02:15:00,137.787,137.787,137.773,137.773,104699999.0
2005-08-05 02:16:00,137.77,137.779,137.769,137.779,72300001.0
2005-08-05 02:17:00,137.741,137.741,137.682,137.725,46100001.0
2005-08-05 02:18:00,137.752,137.754,137.74,137.745,114499999.0
2005-08-05 02:19:00,137.742,137.75,137.742,137.749,54400000.0
2005-08-05 02:20:00,137.752,137.752,137.737,137.74,47000000.0
2005-08-05 02:21:00,137.782,137.79,137.763,137.775,46600000.0
2005-08-05 02:22:00,137.735,137.76,137.729,137.757,96300000.0
2005-08-05 02:23:00,137.763,137.763,137.746,137.75,75800000.0
2005-08-05 02:24:00,137.759,137.759,137.752,137.757,70300001.0
2005-08-05 02:25:00,137.745,137.756,137.745,137.756,75700000.0
2005-08-05 02:26:00,137.762,137.765,137.749,137.749,95500000.0
2005-08-05 02:27:00,137.745,137.752,137.742,137.742,85500000.0
2005-08-05 02:28:00,137.733,137.734,137.721,137.721,78299998.0
2005-08-05 02:29:00,137.716,137.739,137.716,137.737,73899999.0
2005-08-05 02:30:00,137.738,137.74,137.735,137.74,54999999.0
2005-08-05 02:31:00,137.745,137.745,137.732,137.74,94000001.0
2005-08-05 02:32:00,137.739,137.741,137.731,137.737,111500000.0
2005-08-05 02:33:00,137.741,137.77,137.741,137.77,51899999.0
2005-08-05 02:34:00,137.768,137.768,137.76,137.768,71799999.0
2005-08-05 02:35:00,137.768,137.772,137.761,137.767,35700000.0
2005-08-05 02:36:00,137.762,137.768,137.755,137.76,118599999.0
2005-08-05 02:37:00,137.758,137.763,137.75,137.76,63399999.0
2005-08-05 02:38:00,137.772,137.772,137.763,137.763,43799999.0
2005-08-05 02:39:00,137.77,137.77,137.77,137.77,36200000.0
2005-08-05 02:40:00,137.772,137.777,137.77,137.772,137000003.0
2005-08-05 02:41:00,137.765,137.765,137.757,137.757,12800000.0
2005-08-05 02:42:00,137.718,137.748,137.716,137.748,40900000.0
2005-08-05 02:43:00,137.755,137.76,137.755,137.76,103700000.0
2005-08-05 02:44:00,137.764,137.765,137.76,137.76,20800000.0
2005-08-05 02:45:00,137.77,137.775,137.767,137.77,93500000.0
2005-08-05 02:46:00,137.768,137.768,137.754,137.754,93900000.0
2005-08-05 02:47:00,137.756,137.772,137.75,137.765,173500000.0
2005-08-05 02:48:00,137.76,137.762,137.76,137.76,45500001.0
2005-08-05 02:49:00,137.764,137.765,137.756,137.756,17400000.0
2005-08-05 02:50:00,137.749,137.769,137.749,137.759,126299998.0
2005-08-05 02:51:00,137.759,137.772,137.757,137.757,129100001.0
2005-08-05 02:52:00,137.761,137.772,137.761,137.769,97799999.0
2005-08-05 02:53:00,137.755,137.762,137.751,137.755,31700000.0
2005-08-05 02:54:00,137.762,137.766,137.76,137.76,51200000.0
2005-08-05 02:55:00,137.765,137.776,137.755,137.776,90400001.0
2005-08-05 02:56:00,137.782,137.801,137.782,137.793,209799996.0
2005-08-05 02:57:00,137.802,137.802,137.798,137.798,41500000.0
2005-08-05 02:58:00,137.79,137.794,137.751,137.751,65799999.0
2005-08-05 02:59:00,137.726,137.729,137.709,137.729,169199998.0
2005-08-05 03:00:00,137.737,137.737,137.723,137.723,39900000.0
2005-08-05 03:01:00,137.74,137.762,137.74,137.758,62400000.0
2005-08-05 03:02:00,137.749,137.752,137.744,137.744,125800003.0
2005-08-05 03:03:00,137.745,137.755,137.745,137.755,61499999.0
2005-08-05 03:04:00,137.74,137.74,137.725,137.73,125100001.0
2005-08-05 03:05:00,137.734,137.743,137.734,137.74,130300001.0
2005-08-05 03:06:00,137.749,137.749,137.736,137.736,104599999.0
2005-08-05 03:07:00,137.739,137.777,137.739,137.763,59500000.0
2005-08-05 03:08:00,137.759,137.766,137.759,137.766,45599999.0
2005-08-05 03:09:00,137.792,137.804,137.772,137.785,111100001.0
2005-08-05 03:10:00,137.776,137.8,137.764,137.784,121600001.0
2005-08-05 03:11:00,137.766,137.786,137.754,137.786,85800000.0
2005-08-05 03:12:00,137.77,137.78,137.758,137.776,109599997.0
2005-08-05 03:13:00,137.767,137.767,137.745,137.745,34300000.0
2005-08-05 03:14:00,137.744,137.744,137.741,137.741,24800000.0
2005-08-05 03:15:00,137.752,137.765,137.752,137.761,42100000.0
2005-08-05 03:16:00,137.767,137.767,137.752,137.752,116300000.0
2005-08-05 03:17:00,137.756,137.76,137.747,137.76,93899999.0
2005-08-05 03:18:00,137.756,137.756,137.75,137.75,80899999.0
2005-08-05 03:19:00,137.735,137.747,137.735,137.74,93000001.0
2005-08-05 03:20:00,137.723,137.736,137.715,137.717,90900000.0
2005-08-05 03:21:00,137.725,137.73,137.719,137.72,75999999.0
2005-08-05 03:22:00,137.713,137.726,137.713,137.722,72999999.0
2005-08-05 03:23:00,137.698,137.716,137.698,137.713,85000003.0
2005-08-05 03:24:00,137.719,137.725,137.708,137.725,66100000.0
2005-08-05 03:25:00,137.728,137.729,137.715,137.726,101799999.0
2005-08-05 03:26:00,137.73,137.73,137.714,137.721,67600000.0
2005-08-05 03:27:00,137.72,137.725,137.72,137.725,8000000.0
2005-08-05 03:28:00,137.724,137.737,137.724,137.733,78900000.0
2005-08-05 03:29:00,137.731,137.739,137.731,137.739,156500002.0
2005-08-05 03:30:00,137.737,137.75,137.731,137.739,48700000.0
2005-08-05 03:31:00,137.735,137.743,137.731,137.734,66699998.0
2005-08-05 03:32:00,137.729,137.729,137.721,137.721,176900002.0
2005-08-05 03:33:00,137.722,137.733,137.72,137.72,97900000.0
2005-08-05 03:34:00,137.729,137.737,137.725,137.725,38900000.0
2005-08-05 03:35:00,137.724,137.732,137.715,137.722,62699999.0
2005-08-05 03:36:00,137.7,137.7,137.7,137.7,21599999.0
2005-08-05 03:37:00,137.686,137.686,137.665,137.678,52800000.0
2005-08-05 03:38:00,137.667,137.682,137.667,137.681,120599998.0
2005-08-05 03:39:00,137.69,137.696,137.689,137.696,102899999.0
2005-08-05 03:40:00,137.685,137.685,137.67,137.67,59900001.0
2005-08-05 03:41:00,137.655,137.655,137.645,137.65,107400003.0
2005-08-05 03:42:00,137.652,137.658,137.648,137.651,140700002.0
2005-08-05 03:43:00,137.654,137.654,137.651,137.651,8800000.0
2005-08-05 03:44:00,137.657,137.657,137.645,137.646,52000001.0
2005-08-05 03:45:00,137.654,137.672,137.654,137.672,51900001.0
2005-08-05 03:46:00,137.67,137.67,137.652,137.662,98200000.0
2005-08-05 03:47:00,137.667,137.683,137.667,137.678,52400000.0
2005-08-05 03:48:00,137.677,137.689,137.672,137.688,171999998.0
2005-08-05 03:49:00,137.68,137.69,137.674,137.69,99199999.0
2005-08-05 03:50:00,137.686,137.688,137.683,137.688,82999998.0
2005-08-05 03:51:00,137.692,137.692,137.682,137.686,102399999.0
2005-08-05 03:52:00,137.686,137.686,137.684,137.684,20800000.0
2005-08-05 03:53:00,137.688,137.688,137.683,137.683,25600000.0
2005-08-05 03:54:00,137.678,137.685,137.675,137.68,46700000.0
2005-08-05 03:55:00,137.676,137.684,137.676,137.684,36700000.0
2005-08-05 03:56:00,137.683,137.692,137.675,137.689,81400000.0
2005-08-05 03:57:00,137.697,137.703,137.69,137.703,81000002.0
2005-08-05 03:58:00,137.708,137.711,137.707,137.708,93100001.0
2005-08-05 03:59:00,137.705,137.718,137.705,137.718,57500000.0
2005-08-05 04:00:00,137.716,137.717,137.712,137.712,20200000.0
2005-08-05 04:01:00,137.708,137.727,137.706,137.72,68800000.0
2005-08-05 04:02:00,137.717,137.724,137.713,137.723,37100000.0
2005-08-05 04:03:00,137.734,137.734,137.72,137.733,95399999.0
2005-08-05 04:04:00,137.729,137.744,137.729,137.744,15700000.0
2005-08-05 04:05:00,137.757,137.757,137.742,137.742,32200000.0
2005-08-05 04:06:00,137.753,137.753,137.744,137.744,72799999.0
2005-08-05 04:07:00,137.742,137.746,137.73,137.746,69900001.0
2005-08-05 04:08:00,137.745,137.745,137.732,137.74,115499998.0
2005-08-05 04:09:00,137.735,137.746,137.729,137.741,162399997.0
2005-08-05 04:10:00,137.743,137.746,137.74,137.742,71600000.0
2005-08-05 04:11:00,137.737,137.744,137.727,137.727,43900000.0
2005-08-05 04:12:00,137.724,137.737,137.724,137.727,83100002.0
2005-08-05 04:13:00,137.727,137.735,137.725,137.735,43099999.0
2005-08-05 04:14:00,137.744,137.747,137.74,137.74,77700001.0
2005-08-05 04:15:00,137.731,137.733,137.719,137.719,44900000.0
2005-08-05 04:16:00,137.715,137.725,137.712,137.712,104600000.0
2005-08-05 04:17:00,137.723,137.738,137.722,137.738,60300001.0
2005-08-05 04:18:00,137.745,137.755,137.745,137.75,58300000.0
2005-08-05 04:19:00,137.75,137.75,137.74,137.74,147400002.0
2005-08-05 04:20:00,137.745,137.745,137.733,137.733,83600000.0
2005-08-05 04:21:00,137.743,137.758,137.743,137.75,89700001.0
2005-08-05 04:22:00,137.75,137.762,137.745,137.757,100000001.0
2005-08-05 04:23:00,137.763,137.777,137.756,137.775,127800001.0
2005-08-05 04:24:00,137.782,137.782,137.778,137.778,8800000.0
2005-08-05 04:25:00,137.762,137.777,137.76,137.771,94999999.0
2005-08-05 04:26:00,137.775,137.785,137.775,137.775,49200001.0
2005-08-05 04:27:00,137.772,137.778,137.758,137.778,61499999.0
2005-08-05 04:28:00,137.782,137.791,137.774,137.775,128600003.0
2005-08-05 04:29:00,137.756,137.766,137.756,137.758,98799999.0
2005-08-05 04:30:00,137.768,137.768,137.76,137.768,82999999.0
2005-08-05 04:31:00,137.764,137.778,137.76,137.776,52300000.0
2005-08-05 04:32:00,137.782,137.804,137.776,137.804,51800000.0
2005-08-05 04:33:00,137.804,137.827,137.792,137.824,49600000.0
2005-08-05 04:34:00,137.822,137.824,137.81,137.821,104200000.0
2005-08-05 04:35:00,137.832,137.836,137.824,137.836,90300000.0
2005-08-05 04:36:00,137.842,137.844,137.836,137.836,88699998.0
2005-08-05 04:37:00,137.838,137.838,137.825,137.825,51999999.0
2005-08-05 04:38:00,137.822,137.822,137.807,137.807,14400000.0
2005-08-05 04:39:00,137.813,137.822,137.81,137.81,88400001.0
2005-08-05 04:40:00,137.818,137.822,137.813,137.817,70899999.0
2005-08-05 04:41:00,137.818,137.82,137.809,137.809,32400000.0
2005-08-05 04:42:00,137.8,137.806,137.785,137.806,104700000.0
2005-08-05 04:43:00,137.789,137.795,137.787,137.794,112700002.0
2005-08-05 04:44:00,137.802,137.802,137.786,137.802,50700000.0
2005-08-05 04:45:00,137.805,137.817,137.805,137.814,95699999.0
2005-08-05 04:46:00,137.821,137.823,137.821,137.823,38300000.0
2005-08-05 04:47:00,137.833,137.833,137.817,137.827,108000002.0
2005-08-05 04:48:00,137.837,137.838,137.837,137.838,29900000.0
2005-08-05 04:49:00,137.855,137.855,137.823,137.83,124500002.0
2005-08-05 04:50:00,137.827,137.827,137.814,137.825,96100000.0
2005-08-05 04:51:00,137.828,137.834,137.827,137.827,136200003.0
2005-08-05 04:52:00,137.831,137.843,137.825,137.825,79400000.0
2005-08-05 04:53:00,137.821,137.838,137.821,137.832,87100001.0
2005-08-05 04:54:00,137.825,137.825,137.811,137.817,74800000.0
2005-08-05 04:55:00,137.819,137.831,137.818,137.818,62100000.0
2005-08-05 04:56:00,137.826,137.839,137.825,137.832,93000000.0
2005-08-05 04:57:00,137.838,137.853,137.838,137.848,49700000.0
2005-08-05 04:58:00,137.852,137.858,137.851,137.858,29600000.0
2005-08-05 04:59:00,137.849,137.859,137.843,137.843,83199999.0
2005-08-05 05:00:00,137.84,137.845,137.832,137.837,117200001.0
2005-08-05 05:01:00,137.834,137.849,137.834,137.847,185499999.0
2005-08-05 05:02:00,137.849,137.856,137.849,137.856,44500000.0
2005-08-05 05:03:00,137.862,137.862,137.847,137.847,111000002.0
2005-08-05 05:04:00,137.843,137.859,137.841,137.85,141100000.0
2005-08-05 05:05:00,137.855,137.858,137.855,137.858,103000000.0
2005-08-05 05:06:00,137.85,137.867,137.85,137.861,68000000.0
2005-08-05 05:07:00,137.853,137.855,137.847,137.847,55099999.0
2005-08-05 05:08:00,137.845,137.848,137.838,137.847,66000001.0
2005-08-05 05:09:00,137.852,137.852,137.837,137.852,72300000.0
2005-08-05 05:10:00,137.857,137.857,137.848,137.848,97299998.0
2005-08-05 05:11:00,137.857,137.863,137.846,137.863,27799999.0
2005-08-05 05:12:00,137.86,137.86,137.86,137.86,1600000.0
2005-08-05 05:13:00,137.865,137.865,137.855,137.855,30900000.0
2005-08-05 05:14:00,137.867,137.874,137.861,137.863,74799998.0
2005-08-05 05:15:00,137.885,137.936,137.885,137.936,87900001.0
2005-08-05 05:16:00,137.918,137.925,137.913,137.925,39200000.0
2005-08-05 05:17:00,137.918,137.941,137.918,137.932,65600000.0
2005-08-05 05:18:00,137.925,137.944,137.914,137.929,77199997.0
2005-08-05 05:19:00,137.935,137.998,137.935,137.992,70200000.0
2005-08-05 05:20:00,137.976,137.976,137.945,137.95,58399999.0
2005-08-05 05:21:00,137.955,137.979,137.952,137.952,82000002.0
2005-08-05 05:22:00,137.947,137.982,137.947,137.973,102300000.0
2005-08-05 05:23:00,137.959,137.971,137.955,137.971,53299999.0
2005-08-05 05:24:00,137.97,137.97,137.956,137.96,46400000.0
2005-08-05 05:25:00,137.947,137.947,137.936,137.936,33100000.0
2005-08-05 05:26:00,137.923,137.923,137.905,137.916,71099998.0
2005-08-05 05:27:00,137.922,137.929,137.915,137.915,137699998.0
2005-08-05 05:28:00,137.915,137.918,137.905,137.916,109999998.0
2005-08-05 05:29:00,137.933,137.934,137.915,137.934,110100001.0
2005-08-05 05:30:00,137.945,137.954,137.937,137.953,131800001.0
2005-08-05 05:31:00,137.942,137.942,137.925,137.93,179799999.0
2005-08-05 05:32:00,137.942,137.999,137.942,137.992,37600000.0
2005-08-05 05:33:00,138.017,138.082,138.017,138.082,45600000.0
2005-08-05 05:34:00,138.082,138.112,138.075,138.076,50900000.0
2005-08-05 05:35:00,138.065,138.078,138.065,138.076,68599999.0
2005-08-05 05:36:00,138.087,138.106,138.087,138.105,99699999.0
2005-08-05 05:37:00,138.09,138.094,138.076,138.076,28800000.0
2005-08-05 05:38:00,138.066,138.066,138.054,138.06,69400001.0
2005-08-05 05:39:00,138.047,138.061,138.047,138.054,56000000.0
2005-08-05 05:40:00,138.049,138.051,138.031,138.044,89099999.0
2005-08-05 05:41:00,138.044,138.054,138.044,138.051,24800000.0
2005-08-05 05:42:00,138.07,138.072,138.052,138.072,92200001.0
2005-08-05 05:43:00,138.07,138.07,138.053,138.058,47899999.0
2005-08-05 05:44:00,138.07,138.08,138.066,138.077,158800003.0
2005-08-05 05:45:00,138.083,138.093,138.071,138.091,39500000.0
2005-08-05 05:46:00,138.064,138.066,138.05,138.066,60000001.0
2005-08-05 05:47:00,138.085,138.117,138.085,138.11,50300000.0
2005-08-05 05:48:00,138.112,138.131,138.112,138.129,69600000.0
2005-08-05 05:49:00,138.134,138.137,138.118,138.118,66400000.0
2005-08-05 05:50:00,138.128,138.137,138.126,138.137,95900002.0
2005-08-05 05:51:00,138.135,138.136,138.133,138.133,70900002.0
2005-08-05 05:52:00,138.123,138.131,138.121,138.126,101499999.0
2005-08-05 05:53:00,138.128,138.128,138.116,138.124,64600000.0
2005-08-05 05:54:00,138.133,138.146,138.133,138.146,88300002.0
2005-08-05 05:55:00,138.149,138.149,138.135,138.135,32800000.0
2005-08-05 05:56:00,138.125,138.125,138.107,138.118,40600000.0
2005-08-05 05:57:00,138.116,138.116,138.108,138.109,65199999.0
2005-08-05 05:58:00,138.099,138.099,138.068,138.079,87799998.0
2005-08-05 05:59:00,138.095,138.095,138.075,138.075,135200000.0
2005-08-05 06:00:00,138.064,138.065,138.044,138.044,108400001.0
2005-08-05 06:01:00,138.051,138.067,138.051,138.054,80299999.0
2005-08-05 06:02:00,138.053,138.058,138.053,138.058,44000000.0
2005-08-05 06:03:00,138.064,138.093,138.064,138.085,90800000.0
2005-08-05 06:04:00,138.068,138.068,138.067,138.067,26000001.0
2005-08-05 06:05:00,138.082,138.096,138.082,138.096,69500001.0
2005-08-05 06:06:00,138.082,138.089,138.074,138.082,139600001.0
2005-08-05 06:07:00,138.083,138.087,138.077,138.078,171099998.0
2005-08-05 06:08:00,138.082,138.092,138.07,138.08,220699995.0
2005-08-05 06:09:00,138.08,138.092,138.08,138.081,55900001.0
2005-08-05 06:10:00,138.093,138.107,138.092,138.107,35200000.0
2005-08-05 06:11:00,138.105,138.105,138.094,138.094,80899998.0
2005-08-05 06:12:00,138.089,138.098,138.089,138.098,66600000.0
2005-08-05 06:13:00,138.097,138.122,138.096,138.113,142000002.0
2005-08-05 06:14:00,138.118,138.118,138.101,138.113,53600000.0
2005-08-05 06:15:00,138.131,138.133,138.127,138.127,80300000.0
2005-08-05 06:16:00,138.132,138.14,138.122,138.122,103500000.0
2005-08-05 06:17:00,138.123,138.129,138.115,138.115,64600001.0
2005-08-05 06:18:00,138.12,138.137,138.12,138.137,79700002.0
2005-08-05 06:19:00,138.147,138.152,138.137,138.139,106600000.0
2005-08-05 06:20:00,138.138,138.15,138.133,138.147,67699998.0
2005-08-05 06:21:00,138.15,138.15,138.136,138.137,44000000.0
2005-08-05 06:22:00,138.143,138.157,138.14,138.157,61900000.0
2005-08-05 06:23:00,138.15,138.151,138.129,138.148,93900000.0
2005-08-05 06:24:00,138.147,138.167,138.147,138.159,138200001.0
2005-08-05 06:25:00,138.163,138.163,138.147,138.15,121100001.0
2005-08-05 06:26:00,138.148,138.148,138.142,138.142,20000000.0
2005-08-05 06:27:00,138.137,138.149,138.129,138.132,67800000.0
2005-08-05 06:28:00,138.134,138.15,138.132,138.132,46999999.0
2005-08-05 06:29:00,138.136,138.136,138.134,138.134,15200000.0
2005-08-05 06:30:00,138.125,138.125,138.104,138.104,66500001.0
2005-08-05 06:31:00,138.111,138.118,138.096,138.107,61300000.0
2005-08-05 06:32:00,138.105,138.114,138.081,138.094,50100000.0
2005-08-05 06:33:00,138.102,138.107,138.102,138.103,150200002.0
2005-08-05 06:34:00,138.094,138.097,138.088,138.097,66800000.0
2005-08-05 06:35:00,138.105,138.115,138.105,138.115,31200000.0
2005-08-05 06:36:00,138.125,138.125,138.115,138.12,28000000.0
2005-08-05 06:37:00,138.122,138.122,138.11,138.11,21200000.0
2005-08-05 06:38:00,138.115,138.12,138.114,138.12,15900000.0
2005-08-05 06:39:00,138.125,138.125,138.111,138.111,67899999.0
2005-08-05 06:40:00,138.103,138.112,138.08,138.08,102000000.0
2005-08-05 06:41:00,138.075,138.08,138.07,138.073,97400000.0
2005-08-05 06:42:00,138.074,138.08,138.061,138.061,72600002.0
2005-08-05 06:43:00,138.06,138.06,138.055,138.055,119400000.0
2005-08-05 06:44:00,138.069,138.07,138.065,138.065,102399998.0
2005-08-05 06:45:00,138.066,138.066,138.059,138.059,10800000.0
2005-08-05 06:46:00,138.06,138.066,138.052,138.052,48500000.0
2005-08-05 06:47:00,138.052,138.052,138.048,138.048,30400000.0
2005-08-05 06:48:00,138.047,138.058,138.047,138.058,55100000.0
2005-08-05 06:49:00,138.062,138.07,138.062,138.062,70199999.0
2005-08-05 06:50:00,138.074,138.099,138.074,138.099,85200001.0
2005-08-05 06:51:00,138.103,138.115,138.1,138.11,144800002.0
2005-08-05 06:52:00,138.111,138.128,138.111,138.119,91299999.0
2005-08-05 06:53:00,138.121,138.121,138.119,138.119,28400000.0
2005-08-05 06:54:00,138.11,138.11,138.089,138.089,32800000.0
2005-08-05 06:55:00,138.088,138.128,138.085,138.112,101800000.0
2005-08-05 06:56:00,138.093,138.093,138.076,138.087,88499999.0
2005-08-05 06:57:00,138.087,138.088,138.077,138.088,46800000.0
2005-08-05 06:58:00,138.092,138.1,138.092,138.097,104099998.0
2005-08-05 06:59:00,138.096,138.098,138.08,138.089,105399999.0
2005-08-05 07:00:00,138.101,138.101,138.082,138.09,72900000.0
2005-08-05 07:01:00,138.083,138.094,138.083,138.084,122399999.0
2005-08-05 07:02:00,138.078,138.086,138.077,138.077,54400001.0
2005-08-05 07:03:00,138.08,138.08,138.075,138.08,134699998.0
2005-08-05 07:04:00,138.082,138.101,138.082,138.097,108499998.0
2005-08-05 07:05:00,138.077,138.079,138.056,138.063,96800000.0
2005-08-05 07:06:00,138.059,138.069,138.051,138.051,146200001.0
2005-08-05 07:07:00,138.058,138.069,138.055,138.06,107199997.0
2005-08-05 07:08:00,138.062,138.072,138.059,138.067,118999998.0
2005-08-05 07:09:00,138.073,138.076,138.065,138.076,59899999.0
2005-08-05 07:10:00,138.083,138.083,138.069,138.079,163599998.0
2005-08-05 07:11:00,138.078,138.092,138.071,138.088,118400000.0
2005-08-05 07:12:00,138.088,138.088,138.08,138.08,74400000.0
2005-08-05 07:13:00,138.085,138.094,138.085,138.091,40000000.0
2005-08-05 07:14:00,138.085,138.095,138.085,138.09,36700000.0
2005-08-05 07:15:00,138.073,138.094,138.073,138.087,144099998.0
2005-08-05 07:16:00,138.088,138.095,138.088,138.089,55900000.0
2005-08-05 07:17:00,138.087,138.102,138.084,138.102,86400000.0
2005-08-05 07:18:00,138.103,138.125,138.103,138.125,40800000.0
2005-08-05 07:19:00,138.131,138.141,138.127,138.133,115900001.0
2005-08-05 07:20:00,138.122,138.141,138.122,138.141,33900000.0
2005-08-05 07:21:00,138.145,138.145,138.135,138.135,58400001.0
2005-08-05 07:22:00,138.137,138.14,138.135,138.135,48300000.0
2005-08-05 07:23:00,138.148,138.149,138.146,138.146,96700000.0
2005-08-05 07:24:00,138.142,138.143,138.128,138.143,129699999.0
2005-08-05 07:25:00,138.139,138.146,138.134,138.142,82999999.0
2005-08-05 07:26:00,138.147,138.158,138.141,138.15,164400004.0
2005-08-05 07:27:00,138.153,138.156,138.143,138.143,91600001.0
2005-08-05 07:28:00,138.148,138.148,138.135,138.14,93100001.0
2005-08-05 07:29:00,138.138,138.145,138.129,138.132,104699999.0
2005-08-05 07:30:00,138.14,138.148,138.14,138.148,47000000.0
2005-08-05 07:31:00,138.155,138.16,138.152,138.152,94700001.0
2005-08-05 07:32:00,138.138,138.138,138.132,138.133,23200000.0
2005-08-05 07:33:00,138.127,138.129,138.105,138.105,62500000.0
2005-08-05 07:34:00,138.11,138.11,138.092,138.105,44000000.0
2005-08-05 07:35:00,138.113,138.119,138.103,138.115,108899999.0
2005-08-05 07:36:00,138.127,138.137,138.127,138.137,28000000.0
2005-08-05 07:37:00,138.141,138.141,138.118,138.118,117000000.0
2005-08-05 07:38:00,138.125,138.142,138.125,138.142,18899999.0
2005-08-05 07:39:00,138.135,138.143,138.115,138.115,119399999.0
2005-08-05 07:40:00,138.108,138.137,138.108,138.137,69400000.0
2005-08-05 07:41:00,138.124,138.136,138.118,138.136,130100000.0
2005-08-05 07:42:00,138.134,138.144,138.134,138.135,137000000.0
2005-08-05 07:43:00,138.138,138.143,138.129,138.143,59800000.0
2005-08-05 07:44:00,138.138,138.138,138.126,138.137,88099999.0
2005-08-05 07:45:00,138.132,138.145,138.129,138.14,98999998.0
2005-08-05 07:46:00,138.153,138.197,138.153,138.183,154200002.0
2005-08-05 07:47:00,138.187,138.189,138.177,138.183,79400001.0
2005-08-05 07:48:00,138.186,138.191,138.174,138.191,84399998.0
2005-08-05 07:49:00,138.203,138.207,138.202,138.202,88400002.0
2005-08-05 07:50:00,138.2,138.208,138.186,138.208,68000000.0
2005-08-05 07:51:00,138.198,138.205,138.195,138.198,117100000.0
2005-08-05 07:52:00,138.193,138.195,138.18,138.184,85100001.0
2005-08-05 07:53:00,138.18,138.18,138.176,138.177,63500002.0
2005-08-05 07:54:00,138.167,138.174,138.147,138.16,123499997.0
2005-08-05 07:55:00,138.16,138.167,138.16,138.165,60199999.0
2005-08-05 07:56:00,138.15,138.15,138.119,138.119,133299999.0
2005-08-05 07:57:00,138.122,138.127,138.118,138.118,130000000.0
2005-08-05 07:58:00,138.134,138.139,138.126,138.135,50500000.0
2005-08-05 07:59:00,138.136,138.146,138.136,138.138,90699997.0
2005-08-05 08:00:00,138.132,138.132,138.108,138.111,58000001.0
2005-08-05 08:01:00,138.115,138.115,138.11,138.11,41900001.0
2005-08-05 08:02:00,138.113,138.116,138.113,138.113,97599999.0
2005-08-05 08:03:00,138.102,138.11,138.102,138.11,28000000.0
2005-08-05 08:04:00,138.113,138.113,138.092,138.098,98000001.0
2005-08-05 08:05:00,138.093,138.093,138.081,138.084,76500000.0
2005-08-05 08:06:00,138.08,138.08,138.049,138.05,110299998.0
2005-08-05 08:07:00,138.044,138.055,138.044,138.047,54800000.0
2005-08-05 08:08:00,138.05,138.055,138.038,138.055,167200003.0
2005-08-05 08:09:00,138.055,138.057,138.048,138.057,25800000.0
2005-08-05 08:10:00,138.065,138.075,138.065,138.075,28000000.0
2005-08-05 08:11:00,138.077,138.077,138.053,138.067,94599999.0
2005-08-05 08:12:00,138.067,138.067,138.056,138.056,88799999.0
2005-08-05 08:13:00,138.063,138.071,138.055,138.06,71200000.0
2005-08-05 08:14:00,138.047,138.067,138.047,138.067,71899998.0
2005-08-05 08:15:00,138.063,138.083,138.063,138.083,48900000.0
2005-08-05 08:16:00,138.092,138.094,138.079,138.091,38500000.0
2005-08-05 08:17:00,138.086,138.098,138.086,138.089,142000002.0
2005-08-05 08:18:00,138.086,138.093,138.073,138.078,123200000.0
2005-08-05 08:19:00,138.08,138.08,138.061,138.061,57899999.0
2005-08-05 08:20:00,138.053,138.053,138.04,138.04,55000000.0
2005-08-05 08:21:00,138.035,138.047,138.035,138.041,66099999.0
2005-08-05 08:22:00,138.048,138.068,138.048,138.067,99499999.0
2005-08-05 08:23:00,138.067,138.07,138.06,138.07,92200000.0
2005-08-05 08:24:00,138.062,138.062,138.04,138.054,140099997.0
2005-08-05 08:25:00,138.043,138.056,138.028,138.028,102299996.0
2005-08-05 08:26:00,138.042,138.058,138.042,138.055,51200000.0
2005-08-05 08:27:00,138.055,138.06,138.021,138.021,50800001.0
2005-08-05 08:28:00,138.033,138.034,138.004,138.016,93600001.0
2005-08-05 08:29:00,138.025,138.025,137.995,137.995,52700000.0
2005-08-05 08:30:00,137.993,138.004,137.993,138.003,145999999.0
2005-08-05 08:31:00,138.009,138.018,138.007,138.007,94000001.0
2005-08-05 08:32:00,138.007,138.021,138.007,138.013,63099999.0
2005-08-05 08:33:00,138.001,138.002,137.977,137.977,52800000.0
2005-08-05 08:34:00,137.928,137.942,137.857,137.857,148300000.0
2005-08-05 08:35:00,137.849,137.897,137.849,137.892,105099998.0
2005-08-05 08:36:00,137.882,137.882,137.86,137.864,37300000.0
2005-08-05 08:37:00,137.869,137.88,137.866,137.87,185700001.0
2005-08-05 08:38:00,137.861,137.861,137.835,137.841,85900003.0
2005-08-05 08:39:00,137.838,137.844,137.831,137.844,59600000.0
2005-08-05 08:40:00,137.838,137.85,137.835,137.849,85700001.0
2005-08-05 08:41:00,137.853,137.873,137.84,137.84,112400000.0
2005-08-05 08:42:00,137.837,137.841,137.822,137.841,110399999.0
2005-08-05 08:43:00,137.845,137.857,137.844,137.857,50400000.0
2005-08-05 08:44:00,137.86,137.865,137.855,137.865,128499999.0
2005-08-05 08:45:00,137.868,137.873,137.858,137.858,88300001.0
2005-08-05 08:46:00,137.858,137.87,137.853,137.853,111700000.0
2005-08-05 08:47:00,137.87,137.887,137.87,137.879,67599999.0
2005-08-05 08:48:00,137.882,137.898,137.882,137.89,82399998.0
2005-08-05 08:49:00,137.874,137.896,137.874,137.89,102899999.0
2005-08-05 08:50:00,137.892,137.892,137.88,137.887,124300002.0
2005-08-05 08:51:00,137.888,137.888,137.864,137.875,73999999.0
2005-08-05 08:52:00,137.884,137.89,137.884,137.889,75100000.0
2005-08-05 08:53:00,137.895,137.915,137.895,137.915,78300000.0
2005-08-05 08:54:00,137.93,137.93,137.918,137.919,39700000.0
2005-08-05 08:55:00,137.918,137.918,137.896,137.905,70300001.0
2005-08-05 08:56:00,137.903,137.916,137.893,137.916,197699997.0
2005-08-05 08:57:00,137.903,137.912,137.901,137.903,187800001.0
2005-08-05 08:58:00,137.908,137.908,137.895,137.896,66299999.0
2005-08-05 08:59:00,137.895,137.895,137.875,137.888,100200000.0
2005-08-05 09:00:00,137.875,137.879,137.867,137.877,76500000.0
2005-08-05 09:01:00,137.888,137.888,137.874,137.874,72299999.0
2005-08-05 09:02:00,137.867,137.872,137.852,137.872,91100001.0
2005-08-05 09:03:00,137.871,137.871,137.863,137.871,73600000.0
2005-08-05 09:04:00,137.868,137.873,137.857,137.87,56900000.0
2005-08-05 09:05:00,137.872,137.876,137.872,137.872,58900000.0
2005-08-05 09:06:00,137.863,137.869,137.858,137.868,111300002.0
2005-08-05 09:07:00,137.855,137.855,137.842,137.847,98400004.0
2005-08-05 09:08:00,137.85,137.855,137.848,137.85,69999999.0
2005-08-05 09:09:00,137.85,137.863,137.847,137.863,70299999.0
2005-08-05 09:10:00,137.846,137.846,137.834,137.842,96100000.0
2005-08-05 09:11:00,137.847,137.85,137.831,137.839,70899999.0
2005-08-05 09:12:00,137.833,137.835,137.825,137.829,150700000.0
2005-08-05 09:13:00,137.831,137.838,137.82,137.829,85799999.0
2005-08-05 09:14:00,137.83,137.845,137.824,137.845,147200001.0
2005-08-05 09:15:00,137.833,137.839,137.822,137.827,103400000.0
2005-08-05 09:16:00,137.812,137.812,137.794,137.795,80600000.0
2005-08-05 09:17:00,137.805,137.811,137.799,137.799,32500000.0
2005-08-05 09:18:00,137.8,137.813,137.8,137.813,104000000.0
2005-08-05 09:19:00,137.806,137.813,137.786,137.797,83800001.0
2005-08-05 09:20:00,137.785,137.796,137.779,137.78,132499998.0
2005-08-05 09:21:00,137.785,137.795,137.785,137.794,78600000.0
2005-08-05 09:22:00,137.799,137.799,137.786,137.791,135199999.0
2005-08-05 09:23:00,137.792,137.795,137.781,137.781,74299998.0
2005-08-05 09:24:00,137.774,137.779,137.751,137.751,126500001.0
2005-08-05 09:25:00,137.747,137.76,137.747,137.75,99200001.0
2005-08-05 09:26:00,137.75,137.755,137.736,137.755,64299999.0
2005-08-05 09:27:00,137.772,137.791,137.769,137.791,78800000.0
2005-08-05 09:28:00,137.775,137.789,137.766,137.775,135599997.0
2005-08-05 09:29:00,137.763,137.763,137.752,137.752,9600000.0
2005-08-05 09:30:00,137.752,137.762,137.752,137.762,19600000.0
2005-08-05 09:31:00,137.753,137.777,137.753,137.771,77600000.0
2005-08-05 09:32:00,137.768,137.797,137.768,137.797,67400000.0
2005-08-05 09:33:00,137.81,137.834,137.81,137.832,64300000.0
2005-08-05 09:34:00,137.835,137.853,137.831,137.831,72500000.0
2005-08-05 09:35:00,137.838,137.844,137.82,137.827,81500000.0
2005-08-05 09:36:00,137.84,137.856,137.837,137.847,63399999.0
2005-08-05 09:37:00,137.846,137.853,137.835,137.835,62200001.0
2005-08-05 09:38:00,137.828,137.828,137.812,137.814,35800001.0
2005-08-05 09:39:00,137.806,137.815,137.803,137.815,68500000.0
2005-08-05 09:40:00,137.83,137.838,137.83,137.834,101299998.0
2005-08-05 09:41:00,137.832,137.841,137.83,137.83,33400000.0
2005-08-05 09:42:00,137.827,137.841,137.817,137.841,77799999.0
2005-08-05 09:43:00,137.836,137.857,137.836,137.845,105200000.0
2005-08-05 09:44:00,137.845,137.866,137.844,137.863,91700000.0
2005-08-05 09:45:00,137.869,137.876,137.867,137.868,108799998.0
2005-08-05 09:46:00,137.87,137.882,137.87,137.879,54500000.0
2005-08-05 09:47:00,137.883,137.889,137.883,137.885,60700000.0
2005-08-05 09:48:00,137.881,137.883,137.87,137.881,153099999.0
2005-08-05 09:49:00,137.885,137.906,137.885,137.903,98400000.0
2005-08-05 09:50:00,137.905,137.925,137.903,137.925,106099999.0
2005-08-05 09:51:00,137.94,137.949,137.937,137.949,104700000.0
2005-08-05 09:52:00,137.962,137.969,137.948,137.948,67000000.0
2005-08-05 09:53:00,137.947,137.953,137.943,137.948,114799999.0
2005-08-05 09:54:00,137.955,137.989,137.955,137.989,20000000.0
2005-08-05 09:55:00,137.983,137.983,137.954,137.969,167899998.0
2005-08-05 09:56:00,137.973,138.004,137.973,138.002,120199999.0
2005-08-05 09:57:00,137.984,137.986,137.984,137.986,5600000.0
2005-08-05 09:58:00,137.974,137.974,137.968,137.97,66300000.0
2005-08-05 09:59:00,137.962,137.965,137.942,137.942,107899999.0
2005-08-05 10:00:00,137.913,137.913,137.912,137.912,4700000.0
2005-08-05 10:01:00,137.89,137.911,137.89,137.899,132499999.0
2005-08-05 10:02:00,137.89,137.902,137.888,137.902,31600000.0
2005-08-05 10:03:00,137.891,137.903,137.891,137.903,47600000.0
2005-08-05 10:04:00,137.905,137.923,137.905,137.923,79800000.0
2005-08-05 10:05:00,137.917,137.924,137.904,137.91,118600002.0
2005-08-05 10:06:00,137.907,137.911,137.903,137.907,48700000.0
2005-08-05 10:07:00,137.906,137.907,137.895,137.895,114700000.0
2005-08-05 10:08:00,137.91,137.925,137.91,137.925,104700002.0
2005-08-05 10:09:00,137.933,137.933,137.91,137.92,114000001.0
2005-08-05 10:10:00,137.922,137.922,137.905,137.905,85400002.0
2005-08-05 10:11:00,137.911,137.92,137.909,137.917,84300000.0
2005-08-05 10:12:00,137.927,137.968,137.927,137.96,116300001.0
2005-08-05 10:13:00,137.956,137.999,137.956,137.983,174199999.0
2005-08-05 10:14:00,137.968,137.99,137.966,137.99,36700000.0
2005-08-05 10:15:00,137.991,137.991,137.95,137.95,166699997.0
2005-08-05 10:16:00,137.928,137.929,137.917,137.922,57300001.0
2005-08-05 10:17:00,137.914,137.914,137.898,137.907,72300000.0
2005-08-05 10:18:00,137.912,137.918,137.904,137.904,41500000.0
2005-08-05 10:19:00,137.903,137.921,137.903,137.921,128600000.0
2005-08-05 10:20:00,137.927,138.002,137.927,137.978,128399999.0
2005-08-05 10:21:00,137.982,137.997,137.981,137.99,58400000.0
2005-08-05 10:22:00,137.978,137.985,137.971,137.985,121300002.0
2005-08-05 10:23:00,138.007,138.033,138.007,138.033,28799999.0
2005-08-05 10:24:00,138.035,138.048,138.033,138.036,147399998.0
2005-08-05 10:25:00,138.042,138.049,138.03,138.046,130200003.0
2005-08-05 10:26:00,138.036,138.056,138.036,138.051,125499998.0
2005-08-05 10:27:00,138.043,138.049,138.043,138.049,24400000.0
2005-08-05 10:28:00,138.024,138.05,138.024,138.05,34500000.0
2005-08-05 10:29:00,138.054,138.054,138.038,138.047,96700000.0
2005-08-05 10:30:00,138.041,138.043,138.026,138.041,105300002.0
2005-08-05 10:31:00,138.044,138.063,138.041,138.052,114799999.0
2005-08-05 10:32:00,138.052,138.061,138.048,138.057,57900000.0
2005-08-05 10:33:00,138.028,138.043,138.021,138.043,58400000.0
2005-08-05 10:34:00,138.043,138.043,138.031,138.032,96899999.0
2005-08-05 10:35:00,138.03,138.032,138.025,138.03,83200001.0
2005-08-05 10:36:00,138.029,138.038,138.021,138.021,190000002.0
2005-08-05 10:37:00,138.017,138.017,137.997,137.997,106900000.0
2005-08-05 10:38:00,137.997,137.999,137.982,137.982,83200000.0
2005-08-05 10:39:00,137.978,137.989,137.978,137.987,72900000.0
2005-08-05 10:40:00,137.981,137.981,137.962,137.97,123299998.0
2005-08-05 10:41:00,137.98,137.986,137.974,137.974,59399999.0
2005-08-05 10:42:00,137.98,137.995,137.98,137.988,57800000.0
2005-08-05 10:43:00,138.004,138.032,138.002,138.017,107600000.0
2005-08-05 10:44:00,138.023,138.038,138.022,138.038,156799998.0
2005-08-05 10:45:00,138.049,138.059,138.045,138.045,126500001.0
2005-08-05 10:46:00,138.042,138.048,138.037,138.048,97500001.0
2005-08-05 10:47:00,138.053,138.053,138.032,138.032,104799999.0
2005-08-05 10:48:00,138.04,138.046,138.036,138.042,91900001.0
2005-08-05 10:49:00,138.04,138.045,138.033,138.04,85599999.0
2005-08-05 10:50:00,138.043,138.054,138.031,138.054,78600001.0
2005-08-05 10:51:00,138.067,138.082,138.06,138.082,83799999.0
2005-08-05 10:52:00,138.084,138.11,138.084,138.11,41400000.0
2005-08-05 10:53:00,138.127,138.138,138.118,138.138,115700001.0
2005-08-05 10:54:00,138.136,138.143,138.13,138.143,84399999.0
2005-08-05 10:55:00,138.142,138.142,138.123,138.123,153499998.0
2005-08-05 10:56:00,138.135,138.142,138.128,138.132,42799999.0
2005-08-05 10:57:00,138.127,138.127,138.105,138.105,97599999.0
2005-08-05 10:58:00,138.094,138.094,138.065,138.069,67500000.0
2005-08-05 10:59:00,138.072,138.085,138.065,138.065,87100001.0
2005-08-05 11:00:00,138.067,138.081,138.056,138.07,107700001.0
2005-08-05 11:01:00,138.081,138.1,138.081,138.086,108299999.0
2005-08-05 11:02:00,138.069,138.083,138.067,138.083,52200002.0
2005-08-05 11:03:00,138.084,138.097,138.084,138.097,106000002.0
2005-08-05 11:04:00,138.109,138.122,138.104,138.118,95699999.0
2005-08-05 11:05:00,138.14,138.153,138.135,138.153,108099999.0
2005-08-05 11:06:00,138.167,138.185,138.167,138.185,55699999.0
2005-08-05 11:07:00,138.168,138.183,138.167,138.174,45600000.0
2005-08-05 11:08:00,138.174,138.18,138.168,138.171,61999999.0
2005-08-05 11:09:00,138.178,138.179,138.163,138.163,73199999.0
2005-08-05 11:10:00,138.148,138.154,138.147,138.149,58399999.0
2005-08-05 11:11:00,138.15,138.162,138.15,138.152,77100000.0
2005-08-05 11:12:00,138.15,138.15,138.126,138.132,120799997.0
2005-08-05 11:13:00,138.12,138.126,138.106,138.126,164500003.0
2005-08-05 11:14:00,138.126,138.135,138.117,138.131,45200000.0
2005-08-05 11:15:00,138.124,138.142,138.124,138.142,97400002.0
2005-08-05 11:16:00,138.136,138.138,138.125,138.135,159899997.0
2005-08-05 11:17:00,138.121,138.122,138.111,138.113,120700000.0
2005-08-05 11:18:00,138.112,138.112,138.093,138.093,38100000.0
2005-08-05 11:19:00,138.099,138.107,138.091,138.107,106000000.0
2005-08-05 11:20:00,138.102,138.102,138.086,138.086,94900000.0
2005-08-05 11:21:00,138.084,138.084,138.058,138.058,107999997.0
2005-08-05 11:22:00,138.05,138.065,138.045,138.065,101599999.0
2005-08-05 11:23:00,138.055,138.065,138.055,138.06,90299999.0
2005-08-05 11:24:00,138.062,138.062,138.051,138.054,50100000.0
2005-08-05 11:25:00,138.055,138.06,138.041,138.051,166900003.0
2005-08-05 11:26:00,138.044,138.052,138.041,138.05,162999998.0
2005-08-05 11:27:00,138.048,138.058,138.043,138.043,135300001.0
2005-08-05 11:28:00,138.042,138.049,138.037,138.038,116000000.0
2005-08-05 11:29:00,138.045,138.045,138.033,138.035,146200000.0
2005-08-05 11:30:00,138.028,138.038,138.016,138.038,104500002.0
2005-08-05 11:31:00,138.032,138.045,138.025,138.039,89899998.0
2005-08-05 11:32:00,138.05,138.088,138.05,138.065,50500000.0
2005-08-05 11:33:00,138.077,138.101,138.077,138.101,45600000.0
2005-08-05 11:34:00,138.11,138.116,138.107,138.116,82000000.0
2005-08-05 11:35:00,138.115,138.117,138.1,138.1,104900001.0
2005-08-05 11:36:00,138.109,138.109,138.084,138.09,146700001.0
2005-08-05 11:37:00,138.083,138.096,138.055,138.096,85200000.0
2005-08-05 11:38:00,138.094,138.094,138.079,138.089,92200000.0
2005-08-05 11:39:00,138.088,138.107,138.082,138.097,121400001.0
2005-08-05 11:40:00,138.086,138.092,138.078,138.091,154499999.0
2005-08-05 11:41:00,138.089,138.106,138.087,138.1,89099999.0
2005-08-05 11:42:00,138.103,138.111,138.094,138.094,99100000.0
2005-08-05 11:43:00,138.093,138.099,138.081,138.096,148100001.0
2005-08-05 11:44:00,138.101,138.101,138.066,138.066,106200000.0
2005-08-05 11:45:00,138.06,138.071,138.047,138.067,102899998.0
2005-08-05 11:46:00,138.062,138.066,138.056,138.056,88399999.0
2005-08-05 11:47:00,138.055,138.067,138.047,138.047,71399999.0
2005-08-05 11:48:00,138.063,138.087,138.063,138.08,77999999.0
2005-08-05 11:49:00,138.072,138.073,138.06,138.06,115500002.0
2005-08-05 11:50:00,138.048,138.067,138.048,138.067,79099999.0
2005-08-05 11:51:00,138.073,138.084,138.071,138.079,101200003.0
2005-08-05 11:52:00,138.065,138.09,138.065,138.082,97599998.0
2005-08-05 11:53:00,138.07,138.073,138.063,138.073,162800000.0
2005-08-05 11:54:00,138.071,138.072,138.06,138.07,96699999.0
2005-08-05 11:55:00,138.072,138.072,138.043,138.043,97100000.0
2005-08-05 11:56:00,138.053,138.053,138.036,138.05,83899999.0
2005-08-05 11:57:00,138.058,138.063,138.044,138.06,93199998.0
2005-08-05 11:58:00,138.058,138.06,138.052,138.052,78899999.0
2005-08-05 11:59:00,138.053,138.088,138.053,138.088,90300000.0
2005-08-05 12:00:00,138.085,138.085,138.066,138.079,94700000.0
2005-08-05 12:01:00,138.083,138.09,138.067,138.067,69100001.0
2005-08-05 12:02:00,138.06,138.065,138.055,138.057,128299999.0
2005-08-05 12:03:00,138.058,138.058,138.049,138.053,182799999.0
2005-08-05 12:04:00,138.048,138.048,138.022,138.035,74700000.0
2005-08-05 12:05:00,138.031,138.035,138.019,138.022,84100000.0
2005-08-05 12:06:00,138.022,138.028,138.019,138.023,119800000.0
2005-08-05 12:07:00,138.015,138.018,138.0,138.003,100600003.0
2005-08-05 12:08:00,137.996,138.006,137.988,138.0,108999998.0
2005-08-05 12:09:00,138.01,138.015,138.003,138.003,103899997.0
2005-08-05 12:10:00,138.007,138.023,137.998,138.023,133300001.0
2005-08-05 12:11:00,138.033,138.036,138.013,138.036,68500000.0
2005-08-05 12:12:00,138.033,138.041,138.028,138.041,73600001.0
2005-08-05 12:13:00,138.049,138.049,138.034,138.034,31400000.0
2005-08-05 12:14:00,138.032,138.044,138.026,138.032,109400000.0
2005-08-05 12:15:00,138.024,138.03,138.012,138.018,102899998.0
2005-08-05 12:16:00,138.019,138.019,138.015,138.015,68800001.0
2005-08-05 12:17:00,137.998,137.998,137.968,137.982,51200001.0
2005-08-05 12:18:00,137.979,137.98,137.964,137.98,72400000.0
2005-08-05 12:19:00,137.973,138.012,137.973,138.005,157699999.0
2005-08-05 12:20:00,138.012,138.025,138.012,138.024,104300000.0
2005-08-05 12:21:00,138.017,138.025,138.015,138.024,118700001.0
2005-08-05 12:22:00,138.028,138.033,138.028,138.033,48500000.0
2005-08-05 12:23:00,138.034,138.034,138.007,138.007,84499998.0
2005-08-05 12:24:00,138.0,138.005,137.991,137.994,95499999.0
2005-08-05 12:25:00,137.992,137.992,137.979,137.98,33400000.0
2005-08-05 12:26:00,137.988,137.993,137.982,137.982,94700000.0
2005-08-05 12:27:00,137.977,137.985,137.977,137.98,39100000.0
2005-08-05 12:28:00,137.982,137.987,137.982,137.987,38300000.0
2005-08-05 12:29:00,137.989,137.989,137.98,137.984,98100000.0
2005-08-05 12:30:00,137.987,137.994,137.978,137.992,149800001.0
2005-08-05 12:31:00,137.998,138.004,137.997,138.0,80400001.0
2005-08-05 12:32:00,138.001,138.001,137.982,137.989,118599997.0
2005-08-05 12:33:00,138.002,138.012,138.001,138.007,96200001.0
2005-08-05 12:34:00,138.007,138.008,137.995,138.008,127400002.0
2005-08-05 12:35:00,138.008,138.022,138.008,138.016,64700000.0
2005-08-05 12:36:00,138.022,138.03,138.017,138.027,82300003.0
2005-08-05 12:37:00,138.023,138.026,138.017,138.017,44900000.0
2005-08-05 12:38:00,138.018,138.042,138.018,138.042,63800001.0
2005-08-05 12:39:00,138.046,138.057,138.038,138.05,146900001.0
2005-08-05 12:40:00,138.055,138.062,138.052,138.061,37200000.0
2005-08-05 12:41:00,138.052,138.072,138.052,138.07,193800000.0
2005-08-05 12:42:00,138.069,138.084,138.067,138.069,156100003.0
2005-08-05 12:43:00,138.077,138.081,138.069,138.08,38399999.0
2005-08-05 12:44:00,138.076,138.08,138.07,138.071,124499999.0
2005-08-05 12:45:00,138.067,138.067,138.047,138.047,80399999.0
2005-08-05 12:46:00,138.044,138.044,138.021,138.038,111299998.0
2005-08-05 12:47:00,138.034,138.037,138.029,138.034,87000002.0
2005-08-05 12:48:00,138.038,138.043,138.03,138.037,60700000.0
2005-08-05 12:49:00,138.03,138.037,138.022,138.022,66100000.0
2005-08-05 12:50:00,138.019,138.019,138.007,138.012,42200000.0
2005-08-05 12:51:00,138.01,138.01,137.999,138.005,24300000.0
2005-08-05 12:52:00,138.007,138.007,137.996,137.996,95100002.0
2005-08-05 12:53:00,138.008,138.014,138.002,138.002,116100001.0
2005-08-05 12:54:00,137.99,138.005,137.99,138.0,76600000.0
2005-08-05 12:55:00,138.001,138.009,138.0,138.009,87699997.0
2005-08-05 12:56:00,138.01,138.015,138.008,138.01,131599999.0
2005-08-05 12:57:00,138.01,138.013,137.998,138.002,108100000.0
2005-08-05 12:58:00,137.999,138.003,137.993,138.002,198000001.0
2005-08-05 12:59:00,137.997,137.997,137.978,137.978,47800000.0
2005-08-05 13:00:00,137.982,137.982,137.972,137.972,80800000.0
2005-08-05 13:01:00,137.964,137.973,137.952,137.973,94900001.0
2005-08-05 13:02:00,137.968,137.983,137.967,137.983,110799999.0
2005-08-05 13:03:00,137.991,138.001,137.991,137.995,43700001.0
2005-08-05 13:04:00,137.995,137.995,137.981,137.984,61999999.0
2005-08-05 13:05:00,137.97,137.988,137.97,137.985,19200000.0
2005-08-05 13:06:00,137.985,138.001,137.982,137.998,54700000.0
2005-08-05 13:07:00,138.002,138.005,137.997,138.004,153700001.0
2005-08-05 13:08:00,137.997,138.011,137.997,138.011,84300002.0
2005-08-05 13:09:00,138.009,138.012,138.004,138.008,51600000.0
2005-08-05 13:10:00,137.998,137.999,137.99,137.992,128599997.0
2005-08-05 13:11:00,137.997,138.018,137.997,138.01,97800000.0
2005-08-05 13:12:00,138.003,138.006,138.003,138.003,47200000.0
2005-08-05 13:13:00,138.002,138.011,137.995,138.007,120299998.0
2005-08-05 13:14:00,137.999,138.0,137.992,138.0,69900002.0
2005-08-05 13:15:00,137.997,138.001,137.985,137.995,123100001.0
2005-08-05 13:16:00,137.99,138.003,137.988,138.003,111000001.0
2005-08-05 13:17:00,138.009,138.027,138.003,138.023,150499999.0
2005-08-05 13:18:00,138.028,138.06,138.019,138.06,106699999.0
2005-08-05 13:19:00,138.064,138.078,138.064,138.071,52699999.0
2005-08-05 13:20:00,138.072,138.095,138.072,138.091,23800000.0
2005-08-05 13:21:00,138.075,138.096,138.075,138.096,72800000.0
2005-08-05 13:22:00,138.098,138.122,138.095,138.121,59900000.0
2005-08-05 13:23:00,138.125,138.135,138.115,138.119,102999997.0
2005-08-05 13:24:00,138.111,138.116,138.104,138.109,97299999.0
2005-08-05 13:25:00,138.098,138.1,138.091,138.1,53600000.0
2005-08-05 13:26:00,138.105,138.127,138.105,138.115,96400000.0
2005-08-05 13:27:00,138.118,138.133,138.116,138.132,62400000.0
2005-08-05 13:28:00,138.125,138.152,138.125,138.146,162800001.0
2005-08-05 13:29:00,138.155,138.175,138.155,138.175,103799998.0
2005-08-05 13:30:00,138.147,138.147,138.049,138.05,105300002.0
2005-08-05 13:31:00,138.052,138.098,138.052,138.096,130300001.0
2005-08-05 13:32:00,138.063,138.085,138.063,138.071,102300000.0
2005-08-05 13:33:00,138.072,138.094,138.062,138.094,115099998.0
2005-08-05 13:34:00,138.088,138.101,138.079,138.101,57300000.0
2005-08-05 13:35:00,138.093,138.129,138.093,138.121,91899998.0
2005-08-05 13:36:00,138.116,138.116,138.114,138.114,28800000.0
2005-08-05 13:37:00,138.108,138.113,138.101,138.101,79399999.0
2005-08-05 13:38:00,138.1,138.107,138.1,138.103,104400002.0
2005-08-05 13:39:00,138.098,138.123,138.097,138.103,47700000.0
2005-08-05 13:40:00,138.098,138.109,138.089,138.095,71099998.0
2005-08-05 13:41:00,138.086,138.086,138.048,138.05,75399998.0
2005-08-05 13:42:00,138.028,138.075,138.026,138.075,77599999.0
2005-08-05 13:43:00,138.09,138.119,138.09,138.115,23000000.0
2005-08-05 13:44:00,138.111,138.133,138.109,138.119,122199998.0
2005-08-05 13:45:00,138.099,138.099,138.083,138.083,41200002.0
2005-08-05 13:46:00,138.077,138.077,138.066,138.075,77699997.0
2005-08-05 13:47:00,138.059,138.061,138.022,138.022,36800000.0
2005-08-05 13:48:00,137.993,138.021,137.985,137.987,153100001.0
2005-08-05 13:49:00,137.984,137.992,137.984,137.992,40000001.0
2005-08-05 13:50:00,137.986,137.992,137.986,137.989,55900000.0
2005-08-05 13:51:00,138.008,138.036,138.008,138.036,94400000.0
2005-08-05 13:52:00,138.044,138.048,138.028,138.033,97200000.0
2005-08-05 13:53:00,138.031,138.04,138.02,138.039,67700000.0
2005-08-05 13:54:00,138.068,138.078,138.059,138.066,97800001.0
2005-08-05 13:55:00,138.07,138.08,138.067,138.067,48000000.0
2005-08-05 13:56:00,138.07,138.078,138.043,138.05,141899999.0
2005-08-05 13:57:00,138.032,138.032,138.011,138.011,16300000.0
2005-08-05 13:58:00,138.007,138.016,138.0,138.01,50399998.0
2005-08-05 13:59:00,138.023,138.049,138.019,138.049,72500000.0
2005-08-05 14:00:00,138.061,138.109,138.057,138.096,160799999.0
2005-08-05 14:01:00,138.104,138.104,138.072,138.072,91899998.0
2005-08-05 14:02:00,138.055,138.068,138.052,138.068,64800000.0
2005-08-05 14:03:00,138.077,138.084,138.06,138.06,87299999.0
2005-08-05 14:04:00,138.057,138.071,138.055,138.067,84500000.0
2005-08-05 14:05:00,138.068,138.078,138.062,138.076,103099999.0
2005-08-05 14:06:00,138.079,138.085,138.071,138.085,124299998.0
2005-08-05 14:07:00,138.085,138.124,138.085,138.124,34500001.0
2005-08-05 14:08:00,138.133,138.134,138.108,138.112,86900000.0
2005-08-05 14:09:00,138.095,138.095,138.086,138.089,35999999.0
2005-08-05 14:10:00,138.097,138.107,138.075,138.075,98999999.0
2005-08-05 14:11:00,138.099,138.1,138.083,138.083,49100000.0
2005-08-05 14:12:00,138.093,138.105,138.089,138.095,183399997.0
2005-08-05 14:13:00,138.095,138.099,138.088,138.09,50700000.0
2005-08-05 14:14:00,138.09,138.102,138.09,138.101,45200000.0
2005-08-05 14:15:00,138.105,138.116,138.102,138.115,91699999.0
2005-08-05 14:16:00,138.107,138.115,138.095,138.115,114999998.0
2005-08-05 14:17:00,138.128,138.142,138.128,138.141,57500000.0
2005-08-05 14:18:00,138.136,138.144,138.125,138.135,80199999.0
2005-08-05 14:19:00,138.154,138.189,138.154,138.177,51600000.0
2005-08-05 14:20:00,138.175,138.202,138.175,138.202,54400000.0
2005-08-05 14:21:00,138.19,138.197,138.183,138.183,84599998.0
2005-08-05 14:22:00,138.184,138.221,138.184,138.218,141700000.0
2005-08-05 14:23:00,138.218,138.243,138.218,138.241,35000000.0
2005-08-05 14:24:00,138.248,138.248,138.219,138.219,73000001.0
2005-08-05 14:25:00,138.216,138.229,138.216,138.229,32800000.0
2005-08-05 14:26:00,138.228,138.228,138.222,138.222,25200000.0
2005-08-05 14:27:00,138.213,138.234,138.2,138.221,143200003.0
2005-08-05 14:28:00,138.223,138.24,138.199,138.199,81500000.0
2005-08-05 14:29:00,138.202,138.216,138.197,138.201,92500000.0
2005-08-05 14:30:00,138.153,138.318,138.091,138.316,58600001.0
2005-08-05 14:31:00,138.283,138.323,138.266,138.301,127899998.0
2005-08-05 14:32:00,138.255,138.293,138.218,138.271,54000000.0
2005-08-05 14:33:00,138.248,138.272,138.238,138.243,107000000.0
2005-08-05 14:34:00,138.257,138.264,138.2,138.205,49900000.0
2005-08-05 14:35:00,138.193,138.221,138.183,138.202,131200000.0
2005-08-05 14:36:00,138.203,138.207,138.099,138.099,130900003.0
2005-08-05 14:37:00,138.087,138.087,138.035,138.036,107000001.0
2005-08-05 14:38:00,138.027,138.054,138.025,138.042,152699999.0
2005-08-05 14:39:00,138.076,138.125,138.076,138.113,122699999.0
2005-08-05 14:40:00,138.108,138.144,138.099,138.141,165900002.0
2005-08-05 14:41:00,138.135,138.183,138.134,138.17,65500000.0
2005-08-05 14:42:00,138.154,138.156,138.139,138.156,97100002.0
2005-08-05 14:43:00,138.162,138.164,138.127,138.127,169999999.0
2005-08-05 14:44:00,138.142,138.155,138.142,138.144,71900000.0
2005-08-05 14:45:00,138.121,138.121,138.1,138.109,141899998.0
2005-08-05 14:46:00,138.11,138.11,138.084,138.098,86499998.0
2005-08-05 14:47:00,138.132,138.156,138.099,138.126,79400000.0
2005-08-05 14:48:00,138.143,138.16,138.129,138.137,64300001.0
2005-08-05 14:49:00,138.138,138.172,138.138,138.172,61900001.0
2005-08-05 14:50:00,138.171,138.211,138.165,138.208,86500000.0
2005-08-05 14:51:00,138.213,138.24,138.206,138.214,78400000.0
2005-08-05 14:52:00,138.23,138.277,138.23,138.275,16800000.0
2005-08-05 14:53:00,138.261,138.283,138.246,138.27,130700002.0
2005-08-05 14:54:00,138.283,138.31,138.27,138.31,58700001.0
2005-08-05 14:55:00,138.303,138.32,138.297,138.307,140099998.0
2005-08-05 14:56:00,138.3,138.3,138.259,138.271,113700001.0
2005-08-05 14:57:00,138.267,138.267,138.24,138.24,58900000.0
2005-08-05 14:58:00,138.239,138.286,138.239,138.257,97899997.0
2005-08-05 14:59:00,138.266,138.296,138.262,138.29,122399999.0
2005-08-05 15:00:00,138.295,138.295,138.261,138.285,114599998.0
2005-08-05 15:01:00,138.288,138.296,138.274,138.274,67200001.0
2005-08-05 15:02:00,138.268,138.299,138.268,138.278,126100000.0
2005-08-05 15:03:00,138.252,138.252,138.219,138.229,82199999.0
2005-08-05 15:04:00,138.242,138.242,138.205,138.205,75400000.0
2005-08-05 15:05:00,138.212,138.233,138.206,138.206,55899999.0
2005-08-05 15:06:00,138.219,138.245,138.219,138.245,103300001.0
2005-08-05 15:07:00,138.255,138.26,138.22,138.222,69600000.0
2005-08-05 15:08:00,138.25,138.263,138.225,138.252,84699999.0
2005-08-05 15:09:00,138.254,138.27,138.237,138.237,188699998.0
2005-08-05 15:10:00,138.231,138.231,138.194,138.194,56000000.0
2005-08-05 15:11:00,138.182,138.202,138.147,138.147,109200001.0
2005-08-05 15:12:00,138.154,138.212,138.154,138.209,174900002.0
2005-08-05 15:13:00,138.205,138.205,138.162,138.162,57100000.0
2005-08-05 15:14:00,138.162,138.169,138.143,138.144,125000000.0
2005-08-05 15:15:00,138.142,138.149,138.122,138.144,160999999.0
2005-08-05 15:16:00,138.148,138.195,138.139,138.195,85900003.0
2005-08-05 15:17:00,138.197,138.197,138.168,138.172,120199998.0
2005-08-05 15:18:00,138.168,138.18,138.152,138.161,57400000.0
2005-08-05 15:19:00,138.172,138.18,138.151,138.17,98800001.0
2005-08-05 15:20:00,138.155,138.172,138.149,138.17,111100000.0
2005-08-05 15:21:00,138.156,138.162,138.145,138.16,60600000.0
2005-08-05 15:22:00,138.159,138.167,138.159,138.16,72700001.0
2005-08-05 15:23:00,138.157,138.178,138.143,138.143,100899999.0
2005-08-05 15:24:00,138.144,138.153,138.137,138.153,78000000.0
2005-08-05 15:25:00,138.158,138.158,138.132,138.133,56799998.0
2005-08-05 15:26:00,138.142,138.142,138.118,138.118,83100000.0
2005-08-05 15:27:00,138.121,138.152,138.11,138.148,84700001.0
2005-08-05 15:28:00,138.174,138.189,138.161,138.189,88299999.0
2005-08-05 15:29:00,138.205,138.245,138.205,138.245,113100000.0
2005-08-05 15:30:00,138.267,138.297,138.267,138.282,46700000.0
2005-08-05 15:31:00,138.269,138.28,138.269,138.272,32800000.0
2005-08-05 15:32:00,138.261,138.261,138.238,138.249,131200003.0
2005-08-05 15:33:00,138.251,138.268,138.223,138.268,88699997.0
2005-08-05 15:34:00,138.277,138.298,138.275,138.292,78300000.0
2005-08-05 15:35:00,138.31,138.313,138.298,138.298,135800001.0
2005-08-05 15:36:00,138.3,138.31,138.294,138.294,106500000.0
2005-08-05 15:37:00,138.295,138.297,138.28,138.297,146000002.0
2005-08-05 15:38:00,138.293,138.308,138.293,138.308,37700001.0
2005-08-05 15:39:00,138.313,138.313,138.299,138.3,41999999.0
2005-08-05 15:40:00,138.305,138.325,138.305,138.312,86700000.0
2005-08-05 15:41:00,138.301,138.322,138.301,138.305,79000001.0
2005-08-05 15:42:00,138.305,138.305,138.298,138.298,48600000.0
2005-08-05 15:43:00,138.295,138.304,138.292,138.292,101499999.0
2005-08-05 15:44:00,138.283,138.284,138.26,138.26,84900001.0
2005-08-05 15:45:00,138.26,138.281,138.26,138.271,157899998.0
2005-08-05 15:46:00,138.262,138.273,138.249,138.25,181199998.0
2005-08-05 15:47:00,138.265,138.27,138.252,138.252,72300000.0
2005-08-05 15:48:00,138.252,138.253,138.234,138.253,106299999.0
2005-08-05 15:49:00,138.267,138.267,138.234,138.234,24800000.0
2005-08-05 15:50:00,138.225,138.236,138.225,138.231,98599999.0
2005-08-05 15:51:00,138.214,138.214,138.192,138.209,65500000.0
2005-08-05 15:52:00,138.203,138.215,138.193,138.193,54400000.0
2005-08-05 15:53:00,138.178,138.198,138.175,138.194,116100001.0
2005-08-05 15:54:00,138.191,138.204,138.184,138.19,109099999.0
2005-08-05 15:55:00,138.17,138.175,138.158,138.158,33400000.0
2005-08-05 15:56:00,138.16,138.16,138.147,138.147,20000000.0
2005-08-05 15:57:00,138.163,138.198,138.163,138.179,143100000.0
2005-08-05 15:58:00,138.184,138.245,138.184,138.245,135700003.0
2005-08-05 15:59:00,138.243,138.243,138.226,138.23,104700000.0
2005-08-05 16:00:00,138.227,138.293,138.227,138.291,109500001.0
2005-08-05 16:01:00,138.314,138.323,138.303,138.32,108000000.0
2005-08-05 16:02:00,138.326,138.326,138.308,138.31,70900000.0
2005-08-05 16:03:00,138.325,138.325,138.29,138.299,36500000.0
2005-08-05 16:04:00,138.31,138.313,138.3,138.307,72600000.0
2005-08-05 16:05:00,138.303,138.318,138.292,138.308,121299997.0
2005-08-05 16:06:00,138.307,138.307,138.303,138.303,100699999.0
2005-08-05 16:07:00,138.325,138.342,138.324,138.324,93999998.0
2005-08-05 16:08:00,138.317,138.323,138.305,138.323,154299996.0
2005-08-05 16:09:00,138.326,138.348,138.326,138.345,46400000.0
2005-08-05 16:10:00,138.337,138.337,138.31,138.327,106000001.0
2005-08-05 16:11:00,138.32,138.329,138.314,138.323,88299999.0
2005-08-05 16:12:00,138.305,138.312,138.3,138.302,61200000.0
2005-08-05 16:13:00,138.29,138.29,138.27,138.27,18100000.0
2005-08-05 16:14:00,138.258,138.258,138.214,138.214,77700000.0
2005-08-05 16:15:00,138.21,138.236,138.21,138.231,77600000.0
2005-08-05 16:16:00,138.221,138.221,138.195,138.195,70400000.0
2005-08-05 16:17:00,138.209,138.22,138.203,138.203,207000001.0
2005-08-05 16:18:00,138.212,138.221,138.202,138.221,98000001.0
2005-08-05 16:19:00,138.211,138.211,138.184,138.189,40100000.0
2005-08-05 16:20:00,138.192,138.196,138.18,138.196,127900002.0
2005-08-05 16:21:00,138.205,138.216,138.2,138.209,78599999.0
2005-08-05 16:22:00,138.194,138.201,138.179,138.189,131299998.0
2005-08-05 16:23:00,138.198,138.198,138.169,138.169,68700002.0
2005-08-05 16:24:00,138.157,138.184,138.155,138.184,58399999.0
2005-08-05 16:25:00,138.209,138.234,138.209,138.234,53200002.0
2005-08-05 16:26:00,138.223,138.223,138.204,138.204,81300000.0
2005-08-05 16:27:00,138.209,138.22,138.208,138.217,130600003.0
2005-08-05 16:28:00,138.219,138.219,138.211,138.211,113700001.0
2005-08-05 16:29:00,138.206,138.232,138.206,138.232,98099999.0
2005-08-05 16:30:00,138.245,138.263,138.24,138.263,110099998.0
2005-08-05 16:31:00,138.257,138.292,138.257,138.292,94999998.0
2005-08-05 16:32:00,138.289,138.289,138.262,138.264,65200000.0
2005-08-05 16:33:00,138.265,138.282,138.253,138.27,108699998.0
2005-08-05 16:34:00,138.272,138.272,138.248,138.261,129399999.0
2005-08-05 16:35:00,138.258,138.258,138.234,138.234,50699999.0
2005-08-05 16:36:00,138.237,138.284,138.237,138.284,82400000.0
2005-08-05 16:37:00,138.276,138.276,138.253,138.253,162100002.0
2005-08-05 16:38:00,138.265,138.268,138.238,138.246,62400001.0
2005-08-05 16:39:00,138.24,138.245,138.233,138.245,117500002.0
2005-08-05 16:40:00,138.242,138.25,138.227,138.227,88699998.0
2005-08-05 16:41:00,138.226,138.234,138.212,138.217,83500000.0
2005-08-05 16:42:00,138.219,138.219,138.208,138.208,171599997.0
2005-08-05 16:43:00,138.217,138.234,138.217,138.231,115600003.0
2005-08-05 16:44:00,138.233,138.256,138.222,138.256,220400000.0
2005-08-05 16:45:00,138.258,138.258,138.239,138.247,59000001.0
2005-08-05 16:46:00,138.258,138.259,138.236,138.244,83199999.0
2005-08-05 16:47:00,138.253,138.256,138.247,138.25,99899999.0
2005-08-05 16:48:00,138.248,138.271,138.248,138.261,110700002.0
2005-08-05 16:49:00,138.261,138.266,138.253,138.266,116000001.0
2005-08-05 16:50:00,138.269,138.269,138.238,138.248,85300000.0
2005-08-05 16:51:00,138.265,138.272,138.262,138.27,127299997.0
2005-08-05 16:52:00,138.274,138.289,138.272,138.282,115400000.0
2005-08-05 16:53:00,138.3,138.327,138.3,138.317,95799999.0
2005-08-05 16:54:00,138.311,138.311,138.284,138.289,74700001.0
2005-08-05 16:55:00,138.285,138.285,138.264,138.264,87099999.0
2005-08-05 16:56:00,138.266,138.266,138.247,138.265,76500001.0
2005-08-05 16:57:00,138.266,138.266,138.25,138.266,63999999.0
2005-08-05 16:58:00,138.263,138.27,138.25,138.27,176200005.0
2005-08-05 16:59:00,138.277,138.277,138.249,138.252,76699999.0
2005-08-05 17:00:00,138.248,138.273,138.241,138.273,182599997.0
2005-08-05 17:01:00,138.272,138.278,138.265,138.267,114000000.0
2005-08-05 17:02:00,138.269,138.274,138.263,138.265,71000000.0
2005-08-05 17:03:00,138.283,138.294,138.26,138.26,178299996.0
2005-08-05 17:04:00,138.248,138.256,138.239,138.245,215400000.0
2005-08-05 17:05:00,138.233,138.248,138.233,138.243,76899999.0
2005-08-05 17:06:00,138.257,138.264,138.246,138.253,99100002.0
2005-08-05 17:07:00,138.255,138.267,138.251,138.267,79399999.0
2005-08-05 17:08:00,138.275,138.287,138.275,138.28,67500001.0
2005-08-05 17:09:00,138.253,138.254,138.23,138.233,92499999.0
2005-08-05 17:10:00,138.206,138.219,138.193,138.219,150099999.0
2005-08-05 17:11:00,138.237,138.24,138.21,138.215,76900000.0
2005-08-05 17:12:00,138.223,138.249,138.215,138.247,121899998.0
2005-08-05 17:13:00,138.26,138.271,138.251,138.256,134899999.0
2005-08-05 17:14:00,138.25,138.25,138.239,138.239,45400000.0
2005-08-05 17:15:00,138.225,138.225,138.212,138.212,73600001.0
2005-08-05 17:16:00,138.213,138.215,138.197,138.203,101999999.0
2005-08-05 17:17:00,138.205,138.229,138.195,138.229,71899999.0
2005-08-05 17:18:00,138.226,138.226,138.201,138.21,56300000.0
2005-08-05 17:19:00,138.206,138.206,138.19,138.206,120899999.0
2005-08-05 17:20:00,138.206,138.206,138.192,138.2,68199999.0
2005-08-05 17:21:00,138.202,138.208,138.193,138.193,43600000.0
2005-08-05 17:22:00,138.182,138.192,138.177,138.192,173700003.0
2005-08-05 17:23:00,138.189,138.197,138.166,138.166,187099999.0
2005-08-05 17:24:00,138.191,138.22,138.191,138.22,48399999.0
2005-08-05 17:25:00,138.203,138.219,138.189,138.201,84300000.0
2005-08-05 17:26:00,138.207,138.216,138.207,138.21,105100000.0
2005-08-05 17:27:00,138.21,138.225,138.207,138.215,103700002.0
2005-08-05 17:28:00,138.22,138.222,138.205,138.205,40800000.0
2005-08-05 17:29:00,138.202,138.209,138.198,138.209,41700000.0
2005-08-05 17:30:00,138.193,138.193,138.144,138.144,60199999.0
2005-08-05 17:31:00,138.149,138.171,138.148,138.171,84700000.0
2005-08-05 17:32:00,138.172,138.18,138.167,138.167,79200000.0
2005-08-05 17:33:00,138.154,138.154,138.139,138.15,125999999.0
2005-08-05 17:34:00,138.153,138.175,138.147,138.164,93400000.0
2005-08-05 17:35:00,138.158,138.158,138.115,138.119,145400001.0
2005-08-05 17:36:00,138.118,138.121,138.109,138.12,49900000.0
2005-08-05 17:37:00,138.129,138.129,138.102,138.102,28300000.0
2005-08-05 17:38:00,138.108,138.108,138.099,138.102,30399999.0
2005-08-05 17:39:00,138.091,138.115,138.091,138.115,109500002.0
2005-08-05 17:40:00,138.115,138.125,138.114,138.114,35200000.0
2005-08-05 17:41:00,138.112,138.123,138.111,138.123,135900000.0
2005-08-05 17:42:00,138.127,138.13,138.118,138.122,38700000.0
2005-08-05 17:43:00,138.122,138.131,138.105,138.105,62000000.0
2005-08-05 17:44:00,138.09,138.09,138.049,138.056,61600000.0
2005-08-05 17:45:00,138.04,138.069,138.024,138.069,187000002.0
2005-08-05 17:46:00,138.078,138.09,138.071,138.087,78500000.0
2005-08-05 17:47:00,138.09,138.091,138.074,138.085,74400000.0
2005-08-05 17:48:00,138.099,138.138,138.099,138.138,88400000.0
2005-08-05 17:49:00,138.135,138.135,138.111,138.118,52200000.0
2005-08-05 17:50:00,138.119,138.136,138.116,138.136,62600001.0
2005-08-05 17:51:00,138.133,138.133,138.105,138.124,88200002.0
2005-08-05 17:52:00,138.12,138.121,138.111,138.116,94400000.0
2005-08-05 17:53:00,138.112,138.118,138.105,138.105,43199999.0
2005-08-05 17:54:00,138.099,138.11,138.095,138.106,72700001.0
2005-08-05 17:55:00,138.098,138.1,138.09,138.1,23200000.0
2005-08-05 17:56:00,138.104,138.119,138.102,138.117,45600000.0
2005-08-05 17:57:00,138.12,138.12,138.113,138.115,77500000.0
2005-08-05 17:58:00,138.118,138.129,138.117,138.117,41100000.0
2005-08-05 17:59:00,138.111,138.135,138.111,138.135,49400001.0
2005-08-05 18:00:00,138.133,138.133,138.115,138.129,92900001.0
2005-08-05 18:01:00,138.124,138.14,138.113,138.135,1450000001.0
2005-08-05 18:02:00,138.13,138.13,138.1,138.11,1483099997.0
2005-08-05 18:03:00,138.13,138.13,138.11,138.11,1483099997.0
2005-08-05 18:04:00,138.114,138.139,138.114,138.137,1483099997.0
2005-08-05 18:05:00,138.13,138.152,138.129,138.152,1557999999.0
2005-08-05 18:06:00,138.154,138.154,138.134,138.145,1096599995.0
2005-08-05 18:07:00,138.134,138.153,138.134,138.138,1950300018.0
2005-08-05 18:08:00,138.138,138.151,138.134,138.143,1527399998.0
2005-08-05 18:09:00,138.151,138.151,138.123,138.123,1285099995.0
2005-08-05 18:10:00,138.127,138.138,138.115,138.126,1087700004.0
2005-08-05 18:11:00,138.127,138.135,138.122,138.123,834299994.0
2005-08-05 18:12:00,138.116,138.121,138.101,138.11,974199996.0
2005-08-05 18:13:00,138.116,138.124,138.108,138.108,1264599999.0
2005-08-05 18:14:00,138.106,138.113,138.103,138.107,1623000006.0
2005-08-05 18:15:00,138.102,138.106,138.076,138.087,1867999995.0
2005-08-05 18:16:00,138.083,138.109,138.083,138.095,1602699994.0
2005-08-05 18:17:00,138.103,138.129,138.099,138.107,829800002.0
2005-08-05 18:18:00,138.12,138.134,138.118,138.118,461800000.0
2005-08-05 18:19:00,138.114,138.119,138.093,138.11,715299998.0
2005-08-05 18:20:00,138.088,138.099,138.082,138.085,1464499995.0
2005-08-05 18:21:00,138.088,138.095,138.072,138.088,1355999988.0
2005-08-05 18:22:00,138.084,138.084,138.036,138.065,921299996.0
2005-08-05 18:23:00,138.065,138.082,138.065,138.074,1222699999.0
2005-08-05 18:24:00,138.077,138.106,138.077,138.078,1077699994.0
2005-08-05 18:25:00,138.086,138.116,138.086,138.116,1315100001.0
2005-08-05 18:26:00,138.121,138.133,138.118,138.133,746500001.0
2005-08-05 18:27:00,138.138,138.165,138.138,138.161,629699999.0
2005-08-05 18:28:00,138.183,138.218,138.183,138.209,624599998.0
2005-08-05 18:29:00,138.206,138.212,138.169,138.195,828599991.0
2005-08-05 18:30:00,138.185,138.185,138.164,138.184,438499997.0
2005-08-05 18:31:00,138.188,138.188,138.157,138.16,920700001.0
2005-08-05 18:32:00,138.151,138.162,138.139,138.157,1427799996.0
2005-08-05 18:33:00,138.157,138.168,138.132,138.163,1410299997.0
2005-08-05 18:34:00,138.165,138.172,138.155,138.156,959399995.0
2005-08-05 18:35:00,138.16,138.16,138.14,138.156,1168800003.0
2005-08-05 18:36:00,138.16,138.165,138.155,138.165,751799997.0
2005-08-05 18:37:00,138.162,138.162,138.15,138.155,591599999.0
2005-08-05 18:38:00,138.157,138.171,138.157,138.165,347200000.0
2005-08-05 18:39:00,138.165,138.165,138.155,138.16,295200004.0
2005-08-05 18:40:00,138.158,138.169,138.15,138.157,1141499990.0
2005-08-05 18:41:00,138.163,138.172,138.163,138.172,392499999.0
2005-08-05 18:42:00,138.168,138.175,138.161,138.162,531699997.0
2005-08-05 18:43:00,138.17,138.173,138.161,138.163,279299997.0
2005-08-05 18:44:00,138.16,138.175,138.16,138.173,398800000.0
2005-08-05 18:45:00,138.174,138.189,138.174,138.18,400099999.0
2005-08-05 18:46:00,138.18,138.183,138.162,138.175,575399998.0
2005-08-05 18:47:00,138.171,138.185,138.162,138.185,207000000.0
2005-08-05 18:48:00,138.187,138.192,138.178,138.183,670399991.0
2005-08-05 18:49:00,138.185,138.195,138.185,138.19,639200002.0
2005-08-05 18:50:00,138.19,138.195,138.18,138.19,831299998.0
2005-08-05 18:51:00,138.191,138.204,138.191,138.191,632700000.0
2005-08-05 18:52:00,138.199,138.213,138.195,138.203,769100002.0
2005-08-05 18:53:00,138.201,138.211,138.189,138.198,985000008.0
2005-08-05 18:54:00,138.198,138.206,138.188,138.19,884799992.0
2005-08-05 18:55:00,138.187,138.209,138.185,138.187,1101100004.0
2005-08-05 18:56:00,138.195,138.199,138.184,138.187,305799999.0
2005-08-05 18:57:00,138.187,138.2,138.174,138.2,607500004.0
2005-08-05 18:58:00,138.205,138.213,138.184,138.195,728500003.0
2005-08-05 18:59:00,138.207,138.207,138.192,138.206,827199998.0
2005-08-05 19:00:00,138.202,138.212,138.193,138.201,369699999.0
2005-08-05 19:01:00,138.197,138.201,138.187,138.2,306300000.0
2005-08-05 19:02:00,138.182,138.191,138.169,138.17,210700001.0
2005-08-05 19:03:00,138.163,138.18,138.162,138.168,696499999.0
2005-08-05 19:04:00,138.167,138.167,138.146,138.165,439699998.0
2005-08-05 19:05:00,138.175,138.175,138.16,138.16,748699998.0
2005-08-05 19:06:00,138.169,138.199,138.168,138.188,947299998.0
2005-08-05 19:07:00,138.19,138.205,138.171,138.171,1029099997.0
2005-08-05 19:08:00,138.167,138.174,138.152,138.163,637800000.0
2005-08-05 19:09:00,138.165,138.178,138.153,138.168,697899994.0
2005-08-05 19:10:00,138.177,138.18,138.172,138.18,194400001.0
2005-08-05 19:11:00,138.183,138.2,138.183,138.184,383500000.0
2005-08-05 19:12:00,138.19,138.197,138.188,138.195,437599999.0
2005-08-05 19:13:00,138.195,138.195,138.19,138.195,136999996.0
2005-08-05 19:14:00,138.194,138.244,138.194,138.244,236399998.0
2005-08-05 19:15:00,138.233,138.248,138.202,138.202,992400000.0
2005-08-05 19:16:00,138.195,138.204,138.18,138.204,452100001.0
2005-08-05 19:17:00,138.205,138.217,138.195,138.212,342300000.0
2005-08-05 19:18:00,138.218,138.232,138.197,138.197,241099998.0
2005-08-05 19:19:00,138.19,138.195,138.185,138.19,762499997.0
2005-08-05 19:20:00,138.198,138.217,138.196,138.217,383900001.0
2005-08-05 19:21:00,138.224,138.224,138.208,138.21,418200002.0
2005-08-05 19:22:00,138.215,138.234,138.215,138.232,115500002.0
2005-08-05 19:23:00,138.247,138.263,138.232,138.232,1070999993.0
2005-08-05 19:24:00,138.221,138.236,138.214,138.215,545899998.0
2005-08-05 19:25:00,138.209,138.23,138.209,138.227,610299999.0
2005-08-05 19:26:00,138.23,138.26,138.226,138.244,1016900003.0
2005-08-05 19:27:00,138.242,138.259,138.241,138.242,827299997.0
2005-08-05 19:28:00,138.238,138.241,138.225,138.235,557599996.0
2005-08-05 19:29:00,138.237,138.248,138.237,138.239,335300001.0
2005-08-05 19:30:00,138.239,138.244,138.23,138.238,639600000.0
2005-08-05 19:31:00,138.237,138.25,138.231,138.235,622000001.0
2005-08-05 19:32:00,138.229,138.243,138.223,138.224,960699999.0
2005-08-05 19:33:00,138.221,138.24,138.215,138.24,567700006.0
2005-08-05 19:34:00,138.242,138.242,138.227,138.228,1130199996.0
2005-08-05 19:35:00,138.23,138.235,138.225,138.23,678199999.0
2005-08-05 19:36:00,138.233,138.233,138.218,138.228,398800000.0
2005-08-05 19:37:00,138.231,138.251,138.231,138.25,72100000.0
2005-08-05 19:38:00,138.257,138.257,138.242,138.25,515600002.0
2005-08-05 19:39:00,138.255,138.285,138.24,138.247,905500003.0
2005-08-05 19:40:00,138.255,138.281,138.255,138.28,591000001.0
2005-08-05 19:41:00,138.279,138.303,138.278,138.279,722300000.0
2005-08-05 19:42:00,138.277,138.277,138.239,138.254,427500000.0
2005-08-05 19:43:00,138.265,138.274,138.265,138.27,141199999.0
2005-08-05 19:44:00,138.271,138.286,138.266,138.266,569400003.0
2005-08-05 19:45:00,138.256,138.256,138.243,138.243,114899998.0
2005-08-05 19:46:00,138.24,138.262,138.232,138.254,450799998.0
2005-08-05 19:47:00,138.263,138.276,138.263,138.266,99600001.0
2005-08-05 19:48:00,138.265,138.265,138.252,138.252,726800000.0
2005-08-05 19:49:00,138.257,138.275,138.257,138.269,372500000.0
2005-08-05 19:50:00,138.272,138.286,138.262,138.278,343700002.0
2005-08-05 19:51:00,138.277,138.277,138.234,138.239,245200000.0
2005-08-05 19:52:00,138.24,138.251,138.232,138.242,524299998.0
2005-08-05 19:53:00,138.25,138.255,138.245,138.25,383899997.0
2005-08-05 19:54:00,138.252,138.252,138.234,138.24,377500002.0
2005-08-05 19:55:00,138.244,138.244,138.233,138.239,250899999.0
2005-08-05 19:56:00,138.237,138.239,138.218,138.239,429700008.0
2005-08-05 19:57:00,138.252,138.294,138.21,138.249,772799999.0
2005-08-05 19:58:00,138.236,138.24,138.221,138.227,546600001.0
2005-08-05 19:59:00,138.228,138.234,138.22,138.227,600100000.0
2005-08-05 20:00:00,138.227,138.266,138.216,138.265,131100000.0
2005-08-05 20:01:00,138.227,138.233,138.218,138.222,502499993.0
2005-08-05 20:02:00,138.223,138.237,138.22,138.225,288200001.0
2005-08-05 20:03:00,138.225,138.225,138.217,138.22,193899998.0
2005-08-05 20:04:00,138.22,138.225,138.215,138.22,541600004.0
2005-08-05 20:05:00,138.221,138.234,138.22,138.229,631899998.0
2005-08-05 20:06:00,138.235,138.235,138.225,138.23,667499994.0
2005-08-05 20:07:00,138.23,138.246,138.23,138.242,312500003.0
2005-08-05 20:08:00,138.24,138.245,138.24,138.24,594899999.0
2005-08-05 20:09:00,138.24,138.245,138.233,138.245,376400000.0
2005-08-05 20:10:00,138.23,138.235,138.225,138.23,362100001.0
2005-08-05 20:11:00,138.238,138.252,138.234,138.252,652100001.0
2005-08-05 20:12:00,138.247,138.252,138.233,138.235,889999999.0
2005-08-05 20:13:00,138.23,138.235,138.23,138.235,386999996.0
2005-08-05 20:14:00,138.23,138.235,138.225,138.23,345300001.0
2005-08-05 20:15:00,138.235,138.235,138.22,138.225,633800003.0
2005-08-05 20:16:00,138.223,138.235,138.22,138.225,428100000.0
2005-08-05 20:17:00,138.226,138.237,138.224,138.237,316900000.0
2005-08-05 20:18:00,138.241,138.246,138.24,138.242,161999999.0
2005-08-05 20:19:00,138.244,138.257,138.244,138.254,451800000.0
2005-08-05 20:20:00,138.259,138.278,138.259,138.278,262899998.0
2005-08-05 20:21:00,138.282,138.291,138.279,138.29,497900000.0
2005-08-05 20:22:00,138.29,138.295,138.28,138.288,459899995.0
2005-08-05 20:23:00,138.286,138.289,138.273,138.277,451300003.0
2005-08-05 20:24:00,138.279,138.279,138.269,138.271,266899999.0
2005-08-05 20:25:00,138.274,138.294,138.274,138.29,521099996.0
2005-08-05 20:26:00,138.29,138.295,138.285,138.29,252699996.0
2005-08-05 20:27:00,138.27,138.293,138.27,138.293,759900000.0
2005-08-05 20:28:00,138.29,138.319,138.29,138.316,917399995.0
2005-08-05 20:29:00,138.316,138.322,138.301,138.302,1113099995.0
2005-08-05 20:30:00,138.3,138.305,138.29,138.3,2014800004.0
2005-08-05 20:31:00,138.302,138.315,138.296,138.302,1218099999.0
2005-08-05 20:32:00,138.305,138.322,138.301,138.302,1177700002.0
2005-08-05 20:33:00,138.298,138.305,138.293,138.305,511000001.0
2005-08-05 20:34:00,138.3,138.305,138.295,138.3,551199998.0
2005-08-05 20:35:00,138.306,138.326,138.306,138.32,350900000.0
2005-08-05 20:36:00,138.32,138.328,138.314,138.328,460899998.0
2005-08-05 20:37:00,138.33,138.335,138.322,138.33,501399997.0
2005-08-05 20:38:00,138.335,138.335,138.322,138.33,844000003.0
2005-08-05 20:39:00,138.327,138.332,138.317,138.329,787600001.0
2005-08-05 20:40:00,138.324,138.333,138.321,138.33,1078299999.0
2005-08-05 20:41:00,138.325,138.335,138.325,138.33,433199996.0
2005-08-05 20:42:00,138.329,138.332,138.315,138.321,265699999.0
2005-08-05 20:43:00,138.322,138.329,138.315,138.328,361399997.0
2005-08-05 20:44:00,138.328,138.348,138.32,138.331,800199998.0
2005-08-05 20:45:00,138.337,138.343,138.327,138.343,836500003.0
2005-08-05 20:46:00,138.338,138.338,138.322,138.333,725599997.0
2005-08-05 20:47:00,138.332,138.338,138.308,138.32,633299994.0
2005-08-05 20:48:00,138.318,138.333,138.318,138.323,581000006.0
2005-08-05 20:49:00,138.32,138.325,138.315,138.325,320200001.0
2005-08-05 20:50:00,138.32,138.325,138.313,138.315,1057300002.0
2005-08-05 20:51:00,138.306,138.316,138.306,138.31,593900002.0
2005-08-05 20:52:00,138.308,138.311,138.3,138.302,254799996.0
2005-08-05 20:53:00,138.306,138.328,138.305,138.325,979500007.0
2005-08-05 20:54:00,138.32,138.325,138.317,138.325,255599998.0
2005-08-05 20:55:00,138.321,138.333,138.311,138.315,848399998.0
2005-08-05 20:56:00,138.309,138.326,138.296,138.296,799099995.0
2005-08-05 20:57:00,138.295,138.305,138.293,138.295,900899995.0
2005-08-05 20:58:00,138.305,138.305,138.292,138.293,1100899998.0
2005-08-05 20:59:00,138.292,138.303,138.274,138.274,1083300001.0
2005-08-05 21:00:00,138.266,138.28,138.263,138.278,1134400005.0
2005-08-05 21:01:00,138.292,138.292,138.265,138.27,894699996.0
2005-08-05 21:02:00,138.263,138.288,138.263,138.272,564400000.0
2005-08-05 21:03:00,138.278,138.301,138.278,138.285,823700002.0
2005-08-05 21:04:00,138.285,138.295,138.283,138.295,591499995.0
2005-08-05 21:05:00,138.3,138.305,138.293,138.305,496700000.0
2005-08-05 21:06:00,138.297,138.299,138.286,138.288,565599999.0
2005-08-05 21:07:00,138.29,138.295,138.282,138.29,518399995.0
2005-08-05 21:08:00,138.29,138.295,138.282,138.285,360000000.0
2005-08-05 21:09:00,138.296,138.302,138.296,138.3,147499998.0
2005-08-05 21:10:00,138.294,138.331,138.289,138.317,398699997.0
2005-08-05 21:11:00,138.293,138.299,138.283,138.299,174400001.0
2005-08-05 21:12:00,138.29,138.296,138.279,138.279,491099997.0
2005-08-05 21:13:00,138.275,138.294,138.275,138.286,499800002.0
2005-08-05 21:14:00,138.275,138.285,138.272,138.28,633000001.0
2005-08-05 21:15:00,138.28,138.285,138.275,138.275,681799999.0
2005-08-05 21:16:00,138.275,138.285,138.27,138.28,686899998.0
2005-08-05 21:17:00,138.273,138.285,138.273,138.278,875599998.0
2005-08-05 21:18:00,138.261,138.316,138.245,138.292,396199999.0
2005-08-05 21:19:00,138.274,138.288,138.267,138.267,540999998.0
2005-08-05 21:20:00,138.273,138.286,138.269,138.277,970199998.0
2005-08-05 21:21:00,138.278,138.285,138.275,138.277,679500001.0
2005-08-05 21:22:00,138.267,138.315,138.236,138.26,824500002.0
2005-08-05 21:23:00,138.28,138.285,138.277,138.28,668499995.0
2005-08-05 21:24:00,138.275,138.285,138.27,138.278,575200003.0
2005-08-05 21:25:00,138.28,138.285,138.272,138.28,556599993.0
2005-08-05 21:26:00,138.272,138.277,138.262,138.27,255199997.0
2005-08-05 21:27:00,138.28,138.28,138.27,138.28,196300001.0
2005-08-05 21:28:00,138.275,138.285,138.275,138.28,137700002.0
2005-08-05 21:29:00,138.28,138.285,138.27,138.275,176999999.0
2005-08-05 21:30:00,138.272,138.285,138.272,138.277,290999996.0
2005-08-05 21:31:00,138.275,138.28,138.275,138.28,79299999.0
2005-08-05 21:32:00,138.28,138.292,138.277,138.28,513100000.0
2005-08-05 21:33:00,138.278,138.28,138.273,138.273,57400000.0
2005-08-05 21:34:00,138.272,138.29,138.27,138.27,190400002.0
2005-08-05 21:35:00,138.268,138.277,138.26,138.268,298400000.0
2005-08-05 21:36:00,138.27,138.273,138.265,138.265,259399999.0
2005-08-05 21:37:00,138.268,138.273,138.261,138.261,178500000.0
2005-08-05 21:38:00,138.252,138.26,138.249,138.26,128200001.0
2005-08-05 21:39:00,138.26,138.26,138.252,138.26,233299999.0
2005-08-05 21:40:00,138.259,138.265,138.255,138.258,198499997.0
2005-08-05 21:41:00,138.251,138.251,138.233,138.237,116600001.0
2005-08-05 21:42:00,138.235,138.235,138.23,138.235,380899999.0
2005-08-05 21:43:00,138.227,138.227,138.211,138.219,440399996.0
2005-08-05 21:44:00,138.22,138.231,138.215,138.225,745400003.0
2005-08-05 21:45:00,138.231,138.237,138.226,138.237,306999998.0
2005-08-05 21:46:00,138.238,138.242,138.225,138.227,518900001.0
2005-08-05 21:47:00,138.23,138.235,138.225,138.235,399800000.0
2005-08-05 21:48:00,138.23,138.235,138.23,138.235,168200000.0
2005-08-05 21:49:00,138.227,138.249,138.227,138.24,102600002.0
2005-08-05 21:50:00,138.247,138.25,138.241,138.245,54200000.0
2005-08-05 21:51:00,138.244,138.251,138.238,138.238,98600000.0
2005-08-05 21:52:00,138.225,138.235,138.225,138.235,84000000.0
2005-08-05 21:53:00,138.235,138.244,138.235,138.244,97500001.0
2005-08-05 21:54:00,138.25,138.258,138.25,138.252,80300000.0
2005-08-05 21:55:00,138.252,138.252,138.24,138.241,73299999.0
2005-08-05 21:56:00,138.231,138.257,138.23,138.248,115100000.0
2005-08-05 21:57:00,138.249,138.268,138.249,138.266,70200000.0
2005-08-05 21:58:00,138.265,138.279,138.258,138.279,85600001.0
2005-08-05 21:59:00,138.282,138.29,138.282,138.289,87799999.0
2005-08-05 22:00:00,138.289,138.295,138.27,138.27,213099999.0
2005-08-05 22:01:00,138.295,138.295,138.278,138.285,350299999.0
2005-08-05 22:02:00,138.29,138.295,138.283,138.288,511999997.0
2005-08-05 22:03:00,138.291,138.302,138.291,138.299,121500000.0
2005-08-05 22:04:00,138.299,138.337,138.273,138.308,201800000.0
2005-08-05 22:05:00,138.297,138.303,138.293,138.3,107999999.0
2005-08-05 22:06:00,138.329,138.34,138.309,138.309,71000001.0
2005-08-05 22:07:00,138.305,138.321,138.305,138.315,137000003.0
2005-08-05 22:08:00,138.315,138.319,138.311,138.317,205600005.0
2005-08-05 22:09:00,138.302,138.302,138.288,138.297,40800000.0
2005-08-05 22:10:00,138.302,138.308,138.302,138.308,119600000.0
2005-08-05 22:11:00,138.296,138.311,138.296,138.308,143399998.0
2005-08-05 22:12:00,138.308,138.319,138.306,138.309,136600000.0
2005-08-05 22:13:00,138.308,138.319,138.302,138.313,138300001.0
2005-08-05 22:14:00,138.313,138.313,138.299,138.306,112899999.0
2005-08-05 22:15:00,138.312,138.324,138.312,138.315,227099996.0
2005-08-05 22:16:00,138.32,138.321,138.308,138.308,195799999.0
2005-08-05 22:17:00,138.305,138.31,138.304,138.308,77799999.0
2005-08-05 22:18:00,138.312,138.319,138.312,138.319,110500001.0
2005-08-05 22:19:00,138.323,138.329,138.321,138.321,62999999.0
2005-08-05 22:20:00,138.321,138.327,138.321,138.327,71500000.0
2005-08-05 22:21:00,138.334,138.334,138.324,138.325,33900000.0
2005-08-05 22:22:00,138.321,138.322,138.31,138.319,140500001.0
2005-08-05 22:23:00,138.32,138.32,138.315,138.32,192300001.0
2005-08-05 22:24:00,138.32,138.32,138.315,138.318,161700000.0
2005-08-05 22:25:00,138.318,138.325,138.315,138.315,282999999.0
2005-08-05 22:26:00,138.314,138.323,138.303,138.323,56399999.0
2005-08-05 22:27:00,138.321,138.332,138.316,138.326,515500000.0
2005-08-05 22:28:00,138.323,138.323,138.315,138.317,282600000.0
2005-08-05 22:29:00,138.314,138.314,138.295,138.295,68499999.0
2005-08-05 22:30:00,138.298,138.298,138.292,138.292,45600000.0
2005-08-05 22:31:00,138.295,138.34,138.276,138.323,96800000.0
2005-08-05 22:32:00,138.321,138.342,138.267,138.289,289900001.0
2005-08-05 22:33:00,138.305,138.354,138.299,138.314,250100004.0
2005-08-05 22:34:00,138.303,138.323,138.266,138.305,266999999.0
2005-08-05 22:35:00,138.312,138.319,138.269,138.271,160999999.0
2005-08-05 22:36:00,138.263,138.306,138.248,138.283,516700000.0
2005-08-05 22:37:00,138.293,138.319,138.26,138.26,253899997.0
2005-08-05 22:38:00,138.287,138.318,138.278,138.287,200299997.0
2005-08-05 22:39:00,138.302,138.313,138.273,138.273,256499998.0
2005-08-05 22:40:00,138.291,138.32,138.271,138.304,374099999.0
2005-08-05 22:41:00,138.294,138.311,138.26,138.294,132099997.0
2005-08-05 22:42:00,138.292,138.32,138.262,138.303,252100000.0
2005-08-05 22:43:00,138.281,138.319,138.281,138.294,99400000.0
2005-08-05 22:44:00,138.282,138.317,138.267,138.294,213000002.0
2005-08-05 22:45:00,138.308,138.324,138.275,138.285,282700002.0
2005-08-05 22:46:00,138.292,138.325,138.292,138.315,76700000.0
2005-08-05 22:47:00,138.314,138.319,138.278,138.284,71200001.0
2005-08-05 22:48:00,138.267,138.311,138.246,138.295,215600000.0
2005-08-05 22:49:00,138.303,138.324,138.276,138.324,205799999.0
2005-08-05 22:50:00,138.305,138.32,138.288,138.311,197399999.0
2005-08-05 22:51:00,138.286,138.315,138.265,138.293,194799999.0
2005-08-05 22:52:00,138.284,138.292,138.25,138.27,108999999.0
2005-08-05 22:53:00,138.273,138.306,138.268,138.301,196799997.0
2005-08-05 22:54:00,138.292,138.299,138.256,138.299,144699998.0
2005-08-05 22:55:00,138.287,138.296,138.255,138.27,88000000.0
2005-08-05 22:56:00,138.28,138.295,138.249,138.249,237200003.0
2005-08-05 22:57:00,138.246,138.303,138.246,138.303,139800001.0
2005-08-05 22:58:00,138.272,138.287,138.255,138.255,57800000.0
2005-08-05 22:59:00,138.279,138.333,138.265,138.328,101500000.0
2005-08-07 23:00:00,138.35,138.439,138.35,138.395,174999996.0
2005-08-07 23:01:00,138.36,138.38,138.354,138.376,97600001.0
2005-08-07 23:02:00,138.36,138.37,138.342,138.349,99099999.0
2005-08-07 23:03:00,138.345,138.368,138.34,138.356,59700000.0
2005-08-07 23:04:00,138.378,138.397,138.351,138.36,142299996.0
2005-08-07 23:05:00,138.383,138.393,138.317,138.319,69000000.0
2005-08-07 23:06:00,138.357,138.369,138.305,138.305,93100000.0
2005-08-07 23:07:00,138.302,138.333,138.287,138.333,103900000.0
2005-08-07 23:08:00,138.312,138.369,138.312,138.355,89999999.0
2005-08-07 23:09:00,138.377,138.382,138.364,138.372,54100000.0
2005-08-07 23:10:00,138.378,138.408,138.371,138.405,155299998.0
2005-08-07 23:11:00,138.388,138.402,138.38,138.401,56800000.0
2005-08-07 23:12:00,138.407,138.416,138.388,138.397,110299999.0
2005-08-07 23:13:00,138.406,138.423,138.379,138.405,135600000.0
2005-08-07 23:14:00,138.393,138.419,138.389,138.41,149299997.0
2005-08-07 23:15:00,138.383,138.414,138.37,138.413,138300000.0
2005-08-07 23:16:00,138.395,138.437,138.392,138.426,35800000.0
2005-08-07 23:17:00,138.374,138.428,138.374,138.416,70799999.0
2005-08-07 23:18:00,138.432,138.451,138.401,138.436,124900001.0
2005-08-07 23:19:00,138.433,138.439,138.41,138.415,96299998.0
2005-08-07 23:20:00,138.413,138.441,138.41,138.419,124500001.0
2005-08-07 23:21:00,138.41,138.445,138.402,138.431,71400000.0
2005-08-07 23:22:00,138.408,138.423,138.387,138.419,84900000.0
2005-08-07 23:23:00,138.424,138.433,138.392,138.409,147300002.0
2005-08-07 23:24:00,138.405,138.424,138.386,138.393,88500002.0
2005-08-07 23:25:00,138.39,138.441,138.39,138.433,133099998.0
2005-08-07 23:26:00,138.447,138.448,138.398,138.411,43600000.0
2005-08-07 23:27:00,138.415,138.442,138.411,138.423,125399999.0
2005-08-07 23:28:00,138.413,138.442,138.408,138.431,121500001.0
2005-08-07 23:29:00,138.421,138.446,138.415,138.435,98800000.0
2005-08-07 23:30:00,138.433,138.451,138.409,138.437,141000001.0
2005-08-07 23:31:00,138.423,138.473,138.421,138.467,208799998.0
2005-08-07 23:32:00,138.46,138.469,138.431,138.457,122499997.0
2005-08-07 23:33:00,138.435,138.449,138.404,138.404,73200001.0
2005-08-07 23:34:00,138.43,138.451,138.419,138.441,69600000.0
2005-08-07 23:35:00,138.435,138.435,138.391,138.427,113400001.0
2005-08-07 23:36:00,138.4,138.423,138.381,138.409,167200001.0
2005-08-07 23:37:00,138.355,138.411,138.346,138.411,109200000.0
2005-08-07 23:38:00,138.37,138.414,138.365,138.387,132099997.0
2005-08-07 23:39:00,138.387,138.398,138.356,138.386,87099999.0
2005-08-07 23:40:00,138.393,138.418,138.384,138.405,120299997.0
2005-08-07 23:41:00,138.385,138.436,138.385,138.42,66500002.0
2005-08-07 23:42:00,138.457,138.457,138.396,138.404,113399998.0
2005-08-07 23:43:00,138.413,138.418,138.391,138.404,87199999.0
2005-08-07 23:44:00,138.411,138.411,138.39,138.407,69600000.0
2005-08-07 23:45:00,138.407,138.416,138.395,138.395,110300001.0
2005-08-07 23:46:00,138.412,138.42,138.396,138.42,92399999.0
2005-08-07 23:47:00,138.353,138.404,138.311,138.403,86599999.0
2005-08-07 23:48:00,138.388,138.403,138.379,138.403,107499997.0
2005-08-07 23:49:00,138.405,138.42,138.376,138.401,72899999.0
2005-08-07 23:50:00,138.417,138.425,138.392,138.392,184900003.0
2005-08-07 23:51:00,138.39,138.423,138.39,138.408,60300000.0
2005-08-07 23:52:00,138.402,138.476,138.402,138.416,179999999.0
2005-08-07 23:53:00,138.427,138.446,138.424,138.434,129200001.0
2005-08-07 23:54:00,138.431,138.45,138.415,138.441,107200002.0
2005-08-07 23:55:00,138.427,138.434,138.405,138.405,99500002.0
2005-08-07 23:56:00,138.408,138.443,138.382,138.443,121799999.0
2005-08-07 23:57:00,138.445,138.445,138.415,138.422,39600000.0
2005-08-07 23:58:00,138.413,138.431,138.405,138.413,66000000.0
2005-08-07 23:59:00,138.453,138.453,138.41,138.415,126399998.0
2005-08-08 00:00:00,138.31,138.395,138.31,138.39,103499998.0
2005-08-08 00:01:00,138.392,138.401,138.38,138.393,110500000.0
2005-08-08 00:02:00,138.39,138.395,138.386,138.392,78500000.0
2005-08-08 00:03:00,138.398,138.42,138.39,138.42,204600002.0
2005-08-08 00:04:00,138.423,138.423,138.405,138.407,55100000.0
2005-08-08 00:05:00,138.409,138.413,138.4,138.413,105599999.0
2005-08-08 00:06:00,138.42,138.439,138.401,138.41,139100000.0
2005-08-08 00:07:00,138.41,138.415,138.405,138.41,33500000.0
2005-08-08 00:08:00,138.405,138.412,138.4,138.4,73400000.0
2005-08-08 00:09:00,138.41,138.418,138.41,138.418,98300000.0
2005-08-08 00:10:00,138.41,138.425,138.41,138.425,54399999.0
2005-08-08 00:11:00,138.443,138.469,138.435,138.468,69800000.0
2005-08-08 00:12:00,138.427,138.433,138.42,138.433,53800000.0
2005-08-08 00:13:00,138.425,138.426,138.419,138.425,113499999.0
2005-08-08 00:14:00,138.425,138.425,138.413,138.415,86300000.0
2005-08-08 00:15:00,138.42,138.433,138.418,138.422,81799998.0
2005-08-08 00:16:00,138.425,138.425,138.401,138.419,172999999.0
2005-08-08 00:17:00,138.42,138.424,138.414,138.417,124399998.0
2005-08-08 00:18:00,138.438,138.472,138.436,138.461,90299999.0
2005-08-08 00:19:00,138.41,138.423,138.409,138.418,66000000.0
2005-08-08 00:20:00,138.422,138.438,138.417,138.423,97500000.0
2005-08-08 00:21:00,138.416,138.419,138.413,138.413,81800001.0
2005-08-08 00:22:00,138.41,138.415,138.41,138.41,125200001.0
2005-08-08 00:23:00,138.412,138.412,138.402,138.407,68000000.0
2005-08-08 00:24:00,138.422,138.435,138.422,138.423,84800001.0
2005-08-08 00:25:00,138.427,138.447,138.427,138.447,36700000.0
2005-08-08 00:26:00,138.438,138.438,138.418,138.418,36900001.0
2005-08-08 00:27:00,138.406,138.406,138.404,138.404,22400000.0
2005-08-08 00:28:00,138.395,138.405,138.385,138.385,74300001.0
2005-08-08 00:29:00,138.405,138.405,138.395,138.4,91900001.0
2005-08-08 00:30:00,138.404,138.421,138.404,138.412,106199997.0
2005-08-08 00:31:00,138.405,138.415,138.402,138.405,108600000.0
2005-08-08 00:32:00,138.407,138.408,138.407,138.408,18400000.0
2005-08-08 00:33:00,138.415,138.435,138.415,138.435,61999999.0
2005-08-08 00:34:00,138.44,138.445,138.435,138.435,91400000.0
2005-08-08 00:35:00,138.435,138.445,138.43,138.445,94499999.0
2005-08-08 00:36:00,138.442,138.442,138.435,138.435,89499999.0
2005-08-08 00:37:00,138.435,138.445,138.432,138.445,87099998.0
2005-08-08 00:38:00,138.447,138.462,138.447,138.451,103900000.0
2005-08-08 00:39:00,138.449,138.462,138.449,138.459,58100000.0
2005-08-08 00:40:00,138.452,138.458,138.443,138.458,133000002.0
2005-08-08 00:41:00,138.463,138.47,138.455,138.455,102399999.0
2005-08-08 00:42:00,138.445,138.455,138.445,138.45,107100000.0
2005-08-08 00:43:00,138.455,138.458,138.445,138.448,59200000.0
2005-08-08 00:44:00,138.445,138.445,138.428,138.431,111900000.0
2005-08-08 00:45:00,138.442,138.471,138.442,138.462,31900000.0
2005-08-08 00:46:00,138.458,138.463,138.455,138.457,69199998.0
2005-08-08 00:47:00,138.458,138.458,138.449,138.449,63100000.0
2005-08-08 00:48:00,138.453,138.455,138.445,138.455,107899997.0
2005-08-08 00:49:00,138.449,138.45,138.441,138.441,73800001.0
2005-08-08 00:50:00,138.436,138.452,138.436,138.448,44800000.0
2005-08-08 00:51:00,138.473,138.499,138.46,138.493,88299999.0
2005-08-08 00:52:00,138.449,138.457,138.444,138.448,65800000.0
2005-08-08 00:53:00,138.445,138.448,138.445,138.448,76700002.0
2005-08-08 00:54:00,138.453,138.461,138.45,138.457,137200002.0
2005-08-08 00:55:00,138.455,138.465,138.455,138.458,119000000.0
2005-08-08 00:56:00,138.458,138.468,138.45,138.46,115600000.0
2005-08-08 00:57:00,138.459,138.48,138.459,138.467,94400000.0
2005-08-08 00:58:00,138.474,138.481,138.455,138.455,118499999.0
2005-08-08 00:59:00,138.452,138.461,138.447,138.447,49600001.0
2005-08-08 01:00:00,138.453,138.475,138.453,138.463,80000000.0
2005-08-08 01:01:00,138.461,138.463,138.449,138.46,100599999.0
2005-08-08 01:02:00,138.47,138.476,138.46,138.46,90599998.0
2005-08-08 01:03:00,138.443,138.454,138.443,138.454,140600004.0
2005-08-08 01:04:00,138.448,138.455,138.445,138.45,123300001.0
2005-08-08 01:05:00,138.465,138.506,138.465,138.499,98500002.0
2005-08-08 01:06:00,138.511,138.516,138.511,138.516,15200000.0
2005-08-08 01:07:00,138.535,138.538,138.512,138.519,110999997.0
2005-08-08 01:08:00,138.517,138.517,138.51,138.515,59200000.0
2005-08-08 01:09:00,138.522,138.527,138.522,138.527,60200000.0
2005-08-08 01:10:00,138.528,138.535,138.52,138.523,191700000.0
2005-08-08 01:11:00,138.515,138.521,138.51,138.512,88199999.0
2005-08-08 01:12:00,138.518,138.537,138.502,138.537,131700001.0
2005-08-08 01:13:00,138.51,138.51,138.507,138.51,121099998.0
2005-08-08 01:14:00,138.504,138.519,138.499,138.509,126600000.0
2005-08-08 01:15:00,138.523,138.54,138.515,138.54,100699999.0
2005-08-08 01:16:00,138.558,138.571,138.552,138.566,134999997.0
2005-08-08 01:17:00,138.558,138.565,138.542,138.542,94799999.0
2005-08-08 01:18:00,138.547,138.563,138.54,138.552,112399999.0
2005-08-08 01:19:00,138.552,138.555,138.537,138.537,44000000.0
2005-08-08 01:20:00,138.541,138.552,138.541,138.552,37400000.0
2005-08-08 01:21:00,138.54,138.555,138.539,138.546,80799998.0
2005-08-08 01:22:00,138.542,138.549,138.533,138.533,41100000.0
2005-08-08 01:23:00,138.532,138.548,138.532,138.548,95700001.0
2005-08-08 01:24:00,138.541,138.548,138.532,138.532,38300000.0
2005-08-08 01:25:00,138.536,138.536,138.532,138.532,16800000.0
2005-08-08 01:26:00,138.531,138.536,138.511,138.522,132599999.0
2005-08-08 01:27:00,138.528,138.537,138.525,138.537,72199999.0
2005-08-08 01:28:00,138.536,138.54,138.53,138.534,120399998.0
2005-08-08 01:29:00,138.542,138.542,138.529,138.541,103400001.0
2005-08-08 01:30:00,138.537,138.54,138.523,138.527,169899999.0
2005-08-08 01:31:00,138.528,138.557,138.527,138.555,196299997.0
2005-08-08 01:32:00,138.544,138.565,138.544,138.565,94300001.0
2005-08-08 01:33:00,138.57,138.579,138.565,138.565,163399998.0
2005-08-08 01:34:00,138.565,138.585,138.557,138.57,74800000.0
2005-08-08 01:35:00,138.568,138.569,138.56,138.568,126200000.0
2005-08-08 01:36:00,138.57,138.593,138.57,138.583,49900000.0
2005-08-08 01:37:00,138.576,138.576,138.565,138.566,160400002.0
2005-08-08 01:38:00,138.571,138.579,138.571,138.573,68500000.0
2005-08-08 01:39:00,138.576,138.579,138.564,138.564,98500000.0
2005-08-08 01:40:00,138.559,138.559,138.546,138.552,64800001.0
2005-08-08 01:41:00,138.55,138.558,138.55,138.558,57700000.0
2005-08-08 01:42:00,138.562,138.566,138.544,138.566,233200000.0
2005-08-08 01:43:00,138.562,138.579,138.562,138.577,107400000.0
2005-08-08 01:44:00,138.58,138.596,138.58,138.583,126699997.0
2005-08-08 01:45:00,138.582,138.592,138.582,138.592,47899998.0
2005-08-08 01:46:00,138.591,138.608,138.585,138.606,97499997.0
2005-08-08 01:47:00,138.609,138.613,138.605,138.606,98600000.0
2005-08-08 01:48:00,138.595,138.6,138.593,138.6,121500004.0
2005-08-08 01:49:00,138.596,138.599,138.586,138.591,48600000.0
2005-08-08 01:50:00,138.58,138.595,138.58,138.595,79700002.0
2005-08-08 01:51:00,138.584,138.584,138.572,138.572,82600000.0
2005-08-08 01:52:00,138.587,138.6,138.587,138.595,69900000.0
2005-08-08 01:53:00,138.598,138.602,138.59,138.6,107099998.0
2005-08-08 01:54:00,138.595,138.595,138.58,138.58,45900000.0
2005-08-08 01:55:00,138.595,138.595,138.582,138.595,135099997.0
2005-08-08 01:56:00,138.588,138.592,138.578,138.588,158899998.0
2005-08-08 01:57:00,138.585,138.602,138.581,138.596,72999997.0
2005-08-08 01:58:00,138.609,138.619,138.597,138.597,121900002.0
2005-08-08 01:59:00,138.596,138.599,138.574,138.583,81799999.0
2005-08-08 02:00:00,138.572,138.572,138.546,138.565,51600000.0
2005-08-08 02:01:00,138.578,138.586,138.576,138.582,83700000.0
2005-08-08 02:02:00,138.585,138.585,138.573,138.573,89500000.0
2005-08-08 02:03:00,138.578,138.58,138.578,138.58,13900000.0
2005-08-08 02:04:00,138.593,138.594,138.582,138.59,76100002.0
2005-08-08 02:05:00,138.586,138.603,138.586,138.591,114700001.0
2005-08-08 02:06:00,138.596,138.609,138.593,138.604,85100000.0
2005-08-08 02:07:00,138.603,138.603,138.584,138.593,91000000.0
2005-08-08 02:08:00,138.607,138.621,138.601,138.604,61300000.0
2005-08-08 02:09:00,138.625,138.64,138.623,138.623,89300001.0
2005-08-08 02:10:00,138.627,138.641,138.609,138.609,67199999.0
2005-08-08 02:11:00,138.602,138.622,138.602,138.622,81799998.0
2005-08-08 02:12:00,138.615,138.615,138.602,138.607,95800000.0
2005-08-08 02:13:00,138.608,138.625,138.607,138.612,89300000.0
2005-08-08 02:14:00,138.608,138.621,138.604,138.618,116300001.0
2005-08-08 02:15:00,138.629,138.65,138.622,138.647,66600000.0
2005-08-08 02:16:00,138.644,138.654,138.644,138.65,45300000.0
2005-08-08 02:17:00,138.653,138.665,138.644,138.665,139900003.0
2005-08-08 02:18:00,138.67,138.688,138.666,138.688,134000001.0
2005-08-08 02:19:00,138.684,138.693,138.684,138.69,47000000.0
2005-08-08 02:20:00,138.689,138.691,138.673,138.68,83100000.0
2005-08-08 02:21:00,138.685,138.695,138.685,138.685,75599998.0
2005-08-08 02:22:00,138.68,138.681,138.665,138.678,118299998.0
2005-08-08 02:23:00,138.677,138.678,138.667,138.667,92999999.0
2005-08-08 02:24:00,138.676,138.676,138.648,138.664,90199999.0
2005-08-08 02:25:00,138.658,138.678,138.658,138.678,64299998.0
2005-08-08 02:26:00,138.692,138.694,138.677,138.677,45200000.0
2005-08-08 02:27:00,138.668,138.668,138.662,138.667,56700000.0
2005-08-08 02:28:00,138.673,138.698,138.665,138.665,66200000.0
2005-08-08 02:29:00,138.664,138.673,138.662,138.662,221899998.0
2005-08-08 02:30:00,138.659,138.675,138.658,138.675,85200003.0
2005-08-08 02:31:00,138.68,138.68,138.655,138.662,42200000.0
2005-08-08 02:32:00,138.656,138.668,138.645,138.662,76000000.0
2005-08-08 02:33:00,138.666,138.676,138.659,138.674,41600000.0
2005-08-08 02:34:00,138.692,138.699,138.683,138.693,91299998.0
2005-08-08 02:35:00,138.692,138.697,138.687,138.697,100799999.0
2005-08-08 02:36:00,138.688,138.691,138.679,138.682,103100002.0
2005-08-08 02:37:00,138.676,138.676,138.665,138.669,91699998.0
2005-08-08 02:38:00,138.679,138.684,138.674,138.674,50300000.0
2005-08-08 02:39:00,138.682,138.687,138.675,138.681,132800000.0
2005-08-08 02:40:00,138.682,138.695,138.674,138.695,86600000.0
2005-08-08 02:41:00,138.706,138.706,138.706,138.706,22400000.0
2005-08-08 02:42:00,138.696,138.71,138.696,138.696,51500000.0
2005-08-08 02:43:00,138.695,138.707,138.695,138.707,53600000.0
2005-08-08 02:44:00,138.705,138.705,138.69,138.69,112699998.0
2005-08-08 02:45:00,138.697,138.72,138.695,138.71,100700000.0
2005-08-08 02:46:00,138.714,138.727,138.713,138.713,48000000.0
2005-08-08 02:47:00,138.717,138.717,138.692,138.713,97500001.0
2005-08-08 02:48:00,138.713,138.717,138.712,138.712,95100004.0
2005-08-08 02:49:00,138.717,138.73,138.717,138.73,13700000.0
2005-08-08 02:50:00,138.727,138.729,138.726,138.729,54600000.0
2005-08-08 02:51:00,138.724,138.728,138.695,138.695,131100002.0
2005-08-08 02:52:00,138.673,138.699,138.665,138.699,111300001.0
2005-08-08 02:53:00,138.698,138.698,138.687,138.693,55999999.0
2005-08-08 02:54:00,138.698,138.703,138.694,138.703,60300001.0
2005-08-08 02:55:00,138.706,138.717,138.698,138.717,81500000.0
2005-08-08 02:56:00,138.729,138.729,138.716,138.716,190999996.0
2005-08-08 02:57:00,138.727,138.754,138.727,138.746,48000000.0
2005-08-08 02:58:00,138.74,138.751,138.728,138.728,103500001.0
2005-08-08 02:59:00,138.745,138.76,138.742,138.753,105800001.0
2005-08-08 03:00:00,138.762,138.77,138.729,138.729,86200000.0
2005-08-08 03:01:00,138.734,138.743,138.732,138.743,81300001.0
2005-08-08 03:02:00,138.738,138.74,138.727,138.732,26000000.0
2005-08-08 03:03:00,138.732,138.736,138.728,138.73,70299999.0
2005-08-08 03:04:00,138.711,138.713,138.705,138.71,58799999.0
2005-08-08 03:05:00,138.713,138.727,138.713,138.727,155999998.0
2005-08-08 03:06:00,138.723,138.73,138.72,138.72,97900003.0
2005-08-08 03:07:00,138.721,138.728,138.71,138.715,157399999.0
2005-08-08 03:08:00,138.709,138.709,138.689,138.689,34800000.0
2005-08-08 03:09:00,138.682,138.697,138.67,138.67,101299998.0
2005-08-08 03:10:00,138.669,138.677,138.656,138.669,44800000.0
2005-08-08 03:11:00,138.677,138.7,138.675,138.7,115799997.0
2005-08-08 03:12:00,138.695,138.695,138.67,138.67,70000001.0
2005-08-08 03:13:00,138.673,138.685,138.672,138.672,119899999.0
2005-08-08 03:14:00,138.67,138.679,138.663,138.67,54000000.0
2005-08-08 03:15:00,138.683,138.685,138.662,138.677,120700000.0
2005-08-08 03:16:00,138.675,138.677,138.662,138.677,79899999.0
2005-08-08 03:17:00,138.677,138.679,138.663,138.667,70299999.0
2005-08-08 03:18:00,138.661,138.688,138.661,138.688,32000000.0
2005-08-08 03:19:00,138.699,138.708,138.672,138.672,92500001.0
2005-08-08 03:20:00,138.657,138.662,138.632,138.632,57300000.0
2005-08-08 03:21:00,138.642,138.642,138.625,138.642,81799999.0
2005-08-08 03:22:00,138.637,138.637,138.616,138.63,95499999.0
2005-08-08 03:23:00,138.602,138.602,138.543,138.545,40200000.0
2005-08-08 03:24:00,138.551,138.566,138.551,138.56,61000000.0
2005-08-08 03:25:00,138.555,138.555,138.537,138.548,157900003.0
2005-08-08 03:26:00,138.551,138.551,138.539,138.548,131500000.0
2005-08-08 03:27:00,138.54,138.547,138.538,138.54,83300003.0
2005-08-08 03:28:00,138.541,138.545,138.53,138.53,45600000.0
2005-08-08 03:29:00,138.533,138.538,138.532,138.532,111099999.0
2005-08-08 03:30:00,138.527,138.539,138.513,138.52,102100000.0
2005-08-08 03:31:00,138.497,138.531,138.495,138.531,92300000.0
2005-08-08 03:32:00,138.544,138.559,138.542,138.557,21100000.0
2005-08-08 03:33:00,138.56,138.573,138.554,138.56,75900000.0
2005-08-08 03:34:00,138.561,138.572,138.558,138.558,43999999.0
2005-08-08 03:35:00,138.553,138.553,138.542,138.542,103900000.0
2005-08-08 03:36:00,138.55,138.554,138.534,138.541,105699997.0
2005-08-08 03:37:00,138.552,138.553,138.552,138.553,20000000.0
2005-08-08 03:38:00,138.563,138.568,138.562,138.568,14400000.0
2005-08-08 03:39:00,138.57,138.6,138.57,138.6,120899998.0
2005-08-08 03:40:00,138.589,138.604,138.589,138.595,67200000.0
2005-08-08 03:41:00,138.594,138.612,138.589,138.61,86400000.0
2005-08-08 03:42:00,138.607,138.644,138.607,138.643,151099996.0
2005-08-08 03:43:00,138.638,138.643,138.622,138.638,71600000.0
2005-08-08 03:44:00,138.648,138.662,138.641,138.653,69899999.0
2005-08-08 03:45:00,138.643,138.656,138.629,138.631,257199999.0
2005-08-08 03:46:00,138.631,138.658,138.631,138.648,88000000.0
2005-08-08 03:47:00,138.633,138.633,138.606,138.609,64700000.0
2005-08-08 03:48:00,138.609,138.624,138.609,138.624,27200000.0
2005-08-08 03:49:00,138.624,138.626,138.624,138.626,26400000.0
2005-08-08 03:50:00,138.622,138.629,138.614,138.628,147900000.0
2005-08-08 03:51:00,138.623,138.632,138.62,138.622,70500000.0
2005-08-08 03:52:00,138.609,138.609,138.601,138.601,23200000.0
2005-08-08 03:53:00,138.594,138.605,138.594,138.605,30199999.0
2005-08-08 03:54:00,138.603,138.607,138.598,138.607,60200000.0
2005-08-08 03:55:00,138.598,138.602,138.598,138.602,31200000.0
2005-08-08 03:56:00,138.602,138.623,138.602,138.623,63499998.0
2005-08-08 03:57:00,138.63,138.63,138.608,138.623,49600000.0
2005-08-08 03:58:00,138.626,138.627,138.61,138.61,56899999.0
2005-08-08 03:59:00,138.61,138.624,138.61,138.622,76299999.0
2005-08-08 04:00:00,138.614,138.617,138.597,138.605,88399999.0
2005-08-08 04:01:00,138.605,138.635,138.605,138.635,117500000.0
2005-08-08 04:02:00,138.641,138.641,138.624,138.634,173099999.0
2005-08-08 04:03:00,138.638,138.638,138.628,138.628,59400002.0
2005-08-08 04:04:00,138.627,138.639,138.627,138.63,72800000.0
2005-08-08 04:05:00,138.635,138.653,138.635,138.653,23200000.0
2005-08-08 04:06:00,138.66,138.66,138.645,138.657,63300000.0
2005-08-08 04:07:00,138.663,138.664,138.651,138.661,35300000.0
2005-08-08 04:08:00,138.659,138.659,138.63,138.632,54900000.0
2005-08-08 04:09:00,138.634,138.653,138.634,138.648,198799996.0
2005-08-08 04:10:00,138.655,138.675,138.655,138.675,79100002.0
2005-08-08 04:11:00,138.67,138.67,138.645,138.645,25800000.0
2005-08-08 04:12:00,138.645,138.654,138.639,138.639,87699999.0
2005-08-08 04:13:00,138.637,138.637,138.622,138.622,42399999.0
2005-08-08 04:14:00,138.626,138.637,138.625,138.635,65500000.0
2005-08-08 04:15:00,138.634,138.646,138.634,138.643,50499999.0
2005-08-08 04:16:00,138.645,138.655,138.642,138.642,72400002.0
2005-08-08 04:17:00,138.649,138.653,138.642,138.652,80399999.0
2005-08-08 04:18:00,138.631,138.637,138.628,138.637,75500000.0
2005-08-08 04:19:00,138.633,138.639,138.623,138.623,51300000.0
2005-08-08 04:20:00,138.63,138.639,138.626,138.626,108899999.0
2005-08-08 04:21:00,138.633,138.65,138.633,138.648,61600000.0
2005-08-08 04:22:00,138.639,138.652,138.634,138.648,142700000.0
2005-08-08 04:23:00,138.641,138.649,138.641,138.649,17600000.0
2005-08-08 04:24:00,138.636,138.636,138.634,138.634,17600000.0
2005-08-08 04:25:00,138.635,138.64,138.633,138.633,48800000.0
2005-08-08 04:26:00,138.632,138.64,138.628,138.637,71500001.0
2005-08-08 04:27:00,138.638,138.638,138.621,138.633,74300000.0
2005-08-08 04:28:00,138.633,138.65,138.633,138.643,60700000.0
2005-08-08 04:29:00,138.632,138.642,138.63,138.632,151999996.0
2005-08-08 04:30:00,138.643,138.651,138.634,138.634,102600000.0
2005-08-08 04:31:00,138.632,138.639,138.619,138.629,91400000.0
2005-08-08 04:32:00,138.633,138.638,138.62,138.63,190099999.0
2005-08-08 04:33:00,138.633,138.641,138.621,138.636,112100000.0
2005-08-08 04:34:00,138.645,138.645,138.64,138.64,59200000.0
2005-08-08 04:35:00,138.64,138.64,138.64,138.64,7200000.0
2005-08-08 04:36:00,138.636,138.637,138.63,138.635,109299998.0
2005-08-08 04:37:00,138.639,138.64,138.633,138.633,48000000.0
2005-08-08 04:38:00,138.617,138.668,138.617,138.658,89199999.0
2005-08-08 04:39:00,138.63,138.635,138.625,138.625,49600000.0
2005-08-08 04:40:00,138.638,138.642,138.633,138.637,61100000.0
2005-08-08 04:41:00,138.635,138.635,138.625,138.635,35400000.0
2005-08-08 04:42:00,138.627,138.632,138.627,138.632,5700000.0
2005-08-08 04:43:00,138.632,138.638,138.629,138.629,102799999.0
2005-08-08 04:44:00,138.63,138.63,138.612,138.627,76499999.0
2005-08-08 04:45:00,138.617,138.618,138.605,138.605,140899997.0
2005-08-08 04:46:00,138.604,138.607,138.599,138.601,100800000.0
2005-08-08 04:47:00,138.616,138.616,138.602,138.614,92699998.0
2005-08-08 04:48:00,138.617,138.631,138.617,138.625,46400000.0
2005-08-08 04:49:00,138.62,138.626,138.614,138.614,113900001.0
2005-08-08 04:50:00,138.621,138.621,138.612,138.618,51900000.0
2005-08-08 04:51:00,138.619,138.628,138.616,138.618,54800000.0
2005-08-08 04:52:00,138.61,138.624,138.608,138.624,44000000.0
2005-08-08 04:53:00,138.631,138.638,138.615,138.615,80500000.0
2005-08-08 04:54:00,138.617,138.629,138.608,138.629,215800001.0
2005-08-08 04:55:00,138.631,138.642,138.631,138.642,67200001.0
2005-08-08 04:56:00,138.646,138.646,138.628,138.634,73400001.0
2005-08-08 04:57:00,138.635,138.662,138.635,138.662,58799999.0
2005-08-08 04:58:00,138.665,138.665,138.639,138.652,144299998.0
2005-08-08 04:59:00,138.627,138.641,138.619,138.641,133400001.0
2005-08-08 05:00:00,138.657,138.664,138.588,138.595,111599997.0
2005-08-08 05:01:00,138.59,138.6,138.59,138.592,82600002.0
2005-08-08 05:02:00,138.582,138.593,138.582,138.593,25600001.0
2005-08-08 05:03:00,138.608,138.612,138.599,138.606,89400001.0
2005-08-08 05:04:00,138.595,138.606,138.595,138.601,92500000.0
2005-08-08 05:05:00,138.604,138.621,138.595,138.609,132400001.0
2005-08-08 05:06:00,138.599,138.611,138.591,138.596,34400000.0
2005-08-08 05:07:00,138.593,138.612,138.593,138.612,73500001.0
2005-08-08 05:08:00,138.617,138.63,138.614,138.619,94399998.0
2005-08-08 05:09:00,138.618,138.632,138.611,138.632,132200002.0
2005-08-08 05:10:00,138.628,138.633,138.622,138.633,87399998.0
2005-08-08 05:11:00,138.64,138.64,138.616,138.629,85600002.0
2005-08-08 05:12:00,138.627,138.627,138.623,138.623,18400000.0
2005-08-08 05:13:00,138.617,138.623,138.611,138.621,69900001.0
2005-08-08 05:14:00,138.637,138.637,138.629,138.63,116000002.0
2005-08-08 05:15:00,138.627,138.634,138.62,138.626,113100001.0
2005-08-08 05:16:00,138.62,138.642,138.62,138.642,43600000.0
2005-08-08 05:17:00,138.635,138.642,138.634,138.634,111100001.0
2005-08-08 05:18:00,138.648,138.655,138.648,138.655,59700001.0
2005-08-08 05:19:00,138.667,138.667,138.641,138.652,138300002.0
2005-08-08 05:20:00,138.678,138.696,138.678,138.685,54399999.0
2005-08-08 05:21:00,138.686,138.71,138.683,138.683,125900000.0
2005-08-08 05:22:00,138.687,138.702,138.687,138.695,117400000.0
2005-08-08 05:23:00,138.68,138.698,138.68,138.698,50500000.0
2005-08-08 05:24:00,138.716,138.716,138.699,138.705,138099998.0
2005-08-08 05:25:00,138.719,138.724,138.719,138.724,15200000.0
2005-08-08 05:26:00,138.74,138.74,138.735,138.737,46199999.0
2005-08-08 05:27:00,138.736,138.736,138.729,138.729,9200000.0
2005-08-08 05:28:00,138.732,138.75,138.703,138.732,56600000.0
2005-08-08 05:29:00,138.744,138.744,138.727,138.737,66400000.0
2005-08-08 05:30:00,138.73,138.739,138.73,138.734,131800005.0
2005-08-08 05:31:00,138.736,138.738,138.736,138.737,32000000.0
2005-08-08 05:32:00,138.727,138.73,138.721,138.721,146100000.0
2005-08-08 05:33:00,138.718,138.726,138.704,138.726,77100000.0
2005-08-08 05:34:00,138.712,138.712,138.705,138.705,51500002.0
2005-08-08 05:35:00,138.692,138.709,138.692,138.7,123100001.0
2005-08-08 05:36:00,138.698,138.703,138.689,138.689,54699999.0
2005-08-08 05:37:00,138.669,138.688,138.669,138.685,45999999.0
2005-08-08 05:38:00,138.678,138.678,138.65,138.655,71000000.0
2005-08-08 05:39:00,138.658,138.669,138.653,138.669,173400001.0
2005-08-08 05:40:00,138.678,138.68,138.655,138.66,152799999.0
2005-08-08 05:41:00,138.654,138.659,138.642,138.642,42300000.0
2005-08-08 05:42:00,138.65,138.668,138.65,138.668,40700000.0
2005-08-08 05:43:00,138.682,138.682,138.666,138.666,61199999.0
2005-08-08 05:44:00,138.666,138.688,138.666,138.68,54200000.0
2005-08-08 05:45:00,138.682,138.704,138.681,138.704,95099998.0
2005-08-08 05:46:00,138.692,138.692,138.672,138.684,211400003.0
2005-08-08 05:47:00,138.69,138.704,138.69,138.7,24100000.0
2005-08-08 05:48:00,138.707,138.717,138.705,138.705,112700002.0
2005-08-08 05:49:00,138.698,138.698,138.646,138.662,61000000.0
2005-08-08 05:50:00,138.682,138.708,138.682,138.695,100499998.0
2005-08-08 05:51:00,138.687,138.716,138.687,138.702,48000000.0
2005-08-08 05:52:00,138.694,138.711,138.694,138.699,53000000.0
2005-08-08 05:53:00,138.696,138.696,138.678,138.68,81399998.0
2005-08-08 05:54:00,138.682,138.695,138.646,138.676,166500001.0
2005-08-08 05:55:00,138.683,138.691,138.681,138.681,153999998.0
2005-08-08 05:56:00,138.686,138.695,138.686,138.695,31999999.0
2005-08-08 05:57:00,138.693,138.7,138.684,138.693,118299999.0
2005-08-08 05:58:00,138.688,138.69,138.675,138.682,79400001.0
2005-08-08 05:59:00,138.681,138.695,138.681,138.695,127299998.0
2005-08-08 06:00:00,138.691,138.715,138.691,138.715,111400000.0
2005-08-08 06:01:00,138.721,138.74,138.703,138.732,178199998.0
2005-08-08 06:02:00,138.711,138.711,138.692,138.698,63200002.0
2005-08-08 06:03:00,138.705,138.711,138.695,138.695,111700001.0
2005-08-08 06:04:00,138.696,138.716,138.69,138.699,109600000.0
2005-08-08 06:05:00,138.692,138.707,138.683,138.707,104399999.0
2005-08-08 06:06:00,138.707,138.715,138.693,138.71,156000000.0
2005-08-08 06:07:00,138.685,138.708,138.685,138.705,114999998.0
2005-08-08 06:08:00,138.711,138.711,138.678,138.689,41900000.0
2005-08-08 06:09:00,138.693,138.708,138.693,138.7,72499999.0
2005-08-08 06:10:00,138.695,138.695,138.684,138.685,68600000.0
2005-08-08 06:11:00,138.685,138.708,138.685,138.701,49500000.0
2005-08-08 06:12:00,138.698,138.7,138.691,138.7,93400000.0
2005-08-08 06:13:00,138.692,138.693,138.677,138.677,47999999.0
2005-08-08 06:14:00,138.678,138.678,138.63,138.63,73400000.0
2005-08-08 06:15:00,138.631,138.649,138.614,138.649,179900000.0
2005-08-08 06:16:00,138.648,138.661,138.639,138.654,162200001.0
2005-08-08 06:17:00,138.652,138.656,138.62,138.62,29000000.0
2005-08-08 06:18:00,138.595,138.612,138.582,138.609,112000001.0
2005-08-08 06:19:00,138.619,138.625,138.604,138.609,95400000.0
2005-08-08 06:20:00,138.614,138.627,138.602,138.602,99500000.0
2005-08-08 06:21:00,138.595,138.607,138.587,138.587,50399999.0
2005-08-08 06:22:00,138.575,138.585,138.575,138.58,44000000.0
2005-08-08 06:23:00,138.597,138.64,138.597,138.627,49600000.0
2005-08-08 06:24:00,138.618,138.618,138.597,138.608,116800003.0
2005-08-08 06:25:00,138.609,138.609,138.592,138.599,101900000.0
2005-08-08 06:26:00,138.606,138.626,138.606,138.617,100300001.0
2005-08-08 06:27:00,138.612,138.643,138.601,138.633,65599999.0
2005-08-08 06:28:00,138.624,138.624,138.594,138.594,88099999.0
2005-08-08 06:29:00,138.592,138.592,138.588,138.588,4800000.0
2005-08-08 06:30:00,138.583,138.589,138.539,138.547,92100000.0
2005-08-08 06:31:00,138.552,138.567,138.542,138.567,51200000.0
2005-08-08 06:32:00,138.587,138.601,138.577,138.586,103600000.0
2005-08-08 06:33:00,138.6,138.618,138.6,138.605,134700001.0
2005-08-08 06:34:00,138.604,138.633,138.604,138.609,42400000.0
2005-08-08 06:35:00,138.598,138.639,138.598,138.633,44700000.0
2005-08-08 06:36:00,138.618,138.622,138.598,138.622,76000001.0
2005-08-08 06:37:00,138.628,138.628,138.604,138.604,37300000.0
2005-08-08 06:38:00,138.626,138.768,138.626,138.741,70299999.0
2005-08-08 06:39:00,138.738,138.754,138.735,138.754,55200000.0
2005-08-08 06:40:00,138.753,138.807,138.753,138.8,136599999.0
2005-08-08 06:41:00,138.788,138.788,138.63,138.63,78400000.0
2005-08-08 06:42:00,138.578,138.621,138.559,138.621,54800000.0
2005-08-08 06:43:00,138.624,138.678,138.624,138.678,125900000.0
2005-08-08 06:44:00,138.72,138.761,138.707,138.732,86400000.0
2005-08-08 06:45:00,138.707,138.716,138.665,138.689,119199997.0
2005-08-08 06:46:00,138.682,138.682,138.642,138.655,47500000.0
2005-08-08 06:47:00,138.678,138.681,138.637,138.637,75199999.0
2005-08-08 06:48:00,138.657,138.662,138.647,138.655,121200003.0
2005-08-08 06:49:00,138.657,138.657,138.625,138.625,37600000.0
2005-08-08 06:50:00,138.6,138.6,138.484,138.498,77800001.0
2005-08-08 06:51:00,138.515,138.574,138.515,138.536,71600000.0
2005-08-08 06:52:00,138.523,138.547,138.523,138.532,72299999.0
2005-08-08 06:53:00,138.552,138.567,138.546,138.567,126900000.0
2005-08-08 06:54:00,138.577,138.607,138.577,138.6,56300001.0
2005-08-08 06:55:00,138.608,138.641,138.608,138.641,200600004.0
2005-08-08 06:56:00,138.659,138.659,138.625,138.625,108899999.0
2005-08-08 06:57:00,138.613,138.613,138.594,138.6,61600000.0
2005-08-08 06:58:00,138.588,138.588,138.544,138.58,156699996.0
2005-08-08 06:59:00,138.588,138.589,138.553,138.558,69900000.0
2005-08-08 07:00:00,138.575,138.58,138.562,138.562,95000001.0
2005-08-08 07:01:00,138.561,138.614,138.561,138.614,121700001.0
2005-08-08 07:02:00,138.601,138.601,138.579,138.597,69400001.0
2005-08-08 07:03:00,138.623,138.641,138.617,138.617,107499998.0
2005-08-08 07:04:00,138.62,138.624,138.595,138.595,108600001.0
2005-08-08 07:05:00,138.577,138.594,138.548,138.55,74399999.0
2005-08-08 07:06:00,138.548,138.548,138.531,138.531,103600001.0
2005-08-08 07:07:00,138.539,138.539,138.515,138.515,57300000.0
2005-08-08 07:08:00,138.523,138.531,138.517,138.521,40600000.0
2005-08-08 07:09:00,138.528,138.544,138.528,138.534,54799999.0
2005-08-08 07:10:00,138.528,138.528,138.512,138.512,16200000.0
2005-08-08 07:11:00,138.502,138.505,138.494,138.5,135799999.0
2005-08-08 07:12:00,138.498,138.524,138.495,138.524,90299999.0
2005-08-08 07:13:00,138.522,138.524,138.506,138.506,79600002.0
2005-08-08 07:14:00,138.509,138.586,138.509,138.58,75399999.0
2005-08-08 07:15:00,138.568,138.572,138.54,138.54,44800000.0
2005-08-08 07:16:00,138.532,138.555,138.529,138.555,88600001.0
2005-08-08 07:17:00,138.548,138.548,138.523,138.541,48600000.0
2005-08-08 07:18:00,138.548,138.57,138.548,138.564,49500000.0
2005-08-08 07:19:00,138.564,138.572,138.562,138.562,71899999.0
2005-08-08 07:20:00,138.565,138.598,138.565,138.583,28800000.0
2005-08-08 07:21:00,138.564,138.566,138.556,138.56,93500001.0
2005-08-08 07:22:00,138.534,138.615,138.533,138.604,123100000.0
2005-08-08 07:23:00,138.597,138.597,138.57,138.57,89500001.0
2005-08-08 07:24:00,138.565,138.571,138.555,138.555,58500000.0
2005-08-08 07:25:00,138.538,138.565,138.534,138.556,94300001.0
2005-08-08 07:26:00,138.568,138.586,138.568,138.573,38300000.0
2005-08-08 07:27:00,138.574,138.585,138.572,138.572,37600000.0
2005-08-08 07:28:00,138.585,138.6,138.585,138.59,143099997.0
2005-08-08 07:29:00,138.583,138.605,138.583,138.593,47400000.0
2005-08-08 07:30:00,138.572,138.572,138.565,138.57,39200000.0
2005-08-08 07:31:00,138.565,138.565,138.547,138.547,20100000.0
2005-08-08 07:32:00,138.554,138.559,138.554,138.559,18200000.0
2005-08-08 07:33:00,138.566,138.568,138.556,138.568,33800000.0
2005-08-08 07:34:00,138.576,138.583,138.57,138.583,160500003.0
2005-08-08 07:35:00,138.585,138.593,138.576,138.579,48300001.0
2005-08-08 07:36:00,138.586,138.598,138.581,138.584,41600000.0
2005-08-08 07:37:00,138.572,138.588,138.572,138.577,95799999.0
2005-08-08 07:38:00,138.569,138.569,138.569,138.569,1600000.0
2005-08-08 07:39:00,138.547,138.565,138.528,138.528,139399999.0
2005-08-08 07:40:00,138.513,138.516,138.506,138.516,149399999.0
2005-08-08 07:41:00,138.493,138.497,138.485,138.485,153300000.0
2005-08-08 07:42:00,138.468,138.474,138.468,138.474,25600000.0
2005-08-08 07:43:00,138.472,138.484,138.468,138.481,220500004.0
2005-08-08 07:44:00,138.487,138.496,138.46,138.46,30100000.0
2005-08-08 07:45:00,138.419,138.427,138.4,138.422,51600000.0
2005-08-08 07:46:00,138.418,138.43,138.4,138.42,74299999.0
2005-08-08 07:47:00,138.427,138.436,138.42,138.434,111599999.0
2005-08-08 07:48:00,138.438,138.463,138.434,138.451,70900000.0
2005-08-08 07:49:00,138.455,138.461,138.45,138.461,213299998.0
2005-08-08 07:50:00,138.453,138.474,138.453,138.465,149399996.0
2005-08-08 07:51:00,138.453,138.461,138.442,138.461,88199998.0
2005-08-08 07:52:00,138.458,138.458,138.442,138.449,44200000.0
2005-08-08 07:53:00,138.459,138.472,138.454,138.462,84000000.0
2005-08-08 07:54:00,138.444,138.445,138.431,138.445,44800001.0
2005-08-08 07:55:00,138.442,138.453,138.436,138.438,98400001.0
2005-08-08 07:56:00,138.435,138.444,138.426,138.426,35700000.0
2005-08-08 07:57:00,138.439,138.466,138.439,138.45,44800000.0
2005-08-08 07:58:00,138.465,138.473,138.465,138.469,78400001.0
2005-08-08 07:59:00,138.457,138.489,138.457,138.489,96999999.0
2005-08-08 08:00:00,138.478,138.478,138.45,138.471,101599997.0
2005-08-08 08:01:00,138.45,138.476,138.442,138.476,36000000.0
2005-08-08 08:02:00,138.505,138.525,138.498,138.525,40800000.0
2005-08-08 08:03:00,138.539,138.567,138.539,138.561,38300000.0
2005-08-08 08:04:00,138.564,138.577,138.557,138.56,181800002.0
2005-08-08 08:05:00,138.547,138.583,138.544,138.583,128700001.0
2005-08-08 08:06:00,138.586,138.591,138.568,138.572,120500001.0
2005-08-08 08:07:00,138.574,138.585,138.566,138.582,99000000.0
2005-08-08 08:08:00,138.583,138.583,138.567,138.567,72599999.0
2005-08-08 08:09:00,138.563,138.566,138.562,138.562,90100003.0
2005-08-08 08:10:00,138.572,138.599,138.572,138.598,38200000.0
2005-08-08 08:11:00,138.603,138.603,138.591,138.601,66899999.0
2005-08-08 08:12:00,138.595,138.595,138.565,138.572,102800000.0
2005-08-08 08:13:00,138.587,138.601,138.582,138.594,103000002.0
2005-08-08 08:14:00,138.621,138.661,138.621,138.661,58600000.0
2005-08-08 08:15:00,138.663,138.663,138.606,138.616,102800001.0
2005-08-08 08:16:00,138.612,138.622,138.593,138.593,108600001.0
2005-08-08 08:17:00,138.588,138.59,138.565,138.579,86700000.0
2005-08-08 08:18:00,138.591,138.618,138.591,138.611,110700000.0
2005-08-08 08:19:00,138.606,138.607,138.595,138.595,57799998.0
2005-08-08 08:20:00,138.588,138.588,138.575,138.575,6000000.0
2005-08-08 08:21:00,138.565,138.587,138.565,138.58,188300002.0
2005-08-08 08:22:00,138.585,138.585,138.577,138.585,48000000.0
2005-08-08 08:23:00,138.58,138.584,138.528,138.54,121099998.0
2005-08-08 08:24:00,138.538,138.538,138.527,138.529,126099997.0
2005-08-08 08:25:00,138.515,138.515,138.501,138.501,63000000.0
2005-08-08 08:26:00,138.512,138.512,138.504,138.511,56200000.0
2005-08-08 08:27:00,138.506,138.507,138.494,138.497,75899999.0
2005-08-08 08:28:00,138.514,138.534,138.514,138.52,80600000.0
2005-08-08 08:29:00,138.533,138.558,138.533,138.558,64800000.0
2005-08-08 08:30:00,138.563,138.571,138.56,138.564,103300002.0
2005-08-08 08:31:00,138.555,138.555,138.526,138.53,87800000.0
2005-08-08 08:32:00,138.533,138.535,138.525,138.525,69199999.0
2005-08-08 08:33:00,138.516,138.516,138.502,138.502,82100000.0
2005-08-08 08:34:00,138.494,138.503,138.488,138.503,75800001.0
2005-08-08 08:35:00,138.496,138.498,138.478,138.478,81100001.0
2005-08-08 08:36:00,138.479,138.479,138.469,138.477,136599998.0
2005-08-08 08:37:00,138.487,138.49,138.482,138.49,79800001.0
2005-08-08 08:38:00,138.487,138.489,138.479,138.489,83799998.0
2005-08-08 08:39:00,138.492,138.5,138.486,138.489,42900000.0
2005-08-08 08:40:00,138.484,138.496,138.484,138.49,88400001.0
2005-08-08 08:41:00,138.484,138.501,138.484,138.497,154099998.0
2005-08-08 08:42:00,138.5,138.505,138.491,138.498,143799999.0
2005-08-08 08:43:00,138.486,138.487,138.469,138.48,88400001.0
2005-08-08 08:44:00,138.485,138.488,138.451,138.463,104899999.0
2005-08-08 08:45:00,138.468,138.483,138.466,138.475,38700000.0
2005-08-08 08:46:00,138.468,138.489,138.468,138.478,73500000.0
2005-08-08 08:47:00,138.49,138.505,138.49,138.505,16800000.0
2005-08-08 08:48:00,138.512,138.525,138.505,138.525,66700000.0
2005-08-08 08:49:00,138.532,138.561,138.532,138.556,51800000.0
2005-08-08 08:50:00,138.556,138.556,138.533,138.545,134499998.0
2005-08-08 08:51:00,138.548,138.558,138.521,138.521,111099999.0
2005-08-08 08:52:00,138.51,138.516,138.504,138.504,84900001.0
2005-08-08 08:53:00,138.5,138.502,138.495,138.5,51500000.0
2005-08-08 08:54:00,138.505,138.52,138.503,138.511,49600000.0
2005-08-08 08:55:00,138.518,138.518,138.514,138.518,130700001.0
2005-08-08 08:56:00,138.512,138.533,138.503,138.533,119300002.0
2005-08-08 08:57:00,138.535,138.561,138.525,138.53,102300001.0
2005-08-08 08:58:00,138.521,138.537,138.513,138.526,98799999.0
2005-08-08 08:59:00,138.531,138.545,138.531,138.538,91700000.0
2005-08-08 09:00:00,138.537,138.557,138.534,138.534,61700000.0
2005-08-08 09:01:00,138.535,138.548,138.534,138.534,72700001.0
2005-08-08 09:02:00,138.535,138.545,138.533,138.54,84699999.0
2005-08-08 09:03:00,138.541,138.541,138.533,138.541,46000000.0
2005-08-08 09:04:00,138.538,138.573,138.536,138.573,56200001.0
2005-08-08 09:05:00,138.576,138.591,138.568,138.59,157899999.0
2005-08-08 09:06:00,138.588,138.592,138.578,138.581,178699999.0
2005-08-08 09:07:00,138.578,138.598,138.568,138.598,77300000.0
2005-08-08 09:08:00,138.614,138.625,138.598,138.615,89300002.0
2005-08-08 09:09:00,138.619,138.641,138.611,138.641,153400002.0
2005-08-08 09:10:00,138.631,138.636,138.615,138.615,101799999.0
2005-08-08 09:11:00,138.632,138.644,138.622,138.622,46899999.0
2005-08-08 09:12:00,138.603,138.616,138.603,138.61,112999998.0
2005-08-08 09:13:00,138.612,138.612,138.59,138.59,93999998.0
2005-08-08 09:14:00,138.593,138.614,138.593,138.601,129599999.0
2005-08-08 09:15:00,138.602,138.605,138.591,138.593,56900000.0
2005-08-08 09:16:00,138.589,138.594,138.582,138.582,128900000.0
2005-08-08 09:17:00,138.59,138.596,138.588,138.596,63400000.0
2005-08-08 09:18:00,138.59,138.6,138.583,138.6,89500002.0
2005-08-08 09:19:00,138.6,138.613,138.6,138.602,79500000.0
2005-08-08 09:20:00,138.593,138.615,138.591,138.601,106500000.0
2005-08-08 09:21:00,138.593,138.593,138.58,138.58,32800000.0
2005-08-08 09:22:00,138.582,138.588,138.575,138.582,117400002.0
2005-08-08 09:23:00,138.588,138.588,138.582,138.584,24200000.0
2005-08-08 09:24:00,138.584,138.59,138.58,138.585,110300000.0
2005-08-08 09:25:00,138.583,138.588,138.574,138.574,47200000.0
2005-08-08 09:26:00,138.568,138.569,138.553,138.553,79799998.0
2005-08-08 09:27:00,138.56,138.56,138.534,138.544,91999999.0
2005-08-08 09:28:00,138.533,138.533,138.477,138.477,99599999.0
2005-08-08 09:29:00,138.465,138.499,138.464,138.499,53700000.0
2005-08-08 09:30:00,138.526,138.547,138.526,138.541,65899999.0
2005-08-08 09:31:00,138.53,138.53,138.51,138.51,11900000.0
2005-08-08 09:32:00,138.483,138.5,138.46,138.5,69400001.0
2005-08-08 09:33:00,138.505,138.514,138.494,138.514,115200002.0
2005-08-08 09:34:00,138.517,138.526,138.503,138.503,65199999.0
2005-08-08 09:35:00,138.507,138.525,138.507,138.525,156399998.0
2005-08-08 09:36:00,138.535,138.537,138.522,138.522,138699999.0
2005-08-08 09:37:00,138.507,138.52,138.504,138.511,74800001.0
2005-08-08 09:38:00,138.512,138.513,138.497,138.499,54400000.0
2005-08-08 09:39:00,138.505,138.518,138.503,138.503,69799999.0
2005-08-08 09:40:00,138.513,138.513,138.495,138.495,134400001.0
2005-08-08 09:41:00,138.507,138.527,138.507,138.517,82200002.0
2005-08-08 09:42:00,138.515,138.515,138.5,138.515,64200001.0
2005-08-08 09:43:00,138.504,138.521,138.504,138.521,67100001.0
2005-08-08 09:44:00,138.524,138.533,138.517,138.517,79300000.0
2005-08-08 09:45:00,138.53,138.553,138.53,138.538,113399998.0
2005-08-08 09:46:00,138.54,138.551,138.54,138.549,122100000.0
2005-08-08 09:47:00,138.545,138.551,138.523,138.551,37300000.0
2005-08-08 09:48:00,138.559,138.566,138.559,138.566,21599999.0
2005-08-08 09:49:00,138.573,138.588,138.56,138.56,125300002.0
2005-08-08 09:50:00,138.559,138.57,138.547,138.549,124400001.0
2005-08-08 09:51:00,138.563,138.579,138.563,138.574,95499999.0
2005-08-08 09:52:00,138.571,138.578,138.558,138.558,56200000.0
2005-08-08 09:53:00,138.561,138.566,138.561,138.562,87799998.0
2005-08-08 09:54:00,138.567,138.585,138.567,138.58,109599998.0
2005-08-08 09:55:00,138.577,138.608,138.577,138.608,26500000.0
2005-08-08 09:56:00,138.593,138.609,138.586,138.609,120500000.0
2005-08-08 09:57:00,138.623,138.638,138.623,138.632,48100000.0
2005-08-08 09:58:00,138.637,138.661,138.637,138.658,201400002.0
2005-08-08 09:59:00,138.657,138.716,138.657,138.716,103499999.0
2005-08-08 10:00:00,138.712,138.743,138.712,138.738,117900002.0
2005-08-08 10:01:00,138.72,138.739,138.72,138.72,40999999.0
2005-08-08 10:02:00,138.718,138.718,138.704,138.709,93000002.0
2005-08-08 10:03:00,138.697,138.714,138.697,138.708,36800000.0
2005-08-08 10:04:00,138.725,138.728,138.713,138.713,84299999.0
2005-08-08 10:05:00,138.703,138.709,138.693,138.7,70500000.0
2005-08-08 10:06:00,138.697,138.697,138.667,138.667,66500000.0
2005-08-08 10:07:00,138.658,138.659,138.654,138.654,98300000.0
2005-08-08 10:08:00,138.675,138.704,138.675,138.704,32400000.0
2005-08-08 10:09:00,138.721,138.721,138.692,138.692,122200000.0
2005-08-08 10:10:00,138.707,138.707,138.689,138.69,88700001.0
2005-08-08 10:11:00,138.697,138.704,138.681,138.681,116399999.0
2005-08-08 10:12:00,138.677,138.677,138.654,138.654,77300000.0
2005-08-08 10:13:00,138.656,138.686,138.656,138.685,109199999.0
2005-08-08 10:14:00,138.682,138.689,138.673,138.673,96500000.0
2005-08-08 10:15:00,138.671,138.683,138.67,138.675,184600002.0
2005-08-08 10:16:00,138.672,138.705,138.672,138.705,65900001.0
2005-08-08 10:17:00,138.712,138.718,138.704,138.704,67799999.0
2005-08-08 10:18:00,138.704,138.722,138.704,138.714,91000001.0
2005-08-08 10:19:00,138.713,138.728,138.713,138.72,49400000.0
2005-08-08 10:20:00,138.706,138.706,138.672,138.686,196499999.0
2005-08-08 10:21:00,138.692,138.705,138.692,138.699,88599999.0
2005-08-08 10:22:00,138.706,138.709,138.693,138.707,111400002.0
2005-08-08 10:23:00,138.698,138.702,138.696,138.702,56100000.0
2005-08-08 10:24:00,138.697,138.697,138.692,138.693,75500000.0
2005-08-08 10:25:00,138.701,138.722,138.701,138.714,86000001.0
2005-08-08 10:26:00,138.715,138.735,138.715,138.723,141700000.0
2005-08-08 10:27:00,138.727,138.735,138.719,138.735,79000000.0
2005-08-08 10:28:00,138.708,138.731,138.708,138.723,57799999.0
2005-08-08 10:29:00,138.727,138.728,138.711,138.718,76800001.0
2005-08-08 10:30:00,138.719,138.733,138.714,138.716,166499999.0
2005-08-08 10:31:00,138.721,138.726,138.712,138.715,160300001.0
2005-08-08 10:32:00,138.743,138.744,138.712,138.713,121400001.0
2005-08-08 10:33:00,138.702,138.73,138.698,138.723,110500003.0
2005-08-08 10:34:00,138.713,138.715,138.691,138.691,61100000.0
2005-08-08 10:35:00,138.678,138.678,138.664,138.664,116500002.0
2005-08-08 10:36:00,138.661,138.678,138.661,138.666,118800001.0
2005-08-08 10:37:00,138.661,138.663,138.639,138.639,47500000.0
2005-08-08 10:38:00,138.633,138.635,138.608,138.608,90000001.0
2005-08-08 10:39:00,138.605,138.605,138.59,138.603,122400001.0
2005-08-08 10:40:00,138.603,138.605,138.587,138.605,99099998.0
2005-08-08 10:41:00,138.608,138.608,138.582,138.595,109900000.0
2005-08-08 10:42:00,138.601,138.617,138.599,138.617,68100000.0
2005-08-08 10:43:00,138.622,138.634,138.601,138.601,100600002.0
2005-08-08 10:44:00,138.604,138.604,138.574,138.574,86199999.0
2005-08-08 10:45:00,138.57,138.586,138.552,138.58,117700001.0
2005-08-08 10:46:00,138.582,138.583,138.575,138.579,65000000.0
2005-08-08 10:47:00,138.593,138.593,138.592,138.592,16400000.0
2005-08-08 10:48:00,138.595,138.595,138.578,138.589,107100002.0
2005-08-08 10:49:00,138.592,138.599,138.579,138.583,36100000.0
2005-08-08 10:50:00,138.586,138.586,138.572,138.572,141099997.0
2005-08-08 10:51:00,138.582,138.586,138.568,138.575,40800000.0
2005-08-08 10:52:00,138.566,138.578,138.558,138.558,102899999.0
2005-08-08 10:53:00,138.574,138.589,138.574,138.578,65800000.0
2005-08-08 10:54:00,138.57,138.619,138.567,138.608,117100001.0
2005-08-08 10:55:00,138.615,138.622,138.589,138.616,139300000.0
2005-08-08 10:56:00,138.591,138.617,138.591,138.611,45600000.0
2005-08-08 10:57:00,138.602,138.602,138.59,138.597,110300001.0
2005-08-08 10:58:00,138.605,138.619,138.605,138.609,103100001.0
2005-08-08 10:59:00,138.602,138.622,138.602,138.622,64200000.0
2005-08-08 11:00:00,138.632,138.632,138.615,138.615,32300000.0
2005-08-08 11:01:00,138.614,138.623,138.609,138.609,83700000.0
2005-08-08 11:02:00,138.616,138.616,138.599,138.601,98500000.0
2005-08-08 11:03:00,138.588,138.588,138.565,138.574,90399999.0
2005-08-08 11:04:00,138.582,138.582,138.555,138.558,171099999.0
2005-08-08 11:05:00,138.567,138.567,138.553,138.553,74299999.0
2005-08-08 11:06:00,138.555,138.566,138.555,138.566,68800001.0
2005-08-08 11:07:00,138.562,138.566,138.539,138.539,56200000.0
2005-08-08 11:08:00,138.524,138.529,138.511,138.512,122700000.0
2005-08-08 11:09:00,138.537,138.565,138.531,138.557,93699999.0
2005-08-08 11:10:00,138.563,138.588,138.561,138.577,92599999.0
2005-08-08 11:11:00,138.585,138.585,138.565,138.565,79200000.0
2005-08-08 11:12:00,138.57,138.59,138.567,138.572,109299998.0
2005-08-08 11:13:00,138.56,138.56,138.543,138.543,80100000.0
2005-08-08 11:14:00,138.543,138.551,138.541,138.548,146300002.0
2005-08-08 11:15:00,138.529,138.548,138.527,138.548,103499998.0
2005-08-08 11:16:00,138.546,138.552,138.536,138.547,128499997.0
2005-08-08 11:17:00,138.548,138.565,138.548,138.553,178800000.0
2005-08-08 11:18:00,138.562,138.562,138.542,138.542,71099999.0
2005-08-08 11:19:00,138.542,138.552,138.529,138.55,90299997.0
2005-08-08 11:20:00,138.535,138.545,138.527,138.527,103699998.0
2005-08-08 11:21:00,138.535,138.546,138.535,138.535,49000000.0
2005-08-08 11:22:00,138.537,138.543,138.536,138.539,130600004.0
2005-08-08 11:23:00,138.535,138.539,138.525,138.525,212000005.0
2005-08-08 11:24:00,138.534,138.549,138.534,138.547,46800000.0
2005-08-08 11:25:00,138.542,138.545,138.525,138.53,108499998.0
2005-08-08 11:26:00,138.523,138.537,138.521,138.533,105500000.0
2005-08-08 11:27:00,138.524,138.537,138.52,138.525,59700000.0
2005-08-08 11:28:00,138.524,138.541,138.519,138.532,141700000.0
2005-08-08 11:29:00,138.534,138.534,138.455,138.457,127299998.0
2005-08-08 11:30:00,138.472,138.484,138.454,138.456,110900001.0
2005-08-08 11:31:00,138.432,138.455,138.432,138.455,117600001.0
2005-08-08 11:32:00,138.452,138.452,138.437,138.448,83700000.0
2005-08-08 11:33:00,138.461,138.461,138.445,138.45,118999998.0
2005-08-08 11:34:00,138.46,138.465,138.44,138.452,75200000.0
2005-08-08 11:35:00,138.465,138.497,138.465,138.494,155699998.0
2005-08-08 11:36:00,138.505,138.507,138.49,138.507,153900000.0
2005-08-08 11:37:00,138.5,138.504,138.485,138.493,101300000.0
2005-08-08 11:38:00,138.497,138.497,138.479,138.481,51300001.0
2005-08-08 11:39:00,138.482,138.494,138.478,138.489,109300002.0
2005-08-08 11:40:00,138.47,138.47,138.456,138.469,55300000.0
2005-08-08 11:41:00,138.47,138.485,138.445,138.45,91500001.0
2005-08-08 11:42:00,138.458,138.461,138.452,138.452,56799999.0
2005-08-08 11:43:00,138.463,138.485,138.463,138.478,149400000.0
2005-08-08 11:44:00,138.467,138.469,138.446,138.446,103800001.0
2005-08-08 11:45:00,138.444,138.444,138.388,138.388,228800002.0
2005-08-08 11:46:00,138.358,138.358,138.318,138.318,70300001.0
2005-08-08 11:47:00,138.317,138.317,138.271,138.271,57400000.0
2005-08-08 11:48:00,138.268,138.279,138.261,138.273,68699999.0
2005-08-08 11:49:00,138.273,138.288,138.263,138.288,122299999.0
2005-08-08 11:50:00,138.279,138.293,138.273,138.286,65200000.0
2005-08-08 11:51:00,138.287,138.294,138.286,138.294,97999998.0
2005-08-08 11:52:00,138.289,138.314,138.289,138.308,83900000.0
2005-08-08 11:53:00,138.308,138.338,138.306,138.335,87199998.0
2005-08-08 11:54:00,138.33,138.331,138.32,138.324,91999998.0
2005-08-08 11:55:00,138.328,138.338,138.314,138.314,58400000.0
2005-08-08 11:56:00,138.303,138.303,138.289,138.289,117199998.0
2005-08-08 11:57:00,138.297,138.312,138.297,138.304,79900001.0
2005-08-08 11:58:00,138.302,138.302,138.291,138.291,56600000.0
2005-08-08 11:59:00,138.29,138.309,138.28,138.309,126300001.0
2005-08-08 12:00:00,138.307,138.34,138.307,138.337,138399999.0
2005-08-08 12:01:00,138.349,138.368,138.349,138.362,95000000.0
2005-08-08 12:02:00,138.355,138.355,138.338,138.344,96100001.0
2005-08-08 12:03:00,138.348,138.354,138.345,138.349,98499998.0
2005-08-08 12:04:00,138.356,138.358,138.345,138.345,56800000.0
2005-08-08 12:05:00,138.352,138.353,138.337,138.349,120100002.0
2005-08-08 12:06:00,138.355,138.357,138.34,138.35,95000000.0
2005-08-08 12:07:00,138.352,138.352,138.337,138.348,83100000.0
2005-08-08 12:08:00,138.353,138.353,138.341,138.343,59500000.0
2005-08-08 12:09:00,138.334,138.334,138.308,138.311,77499999.0
2005-08-08 12:10:00,138.33,138.346,138.328,138.346,71400000.0
2005-08-08 12:11:00,138.357,138.357,138.347,138.357,115000001.0
2005-08-08 12:12:00,138.357,138.357,138.351,138.352,72499998.0
2005-08-08 12:13:00,138.348,138.352,138.345,138.349,56700000.0
2005-08-08 12:14:00,138.347,138.347,138.322,138.323,217100002.0
2005-08-08 12:15:00,138.315,138.332,138.315,138.325,117100002.0
2005-08-08 12:16:00,138.337,138.368,138.337,138.368,38200000.0
2005-08-08 12:17:00,138.378,138.39,138.378,138.39,29600000.0
2005-08-08 12:18:00,138.379,138.4,138.376,138.395,103099998.0
2005-08-08 12:19:00,138.392,138.408,138.389,138.389,175699999.0
2005-08-08 12:20:00,138.378,138.38,138.36,138.38,55700000.0
2005-08-08 12:21:00,138.387,138.387,138.376,138.38,54800000.0
2005-08-08 12:22:00,138.372,138.372,138.357,138.364,135500002.0
2005-08-08 12:23:00,138.374,138.385,138.37,138.378,113400000.0
2005-08-08 12:24:00,138.38,138.384,138.369,138.374,98000000.0
2005-08-08 12:25:00,138.378,138.378,138.372,138.372,54100000.0
2005-08-08 12:26:00,138.372,138.372,138.357,138.362,43700000.0
2005-08-08 12:27:00,138.357,138.369,138.357,138.368,71300000.0
2005-08-08 12:28:00,138.368,138.368,138.363,138.363,63800000.0
2005-08-08 12:29:00,138.369,138.369,138.359,138.364,75599999.0
2005-08-08 12:30:00,138.369,138.395,138.369,138.393,132800003.0
2005-08-08 12:31:00,138.392,138.392,138.38,138.38,116500000.0
2005-08-08 12:32:00,138.389,138.391,138.383,138.383,148499996.0
2005-08-08 12:33:00,138.397,138.411,138.39,138.39,66600000.0
2005-08-08 12:34:00,138.382,138.382,138.342,138.375,69100000.0
2005-08-08 12:35:00,138.387,138.402,138.371,138.371,57599999.0
2005-08-08 12:36:00,138.384,138.384,138.348,138.348,71200000.0
2005-08-08 12:37:00,138.328,138.333,138.309,138.309,94199999.0
2005-08-08 12:38:00,138.28,138.293,138.28,138.293,73999999.0
2005-08-08 12:39:00,138.302,138.302,138.272,138.272,51100000.0
2005-08-08 12:40:00,138.252,138.264,138.247,138.249,112500002.0
2005-08-08 12:41:00,138.242,138.242,138.215,138.224,164699997.0
2005-08-08 12:42:00,138.219,138.233,138.217,138.219,108400002.0
2005-08-08 12:43:00,138.23,138.243,138.222,138.243,154599997.0
2005-08-08 12:44:00,138.236,138.238,138.224,138.232,33900000.0
2005-08-08 12:45:00,138.238,138.238,138.188,138.188,67800000.0
2005-08-08 12:46:00,138.191,138.198,138.178,138.187,115299999.0
2005-08-08 12:47:00,138.171,138.171,138.161,138.164,65100000.0
2005-08-08 12:48:00,138.162,138.162,138.106,138.116,152600003.0
2005-08-08 12:49:00,138.104,138.115,138.103,138.107,86900001.0
2005-08-08 12:50:00,138.112,138.123,138.105,138.119,83500002.0
2005-08-08 12:51:00,138.135,138.145,138.124,138.145,79100001.0
2005-08-08 12:52:00,138.151,138.151,138.132,138.132,49599999.0
2005-08-08 12:53:00,138.13,138.131,138.119,138.121,182000003.0
2005-08-08 12:54:00,138.112,138.123,138.099,138.1,75100000.0
2005-08-08 12:55:00,138.11,138.123,138.106,138.121,108800000.0
2005-08-08 12:56:00,138.127,138.127,138.093,138.093,80000000.0
2005-08-08 12:57:00,138.09,138.097,138.069,138.069,112400002.0
2005-08-08 12:58:00,138.072,138.086,138.072,138.083,131700001.0
2005-08-08 12:59:00,138.085,138.091,138.072,138.073,88800001.0
2005-08-08 13:00:00,138.087,138.098,138.087,138.092,49499999.0
2005-08-08 13:01:00,138.064,138.072,138.049,138.055,65600000.0
2005-08-08 13:02:00,138.057,138.086,138.057,138.078,44000000.0
2005-08-08 13:03:00,138.077,138.106,138.077,138.102,107600001.0
2005-08-08 13:04:00,138.096,138.105,138.092,138.105,17500000.0
2005-08-08 13:05:00,138.097,138.153,138.097,138.153,38200000.0
2005-08-08 13:06:00,138.156,138.178,138.146,138.156,89900000.0
2005-08-08 13:07:00,138.152,138.154,138.145,138.145,68199998.0
2005-08-08 13:08:00,138.14,138.14,138.124,138.136,58300001.0
2005-08-08 13:09:00,138.137,138.137,138.118,138.119,52800000.0
2005-08-08 13:10:00,138.103,138.103,138.089,138.1,63200000.0
2005-08-08 13:11:00,138.088,138.088,138.064,138.064,52600000.0
2005-08-08 13:12:00,138.053,138.053,138.039,138.046,85299999.0
2005-08-08 13:13:00,138.048,138.052,138.034,138.048,142699999.0
2005-08-08 13:14:00,138.04,138.04,138.028,138.038,60400000.0
2005-08-08 13:15:00,138.036,138.043,138.029,138.043,113800000.0
2005-08-08 13:16:00,138.042,138.06,138.037,138.06,58200000.0
2005-08-08 13:17:00,138.052,138.06,138.043,138.043,69099999.0
2005-08-08 13:18:00,138.04,138.053,138.034,138.053,77900000.0
2005-08-08 13:19:00,138.042,138.06,138.042,138.052,154400002.0
2005-08-08 13:20:00,138.062,138.062,138.045,138.045,27900001.0
2005-08-08 13:21:00,138.035,138.045,138.035,138.04,168100005.0
2005-08-08 13:22:00,138.041,138.048,138.039,138.048,116000002.0
2005-08-08 13:23:00,138.041,138.057,138.041,138.05,167600001.0
2005-08-08 13:24:00,138.054,138.077,138.054,138.077,90600001.0
2005-08-08 13:25:00,138.081,138.144,138.081,138.144,103500000.0
2005-08-08 13:26:00,138.149,138.151,138.142,138.145,131500000.0
2005-08-08 13:27:00,138.142,138.15,138.141,138.141,113500001.0
2005-08-08 13:28:00,138.132,138.146,138.129,138.139,144500002.0
2005-08-08 13:29:00,138.134,138.144,138.134,138.142,37100000.0
2005-08-08 13:30:00,138.149,138.149,138.133,138.133,42100000.0
2005-08-08 13:31:00,138.128,138.128,138.08,138.092,53600000.0
2005-08-08 13:32:00,138.075,138.12,138.075,138.104,128900000.0
2005-08-08 13:33:00,138.121,138.129,138.107,138.125,81299999.0
2005-08-08 13:34:00,138.114,138.15,138.114,138.15,107699998.0
2005-08-08 13:35:00,138.134,138.155,138.13,138.152,78700000.0
2005-08-08 13:36:00,138.164,138.184,138.164,138.175,102100001.0
2005-08-08 13:37:00,138.185,138.185,138.145,138.145,90900000.0
2005-08-08 13:38:00,138.145,138.145,138.135,138.135,24800000.0
2005-08-08 13:39:00,138.133,138.138,138.127,138.127,31800000.0
2005-08-08 13:40:00,138.123,138.135,138.123,138.125,68000002.0
2005-08-08 13:41:00,138.128,138.143,138.122,138.143,47499999.0
2005-08-08 13:42:00,138.152,138.172,138.152,138.172,90400001.0
2005-08-08 13:43:00,138.185,138.198,138.185,138.19,32300000.0
2005-08-08 13:44:00,138.183,138.188,138.18,138.187,198999998.0
2005-08-08 13:45:00,138.197,138.207,138.197,138.206,74299998.0
2005-08-08 13:46:00,138.216,138.216,138.199,138.199,90300001.0
2005-08-08 13:47:00,138.182,138.195,138.176,138.183,138300003.0
2005-08-08 13:48:00,138.207,138.207,138.195,138.207,106000000.0
2005-08-08 13:49:00,138.202,138.206,138.185,138.193,93799999.0
2005-08-08 13:50:00,138.19,138.204,138.19,138.193,47800000.0
2005-08-08 13:51:00,138.191,138.191,138.176,138.179,28800001.0
2005-08-08 13:52:00,138.172,138.173,138.153,138.153,144200003.0
2005-08-08 13:53:00,138.152,138.168,138.152,138.155,80400002.0
2005-08-08 13:54:00,138.155,138.157,138.152,138.157,54100000.0
2005-08-08 13:55:00,138.161,138.172,138.161,138.172,47400001.0
2005-08-08 13:56:00,138.172,138.18,138.16,138.16,61100001.0
2005-08-08 13:57:00,138.16,138.172,138.16,138.166,75100001.0
2005-08-08 13:58:00,138.173,138.179,138.145,138.145,88099999.0
2005-08-08 13:59:00,138.131,138.138,138.124,138.13,78900000.0
2005-08-08 14:00:00,138.144,138.144,138.129,138.135,139800000.0
2005-08-08 14:01:00,138.141,138.152,138.141,138.152,45999999.0
2005-08-08 14:02:00,138.143,138.144,138.126,138.126,50300000.0
2005-08-08 14:03:00,138.148,138.15,138.13,138.134,124000001.0
2005-08-08 14:04:00,138.142,138.158,138.142,138.156,89600000.0
2005-08-08 14:05:00,138.152,138.154,138.144,138.153,123000001.0
2005-08-08 14:06:00,138.153,138.159,138.15,138.156,167599996.0
2005-08-08 14:07:00,138.146,138.15,138.14,138.141,94000001.0
2005-08-08 14:08:00,138.134,138.134,138.104,138.111,214600003.0
2005-08-08 14:09:00,138.109,138.128,138.109,138.116,38800000.0
2005-08-08 14:10:00,138.119,138.123,138.111,138.118,61000000.0
2005-08-08 14:11:00,138.133,138.133,138.122,138.13,47500000.0
2005-08-08 14:12:00,138.139,138.139,138.118,138.125,71100001.0
2005-08-08 14:13:00,138.125,138.132,138.12,138.123,152599999.0
2005-08-08 14:14:00,138.114,138.114,138.111,138.111,19200000.0
2005-08-08 14:15:00,138.097,138.111,138.097,138.099,101899999.0
2005-08-08 14:16:00,138.088,138.093,138.085,138.085,109800000.0
2005-08-08 14:17:00,138.092,138.109,138.092,138.104,162199999.0
2005-08-08 14:18:00,138.098,138.116,138.098,138.115,124200001.0
2005-08-08 14:19:00,138.116,138.117,138.109,138.109,35199999.0
2005-08-08 14:20:00,138.115,138.176,138.115,138.176,53600000.0
2005-08-08 14:21:00,138.167,138.171,138.135,138.135,76500000.0
2005-08-08 14:22:00,138.144,138.168,138.144,138.161,166199999.0
2005-08-08 14:23:00,138.163,138.17,138.163,138.164,123700001.0
2005-08-08 14:24:00,138.166,138.166,138.144,138.154,91500002.0
2005-08-08 14:25:00,138.147,138.152,138.133,138.147,121400001.0
2005-08-08 14:26:00,138.155,138.164,138.155,138.161,36200000.0
2005-08-08 14:27:00,138.169,138.188,138.163,138.187,146500000.0
2005-08-08 14:28:00,138.195,138.195,138.183,138.189,82300001.0
2005-08-08 14:29:00,138.197,138.197,138.173,138.187,144899999.0
2005-08-08 14:30:00,138.193,138.199,138.185,138.187,71500000.0
2005-08-08 14:31:00,138.195,138.195,138.185,138.19,96800000.0
2005-08-08 14:32:00,138.184,138.193,138.177,138.189,86499999.0
2005-08-08 14:33:00,138.193,138.199,138.184,138.196,64499999.0
2005-08-08 14:34:00,138.193,138.202,138.185,138.185,125099998.0
2005-08-08 14:35:00,138.184,138.186,138.174,138.179,146899996.0
2005-08-08 14:36:00,138.178,138.181,138.169,138.172,92999999.0
2005-08-08 14:37:00,138.177,138.178,138.17,138.178,51600001.0
2005-08-08 14:38:00,138.167,138.174,138.163,138.165,203199998.0
2005-08-08 14:39:00,138.162,138.163,138.149,138.16,72200000.0
2005-08-08 14:40:00,138.155,138.164,138.142,138.164,64800000.0
2005-08-08 14:41:00,138.167,138.168,138.162,138.164,121399999.0
2005-08-08 14:42:00,138.16,138.167,138.153,138.153,168100002.0
2005-08-08 14:43:00,138.151,138.16,138.145,138.145,110999997.0
2005-08-08 14:44:00,138.158,138.158,138.138,138.152,68299999.0
2005-08-08 14:45:00,138.148,138.148,138.113,138.12,93299999.0
2005-08-08 14:46:00,138.12,138.12,138.11,138.117,70999999.0
2005-08-08 14:47:00,138.111,138.133,138.111,138.131,96499999.0
2005-08-08 14:48:00,138.14,138.147,138.131,138.147,165600001.0
2005-08-08 14:49:00,138.148,138.154,138.135,138.135,75500000.0
2005-08-08 14:50:00,138.144,138.155,138.142,138.155,39100000.0
2005-08-08 14:51:00,138.152,138.159,138.143,138.15,119699998.0
2005-08-08 14:52:00,138.141,138.147,138.137,138.147,101900000.0
2005-08-08 14:53:00,138.13,138.147,138.13,138.136,85900001.0
2005-08-08 14:54:00,138.137,138.137,138.128,138.128,17100000.0
2005-08-08 14:55:00,138.124,138.146,138.124,138.135,72700001.0
2005-08-08 14:56:00,138.139,138.142,138.13,138.138,140500001.0
2005-08-08 14:57:00,138.148,138.157,138.145,138.157,69900001.0
2005-08-08 14:58:00,138.154,138.154,138.141,138.141,106600001.0
2005-08-08 14:59:00,138.154,138.164,138.149,138.152,51400000.0
2005-08-08 15:00:00,138.162,138.172,138.149,138.172,109000000.0
2005-08-08 15:01:00,138.174,138.189,138.161,138.189,90700000.0
2005-08-08 15:02:00,138.186,138.193,138.186,138.19,84699999.0
2005-08-08 15:03:00,138.185,138.185,138.153,138.155,81499997.0
2005-08-08 15:04:00,138.156,138.176,138.156,138.174,56000000.0
2005-08-08 15:05:00,138.17,138.181,138.168,138.168,63500000.0
2005-08-08 15:06:00,138.166,138.166,138.15,138.165,60300001.0
2005-08-08 15:07:00,138.163,138.163,138.126,138.126,66399999.0
2005-08-08 15:08:00,138.133,138.136,138.13,138.13,103399998.0
2005-08-08 15:09:00,138.127,138.148,138.127,138.146,91100000.0
2005-08-08 15:10:00,138.147,138.154,138.143,138.15,103500001.0
2005-08-08 15:11:00,138.147,138.16,138.139,138.139,61500001.0
2005-08-08 15:12:00,138.139,138.15,138.139,138.142,203399998.0
2005-08-08 15:13:00,138.143,138.156,138.143,138.153,120899997.0
2005-08-08 15:14:00,138.16,138.163,138.142,138.142,81400000.0
2005-08-08 15:15:00,138.132,138.163,138.132,138.16,106900000.0
2005-08-08 15:16:00,138.156,138.156,138.138,138.138,72700000.0
2005-08-08 15:17:00,138.143,138.145,138.134,138.139,92300001.0
2005-08-08 15:18:00,138.138,138.14,138.129,138.132,65100000.0
2005-08-08 15:19:00,138.136,138.142,138.132,138.142,27699999.0
2005-08-08 15:20:00,138.139,138.145,138.133,138.145,120699999.0
2005-08-08 15:21:00,138.136,138.138,138.127,138.138,103100004.0
2005-08-08 15:22:00,138.139,138.155,138.134,138.139,93199998.0
2005-08-08 15:23:00,138.139,138.15,138.137,138.137,101600000.0
2005-08-08 15:24:00,138.147,138.151,138.145,138.15,60699999.0
2005-08-08 15:25:00,138.142,138.144,138.132,138.144,38900000.0
2005-08-08 15:26:00,138.148,138.157,138.144,138.145,178200000.0
2005-08-08 15:27:00,138.148,138.151,138.136,138.143,51400000.0
2005-08-08 15:28:00,138.15,138.15,138.126,138.128,113200001.0
2005-08-08 15:29:00,138.126,138.134,138.123,138.134,121400000.0
2005-08-08 15:30:00,138.127,138.13,138.119,138.13,33900000.0
2005-08-08 15:31:00,138.141,138.197,138.141,138.197,77000002.0
2005-08-08 15:32:00,138.193,138.206,138.183,138.19,150199999.0
2005-08-08 15:33:00,138.2,138.208,138.2,138.208,82500000.0
2005-08-08 15:34:00,138.213,138.227,138.213,138.227,94200000.0
2005-08-08 15:35:00,138.232,138.241,138.228,138.228,58899999.0
2005-08-08 15:36:00,138.237,138.245,138.23,138.233,82200000.0
2005-08-08 15:37:00,138.235,138.235,138.225,138.23,102000002.0
2005-08-08 15:38:00,138.228,138.235,138.221,138.23,155399999.0
2005-08-08 15:39:00,138.221,138.227,138.22,138.227,51199999.0
2005-08-08 15:40:00,138.226,138.226,138.21,138.218,61600000.0
2005-08-08 15:41:00,138.218,138.232,138.218,138.23,169600001.0
2005-08-08 15:42:00,138.228,138.237,138.228,138.236,56200000.0
2005-08-08 15:43:00,138.226,138.226,138.21,138.21,74300002.0
2005-08-08 15:44:00,138.2,138.216,138.193,138.198,104500000.0
2005-08-08 15:45:00,138.207,138.209,138.206,138.207,44600000.0
2005-08-08 15:46:00,138.197,138.206,138.194,138.194,113300003.0
2005-08-08 15:47:00,138.197,138.202,138.186,138.191,98499999.0
2005-08-08 15:48:00,138.193,138.199,138.19,138.19,114900002.0
2005-08-08 15:49:00,138.183,138.199,138.181,138.19,98800000.0
2005-08-08 15:50:00,138.181,138.194,138.181,138.183,95700000.0
2005-08-08 15:51:00,138.186,138.19,138.176,138.18,102999999.0
2005-08-08 15:52:00,138.189,138.189,138.147,138.147,59199998.0
2005-08-08 15:53:00,138.163,138.183,138.163,138.182,72500000.0
2005-08-08 15:54:00,138.186,138.186,138.165,138.17,89499999.0
2005-08-08 15:55:00,138.162,138.166,138.147,138.147,66299999.0
2005-08-08 15:56:00,138.138,138.159,138.131,138.157,99200000.0
2005-08-08 15:57:00,138.162,138.164,138.123,138.123,110299999.0
2005-08-08 15:58:00,138.112,138.131,138.109,138.123,81800000.0
2005-08-08 15:59:00,138.139,138.149,138.139,138.149,10400000.0
2005-08-08 16:00:00,138.172,138.173,138.149,138.149,88999999.0
2005-08-08 16:01:00,138.149,138.15,138.138,138.138,30400000.0
2005-08-08 16:02:00,138.14,138.144,138.13,138.133,131799999.0
2005-08-08 16:03:00,138.153,138.162,138.143,138.16,45400000.0
2005-08-08 16:04:00,138.155,138.155,138.124,138.125,75700000.0
2005-08-08 16:05:00,138.114,138.114,138.091,138.103,132100001.0
2005-08-08 16:06:00,138.097,138.104,138.095,138.096,88100001.0
2005-08-08 16:07:00,138.1,138.1,138.089,138.093,54800000.0
2005-08-08 16:08:00,138.098,138.101,138.074,138.101,48900000.0
2005-08-08 16:09:00,138.095,138.103,138.086,138.103,44400000.0
2005-08-08 16:10:00,138.104,138.107,138.09,138.107,103999998.0
2005-08-08 16:11:00,138.11,138.119,138.107,138.115,107100002.0
2005-08-08 16:12:00,138.115,138.128,138.108,138.108,64200000.0
2005-08-08 16:13:00,138.109,138.121,138.106,138.106,135499999.0
2005-08-08 16:14:00,138.117,138.122,138.104,138.119,59000001.0
2005-08-08 16:15:00,138.118,138.125,138.108,138.125,33200000.0
2005-08-08 16:16:00,138.134,138.146,138.132,138.132,87900000.0
2005-08-08 16:17:00,138.152,138.152,138.135,138.141,126499997.0
2005-08-08 16:18:00,138.148,138.171,138.148,138.171,67999999.0
2005-08-08 16:19:00,138.167,138.167,138.158,138.167,121399997.0
2005-08-08 16:20:00,138.167,138.167,138.154,138.16,182299997.0
2005-08-08 16:21:00,138.153,138.156,138.145,138.148,106900004.0
2005-08-08 16:22:00,138.141,138.171,138.141,138.167,107500001.0
2005-08-08 16:23:00,138.163,138.204,138.157,138.204,45300000.0
2005-08-08 16:24:00,138.218,138.232,138.216,138.224,112100001.0
2005-08-08 16:25:00,138.24,138.258,138.24,138.256,31200000.0
2005-08-08 16:26:00,138.261,138.267,138.249,138.249,57600000.0
2005-08-08 16:27:00,138.244,138.244,138.234,138.234,73200000.0
2005-08-08 16:28:00,138.235,138.235,138.226,138.23,65100001.0
2005-08-08 16:29:00,138.231,138.232,138.217,138.225,87499999.0
2005-08-08 16:30:00,138.212,138.212,138.186,138.195,149799997.0
2005-08-08 16:31:00,138.197,138.206,138.185,138.19,82399999.0
2005-08-08 16:32:00,138.181,138.181,138.166,138.171,87700000.0
2005-08-08 16:33:00,138.175,138.175,138.162,138.172,43300000.0
2005-08-08 16:34:00,138.168,138.168,138.14,138.147,89000000.0
2005-08-08 16:35:00,138.151,138.157,138.141,138.141,46400000.0
2005-08-08 16:36:00,138.13,138.145,138.13,138.14,135299999.0
2005-08-08 16:37:00,138.137,138.16,138.137,138.16,81200000.0
2005-08-08 16:38:00,138.157,138.166,138.155,138.166,63600000.0
2005-08-08 16:39:00,138.163,138.166,138.155,138.162,122199999.0
2005-08-08 16:40:00,138.162,138.17,138.159,138.162,68699999.0
2005-08-08 16:41:00,138.163,138.169,138.143,138.143,120199996.0
2005-08-08 16:42:00,138.145,138.145,138.13,138.141,86600000.0
2005-08-08 16:43:00,138.149,138.149,138.134,138.135,69799999.0
2005-08-08 16:44:00,138.135,138.139,138.131,138.139,114700001.0
2005-08-08 16:45:00,138.142,138.142,138.13,138.13,85099999.0
2005-08-08 16:46:00,138.129,138.135,138.127,138.129,67700000.0
2005-08-08 16:47:00,138.133,138.138,138.13,138.138,57499999.0
2005-08-08 16:48:00,138.13,138.132,138.121,138.129,72800000.0
2005-08-08 16:49:00,138.132,138.144,138.132,138.139,160900002.0
2005-08-08 16:50:00,138.147,138.15,138.143,138.15,162400005.0
2005-08-08 16:51:00,138.147,138.15,138.137,138.148,61599999.0
2005-08-08 16:52:00,138.153,138.162,138.152,138.152,109300000.0
2005-08-08 16:53:00,138.153,138.153,138.138,138.138,35200000.0
2005-08-08 16:54:00,138.136,138.143,138.125,138.143,121400000.0
2005-08-08 16:55:00,138.153,138.159,138.153,138.159,75100002.0
2005-08-08 16:56:00,138.162,138.165,138.155,138.16,70800002.0
2005-08-08 16:57:00,138.165,138.177,138.165,138.17,72699998.0
2005-08-08 16:58:00,138.177,138.182,138.171,138.182,109599999.0
2005-08-08 16:59:00,138.178,138.198,138.157,138.198,99299998.0
2005-08-08 17:00:00,138.199,138.204,138.188,138.196,152800000.0
2005-08-08 17:01:00,138.188,138.188,138.181,138.188,36400000.0
2005-08-08 17:02:00,138.185,138.192,138.178,138.192,67400000.0
2005-08-08 17:03:00,138.196,138.218,138.185,138.214,55299999.0
2005-08-08 17:04:00,138.175,138.202,138.173,138.202,231499996.0
2005-08-08 17:05:00,138.2,138.205,138.195,138.195,83899998.0
2005-08-08 17:06:00,138.2,138.202,138.197,138.202,32800000.0
2005-08-08 17:07:00,138.201,138.213,138.199,138.21,89999998.0
2005-08-08 17:08:00,138.203,138.208,138.201,138.201,104500002.0
2005-08-08 17:09:00,138.203,138.205,138.197,138.2,77000000.0
2005-08-08 17:10:00,138.2,138.205,138.195,138.195,108400000.0
2005-08-08 17:11:00,138.205,138.213,138.203,138.206,57600000.0
2005-08-08 17:12:00,138.208,138.21,138.207,138.21,51899999.0
2005-08-08 17:13:00,138.214,138.22,138.21,138.211,85599999.0
2005-08-08 17:14:00,138.212,138.215,138.21,138.215,47300000.0
2005-08-08 17:15:00,138.21,138.218,138.21,138.218,134600002.0
2005-08-08 17:16:00,138.219,138.219,138.205,138.212,44000000.0
2005-08-08 17:17:00,138.209,138.209,138.2,138.208,46300000.0
2005-08-08 17:18:00,138.205,138.207,138.194,138.194,117000000.0
2005-08-08 17:19:00,138.197,138.234,138.197,138.228,157100002.0
2005-08-08 17:20:00,138.216,138.216,138.207,138.207,22400000.0
2005-08-08 17:21:00,138.221,138.232,138.214,138.232,61300000.0
2005-08-08 17:22:00,138.237,138.252,138.237,138.252,52000001.0
2005-08-08 17:23:00,138.252,138.262,138.251,138.251,65100000.0
2005-08-08 17:24:00,138.243,138.253,138.243,138.248,107900000.0
2005-08-08 17:25:00,138.247,138.268,138.247,138.268,21600000.0
2005-08-08 17:26:00,138.259,138.266,138.259,138.261,45500000.0
2005-08-08 17:27:00,138.253,138.271,138.253,138.271,60000000.0
2005-08-08 17:28:00,138.275,138.292,138.275,138.282,37000000.0
2005-08-08 17:29:00,138.275,138.275,138.26,138.269,73900000.0
2005-08-08 17:30:00,138.257,138.257,138.238,138.238,131800000.0
2005-08-08 17:31:00,138.243,138.245,138.233,138.245,72400000.0
2005-08-08 17:32:00,138.238,138.244,138.23,138.23,88900000.0
2005-08-08 17:33:00,138.233,138.239,138.213,138.215,59300000.0
2005-08-08 17:34:00,138.207,138.215,138.204,138.21,103799998.0
2005-08-08 17:35:00,138.222,138.237,138.219,138.219,97399998.0
2005-08-08 17:36:00,138.224,138.23,138.208,138.215,143300001.0
2005-08-08 17:37:00,138.238,138.238,138.212,138.212,22900000.0
2005-08-08 17:38:00,138.214,138.226,138.214,138.22,60600000.0
2005-08-08 17:39:00,138.212,138.229,138.212,138.228,48700001.0
2005-08-08 17:40:00,138.23,138.245,138.229,138.236,41600000.0
2005-08-08 17:41:00,138.245,138.264,138.239,138.239,178699997.0
2005-08-08 17:42:00,138.245,138.245,138.212,138.212,21400000.0
2005-08-08 17:43:00,138.233,138.246,138.226,138.246,83900000.0
2005-08-08 17:44:00,138.26,138.261,138.245,138.261,44000000.0
2005-08-08 17:45:00,138.255,138.267,138.248,138.261,36800000.0
2005-08-08 17:46:00,138.262,138.29,138.262,138.29,33600000.0
2005-08-08 17:47:00,138.287,138.287,138.271,138.28,28600000.0
2005-08-08 17:48:00,138.274,138.286,138.274,138.279,86999999.0
2005-08-08 17:49:00,138.268,138.281,138.268,138.277,24700000.0
2005-08-08 17:50:00,138.282,138.285,138.277,138.28,68400001.0
2005-08-08 17:51:00,138.28,138.29,138.268,138.29,89000000.0
2005-08-08 17:52:00,138.294,138.317,138.294,138.307,99900001.0
2005-08-08 17:53:00,138.293,138.308,138.284,138.308,20500000.0
2005-08-08 17:54:00,138.31,138.313,138.294,138.313,68100001.0
2005-08-08 17:55:00,138.301,138.301,138.283,138.287,30100000.0
2005-08-08 17:56:00,138.278,138.28,138.271,138.273,67700000.0
2005-08-08 17:57:00,138.262,138.262,138.239,138.243,62500000.0
2005-08-08 17:58:00,138.245,138.254,138.245,138.252,56399999.0
2005-08-08 17:59:00,138.253,138.271,138.253,138.26,33800000.0
2005-08-08 18:00:00,138.251,138.258,138.245,138.245,73900002.0
2005-08-08 18:01:00,138.235,138.249,138.233,138.24,1438499989.0
2005-08-08 18:02:00,138.25,138.25,138.21,138.22,2100299989.0
2005-08-08 18:03:00,138.224,138.243,138.222,138.237,2100299989.0
2005-08-08 18:04:00,138.242,138.265,138.242,138.252,1491900006.0
2005-08-08 18:05:00,138.25,138.261,138.235,138.255,1481699994.0
2005-08-08 18:06:00,138.252,138.252,138.233,138.244,1061400004.0
2005-08-08 18:08:00,138.245,138.248,138.235,138.245,1679400005.0
2005-08-08 18:09:00,138.248,138.265,138.248,138.258,1225899992.0
2005-08-08 18:10:00,138.263,138.263,138.241,138.241,1070999992.0
2005-08-08 18:11:00,138.236,138.244,138.226,138.23,725100000.0
2005-08-08 18:12:00,138.231,138.243,138.227,138.23,851000005.0
2005-08-08 18:13:00,138.233,138.233,138.224,138.227,1389699998.0
2005-08-08 18:14:00,138.223,138.223,138.214,138.217,1511999995.0
2005-08-08 18:15:00,138.217,138.224,138.21,138.216,1652099993.0
2005-08-08 18:16:00,138.263,138.274,138.16,138.227,1584799991.0
2005-08-08 18:17:00,138.21,138.215,138.205,138.207,912400003.0
2005-08-08 18:18:00,138.217,138.233,138.217,138.233,470800003.0
2005-08-08 18:19:00,138.235,138.238,138.225,138.225,618499999.0
2005-08-08 18:20:00,138.226,138.234,138.216,138.223,1527100002.0
2005-08-08 18:21:00,138.228,138.235,138.219,138.223,1040099995.0
2005-08-08 18:22:00,138.22,138.225,138.212,138.225,936799995.0
2005-08-08 18:23:00,138.22,138.228,138.216,138.218,1639999999.0
2005-08-08 18:24:00,138.213,138.226,138.209,138.217,1316199999.0
2005-08-08 18:25:00,138.22,138.224,138.208,138.211,1301199990.0
2005-08-08 18:26:00,138.211,138.221,138.208,138.215,1099800000.0
2005-08-08 18:27:00,138.212,138.223,138.211,138.215,583299995.0
2005-08-08 18:28:00,138.228,138.235,138.223,138.23,898900001.0
2005-08-08 18:29:00,138.231,138.243,138.227,138.243,839400004.0
2005-08-08 18:30:00,138.239,138.247,138.229,138.247,471900001.0
2005-08-08 18:31:00,138.257,138.289,138.257,138.283,703199992.0
2005-08-08 18:32:00,138.286,138.291,138.268,138.274,1281100005.0
2005-08-08 18:33:00,138.272,138.29,138.268,138.277,1826799992.0
2005-08-08 18:34:00,138.277,138.287,138.267,138.267,1085500002.0
2005-08-08 18:35:00,138.273,138.273,138.254,138.26,1397199984.0
2005-08-08 18:36:00,138.26,138.272,138.252,138.272,603599998.0
2005-08-08 18:37:00,138.273,138.273,138.26,138.262,589099999.0
2005-08-08 18:38:00,138.266,138.274,138.265,138.274,416699995.0
2005-08-08 18:39:00,138.277,138.279,138.262,138.278,349700001.0
2005-08-08 18:40:00,138.275,138.285,138.272,138.277,945399996.0
2005-08-08 18:41:00,138.287,138.311,138.287,138.311,428800000.0
2005-08-08 18:42:00,138.312,138.312,138.293,138.307,791899997.0
2005-08-08 18:43:00,138.31,138.314,138.293,138.293,295399995.0
2005-08-08 18:44:00,138.289,138.3,138.287,138.295,379599997.0
2005-08-08 18:45:00,138.288,138.294,138.28,138.282,278400000.0
2005-08-08 18:46:00,138.277,138.279,138.256,138.265,630700009.0
2005-08-08 18:47:00,138.26,138.268,138.253,138.264,144400000.0
2005-08-08 18:48:00,138.27,138.275,138.265,138.265,574700007.0
2005-08-08 18:49:00,138.264,138.276,138.259,138.269,541800002.0
2005-08-08 18:50:00,138.272,138.277,138.26,138.277,822700002.0
2005-08-08 18:51:00,138.28,138.292,138.275,138.289,579000004.0
2005-08-08 18:52:00,138.293,138.293,138.269,138.275,620600002.0
2005-08-08 18:53:00,138.276,138.293,138.276,138.287,981000001.0
2005-08-08 18:54:00,138.285,138.288,138.267,138.283,1030800002.0
2005-08-08 18:55:00,138.283,138.288,138.267,138.268,966099996.0
2005-08-08 18:56:00,138.274,138.283,138.265,138.283,368300000.0
2005-08-08 18:57:00,138.289,138.29,138.273,138.28,734400005.0
2005-08-08 18:58:00,138.279,138.296,138.276,138.276,586300001.0
2005-08-08 18:59:00,138.283,138.288,138.272,138.281,719999998.0
2005-08-08 19:00:00,138.277,138.303,138.277,138.299,283200001.0
2005-08-08 19:01:00,138.299,138.301,138.28,138.292,259299998.0
2005-08-08 19:02:00,138.287,138.297,138.281,138.294,431199999.0
2005-08-08 19:03:00,138.293,138.313,138.293,138.305,891700000.0
2005-08-08 19:04:00,138.312,138.321,138.306,138.313,499200000.0
2005-08-08 19:05:00,138.32,138.326,138.31,138.31,676400003.0
2005-08-08 19:06:00,138.315,138.327,138.308,138.313,859500004.0
2005-08-08 19:07:00,138.325,138.362,138.325,138.353,1062099990.0
2005-08-08 19:08:00,138.35,138.37,138.346,138.36,865100003.0
2005-08-08 19:09:00,138.346,138.37,138.345,138.365,877099993.0
2005-08-08 19:10:00,138.374,138.374,138.36,138.368,159100000.0
2005-08-08 19:11:00,138.362,138.374,138.357,138.357,245899999.0
2005-08-08 19:12:00,138.358,138.365,138.348,138.365,460499999.0
2005-08-08 19:13:00,138.363,138.363,138.347,138.347,94500000.0
2005-08-08 19:14:00,138.34,138.345,138.337,138.34,281700001.0
2005-08-08 19:15:00,138.346,138.359,138.344,138.355,950700002.0
2005-08-08 19:16:00,138.364,138.381,138.355,138.381,493800002.0
2005-08-08 19:17:00,138.372,138.384,138.363,138.376,371199996.0
2005-08-08 19:18:00,138.375,138.376,138.364,138.37,289000000.0
2005-08-08 19:19:00,138.37,138.378,138.36,138.37,592399998.0
2005-08-08 19:20:00,138.378,138.385,138.37,138.381,383099994.0
2005-08-08 19:21:00,138.4,138.408,138.383,138.383,501000002.0
2005-08-08 19:22:00,138.383,138.388,138.375,138.375,120599997.0
2005-08-08 19:23:00,138.383,138.383,138.365,138.371,1243499998.0
2005-08-08 19:24:00,138.371,138.381,138.367,138.378,624599998.0
2005-08-08 19:25:00,138.377,138.382,138.363,138.363,422300003.0
2005-08-08 19:26:00,138.36,138.377,138.356,138.362,1142999994.0
2005-08-08 19:27:00,138.365,138.375,138.365,138.37,787500000.0
2005-08-08 19:28:00,138.372,138.383,138.367,138.377,484899992.0
2005-08-08 19:29:00,138.372,138.372,138.361,138.361,329799998.0
2005-08-08 19:30:00,138.357,138.357,138.344,138.35,821099995.0
2005-08-08 19:31:00,138.347,138.354,138.336,138.343,741800006.0
2005-08-08 19:32:00,138.334,138.359,138.334,138.355,661099997.0
2005-08-08 19:33:00,138.371,138.4,138.353,138.38,496700000.0
2005-08-08 19:34:00,138.365,138.365,138.355,138.36,1031000007.0
2005-08-08 19:35:00,138.357,138.368,138.352,138.353,764799988.0
2005-08-08 19:36:00,138.355,138.355,138.345,138.35,468000001.0
2005-08-08 19:37:00,138.379,138.383,138.359,138.378,174199999.0
2005-08-08 19:38:00,138.35,138.355,138.345,138.35,489000001.0
2005-08-08 19:39:00,138.352,138.352,138.323,138.327,715599997.0
2005-08-08 19:40:00,138.33,138.33,138.32,138.33,573400002.0
2005-08-08 19:41:00,138.32,138.335,138.306,138.325,824199991.0
2005-08-08 19:42:00,138.34,138.351,138.336,138.338,489200004.0
2005-08-08 19:43:00,138.345,138.345,138.332,138.333,132500001.0
2005-08-08 19:44:00,138.334,138.348,138.333,138.333,399699998.0
2005-08-08 19:45:00,138.332,138.34,138.329,138.332,191899999.0
2005-08-08 19:46:00,138.333,138.34,138.328,138.337,420500004.0
2005-08-08 19:47:00,138.337,138.343,138.322,138.343,169699997.0
2005-08-08 19:48:00,138.349,138.378,138.348,138.367,705599996.0
2005-08-08 19:49:00,138.372,138.381,138.363,138.378,294699998.0
2005-08-08 19:50:00,138.38,138.385,138.375,138.38,347400005.0
2005-08-08 19:51:00,138.38,138.38,138.375,138.375,423099997.0
2005-08-08 19:52:00,138.38,138.385,138.375,138.375,478700003.0
2005-08-08 19:53:00,138.383,138.398,138.382,138.394,507099998.0
2005-08-08 19:54:00,138.406,138.419,138.397,138.415,266299999.0
2005-08-08 19:55:00,138.408,138.457,138.408,138.432,244299999.0
2005-08-08 19:56:00,138.443,138.462,138.443,138.46,397699999.0
2005-08-08 19:57:00,138.452,138.462,138.439,138.452,523399995.0
2005-08-08 19:58:00,138.458,138.475,138.458,138.466,696299997.0
2005-08-08 19:59:00,138.468,138.472,138.453,138.466,563399999.0
2005-08-08 20:00:00,138.469,138.478,138.459,138.469,106099999.0
2005-08-08 20:01:00,138.48,138.5,138.475,138.489,398799998.0
2005-08-08 20:02:00,138.489,138.493,138.48,138.483,297200001.0
2005-08-08 20:03:00,138.487,138.494,138.485,138.49,304600000.0
2005-08-08 20:04:00,138.508,138.518,138.479,138.501,333899996.0
2005-08-08 20:05:00,138.498,138.518,138.469,138.475,583700000.0
2005-08-08 20:06:00,138.497,138.506,138.493,138.499,580400005.0
2005-08-08 20:07:00,138.495,138.505,138.495,138.5,283600000.0
2005-08-08 20:08:00,138.5,138.505,138.5,138.5,684600001.0
2005-08-08 20:09:00,138.5,138.505,138.493,138.505,380999998.0
2005-08-08 20:10:00,138.5,138.505,138.495,138.5,273800002.0
2005-08-08 20:11:00,138.503,138.503,138.489,138.497,826100001.0
2005-08-08 20:12:00,138.492,138.505,138.49,138.491,864300001.0
2005-08-08 20:13:00,138.49,138.495,138.49,138.495,227000000.0
2005-08-08 20:14:00,138.488,138.492,138.476,138.489,544399998.0
2005-08-08 20:15:00,138.496,138.503,138.485,138.487,708100005.0
2005-08-08 20:16:00,138.482,138.486,138.468,138.468,359999999.0
2005-08-08 20:17:00,138.464,138.467,138.458,138.459,265200001.0
2005-08-08 20:18:00,138.46,138.46,138.451,138.452,162500000.0
2005-08-08 20:19:00,138.447,138.447,138.427,138.427,534300003.0
2005-08-08 20:20:00,138.427,138.435,138.423,138.435,217199999.0
2005-08-08 20:21:00,138.442,138.448,138.44,138.443,470300001.0
2005-08-08 20:22:00,138.44,138.45,138.429,138.429,501699999.0
2005-08-08 20:23:00,138.43,138.435,138.42,138.425,406700001.0
2005-08-08 20:24:00,138.433,138.437,138.43,138.432,263099998.0
2005-08-08 20:25:00,138.431,138.441,138.428,138.43,459500002.0
2005-08-08 20:26:00,138.432,138.44,138.429,138.438,483699999.0
2005-08-08 20:27:00,138.44,138.456,138.436,138.456,689700001.0
2005-08-08 20:28:00,138.451,138.458,138.446,138.452,962499996.0
2005-08-08 20:29:00,138.455,138.48,138.415,138.454,1261999994.0
2005-08-08 20:30:00,138.448,138.454,138.435,138.447,1672999990.0
2005-08-08 20:31:00,138.453,138.462,138.445,138.459,1429500000.0
2005-08-08 20:32:00,138.461,138.473,138.455,138.461,1250400006.0
2005-08-08 20:33:00,138.461,138.484,138.461,138.476,478599998.0
2005-08-08 20:34:00,138.469,138.488,138.458,138.458,406700002.0
2005-08-08 20:35:00,138.462,138.472,138.46,138.463,471699997.0
2005-08-08 20:36:00,138.466,138.468,138.456,138.461,405100001.0
2005-08-08 20:37:00,138.464,138.482,138.464,138.473,478400003.0
2005-08-08 20:38:00,138.478,138.485,138.472,138.473,796800004.0
2005-08-08 20:39:00,138.47,138.475,138.463,138.47,813899997.0
2005-08-08 20:40:00,138.466,138.482,138.465,138.478,1171900004.0
2005-08-08 20:41:00,138.475,138.485,138.475,138.48,369999998.0
2005-08-08 20:42:00,138.482,138.493,138.474,138.49,493300002.0
2005-08-08 20:43:00,138.486,138.493,138.472,138.488,442500001.0
2005-08-08 20:44:00,138.485,138.491,138.47,138.473,817099996.0
2005-08-08 20:45:00,138.479,138.489,138.472,138.473,716100005.0
2005-08-08 20:46:00,138.48,138.485,138.47,138.475,710599997.0
2005-08-08 20:47:00,138.475,138.484,138.465,138.465,800500005.0
2005-08-08 20:48:00,138.468,138.481,138.461,138.475,480800003.0
2005-08-08 20:49:00,138.49,138.495,138.485,138.495,261099997.0
2005-08-08 20:50:00,138.488,138.493,138.478,138.483,1095700003.0
2005-08-08 20:51:00,138.483,138.491,138.48,138.481,552400001.0
2005-08-08 20:52:00,138.482,138.497,138.482,138.49,183299999.0
2005-08-08 20:53:00,138.488,138.495,138.477,138.495,819099997.0
2005-08-08 20:54:00,138.49,138.495,138.488,138.495,170900001.0
2005-08-08 20:55:00,138.49,138.509,138.482,138.493,1030299995.0
2005-08-08 20:56:00,138.483,138.5,138.477,138.478,1130099994.0
2005-08-08 20:57:00,138.472,138.475,138.462,138.465,628300001.0
2005-08-08 20:58:00,138.474,138.496,138.473,138.473,1088800005.0
2005-08-08 20:59:00,138.473,138.491,138.473,138.488,1221999996.0
2005-08-08 21:00:00,138.501,138.501,138.48,138.49,1201199997.0
2005-08-08 21:01:00,138.497,138.505,138.486,138.491,1025099991.0
2005-08-08 21:02:00,138.48,138.487,138.464,138.464,511399998.0
2005-08-08 21:03:00,138.468,138.489,138.467,138.484,1016199989.0
2005-08-08 21:04:00,138.485,138.499,138.48,138.482,432299997.0
2005-08-08 21:05:00,138.49,138.49,138.475,138.479,394400000.0
2005-08-08 21:06:00,138.471,138.477,138.461,138.467,383999999.0
2005-08-08 21:07:00,138.472,138.483,138.467,138.478,495399994.0
2005-08-08 21:08:00,138.482,138.497,138.482,138.485,314500000.0
2005-08-08 21:09:00,138.496,138.502,138.496,138.499,183499998.0
2005-08-08 21:10:00,138.498,138.505,138.488,138.498,240899999.0
2005-08-08 21:11:00,138.494,138.498,138.487,138.498,243099999.0
2005-08-08 21:12:00,138.497,138.5,138.488,138.49,478099999.0
2005-08-08 21:13:00,138.504,138.537,138.483,138.523,620299993.0
2005-08-08 21:14:00,138.498,138.517,138.493,138.493,726300003.0
2005-08-08 21:15:00,138.493,138.503,138.491,138.494,717499999.0
2005-08-08 21:16:00,138.496,138.508,138.493,138.508,510500002.0
2005-08-08 21:17:00,138.512,138.524,138.507,138.515,763499995.0
2005-08-08 21:18:00,138.513,138.525,138.513,138.518,314500003.0
2005-08-08 21:19:00,138.52,138.569,138.52,138.55,559299999.0
2005-08-08 21:20:00,138.557,138.565,138.546,138.565,1119500000.0
2005-08-08 21:21:00,138.565,138.571,138.548,138.557,618500001.0
2005-08-08 21:22:00,138.545,138.551,138.535,138.548,881099993.0
2005-08-08 21:23:00,138.547,138.552,138.537,138.54,622599996.0
2005-08-08 21:24:00,138.535,138.546,138.531,138.538,584800002.0
2005-08-08 21:25:00,138.542,138.552,138.534,138.552,595100004.0
2005-08-08 21:26:00,138.552,138.552,138.53,138.535,286499998.0
2005-08-08 21:27:00,138.539,138.539,138.524,138.538,238400003.0
2005-08-08 21:28:00,138.533,138.554,138.533,138.554,66299999.0
2005-08-08 21:29:00,138.552,138.563,138.549,138.554,257099998.0
2005-08-08 21:30:00,138.543,138.558,138.543,138.55,270900000.0
2005-08-08 21:31:00,138.544,138.549,138.543,138.549,113800000.0
2005-08-08 21:32:00,138.547,138.555,138.512,138.545,546699998.0
2005-08-08 21:33:00,138.55,138.555,138.55,138.55,87000000.0
2005-08-08 21:34:00,138.548,138.55,138.518,138.52,330099998.0
2005-08-08 21:35:00,138.515,138.515,138.493,138.493,234999998.0
2005-08-08 21:36:00,138.495,138.508,138.489,138.495,374700003.0
2005-08-08 21:37:00,138.502,138.508,138.499,138.499,186900003.0
2005-08-08 21:38:00,138.502,138.502,138.498,138.501,161199998.0
2005-08-08 21:39:00,138.502,138.508,138.498,138.508,235600002.0
2005-08-08 21:40:00,138.509,138.514,138.505,138.507,257199998.0
2005-08-08 21:41:00,138.501,138.501,138.485,138.5,92299998.0
2005-08-08 21:42:00,138.505,138.505,138.5,138.505,329099999.0
2005-08-08 21:43:00,138.5,138.505,138.495,138.5,448399999.0
2005-08-08 21:44:00,138.5,138.505,138.492,138.505,726399998.0
2005-08-08 21:45:00,138.507,138.508,138.494,138.494,353099996.0
2005-08-08 21:46:00,138.49,138.495,138.487,138.487,466600003.0
2005-08-08 21:47:00,138.49,138.494,138.483,138.488,475900004.0
2005-08-08 21:48:00,138.48,138.485,138.48,138.485,87000000.0
2005-08-08 21:49:00,138.475,138.485,138.475,138.48,186100000.0
2005-08-08 21:50:00,138.48,138.48,138.46,138.464,108800000.0
2005-08-08 21:51:00,138.464,138.483,138.464,138.477,191999999.0
2005-08-08 21:52:00,138.455,138.47,138.455,138.47,103299999.0
2005-08-08 21:53:00,138.472,138.474,138.467,138.474,59400000.0
2005-08-08 21:54:00,138.475,138.475,138.465,138.47,102800001.0
2005-08-08 21:55:00,138.478,138.478,138.473,138.473,63600002.0
2005-08-08 21:56:00,138.477,138.483,138.477,138.483,33100001.0
2005-08-08 21:57:00,138.487,138.49,138.482,138.482,59000002.0
2005-08-08 21:58:00,138.48,138.485,138.478,138.485,113399999.0
2005-08-08 21:59:00,138.478,138.481,138.471,138.471,99800001.0
2005-08-08 22:00:00,138.47,138.475,138.467,138.467,168599999.0
2005-08-08 22:01:00,138.473,138.488,138.47,138.475,382500001.0
2005-08-08 22:02:00,138.478,138.484,138.466,138.469,397300002.0
2005-08-08 22:03:00,138.473,138.495,138.452,138.48,118100002.0
2005-08-08 22:04:00,138.475,138.477,138.468,138.472,193899999.0
2005-08-08 22:05:00,138.47,138.487,138.47,138.487,107299999.0
2005-08-08 22:06:00,138.491,138.499,138.487,138.499,92700001.0
2005-08-08 22:07:00,138.527,138.53,138.479,138.495,69299999.0
2005-08-08 22:08:00,138.5,138.5,138.483,138.495,151800000.0
2005-08-08 22:09:00,138.492,138.493,138.482,138.482,61899999.0
2005-08-08 22:10:00,138.484,138.497,138.484,138.497,103999998.0
2005-08-08 22:11:00,138.494,138.505,138.488,138.5,232799996.0
2005-08-08 22:12:00,138.498,138.505,138.498,138.5,167399997.0
2005-08-08 22:13:00,138.497,138.532,138.497,138.515,110899998.0
2005-08-08 22:14:00,138.505,138.505,138.498,138.498,98400000.0
2005-08-08 22:15:00,138.5,138.505,138.495,138.495,185099999.0
2005-08-08 22:16:00,138.499,138.512,138.493,138.512,167900001.0
2005-08-08 22:17:00,138.511,138.511,138.5,138.5,132400003.0
2005-08-08 22:18:00,138.502,138.509,138.502,138.503,199899998.0
2005-08-08 22:19:00,138.5,138.51,138.5,138.51,103699999.0
2005-08-08 22:20:00,138.507,138.507,138.499,138.5,185700004.0
2005-08-08 22:21:00,138.493,138.534,138.491,138.513,156300000.0
2005-08-08 22:22:00,138.505,138.509,138.494,138.502,231200005.0
2005-08-08 22:23:00,138.5,138.5,138.495,138.5,227300004.0
2005-08-08 22:24:00,138.501,138.508,138.499,138.5,84200000.0
2005-08-08 22:25:00,138.499,138.512,138.499,138.505,337399993.0
2005-08-08 22:26:00,138.499,138.513,138.499,138.512,96399998.0
2005-08-08 22:27:00,138.516,138.533,138.51,138.531,536899997.0
2005-08-08 22:28:00,138.533,138.535,138.524,138.527,242400002.0
2005-08-08 22:29:00,138.531,138.537,138.531,138.537,36800000.0
2005-08-08 22:30:00,138.539,138.581,138.53,138.581,62900000.0
2005-08-08 22:31:00,138.539,138.541,138.528,138.53,114599999.0
2005-08-08 22:32:00,138.53,138.536,138.522,138.533,212699998.0
2005-08-08 22:33:00,138.538,138.538,138.53,138.533,229100001.0
2005-08-08 22:34:00,138.528,138.528,138.515,138.522,156900002.0
2005-08-08 22:35:00,138.516,138.525,138.51,138.51,121999998.0
2005-08-08 22:36:00,138.515,138.525,138.515,138.515,392399993.0
2005-08-08 22:37:00,138.517,138.526,138.517,138.524,163100000.0
2005-08-08 22:38:00,138.52,138.528,138.52,138.525,144599999.0
2005-08-08 22:39:00,138.525,138.536,138.519,138.523,254099998.0
2005-08-08 22:40:00,138.523,138.533,138.514,138.528,423100001.0
2005-08-08 22:41:00,138.527,138.534,138.509,138.51,115900000.0
2005-08-08 22:42:00,138.517,138.517,138.497,138.505,161500000.0
2005-08-08 22:43:00,138.508,138.537,138.507,138.515,112599999.0
2005-08-08 22:44:00,138.503,138.51,138.502,138.502,257300003.0
2005-08-08 22:45:00,138.504,138.514,138.499,138.511,332800003.0
2005-08-08 22:46:00,138.515,138.54,138.505,138.528,87299998.0
2005-08-08 22:47:00,138.523,138.528,138.521,138.521,52500000.0
2005-08-08 22:48:00,138.516,138.529,138.515,138.517,336900001.0
2005-08-08 22:49:00,138.516,138.528,138.508,138.528,244800003.0
2005-08-08 22:50:00,138.53,138.53,138.525,138.525,138000004.0
2005-08-08 22:51:00,138.526,138.538,138.525,138.526,169999998.0
2005-08-08 22:52:00,138.525,138.528,138.518,138.522,252299995.0
2005-08-08 22:53:00,138.515,138.529,138.512,138.515,208599997.0
2005-08-08 22:54:00,138.517,138.522,138.517,138.522,92000000.0
2005-08-08 22:55:00,138.515,138.524,138.497,138.497,129400000.0
2005-08-08 22:56:00,138.5,138.504,138.491,138.493,119899999.0
2005-08-08 22:57:00,138.5,138.516,138.5,138.505,164299997.0
2005-08-08 22:58:00,138.506,138.506,138.496,138.496,68799999.0
2005-08-08 22:59:00,138.506,138.506,138.473,138.484,131500001.0
2005-08-08 23:00:00,138.561,138.565,138.526,138.542,128200001.0
2005-08-08 23:01:00,138.539,138.544,138.53,138.53,114299999.0
2005-08-08 23:02:00,138.517,138.541,138.507,138.525,94100000.0
2005-08-08 23:03:00,138.54,138.541,138.504,138.52,129000000.0
2005-08-08 23:04:00,138.515,138.545,138.515,138.543,179200001.0
2005-08-08 23:05:00,138.545,138.56,138.524,138.534,84100000.0
2005-08-08 23:06:00,138.525,138.544,138.485,138.502,96499999.0
2005-08-08 23:07:00,138.51,138.535,138.495,138.535,63700000.0
2005-08-08 23:08:00,138.512,138.539,138.499,138.499,106299998.0
2005-08-08 23:09:00,138.508,138.526,138.501,138.505,87999999.0
2005-08-08 23:10:00,138.516,138.531,138.507,138.524,71600000.0
2005-08-08 23:11:00,138.52,138.55,138.507,138.55,135600003.0
2005-08-08 23:12:00,138.498,138.521,138.469,138.501,103100000.0
2005-08-08 23:13:00,138.5,138.516,138.483,138.49,208299998.0
2005-08-08 23:14:00,138.48,138.539,138.47,138.539,71099999.0
2005-08-08 23:15:00,138.532,138.545,138.509,138.54,136200002.0
2005-08-08 23:16:00,138.488,138.518,138.474,138.512,59099998.0
2005-08-08 23:17:00,138.505,138.53,138.492,138.522,77200001.0
2005-08-08 23:18:00,138.503,138.538,138.495,138.505,191899998.0
2005-08-08 23:19:00,138.498,138.535,138.498,138.51,89799998.0
2005-08-08 23:20:00,138.525,138.528,138.498,138.506,58000000.0
2005-08-08 23:21:00,138.511,138.518,138.477,138.484,88700001.0
2005-08-08 23:22:00,138.499,138.499,138.487,138.491,210400002.0
2005-08-08 23:23:00,138.49,138.494,138.481,138.482,51400001.0
2005-08-08 23:24:00,138.472,138.485,138.472,138.485,58899998.0
2005-08-08 23:25:00,138.467,138.471,138.45,138.458,129499999.0
2005-08-08 23:26:00,138.452,138.452,138.431,138.45,103600003.0
2005-08-08 23:27:00,138.467,138.467,138.445,138.458,128399998.0
2005-08-08 23:28:00,138.46,138.465,138.455,138.455,69199999.0
2005-08-08 23:29:00,138.452,138.453,138.432,138.453,108100000.0
2005-08-08 23:30:00,138.455,138.455,138.447,138.447,36300000.0
2005-08-08 23:31:00,138.454,138.471,138.447,138.458,100700000.0
2005-08-08 23:32:00,138.506,138.511,138.48,138.499,64099999.0
2005-08-08 23:33:00,138.469,138.474,138.464,138.464,44800000.0
2005-08-08 23:34:00,138.46,138.471,138.46,138.468,40000000.0
2005-08-08 23:35:00,138.474,138.474,138.459,138.467,90399998.0
2005-08-08 23:36:00,138.455,138.465,138.452,138.455,33200000.0
2005-08-08 23:37:00,138.465,138.473,138.465,138.468,95900000.0
2005-08-08 23:38:00,138.46,138.465,138.455,138.455,120600001.0
2005-08-08 23:39:00,138.454,138.454,138.429,138.442,54400000.0
2005-08-08 23:40:00,138.443,138.458,138.442,138.458,74199999.0
2005-08-08 23:41:00,138.45,138.465,138.45,138.46,19900000.0
2005-08-08 23:42:00,138.465,138.465,138.46,138.46,1900000.0
2005-08-08 23:43:00,138.46,138.46,138.46,138.46,12800000.0
2005-08-08 23:44:00,138.455,138.478,138.455,138.478,64300000.0
2005-08-08 23:45:00,138.492,138.497,138.489,138.497,103899998.0
2005-08-08 23:46:00,138.5,138.5,138.5,138.5,10400000.0
2005-08-08 23:47:00,138.5,138.512,138.499,138.509,36800000.0
2005-08-08 23:48:00,138.496,138.516,138.496,138.516,70899998.0
2005-08-08 23:49:00,138.52,138.52,138.512,138.512,77100001.0
2005-08-08 23:50:00,138.5,138.545,138.49,138.49,100400001.0
2005-08-08 23:51:00,138.515,138.525,138.512,138.512,26900000.0
2005-08-08 23:52:00,138.502,138.521,138.485,138.485,138599999.0
2005-08-08 23:53:00,138.514,138.52,138.495,138.495,139799998.0
2005-08-08 23:54:00,138.498,138.498,138.483,138.49,57600001.0
2005-08-08 23:55:00,138.49,138.49,138.483,138.483,19200000.0
2005-08-08 23:56:00,138.488,138.496,138.48,138.488,136600000.0
2005-08-08 23:57:00,138.487,138.487,138.468,138.484,89299999.0
2005-08-08 23:58:00,138.476,138.476,138.474,138.474,13200000.0
2005-08-08 23:59:00,138.524,138.524,138.467,138.501,127300002.0
2005-08-09 00:00:00,138.459,138.465,138.453,138.453,71299998.0
2005-08-09 00:01:00,138.458,138.471,138.458,138.471,36199999.0
2005-08-09 00:02:00,138.479,138.487,138.477,138.487,75800000.0
2005-08-09 00:03:00,138.495,138.495,138.485,138.485,146099996.0
2005-08-09 00:04:00,138.491,138.498,138.491,138.498,39200000.0
2005-08-09 00:05:00,138.499,138.501,138.49,138.497,117500002.0
2005-08-09 00:06:00,138.493,138.537,138.492,138.515,92000000.0
2005-08-09 00:07:00,138.483,138.483,138.468,138.469,100600003.0
2005-08-09 00:08:00,138.465,138.479,138.465,138.477,68499999.0
2005-08-09 00:09:00,138.498,138.504,138.484,138.498,119900001.0
2005-08-09 00:10:00,138.488,138.488,138.481,138.481,175099999.0
2005-08-09 00:11:00,138.478,138.479,138.478,138.479,21600000.0
2005-08-09 00:12:00,138.497,138.503,138.49,138.503,33400000.0
2005-08-09 00:13:00,138.498,138.507,138.498,138.506,122900000.0
2005-08-09 00:14:00,138.513,138.517,138.511,138.517,30700000.0
2005-08-09 00:15:00,138.495,138.495,138.483,138.485,122800002.0
2005-08-09 00:16:00,138.488,138.495,138.48,138.49,77400001.0
2005-08-09 00:17:00,138.49,138.495,138.49,138.495,133100000.0
2005-08-09 00:18:00,138.48,138.48,138.456,138.458,129100001.0
2005-08-09 00:19:00,138.505,138.514,138.457,138.457,43400000.0
2005-08-09 00:20:00,138.479,138.493,138.465,138.469,175800001.0
2005-08-09 00:21:00,138.457,138.465,138.457,138.46,153399995.0
2005-08-09 00:22:00,138.46,138.465,138.46,138.46,135699995.0
2005-08-09 00:23:00,138.465,138.465,138.46,138.46,15200000.0
2005-08-09 00:24:00,138.465,138.465,138.455,138.455,102900001.0
2005-08-09 00:25:00,138.465,138.465,138.457,138.465,33899999.0
2005-08-09 00:26:00,138.46,138.465,138.46,138.463,67200000.0
2005-08-09 00:27:00,138.46,138.46,138.46,138.46,5500000.0
2005-08-09 00:28:00,138.455,138.465,138.445,138.445,107599999.0
2005-08-09 00:29:00,138.466,138.469,138.461,138.469,83000001.0
2005-08-09 00:30:00,138.465,138.465,138.443,138.45,96500000.0
2005-08-09 00:31:00,138.449,138.479,138.449,138.472,99000000.0
2005-08-09 00:32:00,138.474,138.475,138.461,138.467,79000000.0
2005-08-09 00:33:00,138.475,138.486,138.475,138.483,134600002.0
2005-08-09 00:34:00,138.475,138.498,138.475,138.485,93300000.0
2005-08-09 00:35:00,138.481,138.492,138.467,138.492,77299998.0
2005-08-09 00:36:00,138.488,138.488,138.475,138.475,92700001.0
2005-08-09 00:37:00,138.475,138.485,138.472,138.485,45300000.0
2005-08-09 00:38:00,138.483,138.492,138.48,138.481,85099999.0
2005-08-09 00:39:00,138.485,138.488,138.483,138.488,97399999.0
2005-08-09 00:40:00,138.48,138.48,138.47,138.48,121900000.0
2005-08-09 00:41:00,138.48,138.485,138.48,138.48,44300000.0
2005-08-09 00:42:00,138.476,138.487,138.472,138.472,39900000.0
2005-08-09 00:43:00,138.477,138.483,138.471,138.477,97400001.0
2005-08-09 00:44:00,138.472,138.472,138.441,138.442,99099999.0
2005-08-09 00:45:00,138.44,138.445,138.44,138.44,59300001.0
2005-08-09 00:46:00,138.437,138.437,138.402,138.402,102199999.0
2005-08-09 00:47:00,138.407,138.419,138.402,138.402,86300000.0
2005-08-09 00:48:00,138.404,138.412,138.398,138.412,67400001.0
2005-08-09 00:49:00,138.408,138.409,138.401,138.401,54600000.0
2005-08-09 00:50:00,138.4,138.425,138.4,138.424,69400000.0
2005-08-09 00:51:00,138.434,138.438,138.42,138.435,51300000.0
2005-08-09 00:52:00,138.44,138.447,138.435,138.445,123900001.0
2005-08-09 00:53:00,138.443,138.443,138.44,138.44,32400000.0
2005-08-09 00:54:00,138.443,138.459,138.443,138.456,91900000.0
2005-08-09 00:55:00,138.452,138.46,138.45,138.451,123399998.0
2005-08-09 00:56:00,138.447,138.447,138.436,138.439,94299999.0
2005-08-09 00:57:00,138.434,138.437,138.423,138.427,115699998.0
2005-08-09 00:58:00,138.425,138.425,138.416,138.416,67099999.0
2005-08-09 00:59:00,138.412,138.412,138.389,138.389,131399998.0
2005-08-09 01:00:00,138.385,138.399,138.385,138.397,52199999.0
2005-08-09 01:01:00,138.4,138.403,138.393,138.4,95100000.0
2005-08-09 01:02:00,138.395,138.395,138.37,138.384,76800000.0
2005-08-09 01:03:00,138.373,138.378,138.358,138.373,82399997.0
2005-08-09 01:04:00,138.364,138.374,138.36,138.362,68999998.0
2005-08-09 01:05:00,138.359,138.367,138.352,138.364,75099998.0
2005-08-09 01:06:00,138.378,138.393,138.378,138.392,110100001.0
2005-08-09 01:07:00,138.396,138.425,138.396,138.425,128800001.0
2005-08-09 01:08:00,138.41,138.41,138.39,138.4,189900002.0
2005-08-09 01:09:00,138.402,138.412,138.402,138.412,48400000.0
2005-08-09 01:10:00,138.419,138.446,138.413,138.446,175900002.0
2005-08-09 01:11:00,138.446,138.45,138.435,138.435,20800000.0
2005-08-09 01:12:00,138.437,138.437,138.414,138.422,120700000.0
2005-08-09 01:13:00,138.416,138.416,138.369,138.37,153999996.0
2005-08-09 01:14:00,138.377,138.398,138.377,138.384,65800000.0
2005-08-09 01:15:00,138.397,138.397,138.382,138.382,118600002.0
2005-08-09 01:16:00,138.39,138.414,138.387,138.407,97599999.0
2005-08-09 01:17:00,138.391,138.399,138.383,138.383,180600003.0
2005-08-09 01:18:00,138.395,138.4,138.394,138.398,63799999.0
2005-08-09 01:19:00,138.397,138.397,138.388,138.393,73600000.0
2005-08-09 01:20:00,138.4,138.412,138.4,138.412,20000000.0
2005-08-09 01:21:00,138.406,138.434,138.406,138.408,100400001.0
2005-08-09 01:22:00,138.405,138.415,138.405,138.41,102299999.0
2005-08-09 01:23:00,138.415,138.443,138.413,138.443,116099998.0
2005-08-09 01:24:00,138.437,138.437,138.425,138.425,96300003.0
2005-08-09 01:25:00,138.438,138.44,138.424,138.432,96299999.0
2005-08-09 01:26:00,138.44,138.44,138.412,138.422,128299997.0
2005-08-09 01:27:00,138.432,138.443,138.432,138.441,121699999.0
2005-08-09 01:28:00,138.438,138.445,138.437,138.437,40800000.0
2005-08-09 01:29:00,138.445,138.445,138.438,138.442,83599998.0
2005-08-09 01:30:00,138.44,138.452,138.435,138.452,183500000.0
2005-08-09 01:31:00,138.448,138.457,138.439,138.44,171099999.0
2005-08-09 01:32:00,138.429,138.429,138.413,138.424,130599996.0
2005-08-09 01:33:00,138.418,138.434,138.416,138.422,59000001.0
2005-08-09 01:34:00,138.433,138.45,138.432,138.439,159000002.0
2005-08-09 01:35:00,138.447,138.453,138.438,138.453,82500000.0
2005-08-09 01:36:00,138.45,138.455,138.45,138.45,66800001.0
2005-08-09 01:37:00,138.448,138.451,138.438,138.438,54000001.0
2005-08-09 01:38:00,138.441,138.448,138.433,138.433,102099998.0
2005-08-09 01:39:00,138.438,138.441,138.429,138.439,134700003.0
2005-08-09 01:40:00,138.442,138.449,138.437,138.449,97599999.0
2005-08-09 01:41:00,138.45,138.453,138.441,138.441,72200000.0
2005-08-09 01:42:00,138.441,138.441,138.423,138.437,152600003.0
2005-08-09 01:43:00,138.434,138.449,138.434,138.443,95099999.0
2005-08-09 01:44:00,138.443,138.453,138.443,138.449,117700001.0
2005-08-09 01:45:00,138.455,138.46,138.451,138.451,32500000.0
2005-08-09 01:46:00,138.437,138.457,138.435,138.457,83800000.0
2005-08-09 01:47:00,138.453,138.455,138.442,138.455,76599999.0
2005-08-09 01:48:00,138.421,138.442,138.419,138.441,48800000.0
2005-08-09 01:49:00,138.439,138.444,138.427,138.444,71499999.0
2005-08-09 01:50:00,138.43,138.451,138.43,138.451,81900000.0
2005-08-09 01:51:00,138.448,138.448,138.426,138.444,65699999.0
2005-08-09 01:52:00,138.45,138.45,138.442,138.447,126199998.0
2005-08-09 01:53:00,138.446,138.446,138.421,138.428,128099998.0
2005-08-09 01:54:00,138.44,138.444,138.431,138.431,53300000.0
2005-08-09 01:55:00,138.442,138.442,138.425,138.428,128700003.0
2005-08-09 01:56:00,138.426,138.442,138.425,138.425,240899995.0
2005-08-09 01:57:00,138.428,138.432,138.428,138.432,10500000.0
2005-08-09 01:58:00,138.445,138.445,138.445,138.445,28000000.0
2005-08-09 01:59:00,138.44,138.445,138.43,138.44,63199999.0
2005-08-09 02:00:00,138.44,138.442,138.43,138.44,25800000.0
2005-08-09 02:01:00,138.449,138.46,138.447,138.455,116499998.0
2005-08-09 02:02:00,138.458,138.459,138.436,138.436,89099998.0
2005-08-09 02:03:00,138.442,138.459,138.442,138.442,82899999.0
2005-08-09 02:04:00,138.448,138.452,138.448,138.452,5600000.0
2005-08-09 02:05:00,138.452,138.465,138.452,138.453,85299999.0
2005-08-09 02:06:00,138.453,138.469,138.447,138.469,76800001.0
2005-08-09 02:07:00,138.466,138.466,138.445,138.454,123599999.0
2005-08-09 02:08:00,138.455,138.475,138.455,138.475,58600000.0
2005-08-09 02:09:00,138.488,138.488,138.483,138.483,108300002.0
2005-08-09 02:10:00,138.47,138.47,138.446,138.451,60000000.0
2005-08-09 02:11:00,138.452,138.47,138.452,138.47,73899998.0
2005-08-09 02:12:00,138.47,138.47,138.465,138.468,84600000.0
2005-08-09 02:13:00,138.464,138.464,138.45,138.464,131000002.0
2005-08-09 02:14:00,138.468,138.471,138.461,138.463,110299999.0
2005-08-09 02:15:00,138.47,138.475,138.465,138.47,88000000.0
2005-08-09 02:16:00,138.468,138.47,138.465,138.47,162200001.0
2005-08-09 02:17:00,138.471,138.471,138.46,138.46,47400000.0
2005-08-09 02:18:00,138.467,138.476,138.46,138.465,98299997.0
2005-08-09 02:19:00,138.46,138.468,138.46,138.468,98900001.0
2005-08-09 02:20:00,138.481,138.485,138.466,138.466,111400003.0
2005-08-09 02:21:00,138.457,138.463,138.448,138.454,144400001.0
2005-08-09 02:22:00,138.459,138.471,138.457,138.461,96399999.0
2005-08-09 02:23:00,138.457,138.458,138.44,138.44,62300000.0
2005-08-09 02:24:00,138.435,138.443,138.426,138.43,80700001.0
2005-08-09 02:25:00,138.427,138.447,138.427,138.447,50800000.0
2005-08-09 02:26:00,138.452,138.455,138.448,138.451,87099997.0
2005-08-09 02:27:00,138.46,138.464,138.452,138.456,78399999.0
2005-08-09 02:28:00,138.47,138.485,138.47,138.485,22800000.0
2005-08-09 02:29:00,138.495,138.516,138.493,138.516,146400000.0
2005-08-09 02:30:00,138.52,138.529,138.496,138.509,136599999.0
2005-08-09 02:31:00,138.529,138.538,138.522,138.538,53800000.0
2005-08-09 02:32:00,138.536,138.548,138.526,138.541,101200001.0
2005-08-09 02:33:00,138.54,138.543,138.518,138.537,108499999.0
2005-08-09 02:34:00,138.54,138.542,138.507,138.507,113800001.0
2005-08-09 02:35:00,138.5,138.509,138.499,138.505,120599998.0
2005-08-09 02:36:00,138.506,138.508,138.493,138.501,124699999.0
2005-08-09 02:37:00,138.494,138.494,138.486,138.49,123799999.0
2005-08-09 02:38:00,138.492,138.506,138.488,138.488,94400000.0
2005-08-09 02:39:00,138.493,138.497,138.493,138.497,40800000.0
2005-08-09 02:40:00,138.5,138.5,138.495,138.5,138299998.0
2005-08-09 02:41:00,138.513,138.522,138.508,138.508,89800001.0
2005-08-09 02:42:00,138.501,138.505,138.494,138.494,31200000.0
2005-08-09 02:43:00,138.487,138.514,138.487,138.514,82299998.0
2005-08-09 02:44:00,138.518,138.518,138.504,138.504,36900000.0
2005-08-09 02:45:00,138.51,138.515,138.507,138.51,87199999.0
2005-08-09 02:46:00,138.515,138.528,138.515,138.52,93500002.0
2005-08-09 02:47:00,138.527,138.529,138.507,138.529,39600000.0
2005-08-09 02:48:00,138.531,138.537,138.525,138.528,51200000.0
2005-08-09 02:49:00,138.524,138.53,138.518,138.518,61500001.0
2005-08-09 02:50:00,138.508,138.508,138.479,138.481,69999999.0
2005-08-09 02:51:00,138.486,138.497,138.486,138.487,76700001.0
2005-08-09 02:52:00,138.492,138.501,138.483,138.49,46400000.0
2005-08-09 02:53:00,138.48,138.48,138.47,138.48,84400000.0
2005-08-09 02:54:00,138.465,138.465,138.456,138.463,125899997.0
2005-08-09 02:55:00,138.469,138.485,138.469,138.478,80799998.0
2005-08-09 02:56:00,138.493,138.507,138.493,138.495,153400002.0
2005-08-09 02:57:00,138.507,138.513,138.507,138.513,12000000.0
2005-08-09 02:58:00,138.522,138.531,138.517,138.523,60000001.0
2005-08-09 02:59:00,138.518,138.525,138.512,138.515,116500002.0
2005-08-09 03:00:00,138.53,138.53,138.514,138.523,56900001.0
2005-08-09 03:01:00,138.532,138.549,138.523,138.549,124700002.0
2005-08-09 03:02:00,138.54,138.541,138.527,138.531,115900002.0
2005-08-09 03:03:00,138.517,138.535,138.517,138.535,36599999.0
2005-08-09 03:04:00,138.526,138.526,138.524,138.524,16500000.0
2005-08-09 03:05:00,138.495,138.499,138.488,138.491,146600001.0
2005-08-09 03:06:00,138.486,138.606,138.486,138.606,132799998.0
2005-08-09 03:07:00,138.626,138.626,138.585,138.587,143700001.0
2005-08-09 03:08:00,138.573,138.573,138.547,138.547,85299999.0
2005-08-09 03:09:00,138.538,138.538,138.488,138.488,71500000.0
2005-08-09 03:10:00,138.482,138.482,138.462,138.462,34600000.0
2005-08-09 03:11:00,138.489,138.506,138.485,138.485,73700002.0
2005-08-09 03:12:00,138.473,138.498,138.471,138.485,89400003.0
2005-08-09 03:13:00,138.497,138.497,138.469,138.477,75200000.0
2005-08-09 03:14:00,138.478,138.496,138.472,138.482,169400001.0
2005-08-09 03:15:00,138.478,138.478,138.472,138.472,54099999.0
2005-08-09 03:16:00,138.461,138.469,138.46,138.46,166800002.0
2005-08-09 03:17:00,138.46,138.471,138.446,138.459,123300002.0
2005-08-09 03:18:00,138.482,138.482,138.454,138.461,91700000.0
2005-08-09 03:19:00,138.438,138.438,138.415,138.418,82900002.0
2005-08-09 03:20:00,138.434,138.434,138.39,138.39,110200000.0
2005-08-09 03:21:00,138.396,138.397,138.379,138.388,176600002.0
2005-08-09 03:22:00,138.38,138.389,138.368,138.374,83999999.0
2005-08-09 03:23:00,138.369,138.376,138.369,138.374,46100000.0
2005-08-09 03:24:00,138.397,138.411,138.384,138.39,82300000.0
2005-08-09 03:25:00,138.397,138.423,138.397,138.41,111199999.0
2005-08-09 03:26:00,138.405,138.408,138.383,138.385,100699998.0
2005-08-09 03:27:00,138.384,138.395,138.378,138.395,162499997.0
2005-08-09 03:28:00,138.39,138.416,138.378,138.416,56000000.0
2005-08-09 03:29:00,138.416,138.421,138.405,138.408,119000001.0
2005-08-09 03:30:00,138.403,138.415,138.403,138.415,68399999.0
2005-08-09 03:31:00,138.419,138.419,138.409,138.412,118700002.0
2005-08-09 03:32:00,138.407,138.419,138.4,138.413,85300000.0
2005-08-09 03:33:00,138.409,138.421,138.399,138.403,134400002.0
2005-08-09 03:34:00,138.415,138.423,138.408,138.414,74300000.0
2005-08-09 03:35:00,138.408,138.416,138.402,138.402,173500000.0
2005-08-09 03:36:00,138.406,138.406,138.395,138.398,98299999.0
2005-08-09 03:37:00,138.4,138.405,138.4,138.405,43899998.0
2005-08-09 03:38:00,138.394,138.417,138.393,138.393,173100003.0
2005-08-09 03:39:00,138.407,138.414,138.401,138.414,42400000.0
2005-08-09 03:40:00,138.401,138.401,138.373,138.373,66400002.0
2005-08-09 03:41:00,138.362,138.365,138.353,138.353,92200001.0
2005-08-09 03:42:00,138.35,138.363,138.35,138.36,28800000.0
2005-08-09 03:43:00,138.362,138.368,138.359,138.362,61500000.0
2005-08-09 03:44:00,138.355,138.355,138.34,138.343,50100000.0
2005-08-09 03:45:00,138.341,138.341,138.306,138.306,110399999.0
2005-08-09 03:46:00,138.298,138.302,138.296,138.302,75900001.0
2005-08-09 03:47:00,138.288,138.288,138.251,138.256,49600000.0
2005-08-09 03:48:00,138.253,138.286,138.249,138.286,41300000.0
2005-08-09 03:49:00,138.289,138.303,138.274,138.295,65400000.0
2005-08-09 03:50:00,138.307,138.32,138.307,138.32,21600000.0
2005-08-09 03:51:00,138.338,138.338,138.315,138.315,80800002.0
2005-08-09 03:52:00,138.306,138.32,138.301,138.313,182899996.0
2005-08-09 03:53:00,138.327,138.341,138.327,138.339,43200000.0
2005-08-09 03:54:00,138.328,138.335,138.325,138.33,74600000.0
2005-08-09 03:55:00,138.326,138.326,138.296,138.305,108799998.0
2005-08-09 03:56:00,138.31,138.325,138.31,138.325,29600000.0
2005-08-09 03:57:00,138.341,138.347,138.338,138.345,32400000.0
2005-08-09 03:58:00,138.338,138.346,138.338,138.346,66000001.0
2005-08-09 03:59:00,138.342,138.378,138.342,138.378,72800000.0
2005-08-09 04:00:00,138.374,138.374,138.365,138.37,192000003.0
2005-08-09 04:01:00,138.365,138.365,138.353,138.36,71099999.0
2005-08-09 04:02:00,138.367,138.367,138.326,138.349,106699998.0
2005-08-09 04:03:00,138.35,138.35,138.322,138.339,97600000.0
2005-08-09 04:04:00,138.343,138.357,138.341,138.357,56700000.0
2005-08-09 04:05:00,138.339,138.349,138.339,138.349,4400000.0
2005-08-09 04:06:00,138.343,138.343,138.332,138.332,57399999.0
2005-08-09 04:07:00,138.345,138.345,138.335,138.34,119899999.0
2005-08-09 04:08:00,138.343,138.343,138.333,138.341,93600000.0
2005-08-09 04:09:00,138.342,138.344,138.327,138.332,153299998.0
2005-08-09 04:10:00,138.332,138.336,138.33,138.332,79899998.0
2005-08-09 04:11:00,138.335,138.337,138.314,138.323,111199999.0
2005-08-09 04:12:00,138.317,138.326,138.304,138.31,49300000.0
2005-08-09 04:13:00,138.318,138.333,138.318,138.333,105099997.0
2005-08-09 04:14:00,138.339,138.34,138.325,138.34,60299999.0
2005-08-09 04:15:00,138.342,138.345,138.337,138.337,26000000.0
2005-08-09 04:16:00,138.335,138.345,138.332,138.332,60800000.0
2005-08-09 04:17:00,138.346,138.365,138.346,138.365,92799999.0
2005-08-09 04:18:00,138.36,138.363,138.353,138.363,20600000.0
2005-08-09 04:19:00,138.367,138.378,138.36,138.371,50500000.0
2005-08-09 04:20:00,138.368,138.368,138.308,138.308,97599998.0
2005-08-09 04:21:00,138.32,138.333,138.307,138.333,73100000.0
2005-08-09 04:22:00,138.327,138.337,138.306,138.317,96699999.0
2005-08-09 04:23:00,138.328,138.342,138.313,138.341,139800002.0
2005-08-09 04:24:00,138.354,138.374,138.354,138.363,69400000.0
2005-08-09 04:25:00,138.353,138.364,138.352,138.36,25500000.0
2005-08-09 04:26:00,138.362,138.37,138.361,138.363,71700002.0
2005-08-09 04:27:00,138.364,138.384,138.356,138.384,68700002.0
2005-08-09 04:28:00,138.377,138.387,138.374,138.387,58300002.0
2005-08-09 04:29:00,138.38,138.38,138.355,138.373,134900001.0
2005-08-09 04:30:00,138.39,138.39,138.369,138.376,39000000.0
2005-08-09 04:31:00,138.372,138.389,138.37,138.386,73700002.0
2005-08-09 04:32:00,138.379,138.382,138.372,138.378,104099999.0
2005-08-09 04:33:00,138.371,138.371,138.348,138.348,64200000.0
2005-08-09 04:34:00,138.363,138.371,138.362,138.365,59200000.0
2005-08-09 04:35:00,138.357,138.377,138.357,138.377,54600001.0
2005-08-09 04:36:00,138.37,138.375,138.359,138.362,109100003.0
2005-08-09 04:37:00,138.363,138.365,138.346,138.358,89199999.0
2005-08-09 04:38:00,138.36,138.36,138.331,138.341,104199999.0
2005-08-09 04:39:00,138.34,138.34,138.317,138.322,31600000.0
2005-08-09 04:40:00,138.329,138.332,138.318,138.332,88700000.0
2005-08-09 04:41:00,138.322,138.33,138.311,138.33,40900001.0
2005-08-09 04:42:00,138.335,138.344,138.335,138.344,61500001.0
2005-08-09 04:43:00,138.351,138.352,138.341,138.341,116600001.0
2005-08-09 04:44:00,138.355,138.358,138.345,138.358,40000000.0
2005-08-09 04:45:00,138.345,138.345,138.32,138.331,106799998.0
2005-08-09 04:46:00,138.348,138.354,138.348,138.351,54700000.0
2005-08-09 04:47:00,138.363,138.363,138.348,138.356,48000000.0
2005-08-09 04:48:00,138.35,138.355,138.348,138.351,45200000.0
2005-08-09 04:49:00,138.348,138.348,138.335,138.348,96000000.0
2005-08-09 04:50:00,138.37,138.37,138.37,138.37,27599999.0
2005-08-09 04:51:00,138.39,138.39,138.39,138.39,39099998.0
2005-08-09 04:52:00,138.38,138.389,138.38,138.389,51500001.0
2005-08-09 04:53:00,138.38,138.38,138.38,138.38,11200000.0
2005-08-09 04:54:00,138.381,138.387,138.38,138.385,121799999.0
2005-08-09 04:55:00,138.387,138.389,138.38,138.382,101100002.0
2005-08-09 04:56:00,138.375,138.383,138.369,138.376,79200000.0
2005-08-09 04:57:00,138.377,138.381,138.373,138.377,168800001.0
2005-08-09 04:58:00,138.384,138.386,138.384,138.386,36000001.0
2005-08-09 04:59:00,138.381,138.381,138.355,138.355,27300000.0
2005-08-09 05:00:00,138.356,138.356,138.331,138.331,116499997.0
2005-08-09 05:01:00,138.325,138.335,138.325,138.33,187100000.0
2005-08-09 05:02:00,138.329,138.336,138.329,138.336,2600000.0
2005-08-09 05:03:00,138.342,138.342,138.327,138.327,97000000.0
2005-08-09 05:04:00,138.325,138.329,138.323,138.329,137700001.0
2005-08-09 05:05:00,138.336,138.365,138.336,138.365,75900001.0
2005-08-09 05:06:00,138.349,138.349,138.335,138.341,103800001.0
2005-08-09 05:07:00,138.348,138.357,138.346,138.346,65900001.0
2005-08-09 05:08:00,138.334,138.334,138.274,138.302,138199997.0
2005-08-09 05:09:00,138.325,138.335,138.325,138.33,112499998.0
2005-08-09 05:10:00,138.328,138.341,138.328,138.338,82100000.0
2005-08-09 05:11:00,138.339,138.339,138.311,138.32,48600002.0
2005-08-09 05:12:00,138.312,138.325,138.3,138.309,51700000.0
2005-08-09 05:13:00,138.328,138.328,138.302,138.315,88300001.0
2005-08-09 05:14:00,138.31,138.321,138.305,138.311,82900000.0
2005-08-09 05:15:00,138.302,138.302,138.267,138.281,119000000.0
2005-08-09 05:16:00,138.27,138.27,138.247,138.256,114299999.0
2005-08-09 05:17:00,138.243,138.258,138.243,138.251,69500000.0
2005-08-09 05:18:00,138.262,138.262,138.251,138.251,56800001.0
2005-08-09 05:19:00,138.246,138.246,138.239,138.239,17600000.0
2005-08-09 05:20:00,138.25,138.265,138.248,138.265,46100000.0
2005-08-09 05:21:00,138.263,138.263,138.241,138.241,119499999.0
2005-08-09 05:22:00,138.256,138.256,138.235,138.242,154299999.0
2005-08-09 05:23:00,138.231,138.251,138.231,138.251,56399999.0
2005-08-09 05:24:00,138.253,138.253,138.243,138.245,52000000.0
2005-08-09 05:25:00,138.24,138.245,138.239,138.239,73999999.0
2005-08-09 05:26:00,138.24,138.24,138.235,138.237,42299999.0
2005-08-09 05:27:00,138.24,138.24,138.235,138.235,15100000.0
2005-08-09 05:28:00,138.251,138.264,138.251,138.264,10400000.0
2005-08-09 05:29:00,138.277,138.282,138.265,138.276,106699998.0
2005-08-09 05:30:00,138.268,138.268,138.268,138.268,33500001.0
2005-08-09 05:31:00,138.271,138.271,138.261,138.265,84400001.0
2005-08-09 05:32:00,138.272,138.275,138.262,138.262,87700001.0
2005-08-09 05:33:00,138.275,138.275,138.265,138.275,57599999.0
2005-08-09 05:34:00,138.268,138.277,138.268,138.272,187499994.0
2005-08-09 05:35:00,138.263,138.263,138.262,138.262,20000000.0
2005-08-09 05:36:00,138.256,138.256,138.234,138.252,77900000.0
2005-08-09 05:37:00,138.249,138.267,138.249,138.249,72999999.0
2005-08-09 05:38:00,138.252,138.258,138.252,138.258,12800000.0
2005-08-09 05:39:00,138.272,138.272,138.265,138.268,38400001.0
2005-08-09 05:40:00,138.274,138.285,138.265,138.274,87900000.0
2005-08-09 05:41:00,138.282,138.303,138.282,138.283,81899999.0
2005-08-09 05:42:00,138.281,138.308,138.275,138.308,43500000.0
2005-08-09 05:43:00,138.313,138.313,138.296,138.296,73899999.0
2005-08-09 05:44:00,138.297,138.303,138.271,138.284,61000000.0
2005-08-09 05:45:00,138.287,138.287,138.267,138.274,63700000.0
2005-08-09 05:46:00,138.267,138.278,138.267,138.269,67900001.0
2005-08-09 05:47:00,138.258,138.28,138.256,138.273,64399999.0
2005-08-09 05:48:00,138.267,138.267,138.258,138.258,40000000.0
2005-08-09 05:49:00,138.259,138.268,138.255,138.258,115799999.0
2005-08-09 05:50:00,138.256,138.256,138.245,138.245,50399999.0
2005-08-09 05:51:00,138.236,138.236,138.233,138.233,43899999.0
2005-08-09 05:52:00,138.225,138.238,138.225,138.228,76900000.0
2005-08-09 05:53:00,138.23,138.23,138.222,138.226,53200001.0
2005-08-09 05:54:00,138.233,138.242,138.233,138.233,33600000.0
2005-08-09 05:55:00,138.233,138.246,138.232,138.245,54700000.0
2005-08-09 05:56:00,138.237,138.239,138.235,138.235,34400000.0
2005-08-09 05:57:00,138.23,138.23,138.224,138.228,78700000.0
2005-08-09 05:58:00,138.228,138.229,138.216,138.221,101700001.0
2005-08-09 05:59:00,138.22,138.235,138.22,138.235,109500000.0
2005-08-09 06:00:00,138.223,138.237,138.223,138.237,108599999.0
2005-08-09 06:01:00,138.236,138.24,138.232,138.239,30400000.0
2005-08-09 06:02:00,138.233,138.237,138.233,138.237,70700001.0
2005-08-09 06:03:00,138.241,138.258,138.241,138.253,69600000.0
2005-08-09 06:04:00,138.252,138.253,138.252,138.253,17600000.0
2005-08-09 06:05:00,138.255,138.255,138.243,138.255,64699999.0
2005-08-09 06:06:00,138.254,138.265,138.254,138.26,139100001.0
2005-08-09 06:07:00,138.256,138.277,138.256,138.26,77600000.0
2005-08-09 06:08:00,138.268,138.268,138.25,138.26,95500001.0
2005-08-09 06:09:00,138.257,138.265,138.255,138.26,71300000.0
2005-08-09 06:10:00,138.258,138.258,138.245,138.245,70400000.0
2005-08-09 06:11:00,138.261,138.274,138.261,138.272,163299999.0
2005-08-09 06:12:00,138.267,138.27,138.267,138.27,62600000.0
2005-08-09 06:13:00,138.263,138.268,138.255,138.255,139899999.0
2005-08-09 06:14:00,138.269,138.272,138.261,138.262,83100000.0
2005-08-09 06:15:00,138.265,138.265,138.253,138.255,53099999.0
2005-08-09 06:16:00,138.263,138.272,138.258,138.267,63800000.0
2005-08-09 06:17:00,138.27,138.275,138.263,138.275,58400000.0
2005-08-09 06:18:00,138.27,138.295,138.27,138.295,74300000.0
2005-08-09 06:19:00,138.305,138.305,138.289,138.289,115899999.0
2005-08-09 06:20:00,138.289,138.301,138.289,138.301,24500000.0
2005-08-09 06:21:00,138.302,138.309,138.297,138.297,36700000.0
2005-08-09 06:22:00,138.296,138.31,138.296,138.308,58900000.0
2005-08-09 06:23:00,138.311,138.311,138.282,138.283,137599999.0
2005-08-09 06:24:00,138.296,138.314,138.291,138.296,87199999.0
2005-08-09 06:25:00,138.287,138.287,138.263,138.27,22600000.0
2005-08-09 06:26:00,138.274,138.287,138.274,138.274,105900000.0
2005-08-09 06:27:00,138.279,138.29,138.279,138.287,45200000.0
2005-08-09 06:28:00,138.289,138.292,138.277,138.28,100400002.0
2005-08-09 06:29:00,138.286,138.286,138.279,138.286,110699998.0
2005-08-09 06:30:00,138.289,138.289,138.275,138.275,24800000.0
2005-08-09 06:31:00,138.277,138.277,138.272,138.272,34099999.0
2005-08-09 06:32:00,138.267,138.271,138.244,138.244,158199999.0
2005-08-09 06:33:00,138.234,138.234,138.225,138.225,153100004.0
2005-08-09 06:34:00,138.23,138.245,138.23,138.234,61700000.0
2005-08-09 06:35:00,138.24,138.251,138.232,138.241,76200000.0
2005-08-09 06:36:00,138.242,138.242,138.229,138.232,27100000.0
2005-08-09 06:37:00,138.228,138.23,138.223,138.226,67400000.0
2005-08-09 06:38:00,138.23,138.23,138.223,138.225,63099999.0
2005-08-09 06:39:00,138.23,138.23,138.214,138.224,134200000.0
2005-08-09 06:40:00,138.212,138.218,138.199,138.205,90199999.0
2005-08-09 06:41:00,138.201,138.212,138.201,138.212,124800000.0
2005-08-09 06:42:00,138.197,138.203,138.189,138.196,43099999.0
2005-08-09 06:43:00,138.199,138.199,138.187,138.192,63600000.0
2005-08-09 06:44:00,138.21,138.21,138.192,138.194,63300000.0
2005-08-09 06:45:00,138.201,138.208,138.194,138.207,121299998.0
2005-08-09 06:46:00,138.2,138.213,138.196,138.202,88200001.0
2005-08-09 06:47:00,138.206,138.206,138.204,138.204,23200000.0
2005-08-09 06:48:00,138.21,138.21,138.202,138.208,85499999.0
2005-08-09 06:49:00,138.217,138.217,138.202,138.202,51200000.0
2005-08-09 06:50:00,138.199,138.211,138.197,138.205,171699997.0
2005-08-09 06:51:00,138.22,138.235,138.213,138.235,58000000.0
2005-08-09 06:52:00,138.241,138.268,138.241,138.26,92100000.0
2005-08-09 06:53:00,138.263,138.279,138.249,138.266,103600001.0
2005-08-09 06:54:00,138.258,138.278,138.258,138.264,59700000.0
2005-08-09 06:55:00,138.255,138.265,138.255,138.258,99600000.0
2005-08-09 06:56:00,138.268,138.27,138.258,138.262,154500003.0
2005-08-09 06:57:00,138.262,138.265,138.251,138.253,164600004.0
2005-08-09 06:58:00,138.252,138.265,138.252,138.263,116400000.0
2005-08-09 06:59:00,138.276,138.287,138.257,138.281,140200005.0
2005-08-09 07:00:00,138.286,138.286,138.233,138.249,132599999.0
2005-08-09 07:01:00,138.226,138.242,138.214,138.242,35200000.0
2005-08-09 07:02:00,138.245,138.254,138.245,138.252,68799999.0
2005-08-09 07:03:00,138.251,138.251,138.223,138.231,111799999.0
2005-08-09 07:04:00,138.232,138.238,138.232,138.235,104399999.0
2005-08-09 07:05:00,138.224,138.24,138.224,138.237,113399998.0
2005-08-09 07:06:00,138.24,138.245,138.235,138.238,99300001.0
2005-08-09 07:07:00,138.245,138.245,138.24,138.24,106200002.0
2005-08-09 07:08:00,138.24,138.245,138.23,138.238,76699999.0
2005-08-09 07:09:00,138.238,138.243,138.231,138.233,94700000.0
2005-08-09 07:10:00,138.247,138.251,138.24,138.246,78000000.0
2005-08-09 07:11:00,138.242,138.246,138.237,138.24,193299998.0
2005-08-09 07:12:00,138.241,138.249,138.241,138.249,76800001.0
2005-08-09 07:13:00,138.242,138.248,138.241,138.248,76700000.0
2005-08-09 07:14:00,138.245,138.255,138.245,138.25,151999998.0
2005-08-09 07:15:00,138.245,138.255,138.245,138.245,108799999.0
2005-08-09 07:16:00,138.248,138.263,138.248,138.252,91500000.0
2005-08-09 07:17:00,138.247,138.262,138.243,138.262,56700000.0
2005-08-09 07:18:00,138.257,138.26,138.25,138.255,108700000.0
2005-08-09 07:19:00,138.256,138.265,138.256,138.261,192400000.0
2005-08-09 07:20:00,138.254,138.27,138.254,138.267,62200000.0
2005-08-09 07:21:00,138.265,138.265,138.255,138.255,35300000.0
2005-08-09 07:22:00,138.259,138.268,138.259,138.265,125300003.0
2005-08-09 07:23:00,138.288,138.3,138.287,138.3,140500000.0
2005-08-09 07:24:00,138.295,138.301,138.284,138.301,80199998.0
2005-08-09 07:25:00,138.303,138.321,138.303,138.314,78499999.0
2005-08-09 07:26:00,138.32,138.321,138.31,138.31,25400000.0
2005-08-09 07:27:00,138.297,138.311,138.297,138.3,56000000.0
2005-08-09 07:28:00,138.313,138.337,138.313,138.337,111900001.0
2005-08-09 07:29:00,138.329,138.348,138.329,138.347,112199999.0
2005-08-09 07:30:00,138.349,138.355,138.34,138.345,77699999.0
2005-08-09 07:31:00,138.346,138.35,138.332,138.332,66100000.0
2005-08-09 07:32:00,138.341,138.347,138.341,138.346,22900000.0
2005-08-09 07:33:00,138.343,138.356,138.343,138.351,77400001.0
2005-08-09 07:34:00,138.353,138.375,138.353,138.375,162500000.0
2005-08-09 07:35:00,138.375,138.385,138.37,138.377,90299999.0
2005-08-09 07:36:00,138.372,138.39,138.372,138.379,61000000.0
2005-08-09 07:37:00,138.383,138.409,138.383,138.398,154699998.0
2005-08-09 07:38:00,138.407,138.434,138.407,138.434,89000003.0
2005-08-09 07:39:00,138.421,138.436,138.42,138.422,165500000.0
2005-08-09 07:40:00,138.417,138.433,138.417,138.43,123299998.0
2005-08-09 07:41:00,138.427,138.455,138.427,138.448,153500002.0
2005-08-09 07:42:00,138.445,138.464,138.437,138.464,58400000.0
2005-08-09 07:43:00,138.476,138.487,138.457,138.487,101199999.0
2005-08-09 07:44:00,138.487,138.497,138.479,138.49,248600007.0
2005-08-09 07:45:00,138.478,138.478,138.454,138.46,98300002.0
2005-08-09 07:46:00,138.458,138.469,138.458,138.463,48799999.0
2005-08-09 07:47:00,138.462,138.465,138.441,138.441,106799999.0
2005-08-09 07:48:00,138.478,138.544,138.478,138.53,93200001.0
2005-08-09 07:49:00,138.528,138.536,138.526,138.536,131699997.0
2005-08-09 07:50:00,138.544,138.554,138.535,138.55,43900000.0
2005-08-09 07:51:00,138.555,138.561,138.548,138.548,49600000.0
2005-08-09 07:52:00,138.528,138.552,138.525,138.525,140300000.0
2005-08-09 07:53:00,138.534,138.548,138.534,138.546,92700000.0
2005-08-09 07:54:00,138.567,138.649,138.567,138.641,71200000.0
2005-08-09 07:55:00,138.643,138.656,138.639,138.656,57600000.0
2005-08-09 07:56:00,138.664,138.705,138.664,138.69,65899999.0
2005-08-09 07:57:00,138.687,138.691,138.674,138.691,36000000.0
2005-08-09 07:58:00,138.704,138.704,138.665,138.665,60699999.0
2005-08-09 07:59:00,138.643,138.689,138.633,138.689,70899999.0
2005-08-09 08:00:00,138.692,138.692,138.636,138.636,60300000.0
2005-08-09 08:01:00,138.615,138.615,138.588,138.589,54999999.0
2005-08-09 08:02:00,138.583,138.59,138.573,138.59,50900001.0
2005-08-09 08:03:00,138.602,138.622,138.602,138.622,61100000.0
2005-08-09 08:04:00,138.615,138.615,138.55,138.558,166999998.0
2005-08-09 08:05:00,138.562,138.567,138.552,138.552,62900001.0
2005-08-09 08:06:00,138.549,138.57,138.549,138.566,127100001.0
2005-08-09 08:07:00,138.564,138.565,138.547,138.551,176399999.0
2005-08-09 08:08:00,138.552,138.578,138.552,138.578,21100000.0
2005-08-09 08:09:00,138.589,138.589,138.569,138.579,87499999.0
2005-08-09 08:10:00,138.585,138.585,138.573,138.578,95900000.0
2005-08-09 08:11:00,138.587,138.587,138.574,138.574,211599998.0
2005-08-09 08:12:00,138.573,138.583,138.568,138.568,89799999.0
2005-08-09 08:13:00,138.574,138.584,138.562,138.567,71099999.0
2005-08-09 08:14:00,138.551,138.555,138.538,138.545,98200000.0
2005-08-09 08:15:00,138.562,138.565,138.554,138.555,68400000.0
2005-08-09 08:16:00,138.545,138.547,138.538,138.546,121500000.0
2005-08-09 08:17:00,138.544,138.546,138.544,138.546,13600000.0
2005-08-09 08:18:00,138.542,138.542,138.518,138.518,21500000.0
2005-08-09 08:19:00,138.518,138.537,138.518,138.535,86399999.0
2005-08-09 08:20:00,138.512,138.54,138.511,138.525,107499999.0
2005-08-09 08:21:00,138.522,138.525,138.515,138.523,117799999.0
2005-08-09 08:22:00,138.525,138.537,138.525,138.537,64500000.0
2005-08-09 08:23:00,138.522,138.522,138.497,138.497,96700000.0
2005-08-09 08:24:00,138.499,138.499,138.493,138.498,110999997.0
2005-08-09 08:25:00,138.497,138.498,138.48,138.481,100900000.0
2005-08-09 08:26:00,138.49,138.495,138.486,138.486,85699999.0
2005-08-09 08:27:00,138.484,138.502,138.484,138.49,111099998.0
2005-08-09 08:28:00,138.497,138.497,138.48,138.48,102299999.0
2005-08-09 08:29:00,138.487,138.498,138.485,138.498,66899998.0
2005-08-09 08:30:00,138.503,138.513,138.496,138.497,92700000.0
2005-08-09 08:31:00,138.502,138.51,138.502,138.509,45900000.0
2005-08-09 08:32:00,138.514,138.516,138.514,138.516,13600000.0
2005-08-09 08:33:00,138.515,138.525,138.515,138.52,84200000.0
2005-08-09 08:34:00,138.513,138.532,138.513,138.532,149500000.0
2005-08-09 08:35:00,138.533,138.545,138.532,138.532,133500000.0
2005-08-09 08:36:00,138.535,138.541,138.528,138.537,126399999.0
2005-08-09 08:37:00,138.536,138.547,138.527,138.547,91499999.0
2005-08-09 08:38:00,138.538,138.572,138.536,138.571,81799999.0
2005-08-09 08:39:00,138.573,138.573,138.558,138.565,117499998.0
2005-08-09 08:40:00,138.561,138.572,138.56,138.572,84300000.0
2005-08-09 08:41:00,138.581,138.601,138.574,138.598,77899999.0
2005-08-09 08:42:00,138.598,138.601,138.585,138.59,106600001.0
2005-08-09 08:43:00,138.587,138.587,138.561,138.568,99899999.0
2005-08-09 08:44:00,138.57,138.582,138.57,138.582,83000001.0
2005-08-09 08:45:00,138.587,138.587,138.568,138.568,114100000.0
2005-08-09 08:46:00,138.562,138.575,138.548,138.559,156399999.0
2005-08-09 08:47:00,138.557,138.586,138.557,138.575,50300000.0
2005-08-09 08:48:00,138.574,138.579,138.565,138.578,115700001.0
2005-08-09 08:49:00,138.569,138.582,138.559,138.561,81200001.0
2005-08-09 08:50:00,138.559,138.563,138.547,138.563,102499999.0
2005-08-09 08:51:00,138.568,138.582,138.561,138.582,72800001.0
2005-08-09 08:52:00,138.578,138.578,138.569,138.571,109699999.0
2005-08-09 08:53:00,138.568,138.568,138.558,138.561,78200000.0
2005-08-09 08:54:00,138.558,138.565,138.557,138.565,39900000.0
2005-08-09 08:55:00,138.58,138.585,138.578,138.58,101900001.0
2005-08-09 08:56:00,138.585,138.591,138.58,138.584,77100000.0
2005-08-09 08:57:00,138.592,138.61,138.586,138.586,124300000.0
2005-08-09 08:58:00,138.588,138.614,138.588,138.605,68800000.0
2005-08-09 08:59:00,138.607,138.612,138.601,138.612,123799998.0
2005-08-09 09:00:00,138.606,138.606,138.592,138.592,63000000.0
2005-08-09 09:01:00,138.576,138.576,138.565,138.565,36700000.0
2005-08-09 09:02:00,138.572,138.573,138.562,138.567,54300000.0
2005-08-09 09:03:00,138.578,138.585,138.578,138.583,85900000.0
2005-08-09 09:04:00,138.577,138.577,138.555,138.555,58200000.0
2005-08-09 09:05:00,138.547,138.556,138.544,138.556,61599999.0
2005-08-09 09:06:00,138.562,138.573,138.561,138.561,38400000.0
2005-08-09 09:07:00,138.543,138.543,138.512,138.512,64900000.0
2005-08-09 09:08:00,138.515,138.548,138.51,138.548,68100000.0
2005-08-09 09:09:00,138.57,138.574,138.552,138.559,110800001.0
2005-08-09 09:10:00,138.546,138.568,138.546,138.568,93599999.0
2005-08-09 09:11:00,138.582,138.597,138.579,138.588,129400001.0
2005-08-09 09:12:00,138.576,138.581,138.569,138.58,106000000.0
2005-08-09 09:13:00,138.582,138.582,138.564,138.575,24800000.0
2005-08-09 09:14:00,138.591,138.598,138.579,138.581,109500000.0
2005-08-09 09:15:00,138.588,138.613,138.583,138.613,112699999.0
2005-08-09 09:16:00,138.613,138.621,138.611,138.613,62400001.0
2005-08-09 09:17:00,138.617,138.622,138.608,138.622,39300000.0
2005-08-09 09:18:00,138.62,138.625,138.62,138.625,49299999.0
2005-08-09 09:19:00,138.608,138.608,138.598,138.599,74399999.0
2005-08-09 09:20:00,138.593,138.611,138.591,138.605,49999999.0
2005-08-09 09:21:00,138.603,138.603,138.584,138.584,37800000.0
2005-08-09 09:22:00,138.599,138.599,138.589,138.599,136600001.0
2005-08-09 09:23:00,138.592,138.595,138.584,138.584,59999999.0
2005-08-09 09:24:00,138.587,138.595,138.574,138.574,177999998.0
2005-08-09 09:25:00,138.57,138.587,138.57,138.587,33600000.0
2005-08-09 09:26:00,138.577,138.577,138.566,138.57,82199999.0
2005-08-09 09:27:00,138.58,138.58,138.553,138.563,133800001.0
2005-08-09 09:28:00,138.553,138.566,138.539,138.547,107800000.0
2005-08-09 09:29:00,138.533,138.533,138.512,138.519,49900000.0
2005-08-09 09:30:00,138.525,138.526,138.519,138.525,47700000.0
2005-08-09 09:31:00,138.515,138.515,138.478,138.48,82399998.0
2005-08-09 09:32:00,138.472,138.494,138.472,138.482,108900001.0
2005-08-09 09:33:00,138.5,138.552,138.5,138.55,87499999.0
2005-08-09 09:34:00,138.545,138.545,138.532,138.544,93899998.0
2005-08-09 09:35:00,138.548,138.556,138.547,138.55,104299999.0
2005-08-09 09:36:00,138.55,138.55,138.529,138.543,98499999.0
2005-08-09 09:37:00,138.554,138.589,138.554,138.582,67599999.0
2005-08-09 09:38:00,138.58,138.58,138.56,138.567,41600000.0
2005-08-09 09:39:00,138.566,138.591,138.566,138.591,93899999.0
2005-08-09 09:40:00,138.605,138.615,138.599,138.602,102800001.0
2005-08-09 09:41:00,138.593,138.593,138.576,138.576,55299999.0
2005-08-09 09:42:00,138.58,138.608,138.58,138.598,80500001.0
2005-08-09 09:43:00,138.587,138.607,138.587,138.594,59200000.0
2005-08-09 09:44:00,138.594,138.599,138.59,138.593,108599999.0
2005-08-09 09:45:00,138.592,138.592,138.579,138.579,56700000.0
2005-08-09 09:46:00,138.582,138.601,138.582,138.592,37600000.0
2005-08-09 09:47:00,138.578,138.593,138.578,138.592,58900000.0
2005-08-09 09:48:00,138.592,138.605,138.592,138.595,118000001.0
2005-08-09 09:49:00,138.595,138.615,138.588,138.588,182700003.0
2005-08-09 09:50:00,138.583,138.605,138.58,138.605,60800001.0
2005-08-09 09:51:00,138.615,138.615,138.605,138.61,53100000.0
2005-08-09 09:52:00,138.605,138.608,138.595,138.595,38000000.0
2005-08-09 09:53:00,138.593,138.593,138.58,138.58,54700000.0
2005-08-09 09:54:00,138.577,138.605,138.576,138.605,55700001.0
2005-08-09 09:55:00,138.607,138.607,138.588,138.592,55900000.0
2005-08-09 09:56:00,138.584,138.604,138.584,138.588,111399999.0
2005-08-09 09:57:00,138.588,138.591,138.567,138.567,121399999.0
2005-08-09 09:58:00,138.57,138.579,138.56,138.572,85500000.0
2005-08-09 09:59:00,138.568,138.598,138.566,138.598,140400001.0
2005-08-09 10:00:00,138.588,138.595,138.581,138.595,64800000.0
2005-08-09 10:01:00,138.585,138.589,138.577,138.585,73700003.0
2005-08-09 10:02:00,138.587,138.601,138.585,138.598,112100000.0
2005-08-09 10:03:00,138.575,138.575,138.537,138.537,71400000.0
2005-08-09 10:04:00,138.547,138.549,138.514,138.521,66900001.0
2005-08-09 10:05:00,138.531,138.538,138.52,138.528,121599999.0
2005-08-09 10:06:00,138.536,138.542,138.525,138.542,97599998.0
2005-08-09 10:07:00,138.562,138.569,138.553,138.553,159700000.0
2005-08-09 10:08:00,138.558,138.558,138.553,138.558,77600002.0
2005-08-09 10:09:00,138.567,138.568,138.553,138.553,127000002.0
2005-08-09 10:10:00,138.558,138.558,138.548,138.548,43300000.0
2005-08-09 10:11:00,138.552,138.565,138.552,138.553,161499998.0
2005-08-09 10:12:00,138.548,138.549,138.541,138.541,101299999.0
2005-08-09 10:13:00,138.536,138.536,138.526,138.53,93500000.0
2005-08-09 10:14:00,138.524,138.534,138.524,138.53,55100000.0
2005-08-09 10:15:00,138.528,138.536,138.519,138.532,174900000.0
2005-08-09 10:16:00,138.538,138.557,138.538,138.543,148000003.0
2005-08-09 10:17:00,138.537,138.539,138.53,138.531,67700001.0
2005-08-09 10:18:00,138.533,138.551,138.533,138.543,119099997.0
2005-08-09 10:19:00,138.545,138.559,138.541,138.541,149599999.0
2005-08-09 10:20:00,138.53,138.542,138.526,138.542,187200004.0
2005-08-09 10:21:00,138.543,138.546,138.531,138.542,61899999.0
2005-08-09 10:22:00,138.545,138.59,138.545,138.59,91599999.0
2005-08-09 10:23:00,138.599,138.604,138.58,138.591,87500001.0
2005-08-09 10:24:00,138.59,138.59,138.572,138.581,104600000.0
2005-08-09 10:25:00,138.587,138.637,138.579,138.637,204300002.0
2005-08-09 10:26:00,138.635,138.635,138.614,138.614,158800003.0
2005-08-09 10:27:00,138.597,138.597,138.596,138.596,67700002.0
2005-08-09 10:28:00,138.558,138.601,138.558,138.601,145800000.0
2005-08-09 10:29:00,138.595,138.595,138.572,138.585,154000002.0
2005-08-09 10:30:00,138.592,138.596,138.575,138.58,78400000.0
2005-08-09 10:31:00,138.585,138.615,138.58,138.615,55500001.0
2005-08-09 10:32:00,138.622,138.629,138.617,138.617,73599999.0
2005-08-09 10:33:00,138.612,138.623,138.612,138.612,58600000.0
2005-08-09 10:34:00,138.604,138.604,138.591,138.6,51400001.0
2005-08-09 10:35:00,138.605,138.605,138.589,138.597,52000001.0
2005-08-09 10:36:00,138.593,138.614,138.591,138.605,116800000.0
2005-08-09 10:37:00,138.615,138.62,138.591,138.591,107899999.0
2005-08-09 10:38:00,138.59,138.595,138.587,138.587,68100000.0
2005-08-09 10:39:00,138.59,138.59,138.57,138.57,36000000.0
2005-08-09 10:40:00,138.573,138.576,138.557,138.57,113600000.0
2005-08-09 10:41:00,138.579,138.594,138.578,138.584,154599999.0
2005-08-09 10:42:00,138.589,138.602,138.586,138.591,28300000.0
2005-08-09 10:43:00,138.603,138.615,138.599,138.612,132100000.0
2005-08-09 10:44:00,138.608,138.622,138.602,138.62,112000000.0
2005-08-09 10:45:00,138.63,138.639,138.625,138.625,107600001.0
2005-08-09 10:46:00,138.613,138.642,138.599,138.642,76699997.0
2005-08-09 10:47:00,138.647,138.657,138.642,138.642,49000000.0
2005-08-09 10:48:00,138.631,138.631,138.59,138.593,99600002.0
2005-08-09 10:49:00,138.607,138.618,138.602,138.618,216000001.0
2005-08-09 10:50:00,138.625,138.634,138.598,138.609,122100001.0
2005-08-09 10:51:00,138.61,138.616,138.594,138.611,59200000.0
2005-08-09 10:52:00,138.596,138.626,138.596,138.615,88900000.0
2005-08-09 10:53:00,138.621,138.63,138.618,138.624,111500000.0
2005-08-09 10:54:00,138.64,138.645,138.627,138.635,120000000.0
2005-08-09 10:55:00,138.641,138.66,138.641,138.652,101500000.0
2005-08-09 10:56:00,138.653,138.668,138.649,138.662,86100000.0
2005-08-09 10:57:00,138.663,138.67,138.656,138.656,113899998.0
2005-08-09 10:58:00,138.634,138.634,138.621,138.628,37900000.0
2005-08-09 10:59:00,138.629,138.643,138.615,138.615,148500000.0
2005-08-09 11:00:00,138.621,138.621,138.603,138.619,106000001.0
2005-08-09 11:01:00,138.619,138.629,138.601,138.614,102200003.0
2005-08-09 11:02:00,138.61,138.61,138.589,138.597,36300000.0
2005-08-09 11:03:00,138.593,138.6,138.593,138.6,97200002.0
2005-08-09 11:04:00,138.604,138.61,138.597,138.604,82800001.0
2005-08-09 11:05:00,138.618,138.618,138.612,138.618,94100000.0
2005-08-09 11:06:00,138.617,138.622,138.603,138.612,83200001.0
2005-08-09 11:07:00,138.613,138.641,138.613,138.641,69199999.0
2005-08-09 11:08:00,138.643,138.655,138.641,138.642,79600001.0
2005-08-09 11:09:00,138.648,138.65,138.642,138.649,92400002.0
2005-08-09 11:10:00,138.648,138.655,138.642,138.642,67599999.0
2005-08-09 11:11:00,138.64,138.651,138.639,138.648,70800000.0
2005-08-09 11:12:00,138.654,138.654,138.639,138.649,113900001.0
2005-08-09 11:13:00,138.648,138.652,138.641,138.642,83400000.0
2005-08-09 11:14:00,138.633,138.651,138.633,138.651,101600000.0
2005-08-09 11:15:00,138.643,138.66,138.643,138.66,31200000.0
2005-08-09 11:16:00,138.656,138.658,138.643,138.658,92999999.0
2005-08-09 11:17:00,138.661,138.661,138.637,138.657,103699998.0
2005-08-09 11:18:00,138.662,138.662,138.643,138.643,49199999.0
2005-08-09 11:19:00,138.652,138.659,138.649,138.659,69100000.0
2005-08-09 11:20:00,138.654,138.663,138.652,138.654,126500001.0
2005-08-09 11:21:00,138.655,138.663,138.654,138.654,68600001.0
2005-08-09 11:22:00,138.655,138.66,138.655,138.66,59000000.0
2005-08-09 11:23:00,138.653,138.658,138.642,138.651,77299999.0
2005-08-09 11:24:00,138.657,138.657,138.642,138.645,188000002.0
2005-08-09 11:25:00,138.647,138.66,138.638,138.658,89300001.0
2005-08-09 11:26:00,138.655,138.66,138.655,138.66,64299999.0
2005-08-09 11:27:00,138.659,138.669,138.659,138.661,81399999.0
2005-08-09 11:28:00,138.656,138.667,138.644,138.661,78900002.0
2005-08-09 11:29:00,138.672,138.672,138.653,138.655,126400003.0
2005-08-09 11:30:00,138.663,138.677,138.663,138.667,156100000.0
2005-08-09 11:31:00,138.66,138.672,138.654,138.654,134399997.0
2005-08-09 11:32:00,138.655,138.663,138.652,138.652,80899998.0
2005-08-09 11:33:00,138.65,138.65,138.632,138.639,122700002.0
2005-08-09 11:34:00,138.642,138.642,138.624,138.627,87500001.0
2005-08-09 11:35:00,138.626,138.645,138.624,138.624,82100000.0
2005-08-09 11:36:00,138.626,138.626,138.584,138.598,181299996.0
2005-08-09 11:37:00,138.613,138.623,138.613,138.622,103800003.0
2005-08-09 11:38:00,138.617,138.622,138.608,138.618,53600000.0
2005-08-09 11:39:00,138.614,138.614,138.597,138.613,153700003.0
2005-08-09 11:40:00,138.608,138.61,138.603,138.605,53200000.0
2005-08-09 11:41:00,138.605,138.615,138.6,138.61,160699997.0
2005-08-09 11:42:00,138.608,138.617,138.602,138.61,176500003.0
2005-08-09 11:43:00,138.613,138.623,138.604,138.612,82600001.0
2005-08-09 11:44:00,138.619,138.625,138.612,138.614,70399999.0
2005-08-09 11:45:00,138.614,138.627,138.61,138.615,134300003.0
2005-08-09 11:46:00,138.605,138.61,138.605,138.605,71200000.0
2005-08-09 11:47:00,138.605,138.615,138.605,138.605,119400002.0
2005-08-09 11:48:00,138.608,138.612,138.595,138.595,90199999.0
2005-08-09 11:49:00,138.585,138.602,138.58,138.602,74000000.0
2005-08-09 11:50:00,138.605,138.615,138.599,138.615,72800000.0
2005-08-09 11:51:00,138.613,138.617,138.607,138.607,130700000.0
2005-08-09 11:52:00,138.592,138.605,138.592,138.6,94199997.0
2005-08-09 11:53:00,138.6,138.603,138.593,138.598,93499999.0
2005-08-09 11:54:00,138.598,138.603,138.59,138.593,95000000.0
2005-08-09 11:55:00,138.595,138.595,138.585,138.59,121300001.0
2005-08-09 11:56:00,138.598,138.598,138.59,138.59,111700001.0
2005-08-09 11:57:00,138.596,138.611,138.596,138.611,79299999.0
2005-08-09 11:58:00,138.615,138.615,138.607,138.61,86100002.0
2005-08-09 11:59:00,138.608,138.632,138.606,138.613,92199999.0
2005-08-09 12:00:00,138.605,138.605,138.587,138.6,99899999.0
2005-08-09 12:01:00,138.598,138.601,138.593,138.598,101499998.0
2005-08-09 12:02:00,138.6,138.605,138.595,138.597,95600000.0
2005-08-09 12:03:00,138.602,138.617,138.602,138.617,128299998.0
2005-08-09 12:04:00,138.623,138.63,138.608,138.63,135200003.0
2005-08-09 12:05:00,138.628,138.631,138.615,138.628,131500000.0
2005-08-09 12:06:00,138.632,138.638,138.63,138.638,40400000.0
2005-08-09 12:07:00,138.635,138.645,138.635,138.64,90399999.0
2005-08-09 12:08:00,138.64,138.645,138.635,138.635,54800001.0
2005-08-09 12:09:00,138.636,138.636,138.626,138.626,45600000.0
2005-08-09 12:10:00,138.635,138.635,138.63,138.63,62699999.0
2005-08-09 12:11:00,138.635,138.646,138.635,138.642,74100001.0
2005-08-09 12:12:00,138.64,138.646,138.64,138.642,36899999.0
2005-08-09 12:13:00,138.635,138.643,138.63,138.643,36800000.0
2005-08-09 12:14:00,138.645,138.647,138.626,138.647,161600000.0
2005-08-09 12:15:00,138.636,138.649,138.635,138.638,151400000.0
2005-08-09 12:16:00,138.641,138.654,138.639,138.653,47399999.0
2005-08-09 12:17:00,138.651,138.654,138.641,138.654,93100000.0
2005-08-09 12:18:00,138.66,138.676,138.63,138.668,41300000.0
2005-08-09 12:19:00,138.639,138.648,138.634,138.648,171400001.0
2005-08-09 12:20:00,138.651,138.656,138.639,138.64,116600002.0
2005-08-09 12:21:00,138.64,138.643,138.626,138.64,133099998.0
2005-08-09 12:22:00,138.64,138.647,138.64,138.645,31099999.0
2005-08-09 12:23:00,138.653,138.666,138.653,138.666,27200000.0
2005-08-09 12:24:00,138.663,138.663,138.646,138.652,123400002.0
2005-08-09 12:25:00,138.657,138.664,138.642,138.65,145600003.0
2005-08-09 12:26:00,138.657,138.704,138.657,138.7,91100000.0
2005-08-09 12:27:00,138.692,138.692,138.666,138.666,43900000.0
2005-08-09 12:28:00,138.665,138.68,138.665,138.675,71399999.0
2005-08-09 12:29:00,138.671,138.674,138.66,138.662,74400000.0
2005-08-09 12:30:00,138.665,138.673,138.661,138.667,93900000.0
2005-08-09 12:31:00,138.667,138.672,138.663,138.663,85000001.0
2005-08-09 12:32:00,138.669,138.672,138.663,138.663,117300000.0
2005-08-09 12:33:00,138.664,138.664,138.643,138.643,28100000.0
2005-08-09 12:34:00,138.62,138.62,138.577,138.607,62500000.0
2005-08-09 12:35:00,138.613,138.619,138.585,138.589,93800001.0
2005-08-09 12:36:00,138.607,138.607,138.586,138.601,130600001.0
2005-08-09 12:37:00,138.597,138.612,138.597,138.606,89500000.0
2005-08-09 12:38:00,138.604,138.619,138.604,138.613,72899998.0
2005-08-09 12:39:00,138.61,138.61,138.589,138.589,46200001.0
2005-08-09 12:40:00,138.597,138.613,138.596,138.613,16800000.0
2005-08-09 12:41:00,138.608,138.627,138.608,138.62,91100000.0
2005-08-09 12:42:00,138.625,138.635,138.615,138.615,38000000.0
2005-08-09 12:43:00,138.615,138.632,138.612,138.632,82300000.0
2005-08-09 12:44:00,138.64,138.68,138.64,138.68,70300000.0
2005-08-09 12:45:00,138.683,138.683,138.645,138.645,41700000.0
2005-08-09 12:46:00,138.65,138.658,138.645,138.645,62899999.0
2005-08-09 12:47:00,138.637,138.648,138.637,138.637,73100001.0
2005-08-09 12:48:00,138.642,138.642,138.625,138.627,107400001.0
2005-08-09 12:49:00,138.616,138.616,138.59,138.595,79500000.0
2005-08-09 12:50:00,138.593,138.593,138.573,138.587,38000000.0
2005-08-09 12:51:00,138.594,138.596,138.587,138.596,64000000.0
2005-08-09 12:52:00,138.596,138.599,138.587,138.587,95400000.0
2005-08-09 12:53:00,138.597,138.597,138.572,138.58,128400001.0
2005-08-09 12:54:00,138.569,138.591,138.569,138.588,124600000.0
2005-08-09 12:55:00,138.587,138.588,138.578,138.588,96500001.0
2005-08-09 12:56:00,138.59,138.595,138.588,138.588,104300000.0
2005-08-09 12:57:00,138.594,138.601,138.59,138.592,102199999.0
2005-08-09 12:58:00,138.597,138.603,138.585,138.601,85900000.0
2005-08-09 12:59:00,138.597,138.606,138.585,138.585,81899999.0
2005-08-09 13:00:00,138.588,138.592,138.58,138.592,60499999.0
2005-08-09 13:01:00,138.587,138.592,138.576,138.592,58400001.0
2005-08-09 13:02:00,138.594,138.605,138.589,138.594,64499999.0
2005-08-09 13:03:00,138.601,138.61,138.601,138.604,44800000.0
2005-08-09 13:04:00,138.604,138.615,138.6,138.615,37800000.0
2005-08-09 13:05:00,138.598,138.598,138.572,138.572,62100001.0
2005-08-09 13:06:00,138.577,138.597,138.574,138.595,65500000.0
2005-08-09 13:07:00,138.583,138.583,138.567,138.569,36800000.0
2005-08-09 13:08:00,138.57,138.575,138.559,138.567,136899999.0
2005-08-09 13:09:00,138.578,138.583,138.571,138.583,67099999.0
2005-08-09 13:10:00,138.581,138.602,138.581,138.592,93600000.0
2005-08-09 13:11:00,138.585,138.587,138.572,138.587,133000003.0
2005-08-09 13:12:00,138.58,138.58,138.573,138.573,81199999.0
2005-08-09 13:13:00,138.583,138.59,138.578,138.588,162400000.0
2005-08-09 13:14:00,138.573,138.578,138.568,138.578,83999998.0
2005-08-09 13:15:00,138.58,138.59,138.58,138.587,55500000.0
2005-08-09 13:16:00,138.582,138.582,138.57,138.57,77599999.0
2005-08-09 13:17:00,138.573,138.601,138.573,138.601,53500000.0
2005-08-09 13:18:00,138.595,138.602,138.582,138.602,94299999.0
2005-08-09 13:19:00,138.597,138.601,138.593,138.598,44199999.0
2005-08-09 13:20:00,138.616,138.62,138.605,138.617,84000000.0
2005-08-09 13:21:00,138.621,138.641,138.621,138.641,83900000.0
2005-08-09 13:22:00,138.648,138.648,138.633,138.633,91400000.0
2005-08-09 13:23:00,138.64,138.644,138.632,138.642,48800000.0
2005-08-09 13:24:00,138.64,138.64,138.632,138.637,83000001.0
2005-08-09 13:25:00,138.649,138.651,138.64,138.642,52199999.0
2005-08-09 13:26:00,138.641,138.651,138.64,138.651,61300000.0
2005-08-09 13:27:00,138.65,138.65,138.641,138.641,117400000.0
2005-08-09 13:28:00,138.629,138.65,138.623,138.65,114500000.0
2005-08-09 13:29:00,138.652,138.657,138.649,138.657,125099999.0
2005-08-09 13:30:00,138.656,138.656,138.647,138.65,45899999.0
2005-08-09 13:31:00,138.642,138.642,138.632,138.642,75000000.0
2005-08-09 13:32:00,138.632,138.65,138.628,138.628,91500002.0
2005-08-09 13:33:00,138.633,138.641,138.623,138.635,68000000.0
2005-08-09 13:34:00,138.622,138.626,138.614,138.625,124599999.0
2005-08-09 13:35:00,138.614,138.63,138.614,138.624,95000000.0
2005-08-09 13:36:00,138.627,138.628,138.621,138.628,93900000.0
2005-08-09 13:37:00,138.624,138.637,138.624,138.637,119100001.0
2005-08-09 13:38:00,138.64,138.64,138.635,138.64,6600000.0
2005-08-09 13:39:00,138.629,138.632,138.624,138.632,185399998.0
2005-08-09 13:40:00,138.635,138.649,138.615,138.626,79100000.0
2005-08-09 13:41:00,138.633,138.633,138.631,138.632,36000000.0
2005-08-09 13:42:00,138.631,138.644,138.631,138.644,167199997.0
2005-08-09 13:43:00,138.642,138.664,138.636,138.658,87200001.0
2005-08-09 13:44:00,138.655,138.669,138.65,138.65,147199996.0
2005-08-09 13:45:00,138.655,138.668,138.655,138.657,53500000.0
2005-08-09 13:46:00,138.667,138.676,138.663,138.671,72300000.0
2005-08-09 13:47:00,138.657,138.661,138.656,138.659,46799999.0
2005-08-09 13:48:00,138.652,138.652,138.651,138.651,33899999.0
2005-08-09 13:49:00,138.643,138.647,138.643,138.645,32800000.0
2005-08-09 13:50:00,138.662,138.676,138.657,138.657,40000000.0
2005-08-09 13:51:00,138.653,138.653,138.641,138.647,25300000.0
2005-08-09 13:52:00,138.643,138.651,138.633,138.638,99400001.0
2005-08-09 13:53:00,138.64,138.648,138.634,138.634,68200001.0
2005-08-09 13:54:00,138.633,138.633,138.619,138.622,36400000.0
2005-08-09 13:55:00,138.627,138.647,138.627,138.638,44000000.0
2005-08-09 13:56:00,138.645,138.667,138.645,138.651,49599999.0
2005-08-09 13:57:00,138.643,138.648,138.643,138.643,103700000.0
2005-08-09 13:58:00,138.657,138.671,138.645,138.645,60500001.0
2005-08-09 13:59:00,138.639,138.644,138.622,138.622,32800000.0
2005-08-09 14:00:00,138.633,138.634,138.62,138.625,126399998.0
2005-08-09 14:01:00,138.621,138.624,138.609,138.615,158799996.0
2005-08-09 14:02:00,138.603,138.603,138.594,138.601,149500001.0
2005-08-09 14:03:00,138.6,138.604,138.588,138.588,129399998.0
2005-08-09 14:04:00,138.591,138.593,138.567,138.575,60800000.0
2005-08-09 14:05:00,138.568,138.568,138.557,138.558,79900002.0
2005-08-09 14:06:00,138.547,138.547,138.529,138.529,88500001.0
2005-08-09 14:07:00,138.53,138.552,138.53,138.547,106800002.0
2005-08-09 14:08:00,138.552,138.569,138.551,138.559,128800000.0
2005-08-09 14:09:00,138.555,138.567,138.555,138.562,20000000.0
2005-08-09 14:10:00,138.568,138.583,138.568,138.573,90500000.0
2005-08-09 14:11:00,138.59,138.595,138.585,138.585,65899999.0
2005-08-09 14:12:00,138.595,138.595,138.581,138.594,84200001.0
2005-08-09 14:13:00,138.586,138.609,138.586,138.606,94200000.0
2005-08-09 14:14:00,138.618,138.625,138.614,138.614,106899998.0
2005-08-09 14:15:00,138.615,138.622,138.606,138.622,91300000.0
2005-08-09 14:16:00,138.613,138.613,138.596,138.599,58900001.0
2005-08-09 14:17:00,138.594,138.596,138.594,138.596,18400000.0
2005-08-09 14:18:00,138.594,138.607,138.592,138.601,48900000.0
2005-08-09 14:19:00,138.595,138.597,138.59,138.59,37600000.0
2005-08-09 14:20:00,138.591,138.604,138.588,138.604,45200001.0
2005-08-09 14:21:00,138.593,138.602,138.592,138.592,137400000.0
2005-08-09 14:22:00,138.602,138.613,138.597,138.604,113100002.0
2005-08-09 14:23:00,138.6,138.603,138.58,138.58,85200001.0
2005-08-09 14:24:00,138.588,138.588,138.569,138.584,41100000.0
2005-08-09 14:25:00,138.571,138.575,138.554,138.575,71600001.0
2005-08-09 14:26:00,138.577,138.585,138.573,138.585,55599999.0
2005-08-09 14:27:00,138.597,138.598,138.58,138.591,126900000.0
2005-08-09 14:28:00,138.59,138.597,138.575,138.575,149400001.0
2005-08-09 14:29:00,138.575,138.591,138.575,138.583,85500000.0
2005-08-09 14:30:00,138.578,138.594,138.57,138.592,138899999.0
2005-08-09 14:31:00,138.598,138.612,138.596,138.608,88499998.0
2005-08-09 14:32:00,138.599,138.599,138.548,138.548,84299999.0
2005-08-09 14:33:00,138.536,138.541,138.526,138.526,88599998.0
2005-08-09 14:34:00,138.525,138.534,138.525,138.53,128000002.0
2005-08-09 14:35:00,138.522,138.526,138.512,138.519,150200003.0
2005-08-09 14:36:00,138.52,138.538,138.512,138.536,64000000.0
2005-08-09 14:37:00,138.55,138.55,138.526,138.527,65199999.0
2005-08-09 14:38:00,138.508,138.519,138.505,138.512,87200000.0
2005-08-09 14:39:00,138.517,138.523,138.499,138.51,82900000.0
2005-08-09 14:40:00,138.505,138.506,138.498,138.504,95899999.0
2005-08-09 14:41:00,138.503,138.512,138.498,138.498,73400001.0
2005-08-09 14:42:00,138.495,138.51,138.484,138.49,95200000.0
2005-08-09 14:43:00,138.495,138.495,138.472,138.472,90400001.0
2005-08-09 14:44:00,138.488,138.499,138.485,138.485,100500000.0
2005-08-09 14:45:00,138.492,138.494,138.479,138.489,111600001.0
2005-08-09 14:46:00,138.488,138.488,138.465,138.465,92700000.0
2005-08-09 14:47:00,138.466,138.473,138.451,138.462,68400001.0
2005-08-09 14:48:00,138.467,138.467,138.453,138.454,101499998.0
2005-08-09 14:49:00,138.441,138.441,138.403,138.403,24800000.0
2005-08-09 14:50:00,138.41,138.414,138.387,138.394,49999999.0
2005-08-09 14:51:00,138.386,138.398,138.375,138.398,109299997.0
2005-08-09 14:52:00,138.391,138.391,138.385,138.385,40600000.0
2005-08-09 14:53:00,138.377,138.389,138.337,138.337,70899999.0
2005-08-09 14:54:00,138.318,138.318,138.317,138.317,28800000.0
2005-08-09 14:55:00,138.294,138.318,138.294,138.318,110100001.0
2005-08-09 14:56:00,138.326,138.33,138.319,138.329,131999999.0
2005-08-09 14:57:00,138.332,138.332,138.322,138.328,37600000.0
2005-08-09 14:58:00,138.326,138.328,138.318,138.318,62500000.0
2005-08-09 14:59:00,138.331,138.338,138.318,138.318,57499999.0
2005-08-09 15:00:00,138.325,138.325,138.312,138.32,35200000.0
2005-08-09 15:01:00,138.31,138.31,138.294,138.308,108099999.0
2005-08-09 15:02:00,138.306,138.317,138.306,138.31,101600002.0
2005-08-09 15:03:00,138.3,138.3,138.28,138.283,51400000.0
2005-08-09 15:04:00,138.278,138.292,138.271,138.281,114399999.0
2005-08-09 15:05:00,138.28,138.299,138.28,138.293,96700000.0
2005-08-09 15:06:00,138.3,138.3,138.282,138.293,35200000.0
2005-08-09 15:07:00,138.296,138.298,138.28,138.28,97100001.0
2005-08-09 15:08:00,138.292,138.322,138.292,138.318,56000000.0
2005-08-09 15:09:00,138.31,138.392,138.31,138.382,120099998.0
2005-08-09 15:10:00,138.37,138.397,138.362,138.397,116599997.0
2005-08-09 15:11:00,138.383,138.394,138.381,138.389,109199998.0
2005-08-09 15:12:00,138.387,138.387,138.366,138.383,176499998.0
2005-08-09 15:13:00,138.385,138.385,138.366,138.379,150899997.0
2005-08-09 15:14:00,138.387,138.388,138.363,138.363,156700001.0
2005-08-09 15:15:00,138.35,138.372,138.35,138.368,63900000.0
2005-08-09 15:16:00,138.372,138.382,138.372,138.375,101800002.0
2005-08-09 15:17:00,138.383,138.386,138.374,138.38,97699999.0
2005-08-09 15:18:00,138.378,138.39,138.375,138.375,109799999.0
2005-08-09 15:19:00,138.384,138.395,138.38,138.384,92100000.0
2005-08-09 15:20:00,138.383,138.402,138.383,138.402,76700000.0
2005-08-09 15:21:00,138.392,138.399,138.385,138.385,51699999.0
2005-08-09 15:22:00,138.389,138.4,138.386,138.388,64699999.0
2005-08-09 15:23:00,138.375,138.395,138.374,138.38,115799999.0
2005-08-09 15:24:00,138.388,138.391,138.382,138.382,59299998.0
2005-08-09 15:25:00,138.387,138.387,138.374,138.375,118200000.0
2005-08-09 15:26:00,138.388,138.39,138.352,138.354,166499997.0
2005-08-09 15:27:00,138.363,138.377,138.363,138.365,63400000.0
2005-08-09 15:28:00,138.379,138.389,138.374,138.387,61400000.0
2005-08-09 15:29:00,138.383,138.383,138.36,138.36,161299999.0
2005-08-09 15:30:00,138.352,138.352,138.331,138.331,48300000.0
2005-08-09 15:31:00,138.322,138.339,138.322,138.329,37900000.0
2005-08-09 15:32:00,138.344,138.352,138.332,138.349,177300002.0
2005-08-09 15:33:00,138.349,138.349,138.314,138.314,137199999.0
2005-08-09 15:34:00,138.311,138.318,138.306,138.318,94099999.0
2005-08-09 15:35:00,138.32,138.32,138.301,138.305,37800000.0
2005-08-09 15:36:00,138.313,138.317,138.298,138.298,144400002.0
2005-08-09 15:37:00,138.302,138.303,138.29,138.298,53500000.0
2005-08-09 15:38:00,138.292,138.294,138.279,138.279,66000002.0
2005-08-09 15:39:00,138.277,138.286,138.277,138.282,69499998.0
2005-08-09 15:40:00,138.278,138.283,138.265,138.265,85500001.0
2005-08-09 15:41:00,138.265,138.265,138.239,138.247,89999998.0
2005-08-09 15:42:00,138.245,138.259,138.245,138.252,28200000.0
2005-08-09 15:43:00,138.245,138.27,138.245,138.27,47200000.0
2005-08-09 15:44:00,138.266,138.272,138.264,138.272,80399999.0
2005-08-09 15:45:00,138.278,138.28,138.277,138.278,43200000.0
2005-08-09 15:46:00,138.264,138.284,138.264,138.266,57499999.0
2005-08-09 15:47:00,138.263,138.267,138.247,138.26,123799999.0
2005-08-09 15:48:00,138.27,138.27,138.252,138.258,86200000.0
2005-08-09 15:49:00,138.256,138.256,138.239,138.239,82800001.0
2005-08-09 15:50:00,138.24,138.244,138.225,138.225,44300000.0
2005-08-09 15:51:00,138.222,138.228,138.219,138.228,71799999.0
2005-08-09 15:52:00,138.24,138.246,138.238,138.24,101500002.0
2005-08-09 15:53:00,138.256,138.27,138.25,138.25,118400000.0
2005-08-09 15:54:00,138.247,138.27,138.245,138.27,95999999.0
2005-08-09 15:55:00,138.268,138.284,138.261,138.283,93599999.0
2005-08-09 15:56:00,138.284,138.296,138.284,138.286,76800001.0
2005-08-09 15:57:00,138.299,138.312,138.298,138.312,94300002.0
2005-08-09 15:58:00,138.315,138.366,138.315,138.366,76300000.0
2005-08-09 15:59:00,138.371,138.393,138.362,138.393,72200000.0
2005-08-09 16:00:00,138.398,138.412,138.393,138.393,52100000.0
2005-08-09 16:01:00,138.389,138.389,138.384,138.386,106200000.0
2005-08-09 16:02:00,138.388,138.39,138.368,138.381,107100000.0
2005-08-09 16:03:00,138.381,138.381,138.368,138.373,37300000.0
2005-08-09 16:04:00,138.372,138.374,138.347,138.347,20000000.0
2005-08-09 16:05:00,138.344,138.349,138.344,138.346,59500000.0
2005-08-09 16:06:00,138.344,138.352,138.344,138.352,106400002.0
2005-08-09 16:07:00,138.357,138.358,138.343,138.343,28600000.0
2005-08-09 16:08:00,138.342,138.35,138.341,138.346,76699999.0
2005-08-09 16:09:00,138.338,138.352,138.334,138.352,116100000.0
2005-08-09 16:10:00,138.357,138.357,138.302,138.319,108199999.0
2005-08-09 16:11:00,138.317,138.317,138.299,138.3,54299999.0
2005-08-09 16:12:00,138.29,138.314,138.29,138.297,60800000.0
2005-08-09 16:13:00,138.31,138.318,138.304,138.318,165399997.0
2005-08-09 16:14:00,138.323,138.332,138.306,138.332,73900000.0
2005-08-09 16:15:00,138.335,138.335,138.322,138.329,43200000.0
2005-08-09 16:16:00,138.331,138.337,138.316,138.316,67200001.0
2005-08-09 16:17:00,138.327,138.335,138.32,138.33,118099999.0
2005-08-09 16:18:00,138.332,138.332,138.309,138.317,59200000.0
2005-08-09 16:19:00,138.312,138.315,138.302,138.305,30200000.0
2005-08-09 16:20:00,138.31,138.315,138.307,138.315,59899999.0
2005-08-09 16:21:00,138.316,138.326,138.31,138.326,56700000.0
2005-08-09 16:22:00,138.312,138.324,138.312,138.32,173100004.0
2005-08-09 16:23:00,138.321,138.321,138.303,138.303,101999998.0
2005-08-09 16:24:00,138.307,138.326,138.307,138.313,68600001.0
2005-08-09 16:25:00,138.322,138.331,138.317,138.331,76600002.0
2005-08-09 16:26:00,138.326,138.326,138.315,138.315,28000000.0
2005-08-09 16:27:00,138.32,138.333,138.32,138.332,40800000.0
2005-08-09 16:28:00,138.332,138.334,138.323,138.323,114899998.0
2005-08-09 16:29:00,138.318,138.334,138.318,138.318,160100000.0
2005-08-09 16:30:00,138.324,138.343,138.32,138.343,109299998.0
2005-08-09 16:31:00,138.337,138.347,138.329,138.33,62100000.0
2005-08-09 16:32:00,138.325,138.332,138.325,138.33,68699999.0
2005-08-09 16:33:00,138.333,138.341,138.316,138.33,42200000.0
2005-08-09 16:34:00,138.325,138.328,138.306,138.314,148800002.0
2005-08-09 16:35:00,138.316,138.316,138.305,138.305,55199999.0
2005-08-09 16:36:00,138.309,138.323,138.305,138.305,63000000.0
2005-08-09 16:37:00,138.303,138.314,138.302,138.302,103400000.0
2005-08-09 16:38:00,138.301,138.313,138.299,138.313,71200001.0
2005-08-09 16:39:00,138.31,138.315,138.303,138.315,128299998.0
2005-08-09 16:40:00,138.311,138.319,138.309,138.312,58400000.0
2005-08-09 16:41:00,138.31,138.311,138.296,138.306,61100000.0
2005-08-09 16:42:00,138.319,138.321,138.315,138.315,114600000.0
2005-08-09 16:43:00,138.317,138.321,138.306,138.306,80100002.0
2005-08-09 16:44:00,138.304,138.309,138.298,138.309,109300001.0
2005-08-09 16:45:00,138.315,138.315,138.308,138.31,67900000.0
2005-08-09 16:46:00,138.306,138.306,138.29,138.296,118200000.0
2005-08-09 16:47:00,138.318,138.335,138.318,138.335,67399999.0
2005-08-09 16:48:00,138.335,138.357,138.335,138.343,72400000.0
2005-08-09 16:49:00,138.342,138.347,138.339,138.347,122300002.0
2005-08-09 16:50:00,138.357,138.358,138.353,138.353,91000000.0
2005-08-09 16:51:00,138.35,138.355,138.343,138.35,94000000.0
2005-08-09 16:52:00,138.348,138.355,138.341,138.345,65400000.0
2005-08-09 16:53:00,138.344,138.361,138.344,138.348,72000000.0
2005-08-09 16:54:00,138.348,138.348,138.332,138.335,135300001.0
2005-08-09 16:55:00,138.331,138.333,138.325,138.325,44400000.0
2005-08-09 16:56:00,138.335,138.353,138.319,138.333,104600002.0
2005-08-09 16:57:00,138.336,138.348,138.336,138.342,86699999.0
2005-08-09 16:58:00,138.342,138.342,138.31,138.316,82899999.0
2005-08-09 16:59:00,138.317,138.317,138.301,138.301,76999998.0
2005-08-09 17:00:00,138.3,138.304,138.279,138.284,122299998.0
2005-08-09 17:01:00,138.275,138.275,138.259,138.262,38700000.0
2005-08-09 17:02:00,138.267,138.269,138.249,138.26,217700002.0
2005-08-09 17:03:00,138.26,138.269,138.257,138.263,110100001.0
2005-08-09 17:04:00,138.257,138.3,138.257,138.3,111500001.0
2005-08-09 17:05:00,138.298,138.323,138.297,138.316,84499999.0
2005-08-09 17:06:00,138.315,138.327,138.315,138.327,27799999.0
2005-08-09 17:07:00,138.333,138.354,138.324,138.35,57700000.0
2005-08-09 17:08:00,138.351,138.362,138.351,138.358,122199998.0
2005-08-09 17:09:00,138.359,138.36,138.353,138.353,75200000.0
2005-08-09 17:10:00,138.353,138.362,138.35,138.353,118499999.0
2005-08-09 17:11:00,138.359,138.359,138.348,138.348,70400000.0
2005-08-09 17:12:00,138.351,138.351,138.339,138.342,99800002.0
2005-08-09 17:13:00,138.333,138.336,138.325,138.336,85500000.0
2005-08-09 17:14:00,138.335,138.335,138.33,138.33,24000000.0
2005-08-09 17:15:00,138.32,138.328,138.32,138.328,83899998.0
2005-08-09 17:16:00,138.324,138.34,138.321,138.333,71500000.0
2005-08-09 17:17:00,138.338,138.357,138.334,138.357,128800001.0
2005-08-09 17:18:00,138.349,138.349,138.33,138.338,73599999.0
2005-08-09 17:19:00,138.34,138.345,138.335,138.34,106300002.0
2005-08-09 17:20:00,138.326,138.327,138.314,138.314,73600000.0
2005-08-09 17:21:00,138.325,138.34,138.325,138.325,123999999.0
2005-08-09 17:22:00,138.312,138.32,138.305,138.31,59099999.0
2005-08-09 17:23:00,138.308,138.309,138.293,138.293,165799997.0
2005-08-09 17:24:00,138.287,138.306,138.287,138.3,67900000.0
2005-08-09 17:25:00,138.293,138.307,138.293,138.298,143100001.0
2005-08-09 17:26:00,138.298,138.309,138.295,138.295,94300000.0
2005-08-09 17:27:00,138.284,138.301,138.284,138.301,89800001.0
2005-08-09 17:28:00,138.296,138.3,138.29,138.297,31300000.0
2005-08-09 17:29:00,138.303,138.308,138.297,138.303,89899998.0
2005-08-09 17:30:00,138.295,138.295,138.282,138.282,53400001.0
2005-08-09 17:31:00,138.286,138.293,138.279,138.293,136500001.0
2005-08-09 17:32:00,138.293,138.293,138.273,138.285,97299999.0
2005-08-09 17:33:00,138.283,138.29,138.283,138.29,131600000.0
2005-08-09 17:34:00,138.292,138.297,138.284,138.297,73599999.0
2005-08-09 17:35:00,138.301,138.301,138.286,138.288,85700001.0
2005-08-09 17:36:00,138.297,138.299,138.28,138.293,139400002.0
2005-08-09 17:37:00,138.297,138.303,138.288,138.295,85799999.0
2005-08-09 17:38:00,138.297,138.297,138.291,138.297,35400000.0
2005-08-09 17:39:00,138.297,138.315,138.297,138.303,22000000.0
2005-08-09 17:40:00,138.293,138.3,138.293,138.299,51100000.0
2005-08-09 17:41:00,138.303,138.315,138.298,138.298,143699998.0
2005-08-09 17:42:00,138.31,138.313,138.307,138.307,47100000.0
2005-08-09 17:43:00,138.319,138.319,138.31,138.318,126300000.0
2005-08-09 17:44:00,138.325,138.325,138.315,138.325,94200001.0
2005-08-09 17:45:00,138.328,138.33,138.319,138.33,62600001.0
2005-08-09 17:46:00,138.325,138.335,138.325,138.335,14400000.0
2005-08-09 17:47:00,138.335,138.335,138.322,138.322,54300000.0
2005-08-09 17:48:00,138.329,138.332,138.314,138.332,63700000.0
2005-08-09 17:49:00,138.325,138.335,138.325,138.33,26600000.0
2005-08-09 17:50:00,138.326,138.326,138.312,138.325,41600001.0
2005-08-09 17:51:00,138.33,138.334,138.322,138.328,90799999.0
2005-08-09 17:52:00,138.328,138.359,138.309,138.356,97800000.0
2005-08-09 17:53:00,138.323,138.332,138.323,138.33,51100001.0
2005-08-09 17:54:00,138.317,138.332,138.312,138.332,100000002.0
2005-08-09 17:55:00,138.334,138.35,138.334,138.342,163100001.0
2005-08-09 17:56:00,138.343,138.35,138.34,138.342,31000000.0
2005-08-09 17:57:00,138.347,138.354,138.337,138.352,18500000.0
2005-08-09 17:58:00,138.36,138.375,138.359,138.359,128600003.0
2005-08-09 17:59:00,138.355,138.362,138.353,138.357,39600000.0
2005-08-09 18:00:00,138.35,138.353,138.341,138.342,113899998.0
2005-08-09 18:01:00,138.336,138.353,138.336,138.349,1526300007.0
2005-08-09 18:02:00,138.36,138.36,138.34,138.34,1565399998.0
2005-08-09 18:03:00,138.33,138.34,138.33,138.34,1565399998.0
2005-08-09 18:04:00,138.347,138.352,138.336,138.34,1565399998.0
2005-08-09 18:05:00,138.339,138.347,138.331,138.343,1587499999.0
2005-08-09 18:06:00,138.323,138.332,138.303,138.332,1021300005.0
2005-08-09 18:07:00,138.336,138.353,138.333,138.353,1557499995.0
2005-08-09 18:08:00,138.358,138.372,138.355,138.371,1774699992.0
2005-08-09 18:09:00,138.381,138.381,138.352,138.353,1401299995.0
2005-08-09 18:10:00,138.347,138.359,138.34,138.349,1048400000.0
2005-08-09 18:11:00,138.353,138.353,138.337,138.347,661899999.0
2005-08-09 18:12:00,138.34,138.347,138.335,138.34,794000004.0
2005-08-09 18:13:00,138.341,138.341,138.322,138.334,1336899994.0
2005-08-09 18:14:00,138.325,138.325,138.314,138.323,1359700002.0
2005-08-09 18:15:00,138.325,138.328,138.315,138.32,1703200003.0
2005-08-09 18:16:00,138.316,138.322,138.303,138.315,1375300009.0
2005-08-09 18:17:00,138.32,138.325,138.315,138.317,795400000.0
2005-08-09 18:18:00,138.323,138.323,138.315,138.316,503099999.0
2005-08-09 18:19:00,138.314,138.322,138.3,138.304,670299998.0
2005-08-09 18:20:00,138.303,138.327,138.301,138.313,1635199997.0
2005-08-09 18:21:00,138.316,138.337,138.314,138.337,1233100006.0
2005-08-09 18:22:00,138.337,138.343,138.326,138.337,1070600002.0
2005-08-09 18:23:00,138.332,138.345,138.332,138.335,1428299997.0
2005-08-09 18:24:00,138.329,138.333,138.316,138.326,1014299995.0
2005-08-09 18:25:00,138.308,138.358,138.3,138.32,1087899995.0
2005-08-09 18:26:00,138.333,138.353,138.333,138.346,1075899994.0
2005-08-09 18:27:00,138.354,138.366,138.337,138.337,576200002.0
2005-08-09 18:28:00,138.347,138.356,138.345,138.35,821299998.0
2005-08-09 18:29:00,138.352,138.393,138.334,138.391,642299997.0
2005-08-09 18:30:00,138.35,138.361,138.341,138.357,579800002.0
2005-08-09 18:31:00,138.356,138.356,138.335,138.353,1082800001.0
2005-08-09 18:32:00,138.349,138.349,138.329,138.347,1536199993.0
2005-08-09 18:33:00,138.347,138.353,138.335,138.339,1519399998.0
2005-08-09 18:34:00,138.338,138.349,138.335,138.349,1181900002.0
2005-08-09 18:35:00,138.359,138.367,138.352,138.353,1023799997.0
2005-08-09 18:36:00,138.353,138.377,138.353,138.373,713599988.0
2005-08-09 18:37:00,138.363,138.363,138.343,138.357,546800001.0
2005-08-09 18:38:00,138.363,138.364,138.348,138.364,342799998.0
2005-08-09 18:39:00,138.36,138.375,138.36,138.363,378099995.0
2005-08-09 18:40:00,138.339,138.389,138.338,138.386,1133500003.0
2005-08-09 18:41:00,138.362,138.373,138.356,138.373,409500003.0
2005-08-09 18:42:00,138.382,138.417,138.382,138.39,703800001.0
2005-08-09 18:43:00,138.389,138.396,138.373,138.373,260199998.0
2005-08-09 18:44:00,138.388,138.402,138.378,138.402,398200002.0
2005-08-09 18:45:00,138.398,138.406,138.375,138.375,311899998.0
2005-08-09 18:46:00,138.371,138.382,138.367,138.382,578799996.0
2005-08-09 18:47:00,138.383,138.404,138.383,138.404,225399997.0
2005-08-09 18:48:00,138.398,138.406,138.382,138.393,527200003.0
2005-08-09 18:49:00,138.393,138.407,138.384,138.384,543899997.0
2005-08-09 18:50:00,138.397,138.406,138.385,138.406,704199994.0
2005-08-09 18:51:00,138.407,138.407,138.385,138.395,453899992.0
2005-08-09 18:52:00,138.391,138.392,138.36,138.376,669900000.0
2005-08-09 18:53:00,138.372,138.383,138.36,138.36,1099099999.0
2005-08-09 18:54:00,138.363,138.383,138.353,138.374,852899996.0
2005-08-09 18:55:00,138.373,138.382,138.36,138.373,999699995.0
2005-08-09 18:56:00,138.374,138.381,138.364,138.374,441700001.0
2005-08-09 18:57:00,138.376,138.376,138.339,138.339,431700002.0
2005-08-09 18:58:00,138.347,138.379,138.333,138.333,546199997.0
2005-08-09 18:59:00,138.338,138.346,138.315,138.332,710199996.0
2005-08-09 19:00:00,138.325,138.337,138.323,138.323,401400005.0
2005-08-09 19:01:00,138.322,138.332,138.32,138.329,441400001.0
2005-08-09 19:02:00,138.327,138.351,138.327,138.338,252399999.0
2005-08-09 19:03:00,138.329,138.377,138.329,138.343,826399993.0
2005-08-09 19:04:00,138.344,138.375,138.344,138.375,490699996.0
2005-08-09 19:05:00,138.379,138.379,138.342,138.342,644299996.0
2005-08-09 19:06:00,138.345,138.363,138.34,138.343,799899994.0
2005-08-09 19:07:00,138.34,138.35,138.332,138.342,857899997.0
2005-08-09 19:08:00,138.348,138.365,138.346,138.346,772499998.0
2005-08-09 19:09:00,138.362,138.392,138.334,138.358,744099998.0
2005-08-09 19:10:00,138.358,138.368,138.357,138.368,184100001.0
2005-08-09 19:11:00,138.367,138.37,138.356,138.356,493400003.0
2005-08-09 19:12:00,138.358,138.37,138.339,138.37,345599997.0
2005-08-09 19:13:00,138.375,138.375,138.37,138.375,169899999.0
2005-08-09 19:14:00,138.371,138.387,138.371,138.387,265100002.0
2005-08-09 19:15:00,138.404,138.417,138.395,138.398,893600002.0
2005-08-09 19:16:00,138.393,138.395,138.382,138.395,377599997.0
2005-08-09 19:17:00,138.393,138.406,138.392,138.396,412800003.0
2005-08-09 19:18:00,138.4,138.407,138.395,138.4,398899998.0
2005-08-09 19:19:00,138.4,138.408,138.392,138.407,550000000.0
2005-08-09 19:20:00,138.412,138.412,138.393,138.407,327999998.0
2005-08-09 19:21:00,138.415,138.415,138.405,138.41,551599991.0
2005-08-09 19:22:00,138.406,138.411,138.398,138.405,79900000.0
2005-08-09 19:23:00,138.417,138.426,138.409,138.412,1134399995.0
2005-08-09 19:24:00,138.414,138.438,138.402,138.413,436700000.0
2005-08-09 19:25:00,138.405,138.412,138.394,138.394,556099996.0
2005-08-09 19:26:00,138.389,138.405,138.386,138.388,1296299992.0
2005-08-09 19:27:00,138.386,138.4,138.386,138.398,742899996.0
2005-08-09 19:28:00,138.396,138.4,138.384,138.388,707400006.0
2005-08-09 19:29:00,138.385,138.389,138.382,138.386,391500000.0
2005-08-09 19:30:00,138.39,138.396,138.382,138.39,866099997.0
2005-08-09 19:31:00,138.392,138.405,138.385,138.387,686599996.0
2005-08-09 19:32:00,138.383,138.416,138.383,138.416,781399999.0
2005-08-09 19:33:00,138.419,138.423,138.409,138.423,498299999.0
2005-08-09 19:34:00,138.422,138.422,138.402,138.416,1023200003.0
2005-08-09 19:35:00,138.415,138.425,138.415,138.42,640199993.0
2005-08-09 19:36:00,138.426,138.466,138.412,138.42,500799993.0
2005-08-09 19:37:00,138.42,138.445,138.42,138.445,41599999.0
2005-08-09 19:38:00,138.448,138.452,138.44,138.441,548199998.0
2005-08-09 19:39:00,138.46,138.464,138.429,138.437,740600001.0
2005-08-09 19:40:00,138.43,138.432,138.412,138.415,490900003.0
2005-08-09 19:41:00,138.408,138.432,138.408,138.416,735299998.0
2005-08-09 19:42:00,138.425,138.432,138.409,138.41,478200005.0
2005-08-09 19:43:00,138.41,138.418,138.405,138.405,183799996.0
2005-08-09 19:44:00,138.405,138.415,138.405,138.41,522900004.0
2005-08-09 19:45:00,138.41,138.415,138.405,138.41,84000000.0
2005-08-09 19:46:00,138.403,138.417,138.395,138.409,489599999.0
2005-08-09 19:47:00,138.413,138.417,138.408,138.408,157299998.0
2005-08-09 19:48:00,138.399,138.407,138.392,138.399,708800003.0
2005-08-09 19:49:00,138.39,138.397,138.379,138.397,289599997.0
2005-08-09 19:50:00,138.402,138.413,138.398,138.409,535999999.0
2005-08-09 19:51:00,138.415,138.435,138.415,138.435,377300000.0
2005-08-09 19:52:00,138.437,138.437,138.417,138.417,551299998.0
2005-08-09 19:53:00,138.418,138.422,138.41,138.412,504799994.0
2005-08-09 19:54:00,138.407,138.415,138.397,138.405,337799997.0
2005-08-09 19:55:00,138.408,138.425,138.408,138.425,175500000.0
2005-08-09 19:56:00,138.428,138.428,138.409,138.42,425100004.0
2005-08-09 19:57:00,138.416,138.443,138.416,138.432,527799998.0
2005-08-09 19:58:00,138.441,138.455,138.438,138.446,642100000.0
2005-08-09 19:59:00,138.44,138.445,138.435,138.438,556800006.0
2005-08-09 20:00:00,138.442,138.442,138.421,138.421,114900002.0
2005-08-09 20:01:00,138.426,138.447,138.426,138.437,310099996.0
2005-08-09 20:02:00,138.429,138.443,138.425,138.433,286400000.0
2005-08-09 20:03:00,138.439,138.458,138.439,138.45,281200000.0
2005-08-09 20:04:00,138.447,138.447,138.424,138.446,416200001.0
2005-08-09 20:05:00,138.451,138.462,138.449,138.451,606700000.0
2005-08-09 20:06:00,138.457,138.471,138.457,138.468,430599998.0
2005-08-09 20:07:00,138.463,138.472,138.451,138.461,382900004.0
2005-08-09 20:08:00,138.462,138.472,138.461,138.461,779800001.0
2005-08-09 20:09:00,138.461,138.473,138.456,138.473,386300001.0
2005-08-09 20:10:00,138.468,138.468,138.459,138.462,310600002.0
2005-08-09 20:11:00,138.461,138.461,138.435,138.452,899200004.0
2005-08-09 20:12:00,138.453,138.464,138.449,138.459,922399993.0
2005-08-09 20:13:00,138.458,138.458,138.444,138.454,311699998.0
2005-08-09 20:14:00,138.45,138.467,138.448,138.449,386100000.0
2005-08-09 20:15:00,138.457,138.462,138.446,138.447,616399995.0
2005-08-09 20:16:00,138.443,138.465,138.441,138.454,558699998.0
2005-08-09 20:17:00,138.451,138.455,138.398,138.404,260600002.0
2005-08-09 20:18:00,138.395,138.481,138.395,138.481,254100000.0
2005-08-09 20:19:00,138.506,138.546,138.469,138.48,586800000.0
2005-08-09 20:20:00,138.462,138.501,138.443,138.488,244999997.0
2005-08-09 20:21:00,138.484,138.495,138.429,138.47,444699999.0
2005-08-09 20:22:00,138.449,138.482,138.416,138.416,374999998.0
2005-08-09 20:23:00,138.44,138.467,138.395,138.395,484299999.0
2005-08-09 20:24:00,138.369,138.432,138.358,138.42,182400000.0
2005-08-09 20:25:00,138.421,138.45,138.412,138.43,483700005.0
2005-08-09 20:26:00,138.433,138.46,138.413,138.424,521700005.0
2005-08-09 20:27:00,138.429,138.44,138.408,138.427,658399999.0
2005-08-09 20:28:00,138.418,138.429,138.4,138.425,1171200001.0
2005-08-09 20:29:00,138.408,138.419,138.387,138.415,1106500004.0
2005-08-09 20:30:00,138.422,138.473,138.401,138.473,1990399993.0
2005-08-09 20:31:00,138.471,138.548,138.427,138.539,1341799999.0
2005-08-09 20:32:00,138.562,138.605,138.518,138.575,1125900002.0
2005-08-09 20:33:00,138.563,138.563,138.456,138.463,459699998.0
2005-08-09 20:34:00,138.45,138.47,138.434,138.438,393199999.0
2005-08-09 20:35:00,138.43,138.43,138.39,138.415,385500001.0
2005-08-09 20:36:00,138.422,138.444,138.412,138.422,557399995.0
2005-08-09 20:37:00,138.427,138.443,138.427,138.437,471600001.0
2005-08-09 20:38:00,138.445,138.469,138.4,138.44,795599997.0
2005-08-09 20:39:00,138.437,138.437,138.402,138.405,894200000.0
2005-08-09 20:40:00,138.398,138.398,138.35,138.35,981999996.0
2005-08-09 20:41:00,138.318,138.346,138.318,138.346,283200001.0
2005-08-09 20:42:00,138.344,138.411,138.344,138.389,282600002.0
2005-08-09 20:43:00,138.383,138.426,138.343,138.426,515200006.0
2005-08-09 20:44:00,138.41,138.436,138.38,138.38,627599998.0
2005-08-09 20:45:00,138.38,138.414,138.378,138.378,541500005.0
2005-08-09 20:46:00,138.386,138.432,138.386,138.425,837600006.0
2005-08-09 20:47:00,138.42,138.429,138.386,138.414,836100005.0
2005-08-09 20:48:00,138.412,138.421,138.398,138.398,542600000.0
2005-08-09 20:49:00,138.4,138.419,138.396,138.413,368499999.0
2005-08-09 20:50:00,138.41,138.413,138.388,138.401,1100200002.0
2005-08-09 20:51:00,138.406,138.43,138.374,138.391,514300004.0
2005-08-09 20:52:00,138.392,138.41,138.386,138.386,175400000.0
2005-08-09 20:53:00,138.389,138.398,138.371,138.387,722100001.0
2005-08-09 20:54:00,138.381,138.412,138.381,138.405,266100000.0
2005-08-09 20:55:00,138.405,138.426,138.405,138.412,812599995.0
2005-08-09 20:56:00,138.395,138.416,138.392,138.41,715799996.0
2005-08-09 20:57:00,138.418,138.43,138.4,138.405,687300005.0
2005-08-09 20:58:00,138.421,138.442,138.42,138.423,1091099994.0
2005-08-09 20:59:00,138.419,138.421,138.395,138.395,1233299995.0
2005-08-09 21:00:00,138.394,138.425,138.394,138.425,1038100000.0
2005-08-09 21:01:00,138.435,138.442,138.422,138.436,948800000.0
2005-08-09 21:02:00,138.432,138.44,138.431,138.433,396600000.0
2005-08-09 21:03:00,138.435,138.445,138.424,138.425,863299989.0
2005-08-09 21:04:00,138.426,138.435,138.419,138.421,519200002.0
2005-08-09 21:05:00,138.423,138.444,138.422,138.444,601200005.0
2005-08-09 21:06:00,138.437,138.44,138.427,138.435,568200002.0
2005-08-09 21:07:00,138.437,138.437,138.417,138.431,381900004.0
2005-08-09 21:08:00,138.43,138.435,138.411,138.423,495700000.0
2005-08-09 21:09:00,138.436,138.441,138.416,138.428,126800000.0
2005-08-09 21:10:00,138.426,138.426,138.412,138.414,362600001.0
2005-08-09 21:11:00,138.405,138.41,138.4,138.41,395800003.0
2005-08-09 21:12:00,138.413,138.428,138.412,138.413,444300002.0
2005-08-09 21:13:00,138.42,138.435,138.415,138.435,577200005.0
2005-08-09 21:14:00,138.424,138.434,138.416,138.429,752699996.0
2005-08-09 21:15:00,138.426,138.434,138.416,138.416,820600005.0
2005-08-09 21:16:00,138.424,138.443,138.405,138.42,580699999.0
2005-08-09 21:17:00,138.42,138.436,138.413,138.436,705299994.0
2005-08-09 21:18:00,138.435,138.435,138.408,138.433,320800002.0
2005-08-09 21:19:00,138.438,138.467,138.438,138.452,549399996.0
2005-08-09 21:20:00,138.46,138.475,138.452,138.468,1187699995.0
2005-08-09 21:21:00,138.465,138.477,138.458,138.469,538500001.0
2005-08-09 21:22:00,138.462,138.479,138.453,138.468,994899995.0
2005-08-09 21:23:00,138.467,138.467,138.434,138.457,607699990.0
2005-08-09 21:24:00,138.435,138.454,138.419,138.444,673099997.0
2005-08-09 21:25:00,138.456,138.474,138.452,138.454,675600001.0
2005-08-09 21:26:00,138.449,138.463,138.439,138.439,269199998.0
2005-08-09 21:27:00,138.445,138.445,138.423,138.425,266800000.0
2005-08-09 21:28:00,138.424,138.459,138.424,138.451,126099998.0
2005-08-09 21:29:00,138.448,138.458,138.436,138.452,213800000.0
2005-08-09 21:30:00,138.451,138.465,138.446,138.45,321100003.0
2005-08-09 21:31:00,138.45,138.454,138.434,138.454,38600000.0
2005-08-09 21:32:00,138.458,138.462,138.448,138.453,609100001.0
2005-08-09 21:33:00,138.45,138.455,138.45,138.45,152099999.0
2005-08-09 21:34:00,138.45,138.453,138.435,138.449,456100000.0
2005-08-09 21:35:00,138.448,138.46,138.441,138.448,260199997.0
2005-08-09 21:36:00,138.452,138.462,138.452,138.454,274800002.0
2005-08-09 21:37:00,138.458,138.484,138.453,138.475,103200001.0
2005-08-09 21:38:00,138.484,138.496,138.483,138.49,222200002.0
2005-08-09 21:39:00,138.487,138.487,138.471,138.475,227300002.0
2005-08-09 21:40:00,138.489,138.495,138.486,138.488,256800000.0
2005-08-09 21:41:00,138.488,138.501,138.482,138.501,83500001.0
2005-08-09 21:42:00,138.502,138.502,138.466,138.485,377700001.0
2005-08-09 21:43:00,138.458,138.465,138.448,138.452,425200003.0
2005-08-09 21:44:00,138.451,138.464,138.448,138.45,577499998.0
2005-08-09 21:45:00,138.45,138.461,138.45,138.45,384599995.0
2005-08-09 21:46:00,138.452,138.463,138.449,138.449,421800000.0
2005-08-09 21:47:00,138.455,138.48,138.453,138.48,393299999.0
2005-08-09 21:48:00,138.482,138.491,138.482,138.485,127800000.0
2005-08-09 21:49:00,138.472,138.487,138.454,138.454,79199998.0
2005-08-09 21:50:00,138.459,138.471,138.458,138.458,131200001.0
2005-08-09 21:51:00,138.454,138.463,138.454,138.457,154300000.0
2005-08-09 21:52:00,138.448,138.474,138.448,138.474,126799998.0
2005-08-09 21:53:00,138.473,138.474,138.469,138.474,44100000.0
2005-08-09 21:54:00,138.473,138.496,138.471,138.491,46700000.0
2005-08-09 21:55:00,138.497,138.497,138.466,138.477,92700001.0
2005-08-09 21:56:00,138.483,138.483,138.477,138.477,65500002.0
2005-08-09 21:57:00,138.487,138.517,138.487,138.511,63700000.0
2005-08-09 21:58:00,138.47,138.482,138.47,138.482,66399999.0
2005-08-09 21:59:00,138.48,138.496,138.48,138.496,110800000.0
2005-08-09 22:00:00,138.497,138.507,138.482,138.482,147899999.0
2005-08-09 22:01:00,138.479,138.483,138.466,138.474,393700004.0
2005-08-09 22:02:00,138.5,138.513,138.47,138.495,578999997.0
2005-08-09 22:03:00,138.477,138.477,138.468,138.47,100500000.0
2005-08-09 22:04:00,138.475,138.48,138.464,138.472,206400001.0
2005-08-09 22:05:00,138.47,138.487,138.47,138.474,94799998.0
2005-08-09 22:06:00,138.495,138.498,138.485,138.498,96300002.0
2005-08-09 22:07:00,138.493,138.493,138.467,138.48,170799998.0
2005-08-09 22:08:00,138.476,138.517,138.469,138.49,177099998.0
2005-08-09 22:09:00,138.482,138.484,138.457,138.457,125499999.0
2005-08-09 22:10:00,138.45,138.45,138.448,138.45,224799998.0
2005-08-09 22:11:00,138.448,138.468,138.448,138.461,155799999.0
2005-08-09 22:12:00,138.462,138.484,138.462,138.48,147400001.0
2005-08-09 22:13:00,138.48,138.488,138.475,138.483,81099999.0
2005-08-09 22:14:00,138.482,138.482,138.464,138.474,92000000.0
2005-08-09 22:15:00,138.483,138.493,138.476,138.476,198099997.0
2005-08-09 22:16:00,138.475,138.475,138.457,138.474,171499997.0
2005-08-09 22:17:00,138.475,138.475,138.457,138.467,142300002.0
2005-08-09 22:18:00,138.468,138.468,138.454,138.454,155299999.0
2005-08-09 22:19:00,138.453,138.468,138.453,138.468,93400001.0
2005-08-09 22:20:00,138.465,138.465,138.45,138.45,169600000.0
2005-08-09 22:21:00,138.483,138.488,138.479,138.488,62500000.0
2005-08-09 22:22:00,138.478,138.478,138.456,138.469,124599998.0
2005-08-09 22:23:00,138.465,138.465,138.454,138.454,231299998.0
2005-08-09 22:24:00,138.453,138.466,138.453,138.466,191200006.0
2005-08-09 22:25:00,138.468,138.472,138.448,138.448,312300002.0
2005-08-09 22:26:00,138.445,138.45,138.442,138.445,147899998.0
2005-08-09 22:27:00,138.446,138.461,138.446,138.45,491199997.0
2005-08-09 22:28:00,138.445,138.447,138.44,138.445,243400000.0
2005-08-09 22:29:00,138.45,138.45,138.45,138.45,25600000.0
2005-08-09 22:30:00,138.447,138.448,138.442,138.448,134000003.0
2005-08-09 22:31:00,138.447,138.447,138.44,138.44,163200001.0
2005-08-09 22:32:00,138.442,138.445,138.435,138.444,157299998.0
2005-08-09 22:33:00,138.447,138.449,138.435,138.449,264000000.0
2005-08-09 22:34:00,138.45,138.45,138.44,138.45,210299999.0
2005-08-09 22:35:00,138.445,138.45,138.44,138.44,171499999.0
2005-08-09 22:36:00,138.445,138.455,138.445,138.445,385999996.0
2005-08-09 22:37:00,138.445,138.45,138.442,138.445,305199995.0
2005-08-09 22:38:00,138.44,138.45,138.44,138.445,99000000.0
2005-08-09 22:39:00,138.442,138.445,138.436,138.436,331900001.0
2005-08-09 22:40:00,138.423,138.465,138.403,138.447,374700004.0
2005-08-09 22:41:00,138.441,138.45,138.44,138.442,111299999.0
2005-08-09 22:42:00,138.443,138.449,138.438,138.438,242700004.0
2005-08-09 22:43:00,138.44,138.44,138.43,138.43,84799999.0
2005-08-09 22:44:00,138.425,138.434,138.422,138.422,407299998.0
2005-08-09 22:45:00,138.425,138.435,138.42,138.43,340500005.0
2005-08-09 22:46:00,138.412,138.462,138.412,138.455,76500000.0
2005-08-09 22:47:00,138.44,138.44,138.435,138.437,75800000.0
2005-08-09 22:48:00,138.435,138.44,138.43,138.435,300900002.0
2005-08-09 22:49:00,138.435,138.44,138.425,138.44,350499994.0
2005-08-09 22:50:00,138.447,138.454,138.403,138.432,106900000.0
2005-08-09 22:51:00,138.439,138.45,138.439,138.444,197099996.0
2005-08-09 22:52:00,138.445,138.45,138.44,138.45,172000000.0
2005-08-09 22:53:00,138.445,138.455,138.44,138.445,186300000.0
2005-08-09 22:54:00,138.437,138.448,138.437,138.443,67500000.0
2005-08-09 22:55:00,138.435,138.442,138.435,138.435,95999999.0
2005-08-09 22:56:00,138.432,138.432,138.408,138.425,101600000.0
2005-08-09 22:57:00,138.422,138.422,138.401,138.401,169999998.0
2005-08-09 22:58:00,138.395,138.395,138.378,138.378,83999999.0
2005-08-09 22:59:00,138.386,138.396,138.371,138.383,227000000.0
2005-08-09 23:00:00,138.427,138.441,138.409,138.43,94600000.0
2005-08-09 23:01:00,138.43,138.453,138.425,138.44,76000000.0
2005-08-09 23:02:00,138.413,138.456,138.413,138.434,163299999.0
2005-08-09 23:03:00,138.423,138.436,138.416,138.42,177899999.0
2005-08-09 23:04:00,138.409,138.467,138.409,138.455,90900001.0
2005-08-09 23:05:00,138.461,138.484,138.442,138.466,81200001.0
2005-08-09 23:06:00,138.445,138.484,138.445,138.463,126600000.0
2005-08-09 23:07:00,138.495,138.501,138.442,138.455,96900002.0
2005-08-09 23:08:00,138.469,138.479,138.439,138.439,84699998.0
2005-08-09 23:09:00,138.475,138.476,138.453,138.462,58300000.0
2005-08-09 23:10:00,138.46,138.47,138.448,138.467,101199997.0
2005-08-09 23:11:00,138.462,138.488,138.455,138.488,136700003.0
2005-08-09 23:12:00,138.469,138.485,138.456,138.479,120599998.0
2005-08-09 23:13:00,138.488,138.5,138.448,138.448,140599999.0
2005-08-09 23:14:00,138.468,138.493,138.456,138.461,117399998.0
2005-08-09 23:15:00,138.482,138.495,138.456,138.475,132699998.0
2005-08-09 23:16:00,138.458,138.5,138.445,138.487,33700000.0
2005-08-09 23:17:00,138.415,138.45,138.415,138.45,26700000.0
2005-08-09 23:18:00,138.457,138.465,138.453,138.465,190899996.0
2005-08-09 23:19:00,138.463,138.485,138.463,138.485,62399999.0
2005-08-09 23:20:00,138.49,138.49,138.477,138.48,92599999.0
2005-08-09 23:21:00,138.489,138.49,138.464,138.464,60700000.0
2005-08-09 23:22:00,138.466,138.494,138.466,138.482,122200003.0
2005-08-09 23:23:00,138.48,138.485,138.475,138.48,67200000.0
2005-08-09 23:24:00,138.456,138.473,138.456,138.473,134199997.0
2005-08-09 23:25:00,138.472,138.472,138.467,138.47,45599999.0
2005-08-09 23:26:00,138.447,138.447,138.37,138.443,95799999.0
2005-08-09 23:27:00,138.459,138.461,138.457,138.461,92200002.0
2005-08-09 23:28:00,138.472,138.482,138.472,138.474,70100002.0
2005-08-09 23:29:00,138.478,138.493,138.478,138.493,116699999.0
2005-08-09 23:30:00,138.482,138.482,138.471,138.474,108000000.0
2005-08-09 23:31:00,138.445,138.464,138.384,138.464,107899999.0
2005-08-09 23:32:00,138.481,138.481,138.479,138.479,15200000.0
2005-08-09 23:33:00,138.482,138.505,138.482,138.505,65499999.0
2005-08-09 23:34:00,138.513,138.529,138.513,138.526,56800000.0
2005-08-09 23:35:00,138.52,138.52,138.501,138.514,127699997.0
2005-08-09 23:36:00,138.502,138.518,138.502,138.505,123100002.0
2005-08-09 23:37:00,138.505,138.514,138.495,138.507,227800003.0
2005-08-09 23:38:00,138.508,138.549,138.508,138.525,171200000.0
2005-08-09 23:39:00,138.504,138.513,138.502,138.513,131300004.0
2005-08-09 23:40:00,138.507,138.507,138.492,138.506,99600001.0
2005-08-09 23:41:00,138.502,138.52,138.502,138.505,78299998.0
2005-08-09 23:42:00,138.496,138.5,138.496,138.498,87499999.0
2005-08-09 23:43:00,138.513,138.541,138.499,138.524,166999999.0
2005-08-09 23:44:00,138.495,138.505,138.495,138.502,82500000.0
2005-08-09 23:45:00,138.5,138.5,138.495,138.5,80300002.0
2005-08-09 23:46:00,138.501,138.509,138.501,138.507,34000000.0
2005-08-09 23:47:00,138.506,138.508,138.495,138.495,77900002.0
2005-08-09 23:48:00,138.485,138.49,138.482,138.49,139599998.0
2005-08-09 23:49:00,138.49,138.49,138.482,138.482,102800002.0
2005-08-09 23:50:00,138.49,138.495,138.49,138.49,32800000.0
2005-08-09 23:51:00,138.485,138.495,138.482,138.482,53900001.0
2005-08-09 23:52:00,138.485,138.495,138.483,138.485,104599999.0
2005-08-09 23:53:00,138.487,138.498,138.485,138.49,84700001.0
2005-08-09 23:54:00,138.498,138.498,138.483,138.49,57500000.0
2005-08-09 23:55:00,138.486,138.486,138.477,138.477,51100000.0
2005-08-09 23:56:00,138.473,138.473,138.434,138.435,127499998.0
2005-08-09 23:57:00,138.422,138.422,138.413,138.422,45499999.0
2005-08-09 23:58:00,138.435,138.445,138.435,138.445,13200000.0
2005-08-09 23:59:00,138.461,138.473,138.458,138.473,72699998.0
2005-08-10 00:00:00,138.464,138.48,138.457,138.471,70500000.0
2005-08-10 00:01:00,138.463,138.463,138.457,138.457,55100002.0
2005-08-10 00:02:00,138.461,138.464,138.45,138.455,105400000.0
2005-08-10 00:03:00,138.46,138.474,138.458,138.458,89800000.0
2005-08-10 00:04:00,138.448,138.448,138.424,138.443,49600000.0
2005-08-10 00:05:00,138.408,138.441,138.408,138.438,175700000.0
2005-08-10 00:06:00,138.436,138.439,138.436,138.439,64299999.0
2005-08-10 00:07:00,138.428,138.446,138.417,138.442,167399999.0
2005-08-10 00:08:00,138.413,138.465,138.413,138.455,96399998.0
2005-08-10 00:09:00,138.434,138.434,138.42,138.428,34700000.0
2005-08-10 00:10:00,138.454,138.475,138.427,138.438,95099999.0
2005-08-10 00:11:00,138.43,138.43,138.427,138.427,39100000.0
2005-08-10 00:12:00,138.435,138.435,138.425,138.435,13600000.0
2005-08-10 00:13:00,138.427,138.43,138.425,138.427,135300001.0
2005-08-10 00:14:00,138.433,138.437,138.431,138.437,56400002.0
2005-08-10 00:15:00,138.445,138.445,138.433,138.435,108800001.0
2005-08-10 00:16:00,138.438,138.445,138.43,138.44,142299998.0
2005-08-10 00:17:00,138.445,138.445,138.433,138.436,101300000.0
2005-08-10 00:18:00,138.433,138.451,138.433,138.446,98300001.0
2005-08-10 00:19:00,138.45,138.454,138.446,138.449,130100000.0
2005-08-10 00:20:00,138.452,138.461,138.45,138.459,84600001.0
2005-08-10 00:21:00,138.459,138.469,138.459,138.468,56700000.0
2005-08-10 00:22:00,138.47,138.473,138.46,138.46,95100001.0
2005-08-10 00:23:00,138.468,138.471,138.463,138.463,47900000.0
2005-08-10 00:24:00,138.46,138.46,138.427,138.427,85200000.0
2005-08-10 00:25:00,138.423,138.424,138.404,138.424,45400000.0
2005-08-10 00:26:00,138.43,138.435,138.43,138.433,55300000.0
2005-08-10 00:27:00,138.43,138.44,138.43,138.433,72799999.0
2005-08-10 00:28:00,138.428,138.435,138.414,138.414,99099999.0
2005-08-10 00:29:00,138.429,138.429,138.402,138.404,30600000.0
2005-08-10 00:30:00,138.402,138.41,138.399,138.408,145299998.0
2005-08-10 00:31:00,138.403,138.423,138.403,138.407,86500002.0
2005-08-10 00:32:00,138.401,138.401,138.386,138.395,24900000.0
2005-08-10 00:33:00,138.393,138.395,138.385,138.385,96400001.0
2005-08-10 00:34:00,138.377,138.377,138.365,138.365,134899999.0
2005-08-10 00:35:00,138.367,138.391,138.366,138.391,98399999.0
2005-08-10 00:36:00,138.388,138.388,138.37,138.373,68200001.0
2005-08-10 00:37:00,138.374,138.38,138.36,138.38,93499999.0
2005-08-10 00:38:00,138.38,138.385,138.372,138.372,48400000.0
2005-08-10 00:39:00,138.347,138.357,138.347,138.357,76599998.0
2005-08-10 00:40:00,138.345,138.351,138.341,138.351,138200000.0
2005-08-10 00:41:00,138.346,138.357,138.346,138.352,94300000.0
2005-08-10 00:42:00,138.345,138.355,138.345,138.35,52400000.0
2005-08-10 00:43:00,138.347,138.354,138.339,138.341,132400000.0
2005-08-10 00:44:00,138.335,138.335,138.316,138.32,105899999.0
2005-08-10 00:45:00,138.32,138.325,138.32,138.32,74600000.0
2005-08-10 00:46:00,138.327,138.336,138.316,138.323,109799998.0
2005-08-10 00:47:00,138.335,138.345,138.335,138.338,60999999.0
2005-08-10 00:48:00,138.344,138.353,138.339,138.353,89800001.0
2005-08-10 00:49:00,138.351,138.353,138.334,138.334,54100000.0
2005-08-10 00:50:00,138.318,138.323,138.315,138.315,46400000.0
2005-08-10 00:51:00,138.329,138.33,138.312,138.319,124200000.0
2005-08-10 00:52:00,138.329,138.339,138.321,138.322,82000001.0
2005-08-10 00:53:00,138.303,138.303,138.287,138.297,78699998.0
2005-08-10 00:54:00,138.3,138.313,138.298,138.309,77900000.0
2005-08-10 00:55:00,138.308,138.328,138.308,138.326,108699999.0
2005-08-10 00:56:00,138.322,138.339,138.315,138.315,102400000.0
2005-08-10 00:57:00,138.309,138.327,138.309,138.312,182099997.0
2005-08-10 00:58:00,138.312,138.318,138.305,138.31,63099999.0
2005-08-10 00:59:00,138.31,138.315,138.305,138.305,45699999.0
2005-08-10 01:00:00,138.307,138.334,138.307,138.334,106299998.0
2005-08-10 01:01:00,138.337,138.338,138.326,138.338,140500004.0
2005-08-10 01:02:00,138.348,138.348,138.327,138.33,81600000.0
2005-08-10 01:03:00,138.318,138.341,138.318,138.341,34400000.0
2005-08-10 01:04:00,138.336,138.336,138.316,138.321,76999999.0
2005-08-10 01:05:00,138.322,138.325,138.313,138.313,89699999.0
2005-08-10 01:06:00,138.31,138.31,138.307,138.307,47799999.0
2005-08-10 01:07:00,138.312,138.317,138.308,138.311,78100001.0
2005-08-10 01:08:00,138.309,138.309,138.296,138.299,103499999.0
2005-08-10 01:09:00,138.297,138.297,138.276,138.293,133399998.0
2005-08-10 01:10:00,138.292,138.292,138.278,138.287,111999999.0
2005-08-10 01:11:00,138.29,138.299,138.29,138.298,49700000.0
2005-08-10 01:12:00,138.315,138.315,138.305,138.31,112699999.0
2005-08-10 01:13:00,138.31,138.31,138.308,138.31,88600000.0
2005-08-10 01:14:00,138.309,138.312,138.295,138.295,29900000.0
2005-08-10 01:15:00,138.305,138.305,138.298,138.298,117500000.0
2005-08-10 01:16:00,138.305,138.305,138.295,138.305,135399999.0
2005-08-10 01:17:00,138.298,138.305,138.293,138.293,126999999.0
2005-08-10 01:18:00,138.303,138.303,138.3,138.3,91799999.0
2005-08-10 01:19:00,138.3,138.3,138.295,138.295,77499999.0
2005-08-10 01:20:00,138.3,138.305,138.297,138.305,71899999.0
2005-08-10 01:21:00,138.292,138.299,138.277,138.277,136499998.0
2005-08-10 01:22:00,138.277,138.29,138.257,138.257,106400001.0
2005-08-10 01:23:00,138.245,138.245,138.216,138.216,69100000.0
2005-08-10 01:24:00,138.211,138.211,138.198,138.198,119799999.0
2005-08-10 01:25:00,138.208,138.224,138.206,138.224,31700000.0
2005-08-10 01:26:00,138.224,138.237,138.215,138.224,123600001.0
2005-08-10 01:27:00,138.217,138.227,138.217,138.227,49500000.0
2005-08-10 01:28:00,138.218,138.225,138.217,138.217,60000000.0
2005-08-10 01:29:00,138.227,138.233,138.224,138.232,58900000.0
2005-08-10 01:30:00,138.226,138.239,138.221,138.229,173800001.0
2005-08-10 01:31:00,138.22,138.231,138.213,138.217,113700001.0
2005-08-10 01:32:00,138.212,138.22,138.205,138.22,76799999.0
2005-08-10 01:33:00,138.212,138.213,138.155,138.16,149300000.0
2005-08-10 01:34:00,138.167,138.171,138.152,138.159,69100001.0
2005-08-10 01:35:00,138.168,138.168,138.16,138.167,47300000.0
2005-08-10 01:36:00,138.166,138.179,138.166,138.175,41799999.0
2005-08-10 01:37:00,138.17,138.173,138.162,138.165,128600001.0
2005-08-10 01:38:00,138.17,138.175,138.168,138.17,50200000.0
2005-08-10 01:39:00,138.18,138.198,138.179,138.198,140799997.0
2005-08-10 01:40:00,138.2,138.2,138.192,138.2,76200000.0
2005-08-10 01:41:00,138.198,138.212,138.198,138.212,57600000.0
2005-08-10 01:42:00,138.222,138.222,138.208,138.211,112800000.0
2005-08-10 01:43:00,138.195,138.195,138.175,138.175,28800000.0
2005-08-10 01:44:00,138.175,138.2,138.175,138.198,125200000.0
2005-08-10 01:45:00,138.194,138.197,138.186,138.196,123400003.0
2005-08-10 01:46:00,138.184,138.19,138.177,138.19,41800000.0
2005-08-10 01:47:00,138.191,138.203,138.19,138.203,65299998.0
2005-08-10 01:48:00,138.19,138.19,138.167,138.167,56699998.0
2005-08-10 01:49:00,138.153,138.153,138.132,138.14,88800001.0
2005-08-10 01:50:00,138.132,138.144,138.125,138.13,111299999.0
2005-08-10 01:51:00,138.132,138.143,138.131,138.14,86500001.0
2005-08-10 01:52:00,138.137,138.137,138.125,138.127,114900001.0
2005-08-10 01:53:00,138.128,138.138,138.125,138.138,98100001.0
2005-08-10 01:54:00,138.144,138.151,138.134,138.134,32100000.0
2005-08-10 01:55:00,138.151,138.151,138.127,138.129,60299999.0
2005-08-10 01:56:00,138.119,138.126,138.116,138.121,122799999.0
2005-08-10 01:57:00,138.116,138.116,138.114,138.114,16000000.0
2005-08-10 01:58:00,138.109,138.119,138.105,138.105,125900000.0
2005-08-10 01:59:00,138.11,138.11,138.083,138.092,76300001.0
2005-08-10 02:00:00,138.097,138.113,138.096,138.097,93499997.0
2005-08-10 02:01:00,138.093,138.093,138.061,138.061,62500000.0
2005-08-10 02:02:00,138.028,138.028,138.006,138.025,67000001.0
2005-08-10 02:03:00,138.025,138.034,138.025,138.025,45199999.0
2005-08-10 02:04:00,138.028,138.028,138.006,138.01,86299998.0
2005-08-10 02:05:00,138.0,138.034,138.0,138.03,73999999.0
2005-08-10 02:06:00,138.036,138.041,138.033,138.035,101500002.0
2005-08-10 02:07:00,138.003,138.003,137.94,137.94,73199999.0
2005-08-10 02:08:00,137.933,137.933,137.899,137.899,96699999.0
2005-08-10 02:09:00,137.916,137.95,137.916,137.95,44900001.0
2005-08-10 02:10:00,137.965,137.986,137.965,137.986,65299998.0
2005-08-10 02:11:00,137.973,137.983,137.964,137.983,101300000.0
2005-08-10 02:12:00,137.985,137.985,137.974,137.978,111000002.0
2005-08-10 02:13:00,137.995,137.999,137.987,137.998,146799999.0
2005-08-10 02:14:00,138.004,138.038,138.004,138.03,124299999.0
2005-08-10 02:15:00,138.034,138.034,137.994,137.994,65100000.0
2005-08-10 02:16:00,137.971,137.992,137.965,137.991,152399997.0
2005-08-10 02:17:00,138.001,138.007,138.001,138.002,90700000.0
2005-08-10 02:18:00,138.009,138.018,137.998,138.0,107399998.0
2005-08-10 02:19:00,137.975,137.975,137.964,137.975,80900002.0
2005-08-10 02:20:00,137.992,137.992,137.973,137.973,81200002.0
2005-08-10 02:21:00,137.956,137.99,137.956,137.983,65799999.0
2005-08-10 02:22:00,137.985,137.999,137.979,137.992,84699999.0
2005-08-10 02:23:00,137.97,137.97,137.915,137.915,74399998.0
2005-08-10 02:24:00,137.91,137.911,137.893,137.911,76099999.0
2005-08-10 02:25:00,137.909,137.919,137.901,137.909,110300001.0
2005-08-10 02:26:00,137.904,137.904,137.859,137.859,110800000.0
2005-08-10 02:27:00,137.848,137.862,137.846,137.846,168699999.0
2005-08-10 02:28:00,137.846,137.863,137.846,137.863,37400000.0
2005-08-10 02:29:00,137.86,137.868,137.855,137.859,88700000.0
2005-08-10 02:30:00,137.855,137.865,137.846,137.865,140599999.0
2005-08-10 02:31:00,137.88,137.884,137.875,137.881,138199999.0
2005-08-10 02:32:00,137.889,137.891,137.882,137.883,136699998.0
2005-08-10 02:33:00,137.878,137.879,137.873,137.878,64000000.0
2005-08-10 02:34:00,137.873,137.88,137.873,137.88,76800000.0
2005-08-10 02:35:00,137.877,137.881,137.86,137.86,113299998.0
2005-08-10 02:36:00,137.855,137.875,137.855,137.861,69800000.0
2005-08-10 02:37:00,137.866,137.912,137.866,137.912,69800002.0
2005-08-10 02:38:00,137.912,137.93,137.906,137.93,60399999.0
2005-08-10 02:39:00,137.926,137.931,137.91,137.92,73800000.0
2005-08-10 02:40:00,137.916,137.923,137.911,137.913,122300000.0
2005-08-10 02:41:00,137.918,137.925,137.906,137.925,66300000.0
2005-08-10 02:42:00,137.924,137.933,137.917,137.918,118599998.0
2005-08-10 02:43:00,137.918,137.926,137.91,137.925,112699998.0
2005-08-10 02:44:00,137.92,137.925,137.908,137.912,59200000.0
2005-08-10 02:45:00,137.891,137.91,137.891,137.907,52700000.0
2005-08-10 02:46:00,137.91,137.91,137.885,137.897,156599999.0
2005-08-10 02:47:00,137.879,137.883,137.857,137.88,60500000.0
2005-08-10 02:48:00,137.887,137.887,137.882,137.882,57900001.0
2005-08-10 02:49:00,137.874,137.882,137.874,137.882,32800000.0
2005-08-10 02:50:00,137.889,137.913,137.889,137.909,91499999.0
2005-08-10 02:51:00,137.905,137.915,137.905,137.914,87100000.0
2005-08-10 02:52:00,137.925,137.945,137.925,137.945,71100000.0
2005-08-10 02:53:00,137.952,137.954,137.944,137.945,53600000.0
2005-08-10 02:54:00,137.956,137.962,137.955,137.96,85500000.0
2005-08-10 02:55:00,137.948,137.948,137.942,137.942,14900000.0
2005-08-10 02:56:00,137.939,137.947,137.928,137.928,194299996.0
2005-08-10 02:57:00,137.935,137.939,137.908,137.908,99400001.0
2005-08-10 02:58:00,137.905,137.919,137.904,137.904,102700000.0
2005-08-10 02:59:00,137.894,137.894,137.876,137.888,42900000.0
2005-08-10 03:00:00,137.881,137.881,137.86,137.87,50400000.0
2005-08-10 03:01:00,137.869,137.869,137.84,137.84,156699999.0
2005-08-10 03:02:00,137.833,137.843,137.833,137.838,100900000.0
2005-08-10 03:03:00,137.844,137.85,137.83,137.85,127000003.0
2005-08-10 03:04:00,137.852,137.853,137.838,137.842,13900000.0
2005-08-10 03:05:00,137.828,137.828,137.799,137.809,94800000.0
2005-08-10 03:06:00,137.816,137.816,137.797,137.797,52499999.0
2005-08-10 03:07:00,137.809,137.818,137.805,137.818,86400001.0
2005-08-10 03:08:00,137.815,137.82,137.815,137.82,20000000.0
2005-08-10 03:09:00,137.818,137.825,137.816,137.825,94999998.0
2005-08-10 03:10:00,137.823,137.823,137.81,137.81,15200000.0
2005-08-10 03:11:00,137.798,137.816,137.798,137.809,78800002.0
2005-08-10 03:12:00,137.805,137.805,137.786,137.786,117999999.0
2005-08-10 03:13:00,137.794,137.798,137.774,137.797,185100000.0
2005-08-10 03:14:00,137.791,137.791,137.776,137.776,59200000.0
2005-08-10 03:15:00,137.786,137.795,137.78,137.78,130799998.0
2005-08-10 03:16:00,137.783,137.79,137.775,137.783,170000000.0
2005-08-10 03:17:00,137.786,137.79,137.779,137.79,87200000.0
2005-08-10 03:18:00,137.787,137.79,137.787,137.788,27200000.0
2005-08-10 03:19:00,137.782,137.785,137.759,137.769,104000000.0
2005-08-10 03:20:00,137.763,137.768,137.748,137.761,88899999.0
2005-08-10 03:21:00,137.772,137.772,137.755,137.767,118800002.0
2005-08-10 03:22:00,137.77,137.77,137.76,137.77,78400000.0
2005-08-10 03:23:00,137.763,137.768,137.762,137.763,80300002.0
2005-08-10 03:24:00,137.779,137.782,137.746,137.746,101999999.0
2005-08-10 03:25:00,137.75,137.76,137.744,137.745,216000000.0
2005-08-10 03:26:00,137.738,137.738,137.717,137.722,82400000.0
2005-08-10 03:27:00,137.72,137.72,137.705,137.705,80200001.0
2005-08-10 03:28:00,137.695,137.707,137.666,137.666,92200001.0
2005-08-10 03:29:00,137.664,137.664,137.623,137.629,100800002.0
2005-08-10 03:30:00,137.613,137.659,137.613,137.659,117499999.0
2005-08-10 03:31:00,137.648,137.662,137.648,137.66,43800000.0
2005-08-10 03:32:00,137.652,137.658,137.639,137.657,124300002.0
2005-08-10 03:33:00,137.665,137.68,137.662,137.662,79000000.0
2005-08-10 03:34:00,137.663,137.683,137.663,137.674,71100002.0
2005-08-10 03:35:00,137.681,137.702,137.681,137.695,121900001.0
2005-08-10 03:36:00,137.703,137.715,137.7,137.715,152600000.0
2005-08-10 03:37:00,137.712,137.719,137.689,137.695,172499999.0
2005-08-10 03:38:00,137.68,137.686,137.669,137.669,58599999.0
2005-08-10 03:39:00,137.671,137.678,137.665,137.665,54399999.0
2005-08-10 03:40:00,137.663,137.666,137.643,137.655,185299996.0
2005-08-10 03:41:00,137.657,137.671,137.657,137.662,74300001.0
2005-08-10 03:42:00,137.667,137.693,137.667,137.693,119000000.0
2005-08-10 03:43:00,137.709,137.709,137.704,137.704,143699998.0
2005-08-10 03:44:00,137.708,137.708,137.698,137.703,76399999.0
2005-08-10 03:45:00,137.708,137.718,137.7,137.701,58400000.0
2005-08-10 03:46:00,137.695,137.715,137.695,137.715,14400000.0
2005-08-10 03:47:00,137.719,137.721,137.699,137.701,36000001.0
2005-08-10 03:48:00,137.703,137.719,137.703,137.719,30000000.0
2005-08-10 03:49:00,137.715,137.728,137.715,137.728,98300002.0
2005-08-10 03:50:00,137.703,137.703,137.684,137.685,54900001.0
2005-08-10 03:51:00,137.68,137.68,137.672,137.672,45700000.0
2005-08-10 03:52:00,137.692,137.702,137.692,137.693,81399998.0
2005-08-10 03:53:00,137.687,137.694,137.681,137.683,166299999.0
2005-08-10 03:54:00,137.683,137.699,137.683,137.691,78900002.0
2005-08-10 03:55:00,137.68,137.684,137.667,137.667,29800000.0
2005-08-10 03:56:00,137.65,137.65,137.635,137.64,84900000.0
2005-08-10 03:57:00,137.644,137.644,137.63,137.635,72799999.0
2005-08-10 03:58:00,137.637,137.639,137.63,137.63,83100000.0
2005-08-10 03:59:00,137.621,137.626,137.618,137.626,91399999.0
2005-08-10 04:00:00,137.636,137.636,137.615,137.618,69100000.0
2005-08-10 04:01:00,137.62,137.625,137.615,137.62,85799999.0
2005-08-10 04:02:00,137.615,137.63,137.615,137.62,119700002.0
2005-08-10 04:03:00,137.624,137.64,137.617,137.635,159000005.0
2005-08-10 04:04:00,137.628,137.643,137.622,137.64,149200000.0
2005-08-10 04:05:00,137.641,137.651,137.636,137.641,56200000.0
2005-08-10 04:06:00,137.643,137.643,137.634,137.634,118399998.0
2005-08-10 04:07:00,137.628,137.628,137.609,137.612,26300000.0
2005-08-10 04:08:00,137.625,137.625,137.615,137.62,80699999.0
2005-08-10 04:09:00,137.613,137.622,137.605,137.617,88199999.0
2005-08-10 04:10:00,137.618,137.618,137.612,137.612,22400000.0
2005-08-10 04:11:00,137.607,137.617,137.607,137.617,52399999.0
2005-08-10 04:12:00,137.603,137.619,137.603,137.606,60700000.0
2005-08-10 04:13:00,137.612,137.617,137.612,137.613,65599999.0
2005-08-10 04:14:00,137.615,137.622,137.615,137.622,40000000.0
2005-08-10 04:15:00,137.608,137.608,137.581,137.581,31200000.0
2005-08-10 04:16:00,137.571,137.571,137.534,137.534,92799998.0
2005-08-10 04:17:00,137.548,137.557,137.541,137.557,125600001.0
2005-08-10 04:18:00,137.561,137.578,137.561,137.57,67999999.0
2005-08-10 04:19:00,137.599,137.636,137.599,137.636,56300000.0
2005-08-10 04:20:00,137.641,137.641,137.606,137.606,92300001.0
2005-08-10 04:21:00,137.613,137.627,137.613,137.625,172500002.0
2005-08-10 04:22:00,137.625,137.626,137.609,137.62,111499996.0
2005-08-10 04:23:00,137.611,137.619,137.611,137.619,21600000.0
2005-08-10 04:24:00,137.61,137.61,137.61,137.61,33600001.0
2005-08-10 04:25:00,137.605,137.615,137.605,137.61,78899998.0
2005-08-10 04:26:00,137.609,137.626,137.607,137.614,194499996.0
2005-08-10 04:27:00,137.608,137.608,137.591,137.603,26400000.0
2005-08-10 04:28:00,137.604,137.611,137.602,137.609,92400001.0
2005-08-10 04:29:00,137.609,137.619,137.6,137.615,56400000.0
2005-08-10 04:30:00,137.636,137.636,137.621,137.626,78500000.0
2005-08-10 04:31:00,137.631,137.661,137.631,137.658,59199999.0
2005-08-10 04:32:00,137.662,137.662,137.642,137.66,75800000.0
2005-08-10 04:33:00,137.668,137.674,137.661,137.668,105400002.0
2005-08-10 04:34:00,137.672,137.672,137.655,137.655,74899999.0
2005-08-10 04:35:00,137.648,137.65,137.643,137.643,51999999.0
2005-08-10 04:36:00,137.641,137.651,137.637,137.637,139800000.0
2005-08-10 04:37:00,137.637,137.637,137.624,137.63,120500000.0
2005-08-10 04:38:00,137.65,137.65,137.647,137.65,11400000.0
2005-08-10 04:39:00,137.673,137.69,137.649,137.682,152699997.0
2005-08-10 04:40:00,137.652,137.695,137.652,137.695,86000000.0
2005-08-10 04:41:00,137.662,137.662,137.647,137.662,103900001.0
2005-08-10 04:42:00,137.671,137.678,137.671,137.678,28600000.0
2005-08-10 04:43:00,137.66,137.66,137.657,137.657,24800000.0
2005-08-10 04:44:00,137.662,137.664,137.648,137.664,32300000.0
2005-08-10 04:45:00,137.655,137.655,137.638,137.638,132500000.0
2005-08-10 04:46:00,137.64,137.66,137.64,137.651,118300002.0
2005-08-10 04:47:00,137.651,137.652,137.639,137.646,178100003.0
2005-08-10 04:48:00,137.639,137.648,137.625,137.625,109399998.0
2005-08-10 04:49:00,137.628,137.629,137.619,137.629,156999996.0
2005-08-10 04:50:00,137.642,137.658,137.642,137.658,51900000.0
2005-08-10 04:51:00,137.66,137.66,137.628,137.628,76600002.0
2005-08-10 04:52:00,137.615,137.631,137.615,137.631,52700000.0
2005-08-10 04:53:00,137.624,137.631,137.624,137.625,104600000.0
2005-08-10 04:54:00,137.632,137.637,137.629,137.636,113900001.0
2005-08-10 04:55:00,137.637,137.64,137.637,137.64,80700001.0
2005-08-10 04:56:00,137.645,137.659,137.645,137.654,95199999.0
2005-08-10 04:57:00,137.651,137.656,137.649,137.656,157599999.0
2005-08-10 04:58:00,137.664,137.666,137.664,137.666,47400001.0
2005-08-10 04:59:00,137.666,137.675,137.666,137.67,52700000.0
2005-08-10 05:00:00,137.666,137.67,137.661,137.667,71299999.0
2005-08-10 05:01:00,137.66,137.673,137.656,137.669,59900000.0
2005-08-10 05:02:00,137.661,137.664,137.661,137.664,14600000.0
2005-08-10 05:03:00,137.667,137.667,137.643,137.643,77900002.0
2005-08-10 05:04:00,137.635,137.648,137.635,137.64,114699999.0
2005-08-10 05:05:00,137.639,137.647,137.639,137.647,49500000.0
2005-08-10 05:06:00,137.633,137.64,137.624,137.638,193199999.0
2005-08-10 05:07:00,137.638,137.645,137.63,137.643,88500000.0
2005-08-10 05:08:00,137.646,137.655,137.632,137.64,163900000.0
2005-08-10 05:09:00,137.65,137.655,137.647,137.655,90599999.0
2005-08-10 05:10:00,137.648,137.648,137.638,137.645,94999998.0
2005-08-10 05:11:00,137.654,137.654,137.631,137.652,41600000.0
2005-08-10 05:12:00,137.65,137.65,137.65,137.65,11200000.0
2005-08-10 05:13:00,137.658,137.658,137.652,137.653,13300000.0
2005-08-10 05:14:00,137.668,137.673,137.66,137.663,73800000.0
2005-08-10 05:15:00,137.669,137.669,137.666,137.666,10600000.0
2005-08-10 05:16:00,137.677,137.695,137.665,137.671,86899999.0
2005-08-10 05:17:00,137.65,137.66,137.64,137.652,96199999.0
2005-08-10 05:18:00,137.658,137.669,137.656,137.66,71400001.0
2005-08-10 05:19:00,137.66,137.668,137.643,137.643,171000002.0
2005-08-10 05:20:00,137.658,137.675,137.657,137.675,55600000.0
2005-08-10 05:21:00,137.691,137.703,137.684,137.684,107500001.0
2005-08-10 05:22:00,137.69,137.699,137.69,137.694,90500001.0
2005-08-10 05:23:00,137.683,137.71,137.683,137.71,58299998.0
2005-08-10 05:24:00,137.71,137.71,137.693,137.702,69500001.0
2005-08-10 05:25:00,137.683,137.698,137.668,137.668,224600000.0
2005-08-10 05:26:00,137.668,137.679,137.666,137.667,102199997.0
2005-08-10 05:27:00,137.676,137.676,137.669,137.669,8800000.0
2005-08-10 05:28:00,137.672,137.677,137.669,137.677,70300001.0
2005-08-10 05:29:00,137.672,137.673,137.654,137.673,115499999.0
2005-08-10 05:30:00,137.664,137.665,137.652,137.66,122499998.0
2005-08-10 05:31:00,137.658,137.658,137.653,137.657,54299999.0
2005-08-10 05:32:00,137.66,137.661,137.647,137.649,106899998.0
2005-08-10 05:33:00,137.682,137.682,137.661,137.669,60800000.0
2005-08-10 05:34:00,137.663,137.667,137.652,137.663,86299998.0
2005-08-10 05:35:00,137.67,137.675,137.67,137.675,23200000.0
2005-08-10 05:36:00,137.671,137.689,137.671,137.676,61899999.0
2005-08-10 05:37:00,137.672,137.679,137.672,137.672,89600002.0
2005-08-10 05:38:00,137.674,137.676,137.674,137.676,4800000.0
2005-08-10 05:39:00,137.676,137.678,137.674,137.678,56400000.0
2005-08-10 05:40:00,137.68,137.685,137.673,137.685,102299999.0
2005-08-10 05:41:00,137.676,137.679,137.668,137.679,76000001.0
2005-08-10 05:42:00,137.69,137.69,137.675,137.686,72200000.0
2005-08-10 05:43:00,137.68,137.689,137.678,137.681,101999998.0
2005-08-10 05:44:00,137.674,137.681,137.672,137.672,171700001.0
2005-08-10 05:45:00,137.668,137.668,137.652,137.662,70500001.0
2005-08-10 05:46:00,137.654,137.66,137.654,137.66,10200000.0
2005-08-10 05:47:00,137.665,137.667,137.66,137.66,93400002.0
2005-08-10 05:48:00,137.676,137.679,137.676,137.679,10000000.0
2005-08-10 05:49:00,137.691,137.691,137.662,137.673,109599998.0
2005-08-10 05:50:00,137.677,137.685,137.661,137.685,67000001.0
2005-08-10 05:51:00,137.686,137.686,137.683,137.683,24800000.0
2005-08-10 05:52:00,137.675,137.688,137.675,137.678,114299997.0
2005-08-10 05:53:00,137.637,137.678,137.636,137.66,51200000.0
2005-08-10 05:54:00,137.678,137.678,137.672,137.672,71800000.0
2005-08-10 05:55:00,137.677,137.682,137.667,137.667,99299999.0
2005-08-10 05:56:00,137.65,137.65,137.65,137.65,4800000.0
2005-08-10 05:57:00,137.648,137.648,137.631,137.64,54700000.0
2005-08-10 05:58:00,137.636,137.638,137.621,137.637,69599998.0
2005-08-10 05:59:00,137.638,137.643,137.63,137.64,156699997.0
2005-08-10 06:00:00,137.632,137.643,137.63,137.64,40100000.0
2005-08-10 06:01:00,137.645,137.651,137.642,137.642,21600000.0
2005-08-10 06:02:00,137.643,137.645,137.638,137.645,45600001.0
2005-08-10 06:03:00,137.648,137.648,137.637,137.637,163100000.0
2005-08-10 06:04:00,137.639,137.652,137.639,137.642,27300000.0
2005-08-10 06:05:00,137.657,137.665,137.646,137.662,74300000.0
2005-08-10 06:06:00,137.657,137.67,137.645,137.668,83099999.0
2005-08-10 06:07:00,137.661,137.677,137.649,137.668,90800000.0
2005-08-10 06:08:00,137.671,137.671,137.65,137.665,83799998.0
2005-08-10 06:09:00,137.664,137.664,137.644,137.645,106500001.0
2005-08-10 06:10:00,137.648,137.659,137.648,137.648,73699999.0
2005-08-10 06:11:00,137.651,137.668,137.651,137.668,115499998.0
2005-08-10 06:12:00,137.667,137.67,137.667,137.67,172800003.0
2005-08-10 06:13:00,137.667,137.681,137.667,137.672,76299999.0
2005-08-10 06:14:00,137.682,137.69,137.679,137.68,61000001.0
2005-08-10 06:15:00,137.685,137.685,137.673,137.675,21300000.0
2005-08-10 06:16:00,137.68,137.685,137.673,137.68,47100000.0
2005-08-10 06:17:00,137.68,137.685,137.673,137.685,54200001.0
2005-08-10 06:18:00,137.677,137.685,137.675,137.68,43400000.0
2005-08-10 06:19:00,137.688,137.692,137.679,137.68,32500000.0
2005-08-10 06:20:00,137.679,137.691,137.679,137.691,14400000.0
2005-08-10 06:21:00,137.692,137.701,137.686,137.686,110300003.0
2005-08-10 06:22:00,137.683,137.69,137.676,137.676,39100000.0
2005-08-10 06:23:00,137.663,137.664,137.645,137.658,34400000.0
2005-08-10 06:24:00,137.655,137.655,137.641,137.647,75300002.0
2005-08-10 06:25:00,137.658,137.662,137.649,137.653,67000000.0
2005-08-10 06:26:00,137.654,137.662,137.654,137.654,108600002.0
2005-08-10 06:27:00,137.663,137.663,137.651,137.651,42400000.0
2005-08-10 06:28:00,137.65,137.655,137.642,137.642,183699999.0
2005-08-10 06:29:00,137.65,137.65,137.65,137.65,51599999.0
2005-08-10 06:30:00,137.648,137.648,137.64,137.64,42900000.0
2005-08-10 06:31:00,137.647,137.647,137.642,137.642,57600001.0
2005-08-10 06:32:00,137.64,137.65,137.64,137.647,60300000.0
2005-08-10 06:33:00,137.65,137.651,137.642,137.642,68200000.0
2005-08-10 06:34:00,137.643,137.645,137.638,137.638,35300000.0
2005-08-10 06:35:00,137.637,137.639,137.628,137.638,80900002.0
2005-08-10 06:36:00,137.642,137.65,137.637,137.637,136700000.0
2005-08-10 06:37:00,137.647,137.651,137.64,137.647,69900000.0
2005-08-10 06:38:00,137.64,137.64,137.632,137.635,43700000.0
2005-08-10 06:39:00,137.648,137.648,137.646,137.647,62800000.0
2005-08-10 06:40:00,137.632,137.642,137.627,137.627,107199998.0
2005-08-10 06:41:00,137.625,137.638,137.625,137.638,88400000.0
2005-08-10 06:42:00,137.64,137.645,137.635,137.638,73400000.0
2005-08-10 06:43:00,137.638,137.638,137.61,137.61,111899999.0
2005-08-10 06:44:00,137.612,137.612,137.595,137.595,82800001.0
2005-08-10 06:45:00,137.604,137.604,137.601,137.601,20800000.0
2005-08-10 06:46:00,137.607,137.613,137.598,137.601,133699999.0
2005-08-10 06:47:00,137.606,137.606,137.604,137.604,10500000.0
2005-08-10 06:48:00,137.606,137.61,137.603,137.603,94100000.0
2005-08-10 06:49:00,137.58,137.59,137.563,137.579,156100000.0
2005-08-10 06:50:00,137.6,137.605,137.595,137.603,109600002.0
2005-08-10 06:51:00,137.6,137.605,137.593,137.6,163800002.0
2005-08-10 06:52:00,137.597,137.603,137.589,137.589,101800001.0
2005-08-10 06:53:00,137.584,137.584,137.576,137.576,20000000.0
2005-08-10 06:54:00,137.563,137.589,137.562,137.583,75700001.0
2005-08-10 06:55:00,137.556,137.556,137.518,137.518,75200000.0
2005-08-10 06:56:00,137.523,137.532,137.51,137.528,105700000.0
2005-08-10 06:57:00,137.525,137.527,137.512,137.527,94699999.0
2005-08-10 06:58:00,137.525,137.525,137.49,137.49,108799998.0
2005-08-10 06:59:00,137.488,137.494,137.484,137.484,75099999.0
2005-08-10 07:00:00,137.488,137.492,137.481,137.49,79699998.0
2005-08-10 07:01:00,137.484,137.506,137.484,137.506,65199999.0
2005-08-10 07:02:00,137.495,137.495,137.475,137.475,121500001.0
2005-08-10 07:03:00,137.474,137.497,137.474,137.497,155499995.0
2005-08-10 07:04:00,137.49,137.494,137.473,137.473,161999997.0
2005-08-10 07:05:00,137.456,137.489,137.456,137.486,83699998.0
2005-08-10 07:06:00,137.481,137.493,137.479,137.479,154300002.0
2005-08-10 07:07:00,137.487,137.491,137.483,137.483,96500003.0
2005-08-10 07:08:00,137.483,137.496,137.482,137.488,103900001.0
2005-08-10 07:09:00,137.487,137.489,137.473,137.473,49600000.0
2005-08-10 07:10:00,137.465,137.478,137.463,137.474,216500000.0
2005-08-10 07:11:00,137.468,137.475,137.437,137.437,162700002.0
2005-08-10 07:12:00,137.45,137.461,137.445,137.454,102099998.0
2005-08-10 07:13:00,137.467,137.481,137.467,137.474,179800002.0
2005-08-10 07:14:00,137.468,137.5,137.468,137.5,129299999.0
2005-08-10 07:15:00,137.497,137.509,137.494,137.494,94400001.0
2005-08-10 07:16:00,137.498,137.51,137.494,137.494,96299998.0
2005-08-10 07:17:00,137.485,137.492,137.473,137.492,99599999.0
2005-08-10 07:18:00,137.489,137.498,137.489,137.498,29400000.0
2005-08-10 07:19:00,137.497,137.507,137.497,137.507,22400000.0
2005-08-10 07:20:00,137.5,137.52,137.5,137.52,79099999.0
2005-08-10 07:21:00,137.518,137.518,137.498,137.515,125999998.0
2005-08-10 07:22:00,137.538,137.588,137.538,137.583,136299997.0
2005-08-10 07:23:00,137.587,137.588,137.566,137.588,123600001.0
2005-08-10 07:24:00,137.597,137.606,137.597,137.602,130600004.0
2005-08-10 07:25:00,137.598,137.606,137.593,137.602,55700000.0
2005-08-10 07:26:00,137.626,137.639,137.626,137.631,41200000.0
2005-08-10 07:27:00,137.618,137.618,137.583,137.598,39200000.0
2005-08-10 07:28:00,137.607,137.607,137.594,137.594,40900000.0
2005-08-10 07:29:00,137.572,137.572,137.554,137.56,140600001.0
2005-08-10 07:30:00,137.556,137.557,137.548,137.557,32000000.0
2005-08-10 07:31:00,137.555,137.555,137.534,137.534,98599999.0
2005-08-10 07:32:00,137.547,137.569,137.535,137.55,160899998.0
2005-08-10 07:33:00,137.556,137.556,137.54,137.555,39500000.0
2005-08-10 07:34:00,137.57,137.592,137.569,137.592,123100002.0
2005-08-10 07:35:00,137.593,137.595,137.571,137.571,72800000.0
2005-08-10 07:36:00,137.577,137.585,137.573,137.579,97600000.0
2005-08-10 07:37:00,137.568,137.581,137.568,137.575,72700000.0
2005-08-10 07:38:00,137.607,137.63,137.607,137.63,16800000.0
2005-08-10 07:39:00,137.639,137.642,137.625,137.638,69500000.0
2005-08-10 07:40:00,137.629,137.629,137.592,137.598,98500001.0
2005-08-10 07:41:00,137.596,137.622,137.594,137.594,109600001.0
2005-08-10 07:42:00,137.588,137.63,137.577,137.63,90999999.0
2005-08-10 07:43:00,137.633,137.634,137.612,137.623,54700000.0
2005-08-10 07:44:00,137.622,137.625,137.604,137.625,89300003.0
2005-08-10 07:45:00,137.624,137.624,137.608,137.608,91399999.0
2005-08-10 07:46:00,137.594,137.598,137.584,137.591,36400000.0
2005-08-10 07:47:00,137.592,137.598,137.591,137.598,45600001.0
2005-08-10 07:48:00,137.594,137.611,137.594,137.598,81600000.0
2005-08-10 07:49:00,137.594,137.595,137.586,137.59,53900001.0
2005-08-10 07:50:00,137.592,137.592,137.568,137.57,101799999.0
2005-08-10 07:51:00,137.563,137.585,137.563,137.585,54400001.0
2005-08-10 07:52:00,137.593,137.597,137.584,137.596,116599998.0
2005-08-10 07:53:00,137.602,137.603,137.582,137.603,141200001.0
2005-08-10 07:54:00,137.603,137.633,137.601,137.615,110299997.0
2005-08-10 07:55:00,137.618,137.632,137.618,137.632,92899998.0
2005-08-10 07:56:00,137.632,137.632,137.6,137.6,42899999.0
2005-08-10 07:57:00,137.608,137.62,137.608,137.609,78300002.0
2005-08-10 07:58:00,137.628,137.643,137.628,137.639,51800000.0
2005-08-10 07:59:00,137.635,137.652,137.635,137.652,73800000.0
2005-08-10 08:00:00,137.649,137.649,137.638,137.644,60000000.0
2005-08-10 08:01:00,137.645,137.659,137.645,137.654,32800000.0
2005-08-10 08:02:00,137.633,137.648,137.625,137.625,84800001.0
2005-08-10 08:03:00,137.605,137.631,137.602,137.616,111199999.0
2005-08-10 08:04:00,137.605,137.605,137.592,137.603,111099999.0
2005-08-10 08:05:00,137.605,137.615,137.602,137.602,68800001.0
2005-08-10 08:06:00,137.589,137.589,137.551,137.57,185100004.0
2005-08-10 08:07:00,137.552,137.552,137.517,137.517,21900000.0
2005-08-10 08:08:00,137.512,137.528,137.505,137.505,30200000.0
2005-08-10 08:09:00,137.503,137.509,137.485,137.485,115100000.0
2005-08-10 08:10:00,137.505,137.515,137.505,137.515,33900001.0
2005-08-10 08:11:00,137.513,137.517,137.5,137.515,80900001.0
2005-08-10 08:12:00,137.515,137.532,137.51,137.51,81599999.0
2005-08-10 08:13:00,137.497,137.515,137.497,137.504,48000000.0
2005-08-10 08:14:00,137.499,137.504,137.489,137.492,73300001.0
2005-08-10 08:15:00,137.488,137.488,137.483,137.483,48500002.0
2005-08-10 08:16:00,137.489,137.493,137.473,137.493,204399996.0
2005-08-10 08:17:00,137.499,137.519,137.497,137.497,104900000.0
2005-08-10 08:18:00,137.495,137.558,137.495,137.558,36800000.0
2005-08-10 08:19:00,137.584,137.612,137.584,137.595,75400001.0
2005-08-10 08:20:00,137.589,137.618,137.589,137.603,78200002.0
2005-08-10 08:21:00,137.612,137.618,137.607,137.618,107500000.0
2005-08-10 08:22:00,137.618,137.618,137.606,137.613,146399996.0
2005-08-10 08:23:00,137.606,137.614,137.604,137.61,141399997.0
2005-08-10 08:24:00,137.609,137.619,137.607,137.616,80700000.0
2005-08-10 08:25:00,137.627,137.641,137.621,137.629,111299998.0
2005-08-10 08:26:00,137.645,137.655,137.627,137.627,149100000.0
2005-08-10 08:27:00,137.625,137.625,137.603,137.603,35700000.0
2005-08-10 08:28:00,137.605,137.615,137.593,137.593,120200000.0
2005-08-10 08:29:00,137.605,137.641,137.6,137.641,46200000.0
2005-08-10 08:30:00,137.642,137.647,137.627,137.632,66300000.0
2005-08-10 08:31:00,137.642,137.65,137.619,137.625,101900001.0
2005-08-10 08:32:00,137.603,137.617,137.601,137.608,215199996.0
2005-08-10 08:33:00,137.595,137.598,137.59,137.59,89100002.0
2005-08-10 08:34:00,137.586,137.595,137.583,137.594,136900000.0
2005-08-10 08:35:00,137.6,137.608,137.594,137.594,61500000.0
2005-08-10 08:36:00,137.594,137.594,137.565,137.578,148799999.0
2005-08-10 08:37:00,137.59,137.59,137.561,137.587,138899999.0
2005-08-10 08:38:00,137.597,137.611,137.597,137.608,79799998.0
2005-08-10 08:39:00,137.622,137.652,137.622,137.64,56000000.0
2005-08-10 08:40:00,137.638,137.67,137.635,137.67,120799997.0
2005-08-10 08:41:00,137.657,137.657,137.642,137.642,142700001.0
2005-08-10 08:42:00,137.648,137.653,137.641,137.648,161800002.0
2005-08-10 08:43:00,137.641,137.646,137.631,137.631,184700002.0
2005-08-10 08:44:00,137.638,137.638,137.628,137.63,62699999.0
2005-08-10 08:45:00,137.632,137.65,137.632,137.637,118299999.0
2005-08-10 08:46:00,137.628,137.637,137.628,137.636,50399999.0
2005-08-10 08:47:00,137.634,137.637,137.632,137.636,97399998.0
2005-08-10 08:48:00,137.643,137.657,137.642,137.657,142299998.0
2005-08-10 08:49:00,137.648,137.667,137.648,137.66,120699998.0
2005-08-10 08:50:00,137.667,137.668,137.664,137.668,65299998.0
2005-08-10 08:51:00,137.653,137.653,137.635,137.637,65300001.0
2005-08-10 08:52:00,137.629,137.629,137.62,137.622,75499999.0
2005-08-10 08:53:00,137.613,137.627,137.613,137.627,117400002.0
2005-08-10 08:54:00,137.638,137.644,137.638,137.64,74000000.0
2005-08-10 08:55:00,137.638,137.638,137.616,137.625,61000001.0
2005-08-10 08:56:00,137.622,137.636,137.613,137.635,97700003.0
2005-08-10 08:57:00,137.632,137.632,137.595,137.595,147200002.0
2005-08-10 08:58:00,137.603,137.612,137.598,137.603,88600001.0
2005-08-10 08:59:00,137.616,137.616,137.605,137.614,91100000.0
2005-08-10 09:00:00,137.607,137.607,137.584,137.584,57299999.0
2005-08-10 09:01:00,137.555,137.555,137.524,137.524,118000001.0
2005-08-10 09:02:00,137.537,137.573,137.537,137.563,38700000.0
2005-08-10 09:03:00,137.561,137.57,137.555,137.57,105100001.0
2005-08-10 09:04:00,137.566,137.566,137.546,137.558,66999999.0
2005-08-10 09:05:00,137.566,137.566,137.557,137.559,85000000.0
2005-08-10 09:06:00,137.557,137.58,137.557,137.579,13800000.0
2005-08-10 09:07:00,137.571,137.582,137.566,137.577,57200000.0
2005-08-10 09:08:00,137.582,137.597,137.582,137.597,125900001.0
2005-08-10 09:09:00,137.598,137.617,137.593,137.615,79500000.0
2005-08-10 09:10:00,137.606,137.619,137.606,137.612,73600000.0
2005-08-10 09:11:00,137.615,137.623,137.605,137.623,72100001.0
2005-08-10 09:12:00,137.619,137.619,137.61,137.612,174500004.0
2005-08-10 09:13:00,137.614,137.62,137.608,137.62,154100001.0
2005-08-10 09:14:00,137.62,137.625,137.611,137.62,192300000.0
2005-08-10 09:15:00,137.616,137.616,137.599,137.602,59500000.0
2005-08-10 09:16:00,137.598,137.598,137.597,137.597,34299999.0
2005-08-10 09:17:00,137.609,137.622,137.605,137.612,95099998.0
2005-08-10 09:18:00,137.61,137.615,137.606,137.607,47400000.0
2005-08-10 09:19:00,137.596,137.617,137.596,137.608,129400001.0
2005-08-10 09:20:00,137.593,137.616,137.591,137.614,99799996.0
2005-08-10 09:21:00,137.618,137.618,137.605,137.605,53499999.0
2005-08-10 09:22:00,137.605,137.611,137.594,137.601,160700001.0
2005-08-10 09:23:00,137.595,137.595,137.58,137.58,43300000.0
2005-08-10 09:24:00,137.579,137.588,137.573,137.577,90000000.0
2005-08-10 09:25:00,137.576,137.585,137.572,137.585,163300000.0
2005-08-10 09:26:00,137.587,137.607,137.587,137.6,103200000.0
2005-08-10 09:27:00,137.611,137.611,137.6,137.608,127300001.0
2005-08-10 09:28:00,137.591,137.596,137.577,137.588,91100000.0
2005-08-10 09:29:00,137.593,137.593,137.563,137.565,89499998.0
2005-08-10 09:30:00,137.548,137.563,137.541,137.547,212199997.0
2005-08-10 09:31:00,137.536,137.546,137.536,137.542,68400001.0
2005-08-10 09:32:00,137.529,137.529,137.516,137.528,58600000.0
2005-08-10 09:33:00,137.527,137.535,137.525,137.525,88799998.0
2005-08-10 09:34:00,137.523,137.537,137.523,137.536,105300000.0
2005-08-10 09:35:00,137.535,137.547,137.534,137.534,52000000.0
2005-08-10 09:36:00,137.544,137.558,137.533,137.558,176500001.0
2005-08-10 09:37:00,137.56,137.58,137.56,137.573,44800000.0
2005-08-10 09:38:00,137.556,137.563,137.55,137.56,101900002.0
2005-08-10 09:39:00,137.557,137.566,137.557,137.566,61200000.0
2005-08-10 09:40:00,137.568,137.568,137.544,137.544,43600000.0
2005-08-10 09:41:00,137.552,137.555,137.54,137.546,67200000.0
2005-08-10 09:42:00,137.552,137.555,137.547,137.554,119100001.0
2005-08-10 09:43:00,137.539,137.555,137.539,137.545,77800000.0
2005-08-10 09:44:00,137.547,137.562,137.547,137.56,138700000.0
2005-08-10 09:45:00,137.574,137.579,137.565,137.566,90400001.0
2005-08-10 09:46:00,137.572,137.588,137.572,137.58,58000001.0
2005-08-10 09:47:00,137.581,137.586,137.581,137.583,60600001.0
2005-08-10 09:48:00,137.59,137.609,137.59,137.59,129900000.0
2005-08-10 09:49:00,137.588,137.588,137.558,137.558,61600000.0
2005-08-10 09:50:00,137.56,137.602,137.56,137.6,113699996.0
2005-08-10 09:51:00,137.602,137.614,137.589,137.614,110900000.0
2005-08-10 09:52:00,137.621,137.644,137.621,137.637,45100000.0
2005-08-10 09:53:00,137.653,137.667,137.653,137.662,101100000.0
2005-08-10 09:54:00,137.662,137.671,137.662,137.667,91899999.0
2005-08-10 09:55:00,137.665,137.672,137.655,137.657,141100002.0
2005-08-10 09:56:00,137.664,137.682,137.664,137.682,86399999.0
2005-08-10 09:57:00,137.677,137.688,137.677,137.679,101400001.0
2005-08-10 09:58:00,137.685,137.69,137.65,137.65,182899996.0
2005-08-10 09:59:00,137.638,137.638,137.614,137.624,47100000.0
2005-08-10 10:00:00,137.627,137.627,137.609,137.615,63299998.0
2005-08-10 10:01:00,137.604,137.639,137.604,137.635,58100000.0
2005-08-10 10:02:00,137.645,137.65,137.632,137.633,76700002.0
2005-08-10 10:03:00,137.618,137.637,137.618,137.627,58999999.0
2005-08-10 10:04:00,137.637,137.649,137.615,137.615,150100001.0
2005-08-10 10:05:00,137.628,137.628,137.623,137.623,57600000.0
2005-08-10 10:06:00,137.629,137.629,137.621,137.621,129299998.0
2005-08-10 10:07:00,137.613,137.613,137.601,137.604,78799999.0
2005-08-10 10:08:00,137.595,137.595,137.585,137.588,34300000.0
2005-08-10 10:09:00,137.594,137.6,137.589,137.59,145900001.0
2005-08-10 10:10:00,137.6,137.604,137.596,137.596,111799999.0
2005-08-10 10:11:00,137.594,137.598,137.582,137.582,119100000.0
2005-08-10 10:12:00,137.582,137.597,137.582,137.597,85900001.0
2005-08-10 10:13:00,137.597,137.597,137.58,137.594,49600000.0
2005-08-10 10:14:00,137.588,137.596,137.584,137.596,52200000.0
2005-08-10 10:15:00,137.595,137.599,137.578,137.578,168500000.0
2005-08-10 10:16:00,137.581,137.598,137.577,137.582,41700000.0
2005-08-10 10:17:00,137.577,137.579,137.567,137.578,70800000.0
2005-08-10 10:18:00,137.576,137.578,137.558,137.558,63600002.0
2005-08-10 10:19:00,137.556,137.556,137.54,137.555,104700000.0
2005-08-10 10:20:00,137.555,137.563,137.542,137.563,128799999.0
2005-08-10 10:21:00,137.557,137.559,137.539,137.542,53800000.0
2005-08-10 10:22:00,137.544,137.563,137.542,137.558,142100000.0
2005-08-10 10:23:00,137.55,137.55,137.535,137.535,147300000.0
2005-08-10 10:24:00,137.529,137.533,137.526,137.531,115000000.0
2005-08-10 10:25:00,137.539,137.547,137.511,137.511,137700001.0
2005-08-10 10:26:00,137.488,137.493,137.483,137.483,104999999.0
2005-08-10 10:27:00,137.477,137.485,137.477,137.485,28000000.0
2005-08-10 10:28:00,137.475,137.52,137.475,137.52,34899999.0
2005-08-10 10:29:00,137.522,137.522,137.511,137.522,75800000.0
2005-08-10 10:30:00,137.51,137.51,137.488,137.505,97899999.0
2005-08-10 10:31:00,137.507,137.508,137.494,137.508,91400000.0
2005-08-10 10:32:00,137.502,137.528,137.502,137.528,92300000.0
2005-08-10 10:33:00,137.52,137.537,137.52,137.537,44500000.0
2005-08-10 10:34:00,137.532,137.541,137.532,137.536,62400000.0
2005-08-10 10:35:00,137.521,137.521,137.502,137.51,52800000.0
2005-08-10 10:36:00,137.508,137.522,137.507,137.516,78900001.0
2005-08-10 10:37:00,137.517,137.528,137.505,137.528,59700000.0
2005-08-10 10:38:00,137.534,137.549,137.531,137.531,54800000.0
2005-08-10 10:39:00,137.532,137.556,137.532,137.556,49100000.0
2005-08-10 10:40:00,137.543,137.543,137.53,137.532,99599999.0
2005-08-10 10:41:00,137.525,137.542,137.525,137.542,69500000.0
2005-08-10 10:42:00,137.535,137.535,137.52,137.529,81200001.0
2005-08-10 10:43:00,137.535,137.586,137.533,137.586,113100000.0
2005-08-10 10:44:00,137.604,137.629,137.604,137.613,72499999.0
2005-08-10 10:45:00,137.616,137.616,137.583,137.594,54600000.0
2005-08-10 10:46:00,137.583,137.587,137.569,137.577,70999998.0
2005-08-10 10:47:00,137.565,137.565,137.543,137.543,49799999.0
2005-08-10 10:48:00,137.557,137.568,137.557,137.568,27000000.0
2005-08-10 10:49:00,137.569,137.57,137.549,137.553,69600000.0
2005-08-10 10:50:00,137.555,137.555,137.522,137.522,130299998.0
2005-08-10 10:51:00,137.527,137.527,137.463,137.463,103600001.0
2005-08-10 10:52:00,137.452,137.462,137.435,137.435,105500000.0
2005-08-10 10:53:00,137.438,137.444,137.414,137.428,129000001.0
2005-08-10 10:54:00,137.428,137.428,137.387,137.395,185699998.0
2005-08-10 10:55:00,137.401,137.401,137.356,137.356,72000000.0
2005-08-10 10:56:00,137.363,137.37,137.348,137.348,64800000.0
2005-08-10 10:57:00,137.358,137.398,137.358,137.398,98799998.0
2005-08-10 10:58:00,137.398,137.415,137.396,137.407,101199998.0
2005-08-10 10:59:00,137.406,137.417,137.402,137.409,78400000.0
2005-08-10 11:00:00,137.421,137.422,137.416,137.416,88599997.0
2005-08-10 11:01:00,137.42,137.446,137.42,137.424,165900003.0
2005-08-10 11:02:00,137.416,137.442,137.41,137.442,41600000.0
2005-08-10 11:03:00,137.437,137.46,137.437,137.46,72900000.0
2005-08-10 11:04:00,137.466,137.466,137.448,137.453,50200000.0
2005-08-10 11:05:00,137.462,137.464,137.448,137.464,125399999.0
2005-08-10 11:06:00,137.472,137.472,137.458,137.459,75500002.0
2005-08-10 11:07:00,137.453,137.46,137.444,137.46,62400002.0
2005-08-10 11:08:00,137.472,137.473,137.446,137.457,138700001.0
2005-08-10 11:09:00,137.477,137.488,137.458,137.467,69300000.0
2005-08-10 11:10:00,137.484,137.493,137.484,137.488,120000000.0
2005-08-10 11:11:00,137.492,137.497,137.484,137.487,162000001.0
2005-08-10 11:12:00,137.49,137.524,137.486,137.52,76000000.0
2005-08-10 11:13:00,137.53,137.548,137.528,137.534,133999999.0
2005-08-10 11:14:00,137.537,137.555,137.537,137.541,65100000.0
2005-08-10 11:15:00,137.529,137.535,137.527,137.535,166099997.0
2005-08-10 11:16:00,137.532,137.54,137.523,137.523,110799998.0
2005-08-10 11:17:00,137.526,137.553,137.503,137.553,112000000.0
2005-08-10 11:18:00,137.567,137.568,137.545,137.545,132299998.0
2005-08-10 11:19:00,137.536,137.542,137.525,137.54,93199999.0
2005-08-10 11:20:00,137.53,137.557,137.53,137.545,155599998.0
2005-08-10 11:21:00,137.552,137.56,137.552,137.555,142699999.0
2005-08-10 11:22:00,137.553,137.558,137.551,137.558,101099998.0
2005-08-10 11:23:00,137.558,137.593,137.558,137.593,65900000.0
2005-08-10 11:24:00,137.599,137.618,137.589,137.618,64500001.0
2005-08-10 11:25:00,137.613,137.617,137.6,137.61,100000000.0
2005-08-10 11:26:00,137.61,137.615,137.608,137.61,111599999.0
2005-08-10 11:27:00,137.603,137.634,137.603,137.633,51300000.0
2005-08-10 11:28:00,137.661,137.697,137.654,137.654,97999998.0
2005-08-10 11:29:00,137.66,137.675,137.642,137.642,173200003.0
2005-08-10 11:30:00,137.642,137.654,137.642,137.647,75300000.0
2005-08-10 11:31:00,137.647,137.665,137.63,137.631,135099999.0
2005-08-10 11:32:00,137.632,137.636,137.615,137.615,74399998.0
2005-08-10 11:33:00,137.577,137.584,137.521,137.521,79099999.0
2005-08-10 11:34:00,137.5,137.548,137.496,137.548,145800001.0
2005-08-10 11:35:00,137.55,137.557,137.485,137.485,149099999.0
2005-08-10 11:36:00,137.493,137.502,137.466,137.492,117900000.0
2005-08-10 11:37:00,137.501,137.539,137.501,137.536,61600000.0
2005-08-10 11:38:00,137.537,137.603,137.537,137.595,73400001.0
2005-08-10 11:39:00,137.588,137.599,137.581,137.595,95200000.0
2005-08-10 11:40:00,137.593,137.606,137.584,137.606,49099999.0
2005-08-10 11:41:00,137.617,137.649,137.617,137.646,136300003.0
2005-08-10 11:42:00,137.646,137.656,137.639,137.64,132900001.0
2005-08-10 11:43:00,137.647,137.653,137.644,137.65,138099998.0
2005-08-10 11:44:00,137.635,137.646,137.613,137.628,66700002.0
2005-08-10 11:45:00,137.615,137.626,137.602,137.609,131900001.0
2005-08-10 11:46:00,137.604,137.607,137.589,137.589,74400000.0
2005-08-10 11:47:00,137.595,137.609,137.591,137.602,182500002.0
2005-08-10 11:48:00,137.608,137.608,137.589,137.592,100700000.0
2005-08-10 11:49:00,137.59,137.6,137.589,137.596,88900000.0
2005-08-10 11:50:00,137.59,137.613,137.59,137.601,147499999.0
2005-08-10 11:51:00,137.6,137.608,137.574,137.574,110599998.0
2005-08-10 11:52:00,137.568,137.597,137.568,137.584,89600000.0
2005-08-10 11:53:00,137.578,137.579,137.561,137.579,95700000.0
2005-08-10 11:54:00,137.59,137.594,137.568,137.594,172500003.0
2005-08-10 11:55:00,137.593,137.597,137.581,137.589,104200001.0
2005-08-10 11:56:00,137.593,137.593,137.58,137.58,175600001.0
2005-08-10 11:57:00,137.577,137.579,137.563,137.563,68700000.0
2005-08-10 11:58:00,137.574,137.585,137.557,137.557,64600000.0
2005-08-10 11:59:00,137.545,137.556,137.54,137.553,214100004.0
2005-08-10 12:00:00,137.536,137.536,137.515,137.515,75799999.0
2005-08-10 12:01:00,137.507,137.515,137.505,137.511,133199999.0
2005-08-10 12:02:00,137.515,137.526,137.5,137.5,63499999.0
2005-08-10 12:03:00,137.492,137.504,137.492,137.5,56500000.0
2005-08-10 12:04:00,137.508,137.508,137.476,137.476,54100000.0
2005-08-10 12:05:00,137.463,137.463,137.428,137.428,96700001.0
2005-08-10 12:06:00,137.411,137.411,137.393,137.411,98900001.0
2005-08-10 12:07:00,137.396,137.414,137.39,137.414,115099999.0
2005-08-10 12:08:00,137.414,137.429,137.41,137.41,106500003.0
2005-08-10 12:09:00,137.417,137.436,137.417,137.432,41600001.0
2005-08-10 12:10:00,137.422,137.422,137.403,137.403,67499999.0
2005-08-10 12:11:00,137.395,137.395,137.381,137.39,51400000.0
2005-08-10 12:12:00,137.389,137.391,137.378,137.391,77400000.0
2005-08-10 12:13:00,137.385,137.388,137.379,137.386,55400001.0
2005-08-10 12:14:00,137.384,137.384,137.355,137.363,162300002.0
2005-08-10 12:15:00,137.356,137.38,137.353,137.353,102600000.0
2005-08-10 12:16:00,137.364,137.369,137.359,137.369,67000001.0
2005-08-10 12:17:00,137.366,137.376,137.36,137.376,160800000.0
2005-08-10 12:18:00,137.358,137.361,137.352,137.355,123600000.0
2005-08-10 12:19:00,137.354,137.367,137.348,137.355,98800000.0
2005-08-10 12:20:00,137.357,137.372,137.357,137.372,79899999.0
2005-08-10 12:21:00,137.367,137.393,137.367,137.382,91899998.0
2005-08-10 12:22:00,137.387,137.389,137.37,137.383,75800000.0
2005-08-10 12:23:00,137.382,137.395,137.382,137.395,74299998.0
2005-08-10 12:24:00,137.393,137.398,137.38,137.398,47499999.0
2005-08-10 12:25:00,137.41,137.415,137.41,137.411,45400000.0
2005-08-10 12:26:00,137.42,137.465,137.42,137.46,49900000.0
2005-08-10 12:27:00,137.454,137.454,137.427,137.427,26700000.0
2005-08-10 12:28:00,137.413,137.422,137.397,137.397,78300000.0
2005-08-10 12:29:00,137.405,137.427,137.391,137.391,60099999.0
2005-08-10 12:30:00,137.387,137.41,137.387,137.407,102700000.0
2005-08-10 12:31:00,137.401,137.401,137.392,137.398,83599997.0
2005-08-10 12:32:00,137.402,137.429,137.402,137.415,92300000.0
2005-08-10 12:33:00,137.42,137.424,137.414,137.414,82899999.0
2005-08-10 12:34:00,137.418,137.427,137.41,137.42,155099997.0
2005-08-10 12:35:00,137.417,137.419,137.412,137.414,171099999.0
2005-08-10 12:36:00,137.422,137.429,137.42,137.423,57800002.0
2005-08-10 12:37:00,137.424,137.429,137.412,137.412,60299999.0
2005-08-10 12:38:00,137.402,137.422,137.402,137.413,152999998.0
2005-08-10 12:39:00,137.419,137.419,137.405,137.405,46099999.0
2005-08-10 12:40:00,137.398,137.426,137.385,137.426,35300000.0
2005-08-10 12:41:00,137.435,137.464,137.435,137.451,87700000.0
2005-08-10 12:42:00,137.453,137.473,137.453,137.459,63900002.0
2005-08-10 12:43:00,137.467,137.476,137.467,137.47,85399999.0
2005-08-10 12:44:00,137.459,137.461,137.447,137.461,63300000.0
2005-08-10 12:45:00,137.472,137.472,137.46,137.46,61499999.0
2005-08-10 12:46:00,137.465,137.468,137.449,137.467,71000000.0
2005-08-10 12:47:00,137.467,137.475,137.463,137.463,109900002.0
2005-08-10 12:48:00,137.468,137.468,137.434,137.453,132900001.0
2005-08-10 12:49:00,137.444,137.444,137.416,137.425,104299998.0
2005-08-10 12:50:00,137.424,137.438,137.409,137.433,116099999.0
2005-08-10 12:51:00,137.44,137.448,137.44,137.441,43200000.0
2005-08-10 12:52:00,137.435,137.447,137.435,137.444,57600000.0
2005-08-10 12:53:00,137.451,137.451,137.428,137.439,68500000.0
2005-08-10 12:54:00,137.427,137.434,137.417,137.43,63800000.0
2005-08-10 12:55:00,137.425,137.434,137.425,137.431,128200000.0
2005-08-10 12:56:00,137.423,137.423,137.397,137.398,66100000.0
2005-08-10 12:57:00,137.403,137.403,137.371,137.381,99700001.0
2005-08-10 12:58:00,137.374,137.374,137.337,137.361,155799997.0
2005-08-10 12:59:00,137.352,137.352,137.325,137.325,62800002.0
2005-08-10 13:00:00,137.324,137.35,137.324,137.35,62300001.0
2005-08-10 13:01:00,137.346,137.368,137.336,137.368,56200000.0
2005-08-10 13:02:00,137.363,137.363,137.344,137.348,156600006.0
2005-08-10 13:03:00,137.351,137.359,137.351,137.352,96099999.0
2005-08-10 13:04:00,137.344,137.348,137.338,137.343,56600000.0
2005-08-10 13:05:00,137.342,137.381,137.342,137.374,87899999.0
2005-08-10 13:06:00,137.373,137.373,137.362,137.363,41899999.0
2005-08-10 13:07:00,137.37,137.391,137.37,137.391,86999999.0
2005-08-10 13:08:00,137.395,137.415,137.395,137.415,49199998.0
2005-08-10 13:09:00,137.427,137.437,137.409,137.409,36500000.0
2005-08-10 13:10:00,137.39,137.395,137.374,137.386,59400000.0
2005-08-10 13:11:00,137.386,137.406,137.373,137.406,100299998.0
2005-08-10 13:12:00,137.404,137.409,137.383,137.391,139999999.0
2005-08-10 13:13:00,137.392,137.404,137.387,137.393,151700000.0
2005-08-10 13:14:00,137.39,137.404,137.39,137.401,62600000.0
2005-08-10 13:15:00,137.385,137.445,137.385,137.445,109099998.0
2005-08-10 13:16:00,137.451,137.469,137.451,137.46,45300000.0
2005-08-10 13:17:00,137.442,137.461,137.439,137.458,90599997.0
2005-08-10 13:18:00,137.47,137.487,137.47,137.484,45700000.0
2005-08-10 13:19:00,137.489,137.516,137.489,137.51,18700000.0
2005-08-10 13:20:00,137.514,137.514,137.502,137.502,12800000.0
2005-08-10 13:21:00,137.496,137.515,137.496,137.515,160499998.0
2005-08-10 13:22:00,137.531,137.538,137.513,137.516,115800000.0
2005-08-10 13:23:00,137.499,137.515,137.499,137.515,43000000.0
2005-08-10 13:24:00,137.519,137.524,137.508,137.511,95100002.0
2005-08-10 13:25:00,137.512,137.52,137.508,137.51,76000000.0
2005-08-10 13:26:00,137.511,137.52,137.507,137.52,53600001.0
2005-08-10 13:27:00,137.516,137.516,137.508,137.51,69600001.0
2005-08-10 13:28:00,137.5,137.53,137.5,137.53,142900000.0
2005-08-10 13:29:00,137.517,137.517,137.488,137.499,43199999.0
2005-08-10 13:30:00,137.497,137.497,137.485,137.489,44000000.0
2005-08-10 13:31:00,137.487,137.494,137.483,137.494,105000000.0
2005-08-10 13:32:00,137.48,137.495,137.48,137.485,56600000.0
2005-08-10 13:33:00,137.495,137.495,137.485,137.49,150499999.0
2005-08-10 13:34:00,137.486,137.496,137.481,137.489,43500000.0
2005-08-10 13:35:00,137.48,137.502,137.48,137.497,102700000.0
2005-08-10 13:36:00,137.497,137.513,137.497,137.511,37600000.0
2005-08-10 13:37:00,137.515,137.515,137.505,137.51,99600003.0
2005-08-10 13:38:00,137.511,137.511,137.494,137.506,98600000.0
2005-08-10 13:39:00,137.505,137.511,137.499,137.5,72199999.0
2005-08-10 13:40:00,137.488,137.494,137.488,137.49,35700000.0
2005-08-10 13:41:00,137.505,137.512,137.505,137.512,39200000.0
2005-08-10 13:42:00,137.505,137.505,137.495,137.504,97599999.0
2005-08-10 13:43:00,137.509,137.522,137.506,137.517,42400001.0
2005-08-10 13:44:00,137.522,137.554,137.522,137.554,145299999.0
2005-08-10 13:45:00,137.546,137.546,137.536,137.536,13600000.0
2005-08-10 13:46:00,137.528,137.535,137.524,137.535,94900001.0
2005-08-10 13:47:00,137.532,137.532,137.503,137.522,155300001.0
2005-08-10 13:48:00,137.514,137.514,137.509,137.509,47899998.0
2005-08-10 13:49:00,137.488,137.501,137.482,137.486,172899998.0
2005-08-10 13:50:00,137.48,137.496,137.48,137.496,80400001.0
2005-08-10 13:51:00,137.501,137.501,137.48,137.48,59600000.0
2005-08-10 13:52:00,137.472,137.477,137.47,137.47,84700000.0
2005-08-10 13:53:00,137.461,137.47,137.46,137.464,99900002.0
2005-08-10 13:54:00,137.47,137.48,137.47,137.48,51600000.0
2005-08-10 13:55:00,137.472,137.483,137.472,137.474,125000002.0
2005-08-10 13:56:00,137.48,137.497,137.48,137.48,116199998.0
2005-08-10 13:57:00,137.482,137.485,137.476,137.476,175399999.0
2005-08-10 13:58:00,137.476,137.476,137.45,137.45,53600000.0
2005-08-10 13:59:00,137.449,137.453,137.432,137.432,62900000.0
2005-08-10 14:00:00,137.437,137.437,137.418,137.418,181100000.0
2005-08-10 14:01:00,137.427,137.438,137.423,137.432,90700001.0
2005-08-10 14:02:00,137.434,137.442,137.432,137.441,57100001.0
2005-08-10 14:03:00,137.44,137.44,137.416,137.416,99700000.0
2005-08-10 14:04:00,137.418,137.418,137.405,137.413,124599999.0
2005-08-10 14:05:00,137.405,137.412,137.39,137.412,87899999.0
2005-08-10 14:06:00,137.41,137.415,137.392,137.392,80100000.0
2005-08-10 14:07:00,137.387,137.395,137.376,137.376,63999999.0
2005-08-10 14:08:00,137.371,137.382,137.369,137.378,234300001.0
2005-08-10 14:09:00,137.369,137.386,137.364,137.378,115400000.0
2005-08-10 14:10:00,137.377,137.385,137.365,137.365,88400000.0
2005-08-10 14:11:00,137.38,137.388,137.378,137.385,57000000.0
2005-08-10 14:12:00,137.391,137.391,137.375,137.384,46200000.0
2005-08-10 14:13:00,137.382,137.385,137.362,137.362,77600000.0
2005-08-10 14:14:00,137.364,137.371,137.364,137.364,65799999.0
2005-08-10 14:15:00,137.362,137.382,137.362,137.375,60000000.0
2005-08-10 14:16:00,137.375,137.386,137.375,137.386,17800000.0
2005-08-10 14:17:00,137.387,137.405,137.384,137.384,162300002.0
2005-08-10 14:18:00,137.387,137.396,137.375,137.375,91100001.0
2005-08-10 14:19:00,137.377,137.391,137.367,137.367,59500000.0
2005-08-10 14:20:00,137.371,137.371,137.349,137.362,77800000.0
2005-08-10 14:21:00,137.364,137.374,137.363,137.363,68799998.0
2005-08-10 14:22:00,137.365,137.365,137.339,137.339,195900000.0
2005-08-10 14:23:00,137.352,137.375,137.352,137.358,59200000.0
2005-08-10 14:24:00,137.36,137.378,137.345,137.378,76199998.0
2005-08-10 14:25:00,137.373,137.38,137.373,137.377,69600001.0
2005-08-10 14:26:00,137.392,137.392,137.38,137.387,84200000.0
2005-08-10 14:27:00,137.391,137.391,137.371,137.387,160899998.0
2005-08-10 14:28:00,137.388,137.39,137.385,137.39,60500000.0
2005-08-10 14:29:00,137.404,137.404,137.394,137.395,99599999.0
2005-08-10 14:30:00,137.388,137.406,137.388,137.389,28800000.0
2005-08-10 14:31:00,137.406,137.408,137.394,137.394,103099998.0
2005-08-10 14:32:00,137.386,137.397,137.382,137.391,70200000.0
2005-08-10 14:33:00,137.392,137.392,137.377,137.387,43300000.0
2005-08-10 14:34:00,137.392,137.407,137.392,137.407,83200000.0
2005-08-10 14:35:00,137.411,137.416,137.399,137.416,150900001.0
2005-08-10 14:36:00,137.419,137.423,137.409,137.42,71999999.0
2005-08-10 14:37:00,137.423,137.438,137.416,137.438,67899998.0
2005-08-10 14:38:00,137.459,137.46,137.447,137.447,161900001.0
2005-08-10 14:39:00,137.435,137.447,137.434,137.447,56700000.0
2005-08-10 14:40:00,137.451,137.451,137.429,137.43,76000000.0
2005-08-10 14:41:00,137.427,137.427,137.416,137.416,87499997.0
2005-08-10 14:42:00,137.4,137.417,137.4,137.417,96300000.0
2005-08-10 14:43:00,137.417,137.417,137.395,137.395,85700001.0
2005-08-10 14:44:00,137.412,137.415,137.407,137.408,49799999.0
2005-08-10 14:45:00,137.402,137.409,137.399,137.409,95300001.0
2005-08-10 14:46:00,137.411,137.415,137.4,137.4,58500000.0
2005-08-10 14:47:00,137.408,137.416,137.397,137.404,98599999.0
2005-08-10 14:48:00,137.411,137.422,137.408,137.419,166000001.0
2005-08-10 14:49:00,137.409,137.42,137.395,137.395,65500000.0
2005-08-10 14:50:00,137.407,137.414,137.395,137.414,102699999.0
2005-08-10 14:51:00,137.408,137.422,137.406,137.41,120099999.0
2005-08-10 14:52:00,137.409,137.424,137.409,137.421,101599999.0
2005-08-10 14:53:00,137.413,137.42,137.397,137.397,47200001.0
2005-08-10 14:54:00,137.396,137.396,137.389,137.389,8400000.0
2005-08-10 14:55:00,137.384,137.398,137.384,137.385,184799996.0
2005-08-10 14:56:00,137.397,137.397,137.384,137.39,148899999.0
2005-08-10 14:57:00,137.39,137.39,137.377,137.379,20000000.0
2005-08-10 14:58:00,137.377,137.388,137.37,137.379,76300000.0
2005-08-10 14:59:00,137.384,137.384,137.371,137.371,97399999.0
2005-08-10 15:00:00,137.382,137.384,137.366,137.384,76800000.0
2005-08-10 15:01:00,137.376,137.39,137.376,137.385,117100000.0
2005-08-10 15:02:00,137.37,137.372,137.354,137.354,128599999.0
2005-08-10 15:03:00,137.348,137.357,137.345,137.357,72000000.0
2005-08-10 15:04:00,137.363,137.38,137.363,137.376,94000001.0
2005-08-10 15:05:00,137.377,137.388,137.366,137.366,70000000.0
2005-08-10 15:06:00,137.362,137.371,137.359,137.365,138099998.0
2005-08-10 15:07:00,137.377,137.377,137.349,137.349,90000000.0
2005-08-10 15:08:00,137.347,137.355,137.342,137.347,153700001.0
2005-08-10 15:09:00,137.344,137.36,137.331,137.331,69499999.0
2005-08-10 15:10:00,137.324,137.346,137.324,137.346,43400001.0
2005-08-10 15:11:00,137.343,137.363,137.341,137.363,83700000.0
2005-08-10 15:12:00,137.363,137.381,137.363,137.37,60800000.0
2005-08-10 15:13:00,137.368,137.375,137.356,137.356,74299999.0
2005-08-10 15:14:00,137.36,137.371,137.36,137.368,164799998.0
2005-08-10 15:15:00,137.349,137.355,137.346,137.352,38499999.0
2005-08-10 15:16:00,137.353,137.361,137.353,137.354,102199999.0
2005-08-10 15:17:00,137.357,137.358,137.348,137.358,74799999.0
2005-08-10 15:18:00,137.36,137.365,137.36,137.365,33599999.0
2005-08-10 15:19:00,137.355,137.368,137.347,137.364,156300002.0
2005-08-10 15:20:00,137.357,137.357,137.342,137.355,105800000.0
2005-08-10 15:21:00,137.351,137.358,137.335,137.335,103900001.0
2005-08-10 15:22:00,137.33,137.338,137.319,137.338,47700000.0
2005-08-10 15:23:00,137.338,137.348,137.303,137.303,106899998.0
2005-08-10 15:24:00,137.31,137.319,137.31,137.311,53600000.0
2005-08-10 15:25:00,137.308,137.309,137.301,137.308,94300002.0
2005-08-10 15:26:00,137.308,137.31,137.29,137.295,131200001.0
2005-08-10 15:27:00,137.295,137.295,137.25,137.25,102399998.0
2005-08-10 15:28:00,137.255,137.255,137.212,137.24,69500000.0
2005-08-10 15:29:00,137.245,137.249,137.221,137.221,58600001.0
2005-08-10 15:30:00,137.21,137.224,137.198,137.199,133499999.0
2005-08-10 15:31:00,137.198,137.22,137.198,137.22,59900000.0
2005-08-10 15:32:00,137.222,137.222,137.206,137.217,94200001.0
2005-08-10 15:33:00,137.226,137.226,137.215,137.226,122400001.0
2005-08-10 15:34:00,137.225,137.225,137.203,137.217,129899998.0
2005-08-10 15:35:00,137.233,137.24,137.221,137.232,63400000.0
2005-08-10 15:36:00,137.249,137.263,137.249,137.253,205599995.0
2005-08-10 15:37:00,137.265,137.286,137.265,137.286,79100000.0
2005-08-10 15:38:00,137.281,137.282,137.269,137.269,67900001.0
2005-08-10 15:39:00,137.261,137.261,137.255,137.259,24000000.0
2005-08-10 15:40:00,137.258,137.26,137.25,137.252,83399999.0
2005-08-10 15:41:00,137.259,137.259,137.254,137.254,12700000.0
2005-08-10 15:42:00,137.259,137.262,137.252,137.252,127800000.0
2005-08-10 15:43:00,137.241,137.241,137.24,137.24,27200000.0
2005-08-10 15:44:00,137.228,137.256,137.228,137.244,54800000.0
2005-08-10 15:45:00,137.251,137.255,137.243,137.243,54400000.0
2005-08-10 15:46:00,137.218,137.225,137.214,137.214,56500001.0
2005-08-10 15:47:00,137.211,137.211,137.183,137.183,59299999.0
2005-08-10 15:48:00,137.187,137.201,137.187,137.201,76599999.0
2005-08-10 15:49:00,137.197,137.197,137.175,137.183,46700000.0
2005-08-10 15:50:00,137.188,137.206,137.188,137.201,130299996.0
2005-08-10 15:51:00,137.203,137.218,137.203,137.218,32200000.0
2005-08-10 15:52:00,137.213,137.222,137.198,137.198,138600001.0
2005-08-10 15:53:00,137.198,137.23,137.198,137.23,71900001.0
2005-08-10 15:54:00,137.233,137.233,137.218,137.218,62799998.0
2005-08-10 15:55:00,137.205,137.205,137.159,137.172,45000000.0
2005-08-10 15:56:00,137.178,137.182,137.17,137.181,64499999.0
2005-08-10 15:57:00,137.19,137.208,137.18,137.18,48000001.0
2005-08-10 15:58:00,137.177,137.225,137.177,137.225,128399999.0
2005-08-10 15:59:00,137.222,137.222,137.185,137.185,54399999.0
2005-08-10 16:00:00,137.151,137.151,137.108,137.108,141399999.0
2005-08-10 16:01:00,137.1,137.138,137.1,137.138,140600001.0
2005-08-10 16:02:00,137.147,137.181,137.146,137.15,58299999.0
2005-08-10 16:03:00,137.149,137.171,137.149,137.166,33700000.0
2005-08-10 16:04:00,137.156,137.156,137.126,137.126,87300000.0
2005-08-10 16:05:00,137.11,137.11,137.068,137.105,102199998.0
2005-08-10 16:06:00,137.101,137.101,137.082,137.085,90500002.0
2005-08-10 16:07:00,137.1,137.104,137.076,137.079,84899997.0
2005-08-10 16:08:00,137.078,137.104,137.076,137.097,151500001.0
2005-08-10 16:09:00,137.081,137.11,137.076,137.11,37500000.0
2005-08-10 16:10:00,137.113,137.117,137.1,137.117,99499997.0
2005-08-10 16:11:00,137.11,137.115,137.088,137.109,179100002.0
2005-08-10 16:12:00,137.112,137.123,137.112,137.113,36000000.0
2005-08-10 16:13:00,137.117,137.117,137.102,137.114,93200002.0
2005-08-10 16:14:00,137.112,137.112,137.077,137.077,45900001.0
2005-08-10 16:15:00,137.067,137.086,137.067,137.074,59099999.0
2005-08-10 16:16:00,137.077,137.096,137.075,137.075,116999998.0
2005-08-10 16:17:00,137.082,137.082,136.998,136.998,88300000.0
2005-08-10 16:18:00,137.003,137.003,136.969,136.982,42400000.0
2005-08-10 16:19:00,136.983,136.985,136.968,136.968,88299999.0
2005-08-10 16:20:00,136.975,136.99,136.975,136.99,97200002.0
2005-08-10 16:21:00,136.988,137.019,136.987,137.019,135099998.0
2005-08-10 16:22:00,137.017,137.028,137.005,137.016,124400000.0
2005-08-10 16:23:00,137.008,137.02,136.998,137.0,73199999.0
2005-08-10 16:24:00,136.993,136.993,136.949,136.949,50300000.0
2005-08-10 16:25:00,136.955,136.955,136.914,136.922,66199998.0
2005-08-10 16:26:00,136.898,136.898,136.843,136.843,41700001.0
2005-08-10 16:27:00,136.84,136.86,136.837,136.86,55699999.0
2005-08-10 16:28:00,136.868,136.868,136.865,136.868,149600004.0
2005-08-10 16:29:00,136.87,136.887,136.86,136.86,62799999.0
2005-08-10 16:30:00,136.86,136.869,136.85,136.867,69900000.0
2005-08-10 16:31:00,136.867,136.877,136.867,136.87,63000000.0
2005-08-10 16:32:00,136.869,136.888,136.869,136.888,86300000.0
2005-08-10 16:33:00,136.897,136.902,136.888,136.902,92700002.0
2005-08-10 16:34:00,136.896,136.896,136.876,136.892,132799999.0
2005-08-10 16:35:00,136.912,136.918,136.898,136.915,95500000.0
2005-08-10 16:36:00,136.893,136.924,136.893,136.917,53300000.0
2005-08-10 16:37:00,136.908,136.908,136.893,136.894,101400002.0
2005-08-10 16:38:00,136.885,136.885,136.852,136.852,61999999.0
2005-08-10 16:39:00,136.839,136.848,136.827,136.847,53500000.0
2005-08-10 16:40:00,136.852,136.863,136.842,136.863,139599997.0
2005-08-10 16:41:00,136.865,136.869,136.843,136.848,93099997.0
2005-08-10 16:42:00,136.857,136.857,136.824,136.825,104300000.0
2005-08-10 16:43:00,136.823,136.823,136.785,136.785,58400000.0
2005-08-10 16:44:00,136.784,136.793,136.784,136.79,197099996.0
2005-08-10 16:45:00,136.797,136.797,136.784,136.784,90800000.0
2005-08-10 16:46:00,136.794,136.804,136.794,136.804,46000000.0
2005-08-10 16:47:00,136.807,136.816,136.796,136.813,72400000.0
2005-08-10 16:48:00,136.813,136.825,136.8,136.825,102800000.0
2005-08-10 16:49:00,136.832,136.842,136.808,136.808,42100000.0
2005-08-10 16:50:00,136.813,136.873,136.807,136.871,158199998.0
2005-08-10 16:51:00,136.874,136.898,136.874,136.889,89400001.0
2005-08-10 16:52:00,136.895,136.908,136.894,136.894,120000001.0
2005-08-10 16:53:00,136.898,136.901,136.873,136.873,39200000.0
2005-08-10 16:54:00,136.872,136.874,136.844,136.849,48200000.0
2005-08-10 16:55:00,136.843,136.845,136.827,136.827,135799998.0
2005-08-10 16:56:00,136.838,136.866,136.838,136.866,96900002.0
2005-08-10 16:57:00,136.875,136.887,136.874,136.874,108100002.0
2005-08-10 16:58:00,136.877,136.877,136.864,136.873,121999998.0
2005-08-10 16:59:00,136.876,136.876,136.83,136.83,89400000.0
2005-08-10 17:00:00,136.834,136.86,136.831,136.86,110700001.0
2005-08-10 17:01:00,136.858,136.865,136.856,136.865,35900000.0
2005-08-10 17:02:00,136.865,136.865,136.856,136.859,93299997.0
2005-08-10 17:03:00,136.841,136.851,136.828,136.834,81700002.0
2005-08-10 17:04:00,136.84,136.88,136.84,136.88,97299998.0
2005-08-10 17:05:00,136.871,136.871,136.851,136.854,77100000.0
2005-08-10 17:06:00,136.865,136.872,136.846,136.854,89799998.0
2005-08-10 17:07:00,136.851,136.862,136.844,136.844,63599999.0
2005-08-10 17:08:00,136.846,136.854,136.844,136.844,99499999.0
2005-08-10 17:09:00,136.835,136.835,136.805,136.805,102200000.0
2005-08-10 17:10:00,136.805,136.819,136.798,136.798,119500000.0
2005-08-10 17:11:00,136.786,136.786,136.754,136.754,127800000.0
2005-08-10 17:12:00,136.735,136.735,136.724,136.724,60000000.0
2005-08-10 17:13:00,136.714,136.72,136.712,136.718,152400000.0
2005-08-10 17:14:00,136.717,136.721,136.712,136.712,19500000.0
2005-08-10 17:15:00,136.69,136.692,136.659,136.659,74100000.0
2005-08-10 17:16:00,136.638,136.65,136.638,136.644,67000001.0
2005-08-10 17:17:00,136.648,136.667,136.648,136.655,81400000.0
2005-08-10 17:18:00,136.65,136.666,136.64,136.666,128400001.0
2005-08-10 17:19:00,136.676,136.705,136.676,136.705,112900002.0
2005-08-10 17:20:00,136.712,136.718,136.694,136.696,127999999.0
2005-08-10 17:21:00,136.714,136.728,136.714,136.728,129500002.0
2005-08-10 17:22:00,136.733,136.751,136.714,136.724,130099999.0
2005-08-10 17:23:00,136.717,136.718,136.704,136.71,79100001.0
2005-08-10 17:24:00,136.693,136.709,136.693,136.699,58000000.0
2005-08-10 17:25:00,136.703,136.729,136.703,136.727,112500002.0
2005-08-10 17:26:00,136.724,136.725,136.717,136.725,84500000.0
2005-08-10 17:27:00,136.725,136.758,136.725,136.755,44400000.0
2005-08-10 17:28:00,136.741,136.741,136.681,136.681,102900000.0
2005-08-10 17:29:00,136.655,136.655,136.629,136.634,82299999.0
2005-08-10 17:30:00,136.638,136.646,136.634,136.634,127300002.0
2005-08-10 17:31:00,136.646,136.671,136.64,136.671,84999999.0
2005-08-10 17:32:00,136.667,136.68,136.667,136.68,22399999.0
2005-08-10 17:33:00,136.658,136.658,136.634,136.643,98300001.0
2005-08-10 17:34:00,136.65,136.65,136.639,136.646,61800000.0
2005-08-10 17:35:00,136.665,136.685,136.665,136.677,96199998.0
2005-08-10 17:36:00,136.696,136.724,136.696,136.718,50300000.0
2005-08-10 17:37:00,136.726,136.737,136.726,136.735,51099999.0
2005-08-10 17:38:00,136.744,136.749,136.733,136.74,113300000.0
2005-08-10 17:39:00,136.726,136.726,136.719,136.719,43200000.0
2005-08-10 17:40:00,136.708,136.731,136.704,136.705,115900001.0
2005-08-10 17:41:00,136.685,136.69,136.65,136.65,133200001.0
2005-08-10 17:42:00,136.665,136.676,136.665,136.672,20800000.0
2005-08-10 17:43:00,136.69,136.699,136.675,136.675,114800002.0
2005-08-10 17:44:00,136.677,136.677,136.624,136.624,115900000.0
2005-08-10 17:45:00,136.598,136.608,136.595,136.605,59000000.0
2005-08-10 17:46:00,136.596,136.608,136.575,136.593,99300000.0
2005-08-10 17:47:00,136.578,136.58,136.555,136.58,45100000.0
2005-08-10 17:48:00,136.59,136.615,136.587,136.615,70700000.0
2005-08-10 17:49:00,136.612,136.632,136.612,136.632,55999999.0
2005-08-10 17:50:00,136.638,136.644,136.625,136.644,97300001.0
2005-08-10 17:51:00,136.639,136.654,136.637,136.654,67299999.0
2005-08-10 17:52:00,136.639,136.639,136.599,136.616,84800002.0
2005-08-10 17:53:00,136.602,136.602,136.589,136.589,39700000.0
2005-08-10 17:54:00,136.589,136.606,136.589,136.606,137200001.0
2005-08-10 17:55:00,136.601,136.607,136.597,136.603,74199999.0
2005-08-10 17:56:00,136.606,136.631,136.606,136.628,33600000.0
2005-08-10 17:57:00,136.637,136.642,136.636,136.636,100300001.0
2005-08-10 17:58:00,136.631,136.638,136.631,136.638,85500000.0
2005-08-10 17:59:00,136.642,136.663,136.642,136.659,90200002.0
2005-08-10 18:00:00,136.656,136.657,136.643,136.643,107200001.0
2005-08-10 18:01:00,136.633,136.645,136.614,136.63,1392999999.0
2005-08-10 18:02:00,136.61,136.64,136.61,136.61,1339700006.0
2005-08-10 18:03:00,136.63,136.64,136.61,136.63,1339700006.0
2005-08-10 18:04:00,136.63,136.643,136.627,136.63,1339700006.0
2005-08-10 18:05:00,136.63,136.641,136.623,136.627,1727500000.0
2005-08-10 18:06:00,136.627,136.649,136.619,136.643,1205900002.0
2005-08-10 18:07:00,136.645,136.669,136.645,136.655,1713300002.0
2005-08-10 18:08:00,136.668,136.684,136.665,136.674,1616000004.0
2005-08-10 18:09:00,136.677,136.686,136.671,136.672,1386100008.0
2005-08-10 18:10:00,136.673,136.678,136.65,136.665,881399996.0
2005-08-10 18:11:00,136.665,136.676,136.632,136.666,937999996.0
2005-08-10 18:12:00,136.67,136.68,136.664,136.67,794799996.0
2005-08-10 18:13:00,136.678,136.699,136.669,136.692,1274300003.0
2005-08-10 18:14:00,136.696,136.702,136.687,136.687,1635900000.0
2005-08-10 18:15:00,136.69,136.711,136.688,136.703,2054800004.0
2005-08-10 18:16:00,136.694,136.702,136.678,136.678,1503100001.0
2005-08-10 18:17:00,136.679,136.693,136.676,136.685,859499996.0
2005-08-10 18:18:00,136.683,136.683,136.654,136.67,552200005.0
2005-08-10 18:19:00,136.66,136.66,136.619,136.619,660000001.0
2005-08-10 18:20:00,136.621,136.621,136.583,136.605,1583800001.0
2005-08-10 18:21:00,136.61,136.624,136.605,136.618,1106899993.0
2005-08-10 18:22:00,136.618,136.641,136.613,136.613,955299992.0
2005-08-10 18:23:00,136.618,136.632,136.605,136.632,1352100002.0
2005-08-10 18:24:00,136.628,136.631,136.611,136.617,1006900004.0
2005-08-10 18:25:00,136.619,136.623,136.607,136.609,1371999990.0
2005-08-10 18:26:00,136.61,136.621,136.603,136.607,971699997.0
2005-08-10 18:27:00,136.599,136.616,136.577,136.577,552600003.0
2005-08-10 18:28:00,136.588,136.601,136.588,136.59,786399998.0
2005-08-10 18:29:00,136.59,136.594,136.579,136.593,731699997.0
2005-08-10 18:30:00,136.596,136.596,136.582,136.591,417899999.0
2005-08-10 18:31:00,136.592,136.61,136.59,136.603,979600007.0
2005-08-10 18:32:00,136.597,136.603,136.585,136.598,1182499999.0
2005-08-10 18:33:00,136.6,136.608,136.592,136.597,1558399997.0
2005-08-10 18:34:00,136.598,136.609,136.595,136.609,1196399996.0
2005-08-10 18:35:00,136.612,136.612,136.594,136.607,1249799998.0
2005-08-10 18:36:00,136.633,136.655,136.593,136.635,581899995.0
2005-08-10 18:37:00,136.619,136.631,136.617,136.63,686000001.0
2005-08-10 18:38:00,136.638,136.652,136.638,136.652,480400000.0
2005-08-10 18:39:00,136.664,136.719,136.664,136.688,364800002.0
2005-08-10 18:40:00,136.688,136.703,136.685,136.693,996499992.0
2005-08-10 18:41:00,136.704,136.74,136.695,136.74,407199997.0
2005-08-10 18:42:00,136.742,136.745,136.723,136.74,729800007.0
2005-08-10 18:43:00,136.732,136.741,136.729,136.731,229899999.0
2005-08-10 18:44:00,136.73,136.743,136.727,136.73,303400000.0
2005-08-10 18:45:00,136.722,136.733,136.719,136.727,288200000.0
2005-08-10 18:46:00,136.73,136.734,136.722,136.729,562200000.0
2005-08-10 18:47:00,136.72,136.725,136.715,136.717,97799999.0
2005-08-10 18:48:00,136.717,136.723,136.698,136.698,522899990.0
2005-08-10 18:49:00,136.681,136.686,136.655,136.655,734300004.0
2005-08-10 18:50:00,136.653,136.675,136.653,136.663,625600002.0
2005-08-10 18:51:00,136.659,136.664,136.651,136.651,533199998.0
2005-08-10 18:52:00,136.655,136.655,136.631,136.642,697799996.0
2005-08-10 18:53:00,136.642,136.655,136.623,136.631,906399996.0
2005-08-10 18:54:00,136.622,136.635,136.618,136.625,634800004.0
2005-08-10 18:55:00,136.615,136.636,136.594,136.615,901000000.0
2005-08-10 18:56:00,136.608,136.608,136.572,136.579,489300005.0
2005-08-10 18:57:00,136.582,136.602,136.577,136.602,344600003.0
2005-08-10 18:58:00,136.611,136.625,136.605,136.607,644800000.0
2005-08-10 18:59:00,136.612,136.626,136.608,136.626,849000003.0
2005-08-10 19:00:00,136.625,136.635,136.623,136.63,221399999.0
2005-08-10 19:01:00,136.631,136.655,136.631,136.655,220000003.0
2005-08-10 19:02:00,136.659,136.673,136.657,136.66,352099998.0
2005-08-10 19:03:00,136.66,136.679,136.655,136.66,889099995.0
2005-08-10 19:04:00,136.656,136.658,136.639,136.65,427000000.0
2005-08-10 19:05:00,136.642,136.642,136.623,136.627,551000001.0
2005-08-10 19:06:00,136.63,136.639,136.606,136.606,838900000.0
2005-08-10 19:07:00,136.6,136.614,136.59,136.605,1075900006.0
2005-08-10 19:08:00,136.598,136.602,136.578,136.583,707700001.0
2005-08-10 19:09:00,136.588,136.62,136.582,136.599,738400000.0
2005-08-10 19:10:00,136.617,136.617,136.598,136.616,237000003.0
2005-08-10 19:11:00,136.616,136.62,136.605,136.605,309799999.0
2005-08-10 19:12:00,136.599,136.618,136.592,136.612,298699998.0
2005-08-10 19:13:00,136.622,136.637,136.619,136.635,120200002.0
2005-08-10 19:14:00,136.629,136.637,136.613,136.637,287499998.0
2005-08-10 19:15:00,136.638,136.656,136.636,136.655,762799998.0
2005-08-10 19:16:00,136.662,136.663,136.649,136.657,447399997.0
2005-08-10 19:17:00,136.665,136.677,136.609,136.635,500399999.0
2005-08-10 19:18:00,136.649,136.652,136.639,136.642,379200000.0
2005-08-10 19:19:00,136.641,136.65,136.637,136.641,592600004.0
2005-08-10 19:20:00,136.645,136.645,136.633,136.633,393600003.0
2005-08-10 19:21:00,136.667,136.673,136.607,136.623,499900003.0
2005-08-10 19:22:00,136.643,136.647,136.641,136.643,97299999.0
2005-08-10 19:23:00,136.652,136.652,136.635,136.64,1203799999.0
2005-08-10 19:24:00,136.643,136.657,136.64,136.657,582200005.0
2005-08-10 19:25:00,136.656,136.661,136.644,136.65,468200002.0
2005-08-10 19:26:00,136.646,136.655,136.636,136.638,1111899996.0
2005-08-10 19:27:00,136.654,136.659,136.645,136.65,746100002.0
2005-08-10 19:28:00,136.642,136.653,136.637,136.647,486599998.0
2005-08-10 19:29:00,136.646,136.656,136.64,136.647,264700001.0
2005-08-10 19:30:00,136.638,136.646,136.625,136.625,667000001.0
2005-08-10 19:31:00,136.614,136.614,136.594,136.596,849800006.0
2005-08-10 19:32:00,136.591,136.609,136.587,136.601,812199995.0
2005-08-10 19:33:00,136.6,136.607,136.591,136.603,631700001.0
2005-08-10 19:34:00,136.608,136.62,136.597,136.606,1026500004.0
2005-08-10 19:35:00,136.618,136.64,136.618,136.637,670800008.0
2005-08-10 19:36:00,136.644,136.646,136.61,136.646,458699995.0
2005-08-10 19:37:00,136.645,136.65,136.645,136.645,59700001.0
2005-08-10 19:38:00,136.648,136.648,136.632,136.632,570399996.0
2005-08-10 19:39:00,136.652,136.671,136.618,136.65,716299993.0
2005-08-10 19:40:00,136.632,136.655,136.632,136.655,538499999.0
2005-08-10 19:41:00,136.655,136.666,136.647,136.647,963299998.0
2005-08-10 19:42:00,136.659,136.664,136.644,136.656,464799998.0
2005-08-10 19:43:00,136.66,136.663,136.643,136.643,60100000.0
2005-08-10 19:44:00,136.645,136.658,136.645,136.65,505199998.0
2005-08-10 19:45:00,136.651,136.658,136.648,136.657,218099998.0
2005-08-10 19:46:00,136.657,136.662,136.649,136.655,347499997.0
2005-08-10 19:47:00,136.659,136.664,136.651,136.658,126300000.0
2005-08-10 19:48:00,136.655,136.655,136.642,136.642,716300000.0
2005-08-10 19:49:00,136.672,136.68,136.652,136.661,268499999.0
2005-08-10 19:50:00,136.651,136.661,136.648,136.651,355099999.0
2005-08-10 19:51:00,136.652,136.665,136.652,136.662,304699998.0
2005-08-10 19:52:00,136.668,136.679,136.655,136.662,415800001.0
2005-08-10 19:53:00,136.672,136.681,136.67,136.677,487200001.0
2005-08-10 19:54:00,136.678,136.688,136.673,136.678,429399999.0
2005-08-10 19:55:00,136.678,136.684,136.677,136.68,176199999.0
2005-08-10 19:56:00,136.677,136.677,136.661,136.671,322599999.0
2005-08-10 19:57:00,136.663,136.68,136.663,136.667,581599994.0
2005-08-10 19:58:00,136.665,136.674,136.66,136.667,623799999.0
2005-08-10 19:59:00,136.666,136.669,136.645,136.645,639899996.0
2005-08-10 20:00:00,136.645,136.645,136.623,136.623,109700000.0
2005-08-10 20:01:00,136.627,136.627,136.609,136.612,500400000.0
2005-08-10 20:02:00,136.61,136.635,136.597,136.635,248900000.0
2005-08-10 20:03:00,136.652,136.679,136.652,136.668,276300002.0
2005-08-10 20:04:00,136.673,136.682,136.669,136.68,445199997.0
2005-08-10 20:05:00,136.685,136.718,136.68,136.707,583700005.0
2005-08-10 20:06:00,136.711,136.719,136.678,136.7,680200001.0
2005-08-10 20:07:00,136.691,136.691,136.659,136.69,309799999.0
2005-08-10 20:08:00,136.685,136.692,136.673,136.673,643200003.0
2005-08-10 20:09:00,136.67,136.684,136.67,136.679,541899999.0
2005-08-10 20:10:00,136.67,136.69,136.665,136.665,295700000.0
2005-08-10 20:11:00,136.67,136.684,136.668,136.675,705599996.0
2005-08-10 20:12:00,136.668,136.672,136.656,136.66,936700001.0
2005-08-10 20:13:00,136.668,136.707,136.668,136.693,430700000.0
2005-08-10 20:14:00,136.7,136.709,136.691,136.701,398600000.0
2005-08-10 20:15:00,136.702,136.702,136.678,136.692,693599990.0
2005-08-10 20:16:00,136.69,136.698,136.672,136.69,424000005.0
2005-08-10 20:17:00,136.678,136.69,136.67,136.686,225000002.0
2005-08-10 20:18:00,136.685,136.731,136.685,136.712,214600003.0
2005-08-10 20:19:00,136.723,136.759,136.723,136.733,456199996.0
2005-08-10 20:20:00,136.734,136.734,136.703,136.705,327099995.0
2005-08-10 20:21:00,136.702,136.736,136.7,136.717,387599997.0
2005-08-10 20:22:00,136.717,136.717,136.7,136.716,490100001.0
2005-08-10 20:23:00,136.705,136.731,136.705,136.731,471800002.0
2005-08-10 20:24:00,136.742,136.749,136.741,136.749,151700002.0
2005-08-10 20:25:00,136.75,136.754,136.743,136.749,332900000.0
2005-08-10 20:26:00,136.752,136.768,136.749,136.767,463100003.0
2005-08-10 20:27:00,136.772,136.793,136.771,136.793,768199994.0
2005-08-10 20:28:00,136.791,136.805,136.79,136.794,926299997.0
2005-08-10 20:29:00,136.79,136.81,136.786,136.81,994800003.0
2005-08-10 20:30:00,136.811,136.834,136.803,136.82,1707399996.0
2005-08-10 20:31:00,136.818,136.818,136.801,136.815,1376999994.0
2005-08-10 20:32:00,136.818,136.824,136.806,136.812,1198099990.0
2005-08-10 20:33:00,136.81,136.83,136.807,136.83,460500000.0
2005-08-10 20:34:00,136.828,136.831,136.82,136.828,439900003.0
2005-08-10 20:35:00,136.821,136.835,136.817,136.83,311600003.0
2005-08-10 20:36:00,136.833,136.865,136.833,136.865,528400001.0
2005-08-10 20:37:00,136.874,136.888,136.864,136.878,537499993.0
2005-08-10 20:38:00,136.882,136.882,136.855,136.87,717999995.0
2005-08-10 20:39:00,136.87,136.875,136.863,136.87,887000010.0
2005-08-10 20:40:00,136.863,136.872,136.86,136.862,1007599999.0
2005-08-10 20:41:00,136.862,136.874,136.861,136.868,272699998.0
2005-08-10 20:42:00,136.87,136.87,136.857,136.869,341999999.0
2005-08-10 20:43:00,136.855,136.861,136.846,136.857,424499999.0
2005-08-10 20:44:00,136.85,136.864,136.843,136.853,746100002.0
2005-08-10 20:45:00,136.852,136.864,136.849,136.853,710700002.0
2005-08-10 20:46:00,136.859,136.861,136.845,136.852,727299997.0
2005-08-10 20:47:00,136.844,136.854,136.834,136.838,754499996.0
2005-08-10 20:48:00,136.84,136.848,136.827,136.827,600299997.0
2005-08-10 20:49:00,136.83,136.843,136.828,136.843,336599997.0
2005-08-10 20:50:00,136.842,136.859,136.842,136.845,1329400005.0
2005-08-10 20:51:00,136.846,136.86,136.846,136.851,594499994.0
2005-08-10 20:52:00,136.85,136.855,136.844,136.85,292399999.0
2005-08-10 20:53:00,136.85,136.863,136.844,136.863,973799996.0
2005-08-10 20:54:00,136.86,136.865,136.854,136.858,320199999.0
2005-08-10 20:55:00,136.851,136.864,136.847,136.859,1039099998.0
2005-08-10 20:56:00,136.856,136.881,136.856,136.875,872199996.0
2005-08-10 20:57:00,136.873,136.882,136.858,136.858,824899997.0
2005-08-10 20:58:00,136.867,136.9,136.858,136.89,1128299998.0
2005-08-10 20:59:00,136.886,136.889,136.85,136.867,1148999998.0
2005-08-10 21:00:00,136.867,136.935,136.859,136.935,1154700005.0
2005-08-10 21:01:00,136.949,136.949,136.914,136.926,959800007.0
2005-08-10 21:02:00,136.922,136.944,136.922,136.934,532199996.0
2005-08-10 21:03:00,136.945,136.955,136.94,136.945,926199997.0
2005-08-10 21:04:00,136.948,136.958,136.944,136.95,430299997.0
2005-08-10 21:05:00,136.95,136.958,136.942,136.954,462200000.0
2005-08-10 21:06:00,136.952,136.962,136.946,136.957,555200002.0
2005-08-10 21:07:00,136.963,136.986,136.955,136.978,521299997.0
2005-08-10 21:08:00,136.974,136.974,136.924,136.931,327299997.0
2005-08-10 21:09:00,136.926,136.942,136.907,136.914,247900001.0
2005-08-10 21:10:00,136.91,136.926,136.91,136.92,389300001.0
2005-08-10 21:11:00,136.916,136.926,136.912,136.926,300700000.0
2005-08-10 21:12:00,136.932,136.938,136.914,136.914,438799998.0
2005-08-10 21:13:00,136.912,136.93,136.91,136.93,703000002.0
2005-08-10 21:14:00,136.927,136.94,136.924,136.933,741600004.0
2005-08-10 21:15:00,136.932,136.946,136.93,136.935,767499994.0
2005-08-10 21:16:00,136.936,136.946,136.929,136.946,567600002.0
2005-08-10 21:17:00,136.948,136.949,136.937,136.947,842299995.0
2005-08-10 21:18:00,136.947,136.948,136.937,136.939,313899998.0
2005-08-10 21:19:00,136.935,136.952,136.935,136.94,537299999.0
2005-08-10 21:20:00,136.943,136.952,136.937,136.948,1158999999.0
2005-08-10 21:21:00,136.948,136.965,136.944,136.947,776500000.0
2005-08-10 21:22:00,136.945,136.955,136.94,136.94,779100003.0
2005-08-10 21:23:00,136.948,136.956,136.942,136.942,714600002.0
2005-08-10 21:24:00,136.933,136.949,136.927,136.931,507699998.0
2005-08-10 21:25:00,136.931,136.941,136.925,136.93,731399994.0
2005-08-10 21:26:00,136.935,136.945,136.925,136.928,267899999.0
2005-08-10 21:27:00,136.932,136.947,136.93,136.94,118100003.0
2005-08-10 21:28:00,136.938,136.946,136.938,136.94,76900001.0
2005-08-10 21:29:00,136.943,136.952,136.939,136.945,253899997.0
2005-08-10 21:30:00,136.94,136.946,136.929,136.929,250399999.0
2005-08-10 21:31:00,136.933,136.94,136.933,136.94,96500001.0
2005-08-10 21:32:00,136.942,136.952,136.939,136.942,687999993.0
2005-08-10 21:33:00,136.941,136.944,136.932,136.944,106300000.0
2005-08-10 21:34:00,136.95,136.953,136.941,136.941,203600002.0
2005-08-10 21:35:00,136.942,136.953,136.94,136.94,275000000.0
2005-08-10 21:36:00,136.943,136.95,136.937,136.937,255000005.0
2005-08-10 21:37:00,136.94,136.945,136.938,136.938,106000001.0
2005-08-10 21:38:00,136.942,136.95,136.938,136.95,138600004.0
2005-08-10 21:39:00,136.955,136.955,136.925,136.94,189700000.0
2005-08-10 21:40:00,136.94,136.945,136.938,136.945,358199998.0
2005-08-10 21:41:00,136.941,136.941,136.918,136.932,78900000.0
2005-08-10 21:42:00,136.935,136.935,136.93,136.935,224999999.0
2005-08-10 21:43:00,136.93,136.935,136.925,136.93,363199998.0
2005-08-10 21:44:00,136.93,136.935,136.923,136.928,483399999.0
2005-08-10 21:45:00,136.92,136.922,136.87,136.87,326399994.0
2005-08-10 21:46:00,136.93,136.935,136.927,136.927,521800002.0
2005-08-10 21:47:00,136.93,136.935,136.925,136.935,412199996.0
2005-08-10 21:48:00,136.93,136.935,136.93,136.935,142200002.0
2005-08-10 21:49:00,136.882,136.912,136.866,136.866,98600000.0
2005-08-10 21:50:00,136.933,136.933,136.926,136.927,82300001.0
2005-08-10 21:51:00,136.923,136.933,136.923,136.933,158299999.0
2005-08-10 21:52:00,136.926,136.952,136.926,136.952,66600000.0
2005-08-10 21:53:00,136.953,136.953,136.948,136.953,149700000.0
2005-08-10 21:54:00,136.96,136.965,136.943,136.95,107999999.0
2005-08-10 21:55:00,136.95,136.951,136.936,136.942,67200000.0
2005-08-10 21:56:00,136.942,136.952,136.937,136.94,58800000.0
2005-08-10 21:57:00,136.942,136.951,136.942,136.944,101299998.0
2005-08-10 21:58:00,136.946,136.956,136.944,136.948,25700000.0
2005-08-10 21:59:00,136.943,136.956,136.941,136.956,156399999.0
2005-08-10 22:00:00,136.962,136.969,136.962,136.967,218199999.0
2005-08-10 22:01:00,136.967,136.967,136.951,136.953,528100006.0
2005-08-10 22:02:00,136.96,136.97,136.952,136.965,551600006.0
2005-08-10 22:03:00,136.969,136.974,136.961,136.961,114600000.0
2005-08-10 22:04:00,136.963,136.963,136.95,136.952,256700001.0
2005-08-10 22:05:00,136.947,136.957,136.945,136.957,106400000.0
2005-08-10 22:06:00,136.958,136.967,136.95,136.967,80799999.0
2005-08-10 22:07:00,136.968,136.968,136.955,136.963,132900001.0
2005-08-10 22:08:00,136.97,136.97,136.953,136.958,201399999.0
2005-08-10 22:09:00,136.952,136.956,136.952,136.952,61100000.0
2005-08-10 22:10:00,136.953,136.967,136.953,136.967,166599998.0
2005-08-10 22:11:00,136.914,136.96,136.909,136.956,143399999.0
2005-08-10 22:12:00,136.961,136.99,136.961,136.97,188000002.0
2005-08-10 22:13:00,136.972,136.978,136.94,136.944,72400000.0
2005-08-10 22:14:00,136.974,136.974,136.958,136.958,126599999.0
2005-08-10 22:15:00,136.96,136.972,136.96,136.965,301599998.0
2005-08-10 22:16:00,136.969,136.969,136.959,136.959,190000001.0
2005-08-10 22:17:00,136.955,136.961,136.953,136.959,71800000.0
2005-08-10 22:18:00,136.915,136.934,136.902,136.902,150399997.0
2005-08-10 22:19:00,136.96,136.965,136.96,136.96,91700000.0
2005-08-10 22:20:00,136.963,136.967,136.96,136.966,83300000.0
2005-08-10 22:21:00,136.973,136.978,136.97,136.978,24000000.0
2005-08-10 22:22:00,136.98,136.98,136.971,136.972,184699999.0
2005-08-10 22:23:00,136.925,136.955,136.891,136.895,212099999.0
2005-08-10 22:24:00,136.97,136.97,136.965,136.968,70300001.0
2005-08-10 22:25:00,136.966,136.97,136.956,136.957,248700003.0
2005-08-10 22:26:00,136.939,136.943,136.907,136.915,93100000.0
2005-08-10 22:27:00,136.952,136.96,136.944,136.955,568400001.0
2005-08-10 22:28:00,136.955,136.964,136.955,136.956,247000004.0
2005-08-10 22:29:00,136.953,136.959,136.951,136.959,62400000.0
2005-08-10 22:30:00,136.958,136.966,136.954,136.966,116300002.0
2005-08-10 22:31:00,136.965,136.965,136.94,136.94,191600003.0
2005-08-10 22:32:00,136.945,136.956,136.942,136.953,155500002.0
2005-08-10 22:33:00,136.958,136.958,136.95,136.952,216099998.0
2005-08-10 22:34:00,136.953,136.958,136.947,136.953,232700000.0
2005-08-10 22:35:00,136.943,136.954,136.938,136.94,97900001.0
2005-08-10 22:36:00,136.945,136.956,136.936,136.942,387599995.0
2005-08-10 22:37:00,136.948,136.958,136.947,136.947,327599999.0
2005-08-10 22:38:00,136.94,136.953,136.94,136.945,241199999.0
2005-08-10 22:39:00,136.945,136.95,136.942,136.945,206200000.0
2005-08-10 22:40:00,136.944,136.956,136.935,136.95,455300002.0
2005-08-10 22:41:00,136.943,136.943,136.916,136.929,193500000.0
2005-08-10 22:42:00,136.937,136.937,136.924,136.933,186500000.0
2005-08-10 22:43:00,136.937,136.951,136.934,136.934,96499999.0
2005-08-10 22:44:00,136.93,136.934,136.923,136.923,324300000.0
2005-08-10 22:45:00,136.925,136.935,136.919,136.93,346000002.0
2005-08-10 22:46:00,136.934,136.939,136.93,136.934,58100000.0
2005-08-10 22:47:00,136.931,136.938,136.93,136.936,141100003.0
2005-08-10 22:48:00,136.935,136.94,136.93,136.935,197299999.0
2005-08-10 22:49:00,136.935,136.94,136.925,136.94,309300003.0
2005-08-10 22:50:00,136.937,136.937,136.925,136.932,138999999.0
2005-08-10 22:51:00,136.936,136.946,136.935,136.935,186299999.0
2005-08-10 22:52:00,136.935,136.948,136.933,136.948,195499999.0
2005-08-10 22:53:00,136.945,136.955,136.94,136.945,206300001.0
2005-08-10 22:54:00,136.945,136.945,136.939,136.943,157699999.0
2005-08-10 22:55:00,136.932,136.934,136.916,136.916,102000000.0
2005-08-10 22:56:00,136.92,136.92,136.915,136.92,237800000.0
2005-08-10 22:57:00,136.917,136.932,136.917,136.932,123500000.0
2005-08-10 22:58:00,136.933,136.938,136.927,136.927,33400000.0
2005-08-10 22:59:00,136.936,136.945,136.922,136.934,180699999.0
2005-08-10 23:00:00,136.957,136.967,136.936,136.938,131599999.0
2005-08-10 23:01:00,136.937,136.951,136.913,136.922,99399999.0
2005-08-10 23:02:00,136.903,136.931,136.891,136.891,196699998.0
2005-08-10 23:03:00,136.907,136.916,136.883,136.91,65099999.0
2005-08-10 23:04:00,136.9,136.943,136.9,136.939,73799999.0
2005-08-10 23:05:00,136.928,136.959,136.922,136.945,104400000.0
2005-08-10 23:06:00,136.955,136.96,136.93,136.96,84900000.0
2005-08-10 23:07:00,136.962,136.966,136.931,136.944,149000002.0
2005-08-10 23:08:00,136.947,136.964,136.919,136.919,161900001.0
2005-08-10 23:09:00,136.945,136.975,136.927,136.932,122400001.0
2005-08-10 23:10:00,136.922,137.018,136.922,137.017,101599999.0
2005-08-10 23:11:00,136.997,137.006,136.97,136.97,76699999.0
2005-08-10 23:12:00,136.985,137.004,136.963,137.002,150600000.0
2005-08-10 23:13:00,136.966,137.001,136.966,137.001,103700000.0
2005-08-10 23:14:00,136.989,136.995,136.917,136.917,90100002.0
2005-08-10 23:15:00,136.946,136.98,136.941,136.957,53900000.0
2005-08-10 23:16:00,136.946,136.965,136.941,136.96,53600000.0
2005-08-10 23:17:00,136.985,136.987,136.936,136.956,179499997.0
2005-08-10 23:18:00,136.97,136.999,136.959,136.974,105500000.0
2005-08-10 23:19:00,136.995,136.995,136.942,136.967,52000000.0
2005-08-10 23:20:00,136.96,136.987,136.952,136.971,82999999.0
2005-08-10 23:21:00,136.99,136.997,136.947,136.98,105800000.0
2005-08-10 23:22:00,137.002,137.002,136.967,136.973,138899998.0
2005-08-10 23:23:00,136.955,136.987,136.955,136.985,54400000.0
2005-08-10 23:24:00,136.987,137.01,136.987,137.01,35599999.0
2005-08-10 23:25:00,137.012,137.012,137.007,137.01,73600000.0
2005-08-10 23:26:00,137.01,137.01,137.002,137.005,114199998.0
2005-08-10 23:27:00,137.006,137.006,136.999,136.999,30400000.0
2005-08-10 23:28:00,137.002,137.011,136.996,136.996,75100000.0
2005-08-10 23:29:00,137.005,137.008,136.994,136.998,125100001.0
2005-08-10 23:30:00,136.992,136.992,136.982,136.984,67200000.0
2005-08-10 23:31:00,136.989,136.99,136.982,136.982,97500001.0
2005-08-10 23:32:00,136.979,136.99,136.979,136.984,76799999.0
2005-08-10 23:33:00,136.978,136.98,136.978,136.98,65600001.0
2005-08-10 23:34:00,136.981,136.99,136.981,136.987,27300000.0
2005-08-10 23:35:00,137.005,137.025,137.005,137.025,104100000.0
2005-08-10 23:36:00,137.017,137.032,137.017,137.023,70000002.0
2005-08-10 23:37:00,137.036,137.046,137.036,137.046,85599997.0
2005-08-10 23:38:00,137.045,137.082,137.045,137.064,151600000.0
2005-08-10 23:39:00,137.061,137.061,137.03,137.042,48500000.0
2005-08-10 23:40:00,137.041,137.048,137.038,137.048,55900000.0
2005-08-10 23:41:00,137.039,137.049,137.039,137.048,88599999.0
2005-08-10 23:42:00,137.059,137.059,137.056,137.056,26100000.0
2005-08-10 23:43:00,137.053,137.064,137.05,137.059,109000001.0
2005-08-10 23:44:00,137.054,137.061,137.054,137.061,115100001.0
2005-08-10 23:45:00,137.059,137.059,137.05,137.05,56600000.0
2005-08-10 23:46:00,137.05,137.05,137.05,137.05,34400002.0
2005-08-10 23:47:00,137.048,137.055,137.045,137.05,103199998.0
2005-08-10 23:48:00,137.045,137.05,137.042,137.05,58900001.0
2005-08-10 23:49:00,137.05,137.05,137.042,137.042,47099999.0
2005-08-10 23:50:00,137.05,137.055,137.05,137.05,40700000.0
2005-08-10 23:51:00,137.045,137.055,137.042,137.042,122499997.0
2005-08-10 23:52:00,137.045,137.055,137.043,137.045,106100000.0
2005-08-10 23:53:00,137.046,137.059,137.046,137.057,50200000.0
2005-08-10 23:54:00,137.058,137.058,137.043,137.05,109400000.0
2005-08-10 23:55:00,137.051,137.054,137.028,137.028,37600000.0
2005-08-10 23:56:00,137.029,137.042,137.026,137.042,96300000.0
2005-08-10 23:57:00,137.045,137.045,137.04,137.045,51300000.0
2005-08-10 23:58:00,137.04,137.04,137.04,137.04,9600000.0
2005-08-10 23:59:00,137.037,137.042,137.028,137.042,132400001.0
2005-08-11 00:00:00,137.03,137.043,137.03,137.032,61499999.0
2005-08-11 00:01:00,137.025,137.025,137.022,137.025,66299998.0
2005-08-11 00:02:00,137.028,137.03,137.022,137.03,72399999.0
2005-08-11 00:03:00,137.035,137.035,137.025,137.025,170800000.0
2005-08-11 00:04:00,137.03,137.032,137.025,137.03,91599997.0
2005-08-11 00:05:00,137.032,137.035,137.027,137.035,97399999.0
2005-08-11 00:06:00,137.035,137.035,137.03,137.03,81399998.0
2005-08-11 00:07:00,137.03,137.035,137.025,137.03,97499999.0
2005-08-11 00:08:00,137.027,137.038,137.02,137.02,97900001.0
2005-08-11 00:09:00,137.032,137.039,137.028,137.032,92000000.0
2005-08-11 00:10:00,137.034,137.064,137.034,137.064,11700000.0
2005-08-11 00:11:00,137.06,137.06,137.057,137.057,12200000.0
2005-08-11 00:12:00,137.058,137.058,137.004,137.043,82100000.0
2005-08-11 00:13:00,137.057,137.06,137.055,137.057,63000000.0
2005-08-11 00:14:00,137.06,137.06,137.055,137.06,39100000.0
2005-08-11 00:15:00,137.069,137.081,137.068,137.073,115699999.0
2005-08-11 00:16:00,137.078,137.085,137.07,137.08,74400000.0
2005-08-11 00:17:00,137.09,137.103,137.09,137.103,66900000.0
2005-08-11 00:18:00,137.095,137.099,137.088,137.09,142299999.0
2005-08-11 00:19:00,137.082,137.087,137.07,137.085,67399999.0
2005-08-11 00:20:00,137.088,137.088,137.075,137.088,155300000.0
2005-08-11 00:21:00,137.087,137.096,137.084,137.084,45200000.0
2005-08-11 00:22:00,137.087,137.09,137.08,137.08,169200001.0
2005-08-11 00:23:00,137.082,137.082,137.073,137.077,68100000.0
2005-08-11 00:24:00,137.08,137.08,137.049,137.049,91100000.0
2005-08-11 00:25:00,137.05,137.05,137.034,137.043,76000001.0
2005-08-11 00:26:00,137.038,137.041,137.035,137.041,38400000.0
2005-08-11 00:27:00,137.032,137.032,137.028,137.028,25899999.0
2005-08-11 00:28:00,137.017,137.044,137.016,137.016,141000001.0
2005-08-11 00:29:00,137.034,137.035,137.022,137.035,54400001.0
2005-08-11 00:30:00,137.041,137.048,137.039,137.048,125599997.0
2005-08-11 00:31:00,137.045,137.055,137.042,137.045,78900000.0
2005-08-11 00:32:00,137.063,137.073,137.063,137.07,103799999.0
2005-08-11 00:33:00,137.074,137.077,137.072,137.072,69600001.0
2005-08-11 00:34:00,137.069,137.078,137.05,137.05,96200000.0
2005-08-11 00:35:00,137.035,137.045,137.03,137.045,93000000.0
2005-08-11 00:36:00,137.045,137.049,137.042,137.045,56899999.0
2005-08-11 00:37:00,137.046,137.056,137.046,137.055,152099999.0
2005-08-11 00:38:00,137.047,137.052,137.039,137.041,75900000.0
2005-08-11 00:39:00,137.045,137.055,137.045,137.055,132600003.0
2005-08-11 00:40:00,137.045,137.045,137.029,137.045,45600000.0
2005-08-11 00:41:00,137.047,137.062,137.045,137.058,111800002.0
2005-08-11 00:42:00,137.047,137.059,137.047,137.05,160100002.0
2005-08-11 00:43:00,137.05,137.062,137.049,137.057,107300001.0
2005-08-11 00:44:00,137.058,137.058,137.045,137.05,111099998.0
2005-08-11 00:45:00,137.013,137.044,137.005,137.022,114999999.0
2005-08-11 00:46:00,137.037,137.037,137.031,137.032,41400000.0
2005-08-11 00:47:00,137.037,137.044,137.034,137.037,103899999.0
2005-08-11 00:48:00,137.04,137.044,137.029,137.044,98199999.0
2005-08-11 00:49:00,137.04,137.045,137.035,137.04,78699999.0
2005-08-11 00:50:00,137.033,137.045,137.033,137.04,24000000.0
2005-08-11 00:51:00,137.043,137.043,137.027,137.03,107900002.0
2005-08-11 00:52:00,137.029,137.033,137.018,137.033,87199999.0
2005-08-11 00:53:00,137.036,137.038,137.035,137.038,32500000.0
2005-08-11 00:54:00,136.995,137.038,136.995,137.026,139899999.0
2005-08-11 00:55:00,137.025,137.048,137.025,137.029,144899997.0
2005-08-11 00:56:00,137.028,137.036,137.014,137.014,74900000.0
2005-08-11 00:57:00,137.009,137.023,137.009,137.015,120700002.0
2005-08-11 00:58:00,137.021,137.028,137.018,137.028,61200001.0
2005-08-11 00:59:00,137.025,137.025,137.001,137.001,78700000.0
2005-08-11 01:00:00,137.0,137.019,137.0,137.002,60699999.0
2005-08-11 01:01:00,137.0,137.002,136.993,137.0,77999999.0
2005-08-11 01:02:00,137.01,137.019,137.01,137.016,46400000.0
2005-08-11 01:03:00,137.012,137.048,137.012,137.048,55100001.0
2005-08-11 01:04:00,137.046,137.052,137.041,137.042,109699999.0
2005-08-11 01:05:00,137.035,137.039,136.989,136.989,130300000.0
2005-08-11 01:06:00,137.022,137.022,137.015,137.015,47899999.0
2005-08-11 01:07:00,136.985,137.004,136.97,136.977,90900000.0
2005-08-11 01:08:00,137.0,137.0,137.0,137.0,75000002.0
2005-08-11 01:09:00,136.998,136.998,136.996,136.998,18400000.0
2005-08-11 01:10:00,136.94,137.013,136.928,136.95,72000000.0
2005-08-11 01:11:00,136.989,136.998,136.984,136.993,67600000.0
2005-08-11 01:12:00,136.992,136.992,136.977,136.987,187200001.0
2005-08-11 01:13:00,136.992,136.997,136.991,136.991,96000001.0
2005-08-11 01:14:00,136.976,136.976,136.944,136.944,54099999.0
2005-08-11 01:15:00,136.938,136.938,136.919,136.92,118299998.0
2005-08-11 01:16:00,136.928,136.942,136.921,136.942,174600001.0
2005-08-11 01:17:00,136.933,136.936,136.923,136.923,160600000.0
2005-08-11 01:18:00,136.934,136.938,136.933,136.938,23000000.0
2005-08-11 01:19:00,136.947,136.947,136.937,136.942,73099999.0
2005-08-11 01:20:00,136.956,136.956,136.936,136.94,57900000.0
2005-08-11 01:21:00,136.931,136.944,136.928,136.928,73000000.0
2005-08-11 01:22:00,136.924,136.931,136.911,136.92,59700000.0
2005-08-11 01:23:00,136.918,136.919,136.9,136.909,41600000.0
2005-08-11 01:24:00,136.91,136.91,136.888,136.902,129600000.0
2005-08-11 01:25:00,136.89,136.89,136.888,136.888,29599999.0
2005-08-11 01:26:00,136.881,136.883,136.862,136.879,155500002.0
2005-08-11 01:27:00,136.888,136.89,136.885,136.89,114500002.0
2005-08-11 01:28:00,136.888,136.895,136.887,136.895,95600002.0
2005-08-11 01:29:00,136.897,136.902,136.895,136.895,63900000.0
2005-08-11 01:30:00,136.888,136.888,136.87,136.885,237800002.0
2005-08-11 01:31:00,136.882,136.9,136.882,136.897,107400001.0
2005-08-11 01:32:00,136.889,136.898,136.889,136.898,52100000.0
2005-08-11 01:33:00,136.895,136.905,136.893,136.9,59200001.0
2005-08-11 01:34:00,136.9,136.9,136.852,136.865,129499997.0
2005-08-11 01:35:00,136.875,136.875,136.865,136.875,93199999.0
2005-08-11 01:36:00,136.869,136.878,136.863,136.875,35100000.0
2005-08-11 01:37:00,136.869,136.873,136.855,136.855,61300000.0
2005-08-11 01:38:00,136.841,136.841,136.82,136.828,88199998.0
2005-08-11 01:39:00,136.841,136.857,136.841,136.852,154699997.0
2005-08-11 01:40:00,136.841,136.841,136.815,136.821,91500000.0
2005-08-11 01:41:00,136.824,136.834,136.824,136.832,40299999.0
2005-08-11 01:42:00,136.835,136.835,136.825,136.83,134600002.0
2005-08-11 01:43:00,136.824,136.842,136.824,136.838,78000001.0
2005-08-11 01:44:00,136.844,136.858,136.844,136.849,92300002.0
2005-08-11 01:45:00,136.85,136.855,136.85,136.855,6600000.0
2005-08-11 01:46:00,136.854,136.88,136.854,136.88,56000000.0
2005-08-11 01:47:00,136.887,136.898,136.875,136.889,77200000.0
2005-08-11 01:48:00,136.885,136.89,136.882,136.89,76799999.0
2005-08-11 01:49:00,136.893,136.9,136.888,136.899,30100000.0
2005-08-11 01:50:00,136.89,136.902,136.89,136.899,40000000.0
2005-08-11 01:51:00,136.882,136.882,136.862,136.862,74799999.0
2005-08-11 01:52:00,136.868,136.868,136.856,136.858,45900000.0
2005-08-11 01:53:00,136.863,136.877,136.861,136.866,103200001.0
2005-08-11 01:54:00,136.863,136.863,136.84,136.84,154499999.0
2005-08-11 01:55:00,136.86,136.867,136.855,136.867,75300001.0
2005-08-11 01:56:00,136.86,136.869,136.851,136.854,116500000.0
2005-08-11 01:57:00,136.85,136.85,136.85,136.85,7500000.0
2005-08-11 01:58:00,136.858,136.858,136.836,136.839,94200001.0
2005-08-11 01:59:00,136.847,136.886,136.847,136.886,75000000.0
2005-08-11 02:00:00,136.898,136.904,136.889,136.895,106900000.0
2005-08-11 02:01:00,136.888,136.888,136.858,136.858,56400000.0
2005-08-11 02:02:00,136.865,136.874,136.858,136.858,90300000.0
2005-08-11 02:03:00,136.865,136.877,136.859,136.877,87700000.0
2005-08-11 02:04:00,136.882,136.896,136.873,136.873,45100000.0
2005-08-11 02:05:00,136.866,136.869,136.848,136.848,91700001.0
2005-08-11 02:06:00,136.85,136.859,136.85,136.853,70900000.0
2005-08-11 02:07:00,136.845,136.845,136.819,136.819,88699999.0
2005-08-11 02:08:00,136.815,136.817,136.801,136.801,121300000.0
2005-08-11 02:09:00,136.805,136.805,136.8,136.8,100699999.0
2005-08-11 02:10:00,136.796,136.797,136.779,136.783,83300002.0
2005-08-11 02:11:00,136.787,136.809,136.787,136.806,104999999.0
2005-08-11 02:12:00,136.799,136.799,136.789,136.79,76200000.0
2005-08-11 02:13:00,136.793,136.799,136.792,136.798,26800000.0
2005-08-11 02:14:00,136.792,136.795,136.786,136.786,123300002.0
2005-08-11 02:15:00,136.799,136.81,136.79,136.807,107100002.0
2005-08-11 02:16:00,136.815,136.831,136.815,136.821,57900001.0
2005-08-11 02:17:00,136.83,136.845,136.83,136.845,27200000.0
2005-08-11 02:18:00,136.86,136.87,136.85,136.85,97600000.0
2005-08-11 02:19:00,136.847,136.858,136.847,136.85,83399998.0
2005-08-11 02:20:00,136.869,136.894,136.869,136.875,203800006.0
2005-08-11 02:21:00,136.872,136.887,136.87,136.876,64800001.0
2005-08-11 02:22:00,136.868,136.868,136.848,136.859,161400000.0
2005-08-11 02:23:00,136.856,136.856,136.834,136.834,107200001.0
2005-08-11 02:24:00,136.838,136.86,136.832,136.86,111900001.0
2005-08-11 02:25:00,136.852,136.865,136.852,136.865,68699998.0
2005-08-11 02:26:00,136.874,136.886,136.874,136.878,86400002.0
2005-08-11 02:27:00,136.873,136.878,136.873,136.878,24000000.0
2005-08-11 02:28:00,136.877,136.886,136.873,136.882,67900000.0
2005-08-11 02:29:00,136.875,136.888,136.872,136.888,102600001.0
2005-08-11 02:30:00,136.89,136.896,136.89,136.892,96700001.0
2005-08-11 02:31:00,136.9,136.905,136.89,136.895,116600002.0
2005-08-11 02:32:00,136.901,136.92,136.898,136.918,56600000.0
2005-08-11 02:33:00,136.913,136.913,136.904,136.913,127599997.0
2005-08-11 02:34:00,136.916,136.916,136.904,136.908,98999999.0
2005-08-11 02:35:00,136.904,136.904,136.886,136.889,91999998.0
2005-08-11 02:36:00,136.872,136.895,136.867,136.895,136399998.0
2005-08-11 02:37:00,136.899,136.913,136.894,136.909,107000000.0
2005-08-11 02:38:00,136.926,136.936,136.904,136.93,67999999.0
2005-08-11 02:39:00,136.94,136.961,136.94,136.96,54500000.0
2005-08-11 02:40:00,136.955,136.955,136.935,136.955,90700000.0
2005-08-11 02:41:00,136.952,136.971,136.949,136.964,82200000.0
2005-08-11 02:42:00,136.952,136.956,136.942,136.955,177199997.0
2005-08-11 02:43:00,136.945,136.95,136.945,136.95,72400000.0
2005-08-11 02:44:00,136.948,136.948,136.934,136.934,24699999.0
2005-08-11 02:45:00,136.941,136.95,136.934,136.947,61500000.0
2005-08-11 02:46:00,136.956,136.975,136.956,136.972,61799999.0
2005-08-11 02:47:00,136.987,137.003,136.983,136.993,52399999.0
2005-08-11 02:48:00,136.982,137.012,136.982,137.012,65900000.0
2005-08-11 02:49:00,137.029,137.037,137.016,137.037,76700001.0
2005-08-11 02:50:00,137.046,137.049,137.046,137.048,42000002.0
2005-08-11 02:51:00,137.035,137.035,137.018,137.025,58200001.0
2005-08-11 02:52:00,137.013,137.013,136.978,136.987,74699999.0
2005-08-11 02:53:00,136.975,136.988,136.961,136.98,105800002.0
2005-08-11 02:54:00,136.958,136.958,136.905,136.905,109100000.0
2005-08-11 02:55:00,136.904,136.958,136.904,136.946,63900001.0
2005-08-11 02:56:00,136.943,136.943,136.91,136.91,133999999.0
2005-08-11 02:57:00,136.921,136.929,136.921,136.929,28800001.0
2005-08-11 02:58:00,136.926,136.926,136.919,136.919,11200000.0
2005-08-11 02:59:00,136.918,136.929,136.89,136.89,167800003.0
2005-08-11 03:00:00,136.902,136.917,136.897,136.902,78300000.0
2005-08-11 03:01:00,136.899,136.899,136.877,136.893,66400000.0
2005-08-11 03:02:00,136.894,136.926,136.894,136.919,64899999.0
2005-08-11 03:03:00,136.915,136.922,136.91,136.911,64999998.0
2005-08-11 03:04:00,136.902,136.902,136.898,136.898,37399998.0
2005-08-11 03:05:00,136.892,136.901,136.875,136.875,82200000.0
2005-08-11 03:06:00,136.861,136.861,136.832,136.85,44800000.0
2005-08-11 03:07:00,136.867,136.881,136.844,136.85,93200000.0
2005-08-11 03:08:00,136.829,136.846,136.804,136.804,108800002.0
2005-08-11 03:09:00,136.8,136.801,136.755,136.755,98000001.0
2005-08-11 03:10:00,136.772,136.797,136.761,136.788,104899999.0
2005-08-11 03:11:00,136.797,136.811,136.794,136.811,38400000.0
2005-08-11 03:12:00,136.793,136.803,136.779,136.779,79100001.0
2005-08-11 03:13:00,136.778,136.778,136.753,136.753,77599999.0
2005-08-11 03:14:00,136.768,136.794,136.768,136.779,33600000.0
2005-08-11 03:15:00,136.772,136.773,136.761,136.77,97399999.0
2005-08-11 03:16:00,136.775,136.795,136.775,136.787,145200000.0
2005-08-11 03:17:00,136.797,136.801,136.788,136.801,32000000.0
2005-08-11 03:18:00,136.801,136.828,136.801,136.828,44500000.0
2005-08-11 03:19:00,136.831,136.839,136.831,136.839,6200000.0
2005-08-11 03:20:00,136.857,136.917,136.857,136.911,131100001.0
2005-08-11 03:21:00,136.932,136.966,136.932,136.966,216200001.0
2005-08-11 03:22:00,136.958,136.978,136.956,136.964,126199998.0
2005-08-11 03:23:00,136.962,136.981,136.962,136.975,85200000.0
2005-08-11 03:24:00,136.973,136.973,136.953,136.953,162799997.0
2005-08-11 03:25:00,136.957,136.963,136.949,136.95,181300002.0
2005-08-11 03:26:00,136.973,136.994,136.973,136.982,108299999.0
2005-08-11 03:27:00,136.976,136.996,136.971,136.989,132700000.0
2005-08-11 03:28:00,136.988,137.002,136.988,137.002,13600000.0
2005-08-11 03:29:00,137.02,137.022,136.988,136.988,69400000.0
2005-08-11 03:30:00,136.985,137.01,136.985,137.01,124600000.0
2005-08-11 03:31:00,137.007,137.023,137.005,137.023,70700000.0
2005-08-11 03:32:00,137.022,137.026,137.006,137.006,89400000.0
2005-08-11 03:33:00,137.011,137.043,137.003,137.043,56400000.0
2005-08-11 03:34:00,137.045,137.045,137.025,137.034,46000001.0
2005-08-11 03:35:00,137.025,137.025,137.007,137.007,11000000.0
2005-08-11 03:36:00,136.996,137.003,136.986,137.003,134600002.0
2005-08-11 03:37:00,136.984,136.984,136.955,136.957,62299999.0
2005-08-11 03:38:00,136.96,136.963,136.946,136.946,169999999.0
2005-08-11 03:39:00,136.96,136.966,136.958,136.966,118000004.0
2005-08-11 03:40:00,136.95,136.962,136.95,136.962,54800001.0
2005-08-11 03:41:00,136.957,136.966,136.954,136.966,115999999.0
2005-08-11 03:42:00,136.968,136.97,136.962,136.962,18800000.0
2005-08-11 03:43:00,136.962,136.965,136.958,136.958,27100000.0
2005-08-11 03:44:00,136.955,136.955,136.94,136.943,33000000.0
2005-08-11 03:45:00,136.947,136.949,136.936,136.946,119900000.0
2005-08-11 03:46:00,136.952,136.952,136.944,136.948,44800000.0
2005-08-11 03:47:00,136.927,136.927,136.892,136.896,33900000.0
2005-08-11 03:48:00,136.91,136.92,136.888,136.888,88499999.0
2005-08-11 03:49:00,136.879,136.883,136.871,136.873,73599999.0
2005-08-11 03:50:00,136.883,136.89,136.867,136.867,87700002.0
2005-08-11 03:51:00,136.868,136.868,136.844,136.857,81299999.0
2005-08-11 03:52:00,136.864,136.864,136.847,136.857,114000001.0
2005-08-11 03:53:00,136.857,136.857,136.853,136.853,10500000.0
2005-08-11 03:54:00,136.841,136.841,136.83,136.837,75699999.0
2005-08-11 03:55:00,136.82,136.82,136.82,136.82,17600000.0
2005-08-11 03:56:00,136.812,136.836,136.812,136.821,57599999.0
2005-08-11 03:57:00,136.831,136.837,136.83,136.83,47899999.0
2005-08-11 03:58:00,136.833,136.843,136.826,136.843,63800000.0
2005-08-11 03:59:00,136.842,136.842,136.824,136.824,45200001.0
2005-08-11 04:00:00,136.814,136.817,136.808,136.817,111800001.0
2005-08-11 04:01:00,136.82,136.829,136.817,136.821,75500000.0
2005-08-11 04:02:00,136.834,136.834,136.817,136.832,25800000.0
2005-08-11 04:03:00,136.84,136.849,136.835,136.835,59200001.0
2005-08-11 04:04:00,136.842,136.86,136.842,136.852,75100000.0
2005-08-11 04:05:00,136.841,136.878,136.839,136.878,66400000.0
2005-08-11 04:06:00,136.87,136.87,136.855,136.861,87399999.0
2005-08-11 04:07:00,136.87,136.87,136.853,136.858,132100000.0
2005-08-11 04:08:00,136.868,136.868,136.861,136.863,73099999.0
2005-08-11 04:09:00,136.856,136.886,136.855,136.885,85900000.0
2005-08-11 04:10:00,136.897,136.906,136.889,136.906,86100000.0
2005-08-11 04:11:00,136.908,136.915,136.905,136.905,115400001.0
2005-08-11 04:12:00,136.899,136.916,136.899,136.899,70700000.0
2005-08-11 04:13:00,136.902,136.906,136.902,136.902,101400001.0
2005-08-11 04:14:00,136.895,136.908,136.882,136.908,146600001.0
2005-08-11 04:15:00,136.913,136.913,136.867,136.867,118399997.0
2005-08-11 04:16:00,136.875,136.886,136.867,136.867,51100000.0
2005-08-11 04:17:00,136.863,136.865,136.848,136.865,71500000.0
2005-08-11 04:18:00,136.88,136.883,136.864,136.864,94900000.0
2005-08-11 04:19:00,136.868,136.89,136.868,136.888,113000000.0
2005-08-11 04:20:00,136.89,136.907,136.881,136.888,85500001.0
2005-08-11 04:21:00,136.891,136.894,136.864,136.864,116800001.0
2005-08-11 04:22:00,136.855,136.866,136.834,136.866,110000000.0
2005-08-11 04:23:00,136.873,136.893,136.861,136.889,81700000.0
2005-08-11 04:24:00,136.898,136.907,136.888,136.898,88100000.0
2005-08-11 04:25:00,136.899,136.913,136.899,136.91,84500002.0
2005-08-11 04:26:00,136.903,136.903,136.886,136.889,44000000.0
2005-08-11 04:27:00,136.887,136.901,136.88,136.898,65100000.0
2005-08-11 04:28:00,136.891,136.899,136.883,136.889,128300004.0
2005-08-11 04:29:00,136.885,136.899,136.885,136.89,104800001.0
2005-08-11 04:30:00,136.897,136.897,136.882,136.887,72800001.0
2005-08-11 04:31:00,136.885,136.895,136.885,136.89,89400001.0
2005-08-11 04:32:00,136.897,136.906,136.897,136.906,135900000.0
2005-08-11 04:33:00,136.905,136.905,136.895,136.898,112499999.0
2005-08-11 04:34:00,136.907,136.91,136.893,136.893,66400000.0
2005-08-11 04:35:00,136.9,136.9,136.9,136.9,8800000.0
2005-08-11 04:36:00,136.895,136.895,136.884,136.887,47200000.0
2005-08-11 04:37:00,136.888,136.892,136.88,136.888,39800000.0
2005-08-11 04:38:00,136.876,136.889,136.872,136.882,43900000.0
2005-08-11 04:39:00,136.893,136.906,136.891,136.895,70600000.0
2005-08-11 04:40:00,136.898,136.898,136.877,136.884,56499999.0
2005-08-11 04:41:00,136.878,136.889,136.871,136.885,118599999.0
2005-08-11 04:42:00,136.873,136.876,136.873,136.876,36000000.0
2005-08-11 04:43:00,136.847,136.847,136.815,136.818,85400000.0
2005-08-11 04:44:00,136.82,136.831,136.806,136.831,46300000.0
2005-08-11 04:45:00,136.82,136.829,136.814,136.829,87999998.0
2005-08-11 04:46:00,136.848,136.848,136.842,136.845,31800000.0
2005-08-11 04:47:00,136.848,136.848,136.839,136.848,70300000.0
2005-08-11 04:48:00,136.83,136.835,136.819,136.826,147600001.0
2005-08-11 04:49:00,136.832,136.838,136.828,136.838,68199999.0
2005-08-11 04:50:00,136.833,136.834,136.83,136.833,46400000.0
2005-08-11 04:51:00,136.832,136.842,136.832,136.842,98600002.0
2005-08-11 04:52:00,136.835,136.85,136.835,136.848,64800000.0
2005-08-11 04:53:00,136.847,136.849,136.843,136.849,103000000.0
2005-08-11 04:54:00,136.843,136.858,136.843,136.856,57300000.0
2005-08-11 04:55:00,136.852,136.852,136.845,136.85,120799999.0
2005-08-11 04:56:00,136.847,136.851,136.836,136.838,56500000.0
2005-08-11 04:57:00,136.84,136.86,136.84,136.857,143600001.0
2005-08-11 04:58:00,136.86,136.86,136.86,136.86,20800000.0
2005-08-11 04:59:00,136.857,136.865,136.857,136.86,89899999.0
2005-08-11 05:00:00,136.86,136.87,136.851,136.851,75399999.0
2005-08-11 05:01:00,136.845,136.86,136.843,136.858,50900001.0
2005-08-11 05:02:00,136.857,136.869,136.853,136.853,54400000.0
2005-08-11 05:03:00,136.858,136.864,136.851,136.857,61899999.0
2005-08-11 05:04:00,136.855,136.863,136.855,136.86,84900000.0
2005-08-11 05:05:00,136.858,136.872,136.858,136.872,47700000.0
2005-08-11 05:06:00,136.872,136.872,136.861,136.861,72299999.0
2005-08-11 05:07:00,136.855,136.86,136.855,136.855,71400001.0
2005-08-11 05:08:00,136.851,136.857,136.842,136.843,22700000.0
2005-08-11 05:09:00,136.848,136.862,136.841,136.862,79900002.0
2005-08-11 05:10:00,136.858,136.858,136.85,136.85,73799999.0
2005-08-11 05:11:00,136.842,136.86,136.839,136.86,157699999.0
2005-08-11 05:12:00,136.862,136.882,136.862,136.873,139999998.0
2005-08-11 05:13:00,136.88,136.88,136.877,136.88,37600000.0
2005-08-11 05:14:00,136.901,136.914,136.894,136.894,65600000.0
2005-08-11 05:15:00,136.899,136.899,136.89,136.89,45500000.0
2005-08-11 05:16:00,136.888,136.902,136.887,136.902,184400002.0
2005-08-11 05:17:00,136.895,136.905,136.895,136.895,111100000.0
2005-08-11 05:18:00,136.902,136.912,136.895,136.896,86000000.0
2005-08-11 05:19:00,136.91,136.932,136.91,136.927,110200002.0
2005-08-11 05:20:00,136.924,136.926,136.91,136.926,122399997.0
2005-08-11 05:21:00,136.93,136.935,136.917,136.935,94100000.0
2005-08-11 05:22:00,136.931,136.939,136.931,136.935,66100000.0
2005-08-11 05:23:00,136.91,136.911,136.892,136.911,84800001.0
2005-08-11 05:24:00,136.909,136.909,136.896,136.899,133500000.0
2005-08-11 05:25:00,136.897,136.897,136.87,136.879,104200000.0
2005-08-11 05:26:00,136.876,136.908,136.876,136.898,54900000.0
2005-08-11 05:27:00,136.892,136.892,136.883,136.883,9600000.0
2005-08-11 05:28:00,136.88,136.885,136.88,136.885,8800000.0
2005-08-11 05:29:00,136.888,136.892,136.876,136.887,139800001.0
2005-08-11 05:30:00,136.878,136.878,136.878,136.878,31700001.0
2005-08-11 05:31:00,136.88,136.88,136.88,136.88,800000.0
2005-08-11 05:32:00,136.888,136.888,136.877,136.882,139100001.0
2005-08-11 05:33:00,136.887,136.893,136.882,136.893,56800000.0
2005-08-11 05:34:00,136.887,136.89,136.887,136.89,64199998.0
2005-08-11 05:35:00,136.897,136.908,136.897,136.908,46300001.0
2005-08-11 05:36:00,136.908,136.919,136.891,136.903,65300000.0
2005-08-11 05:37:00,136.909,136.931,136.909,136.924,36799999.0
2005-08-11 05:38:00,136.918,136.918,136.898,136.9,82300000.0
2005-08-11 05:39:00,136.893,136.911,136.893,136.908,86400000.0
2005-08-11 05:40:00,136.912,136.926,136.912,136.925,86299998.0
2005-08-11 05:41:00,136.927,136.927,136.907,136.918,86800000.0
2005-08-11 05:42:00,136.925,136.93,136.912,136.923,134699998.0
2005-08-11 05:43:00,136.926,136.928,136.92,136.928,70699999.0
2005-08-11 05:44:00,136.934,136.938,136.932,136.937,163600000.0
2005-08-11 05:45:00,136.942,136.963,136.941,136.963,47899999.0
2005-08-11 05:46:00,136.962,136.964,136.937,136.952,53200000.0
2005-08-11 05:47:00,136.953,136.968,136.953,136.957,71100001.0
2005-08-11 05:48:00,136.968,136.968,136.957,136.957,30200000.0
2005-08-11 05:49:00,136.95,136.953,136.919,136.926,111799998.0
2005-08-11 05:50:00,136.928,136.928,136.922,136.922,28800000.0
2005-08-11 05:51:00,136.915,136.929,136.911,136.929,51200000.0
2005-08-11 05:52:00,136.922,136.925,136.915,136.917,78600000.0
2005-08-11 05:53:00,136.918,136.918,136.911,136.916,147200002.0
2005-08-11 05:54:00,136.911,136.912,136.895,136.912,34500000.0
2005-08-11 05:55:00,136.916,136.916,136.89,136.89,53100000.0
2005-08-11 05:56:00,136.878,136.886,136.877,136.883,44400000.0
2005-08-11 05:57:00,136.871,136.885,136.871,136.876,108699999.0
2005-08-11 05:58:00,136.886,136.895,136.884,136.89,94600000.0
2005-08-11 05:59:00,136.888,136.899,136.883,136.883,103800000.0
2005-08-11 06:00:00,136.875,136.886,136.875,136.883,118699999.0
2005-08-11 06:01:00,136.892,136.892,136.885,136.885,43100001.0
2005-08-11 06:02:00,136.888,136.895,136.888,136.892,62400001.0
2005-08-11 06:03:00,136.891,136.893,136.882,136.884,98400001.0
2005-08-11 06:04:00,136.897,136.9,136.882,136.889,152699999.0
2005-08-11 06:05:00,136.89,136.89,136.879,136.888,74700000.0
2005-08-11 06:06:00,136.883,136.901,136.882,136.898,76800000.0
2005-08-11 06:07:00,136.896,136.912,136.886,136.899,92600000.0
2005-08-11 06:08:00,136.92,136.939,136.92,136.933,93000003.0
2005-08-11 06:09:00,136.918,136.925,136.91,136.925,101199997.0
2005-08-11 06:10:00,136.932,136.939,136.93,136.935,80199999.0
2005-08-11 06:11:00,136.937,136.938,136.923,136.923,59800000.0
2005-08-11 06:12:00,136.925,136.934,136.916,136.924,40300000.0
2005-08-11 06:13:00,136.913,136.94,136.91,136.928,134600000.0
2005-08-11 06:14:00,136.935,136.935,136.93,136.93,97400000.0
2005-08-11 06:15:00,136.94,136.943,136.936,136.936,107900001.0
2005-08-11 06:16:00,136.944,136.958,136.935,136.935,75099998.0
2005-08-11 06:17:00,136.945,136.954,136.942,136.942,67200001.0
2005-08-11 06:18:00,136.931,136.943,136.931,136.935,80700000.0
2005-08-11 06:19:00,136.935,136.935,136.921,136.934,155599996.0
2005-08-11 06:20:00,136.935,136.948,136.925,136.933,60800000.0
2005-08-11 06:21:00,136.93,136.952,136.93,136.94,121500000.0
2005-08-11 06:22:00,136.937,136.945,136.933,136.934,20800000.0
2005-08-11 06:23:00,136.935,136.944,136.917,136.917,121100000.0
2005-08-11 06:24:00,136.905,136.905,136.89,136.9,137400002.0
2005-08-11 06:25:00,136.905,136.905,136.895,136.9,54400000.0
2005-08-11 06:26:00,136.895,136.895,136.876,136.876,62299999.0
2005-08-11 06:27:00,136.873,136.873,136.862,136.862,19300000.0
2005-08-11 06:28:00,136.863,136.878,136.86,136.862,75200000.0
2005-08-11 06:29:00,136.864,136.872,136.855,136.866,52000000.0
2005-08-11 06:30:00,136.863,136.866,136.854,136.854,68700001.0
2005-08-11 06:31:00,136.848,136.863,136.848,136.853,74099999.0
2005-08-11 06:32:00,136.85,136.86,136.841,136.841,105799998.0
2005-08-11 06:33:00,136.83,136.83,136.811,136.825,66900002.0
2005-08-11 06:34:00,136.834,136.851,136.833,136.851,80000000.0
2005-08-11 06:35:00,136.849,136.862,136.847,136.858,96600000.0
2005-08-11 06:36:00,136.862,136.862,136.849,136.852,95500001.0
2005-08-11 06:37:00,136.86,136.869,136.851,136.851,66400000.0
2005-08-11 06:38:00,136.855,136.863,136.853,136.861,71099998.0
2005-08-11 06:39:00,136.873,136.873,136.872,136.872,26399999.0
2005-08-11 06:40:00,136.875,136.883,136.864,136.864,124600000.0
2005-08-11 06:41:00,136.859,136.859,136.844,136.85,66299999.0
2005-08-11 06:42:00,136.847,136.847,136.838,136.838,61600001.0
2005-08-11 06:43:00,136.843,136.847,136.836,136.836,64800000.0
2005-08-11 06:44:00,136.851,136.856,136.851,136.855,85800001.0
2005-08-11 06:45:00,136.864,136.864,136.861,136.861,18900000.0
2005-08-11 06:46:00,136.87,136.883,136.864,136.871,94500001.0
2005-08-11 06:47:00,136.876,136.876,136.874,136.874,15200000.0
2005-08-11 06:48:00,136.872,136.872,136.86,136.86,152100001.0
2005-08-11 06:49:00,136.856,136.857,136.845,136.857,169499995.0
2005-08-11 06:50:00,136.854,136.869,136.853,136.869,77600000.0
2005-08-11 06:51:00,136.868,136.869,136.857,136.86,70200000.0
2005-08-11 06:52:00,136.859,136.869,136.859,136.86,87000000.0
2005-08-11 06:53:00,136.858,136.858,136.845,136.853,81900001.0
2005-08-11 06:54:00,136.851,136.869,136.851,136.86,71900000.0
2005-08-11 06:55:00,136.854,136.869,136.851,136.851,101900003.0
2005-08-11 06:56:00,136.859,136.877,136.851,136.877,84500000.0
2005-08-11 06:57:00,136.873,136.873,136.854,136.86,71699999.0
2005-08-11 06:58:00,136.853,136.872,136.853,136.872,93300000.0
2005-08-11 06:59:00,136.882,136.902,136.882,136.891,136800000.0
2005-08-11 07:00:00,136.893,136.896,136.873,136.873,82599999.0
2005-08-11 07:01:00,136.873,136.897,136.87,136.87,31300000.0
2005-08-11 07:02:00,136.854,136.856,136.849,136.849,62400000.0
2005-08-11 07:03:00,136.85,136.856,136.836,136.836,97300001.0
2005-08-11 07:04:00,136.835,136.861,136.835,136.85,138600000.0
2005-08-11 07:05:00,136.834,136.848,136.834,136.845,157999997.0
2005-08-11 07:06:00,136.846,136.846,136.836,136.839,117199998.0
2005-08-11 07:07:00,136.842,136.863,136.842,136.863,33600000.0
2005-08-11 07:08:00,136.87,136.873,136.852,136.859,58100000.0
2005-08-11 07:09:00,136.856,136.859,136.847,136.848,99500004.0
2005-08-11 07:10:00,136.85,136.85,136.839,136.84,28000000.0
2005-08-11 07:11:00,136.825,136.84,136.816,136.824,128399999.0
2005-08-11 07:12:00,136.819,136.826,136.812,136.826,87999998.0
2005-08-11 07:13:00,136.833,136.855,136.833,136.855,55100000.0
2005-08-11 07:14:00,136.855,136.867,136.855,136.86,70100000.0
2005-08-11 07:15:00,136.848,136.852,136.837,136.837,85800001.0
2005-08-11 07:16:00,136.835,136.845,136.835,136.84,84299999.0
2005-08-11 07:17:00,136.833,136.833,136.81,136.82,80700001.0
2005-08-11 07:18:00,136.826,136.826,136.804,136.807,95000001.0
2005-08-11 07:19:00,136.8,136.836,136.799,136.836,107300001.0
2005-08-11 07:20:00,136.84,136.843,136.82,136.823,41500001.0
2005-08-11 07:21:00,136.819,136.822,136.814,136.815,83700000.0
2005-08-11 07:22:00,136.819,136.824,136.809,136.809,108600001.0
2005-08-11 07:23:00,136.818,136.82,136.814,136.816,53400000.0
2005-08-11 07:24:00,136.811,136.822,136.809,136.822,25300000.0
2005-08-11 07:25:00,136.825,136.837,136.809,136.809,69500000.0
2005-08-11 07:26:00,136.805,136.805,136.797,136.8,49299999.0
2005-08-11 07:27:00,136.805,136.806,136.783,136.783,55000001.0
2005-08-11 07:28:00,136.794,136.802,136.785,136.785,89099999.0
2005-08-11 07:29:00,136.776,136.787,136.776,136.787,86899999.0
2005-08-11 07:30:00,136.785,136.796,136.785,136.788,137600000.0
2005-08-11 07:31:00,136.81,136.815,136.81,136.812,43200000.0
2005-08-11 07:32:00,136.793,136.793,136.787,136.787,34299999.0
2005-08-11 07:33:00,136.787,136.816,136.783,136.816,51200000.0
2005-08-11 07:34:00,136.818,136.818,136.768,136.77,127300000.0
2005-08-11 07:35:00,136.75,136.75,136.717,136.726,65300001.0
2005-08-11 07:36:00,136.729,136.733,136.723,136.73,73100000.0
2005-08-11 07:37:00,136.741,136.75,136.735,136.737,97699999.0
2005-08-11 07:38:00,136.73,136.73,136.719,136.721,46500000.0
2005-08-11 07:39:00,136.71,136.718,136.697,136.718,137700000.0
2005-08-11 07:40:00,136.719,136.724,136.711,136.718,76499999.0
2005-08-11 07:41:00,136.712,136.713,136.695,136.695,126100000.0
2005-08-11 07:42:00,136.682,136.682,136.647,136.65,95099999.0
2005-08-11 07:43:00,136.654,136.674,136.654,136.674,87500001.0
2005-08-11 07:44:00,136.672,136.677,136.67,136.673,69200001.0
2005-08-11 07:45:00,136.667,136.706,136.667,136.705,44000000.0
2005-08-11 07:46:00,136.7,136.709,136.689,136.69,94500000.0
2005-08-11 07:47:00,136.684,136.696,136.684,136.696,46399999.0
2005-08-11 07:48:00,136.696,136.706,136.688,136.692,41300000.0
2005-08-11 07:49:00,136.688,136.69,136.682,136.69,66300001.0
2005-08-11 07:50:00,136.713,136.722,136.713,136.718,70300000.0
2005-08-11 07:51:00,136.722,136.722,136.7,136.7,83099999.0
2005-08-11 07:52:00,136.689,136.717,136.689,136.702,154999996.0
2005-08-11 07:53:00,136.684,136.684,136.652,136.655,42400000.0
2005-08-11 07:54:00,136.64,136.658,136.636,136.651,117400001.0
2005-08-11 07:55:00,136.648,136.662,136.648,136.66,71900000.0
2005-08-11 07:56:00,136.657,136.679,136.657,136.662,44800000.0
2005-08-11 07:57:00,136.677,136.687,136.664,136.667,40800000.0
2005-08-11 07:58:00,136.682,136.685,136.657,136.657,57300000.0
2005-08-11 07:59:00,136.64,136.66,136.64,136.66,34400000.0
2005-08-11 08:00:00,136.661,136.67,136.657,136.67,89000000.0
2005-08-11 08:01:00,136.678,136.686,136.676,136.686,56200000.0
2005-08-11 08:02:00,136.694,136.7,136.687,136.687,52200000.0
2005-08-11 08:03:00,136.687,136.699,136.685,136.685,46000000.0
2005-08-11 08:04:00,136.69,136.7,136.689,136.696,128200000.0
2005-08-11 08:05:00,136.702,136.721,136.702,136.721,23500000.0
2005-08-11 08:06:00,136.725,136.74,136.716,136.74,127100002.0
2005-08-11 08:07:00,136.733,136.743,136.733,136.742,82600000.0
2005-08-11 08:08:00,136.743,136.743,136.728,136.728,28000001.0
2005-08-11 08:09:00,136.729,136.753,136.729,136.739,62400000.0
2005-08-11 08:10:00,136.742,136.754,136.742,136.749,171800000.0
2005-08-11 08:11:00,136.757,136.757,136.74,136.748,72000000.0
2005-08-11 08:12:00,136.764,136.781,136.76,136.76,53800001.0
2005-08-11 08:13:00,136.759,136.786,136.757,136.757,55599999.0
2005-08-11 08:14:00,136.726,136.726,136.703,136.71,88800000.0
2005-08-11 08:15:00,136.727,136.742,136.727,136.742,35800000.0
2005-08-11 08:16:00,136.747,136.747,136.733,136.745,121200000.0
2005-08-11 08:17:00,136.752,136.758,136.752,136.758,17600000.0
2005-08-11 08:18:00,136.773,136.785,136.762,136.78,177599996.0
2005-08-11 08:19:00,136.775,136.775,136.733,136.74,115200000.0
2005-08-11 08:20:00,136.738,136.738,136.729,136.738,69299999.0
2005-08-11 08:21:00,136.737,136.748,136.735,136.74,126100002.0
2005-08-11 08:22:00,136.747,136.767,136.747,136.766,106900000.0
2005-08-11 08:23:00,136.756,136.768,136.745,136.768,112799998.0
2005-08-11 08:24:00,136.769,136.773,136.758,136.773,111800000.0
2005-08-11 08:25:00,136.773,136.787,136.763,136.766,119200000.0
2005-08-11 08:26:00,136.777,136.789,136.775,136.789,78299998.0
2005-08-11 08:27:00,136.788,136.794,136.782,136.782,84700000.0
2005-08-11 08:28:00,136.792,136.802,136.783,136.783,189300000.0
2005-08-11 08:29:00,136.792,136.798,136.784,136.784,80000000.0
2005-08-11 08:30:00,136.78,136.781,136.773,136.781,94000001.0
2005-08-11 08:31:00,136.8,136.818,136.8,136.815,183500003.0
2005-08-11 08:32:00,136.813,136.815,136.798,136.809,161599999.0
2005-08-11 08:33:00,136.804,136.812,136.804,136.808,84800001.0
2005-08-11 08:34:00,136.81,136.819,136.784,136.788,123199998.0
2005-08-11 08:35:00,136.776,136.797,136.772,136.786,73400001.0
2005-08-11 08:36:00,136.79,136.794,136.775,136.775,147500000.0
2005-08-11 08:37:00,136.773,136.782,136.764,136.78,148900000.0
2005-08-11 08:38:00,136.777,136.786,136.77,136.786,89599998.0
2005-08-11 08:39:00,136.79,136.802,136.785,136.802,84799998.0
2005-08-11 08:40:00,136.807,136.819,136.804,136.819,79599999.0
2005-08-11 08:41:00,136.82,136.835,136.815,136.815,176000000.0
2005-08-11 08:42:00,136.8,136.814,136.791,136.803,143699998.0
2005-08-11 08:43:00,136.793,136.806,136.777,136.777,135800001.0
2005-08-11 08:44:00,136.77,136.775,136.765,136.775,97400000.0
2005-08-11 08:45:00,136.78,136.78,136.744,136.744,69699999.0
2005-08-11 08:46:00,136.737,136.754,136.73,136.754,97399999.0
2005-08-11 08:47:00,136.752,136.752,136.736,136.74,75899999.0
2005-08-11 08:48:00,136.742,136.763,136.74,136.761,120899999.0
2005-08-11 08:49:00,136.732,136.76,136.732,136.752,56500000.0
2005-08-11 08:50:00,136.74,136.749,136.728,136.749,55799999.0
2005-08-11 08:51:00,136.758,136.758,136.743,136.754,72000000.0
2005-08-11 08:52:00,136.748,136.77,136.742,136.77,146300003.0
2005-08-11 08:53:00,136.768,136.792,136.763,136.774,188100002.0
2005-08-11 08:54:00,136.788,136.803,136.785,136.785,55400000.0
2005-08-11 08:55:00,136.783,136.809,136.775,136.809,116800002.0
2005-08-11 08:56:00,136.812,136.812,136.799,136.807,95000001.0
2005-08-11 08:57:00,136.811,136.822,136.807,136.813,195600000.0
2005-08-11 08:58:00,136.819,136.829,136.808,136.808,104400000.0
2005-08-11 08:59:00,136.806,136.815,136.803,136.812,142200002.0
2005-08-11 09:00:00,136.8,136.8,136.78,136.78,109500002.0
2005-08-11 09:01:00,136.782,136.786,136.752,136.752,65200000.0
2005-08-11 09:02:00,136.743,136.755,136.743,136.755,21500000.0
2005-08-11 09:03:00,136.76,136.77,136.755,136.77,182199998.0
2005-08-11 09:04:00,136.775,136.787,136.771,136.779,107700001.0
2005-08-11 09:05:00,136.775,136.775,136.766,136.769,42399999.0
2005-08-11 09:06:00,136.772,136.775,136.761,136.775,130000002.0
2005-08-11 09:07:00,136.776,136.784,136.763,136.782,108600002.0
2005-08-11 09:08:00,136.786,136.827,136.786,136.827,122299999.0
2005-08-11 09:09:00,136.828,136.844,136.823,136.836,144100002.0
2005-08-11 09:10:00,136.82,136.848,136.82,136.844,73399999.0
2005-08-11 09:11:00,136.848,136.848,136.826,136.845,116700001.0
2005-08-11 09:12:00,136.836,136.836,136.813,136.813,111300000.0
2005-08-11 09:13:00,136.817,136.833,136.817,136.833,36500000.0
2005-08-11 09:14:00,136.833,136.858,136.833,136.858,143900000.0
2005-08-11 09:15:00,136.843,136.843,136.827,136.83,131500000.0
2005-08-11 09:16:00,136.834,136.855,136.834,136.842,115299998.0
2005-08-11 09:17:00,136.836,136.846,136.827,136.827,51900000.0
2005-08-11 09:18:00,136.815,136.815,136.805,136.815,100600000.0
2005-08-11 09:19:00,136.803,136.816,136.803,136.81,117599999.0
2005-08-11 09:20:00,136.801,136.809,136.795,136.798,156299998.0
2005-08-11 09:21:00,136.794,136.802,136.786,136.787,110500000.0
2005-08-11 09:22:00,136.798,136.798,136.777,136.783,88600000.0
2005-08-11 09:23:00,136.785,136.794,136.785,136.787,43000000.0
2005-08-11 09:24:00,136.782,136.791,136.774,136.774,138400000.0
2005-08-11 09:25:00,136.765,136.778,136.765,136.776,101599999.0
2005-08-11 09:26:00,136.774,136.789,136.774,136.78,129800000.0
2005-08-11 09:27:00,136.79,136.79,136.781,136.788,59500000.0
2005-08-11 09:28:00,136.786,136.805,136.786,136.8,174800000.0
2005-08-11 09:29:00,136.797,136.829,136.797,136.829,86000001.0
2005-08-11 09:30:00,136.825,136.825,136.813,136.824,85900000.0
2005-08-11 09:31:00,136.823,136.823,136.816,136.82,82799999.0
2005-08-11 09:32:00,136.811,136.817,136.807,136.811,87400000.0
2005-08-11 09:33:00,136.818,136.827,136.811,136.827,82500001.0
2005-08-11 09:34:00,136.826,136.826,136.81,136.81,92800000.0
2005-08-11 09:35:00,136.799,136.809,136.799,136.8,159500000.0
2005-08-11 09:36:00,136.81,136.82,136.804,136.816,200200000.0
2005-08-11 09:37:00,136.814,136.825,136.804,136.804,87299999.0
2005-08-11 09:38:00,136.803,136.807,136.799,136.802,44800000.0
2005-08-11 09:39:00,136.799,136.801,136.783,136.783,24700000.0
2005-08-11 09:40:00,136.788,136.788,136.718,136.728,85000000.0
2005-08-11 09:41:00,136.716,136.733,136.711,136.72,54399999.0
2005-08-11 09:42:00,136.728,136.737,136.72,136.735,61499999.0
2005-08-11 09:43:00,136.727,136.736,136.709,136.709,39200000.0
2005-08-11 09:44:00,136.71,136.734,136.71,136.725,130600004.0
2005-08-11 09:45:00,136.732,136.739,136.72,136.72,93599998.0
2005-08-11 09:46:00,136.725,136.764,136.721,136.761,59200000.0
2005-08-11 09:47:00,136.758,136.783,136.756,136.775,62099999.0
2005-08-11 09:48:00,136.773,136.781,136.76,136.781,58400000.0
2005-08-11 09:49:00,136.778,136.778,136.767,136.767,78300000.0
2005-08-11 09:50:00,136.77,136.797,136.77,136.78,113099999.0
2005-08-11 09:51:00,136.773,136.773,136.726,136.74,136799999.0
2005-08-11 09:52:00,136.741,136.767,136.741,136.758,91599999.0
2005-08-11 09:53:00,136.767,136.782,136.767,136.782,17600000.0
2005-08-11 09:54:00,136.792,136.811,136.792,136.811,45400000.0
2005-08-11 09:55:00,136.798,136.798,136.768,136.777,61199998.0
2005-08-11 09:56:00,136.777,136.781,136.762,136.764,193299999.0
2005-08-11 09:57:00,136.753,136.768,136.753,136.754,62600001.0
2005-08-11 09:58:00,136.771,136.786,136.771,136.786,35500000.0
2005-08-11 09:59:00,136.798,136.843,136.796,136.843,142699999.0
2005-08-11 10:00:00,136.85,136.865,136.829,136.829,96499998.0
2005-08-11 10:01:00,136.813,136.813,136.736,136.736,70600000.0
2005-08-11 10:02:00,136.724,136.732,136.719,136.721,89300002.0
2005-08-11 10:03:00,136.712,136.723,136.684,136.723,205400002.0
2005-08-11 10:04:00,136.729,136.75,136.729,136.743,52900000.0
2005-08-11 10:05:00,136.735,136.739,136.717,136.739,44599999.0
2005-08-11 10:06:00,136.745,136.786,136.742,136.781,85500000.0
2005-08-11 10:07:00,136.773,136.777,136.764,136.77,56600000.0
2005-08-11 10:08:00,136.775,136.784,136.775,136.782,25400000.0
2005-08-11 10:09:00,136.773,136.78,136.747,136.747,135300002.0
2005-08-11 10:10:00,136.75,136.775,136.75,136.772,110100000.0
2005-08-11 10:11:00,136.784,136.811,136.776,136.776,79900000.0
2005-08-11 10:12:00,136.764,136.764,136.74,136.74,88699999.0
2005-08-11 10:13:00,136.738,136.762,136.736,136.758,91200000.0
2005-08-11 10:14:00,136.76,136.786,136.76,136.779,117399997.0
2005-08-11 10:15:00,136.776,136.781,136.757,136.757,96600000.0
2005-08-11 10:16:00,136.754,136.769,136.754,136.762,99300001.0
2005-08-11 10:17:00,136.755,136.755,136.734,136.734,43199999.0
2005-08-11 10:18:00,136.732,136.738,136.725,136.725,135900002.0
2005-08-11 10:19:00,136.72,136.725,136.708,136.715,124900001.0
2005-08-11 10:20:00,136.699,136.71,136.696,136.707,140900001.0
2005-08-11 10:21:00,136.7,136.74,136.7,136.74,129200001.0
2005-08-11 10:22:00,136.734,136.755,136.734,136.74,161900000.0
2005-08-11 10:23:00,136.74,136.74,136.728,136.73,56700000.0
2005-08-11 10:24:00,136.714,136.72,136.709,136.714,107399999.0
2005-08-11 10:25:00,136.717,136.725,136.712,136.718,93000000.0
2005-08-11 10:26:00,136.717,136.743,136.716,136.716,110899998.0
2005-08-11 10:27:00,136.711,136.722,136.711,136.722,6400000.0
2005-08-11 10:28:00,136.694,136.696,136.689,136.696,45100000.0
2005-08-11 10:29:00,136.699,136.73,136.699,136.73,51900000.0
2005-08-11 10:30:00,136.735,136.735,136.715,136.715,65000002.0
2005-08-11 10:31:00,136.718,136.724,136.699,136.724,61800000.0
2005-08-11 10:32:00,136.728,136.728,136.706,136.706,113400001.0
2005-08-11 10:33:00,136.706,136.721,136.705,136.719,82900000.0
2005-08-11 10:34:00,136.708,136.719,136.706,136.716,56800000.0
2005-08-11 10:35:00,136.714,136.723,136.706,136.706,77999999.0
2005-08-11 10:36:00,136.709,136.727,136.709,136.718,155400002.0
2005-08-11 10:37:00,136.717,136.717,136.705,136.712,98899998.0
2005-08-11 10:38:00,136.734,136.774,136.734,136.767,117099999.0
2005-08-11 10:39:00,136.771,136.785,136.753,136.772,50400000.0
2005-08-11 10:40:00,136.78,136.832,136.774,136.832,53200000.0
2005-08-11 10:41:00,136.825,136.831,136.813,136.826,80399998.0
2005-08-11 10:42:00,136.8,136.8,136.774,136.774,91900000.0
2005-08-11 10:43:00,136.782,136.795,136.777,136.785,107000003.0
2005-08-11 10:44:00,136.8,136.817,136.794,136.816,72800000.0
2005-08-11 10:45:00,136.81,136.823,136.797,136.812,66200001.0
2005-08-11 10:46:00,136.799,136.808,136.784,136.804,87100001.0
2005-08-11 10:47:00,136.797,136.797,136.779,136.79,56200000.0
2005-08-11 10:48:00,136.785,136.797,136.784,136.788,146400000.0
2005-08-11 10:49:00,136.779,136.782,136.765,136.772,71100000.0
2005-08-11 10:50:00,136.779,136.796,136.77,136.796,81500000.0
2005-08-11 10:51:00,136.802,136.802,136.784,136.788,89199998.0
2005-08-11 10:52:00,136.78,136.795,136.78,136.793,109600000.0
2005-08-11 10:53:00,136.799,136.801,136.782,136.782,158200002.0
2005-08-11 10:54:00,136.783,136.783,136.769,136.776,66400000.0
2005-08-11 10:55:00,136.761,136.761,136.731,136.733,157100000.0
2005-08-11 10:56:00,136.748,136.768,136.748,136.762,66000001.0
2005-08-11 10:57:00,136.755,136.755,136.74,136.755,64500000.0
2005-08-11 10:58:00,136.746,136.746,136.721,136.723,99100001.0
2005-08-11 10:59:00,136.73,136.74,136.728,136.737,105500001.0
2005-08-11 11:00:00,136.747,136.747,136.729,136.729,29600000.0
2005-08-11 11:01:00,136.722,136.73,136.72,136.72,136500001.0
2005-08-11 11:02:00,136.715,136.725,136.715,136.725,41100000.0
2005-08-11 11:03:00,136.733,136.734,136.726,136.734,107299999.0
2005-08-11 11:04:00,136.725,136.725,136.696,136.701,134200000.0
2005-08-11 11:05:00,136.723,136.731,136.722,136.724,122400000.0
2005-08-11 11:06:00,136.722,136.75,136.72,136.75,72800000.0
2005-08-11 11:07:00,136.752,136.755,136.73,136.735,95100000.0
2005-08-11 11:08:00,136.725,136.725,136.708,136.712,122100001.0
2005-08-11 11:09:00,136.718,136.72,136.713,136.72,90299997.0
2005-08-11 11:10:00,136.722,136.732,136.705,136.705,84499998.0
2005-08-11 11:11:00,136.698,136.701,136.684,136.684,137500001.0
2005-08-11 11:12:00,136.684,136.688,136.677,136.688,91899999.0
2005-08-11 11:13:00,136.696,136.717,136.696,136.717,77200000.0
2005-08-11 11:14:00,136.711,136.725,136.709,136.725,97300000.0
2005-08-11 11:15:00,136.715,136.732,136.715,136.732,58400000.0
2005-08-11 11:16:00,136.727,136.728,136.716,136.721,57999999.0
2005-08-11 11:17:00,136.724,136.727,136.712,136.714,87800001.0
2005-08-11 11:18:00,136.72,136.722,136.716,136.716,26600000.0
2005-08-11 11:19:00,136.731,136.74,136.729,136.74,98899999.0
2005-08-11 11:20:00,136.738,136.755,136.732,136.737,69500000.0
2005-08-11 11:21:00,136.737,136.752,136.737,136.745,86300001.0
2005-08-11 11:22:00,136.748,136.783,136.748,136.783,109899999.0
2005-08-11 11:23:00,136.789,136.808,136.786,136.786,93200002.0
2005-08-11 11:24:00,136.787,136.787,136.764,136.766,67400000.0
2005-08-11 11:25:00,136.765,136.771,136.752,136.752,162400000.0
2005-08-11 11:26:00,136.754,136.778,136.754,136.77,100600003.0
2005-08-11 11:27:00,136.774,136.777,136.761,136.771,63200001.0
2005-08-11 11:28:00,136.772,136.777,136.766,136.767,120100001.0
2005-08-11 11:29:00,136.78,136.786,136.774,136.775,89999999.0
2005-08-11 11:30:00,136.79,136.799,136.78,136.785,42300000.0
2005-08-11 11:31:00,136.782,136.812,136.782,136.812,134299999.0
2005-08-11 11:32:00,136.819,136.82,136.81,136.811,98700003.0
2005-08-11 11:33:00,136.819,136.821,136.804,136.805,114199998.0
2005-08-11 11:34:00,136.801,136.806,136.786,136.796,80000000.0
2005-08-11 11:35:00,136.797,136.809,136.797,136.8,156300002.0
2005-08-11 11:36:00,136.813,136.813,136.795,136.8,104899999.0
2005-08-11 11:37:00,136.793,136.801,136.793,136.798,65800000.0
2005-08-11 11:38:00,136.803,136.807,136.797,136.802,62900000.0
2005-08-11 11:39:00,136.805,136.823,136.805,136.816,228000001.0
2005-08-11 11:40:00,136.811,136.823,136.808,136.821,35500000.0
2005-08-11 11:41:00,136.819,136.821,136.8,136.803,127900001.0
2005-08-11 11:42:00,136.806,136.807,136.802,136.807,98700000.0
2005-08-11 11:43:00,136.809,136.809,136.782,136.782,124300001.0
2005-08-11 11:44:00,136.783,136.783,136.767,136.77,45699998.0
2005-08-11 11:45:00,136.773,136.786,136.77,136.773,175500004.0
2005-08-11 11:46:00,136.773,136.793,136.773,136.785,108700000.0
2005-08-11 11:47:00,136.79,136.821,136.79,136.813,51800000.0
2005-08-11 11:48:00,136.817,136.818,136.804,136.815,136500001.0
2005-08-11 11:49:00,136.81,136.81,136.786,136.804,129599998.0
2005-08-11 11:50:00,136.785,136.793,136.76,136.76,80299998.0
2005-08-11 11:51:00,136.744,136.768,136.734,136.768,101500001.0
2005-08-11 11:52:00,136.763,136.778,136.761,136.761,58099999.0
2005-08-11 11:53:00,136.762,136.765,136.757,136.765,82000000.0
2005-08-11 11:54:00,136.771,136.786,136.771,136.786,159499998.0
2005-08-11 11:55:00,136.79,136.809,136.79,136.792,61800000.0
2005-08-11 11:56:00,136.801,136.808,136.801,136.806,90700001.0
2005-08-11 11:57:00,136.806,136.817,136.806,136.811,59200001.0
2005-08-11 11:58:00,136.808,136.809,136.802,136.802,57100001.0
2005-08-11 11:59:00,136.804,136.815,136.798,136.805,66200000.0
2005-08-11 12:00:00,136.804,136.813,136.79,136.807,97800002.0
2005-08-11 12:01:00,136.805,136.805,136.798,136.801,53300000.0
2005-08-11 12:02:00,136.8,136.805,136.795,136.797,82299999.0
2005-08-11 12:03:00,136.792,136.792,136.761,136.78,105500002.0
2005-08-11 12:04:00,136.793,136.802,136.793,136.798,85500000.0
2005-08-11 12:05:00,136.793,136.81,136.793,136.807,145599998.0
2005-08-11 12:06:00,136.81,136.815,136.805,136.81,107099999.0
2005-08-11 12:07:00,136.807,136.818,136.807,136.817,64300001.0
2005-08-11 12:08:00,136.817,136.819,136.805,136.805,55200000.0
2005-08-11 12:09:00,136.809,136.817,136.809,136.814,56499999.0
2005-08-11 12:10:00,136.83,136.84,136.824,136.824,83699998.0
2005-08-11 12:11:00,136.828,136.842,136.824,136.842,88799998.0
2005-08-11 12:12:00,136.838,136.838,136.832,136.833,105499998.0
2005-08-11 12:13:00,136.832,136.838,136.825,136.825,39300000.0
2005-08-11 12:14:00,136.816,136.833,136.815,136.823,157300000.0
2005-08-11 12:15:00,136.821,136.826,136.806,136.809,79599999.0
2005-08-11 12:16:00,136.808,136.816,136.802,136.813,114099998.0
2005-08-11 12:17:00,136.813,136.815,136.806,136.81,37900000.0
2005-08-11 12:18:00,136.809,136.82,136.799,136.82,95200000.0
2005-08-11 12:19:00,136.822,136.84,136.822,136.84,107900000.0
2005-08-11 12:20:00,136.84,136.84,136.838,136.838,40699999.0
2005-08-11 12:21:00,136.833,136.833,136.816,136.82,93400000.0
2005-08-11 12:22:00,136.822,136.825,136.815,136.824,65299998.0
2005-08-11 12:23:00,136.828,136.828,136.815,136.815,19800000.0
2005-08-11 12:24:00,136.806,136.81,136.799,136.81,114199998.0
2005-08-11 12:25:00,136.818,136.821,136.814,136.82,45600000.0
2005-08-11 12:26:00,136.833,136.884,136.833,136.872,75000000.0
2005-08-11 12:27:00,136.868,136.893,136.868,136.893,34200000.0
2005-08-11 12:28:00,136.896,136.904,136.892,136.892,153399998.0
2005-08-11 12:29:00,136.903,136.912,136.9,136.903,54399998.0
2005-08-11 12:30:00,136.904,136.914,136.899,136.914,68000000.0
2005-08-11 12:31:00,136.93,136.963,136.93,136.953,119100001.0
2005-08-11 12:32:00,136.945,136.945,136.929,136.939,41400000.0
2005-08-11 12:33:00,136.952,136.952,136.933,136.935,196600000.0
2005-08-11 12:34:00,136.919,136.923,136.906,136.906,140500000.0
2005-08-11 12:35:00,136.883,136.883,136.83,136.83,148399998.0
2005-08-11 12:36:00,136.838,136.86,136.832,136.86,106999998.0
2005-08-11 12:37:00,136.865,136.889,136.865,136.889,28800000.0
2005-08-11 12:38:00,136.896,136.916,136.896,136.896,133100004.0
2005-08-11 12:39:00,136.908,136.915,136.902,136.911,78900001.0
2005-08-11 12:40:00,136.903,136.915,136.903,136.91,151899999.0
2005-08-11 12:41:00,136.914,136.934,136.914,136.915,94300000.0
2005-08-11 12:42:00,136.913,136.926,136.91,136.91,50300000.0
2005-08-11 12:43:00,136.913,136.93,136.907,136.93,63200000.0
2005-08-11 12:44:00,136.925,136.928,136.913,136.915,126999997.0
2005-08-11 12:45:00,136.921,136.921,136.893,136.893,58300000.0
2005-08-11 12:46:00,136.91,136.912,136.898,136.907,113499999.0
2005-08-11 12:47:00,136.907,136.915,136.905,136.905,54200000.0
2005-08-11 12:48:00,136.922,136.922,136.905,136.922,72399999.0
2005-08-11 12:49:00,136.917,136.917,136.909,136.909,97600001.0
2005-08-11 12:50:00,136.913,136.92,136.906,136.912,116799998.0
2005-08-11 12:51:00,136.913,136.913,136.901,136.901,60300000.0
2005-08-11 12:52:00,136.907,136.915,136.9,136.905,91600002.0
2005-08-11 12:53:00,136.917,136.917,136.839,136.84,110399999.0
2005-08-11 12:54:00,136.833,136.845,136.828,136.83,151400002.0
2005-08-11 12:55:00,136.812,136.827,136.812,136.827,64600001.0
2005-08-11 12:56:00,136.826,136.826,136.796,136.799,72900000.0
2005-08-11 12:57:00,136.804,136.813,136.798,136.809,50900000.0
2005-08-11 12:58:00,136.808,136.818,136.806,136.813,136600000.0
2005-08-11 12:59:00,136.812,136.816,136.808,136.808,62299999.0
2005-08-11 13:00:00,136.805,136.81,136.794,136.81,93900001.0
2005-08-11 13:01:00,136.813,136.823,136.813,136.818,35800000.0
2005-08-11 13:02:00,136.812,136.82,136.802,136.807,118199998.0
2005-08-11 13:03:00,136.814,136.828,136.814,136.823,49599999.0
2005-08-11 13:04:00,136.824,136.835,136.822,136.835,99999998.0
2005-08-11 13:05:00,136.842,136.887,136.842,136.881,85300001.0
2005-08-11 13:06:00,136.874,136.876,136.867,136.871,62400000.0
2005-08-11 13:07:00,136.885,136.913,136.885,136.913,32000000.0
2005-08-11 13:08:00,136.94,136.94,136.889,136.889,60400000.0
2005-08-11 13:09:00,136.877,136.897,136.877,136.897,58000001.0
2005-08-11 13:10:00,136.89,136.898,136.888,136.898,95699999.0
2005-08-11 13:11:00,136.938,137.01,136.938,137.001,92600000.0
2005-08-11 13:12:00,136.98,136.998,136.98,136.99,119699999.0
2005-08-11 13:13:00,136.99,137.005,136.981,137.005,80800000.0
2005-08-11 13:14:00,137.007,137.007,136.99,137.0,74299999.0
2005-08-11 13:15:00,136.998,137.02,136.991,137.02,106100000.0
2005-08-11 13:16:00,137.013,137.044,137.0,137.044,100099999.0
2005-08-11 13:17:00,137.056,137.061,137.044,137.044,135400002.0
2005-08-11 13:18:00,137.038,137.048,137.028,137.048,40500001.0
2005-08-11 13:19:00,137.046,137.057,137.046,137.05,36500000.0
2005-08-11 13:20:00,137.048,137.062,137.029,137.029,95400000.0
2005-08-11 13:21:00,137.02,137.021,137.007,137.012,89299999.0
2005-08-11 13:22:00,136.992,136.992,136.95,136.951,104200001.0
2005-08-11 13:23:00,136.941,136.958,136.938,136.94,57300001.0
2005-08-11 13:24:00,136.93,136.968,136.922,136.968,110299998.0
2005-08-11 13:25:00,136.972,136.978,136.954,136.954,105300001.0
2005-08-11 13:26:00,136.953,136.97,136.953,136.97,64800001.0
2005-08-11 13:27:00,136.966,136.966,136.957,136.96,70699999.0
2005-08-11 13:28:00,136.963,136.976,136.952,136.96,89699997.0
2005-08-11 13:29:00,136.957,136.995,136.957,136.995,125499996.0
2005-08-11 13:30:00,137.002,137.002,136.978,136.986,131299999.0
2005-08-11 13:31:00,136.988,137.051,136.988,137.051,166699996.0
2005-08-11 13:32:00,137.046,137.061,137.046,137.053,80300000.0
2005-08-11 13:33:00,137.055,137.055,137.024,137.03,101400002.0
2005-08-11 13:34:00,137.027,137.05,137.027,137.05,94400000.0
2005-08-11 13:35:00,137.034,137.048,137.03,137.03,83600000.0
2005-08-11 13:36:00,137.031,137.054,137.031,137.04,120599999.0
2005-08-11 13:37:00,137.047,137.071,137.047,137.061,53400000.0
2005-08-11 13:38:00,137.055,137.055,137.042,137.048,99999999.0
2005-08-11 13:39:00,137.047,137.047,137.039,137.043,62900000.0
2005-08-11 13:40:00,137.045,137.065,137.045,137.062,105900000.0
2005-08-11 13:41:00,137.065,137.066,137.053,137.066,62100000.0
2005-08-11 13:42:00,137.068,137.089,137.066,137.087,70199998.0
2005-08-11 13:43:00,137.09,137.091,137.064,137.066,130699999.0
2005-08-11 13:44:00,137.053,137.059,137.051,137.051,160200001.0
2005-08-11 13:45:00,137.049,137.049,137.043,137.043,12000000.0
2005-08-11 13:46:00,137.053,137.055,137.042,137.042,63599999.0
2005-08-11 13:47:00,137.026,137.042,137.024,137.038,43200000.0
2005-08-11 13:48:00,137.042,137.056,137.032,137.056,76300000.0
2005-08-11 13:49:00,137.05,137.058,137.042,137.048,57000001.0
2005-08-11 13:50:00,137.047,137.064,137.046,137.058,118599998.0
2005-08-11 13:51:00,137.067,137.073,137.059,137.073,71099998.0
2005-08-11 13:52:00,137.066,137.083,137.066,137.066,202500000.0
2005-08-11 13:53:00,137.066,137.074,137.061,137.066,109399998.0
2005-08-11 13:54:00,137.067,137.071,137.06,137.063,40600000.0
2005-08-11 13:55:00,137.054,137.06,137.054,137.06,24000000.0
2005-08-11 13:56:00,137.063,137.075,137.063,137.065,70799999.0
2005-08-11 13:57:00,137.07,137.08,137.062,137.062,91099997.0
2005-08-11 13:58:00,137.058,137.062,137.048,137.048,29100000.0
2005-08-11 13:59:00,137.051,137.057,137.05,137.054,63500000.0
2005-08-11 14:00:00,137.061,137.061,137.045,137.045,115899998.0
2005-08-11 14:01:00,137.057,137.072,137.057,137.069,25200000.0
2005-08-11 14:02:00,137.055,137.065,137.055,137.056,136499998.0
2005-08-11 14:03:00,137.051,137.051,137.017,137.017,80499999.0
2005-08-11 14:04:00,137.025,137.028,136.993,137.003,92499999.0
2005-08-11 14:05:00,137.008,137.025,137.008,137.025,54500000.0
2005-08-11 14:06:00,137.014,137.014,136.998,137.007,64800000.0
2005-08-11 14:07:00,137.001,137.015,137.001,137.004,165700000.0
2005-08-11 14:08:00,137.0,137.012,136.996,137.0,128600001.0
2005-08-11 14:09:00,136.994,137.001,136.987,136.987,92200000.0
2005-08-11 14:10:00,136.985,136.985,136.96,136.963,91600000.0
2005-08-11 14:11:00,136.963,136.975,136.962,136.962,118399998.0
2005-08-11 14:12:00,136.959,136.959,136.939,136.946,42400000.0
2005-08-11 14:13:00,136.945,136.959,136.944,136.949,61600000.0
2005-08-11 14:14:00,136.948,136.954,136.917,136.921,116100000.0
2005-08-11 14:15:00,136.908,136.921,136.898,136.921,49200000.0
2005-08-11 14:16:00,136.911,136.912,136.895,136.907,104900000.0
2005-08-11 14:17:00,136.904,136.906,136.904,136.906,37900000.0
2005-08-11 14:18:00,136.904,136.908,136.893,136.893,51399999.0
2005-08-11 14:19:00,136.895,136.908,136.895,136.896,148200001.0
2005-08-11 14:20:00,136.903,136.916,136.89,136.916,152500001.0
2005-08-11 14:21:00,136.9,136.909,136.882,136.882,122799999.0
2005-08-11 14:22:00,136.896,136.901,136.88,136.893,119500002.0
2005-08-11 14:23:00,136.89,136.892,136.884,136.884,21800000.0
2005-08-11 14:24:00,136.895,136.899,136.885,136.89,27700000.0
2005-08-11 14:25:00,136.884,136.919,136.884,136.919,140399998.0
2005-08-11 14:26:00,136.92,136.927,136.913,136.913,145299998.0
2005-08-11 14:27:00,136.911,136.915,136.891,136.909,82900000.0
2005-08-11 14:28:00,136.91,136.914,136.903,136.91,95900002.0
2005-08-11 14:29:00,136.909,136.924,136.908,136.924,117600001.0
2005-08-11 14:30:00,136.894,136.959,136.864,136.95,56600000.0
2005-08-11 14:31:00,136.982,137.001,136.977,136.977,102200002.0
2005-08-11 14:32:00,136.98,136.981,136.947,136.963,71000000.0
2005-08-11 14:33:00,136.979,136.999,136.975,136.99,190099997.0
2005-08-11 14:34:00,136.97,136.97,136.92,136.921,38200000.0
2005-08-11 14:35:00,136.93,136.947,136.92,136.947,130600000.0
2005-08-11 14:36:00,136.944,136.944,136.919,136.937,103899999.0
2005-08-11 14:37:00,136.947,136.947,136.917,136.917,44000000.0
2005-08-11 14:38:00,136.912,136.922,136.909,136.914,174500001.0
2005-08-11 14:39:00,136.904,136.917,136.904,136.913,62400000.0
2005-08-11 14:40:00,136.908,136.925,136.898,136.925,80300000.0
2005-08-11 14:41:00,136.915,136.915,136.897,136.902,93200000.0
2005-08-11 14:42:00,136.908,136.94,136.908,136.925,135100003.0
2005-08-11 14:43:00,136.92,136.949,136.913,136.938,107500000.0
2005-08-11 14:44:00,136.951,136.957,136.948,136.948,66400000.0
2005-08-11 14:45:00,136.945,136.948,136.925,136.937,106700002.0
2005-08-11 14:46:00,136.942,136.96,136.931,136.938,137699998.0
2005-08-11 14:47:00,136.944,136.979,136.944,136.965,71999999.0
2005-08-11 14:48:00,136.978,137.0,136.978,136.991,112800001.0
2005-08-11 14:49:00,136.998,136.998,136.981,136.983,78700000.0
2005-08-11 14:50:00,136.979,137.001,136.977,137.001,72399998.0
2005-08-11 14:51:00,137.002,137.011,136.998,137.007,36700000.0
2005-08-11 14:52:00,136.991,136.991,136.965,136.971,100200001.0
2005-08-11 14:53:00,136.963,136.98,136.963,136.98,83999997.0
2005-08-11 14:54:00,136.985,136.999,136.976,136.991,140799999.0
2005-08-11 14:55:00,136.986,137.015,136.986,137.005,53700001.0
2005-08-11 14:56:00,137.005,137.015,136.999,137.01,155200002.0
2005-08-11 14:57:00,137.02,137.029,137.018,137.022,103099999.0
2005-08-11 14:58:00,137.008,137.013,136.989,136.989,100600001.0
2005-08-11 14:59:00,136.996,137.007,136.994,136.994,86199999.0
2005-08-11 15:00:00,136.992,137.001,136.977,137.001,107899999.0
2005-08-11 15:01:00,136.99,136.99,136.975,136.975,12900000.0
2005-08-11 15:02:00,136.965,136.975,136.965,136.968,111400002.0
2005-08-11 15:03:00,136.965,136.969,136.958,136.961,66300000.0
2005-08-11 15:04:00,136.948,136.962,136.941,136.962,94799999.0
2005-08-11 15:05:00,136.969,136.979,136.942,136.942,96500003.0
2005-08-11 15:06:00,136.934,136.934,136.92,136.93,140800003.0
2005-08-11 15:07:00,136.925,136.925,136.897,136.903,106300001.0
2005-08-11 15:08:00,136.917,136.927,136.891,136.897,110700002.0
2005-08-11 15:09:00,136.882,136.915,136.882,136.893,96599999.0
2005-08-11 15:10:00,136.898,136.92,136.888,136.913,107200000.0
2005-08-11 15:11:00,136.89,136.895,136.885,136.894,71999999.0
2005-08-11 15:12:00,136.883,136.897,136.879,136.882,105099999.0
2005-08-11 15:13:00,136.883,136.9,136.868,136.868,104700002.0
2005-08-11 15:14:00,136.877,136.877,136.858,136.87,227000002.0
2005-08-11 15:15:00,136.856,136.874,136.856,136.856,95100001.0
2005-08-11 15:16:00,136.853,136.855,136.827,136.827,100699998.0
2005-08-11 15:17:00,136.842,136.866,136.842,136.855,70799998.0
2005-08-11 15:18:00,136.865,136.88,136.865,136.88,48700002.0
2005-08-11 15:19:00,136.885,136.907,136.885,136.907,43000000.0
2005-08-11 15:20:00,136.916,136.916,136.901,136.915,78699999.0
2005-08-11 15:21:00,136.903,136.93,136.903,136.93,58100001.0
2005-08-11 15:22:00,136.916,136.945,136.915,136.945,102199998.0
2005-08-11 15:23:00,136.943,136.984,136.943,136.977,143900000.0
2005-08-11 15:24:00,136.992,136.996,136.963,136.967,207999996.0
2005-08-11 15:25:00,136.955,136.955,136.935,136.939,23300000.0
2005-08-11 15:26:00,136.968,136.968,136.936,136.945,192099998.0
2005-08-11 15:27:00,136.944,136.944,136.918,136.922,121099999.0
2005-08-11 15:28:00,136.927,136.951,136.92,136.951,183400004.0
2005-08-11 15:29:00,136.95,136.966,136.941,136.965,78499999.0
2005-08-11 15:30:00,136.969,136.969,136.962,136.964,103800001.0
2005-08-11 15:31:00,136.964,136.994,136.964,136.994,81200000.0
2005-08-11 15:32:00,137.001,137.001,136.972,136.972,147999997.0
2005-08-11 15:33:00,136.973,136.985,136.969,136.982,205399995.0
2005-08-11 15:34:00,136.981,136.988,136.975,136.988,54200000.0
2005-08-11 15:35:00,136.99,136.999,136.978,136.98,139700001.0
2005-08-11 15:36:00,136.987,136.988,136.953,136.956,161299999.0
2005-08-11 15:37:00,136.959,136.961,136.929,136.932,104699998.0
2005-08-11 15:38:00,136.935,136.952,136.926,136.926,55200000.0
2005-08-11 15:39:00,136.912,136.913,136.898,136.908,76199999.0
2005-08-11 15:40:00,136.905,136.911,136.879,136.879,71699998.0
2005-08-11 15:41:00,136.882,136.886,136.858,136.858,40200000.0
2005-08-11 15:42:00,136.84,136.842,136.76,136.761,145300004.0
2005-08-11 15:43:00,136.765,136.783,136.765,136.783,127100003.0
2005-08-11 15:44:00,136.768,136.804,136.758,136.765,130999996.0
2005-08-11 15:45:00,136.752,136.765,136.746,136.763,127100000.0
2005-08-11 15:46:00,136.754,136.776,136.754,136.763,71500001.0
2005-08-11 15:47:00,136.761,136.761,136.743,136.743,73900000.0
2005-08-11 15:48:00,136.736,136.736,136.725,136.725,70600000.0
2005-08-11 15:49:00,136.737,136.78,136.737,136.777,98100000.0
2005-08-11 15:50:00,136.784,136.794,136.773,136.787,104299998.0
2005-08-11 15:51:00,136.778,136.787,136.761,136.783,61200001.0
2005-08-11 15:52:00,136.794,136.807,136.794,136.795,94599999.0
2005-08-11 15:53:00,136.791,136.807,136.784,136.804,113999999.0
2005-08-11 15:54:00,136.801,136.801,136.774,136.785,123799999.0
2005-08-11 15:55:00,136.765,136.806,136.765,136.806,52399998.0
2005-08-11 15:56:00,136.832,136.851,136.83,136.83,128100001.0
2005-08-11 15:57:00,136.837,136.847,136.819,136.819,145399999.0
2005-08-11 15:58:00,136.823,136.865,136.823,136.865,48600000.0
2005-08-11 15:59:00,136.858,136.89,136.849,136.89,36000000.0
2005-08-11 16:00:00,136.894,136.899,136.869,136.869,152500002.0
2005-08-11 16:01:00,136.867,136.875,136.863,136.863,84400000.0
2005-08-11 16:02:00,136.868,136.874,136.848,136.848,76300000.0
2005-08-11 16:03:00,136.862,136.862,136.838,136.842,73999999.0
2005-08-11 16:04:00,136.836,136.836,136.821,136.823,94999999.0
2005-08-11 16:05:00,136.822,136.822,136.809,136.821,103700001.0
2005-08-11 16:06:00,136.805,136.805,136.77,136.77,72199998.0
2005-08-11 16:07:00,136.778,136.778,136.756,136.756,68000000.0
2005-08-11 16:08:00,136.746,136.763,136.741,136.747,101700001.0
2005-08-11 16:09:00,136.729,136.769,136.729,136.769,48800000.0
2005-08-11 16:10:00,136.769,136.769,136.721,136.734,64800000.0
2005-08-11 16:11:00,136.735,136.745,136.735,136.745,107399999.0
2005-08-11 16:12:00,136.738,136.752,136.736,136.743,160700001.0
2005-08-11 16:13:00,136.751,136.77,136.751,136.767,182700000.0
2005-08-11 16:14:00,136.78,136.78,136.759,136.759,53499999.0
2005-08-11 16:15:00,136.747,136.767,136.747,136.761,80300001.0
2005-08-11 16:16:00,136.747,136.754,136.734,136.734,172399998.0
2005-08-11 16:17:00,136.754,136.803,136.754,136.798,93499999.0
2005-08-11 16:18:00,136.81,136.815,136.781,136.784,118399999.0
2005-08-11 16:19:00,136.777,136.786,136.777,136.783,33200000.0
2005-08-11 16:20:00,136.8,136.805,136.798,136.801,73500000.0
2005-08-11 16:21:00,136.798,136.803,136.793,136.803,53300000.0
2005-08-11 16:22:00,136.799,136.845,136.799,136.838,115899999.0
2005-08-11 16:23:00,136.841,136.841,136.83,136.835,158799998.0
2005-08-11 16:24:00,136.83,136.83,136.8,136.803,116699999.0
2005-08-11 16:25:00,136.813,136.83,136.812,136.83,42300000.0
2005-08-11 16:26:00,136.832,136.832,136.821,136.827,180700001.0
2005-08-11 16:27:00,136.822,136.823,136.806,136.82,115100001.0
2005-08-11 16:28:00,136.818,136.818,136.814,136.818,53800000.0
2005-08-11 16:29:00,136.804,136.804,136.76,136.76,142799998.0
2005-08-11 16:30:00,136.755,136.755,136.739,136.754,92600000.0
2005-08-11 16:31:00,136.738,136.738,136.697,136.697,93099998.0
2005-08-11 16:32:00,136.651,136.651,136.6,136.613,66800001.0
2005-08-11 16:33:00,136.585,136.585,136.572,136.585,76999999.0
2005-08-11 16:34:00,136.6,136.671,136.588,136.671,188300002.0
2005-08-11 16:35:00,136.695,136.698,136.628,136.629,119100000.0
2005-08-11 16:36:00,136.613,136.636,136.61,136.632,75700000.0
2005-08-11 16:37:00,136.623,136.628,136.618,136.628,89699998.0
2005-08-11 16:38:00,136.626,136.634,136.618,136.626,184499996.0
2005-08-11 16:39:00,136.621,136.633,136.615,136.633,45500000.0
2005-08-11 16:40:00,136.627,136.635,136.625,136.635,52099999.0
2005-08-11 16:41:00,136.641,136.662,136.641,136.657,119400000.0
2005-08-11 16:42:00,136.664,136.668,136.633,136.633,119999999.0
2005-08-11 16:43:00,136.637,136.642,136.618,136.618,95700000.0
2005-08-11 16:44:00,136.613,136.618,136.605,136.618,232500002.0
2005-08-11 16:45:00,136.618,136.618,136.585,136.585,84199999.0
2005-08-11 16:46:00,136.58,136.583,136.569,136.575,57700000.0
2005-08-11 16:47:00,136.585,136.609,136.58,136.609,38200000.0
2005-08-11 16:48:00,136.618,136.638,136.618,136.637,105400000.0
2005-08-11 16:49:00,136.647,136.647,136.635,136.64,101000001.0
2005-08-11 16:50:00,136.647,136.654,136.634,136.634,93800001.0
2005-08-11 16:51:00,136.631,136.64,136.626,136.638,136600000.0
2005-08-11 16:52:00,136.637,136.637,136.623,136.623,91899999.0
2005-08-11 16:53:00,136.637,136.688,136.637,136.688,69200000.0
2005-08-11 16:54:00,136.714,136.718,136.703,136.708,48699999.0
2005-08-11 16:55:00,136.704,136.704,136.667,136.667,21600000.0
2005-08-11 16:56:00,136.655,136.659,136.64,136.643,125600000.0
2005-08-11 16:57:00,136.657,136.675,136.657,136.671,85199998.0
2005-08-11 16:58:00,136.679,136.698,136.679,136.693,105199999.0
2005-08-11 16:59:00,136.712,136.733,136.712,136.733,100800000.0
2005-08-11 17:00:00,136.753,136.756,136.74,136.752,138899997.0
2005-08-11 17:01:00,136.754,136.764,136.754,136.762,198599999.0
2005-08-11 17:02:00,136.753,136.76,136.753,136.759,80100002.0
2005-08-11 17:03:00,136.746,136.751,136.723,136.727,92800000.0
2005-08-11 17:04:00,136.725,136.735,136.722,136.735,143600002.0
2005-08-11 17:05:00,136.73,136.735,136.725,136.725,81300001.0
2005-08-11 17:06:00,136.737,136.75,136.727,136.727,39700000.0
2005-08-11 17:07:00,136.705,136.716,136.698,136.703,96699997.0
2005-08-11 17:08:00,136.727,136.736,136.713,136.717,108099998.0
2005-08-11 17:09:00,136.74,136.782,136.74,136.773,67900000.0
2005-08-11 17:10:00,136.765,136.786,136.761,136.767,147400002.0
2005-08-11 17:11:00,136.777,136.777,136.725,136.738,37099999.0
2005-08-11 17:12:00,136.747,136.751,136.703,136.708,113099999.0
2005-08-11 17:13:00,136.702,136.729,136.702,136.727,78700000.0
2005-08-11 17:14:00,136.727,136.727,136.715,136.723,62300000.0
2005-08-11 17:15:00,136.699,136.703,136.685,136.697,95699999.0
2005-08-11 17:16:00,136.696,136.696,136.661,136.665,95900000.0
2005-08-11 17:17:00,136.688,136.688,136.673,136.68,25400000.0
2005-08-11 17:18:00,136.678,136.678,136.647,136.649,75900000.0
2005-08-11 17:19:00,136.648,136.648,136.633,136.648,80300000.0
2005-08-11 17:20:00,136.647,136.666,136.645,136.653,62299998.0
2005-08-11 17:21:00,136.661,136.669,136.661,136.669,120099998.0
2005-08-11 17:22:00,136.677,136.69,136.674,136.679,77300001.0
2005-08-11 17:23:00,136.676,136.676,136.654,136.659,120100001.0
2005-08-11 17:24:00,136.66,136.663,136.651,136.66,124699997.0
2005-08-11 17:25:00,136.665,136.672,136.661,136.67,43600000.0
2005-08-11 17:26:00,136.672,136.677,136.67,136.677,103599999.0
2005-08-11 17:27:00,136.658,136.658,136.647,136.655,81600000.0
2005-08-11 17:28:00,136.646,136.665,136.641,136.665,30000000.0
2005-08-11 17:29:00,136.651,136.655,136.634,136.646,107200000.0
2005-08-11 17:30:00,136.65,136.662,136.642,136.646,147499996.0
2005-08-11 17:31:00,136.644,136.652,136.633,136.652,62700001.0
2005-08-11 17:32:00,136.652,136.653,136.643,136.653,88699998.0
2005-08-11 17:33:00,136.643,136.65,136.642,136.644,95799997.0
2005-08-11 17:34:00,136.642,136.642,136.632,136.638,124100001.0
2005-08-11 17:35:00,136.638,136.642,136.629,136.629,50800000.0
2005-08-11 17:36:00,136.632,136.637,136.627,136.634,78299998.0
2005-08-11 17:37:00,136.639,136.658,136.637,136.644,66299999.0
2005-08-11 17:38:00,136.655,136.668,136.642,136.668,82400001.0
2005-08-11 17:39:00,136.657,136.669,136.641,136.648,50400000.0
2005-08-11 17:40:00,136.633,136.639,136.633,136.638,46400000.0
2005-08-11 17:41:00,136.643,136.66,136.633,136.66,214199998.0
2005-08-11 17:42:00,136.661,136.665,136.654,136.66,110599999.0
2005-08-11 17:43:00,136.658,136.658,136.646,136.65,81199998.0
2005-08-11 17:44:00,136.66,136.661,136.642,136.654,57400000.0
2005-08-11 17:45:00,136.668,136.668,136.655,136.655,94199999.0
2005-08-11 17:46:00,136.655,136.663,136.655,136.658,102500000.0
2005-08-11 17:47:00,136.667,136.693,136.667,136.688,46000000.0
2005-08-11 17:48:00,136.687,136.687,136.662,136.675,98100003.0
2005-08-11 17:49:00,136.659,136.669,136.655,136.66,105999998.0
2005-08-11 17:50:00,136.674,136.679,136.665,136.665,84700000.0
2005-08-11 17:51:00,136.658,136.664,136.649,136.664,110399998.0
2005-08-11 17:52:00,136.668,136.685,136.665,136.685,103599997.0
2005-08-11 17:53:00,136.673,136.683,136.663,136.671,115000000.0
2005-08-11 17:54:00,136.664,136.669,136.652,136.66,56000000.0
2005-08-11 17:55:00,136.646,136.646,136.634,136.643,21600000.0
2005-08-11 17:56:00,136.641,136.65,136.637,136.647,97799999.0
2005-08-11 17:57:00,136.645,136.645,136.628,136.633,98899999.0
2005-08-11 17:58:00,136.655,136.662,136.648,136.66,123400002.0
2005-08-11 17:59:00,136.651,136.657,136.647,136.651,30600000.0
2005-08-11 18:00:00,136.653,136.661,136.65,136.659,95199998.0
2005-08-11 18:01:00,136.658,136.678,136.658,136.662,1378700002.0
2005-08-11 18:02:00,136.67,136.71,136.67,136.7,1607300002.0
2005-08-11 18:03:00,136.68,136.68,136.64,136.64,1607300002.0
2005-08-11 18:04:00,136.646,136.646,136.614,136.614,1607300002.0
2005-08-11 18:05:00,136.608,136.613,136.598,136.605,1753799995.0
2005-08-11 18:06:00,136.6,136.6,136.578,136.587,1173600001.0
2005-08-11 18:07:00,136.596,136.619,136.591,136.613,1874999988.0
2005-08-11 18:08:00,136.614,136.614,136.597,136.612,1650900001.0
2005-08-11 18:09:00,136.615,136.638,136.605,136.628,1345499993.0
2005-08-11 18:10:00,136.635,136.641,136.624,136.638,768199996.0
2005-08-11 18:11:00,136.643,136.643,136.627,136.63,615100001.0
2005-08-11 18:12:00,136.628,136.64,136.612,136.612,843199999.0
2005-08-11 18:13:00,136.617,136.625,136.613,136.616,1348199990.0
2005-08-11 18:14:00,136.615,136.629,136.604,136.614,1361099996.0
2005-08-11 18:15:00,136.618,136.635,136.615,136.62,1654399997.0
2005-08-11 18:16:00,136.605,136.638,136.605,136.632,1474999996.0
2005-08-11 18:17:00,136.644,136.66,136.643,136.647,693200000.0
2005-08-11 18:18:00,136.654,136.654,136.645,136.646,516900000.0
2005-08-11 18:19:00,136.646,136.656,136.641,136.65,684200006.0
2005-08-11 18:20:00,136.645,136.661,136.635,136.637,1684799997.0
2005-08-11 18:21:00,136.638,136.65,136.638,136.648,1295799997.0
2005-08-11 18:22:00,136.64,136.653,136.631,136.653,942899999.0
2005-08-11 18:23:00,136.653,136.681,136.651,136.681,1448599989.0
2005-08-11 18:24:00,136.677,136.687,136.659,136.659,1288599999.0
2005-08-11 18:25:00,136.66,136.662,136.649,136.658,1274099991.0
2005-08-11 18:26:00,136.662,136.676,136.661,136.661,799899998.0
2005-08-11 18:27:00,136.66,136.683,136.654,136.659,651499999.0
2005-08-11 18:28:00,136.659,136.659,136.632,136.632,774099997.0
2005-08-11 18:29:00,136.633,136.649,136.63,136.645,767599999.0
2005-08-11 18:30:00,136.633,136.633,136.594,136.6,548000003.0
2005-08-11 18:31:00,136.6,136.603,136.59,136.597,820299997.0
2005-08-11 18:32:00,136.599,136.609,136.589,136.593,1421699999.0
2005-08-11 18:33:00,136.59,136.591,136.549,136.551,1522799997.0
2005-08-11 18:34:00,136.553,136.563,136.538,136.548,1229899996.0
2005-08-11 18:35:00,136.549,136.56,136.542,136.543,1168399997.0
2005-08-11 18:36:00,136.543,136.559,136.542,136.555,725399997.0
2005-08-11 18:37:00,136.562,136.623,136.556,136.581,395100004.0
2005-08-11 18:38:00,136.607,136.633,136.599,136.633,312899997.0
2005-08-11 18:39:00,136.63,136.63,136.599,136.603,434999999.0
2005-08-11 18:40:00,136.594,136.603,136.568,136.572,959099997.0
2005-08-11 18:41:00,136.572,136.59,136.566,136.583,409400000.0
2005-08-11 18:42:00,136.583,136.587,136.567,136.568,706800000.0
2005-08-11 18:43:00,136.569,136.572,136.554,136.56,252099996.0
2005-08-11 18:44:00,136.558,136.572,136.556,136.572,397099999.0
2005-08-11 18:45:00,136.569,136.575,136.559,136.568,353899997.0
2005-08-11 18:46:00,136.569,136.573,136.558,136.573,535800000.0
2005-08-11 18:47:00,136.569,136.572,136.559,136.56,178899999.0
2005-08-11 18:48:00,136.563,136.582,136.563,136.573,624899999.0
2005-08-11 18:49:00,136.575,136.589,136.574,136.58,588000001.0
2005-08-11 18:50:00,136.581,136.591,136.575,136.582,700399998.0
2005-08-11 18:51:00,136.581,136.591,136.58,136.582,505600002.0
2005-08-11 18:52:00,136.587,136.602,136.58,136.585,723799992.0
2005-08-11 18:53:00,136.584,136.601,136.579,136.588,1133700001.0
2005-08-11 18:54:00,136.591,136.615,136.588,136.596,726299999.0
2005-08-11 18:55:00,136.594,136.605,136.584,136.586,837499999.0
2005-08-11 18:56:00,136.585,136.596,136.577,136.578,545999997.0
2005-08-11 18:57:00,136.577,136.591,136.567,136.591,485100000.0
2005-08-11 18:58:00,136.593,136.593,136.569,136.575,618999997.0
2005-08-11 18:59:00,136.579,136.583,136.559,136.569,810599999.0
2005-08-11 19:00:00,136.56,136.572,136.553,136.553,358900003.0
2005-08-11 19:01:00,136.552,136.563,136.541,136.553,257900000.0
2005-08-11 19:02:00,136.547,136.557,136.544,136.548,389699998.0
2005-08-11 19:03:00,136.543,136.557,136.539,136.54,672899999.0
2005-08-11 19:04:00,136.55,136.565,136.543,136.565,507699995.0
2005-08-11 19:05:00,136.562,136.562,136.54,136.54,628999999.0
2005-08-11 19:06:00,136.555,136.567,136.55,136.559,1007199998.0
2005-08-11 19:07:00,136.57,136.57,136.55,136.55,991799997.0
2005-08-11 19:08:00,136.555,136.572,136.548,136.548,835500000.0
2005-08-11 19:09:00,136.549,136.565,136.544,136.565,751400002.0
2005-08-11 19:10:00,136.577,136.586,136.564,136.579,154599998.0
2005-08-11 19:11:00,136.58,136.597,136.569,136.575,363599998.0
2005-08-11 19:12:00,136.578,136.583,136.562,136.573,367599998.0
2005-08-11 19:13:00,136.58,136.595,136.58,136.587,79500000.0
2005-08-11 19:14:00,136.582,136.591,136.579,136.58,349400003.0
2005-08-11 19:15:00,136.577,136.597,136.577,136.595,791499997.0
2005-08-11 19:16:00,136.598,136.615,136.598,136.615,442400000.0
2005-08-11 19:17:00,136.61,136.618,136.605,136.607,382000002.0
2005-08-11 19:18:00,136.604,136.604,136.564,136.591,277500001.0
2005-08-11 19:19:00,136.592,136.603,136.59,136.599,665400001.0
2005-08-11 19:20:00,136.602,136.602,136.58,136.59,299500004.0
2005-08-11 19:21:00,136.603,136.642,136.603,136.629,548199993.0
2005-08-11 19:22:00,136.625,136.642,136.625,136.627,113000002.0
2005-08-11 19:23:00,136.634,136.638,136.619,136.622,1239799996.0
2005-08-11 19:24:00,136.63,136.64,136.624,136.638,581199993.0
2005-08-11 19:25:00,136.63,136.654,136.615,136.615,518599996.0
2005-08-11 19:26:00,136.618,136.626,136.611,136.614,1006699997.0
2005-08-11 19:27:00,136.626,136.647,136.624,136.647,588999998.0
2005-08-11 19:28:00,136.647,136.653,136.627,136.652,486600000.0
2005-08-11 19:29:00,136.654,136.654,136.627,136.628,278499999.0
2005-08-11 19:30:00,136.622,136.633,136.619,136.629,668999995.0
2005-08-11 19:31:00,136.627,136.636,136.61,136.624,1044799996.0
2005-08-11 19:32:00,136.63,136.646,136.623,136.623,803399998.0
2005-08-11 19:33:00,136.621,136.643,136.621,136.643,494399999.0
2005-08-11 19:34:00,136.646,136.65,136.632,136.64,970600000.0
2005-08-11 19:35:00,136.636,136.654,136.636,136.64,687299995.0
2005-08-11 19:36:00,136.647,136.655,136.641,136.642,436099997.0
2005-08-11 19:37:00,136.64,136.655,136.639,136.643,146300001.0
2005-08-11 19:38:00,136.648,136.649,136.64,136.642,690499998.0
2005-08-11 19:39:00,136.654,136.666,136.637,136.637,698899998.0
2005-08-11 19:40:00,136.64,136.64,136.63,136.64,488000010.0
2005-08-11 19:41:00,136.64,136.666,136.64,136.649,894299999.0
2005-08-11 19:42:00,136.649,136.653,136.633,136.639,424899999.0
2005-08-11 19:43:00,136.64,136.645,136.632,136.633,116799999.0
2005-08-11 19:44:00,136.64,136.664,136.64,136.65,372999999.0
2005-08-11 19:45:00,136.65,136.657,136.642,136.643,95300002.0
2005-08-11 19:46:00,136.647,136.651,136.64,136.642,427099994.0
2005-08-11 19:47:00,136.643,136.653,136.639,136.648,98400000.0
2005-08-11 19:48:00,136.643,136.648,136.625,136.625,778800000.0
2005-08-11 19:49:00,136.628,136.646,136.628,136.64,409399996.0
2005-08-11 19:50:00,136.642,136.652,136.639,136.642,390200000.0
2005-08-11 19:51:00,136.64,136.644,136.631,136.64,335200002.0
2005-08-11 19:52:00,136.642,136.661,136.641,136.645,517399996.0
2005-08-11 19:53:00,136.652,136.662,136.649,136.658,405899999.0
2005-08-11 19:54:00,136.658,136.666,136.653,136.657,425199997.0
2005-08-11 19:55:00,136.657,136.666,136.652,136.66,290699999.0
2005-08-11 19:56:00,136.66,136.668,136.65,136.668,440000001.0
2005-08-11 19:57:00,136.653,136.662,136.65,136.653,740699993.0
2005-08-11 19:58:00,136.647,136.656,136.643,136.648,639100007.0
2005-08-11 19:59:00,136.647,136.651,136.629,136.629,649699998.0
2005-08-11 20:00:00,136.638,136.643,136.632,136.633,266399996.0
2005-08-11 20:01:00,136.631,136.644,136.631,136.639,433799994.0
2005-08-11 20:02:00,136.637,136.642,136.626,136.638,195299998.0
2005-08-11 20:03:00,136.642,136.642,136.628,136.63,192300001.0
2005-08-11 20:04:00,136.631,136.641,136.63,136.638,352500000.0
2005-08-11 20:05:00,136.638,136.642,136.629,136.631,558599999.0
2005-08-11 20:06:00,136.632,136.632,136.61,136.627,726900002.0
2005-08-11 20:07:00,136.625,136.638,136.619,136.638,270599999.0
2005-08-11 20:08:00,136.639,136.649,136.633,136.639,651399996.0
2005-08-11 20:09:00,136.633,136.633,136.598,136.615,414499998.0
2005-08-11 20:10:00,136.609,136.612,136.6,136.601,258600000.0
2005-08-11 20:11:00,136.605,136.611,136.595,136.599,797399998.0
2005-08-11 20:12:00,136.59,136.596,136.583,136.589,857399996.0
2005-08-11 20:13:00,136.59,136.595,136.59,136.595,371800000.0
2005-08-11 20:14:00,136.588,136.597,136.577,136.59,427000005.0
2005-08-11 20:15:00,136.592,136.592,136.57,136.58,662800003.0
2005-08-11 20:16:00,136.582,136.585,136.561,136.561,355699999.0
2005-08-11 20:17:00,136.556,136.568,136.556,136.566,246900000.0
2005-08-11 20:18:00,136.58,136.58,136.577,136.58,218399997.0
2005-08-11 20:19:00,136.58,136.585,136.575,136.575,399300002.0
2005-08-11 20:20:00,136.577,136.585,136.575,136.58,186899998.0
2005-08-11 20:21:00,136.586,136.606,136.586,136.595,376500001.0
2005-08-11 20:22:00,136.59,136.595,136.58,136.588,508500001.0
2005-08-11 20:23:00,136.591,136.599,136.58,136.591,605600001.0
2005-08-11 20:24:00,136.613,136.632,136.606,136.62,183599999.0
2005-08-11 20:25:00,136.617,136.625,136.605,136.605,347899997.0
2005-08-11 20:26:00,136.602,136.623,136.6,136.618,347900001.0
2005-08-11 20:27:00,136.621,136.651,136.614,136.651,805200002.0
2005-08-11 20:28:00,136.648,136.653,136.636,136.653,959300004.0
2005-08-11 20:29:00,136.658,136.669,136.65,136.653,1053699999.0
2005-08-11 20:30:00,136.647,136.648,136.63,136.647,1766399995.0
2005-08-11 20:31:00,136.651,136.658,136.64,136.658,1234600000.0
2005-08-11 20:32:00,136.658,136.664,136.645,136.652,1114699999.0
2005-08-11 20:33:00,136.648,136.655,136.642,136.655,474900000.0
2005-08-11 20:34:00,136.647,136.65,136.632,136.647,332299998.0
2005-08-11 20:35:00,136.655,136.676,136.655,136.676,276899998.0
2005-08-11 20:36:00,136.68,136.69,136.675,136.683,551499999.0
2005-08-11 20:37:00,136.682,136.691,136.678,136.689,584799995.0
2005-08-11 20:38:00,136.693,136.693,136.674,136.681,766299997.0
2005-08-11 20:39:00,136.677,136.684,136.667,136.678,807100002.0
2005-08-11 20:40:00,136.679,136.698,136.679,136.69,929099999.0
2005-08-11 20:41:00,136.692,136.703,136.69,136.699,481999998.0
2005-08-11 20:42:00,136.7,136.719,136.693,136.693,507800000.0
2005-08-11 20:43:00,136.71,136.712,136.688,136.699,599800008.0
2005-08-11 20:44:00,136.697,136.704,136.686,136.692,884300000.0
2005-08-11 20:45:00,136.69,136.69,136.673,136.68,576999996.0
2005-08-11 20:46:00,136.684,136.684,136.653,136.658,764699994.0
2005-08-11 20:47:00,136.658,136.676,136.656,136.664,764100002.0
2005-08-11 20:48:00,136.694,136.735,136.656,136.735,584200003.0
2005-08-11 20:49:00,136.668,136.673,136.66,136.673,294100000.0
2005-08-11 20:50:00,136.67,136.675,136.663,136.665,1198999997.0
2005-08-11 20:51:00,136.665,136.674,136.66,136.671,495200000.0
2005-08-11 20:52:00,136.67,136.682,136.668,136.677,257599999.0
2005-08-11 20:53:00,136.68,136.692,136.675,136.692,844199992.0
2005-08-11 20:54:00,136.685,136.685,136.672,136.685,343100005.0
2005-08-11 20:55:00,136.678,136.682,136.666,136.672,931999999.0
2005-08-11 20:56:00,136.664,136.68,136.661,136.667,833399999.0
2005-08-11 20:57:00,136.665,136.674,136.658,136.665,798500007.0
2005-08-11 20:58:00,136.665,136.679,136.661,136.663,1266599999.0
2005-08-11 20:59:00,136.652,136.652,136.577,136.577,1098999997.0
2005-08-11 21:00:00,136.585,136.606,136.584,136.605,1080299999.0
2005-08-11 21:01:00,136.612,136.612,136.591,136.598,948500001.0
2005-08-11 21:02:00,136.595,136.609,136.593,136.593,560200006.0
2005-08-11 21:03:00,136.596,136.619,136.594,136.595,965600003.0
2005-08-11 21:04:00,136.598,136.608,136.594,136.599,548000002.0
2005-08-11 21:05:00,136.597,136.602,136.585,136.589,513699999.0
2005-08-11 21:06:00,136.585,136.597,136.578,136.587,593199997.0
2005-08-11 21:07:00,136.582,136.604,136.582,136.597,670499999.0
2005-08-11 21:08:00,136.6,136.605,136.592,136.595,434399999.0
2005-08-11 21:09:00,136.599,136.602,136.596,136.598,98800001.0
2005-08-11 21:10:00,136.598,136.598,136.581,136.59,240499999.0
2005-08-11 21:11:00,136.576,136.589,136.576,136.583,183900000.0
2005-08-11 21:12:00,136.584,136.596,136.581,136.582,380500001.0
2005-08-11 21:13:00,136.585,136.608,136.585,136.605,726000006.0
2005-08-11 21:14:00,136.595,136.605,136.592,136.6,914800003.0
2005-08-11 21:15:00,136.597,136.597,136.585,136.585,795699999.0
2005-08-11 21:16:00,136.576,136.588,136.572,136.58,615899998.0
2005-08-11 21:17:00,136.573,136.588,136.573,136.587,973699994.0
2005-08-11 21:18:00,136.588,136.588,136.578,136.579,282299998.0
2005-08-11 21:19:00,136.595,136.636,136.553,136.553,426699998.0
2005-08-11 21:20:00,136.58,136.585,136.572,136.578,1211199996.0
2005-08-11 21:21:00,136.579,136.595,136.579,136.585,572299997.0
2005-08-11 21:22:00,136.583,136.594,136.572,136.572,769299996.0
2005-08-11 21:23:00,136.574,136.576,136.561,136.563,547000001.0
2005-08-11 21:24:00,136.551,136.56,136.536,136.548,545999999.0
2005-08-11 21:25:00,136.558,136.565,136.55,136.558,687799994.0
2005-08-11 21:26:00,136.556,136.558,136.543,136.547,243300003.0
2005-08-11 21:27:00,136.549,136.549,136.535,136.542,176300000.0
2005-08-11 21:28:00,136.535,136.545,136.535,136.54,75700000.0
2005-08-11 21:29:00,136.54,136.545,136.53,136.535,281800006.0
2005-08-11 21:30:00,136.534,136.556,136.534,136.546,323800000.0
2005-08-11 21:31:00,136.546,136.557,136.546,136.552,76999999.0
2005-08-11 21:32:00,136.556,136.583,136.556,136.579,621599994.0
2005-08-11 21:33:00,136.578,136.594,136.568,136.585,122599999.0
2005-08-11 21:34:00,136.577,136.577,136.553,136.553,234500000.0
2005-08-11 21:35:00,136.562,136.582,136.558,136.568,259899999.0
2005-08-11 21:36:00,136.571,136.584,136.571,136.575,229399997.0
2005-08-11 21:37:00,136.59,136.59,136.585,136.587,85399999.0
2005-08-11 21:38:00,136.583,136.605,136.583,136.6,106300001.0
2005-08-11 21:39:00,136.602,136.615,136.598,136.61,206699999.0
2005-08-11 21:40:00,136.61,136.635,136.606,136.607,279300001.0
2005-08-11 21:41:00,136.599,136.599,136.572,136.583,77600001.0
2005-08-11 21:42:00,136.587,136.593,136.584,136.593,296800000.0
2005-08-11 21:43:00,136.588,136.588,136.574,136.58,317600000.0
2005-08-11 21:44:00,136.574,136.574,136.522,136.522,571499994.0
2005-08-11 21:45:00,136.528,136.529,136.506,136.525,312099999.0
2005-08-11 21:46:00,136.531,136.557,136.525,136.551,483700003.0
2005-08-11 21:47:00,136.558,136.558,136.547,136.556,357899999.0
2005-08-11 21:48:00,136.548,136.55,136.533,136.545,90699999.0
2005-08-11 21:49:00,136.536,136.549,136.536,136.547,185099999.0
2005-08-11 21:50:00,136.556,136.563,136.556,136.563,90000001.0
2005-08-11 21:51:00,136.567,136.585,136.554,136.572,159399998.0
2005-08-11 21:52:00,136.572,136.626,136.572,136.617,191399996.0
2005-08-11 21:53:00,136.631,136.636,136.622,136.623,89500000.0
2005-08-11 21:54:00,136.62,136.634,136.62,136.624,149499999.0
2005-08-11 21:55:00,136.629,136.636,136.626,136.636,37600001.0
2005-08-11 21:56:00,136.643,136.643,136.637,136.637,83100001.0
2005-08-11 21:57:00,136.637,136.644,136.637,136.64,55999999.0
2005-08-11 21:58:00,136.638,136.638,136.618,136.621,121700001.0
2005-08-11 21:59:00,136.61,136.633,136.602,136.633,170900001.0
2005-08-11 22:00:00,136.63,136.642,136.629,136.629,142800000.0
2005-08-11 22:01:00,136.632,136.642,136.627,136.628,369800000.0
2005-08-11 22:02:00,136.63,136.645,136.62,136.62,489900000.0
2005-08-11 22:03:00,136.643,136.645,136.632,136.632,169599999.0
2005-08-11 22:04:00,136.635,136.643,136.623,136.632,308000001.0
2005-08-11 22:05:00,136.627,136.636,136.619,136.636,75499999.0
2005-08-11 22:06:00,136.638,136.644,136.631,136.641,70100001.0
2005-08-11 22:07:00,136.634,136.635,136.62,136.633,52800000.0
2005-08-11 22:08:00,136.644,136.645,136.636,136.645,147600001.0
2005-08-11 22:09:00,136.64,136.64,136.623,136.63,35199999.0
2005-08-11 22:10:00,136.635,136.643,136.609,136.643,128000000.0
2005-08-11 22:11:00,136.633,136.635,136.622,136.627,152999999.0
2005-08-11 22:12:00,136.627,136.639,136.622,136.63,161900003.0
2005-08-11 22:13:00,136.628,136.667,136.628,136.663,87900000.0
2005-08-11 22:14:00,136.67,136.67,136.648,136.656,121900001.0
2005-08-11 22:15:00,136.66,136.673,136.655,136.655,239799998.0
2005-08-11 22:16:00,136.659,136.665,136.648,136.664,163500000.0
2005-08-11 22:17:00,136.652,136.662,136.635,136.662,36700000.0
2005-08-11 22:18:00,136.657,136.657,136.639,136.656,172400000.0
2005-08-11 22:19:00,136.674,136.694,136.674,136.675,163299999.0
2005-08-11 22:20:00,136.672,136.685,136.663,136.663,44600001.0
2005-08-11 22:21:00,136.673,136.686,136.67,136.686,65099998.0
2005-08-11 22:22:00,136.697,136.718,136.688,136.717,229100002.0
2005-08-11 22:23:00,136.709,136.717,136.705,136.717,218599998.0
2005-08-11 22:24:00,136.716,136.716,136.7,136.7,89199999.0
2005-08-11 22:25:00,136.704,136.704,136.674,136.685,237499998.0
2005-08-11 22:26:00,136.681,136.681,136.662,136.666,184699997.0
2005-08-11 22:27:00,136.663,136.675,136.652,136.667,682199990.0
2005-08-11 22:28:00,136.665,136.68,136.661,136.68,249999999.0
2005-08-11 22:29:00,136.694,136.702,136.692,136.692,91200002.0
2005-08-11 22:30:00,136.694,136.702,136.684,136.684,139100000.0
2005-08-11 22:31:00,136.684,136.716,136.684,136.707,128799999.0
2005-08-11 22:32:00,136.723,136.725,136.714,136.724,162300001.0
2005-08-11 22:33:00,136.737,136.737,136.723,136.723,293999998.0
2005-08-11 22:34:00,136.724,136.746,136.722,136.737,246999999.0
2005-08-11 22:35:00,136.733,136.737,136.713,136.713,105500002.0
2005-08-11 22:36:00,136.716,136.723,136.709,136.709,490600000.0
2005-08-11 22:37:00,136.706,136.719,136.706,136.713,193999998.0
2005-08-11 22:38:00,136.725,136.74,136.702,136.74,186899998.0
2005-08-11 22:39:00,136.743,136.747,136.728,136.728,215300001.0
2005-08-11 22:40:00,136.727,136.744,136.727,136.739,470900000.0
2005-08-11 22:41:00,136.741,136.749,136.734,136.734,93800000.0
2005-08-11 22:42:00,136.747,136.747,136.734,136.735,181800002.0
2005-08-11 22:43:00,136.74,136.74,136.73,136.73,83600000.0
2005-08-11 22:44:00,136.733,136.75,136.733,136.739,270399996.0
2005-08-11 22:45:00,136.74,136.758,136.736,136.742,302199999.0
2005-08-11 22:46:00,136.747,136.75,136.744,136.749,108100000.0
2005-08-11 22:47:00,136.75,136.75,136.745,136.747,119599999.0
2005-08-11 22:48:00,136.748,136.76,136.748,136.748,317799998.0
2005-08-11 22:49:00,136.748,136.76,136.742,136.753,247599999.0
2005-08-11 22:50:00,136.75,136.75,136.745,136.745,148800000.0
2005-08-11 22:51:00,136.747,136.766,136.747,136.763,135199998.0
2005-08-11 22:52:00,136.763,136.765,136.752,136.755,271100001.0
2005-08-11 22:53:00,136.747,136.764,136.747,136.748,221700002.0
2005-08-11 22:54:00,136.746,136.751,136.746,136.751,87700000.0
2005-08-11 22:55:00,136.756,136.763,136.755,136.755,58600001.0
2005-08-11 22:56:00,136.763,136.767,136.76,136.763,162499996.0
2005-08-11 22:57:00,136.761,136.761,136.75,136.755,166400001.0
2005-08-11 22:58:00,136.758,136.758,136.747,136.752,117399997.0
2005-08-11 22:59:00,136.768,136.785,136.76,136.76,270800005.0
2005-08-11 23:00:00,136.817,136.818,136.748,136.748,98500000.0
2005-08-11 23:01:00,136.778,136.8,136.769,136.775,81000002.0
2005-08-11 23:02:00,136.767,136.795,136.743,136.743,278499998.0
2005-08-11 23:03:00,136.777,136.785,136.731,136.74,219500006.0
2005-08-11 23:04:00,136.775,136.804,136.768,136.804,176799998.0
2005-08-11 23:05:00,136.776,136.814,136.768,136.796,110199997.0
2005-08-11 23:06:00,136.79,136.836,136.778,136.832,76799998.0
2005-08-11 23:07:00,136.817,136.835,136.79,136.835,143900001.0
2005-08-11 23:08:00,136.808,136.825,136.804,136.811,73500000.0
2005-08-11 23:09:00,136.775,136.823,136.769,136.808,66100000.0
2005-08-11 23:10:00,136.798,136.835,136.795,136.83,140499999.0
2005-08-11 23:11:00,136.835,136.835,136.79,136.798,127100003.0
2005-08-11 23:12:00,136.807,136.817,136.767,136.767,90699998.0
2005-08-11 23:13:00,136.753,136.775,136.735,136.757,114599999.0
2005-08-11 23:14:00,136.743,136.763,136.718,136.735,117199999.0
2005-08-11 23:15:00,136.723,136.742,136.684,136.689,126800000.0
2005-08-11 23:16:00,136.697,136.709,136.682,136.696,129900002.0
2005-08-11 23:17:00,136.752,136.752,136.649,136.655,124600001.0
2005-08-11 23:18:00,136.646,136.649,136.646,136.649,19200000.0
2005-08-11 23:19:00,136.638,136.65,136.632,136.64,168399995.0
2005-08-11 23:20:00,136.65,136.653,136.64,136.64,58399999.0
2005-08-11 23:21:00,136.64,136.645,136.633,136.637,48300000.0
2005-08-11 23:22:00,136.638,136.652,136.629,136.641,114299998.0
2005-08-11 23:23:00,136.662,136.706,136.662,136.663,103900000.0
2005-08-11 23:24:00,136.67,136.696,136.666,136.689,58400000.0
2005-08-11 23:25:00,136.661,136.692,136.661,136.692,50100001.0
2005-08-11 23:26:00,136.702,136.702,136.665,136.689,91500000.0
2005-08-11 23:27:00,136.695,136.72,136.677,136.72,113599999.0
2005-08-11 23:28:00,136.73,136.735,136.725,136.725,34400000.0
2005-08-11 23:29:00,136.727,136.73,136.717,136.72,118000003.0
2005-08-11 23:30:00,136.715,136.715,136.707,136.707,63900000.0
2005-08-11 23:31:00,136.713,136.721,136.713,136.713,64000000.0
2005-08-11 23:32:00,136.718,136.718,136.709,136.713,95800000.0
2005-08-11 23:33:00,136.708,136.718,136.708,136.718,44800000.0
2005-08-11 23:34:00,136.725,136.736,136.719,136.721,124400001.0
2005-08-11 23:35:00,136.705,136.714,136.663,136.714,88600001.0
2005-08-11 23:36:00,136.715,136.725,136.712,136.715,116899999.0
2005-08-11 23:37:00,136.717,136.722,136.709,136.722,57500000.0
2005-08-11 23:38:00,136.717,136.719,136.692,136.696,169500000.0
2005-08-11 23:39:00,136.704,136.713,136.702,136.713,33700000.0
2005-08-11 23:40:00,136.708,136.709,136.701,136.702,121300001.0
2005-08-11 23:41:00,136.69,136.705,136.69,136.7,40299999.0
2005-08-11 23:42:00,136.709,136.709,136.706,136.706,6000000.0
2005-08-11 23:43:00,136.707,136.718,136.701,136.704,77399999.0
2005-08-11 23:44:00,136.698,136.712,136.698,136.705,101900001.0
2005-08-11 23:45:00,136.715,136.72,136.707,136.709,108800001.0
2005-08-11 23:46:00,136.712,136.718,136.711,136.718,60800001.0
2005-08-11 23:47:00,136.726,136.749,136.726,136.74,79500000.0
2005-08-11 23:48:00,136.733,136.739,136.728,136.739,71299999.0
2005-08-11 23:49:00,136.749,136.769,136.749,136.749,64200000.0
2005-08-11 23:50:00,136.747,136.752,136.738,136.749,94200000.0
2005-08-11 23:51:00,136.737,136.737,136.72,136.72,90100001.0
2005-08-11 23:52:00,136.73,136.759,136.73,136.752,152500001.0
2005-08-11 23:53:00,136.757,136.768,136.755,136.76,53100000.0
2005-08-11 23:54:00,136.772,136.793,136.752,136.759,76500000.0
2005-08-11 23:55:00,136.77,136.79,136.77,136.787,71699999.0
2005-08-11 23:56:00,136.787,136.793,136.78,136.788,136700001.0
2005-08-11 23:57:00,136.788,136.788,136.784,136.788,55200001.0
2005-08-11 23:58:00,136.78,136.78,136.78,136.78,28500000.0
2005-08-11 23:59:00,136.779,136.779,136.773,136.777,136400001.0
2005-08-12 00:00:00,136.762,136.787,136.762,136.785,85700000.0
2005-08-12 00:01:00,136.791,136.791,136.778,136.778,57500000.0
2005-08-12 00:02:00,136.761,136.779,136.735,136.779,52799999.0
2005-08-12 00:03:00,136.783,136.785,136.775,136.777,171399996.0
2005-08-12 00:04:00,136.778,136.78,136.771,136.78,95900001.0
2005-08-12 00:05:00,136.795,136.799,136.791,136.797,113600000.0
2005-08-12 00:06:00,136.795,136.795,136.79,136.79,75000002.0
2005-08-12 00:07:00,136.793,136.804,136.79,136.8,33600000.0
2005-08-12 00:08:00,136.795,136.803,136.79,136.79,95799998.0
2005-08-12 00:09:00,136.804,136.811,136.797,136.802,128400000.0
2005-08-12 00:10:00,136.8,136.803,136.799,136.801,83099998.0
2005-08-12 00:11:00,136.793,136.802,136.787,136.787,56100000.0
2005-08-12 00:12:00,136.795,136.795,136.773,136.775,31200000.0
2005-08-12 00:13:00,136.76,136.766,136.759,136.766,210000000.0
2005-08-12 00:14:00,136.775,136.785,136.775,136.785,7100000.0
2005-08-12 00:15:00,136.792,136.792,136.771,136.774,179700004.0
2005-08-12 00:16:00,136.778,136.785,136.77,136.78,119399999.0
2005-08-12 00:17:00,136.788,136.792,136.783,136.787,96100001.0
2005-08-12 00:18:00,136.778,136.783,136.774,136.777,39800000.0
2005-08-12 00:19:00,136.779,136.792,136.779,136.789,52800000.0
2005-08-12 00:20:00,136.79,136.795,136.783,136.79,165500000.0
2005-08-12 00:21:00,136.787,136.792,136.783,136.783,83800000.0
2005-08-12 00:22:00,136.777,136.783,136.774,136.779,88800000.0
2005-08-12 00:23:00,136.785,136.785,136.78,136.78,26400000.0
2005-08-12 00:24:00,136.79,136.806,136.739,136.741,96700001.0
2005-08-12 00:25:00,136.788,136.791,136.781,136.787,34700000.0
2005-08-12 00:26:00,136.784,136.798,136.784,136.794,74100000.0
2005-08-12 00:27:00,136.786,136.786,136.784,136.784,25000001.0
2005-08-12 00:28:00,136.77,136.773,136.754,136.754,158700000.0
2005-08-12 00:29:00,136.779,136.785,136.778,136.782,58299999.0
2005-08-12 00:30:00,136.778,136.785,136.763,136.785,87500001.0
2005-08-12 00:31:00,136.787,136.8,136.783,136.792,135900000.0
2005-08-12 00:32:00,136.795,136.795,136.781,136.794,58800000.0
2005-08-12 00:33:00,136.787,136.793,136.782,136.791,76900000.0
2005-08-12 00:34:00,136.792,136.802,136.792,136.793,74599999.0
2005-08-12 00:35:00,136.79,136.796,136.779,136.796,88399998.0
2005-08-12 00:36:00,136.795,136.796,136.781,136.781,51999999.0
2005-08-12 00:37:00,136.767,136.79,136.767,136.79,111300000.0
2005-08-12 00:38:00,136.787,136.787,136.773,136.773,110499997.0
2005-08-12 00:39:00,136.835,136.837,136.782,136.8,70999999.0
2005-08-12 00:40:00,136.78,136.78,136.77,136.78,143500000.0
2005-08-12 00:41:00,136.809,136.826,136.801,136.801,75899999.0
2005-08-12 00:42:00,136.775,136.785,136.775,136.78,62900000.0
2005-08-12 00:43:00,136.783,136.794,136.773,136.794,122100000.0
2005-08-12 00:44:00,136.803,136.803,136.777,136.787,88300000.0
2005-08-12 00:45:00,136.784,136.785,136.777,136.78,41899999.0
2005-08-12 00:46:00,136.782,136.784,136.77,136.775,100500000.0
2005-08-12 00:47:00,136.78,136.786,136.772,136.776,222799998.0
2005-08-12 00:48:00,136.793,136.795,136.785,136.795,57600000.0
2005-08-12 00:49:00,136.79,136.795,136.785,136.79,88599997.0
2005-08-12 00:50:00,136.795,136.819,136.795,136.803,114400001.0
2005-08-12 00:51:00,136.823,136.823,136.806,136.817,87699998.0
2005-08-12 00:52:00,136.819,136.827,136.814,136.818,46700000.0
2005-08-12 00:53:00,136.806,136.806,136.791,136.8,77499999.0
2005-08-12 00:54:00,136.803,136.817,136.803,136.815,52800000.0
2005-08-12 00:55:00,136.815,136.822,136.813,136.818,126400001.0
2005-08-12 00:56:00,136.808,136.81,136.802,136.802,119000003.0
2005-08-12 00:57:00,136.795,136.801,136.787,136.787,85800001.0
2005-08-12 00:58:00,136.794,136.804,136.792,136.8,62400000.0
2005-08-12 00:59:00,136.802,136.812,136.802,136.803,30400000.0
2005-08-12 01:00:00,136.805,136.815,136.805,136.81,145100001.0
2005-08-12 01:01:00,136.81,136.813,136.803,136.81,90900000.0
2005-08-12 01:02:00,136.816,136.825,136.814,136.825,108400001.0
2005-08-12 01:03:00,136.852,136.87,136.822,136.827,86399998.0
2005-08-12 01:04:00,136.817,136.827,136.812,136.812,84000000.0
2005-08-12 01:05:00,136.81,136.815,136.805,136.808,32800000.0
2005-08-12 01:06:00,136.811,136.818,136.806,136.806,129900003.0
2005-08-12 01:07:00,136.808,136.808,136.802,136.808,97799999.0
2005-08-12 01:08:00,136.798,136.798,136.786,136.793,149999999.0
2005-08-12 01:09:00,136.783,136.783,136.766,136.78,99199999.0
2005-08-12 01:10:00,136.772,136.772,136.751,136.759,141300000.0
2005-08-12 01:11:00,136.76,136.768,136.739,136.739,49400000.0
2005-08-12 01:12:00,136.733,136.743,136.723,136.74,126299999.0
2005-08-12 01:13:00,136.742,136.742,136.736,136.74,113500001.0
2005-08-12 01:14:00,136.742,136.75,136.735,136.742,68000001.0
2005-08-12 01:15:00,136.748,136.762,136.747,136.756,59899999.0
2005-08-12 01:16:00,136.762,136.762,136.743,136.755,205299996.0
2005-08-12 01:17:00,136.749,136.765,136.749,136.753,134699999.0
2005-08-12 01:18:00,136.771,136.787,136.771,136.781,54799999.0
2005-08-12 01:19:00,136.78,136.78,136.775,136.775,61000000.0
2005-08-12 01:20:00,136.773,136.786,136.773,136.785,156999997.0
2005-08-12 01:21:00,136.773,136.79,136.773,136.79,97099998.0
2005-08-12 01:22:00,136.795,136.803,136.782,136.797,45299999.0
2005-08-12 01:23:00,136.8,136.805,136.787,136.799,45900000.0
2005-08-12 01:24:00,136.802,136.819,136.802,136.806,51200000.0
2005-08-12 01:25:00,136.836,136.842,136.81,136.842,112900002.0
2005-08-12 01:26:00,136.843,136.855,136.83,136.835,116500001.0
2005-08-12 01:27:00,136.831,136.835,136.82,136.835,96200002.0
2005-08-12 01:28:00,136.826,136.826,136.814,136.82,57100000.0
2005-08-12 01:29:00,136.813,136.826,136.803,136.826,61599998.0
2005-08-12 01:30:00,136.829,136.84,136.812,136.84,115499999.0
2005-08-12 01:31:00,136.835,136.86,136.831,136.852,132700000.0
2005-08-12 01:32:00,136.858,136.858,136.832,136.843,55899999.0
2005-08-12 01:33:00,136.835,136.835,136.807,136.807,72899998.0
2005-08-12 01:34:00,136.808,136.814,136.793,136.814,146799999.0
2005-08-12 01:35:00,136.82,136.86,136.815,136.86,133300001.0
2005-08-12 01:36:00,136.859,136.88,136.857,136.872,78000001.0
2005-08-12 01:37:00,136.865,136.866,136.855,136.864,193499996.0
2005-08-12 01:38:00,136.863,136.863,136.847,136.858,75200000.0
2005-08-12 01:39:00,136.862,136.862,136.832,136.854,109399998.0
2005-08-12 01:40:00,136.864,136.87,136.837,136.837,66599999.0
2005-08-12 01:41:00,136.834,136.844,136.834,136.835,46400000.0
2005-08-12 01:42:00,136.843,136.857,136.833,136.85,223799998.0
2005-08-12 01:43:00,136.838,136.849,136.836,136.846,61700000.0
2005-08-12 01:44:00,136.842,136.85,136.837,136.84,55300000.0
2005-08-12 01:45:00,136.842,136.848,136.827,136.829,81399999.0
2005-08-12 01:46:00,136.824,136.85,136.824,136.85,52699999.0
2005-08-12 01:47:00,136.845,136.845,136.809,136.809,93600000.0
2005-08-12 01:48:00,136.799,136.826,136.799,136.826,71599999.0
2005-08-12 01:49:00,136.822,136.822,136.778,136.788,93400000.0
2005-08-12 01:50:00,136.805,136.864,136.805,136.864,19200000.0
2005-08-12 01:51:00,136.848,136.848,136.823,136.845,84799998.0
2005-08-12 01:52:00,136.868,136.882,136.868,136.87,60699999.0
2005-08-12 01:53:00,136.866,136.877,136.861,136.872,137600001.0
2005-08-12 01:54:00,136.873,136.876,136.866,136.868,147299999.0
2005-08-12 01:55:00,136.89,136.891,136.87,136.891,146600004.0
2005-08-12 01:56:00,136.891,136.908,136.891,136.908,63300000.0
2005-08-12 01:57:00,136.909,136.913,136.898,136.913,63800001.0
2005-08-12 01:58:00,136.913,136.92,136.89,136.9,73700000.0
2005-08-12 01:59:00,136.893,136.893,136.82,136.821,110100001.0
2005-08-12 02:00:00,136.775,136.775,136.711,136.726,94300002.0
2005-08-12 02:01:00,136.733,136.759,136.733,136.753,189000001.0
2005-08-12 02:02:00,136.758,136.772,136.752,136.764,69500000.0
2005-08-12 02:03:00,136.763,136.763,136.724,136.724,68100000.0
2005-08-12 02:04:00,136.727,136.738,136.718,136.736,47600000.0
2005-08-12 02:05:00,136.737,136.75,136.733,136.733,69600000.0
2005-08-12 02:06:00,136.751,136.781,136.751,136.78,65400000.0
2005-08-12 02:07:00,136.774,136.777,136.755,136.77,108299999.0
2005-08-12 02:08:00,136.777,136.784,136.776,136.78,72700001.0
2005-08-12 02:09:00,136.785,136.785,136.78,136.78,48200000.0
2005-08-12 02:10:00,136.787,136.802,136.787,136.8,80600001.0
2005-08-12 02:11:00,136.788,136.792,136.759,136.759,103600000.0
2005-08-12 02:12:00,136.764,136.769,136.748,136.761,72999999.0
2005-08-12 02:13:00,136.777,136.79,136.777,136.783,43300001.0
2005-08-12 02:14:00,136.77,136.793,136.77,136.774,129599996.0
2005-08-12 02:15:00,136.778,136.799,136.775,136.785,42300000.0
2005-08-12 02:16:00,136.781,136.785,136.764,136.776,75800002.0
2005-08-12 02:17:00,136.781,136.791,136.771,136.791,67100000.0
2005-08-12 02:18:00,136.794,136.809,136.789,136.808,43900000.0
2005-08-12 02:19:00,136.806,136.827,136.806,136.827,90300000.0
2005-08-12 02:20:00,136.83,136.83,136.813,136.82,99999999.0
2005-08-12 02:21:00,136.827,136.837,136.827,136.831,104900002.0
2005-08-12 02:22:00,136.817,136.851,136.817,136.837,42700000.0
2005-08-12 02:23:00,136.823,136.823,136.775,136.775,45100000.0
2005-08-12 02:24:00,136.775,136.789,136.765,136.789,46400000.0
2005-08-12 02:25:00,136.778,136.778,136.747,136.747,60500000.0
2005-08-12 02:26:00,136.751,136.773,136.751,136.772,110299999.0
2005-08-12 02:27:00,136.767,136.773,136.764,136.764,71099999.0
2005-08-12 02:28:00,136.768,136.775,136.768,136.77,32000000.0
2005-08-12 02:29:00,136.766,136.781,136.766,136.77,115499999.0
2005-08-12 02:30:00,136.771,136.787,136.771,136.787,33000000.0
2005-08-12 02:31:00,136.792,136.803,136.792,136.801,29900000.0
2005-08-12 02:32:00,136.802,136.815,136.798,136.81,87999999.0
2005-08-12 02:33:00,136.815,136.828,136.815,136.821,54800000.0
2005-08-12 02:34:00,136.806,136.821,136.805,136.81,141600001.0
2005-08-12 02:35:00,136.82,136.831,136.806,136.831,53400000.0
2005-08-12 02:36:00,136.828,136.828,136.811,136.812,254699999.0
2005-08-12 02:37:00,136.813,136.816,136.811,136.811,116400000.0
2005-08-12 02:38:00,136.818,136.82,136.802,136.809,141500002.0
2005-08-12 02:39:00,136.798,136.806,136.795,136.795,59200000.0
2005-08-12 02:40:00,136.787,136.802,136.785,136.8,76699999.0
2005-08-12 02:41:00,136.803,136.807,136.79,136.79,99399998.0
2005-08-12 02:42:00,136.782,136.795,136.782,136.79,111099999.0
2005-08-12 02:43:00,136.782,136.787,136.782,136.787,59600002.0
2005-08-12 02:44:00,136.783,136.783,136.765,136.765,51200000.0
2005-08-12 02:45:00,136.771,136.782,136.771,136.779,92900002.0
2005-08-12 02:46:00,136.776,136.79,136.776,136.78,109500001.0
2005-08-12 02:47:00,136.796,136.807,136.768,136.805,74599999.0
2005-08-12 02:48:00,136.808,136.824,136.806,136.824,62500000.0
2005-08-12 02:49:00,136.833,136.84,136.826,136.84,58699998.0
2005-08-12 02:50:00,136.843,136.865,136.835,136.865,115299998.0
2005-08-12 02:51:00,136.868,136.884,136.868,136.878,64899999.0
2005-08-12 02:52:00,136.875,136.89,136.875,136.888,48000000.0
2005-08-12 02:53:00,136.876,136.876,136.862,136.863,25800000.0
2005-08-12 02:54:00,136.862,136.866,136.861,136.866,83799999.0
2005-08-12 02:55:00,136.871,136.871,136.859,136.859,98000000.0
2005-08-12 02:56:00,136.868,136.868,136.856,136.856,71700000.0
2005-08-12 02:57:00,136.856,136.856,136.854,136.854,32800000.0
2005-08-12 02:58:00,136.854,136.854,136.851,136.851,15600000.0
2005-08-12 02:59:00,136.851,136.851,136.836,136.847,140200001.0
2005-08-12 03:00:00,136.875,136.886,136.86,136.885,74900000.0
2005-08-12 03:01:00,136.848,136.848,136.832,136.844,81500000.0
2005-08-12 03:02:00,136.838,136.841,136.827,136.831,135300000.0
2005-08-12 03:03:00,136.832,136.837,136.831,136.837,68000000.0
2005-08-12 03:04:00,136.825,136.831,136.82,136.825,61600000.0
2005-08-12 03:05:00,136.824,136.834,136.824,136.831,97500000.0
2005-08-12 03:06:00,136.832,136.837,136.828,136.828,34700000.0
2005-08-12 03:07:00,136.83,136.835,136.822,136.83,61300000.0
2005-08-12 03:08:00,136.838,136.838,136.823,136.823,126899998.0
2005-08-12 03:09:00,136.832,136.842,136.825,136.828,59800000.0
2005-08-12 03:10:00,136.831,136.832,136.831,136.832,22299999.0
2005-08-12 03:11:00,136.855,136.865,136.855,136.86,55800000.0
2005-08-12 03:12:00,136.847,136.847,136.833,136.834,105000000.0
2005-08-12 03:13:00,136.85,136.866,136.844,136.861,87199999.0
2005-08-12 03:14:00,136.866,136.874,136.862,136.869,121800000.0
2005-08-12 03:15:00,136.866,136.875,136.846,136.846,43500000.0
2005-08-12 03:16:00,136.844,136.87,136.844,136.868,107399999.0
2005-08-12 03:17:00,136.873,136.873,136.86,136.87,59099999.0
2005-08-12 03:18:00,136.864,136.898,136.864,136.878,72499999.0
2005-08-12 03:19:00,136.873,136.878,136.867,136.87,78400001.0
2005-08-12 03:20:00,136.865,136.872,136.855,136.863,128399998.0
2005-08-12 03:21:00,136.871,136.871,136.855,136.871,111699999.0
2005-08-12 03:22:00,136.855,136.871,136.851,136.863,133800001.0
2005-08-12 03:23:00,136.857,136.866,136.857,136.857,35100000.0
2005-08-12 03:24:00,136.859,136.861,136.84,136.84,226400002.0
2005-08-12 03:25:00,136.842,136.855,136.839,136.85,159500000.0
2005-08-12 03:26:00,136.851,136.863,136.846,136.861,93000000.0
2005-08-12 03:27:00,136.861,136.861,136.856,136.861,80299998.0
2005-08-12 03:28:00,136.863,136.871,136.847,136.871,64299999.0
2005-08-12 03:29:00,136.873,136.905,136.873,136.905,74299999.0
2005-08-12 03:30:00,136.895,136.895,136.882,136.895,87100000.0
2005-08-12 03:31:00,136.88,136.88,136.861,136.868,56499999.0
2005-08-12 03:32:00,136.871,136.881,136.868,136.878,150200002.0
2005-08-12 03:33:00,136.879,136.882,136.864,136.872,61399999.0
2005-08-12 03:34:00,136.867,136.881,136.867,136.878,58899999.0
2005-08-12 03:35:00,136.884,136.884,136.878,136.878,41500001.0
2005-08-12 03:36:00,136.888,136.892,136.888,136.892,12000000.0
2005-08-12 03:37:00,136.882,136.889,136.859,136.865,269300002.0
2005-08-12 03:38:00,136.878,136.883,136.857,136.864,139899999.0
2005-08-12 03:39:00,136.872,136.872,136.86,136.86,47499999.0
2005-08-12 03:40:00,136.857,136.878,136.857,136.871,197299999.0
2005-08-12 03:41:00,136.873,136.875,136.862,136.862,87800000.0
2005-08-12 03:42:00,136.871,136.879,136.871,136.879,15100000.0
2005-08-12 03:43:00,136.892,136.892,136.876,136.881,77300000.0
2005-08-12 03:44:00,136.895,136.91,136.894,136.91,36099999.0
2005-08-12 03:45:00,136.913,136.913,136.892,136.897,114500002.0
2005-08-12 03:46:00,136.9,136.911,136.894,136.906,57600000.0
2005-08-12 03:47:00,136.915,136.932,136.891,136.924,82800000.0
2005-08-12 03:48:00,136.903,136.904,136.896,136.903,87000000.0
2005-08-12 03:49:00,136.896,136.896,136.894,136.894,14400000.0
2005-08-12 03:50:00,136.888,136.888,136.88,136.88,36000000.0
2005-08-12 03:51:00,136.885,136.885,136.88,136.88,29700000.0
2005-08-12 03:52:00,136.876,136.876,136.874,136.874,15200000.0
2005-08-12 03:53:00,136.865,136.874,136.864,136.864,51300000.0
2005-08-12 03:54:00,136.866,136.873,136.864,136.87,41000000.0
2005-08-12 03:55:00,136.866,136.874,136.866,136.874,34600001.0
2005-08-12 03:56:00,136.878,136.89,136.878,136.888,24800000.0
2005-08-12 03:57:00,136.892,136.892,136.874,136.877,87900000.0
2005-08-12 03:58:00,136.886,136.904,136.886,136.898,88999998.0
2005-08-12 03:59:00,136.895,136.907,136.895,136.907,45100000.0
2005-08-12 04:00:00,136.909,136.917,136.909,136.917,31800001.0
2005-08-12 04:01:00,136.919,136.919,136.895,136.895,118000003.0
2005-08-12 04:02:00,136.892,136.897,136.892,136.897,36300000.0
2005-08-12 04:03:00,136.909,136.909,136.899,136.899,40800000.0
2005-08-12 04:04:00,136.913,136.921,136.906,136.91,39100000.0
2005-08-12 04:05:00,136.908,136.914,136.907,136.91,73199999.0
2005-08-12 04:06:00,136.907,136.907,136.895,136.895,105600000.0
2005-08-12 04:07:00,136.897,136.9,136.891,136.9,46299999.0
2005-08-12 04:08:00,136.902,136.902,136.886,136.89,84800000.0
2005-08-12 04:09:00,136.882,136.885,136.864,136.87,94100000.0
2005-08-12 04:10:00,136.868,136.882,136.861,136.88,145000000.0
2005-08-12 04:11:00,136.881,136.894,136.881,136.893,59900000.0
2005-08-12 04:12:00,136.887,136.898,136.878,136.878,42700000.0
2005-08-12 04:13:00,136.875,136.875,136.865,136.868,63900001.0
2005-08-12 04:14:00,136.872,136.875,136.87,136.875,11200000.0
2005-08-12 04:15:00,136.867,136.867,136.856,136.856,145100002.0
2005-08-12 04:16:00,136.853,136.855,136.842,136.842,35600000.0
2005-08-12 04:17:00,136.852,136.859,136.842,136.842,58900000.0
2005-08-12 04:18:00,136.842,136.857,136.842,136.846,82900000.0
2005-08-12 04:19:00,136.854,136.862,136.852,136.852,60300000.0
2005-08-12 04:20:00,136.852,136.852,136.838,136.84,84200000.0
2005-08-12 04:21:00,136.849,136.85,136.839,136.841,54400000.0
2005-08-12 04:22:00,136.837,136.848,136.831,136.848,126400002.0
2005-08-12 04:23:00,136.846,136.852,136.835,136.852,90900003.0
2005-08-12 04:24:00,136.846,136.846,136.844,136.844,67900001.0
2005-08-12 04:25:00,136.836,136.849,136.836,136.842,93000003.0
2005-08-12 04:26:00,136.837,136.839,136.828,136.836,45600000.0
2005-08-12 04:27:00,136.837,136.838,136.82,136.838,67600001.0
2005-08-12 04:28:00,136.84,136.845,136.835,136.84,79200000.0
2005-08-12 04:29:00,136.834,136.854,136.831,136.847,91199999.0
2005-08-12 04:30:00,136.845,136.845,136.835,136.838,66699999.0
2005-08-12 04:31:00,136.838,136.856,136.838,136.855,84999999.0
2005-08-12 04:32:00,136.864,136.864,136.85,136.856,99600002.0
2005-08-12 04:33:00,136.858,136.864,136.85,136.858,87099998.0
2005-08-12 04:34:00,136.863,136.863,136.846,136.849,152600003.0
2005-08-12 04:35:00,136.86,136.86,136.86,136.86,26299999.0
2005-08-12 04:36:00,136.859,136.859,136.849,136.849,58300000.0
2005-08-12 04:37:00,136.848,136.848,136.842,136.842,24300000.0
2005-08-12 04:38:00,136.85,136.851,136.847,136.851,40600000.0
2005-08-12 04:39:00,136.866,136.877,136.861,136.861,42400000.0
2005-08-12 04:40:00,136.88,136.881,136.868,136.881,40000000.0
2005-08-12 04:41:00,136.88,136.903,136.869,136.903,68700000.0
2005-08-12 04:42:00,136.905,136.914,136.905,136.914,21000000.0
2005-08-12 04:43:00,136.916,136.916,136.902,136.902,54300000.0
2005-08-12 04:44:00,136.905,136.907,136.895,136.907,110199998.0
2005-08-12 04:45:00,136.901,136.911,136.897,136.897,93300000.0
2005-08-12 04:46:00,136.9,136.9,136.894,136.894,9600000.0
2005-08-12 04:47:00,136.908,136.922,136.89,136.922,138300000.0
2005-08-12 04:48:00,136.891,136.891,136.884,136.884,33300000.0
2005-08-12 04:49:00,136.881,136.888,136.878,136.888,114999998.0
2005-08-12 04:50:00,136.887,136.887,136.878,136.878,8100000.0
2005-08-12 04:51:00,136.875,136.882,136.87,136.88,116199999.0
2005-08-12 04:52:00,136.877,136.888,136.877,136.88,52000000.0
2005-08-12 04:53:00,136.884,136.886,136.884,136.886,19200000.0
2005-08-12 04:54:00,136.89,136.89,136.885,136.887,56399999.0
2005-08-12 04:55:00,136.889,136.897,136.889,136.896,48600000.0
2005-08-12 04:56:00,136.897,136.902,136.885,136.886,111700000.0
2005-08-12 04:57:00,136.883,136.89,136.883,136.888,80599999.0
2005-08-12 04:58:00,136.894,136.904,136.893,136.893,148900003.0
2005-08-12 04:59:00,136.887,136.901,136.887,136.897,56199999.0
2005-08-12 05:00:00,136.898,136.9,136.879,136.879,85800001.0
2005-08-12 05:01:00,136.875,136.889,136.875,136.886,36300000.0
2005-08-12 05:02:00,136.887,136.901,136.887,136.892,97099999.0
2005-08-12 05:03:00,136.898,136.911,136.891,136.905,32900000.0
2005-08-12 05:04:00,136.903,136.906,136.894,136.894,75500001.0
2005-08-12 05:05:00,136.889,136.902,136.889,136.902,34400001.0
2005-08-12 05:06:00,136.897,136.905,136.897,136.9,116900002.0
2005-08-12 05:07:00,136.895,136.9,136.895,136.895,19600000.0
2005-08-12 05:08:00,136.902,136.911,136.898,136.901,98799997.0
2005-08-12 05:09:00,136.91,136.931,136.904,136.931,32600000.0
2005-08-12 05:10:00,136.932,136.933,136.906,136.914,58700000.0
2005-08-12 05:11:00,136.923,136.923,136.904,136.917,64900001.0
2005-08-12 05:12:00,136.914,136.923,136.913,136.913,96199997.0
2005-08-12 05:13:00,136.918,136.918,136.912,136.913,41600000.0
2005-08-12 05:14:00,136.962,136.962,136.926,136.928,58900000.0
2005-08-12 05:15:00,136.921,136.921,136.914,136.914,19200000.0
2005-08-12 05:16:00,136.91,136.922,136.91,136.922,26200000.0
2005-08-12 05:17:00,136.897,136.921,136.897,136.9,132799998.0
2005-08-12 05:18:00,136.902,136.902,136.892,136.892,90600001.0
2005-08-12 05:19:00,136.89,136.89,136.89,136.89,25600000.0
2005-08-12 05:20:00,136.895,136.895,136.885,136.89,65600000.0
2005-08-12 05:21:00,136.888,136.895,136.88,136.88,83800000.0
2005-08-12 05:22:00,136.89,136.893,136.883,136.884,41700000.0
2005-08-12 05:23:00,136.875,136.885,136.875,136.884,73700000.0
2005-08-12 05:24:00,136.888,136.888,136.886,136.888,57500000.0
2005-08-12 05:25:00,136.878,136.878,136.875,136.875,26400000.0
2005-08-12 05:26:00,136.88,136.88,136.875,136.877,20800000.0
2005-08-12 05:27:00,136.876,136.876,136.869,136.869,19700000.0
2005-08-12 05:28:00,136.863,136.864,136.849,136.864,46700000.0
2005-08-12 05:29:00,136.86,136.86,136.84,136.855,75200000.0
2005-08-12 05:30:00,136.849,136.853,136.839,136.84,81500000.0
2005-08-12 05:31:00,136.839,136.848,136.827,136.827,69499999.0
2005-08-12 05:32:00,136.831,136.84,136.818,136.818,69800002.0
2005-08-12 05:33:00,136.826,136.833,136.822,136.833,75899998.0
2005-08-12 05:34:00,136.844,136.854,136.832,136.832,84600000.0
2005-08-12 05:35:00,136.83,136.835,136.83,136.835,2700000.0
2005-08-12 05:36:00,136.828,136.832,136.82,136.823,83000001.0
2005-08-12 05:37:00,136.821,136.83,136.821,136.823,67300000.0
2005-08-12 05:38:00,136.824,136.839,136.824,136.836,43400000.0
2005-08-12 05:39:00,136.821,136.828,136.82,136.821,95800002.0
2005-08-12 05:40:00,136.819,136.822,136.81,136.818,89699999.0
2005-08-12 05:41:00,136.81,136.81,136.805,136.805,42600000.0
2005-08-12 05:42:00,136.803,136.812,136.798,136.808,81399998.0
2005-08-12 05:43:00,136.819,136.823,136.819,136.821,69499999.0
2005-08-12 05:44:00,136.827,136.844,136.827,136.84,129800004.0
2005-08-12 05:45:00,136.841,136.841,136.821,136.836,85700001.0
2005-08-12 05:46:00,136.83,136.83,136.799,136.804,143299997.0
2005-08-12 05:47:00,136.807,136.819,136.807,136.816,65600000.0
2005-08-12 05:48:00,136.813,136.829,136.81,136.82,85300000.0
2005-08-12 05:49:00,136.828,136.835,136.822,136.827,132700001.0
2005-08-12 05:50:00,136.832,136.838,136.832,136.838,36800000.0
2005-08-12 05:51:00,136.837,136.84,136.837,136.84,43200000.0
2005-08-12 05:52:00,136.836,136.854,136.836,136.841,43900000.0
2005-08-12 05:53:00,136.854,136.872,136.832,136.835,112400003.0
2005-08-12 05:54:00,136.84,136.84,136.84,136.84,65399998.0
2005-08-12 05:55:00,136.853,136.867,136.853,136.86,73599999.0
2005-08-12 05:56:00,136.856,136.856,136.854,136.854,8800000.0
2005-08-12 05:57:00,136.854,136.856,136.854,136.856,34699999.0
2005-08-12 05:58:00,136.86,136.865,136.85,136.86,106800001.0
2005-08-12 05:59:00,136.858,136.865,136.853,136.86,128000000.0
2005-08-12 06:00:00,136.854,136.869,136.85,136.86,102200000.0
2005-08-12 06:01:00,136.863,136.867,136.863,136.865,6100000.0
2005-08-12 06:02:00,136.868,136.868,136.863,136.863,40699999.0
2005-08-12 06:03:00,136.86,136.863,136.855,136.855,99100000.0
2005-08-12 06:04:00,136.857,136.857,136.832,136.839,55999998.0
2005-08-12 06:05:00,136.841,136.842,136.827,136.842,63999999.0
2005-08-12 06:06:00,136.837,136.842,136.829,136.833,150799996.0
2005-08-12 06:07:00,136.825,136.838,136.825,136.83,159699999.0
2005-08-12 06:08:00,136.834,136.834,136.803,136.812,61800000.0
2005-08-12 06:09:00,136.809,136.826,136.808,136.826,177899998.0
2005-08-12 06:10:00,136.826,136.841,136.816,136.84,99800000.0
2005-08-12 06:11:00,136.852,136.863,136.852,136.854,90099999.0
2005-08-12 06:12:00,136.849,136.865,136.849,136.865,19900000.0
2005-08-12 06:13:00,136.867,136.87,136.858,136.862,88600001.0
2005-08-12 06:14:00,136.882,136.903,136.882,136.903,20200000.0
2005-08-12 06:15:00,136.91,136.91,136.888,136.892,134899997.0
2005-08-12 06:16:00,136.895,136.908,136.892,136.9,56000000.0
2005-08-12 06:17:00,136.9,136.905,136.893,136.905,70699999.0
2005-08-12 06:18:00,136.894,136.897,136.882,136.889,32400000.0
2005-08-12 06:19:00,136.883,136.888,136.872,136.876,119600000.0
2005-08-12 06:20:00,136.879,136.891,136.879,136.891,27200000.0
2005-08-12 06:21:00,136.894,136.896,136.894,136.896,13600000.0
2005-08-12 06:22:00,136.894,136.897,136.884,136.884,63100000.0
2005-08-12 06:23:00,136.885,136.885,136.87,136.88,185200000.0
2005-08-12 06:24:00,136.886,136.886,136.884,136.884,28000001.0
2005-08-12 06:25:00,136.887,136.891,136.879,136.889,157999996.0
2005-08-12 06:26:00,136.89,136.89,136.89,136.89,40800000.0
2005-08-12 06:27:00,136.895,136.895,136.89,136.89,72599998.0
2005-08-12 06:28:00,136.89,136.895,136.882,136.882,113200000.0
2005-08-12 06:29:00,136.883,136.883,136.877,136.877,35200000.0
2005-08-12 06:30:00,136.873,136.875,136.854,136.868,93099999.0
2005-08-12 06:31:00,136.87,136.87,136.87,136.87,60800001.0
2005-08-12 06:32:00,136.87,136.875,136.859,136.866,77500000.0
2005-08-12 06:33:00,136.872,136.877,136.872,136.877,60299999.0
2005-08-12 06:34:00,136.88,136.88,136.869,136.875,47800000.0
2005-08-12 06:35:00,136.873,136.882,136.873,136.878,28000000.0
2005-08-12 06:36:00,136.888,136.888,136.881,136.887,24000000.0
2005-08-12 06:37:00,136.892,136.892,136.879,136.879,50300000.0
2005-08-12 06:38:00,136.883,136.885,136.864,136.864,71900000.0
2005-08-12 06:39:00,136.869,136.869,136.866,136.866,42300000.0
2005-08-12 06:40:00,136.865,136.879,136.857,136.857,88700001.0
2005-08-12 06:41:00,136.862,136.881,136.862,136.879,97500002.0
2005-08-12 06:42:00,136.877,136.883,136.869,136.878,24800000.0
2005-08-12 06:43:00,136.878,136.878,136.866,136.866,67499999.0
2005-08-12 06:44:00,136.88,136.88,136.875,136.875,69100001.0
2005-08-12 06:45:00,136.88,136.88,136.864,136.876,86599999.0
2005-08-12 06:46:00,136.876,136.88,136.865,136.869,77200000.0
2005-08-12 06:47:00,136.873,136.873,136.848,136.858,64500002.0
2005-08-12 06:48:00,136.855,136.855,136.814,136.814,90900003.0
2005-08-12 06:49:00,136.812,136.812,136.801,136.805,44800000.0
2005-08-12 06:50:00,136.811,136.82,136.808,136.814,50600000.0
2005-08-12 06:51:00,136.811,136.822,136.807,136.812,68499999.0
2005-08-12 06:52:00,136.809,136.814,136.79,136.79,113400001.0
2005-08-12 06:53:00,136.798,136.807,136.798,136.803,62800000.0
2005-08-12 06:54:00,136.799,136.81,136.798,136.806,24000000.0
2005-08-12 06:55:00,136.795,136.81,136.795,136.798,65299999.0
2005-08-12 06:56:00,136.805,136.805,136.792,136.792,53800000.0
2005-08-12 06:57:00,136.792,136.796,136.782,136.783,63600000.0
2005-08-12 06:58:00,136.78,136.785,136.777,136.785,114700001.0
2005-08-12 06:59:00,136.782,136.785,136.768,136.785,73500000.0
2005-08-12 07:00:00,136.787,136.788,136.775,136.788,71299999.0
2005-08-12 07:01:00,136.783,136.793,136.773,136.78,177600002.0
2005-08-12 07:02:00,136.778,136.783,136.778,136.782,79100001.0
2005-08-12 07:03:00,136.783,136.784,136.754,136.777,61100000.0
2005-08-12 07:04:00,136.775,136.78,136.77,136.775,92000000.0
2005-08-12 07:05:00,136.763,136.781,136.763,136.765,134300000.0
2005-08-12 07:06:00,136.756,136.763,136.75,136.758,89299998.0
2005-08-12 07:07:00,136.77,136.784,136.77,136.784,67900001.0
2005-08-12 07:08:00,136.795,136.804,136.788,136.797,84300000.0
2005-08-12 07:09:00,136.803,136.816,136.803,136.816,37199999.0
2005-08-12 07:10:00,136.815,136.823,136.811,136.823,81500000.0
2005-08-12 07:11:00,136.816,136.816,136.805,136.81,139099996.0
2005-08-12 07:12:00,136.811,136.82,136.811,136.82,42100000.0
2005-08-12 07:13:00,136.818,136.818,136.811,136.811,124699999.0
2005-08-12 07:14:00,136.805,136.805,136.774,136.782,178400001.0
2005-08-12 07:15:00,136.773,136.796,136.773,136.785,108599998.0
2005-08-12 07:16:00,136.785,136.795,136.785,136.79,86999998.0
2005-08-12 07:17:00,136.782,136.79,136.771,136.79,84099998.0
2005-08-12 07:18:00,136.788,136.798,136.788,136.798,78200000.0
2005-08-12 07:19:00,136.799,136.815,136.799,136.815,23000000.0
2005-08-12 07:20:00,136.811,136.823,136.811,136.818,86600003.0
2005-08-12 07:21:00,136.82,136.823,136.814,136.815,27200000.0
2005-08-12 07:22:00,136.817,136.82,136.815,136.815,112700001.0
2005-08-12 07:23:00,136.828,136.828,136.825,136.826,99000001.0
2005-08-12 07:24:00,136.822,136.828,136.822,136.828,53499999.0
2005-08-12 07:25:00,136.821,136.83,136.82,136.823,44000000.0
2005-08-12 07:26:00,136.833,136.842,136.833,136.838,74899998.0
2005-08-12 07:27:00,136.837,136.841,136.827,136.827,137599999.0
2005-08-12 07:28:00,136.843,136.853,136.843,136.851,58400000.0
2005-08-12 07:29:00,136.851,136.859,136.851,136.858,78099999.0
2005-08-12 07:30:00,136.862,136.871,136.856,136.856,53300000.0
2005-08-12 07:31:00,136.866,136.867,136.864,136.867,38400001.0
2005-08-12 07:32:00,136.865,136.87,136.862,136.868,64500000.0
2005-08-12 07:33:00,136.875,136.887,136.875,136.875,52000000.0
2005-08-12 07:34:00,136.874,136.874,136.86,136.867,68199999.0
2005-08-12 07:35:00,136.862,136.866,136.849,136.857,71999999.0
2005-08-12 07:36:00,136.855,136.855,136.842,136.848,39200000.0
2005-08-12 07:37:00,136.849,136.862,136.849,136.856,134900001.0
2005-08-12 07:38:00,136.855,136.87,136.854,136.854,130200002.0
2005-08-12 07:39:00,136.856,136.877,136.856,136.862,134999998.0
2005-08-12 07:40:00,136.858,136.883,136.858,136.875,73000000.0
2005-08-12 07:41:00,136.865,136.877,136.865,136.871,166799999.0
2005-08-12 07:42:00,136.867,136.886,136.867,136.873,113500000.0
2005-08-12 07:43:00,136.867,136.872,136.862,136.865,121299999.0
2005-08-12 07:44:00,136.863,136.863,136.849,136.86,83200001.0
2005-08-12 07:45:00,136.855,136.865,136.855,136.86,95399999.0
2005-08-12 07:46:00,136.854,136.854,136.835,136.838,64000000.0
2005-08-12 07:47:00,136.833,136.833,136.813,136.829,80200001.0
2005-08-12 07:48:00,136.832,136.834,136.813,136.813,109000001.0
2005-08-12 07:49:00,136.808,136.808,136.803,136.803,65399999.0
2005-08-12 07:50:00,136.803,136.816,136.799,136.816,115799999.0
2005-08-12 07:51:00,136.815,136.823,136.815,136.815,118100000.0
2005-08-12 07:52:00,136.81,136.819,136.81,136.811,90300003.0
2005-08-12 07:53:00,136.814,136.814,136.806,136.814,44799999.0
2005-08-12 07:54:00,136.805,136.807,136.805,136.807,46300000.0
2005-08-12 07:55:00,136.816,136.831,136.807,136.809,43700000.0
2005-08-12 07:56:00,136.791,136.791,136.768,136.768,64899999.0
2005-08-12 07:57:00,136.771,136.773,136.76,136.76,111000000.0
2005-08-12 07:58:00,136.768,136.772,136.762,136.769,102299999.0
2005-08-12 07:59:00,136.767,136.779,136.767,136.775,128199998.0
2005-08-12 08:00:00,136.763,136.775,136.745,136.775,73400001.0
2005-08-12 08:01:00,136.79,136.791,136.768,136.772,172300003.0
2005-08-12 08:02:00,136.768,136.768,136.745,136.754,97499998.0
2005-08-12 08:03:00,136.746,136.765,136.746,136.765,24000000.0
2005-08-12 08:04:00,136.772,136.772,136.757,136.758,135099998.0
2005-08-12 08:05:00,136.741,136.741,136.703,136.703,56799999.0
2005-08-12 08:06:00,136.701,136.701,136.673,136.698,107699998.0
2005-08-12 08:07:00,136.708,136.715,136.698,136.714,90200001.0
2005-08-12 08:08:00,136.71,136.725,136.71,136.725,76800000.0
2005-08-12 08:09:00,136.714,136.714,136.695,136.701,36800000.0
2005-08-12 08:10:00,136.715,136.727,136.715,136.719,131100001.0
2005-08-12 08:11:00,136.73,136.755,136.725,136.755,71200000.0
2005-08-12 08:12:00,136.743,136.762,136.743,136.755,101200001.0
2005-08-12 08:13:00,136.756,136.762,136.746,136.752,61500001.0
2005-08-12 08:14:00,136.764,136.783,136.764,136.78,74800001.0
2005-08-12 08:15:00,136.792,136.818,136.792,136.818,69000001.0
2005-08-12 08:16:00,136.837,136.847,136.827,136.827,79500000.0
2005-08-12 08:17:00,136.807,136.814,136.804,136.804,18600000.0
2005-08-12 08:18:00,136.798,136.805,136.796,136.799,129199999.0
2005-08-12 08:19:00,136.779,136.779,136.749,136.75,35500000.0
2005-08-12 08:20:00,136.756,136.764,136.754,136.754,55199999.0
2005-08-12 08:21:00,136.758,136.776,136.758,136.769,146300001.0
2005-08-12 08:22:00,136.772,136.783,136.772,136.783,70300001.0
2005-08-12 08:23:00,136.771,136.777,136.755,136.777,75899999.0
2005-08-12 08:24:00,136.777,136.777,136.767,136.77,135999998.0
2005-08-12 08:25:00,136.77,136.785,136.768,136.77,72300000.0
2005-08-12 08:26:00,136.79,136.809,136.79,136.809,84599999.0
2005-08-12 08:27:00,136.805,136.815,136.797,136.797,100200001.0
2005-08-12 08:28:00,136.795,136.795,136.771,136.771,88000000.0
2005-08-12 08:29:00,136.778,136.78,136.773,136.773,58999999.0
2005-08-12 08:30:00,136.771,136.78,136.765,136.767,73000000.0
2005-08-12 08:31:00,136.778,136.792,136.778,136.787,101000002.0
2005-08-12 08:32:00,136.798,136.802,136.798,136.802,32800000.0
2005-08-12 08:33:00,136.797,136.803,136.759,136.772,125899999.0
2005-08-12 08:34:00,136.754,136.758,136.72,136.721,79000000.0
2005-08-12 08:35:00,136.733,136.747,136.719,136.719,110100000.0
2005-08-12 08:36:00,136.717,136.726,136.707,136.726,78500001.0
2005-08-12 08:37:00,136.735,136.738,136.722,136.722,155400000.0
2005-08-12 08:38:00,136.727,136.744,136.722,136.744,65800000.0
2005-08-12 08:39:00,136.753,136.762,136.743,136.749,56700000.0
2005-08-12 08:40:00,136.746,136.752,136.734,136.752,70800000.0
2005-08-12 08:41:00,136.751,136.758,136.742,136.742,119100001.0
2005-08-12 08:42:00,136.737,136.751,136.73,136.751,79600000.0
2005-08-12 08:43:00,136.754,136.765,136.745,136.749,125099998.0
2005-08-12 08:44:00,136.752,136.757,136.749,136.756,141200000.0
2005-08-12 08:45:00,136.75,136.761,136.747,136.747,48200000.0
2005-08-12 08:46:00,136.733,136.733,136.718,136.727,102000000.0
2005-08-12 08:47:00,136.715,136.724,136.715,136.72,71100000.0
2005-08-12 08:48:00,136.732,136.746,136.728,136.746,76000000.0
2005-08-12 08:49:00,136.735,136.757,136.735,136.749,106299998.0
2005-08-12 08:50:00,136.755,136.755,136.732,136.741,104000000.0
2005-08-12 08:51:00,136.747,136.76,136.732,136.732,62500000.0
2005-08-12 08:52:00,136.716,136.716,136.688,136.69,164300004.0
2005-08-12 08:53:00,136.702,136.709,136.683,136.705,101300002.0
2005-08-12 08:54:00,136.708,136.733,136.708,136.733,77400002.0
2005-08-12 08:55:00,136.74,136.751,136.727,136.751,99800000.0
2005-08-12 08:56:00,136.747,136.747,136.725,136.725,110700000.0
2005-08-12 08:57:00,136.715,136.715,136.691,136.709,158400001.0
2005-08-12 08:58:00,136.717,136.717,136.694,136.694,124000000.0
2005-08-12 08:59:00,136.7,136.716,136.689,136.689,130199998.0
2005-08-12 09:00:00,136.68,136.707,136.68,136.7,94000001.0
2005-08-12 09:01:00,136.703,136.703,136.688,136.691,138100002.0
2005-08-12 09:02:00,136.691,136.71,136.691,136.71,71400001.0
2005-08-12 09:03:00,136.737,136.74,136.721,136.729,85800001.0
2005-08-12 09:04:00,136.729,136.745,136.72,136.745,112600000.0
2005-08-12 09:05:00,136.732,136.734,136.708,136.708,61600000.0
2005-08-12 09:06:00,136.693,136.743,136.693,136.741,105700000.0
2005-08-12 09:07:00,136.743,136.743,136.726,136.735,83099999.0
2005-08-12 09:08:00,136.731,136.739,136.715,136.715,119000000.0
2005-08-12 09:09:00,136.712,136.74,136.712,136.74,136399997.0
2005-08-12 09:10:00,136.725,136.733,136.717,136.732,54200000.0
2005-08-12 09:11:00,136.73,136.73,136.705,136.724,41100000.0
2005-08-12 09:12:00,136.725,136.752,136.725,136.742,84800000.0
2005-08-12 09:13:00,136.742,136.749,136.741,136.749,129000000.0
2005-08-12 09:14:00,136.75,136.768,136.745,136.745,133399997.0
2005-08-12 09:15:00,136.741,136.756,136.741,136.756,101400001.0
2005-08-12 09:16:00,136.747,136.752,136.719,136.719,137199998.0
2005-08-12 09:17:00,136.724,136.756,136.724,136.75,41100000.0
2005-08-12 09:18:00,136.741,136.741,136.71,136.725,67600001.0
2005-08-12 09:19:00,136.706,136.706,136.693,136.693,21600000.0
2005-08-12 09:20:00,136.679,136.698,136.679,136.687,68700000.0
2005-08-12 09:21:00,136.69,136.69,136.685,136.685,38400000.0
2005-08-12 09:22:00,136.687,136.687,136.668,136.673,102699999.0
2005-08-12 09:23:00,136.666,136.666,136.641,136.641,61600000.0
2005-08-12 09:24:00,136.643,136.656,136.638,136.646,63200000.0
2005-08-12 09:25:00,136.661,136.675,136.661,136.675,46299999.0
2005-08-12 09:26:00,136.677,136.677,136.665,136.67,93000000.0
2005-08-12 09:27:00,136.68,136.68,136.658,136.672,81700000.0
2005-08-12 09:28:00,136.67,136.677,136.662,136.677,110399997.0
2005-08-12 09:29:00,136.676,136.676,136.668,136.671,77400000.0
2005-08-12 09:30:00,136.685,136.693,136.685,136.69,43200000.0
2005-08-12 09:31:00,136.681,136.686,136.668,136.668,87300000.0
2005-08-12 09:32:00,136.654,136.66,136.642,136.645,110200002.0
2005-08-12 09:33:00,136.629,136.629,136.621,136.621,111399998.0
2005-08-12 09:34:00,136.621,136.647,136.621,136.638,70400000.0
2005-08-12 09:35:00,136.645,136.657,136.643,136.643,107399999.0
2005-08-12 09:36:00,136.642,136.642,136.625,136.641,72999999.0
2005-08-12 09:37:00,136.632,136.633,136.618,136.629,74699999.0
2005-08-12 09:38:00,136.627,136.627,136.61,136.612,54000000.0
2005-08-12 09:39:00,136.609,136.616,136.606,136.616,77799998.0
2005-08-12 09:40:00,136.63,136.637,136.626,136.626,58600000.0
2005-08-12 09:41:00,136.642,136.65,136.639,136.639,43000000.0
2005-08-12 09:42:00,136.635,136.64,136.618,136.64,89899999.0
2005-08-12 09:43:00,136.626,136.633,136.615,136.615,81800000.0
2005-08-12 09:44:00,136.616,136.64,136.616,136.64,90900000.0
2005-08-12 09:45:00,136.645,136.67,136.641,136.668,173700000.0
2005-08-12 09:46:00,136.673,136.685,136.673,136.673,56400000.0
2005-08-12 09:47:00,136.665,136.665,136.648,136.648,28800000.0
2005-08-12 09:48:00,136.653,136.667,136.633,136.633,90000000.0
2005-08-12 09:49:00,136.635,136.643,136.634,136.641,98200000.0
2005-08-12 09:50:00,136.647,136.669,136.647,136.655,112399999.0
2005-08-12 09:51:00,136.648,136.648,136.602,136.604,88000000.0
2005-08-12 09:52:00,136.603,136.618,136.603,136.604,113100001.0
2005-08-12 09:53:00,136.612,136.615,136.603,136.603,102300001.0
2005-08-12 09:54:00,136.605,136.611,136.6,136.611,39400000.0
2005-08-12 09:55:00,136.617,136.633,136.613,136.62,131800000.0
2005-08-12 09:56:00,136.623,136.635,136.623,136.632,90100001.0
2005-08-12 09:57:00,136.627,136.636,136.618,136.623,94600000.0
2005-08-12 09:58:00,136.611,136.612,136.6,136.612,69100000.0
2005-08-12 09:59:00,136.623,136.623,136.609,136.622,73000000.0
2005-08-12 10:00:00,136.612,136.629,136.61,136.622,133500000.0
2005-08-12 10:01:00,136.611,136.641,136.611,136.641,132400000.0
2005-08-12 10:02:00,136.641,136.652,136.638,136.652,45300000.0
2005-08-12 10:03:00,136.648,136.667,136.639,136.661,47900001.0
2005-08-12 10:04:00,136.665,136.671,136.643,136.661,114999999.0
2005-08-12 10:05:00,136.656,136.662,136.651,136.652,109800000.0
2005-08-12 10:06:00,136.66,136.679,136.655,136.655,98299999.0
2005-08-12 10:07:00,136.652,136.66,136.652,136.653,68500000.0
2005-08-12 10:08:00,136.655,136.655,136.645,136.648,62299998.0
2005-08-12 10:09:00,136.655,136.655,136.645,136.65,110399998.0
2005-08-12 10:10:00,136.653,136.669,136.642,136.669,88799999.0
2005-08-12 10:11:00,136.675,136.68,136.668,136.678,148200000.0
2005-08-12 10:12:00,136.675,136.675,136.643,136.643,116800002.0
2005-08-12 10:13:00,136.643,136.66,136.642,136.66,110500000.0
2005-08-12 10:14:00,136.658,136.659,136.653,136.658,32800000.0
2005-08-12 10:15:00,136.647,136.651,136.63,136.643,123399999.0
2005-08-12 10:16:00,136.648,136.674,136.648,136.674,69400001.0
2005-08-12 10:17:00,136.678,136.678,136.663,136.663,99999998.0
2005-08-12 10:18:00,136.664,136.674,136.664,136.665,43000000.0
2005-08-12 10:19:00,136.661,136.669,136.659,136.668,102300000.0
2005-08-12 10:20:00,136.659,136.665,136.649,136.658,104599997.0
2005-08-12 10:21:00,136.658,136.664,136.652,136.66,120299998.0
2005-08-12 10:22:00,136.661,136.678,136.659,136.674,117100000.0
2005-08-12 10:23:00,136.681,136.681,136.665,136.674,75100000.0
2005-08-12 10:24:00,136.675,136.679,136.661,136.662,87499999.0
2005-08-12 10:25:00,136.662,136.675,136.655,136.675,100600000.0
2005-08-12 10:26:00,136.669,136.672,136.654,136.654,134799997.0
2005-08-12 10:27:00,136.667,136.674,136.612,136.612,104400001.0
2005-08-12 10:28:00,136.605,136.635,136.605,136.628,148700001.0
2005-08-12 10:29:00,136.62,136.631,136.613,136.62,88299998.0
2005-08-12 10:30:00,136.613,136.629,136.601,136.615,81600000.0
2005-08-12 10:31:00,136.606,136.623,136.603,136.62,120999997.0
2005-08-12 10:32:00,136.615,136.615,136.6,136.6,60500002.0
2005-08-12 10:33:00,136.594,136.601,136.585,136.599,101499999.0
2005-08-12 10:34:00,136.579,136.579,136.571,136.571,35099999.0
2005-08-12 10:35:00,136.557,136.558,136.55,136.552,57400000.0
2005-08-12 10:36:00,136.573,136.58,136.56,136.568,111100000.0
2005-08-12 10:37:00,136.577,136.583,136.576,136.576,51999999.0
2005-08-12 10:38:00,136.575,136.575,136.553,136.553,85200001.0
2005-08-12 10:39:00,136.557,136.582,136.557,136.573,106299999.0
2005-08-12 10:40:00,136.592,136.621,136.586,136.618,69800000.0
2005-08-12 10:41:00,136.631,136.64,136.628,136.63,124999997.0
2005-08-12 10:42:00,136.626,136.639,136.608,136.612,66000002.0
2005-08-12 10:43:00,136.62,136.631,136.593,136.593,88499999.0
2005-08-12 10:44:00,136.583,136.584,136.566,136.584,105400000.0
2005-08-12 10:45:00,136.585,136.599,136.577,136.599,112299997.0
2005-08-12 10:46:00,136.593,136.597,136.591,136.592,50300000.0
2005-08-12 10:47:00,136.601,136.605,136.594,136.594,66399998.0
2005-08-12 10:48:00,136.597,136.612,136.586,136.586,119700001.0
2005-08-12 10:49:00,136.563,136.563,136.544,136.55,34300000.0
2005-08-12 10:50:00,136.542,136.553,136.525,136.525,83000001.0
2005-08-12 10:51:00,136.521,136.521,136.465,136.465,57600000.0
2005-08-12 10:52:00,136.446,136.465,136.44,136.44,74400000.0
2005-08-12 10:53:00,136.446,136.448,136.433,136.442,79799999.0
2005-08-12 10:54:00,136.443,136.449,136.436,136.445,172300000.0
2005-08-12 10:55:00,136.437,136.444,136.406,136.406,125799999.0
2005-08-12 10:56:00,136.403,136.418,136.403,136.41,116000001.0
2005-08-12 10:57:00,136.413,136.413,136.395,136.41,96000000.0
2005-08-12 10:58:00,136.413,136.418,136.405,136.414,120699998.0
2005-08-12 10:59:00,136.412,136.412,136.403,136.408,99800001.0
2005-08-12 11:00:00,136.416,136.416,136.39,136.39,73500001.0
2005-08-12 11:01:00,136.388,136.396,136.386,136.396,186700003.0
2005-08-12 11:02:00,136.399,136.42,136.399,136.42,29200001.0
2005-08-12 11:03:00,136.429,136.429,136.409,136.409,83099999.0
2005-08-12 11:04:00,136.413,136.425,136.413,136.416,140100000.0
2005-08-12 11:05:00,136.421,136.421,136.4,136.4,106199999.0
2005-08-12 11:06:00,136.402,136.404,136.397,136.399,61200000.0
2005-08-12 11:07:00,136.384,136.384,136.376,136.379,20900000.0
2005-08-12 11:08:00,136.374,136.374,136.348,136.359,119600000.0
2005-08-12 11:09:00,136.372,136.377,136.347,136.347,106600002.0
2005-08-12 11:10:00,136.345,136.354,136.345,136.35,79899999.0
2005-08-12 11:11:00,136.35,136.357,136.345,136.357,68200000.0
2005-08-12 11:12:00,136.362,136.362,136.345,136.358,68100000.0
2005-08-12 11:13:00,136.373,136.407,136.373,136.4,97100001.0
2005-08-12 11:14:00,136.386,136.408,136.374,136.408,63000000.0
2005-08-12 11:15:00,136.397,136.404,136.394,136.4,34800000.0
2005-08-12 11:16:00,136.395,136.397,136.382,136.397,83900001.0
2005-08-12 11:17:00,136.394,136.397,136.375,136.397,146500000.0
2005-08-12 11:18:00,136.4,136.4,136.382,136.393,55500000.0
2005-08-12 11:19:00,136.398,136.398,136.387,136.398,94199999.0
2005-08-12 11:20:00,136.389,136.393,136.376,136.385,87199998.0
2005-08-12 11:21:00,136.393,136.4,136.384,136.384,160400004.0
2005-08-12 11:22:00,136.383,136.39,136.38,136.39,85899999.0
2005-08-12 11:23:00,136.385,136.406,136.385,136.406,96800001.0
2005-08-12 11:24:00,136.409,136.409,136.396,136.403,33200000.0
2005-08-12 11:25:00,136.402,136.429,136.402,136.412,107899998.0
2005-08-12 11:26:00,136.409,136.425,136.409,136.425,17600000.0
2005-08-12 11:27:00,136.433,136.454,136.433,136.454,35300000.0
2005-08-12 11:28:00,136.458,136.458,136.441,136.445,114200001.0
2005-08-12 11:29:00,136.452,136.452,136.435,136.435,76400000.0
2005-08-12 11:30:00,136.442,136.453,136.439,136.439,110099998.0
2005-08-12 11:31:00,136.434,136.449,136.423,136.43,142500002.0
2005-08-12 11:32:00,136.419,136.428,136.416,136.428,99800000.0
2005-08-12 11:33:00,136.432,136.436,136.424,136.436,31900000.0
2005-08-12 11:34:00,136.449,136.454,136.436,136.445,104700001.0
2005-08-12 11:35:00,136.445,136.452,136.44,136.44,100300001.0
2005-08-12 11:36:00,136.452,136.452,136.437,136.448,87799998.0
2005-08-12 11:37:00,136.451,136.472,136.451,136.469,116700000.0
2005-08-12 11:38:00,136.467,136.467,136.452,136.454,107800002.0
2005-08-12 11:39:00,136.444,136.452,136.428,136.452,129999999.0
2005-08-12 11:40:00,136.446,136.446,136.437,136.442,35199999.0
2005-08-12 11:41:00,136.438,136.451,136.438,136.442,123199999.0
2005-08-12 11:42:00,136.441,136.449,136.441,136.449,92300000.0
2005-08-12 11:43:00,136.453,136.453,136.44,136.447,105900000.0
2005-08-12 11:44:00,136.456,136.463,136.447,136.46,125300001.0
2005-08-12 11:45:00,136.46,136.463,136.445,136.458,126299998.0
2005-08-12 11:46:00,136.45,136.452,136.446,136.446,118600001.0
2005-08-12 11:47:00,136.442,136.456,136.438,136.438,116000000.0
2005-08-12 11:48:00,136.439,136.439,136.432,136.432,80900000.0
2005-08-12 11:49:00,136.432,136.451,136.429,136.451,72800000.0
2005-08-12 11:50:00,136.442,136.456,136.438,136.456,87800001.0
2005-08-12 11:51:00,136.452,136.469,136.452,136.466,107000001.0
2005-08-12 11:52:00,136.45,136.47,136.45,136.462,64300001.0
2005-08-12 11:53:00,136.461,136.482,136.46,136.482,44700000.0
2005-08-12 11:54:00,136.489,136.498,136.487,136.498,166700002.0
2005-08-12 11:55:00,136.502,136.508,136.482,136.505,85699998.0
2005-08-12 11:56:00,136.512,136.512,136.497,136.504,91400000.0
2005-08-12 11:57:00,136.515,136.522,136.512,136.513,102299998.0
2005-08-12 11:58:00,136.512,136.52,136.511,136.52,78100000.0
2005-08-12 11:59:00,136.506,136.506,136.486,136.503,94299999.0
2005-08-12 12:00:00,136.496,136.515,136.477,136.515,103900001.0
2005-08-12 12:01:00,136.526,136.538,136.524,136.524,120300002.0
2005-08-12 12:02:00,136.517,136.519,136.512,136.515,82000002.0
2005-08-12 12:03:00,136.513,136.513,136.488,136.5,69500000.0
2005-08-12 12:04:00,136.516,136.516,136.497,136.504,109100000.0
2005-08-12 12:05:00,136.512,136.521,136.511,136.517,78999999.0
2005-08-12 12:06:00,136.518,136.521,136.508,136.518,71100000.0
2005-08-12 12:07:00,136.51,136.51,136.494,136.508,82100000.0
2005-08-12 12:08:00,136.498,136.516,136.495,136.505,103399999.0
2005-08-12 12:09:00,136.508,136.522,136.502,136.518,107699999.0
2005-08-12 12:10:00,136.524,136.524,136.51,136.51,68000000.0
2005-08-12 12:11:00,136.518,136.518,136.508,136.518,82899999.0
2005-08-12 12:12:00,136.512,136.512,136.494,136.494,34400000.0
2005-08-12 12:13:00,136.487,136.488,136.481,136.481,98399998.0
2005-08-12 12:14:00,136.484,136.501,136.48,136.483,163000002.0
2005-08-12 12:15:00,136.484,136.485,136.469,136.485,89500000.0
2005-08-12 12:16:00,136.488,136.498,136.484,136.498,110300002.0
2005-08-12 12:17:00,136.504,136.515,136.492,136.504,117300001.0
2005-08-12 12:18:00,136.499,136.5,136.488,136.488,151700000.0
2005-08-12 12:19:00,136.482,136.495,136.482,136.493,102899998.0
2005-08-12 12:20:00,136.478,136.485,136.475,136.483,51100000.0
2005-08-12 12:21:00,136.486,136.486,136.475,136.475,58900001.0
2005-08-12 12:22:00,136.479,136.497,136.479,136.49,123799999.0
2005-08-12 12:23:00,136.481,136.488,136.481,136.488,80700001.0
2005-08-12 12:24:00,136.487,136.491,136.481,136.485,73499999.0
2005-08-12 12:25:00,136.491,136.495,136.491,136.492,57500000.0
2005-08-12 12:26:00,136.489,136.493,136.482,136.489,48000000.0
2005-08-12 12:27:00,136.477,136.485,136.477,136.48,44200000.0
2005-08-12 12:28:00,136.476,136.476,136.465,136.465,35000000.0
2005-08-12 12:29:00,136.49,136.495,136.485,136.485,153899999.0
2005-08-12 12:30:00,136.485,136.495,136.484,136.495,151500002.0
2005-08-12 12:31:00,136.488,136.49,136.473,136.473,74599999.0
2005-08-12 12:32:00,136.472,136.472,136.452,136.452,107700001.0
2005-08-12 12:33:00,136.462,136.462,136.451,136.462,187000001.0
2005-08-12 12:34:00,136.458,136.458,136.451,136.452,118600001.0
2005-08-12 12:35:00,136.448,136.452,136.436,136.436,99999999.0
2005-08-12 12:36:00,136.44,136.445,136.435,136.44,67899999.0
2005-08-12 12:37:00,136.447,136.447,136.428,136.428,86299999.0
2005-08-12 12:38:00,136.432,136.441,136.432,136.435,123700000.0
2005-08-12 12:39:00,136.435,136.435,136.413,136.413,76299998.0
2005-08-12 12:40:00,136.417,136.433,136.417,136.43,126999998.0
2005-08-12 12:41:00,136.418,136.436,136.413,136.413,101999998.0
2005-08-12 12:42:00,136.414,136.433,136.414,136.42,57600000.0
2005-08-12 12:43:00,136.427,136.435,136.426,136.429,81199998.0
2005-08-12 12:44:00,136.415,136.416,136.403,136.412,74299998.0
2005-08-12 12:45:00,136.422,136.422,136.403,136.403,109000000.0
2005-08-12 12:46:00,136.415,136.416,136.401,136.41,92100000.0
2005-08-12 12:47:00,136.414,136.428,136.414,136.415,75800000.0
2005-08-12 12:48:00,136.43,136.445,136.425,136.438,92299999.0
2005-08-12 12:49:00,136.422,136.429,136.418,136.418,97399999.0
2005-08-12 12:50:00,136.419,136.419,136.398,136.409,79100002.0
2005-08-12 12:51:00,136.412,136.412,136.404,136.408,56700000.0
2005-08-12 12:52:00,136.41,136.41,136.405,136.405,71100002.0
2005-08-12 12:53:00,136.418,136.436,136.405,136.405,200899999.0
2005-08-12 12:54:00,136.396,136.42,136.396,136.412,178100005.0
2005-08-12 12:55:00,136.397,136.422,136.395,136.421,88199999.0
2005-08-12 12:56:00,136.414,136.414,136.389,136.402,100000002.0
2005-08-12 12:57:00,136.404,136.404,136.377,136.395,108399997.0
2005-08-12 12:58:00,136.403,136.411,136.403,136.404,109600000.0
2005-08-12 12:59:00,136.408,136.414,136.402,136.402,63200000.0
2005-08-12 13:00:00,136.399,136.426,136.399,136.425,83899999.0
2005-08-12 13:01:00,136.416,136.416,136.402,136.415,120999999.0
2005-08-12 13:02:00,136.414,136.429,136.411,136.411,103500000.0
2005-08-12 13:03:00,136.413,136.422,136.413,136.415,61700001.0
2005-08-12 13:04:00,136.418,136.423,136.411,136.414,67400000.0
2005-08-12 13:05:00,136.405,136.418,136.404,136.416,24500000.0
2005-08-12 13:06:00,136.393,136.412,136.39,136.395,141600003.0
2005-08-12 13:07:00,136.407,136.421,136.394,136.421,102300001.0
2005-08-12 13:08:00,136.431,136.435,136.416,136.419,141900000.0
2005-08-12 13:09:00,136.417,136.445,136.41,136.445,71400000.0
2005-08-12 13:10:00,136.433,136.442,136.427,136.44,74000000.0
2005-08-12 13:11:00,136.434,136.434,136.405,136.405,117899998.0
2005-08-12 13:12:00,136.404,136.418,136.404,136.407,87099999.0
2005-08-12 13:13:00,136.411,136.424,136.406,136.414,63500000.0
2005-08-12 13:14:00,136.411,136.432,136.411,136.43,50399999.0
2005-08-12 13:15:00,136.422,136.435,136.422,136.435,152700000.0
2005-08-12 13:16:00,136.433,136.433,136.415,136.425,75200001.0
2005-08-12 13:17:00,136.418,136.421,136.414,136.42,97500002.0
2005-08-12 13:18:00,136.42,136.425,136.413,136.425,103800000.0
2005-08-12 13:19:00,136.426,136.454,136.426,136.454,78999999.0
2005-08-12 13:20:00,136.462,136.465,136.462,136.465,27999999.0
2005-08-12 13:21:00,136.467,136.48,136.462,136.464,39900000.0
2005-08-12 13:22:00,136.462,136.464,136.451,136.458,66900001.0
2005-08-12 13:23:00,136.443,136.453,136.441,136.453,89499998.0
2005-08-12 13:24:00,136.457,136.46,136.439,136.46,78700000.0
2005-08-12 13:25:00,136.458,136.46,136.451,136.46,131799998.0
2005-08-12 13:26:00,136.459,136.462,136.454,136.462,118700002.0
2005-08-12 13:27:00,136.461,136.465,136.455,136.458,105500003.0
2005-08-12 13:28:00,136.454,136.475,136.454,136.46,132500000.0
2005-08-12 13:29:00,136.469,136.469,136.453,136.453,107500002.0
2005-08-12 13:30:00,136.457,136.464,136.453,136.453,88500000.0
2005-08-12 13:31:00,136.447,136.46,136.447,136.457,68000000.0
2005-08-12 13:32:00,136.441,136.458,136.441,136.445,83900001.0
2005-08-12 13:33:00,136.458,136.46,136.452,136.46,71500000.0
2005-08-12 13:34:00,136.453,136.467,136.453,136.467,98800001.0
2005-08-12 13:35:00,136.455,136.465,136.452,136.458,92999998.0
2005-08-12 13:36:00,136.458,136.463,136.449,136.463,136199998.0
2005-08-12 13:37:00,136.456,136.456,136.442,136.442,67199999.0
2005-08-12 13:38:00,136.44,136.44,136.435,136.44,28500000.0
2005-08-12 13:39:00,136.44,136.44,136.435,136.435,71900000.0
2005-08-12 13:40:00,136.432,136.449,136.432,136.436,47299999.0
2005-08-12 13:41:00,136.44,136.44,136.417,136.427,96400000.0
2005-08-12 13:42:00,136.432,136.435,136.42,136.42,45700000.0
2005-08-12 13:43:00,136.419,136.431,136.416,136.426,105200002.0
2005-08-12 13:44:00,136.417,136.439,136.417,136.42,75800000.0
2005-08-12 13:45:00,136.43,136.44,136.427,136.427,95199999.0
2005-08-12 13:46:00,136.435,136.448,136.435,136.447,73600000.0
2005-08-12 13:47:00,136.442,136.47,136.442,136.47,17600000.0
2005-08-12 13:48:00,136.454,136.466,136.449,136.466,83800000.0
2005-08-12 13:49:00,136.455,136.455,136.443,136.443,17100000.0
2005-08-12 13:50:00,136.424,136.424,136.413,136.413,27900000.0
2005-08-12 13:51:00,136.417,136.424,136.405,136.405,140200002.0
2005-08-12 13:52:00,136.402,136.407,136.4,136.4,46300000.0
2005-08-12 13:53:00,136.4,136.406,136.389,136.39,39400000.0
2005-08-12 13:54:00,136.403,136.416,136.403,136.411,52700000.0
2005-08-12 13:55:00,136.404,136.409,136.389,136.389,31400000.0
2005-08-12 13:56:00,136.388,136.404,136.388,136.397,63200000.0
2005-08-12 13:57:00,136.393,136.397,136.392,136.393,78200001.0
2005-08-12 13:58:00,136.395,136.398,136.386,136.386,57600000.0
2005-08-12 13:59:00,136.383,136.383,136.37,136.37,109399999.0
2005-08-12 14:00:00,136.378,136.378,136.358,136.363,66800001.0
2005-08-12 14:01:00,136.366,136.378,136.36,136.375,81600000.0
2005-08-12 14:02:00,136.359,136.385,136.359,136.375,105100000.0
2005-08-12 14:03:00,136.373,136.373,136.355,136.362,129399998.0
2005-08-12 14:04:00,136.372,136.393,136.372,136.393,128100002.0
2005-08-12 14:05:00,136.385,136.385,136.368,136.368,104299999.0
2005-08-12 14:06:00,136.354,136.354,136.337,136.338,95300001.0
2005-08-12 14:07:00,136.329,136.343,136.329,136.341,34000000.0
2005-08-12 14:08:00,136.338,136.355,136.332,136.339,137499998.0
2005-08-12 14:09:00,136.35,136.369,136.35,136.356,52899999.0
2005-08-12 14:10:00,136.355,136.355,136.338,136.34,146000001.0
2005-08-12 14:11:00,136.36,136.36,136.345,136.345,79600000.0
2005-08-12 14:12:00,136.353,136.353,136.335,136.337,89199997.0
2005-08-12 14:13:00,136.345,136.349,136.339,136.342,159399996.0
2005-08-12 14:14:00,136.326,136.326,136.299,136.299,56800000.0
2005-08-12 14:15:00,136.304,136.341,136.304,136.341,99800001.0
2005-08-12 14:16:00,136.338,136.344,136.338,136.342,98600001.0
2005-08-12 14:17:00,136.326,136.326,136.317,136.32,90700000.0
2005-08-12 14:18:00,136.311,136.353,136.31,136.353,51900000.0
2005-08-12 14:19:00,136.338,136.338,136.31,136.31,51099999.0
2005-08-12 14:20:00,136.32,136.338,136.32,136.337,73900001.0
2005-08-12 14:21:00,136.33,136.351,136.33,136.35,101800000.0
2005-08-12 14:22:00,136.358,136.378,136.356,136.367,170699996.0
2005-08-12 14:23:00,136.356,136.367,136.348,136.348,71100001.0
2005-08-12 14:24:00,136.355,136.361,136.322,136.361,177000002.0
2005-08-12 14:25:00,136.355,136.357,136.346,136.353,49699999.0
2005-08-12 14:26:00,136.367,136.391,136.367,136.39,57500000.0
2005-08-12 14:27:00,136.394,136.394,136.339,136.339,107599999.0
2005-08-12 14:28:00,136.344,136.421,136.344,136.421,95899999.0
2005-08-12 14:29:00,136.413,136.413,136.359,136.359,65300001.0
2005-08-12 14:30:00,136.37,136.407,136.305,136.312,194899999.0
2005-08-12 14:31:00,136.333,136.371,136.327,136.364,132000001.0
2005-08-12 14:32:00,136.346,136.346,136.304,136.317,102300002.0
2005-08-12 14:33:00,136.322,136.322,136.296,136.296,114300003.0
2005-08-12 14:34:00,136.31,136.364,136.31,136.352,109300000.0
2005-08-12 14:35:00,136.342,136.342,136.305,136.305,104500000.0
2005-08-12 14:36:00,136.298,136.322,136.297,136.312,117699997.0
2005-08-12 14:37:00,136.33,136.33,136.306,136.307,49600000.0
2005-08-12 14:38:00,136.283,136.283,136.238,136.238,149299996.0
2005-08-12 14:39:00,136.233,136.261,136.233,136.248,74400000.0
2005-08-12 14:40:00,136.235,136.253,136.222,136.253,48600001.0
2005-08-12 14:41:00,136.231,136.25,136.222,136.245,138100001.0
2005-08-12 14:42:00,136.24,136.256,136.24,136.256,174900001.0
2005-08-12 14:43:00,136.258,136.286,136.258,136.265,110700002.0
2005-08-12 14:44:00,136.272,136.28,136.254,136.258,140900002.0
2005-08-12 14:45:00,136.282,136.283,136.269,136.279,85800001.0
2005-08-12 14:46:00,136.265,136.265,136.241,136.241,106000002.0
2005-08-12 14:47:00,136.233,136.301,136.233,136.296,98999998.0
2005-08-12 14:48:00,136.289,136.289,136.215,136.215,104500002.0
2005-08-12 14:49:00,136.19,136.253,136.185,136.253,34900000.0
2005-08-12 14:50:00,136.265,136.279,136.21,136.223,61100000.0
2005-08-12 14:51:00,136.225,136.228,136.199,136.199,92699999.0
2005-08-12 14:52:00,136.189,136.214,136.174,136.214,159600003.0
2005-08-12 14:53:00,136.217,136.25,136.217,136.245,70299999.0
2005-08-12 14:54:00,136.248,136.248,136.218,136.227,72999998.0
2005-08-12 14:55:00,136.228,136.243,136.227,136.227,101199998.0
2005-08-12 14:56:00,136.245,136.263,136.236,136.258,151599999.0
2005-08-12 14:57:00,136.252,136.252,136.229,136.234,102999997.0
2005-08-12 14:58:00,136.242,136.25,136.231,136.231,59100000.0
2005-08-12 14:59:00,136.236,136.251,136.235,136.242,172600000.0
2005-08-12 15:00:00,136.233,136.233,136.172,136.187,52100000.0
2005-08-12 15:01:00,136.204,136.212,136.185,136.202,184700001.0
2005-08-12 15:02:00,136.22,136.251,136.22,136.235,78900000.0
2005-08-12 15:03:00,136.217,136.217,136.159,136.162,61600001.0
2005-08-12 15:04:00,136.164,136.165,136.14,136.154,84700001.0
2005-08-12 15:05:00,136.13,136.141,136.129,136.14,162300002.0
2005-08-12 15:06:00,136.155,136.202,136.151,136.202,84699998.0
2005-08-12 15:07:00,136.23,136.241,136.213,136.222,56400001.0
2005-08-12 15:08:00,136.245,136.25,136.237,136.237,107999998.0
2005-08-12 15:09:00,136.209,136.209,136.193,136.194,112999999.0
2005-08-12 15:10:00,136.177,136.177,136.15,136.15,33800000.0
2005-08-12 15:11:00,136.148,136.159,136.139,136.15,54200000.0
2005-08-12 15:12:00,136.139,136.157,136.131,136.134,119700000.0
2005-08-12 15:13:00,136.131,136.131,136.084,136.085,67500001.0
2005-08-12 15:14:00,136.094,136.104,136.081,136.09,114600001.0
2005-08-12 15:15:00,136.073,136.112,136.073,136.112,94199999.0
2005-08-12 15:16:00,136.123,136.125,136.111,136.117,110799997.0
2005-08-12 15:17:00,136.118,136.118,136.084,136.09,80800000.0
2005-08-12 15:18:00,136.085,136.095,136.075,136.075,83600000.0
2005-08-12 15:19:00,136.072,136.075,136.063,136.072,72800000.0
2005-08-12 15:20:00,136.066,136.072,136.058,136.067,159699997.0
2005-08-12 15:21:00,136.053,136.079,136.048,136.079,187300001.0
2005-08-12 15:22:00,136.083,136.144,136.083,136.127,85899998.0
2005-08-12 15:23:00,136.122,136.137,136.117,136.12,105500001.0
2005-08-12 15:24:00,136.135,136.156,136.135,136.151,23700000.0
2005-08-12 15:25:00,136.154,136.169,136.148,136.169,135599998.0
2005-08-12 15:26:00,136.191,136.206,136.185,136.185,85599999.0
2005-08-12 15:27:00,136.183,136.188,136.165,136.177,131800003.0
2005-08-12 15:28:00,136.185,136.189,136.137,136.137,88500000.0
2005-08-12 15:29:00,136.107,136.107,136.063,136.089,130399999.0
2005-08-12 15:30:00,136.088,136.102,136.083,136.099,172600000.0
2005-08-12 15:31:00,136.081,136.081,136.053,136.063,57600001.0
2005-08-12 15:32:00,136.06,136.067,136.048,136.053,87500001.0
2005-08-12 15:33:00,136.048,136.058,136.048,136.058,87900000.0
2005-08-12 15:34:00,136.072,136.072,136.035,136.055,80400000.0
2005-08-12 15:35:00,136.072,136.089,136.072,136.077,76299998.0
2005-08-12 15:36:00,136.086,136.092,136.062,136.088,202600001.0
2005-08-12 15:37:00,136.085,136.178,136.08,136.178,60400001.0
2005-08-12 15:38:00,136.2,136.212,136.192,136.192,55200000.0
2005-08-12 15:39:00,136.209,136.265,136.209,136.25,117799998.0
2005-08-12 15:40:00,136.239,136.239,136.198,136.2,102599999.0
2005-08-12 15:41:00,136.186,136.186,136.167,136.167,17700000.0
2005-08-12 15:42:00,136.143,136.161,136.133,136.133,128100000.0
2005-08-12 15:43:00,136.119,136.138,136.116,136.138,57100000.0
2005-08-12 15:44:00,136.13,136.13,136.113,136.128,70099998.0
2005-08-12 15:45:00,136.133,136.147,136.121,136.144,104200001.0
2005-08-12 15:46:00,136.133,136.141,136.081,136.086,158999998.0
2005-08-12 15:47:00,136.107,136.119,136.09,136.09,99900001.0
2005-08-12 15:48:00,136.085,136.125,136.082,136.099,143000000.0
2005-08-12 15:49:00,136.112,136.153,136.112,136.121,68900001.0
2005-08-12 15:50:00,136.137,136.162,136.137,136.158,149099999.0
2005-08-12 15:51:00,136.155,136.159,136.142,136.148,102399999.0
2005-08-12 15:52:00,136.159,136.164,136.131,136.131,68500000.0
2005-08-12 15:53:00,136.14,136.156,136.133,136.14,219400001.0
2005-08-12 15:54:00,136.145,136.161,136.141,136.161,77500001.0
2005-08-12 15:55:00,136.16,136.16,136.136,136.142,67700000.0
2005-08-12 15:56:00,136.133,136.147,136.12,136.147,111299998.0
2005-08-12 15:57:00,136.129,136.129,136.094,136.095,94699999.0
2005-08-12 15:58:00,136.095,136.116,136.095,136.116,101900001.0
2005-08-12 15:59:00,136.1,136.12,136.096,136.12,140900001.0
2005-08-12 16:00:00,136.113,136.113,136.045,136.045,147499999.0
2005-08-12 16:01:00,136.047,136.059,136.044,136.056,99700000.0
2005-08-12 16:02:00,136.058,136.061,136.031,136.049,61600000.0
2005-08-12 16:03:00,136.057,136.057,136.04,136.045,47200000.0
2005-08-12 16:04:00,136.031,136.038,136.008,136.023,88700000.0
2005-08-12 16:05:00,136.034,136.053,136.034,136.053,72000000.0
2005-08-12 16:06:00,136.051,136.055,136.038,136.038,68199999.0
2005-08-12 16:07:00,136.042,136.066,136.036,136.066,78900000.0
2005-08-12 16:08:00,136.072,136.075,136.051,136.059,174000001.0
2005-08-12 16:09:00,136.025,136.038,136.014,136.026,50400000.0
2005-08-12 16:10:00,136.004,136.004,135.952,135.969,89699999.0
2005-08-12 16:11:00,135.965,136.008,135.965,136.008,85600000.0
2005-08-12 16:12:00,136.005,136.011,135.999,136.002,88399999.0
2005-08-12 16:13:00,136.01,136.027,136.003,136.021,75400000.0
2005-08-12 16:14:00,136.028,136.034,136.004,136.019,274000006.0
2005-08-12 16:15:00,136.02,136.039,136.019,136.019,69400000.0
2005-08-12 16:16:00,136.009,136.013,136.001,136.008,46500000.0
2005-08-12 16:17:00,136.022,136.024,136.003,136.003,158000000.0
2005-08-12 16:18:00,136.002,136.036,135.997,136.036,64299999.0
2005-08-12 16:19:00,136.037,136.037,136.029,136.037,74099999.0
2005-08-12 16:20:00,136.041,136.041,136.013,136.02,112200001.0
2005-08-12 16:21:00,136.015,136.028,136.011,136.026,87199997.0
2005-08-12 16:22:00,136.016,136.038,136.007,136.035,82800000.0
2005-08-12 16:23:00,136.039,136.039,136.022,136.035,45600000.0
2005-08-12 16:24:00,136.038,136.053,136.037,136.049,73499999.0
2005-08-12 16:25:00,136.067,136.08,136.067,136.077,54400000.0
2005-08-12 16:26:00,136.065,136.065,136.053,136.053,97500000.0
2005-08-12 16:27:00,136.05,136.05,136.023,136.038,87800000.0
2005-08-12 16:28:00,136.031,136.031,136.011,136.017,71100000.0
2005-08-12 16:29:00,136.023,136.052,136.023,136.031,135099999.0
2005-08-12 16:30:00,136.038,136.046,136.025,136.038,57799999.0
2005-08-12 16:31:00,136.03,136.043,136.016,136.019,69400001.0
2005-08-12 16:32:00,136.01,136.023,136.002,136.007,116299999.0
2005-08-12 16:33:00,136.001,136.011,135.995,136.011,162800000.0
2005-08-12 16:34:00,136.017,136.033,136.017,136.017,139200001.0
2005-08-12 16:35:00,136.025,136.045,136.021,136.045,52700000.0
2005-08-12 16:36:00,136.042,136.076,136.042,136.068,57700000.0
2005-08-12 16:37:00,136.083,136.092,136.079,136.086,63399999.0
2005-08-12 16:38:00,136.086,136.086,136.069,136.07,104600001.0
2005-08-12 16:39:00,136.073,136.075,136.059,136.059,88200002.0
2005-08-12 16:40:00,136.055,136.066,136.055,136.062,28000000.0
2005-08-12 16:41:00,136.072,136.081,136.069,136.069,112700002.0
2005-08-12 16:42:00,136.068,136.068,136.034,136.042,83700001.0
2005-08-12 16:43:00,136.038,136.04,136.0,136.0,62400000.0
2005-08-12 16:44:00,135.996,136.016,135.996,136.016,172899998.0
2005-08-12 16:45:00,136.029,136.031,136.015,136.015,117300002.0
2005-08-12 16:46:00,136.011,136.018,135.998,136.005,71200000.0
2005-08-12 16:47:00,136.014,136.041,136.014,136.041,86300000.0
2005-08-12 16:48:00,136.033,136.053,136.02,136.053,79400000.0
2005-08-12 16:49:00,136.071,136.085,136.068,136.085,96400000.0
2005-08-12 16:50:00,136.096,136.101,136.085,136.085,66900000.0
2005-08-12 16:51:00,136.085,136.085,136.017,136.017,52900000.0
2005-08-12 16:52:00,136.027,136.036,136.017,136.028,57400000.0
2005-08-12 16:53:00,136.034,136.051,136.034,136.038,75300001.0
2005-08-12 16:54:00,136.045,136.052,136.025,136.038,97800000.0
2005-08-12 16:55:00,136.025,136.031,136.017,136.022,119599999.0
2005-08-12 16:56:00,136.028,136.039,136.028,136.03,52000000.0
2005-08-12 16:57:00,136.031,136.038,136.02,136.027,36200000.0
2005-08-12 16:58:00,136.03,136.055,136.03,136.051,111999999.0
2005-08-12 16:59:00,136.04,136.069,136.023,136.069,112200001.0
2005-08-12 17:00:00,136.083,136.087,136.063,136.082,123600002.0
2005-08-12 17:01:00,136.077,136.085,136.075,136.085,105000000.0
2005-08-12 17:02:00,136.093,136.099,136.085,136.09,169999999.0
2005-08-12 17:03:00,136.083,136.084,136.069,136.075,131899997.0
2005-08-12 17:04:00,136.073,136.083,136.065,136.083,99100003.0
2005-08-12 17:05:00,136.083,136.092,136.077,136.077,56800000.0
2005-08-12 17:06:00,136.072,136.072,136.045,136.045,54900000.0
2005-08-12 17:07:00,136.053,136.077,136.053,136.07,131799997.0
2005-08-12 17:08:00,136.075,136.082,136.075,136.078,49600000.0
2005-08-12 17:09:00,136.078,136.089,136.075,136.087,50700001.0
2005-08-12 17:10:00,136.088,136.088,136.075,136.075,67100000.0
2005-08-12 17:11:00,136.077,136.077,136.042,136.042,69499999.0
2005-08-12 17:12:00,136.047,136.069,136.047,136.062,110800002.0
2005-08-12 17:13:00,136.058,136.075,136.058,136.061,69900000.0
2005-08-12 17:14:00,136.061,136.07,136.055,136.07,65400000.0
2005-08-12 17:15:00,136.066,136.074,136.063,136.07,134599998.0
2005-08-12 17:16:00,136.067,136.067,136.048,136.053,71600000.0
2005-08-12 17:17:00,136.038,136.038,136.004,136.015,128599997.0
2005-08-12 17:18:00,136.007,136.014,136.0,136.004,124099998.0
2005-08-12 17:19:00,136.0,136.015,135.993,136.015,79499999.0
2005-08-12 17:20:00,136.012,136.018,136.001,136.001,131599999.0
2005-08-12 17:21:00,136.008,136.018,136.005,136.012,76599998.0
2005-08-12 17:22:00,135.998,136.04,135.998,136.04,66100000.0
2005-08-12 17:23:00,136.036,136.046,136.036,136.04,138000002.0
2005-08-12 17:24:00,136.057,136.083,136.057,136.083,51899999.0
2005-08-12 17:25:00,136.095,136.102,136.057,136.057,81499999.0
2005-08-12 17:26:00,136.052,136.082,136.052,136.081,95100001.0
2005-08-12 17:27:00,136.089,136.105,136.087,136.09,74300000.0
2005-08-12 17:28:00,136.079,136.09,136.077,136.088,57499999.0
2005-08-12 17:29:00,136.092,136.092,136.065,136.067,64499999.0
2005-08-12 17:30:00,136.06,136.063,136.055,136.061,59599999.0
2005-08-12 17:31:00,136.07,136.09,136.07,136.09,61500000.0
2005-08-12 17:32:00,136.087,136.087,136.079,136.079,16000000.0
2005-08-12 17:33:00,136.07,136.084,136.07,136.082,50999999.0
2005-08-12 17:34:00,136.1,136.1,136.084,136.09,98099998.0
2005-08-12 17:35:00,136.09,136.09,136.07,136.07,125800000.0
2005-08-12 17:36:00,136.073,136.074,136.067,136.067,78199998.0
2005-08-12 17:37:00,136.074,136.093,136.074,136.079,94900000.0
2005-08-12 17:38:00,136.092,136.098,136.091,136.098,59700001.0
2005-08-12 17:39:00,136.095,136.105,136.092,136.092,114099998.0
2005-08-12 17:40:00,136.089,136.107,136.089,136.095,46800000.0
2005-08-12 17:41:00,136.099,136.103,136.08,136.08,154600000.0
2005-08-12 17:42:00,136.09,136.095,136.087,136.087,27200000.0
2005-08-12 17:43:00,136.108,136.11,136.1,136.108,83100000.0
2005-08-12 17:44:00,136.118,136.132,136.116,136.132,140499998.0
2005-08-12 17:45:00,136.123,136.123,136.103,136.11,129099999.0
2005-08-12 17:46:00,136.12,136.125,136.109,136.121,61600000.0
2005-08-12 17:47:00,136.116,136.14,136.116,136.14,119000000.0
2005-08-12 17:48:00,136.134,136.134,136.118,136.125,151900001.0
2005-08-12 17:49:00,136.124,136.145,136.124,136.133,105999999.0
2005-08-12 17:50:00,136.129,136.129,136.12,136.128,36600000.0
2005-08-12 17:51:00,136.128,136.138,136.126,136.137,104400001.0
2005-08-12 17:52:00,136.131,136.139,136.128,136.135,173400004.0
2005-08-12 17:53:00,136.128,136.131,136.123,136.123,75200001.0
2005-08-12 17:54:00,136.119,136.126,136.098,136.115,186000000.0
2005-08-12 17:55:00,136.108,136.108,136.067,136.091,74300002.0
2005-08-12 17:56:00,136.08,136.114,136.073,136.085,162599997.0
2005-08-12 17:57:00,136.089,136.114,136.089,136.107,84399999.0
2005-08-12 17:58:00,136.106,136.115,136.1,136.115,99499998.0
2005-08-12 17:59:00,136.108,136.124,136.096,136.105,107799998.0
2005-08-12 18:00:00,136.098,136.114,136.098,136.112,31900000.0
2005-08-12 18:01:00,136.107,136.125,136.106,136.117,1481200001.0
2005-08-12 18:02:00,136.12,136.12,136.091,136.092,2036200004.0
2005-08-12 18:03:00,136.09,136.13,136.08,136.08,1924500010.0
2005-08-12 18:04:00,136.065,136.104,136.065,136.08,1924500010.0
2005-08-12 18:05:00,136.08,136.099,136.066,136.094,1499300000.0
2005-08-12 18:06:00,136.099,136.131,136.099,136.123,1000599999.0
2005-08-12 18:07:00,136.124,136.141,136.124,136.135,2030799995.0
2005-08-12 18:08:00,136.137,136.145,136.13,136.143,1700399993.0
2005-08-12 18:09:00,136.145,136.158,136.132,136.148,1331100000.0
2005-08-12 18:10:00,136.157,136.167,136.155,136.16,896799995.0
2005-08-12 18:11:00,136.16,136.16,136.132,136.14,782199995.0
2005-08-12 18:12:00,136.15,136.16,136.138,136.15,766799999.0
2005-08-12 18:13:00,136.152,136.152,136.131,136.151,1425800000.0
2005-08-12 18:14:00,136.154,136.154,136.144,136.153,1437800002.0
2005-08-12 18:15:00,136.153,136.153,136.137,136.152,1310399997.0
2005-08-12 18:16:00,136.155,136.169,136.144,136.147,1429700010.0
2005-08-12 18:17:00,136.15,136.155,136.137,136.14,635400003.0
2005-08-12 18:18:00,136.135,136.142,136.128,136.128,568599994.0
2005-08-12 18:19:00,136.131,136.144,136.124,136.135,813799995.0
2005-08-12 18:20:00,136.136,136.159,136.133,136.143,1605000000.0
2005-08-12 18:21:00,136.145,136.148,136.13,136.145,1135499995.0
2005-08-12 18:22:00,136.146,136.196,136.146,136.173,847099998.0
2005-08-12 18:23:00,136.171,136.183,136.169,136.183,1605900000.0
2005-08-12 18:24:00,136.173,136.173,136.138,136.15,1077800001.0
2005-08-12 18:25:00,136.149,136.15,136.129,136.132,1064800001.0
2005-08-12 18:26:00,136.131,136.159,136.13,136.145,1064500004.0
2005-08-12 18:27:00,136.146,136.17,136.146,136.163,569900004.0
2005-08-12 18:28:00,136.17,136.177,136.147,136.161,718799995.0
2005-08-12 18:29:00,136.157,136.167,136.139,136.14,934199996.0
2005-08-12 18:30:00,136.127,136.129,136.102,136.102,583399994.0
2005-08-12 18:31:00,136.108,136.154,136.108,136.125,825200003.0
2005-08-12 18:32:00,136.133,136.149,136.131,136.14,1501999997.0
2005-08-12 18:33:00,136.143,136.158,136.137,136.147,1144199996.0
2005-08-12 18:34:00,136.147,136.164,136.142,136.142,1109899995.0
2005-08-12 18:35:00,136.141,136.152,136.136,136.142,1401699996.0
2005-08-12 18:36:00,136.136,136.145,136.126,136.143,644099992.0
2005-08-12 18:37:00,136.139,136.147,136.134,136.136,699300000.0
2005-08-12 18:38:00,136.133,136.133,136.118,136.118,310099997.0
2005-08-12 18:39:00,136.114,136.118,136.106,136.118,444899998.0
2005-08-12 18:40:00,136.101,136.119,136.08,136.08,920199999.0
2005-08-12 18:41:00,136.085,136.1,136.085,136.089,414600000.0
2005-08-12 18:42:00,136.096,136.103,136.077,136.103,685500005.0
2005-08-12 18:43:00,136.112,136.13,136.112,136.12,318299996.0
2005-08-12 18:44:00,136.116,136.125,136.111,136.125,370999997.0
2005-08-12 18:45:00,136.125,136.135,136.122,136.135,320799998.0
2005-08-12 18:46:00,136.145,136.157,136.138,136.152,479500003.0
2005-08-12 18:47:00,136.153,136.158,136.142,136.147,137299998.0
2005-08-12 18:48:00,136.143,136.143,136.102,136.122,692199997.0
2005-08-12 18:49:00,136.115,136.125,136.115,136.12,697199998.0
2005-08-12 18:50:00,136.125,136.147,136.123,136.147,726000000.0
2005-08-12 18:51:00,136.143,136.144,136.125,136.125,584800006.0
2005-08-12 18:52:00,136.131,136.131,136.11,136.122,726199996.0
2005-08-12 18:53:00,136.113,136.125,136.1,136.1,1080899996.0
2005-08-12 18:54:00,136.105,136.106,136.084,136.086,744300005.0
2005-08-12 18:55:00,136.087,136.105,136.084,136.086,957700007.0
2005-08-12 18:56:00,136.092,136.101,136.084,136.093,468500000.0
2005-08-12 18:57:00,136.099,136.103,136.088,136.098,612000001.0
2005-08-12 18:58:00,136.1,136.108,136.089,136.089,558600000.0
2005-08-12 18:59:00,136.088,136.098,136.08,136.09,614700000.0
2005-08-12 19:00:00,136.085,136.095,136.082,136.09,346700001.0
2005-08-12 19:01:00,136.092,136.118,136.092,136.117,381099996.0
2005-08-12 19:02:00,136.102,136.102,136.078,136.08,452699994.0
2005-08-12 19:03:00,136.073,136.09,136.072,136.078,783700005.0
2005-08-12 19:04:00,136.071,136.09,136.067,136.08,348800000.0
2005-08-12 19:05:00,136.083,136.09,136.069,136.079,605199995.0
2005-08-12 19:06:00,136.082,136.091,136.062,136.081,933799998.0
2005-08-12 19:07:00,136.081,136.087,136.068,136.075,876400001.0
2005-08-12 19:08:00,136.083,136.106,136.083,136.092,874500005.0
2005-08-12 19:09:00,136.094,136.1,136.075,136.079,668799995.0
2005-08-12 19:10:00,136.082,136.082,136.053,136.061,175400000.0
2005-08-12 19:11:00,136.065,136.08,136.064,136.073,438400002.0
2005-08-12 19:12:00,136.08,136.081,136.073,136.077,378900001.0
2005-08-12 19:13:00,136.076,136.084,136.073,136.084,81700002.0
2005-08-12 19:14:00,136.077,136.077,136.062,136.062,392300002.0
2005-08-12 19:15:00,136.073,136.091,136.071,136.078,988200000.0
2005-08-12 19:16:00,136.076,136.092,136.072,136.092,467499998.0
2005-08-12 19:17:00,136.093,136.105,136.091,136.096,452199999.0
2005-08-12 19:18:00,136.095,136.098,136.082,136.082,254199999.0
2005-08-12 19:19:00,136.077,136.079,136.06,136.07,786399999.0
2005-08-12 19:20:00,136.068,136.076,136.056,136.056,314399996.0
2005-08-12 19:21:00,136.064,136.069,136.05,136.052,442299998.0
2005-08-12 19:22:00,136.057,136.057,136.045,136.045,172000000.0
2005-08-12 19:23:00,136.058,136.065,136.05,136.06,1230699983.0
2005-08-12 19:24:00,136.058,136.063,136.048,136.051,411999999.0
2005-08-12 19:25:00,136.049,136.064,136.046,136.052,581899999.0
2005-08-12 19:26:00,136.049,136.061,136.045,136.047,1146399996.0
2005-08-12 19:27:00,136.025,136.055,136.025,136.048,769699992.0
2005-08-12 19:28:00,136.05,136.055,136.042,136.047,468600001.0
2005-08-12 19:29:00,136.047,136.05,136.045,136.047,411400001.0
2005-08-12 19:30:00,136.047,136.053,136.037,136.041,607800001.0
2005-08-12 19:31:00,136.045,136.067,136.045,136.062,742200007.0
2005-08-12 19:32:00,136.059,136.071,136.047,136.05,786899995.0
2005-08-12 19:33:00,136.05,136.058,136.045,136.055,571099994.0
2005-08-12 19:34:00,136.061,136.071,136.056,136.068,803600004.0
2005-08-12 19:35:00,136.065,136.077,136.065,136.077,760199990.0
2005-08-12 19:36:00,136.073,136.073,136.058,136.06,591099998.0
2005-08-12 19:37:00,136.055,136.06,136.055,136.06,145499997.0
2005-08-12 19:38:00,136.061,136.073,136.059,136.069,714099997.0
2005-08-12 19:39:00,136.068,136.075,136.056,136.057,554200003.0
2005-08-12 19:40:00,136.039,136.039,136.025,136.032,449100001.0
2005-08-12 19:41:00,136.028,136.043,136.027,136.027,883200001.0
2005-08-12 19:42:00,136.043,136.053,136.035,136.038,418299999.0
2005-08-12 19:43:00,136.045,136.045,136.033,136.04,78400001.0
2005-08-12 19:44:00,136.037,136.051,136.037,136.048,455700000.0
2005-08-12 19:45:00,136.049,136.061,136.044,136.058,97600000.0
2005-08-12 19:46:00,136.065,136.085,136.065,136.072,415399997.0
2005-08-12 19:47:00,136.071,136.075,136.067,136.074,129300000.0
2005-08-12 19:48:00,136.072,136.072,136.057,136.06,922600005.0
2005-08-12 19:49:00,136.062,136.07,136.058,136.07,310099998.0
2005-08-12 19:50:00,136.07,136.077,136.065,136.071,428600001.0
2005-08-12 19:51:00,136.071,136.079,136.071,136.073,268599998.0
2005-08-12 19:52:00,136.073,136.088,136.068,136.068,435399995.0
2005-08-12 19:53:00,136.07,136.075,136.065,136.07,397200001.0
2005-08-12 19:54:00,136.068,136.082,136.067,136.075,312399997.0
2005-08-12 19:55:00,136.075,136.075,136.07,136.07,145299998.0
2005-08-12 19:56:00,136.074,136.08,136.069,136.072,472600005.0
2005-08-12 19:57:00,136.065,136.072,136.057,136.062,764499999.0
2005-08-12 19:58:00,136.053,136.061,136.043,136.043,559400004.0
2005-08-12 19:59:00,136.041,136.057,136.039,136.047,567999997.0
2005-08-12 20:00:00,136.052,136.052,136.035,136.047,172500002.0
2005-08-12 20:01:00,136.05,136.055,136.045,136.05,408199998.0
2005-08-12 20:02:00,136.051,136.063,136.048,136.059,421800003.0
2005-08-12 20:03:00,136.059,136.09,136.058,136.087,207100000.0
2005-08-12 20:04:00,136.058,136.061,136.048,136.058,385600002.0
2005-08-12 20:05:00,136.058,136.062,136.049,136.052,701600003.0
2005-08-12 20:06:00,136.057,136.063,136.053,136.059,597399999.0
2005-08-12 20:07:00,136.056,136.066,136.056,136.06,323500001.0
2005-08-12 20:08:00,136.059,136.067,136.053,136.067,591200003.0
2005-08-12 20:09:00,136.07,136.078,136.06,136.06,317500001.0
2005-08-12 20:10:00,136.052,136.063,136.049,136.058,446099999.0
2005-08-12 20:11:00,136.067,136.073,136.06,136.073,671500002.0
2005-08-12 20:12:00,136.078,136.082,136.066,136.07,831699999.0
2005-08-12 20:13:00,136.077,136.079,136.068,136.068,319199999.0
2005-08-12 20:14:00,136.062,136.078,136.059,136.071,504400002.0
2005-08-12 20:15:00,136.078,136.091,136.068,136.068,662699993.0
2005-08-12 20:16:00,136.064,136.088,136.064,136.074,643499997.0
2005-08-12 20:17:00,136.074,136.079,136.068,136.068,307600000.0
2005-08-12 20:18:00,136.071,136.087,136.071,136.087,217499999.0
2005-08-12 20:19:00,136.095,136.105,136.095,136.096,489500002.0
2005-08-12 20:20:00,136.095,136.097,136.089,136.097,218200002.0
2005-08-12 20:21:00,136.096,136.096,136.078,136.091,527700001.0
2005-08-12 20:22:00,136.088,136.099,136.072,136.072,474699995.0
2005-08-12 20:23:00,136.073,136.092,136.073,136.092,466800002.0
2005-08-12 20:24:00,136.107,136.107,136.085,136.09,305500005.0
2005-08-12 20:25:00,136.09,136.097,136.085,136.09,443199994.0
2005-08-12 20:26:00,136.09,136.095,136.085,136.09,429800004.0
2005-08-12 20:27:00,136.088,136.095,136.08,136.095,791000000.0
2005-08-12 20:28:00,136.088,136.09,136.08,136.09,1252899999.0
2005-08-12 20:29:00,136.088,136.095,136.08,136.09,1093400001.0
2005-08-12 20:30:00,136.093,136.116,136.093,136.116,1858900008.0
2005-08-12 20:31:00,136.122,136.153,136.122,136.139,1151200000.0
2005-08-12 20:32:00,136.138,136.141,136.121,136.131,1147700004.0
2005-08-12 20:33:00,136.13,136.142,136.128,136.139,386899997.0
2005-08-12 20:34:00,136.132,136.148,136.128,136.132,345699996.0
2005-08-12 20:35:00,136.127,136.127,136.113,136.126,539400005.0
2005-08-12 20:36:00,136.12,136.132,136.115,136.121,597699999.0
2005-08-12 20:37:00,136.122,136.129,136.118,136.129,607500001.0
2005-08-12 20:38:00,136.138,136.144,136.129,136.14,766300005.0
2005-08-12 20:39:00,136.142,136.153,136.138,136.148,776099997.0
2005-08-12 20:40:00,136.142,136.142,136.123,136.13,982299995.0
2005-08-12 20:41:00,136.125,136.135,136.125,136.13,377100000.0
2005-08-12 20:42:00,136.132,136.14,136.125,136.138,315900003.0
2005-08-12 20:43:00,136.142,136.155,136.136,136.147,476799999.0
2005-08-12 20:44:00,136.146,136.156,136.13,136.148,625099998.0
2005-08-12 20:45:00,136.157,136.163,136.146,136.146,561999999.0
2005-08-12 20:46:00,136.148,136.153,136.135,136.142,699099998.0
2005-08-12 20:47:00,136.135,136.15,136.133,136.136,780099998.0
2005-08-12 20:48:00,136.144,136.155,136.138,136.145,503699995.0
2005-08-12 20:49:00,136.149,136.153,136.14,136.153,371099998.0
2005-08-12 20:50:00,136.155,136.167,136.15,136.155,1047700001.0
2005-08-12 20:51:00,136.154,136.16,136.149,136.153,426300002.0
2005-08-12 20:52:00,136.153,136.167,136.153,136.159,312699996.0
2005-08-12 20:53:00,136.16,136.165,136.152,136.165,780400001.0
2005-08-12 20:54:00,136.16,136.165,136.157,136.165,203600000.0
2005-08-12 20:55:00,136.159,136.159,136.139,136.15,1009599991.0
2005-08-12 20:56:00,136.147,136.166,136.129,136.129,825299996.0
2005-08-12 20:57:00,136.125,136.134,136.114,136.115,638299995.0
2005-08-12 20:58:00,136.113,136.12,136.089,136.089,1254700000.0
2005-08-12 20:59:00,136.078,136.097,136.04,136.045,1205100000.0
2005-08-12 21:00:00,136.048,136.079,136.046,136.06,987899998.0
2005-08-12 21:01:00,136.07,136.087,136.067,136.078,965499990.0
2005-08-12 21:02:00,136.061,136.079,136.057,136.057,522800002.0
2005-08-12 21:03:00,136.058,136.088,136.058,136.073,732599996.0
2005-08-12 21:04:00,136.072,136.081,136.057,136.077,565699994.0
2005-08-12 21:05:00,136.082,136.097,136.07,136.07,512600003.0
2005-08-12 21:06:00,136.074,136.1,136.066,136.077,576199999.0
2005-08-12 21:07:00,136.075,136.086,136.063,136.063,532400000.0
2005-08-12 21:08:00,136.064,136.09,136.059,136.059,415800000.0
2005-08-12 21:09:00,136.076,136.08,136.064,136.07,146100000.0
2005-08-12 21:10:00,136.075,136.094,136.075,136.083,285600001.0
2005-08-12 21:11:00,136.056,136.089,136.056,136.079,291399997.0
2005-08-12 21:12:00,136.082,136.095,136.076,136.082,487299995.0
2005-08-12 21:13:00,136.082,136.096,136.082,136.089,591499995.0
2005-08-12 21:14:00,136.075,136.099,136.075,136.075,643399996.0
2005-08-12 21:15:00,136.072,136.089,136.072,136.082,1112699996.0
2005-08-12 21:16:00,136.087,136.099,136.083,136.093,571300001.0
2005-08-12 21:17:00,136.092,136.098,136.086,136.088,814800000.0
2005-08-12 21:18:00,136.09,136.092,136.085,136.088,329800000.0
2005-08-12 21:19:00,136.085,136.098,136.085,136.09,559599999.0
2005-08-12 21:20:00,136.086,136.087,136.062,136.083,1148400000.0
2005-08-12 21:21:00,136.083,136.088,136.062,136.083,621799997.0
2005-08-12 21:22:00,136.082,136.09,136.05,136.055,875899995.0
2005-08-12 21:23:00,136.052,136.067,136.052,136.066,627800000.0
2005-08-12 21:24:00,136.062,136.072,136.053,136.066,566699999.0
2005-08-12 21:25:00,136.068,136.073,136.06,136.068,773799996.0
2005-08-12 21:26:00,136.067,136.067,136.052,136.06,312299997.0
2005-08-12 21:27:00,136.05,136.055,136.04,136.043,201900002.0
2005-08-12 21:28:00,136.036,136.054,136.036,136.043,75400002.0
2005-08-12 21:29:00,136.04,136.056,136.036,136.038,233100000.0
2005-08-12 21:30:00,136.035,136.061,136.033,136.039,346300004.0
2005-08-12 21:31:00,136.037,136.052,136.037,136.04,75300001.0
2005-08-12 21:32:00,136.044,136.061,136.042,136.057,648799996.0
2005-08-12 21:33:00,136.058,136.06,136.053,136.053,123300000.0
2005-08-12 21:34:00,136.05,136.059,136.043,136.043,239799998.0
2005-08-12 21:35:00,136.042,136.056,136.042,136.056,286399998.0
2005-08-12 21:36:00,136.063,136.078,136.06,136.066,182400001.0
2005-08-12 21:37:00,136.07,136.08,136.065,136.077,114399999.0
2005-08-12 21:38:00,136.076,136.076,136.055,136.055,77500000.0
2005-08-12 21:39:00,136.072,136.077,136.065,136.065,187599998.0
2005-08-12 21:40:00,136.067,136.099,136.067,136.093,221399999.0
2005-08-12 21:41:00,136.09,136.092,136.075,136.092,113699998.0
2005-08-12 21:42:00,136.091,136.131,136.078,136.115,328500003.0
2005-08-12 21:43:00,136.088,136.096,136.077,136.082,278100000.0
2005-08-12 21:44:00,136.081,136.091,136.078,136.079,687599998.0
2005-08-12 21:45:00,136.09,136.095,136.087,136.09,287099999.0
2005-08-12 21:46:00,136.088,136.093,136.079,136.079,573700004.0
2005-08-12 21:47:00,136.083,136.102,136.083,136.102,355100002.0
2005-08-12 21:48:00,136.1,136.107,136.097,136.098,155099999.0
2005-08-12 21:49:00,136.082,136.093,136.075,136.075,127299999.0
2005-08-12 21:50:00,136.08,136.085,136.073,136.082,94300001.0
2005-08-12 21:51:00,136.081,136.083,136.076,136.077,141899998.0
2005-08-12 21:52:00,136.055,136.065,136.055,136.065,114100000.0
2005-08-12 21:53:00,136.049,136.053,136.042,136.053,87099999.0
2005-08-12 21:54:00,136.061,136.074,136.061,136.07,58500000.0
2005-08-12 21:55:00,136.075,136.075,136.067,136.07,26400000.0
2005-08-12 21:56:00,136.07,136.07,136.05,136.05,39100001.0
2005-08-12 21:57:00,136.049,136.067,136.049,136.065,54399999.0
2005-08-12 21:58:00,136.066,136.066,136.052,136.057,99200002.0
2005-08-12 21:59:00,136.05,136.062,136.05,136.05,149499998.0
2005-08-12 22:00:00,136.053,136.063,136.048,136.048,185299999.0
2005-08-12 22:01:00,136.05,136.06,136.037,136.043,428799996.0
2005-08-12 22:02:00,136.051,136.075,136.051,136.06,349600000.0
2005-08-12 22:03:00,136.05,136.055,136.05,136.05,99999999.0
2005-08-12 22:04:00,136.058,136.065,136.05,136.05,216000003.0
2005-08-12 22:05:00,136.047,136.053,136.043,136.05,155199999.0
2005-08-12 22:06:00,136.048,136.048,136.04,136.04,23300000.0
2005-08-12 22:07:00,136.04,136.04,136.03,136.04,80500000.0
2005-08-12 22:08:00,136.043,136.045,136.035,136.045,122099999.0
2005-08-12 22:09:00,136.07,136.075,136.05,136.073,131599999.0
2005-08-12 22:10:00,136.04,136.047,136.035,136.047,227699997.0
2005-08-12 22:11:00,136.045,136.052,136.041,136.042,174600002.0
2005-08-12 22:12:00,136.037,136.052,136.037,136.04,219300003.0
2005-08-12 22:13:00,136.04,136.048,136.035,136.043,191299997.0
2005-08-12 22:14:00,136.042,136.053,136.04,136.04,140400003.0
2005-08-12 22:15:00,136.04,136.052,136.037,136.037,116100000.0
2005-08-12 22:16:00,136.042,136.052,136.042,136.046,193500001.0
2005-08-12 22:17:00,136.046,136.048,136.043,136.043,70900002.0
2005-08-12 22:18:00,136.038,136.038,136.03,136.03,122999999.0
2005-08-12 22:19:00,136.067,136.079,136.017,136.02,132800002.0
2005-08-12 22:20:00,136.03,136.03,136.025,136.028,166699998.0
2005-08-12 22:21:00,136.035,136.035,136.03,136.033,51600001.0
2005-08-12 22:22:00,136.033,136.035,136.027,136.03,263299995.0
2005-08-12 22:23:00,136.032,136.038,136.029,136.032,290000003.0
2005-08-12 22:24:00,136.03,136.037,136.028,136.03,56999999.0
2005-08-12 22:25:00,136.03,136.042,136.029,136.033,277199999.0
2005-08-12 22:26:00,136.034,136.035,136.028,136.034,126400002.0
2005-08-12 22:27:00,136.032,136.039,136.025,136.027,526300002.0
2005-08-12 22:28:00,136.025,136.027,136.02,136.025,218700000.0
2005-08-12 22:29:00,136.033,136.036,136.032,136.032,25700000.0
2005-08-12 22:30:00,136.03,136.03,136.03,136.03,111000002.0
2005-08-12 22:31:00,136.027,136.027,136.02,136.02,216099997.0
2005-08-12 22:32:00,136.061,136.093,136.048,136.088,99000000.0
2005-08-12 22:33:00,136.078,136.107,136.05,136.097,239900003.0
2005-08-12 22:34:00,136.055,136.092,136.036,136.083,225199999.0
2005-08-12 22:35:00,136.04,136.088,136.036,136.053,182199996.0
2005-08-12 22:36:00,136.06,136.096,136.048,136.073,487900004.0
2005-08-12 22:37:00,136.041,136.083,136.036,136.071,231400001.0
2005-08-12 22:38:00,136.04,136.08,136.04,136.08,271100000.0
2005-08-12 22:39:00,136.055,136.075,136.01,136.063,326100000.0
2005-08-12 22:40:00,136.032,136.076,136.015,136.062,418699999.0
2005-08-12 22:41:00,136.063,136.074,136.023,136.047,223799998.0
2005-08-12 22:42:00,136.052,136.069,136.003,136.053,292400000.0
2005-08-12 22:43:00,136.033,136.064,136.026,136.052,113299999.0
2005-08-12 22:44:00,136.046,136.077,136.041,136.077,282800000.0
2005-08-12 22:45:00,136.041,136.074,136.023,136.05,421500002.0
2005-08-12 22:46:00,136.032,136.065,136.032,136.065,29800000.0
2005-08-12 22:47:00,136.043,136.056,136.022,136.039,90700002.0
2005-08-12 22:48:00,136.0,136.05,135.994,136.04,308900000.0
2005-08-12 22:49:00,136.042,136.051,136.013,136.04,320800002.0
2005-08-12 22:50:00,136.02,136.044,135.998,136.035,262600004.0
2005-08-12 22:51:00,136.04,136.057,135.986,136.047,219299999.0
2005-08-12 22:52:00,136.022,136.052,135.978,136.045,132499999.0
2005-08-12 22:53:00,136.002,136.031,135.979,136.031,91400000.0
2005-08-12 22:54:00,135.98,136.035,135.978,136.035,154400001.0
2005-08-12 22:55:00,136.037,136.045,135.998,136.027,102099998.0
2005-08-12 22:56:00,135.999,136.035,135.982,136.03,146999999.0
2005-08-12 22:57:00,135.995,136.043,135.995,136.032,196200000.0
2005-08-12 22:58:00,136.04,136.05,136.005,136.026,165800001.0
2005-08-12 22:59:00,136.023,136.083,135.997,136.068,220400000.0
2005-08-14 23:00:00,136.079,136.336,136.079,136.331,112800000.0
2005-08-14 23:01:00,136.337,136.338,136.322,136.326,79999999.0
2005-08-14 23:02:00,136.316,136.337,136.316,136.337,160399996.0
2005-08-14 23:03:00,136.343,136.352,136.342,136.342,22400000.0
2005-08-14 23:04:00,136.377,136.384,136.361,136.383,70599999.0
2005-08-14 23:05:00,136.385,136.396,136.368,136.368,137500001.0
2005-08-14 23:06:00,136.365,136.371,136.34,136.343,110399999.0
2005-08-14 23:07:00,136.338,136.395,136.325,136.395,104700004.0
2005-08-14 23:08:00,136.33,136.374,136.33,136.339,217599996.0
2005-08-14 23:09:00,136.338,136.372,136.323,136.358,86400000.0
2005-08-14 23:10:00,136.325,136.372,136.31,136.354,94400000.0
2005-08-14 23:11:00,136.345,136.366,136.324,136.362,50800000.0
2005-08-14 23:12:00,136.365,136.37,136.342,136.36,109800002.0
2005-08-14 23:13:00,136.355,136.365,136.331,136.353,79100000.0
2005-08-14 23:14:00,136.338,136.365,136.316,136.365,127000001.0
2005-08-14 23:15:00,136.382,136.389,136.336,136.381,68900000.0
2005-08-14 23:16:00,136.377,136.377,136.326,136.355,86900000.0
2005-08-14 23:17:00,136.363,136.363,136.305,136.338,137099996.0
2005-08-14 23:18:00,136.34,136.37,136.324,136.361,41900000.0
2005-08-14 23:19:00,136.367,136.374,136.342,136.353,129299998.0
2005-08-14 23:20:00,136.363,136.363,136.354,136.361,30400000.0
2005-08-14 23:21:00,136.359,136.359,136.306,136.306,40800000.0
2005-08-14 23:22:00,136.322,136.348,136.296,136.308,218699998.0
2005-08-14 23:23:00,136.345,136.345,136.319,136.342,87599999.0
2005-08-14 23:24:00,136.337,136.356,136.337,136.355,101499999.0
2005-08-14 23:25:00,136.335,136.359,136.322,136.343,164299997.0
2005-08-14 23:26:00,136.357,136.359,136.32,136.334,206599999.0
2005-08-14 23:27:00,136.353,136.377,136.329,136.35,108099999.0
2005-08-14 23:28:00,136.352,136.367,136.31,136.355,154800001.0
2005-08-14 23:29:00,136.347,136.382,136.34,136.374,135200002.0
2005-08-14 23:30:00,136.382,136.384,136.314,136.323,122700000.0
2005-08-14 23:31:00,136.332,136.358,136.332,136.338,26200000.0
2005-08-14 23:32:00,136.343,136.378,136.324,136.378,191300001.0
2005-08-14 23:33:00,136.374,136.374,136.355,136.364,47200000.0
2005-08-14 23:34:00,136.379,136.396,136.357,136.386,101900000.0
2005-08-14 23:35:00,136.397,136.397,136.337,136.357,110300000.0
2005-08-14 23:36:00,136.345,136.383,136.335,136.371,184699998.0
2005-08-14 23:37:00,136.372,136.372,136.337,136.337,70400000.0
2005-08-14 23:38:00,136.318,136.376,136.318,136.347,108200001.0
2005-08-14 23:39:00,136.346,136.364,136.335,136.357,200099999.0
2005-08-14 23:40:00,136.354,136.381,136.349,136.349,79899999.0
2005-08-14 23:41:00,136.332,136.377,136.332,136.368,173099997.0
2005-08-14 23:42:00,136.33,136.357,136.323,136.323,96399999.0
2005-08-14 23:43:00,136.343,136.365,136.329,136.365,49900000.0
2005-08-14 23:44:00,136.358,136.371,136.343,136.358,113200001.0
2005-08-14 23:45:00,136.343,136.355,136.317,136.34,73699999.0
2005-08-14 23:46:00,136.34,136.353,136.32,136.337,63700000.0
2005-08-14 23:47:00,136.337,136.355,136.324,136.331,45400000.0
2005-08-14 23:48:00,136.313,136.336,136.301,136.336,89199999.0
2005-08-14 23:49:00,136.32,136.345,136.307,136.313,154199997.0
2005-08-14 23:50:00,136.317,136.326,136.317,136.324,119400002.0
2005-08-14 23:51:00,136.332,136.344,136.3,136.3,47099999.0
2005-08-14 23:52:00,136.303,136.34,136.301,136.327,129699998.0
2005-08-14 23:53:00,136.338,136.355,136.303,136.306,105599999.0
2005-08-14 23:54:00,136.315,136.315,136.264,136.264,100699999.0
2005-08-14 23:55:00,136.267,136.323,136.267,136.306,158000001.0
2005-08-14 23:56:00,136.302,136.302,136.249,136.252,142100000.0
2005-08-14 23:57:00,136.265,136.279,136.265,136.279,45600000.0
2005-08-14 23:58:00,136.258,136.271,136.258,136.26,154200002.0
2005-08-14 23:59:00,136.277,136.282,136.246,136.26,115399999.0
2005-08-15 00:00:00,136.267,136.29,136.243,136.25,145200000.0
2005-08-15 00:01:00,136.327,136.327,136.262,136.262,104800001.0
2005-08-15 00:02:00,136.243,136.245,136.23,136.245,81799998.0
2005-08-15 00:03:00,136.273,136.293,136.255,136.27,155099999.0
2005-08-15 00:04:00,136.247,136.247,136.232,136.234,62300000.0
2005-08-15 00:05:00,136.234,136.252,136.234,136.252,84300002.0
2005-08-15 00:06:00,136.245,136.245,136.24,136.24,39900000.0
2005-08-15 00:07:00,136.28,136.28,136.264,136.267,54799999.0
2005-08-15 00:08:00,136.271,136.286,136.261,136.271,128199997.0
2005-08-15 00:09:00,136.236,136.239,136.227,136.232,93900002.0
2005-08-15 00:10:00,136.225,136.233,136.219,136.233,55200001.0
2005-08-15 00:11:00,136.222,136.222,136.215,136.215,40700001.0
2005-08-15 00:12:00,136.218,136.222,136.211,136.222,20300000.0
2005-08-15 00:13:00,136.217,136.22,136.215,136.217,63599999.0
2005-08-15 00:14:00,136.227,136.261,136.227,136.243,71599999.0
2005-08-15 00:15:00,136.217,136.223,136.212,136.214,150400000.0
2005-08-15 00:16:00,136.218,136.225,136.21,136.22,164199997.0
2005-08-15 00:17:00,136.22,136.225,136.22,136.225,86900001.0
2005-08-15 00:18:00,136.22,136.225,136.218,136.218,49500000.0
2005-08-15 00:19:00,136.216,136.217,136.206,136.206,61000000.0
2005-08-15 00:20:00,136.202,136.209,136.199,136.208,92299999.0
2005-08-15 00:21:00,136.209,136.219,136.209,136.21,77099999.0
2005-08-15 00:22:00,136.213,136.222,136.213,136.219,89399999.0
2005-08-15 00:23:00,136.228,136.228,136.226,136.227,46400000.0
2005-08-15 00:24:00,136.233,136.233,136.215,136.215,109199999.0
2005-08-15 00:25:00,136.227,136.231,136.222,136.227,28400000.0
2005-08-15 00:26:00,136.22,136.225,136.22,136.223,35100000.0
2005-08-15 00:27:00,136.22,136.22,136.22,136.22,38299999.0
2005-08-15 00:28:00,136.243,136.263,136.224,136.224,102000002.0
2005-08-15 00:29:00,136.225,136.225,136.215,136.22,64300000.0
2005-08-15 00:30:00,136.22,136.222,136.21,136.211,195299996.0
2005-08-15 00:31:00,136.203,136.216,136.199,136.21,102300001.0
2005-08-15 00:32:00,136.217,136.217,136.203,136.21,82700000.0
2005-08-15 00:33:00,136.214,136.216,136.212,136.212,97200000.0
2005-08-15 00:34:00,136.216,136.216,136.204,136.205,73899999.0
2005-08-15 00:35:00,136.205,136.215,136.2,136.215,37200000.0
2005-08-15 00:36:00,136.234,136.257,136.217,136.25,103099999.0
2005-08-15 00:37:00,136.205,136.216,136.205,136.216,85400002.0
2005-08-15 00:38:00,136.206,136.206,136.183,136.183,87600000.0
2005-08-15 00:39:00,136.187,136.197,136.187,136.197,85900000.0
2005-08-15 00:40:00,136.183,136.183,136.147,136.147,41600000.0
2005-08-15 00:41:00,136.149,136.152,136.144,136.147,26900000.0
2005-08-15 00:42:00,136.133,136.14,136.124,136.138,74199999.0
2005-08-15 00:43:00,136.15,136.16,136.148,136.156,110400001.0
2005-08-15 00:44:00,136.156,136.156,136.14,136.154,104700000.0
2005-08-15 00:45:00,136.165,136.165,136.152,136.152,40000000.0
2005-08-15 00:46:00,136.15,136.15,136.145,136.145,102500000.0
2005-08-15 00:47:00,136.157,136.169,136.155,136.164,55999999.0
2005-08-15 00:48:00,136.174,136.183,136.168,136.183,128400001.0
2005-08-15 00:49:00,136.175,136.175,136.163,136.171,76300000.0
2005-08-15 00:50:00,136.163,136.175,136.163,136.17,39599999.0
2005-08-15 00:51:00,136.175,136.175,136.163,136.17,96800000.0
2005-08-15 00:52:00,136.17,136.181,136.166,136.176,68700000.0
2005-08-15 00:53:00,136.175,136.178,136.175,136.178,33800000.0
2005-08-15 00:54:00,136.178,136.181,136.167,136.178,85300001.0
2005-08-15 00:55:00,136.177,136.188,136.173,136.178,226100001.0
2005-08-15 00:56:00,136.188,136.188,136.177,136.178,142299998.0
2005-08-15 00:57:00,136.177,136.181,136.168,136.169,78300000.0
2005-08-15 00:58:00,136.17,136.171,136.154,136.154,103099999.0
2005-08-15 00:59:00,136.148,136.148,136.133,136.135,102499999.0
2005-08-15 01:00:00,136.133,136.138,136.12,136.13,67999999.0
2005-08-15 01:01:00,136.13,136.132,136.123,136.13,116400000.0
2005-08-15 01:02:00,136.145,136.164,136.145,136.157,92800000.0
2005-08-15 01:03:00,136.151,136.167,136.151,136.16,85900000.0
2005-08-15 01:04:00,136.15,136.161,136.149,136.158,141800004.0
2005-08-15 01:05:00,136.161,136.215,136.161,136.208,52899999.0
2005-08-15 01:06:00,136.16,136.16,136.157,136.157,5900000.0
2005-08-15 01:07:00,136.161,136.169,136.159,136.169,83200001.0
2005-08-15 01:08:00,136.164,136.168,136.164,136.167,47100000.0
2005-08-15 01:09:00,136.172,136.175,136.167,136.169,73600000.0
2005-08-15 01:10:00,136.157,136.16,136.145,136.152,197700000.0
2005-08-15 01:11:00,136.148,136.167,136.141,136.141,44100000.0
2005-08-15 01:12:00,136.138,136.147,136.135,136.143,155500001.0
2005-08-15 01:13:00,136.142,136.147,136.141,136.142,91700001.0
2005-08-15 01:14:00,136.14,136.145,136.132,136.132,60299998.0
2005-08-15 01:15:00,136.145,136.145,136.137,136.138,121799997.0
2005-08-15 01:16:00,136.142,136.142,136.125,136.142,187399999.0
2005-08-15 01:17:00,136.14,136.171,136.14,136.171,205900005.0
2005-08-15 01:18:00,136.175,136.175,136.163,136.163,117900000.0
2005-08-15 01:19:00,136.162,136.17,136.159,136.159,119099999.0
2005-08-15 01:20:00,136.162,136.18,136.162,136.18,31300000.0
2005-08-15 01:21:00,136.176,136.198,136.176,136.177,39000000.0
2005-08-15 01:22:00,136.174,136.188,136.174,136.188,119900003.0
2005-08-15 01:23:00,136.192,136.199,136.182,136.189,90700000.0
2005-08-15 01:24:00,136.184,136.186,136.172,136.18,72300000.0
2005-08-15 01:25:00,136.184,136.184,136.184,136.184,38300000.0
2005-08-15 01:26:00,136.185,136.197,136.179,136.197,115000001.0
2005-08-15 01:27:00,136.208,136.208,136.203,136.203,60100000.0
2005-08-15 01:28:00,136.2,136.205,136.195,136.204,66800002.0
2005-08-15 01:29:00,136.198,136.203,136.195,136.195,98299998.0
2005-08-15 01:30:00,136.19,136.202,136.186,136.195,81100000.0
2005-08-15 01:31:00,136.19,136.195,136.188,136.195,124299999.0
2005-08-15 01:32:00,136.207,136.211,136.171,136.193,124599997.0
2005-08-15 01:33:00,136.188,136.188,136.177,136.181,150499997.0
2005-08-15 01:34:00,136.194,136.207,136.193,136.206,86199999.0
2005-08-15 01:35:00,136.203,136.203,136.19,136.197,61600000.0
2005-08-15 01:36:00,136.192,136.196,136.185,136.195,126000000.0
2005-08-15 01:37:00,136.216,136.225,136.198,136.219,95500002.0
2005-08-15 01:38:00,136.189,136.192,136.181,136.181,75200001.0
2005-08-15 01:39:00,136.182,136.182,136.165,136.171,47400000.0
2005-08-15 01:40:00,136.177,136.177,136.167,136.172,121899999.0
2005-08-15 01:41:00,136.17,136.175,136.162,136.162,35400000.0
2005-08-15 01:42:00,136.165,136.165,136.155,136.16,215499999.0
2005-08-15 01:43:00,136.152,136.165,136.152,136.16,119900001.0
2005-08-15 01:44:00,136.158,136.158,136.147,136.15,122799999.0
2005-08-15 01:45:00,136.16,136.165,136.16,136.165,97800000.0
2005-08-15 01:46:00,136.159,136.159,136.154,136.157,82600001.0
2005-08-15 01:47:00,136.146,136.146,136.13,136.13,89600001.0
2005-08-15 01:48:00,136.123,136.139,136.123,136.139,145399999.0
2005-08-15 01:49:00,136.147,136.159,136.146,136.15,36000000.0
2005-08-15 01:50:00,136.14,136.18,136.14,136.18,115900000.0
2005-08-15 01:51:00,136.191,136.217,136.191,136.217,139900000.0
2005-08-15 01:52:00,136.197,136.206,136.195,136.201,99100000.0
2005-08-15 01:53:00,136.197,136.199,136.187,136.192,178800002.0
2005-08-15 01:54:00,136.2,136.206,136.192,136.192,82599999.0
2005-08-15 01:55:00,136.207,136.214,136.195,136.214,76299999.0
2005-08-15 01:56:00,136.208,136.216,136.202,136.216,163699999.0
2005-08-15 01:57:00,136.216,136.216,136.214,136.214,6800000.0
2005-08-15 01:58:00,136.226,136.234,136.226,136.234,8800000.0
2005-08-15 01:59:00,136.243,136.243,136.221,136.23,83099998.0
2005-08-15 02:00:00,136.237,136.253,136.236,136.25,81900001.0
2005-08-15 02:01:00,136.263,136.281,136.256,136.269,129999996.0
2005-08-15 02:02:00,136.275,136.289,136.275,136.281,126200002.0
2005-08-15 02:03:00,136.279,136.279,136.269,136.269,14400000.0
2005-08-15 02:04:00,136.26,136.26,136.234,136.239,85800001.0
2005-08-15 02:05:00,136.23,136.254,136.23,136.235,40500000.0
2005-08-15 02:06:00,136.236,136.251,136.233,136.251,64000000.0
2005-08-15 02:07:00,136.238,136.248,136.231,136.234,75300000.0
2005-08-15 02:08:00,136.244,136.244,136.227,136.228,98900001.0
2005-08-15 02:09:00,136.237,136.239,136.235,136.239,33800000.0
2005-08-15 02:10:00,136.236,136.238,136.227,136.237,104200002.0
2005-08-15 02:11:00,136.242,136.261,136.242,136.261,72499999.0
2005-08-15 02:12:00,136.257,136.257,136.249,136.25,68999999.0
2005-08-15 02:13:00,136.255,136.261,136.253,136.253,70499999.0
2005-08-15 02:14:00,136.249,136.278,136.249,136.272,193999998.0
2005-08-15 02:15:00,136.278,136.278,136.26,136.26,79700000.0
2005-08-15 02:16:00,136.273,136.28,136.263,136.269,59800000.0
2005-08-15 02:17:00,136.275,136.275,136.268,136.27,52699999.0
2005-08-15 02:18:00,136.265,136.272,136.255,136.272,126400000.0
2005-08-15 02:19:00,136.265,136.265,136.256,136.26,89200001.0
2005-08-15 02:20:00,136.26,136.26,136.239,136.24,68000000.0
2005-08-15 02:21:00,136.247,136.255,136.244,136.244,79099999.0
2005-08-15 02:22:00,136.247,136.255,136.243,136.25,146900002.0
2005-08-15 02:23:00,136.248,136.248,136.233,136.233,92300000.0
2005-08-15 02:24:00,136.24,136.252,136.237,136.252,101900001.0
2005-08-15 02:25:00,136.246,136.255,136.246,136.252,75900001.0
2005-08-15 02:26:00,136.249,136.249,136.242,136.244,167900001.0
2005-08-15 02:27:00,136.242,136.251,136.242,136.245,88899998.0
2005-08-15 02:28:00,136.242,136.255,136.242,136.252,61599999.0
2005-08-15 02:29:00,136.272,136.293,136.246,136.292,141800000.0
2005-08-15 02:30:00,136.248,136.25,136.245,136.25,90500000.0
2005-08-15 02:31:00,136.252,136.252,136.227,136.233,37000000.0
2005-08-15 02:32:00,136.242,136.248,136.233,136.237,131599999.0
2005-08-15 02:33:00,136.239,136.248,136.233,136.238,93600000.0
2005-08-15 02:34:00,136.24,136.248,136.238,136.248,89500002.0
2005-08-15 02:35:00,136.244,136.244,136.231,136.236,162100003.0
2005-08-15 02:36:00,136.232,136.232,136.201,136.208,87400000.0
2005-08-15 02:37:00,136.203,136.206,136.195,136.195,76799998.0
2005-08-15 02:38:00,136.197,136.199,136.172,136.191,121100000.0
2005-08-15 02:39:00,136.181,136.19,136.157,136.157,75800000.0
2005-08-15 02:40:00,136.163,136.165,136.153,136.16,133400003.0
2005-08-15 02:41:00,136.159,136.162,136.148,136.162,59400000.0
2005-08-15 02:42:00,136.154,136.168,136.154,136.16,67699999.0
2005-08-15 02:43:00,136.148,136.153,136.141,136.153,69499999.0
2005-08-15 02:44:00,136.165,136.183,136.165,136.167,112500002.0
2005-08-15 02:45:00,136.17,136.179,136.164,136.176,123100000.0
2005-08-15 02:46:00,136.183,136.185,136.169,136.185,110000001.0
2005-08-15 02:47:00,136.182,136.192,136.172,136.178,71200001.0
2005-08-15 02:48:00,136.184,136.196,136.184,136.191,62300000.0
2005-08-15 02:49:00,136.19,136.192,136.176,136.192,132800002.0
2005-08-15 02:50:00,136.195,136.195,136.19,136.19,55899999.0
2005-08-15 02:51:00,136.189,136.202,136.189,136.194,105999998.0
2005-08-15 02:52:00,136.19,136.19,136.176,136.186,88699998.0
2005-08-15 02:53:00,136.175,136.195,136.169,136.195,82400001.0
2005-08-15 02:54:00,136.195,136.195,136.186,136.194,40300000.0
2005-08-15 02:55:00,136.189,136.189,136.165,136.178,74800000.0
2005-08-15 02:56:00,136.174,136.174,136.14,136.14,157499998.0
2005-08-15 02:57:00,136.129,136.139,136.129,136.132,112699999.0
2005-08-15 02:58:00,136.122,136.122,136.113,136.113,45300000.0
2005-08-15 02:59:00,136.118,136.125,136.113,136.115,136600002.0
2005-08-15 03:00:00,136.121,136.121,136.109,136.109,71899999.0
2005-08-15 03:01:00,136.104,136.113,136.102,136.113,93600000.0
2005-08-15 03:02:00,136.111,136.121,136.107,136.111,103100002.0
2005-08-15 03:03:00,136.105,136.105,136.087,136.09,76600000.0
2005-08-15 03:04:00,136.081,136.092,136.073,136.073,68700001.0
2005-08-15 03:05:00,136.084,136.097,136.081,136.097,168200001.0
2005-08-15 03:06:00,136.105,136.123,136.105,136.122,43600000.0
2005-08-15 03:07:00,136.128,136.13,136.107,136.113,96899997.0
2005-08-15 03:08:00,136.105,136.11,136.105,136.11,8200000.0
2005-08-15 03:09:00,136.109,136.116,136.109,136.116,8800000.0
2005-08-15 03:10:00,136.12,136.12,136.113,136.113,32000000.0
2005-08-15 03:11:00,136.12,136.12,136.113,136.117,107499999.0
2005-08-15 03:12:00,136.107,136.109,136.096,136.096,82400000.0
2005-08-15 03:13:00,136.1,136.1,136.098,136.098,59099998.0
2005-08-15 03:14:00,136.098,136.11,136.093,136.098,49600000.0
2005-08-15 03:15:00,136.098,136.1,136.087,136.096,52200000.0
2005-08-15 03:16:00,136.097,136.1,136.083,136.092,79999999.0
2005-08-15 03:17:00,136.098,136.1,136.08,136.095,177500001.0
2005-08-15 03:18:00,136.084,136.093,136.083,136.093,137699999.0
2005-08-15 03:19:00,136.092,136.107,136.092,136.098,90100001.0
2005-08-15 03:20:00,136.101,136.125,136.101,136.115,90100000.0
2005-08-15 03:21:00,136.13,136.14,136.127,136.135,93199999.0
2005-08-15 03:22:00,136.132,136.134,136.112,136.127,122100002.0
2005-08-15 03:23:00,136.128,136.128,136.115,136.115,112899999.0
2005-08-15 03:24:00,136.124,136.147,136.099,136.1,117700000.0
2005-08-15 03:25:00,136.118,136.119,136.11,136.111,75199999.0
2005-08-15 03:26:00,136.117,136.126,136.117,136.121,84800000.0
2005-08-15 03:27:00,136.132,136.144,136.132,136.144,30900000.0
2005-08-15 03:28:00,136.144,136.146,136.144,136.146,13900000.0
2005-08-15 03:29:00,136.149,136.149,136.142,136.142,93900000.0
2005-08-15 03:30:00,136.135,136.143,136.131,136.138,68500002.0
2005-08-15 03:31:00,136.13,136.13,136.125,136.13,23000000.0
2005-08-15 03:32:00,136.133,136.141,136.131,136.133,67400001.0
2005-08-15 03:33:00,136.13,136.138,136.122,136.122,91900001.0
2005-08-15 03:34:00,136.127,136.135,136.127,136.13,78300000.0
2005-08-15 03:35:00,136.132,136.138,136.124,136.124,124800000.0
2005-08-15 03:36:00,136.138,136.143,136.128,136.143,89599999.0
2005-08-15 03:37:00,136.136,136.139,136.136,136.139,4800000.0
2005-08-15 03:38:00,136.128,136.135,136.123,136.125,48800000.0
2005-08-15 03:39:00,136.128,136.128,136.124,136.128,49599999.0
2005-08-15 03:40:00,136.119,136.128,136.117,136.126,154200000.0
2005-08-15 03:41:00,136.118,136.118,136.113,136.118,126300002.0
2005-08-15 03:42:00,136.119,136.128,136.109,136.114,128000001.0
2005-08-15 03:43:00,136.107,136.127,136.107,136.118,90300001.0
2005-08-15 03:44:00,136.104,136.104,136.086,136.091,75499999.0
2005-08-15 03:45:00,136.115,136.126,136.111,136.119,99400001.0
2005-08-15 03:46:00,136.115,136.115,136.095,136.095,48600001.0
2005-08-15 03:47:00,136.085,136.095,136.085,136.095,67600002.0
2005-08-15 03:48:00,136.095,136.104,136.089,136.092,114700000.0
2005-08-15 03:49:00,136.088,136.095,136.087,136.095,66100000.0
2005-08-15 03:50:00,136.089,136.092,136.084,136.089,105099999.0
2005-08-15 03:51:00,136.102,136.103,136.102,136.103,18700000.0
2005-08-15 03:52:00,136.114,136.116,136.114,136.116,9900000.0
2005-08-15 03:53:00,136.12,136.125,136.111,136.113,114800000.0
2005-08-15 03:54:00,136.11,136.121,136.107,136.112,150600000.0
2005-08-15 03:55:00,136.106,136.114,136.106,136.114,12000000.0
2005-08-15 03:56:00,136.113,136.117,136.113,136.113,10400000.0
2005-08-15 03:57:00,136.119,136.142,136.119,136.142,103499998.0
2005-08-15 03:58:00,136.135,136.135,136.11,136.116,79099999.0
2005-08-15 03:59:00,136.12,136.138,136.12,136.138,34700000.0
2005-08-15 04:00:00,136.14,136.145,136.133,136.133,68000000.0
2005-08-15 04:01:00,136.129,136.137,136.126,136.137,67099999.0
2005-08-15 04:02:00,136.138,136.144,136.133,136.135,120699999.0
2005-08-15 04:03:00,136.149,136.149,136.139,136.139,30400000.0
2005-08-15 04:04:00,136.135,136.135,136.12,136.12,23500000.0
2005-08-15 04:05:00,136.137,136.151,136.137,136.151,8000000.0
2005-08-15 04:06:00,136.152,136.158,136.143,136.157,90700000.0
2005-08-15 04:07:00,136.158,136.158,136.138,136.148,90100001.0
2005-08-15 04:08:00,136.152,136.152,136.139,136.147,98600002.0
2005-08-15 04:09:00,136.145,136.157,136.145,136.15,115500000.0
2005-08-15 04:10:00,136.15,136.15,136.145,136.15,59200000.0
2005-08-15 04:11:00,136.145,136.15,136.145,136.15,28000000.0
2005-08-15 04:12:00,136.148,136.161,136.148,136.153,39400000.0
2005-08-15 04:13:00,136.157,136.157,136.151,136.151,71899998.0
2005-08-15 04:14:00,136.155,136.155,136.142,136.142,65499999.0
2005-08-15 04:15:00,136.127,136.127,136.122,136.123,71100000.0
2005-08-15 04:16:00,136.121,136.122,136.111,136.111,104400001.0
2005-08-15 04:17:00,136.122,136.13,136.113,136.113,67100002.0
2005-08-15 04:18:00,136.105,136.109,136.102,136.102,60499999.0
2005-08-15 04:19:00,136.102,136.105,136.097,136.1,132000001.0
2005-08-15 04:20:00,136.107,136.109,136.096,136.096,96400001.0
2005-08-15 04:21:00,136.1,136.105,136.095,136.1,79300001.0
2005-08-15 04:22:00,136.099,136.108,136.089,136.092,71600000.0
2005-08-15 04:23:00,136.09,136.097,136.089,136.097,122700003.0
2005-08-15 04:24:00,136.083,136.098,136.083,136.086,100100000.0
2005-08-15 04:25:00,136.083,136.095,136.083,136.09,61600001.0
2005-08-15 04:26:00,136.085,136.085,136.073,136.079,58699999.0
2005-08-15 04:27:00,136.079,136.079,136.062,136.073,37600000.0
2005-08-15 04:28:00,136.069,136.079,136.06,136.063,165599996.0
2005-08-15 04:29:00,136.063,136.09,136.063,136.078,162700000.0
2005-08-15 04:30:00,136.09,136.09,136.07,136.07,80999999.0
2005-08-15 04:31:00,136.062,136.073,136.059,136.07,72400000.0
2005-08-15 04:32:00,136.072,136.072,136.058,136.072,106900002.0
2005-08-15 04:33:00,136.078,136.087,136.071,136.078,53100000.0
2005-08-15 04:34:00,136.085,136.085,136.08,136.08,48699998.0
2005-08-15 04:35:00,136.071,136.074,136.071,136.074,16300000.0
2005-08-15 04:36:00,136.07,136.07,136.067,136.067,71600000.0
2005-08-15 04:37:00,136.075,136.09,136.075,136.087,44000001.0
2005-08-15 04:38:00,136.09,136.09,136.07,136.07,26400000.0
2005-08-15 04:39:00,136.076,136.082,136.068,136.068,51900000.0
2005-08-15 04:40:00,136.075,136.075,136.07,136.075,105200002.0
2005-08-15 04:41:00,136.075,136.075,136.065,136.075,153200000.0
2005-08-15 04:42:00,136.06,136.069,136.06,136.064,76999999.0
2005-08-15 04:43:00,136.067,136.067,136.059,136.059,27700001.0
2005-08-15 04:44:00,136.069,136.08,136.068,136.08,109699999.0
2005-08-15 04:45:00,136.069,136.07,136.061,136.064,156199999.0
2005-08-15 04:46:00,136.067,136.067,136.067,136.067,37500001.0
2005-08-15 04:47:00,136.075,136.075,136.065,136.075,79299999.0
2005-08-15 04:48:00,136.068,136.07,136.061,136.063,78299999.0
2005-08-15 04:49:00,136.069,136.069,136.06,136.061,131299999.0
2005-08-15 04:50:00,136.054,136.069,136.046,136.046,61700000.0
2005-08-15 04:51:00,136.054,136.055,136.038,136.055,185000001.0
2005-08-15 04:52:00,136.049,136.056,136.049,136.056,14400000.0
2005-08-15 04:53:00,136.092,136.095,136.061,136.072,46800000.0
2005-08-15 04:54:00,136.055,136.055,136.04,136.052,80700000.0
2005-08-15 04:55:00,136.057,136.058,136.049,136.049,95899999.0
2005-08-15 04:56:00,136.048,136.049,136.034,136.035,113100000.0
2005-08-15 04:57:00,136.038,136.067,136.031,136.061,55600000.0
2005-08-15 04:58:00,136.063,136.068,136.062,136.062,71999999.0
2005-08-15 04:59:00,136.058,136.07,136.058,136.06,59700000.0
2005-08-15 05:00:00,136.063,136.072,136.059,136.066,77700000.0
2005-08-15 05:01:00,136.066,136.077,136.063,136.071,93400000.0
2005-08-15 05:02:00,136.068,136.074,136.058,136.074,87000000.0
2005-08-15 05:03:00,136.088,136.096,136.081,136.087,42400000.0
2005-08-15 05:04:00,136.084,136.087,136.081,136.083,133999998.0
2005-08-15 05:05:00,136.075,136.078,136.075,136.078,54699998.0
2005-08-15 05:06:00,136.071,136.084,136.071,136.079,107600000.0
2005-08-15 05:07:00,136.075,136.08,136.075,136.075,68700000.0
2005-08-15 05:08:00,136.075,136.085,136.075,136.08,22400000.0
2005-08-15 05:09:00,136.087,136.087,136.08,136.081,81499999.0
2005-08-15 05:10:00,136.059,136.064,136.056,136.061,154500004.0
2005-08-15 05:11:00,136.067,136.073,136.056,136.073,51799999.0
2005-08-15 05:12:00,136.07,136.07,136.07,136.07,9600000.0
2005-08-15 05:13:00,136.075,136.075,136.065,136.065,17100000.0
2005-08-15 05:14:00,136.075,136.075,136.065,136.07,76499997.0
2005-08-15 05:15:00,136.075,136.075,136.07,136.07,54799999.0
2005-08-15 05:16:00,136.07,136.075,136.065,136.075,49200000.0
2005-08-15 05:17:00,136.06,136.061,136.048,136.048,54400000.0
2005-08-15 05:18:00,136.059,136.066,136.059,136.066,62800000.0
2005-08-15 05:19:00,136.06,136.071,136.06,136.067,121399997.0
2005-08-15 05:20:00,136.06,136.06,136.047,136.057,115100003.0
2005-08-15 05:21:00,136.054,136.055,136.032,136.055,74700000.0
2005-08-15 05:22:00,136.05,136.055,136.048,136.052,79600001.0
2005-08-15 05:23:00,136.042,136.055,136.042,136.055,35300000.0
2005-08-15 05:24:00,136.088,136.088,136.058,136.066,64200001.0
2005-08-15 05:25:00,136.048,136.048,136.045,136.045,40000001.0
2005-08-15 05:26:00,136.048,136.057,136.044,136.057,47100000.0
2005-08-15 05:27:00,136.06,136.06,136.055,136.055,27200000.0
2005-08-15 05:28:00,136.064,136.071,136.064,136.071,19200000.0
2005-08-15 05:29:00,136.073,136.073,136.058,136.067,91699999.0
2005-08-15 05:30:00,136.066,136.07,136.066,136.07,8000000.0
2005-08-15 05:31:00,136.069,136.074,136.069,136.074,53500000.0
2005-08-15 05:32:00,136.071,136.075,136.058,136.065,103799999.0
2005-08-15 05:33:00,136.07,136.07,136.057,136.07,67200001.0
2005-08-15 05:34:00,136.063,136.064,136.063,136.064,40000000.0
2005-08-15 05:35:00,136.053,136.084,136.05,136.083,90000001.0
2005-08-15 05:36:00,136.06,136.067,136.048,136.057,105999997.0
2005-08-15 05:37:00,136.055,136.069,136.055,136.063,89399998.0
2005-08-15 05:38:00,136.09,136.094,136.056,136.073,159200000.0
2005-08-15 05:39:00,136.06,136.06,136.06,136.06,20799999.0
2005-08-15 05:40:00,136.065,136.076,136.061,136.067,97600001.0
2005-08-15 05:41:00,136.061,136.067,136.061,136.064,42400000.0
2005-08-15 05:42:00,136.062,136.069,136.057,136.064,63099999.0
2005-08-15 05:43:00,136.075,136.075,136.065,136.065,39499999.0
2005-08-15 05:44:00,136.065,136.075,136.065,136.07,119799999.0
2005-08-15 05:45:00,136.07,136.078,136.065,136.078,106800000.0
2005-08-15 05:46:00,136.068,136.075,136.058,136.058,99800000.0
2005-08-15 05:47:00,136.057,136.066,136.048,136.048,95499999.0
2005-08-15 05:48:00,136.047,136.047,136.027,136.027,90300003.0
2005-08-15 05:49:00,136.03,136.046,136.03,136.032,126299998.0
2005-08-15 05:50:00,136.025,136.025,136.015,136.015,20000000.0
2005-08-15 05:51:00,136.016,136.016,136.0,136.011,36600000.0
2005-08-15 05:52:00,136.005,136.027,136.005,136.018,70900000.0
2005-08-15 05:53:00,136.02,136.025,136.015,136.017,98299999.0
2005-08-15 05:54:00,136.02,136.02,136.02,136.02,53599999.0
2005-08-15 05:55:00,136.02,136.025,136.015,136.02,104799999.0
2005-08-15 05:56:00,136.017,136.017,136.006,136.012,87100002.0
2005-08-15 05:57:00,136.023,136.023,136.012,136.012,14000000.0
2005-08-15 05:58:00,136.013,136.015,136.004,136.01,56500000.0
2005-08-15 05:59:00,136.031,136.035,136.012,136.029,107700000.0
2005-08-15 06:00:00,136.024,136.028,136.011,136.028,115800001.0
2005-08-15 06:01:00,136.023,136.027,136.018,136.018,89400000.0
2005-08-15 06:02:00,136.018,136.018,136.013,136.013,62900002.0
2005-08-15 06:03:00,136.01,136.013,136.005,136.005,97300001.0
2005-08-15 06:04:00,136.004,136.016,136.004,136.01,83900000.0
2005-08-15 06:05:00,136.022,136.036,136.022,136.036,100199999.0
2005-08-15 06:06:00,136.028,136.033,136.019,136.023,83900000.0
2005-08-15 06:07:00,136.013,136.025,136.01,136.018,114300000.0
2005-08-15 06:08:00,136.033,136.038,136.022,136.031,82600000.0
2005-08-15 06:09:00,136.025,136.035,136.025,136.027,32600000.0
2005-08-15 06:10:00,136.025,136.026,136.012,136.022,97500002.0
2005-08-15 06:11:00,136.031,136.038,136.031,136.031,147499999.0
2005-08-15 06:12:00,136.02,136.02,136.015,136.019,91100002.0
2005-08-15 06:13:00,136.014,136.018,136.005,136.005,106500001.0
2005-08-15 06:14:00,136.019,136.027,136.019,136.027,25900000.0
2005-08-15 06:15:00,136.038,136.038,136.02,136.02,70299998.0
2005-08-15 06:16:00,136.02,136.025,136.012,136.02,35000000.0
2005-08-15 06:17:00,136.02,136.025,136.013,136.025,90299999.0
2005-08-15 06:18:00,136.016,136.027,136.016,136.027,81900001.0
2005-08-15 06:19:00,136.032,136.032,136.015,136.025,134099997.0
2005-08-15 06:20:00,136.058,136.06,136.019,136.04,77799999.0
2005-08-15 06:21:00,136.026,136.026,136.024,136.024,27200000.0
2005-08-15 06:22:00,136.016,136.031,136.016,136.028,100999999.0
2005-08-15 06:23:00,136.027,136.032,136.016,136.021,75100000.0
2005-08-15 06:24:00,136.068,136.068,136.0,136.007,84900001.0
2005-08-15 06:25:00,136.011,136.045,136.01,136.045,101999999.0
2005-08-15 06:26:00,136.017,136.019,136.014,136.019,97400002.0
2005-08-15 06:27:00,136.025,136.025,136.02,136.02,63600002.0
2005-08-15 06:28:00,136.019,136.023,136.01,136.011,94400001.0
2005-08-15 06:29:00,136.016,136.016,136.014,136.014,29600000.0
2005-08-15 06:30:00,136.015,136.022,136.012,136.012,39800000.0
2005-08-15 06:31:00,136.02,136.02,136.02,136.02,94999999.0
2005-08-15 06:32:00,136.021,136.031,136.021,136.027,177399999.0
2005-08-15 06:33:00,136.033,136.039,136.031,136.031,50400000.0
2005-08-15 06:34:00,136.025,136.025,136.025,136.025,39099998.0
2005-08-15 06:35:00,136.025,136.041,136.025,136.033,64000001.0
2005-08-15 06:36:00,136.038,136.038,136.031,136.037,44700000.0
2005-08-15 06:37:00,136.045,136.045,136.037,136.037,66699997.0
2005-08-15 06:38:00,136.037,136.037,136.027,136.027,34400000.0
2005-08-15 06:39:00,136.039,136.039,136.036,136.036,14400000.0
2005-08-15 06:40:00,136.035,136.044,136.031,136.035,131700000.0
2005-08-15 06:41:00,136.036,136.046,136.036,136.041,54900001.0
2005-08-15 06:42:00,136.038,136.073,136.02,136.06,160100004.0
2005-08-15 06:43:00,136.037,136.037,136.025,136.025,86699999.0
2005-08-15 06:44:00,136.038,136.039,136.035,136.035,97799998.0
2005-08-15 06:45:00,136.04,136.04,136.035,136.035,42300000.0
2005-08-15 06:46:00,136.034,136.039,136.024,136.024,122599999.0
2005-08-15 06:47:00,136.03,136.03,136.03,136.03,70000002.0
2005-08-15 06:48:00,136.033,136.033,136.028,136.03,132400002.0
2005-08-15 06:49:00,136.035,136.035,136.035,136.035,4000000.0
2005-08-15 06:50:00,136.03,136.035,136.025,136.033,79299999.0
2005-08-15 06:51:00,136.027,136.03,136.012,136.014,66900000.0
2005-08-15 06:52:00,136.008,136.014,135.998,135.998,94300002.0
2005-08-15 06:53:00,136.013,136.014,136.004,136.01,139900001.0
2005-08-15 06:54:00,136.01,136.019,136.007,136.007,115100003.0
2005-08-15 06:55:00,136.005,136.021,136.005,136.01,102800000.0
2005-08-15 06:56:00,136.02,136.034,136.013,136.022,97900001.0
2005-08-15 06:57:00,136.023,136.028,136.017,136.028,53100000.0
2005-08-15 06:58:00,136.028,136.032,136.02,136.032,118300000.0
2005-08-15 06:59:00,136.035,136.035,136.025,136.03,68000000.0
2005-08-15 07:00:00,136.031,136.031,136.011,136.011,140300000.0
2005-08-15 07:01:00,136.011,136.021,136.009,136.02,75100001.0
2005-08-15 07:02:00,136.015,136.02,136.015,136.015,70100000.0
2005-08-15 07:03:00,136.02,136.02,136.015,136.02,155799997.0
2005-08-15 07:04:00,136.02,136.061,136.011,136.043,117299999.0
2005-08-15 07:05:00,136.013,136.025,136.013,136.02,162899997.0
2005-08-15 07:06:00,136.018,136.018,136.008,136.016,189100001.0
2005-08-15 07:07:00,136.026,136.031,136.026,136.028,41800000.0
2005-08-15 07:08:00,136.029,136.032,136.016,136.026,92799999.0
2005-08-15 07:09:00,136.03,136.037,136.03,136.03,37600000.0
2005-08-15 07:10:00,136.032,136.045,136.032,136.038,56600000.0
2005-08-15 07:11:00,136.03,136.035,136.025,136.03,130499999.0
2005-08-15 07:12:00,136.031,136.037,136.031,136.037,97000001.0
2005-08-15 07:13:00,136.039,136.039,136.032,136.032,55000000.0
2005-08-15 07:14:00,136.025,136.035,136.025,136.035,71600000.0
2005-08-15 07:15:00,136.027,136.042,136.026,136.026,78300000.0
2005-08-15 07:16:00,136.025,136.038,136.025,136.038,53900001.0
2005-08-15 07:17:00,136.037,136.038,136.025,136.038,94299999.0
2005-08-15 07:18:00,136.028,136.03,136.028,136.03,56800000.0
2005-08-15 07:19:00,136.025,136.03,136.025,136.03,60000002.0
2005-08-15 07:20:00,136.024,136.037,136.023,136.03,121400001.0
2005-08-15 07:21:00,136.025,136.025,136.015,136.015,57600000.0
2005-08-15 07:22:00,136.017,136.017,136.007,136.007,107300002.0
2005-08-15 07:23:00,136.012,136.012,135.995,135.996,37900000.0
2005-08-15 07:24:00,135.99,136.002,135.988,136.002,37200000.0
2005-08-15 07:25:00,135.998,135.998,135.979,135.979,95000002.0
2005-08-15 07:26:00,135.977,135.977,135.962,135.962,107500000.0
2005-08-15 07:27:00,135.959,135.966,135.951,135.951,81199999.0
2005-08-15 07:28:00,135.957,135.957,135.95,135.957,93500001.0
2005-08-15 07:29:00,135.96,135.983,135.96,135.983,37000000.0
2005-08-15 07:30:00,135.995,136.012,135.995,136.011,24800000.0
2005-08-15 07:31:00,136.016,136.026,136.014,136.014,70299999.0
2005-08-15 07:32:00,136.018,136.02,136.002,136.002,30200000.0
2005-08-15 07:33:00,135.986,135.995,135.972,135.995,108599999.0
2005-08-15 07:34:00,135.984,135.984,135.968,135.97,104399998.0
2005-08-15 07:35:00,135.958,135.971,135.954,135.964,56000000.0
2005-08-15 07:36:00,135.965,135.965,135.95,135.95,15700000.0
2005-08-15 07:37:00,135.944,135.947,135.915,135.915,64899998.0
2005-08-15 07:38:00,135.888,135.888,135.88,135.88,8800000.0
2005-08-15 07:39:00,135.839,135.841,135.806,135.835,114400000.0
2005-08-15 07:40:00,135.839,135.862,135.839,135.851,129999996.0
2005-08-15 07:41:00,135.85,135.867,135.849,135.852,155299997.0
2005-08-15 07:42:00,135.854,135.854,135.837,135.847,66700001.0
2005-08-15 07:43:00,135.843,135.851,135.835,135.851,122199999.0
2005-08-15 07:44:00,135.838,135.838,135.806,135.818,103100000.0
2005-08-15 07:45:00,135.803,135.816,135.803,135.81,102600002.0
2005-08-15 07:46:00,135.821,135.831,135.821,135.822,145300001.0
2005-08-15 07:47:00,135.814,135.82,135.804,135.815,77099999.0
2005-08-15 07:48:00,135.803,135.818,135.803,135.815,102800002.0
2005-08-15 07:49:00,135.818,135.852,135.816,135.85,69300000.0
2005-08-15 07:50:00,135.852,135.869,135.845,135.869,60100000.0
2005-08-15 07:51:00,135.874,135.898,135.874,135.89,93100002.0
2005-08-15 07:52:00,135.884,135.906,135.884,135.887,84400000.0
2005-08-15 07:53:00,135.887,135.887,135.861,135.864,32500000.0
2005-08-15 07:54:00,135.847,135.86,135.841,135.843,53600000.0
2005-08-15 07:55:00,135.832,135.843,135.832,135.835,102000001.0
2005-08-15 07:56:00,135.834,135.837,135.81,135.82,123400000.0
2005-08-15 07:57:00,135.826,135.855,135.826,135.84,65999999.0
2005-08-15 07:58:00,135.846,135.852,135.838,135.848,176300005.0
2005-08-15 07:59:00,135.845,135.852,135.839,135.84,75600001.0
2005-08-15 08:00:00,135.834,135.858,135.834,135.858,67500000.0
2005-08-15 08:01:00,135.865,135.882,135.865,135.881,135999999.0
2005-08-15 08:02:00,135.887,135.902,135.887,135.901,41300000.0
2005-08-15 08:03:00,135.89,135.89,135.872,135.872,40100000.0
2005-08-15 08:04:00,135.861,135.861,135.851,135.856,96099998.0
2005-08-15 08:05:00,135.867,135.879,135.863,135.879,86300000.0
2005-08-15 08:06:00,135.892,135.894,135.863,135.863,94400001.0
2005-08-15 08:07:00,135.843,135.845,135.824,135.824,51200000.0
2005-08-15 08:08:00,135.825,135.851,135.825,135.846,122799999.0
2005-08-15 08:09:00,135.845,135.858,135.842,135.85,70800000.0
2005-08-15 08:10:00,135.844,135.844,135.834,135.835,109300000.0
2005-08-15 08:11:00,135.843,135.843,135.828,135.83,80500001.0
2005-08-15 08:12:00,135.826,135.848,135.807,135.848,110999999.0
2005-08-15 08:13:00,135.863,135.87,135.849,135.857,61100000.0
2005-08-15 08:14:00,135.86,135.867,135.852,135.854,62000000.0
2005-08-15 08:15:00,135.853,135.874,135.853,135.871,59900000.0
2005-08-15 08:16:00,135.865,135.865,135.859,135.86,25500001.0
2005-08-15 08:17:00,135.842,135.848,135.839,135.848,44800001.0
2005-08-15 08:18:00,135.849,135.883,135.849,135.883,66300001.0
2005-08-15 08:19:00,135.892,135.9,135.884,135.884,111900000.0
2005-08-15 08:20:00,135.877,135.883,135.87,135.879,90199998.0
2005-08-15 08:21:00,135.887,135.894,135.871,135.888,84500000.0
2005-08-15 08:22:00,135.873,135.88,135.862,135.88,51900001.0
2005-08-15 08:23:00,135.88,135.889,135.875,135.889,144200001.0
2005-08-15 08:24:00,135.889,135.891,135.872,135.872,85500000.0
2005-08-15 08:25:00,135.858,135.858,135.85,135.853,73600000.0
2005-08-15 08:26:00,135.879,135.897,135.868,135.892,175800001.0
2005-08-15 08:27:00,135.907,135.924,135.905,135.911,109699999.0
2005-08-15 08:28:00,135.912,135.912,135.883,135.883,103000000.0
2005-08-15 08:29:00,135.894,135.905,135.894,135.895,92199999.0
2005-08-15 08:30:00,135.882,135.886,135.862,135.865,151799999.0
2005-08-15 08:31:00,135.86,135.861,135.856,135.86,120499997.0
2005-08-15 08:32:00,135.852,135.869,135.852,135.858,98500000.0
2005-08-15 08:33:00,135.846,135.863,135.846,135.859,73100000.0
2005-08-15 08:34:00,135.857,135.89,135.856,135.89,88500000.0
2005-08-15 08:35:00,135.885,135.889,135.87,135.87,113699997.0
2005-08-15 08:36:00,135.868,135.868,135.856,135.868,143099998.0
2005-08-15 08:37:00,135.877,135.877,135.859,135.869,113299999.0
2005-08-15 08:38:00,135.859,135.865,135.856,135.862,56799999.0
2005-08-15 08:39:00,135.865,135.879,135.865,135.869,67100000.0
2005-08-15 08:40:00,135.863,135.866,135.858,135.86,68699999.0
2005-08-15 08:41:00,135.845,135.845,135.824,135.835,133600001.0
2005-08-15 08:42:00,135.832,135.843,135.829,135.843,164500002.0
2005-08-15 08:43:00,135.836,135.837,135.823,135.823,109100000.0
2005-08-15 08:44:00,135.821,135.833,135.821,135.833,194499996.0
2005-08-15 08:45:00,135.839,135.848,135.835,135.835,85299998.0
2005-08-15 08:46:00,135.846,135.858,135.845,135.851,133300001.0
2005-08-15 08:47:00,135.845,135.867,135.845,135.864,95600003.0
2005-08-15 08:48:00,135.863,135.879,135.862,135.869,109000001.0
2005-08-15 08:49:00,135.855,135.882,135.855,135.882,89300000.0
2005-08-15 08:50:00,135.899,135.899,135.887,135.887,88800002.0
2005-08-15 08:51:00,135.895,135.903,135.882,135.903,89599998.0
2005-08-15 08:52:00,135.898,135.898,135.89,135.898,142600003.0
2005-08-15 08:53:00,135.888,135.896,135.882,135.89,182600000.0
2005-08-15 08:54:00,135.892,135.895,135.873,135.873,85000000.0
2005-08-15 08:55:00,135.882,135.882,135.865,135.868,73999999.0
2005-08-15 08:56:00,135.868,135.876,135.864,135.864,69600001.0
2005-08-15 08:57:00,135.864,135.869,135.857,135.857,242200004.0
2005-08-15 08:58:00,135.869,135.878,135.869,135.87,100499998.0
2005-08-15 08:59:00,135.882,135.911,135.882,135.905,137699999.0
2005-08-15 09:00:00,135.902,135.911,135.9,135.9,78400000.0
2005-08-15 09:01:00,135.902,135.911,135.897,135.897,120700000.0
2005-08-15 09:02:00,135.897,135.908,135.897,135.907,30400000.0
2005-08-15 09:03:00,135.911,135.911,135.903,135.91,58100001.0
2005-08-15 09:04:00,135.907,135.911,135.894,135.908,107700001.0
2005-08-15 09:05:00,135.898,135.898,135.868,135.87,82000000.0
2005-08-15 09:06:00,135.867,135.896,135.867,135.896,89799998.0
2005-08-15 09:07:00,135.908,135.918,135.899,135.913,29800000.0
2005-08-15 09:08:00,135.921,135.929,135.913,135.919,80599999.0
2005-08-15 09:09:00,135.912,135.915,135.904,135.915,84300000.0
2005-08-15 09:10:00,135.886,135.9,135.879,135.894,209200003.0
2005-08-15 09:11:00,135.89,135.892,135.87,135.892,70499998.0
2005-08-15 09:12:00,135.888,135.888,135.881,135.882,171499997.0
2005-08-15 09:13:00,135.873,135.883,135.868,135.872,181399999.0
2005-08-15 09:14:00,135.866,135.867,135.85,135.86,103000002.0
2005-08-15 09:15:00,135.859,135.859,135.847,135.851,59000001.0
2005-08-15 09:16:00,135.839,135.846,135.839,135.846,82300001.0
2005-08-15 09:17:00,135.847,135.86,135.838,135.86,123799997.0
2005-08-15 09:18:00,135.852,135.858,135.839,135.845,142600000.0
2005-08-15 09:19:00,135.839,135.858,135.839,135.858,49300000.0
2005-08-15 09:20:00,135.848,135.851,135.837,135.839,152600001.0
2005-08-15 09:21:00,135.838,135.838,135.819,135.819,104999999.0
2005-08-15 09:22:00,135.82,135.826,135.812,135.826,163199999.0
2005-08-15 09:23:00,135.823,135.823,135.806,135.806,165800001.0
2005-08-15 09:24:00,135.804,135.811,135.792,135.792,112300000.0
2005-08-15 09:25:00,135.785,135.808,135.785,135.805,75000000.0
2005-08-15 09:26:00,135.8,135.832,135.796,135.832,45600000.0
2005-08-15 09:27:00,135.854,135.863,135.841,135.854,97200000.0
2005-08-15 09:28:00,135.825,135.844,135.816,135.825,124299998.0
2005-08-15 09:29:00,135.805,135.805,135.79,135.79,24000001.0
2005-08-15 09:30:00,135.76,135.76,135.718,135.718,80499999.0
2005-08-15 09:31:00,135.716,135.723,135.706,135.716,166799998.0
2005-08-15 09:32:00,135.716,135.723,135.712,135.718,91300000.0
2005-08-15 09:33:00,135.711,135.711,135.691,135.697,112300002.0
2005-08-15 09:34:00,135.705,135.728,135.705,135.718,100699998.0
2005-08-15 09:35:00,135.712,135.725,135.703,135.725,116599999.0
2005-08-15 09:36:00,135.732,135.732,135.708,135.71,71099999.0
2005-08-15 09:37:00,135.707,135.714,135.702,135.702,42899999.0
2005-08-15 09:38:00,135.703,135.703,135.649,135.649,62300001.0
2005-08-15 09:39:00,135.613,135.624,135.598,135.603,108400000.0
2005-08-15 09:40:00,135.603,135.611,135.6,135.61,66799999.0
2005-08-15 09:41:00,135.621,135.633,135.621,135.626,40600000.0
2005-08-15 09:42:00,135.635,135.65,135.635,135.646,112300000.0
2005-08-15 09:43:00,135.632,135.647,135.632,135.635,55799999.0
2005-08-15 09:44:00,135.634,135.65,135.631,135.637,85200000.0
2005-08-15 09:45:00,135.637,135.637,135.62,135.62,80600000.0
2005-08-15 09:46:00,135.622,135.638,135.622,135.63,80700000.0
2005-08-15 09:47:00,135.631,135.635,135.617,135.617,47800000.0
2005-08-15 09:48:00,135.638,135.644,135.634,135.638,69200000.0
2005-08-15 09:49:00,135.638,135.638,135.626,135.626,80900000.0
2005-08-15 09:50:00,135.624,135.639,135.624,135.625,69100000.0
2005-08-15 09:51:00,135.621,135.621,135.599,135.602,93299999.0
2005-08-15 09:52:00,135.6,135.619,135.599,135.609,38900000.0
2005-08-15 09:53:00,135.617,135.671,135.617,135.671,71900001.0
2005-08-15 09:54:00,135.695,135.711,135.69,135.701,71099998.0
2005-08-15 09:55:00,135.695,135.7,135.677,135.69,52000000.0
2005-08-15 09:56:00,135.702,135.71,135.689,135.693,169900002.0
2005-08-15 09:57:00,135.688,135.697,135.68,135.697,35000000.0
2005-08-15 09:58:00,135.703,135.71,135.698,135.698,147100003.0
2005-08-15 09:59:00,135.684,135.695,135.684,135.695,84100001.0
2005-08-15 10:00:00,135.697,135.697,135.678,135.68,164700000.0
2005-08-15 10:01:00,135.671,135.699,135.671,135.699,54900000.0
2005-08-15 10:02:00,135.694,135.71,135.687,135.71,121599999.0
2005-08-15 10:03:00,135.697,135.697,135.675,135.675,75900002.0
2005-08-15 10:04:00,135.66,135.66,135.645,135.645,22400000.0
2005-08-15 10:05:00,135.619,135.648,135.619,135.64,62000000.0
2005-08-15 10:06:00,135.651,135.673,135.651,135.67,99900001.0
2005-08-15 10:07:00,135.668,135.679,135.666,135.67,100100002.0
2005-08-15 10:08:00,135.653,135.665,135.642,135.65,192799997.0
2005-08-15 10:09:00,135.656,135.658,135.642,135.65,111100000.0
2005-08-15 10:10:00,135.65,135.65,135.625,135.625,102599999.0
2005-08-15 10:11:00,135.63,135.639,135.629,135.632,141100001.0
2005-08-15 10:12:00,135.632,135.642,135.631,135.638,88400000.0
2005-08-15 10:13:00,135.64,135.642,135.627,135.628,139600000.0
2005-08-15 10:14:00,135.619,135.644,135.619,135.644,25400000.0
2005-08-15 10:15:00,135.646,135.655,135.638,135.638,90300000.0
2005-08-15 10:16:00,135.64,135.651,135.64,135.648,91200002.0
2005-08-15 10:17:00,135.655,135.662,135.646,135.646,143600000.0
2005-08-15 10:18:00,135.65,135.655,135.636,135.636,67099998.0
2005-08-15 10:19:00,135.632,135.652,135.632,135.652,39600000.0
2005-08-15 10:20:00,135.652,135.672,135.652,135.672,73200000.0
2005-08-15 10:21:00,135.668,135.677,135.662,135.677,53700000.0
2005-08-15 10:22:00,135.687,135.688,135.673,135.679,185600001.0
2005-08-15 10:23:00,135.683,135.697,135.683,135.69,104700001.0
2005-08-15 10:24:00,135.696,135.707,135.696,135.702,50400001.0
2005-08-15 10:25:00,135.705,135.718,135.703,135.715,101499998.0
2005-08-15 10:26:00,135.703,135.71,135.702,135.702,118900000.0
2005-08-15 10:27:00,135.705,135.712,135.693,135.708,77999998.0
2005-08-15 10:28:00,135.703,135.707,135.695,135.707,36800000.0
2005-08-15 10:29:00,135.707,135.711,135.699,135.707,81500001.0
2005-08-15 10:30:00,135.71,135.716,135.704,135.704,69400000.0
2005-08-15 10:31:00,135.699,135.699,135.687,135.692,117200003.0
2005-08-15 10:32:00,135.695,135.695,135.68,135.68,71100001.0
2005-08-15 10:33:00,135.673,135.698,135.673,135.698,75100000.0
2005-08-15 10:34:00,135.699,135.699,135.689,135.693,129900002.0
2005-08-15 10:35:00,135.698,135.7,135.69,135.691,62700000.0
2005-08-15 10:36:00,135.688,135.698,135.688,135.688,91499999.0
2005-08-15 10:37:00,135.686,135.686,135.674,135.682,59899999.0
2005-08-15 10:38:00,135.683,135.683,135.668,135.668,82399999.0
2005-08-15 10:39:00,135.669,135.682,135.669,135.682,27900000.0
2005-08-15 10:40:00,135.699,135.711,135.69,135.707,67600000.0
2005-08-15 10:41:00,135.699,135.699,135.692,135.696,83300001.0
2005-08-15 10:42:00,135.68,135.68,135.653,135.656,91700000.0
2005-08-15 10:43:00,135.662,135.669,135.658,135.665,135299999.0
2005-08-15 10:44:00,135.672,135.679,135.667,135.678,71399999.0
2005-08-15 10:45:00,135.68,135.68,135.665,135.665,10400000.0
2005-08-15 10:46:00,135.664,135.677,135.663,135.677,66300000.0
2005-08-15 10:47:00,135.668,135.668,135.657,135.657,15300000.0
2005-08-15 10:48:00,135.641,135.641,135.635,135.635,22400000.0
2005-08-15 10:49:00,135.632,135.634,135.612,135.634,119700000.0
2005-08-15 10:50:00,135.633,135.646,135.623,135.646,94099999.0
2005-08-15 10:51:00,135.65,135.656,135.634,135.651,84000001.0
2005-08-15 10:52:00,135.644,135.647,135.635,135.635,154000003.0
2005-08-15 10:53:00,135.632,135.639,135.621,135.627,125499999.0
2005-08-15 10:54:00,135.635,135.64,135.624,135.627,144199998.0
2005-08-15 10:55:00,135.631,135.641,135.631,135.631,106500001.0
2005-08-15 10:56:00,135.638,135.646,135.627,135.645,37300000.0
2005-08-15 10:57:00,135.655,135.685,135.655,135.685,79700000.0
2005-08-15 10:58:00,135.682,135.684,135.656,135.684,77600000.0
2005-08-15 10:59:00,135.686,135.692,135.68,135.692,37500000.0
2005-08-15 11:00:00,135.69,135.69,135.645,135.645,62900001.0
2005-08-15 11:01:00,135.635,135.648,135.63,135.63,158599997.0
2005-08-15 11:02:00,135.625,135.635,135.625,135.635,10300000.0
2005-08-15 11:03:00,135.637,135.64,135.631,135.631,75300000.0
2005-08-15 11:04:00,135.635,135.635,135.619,135.625,102300000.0
2005-08-15 11:05:00,135.639,135.639,135.625,135.634,135600001.0
2005-08-15 11:06:00,135.638,135.646,135.63,135.646,102799999.0
2005-08-15 11:07:00,135.631,135.644,135.631,135.64,107400002.0
2005-08-15 11:08:00,135.644,135.663,135.644,135.652,159499999.0
2005-08-15 11:09:00,135.665,135.677,135.653,135.653,134899999.0
2005-08-15 11:10:00,135.656,135.656,135.64,135.64,162599996.0
2005-08-15 11:11:00,135.639,135.649,135.625,135.625,87500002.0
2005-08-15 11:12:00,135.628,135.634,135.62,135.63,119000000.0
2005-08-15 11:13:00,135.627,135.632,135.621,135.629,115799998.0
2005-08-15 11:14:00,135.624,135.632,135.622,135.628,120800004.0
2005-08-15 11:15:00,135.615,135.632,135.615,135.632,70699998.0
2005-08-15 11:16:00,135.632,135.641,135.627,135.63,33500000.0
2005-08-15 11:17:00,135.632,135.632,135.612,135.628,139800001.0
2005-08-15 11:18:00,135.649,135.649,135.639,135.639,39899998.0
2005-08-15 11:19:00,135.652,135.654,135.645,135.645,131700002.0
2005-08-15 11:20:00,135.646,135.657,135.645,135.645,120600002.0
2005-08-15 11:21:00,135.643,135.643,135.625,135.625,116599997.0
2005-08-15 11:22:00,135.623,135.629,135.621,135.629,51999999.0
2005-08-15 11:23:00,135.626,135.645,135.626,135.645,37500000.0
2005-08-15 11:24:00,135.65,135.65,135.634,135.636,72200001.0
2005-08-15 11:25:00,135.64,135.65,135.636,135.64,126600000.0
2005-08-15 11:26:00,135.639,135.654,135.639,135.654,13600000.0
2005-08-15 11:27:00,135.645,135.653,135.637,135.648,47800000.0
2005-08-15 11:28:00,135.653,135.664,135.648,135.655,128499997.0
2005-08-15 11:29:00,135.66,135.66,135.64,135.65,81300000.0
2005-08-15 11:30:00,135.651,135.662,135.648,135.649,61400000.0
2005-08-15 11:31:00,135.66,135.678,135.654,135.678,131699998.0
2005-08-15 11:32:00,135.678,135.678,135.67,135.671,68600000.0
2005-08-15 11:33:00,135.68,135.68,135.65,135.653,146000004.0
2005-08-15 11:34:00,135.656,135.658,135.641,135.647,144299999.0
2005-08-15 11:35:00,135.653,135.656,135.643,135.647,100299999.0
2005-08-15 11:36:00,135.665,135.669,135.647,135.653,41700000.0
2005-08-15 11:37:00,135.671,135.691,135.667,135.667,93499999.0
2005-08-15 11:38:00,135.662,135.664,135.642,135.657,121000002.0
2005-08-15 11:39:00,135.648,135.658,135.641,135.655,112200002.0
2005-08-15 11:40:00,135.646,135.646,135.635,135.635,57999999.0
2005-08-15 11:41:00,135.636,135.652,135.636,135.648,122300001.0
2005-08-15 11:42:00,135.643,135.652,135.642,135.642,62400000.0
2005-08-15 11:43:00,135.645,135.65,135.635,135.647,140799999.0
2005-08-15 11:44:00,135.653,135.653,135.638,135.642,208599999.0
2005-08-15 11:45:00,135.627,135.627,135.611,135.625,122300001.0
2005-08-15 11:46:00,135.629,135.642,135.629,135.642,109000001.0
2005-08-15 11:47:00,135.647,135.659,135.643,135.643,108499998.0
2005-08-15 11:48:00,135.651,135.661,135.648,135.653,116000001.0
2005-08-15 11:49:00,135.647,135.657,135.645,135.649,109199999.0
2005-08-15 11:50:00,135.63,135.652,135.63,135.65,101300002.0
2005-08-15 11:51:00,135.65,135.663,135.647,135.663,40800000.0
2005-08-15 11:52:00,135.65,135.672,135.65,135.668,60300000.0
2005-08-15 11:53:00,135.669,135.669,135.634,135.645,92599999.0
2005-08-15 11:54:00,135.636,135.639,135.614,135.615,96800000.0
2005-08-15 11:55:00,135.622,135.622,135.593,135.593,114199998.0
2005-08-15 11:56:00,135.595,135.628,135.584,135.628,91600001.0
2005-08-15 11:57:00,135.652,135.659,135.625,135.63,71700000.0
2005-08-15 11:58:00,135.628,135.64,135.617,135.634,151599999.0
2005-08-15 11:59:00,135.624,135.624,135.589,135.596,125899999.0
2005-08-15 12:00:00,135.579,135.587,135.578,135.58,127700000.0
2005-08-15 12:01:00,135.578,135.595,135.575,135.595,127599999.0
2005-08-15 12:02:00,135.587,135.606,135.587,135.597,105800001.0
2005-08-15 12:03:00,135.605,135.61,135.599,135.61,181999998.0
2005-08-15 12:04:00,135.617,135.617,135.607,135.61,102499999.0
2005-08-15 12:05:00,135.595,135.603,135.59,135.59,185700002.0
2005-08-15 12:06:00,135.585,135.586,135.571,135.574,87100001.0
2005-08-15 12:07:00,135.565,135.578,135.562,135.565,66099999.0
2005-08-15 12:08:00,135.562,135.567,135.551,135.556,83600000.0
2005-08-15 12:09:00,135.554,135.564,135.553,135.564,78499999.0
2005-08-15 12:10:00,135.56,135.56,135.542,135.549,81600001.0
2005-08-15 12:11:00,135.554,135.567,135.554,135.561,90400000.0
2005-08-15 12:12:00,135.559,135.568,135.559,135.568,51900000.0
2005-08-15 12:13:00,135.564,135.566,135.559,135.565,44800000.0
2005-08-15 12:14:00,135.572,135.582,135.565,135.571,163999999.0
2005-08-15 12:15:00,135.554,135.569,135.554,135.567,207000002.0
2005-08-15 12:16:00,135.565,135.572,135.557,135.571,99900000.0
2005-08-15 12:17:00,135.555,135.555,135.539,135.552,129200002.0
2005-08-15 12:18:00,135.554,135.563,135.554,135.563,41900000.0
2005-08-15 12:19:00,135.562,135.579,135.562,135.573,68100000.0
2005-08-15 12:20:00,135.556,135.573,135.555,135.563,110700000.0
2005-08-15 12:21:00,135.562,135.567,135.562,135.567,33000000.0
2005-08-15 12:22:00,135.567,135.568,135.559,135.564,29600000.0
2005-08-15 12:23:00,135.573,135.573,135.557,135.568,140300000.0
2005-08-15 12:24:00,135.567,135.571,135.561,135.571,94499999.0
2005-08-15 12:25:00,135.572,135.572,135.561,135.561,63500000.0
2005-08-15 12:26:00,135.568,135.571,135.56,135.562,108200001.0
2005-08-15 12:27:00,135.548,135.558,135.548,135.558,73999999.0
2005-08-15 12:28:00,135.564,135.572,135.563,135.568,123000001.0
2005-08-15 12:29:00,135.561,135.573,135.561,135.565,110799998.0
2005-08-15 12:30:00,135.565,135.576,135.563,135.567,80399999.0
2005-08-15 12:31:00,135.568,135.575,135.567,135.57,115800002.0
2005-08-15 12:32:00,135.57,135.57,135.549,135.552,83599999.0
2005-08-15 12:33:00,135.565,135.578,135.565,135.576,79899999.0
2005-08-15 12:34:00,135.582,135.594,135.576,135.576,152600000.0
2005-08-15 12:35:00,135.573,135.58,135.557,135.557,209300000.0
2005-08-15 12:36:00,135.555,135.555,135.545,135.547,29700000.0
2005-08-15 12:37:00,135.545,135.545,135.534,135.534,33999999.0
2005-08-15 12:38:00,135.534,135.55,135.527,135.527,97400002.0
2005-08-15 12:39:00,135.534,135.545,135.534,135.542,58399999.0
2005-08-15 12:40:00,135.543,135.547,135.536,135.543,77399999.0
2005-08-15 12:41:00,135.531,135.543,135.531,135.54,137100000.0
2005-08-15 12:42:00,135.54,135.545,135.53,135.53,83800001.0
2005-08-15 12:43:00,135.533,135.545,135.528,135.545,72299999.0
2005-08-15 12:44:00,135.54,135.542,135.526,135.526,48800000.0
2005-08-15 12:45:00,135.529,135.531,135.518,135.518,50199999.0
2005-08-15 12:46:00,135.523,135.541,135.523,135.532,171599999.0
2005-08-15 12:47:00,135.528,135.537,135.526,135.526,55800000.0
2005-08-15 12:48:00,135.547,135.547,135.523,135.535,102500003.0
2005-08-15 12:49:00,135.537,135.537,135.522,135.527,124400003.0
2005-08-15 12:50:00,135.522,135.535,135.512,135.535,52200000.0
2005-08-15 12:51:00,135.542,135.542,135.535,135.538,15200000.0
2005-08-15 12:52:00,135.534,135.544,135.534,135.537,55900002.0
2005-08-15 12:53:00,135.543,135.557,135.538,135.55,131000002.0
2005-08-15 12:54:00,135.53,135.551,135.53,135.548,155799999.0
2005-08-15 12:55:00,135.547,135.547,135.539,135.547,102899997.0
2005-08-15 12:56:00,135.549,135.554,135.546,135.549,126999997.0
2005-08-15 12:57:00,135.547,135.548,135.531,135.532,96300002.0
2005-08-15 12:58:00,135.528,135.528,135.517,135.517,139000000.0
2005-08-15 12:59:00,135.512,135.517,135.51,135.513,61399999.0
2005-08-15 13:00:00,135.527,135.548,135.527,135.547,60000000.0
2005-08-15 13:01:00,135.531,135.537,135.519,135.522,145899999.0
2005-08-15 13:02:00,135.532,135.554,135.532,135.554,43300000.0
2005-08-15 13:03:00,135.545,135.556,135.54,135.551,57499999.0
2005-08-15 13:04:00,135.556,135.558,135.549,135.552,27100000.0
2005-08-15 13:05:00,135.541,135.559,135.541,135.553,25600000.0
2005-08-15 13:06:00,135.55,135.565,135.55,135.555,133600001.0
2005-08-15 13:07:00,135.562,135.565,135.562,135.563,29000000.0
2005-08-15 13:08:00,135.562,135.568,135.559,135.568,32000000.0
2005-08-15 13:09:00,135.575,135.585,135.572,135.58,66200000.0
2005-08-15 13:10:00,135.564,135.573,135.558,135.57,109599997.0
2005-08-15 13:11:00,135.565,135.575,135.552,135.575,23900000.0
2005-08-15 13:12:00,135.571,135.573,135.565,135.569,114300000.0
2005-08-15 13:13:00,135.58,135.585,135.572,135.58,130600000.0
2005-08-15 13:14:00,135.571,135.578,135.568,135.578,89799998.0
2005-08-15 13:15:00,135.578,135.592,135.577,135.592,83200001.0
2005-08-15 13:16:00,135.593,135.598,135.588,135.59,70399999.0
2005-08-15 13:17:00,135.593,135.601,135.584,135.584,70400000.0
2005-08-15 13:18:00,135.578,135.592,135.567,135.592,142399997.0
2005-08-15 13:19:00,135.587,135.587,135.572,135.572,20900000.0
2005-08-15 13:20:00,135.579,135.579,135.546,135.55,156799999.0
2005-08-15 13:21:00,135.539,135.541,135.523,135.529,104899999.0
2005-08-15 13:22:00,135.533,135.536,135.525,135.525,99100001.0
2005-08-15 13:23:00,135.514,135.534,135.514,135.53,59200000.0
2005-08-15 13:24:00,135.53,135.533,135.515,135.519,87899999.0
2005-08-15 13:25:00,135.502,135.508,135.485,135.485,86100000.0
2005-08-15 13:26:00,135.475,135.499,135.475,135.485,74700000.0
2005-08-15 13:27:00,135.478,135.484,135.475,135.481,117799999.0
2005-08-15 13:28:00,135.483,135.495,135.478,135.489,122299999.0
2005-08-15 13:29:00,135.483,135.498,135.483,135.498,39300000.0
2005-08-15 13:30:00,135.489,135.509,135.489,135.501,43400000.0
2005-08-15 13:31:00,135.495,135.512,135.495,135.512,98399999.0
2005-08-15 13:32:00,135.499,135.522,135.499,135.513,41100000.0
2005-08-15 13:33:00,135.513,135.513,135.499,135.501,46400000.0
2005-08-15 13:34:00,135.498,135.52,135.498,135.52,53500001.0
2005-08-15 13:35:00,135.509,135.517,135.5,135.51,88100002.0
2005-08-15 13:36:00,135.51,135.516,135.51,135.513,102300002.0
2005-08-15 13:37:00,135.512,135.523,135.511,135.52,88299998.0
2005-08-15 13:38:00,135.527,135.527,135.51,135.52,84400000.0
2005-08-15 13:39:00,135.522,135.525,135.521,135.523,80600002.0
2005-08-15 13:40:00,135.523,135.532,135.523,135.524,28800000.0
2005-08-15 13:41:00,135.536,135.536,135.523,135.523,59900001.0
2005-08-15 13:42:00,135.52,135.522,135.518,135.518,69900000.0
2005-08-15 13:43:00,135.517,135.524,135.512,135.518,59300000.0
2005-08-15 13:44:00,135.515,135.522,135.51,135.51,164300002.0
2005-08-15 13:45:00,135.515,135.517,135.515,135.517,23200000.0
2005-08-15 13:46:00,135.53,135.535,135.53,135.535,114999997.0
2005-08-15 13:47:00,135.528,135.543,135.528,135.543,76099998.0
2005-08-15 13:48:00,135.539,135.544,135.539,135.544,34800000.0
2005-08-15 13:49:00,135.545,135.545,135.534,135.534,71200000.0
2005-08-15 13:50:00,135.519,135.532,135.519,135.53,77099998.0
2005-08-15 13:51:00,135.536,135.537,135.519,135.529,101600000.0
2005-08-15 13:52:00,135.529,135.535,135.524,135.524,88399998.0
2005-08-15 13:53:00,135.532,135.548,135.532,135.535,48900000.0
2005-08-15 13:54:00,135.539,135.547,135.535,135.547,102299999.0
2005-08-15 13:55:00,135.542,135.552,135.538,135.538,64000000.0
2005-08-15 13:56:00,135.535,135.548,135.535,135.544,112700000.0
2005-08-15 13:57:00,135.545,135.547,135.538,135.538,41900000.0
2005-08-15 13:58:00,135.538,135.58,135.538,135.558,128500001.0
2005-08-15 13:59:00,135.564,135.566,135.554,135.565,76000000.0
2005-08-15 14:00:00,135.563,135.57,135.541,135.541,64000000.0
2005-08-15 14:01:00,135.536,135.536,135.52,135.521,38500001.0
2005-08-15 14:02:00,135.507,135.518,135.507,135.513,83199999.0
2005-08-15 14:03:00,135.52,135.541,135.52,135.532,132000000.0
2005-08-15 14:04:00,135.538,135.538,135.523,135.533,85900003.0
2005-08-15 14:05:00,135.532,135.536,135.528,135.528,76399999.0
2005-08-15 14:06:00,135.519,135.523,135.51,135.51,60600001.0
2005-08-15 14:07:00,135.509,135.533,135.509,135.523,57100000.0
2005-08-15 14:08:00,135.52,135.535,135.512,135.535,123100002.0
2005-08-15 14:09:00,135.54,135.559,135.54,135.546,70300000.0
2005-08-15 14:10:00,135.551,135.558,135.536,135.536,82500001.0
2005-08-15 14:11:00,135.548,135.548,135.538,135.538,135999997.0
2005-08-15 14:12:00,135.542,135.542,135.518,135.519,101800000.0
2005-08-15 14:13:00,135.517,135.547,135.517,135.539,217499996.0
2005-08-15 14:14:00,135.536,135.542,135.509,135.509,77799999.0
2005-08-15 14:15:00,135.51,135.526,135.51,135.525,124100002.0
2005-08-15 14:16:00,135.515,135.515,135.502,135.509,38400000.0
2005-08-15 14:17:00,135.515,135.523,135.512,135.512,45900000.0
2005-08-15 14:18:00,135.515,135.525,135.515,135.52,48000000.0
2005-08-15 14:19:00,135.518,135.519,135.512,135.516,81199998.0
2005-08-15 14:20:00,135.513,135.513,135.498,135.507,78700001.0
2005-08-15 14:21:00,135.498,135.514,135.491,135.491,70099999.0
2005-08-15 14:22:00,135.502,135.508,135.495,135.497,114199999.0
2005-08-15 14:23:00,135.499,135.517,135.499,135.506,46400000.0
2005-08-15 14:24:00,135.51,135.51,135.495,135.498,82999999.0
2005-08-15 14:25:00,135.489,135.505,135.489,135.505,84100000.0
2005-08-15 14:26:00,135.504,135.506,135.504,135.506,25000000.0
2005-08-15 14:27:00,135.518,135.519,135.503,135.503,112100000.0
2005-08-15 14:28:00,135.499,135.504,135.49,135.498,70300000.0
2005-08-15 14:29:00,135.49,135.506,135.49,135.5,67600000.0
2005-08-15 14:30:00,135.503,135.518,135.503,135.518,60100000.0
2005-08-15 14:31:00,135.528,135.528,135.504,135.517,166400000.0
2005-08-15 14:32:00,135.512,135.512,135.503,135.509,138200001.0
2005-08-15 14:33:00,135.515,135.525,135.513,135.513,80500000.0
2005-08-15 14:34:00,135.52,135.53,135.51,135.53,64100000.0
2005-08-15 14:35:00,135.542,135.559,135.534,135.534,149199998.0
2005-08-15 14:36:00,135.528,135.54,135.522,135.525,82400002.0
2005-08-15 14:37:00,135.517,135.517,135.492,135.495,39999999.0
2005-08-15 14:38:00,135.482,135.516,135.482,135.51,62700001.0
2005-08-15 14:39:00,135.515,135.528,135.513,135.528,114899999.0
2005-08-15 14:40:00,135.524,135.538,135.521,135.537,87500000.0
2005-08-15 14:41:00,135.531,135.545,135.531,135.535,73800000.0
2005-08-15 14:42:00,135.526,135.541,135.525,135.525,122499999.0
2005-08-15 14:43:00,135.523,135.536,135.515,135.515,105800000.0
2005-08-15 14:44:00,135.524,135.524,135.516,135.524,57299998.0
2005-08-15 14:45:00,135.518,135.518,135.505,135.512,76300001.0
2005-08-15 14:46:00,135.511,135.511,135.495,135.495,40900000.0
2005-08-15 14:47:00,135.495,135.511,135.491,135.51,61699999.0
2005-08-15 14:48:00,135.519,135.52,135.507,135.518,116500000.0
2005-08-15 14:49:00,135.517,135.52,135.512,135.512,23200000.0
2005-08-15 14:50:00,135.518,135.525,135.51,135.525,48700000.0
2005-08-15 14:51:00,135.52,135.532,135.516,135.532,96700000.0
2005-08-15 14:52:00,135.523,135.523,135.521,135.523,17100000.0
2005-08-15 14:53:00,135.517,135.53,135.515,135.515,90400002.0
2005-08-15 14:54:00,135.515,135.525,135.513,135.513,114400003.0
2005-08-15 14:55:00,135.506,135.513,135.502,135.505,38000000.0
2005-08-15 14:56:00,135.512,135.532,135.512,135.528,89199999.0
2005-08-15 14:57:00,135.528,135.536,135.524,135.536,43499999.0
2005-08-15 14:58:00,135.538,135.546,135.534,135.538,106100000.0
2005-08-15 14:59:00,135.554,135.564,135.54,135.556,66000000.0
2005-08-15 15:00:00,135.547,135.547,135.496,135.5,103400000.0
2005-08-15 15:01:00,135.497,135.517,135.497,135.506,75399999.0
2005-08-15 15:02:00,135.51,135.548,135.51,135.548,60300000.0
2005-08-15 15:03:00,135.549,135.549,135.537,135.541,83999999.0
2005-08-15 15:04:00,135.535,135.554,135.525,135.554,149100001.0
2005-08-15 15:05:00,135.54,135.54,135.493,135.493,66800000.0
2005-08-15 15:06:00,135.497,135.518,135.497,135.518,34400000.0
2005-08-15 15:07:00,135.528,135.528,135.513,135.513,56399999.0
2005-08-15 15:08:00,135.525,135.534,135.525,135.528,76900000.0
2005-08-15 15:09:00,135.547,135.547,135.52,135.52,100800001.0
2005-08-15 15:10:00,135.513,135.527,135.513,135.524,103499999.0
2005-08-15 15:11:00,135.527,135.537,135.516,135.516,53600000.0
2005-08-15 15:12:00,135.522,135.529,135.499,135.502,128700002.0
2005-08-15 15:13:00,135.502,135.509,135.484,135.491,119500000.0
2005-08-15 15:14:00,135.502,135.51,135.494,135.5,180499996.0
2005-08-15 15:15:00,135.49,135.497,135.483,135.483,44600000.0
2005-08-15 15:16:00,135.477,135.477,135.467,135.467,115500001.0
2005-08-15 15:17:00,135.479,135.496,135.473,135.496,77000000.0
2005-08-15 15:18:00,135.496,135.499,135.496,135.499,25300000.0
2005-08-15 15:19:00,135.485,135.487,135.476,135.479,78300000.0
2005-08-15 15:20:00,135.471,135.482,135.469,135.482,110600001.0
2005-08-15 15:21:00,135.479,135.481,135.469,135.479,71500000.0
2005-08-15 15:22:00,135.494,135.502,135.486,135.502,179000000.0
2005-08-15 15:23:00,135.498,135.506,135.491,135.505,100100002.0
2005-08-15 15:24:00,135.523,135.536,135.523,135.524,47199999.0
2005-08-15 15:25:00,135.529,135.529,135.504,135.504,47800000.0
2005-08-15 15:26:00,135.51,135.529,135.51,135.515,75499999.0
2005-08-15 15:27:00,135.525,135.527,135.495,135.495,68499999.0
2005-08-15 15:28:00,135.505,135.51,135.488,135.51,122399998.0
2005-08-15 15:29:00,135.512,135.519,135.505,135.515,183899995.0
2005-08-15 15:30:00,135.508,135.513,135.501,135.513,113999998.0
2005-08-15 15:31:00,135.509,135.527,135.509,135.525,75099998.0
2005-08-15 15:32:00,135.527,135.541,135.522,135.53,94400001.0
2005-08-15 15:33:00,135.548,135.551,135.535,135.539,172799998.0
2005-08-15 15:34:00,135.536,135.536,135.519,135.528,157299996.0
2005-08-15 15:35:00,135.538,135.547,135.534,135.535,102400001.0
2005-08-15 15:36:00,135.54,135.54,135.5,135.513,138200002.0
2005-08-15 15:37:00,135.527,135.536,135.52,135.53,116800000.0
2005-08-15 15:38:00,135.52,135.528,135.518,135.527,29800000.0
2005-08-15 15:39:00,135.533,135.542,135.531,135.54,90999999.0
2005-08-15 15:40:00,135.536,135.536,135.521,135.522,157099998.0
2005-08-15 15:41:00,135.514,135.529,135.513,135.513,117599998.0
2005-08-15 15:42:00,135.513,135.52,135.504,135.504,85300002.0
2005-08-15 15:43:00,135.491,135.505,135.488,135.505,79400001.0
2005-08-15 15:44:00,135.497,135.503,135.487,135.492,142399999.0
2005-08-15 15:45:00,135.503,135.512,135.495,135.5,57600000.0
2005-08-15 15:46:00,135.483,135.493,135.483,135.491,138599997.0
2005-08-15 15:47:00,135.483,135.483,135.438,135.44,73400001.0
2005-08-15 15:48:00,135.438,135.445,135.432,135.445,79700000.0
2005-08-15 15:49:00,135.448,135.448,135.427,135.427,30400000.0
2005-08-15 15:50:00,135.424,135.424,135.386,135.398,98800001.0
2005-08-15 15:51:00,135.393,135.393,135.377,135.379,67200000.0
2005-08-15 15:52:00,135.384,135.389,135.359,135.362,161000003.0
2005-08-15 15:53:00,135.377,135.391,135.374,135.383,79899999.0
2005-08-15 15:54:00,135.39,135.411,135.39,135.411,66400000.0
2005-08-15 15:55:00,135.417,135.417,135.409,135.411,125900001.0
2005-08-15 15:56:00,135.41,135.413,135.399,135.413,96400000.0
2005-08-15 15:57:00,135.417,135.422,135.407,135.407,87599998.0
2005-08-15 15:58:00,135.404,135.422,135.404,135.422,114299998.0
2005-08-15 15:59:00,135.423,135.424,135.415,135.415,106900000.0
2005-08-15 16:00:00,135.41,135.413,135.392,135.392,83199999.0
2005-08-15 16:01:00,135.399,135.415,135.399,135.409,58399998.0
2005-08-15 16:02:00,135.41,135.418,135.396,135.396,137600000.0
2005-08-15 16:03:00,135.417,135.426,135.416,135.426,96800001.0
2005-08-15 16:04:00,135.427,135.428,135.419,135.428,150100003.0
2005-08-15 16:05:00,135.429,135.429,135.422,135.425,73200000.0
2005-08-15 16:06:00,135.422,135.426,135.417,135.417,75999999.0
2005-08-15 16:07:00,135.432,135.448,135.432,135.44,93199999.0
2005-08-15 16:08:00,135.437,135.443,135.418,135.443,127999999.0
2005-08-15 16:09:00,135.436,135.442,135.422,135.43,52100000.0
2005-08-15 16:10:00,135.435,135.436,135.418,135.436,77000002.0
2005-08-15 16:11:00,135.447,135.447,135.427,135.43,129399999.0
2005-08-15 16:12:00,135.422,135.428,135.413,135.413,140300003.0
2005-08-15 16:13:00,135.422,135.422,135.418,135.418,33100000.0
2005-08-15 16:14:00,135.42,135.42,135.398,135.409,48499999.0
2005-08-15 16:15:00,135.407,135.408,135.397,135.4,81100000.0
2005-08-15 16:16:00,135.406,135.407,135.392,135.392,83200000.0
2005-08-15 16:17:00,135.408,135.412,135.4,135.41,82400000.0
2005-08-15 16:18:00,135.415,135.435,135.415,135.435,69400000.0
2005-08-15 16:19:00,135.433,135.436,135.429,135.433,55200000.0
2005-08-15 16:20:00,135.438,135.439,135.43,135.433,73999999.0
2005-08-15 16:21:00,135.432,135.441,135.432,135.438,157600003.0
2005-08-15 16:22:00,135.428,135.431,135.415,135.415,117000000.0
2005-08-15 16:23:00,135.42,135.42,135.401,135.408,52000001.0
2005-08-15 16:24:00,135.406,135.406,135.391,135.393,52200000.0
2005-08-15 16:25:00,135.393,135.393,135.378,135.389,58500000.0
2005-08-15 16:26:00,135.381,135.381,135.361,135.361,22800000.0
2005-08-15 16:27:00,135.378,135.402,135.378,135.402,91700002.0
2005-08-15 16:28:00,135.397,135.397,135.385,135.385,68100000.0
2005-08-15 16:29:00,135.377,135.391,135.374,135.375,63999999.0
2005-08-15 16:30:00,135.383,135.393,135.377,135.393,111100000.0
2005-08-15 16:31:00,135.387,135.408,135.387,135.408,95500000.0
2005-08-15 16:32:00,135.399,135.404,135.378,135.378,85200001.0
2005-08-15 16:33:00,135.373,135.373,135.355,135.362,62400000.0
2005-08-15 16:34:00,135.366,135.366,135.33,135.33,90800000.0
2005-08-15 16:35:00,135.339,135.353,135.328,135.353,162500003.0
2005-08-15 16:36:00,135.35,135.361,135.348,135.36,100600001.0
2005-08-15 16:37:00,135.363,135.376,135.363,135.363,68900001.0
2005-08-15 16:38:00,135.355,135.363,135.348,135.358,64400000.0
2005-08-15 16:39:00,135.359,135.361,135.35,135.358,121899999.0
2005-08-15 16:40:00,135.347,135.359,135.34,135.351,79800000.0
2005-08-15 16:41:00,135.34,135.342,135.322,135.322,99299999.0
2005-08-15 16:42:00,135.33,135.336,135.32,135.32,78500000.0
2005-08-15 16:43:00,135.328,135.332,135.323,135.324,65599998.0
2005-08-15 16:44:00,135.323,135.326,135.311,135.313,56300000.0
2005-08-15 16:45:00,135.323,135.332,135.323,135.33,74899999.0
2005-08-15 16:46:00,135.337,135.369,135.337,135.351,36000000.0
2005-08-15 16:47:00,135.362,135.367,135.36,135.367,51800000.0
2005-08-15 16:48:00,135.365,135.383,135.365,135.372,112800001.0
2005-08-15 16:49:00,135.37,135.375,135.365,135.37,103599997.0
2005-08-15 16:50:00,135.369,135.369,135.343,135.343,46400000.0
2005-08-15 16:51:00,135.339,135.343,135.33,135.332,111400001.0
2005-08-15 16:52:00,135.342,135.343,135.329,135.33,102999998.0
2005-08-15 16:53:00,135.34,135.347,135.335,135.338,102700001.0
2005-08-15 16:54:00,135.342,135.344,135.333,135.339,111600001.0
2005-08-15 16:55:00,135.348,135.348,135.344,135.348,108400002.0
2005-08-15 16:56:00,135.359,135.364,135.35,135.35,124300000.0
2005-08-15 16:57:00,135.353,135.362,135.353,135.353,126299999.0
2005-08-15 16:58:00,135.359,135.369,135.356,135.363,89000000.0
2005-08-15 16:59:00,135.362,135.362,135.347,135.348,76200000.0
2005-08-15 17:00:00,135.358,135.358,135.337,135.337,115300000.0
2005-08-15 17:01:00,135.333,135.346,135.333,135.346,58300000.0
2005-08-15 17:02:00,135.345,135.353,135.339,135.353,98599998.0
2005-08-15 17:03:00,135.348,135.355,135.347,135.353,105699999.0
2005-08-15 17:04:00,135.354,135.38,135.347,135.38,117600001.0
2005-08-15 17:05:00,135.382,135.395,135.382,135.383,112699999.0
2005-08-15 17:06:00,135.395,135.402,135.395,135.396,36700000.0
2005-08-15 17:07:00,135.392,135.403,135.388,135.399,97599999.0
2005-08-15 17:08:00,135.405,135.417,135.405,135.41,40300000.0
2005-08-15 17:09:00,135.405,135.414,135.405,135.414,49500000.0
2005-08-15 17:10:00,135.413,135.422,135.411,135.413,87400001.0
2005-08-15 17:11:00,135.423,135.425,135.418,135.418,124899998.0
2005-08-15 17:12:00,135.416,135.416,135.412,135.412,43900000.0
2005-08-15 17:13:00,135.404,135.406,135.396,135.398,80900000.0
2005-08-15 17:14:00,135.404,135.404,135.392,135.392,43299999.0
2005-08-15 17:15:00,135.38,135.384,135.366,135.366,86099998.0
2005-08-15 17:16:00,135.359,135.362,135.353,135.362,157299999.0
2005-08-15 17:17:00,135.352,135.352,135.334,135.34,44600000.0
2005-08-15 17:18:00,135.346,135.364,135.346,135.353,64500000.0
2005-08-15 17:19:00,135.358,135.358,135.346,135.358,139999999.0
2005-08-15 17:20:00,135.365,135.378,135.363,135.363,74699999.0
2005-08-15 17:21:00,135.362,135.376,135.362,135.376,40400000.0
2005-08-15 17:22:00,135.372,135.383,135.369,135.383,108100000.0
2005-08-15 17:23:00,135.371,135.387,135.371,135.38,77100002.0
2005-08-15 17:24:00,135.369,135.369,135.347,135.347,62099999.0
2005-08-15 17:25:00,135.361,135.38,135.35,135.35,113200000.0
2005-08-15 17:26:00,135.349,135.356,135.344,135.344,114900001.0
2005-08-15 17:27:00,135.356,135.369,135.354,135.359,55200000.0
2005-08-15 17:28:00,135.355,135.375,135.355,135.363,45600000.0
2005-08-15 17:29:00,135.365,135.368,135.353,135.356,86499998.0
2005-08-15 17:30:00,135.354,135.364,135.349,135.349,92299998.0
2005-08-15 17:31:00,135.352,135.365,135.352,135.365,66200000.0
2005-08-15 17:32:00,135.35,135.35,135.306,135.306,16800000.0
2005-08-15 17:33:00,135.277,135.277,135.253,135.254,135100003.0
2005-08-15 17:34:00,135.255,135.255,135.23,135.233,107799999.0
2005-08-15 17:35:00,135.229,135.26,135.229,135.254,82899999.0
2005-08-15 17:36:00,135.264,135.274,135.254,135.263,95700000.0
2005-08-15 17:37:00,135.264,135.264,135.248,135.248,57500000.0
2005-08-15 17:38:00,135.253,135.257,135.249,135.253,40900000.0
2005-08-15 17:39:00,135.24,135.245,135.225,135.225,46199999.0
2005-08-15 17:40:00,135.217,135.228,135.215,135.215,96100001.0
2005-08-15 17:41:00,135.21,135.211,135.201,135.211,151499998.0
2005-08-15 17:42:00,135.232,135.248,135.232,135.245,148399999.0
2005-08-15 17:43:00,135.255,135.264,135.249,135.25,98599999.0
2005-08-15 17:44:00,135.259,135.272,135.257,135.272,156900001.0
2005-08-15 17:45:00,135.265,135.265,135.252,135.26,93799999.0
2005-08-15 17:46:00,135.257,135.263,135.249,135.263,46400000.0
2005-08-15 17:47:00,135.253,135.253,135.215,135.218,87500000.0
2005-08-15 17:48:00,135.224,135.224,135.201,135.215,45700000.0
2005-08-15 17:49:00,135.217,135.217,135.203,135.203,56100000.0
2005-08-15 17:50:00,135.205,135.217,135.205,135.217,66200000.0
2005-08-15 17:51:00,135.218,135.223,135.208,135.223,97100000.0
2005-08-15 17:52:00,135.218,135.225,135.21,135.225,147599997.0
2005-08-15 17:53:00,135.222,135.228,135.214,135.214,41600000.0
2005-08-15 17:54:00,135.209,135.221,135.206,135.217,75700001.0
2005-08-15 17:55:00,135.203,135.203,135.19,135.195,88600003.0
2005-08-15 17:56:00,135.187,135.2,135.185,135.188,93800000.0
2005-08-15 17:57:00,135.185,135.19,135.176,135.184,129400000.0
2005-08-15 17:58:00,135.188,135.199,135.187,135.187,99300001.0
2005-08-15 17:59:00,135.189,135.215,135.189,135.202,63900000.0
2005-08-15 18:00:00,135.202,135.216,135.201,135.216,56500000.0
2005-08-15 18:01:00,135.215,135.231,135.215,135.221,1150800003.0
2005-08-15 18:02:00,135.229,135.25,135.224,135.245,2110899999.0
2005-08-15 18:03:00,135.231,135.244,135.228,135.237,2052400004.0
2005-08-15 18:04:00,135.24,135.253,135.234,135.249,1453200001.0
2005-08-15 18:05:00,135.25,135.26,135.238,135.238,1977299993.0
2005-08-15 18:06:00,135.235,135.235,135.219,135.227,1081199997.0
2005-08-15 18:07:00,135.222,135.227,135.215,135.225,1975199997.0
2005-08-15 18:08:00,135.224,135.225,135.209,135.222,1677899997.0
2005-08-15 18:09:00,135.226,135.235,135.221,135.222,1388399998.0
2005-08-15 18:10:00,135.225,135.232,135.216,135.225,835199998.0
2005-08-15 18:11:00,135.218,135.226,135.21,135.219,633100001.0
2005-08-15 18:12:00,135.22,135.232,135.217,135.221,890399993.0
2005-08-15 18:13:00,135.225,135.227,135.22,135.225,1212399995.0
2005-08-15 18:14:00,135.225,135.227,135.22,135.225,1544500000.0
2005-08-15 18:15:00,135.223,135.224,135.208,135.21,1613699997.0
2005-08-15 18:16:00,135.216,135.225,135.21,135.224,1419699997.0
2005-08-15 18:17:00,135.212,135.218,135.195,135.207,735900000.0
2005-08-15 18:18:00,135.205,135.214,135.198,135.205,670900003.0
2005-08-15 18:19:00,135.207,135.215,135.193,135.205,625899996.0
2005-08-15 18:20:00,135.189,135.207,135.18,135.193,1497099991.0
2005-08-15 18:21:00,135.195,135.195,135.177,135.19,1196999999.0
2005-08-15 18:22:00,135.205,135.209,135.184,135.184,816700009.0
2005-08-15 18:23:00,135.18,135.2,135.176,135.195,1396499993.0
2005-08-15 18:24:00,135.202,135.236,135.185,135.2,1044399996.0
2005-08-15 18:25:00,135.189,135.192,135.178,135.187,1129899990.0
2005-08-15 18:26:00,135.21,135.22,135.194,135.194,839199995.0
2005-08-15 18:27:00,135.19,135.202,135.179,135.18,521900000.0
2005-08-15 18:28:00,135.205,135.21,135.192,135.192,920100003.0
2005-08-15 18:29:00,135.191,135.202,135.19,135.198,576499997.0
2005-08-15 18:30:00,135.199,135.215,135.196,135.201,453500003.0
2005-08-15 18:31:00,135.201,135.208,135.192,135.203,758599998.0
2005-08-15 18:32:00,135.2,135.201,135.181,135.197,1375099995.0
2005-08-15 18:33:00,135.199,135.21,135.187,135.187,1848700001.0
2005-08-15 18:34:00,135.185,135.202,135.184,135.185,917200006.0
2005-08-15 18:35:00,135.198,135.211,135.192,135.195,1343900002.0
2005-08-15 18:36:00,135.19,135.195,135.185,135.195,690300007.0
2005-08-15 18:37:00,135.197,135.199,135.179,135.183,598399999.0
2005-08-15 18:38:00,135.185,135.192,135.177,135.192,229500000.0
2005-08-15 18:39:00,135.191,135.191,135.167,135.171,306900001.0
2005-08-15 18:40:00,135.175,135.186,135.169,135.177,1124099997.0
2005-08-15 18:41:00,135.174,135.188,135.174,135.176,470499995.0
2005-08-15 18:42:00,135.171,135.171,135.148,135.148,828199998.0
2005-08-15 18:43:00,135.148,135.153,135.135,135.135,251799999.0
2005-08-15 18:44:00,135.13,135.143,135.127,135.13,411200004.0
2005-08-15 18:45:00,135.129,135.134,135.119,135.123,355700000.0
2005-08-15 18:46:00,135.12,135.13,135.112,135.125,447500000.0
2005-08-15 18:47:00,135.116,135.116,135.095,135.1,137100001.0
2005-08-15 18:48:00,135.077,135.1,135.039,135.039,591699992.0
2005-08-15 18:49:00,135.04,135.087,135.037,135.087,467199998.0
2005-08-15 18:50:00,135.093,135.115,135.093,135.115,747099993.0
2005-08-15 18:51:00,135.115,135.115,135.068,135.084,518900003.0
2005-08-15 18:52:00,135.084,135.086,135.067,135.067,627899995.0
2005-08-15 18:53:00,135.058,135.079,135.058,135.061,819299997.0
2005-08-15 18:54:00,135.062,135.087,135.061,135.087,802099996.0
2005-08-15 18:55:00,135.084,135.095,135.075,135.085,1072699999.0
2005-08-15 18:56:00,135.081,135.089,135.068,135.068,438300005.0
2005-08-15 18:57:00,135.067,135.067,135.049,135.052,662699997.0
2005-08-15 18:58:00,135.061,135.072,135.054,135.064,604700001.0
2005-08-15 18:59:00,135.061,135.066,135.05,135.053,670700001.0
2005-08-15 19:00:00,135.044,135.059,135.034,135.053,324399999.0
2005-08-15 19:01:00,135.048,135.048,135.031,135.048,256199997.0
2005-08-15 19:02:00,135.044,135.046,135.031,135.037,214500002.0
2005-08-15 19:03:00,135.033,135.048,135.029,135.031,745299996.0
2005-08-15 19:04:00,135.027,135.028,135.01,135.025,374200002.0
2005-08-15 19:05:00,135.037,135.052,135.03,135.03,671499996.0
2005-08-15 19:06:00,135.035,135.048,135.031,135.032,890099996.0
2005-08-15 19:07:00,135.028,135.033,135.009,135.009,1150999999.0
2005-08-15 19:08:00,135.007,135.013,134.983,134.999,880000000.0
2005-08-15 19:09:00,135.011,135.021,134.997,135.005,727300001.0
2005-08-15 19:10:00,135.031,135.054,135.017,135.046,161399999.0
2005-08-15 19:11:00,135.043,135.059,135.042,135.045,376499996.0
2005-08-15 19:12:00,135.051,135.062,135.05,135.062,291800002.0
2005-08-15 19:13:00,135.067,135.082,135.065,135.082,116999999.0
2005-08-15 19:14:00,135.082,135.093,135.081,135.088,287399999.0
2005-08-15 19:15:00,135.085,135.101,135.081,135.095,981999999.0
2005-08-15 19:16:00,135.092,135.093,135.079,135.087,412599996.0
2005-08-15 19:17:00,135.08,135.085,135.077,135.077,471899999.0
2005-08-15 19:18:00,135.079,135.083,135.072,135.08,271099998.0
2005-08-15 19:19:00,135.084,135.099,135.083,135.084,523999999.0
2005-08-15 19:20:00,135.093,135.093,135.075,135.08,393300004.0
2005-08-15 19:21:00,135.082,135.093,135.078,135.082,359499998.0
2005-08-15 19:22:00,135.082,135.086,135.082,135.083,117499996.0
2005-08-15 19:23:00,135.095,135.101,135.082,135.097,1049699996.0
2005-08-15 19:24:00,135.09,135.093,135.081,135.09,571999995.0
2005-08-15 19:25:00,135.09,135.095,135.082,135.09,551400001.0
2005-08-15 19:26:00,135.088,135.105,135.084,135.09,960500004.0
2005-08-15 19:27:00,135.094,135.107,135.091,135.107,816600003.0
2005-08-15 19:28:00,135.125,135.151,135.099,135.113,489300003.0
2005-08-15 19:29:00,135.106,135.109,135.098,135.098,488899995.0
2005-08-15 19:30:00,135.098,135.102,135.089,135.092,674000004.0
2005-08-15 19:31:00,135.087,135.097,135.077,135.078,800500005.0
2005-08-15 19:32:00,135.072,135.092,135.072,135.089,864000000.0
2005-08-15 19:33:00,135.089,135.097,135.082,135.086,501500006.0
2005-08-15 19:34:00,135.081,135.081,135.05,135.05,926499999.0
2005-08-15 19:35:00,135.047,135.055,135.045,135.05,598100000.0
2005-08-15 19:36:00,135.05,135.05,135.026,135.031,505899995.0
2005-08-15 19:37:00,135.023,135.038,135.023,135.038,57600000.0
2005-08-15 19:38:00,135.052,135.061,135.049,135.053,562100000.0
2005-08-15 19:39:00,135.057,135.064,135.037,135.037,1021199989.0
2005-08-15 19:40:00,135.047,135.048,135.033,135.048,498300005.0
2005-08-15 19:41:00,135.048,135.066,135.046,135.052,792799999.0
2005-08-15 19:42:00,135.059,135.072,135.056,135.067,641199998.0
2005-08-15 19:43:00,135.069,135.072,135.053,135.053,100800002.0
2005-08-15 19:44:00,135.054,135.068,135.053,135.053,595700002.0
2005-08-15 19:45:00,135.049,135.054,135.042,135.042,174999999.0
2005-08-15 19:46:00,135.04,135.04,135.025,135.036,508199996.0
2005-08-15 19:47:00,135.04,135.04,135.029,135.037,142399999.0
2005-08-15 19:48:00,135.027,135.056,135.027,135.051,664600001.0
2005-08-15 19:49:00,135.042,135.057,135.042,135.057,303300001.0
2005-08-15 19:50:00,135.058,135.059,135.05,135.059,329799999.0
2005-08-15 19:51:00,135.075,135.084,135.057,135.072,262799998.0
2005-08-15 19:52:00,135.055,135.095,135.055,135.073,511999995.0
2005-08-15 19:53:00,135.06,135.065,135.055,135.058,592900005.0
2005-08-15 19:54:00,135.061,135.095,135.061,135.068,338300001.0
2005-08-15 19:55:00,135.062,135.062,135.047,135.058,259500001.0
2005-08-15 19:56:00,135.06,135.065,135.037,135.056,416899997.0
2005-08-15 19:57:00,135.062,135.078,135.06,135.063,473300001.0
2005-08-15 19:58:00,135.067,135.092,135.049,135.066,649399996.0
2005-08-15 19:59:00,135.064,135.089,135.064,135.077,475599998.0
2005-08-15 20:00:00,135.088,135.095,135.083,135.09,179699999.0
2005-08-15 20:01:00,135.082,135.09,135.078,135.088,361299997.0
2005-08-15 20:02:00,135.093,135.108,135.091,135.106,321199999.0
2005-08-15 20:03:00,135.115,135.12,135.103,135.11,364299997.0
2005-08-15 20:04:00,135.11,135.119,135.103,135.103,314800003.0
2005-08-15 20:05:00,135.101,135.113,135.1,135.108,605700004.0
2005-08-15 20:06:00,135.115,135.115,135.105,135.11,519100005.0
2005-08-15 20:07:00,135.105,135.115,135.1,135.103,365099998.0
2005-08-15 20:08:00,135.1,135.105,135.1,135.1,595099994.0
2005-08-15 20:09:00,135.11,135.134,135.083,135.117,465199997.0
2005-08-15 20:10:00,135.103,135.117,135.103,135.117,366000000.0
2005-08-15 20:11:00,135.128,135.141,135.124,135.141,793399995.0
2005-08-15 20:12:00,135.138,135.142,135.126,135.139,867900000.0
2005-08-15 20:13:00,135.137,135.142,135.126,135.135,264000005.0
2005-08-15 20:14:00,135.129,135.138,135.124,135.128,408199996.0
2005-08-15 20:15:00,135.138,135.152,135.131,135.135,605699996.0
2005-08-15 20:16:00,135.133,135.151,135.13,135.135,603399998.0
2005-08-15 20:17:00,135.135,135.14,135.126,135.137,307200002.0
2005-08-15 20:18:00,135.141,135.147,135.141,135.142,132200001.0
2005-08-15 20:19:00,135.135,135.135,135.122,135.125,440899999.0
2005-08-15 20:20:00,135.128,135.138,135.127,135.13,181299998.0
2005-08-15 20:21:00,135.135,135.148,135.135,135.14,497299997.0
2005-08-15 20:22:00,135.13,135.139,135.122,135.13,403999997.0
2005-08-15 20:23:00,135.13,135.135,135.12,135.125,464500003.0
2005-08-15 20:24:00,135.13,135.13,135.125,135.13,377699996.0
2005-08-15 20:25:00,135.13,135.145,135.122,135.138,374900000.0
2005-08-15 20:26:00,135.138,135.142,135.129,135.138,413399999.0
2005-08-15 20:27:00,135.134,135.134,135.1,135.134,788399999.0
2005-08-15 20:28:00,135.13,135.14,135.126,135.131,1083699994.0
2005-08-15 20:29:00,135.13,135.144,135.128,135.131,1128299998.0
2005-08-15 20:30:00,135.132,135.142,135.125,135.139,1527799997.0
2005-08-15 20:31:00,135.142,135.154,135.135,135.148,1317699998.0
2005-08-15 20:32:00,135.147,135.156,135.134,135.137,1339799994.0
2005-08-15 20:33:00,135.138,135.145,135.132,135.145,368799996.0
2005-08-15 20:34:00,135.14,135.145,135.135,135.14,360700003.0
2005-08-15 20:35:00,135.137,135.137,135.127,135.131,329199998.0
2005-08-15 20:36:00,135.13,135.137,135.124,135.137,578300001.0
2005-08-15 20:37:00,135.142,135.146,135.133,135.133,637100000.0
2005-08-15 20:38:00,135.155,135.16,135.141,135.15,884599989.0
2005-08-15 20:39:00,135.131,135.139,135.128,135.138,840000005.0
2005-08-15 20:40:00,135.136,135.15,135.136,135.14,984099994.0
2005-08-15 20:41:00,135.135,135.145,135.135,135.14,323399999.0
2005-08-15 20:42:00,135.137,135.14,135.125,135.133,291999999.0
2005-08-15 20:43:00,135.13,135.135,135.12,135.128,612200000.0
2005-08-15 20:44:00,135.141,135.149,135.099,135.135,945199995.0
2005-08-15 20:45:00,135.132,135.132,135.111,135.113,560499999.0
2005-08-15 20:46:00,135.123,135.137,135.119,135.13,896000002.0
2005-08-15 20:47:00,135.13,135.147,135.126,135.135,818299999.0
2005-08-15 20:48:00,135.136,135.136,135.118,135.118,676499997.0
2005-08-15 20:49:00,135.12,135.13,135.11,135.11,412899999.0
2005-08-15 20:50:00,135.1,135.118,135.094,135.105,1010000006.0
2005-08-15 20:51:00,135.103,135.114,135.093,135.103,528700001.0
2005-08-15 20:52:00,135.103,135.116,135.103,135.108,295599998.0
2005-08-15 20:53:00,135.112,135.127,135.108,135.115,751799997.0
2005-08-15 20:54:00,135.11,135.123,135.11,135.123,223300001.0
2005-08-15 20:55:00,135.118,135.12,135.101,135.111,850200005.0
2005-08-15 20:56:00,135.112,135.12,135.096,135.113,774499998.0
2005-08-15 20:57:00,135.095,135.114,135.092,135.104,833099988.0
2005-08-15 20:58:00,135.109,135.109,135.083,135.084,947399998.0
2005-08-15 20:59:00,135.083,135.101,135.083,135.09,1198899998.0
2005-08-15 21:00:00,135.085,135.085,135.057,135.079,1184099993.0
2005-08-15 21:01:00,135.085,135.085,135.07,135.078,972499997.0
2005-08-15 21:02:00,135.074,135.104,135.074,135.089,469199991.0
2005-08-15 21:03:00,135.096,135.115,135.092,135.095,700099995.0
2005-08-15 21:04:00,135.095,135.1,135.09,135.098,477899999.0
2005-08-15 21:05:00,135.101,135.117,135.098,135.108,492899999.0
2005-08-15 21:06:00,135.098,135.098,135.078,135.087,761299995.0
2005-08-15 21:07:00,135.088,135.102,135.084,135.09,588300000.0
2005-08-15 21:08:00,135.09,135.095,135.082,135.085,362299998.0
2005-08-15 21:09:00,135.095,135.095,135.09,135.09,204700000.0
2005-08-15 21:10:00,135.09,135.095,135.085,135.09,315299998.0
2005-08-15 21:11:00,135.085,135.095,135.077,135.09,220400000.0
2005-08-15 21:12:00,135.09,135.101,135.083,135.083,483299999.0
2005-08-15 21:13:00,135.082,135.095,135.082,135.095,696699995.0
2005-08-15 21:14:00,135.085,135.095,135.082,135.09,618100002.0
2005-08-15 21:15:00,135.097,135.119,135.057,135.077,661200001.0
2005-08-15 21:16:00,135.083,135.094,135.066,135.093,479099998.0
2005-08-15 21:17:00,135.088,135.095,135.077,135.081,780899992.0
2005-08-15 21:18:00,135.08,135.092,135.078,135.087,333300001.0
2005-08-15 21:19:00,135.084,135.1,135.077,135.077,496799994.0
2005-08-15 21:20:00,135.085,135.098,135.083,135.089,1227000002.0
2005-08-15 21:21:00,135.088,135.095,135.085,135.087,554800001.0
2005-08-15 21:22:00,135.083,135.096,135.078,135.089,858899997.0
2005-08-15 21:23:00,135.092,135.103,135.092,135.1,528299997.0
2005-08-15 21:24:00,135.096,135.119,135.089,135.091,445199999.0
2005-08-15 21:25:00,135.09,135.095,135.08,135.089,574699996.0
2005-08-15 21:26:00,135.067,135.101,135.06,135.078,232700000.0
2005-08-15 21:27:00,135.088,135.088,135.075,135.081,206600002.0
2005-08-15 21:28:00,135.076,135.087,135.076,135.08,100299999.0
2005-08-15 21:29:00,135.085,135.103,135.085,135.085,172699999.0
2005-08-15 21:30:00,135.082,135.095,135.082,135.087,258799997.0
2005-08-15 21:31:00,135.087,135.096,135.087,135.09,76600000.0
2005-08-15 21:32:00,135.088,135.093,135.079,135.08,601599996.0
2005-08-15 21:33:00,135.117,135.119,135.067,135.099,184599999.0
2005-08-15 21:34:00,135.08,135.085,135.08,135.08,344700006.0
2005-08-15 21:35:00,135.08,135.085,135.077,135.078,245499999.0
2005-08-15 21:36:00,135.082,135.092,135.082,135.084,266400000.0
2005-08-15 21:37:00,135.088,135.089,135.078,135.078,71199999.0
2005-08-15 21:38:00,135.082,135.087,135.079,135.083,150600003.0
2005-08-15 21:39:00,135.082,135.088,135.077,135.088,240999998.0
2005-08-15 21:40:00,135.09,135.095,135.087,135.095,240899998.0
2005-08-15 21:41:00,135.095,135.095,135.085,135.093,54000000.0
2005-08-15 21:42:00,135.093,135.093,135.081,135.092,301399997.0
2005-08-15 21:43:00,135.09,135.095,135.085,135.09,304100000.0
2005-08-15 21:44:00,135.101,135.119,135.098,135.108,717300000.0
2005-08-15 21:45:00,135.091,135.103,135.091,135.092,307100000.0
2005-08-15 21:46:00,135.09,135.095,135.087,135.087,520399997.0
2005-08-15 21:47:00,135.089,135.092,135.083,135.086,357400000.0
2005-08-15 21:48:00,135.08,135.084,135.076,135.077,152799999.0
2005-08-15 21:49:00,135.078,135.099,135.063,135.09,112900000.0
2005-08-15 21:50:00,135.075,135.075,135.072,135.075,171999995.0
2005-08-15 21:51:00,135.095,135.095,135.058,135.091,189799998.0
2005-08-15 21:52:00,135.065,135.075,135.065,135.075,67200000.0
2005-08-15 21:53:00,135.095,135.107,135.084,135.106,42500000.0
2005-08-15 21:54:00,135.078,135.087,135.075,135.075,84400000.0
2005-08-15 21:55:00,135.098,135.107,135.082,135.09,180400000.0
2005-08-15 21:56:00,135.075,135.075,135.075,135.075,56300000.0
2005-08-15 21:57:00,135.075,135.075,135.07,135.07,79799999.0
2005-08-15 21:58:00,135.07,135.075,135.067,135.075,73199999.0
2005-08-15 21:59:00,135.07,135.075,135.07,135.07,135300002.0
2005-08-15 22:00:00,135.07,135.075,135.067,135.067,263100003.0
2005-08-15 22:01:00,135.071,135.08,135.064,135.066,251200002.0
2005-08-15 22:02:00,135.068,135.081,135.066,135.077,431800000.0
2005-08-15 22:03:00,135.078,135.082,135.072,135.072,124199999.0
2005-08-15 22:04:00,135.075,135.078,135.068,135.072,164199999.0
2005-08-15 22:05:00,135.072,135.094,135.058,135.068,47800000.0
2005-08-15 22:06:00,135.07,135.07,135.065,135.07,71499999.0
2005-08-15 22:07:00,135.07,135.07,135.06,135.07,82200000.0
2005-08-15 22:08:00,135.073,135.075,135.065,135.075,216099998.0
2005-08-15 22:09:00,135.07,135.07,135.07,135.07,92299997.0
2005-08-15 22:10:00,135.07,135.07,135.068,135.07,151300000.0
2005-08-15 22:11:00,135.065,135.075,135.065,135.07,125300002.0
2005-08-15 22:12:00,135.068,135.075,135.068,135.07,202600000.0
2005-08-15 22:13:00,135.102,135.107,135.055,135.087,120999998.0
2005-08-15 22:14:00,135.075,135.075,135.067,135.068,79599999.0
2005-08-15 22:15:00,135.071,135.083,135.064,135.065,201199997.0
2005-08-15 22:16:00,135.068,135.073,135.063,135.063,221599999.0
2005-08-15 22:17:00,135.065,135.067,135.062,135.062,50400001.0
2005-08-15 22:18:00,135.07,135.102,135.06,135.083,91200000.0
2005-08-15 22:19:00,135.06,135.065,135.06,135.06,236900001.0
2005-08-15 22:20:00,135.084,135.089,135.063,135.068,178199999.0
2005-08-15 22:21:00,135.063,135.063,135.056,135.061,63799999.0
2005-08-15 22:22:00,135.061,135.062,135.049,135.059,182800001.0
2005-08-15 22:23:00,135.06,135.06,135.055,135.06,322999998.0
2005-08-15 22:24:00,135.058,135.058,135.048,135.049,38200000.0
2005-08-15 22:25:00,135.058,135.065,135.055,135.055,234100001.0
2005-08-15 22:26:00,135.063,135.066,135.056,135.057,81000000.0
2005-08-15 22:27:00,135.053,135.061,135.045,135.046,471299998.0
2005-08-15 22:28:00,135.057,135.071,135.057,135.065,344300001.0
2005-08-15 22:29:00,135.07,135.07,135.07,135.07,40000000.0
2005-08-15 22:30:00,135.07,135.07,135.07,135.07,148399996.0
2005-08-15 22:31:00,135.064,135.064,135.051,135.051,176699999.0
2005-08-15 22:32:00,135.055,135.074,135.055,135.073,193500000.0
2005-08-15 22:33:00,135.072,135.079,135.068,135.079,137299999.0
2005-08-15 22:34:00,135.077,135.077,135.057,135.062,227600001.0
2005-08-15 22:35:00,135.055,135.067,135.05,135.05,159400000.0
2005-08-15 22:36:00,135.057,135.07,135.055,135.055,402100003.0
2005-08-15 22:37:00,135.056,135.067,135.056,135.063,227600001.0
2005-08-15 22:38:00,135.065,135.07,135.06,135.065,161900000.0
2005-08-15 22:39:00,135.065,135.073,135.063,135.072,498299995.0
2005-08-15 22:40:00,135.075,135.085,135.07,135.08,359999998.0
2005-08-15 22:41:00,135.077,135.077,135.062,135.062,206300001.0
2005-08-15 22:42:00,135.07,135.07,135.063,135.065,172000001.0
2005-08-15 22:43:00,135.07,135.075,135.063,135.063,115199999.0
2005-08-15 22:44:00,135.059,135.074,135.052,135.059,304299998.0
2005-08-15 22:45:00,135.066,135.076,135.061,135.062,356799999.0
2005-08-15 22:46:00,135.065,135.07,135.063,135.07,66400000.0
2005-08-15 22:47:00,135.07,135.07,135.065,135.067,82400000.0
2005-08-15 22:48:00,135.062,135.068,135.054,135.063,205900001.0
2005-08-15 22:49:00,135.065,135.068,135.051,135.068,318100001.0
2005-08-15 22:50:00,135.07,135.07,135.065,135.065,116800000.0
2005-08-15 22:51:00,135.065,135.074,135.065,135.068,307700001.0
2005-08-15 22:52:00,135.065,135.077,135.062,135.077,138300000.0
2005-08-15 22:53:00,135.077,135.091,135.076,135.084,186499999.0
2005-08-15 22:54:00,135.084,135.084,135.079,135.082,131600000.0
2005-08-15 22:55:00,135.075,135.084,135.075,135.075,131300001.0
2005-08-15 22:56:00,135.077,135.078,135.067,135.078,130399999.0
2005-08-15 22:57:00,135.075,135.08,135.075,135.075,107399999.0
2005-08-15 22:58:00,135.077,135.077,135.066,135.066,111900000.0
2005-08-15 22:59:00,135.064,135.064,135.027,135.035,202000000.0
2005-08-15 23:00:00,135.078,135.094,135.07,135.089,178399998.0
2005-08-15 23:01:00,135.07,135.119,135.066,135.115,122399999.0
2005-08-15 23:02:00,135.083,135.113,135.072,135.095,85299999.0
2005-08-15 23:03:00,135.067,135.123,135.067,135.079,130700001.0
2005-08-15 23:04:00,135.078,135.121,135.069,135.121,62600002.0
2005-08-15 23:05:00,135.099,135.099,135.054,135.08,121799998.0
2005-08-15 23:06:00,135.057,135.08,135.053,135.077,46400000.0
2005-08-15 23:07:00,135.102,135.104,135.07,135.09,73700000.0
2005-08-15 23:08:00,135.052,135.109,135.052,135.1,86700000.0
2005-08-15 23:09:00,135.097,135.102,135.078,135.09,78299999.0
2005-08-15 23:10:00,135.058,135.117,135.056,135.115,132600000.0
2005-08-15 23:11:00,135.073,135.099,135.058,135.099,47999999.0
2005-08-15 23:12:00,135.108,135.112,135.078,135.105,102099999.0
2005-08-15 23:13:00,135.103,135.109,135.068,135.087,80000000.0
2005-08-15 23:14:00,135.1,135.109,135.087,135.087,96099999.0
2005-08-15 23:15:00,135.082,135.097,135.074,135.082,65800001.0
2005-08-15 23:16:00,135.088,135.136,135.087,135.126,90099999.0
2005-08-15 23:17:00,135.103,135.138,135.095,135.122,116700001.0
2005-08-15 23:18:00,135.135,135.15,135.099,135.131,98599999.0
2005-08-15 23:19:00,135.137,135.146,135.119,135.137,215900003.0
2005-08-15 23:20:00,135.115,135.132,135.097,135.119,87000002.0
2005-08-15 23:21:00,135.112,135.136,135.084,135.136,130999998.0
2005-08-15 23:22:00,135.125,135.125,135.095,135.1,152599998.0
2005-08-15 23:23:00,135.089,135.12,135.073,135.112,128799999.0
2005-08-15 23:24:00,135.065,135.104,135.054,135.098,105199999.0
2005-08-15 23:25:00,135.102,135.111,135.071,135.087,104600001.0
2005-08-15 23:26:00,135.1,135.106,135.064,135.083,97300000.0
2005-08-15 23:27:00,135.102,135.104,135.073,135.076,82399999.0
2005-08-15 23:28:00,135.075,135.105,135.074,135.092,104100000.0
2005-08-15 23:29:00,135.1,135.104,135.058,135.091,129500000.0
2005-08-15 23:30:00,135.059,135.059,135.056,135.057,115500001.0
2005-08-15 23:31:00,135.063,135.068,135.06,135.06,118200003.0
2005-08-15 23:32:00,135.055,135.055,135.055,135.055,34400000.0
2005-08-15 23:33:00,135.052,135.055,135.048,135.055,53600002.0
2005-08-15 23:34:00,135.058,135.062,135.054,135.057,95500000.0
2005-08-15 23:35:00,135.065,135.065,135.055,135.065,48800000.0
2005-08-15 23:36:00,135.057,135.073,135.057,135.065,108600002.0
2005-08-15 23:37:00,135.067,135.067,135.056,135.058,49500000.0
2005-08-15 23:38:00,135.052,135.065,135.047,135.055,124599999.0
2005-08-15 23:39:00,135.071,135.071,135.063,135.067,95699999.0
2005-08-15 23:40:00,135.097,135.104,135.055,135.073,140200000.0
2005-08-15 23:41:00,135.05,135.065,135.05,135.06,63499999.0
2005-08-15 23:42:00,135.073,135.085,135.06,135.085,115099999.0
2005-08-15 23:43:00,135.097,135.098,135.097,135.098,51899998.0
2005-08-15 23:44:00,135.1,135.112,135.099,135.106,78700000.0
2005-08-15 23:45:00,135.102,135.116,135.101,135.116,75499999.0
2005-08-15 23:46:00,135.109,135.109,135.098,135.098,36300000.0
2005-08-15 23:47:00,135.092,135.107,135.092,135.1,74900002.0
2005-08-15 23:48:00,135.094,135.123,135.094,135.123,55200000.0
2005-08-15 23:49:00,135.133,135.135,135.124,135.124,119199995.0
2005-08-15 23:50:00,135.131,135.142,135.131,135.132,76699999.0
2005-08-15 23:51:00,135.137,135.163,135.105,135.156,81600000.0
2005-08-15 23:52:00,135.125,135.135,135.123,135.125,94499999.0
2005-08-15 23:53:00,135.13,135.147,135.13,135.146,170400002.0
2005-08-15 23:54:00,135.137,135.137,135.123,135.13,106399999.0
2005-08-15 23:55:00,135.095,135.168,135.095,135.148,114100000.0
2005-08-15 23:56:00,135.123,135.175,135.121,135.158,171500000.0
2005-08-15 23:57:00,135.172,135.176,135.164,135.164,38400000.0
2005-08-15 23:58:00,135.143,135.143,135.128,135.136,55299999.0
2005-08-15 23:59:00,135.139,135.15,135.129,135.15,76100000.0
2005-08-16 00:00:00,135.142,135.153,135.132,135.14,101800000.0
2005-08-16 00:01:00,135.133,135.133,135.127,135.127,27300000.0
2005-08-16 00:02:00,135.126,135.153,135.123,135.153,57500000.0
2005-08-16 00:03:00,135.16,135.16,135.127,135.127,69600000.0
2005-08-16 00:04:00,135.13,135.132,135.125,135.13,62199998.0
2005-08-16 00:05:00,135.103,135.164,135.097,135.16,101500000.0
2005-08-16 00:06:00,135.139,135.146,135.139,135.146,29900000.0
2005-08-16 00:07:00,135.127,135.128,135.12,135.121,49500000.0
2005-08-16 00:08:00,135.115,135.123,135.11,135.11,81000000.0
2005-08-16 00:09:00,135.131,135.139,135.122,135.124,63900000.0
2005-08-16 00:10:00,135.118,135.135,135.115,135.126,105300001.0
2005-08-16 00:11:00,135.128,135.134,135.119,135.119,104500001.0
2005-08-16 00:12:00,135.12,135.128,135.105,135.128,34800000.0
2005-08-16 00:13:00,135.13,135.138,135.13,135.13,77299999.0
2005-08-16 00:14:00,135.133,135.137,135.131,135.137,26399999.0
2005-08-16 00:15:00,135.15,135.171,135.141,135.155,98399999.0
2005-08-16 00:16:00,135.136,135.137,135.12,135.123,94500000.0
2005-08-16 00:17:00,135.122,135.142,135.122,135.142,88000002.0
2005-08-16 00:18:00,135.138,135.143,135.134,135.137,49100000.0
2005-08-16 00:19:00,135.138,135.145,135.135,135.14,44400000.0
2005-08-16 00:20:00,135.141,135.148,135.138,135.148,86199999.0
2005-08-16 00:21:00,135.145,135.152,135.142,135.142,54000000.0
2005-08-16 00:22:00,135.143,135.151,135.143,135.143,48200000.0
2005-08-16 00:23:00,135.155,135.155,135.15,135.15,39200000.0
2005-08-16 00:24:00,135.158,135.16,135.143,135.144,144600002.0
2005-08-16 00:25:00,135.16,135.169,135.16,135.167,132800003.0
2005-08-16 00:26:00,135.162,135.166,135.15,135.15,121000001.0
2005-08-16 00:27:00,135.156,135.156,135.154,135.154,24000001.0
2005-08-16 00:28:00,135.147,135.167,135.144,135.144,148600002.0
2005-08-16 00:29:00,135.163,135.163,135.148,135.151,26400000.0
2005-08-16 00:30:00,135.148,135.149,135.139,135.141,72900000.0
2005-08-16 00:31:00,135.135,135.145,135.132,135.135,83700000.0
2005-08-16 00:32:00,135.138,135.143,135.131,135.131,41500000.0
2005-08-16 00:33:00,135.148,135.162,135.134,135.16,127099999.0
2005-08-16 00:34:00,135.132,135.143,135.132,135.135,99800001.0
2005-08-16 00:35:00,135.133,135.144,135.125,135.144,57600000.0
2005-08-16 00:36:00,135.139,135.139,135.125,135.125,76600000.0
2005-08-16 00:37:00,135.125,135.137,135.125,135.137,88900001.0
2005-08-16 00:38:00,135.138,135.159,135.119,135.145,63299999.0
2005-08-16 00:39:00,135.125,135.135,135.125,135.135,55900000.0
2005-08-16 00:40:00,135.131,135.138,135.123,135.138,71700000.0
2005-08-16 00:41:00,135.135,135.136,135.128,135.136,76600001.0
2005-08-16 00:42:00,135.135,135.147,135.135,135.147,86500002.0
2005-08-16 00:43:00,135.155,135.157,135.145,135.148,134700003.0
2005-08-16 00:44:00,135.155,135.168,135.155,135.167,85599999.0
2005-08-16 00:45:00,135.17,135.175,135.17,135.17,80999999.0
2005-08-16 00:46:00,135.17,135.17,135.165,135.165,89200000.0
2005-08-16 00:47:00,135.169,135.19,135.166,135.182,91299999.0
2005-08-16 00:48:00,135.178,135.183,135.17,135.178,62700000.0
2005-08-16 00:49:00,135.175,135.182,135.172,135.172,102100000.0
2005-08-16 00:50:00,135.17,135.197,135.17,135.196,72399998.0
2005-08-16 00:51:00,135.191,135.191,135.172,135.181,91900000.0
2005-08-16 00:52:00,135.182,135.189,135.166,135.174,130300001.0
2005-08-16 00:53:00,135.17,135.174,135.157,135.174,44200000.0
2005-08-16 00:54:00,135.181,135.188,135.171,135.186,70400000.0
2005-08-16 00:55:00,135.181,135.219,135.181,135.19,159000001.0
2005-08-16 00:56:00,135.205,135.205,135.182,135.183,76700000.0
2005-08-16 00:57:00,135.18,135.194,135.18,135.194,80100001.0
2005-08-16 00:58:00,135.2,135.224,135.2,135.224,78400000.0
2005-08-16 00:59:00,135.235,135.235,135.223,135.23,56799999.0
2005-08-16 01:00:00,135.228,135.244,135.228,135.233,103800001.0
2005-08-16 01:01:00,135.232,135.233,135.212,135.226,78799999.0
2005-08-16 01:02:00,135.233,135.233,135.214,135.218,143200003.0
2005-08-16 01:03:00,135.2,135.207,135.186,135.205,92200001.0
2005-08-16 01:04:00,135.208,135.211,135.201,135.209,169599998.0
2005-08-16 01:05:00,135.21,135.215,135.205,135.208,27800000.0
2005-08-16 01:06:00,135.211,135.216,135.211,135.216,33600001.0
2005-08-16 01:07:00,135.22,135.22,135.215,135.22,73600002.0
2005-08-16 01:08:00,135.227,135.242,135.227,135.242,57899998.0
2005-08-16 01:09:00,135.248,135.248,135.245,135.248,45300000.0
2005-08-16 01:10:00,135.245,135.256,135.243,135.244,138700003.0
2005-08-16 01:11:00,135.25,135.26,135.25,135.252,54700000.0
2005-08-16 01:12:00,135.258,135.26,135.253,135.253,132699999.0
2005-08-16 01:13:00,135.235,135.262,135.229,135.238,115000003.0
2005-08-16 01:14:00,135.25,135.255,135.242,135.242,56699999.0
2005-08-16 01:15:00,135.249,135.249,135.23,135.235,130500001.0
2005-08-16 01:16:00,135.237,135.244,135.228,135.244,155000001.0
2005-08-16 01:17:00,135.24,135.25,135.232,135.24,198299997.0
2005-08-16 01:18:00,135.255,135.257,135.245,135.245,65500000.0
2005-08-16 01:19:00,135.247,135.247,135.228,135.228,64000000.0
2005-08-16 01:20:00,135.237,135.256,135.237,135.255,91400001.0
2005-08-16 01:21:00,135.241,135.256,135.238,135.238,52800000.0
2005-08-16 01:22:00,135.241,135.256,135.235,135.249,108100001.0
2005-08-16 01:23:00,135.25,135.262,135.248,135.252,68000000.0
2005-08-16 01:24:00,135.245,135.255,135.24,135.24,14400000.0
2005-08-16 01:25:00,135.253,135.258,135.248,135.248,126900001.0
2005-08-16 01:26:00,135.236,135.253,135.232,135.249,120599998.0
2005-08-16 01:27:00,135.259,135.267,135.257,135.267,88799999.0
2005-08-16 01:28:00,135.261,135.261,135.246,135.255,44000000.0
2005-08-16 01:29:00,135.25,135.25,135.224,135.224,81899999.0
2005-08-16 01:30:00,135.223,135.252,135.222,135.252,206000003.0
2005-08-16 01:31:00,135.23,135.232,135.222,135.232,152899996.0
2005-08-16 01:32:00,135.225,135.225,135.217,135.218,49900002.0
2005-08-16 01:33:00,135.21,135.215,135.205,135.21,91599998.0
2005-08-16 01:34:00,135.211,135.211,135.174,135.194,112000000.0
2005-08-16 01:35:00,135.207,135.213,135.198,135.213,108599998.0
2005-08-16 01:36:00,135.205,135.207,135.19,135.206,80200002.0
2005-08-16 01:37:00,135.204,135.204,135.177,135.184,57200000.0
2005-08-16 01:38:00,135.185,135.185,135.173,135.178,77900000.0
2005-08-16 01:39:00,135.21,135.21,135.186,135.199,74300000.0
2005-08-16 01:40:00,135.211,135.229,135.205,135.205,49800000.0
2005-08-16 01:41:00,135.205,135.217,135.197,135.197,80000000.0
2005-08-16 01:42:00,135.18,135.18,135.144,135.144,133499999.0
2005-08-16 01:43:00,135.142,135.17,135.142,135.163,78099999.0
2005-08-16 01:44:00,135.162,135.179,135.162,135.172,108199998.0
2005-08-16 01:45:00,135.175,135.188,135.175,135.179,163399998.0
2005-08-16 01:46:00,135.173,135.175,135.17,135.17,65599999.0
2005-08-16 01:47:00,135.162,135.171,135.162,135.167,142699998.0
2005-08-16 01:48:00,135.144,135.144,135.124,135.13,89200001.0
2005-08-16 01:49:00,135.13,135.13,135.104,135.118,83599999.0
2005-08-16 01:50:00,135.108,135.125,135.108,135.125,86399999.0
2005-08-16 01:51:00,135.12,135.12,135.08,135.085,36000000.0
2005-08-16 01:52:00,135.083,135.087,135.077,135.078,60800001.0
2005-08-16 01:53:00,135.082,135.089,135.077,135.083,119199999.0
2005-08-16 01:54:00,135.09,135.09,135.067,135.067,114700000.0
2005-08-16 01:55:00,135.078,135.144,135.067,135.111,162999998.0
2005-08-16 01:56:00,135.104,135.131,135.089,135.131,152700001.0
2005-08-16 01:57:00,135.083,135.085,135.069,135.079,92500002.0
2005-08-16 01:58:00,135.079,135.081,135.079,135.081,25600000.0
2005-08-16 01:59:00,135.087,135.087,135.062,135.075,67200000.0
2005-08-16 02:00:00,135.076,135.076,135.06,135.062,92199998.0
2005-08-16 02:01:00,135.063,135.085,135.057,135.068,145599999.0
2005-08-16 02:02:00,135.08,135.102,135.08,135.091,61600000.0
2005-08-16 02:03:00,135.092,135.099,135.092,135.092,86100000.0
2005-08-16 02:04:00,135.084,135.084,135.062,135.077,63900000.0
2005-08-16 02:05:00,135.077,135.096,135.077,135.091,47400000.0
2005-08-16 02:06:00,135.09,135.097,135.077,135.082,146599999.0
2005-08-16 02:07:00,135.076,135.076,135.045,135.046,85500001.0
2005-08-16 02:08:00,135.045,135.045,135.036,135.044,74400001.0
2005-08-16 02:09:00,135.057,135.057,135.025,135.025,66800000.0
2005-08-16 02:10:00,135.024,135.033,135.0,135.0,107000000.0
2005-08-16 02:11:00,134.988,135.018,134.986,135.018,44600000.0
2005-08-16 02:12:00,135.016,135.034,135.016,135.034,40200000.0
2005-08-16 02:13:00,135.037,135.037,135.028,135.036,86300001.0
2005-08-16 02:14:00,135.035,135.047,135.031,135.047,244900002.0
2005-08-16 02:15:00,135.052,135.053,135.021,135.021,91200000.0
2005-08-16 02:16:00,135.013,135.013,135.003,135.01,66600000.0
2005-08-16 02:17:00,135.018,135.018,134.937,134.937,120500002.0
2005-08-16 02:18:00,134.933,134.941,134.921,134.931,98300001.0
2005-08-16 02:19:00,134.914,134.922,134.91,134.921,137700000.0
2005-08-16 02:20:00,134.933,134.961,134.92,134.956,82100000.0
2005-08-16 02:21:00,134.965,134.975,134.954,134.96,72900002.0
2005-08-16 02:22:00,134.95,134.95,134.934,134.94,73900000.0
2005-08-16 02:23:00,134.94,134.945,134.935,134.935,86600000.0
2005-08-16 02:24:00,134.953,134.955,134.943,134.954,56099999.0
2005-08-16 02:25:00,134.943,134.956,134.943,134.956,132500001.0
2005-08-16 02:26:00,134.964,134.988,134.964,134.988,147200003.0
2005-08-16 02:27:00,134.98,134.98,134.96,134.96,60400002.0
2005-08-16 02:28:00,134.952,134.964,134.947,134.947,48600000.0
2005-08-16 02:29:00,134.935,134.945,134.935,134.94,174700000.0
2005-08-16 02:30:00,134.94,134.945,134.94,134.942,71900001.0
2005-08-16 02:31:00,134.945,134.945,134.932,134.94,83300002.0
2005-08-16 02:32:00,134.938,134.954,134.931,134.95,96000001.0
2005-08-16 02:33:00,134.941,134.947,134.941,134.947,26100000.0
2005-08-16 02:34:00,134.938,134.952,134.936,134.952,67500000.0
2005-08-16 02:35:00,134.942,134.942,134.908,134.931,74599998.0
2005-08-16 02:36:00,134.927,134.927,134.915,134.919,127300000.0
2005-08-16 02:37:00,134.917,134.917,134.903,134.903,99099996.0
2005-08-16 02:38:00,134.904,134.904,134.888,134.897,69799999.0
2005-08-16 02:39:00,134.897,134.913,134.897,134.913,31800000.0
2005-08-16 02:40:00,134.912,134.924,134.912,134.92,110200000.0
2005-08-16 02:41:00,134.923,134.927,134.916,134.92,57400000.0
2005-08-16 02:42:00,134.913,134.925,134.913,134.92,63600002.0
2005-08-16 02:43:00,134.913,134.918,134.913,134.918,50800000.0
2005-08-16 02:44:00,134.917,134.917,134.904,134.904,37399999.0
2005-08-16 02:45:00,134.907,134.907,134.892,134.892,227100003.0
2005-08-16 02:46:00,134.897,134.907,134.897,134.906,87300000.0
2005-08-16 02:47:00,134.922,134.922,134.892,134.922,99700000.0
2005-08-16 02:48:00,134.925,134.934,134.925,134.925,75600000.0
2005-08-16 02:49:00,134.922,134.925,134.92,134.925,14400000.0
2005-08-16 02:50:00,134.93,134.936,134.925,134.925,56500000.0
2005-08-16 02:51:00,134.915,134.923,134.909,134.909,64800001.0
2005-08-16 02:52:00,134.905,134.913,134.899,134.913,121300001.0
2005-08-16 02:53:00,134.912,134.913,134.904,134.905,57799999.0
2005-08-16 02:54:00,134.902,134.906,134.901,134.901,55900000.0
2005-08-16 02:55:00,134.893,134.909,134.893,134.9,66000000.0
2005-08-16 02:56:00,134.896,134.896,134.876,134.876,146800000.0
2005-08-16 02:57:00,134.872,134.872,134.868,134.868,66300001.0
2005-08-16 02:58:00,134.856,134.864,134.856,134.86,153100000.0
2005-08-16 02:59:00,134.853,134.867,134.85,134.853,103000002.0
2005-08-16 03:00:00,134.849,134.849,134.831,134.84,99300002.0
2005-08-16 03:01:00,134.849,134.88,134.849,134.88,134999999.0
2005-08-16 03:02:00,134.878,134.896,134.878,134.89,82899999.0
2005-08-16 03:03:00,134.887,134.892,134.879,134.892,149000000.0
2005-08-16 03:04:00,134.873,134.873,134.815,134.819,58100000.0
2005-08-16 03:05:00,134.819,134.838,134.817,134.83,110999999.0
2005-08-16 03:06:00,134.834,134.834,134.8,134.8,77400002.0
2005-08-16 03:07:00,134.804,134.814,134.79,134.795,83799999.0
2005-08-16 03:08:00,134.774,134.774,134.771,134.771,8800000.0
2005-08-16 03:09:00,134.775,134.797,134.775,134.786,91800000.0
2005-08-16 03:10:00,134.799,134.813,134.795,134.795,56700000.0
2005-08-16 03:11:00,134.805,134.838,134.805,134.838,65600000.0
2005-08-16 03:12:00,134.841,134.841,134.828,134.839,124800000.0
2005-08-16 03:13:00,134.855,134.859,134.846,134.859,84500000.0
2005-08-16 03:14:00,134.863,134.866,134.853,134.866,77600000.0
2005-08-16 03:15:00,134.864,134.866,134.864,134.866,72599998.0
2005-08-16 03:16:00,134.868,134.878,134.862,134.87,80100001.0
2005-08-16 03:17:00,134.873,134.873,134.86,134.87,122400004.0
2005-08-16 03:18:00,134.867,134.87,134.867,134.868,48000002.0
2005-08-16 03:19:00,134.858,134.858,134.838,134.839,87900003.0
2005-08-16 03:20:00,134.84,134.864,134.84,134.855,162800000.0
2005-08-16 03:21:00,134.865,134.865,134.855,134.865,84699999.0
2005-08-16 03:22:00,134.858,134.858,134.845,134.852,77200000.0
2005-08-16 03:23:00,134.848,134.856,134.848,134.853,72899999.0
2005-08-16 03:24:00,134.856,134.867,134.845,134.865,172999996.0
2005-08-16 03:25:00,134.867,134.867,134.855,134.859,164700002.0
2005-08-16 03:26:00,134.855,134.867,134.854,134.867,55899999.0
2005-08-16 03:27:00,134.863,134.863,134.862,134.862,16000000.0
2005-08-16 03:28:00,134.852,134.853,134.842,134.842,72299999.0
2005-08-16 03:29:00,134.848,134.855,134.838,134.855,126799996.0
2005-08-16 03:30:00,134.843,134.857,134.843,134.857,53400000.0
2005-08-16 03:31:00,134.848,134.857,134.845,134.857,51999999.0
2005-08-16 03:32:00,134.858,134.868,134.851,134.866,122300002.0
2005-08-16 03:33:00,134.864,134.864,134.844,134.844,159099998.0
2005-08-16 03:34:00,134.842,134.842,134.817,134.817,34400000.0
2005-08-16 03:35:00,134.817,134.837,134.817,134.83,74000002.0
2005-08-16 03:36:00,134.836,134.854,134.836,134.854,37500000.0
2005-08-16 03:37:00,134.86,134.863,134.85,134.854,88199998.0
2005-08-16 03:38:00,134.856,134.856,134.841,134.848,51200000.0
2005-08-16 03:39:00,134.86,134.865,134.858,134.86,37600000.0
2005-08-16 03:40:00,134.852,134.867,134.848,134.85,114499999.0
2005-08-16 03:41:00,134.835,134.836,134.825,134.836,37400000.0
2005-08-16 03:42:00,134.84,134.84,134.84,134.84,18100000.0
2005-08-16 03:43:00,134.846,134.853,134.846,134.853,57100001.0
2005-08-16 03:44:00,134.862,134.863,134.85,134.85,59400000.0
2005-08-16 03:45:00,134.848,134.853,134.841,134.853,70099999.0
2005-08-16 03:46:00,134.86,134.87,134.86,134.87,70000000.0
2005-08-16 03:47:00,134.868,134.88,134.868,134.88,98899999.0
2005-08-16 03:48:00,134.887,134.897,134.875,134.895,98199998.0
2005-08-16 03:49:00,134.888,134.897,134.886,134.891,59000000.0
2005-08-16 03:50:00,134.888,134.888,134.874,134.876,164599998.0
2005-08-16 03:51:00,134.883,134.883,134.869,134.878,78400000.0
2005-08-16 03:52:00,134.88,134.88,134.88,134.88,21500000.0
2005-08-16 03:53:00,134.878,134.878,134.873,134.873,15500000.0
2005-08-16 03:54:00,134.864,134.864,134.853,134.859,70300001.0
2005-08-16 03:55:00,134.859,134.871,134.859,134.871,31099999.0
2005-08-16 03:56:00,134.864,134.893,134.864,134.891,93499999.0
2005-08-16 03:57:00,134.898,134.912,134.894,134.912,84900001.0
2005-08-16 03:58:00,134.906,134.906,134.881,134.893,50400000.0
2005-08-16 03:59:00,134.89,134.895,134.888,134.895,86300001.0
2005-08-16 04:00:00,134.895,134.895,134.887,134.895,61500001.0
2005-08-16 04:01:00,134.896,134.898,134.887,134.898,21700000.0
2005-08-16 04:02:00,134.899,134.899,134.873,134.882,132300001.0
2005-08-16 04:03:00,134.887,134.887,134.871,134.871,19200000.0
2005-08-16 04:04:00,134.869,134.885,134.869,134.885,37300000.0
2005-08-16 04:05:00,134.883,134.911,134.883,134.9,106400000.0
2005-08-16 04:06:00,134.902,134.902,134.892,134.899,106299998.0
2005-08-16 04:07:00,134.905,134.905,134.895,134.9,59300000.0
2005-08-16 04:08:00,134.9,134.9,134.872,134.874,35700000.0
2005-08-16 04:09:00,134.876,134.898,134.876,134.896,96200000.0
2005-08-16 04:10:00,134.895,134.895,134.885,134.889,59999999.0
2005-08-16 04:11:00,134.881,134.894,134.881,134.892,51000002.0
2005-08-16 04:12:00,134.89,134.905,134.89,134.896,91799999.0
2005-08-16 04:13:00,134.899,134.899,134.885,134.885,59400000.0
2005-08-16 04:14:00,134.883,134.888,134.881,134.887,78800000.0
2005-08-16 04:15:00,134.884,134.892,134.884,134.886,62100000.0
2005-08-16 04:16:00,134.887,134.895,134.868,134.868,62399999.0
2005-08-16 04:17:00,134.868,134.879,134.861,134.875,83900000.0
2005-08-16 04:18:00,134.871,134.876,134.867,134.871,48800001.0
2005-08-16 04:19:00,134.874,134.876,134.859,134.859,36500000.0
2005-08-16 04:20:00,134.868,134.88,134.866,134.879,98000001.0
2005-08-16 04:21:00,134.892,134.901,134.889,134.9,142999998.0
2005-08-16 04:22:00,134.898,134.908,134.893,134.908,130300000.0
2005-08-16 04:23:00,134.91,134.915,134.904,134.915,96800000.0
2005-08-16 04:24:00,134.894,134.896,134.894,134.896,20800000.0
2005-08-16 04:25:00,134.9,134.914,134.9,134.904,130399996.0
2005-08-16 04:26:00,134.9,134.905,134.895,134.9,80000000.0
2005-08-16 04:27:00,134.901,134.907,134.888,134.907,24100000.0
2005-08-16 04:28:00,134.909,134.912,134.897,134.901,112199998.0
2005-08-16 04:29:00,134.894,134.899,134.889,134.891,121100002.0
2005-08-16 04:30:00,134.897,134.897,134.871,134.871,102600002.0
2005-08-16 04:31:00,134.864,134.871,134.859,134.867,95999999.0
2005-08-16 04:32:00,134.878,134.881,134.871,134.878,88000001.0
2005-08-16 04:33:00,134.872,134.872,134.858,134.864,80600001.0
2005-08-16 04:34:00,134.873,134.878,134.864,134.878,73400000.0
2005-08-16 04:35:00,134.879,134.879,134.856,134.868,85900001.0
2005-08-16 04:36:00,134.872,134.877,134.868,134.868,52800000.0
2005-08-16 04:37:00,134.878,134.904,134.862,134.896,34400000.0
2005-08-16 04:38:00,134.88,134.88,134.876,134.88,65500001.0
2005-08-16 04:39:00,134.883,134.89,134.878,134.878,36500000.0
2005-08-16 04:40:00,134.887,134.894,134.884,134.894,57600000.0
2005-08-16 04:41:00,134.895,134.895,134.885,134.895,31600000.0
2005-08-16 04:42:00,134.885,134.893,134.881,134.889,36100000.0
2005-08-16 04:43:00,134.892,134.905,134.892,134.894,142100001.0
2005-08-16 04:44:00,134.908,134.91,134.899,134.91,74600000.0
2005-08-16 04:45:00,134.898,134.899,134.886,134.886,99600000.0
2005-08-16 04:46:00,134.896,134.897,134.889,134.897,130099998.0
2005-08-16 04:47:00,134.903,134.911,134.894,134.911,116000000.0
2005-08-16 04:48:00,134.941,134.965,134.941,134.941,47700000.0
2005-08-16 04:49:00,134.935,134.966,134.935,134.966,116700000.0
2005-08-16 04:50:00,134.975,134.984,134.932,134.932,73800000.0
2005-08-16 04:51:00,134.933,134.941,134.921,134.941,39500000.0
2005-08-16 04:52:00,134.965,135.001,134.965,135.001,56000000.0
2005-08-16 04:53:00,134.992,134.992,134.966,134.975,58700000.0
2005-08-16 04:54:00,134.966,134.966,134.942,134.942,69500000.0
2005-08-16 04:55:00,134.942,134.961,134.942,134.948,128599997.0
2005-08-16 04:56:00,134.945,134.946,134.934,134.935,101399997.0
2005-08-16 04:57:00,134.93,134.936,134.929,134.936,68799999.0
2005-08-16 04:58:00,134.951,134.959,134.951,134.959,52699998.0
2005-08-16 04:59:00,134.961,134.961,134.945,134.945,74800000.0
2005-08-16 05:00:00,134.947,134.965,134.947,134.965,87100002.0
2005-08-16 05:01:00,134.962,134.969,134.955,134.955,112399998.0
2005-08-16 05:02:00,134.941,134.944,134.941,134.944,30399999.0
2005-08-16 05:03:00,134.948,134.954,134.94,134.947,98399998.0
2005-08-16 05:04:00,134.947,134.966,134.947,134.959,129399998.0
2005-08-16 05:05:00,134.973,134.986,134.965,134.979,112299998.0
2005-08-16 05:06:00,134.971,134.983,134.971,134.978,77000001.0
2005-08-16 05:07:00,134.981,134.988,134.976,134.988,39200000.0
2005-08-16 05:08:00,134.983,134.983,134.964,134.969,34700000.0
2005-08-16 05:09:00,134.971,134.971,134.948,134.949,59000001.0
2005-08-16 05:10:00,134.944,134.949,134.923,134.94,79500001.0
2005-08-16 05:11:00,134.951,134.951,134.927,134.939,41200000.0
2005-08-16 05:12:00,134.932,134.932,134.919,134.922,109200000.0
2005-08-16 05:13:00,134.942,134.948,134.93,134.942,80999999.0
2005-08-16 05:14:00,134.949,134.96,134.944,134.951,165000002.0
2005-08-16 05:15:00,134.959,134.959,134.956,134.956,1900000.0
2005-08-16 05:16:00,134.954,134.954,134.93,134.938,49600000.0
2005-08-16 05:17:00,134.927,134.948,134.927,134.94,73900000.0
2005-08-16 05:18:00,134.959,134.967,134.959,134.967,18000000.0
2005-08-16 05:19:00,134.965,134.965,134.96,134.96,28000000.0
2005-08-16 05:20:00,134.96,134.978,134.96,134.978,67800000.0
2005-08-16 05:21:00,134.975,134.979,134.962,134.962,168600000.0
2005-08-16 05:22:00,134.97,134.979,134.97,134.972,74899999.0
2005-08-16 05:23:00,134.962,134.969,134.958,134.96,73300000.0
2005-08-16 05:24:00,134.957,134.96,134.955,134.96,52800000.0
2005-08-16 05:25:00,134.962,134.962,134.961,134.961,17200000.0
2005-08-16 05:26:00,134.967,134.967,134.953,134.955,116600001.0
2005-08-16 05:27:00,134.952,134.952,134.943,134.943,5800000.0
2005-08-16 05:28:00,134.94,134.945,134.94,134.945,53999999.0
2005-08-16 05:29:00,134.948,134.952,134.936,134.947,55200000.0
2005-08-16 05:30:00,134.935,134.951,134.934,134.934,141499999.0
2005-08-16 05:31:00,134.934,134.939,134.934,134.935,63400001.0
2005-08-16 05:32:00,134.94,134.94,134.932,134.932,14400000.0
2005-08-16 05:33:00,134.945,134.945,134.935,134.945,27700000.0
2005-08-16 05:34:00,134.94,134.94,134.922,134.928,55899999.0
2005-08-16 05:35:00,134.934,134.941,134.934,134.941,39099999.0
2005-08-16 05:36:00,134.937,134.942,134.932,134.932,26100000.0
2005-08-16 05:37:00,134.912,134.925,134.912,134.92,57600000.0
2005-08-16 05:38:00,134.916,134.916,134.914,134.914,13200000.0
2005-08-16 05:39:00,134.91,134.91,134.91,134.91,23200000.0
2005-08-16 05:40:00,134.91,134.915,134.903,134.915,91699999.0
2005-08-16 05:41:00,134.915,134.915,134.89,134.89,83499999.0
2005-08-16 05:42:00,134.888,134.888,134.888,134.888,23900000.0
2005-08-16 05:43:00,134.883,134.883,134.868,134.876,78599998.0
2005-08-16 05:44:00,134.863,134.881,134.863,134.872,117700000.0
2005-08-16 05:45:00,134.865,134.876,134.856,134.872,69799999.0
2005-08-16 05:46:00,134.853,134.857,134.853,134.854,50799999.0
2005-08-16 05:47:00,134.855,134.865,134.855,134.86,169199999.0
2005-08-16 05:48:00,134.865,134.865,134.86,134.86,14400000.0
2005-08-16 05:49:00,134.859,134.859,134.829,134.829,130500001.0
2005-08-16 05:50:00,134.833,134.841,134.828,134.832,36000000.0
2005-08-16 05:51:00,134.83,134.836,134.82,134.82,76899999.0
2005-08-16 05:52:00,134.817,134.834,134.817,134.827,53400000.0
2005-08-16 05:53:00,134.832,134.834,134.82,134.824,120000001.0
2005-08-16 05:54:00,134.828,134.828,134.82,134.828,37899999.0
2005-08-16 05:55:00,134.829,134.84,134.823,134.823,117499999.0
2005-08-16 05:56:00,134.828,134.828,134.826,134.827,58699998.0
2005-08-16 05:57:00,134.832,134.836,134.83,134.832,149599999.0
2005-08-16 05:58:00,134.835,134.838,134.827,134.83,117199998.0
2005-08-16 05:59:00,134.828,134.838,134.826,134.838,73200000.0
2005-08-16 06:00:00,134.83,134.846,134.827,134.846,92000001.0
2005-08-16 06:01:00,134.856,134.856,134.845,134.845,116600001.0
2005-08-16 06:02:00,134.848,134.848,134.839,134.848,65500000.0
2005-08-16 06:03:00,134.85,134.853,134.845,134.845,152400002.0
2005-08-16 06:04:00,134.845,134.85,134.845,134.85,26400000.0
2005-08-16 06:05:00,134.856,134.863,134.85,134.863,108300001.0
2005-08-16 06:06:00,134.818,134.88,134.818,134.877,120700000.0
2005-08-16 06:07:00,134.856,134.87,134.852,134.861,118100000.0
2005-08-16 06:08:00,134.871,134.871,134.859,134.87,61100001.0
2005-08-16 06:09:00,134.863,134.871,134.859,134.868,41600000.0
2005-08-16 06:10:00,134.868,134.868,134.86,134.864,50800000.0
2005-08-16 06:11:00,134.868,134.868,134.856,134.868,104800001.0
2005-08-16 06:12:00,134.872,134.872,134.861,134.867,36500000.0
2005-08-16 06:13:00,134.865,134.875,134.862,134.865,46000000.0
2005-08-16 06:14:00,134.882,134.895,134.882,134.895,14300000.0
2005-08-16 06:15:00,134.902,134.902,134.885,134.885,149200001.0
2005-08-16 06:16:00,134.89,134.895,134.882,134.89,44500000.0
2005-08-16 06:17:00,134.892,134.9,134.89,134.898,47100000.0
2005-08-16 06:18:00,134.88,134.905,134.878,134.903,134199999.0
2005-08-16 06:19:00,134.899,134.906,134.893,134.897,123599996.0
2005-08-16 06:20:00,134.895,134.902,134.888,134.902,60800000.0
2005-08-16 06:21:00,134.903,134.906,134.891,134.893,95299999.0
2005-08-16 06:22:00,134.895,134.9,134.891,134.893,42500000.0
2005-08-16 06:23:00,134.9,134.912,134.892,134.909,145800002.0
2005-08-16 06:24:00,134.909,134.921,134.909,134.921,5400000.0
2005-08-16 06:25:00,134.94,134.94,134.91,134.913,68299999.0
2005-08-16 06:26:00,134.914,134.922,134.914,134.914,60400001.0
2005-08-16 06:27:00,134.918,134.923,134.917,134.92,76299998.0
2005-08-16 06:28:00,134.924,134.939,134.917,134.917,66900000.0
2005-08-16 06:29:00,134.927,134.935,134.924,134.924,20100000.0
2005-08-16 06:30:00,134.925,134.932,134.916,134.916,73499999.0
2005-08-16 06:31:00,134.919,134.919,134.912,134.912,63899998.0
2005-08-16 06:32:00,134.915,134.927,134.915,134.925,133100000.0
2005-08-16 06:33:00,134.93,134.933,134.93,134.93,74700001.0
2005-08-16 06:34:00,134.923,134.933,134.899,134.899,135700003.0
2005-08-16 06:35:00,134.904,134.915,134.904,134.915,57600002.0
2005-08-16 06:36:00,134.928,134.928,134.921,134.928,13700000.0
2005-08-16 06:37:00,134.935,134.935,134.927,134.927,39900000.0
2005-08-16 06:38:00,134.939,134.939,134.931,134.934,60700000.0
2005-08-16 06:39:00,134.928,134.952,134.926,134.951,82299999.0
2005-08-16 06:40:00,134.951,134.986,134.951,134.983,102900002.0
2005-08-16 06:41:00,134.988,135.005,134.988,135.005,95000001.0
2005-08-16 06:42:00,135.004,135.018,135.004,135.01,58999999.0
2005-08-16 06:43:00,135.007,135.007,134.996,134.996,101099999.0
2005-08-16 06:44:00,135.001,135.001,134.985,134.985,54300000.0
2005-08-16 06:45:00,134.991,134.991,134.983,134.983,90700002.0
2005-08-16 06:46:00,134.986,134.991,134.976,134.979,110300003.0
2005-08-16 06:47:00,134.983,134.987,134.983,134.983,112400000.0
2005-08-16 06:48:00,134.986,134.988,134.983,134.983,136500003.0
2005-08-16 06:49:00,134.985,134.985,134.985,134.985,13600000.0
2005-08-16 06:50:00,134.98,134.983,134.968,134.974,54799999.0
2005-08-16 06:51:00,134.971,134.979,134.965,134.971,84599999.0
2005-08-16 06:52:00,134.974,134.988,134.97,134.97,99300000.0
2005-08-16 06:53:00,134.976,134.983,134.969,134.975,109600003.0
2005-08-16 06:54:00,134.977,134.985,134.975,134.975,53599999.0
2005-08-16 06:55:00,134.975,134.989,134.975,134.98,88900001.0
2005-08-16 06:56:00,134.982,134.982,134.965,134.97,163200003.0
2005-08-16 06:57:00,134.97,134.97,134.962,134.97,36200000.0
2005-08-16 06:58:00,134.97,134.975,134.967,134.975,100500000.0
2005-08-16 06:59:00,134.972,134.972,134.958,134.96,96999998.0
2005-08-16 07:00:00,134.968,134.973,134.961,134.969,161900000.0
2005-08-16 07:01:00,134.968,134.986,134.968,134.986,49500000.0
2005-08-16 07:02:00,134.983,134.986,134.983,134.984,39900000.0
2005-08-16 07:03:00,134.99,134.99,134.985,134.99,97200001.0
2005-08-16 07:04:00,134.99,134.995,134.99,134.995,132399997.0
2005-08-16 07:05:00,134.983,134.995,134.983,134.99,200800005.0
2005-08-16 07:06:00,134.988,134.988,134.977,134.978,111699998.0
2005-08-16 07:07:00,134.985,134.985,134.98,134.98,117200003.0
2005-08-16 07:08:00,134.978,134.982,134.961,134.969,76900001.0
2005-08-16 07:09:00,134.973,134.975,134.97,134.97,129399998.0
2005-08-16 07:10:00,134.971,134.98,134.967,134.969,70100000.0
2005-08-16 07:11:00,134.968,134.968,134.953,134.953,121200000.0
2005-08-16 07:12:00,134.953,134.957,134.952,134.952,132199998.0
2005-08-16 07:13:00,134.948,134.949,134.942,134.949,79299999.0
2005-08-16 07:14:00,134.945,134.955,134.945,134.95,72100000.0
2005-08-16 07:15:00,134.935,134.945,134.93,134.93,122499998.0
2005-08-16 07:16:00,134.935,134.943,134.933,134.933,72699999.0
2005-08-16 07:17:00,134.915,134.93,134.907,134.93,54899999.0
2005-08-16 07:18:00,134.927,134.927,134.922,134.922,42900001.0
2005-08-16 07:19:00,134.913,134.913,134.913,134.913,38700001.0
2005-08-16 07:20:00,134.906,134.927,134.906,134.925,69999999.0
2005-08-16 07:21:00,134.935,134.935,134.925,134.925,40600000.0
2005-08-16 07:22:00,134.914,134.914,134.907,134.907,104600003.0
2005-08-16 07:23:00,134.915,134.915,134.907,134.912,94100002.0
2005-08-16 07:24:00,134.906,134.912,134.898,134.912,41300000.0
2005-08-16 07:25:00,134.91,134.915,134.905,134.905,64100000.0
2005-08-16 07:26:00,134.912,134.921,134.912,134.918,114300000.0
2005-08-16 07:27:00,134.917,134.917,134.908,134.908,36100000.0
2005-08-16 07:28:00,134.917,134.917,134.911,134.911,117900001.0
2005-08-16 07:29:00,134.903,134.919,134.903,134.911,102400001.0
2005-08-16 07:30:00,134.909,134.917,134.909,134.917,40199999.0
2005-08-16 07:31:00,134.921,134.921,134.907,134.917,99999999.0
2005-08-16 07:32:00,134.921,134.935,134.913,134.935,81799998.0
2005-08-16 07:33:00,134.933,134.933,134.914,134.927,167400003.0
2005-08-16 07:34:00,134.934,134.934,134.92,134.927,78100000.0
2005-08-16 07:35:00,134.922,134.927,134.91,134.918,49199999.0
2005-08-16 07:36:00,134.925,134.944,134.909,134.921,110800001.0
2005-08-16 07:37:00,134.921,134.943,134.921,134.936,106599998.0
2005-08-16 07:38:00,134.94,134.947,134.94,134.947,15200000.0
2005-08-16 07:39:00,134.934,134.947,134.934,134.947,97700002.0
2005-08-16 07:40:00,134.946,134.955,134.946,134.95,96399999.0
2005-08-16 07:41:00,134.947,134.963,134.947,134.96,84299999.0
2005-08-16 07:42:00,134.961,134.971,134.954,134.961,58300000.0
2005-08-16 07:43:00,134.963,134.974,134.963,134.966,70200000.0
2005-08-16 07:44:00,134.962,134.966,134.96,134.962,68300000.0
2005-08-16 07:45:00,134.958,134.974,134.958,134.974,124599997.0
2005-08-16 07:46:00,134.983,134.983,134.98,134.98,23200000.0
2005-08-16 07:47:00,134.977,134.983,134.972,134.983,92199999.0
2005-08-16 07:48:00,134.99,134.995,134.988,134.988,71500000.0
2005-08-16 07:49:00,134.985,134.985,134.975,134.975,24000000.0
2005-08-16 07:50:00,134.978,134.978,134.968,134.97,126600002.0
2005-08-16 07:51:00,134.972,134.975,134.972,134.972,131599997.0
2005-08-16 07:52:00,134.96,134.962,134.952,134.952,61300001.0
2005-08-16 07:53:00,134.96,134.96,134.956,134.957,98599999.0
2005-08-16 07:54:00,134.941,134.941,134.941,134.941,31200000.0
2005-08-16 07:55:00,134.935,134.935,134.93,134.935,83499999.0
2005-08-16 07:56:00,134.93,134.935,134.92,134.92,47299999.0
2005-08-16 07:57:00,134.928,134.935,134.92,134.92,56799999.0
2005-08-16 07:58:00,134.938,134.94,134.933,134.933,94300002.0
2005-08-16 07:59:00,134.929,134.949,134.929,134.945,107200000.0
2005-08-16 08:00:00,134.967,135.011,134.967,135.011,46199999.0
2005-08-16 08:01:00,135.017,135.017,135.005,135.005,37600000.0
2005-08-16 08:02:00,135.002,135.005,134.995,134.995,57800000.0
2005-08-16 08:03:00,134.981,134.986,134.981,134.984,32000000.0
2005-08-16 08:04:00,134.982,134.982,134.966,134.968,156800000.0
2005-08-16 08:05:00,134.978,134.998,134.974,134.998,50400000.0
2005-08-16 08:06:00,135.01,135.01,134.987,134.996,148599997.0
2005-08-16 08:07:00,134.98,134.995,134.98,134.988,97500001.0
2005-08-16 08:08:00,134.987,134.987,134.981,134.981,42900000.0
2005-08-16 08:09:00,134.988,134.995,134.982,134.991,94299999.0
2005-08-16 08:10:00,134.998,135.007,134.989,135.005,48000000.0
2005-08-16 08:11:00,135.021,135.023,135.017,135.022,54100000.0
2005-08-16 08:12:00,135.027,135.034,135.017,135.017,80800000.0
2005-08-16 08:13:00,135.017,135.036,135.01,135.036,48300000.0
2005-08-16 08:14:00,135.038,135.047,135.038,135.047,86799999.0
2005-08-16 08:15:00,135.045,135.045,135.04,135.045,66900000.0
2005-08-16 08:16:00,135.045,135.052,135.036,135.052,51999999.0
2005-08-16 08:17:00,135.056,135.057,135.048,135.057,50400001.0
2005-08-16 08:18:00,135.057,135.065,135.054,135.054,30800000.0
2005-08-16 08:19:00,135.067,135.093,135.067,135.093,18400000.0
2005-08-16 08:20:00,135.096,135.096,135.087,135.087,26100000.0
2005-08-16 08:21:00,135.078,135.095,135.078,135.095,117399998.0
2005-08-16 08:22:00,135.092,135.095,135.082,135.095,120200001.0
2005-08-16 08:23:00,135.079,135.093,135.079,135.09,53500000.0
2005-08-16 08:24:00,135.091,135.094,135.087,135.09,106300000.0
2005-08-16 08:25:00,135.094,135.094,135.089,135.089,12800000.0
2005-08-16 08:26:00,135.093,135.093,135.083,135.09,35400000.0
2005-08-16 08:27:00,135.093,135.102,135.084,135.084,50499999.0
2005-08-16 08:28:00,135.093,135.109,135.091,135.091,150100001.0
2005-08-16 08:29:00,135.102,135.106,135.069,135.069,51200000.0
2005-08-16 08:30:00,135.077,135.081,135.06,135.06,110500002.0
2005-08-16 08:31:00,135.068,135.068,135.047,135.047,23200000.0
2005-08-16 08:32:00,135.044,135.046,135.044,135.046,3100000.0
2005-08-16 08:33:00,135.05,135.064,135.05,135.059,125199997.0
2005-08-16 08:34:00,135.058,135.072,135.058,135.065,165200002.0
2005-08-16 08:35:00,135.054,135.054,135.037,135.037,54099999.0
2005-08-16 08:36:00,135.042,135.045,135.038,135.04,71199999.0
2005-08-16 08:37:00,135.047,135.05,135.04,135.05,132099998.0
2005-08-16 08:38:00,135.054,135.064,135.053,135.053,79900001.0
2005-08-16 08:39:00,135.05,135.055,135.045,135.055,64099999.0
2005-08-16 08:40:00,135.047,135.047,135.029,135.03,95900002.0
2005-08-16 08:41:00,135.02,135.031,135.017,135.025,211099995.0
2005-08-16 08:42:00,135.037,135.04,135.021,135.033,68800000.0
2005-08-16 08:43:00,135.029,135.032,135.012,135.02,90000001.0
2005-08-16 08:44:00,135.019,135.021,135.014,135.018,58400000.0
2005-08-16 08:45:00,134.999,134.999,134.966,134.966,110999998.0
2005-08-16 08:46:00,134.957,134.957,134.943,134.943,35200000.0
2005-08-16 08:47:00,134.936,134.936,134.924,134.928,67200000.0
2005-08-16 08:48:00,134.928,134.929,134.916,134.921,169300000.0
2005-08-16 08:49:00,134.909,134.962,134.909,134.962,152600001.0
2005-08-16 08:50:00,134.967,134.967,134.95,134.964,76600002.0
2005-08-16 08:51:00,134.97,134.997,134.967,134.988,165299997.0
2005-08-16 08:52:00,134.981,135.003,134.974,135.003,91499999.0
2005-08-16 08:53:00,135.006,135.015,134.998,135.015,70199999.0
2005-08-16 08:54:00,135.022,135.027,135.015,135.015,57400000.0
2005-08-16 08:55:00,135.02,135.025,135.018,135.02,92200000.0
2005-08-16 08:56:00,135.02,135.02,134.976,134.976,50199999.0
2005-08-16 08:57:00,134.972,134.973,134.956,134.956,96199998.0
2005-08-16 08:58:00,134.962,134.98,134.952,134.952,72399999.0
2005-08-16 08:59:00,134.96,134.991,134.96,134.991,160100000.0
2005-08-16 09:00:00,134.997,135.019,134.997,135.011,96700000.0
2005-08-16 09:01:00,135.012,135.016,134.989,134.989,70300001.0
2005-08-16 09:02:00,134.986,134.999,134.986,134.991,50700001.0
2005-08-16 09:03:00,134.991,134.996,134.987,134.994,70500000.0
2005-08-16 09:04:00,134.988,134.991,134.975,134.987,56300000.0
2005-08-16 09:05:00,134.993,134.995,134.968,134.968,58800001.0
2005-08-16 09:06:00,134.955,134.968,134.954,134.967,69500001.0
2005-08-16 09:07:00,134.972,134.983,134.967,134.976,39399999.0
2005-08-16 09:08:00,134.978,134.98,134.963,134.969,94400000.0
2005-08-16 09:09:00,134.965,134.965,134.944,134.955,104099998.0
2005-08-16 09:10:00,134.926,134.95,134.913,134.95,45900000.0
2005-08-16 09:11:00,134.958,134.958,134.927,134.944,66899999.0
2005-08-16 09:12:00,134.94,134.948,134.94,134.941,116400000.0
2005-08-16 09:13:00,134.933,134.933,134.926,134.926,71399998.0
2005-08-16 09:14:00,134.922,134.937,134.917,134.937,123000001.0
2005-08-16 09:15:00,134.931,134.931,134.906,134.917,61500000.0
2005-08-16 09:16:00,134.923,134.938,134.91,134.938,28200000.0
2005-08-16 09:17:00,134.951,134.952,134.937,134.937,71600001.0
2005-08-16 09:18:00,134.934,134.934,134.916,134.923,130300000.0
2005-08-16 09:19:00,134.931,134.936,134.92,134.92,62200001.0
2005-08-16 09:20:00,134.917,134.93,134.901,134.902,81199999.0
2005-08-16 09:21:00,134.902,134.903,134.894,134.894,104600002.0
2005-08-16 09:22:00,134.899,134.903,134.891,134.899,162799999.0
2005-08-16 09:23:00,134.899,134.905,134.894,134.902,30100000.0
2005-08-16 09:24:00,134.906,134.911,134.88,134.88,232999994.0
2005-08-16 09:25:00,134.89,134.894,134.89,134.892,63600002.0
2005-08-16 09:26:00,134.898,134.905,134.892,134.905,78000000.0
2005-08-16 09:27:00,134.922,134.942,134.92,134.942,86400003.0
2005-08-16 09:28:00,134.938,134.945,134.932,134.942,73000000.0
2005-08-16 09:29:00,134.944,134.944,134.941,134.941,28300001.0
2005-08-16 09:30:00,134.944,134.944,134.936,134.944,36000000.0
2005-08-16 09:31:00,134.948,134.963,134.948,134.963,25100000.0
2005-08-16 09:32:00,134.96,134.977,134.959,134.965,63299999.0
2005-08-16 09:33:00,134.96,134.966,134.956,134.966,74400000.0
2005-08-16 09:34:00,134.966,134.974,134.957,134.974,106199998.0
2005-08-16 09:35:00,134.996,135.015,134.995,135.015,86299999.0
2005-08-16 09:36:00,135.03,135.03,135.002,135.006,84900001.0
2005-08-16 09:37:00,134.986,134.994,134.977,134.994,127700001.0
2005-08-16 09:38:00,134.997,134.997,134.988,134.991,51099999.0
2005-08-16 09:39:00,134.983,134.983,134.967,134.97,91900001.0
2005-08-16 09:40:00,134.974,134.974,134.964,134.965,98300001.0
2005-08-16 09:41:00,134.963,134.963,134.947,134.947,95000000.0
2005-08-16 09:42:00,134.953,134.953,134.922,134.922,134499999.0
2005-08-16 09:43:00,134.899,134.927,134.899,134.9,67700001.0
2005-08-16 09:44:00,134.895,134.907,134.89,134.89,57100000.0
2005-08-16 09:45:00,134.895,134.912,134.895,134.905,126199999.0
2005-08-16 09:46:00,134.906,134.908,134.901,134.901,61700000.0
2005-08-16 09:47:00,134.905,134.905,134.887,134.887,40800001.0
2005-08-16 09:48:00,134.898,134.898,134.897,134.897,35200000.0
2005-08-16 09:49:00,134.908,134.913,134.897,134.897,106000000.0
2005-08-16 09:50:00,134.893,134.9,134.891,134.893,62500000.0
2005-08-16 09:51:00,134.892,134.892,134.875,134.887,74000001.0
2005-08-16 09:52:00,134.884,134.891,134.876,134.876,95400001.0
2005-08-16 09:53:00,134.873,134.873,134.855,134.855,77499998.0
2005-08-16 09:54:00,134.867,134.886,134.867,134.88,84399998.0
2005-08-16 09:55:00,134.867,134.877,134.867,134.87,69500000.0
2005-08-16 09:56:00,134.86,134.868,134.853,134.861,115900002.0
2005-08-16 09:57:00,134.844,134.846,134.844,134.846,30300001.0
2005-08-16 09:58:00,134.835,134.84,134.825,134.83,94199999.0
2005-08-16 09:59:00,134.814,134.822,134.807,134.822,42900000.0
2005-08-16 10:00:00,134.827,134.827,134.808,134.822,136699998.0
2005-08-16 10:01:00,134.807,134.849,134.807,134.845,88600000.0
2005-08-16 10:02:00,134.844,134.844,134.831,134.843,83099999.0
2005-08-16 10:03:00,134.843,134.845,134.828,134.845,77400000.0
2005-08-16 10:04:00,134.842,134.849,134.835,134.835,127699999.0
2005-08-16 10:05:00,134.841,134.847,134.835,134.835,74099999.0
2005-08-16 10:06:00,134.834,134.839,134.82,134.82,79600002.0
2005-08-16 10:07:00,134.818,134.818,134.805,134.805,57200000.0
2005-08-16 10:08:00,134.812,134.818,134.811,134.818,119100003.0
2005-08-16 10:09:00,134.82,134.828,134.817,134.828,58700000.0
2005-08-16 10:10:00,134.838,134.838,134.828,134.828,78299999.0
2005-08-16 10:11:00,134.828,134.835,134.825,134.83,172299998.0
2005-08-16 10:12:00,134.838,134.841,134.83,134.832,115400001.0
2005-08-16 10:13:00,134.833,134.847,134.833,134.839,84100001.0
2005-08-16 10:14:00,134.832,134.846,134.832,134.845,78300000.0
2005-08-16 10:15:00,134.846,134.852,134.839,134.843,150600001.0
2005-08-16 10:16:00,134.842,134.851,134.842,134.849,79500000.0
2005-08-16 10:17:00,134.846,134.85,134.839,134.847,29900000.0
2005-08-16 10:18:00,134.847,134.849,134.837,134.837,49300000.0
2005-08-16 10:19:00,134.835,134.859,134.835,134.85,75500000.0
2005-08-16 10:20:00,134.839,134.843,134.824,134.843,91400001.0
2005-08-16 10:21:00,134.845,134.845,134.835,134.84,50700000.0
2005-08-16 10:22:00,134.839,134.851,134.833,134.846,183700000.0
2005-08-16 10:23:00,134.855,134.855,134.85,134.855,80799999.0
2005-08-16 10:24:00,134.848,134.848,134.835,134.835,94500001.0
2005-08-16 10:25:00,134.837,134.852,134.833,134.852,164800000.0
2005-08-16 10:26:00,134.849,134.864,134.831,134.86,85600000.0
2005-08-16 10:27:00,134.863,134.865,134.842,134.842,44700000.0
2005-08-16 10:28:00,134.821,134.841,134.821,134.841,33200000.0
2005-08-16 10:29:00,134.848,134.855,134.839,134.848,64800001.0
2005-08-16 10:30:00,134.85,134.85,134.823,134.83,147099997.0
2005-08-16 10:31:00,134.814,134.814,134.761,134.773,66400000.0
2005-08-16 10:32:00,134.767,134.778,134.751,134.751,71200000.0
2005-08-16 10:33:00,134.729,134.746,134.717,134.741,79000000.0
2005-08-16 10:34:00,134.73,134.73,134.717,134.722,43499999.0
2005-08-16 10:35:00,134.738,134.75,134.738,134.749,102900000.0
2005-08-16 10:36:00,134.755,134.767,134.724,134.724,112899998.0
2005-08-16 10:37:00,134.732,134.733,134.694,134.695,84599999.0
2005-08-16 10:38:00,134.705,134.719,134.7,134.707,142600000.0
2005-08-16 10:39:00,134.695,134.7,134.677,134.685,128500001.0
2005-08-16 10:40:00,134.672,134.697,134.667,134.69,91799997.0
2005-08-16 10:41:00,134.702,134.724,134.699,134.7,60900001.0
2005-08-16 10:42:00,134.692,134.7,134.676,134.676,159100001.0
2005-08-16 10:43:00,134.684,134.705,134.68,134.702,66000000.0
2005-08-16 10:44:00,134.709,134.715,134.697,134.715,72100000.0
2005-08-16 10:45:00,134.735,134.75,134.735,134.75,44400001.0
2005-08-16 10:46:00,134.755,134.764,134.753,134.753,68000001.0
2005-08-16 10:47:00,134.747,134.747,134.725,134.735,36300000.0
2005-08-16 10:48:00,134.746,134.756,134.738,134.743,85099998.0
2005-08-16 10:49:00,134.745,134.756,134.731,134.735,95899998.0
2005-08-16 10:50:00,134.737,134.753,134.736,134.749,164599998.0
2005-08-16 10:51:00,134.758,134.758,134.747,134.755,59100002.0
2005-08-16 10:52:00,134.749,134.769,134.749,134.755,126199998.0
2005-08-16 10:53:00,134.756,134.756,134.739,134.739,60800001.0
2005-08-16 10:54:00,134.745,134.749,134.72,134.72,171200004.0
2005-08-16 10:55:00,134.72,134.724,134.712,134.712,118200001.0
2005-08-16 10:56:00,134.716,134.716,134.698,134.708,86699999.0
2005-08-16 10:57:00,134.709,134.709,134.701,134.702,55100000.0
2005-08-16 10:58:00,134.693,134.693,134.682,134.682,21599999.0
2005-08-16 10:59:00,134.682,134.696,134.682,134.69,99899998.0
2005-08-16 11:00:00,134.692,134.692,134.677,134.682,41600000.0
2005-08-16 11:01:00,134.693,134.731,134.693,134.727,101699999.0
2005-08-16 11:02:00,134.73,134.75,134.73,134.75,24800000.0
2005-08-16 11:03:00,134.75,134.75,134.728,134.729,37000000.0
2005-08-16 11:04:00,134.729,134.734,134.718,134.718,83400000.0
2005-08-16 11:05:00,134.732,134.732,134.716,134.719,64100001.0
2005-08-16 11:06:00,134.723,134.74,134.719,134.74,92399999.0
2005-08-16 11:07:00,134.732,134.738,134.732,134.733,128699998.0
2005-08-16 11:08:00,134.735,134.735,134.721,134.722,78900000.0
2005-08-16 11:09:00,134.73,134.735,134.725,134.73,75899999.0
2005-08-16 11:10:00,134.72,134.733,134.72,134.733,97199997.0
2005-08-16 11:11:00,134.738,134.749,134.733,134.741,98800000.0
2005-08-16 11:12:00,134.742,134.742,134.724,134.73,130000002.0
2005-08-16 11:13:00,134.735,134.747,134.735,134.74,89299999.0
2005-08-16 11:14:00,134.733,134.742,134.731,134.739,82400000.0
2005-08-16 11:15:00,134.726,134.751,134.726,134.751,30700000.0
2005-08-16 11:16:00,134.748,134.752,134.739,134.742,33400000.0
2005-08-16 11:17:00,134.747,134.747,134.716,134.736,194400000.0
2005-08-16 11:18:00,134.753,134.756,134.739,134.739,28600000.0
2005-08-16 11:19:00,134.736,134.736,134.715,134.715,144400003.0
2005-08-16 11:20:00,134.707,134.712,134.686,134.686,106699997.0
2005-08-16 11:21:00,134.689,134.693,134.681,134.691,128500001.0
2005-08-16 11:22:00,134.689,134.689,134.657,134.657,110400002.0
2005-08-16 11:23:00,134.647,134.674,134.647,134.674,121800001.0
2005-08-16 11:24:00,134.673,134.683,134.666,134.683,70400001.0
2005-08-16 11:25:00,134.685,134.69,134.675,134.675,93399999.0
2005-08-16 11:26:00,134.677,134.688,134.677,134.688,88600001.0
2005-08-16 11:27:00,134.681,134.681,134.662,134.671,90700001.0
2005-08-16 11:28:00,134.669,134.678,134.662,134.666,84900001.0
2005-08-16 11:29:00,134.676,134.676,134.662,134.665,77399999.0
2005-08-16 11:30:00,134.67,134.681,134.661,134.665,72799999.0
2005-08-16 11:31:00,134.66,134.672,134.655,134.655,78300001.0
2005-08-16 11:32:00,134.655,134.665,134.647,134.647,93100000.0
2005-08-16 11:33:00,134.64,134.64,134.623,134.629,66500001.0
2005-08-16 11:34:00,134.638,134.641,134.622,134.627,118899997.0
2005-08-16 11:35:00,134.624,134.625,134.603,134.603,140099997.0
2005-08-16 11:36:00,134.612,134.612,134.593,134.6,89399999.0
2005-08-16 11:37:00,134.615,134.631,134.615,134.631,44600000.0
2005-08-16 11:38:00,134.639,134.661,134.639,134.658,81400000.0
2005-08-16 11:39:00,134.664,134.677,134.663,134.668,156400002.0
2005-08-16 11:40:00,134.651,134.651,134.628,134.628,75400002.0
2005-08-16 11:41:00,134.624,134.635,134.621,134.621,71100001.0
2005-08-16 11:42:00,134.62,134.628,134.62,134.628,58000000.0
2005-08-16 11:43:00,134.638,134.643,134.632,134.632,130800002.0
2005-08-16 11:44:00,134.64,134.655,134.635,134.655,126199998.0
2005-08-16 11:45:00,134.667,134.673,134.653,134.669,100300000.0
2005-08-16 11:46:00,134.67,134.69,134.67,134.69,141999999.0
2005-08-16 11:47:00,134.693,134.697,134.683,134.684,104399998.0
2005-08-16 11:48:00,134.686,134.686,134.672,134.679,81199998.0
2005-08-16 11:49:00,134.675,134.691,134.673,134.691,131300000.0
2005-08-16 11:50:00,134.682,134.687,134.673,134.687,88199999.0
2005-08-16 11:51:00,134.685,134.695,134.685,134.695,90300000.0
2005-08-16 11:52:00,134.684,134.706,134.684,134.705,133100001.0
2005-08-16 11:53:00,134.711,134.732,134.711,134.725,86600000.0
2005-08-16 11:54:00,134.725,134.725,134.715,134.72,74700000.0
2005-08-16 11:55:00,134.723,134.723,134.708,134.718,173699998.0
2005-08-16 11:56:00,134.723,134.723,134.716,134.717,163800000.0
2005-08-16 11:57:00,134.718,134.721,134.709,134.717,43000000.0
2005-08-16 11:58:00,134.718,134.719,134.712,134.712,115099998.0
2005-08-16 11:59:00,134.71,134.715,134.705,134.713,227000000.0
2005-08-16 12:00:00,134.706,134.715,134.7,134.703,119600001.0
2005-08-16 12:01:00,134.7,134.7,134.666,134.666,51300000.0
2005-08-16 12:02:00,134.664,134.675,134.656,134.657,155200002.0
2005-08-16 12:03:00,134.662,134.669,134.66,134.669,145400000.0
2005-08-16 12:04:00,134.67,134.671,134.65,134.671,118600000.0
2005-08-16 12:05:00,134.67,134.675,134.665,134.67,149599998.0
2005-08-16 12:06:00,134.67,134.678,134.668,134.678,66600001.0
2005-08-16 12:07:00,134.677,134.7,134.677,134.69,69600000.0
2005-08-16 12:08:00,134.694,134.709,134.694,134.702,21300000.0
2005-08-16 12:09:00,134.702,134.702,134.693,134.699,88300001.0
2005-08-16 12:10:00,134.705,134.705,134.7,134.7,58800000.0
2005-08-16 12:11:00,134.696,134.696,134.68,134.683,82299999.0
2005-08-16 12:12:00,134.681,134.683,134.667,134.668,90699999.0
2005-08-16 12:13:00,134.666,134.666,134.659,134.659,83399999.0
2005-08-16 12:14:00,134.652,134.653,134.631,134.649,72600000.0
2005-08-16 12:15:00,134.645,134.654,134.641,134.647,141400000.0
2005-08-16 12:16:00,134.653,134.653,134.639,134.645,40800000.0
2005-08-16 12:17:00,134.636,134.636,134.621,134.634,110100001.0
2005-08-16 12:18:00,134.627,134.627,134.607,134.607,89200002.0
2005-08-16 12:19:00,134.604,134.624,134.604,134.623,156600000.0
2005-08-16 12:20:00,134.629,134.631,134.622,134.622,46000000.0
2005-08-16 12:21:00,134.617,134.632,134.617,134.632,51000001.0
2005-08-16 12:22:00,134.636,134.648,134.635,134.646,111599999.0
2005-08-16 12:23:00,134.638,134.644,134.631,134.641,123600001.0
2005-08-16 12:24:00,134.638,134.657,134.634,134.657,118499999.0
2005-08-16 12:25:00,134.662,134.662,134.65,134.65,95400001.0
2005-08-16 12:26:00,134.655,134.655,134.645,134.65,48400000.0
2005-08-16 12:27:00,134.646,134.648,134.635,134.635,68699998.0
2005-08-16 12:28:00,134.63,134.63,134.63,134.63,47300000.0
2005-08-16 12:29:00,134.633,134.646,134.627,134.627,76000000.0
2005-08-16 12:30:00,134.624,134.64,134.624,134.635,114300000.0
2005-08-16 12:31:00,134.632,134.632,134.605,134.605,105299998.0
2005-08-16 12:32:00,134.61,134.62,134.61,134.611,148399999.0
2005-08-16 12:33:00,134.618,134.618,134.614,134.616,25500000.0
2005-08-16 12:34:00,134.609,134.609,134.592,134.607,116999999.0
2005-08-16 12:35:00,134.611,134.618,134.607,134.607,43500000.0
2005-08-16 12:36:00,134.612,134.621,134.607,134.617,54299999.0
2005-08-16 12:37:00,134.623,134.629,134.623,134.625,35200000.0
2005-08-16 12:38:00,134.623,134.637,134.618,134.618,54000000.0
2005-08-16 12:39:00,134.613,134.613,134.597,134.598,90599998.0
2005-08-16 12:40:00,134.603,134.605,134.596,134.602,33900000.0
2005-08-16 12:41:00,134.592,134.603,134.591,134.593,128400000.0
2005-08-16 12:42:00,134.585,134.585,134.57,134.57,44800000.0
2005-08-16 12:43:00,134.577,134.585,134.577,134.58,128300003.0
2005-08-16 12:44:00,134.574,134.581,134.57,134.575,47199999.0
2005-08-16 12:45:00,134.589,134.59,134.583,134.583,170100000.0
2005-08-16 12:46:00,134.59,134.595,134.585,134.59,42300000.0
2005-08-16 12:47:00,134.587,134.594,134.571,134.571,180400002.0
2005-08-16 12:48:00,134.582,134.585,134.564,134.575,90400000.0
2005-08-16 12:49:00,134.568,134.568,134.548,134.548,157299998.0
2005-08-16 12:50:00,134.555,134.571,134.549,134.569,44800000.0
2005-08-16 12:51:00,134.577,134.578,134.56,134.567,124300001.0
2005-08-16 12:52:00,134.573,134.575,134.568,134.568,44600001.0
2005-08-16 12:53:00,134.572,134.572,134.549,134.56,172199999.0
2005-08-16 12:54:00,134.553,134.565,134.553,134.559,140700000.0
2005-08-16 12:55:00,134.555,134.555,134.544,134.55,109000001.0
2005-08-16 12:56:00,134.552,134.564,134.552,134.559,55500000.0
2005-08-16 12:57:00,134.57,134.583,134.569,134.575,80799999.0
2005-08-16 12:58:00,134.571,134.581,134.571,134.573,208199998.0
2005-08-16 12:59:00,134.575,134.579,134.566,134.579,62299999.0
2005-08-16 13:00:00,134.573,134.588,134.569,134.582,116299998.0
2005-08-16 13:01:00,134.585,134.605,134.572,134.605,61900000.0
2005-08-16 13:02:00,134.606,134.616,134.602,134.602,105299998.0
2005-08-16 13:03:00,134.588,134.601,134.585,134.594,108000000.0
2005-08-16 13:04:00,134.605,134.605,134.592,134.594,76400002.0
2005-08-16 13:05:00,134.58,134.586,134.576,134.576,65599999.0
2005-08-16 13:06:00,134.566,134.582,134.562,134.578,32000000.0
2005-08-16 13:07:00,134.583,134.588,134.583,134.588,75600001.0
2005-08-16 13:08:00,134.587,134.588,134.579,134.588,107099999.0
2005-08-16 13:09:00,134.589,134.591,134.583,134.588,116599999.0
2005-08-16 13:10:00,134.575,134.575,134.561,134.571,120399999.0
2005-08-16 13:11:00,134.577,134.58,134.566,134.571,82500000.0
2005-08-16 13:12:00,134.576,134.586,134.576,134.585,99400000.0
2005-08-16 13:13:00,134.587,134.593,134.575,134.589,117300003.0
2005-08-16 13:14:00,134.577,134.595,134.577,134.595,32500000.0
2005-08-16 13:15:00,134.6,134.622,134.6,134.622,97599998.0
2005-08-16 13:16:00,134.62,134.62,134.613,134.618,43600000.0
2005-08-16 13:17:00,134.61,134.61,134.598,134.607,118099999.0
2005-08-16 13:18:00,134.608,134.622,134.596,134.622,101500000.0
2005-08-16 13:19:00,134.639,134.695,134.639,134.69,52800000.0
2005-08-16 13:20:00,134.695,134.699,134.676,134.676,46700000.0
2005-08-16 13:21:00,134.669,134.687,134.669,134.687,81200002.0
2005-08-16 13:22:00,134.688,134.689,134.679,134.689,83199999.0
2005-08-16 13:23:00,134.69,134.7,134.69,134.7,96600000.0
2005-08-16 13:24:00,134.699,134.704,134.691,134.704,114300000.0
2005-08-16 13:25:00,134.702,134.711,134.698,134.7,123500000.0
2005-08-16 13:26:00,134.7,134.705,134.697,134.703,59500000.0
2005-08-16 13:27:00,134.705,134.716,134.705,134.71,84099998.0
2005-08-16 13:28:00,134.701,134.713,134.7,134.709,85200000.0
2005-08-16 13:29:00,134.696,134.698,134.686,134.698,155900004.0
2005-08-16 13:30:00,134.713,134.726,134.713,134.726,60799999.0
2005-08-16 13:31:00,134.725,134.749,134.725,134.746,216199999.0
2005-08-16 13:32:00,134.73,134.764,134.73,134.759,74300002.0
2005-08-16 13:33:00,134.78,134.781,134.768,134.776,95700001.0
2005-08-16 13:34:00,134.777,134.792,134.777,134.792,75199998.0
2005-08-16 13:35:00,134.782,134.783,134.77,134.778,129299996.0
2005-08-16 13:36:00,134.778,134.783,134.772,134.783,89400001.0
2005-08-16 13:37:00,134.785,134.791,134.778,134.779,91800002.0
2005-08-16 13:38:00,134.783,134.783,134.767,134.767,24000000.0
2005-08-16 13:39:00,134.762,134.767,134.757,134.757,95100001.0
2005-08-16 13:40:00,134.751,134.758,134.737,134.737,69600000.0
2005-08-16 13:41:00,134.743,134.743,134.741,134.743,40200000.0
2005-08-16 13:42:00,134.743,134.771,134.743,134.771,65500000.0
2005-08-16 13:43:00,134.779,134.779,134.77,134.77,69699999.0
2005-08-16 13:44:00,134.768,134.778,134.768,134.769,146000000.0
2005-08-16 13:45:00,134.765,134.766,134.758,134.762,33200000.0
2005-08-16 13:46:00,134.77,134.77,134.766,134.767,59100001.0
2005-08-16 13:47:00,134.749,134.754,134.725,134.725,134400002.0
2005-08-16 13:48:00,134.726,134.743,134.717,134.743,108600000.0
2005-08-16 13:49:00,134.734,134.746,134.734,134.745,121200000.0
2005-08-16 13:50:00,134.735,134.785,134.721,134.763,59400000.0
2005-08-16 13:51:00,134.747,134.747,134.74,134.74,112799999.0
2005-08-16 13:52:00,134.742,134.744,134.732,134.732,41600000.0
2005-08-16 13:53:00,134.73,134.738,134.724,134.724,101200000.0
2005-08-16 13:54:00,134.721,134.721,134.707,134.71,32200000.0
2005-08-16 13:55:00,134.71,134.722,134.71,134.714,24900000.0
2005-08-16 13:56:00,134.708,134.721,134.708,134.708,81200000.0
2005-08-16 13:57:00,134.707,134.719,134.707,134.715,71800000.0
2005-08-16 13:58:00,134.715,134.715,134.697,134.697,60999998.0
2005-08-16 13:59:00,134.699,134.706,134.691,134.691,55600000.0
2005-08-16 14:00:00,134.696,134.705,134.694,134.694,123800000.0
2005-08-16 14:01:00,134.7,134.705,134.7,134.705,61799999.0
2005-08-16 14:02:00,134.693,134.695,134.677,134.677,107999998.0
2005-08-16 14:03:00,134.674,134.677,134.642,134.642,95899997.0
2005-08-16 14:04:00,134.648,134.648,134.632,134.638,162599996.0
2005-08-16 14:05:00,134.633,134.635,134.618,134.63,89600001.0
2005-08-16 14:06:00,134.632,134.638,134.63,134.636,69900002.0
2005-08-16 14:07:00,134.635,134.651,134.635,134.635,55400000.0
2005-08-16 14:08:00,134.63,134.641,134.627,134.63,100800001.0
2005-08-16 14:09:00,134.624,134.631,134.618,134.618,35300001.0
2005-08-16 14:10:00,134.616,134.618,134.595,134.595,143700002.0
2005-08-16 14:11:00,134.602,134.602,134.585,134.585,78100002.0
2005-08-16 14:12:00,134.603,134.612,134.597,134.612,68000001.0
2005-08-16 14:13:00,134.604,134.614,134.597,134.609,125100001.0
2005-08-16 14:14:00,134.612,134.616,134.61,134.612,83500000.0
2005-08-16 14:15:00,134.611,134.625,134.601,134.622,169300001.0
2005-08-16 14:16:00,134.622,134.627,134.622,134.627,8900000.0
2005-08-16 14:17:00,134.634,134.645,134.634,134.64,128799998.0
2005-08-16 14:18:00,134.637,134.646,134.624,134.624,77500001.0
2005-08-16 14:19:00,134.629,134.636,134.624,134.629,100200000.0
2005-08-16 14:20:00,134.632,134.638,134.622,134.634,114600001.0
2005-08-16 14:21:00,134.624,134.635,134.615,134.615,142900001.0
2005-08-16 14:22:00,134.622,134.632,134.618,134.623,93800000.0
2005-08-16 14:23:00,134.621,134.624,134.615,134.615,16600000.0
2005-08-16 14:24:00,134.636,134.641,134.625,134.637,71700000.0
2005-08-16 14:25:00,134.64,134.666,134.64,134.66,146800001.0
2005-08-16 14:26:00,134.658,134.662,134.654,134.658,52300000.0
2005-08-16 14:27:00,134.663,134.664,134.643,134.664,151499997.0
2005-08-16 14:28:00,134.664,134.664,134.649,134.659,78300001.0
2005-08-16 14:29:00,134.65,134.65,134.641,134.648,80600001.0
2005-08-16 14:30:00,134.647,134.678,134.647,134.653,44700000.0
2005-08-16 14:31:00,134.654,134.663,134.635,134.663,174900002.0
2005-08-16 14:32:00,134.666,134.679,134.662,134.677,83299999.0
2005-08-16 14:33:00,134.671,134.675,134.667,134.67,104299998.0
2005-08-16 14:34:00,134.66,134.66,134.64,134.642,112599998.0
2005-08-16 14:35:00,134.639,134.639,134.602,134.62,96199999.0
2005-08-16 14:36:00,134.627,134.627,134.603,134.603,90700000.0
2005-08-16 14:37:00,134.611,134.64,134.611,134.64,35100000.0
2005-08-16 14:38:00,134.647,134.652,134.643,134.643,139600000.0
2005-08-16 14:39:00,134.636,134.65,134.628,134.65,53800000.0
2005-08-16 14:40:00,134.631,134.631,134.609,134.618,67500000.0
2005-08-16 14:41:00,134.619,134.634,134.611,134.611,94600000.0
2005-08-16 14:42:00,134.598,134.607,134.595,134.595,102399999.0
2005-08-16 14:43:00,134.588,134.6,134.581,134.585,129999999.0
2005-08-16 14:44:00,134.596,134.613,134.596,134.607,112999999.0
2005-08-16 14:45:00,134.612,134.64,134.612,134.64,49900000.0
2005-08-16 14:46:00,134.641,134.641,134.616,134.616,109199998.0
2005-08-16 14:47:00,134.608,134.615,134.587,134.599,95799999.0
2005-08-16 14:48:00,134.613,134.636,134.613,134.636,75600001.0
2005-08-16 14:49:00,134.633,134.647,134.633,134.647,39600000.0
2005-08-16 14:50:00,134.639,134.66,134.634,134.66,100700002.0
2005-08-16 14:51:00,134.656,134.66,134.645,134.66,82099998.0
2005-08-16 14:52:00,134.648,134.648,134.614,134.63,73499999.0
2005-08-16 14:53:00,134.616,134.616,134.602,134.604,66499999.0
2005-08-16 14:54:00,134.633,134.644,134.633,134.641,111500001.0
2005-08-16 14:55:00,134.642,134.648,134.633,134.635,121700000.0
2005-08-16 14:56:00,134.645,134.648,134.608,134.613,152900000.0
2005-08-16 14:57:00,134.61,134.61,134.579,134.601,205399999.0
2005-08-16 14:58:00,134.614,134.626,134.609,134.615,71499999.0
2005-08-16 14:59:00,134.625,134.641,134.625,134.641,42899999.0
2005-08-16 15:00:00,134.67,134.673,134.634,134.641,104300000.0
2005-08-16 15:01:00,134.649,134.656,134.639,134.639,115700001.0
2005-08-16 15:02:00,134.635,134.654,134.635,134.654,89599997.0
2005-08-16 15:03:00,134.645,134.653,134.628,134.63,163400001.0
2005-08-16 15:04:00,134.625,134.636,134.625,134.627,78799998.0
2005-08-16 15:05:00,134.634,134.664,134.631,134.631,89999999.0
2005-08-16 15:06:00,134.639,134.65,134.632,134.647,104999999.0
2005-08-16 15:07:00,134.65,134.65,134.625,134.625,113399998.0
2005-08-16 15:08:00,134.63,134.63,134.627,134.627,72799999.0
2005-08-16 15:09:00,134.626,134.641,134.626,134.629,64800000.0
2005-08-16 15:10:00,134.619,134.628,134.619,134.621,32000000.0
2005-08-16 15:11:00,134.619,134.638,134.619,134.636,34100001.0
2005-08-16 15:12:00,134.637,134.657,134.637,134.65,126899998.0
2005-08-16 15:13:00,134.646,134.646,134.613,134.614,52600000.0
2005-08-16 15:14:00,134.62,134.63,134.619,134.628,168899998.0
2005-08-16 15:15:00,134.627,134.674,134.611,134.67,80500000.0
2005-08-16 15:16:00,134.663,134.668,134.637,134.668,94600000.0
2005-08-16 15:17:00,134.665,134.676,134.66,134.666,71500000.0
2005-08-16 15:18:00,134.648,134.674,134.641,134.656,58900000.0
2005-08-16 15:19:00,134.66,134.67,134.652,134.652,76700001.0
2005-08-16 15:20:00,134.655,134.661,134.642,134.661,148700000.0
2005-08-16 15:21:00,134.662,134.662,134.643,134.656,80999998.0
2005-08-16 15:22:00,134.664,134.664,134.649,134.662,103900000.0
2005-08-16 15:23:00,134.655,134.664,134.64,134.64,127700001.0
2005-08-16 15:24:00,134.65,134.65,134.639,134.645,127400002.0
2005-08-16 15:25:00,134.659,134.668,134.649,134.658,114299999.0
2005-08-16 15:26:00,134.663,134.67,134.656,134.656,159799999.0
2005-08-16 15:27:00,134.656,134.656,134.637,134.637,92100000.0
2005-08-16 15:28:00,134.643,134.643,134.625,134.628,229800001.0
2005-08-16 15:29:00,134.63,134.63,134.608,134.624,96199999.0
2005-08-16 15:30:00,134.615,134.615,134.605,134.611,142899997.0
2005-08-16 15:31:00,134.615,134.628,134.614,134.627,108499997.0
2005-08-16 15:32:00,134.626,134.63,134.612,134.612,68900000.0
2005-08-16 15:33:00,134.625,134.625,134.614,134.625,114300000.0
2005-08-16 15:34:00,134.622,134.637,134.614,134.615,109800001.0
2005-08-16 15:35:00,134.612,134.612,134.597,134.603,54099999.0
2005-08-16 15:36:00,134.617,134.625,134.607,134.607,169399996.0
2005-08-16 15:37:00,134.61,134.61,134.605,134.61,87200000.0
2005-08-16 15:38:00,134.609,134.623,134.609,134.616,97399997.0
2005-08-16 15:39:00,134.623,134.635,134.619,134.635,73799999.0
2005-08-16 15:40:00,134.641,134.649,134.637,134.641,90599999.0
2005-08-16 15:41:00,134.637,134.637,134.619,134.622,91700000.0
2005-08-16 15:42:00,134.625,134.628,134.623,134.625,62100000.0
2005-08-16 15:43:00,134.62,134.62,134.613,134.613,86800000.0
2005-08-16 15:44:00,134.595,134.608,134.588,134.588,62100000.0
2005-08-16 15:45:00,134.603,134.612,134.599,134.612,142599999.0
2005-08-16 15:46:00,134.603,134.615,134.603,134.61,142099999.0
2005-08-16 15:47:00,134.619,134.63,134.609,134.621,72199999.0
2005-08-16 15:48:00,134.622,134.629,134.621,134.621,74500000.0
2005-08-16 15:49:00,134.627,134.642,134.611,134.619,133200002.0
2005-08-16 15:50:00,134.618,134.622,134.607,134.617,99500002.0
2005-08-16 15:51:00,134.642,134.642,134.635,134.635,109399999.0
2005-08-16 15:52:00,134.622,134.655,134.622,134.641,99400001.0
2005-08-16 15:53:00,134.66,134.66,134.646,134.646,64799999.0
2005-08-16 15:54:00,134.646,134.646,134.626,134.636,83899999.0
2005-08-16 15:55:00,134.623,134.633,134.615,134.633,41300000.0
2005-08-16 15:56:00,134.636,134.636,134.623,134.635,61199999.0
2005-08-16 15:57:00,134.662,134.686,134.662,134.667,102200001.0
2005-08-16 15:58:00,134.678,134.691,134.67,134.684,124000000.0
2005-08-16 15:59:00,134.679,134.679,134.669,134.669,58399998.0
2005-08-16 16:00:00,134.667,134.681,134.667,134.668,130699998.0
2005-08-16 16:01:00,134.672,134.68,134.66,134.66,55500000.0
2005-08-16 16:02:00,134.661,134.661,134.635,134.635,107700000.0
2005-08-16 16:03:00,134.658,134.658,134.623,134.626,57499999.0
2005-08-16 16:04:00,134.617,134.632,134.615,134.622,184399997.0
2005-08-16 16:05:00,134.628,134.635,134.623,134.635,42100000.0
2005-08-16 16:06:00,134.638,134.638,134.626,134.626,115899999.0
2005-08-16 16:07:00,134.627,134.641,134.625,134.631,132399999.0
2005-08-16 16:08:00,134.634,134.65,134.634,134.64,131800000.0
2005-08-16 16:09:00,134.648,134.673,134.648,134.673,98699999.0
2005-08-16 16:10:00,134.667,134.667,134.587,134.597,204000001.0
2005-08-16 16:11:00,134.588,134.606,134.588,134.606,94000001.0
2005-08-16 16:12:00,134.59,134.59,134.565,134.565,89499999.0
2005-08-16 16:13:00,134.565,134.567,134.548,134.566,89400002.0
2005-08-16 16:14:00,134.572,134.59,134.567,134.585,74600000.0
2005-08-16 16:15:00,134.588,134.595,134.572,134.589,88000000.0
2005-08-16 16:16:00,134.585,134.596,134.576,134.576,64299998.0
2005-08-16 16:17:00,134.585,134.596,134.574,134.574,151100001.0
2005-08-16 16:18:00,134.572,134.589,134.564,134.589,76300000.0
2005-08-16 16:19:00,134.585,134.585,134.573,134.585,55000000.0
2005-08-16 16:20:00,134.582,134.598,134.573,134.59,72500000.0
2005-08-16 16:21:00,134.58,134.593,134.58,134.593,100199998.0
2005-08-16 16:22:00,134.581,134.592,134.58,134.589,84500000.0
2005-08-16 16:23:00,134.598,134.6,134.573,134.591,103199999.0
2005-08-16 16:24:00,134.583,134.583,134.565,134.578,81499998.0
2005-08-16 16:25:00,134.585,134.585,134.574,134.582,54600000.0
2005-08-16 16:26:00,134.585,134.6,134.585,134.587,62900000.0
2005-08-16 16:27:00,134.587,134.615,134.587,134.615,75900001.0
2005-08-16 16:28:00,134.609,134.609,134.601,134.601,70300001.0
2005-08-16 16:29:00,134.594,134.606,134.594,134.598,113399998.0
2005-08-16 16:30:00,134.6,134.609,134.59,134.607,46700000.0
2005-08-16 16:31:00,134.596,134.609,134.592,134.592,124900001.0
2005-08-16 16:32:00,134.608,134.635,134.608,134.626,58400000.0
2005-08-16 16:33:00,134.625,134.639,134.623,134.628,83399999.0
2005-08-16 16:34:00,134.628,134.634,134.621,134.624,156299999.0
2005-08-16 16:35:00,134.629,134.634,134.626,134.633,68999999.0
2005-08-16 16:36:00,134.63,134.645,134.63,134.64,101299998.0
2005-08-16 16:37:00,134.637,134.64,134.635,134.639,52400001.0
2005-08-16 16:38:00,134.642,134.679,134.642,134.679,47500000.0
2005-08-16 16:39:00,134.685,134.69,134.68,134.69,85500000.0
2005-08-16 16:40:00,134.682,134.69,134.659,134.659,39100000.0
2005-08-16 16:41:00,134.65,134.65,134.628,134.63,95499999.0
2005-08-16 16:42:00,134.632,134.632,134.602,134.604,59200002.0
2005-08-16 16:43:00,134.609,134.609,134.594,134.594,46000000.0
2005-08-16 16:44:00,134.595,134.607,134.595,134.607,81500000.0
2005-08-16 16:45:00,134.618,134.618,134.612,134.612,53499999.0
2005-08-16 16:46:00,134.609,134.614,134.6,134.6,82700001.0
2005-08-16 16:47:00,134.601,134.612,134.598,134.612,87900001.0
2005-08-16 16:48:00,134.61,134.622,134.605,134.612,98000000.0
2005-08-16 16:49:00,134.617,134.618,134.609,134.618,163099998.0
2005-08-16 16:50:00,134.63,134.637,134.63,134.631,93999999.0
2005-08-16 16:51:00,134.63,134.635,134.623,134.63,135200003.0
2005-08-16 16:52:00,134.632,134.638,134.63,134.632,137299999.0
2005-08-16 16:53:00,134.631,134.641,134.627,134.636,157500003.0
2005-08-16 16:54:00,134.64,134.645,134.635,134.64,50100000.0
2005-08-16 16:55:00,134.637,134.645,134.635,134.645,37600000.0
2005-08-16 16:56:00,134.65,134.65,134.637,134.641,45599999.0
2005-08-16 16:57:00,134.635,134.639,134.625,134.638,151900003.0
2005-08-16 16:58:00,134.65,134.651,134.637,134.645,155300001.0
2005-08-16 16:59:00,134.643,134.705,134.628,134.705,99799998.0
2005-08-16 17:00:00,134.718,134.718,134.661,134.675,185700003.0
2005-08-16 17:01:00,134.668,134.682,134.661,134.677,86099999.0
2005-08-16 17:02:00,134.687,134.708,134.687,134.708,61900000.0
2005-08-16 17:03:00,134.71,134.731,134.702,134.726,115600002.0
2005-08-16 17:04:00,134.743,134.769,134.738,134.769,119799998.0
2005-08-16 17:05:00,134.767,134.785,134.767,134.767,113799999.0
2005-08-16 17:06:00,134.773,134.779,134.767,134.768,175300002.0
2005-08-16 17:07:00,134.78,134.792,134.772,134.792,96200001.0
2005-08-16 17:08:00,134.797,134.814,134.797,134.809,48200000.0
2005-08-16 17:09:00,134.807,134.807,134.793,134.793,64600000.0
2005-08-16 17:10:00,134.789,134.789,134.758,134.758,165799996.0
2005-08-16 17:11:00,134.777,134.785,134.766,134.768,67900001.0
2005-08-16 17:12:00,134.766,134.805,134.765,134.805,55100000.0
2005-08-16 17:13:00,134.801,134.813,134.796,134.799,99200000.0
2005-08-16 17:14:00,134.797,134.801,134.789,134.79,114400000.0
2005-08-16 17:15:00,134.783,134.802,134.773,134.799,105599998.0
2005-08-16 17:16:00,134.807,134.807,134.776,134.795,194600004.0
2005-08-16 17:17:00,134.805,134.805,134.792,134.804,81399998.0
2005-08-16 17:18:00,134.816,134.832,134.816,134.83,125400001.0
2005-08-16 17:19:00,134.835,134.846,134.831,134.833,70799999.0
2005-08-16 17:20:00,134.845,134.881,134.845,134.871,66400000.0
2005-08-16 17:21:00,134.878,134.903,134.875,134.903,43099999.0
2005-08-16 17:22:00,134.903,134.911,134.894,134.899,124600003.0
2005-08-16 17:23:00,134.892,134.905,134.892,134.905,182899999.0
2005-08-16 17:24:00,134.913,134.923,134.904,134.923,62100000.0
2005-08-16 17:25:00,134.915,134.915,134.91,134.91,72099999.0
2005-08-16 17:26:00,134.902,134.907,134.891,134.891,95899998.0
2005-08-16 17:27:00,134.905,134.914,134.89,134.892,94099999.0
2005-08-16 17:28:00,134.88,134.889,134.875,134.875,32100000.0
2005-08-16 17:29:00,134.868,134.892,134.86,134.892,65500001.0
2005-08-16 17:30:00,134.902,134.904,134.881,134.881,66099999.0
2005-08-16 17:31:00,134.88,134.885,134.871,134.871,110300002.0
2005-08-16 17:32:00,134.855,134.855,134.845,134.845,69400000.0
2005-08-16 17:33:00,134.845,134.875,134.845,134.875,116000003.0
2005-08-16 17:34:00,134.889,134.899,134.886,134.89,115599998.0
2005-08-16 17:35:00,134.899,134.903,134.873,134.876,61999999.0
2005-08-16 17:36:00,134.878,134.878,134.865,134.865,91799998.0
2005-08-16 17:37:00,134.878,134.885,134.871,134.885,70800000.0
2005-08-16 17:38:00,134.89,134.903,134.89,134.901,95499999.0
2005-08-16 17:39:00,134.894,134.909,134.894,134.901,89799999.0
2005-08-16 17:40:00,134.897,134.925,134.897,134.925,24800000.0
2005-08-16 17:41:00,134.937,134.951,134.93,134.945,85499998.0
2005-08-16 17:42:00,134.957,134.958,134.95,134.95,18400000.0
2005-08-16 17:43:00,134.964,134.975,134.957,134.966,49900000.0
2005-08-16 17:44:00,134.973,135.008,134.967,135.008,108900002.0
2005-08-16 17:45:00,135.0,135.0,134.984,134.984,28000000.0
2005-08-16 17:46:00,134.982,134.985,134.961,134.968,85599999.0
2005-08-16 17:47:00,134.969,134.969,134.958,134.958,12100000.0
2005-08-16 17:48:00,134.966,134.99,134.966,134.99,79600000.0
2005-08-16 17:49:00,134.98,134.997,134.98,134.995,17500000.0
2005-08-16 17:50:00,135.009,135.025,135.009,135.022,105499998.0
2005-08-16 17:51:00,135.013,135.026,135.013,135.026,69899999.0
2005-08-16 17:52:00,135.017,135.017,134.98,134.98,95900001.0
2005-08-16 17:53:00,134.966,134.966,134.958,134.958,66400000.0
2005-08-16 17:54:00,134.959,134.977,134.959,134.977,196400003.0
2005-08-16 17:55:00,134.971,134.998,134.971,134.998,20000000.0
2005-08-16 17:56:00,135.022,135.053,135.022,135.043,62000000.0
2005-08-16 17:57:00,135.037,135.049,135.029,135.049,18700000.0
2005-08-16 17:58:00,135.043,135.11,135.043,135.11,78100001.0
2005-08-16 17:59:00,135.1,135.122,135.1,135.122,125699998.0
2005-08-16 18:00:00,135.129,135.146,135.129,135.132,72299999.0
2005-08-16 18:01:00,135.13,135.144,135.106,135.127,1313699998.0
2005-08-16 18:02:00,135.14,135.16,135.09,135.11,1531800006.0
2005-08-16 18:03:00,135.1,135.11,135.09,135.09,1531800006.0
2005-08-16 18:04:00,135.093,135.109,135.085,135.085,1531800006.0
2005-08-16 18:05:00,135.082,135.099,135.077,135.087,1701000002.0
2005-08-16 18:06:00,135.085,135.091,135.072,135.078,1149900001.0
2005-08-16 18:07:00,135.078,135.111,135.078,135.111,1919799990.0
2005-08-16 18:08:00,135.113,135.113,135.094,135.113,1690400001.0
2005-08-16 18:09:00,135.105,135.111,135.092,135.1,1549999999.0
2005-08-16 18:10:00,135.104,135.104,135.082,135.082,1031100008.0
2005-08-16 18:11:00,135.097,135.112,135.083,135.083,873199995.0
2005-08-16 18:12:00,135.082,135.103,135.082,135.098,907399995.0
2005-08-16 18:13:00,135.107,135.123,135.107,135.123,1473900003.0
2005-08-16 18:14:00,135.123,135.125,135.111,135.123,1139000004.0
2005-08-16 18:15:00,135.129,135.139,135.121,135.121,1648900000.0
2005-08-16 18:16:00,135.122,135.135,135.118,135.118,1717599996.0
2005-08-16 18:17:00,135.12,135.125,135.112,135.118,711200001.0
2005-08-16 18:18:00,135.118,135.123,135.115,135.117,646700009.0
2005-08-16 18:19:00,135.114,135.114,135.1,135.106,574700001.0
2005-08-16 18:20:00,135.098,135.117,135.076,135.077,1390499992.0
2005-08-16 18:21:00,135.079,135.095,135.077,135.082,1226100001.0
2005-08-16 18:22:00,135.078,135.082,135.066,135.075,942899996.0
2005-08-16 18:23:00,135.071,135.082,135.071,135.082,1633799996.0
2005-08-16 18:24:00,135.088,135.119,135.087,135.105,1005200000.0
2005-08-16 18:25:00,135.113,135.129,135.113,135.115,1153999999.0
2005-08-16 18:26:00,135.118,135.123,135.102,135.12,1047999994.0
2005-08-16 18:27:00,135.118,135.12,135.105,135.113,627099992.0
2005-08-16 18:28:00,135.128,135.148,135.128,135.14,798400000.0
2005-08-16 18:29:00,135.143,135.153,135.138,135.147,617700006.0
2005-08-16 18:30:00,135.144,135.157,135.141,135.157,449400000.0
2005-08-16 18:31:00,135.155,135.155,135.119,135.142,935400003.0
2005-08-16 18:32:00,135.14,135.156,135.136,135.142,1147100006.0
2005-08-16 18:33:00,135.139,135.144,135.125,135.126,1500999993.0
2005-08-16 18:34:00,135.127,135.143,135.125,135.125,1088699999.0
2005-08-16 18:35:00,135.132,135.132,135.114,135.127,1177399992.0
2005-08-16 18:36:00,135.123,135.155,135.112,135.155,668999997.0
2005-08-16 18:37:00,135.169,135.175,135.163,135.172,462900003.0
2005-08-16 18:38:00,135.183,135.183,135.168,135.183,365400004.0
2005-08-16 18:39:00,135.177,135.185,135.172,135.18,312600002.0
2005-08-16 18:40:00,135.177,135.214,135.177,135.206,1059800001.0
2005-08-16 18:41:00,135.212,135.223,135.203,135.223,539800001.0
2005-08-16 18:42:00,135.22,135.22,135.193,135.198,731400000.0
2005-08-16 18:43:00,135.199,135.202,135.187,135.199,274400001.0
2005-08-16 18:44:00,135.198,135.21,135.197,135.205,419699998.0
2005-08-16 18:45:00,135.198,135.206,135.17,135.188,280500001.0
2005-08-16 18:46:00,135.184,135.203,135.183,135.196,530999995.0
2005-08-16 18:47:00,135.204,135.223,135.2,135.201,108899999.0
2005-08-16 18:48:00,135.199,135.211,135.186,135.186,410800000.0
2005-08-16 18:49:00,135.187,135.205,135.187,135.205,622100001.0
2005-08-16 18:50:00,135.21,135.221,135.2,135.21,643499995.0
2005-08-16 18:51:00,135.208,135.211,135.197,135.197,484499999.0
2005-08-16 18:52:00,135.192,135.202,135.168,135.168,654199999.0
2005-08-16 18:53:00,135.165,135.176,135.158,135.161,1036800001.0
2005-08-16 18:54:00,135.166,135.171,135.144,135.162,845000001.0
2005-08-16 18:55:00,135.163,135.173,135.155,135.157,849599991.0
2005-08-16 18:56:00,135.157,135.171,135.156,135.158,439100000.0
2005-08-16 18:57:00,135.161,135.18,135.159,135.173,536999993.0
2005-08-16 18:58:00,135.18,135.18,135.16,135.165,624699999.0
2005-08-16 18:59:00,135.168,135.168,135.152,135.167,690599999.0
2005-08-16 19:00:00,135.165,135.171,135.159,135.169,293500002.0
2005-08-16 19:01:00,135.169,135.17,135.159,135.168,226999998.0
2005-08-16 19:02:00,135.167,135.169,135.156,135.159,314999995.0
2005-08-16 19:03:00,135.156,135.179,135.156,135.175,792700002.0
2005-08-16 19:04:00,135.172,135.188,135.169,135.172,389200002.0
2005-08-16 19:05:00,135.171,135.171,135.148,135.15,751299997.0
2005-08-16 19:06:00,135.179,135.199,135.129,135.177,868200002.0
2005-08-16 19:07:00,135.161,135.175,135.157,135.157,939299997.0
2005-08-16 19:08:00,135.174,135.197,135.149,135.197,677000001.0
2005-08-16 19:09:00,135.16,135.165,135.145,135.158,839200001.0
2005-08-16 19:10:00,135.168,135.173,135.162,135.17,234099997.0
2005-08-16 19:11:00,135.195,135.203,135.156,135.174,343799997.0
2005-08-16 19:12:00,135.167,135.173,135.159,135.173,339299998.0
2005-08-16 19:13:00,135.174,135.174,135.166,135.167,140800000.0
2005-08-16 19:14:00,135.157,135.157,135.14,135.142,377900003.0
2005-08-16 19:15:00,135.14,135.145,135.132,135.145,956199998.0
2005-08-16 19:16:00,135.142,135.142,135.128,135.137,373899999.0
2005-08-16 19:17:00,135.128,135.128,135.109,135.109,291000002.0
2005-08-16 19:18:00,135.109,135.111,135.092,135.098,306700004.0
2005-08-16 19:19:00,135.101,135.109,135.099,135.109,673400001.0
2005-08-16 19:20:00,135.119,135.148,135.118,135.138,314100002.0
2005-08-16 19:21:00,135.152,135.187,135.152,135.168,566400008.0
2005-08-16 19:22:00,135.175,135.195,135.175,135.185,123499997.0
2005-08-16 19:23:00,135.2,135.208,135.193,135.193,1245400004.0
2005-08-16 19:24:00,135.187,135.195,135.172,135.195,665700004.0
2005-08-16 19:25:00,135.196,135.196,135.162,135.162,676999998.0
2005-08-16 19:26:00,135.163,135.186,135.161,135.172,1245499994.0
2005-08-16 19:27:00,135.175,135.187,135.163,135.187,692199996.0
2005-08-16 19:28:00,135.192,135.214,135.173,135.202,472099997.0
2005-08-16 19:29:00,135.205,135.205,135.188,135.189,338699995.0
2005-08-16 19:30:00,135.189,135.197,135.183,135.189,862700001.0
2005-08-16 19:31:00,135.187,135.201,135.184,135.186,842999990.0
2005-08-16 19:32:00,135.182,135.198,135.181,135.183,821799999.0
2005-08-16 19:33:00,135.18,135.193,135.178,135.192,535200001.0
2005-08-16 19:34:00,135.192,135.192,135.169,135.178,913699994.0
2005-08-16 19:35:00,135.177,135.182,135.17,135.178,665399997.0
2005-08-16 19:36:00,135.185,135.191,135.171,135.187,456199997.0
2005-08-16 19:37:00,135.189,135.205,135.189,135.201,46400000.0
2005-08-16 19:38:00,135.202,135.21,135.197,135.2,779800002.0
2005-08-16 19:39:00,135.227,135.227,135.196,135.215,640199996.0
2005-08-16 19:40:00,135.202,135.225,135.202,135.225,417199999.0
2005-08-16 19:41:00,135.216,135.227,135.209,135.21,1084499997.0
2005-08-16 19:42:00,135.207,135.214,135.182,135.182,475999996.0
2005-08-16 19:43:00,135.19,135.19,135.162,135.17,113000001.0
2005-08-16 19:44:00,135.174,135.192,135.174,135.178,393599999.0
2005-08-16 19:45:00,135.187,135.198,135.174,135.198,91999999.0
2005-08-16 19:46:00,135.2,135.215,135.2,135.209,427700002.0
2005-08-16 19:47:00,135.212,135.218,135.203,135.216,158499999.0
2005-08-16 19:48:00,135.213,135.213,135.194,135.212,602199996.0
2005-08-16 19:49:00,135.203,135.217,135.203,135.217,261699999.0
2005-08-16 19:50:00,135.224,135.245,135.224,135.238,463400006.0
2005-08-16 19:51:00,135.241,135.251,135.223,135.236,352000003.0
2005-08-16 19:52:00,135.243,135.255,135.241,135.245,781499996.0
2005-08-16 19:53:00,135.248,135.248,135.236,135.248,484799995.0
2005-08-16 19:54:00,135.248,135.26,135.243,135.26,311799996.0
2005-08-16 19:55:00,135.269,135.286,135.259,135.286,230700001.0
2005-08-16 19:56:00,135.303,135.315,135.3,135.315,464900004.0
2005-08-16 19:57:00,135.304,135.33,135.304,135.313,742899999.0
2005-08-16 19:58:00,135.324,135.335,135.316,135.322,791799991.0
2005-08-16 19:59:00,135.322,135.34,135.319,135.335,569899997.0
2005-08-16 20:00:00,135.344,135.352,135.323,135.323,143299998.0
2005-08-16 20:01:00,135.323,135.338,135.323,135.33,381099999.0
2005-08-16 20:02:00,135.316,135.316,135.297,135.309,285200000.0
2005-08-16 20:03:00,135.317,135.323,135.314,135.318,394499995.0
2005-08-16 20:04:00,135.314,135.33,135.313,135.32,410000000.0
2005-08-16 20:05:00,135.31,135.336,135.306,135.334,664999992.0
2005-08-16 20:06:00,135.345,135.349,135.334,135.34,717299996.0
2005-08-16 20:07:00,135.335,135.343,135.332,135.335,352599998.0
2005-08-16 20:08:00,135.33,135.346,135.33,135.332,546899997.0
2005-08-16 20:09:00,135.322,135.342,135.32,135.342,313600000.0
2005-08-16 20:10:00,135.346,135.355,135.321,135.332,454399999.0
2005-08-16 20:11:00,135.339,135.355,135.337,135.345,835100001.0
2005-08-16 20:12:00,135.338,135.351,135.332,135.332,1036600000.0
2005-08-16 20:13:00,135.329,135.341,135.323,135.341,251000002.0
2005-08-16 20:14:00,135.336,135.345,135.323,135.34,394199996.0
2005-08-16 20:15:00,135.342,135.342,135.319,135.325,552599999.0
2005-08-16 20:16:00,135.326,135.35,135.326,135.343,533800002.0
2005-08-16 20:17:00,135.342,135.346,135.326,135.346,227600003.0
2005-08-16 20:18:00,135.348,135.348,135.339,135.347,196400003.0
2005-08-16 20:19:00,135.35,135.381,135.35,135.379,407399999.0
2005-08-16 20:20:00,135.389,135.4,135.387,135.391,220000001.0
2005-08-16 20:21:00,135.378,135.388,135.365,135.372,498099997.0
2005-08-16 20:22:00,135.366,135.4,135.366,135.395,417800000.0
2005-08-16 20:23:00,135.402,135.412,135.397,135.412,515799996.0
2005-08-16 20:24:00,135.417,135.418,135.407,135.418,232900001.0
2005-08-16 20:25:00,135.423,135.436,135.423,135.43,463499996.0
2005-08-16 20:26:00,135.427,135.428,135.41,135.42,390600005.0
2005-08-16 20:27:00,135.43,135.442,135.428,135.432,652199993.0
2005-08-16 20:28:00,135.422,135.432,135.42,135.427,864599992.0
2005-08-16 20:29:00,135.437,135.441,135.422,135.441,996799999.0
2005-08-16 20:30:00,135.439,135.45,135.419,135.43,1821599998.0
2005-08-16 20:31:00,135.44,135.445,135.43,135.44,1080600008.0
2005-08-16 20:32:00,135.438,135.442,135.423,135.437,1092299999.0
2005-08-16 20:33:00,135.435,135.445,135.418,135.445,574099999.0
2005-08-16 20:34:00,135.438,135.441,135.428,135.432,320800000.0
2005-08-16 20:35:00,135.428,135.43,135.417,135.422,374000006.0
2005-08-16 20:36:00,135.42,135.437,135.419,135.43,578400003.0
2005-08-16 20:37:00,135.428,135.433,135.418,135.421,563199996.0
2005-08-16 20:38:00,135.422,135.422,135.404,135.41,670499999.0
2005-08-16 20:39:00,135.409,135.418,135.398,135.402,785800003.0
2005-08-16 20:40:00,135.394,135.403,135.383,135.393,1205399992.0
2005-08-16 20:41:00,135.388,135.408,135.388,135.408,416400000.0
2005-08-16 20:42:00,135.409,135.409,135.382,135.397,296800001.0
2005-08-16 20:43:00,135.401,135.405,135.39,135.398,401899999.0
2005-08-16 20:44:00,135.388,135.4,135.382,135.39,851899998.0
2005-08-16 20:45:00,135.398,135.404,135.386,135.386,578899993.0
2005-08-16 20:46:00,135.391,135.4,135.38,135.383,594599996.0
2005-08-16 20:47:00,135.376,135.395,135.376,135.376,722200002.0
2005-08-16 20:48:00,135.375,135.397,135.375,135.384,690699991.0
2005-08-16 20:49:00,135.38,135.392,135.377,135.392,454499995.0
2005-08-16 20:50:00,135.39,135.395,135.382,135.385,1077500002.0
2005-08-16 20:51:00,135.384,135.39,135.379,135.383,502699996.0
2005-08-16 20:52:00,135.395,135.395,135.376,135.382,289100005.0
2005-08-16 20:53:00,135.38,135.384,135.37,135.378,899599998.0
2005-08-16 20:54:00,135.372,135.381,135.37,135.376,216300003.0
2005-08-16 20:55:00,135.374,135.398,135.374,135.378,894600004.0
2005-08-16 20:56:00,135.379,135.402,135.379,135.385,877299995.0
2005-08-16 20:57:00,135.384,135.395,135.378,135.378,698399998.0
2005-08-16 20:58:00,135.383,135.383,135.36,135.363,1286500002.0
2005-08-16 20:59:00,135.358,135.371,135.344,135.344,1086300009.0
2005-08-16 21:00:00,135.308,135.319,135.28,135.316,1217400006.0
2005-08-16 21:01:00,135.331,135.352,135.328,135.331,1007699995.0
2005-08-16 21:02:00,135.339,135.346,135.308,135.308,587400000.0
2005-08-16 21:03:00,135.305,135.321,135.3,135.307,867600000.0
2005-08-16 21:04:00,135.311,135.332,135.311,135.327,418699999.0
2005-08-16 21:05:00,135.33,135.335,135.322,135.335,556600000.0
2005-08-16 21:06:00,135.328,135.328,135.3,135.3,585800005.0
2005-08-16 21:07:00,135.302,135.32,135.301,135.318,639600003.0
2005-08-16 21:08:00,135.32,135.325,135.312,135.315,347000004.0
2005-08-16 21:09:00,135.325,135.325,135.32,135.32,152800000.0
2005-08-16 21:10:00,135.312,135.325,135.309,135.318,278999998.0
2005-08-16 21:11:00,135.315,135.32,135.31,135.32,233099998.0
2005-08-16 21:12:00,135.32,135.329,135.312,135.312,473899994.0
2005-08-16 21:13:00,135.311,135.317,135.297,135.299,613699997.0
2005-08-16 21:14:00,135.286,135.301,135.284,135.297,712400004.0
2005-08-16 21:15:00,135.3,135.312,135.296,135.296,613099998.0
2005-08-16 21:16:00,135.293,135.3,135.287,135.299,623999996.0
2005-08-16 21:17:00,135.302,135.312,135.296,135.306,889199991.0
2005-08-16 21:18:00,135.307,135.307,135.283,135.283,338300002.0
2005-08-16 21:19:00,135.275,135.288,135.275,135.275,507299999.0
2005-08-16 21:20:00,135.282,135.295,135.279,135.281,1188899988.0
2005-08-16 21:21:00,135.291,135.307,135.287,135.287,741999998.0
2005-08-16 21:22:00,135.283,135.297,135.274,135.282,848100000.0
2005-08-16 21:23:00,135.282,135.293,135.281,135.287,592799996.0
2005-08-16 21:24:00,135.252,135.321,135.248,135.294,545800002.0
2005-08-16 21:25:00,135.28,135.293,135.275,135.293,845899994.0
2005-08-16 21:26:00,135.292,135.292,135.27,135.275,344100000.0
2005-08-16 21:27:00,135.281,135.287,135.275,135.282,242400004.0
2005-08-16 21:28:00,135.275,135.292,135.275,135.29,68300001.0
2005-08-16 21:29:00,135.29,135.295,135.28,135.285,218600003.0
2005-08-16 21:30:00,135.28,135.285,135.27,135.27,286799999.0
2005-08-16 21:31:00,135.264,135.267,135.254,135.254,102699998.0
2005-08-16 21:32:00,135.252,135.265,135.248,135.251,597700000.0
2005-08-16 21:33:00,135.25,135.255,135.25,135.25,110800000.0
2005-08-16 21:34:00,135.25,135.255,135.25,135.25,413799993.0
2005-08-16 21:35:00,135.247,135.25,135.239,135.245,260899998.0
2005-08-16 21:36:00,135.253,135.266,135.248,135.248,244599999.0
2005-08-16 21:37:00,135.25,135.263,135.25,135.251,96899998.0
2005-08-16 21:38:00,135.251,135.259,135.248,135.259,132700001.0
2005-08-16 21:39:00,135.261,135.268,135.257,135.268,289600000.0
2005-08-16 21:40:00,135.269,135.273,135.262,135.273,213600000.0
2005-08-16 21:41:00,135.273,135.273,135.259,135.264,142299998.0
2005-08-16 21:42:00,135.267,135.273,135.264,135.273,260699997.0
2005-08-16 21:43:00,135.267,135.269,135.251,135.253,279099997.0
2005-08-16 21:44:00,135.252,135.265,135.247,135.257,653599996.0
2005-08-16 21:45:00,135.259,135.263,135.251,135.253,266099999.0
2005-08-16 21:46:00,135.252,135.268,135.251,135.256,643499997.0
2005-08-16 21:47:00,135.265,135.322,135.265,135.322,402000001.0
2005-08-16 21:48:00,135.314,135.339,135.314,135.334,78600001.0
2005-08-16 21:49:00,135.325,135.335,135.323,135.329,182400001.0
2005-08-16 21:50:00,135.342,135.367,135.342,135.357,150799998.0
2005-08-16 21:51:00,135.364,135.373,135.364,135.366,193199999.0
2005-08-16 21:52:00,135.355,135.365,135.355,135.365,89000002.0
2005-08-16 21:53:00,135.37,135.394,135.366,135.375,97700000.0
2005-08-16 21:54:00,135.365,135.365,135.355,135.36,62300000.0
2005-08-16 21:55:00,135.368,135.397,135.353,135.365,64800000.0
2005-08-16 21:56:00,135.365,135.365,135.365,135.365,46800001.0
2005-08-16 21:57:00,135.365,135.365,135.36,135.36,43200000.0
2005-08-16 21:58:00,135.36,135.365,135.358,135.365,68800000.0
2005-08-16 21:59:00,135.36,135.365,135.36,135.36,143599997.0
2005-08-16 22:00:00,135.362,135.37,135.358,135.358,263500003.0
2005-08-16 22:01:00,135.357,135.361,135.344,135.345,323299999.0
2005-08-16 22:02:00,135.348,135.358,135.342,135.349,446199996.0
2005-08-16 22:03:00,135.349,135.352,135.345,135.349,141600001.0
2005-08-16 22:04:00,135.358,135.364,135.356,135.361,319500003.0
2005-08-16 22:05:00,135.36,135.368,135.36,135.363,121200000.0
2005-08-16 22:06:00,135.362,135.368,135.358,135.368,59699999.0
2005-08-16 22:07:00,135.365,135.365,135.344,135.357,151200000.0
2005-08-16 22:08:00,135.367,135.394,135.354,135.37,197700000.0
2005-08-16 22:09:00,135.359,135.359,135.352,135.352,39500000.0
2005-08-16 22:10:00,135.356,135.356,135.336,135.339,185300005.0
2005-08-16 22:11:00,135.334,135.338,135.326,135.337,150700000.0
2005-08-16 22:12:00,135.337,135.34,135.328,135.328,160899998.0
2005-08-16 22:13:00,135.325,135.38,135.325,135.38,190600004.0
2005-08-16 22:14:00,135.39,135.406,135.39,135.398,94500000.0
2005-08-16 22:15:00,135.402,135.419,135.399,135.413,167600003.0
2005-08-16 22:16:00,135.419,135.424,135.417,135.417,216799999.0
2005-08-16 22:17:00,135.415,135.415,135.403,135.403,72399999.0
2005-08-16 22:18:00,135.398,135.405,135.396,135.4,127100001.0
2005-08-16 22:19:00,135.395,135.395,135.373,135.373,164900001.0
2005-08-16 22:20:00,135.361,135.364,135.352,135.357,103899999.0
2005-08-16 22:21:00,135.363,135.363,135.356,135.361,39000000.0
2005-08-16 22:22:00,135.347,135.347,135.317,135.328,160899999.0
2005-08-16 22:23:00,135.33,135.337,135.325,135.337,377700002.0
2005-08-16 22:24:00,135.337,135.337,135.314,135.318,95799998.0
2005-08-16 22:25:00,135.316,135.327,135.297,135.307,223599996.0
2005-08-16 22:26:00,135.305,135.314,135.305,135.307,127399997.0
2005-08-16 22:27:00,135.304,135.339,135.304,135.334,622799997.0
2005-08-16 22:28:00,135.344,135.344,135.335,135.337,360300004.0
2005-08-16 22:29:00,135.342,135.348,135.342,135.348,14600000.0
2005-08-16 22:30:00,135.335,135.359,135.332,135.341,64400000.0
2005-08-16 22:31:00,135.345,135.345,135.332,135.338,241400003.0
2005-08-16 22:32:00,135.34,135.34,135.321,135.334,112500001.0
2005-08-16 22:33:00,135.342,135.349,135.338,135.349,228599999.0
2005-08-16 22:34:00,135.356,135.371,135.351,135.353,231799999.0
2005-08-16 22:35:00,135.348,135.366,135.348,135.366,177600001.0
2005-08-16 22:36:00,135.372,135.38,135.354,135.38,485899995.0
2005-08-16 22:37:00,135.387,135.397,135.386,135.393,259799998.0
2005-08-16 22:38:00,135.392,135.392,135.384,135.385,168400000.0
2005-08-16 22:39:00,135.379,135.379,135.36,135.373,275400001.0
2005-08-16 22:40:00,135.373,135.376,135.36,135.364,361899998.0
2005-08-16 22:41:00,135.358,135.358,135.349,135.35,199800003.0
2005-08-16 22:42:00,135.36,135.36,135.353,135.355,251800002.0
2005-08-16 22:43:00,135.36,135.36,135.35,135.35,88200000.0
2005-08-16 22:44:00,135.352,135.359,135.347,135.35,216300000.0
2005-08-16 22:45:00,135.354,135.369,135.353,135.369,218300001.0
2005-08-16 22:46:00,135.375,135.38,135.373,135.38,65100001.0
2005-08-16 22:47:00,135.377,135.377,135.365,135.374,140000000.0
2005-08-16 22:48:00,135.371,135.374,135.363,135.373,352699999.0
2005-08-16 22:49:00,135.375,135.386,135.364,135.372,257699999.0
2005-08-16 22:50:00,135.371,135.377,135.367,135.367,176199999.0
2005-08-16 22:51:00,135.365,135.37,135.362,135.365,143400000.0
2005-08-16 22:52:00,135.368,135.395,135.368,135.395,212300004.0
2005-08-16 22:53:00,135.415,135.43,135.372,135.401,164799999.0
2005-08-16 22:54:00,135.392,135.392,135.381,135.383,97899998.0
2005-08-16 22:55:00,135.397,135.408,135.395,135.395,198899996.0
2005-08-16 22:56:00,135.397,135.397,135.372,135.374,159299999.0
2005-08-16 22:57:00,135.368,135.376,135.368,135.373,206100000.0
2005-08-16 22:58:00,135.386,135.404,135.374,135.39,135800002.0
2005-08-16 22:59:00,135.38,135.38,135.355,135.365,193799997.0
2005-08-16 23:00:00,135.402,135.444,135.402,135.433,81699999.0
2005-08-16 23:01:00,135.442,135.46,135.403,135.427,88500001.0
2005-08-16 23:02:00,135.411,135.434,135.381,135.381,48900000.0
2005-08-16 23:03:00,135.365,135.435,135.365,135.41,130699997.0
2005-08-16 23:04:00,135.398,135.439,135.398,135.427,86699999.0
2005-08-16 23:05:00,135.396,135.418,135.385,135.403,107899998.0
2005-08-16 23:06:00,135.417,135.435,135.381,135.406,135199999.0
2005-08-16 23:07:00,135.408,135.433,135.395,135.428,90400002.0
2005-08-16 23:08:00,135.384,135.415,135.382,135.395,51900000.0
2005-08-16 23:09:00,135.415,135.416,135.365,135.378,116600000.0
2005-08-16 23:10:00,135.332,135.397,135.332,135.37,89500001.0
2005-08-16 23:11:00,135.388,135.414,135.372,135.414,151199996.0
2005-08-16 23:12:00,135.427,135.427,135.35,135.363,116400000.0
2005-08-16 23:13:00,135.365,135.392,135.357,135.392,146000001.0
2005-08-16 23:14:00,135.358,135.4,135.357,135.39,134899998.0
2005-08-16 23:15:00,135.393,135.423,135.385,135.405,108200000.0
2005-08-16 23:16:00,135.427,135.434,135.398,135.417,132700003.0
2005-08-16 23:17:00,135.384,135.4,135.384,135.4,20800000.0
2005-08-16 23:18:00,135.405,135.413,135.39,135.39,53600000.0
2005-08-16 23:19:00,135.393,135.396,135.389,135.391,86599998.0
2005-08-16 23:20:00,135.432,135.439,135.384,135.398,137800000.0
2005-08-16 23:21:00,135.393,135.4,135.39,135.396,42500001.0
2005-08-16 23:22:00,135.4,135.405,135.393,135.4,58499999.0
2005-08-16 23:23:00,135.405,135.418,135.396,135.396,101099999.0
2005-08-16 23:24:00,135.382,135.382,135.375,135.375,30400000.0
2005-08-16 23:25:00,135.343,135.375,135.332,135.371,46200000.0
2005-08-16 23:26:00,135.38,135.398,135.364,135.38,139800002.0
2005-08-16 23:27:00,135.389,135.398,135.347,135.383,171499997.0
2005-08-16 23:28:00,135.405,135.408,135.37,135.38,98700000.0
2005-08-16 23:29:00,135.385,135.402,135.373,135.402,131100000.0
2005-08-16 23:30:00,135.408,135.408,135.359,135.369,59600001.0
2005-08-16 23:31:00,135.412,135.413,135.373,135.385,115700000.0
2005-08-16 23:32:00,135.382,135.403,135.353,135.369,83299999.0
2005-08-16 23:33:00,135.355,135.401,135.355,135.373,119500001.0
2005-08-16 23:34:00,135.343,135.377,135.326,135.376,116500001.0
2005-08-16 23:35:00,135.375,135.38,135.353,135.377,118199998.0
2005-08-16 23:36:00,135.343,135.398,135.343,135.388,71100000.0
2005-08-16 23:37:00,135.37,135.37,135.363,135.367,107800000.0
2005-08-16 23:38:00,135.385,135.393,135.346,135.347,103500000.0
2005-08-16 23:39:00,135.364,135.373,135.362,135.373,90100002.0
2005-08-16 23:40:00,135.37,135.373,135.365,135.37,106700000.0
2005-08-16 23:41:00,135.36,135.375,135.36,135.37,31400000.0
2005-08-16 23:42:00,135.345,135.345,135.32,135.32,31200000.0
2005-08-16 23:43:00,135.278,135.305,135.255,135.305,166200004.0
2005-08-16 23:44:00,135.314,135.32,135.314,135.32,64300000.0
2005-08-16 23:45:00,135.318,135.335,135.31,135.335,87900000.0
2005-08-16 23:46:00,135.323,135.332,135.323,135.332,42000000.0
2005-08-16 23:47:00,135.339,135.349,135.338,135.347,36200001.0
2005-08-16 23:48:00,135.344,135.349,135.338,135.349,31200000.0
2005-08-16 23:49:00,135.355,135.36,135.337,135.337,48799999.0
2005-08-16 23:50:00,135.341,135.35,135.341,135.347,67600001.0
2005-08-16 23:51:00,135.347,135.372,135.347,135.362,135800002.0
2005-08-16 23:52:00,135.364,135.379,135.357,135.357,75100000.0
2005-08-16 23:53:00,135.357,135.368,135.355,135.36,59200000.0
2005-08-16 23:54:00,135.373,135.379,135.37,135.379,49299999.0
2005-08-16 23:55:00,135.376,135.376,135.367,135.367,50299999.0
2005-08-16 23:56:00,135.368,135.382,135.366,135.382,151399999.0
2005-08-16 23:57:00,135.378,135.395,135.369,135.395,51500000.0
2005-08-16 23:58:00,135.38,135.38,135.38,135.38,42299999.0
2005-08-16 23:59:00,135.382,135.388,135.382,135.387,64300000.0
2005-08-17 00:00:00,135.374,135.389,135.374,135.379,46400000.0
2005-08-17 00:01:00,135.375,135.375,135.373,135.375,36800000.0
2005-08-17 00:02:00,135.378,135.38,135.373,135.38,123599998.0
2005-08-17 00:03:00,135.385,135.385,135.375,135.375,103499998.0
2005-08-17 00:04:00,135.383,135.389,135.382,135.389,42500000.0
2005-08-17 00:05:00,135.383,135.388,135.362,135.363,147699996.0
2005-08-17 00:06:00,135.357,135.372,135.351,135.366,27500000.0
2005-08-17 00:07:00,135.372,135.38,135.368,135.377,71399999.0
2005-08-17 00:08:00,135.374,135.381,135.372,135.372,97600000.0
2005-08-17 00:09:00,135.375,135.375,135.363,135.37,64800000.0
2005-08-17 00:10:00,135.373,135.381,135.365,135.371,126700001.0
2005-08-17 00:11:00,135.37,135.37,135.367,135.367,9600000.0
2005-08-17 00:12:00,135.378,135.381,135.372,135.378,78900000.0
2005-08-17 00:13:00,135.368,135.374,135.367,135.367,64899999.0
2005-08-17 00:14:00,135.373,135.377,135.371,135.377,21600000.0
2005-08-17 00:15:00,135.381,135.381,135.359,135.365,214399999.0
2005-08-17 00:16:00,135.368,135.369,135.354,135.355,126100000.0
2005-08-17 00:17:00,135.35,135.362,135.35,135.362,53600000.0
2005-08-17 00:18:00,135.353,135.365,135.344,135.363,44000000.0
2005-08-17 00:19:00,135.371,135.377,135.366,135.37,57599999.0
2005-08-17 00:20:00,135.371,135.379,135.369,135.378,119899998.0
2005-08-17 00:21:00,135.38,135.393,135.38,135.382,114100000.0
2005-08-17 00:22:00,135.39,135.398,135.363,135.388,96799997.0
2005-08-17 00:23:00,135.391,135.396,135.391,135.396,73400000.0
2005-08-17 00:24:00,135.42,135.426,135.407,135.407,130200002.0
2005-08-17 00:25:00,135.411,135.411,135.385,135.389,72700002.0
2005-08-17 00:26:00,135.381,135.392,135.381,135.391,109500000.0
2005-08-17 00:27:00,135.389,135.392,135.382,135.389,131999998.0
2005-08-17 00:28:00,135.385,135.395,135.375,135.375,100400002.0
2005-08-17 00:29:00,135.395,135.395,135.385,135.39,66900000.0
2005-08-17 00:30:00,135.39,135.391,135.38,135.39,90200000.0
2005-08-17 00:31:00,135.383,135.392,135.377,135.377,114300001.0
2005-08-17 00:32:00,135.381,135.384,135.381,135.384,31900000.0
2005-08-17 00:33:00,135.394,135.409,135.394,135.409,110799999.0
2005-08-17 00:34:00,135.41,135.415,135.405,135.405,141799999.0
2005-08-17 00:35:00,135.401,135.407,135.391,135.407,67099999.0
2005-08-17 00:36:00,135.399,135.399,135.387,135.392,36800000.0
2005-08-17 00:37:00,135.395,135.4,135.388,135.389,90400000.0
2005-08-17 00:38:00,135.38,135.385,135.372,135.372,62400000.0
2005-08-17 00:39:00,135.362,135.362,135.342,135.352,29600000.0
2005-08-17 00:40:00,135.343,135.343,135.324,135.343,46900000.0
2005-08-17 00:41:00,135.346,135.348,135.334,135.334,24999999.0
2005-08-17 00:42:00,135.325,135.338,135.325,135.338,133099998.0
2005-08-17 00:43:00,135.354,135.39,135.354,135.378,123900001.0
2005-08-17 00:44:00,135.375,135.375,135.353,135.366,78200001.0
2005-08-17 00:45:00,135.373,135.388,135.373,135.386,73500000.0
2005-08-17 00:46:00,135.387,135.387,135.376,135.376,81800000.0
2005-08-17 00:47:00,135.377,135.387,135.375,135.379,83900001.0
2005-08-17 00:48:00,135.379,135.382,135.366,135.382,74200000.0
2005-08-17 00:49:00,135.38,135.385,135.375,135.38,121099999.0
2005-08-17 00:50:00,135.363,135.377,135.336,135.365,120800000.0
2005-08-17 00:51:00,135.385,135.385,135.373,135.38,97799999.0
2005-08-17 00:52:00,135.373,135.381,135.359,135.378,98200003.0
2005-08-17 00:53:00,135.364,135.377,135.364,135.371,47200000.0
2005-08-17 00:54:00,135.37,135.372,135.361,135.364,75300000.0
2005-08-17 00:55:00,135.352,135.364,135.35,135.35,149200001.0
2005-08-17 00:56:00,135.343,135.36,135.343,135.35,94400001.0
2005-08-17 00:57:00,135.344,135.348,135.329,135.329,61799999.0
2005-08-17 00:58:00,135.333,135.339,135.314,135.325,60000000.0
2005-08-17 00:59:00,135.334,135.342,135.317,135.317,100599998.0
2005-08-17 01:00:00,135.32,135.356,135.32,135.355,71200000.0
2005-08-17 01:01:00,135.35,135.35,135.326,135.346,99400001.0
2005-08-17 01:02:00,135.348,135.348,135.328,135.343,86899999.0
2005-08-17 01:03:00,135.339,135.352,135.336,135.348,94900000.0
2005-08-17 01:04:00,135.34,135.348,135.332,135.34,198100001.0
2005-08-17 01:05:00,135.343,135.359,135.343,135.355,16400000.0
2005-08-17 01:06:00,135.365,135.374,135.364,135.364,108100000.0
2005-08-17 01:07:00,135.361,135.378,135.361,135.378,88400000.0
2005-08-17 01:08:00,135.38,135.38,135.38,135.38,20800000.0
2005-08-17 01:09:00,135.384,135.4,135.384,135.4,60699999.0
2005-08-17 01:10:00,135.402,135.402,135.385,135.396,137499999.0
2005-08-17 01:11:00,135.399,135.408,135.395,135.395,45600000.0
2005-08-17 01:12:00,135.395,135.395,135.385,135.39,162899996.0
2005-08-17 01:13:00,135.392,135.398,135.391,135.398,138699996.0
2005-08-17 01:14:00,135.398,135.406,135.388,135.397,38700000.0
2005-08-17 01:15:00,135.427,135.433,135.424,135.428,82500001.0
2005-08-17 01:16:00,135.432,135.432,135.415,135.431,164900002.0
2005-08-17 01:17:00,135.43,135.446,135.43,135.432,77300000.0
2005-08-17 01:18:00,135.46,135.475,135.46,135.465,86300000.0
2005-08-17 01:19:00,135.453,135.453,135.435,135.443,130899996.0
2005-08-17 01:20:00,135.452,135.46,135.448,135.448,82599999.0
2005-08-17 01:21:00,135.45,135.491,135.45,135.481,163800002.0
2005-08-17 01:22:00,135.488,135.5,135.467,135.471,147499999.0
2005-08-17 01:23:00,135.466,135.495,135.466,135.495,72700000.0
2005-08-17 01:24:00,135.495,135.505,135.49,135.49,9200000.0
2005-08-17 01:25:00,135.5,135.5,135.498,135.498,52600001.0
2005-08-17 01:26:00,135.498,135.517,135.496,135.517,152600003.0
2005-08-17 01:27:00,135.522,135.522,135.493,135.493,88500001.0
2005-08-17 01:28:00,135.491,135.515,135.491,135.512,55900001.0
2005-08-17 01:29:00,135.527,135.527,135.516,135.516,69600001.0
2005-08-17 01:30:00,135.51,135.515,135.502,135.515,142699998.0
2005-08-17 01:31:00,135.507,135.507,135.487,135.503,129699997.0
2005-08-17 01:32:00,135.497,135.512,135.496,135.512,30900000.0
2005-08-17 01:33:00,135.51,135.515,135.505,135.51,85699998.0
2005-08-17 01:34:00,135.518,135.518,135.5,135.508,193199997.0
2005-08-17 01:35:00,135.515,135.515,135.505,135.515,83799999.0
2005-08-17 01:36:00,135.51,135.515,135.51,135.51,42999999.0
2005-08-17 01:37:00,135.507,135.507,135.502,135.505,111699999.0
2005-08-17 01:38:00,135.509,135.512,135.502,135.502,101099998.0
2005-08-17 01:39:00,135.503,135.504,135.495,135.501,59200000.0
2005-08-17 01:40:00,135.503,135.507,135.498,135.502,92900001.0
2005-08-17 01:41:00,135.494,135.495,135.487,135.495,52799998.0
2005-08-17 01:42:00,135.505,135.505,135.495,135.5,184899996.0
2005-08-17 01:43:00,135.494,135.516,135.494,135.515,45600000.0
2005-08-17 01:44:00,135.515,135.525,135.51,135.513,44400000.0
2005-08-17 01:45:00,135.512,135.522,135.512,135.522,50300000.0
2005-08-17 01:46:00,135.533,135.534,135.507,135.507,64400001.0
2005-08-17 01:47:00,135.492,135.5,135.492,135.495,80899999.0
2005-08-17 01:48:00,135.485,135.497,135.485,135.497,65599999.0
2005-08-17 01:49:00,135.506,135.514,135.502,135.503,120500001.0
2005-08-17 01:50:00,135.49,135.511,135.49,135.511,104000000.0
2005-08-17 01:51:00,135.522,135.535,135.517,135.522,77300000.0
2005-08-17 01:52:00,135.516,135.532,135.507,135.532,50700000.0
2005-08-17 01:53:00,135.539,135.545,135.533,135.533,97499998.0
2005-08-17 01:54:00,135.537,135.539,135.494,135.494,66699999.0
2005-08-17 01:55:00,135.503,135.511,135.487,135.511,158600001.0
2005-08-17 01:56:00,135.505,135.506,135.49,135.506,121399999.0
2005-08-17 01:57:00,135.505,135.505,135.479,135.479,161700000.0
2005-08-17 01:58:00,135.488,135.491,135.483,135.483,116199997.0
2005-08-17 01:59:00,135.48,135.482,135.46,135.468,128100000.0
2005-08-17 02:00:00,135.464,135.493,135.463,135.493,83100000.0
2005-08-17 02:01:00,135.508,135.508,135.495,135.495,98700000.0
2005-08-17 02:02:00,135.502,135.506,135.482,135.482,39200000.0
2005-08-17 02:03:00,135.484,135.484,135.473,135.475,62200000.0
2005-08-17 02:04:00,135.484,135.486,135.484,135.486,6400000.0
2005-08-17 02:05:00,135.477,135.477,135.429,135.429,68100000.0
2005-08-17 02:06:00,135.44,135.442,135.408,135.412,125300000.0
2005-08-17 02:07:00,135.405,135.429,135.405,135.422,163700001.0
2005-08-17 02:08:00,135.426,135.432,135.421,135.429,63900002.0
2005-08-17 02:09:00,135.433,135.443,135.426,135.441,103000001.0
2005-08-17 02:10:00,135.432,135.432,135.413,135.426,117899997.0
2005-08-17 02:11:00,135.433,135.441,135.426,135.436,135600000.0
2005-08-17 02:12:00,135.417,135.417,135.402,135.402,146099999.0
2005-08-17 02:13:00,135.404,135.413,135.403,135.403,111200001.0
2005-08-17 02:14:00,135.395,135.404,135.391,135.404,109000000.0
2005-08-17 02:15:00,135.408,135.41,135.399,135.401,114700000.0
2005-08-17 02:16:00,135.4,135.403,135.369,135.384,103900002.0
2005-08-17 02:17:00,135.397,135.399,135.395,135.399,26700000.0
2005-08-17 02:18:00,135.395,135.395,135.378,135.387,47200000.0
2005-08-17 02:19:00,135.377,135.38,135.374,135.378,52800000.0
2005-08-17 02:20:00,135.387,135.387,135.357,135.36,112300003.0
2005-08-17 02:21:00,135.365,135.369,135.352,135.362,55500000.0
2005-08-17 02:22:00,135.361,135.362,135.338,135.338,56799999.0
2005-08-17 02:23:00,135.337,135.349,135.329,135.329,43900000.0
2005-08-17 02:24:00,135.329,135.335,135.326,135.335,94300000.0
2005-08-17 02:25:00,135.323,135.327,135.323,135.327,47199999.0
2005-08-17 02:26:00,135.337,135.35,135.337,135.343,35200000.0
2005-08-17 02:27:00,135.355,135.382,135.354,135.382,82800000.0
2005-08-17 02:28:00,135.372,135.372,135.36,135.366,62599999.0
2005-08-17 02:29:00,135.367,135.371,135.356,135.367,169000001.0
2005-08-17 02:30:00,135.363,135.366,135.355,135.366,35500000.0
2005-08-17 02:31:00,135.376,135.376,135.353,135.355,92500002.0
2005-08-17 02:32:00,135.35,135.36,135.335,135.335,62400000.0
2005-08-17 02:33:00,135.333,135.346,135.333,135.346,32800000.0
2005-08-17 02:34:00,135.335,135.335,135.317,135.32,51700000.0
2005-08-17 02:35:00,135.309,135.33,135.299,135.33,117300002.0
2005-08-17 02:36:00,135.333,135.341,135.328,135.338,131100002.0
2005-08-17 02:37:00,135.342,135.349,135.342,135.349,94999999.0
2005-08-17 02:38:00,135.357,135.363,135.354,135.354,105700003.0
2005-08-17 02:39:00,135.373,135.378,135.373,135.378,45500002.0
2005-08-17 02:40:00,135.393,135.395,135.382,135.39,117700000.0
2005-08-17 02:41:00,135.397,135.405,135.383,135.383,63099999.0
2005-08-17 02:42:00,135.37,135.374,135.364,135.364,36800000.0
2005-08-17 02:43:00,135.347,135.347,135.308,135.308,29100000.0
2005-08-17 02:44:00,135.305,135.322,135.305,135.317,102799998.0
2005-08-17 02:45:00,135.307,135.312,135.301,135.308,123900000.0
2005-08-17 02:46:00,135.309,135.309,135.291,135.291,90000001.0
2005-08-17 02:47:00,135.299,135.299,135.276,135.283,67200000.0
2005-08-17 02:48:00,135.28,135.303,135.28,135.303,45900001.0
2005-08-17 02:49:00,135.296,135.296,135.288,135.29,32300000.0
2005-08-17 02:50:00,135.276,135.294,135.276,135.287,151400004.0
2005-08-17 02:51:00,135.295,135.306,135.29,135.29,86600000.0
2005-08-17 02:52:00,135.296,135.297,135.283,135.29,63700001.0
2005-08-17 02:53:00,135.275,135.289,135.266,135.282,81400000.0
2005-08-17 02:54:00,135.27,135.27,135.245,135.247,52000000.0
2005-08-17 02:55:00,135.25,135.261,135.25,135.261,37600000.0
2005-08-17 02:56:00,135.267,135.268,135.255,135.255,164800001.0
2005-08-17 02:57:00,135.262,135.262,135.254,135.257,60800001.0
2005-08-17 02:58:00,135.26,135.26,135.255,135.255,52699999.0
2005-08-17 02:59:00,135.262,135.276,135.26,135.265,140300001.0
2005-08-17 03:00:00,135.268,135.279,135.259,135.259,89500002.0
2005-08-17 03:01:00,135.263,135.263,135.219,135.225,90500000.0
2005-08-17 03:02:00,135.21,135.21,135.167,135.172,108900001.0
2005-08-17 03:03:00,135.157,135.163,135.149,135.163,69100000.0
2005-08-17 03:04:00,135.154,135.17,135.154,135.17,76700000.0
2005-08-17 03:05:00,135.17,135.177,135.167,135.171,130399999.0
2005-08-17 03:06:00,135.172,135.173,135.158,135.158,47800000.0
2005-08-17 03:07:00,135.156,135.156,135.135,135.141,124599999.0
2005-08-17 03:08:00,135.142,135.147,135.138,135.142,98500000.0
2005-08-17 03:09:00,135.142,135.154,135.14,135.151,166099995.0
2005-08-17 03:10:00,135.146,135.146,135.137,135.137,23999999.0
2005-08-17 03:11:00,135.142,135.144,135.107,135.107,110100000.0
2005-08-17 03:12:00,135.093,135.11,135.066,135.066,110000000.0
2005-08-17 03:13:00,135.065,135.075,135.061,135.061,107599997.0
2005-08-17 03:14:00,135.057,135.069,135.055,135.055,72799999.0
2005-08-17 03:15:00,135.048,135.049,135.034,135.044,138700001.0
2005-08-17 03:16:00,135.04,135.063,135.033,135.063,94100000.0
2005-08-17 03:17:00,135.07,135.07,135.052,135.06,74199999.0
2005-08-17 03:18:00,135.059,135.071,135.059,135.067,155000001.0
2005-08-17 03:19:00,135.062,135.079,135.062,135.074,54699999.0
2005-08-17 03:20:00,135.068,135.094,135.068,135.084,92900000.0
2005-08-17 03:21:00,135.096,135.103,135.09,135.103,108000001.0
2005-08-17 03:22:00,135.107,135.128,135.107,135.128,108800001.0
2005-08-17 03:23:00,135.129,135.137,135.129,135.135,31900000.0
2005-08-17 03:24:00,135.134,135.134,135.116,135.127,123600000.0
2005-08-17 03:25:00,135.129,135.129,135.119,135.12,149799998.0
2005-08-17 03:26:00,135.127,135.139,135.124,135.124,66400000.0
2005-08-17 03:27:00,135.142,135.143,135.12,135.127,130900000.0
2005-08-17 03:28:00,135.128,135.144,135.128,135.133,109000000.0
2005-08-17 03:29:00,135.137,135.137,135.131,135.131,167000002.0
2005-08-17 03:30:00,135.127,135.139,135.126,135.135,55600000.0
2005-08-17 03:31:00,135.127,135.128,135.121,135.128,82200000.0
2005-08-17 03:32:00,135.13,135.135,135.125,135.13,46100000.0
2005-08-17 03:33:00,135.13,135.138,135.122,135.122,141999997.0
2005-08-17 03:34:00,135.129,135.137,135.129,135.131,55599999.0
2005-08-17 03:35:00,135.132,135.14,135.124,135.124,79299998.0
2005-08-17 03:36:00,135.121,135.129,135.121,135.129,29000000.0
2005-08-17 03:37:00,135.13,135.148,135.12,135.122,55000000.0
2005-08-17 03:38:00,135.122,135.128,135.121,135.128,57400000.0
2005-08-17 03:39:00,135.137,135.138,135.134,135.138,81499998.0
2005-08-17 03:40:00,135.132,135.143,135.127,135.127,58800000.0
2005-08-17 03:41:00,135.127,135.141,135.127,135.14,91200000.0
2005-08-17 03:42:00,135.136,135.147,135.109,135.109,114000000.0
2005-08-17 03:43:00,135.112,135.119,135.104,135.105,85699999.0
2005-08-17 03:44:00,135.105,135.105,135.09,135.094,52800000.0
2005-08-17 03:45:00,135.098,135.113,135.091,135.102,193699999.0
2005-08-17 03:46:00,135.102,135.102,135.094,135.098,30299999.0
2005-08-17 03:47:00,135.099,135.101,135.089,135.095,44600000.0
2005-08-17 03:48:00,135.1,135.108,135.095,135.095,164899998.0
2005-08-17 03:49:00,135.106,135.111,135.095,135.095,91100001.0
2005-08-17 03:50:00,135.092,135.094,135.073,135.073,39999999.0
2005-08-17 03:51:00,135.067,135.067,135.039,135.046,84700001.0
2005-08-17 03:52:00,135.053,135.062,135.047,135.047,87999999.0
2005-08-17 03:53:00,135.052,135.058,135.049,135.051,159900004.0
2005-08-17 03:54:00,135.05,135.061,135.047,135.052,85400000.0
2005-08-17 03:55:00,135.052,135.069,135.052,135.065,63300000.0
2005-08-17 03:56:00,135.068,135.078,135.068,135.078,57399999.0
2005-08-17 03:57:00,135.085,135.085,135.075,135.085,61400000.0
2005-08-17 03:58:00,135.087,135.089,135.072,135.072,71400000.0
2005-08-17 03:59:00,135.068,135.075,135.065,135.065,26600000.0
2005-08-17 04:00:00,135.062,135.064,135.044,135.044,108800000.0
2005-08-17 04:01:00,135.044,135.048,135.037,135.048,60300000.0
2005-08-17 04:02:00,135.047,135.048,135.039,135.047,43500000.0
2005-08-17 04:03:00,135.053,135.055,135.041,135.055,136999998.0
2005-08-17 04:04:00,135.043,135.05,135.039,135.05,74700000.0
2005-08-17 04:05:00,135.046,135.06,135.046,135.055,74300001.0
2005-08-17 04:06:00,135.058,135.059,135.053,135.054,91100000.0
2005-08-17 04:07:00,135.052,135.052,135.039,135.047,117200001.0
2005-08-17 04:08:00,135.052,135.052,135.036,135.04,26700000.0
2005-08-17 04:09:00,135.037,135.049,135.032,135.04,87200000.0
2005-08-17 04:10:00,135.042,135.048,135.037,135.048,36400000.0
2005-08-17 04:11:00,135.057,135.071,135.043,135.05,96299998.0
2005-08-17 04:12:00,135.049,135.066,135.049,135.049,41700000.0
2005-08-17 04:13:00,135.053,135.067,135.053,135.067,40900000.0
2005-08-17 04:14:00,135.069,135.069,135.064,135.068,63699997.0
2005-08-17 04:15:00,135.06,135.06,135.055,135.055,52800000.0
2005-08-17 04:16:00,135.053,135.062,135.049,135.049,106800000.0
2005-08-17 04:17:00,135.058,135.061,135.051,135.051,62400000.0
2005-08-17 04:18:00,135.045,135.05,135.045,135.048,42100001.0
2005-08-17 04:19:00,135.054,135.059,135.042,135.042,75499998.0
2005-08-17 04:20:00,135.052,135.052,135.033,135.033,94800001.0
2005-08-17 04:21:00,135.04,135.048,135.033,135.048,108399999.0
2005-08-17 04:22:00,135.052,135.07,135.049,135.058,89700001.0
2005-08-17 04:23:00,135.055,135.055,135.041,135.049,68500000.0
2005-08-17 04:24:00,135.052,135.056,135.046,135.049,71600000.0
2005-08-17 04:25:00,135.042,135.067,135.042,135.061,150800001.0
2005-08-17 04:26:00,135.058,135.073,135.056,135.065,88000000.0
2005-08-17 04:27:00,135.062,135.062,135.043,135.047,34700000.0
2005-08-17 04:28:00,135.035,135.035,135.014,135.02,74099998.0
2005-08-17 04:29:00,135.006,135.014,135.002,135.002,88000000.0
2005-08-17 04:30:00,134.998,134.998,134.975,134.993,68300001.0
2005-08-17 04:31:00,134.999,135.014,134.997,134.999,87399997.0
2005-08-17 04:32:00,135.006,135.013,134.999,135.013,86600001.0
2005-08-17 04:33:00,135.009,135.009,134.971,134.971,114800001.0
2005-08-17 04:34:00,134.98,134.98,134.97,134.979,116600000.0
2005-08-17 04:35:00,134.974,134.983,134.965,134.965,59500000.0
2005-08-17 04:36:00,134.973,134.983,134.973,134.983,24000000.0
2005-08-17 04:37:00,134.988,134.992,134.985,134.989,47500000.0
2005-08-17 04:38:00,134.998,134.999,134.988,134.988,47500000.0
2005-08-17 04:39:00,134.99,134.995,134.985,134.985,72399997.0
2005-08-17 04:40:00,134.994,134.994,134.983,134.987,71899999.0
2005-08-17 04:41:00,134.982,134.99,134.971,134.99,33900000.0
2005-08-17 04:42:00,134.986,134.99,134.978,134.987,44000000.0
2005-08-17 04:43:00,134.994,135.002,134.994,135.002,7500000.0
2005-08-17 04:44:00,135.009,135.009,134.99,134.997,73200002.0
2005-08-17 04:45:00,135.006,135.029,135.006,135.014,73500000.0
2005-08-17 04:46:00,135.027,135.027,135.014,135.022,117200000.0
2005-08-17 04:47:00,135.027,135.027,135.013,135.02,52700001.0
2005-08-17 04:48:00,135.027,135.041,135.024,135.041,148299999.0
2005-08-17 04:49:00,135.039,135.045,135.026,135.026,64600000.0
2005-08-17 04:50:00,135.034,135.047,135.034,135.04,97500001.0
2005-08-17 04:51:00,135.037,135.05,135.037,135.043,98199998.0
2005-08-17 04:52:00,135.038,135.039,135.03,135.033,60000000.0
2005-08-17 04:53:00,135.04,135.04,134.987,135.024,151300000.0
2005-08-17 04:54:00,135.042,135.048,135.037,135.048,107900001.0
2005-08-17 04:55:00,135.041,135.041,135.025,135.033,58300000.0
2005-08-17 04:56:00,135.038,135.038,135.018,135.025,86100000.0
2005-08-17 04:57:00,135.027,135.042,135.027,135.038,23300000.0
2005-08-17 04:58:00,135.037,135.037,135.034,135.037,108500001.0
2005-08-17 04:59:00,135.035,135.043,135.034,135.034,38900000.0
2005-08-17 05:00:00,135.025,135.025,135.009,135.022,93899998.0
2005-08-17 05:01:00,135.025,135.035,135.025,135.03,86699998.0
2005-08-17 05:02:00,135.039,135.046,135.039,135.046,8800000.0
2005-08-17 05:03:00,135.062,135.079,135.062,135.068,140400001.0
2005-08-17 05:04:00,135.065,135.069,135.064,135.069,167100000.0
2005-08-17 05:05:00,135.064,135.074,135.064,135.074,98400000.0
2005-08-17 05:06:00,135.068,135.082,135.068,135.072,114899999.0
2005-08-17 05:07:00,135.061,135.064,135.053,135.055,120099997.0
2005-08-17 05:08:00,135.057,135.069,135.057,135.068,24000000.0
2005-08-17 05:09:00,135.065,135.065,135.035,135.045,60699999.0
2005-08-17 05:10:00,135.036,135.046,135.033,135.033,71499999.0
2005-08-17 05:11:00,135.034,135.049,135.034,135.046,64100000.0
2005-08-17 05:12:00,135.031,135.031,135.023,135.023,32000001.0
2005-08-17 05:13:00,135.029,135.032,135.018,135.018,56300000.0
2005-08-17 05:14:00,135.022,135.022,135.01,135.012,93700000.0
2005-08-17 05:15:00,135.015,135.015,135.01,135.01,29499999.0
2005-08-17 05:16:00,135.008,135.022,135.007,135.022,68000000.0
2005-08-17 05:17:00,135.008,135.035,135.008,135.025,140699997.0
2005-08-17 05:18:00,135.042,135.055,135.042,135.055,24100000.0
2005-08-17 05:19:00,135.058,135.058,135.041,135.053,126999998.0
2005-08-17 05:20:00,135.065,135.065,135.055,135.06,79500001.0
2005-08-17 05:21:00,135.061,135.079,135.054,135.054,125200000.0
2005-08-17 05:22:00,135.06,135.065,135.058,135.062,49100000.0
2005-08-17 05:23:00,135.05,135.087,135.05,135.087,154200000.0
2005-08-17 05:24:00,135.088,135.088,135.069,135.082,73500000.0
2005-08-17 05:25:00,135.099,135.104,135.099,135.104,14400000.0
2005-08-17 05:26:00,135.118,135.134,135.116,135.131,154100000.0
2005-08-17 05:27:00,135.134,135.134,135.131,135.131,43099999.0
2005-08-17 05:28:00,135.135,135.159,135.135,135.155,101300001.0
2005-08-17 05:29:00,135.157,135.16,135.139,135.14,81600000.0
2005-08-17 05:30:00,135.132,135.134,135.132,135.134,27200001.0
2005-08-17 05:31:00,135.133,135.133,135.095,135.095,92099998.0
2005-08-17 05:32:00,135.104,135.124,135.104,135.112,73599999.0
2005-08-17 05:33:00,135.119,135.119,135.102,135.113,73499999.0
2005-08-17 05:34:00,135.107,135.11,135.107,135.11,15200000.0
2005-08-17 05:35:00,135.112,135.12,135.109,135.112,38400000.0
2005-08-17 05:36:00,135.103,135.103,135.084,135.094,32800000.0
2005-08-17 05:37:00,135.084,135.101,135.084,135.093,62499998.0
2005-08-17 05:38:00,135.09,135.09,135.09,135.09,17100000.0
2005-08-17 05:39:00,135.086,135.086,135.084,135.084,22400000.0
2005-08-17 05:40:00,135.083,135.102,135.082,135.102,107300001.0
2005-08-17 05:41:00,135.095,135.095,135.077,135.077,84699998.0
2005-08-17 05:42:00,135.088,135.09,135.082,135.084,121300001.0
2005-08-17 05:43:00,135.089,135.096,135.088,135.096,53000001.0
2005-08-17 05:44:00,135.085,135.095,135.085,135.09,109900001.0
2005-08-17 05:45:00,135.092,135.099,135.084,135.093,92500000.0
2005-08-17 05:46:00,135.08,135.08,135.075,135.075,21499999.0
2005-08-17 05:47:00,135.075,135.085,135.075,135.08,91899997.0
2005-08-17 05:48:00,135.071,135.077,135.067,135.073,107000000.0
2005-08-17 05:49:00,135.092,135.107,135.09,135.09,119900000.0
2005-08-17 05:50:00,135.092,135.101,135.092,135.092,79499999.0
2005-08-17 05:51:00,135.088,135.097,135.088,135.097,16900000.0
2005-08-17 05:52:00,135.092,135.103,135.09,135.09,116699999.0
2005-08-17 05:53:00,135.088,135.088,135.077,135.077,101300003.0
2005-08-17 05:54:00,135.088,135.088,135.082,135.082,55199999.0
2005-08-17 05:55:00,135.075,135.096,135.051,135.096,118600000.0
2005-08-17 05:56:00,135.065,135.065,135.055,135.055,17600000.0
2005-08-17 05:57:00,135.052,135.052,135.034,135.05,149399998.0
2005-08-17 05:58:00,135.048,135.048,135.036,135.041,113500002.0
2005-08-17 05:59:00,135.04,135.057,135.038,135.057,151700000.0
2005-08-17 06:00:00,135.045,135.047,135.034,135.047,55400000.0
2005-08-17 06:01:00,135.047,135.047,135.047,135.047,12000000.0
2005-08-17 06:02:00,135.05,135.05,135.05,135.05,27200000.0
2005-08-17 06:03:00,135.047,135.047,135.035,135.035,124400000.0
2005-08-17 06:04:00,135.024,135.024,135.021,135.021,26000001.0
2005-08-17 06:05:00,135.008,135.008,134.98,134.993,73499998.0
2005-08-17 06:06:00,134.987,134.989,134.973,134.973,119699999.0
2005-08-17 06:07:00,134.948,134.953,134.852,134.852,104099998.0
2005-08-17 06:08:00,134.851,134.854,134.825,134.828,72699999.0
2005-08-17 06:09:00,134.842,134.881,134.842,134.88,51199999.0
2005-08-17 06:10:00,134.867,134.867,134.84,134.84,107800002.0
2005-08-17 06:11:00,134.838,134.879,134.838,134.879,161600000.0
2005-08-17 06:12:00,134.886,134.928,134.886,134.928,36099999.0
2005-08-17 06:13:00,134.931,134.948,134.923,134.941,121900003.0
2005-08-17 06:14:00,134.957,134.957,134.937,134.939,105299998.0
2005-08-17 06:15:00,134.942,134.954,134.914,134.944,133699998.0
2005-08-17 06:16:00,134.949,134.952,134.939,134.941,47200000.0
2005-08-17 06:17:00,134.943,134.947,134.932,134.932,40400000.0
2005-08-17 06:18:00,134.927,134.935,134.925,134.93,28500000.0
2005-08-17 06:19:00,134.935,134.935,134.922,134.927,153100000.0
2005-08-17 06:20:00,134.925,134.935,134.925,134.935,23200000.0
2005-08-17 06:21:00,134.93,134.93,134.93,134.93,53399999.0
2005-08-17 06:22:00,134.928,134.947,134.928,134.947,44700000.0
2005-08-17 06:23:00,134.952,134.952,134.927,134.931,178099999.0
2005-08-17 06:24:00,134.915,134.915,134.905,134.905,22900000.0
2005-08-17 06:25:00,134.891,134.891,134.868,134.872,85000001.0
2005-08-17 06:26:00,134.858,134.858,134.849,134.858,97899999.0
2005-08-17 06:27:00,134.865,134.865,134.86,134.86,28500000.0
2005-08-17 06:28:00,134.86,134.865,134.852,134.852,87400000.0
2005-08-17 06:29:00,134.869,134.878,134.865,134.865,108099997.0
2005-08-17 06:30:00,134.87,134.908,134.87,134.906,44200000.0
2005-08-17 06:31:00,134.904,134.915,134.904,134.909,80899999.0
2005-08-17 06:32:00,134.908,134.914,134.908,134.91,138899997.0
2005-08-17 06:33:00,134.911,134.919,134.911,134.919,99799999.0
2005-08-17 06:34:00,134.919,134.936,134.919,134.936,41200000.0
2005-08-17 06:35:00,134.934,134.948,134.934,134.936,69700000.0
2005-08-17 06:36:00,134.945,134.945,134.935,134.94,29900000.0
2005-08-17 06:37:00,134.94,134.94,134.923,134.93,59100000.0
2005-08-17 06:38:00,134.93,134.93,134.923,134.925,72900003.0
2005-08-17 06:39:00,134.939,134.939,134.936,134.936,9600000.0
2005-08-17 06:40:00,134.941,134.971,134.941,134.957,73700000.0
2005-08-17 06:41:00,134.957,134.967,134.957,134.967,103399999.0
2005-08-17 06:42:00,134.967,134.972,134.959,134.966,40800000.0
2005-08-17 06:43:00,134.973,134.977,134.971,134.974,71900000.0
2005-08-17 06:44:00,134.978,134.978,134.975,134.975,103000003.0
2005-08-17 06:45:00,134.978,134.98,134.974,134.975,129400001.0
2005-08-17 06:46:00,134.975,134.975,134.96,134.96,53800000.0
2005-08-17 06:47:00,134.982,134.984,134.947,134.955,125399999.0
2005-08-17 06:48:00,134.974,134.979,134.974,134.979,74399999.0
2005-08-17 06:49:00,134.98,134.991,134.978,134.978,100200001.0
2005-08-17 06:50:00,134.99,134.995,134.985,134.993,82199999.0
2005-08-17 06:51:00,134.977,134.989,134.97,134.981,135299999.0
2005-08-17 06:52:00,134.978,134.99,134.97,134.97,86000000.0
2005-08-17 06:53:00,134.972,134.972,134.968,134.968,25899999.0
2005-08-17 06:54:00,134.967,134.975,134.965,134.965,49699999.0
2005-08-17 06:55:00,134.962,134.965,134.958,134.959,76800000.0
2005-08-17 06:56:00,134.963,134.963,134.946,134.957,65500000.0
2005-08-17 06:57:00,134.96,134.96,134.952,134.96,95100000.0
2005-08-17 06:58:00,134.958,134.964,134.952,134.964,105299999.0
2005-08-17 06:59:00,134.962,134.962,134.947,134.958,83400000.0
2005-08-17 07:00:00,134.968,134.972,134.96,134.962,76400000.0
2005-08-17 07:01:00,134.952,134.963,134.952,134.953,64500000.0
2005-08-17 07:02:00,134.951,134.965,134.951,134.963,74400000.0
2005-08-17 07:03:00,134.969,134.969,134.958,134.962,124000000.0
2005-08-17 07:04:00,134.961,134.97,134.961,134.967,152900002.0
2005-08-17 07:05:00,134.948,134.961,134.946,134.958,71500000.0
2005-08-17 07:06:00,134.958,134.958,134.943,134.948,136099997.0
2005-08-17 07:07:00,134.952,134.952,134.934,134.934,23200000.0
2005-08-17 07:08:00,134.926,134.926,134.906,134.915,27200000.0
2005-08-17 07:09:00,134.915,134.916,134.913,134.916,56999997.0
2005-08-17 07:10:00,134.914,134.919,134.909,134.917,79200000.0
2005-08-17 07:11:00,134.921,134.931,134.917,134.929,157499999.0
2005-08-17 07:12:00,134.925,134.925,134.914,134.92,68100000.0
2005-08-17 07:13:00,134.918,134.918,134.912,134.912,70800000.0
2005-08-17 07:14:00,134.907,134.924,134.907,134.924,123199997.0
2005-08-17 07:15:00,134.931,134.951,134.931,134.942,85500001.0
2005-08-17 07:16:00,134.937,134.958,134.937,134.944,175900003.0
2005-08-17 07:17:00,134.937,134.945,134.93,134.945,50199999.0
2005-08-17 07:18:00,134.942,134.954,134.942,134.952,90199999.0
2005-08-17 07:19:00,134.95,134.964,134.95,134.954,104599999.0
2005-08-17 07:20:00,134.944,134.959,134.944,134.957,52600000.0
2005-08-17 07:21:00,134.948,134.948,134.934,134.939,55200000.0
2005-08-17 07:22:00,134.943,134.945,134.937,134.938,80700000.0
2005-08-17 07:23:00,134.947,134.952,134.942,134.952,69800001.0
2005-08-17 07:24:00,134.952,134.97,134.952,134.97,63200001.0
2005-08-17 07:25:00,134.97,134.975,134.965,134.965,84400001.0
2005-08-17 07:26:00,134.97,134.972,134.961,134.961,168700005.0
2005-08-17 07:27:00,134.964,134.967,134.959,134.959,47900000.0
2005-08-17 07:28:00,134.965,134.965,134.951,134.96,110700001.0
2005-08-17 07:29:00,134.955,134.965,134.955,134.96,88100000.0
2005-08-17 07:30:00,134.96,134.967,134.96,134.967,13600000.0
2005-08-17 07:31:00,134.969,134.969,134.962,134.963,15300000.0
2005-08-17 07:32:00,134.963,134.966,134.962,134.962,50700002.0
2005-08-17 07:33:00,134.976,135.005,134.976,135.005,101299998.0
2005-08-17 07:34:00,135.022,135.028,135.015,135.028,91300000.0
2005-08-17 07:35:00,135.014,135.014,135.002,135.002,57100000.0
2005-08-17 07:36:00,134.998,135.008,134.985,134.991,118600001.0
2005-08-17 07:37:00,134.977,134.986,134.97,134.97,126900000.0
2005-08-17 07:38:00,134.981,134.993,134.977,134.981,62700000.0
2005-08-17 07:39:00,134.981,135.005,134.981,135.005,99700000.0
2005-08-17 07:40:00,134.996,135.023,134.996,135.023,144799997.0
2005-08-17 07:41:00,135.018,135.034,135.014,135.014,112600000.0
2005-08-17 07:42:00,135.009,135.023,135.009,135.023,5600000.0
2005-08-17 07:43:00,135.029,135.036,135.023,135.026,115300000.0
2005-08-17 07:44:00,135.022,135.03,135.015,135.026,159900004.0
2005-08-17 07:45:00,135.021,135.043,135.011,135.043,90800002.0
2005-08-17 07:46:00,135.057,135.057,135.056,135.056,13600000.0
2005-08-17 07:47:00,135.056,135.06,135.048,135.058,75799997.0
2005-08-17 07:48:00,135.057,135.057,135.041,135.041,149300002.0
2005-08-17 07:49:00,135.042,135.044,135.036,135.04,136600000.0
2005-08-17 07:50:00,135.047,135.047,135.038,135.039,93499998.0
2005-08-17 07:51:00,135.048,135.063,135.044,135.063,98299997.0
2005-08-17 07:52:00,135.056,135.056,135.032,135.032,57900000.0
2005-08-17 07:53:00,135.044,135.057,135.044,135.056,49500000.0
2005-08-17 07:54:00,135.045,135.066,135.045,135.057,100400002.0
2005-08-17 07:55:00,135.049,135.051,135.035,135.038,44799999.0
2005-08-17 07:56:00,135.033,135.034,135.017,135.024,25600000.0
2005-08-17 07:57:00,135.037,135.037,135.02,135.02,96799997.0
2005-08-17 07:58:00,135.027,135.04,135.025,135.033,62400001.0
2005-08-17 07:59:00,135.035,135.064,135.035,135.058,31899999.0
2005-08-17 08:00:00,135.04,135.04,135.012,135.029,90900000.0
2005-08-17 08:01:00,135.038,135.038,135.025,135.025,53800000.0
2005-08-17 08:02:00,135.026,135.046,135.026,135.046,63200000.0
2005-08-17 08:03:00,135.037,135.04,135.035,135.035,28800000.0
2005-08-17 08:04:00,135.033,135.033,135.005,135.008,73300000.0
2005-08-17 08:05:00,135.01,135.01,134.996,135.001,89500002.0
2005-08-17 08:06:00,135.013,135.045,135.013,135.029,97200002.0
2005-08-17 08:07:00,135.016,135.016,135.004,135.013,126500000.0
2005-08-17 08:08:00,135.018,135.018,134.992,134.992,29600000.0
2005-08-17 08:09:00,135.003,135.029,135.003,135.023,41200001.0
2005-08-17 08:10:00,135.023,135.033,135.009,135.033,93700002.0
2005-08-17 08:11:00,135.034,135.045,135.021,135.045,114399998.0
2005-08-17 08:12:00,135.041,135.051,135.028,135.028,125199997.0
2005-08-17 08:13:00,135.01,135.075,135.004,135.075,40300000.0
2005-08-17 08:14:00,135.06,135.06,135.027,135.03,32900000.0
2005-08-17 08:15:00,135.028,135.038,135.012,135.038,51999999.0
2005-08-17 08:16:00,135.044,135.049,135.032,135.048,143099999.0
2005-08-17 08:17:00,135.046,135.082,135.044,135.068,116900001.0
2005-08-17 08:18:00,135.08,135.089,135.071,135.073,166800001.0
2005-08-17 08:19:00,135.07,135.08,135.047,135.05,108100000.0
2005-08-17 08:20:00,135.05,135.07,135.037,135.065,82199999.0
2005-08-17 08:21:00,135.053,135.058,135.046,135.058,111599998.0
2005-08-17 08:22:00,135.055,135.069,135.051,135.069,53100000.0
2005-08-17 08:23:00,135.064,135.09,135.064,135.09,82400000.0
2005-08-17 08:24:00,135.09,135.102,135.088,135.102,183699998.0
2005-08-17 08:25:00,135.104,135.134,135.093,135.134,103200000.0
2005-08-17 08:26:00,135.137,135.137,135.096,135.1,98699999.0
2005-08-17 08:27:00,135.12,135.131,135.091,135.091,64799999.0
2005-08-17 08:28:00,135.096,135.112,135.083,135.083,68199999.0
2005-08-17 08:29:00,135.088,135.123,135.087,135.123,64000000.0
2005-08-17 08:30:00,135.126,135.136,135.108,135.127,125000001.0
2005-08-17 08:31:00,135.127,135.171,135.127,135.171,78100000.0
2005-08-17 08:32:00,135.193,135.217,135.179,135.217,77000000.0
2005-08-17 08:33:00,135.209,135.216,135.194,135.206,183600005.0
2005-08-17 08:34:00,135.204,135.211,135.187,135.197,158300002.0
2005-08-17 08:35:00,135.178,135.178,135.163,135.171,104000000.0
2005-08-17 08:36:00,135.17,135.183,135.159,135.183,59900000.0
2005-08-17 08:37:00,135.185,135.185,135.119,135.122,159700005.0
2005-08-17 08:38:00,135.105,135.131,135.101,135.131,165199996.0
2005-08-17 08:39:00,135.136,135.143,135.129,135.137,76499999.0
2005-08-17 08:40:00,135.127,135.15,135.122,135.15,82900001.0
2005-08-17 08:41:00,135.155,135.159,135.136,135.145,103700001.0
2005-08-17 08:42:00,135.138,135.155,135.138,135.155,138799997.0
2005-08-17 08:43:00,135.154,135.154,135.118,135.138,105999998.0
2005-08-17 08:44:00,135.14,135.15,135.136,135.138,134800001.0
2005-08-17 08:45:00,135.13,135.13,135.099,135.118,105699999.0
2005-08-17 08:46:00,135.121,135.14,135.121,135.14,115100002.0
2005-08-17 08:47:00,135.138,135.146,135.13,135.13,68399999.0
2005-08-17 08:48:00,135.132,135.149,135.13,135.14,75200000.0
2005-08-17 08:49:00,135.123,135.146,135.123,135.135,86200001.0
2005-08-17 08:50:00,135.135,135.135,135.127,135.13,61200001.0
2005-08-17 08:51:00,135.128,135.142,135.12,135.142,123600001.0
2005-08-17 08:52:00,135.137,135.137,135.124,135.136,142099999.0
2005-08-17 08:53:00,135.145,135.145,135.132,135.139,95400000.0
2005-08-17 08:54:00,135.13,135.147,135.129,135.147,60400000.0
2005-08-17 08:55:00,135.147,135.147,135.139,135.14,81400001.0
2005-08-17 08:56:00,135.13,135.132,135.112,135.132,75100000.0
2005-08-17 08:57:00,135.138,135.146,135.13,135.135,134599998.0
2005-08-17 08:58:00,135.128,135.128,135.116,135.116,47200000.0
2005-08-17 08:59:00,135.122,135.152,135.122,135.123,257700002.0
2005-08-17 09:00:00,135.11,135.11,135.09,135.09,124800000.0
2005-08-17 09:01:00,135.092,135.092,135.065,135.065,86700000.0
2005-08-17 09:02:00,135.053,135.053,135.02,135.029,53799999.0
2005-08-17 09:03:00,135.031,135.048,135.026,135.048,85100000.0
2005-08-17 09:04:00,135.054,135.084,135.054,135.083,37600000.0
2005-08-17 09:05:00,135.085,135.102,135.078,135.102,45300000.0
2005-08-17 09:06:00,135.117,135.154,135.117,135.152,52199999.0
2005-08-17 09:07:00,135.163,135.188,135.163,135.167,83399998.0
2005-08-17 09:08:00,135.156,135.156,135.134,135.155,90400000.0
2005-08-17 09:09:00,135.161,135.167,135.138,135.142,44200000.0
2005-08-17 09:10:00,135.116,135.12,135.105,135.12,96700000.0
2005-08-17 09:11:00,135.112,135.127,135.112,135.125,115800000.0
2005-08-17 09:12:00,135.123,135.137,135.123,135.135,156600002.0
2005-08-17 09:13:00,135.135,135.135,135.121,135.128,73599999.0
2005-08-17 09:14:00,135.132,135.141,135.131,135.137,130399999.0
2005-08-17 09:15:00,135.14,135.142,135.135,135.14,90300001.0
2005-08-17 09:16:00,135.135,135.14,135.135,135.14,16800000.0
2005-08-17 09:17:00,135.143,135.167,135.131,135.16,215199996.0
2005-08-17 09:18:00,135.167,135.198,135.158,135.198,64799999.0
2005-08-17 09:19:00,135.181,135.227,135.181,135.227,173499997.0
2005-08-17 09:20:00,135.209,135.209,135.18,135.181,81100001.0
2005-08-17 09:21:00,135.174,135.191,135.174,135.191,42000001.0
2005-08-17 09:22:00,135.198,135.205,135.187,135.205,142199999.0
2005-08-17 09:23:00,135.203,135.203,135.188,135.188,78399999.0
2005-08-17 09:24:00,135.189,135.202,135.186,135.202,85800001.0
2005-08-17 09:25:00,135.198,135.2,135.188,135.195,35000000.0
2005-08-17 09:26:00,135.192,135.201,135.165,135.165,45600000.0
2005-08-17 09:27:00,135.174,135.185,135.174,135.185,79200000.0
2005-08-17 09:28:00,135.176,135.176,135.153,135.16,145100001.0
2005-08-17 09:29:00,135.158,135.165,135.15,135.15,35200000.0
2005-08-17 09:30:00,135.143,135.143,135.133,135.133,88400003.0
2005-08-17 09:31:00,135.126,135.127,135.115,135.115,65200000.0
2005-08-17 09:32:00,135.1,135.107,135.094,135.107,90299999.0
2005-08-17 09:33:00,135.102,135.104,135.093,135.093,59699998.0
2005-08-17 09:34:00,135.088,135.088,135.071,135.071,125900002.0
2005-08-17 09:35:00,135.065,135.075,135.032,135.032,150499999.0
2005-08-17 09:36:00,135.02,135.028,134.997,135.028,143000001.0
2005-08-17 09:37:00,135.019,135.029,135.014,135.02,106900000.0
2005-08-17 09:38:00,135.009,135.009,134.989,134.997,87699999.0
2005-08-17 09:39:00,135.006,135.018,135.006,135.01,74100000.0
2005-08-17 09:40:00,135.012,135.012,135.003,135.003,82800001.0
2005-08-17 09:41:00,135.024,135.039,135.024,135.029,67900001.0
2005-08-17 09:42:00,135.027,135.028,135.018,135.019,194499996.0
2005-08-17 09:43:00,135.012,135.03,135.012,135.03,49600000.0
2005-08-17 09:44:00,135.034,135.038,135.025,135.025,71200001.0
2005-08-17 09:45:00,135.025,135.025,135.01,135.01,197100001.0
2005-08-17 09:46:00,135.001,135.001,134.99,134.991,64300002.0
2005-08-17 09:47:00,134.995,135.015,134.995,134.998,97899999.0
2005-08-17 09:48:00,134.996,134.996,134.989,134.989,24000000.0
2005-08-17 09:49:00,134.995,135.005,134.995,135.002,64000000.0
2005-08-17 09:50:00,135.004,135.02,135.004,135.004,78200000.0
2005-08-17 09:51:00,135.003,135.003,134.991,135.001,121100002.0
2005-08-17 09:52:00,134.998,135.005,134.993,134.993,78799999.0
2005-08-17 09:53:00,135.006,135.01,134.999,135.002,72400000.0
2005-08-17 09:54:00,135.002,135.012,135.002,135.008,62699999.0
2005-08-17 09:55:00,135.016,135.02,135.001,135.004,61599999.0
2005-08-17 09:56:00,134.996,135.007,134.996,135.002,185600000.0
2005-08-17 09:57:00,135.004,135.017,135.0,135.0,44000000.0
2005-08-17 09:58:00,135.002,135.011,134.99,135.011,90500000.0
2005-08-17 09:59:00,135.007,135.022,135.007,135.019,87499998.0
2005-08-17 10:00:00,135.015,135.015,134.995,135.007,79100000.0
2005-08-17 10:01:00,134.989,135.019,134.989,135.016,134000001.0
2005-08-17 10:02:00,135.001,135.006,134.992,135.0,93999999.0
2005-08-17 10:03:00,134.992,135.004,134.992,135.004,50400001.0
2005-08-17 10:04:00,135.013,135.013,134.998,135.013,85300000.0
2005-08-17 10:05:00,135.005,135.015,135.005,135.009,143800002.0
2005-08-17 10:06:00,135.003,135.003,134.989,134.991,86799999.0
2005-08-17 10:07:00,134.99,134.999,134.99,134.993,44000000.0
2005-08-17 10:08:00,135.005,135.01,134.998,135.0,198800002.0
2005-08-17 10:09:00,135.001,135.034,135.001,135.034,74900000.0
2005-08-17 10:10:00,135.048,135.051,135.032,135.046,60900003.0
2005-08-17 10:11:00,135.032,135.055,135.032,135.055,175299997.0
2005-08-17 10:12:00,135.063,135.082,135.048,135.048,98299999.0
2005-08-17 10:13:00,135.043,135.051,135.035,135.038,95500001.0
2005-08-17 10:14:00,135.023,135.043,135.015,135.043,75100001.0
2005-08-17 10:15:00,135.04,135.05,135.02,135.024,158699997.0
2005-08-17 10:16:00,135.032,135.051,135.024,135.029,106300000.0
2005-08-17 10:17:00,135.04,135.062,135.04,135.046,48300000.0
2005-08-17 10:18:00,135.038,135.064,135.038,135.059,49200000.0
2005-08-17 10:19:00,135.056,135.079,135.056,135.076,129699998.0
2005-08-17 10:20:00,135.066,135.078,135.06,135.075,233199998.0
2005-08-17 10:21:00,135.073,135.073,135.057,135.06,94799999.0
2005-08-17 10:22:00,135.057,135.059,135.041,135.047,139000000.0
2005-08-17 10:23:00,135.05,135.06,135.05,135.06,41600000.0
2005-08-17 10:24:00,135.055,135.061,135.046,135.05,191500002.0
2005-08-17 10:25:00,135.047,135.063,135.045,135.063,120800002.0
2005-08-17 10:26:00,135.061,135.064,135.054,135.054,91999999.0
2005-08-17 10:27:00,135.043,135.049,135.043,135.049,83100003.0
2005-08-17 10:28:00,135.021,135.041,135.021,135.041,11700000.0
2005-08-17 10:29:00,135.048,135.051,135.032,135.038,76400002.0
2005-08-17 10:30:00,135.042,135.045,135.026,135.045,118899999.0
2005-08-17 10:31:00,135.052,135.062,135.041,135.043,119399998.0
2005-08-17 10:32:00,135.035,135.035,135.02,135.02,26400000.0
2005-08-17 10:33:00,135.008,135.027,135.005,135.025,49900000.0
2005-08-17 10:34:00,135.026,135.035,135.023,135.023,132899999.0
2005-08-17 10:35:00,135.025,135.033,135.025,135.025,96999999.0
2005-08-17 10:36:00,135.016,135.022,135.009,135.009,84500001.0
2005-08-17 10:37:00,135.004,135.004,134.978,134.978,108299998.0
2005-08-17 10:38:00,134.98,134.99,134.98,134.986,26900000.0
2005-08-17 10:39:00,134.996,135.012,134.992,135.012,140299999.0
2005-08-17 10:40:00,135.003,135.003,134.988,134.991,118600001.0
2005-08-17 10:41:00,134.987,135.001,134.987,134.989,74300000.0
2005-08-17 10:42:00,134.975,134.975,134.954,134.954,100699998.0
2005-08-17 10:43:00,134.964,134.982,134.962,134.974,50800000.0
2005-08-17 10:44:00,134.982,134.993,134.973,134.973,127100001.0
2005-08-17 10:45:00,134.972,134.972,134.963,134.963,27600000.0
2005-08-17 10:46:00,134.967,135.005,134.95,134.997,75399999.0
2005-08-17 10:47:00,135.0,135.065,134.998,135.065,185400000.0
2005-08-17 10:48:00,135.033,135.082,135.003,135.075,112499997.0
2005-08-17 10:49:00,134.99,135.07,134.99,135.07,79900001.0
2005-08-17 10:50:00,135.069,135.074,135.066,135.07,173200001.0
2005-08-17 10:51:00,135.082,135.099,135.073,135.099,166400002.0
2005-08-17 10:52:00,135.08,135.09,135.08,135.083,42800000.0
2005-08-17 10:53:00,135.085,135.091,135.075,135.085,94599999.0
2005-08-17 10:54:00,135.088,135.088,135.053,135.066,128099997.0
2005-08-17 10:55:00,135.068,135.072,135.063,135.063,135799998.0
2005-08-17 10:56:00,135.072,135.077,135.059,135.067,98800003.0
2005-08-17 10:57:00,135.057,135.057,135.03,135.056,70500000.0
2005-08-17 10:58:00,135.054,135.064,135.042,135.058,145500001.0
2005-08-17 10:59:00,135.05,135.064,135.05,135.059,120099997.0
2005-08-17 11:00:00,135.061,135.061,135.045,135.045,99000001.0
2005-08-17 11:01:00,135.058,135.058,135.045,135.045,82000000.0
2005-08-17 11:02:00,135.047,135.058,135.046,135.058,61400000.0
2005-08-17 11:03:00,135.056,135.073,135.056,135.071,46400000.0
2005-08-17 11:04:00,135.072,135.073,135.057,135.071,107000002.0
2005-08-17 11:05:00,135.088,135.088,135.081,135.081,54000000.0
2005-08-17 11:06:00,135.075,135.08,135.064,135.08,147500000.0
2005-08-17 11:07:00,135.085,135.095,135.085,135.092,57700000.0
2005-08-17 11:08:00,135.085,135.085,135.051,135.052,130899998.0
2005-08-17 11:09:00,135.059,135.059,135.043,135.043,57600000.0
2005-08-17 11:10:00,135.054,135.07,135.054,135.06,75899999.0
2005-08-17 11:11:00,135.07,135.076,135.066,135.076,67700000.0
2005-08-17 11:12:00,135.084,135.088,135.078,135.088,108599999.0
2005-08-17 11:13:00,135.097,135.115,135.097,135.108,78299999.0
2005-08-17 11:14:00,135.103,135.112,135.101,135.109,97599998.0
2005-08-17 11:15:00,135.108,135.115,135.104,135.11,27200000.0
2005-08-17 11:16:00,135.105,135.135,135.105,135.135,88600002.0
2005-08-17 11:17:00,135.147,135.158,135.142,135.158,113800000.0
2005-08-17 11:18:00,135.163,135.163,135.143,135.157,129099999.0
2005-08-17 11:19:00,135.153,135.16,135.15,135.16,79900001.0
2005-08-17 11:20:00,135.152,135.154,135.142,135.151,99100001.0
2005-08-17 11:21:00,135.155,135.156,135.121,135.121,55900000.0
2005-08-17 11:22:00,135.101,135.134,135.101,135.134,102999999.0
2005-08-17 11:23:00,135.135,135.141,135.13,135.138,74300000.0
2005-08-17 11:24:00,135.142,135.142,135.127,135.127,58299999.0
2005-08-17 11:25:00,135.128,135.141,135.125,135.138,138900002.0
2005-08-17 11:26:00,135.15,135.161,135.142,135.147,120299999.0
2005-08-17 11:27:00,135.147,135.153,135.14,135.143,107200001.0
2005-08-17 11:28:00,135.138,135.143,135.126,135.135,118599998.0
2005-08-17 11:29:00,135.145,135.145,135.132,135.135,105100003.0
2005-08-17 11:30:00,135.132,135.134,135.118,135.118,103099998.0
2005-08-17 11:31:00,135.111,135.123,135.111,135.113,191200000.0
2005-08-17 11:32:00,135.108,135.117,135.105,135.117,120999999.0
2005-08-17 11:33:00,135.127,135.13,135.124,135.13,83500001.0
2005-08-17 11:34:00,135.138,135.139,135.13,135.13,70700000.0
2005-08-17 11:35:00,135.132,135.144,135.105,135.105,98200001.0
2005-08-17 11:36:00,135.109,135.119,135.1,135.118,94299997.0
2005-08-17 11:37:00,135.128,135.131,135.115,135.119,34700000.0
2005-08-17 11:38:00,135.103,135.103,135.081,135.09,88200001.0
2005-08-17 11:39:00,135.08,135.085,135.072,135.078,119099998.0
2005-08-17 11:40:00,135.057,135.057,135.034,135.034,97699999.0
2005-08-17 11:41:00,135.024,135.032,135.011,135.018,118300001.0
2005-08-17 11:42:00,135.03,135.055,135.03,135.044,35899999.0
2005-08-17 11:43:00,135.042,135.042,135.017,135.033,135900000.0
2005-08-17 11:44:00,135.038,135.045,135.029,135.04,67500000.0
2005-08-17 11:45:00,135.035,135.035,135.018,135.018,55200000.0
2005-08-17 11:46:00,135.009,135.025,135.009,135.016,118300000.0
2005-08-17 11:47:00,135.015,135.025,135.013,135.016,104799998.0
2005-08-17 11:48:00,135.016,135.042,135.016,135.038,92500001.0
2005-08-17 11:49:00,135.035,135.05,135.03,135.05,69700000.0
2005-08-17 11:50:00,135.041,135.055,135.033,135.055,53500000.0
2005-08-17 11:51:00,135.048,135.05,135.036,135.05,105899997.0
2005-08-17 11:52:00,135.041,135.054,135.037,135.037,135099996.0
2005-08-17 11:53:00,135.031,135.043,135.028,135.043,109000000.0
2005-08-17 11:54:00,135.049,135.06,135.048,135.052,147600000.0
2005-08-17 11:55:00,135.047,135.061,135.043,135.051,138599999.0
2005-08-17 11:56:00,135.062,135.062,135.046,135.047,49400000.0
2005-08-17 11:57:00,135.053,135.059,135.05,135.058,48300000.0
2005-08-17 11:58:00,135.055,135.055,135.046,135.049,123699999.0
2005-08-17 11:59:00,135.052,135.056,135.038,135.043,121500000.0
2005-08-17 12:00:00,135.044,135.06,135.044,135.058,116700001.0
2005-08-17 12:01:00,135.048,135.05,135.045,135.049,34000000.0
2005-08-17 12:02:00,135.052,135.058,135.051,135.055,75300000.0
2005-08-17 12:03:00,135.06,135.06,135.055,135.06,82600000.0
2005-08-17 12:04:00,135.072,135.073,135.057,135.073,141800003.0
2005-08-17 12:05:00,135.068,135.07,135.059,135.067,171900001.0
2005-08-17 12:06:00,135.072,135.087,135.072,135.087,142900000.0
2005-08-17 12:07:00,135.084,135.095,135.081,135.083,117100001.0
2005-08-17 12:08:00,135.078,135.085,135.065,135.065,98599999.0
2005-08-17 12:09:00,135.07,135.076,135.07,135.073,21600000.0
2005-08-17 12:10:00,135.08,135.08,135.062,135.062,76900000.0
2005-08-17 12:11:00,135.05,135.05,135.023,135.029,60400000.0
2005-08-17 12:12:00,135.032,135.041,135.027,135.04,130100000.0
2005-08-17 12:13:00,135.034,135.034,135.028,135.028,37100000.0
2005-08-17 12:14:00,135.029,135.038,135.019,135.038,160399999.0
2005-08-17 12:15:00,135.038,135.049,135.038,135.047,141700004.0
2005-08-17 12:16:00,135.051,135.06,135.049,135.06,94299999.0
2005-08-17 12:17:00,135.057,135.07,135.051,135.07,59599998.0
2005-08-17 12:18:00,135.072,135.072,135.063,135.064,77899998.0
2005-08-17 12:19:00,135.062,135.09,135.062,135.09,182000004.0
2005-08-17 12:20:00,135.093,135.098,135.093,135.098,161999998.0
2005-08-17 12:21:00,135.085,135.085,135.07,135.079,87000001.0
2005-08-17 12:22:00,135.082,135.092,135.078,135.087,43000000.0
2005-08-17 12:23:00,135.077,135.083,135.066,135.083,82900000.0
2005-08-17 12:24:00,135.072,135.072,135.058,135.07,95400000.0
2005-08-17 12:25:00,135.078,135.078,135.073,135.073,46399999.0
2005-08-17 12:26:00,135.059,135.06,135.047,135.052,64300002.0
2005-08-17 12:27:00,135.042,135.042,135.035,135.037,22000000.0
2005-08-17 12:28:00,135.043,135.045,135.042,135.042,70900002.0
2005-08-17 12:29:00,135.04,135.048,135.027,135.027,106499998.0
2005-08-17 12:30:00,135.025,135.039,135.024,135.027,88600000.0
2005-08-17 12:31:00,135.023,135.038,135.019,135.031,91699999.0
2005-08-17 12:32:00,135.039,135.048,135.026,135.026,183300000.0
2005-08-17 12:33:00,135.031,135.04,135.028,135.028,103400001.0
2005-08-17 12:34:00,135.025,135.036,135.025,135.033,150900000.0
2005-08-17 12:35:00,135.032,135.04,135.024,135.024,81199998.0
2005-08-17 12:36:00,135.028,135.029,135.022,135.022,64800001.0
2005-08-17 12:37:00,135.02,135.02,135.015,135.015,89400001.0
2005-08-17 12:38:00,135.011,135.021,135.011,135.015,44800000.0
2005-08-17 12:39:00,135.022,135.031,135.022,135.029,107799999.0
2005-08-17 12:40:00,135.019,135.031,135.019,135.03,61600000.0
2005-08-17 12:41:00,135.02,135.031,135.02,135.03,100799999.0
2005-08-17 12:42:00,135.028,135.028,135.01,135.01,79499998.0
2005-08-17 12:43:00,135.015,135.025,135.012,135.025,148600003.0
2005-08-17 12:44:00,135.022,135.029,135.011,135.015,84699999.0
2005-08-17 12:45:00,135.028,135.031,135.023,135.023,102900000.0
2005-08-17 12:46:00,135.037,135.06,135.037,135.042,71800000.0
2005-08-17 12:47:00,135.029,135.03,135.02,135.024,100500003.0
2005-08-17 12:48:00,135.041,135.053,135.026,135.026,75500000.0
2005-08-17 12:49:00,135.019,135.039,135.019,135.021,79200000.0
2005-08-17 12:50:00,135.027,135.046,135.027,135.034,129199999.0
2005-08-17 12:51:00,135.031,135.035,135.02,135.021,117900000.0
2005-08-17 12:52:00,135.015,135.015,135.003,135.003,73499998.0
2005-08-17 12:53:00,135.022,135.022,135.003,135.003,100600000.0
2005-08-17 12:54:00,134.986,135.003,134.982,135.003,129500001.0
2005-08-17 12:55:00,135.012,135.014,134.999,135.007,129600000.0
2005-08-17 12:56:00,135.02,135.036,135.016,135.033,130199998.0
2005-08-17 12:57:00,135.035,135.035,135.004,135.004,73099999.0
2005-08-17 12:58:00,135.002,135.019,135.002,135.013,158200003.0
2005-08-17 12:59:00,135.012,135.018,135.012,135.013,27800000.0
2005-08-17 13:00:00,135.023,135.049,135.023,135.049,47900000.0
2005-08-17 13:01:00,135.043,135.043,135.022,135.033,69599999.0
2005-08-17 13:02:00,135.022,135.029,135.0,135.001,79400000.0
2005-08-17 13:03:00,135.027,135.037,135.02,135.036,111099999.0
2005-08-17 13:04:00,135.029,135.029,135.014,135.026,35700000.0
2005-08-17 13:05:00,135.023,135.035,135.023,135.026,38700000.0
2005-08-17 13:06:00,135.02,135.022,135.009,135.018,59800000.0
2005-08-17 13:07:00,135.023,135.029,135.023,135.029,68800001.0
2005-08-17 13:08:00,135.029,135.03,135.023,135.023,97500000.0
2005-08-17 13:09:00,135.018,135.023,135.01,135.023,42000000.0
2005-08-17 13:10:00,135.018,135.028,135.018,135.028,127900000.0
2005-08-17 13:11:00,135.032,135.038,135.025,135.028,67100001.0
2005-08-17 13:12:00,135.038,135.045,135.031,135.038,179599998.0
2005-08-17 13:13:00,135.03,135.035,135.022,135.035,135499999.0
2005-08-17 13:14:00,135.02,135.02,135.011,135.019,91100000.0
2005-08-17 13:15:00,135.021,135.034,135.021,135.034,96700000.0
2005-08-17 13:16:00,135.027,135.033,135.02,135.032,100700001.0
2005-08-17 13:17:00,135.033,135.041,135.022,135.028,100499998.0
2005-08-17 13:18:00,135.025,135.025,135.012,135.025,57700000.0
2005-08-17 13:19:00,135.023,135.031,135.023,135.028,28800000.0
2005-08-17 13:20:00,135.03,135.03,135.007,135.007,33600000.0
2005-08-17 13:21:00,134.999,135.015,134.999,135.004,110899998.0
2005-08-17 13:22:00,134.998,135.006,134.99,135.006,121399999.0
2005-08-17 13:23:00,135.007,135.032,135.007,135.03,68700000.0
2005-08-17 13:24:00,135.034,135.045,135.033,135.039,121700002.0
2005-08-17 13:25:00,135.029,135.031,135.012,135.013,55400000.0
2005-08-17 13:26:00,135.007,135.007,134.996,135.003,150400004.0
2005-08-17 13:27:00,135.002,135.009,135.002,135.002,115300002.0
2005-08-17 13:28:00,134.982,135.002,134.982,134.996,141700000.0
2005-08-17 13:29:00,134.993,134.995,134.975,134.975,87499998.0
2005-08-17 13:30:00,134.969,134.969,134.964,134.968,92699998.0
2005-08-17 13:31:00,134.963,134.976,134.962,134.975,76500001.0
2005-08-17 13:32:00,134.962,134.982,134.962,134.974,51200000.0
2005-08-17 13:33:00,134.987,134.987,134.965,134.965,86499999.0
2005-08-17 13:34:00,134.967,134.98,134.955,134.96,70399999.0
2005-08-17 13:35:00,134.938,134.949,134.933,134.933,120900000.0
2005-08-17 13:36:00,134.926,134.926,134.924,134.924,17600000.0
2005-08-17 13:37:00,134.922,134.929,134.922,134.928,65500000.0
2005-08-17 13:38:00,134.928,134.928,134.903,134.909,35200000.0
2005-08-17 13:39:00,134.907,134.907,134.899,134.903,63699998.0
2005-08-17 13:40:00,134.9,134.912,134.9,134.911,48300000.0
2005-08-17 13:41:00,134.916,134.918,134.915,134.915,62400001.0
2005-08-17 13:42:00,134.908,134.918,134.905,134.917,107800003.0
2005-08-17 13:43:00,134.909,134.909,134.881,134.881,55700000.0
2005-08-17 13:44:00,134.876,134.888,134.876,134.885,138799998.0
2005-08-17 13:45:00,134.884,134.906,134.878,134.906,113400001.0
2005-08-17 13:46:00,134.918,134.924,134.913,134.924,121499999.0
2005-08-17 13:47:00,134.921,134.938,134.921,134.936,54500000.0
2005-08-17 13:48:00,134.933,134.936,134.919,134.927,141700002.0
2005-08-17 13:49:00,134.913,134.924,134.913,134.923,91499999.0
2005-08-17 13:50:00,134.93,134.935,134.915,134.93,195699998.0
2005-08-17 13:51:00,134.946,134.968,134.932,134.968,77499999.0
2005-08-17 13:52:00,134.972,134.973,134.952,134.952,40400000.0
2005-08-17 13:53:00,134.953,134.965,134.949,134.951,112200001.0
2005-08-17 13:54:00,134.951,134.951,134.931,134.933,41000000.0
2005-08-17 13:55:00,134.939,134.949,134.93,134.93,73199999.0
2005-08-17 13:56:00,134.926,134.938,134.92,134.92,40400000.0
2005-08-17 13:57:00,134.917,134.932,134.917,134.93,24000000.0
2005-08-17 13:58:00,134.938,134.941,134.919,134.919,40799999.0
2005-08-17 13:59:00,134.924,134.935,134.924,134.927,113200001.0
2005-08-17 14:00:00,134.94,134.955,134.937,134.937,135699997.0
2005-08-17 14:01:00,134.94,134.953,134.94,134.953,61899999.0
2005-08-17 14:02:00,134.945,134.952,134.943,134.95,90400000.0
2005-08-17 14:03:00,134.953,134.953,134.935,134.935,138599998.0
2005-08-17 14:04:00,134.943,134.943,134.908,134.915,75500000.0
2005-08-17 14:05:00,134.903,134.905,134.888,134.895,62200001.0
2005-08-17 14:06:00,134.887,134.887,134.872,134.876,99700002.0
2005-08-17 14:07:00,134.87,134.886,134.87,134.886,39700001.0
2005-08-17 14:08:00,134.884,134.884,134.863,134.87,110300001.0
2005-08-17 14:09:00,134.87,134.871,134.864,134.864,40799999.0
2005-08-17 14:10:00,134.866,134.868,134.855,134.859,106700000.0
2005-08-17 14:11:00,134.877,134.877,134.84,134.84,38100000.0
2005-08-17 14:12:00,134.857,134.876,134.857,134.861,37600000.0
2005-08-17 14:13:00,134.855,134.871,134.853,134.867,127599999.0
2005-08-17 14:14:00,134.863,134.863,134.827,134.831,121500003.0
2005-08-17 14:15:00,134.828,134.84,134.826,134.828,159400003.0
2005-08-17 14:16:00,134.821,134.823,134.815,134.815,61800000.0
2005-08-17 14:17:00,134.813,134.814,134.8,134.81,169200000.0
2005-08-17 14:18:00,134.8,134.8,134.766,134.766,49600000.0
2005-08-17 14:19:00,134.757,134.778,134.757,134.769,59999999.0
2005-08-17 14:20:00,134.775,134.802,134.775,134.802,57800000.0
2005-08-17 14:21:00,134.794,134.82,134.794,134.812,103700000.0
2005-08-17 14:22:00,134.822,134.835,134.817,134.825,124900000.0
2005-08-17 14:23:00,134.822,134.846,134.822,134.836,46400000.0
2005-08-17 14:24:00,134.844,134.853,134.832,134.853,74699999.0
2005-08-17 14:25:00,134.842,134.843,134.842,134.843,22700000.0
2005-08-17 14:26:00,134.836,134.853,134.836,134.851,28800000.0
2005-08-17 14:27:00,134.861,134.869,134.854,134.854,77999999.0
2005-08-17 14:28:00,134.85,134.854,134.837,134.848,54700000.0
2005-08-17 14:29:00,134.85,134.856,134.85,134.853,123799999.0
2005-08-17 14:30:00,134.833,134.856,134.813,134.829,89899999.0
2005-08-17 14:31:00,134.823,134.825,134.816,134.82,95799998.0
2005-08-17 14:32:00,134.808,134.817,134.794,134.804,107499998.0
2005-08-17 14:33:00,134.813,134.841,134.813,134.833,76000001.0
2005-08-17 14:34:00,134.825,134.862,134.822,134.856,152400003.0
2005-08-17 14:35:00,134.853,134.859,134.837,134.857,157299999.0
2005-08-17 14:36:00,134.862,134.869,134.854,134.862,83799999.0
2005-08-17 14:37:00,134.863,134.893,134.856,134.893,56900001.0
2005-08-17 14:38:00,134.895,134.9,134.887,134.892,137600002.0
2005-08-17 14:39:00,134.902,134.916,134.893,134.915,168700000.0
2005-08-17 14:40:00,134.922,134.922,134.889,134.889,126100000.0
2005-08-17 14:41:00,134.884,134.89,134.875,134.89,117200001.0
2005-08-17 14:42:00,134.89,134.899,134.884,134.885,133800000.0
2005-08-17 14:43:00,134.882,134.898,134.875,134.875,88200001.0
2005-08-17 14:44:00,134.892,134.91,134.892,134.91,17600000.0
2005-08-17 14:45:00,134.907,134.907,134.879,134.884,144500002.0
2005-08-17 14:46:00,134.887,134.887,134.867,134.867,44100000.0
2005-08-17 14:47:00,134.865,134.896,134.862,134.896,111800000.0
2005-08-17 14:48:00,134.911,134.933,134.901,134.933,72000001.0
2005-08-17 14:49:00,134.937,134.943,134.926,134.936,121800000.0
2005-08-17 14:50:00,134.938,134.938,134.911,134.925,33200000.0
2005-08-17 14:51:00,134.918,134.93,134.911,134.93,115799998.0
2005-08-17 14:52:00,134.93,134.965,134.924,134.965,81199999.0
2005-08-17 14:53:00,134.955,134.98,134.955,134.96,59400000.0
2005-08-17 14:54:00,134.945,134.945,134.926,134.929,105499999.0
2005-08-17 14:55:00,134.925,134.931,134.918,134.93,129799999.0
2005-08-17 14:56:00,134.937,134.96,134.935,134.958,75500000.0
2005-08-17 14:57:00,134.96,134.96,134.933,134.933,76200001.0
2005-08-17 14:58:00,134.932,134.944,134.93,134.93,85000000.0
2005-08-17 14:59:00,134.933,134.933,134.912,134.912,33000000.0
2005-08-17 15:00:00,134.922,134.934,134.905,134.934,146600002.0
2005-08-17 15:01:00,134.935,134.935,134.903,134.915,61100000.0
2005-08-17 15:02:00,134.908,134.92,134.908,134.91,85700001.0
2005-08-17 15:03:00,134.907,134.907,134.891,134.893,55100000.0
2005-08-17 15:04:00,134.905,134.932,134.905,134.932,96200000.0
2005-08-17 15:05:00,134.937,134.948,134.934,134.934,97900002.0
2005-08-17 15:06:00,134.937,134.951,134.924,134.929,53000000.0
2005-08-17 15:07:00,134.922,134.945,134.916,134.936,52400001.0
2005-08-17 15:08:00,134.947,134.962,134.947,134.957,36000000.0
2005-08-17 15:09:00,134.955,134.97,134.941,134.941,78900001.0
2005-08-17 15:10:00,134.93,134.956,134.93,134.939,92800001.0
2005-08-17 15:11:00,134.953,134.998,134.951,134.998,95499999.0
2005-08-17 15:12:00,135.003,135.018,134.998,135.001,129199999.0
2005-08-17 15:13:00,134.999,135.021,134.997,135.016,130699998.0
2005-08-17 15:14:00,135.023,135.029,134.99,134.993,95499999.0
2005-08-17 15:15:00,134.976,134.994,134.976,134.99,150800000.0
2005-08-17 15:16:00,134.987,134.987,134.954,134.954,63099999.0
2005-08-17 15:17:00,134.952,134.955,134.945,134.945,96500000.0
2005-08-17 15:18:00,134.944,134.951,134.944,134.951,1700000.0
2005-08-17 15:19:00,134.952,134.964,134.929,134.935,91699999.0
2005-08-17 15:20:00,134.928,134.945,134.925,134.945,106599999.0
2005-08-17 15:21:00,134.924,134.929,134.915,134.928,175199998.0
2005-08-17 15:22:00,134.935,134.943,134.925,134.93,139899998.0
2005-08-17 15:23:00,134.938,134.95,134.936,134.939,154200000.0
2005-08-17 15:24:00,134.95,134.951,134.937,134.951,120500002.0
2005-08-17 15:25:00,134.953,134.966,134.944,134.966,75999999.0
2005-08-17 15:26:00,134.984,134.984,134.969,134.974,153900000.0
2005-08-17 15:27:00,134.975,134.976,134.958,134.97,131100003.0
2005-08-17 15:28:00,134.983,134.983,134.966,134.968,107500000.0
2005-08-17 15:29:00,134.962,134.98,134.947,134.98,148300000.0
2005-08-17 15:30:00,134.972,134.972,134.959,134.959,79099998.0
2005-08-17 15:31:00,134.945,134.949,134.945,134.948,34400000.0
2005-08-17 15:32:00,134.945,134.948,134.924,134.924,152400000.0
2005-08-17 15:33:00,134.928,134.93,134.922,134.922,53600000.0
2005-08-17 15:34:00,134.92,134.925,134.915,134.92,79500000.0
2005-08-17 15:35:00,134.922,134.922,134.907,134.907,142600003.0
2005-08-17 15:36:00,134.91,134.91,134.885,134.885,91700000.0
2005-08-17 15:37:00,134.895,134.905,134.895,134.901,36800000.0
2005-08-17 15:38:00,134.9,134.924,134.9,134.922,69000001.0
2005-08-17 15:39:00,134.926,134.934,134.924,134.93,70600000.0
2005-08-17 15:40:00,134.935,134.963,134.935,134.953,96399999.0
2005-08-17 15:41:00,134.958,134.961,134.954,134.96,98600000.0
2005-08-17 15:42:00,134.957,134.967,134.957,134.965,49699999.0
2005-08-17 15:43:00,134.974,134.986,134.971,134.979,98600001.0
2005-08-17 15:44:00,134.975,134.975,134.962,134.965,70000000.0
2005-08-17 15:45:00,134.973,134.985,134.966,134.966,79100000.0
2005-08-17 15:46:00,134.962,134.976,134.958,134.963,140599999.0
2005-08-17 15:47:00,134.966,134.976,134.955,134.955,81000000.0
2005-08-17 15:48:00,134.951,134.976,134.951,134.955,71300000.0
2005-08-17 15:49:00,134.946,134.953,134.94,134.947,101899999.0
2005-08-17 15:50:00,134.941,134.948,134.928,134.937,90099998.0
2005-08-17 15:51:00,134.933,134.956,134.933,134.947,125400000.0
2005-08-17 15:52:00,134.96,134.963,134.945,134.945,77100000.0
2005-08-17 15:53:00,134.945,134.961,134.945,134.955,95699999.0
2005-08-17 15:54:00,134.962,134.962,134.947,134.95,80300001.0
2005-08-17 15:55:00,134.946,134.946,134.916,134.919,44800000.0
2005-08-17 15:56:00,134.921,134.921,134.908,134.908,21600000.0
2005-08-17 15:57:00,134.913,134.923,134.904,134.908,55499999.0
2005-08-17 15:58:00,134.902,134.909,134.892,134.9,76600001.0
2005-08-17 15:59:00,134.894,134.901,134.888,134.889,160000004.0
2005-08-17 16:00:00,134.886,134.89,134.875,134.875,99600001.0
2005-08-17 16:01:00,134.875,134.875,134.845,134.85,111599998.0
2005-08-17 16:02:00,134.858,134.86,134.847,134.85,141399997.0
2005-08-17 16:03:00,134.878,134.88,134.843,134.857,185499999.0
2005-08-17 16:04:00,134.863,134.865,134.848,134.865,52700001.0
2005-08-17 16:05:00,134.872,134.886,134.872,134.885,138099997.0
2005-08-17 16:06:00,134.884,134.889,134.869,134.872,126700002.0
2005-08-17 16:07:00,134.882,134.889,134.868,134.875,237200002.0
2005-08-17 16:08:00,134.877,134.888,134.875,134.885,107400001.0
2005-08-17 16:09:00,134.881,134.895,134.881,134.895,72400000.0
2005-08-17 16:10:00,134.9,134.9,134.872,134.889,186599997.0
2005-08-17 16:11:00,134.894,134.908,134.894,134.908,30800000.0
2005-08-17 16:12:00,134.902,134.908,134.887,134.891,82700000.0
2005-08-17 16:13:00,134.893,134.897,134.883,134.883,114699998.0
2005-08-17 16:14:00,134.88,134.88,134.845,134.845,33600000.0
2005-08-17 16:15:00,134.852,134.856,134.837,134.837,52499999.0
2005-08-17 16:16:00,134.84,134.864,134.84,134.845,152200002.0
2005-08-17 16:17:00,134.851,134.851,134.831,134.833,135599999.0
2005-08-17 16:18:00,134.835,134.835,134.825,134.835,154800004.0
2005-08-17 16:19:00,134.83,134.83,134.825,134.83,79999999.0
2005-08-17 16:20:00,134.822,134.829,134.807,134.807,27800000.0
2005-08-17 16:21:00,134.813,134.815,134.803,134.811,82900001.0
2005-08-17 16:22:00,134.808,134.821,134.801,134.809,193500001.0
2005-08-17 16:23:00,134.808,134.808,134.785,134.795,67300002.0
2005-08-17 16:24:00,134.805,134.818,134.803,134.803,54400000.0
2005-08-17 16:25:00,134.808,134.841,134.802,134.841,72399999.0
2005-08-17 16:26:00,134.837,134.837,134.812,134.812,63900000.0
2005-08-17 16:27:00,134.809,134.819,134.809,134.814,23100000.0
2005-08-17 16:28:00,134.815,134.824,134.815,134.82,61799999.0
2005-08-17 16:29:00,134.827,134.841,134.818,134.818,160299998.0
2005-08-17 16:30:00,134.832,134.856,134.832,134.855,50700000.0
2005-08-17 16:31:00,134.851,134.893,134.851,134.888,83500001.0
2005-08-17 16:32:00,134.891,134.908,134.891,134.896,108200000.0
2005-08-17 16:33:00,134.9,134.905,134.892,134.903,31900000.0
2005-08-17 16:34:00,134.895,134.895,134.859,134.859,167400001.0
2005-08-17 16:35:00,134.855,134.855,134.845,134.845,44200000.0
2005-08-17 16:36:00,134.84,134.854,134.84,134.85,117700000.0
2005-08-17 16:37:00,134.85,134.875,134.85,134.875,133700004.0
2005-08-17 16:38:00,134.882,134.888,134.877,134.878,51700000.0
2005-08-17 16:39:00,134.875,134.881,134.863,134.878,72500000.0
2005-08-17 16:40:00,134.867,134.87,134.861,134.868,62800000.0
2005-08-17 16:41:00,134.873,134.873,134.845,134.845,98200000.0
2005-08-17 16:42:00,134.846,134.846,134.827,134.84,145399999.0
2005-08-17 16:43:00,134.852,134.86,134.847,134.847,80700000.0
2005-08-17 16:44:00,134.85,134.871,134.85,134.87,86100000.0
2005-08-17 16:45:00,134.862,134.877,134.855,134.868,93400000.0
2005-08-17 16:46:00,134.866,134.866,134.851,134.863,134600000.0
2005-08-17 16:47:00,134.87,134.87,134.862,134.868,98300000.0
2005-08-17 16:48:00,134.853,134.864,134.841,134.862,95600002.0
2005-08-17 16:49:00,134.852,134.867,134.844,134.844,139900001.0
2005-08-17 16:50:00,134.849,134.866,134.849,134.862,99100000.0
2005-08-17 16:51:00,134.87,134.882,134.863,134.869,101299999.0
2005-08-17 16:52:00,134.865,134.865,134.837,134.837,112199999.0
2005-08-17 16:53:00,134.849,134.876,134.849,134.868,61600000.0
2005-08-17 16:54:00,134.858,134.86,134.837,134.84,164800003.0
2005-08-17 16:55:00,134.817,134.838,134.815,134.838,102800003.0
2005-08-17 16:56:00,134.848,134.858,134.843,134.843,105700000.0
2005-08-17 16:57:00,134.842,134.85,134.799,134.799,118899998.0
2005-08-17 16:58:00,134.796,134.826,134.796,134.815,91300000.0
2005-08-17 16:59:00,134.82,134.843,134.815,134.843,76099999.0
2005-08-17 17:00:00,134.849,134.851,134.83,134.851,163499998.0
2005-08-17 17:01:00,134.845,134.86,134.837,134.838,149400000.0
2005-08-17 17:02:00,134.842,134.842,134.82,134.82,96900003.0
2005-08-17 17:03:00,134.8,134.8,134.742,134.742,61200000.0
2005-08-17 17:04:00,134.74,134.755,134.732,134.755,151000002.0
2005-08-17 17:05:00,134.755,134.755,134.742,134.744,69900000.0
2005-08-17 17:06:00,134.757,134.773,134.753,134.773,79300002.0
2005-08-17 17:07:00,134.769,134.779,134.763,134.763,94400000.0
2005-08-17 17:08:00,134.765,134.773,134.763,134.763,103299999.0
2005-08-17 17:09:00,134.762,134.781,134.762,134.778,141100000.0
2005-08-17 17:10:00,134.773,134.787,134.76,134.76,98900000.0
2005-08-17 17:11:00,134.76,134.766,134.755,134.761,99899999.0
2005-08-17 17:12:00,134.769,134.777,134.769,134.777,29100000.0
2005-08-17 17:13:00,134.764,134.767,134.757,134.758,245400000.0
2005-08-17 17:14:00,134.762,134.765,134.76,134.765,52799999.0
2005-08-17 17:15:00,134.76,134.768,134.76,134.768,106999998.0
2005-08-17 17:16:00,134.776,134.785,134.764,134.785,69200000.0
2005-08-17 17:17:00,134.789,134.789,134.779,134.788,61300000.0
2005-08-17 17:18:00,134.776,134.776,134.747,134.752,66899999.0
2005-08-17 17:19:00,134.75,134.759,134.739,134.743,82399998.0
2005-08-17 17:20:00,134.733,134.733,134.702,134.702,120599999.0
2005-08-17 17:21:00,134.684,134.684,134.653,134.653,124800001.0
2005-08-17 17:22:00,134.642,134.678,134.642,134.678,48800000.0
2005-08-17 17:23:00,134.69,134.72,134.69,134.703,99899999.0
2005-08-17 17:24:00,134.705,134.712,134.694,134.707,111900000.0
2005-08-17 17:25:00,134.704,134.712,134.701,134.712,40600000.0
2005-08-17 17:26:00,134.728,134.742,134.72,134.742,144800002.0
2005-08-17 17:27:00,134.732,134.737,134.709,134.711,25400000.0
2005-08-17 17:28:00,134.693,134.712,134.685,134.712,108600000.0
2005-08-17 17:29:00,134.718,134.752,134.715,134.751,108700000.0
2005-08-17 17:30:00,134.756,134.778,134.756,134.765,81200001.0
2005-08-17 17:31:00,134.77,134.777,134.766,134.769,40100000.0
2005-08-17 17:32:00,134.751,134.765,134.751,134.751,42400000.0
2005-08-17 17:33:00,134.748,134.759,134.748,134.757,88400000.0
2005-08-17 17:34:00,134.768,134.773,134.759,134.763,132899998.0
2005-08-17 17:35:00,134.762,134.762,134.746,134.749,63700001.0
2005-08-17 17:36:00,134.755,134.762,134.753,134.756,52800000.0
2005-08-17 17:37:00,134.758,134.766,134.755,134.764,107699999.0
2005-08-17 17:38:00,134.77,134.77,134.765,134.77,46400000.0
2005-08-17 17:39:00,134.76,134.776,134.76,134.776,86799999.0
2005-08-17 17:40:00,134.775,134.787,134.775,134.787,69299999.0
2005-08-17 17:41:00,134.784,134.784,134.757,134.757,163200003.0
2005-08-17 17:42:00,134.76,134.76,134.731,134.76,119200000.0
2005-08-17 17:43:00,134.76,134.774,134.751,134.774,66700000.0
2005-08-17 17:44:00,134.79,134.796,134.789,134.796,164699997.0
2005-08-17 17:45:00,134.793,134.806,134.784,134.806,70600001.0
2005-08-17 17:46:00,134.797,134.804,134.795,134.795,43500000.0
2005-08-17 17:47:00,134.787,134.787,134.77,134.77,22400000.0
2005-08-17 17:48:00,134.775,134.781,134.773,134.776,88800000.0
2005-08-17 17:49:00,134.768,134.789,134.768,134.78,125700002.0
2005-08-17 17:50:00,134.785,134.797,134.785,134.797,92699999.0
2005-08-17 17:51:00,134.795,134.795,134.772,134.772,128900000.0
2005-08-17 17:52:00,134.757,134.761,134.743,134.761,87299998.0
2005-08-17 17:53:00,134.767,134.787,134.767,134.781,81099999.0
2005-08-17 17:54:00,134.774,134.775,134.747,134.75,79599999.0
2005-08-17 17:55:00,134.726,134.726,134.714,134.723,13600000.0
2005-08-17 17:56:00,134.722,134.722,134.713,134.717,120600000.0
2005-08-17 17:57:00,134.728,134.728,134.717,134.717,55400000.0
2005-08-17 17:58:00,134.71,134.725,134.71,134.725,42400000.0
2005-08-17 17:59:00,134.733,134.746,134.729,134.745,76700001.0
2005-08-17 18:00:00,134.744,134.752,134.74,134.742,45600000.0
2005-08-17 18:01:00,134.745,134.782,134.745,134.775,1340499995.0
2005-08-17 18:02:00,134.792,134.792,134.765,134.77,1969699998.0
2005-08-17 18:03:00,134.78,134.82,134.76,134.81,1559399995.0
2005-08-17 18:04:00,134.798,134.802,134.786,134.798,1559399995.0
2005-08-17 18:05:00,134.801,134.823,134.801,134.823,1749999997.0
2005-08-17 18:06:00,134.83,134.875,134.818,134.861,1006200000.0
2005-08-17 18:07:00,134.86,134.86,134.81,134.84,1768999999.0
2005-08-17 18:08:00,134.829,134.846,134.827,134.827,1768999999.0
2005-08-17 18:09:00,134.826,134.833,134.82,134.821,1285000001.0
2005-08-17 18:10:00,134.827,134.837,134.824,134.83,989700002.0
2005-08-17 18:11:00,134.832,134.833,134.82,134.829,587800001.0
2005-08-17 18:12:00,134.831,134.841,134.827,134.83,890300005.0
2005-08-17 18:13:00,134.843,134.844,134.834,134.836,1133800004.0
2005-08-17 18:14:00,134.835,134.852,134.827,134.827,1386999996.0
2005-08-17 18:15:00,134.825,134.83,134.812,134.813,1756199996.0
2005-08-17 18:16:00,134.82,134.855,134.82,134.843,1565199998.0
2005-08-17 18:17:00,134.851,134.862,134.85,134.85,879699999.0
2005-08-17 18:18:00,134.856,134.864,134.855,134.857,544599998.0
2005-08-17 18:19:00,134.85,134.85,134.835,134.835,598699999.0
2005-08-17 18:20:00,134.839,134.853,134.835,134.835,1565600002.0
2005-08-17 18:21:00,134.838,134.851,134.834,134.84,1195300003.0
2005-08-17 18:22:00,134.842,134.853,134.837,134.846,1081599995.0
2005-08-17 18:23:00,134.839,134.847,134.835,134.837,1368599999.0
2005-08-17 18:24:00,134.83,134.835,134.822,134.827,1215400002.0
2005-08-17 18:25:00,134.83,134.832,134.818,134.828,1255200000.0
2005-08-17 18:26:00,134.824,134.824,134.793,134.793,895099992.0
2005-08-17 18:27:00,134.784,134.806,134.783,134.792,634799996.0
2005-08-17 18:28:00,134.798,134.798,134.734,134.734,846800002.0
2005-08-17 18:29:00,134.728,134.732,134.697,134.732,909699996.0
2005-08-17 18:30:00,134.746,134.763,134.717,134.717,529500000.0
2005-08-17 18:31:00,134.717,134.732,134.684,134.703,840699998.0
2005-08-17 18:32:00,134.693,134.724,134.679,134.715,1419299996.0
2005-08-17 18:33:00,134.702,134.708,134.671,134.671,1446999994.0
2005-08-17 18:34:00,134.669,134.693,134.666,134.687,1517899997.0
2005-08-17 18:35:00,134.704,134.714,134.682,134.692,1276100004.0
2005-08-17 18:36:00,134.689,134.709,134.681,134.703,652199998.0
2005-08-17 18:37:00,134.698,134.698,134.655,134.655,622499995.0
2005-08-17 18:38:00,134.657,134.679,134.649,134.649,277399999.0
2005-08-17 18:39:00,134.651,134.695,134.651,134.686,471699999.0
2005-08-17 18:40:00,134.687,134.703,134.686,134.689,939499991.0
2005-08-17 18:41:00,134.697,134.73,134.697,134.73,482999999.0
2005-08-17 18:42:00,134.729,134.74,134.727,134.73,758399990.0
2005-08-17 18:43:00,134.725,134.731,134.721,134.721,233400002.0
2005-08-17 18:44:00,134.719,134.739,134.717,134.734,418700003.0
2005-08-17 18:45:00,134.726,134.726,134.709,134.72,243099998.0
2005-08-17 18:46:00,134.716,134.723,134.693,134.715,534899999.0
2005-08-17 18:47:00,134.706,134.708,134.694,134.697,171699999.0
2005-08-17 18:48:00,134.7,134.72,134.697,134.713,620799995.0
2005-08-17 18:49:00,134.715,134.737,134.715,134.736,480299994.0
2005-08-17 18:50:00,134.751,134.774,134.745,134.751,706500003.0
2005-08-17 18:51:00,134.748,134.755,134.733,134.74,577200000.0
2005-08-17 18:52:00,134.75,134.762,134.738,134.738,640799997.0
2005-08-17 18:53:00,134.735,134.747,134.729,134.73,866999995.0
2005-08-17 18:54:00,134.73,134.75,134.729,134.737,874700001.0
2005-08-17 18:55:00,134.733,134.746,134.724,134.733,1079900008.0
2005-08-17 18:56:00,134.735,134.746,134.726,134.726,439999998.0
2005-08-17 18:57:00,134.732,134.743,134.722,134.736,707300001.0
2005-08-17 18:58:00,134.747,134.754,134.734,134.745,636699997.0
2005-08-17 18:59:00,134.747,134.757,134.733,134.744,727300003.0
2005-08-17 19:00:00,134.734,134.743,134.73,134.74,381599998.0
2005-08-17 19:01:00,134.74,134.745,134.731,134.74,187400001.0
2005-08-17 19:02:00,134.732,134.74,134.705,134.709,252199999.0
2005-08-17 19:03:00,134.702,134.717,134.7,134.708,588300003.0
2005-08-17 19:04:00,134.712,134.733,134.712,134.715,456800001.0
2005-08-17 19:05:00,134.715,134.715,134.7,134.7,761499994.0
2005-08-17 19:06:00,134.7,134.723,134.7,134.719,696999994.0
2005-08-17 19:07:00,134.724,134.741,134.715,134.741,1085300005.0
2005-08-17 19:08:00,134.753,134.772,134.747,134.772,694099997.0
2005-08-17 19:09:00,134.762,134.767,134.741,134.741,691000000.0
2005-08-17 19:10:00,134.728,134.728,134.7,134.71,235800001.0
2005-08-17 19:11:00,134.709,134.733,134.709,134.73,306799999.0
2005-08-17 19:12:00,134.73,134.743,134.723,134.743,276400000.0
2005-08-17 19:13:00,134.748,134.772,134.748,134.772,86399999.0
2005-08-17 19:14:00,134.767,134.773,134.758,134.769,248099999.0
2005-08-17 19:15:00,134.765,134.782,134.762,134.782,984299999.0
2005-08-17 19:16:00,134.784,134.792,134.765,134.77,433900000.0
2005-08-17 19:17:00,134.763,134.784,134.753,134.767,442800000.0
2005-08-17 19:18:00,134.766,134.767,134.745,134.767,327899997.0
2005-08-17 19:19:00,134.771,134.78,134.767,134.77,560799996.0
2005-08-17 19:20:00,134.772,134.772,134.755,134.76,489599998.0
2005-08-17 19:21:00,134.768,134.774,134.76,134.761,462099998.0
2005-08-17 19:22:00,134.756,134.756,134.735,134.749,92200002.0
2005-08-17 19:23:00,134.759,134.759,134.733,134.748,1214499995.0
2005-08-17 19:24:00,134.75,134.76,134.74,134.757,561900003.0
2005-08-17 19:25:00,134.761,134.769,134.753,134.761,712300001.0
2005-08-17 19:26:00,134.757,134.765,134.745,134.746,1159000000.0
2005-08-17 19:27:00,134.746,134.76,134.745,134.752,718600002.0
2005-08-17 19:28:00,134.752,134.768,134.751,134.764,587199995.0
2005-08-17 19:29:00,134.767,134.768,134.756,134.764,374099999.0
2005-08-17 19:30:00,134.773,134.781,134.77,134.778,720699994.0
2005-08-17 19:31:00,134.774,134.78,134.763,134.766,685500000.0
2005-08-17 19:32:00,134.757,134.774,134.749,134.766,674900003.0
2005-08-17 19:33:00,134.774,134.799,134.774,134.799,566999996.0
2005-08-17 19:34:00,134.808,134.82,134.807,134.818,733299998.0
2005-08-17 19:35:00,134.817,134.825,134.815,134.82,644200003.0
2005-08-17 19:36:00,134.827,134.834,134.821,134.829,496400000.0
2005-08-17 19:37:00,134.827,134.834,134.827,134.833,37800000.0
2005-08-17 19:38:00,134.829,134.829,134.82,134.822,403699998.0
2005-08-17 19:39:00,134.812,134.812,134.766,134.777,684399996.0
2005-08-17 19:40:00,134.775,134.775,134.75,134.761,536599998.0
2005-08-17 19:41:00,134.762,134.788,134.751,134.788,929800003.0
2005-08-17 19:42:00,134.8,134.823,134.782,134.813,326899996.0
2005-08-17 19:43:00,134.819,134.823,134.805,134.81,161500001.0
2005-08-17 19:44:00,134.816,134.829,134.816,134.82,487700000.0
2005-08-17 19:45:00,134.813,134.813,134.772,134.781,95900000.0
2005-08-17 19:46:00,134.783,134.796,134.782,134.79,387000001.0
2005-08-17 19:47:00,134.785,134.787,134.767,134.785,272200001.0
2005-08-17 19:48:00,134.791,134.81,134.776,134.776,718199999.0
2005-08-17 19:49:00,134.787,134.804,134.786,134.792,313800000.0
2005-08-17 19:50:00,134.79,134.795,134.785,134.79,333300002.0
2005-08-17 19:51:00,134.794,134.8,134.79,134.795,414100000.0
2005-08-17 19:52:00,134.796,134.797,134.777,134.777,529800000.0
2005-08-17 19:53:00,134.78,134.785,134.775,134.78,313400001.0
2005-08-17 19:54:00,134.767,134.79,134.763,134.79,295699999.0
2005-08-17 19:55:00,134.793,134.793,134.77,134.77,164800001.0
2005-08-17 19:56:00,134.773,134.78,134.768,134.772,299099999.0
2005-08-17 19:57:00,134.761,134.77,134.755,134.756,516899997.0
2005-08-17 19:58:00,134.758,134.772,134.758,134.768,577999998.0
2005-08-17 19:59:00,134.769,134.771,134.761,134.767,475799998.0
2005-08-17 20:00:00,134.773,134.773,134.757,134.76,183700000.0
2005-08-17 20:01:00,134.762,134.776,134.759,134.762,350900000.0
2005-08-17 20:02:00,134.77,134.77,134.726,134.765,486700004.0
2005-08-17 20:03:00,134.768,134.777,134.765,134.77,324099999.0
2005-08-17 20:04:00,134.77,134.77,134.76,134.767,390199997.0
2005-08-17 20:05:00,134.77,134.78,134.762,134.769,486699996.0
2005-08-17 20:06:00,134.77,134.77,134.742,134.75,639300001.0
2005-08-17 20:07:00,134.745,134.757,134.742,134.742,294699999.0
2005-08-17 20:08:00,134.741,134.753,134.741,134.741,481299999.0
2005-08-17 20:09:00,134.744,134.753,134.732,134.745,492700002.0
2005-08-17 20:10:00,134.749,134.756,134.739,134.756,368499998.0
2005-08-17 20:11:00,134.763,134.763,134.745,134.762,769199997.0
2005-08-17 20:12:00,134.76,134.765,134.755,134.76,701100002.0
2005-08-17 20:13:00,134.76,134.765,134.76,134.765,272000004.0
2005-08-17 20:14:00,134.76,134.765,134.755,134.76,488099998.0
2005-08-17 20:15:00,134.768,134.775,134.757,134.758,676600000.0
2005-08-17 20:16:00,134.754,134.777,134.754,134.762,424799999.0
2005-08-17 20:17:00,134.765,134.77,134.762,134.767,232599996.0
2005-08-17 20:18:00,134.77,134.77,134.767,134.77,175199997.0
2005-08-17 20:19:00,134.771,134.791,134.762,134.773,395699998.0
2005-08-17 20:20:00,134.777,134.786,134.766,134.778,249399999.0
2005-08-17 20:21:00,134.772,134.778,134.769,134.773,530100004.0
2005-08-17 20:22:00,134.77,134.781,134.762,134.768,476799997.0
2005-08-17 20:23:00,134.76,134.765,134.75,134.755,439399998.0
2005-08-17 20:24:00,134.76,134.779,134.74,134.753,165300002.0
2005-08-17 20:25:00,134.762,134.779,134.762,134.775,430500001.0
2005-08-17 20:26:00,134.775,134.775,134.75,134.753,283299998.0
2005-08-17 20:27:00,134.736,134.767,134.703,134.763,646099999.0
2005-08-17 20:28:00,134.748,134.75,134.74,134.748,1167200002.0
2005-08-17 20:29:00,134.748,134.755,134.74,134.75,1367999999.0
2005-08-17 20:30:00,134.75,134.757,134.732,134.735,1377999998.0
2005-08-17 20:31:00,134.733,134.743,134.727,134.732,1106699995.0
2005-08-17 20:32:00,134.732,134.744,134.724,134.732,1058099999.0
2005-08-17 20:33:00,134.727,134.735,134.721,134.729,498400005.0
2005-08-17 20:34:00,134.722,134.734,134.717,134.717,387700001.0
2005-08-17 20:35:00,134.722,134.733,134.718,134.73,356399999.0
2005-08-17 20:36:00,134.728,134.733,134.72,134.73,568499994.0
2005-08-17 20:37:00,134.729,134.73,134.716,134.728,506600000.0
2005-08-17 20:38:00,134.731,134.731,134.709,134.726,882200002.0
2005-08-17 20:39:00,134.735,134.765,134.733,134.765,932400000.0
2005-08-17 20:40:00,134.758,134.768,134.739,134.743,1159299999.0
2005-08-17 20:41:00,134.737,134.737,134.724,134.724,323400001.0
2005-08-17 20:42:00,134.731,134.743,134.72,134.74,352600002.0
2005-08-17 20:43:00,134.739,134.748,134.724,134.738,414099996.0
2005-08-17 20:44:00,134.702,134.75,134.695,134.727,765599997.0
2005-08-17 20:45:00,134.748,134.755,134.736,134.736,634499999.0
2005-08-17 20:46:00,134.738,134.741,134.724,134.738,814100000.0
2005-08-17 20:47:00,134.733,134.744,134.726,134.726,681300000.0
2005-08-17 20:48:00,134.726,134.744,134.726,134.733,520299995.0
2005-08-17 20:49:00,134.74,134.746,134.734,134.745,358299999.0
2005-08-17 20:50:00,134.74,134.745,134.733,134.735,1218199998.0
2005-08-17 20:51:00,134.735,134.747,134.735,134.74,487500000.0
2005-08-17 20:52:00,134.738,134.739,134.73,134.731,216199999.0
2005-08-17 20:53:00,134.73,134.734,134.719,134.729,862999999.0
2005-08-17 20:54:00,134.72,134.75,134.72,134.75,144199998.0
2005-08-17 20:55:00,134.758,134.767,134.748,134.767,915299996.0
2005-08-17 20:56:00,134.765,134.769,134.753,134.756,1065500006.0
2005-08-17 20:57:00,134.772,134.795,134.772,134.791,735500001.0
2005-08-17 20:58:00,134.815,134.825,134.801,134.805,1315699996.0
2005-08-17 20:59:00,134.799,134.817,134.767,134.767,1173099998.0
2005-08-17 21:00:00,134.748,134.759,134.729,134.759,1135600003.0
2005-08-17 21:01:00,134.761,134.768,134.747,134.765,826800000.0
2005-08-17 21:02:00,134.765,134.791,134.765,134.784,547800002.0
2005-08-17 21:03:00,134.788,134.812,134.786,134.787,911199999.0
2005-08-17 21:04:00,134.78,134.821,134.78,134.821,456800002.0
2005-08-17 21:05:00,134.83,134.839,134.814,134.832,498599999.0
2005-08-17 21:06:00,134.813,134.834,134.813,134.825,577800003.0
2005-08-17 21:07:00,134.824,134.843,134.824,134.834,459899994.0
2005-08-17 21:08:00,134.843,134.862,134.842,134.853,429199999.0
2005-08-17 21:09:00,134.865,134.865,134.851,134.858,274999998.0
2005-08-17 21:10:00,134.853,134.86,134.849,134.858,269999999.0
2005-08-17 21:11:00,134.852,134.856,134.844,134.844,269200002.0
2005-08-17 21:12:00,134.842,134.859,134.834,134.834,619999999.0
2005-08-17 21:13:00,134.832,134.853,134.832,134.846,576799999.0
2005-08-17 21:14:00,134.818,134.838,134.816,134.837,650000001.0
2005-08-17 21:15:00,134.841,134.854,134.835,134.844,677000000.0
2005-08-17 21:16:00,134.845,134.848,134.831,134.842,546100001.0
2005-08-17 21:17:00,134.838,134.839,134.828,134.836,782200007.0
2005-08-17 21:18:00,134.84,134.842,134.835,134.838,210799999.0
2005-08-17 21:19:00,134.832,134.839,134.817,134.827,554800001.0
2005-08-17 21:20:00,134.832,134.843,134.815,134.822,1015900004.0
2005-08-17 21:21:00,134.828,134.836,134.819,134.834,646599997.0
2005-08-17 21:22:00,134.83,134.84,134.821,134.821,942599997.0
2005-08-17 21:23:00,134.83,134.835,134.827,134.827,768000004.0
2005-08-17 21:24:00,134.827,134.843,134.824,134.835,625099999.0
2005-08-17 21:25:00,134.839,134.842,134.827,134.833,749899998.0
2005-08-17 21:26:00,134.838,134.841,134.828,134.828,283399999.0
2005-08-17 21:27:00,134.83,134.83,134.815,134.83,321599997.0
2005-08-17 21:28:00,134.825,134.835,134.825,134.83,32600000.0
2005-08-17 21:29:00,134.788,134.838,134.788,134.822,131100001.0
2005-08-17 21:30:00,134.819,134.834,134.807,134.817,275900002.0
2005-08-17 21:31:00,134.817,134.827,134.817,134.827,91900000.0
2005-08-17 21:32:00,134.829,134.838,134.814,134.82,671999998.0
2005-08-17 21:33:00,134.821,134.834,134.821,134.829,193600000.0
2005-08-17 21:34:00,134.83,134.834,134.822,134.829,324199994.0
2005-08-17 21:35:00,134.829,134.829,134.817,134.826,355700000.0
2005-08-17 21:36:00,134.832,134.839,134.827,134.827,285500000.0
2005-08-17 21:37:00,134.83,134.835,134.827,134.828,119100000.0
2005-08-17 21:38:00,134.83,134.83,134.825,134.83,131999998.0
2005-08-17 21:39:00,134.827,134.829,134.813,134.829,229099997.0
2005-08-17 21:40:00,134.831,134.839,134.83,134.836,177200000.0
2005-08-17 21:41:00,134.833,134.833,134.819,134.824,130199998.0
2005-08-17 21:42:00,134.826,134.833,134.825,134.833,338200002.0
2005-08-17 21:43:00,134.832,134.843,134.827,134.832,355199997.0
2005-08-17 21:44:00,134.833,134.842,134.827,134.829,657900004.0
2005-08-17 21:45:00,134.831,134.841,134.829,134.83,338800000.0
2005-08-17 21:46:00,134.831,134.846,134.831,134.836,477599999.0
2005-08-17 21:47:00,134.84,134.853,134.84,134.847,473200001.0
2005-08-17 21:48:00,134.851,134.863,134.851,134.856,133300000.0
2005-08-17 21:49:00,134.842,134.853,134.839,134.85,64300000.0
2005-08-17 21:50:00,134.857,134.873,134.857,134.873,118499998.0
2005-08-17 21:51:00,134.87,134.874,134.862,134.874,133599999.0
2005-08-17 21:52:00,134.84,134.884,134.832,134.842,106499999.0
2005-08-17 21:53:00,134.872,134.872,134.866,134.866,90399999.0
2005-08-17 21:54:00,134.861,134.869,134.838,134.847,80000000.0
2005-08-17 21:55:00,134.868,134.868,134.863,134.868,50300000.0
2005-08-17 21:56:00,134.877,134.883,134.877,134.883,36400000.0
2005-08-17 21:57:00,134.888,134.891,134.875,134.88,141900002.0
2005-08-17 21:58:00,134.877,134.882,134.872,134.882,120999998.0
2005-08-17 21:59:00,134.867,134.887,134.867,134.872,101199998.0
2005-08-17 22:00:00,134.867,134.9,134.867,134.9,216099997.0
2005-08-17 22:01:00,134.91,134.929,134.899,134.899,477099991.0
2005-08-17 22:02:00,134.9,134.914,134.892,134.905,467099996.0
2005-08-17 22:03:00,134.91,134.915,134.91,134.91,178600001.0
2005-08-17 22:04:00,134.915,134.917,134.908,134.912,233099999.0
2005-08-17 22:05:00,134.908,134.916,134.908,134.912,115099998.0
2005-08-17 22:06:00,134.917,134.918,134.91,134.918,108799999.0
2005-08-17 22:07:00,134.917,134.917,134.9,134.902,43700000.0
2005-08-17 22:08:00,134.902,134.902,134.891,134.897,189699998.0
2005-08-17 22:09:00,134.887,134.895,134.861,134.883,75500000.0
2005-08-17 22:10:00,134.892,134.898,134.891,134.898,78299999.0
2005-08-17 22:11:00,134.871,134.893,134.86,134.864,165400000.0
2005-08-17 22:12:00,134.898,134.905,134.898,134.9,228000000.0
2005-08-17 22:13:00,134.9,134.902,134.891,134.902,90299999.0
2005-08-17 22:14:00,134.91,134.936,134.91,134.927,82000000.0
2005-08-17 22:15:00,134.927,134.931,134.915,134.915,185800000.0
2005-08-17 22:16:00,134.916,134.924,134.905,134.924,123100001.0
2005-08-17 22:17:00,134.924,134.924,134.912,134.912,124000000.0
2005-08-17 22:18:00,134.908,134.908,134.9,134.9,123199999.0
2005-08-17 22:19:00,134.908,134.931,134.908,134.93,87100000.0
2005-08-17 22:20:00,134.93,134.93,134.918,134.918,103900002.0
2005-08-17 22:21:00,134.93,134.935,134.92,134.92,65099999.0
2005-08-17 22:22:00,134.908,134.911,134.895,134.908,157400002.0
2005-08-17 22:23:00,134.912,134.925,134.911,134.914,197600002.0
2005-08-17 22:24:00,134.91,134.915,134.905,134.915,104299997.0
2005-08-17 22:25:00,134.919,134.93,134.917,134.917,199899998.0
2005-08-17 22:26:00,134.913,134.913,134.905,134.906,119300001.0
2005-08-17 22:27:00,134.907,134.92,134.903,134.908,653500001.0
2005-08-17 22:28:00,134.9,134.901,134.88,134.901,240899999.0
2005-08-17 22:29:00,134.91,134.91,134.91,134.91,93399998.0
2005-08-17 22:30:00,134.9,134.9,134.881,134.881,79900000.0
2005-08-17 22:31:00,134.873,134.873,134.84,134.857,141299999.0
2005-08-17 22:32:00,134.867,134.875,134.864,134.865,213000002.0
2005-08-17 22:33:00,134.87,134.87,134.865,134.87,230799997.0
2005-08-17 22:34:00,134.872,134.884,134.869,134.873,181000003.0
2005-08-17 22:35:00,134.865,134.877,134.86,134.86,197899997.0
2005-08-17 22:36:00,134.855,134.865,134.855,134.855,440099999.0
2005-08-17 22:37:00,134.855,134.866,134.852,134.855,327599995.0
2005-08-17 22:38:00,134.855,134.877,134.855,134.865,248499998.0
2005-08-17 22:39:00,134.863,134.874,134.859,134.872,281699999.0
2005-08-17 22:40:00,134.875,134.885,134.87,134.88,383599997.0
2005-08-17 22:41:00,134.878,134.881,134.855,134.855,230699998.0
2005-08-17 22:42:00,134.856,134.856,134.843,134.845,221999997.0
2005-08-17 22:43:00,134.853,134.862,134.844,134.844,171800000.0
2005-08-17 22:44:00,134.848,134.861,134.848,134.858,241099996.0
2005-08-17 22:45:00,134.866,134.887,134.866,134.881,334800002.0
2005-08-17 22:46:00,134.883,134.887,134.876,134.887,53800000.0
2005-08-17 22:47:00,134.894,134.9,134.892,134.897,113400001.0
2005-08-17 22:48:00,134.895,134.9,134.89,134.895,350299999.0
2005-08-17 22:49:00,134.891,134.891,134.866,134.875,286999997.0
2005-08-17 22:50:00,134.867,134.867,134.856,134.856,171400001.0
2005-08-17 22:51:00,134.855,134.86,134.852,134.855,169300000.0
2005-08-17 22:52:00,134.858,134.869,134.855,134.863,161699999.0
2005-08-17 22:53:00,134.867,134.876,134.864,134.874,174999998.0
2005-08-17 22:54:00,134.875,134.88,134.872,134.88,172900000.0
2005-08-17 22:55:00,134.872,134.881,134.857,134.857,106399998.0
2005-08-17 22:56:00,134.863,134.868,134.859,134.863,98900000.0
2005-08-17 22:57:00,134.855,134.86,134.855,134.855,192799997.0
2005-08-17 22:58:00,134.858,134.858,134.845,134.845,86099998.0
2005-08-17 22:59:00,134.837,134.871,134.798,134.837,153499997.0
2005-08-17 23:00:00,134.866,134.874,134.838,134.87,121699998.0
2005-08-17 23:01:00,134.845,134.845,134.825,134.841,114099999.0
2005-08-17 23:02:00,134.834,134.839,134.828,134.838,77800001.0
2005-08-17 23:03:00,134.843,134.852,134.835,134.835,40600000.0
2005-08-17 23:04:00,134.849,134.853,134.843,134.848,26200000.0
2005-08-17 23:05:00,134.824,134.852,134.811,134.852,116699999.0
2005-08-17 23:06:00,134.837,134.837,134.833,134.833,26300000.0
2005-08-17 23:07:00,134.827,134.827,134.788,134.805,63699999.0
2005-08-17 23:08:00,134.793,134.824,134.793,134.816,63999999.0
2005-08-17 23:09:00,134.815,134.815,134.798,134.808,54100001.0
2005-08-17 23:10:00,134.78,134.814,134.78,134.809,83100001.0
2005-08-17 23:11:00,134.8,134.806,134.8,134.802,38800000.0
2005-08-17 23:12:00,134.797,134.816,134.797,134.814,67300001.0
2005-08-17 23:13:00,134.812,134.812,134.77,134.789,87199998.0
2005-08-17 23:14:00,134.815,134.815,134.81,134.81,22199999.0
2005-08-17 23:15:00,134.8,134.802,134.786,134.802,35400000.0
2005-08-17 23:16:00,134.808,134.808,134.794,134.807,91500000.0
2005-08-17 23:17:00,134.807,134.814,134.803,134.814,67000000.0
2005-08-17 23:18:00,134.806,134.809,134.806,134.809,21599999.0
2005-08-17 23:19:00,134.798,134.805,134.796,134.802,80300001.0
2005-08-17 23:20:00,134.805,134.805,134.795,134.795,59199999.0
2005-08-17 23:21:00,134.8,134.805,134.793,134.797,57500000.0
2005-08-17 23:22:00,134.8,134.805,134.793,134.8,128700001.0
2005-08-17 23:23:00,134.8,134.805,134.795,134.8,110899998.0
2005-08-17 23:24:00,134.787,134.803,134.787,134.803,41400000.0
2005-08-17 23:25:00,134.798,134.798,134.784,134.784,26100000.0
2005-08-17 23:26:00,134.783,134.783,134.755,134.757,100000002.0
2005-08-17 23:27:00,134.785,134.785,134.736,134.759,126399999.0
2005-08-17 23:28:00,134.758,134.78,134.73,134.768,131100001.0
2005-08-17 23:29:00,134.757,134.757,134.678,134.728,161100002.0
2005-08-17 23:30:00,134.753,134.779,134.734,134.776,125999997.0
2005-08-17 23:31:00,134.767,134.774,134.706,134.737,141700000.0
2005-08-17 23:32:00,134.758,134.769,134.725,134.759,58099999.0
2005-08-17 23:33:00,134.757,134.757,134.728,134.755,65600001.0
2005-08-17 23:34:00,134.765,134.774,134.73,134.766,142000002.0
2005-08-17 23:35:00,134.763,134.781,134.742,134.781,145900001.0
2005-08-17 23:36:00,134.782,134.794,134.764,134.794,82299999.0
2005-08-17 23:37:00,134.772,134.785,134.744,134.78,114599999.0
2005-08-17 23:38:00,134.765,134.799,134.765,134.79,213100003.0
2005-08-17 23:39:00,134.772,134.8,134.754,134.8,118900001.0
2005-08-17 23:40:00,134.775,134.793,134.753,134.775,87599999.0
2005-08-17 23:41:00,134.768,134.778,134.718,134.752,90500000.0
2005-08-17 23:42:00,134.741,134.766,134.71,134.758,238000004.0
2005-08-17 23:43:00,134.77,134.77,134.711,134.711,24300000.0
2005-08-17 23:44:00,134.712,134.741,134.692,134.707,124600003.0
2005-08-17 23:45:00,134.755,134.755,134.699,134.699,55199999.0
2005-08-17 23:46:00,134.681,134.695,134.672,134.695,79699999.0
2005-08-17 23:47:00,134.715,134.733,134.715,134.723,82299999.0
2005-08-17 23:48:00,134.721,134.734,134.718,134.732,41400000.0
2005-08-17 23:49:00,134.737,134.737,134.712,134.712,50399999.0
2005-08-17 23:50:00,134.728,134.745,134.725,134.745,65500000.0
2005-08-17 23:51:00,134.751,134.753,134.742,134.742,115799999.0
2005-08-17 23:52:00,134.74,134.754,134.734,134.734,92600002.0
2005-08-17 23:53:00,134.743,134.749,134.73,134.74,83900001.0
2005-08-17 23:54:00,134.75,134.75,134.729,134.733,89099997.0
2005-08-17 23:55:00,134.726,134.726,134.717,134.717,7200000.0
2005-08-17 23:56:00,134.72,134.742,134.72,134.742,101300001.0
2005-08-17 23:57:00,134.745,134.745,134.74,134.745,93499999.0
2005-08-17 23:58:00,134.733,134.748,134.733,134.748,72300000.0
2005-08-17 23:59:00,134.747,134.747,134.725,134.736,70100000.0
2005-08-18 00:00:00,134.725,134.752,134.725,134.748,52199999.0
2005-08-18 00:01:00,134.733,134.738,134.728,134.733,70800001.0
2005-08-18 00:02:00,134.745,134.76,134.745,134.753,74699999.0
2005-08-18 00:03:00,134.756,134.756,134.743,134.752,99699999.0
2005-08-18 00:04:00,134.755,134.755,134.735,134.735,46400000.0
2005-08-18 00:05:00,134.749,134.78,134.749,134.78,85400000.0
2005-08-18 00:06:00,134.787,134.787,134.757,134.757,49900000.0
2005-08-18 00:07:00,134.75,134.755,134.745,134.75,59600000.0
2005-08-18 00:08:00,134.743,134.748,134.731,134.731,147999997.0
2005-08-18 00:09:00,134.74,134.745,134.729,134.732,65599999.0
2005-08-18 00:10:00,134.73,134.738,134.73,134.738,78399999.0
2005-08-18 00:11:00,134.73,134.73,134.727,134.727,39100001.0
2005-08-18 00:12:00,134.735,134.735,134.725,134.735,36399999.0
2005-08-18 00:13:00,134.73,134.739,134.729,134.73,99100002.0
2005-08-18 00:14:00,134.73,134.73,134.725,134.73,27500000.0
2005-08-18 00:15:00,134.737,134.749,134.734,134.735,204899997.0
2005-08-18 00:16:00,134.736,134.755,134.728,134.755,141400001.0
2005-08-18 00:17:00,134.76,134.765,134.754,134.757,80199999.0
2005-08-18 00:18:00,134.752,134.762,134.75,134.75,90399998.0
2005-08-18 00:19:00,134.749,134.763,134.749,134.76,118600002.0
2005-08-18 00:20:00,134.756,134.756,134.738,134.747,107900000.0
2005-08-18 00:21:00,134.767,134.815,134.767,134.802,42600000.0
2005-08-18 00:22:00,134.806,134.817,134.806,134.81,92999999.0
2005-08-18 00:23:00,134.803,134.803,134.77,134.776,97399998.0
2005-08-18 00:24:00,134.78,134.78,134.756,134.756,48900000.0
2005-08-18 00:25:00,134.767,134.774,134.765,134.774,50100000.0
2005-08-18 00:26:00,134.77,134.775,134.77,134.773,74700000.0
2005-08-18 00:27:00,134.772,134.775,134.771,134.773,27700000.0
2005-08-18 00:28:00,134.768,134.776,134.753,134.753,125400000.0
2005-08-18 00:29:00,134.767,134.777,134.754,134.765,79300001.0
2005-08-18 00:30:00,134.758,134.76,134.748,134.752,64600000.0
2005-08-18 00:31:00,134.762,134.775,134.726,134.726,119600001.0
2005-08-18 00:32:00,134.748,134.748,134.748,134.748,11600000.0
2005-08-18 00:33:00,134.724,134.738,134.724,134.738,88400000.0
2005-08-18 00:34:00,134.733,134.761,134.723,134.756,88999998.0
2005-08-18 00:35:00,134.757,134.76,134.717,134.744,100299999.0
2005-08-18 00:36:00,134.743,134.75,134.703,134.731,115900000.0
2005-08-18 00:37:00,134.729,134.74,134.724,134.734,99900003.0
2005-08-18 00:38:00,134.751,134.764,134.749,134.751,81499999.0
2005-08-18 00:39:00,134.753,134.763,134.751,134.763,57099999.0
2005-08-18 00:40:00,134.758,134.758,134.746,134.752,35600000.0
2005-08-18 00:41:00,134.75,134.758,134.75,134.758,29800000.0
2005-08-18 00:42:00,134.752,134.756,134.733,134.74,126499999.0
2005-08-18 00:43:00,134.748,134.754,134.739,134.741,126700004.0
2005-08-18 00:44:00,134.742,134.749,134.737,134.741,92100000.0
2005-08-18 00:45:00,134.76,134.786,134.76,134.78,61900000.0
2005-08-18 00:46:00,134.775,134.775,134.763,134.763,39400000.0
2005-08-18 00:47:00,134.754,134.782,134.736,134.761,109899999.0
2005-08-18 00:48:00,134.77,134.798,134.759,134.798,86800002.0
2005-08-18 00:49:00,134.79,134.79,134.772,134.779,65700000.0
2005-08-18 00:50:00,134.782,134.799,134.78,134.78,87400000.0
2005-08-18 00:51:00,134.778,134.782,134.767,134.775,79200000.0
2005-08-18 00:52:00,134.772,134.785,134.769,134.77,94700001.0
2005-08-18 00:53:00,134.78,134.803,134.78,134.803,18300000.0
2005-08-18 00:54:00,134.808,134.826,134.806,134.815,90699999.0
2005-08-18 00:55:00,134.806,134.819,134.806,134.815,125100000.0
2005-08-18 00:56:00,134.82,134.825,134.815,134.82,87900001.0
2005-08-18 00:57:00,134.79,134.81,134.753,134.763,152700000.0
2005-08-18 00:58:00,134.822,134.828,134.815,134.82,126400001.0
2005-08-18 00:59:00,134.818,134.841,134.814,134.838,16600000.0
2005-08-18 01:00:00,134.841,134.844,134.823,134.823,47500001.0
2005-08-18 01:01:00,134.837,134.846,134.832,134.843,49900000.0
2005-08-18 01:02:00,134.845,134.845,134.84,134.845,122400000.0
2005-08-18 01:03:00,134.834,134.844,134.831,134.844,122999998.0
2005-08-18 01:04:00,134.838,134.845,134.835,134.84,153299999.0
2005-08-18 01:05:00,134.834,134.834,134.822,134.827,97799999.0
2005-08-18 01:06:00,134.83,134.83,134.827,134.827,6400000.0
2005-08-18 01:07:00,134.832,134.837,134.828,134.832,44300000.0
2005-08-18 01:08:00,134.832,134.837,134.832,134.837,103799998.0
2005-08-18 01:09:00,134.838,134.859,134.83,134.859,132699998.0
2005-08-18 01:10:00,134.869,134.882,134.864,134.872,112499999.0
2005-08-18 01:11:00,134.871,134.881,134.871,134.872,62300000.0
2005-08-18 01:12:00,134.878,134.88,134.872,134.88,101499999.0
2005-08-18 01:13:00,134.878,134.878,134.871,134.878,128800001.0
2005-08-18 01:14:00,134.88,134.885,134.872,134.872,64700000.0
2005-08-18 01:15:00,134.885,134.885,134.877,134.878,60300000.0
2005-08-18 01:16:00,134.87,134.87,134.839,134.867,85399999.0
2005-08-18 01:17:00,134.868,134.875,134.863,134.863,75800000.0
2005-08-18 01:18:00,134.873,134.873,134.87,134.87,56799999.0
2005-08-18 01:19:00,134.87,134.87,134.865,134.865,90099998.0
2005-08-18 01:20:00,134.869,134.869,134.861,134.868,86699999.0
2005-08-18 01:21:00,134.828,134.867,134.797,134.797,141400004.0
2005-08-18 01:22:00,134.845,134.853,134.829,134.829,64300000.0
2005-08-18 01:23:00,134.817,134.817,134.789,134.812,80200001.0
2005-08-18 01:24:00,134.814,134.835,134.814,134.82,66999998.0
2005-08-18 01:25:00,134.823,134.825,134.809,134.811,71600001.0
2005-08-18 01:26:00,134.803,134.822,134.801,134.811,90699999.0
2005-08-18 01:27:00,134.813,134.813,134.801,134.807,75899998.0
2005-08-18 01:28:00,134.809,134.823,134.809,134.815,114399996.0
2005-08-18 01:29:00,134.827,134.834,134.823,134.832,92099998.0
2005-08-18 01:30:00,134.828,134.828,134.809,134.825,282800000.0
2005-08-18 01:31:00,134.823,134.839,134.823,134.835,194800001.0
2005-08-18 01:32:00,134.837,134.838,134.834,134.838,65800001.0
2005-08-18 01:33:00,134.825,134.826,134.809,134.826,107800000.0
2005-08-18 01:34:00,134.835,134.835,134.811,134.818,114599999.0
2005-08-18 01:35:00,134.825,134.825,134.815,134.825,158299997.0
2005-08-18 01:36:00,134.815,134.823,134.807,134.812,192799999.0
2005-08-18 01:37:00,134.805,134.805,134.781,134.781,64499999.0
2005-08-18 01:38:00,134.773,134.775,134.758,134.775,92999999.0
2005-08-18 01:39:00,134.785,134.786,134.766,134.786,116899998.0
2005-08-18 01:40:00,134.796,134.825,134.796,134.825,42700000.0
2005-08-18 01:41:00,134.835,134.855,134.835,134.855,39999999.0
2005-08-18 01:42:00,134.852,134.852,134.836,134.848,129000000.0
2005-08-18 01:43:00,134.84,134.851,134.84,134.847,62399999.0
2005-08-18 01:44:00,134.845,134.845,134.823,134.823,86900000.0
2005-08-18 01:45:00,134.821,134.825,134.814,134.814,82699998.0
2005-08-18 01:46:00,134.807,134.835,134.805,134.835,48300000.0
2005-08-18 01:47:00,134.84,134.853,134.84,134.853,63200000.0
2005-08-18 01:48:00,134.84,134.84,134.829,134.839,98699999.0
2005-08-18 01:49:00,134.845,134.853,134.842,134.843,43800000.0
2005-08-18 01:50:00,134.83,134.845,134.83,134.845,164800001.0
2005-08-18 01:51:00,134.843,134.843,134.823,134.831,191899997.0
2005-08-18 01:52:00,134.83,134.83,134.822,134.827,55700000.0
2005-08-18 01:53:00,134.817,134.826,134.805,134.805,112699999.0
2005-08-18 01:54:00,134.811,134.822,134.795,134.795,81400000.0
2005-08-18 01:55:00,134.812,134.813,134.797,134.813,59900000.0
2005-08-18 01:56:00,134.808,134.814,134.807,134.811,169399999.0
2005-08-18 01:57:00,134.817,134.823,134.817,134.823,42200000.0
2005-08-18 01:58:00,134.839,134.841,134.839,134.841,72499998.0
2005-08-18 01:59:00,134.85,134.858,134.847,134.858,78399999.0
2005-08-18 02:00:00,134.852,134.852,134.828,134.839,89499998.0
2005-08-18 02:01:00,134.841,134.841,134.824,134.83,106000000.0
2005-08-18 02:02:00,134.842,134.846,134.829,134.829,70900000.0
2005-08-18 02:03:00,134.844,134.844,134.844,134.844,16000000.0
2005-08-18 02:04:00,134.844,134.854,134.841,134.85,66900001.0
2005-08-18 02:05:00,134.841,134.855,134.841,134.85,64500001.0
2005-08-18 02:06:00,134.848,134.855,134.848,134.853,98200001.0
2005-08-18 02:07:00,134.853,134.871,134.853,134.862,146900003.0
2005-08-18 02:08:00,134.863,134.883,134.863,134.883,90400001.0
2005-08-18 02:09:00,134.888,134.889,134.885,134.889,22300000.0
2005-08-18 02:10:00,134.888,134.901,134.884,134.891,47200000.0
2005-08-18 02:11:00,134.892,134.903,134.892,134.898,95799999.0
2005-08-18 02:12:00,134.89,134.89,134.885,134.888,31600000.0
2005-08-18 02:13:00,134.883,134.885,134.865,134.876,181599998.0
2005-08-18 02:14:00,134.874,134.884,134.865,134.865,107900000.0
2005-08-18 02:15:00,134.857,134.877,134.855,134.864,110900002.0
2005-08-18 02:16:00,134.865,134.896,134.865,134.896,72099999.0
2005-08-18 02:17:00,134.902,134.902,134.892,134.898,54000000.0
2005-08-18 02:18:00,134.898,134.905,134.894,134.897,95700002.0
2005-08-18 02:19:00,134.888,134.89,134.864,134.864,50900000.0
2005-08-18 02:20:00,134.858,134.858,134.834,134.834,47300000.0
2005-08-18 02:21:00,134.836,134.843,134.827,134.827,109300002.0
2005-08-18 02:22:00,134.825,134.836,134.819,134.83,119200000.0
2005-08-18 02:23:00,134.828,134.833,134.824,134.825,63600000.0
2005-08-18 02:24:00,134.828,134.843,134.824,134.83,38100000.0
2005-08-18 02:25:00,134.835,134.862,134.835,134.861,81000000.0
2005-08-18 02:26:00,134.869,134.891,134.869,134.891,85200000.0
2005-08-18 02:27:00,134.877,134.877,134.848,134.849,97400001.0
2005-08-18 02:28:00,134.843,134.857,134.843,134.851,41300000.0
2005-08-18 02:29:00,134.857,134.863,134.855,134.859,177499997.0
2005-08-18 02:30:00,134.846,134.863,134.842,134.862,46400000.0
2005-08-18 02:31:00,134.859,134.868,134.854,134.868,27800000.0
2005-08-18 02:32:00,134.87,134.875,134.865,134.87,97199999.0
2005-08-18 02:33:00,134.868,134.869,134.862,134.868,56800001.0
2005-08-18 02:34:00,134.857,134.885,134.857,134.885,94999999.0
2005-08-18 02:35:00,134.898,134.902,134.892,134.897,68100000.0
2005-08-18 02:36:00,134.891,134.899,134.884,134.891,101899999.0
2005-08-18 02:37:00,134.903,134.907,134.902,134.902,88700002.0
2005-08-18 02:38:00,134.907,134.914,134.903,134.914,53700000.0
2005-08-18 02:39:00,134.917,134.94,134.917,134.934,109799999.0
2005-08-18 02:40:00,134.939,134.939,134.929,134.939,107800000.0
2005-08-18 02:41:00,134.944,134.944,134.927,134.927,102700000.0
2005-08-18 02:42:00,134.918,134.945,134.918,134.931,45700000.0
2005-08-18 02:43:00,134.923,134.927,134.923,134.923,63200000.0
2005-08-18 02:44:00,134.916,134.92,134.907,134.918,88200000.0
2005-08-18 02:45:00,134.921,134.931,134.921,134.928,72100000.0
2005-08-18 02:46:00,134.938,134.949,134.938,134.942,87400000.0
2005-08-18 02:47:00,134.95,134.957,134.934,134.957,75200000.0
2005-08-18 02:48:00,134.952,134.954,134.944,134.954,63899999.0
2005-08-18 02:49:00,134.96,134.97,134.956,134.97,24800000.0
2005-08-18 02:50:00,134.964,134.977,134.964,134.977,93599998.0
2005-08-18 02:51:00,134.987,135.015,134.983,134.983,83300000.0
2005-08-18 02:52:00,134.974,134.996,134.974,134.996,78400001.0
2005-08-18 02:53:00,134.995,135.031,134.991,135.031,56299999.0
2005-08-18 02:54:00,135.047,135.066,135.047,135.066,76600000.0
2005-08-18 02:55:00,135.05,135.05,135.04,135.04,38400000.0
2005-08-18 02:56:00,135.037,135.047,135.028,135.028,142200002.0
2005-08-18 02:57:00,135.02,135.037,135.02,135.037,43600000.0
2005-08-18 02:58:00,135.041,135.043,135.022,135.03,117300000.0
2005-08-18 02:59:00,135.023,135.03,135.014,135.014,49100000.0
2005-08-18 03:00:00,135.017,135.017,134.999,135.002,77400001.0
2005-08-18 03:01:00,135.003,135.003,134.969,134.978,108499998.0
2005-08-18 03:02:00,134.976,134.997,134.976,134.997,71200000.0
2005-08-18 03:03:00,134.995,135.039,134.995,135.039,56800000.0
2005-08-18 03:04:00,135.025,135.025,135.015,135.015,8800000.0
2005-08-18 03:05:00,135.008,135.009,134.987,134.987,153500000.0
2005-08-18 03:06:00,134.974,134.974,134.954,134.963,42400000.0
2005-08-18 03:07:00,134.965,134.967,134.954,134.967,90600000.0
2005-08-18 03:08:00,134.964,135.002,134.964,134.984,108900002.0
2005-08-18 03:09:00,134.998,135.007,134.998,135.006,23200000.0
2005-08-18 03:10:00,135.007,135.016,135.005,135.01,116399999.0
2005-08-18 03:11:00,135.032,135.065,135.032,135.065,71200001.0
2005-08-18 03:12:00,135.061,135.069,135.058,135.065,138200001.0
2005-08-18 03:13:00,135.068,135.096,135.064,135.096,76199999.0
2005-08-18 03:14:00,135.115,135.123,135.111,135.119,52000000.0
2005-08-18 03:15:00,135.126,135.131,135.106,135.106,91000000.0
2005-08-18 03:16:00,135.11,135.116,135.101,135.116,142400001.0
2005-08-18 03:17:00,135.123,135.123,135.11,135.12,76200000.0
2005-08-18 03:18:00,135.11,135.131,135.11,135.131,58000000.0
2005-08-18 03:19:00,135.14,135.176,135.14,135.176,51600000.0
2005-08-18 03:20:00,135.175,135.187,135.175,135.181,99899998.0
2005-08-18 03:21:00,135.203,135.215,135.195,135.215,119800002.0
2005-08-18 03:22:00,135.218,135.262,135.218,135.262,66400000.0
2005-08-18 03:23:00,135.26,135.26,135.229,135.229,65099999.0
2005-08-18 03:24:00,135.23,135.233,135.221,135.221,77399998.0
2005-08-18 03:25:00,135.222,135.232,135.219,135.228,143300002.0
2005-08-18 03:26:00,135.238,135.25,135.238,135.241,144799997.0
2005-08-18 03:27:00,135.272,135.293,135.271,135.274,60800000.0
2005-08-18 03:28:00,135.256,135.256,135.254,135.254,50399999.0
2005-08-18 03:29:00,135.254,135.268,135.254,135.268,92500000.0
2005-08-18 03:30:00,135.267,135.28,135.266,135.275,110100001.0
2005-08-18 03:31:00,135.267,135.276,135.265,135.276,31200000.0
2005-08-18 03:32:00,135.278,135.289,135.272,135.282,88700001.0
2005-08-18 03:33:00,135.277,135.277,135.249,135.253,141199998.0
2005-08-18 03:34:00,135.242,135.268,135.242,135.268,117899999.0
2005-08-18 03:35:00,135.278,135.291,135.257,135.257,130700001.0
2005-08-18 03:36:00,135.248,135.253,135.245,135.25,76699998.0
2005-08-18 03:37:00,135.252,135.259,135.238,135.243,82600001.0
2005-08-18 03:38:00,135.234,135.234,135.203,135.209,71600000.0
2005-08-18 03:39:00,135.21,135.219,135.197,135.219,25200000.0
2005-08-18 03:40:00,135.222,135.23,135.214,135.214,66800002.0
2005-08-18 03:41:00,135.242,135.269,135.242,135.269,86399998.0
2005-08-18 03:42:00,135.263,135.263,135.233,135.241,169200000.0
2005-08-18 03:43:00,135.248,135.248,135.247,135.247,16000000.0
2005-08-18 03:44:00,135.257,135.257,135.244,135.245,65600000.0
2005-08-18 03:45:00,135.25,135.255,135.245,135.255,22400000.0
2005-08-18 03:46:00,135.262,135.278,135.262,135.278,39199999.0
2005-08-18 03:47:00,135.277,135.282,135.274,135.282,103100000.0
2005-08-18 03:48:00,135.289,135.305,135.289,135.305,43999999.0
2005-08-18 03:49:00,135.293,135.293,135.287,135.287,49200002.0
2005-08-18 03:50:00,135.288,135.291,135.277,135.277,73600001.0
2005-08-18 03:51:00,135.289,135.292,135.278,135.278,44100000.0
2005-08-18 03:52:00,135.284,135.286,135.284,135.286,9300000.0
2005-08-18 03:53:00,135.284,135.284,135.275,135.275,31400000.0
2005-08-18 03:54:00,135.266,135.272,135.263,135.269,76699999.0
2005-08-18 03:55:00,135.275,135.284,135.264,135.284,135000000.0
2005-08-18 03:56:00,135.281,135.287,135.273,135.287,98100000.0
2005-08-18 03:57:00,135.295,135.295,135.285,135.295,92700001.0
2005-08-18 03:58:00,135.3,135.305,135.299,135.299,87999999.0
2005-08-18 03:59:00,135.298,135.333,135.298,135.333,45600000.0
2005-08-18 04:00:00,135.342,135.35,135.332,135.347,78399999.0
2005-08-18 04:01:00,135.335,135.347,135.331,135.336,53800000.0
2005-08-18 04:02:00,135.324,135.324,135.302,135.309,83000000.0
2005-08-18 04:03:00,135.304,135.304,135.284,135.284,5900000.0
2005-08-18 04:04:00,135.277,135.277,135.23,135.23,66900000.0
2005-08-18 04:05:00,135.205,135.223,135.197,135.216,102599999.0
2005-08-18 04:06:00,135.233,135.233,135.223,135.231,94600002.0
2005-08-18 04:07:00,135.232,135.232,135.22,135.22,90399999.0
2005-08-18 04:08:00,135.227,135.23,135.222,135.23,87999998.0
2005-08-18 04:09:00,135.235,135.246,135.223,135.223,126600001.0
2005-08-18 04:10:00,135.225,135.234,135.225,135.231,36000000.0
2005-08-18 04:11:00,135.224,135.226,135.22,135.222,50300000.0
2005-08-18 04:12:00,135.216,135.231,135.216,135.224,99800000.0
2005-08-18 04:13:00,135.221,135.221,135.202,135.206,69900001.0
2005-08-18 04:14:00,135.212,135.214,135.205,135.213,107999999.0
2005-08-18 04:15:00,135.203,135.203,135.177,135.177,38300001.0
2005-08-18 04:16:00,135.18,135.194,135.18,135.182,48100000.0
2005-08-18 04:17:00,135.195,135.209,135.195,135.2,50100000.0
2005-08-18 04:18:00,135.191,135.192,135.183,135.192,42200000.0
2005-08-18 04:19:00,135.194,135.202,135.192,135.192,119399999.0
2005-08-18 04:20:00,135.195,135.195,135.183,135.183,89400002.0
2005-08-18 04:21:00,135.192,135.2,135.189,135.191,113500001.0
2005-08-18 04:22:00,135.188,135.2,135.183,135.19,181800000.0
2005-08-18 04:23:00,135.181,135.189,135.181,135.189,29600000.0
2005-08-18 04:24:00,135.175,135.175,135.159,135.17,58099999.0
2005-08-18 04:25:00,135.167,135.178,135.167,135.171,57700001.0
2005-08-18 04:26:00,135.172,135.179,135.17,135.173,52000000.0
2005-08-18 04:27:00,135.173,135.176,135.16,135.172,86400001.0
2005-08-18 04:28:00,135.171,135.179,135.171,135.178,77299998.0
2005-08-18 04:29:00,135.173,135.186,135.168,135.179,83500000.0
2005-08-18 04:30:00,135.182,135.182,135.166,135.168,61300000.0
2005-08-18 04:31:00,135.165,135.175,135.165,135.17,59300000.0
2005-08-18 04:32:00,135.176,135.183,135.168,135.183,83999997.0
2005-08-18 04:33:00,135.19,135.196,135.187,135.188,45200000.0
2005-08-18 04:34:00,135.195,135.195,135.19,135.19,29100000.0
2005-08-18 04:35:00,135.19,135.19,135.19,135.19,13600000.0
2005-08-18 04:36:00,135.19,135.19,135.187,135.187,53499999.0
2005-08-18 04:37:00,135.197,135.219,135.197,135.211,211700002.0
2005-08-18 04:38:00,135.211,135.222,135.21,135.22,199700000.0
2005-08-18 04:39:00,135.212,135.222,135.204,135.212,96399999.0
2005-08-18 04:40:00,135.218,135.218,135.19,135.21,173600000.0
2005-08-18 04:41:00,135.213,135.218,135.2,135.205,129900001.0
2005-08-18 04:42:00,135.195,135.195,135.167,135.172,95399999.0
2005-08-18 04:43:00,135.169,135.174,135.164,135.166,56800002.0
2005-08-18 04:44:00,135.185,135.205,135.182,135.192,68499999.0
2005-08-18 04:45:00,135.182,135.191,135.177,135.177,141099998.0
2005-08-18 04:46:00,135.177,135.185,135.177,135.183,67200000.0
2005-08-18 04:47:00,135.188,135.188,135.179,135.188,101799999.0
2005-08-18 04:48:00,135.182,135.207,135.182,135.198,124099997.0
2005-08-18 04:49:00,135.198,135.198,135.19,135.19,94099999.0
2005-08-18 04:50:00,135.188,135.199,135.177,135.197,39000000.0
2005-08-18 04:51:00,135.199,135.199,135.183,135.188,75399998.0
2005-08-18 04:52:00,135.194,135.205,135.194,135.2,96799998.0
2005-08-18 04:53:00,135.198,135.21,135.19,135.21,56800000.0
2005-08-18 04:54:00,135.207,135.207,135.197,135.197,65499999.0
2005-08-18 04:55:00,135.2,135.208,135.2,135.207,100599998.0
2005-08-18 04:56:00,135.213,135.228,135.213,135.224,91900001.0
2005-08-18 04:57:00,135.219,135.219,135.21,135.216,37800000.0
2005-08-18 04:58:00,135.212,135.212,135.208,135.208,12000000.0
2005-08-18 04:59:00,135.199,135.211,135.199,135.208,114199998.0
2005-08-18 05:00:00,135.208,135.208,135.196,135.204,76499999.0
2005-08-18 05:01:00,135.203,135.212,135.202,135.203,97500000.0
2005-08-18 05:02:00,135.188,135.197,135.188,135.197,17600000.0
2005-08-18 05:03:00,135.207,135.207,135.195,135.197,58800001.0
2005-08-18 05:04:00,135.186,135.199,135.186,135.191,89500002.0
2005-08-18 05:05:00,135.187,135.198,135.187,135.197,71100000.0
2005-08-18 05:06:00,135.185,135.187,135.174,135.181,79800001.0
2005-08-18 05:07:00,135.171,135.184,135.169,135.184,57100000.0
2005-08-18 05:08:00,135.175,135.185,135.175,135.18,55899999.0
2005-08-18 05:09:00,135.188,135.202,135.181,135.202,36800000.0
2005-08-18 05:10:00,135.194,135.195,135.184,135.195,147700001.0
2005-08-18 05:11:00,135.203,135.203,135.184,135.197,35500000.0
2005-08-18 05:12:00,135.197,135.198,135.194,135.198,27200000.0
2005-08-18 05:13:00,135.205,135.205,135.195,135.195,35200000.0
2005-08-18 05:14:00,135.208,135.214,135.2,135.21,171399998.0
2005-08-18 05:15:00,135.21,135.21,135.19,135.196,66899998.0
2005-08-18 05:16:00,135.199,135.203,135.189,135.197,83699999.0
2005-08-18 05:17:00,135.185,135.195,135.185,135.185,85699999.0
2005-08-18 05:18:00,135.198,135.198,135.189,135.191,52200000.0
2005-08-18 05:19:00,135.193,135.198,135.193,135.197,72700000.0
2005-08-18 05:20:00,135.195,135.195,135.185,135.19,159000002.0
2005-08-18 05:21:00,135.188,135.195,135.18,135.18,78800000.0
2005-08-18 05:22:00,135.193,135.203,135.193,135.2,104300001.0
2005-08-18 05:23:00,135.195,135.207,135.195,135.205,104000002.0
2005-08-18 05:24:00,135.205,135.205,135.2,135.202,36000000.0
2005-08-18 05:25:00,135.202,135.212,135.202,135.206,15000000.0
2005-08-18 05:26:00,135.212,135.215,135.21,135.21,80700001.0
2005-08-18 05:27:00,135.172,135.201,135.172,135.183,51900000.0
2005-08-18 05:28:00,135.214,135.221,135.214,135.221,12800000.0
2005-08-18 05:29:00,135.225,135.225,135.21,135.225,60700000.0
2005-08-18 05:30:00,135.223,135.227,135.221,135.227,103999998.0
2005-08-18 05:31:00,135.218,135.227,135.218,135.227,24800000.0
2005-08-18 05:32:00,135.229,135.233,135.221,135.221,145900000.0
2005-08-18 05:33:00,135.197,135.207,135.181,135.205,124499999.0
2005-08-18 05:34:00,135.228,135.232,135.222,135.228,90300000.0
2005-08-18 05:35:00,135.23,135.235,135.23,135.235,13600000.0
2005-08-18 05:36:00,135.226,135.242,135.223,135.237,97500000.0
2005-08-18 05:37:00,135.231,135.239,135.231,135.233,52599999.0
2005-08-18 05:38:00,135.23,135.23,135.23,135.23,4800000.0
2005-08-18 05:39:00,135.234,135.236,135.234,135.236,14400000.0
2005-08-18 05:40:00,135.236,135.251,135.225,135.251,112500000.0
2005-08-18 05:41:00,135.247,135.263,135.247,135.256,64000000.0
2005-08-18 05:42:00,135.27,135.302,135.27,135.302,105299999.0
2005-08-18 05:43:00,135.308,135.313,135.308,135.311,43200000.0
2005-08-18 05:44:00,135.314,135.32,135.305,135.305,101000000.0
2005-08-18 05:45:00,135.305,135.317,135.304,135.317,80200001.0
2005-08-18 05:46:00,135.305,135.305,135.29,135.29,40400000.0
2005-08-18 05:47:00,135.286,135.29,135.282,135.282,120599999.0
2005-08-18 05:48:00,135.281,135.281,135.265,135.265,102400000.0
2005-08-18 05:49:00,135.258,135.29,135.258,135.284,42700000.0
2005-08-18 05:50:00,135.303,135.31,135.297,135.299,59400000.0
2005-08-18 05:51:00,135.301,135.307,135.301,135.307,50100000.0
2005-08-18 05:52:00,135.308,135.318,135.308,135.308,154999997.0
2005-08-18 05:53:00,135.312,135.329,135.312,135.325,142600002.0
2005-08-18 05:54:00,135.323,135.328,135.319,135.321,26900000.0
2005-08-18 05:55:00,135.318,135.318,135.31,135.312,28000000.0
2005-08-18 05:56:00,135.253,135.272,135.228,135.231,113999999.0
2005-08-18 05:57:00,135.309,135.32,135.309,135.312,23200000.0
2005-08-18 05:58:00,135.31,135.315,135.3,135.31,78899999.0
2005-08-18 05:59:00,135.308,135.31,135.298,135.302,145300000.0
2005-08-18 06:00:00,135.292,135.307,135.292,135.307,123100002.0
2005-08-18 06:01:00,135.307,135.307,135.307,135.307,4000000.0
2005-08-18 06:02:00,135.31,135.315,135.305,135.305,114499997.0
2005-08-18 06:03:00,135.314,135.319,135.313,135.314,86000000.0
2005-08-18 06:04:00,135.315,135.315,135.303,135.309,99900003.0
2005-08-18 06:05:00,135.315,135.315,135.303,135.315,52800000.0
2005-08-18 06:06:00,135.31,135.315,135.305,135.31,126299999.0
2005-08-18 06:07:00,135.305,135.315,135.305,135.308,95499998.0
2005-08-18 06:08:00,135.32,135.32,135.309,135.32,78400000.0
2005-08-18 06:09:00,135.315,135.322,135.31,135.322,80399999.0
2005-08-18 06:10:00,135.327,135.327,135.315,135.315,51100000.0
2005-08-18 06:11:00,135.322,135.342,135.322,135.34,40800000.0
2005-08-18 06:12:00,135.338,135.348,135.338,135.348,56800000.0
2005-08-18 06:13:00,135.343,135.357,135.337,135.35,62100000.0
2005-08-18 06:14:00,135.36,135.387,135.36,135.377,88100000.0
2005-08-18 06:15:00,135.381,135.381,135.363,135.364,72300001.0
2005-08-18 06:16:00,135.368,135.378,135.359,135.371,111600000.0
2005-08-18 06:17:00,135.374,135.401,135.374,135.401,21400000.0
2005-08-18 06:18:00,135.402,135.415,135.402,135.405,31100000.0
2005-08-18 06:19:00,135.405,135.406,135.39,135.39,178600002.0
2005-08-18 06:20:00,135.377,135.383,135.377,135.383,38300000.0
2005-08-18 06:21:00,135.372,135.376,135.349,135.349,46899998.0
2005-08-18 06:22:00,135.343,135.349,135.341,135.348,34400000.0
2005-08-18 06:23:00,135.357,135.362,135.346,135.352,78299998.0
2005-08-18 06:24:00,135.36,135.364,135.353,135.353,44799999.0
2005-08-18 06:25:00,135.353,135.355,135.341,135.351,105500000.0
2005-08-18 06:26:00,135.339,135.346,135.326,135.327,153300000.0
2005-08-18 06:27:00,135.337,135.338,135.316,135.316,91400001.0
2005-08-18 06:28:00,135.312,135.318,135.299,135.3,74800001.0
2005-08-18 06:29:00,135.306,135.306,135.304,135.304,19200000.0
2005-08-18 06:30:00,135.302,135.305,135.286,135.286,22700000.0
2005-08-18 06:31:00,135.289,135.291,135.284,135.288,111000000.0
2005-08-18 06:32:00,135.283,135.289,135.278,135.28,62100000.0
2005-08-18 06:33:00,135.278,135.278,135.274,135.278,76700001.0
2005-08-18 06:34:00,135.276,135.276,135.269,135.269,32000000.0
2005-08-18 06:35:00,135.279,135.302,135.279,135.294,31100000.0
2005-08-18 06:36:00,135.295,135.295,135.285,135.29,25500000.0
2005-08-18 06:37:00,135.295,135.295,135.287,135.287,57000000.0
2005-08-18 06:38:00,135.287,135.287,135.264,135.27,93900001.0
2005-08-18 06:39:00,135.255,135.277,135.255,135.275,107999999.0
2005-08-18 06:40:00,135.259,135.278,135.257,135.257,97099999.0
2005-08-18 06:41:00,135.257,135.265,135.242,135.249,64000000.0
2005-08-18 06:42:00,135.251,135.263,135.247,135.256,94700000.0
2005-08-18 06:43:00,135.26,135.262,135.251,135.262,91200001.0
2005-08-18 06:44:00,135.261,135.261,135.237,135.237,73600000.0
2005-08-18 06:45:00,135.244,135.244,135.241,135.241,16800000.0
2005-08-18 06:46:00,135.244,135.25,135.234,135.235,100199999.0
2005-08-18 06:47:00,135.235,135.24,135.234,135.24,147399998.0
2005-08-18 06:48:00,135.24,135.24,135.232,135.237,61300001.0
2005-08-18 06:49:00,135.245,135.245,135.245,135.245,20799999.0
2005-08-18 06:50:00,135.24,135.245,135.235,135.243,96300001.0
2005-08-18 06:51:00,135.24,135.245,135.233,135.24,89800000.0
2005-08-18 06:52:00,135.241,135.259,135.24,135.24,165200003.0
2005-08-18 06:53:00,135.242,135.248,135.242,135.248,20000000.0
2005-08-18 06:54:00,135.257,135.265,135.255,135.255,23000000.0
2005-08-18 06:55:00,135.256,135.273,135.256,135.258,55999999.0
2005-08-18 06:56:00,135.269,135.278,135.261,135.278,85899999.0
2005-08-18 06:57:00,135.285,135.293,135.282,135.29,126100000.0
2005-08-18 06:58:00,135.287,135.29,135.274,135.278,69300000.0
2005-08-18 06:59:00,135.275,135.275,135.265,135.27,63999999.0
2005-08-18 07:00:00,135.275,135.275,135.265,135.27,101799999.0
2005-08-18 07:01:00,135.24,135.259,135.207,135.226,97999998.0
2005-08-18 07:02:00,135.265,135.273,135.265,135.273,61600000.0
2005-08-18 07:03:00,135.28,135.28,135.275,135.28,107099999.0
2005-08-18 07:04:00,135.28,135.285,135.271,135.271,111100000.0
2005-08-18 07:05:00,135.249,135.256,135.233,135.248,66200000.0
2005-08-18 07:06:00,135.247,135.248,135.239,135.239,93199999.0
2005-08-18 07:07:00,135.239,135.244,135.234,135.24,81799999.0
2005-08-18 07:08:00,135.25,135.256,135.245,135.255,92399999.0
2005-08-18 07:09:00,135.258,135.26,135.245,135.245,61300001.0
2005-08-18 07:10:00,135.252,135.268,135.252,135.268,35900001.0
2005-08-18 07:11:00,135.266,135.269,135.245,135.245,135100000.0
2005-08-18 07:12:00,135.242,135.257,135.242,135.257,87200001.0
2005-08-18 07:13:00,135.258,135.258,135.244,135.244,38500000.0
2005-08-18 07:14:00,135.235,135.245,135.233,135.245,54999999.0
2005-08-18 07:15:00,135.235,135.245,135.235,135.238,76400000.0
2005-08-18 07:16:00,135.24,135.256,135.24,135.256,59600000.0
2005-08-18 07:17:00,135.253,135.254,135.238,135.254,41900000.0
2005-08-18 07:18:00,135.246,135.27,135.245,135.27,112300000.0
2005-08-18 07:19:00,135.258,135.258,135.249,135.256,118400002.0
2005-08-18 07:20:00,135.244,135.259,135.244,135.256,68499999.0
2005-08-18 07:21:00,135.255,135.255,135.245,135.245,16800000.0
2005-08-18 07:22:00,135.25,135.265,135.25,135.263,88299998.0
2005-08-18 07:23:00,135.273,135.273,135.259,135.27,68000000.0
2005-08-18 07:24:00,135.267,135.272,135.259,135.272,71100000.0
2005-08-18 07:25:00,135.264,135.269,135.261,135.263,82100001.0
2005-08-18 07:26:00,135.268,135.278,135.266,135.272,82599998.0
2005-08-18 07:27:00,135.272,135.277,135.263,135.263,52800000.0
2005-08-18 07:28:00,135.272,135.279,135.272,135.279,78600000.0
2005-08-18 07:29:00,135.273,135.297,135.273,135.297,166700002.0
2005-08-18 07:30:00,135.288,135.296,135.284,135.296,117200002.0
2005-08-18 07:31:00,135.296,135.297,135.291,135.293,137300004.0
2005-08-18 07:32:00,135.279,135.295,135.277,135.277,92700002.0
2005-08-18 07:33:00,135.276,135.276,135.261,135.269,54400000.0
2005-08-18 07:34:00,135.273,135.304,135.273,135.304,75100000.0
2005-08-18 07:35:00,135.3,135.3,135.285,135.295,77200001.0
2005-08-18 07:36:00,135.3,135.31,135.279,135.288,149899998.0
2005-08-18 07:37:00,135.288,135.295,135.287,135.287,107799999.0
2005-08-18 07:38:00,135.287,135.293,135.283,135.293,49300000.0
2005-08-18 07:39:00,135.281,135.283,135.258,135.269,90700000.0
2005-08-18 07:40:00,135.266,135.277,135.266,135.277,104800000.0
2005-08-18 07:41:00,135.271,135.277,135.258,135.277,196799999.0
2005-08-18 07:42:00,135.263,135.28,135.253,135.253,93299998.0
2005-08-18 07:43:00,135.253,135.272,135.253,135.266,70700000.0
2005-08-18 07:44:00,135.248,135.262,135.234,135.245,84099999.0
2005-08-18 07:45:00,135.218,135.232,135.191,135.191,90799999.0
2005-08-18 07:46:00,135.183,135.203,135.183,135.194,25600000.0
2005-08-18 07:47:00,135.194,135.206,135.194,135.206,83600001.0
2005-08-18 07:48:00,135.198,135.208,135.193,135.205,69300000.0
2005-08-18 07:49:00,135.213,135.215,135.198,135.198,132100003.0
2005-08-18 07:50:00,135.213,135.213,135.194,135.198,90500002.0
2005-08-18 07:51:00,135.191,135.198,135.19,135.198,33900001.0
2005-08-18 07:52:00,135.203,135.209,135.17,135.177,147300001.0
2005-08-18 07:53:00,135.175,135.175,135.166,135.174,88999998.0
2005-08-18 07:54:00,135.167,135.188,135.167,135.169,82200002.0
2005-08-18 07:55:00,135.17,135.183,135.17,135.183,90800000.0
2005-08-18 07:56:00,135.175,135.186,135.161,135.161,122700002.0
2005-08-18 07:57:00,135.167,135.183,135.167,135.183,81500000.0
2005-08-18 07:58:00,135.179,135.179,135.16,135.161,80599998.0
2005-08-18 07:59:00,135.155,135.188,135.155,135.188,72000000.0
2005-08-18 08:00:00,135.187,135.19,135.175,135.19,55199999.0
2005-08-18 08:01:00,135.187,135.187,135.168,135.169,73400002.0
2005-08-18 08:02:00,135.164,135.17,135.155,135.16,127600001.0
2005-08-18 08:03:00,135.161,135.177,135.161,135.177,40000000.0
2005-08-18 08:04:00,135.188,135.197,135.186,135.189,124100000.0
2005-08-18 08:05:00,135.192,135.201,135.192,135.197,111199998.0
2005-08-18 08:06:00,135.197,135.203,135.19,135.203,236200001.0
2005-08-18 08:07:00,135.194,135.198,135.186,135.194,104699997.0
2005-08-18 08:08:00,135.199,135.209,135.193,135.198,92400000.0
2005-08-18 08:09:00,135.196,135.196,135.176,135.176,37600001.0
2005-08-18 08:10:00,135.185,135.189,135.167,135.172,64600000.0
2005-08-18 08:11:00,135.169,135.177,135.163,135.177,89900000.0
2005-08-18 08:12:00,135.178,135.178,135.169,135.174,68300001.0
2005-08-18 08:13:00,135.185,135.216,135.185,135.216,63600000.0
2005-08-18 08:14:00,135.219,135.225,135.205,135.205,77500000.0
2005-08-18 08:15:00,135.197,135.197,135.187,135.19,77499999.0
2005-08-18 08:16:00,135.178,135.199,135.174,135.199,37100000.0
2005-08-18 08:17:00,135.198,135.198,135.17,135.185,72300000.0
2005-08-18 08:18:00,135.162,135.162,135.139,135.139,74799998.0
2005-08-18 08:19:00,135.142,135.151,135.141,135.141,74700000.0
2005-08-18 08:20:00,135.155,135.158,135.155,135.158,16000000.0
2005-08-18 08:21:00,135.175,135.185,135.175,135.18,109800000.0
2005-08-18 08:22:00,135.183,135.183,135.168,135.174,34400000.0
2005-08-18 08:23:00,135.172,135.181,135.156,135.175,67200000.0
2005-08-18 08:24:00,135.18,135.18,135.173,135.178,101100000.0
2005-08-18 08:25:00,135.175,135.177,135.166,135.166,60300000.0
2005-08-18 08:26:00,135.173,135.173,135.158,135.158,102700001.0
2005-08-18 08:27:00,135.155,135.163,135.137,135.137,96800001.0
2005-08-18 08:28:00,135.133,135.153,135.122,135.122,130100001.0
2005-08-18 08:29:00,135.14,135.153,135.122,135.14,74200000.0
2005-08-18 08:30:00,135.149,135.155,135.145,135.146,46500001.0
2005-08-18 08:31:00,135.146,135.16,135.146,135.153,109099998.0
2005-08-18 08:32:00,135.15,135.15,135.15,135.15,14000000.0
2005-08-18 08:33:00,135.141,135.154,135.136,135.136,105400001.0
2005-08-18 08:34:00,135.143,135.145,135.12,135.145,98099999.0
2005-08-18 08:35:00,135.14,135.15,135.138,135.143,47100000.0
2005-08-18 08:36:00,135.145,135.145,135.12,135.145,60600001.0
2005-08-18 08:37:00,135.159,135.167,135.153,135.153,173399995.0
2005-08-18 08:38:00,135.152,135.167,135.152,135.167,88300001.0
2005-08-18 08:39:00,135.166,135.166,135.154,135.158,108499999.0
2005-08-18 08:40:00,135.143,135.143,135.125,135.134,133700003.0
2005-08-18 08:41:00,135.127,135.127,135.108,135.11,144699999.0
2005-08-18 08:42:00,135.109,135.112,135.095,135.112,85000001.0
2005-08-18 08:43:00,135.11,135.117,135.095,135.101,86000001.0
2005-08-18 08:44:00,135.096,135.101,135.078,135.101,98700000.0
2005-08-18 08:45:00,135.099,135.105,135.095,135.095,55100000.0
2005-08-18 08:46:00,135.098,135.109,135.089,135.096,85200000.0
2005-08-18 08:47:00,135.11,135.125,135.11,135.125,22400000.0
2005-08-18 08:48:00,135.126,135.126,135.108,135.112,113899998.0
2005-08-18 08:49:00,135.094,135.114,135.094,135.114,67899999.0
2005-08-18 08:50:00,135.125,135.142,135.123,135.142,51400000.0
2005-08-18 08:51:00,135.149,135.149,135.127,135.143,97200001.0
2005-08-18 08:52:00,135.137,135.137,135.113,135.113,120500001.0
2005-08-18 08:53:00,135.118,135.118,135.106,135.11,163800002.0
2005-08-18 08:54:00,135.106,135.106,135.104,135.104,24400000.0
2005-08-18 08:55:00,135.107,135.107,135.098,135.1,77099999.0
2005-08-18 08:56:00,135.101,135.101,135.083,135.083,88500000.0
2005-08-18 08:57:00,135.076,135.076,135.062,135.062,177099998.0
2005-08-18 08:58:00,135.063,135.076,135.057,135.065,136199999.0
2005-08-18 08:59:00,135.064,135.064,135.041,135.055,124999999.0
2005-08-18 09:00:00,135.038,135.038,135.01,135.01,75399999.0
2005-08-18 09:01:00,135.016,135.021,135.01,135.013,91199999.0
2005-08-18 09:02:00,135.013,135.033,135.013,135.033,26900000.0
2005-08-18 09:03:00,135.05,135.051,135.043,135.051,70400000.0
2005-08-18 09:04:00,135.062,135.084,135.062,135.084,80300001.0
2005-08-18 09:05:00,135.093,135.108,135.093,135.108,45100000.0
2005-08-18 09:06:00,135.098,135.099,135.085,135.099,55200000.0
2005-08-18 09:07:00,135.098,135.101,135.088,135.095,57900000.0
2005-08-18 09:08:00,135.1,135.106,135.092,135.106,142800000.0
2005-08-18 09:09:00,135.096,135.096,135.082,135.095,71299999.0
2005-08-18 09:10:00,135.1,135.125,135.1,135.121,136099998.0
2005-08-18 09:11:00,135.135,135.154,135.135,135.148,37300000.0
2005-08-18 09:12:00,135.135,135.143,135.13,135.139,243900005.0
2005-08-18 09:13:00,135.135,135.135,135.121,135.129,62300000.0
2005-08-18 09:14:00,135.131,135.138,135.119,135.122,208000001.0
2005-08-18 09:15:00,135.131,135.149,135.131,135.149,136700001.0
2005-08-18 09:16:00,135.143,135.156,135.138,135.156,150199997.0
2005-08-18 09:17:00,135.145,135.16,135.142,135.16,67900000.0
2005-08-18 09:18:00,135.157,135.157,135.135,135.15,91500000.0
2005-08-18 09:19:00,135.128,135.128,135.119,135.12,35200000.0
2005-08-18 09:20:00,135.118,135.134,135.118,135.133,134300003.0
2005-08-18 09:21:00,135.143,135.145,135.128,135.128,130199999.0
2005-08-18 09:22:00,135.127,135.127,135.105,135.112,142100003.0
2005-08-18 09:23:00,135.108,135.108,135.099,135.099,116000001.0
2005-08-18 09:24:00,135.11,135.12,135.103,135.106,116399999.0
2005-08-18 09:25:00,135.11,135.115,135.101,135.111,95899999.0
2005-08-18 09:26:00,135.112,135.124,135.112,135.12,146900001.0
2005-08-18 09:27:00,135.13,135.143,135.127,135.143,77900000.0
2005-08-18 09:28:00,135.139,135.142,135.13,135.133,110100000.0
2005-08-18 09:29:00,135.123,135.129,135.108,135.108,132400001.0
2005-08-18 09:30:00,135.117,135.137,135.117,135.137,17600000.0
2005-08-18 09:31:00,135.129,135.147,135.129,135.147,59099999.0
2005-08-18 09:32:00,135.133,135.148,135.133,135.148,79999999.0
2005-08-18 09:33:00,135.143,135.149,135.143,135.149,33000000.0
2005-08-18 09:34:00,135.152,135.168,135.152,135.167,81300002.0
2005-08-18 09:35:00,135.164,135.176,135.163,135.163,145199998.0
2005-08-18 09:36:00,135.167,135.171,135.159,135.167,102300001.0
2005-08-18 09:37:00,135.169,135.197,135.169,135.186,40000000.0
2005-08-18 09:38:00,135.187,135.187,135.171,135.173,64799999.0
2005-08-18 09:39:00,135.174,135.186,135.174,135.186,64899999.0
2005-08-18 09:40:00,135.193,135.215,135.185,135.21,145799998.0
2005-08-18 09:41:00,135.191,135.191,135.173,135.173,50800001.0
2005-08-18 09:42:00,135.178,135.183,135.167,135.183,104399999.0
2005-08-18 09:43:00,135.172,135.182,135.167,135.167,89100000.0
2005-08-18 09:44:00,135.168,135.189,135.168,135.189,57900001.0
2005-08-18 09:45:00,135.195,135.195,135.186,135.187,149900002.0
2005-08-18 09:46:00,135.18,135.182,135.175,135.18,123899999.0
2005-08-18 09:47:00,135.178,135.178,135.16,135.16,41099999.0
2005-08-18 09:48:00,135.161,135.173,135.149,135.168,196700000.0
2005-08-18 09:49:00,135.17,135.174,135.162,135.171,140100001.0
2005-08-18 09:50:00,135.173,135.184,135.167,135.184,150599999.0
2005-08-18 09:51:00,135.188,135.19,135.169,135.19,118600002.0
2005-08-18 09:52:00,135.184,135.184,135.163,135.163,75500000.0
2005-08-18 09:53:00,135.174,135.186,135.174,135.181,135400002.0
2005-08-18 09:54:00,135.178,135.178,135.169,135.169,72700002.0
2005-08-18 09:55:00,135.159,135.162,135.149,135.153,75400001.0
2005-08-18 09:56:00,135.16,135.165,135.157,135.162,152499998.0
2005-08-18 09:57:00,135.153,135.16,135.151,135.154,60300000.0
2005-08-18 09:58:00,135.154,135.154,135.153,135.153,19200000.0
2005-08-18 09:59:00,135.133,135.133,135.118,135.125,54699999.0
2005-08-18 10:00:00,135.104,135.104,135.089,135.089,108900003.0
2005-08-18 10:01:00,135.082,135.111,135.082,135.111,131800000.0
2005-08-18 10:02:00,135.101,135.112,135.098,135.112,118199997.0
2005-08-18 10:03:00,135.105,135.124,135.105,135.124,42100000.0
2005-08-18 10:04:00,135.131,135.131,135.113,135.118,68500000.0
2005-08-18 10:05:00,135.112,135.14,135.112,135.13,173900000.0
2005-08-18 10:06:00,135.127,135.127,135.112,135.112,99499999.0
2005-08-18 10:07:00,135.102,135.106,135.084,135.084,105100001.0
2005-08-18 10:08:00,135.092,135.099,135.091,135.099,34400000.0
2005-08-18 10:09:00,135.097,135.098,135.072,135.08,90800000.0
2005-08-18 10:10:00,135.082,135.082,135.07,135.073,80700000.0
2005-08-18 10:11:00,135.078,135.085,135.072,135.073,139500001.0
2005-08-18 10:12:00,135.068,135.077,135.061,135.069,53100000.0
2005-08-18 10:13:00,135.057,135.061,135.039,135.061,72099999.0
2005-08-18 10:14:00,135.05,135.071,135.05,135.062,98099999.0
2005-08-18 10:15:00,135.06,135.069,135.06,135.063,88899999.0
2005-08-18 10:16:00,135.065,135.076,135.062,135.063,83600003.0
2005-08-18 10:17:00,135.055,135.055,135.04,135.049,28700000.0
2005-08-18 10:18:00,135.048,135.052,135.043,135.043,69499999.0
2005-08-18 10:19:00,135.043,135.051,135.038,135.038,156799999.0
2005-08-18 10:20:00,135.032,135.058,135.032,135.047,138299999.0
2005-08-18 10:21:00,135.043,135.047,135.031,135.047,32300000.0
2005-08-18 10:22:00,135.049,135.054,135.041,135.054,121400000.0
2005-08-18 10:23:00,135.045,135.06,135.044,135.047,143799996.0
2005-08-18 10:24:00,135.052,135.059,135.052,135.055,73699999.0
2005-08-18 10:25:00,135.055,135.058,135.046,135.049,142799998.0
2005-08-18 10:26:00,135.049,135.049,135.043,135.043,139100000.0
2005-08-18 10:27:00,135.058,135.065,135.049,135.065,51600000.0
2005-08-18 10:28:00,135.065,135.072,135.055,135.072,99000000.0
2005-08-18 10:29:00,135.073,135.073,135.058,135.067,115599999.0
2005-08-18 10:30:00,135.062,135.062,135.041,135.042,66399999.0
2005-08-18 10:31:00,135.043,135.043,134.985,135.022,100700000.0
2005-08-18 10:32:00,135.034,135.04,135.018,135.027,55100000.0
2005-08-18 10:33:00,135.034,135.067,135.034,135.067,59599999.0
2005-08-18 10:34:00,135.08,135.094,135.07,135.07,54800000.0
2005-08-18 10:35:00,135.064,135.064,135.05,135.059,40000000.0
2005-08-18 10:36:00,135.065,135.069,135.059,135.059,163199998.0
2005-08-18 10:37:00,135.071,135.091,135.071,135.078,143199998.0
2005-08-18 10:38:00,135.078,135.082,135.076,135.076,84299999.0
2005-08-18 10:39:00,135.07,135.07,135.049,135.063,104599997.0
2005-08-18 10:40:00,135.063,135.075,135.048,135.07,39200000.0
2005-08-18 10:41:00,135.064,135.075,135.064,135.075,99099999.0
2005-08-18 10:42:00,135.07,135.077,135.068,135.072,133000000.0
2005-08-18 10:43:00,135.077,135.083,135.059,135.059,99100001.0
2005-08-18 10:44:00,135.063,135.088,135.063,135.088,91100000.0
2005-08-18 10:45:00,135.091,135.091,135.075,135.075,15200000.0
2005-08-18 10:46:00,135.069,135.069,135.061,135.062,127999999.0
2005-08-18 10:47:00,135.066,135.068,135.055,135.055,77800001.0
2005-08-18 10:48:00,135.06,135.075,135.06,135.075,25300000.0
2005-08-18 10:49:00,135.079,135.083,135.065,135.072,111100002.0
2005-08-18 10:50:00,135.075,135.102,135.075,135.099,77900000.0
2005-08-18 10:51:00,135.11,135.11,135.102,135.108,103900001.0
2005-08-18 10:52:00,135.103,135.13,135.103,135.13,116300001.0
2005-08-18 10:53:00,135.136,135.142,135.126,135.142,102999998.0
2005-08-18 10:54:00,135.145,135.152,135.128,135.152,175900000.0
2005-08-18 10:55:00,135.155,135.161,135.136,135.136,140800000.0
2005-08-18 10:56:00,135.147,135.163,135.14,135.163,24800000.0
2005-08-18 10:57:00,135.164,135.167,135.159,135.16,33400000.0
2005-08-18 10:58:00,135.158,135.179,135.158,135.172,109599997.0
2005-08-18 10:59:00,135.169,135.178,135.161,135.161,24700000.0
2005-08-18 11:00:00,135.158,135.158,135.133,135.135,83899999.0
2005-08-18 11:01:00,135.137,135.19,135.137,135.19,157900000.0
2005-08-18 11:02:00,135.187,135.188,135.184,135.186,52000000.0
2005-08-18 11:03:00,135.191,135.195,135.188,135.191,178099997.0
2005-08-18 11:04:00,135.188,135.193,135.183,135.185,155000002.0
2005-08-18 11:05:00,135.193,135.197,135.181,135.193,89100000.0
2005-08-18 11:06:00,135.192,135.192,135.186,135.192,82099999.0
2005-08-18 11:07:00,135.184,135.193,135.184,135.191,113900001.0
2005-08-18 11:08:00,135.177,135.177,135.16,135.16,87199999.0
2005-08-18 11:09:00,135.167,135.168,135.153,135.153,67099999.0
2005-08-18 11:10:00,135.149,135.156,135.149,135.156,73000001.0
2005-08-18 11:11:00,135.155,135.167,135.148,135.16,125500002.0
2005-08-18 11:12:00,135.163,135.163,135.149,135.158,111600001.0
2005-08-18 11:13:00,135.157,135.16,135.134,135.134,172500000.0
2005-08-18 11:14:00,135.12,135.15,135.119,135.15,91500000.0
2005-08-18 11:15:00,135.138,135.145,135.128,135.132,54600001.0
2005-08-18 11:16:00,135.118,135.128,135.11,135.128,71300002.0
2005-08-18 11:17:00,135.133,135.133,135.11,135.112,128100002.0
2005-08-18 11:18:00,135.105,135.105,135.049,135.06,112999997.0
2005-08-18 11:19:00,135.045,135.053,135.029,135.053,67500000.0
2005-08-18 11:20:00,135.052,135.052,135.029,135.04,129300002.0
2005-08-18 11:21:00,135.052,135.06,135.029,135.029,61300000.0
2005-08-18 11:22:00,135.022,135.022,135.005,135.005,72100000.0
2005-08-18 11:23:00,134.987,134.993,134.951,134.968,160200000.0
2005-08-18 11:24:00,134.973,134.973,134.943,134.952,100599999.0
2005-08-18 11:25:00,134.967,135.013,134.967,134.991,161199998.0
2005-08-18 11:26:00,135.002,135.006,134.99,135.005,107600002.0
2005-08-18 11:27:00,135.005,135.011,134.994,134.994,130299997.0
2005-08-18 11:28:00,134.988,135.011,134.986,134.998,70800000.0
2005-08-18 11:29:00,135.01,135.01,134.994,134.995,96700002.0
2005-08-18 11:30:00,135.004,135.006,134.995,135.003,140400001.0
2005-08-18 11:31:00,135.002,135.013,134.989,135.003,160499997.0
2005-08-18 11:32:00,134.993,134.993,134.98,134.99,55100000.0
2005-08-18 11:33:00,134.997,134.999,134.961,134.97,122299999.0
2005-08-18 11:34:00,134.975,134.991,134.958,134.991,140000001.0
2005-08-18 11:35:00,134.995,135.001,134.972,134.972,156000002.0
2005-08-18 11:36:00,134.994,134.996,134.969,134.974,74700000.0
2005-08-18 11:37:00,134.98,134.985,134.977,134.981,25800000.0
2005-08-18 11:38:00,134.985,134.998,134.985,134.991,117000000.0
2005-08-18 11:39:00,134.99,135.002,134.982,135.002,87100001.0
2005-08-18 11:40:00,134.993,134.993,134.98,134.982,61099999.0
2005-08-18 11:41:00,134.986,134.997,134.982,134.99,52200000.0
2005-08-18 11:42:00,135.002,135.009,134.97,134.977,127800000.0
2005-08-18 11:43:00,134.98,134.981,134.967,134.97,184599996.0
2005-08-18 11:44:00,134.977,134.98,134.965,134.965,68899998.0
2005-08-18 11:45:00,134.96,134.97,134.953,134.954,149000001.0
2005-08-18 11:46:00,134.95,134.962,134.931,134.931,67700000.0
2005-08-18 11:47:00,134.924,134.932,134.899,134.899,101900000.0
2005-08-18 11:48:00,134.898,134.907,134.891,134.901,102399999.0
2005-08-18 11:49:00,134.9,134.924,134.9,134.917,137000001.0
2005-08-18 11:50:00,134.908,134.908,134.889,134.906,89499999.0
2005-08-18 11:51:00,134.892,134.916,134.892,134.909,95799999.0
2005-08-18 11:52:00,134.899,134.925,134.899,134.92,87100000.0
2005-08-18 11:53:00,134.925,134.931,134.913,134.923,97199999.0
2005-08-18 11:54:00,134.923,134.925,134.916,134.922,123600002.0
2005-08-18 11:55:00,134.923,134.923,134.904,134.908,97900000.0
2005-08-18 11:56:00,134.918,134.921,134.914,134.917,53399999.0
2005-08-18 11:57:00,134.906,134.915,134.898,134.898,166599998.0
2005-08-18 11:58:00,134.912,134.92,134.904,134.904,84700001.0
2005-08-18 11:59:00,134.91,134.913,134.901,134.912,197799997.0
2005-08-18 12:00:00,134.912,134.919,134.894,134.894,185600000.0
2005-08-18 12:01:00,134.89,134.905,134.89,134.898,168300004.0
2005-08-18 12:02:00,134.909,134.926,134.908,134.92,109400000.0
2005-08-18 12:03:00,134.936,134.949,134.931,134.933,104900002.0
2005-08-18 12:04:00,134.939,134.939,134.923,134.938,65600000.0
2005-08-18 12:05:00,134.93,134.937,134.928,134.93,82700000.0
2005-08-18 12:06:00,134.931,134.938,134.929,134.938,179500002.0
2005-08-18 12:07:00,134.934,134.946,134.93,134.933,87899999.0
2005-08-18 12:08:00,134.926,134.926,134.917,134.92,86999998.0
2005-08-18 12:09:00,134.918,134.918,134.908,134.916,94000002.0
2005-08-18 12:10:00,134.915,134.919,134.904,134.904,139500000.0
2005-08-18 12:11:00,134.897,134.897,134.881,134.883,110300001.0
2005-08-18 12:12:00,134.883,134.893,134.883,134.885,56700000.0
2005-08-18 12:13:00,134.885,134.896,134.885,134.885,51999999.0
2005-08-18 12:14:00,134.885,134.901,134.882,134.893,163900000.0
2005-08-18 12:15:00,134.886,134.896,134.878,134.878,89800001.0
2005-08-18 12:16:00,134.882,134.888,134.882,134.884,40600000.0
2005-08-18 12:17:00,134.88,134.892,134.878,134.892,71100000.0
2005-08-18 12:18:00,134.887,134.887,134.87,134.875,74300001.0
2005-08-18 12:19:00,134.873,134.908,134.873,134.908,149799998.0
2005-08-18 12:20:00,134.903,134.904,134.903,134.904,14400000.0
2005-08-18 12:21:00,134.913,134.916,134.912,134.912,34700000.0
2005-08-18 12:22:00,134.91,134.91,134.89,134.89,76300001.0
2005-08-18 12:23:00,134.898,134.931,134.898,134.931,42000000.0
2005-08-18 12:24:00,134.934,134.943,134.923,134.937,79500000.0
2005-08-18 12:25:00,134.948,134.95,134.942,134.948,40399999.0
2005-08-18 12:26:00,134.952,134.955,134.944,134.951,183299999.0
2005-08-18 12:27:00,134.933,134.933,134.928,134.93,41500000.0
2005-08-18 12:28:00,134.938,134.982,134.938,134.981,105599998.0
2005-08-18 12:29:00,134.985,134.985,134.968,134.968,43400000.0
2005-08-18 12:30:00,134.963,134.98,134.952,134.98,42400000.0
2005-08-18 12:31:00,134.98,134.98,134.952,134.952,99100001.0
2005-08-18 12:32:00,134.938,134.946,134.909,134.946,84400001.0
2005-08-18 12:33:00,134.955,134.955,134.941,134.941,107199999.0
2005-08-18 12:34:00,134.937,134.962,134.937,134.944,164000002.0
2005-08-18 12:35:00,134.952,134.959,134.93,134.93,63200001.0
2005-08-18 12:36:00,134.932,134.944,134.93,134.94,49500000.0
2005-08-18 12:37:00,134.937,134.937,134.925,134.925,107100003.0
2005-08-18 12:38:00,134.928,134.947,134.928,134.934,158000000.0
2005-08-18 12:39:00,134.952,134.953,134.946,134.95,42200000.0
2005-08-18 12:40:00,134.943,134.943,134.922,134.928,41199999.0
2005-08-18 12:41:00,134.91,134.934,134.91,134.922,150300002.0
2005-08-18 12:42:00,134.925,134.935,134.915,134.915,92900000.0
2005-08-18 12:43:00,134.923,134.941,134.918,134.941,125399998.0
2005-08-18 12:44:00,134.941,134.945,134.921,134.931,79100000.0
2005-08-18 12:45:00,134.943,134.944,134.934,134.934,75200001.0
2005-08-18 12:46:00,134.94,134.942,134.921,134.921,106599999.0
2005-08-18 12:47:00,134.911,134.916,134.907,134.907,107899998.0
2005-08-18 12:48:00,134.918,134.925,134.912,134.918,74600000.0
2005-08-18 12:49:00,134.919,134.937,134.917,134.928,78700000.0
2005-08-18 12:50:00,134.932,134.932,134.907,134.907,32300000.0
2005-08-18 12:51:00,134.907,134.907,134.878,134.89,102300000.0
2005-08-18 12:52:00,134.894,134.9,134.89,134.89,97100001.0
2005-08-18 12:53:00,134.893,134.893,134.876,134.881,179600001.0
2005-08-18 12:54:00,134.87,134.892,134.87,134.882,77600000.0
2005-08-18 12:55:00,134.873,134.901,134.865,134.901,111099997.0
2005-08-18 12:56:00,134.898,134.902,134.893,134.897,52100000.0
2005-08-18 12:57:00,134.896,134.903,134.89,134.899,97300000.0
2005-08-18 12:58:00,134.905,134.922,134.905,134.905,160800000.0
2005-08-18 12:59:00,134.903,134.904,134.897,134.897,87699999.0
2005-08-18 13:00:00,134.89,134.904,134.89,134.894,77400001.0
2005-08-18 13:01:00,134.892,134.9,134.887,134.89,39099999.0
2005-08-18 13:02:00,134.881,134.888,134.876,134.877,75700000.0
2005-08-18 13:03:00,134.887,134.887,134.876,134.876,89200002.0
2005-08-18 13:04:00,134.879,134.886,134.879,134.883,26900000.0
2005-08-18 13:05:00,134.871,134.902,134.871,134.902,50000000.0
2005-08-18 13:06:00,134.9,134.901,134.888,134.898,42700000.0
2005-08-18 13:07:00,134.898,134.903,134.895,134.9,141399999.0
2005-08-18 13:08:00,134.902,134.902,134.887,134.887,27300000.0
2005-08-18 13:09:00,134.887,134.905,134.887,134.9,82299998.0
2005-08-18 13:10:00,134.895,134.895,134.882,134.895,88500002.0
2005-08-18 13:11:00,134.895,134.903,134.883,134.901,50800001.0
2005-08-18 13:12:00,134.904,134.913,134.891,134.913,71599999.0
2005-08-18 13:13:00,134.898,134.904,134.888,134.899,79100001.0
2005-08-18 13:14:00,134.89,134.897,134.882,134.897,81500001.0
2005-08-18 13:15:00,134.896,134.901,134.883,134.895,124300000.0
2005-08-18 13:16:00,134.887,134.891,134.878,134.891,52100000.0
2005-08-18 13:17:00,134.89,134.895,134.89,134.89,86700002.0
2005-08-18 13:18:00,134.893,134.9,134.887,134.898,75600002.0
2005-08-18 13:19:00,134.899,134.903,134.889,134.903,88399998.0
2005-08-18 13:20:00,134.912,134.914,134.909,134.909,85000001.0
2005-08-18 13:21:00,134.9,134.903,134.891,134.898,44100000.0
2005-08-18 13:22:00,134.896,134.897,134.887,134.897,38200000.0
2005-08-18 13:23:00,134.89,134.9,134.89,134.895,39199999.0
2005-08-18 13:24:00,134.882,134.901,134.879,134.901,83799999.0
2005-08-18 13:25:00,134.904,134.915,134.893,134.898,50400000.0
2005-08-18 13:26:00,134.907,134.907,134.898,134.903,56600000.0
2005-08-18 13:27:00,134.892,134.898,134.891,134.891,114200000.0
2005-08-18 13:28:00,134.883,134.906,134.883,134.906,78400000.0
2005-08-18 13:29:00,134.898,134.898,134.888,134.897,99499999.0
2005-08-18 13:30:00,134.905,134.912,134.904,134.909,81999999.0
2005-08-18 13:31:00,134.903,134.907,134.898,134.905,97900000.0
2005-08-18 13:32:00,134.89,134.911,134.89,134.903,59699998.0
2005-08-18 13:33:00,134.916,134.916,134.905,134.905,104399998.0
2005-08-18 13:34:00,134.902,134.93,134.902,134.93,67899999.0
2005-08-18 13:35:00,134.925,134.934,134.918,134.921,63099999.0
2005-08-18 13:36:00,134.926,134.926,134.915,134.925,76899998.0
2005-08-18 13:37:00,134.918,134.928,134.914,134.928,90700000.0
2005-08-18 13:38:00,134.933,134.937,134.931,134.937,42800002.0
2005-08-18 13:39:00,134.922,134.927,134.917,134.917,47200000.0
2005-08-18 13:40:00,134.906,134.909,134.894,134.894,50400000.0
2005-08-18 13:41:00,134.904,134.904,134.891,134.899,107100000.0
2005-08-18 13:42:00,134.897,134.91,134.895,134.91,118900000.0
2005-08-18 13:43:00,134.911,134.911,134.897,134.906,56800001.0
2005-08-18 13:44:00,134.91,134.921,134.906,134.909,99900000.0
2005-08-18 13:45:00,134.901,134.903,134.892,134.901,162799999.0
2005-08-18 13:46:00,134.91,134.91,134.908,134.908,55199999.0
2005-08-18 13:47:00,134.891,134.894,134.882,134.894,50700000.0
2005-08-18 13:48:00,134.886,134.896,134.875,134.896,129800000.0
2005-08-18 13:49:00,134.885,134.887,134.874,134.885,132800002.0
2005-08-18 13:50:00,134.878,134.883,134.872,134.872,72500002.0
2005-08-18 13:51:00,134.871,134.871,134.857,134.859,56400000.0
2005-08-18 13:52:00,134.856,134.884,134.856,134.884,75099999.0
2005-08-18 13:53:00,134.884,134.884,134.875,134.876,110700000.0
2005-08-18 13:54:00,134.88,134.89,134.875,134.89,72200001.0
2005-08-18 13:55:00,134.895,134.901,134.892,134.893,49200000.0
2005-08-18 13:56:00,134.893,134.893,134.875,134.88,38400000.0
2005-08-18 13:57:00,134.869,134.886,134.865,134.869,189599998.0
2005-08-18 13:58:00,134.875,134.892,134.875,134.883,140199997.0
2005-08-18 13:59:00,134.89,134.896,134.89,134.894,115100002.0
2005-08-18 14:00:00,134.901,134.908,134.893,134.902,206299997.0
2005-08-18 14:01:00,134.905,134.905,134.898,134.904,54099999.0
2005-08-18 14:02:00,134.885,134.898,134.883,134.898,109100002.0
2005-08-18 14:03:00,134.9,134.9,134.869,134.873,119399999.0
2005-08-18 14:04:00,134.879,134.883,134.873,134.883,164000001.0
2005-08-18 14:05:00,134.882,134.887,134.882,134.882,69500000.0
2005-08-18 14:06:00,134.872,134.884,134.854,134.854,114299998.0
2005-08-18 14:07:00,134.847,134.855,134.846,134.85,91600000.0
2005-08-18 14:08:00,134.846,134.846,134.818,134.825,104800002.0
2005-08-18 14:09:00,134.819,134.835,134.818,134.818,96399998.0
2005-08-18 14:10:00,134.824,134.829,134.819,134.829,85899999.0
2005-08-18 14:11:00,134.839,134.839,134.812,134.812,109399999.0
2005-08-18 14:12:00,134.815,134.815,134.781,134.787,80400000.0
2005-08-18 14:13:00,134.795,134.803,134.79,134.799,161299999.0
2005-08-18 14:14:00,134.795,134.799,134.781,134.796,44300000.0
2005-08-18 14:15:00,134.807,134.808,134.79,134.805,119999997.0
2005-08-18 14:16:00,134.805,134.805,134.795,134.795,42399999.0
2005-08-18 14:17:00,134.798,134.802,134.798,134.802,17300000.0
2005-08-18 14:18:00,134.803,134.821,134.803,134.818,90700000.0
2005-08-18 14:19:00,134.815,134.817,134.81,134.81,2400000.0
2005-08-18 14:20:00,134.814,134.822,134.793,134.804,73500000.0
2005-08-18 14:21:00,134.794,134.809,134.794,134.794,105500002.0
2005-08-18 14:22:00,134.798,134.801,134.786,134.788,113400002.0
2005-08-18 14:23:00,134.784,134.793,134.784,134.791,47200000.0
2005-08-18 14:24:00,134.803,134.803,134.788,134.797,67499998.0
2005-08-18 14:25:00,134.788,134.795,134.783,134.783,103100002.0
2005-08-18 14:26:00,134.756,134.756,134.754,134.754,13600000.0
2005-08-18 14:27:00,134.761,134.77,134.755,134.755,112499999.0
2005-08-18 14:28:00,134.758,134.765,134.751,134.765,47700000.0
2005-08-18 14:29:00,134.771,134.782,134.771,134.782,15200000.0
2005-08-18 14:30:00,134.772,134.778,134.758,134.758,42400000.0
2005-08-18 14:31:00,134.783,134.783,134.767,134.77,123400000.0
2005-08-18 14:32:00,134.763,134.779,134.754,134.776,122199997.0
2005-08-18 14:33:00,134.769,134.777,134.758,134.775,50500000.0
2005-08-18 14:34:00,134.783,134.79,134.78,134.782,94800001.0
2005-08-18 14:35:00,134.793,134.796,134.787,134.792,111700000.0
2005-08-18 14:36:00,134.788,134.792,134.78,134.782,108000001.0
2005-08-18 14:37:00,134.79,134.79,134.762,134.769,52200001.0
2005-08-18 14:38:00,134.759,134.765,134.751,134.755,154999999.0
2005-08-18 14:39:00,134.76,134.785,134.76,134.774,89100000.0
2005-08-18 14:40:00,134.755,134.755,134.741,134.754,76300002.0
2005-08-18 14:41:00,134.759,134.773,134.75,134.75,70500001.0
2005-08-18 14:42:00,134.735,134.747,134.734,134.741,84800001.0
2005-08-18 14:43:00,134.743,134.746,134.732,134.732,80000000.0
2005-08-18 14:44:00,134.763,134.769,134.756,134.765,212199998.0
2005-08-18 14:45:00,134.762,134.767,134.749,134.755,39200000.0
2005-08-18 14:46:00,134.757,134.757,134.735,134.735,138999997.0
2005-08-18 14:47:00,134.726,134.739,134.726,134.729,53200000.0
2005-08-18 14:48:00,134.733,134.747,134.732,134.747,85899999.0
2005-08-18 14:49:00,134.744,134.744,134.733,134.733,13500000.0
2005-08-18 14:50:00,134.737,134.74,134.727,134.738,120399999.0
2005-08-18 14:51:00,134.723,134.723,134.708,134.721,66400000.0
2005-08-18 14:52:00,134.738,134.768,134.738,134.768,40800000.0
2005-08-18 14:53:00,134.769,134.77,134.76,134.763,52100000.0
2005-08-18 14:54:00,134.775,134.786,134.765,134.778,77599999.0
2005-08-18 14:55:00,134.776,134.794,134.743,134.743,96399999.0
2005-08-18 14:56:00,134.744,134.762,134.744,134.757,107399998.0
2005-08-18 14:57:00,134.756,134.756,134.734,134.737,79900001.0
2005-08-18 14:58:00,134.731,134.731,134.719,134.72,79600000.0
2005-08-18 14:59:00,134.731,134.738,134.711,134.713,201199997.0
2005-08-18 15:00:00,134.72,134.72,134.697,134.716,94000000.0
2005-08-18 15:01:00,134.718,134.744,134.709,134.744,114600001.0
2005-08-18 15:02:00,134.748,134.76,134.744,134.745,120800001.0
2005-08-18 15:03:00,134.762,134.764,134.701,134.701,78400000.0
2005-08-18 15:04:00,134.693,134.712,134.692,134.712,58400000.0
2005-08-18 15:05:00,134.716,134.73,134.707,134.707,85499999.0
2005-08-18 15:06:00,134.709,134.735,134.709,134.735,46500000.0
2005-08-18 15:07:00,134.73,134.76,134.73,134.76,82600000.0
2005-08-18 15:08:00,134.773,134.773,134.725,134.763,183699997.0
2005-08-18 15:09:00,134.754,134.758,134.749,134.755,87499999.0
2005-08-18 15:10:00,134.758,134.777,134.758,134.765,40800000.0
2005-08-18 15:11:00,134.751,134.761,134.746,134.753,122100002.0
2005-08-18 15:12:00,134.754,134.77,134.754,134.761,138899999.0
2005-08-18 15:13:00,134.76,134.771,134.739,134.739,183300003.0
2005-08-18 15:14:00,134.743,134.75,134.734,134.748,90099999.0
2005-08-18 15:15:00,134.752,134.752,134.732,134.741,146699998.0
2005-08-18 15:16:00,134.735,134.735,134.711,134.711,94800000.0
2005-08-18 15:17:00,134.695,134.696,134.673,134.673,63500000.0
2005-08-18 15:18:00,134.658,134.667,134.658,134.666,79499998.0
2005-08-18 15:19:00,134.676,134.676,134.659,134.675,163200004.0
2005-08-18 15:20:00,134.666,134.667,134.656,134.659,113400001.0
2005-08-18 15:21:00,134.646,134.646,134.632,134.64,79200002.0
2005-08-18 15:22:00,134.633,134.683,134.62,134.683,151499998.0
2005-08-18 15:23:00,134.682,134.682,134.667,134.668,78500000.0
2005-08-18 15:24:00,134.68,134.689,134.68,134.681,29999999.0
2005-08-18 15:25:00,134.683,134.697,134.679,134.679,62900000.0
2005-08-18 15:26:00,134.683,134.69,134.676,134.676,138200001.0
2005-08-18 15:27:00,134.675,134.697,134.675,134.686,169100000.0
2005-08-18 15:28:00,134.699,134.708,134.693,134.707,144999999.0
2005-08-18 15:29:00,134.698,134.698,134.655,134.665,114099997.0
2005-08-18 15:30:00,134.653,134.653,134.645,134.647,73699999.0
2005-08-18 15:31:00,134.634,134.65,134.633,134.65,131099998.0
2005-08-18 15:32:00,134.653,134.653,134.632,134.632,115400000.0
2005-08-18 15:33:00,134.637,134.639,134.633,134.633,70800000.0
2005-08-18 15:34:00,134.634,134.649,134.629,134.632,102500002.0
2005-08-18 15:35:00,134.63,134.646,134.614,134.645,70699999.0
2005-08-18 15:36:00,134.67,134.684,134.668,134.673,161400000.0
2005-08-18 15:37:00,134.682,134.683,134.665,134.67,75700000.0
2005-08-18 15:38:00,134.653,134.653,134.632,134.632,50400000.0
2005-08-18 15:39:00,134.653,134.663,134.639,134.659,165700002.0
2005-08-18 15:40:00,134.656,134.657,134.645,134.657,51800000.0
2005-08-18 15:41:00,134.643,134.643,134.621,134.621,91900000.0
2005-08-18 15:42:00,134.633,134.633,134.624,134.627,90899999.0
2005-08-18 15:43:00,134.625,134.634,134.625,134.63,54600000.0
2005-08-18 15:44:00,134.616,134.624,134.614,134.623,111399999.0
2005-08-18 15:45:00,134.631,134.651,134.631,134.651,63100000.0
2005-08-18 15:46:00,134.622,134.622,134.589,134.589,97900000.0
2005-08-18 15:47:00,134.6,134.617,134.596,134.602,99400000.0
2005-08-18 15:48:00,134.606,134.622,134.606,134.622,31800000.0
2005-08-18 15:49:00,134.625,134.625,134.608,134.613,58900000.0
2005-08-18 15:50:00,134.622,134.637,134.622,134.631,127000003.0
2005-08-18 15:51:00,134.642,134.642,134.619,134.619,53900001.0
2005-08-18 15:52:00,134.597,134.616,134.597,134.603,93300000.0
2005-08-18 15:53:00,134.587,134.626,134.587,134.618,127500001.0
2005-08-18 15:54:00,134.614,134.629,134.61,134.627,76800000.0
2005-08-18 15:55:00,134.609,134.609,134.585,134.589,97199998.0
2005-08-18 15:56:00,134.591,134.6,134.581,134.6,45600000.0
2005-08-18 15:57:00,134.602,134.602,134.585,134.585,105600000.0
2005-08-18 15:58:00,134.592,134.602,134.556,134.557,130499999.0
2005-08-18 15:59:00,134.533,134.533,134.514,134.522,112700000.0
2005-08-18 16:00:00,134.514,134.514,134.474,134.474,154100000.0
2005-08-18 16:01:00,134.471,134.48,134.455,134.47,109399999.0
2005-08-18 16:02:00,134.47,134.47,134.452,134.452,99099998.0
2005-08-18 16:03:00,134.468,134.468,134.425,134.429,110300000.0
2005-08-18 16:04:00,134.417,134.429,134.415,134.425,72000001.0
2005-08-18 16:05:00,134.435,134.436,134.415,134.422,148999997.0
2005-08-18 16:06:00,134.418,134.456,134.415,134.456,79900000.0
2005-08-18 16:07:00,134.463,134.463,134.427,134.427,38800000.0
2005-08-18 16:08:00,134.434,134.434,134.404,134.431,114600000.0
2005-08-18 16:09:00,134.422,134.446,134.422,134.446,139299999.0
2005-08-18 16:10:00,134.438,134.438,134.396,134.41,61599999.0
2005-08-18 16:11:00,134.403,134.417,134.401,134.417,63700000.0
2005-08-18 16:12:00,134.417,134.436,134.417,134.418,57199999.0
2005-08-18 16:13:00,134.425,134.425,134.411,134.411,85500002.0
2005-08-18 16:14:00,134.402,134.417,134.385,134.41,84299999.0
2005-08-18 16:15:00,134.405,134.43,134.399,134.43,106500000.0
2005-08-18 16:16:00,134.431,134.441,134.428,134.431,140599999.0
2005-08-18 16:17:00,134.451,134.451,134.43,134.447,142900000.0
2005-08-18 16:18:00,134.46,134.466,134.445,134.451,61400001.0
2005-08-18 16:19:00,134.449,134.449,134.424,134.429,91900002.0
2005-08-18 16:20:00,134.441,134.448,134.439,134.441,75100000.0
2005-08-18 16:21:00,134.432,134.432,134.419,134.427,47899999.0
2005-08-18 16:22:00,134.415,134.425,134.413,134.42,90800000.0
2005-08-18 16:23:00,134.425,134.425,134.415,134.42,86800000.0
2005-08-18 16:24:00,134.425,134.439,134.423,134.423,80900000.0
2005-08-18 16:25:00,134.435,134.435,134.424,134.432,60999999.0
2005-08-18 16:26:00,134.433,134.442,134.433,134.434,39600000.0
2005-08-18 16:27:00,134.432,134.446,134.432,134.446,24300000.0
2005-08-18 16:28:00,134.447,134.447,134.432,134.432,38400000.0
2005-08-18 16:29:00,134.429,134.447,134.429,134.442,120700001.0
2005-08-18 16:30:00,134.459,134.475,134.457,134.466,122800003.0
2005-08-18 16:31:00,134.467,134.484,134.467,134.48,141599998.0
2005-08-18 16:32:00,134.477,134.483,134.475,134.481,48799999.0
2005-08-18 16:33:00,134.497,134.513,134.497,134.506,48700000.0
2005-08-18 16:34:00,134.505,134.508,134.487,134.495,130000000.0
2005-08-18 16:35:00,134.505,134.505,134.498,134.503,93900001.0
2005-08-18 16:36:00,134.499,134.513,134.499,134.51,177800000.0
2005-08-18 16:37:00,134.505,134.509,134.495,134.495,84000000.0
2005-08-18 16:38:00,134.491,134.511,134.491,134.511,94899998.0
2005-08-18 16:39:00,134.504,134.506,134.489,134.505,50500000.0
2005-08-18 16:40:00,134.445,134.489,134.436,134.453,59900000.0
2005-08-18 16:41:00,134.505,134.51,134.499,134.501,99700002.0
2005-08-18 16:42:00,134.5,134.5,134.484,134.485,89699999.0
2005-08-18 16:43:00,134.499,134.508,134.495,134.495,95900002.0
2005-08-18 16:44:00,134.486,134.496,134.486,134.49,178699997.0
2005-08-18 16:45:00,134.473,134.473,134.44,134.44,51600000.0
2005-08-18 16:46:00,134.44,134.468,134.431,134.468,97700001.0
2005-08-18 16:47:00,134.48,134.485,134.475,134.485,49599999.0
2005-08-18 16:48:00,134.478,134.485,134.47,134.48,75699999.0
2005-08-18 16:49:00,134.483,134.497,134.483,134.49,103599999.0
2005-08-18 16:50:00,134.485,134.49,134.432,134.469,155300000.0
2005-08-18 16:51:00,134.466,134.515,134.445,134.51,99000002.0
2005-08-18 16:52:00,134.517,134.518,134.477,134.495,110899998.0
2005-08-18 16:53:00,134.5,134.515,134.478,134.504,90100002.0
2005-08-18 16:54:00,134.488,134.509,134.481,134.509,128599998.0
2005-08-18 16:55:00,134.517,134.524,134.463,134.463,98800001.0
2005-08-18 16:56:00,134.517,134.556,134.509,134.556,104000001.0
2005-08-18 16:57:00,134.576,134.583,134.522,134.546,109499998.0
2005-08-18 16:58:00,134.547,134.559,134.539,134.559,136300002.0
2005-08-18 16:59:00,134.557,134.557,134.517,134.517,99500002.0
2005-08-18 17:00:00,134.532,134.533,134.493,134.516,104100002.0
2005-08-18 17:01:00,134.462,134.478,134.442,134.442,116900001.0
2005-08-18 17:02:00,134.443,134.458,134.423,134.448,166500001.0
2005-08-18 17:03:00,134.47,134.47,134.408,134.423,146700001.0
2005-08-18 17:04:00,134.428,134.456,134.428,134.448,156600004.0
2005-08-18 17:05:00,134.449,134.471,134.449,134.462,74599999.0
2005-08-18 17:06:00,134.465,134.473,134.46,134.466,55700000.0
2005-08-18 17:07:00,134.462,134.479,134.462,134.47,61300000.0
2005-08-18 17:08:00,134.475,134.476,134.466,134.47,39600000.0
2005-08-18 17:09:00,134.475,134.487,134.475,134.481,70300000.0
2005-08-18 17:10:00,134.48,134.485,134.475,134.475,95900002.0
2005-08-18 17:11:00,134.488,134.516,134.488,134.515,93700000.0
2005-08-18 17:12:00,134.522,134.522,134.508,134.512,45200000.0
2005-08-18 17:13:00,134.502,134.526,134.502,134.52,76800000.0
2005-08-18 17:14:00,134.518,134.523,134.518,134.52,64200000.0
2005-08-18 17:15:00,134.516,134.532,134.516,134.53,78299999.0
2005-08-18 17:16:00,134.533,134.535,134.52,134.529,157400000.0
2005-08-18 17:17:00,134.527,134.538,134.515,134.535,153199998.0
2005-08-18 17:18:00,134.541,134.541,134.502,134.502,101499999.0
2005-08-18 17:19:00,134.493,134.506,134.49,134.506,107499999.0
2005-08-18 17:20:00,134.508,134.523,134.505,134.513,160700001.0
2005-08-18 17:21:00,134.517,134.519,134.513,134.519,66300000.0
2005-08-18 17:22:00,134.516,134.529,134.516,134.52,57100000.0
2005-08-18 17:23:00,134.508,134.51,134.495,134.506,85000001.0
2005-08-18 17:24:00,134.51,134.51,134.499,134.5,30700000.0
2005-08-18 17:25:00,134.492,134.498,134.492,134.496,133799998.0
2005-08-18 17:26:00,134.497,134.527,134.497,134.517,123400002.0
2005-08-18 17:27:00,134.519,134.54,134.519,134.535,17400000.0
2005-08-18 17:28:00,134.524,134.524,134.511,134.524,83899999.0
2005-08-18 17:29:00,134.537,134.548,134.53,134.548,85200000.0
2005-08-18 17:30:00,134.553,134.557,134.543,134.555,98700000.0
2005-08-18 17:31:00,134.553,134.565,134.553,134.565,93900001.0
2005-08-18 17:32:00,134.553,134.564,134.545,134.564,147299998.0
2005-08-18 17:33:00,134.567,134.579,134.565,134.566,94600001.0
2005-08-18 17:34:00,134.563,134.615,134.557,134.605,40600000.0
2005-08-18 17:35:00,134.6,134.612,134.6,134.606,100000000.0
2005-08-18 17:36:00,134.59,134.59,134.542,134.542,44200000.0
2005-08-18 17:37:00,134.538,134.557,134.534,134.551,29400000.0
2005-08-18 17:38:00,134.538,134.538,134.529,134.532,32000000.0
2005-08-18 17:39:00,134.507,134.507,134.487,134.487,45400000.0
2005-08-18 17:40:00,134.483,134.491,134.483,134.489,86800001.0
2005-08-18 17:41:00,134.503,134.515,134.503,134.505,162100000.0
2005-08-18 17:42:00,134.527,134.546,134.527,134.535,62100000.0
2005-08-18 17:43:00,134.532,134.539,134.526,134.53,171599997.0
2005-08-18 17:44:00,134.538,134.57,134.537,134.57,78000002.0
2005-08-18 17:45:00,134.578,134.595,134.578,134.59,91400000.0
2005-08-18 17:46:00,134.598,134.598,134.586,134.594,41100000.0
2005-08-18 17:47:00,134.595,134.595,134.582,134.582,31900000.0
2005-08-18 17:48:00,134.595,134.612,134.595,134.612,90900003.0
2005-08-18 17:49:00,134.614,134.625,134.611,134.612,67199999.0
2005-08-18 17:50:00,134.607,134.607,134.583,134.583,47800000.0
2005-08-18 17:51:00,134.581,134.593,134.578,134.593,64700001.0
2005-08-18 17:52:00,134.589,134.595,134.58,134.595,175699999.0
2005-08-18 17:53:00,134.593,134.6,134.592,134.592,99500000.0
2005-08-18 17:54:00,134.585,134.592,134.573,134.592,91300000.0
2005-08-18 17:55:00,134.586,134.587,134.574,134.587,28000000.0
2005-08-18 17:56:00,134.573,134.598,134.573,134.58,202699998.0
2005-08-18 17:57:00,134.574,134.574,134.558,134.57,51000000.0
2005-08-18 17:58:00,134.572,134.574,134.565,134.565,43300000.0
2005-08-18 17:59:00,134.559,134.566,134.552,134.552,82200000.0
2005-08-18 18:00:00,134.552,134.559,134.533,134.544,133200002.0
2005-08-18 18:01:00,134.545,134.561,134.542,134.543,1323499995.0
2005-08-18 18:02:00,134.56,134.56,134.51,134.54,1281500002.0
2005-08-18 18:03:00,134.53,134.59,134.53,134.58,1281500002.0
2005-08-18 18:04:00,134.574,134.608,134.574,134.59,1281500002.0
2005-08-18 18:05:00,134.592,134.634,134.581,134.615,1732199995.0
2005-08-18 18:06:00,134.61,134.658,134.61,134.653,1148700006.0
2005-08-18 18:07:00,134.67,134.67,134.6,134.6,1651299997.0
2005-08-18 18:08:00,134.601,134.609,134.56,134.56,1651299997.0
2005-08-18 18:09:00,134.559,134.601,134.559,134.573,1245699997.0
2005-08-18 18:10:00,134.6,134.628,134.6,134.627,1040200000.0
2005-08-18 18:11:00,134.632,134.632,134.618,134.62,743500009.0
2005-08-18 18:12:00,134.618,134.618,134.596,134.602,989499999.0
2005-08-18 18:13:00,134.607,134.624,134.607,134.616,1327199996.0
2005-08-18 18:14:00,134.617,134.631,134.617,134.625,1223500001.0
2005-08-18 18:15:00,134.63,134.642,134.625,134.635,1696699998.0
2005-08-18 18:16:00,134.625,134.632,134.614,134.617,1541599998.0
2005-08-18 18:17:00,134.618,134.632,134.612,134.632,812799997.0
2005-08-18 18:18:00,134.633,134.641,134.626,134.635,648099996.0
2005-08-18 18:19:00,134.63,134.63,134.597,134.615,486100000.0
2005-08-18 18:20:00,134.601,134.619,134.6,134.605,1560000008.0
2005-08-18 18:21:00,134.596,134.601,134.579,134.582,1019800000.0
2005-08-18 18:22:00,134.581,134.6,134.579,134.586,878599994.0
2005-08-18 18:23:00,134.565,134.565,134.517,134.547,1479199995.0
2005-08-18 18:24:00,134.538,134.538,134.519,134.52,1011800003.0
2005-08-18 18:25:00,134.521,134.533,134.51,134.513,1308099997.0
2005-08-18 18:26:00,134.51,134.52,134.504,134.504,994200003.0
2005-08-18 18:27:00,134.497,134.506,134.477,134.477,629199999.0
2005-08-18 18:28:00,134.485,134.486,134.465,134.47,882400000.0
2005-08-18 18:29:00,134.474,134.495,134.474,134.495,794500001.0
2005-08-18 18:30:00,134.493,134.507,134.49,134.493,458500001.0
2005-08-18 18:31:00,134.491,134.512,134.486,134.512,731099994.0
2005-08-18 18:32:00,134.517,134.527,134.497,134.527,1294999989.0
2005-08-18 18:33:00,134.52,134.536,134.504,134.524,1199299992.0
2005-08-18 18:34:00,134.519,134.539,134.517,134.522,938099994.0
2005-08-18 18:35:00,134.526,134.555,134.526,134.555,1035299998.0
2005-08-18 18:36:00,134.559,134.565,134.552,134.558,788299996.0
2005-08-18 18:37:00,134.555,134.557,134.519,134.555,672200002.0
2005-08-18 18:38:00,134.563,134.563,134.553,134.555,293699998.0
2005-08-18 18:39:00,134.555,134.555,134.545,134.55,379300002.0
2005-08-18 18:40:00,134.54,134.548,134.528,134.528,1069400003.0
2005-08-18 18:41:00,134.535,134.561,134.535,134.555,415399999.0
2005-08-18 18:42:00,134.558,134.571,134.554,134.558,757800003.0
2005-08-18 18:43:00,134.563,134.579,134.563,134.578,165400000.0
2005-08-18 18:44:00,134.577,134.584,134.568,134.569,457099998.0
2005-08-18 18:45:00,134.56,134.578,134.56,134.56,273800001.0
2005-08-18 18:46:00,134.564,134.605,134.564,134.603,630099997.0
2005-08-18 18:47:00,134.602,134.611,134.6,134.606,165499998.0
2005-08-18 18:48:00,134.607,134.612,134.569,134.569,552399996.0
2005-08-18 18:49:00,134.555,134.577,134.545,134.545,755499998.0
2005-08-18 18:50:00,134.546,134.579,134.546,134.569,776899993.0
2005-08-18 18:51:00,134.573,134.584,134.572,134.572,608899997.0
2005-08-18 18:52:00,134.573,134.573,134.553,134.562,675699994.0
2005-08-18 18:53:00,134.563,134.578,134.555,134.568,939599997.0
2005-08-18 18:54:00,134.571,134.588,134.564,134.581,924699993.0
2005-08-18 18:55:00,134.578,134.599,134.578,134.593,966499996.0
2005-08-18 18:56:00,134.594,134.595,134.577,134.592,443999998.0
2005-08-18 18:57:00,134.601,134.619,134.596,134.613,467199999.0
2005-08-18 18:58:00,134.618,134.635,134.613,134.624,579499998.0
2005-08-18 18:59:00,134.624,134.646,134.617,134.646,718299994.0
2005-08-18 19:00:00,134.645,134.661,134.645,134.659,316000001.0
2005-08-18 19:01:00,134.659,134.664,134.649,134.659,311299997.0
2005-08-18 19:02:00,134.659,134.673,134.659,134.665,272699997.0
2005-08-18 19:03:00,134.664,134.68,134.664,134.667,734700000.0
2005-08-18 19:04:00,134.668,134.672,134.655,134.661,492400000.0
2005-08-18 19:05:00,134.669,134.698,134.669,134.677,567700001.0
2005-08-18 19:06:00,134.682,134.687,134.672,134.672,792599996.0
2005-08-18 19:07:00,134.673,134.686,134.67,134.674,1130199996.0
2005-08-18 19:08:00,134.682,134.694,134.678,134.685,788300001.0
2005-08-18 19:09:00,134.688,134.694,134.671,134.68,695000000.0
2005-08-18 19:10:00,134.674,134.683,134.622,134.643,133500001.0
2005-08-18 19:11:00,134.685,134.7,134.685,134.693,303800000.0
2005-08-18 19:12:00,134.7,134.704,134.695,134.699,332800001.0
2005-08-18 19:13:00,134.694,134.694,134.684,134.693,67700000.0
2005-08-18 19:14:00,134.682,134.693,134.68,134.681,273900001.0
2005-08-18 19:15:00,134.675,134.686,134.673,134.678,850600000.0
2005-08-18 19:16:00,134.66,134.667,134.623,134.655,398199998.0
2005-08-18 19:17:00,134.668,134.67,134.659,134.659,358800003.0
2005-08-18 19:18:00,134.661,134.661,134.635,134.641,380100002.0
2005-08-18 19:19:00,134.641,134.65,134.637,134.641,719600001.0
2005-08-18 19:20:00,134.63,134.63,134.612,134.613,257399998.0
2005-08-18 19:21:00,134.625,134.625,134.615,134.62,580299998.0
2005-08-18 19:22:00,134.621,134.628,134.618,134.618,39600000.0
2005-08-18 19:23:00,134.62,134.62,134.575,134.592,1091600000.0
2005-08-18 19:24:00,134.588,134.594,134.577,134.582,500699998.0
2005-08-18 19:25:00,134.587,134.593,134.579,134.582,539699995.0
2005-08-18 19:26:00,134.583,134.617,134.582,134.611,1012600001.0
2005-08-18 19:27:00,134.617,134.633,134.605,134.62,781199999.0
2005-08-18 19:28:00,134.62,134.623,134.605,134.608,515300002.0
2005-08-18 19:29:00,134.609,134.618,134.602,134.602,439899997.0
2005-08-18 19:30:00,134.602,134.613,134.599,134.602,805999993.0
2005-08-18 19:31:00,134.597,134.605,134.59,134.595,644099997.0
2005-08-18 19:32:00,134.592,134.614,134.592,134.606,726199995.0
2005-08-18 19:33:00,134.61,134.614,134.599,134.612,695899995.0
2005-08-18 19:34:00,134.618,134.621,134.603,134.61,807399998.0
2005-08-18 19:35:00,134.609,134.63,134.609,134.62,664000001.0
2005-08-18 19:36:00,134.627,134.636,134.621,134.63,468900000.0
2005-08-18 19:37:00,134.623,134.623,134.62,134.621,36000000.0
2005-08-18 19:38:00,134.618,134.621,134.608,134.612,523200001.0
2005-08-18 19:39:00,134.618,134.626,134.608,134.608,681000001.0
2005-08-18 19:40:00,134.614,134.627,134.61,134.621,556899999.0
2005-08-18 19:41:00,134.612,134.626,134.606,134.606,927100000.0
2005-08-18 19:42:00,134.613,134.625,134.608,134.61,426199999.0
2005-08-18 19:43:00,134.601,134.601,134.581,134.598,130400000.0
2005-08-18 19:44:00,134.604,134.62,134.604,134.604,450999995.0
2005-08-18 19:45:00,134.595,134.595,134.573,134.573,105300000.0
2005-08-18 19:46:00,134.573,134.581,134.565,134.577,330999995.0
2005-08-18 19:47:00,134.578,134.591,134.565,134.591,135500002.0
2005-08-18 19:48:00,134.594,134.594,134.563,134.563,897299993.0
2005-08-18 19:49:00,134.572,134.593,134.572,134.593,255700002.0
2005-08-18 19:50:00,134.598,134.598,134.575,134.575,342700000.0
2005-08-18 19:51:00,134.572,134.579,134.571,134.573,323700000.0
2005-08-18 19:52:00,134.583,134.595,134.582,134.585,426799999.0
2005-08-18 19:53:00,134.567,134.579,134.526,134.533,382900000.0
2005-08-18 19:54:00,134.588,134.597,134.584,134.588,376699999.0
2005-08-18 19:55:00,134.588,134.594,134.583,134.583,208400002.0
2005-08-18 19:56:00,134.579,134.579,134.567,134.577,567799996.0
2005-08-18 19:57:00,134.574,134.587,134.574,134.581,721699999.0
2005-08-18 19:58:00,134.592,134.616,134.592,134.616,697600003.0
2005-08-18 19:59:00,134.62,134.628,134.614,134.619,547300001.0
2005-08-18 20:00:00,134.627,134.633,134.613,134.613,220199997.0
2005-08-18 20:01:00,134.61,134.63,134.607,134.62,454299997.0
2005-08-18 20:02:00,134.619,134.638,134.619,134.636,261000000.0
2005-08-18 20:03:00,134.648,134.654,134.643,134.643,243299999.0
2005-08-18 20:04:00,134.651,134.661,134.649,134.659,465599996.0
2005-08-18 20:05:00,134.658,134.658,134.637,134.647,670099997.0
2005-08-18 20:06:00,134.655,134.658,134.642,134.643,531999999.0
2005-08-18 20:07:00,134.634,134.641,134.628,134.637,213600000.0
2005-08-18 20:08:00,134.64,134.645,134.64,134.64,617800003.0
2005-08-18 20:09:00,134.636,134.638,134.609,134.617,384500002.0
2005-08-18 20:10:00,134.6,134.601,134.585,134.585,396200002.0
2005-08-18 20:11:00,134.58,134.59,134.567,134.583,822599996.0
2005-08-18 20:12:00,134.582,134.595,134.562,134.562,980599999.0
2005-08-18 20:13:00,134.57,134.575,134.57,134.575,375100005.0
2005-08-18 20:14:00,134.57,134.575,134.565,134.57,408399998.0
2005-08-18 20:15:00,134.579,134.588,134.57,134.575,827599995.0
2005-08-18 20:16:00,134.567,134.579,134.506,134.517,404199998.0
2005-08-18 20:17:00,134.535,134.563,134.529,134.549,173700002.0
2005-08-18 20:18:00,134.555,134.585,134.555,134.585,102899999.0
2005-08-18 20:19:00,134.586,134.586,134.575,134.575,521600007.0
2005-08-18 20:20:00,134.58,134.591,134.577,134.58,254599997.0
2005-08-18 20:21:00,134.579,134.581,134.57,134.571,450599997.0
2005-08-18 20:22:00,134.582,134.591,134.576,134.588,452400000.0
2005-08-18 20:23:00,134.59,134.593,134.572,134.576,425899998.0
2005-08-18 20:24:00,134.581,134.588,134.579,134.588,173699996.0
2005-08-18 20:25:00,134.595,134.626,134.595,134.609,510299998.0
2005-08-18 20:26:00,134.612,134.62,134.608,134.618,323099999.0
2005-08-18 20:27:00,134.615,134.618,134.604,134.618,769799988.0
2005-08-18 20:28:00,134.602,134.602,134.584,134.597,1078199998.0
2005-08-18 20:29:00,134.603,134.624,134.603,134.612,1090099996.0
2005-08-18 20:30:00,134.615,134.646,134.613,134.638,1673100001.0
2005-08-18 20:31:00,134.655,134.684,134.643,134.643,1217800005.0
2005-08-18 20:32:00,134.637,134.642,134.612,134.612,1031999996.0
2005-08-18 20:33:00,134.612,134.643,134.612,134.626,459800001.0
2005-08-18 20:34:00,134.63,134.641,134.62,134.623,482199998.0
2005-08-18 20:35:00,134.623,134.642,134.623,134.633,295600001.0
2005-08-18 20:36:00,134.625,134.626,134.61,134.613,501600000.0
2005-08-18 20:37:00,134.614,134.636,134.614,134.636,438800000.0
2005-08-18 20:38:00,134.641,134.641,134.624,134.63,1016899996.0
2005-08-18 20:39:00,134.633,134.638,134.628,134.638,807699995.0
2005-08-18 20:40:00,134.631,134.632,134.59,134.615,1094100001.0
2005-08-18 20:41:00,134.64,134.645,134.635,134.64,338200001.0
2005-08-18 20:42:00,134.633,134.635,134.608,134.635,329999999.0
2005-08-18 20:43:00,134.639,134.642,134.611,134.629,476799998.0
2005-08-18 20:44:00,134.631,134.664,134.631,134.642,815599992.0
2005-08-18 20:45:00,134.644,134.654,134.629,134.642,568999997.0
2005-08-18 20:46:00,134.65,134.655,134.64,134.65,733700000.0
2005-08-18 20:47:00,134.642,134.656,134.635,134.651,823600008.0
2005-08-18 20:48:00,134.659,134.663,134.645,134.645,547300002.0
2005-08-18 20:49:00,134.652,134.675,134.652,134.674,337399999.0
2005-08-18 20:50:00,134.671,134.688,134.671,134.675,1157100007.0
2005-08-18 20:51:00,134.68,134.701,134.68,134.69,428399998.0
2005-08-18 20:52:00,134.686,134.686,134.674,134.674,178599997.0
2005-08-18 20:53:00,134.67,134.675,134.662,134.675,871899992.0
2005-08-18 20:54:00,134.667,134.669,134.655,134.658,310699999.0
2005-08-18 20:55:00,134.65,134.661,134.641,134.654,992399996.0
2005-08-18 20:56:00,134.658,134.678,134.651,134.655,651300001.0
2005-08-18 20:57:00,134.65,134.661,134.638,134.638,648599995.0
2005-08-18 20:58:00,134.645,134.651,134.624,134.624,1195499998.0
2005-08-18 20:59:00,134.63,134.646,134.61,134.612,1420399992.0
2005-08-18 21:00:00,134.615,134.636,134.615,134.636,1088499989.0
2005-08-18 21:01:00,134.635,134.643,134.624,134.63,1115299999.0
2005-08-18 21:02:00,134.621,134.633,134.621,134.625,451599997.0
2005-08-18 21:03:00,134.628,134.655,134.628,134.635,891599992.0
2005-08-18 21:04:00,134.636,134.657,134.636,134.657,532400000.0
2005-08-18 21:05:00,134.665,134.685,134.665,134.682,472399997.0
2005-08-18 21:06:00,134.678,134.68,134.667,134.668,609099996.0
2005-08-18 21:07:00,134.67,134.675,134.662,134.67,490199996.0
2005-08-18 21:08:00,134.671,134.702,134.66,134.682,417199995.0
2005-08-18 21:09:00,134.691,134.691,134.672,134.686,162700001.0
2005-08-18 21:10:00,134.688,134.69,134.68,134.68,222700001.0
2005-08-18 21:11:00,134.675,134.68,134.667,134.678,185899997.0
2005-08-18 21:12:00,134.68,134.685,134.672,134.672,530500004.0
2005-08-18 21:13:00,134.672,134.685,134.672,134.685,544399999.0
2005-08-18 21:14:00,134.677,134.689,134.674,134.687,582999997.0
2005-08-18 21:15:00,134.689,134.693,134.679,134.683,728299995.0
2005-08-18 21:16:00,134.685,134.695,134.68,134.69,420300003.0
2005-08-18 21:17:00,134.688,134.692,134.678,134.686,663499993.0
2005-08-18 21:18:00,134.686,134.689,134.678,134.679,282299996.0
2005-08-18 21:19:00,134.684,134.697,134.683,134.683,543200003.0
2005-08-18 21:20:00,134.683,134.698,134.681,134.688,1353900002.0
2005-08-18 21:21:00,134.697,134.7,134.681,134.687,640000004.0
2005-08-18 21:22:00,134.691,134.703,134.685,134.699,807400000.0
2005-08-18 21:23:00,134.697,134.705,134.697,134.7,502199998.0
2005-08-18 21:24:00,134.695,134.703,134.686,134.691,704399999.0
2005-08-18 21:25:00,134.69,134.695,134.677,134.682,742899992.0
2005-08-18 21:26:00,134.688,134.69,134.68,134.685,272100001.0
2005-08-18 21:27:00,134.688,134.688,134.675,134.682,210500002.0
2005-08-18 21:28:00,134.67,134.671,134.665,134.67,100400000.0
2005-08-18 21:29:00,134.67,134.673,134.655,134.663,270600003.0
2005-08-18 21:30:00,134.662,134.678,134.662,134.667,301299995.0
2005-08-18 21:31:00,134.665,134.67,134.665,134.67,161899997.0
2005-08-18 21:32:00,134.672,134.684,134.668,134.68,699900006.0
2005-08-18 21:33:00,134.681,134.699,134.681,134.697,120000000.0
2005-08-18 21:34:00,134.698,134.711,134.684,134.696,314999999.0
2005-08-18 21:35:00,134.697,134.697,134.681,134.681,255300001.0
2005-08-18 21:36:00,134.68,134.689,134.677,134.677,243700000.0
2005-08-18 21:37:00,134.681,134.697,134.67,134.67,90900001.0
2005-08-18 21:38:00,134.685,134.685,134.678,134.68,147400000.0
2005-08-18 21:39:00,134.678,134.686,134.666,134.686,218200001.0
2005-08-18 21:40:00,134.687,134.687,134.67,134.67,297099999.0
2005-08-18 21:41:00,134.65,134.652,134.634,134.652,56800000.0
2005-08-18 21:42:00,134.656,134.664,134.655,134.657,244999998.0
2005-08-18 21:43:00,134.648,134.655,134.642,134.648,414300000.0
2005-08-18 21:44:00,134.646,134.651,134.632,134.638,690599992.0
2005-08-18 21:45:00,134.638,134.638,134.597,134.597,359699997.0
2005-08-18 21:46:00,134.592,134.613,134.588,134.604,461699999.0
2005-08-18 21:47:00,134.599,134.608,134.585,134.602,377499999.0
2005-08-18 21:48:00,134.6,134.606,134.597,134.598,104000000.0
2005-08-18 21:49:00,134.588,134.603,134.588,134.59,173800002.0
2005-08-18 21:50:00,134.59,134.596,134.585,134.588,82000000.0
2005-08-18 21:51:00,134.601,134.605,134.595,134.598,117700002.0
2005-08-18 21:52:00,134.585,134.602,134.583,134.602,128399998.0
2005-08-18 21:53:00,134.602,134.603,134.598,134.603,71200001.0
2005-08-18 21:54:00,134.601,134.601,134.582,134.589,49400000.0
2005-08-18 21:55:00,134.59,134.59,134.566,134.566,40000001.0
2005-08-18 21:56:00,134.558,134.558,134.533,134.552,73399998.0
2005-08-18 21:57:00,134.552,134.552,134.541,134.541,143800000.0
2005-08-18 21:58:00,134.538,134.544,134.535,134.544,75199999.0
2005-08-18 21:59:00,134.538,134.541,134.537,134.54,180000002.0
2005-08-18 22:00:00,134.54,134.545,134.537,134.537,257899997.0
2005-08-18 22:01:00,134.518,134.519,134.492,134.497,338300000.0
2005-08-18 22:02:00,134.535,134.544,134.526,134.53,425900004.0
2005-08-18 22:03:00,134.527,134.527,134.5,134.509,148000000.0
2005-08-18 22:04:00,134.514,134.514,134.499,134.499,292099999.0
2005-08-18 22:05:00,134.497,134.502,134.493,134.5,117799999.0
2005-08-18 22:06:00,134.5,134.5,134.495,134.5,67200001.0
2005-08-18 22:07:00,134.5,134.5,134.484,134.484,80799999.0
2005-08-18 22:08:00,134.492,134.495,134.484,134.495,216500000.0
2005-08-18 22:09:00,134.488,134.488,134.483,134.488,55200000.0
2005-08-18 22:10:00,134.49,134.49,134.488,134.49,117499999.0
2005-08-18 22:11:00,134.493,134.514,134.49,134.513,185800000.0
2005-08-18 22:12:00,134.518,134.535,134.518,134.522,120000000.0
2005-08-18 22:13:00,134.517,134.519,134.501,134.505,104000000.0
2005-08-18 22:14:00,134.502,134.502,134.489,134.495,92400000.0
2005-08-18 22:15:00,134.501,134.519,134.501,134.505,160799997.0
2005-08-18 22:16:00,134.51,134.513,134.506,134.508,123499999.0
2005-08-18 22:17:00,134.505,134.517,134.505,134.517,52000000.0
2005-08-18 22:18:00,134.531,134.535,134.522,134.522,108500000.0
2005-08-18 22:19:00,134.516,134.517,134.504,134.516,116199999.0
2005-08-18 22:20:00,134.518,134.518,134.502,134.508,120700002.0
2005-08-18 22:21:00,134.518,134.52,134.497,134.497,94899999.0
2005-08-18 22:22:00,134.464,134.488,134.445,134.445,153200000.0
2005-08-18 22:23:00,134.5,134.506,134.492,134.506,312999998.0
2005-08-18 22:24:00,134.495,134.521,134.495,134.51,97799999.0
2005-08-18 22:25:00,134.511,134.527,134.511,134.522,237499998.0
2005-08-18 22:26:00,134.521,134.521,134.502,134.514,48500000.0
2005-08-18 22:27:00,134.513,134.52,134.51,134.515,594599994.0
2005-08-18 22:28:00,134.517,134.531,134.517,134.525,289999998.0
2005-08-18 22:29:00,134.532,134.538,134.532,134.538,60200001.0
2005-08-18 22:30:00,134.54,134.54,134.54,134.54,72000000.0
2005-08-18 22:31:00,134.535,134.535,134.52,134.52,151800001.0
2005-08-18 22:32:00,134.486,134.506,134.479,134.502,204200004.0
2005-08-18 22:33:00,134.533,134.547,134.531,134.547,212700003.0
2005-08-18 22:34:00,134.548,134.548,134.531,134.54,279499999.0
2005-08-18 22:35:00,134.538,134.552,134.538,134.54,113700000.0
2005-08-18 22:36:00,134.543,134.55,134.533,134.543,496100003.0
2005-08-18 22:37:00,134.542,134.549,134.536,134.537,234899999.0
2005-08-18 22:38:00,134.53,134.54,134.53,134.535,175100002.0
2005-08-18 22:39:00,134.535,134.54,134.533,134.535,295400002.0
2005-08-18 22:40:00,134.535,134.545,134.53,134.54,406299996.0
2005-08-18 22:41:00,134.557,134.561,134.543,134.543,129999997.0
2005-08-18 22:42:00,134.552,134.577,134.536,134.539,264500002.0
2005-08-18 22:43:00,134.543,134.545,134.527,134.53,109000000.0
2005-08-18 22:44:00,134.536,134.549,134.531,134.549,240899997.0
2005-08-18 22:45:00,134.554,134.566,134.55,134.553,298099998.0
2005-08-18 22:46:00,134.555,134.56,134.553,134.56,86999998.0
2005-08-18 22:47:00,134.563,134.568,134.561,134.565,83300000.0
2005-08-18 22:48:00,134.559,134.559,134.541,134.541,350000003.0
2005-08-18 22:49:00,134.537,134.554,134.53,134.55,407000002.0
2005-08-18 22:50:00,134.543,134.55,134.543,134.545,182499999.0
2005-08-18 22:51:00,134.546,134.553,134.546,134.547,103799999.0
2005-08-18 22:52:00,134.547,134.562,134.547,134.553,127200001.0
2005-08-18 22:53:00,134.507,134.543,134.499,134.501,136700000.0
2005-08-18 22:54:00,134.511,134.547,134.495,134.547,114400000.0
2005-08-18 22:55:00,134.53,134.547,134.52,134.525,148499998.0
2005-08-18 22:56:00,134.516,134.542,134.483,134.542,111699998.0
2005-08-18 22:57:00,134.54,134.544,134.484,134.537,187100001.0
2005-08-18 22:58:00,134.525,134.541,134.494,134.495,119600001.0
2005-08-18 22:59:00,134.519,134.556,134.489,134.521,146100001.0
2005-08-18 23:00:00,134.538,134.538,134.469,134.505,105100002.0
2005-08-18 23:01:00,134.532,134.538,134.474,134.505,86199999.0
2005-08-18 23:02:00,134.48,134.525,134.48,134.513,97199999.0
2005-08-18 23:03:00,134.493,134.52,134.491,134.52,84100000.0
2005-08-18 23:04:00,134.503,134.526,134.498,134.519,183800000.0
2005-08-18 23:05:00,134.513,134.528,134.496,134.513,108300000.0
2005-08-18 23:06:00,134.483,134.531,134.483,134.527,204900002.0
2005-08-18 23:07:00,134.54,134.54,134.493,134.519,138799996.0
2005-08-18 23:08:00,134.512,134.526,134.504,134.511,57899999.0
2005-08-18 23:09:00,134.518,134.55,134.503,134.53,81600000.0
2005-08-18 23:10:00,134.514,134.544,134.51,134.528,67199998.0
2005-08-18 23:11:00,134.522,134.535,134.486,134.513,143699999.0
2005-08-18 23:12:00,134.5,134.545,134.487,134.511,83800000.0
2005-08-18 23:13:00,134.501,134.538,134.496,134.504,133999998.0
2005-08-18 23:14:00,134.536,134.54,134.498,134.522,168499999.0
2005-08-18 23:15:00,134.56,134.56,134.512,134.525,131100004.0
2005-08-18 23:16:00,134.523,134.556,134.516,134.525,40800000.0
2005-08-18 23:17:00,134.557,134.565,134.532,134.555,135099999.0
2005-08-18 23:18:00,134.553,134.561,134.535,134.546,45599999.0
2005-08-18 23:19:00,134.547,134.554,134.503,134.544,175800000.0
2005-08-18 23:20:00,134.535,134.546,134.503,134.52,115199999.0
2005-08-18 23:21:00,134.53,134.545,134.496,134.5,151900001.0
2005-08-18 23:22:00,134.48,134.527,134.463,134.527,132999999.0
2005-08-18 23:23:00,134.506,134.551,134.492,134.551,88699998.0
2005-08-18 23:24:00,134.549,134.575,134.549,134.569,54400000.0
2005-08-18 23:25:00,134.556,134.556,134.546,134.555,48000000.0
2005-08-18 23:26:00,134.555,134.555,134.534,134.55,193600003.0
2005-08-18 23:27:00,134.553,134.554,134.548,134.548,74400000.0
2005-08-18 23:28:00,134.545,134.551,134.54,134.54,80400000.0
2005-08-18 23:29:00,134.54,134.545,134.531,134.544,79400000.0
2005-08-18 23:30:00,134.54,134.544,134.531,134.531,70699999.0
2005-08-18 23:31:00,134.528,134.554,134.527,134.544,59399999.0
2005-08-18 23:32:00,134.537,134.537,134.521,134.529,86700000.0
2005-08-18 23:33:00,134.541,134.547,134.541,134.542,116100000.0
2005-08-18 23:34:00,134.541,134.555,134.524,134.545,90900000.0
2005-08-18 23:35:00,134.513,134.531,134.498,134.524,99100001.0
2005-08-18 23:36:00,134.508,134.533,134.487,134.509,78700000.0
2005-08-18 23:37:00,134.535,134.535,134.502,134.502,39000000.0
2005-08-18 23:38:00,134.496,134.537,134.496,134.523,150499997.0
2005-08-18 23:39:00,134.534,134.543,134.532,134.543,56000000.0
2005-08-18 23:40:00,134.54,134.54,134.529,134.538,115100001.0
2005-08-18 23:41:00,134.528,134.54,134.528,134.537,83099999.0
2005-08-18 23:42:00,134.549,134.549,134.546,134.546,20500000.0
2005-08-18 23:43:00,134.566,134.6,134.566,134.6,95700001.0
2005-08-18 23:44:00,134.605,134.606,134.596,134.603,116399998.0
2005-08-18 23:45:00,134.598,134.598,134.59,134.593,65800000.0
2005-08-18 23:46:00,134.59,134.59,134.59,134.59,22700001.0
2005-08-18 23:47:00,134.6,134.608,134.573,134.587,55900000.0
2005-08-18 23:48:00,134.588,134.588,134.56,134.583,72700001.0
2005-08-18 23:49:00,134.588,134.589,134.564,134.564,112999999.0
2005-08-18 23:50:00,134.573,134.578,134.57,134.57,61600000.0
2005-08-18 23:51:00,134.558,134.596,134.556,134.592,70700000.0
2005-08-18 23:52:00,134.592,134.592,134.566,134.566,121500000.0
2005-08-18 23:53:00,134.567,134.574,134.56,134.56,82400000.0
2005-08-18 23:54:00,134.562,134.562,134.536,134.541,133399997.0
2005-08-18 23:55:00,134.54,134.558,134.54,134.546,44800000.0
2005-08-18 23:56:00,134.55,134.561,134.55,134.558,174700000.0
2005-08-18 23:57:00,134.555,134.555,134.55,134.555,54800000.0
2005-08-18 23:58:00,134.484,134.553,134.484,134.545,57600000.0
2005-08-18 23:59:00,134.55,134.562,134.549,134.562,122500000.0
2005-08-19 00:00:00,134.552,134.564,134.552,134.552,47300001.0
2005-08-19 00:01:00,134.545,134.545,134.543,134.545,16100000.0
2005-08-19 00:02:00,134.549,134.557,134.547,134.557,47400000.0
2005-08-19 00:03:00,134.558,134.559,134.543,134.553,103299999.0
2005-08-19 00:04:00,134.558,134.558,134.544,134.545,22700000.0
2005-08-19 00:05:00,134.543,134.545,134.538,134.545,91300000.0
2005-08-19 00:06:00,134.53,134.535,134.479,134.479,71400001.0
2005-08-19 00:07:00,134.54,134.545,134.535,134.54,49899998.0
2005-08-19 00:08:00,134.538,134.55,134.538,134.547,76799999.0
2005-08-19 00:09:00,134.557,134.566,134.554,134.566,50800000.0
2005-08-19 00:10:00,134.56,134.565,134.56,134.562,42300000.0
2005-08-19 00:11:00,134.552,134.552,134.533,134.545,72500001.0
2005-08-19 00:12:00,134.563,134.563,134.55,134.557,30399999.0
2005-08-19 00:13:00,134.546,134.554,134.541,134.554,103199998.0
2005-08-19 00:14:00,134.549,134.561,134.549,134.558,146499999.0
2005-08-19 00:15:00,134.561,134.561,134.54,134.544,138799999.0
2005-08-19 00:16:00,134.548,134.548,134.528,134.545,243600004.0
2005-08-19 00:17:00,134.54,134.553,134.54,134.553,96399998.0
2005-08-19 00:18:00,134.475,134.51,134.459,134.475,63800000.0
2005-08-19 00:19:00,134.545,134.545,134.499,134.499,61700000.0
2005-08-19 00:20:00,134.492,134.524,134.492,134.524,56800000.0
2005-08-19 00:21:00,134.525,134.529,134.522,134.522,79900001.0
2005-08-19 00:22:00,134.511,134.518,134.506,134.509,106900002.0
2005-08-19 00:23:00,134.511,134.511,134.495,134.495,32000001.0
2005-08-19 00:24:00,134.507,134.508,134.492,134.493,118100000.0
2005-08-19 00:25:00,134.502,134.503,134.494,134.503,32800000.0
2005-08-19 00:26:00,134.498,134.501,134.495,134.501,92299999.0
2005-08-19 00:27:00,134.5,134.5,134.5,134.5,11100000.0
2005-08-19 00:28:00,134.472,134.484,134.405,134.405,114000002.0
2005-08-19 00:29:00,134.505,134.505,134.495,134.5,26500000.0
2005-08-19 00:30:00,134.502,134.508,134.493,134.5,120299998.0
2005-08-19 00:31:00,134.495,134.505,134.492,134.495,85600000.0
2005-08-19 00:32:00,134.502,134.504,134.502,134.504,10400000.0
2005-08-19 00:33:00,134.487,134.507,134.484,134.5,69900000.0
2005-08-19 00:34:00,134.513,134.525,134.513,134.515,93500001.0
2005-08-19 00:35:00,134.513,134.539,134.507,134.539,75499999.0
2005-08-19 00:36:00,134.539,134.539,134.525,134.525,66700000.0
2005-08-19 00:37:00,134.525,134.535,134.522,134.535,168900002.0
2005-08-19 00:38:00,134.53,134.535,134.522,134.522,109400000.0
2005-08-19 00:39:00,134.524,134.541,134.524,134.541,74000002.0
2005-08-19 00:40:00,134.534,134.535,134.519,134.535,20900000.0
2005-08-19 00:41:00,134.536,134.536,134.528,134.535,27900000.0
2005-08-19 00:42:00,134.535,134.542,134.515,134.515,131600001.0
2005-08-19 00:43:00,134.519,134.526,134.51,134.51,47100000.0
2005-08-19 00:44:00,134.509,134.509,134.494,134.499,59500000.0
2005-08-19 00:45:00,134.504,134.514,134.503,134.503,83900001.0
2005-08-19 00:46:00,134.5,134.5,134.495,134.495,46699999.0
2005-08-19 00:47:00,134.425,134.491,134.424,134.456,177999996.0
2005-08-19 00:48:00,134.503,134.514,134.499,134.514,45800000.0
2005-08-19 00:49:00,134.512,134.522,134.51,134.519,59200000.0
2005-08-19 00:50:00,134.509,134.518,134.509,134.518,70900000.0
2005-08-19 00:51:00,134.524,134.527,134.509,134.526,66000001.0
2005-08-19 00:52:00,134.52,134.533,134.519,134.533,151700003.0
2005-08-19 00:53:00,134.525,134.55,134.525,134.541,163200001.0
2005-08-19 00:54:00,134.543,134.55,134.537,134.547,59500000.0
2005-08-19 00:55:00,134.545,134.554,134.544,134.548,134300002.0
2005-08-19 00:56:00,134.546,134.546,134.533,134.54,99999998.0
2005-08-19 00:57:00,134.54,134.554,134.54,134.547,82900000.0
2005-08-19 00:58:00,134.55,134.552,134.542,134.55,58200002.0
2005-08-19 00:59:00,134.547,134.56,134.516,134.527,135500000.0
2005-08-19 01:00:00,134.543,134.549,134.535,134.535,90800001.0
2005-08-19 01:01:00,134.526,134.527,134.517,134.527,103800001.0
2005-08-19 01:02:00,134.538,134.542,134.533,134.537,73900001.0
2005-08-19 01:03:00,134.527,134.54,134.527,134.538,131500001.0
2005-08-19 01:04:00,134.53,134.553,134.53,134.547,65499999.0
2005-08-19 01:05:00,134.513,134.534,134.509,134.534,142599997.0
2005-08-19 01:06:00,134.55,134.55,134.547,134.547,37300000.0
2005-08-19 01:07:00,134.551,134.558,134.55,134.558,95399998.0
2005-08-19 01:08:00,134.52,134.537,134.507,134.537,78800000.0
2005-08-19 01:09:00,134.552,134.562,134.552,134.562,15600000.0
2005-08-19 01:10:00,134.574,134.61,134.574,134.607,148600001.0
2005-08-19 01:11:00,134.603,134.603,134.595,134.598,71899999.0
2005-08-19 01:12:00,134.602,134.602,134.586,134.598,213100000.0
2005-08-19 01:13:00,134.602,134.609,134.601,134.609,57899999.0
2005-08-19 01:14:00,134.609,134.613,134.599,134.608,73200000.0
2005-08-19 01:15:00,134.61,134.61,134.59,134.59,64800000.0
2005-08-19 01:16:00,134.591,134.591,134.564,134.584,240599998.0
2005-08-19 01:17:00,134.577,134.589,134.574,134.58,173399996.0
2005-08-19 01:18:00,134.597,134.616,134.597,134.616,44200000.0
2005-08-19 01:19:00,134.62,134.62,134.615,134.615,76000002.0
2005-08-19 01:20:00,134.616,134.616,134.598,134.601,42400000.0
2005-08-19 01:21:00,134.586,134.609,134.586,134.589,69400000.0
2005-08-19 01:22:00,134.585,134.597,134.585,134.59,78200000.0
2005-08-19 01:23:00,134.589,134.598,134.584,134.598,64500000.0
2005-08-19 01:24:00,134.593,134.608,134.589,134.589,133500000.0
2005-08-19 01:25:00,134.608,134.61,134.608,134.61,8600000.0
2005-08-19 01:26:00,134.613,134.617,134.584,134.593,109499999.0
2005-08-19 01:27:00,134.6,134.604,134.6,134.601,74699999.0
2005-08-19 01:28:00,134.567,134.585,134.554,134.581,95699999.0
2005-08-19 01:29:00,134.605,134.605,134.598,134.603,28700000.0
2005-08-19 01:30:00,134.6,134.605,134.592,134.605,164200003.0
2005-08-19 01:31:00,134.598,134.598,134.587,134.595,123400001.0
2005-08-19 01:32:00,134.577,134.577,134.554,134.571,102300000.0
2005-08-19 01:33:00,134.568,134.571,134.561,134.569,89700000.0
2005-08-19 01:34:00,134.575,134.575,134.55,134.558,72100000.0
2005-08-19 01:35:00,134.568,134.568,134.56,134.568,101500000.0
2005-08-19 01:36:00,134.568,134.57,134.565,134.568,42900000.0
2005-08-19 01:37:00,134.571,134.58,134.569,134.569,169100002.0
2005-08-19 01:38:00,134.567,134.568,134.538,134.538,49500000.0
2005-08-19 01:39:00,134.528,134.534,134.514,134.517,99099998.0
2005-08-19 01:40:00,134.517,134.531,134.517,134.53,59500000.0
2005-08-19 01:41:00,134.527,134.53,134.524,134.528,33500000.0
2005-08-19 01:42:00,134.539,134.548,134.536,134.548,80500001.0
2005-08-19 01:43:00,134.54,134.562,134.54,134.553,104200000.0
2005-08-19 01:44:00,134.553,134.56,134.528,134.529,93500001.0
2005-08-19 01:45:00,134.526,134.54,134.526,134.533,121100000.0
2005-08-19 01:46:00,134.527,134.527,134.516,134.518,71099998.0
2005-08-19 01:47:00,134.518,134.524,134.512,134.524,59700000.0
2005-08-19 01:48:00,134.515,134.52,134.512,134.52,64000000.0
2005-08-19 01:49:00,134.525,134.545,134.522,134.545,67600000.0
2005-08-19 01:50:00,134.54,134.555,134.54,134.555,84799999.0
2005-08-19 01:51:00,134.552,134.552,134.527,134.532,170500001.0
2005-08-19 01:52:00,134.537,134.538,134.525,134.536,65500000.0
2005-08-19 01:53:00,134.543,134.556,134.543,134.552,76000000.0
2005-08-19 01:54:00,134.561,134.566,134.553,134.553,35800000.0
2005-08-19 01:55:00,134.561,134.567,134.538,134.558,132800001.0
2005-08-19 01:56:00,134.557,134.558,134.548,134.552,181899998.0
2005-08-19 01:57:00,134.554,134.556,134.554,134.556,16800000.0
2005-08-19 01:58:00,134.543,134.546,134.533,134.543,55500001.0
2005-08-19 01:59:00,134.543,134.543,134.522,134.53,85500000.0
2005-08-19 02:00:00,134.515,134.516,134.501,134.516,128299996.0
2005-08-19 02:01:00,134.529,134.536,134.518,134.518,75199999.0
2005-08-19 02:02:00,134.523,134.531,134.52,134.523,99199999.0
2005-08-19 02:03:00,134.534,134.534,134.534,134.534,44700002.0
2005-08-19 02:04:00,134.533,134.533,134.519,134.521,53900000.0
2005-08-19 02:05:00,134.505,134.508,134.501,134.501,104799997.0
2005-08-19 02:06:00,134.508,134.517,134.504,134.506,37900000.0
2005-08-19 02:07:00,134.499,134.503,134.488,134.494,114700000.0
2005-08-19 02:08:00,134.498,134.498,134.471,134.471,119500000.0
2005-08-19 02:09:00,134.478,134.478,134.466,134.466,124600002.0
2005-08-19 02:10:00,134.467,134.481,134.467,134.474,52399999.0
2005-08-19 02:11:00,134.487,134.489,134.464,134.476,137399998.0
2005-08-19 02:12:00,134.465,134.465,134.453,134.458,81700001.0
2005-08-19 02:13:00,134.464,134.47,134.462,134.462,67199998.0
2005-08-19 02:14:00,134.462,134.467,134.456,134.467,106099999.0
2005-08-19 02:15:00,134.475,134.498,134.475,134.497,75299999.0
2005-08-19 02:16:00,134.488,134.508,134.488,134.508,125000000.0
2005-08-19 02:17:00,134.51,134.51,134.497,134.5,131899999.0
2005-08-19 02:18:00,134.503,134.503,134.482,134.503,115900001.0
2005-08-19 02:19:00,134.513,134.536,134.513,134.53,76499999.0
2005-08-19 02:20:00,134.545,134.545,134.533,134.533,105599999.0
2005-08-19 02:21:00,134.537,134.541,134.529,134.53,82299998.0
2005-08-19 02:22:00,134.535,134.54,134.529,134.53,124599998.0
2005-08-19 02:23:00,134.523,134.523,134.505,134.505,91299998.0
2005-08-19 02:24:00,134.517,134.535,134.517,134.535,108500001.0
2005-08-19 02:25:00,134.522,134.54,134.522,134.537,104599999.0
2005-08-19 02:26:00,134.547,134.563,134.547,134.556,95299999.0
2005-08-19 02:27:00,134.559,134.58,134.559,134.58,52799998.0
2005-08-19 02:28:00,134.581,134.581,134.571,134.576,51799999.0
2005-08-19 02:29:00,134.575,134.585,134.575,134.58,130099998.0
2005-08-19 02:30:00,134.576,134.585,134.57,134.585,71100000.0
2005-08-19 02:31:00,134.595,134.595,134.582,134.59,86100002.0
2005-08-19 02:32:00,134.59,134.602,134.587,134.599,132499999.0
2005-08-19 02:33:00,134.6,134.604,134.584,134.584,50399999.0
2005-08-19 02:34:00,134.561,134.565,134.54,134.555,123899999.0
2005-08-19 02:35:00,134.56,134.569,134.559,134.565,118300001.0
2005-08-19 02:36:00,134.562,134.587,134.559,134.587,142300004.0
2005-08-19 02:37:00,134.588,134.588,134.583,134.588,82100000.0
2005-08-19 02:38:00,134.592,134.592,134.584,134.584,41200000.0
2005-08-19 02:39:00,134.593,134.602,134.593,134.594,61700001.0
2005-08-19 02:40:00,134.591,134.598,134.59,134.598,112100001.0
2005-08-19 02:41:00,134.599,134.599,134.594,134.594,5600000.0
2005-08-19 02:42:00,134.583,134.595,134.583,134.59,63100000.0
2005-08-19 02:43:00,134.583,134.586,134.582,134.582,137900000.0
2005-08-19 02:44:00,134.585,134.588,134.585,134.587,56000002.0
2005-08-19 02:45:00,134.601,134.617,134.601,134.616,82000000.0
2005-08-19 02:46:00,134.628,134.63,134.599,134.6,87799998.0
2005-08-19 02:47:00,134.6,134.6,134.561,134.581,79899999.0
2005-08-19 02:48:00,134.585,134.597,134.585,134.592,53799999.0
2005-08-19 02:49:00,134.592,134.595,134.59,134.595,33600000.0
2005-08-19 02:50:00,134.59,134.59,134.566,134.566,33000000.0
2005-08-19 02:51:00,134.557,134.574,134.557,134.574,115599999.0
2005-08-19 02:52:00,134.585,134.599,134.583,134.59,56000000.0
2005-08-19 02:53:00,134.585,134.594,134.58,134.592,77300001.0
2005-08-19 02:54:00,134.598,134.611,134.595,134.611,80599999.0
2005-08-19 02:55:00,134.6,134.6,134.59,134.59,7200000.0
2005-08-19 02:56:00,134.584,134.617,134.584,134.596,124199999.0
2005-08-19 02:57:00,134.6,134.605,134.598,134.598,38100000.0
2005-08-19 02:58:00,134.599,134.606,134.588,134.595,110400000.0
2005-08-19 02:59:00,134.6,134.612,134.595,134.595,68900000.0
2005-08-19 03:00:00,134.59,134.603,134.59,134.6,52800000.0
2005-08-19 03:01:00,134.6,134.6,134.585,134.588,149900001.0
2005-08-19 03:02:00,134.577,134.577,134.527,134.527,64499999.0
2005-08-19 03:03:00,134.513,134.541,134.512,134.541,56800000.0
2005-08-19 03:04:00,134.529,134.529,134.521,134.521,12000000.0
2005-08-19 03:05:00,134.511,134.52,134.508,134.52,100300000.0
2005-08-19 03:06:00,134.517,134.517,134.504,134.505,106300001.0
2005-08-19 03:07:00,134.512,134.52,134.505,134.512,82899999.0
2005-08-19 03:08:00,134.509,134.516,134.509,134.516,16000000.0
2005-08-19 03:09:00,134.522,134.522,134.507,134.507,54399999.0
2005-08-19 03:10:00,134.518,134.518,134.506,134.506,34300000.0
2005-08-19 03:11:00,134.517,134.529,134.512,134.512,90499998.0
2005-08-19 03:12:00,134.497,134.497,134.482,134.485,159900002.0
2005-08-19 03:13:00,134.483,134.486,134.48,134.48,49299999.0
2005-08-19 03:14:00,134.479,134.486,134.479,134.486,13600000.0
2005-08-19 03:15:00,134.497,134.504,134.494,134.494,122000001.0
2005-08-19 03:16:00,134.494,134.507,134.494,134.499,89000001.0
2005-08-19 03:17:00,134.503,134.503,134.487,134.492,52500000.0
2005-08-19 03:18:00,134.486,134.495,134.476,134.495,148499998.0
2005-08-19 03:19:00,134.508,134.512,134.497,134.502,135900001.0
2005-08-19 03:20:00,134.495,134.501,134.484,134.484,82500000.0
2005-08-19 03:21:00,134.481,134.481,134.464,134.468,143300001.0
2005-08-19 03:22:00,134.452,134.452,134.425,134.441,177999999.0
2005-08-19 03:23:00,134.424,134.44,134.421,134.435,99399999.0
2005-08-19 03:24:00,134.446,134.446,134.427,134.437,89800000.0
2005-08-19 03:25:00,134.441,134.447,134.431,134.431,144200003.0
2005-08-19 03:26:00,134.434,134.441,134.431,134.431,130999999.0
2005-08-19 03:27:00,134.44,134.445,134.44,134.445,47899998.0
2005-08-19 03:28:00,134.444,134.446,134.444,134.446,20800000.0
2005-08-19 03:29:00,134.453,134.464,134.453,134.461,132499998.0
2005-08-19 03:30:00,134.445,134.455,134.445,134.455,105099999.0
2005-08-19 03:31:00,134.45,134.45,134.445,134.45,127900001.0
2005-08-19 03:32:00,134.452,134.452,134.444,134.447,49600000.0
2005-08-19 03:33:00,134.458,134.465,134.449,134.451,61000000.0
2005-08-19 03:34:00,134.449,134.458,134.449,134.452,62900000.0
2005-08-19 03:35:00,134.42,134.427,134.406,134.426,116999998.0
2005-08-19 03:36:00,134.449,134.461,134.449,134.461,18400000.0
2005-08-19 03:37:00,134.456,134.459,134.456,134.459,43899998.0
2005-08-19 03:38:00,134.449,134.449,134.439,134.442,41000001.0
2005-08-19 03:39:00,134.45,134.457,134.45,134.457,43100001.0
2005-08-19 03:40:00,134.447,134.458,134.44,134.44,91900000.0
2005-08-19 03:41:00,134.453,134.455,134.445,134.449,149299997.0
2005-08-19 03:42:00,134.453,134.457,134.453,134.457,37300001.0
2005-08-19 03:43:00,134.456,134.456,134.449,134.449,27800000.0
2005-08-19 03:44:00,134.447,134.447,134.434,134.435,69600001.0
2005-08-19 03:45:00,134.443,134.447,134.431,134.431,120500000.0
2005-08-19 03:46:00,134.422,134.422,134.414,134.418,27200000.0
2005-08-19 03:47:00,134.413,134.419,134.41,134.415,39000001.0
2005-08-19 03:48:00,134.414,134.429,134.414,134.426,108799998.0
2005-08-19 03:49:00,134.416,134.416,134.414,134.414,16100000.0
2005-08-19 03:50:00,134.414,134.418,134.406,134.406,90500001.0
2005-08-19 03:51:00,134.412,134.412,134.402,134.407,111799997.0
2005-08-19 03:52:00,134.37,134.387,134.364,134.385,139300000.0
2005-08-19 03:53:00,134.413,134.418,134.413,134.418,20800000.0
2005-08-19 03:54:00,134.419,134.431,134.417,134.422,95799998.0
2005-08-19 03:55:00,134.408,134.412,134.408,134.412,15200000.0
2005-08-19 03:56:00,134.414,134.419,134.413,134.413,53600002.0
2005-08-19 03:57:00,134.415,134.415,134.405,134.415,67499999.0
2005-08-19 03:58:00,134.419,134.427,134.419,134.426,111300000.0
2005-08-19 03:59:00,134.423,134.428,134.409,134.412,99599999.0
2005-08-19 04:00:00,134.404,134.404,134.387,134.387,45600000.0
2005-08-19 04:01:00,134.381,134.387,134.364,134.364,71200000.0
2005-08-19 04:02:00,134.356,134.356,134.345,134.345,57499999.0
2005-08-19 04:03:00,134.35,134.354,134.345,134.349,114400000.0
2005-08-19 04:04:00,134.358,134.371,134.356,134.356,122700001.0
2005-08-19 04:05:00,134.365,134.381,134.364,134.372,67300000.0
2005-08-19 04:06:00,134.382,134.387,134.376,134.387,181700004.0
2005-08-19 04:07:00,134.393,134.403,134.393,134.4,106800002.0
2005-08-19 04:08:00,134.397,134.407,134.396,134.407,144500000.0
2005-08-19 04:09:00,134.407,134.429,134.404,134.426,167499997.0
2005-08-19 04:10:00,134.428,134.428,134.419,134.427,65900002.0
2005-08-19 04:11:00,134.421,134.421,134.41,134.418,32700000.0
2005-08-19 04:12:00,134.414,134.422,134.408,134.408,40700000.0
2005-08-19 04:13:00,134.412,134.417,134.405,134.405,27200000.0
2005-08-19 04:14:00,134.412,134.415,134.41,134.415,21300000.0
2005-08-19 04:15:00,134.413,134.415,134.407,134.407,91900000.0
2005-08-19 04:16:00,134.407,134.417,134.404,134.404,120600003.0
2005-08-19 04:17:00,134.408,134.41,134.401,134.41,44800000.0
2005-08-19 04:18:00,134.404,134.408,134.404,134.408,77499999.0
2005-08-19 04:19:00,134.414,134.421,134.411,134.411,71599998.0
2005-08-19 04:20:00,134.419,134.421,134.413,134.413,94400002.0
2005-08-19 04:21:00,134.418,134.422,134.41,134.411,90400001.0
2005-08-19 04:22:00,134.407,134.415,134.4,134.41,138000000.0
2005-08-19 04:23:00,134.401,134.409,134.401,134.409,36800000.0
2005-08-19 04:24:00,134.402,134.402,134.398,134.398,12000000.0
2005-08-19 04:25:00,134.38,134.397,134.38,134.391,45800000.0
2005-08-19 04:26:00,134.397,134.418,134.397,134.411,40600000.0
2005-08-19 04:27:00,134.41,134.41,134.383,134.409,74200000.0
2005-08-19 04:28:00,134.41,134.419,134.41,134.419,89700000.0
2005-08-19 04:29:00,134.415,134.428,134.415,134.42,64300000.0
2005-08-19 04:30:00,134.428,134.428,134.421,134.421,75400002.0
2005-08-19 04:31:00,134.416,134.428,134.416,134.426,40900000.0
2005-08-19 04:32:00,134.412,134.42,134.381,134.408,121700001.0
2005-08-19 04:33:00,134.438,134.444,134.431,134.438,119499999.0
2005-08-19 04:34:00,134.439,134.439,134.425,134.427,116000003.0
2005-08-19 04:35:00,134.438,134.441,134.432,134.432,43200000.0
2005-08-19 04:36:00,134.432,134.436,134.429,134.429,82000001.0
2005-08-19 04:37:00,134.431,134.441,134.431,134.438,79100000.0
2005-08-19 04:38:00,134.445,134.445,134.435,134.435,55500002.0
2005-08-19 04:39:00,134.44,134.445,134.435,134.435,39700000.0
2005-08-19 04:40:00,134.443,134.451,134.435,134.451,88599998.0
2005-08-19 04:41:00,134.455,134.455,134.445,134.455,40600000.0
2005-08-19 04:42:00,134.44,134.44,134.439,134.439,28500000.0
2005-08-19 04:43:00,134.432,134.44,134.429,134.429,52799999.0
2005-08-19 04:44:00,134.433,134.436,134.418,134.436,61800000.0
2005-08-19 04:45:00,134.428,134.428,134.414,134.415,67500000.0
2005-08-19 04:46:00,134.338,134.394,134.33,134.394,141099998.0
2005-08-19 04:47:00,134.427,134.45,134.423,134.45,71899999.0
2005-08-19 04:48:00,134.448,134.455,134.445,134.455,122999998.0
2005-08-19 04:49:00,134.461,134.469,134.458,134.469,69800000.0
2005-08-19 04:50:00,134.472,134.483,134.471,134.472,87000000.0
2005-08-19 04:51:00,134.48,134.5,134.48,134.5,12300000.0
2005-08-19 04:52:00,134.497,134.504,134.486,134.5,122099999.0
2005-08-19 04:53:00,134.503,134.503,134.494,134.503,183999993.0
2005-08-19 04:54:00,134.503,134.508,134.501,134.507,99099999.0
2005-08-19 04:55:00,134.509,134.517,134.508,134.508,114100003.0
2005-08-19 04:56:00,134.51,134.515,134.502,134.505,137700001.0
2005-08-19 04:57:00,134.503,134.505,134.493,134.493,68700001.0
2005-08-19 04:58:00,134.49,134.49,134.49,134.49,19200000.0
2005-08-19 04:59:00,134.487,134.495,134.487,134.49,54400000.0
2005-08-19 05:00:00,134.49,134.497,134.481,134.481,105200000.0
2005-08-19 05:01:00,134.467,134.477,134.418,134.451,120000000.0
2005-08-19 05:02:00,134.469,134.472,134.455,134.472,43099999.0
2005-08-19 05:03:00,134.472,134.472,134.457,134.457,210600001.0
2005-08-19 05:04:00,134.453,134.458,134.453,134.458,114400001.0
2005-08-19 05:05:00,134.457,134.467,134.447,134.467,141300000.0
2005-08-19 05:06:00,134.469,134.491,134.469,134.488,79899998.0
2005-08-19 05:07:00,134.484,134.487,134.476,134.478,169899996.0
2005-08-19 05:08:00,134.48,134.489,134.472,134.488,98000000.0
2005-08-19 05:09:00,134.491,134.491,134.467,134.469,44800000.0
2005-08-19 05:10:00,134.463,134.474,134.463,134.474,52000000.0
2005-08-19 05:11:00,134.492,134.502,134.488,134.488,32000000.0
2005-08-19 05:12:00,134.479,134.494,134.476,134.494,54400001.0
2005-08-19 05:13:00,134.5,134.501,134.498,134.501,28799999.0
2005-08-19 05:14:00,134.512,134.512,134.493,134.493,59700001.0
2005-08-19 05:15:00,134.491,134.491,134.484,134.484,5600000.0
2005-08-19 05:16:00,134.48,134.485,134.475,134.485,80000001.0
2005-08-19 05:17:00,134.475,134.485,134.475,134.475,126699998.0
2005-08-19 05:18:00,134.482,134.482,134.472,134.472,37400000.0
2005-08-19 05:19:00,134.471,134.48,134.451,134.451,57299999.0
2005-08-19 05:20:00,134.458,134.469,134.455,134.469,22800000.0
2005-08-19 05:21:00,134.464,134.464,134.441,134.455,92400000.0
2005-08-19 05:22:00,134.441,134.451,134.441,134.45,119199999.0
2005-08-19 05:23:00,134.443,134.452,134.443,134.448,54800000.0
2005-08-19 05:24:00,134.442,134.442,134.434,134.438,58900001.0
2005-08-19 05:25:00,134.44,134.449,134.438,134.442,41300000.0
2005-08-19 05:26:00,134.447,134.447,134.438,134.444,38300000.0
2005-08-19 05:27:00,134.447,134.447,134.438,134.438,12800000.0
2005-08-19 05:28:00,134.447,134.466,134.447,134.466,63200000.0
2005-08-19 05:29:00,134.464,134.464,134.448,134.457,111800001.0
2005-08-19 05:30:00,134.453,134.458,134.443,134.456,91900000.0
2005-08-19 05:31:00,134.446,134.453,134.443,134.443,120400003.0
2005-08-19 05:32:00,134.466,134.466,134.442,134.442,160399999.0
2005-08-19 05:33:00,134.462,134.462,134.45,134.462,22600000.0
2005-08-19 05:34:00,134.455,134.468,134.455,134.461,71299999.0
2005-08-19 05:35:00,134.462,134.472,134.454,134.455,87099999.0
2005-08-19 05:36:00,134.451,134.459,134.451,134.459,95600003.0
2005-08-19 05:37:00,134.442,134.455,134.442,134.45,106099999.0
2005-08-19 05:38:00,134.446,134.446,134.444,134.444,12000000.0
2005-08-19 05:39:00,134.438,134.446,134.435,134.435,64600002.0
2005-08-19 05:40:00,134.44,134.444,134.427,134.443,130100002.0
2005-08-19 05:41:00,134.442,134.445,134.437,134.437,101199999.0
2005-08-19 05:42:00,134.448,134.45,134.446,134.446,18900000.0
2005-08-19 05:43:00,134.455,134.455,134.445,134.445,38400000.0
2005-08-19 05:44:00,134.446,134.46,134.446,134.452,120099999.0
2005-08-19 05:45:00,134.45,134.45,134.439,134.45,74700000.0
2005-08-19 05:46:00,134.44,134.44,134.435,134.435,134700001.0
2005-08-19 05:47:00,134.435,134.445,134.435,134.44,63899999.0
2005-08-19 05:48:00,134.443,134.452,134.439,134.441,113600001.0
2005-08-19 05:49:00,134.445,134.445,134.432,134.437,57300000.0
2005-08-19 05:50:00,134.44,134.44,134.438,134.44,71700000.0
2005-08-19 05:51:00,134.436,134.436,134.432,134.432,28500000.0
2005-08-19 05:52:00,134.425,134.438,134.425,134.428,117999999.0
2005-08-19 05:53:00,134.427,134.427,134.417,134.418,102299998.0
2005-08-19 05:54:00,134.42,134.42,134.42,134.42,97699998.0
2005-08-19 05:55:00,134.418,134.418,134.405,134.405,57300000.0
2005-08-19 05:56:00,134.404,134.411,134.404,134.411,16800000.0
2005-08-19 05:57:00,134.41,134.41,134.41,134.41,4800000.0
2005-08-19 05:58:00,134.412,134.421,134.407,134.412,66400000.0
2005-08-19 05:59:00,134.408,134.415,134.402,134.41,163599998.0
2005-08-19 06:00:00,134.402,134.413,134.4,134.41,107500002.0
2005-08-19 06:01:00,134.414,134.43,134.414,134.422,92800001.0
2005-08-19 06:02:00,134.432,134.439,134.424,134.424,62700001.0
2005-08-19 06:03:00,134.427,134.452,134.427,134.451,114299999.0
2005-08-19 06:04:00,134.433,134.433,134.432,134.432,9600000.0
2005-08-19 06:05:00,134.43,134.431,134.421,134.43,56500001.0
2005-08-19 06:06:00,134.427,134.446,134.427,134.44,72500001.0
2005-08-19 06:07:00,134.43,134.435,134.418,134.428,136800001.0
2005-08-19 06:08:00,134.435,134.435,134.411,134.42,48800000.0
2005-08-19 06:09:00,134.417,134.431,134.417,134.42,68400001.0
2005-08-19 06:10:00,134.423,134.437,134.423,134.434,98600001.0
2005-08-19 06:11:00,134.433,134.443,134.416,134.443,85099998.0
2005-08-19 06:12:00,134.441,134.446,134.436,134.445,105700001.0
2005-08-19 06:13:00,134.446,134.448,134.435,134.441,87000000.0
2005-08-19 06:14:00,134.452,134.452,134.441,134.441,110099997.0
2005-08-19 06:15:00,134.441,134.441,134.424,134.425,70999999.0
2005-08-19 06:16:00,134.426,134.426,134.411,134.42,61500000.0
2005-08-19 06:17:00,134.42,134.425,134.413,134.425,71500000.0
2005-08-19 06:18:00,134.417,134.428,134.417,134.428,121000001.0
2005-08-19 06:19:00,134.435,134.435,134.422,134.427,75299999.0
2005-08-19 06:20:00,134.429,134.441,134.429,134.441,35100000.0
2005-08-19 06:21:00,134.436,134.436,134.434,134.434,31200000.0
2005-08-19 06:22:00,134.398,134.398,134.37,134.393,63900001.0
2005-08-19 06:23:00,134.431,134.431,134.408,134.42,97200000.0
2005-08-19 06:24:00,134.424,134.426,134.424,134.426,41200001.0
2005-08-19 06:25:00,134.435,134.435,134.425,134.43,99900001.0
2005-08-19 06:26:00,134.423,134.423,134.413,134.416,93899999.0
2005-08-19 06:27:00,134.408,134.408,134.377,134.377,58999999.0
2005-08-19 06:28:00,134.366,134.371,134.353,134.36,113099999.0
2005-08-19 06:29:00,134.37,134.37,134.37,134.37,7200000.0
2005-08-19 06:30:00,134.375,134.391,134.375,134.387,44800000.0
2005-08-19 06:31:00,134.383,134.383,134.368,134.369,28200000.0
2005-08-19 06:32:00,134.375,134.389,134.375,134.379,157300000.0
2005-08-19 06:33:00,134.383,134.397,134.383,134.397,79900003.0
2005-08-19 06:34:00,134.401,134.401,134.381,134.384,55900002.0
2005-08-19 06:35:00,134.383,134.391,134.383,134.388,59600000.0
2005-08-19 06:36:00,134.392,134.392,134.379,134.382,93899998.0
2005-08-19 06:37:00,134.385,134.385,134.377,134.377,39599999.0
2005-08-19 06:38:00,134.38,134.38,134.373,134.375,42600000.0
2005-08-19 06:39:00,134.378,134.387,134.37,134.38,124500000.0
2005-08-19 06:40:00,134.375,134.385,134.375,134.375,139499999.0
2005-08-19 06:41:00,134.375,134.395,134.375,134.395,105200000.0
2005-08-19 06:42:00,134.393,134.393,134.378,134.379,90200000.0
2005-08-19 06:43:00,134.383,134.389,134.381,134.384,117100002.0
2005-08-19 06:44:00,134.39,134.39,134.376,134.381,42400000.0
2005-08-19 06:45:00,134.39,134.39,134.385,134.385,22800000.0
2005-08-19 06:46:00,134.386,134.393,134.377,134.38,118299998.0
2005-08-19 06:47:00,134.39,134.405,134.39,134.395,42199999.0
2005-08-19 06:48:00,134.398,134.405,134.394,134.394,58599999.0
2005-08-19 06:49:00,134.393,134.406,134.39,134.39,75100000.0
2005-08-19 06:50:00,134.393,134.402,134.39,134.395,111099999.0
2005-08-19 06:51:00,134.393,134.411,134.393,134.402,142099998.0
2005-08-19 06:52:00,134.397,134.402,134.37,134.37,113099998.0
2005-08-19 06:53:00,134.379,134.381,134.379,134.381,26300000.0
2005-08-19 06:54:00,134.384,134.386,134.375,134.375,47200000.0
2005-08-19 06:55:00,134.375,134.386,134.375,134.384,83899998.0
2005-08-19 06:56:00,134.387,134.391,134.377,134.388,117199999.0
2005-08-19 06:57:00,134.389,134.389,134.378,134.382,174099998.0
2005-08-19 06:58:00,134.381,134.392,134.38,134.392,114299998.0
2005-08-19 06:59:00,134.398,134.403,134.393,134.4,74600000.0
2005-08-19 07:00:00,134.402,134.402,134.389,134.391,130300003.0
2005-08-19 07:01:00,134.385,134.404,134.385,134.404,52000000.0
2005-08-19 07:02:00,134.408,134.416,134.407,134.407,75900000.0
2005-08-19 07:03:00,134.418,134.418,134.41,134.418,113500001.0
2005-08-19 07:04:00,134.42,134.422,134.417,134.417,155299998.0
2005-08-19 07:05:00,134.403,134.415,134.397,134.397,87099998.0
2005-08-19 07:06:00,134.38,134.387,134.368,134.379,142000001.0
2005-08-19 07:07:00,134.387,134.387,134.372,134.379,157200002.0
2005-08-19 07:08:00,134.375,134.375,134.358,134.368,60900000.0
2005-08-19 07:09:00,134.368,134.373,134.362,134.37,116299997.0
2005-08-19 07:10:00,134.373,134.379,134.373,134.376,87099999.0
2005-08-19 07:11:00,134.357,134.363,134.32,134.363,118299999.0
2005-08-19 07:12:00,134.369,134.369,134.362,134.362,57900000.0
2005-08-19 07:13:00,134.362,134.367,134.36,134.367,80799998.0
2005-08-19 07:14:00,134.366,134.386,134.366,134.385,128599998.0
2005-08-19 07:15:00,134.386,134.401,134.386,134.395,93300000.0
2005-08-19 07:16:00,134.381,134.393,134.375,134.375,88400001.0
2005-08-19 07:17:00,134.365,134.373,134.356,134.373,62600000.0
2005-08-19 07:18:00,134.368,134.37,134.368,134.37,44700000.0
2005-08-19 07:19:00,134.37,134.383,134.37,134.38,60900000.0
2005-08-19 07:20:00,134.373,134.4,134.373,134.384,57199999.0
2005-08-19 07:21:00,134.37,134.37,134.348,134.348,39400001.0
2005-08-19 07:22:00,134.348,134.356,134.347,134.352,106900000.0
2005-08-19 07:23:00,134.365,134.365,134.358,134.363,74400000.0
2005-08-19 07:24:00,134.363,134.368,134.363,134.368,87800001.0
2005-08-19 07:25:00,134.36,134.365,134.355,134.355,47300000.0
2005-08-19 07:26:00,134.36,134.369,134.36,134.367,68799998.0
2005-08-19 07:27:00,134.366,134.366,134.35,134.35,68500000.0
2005-08-19 07:28:00,134.357,134.357,134.349,134.357,96400001.0
2005-08-19 07:29:00,134.358,134.358,134.35,134.358,43500000.0
2005-08-19 07:30:00,134.362,134.385,134.362,134.377,89500000.0
2005-08-19 07:31:00,134.387,134.387,134.373,134.375,58799999.0
2005-08-19 07:32:00,134.372,134.375,134.37,134.37,24000000.0
2005-08-19 07:33:00,134.38,134.385,134.375,134.38,84800001.0
2005-08-19 07:34:00,134.384,134.384,134.37,134.377,92100000.0
2005-08-19 07:35:00,134.371,134.379,134.362,134.374,69599998.0
2005-08-19 07:36:00,134.384,134.389,134.379,134.38,38400000.0
2005-08-19 07:37:00,134.388,134.395,134.387,134.387,119099999.0
2005-08-19 07:38:00,134.398,134.402,134.394,134.398,48299999.0
2005-08-19 07:39:00,134.397,134.426,134.397,134.418,78900001.0
2005-08-19 07:40:00,134.416,134.427,134.416,134.422,61000000.0
2005-08-19 07:41:00,134.419,134.446,134.419,134.43,127700002.0
2005-08-19 07:42:00,134.43,134.435,134.422,134.428,79100000.0
2005-08-19 07:43:00,134.428,134.433,134.413,134.421,124200000.0
2005-08-19 07:44:00,134.42,134.42,134.413,134.42,110600003.0
2005-08-19 07:45:00,134.415,134.425,134.415,134.42,47200000.0
2005-08-19 07:46:00,134.408,134.408,134.395,134.395,10700000.0
2005-08-19 07:47:00,134.377,134.377,134.367,134.371,38100000.0
2005-08-19 07:48:00,134.385,134.395,134.385,134.387,44100001.0
2005-08-19 07:49:00,134.393,134.396,134.38,134.386,164200001.0
2005-08-19 07:50:00,134.397,134.403,134.391,134.403,23400000.0
2005-08-19 07:51:00,134.402,134.417,134.402,134.417,71200000.0
2005-08-19 07:52:00,134.414,134.417,134.4,134.4,39900000.0
2005-08-19 07:53:00,134.41,134.423,134.41,134.423,86199999.0
2005-08-19 07:54:00,134.415,134.417,134.415,134.417,28500000.0
2005-08-19 07:55:00,134.422,134.433,134.422,134.433,47400000.0
2005-08-19 07:56:00,134.433,134.443,134.429,134.429,34500000.0
2005-08-19 07:57:00,134.442,134.456,134.44,134.44,115099998.0
2005-08-19 07:58:00,134.44,134.445,134.437,134.44,67900000.0
2005-08-19 07:59:00,134.426,134.435,134.421,134.435,121399998.0
2005-08-19 08:00:00,134.428,134.428,134.417,134.417,116299998.0
2005-08-19 08:01:00,134.418,134.42,134.416,134.42,46900001.0
2005-08-19 08:02:00,134.422,134.423,134.415,134.415,103499998.0
2005-08-19 08:03:00,134.403,134.416,134.403,134.416,14700000.0
2005-08-19 08:04:00,134.43,134.446,134.43,134.446,88100000.0
2005-08-19 08:05:00,134.45,134.463,134.449,134.463,107099998.0
2005-08-19 08:06:00,134.468,134.468,134.452,134.464,114700000.0
2005-08-19 08:07:00,134.451,134.451,134.427,134.433,110699999.0
2005-08-19 08:08:00,134.444,134.454,134.444,134.447,107499997.0
2005-08-19 08:09:00,134.452,134.454,134.443,134.443,144400001.0
2005-08-19 08:10:00,134.45,134.45,134.445,134.45,22299999.0
2005-08-19 08:11:00,134.453,134.453,134.438,134.44,107100001.0
2005-08-19 08:12:00,134.432,134.445,134.432,134.442,49800000.0
2005-08-19 08:13:00,134.447,134.447,134.43,134.44,81700000.0
2005-08-19 08:14:00,134.43,134.447,134.43,134.447,76300000.0
2005-08-19 08:15:00,134.444,134.455,134.444,134.455,77400001.0
2005-08-19 08:16:00,134.458,134.47,134.456,134.47,67599999.0
2005-08-19 08:17:00,134.465,134.498,134.461,134.487,77999999.0
2005-08-19 08:18:00,134.48,134.48,134.465,134.465,26100000.0
2005-08-19 08:19:00,134.465,134.48,134.465,134.477,76999999.0
2005-08-19 08:20:00,134.478,134.478,134.475,134.475,16000000.0
2005-08-19 08:21:00,134.484,134.486,134.468,134.485,152599999.0
2005-08-19 08:22:00,134.487,134.487,134.471,134.471,35900000.0
2005-08-19 08:23:00,134.453,134.454,134.426,134.454,179600001.0
2005-08-19 08:24:00,134.452,134.454,134.446,134.449,129999999.0
2005-08-19 08:25:00,134.441,134.441,134.421,134.421,107100000.0
2005-08-19 08:26:00,134.437,134.443,134.435,134.442,104700002.0
2005-08-19 08:27:00,134.43,134.43,134.406,134.406,136000001.0
2005-08-19 08:28:00,134.412,134.414,134.4,134.4,214099999.0
2005-08-19 08:29:00,134.392,134.396,134.365,134.365,101400002.0
2005-08-19 08:30:00,134.366,134.366,134.347,134.352,91899998.0
2005-08-19 08:31:00,134.364,134.367,134.354,134.354,105300003.0
2005-08-19 08:32:00,134.365,134.375,134.361,134.364,78400000.0
2005-08-19 08:33:00,134.381,134.423,134.381,134.418,41900000.0
2005-08-19 08:34:00,134.422,134.423,134.405,134.415,212600004.0
2005-08-19 08:35:00,134.404,134.407,134.395,134.397,174299997.0
2005-08-19 08:36:00,134.4,134.403,134.398,134.4,73100001.0
2005-08-19 08:37:00,134.4,134.403,134.387,134.4,135800001.0
2005-08-19 08:38:00,134.398,134.435,134.395,134.435,59800000.0
2005-08-19 08:39:00,134.436,134.458,134.425,134.458,116200003.0
2005-08-19 08:40:00,134.451,134.451,134.429,134.451,176399995.0
2005-08-19 08:41:00,134.454,134.47,134.454,134.467,140600000.0
2005-08-19 08:42:00,134.472,134.478,134.457,134.465,162900006.0
2005-08-19 08:43:00,134.46,134.469,134.458,134.469,103100001.0
2005-08-19 08:44:00,134.455,134.468,134.449,134.458,118200000.0
2005-08-19 08:45:00,134.45,134.45,134.434,134.434,97600000.0
2005-08-19 08:46:00,134.429,134.429,134.421,134.421,27699999.0
2005-08-19 08:47:00,134.403,134.414,134.403,134.412,78700000.0
2005-08-19 08:48:00,134.403,134.403,134.365,134.365,95899998.0
2005-08-19 08:49:00,134.346,134.374,134.346,134.355,64400000.0
2005-08-19 08:50:00,134.371,134.386,134.371,134.386,68300000.0
2005-08-19 08:51:00,134.39,134.411,134.39,134.399,117400003.0
2005-08-19 08:52:00,134.39,134.396,134.382,134.396,167800000.0
2005-08-19 08:53:00,134.39,134.39,134.364,134.37,73799999.0
2005-08-19 08:54:00,134.372,134.378,134.369,134.373,146899995.0
2005-08-19 08:55:00,134.377,134.377,134.366,134.368,112799999.0
2005-08-19 08:56:00,134.361,134.361,134.343,134.343,74400000.0
2005-08-19 08:57:00,134.34,134.35,134.333,134.333,163500001.0
2005-08-19 08:58:00,134.338,134.369,134.338,134.361,56400000.0
2005-08-19 08:59:00,134.375,134.4,134.375,134.397,108800000.0
2005-08-19 09:00:00,134.392,134.402,134.384,134.384,61100000.0
2005-08-19 09:01:00,134.385,134.398,134.385,134.385,79100000.0
2005-08-19 09:02:00,134.375,134.375,134.361,134.374,18900000.0
2005-08-19 09:03:00,134.381,134.389,134.374,134.389,45600000.0
2005-08-19 09:04:00,134.389,134.401,134.382,134.398,45200000.0
2005-08-19 09:05:00,134.399,134.413,134.395,134.413,81499999.0
2005-08-19 09:06:00,134.417,134.428,134.41,134.422,126299999.0
2005-08-19 09:07:00,134.403,134.403,134.386,134.387,26200000.0
2005-08-19 09:08:00,134.391,134.397,134.385,134.397,101300001.0
2005-08-19 09:09:00,134.388,134.392,134.372,134.392,82199999.0
2005-08-19 09:10:00,134.375,134.385,134.374,134.374,38000000.0
2005-08-19 09:11:00,134.388,134.392,134.375,134.387,37400000.0
2005-08-19 09:12:00,134.387,134.387,134.38,134.381,142000001.0
2005-08-19 09:13:00,134.385,134.406,134.385,134.406,34500000.0
2005-08-19 09:14:00,134.411,134.429,134.411,134.412,189800004.0
2005-08-19 09:15:00,134.417,134.417,134.385,134.385,78600000.0
2005-08-19 09:16:00,134.378,134.387,134.378,134.387,43599998.0
2005-08-19 09:17:00,134.388,134.409,134.386,134.401,68999999.0
2005-08-19 09:18:00,134.388,134.389,134.376,134.385,163500000.0
2005-08-19 09:19:00,134.37,134.382,134.364,134.369,151999999.0
2005-08-19 09:20:00,134.342,134.342,134.285,134.287,89400002.0
2005-08-19 09:21:00,134.297,134.308,134.279,134.287,85600000.0
2005-08-19 09:22:00,134.292,134.292,134.235,134.241,144000000.0
2005-08-19 09:23:00,134.252,134.252,134.217,134.217,93499998.0
2005-08-19 09:24:00,134.21,134.223,134.193,134.193,117600002.0
2005-08-19 09:25:00,134.182,134.213,134.182,134.213,59000000.0
2005-08-19 09:26:00,134.208,134.208,134.169,134.17,96700000.0
2005-08-19 09:27:00,134.182,134.182,134.163,134.174,87100000.0
2005-08-19 09:28:00,134.171,134.185,134.158,134.158,110099999.0
2005-08-19 09:29:00,134.157,134.158,134.157,134.158,8800000.0
2005-08-19 09:30:00,134.175,134.189,134.175,134.18,106900000.0
2005-08-19 09:31:00,134.178,134.185,134.17,134.185,71899999.0
2005-08-19 09:32:00,134.182,134.197,134.181,134.197,39700000.0
2005-08-19 09:33:00,134.183,134.183,134.158,134.16,36000000.0
2005-08-19 09:34:00,134.163,134.177,134.161,134.161,78999999.0
2005-08-19 09:35:00,134.167,134.22,134.167,134.22,72400000.0
2005-08-19 09:36:00,134.234,134.259,134.223,134.259,75900002.0
2005-08-19 09:37:00,134.275,134.298,134.268,134.291,97700000.0
2005-08-19 09:38:00,134.302,134.321,134.297,134.3,102199998.0
2005-08-19 09:39:00,134.295,134.3,134.271,134.279,168399999.0
2005-08-19 09:40:00,134.288,134.289,134.259,134.259,108700001.0
2005-08-19 09:41:00,134.259,134.272,134.257,134.27,39499999.0
2005-08-19 09:42:00,134.265,134.281,134.265,134.27,103099999.0
2005-08-19 09:43:00,134.26,134.3,134.26,134.3,163799996.0
2005-08-19 09:44:00,134.315,134.332,134.312,134.32,148199998.0
2005-08-19 09:45:00,134.328,134.343,134.326,134.343,34600000.0
2005-08-19 09:46:00,134.355,134.373,134.355,134.356,79599999.0
2005-08-19 09:47:00,134.358,134.373,134.358,134.366,41600000.0
2005-08-19 09:48:00,134.359,134.393,134.359,134.393,114199999.0
2005-08-19 09:49:00,134.393,134.393,134.367,134.382,109700001.0
2005-08-19 09:50:00,134.382,134.39,134.372,134.372,82000001.0
2005-08-19 09:51:00,134.377,134.377,134.348,134.358,102100001.0
2005-08-19 09:52:00,134.359,134.366,134.353,134.353,141899997.0
2005-08-19 09:53:00,134.355,134.363,134.345,134.36,154000000.0
2005-08-19 09:54:00,134.358,134.378,134.355,134.377,85300001.0
2005-08-19 09:55:00,134.375,134.405,134.375,134.405,110200000.0
2005-08-19 09:56:00,134.403,134.419,134.403,134.419,109500000.0
2005-08-19 09:57:00,134.432,134.433,134.397,134.416,147199999.0
2005-08-19 09:58:00,134.428,134.431,134.419,134.419,108700002.0
2005-08-19 09:59:00,134.41,134.422,134.41,134.422,57400000.0
2005-08-19 10:00:00,134.415,134.425,134.405,134.405,98499998.0
2005-08-19 10:01:00,134.398,134.404,134.386,134.401,112099999.0
2005-08-19 10:02:00,134.395,134.404,134.389,134.4,129500002.0
2005-08-19 10:03:00,134.394,134.394,134.369,134.378,112800000.0
2005-08-19 10:04:00,134.392,134.404,134.372,134.372,20800000.0
2005-08-19 10:05:00,134.37,134.377,134.369,134.374,75199998.0
2005-08-19 10:06:00,134.372,134.375,134.363,134.363,104099999.0
2005-08-19 10:07:00,134.362,134.371,134.356,134.356,121400000.0
2005-08-19 10:08:00,134.368,134.375,134.363,134.375,56800000.0
2005-08-19 10:09:00,134.388,134.389,134.369,134.378,163099999.0
2005-08-19 10:10:00,134.383,134.384,134.372,134.376,82700001.0
2005-08-19 10:11:00,134.378,134.393,134.372,134.393,55500000.0
2005-08-19 10:12:00,134.4,134.407,134.394,134.407,64800000.0
2005-08-19 10:13:00,134.404,134.404,134.372,134.372,240200000.0
2005-08-19 10:14:00,134.373,134.404,134.373,134.399,141699998.0
2005-08-19 10:15:00,134.394,134.396,134.377,134.384,132700001.0
2005-08-19 10:16:00,134.392,134.416,134.392,134.404,80500002.0
2005-08-19 10:17:00,134.394,134.395,134.379,134.395,59199999.0
2005-08-19 10:18:00,134.398,134.401,134.387,134.387,81299999.0
2005-08-19 10:19:00,134.383,134.393,134.381,134.381,115300000.0
2005-08-19 10:20:00,134.378,134.384,134.369,134.384,247800000.0
2005-08-19 10:21:00,134.38,134.38,134.351,134.353,75200001.0
2005-08-19 10:22:00,134.353,134.359,134.346,134.356,123000001.0
2005-08-19 10:23:00,134.36,134.369,134.355,134.363,111099998.0
2005-08-19 10:24:00,134.355,134.366,134.347,134.366,93999999.0
2005-08-19 10:25:00,134.377,134.384,134.372,134.378,99100000.0
2005-08-19 10:26:00,134.372,134.375,134.354,134.354,109600000.0
2005-08-19 10:27:00,134.358,134.373,134.351,134.373,74699999.0
2005-08-19 10:28:00,134.355,134.379,134.355,134.379,108700002.0
2005-08-19 10:29:00,134.372,134.384,134.372,134.384,122300000.0
2005-08-19 10:30:00,134.389,134.389,134.382,134.383,78799999.0
2005-08-19 10:31:00,134.382,134.389,134.375,134.383,88899998.0
2005-08-19 10:32:00,134.388,134.388,134.357,134.357,116700002.0
2005-08-19 10:33:00,134.356,134.401,134.356,134.401,82300000.0
2005-08-19 10:34:00,134.404,134.406,134.404,134.406,13800000.0
2005-08-19 10:35:00,134.408,134.409,134.398,134.407,50800000.0
2005-08-19 10:36:00,134.408,134.418,134.407,134.408,61100000.0
2005-08-19 10:37:00,134.407,134.407,134.395,134.402,99100000.0
2005-08-19 10:38:00,134.408,134.412,134.405,134.406,49299999.0
2005-08-19 10:39:00,134.405,134.413,134.4,134.413,83800000.0
2005-08-19 10:40:00,134.415,134.42,134.4,134.418,112399999.0
2005-08-19 10:41:00,134.417,134.431,134.416,134.419,61600001.0
2005-08-19 10:42:00,134.404,134.404,134.374,134.374,47200000.0
2005-08-19 10:43:00,134.383,134.396,134.38,134.387,79800001.0
2005-08-19 10:44:00,134.387,134.388,134.379,134.388,73100000.0
2005-08-19 10:45:00,134.39,134.392,134.368,134.392,83799999.0
2005-08-19 10:46:00,134.385,134.387,134.374,134.387,123900000.0
2005-08-19 10:47:00,134.392,134.392,134.382,134.385,33800000.0
2005-08-19 10:48:00,134.373,134.374,134.373,134.373,30400000.0
2005-08-19 10:49:00,134.368,134.385,134.362,134.385,36800000.0
2005-08-19 10:50:00,134.393,134.404,134.392,134.393,102599999.0
2005-08-19 10:51:00,134.401,134.403,134.385,134.403,103799997.0
2005-08-19 10:52:00,134.397,134.399,134.385,134.385,56700000.0
2005-08-19 10:53:00,134.391,134.4,134.387,134.394,96400001.0
2005-08-19 10:54:00,134.409,134.423,134.406,134.408,93000000.0
2005-08-19 10:55:00,134.408,134.416,134.408,134.412,145800001.0
2005-08-19 10:56:00,134.407,134.407,134.373,134.379,59900000.0
2005-08-19 10:57:00,134.378,134.394,134.368,134.394,38199999.0
2005-08-19 10:58:00,134.399,134.405,134.385,134.405,88200000.0
2005-08-19 10:59:00,134.402,134.418,134.402,134.407,53299999.0
2005-08-19 11:00:00,134.415,134.416,134.403,134.416,147200001.0
2005-08-19 11:01:00,134.416,134.441,134.413,134.441,182199997.0
2005-08-19 11:02:00,134.433,134.441,134.424,134.424,141100000.0
2005-08-19 11:03:00,134.427,134.473,134.427,134.473,58400000.0
2005-08-19 11:04:00,134.485,134.485,134.456,134.456,99899998.0
2005-08-19 11:05:00,134.47,134.474,134.467,134.471,138399998.0
2005-08-19 11:06:00,134.473,134.492,134.471,134.492,51900000.0
2005-08-19 11:07:00,134.493,134.517,134.486,134.502,167099999.0
2005-08-19 11:08:00,134.51,134.512,134.501,134.51,54400000.0
2005-08-19 11:09:00,134.523,134.537,134.523,134.537,98800000.0
2005-08-19 11:10:00,134.536,134.553,134.536,134.545,137799997.0
2005-08-19 11:11:00,134.538,134.538,134.53,134.53,141100004.0
2005-08-19 11:12:00,134.543,134.543,134.517,134.522,100200000.0
2005-08-19 11:13:00,134.533,134.56,134.533,134.542,138199998.0
2005-08-19 11:14:00,134.537,134.549,134.532,134.543,95500001.0
2005-08-19 11:15:00,134.537,134.568,134.537,134.568,58300000.0
2005-08-19 11:16:00,134.568,134.582,134.562,134.582,127100002.0
2005-08-19 11:17:00,134.583,134.616,134.58,134.616,73900000.0
2005-08-19 11:18:00,134.638,134.648,134.624,134.641,91900000.0
2005-08-19 11:19:00,134.642,134.642,134.625,134.632,47800000.0
2005-08-19 11:20:00,134.625,134.635,134.617,134.617,108700001.0
2005-08-19 11:21:00,134.617,134.623,134.613,134.621,104100000.0
2005-08-19 11:22:00,134.633,134.648,134.633,134.646,35600000.0
2005-08-19 11:23:00,134.65,134.669,134.65,134.652,122999998.0
2005-08-19 11:24:00,134.652,134.652,134.64,134.644,24800000.0
2005-08-19 11:25:00,134.644,134.65,134.634,134.634,136300001.0
2005-08-19 11:26:00,134.635,134.661,134.635,134.661,52699998.0
2005-08-19 11:27:00,134.672,134.692,134.672,134.682,116599998.0
2005-08-19 11:28:00,134.674,134.681,134.66,134.66,90699999.0
2005-08-19 11:29:00,134.662,134.662,134.642,134.645,143300001.0
2005-08-19 11:30:00,134.639,134.642,134.626,134.642,175899999.0
2005-08-19 11:31:00,134.639,134.648,134.621,134.621,72700000.0
2005-08-19 11:32:00,134.626,134.635,134.617,134.635,67300000.0
2005-08-19 11:33:00,134.64,134.64,134.622,134.629,67899998.0
2005-08-19 11:34:00,134.608,134.608,134.579,134.587,74300001.0
2005-08-19 11:35:00,134.579,134.579,134.553,134.553,86699999.0
2005-08-19 11:36:00,134.571,134.586,134.566,134.58,155200004.0
2005-08-19 11:37:00,134.592,134.601,134.58,134.58,54600000.0
2005-08-19 11:38:00,134.577,134.589,134.573,134.586,108900003.0
2005-08-19 11:39:00,134.59,134.601,134.585,134.596,166699998.0
2005-08-19 11:40:00,134.592,134.606,134.591,134.603,26500000.0
2005-08-19 11:41:00,134.596,134.608,134.596,134.6,144899999.0
2005-08-19 11:42:00,134.603,134.618,134.603,134.618,83200000.0
2005-08-19 11:43:00,134.627,134.637,134.615,134.615,100500001.0
2005-08-19 11:44:00,134.605,134.605,134.573,134.588,109399998.0
2005-08-19 11:45:00,134.591,134.601,134.583,134.597,135500003.0
2005-08-19 11:46:00,134.596,134.603,134.592,134.593,70000001.0
2005-08-19 11:47:00,134.593,134.602,134.587,134.587,63200000.0
2005-08-19 11:48:00,134.589,134.606,134.582,134.605,47400000.0
2005-08-19 11:49:00,134.595,134.605,134.581,134.587,78000000.0
2005-08-19 11:50:00,134.573,134.577,134.562,134.563,97900001.0
2005-08-19 11:51:00,134.555,134.565,134.555,134.565,75900000.0
2005-08-19 11:52:00,134.543,134.543,134.528,134.532,57600000.0
2005-08-19 11:53:00,134.533,134.536,134.531,134.536,60899999.0
2005-08-19 11:54:00,134.526,134.528,134.512,134.518,143000000.0
2005-08-19 11:55:00,134.525,134.528,134.503,134.503,123299997.0
2005-08-19 11:56:00,134.507,134.507,134.484,134.485,88200000.0
2005-08-19 11:57:00,134.494,134.502,134.475,134.482,162600000.0
2005-08-19 11:58:00,134.478,134.486,134.473,134.486,66200000.0
2005-08-19 11:59:00,134.491,134.509,134.491,134.503,190700001.0
2005-08-19 12:00:00,134.502,134.52,134.502,134.512,168600000.0
2005-08-19 12:01:00,134.51,134.51,134.493,134.493,63400000.0
2005-08-19 12:02:00,134.489,134.496,134.48,134.48,133500000.0
2005-08-19 12:03:00,134.48,134.48,134.471,134.48,127299999.0
2005-08-19 12:04:00,134.49,134.498,134.49,134.498,86000000.0
2005-08-19 12:05:00,134.492,134.507,134.492,134.502,85300000.0
2005-08-19 12:06:00,134.503,134.503,134.478,134.482,40800000.0
2005-08-19 12:07:00,134.487,134.493,134.48,134.489,71200000.0
2005-08-19 12:08:00,134.497,134.497,134.485,134.485,150199998.0
2005-08-19 12:09:00,134.483,134.483,134.473,134.473,51000000.0
2005-08-19 12:10:00,134.484,134.486,134.474,134.486,86000002.0
2005-08-19 12:11:00,134.495,134.502,134.495,134.5,78400000.0
2005-08-19 12:12:00,134.509,134.56,134.509,134.56,47799999.0
2005-08-19 12:13:00,134.566,134.566,134.552,134.552,22900000.0
2005-08-19 12:14:00,134.551,134.558,134.545,134.558,119200002.0
2005-08-19 12:15:00,134.55,134.554,134.533,134.538,57100000.0
2005-08-19 12:16:00,134.543,134.568,134.543,134.568,129499999.0
2005-08-19 12:17:00,134.56,134.572,134.559,134.572,58100000.0
2005-08-19 12:18:00,134.573,134.575,134.567,134.567,101499999.0
2005-08-19 12:19:00,134.562,134.578,134.562,134.573,108400000.0
2005-08-19 12:20:00,134.572,134.578,134.558,134.575,124100001.0
2005-08-19 12:21:00,134.573,134.577,134.573,134.577,38800001.0
2005-08-19 12:22:00,134.586,134.605,134.586,134.605,75800002.0
2005-08-19 12:23:00,134.607,134.62,134.605,134.613,74900000.0
2005-08-19 12:24:00,134.604,134.604,134.595,134.602,109500001.0
2005-08-19 12:25:00,134.612,134.612,134.592,134.592,75100000.0
2005-08-19 12:26:00,134.599,134.607,134.599,134.607,17700000.0
2005-08-19 12:27:00,134.604,134.604,134.592,134.592,92700003.0
2005-08-19 12:28:00,134.59,134.59,134.59,134.59,34400000.0
2005-08-19 12:29:00,134.59,134.595,134.585,134.585,98800000.0
2005-08-19 12:30:00,134.584,134.6,134.577,134.6,78100001.0
2005-08-19 12:31:00,134.603,134.616,134.596,134.616,65200001.0
2005-08-19 12:32:00,134.612,134.616,134.602,134.603,66700000.0
2005-08-19 12:33:00,134.599,134.599,134.576,134.585,75900000.0
2005-08-19 12:34:00,134.577,134.577,134.567,134.577,206000001.0
2005-08-19 12:35:00,134.58,134.585,134.575,134.575,100099999.0
2005-08-19 12:36:00,134.582,134.601,134.581,134.598,88500000.0
2005-08-19 12:37:00,134.603,134.608,134.603,134.604,32800000.0
2005-08-19 12:38:00,134.602,134.618,134.597,134.597,93799998.0
2005-08-19 12:39:00,134.592,134.593,134.584,134.584,45399999.0
2005-08-19 12:40:00,134.582,134.584,134.571,134.571,24000000.0
2005-08-19 12:41:00,134.575,134.58,134.562,134.572,119899999.0
2005-08-19 12:42:00,134.563,134.563,134.538,134.538,80800000.0
2005-08-19 12:43:00,134.547,134.557,134.546,134.549,60500000.0
2005-08-19 12:44:00,134.541,134.55,134.538,134.538,114900001.0
2005-08-19 12:45:00,134.551,134.555,134.538,134.538,83199999.0
2005-08-19 12:46:00,134.542,134.56,134.542,134.552,100100001.0
2005-08-19 12:47:00,134.547,134.554,134.534,134.539,34100000.0
2005-08-19 12:48:00,134.557,134.557,134.54,134.553,67700001.0
2005-08-19 12:49:00,134.546,134.553,134.534,134.534,69800000.0
2005-08-19 12:50:00,134.535,134.548,134.531,134.541,59700000.0
2005-08-19 12:51:00,134.543,134.543,134.532,134.532,96699999.0
2005-08-19 12:52:00,134.53,134.53,134.525,134.525,63800000.0
2005-08-19 12:53:00,134.533,134.542,134.527,134.533,163999999.0
2005-08-19 12:54:00,134.52,134.535,134.52,134.53,56200000.0
2005-08-19 12:55:00,134.525,134.525,134.504,134.504,80600000.0
2005-08-19 12:56:00,134.505,134.522,134.505,134.52,160399999.0
2005-08-19 12:57:00,134.525,134.534,134.522,134.522,107300001.0
2005-08-19 12:58:00,134.53,134.54,134.528,134.528,99900000.0
2005-08-19 12:59:00,134.525,134.545,134.525,134.543,103599998.0
2005-08-19 13:00:00,134.544,134.544,134.512,134.512,105399997.0
2005-08-19 13:01:00,134.517,134.538,134.517,134.535,134600004.0
2005-08-19 13:02:00,134.533,134.533,134.518,134.518,71899999.0
2005-08-19 13:03:00,134.514,134.514,134.485,134.485,82299999.0
2005-08-19 13:04:00,134.487,134.49,134.485,134.49,138899999.0
2005-08-19 13:05:00,134.478,134.492,134.478,134.489,60799999.0
2005-08-19 13:06:00,134.485,134.495,134.48,134.49,80699999.0
2005-08-19 13:07:00,134.495,134.523,134.495,134.523,104400003.0
2005-08-19 13:08:00,134.528,134.535,134.518,134.535,116999999.0
2005-08-19 13:09:00,134.547,134.567,134.547,134.566,163199999.0
2005-08-19 13:10:00,134.553,134.553,134.525,134.531,82800000.0
2005-08-19 13:11:00,134.529,134.535,134.52,134.523,129599999.0
2005-08-19 13:12:00,134.524,134.55,134.524,134.55,33599999.0
2005-08-19 13:13:00,134.562,134.57,134.557,134.567,89399999.0
2005-08-19 13:14:00,134.562,134.567,134.557,134.567,179400000.0
2005-08-19 13:15:00,134.568,134.575,134.565,134.575,96700000.0
2005-08-19 13:16:00,134.572,134.591,134.57,134.591,34000000.0
2005-08-19 13:17:00,134.586,134.596,134.579,134.59,96399999.0
2005-08-19 13:18:00,134.587,134.592,134.576,134.592,58200000.0
2005-08-19 13:19:00,134.583,134.605,134.581,134.59,183300006.0
2005-08-19 13:20:00,134.594,134.594,134.582,134.582,40700000.0
2005-08-19 13:21:00,134.575,134.584,134.569,134.573,65900002.0
2005-08-19 13:22:00,134.576,134.583,134.576,134.58,58500000.0
2005-08-19 13:23:00,134.578,134.601,134.572,134.572,39199999.0
2005-08-19 13:24:00,134.563,134.577,134.563,134.577,42700000.0
2005-08-19 13:25:00,134.567,134.569,134.559,134.562,45100000.0
2005-08-19 13:26:00,134.562,134.565,134.554,134.561,108800000.0
2005-08-19 13:27:00,134.556,134.557,134.548,134.557,71700001.0
2005-08-19 13:28:00,134.548,134.555,134.542,134.555,75200000.0
2005-08-19 13:29:00,134.546,134.548,134.537,134.548,73100000.0
2005-08-19 13:30:00,134.551,134.555,134.544,134.555,57300000.0
2005-08-19 13:31:00,134.54,134.54,134.485,134.495,69300000.0
2005-08-19 13:32:00,134.477,134.486,134.46,134.46,70000000.0
2005-08-19 13:33:00,134.471,134.472,134.464,134.464,99299999.0
2005-08-19 13:34:00,134.457,134.471,134.457,134.465,67900000.0
2005-08-19 13:35:00,134.455,134.474,134.455,134.468,58799999.0
2005-08-19 13:36:00,134.475,134.485,134.475,134.48,139299999.0
2005-08-19 13:37:00,134.473,134.473,134.453,134.453,65100000.0
2005-08-19 13:38:00,134.45,134.45,134.445,134.45,31099999.0
2005-08-19 13:39:00,134.449,134.452,134.44,134.452,45300000.0
2005-08-19 13:40:00,134.46,134.486,134.46,134.468,90700000.0
2005-08-19 13:41:00,134.474,134.495,134.474,134.495,76499999.0
2005-08-19 13:42:00,134.525,134.562,134.525,134.557,52300001.0
2005-08-19 13:43:00,134.56,134.562,134.552,134.552,61100000.0
2005-08-19 13:44:00,134.547,134.556,134.544,134.548,124699997.0
2005-08-19 13:45:00,134.551,134.551,134.551,134.551,11200000.0
2005-08-19 13:46:00,134.559,134.559,134.555,134.557,52500000.0
2005-08-19 13:47:00,134.547,134.56,134.547,134.553,72800000.0
2005-08-19 13:48:00,134.552,134.552,134.551,134.551,8800000.0
2005-08-19 13:49:00,134.538,134.543,134.53,134.53,69500000.0
2005-08-19 13:50:00,134.518,134.535,134.518,134.535,46199999.0
2005-08-19 13:51:00,134.54,134.54,134.524,134.526,95099998.0
2005-08-19 13:52:00,134.532,134.537,134.53,134.53,104600001.0
2005-08-19 13:53:00,134.526,134.53,134.52,134.524,50200001.0
2005-08-19 13:54:00,134.513,134.515,134.509,134.515,27500000.0
2005-08-19 13:55:00,134.527,134.547,134.527,134.538,63099998.0
2005-08-19 13:56:00,134.539,134.55,134.539,134.544,65600001.0
2005-08-19 13:57:00,134.542,134.544,134.536,134.536,88100000.0
2005-08-19 13:58:00,134.547,134.553,134.54,134.543,39700000.0
2005-08-19 13:59:00,134.545,134.545,134.522,134.522,135699998.0
2005-08-19 14:00:00,134.52,134.52,134.505,134.505,92599999.0
2005-08-19 14:01:00,134.514,134.522,134.507,134.507,94599999.0
2005-08-19 14:02:00,134.504,134.512,134.504,134.505,78000000.0
2005-08-19 14:03:00,134.515,134.518,134.5,134.511,71900000.0
2005-08-19 14:04:00,134.525,134.551,134.525,134.551,133899997.0
2005-08-19 14:05:00,134.543,134.543,134.525,134.543,59600000.0
2005-08-19 14:06:00,134.537,134.537,134.526,134.534,76699999.0
2005-08-19 14:07:00,134.525,134.529,134.519,134.52,48000000.0
2005-08-19 14:08:00,134.523,134.536,134.522,134.536,158100004.0
2005-08-19 14:09:00,134.535,134.545,134.535,134.535,46400000.0
2005-08-19 14:10:00,134.535,134.536,134.506,134.506,59700000.0
2005-08-19 14:11:00,134.517,134.518,134.508,134.508,112200002.0
2005-08-19 14:12:00,134.518,134.521,134.508,134.51,134800002.0
2005-08-19 14:13:00,134.5,134.505,134.473,134.473,189800001.0
2005-08-19 14:14:00,134.469,134.486,134.469,134.48,47400000.0
2005-08-19 14:15:00,134.481,134.504,134.481,134.497,213700003.0
2005-08-19 14:16:00,134.49,134.49,134.49,134.49,12800000.0
2005-08-19 14:17:00,134.487,134.487,134.476,134.48,79200001.0
2005-08-19 14:18:00,134.475,134.491,134.475,134.488,93100000.0
2005-08-19 14:19:00,134.505,134.516,134.485,134.485,103400000.0
2005-08-19 14:20:00,134.476,134.476,134.464,134.476,52900000.0
2005-08-19 14:21:00,134.472,134.502,134.472,134.499,104699999.0
2005-08-19 14:22:00,134.507,134.518,134.492,134.511,64099999.0
2005-08-19 14:23:00,134.519,134.535,134.519,134.532,24600000.0
2005-08-19 14:24:00,134.538,134.541,134.523,134.532,101099997.0
2005-08-19 14:25:00,134.518,134.519,134.513,134.513,71100000.0
2005-08-19 14:26:00,134.514,134.524,134.514,134.52,51099999.0
2005-08-19 14:27:00,134.522,134.522,134.503,134.51,94100001.0
2005-08-19 14:28:00,134.513,134.525,134.513,134.513,25600000.0
2005-08-19 14:29:00,134.512,134.515,134.503,134.503,48600000.0
2005-08-19 14:30:00,134.499,134.519,134.499,134.513,50400000.0
2005-08-19 14:31:00,134.53,134.548,134.53,134.546,136999997.0
2005-08-19 14:32:00,134.543,134.547,134.536,134.536,107300003.0
2005-08-19 14:33:00,134.532,134.544,134.532,134.533,91099999.0
2005-08-19 14:34:00,134.533,134.536,134.515,134.515,79600000.0
2005-08-19 14:35:00,134.511,134.528,134.5,134.528,145199998.0
2005-08-19 14:36:00,134.534,134.551,134.534,134.547,78899999.0
2005-08-19 14:37:00,134.551,134.551,134.537,134.55,87699999.0
2005-08-19 14:38:00,134.547,134.561,134.545,134.552,147199998.0
2005-08-19 14:39:00,134.553,134.555,134.539,134.55,67200001.0
2005-08-19 14:40:00,134.552,134.552,134.534,134.536,85499998.0
2005-08-19 14:41:00,134.543,134.563,134.543,134.547,91200000.0
2005-08-19 14:42:00,134.538,134.559,134.538,134.55,59500000.0
2005-08-19 14:43:00,134.555,134.555,134.534,134.534,74600001.0
2005-08-19 14:44:00,134.557,134.569,134.557,134.566,74600000.0
2005-08-19 14:45:00,134.558,134.564,134.553,134.562,110400000.0
2005-08-19 14:46:00,134.571,134.571,134.555,134.555,66700000.0
2005-08-19 14:47:00,134.553,134.558,134.548,134.548,49300000.0
2005-08-19 14:48:00,134.555,134.582,134.555,134.579,122700000.0
2005-08-19 14:49:00,134.568,134.568,134.541,134.555,72000000.0
2005-08-19 14:50:00,134.551,134.551,134.531,134.546,107399999.0
2005-08-19 14:51:00,134.536,134.536,134.523,134.534,48699999.0
2005-08-19 14:52:00,134.527,134.527,134.506,134.514,73200000.0
2005-08-19 14:53:00,134.53,134.566,134.53,134.55,111599999.0
2005-08-19 14:54:00,134.547,134.547,134.54,134.543,130800000.0
2005-08-19 14:55:00,134.53,134.533,134.508,134.508,104899998.0
2005-08-19 14:56:00,134.509,134.509,134.493,134.5,188499999.0
2005-08-19 14:57:00,134.503,134.52,134.494,134.52,105700003.0
2005-08-19 14:58:00,134.522,134.526,134.51,134.517,92700000.0
2005-08-19 14:59:00,134.533,134.542,134.533,134.533,54400001.0
2005-08-19 15:00:00,134.545,134.545,134.532,134.54,56200000.0
2005-08-19 15:01:00,134.545,134.545,134.54,134.54,19200000.0
2005-08-19 15:02:00,134.537,134.544,134.535,134.54,130299998.0
2005-08-19 15:03:00,134.536,134.536,134.524,134.53,102199998.0
2005-08-19 15:04:00,134.533,134.539,134.528,134.528,95800002.0
2005-08-19 15:05:00,134.523,134.539,134.523,134.526,78300001.0
2005-08-19 15:06:00,134.532,134.536,134.517,134.517,28000000.0
2005-08-19 15:07:00,134.522,134.531,134.517,134.517,49700000.0
2005-08-19 15:08:00,134.525,134.534,134.516,134.52,143600002.0
2005-08-19 15:09:00,134.517,134.524,134.5,134.5,76500000.0
2005-08-19 15:10:00,134.494,134.516,134.494,134.516,45200000.0
2005-08-19 15:11:00,134.511,134.523,134.505,134.523,52900000.0
2005-08-19 15:12:00,134.532,134.54,134.517,134.52,231700001.0
2005-08-19 15:13:00,134.522,134.536,134.522,134.525,70000000.0
2005-08-19 15:14:00,134.531,134.547,134.531,134.534,188200002.0
2005-08-19 15:15:00,134.515,134.53,134.515,134.53,42100000.0
2005-08-19 15:16:00,134.528,134.528,134.516,134.516,128699998.0
2005-08-19 15:17:00,134.518,134.53,134.515,134.524,109600000.0
2005-08-19 15:18:00,134.516,134.527,134.504,134.505,167900001.0
2005-08-19 15:19:00,134.498,134.505,134.498,134.505,47200000.0
2005-08-19 15:20:00,134.5,134.501,134.491,134.497,113100000.0
2005-08-19 15:21:00,134.486,134.493,134.473,134.481,76700000.0
2005-08-19 15:22:00,134.491,134.501,134.491,134.501,44800002.0
2005-08-19 15:23:00,134.499,134.513,134.499,134.501,105599999.0
2005-08-19 15:24:00,134.5,134.5,134.487,134.488,99800001.0
2005-08-19 15:25:00,134.493,134.498,134.484,134.498,25900000.0
2005-08-19 15:26:00,134.51,134.51,134.478,134.484,57600000.0
2005-08-19 15:27:00,134.494,134.504,134.494,134.495,103800000.0
2005-08-19 15:28:00,134.502,134.502,134.485,134.489,63700000.0
2005-08-19 15:29:00,134.483,134.483,134.459,134.459,127500001.0
2005-08-19 15:30:00,134.452,134.452,134.434,134.442,116299999.0
2005-08-19 15:31:00,134.448,134.455,134.446,134.448,68800000.0
2005-08-19 15:32:00,134.447,134.454,134.442,134.442,133099997.0
2005-08-19 15:33:00,134.447,134.449,134.443,134.443,101900002.0
2005-08-19 15:34:00,134.439,134.44,134.433,134.44,102799999.0
2005-08-19 15:35:00,134.447,134.447,134.42,134.42,56800000.0
2005-08-19 15:36:00,134.437,134.44,134.41,134.415,178500000.0
2005-08-19 15:37:00,134.422,134.424,134.412,134.414,76300000.0
2005-08-19 15:38:00,134.408,134.419,134.408,134.415,31000000.0
2005-08-19 15:39:00,134.423,134.423,134.409,134.423,71200000.0
2005-08-19 15:40:00,134.422,134.428,134.418,134.428,66200000.0
2005-08-19 15:41:00,134.439,134.439,134.434,134.434,24000001.0
2005-08-19 15:42:00,134.433,134.442,134.433,134.439,48000000.0
2005-08-19 15:43:00,134.431,134.431,134.43,134.43,19200000.0
2005-08-19 15:44:00,134.412,134.423,134.4,134.4,99400000.0
2005-08-19 15:45:00,134.401,134.427,134.401,134.427,32900000.0
2005-08-19 15:46:00,134.416,134.422,134.416,134.418,112299997.0
2005-08-19 15:47:00,134.423,134.423,134.409,134.418,106200000.0
2005-08-19 15:48:00,134.422,134.427,134.422,134.427,27900001.0
2005-08-19 15:49:00,134.437,134.439,134.42,134.42,85600000.0
2005-08-19 15:50:00,134.43,134.435,134.425,134.43,74800000.0
2005-08-19 15:51:00,134.435,134.439,134.426,134.426,69600001.0
2005-08-19 15:52:00,134.416,134.425,134.416,134.425,101600001.0
2005-08-19 15:53:00,134.417,134.43,134.41,134.41,152299999.0
2005-08-19 15:54:00,134.408,134.419,134.403,134.41,126500001.0
2005-08-19 15:55:00,134.395,134.395,134.384,134.384,32800000.0
2005-08-19 15:56:00,134.387,134.387,134.383,134.383,29600000.0
2005-08-19 15:57:00,134.396,134.396,134.384,134.391,64600000.0
2005-08-19 15:58:00,134.393,134.409,134.385,134.409,105000001.0
2005-08-19 15:59:00,134.406,134.439,134.404,134.437,168600000.0
2005-08-19 16:00:00,134.435,134.435,134.404,134.404,48000001.0
2005-08-19 16:01:00,134.407,134.421,134.407,134.411,105000002.0
2005-08-19 16:02:00,134.413,134.413,134.392,134.392,78299999.0
2005-08-19 16:03:00,134.414,134.415,134.404,134.415,67500002.0
2005-08-19 16:04:00,134.428,134.453,134.426,134.453,39900000.0
2005-08-19 16:05:00,134.463,134.473,134.451,134.451,132600000.0
2005-08-19 16:06:00,134.433,134.437,134.433,134.435,125199998.0
2005-08-19 16:07:00,134.452,134.452,134.445,134.446,54399999.0
2005-08-19 16:08:00,134.45,134.455,134.445,134.455,124300000.0
2005-08-19 16:09:00,134.448,134.456,134.441,134.448,171000001.0
2005-08-19 16:10:00,134.438,134.439,134.412,134.424,49000000.0
2005-08-19 16:11:00,134.419,134.426,134.401,134.401,69800001.0
2005-08-19 16:12:00,134.388,134.4,134.385,134.39,156500003.0
2005-08-19 16:13:00,134.397,134.402,134.394,134.394,54300000.0
2005-08-19 16:14:00,134.4,134.4,134.379,134.395,39200000.0
2005-08-19 16:15:00,134.397,134.407,134.387,134.407,147699999.0
2005-08-19 16:16:00,134.386,134.386,134.371,134.371,53600002.0
2005-08-19 16:17:00,134.38,134.385,134.362,134.37,112999998.0
2005-08-19 16:18:00,134.374,134.374,134.358,134.367,50499999.0
2005-08-19 16:19:00,134.363,134.365,134.354,134.355,63100000.0
2005-08-19 16:20:00,134.36,134.361,134.329,134.335,51999999.0
2005-08-19 16:21:00,134.333,134.335,134.326,134.328,94200000.0
2005-08-19 16:22:00,134.317,134.331,134.317,134.319,100599999.0
2005-08-19 16:23:00,134.327,134.329,134.322,134.329,40000000.0
2005-08-19 16:24:00,134.325,134.325,134.31,134.313,69500000.0
2005-08-19 16:25:00,134.322,134.323,134.315,134.318,60000000.0
2005-08-19 16:26:00,134.317,134.335,134.317,134.319,40999999.0
2005-08-19 16:27:00,134.298,134.32,134.298,134.313,66500000.0
2005-08-19 16:28:00,134.302,134.308,134.302,134.308,70299998.0
2005-08-19 16:29:00,134.298,134.319,134.293,134.293,162099997.0
2005-08-19 16:30:00,134.295,134.297,134.251,134.254,151199997.0
2005-08-19 16:31:00,134.245,134.26,134.242,134.242,111899997.0
2005-08-19 16:32:00,134.236,134.256,134.236,134.256,49499999.0
2005-08-19 16:33:00,134.265,134.265,134.252,134.261,33600000.0
2005-08-19 16:34:00,134.262,134.268,134.25,134.26,101900001.0
2005-08-19 16:35:00,134.277,134.294,134.274,134.274,40100000.0
2005-08-19 16:36:00,134.26,134.285,134.26,134.285,75999999.0
2005-08-19 16:37:00,134.301,134.325,134.293,134.325,120699999.0
2005-08-19 16:38:00,134.337,134.348,134.323,134.323,78799999.0
2005-08-19 16:39:00,134.306,134.31,134.288,134.31,143799997.0
2005-08-19 16:40:00,134.305,134.328,134.305,134.328,71700002.0
2005-08-19 16:41:00,134.354,134.356,134.336,134.353,117499999.0
2005-08-19 16:42:00,134.361,134.361,134.339,134.343,121100000.0
2005-08-19 16:43:00,134.355,134.355,134.345,134.345,60899999.0
2005-08-19 16:44:00,134.344,134.349,134.339,134.343,248699997.0
2005-08-19 16:45:00,134.352,134.362,134.352,134.36,109799999.0
2005-08-19 16:46:00,134.355,134.356,134.339,134.339,63200000.0
2005-08-19 16:47:00,134.335,134.335,134.322,134.334,51200000.0
2005-08-19 16:48:00,134.326,134.326,134.313,134.313,178700003.0
2005-08-19 16:49:00,134.313,134.318,134.31,134.318,80600000.0
2005-08-19 16:50:00,134.322,134.322,134.303,134.303,130500000.0
2005-08-19 16:51:00,134.295,134.295,134.272,134.273,66700000.0
2005-08-19 16:52:00,134.267,134.267,134.244,134.244,137700000.0
2005-08-19 16:53:00,134.246,134.246,134.235,134.238,80999999.0
2005-08-19 16:54:00,134.242,134.251,134.239,134.248,29400000.0
2005-08-19 16:55:00,134.248,134.256,134.246,134.25,124700000.0
2005-08-19 16:56:00,134.257,134.26,134.243,134.258,156100000.0
2005-08-19 16:57:00,134.26,134.26,134.236,134.248,88099999.0
2005-08-19 16:58:00,134.256,134.329,134.249,134.329,97900001.0
2005-08-19 16:59:00,134.34,134.395,134.323,134.395,53800001.0
2005-08-19 17:00:00,134.398,134.398,134.343,134.362,144600004.0
2005-08-19 17:01:00,134.359,134.381,134.359,134.381,30000000.0
2005-08-19 17:02:00,134.358,134.358,134.336,134.352,54300000.0
2005-08-19 17:03:00,134.34,134.352,134.334,134.337,97199999.0
2005-08-19 17:04:00,134.341,134.371,134.341,134.371,149799998.0
2005-08-19 17:05:00,134.367,134.367,134.348,134.348,93500001.0
2005-08-19 17:06:00,134.357,134.392,134.357,134.391,129199998.0
2005-08-19 17:07:00,134.395,134.402,134.385,134.39,59800001.0
2005-08-19 17:08:00,134.392,134.395,134.382,134.382,48800000.0
2005-08-19 17:09:00,134.375,134.381,134.371,134.374,122199998.0
2005-08-19 17:10:00,134.38,134.389,134.359,134.359,149699998.0
2005-08-19 17:11:00,134.368,134.376,134.357,134.365,57600000.0
2005-08-19 17:12:00,134.352,134.352,134.295,134.295,60700000.0
2005-08-19 17:13:00,134.269,134.269,134.249,134.256,51200000.0
2005-08-19 17:14:00,134.267,134.27,134.257,134.263,45400000.0
2005-08-19 17:15:00,134.264,134.296,134.264,134.296,49600000.0
2005-08-19 17:16:00,134.305,134.312,134.305,134.312,107499998.0
2005-08-19 17:17:00,134.315,134.34,134.315,134.34,19700000.0
2005-08-19 17:18:00,134.344,134.344,134.334,134.34,102000000.0
2005-08-19 17:19:00,134.343,134.369,134.343,134.345,104600000.0
2005-08-19 17:20:00,134.331,134.331,134.313,134.32,26900000.0
2005-08-19 17:21:00,134.325,134.346,134.325,134.346,96800001.0
2005-08-19 17:22:00,134.342,134.347,134.333,134.338,64000002.0
2005-08-19 17:23:00,134.331,134.34,134.331,134.337,86299998.0
2005-08-19 17:24:00,134.345,134.386,134.345,134.378,109099998.0
2005-08-19 17:25:00,134.372,134.375,134.357,134.359,95299999.0
2005-08-19 17:26:00,134.356,134.356,134.352,134.352,35200000.0
2005-08-19 17:27:00,134.34,134.344,134.335,134.344,85200000.0
2005-08-19 17:28:00,134.329,134.345,134.328,134.345,92200000.0
2005-08-19 17:29:00,134.352,134.359,134.349,134.359,108200000.0
2005-08-19 17:30:00,134.362,134.364,134.334,134.334,87100001.0
2005-08-19 17:31:00,134.333,134.359,134.325,134.359,216499997.0
2005-08-19 17:32:00,134.359,134.359,134.328,134.335,80800000.0
2005-08-19 17:33:00,134.327,134.335,134.321,134.335,97900000.0
2005-08-19 17:34:00,134.352,134.352,134.34,134.347,54400000.0
2005-08-19 17:35:00,134.348,134.348,134.327,134.343,71300001.0
2005-08-19 17:36:00,134.344,134.359,134.337,134.348,93300002.0
2005-08-19 17:37:00,134.318,134.318,134.292,134.292,45900001.0
2005-08-19 17:38:00,134.298,134.314,134.298,134.313,88899999.0
2005-08-19 17:39:00,134.314,134.351,134.314,134.343,49599999.0
2005-08-19 17:40:00,134.333,134.34,134.333,134.338,88199998.0
2005-08-19 17:41:00,134.337,134.337,134.326,134.333,153800002.0
2005-08-19 17:42:00,134.358,134.383,134.358,134.383,104400002.0
2005-08-19 17:43:00,134.386,134.386,134.356,134.356,95500002.0
2005-08-19 17:44:00,134.362,134.372,134.36,134.36,64400002.0
2005-08-19 17:45:00,134.36,134.378,134.36,134.378,91800000.0
2005-08-19 17:46:00,134.379,134.416,134.379,134.416,36700001.0
2005-08-19 17:47:00,134.421,134.421,134.406,134.406,13600000.0
2005-08-19 17:48:00,134.412,134.422,134.408,134.422,106899996.0
2005-08-19 17:49:00,134.422,134.428,134.417,134.425,69999998.0
2005-08-19 17:50:00,134.437,134.437,134.426,134.433,36900001.0
2005-08-19 17:51:00,134.43,134.442,134.427,134.442,115100001.0
2005-08-19 17:52:00,134.442,134.458,134.442,134.447,79100000.0
2005-08-19 17:53:00,134.436,134.448,134.434,134.44,63100000.0
2005-08-19 17:54:00,134.433,134.435,134.417,134.435,159899998.0
2005-08-19 17:55:00,134.416,134.416,134.391,134.392,10500000.0
2005-08-19 17:56:00,134.383,134.395,134.381,134.385,61500000.0
2005-08-19 17:57:00,134.387,134.401,134.387,134.39,59099999.0
2005-08-19 17:58:00,134.385,134.396,134.385,134.392,90500003.0
2005-08-19 17:59:00,134.394,134.413,134.394,134.413,61100001.0
2005-08-19 18:00:00,134.418,134.425,134.409,134.425,68900001.0
2005-08-19 18:01:00,134.423,134.435,134.41,134.421,1450399994.0
2005-08-19 18:02:00,134.41,134.42,134.39,134.39,2079799991.0
2005-08-19 18:03:00,134.407,134.417,134.395,134.409,2079799991.0
2005-08-19 18:04:00,134.395,134.403,134.364,134.364,1333100004.0
2005-08-19 18:05:00,134.343,134.354,134.271,134.271,1643900004.0
2005-08-19 18:06:00,134.269,134.321,134.269,134.321,1098200004.0
2005-08-19 18:07:00,134.314,134.332,134.304,134.332,1786599997.0
2005-08-19 18:08:00,134.337,134.347,134.319,134.333,1435099997.0
2005-08-19 18:09:00,134.338,134.346,134.333,134.333,1485199995.0
2005-08-19 18:10:00,134.34,134.361,134.338,134.357,1008299999.0
2005-08-19 18:11:00,134.364,134.364,134.346,134.358,779199997.0
2005-08-19 18:12:00,134.359,134.368,134.347,134.35,666299990.0
2005-08-19 18:13:00,134.355,134.358,134.35,134.355,1312700000.0
2005-08-19 18:14:00,134.354,134.36,134.337,134.337,1371799995.0
2005-08-19 18:15:00,134.332,134.334,134.305,134.325,1732899999.0
2005-08-19 18:16:00,134.318,134.322,134.295,134.3,1537099995.0
2005-08-19 18:17:00,134.3,134.305,134.292,134.297,683899995.0
2005-08-19 18:18:00,134.293,134.3,134.276,134.276,627599995.0
2005-08-19 18:19:00,134.273,134.273,134.255,134.255,803999996.0
2005-08-19 18:20:00,134.26,134.274,134.255,134.256,1550300000.0
2005-08-19 18:21:00,134.268,134.275,134.26,134.275,1130500001.0
2005-08-19 18:22:00,134.278,134.281,134.264,134.267,899899997.0
2005-08-19 18:23:00,134.259,134.264,134.249,134.249,1342699992.0
2005-08-19 18:24:00,134.235,134.241,134.222,134.232,1111700009.0
2005-08-19 18:25:00,134.243,134.252,134.235,134.235,1176899996.0
2005-08-19 18:26:00,134.24,134.251,134.236,134.251,1115399998.0
2005-08-19 18:27:00,134.244,134.244,134.208,134.223,661100006.0
2005-08-19 18:28:00,134.23,134.255,134.23,134.255,666899996.0
2005-08-19 18:29:00,134.26,134.275,134.26,134.268,735700002.0
2005-08-19 18:30:00,134.27,134.286,134.269,134.286,464299995.0
2005-08-19 18:31:00,134.28,134.29,134.275,134.286,921399997.0
2005-08-19 18:32:00,134.291,134.291,134.263,134.279,1231100003.0
2005-08-19 18:33:00,134.278,134.285,134.265,134.27,1403599986.0
2005-08-19 18:34:00,134.266,134.276,134.257,134.262,1215900004.0
2005-08-19 18:35:00,134.253,134.276,134.253,134.27,1081699993.0
2005-08-19 18:36:00,134.27,134.283,134.266,134.283,692699995.0
2005-08-19 18:37:00,134.283,134.283,134.264,134.264,561399998.0
2005-08-19 18:38:00,134.268,134.293,134.268,134.293,440999996.0
2005-08-19 18:39:00,134.295,134.298,134.279,134.282,410700000.0
2005-08-19 18:40:00,134.274,134.292,134.274,134.277,1159500018.0
2005-08-19 18:41:00,134.283,134.3,134.278,134.295,464599999.0
2005-08-19 18:42:00,134.293,134.293,134.278,134.28,574699998.0
2005-08-19 18:43:00,134.281,134.293,134.278,134.288,230600001.0
2005-08-19 18:44:00,134.291,134.313,134.287,134.313,500900004.0
2005-08-19 18:45:00,134.31,134.325,134.31,134.318,301800001.0
2005-08-19 18:46:00,134.321,134.331,134.317,134.331,549300002.0
2005-08-19 18:47:00,134.33,134.341,134.33,134.336,161399998.0
2005-08-19 18:48:00,134.337,134.349,134.327,134.327,677900001.0
2005-08-19 18:49:00,134.329,134.356,134.329,134.356,645300004.0
2005-08-19 18:50:00,134.362,134.378,134.36,134.377,824199996.0
2005-08-19 18:51:00,134.377,134.378,134.365,134.376,503599999.0
2005-08-19 18:52:00,134.377,134.4,134.361,134.382,856899997.0
2005-08-19 18:53:00,134.389,134.417,134.389,134.401,1012900004.0
2005-08-19 18:54:00,134.387,134.387,134.336,134.337,876999996.0
2005-08-19 18:55:00,134.34,134.346,134.319,134.319,798100001.0
2005-08-19 18:56:00,134.322,134.359,134.322,134.347,422799999.0
2005-08-19 18:57:00,134.368,134.376,134.358,134.358,449199995.0
2005-08-19 18:58:00,134.368,134.375,134.35,134.364,584099999.0
2005-08-19 18:59:00,134.362,134.367,134.346,134.367,584099998.0
2005-08-19 19:00:00,134.366,134.385,134.362,134.378,366300000.0
2005-08-19 19:01:00,134.394,134.394,134.347,134.347,324400004.0
2005-08-19 19:02:00,134.334,134.34,134.324,134.328,275000002.0
2005-08-19 19:03:00,134.332,134.347,134.321,134.321,791499998.0
2005-08-19 19:04:00,134.317,134.337,134.317,134.337,487500000.0
2005-08-19 19:05:00,134.336,134.336,134.303,134.303,721999996.0
2005-08-19 19:06:00,134.306,134.319,134.302,134.312,1095299991.0
2005-08-19 19:07:00,134.31,134.315,134.303,134.305,946899997.0
2005-08-19 19:08:00,134.312,134.341,134.312,134.34,735500004.0
2005-08-19 19:09:00,134.343,134.357,134.336,134.355,731199999.0
2005-08-19 19:10:00,134.362,134.362,134.339,134.349,190899998.0
2005-08-19 19:11:00,134.348,134.356,134.339,134.343,346699996.0
2005-08-19 19:12:00,134.35,134.358,134.348,134.355,449300001.0
2005-08-19 19:13:00,134.355,134.355,134.35,134.355,122900001.0
2005-08-19 19:14:00,134.345,134.348,134.325,134.339,230500002.0
2005-08-19 19:15:00,134.339,134.368,134.339,134.368,1072799999.0
2005-08-19 19:16:00,134.373,134.375,134.363,134.375,421100000.0
2005-08-19 19:17:00,134.368,134.368,134.345,134.35,335700000.0
2005-08-19 19:18:00,134.341,134.351,134.34,134.347,256800000.0
2005-08-19 19:19:00,134.356,134.388,134.356,134.36,712199998.0
2005-08-19 19:20:00,134.37,134.388,134.365,134.372,194600000.0
2005-08-19 19:21:00,134.38,134.38,134.352,134.352,475000002.0
2005-08-19 19:22:00,134.351,134.358,134.328,134.328,133200003.0
2005-08-19 19:23:00,134.337,134.347,134.331,134.34,1023899998.0
2005-08-19 19:24:00,134.338,134.342,134.327,134.332,715599994.0
2005-08-19 19:25:00,134.335,134.352,134.335,134.35,520899999.0
2005-08-19 19:26:00,134.35,134.368,134.347,134.353,1050799994.0
2005-08-19 19:27:00,134.354,134.366,134.351,134.351,677500001.0
2005-08-19 19:28:00,134.353,134.364,134.346,134.349,675600001.0
2005-08-19 19:29:00,134.345,134.353,134.334,134.337,344700001.0
2005-08-19 19:30:00,134.341,134.354,134.339,134.342,593599996.0
2005-08-19 19:31:00,134.34,134.353,134.339,134.345,619899999.0
2005-08-19 19:32:00,134.35,134.366,134.347,134.357,768599991.0
2005-08-19 19:33:00,134.35,134.362,134.347,134.362,416800000.0
2005-08-19 19:34:00,134.364,134.37,134.353,134.367,774699999.0
2005-08-19 19:35:00,134.319,134.362,134.294,134.339,659000001.0
2005-08-19 19:36:00,134.371,134.371,134.352,134.367,449199998.0
2005-08-19 19:37:00,134.365,134.37,134.365,134.365,49399999.0
2005-08-19 19:38:00,134.372,134.396,134.371,134.388,575900002.0
2005-08-19 19:39:00,134.39,134.402,134.378,134.402,553199998.0
2005-08-19 19:40:00,134.407,134.407,134.385,134.385,567700004.0
2005-08-19 19:41:00,134.385,134.393,134.375,134.375,877999995.0
2005-08-19 19:42:00,134.375,134.379,134.357,134.367,481999997.0
2005-08-19 19:43:00,134.363,134.363,134.342,134.352,117199998.0
2005-08-19 19:44:00,134.345,134.364,134.345,134.357,547600006.0
2005-08-19 19:45:00,134.36,134.365,134.355,134.36,114700000.0
2005-08-19 19:46:00,134.357,134.361,134.34,134.348,447499999.0
2005-08-19 19:47:00,134.347,134.347,134.329,134.343,209999999.0
2005-08-19 19:48:00,134.341,134.341,134.31,134.325,914399987.0
2005-08-19 19:49:00,134.321,134.331,134.32,134.322,249900000.0
2005-08-19 19:50:00,134.329,134.342,134.323,134.33,408799999.0
2005-08-19 19:51:00,134.33,134.33,134.325,134.325,487199999.0
2005-08-19 19:52:00,134.33,134.335,134.322,134.325,631899999.0
2005-08-19 19:53:00,134.33,134.335,134.325,134.33,335900000.0
2005-08-19 19:54:00,134.333,134.361,134.333,134.348,357899998.0
2005-08-19 19:55:00,134.347,134.361,134.332,134.332,208700000.0
2005-08-19 19:56:00,134.332,134.338,134.327,134.338,405099995.0
2005-08-19 19:57:00,134.332,134.338,134.324,134.324,674000001.0
2005-08-19 19:58:00,134.324,134.329,134.303,134.303,552399998.0
2005-08-19 19:59:00,134.299,134.305,134.292,134.297,610999998.0
2005-08-19 20:00:00,134.3,134.305,134.295,134.3,174200002.0
2005-08-19 20:01:00,134.292,134.315,134.292,134.3,417600001.0
2005-08-19 20:02:00,134.303,134.313,134.301,134.304,194599998.0
2005-08-19 20:03:00,134.303,134.303,134.288,134.297,270199998.0
2005-08-19 20:04:00,134.298,134.302,134.29,134.291,360499997.0
2005-08-19 20:05:00,134.292,134.304,134.29,134.291,631700005.0
2005-08-19 20:06:00,134.298,134.307,134.292,134.3,774699998.0
2005-08-19 20:07:00,134.297,134.315,134.297,134.315,385399999.0
2005-08-19 20:08:00,134.322,134.337,134.322,134.337,792999996.0
2005-08-19 20:09:00,134.345,134.357,134.345,134.356,424900001.0
2005-08-19 20:10:00,134.353,134.374,134.353,134.37,349499999.0
2005-08-19 20:11:00,134.377,134.384,134.37,134.384,772200002.0
2005-08-19 20:12:00,134.375,134.381,134.363,134.364,1030700003.0
2005-08-19 20:13:00,134.37,134.38,134.365,134.375,268300001.0
2005-08-19 20:14:00,134.368,134.374,134.356,134.369,435500000.0
2005-08-19 20:15:00,134.367,134.374,134.356,134.357,680699998.0
2005-08-19 20:16:00,134.353,134.364,134.339,134.354,522999997.0
2005-08-19 20:17:00,134.355,134.36,134.352,134.358,303200001.0
2005-08-19 20:18:00,134.359,134.359,134.345,134.35,200200002.0
2005-08-19 20:19:00,134.345,134.345,134.319,134.319,501499999.0
2005-08-19 20:20:00,134.327,134.335,134.325,134.33,202699997.0
2005-08-19 20:21:00,134.33,134.34,134.321,134.33,443300004.0
2005-08-19 20:22:00,134.324,134.347,134.324,134.346,556900005.0
2005-08-19 20:23:00,134.347,134.351,134.332,134.336,470200001.0
2005-08-19 20:24:00,134.324,134.342,134.288,134.305,245200001.0
2005-08-19 20:25:00,134.342,134.354,134.34,134.343,438100004.0
2005-08-19 20:26:00,134.343,134.358,134.343,134.358,457599995.0
2005-08-19 20:27:00,134.359,134.366,134.348,134.366,802800011.0
2005-08-19 20:28:00,134.36,134.372,134.35,134.372,1032699998.0
2005-08-19 20:29:00,134.373,134.373,134.344,134.344,1197700006.0
2005-08-19 20:30:00,134.344,134.371,134.344,134.36,1590600000.0
2005-08-19 20:31:00,134.354,134.373,134.35,134.367,1155999994.0
2005-08-19 20:32:00,134.324,134.344,134.316,134.33,1287799994.0
2005-08-19 20:33:00,134.366,134.372,134.356,134.372,433300001.0
2005-08-19 20:34:00,134.368,134.368,134.358,134.368,337300004.0
2005-08-19 20:35:00,134.366,134.366,134.345,134.345,334600002.0
2005-08-19 20:36:00,134.337,134.34,134.326,134.332,578900005.0
2005-08-19 20:37:00,134.328,134.331,134.317,134.321,464199999.0
2005-08-19 20:38:00,134.327,134.33,134.319,134.33,728799994.0
2005-08-19 20:39:00,134.332,134.343,134.328,134.338,812199996.0
2005-08-19 20:40:00,134.335,134.357,134.333,134.35,1125900000.0
2005-08-19 20:41:00,134.333,134.347,134.321,134.34,408200000.0
2005-08-19 20:42:00,134.338,134.339,134.324,134.332,352600000.0
2005-08-19 20:43:00,134.312,134.322,134.298,134.301,625799997.0
2005-08-19 20:44:00,134.299,134.319,134.296,134.31,673600000.0
2005-08-19 20:45:00,134.315,134.315,134.302,134.303,654700002.0
2005-08-19 20:46:00,134.31,134.315,134.3,134.31,757499997.0
2005-08-19 20:47:00,134.305,134.315,134.303,134.305,697199999.0
2005-08-19 20:48:00,134.305,134.315,134.305,134.305,674400005.0
2005-08-19 20:49:00,134.31,134.315,134.303,134.315,354400001.0
2005-08-19 20:50:00,134.31,134.315,134.303,134.305,1262000000.0
2005-08-19 20:51:00,134.304,134.309,134.3,134.302,478099997.0
2005-08-19 20:52:00,134.302,134.309,134.299,134.301,107900002.0
2005-08-19 20:53:00,134.302,134.313,134.298,134.309,986299992.0
2005-08-19 20:54:00,134.3,134.313,134.3,134.313,297400000.0
2005-08-19 20:55:00,134.307,134.31,134.292,134.307,888100001.0
2005-08-19 20:56:00,134.305,134.316,134.295,134.304,781499996.0
2005-08-19 20:57:00,134.303,134.315,134.299,134.303,697299998.0
2005-08-19 20:58:00,134.313,134.327,134.31,134.313,1191200000.0
2005-08-19 20:59:00,134.313,134.325,134.296,134.296,1144099997.0
2005-08-19 21:00:00,134.297,134.299,134.274,134.282,1071000003.0
2005-08-19 21:01:00,134.283,134.283,134.261,134.268,998900001.0
2005-08-19 21:02:00,134.262,134.283,134.262,134.273,620599997.0
2005-08-19 21:03:00,134.273,134.286,134.268,134.275,849999996.0
2005-08-19 21:04:00,134.275,134.282,134.269,134.272,573100006.0
2005-08-19 21:05:00,134.27,134.275,134.262,134.275,473600002.0
2005-08-19 21:06:00,134.27,134.275,134.256,134.258,501700008.0
2005-08-19 21:07:00,134.262,134.28,134.259,134.27,534999993.0
2005-08-19 21:08:00,134.27,134.275,134.262,134.265,467899998.0
2005-08-19 21:09:00,134.275,134.275,134.27,134.27,239099997.0
2005-08-19 21:10:00,134.268,134.272,134.258,134.269,319900003.0
2005-08-19 21:11:00,134.265,134.27,134.26,134.27,169000001.0
2005-08-19 21:12:00,134.272,134.284,134.264,134.264,448700002.0
2005-08-19 21:13:00,134.262,134.273,134.262,134.27,583900001.0
2005-08-19 21:14:00,134.215,134.259,134.207,134.24,620499998.0
2005-08-19 21:15:00,134.26,134.265,134.255,134.255,887100003.0
2005-08-19 21:16:00,134.256,134.271,134.252,134.268,628700001.0
2005-08-19 21:17:00,134.26,134.269,134.251,134.253,752100004.0
2005-08-19 21:18:00,134.245,134.258,134.245,134.25,327400002.0
2005-08-19 21:19:00,134.225,134.247,134.218,134.223,588400004.0
2005-08-19 21:20:00,134.251,134.264,134.248,134.256,1004200000.0
2005-08-19 21:21:00,134.252,134.252,134.208,134.227,484900001.0
2005-08-19 21:22:00,134.235,134.257,134.234,134.256,723400001.0
2005-08-19 21:23:00,134.262,134.282,134.253,134.28,651099996.0
2005-08-19 21:24:00,134.248,134.282,134.248,134.253,504599998.0
2005-08-19 21:25:00,134.25,134.26,134.24,134.249,681700004.0
2005-08-19 21:26:00,134.258,134.27,134.242,134.257,377899997.0
2005-08-19 21:27:00,134.255,134.255,134.232,134.232,192899998.0
2005-08-19 21:28:00,134.227,134.238,134.227,134.231,254400002.0
2005-08-19 21:29:00,134.234,134.241,134.229,134.235,187900000.0
2005-08-19 21:30:00,134.232,134.247,134.231,134.237,263699999.0
2005-08-19 21:31:00,134.237,134.252,134.237,134.25,68800000.0
2005-08-19 21:32:00,134.252,134.269,134.25,134.267,608300000.0
2005-08-19 21:33:00,134.271,134.277,134.263,134.263,190799998.0
2005-08-19 21:34:00,134.26,134.281,134.26,134.277,268999997.0
2005-08-19 21:35:00,134.258,134.276,134.228,134.246,270699998.0
2005-08-19 21:36:00,134.28,134.282,134.275,134.275,144999999.0
2005-08-19 21:37:00,134.276,134.28,134.261,134.261,84199999.0
2005-08-19 21:38:00,134.266,134.285,134.266,134.274,196499998.0
2005-08-19 21:39:00,134.27,134.27,134.262,134.27,179200000.0
2005-08-19 21:40:00,134.27,134.275,134.267,134.275,232899997.0
2005-08-19 21:41:00,134.275,134.275,134.265,134.273,93300000.0
2005-08-19 21:42:00,134.279,134.286,134.276,134.277,287299999.0
2005-08-19 21:43:00,134.273,134.289,134.273,134.287,291499998.0
2005-08-19 21:44:00,134.286,134.288,134.267,134.278,619400006.0
2005-08-19 21:45:00,134.28,134.285,134.277,134.28,267699998.0
2005-08-19 21:46:00,134.28,134.285,134.277,134.277,587899999.0
2005-08-19 21:47:00,134.28,134.285,134.275,134.285,375199997.0
2005-08-19 21:48:00,134.282,134.293,134.281,134.293,136999997.0
2005-08-19 21:49:00,134.285,134.291,134.279,134.287,149300000.0
2005-08-19 21:50:00,134.293,134.293,134.286,134.287,85300000.0
2005-08-19 21:51:00,134.284,134.292,134.284,134.286,211199998.0
2005-08-19 21:52:00,134.275,134.291,134.275,134.278,196700003.0
2005-08-19 21:53:00,134.28,134.289,134.28,134.285,82300000.0
2005-08-19 21:54:00,134.288,134.292,134.281,134.289,75199999.0
2005-08-19 21:55:00,134.293,134.293,134.28,134.282,66399999.0
2005-08-19 21:56:00,134.285,134.285,134.285,134.285,79099997.0
2005-08-19 21:57:00,134.29,134.298,134.29,134.292,57899998.0
2005-08-19 21:58:00,134.29,134.295,134.288,134.295,47800000.0
2005-08-19 21:59:00,134.289,134.291,134.282,134.282,134800001.0
2005-08-19 22:00:00,134.282,134.292,134.282,134.286,207500000.0
2005-08-19 22:01:00,134.282,134.297,134.278,134.278,484600003.0
2005-08-19 22:02:00,134.28,134.29,134.276,134.278,477200003.0
2005-08-19 22:03:00,134.283,134.298,134.283,134.298,125400000.0
2005-08-19 22:04:00,134.298,134.312,134.297,134.302,146400000.0
2005-08-19 22:05:00,134.298,134.307,134.296,134.307,139900000.0
2005-08-19 22:06:00,134.308,134.308,134.301,134.302,69000000.0
2005-08-19 22:07:00,134.302,134.308,134.3,134.305,111700000.0
2005-08-19 22:08:00,134.304,134.313,134.299,134.313,121100000.0
2005-08-19 22:09:00,134.31,134.31,134.31,134.31,96200000.0
2005-08-19 22:10:00,134.307,134.307,134.293,134.293,142300004.0
2005-08-19 22:11:00,134.284,134.29,134.278,134.29,178599998.0
2005-08-19 22:12:00,134.288,134.295,134.288,134.29,139399999.0
2005-08-19 22:13:00,134.29,134.303,134.288,134.293,113000001.0
2005-08-19 22:14:00,134.257,134.27,134.22,134.235,95000002.0
2005-08-19 22:15:00,134.29,134.295,134.285,134.285,219199998.0
2005-08-19 22:16:00,134.291,134.303,134.291,134.298,148100002.0
2005-08-19 22:17:00,134.253,134.272,134.239,134.266,107000003.0
2005-08-19 22:18:00,134.293,134.308,134.293,134.294,157499996.0
2005-08-19 22:19:00,134.297,134.305,134.296,134.302,111500000.0
2005-08-19 22:20:00,134.3,134.3,134.295,134.298,146999998.0
2005-08-19 22:21:00,134.305,134.305,134.3,134.303,104499999.0
2005-08-19 22:22:00,134.303,134.305,134.298,134.3,140500000.0
2005-08-19 22:23:00,134.25,134.256,134.243,134.249,244200001.0
2005-08-19 22:24:00,134.3,134.3,134.295,134.298,58100000.0
2005-08-19 22:25:00,134.19,134.208,134.19,134.194,277599999.0
2005-08-19 22:26:00,134.295,134.3,134.293,134.295,49400000.0
2005-08-19 22:27:00,134.293,134.3,134.29,134.295,751500003.0
2005-08-19 22:28:00,134.284,134.294,134.283,134.294,242099999.0
2005-08-19 22:29:00,134.252,134.27,134.252,134.27,116100000.0
2005-08-19 22:30:00,134.3,134.3,134.3,134.3,69600002.0
2005-08-19 22:31:00,134.218,134.274,134.218,134.268,96000001.0
2005-08-19 22:32:00,134.262,134.269,134.202,134.229,207600000.0
2005-08-19 22:33:00,134.228,134.284,134.228,134.236,220300002.0
2005-08-19 22:34:00,134.26,134.289,134.219,134.245,214399998.0
2005-08-19 22:35:00,134.23,134.23,134.199,134.208,112000000.0
2005-08-19 22:36:00,134.242,134.276,134.214,134.214,535700006.0
2005-08-19 22:37:00,134.207,134.258,134.197,134.237,203599998.0
2005-08-19 22:38:00,134.242,134.269,134.23,134.252,106599999.0
2005-08-19 22:39:00,134.256,134.267,134.241,134.244,284899999.0
2005-08-19 22:40:00,134.24,134.265,134.208,134.245,375400000.0
2005-08-19 22:41:00,134.241,134.256,134.202,134.202,110300000.0
2005-08-19 22:42:00,134.205,134.248,134.189,134.222,217100000.0
2005-08-19 22:43:00,134.218,134.247,134.205,134.247,95900000.0
2005-08-19 22:44:00,134.244,134.244,134.194,134.229,347499997.0
2005-08-19 22:45:00,134.216,134.241,134.178,134.209,268300003.0
2005-08-19 22:46:00,134.197,134.212,134.19,134.202,85799999.0
2005-08-19 22:47:00,134.2,134.226,134.19,134.22,83500001.0
2005-08-19 22:48:00,134.197,134.236,134.162,134.204,405400004.0
2005-08-19 22:49:00,134.21,134.238,134.176,134.227,319399999.0
2005-08-19 22:50:00,134.239,134.249,134.204,134.229,147099999.0
2005-08-19 22:51:00,134.226,134.25,134.207,134.221,179199999.0
2005-08-19 22:52:00,134.217,134.246,134.189,134.237,92500000.0
2005-08-19 22:53:00,134.258,134.277,134.218,134.266,284499998.0
2005-08-19 22:54:00,134.246,134.263,134.219,134.263,140500001.0
2005-08-19 22:55:00,134.264,134.264,134.233,134.244,103999999.0
2005-08-19 22:56:00,134.233,134.245,134.189,134.219,159199998.0
2005-08-19 22:57:00,134.2,134.226,134.172,134.226,201999998.0
2005-08-19 22:58:00,134.218,134.247,134.205,134.23,94400000.0
2005-08-19 22:59:00,134.225,134.225,134.151,134.181,158299999.0
2005-08-21 23:00:00,134.308,134.313,134.308,134.308,99700001.0
2005-08-21 23:01:00,134.305,134.308,134.279,134.308,135499998.0
2005-08-21 23:02:00,134.304,134.314,134.302,134.303,123000000.0
2005-08-21 23:03:00,134.29,134.304,134.282,134.282,101799998.0
2005-08-21 23:04:00,134.285,134.308,134.285,134.308,10800000.0
2005-08-21 23:05:00,134.313,134.315,134.285,134.285,191299999.0
2005-08-21 23:06:00,134.315,134.324,134.272,134.292,105199999.0
2005-08-21 23:07:00,134.306,134.311,134.274,134.285,50100000.0
2005-08-21 23:08:00,134.298,134.313,134.295,134.297,199800000.0
2005-08-21 23:09:00,134.296,134.305,134.28,134.305,74699999.0
2005-08-21 23:10:00,134.29,134.301,134.29,134.297,241199998.0
2005-08-21 23:11:00,134.295,134.345,134.295,134.306,106600000.0
2005-08-21 23:12:00,134.307,134.309,134.291,134.302,172499998.0
2005-08-21 23:13:00,134.295,134.298,134.28,134.298,184900002.0
2005-08-21 23:14:00,134.285,134.299,134.266,134.292,107600002.0
2005-08-21 23:15:00,134.298,134.321,134.285,134.309,61300000.0
2005-08-21 23:16:00,134.305,134.306,134.229,134.243,57300000.0
2005-08-21 23:17:00,134.243,134.27,134.239,134.26,83700000.0
2005-08-21 23:18:00,134.268,134.287,134.259,134.275,116699998.0
2005-08-21 23:19:00,134.287,134.295,134.26,134.275,84799999.0
2005-08-21 23:20:00,134.278,134.304,134.27,134.278,92000001.0
2005-08-21 23:21:00,134.276,134.297,134.263,134.282,85800000.0
2005-08-21 23:22:00,134.302,134.302,134.265,134.27,127000000.0
2005-08-21 23:23:00,134.277,134.279,134.261,134.262,100399997.0
2005-08-21 23:24:00,134.257,134.28,134.257,134.28,31300000.0
2005-08-21 23:25:00,134.277,134.3,134.266,134.3,155700005.0
2005-08-21 23:26:00,134.3,134.308,134.27,134.277,126600000.0
2005-08-21 23:27:00,134.292,134.308,134.277,134.3,121899998.0
2005-08-21 23:28:00,134.283,134.317,134.278,134.284,129899997.0
2005-08-21 23:29:00,134.288,134.3,134.274,134.3,103800001.0
2005-08-21 23:30:00,134.306,134.326,134.282,134.287,148599998.0
2005-08-21 23:31:00,134.3,134.305,134.298,134.3,80799999.0
2005-08-21 23:32:00,134.295,134.295,134.295,134.295,22400000.0
2005-08-21 23:33:00,134.26,134.286,134.251,134.264,67600000.0
2005-08-21 23:34:00,134.28,134.301,134.266,134.28,170899998.0
2005-08-21 23:35:00,134.3,134.312,134.272,134.282,111900000.0
2005-08-21 23:36:00,134.292,134.303,134.271,134.278,93499999.0
2005-08-21 23:37:00,134.3,134.306,134.27,134.275,74400001.0
2005-08-21 23:38:00,134.278,134.327,134.278,134.306,184700004.0
2005-08-21 23:39:00,134.314,134.322,134.29,134.302,106500001.0
2005-08-21 23:40:00,134.311,134.32,134.279,134.286,58600000.0
2005-08-21 23:41:00,134.288,134.309,134.26,134.284,163100001.0
2005-08-21 23:42:00,134.272,134.287,134.222,134.235,158900001.0
2005-08-21 23:43:00,134.26,134.288,134.26,134.288,135099999.0
2005-08-21 23:44:00,134.281,134.307,134.281,134.305,41600000.0
2005-08-21 23:45:00,134.285,134.321,134.281,134.321,62400002.0
2005-08-21 23:46:00,134.308,134.308,134.28,134.28,44900000.0
2005-08-21 23:47:00,134.295,134.304,134.267,134.288,159099999.0
2005-08-21 23:48:00,134.292,134.304,134.272,134.279,58400000.0
2005-08-21 23:49:00,134.283,134.297,134.272,134.289,159700002.0
2005-08-21 23:50:00,134.31,134.32,134.244,134.244,98899998.0
2005-08-21 23:51:00,134.248,134.3,134.248,134.259,69600000.0
2005-08-21 23:52:00,134.257,134.326,134.257,134.281,105799999.0
2005-08-21 23:53:00,134.297,134.315,134.272,134.283,118299999.0
2005-08-21 23:54:00,134.305,134.324,134.265,134.29,118699999.0
2005-08-21 23:55:00,134.29,134.302,134.257,134.302,222199999.0
2005-08-21 23:56:00,134.311,134.313,134.255,134.299,105499998.0
2005-08-21 23:57:00,134.303,134.305,134.279,134.305,51200000.0
2005-08-21 23:58:00,134.308,134.314,134.275,134.295,142699999.0
2005-08-21 23:59:00,134.305,134.323,134.286,134.287,110000001.0
2005-08-22 00:00:00,134.337,134.344,134.297,134.307,100099999.0
2005-08-22 00:01:00,134.302,134.338,134.302,134.326,134699999.0
2005-08-22 00:02:00,134.333,134.343,134.333,134.341,98300001.0
2005-08-22 00:03:00,134.344,134.344,134.311,134.311,83000000.0
2005-08-22 00:04:00,134.297,134.361,134.297,134.359,125099998.0
2005-08-22 00:05:00,134.321,134.344,134.321,134.322,67199999.0
2005-08-22 00:06:00,134.322,134.343,134.322,134.343,93999997.0
2005-08-22 00:07:00,134.34,134.349,134.324,134.349,40800000.0
2005-08-22 00:08:00,134.316,134.341,134.313,134.313,126300001.0
2005-08-22 00:09:00,134.327,134.342,134.327,134.34,33199999.0
2005-08-22 00:10:00,134.353,134.389,134.353,134.389,36000000.0
2005-08-22 00:11:00,134.384,134.384,134.383,134.383,10000000.0
2005-08-22 00:12:00,134.392,134.392,134.379,134.388,40800000.0
2005-08-22 00:13:00,134.364,134.364,134.351,134.351,110200000.0
2005-08-22 00:14:00,134.352,134.364,134.346,134.346,109400002.0
2005-08-22 00:15:00,134.348,134.379,134.347,134.372,102999999.0
2005-08-22 00:16:00,134.378,134.4,134.37,134.373,175000003.0
2005-08-22 00:17:00,134.377,134.38,134.364,134.368,74199999.0
2005-08-22 00:18:00,134.368,134.373,134.364,134.367,104699998.0
2005-08-22 00:19:00,134.364,134.378,134.355,134.371,49500000.0
2005-08-22 00:20:00,134.371,134.379,134.369,134.379,80300001.0
2005-08-22 00:21:00,134.375,134.398,134.375,134.39,49299999.0
2005-08-22 00:22:00,134.375,134.407,134.375,134.401,122100001.0
2005-08-22 00:23:00,134.395,134.395,134.39,134.39,51900002.0
2005-08-22 00:24:00,134.395,134.395,134.385,134.385,85900000.0
2005-08-22 00:25:00,134.395,134.395,134.387,134.395,58600001.0
2005-08-22 00:26:00,134.39,134.395,134.39,134.393,49999999.0
2005-08-22 00:27:00,134.398,134.412,134.385,134.398,102799999.0
2005-08-22 00:28:00,134.385,134.395,134.375,134.375,113500000.0
2005-08-22 00:29:00,134.398,134.401,134.39,134.393,28000000.0
2005-08-22 00:30:00,134.39,134.395,134.385,134.39,52800000.0
2005-08-22 00:31:00,134.385,134.395,134.382,134.385,57299999.0
2005-08-22 00:32:00,134.387,134.388,134.387,134.388,6300000.0
2005-08-22 00:33:00,134.39,134.39,134.385,134.39,112300000.0
2005-08-22 00:34:00,134.39,134.395,134.385,134.385,101300001.0
2005-08-22 00:35:00,134.412,134.426,134.406,134.421,75099999.0
2005-08-22 00:36:00,134.389,134.389,134.367,134.367,87499998.0
2005-08-22 00:37:00,134.365,134.382,134.363,134.382,80499998.0
2005-08-22 00:38:00,134.385,134.39,134.371,134.371,92699999.0
2005-08-22 00:39:00,134.373,134.406,134.37,134.406,66099999.0
2005-08-22 00:40:00,134.418,134.423,134.416,134.417,40700000.0
2005-08-22 00:41:00,134.385,134.385,134.342,134.366,53099999.0
2005-08-22 00:42:00,134.385,134.41,134.38,134.41,158100002.0
2005-08-22 00:43:00,134.417,134.417,134.394,134.406,86399999.0
2005-08-22 00:44:00,134.378,134.379,134.364,134.369,70600000.0
2005-08-22 00:45:00,134.396,134.4,134.369,134.4,37300000.0
2005-08-22 00:46:00,134.373,134.386,134.373,134.383,88499998.0
2005-08-22 00:47:00,134.405,134.405,134.38,134.391,86300002.0
2005-08-22 00:48:00,134.395,134.411,134.393,134.411,104300001.0
2005-08-22 00:49:00,134.414,134.424,134.413,134.413,74400001.0
2005-08-22 00:50:00,134.408,134.421,134.405,134.405,50099999.0
2005-08-22 00:51:00,134.41,134.426,134.393,134.42,119299999.0
2005-08-22 00:52:00,134.423,134.435,134.42,134.428,84900001.0
2005-08-22 00:53:00,134.423,134.423,134.42,134.42,53600001.0
2005-08-22 00:54:00,134.416,134.416,134.39,134.405,85600001.0
2005-08-22 00:55:00,134.407,134.421,134.407,134.409,91100000.0
2005-08-22 00:56:00,134.412,134.414,134.402,134.407,134600002.0
2005-08-22 00:57:00,134.405,134.422,134.4,134.422,80000000.0
2005-08-22 00:58:00,134.422,134.428,134.415,134.42,79200001.0
2005-08-22 00:59:00,134.42,134.429,134.419,134.422,57600001.0
2005-08-22 01:00:00,134.425,134.435,134.425,134.43,64399999.0
2005-08-22 01:01:00,134.419,134.419,134.408,134.411,87300000.0
2005-08-22 01:02:00,134.414,134.414,134.403,134.407,67600001.0
2005-08-22 01:03:00,134.398,134.411,134.398,134.407,38300000.0
2005-08-22 01:04:00,134.394,134.405,134.391,134.393,169200002.0
2005-08-22 01:05:00,134.395,134.399,134.373,134.383,118300002.0
2005-08-22 01:06:00,134.391,134.391,134.338,134.347,91500000.0
2005-08-22 01:07:00,134.367,134.367,134.343,134.365,117400000.0
2005-08-22 01:08:00,134.365,134.372,134.363,134.372,77600000.0
2005-08-22 01:09:00,134.368,134.368,134.365,134.368,23600000.0
2005-08-22 01:10:00,134.368,134.368,134.322,134.338,176899996.0
2005-08-22 01:11:00,134.347,134.352,134.345,134.348,17300000.0
2005-08-22 01:12:00,134.353,134.355,134.337,134.355,88200000.0
2005-08-22 01:13:00,134.36,134.36,134.358,134.36,122199998.0
2005-08-22 01:14:00,134.358,134.361,134.345,134.345,60400000.0
2005-08-22 01:15:00,134.378,134.378,134.324,134.336,68600000.0
2005-08-22 01:16:00,134.347,134.368,134.313,134.368,72800000.0
2005-08-22 01:17:00,134.34,134.354,134.288,134.288,158800000.0
2005-08-22 01:18:00,134.319,134.355,134.311,134.353,107100001.0
2005-08-22 01:19:00,134.35,134.35,134.345,134.345,121699997.0
2005-08-22 01:20:00,134.35,134.355,134.347,134.355,28499999.0
2005-08-22 01:21:00,134.364,134.385,134.326,134.326,141499998.0
2005-08-22 01:22:00,134.325,134.363,134.325,134.346,98899999.0
2005-08-22 01:23:00,134.353,134.377,134.353,134.377,116900001.0
2005-08-22 01:24:00,134.382,134.388,134.372,134.372,15200000.0
2005-08-22 01:25:00,134.372,134.372,134.366,134.366,23200000.0
2005-08-22 01:26:00,134.353,134.359,134.341,134.359,53600000.0
2005-08-22 01:27:00,134.355,134.355,134.331,134.338,68000000.0
2005-08-22 01:28:00,134.338,134.345,134.337,134.337,57600001.0
2005-08-22 01:29:00,134.345,134.345,134.337,134.343,63100001.0
2005-08-22 01:30:00,134.341,134.352,134.338,134.347,176200000.0
2005-08-22 01:31:00,134.345,134.365,134.345,134.364,138900001.0
2005-08-22 01:32:00,134.348,134.348,134.323,134.334,62600000.0
2005-08-22 01:33:00,134.343,134.354,134.339,134.342,147699997.0
2005-08-22 01:34:00,134.349,134.353,134.334,134.34,111999998.0
2005-08-22 01:35:00,134.315,134.339,134.295,134.323,113699999.0
2005-08-22 01:36:00,134.334,134.334,134.313,134.327,96799999.0
2005-08-22 01:37:00,134.332,134.338,134.325,134.325,46300000.0
2005-08-22 01:38:00,134.33,134.335,134.327,134.33,55200000.0
2005-08-22 01:39:00,134.333,134.335,134.325,134.332,169000000.0
2005-08-22 01:40:00,134.337,134.351,134.337,134.349,33500000.0
2005-08-22 01:41:00,134.352,134.36,134.352,134.352,102199997.0
2005-08-22 01:42:00,134.359,134.368,134.357,134.368,128199999.0
2005-08-22 01:43:00,134.362,134.375,134.362,134.37,46500000.0
2005-08-22 01:44:00,134.37,134.375,134.37,134.37,135600001.0
2005-08-22 01:45:00,134.367,134.379,134.362,134.362,146899999.0
2005-08-22 01:46:00,134.37,134.375,134.37,134.375,87299998.0
2005-08-22 01:47:00,134.37,134.382,134.368,134.382,95100001.0
2005-08-22 01:48:00,134.374,134.378,134.368,134.378,65299999.0
2005-08-22 01:49:00,134.382,134.389,134.371,134.378,37300000.0
2005-08-22 01:50:00,134.37,134.381,134.366,134.371,64700001.0
2005-08-22 01:51:00,134.373,134.381,134.36,134.365,93199998.0
2005-08-22 01:52:00,134.363,134.367,134.358,134.367,74199999.0
2005-08-22 01:53:00,134.368,134.368,134.355,134.367,137999999.0
2005-08-22 01:54:00,134.375,134.375,134.36,134.36,69900001.0
2005-08-22 01:55:00,134.375,134.375,134.363,134.375,90999998.0
2005-08-22 01:56:00,134.372,134.386,134.372,134.381,167300002.0
2005-08-22 01:57:00,134.382,134.393,134.375,134.393,66600000.0
2005-08-22 01:58:00,134.408,134.41,134.392,134.395,148399997.0
2005-08-22 01:59:00,134.403,134.41,134.384,134.396,88399999.0
2005-08-22 02:00:00,134.393,134.395,134.374,134.395,56100000.0
2005-08-22 02:01:00,134.399,134.399,134.36,134.36,63100000.0
2005-08-22 02:02:00,134.347,134.347,134.316,134.316,96799999.0
2005-08-22 02:03:00,134.344,134.344,134.332,134.336,134499999.0
2005-08-22 02:04:00,134.344,134.346,134.344,134.346,20000000.0
2005-08-22 02:05:00,134.333,134.347,134.326,134.336,130000002.0
2005-08-22 02:06:00,134.329,134.34,134.329,134.34,83700001.0
2005-08-22 02:07:00,134.326,134.326,134.303,134.313,107699997.0
2005-08-22 02:08:00,134.326,134.336,134.319,134.324,116900000.0
2005-08-22 02:09:00,134.337,134.337,134.324,134.33,133000003.0
2005-08-22 02:10:00,134.332,134.338,134.316,134.321,126400000.0
2005-08-22 02:11:00,134.327,134.339,134.327,134.33,88500000.0
2005-08-22 02:12:00,134.318,134.318,134.309,134.31,76799999.0
2005-08-22 02:13:00,134.313,134.315,134.3,134.308,108000000.0
2005-08-22 02:14:00,134.303,134.303,134.284,134.284,129199999.0
2005-08-22 02:15:00,134.29,134.294,134.274,134.274,92800002.0
2005-08-22 02:16:00,134.288,134.31,134.287,134.287,119100001.0
2005-08-22 02:17:00,134.304,134.305,134.296,134.305,89400002.0
2005-08-22 02:18:00,134.308,134.312,134.301,134.312,83100000.0
2005-08-22 02:19:00,134.317,134.335,134.317,134.33,66600000.0
2005-08-22 02:20:00,134.33,134.33,134.303,134.303,114299998.0
2005-08-22 02:21:00,134.307,134.321,134.307,134.313,71599999.0
2005-08-22 02:22:00,134.314,134.315,134.3,134.3,69599999.0
2005-08-22 02:23:00,134.302,134.311,134.297,134.297,50700000.0
2005-08-22 02:24:00,134.302,134.321,134.299,134.321,79200000.0
2005-08-22 02:25:00,134.315,134.328,134.315,134.328,77400000.0
2005-08-22 02:26:00,134.339,134.339,134.332,134.332,98600002.0
2005-08-22 02:27:00,134.322,134.333,134.315,134.315,77200000.0
2005-08-22 02:28:00,134.304,134.317,134.304,134.312,80799999.0
2005-08-22 02:29:00,134.305,134.317,134.303,134.317,120000000.0
2005-08-22 02:30:00,134.316,134.316,134.311,134.312,23600000.0
2005-08-22 02:31:00,134.313,134.316,134.301,134.316,47100000.0
2005-08-22 02:32:00,134.317,134.317,134.302,134.302,88700001.0
2005-08-22 02:33:00,134.297,134.303,134.294,134.303,53600000.0
2005-08-22 02:34:00,134.3,134.307,134.298,134.307,87100001.0
2005-08-22 02:35:00,134.306,134.313,134.3,134.313,65499999.0
2005-08-22 02:36:00,134.31,134.319,134.302,134.303,96200000.0
2005-08-22 02:37:00,134.305,134.313,134.289,134.291,131099998.0
2005-08-22 02:38:00,134.3,134.309,134.296,134.296,64999999.0
2005-08-22 02:39:00,134.302,134.312,134.296,134.296,48900000.0
2005-08-22 02:40:00,134.293,134.306,134.293,134.293,130800000.0
2005-08-22 02:41:00,134.293,134.297,134.279,134.279,93600001.0
2005-08-22 02:42:00,134.284,134.317,134.284,134.311,24400000.0
2005-08-22 02:43:00,134.307,134.326,134.307,134.326,42500001.0
2005-08-22 02:44:00,134.327,134.332,134.316,134.33,76700000.0
2005-08-22 02:45:00,134.355,134.36,134.334,134.339,105500000.0
2005-08-22 02:46:00,134.337,134.344,134.328,134.341,128000000.0
2005-08-22 02:47:00,134.334,134.342,134.309,134.335,87900000.0
2005-08-22 02:48:00,134.326,134.326,134.317,134.318,43200000.0
2005-08-22 02:49:00,134.317,134.317,134.309,134.31,54700002.0
2005-08-22 02:50:00,134.293,134.31,134.293,134.299,85999997.0
2005-08-22 02:51:00,134.294,134.307,134.294,134.297,72800000.0
2005-08-22 02:52:00,134.287,134.302,134.286,134.302,79700001.0
2005-08-22 02:53:00,134.297,134.308,134.287,134.303,197900001.0
2005-08-22 02:54:00,134.31,134.329,134.31,134.321,51899999.0
2005-08-22 02:55:00,134.328,134.349,134.314,134.314,57800000.0
2005-08-22 02:56:00,134.343,134.36,134.338,134.338,117399998.0
2005-08-22 02:57:00,134.335,134.357,134.329,134.356,60400000.0
2005-08-22 02:58:00,134.34,134.367,134.327,134.366,101300000.0
2005-08-22 02:59:00,134.36,134.371,134.356,134.365,151599999.0
2005-08-22 03:00:00,134.352,134.352,134.329,134.345,111799998.0
2005-08-22 03:01:00,134.346,134.346,134.318,134.325,111199997.0
2005-08-22 03:02:00,134.328,134.328,134.314,134.32,81799998.0
2005-08-22 03:03:00,134.317,134.325,134.309,134.325,60800000.0
2005-08-22 03:04:00,134.324,134.326,134.324,134.326,58500000.0
2005-08-22 03:05:00,134.321,134.337,134.315,134.315,138300002.0
2005-08-22 03:06:00,134.313,134.319,134.309,134.309,56000001.0
2005-08-22 03:07:00,134.312,134.318,134.307,134.312,87900001.0
2005-08-22 03:08:00,134.299,134.306,134.299,134.306,21599999.0
2005-08-22 03:09:00,134.294,134.297,134.289,134.289,34700000.0
2005-08-22 03:10:00,134.293,134.297,134.286,134.286,57900001.0
2005-08-22 03:11:00,134.291,134.302,134.29,134.302,69900003.0
2005-08-22 03:12:00,134.299,134.299,134.285,134.285,90099998.0
2005-08-22 03:13:00,134.302,134.304,134.291,134.3,128500001.0
2005-08-22 03:14:00,134.305,134.315,134.298,134.31,138399998.0
2005-08-22 03:15:00,134.306,134.306,134.304,134.304,18000000.0
2005-08-22 03:16:00,134.302,134.311,134.3,134.301,143699999.0
2005-08-22 03:17:00,134.3,134.305,134.285,134.305,52000000.0
2005-08-22 03:18:00,134.307,134.311,134.307,134.309,59200000.0
2005-08-22 03:19:00,134.3,134.3,134.3,134.3,26200000.0
2005-08-22 03:20:00,134.298,134.305,134.295,134.295,74400000.0
2005-08-22 03:21:00,134.28,134.3,134.263,134.283,132900000.0
2005-08-22 03:22:00,134.3,134.3,134.29,134.3,106799998.0
2005-08-22 03:23:00,134.308,134.327,134.308,134.318,128399998.0
2005-08-22 03:24:00,134.322,134.337,134.322,134.33,57500001.0
2005-08-22 03:25:00,134.335,134.34,134.329,134.332,151100000.0
2005-08-22 03:26:00,134.335,134.341,134.324,134.324,116100002.0
2005-08-22 03:27:00,134.323,134.323,134.308,134.309,29200000.0
2005-08-22 03:28:00,134.314,134.317,134.301,134.301,47900000.0
2005-08-22 03:29:00,134.312,134.323,134.312,134.314,96299999.0
2005-08-22 03:30:00,134.305,134.315,134.305,134.315,76700001.0
2005-08-22 03:31:00,134.31,134.31,134.305,134.31,55700000.0
2005-08-22 03:32:00,134.313,134.319,134.31,134.313,42100000.0
2005-08-22 03:33:00,134.309,134.31,134.294,134.301,79599999.0
2005-08-22 03:34:00,134.298,134.307,134.298,134.302,124600000.0
2005-08-22 03:35:00,134.31,134.314,134.257,134.265,105500000.0
2005-08-22 03:36:00,134.295,134.305,134.295,134.305,81299999.0
2005-08-22 03:37:00,134.305,134.305,134.3,134.3,10300000.0
2005-08-22 03:38:00,134.305,134.312,134.303,134.305,88499998.0
2005-08-22 03:39:00,134.31,134.315,134.309,134.315,61100000.0
2005-08-22 03:40:00,134.312,134.32,134.307,134.309,70500000.0
2005-08-22 03:41:00,134.305,134.316,134.305,134.311,82600001.0
2005-08-22 03:42:00,134.309,134.321,134.309,134.312,53099999.0
2005-08-22 03:43:00,134.308,134.322,134.301,134.322,59900001.0
2005-08-22 03:44:00,134.315,134.315,134.297,134.297,48000000.0
2005-08-22 03:45:00,134.305,134.319,134.305,134.316,84700001.0
2005-08-22 03:46:00,134.305,134.32,134.305,134.315,39200000.0
2005-08-22 03:47:00,134.311,134.318,134.305,134.309,71499998.0
2005-08-22 03:48:00,134.307,134.316,134.302,134.316,129900000.0
2005-08-22 03:49:00,134.322,134.329,134.31,134.325,120299999.0
2005-08-22 03:50:00,134.317,134.326,134.315,134.32,75599999.0
2005-08-22 03:51:00,134.331,134.331,134.32,134.32,110300002.0
2005-08-22 03:52:00,134.31,134.31,134.31,134.31,18400000.0
2005-08-22 03:53:00,134.312,134.316,134.311,134.311,30800000.0
2005-08-22 03:54:00,134.308,134.325,134.308,134.325,132100001.0
2005-08-22 03:55:00,134.322,134.322,134.302,134.315,79900000.0
2005-08-22 03:56:00,134.317,134.328,134.317,134.323,36000000.0
2005-08-22 03:57:00,134.331,134.337,134.329,134.335,97799999.0
2005-08-22 03:58:00,134.338,134.34,134.323,134.326,88300000.0
2005-08-22 03:59:00,134.333,134.353,134.333,134.351,42800000.0
2005-08-22 04:00:00,134.349,134.358,134.349,134.352,74799999.0
2005-08-22 04:01:00,134.351,134.359,134.351,134.359,59900000.0
2005-08-22 04:02:00,134.358,134.358,134.352,134.353,28700000.0
2005-08-22 04:03:00,134.359,134.359,134.344,134.35,122199999.0
2005-08-22 04:04:00,134.346,134.355,134.341,134.35,83700000.0
2005-08-22 04:05:00,134.353,134.36,134.339,134.35,151299999.0
2005-08-22 04:06:00,134.35,134.35,134.336,134.341,73500000.0
2005-08-22 04:07:00,134.34,134.34,134.324,134.33,167800000.0
2005-08-22 04:08:00,134.339,134.347,134.337,134.347,120900000.0
2005-08-22 04:09:00,134.343,134.349,134.329,134.34,111100000.0
2005-08-22 04:10:00,134.345,134.35,134.337,134.337,48800000.0
2005-08-22 04:11:00,134.345,134.353,134.335,134.351,89199999.0
2005-08-22 04:12:00,134.346,134.361,134.346,134.347,124300000.0
2005-08-22 04:13:00,134.353,134.359,134.352,134.352,49000000.0
2005-08-22 04:14:00,134.348,134.359,134.348,134.358,102300004.0
2005-08-22 04:15:00,134.35,134.35,134.345,134.345,58399999.0
2005-08-22 04:16:00,134.345,134.355,134.342,134.342,124200002.0
2005-08-22 04:17:00,134.35,134.355,134.345,134.35,109700001.0
2005-08-22 04:18:00,134.344,134.348,134.343,134.347,92700001.0
2005-08-22 04:19:00,134.346,134.347,134.336,134.347,133500000.0
2005-08-22 04:20:00,134.349,134.354,134.336,134.336,48300000.0
2005-08-22 04:21:00,134.342,134.35,134.339,134.35,72300000.0
2005-08-22 04:22:00,134.347,134.352,134.326,134.339,171599996.0
2005-08-22 04:23:00,134.334,134.349,134.331,134.339,48000000.0
2005-08-22 04:24:00,134.332,134.337,134.332,134.332,81599998.0
2005-08-22 04:25:00,134.325,134.341,134.325,134.338,35500000.0
2005-08-22 04:26:00,134.335,134.335,134.306,134.306,50899999.0
2005-08-22 04:27:00,134.298,134.312,134.282,134.308,167700003.0
2005-08-22 04:28:00,134.286,134.287,134.271,134.279,76699998.0
2005-08-22 04:29:00,134.283,134.301,134.283,134.292,55400000.0
2005-08-22 04:30:00,134.299,134.299,134.274,134.277,71100000.0
2005-08-22 04:31:00,134.278,134.295,134.278,134.29,68099999.0
2005-08-22 04:32:00,134.299,134.312,134.297,134.3,239399999.0
2005-08-22 04:33:00,134.297,134.297,134.263,134.263,112000001.0
2005-08-22 04:34:00,134.27,134.279,134.27,134.275,68999999.0
2005-08-22 04:35:00,134.265,134.273,134.257,134.267,129899998.0
2005-08-22 04:36:00,134.24,134.24,134.201,134.201,71699999.0
2005-08-22 04:37:00,134.2,134.214,134.185,134.197,94000000.0
2005-08-22 04:38:00,134.193,134.196,134.181,134.191,90999999.0
2005-08-22 04:39:00,134.195,134.202,134.187,134.193,208600003.0
2005-08-22 04:40:00,134.212,134.227,134.212,134.225,45699999.0
2005-08-22 04:41:00,134.231,134.231,134.209,134.209,86400002.0
2005-08-22 04:42:00,134.197,134.22,134.197,134.21,136900001.0
2005-08-22 04:43:00,134.202,134.202,134.184,134.184,23200000.0
2005-08-22 04:44:00,134.185,134.189,134.166,134.166,84500000.0
2005-08-22 04:45:00,134.156,134.156,134.145,134.153,98199997.0
2005-08-22 04:46:00,134.154,134.154,134.14,134.15,86299997.0
2005-08-22 04:47:00,134.162,134.17,134.153,134.17,71900000.0
2005-08-22 04:48:00,134.17,134.181,134.161,134.181,107899998.0
2005-08-22 04:49:00,134.181,134.185,134.169,134.185,124400003.0
2005-08-22 04:50:00,134.177,134.188,134.158,134.188,85600000.0
2005-08-22 04:51:00,134.185,134.185,134.175,134.175,62400003.0
2005-08-22 04:52:00,134.177,134.177,134.162,134.169,82400000.0
2005-08-22 04:53:00,134.184,134.184,134.169,134.169,34400000.0
2005-08-22 04:54:00,134.173,134.177,134.169,134.176,55200000.0
2005-08-22 04:55:00,134.184,134.196,134.177,134.18,80200001.0
2005-08-22 04:56:00,134.177,134.179,134.165,134.167,81400000.0
2005-08-22 04:57:00,134.172,134.185,134.172,134.179,131200000.0
2005-08-22 04:58:00,134.174,134.185,134.174,134.185,69400000.0
2005-08-22 04:59:00,134.19,134.195,134.187,134.189,145200000.0
2005-08-22 05:00:00,134.195,134.208,134.195,134.199,103099999.0
2005-08-22 05:01:00,134.194,134.215,134.194,134.21,100200001.0
2005-08-22 05:02:00,134.214,134.244,134.214,134.239,30700000.0
2005-08-22 05:03:00,134.247,134.247,134.235,134.235,95700001.0
2005-08-22 05:04:00,134.233,134.255,134.232,134.242,136499999.0
2005-08-22 05:05:00,134.236,134.253,134.236,134.242,134799999.0
2005-08-22 05:06:00,134.254,134.269,134.252,134.262,76199998.0
2005-08-22 05:07:00,134.258,134.266,134.249,134.262,130299999.0
2005-08-22 05:08:00,134.256,134.271,134.256,134.263,153399999.0
2005-08-22 05:09:00,134.268,134.268,134.262,134.268,61099999.0
2005-08-22 05:10:00,134.263,134.269,134.261,134.261,94799998.0
2005-08-22 05:11:00,134.268,134.271,134.25,134.251,91099999.0
2005-08-22 05:12:00,134.25,134.268,134.25,134.259,61300000.0
2005-08-22 05:13:00,134.268,134.269,134.262,134.268,109599999.0
2005-08-22 05:14:00,134.269,134.279,134.263,134.278,105799999.0
2005-08-22 05:15:00,134.274,134.274,134.261,134.261,7100000.0
2005-08-22 05:16:00,134.259,134.283,134.256,134.261,119999998.0
2005-08-22 05:17:00,134.251,134.291,134.251,134.283,108600000.0
2005-08-22 05:18:00,134.293,134.293,134.281,134.281,95700002.0
2005-08-22 05:19:00,134.283,134.287,134.281,134.287,23200000.0
2005-08-22 05:20:00,134.292,134.292,134.28,134.28,88799998.0
2005-08-22 05:21:00,134.273,134.273,134.241,134.241,102300000.0
2005-08-22 05:22:00,134.252,134.26,134.252,134.254,150799999.0
2005-08-22 05:23:00,134.245,134.256,134.245,134.256,82100000.0
2005-08-22 05:24:00,134.258,134.26,134.243,134.243,102600000.0
2005-08-22 05:25:00,134.249,134.259,134.249,134.252,104599999.0
2005-08-22 05:26:00,134.253,134.254,134.251,134.254,48000000.0
2005-08-22 05:27:00,134.249,134.249,134.236,134.236,23200000.0
2005-08-22 05:28:00,134.233,134.248,134.233,134.248,28800000.0
2005-08-22 05:29:00,134.247,134.253,134.234,134.253,181699999.0
2005-08-22 05:30:00,134.251,134.256,134.247,134.247,46400000.0
2005-08-22 05:31:00,134.262,134.271,134.243,134.258,162200003.0
2005-08-22 05:32:00,134.248,134.259,134.236,134.236,46399999.0
2005-08-22 05:33:00,134.25,134.271,134.25,134.271,77599999.0
2005-08-22 05:34:00,134.268,134.275,134.263,134.275,73200000.0
2005-08-22 05:35:00,134.262,134.27,134.257,134.258,90799999.0
2005-08-22 05:36:00,134.275,134.286,134.275,134.282,63700001.0
2005-08-22 05:37:00,134.264,134.273,134.263,134.263,88700002.0
2005-08-22 05:38:00,134.267,134.268,134.256,134.267,41400000.0
2005-08-22 05:39:00,134.266,134.275,134.266,134.27,142699998.0
2005-08-22 05:40:00,134.275,134.295,134.275,134.287,99600000.0
2005-08-22 05:41:00,134.278,134.293,134.278,134.293,89100000.0
2005-08-22 05:42:00,134.292,134.298,134.273,134.273,81300000.0
2005-08-22 05:43:00,134.273,134.291,134.267,134.282,134200002.0
2005-08-22 05:44:00,134.276,134.289,134.276,134.288,76500000.0
2005-08-22 05:45:00,134.288,134.288,134.265,134.273,59500000.0
2005-08-22 05:46:00,134.26,134.26,134.255,134.255,27200000.0
2005-08-22 05:47:00,134.256,134.271,134.256,134.268,108599999.0
2005-08-22 05:48:00,134.28,134.288,134.246,134.246,84800000.0
2005-08-22 05:49:00,134.257,134.257,134.191,134.203,139000003.0
2005-08-22 05:50:00,134.216,134.216,134.204,134.208,81800000.0
2005-08-22 05:51:00,134.208,134.218,134.207,134.207,39100000.0
2005-08-22 05:52:00,134.22,134.243,134.206,134.206,121899998.0
2005-08-22 05:53:00,134.209,134.218,134.203,134.207,56100000.0
2005-08-22 05:54:00,134.213,134.221,134.211,134.211,80900000.0
2005-08-22 05:55:00,134.203,134.208,134.189,134.207,72900000.0
2005-08-22 05:56:00,134.191,134.196,134.185,134.196,132900003.0
2005-08-22 05:57:00,134.2,134.2,134.2,134.2,9600000.0
2005-08-22 05:58:00,134.2,134.205,134.19,134.2,78699999.0
2005-08-22 05:59:00,134.198,134.205,134.192,134.2,112600000.0
2005-08-22 06:00:00,134.19,134.207,134.19,134.202,91699999.0
2005-08-22 06:01:00,134.192,134.192,134.185,134.185,19600000.0
2005-08-22 06:02:00,134.173,134.195,134.173,134.194,65300001.0
2005-08-22 06:03:00,134.192,134.222,134.175,134.175,80700000.0
2005-08-22 06:04:00,134.193,134.197,134.188,134.197,46400000.0
2005-08-22 06:05:00,134.213,134.213,134.195,134.207,74600002.0
2005-08-22 06:06:00,134.197,134.199,134.188,134.191,136599999.0
2005-08-22 06:07:00,134.186,134.206,134.186,134.198,127499998.0
2005-08-22 06:08:00,134.208,134.208,134.19,134.2,59699999.0
2005-08-22 06:09:00,134.199,134.21,134.197,134.201,49100000.0
2005-08-22 06:10:00,134.205,134.224,134.205,134.221,111799998.0
2005-08-22 06:11:00,134.204,134.247,134.204,134.242,117600003.0
2005-08-22 06:12:00,134.241,134.25,134.235,134.24,67799999.0
2005-08-22 06:13:00,134.237,134.249,134.236,134.236,101800000.0
2005-08-22 06:14:00,134.235,134.244,134.222,134.222,73600001.0
2005-08-22 06:15:00,134.238,134.238,134.229,134.229,60700000.0
2005-08-22 06:16:00,134.23,134.235,134.223,134.23,89000000.0
2005-08-22 06:17:00,134.231,134.243,134.227,134.243,101000002.0
2005-08-22 06:18:00,134.235,134.245,134.235,134.245,17600000.0
2005-08-22 06:19:00,134.251,134.251,134.226,134.235,87399999.0
2005-08-22 06:20:00,134.245,134.252,134.235,134.252,18300000.0
2005-08-22 06:21:00,134.248,134.254,134.245,134.254,55700001.0
2005-08-22 06:22:00,134.243,134.259,134.241,134.251,131900001.0
2005-08-22 06:23:00,134.248,134.252,134.236,134.243,176299999.0
2005-08-22 06:24:00,134.245,134.257,134.237,134.237,154300002.0
2005-08-22 06:25:00,134.248,134.252,134.239,134.243,47000000.0
2005-08-22 06:26:00,134.24,134.24,134.24,134.24,53900000.0
2005-08-22 06:27:00,134.247,134.252,134.239,134.239,87799997.0
2005-08-22 06:28:00,134.248,134.256,134.239,134.242,64400000.0
2005-08-22 06:29:00,134.252,134.265,134.249,134.253,99500000.0
2005-08-22 06:30:00,134.248,134.248,134.225,134.225,41900000.0
2005-08-22 06:31:00,134.233,134.239,134.233,134.239,29000000.0
2005-08-22 06:32:00,134.237,134.242,134.227,134.23,102600000.0
2005-08-22 06:33:00,134.225,134.235,134.209,134.233,101699999.0
2005-08-22 06:34:00,134.235,134.253,134.235,134.25,40400000.0
2005-08-22 06:35:00,134.252,134.261,134.252,134.258,11100000.0
2005-08-22 06:36:00,134.262,134.262,134.249,134.253,14400000.0
2005-08-22 06:37:00,134.252,134.261,134.249,134.25,49100000.0
2005-08-22 06:38:00,134.258,134.258,134.246,134.247,45600000.0
2005-08-22 06:39:00,134.258,134.258,134.25,134.258,62000001.0
2005-08-22 06:40:00,134.249,134.288,134.249,134.259,138500002.0
2005-08-22 06:41:00,134.285,134.306,134.275,134.275,81400000.0
2005-08-22 06:42:00,134.285,134.288,134.273,134.283,151000000.0
2005-08-22 06:43:00,134.294,134.294,134.267,134.273,51200000.0
2005-08-22 06:44:00,134.297,134.315,134.291,134.291,62400000.0
2005-08-22 06:45:00,134.302,134.317,134.302,134.315,112599999.0
2005-08-22 06:46:00,134.308,134.319,134.301,134.305,97399999.0
2005-08-22 06:47:00,134.307,134.319,134.307,134.311,154199997.0
2005-08-22 06:48:00,134.313,134.313,134.308,134.31,103500000.0
2005-08-22 06:49:00,134.312,134.321,134.309,134.309,97500001.0
2005-08-22 06:50:00,134.311,134.323,134.311,134.322,79300000.0
2005-08-22 06:51:00,134.319,134.321,134.308,134.311,137999999.0
2005-08-22 06:52:00,134.299,134.309,134.273,134.278,151199998.0
2005-08-22 06:53:00,134.295,134.31,134.295,134.309,117600002.0
2005-08-22 06:54:00,134.312,134.329,134.312,134.318,48000000.0
2005-08-22 06:55:00,134.317,134.323,134.298,134.298,124699997.0
2005-08-22 06:56:00,134.3,134.3,134.258,134.283,99100000.0
2005-08-22 06:57:00,134.281,134.281,134.258,134.275,87599999.0
2005-08-22 06:58:00,134.28,134.287,134.251,134.251,113200000.0
2005-08-22 06:59:00,134.278,134.287,134.275,134.287,197999996.0
2005-08-22 07:00:00,134.291,134.296,134.276,134.29,116099999.0
2005-08-22 07:01:00,134.289,134.303,134.289,134.292,25000000.0
2005-08-22 07:02:00,134.28,134.288,134.257,134.26,146600001.0
2005-08-22 07:03:00,134.288,134.288,134.273,134.273,126199999.0
2005-08-22 07:04:00,134.276,134.294,134.276,134.287,98600001.0
2005-08-22 07:05:00,134.272,134.283,134.267,134.283,64900001.0
2005-08-22 07:06:00,134.288,134.288,134.266,134.276,195400003.0
2005-08-22 07:07:00,134.281,134.281,134.263,134.263,37600001.0
2005-08-22 07:08:00,134.263,134.274,134.254,134.26,128800002.0
2005-08-22 07:09:00,134.253,134.26,134.238,134.26,101699999.0
2005-08-22 07:10:00,134.262,134.262,134.254,134.258,28500000.0
2005-08-22 07:11:00,134.253,134.272,134.25,134.263,111100001.0
2005-08-22 07:12:00,134.259,134.259,134.243,134.243,79100000.0
2005-08-22 07:13:00,134.247,134.26,134.245,134.245,40800000.0
2005-08-22 07:14:00,134.236,134.246,134.236,134.24,36200000.0
2005-08-22 07:15:00,134.236,134.252,134.236,134.245,61000000.0
2005-08-22 07:16:00,134.238,134.239,134.229,134.238,39300000.0
2005-08-22 07:17:00,134.223,134.223,134.181,134.195,63099999.0
2005-08-22 07:18:00,134.194,134.201,134.19,134.19,104400001.0
2005-08-22 07:19:00,134.192,134.216,134.192,134.216,45300000.0
2005-08-22 07:20:00,134.209,134.231,134.203,134.215,102499998.0
2005-08-22 07:21:00,134.209,134.229,134.209,134.217,184199998.0
2005-08-22 07:22:00,134.215,134.231,134.212,134.225,32700000.0
2005-08-22 07:23:00,134.222,134.247,134.216,134.246,98600000.0
2005-08-22 07:24:00,134.236,134.242,134.217,134.242,181300002.0
2005-08-22 07:25:00,134.242,134.251,134.235,134.235,161199998.0
2005-08-22 07:26:00,134.238,134.238,134.224,134.224,45600001.0
2005-08-22 07:27:00,134.227,134.239,134.215,134.224,107699999.0
2005-08-22 07:28:00,134.239,134.241,134.225,134.225,123899999.0
2005-08-22 07:29:00,134.221,134.232,134.212,134.214,76299999.0
2005-08-22 07:30:00,134.213,134.225,134.213,134.221,188900001.0
2005-08-22 07:31:00,134.217,134.217,134.204,134.204,48000000.0
2005-08-22 07:32:00,134.2,134.2,134.2,134.2,6400000.0
2005-08-22 07:33:00,134.202,134.209,134.185,134.185,59500000.0
2005-08-22 07:34:00,134.19,134.192,134.174,134.192,183899997.0
2005-08-22 07:35:00,134.188,134.193,134.174,134.191,41000000.0
2005-08-22 07:36:00,134.196,134.198,134.178,134.191,76799999.0
2005-08-22 07:37:00,134.193,134.221,134.193,134.209,54200000.0
2005-08-22 07:38:00,134.205,134.219,134.192,134.192,134100004.0
2005-08-22 07:39:00,134.183,134.198,134.182,134.189,49800000.0
2005-08-22 07:40:00,134.181,134.191,134.175,134.183,67199999.0
2005-08-22 07:41:00,134.18,134.191,134.178,134.18,119700002.0
2005-08-22 07:42:00,134.184,134.188,134.184,134.188,68599998.0
2005-08-22 07:43:00,134.181,134.191,134.181,134.185,116499998.0
2005-08-22 07:44:00,134.184,134.214,134.184,134.214,35500000.0
2005-08-22 07:45:00,134.224,134.246,134.224,134.24,119700000.0
2005-08-22 07:46:00,134.24,134.248,134.24,134.24,122000001.0
2005-08-22 07:47:00,134.234,134.24,134.223,134.223,170700001.0
2005-08-22 07:48:00,134.225,134.252,134.225,134.252,40099999.0
2005-08-22 07:49:00,134.255,134.255,134.244,134.244,101500000.0
2005-08-22 07:50:00,134.247,134.247,134.237,134.239,60000000.0
2005-08-22 07:51:00,134.232,134.239,134.232,134.239,54100000.0
2005-08-22 07:52:00,134.233,134.233,134.202,134.202,59500000.0
2005-08-22 07:53:00,134.202,134.205,134.192,134.192,77200001.0
2005-08-22 07:54:00,134.184,134.208,134.184,134.201,105800000.0
2005-08-22 07:55:00,134.203,134.213,134.187,134.19,62200002.0
2005-08-22 07:56:00,134.177,134.186,134.167,134.175,54500000.0
2005-08-22 07:57:00,134.178,134.186,134.177,134.177,87999999.0
2005-08-22 07:58:00,134.194,134.199,134.186,134.195,153400001.0
2005-08-22 07:59:00,134.203,134.205,134.182,134.182,79800002.0
2005-08-22 08:00:00,134.187,134.187,134.174,134.176,115600001.0
2005-08-22 08:01:00,134.176,134.176,134.165,134.165,54100000.0
2005-08-22 08:02:00,134.159,134.164,134.157,134.16,138300001.0
2005-08-22 08:03:00,134.161,134.18,134.161,134.169,119599999.0
2005-08-22 08:04:00,134.171,134.171,134.156,134.158,185500002.0
2005-08-22 08:05:00,134.162,134.169,134.16,134.16,67500000.0
2005-08-22 08:06:00,134.157,134.162,134.15,134.157,79500000.0
2005-08-22 08:07:00,134.153,134.154,134.126,134.126,65300000.0
2005-08-22 08:08:00,134.111,134.128,134.105,134.105,96200001.0
2005-08-22 08:09:00,134.098,134.114,134.093,134.114,39900001.0
2005-08-22 08:10:00,134.133,134.133,134.112,134.125,106300001.0
2005-08-22 08:11:00,134.128,134.13,134.12,134.13,84800000.0
2005-08-22 08:12:00,134.129,134.135,134.12,134.12,79900001.0
2005-08-22 08:13:00,134.123,134.153,134.123,134.14,56800000.0
2005-08-22 08:14:00,134.152,134.163,134.149,134.161,96499999.0
2005-08-22 08:15:00,134.17,134.183,134.167,134.174,53400000.0
2005-08-22 08:16:00,134.16,134.179,134.148,134.152,84599999.0
2005-08-22 08:17:00,134.136,134.143,134.132,134.137,80599998.0
2005-08-22 08:18:00,134.138,134.138,134.129,134.13,96000001.0
2005-08-22 08:19:00,134.136,134.141,134.126,134.137,125399998.0
2005-08-22 08:20:00,134.134,134.138,134.126,134.126,33500000.0
2005-08-22 08:21:00,134.123,134.145,134.123,134.139,115800003.0
2005-08-22 08:22:00,134.141,134.152,134.141,134.152,57700000.0
2005-08-22 08:23:00,134.146,134.156,134.146,134.152,91999998.0
2005-08-22 08:24:00,134.147,134.147,134.136,134.138,122900002.0
2005-08-22 08:25:00,134.14,134.14,134.106,134.119,184499999.0
2005-08-22 08:26:00,134.124,134.139,134.118,134.126,60800000.0
2005-08-22 08:27:00,134.13,134.153,134.13,134.135,80800001.0
2005-08-22 08:28:00,134.133,134.133,134.083,134.083,112600000.0
2005-08-22 08:29:00,134.098,134.127,134.098,134.127,92899998.0
2005-08-22 08:30:00,134.128,134.128,134.12,134.123,117400003.0
2005-08-22 08:31:00,134.125,134.125,134.106,134.106,70099999.0
2005-08-22 08:32:00,134.082,134.082,134.044,134.044,23000000.0
2005-08-22 08:33:00,134.05,134.059,134.029,134.029,159799997.0
2005-08-22 08:34:00,134.022,134.024,134.007,134.016,161600002.0
2005-08-22 08:35:00,134.01,134.014,133.998,133.999,70100000.0
2005-08-22 08:36:00,133.987,133.987,133.943,133.96,133399999.0
2005-08-22 08:37:00,133.972,134.011,133.971,134.011,235800000.0
2005-08-22 08:38:00,134.017,134.036,134.015,134.036,85599999.0
2005-08-22 08:39:00,134.03,134.03,134.008,134.015,32200000.0
2005-08-22 08:40:00,134.023,134.05,134.023,134.05,94599999.0
2005-08-22 08:41:00,134.046,134.046,134.032,134.032,120299999.0
2005-08-22 08:42:00,134.038,134.05,134.031,134.05,73799999.0
2005-08-22 08:43:00,134.056,134.056,134.039,134.049,45000000.0
2005-08-22 08:44:00,134.045,134.045,134.027,134.03,93600000.0
2005-08-22 08:45:00,134.028,134.032,134.018,134.018,45200000.0
2005-08-22 08:46:00,134.009,134.015,134.005,134.015,140399999.0
2005-08-22 08:47:00,134.002,134.003,134.002,134.003,42300000.0
2005-08-22 08:48:00,134.003,134.017,134.001,134.017,132100000.0
2005-08-22 08:49:00,134.003,134.027,134.003,134.027,89499999.0
2005-08-22 08:50:00,134.029,134.035,134.019,134.035,115100000.0
2005-08-22 08:51:00,134.025,134.057,134.017,134.057,149700001.0
2005-08-22 08:52:00,134.065,134.087,134.063,134.087,127000002.0
2005-08-22 08:53:00,134.067,134.08,134.064,134.065,78300000.0
2005-08-22 08:54:00,134.067,134.067,134.053,134.058,123500000.0
2005-08-22 08:55:00,134.057,134.057,134.038,134.052,58800000.0
2005-08-22 08:56:00,134.058,134.058,134.047,134.049,74600003.0
2005-08-22 08:57:00,134.048,134.069,134.041,134.053,110300001.0
2005-08-22 08:58:00,134.06,134.06,134.048,134.048,44000000.0
2005-08-22 08:59:00,134.055,134.066,134.039,134.039,228900001.0
2005-08-22 09:00:00,134.032,134.039,134.005,134.005,97799999.0
2005-08-22 09:01:00,134.002,134.005,133.985,133.993,159800000.0
2005-08-22 09:02:00,133.985,133.999,133.985,133.998,63300000.0
2005-08-22 09:03:00,134.0,134.007,133.991,133.999,146000001.0
2005-08-22 09:04:00,133.983,133.987,133.967,133.986,68899999.0
2005-08-22 09:05:00,133.985,133.99,133.98,133.988,154599997.0
2005-08-22 09:06:00,133.982,133.982,133.967,133.967,66899999.0
2005-08-22 09:07:00,133.972,133.975,133.961,133.962,72800001.0
2005-08-22 09:08:00,133.955,133.965,133.939,133.939,128100001.0
2005-08-22 09:09:00,133.925,133.93,133.908,133.93,77999999.0
2005-08-22 09:10:00,133.915,133.915,133.869,133.869,134300002.0
2005-08-22 09:11:00,133.869,133.9,133.869,133.9,52500000.0
2005-08-22 09:12:00,133.893,133.893,133.869,133.88,143700002.0
2005-08-22 09:13:00,133.89,133.902,133.89,133.896,52900000.0
2005-08-22 09:14:00,133.893,133.904,133.885,133.897,113100002.0
2005-08-22 09:15:00,133.895,133.895,133.873,133.875,57799999.0
2005-08-22 09:16:00,133.869,133.885,133.865,133.879,183599996.0
2005-08-22 09:17:00,133.875,133.888,133.875,133.883,81599998.0
2005-08-22 09:18:00,133.878,133.883,133.861,133.861,131099999.0
2005-08-22 09:19:00,133.849,133.868,133.849,133.868,81300002.0
2005-08-22 09:20:00,133.855,133.855,133.84,133.845,68500000.0
2005-08-22 09:21:00,133.841,133.849,133.838,133.841,76000000.0
2005-08-22 09:22:00,133.842,133.844,133.822,133.83,87400000.0
2005-08-22 09:23:00,133.835,133.871,133.835,133.867,77899999.0
2005-08-22 09:24:00,133.869,133.879,133.855,133.857,127399996.0
2005-08-22 09:25:00,133.861,133.886,133.861,133.88,26700000.0
2005-08-22 09:26:00,133.877,133.877,133.865,133.869,84199999.0
2005-08-22 09:27:00,133.872,133.872,133.842,133.848,67600000.0
2005-08-22 09:28:00,133.836,133.836,133.813,133.813,96099998.0
2005-08-22 09:29:00,133.817,133.818,133.817,133.818,11300000.0
2005-08-22 09:30:00,133.837,133.858,133.837,133.858,23900000.0
2005-08-22 09:31:00,133.855,133.855,133.845,133.845,82900001.0
2005-08-22 09:32:00,133.837,133.844,133.833,133.839,54600001.0
2005-08-22 09:33:00,133.85,133.87,133.841,133.87,116699997.0
2005-08-22 09:34:00,133.872,133.888,133.872,133.878,139399999.0
2005-08-22 09:35:00,133.875,133.896,133.875,133.896,71300001.0
2005-08-22 09:36:00,133.905,133.907,133.888,133.89,79200000.0
2005-08-22 09:37:00,133.904,133.921,133.886,133.921,80799999.0
2005-08-22 09:38:00,133.922,133.929,133.917,133.927,129600000.0
2005-08-22 09:39:00,133.923,133.928,133.915,133.915,108600001.0
2005-08-22 09:40:00,133.918,133.922,133.907,133.907,136500002.0
2005-08-22 09:41:00,133.913,133.914,133.904,133.911,99399999.0
2005-08-22 09:42:00,133.93,133.934,133.923,133.927,65099999.0
2005-08-22 09:43:00,133.907,133.928,133.907,133.912,92700000.0
2005-08-22 09:44:00,133.902,133.904,133.889,133.889,107599999.0
2005-08-22 09:45:00,133.903,133.916,133.903,133.914,85900000.0
2005-08-22 09:46:00,133.913,133.925,133.913,133.914,58700000.0
2005-08-22 09:47:00,133.925,133.925,133.912,133.924,20400000.0
2005-08-22 09:48:00,133.918,133.918,133.847,133.847,62299999.0
2005-08-22 09:49:00,133.833,133.847,133.833,133.835,138099999.0
2005-08-22 09:50:00,133.835,133.839,133.831,133.838,93700002.0
2005-08-22 09:51:00,133.85,133.867,133.844,133.867,63700000.0
2005-08-22 09:52:00,133.872,133.884,133.872,133.873,64600000.0
2005-08-22 09:53:00,133.882,133.885,133.867,133.867,21500000.0
2005-08-22 09:54:00,133.877,133.894,133.877,133.882,53199999.0
2005-08-22 09:55:00,133.864,133.869,133.846,133.847,77500000.0
2005-08-22 09:56:00,133.838,133.841,133.83,133.834,96800001.0
2005-08-22 09:57:00,133.84,133.84,133.821,133.829,68600000.0
2005-08-22 09:58:00,133.834,133.834,133.798,133.798,52300001.0
2005-08-22 09:59:00,133.802,133.802,133.788,133.793,131900000.0
2005-08-22 10:00:00,133.77,133.785,133.768,133.783,68300000.0
2005-08-22 10:01:00,133.773,133.81,133.773,133.806,62499999.0
2005-08-22 10:02:00,133.797,133.811,133.797,133.807,79499999.0
2005-08-22 10:03:00,133.806,133.831,133.806,133.831,87800001.0
2005-08-22 10:04:00,133.837,133.838,133.822,133.835,107299999.0
2005-08-22 10:05:00,133.826,133.826,133.824,133.824,28700000.0
2005-08-22 10:06:00,133.818,133.828,133.814,133.825,107700001.0
2005-08-22 10:07:00,133.825,133.825,133.82,133.823,121799999.0
2005-08-22 10:08:00,133.832,133.834,133.825,133.825,149199998.0
2005-08-22 10:09:00,133.825,133.828,133.814,133.814,87399999.0
2005-08-22 10:10:00,133.82,133.821,133.809,133.81,118199998.0
2005-08-22 10:11:00,133.815,133.836,133.813,133.82,83800000.0
2005-08-22 10:12:00,133.826,133.857,133.826,133.857,50100000.0
2005-08-22 10:13:00,133.859,133.862,133.843,133.862,135400001.0
2005-08-22 10:14:00,133.855,133.858,133.847,133.855,32000000.0
2005-08-22 10:15:00,133.854,133.856,133.834,133.835,41600000.0
2005-08-22 10:16:00,133.826,133.826,133.813,133.819,99100000.0
2005-08-22 10:17:00,133.809,133.809,133.785,133.797,62800001.0
2005-08-22 10:18:00,133.807,133.822,133.807,133.807,90200001.0
2005-08-22 10:19:00,133.802,133.839,133.802,133.839,106500002.0
2005-08-22 10:20:00,133.83,133.843,133.823,133.843,141799998.0
2005-08-22 10:21:00,133.843,133.843,133.82,133.823,69100001.0
2005-08-22 10:22:00,133.822,133.835,133.822,133.835,194300003.0
2005-08-22 10:23:00,133.818,133.833,133.818,133.833,58400000.0
2005-08-22 10:24:00,133.83,133.83,133.825,133.825,75600001.0
2005-08-22 10:25:00,133.826,133.827,133.815,133.818,125400000.0
2005-08-22 10:26:00,133.802,133.802,133.762,133.762,189000002.0
2005-08-22 10:27:00,133.739,133.739,133.734,133.734,9600000.0
2005-08-22 10:28:00,133.678,133.678,133.668,133.668,14500000.0
2005-08-22 10:29:00,133.65,133.666,133.64,133.666,82199998.0
2005-08-22 10:30:00,133.663,133.664,133.651,133.66,119799999.0
2005-08-22 10:31:00,133.652,133.652,133.632,133.646,90700000.0
2005-08-22 10:32:00,133.657,133.657,133.634,133.635,111100000.0
2005-08-22 10:33:00,133.632,133.641,133.63,133.63,54700000.0
2005-08-22 10:34:00,133.635,133.645,133.635,133.645,45400002.0
2005-08-22 10:35:00,133.651,133.651,133.622,133.63,68699998.0
2005-08-22 10:36:00,133.633,133.663,133.633,133.663,99100000.0
2005-08-22 10:37:00,133.673,133.676,133.659,133.659,163300002.0
2005-08-22 10:38:00,133.649,133.653,133.647,133.653,53800000.0
2005-08-22 10:39:00,133.648,133.648,133.632,133.635,59300001.0
2005-08-22 10:40:00,133.629,133.665,133.622,133.664,102200000.0
2005-08-22 10:41:00,133.673,133.704,133.671,133.696,42099999.0
2005-08-22 10:42:00,133.701,133.707,133.678,133.683,109500002.0
2005-08-22 10:43:00,133.688,133.694,133.677,133.677,70899999.0
2005-08-22 10:44:00,133.677,133.677,133.663,133.663,82500000.0
2005-08-22 10:45:00,133.675,133.688,133.675,133.68,109600001.0
2005-08-22 10:46:00,133.678,133.679,133.669,133.679,37600000.0
2005-08-22 10:47:00,133.688,133.688,133.677,133.677,28800000.0
2005-08-22 10:48:00,133.667,133.678,133.667,133.678,25599999.0
2005-08-22 10:49:00,133.678,133.687,133.671,133.687,109099999.0
2005-08-22 10:50:00,133.688,133.691,133.678,133.688,80400001.0
2005-08-22 10:51:00,133.693,133.693,133.679,133.687,73100000.0
2005-08-22 10:52:00,133.683,133.706,133.683,133.694,109500000.0
2005-08-22 10:53:00,133.698,133.709,133.691,133.703,28800000.0
2005-08-22 10:54:00,133.716,133.72,133.687,133.689,159500001.0
2005-08-22 10:55:00,133.688,133.691,133.676,133.676,118399998.0
2005-08-22 10:56:00,133.687,133.701,133.687,133.694,43200000.0
2005-08-22 10:57:00,133.694,133.706,133.694,133.701,49700000.0
2005-08-22 10:58:00,133.705,133.717,133.705,133.713,24300000.0
2005-08-22 10:59:00,133.717,133.721,133.711,133.712,44600000.0
2005-08-22 11:00:00,133.71,133.71,133.69,133.694,100700000.0
2005-08-22 11:01:00,133.706,133.722,133.706,133.715,151900000.0
2005-08-22 11:02:00,133.703,133.703,133.668,133.676,66400001.0
2005-08-22 11:03:00,133.673,133.673,133.658,133.659,61100001.0
2005-08-22 11:04:00,133.66,133.664,133.648,133.648,131299997.0
2005-08-22 11:05:00,133.668,133.688,133.668,133.686,87899998.0
2005-08-22 11:06:00,133.697,133.697,133.68,133.681,101799999.0
2005-08-22 11:07:00,133.661,133.661,133.638,133.639,68599999.0
2005-08-22 11:08:00,133.63,133.632,133.613,133.614,49600000.0
2005-08-22 11:09:00,133.621,133.628,133.619,133.628,58000000.0
2005-08-22 11:10:00,133.623,133.624,133.616,133.624,88500000.0
2005-08-22 11:11:00,133.632,133.648,133.631,133.634,166300003.0
2005-08-22 11:12:00,133.63,133.63,133.606,133.612,77899999.0
2005-08-22 11:13:00,133.613,133.62,133.594,133.594,89300002.0
2005-08-22 11:14:00,133.591,133.597,133.584,133.59,122300000.0
2005-08-22 11:15:00,133.575,133.592,133.575,133.592,69200002.0
2005-08-22 11:16:00,133.588,133.589,133.576,133.582,92299999.0
2005-08-22 11:17:00,133.59,133.59,133.555,133.555,131700001.0
2005-08-22 11:18:00,133.56,133.563,133.556,133.556,18400000.0
2005-08-22 11:19:00,133.568,133.568,133.558,133.567,90599998.0
2005-08-22 11:20:00,133.58,133.591,133.571,133.575,129800000.0
2005-08-22 11:21:00,133.58,133.587,133.58,133.583,42400000.0
2005-08-22 11:22:00,133.585,133.597,133.585,133.597,66100001.0
2005-08-22 11:23:00,133.595,133.602,133.593,133.593,56299999.0
2005-08-22 11:24:00,133.6,133.602,133.582,133.582,47299999.0
2005-08-22 11:25:00,133.587,133.6,133.582,133.583,160599998.0
2005-08-22 11:26:00,133.575,133.588,133.57,133.57,74300001.0
2005-08-22 11:27:00,133.581,133.591,133.564,133.57,124699998.0
2005-08-22 11:28:00,133.573,133.583,133.567,133.574,51300000.0
2005-08-22 11:29:00,133.588,133.588,133.57,133.573,64700000.0
2005-08-22 11:30:00,133.578,133.586,133.578,133.585,108199997.0
2005-08-22 11:31:00,133.582,133.595,133.58,133.59,121200001.0
2005-08-22 11:32:00,133.59,133.593,133.588,133.59,101599999.0
2005-08-22 11:33:00,133.595,133.595,133.585,133.59,71700001.0
2005-08-22 11:34:00,133.598,133.602,133.589,133.59,93799998.0
2005-08-22 11:35:00,133.585,133.589,133.58,133.58,215200003.0
2005-08-22 11:36:00,133.598,133.6,133.588,133.6,68000001.0
2005-08-22 11:37:00,133.612,133.612,133.611,133.611,11200000.0
2005-08-22 11:38:00,133.618,133.622,133.608,133.619,72399999.0
2005-08-22 11:39:00,133.623,133.639,133.621,133.635,114700001.0
2005-08-22 11:40:00,133.622,133.624,133.612,133.622,52700000.0
2005-08-22 11:41:00,133.621,133.627,133.604,133.604,125000001.0
2005-08-22 11:42:00,133.616,133.636,133.616,133.63,129200003.0
2005-08-22 11:43:00,133.632,133.632,133.614,133.618,164000000.0
2005-08-22 11:44:00,133.633,133.643,133.633,133.633,87000001.0
2005-08-22 11:45:00,133.628,133.633,133.617,133.623,107100001.0
2005-08-22 11:46:00,133.617,133.626,133.616,133.616,64699999.0
2005-08-22 11:47:00,133.615,133.628,133.615,133.615,197200005.0
2005-08-22 11:48:00,133.615,133.615,133.602,133.609,101600001.0
2005-08-22 11:49:00,133.6,133.6,133.564,133.578,159300000.0
2005-08-22 11:50:00,133.571,133.571,133.557,133.569,58500000.0
2005-08-22 11:51:00,133.557,133.566,133.557,133.559,65500000.0
2005-08-22 11:52:00,133.544,133.559,133.544,133.548,79799999.0
2005-08-22 11:53:00,133.549,133.555,133.542,133.548,88000000.0
2005-08-22 11:54:00,133.56,133.57,133.557,133.561,138600001.0
2005-08-22 11:55:00,133.562,133.562,133.534,133.534,132200000.0
2005-08-22 11:56:00,133.541,133.541,133.509,133.509,75699999.0
2005-08-22 11:57:00,133.513,133.521,133.51,133.518,49499999.0
2005-08-22 11:58:00,133.53,133.554,133.53,133.542,115300002.0
2005-08-22 11:59:00,133.545,133.565,133.541,133.562,122300001.0
2005-08-22 12:00:00,133.571,133.601,133.562,133.601,85200000.0
2005-08-22 12:01:00,133.617,133.631,133.617,133.621,115499998.0
2005-08-22 12:02:00,133.615,133.644,133.615,133.637,66500000.0
2005-08-22 12:03:00,133.642,133.668,133.642,133.668,125900000.0
2005-08-22 12:04:00,133.672,133.682,133.664,133.68,85500000.0
2005-08-22 12:05:00,133.673,133.685,133.671,133.671,188700000.0
2005-08-22 12:06:00,133.673,133.68,133.661,133.67,73599998.0
2005-08-22 12:07:00,133.673,133.674,133.666,133.671,50400000.0
2005-08-22 12:08:00,133.667,133.668,133.656,133.656,86200000.0
2005-08-22 12:09:00,133.654,133.654,133.645,133.645,27100000.0
2005-08-22 12:10:00,133.655,133.657,133.644,133.657,101100002.0
2005-08-22 12:11:00,133.663,133.665,133.643,133.65,77500000.0
2005-08-22 12:12:00,133.652,133.661,133.652,133.654,28000000.0
2005-08-22 12:13:00,133.655,133.655,133.637,133.645,130800000.0
2005-08-22 12:14:00,133.642,133.657,133.636,133.657,133499998.0
2005-08-22 12:15:00,133.649,133.664,133.648,133.664,133600000.0
2005-08-22 12:16:00,133.672,133.672,133.66,133.668,57200000.0
2005-08-22 12:17:00,133.67,133.67,133.661,133.668,62800001.0
2005-08-22 12:18:00,133.662,133.666,133.658,133.658,121100001.0
2005-08-22 12:19:00,133.65,133.664,133.649,133.663,79400000.0
2005-08-22 12:20:00,133.66,133.66,133.657,133.657,33000000.0
2005-08-22 12:21:00,133.649,133.664,133.649,133.661,38699999.0
2005-08-22 12:22:00,133.65,133.665,133.646,133.658,66200002.0
2005-08-22 12:23:00,133.658,133.671,133.656,133.66,115500000.0
2005-08-22 12:24:00,133.661,133.668,133.655,133.656,60800000.0
2005-08-22 12:25:00,133.658,133.66,133.653,133.659,52800000.0
2005-08-22 12:26:00,133.667,133.672,133.658,133.662,78300001.0
2005-08-22 12:27:00,133.653,133.655,133.651,133.655,66400000.0
2005-08-22 12:28:00,133.657,133.657,133.653,133.653,5600000.0
2005-08-22 12:29:00,133.651,133.662,133.645,133.645,111099997.0
2005-08-22 12:30:00,133.645,133.653,133.643,133.648,87900000.0
2005-08-22 12:31:00,133.648,133.652,133.643,133.643,25400000.0
2005-08-22 12:32:00,133.648,133.651,133.636,133.636,137999999.0
2005-08-22 12:33:00,133.645,133.655,133.644,133.655,155599999.0
2005-08-22 12:34:00,133.646,133.646,133.631,133.641,81199998.0
2005-08-22 12:35:00,133.641,133.65,133.641,133.645,76500000.0
2005-08-22 12:36:00,133.653,133.672,133.653,133.668,55199999.0
2005-08-22 12:37:00,133.667,133.667,133.662,133.662,47999999.0
2005-08-22 12:38:00,133.656,133.662,133.648,133.648,57600000.0
2005-08-22 12:39:00,133.648,133.659,133.646,133.656,171900001.0
2005-08-22 12:40:00,133.652,133.654,133.639,133.653,81000000.0
2005-08-22 12:41:00,133.639,133.655,133.625,133.625,43100000.0
2005-08-22 12:42:00,133.618,133.628,133.609,133.609,83399998.0
2005-08-22 12:43:00,133.613,133.624,133.609,133.624,39300000.0
2005-08-22 12:44:00,133.62,133.625,133.613,133.615,61200000.0
2005-08-22 12:45:00,133.633,133.641,133.631,133.631,30500000.0
2005-08-22 12:46:00,133.63,133.635,133.625,133.63,107300000.0
2005-08-22 12:47:00,133.623,133.636,133.623,133.626,90300001.0
2005-08-22 12:48:00,133.64,133.642,133.624,133.642,131500000.0
2005-08-22 12:49:00,133.636,133.664,133.631,133.652,61200001.0
2005-08-22 12:50:00,133.665,133.749,133.652,133.749,88000001.0
2005-08-22 12:51:00,133.772,133.806,133.766,133.806,66000000.0
2005-08-22 12:52:00,133.818,133.866,133.815,133.866,112700001.0
2005-08-22 12:53:00,133.907,133.907,133.876,133.891,145700001.0
2005-08-22 12:54:00,133.863,133.878,133.863,133.871,106400000.0
2005-08-22 12:55:00,133.877,133.887,133.873,133.887,48100000.0
2005-08-22 12:56:00,133.895,133.928,133.895,133.912,122500000.0
2005-08-22 12:57:00,133.905,133.918,133.902,133.905,148299999.0
2005-08-22 12:58:00,133.892,133.893,133.879,133.891,166300001.0
2005-08-22 12:59:00,133.886,133.904,133.879,133.904,58499999.0
2005-08-22 13:00:00,133.91,133.935,133.91,133.933,254900001.0
2005-08-22 13:01:00,133.922,133.922,133.902,133.913,75399998.0
2005-08-22 13:02:00,133.902,133.908,133.866,133.866,84200000.0
2005-08-22 13:03:00,133.858,133.867,133.856,133.859,78500000.0
2005-08-22 13:04:00,133.852,133.852,133.842,133.849,36600000.0
2005-08-22 13:05:00,133.831,133.831,133.819,133.819,84400000.0
2005-08-22 13:06:00,133.805,133.818,133.801,133.816,124200003.0
2005-08-22 13:07:00,133.818,133.818,133.812,133.812,95899998.0
2005-08-22 13:08:00,133.812,133.817,133.809,133.817,75900000.0
2005-08-22 13:09:00,133.816,133.816,133.804,133.815,64799999.0
2005-08-22 13:10:00,133.807,133.807,133.793,133.8,98099999.0
2005-08-22 13:11:00,133.797,133.802,133.789,133.793,92499999.0
2005-08-22 13:12:00,133.788,133.798,133.788,133.798,27700001.0
2005-08-22 13:13:00,133.807,133.813,133.797,133.813,120099999.0
2005-08-22 13:14:00,133.803,133.818,133.8,133.807,148300001.0
2005-08-22 13:15:00,133.807,133.81,133.795,133.806,95599999.0
2005-08-22 13:16:00,133.805,133.817,133.803,133.803,104699999.0
2005-08-22 13:17:00,133.795,133.809,133.792,133.792,153399999.0
2005-08-22 13:18:00,133.791,133.803,133.785,133.803,84800000.0
2005-08-22 13:19:00,133.791,133.791,133.772,133.777,95700001.0
2005-08-22 13:20:00,133.79,133.792,133.781,133.782,106600000.0
2005-08-22 13:21:00,133.771,133.777,133.763,133.77,78700001.0
2005-08-22 13:22:00,133.768,133.784,133.765,133.78,78199999.0
2005-08-22 13:23:00,133.778,133.784,133.76,133.784,70500000.0
2005-08-22 13:24:00,133.793,133.793,133.78,133.793,147599999.0
2005-08-22 13:25:00,133.793,133.806,133.793,133.806,114900000.0
2005-08-22 13:26:00,133.816,133.837,133.816,133.832,109400000.0
2005-08-22 13:27:00,133.828,133.853,133.826,133.851,48400000.0
2005-08-22 13:28:00,133.841,133.852,133.839,133.839,95500002.0
2005-08-22 13:29:00,133.851,133.859,133.849,133.859,55000001.0
2005-08-22 13:30:00,133.865,133.871,133.862,133.862,64800002.0
2005-08-22 13:31:00,133.834,133.866,133.833,133.866,130600000.0
2005-08-22 13:32:00,133.853,133.875,133.853,133.861,40600000.0
2005-08-22 13:33:00,133.869,133.87,133.839,133.839,98400001.0
2005-08-22 13:34:00,133.834,133.844,133.831,133.838,106199997.0
2005-08-22 13:35:00,133.819,133.825,133.803,133.818,98100000.0
2005-08-22 13:36:00,133.822,133.822,133.811,133.817,75200002.0
2005-08-22 13:37:00,133.822,133.834,133.822,133.823,101599999.0
2005-08-22 13:38:00,133.818,133.823,133.81,133.819,110799998.0
2005-08-22 13:39:00,133.825,133.825,133.81,133.814,66000000.0
2005-08-22 13:40:00,133.813,133.825,133.813,133.815,36800000.0
2005-08-22 13:41:00,133.822,133.828,133.818,133.828,56799999.0
2005-08-22 13:42:00,133.83,133.83,133.827,133.828,74099998.0
2005-08-22 13:43:00,133.828,133.835,133.822,133.828,82000000.0
2005-08-22 13:44:00,133.826,133.839,133.826,133.838,148399997.0
2005-08-22 13:45:00,133.845,133.847,133.833,133.835,115499998.0
2005-08-22 13:46:00,133.845,133.86,133.845,133.858,48100000.0
2005-08-22 13:47:00,133.859,133.88,133.859,133.88,41800000.0
2005-08-22 13:48:00,133.873,133.878,133.868,133.878,59000000.0
2005-08-22 13:49:00,133.877,133.895,133.877,133.892,88299999.0
2005-08-22 13:50:00,133.9,133.906,133.886,133.9,135799998.0
2005-08-22 13:51:00,133.908,133.921,133.903,133.921,65299999.0
2005-08-22 13:52:00,133.922,133.935,133.922,133.935,57900000.0
2005-08-22 13:53:00,133.945,133.967,133.945,133.947,98100002.0
2005-08-22 13:54:00,133.941,133.948,133.934,133.948,90300000.0
2005-08-22 13:55:00,133.939,133.95,133.929,133.929,57100001.0
2005-08-22 13:56:00,133.908,133.908,133.872,133.872,151299999.0
2005-08-22 13:57:00,133.862,133.892,133.862,133.89,90799999.0
2005-08-22 13:58:00,133.903,133.916,133.903,133.906,28500000.0
2005-08-22 13:59:00,133.916,133.926,133.911,133.922,88099997.0
2005-08-22 14:00:00,133.93,133.93,133.908,133.913,89600000.0
2005-08-22 14:01:00,133.922,133.94,133.922,133.94,123499999.0
2005-08-22 14:02:00,133.933,133.948,133.933,133.943,105900002.0
2005-08-22 14:03:00,133.95,133.965,133.948,133.948,91400000.0
2005-08-22 14:04:00,133.954,133.967,133.951,133.957,154099999.0
2005-08-22 14:05:00,133.955,133.963,133.955,133.96,99899998.0
2005-08-22 14:06:00,133.955,133.96,133.945,133.951,144699999.0
2005-08-22 14:07:00,133.94,133.95,133.933,133.933,45200000.0
2005-08-22 14:08:00,133.927,133.927,133.91,133.92,112500000.0
2005-08-22 14:09:00,133.915,133.923,133.908,133.908,41900000.0
2005-08-22 14:10:00,133.907,133.919,133.896,133.896,96400000.0
2005-08-22 14:11:00,133.91,133.915,133.907,133.907,87500000.0
2005-08-22 14:12:00,133.914,133.914,133.894,133.897,84699998.0
2005-08-22 14:13:00,133.895,133.91,133.895,133.9,106200000.0
2005-08-22 14:14:00,133.903,133.908,133.901,133.901,74799999.0
2005-08-22 14:15:00,133.897,133.916,133.897,133.907,90900000.0
2005-08-22 14:16:00,133.9,133.9,133.9,133.9,29600000.0
2005-08-22 14:17:00,133.898,133.898,133.887,133.893,105300000.0
2005-08-22 14:18:00,133.895,133.902,133.894,133.894,70800001.0
2005-08-22 14:19:00,133.88,133.88,133.854,133.854,86300000.0
2005-08-22 14:20:00,133.853,133.854,133.839,133.854,114399997.0
2005-08-22 14:21:00,133.844,133.854,133.844,133.844,58799999.0
2005-08-22 14:22:00,133.849,133.852,133.835,133.844,131899999.0
2005-08-22 14:23:00,133.852,133.877,133.852,133.867,45600000.0
2005-08-22 14:24:00,133.884,133.893,133.872,133.893,45600001.0
2005-08-22 14:25:00,133.878,133.893,133.877,133.893,106499999.0
2005-08-22 14:26:00,133.873,133.89,133.873,133.875,94700000.0
2005-08-22 14:27:00,133.886,133.886,133.857,133.857,82199998.0
2005-08-22 14:28:00,133.848,133.874,133.843,133.874,104000001.0
2005-08-22 14:29:00,133.886,133.886,133.868,133.871,117900000.0
2005-08-22 14:30:00,133.873,133.888,133.873,133.888,62800001.0
2005-08-22 14:31:00,133.9,133.9,133.881,133.89,103800000.0
2005-08-22 14:32:00,133.876,133.886,133.866,133.866,103800002.0
2005-08-22 14:33:00,133.855,133.855,133.845,133.85,58800001.0
2005-08-22 14:34:00,133.856,133.877,133.856,133.87,102300001.0
2005-08-22 14:35:00,133.872,133.877,133.865,133.873,148900000.0
2005-08-22 14:36:00,133.887,133.963,133.887,133.958,81300002.0
2005-08-22 14:37:00,133.967,133.967,133.948,133.952,76500002.0
2005-08-22 14:38:00,133.926,133.945,133.89,133.89,154600002.0
2005-08-22 14:39:00,133.882,133.886,133.869,133.886,80200001.0
2005-08-22 14:40:00,133.885,133.885,133.872,133.88,94799997.0
2005-08-22 14:41:00,133.874,133.874,133.863,133.864,137400002.0
2005-08-22 14:42:00,133.86,133.887,133.86,133.88,73700000.0
2005-08-22 14:43:00,133.872,133.872,133.837,133.837,144600000.0
2005-08-22 14:44:00,133.85,133.855,133.85,133.855,75399999.0
2005-08-22 14:45:00,133.854,133.894,133.854,133.894,74400000.0
2005-08-22 14:46:00,133.903,133.93,133.896,133.912,135799998.0
2005-08-22 14:47:00,133.905,133.909,133.897,133.898,139300001.0
2005-08-22 14:48:00,133.903,133.915,133.902,133.903,126599999.0
2005-08-22 14:49:00,133.902,133.909,133.894,133.898,73899998.0
2005-08-22 14:50:00,133.907,133.912,133.894,133.912,103400000.0
2005-08-22 14:51:00,133.908,133.913,133.901,133.913,46899999.0
2005-08-22 14:52:00,133.911,133.93,133.911,133.929,137800001.0
2005-08-22 14:53:00,133.947,133.947,133.924,133.924,101499999.0
2005-08-22 14:54:00,133.923,133.923,133.906,133.909,73500000.0
2005-08-22 14:55:00,133.911,133.931,133.911,133.931,100200001.0
2005-08-22 14:56:00,133.938,133.95,133.937,133.947,167900002.0
2005-08-22 14:57:00,133.95,133.959,133.948,133.952,119799998.0
2005-08-22 14:58:00,133.954,133.966,133.95,133.956,119799997.0
2005-08-22 14:59:00,133.968,133.983,133.962,133.962,79200000.0
2005-08-22 15:00:00,133.968,133.974,133.946,133.963,141900000.0
2005-08-22 15:01:00,133.957,133.977,133.955,133.974,78299999.0
2005-08-22 15:02:00,133.965,133.992,133.965,133.992,112599999.0
2005-08-22 15:03:00,134.007,134.025,134.003,134.004,74599999.0
2005-08-22 15:04:00,134.003,134.019,134.003,134.015,34000000.0
2005-08-22 15:05:00,134.02,134.027,134.017,134.017,101599998.0
2005-08-22 15:06:00,134.032,134.063,134.032,134.063,53800001.0
2005-08-22 15:07:00,134.067,134.067,134.023,134.023,91100000.0
2005-08-22 15:08:00,134.015,134.028,134.009,134.009,124700001.0
2005-08-22 15:09:00,133.997,134.003,133.995,133.995,66700001.0
2005-08-22 15:10:00,134.004,134.042,134.004,134.041,59599999.0
2005-08-22 15:11:00,134.039,134.058,134.039,134.047,79900000.0
2005-08-22 15:12:00,134.061,134.086,134.061,134.071,190199996.0
2005-08-22 15:13:00,134.068,134.075,134.042,134.042,65200000.0
2005-08-22 15:14:00,134.048,134.066,134.048,134.06,109499999.0
2005-08-22 15:15:00,134.046,134.083,134.046,134.083,91100001.0
2005-08-22 15:16:00,134.097,134.117,134.091,134.091,115799998.0
2005-08-22 15:17:00,134.088,134.088,134.056,134.069,144400000.0
2005-08-22 15:18:00,134.074,134.083,134.071,134.078,109700002.0
2005-08-22 15:19:00,134.067,134.075,134.065,134.068,46100000.0
2005-08-22 15:20:00,134.061,134.072,134.059,134.066,75599998.0
2005-08-22 15:21:00,134.057,134.068,134.051,134.068,29600000.0
2005-08-22 15:22:00,134.068,134.076,134.063,134.075,62699998.0
2005-08-22 15:23:00,134.075,134.075,134.066,134.068,112700000.0
2005-08-22 15:24:00,134.079,134.087,134.075,134.075,91199998.0
2005-08-22 15:25:00,134.07,134.075,134.065,134.07,29000000.0
2005-08-22 15:26:00,134.065,134.067,134.047,134.06,77599999.0
2005-08-22 15:27:00,134.076,134.114,134.076,134.11,67699999.0
2005-08-22 15:28:00,134.12,134.12,134.096,134.112,80000000.0
2005-08-22 15:29:00,134.125,134.132,134.109,134.115,169500002.0
2005-08-22 15:30:00,134.107,134.117,134.1,134.117,87099998.0
2005-08-22 15:31:00,134.106,134.106,134.077,134.077,67400001.0
2005-08-22 15:32:00,134.067,134.067,134.032,134.032,109100000.0
2005-08-22 15:33:00,134.04,134.054,134.04,134.05,67000000.0
2005-08-22 15:34:00,134.043,134.043,134.006,134.019,91900000.0
2005-08-22 15:35:00,134.029,134.03,134.013,134.02,156700000.0
2005-08-22 15:36:00,134.03,134.043,134.026,134.026,115999999.0
2005-08-22 15:37:00,134.028,134.043,134.023,134.034,127500000.0
2005-08-22 15:38:00,134.028,134.043,134.028,134.041,88700001.0
2005-08-22 15:39:00,134.046,134.057,134.04,134.057,101600001.0
2005-08-22 15:40:00,134.062,134.07,134.06,134.062,62600000.0
2005-08-22 15:41:00,134.065,134.065,134.052,134.06,111700000.0
2005-08-22 15:42:00,134.057,134.067,134.057,134.065,56299999.0
2005-08-22 15:43:00,134.061,134.072,134.059,134.072,112199999.0
2005-08-22 15:44:00,134.065,134.073,134.061,134.073,126699998.0
2005-08-22 15:45:00,134.078,134.081,134.078,134.078,25600000.0
2005-08-22 15:46:00,134.052,134.064,134.04,134.04,62100000.0
2005-08-22 15:47:00,134.037,134.042,134.024,134.032,59300000.0
2005-08-22 15:48:00,134.031,134.039,134.023,134.023,38400000.0
2005-08-22 15:49:00,134.013,134.013,133.99,134.0,129900000.0
2005-08-22 15:50:00,134.005,134.023,134.005,134.007,121700001.0
2005-08-22 15:51:00,134.002,134.009,133.999,134.009,59499999.0
2005-08-22 15:52:00,134.017,134.019,134.004,134.005,58899999.0
2005-08-22 15:53:00,134.002,134.008,133.997,134.003,23500000.0
2005-08-22 15:54:00,134.01,134.016,134.004,134.014,78700002.0
2005-08-22 15:55:00,134.012,134.028,134.012,134.022,53200000.0
2005-08-22 15:56:00,134.021,134.023,134.009,134.023,102200002.0
2005-08-22 15:57:00,134.028,134.028,134.009,134.012,75200001.0
2005-08-22 15:58:00,134.021,134.049,134.021,134.049,86100000.0
2005-08-22 15:59:00,134.054,134.054,134.054,134.054,12000000.0
2005-08-22 16:00:00,134.07,134.082,134.064,134.064,78300001.0
2005-08-22 16:01:00,134.07,134.07,134.051,134.057,89500000.0
2005-08-22 16:02:00,134.063,134.094,134.057,134.075,101799999.0
2005-08-22 16:03:00,134.093,134.1,134.082,134.1,180800003.0
2005-08-22 16:04:00,134.102,134.106,134.099,134.102,32300000.0
2005-08-22 16:05:00,134.098,134.114,134.094,134.114,101999999.0
2005-08-22 16:06:00,134.104,134.104,134.087,134.087,94800002.0
2005-08-22 16:07:00,134.098,134.098,134.054,134.054,38900000.0
2005-08-22 16:08:00,134.06,134.075,134.051,134.075,92800000.0
2005-08-22 16:09:00,134.065,134.086,134.065,134.086,99100000.0
2005-08-22 16:10:00,134.084,134.084,134.055,134.065,97800000.0
2005-08-22 16:11:00,134.062,134.076,134.06,134.06,61600000.0
2005-08-22 16:12:00,134.051,134.066,134.051,134.055,132100003.0
2005-08-22 16:13:00,134.066,134.078,134.064,134.064,44900000.0
2005-08-22 16:14:00,134.068,134.069,134.055,134.063,79099999.0
2005-08-22 16:15:00,134.059,134.071,134.056,134.066,124300000.0
2005-08-22 16:16:00,134.062,134.071,134.054,134.054,34800000.0
2005-08-22 16:17:00,134.082,134.082,134.062,134.07,155799999.0
2005-08-22 16:18:00,134.072,134.072,134.061,134.072,46000001.0
2005-08-22 16:19:00,134.071,134.078,134.071,134.078,98300002.0
2005-08-22 16:20:00,134.082,134.082,134.068,134.077,107700000.0
2005-08-22 16:21:00,134.075,134.075,134.064,134.073,93099999.0
2005-08-22 16:22:00,134.072,134.1,134.072,134.095,108900003.0
2005-08-22 16:23:00,134.09,134.09,134.064,134.064,107399999.0
2005-08-22 16:24:00,134.055,134.055,134.041,134.049,89900001.0
2005-08-22 16:25:00,134.055,134.058,134.044,134.058,86699998.0
2005-08-22 16:26:00,134.059,134.06,134.047,134.047,81600003.0
2005-08-22 16:27:00,134.043,134.044,134.041,134.041,42400000.0
2005-08-22 16:28:00,134.043,134.046,134.043,134.043,74400001.0
2005-08-22 16:29:00,134.045,134.054,134.035,134.05,86099999.0
2005-08-22 16:30:00,134.06,134.061,134.049,134.057,111699997.0
2005-08-22 16:31:00,134.044,134.06,134.044,134.051,103199999.0
2005-08-22 16:32:00,134.055,134.076,134.055,134.066,57400000.0
2005-08-22 16:33:00,134.075,134.086,134.073,134.077,99699997.0
2005-08-22 16:34:00,134.078,134.11,134.078,134.095,150900000.0
2005-08-22 16:35:00,134.114,134.191,134.114,134.191,59400000.0
2005-08-22 16:36:00,134.2,134.213,134.2,134.21,181699998.0
2005-08-22 16:37:00,134.206,134.223,134.206,134.222,27000000.0
2005-08-22 16:38:00,134.214,134.214,134.19,134.19,129700002.0
2005-08-22 16:39:00,134.18,134.181,134.171,134.179,78300001.0
2005-08-22 16:40:00,134.177,134.192,134.177,134.192,60799999.0
2005-08-22 16:41:00,134.177,134.177,134.157,134.159,79300000.0
2005-08-22 16:42:00,134.165,134.17,134.15,134.17,108099999.0
2005-08-22 16:43:00,134.178,134.178,134.159,134.162,82400001.0
2005-08-22 16:44:00,134.165,134.171,134.159,134.162,153199999.0
2005-08-22 16:45:00,134.171,134.187,134.171,134.187,58600001.0
2005-08-22 16:46:00,134.185,134.185,134.16,134.16,123399998.0
2005-08-22 16:47:00,134.158,134.18,134.157,134.18,71100000.0
2005-08-22 16:48:00,134.18,134.19,134.174,134.174,62700000.0
2005-08-22 16:49:00,134.173,134.185,134.173,134.18,67599999.0
2005-08-22 16:50:00,134.181,134.181,134.161,134.175,67800000.0
2005-08-22 16:51:00,134.182,134.183,134.156,134.159,90399999.0
2005-08-22 16:52:00,134.158,134.158,134.147,134.149,55600000.0
2005-08-22 16:53:00,134.156,134.156,134.145,134.148,65700000.0
2005-08-22 16:54:00,134.148,134.156,134.141,134.156,45699999.0
2005-08-22 16:55:00,134.158,134.158,134.154,134.158,52800000.0
2005-08-22 16:56:00,134.16,134.169,134.155,134.16,78500000.0
2005-08-22 16:57:00,134.162,134.169,134.16,134.16,61700000.0
2005-08-22 16:58:00,134.18,134.241,134.18,134.234,135699998.0
2005-08-22 16:59:00,134.223,134.3,134.211,134.292,92000000.0
2005-08-22 17:00:00,134.27,134.307,134.257,134.307,228400001.0
2005-08-22 17:01:00,134.314,134.323,134.309,134.323,79899999.0
2005-08-22 17:02:00,134.332,134.334,134.308,134.317,100999998.0
2005-08-22 17:03:00,134.325,134.343,134.325,134.334,150600001.0
2005-08-22 17:04:00,134.334,134.334,134.315,134.325,99600000.0
2005-08-22 17:05:00,134.314,134.314,134.299,134.303,83600000.0
2005-08-22 17:06:00,134.307,134.314,134.295,134.296,90300001.0
2005-08-22 17:07:00,134.284,134.284,134.263,134.263,210700005.0
2005-08-22 17:08:00,134.255,134.255,134.245,134.25,99300001.0
2005-08-22 17:09:00,134.255,134.267,134.255,134.267,123100002.0
2005-08-22 17:10:00,134.264,134.278,134.264,134.274,70900000.0
2005-08-22 17:11:00,134.285,134.296,134.285,134.295,76000000.0
2005-08-22 17:12:00,134.297,134.301,134.28,134.288,213699997.0
2005-08-22 17:13:00,134.279,134.279,134.265,134.269,80999999.0
2005-08-22 17:14:00,134.277,134.277,134.266,134.273,105399998.0
2005-08-22 17:15:00,134.276,134.292,134.276,134.29,71599999.0
2005-08-22 17:16:00,134.304,134.339,134.304,134.339,76700000.0
2005-08-22 17:17:00,134.332,134.357,134.332,134.351,103100000.0
2005-08-22 17:18:00,134.35,134.354,134.345,134.35,75700000.0
2005-08-22 17:19:00,134.348,134.355,134.332,134.355,88999999.0
2005-08-22 17:20:00,134.336,134.336,134.327,134.327,39899998.0
2005-08-22 17:21:00,134.327,134.331,134.322,134.322,49900000.0
2005-08-22 17:22:00,134.335,134.362,134.335,134.36,103799998.0
2005-08-22 17:23:00,134.351,134.362,134.351,134.36,95100001.0
2005-08-22 17:24:00,134.351,134.357,134.35,134.35,75600000.0
2005-08-22 17:25:00,134.34,134.352,134.333,134.352,105399999.0
2005-08-22 17:26:00,134.346,134.346,134.334,134.334,48000000.0
2005-08-22 17:27:00,134.327,134.351,134.327,134.351,60800000.0
2005-08-22 17:28:00,134.349,134.358,134.347,134.357,49099999.0
2005-08-22 17:29:00,134.353,134.353,134.313,134.316,89800001.0
2005-08-22 17:30:00,134.314,134.32,134.31,134.314,72900001.0
2005-08-22 17:31:00,134.313,134.316,134.304,134.316,94100001.0
2005-08-22 17:32:00,134.315,134.325,134.307,134.325,174600000.0
2005-08-22 17:33:00,134.311,134.311,134.29,134.3,88699999.0
2005-08-22 17:34:00,134.307,134.307,134.292,134.299,87800000.0
2005-08-22 17:35:00,134.304,134.311,134.291,134.305,40300000.0
2005-08-22 17:36:00,134.317,134.332,134.317,134.327,46600000.0
2005-08-22 17:37:00,134.328,134.33,134.322,134.322,40500000.0
2005-08-22 17:38:00,134.328,134.329,134.312,134.32,203100000.0
2005-08-22 17:39:00,134.303,134.303,134.289,134.289,32000000.0
2005-08-22 17:40:00,134.28,134.282,134.264,134.272,69300000.0
2005-08-22 17:41:00,134.275,134.294,134.275,134.282,149499997.0
2005-08-22 17:42:00,134.297,134.299,134.279,134.282,51100000.0
2005-08-22 17:43:00,134.282,134.292,134.276,134.282,148900002.0
2005-08-22 17:44:00,134.283,134.291,134.274,134.291,78700000.0
2005-08-22 17:45:00,134.291,134.291,134.275,134.287,53500000.0
2005-08-22 17:46:00,134.285,134.288,134.283,134.288,38700000.0
2005-08-22 17:47:00,134.282,134.282,134.265,134.265,5800000.0
2005-08-22 17:48:00,134.269,134.272,134.256,134.272,63700000.0
2005-08-22 17:49:00,134.259,134.259,134.249,134.25,98300001.0
2005-08-22 17:50:00,134.255,134.261,134.244,134.244,95099999.0
2005-08-22 17:51:00,134.243,134.261,134.242,134.261,128800003.0
2005-08-22 17:52:00,134.258,134.261,134.248,134.249,135999999.0
2005-08-22 17:53:00,134.238,134.239,134.231,134.231,63999998.0
2005-08-22 17:54:00,134.23,134.244,134.226,134.237,160599998.0
2005-08-22 17:55:00,134.223,134.235,134.216,134.235,109499999.0
2005-08-22 17:56:00,134.237,134.238,134.23,134.231,39500000.0
2005-08-22 17:57:00,134.232,134.236,134.227,134.227,113400003.0
2005-08-22 17:58:00,134.226,134.247,134.226,134.247,58099998.0
2005-08-22 17:59:00,134.246,134.255,134.245,134.249,56500000.0
2005-08-22 18:00:00,134.248,134.251,134.239,134.241,183499997.0
2005-08-22 18:01:00,134.231,134.234,134.2,134.21,1353799996.0
2005-08-22 18:02:00,134.217,134.227,134.201,134.227,2124399998.0
2005-08-22 18:03:00,134.24,134.25,134.23,134.25,1393899994.0
2005-08-22 18:04:00,134.24,134.248,134.235,134.24,1393899994.0
2005-08-22 18:05:00,134.241,134.252,134.237,134.252,1704899996.0
2005-08-22 18:06:00,134.258,134.3,134.258,134.3,1205300004.0
2005-08-22 18:07:00,134.301,134.319,134.266,134.319,1852899992.0
2005-08-22 18:08:00,134.323,134.323,134.308,134.314,1613899996.0
2005-08-22 18:09:00,134.318,134.332,134.317,134.33,1161800002.0
2005-08-22 18:10:00,134.333,134.341,134.317,134.318,946400006.0
2005-08-22 18:11:00,134.318,134.324,134.311,134.312,700300002.0
2005-08-22 18:12:00,134.319,134.326,134.309,134.312,878900001.0
2005-08-22 18:13:00,134.317,134.323,134.303,134.323,1181899992.0
2005-08-22 18:14:00,134.323,134.33,134.302,134.302,1200799995.0
2005-08-22 18:15:00,134.308,134.329,134.308,134.323,1686699998.0
2005-08-22 18:16:00,134.328,134.331,134.314,134.324,1621099995.0
2005-08-22 18:17:00,134.329,134.335,134.322,134.327,726899999.0
2005-08-22 18:18:00,134.325,134.333,134.315,134.326,472399997.0
2005-08-22 18:19:00,134.323,134.323,134.306,134.31,638500000.0
2005-08-22 18:20:00,134.309,134.321,134.3,134.305,1695799990.0
2005-08-22 18:21:00,134.308,134.32,134.299,134.302,1171000007.0
2005-08-22 18:22:00,134.303,134.307,134.287,134.297,1222499999.0
2005-08-22 18:23:00,134.29,134.311,134.285,134.311,1559500007.0
2005-08-22 18:24:00,134.314,134.329,134.311,134.317,1237700002.0
2005-08-22 18:25:00,134.324,134.34,134.319,134.323,1081599996.0
2005-08-22 18:26:00,134.329,134.335,134.321,134.328,901900001.0
2005-08-22 18:27:00,134.32,134.33,134.312,134.324,502699997.0
2005-08-22 18:28:00,134.332,134.333,134.321,134.327,921699995.0
2005-08-22 18:29:00,134.319,134.336,134.316,134.319,915200004.0
2005-08-22 18:30:00,134.31,134.316,134.288,134.293,413999999.0
2005-08-22 18:31:00,134.287,134.287,134.267,134.285,891000002.0
2005-08-22 18:32:00,134.278,134.281,134.26,134.262,1338700007.0
2005-08-22 18:33:00,134.262,134.274,134.256,134.259,1660200001.0
2005-08-22 18:34:00,134.257,134.275,134.248,134.253,1009299998.0
2005-08-22 18:35:00,134.267,134.285,134.265,134.273,1146800005.0
2005-08-22 18:36:00,134.268,134.274,134.259,134.274,555100002.0
2005-08-22 18:37:00,134.268,134.268,134.244,134.252,466900000.0
2005-08-22 18:38:00,134.246,134.253,134.244,134.246,384099994.0
2005-08-22 18:39:00,134.252,134.26,134.238,134.242,312499998.0
2005-08-22 18:40:00,134.232,134.239,134.207,134.218,1088100002.0
2005-08-22 18:41:00,134.23,134.23,134.214,134.225,497499994.0
2005-08-22 18:42:00,134.222,134.222,134.2,134.206,700600001.0
2005-08-22 18:43:00,134.213,134.238,134.207,134.238,228300000.0
2005-08-22 18:44:00,134.238,134.246,134.233,134.245,399399997.0
2005-08-22 18:45:00,134.238,134.244,134.23,134.231,338999999.0
2005-08-22 18:46:00,134.23,134.244,134.227,134.244,648099995.0
2005-08-22 18:47:00,134.23,134.238,134.23,134.236,259899999.0
2005-08-22 18:48:00,134.239,134.239,134.226,134.226,592799994.0
2005-08-22 18:49:00,134.226,134.24,134.226,134.238,654399998.0
2005-08-22 18:50:00,134.236,134.236,134.217,134.223,632499996.0
2005-08-22 18:51:00,134.221,134.241,134.221,134.238,592900002.0
2005-08-22 18:52:00,134.233,134.244,134.217,134.217,884999994.0
2005-08-22 18:53:00,134.215,134.234,134.215,134.226,956000003.0
2005-08-22 18:54:00,134.226,134.226,134.209,134.214,775999996.0
2005-08-22 18:55:00,134.206,134.234,134.206,134.225,945500000.0
2005-08-22 18:56:00,134.226,134.237,134.225,134.226,396299999.0
2005-08-22 18:57:00,134.228,134.228,134.209,134.217,523199999.0
2005-08-22 18:58:00,134.225,134.237,134.214,134.217,813499998.0
2005-08-22 18:59:00,134.222,134.231,134.217,134.221,723499992.0
2005-08-22 19:00:00,134.223,134.246,134.223,134.225,393800001.0
2005-08-22 19:01:00,134.223,134.234,134.222,134.223,333599998.0
2005-08-22 19:02:00,134.205,134.215,134.198,134.2,305499997.0
2005-08-22 19:03:00,134.193,134.205,134.192,134.198,948700001.0
2005-08-22 19:04:00,134.195,134.21,134.188,134.199,338200002.0
2005-08-22 19:05:00,134.203,134.203,134.184,134.188,686300003.0
2005-08-22 19:06:00,134.197,134.212,134.192,134.194,905999997.0
2005-08-22 19:07:00,134.191,134.198,134.187,134.187,850199996.0
2005-08-22 19:08:00,134.191,134.208,134.19,134.202,705999992.0
2005-08-22 19:09:00,134.205,134.223,134.199,134.215,684199999.0
2005-08-22 19:10:00,134.227,134.233,134.219,134.223,219299998.0
2005-08-22 19:11:00,134.221,134.234,134.217,134.217,415900000.0
2005-08-22 19:12:00,134.22,134.232,134.22,134.232,324600000.0
2005-08-22 19:13:00,134.243,134.243,134.228,134.228,73599999.0
2005-08-22 19:14:00,134.226,134.226,134.205,134.205,232800004.0
2005-08-22 19:15:00,134.192,134.202,134.181,134.197,1001899993.0
2005-08-22 19:16:00,134.184,134.193,134.176,134.193,359699996.0
2005-08-22 19:17:00,134.186,134.186,134.171,134.176,393399995.0
2005-08-22 19:18:00,134.187,134.193,134.184,134.189,235500002.0
2005-08-22 19:19:00,134.19,134.203,134.188,134.198,701600002.0
2005-08-22 19:20:00,134.208,134.224,134.204,134.218,274199997.0
2005-08-22 19:21:00,134.214,134.23,134.214,134.22,614499994.0
2005-08-22 19:22:00,134.22,134.224,134.209,134.209,103399999.0
2005-08-22 19:23:00,134.227,134.234,134.219,134.23,1232299990.0
2005-08-22 19:24:00,134.23,134.239,134.218,134.231,591899996.0
2005-08-22 19:25:00,134.23,134.235,134.223,134.23,617399990.0
2005-08-22 19:26:00,134.229,134.245,134.225,134.227,1215200007.0
2005-08-22 19:27:00,134.225,134.241,134.225,134.238,760799996.0
2005-08-22 19:28:00,134.24,134.24,134.218,134.218,469700000.0
2005-08-22 19:29:00,134.213,134.218,134.2,134.2,347900005.0
2005-08-22 19:30:00,134.202,134.211,134.197,134.201,784500002.0
2005-08-22 19:31:00,134.198,134.205,134.19,134.195,667099995.0
2005-08-22 19:32:00,134.192,134.21,134.192,134.201,844099996.0
2005-08-22 19:33:00,134.2,134.214,134.197,134.214,431700004.0
2005-08-22 19:34:00,134.215,134.215,134.205,134.21,818799999.0
2005-08-22 19:35:00,134.206,134.216,134.201,134.21,588199994.0
2005-08-22 19:36:00,134.211,134.211,134.185,134.191,616100008.0
2005-08-22 19:37:00,134.184,134.184,134.182,134.182,56200001.0
2005-08-22 19:38:00,134.18,134.185,134.175,134.18,609699998.0
2005-08-22 19:39:00,134.185,134.185,134.17,134.175,904800003.0
2005-08-22 19:40:00,134.18,134.18,134.17,134.18,482999996.0
2005-08-22 19:41:00,134.177,134.193,134.175,134.175,785300003.0
2005-08-22 19:42:00,134.183,134.194,134.179,134.187,511800005.0
2005-08-22 19:43:00,134.198,134.198,134.189,134.193,96399998.0
2005-08-22 19:44:00,134.185,134.21,134.185,134.201,413999996.0
2005-08-22 19:45:00,134.2,134.207,134.193,134.207,167900000.0
2005-08-22 19:46:00,134.208,134.211,134.197,134.208,301999998.0
2005-08-22 19:47:00,134.21,134.215,134.202,134.215,130600000.0
2005-08-22 19:48:00,134.215,134.215,134.202,134.202,662200005.0
2005-08-22 19:49:00,134.202,134.213,134.202,134.21,325099997.0
2005-08-22 19:50:00,134.212,134.227,134.212,134.213,400999997.0
2005-08-22 19:51:00,134.212,134.218,134.207,134.207,248299998.0
2005-08-22 19:52:00,134.207,134.213,134.196,134.202,503500003.0
2005-08-22 19:53:00,134.213,134.222,134.21,134.218,580099999.0
2005-08-22 19:54:00,134.217,134.224,134.211,134.211,253300002.0
2005-08-22 19:55:00,134.219,134.225,134.217,134.22,259000001.0
2005-08-22 19:56:00,134.219,134.219,134.206,134.21,421500000.0
2005-08-22 19:57:00,134.208,134.226,134.206,134.218,649999999.0
2005-08-22 19:58:00,134.225,134.234,134.219,134.227,560399998.0
2005-08-22 19:59:00,134.231,134.241,134.221,134.221,601899998.0
2005-08-22 20:00:00,134.225,134.239,134.214,134.238,268800003.0
2005-08-22 20:01:00,134.24,134.256,134.223,134.24,387799994.0
2005-08-22 20:02:00,134.239,134.258,134.238,134.256,315899999.0
2005-08-22 20:03:00,134.265,134.271,134.253,134.258,291700000.0
2005-08-22 20:04:00,134.259,134.263,134.25,134.253,419100002.0
2005-08-22 20:05:00,134.25,134.259,134.245,134.257,628199999.0
2005-08-22 20:06:00,134.262,134.262,134.241,134.243,705999998.0
2005-08-22 20:07:00,134.235,134.262,134.199,134.245,354899999.0
2005-08-22 20:08:00,134.242,134.254,134.242,134.243,603300003.0
2005-08-22 20:09:00,134.239,134.253,134.235,134.253,425899999.0
2005-08-22 20:10:00,134.257,134.257,134.243,134.243,342099998.0
2005-08-22 20:11:00,134.248,134.256,134.243,134.248,625199999.0
2005-08-22 20:12:00,134.242,134.259,134.241,134.25,835499997.0
2005-08-22 20:13:00,134.25,134.255,134.25,134.255,288400001.0
2005-08-22 20:14:00,134.248,134.251,134.239,134.241,508099994.0
2005-08-22 20:15:00,134.239,134.239,134.207,134.207,567299999.0
2005-08-22 20:16:00,134.208,134.225,134.208,134.219,571200000.0
2005-08-22 20:17:00,134.22,134.222,134.205,134.218,288299999.0
2005-08-22 20:18:00,134.217,134.217,134.201,134.202,138000000.0
2005-08-22 20:19:00,134.195,134.199,134.174,134.184,437899997.0
2005-08-22 20:20:00,134.188,134.199,134.188,134.191,253600000.0
2005-08-22 20:21:00,134.183,134.183,134.161,134.161,517300003.0
2005-08-22 20:22:00,134.16,134.164,134.148,134.151,440700001.0
2005-08-22 20:23:00,134.151,134.165,134.149,134.155,429500002.0
2005-08-22 20:24:00,134.16,134.16,134.155,134.16,269799998.0
2005-08-22 20:25:00,134.162,134.172,134.159,134.169,421200000.0
2005-08-22 20:26:00,134.172,134.183,134.169,134.178,372200006.0
2005-08-22 20:27:00,134.18,134.188,134.175,134.188,800399999.0
2005-08-22 20:28:00,134.175,134.177,134.165,134.17,1098600002.0
2005-08-22 20:29:00,134.171,134.187,134.167,134.173,952899998.0
2005-08-22 20:30:00,134.172,134.184,134.165,134.18,1884800003.0
2005-08-22 20:31:00,134.178,134.182,134.165,134.178,1240999989.0
2005-08-22 20:32:00,134.179,134.182,134.165,134.172,1259700005.0
2005-08-22 20:33:00,134.164,134.164,134.131,134.131,379899998.0
2005-08-22 20:34:00,134.128,134.129,134.119,134.128,410600005.0
2005-08-22 20:35:00,134.125,134.152,134.125,134.152,269400001.0
2005-08-22 20:36:00,134.154,134.154,134.133,134.136,638400002.0
2005-08-22 20:37:00,134.133,134.159,134.133,134.141,557499996.0
2005-08-22 20:38:00,134.143,134.15,134.132,134.134,725799998.0
2005-08-22 20:39:00,134.135,134.156,134.135,134.156,877200000.0
2005-08-22 20:40:00,134.155,134.164,134.149,134.16,1039999999.0
2005-08-22 20:41:00,134.154,134.165,134.143,134.151,573800005.0
2005-08-22 20:42:00,134.137,134.137,134.12,134.122,407399997.0
2005-08-22 20:43:00,134.12,134.124,134.105,134.112,454899999.0
2005-08-22 20:44:00,134.11,134.127,134.107,134.126,870899993.0
2005-08-22 20:45:00,134.129,134.129,134.096,134.096,723999998.0
2005-08-22 20:46:00,134.101,134.112,134.096,134.102,764300000.0
2005-08-22 20:47:00,134.095,134.112,134.095,134.103,883399994.0
2005-08-22 20:48:00,134.11,134.115,134.105,134.105,484499999.0
2005-08-22 20:49:00,134.107,134.109,134.096,134.098,437899998.0
2005-08-22 20:50:00,134.094,134.121,134.094,134.105,1130399999.0
2005-08-22 20:51:00,134.103,134.106,134.093,134.093,507099994.0
2005-08-22 20:52:00,134.089,134.095,134.081,134.088,253800001.0
2005-08-22 20:53:00,134.087,134.093,134.072,134.093,817200006.0
2005-08-22 20:54:00,134.09,134.101,134.082,134.101,266599998.0
2005-08-22 20:55:00,134.082,134.097,134.081,134.085,984599992.0
2005-08-22 20:56:00,134.085,134.102,134.085,134.085,1013700002.0
2005-08-22 20:57:00,134.083,134.091,134.075,134.075,622199999.0
2005-08-22 20:58:00,134.079,134.079,134.035,134.035,1110699999.0
2005-08-22 20:59:00,134.04,134.112,134.04,134.055,1034700003.0
2005-08-22 21:00:00,134.055,134.084,134.055,134.07,1114999998.0
2005-08-22 21:01:00,134.072,134.072,134.052,134.058,941399999.0
2005-08-22 21:02:00,134.053,134.066,134.053,134.053,465700001.0
2005-08-22 21:03:00,134.06,134.084,134.06,134.066,850200007.0
2005-08-22 21:04:00,134.067,134.077,134.063,134.069,525600003.0
2005-08-22 21:05:00,134.071,134.092,134.069,134.092,482100000.0
2005-08-22 21:06:00,134.093,134.108,134.091,134.097,606300006.0
2005-08-22 21:07:00,134.1,134.116,134.096,134.11,498900006.0
2005-08-22 21:08:00,134.116,134.142,134.116,134.135,333600001.0
2005-08-22 21:09:00,134.142,134.142,134.113,134.113,178499998.0
2005-08-22 21:10:00,134.097,134.137,134.089,134.127,374499999.0
2005-08-22 21:11:00,134.106,134.119,134.102,134.119,326199999.0
2005-08-22 21:12:00,134.11,134.121,134.103,134.103,512999995.0
2005-08-22 21:13:00,134.102,134.115,134.096,134.1,572500002.0
2005-08-22 21:14:00,134.085,134.098,134.076,134.09,667800002.0
2005-08-22 21:15:00,134.093,134.106,134.09,134.095,759299996.0
2005-08-22 21:16:00,134.086,134.1,134.084,134.092,513099995.0
2005-08-22 21:17:00,134.094,134.107,134.091,134.106,706700003.0
2005-08-22 21:18:00,134.113,134.126,134.113,134.125,308200000.0
2005-08-22 21:19:00,134.106,134.13,134.106,134.118,495500006.0
2005-08-22 21:20:00,134.12,134.13,134.11,134.125,1109200000.0
2005-08-22 21:21:00,134.125,134.131,134.111,134.111,631899996.0
2005-08-22 21:22:00,134.109,134.136,134.109,134.135,803600003.0
2005-08-22 21:23:00,134.136,134.14,134.125,134.13,454300001.0
2005-08-22 21:24:00,134.125,134.135,134.12,134.128,567700002.0
2005-08-22 21:25:00,134.135,134.135,134.122,134.13,606499994.0
2005-08-22 21:26:00,134.131,134.131,134.104,134.106,280999996.0
2005-08-22 21:27:00,134.11,134.11,134.1,134.11,192400000.0
2005-08-22 21:28:00,134.105,134.115,134.105,134.11,52800001.0
2005-08-22 21:29:00,134.11,134.115,134.1,134.105,241300000.0
2005-08-22 21:30:00,134.102,134.105,134.09,134.09,279599999.0
2005-08-22 21:31:00,134.084,134.09,134.082,134.082,95100001.0
2005-08-22 21:32:00,134.08,134.087,134.072,134.086,573099996.0
2005-08-22 21:33:00,134.095,134.125,134.095,134.125,151900001.0
2005-08-22 21:34:00,134.127,134.131,134.117,134.121,239699998.0
2005-08-22 21:35:00,134.121,134.126,134.11,134.126,234599998.0
2005-08-22 21:36:00,134.127,134.127,134.108,134.108,144400000.0
2005-08-22 21:37:00,134.111,134.122,134.109,134.109,145799997.0
2005-08-22 21:38:00,134.112,134.118,134.108,134.118,86900000.0
2005-08-22 21:39:00,134.116,134.116,134.104,134.116,209599999.0
2005-08-22 21:40:00,134.121,134.133,134.12,134.133,386399998.0
2005-08-22 21:41:00,134.135,134.135,134.125,134.133,121100000.0
2005-08-22 21:42:00,134.133,134.133,134.12,134.133,241800000.0
2005-08-22 21:43:00,134.13,134.135,134.121,134.128,470999999.0
2005-08-22 21:44:00,134.129,134.132,134.115,134.126,725299994.0
2005-08-22 21:45:00,134.129,134.131,134.122,134.122,232200000.0
2005-08-22 21:46:00,134.119,134.123,134.113,134.117,448399997.0
2005-08-22 21:47:00,134.12,134.125,134.115,134.125,394200002.0
2005-08-22 21:48:00,134.105,134.133,134.105,134.108,179399996.0
2005-08-22 21:49:00,134.115,134.125,134.115,134.12,151900000.0
2005-08-22 21:50:00,134.122,134.122,134.105,134.107,151000002.0
2005-08-22 21:51:00,134.11,134.115,134.102,134.115,183400000.0
2005-08-22 21:52:00,134.105,134.119,134.105,134.108,47000000.0
2005-08-22 21:53:00,134.112,134.114,134.109,134.114,68800000.0
2005-08-22 21:54:00,134.122,134.122,134.108,134.111,106900000.0
2005-08-22 21:55:00,134.122,134.122,134.111,134.112,66400000.0
2005-08-22 21:56:00,134.113,134.113,134.107,134.107,78400000.0
2005-08-22 21:57:00,134.118,134.122,134.116,134.119,63400001.0
2005-08-22 21:58:00,134.12,134.12,134.111,134.117,69400001.0
2005-08-22 21:59:00,134.117,134.12,134.094,134.094,120900001.0
2005-08-22 22:00:00,134.092,134.105,134.092,134.094,173299998.0
2005-08-22 22:01:00,134.097,134.116,134.097,134.111,405400000.0
2005-08-22 22:02:00,134.118,134.127,134.092,134.101,345800000.0
2005-08-22 22:03:00,134.118,134.124,134.11,134.11,87899999.0
2005-08-22 22:04:00,134.104,134.116,134.059,134.116,227300000.0
2005-08-22 22:05:00,134.107,134.113,134.103,134.11,147099998.0
2005-08-22 22:06:00,134.13,134.13,134.125,134.13,133599997.0
2005-08-22 22:07:00,134.132,134.138,134.125,134.138,97599999.0
2005-08-22 22:08:00,134.142,134.145,134.128,134.13,181200000.0
2005-08-22 22:09:00,134.117,134.118,134.113,134.118,80899999.0
2005-08-22 22:10:00,134.119,134.119,134.11,134.11,113300002.0
2005-08-22 22:11:00,134.105,134.121,134.105,134.119,149600000.0
2005-08-22 22:12:00,134.118,134.129,134.118,134.12,170700000.0
2005-08-22 22:13:00,134.12,134.124,134.111,134.123,121400000.0
2005-08-22 22:14:00,134.122,134.122,134.11,134.115,114999999.0
2005-08-22 22:15:00,134.12,134.131,134.116,134.116,179199998.0
2005-08-22 22:16:00,134.12,134.131,134.12,134.131,204699997.0
2005-08-22 22:17:00,134.13,134.13,134.12,134.12,56000000.0
2005-08-22 22:18:00,134.119,134.119,134.112,134.112,82199998.0
2005-08-22 22:19:00,134.11,134.125,134.096,134.109,150400003.0
2005-08-22 22:20:00,134.112,134.118,134.112,134.118,181299997.0
2005-08-22 22:21:00,134.123,134.123,134.113,134.115,92100001.0
2005-08-22 22:22:00,134.116,134.124,134.114,134.12,212799998.0
2005-08-22 22:23:00,134.118,134.118,134.109,134.112,299399998.0
2005-08-22 22:24:00,134.114,134.118,134.112,134.117,79899998.0
2005-08-22 22:25:00,134.115,134.118,134.105,134.105,209799999.0
2005-08-22 22:26:00,134.104,134.111,134.101,134.106,140800001.0
2005-08-22 22:27:00,134.103,134.117,134.095,134.104,584199990.0
2005-08-22 22:28:00,134.089,134.107,134.066,134.075,252800001.0
2005-08-22 22:29:00,134.11,134.11,134.11,134.11,44800000.0
2005-08-22 22:30:00,134.09,134.1,134.076,134.084,180199997.0
2005-08-22 22:31:00,134.104,134.104,134.089,134.09,105600001.0
2005-08-22 22:32:00,134.093,134.1,134.09,134.095,224199998.0
2005-08-22 22:33:00,134.101,134.107,134.098,134.107,294100003.0
2005-08-22 22:34:00,134.108,134.108,134.094,134.101,198300000.0
2005-08-22 22:35:00,134.095,134.1,134.09,134.09,97799999.0
2005-08-22 22:36:00,134.094,134.098,134.088,134.093,447700003.0
2005-08-22 22:37:00,134.097,134.113,134.097,134.112,217200002.0
2005-08-22 22:38:00,134.114,134.116,134.109,134.109,284599996.0
2005-08-22 22:39:00,134.115,134.12,134.113,134.115,308599998.0
2005-08-22 22:40:00,134.115,134.125,134.11,134.115,370499997.0
2005-08-22 22:41:00,134.112,134.123,134.11,134.112,96000000.0
2005-08-22 22:42:00,134.117,134.117,134.097,134.097,194599998.0
2005-08-22 22:43:00,134.096,134.096,134.08,134.08,108499999.0
2005-08-22 22:44:00,134.083,134.107,134.083,134.107,234000002.0
2005-08-22 22:45:00,134.11,134.113,134.088,134.112,297200002.0
2005-08-22 22:46:00,134.11,134.11,134.097,134.097,79299999.0
2005-08-22 22:47:00,134.09,134.09,134.085,134.087,84900002.0
2005-08-22 22:48:00,134.088,134.106,134.088,134.088,239000001.0
2005-08-22 22:49:00,134.088,134.12,134.053,134.055,289600000.0
2005-08-22 22:50:00,134.087,134.087,134.065,134.08,86300002.0
2005-08-22 22:51:00,134.085,134.089,134.07,134.084,234999999.0
2005-08-22 22:52:00,134.082,134.088,134.072,134.088,163000001.0
2005-08-22 22:53:00,134.089,134.111,134.089,134.102,189200000.0
2005-08-22 22:54:00,134.113,134.172,134.113,134.172,143999997.0
2005-08-22 22:55:00,134.165,134.179,134.165,134.165,135300002.0
2005-08-22 22:56:00,134.174,134.185,134.174,134.181,144300000.0
2005-08-22 22:57:00,134.184,134.184,134.177,134.177,149199999.0
2005-08-22 22:58:00,134.211,134.22,134.173,134.181,79700000.0
2005-08-22 22:59:00,134.19,134.19,134.165,134.175,272499999.0
2005-08-22 23:00:00,134.21,134.226,134.181,134.223,86399998.0
2005-08-22 23:01:00,134.235,134.241,134.157,134.207,177100002.0
2005-08-22 23:02:00,134.222,134.234,134.172,134.172,98400002.0
2005-08-22 23:03:00,134.173,134.215,134.173,134.187,65100000.0
2005-08-22 23:04:00,134.175,134.209,134.157,134.186,139199999.0
2005-08-22 23:05:00,134.195,134.209,134.167,134.168,97800001.0
2005-08-22 23:06:00,134.176,134.202,134.165,134.186,74000002.0
2005-08-22 23:07:00,134.207,134.207,134.158,134.172,86300000.0
2005-08-22 23:08:00,134.178,134.236,134.178,134.227,28500000.0
2005-08-22 23:09:00,134.21,134.231,134.197,134.203,56400000.0
2005-08-22 23:10:00,134.163,134.196,134.162,134.191,111300000.0
2005-08-22 23:11:00,134.197,134.201,134.153,134.201,88400000.0
2005-08-22 23:12:00,134.193,134.214,134.17,134.21,49700000.0
2005-08-22 23:13:00,134.143,134.191,134.14,134.157,76599999.0
2005-08-22 23:14:00,134.17,134.187,134.158,134.184,173100002.0
2005-08-22 23:15:00,134.147,134.169,134.138,134.14,130100001.0
2005-08-22 23:16:00,134.143,134.172,134.124,134.165,64099998.0
2005-08-22 23:17:00,134.152,134.16,134.116,134.145,131100001.0
2005-08-22 23:18:00,134.167,134.167,134.158,134.158,36200000.0
2005-08-22 23:19:00,134.133,134.138,134.131,134.138,104700000.0
2005-08-22 23:20:00,134.148,134.148,134.138,134.138,44700000.0
2005-08-22 23:21:00,134.144,134.154,134.144,134.154,54400000.0
2005-08-22 23:22:00,134.145,134.156,134.121,134.141,158600000.0
2005-08-22 23:23:00,134.157,134.16,134.143,134.143,60599999.0
2005-08-22 23:24:00,134.132,134.145,134.132,134.145,23500000.0
2005-08-22 23:25:00,134.144,134.148,134.143,134.148,57499998.0
2005-08-22 23:26:00,134.148,134.148,134.134,134.136,143499999.0
2005-08-22 23:27:00,134.14,134.14,134.135,134.135,30399999.0
2005-08-22 23:28:00,134.14,134.145,134.135,134.135,69100000.0
2005-08-22 23:29:00,134.138,134.145,134.135,134.145,113000001.0
2005-08-22 23:30:00,134.148,134.15,134.147,134.147,141300003.0
2005-08-22 23:31:00,134.143,134.168,134.135,134.157,223900001.0
2005-08-22 23:32:00,134.141,134.141,134.139,134.139,39900000.0
2005-08-22 23:33:00,134.137,134.14,134.137,134.14,67099999.0
2005-08-22 23:34:00,134.118,134.125,134.108,134.118,91000000.0
2005-08-22 23:35:00,134.142,134.143,134.129,134.143,178100000.0
2005-08-22 23:36:00,134.129,134.132,134.119,134.124,54400000.0
2005-08-22 23:37:00,134.127,134.134,134.12,134.134,132200001.0
2005-08-22 23:38:00,134.094,134.12,134.084,134.12,236000001.0
2005-08-22 23:39:00,134.135,134.143,134.131,134.143,57499999.0
2005-08-22 23:40:00,134.14,134.143,134.135,134.14,93999999.0
2005-08-22 23:41:00,134.13,134.145,134.13,134.14,76100001.0
2005-08-22 23:42:00,134.145,134.145,134.14,134.14,27200000.0
2005-08-22 23:43:00,134.14,134.14,134.14,134.14,8800000.0
2005-08-22 23:44:00,134.135,134.144,134.135,134.135,113000002.0
2005-08-22 23:45:00,134.13,134.13,134.125,134.13,78299999.0
2005-08-22 23:46:00,134.13,134.13,134.13,134.13,4800000.0
2005-08-22 23:47:00,134.123,134.123,134.093,134.105,87099998.0
2005-08-22 23:48:00,134.125,134.13,134.122,134.13,73600000.0
2005-08-22 23:49:00,134.13,134.13,134.122,134.122,86300002.0
2005-08-22 23:50:00,134.129,134.129,134.123,134.123,86299998.0
2005-08-22 23:51:00,134.115,134.125,134.112,134.115,121099998.0
2005-08-22 23:52:00,134.115,134.125,134.113,134.115,172300000.0
2005-08-22 23:53:00,134.11,134.13,134.085,134.114,46200000.0
2005-08-22 23:54:00,134.142,134.142,134.092,134.099,105600001.0
2005-08-22 23:55:00,134.12,134.12,134.113,134.113,20800000.0
2005-08-22 23:56:00,134.118,134.125,134.115,134.125,213699999.0
2005-08-22 23:57:00,134.125,134.125,134.12,134.125,18500000.0
2005-08-22 23:58:00,134.12,134.12,134.12,134.12,23200000.0
2005-08-22 23:59:00,134.12,134.125,134.117,134.125,76800002.0
2005-08-23 00:00:00,134.11,134.123,134.11,134.119,109600003.0
2005-08-23 00:01:00,134.115,134.115,134.113,134.115,78000000.0
2005-08-23 00:02:00,134.118,134.12,134.113,134.12,108200001.0
2005-08-23 00:03:00,134.127,134.129,134.118,134.118,131700000.0
2005-08-23 00:04:00,134.12,134.123,134.115,134.12,62300001.0
2005-08-23 00:05:00,134.123,134.125,134.118,134.125,110999998.0
2005-08-23 00:06:00,134.13,134.137,134.13,134.137,41099999.0
2005-08-23 00:07:00,134.13,134.135,134.125,134.13,80599998.0
2005-08-23 00:08:00,134.125,134.132,134.12,134.12,96499999.0
2005-08-23 00:09:00,134.127,134.129,134.121,134.128,91299998.0
2005-08-23 00:10:00,134.127,134.151,134.125,134.151,48400000.0
2005-08-23 00:11:00,134.141,134.147,134.128,134.137,59800000.0
2005-08-23 00:12:00,134.15,134.16,134.145,134.16,20000000.0
2005-08-23 00:13:00,134.154,134.163,134.151,134.158,86299999.0
2005-08-23 00:14:00,134.157,134.157,134.149,134.153,71900001.0
2005-08-23 00:15:00,134.158,134.165,134.15,134.155,95899999.0
2005-08-23 00:16:00,134.163,134.191,134.163,134.182,189799997.0
2005-08-23 00:17:00,134.167,134.209,134.167,134.198,109100001.0
2005-08-23 00:18:00,134.175,134.194,134.171,134.182,56899999.0
2005-08-23 00:19:00,134.181,134.188,134.181,134.182,126100001.0
2005-08-23 00:20:00,134.186,134.216,134.186,134.21,41600000.0
2005-08-23 00:21:00,134.197,134.205,134.197,134.2,126099999.0
2005-08-23 00:22:00,134.201,134.227,134.201,134.226,107099999.0
2005-08-23 00:23:00,134.229,134.229,134.213,134.224,70400000.0
2005-08-23 00:24:00,134.23,134.238,134.225,134.225,71400000.0
2005-08-23 00:25:00,134.238,134.24,134.226,134.23,47200000.0
2005-08-23 00:26:00,134.223,134.225,134.194,134.195,170499998.0
2005-08-23 00:27:00,134.204,134.206,134.204,134.206,68800002.0
2005-08-23 00:28:00,134.205,134.215,134.195,134.195,137800003.0
2005-08-23 00:29:00,134.215,134.215,134.205,134.21,85699999.0
2005-08-23 00:30:00,134.212,134.226,134.212,134.212,79100000.0
2005-08-23 00:31:00,134.205,134.225,134.197,134.197,156500001.0
2005-08-23 00:32:00,134.229,134.229,134.181,134.185,68700001.0
2005-08-23 00:33:00,134.2,134.2,134.195,134.2,65199999.0
2005-08-23 00:34:00,134.225,134.228,134.205,134.228,112600000.0
2005-08-23 00:35:00,134.233,134.251,134.226,134.251,97400002.0
2005-08-23 00:36:00,134.249,134.276,134.244,134.276,170700000.0
2005-08-23 00:37:00,134.286,134.291,134.282,134.288,136500002.0
2005-08-23 00:38:00,134.293,134.298,134.284,134.284,70299999.0
2005-08-23 00:39:00,134.271,134.271,134.247,134.26,103100001.0
2005-08-23 00:40:00,134.253,134.253,134.233,134.245,48800000.0
2005-08-23 00:41:00,134.237,134.237,134.208,134.209,40000000.0
2005-08-23 00:42:00,134.213,134.226,134.213,134.22,87500000.0
2005-08-23 00:43:00,134.224,134.229,134.211,134.211,99900001.0
2005-08-23 00:44:00,134.198,134.198,134.155,134.181,166600000.0
2005-08-23 00:45:00,134.175,134.193,134.156,134.193,101700002.0
2005-08-23 00:46:00,134.184,134.184,134.151,134.151,53400000.0
2005-08-23 00:47:00,134.154,134.16,134.147,134.155,106200000.0
2005-08-23 00:48:00,134.157,134.157,134.121,134.128,107100001.0
2005-08-23 00:49:00,134.125,134.137,134.125,134.13,84600001.0
2005-08-23 00:50:00,134.129,134.131,134.12,134.131,62900000.0
2005-08-23 00:51:00,134.132,134.132,134.117,134.12,89999999.0
2005-08-23 00:52:00,134.12,134.132,134.119,134.132,68000000.0
2005-08-23 00:53:00,134.135,134.138,134.133,134.138,40500000.0
2005-08-23 00:54:00,134.136,134.143,134.122,134.138,76400000.0
2005-08-23 00:55:00,134.133,134.14,134.129,134.129,91200000.0
2005-08-23 00:56:00,134.13,134.135,134.125,134.13,114200000.0
2005-08-23 00:57:00,134.128,134.135,134.125,134.127,136100002.0
2005-08-23 00:58:00,134.132,134.138,134.125,134.13,66000000.0
2005-08-23 00:59:00,134.14,134.166,134.14,134.161,25800000.0
2005-08-23 01:00:00,134.165,134.179,134.165,134.169,80999999.0
2005-08-23 01:01:00,134.17,134.173,134.163,134.17,82200000.0
2005-08-23 01:02:00,134.173,134.173,134.162,134.167,74400000.0
2005-08-23 01:03:00,134.157,134.173,134.157,134.173,56000000.0
2005-08-23 01:04:00,134.168,134.175,134.165,134.17,64900000.0
2005-08-23 01:05:00,134.17,134.175,134.165,134.168,125199997.0
2005-08-23 01:06:00,134.159,134.159,134.148,134.148,29500001.0
2005-08-23 01:07:00,134.135,134.135,134.111,134.113,72700000.0
2005-08-23 01:08:00,134.11,134.11,134.11,134.11,51999999.0
2005-08-23 01:09:00,134.104,134.113,134.104,134.113,75900000.0
2005-08-23 01:10:00,134.109,134.128,134.102,134.114,178100001.0
2005-08-23 01:11:00,134.117,134.133,134.117,134.133,75899998.0
2005-08-23 01:12:00,134.145,134.145,134.135,134.14,146599998.0
2005-08-23 01:13:00,134.141,134.147,134.14,134.142,132599995.0
2005-08-23 01:14:00,134.137,134.141,134.13,134.13,68599999.0
2005-08-23 01:15:00,134.148,134.152,134.14,134.14,71899999.0
2005-08-23 01:16:00,134.148,134.17,134.142,134.17,65400000.0
2005-08-23 01:17:00,134.166,134.167,134.154,134.154,105999998.0
2005-08-23 01:18:00,134.165,134.17,134.163,134.169,57700000.0
2005-08-23 01:19:00,134.171,134.173,134.16,134.16,87699998.0
2005-08-23 01:20:00,134.154,134.161,134.144,134.161,121499997.0
2005-08-23 01:21:00,134.162,134.181,134.157,134.162,115299999.0
2005-08-23 01:22:00,134.158,134.159,134.138,134.155,115600001.0
2005-08-23 01:23:00,134.16,134.165,134.153,134.16,88399999.0
2005-08-23 01:24:00,134.155,134.165,134.15,134.15,32000000.0
2005-08-23 01:25:00,134.16,134.16,134.158,134.158,12800000.0
2005-08-23 01:26:00,134.155,134.162,134.145,134.16,88600001.0
2005-08-23 01:27:00,134.165,134.165,134.158,134.16,101400000.0
2005-08-23 01:28:00,134.158,134.165,134.157,134.165,64800001.0
2005-08-23 01:29:00,134.165,134.165,134.157,134.162,76699999.0
2005-08-23 01:30:00,134.159,134.162,134.15,134.159,56700000.0
2005-08-23 01:31:00,134.157,134.159,134.148,134.15,75999998.0
2005-08-23 01:32:00,134.139,134.141,134.138,134.14,60200000.0
2005-08-23 01:33:00,134.126,134.143,134.121,134.133,103100000.0
2005-08-23 01:34:00,134.14,134.15,134.126,134.131,121900000.0
2005-08-23 01:35:00,134.143,134.143,134.13,134.137,112400002.0
2005-08-23 01:36:00,134.13,134.135,134.13,134.13,47900000.0
2005-08-23 01:37:00,134.132,134.135,134.112,134.122,87899999.0
2005-08-23 01:38:00,134.13,134.135,134.127,134.13,73200000.0
2005-08-23 01:39:00,134.13,134.13,134.094,134.108,84800001.0
2005-08-23 01:40:00,134.112,134.118,134.107,134.118,44500000.0
2005-08-23 01:41:00,134.124,134.134,134.124,134.125,24600000.0
2005-08-23 01:42:00,134.122,134.122,134.102,134.117,107799999.0
2005-08-23 01:43:00,134.112,134.125,134.112,134.12,28800000.0
2005-08-23 01:44:00,134.122,134.129,134.115,134.12,133700001.0
2005-08-23 01:45:00,134.127,134.142,134.116,134.142,133800001.0
2005-08-23 01:46:00,134.139,134.139,134.135,134.138,63499999.0
2005-08-23 01:47:00,134.134,134.146,134.12,134.12,93999999.0
2005-08-23 01:48:00,134.112,134.128,134.112,134.121,64000000.0
2005-08-23 01:49:00,134.125,134.147,134.125,134.147,68299999.0
2005-08-23 01:50:00,134.143,134.154,134.123,134.134,95700000.0
2005-08-23 01:51:00,134.125,134.125,134.092,134.1,74799999.0
2005-08-23 01:52:00,134.102,134.107,134.098,134.107,107900003.0
2005-08-23 01:53:00,134.096,134.099,134.085,134.093,100100002.0
2005-08-23 01:54:00,134.108,134.112,134.101,134.101,93600000.0
2005-08-23 01:55:00,134.118,134.118,134.109,134.118,48600000.0
2005-08-23 01:56:00,134.114,134.125,134.114,134.125,118099998.0
2005-08-23 01:57:00,134.123,134.123,134.107,134.115,75100002.0
2005-08-23 01:58:00,134.111,134.111,134.109,134.109,28799999.0
2005-08-23 01:59:00,134.109,134.118,134.105,134.118,76000000.0
2005-08-23 02:00:00,134.118,134.118,134.106,134.112,115800003.0
2005-08-23 02:01:00,134.112,134.112,134.101,134.103,68800000.0
2005-08-23 02:02:00,134.11,134.115,134.103,134.103,70900000.0
2005-08-23 02:03:00,134.102,134.102,134.096,134.096,7900000.0
2005-08-23 02:04:00,134.088,134.091,134.08,134.089,95000002.0
2005-08-23 02:05:00,134.078,134.087,134.078,134.081,102800000.0
2005-08-23 02:06:00,134.06,134.072,134.06,134.064,113899998.0
2005-08-23 02:07:00,134.059,134.069,134.047,134.047,99600001.0
2005-08-23 02:08:00,134.045,134.052,134.039,134.049,68500000.0
2005-08-23 02:09:00,134.055,134.055,134.05,134.05,25600000.0
2005-08-23 02:10:00,134.043,134.043,134.03,134.039,107700002.0
2005-08-23 02:11:00,134.049,134.051,134.044,134.048,41900000.0
2005-08-23 02:12:00,134.033,134.033,134.018,134.019,69900001.0
2005-08-23 02:13:00,134.022,134.025,134.021,134.021,59900000.0
2005-08-23 02:14:00,134.011,134.011,134.0,134.01,96899999.0
2005-08-23 02:15:00,134.01,134.015,134.005,134.01,71200000.0
2005-08-23 02:16:00,134.018,134.04,134.018,134.031,62900000.0
2005-08-23 02:17:00,134.038,134.038,134.031,134.033,90200000.0
2005-08-23 02:18:00,134.027,134.027,134.017,134.025,104699999.0
2005-08-23 02:19:00,134.019,134.021,134.01,134.011,81200000.0
2005-08-23 02:20:00,134.022,134.037,134.022,134.024,72000001.0
2005-08-23 02:21:00,134.027,134.034,134.024,134.024,43300000.0
2005-08-23 02:22:00,134.029,134.036,134.018,134.019,137100001.0
2005-08-23 02:23:00,134.025,134.036,134.018,134.023,166200000.0
2005-08-23 02:24:00,134.028,134.033,134.02,134.033,85099999.0
2005-08-23 02:25:00,134.027,134.045,134.027,134.045,86199999.0
2005-08-23 02:26:00,134.05,134.05,134.045,134.045,89499999.0
2005-08-23 02:27:00,134.046,134.046,134.036,134.039,36300000.0
2005-08-23 02:28:00,134.048,134.072,134.048,134.071,101499998.0
2005-08-23 02:29:00,134.065,134.086,134.064,134.086,162300001.0
2005-08-23 02:30:00,134.091,134.091,134.077,134.077,28200000.0
2005-08-23 02:31:00,134.08,134.08,134.049,134.058,136300001.0
2005-08-23 02:32:00,134.063,134.079,134.062,134.07,167700001.0
2005-08-23 02:33:00,134.062,134.078,134.059,134.078,39300000.0
2005-08-23 02:34:00,134.073,134.08,134.058,134.08,61600000.0
2005-08-23 02:35:00,134.088,134.093,134.08,134.093,91300002.0
2005-08-23 02:36:00,134.084,134.097,134.08,134.097,38600000.0
2005-08-23 02:37:00,134.095,134.095,134.085,134.088,48400000.0
2005-08-23 02:38:00,134.094,134.094,134.078,134.086,62499998.0
2005-08-23 02:39:00,134.085,134.085,134.057,134.06,147100001.0
2005-08-23 02:40:00,134.057,134.057,134.041,134.049,75300001.0
2005-08-23 02:41:00,134.041,134.044,134.031,134.041,149499999.0
2005-08-23 02:42:00,134.038,134.059,134.038,134.05,32900000.0
2005-08-23 02:43:00,134.052,134.057,134.052,134.057,62399998.0
2005-08-23 02:44:00,134.059,134.068,134.046,134.068,95400000.0
2005-08-23 02:45:00,134.079,134.079,134.072,134.072,221800002.0
2005-08-23 02:46:00,134.068,134.068,134.034,134.034,51700000.0
2005-08-23 02:47:00,134.03,134.03,133.99,134.006,24600000.0
2005-08-23 02:48:00,134.003,134.007,134.002,134.002,72399998.0
2005-08-23 02:49:00,134.001,134.007,133.996,133.998,108800000.0
2005-08-23 02:50:00,133.994,133.995,133.987,133.991,98299999.0
2005-08-23 02:51:00,133.989,134.003,133.989,133.99,61199999.0
2005-08-23 02:52:00,133.984,134.001,133.98,134.001,129400003.0
2005-08-23 02:53:00,133.998,134.004,133.986,134.002,149500001.0
2005-08-23 02:54:00,134.005,134.023,134.005,134.023,59100000.0
2005-08-23 02:55:00,134.015,134.022,134.005,134.012,177000001.0
2005-08-23 02:56:00,134.006,134.016,133.988,133.988,125400001.0
2005-08-23 02:57:00,133.986,133.986,133.984,133.984,46299998.0
2005-08-23 02:58:00,133.969,133.974,133.937,133.937,73100000.0
2005-08-23 02:59:00,133.93,133.938,133.923,133.923,78300000.0
2005-08-23 03:00:00,133.924,133.924,133.906,133.906,17900000.0
2005-08-23 03:01:00,133.898,133.898,133.878,133.88,130699999.0
2005-08-23 03:02:00,133.869,133.877,133.864,133.864,63700000.0
2005-08-23 03:03:00,133.87,133.87,133.863,133.868,36700000.0
2005-08-23 03:04:00,133.851,133.853,133.845,133.853,39200000.0
2005-08-23 03:05:00,133.852,133.857,133.843,133.843,149300000.0
2005-08-23 03:06:00,133.838,133.853,133.838,133.845,63399998.0
2005-08-23 03:07:00,133.858,133.881,133.858,133.871,122700000.0
2005-08-23 03:08:00,133.887,133.887,133.872,133.875,110600000.0
2005-08-23 03:09:00,133.887,133.897,133.88,133.88,108800003.0
2005-08-23 03:10:00,133.873,133.875,133.864,133.864,64100000.0
2005-08-23 03:11:00,133.871,133.874,133.865,133.865,105600002.0
2005-08-23 03:12:00,133.87,133.875,133.865,133.865,156800001.0
2005-08-23 03:13:00,133.868,133.872,133.861,133.872,89399999.0
2005-08-23 03:14:00,133.865,133.887,133.865,133.875,141399998.0
2005-08-23 03:15:00,133.875,133.884,133.861,133.87,165500003.0
2005-08-23 03:16:00,133.868,133.889,133.865,133.881,136200001.0
2005-08-23 03:17:00,133.892,133.908,133.892,133.903,107000000.0
2005-08-23 03:18:00,133.887,133.895,133.887,133.895,84600000.0
2005-08-23 03:19:00,133.894,133.896,133.894,133.896,39100000.0
2005-08-23 03:20:00,133.899,133.91,133.899,133.902,69400000.0
2005-08-23 03:21:00,133.915,133.915,133.905,133.915,140499998.0
2005-08-23 03:22:00,133.909,133.916,133.902,133.912,60299999.0
2005-08-23 03:23:00,133.908,133.915,133.908,133.913,119999998.0
2005-08-23 03:24:00,133.921,133.933,133.92,133.928,87600001.0
2005-08-23 03:25:00,133.932,133.941,133.929,133.938,149400000.0
2005-08-23 03:26:00,133.941,133.948,133.93,133.94,176300001.0
2005-08-23 03:27:00,133.948,133.957,133.948,133.957,13600000.0
2005-08-23 03:28:00,133.967,133.98,133.965,133.965,38400000.0
2005-08-23 03:29:00,133.963,133.975,133.963,133.964,135399996.0
2005-08-23 03:30:00,133.955,133.965,133.955,133.965,93600000.0
2005-08-23 03:31:00,133.982,134.031,133.982,134.024,51799999.0
2005-08-23 03:32:00,134.025,134.03,134.006,134.006,74199999.0
2005-08-23 03:33:00,134.007,134.041,134.007,134.022,176699999.0
2005-08-23 03:34:00,134.031,134.04,134.026,134.03,106200001.0
2005-08-23 03:35:00,134.023,134.023,134.009,134.009,23200000.0
2005-08-23 03:36:00,134.014,134.04,134.014,134.034,99500001.0
2005-08-23 03:37:00,134.037,134.037,134.014,134.023,53600000.0
2005-08-23 03:38:00,134.027,134.027,134.006,134.017,133600000.0
2005-08-23 03:39:00,134.015,134.052,134.015,134.038,132600000.0
2005-08-23 03:40:00,134.044,134.067,134.044,134.059,137299998.0
2005-08-23 03:41:00,134.058,134.068,134.058,134.064,58800001.0
2005-08-23 03:42:00,134.065,134.065,134.057,134.06,100300002.0
2005-08-23 03:43:00,134.066,134.066,134.059,134.059,16600000.0
2005-08-23 03:44:00,134.058,134.058,134.045,134.047,48600000.0
2005-08-23 03:45:00,134.047,134.047,134.033,134.039,138800003.0
2005-08-23 03:46:00,134.045,134.052,134.039,134.047,53499999.0
2005-08-23 03:47:00,134.044,134.055,134.039,134.042,82899999.0
2005-08-23 03:48:00,134.037,134.048,134.037,134.048,66299997.0
2005-08-23 03:49:00,134.04,134.04,134.04,134.04,8100000.0
2005-08-23 03:50:00,134.043,134.047,134.043,134.045,84399999.0
2005-08-23 03:51:00,134.041,134.045,134.024,134.043,147000000.0
2005-08-23 03:52:00,134.039,134.045,134.036,134.045,114899999.0
2005-08-23 03:53:00,134.048,134.054,134.039,134.054,93100003.0
2005-08-23 03:54:00,134.056,134.063,134.054,134.06,109600002.0
2005-08-23 03:55:00,134.061,134.061,134.047,134.055,27200000.0
2005-08-23 03:56:00,134.057,134.065,134.057,134.058,38100000.0
2005-08-23 03:57:00,134.052,134.058,134.047,134.057,83900000.0
2005-08-23 03:58:00,134.061,134.067,134.059,134.059,108600001.0
2005-08-23 03:59:00,134.06,134.087,134.06,134.087,121600000.0
2005-08-23 04:00:00,134.088,134.088,134.083,134.083,40300000.0
2005-08-23 04:01:00,134.081,134.088,134.07,134.079,113599997.0
2005-08-23 04:02:00,134.085,134.092,134.077,134.077,136299999.0
2005-08-23 04:03:00,134.081,134.081,134.067,134.067,85199999.0
2005-08-23 04:04:00,134.065,134.07,134.065,134.07,44100000.0
2005-08-23 04:05:00,134.067,134.081,134.067,134.081,2800000.0
2005-08-23 04:06:00,134.091,134.101,134.09,134.094,54899999.0
2005-08-23 04:07:00,134.1,134.104,134.096,134.1,100300001.0
2005-08-23 04:08:00,134.108,134.118,134.107,134.118,71099999.0
2005-08-23 04:09:00,134.125,134.15,134.125,134.147,185400001.0
2005-08-23 04:10:00,134.145,134.145,134.135,134.139,57600000.0
2005-08-23 04:11:00,134.132,134.139,134.13,134.139,29400000.0
2005-08-23 04:12:00,134.137,134.147,134.13,134.13,78800001.0
2005-08-23 04:13:00,134.133,134.139,134.132,134.132,26000000.0
2005-08-23 04:14:00,134.135,134.142,134.135,134.142,61200001.0
2005-08-23 04:15:00,134.14,134.14,134.135,134.135,88500001.0
2005-08-23 04:16:00,134.135,134.145,134.132,134.132,95700001.0
2005-08-23 04:17:00,134.142,134.148,134.132,134.138,63099999.0
2005-08-23 04:18:00,134.139,134.139,134.13,134.135,47699999.0
2005-08-23 04:19:00,134.14,134.14,134.132,134.132,128600000.0
2005-08-23 04:20:00,134.129,134.129,134.106,134.106,99199998.0
2005-08-23 04:21:00,134.11,134.115,134.105,134.11,103399999.0
2005-08-23 04:22:00,134.106,134.113,134.097,134.101,63600000.0
2005-08-23 04:23:00,134.099,134.111,134.099,134.111,63599998.0
2005-08-23 04:24:00,134.106,134.106,134.104,134.104,36800000.0
2005-08-23 04:25:00,134.095,134.105,134.095,134.1,81099999.0
2005-08-23 04:26:00,134.084,134.115,134.084,134.106,44800000.0
2005-08-23 04:27:00,134.1,134.1,134.085,134.1,45599999.0
2005-08-23 04:28:00,134.1,134.105,134.095,134.1,98000000.0
2005-08-23 04:29:00,134.095,134.105,134.092,134.098,104000001.0
2005-08-23 04:30:00,134.111,134.113,134.107,134.109,89299999.0
2005-08-23 04:31:00,134.105,134.115,134.105,134.11,75300001.0
2005-08-23 04:32:00,134.108,134.108,134.082,134.102,75700000.0
2005-08-23 04:33:00,134.102,134.102,134.088,134.095,102400000.0
2005-08-23 04:34:00,134.105,134.105,134.1,134.1,39900000.0
2005-08-23 04:35:00,134.1,134.1,134.1,134.1,18400000.0
2005-08-23 04:36:00,134.102,134.117,134.102,134.107,158300003.0
2005-08-23 04:37:00,134.115,134.128,134.115,134.121,75399998.0
2005-08-23 04:38:00,134.122,134.122,134.107,134.107,56300000.0
2005-08-23 04:39:00,134.11,134.115,134.105,134.105,58900000.0
2005-08-23 04:40:00,134.119,134.141,134.118,134.141,116699999.0
2005-08-23 04:41:00,134.14,134.14,134.121,134.133,86399998.0
2005-08-23 04:42:00,134.104,134.124,134.089,134.104,128199998.0
2005-08-23 04:43:00,134.127,134.132,134.114,134.132,106299999.0
2005-08-23 04:44:00,134.134,134.134,134.119,134.129,38300000.0
2005-08-23 04:45:00,134.12,134.125,134.115,134.115,117400002.0
2005-08-23 04:46:00,134.109,134.109,134.105,134.105,34299999.0
2005-08-23 04:47:00,134.106,134.113,134.101,134.113,84200000.0
2005-08-23 04:48:00,134.115,134.115,134.11,134.11,9600000.0
2005-08-23 04:49:00,134.112,134.118,134.108,134.118,67700000.0
2005-08-23 04:50:00,134.12,134.12,134.098,134.109,82800001.0
2005-08-23 04:51:00,134.1,134.108,134.1,134.108,17200000.0
2005-08-23 04:52:00,134.105,134.105,134.105,134.105,1300000.0
2005-08-23 04:53:00,134.107,134.12,134.087,134.087,153800002.0
2005-08-23 04:54:00,134.11,134.11,134.105,134.107,101800001.0
2005-08-23 04:55:00,134.104,134.107,134.1,134.1,153399998.0
2005-08-23 04:56:00,134.106,134.123,134.106,134.108,108000000.0
2005-08-23 04:57:00,134.103,134.11,134.103,134.108,63700001.0
2005-08-23 04:58:00,134.11,134.11,134.11,134.11,33899999.0
2005-08-23 04:59:00,134.108,134.118,134.108,134.111,116199999.0
2005-08-23 05:00:00,134.104,134.104,134.082,134.096,67200001.0
2005-08-23 05:01:00,134.093,134.101,134.088,134.097,77200000.0
2005-08-23 05:02:00,134.095,134.095,134.069,134.071,112700002.0
2005-08-23 05:03:00,134.1,134.105,134.09,134.09,24000000.0
2005-08-23 05:04:00,134.085,134.085,134.073,134.073,98500001.0
2005-08-23 05:05:00,134.065,134.083,134.065,134.078,141000001.0
2005-08-23 05:06:00,134.068,134.074,134.063,134.063,85499998.0
2005-08-23 05:07:00,134.056,134.056,134.05,134.053,51700000.0
2005-08-23 05:08:00,134.056,134.065,134.051,134.054,94700001.0
2005-08-23 05:09:00,134.051,134.054,134.035,134.054,79800002.0
2005-08-23 05:10:00,134.048,134.048,134.037,134.038,93500000.0
2005-08-23 05:11:00,134.045,134.045,134.03,134.045,79800001.0
2005-08-23 05:12:00,134.04,134.04,134.04,134.04,26100000.0
2005-08-23 05:13:00,134.05,134.05,134.047,134.05,32800000.0
2005-08-23 05:14:00,134.063,134.063,134.049,134.058,115199998.0
2005-08-23 05:15:00,134.071,134.071,134.064,134.064,20800000.0
2005-08-23 05:16:00,134.06,134.065,134.055,134.065,91600000.0
2005-08-23 05:17:00,134.055,134.065,134.055,134.055,91000000.0
2005-08-23 05:18:00,134.067,134.069,134.065,134.069,79899997.0
2005-08-23 05:19:00,134.066,134.066,134.059,134.059,24000001.0
2005-08-23 05:20:00,134.068,134.07,134.061,134.07,45600000.0
2005-08-23 05:21:00,134.07,134.076,134.055,134.055,142500000.0
2005-08-23 05:22:00,134.072,134.083,134.072,134.081,115899999.0
2005-08-23 05:23:00,134.073,134.084,134.073,134.08,55999999.0
2005-08-23 05:24:00,134.077,134.08,134.075,134.08,89300000.0
2005-08-23 05:25:00,134.074,134.074,134.069,134.069,5600000.0
2005-08-23 05:26:00,134.076,134.09,134.076,134.085,71800000.0
2005-08-23 05:27:00,134.08,134.08,134.075,134.075,72700002.0
2005-08-23 05:28:00,134.075,134.075,134.067,134.075,102899999.0
2005-08-23 05:29:00,134.077,134.077,134.063,134.073,77200000.0
2005-08-23 05:30:00,134.068,134.068,134.068,134.068,9600000.0
2005-08-23 05:31:00,134.058,134.058,134.057,134.057,35200000.0
2005-08-23 05:32:00,134.023,134.023,133.994,133.994,90300003.0
2005-08-23 05:33:00,133.988,133.996,133.974,133.996,119400000.0
2005-08-23 05:34:00,134.001,134.006,134.001,134.006,20000000.0
2005-08-23 05:35:00,134.008,134.014,134.0,134.007,70100000.0
2005-08-23 05:36:00,134.008,134.022,133.998,134.022,67700000.0
2005-08-23 05:37:00,134.011,134.021,134.011,134.014,76800002.0
2005-08-23 05:38:00,134.005,134.005,133.996,134.0,54499999.0
2005-08-23 05:39:00,134.01,134.01,134.01,134.01,54300002.0
2005-08-23 05:40:00,134.01,134.015,134.003,134.015,108800001.0
2005-08-23 05:41:00,134.008,134.018,134.003,134.018,91600002.0
2005-08-23 05:42:00,134.025,134.026,134.015,134.026,83200000.0
2005-08-23 05:43:00,134.035,134.035,134.025,134.025,44800000.0
2005-08-23 05:44:00,134.025,134.039,134.025,134.03,31700000.0
2005-08-23 05:45:00,134.03,134.037,134.025,134.037,57099999.0
2005-08-23 05:46:00,134.03,134.03,134.025,134.025,27900000.0
2005-08-23 05:47:00,134.025,134.035,134.025,134.03,149699999.0
2005-08-23 05:48:00,134.017,134.029,134.013,134.02,35100000.0
2005-08-23 05:49:00,134.022,134.022,134.003,134.007,75999999.0
2005-08-23 05:50:00,134.012,134.016,134.012,134.012,72099999.0
2005-08-23 05:51:00,134.013,134.025,134.013,134.025,92799997.0
2005-08-23 05:52:00,134.019,134.019,133.997,134.005,150300002.0
2005-08-23 05:53:00,134.011,134.023,134.011,134.017,69600001.0
2005-08-23 05:54:00,134.013,134.013,133.997,133.999,160300000.0
2005-08-23 05:55:00,133.998,134.011,133.998,134.003,33100000.0
2005-08-23 05:56:00,134.005,134.013,133.96,133.99,191900000.0
2005-08-23 05:57:00,134.0,134.0,134.0,134.0,14400000.0
2005-08-23 05:58:00,134.002,134.016,133.995,134.016,105700000.0
2005-08-23 05:59:00,134.018,134.036,134.01,134.036,129500000.0
2005-08-23 06:00:00,134.028,134.029,134.013,134.027,150799999.0
2005-08-23 06:01:00,134.018,134.018,134.007,134.007,35900001.0
2005-08-23 06:02:00,134.0,134.0,134.0,134.0,15900000.0
2005-08-23 06:03:00,134.004,134.015,134.004,134.005,59400000.0
2005-08-23 06:04:00,134.008,134.034,134.001,134.034,117199997.0
2005-08-23 06:05:00,134.03,134.03,134.0,134.009,66900000.0
2005-08-23 06:06:00,134.004,134.022,134.004,134.019,104099999.0
2005-08-23 06:07:00,134.016,134.029,134.012,134.02,104500000.0
2005-08-23 06:08:00,134.028,134.028,134.01,134.02,98399999.0
2005-08-23 06:09:00,134.009,134.018,133.994,133.995,41300000.0
2005-08-23 06:10:00,133.992,134.009,133.992,134.009,116700002.0
2005-08-23 06:11:00,134.016,134.021,134.015,134.02,75100000.0
2005-08-23 06:12:00,134.014,134.034,134.014,134.034,90500002.0
2005-08-23 06:13:00,134.022,134.036,134.002,134.002,116600001.0
2005-08-23 06:14:00,134.002,134.002,133.986,133.997,158000003.0
2005-08-23 06:15:00,134.011,134.013,134.007,134.007,61199999.0
2005-08-23 06:16:00,134.012,134.019,134.002,134.002,135000000.0
2005-08-23 06:17:00,134.01,134.027,134.01,134.021,23500000.0
2005-08-23 06:18:00,134.013,134.036,134.013,134.036,42400000.0
2005-08-23 06:19:00,134.04,134.048,134.03,134.03,166799999.0
2005-08-23 06:20:00,134.028,134.041,134.018,134.041,70299999.0
2005-08-23 06:21:00,134.035,134.035,134.019,134.033,117200002.0
2005-08-23 06:22:00,134.032,134.057,134.032,134.05,62400000.0
2005-08-23 06:23:00,134.052,134.052,134.028,134.04,102699999.0
2005-08-23 06:24:00,134.033,134.04,134.033,134.038,35000001.0
2005-08-23 06:25:00,134.048,134.051,134.039,134.043,45400000.0
2005-08-23 06:26:00,134.022,134.032,133.998,134.017,121600000.0
2005-08-23 06:27:00,134.035,134.035,134.03,134.03,22300000.0
2005-08-23 06:28:00,134.034,134.046,134.03,134.032,165600004.0
2005-08-23 06:29:00,134.044,134.046,134.044,134.046,50699998.0
2005-08-23 06:30:00,134.046,134.048,134.041,134.045,68800000.0
2005-08-23 06:31:00,134.058,134.058,134.052,134.052,40700000.0
2005-08-23 06:32:00,134.047,134.055,134.047,134.049,92699999.0
2005-08-23 06:33:00,134.051,134.058,134.051,134.058,77999999.0
2005-08-23 06:34:00,134.053,134.056,134.048,134.048,55200000.0
2005-08-23 06:35:00,134.055,134.061,134.048,134.058,55900000.0
2005-08-23 06:36:00,134.042,134.067,134.042,134.06,103899999.0
2005-08-23 06:37:00,134.067,134.069,134.049,134.049,69300000.0
2005-08-23 06:38:00,134.055,134.06,134.053,134.06,36700000.0
2005-08-23 06:39:00,134.071,134.071,134.064,134.064,38700000.0
2005-08-23 06:40:00,134.055,134.065,134.055,134.055,162699998.0
2005-08-23 06:41:00,134.055,134.06,134.055,134.06,81499999.0
2005-08-23 06:42:00,134.06,134.065,134.055,134.058,63400000.0
2005-08-23 06:43:00,134.05,134.053,134.039,134.039,118300002.0
2005-08-23 06:44:00,134.058,134.063,134.056,134.063,110600000.0
2005-08-23 06:45:00,134.061,134.069,134.061,134.069,80399999.0
2005-08-23 06:46:00,134.074,134.079,134.063,134.068,100300001.0
2005-08-23 06:47:00,134.077,134.083,134.075,134.083,60800000.0
2005-08-23 06:48:00,134.083,134.083,134.078,134.08,55800000.0
2005-08-23 06:49:00,134.085,134.085,134.085,134.085,8800000.0
2005-08-23 06:50:00,134.077,134.077,134.061,134.066,93500000.0
2005-08-23 06:51:00,134.057,134.066,134.048,134.06,52200000.0
2005-08-23 06:52:00,134.062,134.071,134.06,134.06,101600000.0
2005-08-23 06:53:00,134.069,134.071,134.069,134.071,9600000.0
2005-08-23 06:54:00,134.088,134.11,134.088,134.089,82199999.0
2005-08-23 06:55:00,134.085,134.107,134.085,134.105,106899999.0
2005-08-23 06:56:00,134.112,134.112,134.097,134.1,129300001.0
2005-08-23 06:57:00,134.101,134.108,134.095,134.108,58900000.0
2005-08-23 06:58:00,134.101,134.101,134.07,134.077,191499997.0
2005-08-23 06:59:00,134.073,134.073,134.052,134.059,149000002.0
2005-08-23 07:00:00,134.071,134.086,134.067,134.086,71200000.0
2005-08-23 07:01:00,134.083,134.093,134.083,134.083,73500000.0
2005-08-23 07:02:00,134.075,134.08,134.075,134.075,172400002.0
2005-08-23 07:03:00,134.08,134.08,134.07,134.079,125999998.0
2005-08-23 07:04:00,134.078,134.081,134.062,134.062,64299999.0
2005-08-23 07:05:00,134.041,134.064,134.037,134.064,135999998.0
2005-08-23 07:06:00,134.07,134.075,134.065,134.068,201899998.0
2005-08-23 07:07:00,134.069,134.073,134.063,134.069,122500000.0
2005-08-23 07:08:00,134.07,134.075,134.06,134.068,119300002.0
2005-08-23 07:09:00,134.076,134.088,134.068,134.068,146300003.0
2005-08-23 07:10:00,134.05,134.08,134.048,134.071,96700001.0
2005-08-23 07:11:00,134.072,134.081,134.068,134.072,86400000.0
2005-08-23 07:12:00,134.077,134.077,134.072,134.072,80799998.0
2005-08-23 07:13:00,134.072,134.079,134.071,134.079,104700004.0
2005-08-23 07:14:00,134.077,134.084,134.073,134.08,115600000.0
2005-08-23 07:15:00,134.075,134.083,134.074,134.074,164200000.0
2005-08-23 07:16:00,134.072,134.079,134.069,134.078,162300001.0
2005-08-23 07:17:00,134.077,134.085,134.07,134.085,33300001.0
2005-08-23 07:18:00,134.078,134.08,134.078,134.08,59900000.0
2005-08-23 07:19:00,134.08,134.086,134.047,134.056,118699999.0
2005-08-23 07:20:00,134.072,134.085,134.072,134.085,47100000.0
2005-08-23 07:21:00,134.074,134.074,134.056,134.056,52600000.0
2005-08-23 07:22:00,134.053,134.062,134.046,134.061,98299999.0
2005-08-23 07:23:00,134.086,134.098,134.086,134.095,91100002.0
2005-08-23 07:24:00,134.107,134.107,134.095,134.098,126599999.0
2005-08-23 07:25:00,134.087,134.095,134.085,134.085,106300002.0
2005-08-23 07:26:00,134.093,134.108,134.093,134.105,91999998.0
2005-08-23 07:27:00,134.12,134.14,134.12,134.13,113700001.0
2005-08-23 07:28:00,134.152,134.154,134.143,134.148,92700001.0
2005-08-23 07:29:00,134.151,134.16,134.15,134.158,69399999.0
2005-08-23 07:30:00,134.148,134.148,134.131,134.136,55899999.0
2005-08-23 07:31:00,134.152,134.19,134.152,134.19,42900000.0
2005-08-23 07:32:00,134.207,134.22,134.199,134.2,130499997.0
2005-08-23 07:33:00,134.204,134.214,134.186,134.201,89600000.0
2005-08-23 07:34:00,134.218,134.218,134.207,134.21,58099999.0
2005-08-23 07:35:00,134.195,134.195,134.16,134.16,84100001.0
2005-08-23 07:36:00,134.172,134.174,134.157,134.162,40500000.0
2005-08-23 07:37:00,134.181,134.193,134.171,134.171,107800002.0
2005-08-23 07:38:00,134.182,134.195,134.182,134.195,9200000.0
2005-08-23 07:39:00,134.187,134.198,134.18,134.197,56800000.0
2005-08-23 07:40:00,134.192,134.193,134.184,134.184,107599998.0
2005-08-23 07:41:00,134.175,134.183,134.175,134.18,86900000.0
2005-08-23 07:42:00,134.172,134.18,134.166,134.175,87499998.0
2005-08-23 07:43:00,134.18,134.19,134.165,134.173,129400001.0
2005-08-23 07:44:00,134.162,134.17,134.158,134.17,131899997.0
2005-08-23 07:45:00,134.165,134.173,134.159,134.169,110199997.0
2005-08-23 07:46:00,134.169,134.169,134.164,134.164,5600000.0
2005-08-23 07:47:00,134.154,134.154,134.128,134.128,77499999.0
2005-08-23 07:48:00,134.126,134.139,134.118,134.136,89600000.0
2005-08-23 07:49:00,134.15,134.159,134.142,134.142,36900000.0
2005-08-23 07:50:00,134.155,134.175,134.155,134.175,73799999.0
2005-08-23 07:51:00,134.172,134.176,134.172,134.172,100699999.0
2005-08-23 07:52:00,134.17,134.182,134.165,134.171,165500001.0
2005-08-23 07:53:00,134.182,134.189,134.182,134.188,91800001.0
2005-08-23 07:54:00,134.181,134.187,134.17,134.17,131899999.0
2005-08-23 07:55:00,134.172,134.184,134.172,134.175,94899999.0
2005-08-23 07:56:00,134.175,134.184,134.166,134.166,84900002.0
2005-08-23 07:57:00,134.175,134.197,134.175,134.18,49500000.0
2005-08-23 07:58:00,134.187,134.204,134.185,134.204,133699998.0
2005-08-23 07:59:00,134.212,134.26,134.212,134.26,103499999.0
2005-08-23 08:00:00,134.25,134.25,134.223,134.233,82300000.0
2005-08-23 08:01:00,134.244,134.261,134.244,134.261,69800000.0
2005-08-23 08:02:00,134.275,134.305,134.275,134.303,58200001.0
2005-08-23 08:03:00,134.291,134.303,134.259,134.259,103100001.0
2005-08-23 08:04:00,134.252,134.252,134.237,134.238,143400000.0
2005-08-23 08:05:00,134.255,134.269,134.255,134.266,59499998.0
2005-08-23 08:06:00,134.262,134.262,134.242,134.254,73900000.0
2005-08-23 08:07:00,134.244,134.244,134.229,134.229,24200000.0
2005-08-23 08:08:00,134.224,134.235,134.224,134.235,20000000.0
2005-08-23 08:09:00,134.249,134.269,134.249,134.256,91599999.0
2005-08-23 08:10:00,134.26,134.28,134.26,134.28,16900000.0
2005-08-23 08:11:00,134.293,134.298,134.281,134.298,88500001.0
2005-08-23 08:12:00,134.297,134.297,134.286,134.286,117899997.0
2005-08-23 08:13:00,134.293,134.306,134.293,134.299,92000000.0
2005-08-23 08:14:00,134.306,134.307,134.289,134.293,101499999.0
2005-08-23 08:15:00,134.302,134.314,134.302,134.311,78099999.0
2005-08-23 08:16:00,134.327,134.368,134.327,134.368,38700000.0
2005-08-23 08:17:00,134.373,134.387,134.373,134.387,21800000.0
2005-08-23 08:18:00,134.404,134.417,134.404,134.411,94800001.0
2005-08-23 08:19:00,134.418,134.43,134.411,134.422,58700000.0
2005-08-23 08:20:00,134.434,134.491,134.434,134.466,110999999.0
2005-08-23 08:21:00,134.457,134.466,134.449,134.451,137099999.0
2005-08-23 08:22:00,134.44,134.449,134.424,134.447,122999999.0
2005-08-23 08:23:00,134.441,134.452,134.441,134.443,75600000.0
2005-08-23 08:24:00,134.439,134.45,134.429,134.45,156899997.0
2005-08-23 08:25:00,134.452,134.456,134.431,134.439,102300001.0
2005-08-23 08:26:00,134.447,134.453,134.445,134.452,48800000.0
2005-08-23 08:27:00,134.446,134.451,134.435,134.435,87700001.0
2005-08-23 08:28:00,134.435,134.435,134.409,134.41,100300001.0
2005-08-23 08:29:00,134.418,134.424,134.416,134.422,65100000.0
2005-08-23 08:30:00,134.417,134.417,134.401,134.404,87500001.0
2005-08-23 08:31:00,134.408,134.411,134.402,134.402,55799998.0
2005-08-23 08:32:00,134.404,134.406,134.404,134.406,5300000.0
2005-08-23 08:33:00,134.393,134.41,134.393,134.407,82100001.0
2005-08-23 08:34:00,134.406,134.421,134.402,134.421,141100001.0
2005-08-23 08:35:00,134.401,134.401,134.389,134.394,56400000.0
2005-08-23 08:36:00,134.4,134.416,134.394,134.416,64100001.0
2005-08-23 08:37:00,134.423,134.423,134.41,134.418,88100001.0
2005-08-23 08:38:00,134.417,134.419,134.408,134.419,66400000.0
2005-08-23 08:39:00,134.417,134.417,134.405,134.408,45600000.0
2005-08-23 08:40:00,134.406,134.415,134.406,134.415,63199999.0
2005-08-23 08:41:00,134.411,134.429,134.411,134.425,100399998.0
2005-08-23 08:42:00,134.43,134.433,134.421,134.427,113899999.0
2005-08-23 08:43:00,134.417,134.424,134.408,134.424,85699998.0
2005-08-23 08:44:00,134.425,134.425,134.407,134.41,95500002.0
2005-08-23 08:45:00,134.41,134.422,134.408,134.408,129300000.0
2005-08-23 08:46:00,134.399,134.414,134.399,134.414,40799999.0
2005-08-23 08:47:00,134.413,134.422,134.413,134.422,30400001.0
2005-08-23 08:48:00,134.43,134.445,134.424,134.445,89300001.0
2005-08-23 08:49:00,134.433,134.471,134.433,134.463,112299998.0
2005-08-23 08:50:00,134.466,134.468,134.463,134.468,73499999.0
2005-08-23 08:51:00,134.468,134.468,134.455,134.464,104999999.0
2005-08-23 08:52:00,134.455,134.48,134.446,134.48,103200001.0
2005-08-23 08:53:00,134.477,134.477,134.452,134.454,112600001.0
2005-08-23 08:54:00,134.456,134.473,134.456,134.463,79100000.0
2005-08-23 08:55:00,134.468,134.468,134.464,134.468,62500001.0
2005-08-23 08:56:00,134.468,134.474,134.465,134.47,75999999.0
2005-08-23 08:57:00,134.474,134.477,134.456,134.456,114000000.0
2005-08-23 08:58:00,134.452,134.452,134.43,134.43,67600001.0
2005-08-23 08:59:00,134.428,134.445,134.428,134.443,73999999.0
2005-08-23 09:00:00,134.45,134.474,134.45,134.469,73600001.0
2005-08-23 09:01:00,134.471,134.489,134.471,134.481,63199999.0
2005-08-23 09:02:00,134.481,134.481,134.46,134.464,40000000.0
2005-08-23 09:03:00,134.461,134.486,134.455,134.486,62399999.0
2005-08-23 09:04:00,134.487,134.49,134.475,134.483,80700001.0
2005-08-23 09:05:00,134.479,134.479,134.471,134.471,51200000.0
2005-08-23 09:06:00,134.469,134.481,134.468,134.48,149699999.0
2005-08-23 09:07:00,134.468,134.471,134.458,134.466,75600001.0
2005-08-23 09:08:00,134.464,134.465,134.451,134.465,108300001.0
2005-08-23 09:09:00,134.476,134.492,134.476,134.485,80800002.0
2005-08-23 09:10:00,134.468,134.48,134.468,134.47,62100000.0
2005-08-23 09:11:00,134.482,134.496,134.478,134.487,46400000.0
2005-08-23 09:12:00,134.474,134.474,134.456,134.468,98799999.0
2005-08-23 09:13:00,134.453,134.454,134.451,134.452,46200000.0
2005-08-23 09:14:00,134.448,134.465,134.448,134.458,132499998.0
2005-08-23 09:15:00,134.458,134.458,134.449,134.458,81100001.0
2005-08-23 09:16:00,134.459,134.466,134.459,134.466,5600000.0
2005-08-23 09:17:00,134.472,134.498,134.472,134.498,25200000.0
2005-08-23 09:18:00,134.507,134.546,134.507,134.545,116299999.0
2005-08-23 09:19:00,134.533,134.542,134.531,134.541,91900002.0
2005-08-23 09:20:00,134.543,134.553,134.538,134.54,111900002.0
2005-08-23 09:21:00,134.533,134.534,134.528,134.528,93400002.0
2005-08-23 09:22:00,134.528,134.528,134.515,134.522,59000000.0
2005-08-23 09:23:00,134.519,134.519,134.509,134.509,118800003.0
2005-08-23 09:24:00,134.507,134.514,134.5,134.5,119400001.0
2005-08-23 09:25:00,134.503,134.51,134.503,134.509,48100000.0
2005-08-23 09:26:00,134.507,134.512,134.501,134.508,132700002.0
2005-08-23 09:27:00,134.509,134.509,134.491,134.503,83200002.0
2005-08-23 09:28:00,134.503,134.513,134.501,134.509,99799999.0
2005-08-23 09:29:00,134.522,134.56,134.522,134.56,84400000.0
2005-08-23 09:30:00,134.564,134.565,134.554,134.565,75899998.0
2005-08-23 09:31:00,134.558,134.622,134.551,134.622,118199998.0
2005-08-23 09:32:00,134.604,134.609,134.591,134.609,126799999.0
2005-08-23 09:33:00,134.603,134.607,134.601,134.602,83099998.0
2005-08-23 09:34:00,134.601,134.609,134.601,134.607,111199999.0
2005-08-23 09:35:00,134.607,134.623,134.607,134.618,112200000.0
2005-08-23 09:36:00,134.632,134.632,134.608,134.61,177400004.0
2005-08-23 09:37:00,134.605,134.615,134.601,134.601,26700000.0
2005-08-23 09:38:00,134.596,134.605,134.596,134.602,49600000.0
2005-08-23 09:39:00,134.602,134.607,134.593,134.599,196500001.0
2005-08-23 09:40:00,134.608,134.61,134.584,134.584,137100001.0
2005-08-23 09:41:00,134.594,134.602,134.577,134.58,203599995.0
2005-08-23 09:42:00,134.578,134.588,134.57,134.586,57400000.0
2005-08-23 09:43:00,134.575,134.591,134.573,134.573,79100000.0
2005-08-23 09:44:00,134.577,134.577,134.548,134.548,79000001.0
2005-08-23 09:45:00,134.547,134.566,134.547,134.549,70400000.0
2005-08-23 09:46:00,134.557,134.621,134.557,134.621,101500002.0
2005-08-23 09:47:00,134.617,134.623,134.612,134.619,93300001.0
2005-08-23 09:48:00,134.638,134.647,134.638,134.647,13600000.0
2005-08-23 09:49:00,134.663,134.663,134.645,134.647,130400002.0
2005-08-23 09:50:00,134.637,134.663,134.637,134.639,141399999.0
2005-08-23 09:51:00,134.632,134.635,134.616,134.635,191499999.0
2005-08-23 09:52:00,134.634,134.634,134.613,134.613,99400002.0
2005-08-23 09:53:00,134.615,134.624,134.606,134.624,71099998.0
2005-08-23 09:54:00,134.623,134.623,134.613,134.621,55400001.0
2005-08-23 09:55:00,134.605,134.605,134.568,134.577,68299999.0
2005-08-23 09:56:00,134.566,134.583,134.566,134.58,97899999.0
2005-08-23 09:57:00,134.568,134.572,134.568,134.572,11200000.0
2005-08-23 09:58:00,134.56,134.575,134.536,134.549,132399999.0
2005-08-23 09:59:00,134.536,134.558,134.53,134.558,144999998.0
2005-08-23 10:00:00,134.552,134.557,134.534,134.547,200000005.0
2005-08-23 10:01:00,134.539,134.548,134.537,134.545,145700002.0
2005-08-23 10:02:00,134.532,134.534,134.522,134.529,117299998.0
2005-08-23 10:03:00,134.529,134.538,134.5,134.51,110799999.0
2005-08-23 10:04:00,134.521,134.521,134.514,134.514,27799999.0
2005-08-23 10:05:00,134.504,134.522,134.502,134.52,72000000.0
2005-08-23 10:06:00,134.518,134.518,134.511,134.511,92900001.0
2005-08-23 10:07:00,134.512,134.516,134.494,134.494,123800001.0
2005-08-23 10:08:00,134.495,134.501,134.487,134.487,59900001.0
2005-08-23 10:09:00,134.487,134.489,134.475,134.475,47700000.0
2005-08-23 10:10:00,134.478,134.488,134.475,134.483,113600001.0
2005-08-23 10:11:00,134.487,134.487,134.473,134.485,129500000.0
2005-08-23 10:12:00,134.482,134.483,134.452,134.457,88500001.0
2005-08-23 10:13:00,134.45,134.454,134.442,134.448,81500001.0
2005-08-23 10:14:00,134.445,134.481,134.445,134.473,59800000.0
2005-08-23 10:15:00,134.473,134.486,134.473,134.475,140899998.0
2005-08-23 10:16:00,134.468,134.48,134.468,134.478,68500001.0
2005-08-23 10:17:00,134.476,134.476,134.463,134.47,83000002.0
2005-08-23 10:18:00,134.468,134.471,134.463,134.463,143900000.0
2005-08-23 10:19:00,134.462,134.477,134.462,134.476,157800003.0
2005-08-23 10:20:00,134.464,134.473,134.458,134.467,97100000.0
2005-08-23 10:21:00,134.467,134.469,134.449,134.452,129100004.0
2005-08-23 10:22:00,134.45,134.453,134.435,134.44,105399998.0
2005-08-23 10:23:00,134.43,134.43,134.413,134.42,150199998.0
2005-08-23 10:24:00,134.419,134.419,134.399,134.399,36000000.0
2005-08-23 10:25:00,134.409,134.439,134.401,134.439,63200000.0
2005-08-23 10:26:00,134.456,134.463,134.45,134.45,155699998.0
2005-08-23 10:27:00,134.453,134.462,134.453,134.462,66400000.0
2005-08-23 10:28:00,134.449,134.458,134.449,134.458,20000000.0
2005-08-23 10:29:00,134.452,134.453,134.442,134.453,55999999.0
2005-08-23 10:30:00,134.452,134.452,134.435,134.447,106000000.0
2005-08-23 10:31:00,134.45,134.45,134.44,134.45,114199998.0
2005-08-23 10:32:00,134.45,134.45,134.445,134.445,24900000.0
2005-08-23 10:33:00,134.443,134.461,134.443,134.456,64600000.0
2005-08-23 10:34:00,134.461,134.469,134.461,134.469,18900000.0
2005-08-23 10:35:00,134.479,134.503,134.479,134.5,67499999.0
2005-08-23 10:36:00,134.5,134.513,134.5,134.506,123300002.0
2005-08-23 10:37:00,134.505,134.505,134.495,134.502,81499999.0
2005-08-23 10:38:00,134.517,134.519,134.502,134.502,127000000.0
2005-08-23 10:39:00,134.5,134.514,134.5,134.514,148899999.0
2005-08-23 10:40:00,134.513,134.513,134.498,134.501,155700001.0
2005-08-23 10:41:00,134.513,134.524,134.513,134.524,109399999.0
2005-08-23 10:42:00,134.522,134.53,134.513,134.513,60300000.0
2005-08-23 10:43:00,134.532,134.538,134.526,134.527,207499997.0
2005-08-23 10:44:00,134.527,134.527,134.513,134.519,144100000.0
2005-08-23 10:45:00,134.527,134.53,134.51,134.51,38200000.0
2005-08-23 10:46:00,134.508,134.517,134.5,134.517,123100002.0
2005-08-23 10:47:00,134.529,134.529,134.526,134.526,6200000.0
2005-08-23 10:48:00,134.528,134.554,134.523,134.541,254600002.0
2005-08-23 10:49:00,134.558,134.578,134.556,134.577,111499997.0
2005-08-23 10:50:00,134.579,134.59,134.568,134.588,165599998.0
2005-08-23 10:51:00,134.593,134.6,134.575,134.6,81300000.0
2005-08-23 10:52:00,134.6,134.627,134.6,134.608,89499999.0
2005-08-23 10:53:00,134.606,134.606,134.593,134.597,102800000.0
2005-08-23 10:54:00,134.61,134.615,134.598,134.605,216499999.0
2005-08-23 10:55:00,134.603,134.603,134.573,134.573,159500000.0
2005-08-23 10:56:00,134.582,134.591,134.578,134.583,76900000.0
2005-08-23 10:57:00,134.562,134.568,134.56,134.568,123300002.0
2005-08-23 10:58:00,134.565,134.573,134.555,134.567,66300000.0
2005-08-23 10:59:00,134.574,134.581,134.566,134.568,83100000.0
2005-08-23 11:00:00,134.582,134.612,134.582,134.611,79100000.0
2005-08-23 11:01:00,134.601,134.632,134.601,134.616,97400000.0
2005-08-23 11:02:00,134.611,134.661,134.609,134.661,91600000.0
2005-08-23 11:03:00,134.695,134.703,134.657,134.657,71100001.0
2005-08-23 11:04:00,134.633,134.633,134.603,134.605,99200001.0
2005-08-23 11:05:00,134.597,134.597,134.489,134.489,90000000.0
2005-08-23 11:06:00,134.503,134.504,134.49,134.491,78300000.0
2005-08-23 11:07:00,134.478,134.523,134.478,134.523,42100000.0
2005-08-23 11:08:00,134.535,134.535,134.513,134.513,96600000.0
2005-08-23 11:09:00,134.528,134.543,134.524,134.541,85699998.0
2005-08-23 11:10:00,134.552,134.584,134.552,134.572,69599999.0
2005-08-23 11:11:00,134.567,134.597,134.567,134.582,81800000.0
2005-08-23 11:12:00,134.586,134.59,134.581,134.59,94599999.0
2005-08-23 11:13:00,134.598,134.617,134.598,134.611,70899999.0
2005-08-23 11:14:00,134.608,134.648,134.604,134.648,145800002.0
2005-08-23 11:15:00,134.667,134.676,134.642,134.663,193199999.0
2005-08-23 11:16:00,134.662,134.664,134.634,134.639,71800000.0
2005-08-23 11:17:00,134.642,134.67,134.642,134.654,225200001.0
2005-08-23 11:18:00,134.651,134.651,134.632,134.632,30400000.0
2005-08-23 11:19:00,134.648,134.648,134.637,134.647,48600000.0
2005-08-23 11:20:00,134.645,134.65,134.638,134.638,89200000.0
2005-08-23 11:21:00,134.644,134.66,134.644,134.66,91799998.0
2005-08-23 11:22:00,134.661,134.664,134.655,134.662,71199999.0
2005-08-23 11:23:00,134.654,134.656,134.643,134.643,171600003.0
2005-08-23 11:24:00,134.649,134.65,134.624,134.624,42900000.0
2005-08-23 11:25:00,134.624,134.641,134.62,134.63,159900002.0
2005-08-23 11:26:00,134.635,134.662,134.63,134.662,33800000.0
2005-08-23 11:27:00,134.67,134.683,134.664,134.673,67899999.0
2005-08-23 11:28:00,134.664,134.673,134.658,134.66,69600000.0
2005-08-23 11:29:00,134.682,134.682,134.66,134.665,84400000.0
2005-08-23 11:30:00,134.668,134.675,134.658,134.659,80400001.0
2005-08-23 11:31:00,134.654,134.669,134.649,134.66,99400000.0
2005-08-23 11:32:00,134.668,134.681,134.668,134.671,45500000.0
2005-08-23 11:33:00,134.679,134.696,134.678,134.696,57200000.0
2005-08-23 11:34:00,134.7,134.7,134.677,134.693,70100000.0
2005-08-23 11:35:00,134.693,134.706,134.69,134.69,94800001.0
2005-08-23 11:36:00,134.708,134.715,134.696,134.703,97799999.0
2005-08-23 11:37:00,134.694,134.703,134.694,134.697,59699999.0
2005-08-23 11:38:00,134.698,134.725,134.696,134.725,70099999.0
2005-08-23 11:39:00,134.729,134.758,134.717,134.758,173999999.0
2005-08-23 11:40:00,134.767,134.767,134.755,134.755,271800002.0
2005-08-23 11:41:00,134.746,134.755,134.739,134.747,97799999.0
2005-08-23 11:42:00,134.752,134.76,134.734,134.734,47100000.0
2005-08-23 11:43:00,134.728,134.743,134.714,134.743,170200003.0
2005-08-23 11:44:00,134.739,134.745,134.721,134.734,104400001.0
2005-08-23 11:45:00,134.735,134.741,134.723,134.738,198300002.0
2005-08-23 11:46:00,134.73,134.741,134.73,134.741,94100002.0
2005-08-23 11:47:00,134.737,134.749,134.731,134.732,141599999.0
2005-08-23 11:48:00,134.735,134.735,134.715,134.715,109199999.0
2005-08-23 11:49:00,134.708,134.738,134.708,134.727,147900001.0
2005-08-23 11:50:00,134.718,134.731,134.718,134.73,120799998.0
2005-08-23 11:51:00,134.721,134.737,134.712,134.737,60600000.0
2005-08-23 11:52:00,134.731,134.748,134.731,134.741,75100001.0
2005-08-23 11:53:00,134.73,134.744,134.728,134.736,89400000.0
2005-08-23 11:54:00,134.738,134.744,134.733,134.74,126599999.0
2005-08-23 11:55:00,134.737,134.746,134.731,134.74,98900002.0
2005-08-23 11:56:00,134.74,134.744,134.737,134.737,91500000.0
2005-08-23 11:57:00,134.742,134.748,134.74,134.748,64900000.0
2005-08-23 11:58:00,134.748,134.756,134.744,134.756,67299998.0
2005-08-23 11:59:00,134.752,134.757,134.738,134.744,82399999.0
2005-08-23 12:00:00,134.741,134.748,134.735,134.738,204699999.0
2005-08-23 12:01:00,134.737,134.739,134.734,134.738,45200000.0
2005-08-23 12:02:00,134.739,134.742,134.732,134.735,65899999.0
2005-08-23 12:03:00,134.74,134.746,134.733,134.733,146600001.0
2005-08-23 12:04:00,134.717,134.736,134.689,134.732,109899999.0
2005-08-23 12:05:00,134.731,134.736,134.722,134.722,104399999.0
2005-08-23 12:06:00,134.714,134.714,134.694,134.702,152899996.0
2005-08-23 12:07:00,134.71,134.721,134.703,134.716,199599995.0
2005-08-23 12:08:00,134.718,134.72,134.707,134.707,93699999.0
2005-08-23 12:09:00,134.71,134.715,134.702,134.705,124400002.0
2005-08-23 12:10:00,134.707,134.707,134.689,134.697,81499999.0
2005-08-23 12:11:00,134.703,134.705,134.684,134.685,87399999.0
2005-08-23 12:12:00,134.68,134.688,134.68,134.688,71100000.0
2005-08-23 12:13:00,134.692,134.701,134.692,134.693,46699999.0
2005-08-23 12:14:00,134.692,134.7,134.685,134.692,125800001.0
2005-08-23 12:15:00,134.697,134.701,134.673,134.673,65600000.0
2005-08-23 12:16:00,134.668,134.671,134.662,134.67,108400003.0
2005-08-23 12:17:00,134.667,134.68,134.661,134.68,31699999.0
2005-08-23 12:18:00,134.67,134.671,134.661,134.671,84900000.0
2005-08-23 12:19:00,134.68,134.691,134.67,134.67,168199997.0
2005-08-23 12:20:00,134.662,134.662,134.65,134.657,123700000.0
2005-08-23 12:21:00,134.653,134.653,134.638,134.64,80500000.0
2005-08-23 12:22:00,134.65,134.66,134.637,134.647,113600002.0
2005-08-23 12:23:00,134.654,134.666,134.654,134.666,54099999.0
2005-08-23 12:24:00,134.67,134.675,134.665,134.672,57000001.0
2005-08-23 12:25:00,134.675,134.675,134.667,134.67,27700000.0
2005-08-23 12:26:00,134.678,134.681,134.673,134.68,20900000.0
2005-08-23 12:27:00,134.67,134.67,134.645,134.645,41600000.0
2005-08-23 12:28:00,134.647,134.66,134.647,134.66,71100002.0
2005-08-23 12:29:00,134.659,134.662,134.652,134.662,91900000.0
2005-08-23 12:30:00,134.665,134.682,134.663,134.682,95299998.0
2005-08-23 12:31:00,134.683,134.69,134.676,134.689,72099999.0
2005-08-23 12:32:00,134.698,134.698,134.682,134.69,45000000.0
2005-08-23 12:33:00,134.695,134.696,134.681,134.69,59499999.0
2005-08-23 12:34:00,134.702,134.708,134.7,134.708,112800001.0
2005-08-23 12:35:00,134.695,134.704,134.678,134.678,43200000.0
2005-08-23 12:36:00,134.708,134.708,134.7,134.7,102199997.0
2005-08-23 12:37:00,134.703,134.705,134.697,134.697,99000001.0
2005-08-23 12:38:00,134.698,134.715,134.698,134.704,102799998.0
2005-08-23 12:39:00,134.704,134.704,134.675,134.675,60600001.0
2005-08-23 12:40:00,134.667,134.678,134.655,134.671,87600001.0
2005-08-23 12:41:00,134.663,134.675,134.663,134.669,92000000.0
2005-08-23 12:42:00,134.664,134.664,134.649,134.649,138000001.0
2005-08-23 12:43:00,134.655,134.66,134.652,134.658,167200000.0
2005-08-23 12:44:00,134.649,134.66,134.649,134.656,73999999.0
2005-08-23 12:45:00,134.658,134.658,134.646,134.646,85800000.0
2005-08-23 12:46:00,134.65,134.666,134.644,134.665,64000000.0
2005-08-23 12:47:00,134.671,134.702,134.671,134.702,109299999.0
2005-08-23 12:48:00,134.713,134.713,134.697,134.713,118500002.0
2005-08-23 12:49:00,134.705,134.737,134.705,134.733,55200000.0
2005-08-23 12:50:00,134.741,134.755,134.733,134.755,64000000.0
2005-08-23 12:51:00,134.76,134.76,134.749,134.755,42400000.0
2005-08-23 12:52:00,134.77,134.782,134.762,134.762,137599999.0
2005-08-23 12:53:00,134.772,134.772,134.751,134.752,75600000.0
2005-08-23 12:54:00,134.733,134.748,134.733,134.74,55000000.0
2005-08-23 12:55:00,134.735,134.735,134.723,134.723,49900000.0
2005-08-23 12:56:00,134.718,134.721,134.7,134.7,84099999.0
2005-08-23 12:57:00,134.703,134.713,134.689,134.713,104300000.0
2005-08-23 12:58:00,134.719,134.724,134.713,134.714,158199999.0
2005-08-23 12:59:00,134.707,134.707,134.698,134.702,45500000.0
2005-08-23 13:00:00,134.713,134.718,134.71,134.716,46600000.0
2005-08-23 13:01:00,134.707,134.72,134.699,134.72,81400002.0
2005-08-23 13:02:00,134.712,134.72,134.707,134.707,100599999.0
2005-08-23 13:03:00,134.707,134.707,134.698,134.698,64399999.0
2005-08-23 13:04:00,134.689,134.698,134.689,134.698,14900000.0
2005-08-23 13:05:00,134.688,134.688,134.67,134.67,59200000.0
2005-08-23 13:06:00,134.674,134.689,134.672,134.683,126399998.0
2005-08-23 13:07:00,134.678,134.684,134.677,134.68,173999999.0
2005-08-23 13:08:00,134.68,134.68,134.675,134.68,41300000.0
2005-08-23 13:09:00,134.685,134.698,134.685,134.697,98900000.0
2005-08-23 13:10:00,134.683,134.692,134.677,134.683,70500000.0
2005-08-23 13:11:00,134.682,134.691,134.674,134.674,85100000.0
2005-08-23 13:12:00,134.672,134.674,134.662,134.674,123599997.0
2005-08-23 13:13:00,134.668,134.672,134.658,134.672,102300000.0
2005-08-23 13:14:00,134.661,134.669,134.659,134.669,79599999.0
2005-08-23 13:15:00,134.668,134.674,134.662,134.674,80200000.0
2005-08-23 13:16:00,134.672,134.678,134.661,134.675,40700000.0
2005-08-23 13:17:00,134.644,134.644,134.635,134.635,20500000.0
2005-08-23 13:18:00,134.628,134.629,134.619,134.619,111999998.0
2005-08-23 13:19:00,134.606,134.609,134.6,134.606,62900000.0
2005-08-23 13:20:00,134.607,134.607,134.599,134.607,79200002.0
2005-08-23 13:21:00,134.61,134.635,134.61,134.635,74200000.0
2005-08-23 13:22:00,134.642,134.648,134.64,134.648,37700000.0
2005-08-23 13:23:00,134.648,134.681,134.642,134.678,93600000.0
2005-08-23 13:24:00,134.683,134.724,134.678,134.724,187300003.0
2005-08-23 13:25:00,134.732,134.74,134.722,134.722,116400000.0
2005-08-23 13:26:00,134.721,134.732,134.714,134.716,142700000.0
2005-08-23 13:27:00,134.7,134.7,134.683,134.689,114200001.0
2005-08-23 13:28:00,134.69,134.705,134.69,134.705,117299999.0
2005-08-23 13:29:00,134.705,134.71,134.704,134.704,97399999.0
2005-08-23 13:30:00,134.71,134.71,134.692,134.692,65800000.0
2005-08-23 13:31:00,134.687,134.689,134.658,134.664,62400000.0
2005-08-23 13:32:00,134.637,134.661,134.637,134.648,67800000.0
2005-08-23 13:33:00,134.668,134.668,134.654,134.659,77500000.0
2005-08-23 13:34:00,134.657,134.668,134.642,134.654,89000000.0
2005-08-23 13:35:00,134.641,134.66,134.641,134.65,124099998.0
2005-08-23 13:36:00,134.646,134.646,134.63,134.64,97600000.0
2005-08-23 13:37:00,134.638,134.64,134.632,134.638,57800000.0
2005-08-23 13:38:00,134.642,134.647,134.64,134.647,81500000.0
2005-08-23 13:39:00,134.637,134.637,134.629,134.633,97499999.0
2005-08-23 13:40:00,134.633,134.645,134.633,134.635,85400001.0
2005-08-23 13:41:00,134.633,134.633,134.613,134.619,36800000.0
2005-08-23 13:42:00,134.62,134.625,134.62,134.625,81800000.0
2005-08-23 13:43:00,134.623,134.629,134.611,134.625,79000000.0
2005-08-23 13:44:00,134.624,134.635,134.621,134.621,188600000.0
2005-08-23 13:45:00,134.62,134.625,134.618,134.618,76300002.0
2005-08-23 13:46:00,134.619,134.619,134.615,134.617,95900000.0
2005-08-23 13:47:00,134.605,134.614,134.603,134.614,14400000.0
2005-08-23 13:48:00,134.607,134.624,134.599,134.624,108999999.0
2005-08-23 13:49:00,134.607,134.607,134.6,134.6,33699999.0
2005-08-23 13:50:00,134.595,134.618,134.595,134.61,115900002.0
2005-08-23 13:51:00,134.625,134.625,134.61,134.61,105899999.0
2005-08-23 13:52:00,134.607,134.622,134.607,134.619,59900000.0
2005-08-23 13:53:00,134.613,134.613,134.596,134.596,92599999.0
2005-08-23 13:54:00,134.6,134.6,134.592,134.592,67099999.0
2005-08-23 13:55:00,134.596,134.602,134.592,134.593,67300002.0
2005-08-23 13:56:00,134.593,134.602,134.593,134.601,86699999.0
2005-08-23 13:57:00,134.612,134.612,134.605,134.605,146199998.0
2005-08-23 13:58:00,134.615,134.627,134.609,134.609,31800000.0
2005-08-23 13:59:00,134.613,134.62,134.601,134.604,70299999.0
2005-08-23 14:00:00,134.616,134.621,134.614,134.615,129399999.0
2005-08-23 14:01:00,134.629,134.656,134.629,134.656,33400000.0
2005-08-23 14:02:00,134.654,134.672,134.652,134.659,134699999.0
2005-08-23 14:03:00,134.659,134.659,134.632,134.636,105399999.0
2005-08-23 14:04:00,134.63,134.643,134.63,134.643,137399999.0
2005-08-23 14:05:00,134.642,134.651,134.642,134.648,134600000.0
2005-08-23 14:06:00,134.637,134.637,134.628,134.628,63299999.0
2005-08-23 14:07:00,134.626,134.642,134.626,134.631,79000000.0
2005-08-23 14:08:00,134.645,134.651,134.63,134.632,102299999.0
2005-08-23 14:09:00,134.629,134.629,134.614,134.614,50399999.0
2005-08-23 14:10:00,134.633,134.633,134.607,134.611,71700000.0
2005-08-23 14:11:00,134.618,134.62,134.604,134.604,94200000.0
2005-08-23 14:12:00,134.63,134.637,134.625,134.628,86300000.0
2005-08-23 14:13:00,134.624,134.631,134.617,134.621,116100000.0
2005-08-23 14:14:00,134.604,134.604,134.601,134.601,39100001.0
2005-08-23 14:15:00,134.587,134.609,134.575,134.609,119800001.0
2005-08-23 14:16:00,134.603,134.603,134.585,134.587,138499998.0
2005-08-23 14:17:00,134.58,134.6,134.57,134.593,117999999.0
2005-08-23 14:18:00,134.589,134.605,134.589,134.6,34200000.0
2005-08-23 14:19:00,134.603,134.614,134.598,134.603,162899999.0
2005-08-23 14:20:00,134.627,134.647,134.627,134.645,75900000.0
2005-08-23 14:21:00,134.647,134.676,134.647,134.663,90900000.0
2005-08-23 14:22:00,134.67,134.675,134.657,134.657,177100000.0
2005-08-23 14:23:00,134.663,134.668,134.648,134.655,86800001.0
2005-08-23 14:24:00,134.665,134.668,134.655,134.66,25400000.0
2005-08-23 14:25:00,134.645,134.655,134.641,134.651,48700000.0
2005-08-23 14:26:00,134.641,134.647,134.635,134.635,149699999.0
2005-08-23 14:27:00,134.64,134.646,134.629,134.633,126599997.0
2005-08-23 14:28:00,134.632,134.644,134.632,134.641,116600002.0
2005-08-23 14:29:00,134.647,134.647,134.63,134.63,107799999.0
2005-08-23 14:30:00,134.632,134.641,134.627,134.627,26400000.0
2005-08-23 14:31:00,134.632,134.632,134.616,134.62,136900003.0
2005-08-23 14:32:00,134.619,134.637,134.618,134.631,88099998.0
2005-08-23 14:33:00,134.627,134.639,134.625,134.632,55200000.0
2005-08-23 14:34:00,134.633,134.638,134.623,134.623,108399998.0
2005-08-23 14:35:00,134.617,134.622,134.609,134.61,163999998.0
2005-08-23 14:36:00,134.61,134.615,134.605,134.61,148199995.0
2005-08-23 14:37:00,134.613,134.613,134.599,134.607,32100000.0
2005-08-23 14:38:00,134.595,134.601,134.589,134.589,207499998.0
2005-08-23 14:39:00,134.583,134.587,134.575,134.582,104300001.0
2005-08-23 14:40:00,134.582,134.588,134.576,134.587,95600001.0
2005-08-23 14:41:00,134.588,134.599,134.588,134.594,55200000.0
2005-08-23 14:42:00,134.59,134.608,134.59,134.593,84699999.0
2005-08-23 14:43:00,134.584,134.584,134.565,134.565,65000000.0
2005-08-23 14:44:00,134.571,134.571,134.536,134.536,19100000.0
2005-08-23 14:45:00,134.522,134.523,134.499,134.504,93900001.0
2005-08-23 14:46:00,134.506,134.506,134.494,134.494,98999997.0
2005-08-23 14:47:00,134.495,134.505,134.471,134.471,86000002.0
2005-08-23 14:48:00,134.468,134.486,134.461,134.473,57099999.0
2005-08-23 14:49:00,134.47,134.475,134.449,134.449,63900000.0
2005-08-23 14:50:00,134.452,134.469,134.444,134.469,85999999.0
2005-08-23 14:51:00,134.477,134.496,134.477,134.496,35300000.0
2005-08-23 14:52:00,134.479,134.479,134.464,134.464,59099999.0
2005-08-23 14:53:00,134.461,134.466,134.455,134.455,94400001.0
2005-08-23 14:54:00,134.465,134.465,134.455,134.456,71100001.0
2005-08-23 14:55:00,134.453,134.455,134.446,134.452,68599999.0
2005-08-23 14:56:00,134.473,134.487,134.468,134.487,233100002.0
2005-08-23 14:57:00,134.49,134.49,134.477,134.479,34300000.0
2005-08-23 14:58:00,134.475,134.483,134.471,134.471,128499999.0
2005-08-23 14:59:00,134.471,134.471,134.442,134.442,40999999.0
2005-08-23 15:00:00,134.458,134.458,134.428,134.438,60100000.0
2005-08-23 15:01:00,134.437,134.442,134.434,134.438,73799999.0
2005-08-23 15:02:00,134.435,134.463,134.435,134.463,129699999.0
2005-08-23 15:03:00,134.466,134.466,134.443,134.444,86400000.0
2005-08-23 15:04:00,134.443,134.456,134.441,134.455,23000000.0
2005-08-23 15:05:00,134.465,134.487,134.465,134.469,75899999.0
2005-08-23 15:06:00,134.483,134.488,134.48,134.488,86700001.0
2005-08-23 15:07:00,134.489,134.496,134.485,134.485,77000001.0
2005-08-23 15:08:00,134.479,134.479,134.461,134.463,135299998.0
2005-08-23 15:09:00,134.467,134.486,134.467,134.479,77000000.0
2005-08-23 15:10:00,134.473,134.489,134.473,134.482,72799999.0
2005-08-23 15:11:00,134.474,134.48,134.471,134.478,95800001.0
2005-08-23 15:12:00,134.488,134.491,134.475,134.48,96100000.0
2005-08-23 15:13:00,134.478,134.482,134.47,134.473,58300000.0
2005-08-23 15:14:00,134.478,134.483,134.472,134.473,93900000.0
2005-08-23 15:15:00,134.47,134.489,134.47,134.488,180199999.0
2005-08-23 15:16:00,134.49,134.495,134.487,134.487,95699998.0
2005-08-23 15:17:00,134.485,134.491,134.477,134.485,115699999.0
2005-08-23 15:18:00,134.47,134.47,134.444,134.444,73500000.0
2005-08-23 15:19:00,134.45,134.479,134.45,134.479,65800001.0
2005-08-23 15:20:00,134.476,134.476,134.453,134.465,133400001.0
2005-08-23 15:21:00,134.455,134.463,134.445,134.455,122899997.0
2005-08-23 15:22:00,134.457,134.465,134.451,134.451,68800000.0
2005-08-23 15:23:00,134.437,134.44,134.428,134.43,127300001.0
2005-08-23 15:24:00,134.433,134.435,134.426,134.435,93099998.0
2005-08-23 15:25:00,134.438,134.438,134.408,134.408,63200000.0
2005-08-23 15:26:00,134.421,134.421,134.397,134.397,107900000.0
2005-08-23 15:27:00,134.402,134.409,134.398,134.398,113099998.0
2005-08-23 15:28:00,134.404,134.407,134.392,134.407,71199999.0
2005-08-23 15:29:00,134.404,134.404,134.394,134.397,103200001.0
2005-08-23 15:30:00,134.392,134.4,134.388,134.4,56400000.0
2005-08-23 15:31:00,134.399,134.422,134.399,134.422,45000000.0
2005-08-23 15:32:00,134.419,134.419,134.393,134.393,65700000.0
2005-08-23 15:33:00,134.39,134.39,134.373,134.385,100100000.0
2005-08-23 15:34:00,134.386,134.409,134.386,134.4,53200000.0
2005-08-23 15:35:00,134.408,134.408,134.389,134.389,77199999.0
2005-08-23 15:36:00,134.4,134.41,134.395,134.395,165700003.0
2005-08-23 15:37:00,134.398,134.415,134.393,134.415,64800000.0
2005-08-23 15:38:00,134.417,134.426,134.406,134.415,60900000.0
2005-08-23 15:39:00,134.404,134.414,134.404,134.412,104899998.0
2005-08-23 15:40:00,134.413,134.426,134.411,134.426,180800005.0
2005-08-23 15:41:00,134.446,134.455,134.436,134.438,36600000.0
2005-08-23 15:42:00,134.452,134.459,134.445,134.445,88299999.0
2005-08-23 15:43:00,134.434,134.444,134.43,134.444,140799998.0
2005-08-23 15:44:00,134.437,134.445,134.432,134.435,78100001.0
2005-08-23 15:45:00,134.436,134.436,134.43,134.43,50699999.0
2005-08-23 15:46:00,134.41,134.425,134.41,134.42,47200000.0
2005-08-23 15:47:00,134.428,134.44,134.42,134.43,73599998.0
2005-08-23 15:48:00,134.422,134.422,134.407,134.407,30600000.0
2005-08-23 15:49:00,134.409,134.409,134.396,134.396,33600000.0
2005-08-23 15:50:00,134.406,134.409,134.4,134.401,126300001.0
2005-08-23 15:51:00,134.404,134.406,134.394,134.406,68400001.0
2005-08-23 15:52:00,134.4,134.411,134.4,134.408,89499999.0
2005-08-23 15:53:00,134.406,134.406,134.398,134.398,104299999.0
2005-08-23 15:54:00,134.4,134.423,134.4,134.41,124700000.0
2005-08-23 15:55:00,134.396,134.409,134.394,134.403,91399998.0
2005-08-23 15:56:00,134.412,134.419,134.398,134.411,101700000.0
2005-08-23 15:57:00,134.4,134.4,134.372,134.374,52000000.0
2005-08-23 15:58:00,134.366,134.366,134.342,134.362,63700000.0
2005-08-23 15:59:00,134.363,134.363,134.351,134.359,138600004.0
2005-08-23 16:00:00,134.356,134.373,134.352,134.366,48399999.0
2005-08-23 16:01:00,134.381,134.4,134.377,134.377,43100000.0
2005-08-23 16:02:00,134.398,134.41,134.386,134.386,123999999.0
2005-08-23 16:03:00,134.408,134.408,134.398,134.403,44200000.0
2005-08-23 16:04:00,134.417,134.454,134.417,134.454,44900000.0
2005-08-23 16:05:00,134.46,134.468,134.448,134.468,130999998.0
2005-08-23 16:06:00,134.475,134.48,134.424,134.424,166100000.0
2005-08-23 16:07:00,134.438,134.438,134.416,134.416,38000000.0
2005-08-23 16:08:00,134.417,134.417,134.4,134.415,227100002.0
2005-08-23 16:09:00,134.399,134.409,134.383,134.389,85499999.0
2005-08-23 16:10:00,134.385,134.395,134.373,134.395,157299998.0
2005-08-23 16:11:00,134.402,134.402,134.38,134.38,84600000.0
2005-08-23 16:12:00,134.363,134.383,134.354,134.378,67400001.0
2005-08-23 16:13:00,134.378,134.378,134.364,134.372,104900000.0
2005-08-23 16:14:00,134.387,134.387,134.367,134.367,46300000.0
2005-08-23 16:15:00,134.376,134.396,134.375,134.396,59100000.0
2005-08-23 16:16:00,134.402,134.414,134.4,134.409,33000001.0
2005-08-23 16:17:00,134.425,134.435,134.414,134.435,153400000.0
2005-08-23 16:18:00,134.438,134.438,134.412,134.424,60600000.0
2005-08-23 16:19:00,134.408,134.414,134.406,134.412,75500001.0
2005-08-23 16:20:00,134.413,134.413,134.402,134.411,91599997.0
2005-08-23 16:21:00,134.409,134.409,134.388,134.389,150100003.0
2005-08-23 16:22:00,134.37,134.383,134.369,134.38,141599998.0
2005-08-23 16:23:00,134.382,134.392,134.382,134.391,60199999.0
2005-08-23 16:24:00,134.401,134.423,134.401,134.404,53300000.0
2005-08-23 16:25:00,134.412,134.417,134.407,134.417,71599999.0
2005-08-23 16:26:00,134.405,134.405,134.379,134.379,49400000.0
2005-08-23 16:27:00,134.381,134.381,134.365,134.365,64100002.0
2005-08-23 16:28:00,134.357,134.366,134.355,134.366,146200001.0
2005-08-23 16:29:00,134.373,134.39,134.36,134.39,127799998.0
2005-08-23 16:30:00,134.402,134.413,134.396,134.413,48400000.0
2005-08-23 16:31:00,134.405,134.413,134.405,134.41,86499999.0
2005-08-23 16:32:00,134.405,134.411,134.399,134.403,56199999.0
2005-08-23 16:33:00,134.418,134.428,134.407,134.428,64699999.0
2005-08-23 16:34:00,134.438,134.456,134.438,134.444,111600000.0
2005-08-23 16:35:00,134.445,134.445,134.435,134.435,31600000.0
2005-08-23 16:36:00,134.427,134.428,134.418,134.423,100699998.0
2005-08-23 16:37:00,134.415,134.417,134.403,134.403,138700001.0
2005-08-23 16:38:00,134.403,134.41,134.394,134.401,114700000.0
2005-08-23 16:39:00,134.393,134.393,134.374,134.387,123700004.0
2005-08-23 16:40:00,134.383,134.388,134.378,134.382,113900001.0
2005-08-23 16:41:00,134.381,134.381,134.366,134.375,81500000.0
2005-08-23 16:42:00,134.398,134.398,134.384,134.392,46900000.0
2005-08-23 16:43:00,134.403,134.403,134.385,134.385,90100000.0
2005-08-23 16:44:00,134.387,134.394,134.38,134.39,96500000.0
2005-08-23 16:45:00,134.398,134.398,134.392,134.392,118599998.0
2005-08-23 16:46:00,134.392,134.392,134.36,134.36,147900000.0
2005-08-23 16:47:00,134.356,134.356,134.337,134.34,107700001.0
2005-08-23 16:48:00,134.33,134.338,134.325,134.332,90900000.0
2005-08-23 16:49:00,134.333,134.344,134.33,134.332,71700000.0
2005-08-23 16:50:00,134.336,134.336,134.27,134.27,73100000.0
2005-08-23 16:51:00,134.24,134.251,134.221,134.242,79200000.0
2005-08-23 16:52:00,134.232,134.232,134.22,134.22,113499999.0
2005-08-23 16:53:00,134.234,134.25,134.234,134.238,97899999.0
2005-08-23 16:54:00,134.247,134.256,134.24,134.256,61600000.0
2005-08-23 16:55:00,134.263,134.277,134.263,134.277,49400000.0
2005-08-23 16:56:00,134.279,134.279,134.263,134.263,37700000.0
2005-08-23 16:57:00,134.256,134.265,134.246,134.262,132300002.0
2005-08-23 16:58:00,134.282,134.282,134.267,134.28,115799998.0
2005-08-23 16:59:00,134.281,134.293,134.263,134.282,83600000.0
2005-08-23 17:00:00,134.27,134.277,134.264,134.266,144499999.0
2005-08-23 17:01:00,134.255,134.255,134.243,134.248,70299998.0
2005-08-23 17:02:00,134.231,134.252,134.231,134.247,152199997.0
2005-08-23 17:03:00,134.241,134.249,134.202,134.205,182300002.0
2005-08-23 17:04:00,134.198,134.228,134.198,134.216,139600000.0
2005-08-23 17:05:00,134.221,134.246,134.221,134.235,134900002.0
2005-08-23 17:06:00,134.248,134.257,134.24,134.257,84400000.0
2005-08-23 17:07:00,134.245,134.245,134.222,134.244,104499999.0
2005-08-23 17:08:00,134.254,134.26,134.247,134.249,81100001.0
2005-08-23 17:09:00,134.243,134.243,134.187,134.187,122200002.0
2005-08-23 17:10:00,134.183,134.207,134.178,134.207,81800000.0
2005-08-23 17:11:00,134.224,134.228,134.215,134.217,70899999.0
2005-08-23 17:12:00,134.222,134.224,134.215,134.215,88200000.0
2005-08-23 17:13:00,134.203,134.206,134.194,134.206,62999999.0
2005-08-23 17:14:00,134.215,134.215,134.164,134.164,22400000.0
2005-08-23 17:15:00,134.141,134.174,134.141,134.174,128199999.0
2005-08-23 17:16:00,134.177,134.188,134.177,134.183,88699999.0
2005-08-23 17:17:00,134.178,134.186,134.167,134.18,135200000.0
2005-08-23 17:18:00,134.183,134.185,134.169,134.185,95500001.0
2005-08-23 17:19:00,134.188,134.188,134.172,134.18,87899999.0
2005-08-23 17:20:00,134.179,134.194,134.178,134.178,90800002.0
2005-08-23 17:21:00,134.188,134.214,134.187,134.214,84700000.0
2005-08-23 17:22:00,134.202,134.221,134.199,134.221,31000000.0
2005-08-23 17:23:00,134.234,134.284,134.234,134.272,136199998.0
2005-08-23 17:24:00,134.264,134.29,134.262,134.288,68700001.0
2005-08-23 17:25:00,134.29,134.295,134.29,134.295,26400000.0
2005-08-23 17:26:00,134.283,134.283,134.269,134.283,74399999.0
2005-08-23 17:27:00,134.27,134.284,134.264,134.283,129700003.0
2005-08-23 17:28:00,134.275,134.278,134.27,134.278,49400000.0
2005-08-23 17:29:00,134.285,134.291,134.274,134.288,168499999.0
2005-08-23 17:30:00,134.279,134.279,134.235,134.235,61300002.0
2005-08-23 17:31:00,134.232,134.242,134.221,134.221,87799999.0
2005-08-23 17:32:00,134.213,134.222,134.205,134.22,79599999.0
2005-08-23 17:33:00,134.215,134.22,134.206,134.22,60599999.0
2005-08-23 17:34:00,134.22,134.225,134.211,134.213,114999999.0
2005-08-23 17:35:00,134.216,134.219,134.199,134.199,130999998.0
2005-08-23 17:36:00,134.201,134.201,134.174,134.174,29900000.0
2005-08-23 17:37:00,134.169,134.185,134.169,134.179,66300000.0
2005-08-23 17:38:00,134.172,134.178,134.172,134.173,45900000.0
2005-08-23 17:39:00,134.161,134.186,134.161,134.186,35000000.0
2005-08-23 17:40:00,134.186,134.201,134.186,134.198,42099999.0
2005-08-23 17:41:00,134.199,134.209,134.189,134.189,55100000.0
2005-08-23 17:42:00,134.19,134.19,134.167,134.167,31200000.0
2005-08-23 17:43:00,134.162,134.162,134.125,134.129,91800000.0
2005-08-23 17:44:00,134.139,134.161,134.138,134.161,91700000.0
2005-08-23 17:45:00,134.16,134.16,134.14,134.15,101700001.0
2005-08-23 17:46:00,134.148,134.161,134.14,134.161,77499998.0
2005-08-23 17:47:00,134.161,134.161,134.146,134.146,78900000.0
2005-08-23 17:48:00,134.144,134.151,134.143,134.147,99799999.0
2005-08-23 17:49:00,134.138,134.146,134.131,134.146,109800003.0
2005-08-23 17:50:00,134.149,134.149,134.14,134.148,31500000.0
2005-08-23 17:51:00,134.148,134.15,134.142,134.147,114700003.0
2005-08-23 17:52:00,134.145,134.167,134.145,134.163,73500001.0
2005-08-23 17:53:00,134.168,134.168,134.154,134.156,68700000.0
2005-08-23 17:54:00,134.157,134.163,134.147,134.158,69200001.0
2005-08-23 17:55:00,134.163,134.175,134.16,134.175,12200000.0
2005-08-23 17:56:00,134.178,134.183,134.169,134.178,95199998.0
2005-08-23 17:57:00,134.178,134.2,134.172,134.2,82700002.0
2005-08-23 17:58:00,134.201,134.208,134.2,134.208,109599998.0
2005-08-23 17:59:00,134.204,134.212,134.202,134.207,47500000.0
2005-08-23 18:00:00,134.209,134.216,134.199,134.216,85000000.0
2005-08-23 18:01:00,134.217,134.24,134.217,134.23,1456300000.0
2005-08-23 18:02:00,134.231,134.231,134.208,134.224,1966099996.0
2005-08-23 18:03:00,134.22,134.23,134.22,134.23,1404499996.0
2005-08-23 18:04:00,134.219,134.222,134.206,134.21,1404499996.0
2005-08-23 18:05:00,134.207,134.21,134.187,134.187,1968599998.0
2005-08-23 18:06:00,134.184,134.184,134.171,134.184,1053300001.0
2005-08-23 18:07:00,134.185,134.192,134.18,134.186,2094799988.0
2005-08-23 18:08:00,134.194,134.194,134.179,134.184,1566500000.0
2005-08-23 18:09:00,134.188,134.195,134.183,134.19,1473699994.0
2005-08-23 18:10:00,134.185,134.188,134.178,134.18,1110300005.0
2005-08-23 18:11:00,134.188,134.196,134.182,134.182,818700000.0
2005-08-23 18:12:00,134.18,134.188,134.175,134.18,944000004.0
2005-08-23 18:13:00,134.186,134.194,134.184,134.186,1132599990.0
2005-08-23 18:14:00,134.185,134.188,134.18,134.185,1303700006.0
2005-08-23 18:15:00,134.187,134.193,134.18,134.181,1519999998.0
2005-08-23 18:16:00,134.185,134.19,134.173,134.177,1528700005.0
2005-08-23 18:17:00,134.178,134.189,134.16,134.16,774400002.0
2005-08-23 18:18:00,134.165,134.19,134.158,134.183,615600000.0
2005-08-23 18:19:00,134.18,134.189,134.149,134.149,658600001.0
2005-08-23 18:20:00,134.14,134.153,134.135,134.136,1535399994.0
2005-08-23 18:21:00,134.146,134.154,134.14,134.143,1292199993.0
2005-08-23 18:22:00,134.14,134.15,134.126,134.131,1047800000.0
2005-08-23 18:23:00,134.131,134.149,134.128,134.143,1485399998.0
2005-08-23 18:24:00,134.135,134.135,134.112,134.134,1074899992.0
2005-08-23 18:25:00,134.137,134.142,134.12,134.13,1166500001.0
2005-08-23 18:26:00,134.13,134.146,134.124,134.129,821600006.0
2005-08-23 18:27:00,134.129,134.134,134.118,134.124,499799998.0
2005-08-23 18:28:00,134.135,134.139,134.123,134.129,802200004.0
2005-08-23 18:29:00,134.133,134.151,134.131,134.151,850300000.0
2005-08-23 18:30:00,134.15,134.156,134.136,134.148,394200001.0
2005-08-23 18:31:00,134.153,134.17,134.149,134.17,942300005.0
2005-08-23 18:32:00,134.177,134.185,134.155,134.155,1231899998.0
2005-08-23 18:33:00,134.138,134.148,134.116,134.132,1749399998.0
2005-08-23 18:34:00,134.134,134.137,134.113,134.118,1200199999.0
2005-08-23 18:35:00,134.118,134.134,134.071,134.124,1358700000.0
2005-08-23 18:36:00,134.133,134.152,134.132,134.145,672499991.0
2005-08-23 18:37:00,134.152,134.21,134.152,134.197,604800002.0
2005-08-23 18:38:00,134.215,134.222,134.199,134.222,316700000.0
2005-08-23 18:39:00,134.227,134.249,134.227,134.239,487200004.0
2005-08-23 18:40:00,134.237,134.257,134.235,134.237,1034099994.0
2005-08-23 18:41:00,134.222,134.231,134.215,134.226,426900000.0
2005-08-23 18:42:00,134.224,134.226,134.203,134.219,554500000.0
2005-08-23 18:43:00,134.217,134.229,134.206,134.212,249000000.0
2005-08-23 18:44:00,134.201,134.215,134.194,134.214,450699999.0
2005-08-23 18:45:00,134.213,134.222,134.198,134.208,247700003.0
2005-08-23 18:46:00,134.225,134.239,134.224,134.23,620799997.0
2005-08-23 18:47:00,134.222,134.237,134.209,134.216,129400001.0
2005-08-23 18:48:00,134.227,134.227,134.205,134.205,584699999.0
2005-08-23 18:49:00,134.205,134.217,134.201,134.203,651800008.0
2005-08-23 18:50:00,134.204,134.227,134.204,134.227,743900002.0
2005-08-23 18:51:00,134.227,134.228,134.216,134.22,360799999.0
2005-08-23 18:52:00,134.227,134.236,134.217,134.218,842499998.0
2005-08-23 18:53:00,134.209,134.22,134.187,134.211,970099999.0
2005-08-23 18:54:00,134.218,134.236,134.206,134.211,679200002.0
2005-08-23 18:55:00,134.205,134.222,134.197,134.198,913400004.0
2005-08-23 18:56:00,134.195,134.213,134.194,134.203,470899993.0
2005-08-23 18:57:00,134.207,134.211,134.193,134.197,536600002.0
2005-08-23 18:58:00,134.2,134.2,134.18,134.185,723399992.0
2005-08-23 18:59:00,134.18,134.184,134.166,134.184,673199999.0
2005-08-23 19:00:00,134.18,134.183,134.164,134.181,405200001.0
2005-08-23 19:01:00,134.18,134.19,134.179,134.181,244300002.0
2005-08-23 19:02:00,134.179,134.204,134.179,134.195,437399997.0
2005-08-23 19:03:00,134.192,134.207,134.19,134.198,717700004.0
2005-08-23 19:04:00,134.197,134.197,134.18,134.195,538499999.0
2005-08-23 19:05:00,134.215,134.215,134.2,134.2,506499995.0
2005-08-23 19:06:00,134.203,134.211,134.195,134.208,929099996.0
2005-08-23 19:07:00,134.211,134.24,134.208,134.223,1153200000.0
2005-08-23 19:08:00,134.227,134.227,134.198,134.207,834499997.0
2005-08-23 19:09:00,134.205,134.218,134.198,134.208,581999997.0
2005-08-23 19:10:00,134.213,134.215,134.198,134.215,113599999.0
2005-08-23 19:11:00,134.219,134.227,134.206,134.213,393600000.0
2005-08-23 19:12:00,134.219,134.221,134.208,134.221,287500001.0
2005-08-23 19:13:00,134.224,134.224,134.214,134.217,55200000.0
2005-08-23 19:14:00,134.213,134.221,134.21,134.211,201700001.0
2005-08-23 19:15:00,134.205,134.223,134.205,134.213,1190199992.0
2005-08-23 19:16:00,134.225,134.232,134.211,134.227,402400001.0
2005-08-23 19:17:00,134.225,134.244,134.225,134.244,564599991.0
2005-08-23 19:18:00,134.247,134.247,134.21,134.224,245699996.0
2005-08-23 19:19:00,134.22,134.227,134.211,134.227,518400005.0
2005-08-23 19:20:00,134.235,134.235,134.223,134.223,367000003.0
2005-08-23 19:21:00,134.23,134.23,134.212,134.212,583900000.0
2005-08-23 19:22:00,134.21,134.214,134.191,134.191,187799998.0
2005-08-23 19:23:00,134.207,134.213,134.194,134.21,1077000001.0
2005-08-23 19:24:00,134.21,134.219,134.201,134.202,483999993.0
2005-08-23 19:25:00,134.205,134.205,134.146,134.187,441600005.0
2005-08-23 19:26:00,134.197,134.213,134.192,134.201,1105099996.0
2005-08-23 19:27:00,134.207,134.219,134.206,134.217,676600007.0
2005-08-23 19:28:00,134.224,134.245,134.224,134.227,468899993.0
2005-08-23 19:29:00,134.23,134.246,134.229,134.237,391400002.0
2005-08-23 19:30:00,134.24,134.244,134.23,134.239,843499998.0
2005-08-23 19:31:00,134.238,134.245,134.23,134.235,677999996.0
2005-08-23 19:32:00,134.227,134.241,134.216,134.216,699299999.0
2005-08-23 19:33:00,134.218,134.232,134.211,134.232,491400002.0
2005-08-23 19:34:00,134.238,134.267,134.238,134.267,1023800001.0
2005-08-23 19:35:00,134.264,134.279,134.262,134.262,560200004.0
2005-08-23 19:36:00,134.261,134.261,134.24,134.25,404700000.0
2005-08-23 19:37:00,134.248,134.266,134.248,134.266,37500000.0
2005-08-23 19:38:00,134.268,134.268,134.251,134.251,581500001.0
2005-08-23 19:39:00,134.255,134.255,134.24,134.245,735800000.0
2005-08-23 19:40:00,134.251,134.258,134.245,134.258,516099999.0
2005-08-23 19:41:00,134.258,134.275,134.257,134.257,697500003.0
2005-08-23 19:42:00,134.26,134.265,134.25,134.257,558999998.0
2005-08-23 19:43:00,134.265,134.265,134.253,134.26,190900000.0
2005-08-23 19:44:00,134.265,134.279,134.264,134.264,406700000.0
2005-08-23 19:45:00,134.248,134.269,134.225,134.225,194099998.0
2005-08-23 19:46:00,134.245,134.276,134.245,134.276,288700001.0
2005-08-23 19:47:00,134.279,134.279,134.264,134.27,178100000.0
2005-08-23 19:48:00,134.25,134.258,134.238,134.238,822500003.0
2005-08-23 19:49:00,134.241,134.256,134.235,134.235,213900002.0
2005-08-23 19:50:00,134.242,134.257,134.24,134.25,366999998.0
2005-08-23 19:51:00,134.253,134.26,134.251,134.254,206499999.0
2005-08-23 19:52:00,134.257,134.263,134.245,134.245,436099993.0
2005-08-23 19:53:00,134.25,134.255,134.245,134.248,405000004.0
2005-08-23 19:54:00,134.251,134.29,134.25,134.283,321700000.0
2005-08-23 19:55:00,134.298,134.32,134.298,134.31,197199998.0
2005-08-23 19:56:00,134.308,134.308,134.297,134.3,425799999.0
2005-08-23 19:57:00,134.29,134.303,134.287,134.295,419699998.0
2005-08-23 19:58:00,134.297,134.31,134.297,134.299,476299996.0
2005-08-23 19:59:00,134.299,134.307,134.291,134.291,560500001.0
2005-08-23 20:00:00,134.292,134.301,134.29,134.299,211599999.0
2005-08-23 20:01:00,134.3,134.308,134.292,134.299,339199998.0
2005-08-23 20:02:00,134.298,134.298,134.28,134.29,256899998.0
2005-08-23 20:03:00,134.298,134.305,134.294,134.299,289299997.0
2005-08-23 20:04:00,134.299,134.301,134.289,134.297,395999999.0
2005-08-23 20:05:00,134.299,134.304,134.29,134.291,735600005.0
2005-08-23 20:06:00,134.304,134.304,134.29,134.298,556099999.0
2005-08-23 20:07:00,134.295,134.305,134.295,134.3,286900003.0
2005-08-23 20:08:00,134.301,134.31,134.296,134.308,665799997.0
2005-08-23 20:09:00,134.312,134.332,134.309,134.332,398100000.0
2005-08-23 20:10:00,134.328,134.335,134.32,134.322,344999998.0
2005-08-23 20:11:00,134.321,134.321,134.302,134.308,693699992.0
2005-08-23 20:12:00,134.3,134.304,134.29,134.29,821299997.0
2005-08-23 20:13:00,134.291,134.311,134.291,134.311,414500004.0
2005-08-23 20:14:00,134.315,134.315,134.29,134.3,400099999.0
2005-08-23 20:15:00,134.312,134.312,134.285,134.286,788000001.0
2005-08-23 20:16:00,134.275,134.296,134.274,134.293,652600000.0
2005-08-23 20:17:00,134.295,134.3,134.292,134.298,324499997.0
2005-08-23 20:18:00,134.298,134.298,134.29,134.292,177900001.0
2005-08-23 20:19:00,134.277,134.279,134.267,134.267,362499999.0
2005-08-23 20:20:00,134.277,134.285,134.275,134.28,283199998.0
2005-08-23 20:21:00,134.282,134.3,134.282,134.298,334399998.0
2005-08-23 20:22:00,134.302,134.31,134.296,134.298,367299998.0
2005-08-23 20:23:00,134.299,134.302,134.273,134.274,584700000.0
2005-08-23 20:24:00,134.279,134.286,134.273,134.286,364500001.0
2005-08-23 20:25:00,134.289,134.292,134.279,134.29,387699997.0
2005-08-23 20:26:00,134.293,134.315,134.292,134.307,595599998.0
2005-08-23 20:27:00,134.301,134.314,134.296,134.314,514699996.0
2005-08-23 20:28:00,134.308,134.31,134.3,134.31,1175799994.0
2005-08-23 20:29:00,134.308,134.315,134.3,134.31,1025899996.0
2005-08-23 20:30:00,134.313,134.34,134.313,134.314,1800799998.0
2005-08-23 20:31:00,134.31,134.318,134.298,134.315,1366100002.0
2005-08-23 20:32:00,134.317,134.322,134.299,134.301,1094499999.0
2005-08-23 20:33:00,134.298,134.312,134.293,134.312,547900001.0
2005-08-23 20:34:00,134.311,134.325,134.3,134.31,330600000.0
2005-08-23 20:35:00,134.305,134.305,134.286,134.298,382000000.0
2005-08-23 20:36:00,134.3,134.309,134.294,134.309,526300005.0
2005-08-23 20:37:00,134.31,134.315,134.303,134.31,435700001.0
2005-08-23 20:38:00,134.318,134.326,134.311,134.313,704700005.0
2005-08-23 20:39:00,134.303,134.343,134.286,134.31,935499999.0
2005-08-23 20:40:00,134.306,134.319,134.304,134.319,1115099990.0
2005-08-23 20:41:00,134.317,134.338,134.317,134.329,401999997.0
2005-08-23 20:42:00,134.333,134.34,134.323,134.324,399699999.0
2005-08-23 20:43:00,134.332,134.344,134.323,134.343,493800000.0
2005-08-23 20:44:00,134.348,134.355,134.34,134.35,976799996.0
2005-08-23 20:45:00,134.352,134.352,134.33,134.333,492500002.0
2005-08-23 20:46:00,134.343,134.35,134.336,134.342,640200003.0
2005-08-23 20:47:00,134.34,134.352,134.335,134.335,777500003.0
2005-08-23 20:48:00,134.335,134.345,134.335,134.335,559100003.0
2005-08-23 20:49:00,134.34,134.353,134.338,134.353,390400001.0
2005-08-23 20:50:00,134.346,134.352,134.332,134.335,1052700000.0
2005-08-23 20:51:00,134.327,134.333,134.323,134.323,462999998.0
2005-08-23 20:52:00,134.327,134.328,134.313,134.32,231900000.0
2005-08-23 20:53:00,134.323,134.335,134.317,134.32,983200003.0
2005-08-23 20:54:00,134.317,134.334,134.317,134.325,201000001.0
2005-08-23 20:55:00,134.323,134.337,134.317,134.317,922699993.0
2005-08-23 20:56:00,134.323,134.337,134.32,134.323,845100007.0
2005-08-23 20:57:00,134.324,134.332,134.317,134.323,920799991.0
2005-08-23 20:58:00,134.332,134.332,134.31,134.313,1117499999.0
2005-08-23 20:59:00,134.308,134.308,134.254,134.263,1314799996.0
2005-08-23 21:00:00,134.266,134.287,134.264,134.278,1068199999.0
2005-08-23 21:01:00,134.288,134.311,134.273,134.303,706899999.0
2005-08-23 21:02:00,134.3,134.313,134.295,134.295,553799999.0
2005-08-23 21:03:00,134.297,134.316,134.297,134.305,1013800003.0
2005-08-23 21:04:00,134.31,134.35,134.31,134.35,631999997.0
2005-08-23 21:05:00,134.36,134.375,134.356,134.375,466699998.0
2005-08-23 21:06:00,134.37,134.375,134.362,134.367,480700002.0
2005-08-23 21:07:00,134.357,134.376,134.307,134.372,659600007.0
2005-08-23 21:08:00,134.369,134.371,134.353,134.362,370299999.0
2005-08-23 21:09:00,134.372,134.372,134.36,134.36,158799999.0
2005-08-23 21:10:00,134.364,134.375,134.363,134.363,337900003.0
2005-08-23 21:11:00,134.354,134.358,134.347,134.353,218599998.0
2005-08-23 21:12:00,134.351,134.359,134.344,134.344,500600002.0
2005-08-23 21:13:00,134.344,134.356,134.343,134.356,424899999.0
2005-08-23 21:14:00,134.342,134.357,134.334,134.35,659699998.0
2005-08-23 21:15:00,134.346,134.346,134.309,134.309,877800001.0
2005-08-23 21:16:00,134.292,134.298,134.267,134.29,501799996.0
2005-08-23 21:17:00,134.284,134.306,134.284,134.305,979999992.0
2005-08-23 21:18:00,134.309,134.316,134.291,134.308,328600002.0
2005-08-23 21:19:00,134.303,134.318,134.298,134.302,560500005.0
2005-08-23 21:20:00,134.307,134.307,134.29,134.29,1170700001.0
2005-08-23 21:21:00,134.288,134.295,134.285,134.287,691399991.0
2005-08-23 21:22:00,134.288,134.303,134.284,134.298,914000002.0
2005-08-23 21:23:00,134.305,134.326,134.305,134.326,586700005.0
2005-08-23 21:24:00,134.322,134.332,134.309,134.311,554999996.0
2005-08-23 21:25:00,134.315,134.315,134.302,134.31,612000001.0
2005-08-23 21:26:00,134.315,134.315,134.3,134.305,365300002.0
2005-08-23 21:27:00,134.31,134.31,134.3,134.31,218099999.0
2005-08-23 21:28:00,134.3,134.301,134.293,134.293,54400000.0
2005-08-23 21:29:00,134.292,134.323,134.292,134.305,196999997.0
2005-08-23 21:30:00,134.299,134.321,134.261,134.279,295000004.0
2005-08-23 21:31:00,134.3,134.3,134.288,134.291,62100000.0
2005-08-23 21:32:00,134.28,134.284,134.273,134.279,843900010.0
2005-08-23 21:33:00,134.288,134.293,134.282,134.29,112499998.0
2005-08-23 21:34:00,134.291,134.305,134.291,134.291,239699999.0
2005-08-23 21:35:00,134.28,134.291,134.26,134.277,237500000.0
2005-08-23 21:36:00,134.289,134.296,134.276,134.276,138599999.0
2005-08-23 21:37:00,134.278,134.278,134.267,134.274,125399998.0
2005-08-23 21:38:00,134.277,134.277,134.262,134.262,111199999.0
2005-08-23 21:39:00,134.262,134.267,134.252,134.252,137700001.0
2005-08-23 21:40:00,134.28,134.291,134.274,134.291,219799999.0
2005-08-23 21:41:00,134.296,134.296,134.249,134.28,207599999.0
2005-08-23 21:42:00,134.295,134.295,134.29,134.295,307999995.0
2005-08-23 21:43:00,134.285,134.286,134.265,134.285,494799996.0
2005-08-23 21:44:00,134.29,134.304,134.288,134.296,648300002.0
2005-08-23 21:45:00,134.3,134.305,134.298,134.3,263199999.0
2005-08-23 21:46:00,134.299,134.303,134.288,134.288,540999999.0
2005-08-23 21:47:00,134.291,134.303,134.287,134.303,273700002.0
2005-08-23 21:48:00,134.3,134.305,134.3,134.305,111500000.0
2005-08-23 21:49:00,134.295,134.303,134.292,134.299,180800001.0
2005-08-23 21:50:00,134.305,134.305,134.303,134.305,64800000.0
2005-08-23 21:51:00,134.3,134.304,134.292,134.304,234799997.0
2005-08-23 21:52:00,134.29,134.313,134.29,134.304,146399997.0
2005-08-23 21:53:00,134.312,134.312,134.297,134.297,37600000.0
2005-08-23 21:54:00,134.298,134.304,134.293,134.3,112300000.0
2005-08-23 21:55:00,134.31,134.324,134.309,134.324,44800000.0
2005-08-23 21:56:00,134.336,134.343,134.336,134.343,29200000.0
2005-08-23 21:57:00,134.35,134.357,134.345,134.345,66800002.0
2005-08-23 21:58:00,134.34,134.345,134.337,134.345,71500001.0
2005-08-23 21:59:00,134.338,134.341,134.337,134.34,111799998.0
2005-08-23 22:00:00,134.342,134.352,134.342,134.347,201999997.0
2005-08-23 22:01:00,134.345,134.349,134.332,134.335,313899999.0
2005-08-23 22:02:00,134.339,134.357,134.332,134.346,536000002.0
2005-08-23 22:03:00,134.348,134.348,134.327,134.33,117999999.0
2005-08-23 22:04:00,134.339,134.359,134.339,134.345,342499996.0
2005-08-23 22:05:00,134.336,134.354,134.329,134.354,185500001.0
2005-08-23 22:06:00,134.362,134.365,134.345,134.345,46800000.0
2005-08-23 22:07:00,134.343,134.357,134.34,134.357,99499999.0
2005-08-23 22:08:00,134.363,134.365,134.355,134.358,182399998.0
2005-08-23 22:09:00,134.362,134.367,134.362,134.367,112899997.0
2005-08-23 22:10:00,134.368,134.368,134.362,134.362,176800001.0
2005-08-23 22:11:00,134.355,134.362,134.35,134.36,204500002.0
2005-08-23 22:12:00,134.356,134.361,134.349,134.358,134600000.0
2005-08-23 22:13:00,134.36,134.368,134.355,134.363,155500001.0
2005-08-23 22:14:00,134.362,134.362,134.349,134.355,119899998.0
2005-08-23 22:15:00,134.358,134.358,134.345,134.345,272499996.0
2005-08-23 22:16:00,134.348,134.355,134.343,134.355,176799997.0
2005-08-23 22:17:00,134.35,134.35,134.342,134.347,77500000.0
2005-08-23 22:18:00,134.35,134.35,134.35,134.35,88500001.0
2005-08-23 22:19:00,134.348,134.372,134.337,134.362,145399999.0
2005-08-23 22:20:00,134.357,134.365,134.318,134.335,78000000.0
2005-08-23 22:21:00,134.358,134.359,134.356,134.357,137499997.0
2005-08-23 22:22:00,134.356,134.362,134.353,134.359,240100000.0
2005-08-23 22:23:00,134.362,134.368,134.358,134.362,161200001.0
2005-08-23 22:24:00,134.362,134.367,134.362,134.367,131599998.0
2005-08-23 22:25:00,134.368,134.374,134.356,134.356,219300001.0
2005-08-23 22:26:00,134.36,134.37,134.353,134.365,113800000.0
2005-08-23 22:27:00,134.366,134.377,134.363,134.373,562700003.0
2005-08-23 22:28:00,134.375,134.377,134.37,134.375,264099997.0
2005-08-23 22:29:00,134.371,134.377,134.371,134.377,18400000.0
2005-08-23 22:30:00,134.383,134.387,134.382,134.382,91900002.0
2005-08-23 22:31:00,134.385,134.385,134.365,134.377,137700000.0
2005-08-23 22:32:00,134.388,134.402,134.388,134.395,203900000.0
2005-08-23 22:33:00,134.397,134.398,134.386,134.398,333900000.0
2005-08-23 22:34:00,134.398,134.398,134.386,134.392,192500004.0
2005-08-23 22:35:00,134.382,134.383,134.371,134.371,75200000.0
2005-08-23 22:36:00,134.374,134.38,134.361,134.366,348400001.0
2005-08-23 22:37:00,134.362,134.362,134.348,134.348,183300000.0
2005-08-23 22:38:00,134.34,134.358,134.34,134.345,160299999.0
2005-08-23 22:39:00,134.345,134.35,134.343,134.345,282999998.0
2005-08-23 22:40:00,134.348,134.38,134.348,134.377,301500001.0
2005-08-23 22:41:00,134.38,134.38,134.372,134.372,198900000.0
2005-08-23 22:42:00,134.373,134.377,134.368,134.368,185799999.0
2005-08-23 22:43:00,134.376,134.39,134.376,134.387,139300001.0
2005-08-23 22:44:00,134.381,134.39,134.374,134.374,299400004.0
2005-08-23 22:45:00,134.373,134.382,134.368,134.373,257699999.0
2005-08-23 22:46:00,134.375,134.38,134.373,134.38,56599999.0
2005-08-23 22:47:00,134.382,134.389,134.381,134.386,107799998.0
2005-08-23 22:48:00,134.384,134.386,134.375,134.382,280400000.0
2005-08-23 22:49:00,134.355,134.402,134.331,134.402,255500002.0
2005-08-23 22:50:00,134.39,134.39,134.385,134.385,209400001.0
2005-08-23 22:51:00,134.382,134.389,134.378,134.378,177400003.0
2005-08-23 22:52:00,134.38,134.421,134.38,134.393,132300000.0
2005-08-23 22:53:00,134.387,134.408,134.387,134.394,142699997.0
2005-08-23 22:54:00,134.395,134.4,134.392,134.4,124300000.0
2005-08-23 22:55:00,134.395,134.405,134.395,134.395,63600000.0
2005-08-23 22:56:00,134.4,134.4,134.395,134.4,121800000.0
2005-08-23 22:57:00,134.398,134.406,134.398,134.404,153500003.0
2005-08-23 22:58:00,134.407,134.407,134.398,134.403,106399997.0
2005-08-23 22:59:00,134.41,134.41,134.385,134.395,155100001.0
2005-08-23 23:00:00,134.401,134.421,134.383,134.421,60200000.0
2005-08-23 23:01:00,134.402,134.423,134.383,134.423,88000001.0
2005-08-23 23:02:00,134.382,134.422,134.375,134.395,80299999.0
2005-08-23 23:03:00,134.398,134.432,134.386,134.388,139600002.0
2005-08-23 23:04:00,134.402,134.419,134.367,134.376,96999999.0
2005-08-23 23:05:00,134.396,134.422,134.391,134.419,128800000.0
2005-08-23 23:06:00,134.45,134.45,134.41,134.428,134899998.0
2005-08-23 23:07:00,134.428,134.461,134.415,134.457,81000000.0
2005-08-23 23:08:00,134.435,134.451,134.424,134.445,104900000.0
2005-08-23 23:09:00,134.417,134.46,134.402,134.46,71499999.0
2005-08-23 23:10:00,134.422,134.464,134.422,134.46,80700000.0
2005-08-23 23:11:00,134.41,134.439,134.395,134.427,85300000.0
2005-08-23 23:12:00,134.403,134.463,134.392,134.463,78600000.0
2005-08-23 23:13:00,134.427,134.443,134.392,134.428,86799999.0
2005-08-23 23:14:00,134.429,134.468,134.425,134.453,36400000.0
2005-08-23 23:15:00,134.423,134.454,134.423,134.445,99199998.0
2005-08-23 23:16:00,134.443,134.481,134.436,134.46,76000000.0
2005-08-23 23:17:00,134.445,134.461,134.423,134.434,100199997.0
2005-08-23 23:18:00,134.442,134.455,134.393,134.393,145700000.0
2005-08-23 23:19:00,134.43,134.44,134.403,134.434,167899999.0
2005-08-23 23:20:00,134.429,134.437,134.409,134.437,90999998.0
2005-08-23 23:21:00,134.455,134.462,134.393,134.396,46000000.0
2005-08-23 23:22:00,134.39,134.45,134.39,134.44,168700000.0
2005-08-23 23:23:00,134.415,134.449,134.415,134.447,42700000.0
2005-08-23 23:24:00,134.446,134.47,134.446,134.47,41100001.0
2005-08-23 23:25:00,134.469,134.469,134.454,134.454,49399999.0
2005-08-23 23:26:00,134.442,134.446,134.439,134.444,99499999.0
2005-08-23 23:27:00,134.454,134.457,134.447,134.447,93500001.0
2005-08-23 23:28:00,134.448,134.449,134.443,134.443,60700001.0
2005-08-23 23:29:00,134.448,134.465,134.448,134.457,55800000.0
2005-08-23 23:30:00,134.443,134.474,134.443,134.47,62000000.0
2005-08-23 23:31:00,134.45,134.455,134.448,134.45,37900000.0
2005-08-23 23:32:00,134.445,134.445,134.432,134.44,93099999.0
2005-08-23 23:33:00,134.442,134.442,134.416,134.416,50799999.0
2005-08-23 23:34:00,134.415,134.421,134.412,134.412,43700000.0
2005-08-23 23:35:00,134.412,134.412,134.399,134.412,52099999.0
2005-08-23 23:36:00,134.409,134.433,134.409,134.424,73599999.0
2005-08-23 23:37:00,134.428,134.441,134.42,134.441,97600000.0
2005-08-23 23:38:00,134.441,134.458,134.431,134.458,154100001.0
2005-08-23 23:39:00,134.469,134.469,134.442,134.442,71099998.0
2005-08-23 23:40:00,134.421,134.43,134.419,134.422,185099998.0
2005-08-23 23:41:00,134.409,134.429,134.399,134.421,131500002.0
2005-08-23 23:42:00,134.418,134.418,134.407,134.407,46300000.0
2005-08-23 23:43:00,134.404,134.408,134.402,134.408,26800000.0
2005-08-23 23:44:00,134.395,134.405,134.395,134.402,74200000.0
2005-08-23 23:45:00,134.398,134.398,134.392,134.393,106499999.0
2005-08-23 23:46:00,134.382,134.398,134.375,134.38,33100000.0
2005-08-23 23:47:00,134.369,134.378,134.368,134.378,79300001.0
2005-08-23 23:48:00,134.375,134.38,134.369,134.373,67700001.0
2005-08-23 23:49:00,134.375,134.384,134.373,134.38,57999999.0
2005-08-23 23:50:00,134.386,134.386,134.373,134.373,52100002.0
2005-08-23 23:51:00,134.367,134.386,134.367,134.375,74099999.0
2005-08-23 23:52:00,134.382,134.419,134.382,134.412,152400001.0
2005-08-23 23:53:00,134.428,134.432,134.421,134.428,98700000.0
2005-08-23 23:54:00,134.403,134.403,134.331,134.389,83800001.0
2005-08-23 23:55:00,134.406,134.414,134.405,134.409,45100001.0
2005-08-23 23:56:00,134.423,134.449,134.423,134.43,145899999.0
2005-08-23 23:57:00,134.432,134.434,134.421,134.434,129400000.0
2005-08-23 23:58:00,134.42,134.423,134.397,134.415,191200005.0
2005-08-23 23:59:00,134.42,134.433,134.418,134.433,88600000.0
2005-08-24 00:00:00,134.422,134.44,134.377,134.38,107400000.0
2005-08-24 00:01:00,134.423,134.423,134.418,134.418,51300000.0
2005-08-24 00:02:00,134.427,134.427,134.415,134.422,80699999.0
2005-08-24 00:03:00,134.428,134.432,134.425,134.425,93199999.0
2005-08-24 00:04:00,134.43,134.433,134.425,134.43,47099999.0
2005-08-24 00:05:00,134.411,134.426,134.396,134.405,132400000.0
2005-08-24 00:06:00,134.433,134.433,134.422,134.422,21100000.0
2005-08-24 00:07:00,134.422,134.429,134.419,134.421,143000003.0
2005-08-24 00:08:00,134.417,134.431,134.417,134.42,74100000.0
2005-08-24 00:09:00,134.43,134.435,134.425,134.43,91499999.0
2005-08-24 00:10:00,134.428,134.436,134.425,134.436,35700000.0
2005-08-24 00:11:00,134.405,134.409,134.373,134.384,66300001.0
2005-08-24 00:12:00,134.433,134.433,134.42,134.427,8800000.0
2005-08-24 00:13:00,134.418,134.426,134.418,134.419,80900000.0
2005-08-24 00:14:00,134.422,134.433,134.419,134.423,111400000.0
2005-08-24 00:15:00,134.428,134.437,134.421,134.427,129300000.0
2005-08-24 00:16:00,134.401,134.432,134.389,134.389,78900000.0
2005-08-24 00:17:00,134.431,134.437,134.425,134.427,61900000.0
2005-08-24 00:18:00,134.412,134.42,134.402,134.415,93899999.0
2005-08-24 00:19:00,134.42,134.43,134.418,134.427,90599999.0
2005-08-24 00:20:00,134.429,134.43,134.42,134.43,145900001.0
2005-08-24 00:21:00,134.427,134.435,134.427,134.43,47100000.0
2005-08-24 00:22:00,134.43,134.435,134.43,134.43,152799996.0
2005-08-24 00:23:00,134.435,134.435,134.43,134.43,47899999.0
2005-08-24 00:24:00,134.435,134.435,134.425,134.425,125599998.0
2005-08-24 00:25:00,134.43,134.43,134.414,134.423,56000000.0
2005-08-24 00:26:00,134.421,134.431,134.421,134.43,18100000.0
2005-08-24 00:27:00,134.426,134.426,134.424,134.424,12000000.0
2005-08-24 00:28:00,134.416,134.435,134.415,134.415,105100001.0
2005-08-24 00:29:00,134.426,134.426,134.402,134.409,60799999.0
2005-08-24 00:30:00,134.413,134.43,134.413,134.413,77600000.0
2005-08-24 00:31:00,134.408,134.424,134.408,134.415,106699999.0
2005-08-24 00:32:00,134.416,134.419,134.407,134.41,70800000.0
2005-08-24 00:33:00,134.411,134.418,134.409,134.418,36400000.0
2005-08-24 00:34:00,134.422,134.429,134.408,134.408,84900001.0
2005-08-24 00:35:00,134.405,134.421,134.4,134.421,70200000.0
2005-08-24 00:36:00,134.426,134.43,134.41,134.41,84100001.0
2005-08-24 00:37:00,134.405,134.415,134.402,134.415,131300001.0
2005-08-24 00:38:00,134.358,134.395,134.355,134.383,64800000.0
2005-08-24 00:39:00,134.405,134.421,134.404,134.421,62299998.0
2005-08-24 00:40:00,134.417,134.418,134.404,134.418,36000000.0
2005-08-24 00:41:00,134.418,134.421,134.411,134.411,72499998.0
2005-08-24 00:42:00,134.408,134.426,134.408,134.42,80200000.0
2005-08-24 00:43:00,134.422,134.422,134.406,134.409,55600001.0
2005-08-24 00:44:00,134.411,134.422,134.403,134.403,58200000.0
2005-08-24 00:45:00,134.402,134.414,134.402,134.41,111900001.0
2005-08-24 00:46:00,134.405,134.408,134.369,134.369,85500001.0
2005-08-24 00:47:00,134.404,134.405,134.396,134.399,54000000.0
2005-08-24 00:48:00,134.388,134.392,134.371,134.392,65399999.0
2005-08-24 00:49:00,134.387,134.387,134.379,134.387,88899999.0
2005-08-24 00:50:00,134.385,134.386,134.371,134.386,85300000.0
2005-08-24 00:51:00,134.395,134.395,134.382,134.39,117799999.0
2005-08-24 00:52:00,134.391,134.394,134.381,134.387,68199999.0
2005-08-24 00:53:00,134.386,134.388,134.385,134.388,62500000.0
2005-08-24 00:54:00,134.39,134.394,134.38,134.39,106999997.0
2005-08-24 00:55:00,134.382,134.391,134.374,134.387,153700001.0
2005-08-24 00:56:00,134.39,134.395,134.385,134.39,44300000.0
2005-08-24 00:57:00,134.385,134.39,134.371,134.375,57499999.0
2005-08-24 00:58:00,134.382,134.388,134.375,134.38,120199998.0
2005-08-24 00:59:00,134.377,134.381,134.371,134.373,111199999.0
2005-08-24 01:00:00,134.376,134.388,134.375,134.386,47800000.0
2005-08-24 01:01:00,134.39,134.393,134.383,134.39,80100000.0
2005-08-24 01:02:00,134.397,134.404,134.393,134.404,86100000.0
2005-08-24 01:03:00,134.394,134.403,134.388,134.399,91600000.0
2005-08-24 01:04:00,134.396,134.407,134.39,134.407,114700000.0
2005-08-24 01:05:00,134.407,134.407,134.393,134.393,105599999.0
2005-08-24 01:06:00,134.39,134.39,134.387,134.387,45499999.0
2005-08-24 01:07:00,134.388,134.389,134.382,134.389,118300001.0
2005-08-24 01:08:00,134.388,134.388,134.383,134.383,43900000.0
2005-08-24 01:09:00,134.382,134.392,134.382,134.392,34700000.0
2005-08-24 01:10:00,134.39,134.39,134.347,134.347,78700000.0
2005-08-24 01:11:00,134.352,134.368,134.352,134.361,66799999.0
2005-08-24 01:12:00,134.335,134.352,134.317,134.325,125600000.0
2005-08-24 01:13:00,134.358,134.358,134.35,134.35,133900000.0
2005-08-24 01:14:00,134.353,134.362,134.346,134.357,79400000.0
2005-08-24 01:15:00,134.358,134.363,134.355,134.358,70500000.0
2005-08-24 01:16:00,134.366,134.373,134.358,134.366,124700000.0
2005-08-24 01:17:00,134.356,134.36,134.346,134.346,111199998.0
2005-08-24 01:18:00,134.356,134.359,134.352,134.352,83199999.0
2005-08-24 01:19:00,134.352,134.358,134.351,134.354,99299998.0
2005-08-24 01:20:00,134.365,134.373,134.359,134.359,67900000.0
2005-08-24 01:21:00,134.368,134.379,134.368,134.373,82100000.0
2005-08-24 01:22:00,134.379,134.394,134.375,134.388,205399997.0
2005-08-24 01:23:00,134.375,134.386,134.37,134.373,56800000.0
2005-08-24 01:24:00,134.362,134.387,134.362,134.376,164699997.0
2005-08-24 01:25:00,134.395,134.408,134.393,134.4,54700000.0
2005-08-24 01:26:00,134.397,134.426,134.397,134.426,159099998.0
2005-08-24 01:27:00,134.439,134.447,134.437,134.447,104199998.0
2005-08-24 01:28:00,134.448,134.455,134.447,134.447,46400000.0
2005-08-24 01:29:00,134.453,134.453,134.441,134.443,34200001.0
2005-08-24 01:30:00,134.436,134.451,134.419,134.451,103599999.0
2005-08-24 01:31:00,134.44,134.454,134.44,134.449,205200000.0
2005-08-24 01:32:00,134.445,134.445,134.43,134.43,88800001.0
2005-08-24 01:33:00,134.418,134.418,134.401,134.404,145299999.0
2005-08-24 01:34:00,134.407,134.407,134.39,134.398,136699999.0
2005-08-24 01:35:00,134.411,134.431,134.41,134.42,117499998.0
2005-08-24 01:36:00,134.412,134.429,134.412,134.418,115899999.0
2005-08-24 01:37:00,134.42,134.441,134.409,134.441,48700000.0
2005-08-24 01:38:00,134.45,134.458,134.45,134.458,47100000.0
2005-08-24 01:39:00,134.461,134.461,134.442,134.458,74199999.0
2005-08-24 01:40:00,134.455,134.455,134.44,134.45,80399998.0
2005-08-24 01:41:00,134.453,134.462,134.444,134.452,128800000.0
2005-08-24 01:42:00,134.451,134.451,134.432,134.44,99100000.0
2005-08-24 01:43:00,134.432,134.442,134.432,134.434,39600000.0
2005-08-24 01:44:00,134.43,134.433,134.423,134.428,117999997.0
2005-08-24 01:45:00,134.419,134.43,134.413,134.43,73399999.0
2005-08-24 01:46:00,134.43,134.43,134.424,134.427,70800001.0
2005-08-24 01:47:00,134.413,134.413,134.401,134.413,79999999.0
2005-08-24 01:48:00,134.402,134.417,134.4,134.417,148300000.0
2005-08-24 01:49:00,134.426,134.455,134.426,134.455,94000002.0
2005-08-24 01:50:00,134.439,134.461,134.439,134.461,74000002.0
2005-08-24 01:51:00,134.456,134.466,134.454,134.454,99900000.0
2005-08-24 01:52:00,134.452,134.466,134.452,134.464,68999999.0
2005-08-24 01:53:00,134.466,134.472,134.451,134.472,139800002.0
2005-08-24 01:54:00,134.477,134.477,134.45,134.45,71600000.0
2005-08-24 01:55:00,134.468,134.483,134.458,134.483,141099998.0
2005-08-24 01:56:00,134.481,134.488,134.48,134.482,119300000.0
2005-08-24 01:57:00,134.478,134.48,134.471,134.472,123000002.0
2005-08-24 01:58:00,134.474,134.474,134.466,134.466,39900000.0
2005-08-24 01:59:00,134.443,134.443,134.422,134.431,100300000.0
2005-08-24 02:00:00,134.436,134.474,134.433,134.474,115500003.0
2005-08-24 02:01:00,134.476,134.482,134.467,134.48,107400001.0
2005-08-24 02:02:00,134.483,134.491,134.469,134.484,154199998.0
2005-08-24 02:03:00,134.488,134.499,134.483,134.498,96000000.0
2005-08-24 02:04:00,134.484,134.502,134.471,134.502,95799997.0
2005-08-24 02:05:00,134.485,134.498,134.483,134.483,94400001.0
2005-08-24 02:06:00,134.481,134.496,134.472,134.494,83599999.0
2005-08-24 02:07:00,134.496,134.503,134.48,134.498,95599999.0
2005-08-24 02:08:00,134.5,134.537,134.486,134.537,44300000.0
2005-08-24 02:09:00,134.558,134.567,134.553,134.553,111499999.0
2005-08-24 02:10:00,134.552,134.559,134.535,134.536,103000000.0
2005-08-24 02:11:00,134.534,134.545,134.534,134.538,63199998.0
2005-08-24 02:12:00,134.538,134.544,134.536,134.541,88699998.0
2005-08-24 02:13:00,134.534,134.535,134.522,134.535,39300000.0
2005-08-24 02:14:00,134.538,134.54,134.529,134.53,102699998.0
2005-08-24 02:15:00,134.536,134.536,134.513,134.513,206500002.0
2005-08-24 02:16:00,134.515,134.515,134.505,134.505,74000000.0
2005-08-24 02:17:00,134.507,134.508,134.488,134.496,147700001.0
2005-08-24 02:18:00,134.492,134.494,134.472,134.49,103099998.0
2005-08-24 02:19:00,134.492,134.5,134.479,134.486,68399999.0
2005-08-24 02:20:00,134.498,134.499,134.486,134.486,71799999.0
2005-08-24 02:21:00,134.493,134.506,134.49,134.495,71800000.0
2005-08-24 02:22:00,134.495,134.501,134.489,134.493,88699998.0
2005-08-24 02:23:00,134.49,134.495,134.485,134.485,74400000.0
2005-08-24 02:24:00,134.488,134.526,134.481,134.526,85800002.0
2005-08-24 02:25:00,134.523,134.527,134.522,134.522,130100001.0
2005-08-24 02:26:00,134.525,134.534,134.525,134.532,83900001.0
2005-08-24 02:27:00,134.54,134.56,134.54,134.56,24800000.0
2005-08-24 02:28:00,134.575,134.586,134.552,134.556,108099997.0
2005-08-24 02:29:00,134.548,134.575,134.547,134.575,148099998.0
2005-08-24 02:30:00,134.583,134.583,134.554,134.554,22400000.0
2005-08-24 02:31:00,134.539,134.539,134.519,134.529,80500001.0
2005-08-24 02:32:00,134.536,134.543,134.525,134.539,109699999.0
2005-08-24 02:33:00,134.538,134.545,134.538,134.545,16800000.0
2005-08-24 02:34:00,134.538,134.545,134.533,134.545,45300000.0
2005-08-24 02:35:00,134.547,134.563,134.544,134.563,142200001.0
2005-08-24 02:36:00,134.559,134.567,134.545,134.545,97499999.0
2005-08-24 02:37:00,134.551,134.562,134.545,134.559,115500000.0
2005-08-24 02:38:00,134.572,134.583,134.57,134.578,113799999.0
2005-08-24 02:39:00,134.567,134.573,134.563,134.573,126100003.0
2005-08-24 02:40:00,134.567,134.567,134.552,134.56,140000002.0
2005-08-24 02:41:00,134.575,134.596,134.575,134.582,97499999.0
2005-08-24 02:42:00,134.568,134.572,134.56,134.569,47399998.0
2005-08-24 02:43:00,134.559,134.573,134.559,134.573,45300000.0
2005-08-24 02:44:00,134.587,134.596,134.573,134.576,99499998.0
2005-08-24 02:45:00,134.566,134.566,134.549,134.551,124100003.0
2005-08-24 02:46:00,134.555,134.555,134.53,134.546,124799999.0
2005-08-24 02:47:00,134.558,134.558,134.513,134.532,167999996.0
2005-08-24 02:48:00,134.538,134.543,134.533,134.54,148799998.0
2005-08-24 02:49:00,134.545,134.557,134.537,134.546,52000000.0
2005-08-24 02:50:00,134.542,134.549,134.527,134.529,112700002.0
2005-08-24 02:51:00,134.52,134.536,134.52,134.524,116099999.0
2005-08-24 02:52:00,134.519,134.525,134.511,134.519,128499999.0
2005-08-24 02:53:00,134.522,134.522,134.507,134.507,69499999.0
2005-08-24 02:54:00,134.498,134.518,134.494,134.518,26500000.0
2005-08-24 02:55:00,134.518,134.531,134.509,134.525,53700000.0
2005-08-24 02:56:00,134.527,134.527,134.51,134.522,216199998.0
2005-08-24 02:57:00,134.523,134.536,134.518,134.536,158500003.0
2005-08-24 02:58:00,134.539,134.539,134.513,134.523,112699998.0
2005-08-24 02:59:00,134.523,134.523,134.489,134.489,103500000.0
2005-08-24 03:00:00,134.497,134.497,134.483,134.483,18400000.0
2005-08-24 03:01:00,134.485,134.488,134.484,134.487,71200000.0
2005-08-24 03:02:00,134.477,134.481,134.468,134.472,75100001.0
2005-08-24 03:03:00,134.471,134.481,134.466,134.477,131000000.0
2005-08-24 03:04:00,134.473,134.473,134.467,134.467,12800000.0
2005-08-24 03:05:00,134.463,134.47,134.455,134.455,137199999.0
2005-08-24 03:06:00,134.445,134.445,134.423,134.432,103100001.0
2005-08-24 03:07:00,134.442,134.449,134.426,134.437,69599999.0
2005-08-24 03:08:00,134.448,134.455,134.439,134.454,127500003.0
2005-08-24 03:09:00,134.452,134.457,134.435,134.435,48199999.0
2005-08-24 03:10:00,134.431,134.433,134.415,134.415,70200000.0
2005-08-24 03:11:00,134.421,134.44,134.421,134.44,131799997.0
2005-08-24 03:12:00,134.448,134.448,134.433,134.435,53600000.0
2005-08-24 03:13:00,134.444,134.455,134.444,134.455,34399999.0
2005-08-24 03:14:00,134.47,134.485,134.47,134.485,29099999.0
2005-08-24 03:15:00,134.49,134.506,134.49,134.506,62499999.0
2005-08-24 03:16:00,134.505,134.505,134.477,134.477,166600000.0
2005-08-24 03:17:00,134.478,134.481,134.469,134.474,59900000.0
2005-08-24 03:18:00,134.469,134.483,134.469,134.483,64199999.0
2005-08-24 03:19:00,134.478,134.485,134.471,134.485,57200000.0
2005-08-24 03:20:00,134.488,134.494,134.482,134.484,114500000.0
2005-08-24 03:21:00,134.492,134.492,134.475,134.478,112800001.0
2005-08-24 03:22:00,134.468,134.476,134.455,134.476,148200003.0
2005-08-24 03:23:00,134.473,134.483,134.473,134.48,46200000.0
2005-08-24 03:24:00,134.494,134.512,134.494,134.508,143300003.0
2005-08-24 03:25:00,134.515,134.529,134.515,134.522,93799999.0
2005-08-24 03:26:00,134.523,134.535,134.523,134.529,85100000.0
2005-08-24 03:27:00,134.548,134.557,134.548,134.557,27199999.0
2005-08-24 03:28:00,134.548,134.556,134.543,134.545,117900001.0
2005-08-24 03:29:00,134.545,134.565,134.545,134.565,86200000.0
2005-08-24 03:30:00,134.567,134.578,134.56,134.573,126499999.0
2005-08-24 03:31:00,134.569,134.569,134.558,134.562,37299999.0
2005-08-24 03:32:00,134.561,134.572,134.558,134.568,114600002.0
2005-08-24 03:33:00,134.568,134.575,134.555,134.562,116600000.0
2005-08-24 03:34:00,134.557,134.569,134.557,134.567,70099999.0
2005-08-24 03:35:00,134.575,134.585,134.565,134.565,63799999.0
2005-08-24 03:36:00,134.573,134.582,134.57,134.577,33600000.0
2005-08-24 03:37:00,134.575,134.582,134.569,134.57,48800001.0
2005-08-24 03:38:00,134.581,134.62,134.581,134.62,40999999.0
2005-08-24 03:39:00,134.632,134.632,134.616,134.618,114199998.0
2005-08-24 03:40:00,134.621,134.625,134.61,134.614,110500000.0
2005-08-24 03:41:00,134.625,134.634,134.625,134.63,94300000.0
2005-08-24 03:42:00,134.617,134.617,134.602,134.609,148200000.0
2005-08-24 03:43:00,134.602,134.602,134.586,134.595,85399998.0
2005-08-24 03:44:00,134.605,134.614,134.605,134.613,119699999.0
2005-08-24 03:45:00,134.617,134.631,134.611,134.611,77799999.0
2005-08-24 03:46:00,134.635,134.676,134.635,134.676,71100002.0
2005-08-24 03:47:00,134.686,134.69,134.681,134.69,60200000.0
2005-08-24 03:48:00,134.696,134.696,134.673,134.686,80799999.0
2005-08-24 03:49:00,134.67,134.67,134.649,134.658,59600000.0
2005-08-24 03:50:00,134.663,134.674,134.656,134.668,99400001.0
2005-08-24 03:51:00,134.671,134.671,134.664,134.664,28800000.0
2005-08-24 03:52:00,134.658,134.658,134.649,134.658,119699998.0
2005-08-24 03:53:00,134.662,134.67,134.662,134.662,41900001.0
2005-08-24 03:54:00,134.662,134.678,134.662,134.677,53600000.0
2005-08-24 03:55:00,134.673,134.681,134.661,134.67,99899999.0
2005-08-24 03:56:00,134.662,134.681,134.662,134.671,143299999.0
2005-08-24 03:57:00,134.672,134.708,134.667,134.708,111300000.0
2005-08-24 03:58:00,134.7,134.7,134.662,134.662,78400000.0
2005-08-24 03:59:00,134.662,134.679,134.662,134.674,28000000.0
2005-08-24 04:00:00,134.668,134.682,134.662,134.682,71800000.0
2005-08-24 04:01:00,134.665,134.665,134.635,134.635,82400002.0
2005-08-24 04:02:00,134.642,134.648,134.629,134.629,104199999.0
2005-08-24 04:03:00,134.652,134.652,134.646,134.646,9600000.0
2005-08-24 04:04:00,134.655,134.675,134.655,134.671,82800002.0
2005-08-24 04:05:00,134.668,134.677,134.656,134.667,161400000.0
2005-08-24 04:06:00,134.671,134.699,134.671,134.699,58200000.0
2005-08-24 04:07:00,134.69,134.715,134.688,134.715,109499999.0
2005-08-24 04:08:00,134.738,134.739,134.719,134.727,93899998.0
2005-08-24 04:09:00,134.725,134.742,134.713,134.713,140900000.0
2005-08-24 04:10:00,134.705,134.713,134.696,134.702,74100000.0
2005-08-24 04:11:00,134.687,134.695,134.685,134.685,45700000.0
2005-08-24 04:12:00,134.677,134.697,134.677,134.692,86800000.0
2005-08-24 04:13:00,134.698,134.721,134.698,134.721,34400000.0
2005-08-24 04:14:00,134.723,134.74,134.714,134.736,103999998.0
2005-08-24 04:15:00,134.708,134.741,134.707,134.741,110599999.0
2005-08-24 04:16:00,134.77,134.804,134.77,134.784,130100004.0
2005-08-24 04:17:00,134.797,134.817,134.797,134.802,42400000.0
2005-08-24 04:18:00,134.802,134.815,134.79,134.815,68699999.0
2005-08-24 04:19:00,134.82,134.844,134.816,134.844,88300001.0
2005-08-24 04:20:00,134.862,134.884,134.862,134.866,64600000.0
2005-08-24 04:21:00,134.88,134.897,134.871,134.897,150800002.0
2005-08-24 04:22:00,134.9,134.943,134.9,134.943,86200000.0
2005-08-24 04:23:00,134.933,134.933,134.908,134.917,38400000.0
2005-08-24 04:24:00,134.909,134.912,134.895,134.895,67300000.0
2005-08-24 04:25:00,134.887,134.893,134.877,134.877,46000000.0
2005-08-24 04:26:00,134.873,134.882,134.871,134.874,57600001.0
2005-08-24 04:27:00,134.855,134.867,134.841,134.857,182600004.0
2005-08-24 04:28:00,134.864,134.879,134.864,134.879,74400000.0
2005-08-24 04:29:00,134.875,134.882,134.871,134.872,85999998.0
2005-08-24 04:30:00,134.872,134.872,134.856,134.865,103899997.0
2005-08-24 04:31:00,134.865,134.875,134.865,134.87,64900000.0
2005-08-24 04:32:00,134.875,134.875,134.865,134.875,72800000.0
2005-08-24 04:33:00,134.873,134.883,134.861,134.881,67700000.0
2005-08-24 04:34:00,134.889,134.889,134.877,134.886,130699997.0
2005-08-24 04:35:00,134.9,134.904,134.895,134.902,52300001.0
2005-08-24 04:36:00,134.915,134.915,134.9,134.904,97999998.0
2005-08-24 04:37:00,134.908,134.911,134.905,134.907,43200000.0
2005-08-24 04:38:00,134.912,134.912,134.897,134.897,43400000.0
2005-08-24 04:39:00,134.897,134.897,134.877,134.877,109799996.0
2005-08-24 04:40:00,134.883,134.891,134.875,134.891,116200001.0
2005-08-24 04:41:00,134.907,134.914,134.901,134.914,38400000.0
2005-08-24 04:42:00,134.905,134.911,134.897,134.911,99899999.0
2005-08-24 04:43:00,134.916,134.916,134.907,134.912,26200000.0
2005-08-24 04:44:00,134.927,134.931,134.922,134.931,50399999.0
2005-08-24 04:45:00,134.919,134.922,134.907,134.92,109399999.0
2005-08-24 04:46:00,134.925,134.925,134.919,134.919,12800000.0
2005-08-24 04:47:00,134.914,134.914,134.889,134.901,130300000.0
2005-08-24 04:48:00,134.907,134.926,134.907,134.918,63200000.0
2005-08-24 04:49:00,134.932,134.932,134.914,134.92,102999999.0
2005-08-24 04:50:00,134.94,134.957,134.926,134.95,101099998.0
2005-08-24 04:51:00,134.946,134.948,134.933,134.94,81599999.0
2005-08-24 04:52:00,134.943,134.951,134.935,134.935,92400000.0
2005-08-24 04:53:00,134.938,134.948,134.931,134.94,62400000.0
2005-08-24 04:54:00,134.937,134.937,134.92,134.92,46400000.0
2005-08-24 04:55:00,134.909,134.916,134.909,134.91,96799999.0
2005-08-24 04:56:00,134.914,134.926,134.914,134.916,89199999.0
2005-08-24 04:57:00,134.913,134.92,134.913,134.918,76600000.0
2005-08-24 04:58:00,134.913,134.913,134.907,134.907,4800000.0
2005-08-24 04:59:00,134.893,134.899,134.889,134.896,89900002.0
2005-08-24 05:00:00,134.9,134.901,134.885,134.888,101900000.0
2005-08-24 05:01:00,134.886,134.896,134.883,134.883,88800002.0
2005-08-24 05:02:00,134.87,134.889,134.87,134.873,162200001.0
2005-08-24 05:03:00,134.865,134.865,134.842,134.852,93199998.0
2005-08-24 05:04:00,134.86,134.883,134.86,134.863,201200002.0
2005-08-24 05:05:00,134.862,134.868,134.849,134.849,124400002.0
2005-08-24 05:06:00,134.858,134.864,134.849,134.863,32100000.0
2005-08-24 05:07:00,134.852,134.855,134.847,134.847,52800000.0
2005-08-24 05:08:00,134.839,134.852,134.838,134.849,44400000.0
2005-08-24 05:09:00,134.856,134.863,134.848,134.863,98700002.0
2005-08-24 05:10:00,134.853,134.856,134.85,134.85,149799997.0
2005-08-24 05:11:00,134.855,134.855,134.84,134.855,55099998.0
2005-08-24 05:12:00,134.858,134.858,134.852,134.854,95800002.0
2005-08-24 05:13:00,134.862,134.862,134.847,134.847,59100000.0
2005-08-24 05:14:00,134.858,134.86,134.85,134.859,130399997.0
2005-08-24 05:15:00,134.857,134.86,134.851,134.857,70400001.0
2005-08-24 05:16:00,134.86,134.865,134.855,134.865,92399999.0
2005-08-24 05:17:00,134.854,134.864,134.847,134.847,143000001.0
2005-08-24 05:18:00,134.857,134.858,134.854,134.858,51899999.0
2005-08-24 05:19:00,134.821,134.838,134.814,134.837,97700001.0
2005-08-24 05:20:00,134.865,134.865,134.855,134.86,127400000.0
2005-08-24 05:21:00,134.858,134.865,134.85,134.85,129199999.0
2005-08-24 05:22:00,134.835,134.844,134.807,134.826,80000001.0
2005-08-24 05:23:00,134.854,134.865,134.854,134.865,115100000.0
2005-08-24 05:24:00,134.867,134.871,134.865,134.871,21700000.0
2005-08-24 05:25:00,134.86,134.86,134.853,134.853,4400000.0
2005-08-24 05:26:00,134.846,134.848,134.839,134.847,65400000.0
2005-08-24 05:27:00,134.849,134.856,134.846,134.85,61500000.0
2005-08-24 05:28:00,134.863,134.867,134.862,134.867,129399996.0
2005-08-24 05:29:00,134.865,134.865,134.85,134.865,75100000.0
2005-08-24 05:30:00,134.862,134.864,134.862,134.864,14000000.0
2005-08-24 05:31:00,134.869,134.873,134.864,134.873,49999999.0
2005-08-24 05:32:00,134.868,134.868,134.86,134.86,148999999.0
2005-08-24 05:33:00,134.879,134.9,134.879,134.9,97300002.0
2005-08-24 05:34:00,134.889,134.909,134.889,134.903,77699999.0
2005-08-24 05:35:00,134.915,134.93,134.915,134.93,37500000.0
2005-08-24 05:36:00,134.942,134.943,134.928,134.943,72600002.0
2005-08-24 05:37:00,134.93,134.938,134.93,134.932,49400000.0
2005-08-24 05:38:00,134.935,134.947,134.935,134.935,76900000.0
2005-08-24 05:39:00,134.939,134.947,134.936,134.941,66000000.0
2005-08-24 05:40:00,134.936,134.936,134.908,134.93,68600000.0
2005-08-24 05:41:00,134.938,134.938,134.899,134.912,124700001.0
2005-08-24 05:42:00,134.917,134.923,134.901,134.903,162800003.0
2005-08-24 05:43:00,134.902,134.906,134.893,134.906,51999999.0
2005-08-24 05:44:00,134.895,134.905,134.892,134.892,48500000.0
2005-08-24 05:45:00,134.892,134.898,134.882,134.892,81400002.0
2005-08-24 05:46:00,134.882,134.884,134.882,134.882,17300000.0
2005-08-24 05:47:00,134.882,134.889,134.881,134.887,161400003.0
2005-08-24 05:48:00,134.887,134.905,134.887,134.901,113800000.0
2005-08-24 05:49:00,134.907,134.908,134.886,134.894,106199999.0
2005-08-24 05:50:00,134.902,134.908,134.902,134.908,63499998.0
2005-08-24 05:51:00,134.911,134.924,134.911,134.924,31100000.0
2005-08-24 05:52:00,134.942,135.028,134.942,135.018,112400001.0
2005-08-24 05:53:00,135.024,135.029,135.019,135.024,99699999.0
2005-08-24 05:54:00,135.033,135.036,135.033,135.033,78600001.0
2005-08-24 05:55:00,135.032,135.045,135.03,135.045,44800000.0
2005-08-24 05:56:00,135.054,135.059,135.047,135.047,83199999.0
2005-08-24 05:57:00,135.044,135.048,135.033,135.042,61500000.0
2005-08-24 05:58:00,135.057,135.066,135.03,135.03,77699999.0
2005-08-24 05:59:00,135.024,135.048,135.024,135.025,177400004.0
2005-08-24 06:00:00,135.008,135.009,134.99,135.0,48000000.0
2005-08-24 06:01:00,134.984,134.984,134.955,134.96,60800000.0
2005-08-24 06:02:00,134.956,134.966,134.947,134.952,60899999.0
2005-08-24 06:03:00,134.951,134.951,134.91,134.91,57699999.0
2005-08-24 06:04:00,134.911,134.914,134.911,134.914,26400000.0
2005-08-24 06:05:00,134.912,134.912,134.888,134.898,42199999.0
2005-08-24 06:06:00,134.89,134.899,134.881,134.896,156400001.0
2005-08-24 06:07:00,134.885,134.885,134.862,134.876,219500003.0
2005-08-24 06:08:00,134.877,134.891,134.862,134.87,118100000.0
2005-08-24 06:09:00,134.87,134.887,134.87,134.887,35000000.0
2005-08-24 06:10:00,134.888,134.888,134.878,134.882,98899999.0
2005-08-24 06:11:00,134.89,134.902,134.89,134.895,120300002.0
2005-08-24 06:12:00,134.884,134.895,134.884,134.895,92000002.0
2005-08-24 06:13:00,134.893,134.907,134.889,134.901,87099999.0
2005-08-24 06:14:00,134.915,134.927,134.91,134.911,95500001.0
2005-08-24 06:15:00,134.905,134.905,134.893,134.895,37300000.0
2005-08-24 06:16:00,134.9,134.905,134.892,134.9,67999999.0
2005-08-24 06:17:00,134.895,134.9,134.88,134.9,66699998.0
2005-08-24 06:18:00,134.888,134.888,134.873,134.879,25600000.0
2005-08-24 06:19:00,134.886,134.886,134.863,134.874,136999999.0
2005-08-24 06:20:00,134.876,134.894,134.876,134.894,77600003.0
2005-08-24 06:21:00,134.906,134.906,134.904,134.904,73599998.0
2005-08-24 06:22:00,134.898,134.918,134.898,134.918,39500000.0
2005-08-24 06:23:00,134.92,134.92,134.891,134.909,105499999.0
2005-08-24 06:24:00,134.912,134.918,134.895,134.895,44300001.0
2005-08-24 06:25:00,134.902,134.917,134.895,134.896,136599999.0
2005-08-24 06:26:00,134.892,134.894,134.878,134.878,58800000.0
2005-08-24 06:27:00,134.885,134.885,134.88,134.88,38399999.0
2005-08-24 06:28:00,134.876,134.876,134.862,134.862,152100001.0
2005-08-24 06:29:00,134.856,134.856,134.854,134.854,12700000.0
2005-08-24 06:30:00,134.842,134.844,134.819,134.819,47200000.0
2005-08-24 06:31:00,134.825,134.837,134.825,134.837,61600000.0
2005-08-24 06:32:00,134.833,134.833,134.806,134.809,155100001.0
2005-08-24 06:33:00,134.815,134.823,134.764,134.764,59899999.0
2005-08-24 06:34:00,134.75,134.793,134.75,134.793,134799998.0
2005-08-24 06:35:00,134.781,134.781,134.729,134.73,109400001.0
2005-08-24 06:36:00,134.721,134.727,134.714,134.727,44400000.0
2005-08-24 06:37:00,134.726,134.726,134.707,134.725,105800000.0
2005-08-24 06:38:00,134.757,134.788,134.757,134.788,23200000.0
2005-08-24 06:39:00,134.805,134.805,134.784,134.79,79800001.0
2005-08-24 06:40:00,134.77,134.795,134.761,134.79,172899999.0
2005-08-24 06:41:00,134.794,134.794,134.778,134.782,127899998.0
2005-08-24 06:42:00,134.778,134.804,134.771,134.802,101699998.0
2005-08-24 06:43:00,134.816,134.816,134.772,134.772,101600001.0
2005-08-24 06:44:00,134.785,134.798,134.78,134.78,103100000.0
2005-08-24 06:45:00,134.777,134.785,134.766,134.766,77700000.0
2005-08-24 06:46:00,134.752,134.752,134.733,134.733,124500001.0
2005-08-24 06:47:00,134.755,134.765,134.755,134.765,34900000.0
2005-08-24 06:48:00,134.778,134.778,134.766,134.77,55200000.0
2005-08-24 06:49:00,134.776,134.776,134.757,134.757,32800000.0
2005-08-24 06:50:00,134.761,134.768,134.75,134.761,107400000.0
2005-08-24 06:51:00,134.757,134.757,134.736,134.74,102300000.0
2005-08-24 06:52:00,134.729,134.748,134.722,134.722,64100000.0
2005-08-24 06:53:00,134.726,134.735,134.716,134.716,91799998.0
2005-08-24 06:54:00,134.71,134.728,134.71,134.721,26900000.0
2005-08-24 06:55:00,134.727,134.734,134.712,134.724,100899999.0
2005-08-24 06:56:00,134.729,134.729,134.703,134.703,74899999.0
2005-08-24 06:57:00,134.682,134.682,134.667,134.672,183600000.0
2005-08-24 06:58:00,134.675,134.722,134.675,134.722,94299999.0
2005-08-24 06:59:00,134.727,134.73,134.709,134.719,76000002.0
2005-08-24 07:00:00,134.718,134.718,134.672,134.672,105500001.0
2005-08-24 07:01:00,134.668,134.681,134.667,134.67,199599999.0
2005-08-24 07:02:00,134.668,134.675,134.657,134.657,51800000.0
2005-08-24 07:03:00,134.663,134.665,134.654,134.66,102300000.0
2005-08-24 07:04:00,134.67,134.671,134.667,134.667,104299998.0
2005-08-24 07:05:00,134.653,134.667,134.653,134.653,91099999.0
2005-08-24 07:06:00,134.65,134.655,134.645,134.648,118199998.0
2005-08-24 07:07:00,134.658,134.662,134.658,134.658,15400000.0
2005-08-24 07:08:00,134.659,134.668,134.653,134.66,143900001.0
2005-08-24 07:09:00,134.667,134.673,134.662,134.662,91799998.0
2005-08-24 07:10:00,134.668,134.672,134.666,134.672,24000000.0
2005-08-24 07:11:00,134.667,134.667,134.644,134.644,134599998.0
2005-08-24 07:12:00,134.647,134.664,134.647,134.66,57299999.0
2005-08-24 07:13:00,134.662,134.668,134.66,134.668,131000000.0
2005-08-24 07:14:00,134.665,134.675,134.665,134.67,125500000.0
2005-08-24 07:15:00,134.664,134.671,134.664,134.665,74100002.0
2005-08-24 07:16:00,134.665,134.671,134.661,134.662,85299999.0
2005-08-24 07:17:00,134.655,134.67,134.647,134.67,71400000.0
2005-08-24 07:18:00,134.663,134.663,134.655,134.659,57000000.0
2005-08-24 07:19:00,134.655,134.66,134.655,134.66,41500000.0
2005-08-24 07:20:00,134.648,134.651,134.634,134.64,75400000.0
2005-08-24 07:21:00,134.633,134.64,134.612,134.612,35200000.0
2005-08-24 07:22:00,134.616,134.637,134.616,134.626,44600000.0
2005-08-24 07:23:00,134.637,134.637,134.62,134.62,44900001.0
2005-08-24 07:24:00,134.61,134.623,134.609,134.623,24200000.0
2005-08-24 07:25:00,134.622,134.631,134.616,134.616,89300000.0
2005-08-24 07:26:00,134.62,134.625,134.618,134.62,124900002.0
2005-08-24 07:27:00,134.62,134.62,134.61,134.61,48100000.0
2005-08-24 07:28:00,134.62,134.62,134.618,134.62,110599999.0
2005-08-24 07:29:00,134.62,134.625,134.615,134.62,80000000.0
2005-08-24 07:30:00,134.618,134.62,134.618,134.62,6200000.0
2005-08-24 07:31:00,134.623,134.623,134.618,134.62,39200000.0
2005-08-24 07:32:00,134.62,134.62,134.62,134.62,18400000.0
2005-08-24 07:33:00,134.632,134.659,134.632,134.659,85499999.0
2005-08-24 07:34:00,134.662,134.685,134.662,134.685,113300000.0
2005-08-24 07:35:00,134.677,134.684,134.665,134.682,89799999.0
2005-08-24 07:36:00,134.683,134.686,134.682,134.682,53199998.0
2005-08-24 07:37:00,134.679,134.688,134.673,134.682,102100001.0
2005-08-24 07:38:00,134.692,134.698,134.684,134.684,101099998.0
2005-08-24 07:39:00,134.667,134.69,134.667,134.68,114000001.0
2005-08-24 07:40:00,134.662,134.671,134.659,134.66,121399999.0
2005-08-24 07:41:00,134.658,134.665,134.657,134.661,108300001.0
2005-08-24 07:42:00,134.643,134.645,134.628,134.636,182999999.0
2005-08-24 07:43:00,134.627,134.63,134.609,134.621,98299999.0
2005-08-24 07:44:00,134.623,134.627,134.62,134.622,59499998.0
2005-08-24 07:45:00,134.616,134.633,134.616,134.63,69800000.0
2005-08-24 07:46:00,134.631,134.648,134.629,134.633,28000000.0
2005-08-24 07:47:00,134.632,134.638,134.631,134.638,40500000.0
2005-08-24 07:48:00,134.632,134.637,134.631,134.635,127799998.0
2005-08-24 07:49:00,134.636,134.636,134.625,134.625,47399999.0
2005-08-24 07:50:00,134.63,134.637,134.629,134.637,74800001.0
2005-08-24 07:51:00,134.632,134.638,134.631,134.638,55000000.0
2005-08-24 07:52:00,134.639,134.657,134.636,134.636,48800000.0
2005-08-24 07:53:00,134.64,134.645,134.64,134.645,61000000.0
2005-08-24 07:54:00,134.635,134.637,134.635,134.637,55099998.0
2005-08-24 07:55:00,134.641,134.653,134.641,134.645,72399999.0
2005-08-24 07:56:00,134.613,134.629,134.59,134.618,148200000.0
2005-08-24 07:57:00,134.634,134.638,134.628,134.628,54600001.0
2005-08-24 07:58:00,134.64,134.645,134.637,134.64,67500000.0
2005-08-24 07:59:00,134.637,134.648,134.635,134.643,64500001.0
2005-08-24 08:00:00,134.648,134.658,134.648,134.655,73399998.0
2005-08-24 08:01:00,134.66,134.664,134.66,134.662,43499999.0
2005-08-24 08:02:00,134.665,134.674,134.665,134.671,38000000.0
2005-08-24 08:03:00,134.657,134.659,134.653,134.659,73600000.0
2005-08-24 08:04:00,134.671,134.686,134.671,134.678,128000000.0
2005-08-24 08:05:00,134.687,134.687,134.675,134.678,158599998.0
2005-08-24 08:06:00,134.677,134.677,134.664,134.675,65100000.0
2005-08-24 08:07:00,134.674,134.69,134.674,134.68,136599999.0
2005-08-24 08:08:00,134.68,134.684,134.643,134.643,115500001.0
2005-08-24 08:09:00,134.644,134.654,134.629,134.629,111199996.0
2005-08-24 08:10:00,134.63,134.638,134.63,134.637,84500001.0
2005-08-24 08:11:00,134.632,134.632,134.617,134.627,122899999.0
2005-08-24 08:12:00,134.626,134.626,134.611,134.613,157100003.0
2005-08-24 08:13:00,134.618,134.62,134.605,134.617,99100003.0
2005-08-24 08:14:00,134.616,134.616,134.599,134.603,76800000.0
2005-08-24 08:15:00,134.602,134.611,134.601,134.601,93600000.0
2005-08-24 08:16:00,134.598,134.598,134.596,134.598,19200000.0
2005-08-24 08:17:00,134.592,134.601,134.592,134.597,38100000.0
2005-08-24 08:18:00,134.588,134.598,134.588,134.592,37999999.0
2005-08-24 08:19:00,134.593,134.599,134.585,134.585,53099999.0
2005-08-24 08:20:00,134.594,134.606,134.594,134.594,126800000.0
2005-08-24 08:21:00,134.603,134.608,134.596,134.608,145500001.0
2005-08-24 08:22:00,134.613,134.62,134.613,134.618,57500000.0
2005-08-24 08:23:00,134.607,134.61,134.6,134.61,41300000.0
2005-08-24 08:24:00,134.607,134.615,134.604,134.615,134699998.0
2005-08-24 08:25:00,134.615,134.615,134.605,134.609,59200000.0
2005-08-24 08:26:00,134.598,134.598,134.58,134.589,67099999.0
2005-08-24 08:27:00,134.59,134.595,134.582,134.582,34700000.0
2005-08-24 08:28:00,134.601,134.612,134.598,134.598,116800001.0
2005-08-24 08:29:00,134.607,134.607,134.593,134.593,53200000.0
2005-08-24 08:30:00,134.593,134.606,134.588,134.588,69899999.0
2005-08-24 08:31:00,134.595,134.605,134.595,134.605,60199998.0
2005-08-24 08:32:00,134.615,134.627,134.615,134.624,34400000.0
2005-08-24 08:33:00,134.622,134.637,134.608,134.608,113399999.0
2005-08-24 08:34:00,134.603,134.605,134.589,134.604,93200000.0
2005-08-24 08:35:00,134.596,134.619,134.591,134.619,46599999.0
2005-08-24 08:36:00,134.623,134.639,134.623,134.639,162199999.0
2005-08-24 08:37:00,134.631,134.631,134.614,134.62,89299999.0
2005-08-24 08:38:00,134.623,134.637,134.623,134.637,72300000.0
2005-08-24 08:39:00,134.648,134.648,134.637,134.639,88200000.0
2005-08-24 08:40:00,134.638,134.638,134.627,134.63,195700000.0
2005-08-24 08:41:00,134.618,134.627,134.609,134.625,185200002.0
2005-08-24 08:42:00,134.623,134.623,134.597,134.605,68000000.0
2005-08-24 08:43:00,134.603,134.613,134.596,134.596,89100000.0
2005-08-24 08:44:00,134.597,134.612,134.594,134.612,129700001.0
2005-08-24 08:45:00,134.613,134.62,134.605,134.607,62400000.0
2005-08-24 08:46:00,134.62,134.669,134.62,134.663,37000000.0
2005-08-24 08:47:00,134.647,134.651,134.637,134.637,24100000.0
2005-08-24 08:48:00,134.632,134.653,134.63,134.643,61700000.0
2005-08-24 08:49:00,134.624,134.641,134.624,134.631,81099999.0
2005-08-24 08:50:00,134.631,134.64,134.622,134.633,127700001.0
2005-08-24 08:51:00,134.638,134.652,134.632,134.638,71400001.0
2005-08-24 08:52:00,134.635,134.635,134.613,134.613,131599998.0
2005-08-24 08:53:00,134.608,134.608,134.592,134.593,51599999.0
2005-08-24 08:54:00,134.6,134.612,134.598,134.598,130999999.0
2005-08-24 08:55:00,134.606,134.614,134.603,134.614,51200000.0
2005-08-24 08:56:00,134.61,134.61,134.592,134.592,93700000.0
2005-08-24 08:57:00,134.591,134.602,134.585,134.585,176300002.0
2005-08-24 08:58:00,134.587,134.598,134.586,134.592,104099996.0
2005-08-24 08:59:00,134.598,134.608,134.595,134.605,129399999.0
2005-08-24 09:00:00,134.603,134.608,134.598,134.598,78700000.0
2005-08-24 09:01:00,134.601,134.609,134.589,134.589,108600001.0
2005-08-24 09:02:00,134.592,134.6,134.59,134.598,56100000.0
2005-08-24 09:03:00,134.599,134.601,134.59,134.598,92700000.0
2005-08-24 09:04:00,134.587,134.591,134.578,134.584,107200000.0
2005-08-24 09:05:00,134.587,134.603,134.587,134.595,69199999.0
2005-08-24 09:06:00,134.588,134.6,134.588,134.595,57499998.0
2005-08-24 09:07:00,134.588,134.59,134.579,134.579,57599999.0
2005-08-24 09:08:00,134.581,134.592,134.581,134.582,100100000.0
2005-08-24 09:09:00,134.588,134.594,134.579,134.594,107400000.0
2005-08-24 09:10:00,134.564,134.573,134.554,134.558,77400000.0
2005-08-24 09:11:00,134.555,134.576,134.555,134.566,170799999.0
2005-08-24 09:12:00,134.558,134.563,134.556,134.559,161100000.0
2005-08-24 09:13:00,134.552,134.552,134.53,134.53,96799999.0
2005-08-24 09:14:00,134.525,134.557,134.525,134.557,158199999.0
2005-08-24 09:15:00,134.547,134.549,134.54,134.549,61300001.0
2005-08-24 09:16:00,134.538,134.538,134.537,134.537,50000002.0
2005-08-24 09:17:00,134.521,134.528,134.51,134.523,115299999.0
2005-08-24 09:18:00,134.517,134.518,134.506,134.515,83700000.0
2005-08-24 09:19:00,134.502,134.508,134.496,134.507,99000001.0
2005-08-24 09:20:00,134.5,134.505,134.494,134.504,142800002.0
2005-08-24 09:21:00,134.511,134.511,134.496,134.51,124799998.0
2005-08-24 09:22:00,134.508,134.519,134.505,134.511,53100000.0
2005-08-24 09:23:00,134.518,134.53,134.512,134.53,58400000.0
2005-08-24 09:24:00,134.544,134.564,134.544,134.557,101799999.0
2005-08-24 09:25:00,134.554,134.567,134.554,134.565,125799996.0
2005-08-24 09:26:00,134.567,134.57,134.56,134.567,64000000.0
2005-08-24 09:27:00,134.58,134.585,134.573,134.585,54700000.0
2005-08-24 09:28:00,134.576,134.576,134.561,134.563,65700001.0
2005-08-24 09:29:00,134.566,134.566,134.559,134.559,45500001.0
2005-08-24 09:30:00,134.58,134.589,134.578,134.578,28300000.0
2005-08-24 09:31:00,134.59,134.61,134.59,134.61,14100000.0
2005-08-24 09:32:00,134.615,134.631,134.615,134.629,87700000.0
2005-08-24 09:33:00,134.629,134.642,134.624,134.641,77599999.0
2005-08-24 09:34:00,134.641,134.652,134.638,134.638,87600002.0
2005-08-24 09:35:00,134.636,134.646,134.636,134.641,82400001.0
2005-08-24 09:36:00,134.643,134.643,134.632,134.637,114199999.0
2005-08-24 09:37:00,134.62,134.632,134.62,134.63,99500000.0
2005-08-24 09:38:00,134.632,134.634,134.617,134.617,56600000.0
2005-08-24 09:39:00,134.611,134.619,134.604,134.604,51100000.0
2005-08-24 09:40:00,134.608,134.612,134.605,134.605,61400000.0
2005-08-24 09:41:00,134.598,134.608,134.597,134.603,89199997.0
2005-08-24 09:42:00,134.617,134.639,134.617,134.635,130799998.0
2005-08-24 09:43:00,134.616,134.638,134.616,134.625,104100001.0
2005-08-24 09:44:00,134.626,134.651,134.626,134.651,122300000.0
2005-08-24 09:45:00,134.666,134.666,134.656,134.664,61499999.0
2005-08-24 09:46:00,134.663,134.674,134.656,134.656,107800000.0
2005-08-24 09:47:00,134.665,134.674,134.665,134.672,120799997.0
2005-08-24 09:48:00,134.668,134.686,134.662,134.68,104200001.0
2005-08-24 09:49:00,134.699,134.737,134.699,134.7,143500003.0
2005-08-24 09:50:00,134.697,134.718,134.697,134.71,80499997.0
2005-08-24 09:51:00,134.72,134.729,134.717,134.723,68800001.0
2005-08-24 09:52:00,134.713,134.727,134.706,134.718,94599999.0
2005-08-24 09:53:00,134.734,134.734,134.723,134.731,103000000.0
2005-08-24 09:54:00,134.742,134.749,134.74,134.74,75200000.0
2005-08-24 09:55:00,134.732,134.734,134.725,134.73,55999998.0
2005-08-24 09:56:00,134.719,134.722,134.692,134.694,90399999.0
2005-08-24 09:57:00,134.697,134.704,134.693,134.699,65100000.0
2005-08-24 09:58:00,134.7,134.715,134.7,134.71,116699999.0
2005-08-24 09:59:00,134.713,134.715,134.692,134.692,118700000.0
2005-08-24 10:00:00,134.688,134.723,134.688,134.72,159199999.0
2005-08-24 10:01:00,134.709,134.729,134.709,134.725,77399999.0
2005-08-24 10:02:00,134.722,134.75,134.722,134.75,68400002.0
2005-08-24 10:03:00,134.742,134.743,134.728,134.743,103499999.0
2005-08-24 10:04:00,134.747,134.77,134.747,134.769,169399999.0
2005-08-24 10:05:00,134.781,134.783,134.761,134.769,83599999.0
2005-08-24 10:06:00,134.774,134.799,134.774,134.797,142200002.0
2005-08-24 10:07:00,134.802,134.811,134.796,134.796,60200000.0
2005-08-24 10:08:00,134.802,134.802,134.794,134.794,44499999.0
2005-08-24 10:09:00,134.788,134.803,134.788,134.792,81600000.0
2005-08-24 10:10:00,134.798,134.798,134.787,134.787,183899995.0
2005-08-24 10:11:00,134.78,134.792,134.758,134.758,111599999.0
2005-08-24 10:12:00,134.752,134.755,134.746,134.749,102199998.0
2005-08-24 10:13:00,134.747,134.76,134.732,134.76,131199997.0
2005-08-24 10:14:00,134.753,134.768,134.753,134.766,100200000.0
2005-08-24 10:15:00,134.775,134.806,134.775,134.795,130900000.0
2005-08-24 10:16:00,134.799,134.814,134.793,134.799,129799997.0
2005-08-24 10:17:00,134.798,134.813,134.79,134.813,37100000.0
2005-08-24 10:18:00,134.823,134.836,134.816,134.82,50800000.0
2005-08-24 10:19:00,134.808,134.808,134.789,134.795,96500001.0
2005-08-24 10:20:00,134.784,134.784,134.744,134.757,146500000.0
2005-08-24 10:21:00,134.757,134.757,134.731,134.734,68700000.0
2005-08-24 10:22:00,134.731,134.748,134.731,134.737,132700002.0
2005-08-24 10:23:00,134.733,134.733,134.707,134.707,47299999.0
2005-08-24 10:24:00,134.685,134.685,134.666,134.666,71200000.0
2005-08-24 10:25:00,134.671,134.684,134.666,134.684,127200000.0
2005-08-24 10:26:00,134.685,134.695,134.683,134.683,77399999.0
2005-08-24 10:27:00,134.687,134.687,134.668,134.686,142400002.0
2005-08-24 10:28:00,134.673,134.694,134.673,134.688,66100000.0
2005-08-24 10:29:00,134.691,134.691,134.663,134.67,109799996.0
2005-08-24 10:30:00,134.668,134.67,134.662,134.663,73900000.0
2005-08-24 10:31:00,134.659,134.659,134.647,134.652,97300000.0
2005-08-24 10:32:00,134.654,134.661,134.643,134.661,58100000.0
2005-08-24 10:33:00,134.649,134.668,134.649,134.667,48400000.0
2005-08-24 10:34:00,134.672,134.701,134.672,134.681,73000001.0
2005-08-24 10:35:00,134.692,134.698,134.689,134.698,81999999.0
2005-08-24 10:36:00,134.705,134.709,134.688,134.688,185299998.0
2005-08-24 10:37:00,134.682,134.682,134.639,134.639,83999999.0
2005-08-24 10:38:00,134.64,134.646,134.637,134.645,64800000.0
2005-08-24 10:39:00,134.646,134.646,134.631,134.645,126299999.0
2005-08-24 10:40:00,134.65,134.65,134.638,134.64,189300000.0
2005-08-24 10:41:00,134.645,134.659,134.645,134.655,95199998.0
2005-08-24 10:42:00,134.656,134.67,134.637,134.637,129700000.0
2005-08-24 10:43:00,134.643,134.643,134.61,134.621,93500000.0
2005-08-24 10:44:00,134.634,134.645,134.625,134.63,99700000.0
2005-08-24 10:45:00,134.64,134.649,134.637,134.637,66999999.0
2005-08-24 10:46:00,134.645,134.65,134.636,134.64,102199999.0
2005-08-24 10:47:00,134.641,134.641,134.634,134.634,45099998.0
2005-08-24 10:48:00,134.626,134.628,134.622,134.622,97499998.0
2005-08-24 10:49:00,134.625,134.639,134.623,134.63,88699999.0
2005-08-24 10:50:00,134.627,134.632,134.619,134.623,143700000.0
2005-08-24 10:51:00,134.622,134.63,134.605,134.63,71199999.0
2005-08-24 10:52:00,134.629,134.638,134.624,134.624,92099999.0
2005-08-24 10:53:00,134.628,134.657,134.62,134.657,133400001.0
2005-08-24 10:54:00,134.664,134.664,134.65,134.656,140700000.0
2005-08-24 10:55:00,134.665,134.681,134.665,134.679,222200001.0
2005-08-24 10:56:00,134.698,134.711,134.698,134.704,106200002.0
2005-08-24 10:57:00,134.695,134.715,134.695,134.715,95999999.0
2005-08-24 10:58:00,134.729,134.729,134.711,134.715,88800003.0
2005-08-24 10:59:00,134.714,134.714,134.705,134.705,24500000.0
2005-08-24 11:00:00,134.697,134.698,134.675,134.698,99100001.0
2005-08-24 11:01:00,134.7,134.713,134.699,134.713,128400000.0
2005-08-24 11:02:00,134.72,134.735,134.719,134.731,117800003.0
2005-08-24 11:03:00,134.741,134.762,134.741,134.761,80900000.0
2005-08-24 11:04:00,134.755,134.755,134.739,134.743,66300001.0
2005-08-24 11:05:00,134.751,134.751,134.73,134.73,74800001.0
2005-08-24 11:06:00,134.73,134.743,134.726,134.743,76500001.0
2005-08-24 11:07:00,134.748,134.761,134.748,134.754,56400000.0
2005-08-24 11:08:00,134.766,134.766,134.749,134.752,173099999.0
2005-08-24 11:09:00,134.759,134.762,134.749,134.751,53600000.0
2005-08-24 11:10:00,134.751,134.764,134.751,134.753,53700000.0
2005-08-24 11:11:00,134.75,134.759,134.735,134.735,87399999.0
2005-08-24 11:12:00,134.741,134.776,134.741,134.761,89900000.0
2005-08-24 11:13:00,134.77,134.775,134.767,134.77,72499998.0
2005-08-24 11:14:00,134.764,134.79,134.764,134.79,61700000.0
2005-08-24 11:15:00,134.784,134.786,134.773,134.78,25600000.0
2005-08-24 11:16:00,134.775,134.789,134.775,134.78,87099998.0
2005-08-24 11:17:00,134.798,134.811,134.797,134.802,170499997.0
2005-08-24 11:18:00,134.792,134.808,134.78,134.808,61300000.0
2005-08-24 11:19:00,134.817,134.817,134.804,134.804,135800000.0
2005-08-24 11:20:00,134.797,134.809,134.797,134.803,68200000.0
2005-08-24 11:21:00,134.813,134.813,134.796,134.802,46200000.0
2005-08-24 11:22:00,134.817,134.824,134.816,134.818,100400001.0
2005-08-24 11:23:00,134.817,134.827,134.813,134.813,44000000.0
2005-08-24 11:24:00,134.82,134.825,134.812,134.812,38799999.0
2005-08-24 11:25:00,134.808,134.822,134.806,134.81,84099998.0
2005-08-24 11:26:00,134.807,134.817,134.805,134.805,62000000.0
2005-08-24 11:27:00,134.809,134.824,134.809,134.814,54200000.0
2005-08-24 11:28:00,134.816,134.828,134.816,134.817,74000001.0
2005-08-24 11:29:00,134.833,134.85,134.833,134.837,74800000.0
2005-08-24 11:30:00,134.834,134.838,134.83,134.835,100700002.0
2005-08-24 11:31:00,134.836,134.858,134.833,134.85,112300001.0
2005-08-24 11:32:00,134.842,134.857,134.842,134.857,84700000.0
2005-08-24 11:33:00,134.87,134.87,134.849,134.852,85300000.0
2005-08-24 11:34:00,134.858,134.86,134.852,134.858,99900000.0
2005-08-24 11:35:00,134.853,134.883,134.853,134.86,102200001.0
2005-08-24 11:36:00,134.877,134.877,134.863,134.87,55899999.0
2005-08-24 11:37:00,134.87,134.87,134.853,134.865,43900000.0
2005-08-24 11:38:00,134.877,134.889,134.865,134.865,57599999.0
2005-08-24 11:39:00,134.855,134.855,134.832,134.845,65999999.0
2005-08-24 11:40:00,134.846,134.887,134.846,134.887,76500000.0
2005-08-24 11:41:00,134.892,134.898,134.877,134.877,135200001.0
2005-08-24 11:42:00,134.86,134.86,134.843,134.855,56100001.0
2005-08-24 11:43:00,134.863,134.872,134.856,134.867,81600000.0
2005-08-24 11:44:00,134.851,134.851,134.827,134.837,84599997.0
2005-08-24 11:45:00,134.835,134.835,134.803,134.82,79599999.0
2005-08-24 11:46:00,134.81,134.831,134.81,134.826,93500000.0
2005-08-24 11:47:00,134.821,134.827,134.79,134.79,181199998.0
2005-08-24 11:48:00,134.788,134.797,134.781,134.79,70300000.0
2005-08-24 11:49:00,134.785,134.796,134.784,134.789,115200003.0
2005-08-24 11:50:00,134.77,134.771,134.75,134.765,66599999.0
2005-08-24 11:51:00,134.763,134.79,134.763,134.79,66800000.0
2005-08-24 11:52:00,134.784,134.817,134.784,134.815,82900000.0
2005-08-24 11:53:00,134.816,134.816,134.796,134.806,98900000.0
2005-08-24 11:54:00,134.803,134.803,134.791,134.797,64300000.0
2005-08-24 11:55:00,134.795,134.795,134.752,134.769,132400004.0
2005-08-24 11:56:00,134.77,134.77,134.731,134.731,79299999.0
2005-08-24 11:57:00,134.712,134.719,134.685,134.689,60400000.0
2005-08-24 11:58:00,134.7,134.717,134.695,134.711,80500002.0
2005-08-24 11:59:00,134.736,134.757,134.731,134.737,113899999.0
2005-08-24 12:00:00,134.724,134.739,134.722,134.722,129900000.0
2005-08-24 12:01:00,134.726,134.745,134.715,134.739,196099999.0
2005-08-24 12:02:00,134.736,134.741,134.725,134.741,108800001.0
2005-08-24 12:03:00,134.749,134.767,134.744,134.767,163600003.0
2005-08-24 12:04:00,134.78,134.781,134.768,134.77,106800001.0
2005-08-24 12:05:00,134.787,134.808,134.772,134.797,171999998.0
2005-08-24 12:06:00,134.8,134.825,134.792,134.825,135800000.0
2005-08-24 12:07:00,134.826,134.84,134.826,134.837,114100001.0
2005-08-24 12:08:00,134.847,134.893,134.847,134.877,52100000.0
2005-08-24 12:09:00,134.871,134.871,134.842,134.842,31699999.0
2005-08-24 12:10:00,134.846,134.85,134.843,134.85,60200000.0
2005-08-24 12:11:00,134.847,134.847,134.836,134.847,81500000.0
2005-08-24 12:12:00,134.846,134.846,134.839,134.839,69200000.0
2005-08-24 12:13:00,134.838,134.854,134.837,134.853,45200000.0
2005-08-24 12:14:00,134.856,134.856,134.838,134.842,117200000.0
2005-08-24 12:15:00,134.849,134.86,134.843,134.856,86800002.0
2005-08-24 12:16:00,134.858,134.868,134.853,134.865,66700000.0
2005-08-24 12:17:00,134.862,134.881,134.862,134.881,27300000.0
2005-08-24 12:18:00,134.887,134.893,134.879,134.883,63600000.0
2005-08-24 12:19:00,134.875,134.912,134.875,134.911,135600001.0
2005-08-24 12:20:00,134.913,134.922,134.912,134.912,61300000.0
2005-08-24 12:21:00,134.898,134.898,134.874,134.879,53800000.0
2005-08-24 12:22:00,134.881,134.881,134.862,134.867,55200000.0
2005-08-24 12:23:00,134.867,134.875,134.864,134.875,44800000.0
2005-08-24 12:24:00,134.879,134.881,134.871,134.881,118000000.0
2005-08-24 12:25:00,134.874,134.874,134.847,134.849,49500000.0
2005-08-24 12:26:00,134.852,134.852,134.832,134.834,84700001.0
2005-08-24 12:27:00,134.827,134.831,134.822,134.822,45900000.0
2005-08-24 12:28:00,134.824,134.825,134.814,134.814,78200000.0
2005-08-24 12:29:00,134.822,134.862,134.822,134.845,110899998.0
2005-08-24 12:30:00,134.848,134.87,134.848,134.87,112700000.0
2005-08-24 12:31:00,134.873,134.873,134.862,134.867,51400000.0
2005-08-24 12:32:00,134.878,134.878,134.86,134.868,82499998.0
2005-08-24 12:33:00,134.875,134.875,134.848,134.853,86100000.0
2005-08-24 12:34:00,134.851,134.858,134.849,134.852,142200001.0
2005-08-24 12:35:00,134.844,134.851,134.844,134.845,61500000.0
2005-08-24 12:36:00,134.844,134.854,134.844,134.845,100599998.0
2005-08-24 12:37:00,134.844,134.849,134.837,134.837,105300001.0
2005-08-24 12:38:00,134.833,134.848,134.833,134.835,67700001.0
2005-08-24 12:39:00,134.838,134.839,134.832,134.838,114300001.0
2005-08-24 12:40:00,134.824,134.839,134.824,134.832,37200000.0
2005-08-24 12:41:00,134.823,134.854,134.823,134.838,163599996.0
2005-08-24 12:42:00,134.84,134.84,134.822,134.822,31200000.0
2005-08-24 12:43:00,134.825,134.832,134.823,134.828,35700000.0
2005-08-24 12:44:00,134.819,134.822,134.808,134.82,79899999.0
2005-08-24 12:45:00,134.838,134.838,134.826,134.826,74700000.0
2005-08-24 12:46:00,134.83,134.835,134.825,134.83,97500000.0
2005-08-24 12:47:00,134.827,134.836,134.827,134.827,151700003.0
2005-08-24 12:48:00,134.843,134.843,134.83,134.837,127699999.0
2005-08-24 12:49:00,134.834,134.84,134.824,134.833,79799999.0
2005-08-24 12:50:00,134.837,134.842,134.825,134.839,53800000.0
2005-08-24 12:51:00,134.83,134.83,134.817,134.819,60400000.0
2005-08-24 12:52:00,134.818,134.818,134.811,134.812,39300001.0
2005-08-24 12:53:00,134.821,134.821,134.802,134.81,152200000.0
2005-08-24 12:54:00,134.8,134.815,134.8,134.81,111800001.0
2005-08-24 12:55:00,134.808,134.808,134.793,134.793,144900001.0
2005-08-24 12:56:00,134.785,134.793,134.781,134.788,111900000.0
2005-08-24 12:57:00,134.79,134.795,134.782,134.79,132899998.0
2005-08-24 12:58:00,134.788,134.788,134.777,134.777,130100000.0
2005-08-24 12:59:00,134.773,134.785,134.773,134.783,94199999.0
2005-08-24 13:00:00,134.788,134.807,134.781,134.807,49800000.0
2005-08-24 13:01:00,134.802,134.811,134.8,134.806,71099999.0
2005-08-24 13:02:00,134.795,134.795,134.785,134.788,99100000.0
2005-08-24 13:03:00,134.793,134.799,134.792,134.792,73300002.0
2005-08-24 13:04:00,134.8,134.805,134.795,134.796,32900000.0
2005-08-24 13:05:00,134.782,134.798,134.782,134.791,8100000.0
2005-08-24 13:06:00,134.779,134.789,134.769,134.787,54199999.0
2005-08-24 13:07:00,134.782,134.789,134.782,134.789,18400000.0
2005-08-24 13:08:00,134.793,134.805,134.792,134.805,32000000.0
2005-08-24 13:09:00,134.808,134.82,134.801,134.82,19200000.0
2005-08-24 13:10:00,134.812,134.812,134.785,134.791,98599998.0
2005-08-24 13:11:00,134.804,134.817,134.803,134.809,98999999.0
2005-08-24 13:12:00,134.811,134.811,134.806,134.806,8800000.0
2005-08-24 13:13:00,134.802,134.814,134.795,134.81,111800000.0
2005-08-24 13:14:00,134.802,134.815,134.798,134.815,89400001.0
2005-08-24 13:15:00,134.81,134.81,134.786,134.806,93800001.0
2005-08-24 13:16:00,134.798,134.811,134.79,134.811,80800000.0
2005-08-24 13:17:00,134.806,134.807,134.773,134.798,105700002.0
2005-08-24 13:18:00,134.793,134.801,134.788,134.798,99200000.0
2005-08-24 13:19:00,134.79,134.795,134.79,134.79,31700000.0
2005-08-24 13:20:00,134.791,134.791,134.768,134.768,23200000.0
2005-08-24 13:21:00,134.753,134.76,134.74,134.745,150899999.0
2005-08-24 13:22:00,134.738,134.738,134.728,134.737,56099999.0
2005-08-24 13:23:00,134.736,134.772,134.736,134.772,77899999.0
2005-08-24 13:24:00,134.775,134.78,134.759,134.78,127700001.0
2005-08-24 13:25:00,134.78,134.785,134.775,134.78,56599999.0
2005-08-24 13:26:00,134.781,134.791,134.778,134.791,149500000.0
2005-08-24 13:27:00,134.791,134.798,134.791,134.798,64800000.0
2005-08-24 13:28:00,134.804,134.82,134.801,134.815,77100000.0
2005-08-24 13:29:00,134.817,134.817,134.795,134.795,97700001.0
2005-08-24 13:30:00,134.78,134.78,134.773,134.777,43500000.0
2005-08-24 13:31:00,134.771,134.778,134.762,134.777,186800000.0
2005-08-24 13:32:00,134.76,134.775,134.76,134.765,122799997.0
2005-08-24 13:33:00,134.778,134.778,134.764,134.769,82300002.0
2005-08-24 13:34:00,134.764,134.775,134.762,134.775,61900000.0
2005-08-24 13:35:00,134.763,134.773,134.756,134.758,114100000.0
2005-08-24 13:36:00,134.763,134.767,134.759,134.761,59200000.0
2005-08-24 13:37:00,134.762,134.771,134.762,134.762,110899998.0
2005-08-24 13:38:00,134.763,134.767,134.761,134.767,16800000.0
2005-08-24 13:39:00,134.773,134.777,134.767,134.767,113599999.0
2005-08-24 13:40:00,134.763,134.773,134.763,134.764,67000000.0
2005-08-24 13:41:00,134.775,134.777,134.775,134.775,51700000.0
2005-08-24 13:42:00,134.772,134.78,134.772,134.778,56000000.0
2005-08-24 13:43:00,134.772,134.772,134.756,134.758,38000000.0
2005-08-24 13:44:00,134.765,134.774,134.76,134.76,112200000.0
2005-08-24 13:45:00,134.75,134.75,134.742,134.742,7200000.0
2005-08-24 13:46:00,134.732,134.756,134.732,134.754,152099999.0
2005-08-24 13:47:00,134.742,134.759,134.742,134.756,100799997.0
2005-08-24 13:48:00,134.744,134.766,134.744,134.757,127999998.0
2005-08-24 13:49:00,134.757,134.757,134.751,134.751,18400000.0
2005-08-24 13:50:00,134.74,134.755,134.74,134.75,45300000.0
2005-08-24 13:51:00,134.752,134.752,134.737,134.739,55900000.0
2005-08-24 13:52:00,134.734,134.743,134.734,134.738,43500000.0
2005-08-24 13:53:00,134.738,134.745,134.735,134.735,100200000.0
2005-08-24 13:54:00,134.741,134.753,134.741,134.753,42399999.0
2005-08-24 13:55:00,134.762,134.775,134.759,134.759,175299999.0
2005-08-24 13:56:00,134.76,134.777,134.76,134.767,19900000.0
2005-08-24 13:57:00,134.758,134.758,134.75,134.752,48000000.0
2005-08-24 13:58:00,134.755,134.775,134.751,134.762,190199997.0
2005-08-24 13:59:00,134.769,134.778,134.769,134.777,91799999.0
2005-08-24 14:00:00,134.78,134.78,134.766,134.766,100700001.0
2005-08-24 14:01:00,134.772,134.79,134.772,134.79,56100001.0
2005-08-24 14:02:00,134.78,134.78,134.749,134.749,97600001.0
2005-08-24 14:03:00,134.748,134.756,134.743,134.745,85900001.0
2005-08-24 14:04:00,134.747,134.76,134.745,134.756,108800002.0
2005-08-24 14:05:00,134.748,134.788,134.742,134.788,88799997.0
2005-08-24 14:06:00,134.782,134.788,134.78,134.785,119200000.0
2005-08-24 14:07:00,134.779,134.788,134.772,134.773,65000000.0
2005-08-24 14:08:00,134.772,134.785,134.768,134.772,81600000.0
2005-08-24 14:09:00,134.767,134.78,134.767,134.767,78099998.0
2005-08-24 14:10:00,134.765,134.765,134.744,134.745,59900000.0
2005-08-24 14:11:00,134.757,134.757,134.738,134.738,51700000.0
2005-08-24 14:12:00,134.745,134.745,134.732,134.737,64800000.0
2005-08-24 14:13:00,134.733,134.738,134.725,134.731,170399998.0
2005-08-24 14:14:00,134.734,134.743,134.722,134.743,82700000.0
2005-08-24 14:15:00,134.745,134.754,134.729,134.754,105099999.0
2005-08-24 14:16:00,134.746,134.746,134.738,134.74,42500001.0
2005-08-24 14:17:00,134.737,134.747,134.733,134.74,125500000.0
2005-08-24 14:18:00,134.735,134.745,134.735,134.74,96599999.0
2005-08-24 14:19:00,134.744,134.758,134.744,134.747,43500001.0
2005-08-24 14:20:00,134.753,134.78,134.75,134.78,68700000.0
2005-08-24 14:21:00,134.77,134.789,134.77,134.77,133599999.0
2005-08-24 14:22:00,134.783,134.791,134.775,134.782,88700000.0
2005-08-24 14:23:00,134.795,134.825,134.795,134.816,27100000.0
2005-08-24 14:24:00,134.818,134.818,134.799,134.813,82300000.0
2005-08-24 14:25:00,134.8,134.803,134.783,134.79,92200003.0
2005-08-24 14:26:00,134.787,134.787,134.774,134.779,97900001.0
2005-08-24 14:27:00,134.788,134.797,134.778,134.797,108899998.0
2005-08-24 14:28:00,134.795,134.795,134.774,134.788,62300000.0
2005-08-24 14:29:00,134.797,134.81,134.786,134.786,140200002.0
2005-08-24 14:30:00,134.818,134.866,134.804,134.866,87600001.0
2005-08-24 14:31:00,134.88,134.945,134.874,134.935,231699996.0
2005-08-24 14:32:00,134.929,134.946,134.908,134.912,109700001.0
2005-08-24 14:33:00,134.897,134.912,134.881,134.888,65800000.0
2005-08-24 14:34:00,134.89,134.921,134.879,134.921,74299998.0
2005-08-24 14:35:00,134.923,134.945,134.91,134.939,112900000.0
2005-08-24 14:36:00,134.95,134.967,134.933,134.961,58300001.0
2005-08-24 14:37:00,134.954,134.954,134.938,134.938,130399996.0
2005-08-24 14:38:00,134.94,134.968,134.94,134.961,108699999.0
2005-08-24 14:39:00,134.958,134.958,134.917,134.936,38100000.0
2005-08-24 14:40:00,134.945,134.945,134.937,134.944,79300000.0
2005-08-24 14:41:00,134.949,134.951,134.895,134.895,139100000.0
2005-08-24 14:42:00,134.9,134.92,134.9,134.915,119499999.0
2005-08-24 14:43:00,134.933,134.961,134.92,134.929,146999998.0
2005-08-24 14:44:00,134.945,134.945,134.911,134.934,98099998.0
2005-08-24 14:45:00,134.925,134.933,134.904,134.907,101000002.0
2005-08-24 14:46:00,134.9,134.9,134.873,134.88,101100002.0
2005-08-24 14:47:00,134.885,134.901,134.875,134.89,133399998.0
2005-08-24 14:48:00,134.898,134.917,134.891,134.91,210599999.0
2005-08-24 14:49:00,134.897,134.897,134.886,134.894,67099999.0
2005-08-24 14:50:00,134.902,134.904,134.884,134.904,101399998.0
2005-08-24 14:51:00,134.905,134.91,134.892,134.902,142500002.0
2005-08-24 14:52:00,134.917,134.917,134.891,134.91,75200000.0
2005-08-24 14:53:00,134.908,134.913,134.902,134.911,66400001.0
2005-08-24 14:54:00,134.913,134.913,134.898,134.91,89999997.0
2005-08-24 14:55:00,134.908,134.919,134.908,134.913,105500001.0
2005-08-24 14:56:00,134.928,134.937,134.919,134.922,223799997.0
2005-08-24 14:57:00,134.923,134.933,134.913,134.933,59100000.0
2005-08-24 14:58:00,134.943,134.957,134.943,134.948,167900002.0
2005-08-24 14:59:00,134.958,134.998,134.957,134.995,122599999.0
2005-08-24 15:00:00,134.99,135.039,134.975,135.039,159599999.0
2005-08-24 15:01:00,135.051,135.088,135.051,135.088,38099999.0
2005-08-24 15:02:00,135.082,135.186,135.082,135.182,105700000.0
2005-08-24 15:03:00,135.195,135.219,135.191,135.202,82800001.0
2005-08-24 15:04:00,135.22,135.233,135.196,135.196,69200002.0
2005-08-24 15:05:00,135.181,135.183,135.174,135.174,128499996.0
2005-08-24 15:06:00,135.178,135.192,135.17,135.192,96099998.0
2005-08-24 15:07:00,135.187,135.187,135.149,135.149,78599999.0
2005-08-24 15:08:00,135.154,135.16,135.144,135.144,36000000.0
2005-08-24 15:09:00,135.127,135.136,135.117,135.117,87900000.0
2005-08-24 15:10:00,135.117,135.151,135.117,135.151,56500000.0
2005-08-24 15:11:00,135.157,135.166,135.146,135.146,111700000.0
2005-08-24 15:12:00,135.142,135.155,135.139,135.148,135799999.0
2005-08-24 15:13:00,135.152,135.172,135.152,135.157,94900000.0
2005-08-24 15:14:00,135.164,135.181,135.162,135.162,99300000.0
2005-08-24 15:15:00,135.133,135.173,135.133,135.173,110299999.0
2005-08-24 15:16:00,135.182,135.183,135.157,135.157,60000000.0
2005-08-24 15:17:00,135.153,135.155,135.125,135.125,149300002.0
2005-08-24 15:18:00,135.124,135.152,135.122,135.123,139599999.0
2005-08-24 15:19:00,135.122,135.134,135.122,135.122,57999998.0
2005-08-24 15:20:00,135.115,135.115,135.079,135.094,126800002.0
2005-08-24 15:21:00,135.095,135.105,135.068,135.068,47600000.0
2005-08-24 15:22:00,135.058,135.072,135.057,135.062,142599999.0
2005-08-24 15:23:00,135.068,135.08,135.061,135.061,133799999.0
2005-08-24 15:24:00,135.07,135.077,135.064,135.064,44000000.0
2005-08-24 15:25:00,135.07,135.074,135.067,135.067,40800000.0
2005-08-24 15:26:00,135.07,135.07,135.047,135.052,80800000.0
2005-08-24 15:27:00,135.058,135.078,135.051,135.067,106900001.0
2005-08-24 15:28:00,135.07,135.07,135.048,135.07,126600002.0
2005-08-24 15:29:00,135.079,135.111,135.078,135.111,93400001.0
2005-08-24 15:30:00,135.105,135.118,135.097,135.113,56400000.0
2005-08-24 15:31:00,135.105,135.109,135.105,135.109,39900000.0
2005-08-24 15:32:00,135.098,135.105,135.082,135.099,235299993.0
2005-08-24 15:33:00,135.108,135.117,135.108,135.112,102299998.0
2005-08-24 15:34:00,135.125,135.151,135.115,135.151,94200000.0
2005-08-24 15:35:00,135.146,135.146,135.082,135.082,58299999.0
2005-08-24 15:36:00,135.083,135.083,135.057,135.068,168200000.0
2005-08-24 15:37:00,135.082,135.083,135.07,135.073,71800000.0
2005-08-24 15:38:00,135.063,135.072,135.063,135.07,71499999.0
2005-08-24 15:39:00,135.073,135.076,135.073,135.073,27600000.0
2005-08-24 15:40:00,135.067,135.077,135.06,135.067,118599998.0
2005-08-24 15:41:00,135.07,135.08,135.061,135.061,96799997.0
2005-08-24 15:42:00,135.068,135.078,135.068,135.075,59500000.0
2005-08-24 15:43:00,135.065,135.065,135.051,135.052,36800000.0
2005-08-24 15:44:00,135.034,135.049,135.028,135.028,60099999.0
2005-08-24 15:45:00,135.028,135.037,135.024,135.03,75100000.0
2005-08-24 15:46:00,135.026,135.054,135.026,135.043,35200000.0
2005-08-24 15:47:00,135.053,135.053,135.038,135.04,114100000.0
2005-08-24 15:48:00,135.05,135.057,135.044,135.057,89400000.0
2005-08-24 15:49:00,135.058,135.064,135.053,135.062,79499999.0
2005-08-24 15:50:00,135.072,135.079,135.06,135.07,123800002.0
2005-08-24 15:51:00,135.072,135.074,135.049,135.055,119399997.0
2005-08-24 15:52:00,135.03,135.045,135.03,135.03,94700000.0
2005-08-24 15:53:00,135.048,135.075,135.048,135.07,76299999.0
2005-08-24 15:54:00,135.074,135.074,135.061,135.073,86200000.0
2005-08-24 15:55:00,135.068,135.08,135.067,135.077,71900001.0
2005-08-24 15:56:00,135.073,135.073,135.065,135.065,33199999.0
2005-08-24 15:57:00,135.08,135.087,135.076,135.082,127599998.0
2005-08-24 15:58:00,135.084,135.135,135.084,135.135,49300000.0
2005-08-24 15:59:00,135.141,135.15,135.126,135.126,125500003.0
2005-08-24 16:00:00,135.136,135.14,135.107,135.107,63200000.0
2005-08-24 16:01:00,135.11,135.131,135.108,135.121,160599999.0
2005-08-24 16:02:00,135.118,135.118,135.085,135.085,121700000.0
2005-08-24 16:03:00,135.101,135.101,135.079,135.088,51600000.0
2005-08-24 16:04:00,135.092,135.097,135.088,135.092,64199999.0
2005-08-24 16:05:00,135.088,135.088,135.069,135.082,119899999.0
2005-08-24 16:06:00,135.088,135.091,135.083,135.091,110600001.0
2005-08-24 16:07:00,135.1,135.116,135.091,135.116,68900000.0
2005-08-24 16:08:00,135.122,135.13,135.101,135.13,176299997.0
2005-08-24 16:09:00,135.129,135.139,135.121,135.134,77599997.0
2005-08-24 16:10:00,135.132,135.132,135.111,135.127,193400003.0
2005-08-24 16:11:00,135.132,135.151,135.131,135.151,79800000.0
2005-08-24 16:12:00,135.155,135.189,135.155,135.17,51400001.0
2005-08-24 16:13:00,135.193,135.195,135.186,135.186,103799999.0
2005-08-24 16:14:00,135.19,135.193,135.171,135.183,131600002.0
2005-08-24 16:15:00,135.195,135.236,135.186,135.204,175200000.0
2005-08-24 16:16:00,135.205,135.211,135.193,135.199,98999997.0
2005-08-24 16:17:00,135.219,135.219,135.205,135.21,115900001.0
2005-08-24 16:18:00,135.218,135.22,135.195,135.2,26000000.0
2005-08-24 16:19:00,135.184,135.192,135.174,135.19,141500002.0
2005-08-24 16:20:00,135.192,135.2,135.189,135.191,107900000.0
2005-08-24 16:21:00,135.188,135.188,135.176,135.179,105900001.0
2005-08-24 16:22:00,135.165,135.183,135.165,135.165,80799999.0
2005-08-24 16:23:00,135.169,135.17,135.164,135.164,35600000.0
2005-08-24 16:24:00,135.162,135.169,135.146,135.146,87899999.0
2005-08-24 16:25:00,135.152,135.169,135.149,135.169,64300000.0
2005-08-24 16:26:00,135.168,135.17,135.162,135.162,74299998.0
2005-08-24 16:27:00,135.157,135.161,135.155,135.155,66400001.0
2005-08-24 16:28:00,135.148,135.154,135.147,135.148,104999998.0
2005-08-24 16:29:00,135.151,135.16,135.121,135.14,96200001.0
2005-08-24 16:30:00,135.153,135.175,135.153,135.174,62600000.0
2005-08-24 16:31:00,135.163,135.168,135.157,135.168,204499998.0
2005-08-24 16:32:00,135.169,135.169,135.142,135.144,84900001.0
2005-08-24 16:33:00,135.143,135.167,135.138,135.167,53599999.0
2005-08-24 16:34:00,135.161,135.173,135.157,135.163,114999999.0
2005-08-24 16:35:00,135.175,135.175,135.157,135.157,153099996.0
2005-08-24 16:36:00,135.15,135.164,135.146,135.164,56900000.0
2005-08-24 16:37:00,135.165,135.168,135.162,135.168,85100000.0
2005-08-24 16:38:00,135.155,135.167,135.15,135.167,55499999.0
2005-08-24 16:39:00,135.153,135.18,135.152,135.18,122199999.0
2005-08-24 16:40:00,135.188,135.218,135.188,135.218,13100000.0
2005-08-24 16:41:00,135.224,135.227,135.195,135.204,86500001.0
2005-08-24 16:42:00,135.212,135.212,135.191,135.202,105199998.0
2005-08-24 16:43:00,135.212,135.212,135.202,135.203,58600000.0
2005-08-24 16:44:00,135.205,135.216,135.201,135.203,94900000.0
2005-08-24 16:45:00,135.203,135.203,135.19,135.19,98999999.0
2005-08-24 16:46:00,135.192,135.201,135.192,135.197,75800002.0
2005-08-24 16:47:00,135.192,135.21,135.192,135.21,39400000.0
2005-08-24 16:48:00,135.21,135.22,135.206,135.211,75600002.0
2005-08-24 16:49:00,135.207,135.218,135.204,135.21,138599998.0
2005-08-24 16:50:00,135.208,135.208,135.179,135.195,106899999.0
2005-08-24 16:51:00,135.199,135.199,135.188,135.191,161900000.0
2005-08-24 16:52:00,135.197,135.197,135.178,135.18,163499998.0
2005-08-24 16:53:00,135.192,135.203,135.189,135.189,66299999.0
2005-08-24 16:54:00,135.192,135.197,135.183,135.185,69500000.0
2005-08-24 16:55:00,135.177,135.194,135.175,135.189,161700000.0
2005-08-24 16:56:00,135.185,135.185,135.137,135.137,72699999.0
2005-08-24 16:57:00,135.138,135.153,135.138,135.142,76600000.0
2005-08-24 16:58:00,135.135,135.152,135.135,135.146,97500002.0
2005-08-24 16:59:00,135.143,135.162,135.129,135.162,74500000.0
2005-08-24 17:00:00,135.165,135.165,135.143,135.163,153899999.0
2005-08-24 17:01:00,135.143,135.151,135.134,135.149,54800000.0
2005-08-24 17:02:00,135.133,135.134,135.122,135.134,44800000.0
2005-08-24 17:03:00,135.118,135.122,135.101,135.106,80400000.0
2005-08-24 17:04:00,135.109,135.137,135.109,135.134,123999999.0
2005-08-24 17:05:00,135.132,135.142,135.132,135.135,78799999.0
2005-08-24 17:06:00,135.147,135.156,135.132,135.138,102100000.0
2005-08-24 17:07:00,135.127,135.145,135.125,135.139,134400003.0
2005-08-24 17:08:00,135.13,135.13,135.111,135.119,47500000.0
2005-08-24 17:09:00,135.103,135.106,135.089,135.09,75900000.0
2005-08-24 17:10:00,135.085,135.127,135.085,135.127,131099998.0
2005-08-24 17:11:00,135.136,135.144,135.104,135.104,48000000.0
2005-08-24 17:12:00,135.105,135.119,135.105,135.119,110300000.0
2005-08-24 17:13:00,135.116,135.133,135.116,135.133,65299999.0
2005-08-24 17:14:00,135.139,135.142,135.134,135.142,71499999.0
2005-08-24 17:15:00,135.134,135.134,135.124,135.13,86399997.0
2005-08-24 17:16:00,135.129,135.129,135.116,135.122,35900000.0
2005-08-24 17:17:00,135.117,135.117,135.103,135.109,82200002.0
2005-08-24 17:18:00,135.107,135.117,135.107,135.111,108299999.0
2005-08-24 17:19:00,135.106,135.116,135.095,135.11,83499999.0
2005-08-24 17:20:00,135.112,135.121,135.106,135.111,113099998.0
2005-08-24 17:21:00,135.112,135.118,135.112,135.118,128500003.0
2005-08-24 17:22:00,135.107,135.12,135.107,135.117,77299997.0
2005-08-24 17:23:00,135.106,135.107,135.083,135.083,115399999.0
2005-08-24 17:24:00,135.08,135.08,135.07,135.07,18800000.0
2005-08-24 17:25:00,135.057,135.062,135.049,135.056,33600000.0
2005-08-24 17:26:00,135.055,135.055,135.018,135.028,83800001.0
2005-08-24 17:27:00,135.015,135.015,135.001,135.012,52200000.0
2005-08-24 17:28:00,135.011,135.029,135.011,135.028,43199999.0
2005-08-24 17:29:00,135.018,135.018,134.984,134.991,96000002.0
2005-08-24 17:30:00,134.993,134.996,134.98,134.98,105800000.0
2005-08-24 17:31:00,134.993,135.01,134.983,135.01,88000000.0
2005-08-24 17:32:00,135.016,135.023,135.016,135.017,47400001.0
2005-08-24 17:33:00,135.021,135.055,135.021,135.055,129699997.0
2005-08-24 17:34:00,135.065,135.089,135.065,135.074,162099995.0
2005-08-24 17:35:00,135.05,135.053,135.035,135.042,73600001.0
2005-08-24 17:36:00,135.033,135.04,135.026,135.039,92299998.0
2005-08-24 17:37:00,135.029,135.033,135.012,135.012,26300000.0
2005-08-24 17:38:00,135.008,135.008,135.0,135.008,71099999.0
2005-08-24 17:39:00,135.02,135.024,135.013,135.013,24000000.0
2005-08-24 17:40:00,134.987,134.987,134.95,134.95,34699999.0
2005-08-24 17:41:00,134.958,134.977,134.951,134.973,134300000.0
2005-08-24 17:42:00,134.986,135.004,134.986,134.994,95200001.0
2005-08-24 17:43:00,134.993,135.014,134.991,135.004,104400000.0
2005-08-24 17:44:00,135.002,135.002,134.984,134.988,97699999.0
2005-08-24 17:45:00,134.993,134.993,134.974,134.98,82799999.0
2005-08-24 17:46:00,134.983,134.99,134.981,134.981,57600000.0
2005-08-24 17:47:00,134.992,135.014,134.992,135.005,105300000.0
2005-08-24 17:48:00,135.002,135.01,134.997,134.998,92900000.0
2005-08-24 17:49:00,134.995,135.011,134.995,135.003,58100000.0
2005-08-24 17:50:00,135.002,135.005,134.998,135.0,43500000.0
2005-08-24 17:51:00,135.008,135.035,135.008,135.035,88399999.0
2005-08-24 17:52:00,135.043,135.06,135.041,135.043,104399999.0
2005-08-24 17:53:00,135.036,135.041,135.024,135.04,204799997.0
2005-08-24 17:54:00,135.027,135.039,135.025,135.037,137799999.0
2005-08-24 17:55:00,135.023,135.034,135.02,135.03,147600000.0
2005-08-24 17:56:00,135.033,135.039,135.03,135.031,40100000.0
2005-08-24 17:57:00,135.033,135.043,135.03,135.041,49600000.0
2005-08-24 17:58:00,135.051,135.064,135.05,135.061,125899999.0
2005-08-24 17:59:00,135.058,135.073,135.054,135.062,104599999.0
2005-08-24 18:00:00,135.059,135.062,135.05,135.051,118300003.0
2005-08-24 18:01:00,135.045,135.055,135.045,135.05,1303899998.0
2005-08-24 18:02:00,135.04,135.1,135.04,135.08,1605900001.0
2005-08-24 18:03:00,135.07,135.09,135.06,135.08,1605900001.0
2005-08-24 18:04:00,135.069,135.082,135.061,135.077,1605900001.0
2005-08-24 18:05:00,135.078,135.086,135.065,135.068,1567100006.0
2005-08-24 18:06:00,135.063,135.064,135.05,135.063,1004799999.0
2005-08-24 18:07:00,135.063,135.063,135.03,135.037,1935099985.0
2005-08-24 18:08:00,135.046,135.054,135.041,135.052,1807399994.0
2005-08-24 18:09:00,135.041,135.048,135.022,135.022,1318699997.0
2005-08-24 18:10:00,135.022,135.022,135.01,135.018,1028599993.0
2005-08-24 18:11:00,135.025,135.025,135.015,135.02,774500003.0
2005-08-24 18:12:00,135.02,135.036,135.019,135.021,952299999.0
2005-08-24 18:13:00,135.018,135.032,135.016,135.032,1266999997.0
2005-08-24 18:14:00,135.036,135.062,135.036,135.062,1537499990.0
2005-08-24 18:15:00,135.065,135.066,135.047,135.058,1648599998.0
2005-08-24 18:16:00,135.058,135.07,135.045,135.055,1309399994.0
2005-08-24 18:17:00,135.059,135.075,135.059,135.074,790300006.0
2005-08-24 18:18:00,135.069,135.069,135.007,135.02,565899993.0
2005-08-24 18:19:00,135.015,135.035,135.004,135.01,611200000.0
2005-08-24 18:20:00,135.006,135.027,135.001,135.005,1813100002.0
2005-08-24 18:21:00,135.006,135.013,134.997,135.001,1099599997.0
2005-08-24 18:22:00,135.002,135.029,135.002,135.015,1103099989.0
2005-08-24 18:23:00,135.006,135.007,134.977,134.988,1328200001.0
2005-08-24 18:24:00,134.98,135.002,134.98,134.987,1070300000.0
2005-08-24 18:25:00,134.988,134.997,134.949,134.949,1116400000.0
2005-08-24 18:26:00,134.955,134.989,134.955,134.987,863599999.0
2005-08-24 18:27:00,134.979,134.982,134.953,134.962,595699999.0
2005-08-24 18:28:00,134.974,135.003,134.964,134.964,708899997.0
2005-08-24 18:29:00,134.964,135.012,134.964,135.003,725699999.0
2005-08-24 18:30:00,135.007,135.011,134.999,135.01,499600001.0
2005-08-24 18:31:00,135.012,135.024,135.008,135.017,1043199992.0
2005-08-24 18:32:00,135.018,135.031,135.012,135.013,1386000001.0
2005-08-24 18:33:00,134.999,134.999,134.959,134.961,1654900002.0
2005-08-24 18:34:00,134.951,134.983,134.951,134.98,1232299999.0
2005-08-24 18:35:00,134.998,135.011,134.994,135.006,1237600006.0
2005-08-24 18:36:00,135.007,135.007,134.979,134.994,684499998.0
2005-08-24 18:37:00,134.998,135.006,134.989,134.992,464900002.0
2005-08-24 18:38:00,134.994,134.994,134.984,134.993,309800001.0
2005-08-24 18:39:00,134.994,134.994,134.975,134.987,366399997.0
2005-08-24 18:40:00,134.981,134.994,134.962,134.994,966599994.0
2005-08-24 18:41:00,135.027,135.047,135.027,135.035,342800002.0
2005-08-24 18:42:00,135.037,135.045,135.029,135.029,616399996.0
2005-08-24 18:43:00,135.027,135.031,135.014,135.022,174200001.0
2005-08-24 18:44:00,135.02,135.041,135.018,135.041,453000001.0
2005-08-24 18:45:00,135.04,135.042,135.03,135.038,256800001.0
2005-08-24 18:46:00,135.031,135.04,135.022,135.035,696599997.0
2005-08-24 18:47:00,135.032,135.04,135.02,135.02,160000003.0
2005-08-24 18:48:00,135.019,135.032,135.005,135.017,672300002.0
2005-08-24 18:49:00,135.013,135.025,135.006,135.02,606700001.0
2005-08-24 18:50:00,135.02,135.025,135.01,135.02,704000002.0
2005-08-24 18:51:00,135.019,135.023,135.011,135.022,470599996.0
2005-08-24 18:52:00,135.025,135.025,135.01,135.015,669100003.0
2005-08-24 18:53:00,135.012,135.017,134.999,135.0,969699996.0
2005-08-24 18:54:00,135.0,135.014,134.994,134.996,845599998.0
2005-08-24 18:55:00,134.999,135.038,134.999,135.016,1075499995.0
2005-08-24 18:56:00,135.025,135.035,135.02,135.025,329399999.0
2005-08-24 18:57:00,135.028,135.036,135.013,135.027,555299997.0
2005-08-24 18:58:00,135.035,135.035,135.02,135.025,730900004.0
2005-08-24 18:59:00,135.033,135.046,135.029,135.045,873500000.0
2005-08-24 19:00:00,135.043,135.055,135.043,135.05,387000001.0
2005-08-24 19:01:00,135.05,135.055,135.045,135.05,166200001.0
2005-08-24 19:02:00,135.04,135.053,135.04,135.047,269800003.0
2005-08-24 19:03:00,135.043,135.056,135.04,135.047,716299999.0
2005-08-24 19:04:00,135.044,135.052,135.029,135.04,442299992.0
2005-08-24 19:05:00,135.042,135.042,135.018,135.02,655999993.0
2005-08-24 19:06:00,135.017,135.031,134.993,135.013,982200000.0
2005-08-24 19:07:00,135.022,135.033,135.017,135.017,1114200000.0
2005-08-24 19:08:00,135.028,135.028,135.012,135.017,872399990.0
2005-08-24 19:09:00,135.015,135.015,134.99,134.99,652699999.0
2005-08-24 19:10:00,135.008,135.017,134.998,135.017,142200001.0
2005-08-24 19:11:00,135.015,135.035,135.015,135.031,428099998.0
2005-08-24 19:12:00,135.043,135.068,135.043,135.068,324099998.0
2005-08-24 19:13:00,135.08,135.084,135.067,135.08,129699996.0
2005-08-24 19:14:00,135.08,135.085,135.077,135.08,295500006.0
2005-08-24 19:15:00,135.075,135.085,135.067,135.069,1104000000.0
2005-08-24 19:16:00,135.051,135.053,135.039,135.053,350200006.0
2005-08-24 19:17:00,135.052,135.065,135.045,135.062,460400002.0
2005-08-24 19:18:00,135.06,135.066,135.053,135.053,379999996.0
2005-08-24 19:19:00,135.05,135.055,135.045,135.05,653300008.0
2005-08-24 19:20:00,135.072,135.097,135.072,135.089,231500000.0
2005-08-24 19:21:00,135.103,135.103,135.083,135.083,479199996.0
2005-08-24 19:22:00,135.074,135.074,135.055,135.056,76499999.0
2005-08-24 19:23:00,135.072,135.072,135.054,135.054,1199799994.0
2005-08-24 19:24:00,135.052,135.063,135.046,135.058,520600003.0
2005-08-24 19:25:00,135.055,135.061,135.042,135.049,483199999.0
2005-08-24 19:26:00,135.046,135.055,135.037,135.043,1397900007.0
2005-08-24 19:27:00,135.045,135.055,135.045,135.05,599600001.0
2005-08-24 19:28:00,135.05,135.055,135.042,135.047,492699997.0
2005-08-24 19:29:00,135.051,135.072,135.051,135.072,327499999.0
2005-08-24 19:30:00,135.077,135.078,135.059,135.062,748400002.0
2005-08-24 19:31:00,135.056,135.063,135.045,135.047,677800001.0
2005-08-24 19:32:00,135.042,135.059,135.042,135.058,696600000.0
2005-08-24 19:33:00,135.057,135.063,135.046,135.05,558100004.0
2005-08-24 19:34:00,135.058,135.066,135.052,135.053,877899996.0
2005-08-24 19:35:00,135.047,135.057,135.039,135.049,609599997.0
2005-08-24 19:36:00,135.053,135.053,135.037,135.047,553899997.0
2005-08-24 19:37:00,135.045,135.05,135.045,135.05,37599999.0
2005-08-24 19:38:00,135.049,135.049,135.039,135.041,660799997.0
2005-08-24 19:39:00,135.043,135.055,135.036,135.045,800100008.0
2005-08-24 19:40:00,135.052,135.058,135.045,135.056,450300000.0
2005-08-24 19:41:00,135.059,135.085,135.059,135.073,951299999.0
2005-08-24 19:42:00,135.082,135.09,135.075,135.078,437300003.0
2005-08-24 19:43:00,135.08,135.085,135.072,135.073,165799998.0
2005-08-24 19:44:00,135.075,135.09,135.075,135.08,574900001.0
2005-08-24 19:45:00,135.08,135.088,135.079,135.081,100800000.0
2005-08-24 19:46:00,135.082,135.091,135.079,135.088,261900001.0
2005-08-24 19:47:00,135.09,135.095,135.082,135.095,138399999.0
2005-08-24 19:48:00,135.1,135.112,135.093,135.093,1077800001.0
2005-08-24 19:49:00,135.096,135.101,135.086,135.098,283199996.0
2005-08-24 19:50:00,135.103,135.118,135.101,135.118,278100000.0
2005-08-24 19:51:00,135.119,135.119,135.105,135.105,357200001.0
2005-08-24 19:52:00,135.107,135.108,135.078,135.078,399999997.0
2005-08-24 19:53:00,135.082,135.096,135.081,135.087,400699998.0
2005-08-24 19:54:00,135.091,135.11,135.088,135.097,432599998.0
2005-08-24 19:55:00,135.09,135.111,135.089,135.09,278999995.0
2005-08-24 19:56:00,135.088,135.088,135.077,135.083,519499999.0
2005-08-24 19:57:00,135.073,135.091,135.073,135.084,586199998.0
2005-08-24 19:58:00,135.079,135.091,135.076,135.088,696100001.0
2005-08-24 19:59:00,135.087,135.088,135.071,135.071,502500000.0
2005-08-24 20:00:00,135.073,135.073,135.059,135.068,163000000.0
2005-08-24 20:01:00,135.064,135.085,135.064,135.085,317800000.0
2005-08-24 20:02:00,135.088,135.088,135.072,135.079,343699999.0
2005-08-24 20:03:00,135.086,135.095,135.083,135.089,267300004.0
2005-08-24 20:04:00,135.092,135.107,135.085,135.107,315099999.0
2005-08-24 20:05:00,135.11,135.115,135.087,135.087,618800008.0
2005-08-24 20:06:00,135.087,135.095,135.083,135.089,657000008.0
2005-08-24 20:07:00,135.084,135.096,135.082,135.082,304000001.0
2005-08-24 20:08:00,135.08,135.094,135.08,135.088,615500001.0
2005-08-24 20:09:00,135.088,135.09,135.074,135.08,335299996.0
2005-08-24 20:10:00,135.072,135.079,135.07,135.079,282700001.0
2005-08-24 20:11:00,135.082,135.082,135.063,135.068,861799990.0
2005-08-24 20:12:00,135.069,135.081,135.064,135.065,861200000.0
2005-08-24 20:13:00,135.061,135.085,135.061,135.077,259800001.0
2005-08-24 20:14:00,135.07,135.084,135.062,135.062,500399995.0
2005-08-24 20:15:00,135.07,135.085,135.069,135.075,754100005.0
2005-08-24 20:16:00,135.072,135.087,135.065,135.075,536400005.0
2005-08-24 20:17:00,135.073,135.084,135.059,135.075,236800000.0
2005-08-24 20:18:00,135.077,135.077,135.069,135.077,232499997.0
2005-08-24 20:19:00,135.073,135.081,135.064,135.073,494999999.0
2005-08-24 20:20:00,135.074,135.074,135.064,135.064,200399996.0
2005-08-24 20:21:00,135.058,135.058,135.044,135.058,558600001.0
2005-08-24 20:22:00,135.067,135.071,135.049,135.053,544900000.0
2005-08-24 20:23:00,135.05,135.061,135.046,135.047,466899996.0
2005-08-24 20:24:00,135.054,135.068,135.054,135.06,205400001.0
2005-08-24 20:25:00,135.058,135.061,135.048,135.06,412400003.0
2005-08-24 20:26:00,135.06,135.066,135.05,135.052,332199998.0
2005-08-24 20:27:00,135.05,135.056,135.044,135.051,707700004.0
2005-08-24 20:28:00,135.037,135.039,135.026,135.033,1039300002.0
2005-08-24 20:29:00,135.028,135.034,135.016,135.022,928999998.0
2005-08-24 20:30:00,135.021,135.033,135.015,135.028,1685399992.0
2005-08-24 20:31:00,135.03,135.035,135.02,135.03,1355400004.0
2005-08-24 20:32:00,135.032,135.047,135.024,135.032,1082600004.0
2005-08-24 20:33:00,135.03,135.04,135.029,135.037,528499998.0
2005-08-24 20:34:00,135.032,135.045,135.029,135.038,433700001.0
2005-08-24 20:35:00,135.038,135.038,135.022,135.037,370000002.0
2005-08-24 20:36:00,135.04,135.048,135.034,135.048,495199998.0
2005-08-24 20:37:00,135.054,135.085,135.054,135.079,360800000.0
2005-08-24 20:38:00,135.086,135.094,135.074,135.089,779000003.0
2005-08-24 20:39:00,135.09,135.095,135.083,135.09,814099999.0
2005-08-24 20:40:00,135.082,135.09,135.078,135.087,997200001.0
2005-08-24 20:41:00,135.085,135.095,135.085,135.09,339999998.0
2005-08-24 20:42:00,135.093,135.107,135.09,135.1,232400000.0
2005-08-24 20:43:00,135.1,135.117,135.097,135.102,452799999.0
2005-08-24 20:44:00,135.071,135.096,135.068,135.08,799300003.0
2005-08-24 20:45:00,135.086,135.086,135.07,135.08,688499998.0
2005-08-24 20:46:00,135.097,135.097,135.073,135.094,677900001.0
2005-08-24 20:47:00,135.092,135.1,135.068,135.068,645599998.0
2005-08-24 20:48:00,135.064,135.078,135.058,135.062,601200002.0
2005-08-24 20:49:00,135.07,135.076,135.063,135.068,370700003.0
2005-08-24 20:50:00,135.064,135.077,135.059,135.065,1294100009.0
2005-08-24 20:51:00,135.065,135.07,135.06,135.063,485399996.0
2005-08-24 20:52:00,135.062,135.067,135.053,135.058,179699999.0
2005-08-24 20:53:00,135.058,135.063,135.045,135.062,732299999.0
2005-08-24 20:54:00,135.057,135.064,135.049,135.064,194899998.0
2005-08-24 20:55:00,135.06,135.065,135.052,135.055,857399995.0
2005-08-24 20:56:00,135.054,135.063,135.048,135.053,1042899996.0
2005-08-24 20:57:00,135.048,135.059,135.046,135.054,577200001.0
2005-08-24 20:58:00,135.06,135.065,135.052,135.053,1040700004.0
2005-08-24 20:59:00,135.043,135.054,135.034,135.04,1156900000.0
2005-08-24 21:00:00,135.05,135.094,135.046,135.094,1498299998.0
2005-08-24 21:01:00,135.104,135.104,135.081,135.088,853199998.0
2005-08-24 21:02:00,135.095,135.111,135.095,135.102,537599995.0
2005-08-24 21:03:00,135.105,135.115,135.1,135.105,929499988.0
2005-08-24 21:04:00,135.104,135.105,135.076,135.076,481600003.0
2005-08-24 21:05:00,135.071,135.084,135.065,135.084,593700001.0
2005-08-24 21:06:00,135.08,135.106,135.071,135.077,607600001.0
2005-08-24 21:07:00,135.083,135.097,135.076,135.097,536299998.0
2005-08-24 21:08:00,135.1,135.105,135.092,135.095,442399995.0
2005-08-24 21:09:00,135.101,135.104,135.083,135.083,274500002.0
2005-08-24 21:10:00,135.095,135.095,135.076,135.089,324700001.0
2005-08-24 21:11:00,135.1,135.124,135.1,135.12,215700000.0
2005-08-24 21:12:00,135.126,135.145,135.125,135.125,460700000.0
2005-08-24 21:13:00,135.122,135.141,135.121,135.141,387200000.0
2005-08-24 21:14:00,135.137,135.162,135.137,135.151,713599997.0
2005-08-24 21:15:00,135.164,135.189,135.164,135.167,738300000.0
2005-08-24 21:16:00,135.176,135.197,135.171,135.171,595999994.0
2005-08-24 21:17:00,135.173,135.196,135.17,135.196,649699997.0
2005-08-24 21:18:00,135.198,135.198,135.188,135.189,367600002.0
2005-08-24 21:19:00,135.18,135.191,135.167,135.189,574299996.0
2005-08-24 21:20:00,135.187,135.192,135.175,135.192,1067199999.0
2005-08-24 21:21:00,135.196,135.202,135.189,135.196,666100003.0
2005-08-24 21:22:00,135.192,135.203,135.177,135.184,957400004.0
2005-08-24 21:23:00,135.178,135.181,135.171,135.171,680699994.0
2005-08-24 21:24:00,135.168,135.194,135.168,135.194,564400004.0
2005-08-24 21:25:00,135.203,135.215,135.192,135.21,523200003.0
2005-08-24 21:26:00,135.205,135.215,135.2,135.205,372299999.0
2005-08-24 21:27:00,135.202,135.206,135.165,135.18,195000002.0
2005-08-24 21:28:00,135.202,135.209,135.202,135.202,62300000.0
2005-08-24 21:29:00,135.2,135.207,135.187,135.187,174700003.0
2005-08-24 21:30:00,135.183,135.195,135.183,135.194,294600000.0
2005-08-24 21:31:00,135.197,135.212,135.197,135.21,122299998.0
2005-08-24 21:32:00,135.208,135.212,135.2,135.202,548399994.0
2005-08-24 21:33:00,135.2,135.205,135.2,135.2,141500000.0
2005-08-24 21:34:00,135.2,135.215,135.2,135.208,334299997.0
2005-08-24 21:35:00,135.21,135.222,135.21,135.217,298100003.0
2005-08-24 21:36:00,135.219,135.219,135.209,135.213,170599999.0
2005-08-24 21:37:00,135.218,135.218,135.206,135.209,151100001.0
2005-08-24 21:38:00,135.212,135.217,135.209,135.212,74300000.0
2005-08-24 21:39:00,135.22,135.22,135.212,135.22,185999999.0
2005-08-24 21:40:00,135.209,135.219,135.203,135.214,234800001.0
2005-08-24 21:41:00,135.215,135.215,135.205,135.213,84700000.0
2005-08-24 21:42:00,135.212,135.212,135.194,135.205,349600001.0
2005-08-24 21:43:00,135.196,135.196,135.171,135.174,326000000.0
2005-08-24 21:44:00,135.171,135.189,135.171,135.187,674200006.0
2005-08-24 21:45:00,135.19,135.195,135.188,135.19,392600002.0
2005-08-24 21:46:00,135.177,135.195,135.131,135.174,403900001.0
2005-08-24 21:47:00,135.19,135.195,135.185,135.195,381200002.0
2005-08-24 21:48:00,135.19,135.195,135.19,135.195,92900002.0
2005-08-24 21:49:00,135.189,135.217,135.189,135.207,81600000.0
2005-08-24 21:50:00,135.202,135.21,135.2,135.206,82400000.0
2005-08-24 21:51:00,135.202,135.211,135.199,135.205,117399999.0
2005-08-24 21:52:00,135.195,135.203,135.191,135.202,67300000.0
2005-08-24 21:53:00,135.207,135.214,135.207,135.214,72700000.0
2005-08-24 21:54:00,135.211,135.211,135.192,135.2,55200000.0
2005-08-24 21:55:00,135.209,135.217,135.207,135.217,26400000.0
2005-08-24 21:56:00,135.225,135.232,135.225,135.232,36000000.0
2005-08-24 21:57:00,135.233,135.233,135.222,135.222,49600000.0
2005-08-24 21:58:00,135.223,135.233,135.222,135.227,78799999.0
2005-08-24 21:59:00,135.219,135.222,135.211,135.211,171499999.0
2005-08-24 22:00:00,135.217,135.217,135.206,135.214,228499999.0
2005-08-24 22:01:00,135.208,135.211,135.194,135.197,478399991.0
2005-08-24 22:02:00,135.208,135.215,135.202,135.208,453100000.0
2005-08-24 22:03:00,135.224,135.224,135.211,135.212,135299999.0
2005-08-24 22:04:00,135.202,135.202,135.191,135.2,225700000.0
2005-08-24 22:05:00,135.197,135.205,135.194,135.194,93099998.0
2005-08-24 22:06:00,135.194,135.2,135.189,135.196,68700002.0
2005-08-24 22:07:00,135.202,135.208,135.195,135.208,104399999.0
2005-08-24 22:08:00,135.211,135.211,135.192,135.205,202099999.0
2005-08-24 22:09:00,135.202,135.205,135.168,135.168,36800000.0
2005-08-24 22:10:00,135.162,135.178,135.162,135.178,111000000.0
2005-08-24 22:11:00,135.179,135.198,135.179,135.193,130300000.0
2005-08-24 22:12:00,135.19,135.209,135.19,135.2,110500001.0
2005-08-24 22:13:00,135.2,135.208,135.195,135.203,127399998.0
2005-08-24 22:14:00,135.208,135.214,135.206,135.208,168400002.0
2005-08-24 22:15:00,135.206,135.212,135.195,135.195,171700001.0
2005-08-24 22:16:00,135.2,135.205,135.2,135.205,120000000.0
2005-08-24 22:17:00,135.203,135.203,135.2,135.2,106400001.0
2005-08-24 22:18:00,135.2,135.208,135.195,135.208,113500001.0
2005-08-24 22:19:00,135.19,135.19,135.153,135.17,217599998.0
2005-08-24 22:20:00,135.214,135.227,135.214,135.226,152499998.0
2005-08-24 22:21:00,135.236,135.241,135.236,135.241,38900000.0
2005-08-24 22:22:00,135.243,135.245,135.238,135.24,242800000.0
2005-08-24 22:23:00,135.238,135.239,135.231,135.239,241600001.0
2005-08-24 22:24:00,135.241,135.255,135.237,135.255,66699999.0
2005-08-24 22:25:00,135.255,135.26,135.245,135.245,345800001.0
2005-08-24 22:26:00,135.245,135.25,135.243,135.245,104700001.0
2005-08-24 22:27:00,135.243,135.248,135.235,135.237,565199999.0
2005-08-24 22:28:00,135.235,135.246,135.228,135.235,362599996.0
2005-08-24 22:29:00,135.239,135.239,135.233,135.233,25600000.0
2005-08-24 22:30:00,135.23,135.23,135.23,135.23,49300000.0
2005-08-24 22:31:00,135.229,135.236,135.229,135.23,166200001.0
2005-08-24 22:32:00,135.233,135.24,135.23,135.235,135099998.0
2005-08-24 22:33:00,135.24,135.247,135.229,135.247,273500000.0
2005-08-24 22:34:00,135.245,135.245,135.222,135.237,194799999.0
2005-08-24 22:35:00,135.23,135.23,135.202,135.202,135300000.0
2005-08-24 22:36:00,135.208,135.22,135.207,135.207,501400000.0
2005-08-24 22:37:00,135.207,135.216,135.207,135.213,240699999.0
2005-08-24 22:38:00,135.21,135.22,135.21,135.215,211899999.0
2005-08-24 22:39:00,135.215,135.22,135.205,135.213,328299999.0
2005-08-24 22:40:00,135.214,135.222,135.207,135.213,402200000.0
2005-08-24 22:41:00,135.218,135.218,135.208,135.21,146200001.0
2005-08-24 22:42:00,135.221,135.23,135.202,135.202,171599998.0
2005-08-24 22:43:00,135.202,135.216,135.202,135.202,97699999.0
2005-08-24 22:44:00,135.207,135.216,135.202,135.202,231200003.0
2005-08-24 22:45:00,135.201,135.209,135.195,135.196,262099997.0
2005-08-24 22:46:00,135.195,135.198,135.19,135.193,89800001.0
2005-08-24 22:47:00,135.192,135.199,135.19,135.197,86400001.0
2005-08-24 22:48:00,135.195,135.2,135.19,135.195,259199998.0
2005-08-24 22:49:00,135.193,135.2,135.18,135.194,401099996.0
2005-08-24 22:50:00,135.193,135.205,135.189,135.189,98400001.0
2005-08-24 22:51:00,135.198,135.213,135.198,135.204,268399996.0
2005-08-24 22:52:00,135.208,135.222,135.208,135.221,186100003.0
2005-08-24 22:53:00,135.215,135.225,135.21,135.215,157800001.0
2005-08-24 22:54:00,135.216,135.222,135.216,135.222,76900000.0
2005-08-24 22:55:00,135.216,135.228,135.215,135.215,109900000.0
2005-08-24 22:56:00,135.22,135.22,135.215,135.22,138200000.0
2005-08-24 22:57:00,135.216,135.225,135.216,135.217,101900001.0
2005-08-24 22:58:00,135.22,135.22,135.215,135.215,128399999.0
2005-08-24 22:59:00,135.222,135.225,135.202,135.208,248199997.0
2005-08-24 23:00:00,135.225,135.229,135.225,135.228,67500001.0
2005-08-24 23:01:00,135.225,135.233,135.188,135.208,67400000.0
2005-08-24 23:02:00,135.195,135.212,135.177,135.189,127299998.0
2005-08-24 23:03:00,135.188,135.225,135.173,135.208,150700002.0
2005-08-24 23:04:00,135.198,135.25,135.177,135.245,110700002.0
2005-08-24 23:05:00,135.216,135.247,135.202,135.202,66600000.0
2005-08-24 23:06:00,135.224,135.233,135.204,135.219,128100001.0
2005-08-24 23:07:00,135.215,135.233,135.2,135.221,75200000.0
2005-08-24 23:08:00,135.207,135.215,135.167,135.167,55400000.0
2005-08-24 23:09:00,135.175,135.19,135.175,135.19,90300000.0
2005-08-24 23:10:00,135.153,135.207,135.153,135.186,152399997.0
2005-08-24 23:11:00,135.178,135.193,135.16,135.175,88400000.0
2005-08-24 23:12:00,135.182,135.182,135.14,135.151,134199998.0
2005-08-24 23:13:00,135.138,135.15,135.108,135.134,125900002.0
2005-08-24 23:14:00,135.15,135.162,135.136,135.161,81400000.0
2005-08-24 23:15:00,135.173,135.173,135.12,135.136,171899995.0
2005-08-24 23:16:00,135.152,135.165,135.099,135.113,89100002.0
2005-08-24 23:17:00,135.13,135.138,135.083,135.108,145200001.0
2005-08-24 23:18:00,135.085,135.124,135.08,135.104,122999999.0
2005-08-24 23:19:00,135.099,135.136,135.089,135.136,126600001.0
2005-08-24 23:20:00,135.118,135.135,135.092,135.12,63499999.0
2005-08-24 23:21:00,135.145,135.153,135.095,135.107,109200001.0
2005-08-24 23:22:00,135.132,135.132,135.097,135.12,179700004.0
2005-08-24 23:23:00,135.11,135.152,135.106,135.139,68000000.0
2005-08-24 23:24:00,135.194,135.194,135.152,135.152,22900000.0
2005-08-24 23:25:00,135.124,135.128,135.122,135.128,75100002.0
2005-08-24 23:26:00,135.129,135.131,135.116,135.131,82200000.0
2005-08-24 23:27:00,135.136,135.137,135.124,135.137,90300000.0
2005-08-24 23:28:00,135.138,135.139,135.134,135.134,182600001.0
2005-08-24 23:29:00,135.14,135.161,135.135,135.161,155700004.0
2005-08-24 23:30:00,135.168,135.169,135.166,135.166,64699999.0
2005-08-24 23:31:00,135.172,135.176,135.166,135.171,92400001.0
2005-08-24 23:32:00,135.173,135.183,135.169,135.173,133400000.0
2005-08-24 23:33:00,135.17,135.185,135.17,135.185,97700002.0
2005-08-24 23:34:00,135.189,135.197,135.184,135.184,91900002.0
2005-08-24 23:35:00,135.183,135.183,135.17,135.177,79599999.0
2005-08-24 23:36:00,135.167,135.18,135.162,135.163,94400001.0
2005-08-24 23:37:00,135.172,135.19,135.167,135.19,66699999.0
2005-08-24 23:38:00,135.189,135.192,135.174,135.174,180299998.0
2005-08-24 23:39:00,135.156,135.175,135.139,135.175,95499998.0
2005-08-24 23:40:00,135.172,135.186,135.134,135.134,140299998.0
2005-08-24 23:41:00,135.17,135.182,135.17,135.173,33700000.0
2005-08-24 23:42:00,135.173,135.19,135.171,135.19,89499997.0
2005-08-24 23:43:00,135.168,135.178,135.155,135.16,153699998.0
2005-08-24 23:44:00,135.147,135.189,135.127,135.189,222499994.0
2005-08-24 23:45:00,135.198,135.198,135.19,135.19,103200000.0
2005-08-24 23:46:00,135.185,135.199,135.177,135.199,94700001.0
2005-08-24 23:47:00,135.196,135.197,135.19,135.19,43600000.0
2005-08-24 23:48:00,135.17,135.205,135.17,135.205,48800000.0
2005-08-24 23:49:00,135.21,135.21,135.202,135.202,64099999.0
2005-08-24 23:50:00,135.217,135.217,135.207,135.21,153400002.0
2005-08-24 23:51:00,135.212,135.239,135.212,135.222,151299999.0
2005-08-24 23:52:00,135.222,135.228,135.209,135.209,160399998.0
2005-08-24 23:53:00,135.217,135.227,135.215,135.22,70600000.0
2005-08-24 23:54:00,135.229,135.229,135.211,135.215,73600000.0
2005-08-24 23:55:00,135.214,135.214,135.209,135.209,14000000.0
2005-08-24 23:56:00,135.218,135.225,135.215,135.225,152999999.0
2005-08-24 23:57:00,135.222,135.222,135.214,135.222,58799998.0
2005-08-24 23:58:00,135.22,135.22,135.22,135.22,20000000.0
2005-08-24 23:59:00,135.22,135.232,135.219,135.232,82400002.0
2005-08-25 00:00:00,135.22,135.237,135.22,135.236,70800000.0
2005-08-25 00:01:00,135.237,135.248,135.233,135.235,125799999.0
2005-08-25 00:02:00,135.241,135.245,135.236,135.242,72999999.0
2005-08-25 00:03:00,135.247,135.249,135.244,135.244,119300002.0
2005-08-25 00:04:00,135.254,135.267,135.254,135.262,147699998.0
2005-08-25 00:05:00,135.257,135.257,135.244,135.248,165099999.0
2005-08-25 00:06:00,135.236,135.258,135.236,135.25,139499998.0
2005-08-25 00:07:00,135.255,135.258,135.254,135.258,72000000.0
2005-08-25 00:08:00,135.255,135.263,135.25,135.25,31200000.0
2005-08-25 00:09:00,135.256,135.257,135.219,135.219,117200001.0
2005-08-25 00:10:00,135.215,135.252,135.215,135.252,51200000.0
2005-08-25 00:11:00,135.258,135.259,135.258,135.259,29500000.0
2005-08-25 00:12:00,135.27,135.27,135.255,135.26,13600000.0
2005-08-25 00:13:00,135.247,135.257,135.247,135.256,78400000.0
2005-08-25 00:14:00,135.26,135.26,135.255,135.26,42900001.0
2005-08-25 00:15:00,135.265,135.265,135.252,135.255,85899999.0
2005-08-25 00:16:00,135.258,135.265,135.25,135.26,168800000.0
2005-08-25 00:17:00,135.26,135.265,135.26,135.265,75700001.0
2005-08-25 00:18:00,135.23,135.243,135.216,135.22,53700000.0
2005-08-25 00:19:00,135.258,135.265,135.255,135.26,98399999.0
2005-08-25 00:20:00,135.258,135.258,135.241,135.249,179300002.0
2005-08-25 00:21:00,135.247,135.255,135.247,135.25,98500001.0
2005-08-25 00:22:00,135.248,135.254,135.243,135.249,112499997.0
2005-08-25 00:23:00,135.253,135.253,135.242,135.242,40700000.0
2005-08-25 00:24:00,135.245,135.245,135.235,135.235,175799997.0
2005-08-25 00:25:00,135.218,135.247,135.21,135.247,156500003.0
2005-08-25 00:26:00,135.245,135.259,135.245,135.254,25000000.0
2005-08-25 00:27:00,135.248,135.253,135.244,135.253,24100000.0
2005-08-25 00:28:00,135.252,135.253,135.236,135.236,118200002.0
2005-08-25 00:29:00,135.258,135.261,135.252,135.259,47500000.0
2005-08-25 00:30:00,135.26,135.265,135.255,135.26,104500002.0
2005-08-25 00:31:00,135.255,135.265,135.252,135.255,106399999.0
2005-08-25 00:32:00,135.27,135.272,135.263,135.263,57199999.0
2005-08-25 00:33:00,135.263,135.277,135.263,135.277,91199997.0
2005-08-25 00:34:00,135.28,135.285,135.275,135.275,52800000.0
2005-08-25 00:35:00,135.275,135.279,135.269,135.278,66200000.0
2005-08-25 00:36:00,135.275,135.278,135.272,135.274,81499999.0
2005-08-25 00:37:00,135.275,135.285,135.272,135.285,138399999.0
2005-08-25 00:38:00,135.28,135.285,135.272,135.272,66600001.0
2005-08-25 00:39:00,135.261,135.268,135.245,135.266,111600001.0
2005-08-25 00:40:00,135.277,135.277,135.256,135.256,64800001.0
2005-08-25 00:41:00,135.254,135.264,135.254,135.261,53700000.0
2005-08-25 00:42:00,135.246,135.258,135.246,135.258,164300000.0
2005-08-25 00:43:00,135.262,135.262,135.246,135.248,81499999.0
2005-08-25 00:44:00,135.253,135.258,135.247,135.257,91500000.0
2005-08-25 00:45:00,135.259,135.259,135.25,135.25,82700002.0
2005-08-25 00:46:00,135.253,135.256,135.248,135.248,113899998.0
2005-08-25 00:47:00,135.252,135.263,135.252,135.256,186499997.0
2005-08-25 00:48:00,135.263,135.265,135.255,135.265,75200001.0
2005-08-25 00:49:00,135.248,135.261,135.228,135.253,67200000.0
2005-08-25 00:50:00,135.253,135.265,135.253,135.26,21399999.0
2005-08-25 00:51:00,135.263,135.263,135.246,135.251,126800001.0
2005-08-25 00:52:00,135.25,135.257,135.245,135.255,180000000.0
2005-08-25 00:53:00,135.232,135.255,135.232,135.255,64700000.0
2005-08-25 00:54:00,135.26,135.27,135.252,135.252,109499998.0
2005-08-25 00:55:00,135.246,135.261,135.246,135.257,143399998.0
2005-08-25 00:56:00,135.26,135.265,135.255,135.26,102399998.0
2005-08-25 00:57:00,135.254,135.257,135.239,135.239,68199998.0
2005-08-25 00:58:00,135.243,135.258,135.243,135.258,76700001.0
2005-08-25 00:59:00,135.26,135.265,135.255,135.255,55900000.0
2005-08-25 01:00:00,135.255,135.265,135.255,135.26,100300001.0
2005-08-25 01:01:00,135.26,135.263,135.253,135.26,64800000.0
2005-08-25 01:02:00,135.265,135.265,135.26,135.265,109199999.0
2005-08-25 01:03:00,135.255,135.265,135.255,135.265,37799999.0
2005-08-25 01:04:00,135.258,135.265,135.255,135.26,187100001.0
2005-08-25 01:05:00,135.26,135.265,135.255,135.258,41600000.0
2005-08-25 01:06:00,135.261,135.266,135.261,135.266,18400000.0
2005-08-25 01:07:00,135.268,135.268,135.257,135.262,61700000.0
2005-08-25 01:08:00,135.263,135.267,135.263,135.267,42400001.0
2005-08-25 01:09:00,135.269,135.277,135.269,135.277,60200000.0
2005-08-25 01:10:00,135.275,135.277,135.264,135.277,219699996.0
2005-08-25 01:11:00,135.276,135.281,135.265,135.265,74100002.0
2005-08-25 01:12:00,135.27,135.294,135.268,135.289,231999999.0
2005-08-25 01:13:00,135.291,135.298,135.29,135.298,98199999.0
2005-08-25 01:14:00,135.298,135.3,135.285,135.285,26400000.0
2005-08-25 01:15:00,135.298,135.305,135.295,135.298,66400000.0
2005-08-25 01:16:00,135.305,135.305,135.295,135.305,100800003.0
2005-08-25 01:17:00,135.298,135.305,135.293,135.293,157599998.0
2005-08-25 01:18:00,135.3,135.3,135.292,135.298,93500000.0
2005-08-25 01:19:00,135.308,135.324,135.308,135.316,45600000.0
2005-08-25 01:20:00,135.32,135.325,135.317,135.325,46400001.0
2005-08-25 01:21:00,135.303,135.318,135.297,135.297,98300000.0
2005-08-25 01:22:00,135.297,135.309,135.291,135.299,84899998.0
2005-08-25 01:23:00,135.303,135.319,135.303,135.303,96399999.0
2005-08-25 01:24:00,135.293,135.316,135.291,135.316,127199999.0
2005-08-25 01:25:00,135.324,135.324,135.324,135.324,20000000.0
2005-08-25 01:26:00,135.327,135.349,135.318,135.318,131099998.0
2005-08-25 01:27:00,135.319,135.335,135.318,135.335,132000001.0
2005-08-25 01:28:00,135.336,135.349,135.331,135.343,86600001.0
2005-08-25 01:29:00,135.344,135.344,135.317,135.322,30700000.0
2005-08-25 01:30:00,135.316,135.32,135.303,135.315,166200003.0
2005-08-25 01:31:00,135.309,135.311,135.303,135.307,116299999.0
2005-08-25 01:32:00,135.297,135.312,135.296,135.312,121799999.0
2005-08-25 01:33:00,135.308,135.308,135.293,135.3,60400000.0
2005-08-25 01:34:00,135.305,135.305,135.28,135.288,76499998.0
2005-08-25 01:35:00,135.298,135.312,135.291,135.312,158599999.0
2005-08-25 01:36:00,135.308,135.31,135.301,135.308,62399999.0
2005-08-25 01:37:00,135.317,135.335,135.317,135.335,101999998.0
2005-08-25 01:38:00,135.324,135.324,135.303,135.303,90800000.0
2005-08-25 01:39:00,135.308,135.313,135.3,135.31,82800001.0
2005-08-25 01:40:00,135.309,135.309,135.297,135.302,120399998.0
2005-08-25 01:41:00,135.306,135.318,135.306,135.312,62299998.0
2005-08-25 01:42:00,135.288,135.306,135.273,135.305,71500001.0
2005-08-25 01:43:00,135.302,135.315,135.302,135.31,46600000.0
2005-08-25 01:44:00,135.312,135.322,135.312,135.318,90499998.0
2005-08-25 01:45:00,135.317,135.337,135.317,135.335,76999999.0
2005-08-25 01:46:00,135.332,135.333,135.322,135.322,76700001.0
2005-08-25 01:47:00,135.308,135.318,135.304,135.317,132700001.0
2005-08-25 01:48:00,135.305,135.31,135.303,135.31,49000000.0
2005-08-25 01:49:00,135.314,135.322,135.311,135.313,78700002.0
2005-08-25 01:50:00,135.285,135.285,135.26,135.268,65400001.0
2005-08-25 01:51:00,135.27,135.27,135.246,135.257,146100000.0
2005-08-25 01:52:00,135.258,135.301,135.255,135.301,95599999.0
2005-08-25 01:53:00,135.309,135.316,135.305,135.311,114600000.0
2005-08-25 01:54:00,135.32,135.32,135.299,135.299,120600002.0
2005-08-25 01:55:00,135.313,135.321,135.297,135.321,88700001.0
2005-08-25 01:56:00,135.321,135.335,135.312,135.335,123399999.0
2005-08-25 01:57:00,135.335,135.343,135.323,135.332,81700000.0
2005-08-25 01:58:00,135.343,135.343,135.331,135.335,150299996.0
2005-08-25 01:59:00,135.34,135.345,135.33,135.34,113499997.0
2005-08-25 02:00:00,135.342,135.357,135.336,135.357,56000000.0
2005-08-25 02:01:00,135.368,135.37,135.359,135.37,111600001.0
2005-08-25 02:02:00,135.377,135.396,135.374,135.374,46500000.0
2005-08-25 02:03:00,135.372,135.375,135.361,135.361,106100002.0
2005-08-25 02:04:00,135.361,135.365,135.356,135.365,106000000.0
2005-08-25 02:05:00,135.36,135.367,135.347,135.347,114499999.0
2005-08-25 02:06:00,135.35,135.356,135.338,135.342,43400000.0
2005-08-25 02:07:00,135.338,135.347,135.329,135.329,175600001.0
2005-08-25 02:08:00,135.334,135.347,135.334,135.346,101899999.0
2005-08-25 02:09:00,135.349,135.349,135.333,135.339,51200000.0
2005-08-25 02:10:00,135.334,135.345,135.334,135.341,63699998.0
2005-08-25 02:11:00,135.343,135.35,135.343,135.347,125000000.0
2005-08-25 02:12:00,135.335,135.335,135.326,135.329,77500000.0
2005-08-25 02:13:00,135.327,135.327,135.317,135.325,48800000.0
2005-08-25 02:14:00,135.322,135.327,135.315,135.315,115999998.0
2005-08-25 02:15:00,135.32,135.337,135.312,135.335,87600000.0
2005-08-25 02:16:00,135.343,135.353,135.335,135.335,103300000.0
2005-08-25 02:17:00,135.335,135.335,135.328,135.33,70399998.0
2005-08-25 02:18:00,135.33,135.343,135.33,135.343,51600000.0
2005-08-25 02:19:00,135.339,135.343,135.33,135.331,83700000.0
2005-08-25 02:20:00,135.34,135.347,135.335,135.335,51199999.0
2005-08-25 02:21:00,135.333,135.349,135.33,135.342,119099998.0
2005-08-25 02:22:00,135.328,135.341,135.326,135.338,143600002.0
2005-08-25 02:23:00,135.343,135.348,135.335,135.335,24500000.0
2005-08-25 02:24:00,135.348,135.358,135.341,135.352,173700000.0
2005-08-25 02:25:00,135.337,135.356,135.337,135.356,80600001.0
2005-08-25 02:26:00,135.359,135.359,135.354,135.355,66400000.0
2005-08-25 02:27:00,135.353,135.355,135.344,135.346,93499999.0
2005-08-25 02:28:00,135.356,135.361,135.354,135.358,90600001.0
2005-08-25 02:29:00,135.353,135.366,135.351,135.359,216599999.0
2005-08-25 02:30:00,135.359,135.368,135.358,135.368,74400001.0
2005-08-25 02:31:00,135.38,135.385,135.375,135.381,93700000.0
2005-08-25 02:32:00,135.379,135.385,135.372,135.385,75900000.0
2005-08-25 02:33:00,135.395,135.416,135.395,135.416,53600000.0
2005-08-25 02:34:00,135.408,135.422,135.406,135.422,29600000.0
2005-08-25 02:35:00,135.426,135.434,135.42,135.434,106400000.0
2005-08-25 02:36:00,135.416,135.416,135.404,135.409,61900000.0
2005-08-25 02:37:00,135.413,135.435,135.413,135.435,66900002.0
2005-08-25 02:38:00,135.446,135.453,135.442,135.453,56300000.0
2005-08-25 02:39:00,135.443,135.453,135.43,135.442,81500001.0
2005-08-25 02:40:00,135.452,135.453,135.436,135.449,74000000.0
2005-08-25 02:41:00,135.453,135.453,135.446,135.446,59500000.0
2005-08-25 02:42:00,135.453,135.462,135.438,135.447,113800000.0
2005-08-25 02:43:00,135.443,135.448,135.443,135.448,47999999.0
2005-08-25 02:44:00,135.455,135.46,135.455,135.457,24000000.0
2005-08-25 02:45:00,135.466,135.466,135.445,135.445,95199999.0
2005-08-25 02:46:00,135.438,135.438,135.407,135.413,70799999.0
2005-08-25 02:47:00,135.42,135.435,135.409,135.435,89800000.0
2005-08-25 02:48:00,135.436,135.436,135.43,135.435,47199999.0
2005-08-25 02:49:00,135.432,135.438,135.42,135.435,108100000.0
2005-08-25 02:50:00,135.432,135.451,135.43,135.451,92199999.0
2005-08-25 02:51:00,135.452,135.472,135.452,135.472,161099998.0
2005-08-25 02:52:00,135.474,135.483,135.469,135.483,105499998.0
2005-08-25 02:53:00,135.484,135.513,135.48,135.513,39300000.0
2005-08-25 02:54:00,135.512,135.512,135.48,135.48,54299999.0
2005-08-25 02:55:00,135.458,135.53,135.451,135.53,71899999.0
2005-08-25 02:56:00,135.525,135.537,135.517,135.518,145400000.0
2005-08-25 02:57:00,135.505,135.505,135.467,135.467,65900000.0
2005-08-25 02:58:00,135.464,135.482,135.464,135.48,143700000.0
2005-08-25 02:59:00,135.483,135.483,135.45,135.45,91299999.0
2005-08-25 03:00:00,135.445,135.454,135.442,135.45,92399999.0
2005-08-25 03:01:00,135.452,135.452,135.444,135.447,112700001.0
2005-08-25 03:02:00,135.433,135.446,135.426,135.433,197100000.0
2005-08-25 03:03:00,135.42,135.42,135.4,135.412,83499999.0
2005-08-25 03:04:00,135.406,135.406,135.404,135.404,35900000.0
2005-08-25 03:05:00,135.405,135.407,135.384,135.407,124900000.0
2005-08-25 03:06:00,135.414,135.424,135.414,135.416,144700003.0
2005-08-25 03:07:00,135.424,135.436,135.419,135.423,61100000.0
2005-08-25 03:08:00,135.422,135.422,135.403,135.41,94899999.0
2005-08-25 03:09:00,135.405,135.416,135.394,135.409,98700002.0
2005-08-25 03:10:00,135.411,135.413,135.393,135.393,153000003.0
2005-08-25 03:11:00,135.408,135.421,135.406,135.421,35500000.0
2005-08-25 03:12:00,135.408,135.408,135.396,135.402,63600000.0
2005-08-25 03:13:00,135.406,135.406,135.395,135.405,82500000.0
2005-08-25 03:14:00,135.401,135.423,135.401,135.414,95300000.0
2005-08-25 03:15:00,135.422,135.451,135.418,135.451,180499999.0
2005-08-25 03:16:00,135.455,135.455,135.443,135.45,92800001.0
2005-08-25 03:17:00,135.453,135.457,135.441,135.457,31500000.0
2005-08-25 03:18:00,135.453,135.454,135.447,135.45,61300000.0
2005-08-25 03:19:00,135.438,135.44,135.434,135.439,44500000.0
2005-08-25 03:20:00,135.436,135.447,135.43,135.435,135800001.0
2005-08-25 03:21:00,135.442,135.442,135.427,135.442,103499999.0
2005-08-25 03:22:00,135.443,135.458,135.438,135.458,132600000.0
2005-08-25 03:23:00,135.455,135.459,135.45,135.454,103800000.0
2005-08-25 03:24:00,135.46,135.467,135.453,135.453,157400004.0
2005-08-25 03:25:00,135.449,135.456,135.441,135.455,145599998.0
2005-08-25 03:26:00,135.453,135.455,135.442,135.442,51200000.0
2005-08-25 03:27:00,135.454,135.461,135.454,135.461,16800000.0
2005-08-25 03:28:00,135.456,135.456,135.438,135.455,154200003.0
2005-08-25 03:29:00,135.458,135.458,135.451,135.451,96300001.0
2005-08-25 03:30:00,135.431,135.456,135.431,135.456,75900002.0
2005-08-25 03:31:00,135.444,135.455,135.439,135.455,44000000.0
2005-08-25 03:32:00,135.462,135.464,135.458,135.458,130200002.0
2005-08-25 03:33:00,135.455,135.455,135.421,135.444,152599997.0
2005-08-25 03:34:00,135.451,135.468,135.451,135.463,102300003.0
2005-08-25 03:35:00,135.456,135.456,135.446,135.446,35699999.0
2005-08-25 03:36:00,135.447,135.454,135.427,135.437,79700000.0
2005-08-25 03:37:00,135.443,135.46,135.443,135.455,134200000.0
2005-08-25 03:38:00,135.453,135.455,135.433,135.435,117399999.0
2005-08-25 03:39:00,135.447,135.448,135.444,135.448,72099999.0
2005-08-25 03:40:00,135.44,135.44,135.438,135.438,13700000.0
2005-08-25 03:41:00,135.43,135.43,135.428,135.43,109500001.0
2005-08-25 03:42:00,135.43,135.43,135.43,135.43,8800000.0
2005-08-25 03:43:00,135.426,135.426,135.419,135.419,23600000.0
2005-08-25 03:44:00,135.424,135.433,135.423,135.433,49300000.0
2005-08-25 03:45:00,135.433,135.45,135.432,135.45,40700000.0
2005-08-25 03:46:00,135.452,135.452,135.444,135.448,46800001.0
2005-08-25 03:47:00,135.442,135.45,135.441,135.446,44800000.0
2005-08-25 03:48:00,135.443,135.454,135.443,135.445,91099999.0
2005-08-25 03:49:00,135.443,135.443,135.437,135.437,17200000.0
2005-08-25 03:50:00,135.436,135.447,135.432,135.432,41400001.0
2005-08-25 03:51:00,135.431,135.442,135.424,135.424,117500000.0
2005-08-25 03:52:00,135.426,135.426,135.424,135.424,15200000.0
2005-08-25 03:53:00,135.423,135.427,135.423,135.427,57800000.0
2005-08-25 03:54:00,135.427,135.436,135.42,135.423,132999999.0
2005-08-25 03:55:00,135.416,135.424,135.416,135.424,59599999.0
2005-08-25 03:56:00,135.424,135.429,135.424,135.424,94699998.0
2005-08-25 03:57:00,135.428,135.432,135.423,135.427,62300001.0
2005-08-25 03:58:00,135.433,135.433,135.422,135.426,101799998.0
2005-08-25 03:59:00,135.427,135.438,135.427,135.438,62299999.0
2005-08-25 04:00:00,135.44,135.448,135.44,135.448,75800001.0
2005-08-25 04:01:00,135.449,135.457,135.446,135.457,60300000.0
2005-08-25 04:02:00,135.46,135.467,135.447,135.467,128200001.0
2005-08-25 04:03:00,135.473,135.473,135.459,135.465,106000002.0
2005-08-25 04:04:00,135.463,135.463,135.462,135.462,69800002.0
2005-08-25 04:05:00,135.445,135.453,135.445,135.453,20800000.0
2005-08-25 04:06:00,135.45,135.456,135.436,135.444,133599997.0
2005-08-25 04:07:00,135.442,135.442,135.429,135.437,120700000.0
2005-08-25 04:08:00,135.447,135.45,135.443,135.45,74600000.0
2005-08-25 04:09:00,135.444,135.456,135.436,135.455,115400001.0
2005-08-25 04:10:00,135.455,135.455,135.445,135.448,24400000.0
2005-08-25 04:11:00,135.442,135.448,135.439,135.448,67999999.0
2005-08-25 04:12:00,135.447,135.459,135.447,135.447,67500001.0
2005-08-25 04:13:00,135.447,135.447,135.44,135.44,39900000.0
2005-08-25 04:14:00,135.445,135.452,135.445,135.452,18700000.0
2005-08-25 04:15:00,135.443,135.443,135.424,135.424,66299999.0
2005-08-25 04:16:00,135.423,135.432,135.42,135.42,131000002.0
2005-08-25 04:17:00,135.416,135.418,135.405,135.415,74900000.0
2005-08-25 04:18:00,135.41,135.428,135.405,135.405,155899997.0
2005-08-25 04:19:00,135.415,135.421,135.405,135.406,64700000.0
2005-08-25 04:20:00,135.398,135.399,135.386,135.386,97900000.0
2005-08-25 04:21:00,135.393,135.393,135.387,135.391,97999999.0
2005-08-25 04:22:00,135.384,135.393,135.376,135.383,141900000.0
2005-08-25 04:23:00,135.378,135.386,135.375,135.38,54700001.0
2005-08-25 04:24:00,135.374,135.386,135.373,135.373,79600001.0
2005-08-25 04:25:00,135.371,135.38,135.368,135.373,229900001.0
2005-08-25 04:26:00,135.362,135.37,135.357,135.367,85300000.0
2005-08-25 04:27:00,135.368,135.368,135.35,135.362,91000001.0
2005-08-25 04:28:00,135.363,135.378,135.363,135.378,103899999.0
2005-08-25 04:29:00,135.375,135.378,135.368,135.369,74900000.0
2005-08-25 04:30:00,135.375,135.375,135.365,135.368,51100000.0
2005-08-25 04:31:00,135.367,135.382,135.367,135.378,102600000.0
2005-08-25 04:32:00,135.385,135.386,135.377,135.38,82100001.0
2005-08-25 04:33:00,135.378,135.381,135.371,135.371,203699999.0
2005-08-25 04:34:00,135.376,135.377,135.365,135.365,52400000.0
2005-08-25 04:35:00,135.346,135.349,135.346,135.349,27200000.0
2005-08-25 04:36:00,135.331,135.331,135.295,135.295,52499999.0
2005-08-25 04:37:00,135.302,135.325,135.297,135.324,89599999.0
2005-08-25 04:38:00,135.312,135.32,135.304,135.311,136400001.0
2005-08-25 04:39:00,135.316,135.338,135.31,135.313,64199999.0
2005-08-25 04:40:00,135.31,135.31,135.297,135.304,40200000.0
2005-08-25 04:41:00,135.3,135.307,135.284,135.296,176499999.0
2005-08-25 04:42:00,135.294,135.333,135.294,135.315,98199998.0
2005-08-25 04:43:00,135.315,135.347,135.315,135.341,73000000.0
2005-08-25 04:44:00,135.325,135.34,135.316,135.321,141899998.0
2005-08-25 04:45:00,135.323,135.329,135.312,135.329,77400001.0
2005-08-25 04:46:00,135.333,135.354,135.33,135.33,146700002.0
2005-08-25 04:47:00,135.327,135.337,135.316,135.335,104000001.0
2005-08-25 04:48:00,135.319,135.319,135.309,135.309,81499999.0
2005-08-25 04:49:00,135.305,135.305,135.281,135.29,62000000.0
2005-08-25 04:50:00,135.288,135.314,135.281,135.31,86300001.0
2005-08-25 04:51:00,135.306,135.315,135.296,135.296,88700000.0
2005-08-25 04:52:00,135.287,135.296,135.287,135.293,53600000.0
2005-08-25 04:53:00,135.298,135.313,135.296,135.3,124699999.0
2005-08-25 04:54:00,135.313,135.315,135.301,135.301,105700001.0
2005-08-25 04:55:00,135.294,135.296,135.29,135.29,81799998.0
2005-08-25 04:56:00,135.292,135.303,135.287,135.287,152900002.0
2005-08-25 04:57:00,135.285,135.296,135.285,135.29,110799996.0
2005-08-25 04:58:00,135.295,135.299,135.27,135.27,57700000.0
2005-08-25 04:59:00,135.262,135.268,135.26,135.261,64200000.0
2005-08-25 05:00:00,135.267,135.267,135.25,135.256,184000002.0
2005-08-25 05:01:00,135.255,135.263,135.24,135.248,100300000.0
2005-08-25 05:02:00,135.247,135.248,135.247,135.248,40000000.0
2005-08-25 05:03:00,135.25,135.263,135.244,135.256,56600001.0
2005-08-25 05:04:00,135.259,135.271,135.259,135.27,108500002.0
2005-08-25 05:05:00,135.267,135.275,135.267,135.275,85500002.0
2005-08-25 05:06:00,135.277,135.291,135.269,135.269,103499999.0
2005-08-25 05:07:00,135.281,135.281,135.268,135.268,28800000.0
2005-08-25 05:08:00,135.264,135.277,135.264,135.277,56999998.0
2005-08-25 05:09:00,135.285,135.285,135.275,135.285,62799999.0
2005-08-25 05:10:00,135.278,135.278,135.268,135.268,133400005.0
2005-08-25 05:11:00,135.263,135.273,135.256,135.273,110400000.0
2005-08-25 05:12:00,135.26,135.26,135.245,135.245,17100000.0
2005-08-25 05:13:00,135.232,135.241,135.217,135.241,95900000.0
2005-08-25 05:14:00,135.238,135.238,135.217,135.228,36300000.0
2005-08-25 05:15:00,135.229,135.238,135.204,135.207,82200000.0
2005-08-25 05:16:00,135.227,135.239,135.194,135.204,112099999.0
2005-08-25 05:17:00,135.197,135.211,135.197,135.202,123100000.0
2005-08-25 05:18:00,135.209,135.209,135.195,135.198,59499999.0
2005-08-25 05:19:00,135.202,135.207,135.202,135.207,45100000.0
2005-08-25 05:20:00,135.207,135.207,135.203,135.203,55100000.0
2005-08-25 05:21:00,135.2,135.219,135.2,135.201,129900001.0
2005-08-25 05:22:00,135.208,135.213,135.204,135.21,90299998.0
2005-08-25 05:23:00,135.203,135.216,135.203,135.216,100199998.0
2005-08-25 05:24:00,135.218,135.218,135.206,135.212,42400000.0
2005-08-25 05:25:00,135.205,135.223,135.2,135.223,74800001.0
2005-08-25 05:26:00,135.212,135.231,135.19,135.194,71900000.0
2005-08-25 05:27:00,135.194,135.194,135.191,135.191,70300000.0
2005-08-25 05:28:00,135.202,135.207,135.187,135.191,108700002.0
2005-08-25 05:29:00,135.195,135.212,135.192,135.205,77600000.0
2005-08-25 05:30:00,135.202,135.204,135.202,135.204,24000000.0
2005-08-25 05:31:00,135.213,135.215,135.205,135.215,38800000.0
2005-08-25 05:32:00,135.224,135.231,135.213,135.228,82400000.0
2005-08-25 05:33:00,135.231,135.231,135.203,135.21,84800001.0
2005-08-25 05:34:00,135.201,135.206,135.201,135.206,8800000.0
2005-08-25 05:35:00,135.204,135.211,135.204,135.211,71899997.0
2005-08-25 05:36:00,135.201,135.209,135.201,135.209,13600000.0
2005-08-25 05:37:00,135.192,135.205,135.192,135.2,78899999.0
2005-08-25 05:38:00,135.194,135.2,135.187,135.2,65099999.0
2005-08-25 05:39:00,135.184,135.199,135.181,135.183,73900000.0
2005-08-25 05:40:00,135.18,135.186,135.167,135.17,149299999.0
2005-08-25 05:41:00,135.158,135.158,135.14,135.14,54199999.0
2005-08-25 05:42:00,135.157,135.188,135.157,135.188,74199998.0
2005-08-25 05:43:00,135.209,135.209,135.18,135.18,39600000.0
2005-08-25 05:44:00,135.184,135.192,135.167,135.192,112000002.0
2005-08-25 05:45:00,135.192,135.199,135.188,135.199,57500001.0
2005-08-25 05:46:00,135.187,135.191,135.162,135.162,62800001.0
2005-08-25 05:47:00,135.184,135.187,135.165,135.165,47200000.0
2005-08-25 05:48:00,135.161,135.161,135.154,135.154,5600000.0
2005-08-25 05:49:00,135.157,135.161,135.148,135.149,111500001.0
2005-08-25 05:50:00,135.132,135.132,135.097,135.097,40000000.0
2005-08-25 05:51:00,135.07,135.07,135.059,135.066,48000000.0
2005-08-25 05:52:00,135.07,135.107,135.07,135.105,101699999.0
2005-08-25 05:53:00,135.106,135.106,135.087,135.087,121400002.0
2005-08-25 05:54:00,135.083,135.083,135.061,135.068,86299999.0
2005-08-25 05:55:00,135.069,135.08,135.061,135.077,71500000.0
2005-08-25 05:56:00,135.071,135.071,135.067,135.069,78999998.0
2005-08-25 05:57:00,135.064,135.082,135.063,135.082,43999999.0
2005-08-25 05:58:00,135.088,135.105,135.075,135.105,93500000.0
2005-08-25 05:59:00,135.107,135.112,135.097,135.109,116500001.0
2005-08-25 06:00:00,135.098,135.107,135.091,135.107,62900001.0
2005-08-25 06:01:00,135.112,135.116,135.109,135.109,22800000.0
2005-08-25 06:02:00,135.113,135.118,135.113,135.118,20000000.0
2005-08-25 06:03:00,135.12,135.123,135.115,135.115,156300001.0
2005-08-25 06:04:00,135.111,135.114,135.111,135.114,18400000.0
2005-08-25 06:05:00,135.115,135.115,135.103,135.115,117600001.0
2005-08-25 06:06:00,135.11,135.115,135.105,135.11,178299999.0
2005-08-25 06:07:00,135.105,135.133,135.105,135.126,112800000.0
2005-08-25 06:08:00,135.135,135.135,135.09,135.1,76200000.0
2005-08-25 06:09:00,135.096,135.101,135.089,135.092,63200000.0
2005-08-25 06:10:00,135.093,135.097,135.092,135.094,72699999.0
2005-08-25 06:11:00,135.099,135.108,135.096,135.108,49800000.0
2005-08-25 06:12:00,135.117,135.14,135.117,135.14,83300002.0
2005-08-25 06:13:00,135.135,135.145,135.132,135.135,83900000.0
2005-08-25 06:14:00,135.141,135.15,135.133,135.133,95899998.0
2005-08-25 06:15:00,135.152,135.164,135.152,135.157,78399999.0
2005-08-25 06:16:00,135.153,135.161,135.137,135.153,104299998.0
2005-08-25 06:17:00,135.145,135.159,135.145,135.158,53600001.0
2005-08-25 06:18:00,135.151,135.163,135.151,135.161,45100000.0
2005-08-25 06:19:00,135.158,135.162,135.149,135.156,105299998.0
2005-08-25 06:20:00,135.166,135.184,135.166,135.184,11200000.0
2005-08-25 06:21:00,135.207,135.219,135.187,135.187,51900000.0
2005-08-25 06:22:00,135.197,135.212,135.197,135.203,45100000.0
2005-08-25 06:23:00,135.208,135.214,135.197,135.21,120999999.0
2005-08-25 06:24:00,135.213,135.215,135.202,135.21,63800001.0
2005-08-25 06:25:00,135.215,135.215,135.205,135.21,47200000.0
2005-08-25 06:26:00,135.213,135.219,135.213,135.219,65000001.0
2005-08-25 06:27:00,135.227,135.231,135.224,135.228,36699999.0
2005-08-25 06:28:00,135.232,135.242,135.223,135.223,89800000.0
2005-08-25 06:29:00,135.222,135.226,135.213,135.216,128300000.0
2005-08-25 06:30:00,135.22,135.22,135.212,135.212,135300000.0
2005-08-25 06:31:00,135.222,135.225,135.201,135.202,93400000.0
2005-08-25 06:32:00,135.19,135.194,135.18,135.186,62100000.0
2005-08-25 06:33:00,135.194,135.204,135.194,135.194,71099999.0
2005-08-25 06:34:00,135.194,135.209,135.194,135.204,36000000.0
2005-08-25 06:35:00,135.192,135.192,135.171,135.189,50500001.0
2005-08-25 06:36:00,135.205,135.209,135.191,135.203,74400000.0
2005-08-25 06:37:00,135.188,135.195,135.17,135.17,77500001.0
2005-08-25 06:38:00,135.16,135.173,135.154,135.172,76900001.0
2005-08-25 06:39:00,135.174,135.185,135.174,135.175,113800000.0
2005-08-25 06:40:00,135.174,135.187,135.174,135.182,168699997.0
2005-08-25 06:41:00,135.184,135.198,135.184,135.194,90300002.0
2005-08-25 06:42:00,135.187,135.193,135.179,135.186,36000000.0
2005-08-25 06:43:00,135.197,135.206,135.183,135.19,104499998.0
2005-08-25 06:44:00,135.203,135.219,135.196,135.2,86900001.0
2005-08-25 06:45:00,135.208,135.209,135.185,135.209,86700001.0
2005-08-25 06:46:00,135.209,135.209,135.188,135.196,64200000.0
2005-08-25 06:47:00,135.205,135.223,135.202,135.223,124199996.0
2005-08-25 06:48:00,135.229,135.229,135.203,135.203,41400000.0
2005-08-25 06:49:00,135.205,135.217,135.205,135.215,59200000.0
2005-08-25 06:50:00,135.21,135.215,135.205,135.213,92500001.0
2005-08-25 06:51:00,135.213,135.22,135.208,135.217,132099998.0
2005-08-25 06:52:00,135.215,135.218,135.2,135.2,46900000.0
2005-08-25 06:53:00,135.209,135.211,135.209,135.211,15200000.0
2005-08-25 06:54:00,135.221,135.228,135.205,135.205,111200004.0
2005-08-25 06:55:00,135.205,135.226,135.205,135.216,177900000.0
2005-08-25 06:56:00,135.225,135.225,135.213,135.22,157800000.0
2005-08-25 06:57:00,135.218,135.227,135.207,135.227,106600002.0
2005-08-25 06:58:00,135.228,135.231,135.215,135.225,73000000.0
2005-08-25 06:59:00,135.227,135.231,135.222,135.23,85499998.0
2005-08-25 07:00:00,135.232,135.232,135.216,135.227,114899999.0
2005-08-25 07:01:00,135.222,135.229,135.221,135.223,41800000.0
2005-08-25 07:02:00,135.218,135.225,135.216,135.216,59900000.0
2005-08-25 07:03:00,135.219,135.219,135.209,135.212,189699997.0
2005-08-25 07:04:00,135.212,135.218,135.212,135.215,90800001.0
2005-08-25 07:05:00,135.202,135.226,135.202,135.22,118299997.0
2005-08-25 07:06:00,135.218,135.22,135.208,135.208,124400001.0
2005-08-25 07:07:00,135.213,135.213,135.201,135.201,101600003.0
2005-08-25 07:08:00,135.19,135.195,135.18,135.188,102600002.0
2005-08-25 07:09:00,135.198,135.204,135.192,135.192,76599999.0
2005-08-25 07:10:00,135.195,135.195,135.19,135.195,31500000.0
2005-08-25 07:11:00,135.188,135.192,135.181,135.189,170600000.0
2005-08-25 07:12:00,135.187,135.194,135.183,135.192,59700000.0
2005-08-25 07:13:00,135.19,135.19,135.188,135.19,33600000.0
2005-08-25 07:14:00,135.185,135.196,135.185,135.196,87099999.0
2005-08-25 07:15:00,135.186,135.196,135.186,135.19,70300001.0
2005-08-25 07:16:00,135.187,135.2,135.185,135.185,87000001.0
2005-08-25 07:17:00,135.173,135.177,135.16,135.174,121500000.0
2005-08-25 07:18:00,135.169,135.177,135.169,135.177,61300000.0
2005-08-25 07:19:00,135.173,135.173,135.173,135.173,19700000.0
2005-08-25 07:20:00,135.172,135.177,135.16,135.175,88000002.0
2005-08-25 07:21:00,135.175,135.175,135.165,135.165,59700000.0
2005-08-25 07:22:00,135.165,135.181,135.161,135.18,55099999.0
2005-08-25 07:23:00,135.183,135.206,135.174,135.206,36900000.0
2005-08-25 07:24:00,135.212,135.213,135.202,135.202,50300000.0
2005-08-25 07:25:00,135.191,135.21,135.191,135.21,82900001.0
2005-08-25 07:26:00,135.205,135.218,135.205,135.21,43000000.0
2005-08-25 07:27:00,135.205,135.205,135.189,135.189,41500000.0
2005-08-25 07:28:00,135.187,135.187,135.179,135.187,74400001.0
2005-08-25 07:29:00,135.173,135.186,135.159,135.181,94100002.0
2005-08-25 07:30:00,135.174,135.174,135.154,135.155,127900000.0
2005-08-25 07:31:00,135.175,135.178,135.174,135.178,56599999.0
2005-08-25 07:32:00,135.175,135.176,135.171,135.173,98199998.0
2005-08-25 07:33:00,135.167,135.171,135.161,135.162,101299997.0
2005-08-25 07:34:00,135.161,135.161,135.139,135.154,107099997.0
2005-08-25 07:35:00,135.149,135.156,135.137,135.153,110099998.0
2005-08-25 07:36:00,135.154,135.154,135.14,135.14,50100000.0
2005-08-25 07:37:00,135.141,135.148,135.129,135.129,123300001.0
2005-08-25 07:38:00,135.127,135.133,135.117,135.133,107400002.0
2005-08-25 07:39:00,135.125,135.138,135.125,135.137,79900001.0
2005-08-25 07:40:00,135.135,135.137,135.13,135.13,81600002.0
2005-08-25 07:41:00,135.121,135.136,135.121,135.13,82800001.0
2005-08-25 07:42:00,135.129,135.143,135.129,135.143,42000000.0
2005-08-25 07:43:00,135.151,135.16,135.143,135.151,70300001.0
2005-08-25 07:44:00,135.142,135.142,135.121,135.136,40800000.0
2005-08-25 07:45:00,135.137,135.144,135.13,135.136,125499997.0
2005-08-25 07:46:00,135.139,135.139,135.134,135.134,24000000.0
2005-08-25 07:47:00,135.139,135.139,135.129,135.132,42800001.0
2005-08-25 07:48:00,135.132,135.142,135.129,135.129,49999999.0
2005-08-25 07:49:00,135.136,135.145,135.135,135.135,42800000.0
2005-08-25 07:50:00,135.132,135.139,135.124,135.125,111199999.0
2005-08-25 07:51:00,135.127,135.134,135.122,135.122,135400000.0
2005-08-25 07:52:00,135.123,135.147,135.123,135.14,91899999.0
2005-08-25 07:53:00,135.156,135.163,135.147,135.151,77500000.0
2005-08-25 07:54:00,135.143,135.162,135.143,135.162,63799999.0
2005-08-25 07:55:00,135.16,135.172,135.16,135.172,64000000.0
2005-08-25 07:56:00,135.158,135.179,135.149,135.171,64699999.0
2005-08-25 07:57:00,135.19,135.194,135.18,135.18,91500002.0
2005-08-25 07:58:00,135.186,135.186,135.164,135.164,67500000.0
2005-08-25 07:59:00,135.158,135.171,135.158,135.16,48699999.0
2005-08-25 08:00:00,135.143,135.147,135.141,135.144,119799996.0
2005-08-25 08:01:00,135.147,135.147,135.135,135.135,42400001.0
2005-08-25 08:02:00,135.13,135.13,135.13,135.13,23900000.0
2005-08-25 08:03:00,135.118,135.121,135.117,135.117,67000001.0
2005-08-25 08:04:00,135.122,135.143,135.122,135.136,76800000.0
2005-08-25 08:05:00,135.135,135.135,135.128,135.133,114699996.0
2005-08-25 08:06:00,135.12,135.126,135.109,135.118,165699999.0
2005-08-25 08:07:00,135.124,135.132,135.112,135.112,46000000.0
2005-08-25 08:08:00,135.115,135.131,135.1,135.131,51300000.0
2005-08-25 08:09:00,135.124,135.163,135.123,135.163,79400001.0
2005-08-25 08:10:00,135.169,135.19,135.166,135.185,111800001.0
2005-08-25 08:11:00,135.192,135.192,135.177,135.187,79599997.0
2005-08-25 08:12:00,135.187,135.213,135.187,135.205,162900000.0
2005-08-25 08:13:00,135.197,135.201,135.176,135.176,134999996.0
2005-08-25 08:14:00,135.172,135.183,135.164,135.165,76099998.0
2005-08-25 08:15:00,135.155,135.183,135.155,135.178,98800000.0
2005-08-25 08:16:00,135.177,135.182,135.164,135.182,51000000.0
2005-08-25 08:17:00,135.196,135.212,135.196,135.196,68200001.0
2005-08-25 08:18:00,135.18,135.2,135.18,135.2,119500002.0
2005-08-25 08:19:00,135.206,135.206,135.191,135.194,33600000.0
2005-08-25 08:20:00,135.204,135.204,135.189,135.198,52600000.0
2005-08-25 08:21:00,135.192,135.198,135.183,135.183,101500001.0
2005-08-25 08:22:00,135.158,135.169,135.153,135.161,120899999.0
2005-08-25 08:23:00,135.159,135.172,135.159,135.17,46500000.0
2005-08-25 08:24:00,135.166,135.168,135.158,135.165,149800000.0
2005-08-25 08:25:00,135.157,135.165,135.156,135.156,94300001.0
2005-08-25 08:26:00,135.168,135.168,135.149,135.149,54999998.0
2005-08-25 08:27:00,135.146,135.152,135.137,135.14,58000000.0
2005-08-25 08:28:00,135.144,135.144,135.121,135.121,177400002.0
2005-08-25 08:29:00,135.13,135.131,135.122,135.122,71500000.0
2005-08-25 08:30:00,135.124,135.138,135.124,135.126,87999999.0
2005-08-25 08:31:00,135.129,135.141,135.123,135.123,98700001.0
2005-08-25 08:32:00,135.131,135.145,135.125,135.145,125800003.0
2005-08-25 08:33:00,135.135,135.145,135.135,135.14,53900000.0
2005-08-25 08:34:00,135.135,135.151,135.135,135.146,171499999.0
2005-08-25 08:35:00,135.133,135.161,135.133,135.157,67999999.0
2005-08-25 08:36:00,135.153,135.166,135.145,135.145,116500000.0
2005-08-25 08:37:00,135.159,135.159,135.145,135.15,44400000.0
2005-08-25 08:38:00,135.168,135.178,135.164,135.178,113300002.0
2005-08-25 08:39:00,135.191,135.203,135.189,135.203,71900001.0
2005-08-25 08:40:00,135.186,135.21,135.176,135.21,104299998.0
2005-08-25 08:41:00,135.216,135.216,135.195,135.195,151300002.0
2005-08-25 08:42:00,135.191,135.198,135.178,135.193,126699997.0
2005-08-25 08:43:00,135.185,135.195,135.17,135.195,131799999.0
2005-08-25 08:44:00,135.201,135.24,135.198,135.24,71700000.0
2005-08-25 08:45:00,135.24,135.24,135.226,135.226,124700002.0
2005-08-25 08:46:00,135.219,135.221,135.218,135.218,15700000.0
2005-08-25 08:47:00,135.207,135.209,135.19,135.199,78400001.0
2005-08-25 08:48:00,135.199,135.199,135.189,135.199,70799999.0
2005-08-25 08:49:00,135.188,135.216,135.188,135.216,110200001.0
2005-08-25 08:50:00,135.222,135.222,135.21,135.217,52600000.0
2005-08-25 08:51:00,135.217,135.224,135.209,135.224,91300000.0
2005-08-25 08:52:00,135.216,135.216,135.201,135.209,109600000.0
2005-08-25 08:53:00,135.212,135.218,135.211,135.218,63900000.0
2005-08-25 08:54:00,135.216,135.216,135.214,135.214,18400000.0
2005-08-25 08:55:00,135.212,135.221,135.203,135.221,100299999.0
2005-08-25 08:56:00,135.222,135.235,135.212,135.235,60300001.0
2005-08-25 08:57:00,135.242,135.242,135.23,135.233,89499999.0
2005-08-25 08:58:00,135.237,135.242,135.227,135.227,83200001.0
2005-08-25 08:59:00,135.223,135.233,135.218,135.226,155100002.0
2005-08-25 09:00:00,135.223,135.227,135.195,135.195,69200000.0
2005-08-25 09:01:00,135.192,135.198,135.169,135.169,90499999.0
2005-08-25 09:02:00,135.178,135.194,135.171,135.194,124900001.0
2005-08-25 09:03:00,135.192,135.192,135.183,135.185,98400000.0
2005-08-25 09:04:00,135.185,135.192,135.167,135.167,124699999.0
2005-08-25 09:05:00,135.165,135.175,135.165,135.172,116600001.0
2005-08-25 09:06:00,135.162,135.176,135.16,135.176,96400001.0
2005-08-25 09:07:00,135.182,135.186,135.166,135.166,43799999.0
2005-08-25 09:08:00,135.169,135.171,135.16,135.168,54700000.0
2005-08-25 09:09:00,135.17,135.175,135.165,135.175,54100000.0
2005-08-25 09:10:00,135.16,135.172,135.16,135.171,120400001.0
2005-08-25 09:11:00,135.172,135.187,135.172,135.185,164299997.0
2005-08-25 09:12:00,135.172,135.174,135.164,135.168,106300000.0
2005-08-25 09:13:00,135.177,135.187,135.177,135.185,28300000.0
2005-08-25 09:14:00,135.178,135.186,135.16,135.16,220999999.0
2005-08-25 09:15:00,135.158,135.158,135.15,135.158,83099998.0
2005-08-25 09:16:00,135.157,135.158,135.149,135.158,58000000.0
2005-08-25 09:17:00,135.158,135.17,135.152,135.17,39300000.0
2005-08-25 09:18:00,135.167,135.171,135.156,135.171,93000000.0
2005-08-25 09:19:00,135.161,135.164,135.151,135.164,61499998.0
2005-08-25 09:20:00,135.16,135.176,135.157,135.163,43200000.0
2005-08-25 09:21:00,135.167,135.167,135.155,135.155,37599999.0
2005-08-25 09:22:00,135.162,135.167,135.156,135.162,146700000.0
2005-08-25 09:23:00,135.158,135.161,135.152,135.156,87600001.0
2005-08-25 09:24:00,135.157,135.164,135.153,135.156,162999996.0
2005-08-25 09:25:00,135.159,135.176,135.159,135.171,45199999.0
2005-08-25 09:26:00,135.18,135.197,135.175,135.196,80199999.0
2005-08-25 09:27:00,135.203,135.207,135.197,135.207,81400001.0
2005-08-25 09:28:00,135.201,135.215,135.191,135.215,37100000.0
2005-08-25 09:29:00,135.209,135.218,135.204,135.218,63999999.0
2005-08-25 09:30:00,135.221,135.224,135.209,135.222,82800000.0
2005-08-25 09:31:00,135.23,135.239,135.225,135.238,87500000.0
2005-08-25 09:32:00,135.245,135.259,135.245,135.257,71700000.0
2005-08-25 09:33:00,135.264,135.272,135.255,135.255,64800000.0
2005-08-25 09:34:00,135.227,135.253,135.226,135.24,78000000.0
2005-08-25 09:35:00,135.223,135.257,135.223,135.257,161600000.0
2005-08-25 09:36:00,135.267,135.273,135.257,135.273,98900000.0
2005-08-25 09:37:00,135.256,135.271,135.256,135.271,56700002.0
2005-08-25 09:38:00,135.266,135.266,135.252,135.258,76700001.0
2005-08-25 09:39:00,135.243,135.267,135.243,135.253,156299998.0
2005-08-25 09:40:00,135.245,135.245,135.235,135.235,29700000.0
2005-08-25 09:41:00,135.229,135.237,135.226,135.232,53600000.0
2005-08-25 09:42:00,135.231,135.244,135.227,135.244,45100000.0
2005-08-25 09:43:00,135.232,135.249,135.232,135.235,61000000.0
2005-08-25 09:44:00,135.234,135.24,135.227,135.227,96700001.0
2005-08-25 09:45:00,135.224,135.224,135.19,135.19,69800000.0
2005-08-25 09:46:00,135.191,135.214,135.191,135.214,94099999.0
2005-08-25 09:47:00,135.217,135.223,135.211,135.223,135199997.0
2005-08-25 09:48:00,135.196,135.207,135.196,135.204,90900000.0
2005-08-25 09:49:00,135.199,135.206,135.188,135.188,136799998.0
2005-08-25 09:50:00,135.188,135.207,135.188,135.207,74899998.0
2005-08-25 09:51:00,135.212,135.212,135.195,135.207,131999998.0
2005-08-25 09:52:00,135.202,135.209,135.193,135.199,68900000.0
2005-08-25 09:53:00,135.206,135.21,135.189,135.21,126199998.0
2005-08-25 09:54:00,135.208,135.213,135.205,135.213,45100000.0
2005-08-25 09:55:00,135.222,135.256,135.222,135.256,83900001.0
2005-08-25 09:56:00,135.238,135.246,135.225,135.227,162400000.0
2005-08-25 09:57:00,135.237,135.237,135.218,135.23,125699999.0
2005-08-25 09:58:00,135.24,135.248,135.24,135.248,19200000.0
2005-08-25 09:59:00,135.235,135.245,135.23,135.238,59099999.0
2005-08-25 10:00:00,135.23,135.236,135.227,135.234,134300002.0
2005-08-25 10:01:00,135.223,135.23,135.197,135.218,173699996.0
2005-08-25 10:02:00,135.206,135.206,135.17,135.183,76699999.0
2005-08-25 10:03:00,135.183,135.184,135.168,135.184,60800000.0
2005-08-25 10:04:00,135.183,135.192,135.169,135.174,206300001.0
2005-08-25 10:05:00,135.178,135.205,135.178,135.185,17600000.0
2005-08-25 10:06:00,135.193,135.197,135.185,135.185,150599997.0
2005-08-25 10:07:00,135.188,135.226,135.188,135.223,56200001.0
2005-08-25 10:08:00,135.237,135.243,135.23,135.235,69900001.0
2005-08-25 10:09:00,135.233,135.234,135.215,135.215,99499998.0
2005-08-25 10:10:00,135.22,135.221,135.209,135.211,68800000.0
2005-08-25 10:11:00,135.205,135.211,135.195,135.205,73199999.0
2005-08-25 10:12:00,135.21,135.21,135.202,135.208,95299999.0
2005-08-25 10:13:00,135.216,135.235,135.216,135.218,149799996.0
2005-08-25 10:14:00,135.205,135.205,135.188,135.191,83199999.0
2005-08-25 10:15:00,135.188,135.195,135.17,135.17,133600001.0
2005-08-25 10:16:00,135.165,135.175,135.165,135.17,93100001.0
2005-08-25 10:17:00,135.165,135.165,135.15,135.158,104499998.0
2005-08-25 10:18:00,135.167,135.184,135.167,135.169,50799999.0
2005-08-25 10:19:00,135.16,135.18,135.16,135.18,104899999.0
2005-08-25 10:20:00,135.175,135.175,135.159,135.175,124399999.0
2005-08-25 10:21:00,135.179,135.187,135.162,135.164,119500002.0
2005-08-25 10:22:00,135.171,135.191,135.162,135.191,66000000.0
2005-08-25 10:23:00,135.192,135.192,135.184,135.188,74900000.0
2005-08-25 10:24:00,135.172,135.187,135.172,135.184,61499999.0
2005-08-25 10:25:00,135.189,135.217,135.189,135.212,162800003.0
2005-08-25 10:26:00,135.218,135.226,135.208,135.221,195200000.0
2005-08-25 10:27:00,135.227,135.236,135.222,135.236,57600000.0
2005-08-25 10:28:00,135.219,135.228,135.219,135.228,38399999.0
2005-08-25 10:29:00,135.227,135.234,135.222,135.234,137499998.0
2005-08-25 10:30:00,135.235,135.236,135.218,135.236,74400000.0
2005-08-25 10:31:00,135.22,135.229,135.199,135.229,104200000.0
2005-08-25 10:32:00,135.218,135.224,135.211,135.221,66399999.0
2005-08-25 10:33:00,135.214,135.229,135.214,135.22,95599998.0
2005-08-25 10:34:00,135.221,135.226,135.208,135.226,158200001.0
2005-08-25 10:35:00,135.225,135.246,135.215,135.246,82300000.0
2005-08-25 10:36:00,135.243,135.256,135.237,135.248,129800000.0
2005-08-25 10:37:00,135.251,135.255,135.249,135.254,100699999.0
2005-08-25 10:38:00,135.258,135.262,135.255,135.255,73200000.0
2005-08-25 10:39:00,135.253,135.253,135.245,135.25,82199999.0
2005-08-25 10:40:00,135.247,135.247,135.231,135.238,54200000.0
2005-08-25 10:41:00,135.233,135.257,135.233,135.257,38200000.0
2005-08-25 10:42:00,135.231,135.231,135.204,135.204,68600000.0
2005-08-25 10:43:00,135.212,135.226,135.209,135.222,92300001.0
2005-08-25 10:44:00,135.229,135.23,135.223,135.228,137899998.0
2005-08-25 10:45:00,135.232,135.232,135.222,135.222,27800000.0
2005-08-25 10:46:00,135.22,135.22,135.215,135.22,151999996.0
2005-08-25 10:47:00,135.228,135.232,135.223,135.223,53600000.0
2005-08-25 10:48:00,135.21,135.21,135.205,135.205,61999999.0
2005-08-25 10:49:00,135.205,135.218,135.203,135.21,80699998.0
2005-08-25 10:50:00,135.214,135.237,135.214,135.237,85500000.0
2005-08-25 10:51:00,135.238,135.241,135.233,135.24,79900000.0
2005-08-25 10:52:00,135.226,135.239,135.225,135.225,175399996.0
2005-08-25 10:53:00,135.225,135.225,135.211,135.211,43800000.0
2005-08-25 10:54:00,135.22,135.243,135.22,135.243,111999997.0
2005-08-25 10:55:00,135.243,135.244,135.225,135.225,160399999.0
2005-08-25 10:56:00,135.235,135.259,135.235,135.256,47700000.0
2005-08-25 10:57:00,135.248,135.248,135.241,135.242,139100000.0
2005-08-25 10:58:00,135.242,135.25,135.242,135.242,68500000.0
2005-08-25 10:59:00,135.236,135.25,135.231,135.25,83099999.0
2005-08-25 11:00:00,135.262,135.262,135.255,135.256,146300000.0
2005-08-25 11:01:00,135.265,135.278,135.265,135.269,150400001.0
2005-08-25 11:02:00,135.262,135.267,135.262,135.267,27600000.0
2005-08-25 11:03:00,135.274,135.285,135.268,135.271,111200000.0
2005-08-25 11:04:00,135.272,135.28,135.244,135.244,114700002.0
2005-08-25 11:05:00,135.25,135.25,135.229,135.229,44200000.0
2005-08-25 11:06:00,135.232,135.232,135.219,135.224,95900000.0
2005-08-25 11:07:00,135.212,135.216,135.201,135.208,126499997.0
2005-08-25 11:08:00,135.204,135.204,135.182,135.184,84900000.0
2005-08-25 11:09:00,135.192,135.193,135.168,135.183,61600000.0
2005-08-25 11:10:00,135.177,135.177,135.153,135.158,67700000.0
2005-08-25 11:11:00,135.158,135.169,135.152,135.16,154500000.0
2005-08-25 11:12:00,135.16,135.16,135.134,135.14,127399998.0
2005-08-25 11:13:00,135.136,135.148,135.135,135.141,58000000.0
2005-08-25 11:14:00,135.133,135.162,135.133,135.162,82299998.0
2005-08-25 11:15:00,135.155,135.172,135.155,135.172,36500000.0
2005-08-25 11:16:00,135.162,135.171,135.156,135.161,126000004.0
2005-08-25 11:17:00,135.169,135.179,135.163,135.177,148099998.0
2005-08-25 11:18:00,135.192,135.197,135.192,135.193,22400000.0
2005-08-25 11:19:00,135.208,135.208,135.193,135.193,107599999.0
2005-08-25 11:20:00,135.182,135.185,135.172,135.175,143300000.0
2005-08-25 11:21:00,135.176,135.184,135.172,135.182,97200000.0
2005-08-25 11:22:00,135.189,135.203,135.189,135.201,68799998.0
2005-08-25 11:23:00,135.197,135.203,135.194,135.2,164999999.0
2005-08-25 11:24:00,135.208,135.21,135.194,135.195,39900000.0
2005-08-25 11:25:00,135.194,135.224,135.194,135.202,133600000.0
2005-08-25 11:26:00,135.209,135.225,135.209,135.225,39899999.0
2005-08-25 11:27:00,135.213,135.216,135.196,135.206,74600000.0
2005-08-25 11:28:00,135.21,135.215,135.2,135.205,134499998.0
2005-08-25 11:29:00,135.212,135.212,135.198,135.202,137700000.0
2005-08-25 11:30:00,135.206,135.215,135.203,135.215,50100000.0
2005-08-25 11:31:00,135.214,135.228,135.211,135.213,96000000.0
2005-08-25 11:32:00,135.212,135.219,135.212,135.219,56000000.0
2005-08-25 11:33:00,135.228,135.228,135.211,135.213,68900000.0
2005-08-25 11:34:00,135.212,135.212,135.194,135.204,85000000.0
2005-08-25 11:35:00,135.201,135.213,135.19,135.19,69099999.0
2005-08-25 11:36:00,135.21,135.222,135.203,135.211,143699999.0
2005-08-25 11:37:00,135.193,135.206,135.184,135.184,92500000.0
2005-08-25 11:38:00,135.187,135.198,135.18,135.196,72700001.0
2005-08-25 11:39:00,135.199,135.201,135.19,135.197,140099997.0
2005-08-25 11:40:00,135.18,135.18,135.164,135.164,33900000.0
2005-08-25 11:41:00,135.161,135.169,135.151,135.167,124600001.0
2005-08-25 11:42:00,135.156,135.166,135.154,135.154,76800001.0
2005-08-25 11:43:00,135.155,135.157,135.143,135.155,93199998.0
2005-08-25 11:44:00,135.16,135.168,135.146,135.168,88699998.0
2005-08-25 11:45:00,135.172,135.182,135.167,135.177,131999997.0
2005-08-25 11:46:00,135.177,135.187,135.176,135.176,112599999.0
2005-08-25 11:47:00,135.169,135.192,135.169,135.183,80700000.0
2005-08-25 11:48:00,135.191,135.203,135.188,135.2,56400001.0
2005-08-25 11:49:00,135.196,135.218,135.193,135.218,186100002.0
2005-08-25 11:50:00,135.207,135.207,135.175,135.204,59200000.0
2005-08-25 11:51:00,135.208,135.223,135.203,135.214,80600001.0
2005-08-25 11:52:00,135.214,135.229,135.205,135.205,106500001.0
2005-08-25 11:53:00,135.198,135.209,135.19,135.204,74499998.0
2005-08-25 11:54:00,135.208,135.214,135.2,135.203,79799998.0
2005-08-25 11:55:00,135.208,135.221,135.204,135.218,109599999.0
2005-08-25 11:56:00,135.227,135.227,135.212,135.216,111800002.0
2005-08-25 11:57:00,135.222,135.229,135.188,135.212,126899999.0
2005-08-25 11:58:00,135.215,135.216,135.203,135.203,35000000.0
2005-08-25 11:59:00,135.2,135.201,135.19,135.195,102100001.0
2005-08-25 12:00:00,135.19,135.201,135.19,135.191,129799999.0
2005-08-25 12:01:00,135.191,135.198,135.191,135.197,76500000.0
2005-08-25 12:02:00,135.2,135.205,135.196,135.205,85600000.0
2005-08-25 12:03:00,135.205,135.21,135.194,135.2,98699999.0
2005-08-25 12:04:00,135.207,135.215,135.203,135.21,61200002.0
2005-08-25 12:05:00,135.147,135.201,135.147,135.198,123200001.0
2005-08-25 12:06:00,135.21,135.215,135.205,135.21,108500001.0
2005-08-25 12:07:00,135.207,135.217,135.206,135.217,84900000.0
2005-08-25 12:08:00,135.217,135.22,135.207,135.207,50399999.0
2005-08-25 12:09:00,135.207,135.21,135.205,135.205,28200000.0
2005-08-25 12:10:00,135.21,135.21,135.193,135.193,49400000.0
2005-08-25 12:11:00,135.197,135.209,135.197,135.202,82999998.0
2005-08-25 12:12:00,135.191,135.207,135.191,135.207,33600000.0
2005-08-25 12:13:00,135.197,135.208,135.195,135.206,51900001.0
2005-08-25 12:14:00,135.218,135.218,135.204,135.218,96900000.0
2005-08-25 12:15:00,135.227,135.232,135.219,135.22,103499999.0
2005-08-25 12:16:00,135.223,135.228,135.208,135.228,50400000.0
2005-08-25 12:17:00,135.223,135.223,135.205,135.22,44800000.0
2005-08-25 12:18:00,135.217,135.217,135.207,135.212,77500000.0
2005-08-25 12:19:00,135.213,135.226,135.213,135.224,155000001.0
2005-08-25 12:20:00,135.222,135.225,135.21,135.212,49600000.0
2005-08-25 12:21:00,135.207,135.223,135.207,135.22,65800000.0
2005-08-25 12:22:00,135.205,135.224,135.205,135.214,76699999.0
2005-08-25 12:23:00,135.21,135.21,135.193,135.207,87400001.0
2005-08-25 12:24:00,135.207,135.218,135.207,135.217,80999998.0
2005-08-25 12:25:00,135.22,135.237,135.22,135.237,22100000.0
2005-08-25 12:26:00,135.235,135.235,135.225,135.23,53000000.0
2005-08-25 12:27:00,135.227,135.235,135.227,135.23,64099999.0
2005-08-25 12:28:00,135.232,135.239,135.226,135.226,62200001.0
2005-08-25 12:29:00,135.226,135.226,135.215,135.223,115200002.0
2005-08-25 12:30:00,135.22,135.22,135.198,135.22,169300000.0
2005-08-25 12:31:00,135.228,135.231,135.226,135.23,86500000.0
2005-08-25 12:32:00,135.232,135.232,135.215,135.22,138100000.0
2005-08-25 12:33:00,135.243,135.245,135.236,135.245,110300002.0
2005-08-25 12:34:00,135.241,135.244,135.233,135.24,63000000.0
2005-08-25 12:35:00,135.238,135.248,135.236,135.244,33000000.0
2005-08-25 12:36:00,135.243,135.243,135.229,135.237,34900000.0
2005-08-25 12:37:00,135.238,135.238,135.218,135.218,52000001.0
2005-08-25 12:38:00,135.223,135.237,135.223,135.223,51200000.0
2005-08-25 12:39:00,135.223,135.223,135.207,135.208,51500000.0
2005-08-25 12:40:00,135.212,135.218,135.209,135.213,135000001.0
2005-08-25 12:41:00,135.199,135.215,135.199,135.21,62200000.0
2005-08-25 12:42:00,135.202,135.207,135.191,135.191,89100000.0
2005-08-25 12:43:00,135.195,135.205,135.192,135.205,112199998.0
2005-08-25 12:44:00,135.196,135.196,135.178,135.184,64100000.0
2005-08-25 12:45:00,135.197,135.197,135.176,135.176,81399998.0
2005-08-25 12:46:00,135.18,135.203,135.174,135.203,69600001.0
2005-08-25 12:47:00,135.198,135.198,135.187,135.187,128000001.0
2005-08-25 12:48:00,135.196,135.198,135.189,135.19,100000000.0
2005-08-25 12:49:00,135.177,135.187,135.175,135.178,72000000.0
2005-08-25 12:50:00,135.182,135.182,135.157,135.157,75399998.0
2005-08-25 12:51:00,135.17,135.179,135.17,135.172,60800000.0
2005-08-25 12:52:00,135.173,135.185,135.173,135.182,70300000.0
2005-08-25 12:53:00,135.192,135.192,135.172,135.172,72399999.0
2005-08-25 12:54:00,135.161,135.175,135.161,135.169,128599999.0
2005-08-25 12:55:00,135.168,135.168,135.16,135.161,42200000.0
2005-08-25 12:56:00,135.16,135.165,135.158,135.16,51300000.0
2005-08-25 12:57:00,135.16,135.165,135.152,135.16,85600000.0
2005-08-25 12:58:00,135.156,135.156,135.133,135.143,202300001.0
2005-08-25 12:59:00,135.138,135.138,135.129,135.133,73500002.0
2005-08-25 13:00:00,135.139,135.139,135.132,135.137,36600000.0
2005-08-25 13:01:00,135.129,135.133,135.122,135.128,51000000.0
2005-08-25 13:02:00,135.127,135.147,135.127,135.137,68399999.0
2005-08-25 13:03:00,135.135,135.135,135.125,135.125,61099999.0
2005-08-25 13:04:00,135.127,135.13,135.125,135.13,76599999.0
2005-08-25 13:05:00,135.131,135.148,135.13,135.13,54900000.0
2005-08-25 13:06:00,135.132,135.141,135.125,135.137,44000000.0
2005-08-25 13:07:00,135.137,135.137,135.133,135.137,47100002.0
2005-08-25 13:08:00,135.137,135.143,135.131,135.142,140100000.0
2005-08-25 13:09:00,135.143,135.162,135.14,135.162,79600001.0
2005-08-25 13:10:00,135.153,135.153,135.14,135.15,108699998.0
2005-08-25 13:11:00,135.152,135.158,135.134,135.134,72200001.0
2005-08-25 13:12:00,135.128,135.137,135.128,135.137,44000000.0
2005-08-25 13:13:00,135.142,135.146,135.135,135.138,138899999.0
2005-08-25 13:14:00,135.135,135.14,135.132,135.14,119600000.0
2005-08-25 13:15:00,135.137,135.143,135.131,135.143,109699999.0
2005-08-25 13:16:00,135.14,135.145,135.135,135.145,134700003.0
2005-08-25 13:17:00,135.14,135.145,135.14,135.14,7000000.0
2005-08-25 13:18:00,135.138,135.143,135.127,135.143,99200000.0
2005-08-25 13:19:00,135.136,135.136,135.115,135.115,59299998.0
2005-08-25 13:20:00,135.11,135.11,135.102,135.102,56800000.0
2005-08-25 13:21:00,135.098,135.11,135.098,135.108,44000000.0
2005-08-25 13:22:00,135.11,135.11,135.105,135.11,43400000.0
2005-08-25 13:23:00,135.1,135.106,135.096,135.096,42900000.0
2005-08-25 13:24:00,135.098,135.103,135.088,135.103,97900000.0
2005-08-25 13:25:00,135.092,135.098,135.081,135.088,61100000.0
2005-08-25 13:26:00,135.087,135.087,135.074,135.076,149900003.0
2005-08-25 13:27:00,135.071,135.077,135.066,135.069,65800000.0
2005-08-25 13:28:00,135.061,135.073,135.048,135.073,100299999.0
2005-08-25 13:29:00,135.065,135.065,135.049,135.064,62400000.0
2005-08-25 13:30:00,135.072,135.075,135.068,135.07,120399999.0
2005-08-25 13:31:00,135.065,135.075,135.065,135.075,88499998.0
2005-08-25 13:32:00,135.06,135.077,135.057,135.057,107799997.0
2005-08-25 13:33:00,135.078,135.08,135.071,135.08,43700001.0
2005-08-25 13:34:00,135.073,135.084,135.072,135.084,51500000.0
2005-08-25 13:35:00,135.073,135.08,135.066,135.068,95200000.0
2005-08-25 13:36:00,135.078,135.082,135.078,135.082,11300000.0
2005-08-25 13:37:00,135.09,135.095,135.088,135.09,76000000.0
2005-08-25 13:38:00,135.095,135.105,135.095,135.105,61499999.0
2005-08-25 13:39:00,135.114,135.12,135.108,135.11,95800000.0
2005-08-25 13:40:00,135.115,135.13,135.102,135.102,60500000.0
2005-08-25 13:41:00,135.101,135.108,135.098,135.108,49000000.0
2005-08-25 13:42:00,135.108,135.108,135.095,135.098,60700000.0
2005-08-25 13:43:00,135.093,135.098,135.08,135.093,61600000.0
2005-08-25 13:44:00,135.096,135.108,135.096,135.107,121899998.0
2005-08-25 13:45:00,135.103,135.103,135.099,135.099,1600000.0
2005-08-25 13:46:00,135.105,135.132,135.105,135.132,54800001.0
2005-08-25 13:47:00,135.121,135.124,135.11,135.12,132899999.0
2005-08-25 13:48:00,135.124,135.134,135.12,135.129,83700001.0
2005-08-25 13:49:00,135.112,135.116,135.112,135.115,22400000.0
2005-08-25 13:50:00,135.102,135.118,135.102,135.104,37600000.0
2005-08-25 13:51:00,135.103,135.103,135.091,135.097,67399998.0
2005-08-25 13:52:00,135.075,135.087,135.068,135.076,79200000.0
2005-08-25 13:53:00,135.07,135.09,135.07,135.085,82900000.0
2005-08-25 13:54:00,135.083,135.085,135.079,135.085,27800000.0
2005-08-25 13:55:00,135.086,135.092,135.068,135.068,96399999.0
2005-08-25 13:56:00,135.064,135.072,135.063,135.063,46400000.0
2005-08-25 13:57:00,135.073,135.076,135.073,135.073,97300001.0
2005-08-25 13:58:00,135.081,135.088,135.066,135.066,92499999.0
2005-08-25 13:59:00,135.058,135.058,135.035,135.037,101900002.0
2005-08-25 14:00:00,135.039,135.062,135.031,135.032,161300003.0
2005-08-25 14:01:00,135.034,135.048,135.034,135.048,57199999.0
2005-08-25 14:02:00,135.035,135.061,135.035,135.054,136300002.0
2005-08-25 14:03:00,135.061,135.084,135.061,135.068,96399998.0
2005-08-25 14:04:00,135.068,135.081,135.065,135.077,55000000.0
2005-08-25 14:05:00,135.076,135.085,135.076,135.085,109700000.0
2005-08-25 14:06:00,135.073,135.085,135.073,135.078,89499999.0
2005-08-25 14:07:00,135.074,135.089,135.074,135.075,129400000.0
2005-08-25 14:08:00,135.063,135.073,135.049,135.067,146999998.0
2005-08-25 14:09:00,135.07,135.088,135.07,135.076,45799999.0
2005-08-25 14:10:00,135.073,135.073,135.052,135.053,56800000.0
2005-08-25 14:11:00,135.058,135.058,135.035,135.035,70900000.0
2005-08-25 14:12:00,135.036,135.036,135.006,135.022,54900000.0
2005-08-25 14:13:00,135.019,135.019,134.995,134.995,160199998.0
2005-08-25 14:14:00,134.992,135.011,134.992,134.995,48300000.0
2005-08-25 14:15:00,134.982,134.993,134.975,134.993,68200000.0
2005-08-25 14:16:00,134.985,134.987,134.972,134.981,44899999.0
2005-08-25 14:17:00,134.978,134.982,134.968,134.982,16700000.0
2005-08-25 14:18:00,134.967,134.976,134.962,134.968,61600000.0
2005-08-25 14:19:00,134.96,134.965,134.958,134.958,29599999.0
2005-08-25 14:20:00,134.962,134.972,134.958,134.967,48100000.0
2005-08-25 14:21:00,134.945,134.945,134.922,134.922,47300000.0
2005-08-25 14:22:00,134.923,134.926,134.909,134.916,151400000.0
2005-08-25 14:23:00,134.918,134.918,134.912,134.912,71900002.0
2005-08-25 14:24:00,134.923,134.925,134.91,134.925,133100002.0
2005-08-25 14:25:00,134.932,134.945,134.932,134.945,88399999.0
2005-08-25 14:26:00,134.946,134.962,134.944,134.944,72900000.0
2005-08-25 14:27:00,134.95,134.966,134.945,134.945,109200001.0
2005-08-25 14:28:00,134.939,134.946,134.939,134.943,130400000.0
2005-08-25 14:29:00,134.936,134.939,134.927,134.939,52900001.0
2005-08-25 14:30:00,134.933,134.964,134.933,134.95,117599998.0
2005-08-25 14:31:00,134.959,134.972,134.957,134.968,101399999.0
2005-08-25 14:32:00,134.964,134.977,134.957,134.97,108699998.0
2005-08-25 14:33:00,134.968,134.968,134.961,134.961,20700000.0
2005-08-25 14:34:00,134.963,134.969,134.96,134.961,58000000.0
2005-08-25 14:35:00,134.958,134.962,134.949,134.951,163499999.0
2005-08-25 14:36:00,134.941,134.951,134.939,134.94,146800001.0
2005-08-25 14:37:00,134.944,134.944,134.928,134.937,73500002.0
2005-08-25 14:38:00,134.924,134.924,134.906,134.906,88400000.0
2005-08-25 14:39:00,134.901,134.91,134.9,134.91,53300000.0
2005-08-25 14:40:00,134.912,134.918,134.905,134.905,31700000.0
2005-08-25 14:41:00,134.908,134.917,134.908,134.914,99600003.0
2005-08-25 14:42:00,134.909,134.919,134.904,134.904,114199999.0
2005-08-25 14:43:00,134.895,134.895,134.874,134.874,101300000.0
2005-08-25 14:44:00,134.895,134.92,134.895,134.92,50400000.0
2005-08-25 14:45:00,134.921,134.929,134.919,134.929,52000000.0
2005-08-25 14:46:00,134.932,134.947,134.932,134.936,71699999.0
2005-08-25 14:47:00,134.938,134.946,134.937,134.942,149200003.0
2005-08-25 14:48:00,134.952,134.961,134.947,134.951,42700000.0
2005-08-25 14:49:00,134.952,134.962,134.952,134.96,22400000.0
2005-08-25 14:50:00,134.966,134.966,134.957,134.96,81599999.0
2005-08-25 14:51:00,134.948,134.955,134.941,134.955,230199998.0
2005-08-25 14:52:00,134.941,134.945,134.935,134.942,80899998.0
2005-08-25 14:53:00,134.938,134.938,134.9,134.9,83900000.0
2005-08-25 14:54:00,134.885,134.885,134.846,134.85,77100000.0
2005-08-25 14:55:00,134.841,134.855,134.837,134.838,41000000.0
2005-08-25 14:56:00,134.837,134.843,134.831,134.838,196300002.0
2005-08-25 14:57:00,134.848,134.852,134.844,134.85,33600000.0
2005-08-25 14:58:00,134.843,134.843,134.813,134.813,110199998.0
2005-08-25 14:59:00,134.815,134.822,134.807,134.812,159800000.0
2005-08-25 15:00:00,134.81,134.81,134.785,134.797,39200000.0
2005-08-25 15:01:00,134.804,134.827,134.804,134.82,133899998.0
2005-08-25 15:02:00,134.815,134.831,134.815,134.83,100400001.0
2005-08-25 15:03:00,134.835,134.845,134.82,134.823,111100002.0
2005-08-25 15:04:00,134.823,134.832,134.82,134.82,44500000.0
2005-08-25 15:05:00,134.817,134.829,134.813,134.813,106100001.0
2005-08-25 15:06:00,134.823,134.83,134.821,134.828,116999999.0
2005-08-25 15:07:00,134.823,134.837,134.816,134.827,87000001.0
2005-08-25 15:08:00,134.833,134.839,134.833,134.837,33400000.0
2005-08-25 15:09:00,134.815,134.829,134.812,134.818,72900000.0
2005-08-25 15:10:00,134.804,134.818,134.804,134.806,86600000.0
2005-08-25 15:11:00,134.805,134.831,134.805,134.831,105300001.0
2005-08-25 15:12:00,134.837,134.848,134.833,134.839,175700003.0
2005-08-25 15:13:00,134.842,134.854,134.837,134.837,71100001.0
2005-08-25 15:14:00,134.84,134.845,134.835,134.84,195400001.0
2005-08-25 15:15:00,134.825,134.838,134.816,134.816,77799999.0
2005-08-25 15:16:00,134.811,134.82,134.811,134.814,104300001.0
2005-08-25 15:17:00,134.818,134.827,134.811,134.827,82099999.0
2005-08-25 15:18:00,134.838,134.847,134.838,134.847,7200000.0
2005-08-25 15:19:00,134.844,134.851,134.837,134.851,93299999.0
2005-08-25 15:20:00,134.848,134.857,134.844,134.854,87300000.0
2005-08-25 15:21:00,134.853,134.868,134.853,134.868,49200000.0
2005-08-25 15:22:00,134.873,134.877,134.872,134.877,106699999.0
2005-08-25 15:23:00,134.866,134.871,134.859,134.859,139399997.0
2005-08-25 15:24:00,134.863,134.891,134.857,134.891,100099998.0
2005-08-25 15:25:00,134.901,134.918,134.894,134.908,126300001.0
2005-08-25 15:26:00,134.92,134.933,134.92,134.924,79000002.0
2005-08-25 15:27:00,134.932,134.947,134.932,134.935,80400002.0
2005-08-25 15:28:00,134.953,134.96,134.938,134.96,111000002.0
2005-08-25 15:29:00,134.965,134.972,134.955,134.972,82900000.0
2005-08-25 15:30:00,134.974,135.005,134.974,135.005,48200000.0
2005-08-25 15:31:00,135.013,135.018,135.011,135.018,43200000.0
2005-08-25 15:32:00,135.014,135.014,135.004,135.01,109900000.0
2005-08-25 15:33:00,135.012,135.012,135.001,135.008,54600000.0
2005-08-25 15:34:00,135.005,135.005,134.975,134.975,196600000.0
2005-08-25 15:35:00,134.98,134.983,134.968,134.968,55900000.0
2005-08-25 15:36:00,134.971,134.981,134.965,134.965,192000003.0
2005-08-25 15:37:00,134.975,134.982,134.958,134.958,51200000.0
2005-08-25 15:38:00,134.944,134.954,134.944,134.951,32600000.0
2005-08-25 15:39:00,134.95,134.967,134.95,134.958,102799998.0
2005-08-25 15:40:00,134.959,134.959,134.952,134.958,114700001.0
2005-08-25 15:41:00,134.968,134.968,134.955,134.955,23600000.0
2005-08-25 15:42:00,134.951,134.961,134.951,134.958,11800000.0
2005-08-25 15:43:00,134.964,134.994,134.964,134.984,75100000.0
2005-08-25 15:44:00,134.995,135.016,134.993,134.998,110899999.0
2005-08-25 15:45:00,134.999,135.013,134.999,135.013,40000001.0
2005-08-25 15:46:00,134.999,135.012,134.999,135.009,41500000.0
2005-08-25 15:47:00,135.012,135.012,134.992,134.992,126800004.0
2005-08-25 15:48:00,135.004,135.004,134.989,134.999,77500000.0
2005-08-25 15:49:00,134.987,135.006,134.981,134.981,115000003.0
2005-08-25 15:50:00,134.989,134.998,134.989,134.991,140500002.0
2005-08-25 15:51:00,134.983,134.986,134.981,134.982,62400000.0
2005-08-25 15:52:00,134.988,134.996,134.977,134.989,85600002.0
2005-08-25 15:53:00,134.97,135.005,134.97,134.999,92200000.0
2005-08-25 15:54:00,135.002,135.019,135.002,135.015,71400000.0
2005-08-25 15:55:00,135.007,135.023,135.007,135.015,140100000.0
2005-08-25 15:56:00,135.011,135.018,134.999,135.016,172600000.0
2005-08-25 15:57:00,135.01,135.01,134.986,134.992,92800001.0
2005-08-25 15:58:00,134.991,134.997,134.981,134.994,82300000.0
2005-08-25 15:59:00,135.005,135.04,135.005,135.029,109100001.0
2005-08-25 16:00:00,135.036,135.041,135.009,135.009,65099999.0
2005-08-25 16:01:00,135.013,135.023,135.013,135.019,50900000.0
2005-08-25 16:02:00,135.022,135.022,135.0,135.0,126899999.0
2005-08-25 16:03:00,135.019,135.019,134.999,135.008,55399998.0
2005-08-25 16:04:00,135.015,135.036,135.015,135.036,94700001.0
2005-08-25 16:05:00,135.045,135.052,135.038,135.052,59400000.0
2005-08-25 16:06:00,135.051,135.054,135.043,135.043,119699998.0
2005-08-25 16:07:00,135.06,135.06,135.049,135.053,74599999.0
2005-08-25 16:08:00,135.061,135.082,135.061,135.073,180699999.0
2005-08-25 16:09:00,135.077,135.084,135.07,135.078,60300000.0
2005-08-25 16:10:00,135.072,135.072,135.047,135.06,76000001.0
2005-08-25 16:11:00,135.059,135.067,135.058,135.065,114600002.0
2005-08-25 16:12:00,135.06,135.067,135.055,135.055,26800000.0
2005-08-25 16:13:00,135.055,135.06,135.051,135.058,123100002.0
2005-08-25 16:14:00,135.063,135.063,135.046,135.052,69800000.0
2005-08-25 16:15:00,135.045,135.045,135.031,135.039,41700000.0
2005-08-25 16:16:00,135.036,135.036,135.024,135.028,36899999.0
2005-08-25 16:17:00,135.043,135.043,135.025,135.03,121299999.0
2005-08-25 16:18:00,135.033,135.057,135.028,135.051,64799999.0
2005-08-25 16:19:00,135.045,135.045,135.031,135.039,53799999.0
2005-08-25 16:20:00,135.049,135.051,135.034,135.041,147899999.0
2005-08-25 16:21:00,135.034,135.037,135.027,135.036,107500000.0
2005-08-25 16:22:00,135.035,135.056,135.034,135.055,155900001.0
2005-08-25 16:23:00,135.073,135.077,135.073,135.075,26200000.0
2005-08-25 16:24:00,135.062,135.068,135.045,135.045,50400000.0
2005-08-25 16:25:00,135.047,135.05,135.04,135.05,51200000.0
2005-08-25 16:26:00,135.053,135.081,135.047,135.052,107600001.0
2005-08-25 16:27:00,135.05,135.064,135.05,135.062,53800000.0
2005-08-25 16:28:00,135.057,135.057,135.053,135.057,70700001.0
2005-08-25 16:29:00,135.053,135.059,135.042,135.053,97600001.0
2005-08-25 16:30:00,135.061,135.062,135.049,135.057,162300002.0
2005-08-25 16:31:00,135.055,135.065,135.052,135.052,111799998.0
2005-08-25 16:32:00,135.044,135.044,135.03,135.034,164299997.0
2005-08-25 16:33:00,135.04,135.05,135.035,135.05,44299999.0
2005-08-25 16:34:00,135.059,135.063,135.05,135.054,86400000.0
2005-08-25 16:35:00,135.062,135.071,135.059,135.059,89599998.0
2005-08-25 16:36:00,135.049,135.057,135.046,135.057,115100001.0
2005-08-25 16:37:00,135.053,135.064,135.053,135.06,89699999.0
2005-08-25 16:38:00,135.063,135.081,135.063,135.081,47200000.0
2005-08-25 16:39:00,135.07,135.082,135.065,135.082,119699998.0
2005-08-25 16:40:00,135.086,135.088,135.072,135.078,128000000.0
2005-08-25 16:41:00,135.092,135.103,135.089,135.09,71299999.0
2005-08-25 16:42:00,135.09,135.09,135.067,135.067,89299999.0
2005-08-25 16:43:00,135.077,135.081,135.066,135.066,69599999.0
2005-08-25 16:44:00,135.063,135.065,135.05,135.053,109599998.0
2005-08-25 16:45:00,135.058,135.066,135.053,135.066,60700000.0
2005-08-25 16:46:00,135.06,135.07,135.058,135.058,83400001.0
2005-08-25 16:47:00,135.057,135.063,135.05,135.063,48800000.0
2005-08-25 16:48:00,135.064,135.097,135.064,135.097,124299999.0
2005-08-25 16:49:00,135.098,135.134,135.096,135.13,108200000.0
2005-08-25 16:50:00,135.125,135.136,135.116,135.136,61699999.0
2005-08-25 16:51:00,135.134,135.134,135.114,135.12,88699999.0
2005-08-25 16:52:00,135.118,135.121,135.105,135.105,140000002.0
2005-08-25 16:53:00,135.115,135.13,135.115,135.118,130800004.0
2005-08-25 16:54:00,135.128,135.13,135.121,135.128,35300000.0
2005-08-25 16:55:00,135.125,135.134,135.125,135.132,16000000.0
2005-08-25 16:56:00,135.138,135.138,135.122,135.129,68500000.0
2005-08-25 16:57:00,135.13,135.133,135.12,135.12,100400000.0
2005-08-25 16:58:00,135.127,135.132,135.121,135.132,134000001.0
2005-08-25 16:59:00,135.143,135.181,135.14,135.181,104399999.0
2005-08-25 17:00:00,135.185,135.187,135.169,135.181,96000000.0
2005-08-25 17:01:00,135.169,135.169,135.149,135.157,119900000.0
2005-08-25 17:02:00,135.154,135.154,135.139,135.14,88799999.0
2005-08-25 17:03:00,135.13,135.138,135.116,135.123,135399999.0
2005-08-25 17:04:00,135.121,135.121,135.099,135.1,123499999.0
2005-08-25 17:05:00,135.085,135.09,135.079,135.084,98100002.0
2005-08-25 17:06:00,135.088,135.095,135.08,135.092,172899999.0
2005-08-25 17:07:00,135.092,135.093,135.065,135.07,68800000.0
2005-08-25 17:08:00,135.071,135.082,135.071,135.079,67900000.0
2005-08-25 17:09:00,135.086,135.134,135.086,135.134,66700000.0
2005-08-25 17:10:00,135.139,135.153,135.137,135.145,96299999.0
2005-08-25 17:11:00,135.154,135.158,135.144,135.147,71800000.0
2005-08-25 17:12:00,135.141,135.156,135.141,135.156,24000000.0
2005-08-25 17:13:00,135.16,135.193,135.16,135.179,124499999.0
2005-08-25 17:14:00,135.178,135.211,135.17,135.211,80000000.0
2005-08-25 17:15:00,135.235,135.243,135.231,135.24,137799998.0
2005-08-25 17:16:00,135.238,135.249,135.234,135.24,136499999.0
2005-08-25 17:17:00,135.237,135.237,135.223,135.229,125000002.0
2005-08-25 17:18:00,135.232,135.235,135.221,135.235,130800000.0
2005-08-25 17:19:00,135.238,135.249,135.23,135.24,217600001.0
2005-08-25 17:20:00,135.253,135.287,135.253,135.274,22300000.0
2005-08-25 17:21:00,135.278,135.287,135.274,135.287,70200000.0
2005-08-25 17:22:00,135.279,135.286,135.264,135.27,84300000.0
2005-08-25 17:23:00,135.266,135.296,135.266,135.296,56300000.0
2005-08-25 17:24:00,135.318,135.343,135.318,135.334,92400000.0
2005-08-25 17:25:00,135.342,135.346,135.33,135.331,49600000.0
2005-08-25 17:26:00,135.316,135.328,135.315,135.315,97900000.0
2005-08-25 17:27:00,135.296,135.32,135.296,135.32,46200000.0
2005-08-25 17:28:00,135.338,135.359,135.338,135.338,37600000.0
2005-08-25 17:29:00,135.325,135.345,135.323,135.345,39200000.0
2005-08-25 17:30:00,135.341,135.341,135.321,135.325,43700000.0
2005-08-25 17:31:00,135.325,135.345,135.325,135.345,112599999.0
2005-08-25 17:32:00,135.338,135.359,135.331,135.353,35700000.0
2005-08-25 17:33:00,135.344,135.362,135.339,135.362,111599999.0
2005-08-25 17:34:00,135.359,135.359,135.33,135.333,61899999.0
2005-08-25 17:35:00,135.331,135.349,135.331,135.338,112300002.0
2005-08-25 17:36:00,135.333,135.338,135.327,135.333,19800000.0
2005-08-25 17:37:00,135.344,135.344,135.32,135.32,42300000.0
2005-08-25 17:38:00,135.329,135.356,135.329,135.353,76900002.0
2005-08-25 17:39:00,135.353,135.364,135.339,135.359,60600000.0
2005-08-25 17:40:00,135.352,135.359,135.352,135.352,43400000.0
2005-08-25 17:41:00,135.35,135.357,135.338,135.338,106800000.0
2005-08-25 17:42:00,135.363,135.37,135.363,135.365,46700000.0
2005-08-25 17:43:00,135.377,135.377,135.354,135.354,93200001.0
2005-08-25 17:44:00,135.36,135.36,135.324,135.324,128999997.0
2005-08-25 17:45:00,135.311,135.311,135.289,135.293,57000001.0
2005-08-25 17:46:00,135.298,135.298,135.278,135.281,31900000.0
2005-08-25 17:47:00,135.282,135.282,135.275,135.275,34300000.0
2005-08-25 17:48:00,135.302,135.319,135.289,135.319,172799999.0
2005-08-25 17:49:00,135.315,135.325,135.305,135.305,70400000.0
2005-08-25 17:50:00,135.316,135.324,135.305,135.318,140300000.0
2005-08-25 17:51:00,135.321,135.326,135.3,135.313,130099998.0
2005-08-25 17:52:00,135.309,135.317,135.3,135.3,85800000.0
2005-08-25 17:53:00,135.285,135.285,135.278,135.278,98300001.0
2005-08-25 17:54:00,135.278,135.286,135.257,135.274,81199999.0
2005-08-25 17:55:00,135.266,135.266,135.254,135.263,73899998.0
2005-08-25 17:56:00,135.272,135.301,135.272,135.292,35700000.0
2005-08-25 17:57:00,135.286,135.288,135.269,135.288,54299999.0
2005-08-25 17:58:00,135.291,135.306,135.291,135.306,57600000.0
2005-08-25 17:59:00,135.308,135.342,135.305,135.316,188700000.0
2005-08-25 18:00:00,135.318,135.345,135.318,135.336,77599999.0
2005-08-25 18:01:00,135.315,135.325,135.26,135.291,1459399998.0
2005-08-25 18:02:00,135.298,135.299,135.276,135.29,1917499994.0
2005-08-25 18:03:00,135.28,135.32,135.28,135.31,1387600002.0
2005-08-25 18:04:00,135.3,135.314,135.265,135.3,1387600002.0
2005-08-25 18:05:00,135.299,135.312,135.291,135.312,1537799999.0
2005-08-25 18:06:00,135.317,135.341,135.317,135.327,1139499996.0
2005-08-25 18:07:00,135.321,135.321,135.294,135.321,1832200000.0
2005-08-25 18:08:00,135.307,135.322,135.304,135.307,1411600000.0
2005-08-25 18:09:00,135.307,135.322,135.305,135.31,1474399998.0
2005-08-25 18:10:00,135.312,135.319,135.292,135.292,865200001.0
2005-08-25 18:11:00,135.3,135.325,135.3,135.31,739100001.0
2005-08-25 18:12:00,135.309,135.311,135.297,135.3,1025599997.0
2005-08-25 18:13:00,135.304,135.304,135.293,135.297,1204099997.0
2005-08-25 18:14:00,135.293,135.293,135.283,135.293,1406499998.0
2005-08-25 18:15:00,135.295,135.297,135.256,135.256,1803099995.0
2005-08-25 18:16:00,135.258,135.258,135.232,135.232,1724600002.0
2005-08-25 18:17:00,135.228,135.241,135.226,135.235,928599991.0
2005-08-25 18:18:00,135.235,135.243,135.226,135.243,513899997.0
2005-08-25 18:19:00,135.243,135.243,135.225,135.242,716799996.0
2005-08-25 18:20:00,135.237,135.244,135.222,135.225,1460399999.0
2005-08-25 18:21:00,135.226,135.236,135.214,135.221,1167899994.0
2005-08-25 18:22:00,135.22,135.244,135.215,135.225,914200005.0
2005-08-25 18:23:00,135.224,135.244,135.223,135.23,1752799982.0
2005-08-25 18:24:00,135.224,135.246,135.222,135.241,1097900003.0
2005-08-25 18:25:00,135.249,135.249,135.224,135.23,1191400003.0
2005-08-25 18:26:00,135.225,135.255,135.225,135.232,903199996.0
2005-08-25 18:27:00,135.229,135.232,135.218,135.223,537799999.0
2005-08-25 18:28:00,135.231,135.231,135.22,135.22,957599990.0
2005-08-25 18:29:00,135.22,135.248,135.209,135.242,885499999.0
2005-08-25 18:30:00,135.245,135.245,135.232,135.24,595199996.0
2005-08-25 18:31:00,135.25,135.254,135.238,135.248,796099998.0
2005-08-25 18:32:00,135.242,135.253,135.235,135.249,1258400000.0
2005-08-25 18:33:00,135.25,135.263,135.245,135.246,1750499987.0
2005-08-25 18:34:00,135.247,135.259,135.239,135.245,1288900004.0
2005-08-25 18:35:00,135.269,135.288,135.267,135.273,1240999996.0
2005-08-25 18:36:00,135.27,135.28,135.261,135.275,591099996.0
2005-08-25 18:37:00,135.277,135.292,135.265,135.265,547900000.0
2005-08-25 18:38:00,135.264,135.27,135.248,135.256,313200000.0
2005-08-25 18:39:00,135.255,135.26,135.243,135.257,484200005.0
2005-08-25 18:40:00,135.251,135.264,135.247,135.25,1001599996.0
2005-08-25 18:41:00,135.252,135.261,135.247,135.255,284299999.0
2005-08-25 18:42:00,135.251,135.251,135.232,135.245,838000003.0
2005-08-25 18:43:00,135.248,135.25,135.24,135.242,405200001.0
2005-08-25 18:44:00,135.238,135.245,135.23,135.245,490100001.0
2005-08-25 18:45:00,135.245,135.265,135.245,135.265,220099997.0
2005-08-25 18:46:00,135.27,135.278,135.257,135.276,482399999.0
2005-08-25 18:47:00,135.269,135.272,135.251,135.251,148899995.0
2005-08-25 18:48:00,135.247,135.252,135.235,135.235,734300005.0
2005-08-25 18:49:00,135.235,135.245,135.235,135.24,626400002.0
2005-08-25 18:50:00,135.235,135.236,135.217,135.223,773299995.0
2005-08-25 18:51:00,135.219,135.237,135.208,135.208,489900003.0
2005-08-25 18:52:00,135.208,135.228,135.208,135.222,761899997.0
2005-08-25 18:53:00,135.215,135.239,135.215,135.233,1048599998.0
2005-08-25 18:54:00,135.235,135.237,135.216,135.233,754400001.0
2005-08-25 18:55:00,135.231,135.236,135.218,135.218,712600003.0
2005-08-25 18:56:00,135.216,135.234,135.216,135.225,447200001.0
2005-08-25 18:57:00,135.238,135.238,135.221,135.235,541400000.0
2005-08-25 18:58:00,135.234,135.234,135.215,135.223,756199997.0
2005-08-25 18:59:00,135.225,135.225,135.206,135.22,774400004.0
2005-08-25 19:00:00,135.215,135.224,135.21,135.212,292100000.0
2005-08-25 19:01:00,135.211,135.227,135.211,135.227,329899998.0
2005-08-25 19:02:00,135.234,135.234,135.22,135.227,331199997.0
2005-08-25 19:03:00,135.221,135.235,135.216,135.22,667699998.0
2005-08-25 19:04:00,135.212,135.229,135.207,135.226,438299997.0
2005-08-25 19:05:00,135.235,135.235,135.22,135.22,479300003.0
2005-08-25 19:06:00,135.225,135.235,135.22,135.23,892899994.0
2005-08-25 19:07:00,135.23,135.235,135.223,135.225,935400002.0
2005-08-25 19:08:00,135.233,135.243,135.227,135.235,731099999.0
2005-08-25 19:09:00,135.231,135.241,135.211,135.211,652699996.0
2005-08-25 19:10:00,135.22,135.237,135.219,135.237,201200000.0
2005-08-25 19:11:00,135.24,135.245,135.235,135.235,439100001.0
2005-08-25 19:12:00,135.246,135.263,135.246,135.246,375900001.0
2005-08-25 19:13:00,135.258,135.26,135.248,135.255,137099998.0
2005-08-25 19:14:00,135.245,135.245,135.222,135.238,190599999.0
2005-08-25 19:15:00,135.218,135.25,135.218,135.25,958599997.0
2005-08-25 19:16:00,135.257,135.281,135.256,135.268,295100002.0
2005-08-25 19:17:00,135.258,135.258,135.25,135.255,479999998.0
2005-08-25 19:18:00,135.265,135.276,135.254,135.276,152800000.0
2005-08-25 19:19:00,135.28,135.282,135.257,135.278,659499998.0
2005-08-25 19:20:00,135.293,135.293,135.278,135.289,351499996.0
2005-08-25 19:21:00,135.291,135.291,135.279,135.28,456400002.0
2005-08-25 19:22:00,135.279,135.279,135.266,135.266,135000002.0
2005-08-25 19:23:00,135.277,135.284,135.271,135.273,1248499994.0
2005-08-25 19:24:00,135.272,135.28,135.266,135.278,580900003.0
2005-08-25 19:25:00,135.281,135.292,135.277,135.281,561999999.0
2005-08-25 19:26:00,135.268,135.287,135.263,135.273,1154100000.0
2005-08-25 19:27:00,135.275,135.285,135.275,135.28,686700001.0
2005-08-25 19:28:00,135.279,135.282,135.266,135.268,595799994.0
2005-08-25 19:29:00,135.264,135.301,135.264,135.292,487099998.0
2005-08-25 19:30:00,135.299,135.307,135.293,135.307,705800005.0
2005-08-25 19:31:00,135.304,135.304,135.273,135.285,708500002.0
2005-08-25 19:32:00,135.281,135.299,135.28,135.297,699999996.0
2005-08-25 19:33:00,135.296,135.298,135.282,135.295,643399996.0
2005-08-25 19:34:00,135.287,135.29,135.265,135.278,978899990.0
2005-08-25 19:35:00,135.282,135.295,135.279,135.287,635200002.0
2005-08-25 19:36:00,135.285,135.285,135.275,135.28,485000001.0
2005-08-25 19:37:00,135.276,135.287,135.276,135.287,72699999.0
2005-08-25 19:38:00,135.284,135.298,135.282,135.297,611299999.0
2005-08-25 19:39:00,135.303,135.308,135.288,135.288,684299994.0
2005-08-25 19:40:00,135.291,135.298,135.285,135.298,418600004.0
2005-08-25 19:41:00,135.3,135.334,135.3,135.331,1016900000.0
2005-08-25 19:42:00,135.334,135.334,135.299,135.308,384599999.0
2005-08-25 19:43:00,135.331,135.337,135.331,135.332,96699999.0
2005-08-25 19:44:00,135.337,135.369,135.337,135.358,402800002.0
2005-08-25 19:45:00,135.355,135.355,135.338,135.35,204299996.0
2005-08-25 19:46:00,135.347,135.355,135.329,135.338,399299998.0
2005-08-25 19:47:00,135.34,135.345,135.332,135.345,197000001.0
2005-08-25 19:48:00,135.34,135.34,135.321,135.321,813799999.0
2005-08-25 19:49:00,135.319,135.329,135.319,135.323,344299998.0
2005-08-25 19:50:00,135.318,135.326,135.31,135.311,281800000.0
2005-08-25 19:51:00,135.31,135.313,135.297,135.297,378999997.0
2005-08-25 19:52:00,135.303,135.319,135.3,135.305,497799999.0
2005-08-25 19:53:00,135.307,135.307,135.283,135.306,519600003.0
2005-08-25 19:54:00,135.298,135.312,135.296,135.312,254800000.0
2005-08-25 19:55:00,135.319,135.35,135.319,135.339,185799998.0
2005-08-25 19:56:00,135.345,135.365,135.345,135.36,358900002.0
2005-08-25 19:57:00,135.338,135.345,135.321,135.327,573099994.0
2005-08-25 19:58:00,135.324,135.33,135.315,135.318,554699997.0
2005-08-25 19:59:00,135.317,135.321,135.304,135.308,614400000.0
2005-08-25 20:00:00,135.321,135.321,135.299,135.317,130200003.0
2005-08-25 20:01:00,135.316,135.325,135.302,135.304,404300000.0
2005-08-25 20:02:00,135.3,135.31,135.291,135.299,282100001.0
2005-08-25 20:03:00,135.306,135.308,135.293,135.293,251099999.0
2005-08-25 20:04:00,135.295,135.308,135.295,135.3,492500003.0
2005-08-25 20:05:00,135.291,135.303,135.288,135.299,671699998.0
2005-08-25 20:06:00,135.302,135.302,135.287,135.291,532699994.0
2005-08-25 20:07:00,135.286,135.298,135.285,135.296,344599997.0
2005-08-25 20:08:00,135.278,135.29,135.246,135.284,580400003.0
2005-08-25 20:09:00,135.3,135.305,135.293,135.305,368700004.0
2005-08-25 20:10:00,135.297,135.297,135.286,135.297,343800005.0
2005-08-25 20:11:00,135.308,135.317,135.302,135.308,696400003.0
2005-08-25 20:12:00,135.302,135.313,135.299,135.308,901200009.0
2005-08-25 20:13:00,135.309,135.314,135.303,135.312,253400000.0
2005-08-25 20:14:00,135.31,135.315,135.305,135.31,393099999.0
2005-08-25 20:15:00,135.318,135.328,135.311,135.315,626599999.0
2005-08-25 20:16:00,135.312,135.323,135.306,135.307,541099996.0
2005-08-25 20:17:00,135.304,135.309,135.299,135.301,327599999.0
2005-08-25 20:18:00,135.302,135.308,135.3,135.302,245499999.0
2005-08-25 20:19:00,135.3,135.31,135.292,135.295,436199999.0
2005-08-25 20:20:00,135.297,135.305,135.295,135.3,250399997.0
2005-08-25 20:21:00,135.296,135.296,135.275,135.275,419899999.0
2005-08-25 20:22:00,135.272,135.284,135.266,135.278,579899997.0
2005-08-25 20:23:00,135.309,135.319,135.289,135.289,521800007.0
2005-08-25 20:24:00,135.29,135.294,135.273,135.273,227000001.0
2005-08-25 20:25:00,135.27,135.28,135.267,135.27,355399998.0
2005-08-25 20:26:00,135.27,135.275,135.265,135.27,273700001.0
2005-08-25 20:27:00,135.27,135.275,135.264,135.27,801700005.0
2005-08-25 20:28:00,135.26,135.267,135.255,135.267,989200000.0
2005-08-25 20:29:00,135.271,135.291,135.269,135.28,995500007.0
2005-08-25 20:30:00,135.273,135.293,135.26,135.28,1840899998.0
2005-08-25 20:31:00,135.283,135.306,135.283,135.306,1423500004.0
2005-08-25 20:32:00,135.308,135.315,135.295,135.308,1257500000.0
2005-08-25 20:33:00,135.308,135.314,135.296,135.3,418099996.0
2005-08-25 20:34:00,135.264,135.289,135.252,135.262,381800002.0
2005-08-25 20:35:00,135.29,135.295,135.282,135.29,431500001.0
2005-08-25 20:36:00,135.287,135.295,135.274,135.274,635000006.0
2005-08-25 20:37:00,135.27,135.275,135.262,135.27,486000000.0
2005-08-25 20:38:00,135.278,135.281,135.27,135.279,815400002.0
2005-08-25 20:39:00,135.278,135.285,135.268,135.271,813100003.0
2005-08-25 20:40:00,135.275,135.289,135.274,135.274,985799999.0
2005-08-25 20:41:00,135.269,135.302,135.269,135.302,515700000.0
2005-08-25 20:42:00,135.302,135.307,135.283,135.283,428000000.0
2005-08-25 20:43:00,135.285,135.302,135.28,135.286,450099996.0
2005-08-25 20:44:00,135.285,135.295,135.274,135.287,735999995.0
2005-08-25 20:45:00,135.292,135.292,135.271,135.273,612300000.0
2005-08-25 20:46:00,135.281,135.293,135.275,135.289,671699997.0
2005-08-25 20:47:00,135.285,135.295,135.283,135.285,895700002.0
2005-08-25 20:48:00,135.291,135.305,135.286,135.302,524100004.0
2005-08-25 20:49:00,135.308,135.313,135.3,135.313,322100002.0
2005-08-25 20:50:00,135.309,135.313,135.295,135.296,1308199999.0
2005-08-25 20:51:00,135.295,135.308,135.295,135.308,452999999.0
2005-08-25 20:52:00,135.314,135.357,135.314,135.35,161000002.0
2005-08-25 20:53:00,135.36,135.379,135.341,135.379,856899998.0
2005-08-25 20:54:00,135.378,135.381,135.366,135.368,247399996.0
2005-08-25 20:55:00,135.359,135.359,135.339,135.34,709499994.0
2005-08-25 20:56:00,135.335,135.345,135.332,135.335,733499999.0
2005-08-25 20:57:00,135.332,135.332,135.317,135.317,734200003.0
2005-08-25 20:58:00,135.319,135.319,135.269,135.291,1310300005.0
2005-08-25 20:59:00,135.292,135.307,135.284,135.284,1093100007.0
2005-08-25 21:00:00,135.287,135.287,135.254,135.285,1366899986.0
2005-08-25 21:01:00,135.29,135.29,135.271,135.278,764400004.0
2005-08-25 21:02:00,135.275,135.3,135.275,135.293,464699999.0
2005-08-25 21:03:00,135.297,135.319,135.294,135.304,680799998.0
2005-08-25 21:04:00,135.313,135.323,135.301,135.318,551100000.0
2005-08-25 21:05:00,135.321,135.333,135.315,135.333,592299996.0
2005-08-25 21:06:00,135.329,135.329,135.308,135.308,730299996.0
2005-08-25 21:07:00,135.311,135.323,135.307,135.32,439799998.0
2005-08-25 21:08:00,135.318,135.318,135.305,135.311,428899999.0
2005-08-25 21:09:00,135.323,135.327,135.317,135.32,184000000.0
2005-08-25 21:10:00,135.317,135.319,135.303,135.303,329000003.0
2005-08-25 21:11:00,135.295,135.3,135.29,135.3,274899999.0
2005-08-25 21:12:00,135.302,135.314,135.298,135.311,508100003.0
2005-08-25 21:13:00,135.312,135.333,135.312,135.32,519900000.0
2005-08-25 21:14:00,135.308,135.334,135.308,135.32,642699997.0
2005-08-25 21:15:00,135.322,135.337,135.308,135.308,678299994.0
2005-08-25 21:16:00,135.323,135.343,135.322,135.336,809900004.0
2005-08-25 21:17:00,135.34,135.344,135.329,135.338,797900002.0
2005-08-25 21:18:00,135.336,135.336,135.32,135.32,459599998.0
2005-08-25 21:19:00,135.319,135.342,135.319,135.334,643499996.0
2005-08-25 21:20:00,135.339,135.34,135.326,135.328,1039099999.0
2005-08-25 21:21:00,135.325,135.338,135.304,135.311,743099989.0
2005-08-25 21:22:00,135.312,135.329,135.31,135.32,959800001.0
2005-08-25 21:23:00,135.321,135.334,135.32,135.323,603000003.0
2005-08-25 21:24:00,135.314,135.327,135.303,135.309,940599996.0
2005-08-25 21:25:00,135.312,135.323,135.307,135.32,665000001.0
2005-08-25 21:26:00,135.315,135.325,135.31,135.315,324999999.0
2005-08-25 21:27:00,135.32,135.334,135.313,135.313,234300001.0
2005-08-25 21:28:00,135.313,135.319,135.304,135.304,155399997.0
2005-08-25 21:29:00,135.302,135.313,135.295,135.297,255800000.0
2005-08-25 21:30:00,135.295,135.317,135.295,135.313,314100001.0
2005-08-25 21:31:00,135.275,135.301,135.267,135.287,92799997.0
2005-08-25 21:32:00,135.318,135.318,135.296,135.302,642500002.0
2005-08-25 21:33:00,135.299,135.299,135.29,135.29,146199999.0
2005-08-25 21:34:00,135.29,135.309,135.29,135.306,205899997.0
2005-08-25 21:35:00,135.3,135.305,135.298,135.298,295599996.0
2005-08-25 21:36:00,135.304,135.322,135.298,135.298,212100002.0
2005-08-25 21:37:00,135.304,135.32,135.304,135.316,117000002.0
2005-08-25 21:38:00,135.316,135.318,135.297,135.318,85200000.0
2005-08-25 21:39:00,135.31,135.325,135.298,135.325,243200002.0
2005-08-25 21:40:00,135.329,135.339,135.32,135.335,279000000.0
2005-08-25 21:41:00,135.335,135.335,135.325,135.333,88500000.0
2005-08-25 21:42:00,135.335,135.335,135.33,135.335,327199999.0
2005-08-25 21:43:00,135.33,135.335,135.325,135.33,401400000.0
2005-08-25 21:44:00,135.33,135.335,135.323,135.328,676300006.0
2005-08-25 21:45:00,135.332,135.341,135.331,135.339,265300001.0
2005-08-25 21:46:00,135.351,135.362,135.349,135.349,441799994.0
2005-08-25 21:47:00,135.349,135.353,135.343,135.353,445399999.0
2005-08-25 21:48:00,135.351,135.362,135.351,135.362,139500001.0
2005-08-25 21:49:00,135.346,135.361,135.346,135.358,164000003.0
2005-08-25 21:50:00,135.358,135.36,135.34,135.343,102600000.0
2005-08-25 21:51:00,135.347,135.382,135.347,135.374,170600003.0
2005-08-25 21:52:00,135.361,135.366,135.329,135.329,101199998.0
2005-08-25 21:53:00,135.32,135.322,135.311,135.322,49900000.0
2005-08-25 21:54:00,135.322,135.322,135.309,135.318,82999999.0
2005-08-25 21:55:00,135.327,135.328,135.323,135.328,68700000.0
2005-08-25 21:56:00,135.335,135.335,135.335,135.335,40599999.0
2005-08-25 21:57:00,135.339,135.351,135.339,135.348,41800000.0
2005-08-25 21:58:00,135.355,135.355,135.346,135.355,54499999.0
2005-08-25 21:59:00,135.351,135.358,135.348,135.358,120100000.0
2005-08-25 22:00:00,135.347,135.347,135.337,135.337,244099997.0
2005-08-25 22:01:00,135.346,135.357,135.335,135.336,366899999.0
2005-08-25 22:02:00,135.349,135.367,135.344,135.349,492500002.0
2005-08-25 22:03:00,135.353,135.369,135.353,135.358,131900000.0
2005-08-25 22:04:00,135.364,135.366,135.35,135.352,235799999.0
2005-08-25 22:05:00,135.349,135.368,135.349,135.368,92299999.0
2005-08-25 22:06:00,135.373,135.376,135.364,135.364,94099999.0
2005-08-25 22:07:00,135.362,135.364,135.357,135.362,67600000.0
2005-08-25 22:08:00,135.363,135.365,135.355,135.365,298200001.0
2005-08-25 22:09:00,135.355,135.355,135.347,135.35,44600000.0
2005-08-25 22:10:00,135.347,135.347,135.337,135.34,98699999.0
2005-08-25 22:11:00,135.335,135.345,135.335,135.34,177599997.0
2005-08-25 22:12:00,135.338,135.347,135.335,135.34,210700000.0
2005-08-25 22:13:00,135.339,135.343,135.33,135.343,83200001.0
2005-08-25 22:14:00,135.343,135.343,135.329,135.335,103700000.0
2005-08-25 22:15:00,135.335,135.339,135.323,135.325,167499999.0
2005-08-25 22:16:00,135.277,135.32,135.267,135.316,163400002.0
2005-08-25 22:17:00,135.338,135.35,135.338,135.349,35600000.0
2005-08-25 22:18:00,135.35,135.35,135.35,135.35,106200000.0
2005-08-25 22:19:00,135.35,135.355,135.35,135.35,161499999.0
2005-08-25 22:20:00,135.35,135.35,135.345,135.348,130000000.0
2005-08-25 22:21:00,135.353,135.353,135.343,135.345,44800001.0
2005-08-25 22:22:00,135.343,135.347,135.334,135.34,204399997.0
2005-08-25 22:23:00,135.343,135.365,135.336,135.336,248399999.0
2005-08-25 22:24:00,135.335,135.352,135.335,135.346,96900001.0
2005-08-25 22:25:00,135.356,135.361,135.346,135.346,225199998.0
2005-08-25 22:26:00,135.35,135.365,135.35,135.361,155700003.0
2005-08-25 22:27:00,135.366,135.379,135.365,135.369,589000002.0
2005-08-25 22:28:00,135.319,135.345,135.312,135.34,188599999.0
2005-08-25 22:29:00,135.37,135.37,135.37,135.37,12100000.0
2005-08-25 22:30:00,135.371,135.395,135.371,135.395,56000000.0
2005-08-25 22:31:00,135.39,135.39,135.365,135.365,115300000.0
2005-08-25 22:32:00,135.361,135.365,135.35,135.35,202899999.0
2005-08-25 22:33:00,135.36,135.367,135.348,135.367,339199991.0
2005-08-25 22:34:00,135.368,135.368,135.349,135.352,224000000.0
2005-08-25 22:35:00,135.343,135.343,135.331,135.331,147599997.0
2005-08-25 22:36:00,135.338,135.359,135.338,135.355,482999999.0
2005-08-25 22:37:00,135.353,135.359,135.346,135.346,271799995.0
2005-08-25 22:38:00,135.34,135.35,135.34,135.345,187699999.0
2005-08-25 22:39:00,135.344,135.346,135.335,135.342,246699998.0
2005-08-25 22:40:00,135.345,135.355,135.338,135.342,344699999.0
2005-08-25 22:41:00,135.34,135.34,135.332,135.332,96100000.0
2005-08-25 22:42:00,135.342,135.35,135.339,135.339,208400001.0
2005-08-25 22:43:00,135.34,135.34,135.33,135.33,100000000.0
2005-08-25 22:44:00,135.335,135.344,135.333,135.333,304500003.0
2005-08-25 22:45:00,135.332,135.341,135.328,135.332,258900000.0
2005-08-25 22:46:00,135.331,135.331,135.308,135.308,84499999.0
2005-08-25 22:47:00,135.303,135.304,135.26,135.273,76200001.0
2005-08-25 22:48:00,135.276,135.288,135.274,135.284,248399999.0
2005-08-25 22:49:00,135.289,135.327,135.289,135.327,293200001.0
2005-08-25 22:50:00,135.326,135.326,135.308,135.313,142800000.0
2005-08-25 22:51:00,135.313,135.318,135.307,135.308,226800002.0
2005-08-25 22:52:00,135.305,135.31,135.3,135.31,147999998.0
2005-08-25 22:53:00,135.303,135.306,135.292,135.297,187799999.0
2005-08-25 22:54:00,135.296,135.307,135.295,135.307,193800003.0
2005-08-25 22:55:00,135.303,135.307,135.286,135.286,127099998.0
2005-08-25 22:56:00,135.284,135.296,135.254,135.266,146100000.0
2005-08-25 22:57:00,135.287,135.294,135.287,135.293,162700000.0
2005-08-25 22:58:00,135.3,135.3,135.295,135.295,95000000.0
2005-08-25 22:59:00,135.305,135.309,135.29,135.29,190600000.0
2005-08-25 23:00:00,135.31,135.314,135.267,135.274,125299998.0
2005-08-25 23:01:00,135.27,135.307,135.265,135.298,116799999.0
2005-08-25 23:02:00,135.268,135.327,135.266,135.313,180200002.0
2005-08-25 23:03:00,135.31,135.342,135.3,135.342,98400000.0
2005-08-25 23:04:00,135.305,135.339,135.277,135.277,95600000.0
2005-08-25 23:05:00,135.276,135.338,135.27,135.338,58000001.0
2005-08-25 23:06:00,135.302,135.328,135.296,135.328,35800000.0
2005-08-25 23:07:00,135.348,135.348,135.3,135.321,93599998.0
2005-08-25 23:08:00,135.312,135.324,135.287,135.296,61100001.0
2005-08-25 23:09:00,135.313,135.324,135.297,135.302,115100001.0
2005-08-25 23:10:00,135.26,135.318,135.26,135.304,126500000.0
2005-08-25 23:11:00,135.288,135.323,135.275,135.309,91899998.0
2005-08-25 23:12:00,135.325,135.325,135.266,135.298,127699999.0
2005-08-25 23:13:00,135.315,135.323,135.274,135.296,65399999.0
2005-08-25 23:14:00,135.33,135.33,135.277,135.313,108400000.0
2005-08-25 23:15:00,135.324,135.328,135.292,135.318,123100001.0
2005-08-25 23:16:00,135.3,135.312,135.273,135.298,114200003.0
2005-08-25 23:17:00,135.315,135.319,135.262,135.293,64700000.0
2005-08-25 23:18:00,135.289,135.324,135.28,135.323,87600002.0
2005-08-25 23:19:00,135.335,135.339,135.284,135.284,35700000.0
2005-08-25 23:20:00,135.284,135.315,135.269,135.28,105899999.0
2005-08-25 23:21:00,135.29,135.306,135.254,135.282,100500000.0
2005-08-25 23:22:00,135.247,135.313,135.24,135.292,178999998.0
2005-08-25 23:23:00,135.283,135.308,135.273,135.299,85300000.0
2005-08-25 23:24:00,135.268,135.312,135.247,135.293,145699999.0
2005-08-25 23:25:00,135.3,135.306,135.255,135.285,82899999.0
2005-08-25 23:26:00,135.309,135.311,135.244,135.244,73400000.0
2005-08-25 23:27:00,135.308,135.308,135.307,135.307,16800000.0
2005-08-25 23:28:00,135.323,135.332,135.323,135.325,108400001.0
2005-08-25 23:29:00,135.328,135.334,135.322,135.328,95100000.0
2005-08-25 23:30:00,135.332,135.332,135.321,135.324,114199999.0
2005-08-25 23:31:00,135.332,135.342,135.332,135.333,28800000.0
2005-08-25 23:32:00,135.31,135.31,135.3,135.3,17300000.0
2005-08-25 23:33:00,135.288,135.297,135.288,135.297,39299999.0
2005-08-25 23:34:00,135.305,135.32,135.278,135.305,156400002.0
2005-08-25 23:35:00,135.303,135.316,135.294,135.316,106099998.0
2005-08-25 23:36:00,135.305,135.315,135.303,135.305,93300000.0
2005-08-25 23:37:00,135.31,135.31,135.304,135.308,103300001.0
2005-08-25 23:38:00,135.297,135.307,135.286,135.286,73700000.0
2005-08-25 23:39:00,135.291,135.291,135.283,135.287,60400000.0
2005-08-25 23:40:00,135.28,135.29,135.28,135.282,79699999.0
2005-08-25 23:41:00,135.272,135.289,135.272,135.28,81399998.0
2005-08-25 23:42:00,135.285,135.285,135.28,135.28,13600000.0
2005-08-25 23:43:00,135.242,135.262,135.228,135.262,158800000.0
2005-08-25 23:44:00,135.277,135.284,135.257,135.262,153900001.0
2005-08-25 23:45:00,135.258,135.275,135.25,135.275,99100003.0
2005-08-25 23:46:00,135.28,135.28,135.28,135.28,4800000.0
2005-08-25 23:47:00,135.291,135.322,135.291,135.319,45799999.0
2005-08-25 23:48:00,135.322,135.341,135.322,135.34,42400000.0
2005-08-25 23:49:00,135.335,135.335,135.312,135.312,67199999.0
2005-08-25 23:50:00,135.321,135.337,135.321,135.331,100599999.0
2005-08-25 23:51:00,135.322,135.335,135.322,135.325,88300001.0
2005-08-25 23:52:00,135.33,135.339,135.326,135.326,106900001.0
2005-08-25 23:53:00,135.271,135.335,135.271,135.308,144500000.0
2005-08-25 23:54:00,135.335,135.335,135.314,135.32,54399999.0
2005-08-25 23:55:00,135.311,135.311,135.287,135.307,96099998.0
2005-08-25 23:56:00,135.315,135.323,135.301,135.309,102600001.0
2005-08-25 23:57:00,135.304,135.33,135.304,135.33,92299999.0
2005-08-25 23:58:00,135.314,135.324,135.293,135.324,107600000.0
2005-08-25 23:59:00,135.327,135.327,135.307,135.309,111900000.0
2005-08-26 00:00:00,135.294,135.308,135.292,135.292,83799999.0
2005-08-26 00:01:00,135.299,135.306,135.288,135.288,75500000.0
2005-08-26 00:02:00,135.296,135.308,135.293,135.295,48800001.0
2005-08-26 00:03:00,135.298,135.299,135.288,135.288,97100000.0
2005-08-26 00:04:00,135.29,135.293,135.285,135.29,37400000.0
2005-08-26 00:05:00,135.293,135.295,135.288,135.295,126500002.0
2005-08-26 00:06:00,135.303,135.325,135.303,135.32,124699998.0
2005-08-26 00:07:00,135.316,135.346,135.306,135.346,79100000.0
2005-08-26 00:08:00,135.348,135.348,135.34,135.34,75500000.0
2005-08-26 00:09:00,135.312,135.341,135.283,135.341,83300001.0
2005-08-26 00:10:00,135.31,135.325,135.297,135.322,53600000.0
2005-08-26 00:11:00,135.323,135.323,135.308,135.316,30200000.0
2005-08-26 00:12:00,135.335,135.335,135.325,135.335,14400000.0
2005-08-26 00:13:00,135.322,135.322,135.31,135.316,131600000.0
2005-08-26 00:14:00,135.32,135.32,135.315,135.32,34300001.0
2005-08-26 00:15:00,135.328,135.333,135.321,135.325,108199999.0
2005-08-26 00:16:00,135.328,135.335,135.32,135.33,128899999.0
2005-08-26 00:17:00,135.33,135.335,135.33,135.335,67300000.0
2005-08-26 00:18:00,135.332,135.341,135.328,135.328,111800001.0
2005-08-26 00:19:00,135.328,135.335,135.325,135.33,110400002.0
2005-08-26 00:20:00,135.332,135.339,135.329,135.338,69600000.0
2005-08-26 00:21:00,135.327,135.335,135.327,135.33,52799999.0
2005-08-26 00:22:00,135.315,135.325,135.296,135.316,94299998.0
2005-08-26 00:23:00,135.328,135.328,135.307,135.307,10100000.0
2005-08-26 00:24:00,135.311,135.325,135.311,135.323,119999997.0
2005-08-26 00:25:00,135.335,135.335,135.327,135.335,33300001.0
2005-08-26 00:26:00,135.33,135.335,135.33,135.333,52400000.0
2005-08-26 00:27:00,135.338,135.342,135.338,135.342,16000000.0
2005-08-26 00:28:00,135.36,135.362,135.327,135.327,96800003.0
2005-08-26 00:29:00,135.344,135.345,135.332,135.345,103300002.0
2005-08-26 00:30:00,135.351,135.362,135.35,135.359,116500002.0
2005-08-26 00:31:00,135.344,135.357,135.338,135.338,82000000.0
2005-08-26 00:32:00,135.337,135.338,135.337,135.338,7200000.0
2005-08-26 00:33:00,135.302,135.316,135.294,135.314,81299999.0
2005-08-26 00:34:00,135.335,135.335,135.321,135.331,81000001.0
2005-08-26 00:35:00,135.335,135.345,135.33,135.345,58199999.0
2005-08-26 00:36:00,135.344,135.349,135.333,135.34,67899999.0
2005-08-26 00:37:00,135.335,135.345,135.332,135.345,42700000.0
2005-08-26 00:38:00,135.341,135.343,135.329,135.329,89299999.0
2005-08-26 00:39:00,135.335,135.352,135.335,135.352,24000000.0
2005-08-26 00:40:00,135.353,135.353,135.346,135.353,71999999.0
2005-08-26 00:41:00,135.336,135.343,135.313,135.343,117200002.0
2005-08-26 00:42:00,135.35,135.375,135.35,135.375,70600000.0
2005-08-26 00:43:00,135.383,135.385,135.368,135.385,98599997.0
2005-08-26 00:44:00,135.397,135.42,135.394,135.394,71999999.0
2005-08-26 00:45:00,135.39,135.395,135.39,135.39,61599999.0
2005-08-26 00:46:00,135.382,135.382,135.367,135.37,99099999.0
2005-08-26 00:47:00,135.375,135.384,135.368,135.382,94099998.0
2005-08-26 00:48:00,135.387,135.387,135.37,135.385,79200000.0
2005-08-26 00:49:00,135.372,135.383,135.369,135.379,149199999.0
2005-08-26 00:50:00,135.375,135.39,135.375,135.388,54300000.0
2005-08-26 00:51:00,135.392,135.392,135.378,135.383,75900000.0
2005-08-26 00:52:00,135.381,135.392,135.375,135.392,75899999.0
2005-08-26 00:53:00,135.389,135.389,135.373,135.373,51600001.0
2005-08-26 00:54:00,135.366,135.366,135.343,135.343,73600000.0
2005-08-26 00:55:00,135.33,135.336,135.27,135.336,109099999.0
2005-08-26 00:56:00,135.35,135.355,135.345,135.35,102500000.0
2005-08-26 00:57:00,135.352,135.361,135.351,135.356,162000002.0
2005-08-26 00:58:00,135.36,135.39,135.36,135.386,82500000.0
2005-08-26 00:59:00,135.385,135.405,135.385,135.4,73200000.0
2005-08-26 01:00:00,135.405,135.415,135.405,135.41,65900000.0
2005-08-26 01:01:00,135.413,135.427,135.413,135.427,78499998.0
2005-08-26 01:02:00,135.436,135.443,135.433,135.443,61900001.0
2005-08-26 01:03:00,135.432,135.441,135.432,135.433,50200000.0
2005-08-26 01:04:00,135.438,135.445,135.435,135.44,119200001.0
2005-08-26 01:05:00,135.44,135.445,135.435,135.438,56000000.0
2005-08-26 01:06:00,135.444,135.444,135.443,135.443,29100001.0
2005-08-26 01:07:00,135.448,135.449,135.442,135.449,95199999.0
2005-08-26 01:08:00,135.45,135.45,135.45,135.45,10400000.0
2005-08-26 01:09:00,135.448,135.46,135.444,135.46,63999999.0
2005-08-26 01:10:00,135.455,135.459,135.443,135.445,115300001.0
2005-08-26 01:11:00,135.443,135.459,135.443,135.451,90399998.0
2005-08-26 01:12:00,135.459,135.497,135.457,135.459,125400000.0
2005-08-26 01:13:00,135.455,135.455,135.439,135.442,67500000.0
2005-08-26 01:14:00,135.438,135.47,135.43,135.47,75399998.0
2005-08-26 01:15:00,135.472,135.487,135.465,135.486,45500000.0
2005-08-26 01:16:00,135.495,135.501,135.485,135.489,110400001.0
2005-08-26 01:17:00,135.471,135.486,135.463,135.465,100100000.0
2005-08-26 01:18:00,135.465,135.465,135.426,135.438,75900000.0
2005-08-26 01:19:00,135.446,135.452,135.439,135.439,51500000.0
2005-08-26 01:20:00,135.441,135.452,135.441,135.452,75100002.0
2005-08-26 01:21:00,135.443,135.45,135.44,135.443,35200000.0
2005-08-26 01:22:00,135.44,135.456,135.44,135.444,127000002.0
2005-08-26 01:23:00,135.437,135.448,135.434,135.44,94300001.0
2005-08-26 01:24:00,135.438,135.446,135.43,135.435,132300000.0
2005-08-26 01:25:00,135.43,135.43,135.402,135.41,88400000.0
2005-08-26 01:26:00,135.397,135.397,135.37,135.39,79900000.0
2005-08-26 01:27:00,135.395,135.395,135.388,135.39,63400000.0
2005-08-26 01:28:00,135.387,135.395,135.387,135.395,85500001.0
2005-08-26 01:29:00,135.395,135.395,135.387,135.393,114699998.0
2005-08-26 01:30:00,135.39,135.403,135.385,135.403,116599999.0
2005-08-26 01:31:00,135.405,135.424,135.405,135.415,183700002.0
2005-08-26 01:32:00,135.414,135.423,135.405,135.405,36800000.0
2005-08-26 01:33:00,135.394,135.413,135.394,135.395,126399998.0
2005-08-26 01:34:00,135.397,135.399,135.374,135.38,118999997.0
2005-08-26 01:35:00,135.383,135.385,135.37,135.385,142199999.0
2005-08-26 01:36:00,135.387,135.399,135.385,135.385,92400000.0
2005-08-26 01:37:00,135.387,135.394,135.382,135.382,83899999.0
2005-08-26 01:38:00,135.387,135.398,135.387,135.392,69700000.0
2005-08-26 01:39:00,135.4,135.41,135.399,135.402,105100000.0
2005-08-26 01:40:00,135.4,135.4,135.387,135.392,130399998.0
2005-08-26 01:41:00,135.389,135.402,135.387,135.392,51099999.0
2005-08-26 01:42:00,135.399,135.415,135.399,135.402,115799998.0
2005-08-26 01:43:00,135.39,135.403,135.39,135.4,36200000.0
2005-08-26 01:44:00,135.403,135.403,135.379,135.38,155800002.0
2005-08-26 01:45:00,135.38,135.385,135.38,135.385,24800000.0
2005-08-26 01:46:00,135.382,135.388,135.382,135.388,57700002.0
2005-08-26 01:47:00,135.373,135.377,135.362,135.371,75999999.0
2005-08-26 01:48:00,135.36,135.371,135.353,135.353,78000001.0
2005-08-26 01:49:00,135.356,135.365,135.341,135.365,104500002.0
2005-08-26 01:50:00,135.345,135.37,135.345,135.37,60400000.0
2005-08-26 01:51:00,135.382,135.395,135.377,135.382,83099999.0
2005-08-26 01:52:00,135.38,135.38,135.372,135.377,93200001.0
2005-08-26 01:53:00,135.38,135.395,135.376,135.395,97399999.0
2005-08-26 01:54:00,135.406,135.408,135.388,135.388,87500001.0
2005-08-26 01:55:00,135.403,135.414,135.391,135.414,99100001.0
2005-08-26 01:56:00,135.412,135.425,135.404,135.425,84199999.0
2005-08-26 01:57:00,135.415,135.415,135.388,135.405,81700002.0
2005-08-26 01:58:00,135.403,135.403,135.397,135.397,9600000.0
2005-08-26 01:59:00,135.402,135.438,135.402,135.438,48600000.0
2005-08-26 02:00:00,135.452,135.475,135.452,135.471,77199998.0
2005-08-26 02:01:00,135.477,135.484,135.461,135.461,84100000.0
2005-08-26 02:02:00,135.456,135.456,135.424,135.424,64800000.0
2005-08-26 02:03:00,135.441,135.447,135.441,135.447,21900001.0
2005-08-26 02:04:00,135.448,135.448,135.419,135.425,96499997.0
2005-08-26 02:05:00,135.415,135.434,135.415,135.429,38400000.0
2005-08-26 02:06:00,135.438,135.445,135.438,135.443,55700001.0
2005-08-26 02:07:00,135.442,135.469,135.442,135.462,118000002.0
2005-08-26 02:08:00,135.445,135.445,135.435,135.444,79000000.0
2005-08-26 02:09:00,135.447,135.447,135.4,135.413,130499999.0
2005-08-26 02:10:00,135.416,135.427,135.41,135.42,92600002.0
2005-08-26 02:11:00,135.432,135.434,135.387,135.387,45600000.0
2005-08-26 02:12:00,135.366,135.379,135.361,135.379,86999998.0
2005-08-26 02:13:00,135.377,135.392,135.373,135.382,130799999.0
2005-08-26 02:14:00,135.382,135.407,135.382,135.401,107500000.0
2005-08-26 02:15:00,135.41,135.41,135.399,135.407,124500000.0
2005-08-26 02:16:00,135.411,135.425,135.411,135.425,72200001.0
2005-08-26 02:17:00,135.423,135.423,135.39,135.397,59700000.0
2005-08-26 02:18:00,135.398,135.398,135.37,135.371,112100003.0
2005-08-26 02:19:00,135.372,135.386,135.372,135.386,149199996.0
2005-08-26 02:20:00,135.39,135.39,135.366,135.366,69499999.0
2005-08-26 02:21:00,135.372,135.392,135.372,135.378,78100000.0
2005-08-26 02:22:00,135.379,135.4,135.378,135.397,79400000.0
2005-08-26 02:23:00,135.393,135.393,135.375,135.375,37900000.0
2005-08-26 02:24:00,135.363,135.363,135.349,135.362,57199999.0
2005-08-26 02:25:00,135.363,135.381,135.363,135.373,26500000.0
2005-08-26 02:26:00,135.368,135.386,135.365,135.386,143499999.0
2005-08-26 02:27:00,135.395,135.418,135.395,135.404,105600002.0
2005-08-26 02:28:00,135.391,135.391,135.373,135.373,26400000.0
2005-08-26 02:29:00,135.371,135.391,135.371,135.388,64600000.0
2005-08-26 02:30:00,135.395,135.409,135.395,135.398,16900000.0
2005-08-26 02:31:00,135.405,135.405,135.392,135.4,48800000.0
2005-08-26 02:32:00,135.399,135.402,135.392,135.398,107199999.0
2005-08-26 02:33:00,135.398,135.405,135.397,135.405,68300000.0
2005-08-26 02:34:00,135.398,135.405,135.392,135.405,62000000.0
2005-08-26 02:35:00,135.408,135.412,135.402,135.407,162499999.0
2005-08-26 02:36:00,135.405,135.414,135.397,135.401,86200000.0
2005-08-26 02:37:00,135.403,135.406,135.395,135.395,54400000.0
2005-08-26 02:38:00,135.393,135.393,135.378,135.387,107999999.0
2005-08-26 02:39:00,135.377,135.377,135.372,135.372,23200000.0
2005-08-26 02:40:00,135.373,135.378,135.37,135.372,103600001.0
2005-08-26 02:41:00,135.377,135.389,135.377,135.389,118700001.0
2005-08-26 02:42:00,135.372,135.379,135.372,135.372,43700000.0
2005-08-26 02:43:00,135.366,135.377,135.366,135.377,68000000.0
2005-08-26 02:44:00,135.389,135.402,135.372,135.387,121400001.0
2005-08-26 02:45:00,135.425,135.425,135.408,135.42,88900000.0
2005-08-26 02:46:00,135.42,135.423,135.414,135.414,110899999.0
2005-08-26 02:47:00,135.421,135.435,135.41,135.435,31599999.0
2005-08-26 02:48:00,135.437,135.448,135.431,135.44,148599999.0
2005-08-26 02:49:00,135.439,135.439,135.434,135.438,29800000.0
2005-08-26 02:50:00,135.435,135.435,135.43,135.43,87100000.0
2005-08-26 02:51:00,135.432,135.451,135.432,135.445,42300000.0
2005-08-26 02:52:00,135.45,135.457,135.448,135.457,142900001.0
2005-08-26 02:53:00,135.448,135.448,135.433,135.433,54299999.0
2005-08-26 02:54:00,135.442,135.445,135.412,135.416,82800000.0
2005-08-26 02:55:00,135.383,135.422,135.372,135.422,79200000.0
2005-08-26 02:56:00,135.426,135.452,135.426,135.429,117500000.0
2005-08-26 02:57:00,135.435,135.435,135.414,135.425,77499999.0
2005-08-26 02:58:00,135.43,135.43,135.425,135.425,21599999.0
2005-08-26 02:59:00,135.421,135.421,135.398,135.398,115699998.0
2005-08-26 03:00:00,135.409,135.409,135.401,135.401,17800000.0
2005-08-26 03:01:00,135.414,135.419,135.414,135.418,125799998.0
2005-08-26 03:02:00,135.413,135.423,135.409,135.412,91000001.0
2005-08-26 03:03:00,135.42,135.42,135.407,135.409,89800001.0
2005-08-26 03:04:00,135.398,135.402,135.398,135.402,74699998.0
2005-08-26 03:05:00,135.41,135.41,135.402,135.41,74099999.0
2005-08-26 03:06:00,135.403,135.422,135.401,135.42,35900000.0
2005-08-26 03:07:00,135.428,135.45,135.428,135.45,106499999.0
2005-08-26 03:08:00,135.455,135.464,135.455,135.457,117400001.0
2005-08-26 03:09:00,135.473,135.478,135.472,135.478,25600000.0
2005-08-26 03:10:00,135.476,135.481,135.465,135.465,76800001.0
2005-08-26 03:11:00,135.458,135.471,135.454,135.471,85699999.0
2005-08-26 03:12:00,135.467,135.468,135.457,135.457,120100001.0
2005-08-26 03:13:00,135.46,135.46,135.458,135.458,26100000.0
2005-08-26 03:14:00,135.455,135.46,135.455,135.46,16000000.0
2005-08-26 03:15:00,135.455,135.455,135.441,135.455,80699998.0
2005-08-26 03:16:00,135.46,135.465,135.455,135.46,87599999.0
2005-08-26 03:17:00,135.463,135.463,135.45,135.46,117499998.0
2005-08-26 03:18:00,135.462,135.47,135.46,135.467,99899998.0
2005-08-26 03:19:00,135.472,135.478,135.472,135.478,25500000.0
2005-08-26 03:20:00,135.485,135.494,135.478,135.478,139800003.0
2005-08-26 03:21:00,135.485,135.485,135.475,135.485,166199999.0
2005-08-26 03:22:00,135.474,135.474,135.441,135.466,115199998.0
2005-08-26 03:23:00,135.467,135.477,135.467,135.474,80500001.0
2005-08-26 03:24:00,135.484,135.484,135.452,135.46,84000000.0
2005-08-26 03:25:00,135.463,135.485,135.463,135.484,123799998.0
2005-08-26 03:26:00,135.5,135.517,135.5,135.51,95300000.0
2005-08-26 03:27:00,135.507,135.524,135.498,135.522,62500000.0
2005-08-26 03:28:00,135.522,135.522,135.518,135.518,56600002.0
2005-08-26 03:29:00,135.505,135.517,135.499,135.504,106200001.0
2005-08-26 03:30:00,135.5,135.53,135.5,135.53,69100000.0
2005-08-26 03:31:00,135.53,135.53,135.525,135.53,75999999.0
2005-08-26 03:32:00,135.532,135.545,135.529,135.54,88600000.0
2005-08-26 03:33:00,135.537,135.537,135.517,135.522,93400002.0
2005-08-26 03:34:00,135.524,135.546,135.524,135.54,89199999.0
2005-08-26 03:35:00,135.551,135.551,135.551,135.551,4900000.0
2005-08-26 03:36:00,135.572,135.589,135.569,135.571,99600000.0
2005-08-26 03:37:00,135.582,135.583,135.582,135.583,19200000.0
2005-08-26 03:38:00,135.592,135.599,135.584,135.589,94199999.0
2005-08-26 03:39:00,135.59,135.59,135.577,135.585,108900001.0
2005-08-26 03:40:00,135.574,135.587,135.574,135.58,62499999.0
2005-08-26 03:41:00,135.577,135.594,135.577,135.585,79599999.0
2005-08-26 03:42:00,135.575,135.602,135.575,135.593,179100002.0
2005-08-26 03:43:00,135.604,135.604,135.601,135.601,16800000.0
2005-08-26 03:44:00,135.607,135.607,135.598,135.603,49900000.0
2005-08-26 03:45:00,135.608,135.612,135.6,135.609,75900000.0
2005-08-26 03:46:00,135.6,135.6,135.588,135.599,83400000.0
2005-08-26 03:47:00,135.6,135.605,135.592,135.597,36800000.0
2005-08-26 03:48:00,135.605,135.619,135.602,135.619,38400000.0
2005-08-26 03:49:00,135.61,135.61,135.61,135.61,9600000.0
2005-08-26 03:50:00,135.616,135.629,135.616,135.629,28800000.0
2005-08-26 03:51:00,135.638,135.656,135.638,135.642,161900000.0
2005-08-26 03:52:00,135.639,135.639,135.632,135.635,127899998.0
2005-08-26 03:53:00,135.652,135.654,135.645,135.645,46400000.0
2005-08-26 03:54:00,135.639,135.649,135.637,135.641,81499999.0
2005-08-26 03:55:00,135.638,135.65,135.636,135.642,156300002.0
2005-08-26 03:56:00,135.631,135.632,135.624,135.63,105700000.0
2005-08-26 03:57:00,135.628,135.651,135.628,135.651,70100000.0
2005-08-26 03:58:00,135.654,135.654,135.638,135.638,85899997.0
2005-08-26 03:59:00,135.638,135.645,135.635,135.635,103799999.0
2005-08-26 04:00:00,135.625,135.625,135.606,135.616,145200002.0
2005-08-26 04:01:00,135.613,135.613,135.591,135.6,81099998.0
2005-08-26 04:02:00,135.597,135.604,135.594,135.601,89899999.0
2005-08-26 04:03:00,135.617,135.617,135.601,135.609,71200000.0
2005-08-26 04:04:00,135.609,135.622,135.609,135.621,49599999.0
2005-08-26 04:05:00,135.613,135.625,135.613,135.625,43600001.0
2005-08-26 04:06:00,135.623,135.623,135.614,135.615,107100000.0
2005-08-26 04:07:00,135.611,135.611,135.595,135.605,123000001.0
2005-08-26 04:08:00,135.608,135.61,135.603,135.61,29800000.0
2005-08-26 04:09:00,135.597,135.614,135.597,135.61,169100004.0
2005-08-26 04:10:00,135.607,135.607,135.599,135.607,70300001.0
2005-08-26 04:11:00,135.606,135.613,135.606,135.612,133700000.0
2005-08-26 04:12:00,135.605,135.615,135.605,135.605,104700002.0
2005-08-26 04:13:00,135.613,135.619,135.613,135.613,57800001.0
2005-08-26 04:14:00,135.61,135.61,135.604,135.608,19200000.0
2005-08-26 04:15:00,135.603,135.608,135.603,135.605,27500000.0
2005-08-26 04:16:00,135.605,135.62,135.605,135.609,99299998.0
2005-08-26 04:17:00,135.621,135.629,135.613,135.613,34300000.0
2005-08-26 04:18:00,135.615,135.618,135.611,135.611,31200000.0
2005-08-26 04:19:00,135.617,135.627,135.612,135.612,58700000.0
2005-08-26 04:20:00,135.612,135.612,135.597,135.6,202799999.0
2005-08-26 04:21:00,135.612,135.62,135.609,135.618,94100000.0
2005-08-26 04:22:00,135.622,135.637,135.621,135.635,133600000.0
2005-08-26 04:23:00,135.638,135.644,135.632,135.644,57200000.0
2005-08-26 04:24:00,135.636,135.636,135.634,135.634,17600000.0
2005-08-26 04:25:00,135.627,135.639,135.627,135.633,134099999.0
2005-08-26 04:26:00,135.63,135.635,135.625,135.63,53200000.0
2005-08-26 04:27:00,135.625,135.632,135.598,135.632,83900000.0
2005-08-26 04:28:00,135.637,135.639,135.622,135.629,82800001.0
2005-08-26 04:29:00,135.626,135.639,135.623,135.634,166800002.0
2005-08-26 04:30:00,135.652,135.654,135.633,135.637,82400001.0
2005-08-26 04:31:00,135.636,135.646,135.633,135.633,84899999.0
2005-08-26 04:32:00,135.649,135.651,135.635,135.645,89800001.0
2005-08-26 04:33:00,135.649,135.657,135.635,135.635,103199999.0
2005-08-26 04:34:00,135.638,135.652,135.638,135.64,104799999.0
2005-08-26 04:35:00,135.635,135.642,135.634,135.637,42400000.0
2005-08-26 04:36:00,135.628,135.637,135.628,135.629,50200000.0
2005-08-26 04:37:00,135.62,135.62,135.604,135.609,50400000.0
2005-08-26 04:38:00,135.608,135.608,135.582,135.582,38900000.0
2005-08-26 04:39:00,135.585,135.585,135.57,135.572,42200000.0
2005-08-26 04:40:00,135.587,135.592,135.583,135.587,97700001.0
2005-08-26 04:41:00,135.592,135.601,135.592,135.599,96299999.0
2005-08-26 04:42:00,135.593,135.605,135.583,135.586,110800001.0
2005-08-26 04:43:00,135.593,135.596,135.585,135.589,90700000.0
2005-08-26 04:44:00,135.598,135.6,135.59,135.6,68000000.0
2005-08-26 04:45:00,135.594,135.609,135.594,135.595,84799999.0
2005-08-26 04:46:00,135.601,135.603,135.601,135.603,31499999.0
2005-08-26 04:47:00,135.615,135.615,135.605,135.615,73799999.0
2005-08-26 04:48:00,135.615,135.615,135.61,135.61,29600000.0
2005-08-26 04:49:00,135.607,135.607,135.593,135.593,59200000.0
2005-08-26 04:50:00,135.595,135.605,135.595,135.604,23300000.0
2005-08-26 04:51:00,135.611,135.611,135.582,135.607,67200000.0
2005-08-26 04:52:00,135.605,135.605,135.605,135.605,37099998.0
2005-08-26 04:53:00,135.61,135.61,135.61,135.61,15200000.0
2005-08-26 04:54:00,135.61,135.61,135.605,135.607,33600000.0
2005-08-26 04:55:00,135.607,135.61,135.607,135.607,122200000.0
2005-08-26 04:56:00,135.605,135.605,135.593,135.6,180399998.0
2005-08-26 04:57:00,135.605,135.613,135.603,135.603,86700002.0
2005-08-26 04:58:00,135.604,135.606,135.604,135.606,20000001.0
2005-08-26 04:59:00,135.584,135.595,135.57,135.587,48299999.0
2005-08-26 05:00:00,135.607,135.608,135.595,135.598,89199999.0
2005-08-26 05:01:00,135.595,135.605,135.595,135.6,91099998.0
2005-08-26 05:02:00,135.587,135.587,135.558,135.561,104300000.0
2005-08-26 05:03:00,135.602,135.602,135.587,135.587,41300000.0
2005-08-26 05:04:00,135.565,135.575,135.54,135.569,149700000.0
2005-08-26 05:05:00,135.589,135.601,135.589,135.597,32600000.0
2005-08-26 05:06:00,135.587,135.595,135.587,135.59,63300001.0
2005-08-26 05:07:00,135.586,135.594,135.586,135.594,113200000.0
2005-08-26 05:08:00,135.595,135.605,135.595,135.6,63400000.0
2005-08-26 05:09:00,135.605,135.605,135.595,135.605,112099999.0
2005-08-26 05:10:00,135.595,135.595,135.572,135.572,88500002.0
2005-08-26 05:11:00,135.58,135.599,135.58,135.599,57799999.0
2005-08-26 05:12:00,135.599,135.599,135.568,135.568,37600000.0
2005-08-26 05:13:00,135.576,135.588,135.576,135.585,83500000.0
2005-08-26 05:14:00,135.588,135.592,135.58,135.589,100699998.0
2005-08-26 05:15:00,135.582,135.582,135.561,135.574,55099999.0
2005-08-26 05:16:00,135.57,135.575,135.565,135.575,57900001.0
2005-08-26 05:17:00,135.565,135.572,135.563,135.563,89000000.0
2005-08-26 05:18:00,135.578,135.579,135.576,135.579,32800000.0
2005-08-26 05:19:00,135.59,135.614,135.577,135.578,64800000.0
2005-08-26 05:20:00,135.56,135.56,135.517,135.519,93599999.0
2005-08-26 05:21:00,135.516,135.526,135.506,135.526,50400000.0
2005-08-26 05:22:00,135.523,135.53,135.506,135.518,114799999.0
2005-08-26 05:23:00,135.51,135.525,135.51,135.525,116500000.0
2005-08-26 05:24:00,135.52,135.52,135.498,135.498,25300000.0
2005-08-26 05:25:00,135.492,135.493,135.475,135.477,79200001.0
2005-08-26 05:26:00,135.482,135.482,135.455,135.46,57299999.0
2005-08-26 05:27:00,135.472,135.473,135.472,135.473,17100000.0
2005-08-26 05:28:00,135.484,135.491,135.484,135.491,8000000.0
2005-08-26 05:29:00,135.497,135.503,135.484,135.503,93600001.0
2005-08-26 05:30:00,135.499,135.501,135.491,135.497,120499997.0
2005-08-26 05:31:00,135.5,135.514,135.5,135.512,66799999.0
2005-08-26 05:32:00,135.503,135.51,135.486,135.492,76100000.0
2005-08-26 05:33:00,135.497,135.497,135.485,135.49,46500000.0
2005-08-26 05:34:00,135.481,135.486,135.481,135.486,10400000.0
2005-08-26 05:35:00,135.472,135.472,135.455,135.457,60699999.0
2005-08-26 05:36:00,135.454,135.456,135.454,135.456,10100000.0
2005-08-26 05:37:00,135.442,135.466,135.442,135.456,138399999.0
2005-08-26 05:38:00,135.44,135.44,135.415,135.42,61600000.0
2005-08-26 05:39:00,135.421,135.428,135.407,135.407,91300000.0
2005-08-26 05:40:00,135.415,135.442,135.415,135.442,82799999.0
2005-08-26 05:41:00,135.432,135.434,135.42,135.42,56799999.0
2005-08-26 05:42:00,135.423,135.43,135.412,135.412,52000000.0
2005-08-26 05:43:00,135.415,135.415,135.405,135.405,73199999.0
2005-08-26 05:44:00,135.405,135.411,135.402,135.402,118300000.0
2005-08-26 05:45:00,135.398,135.405,135.391,135.405,70999999.0
2005-08-26 05:46:00,135.405,135.412,135.405,135.411,30400000.0
2005-08-26 05:47:00,135.415,135.421,135.411,135.411,74400002.0
2005-08-26 05:48:00,135.404,135.417,135.404,135.417,166500000.0
2005-08-26 05:49:00,135.412,135.412,135.397,135.405,176300001.0
2005-08-26 05:50:00,135.404,135.415,135.404,135.41,32000000.0
2005-08-26 05:51:00,135.402,135.402,135.395,135.395,24200000.0
2005-08-26 05:52:00,135.397,135.403,135.388,135.388,92000000.0
2005-08-26 05:53:00,135.385,135.385,135.364,135.368,175200003.0
2005-08-26 05:54:00,135.373,135.377,135.369,135.371,79199999.0
2005-08-26 05:55:00,135.373,135.393,135.373,135.393,49099999.0
2005-08-26 05:56:00,135.396,135.396,135.394,135.394,16000000.0
2005-08-26 05:57:00,135.392,135.398,135.391,135.397,131800001.0
2005-08-26 05:58:00,135.385,135.39,135.371,135.388,53399999.0
2005-08-26 05:59:00,135.388,135.395,135.382,135.39,198299998.0
2005-08-26 06:00:00,135.387,135.397,135.374,135.382,79899998.0
2005-08-26 06:01:00,135.388,135.391,135.381,135.381,70400002.0
2005-08-26 06:02:00,135.366,135.388,135.358,135.388,115400000.0
2005-08-26 06:03:00,135.402,135.404,135.386,135.386,117400000.0
2005-08-26 06:04:00,135.397,135.402,135.387,135.387,100300000.0
2005-08-26 06:05:00,135.39,135.39,135.369,135.383,130899997.0
2005-08-26 06:06:00,135.378,135.383,135.371,135.377,176699997.0
2005-08-26 06:07:00,135.37,135.373,135.36,135.367,109800001.0
2005-08-26 06:08:00,135.376,135.377,135.364,135.377,90300002.0
2005-08-26 06:09:00,135.381,135.396,135.38,135.38,39500000.0
2005-08-26 06:10:00,135.382,135.39,135.382,135.385,138499999.0
2005-08-26 06:11:00,135.394,135.42,135.394,135.419,156800003.0
2005-08-26 06:12:00,135.417,135.428,135.417,135.428,31200000.0
2005-08-26 06:13:00,135.426,135.446,135.425,135.436,96899998.0
2005-08-26 06:14:00,135.448,135.45,135.447,135.449,75399998.0
2005-08-26 06:15:00,135.459,135.459,135.448,135.448,76299999.0
2005-08-26 06:16:00,135.452,135.461,135.447,135.451,125599998.0
2005-08-26 06:17:00,135.449,135.45,135.439,135.447,60699998.0
2005-08-26 06:18:00,135.439,135.449,135.439,135.442,73600001.0
2005-08-26 06:19:00,135.441,135.441,135.416,135.417,108200000.0
2005-08-26 06:20:00,135.415,135.425,135.415,135.425,21599999.0
2005-08-26 06:21:00,135.416,135.416,135.414,135.414,16800000.0
2005-08-26 06:22:00,135.405,135.415,135.405,135.41,82900000.0
2005-08-26 06:23:00,135.418,135.423,135.405,135.413,143700000.0
2005-08-26 06:24:00,135.395,135.398,135.362,135.368,123799998.0
2005-08-26 06:25:00,135.411,135.411,135.388,135.392,103899998.0
2005-08-26 06:26:00,135.395,135.402,135.395,135.395,47000000.0
2005-08-26 06:27:00,135.392,135.408,135.385,135.406,60800000.0
2005-08-26 06:28:00,135.41,135.415,135.402,135.402,214800001.0
2005-08-26 06:29:00,135.41,135.41,135.41,135.41,20799999.0
2005-08-26 06:30:00,135.41,135.41,135.402,135.402,60900000.0
2005-08-26 06:31:00,135.414,135.423,135.409,135.411,69899999.0
2005-08-26 06:32:00,135.411,135.421,135.411,135.417,49600000.0
2005-08-26 06:33:00,135.412,135.418,135.412,135.418,81300002.0
2005-08-26 06:34:00,135.413,135.428,135.413,135.421,178400000.0
2005-08-26 06:35:00,135.416,135.416,135.406,135.412,95200000.0
2005-08-26 06:36:00,135.427,135.443,135.427,135.442,31700000.0
2005-08-26 06:37:00,135.44,135.44,135.422,135.422,39200000.0
2005-08-26 06:38:00,135.437,135.455,135.437,135.442,112099999.0
2005-08-26 06:39:00,135.449,135.454,135.43,135.44,79700000.0
2005-08-26 06:40:00,135.433,135.472,135.433,135.455,125200001.0
2005-08-26 06:41:00,135.451,135.457,135.45,135.454,84600000.0
2005-08-26 06:42:00,135.462,135.484,135.447,135.449,94500000.0
2005-08-26 06:43:00,135.458,135.465,135.451,135.456,72600000.0
2005-08-26 06:44:00,135.47,135.475,135.466,135.466,65600000.0
2005-08-26 06:45:00,135.478,135.495,135.471,135.495,103400000.0
2005-08-26 06:46:00,135.499,135.515,135.494,135.507,76800001.0
2005-08-26 06:47:00,135.531,135.531,135.505,135.517,33600000.0
2005-08-26 06:48:00,135.535,135.535,135.51,135.516,93400002.0
2005-08-26 06:49:00,135.531,135.55,135.531,135.55,63599999.0
2005-08-26 06:50:00,135.552,135.56,135.548,135.555,89800000.0
2005-08-26 06:51:00,135.553,135.553,135.528,135.533,155699997.0
2005-08-26 06:52:00,135.522,135.523,135.51,135.515,89600002.0
2005-08-26 06:53:00,135.521,135.521,135.519,135.519,31099999.0
2005-08-26 06:54:00,135.515,135.527,135.504,135.521,83600001.0
2005-08-26 06:55:00,135.515,135.525,135.515,135.518,209399997.0
2005-08-26 06:56:00,135.528,135.538,135.52,135.531,76999999.0
2005-08-26 06:57:00,135.543,135.547,135.537,135.542,75300000.0
2005-08-26 06:58:00,135.536,135.536,135.517,135.526,97000000.0
2005-08-26 06:59:00,135.526,135.528,135.493,135.499,92100000.0
2005-08-26 07:00:00,135.512,135.527,135.51,135.52,118600000.0
2005-08-26 07:01:00,135.506,135.506,135.493,135.499,51600000.0
2005-08-26 07:02:00,135.495,135.504,135.489,135.489,50200000.0
2005-08-26 07:03:00,135.492,135.507,135.491,135.507,80000000.0
2005-08-26 07:04:00,135.506,135.506,135.494,135.505,83700000.0
2005-08-26 07:05:00,135.493,135.505,135.493,135.5,159499997.0
2005-08-26 07:06:00,135.504,135.519,135.502,135.502,152099997.0
2005-08-26 07:07:00,135.498,135.502,135.495,135.499,43900000.0
2005-08-26 07:08:00,135.5,135.508,135.493,135.5,92899999.0
2005-08-26 07:09:00,135.501,135.51,135.501,135.508,103100001.0
2005-08-26 07:10:00,135.473,135.495,135.448,135.491,102300000.0
2005-08-26 07:11:00,135.475,135.5,135.454,135.474,126500000.0
2005-08-26 07:12:00,135.507,135.509,135.501,135.509,75199998.0
2005-08-26 07:13:00,135.51,135.51,135.507,135.51,63799998.0
2005-08-26 07:14:00,135.506,135.518,135.506,135.511,36000000.0
2005-08-26 07:15:00,135.505,135.515,135.505,135.505,90800001.0
2005-08-26 07:16:00,135.506,135.518,135.506,135.517,63100000.0
2005-08-26 07:17:00,135.517,135.525,135.51,135.525,63900000.0
2005-08-26 07:18:00,135.515,135.515,135.503,135.503,49600000.0
2005-08-26 07:19:00,135.49,135.49,135.485,135.485,17300000.0
2005-08-26 07:20:00,135.478,135.496,135.478,135.492,85899999.0
2005-08-26 07:21:00,135.487,135.49,135.482,135.483,79999999.0
2005-08-26 07:22:00,135.483,135.483,135.467,135.467,70699999.0
2005-08-26 07:23:00,135.477,135.482,135.474,135.482,108599996.0
2005-08-26 07:24:00,135.477,135.49,135.471,135.49,57500002.0
2005-08-26 07:25:00,135.487,135.501,135.484,135.489,90100000.0
2005-08-26 07:26:00,135.502,135.514,135.502,135.51,92799999.0
2005-08-26 07:27:00,135.505,135.505,135.482,135.482,21600000.0
2005-08-26 07:28:00,135.48,135.483,135.465,135.465,93600000.0
2005-08-26 07:29:00,135.459,135.467,135.45,135.467,69500000.0
2005-08-26 07:30:00,135.48,135.489,135.478,135.482,49599999.0
2005-08-26 07:31:00,135.483,135.483,135.478,135.48,25300000.0
2005-08-26 07:32:00,135.495,135.496,135.473,135.483,140599998.0
2005-08-26 07:33:00,135.497,135.5,135.49,135.491,108300003.0
2005-08-26 07:34:00,135.493,135.493,135.476,135.492,107800002.0
2005-08-26 07:35:00,135.485,135.485,135.455,135.457,25100000.0
2005-08-26 07:36:00,135.476,135.48,135.463,135.48,29000000.0
2005-08-26 07:37:00,135.478,135.485,135.477,135.477,109200001.0
2005-08-26 07:38:00,135.469,135.469,135.468,135.468,40800000.0
2005-08-26 07:39:00,135.455,135.465,135.452,135.46,63499999.0
2005-08-26 07:40:00,135.455,135.492,135.451,135.492,120900000.0
2005-08-26 07:41:00,135.495,135.515,135.495,135.51,115600000.0
2005-08-26 07:42:00,135.498,135.506,135.498,135.506,95199999.0
2005-08-26 07:43:00,135.498,135.51,135.498,135.51,159500004.0
2005-08-26 07:44:00,135.506,135.506,135.494,135.506,69600000.0
2005-08-26 07:45:00,135.505,135.515,135.505,135.51,79299998.0
2005-08-26 07:46:00,135.505,135.52,135.505,135.51,125900003.0
2005-08-26 07:47:00,135.5,135.5,135.483,135.494,81400000.0
2005-08-26 07:48:00,135.493,135.499,135.482,135.496,76600000.0
2005-08-26 07:49:00,135.499,135.514,135.499,135.511,91900000.0
2005-08-26 07:50:00,135.505,135.505,135.495,135.505,119500002.0
2005-08-26 07:51:00,135.505,135.514,135.505,135.512,54900000.0
2005-08-26 07:52:00,135.506,135.519,135.504,135.504,60700000.0
2005-08-26 07:53:00,135.517,135.539,135.517,135.537,63800000.0
2005-08-26 07:54:00,135.52,135.52,135.516,135.517,68800000.0
2005-08-26 07:55:00,135.522,135.533,135.522,135.525,125300000.0
2005-08-26 07:56:00,135.523,135.544,135.519,135.534,28100000.0
2005-08-26 07:57:00,135.543,135.543,135.53,135.53,73600000.0
2005-08-26 07:58:00,135.543,135.547,135.54,135.54,53400000.0
2005-08-26 07:59:00,135.537,135.548,135.528,135.53,43899999.0
2005-08-26 08:00:00,135.533,135.556,135.533,135.556,68600001.0
2005-08-26 08:01:00,135.554,135.565,135.547,135.565,100300000.0
2005-08-26 08:02:00,135.562,135.565,135.547,135.547,34200000.0
2005-08-26 08:03:00,135.537,135.552,135.521,135.525,167300001.0
2005-08-26 08:04:00,135.546,135.553,135.515,135.515,86099999.0
2005-08-26 08:05:00,135.515,135.52,135.508,135.52,56100000.0
2005-08-26 08:06:00,135.517,135.517,135.485,135.495,87800001.0
2005-08-26 08:07:00,135.477,135.5,135.477,135.5,40800001.0
2005-08-26 08:08:00,135.508,135.508,135.467,135.477,123500000.0
2005-08-26 08:09:00,135.483,135.5,135.472,135.5,53600001.0
2005-08-26 08:10:00,135.515,135.525,135.515,135.525,44400000.0
2005-08-26 08:11:00,135.53,135.53,135.511,135.526,125299999.0
2005-08-26 08:12:00,135.528,135.528,135.515,135.515,68700000.0
2005-08-26 08:13:00,135.523,135.537,135.523,135.537,53000000.0
2005-08-26 08:14:00,135.542,135.558,135.542,135.558,79599999.0
2005-08-26 08:15:00,135.559,135.563,135.534,135.542,110999999.0
2005-08-26 08:16:00,135.543,135.543,135.492,135.508,141000002.0
2005-08-26 08:17:00,135.511,135.511,135.483,135.495,45000000.0
2005-08-26 08:18:00,135.493,135.517,135.488,135.511,49100000.0
2005-08-26 08:19:00,135.52,135.52,135.502,135.502,25400000.0
2005-08-26 08:20:00,135.503,135.53,135.503,135.514,114299999.0
2005-08-26 08:21:00,135.52,135.531,135.518,135.52,90000001.0
2005-08-26 08:22:00,135.514,135.54,135.514,135.54,32800000.0
2005-08-26 08:23:00,135.535,135.537,135.525,135.53,179900004.0
2005-08-26 08:24:00,135.529,135.529,135.515,135.518,58100000.0
2005-08-26 08:25:00,135.518,135.518,135.515,135.515,8800000.0
2005-08-26 08:26:00,135.533,135.539,135.528,135.528,16800000.0
2005-08-26 08:27:00,135.517,135.518,135.504,135.504,105300000.0
2005-08-26 08:28:00,135.507,135.507,135.49,135.49,94600000.0
2005-08-26 08:29:00,135.497,135.497,135.491,135.491,102300001.0
2005-08-26 08:30:00,135.495,135.507,135.495,135.503,79599998.0
2005-08-26 08:31:00,135.505,135.505,135.493,135.493,75200002.0
2005-08-26 08:32:00,135.5,135.51,135.493,135.495,51000000.0
2005-08-26 08:33:00,135.487,135.498,135.487,135.495,132600002.0
2005-08-26 08:34:00,135.493,135.501,135.487,135.489,86200000.0
2005-08-26 08:35:00,135.476,135.508,135.476,135.508,103499998.0
2005-08-26 08:36:00,135.508,135.508,135.501,135.508,50900000.0
2005-08-26 08:37:00,135.518,135.533,135.504,135.533,109199999.0
2005-08-26 08:38:00,135.526,135.542,135.526,135.54,92400001.0
2005-08-26 08:39:00,135.536,135.548,135.525,135.54,168300004.0
2005-08-26 08:40:00,135.525,135.525,135.511,135.523,71900000.0
2005-08-26 08:41:00,135.516,135.527,135.506,135.514,131099998.0
2005-08-26 08:42:00,135.51,135.515,135.502,135.515,95100000.0
2005-08-26 08:43:00,135.514,135.527,135.514,135.515,143600001.0
2005-08-26 08:44:00,135.508,135.519,135.505,135.515,101599998.0
2005-08-26 08:45:00,135.52,135.527,135.509,135.509,95799999.0
2005-08-26 08:46:00,135.51,135.555,135.51,135.555,32900000.0
2005-08-26 08:47:00,135.551,135.554,135.551,135.554,4300000.0
2005-08-26 08:48:00,135.547,135.547,135.535,135.541,105500000.0
2005-08-26 08:49:00,135.525,135.552,135.525,135.55,78900001.0
2005-08-26 08:50:00,135.553,135.555,135.545,135.555,37900000.0
2005-08-26 08:51:00,135.556,135.564,135.549,135.557,86399999.0
2005-08-26 08:52:00,135.55,135.55,135.545,135.55,180399999.0
2005-08-26 08:53:00,135.552,135.566,135.551,135.566,69099999.0
2005-08-26 08:54:00,135.563,135.563,135.549,135.55,43999999.0
2005-08-26 08:55:00,135.558,135.558,135.554,135.558,47500000.0
2005-08-26 08:56:00,135.56,135.568,135.56,135.56,61400000.0
2005-08-26 08:57:00,135.556,135.557,135.543,135.543,76600000.0
2005-08-26 08:58:00,135.545,135.555,135.543,135.545,115799998.0
2005-08-26 08:59:00,135.548,135.563,135.547,135.562,147600001.0
2005-08-26 09:00:00,135.552,135.567,135.549,135.565,71500000.0
2005-08-26 09:01:00,135.572,135.58,135.565,135.565,29100000.0
2005-08-26 09:02:00,135.57,135.587,135.57,135.574,68799999.0
2005-08-26 09:03:00,135.576,135.576,135.566,135.572,104700000.0
2005-08-26 09:04:00,135.56,135.565,135.55,135.56,95700002.0
2005-08-26 09:05:00,135.56,135.56,135.56,135.56,38499999.0
2005-08-26 09:06:00,135.55,135.552,135.54,135.55,72499999.0
2005-08-26 09:07:00,135.548,135.548,135.537,135.538,52800000.0
2005-08-26 09:08:00,135.535,135.545,135.526,135.545,128799997.0
2005-08-26 09:09:00,135.545,135.545,135.51,135.513,81499999.0
2005-08-26 09:10:00,135.498,135.512,135.495,135.51,94599999.0
2005-08-26 09:11:00,135.51,135.528,135.504,135.508,91900000.0
2005-08-26 09:12:00,135.5,135.508,135.494,135.508,183300000.0
2005-08-26 09:13:00,135.506,135.506,135.492,135.499,50200000.0
2005-08-26 09:14:00,135.508,135.51,135.5,135.502,145500001.0
2005-08-26 09:15:00,135.495,135.495,135.475,135.475,106700001.0
2005-08-26 09:16:00,135.459,135.459,135.416,135.436,89200000.0
2005-08-26 09:17:00,135.442,135.454,135.425,135.434,91900000.0
2005-08-26 09:18:00,135.435,135.436,135.421,135.421,53900000.0
2005-08-26 09:19:00,135.401,135.406,135.397,135.406,45900000.0
2005-08-26 09:20:00,135.396,135.396,135.375,135.377,69800000.0
2005-08-26 09:21:00,135.375,135.379,135.368,135.379,55700001.0
2005-08-26 09:22:00,135.369,135.425,135.369,135.425,162100002.0
2005-08-26 09:23:00,135.447,135.456,135.429,135.448,105800002.0
2005-08-26 09:24:00,135.429,135.429,135.358,135.358,85099999.0
2005-08-26 09:25:00,135.397,135.447,135.397,135.398,39300000.0
2005-08-26 09:26:00,135.41,135.458,135.41,135.451,90500000.0
2005-08-26 09:27:00,135.458,135.458,135.427,135.436,74099998.0
2005-08-26 09:28:00,135.437,135.492,135.437,135.492,95400002.0
2005-08-26 09:29:00,135.512,135.512,135.462,135.462,97799999.0
2005-08-26 09:30:00,135.467,135.467,135.447,135.447,24800000.0
2005-08-26 09:31:00,135.416,135.416,135.404,135.416,42800000.0
2005-08-26 09:32:00,135.414,135.441,135.414,135.441,74799998.0
2005-08-26 09:33:00,135.426,135.426,135.39,135.39,90100001.0
2005-08-26 09:34:00,135.382,135.382,135.355,135.357,94299998.0
2005-08-26 09:35:00,135.323,135.323,135.287,135.3,60799999.0
2005-08-26 09:36:00,135.307,135.307,135.248,135.261,137499999.0
2005-08-26 09:37:00,135.25,135.256,135.236,135.236,122000001.0
2005-08-26 09:38:00,135.231,135.246,135.231,135.246,52800000.0
2005-08-26 09:39:00,135.249,135.252,135.243,135.249,83099999.0
2005-08-26 09:40:00,135.263,135.286,135.26,135.286,106300000.0
2005-08-26 09:41:00,135.302,135.305,135.283,135.287,86700001.0
2005-08-26 09:42:00,135.285,135.289,135.262,135.262,67099999.0
2005-08-26 09:43:00,135.238,135.253,135.238,135.247,69599999.0
2005-08-26 09:44:00,135.247,135.26,135.247,135.247,191199999.0
2005-08-26 09:45:00,135.247,135.251,135.238,135.238,51900000.0
2005-08-26 09:46:00,135.243,135.258,135.243,135.25,113299998.0
2005-08-26 09:47:00,135.25,135.25,135.206,135.206,36300000.0
2005-08-26 09:48:00,135.197,135.197,135.188,135.188,20600000.0
2005-08-26 09:49:00,135.185,135.185,135.158,135.158,98899999.0
2005-08-26 09:50:00,135.15,135.178,135.15,135.165,66100000.0
2005-08-26 09:51:00,135.161,135.171,135.158,135.17,111499999.0
2005-08-26 09:52:00,135.173,135.176,135.155,135.156,171100003.0
2005-08-26 09:53:00,135.163,135.166,135.16,135.16,130699998.0
2005-08-26 09:54:00,135.175,135.216,135.175,135.216,46999998.0
2005-08-26 09:55:00,135.234,135.363,135.234,135.313,88399998.0
2005-08-26 09:56:00,135.296,135.296,135.232,135.25,68800000.0
2005-08-26 09:57:00,135.243,135.25,135.203,135.203,89099998.0
2005-08-26 09:58:00,135.227,135.24,135.227,135.24,22400000.0
2005-08-26 09:59:00,135.26,135.275,135.253,135.253,86700002.0
2005-08-26 10:00:00,135.24,135.255,135.237,135.255,64000000.0
2005-08-26 10:01:00,135.257,135.281,135.257,135.28,143699997.0
2005-08-26 10:02:00,135.274,135.283,135.274,135.278,109000000.0
2005-08-26 10:03:00,135.271,135.275,135.262,135.262,114800001.0
2005-08-26 10:04:00,135.25,135.25,135.214,135.232,73599998.0
2005-08-26 10:05:00,135.218,135.221,135.187,135.221,149699999.0
2005-08-26 10:06:00,135.222,135.225,135.198,135.198,102599999.0
2005-08-26 10:07:00,135.197,135.212,135.155,135.155,63200000.0
2005-08-26 10:08:00,135.14,135.14,135.081,135.081,71500000.0
2005-08-26 10:09:00,135.076,135.078,135.019,135.019,101000001.0
2005-08-26 10:10:00,135.021,135.038,135.008,135.038,38400000.0
2005-08-26 10:11:00,135.06,135.082,135.05,135.05,78900000.0
2005-08-26 10:12:00,135.051,135.051,135.0,135.014,152599999.0
2005-08-26 10:13:00,135.034,135.04,135.012,135.022,68099999.0
2005-08-26 10:14:00,135.015,135.02,135.011,135.017,13600000.0
2005-08-26 10:15:00,135.024,135.051,135.022,135.022,196500003.0
2005-08-26 10:16:00,135.019,135.036,135.019,135.028,77099999.0
2005-08-26 10:17:00,135.038,135.055,135.038,135.05,115599996.0
2005-08-26 10:18:00,135.044,135.044,134.992,134.992,77900000.0
2005-08-26 10:19:00,134.966,134.989,134.952,134.956,104900002.0
2005-08-26 10:20:00,134.905,134.919,134.873,134.885,178100001.0
2005-08-26 10:21:00,134.881,134.886,134.865,134.886,107500003.0
2005-08-26 10:22:00,134.884,134.884,134.845,134.871,127399999.0
2005-08-26 10:23:00,134.883,134.913,134.875,134.913,68800000.0
2005-08-26 10:24:00,134.907,134.907,134.882,134.882,63900000.0
2005-08-26 10:25:00,134.893,134.922,134.893,134.912,78600001.0
2005-08-26 10:26:00,134.915,134.936,134.915,134.931,118699999.0
2005-08-26 10:27:00,134.928,134.928,134.897,134.916,45600000.0
2005-08-26 10:28:00,134.91,134.939,134.91,134.939,110400001.0
2005-08-26 10:29:00,134.947,134.947,134.91,134.922,104800002.0
2005-08-26 10:30:00,134.932,134.955,134.929,134.955,163199997.0
2005-08-26 10:31:00,134.968,135.0,134.968,134.998,117500000.0
2005-08-26 10:32:00,134.985,134.985,134.964,134.964,112799999.0
2005-08-26 10:33:00,134.96,135.005,134.96,135.005,72800000.0
2005-08-26 10:34:00,135.004,135.004,134.98,134.995,78199999.0
2005-08-26 10:35:00,134.99,134.999,134.988,134.999,44600000.0
2005-08-26 10:36:00,134.997,135.006,134.989,134.989,178700002.0
2005-08-26 10:37:00,134.992,135.003,134.992,135.003,82400000.0
2005-08-26 10:38:00,134.993,134.993,134.984,134.986,73299999.0
2005-08-26 10:39:00,134.99,134.999,134.972,134.975,79400000.0
2005-08-26 10:40:00,134.965,134.968,134.953,134.965,67199999.0
2005-08-26 10:41:00,134.956,134.966,134.949,134.961,110899999.0
2005-08-26 10:42:00,134.948,134.952,134.947,134.947,128500000.0
2005-08-26 10:43:00,134.937,134.944,134.92,134.92,61600000.0
2005-08-26 10:44:00,134.922,134.957,134.922,134.957,83599999.0
2005-08-26 10:45:00,134.958,134.964,134.944,134.964,75899998.0
2005-08-26 10:46:00,134.971,134.975,134.955,134.955,60800000.0
2005-08-26 10:47:00,134.958,134.96,134.935,134.935,165600002.0
2005-08-26 10:48:00,134.933,134.933,134.914,134.927,81899998.0
2005-08-26 10:49:00,134.917,134.936,134.917,134.923,64300000.0
2005-08-26 10:50:00,134.911,134.925,134.911,134.912,95099998.0
2005-08-26 10:51:00,134.919,134.942,134.916,134.942,60600002.0
2005-08-26 10:52:00,134.936,134.956,134.935,134.938,111399998.0
2005-08-26 10:53:00,134.938,134.967,134.931,134.967,60500001.0
2005-08-26 10:54:00,134.992,135.019,134.992,134.999,67199999.0
2005-08-26 10:55:00,134.996,134.996,134.979,134.983,138800003.0
2005-08-26 10:56:00,134.997,135.011,134.997,135.003,133400000.0
2005-08-26 10:57:00,134.997,134.997,134.986,134.996,79200000.0
2005-08-26 10:58:00,135.002,135.025,135.002,135.024,83200001.0
2005-08-26 10:59:00,135.025,135.037,135.022,135.026,119400002.0
2005-08-26 11:00:00,135.03,135.03,135.01,135.013,87200000.0
2005-08-26 11:01:00,135.013,135.014,134.963,134.963,187100003.0
2005-08-26 11:02:00,134.95,134.957,134.944,134.944,50500001.0
2005-08-26 11:03:00,134.948,134.963,134.948,134.963,27200000.0
2005-08-26 11:04:00,134.968,135.011,134.964,135.005,124199999.0
2005-08-26 11:05:00,135.011,135.013,134.99,135.013,91499998.0
2005-08-26 11:06:00,135.037,135.049,135.034,135.049,57600000.0
2005-08-26 11:07:00,135.035,135.035,134.999,134.999,91200001.0
2005-08-26 11:08:00,135.005,135.005,134.967,134.967,92200000.0
2005-08-26 11:09:00,134.969,134.971,134.954,134.954,128999997.0
2005-08-26 11:10:00,134.953,134.964,134.953,134.953,59600001.0
2005-08-26 11:11:00,134.948,134.951,134.944,134.95,81300000.0
2005-08-26 11:12:00,134.962,134.977,134.957,134.962,112699999.0
2005-08-26 11:13:00,134.956,134.958,134.947,134.957,139000001.0
2005-08-26 11:14:00,134.951,134.964,134.95,134.964,73400001.0
2005-08-26 11:15:00,134.955,134.972,134.955,134.972,111599999.0
2005-08-26 11:16:00,134.976,135.005,134.976,135.005,114600002.0
2005-08-26 11:17:00,135.022,135.032,135.018,135.02,175999999.0
2005-08-26 11:18:00,135.03,135.032,135.025,135.025,43100000.0
2005-08-26 11:19:00,135.049,135.049,135.042,135.042,80400000.0
2005-08-26 11:20:00,135.04,135.066,135.04,135.055,113700001.0
2005-08-26 11:21:00,135.069,135.072,135.057,135.057,68800000.0
2005-08-26 11:22:00,135.053,135.057,135.044,135.044,70899998.0
2005-08-26 11:23:00,135.032,135.043,135.027,135.04,98300001.0
2005-08-26 11:24:00,135.045,135.045,135.037,135.037,80099999.0
2005-08-26 11:25:00,135.037,135.042,135.028,135.032,196500000.0
2005-08-26 11:26:00,135.027,135.03,135.022,135.03,88500000.0
2005-08-26 11:27:00,135.028,135.035,135.025,135.03,66500000.0
2005-08-26 11:28:00,135.019,135.019,134.996,134.998,91900000.0
2005-08-26 11:29:00,135.001,135.001,134.976,134.977,50900000.0
2005-08-26 11:30:00,134.98,134.995,134.98,134.995,74100000.0
2005-08-26 11:31:00,134.995,135.011,134.983,134.993,82399999.0
2005-08-26 11:32:00,134.995,135.004,134.995,135.0,103699999.0
2005-08-26 11:33:00,134.999,134.999,134.982,134.989,28800000.0
2005-08-26 11:34:00,134.994,134.994,134.981,134.989,47300000.0
2005-08-26 11:35:00,134.987,135.004,134.987,134.989,127400001.0
2005-08-26 11:36:00,135.008,135.027,135.0,135.027,200800002.0
2005-08-26 11:37:00,135.025,135.035,135.008,135.008,75699998.0
2005-08-26 11:38:00,135.008,135.008,134.995,135.0,110800000.0
2005-08-26 11:39:00,135.0,135.005,134.995,135.005,135700003.0
2005-08-26 11:40:00,134.998,135.0,134.993,134.995,107300000.0
2005-08-26 11:41:00,134.996,135.018,134.996,135.011,138299997.0
2005-08-26 11:42:00,135.006,135.008,134.993,134.993,50400000.0
2005-08-26 11:43:00,135.003,135.003,134.993,134.996,122399998.0
2005-08-26 11:44:00,134.995,134.995,134.983,134.99,110600000.0
2005-08-26 11:45:00,134.985,134.985,134.963,134.975,159800001.0
2005-08-26 11:46:00,134.974,134.976,134.966,134.966,33900000.0
2005-08-26 11:47:00,134.964,134.971,134.955,134.962,112500000.0
2005-08-26 11:48:00,134.975,134.989,134.975,134.982,86299999.0
2005-08-26 11:49:00,134.983,135.011,134.983,135.0,110899999.0
2005-08-26 11:50:00,134.985,134.993,134.985,134.99,58900001.0
2005-08-26 11:51:00,134.985,134.995,134.985,134.995,73500000.0
2005-08-26 11:52:00,134.984,135.0,134.984,134.985,96599999.0
2005-08-26 11:53:00,134.98,134.992,134.975,134.979,106700002.0
2005-08-26 11:54:00,134.968,134.968,134.943,134.963,112800000.0
2005-08-26 11:55:00,134.973,134.973,134.96,134.96,136699996.0
2005-08-26 11:56:00,134.96,134.96,134.939,134.945,101300001.0
2005-08-26 11:57:00,134.946,134.949,134.939,134.941,72800001.0
2005-08-26 11:58:00,134.94,134.945,134.938,134.94,52000000.0
2005-08-26 11:59:00,134.938,134.939,134.928,134.935,96900000.0
2005-08-26 12:00:00,134.93,134.935,134.928,134.93,176299998.0
2005-08-26 12:01:00,134.925,134.936,134.925,134.931,108999996.0
2005-08-26 12:02:00,134.929,134.94,134.929,134.935,98900000.0
2005-08-26 12:03:00,134.938,134.938,134.93,134.932,115199998.0
2005-08-26 12:04:00,134.937,134.944,134.929,134.944,69900001.0
2005-08-26 12:05:00,134.938,134.941,134.93,134.933,100000000.0
2005-08-26 12:06:00,134.932,134.938,134.929,134.933,90100000.0
2005-08-26 12:07:00,134.92,134.926,134.912,134.914,124500001.0
2005-08-26 12:08:00,134.911,134.922,134.905,134.905,57200000.0
2005-08-26 12:09:00,134.911,134.924,134.911,134.921,71900002.0
2005-08-26 12:10:00,134.94,134.951,134.94,134.94,120400002.0
2005-08-26 12:11:00,134.94,134.94,134.935,134.94,71699999.0
2005-08-26 12:12:00,134.94,134.964,134.94,134.964,44800001.0
2005-08-26 12:13:00,134.976,134.996,134.976,134.99,126700003.0
2005-08-26 12:14:00,134.995,135.016,134.992,135.016,158599998.0
2005-08-26 12:15:00,135.017,135.036,135.017,135.025,107900000.0
2005-08-26 12:16:00,135.045,135.048,135.033,135.046,130599999.0
2005-08-26 12:17:00,135.049,135.049,135.025,135.034,97700002.0
2005-08-26 12:18:00,135.04,135.041,135.029,135.029,120099999.0
2005-08-26 12:19:00,135.022,135.031,135.015,135.026,132999998.0
2005-08-26 12:20:00,135.019,135.019,135.006,135.017,82300000.0
2005-08-26 12:21:00,135.02,135.02,135.005,135.01,86099999.0
2005-08-26 12:22:00,135.021,135.026,135.021,135.026,33599999.0
2005-08-26 12:23:00,135.028,135.037,135.026,135.037,67100001.0
2005-08-26 12:24:00,135.042,135.068,135.042,135.068,113500000.0
2005-08-26 12:25:00,135.071,135.071,135.052,135.052,55900001.0
2005-08-26 12:26:00,135.059,135.066,135.057,135.066,70600002.0
2005-08-26 12:27:00,135.063,135.063,135.059,135.06,44400000.0
2005-08-26 12:28:00,135.067,135.067,135.063,135.063,46000000.0
2005-08-26 12:29:00,135.057,135.067,135.051,135.058,72300000.0
2005-08-26 12:30:00,135.053,135.06,135.048,135.058,127100004.0
2005-08-26 12:31:00,135.052,135.052,135.041,135.041,72499999.0
2005-08-26 12:32:00,135.046,135.046,135.026,135.039,130200000.0
2005-08-26 12:33:00,135.053,135.054,135.039,135.039,92199998.0
2005-08-26 12:34:00,135.037,135.037,135.027,135.037,145700001.0
2005-08-26 12:35:00,135.038,135.04,135.009,135.009,79900000.0
2005-08-26 12:36:00,135.006,135.012,134.995,135.011,56300000.0
2005-08-26 12:37:00,135.011,135.013,135.0,135.0,66399999.0
2005-08-26 12:38:00,135.005,135.041,135.005,135.017,41200000.0
2005-08-26 12:39:00,135.018,135.018,135.003,135.003,97500001.0
2005-08-26 12:40:00,135.005,135.015,135.001,135.015,30100000.0
2005-08-26 12:41:00,135.009,135.027,135.005,135.027,144699999.0
2005-08-26 12:42:00,135.017,135.031,135.013,135.013,71600000.0
2005-08-26 12:43:00,135.013,135.026,135.009,135.026,48600000.0
2005-08-26 12:44:00,135.007,135.015,134.973,135.008,150700001.0
2005-08-26 12:45:00,135.015,135.015,135.003,135.003,90400000.0
2005-08-26 12:46:00,135.006,135.006,134.988,134.997,59200000.0
2005-08-26 12:47:00,134.995,135.002,134.995,134.995,57200000.0
2005-08-26 12:48:00,135.005,135.005,134.995,135.005,148399998.0
2005-08-26 12:49:00,134.995,135.001,134.985,134.995,68799999.0
2005-08-26 12:50:00,135.0,135.005,134.99,135.0,210700000.0
2005-08-26 12:51:00,135.001,135.001,134.975,134.975,36000000.0
2005-08-26 12:52:00,134.972,134.974,134.967,134.967,56299998.0
2005-08-26 12:53:00,134.965,134.97,134.952,134.952,148900001.0
2005-08-26 12:54:00,134.953,134.954,134.936,134.941,89500001.0
2005-08-26 12:55:00,134.937,134.938,134.928,134.938,115099997.0
2005-08-26 12:56:00,134.924,134.932,134.921,134.921,100000001.0
2005-08-26 12:57:00,134.928,134.933,134.925,134.925,104200000.0
2005-08-26 12:58:00,134.917,134.917,134.899,134.899,90800000.0
2005-08-26 12:59:00,134.887,134.887,134.876,134.876,31400000.0
2005-08-26 13:00:00,134.882,134.885,134.88,134.88,56999999.0
2005-08-26 13:01:00,134.872,134.879,134.867,134.87,55500000.0
2005-08-26 13:02:00,134.858,134.861,134.833,134.833,94400002.0
2005-08-26 13:03:00,134.848,134.863,134.846,134.86,126000002.0
2005-08-26 13:04:00,134.912,134.98,134.912,134.98,57600000.0
2005-08-26 13:05:00,134.977,135.006,134.977,135.0,77200001.0
2005-08-26 13:06:00,134.992,135.005,134.985,135.005,39200000.0
2005-08-26 13:07:00,135.007,135.007,134.995,134.995,86699999.0
2005-08-26 13:08:00,134.998,134.998,134.985,134.99,47500000.0
2005-08-26 13:09:00,134.975,134.988,134.975,134.986,45500000.0
2005-08-26 13:10:00,134.976,134.991,134.976,134.984,59900001.0
2005-08-26 13:11:00,134.992,134.996,134.979,134.986,59899999.0
2005-08-26 13:12:00,134.982,134.983,134.982,134.982,14400000.0
2005-08-26 13:13:00,134.98,134.99,134.97,134.987,74799999.0
2005-08-26 13:14:00,134.988,134.995,134.983,134.992,136700002.0
2005-08-26 13:15:00,135.0,135.008,134.997,135.0,166799999.0
2005-08-26 13:16:00,134.992,135.001,134.99,134.998,95899999.0
2005-08-26 13:17:00,134.979,134.979,134.959,134.959,36000000.0
2005-08-26 13:18:00,134.97,134.975,134.962,134.975,87499999.0
2005-08-26 13:19:00,134.977,134.999,134.977,134.992,117500000.0
2005-08-26 13:20:00,135.001,135.001,134.994,134.998,47199999.0
2005-08-26 13:21:00,134.988,135.001,134.984,134.985,59999999.0
2005-08-26 13:22:00,134.982,134.988,134.98,134.988,129900002.0
2005-08-26 13:23:00,134.97,134.977,134.97,134.973,59100000.0
2005-08-26 13:24:00,134.97,134.97,134.963,134.968,107200000.0
2005-08-26 13:25:00,134.958,134.961,134.95,134.952,61900000.0
2005-08-26 13:26:00,134.949,134.949,134.941,134.945,116299998.0
2005-08-26 13:27:00,134.94,134.942,134.94,134.94,88000001.0
2005-08-26 13:28:00,134.929,134.95,134.929,134.95,84300000.0
2005-08-26 13:29:00,134.947,134.947,134.935,134.935,83400000.0
2005-08-26 13:30:00,134.935,134.937,134.925,134.925,71900002.0
2005-08-26 13:31:00,134.905,134.917,134.905,134.91,77600000.0
2005-08-26 13:32:00,134.894,134.915,134.894,134.901,59200000.0
2005-08-26 13:33:00,134.911,134.911,134.882,134.882,81799999.0
2005-08-26 13:34:00,134.871,134.891,134.869,134.891,74300000.0
2005-08-26 13:35:00,134.882,134.906,134.882,134.898,82000001.0
2005-08-26 13:36:00,134.918,134.922,134.918,134.922,19200000.0
2005-08-26 13:37:00,134.929,134.934,134.922,134.922,62300001.0
2005-08-26 13:38:00,134.922,134.928,134.92,134.928,31000001.0
2005-08-26 13:39:00,134.932,134.938,134.932,134.935,139799999.0
2005-08-26 13:40:00,134.929,134.955,134.929,134.95,152499998.0
2005-08-26 13:41:00,134.942,134.948,134.939,134.948,24200000.0
2005-08-26 13:42:00,134.951,134.962,134.951,134.962,136800000.0
2005-08-26 13:43:00,134.968,134.973,134.961,134.966,60699999.0
2005-08-26 13:44:00,134.965,134.975,134.965,134.968,154000001.0
2005-08-26 13:45:00,134.968,134.968,134.959,134.963,169199998.0
2005-08-26 13:46:00,134.97,134.975,134.97,134.975,70199999.0
2005-08-26 13:47:00,134.965,134.995,134.963,134.995,70300000.0
2005-08-26 13:48:00,134.997,134.998,134.977,134.995,88499999.0
2005-08-26 13:49:00,134.98,134.993,134.98,134.982,104700002.0
2005-08-26 13:50:00,134.968,134.977,134.965,134.965,83300000.0
2005-08-26 13:51:00,134.958,134.959,134.927,134.959,60499999.0
2005-08-26 13:52:00,134.955,134.955,134.945,134.947,51600000.0
2005-08-26 13:53:00,134.948,134.955,134.945,134.945,45600000.0
2005-08-26 13:54:00,134.947,134.951,134.946,134.95,53499999.0
2005-08-26 13:55:00,134.942,134.942,134.902,134.902,68300000.0
2005-08-26 13:56:00,134.894,134.903,134.889,134.889,34000000.0
2005-08-26 13:57:00,134.888,134.9,134.888,134.895,45900000.0
2005-08-26 13:58:00,134.894,134.903,134.892,134.893,46700001.0
2005-08-26 13:59:00,134.907,134.931,134.907,134.927,64000001.0
2005-08-26 14:00:00,134.938,134.938,134.926,134.932,183399999.0
2005-08-26 14:01:00,134.935,134.935,134.917,134.919,60499999.0
2005-08-26 14:02:00,134.903,134.923,134.903,134.914,195200000.0
2005-08-26 14:03:00,134.92,134.952,134.92,134.943,89799999.0
2005-08-26 14:04:00,134.951,134.963,134.917,134.917,104700000.0
2005-08-26 14:05:00,134.905,134.917,134.905,134.917,94200001.0
2005-08-26 14:06:00,134.908,134.908,134.897,134.897,77500001.0
2005-08-26 14:07:00,134.896,134.908,134.896,134.908,79900000.0
2005-08-26 14:08:00,134.916,134.921,134.908,134.92,200200001.0
2005-08-26 14:09:00,134.923,134.938,134.923,134.938,43200000.0
2005-08-26 14:10:00,134.935,134.943,134.93,134.933,85500002.0
2005-08-26 14:11:00,134.943,134.943,134.932,134.94,88399999.0
2005-08-26 14:12:00,134.95,134.956,134.937,134.939,119700001.0
2005-08-26 14:13:00,134.934,134.947,134.929,134.931,161099997.0
2005-08-26 14:14:00,134.92,134.92,134.896,134.902,107000002.0
2005-08-26 14:15:00,134.9,134.919,134.9,134.919,86200000.0
2005-08-26 14:16:00,134.917,134.917,134.913,134.913,47900000.0
2005-08-26 14:17:00,134.914,134.916,134.914,134.916,55099998.0
2005-08-26 14:18:00,134.895,134.912,134.895,134.908,126299996.0
2005-08-26 14:19:00,134.907,134.91,134.904,134.906,113300000.0
2005-08-26 14:20:00,134.918,134.93,134.911,134.927,78999999.0
2005-08-26 14:21:00,134.913,134.924,134.895,134.895,101399999.0
2005-08-26 14:22:00,134.9,134.905,134.89,134.895,88599999.0
2005-08-26 14:23:00,134.892,134.894,134.877,134.877,36800000.0
2005-08-26 14:24:00,134.882,134.882,134.868,134.877,111699998.0
2005-08-26 14:25:00,134.869,134.876,134.869,134.876,10900000.0
2005-08-26 14:26:00,134.877,134.885,134.872,134.883,66400000.0
2005-08-26 14:27:00,134.893,134.893,134.874,134.88,63199999.0
2005-08-26 14:28:00,134.879,134.886,134.874,134.874,114699999.0
2005-08-26 14:29:00,134.87,134.876,134.858,134.872,50400000.0
2005-08-26 14:30:00,134.863,134.868,134.847,134.847,14200000.0
2005-08-26 14:31:00,134.858,134.868,134.855,134.866,81600000.0
2005-08-26 14:32:00,134.865,134.894,134.862,134.894,78100000.0
2005-08-26 14:33:00,134.887,134.891,134.883,134.887,50100001.0
2005-08-26 14:34:00,134.887,134.89,134.883,134.888,98000003.0
2005-08-26 14:35:00,134.893,134.898,134.886,134.898,110200002.0
2005-08-26 14:36:00,134.903,134.914,134.898,134.91,128500003.0
2005-08-26 14:37:00,134.912,134.912,134.9,134.912,37500001.0
2005-08-26 14:38:00,134.901,134.922,134.901,134.913,142400001.0
2005-08-26 14:39:00,134.92,134.931,134.912,134.927,146400000.0
2005-08-26 14:40:00,134.933,134.936,134.916,134.936,83700000.0
2005-08-26 14:41:00,134.931,134.938,134.92,134.92,112900000.0
2005-08-26 14:42:00,134.905,134.908,134.885,134.885,106999999.0
2005-08-26 14:43:00,134.882,134.895,134.857,134.857,81199999.0
2005-08-26 14:44:00,134.866,134.866,134.857,134.859,83400003.0
2005-08-26 14:45:00,134.852,134.867,134.852,134.867,124200001.0
2005-08-26 14:46:00,134.869,134.869,134.853,134.853,64700000.0
2005-08-26 14:47:00,134.856,134.863,134.851,134.856,88899997.0
2005-08-26 14:48:00,134.858,134.863,134.848,134.852,66400000.0
2005-08-26 14:49:00,134.851,134.869,134.851,134.855,51400000.0
2005-08-26 14:50:00,134.861,134.867,134.854,134.86,66000001.0
2005-08-26 14:51:00,134.85,134.855,134.845,134.855,37600000.0
2005-08-26 14:52:00,134.843,134.858,134.842,134.855,142600002.0
2005-08-26 14:53:00,134.846,134.858,134.837,134.837,75600000.0
2005-08-26 14:54:00,134.856,134.862,134.856,134.86,62700000.0
2005-08-26 14:55:00,134.868,134.903,134.868,134.887,81500000.0
2005-08-26 14:56:00,134.898,134.901,134.891,134.898,169300004.0
2005-08-26 14:57:00,134.91,134.933,134.909,134.933,27600000.0
2005-08-26 14:58:00,134.933,134.933,134.92,134.92,116600001.0
2005-08-26 14:59:00,134.932,134.932,134.905,134.905,35400000.0
2005-08-26 15:00:00,134.92,134.926,134.909,134.909,75100000.0
2005-08-26 15:01:00,134.906,134.915,134.897,134.915,222100004.0
2005-08-26 15:02:00,134.886,134.898,134.885,134.889,123199998.0
2005-08-26 15:03:00,134.897,134.9,134.887,134.892,86000000.0
2005-08-26 15:04:00,134.892,134.903,134.889,134.897,66800000.0
2005-08-26 15:05:00,134.897,134.909,134.895,134.895,51200000.0
2005-08-26 15:06:00,134.907,134.925,134.907,134.925,63800000.0
2005-08-26 15:07:00,134.92,134.925,134.907,134.909,80599999.0
2005-08-26 15:08:00,134.908,134.921,134.907,134.912,52600001.0
2005-08-26 15:09:00,134.9,134.92,134.9,134.92,50899999.0
2005-08-26 15:10:00,134.905,134.909,134.895,134.902,77600000.0
2005-08-26 15:11:00,134.893,134.913,134.892,134.909,121300003.0
2005-08-26 15:12:00,134.911,134.918,134.91,134.912,130000000.0
2005-08-26 15:13:00,134.916,134.923,134.909,134.909,132400000.0
2005-08-26 15:14:00,134.908,134.93,134.908,134.92,158999996.0
2005-08-26 15:15:00,134.905,134.925,134.905,134.925,47100000.0
2005-08-26 15:16:00,134.924,134.935,134.906,134.931,109199999.0
2005-08-26 15:17:00,134.938,134.947,134.933,134.947,142100001.0
2005-08-26 15:18:00,134.942,134.944,134.902,134.902,128800001.0
2005-08-26 15:19:00,134.901,134.903,134.893,134.903,69499999.0
2005-08-26 15:20:00,134.908,134.914,134.896,134.914,86400002.0
2005-08-26 15:21:00,134.903,134.903,134.889,134.898,58200000.0
2005-08-26 15:22:00,134.893,134.899,134.893,134.899,27200000.0
2005-08-26 15:23:00,134.887,134.892,134.882,134.887,71900000.0
2005-08-26 15:24:00,134.9,134.909,134.9,134.908,82500000.0
2005-08-26 15:25:00,134.911,134.911,134.898,134.908,60400000.0
2005-08-26 15:26:00,134.922,134.922,134.905,134.905,77499999.0
2005-08-26 15:27:00,134.91,134.915,134.902,134.905,63200001.0
2005-08-26 15:28:00,134.917,134.937,134.903,134.937,96900002.0
2005-08-26 15:29:00,134.939,134.939,134.91,134.931,127500000.0
2005-08-26 15:30:00,134.928,134.937,134.921,134.937,142100000.0
2005-08-26 15:31:00,134.947,134.985,134.947,134.985,83100002.0
2005-08-26 15:32:00,134.989,134.989,134.959,134.969,116000000.0
2005-08-26 15:33:00,134.974,134.974,134.954,134.954,66700000.0
2005-08-26 15:34:00,134.958,134.96,134.948,134.952,85000000.0
2005-08-26 15:35:00,134.958,134.964,134.952,134.955,57799999.0
2005-08-26 15:36:00,134.963,134.963,134.941,134.945,95999999.0
2005-08-26 15:37:00,134.945,134.945,134.934,134.94,72600000.0
2005-08-26 15:38:00,134.933,134.935,134.925,134.925,46400000.0
2005-08-26 15:39:00,134.93,134.95,134.93,134.95,95700000.0
2005-08-26 15:40:00,134.949,134.949,134.941,134.949,157199997.0
2005-08-26 15:41:00,134.953,134.96,134.939,134.955,118500000.0
2005-08-26 15:42:00,134.948,134.95,134.934,134.934,104200000.0
2005-08-26 15:43:00,134.918,134.923,134.915,134.923,57699999.0
2005-08-26 15:44:00,134.917,134.926,134.916,134.922,118300003.0
2005-08-26 15:45:00,134.929,134.943,134.929,134.943,59199999.0
2005-08-26 15:46:00,134.925,134.953,134.925,134.944,172500000.0
2005-08-26 15:47:00,134.943,134.955,134.928,134.942,101800000.0
2005-08-26 15:48:00,134.944,134.944,134.927,134.927,119200000.0
2005-08-26 15:49:00,134.913,134.916,134.9,134.904,85100000.0
2005-08-26 15:50:00,134.907,134.923,134.904,134.918,73300002.0
2005-08-26 15:51:00,134.911,134.919,134.909,134.919,61499998.0
2005-08-26 15:52:00,134.913,134.923,134.912,134.919,34600000.0
2005-08-26 15:53:00,134.912,134.912,134.899,134.906,86300000.0
2005-08-26 15:54:00,134.911,134.928,134.911,134.919,53599999.0
2005-08-26 15:55:00,134.915,134.931,134.915,134.923,68400000.0
2005-08-26 15:56:00,134.927,134.928,134.909,134.909,83399998.0
2005-08-26 15:57:00,134.931,134.931,134.915,134.915,72500000.0
2005-08-26 15:58:00,134.925,134.937,134.919,134.929,129799997.0
2005-08-26 15:59:00,134.938,134.952,134.937,134.948,104299997.0
2005-08-26 16:00:00,134.95,134.95,134.926,134.926,140799999.0
2005-08-26 16:01:00,134.943,134.948,134.92,134.92,66400000.0
2005-08-26 16:02:00,134.921,134.95,134.921,134.926,101500000.0
2005-08-26 16:03:00,134.94,134.943,134.927,134.943,19200000.0
2005-08-26 16:04:00,134.955,134.967,134.955,134.967,129499999.0
2005-08-26 16:05:00,134.963,134.969,134.952,134.965,119699997.0
2005-08-26 16:06:00,134.962,134.964,134.949,134.951,76600001.0
2005-08-26 16:07:00,134.952,134.969,134.952,134.955,153499997.0
2005-08-26 16:08:00,134.95,134.954,134.942,134.947,133600000.0
2005-08-26 16:09:00,134.943,134.963,134.943,134.963,147700000.0
2005-08-26 16:10:00,134.97,134.97,134.931,134.944,84800002.0
2005-08-26 16:11:00,134.919,134.929,134.914,134.929,167100002.0
2005-08-26 16:12:00,134.914,134.947,134.914,134.94,60800001.0
2005-08-26 16:13:00,134.951,134.951,134.928,134.94,105100003.0
2005-08-26 16:14:00,134.948,134.959,134.936,134.956,36600000.0
2005-08-26 16:15:00,134.947,134.967,134.947,134.961,32800000.0
2005-08-26 16:16:00,134.963,134.964,134.94,134.947,71900000.0
2005-08-26 16:17:00,134.965,134.967,134.954,134.967,55400000.0
2005-08-26 16:18:00,134.974,134.974,134.958,134.966,52299999.0
2005-08-26 16:19:00,134.969,134.991,134.969,134.991,28800000.0
2005-08-26 16:20:00,134.994,134.995,134.981,134.994,92200002.0
2005-08-26 16:21:00,134.995,135.002,134.986,135.002,64700000.0
2005-08-26 16:22:00,134.995,135.032,134.995,135.028,139899999.0
2005-08-26 16:23:00,135.034,135.08,135.034,135.08,75099999.0
2005-08-26 16:24:00,135.091,135.091,135.014,135.014,83900000.0
2005-08-26 16:25:00,135.027,135.036,135.014,135.036,99900000.0
2005-08-26 16:26:00,135.042,135.043,135.015,135.022,114399998.0
2005-08-26 16:27:00,135.032,135.074,135.032,135.074,111099997.0
2005-08-26 16:28:00,135.075,135.078,135.047,135.058,73800000.0
2005-08-26 16:29:00,135.045,135.058,135.043,135.053,56100000.0
2005-08-26 16:30:00,135.061,135.068,135.044,135.053,106300001.0
2005-08-26 16:31:00,135.035,135.065,135.032,135.042,64400000.0
2005-08-26 16:32:00,135.031,135.031,135.016,135.021,48600000.0
2005-08-26 16:33:00,135.02,135.026,135.0,135.026,117000001.0
2005-08-26 16:34:00,135.031,135.031,135.0,135.013,80000000.0
2005-08-26 16:35:00,135.032,135.059,135.032,135.043,103900001.0
2005-08-26 16:36:00,135.037,135.056,135.037,135.056,86599999.0
2005-08-26 16:37:00,135.054,135.057,135.047,135.057,80400000.0
2005-08-26 16:38:00,135.053,135.053,135.031,135.043,100000000.0
2005-08-26 16:39:00,135.052,135.085,135.052,135.085,66199999.0
2005-08-26 16:40:00,135.066,135.088,135.065,135.088,22100000.0
2005-08-26 16:41:00,135.106,135.125,135.106,135.119,139900000.0
2005-08-26 16:42:00,135.141,135.152,135.123,135.146,74199999.0
2005-08-26 16:43:00,135.162,135.162,135.153,135.153,83199999.0
2005-08-26 16:44:00,135.155,135.159,135.149,135.152,132800001.0
2005-08-26 16:45:00,135.164,135.179,135.164,135.173,68800000.0
2005-08-26 16:46:00,135.169,135.174,135.167,135.167,115899997.0
2005-08-26 16:47:00,135.166,135.166,135.152,135.164,72000001.0
2005-08-26 16:48:00,135.153,135.153,135.139,135.15,81100000.0
2005-08-26 16:49:00,135.157,135.166,135.147,135.151,113700000.0
2005-08-26 16:50:00,135.15,135.154,135.139,135.151,129400001.0
2005-08-26 16:51:00,135.147,135.195,135.147,135.19,65799999.0
2005-08-26 16:52:00,135.203,135.241,135.195,135.241,52000000.0
2005-08-26 16:53:00,135.262,135.272,135.251,135.251,50899999.0
2005-08-26 16:54:00,135.248,135.256,135.242,135.254,106000000.0
2005-08-26 16:55:00,135.253,135.256,135.252,135.252,51400000.0
2005-08-26 16:56:00,135.25,135.273,135.247,135.273,38400000.0
2005-08-26 16:57:00,135.272,135.28,135.268,135.278,63900001.0
2005-08-26 16:58:00,135.282,135.282,135.267,135.279,134399999.0
2005-08-26 16:59:00,135.276,135.276,135.197,135.197,36100000.0
2005-08-26 17:00:00,135.188,135.2,135.179,135.2,107100002.0
2005-08-26 17:01:00,135.196,135.211,135.196,135.211,51900000.0
2005-08-26 17:02:00,135.215,135.228,135.215,135.228,61900001.0
2005-08-26 17:03:00,135.221,135.231,135.218,135.224,144700002.0
2005-08-26 17:04:00,135.228,135.253,135.228,135.24,107800000.0
2005-08-26 17:05:00,135.224,135.224,135.197,135.197,105100000.0
2005-08-26 17:06:00,135.207,135.225,135.207,135.225,25599999.0
2005-08-26 17:07:00,135.235,135.235,135.215,135.215,74800000.0
2005-08-26 17:08:00,135.207,135.213,135.203,135.208,59299999.0
2005-08-26 17:09:00,135.207,135.221,135.207,135.218,63200001.0
2005-08-26 17:10:00,135.224,135.245,135.224,135.235,153200000.0
2005-08-26 17:11:00,135.23,135.246,135.225,135.244,63400000.0
2005-08-26 17:12:00,135.246,135.246,135.241,135.241,26300000.0
2005-08-26 17:13:00,135.232,135.241,135.223,135.223,155300001.0
2005-08-26 17:14:00,135.225,135.242,135.225,135.242,80400002.0
2005-08-26 17:15:00,135.237,135.237,135.231,135.233,73900000.0
2005-08-26 17:16:00,135.227,135.227,135.216,135.222,82700001.0
2005-08-26 17:17:00,135.215,135.225,135.214,135.225,137999996.0
2005-08-26 17:18:00,135.224,135.235,135.224,135.231,166100000.0
2005-08-26 17:19:00,135.243,135.247,135.235,135.241,119099998.0
2005-08-26 17:20:00,135.248,135.253,135.235,135.235,87800001.0
2005-08-26 17:21:00,135.247,135.266,135.247,135.26,84700000.0
2005-08-26 17:22:00,135.26,135.278,135.26,135.269,56700000.0
2005-08-26 17:23:00,135.276,135.276,135.219,135.219,85600000.0
2005-08-26 17:24:00,135.21,135.222,135.205,135.222,105499999.0
2005-08-26 17:25:00,135.218,135.228,135.211,135.221,82900001.0
2005-08-26 17:26:00,135.214,135.227,135.197,135.197,144700001.0
2005-08-26 17:27:00,135.195,135.211,135.195,135.211,34600000.0
2005-08-26 17:28:00,135.203,135.218,135.203,135.211,32100000.0
2005-08-26 17:29:00,135.203,135.203,135.183,135.203,45600000.0
2005-08-26 17:30:00,135.206,135.206,135.187,135.198,84400000.0
2005-08-26 17:31:00,135.192,135.207,135.184,135.207,126800000.0
2005-08-26 17:32:00,135.195,135.213,135.195,135.207,151800000.0
2005-08-26 17:33:00,135.212,135.227,135.212,135.227,57299999.0
2005-08-26 17:34:00,135.231,135.237,135.22,135.231,53100000.0
2005-08-26 17:35:00,135.234,135.263,135.222,135.26,105900000.0
2005-08-26 17:36:00,135.267,135.267,135.257,135.262,75599998.0
2005-08-26 17:37:00,135.273,135.3,135.264,135.3,36800000.0
2005-08-26 17:38:00,135.307,135.323,135.307,135.321,59600000.0
2005-08-26 17:39:00,135.31,135.325,135.31,135.325,55400000.0
2005-08-26 17:40:00,135.317,135.326,135.306,135.306,86299998.0
2005-08-26 17:41:00,135.307,135.307,135.29,135.295,160499996.0
2005-08-26 17:42:00,135.313,135.313,135.3,135.3,106600000.0
2005-08-26 17:43:00,135.313,135.333,135.306,135.333,99899999.0
2005-08-26 17:44:00,135.367,135.367,135.346,135.349,165100002.0
2005-08-26 17:45:00,135.343,135.355,135.332,135.355,80300001.0
2005-08-26 17:46:00,135.332,135.349,135.332,135.346,120700001.0
2005-08-26 17:47:00,135.338,135.338,135.318,135.335,111799998.0
2005-08-26 17:48:00,135.34,135.347,135.328,135.33,165299998.0
2005-08-26 17:49:00,135.324,135.339,135.324,135.326,72800000.0
2005-08-26 17:50:00,135.33,135.342,135.323,135.34,89299998.0
2005-08-26 17:51:00,135.34,135.36,135.331,135.36,70300000.0
2005-08-26 17:52:00,135.361,135.372,135.357,135.372,55800000.0
2005-08-26 17:53:00,135.361,135.37,135.361,135.362,64400002.0
2005-08-26 17:54:00,135.353,135.355,135.337,135.355,99600001.0
2005-08-26 17:55:00,135.346,135.346,135.334,135.343,12000000.0
2005-08-26 17:56:00,135.335,135.335,135.324,135.33,72900000.0
2005-08-26 17:57:00,135.333,135.338,135.328,135.334,67099999.0
2005-08-26 17:58:00,135.335,135.344,135.335,135.335,71299999.0
2005-08-26 17:59:00,135.335,135.349,135.335,135.335,58199998.0
2005-08-26 18:00:00,135.327,135.33,135.313,135.313,111099997.0
2005-08-26 18:01:00,135.303,135.32,135.3,135.303,1491399994.0
2005-08-26 18:02:00,135.305,135.315,135.293,135.315,2109500009.0
2005-08-26 18:03:00,135.33,135.34,135.33,135.33,1464699993.0
2005-08-26 18:04:00,135.306,135.311,135.286,135.29,1464699993.0
2005-08-26 18:05:00,135.293,135.305,135.289,135.296,1497899997.0
2005-08-26 18:06:00,135.292,135.298,135.264,135.27,1143799991.0
2005-08-26 18:07:00,135.263,135.272,135.253,135.265,1838599986.0
2005-08-26 18:08:00,135.265,135.27,135.251,135.27,1488099995.0
2005-08-26 18:09:00,135.271,135.271,135.245,135.25,1097000000.0
2005-08-26 18:10:00,135.254,135.256,135.234,135.25,978399994.0
2005-08-26 18:11:00,135.249,135.255,135.231,135.243,678299999.0
2005-08-26 18:12:00,135.243,135.269,135.241,135.242,906800007.0
2005-08-26 18:13:00,135.255,135.255,135.237,135.237,1152199995.0
2005-08-26 18:14:00,135.232,135.233,135.214,135.233,1661199995.0
2005-08-26 18:15:00,135.231,135.231,135.21,135.231,1762400004.0
2005-08-26 18:16:00,135.228,135.233,135.215,135.217,1642000002.0
2005-08-26 18:17:00,135.227,135.235,135.214,135.218,672400002.0
2005-08-26 18:18:00,135.219,135.232,135.217,135.232,426000001.0
2005-08-26 18:19:00,135.229,135.245,135.227,135.238,670700000.0
2005-08-26 18:20:00,135.246,135.279,135.246,135.256,1772899987.0
2005-08-26 18:21:00,135.247,135.272,135.243,135.268,1324099999.0
2005-08-26 18:22:00,135.269,135.276,135.26,135.275,907299998.0
2005-08-26 18:23:00,135.27,135.274,135.248,135.274,1559299991.0
2005-08-26 18:24:00,135.268,135.275,135.241,135.241,1166999998.0
2005-08-26 18:25:00,135.242,135.245,135.232,135.234,1271999999.0
2005-08-26 18:26:00,135.237,135.242,135.223,135.242,857399998.0
2005-08-26 18:27:00,135.235,135.237,135.219,135.232,637400002.0
2005-08-26 18:28:00,135.242,135.242,135.228,135.23,772600003.0
2005-08-26 18:29:00,135.23,135.243,135.227,135.243,911399998.0
2005-08-26 18:30:00,135.251,135.27,135.248,135.251,498600000.0
2005-08-26 18:31:00,135.248,135.252,135.229,135.252,886200000.0
2005-08-26 18:32:00,135.243,135.25,135.226,135.24,1241700001.0
2005-08-26 18:33:00,135.242,135.25,135.23,135.235,1513300003.0
2005-08-26 18:34:00,135.22,135.237,135.217,135.221,1289800001.0
2005-08-26 18:35:00,135.242,135.242,135.215,135.237,1175500000.0
2005-08-26 18:36:00,135.24,135.245,135.235,135.245,683499994.0
2005-08-26 18:37:00,135.243,135.243,135.228,135.239,590399996.0
2005-08-26 18:38:00,135.242,135.242,135.227,135.227,373700001.0
2005-08-26 18:39:00,135.228,135.229,135.215,135.22,416299997.0
2005-08-26 18:40:00,135.218,135.236,135.218,135.234,1303299984.0
2005-08-26 18:41:00,135.24,135.24,135.228,135.228,453199998.0
2005-08-26 18:42:00,135.228,135.234,135.222,135.23,860400001.0
2005-08-26 18:43:00,135.226,135.227,135.205,135.205,242899999.0
2005-08-26 18:44:00,135.198,135.205,135.195,135.205,423499996.0
2005-08-26 18:45:00,135.203,135.217,135.202,135.217,258500001.0
2005-08-26 18:46:00,135.219,135.224,135.213,135.216,526300007.0
2005-08-26 18:47:00,135.21,135.215,135.205,135.207,132399998.0
2005-08-26 18:48:00,135.17,135.201,135.151,135.171,637500005.0
2005-08-26 18:49:00,135.216,135.239,135.216,135.221,600200005.0
2005-08-26 18:50:00,135.22,135.232,135.201,135.225,819699996.0
2005-08-26 18:51:00,135.233,135.243,135.231,135.231,559700007.0
2005-08-26 18:52:00,135.24,135.246,135.23,135.235,665799996.0
2005-08-26 18:53:00,135.232,135.247,135.229,135.231,1028699997.0
2005-08-26 18:54:00,135.232,135.241,135.219,135.233,734799995.0
2005-08-26 18:55:00,135.235,135.245,135.23,135.235,1023300002.0
2005-08-26 18:56:00,135.236,135.259,135.23,135.23,387299998.0
2005-08-26 18:57:00,135.234,135.265,135.234,135.262,486099995.0
2005-08-26 18:58:00,135.268,135.275,135.25,135.27,459899998.0
2005-08-26 18:59:00,135.267,135.285,135.25,135.285,957299994.0
2005-08-26 19:00:00,135.283,135.309,135.276,135.276,255500000.0
2005-08-26 19:01:00,135.272,135.278,135.263,135.263,327499999.0
2005-08-26 19:02:00,135.257,135.265,135.252,135.257,263400001.0
2005-08-26 19:03:00,135.253,135.269,135.249,135.25,760000002.0
2005-08-26 19:04:00,135.235,135.255,135.235,135.24,412700000.0
2005-08-26 19:05:00,135.242,135.266,135.241,135.247,534099996.0
2005-08-26 19:06:00,135.251,135.253,135.223,135.223,822900000.0
2005-08-26 19:07:00,135.222,135.246,135.222,135.226,948799997.0
2005-08-26 19:08:00,135.226,135.246,135.225,135.236,750999990.0
2005-08-26 19:09:00,135.232,135.243,135.22,135.23,689699993.0
2005-08-26 19:10:00,135.232,135.232,135.208,135.212,194600001.0
2005-08-26 19:11:00,135.213,135.232,135.213,135.216,335800004.0
2005-08-26 19:12:00,135.22,135.225,135.214,135.225,305900002.0
2005-08-26 19:13:00,135.232,135.232,135.218,135.218,133300000.0
2005-08-26 19:14:00,135.213,135.234,135.213,135.22,270800000.0
2005-08-26 19:15:00,135.22,135.244,135.22,135.238,887300003.0
2005-08-26 19:16:00,135.234,135.24,135.223,135.228,433900002.0
2005-08-26 19:17:00,135.219,135.22,135.209,135.209,405500000.0
2005-08-26 19:18:00,135.222,135.234,135.221,135.221,309099997.0
2005-08-26 19:19:00,135.223,135.243,135.221,135.221,508200001.0
2005-08-26 19:20:00,135.232,135.232,135.215,135.22,315900006.0
2005-08-26 19:21:00,135.225,135.225,135.215,135.22,459500002.0
2005-08-26 19:22:00,135.222,135.229,135.218,135.218,83200000.0
2005-08-26 19:23:00,135.227,135.234,135.219,135.23,1134100007.0
2005-08-26 19:24:00,135.227,135.23,135.212,135.214,648500001.0
2005-08-26 19:25:00,135.208,135.215,135.202,135.21,693899998.0
2005-08-26 19:26:00,135.21,135.224,135.206,135.206,1288299994.0
2005-08-26 19:27:00,135.205,135.219,135.205,135.219,789100003.0
2005-08-26 19:28:00,135.215,135.227,135.199,135.199,542799998.0
2005-08-26 19:29:00,135.197,135.2,135.195,135.197,331299996.0
2005-08-26 19:30:00,135.198,135.202,135.186,135.19,632399997.0
2005-08-26 19:31:00,135.19,135.213,135.19,135.196,699800007.0
2005-08-26 19:32:00,135.192,135.205,135.192,135.2,693299993.0
2005-08-26 19:33:00,135.193,135.193,135.167,135.18,432599998.0
2005-08-26 19:34:00,135.175,135.197,135.175,135.197,1028000008.0
2005-08-26 19:35:00,135.202,135.22,135.2,135.21,656899996.0
2005-08-26 19:36:00,135.212,135.218,135.19,135.208,528999998.0
2005-08-26 19:37:00,135.196,135.21,135.195,135.195,64499999.0
2005-08-26 19:38:00,135.205,135.234,135.205,135.21,670599995.0
2005-08-26 19:39:00,135.235,135.236,135.212,135.215,646499999.0
2005-08-26 19:40:00,135.221,135.228,135.215,135.228,571599999.0
2005-08-26 19:41:00,135.225,135.244,135.223,135.235,736800005.0
2005-08-26 19:42:00,135.241,135.249,135.23,135.23,475699999.0
2005-08-26 19:43:00,135.236,135.248,135.236,135.241,74300000.0
2005-08-26 19:44:00,135.24,135.24,135.203,135.203,451000002.0
2005-08-26 19:45:00,135.198,135.2,135.189,135.198,130499999.0
2005-08-26 19:46:00,135.203,135.226,135.203,135.226,282399999.0
2005-08-26 19:47:00,135.224,135.225,135.205,135.225,295600000.0
2005-08-26 19:48:00,135.225,135.233,135.211,135.213,825700000.0
2005-08-26 19:49:00,135.21,135.227,135.209,135.227,319500000.0
2005-08-26 19:50:00,135.229,135.231,135.221,135.221,444400000.0
2005-08-26 19:51:00,135.216,135.216,135.196,135.203,216899999.0
2005-08-26 19:52:00,135.215,135.237,135.208,135.208,565499997.0
2005-08-26 19:53:00,135.208,135.212,135.199,135.201,425700003.0
2005-08-26 19:54:00,135.2,135.222,135.199,135.222,326099999.0
2005-08-26 19:55:00,135.224,135.224,135.21,135.21,269999998.0
2005-08-26 19:56:00,135.21,135.218,135.207,135.218,483600004.0
2005-08-26 19:57:00,135.212,135.219,135.202,135.202,669100001.0
2005-08-26 19:58:00,135.207,135.221,135.205,135.208,559099996.0
2005-08-26 19:59:00,135.212,135.221,135.208,135.21,552899999.0
2005-08-26 20:00:00,135.218,135.228,135.214,135.214,199000003.0
2005-08-26 20:01:00,135.211,135.223,135.209,135.219,363600000.0
2005-08-26 20:02:00,135.219,135.224,135.213,135.22,352900000.0
2005-08-26 20:03:00,135.228,135.236,135.221,135.221,265799996.0
2005-08-26 20:04:00,135.222,135.232,135.22,135.228,566399997.0
2005-08-26 20:05:00,135.23,135.24,135.221,135.23,678500002.0
2005-08-26 20:06:00,135.223,135.227,135.202,135.202,678099994.0
2005-08-26 20:07:00,135.2,135.213,135.2,135.21,225000002.0
2005-08-26 20:08:00,135.207,135.209,135.197,135.2,563300000.0
2005-08-26 20:09:00,135.201,135.215,135.196,135.205,391599997.0
2005-08-26 20:10:00,135.197,135.198,135.183,135.183,396400001.0
2005-08-26 20:11:00,135.177,135.202,135.176,135.202,787899999.0
2005-08-26 20:12:00,135.2,135.212,135.195,135.209,744999997.0
2005-08-26 20:13:00,135.2,135.205,135.2,135.205,377300005.0
2005-08-26 20:14:00,135.201,135.216,135.2,135.21,595400004.0
2005-08-26 20:15:00,135.208,135.208,135.179,135.185,642699996.0
2005-08-26 20:16:00,135.188,135.217,135.188,135.195,449400001.0
2005-08-26 20:17:00,135.195,135.208,135.191,135.191,337299997.0
2005-08-26 20:18:00,135.19,135.195,135.179,135.195,161300004.0
2005-08-26 20:19:00,135.203,135.219,135.203,135.215,572100000.0
2005-08-26 20:20:00,135.215,135.217,135.205,135.205,127599999.0
2005-08-26 20:21:00,135.195,135.208,135.127,135.127,467900001.0
2005-08-26 20:22:00,135.116,135.142,135.116,135.128,540100006.0
2005-08-26 20:23:00,135.134,135.154,135.134,135.145,589699993.0
2005-08-26 20:24:00,135.139,135.145,135.126,135.13,225400001.0
2005-08-26 20:25:00,135.123,135.146,135.123,135.132,520000003.0
2005-08-26 20:26:00,135.134,135.159,135.132,135.148,490999995.0
2005-08-26 20:27:00,135.15,135.158,135.145,135.158,780699991.0
2005-08-26 20:28:00,135.145,135.145,135.123,135.129,979099997.0
2005-08-26 20:29:00,135.128,135.135,135.12,135.13,1026500004.0
2005-08-26 20:30:00,135.128,135.133,135.11,135.12,1660200007.0
2005-08-26 20:31:00,135.135,135.164,135.135,135.148,1237299997.0
2005-08-26 20:32:00,135.164,135.201,135.164,135.194,1405800003.0
2005-08-26 20:33:00,135.2,135.23,135.191,135.23,501000001.0
2005-08-26 20:34:00,135.228,135.232,135.218,135.223,256199998.0
2005-08-26 20:35:00,135.246,135.293,135.246,135.283,323299999.0
2005-08-26 20:36:00,135.288,135.29,135.276,135.289,520899999.0
2005-08-26 20:37:00,135.29,135.31,135.277,135.277,582699999.0
2005-08-26 20:38:00,135.281,135.344,135.281,135.322,782299996.0
2005-08-26 20:39:00,135.35,135.354,135.333,135.335,713100001.0
2005-08-26 20:40:00,135.325,135.332,135.31,135.322,1276899986.0
2005-08-26 20:41:00,135.314,135.323,135.31,135.31,357900006.0
2005-08-26 20:42:00,135.312,135.336,135.303,135.336,268900000.0
2005-08-26 20:43:00,135.336,135.353,135.313,135.353,536800003.0
2005-08-26 20:44:00,135.358,135.369,135.35,135.36,999900004.0
2005-08-26 20:45:00,135.362,135.364,135.323,135.327,655900007.0
2005-08-26 20:46:00,135.32,135.332,135.305,135.305,799100001.0
2005-08-26 20:47:00,135.29,135.309,135.289,135.289,865499996.0
2005-08-26 20:48:00,135.301,135.31,135.288,135.288,666800004.0
2005-08-26 20:49:00,135.294,135.314,135.294,135.297,415299996.0
2005-08-26 20:50:00,135.292,135.322,135.292,135.315,1028699994.0
2005-08-26 20:51:00,135.317,135.325,135.313,135.313,446699999.0
2005-08-26 20:52:00,135.311,135.32,135.289,135.293,196199997.0
2005-08-26 20:53:00,135.286,135.33,135.286,135.33,795499994.0
2005-08-26 20:54:00,135.313,135.337,135.313,135.333,237500002.0
2005-08-26 20:55:00,135.327,135.331,135.312,135.328,944000003.0
2005-08-26 20:56:00,135.312,135.322,135.304,135.309,1037199993.0
2005-08-26 20:57:00,135.301,135.307,135.287,135.296,824099998.0
2005-08-26 20:58:00,135.304,135.322,135.285,135.308,1212599998.0
2005-08-26 20:59:00,135.311,135.318,135.285,135.285,1349099998.0
2005-08-26 21:00:00,135.301,135.301,135.283,135.297,1128300001.0
2005-08-26 21:01:00,135.308,135.321,135.3,135.308,873600005.0
2005-08-26 21:02:00,135.302,135.322,135.302,135.312,634900003.0
2005-08-26 21:03:00,135.317,135.351,135.317,135.334,776200001.0
2005-08-26 21:04:00,135.355,135.364,135.346,135.35,430599998.0
2005-08-26 21:05:00,135.365,135.405,135.365,135.373,548799993.0
2005-08-26 21:06:00,135.387,135.387,135.342,135.342,637499997.0
2005-08-26 21:07:00,135.342,135.355,135.33,135.355,542499996.0
2005-08-26 21:08:00,135.357,135.381,135.347,135.381,529799997.0
2005-08-26 21:09:00,135.389,135.389,135.365,135.372,172299999.0
2005-08-26 21:10:00,135.367,135.367,135.345,135.359,287399995.0
2005-08-26 21:11:00,135.35,135.357,135.326,135.357,274199997.0
2005-08-26 21:12:00,135.362,135.362,135.307,135.307,448500004.0
2005-08-26 21:13:00,135.314,135.36,135.314,135.36,727100003.0
2005-08-26 21:14:00,135.347,135.367,135.337,135.367,694500001.0
2005-08-26 21:15:00,135.368,135.376,135.352,135.356,591300005.0
2005-08-26 21:16:00,135.377,135.399,135.377,135.391,496199997.0
2005-08-26 21:17:00,135.383,135.398,135.377,135.39,790999999.0
2005-08-26 21:18:00,135.388,135.388,135.378,135.38,331700000.0
2005-08-26 21:19:00,135.376,135.394,135.375,135.375,659599995.0
2005-08-26 21:20:00,135.38,135.391,135.368,135.369,1003000000.0
2005-08-26 21:21:00,135.368,135.374,135.35,135.35,620500007.0
2005-08-26 21:22:00,135.354,135.376,135.352,135.376,860499997.0
2005-08-26 21:23:00,135.374,135.374,135.317,135.35,558600006.0
2005-08-26 21:24:00,135.344,135.363,135.33,135.363,527500002.0
2005-08-26 21:25:00,135.352,135.371,135.34,135.371,865100000.0
2005-08-26 21:26:00,135.367,135.367,135.333,135.35,369000000.0
2005-08-26 21:27:00,135.36,135.36,135.35,135.36,178999999.0
2005-08-26 21:28:00,135.342,135.342,135.322,135.322,57100000.0
2005-08-26 21:29:00,135.32,135.333,135.305,135.308,248100000.0
2005-08-26 21:30:00,135.302,135.334,135.302,135.317,232599999.0
2005-08-26 21:31:00,135.316,135.327,135.315,135.315,120199997.0
2005-08-26 21:32:00,135.31,135.315,135.305,135.31,567999999.0
2005-08-26 21:33:00,135.31,135.315,135.31,135.31,159899998.0
2005-08-26 21:34:00,135.31,135.315,135.31,135.31,294700000.0
2005-08-26 21:35:00,135.313,135.332,135.313,135.316,278699998.0
2005-08-26 21:36:00,135.325,135.336,135.325,135.332,261400000.0
2005-08-26 21:37:00,135.338,135.338,135.332,135.335,92000001.0
2005-08-26 21:38:00,135.338,135.338,135.331,135.333,116699999.0
2005-08-26 21:39:00,135.328,135.328,135.317,135.321,187099999.0
2005-08-26 21:40:00,135.32,135.323,135.315,135.318,276000001.0
2005-08-26 21:41:00,135.317,135.323,135.309,135.323,67099999.0
2005-08-26 21:42:00,135.325,135.325,135.32,135.325,359100000.0
2005-08-26 21:43:00,135.32,135.325,135.315,135.32,483500000.0
2005-08-26 21:44:00,135.32,135.325,135.313,135.318,624500003.0
2005-08-26 21:45:00,135.321,135.329,135.321,135.321,322400002.0
2005-08-26 21:46:00,135.32,135.325,135.317,135.317,547400000.0
2005-08-26 21:47:00,135.32,135.325,135.315,135.325,315899999.0
2005-08-26 21:48:00,135.319,135.322,135.317,135.318,122400000.0
2005-08-26 21:49:00,135.296,135.31,135.258,135.258,88599999.0
2005-08-26 21:50:00,135.31,135.31,135.292,135.295,69100000.0
2005-08-26 21:51:00,135.294,135.31,135.29,135.29,192599999.0
2005-08-26 21:52:00,135.275,135.292,135.275,135.292,72200001.0
2005-08-26 21:53:00,135.282,135.309,135.28,135.309,103100002.0
2005-08-26 21:54:00,135.327,135.342,135.319,135.342,64199999.0
2005-08-26 21:55:00,135.348,135.35,135.331,135.348,84299999.0
2005-08-26 21:56:00,135.353,135.373,135.353,135.367,102000000.0
2005-08-26 21:57:00,135.365,135.365,135.36,135.36,29200000.0
2005-08-26 21:58:00,135.355,135.37,135.347,135.37,92000000.0
2005-08-26 21:59:00,135.365,135.365,135.335,135.335,59600000.0
2005-08-26 22:00:00,135.332,135.337,135.329,135.335,264099997.0
2005-08-26 22:01:00,135.343,135.362,135.34,135.34,451999999.0
2005-08-26 22:02:00,135.332,135.332,135.31,135.316,432799996.0
2005-08-26 22:03:00,135.324,135.337,135.324,135.337,126999998.0
2005-08-26 22:04:00,135.34,135.34,135.32,135.32,219600001.0
2005-08-26 22:05:00,135.317,135.322,135.313,135.32,103000000.0
2005-08-26 22:06:00,135.284,135.287,135.27,135.276,132500001.0
2005-08-26 22:07:00,135.318,135.318,135.305,135.311,151099998.0
2005-08-26 22:08:00,135.314,135.323,135.309,135.323,128599999.0
2005-08-26 22:09:00,135.32,135.32,135.32,135.32,72699999.0
2005-08-26 22:10:00,135.315,135.315,135.294,135.294,137500001.0
2005-08-26 22:11:00,135.284,135.297,135.282,135.29,185300004.0
2005-08-26 22:12:00,135.288,135.305,135.288,135.3,261400003.0
2005-08-26 22:13:00,135.3,135.311,135.293,135.311,221200003.0
2005-08-26 22:14:00,135.318,135.327,135.318,135.327,73699999.0
2005-08-26 22:15:00,135.33,135.335,135.325,135.325,199400003.0
2005-08-26 22:16:00,135.315,135.319,135.267,135.302,233500000.0
2005-08-26 22:17:00,135.331,135.331,135.32,135.32,58300000.0
2005-08-26 22:18:00,135.321,135.329,135.321,135.329,81000000.0
2005-08-26 22:19:00,135.329,135.332,135.322,135.322,188200001.0
2005-08-26 22:20:00,135.322,135.328,135.32,135.32,144500001.0
2005-08-26 22:21:00,135.325,135.325,135.32,135.323,63900000.0
2005-08-26 22:22:00,135.288,135.32,135.288,135.293,240200001.0
2005-08-26 22:23:00,135.322,135.329,135.321,135.329,339599995.0
2005-08-26 22:24:00,135.317,135.324,135.278,135.284,97499999.0
2005-08-26 22:25:00,135.282,135.325,135.247,135.302,251599997.0
2005-08-26 22:26:00,135.258,135.321,135.252,135.316,157899997.0
2005-08-26 22:27:00,135.307,135.307,135.254,135.283,506000000.0
2005-08-26 22:28:00,135.247,135.299,135.247,135.281,365100000.0
2005-08-26 22:29:00,135.275,135.275,135.247,135.254,82599997.0
2005-08-26 22:30:00,135.277,135.3,135.271,135.282,72699999.0
2005-08-26 22:31:00,135.291,135.304,135.264,135.283,141800002.0
2005-08-26 22:32:00,135.284,135.309,135.267,135.27,146799998.0
2005-08-26 22:33:00,135.275,135.315,135.268,135.275,308299999.0
2005-08-26 22:34:00,135.27,135.331,135.26,135.312,143700000.0
2005-08-26 22:35:00,135.262,135.325,135.262,135.284,158299999.0
2005-08-26 22:36:00,135.29,135.323,135.269,135.304,494299995.0
2005-08-26 22:37:00,135.279,135.312,135.26,135.312,272599999.0
2005-08-26 22:38:00,135.319,135.327,135.26,135.282,214800001.0
2005-08-26 22:39:00,135.274,135.295,135.244,135.27,272300001.0
2005-08-26 22:40:00,135.286,135.323,135.234,135.274,303500001.0
2005-08-26 22:41:00,135.277,135.303,135.257,135.277,138000002.0
2005-08-26 22:42:00,135.281,135.304,135.256,135.284,289500001.0
2005-08-26 22:43:00,135.295,135.298,135.251,135.272,71200000.0
2005-08-26 22:44:00,135.237,135.298,135.237,135.264,290599999.0
2005-08-26 22:45:00,135.264,135.3,135.257,135.289,350300000.0
2005-08-26 22:46:00,135.3,135.303,135.271,135.282,87899998.0
2005-08-26 22:47:00,135.27,135.271,135.243,135.246,133400004.0
2005-08-26 22:48:00,135.222,135.284,135.222,135.27,346600000.0
2005-08-26 22:49:00,135.27,135.282,135.248,135.263,254599998.0
2005-08-26 22:50:00,135.269,135.28,135.231,135.251,129900000.0
2005-08-26 22:51:00,135.258,135.288,135.226,135.252,188900002.0
2005-08-26 22:52:00,135.261,135.284,135.241,135.277,130499998.0
2005-08-26 22:53:00,135.277,135.293,135.241,135.281,163800002.0
2005-08-26 22:54:00,135.257,135.31,135.249,135.31,117999999.0
2005-08-26 22:55:00,135.278,135.326,135.27,135.326,94599999.0
2005-08-26 22:56:00,135.31,135.345,135.286,135.308,179899998.0
2005-08-26 22:57:00,135.313,135.343,135.287,135.287,244399997.0
2005-08-26 22:58:00,135.32,135.33,135.277,135.29,79699999.0
2005-08-26 22:59:00,135.305,135.351,135.267,135.343,152400002.0
2005-08-28 23:00:00,135.387,135.466,135.387,135.435,41900000.0
2005-08-28 23:01:00,135.445,135.469,135.43,135.448,97500001.0
2005-08-28 23:02:00,135.47,135.479,135.446,135.474,75500001.0
2005-08-28 23:03:00,135.477,135.501,135.454,135.464,70499999.0
2005-08-28 23:04:00,135.454,135.489,135.437,135.437,145199999.0
2005-08-28 23:05:00,135.426,135.479,135.426,135.473,60200000.0
2005-08-28 23:06:00,135.475,135.475,135.426,135.43,63200000.0
2005-08-28 23:07:00,135.457,135.457,135.392,135.441,90100000.0
2005-08-28 23:08:00,135.35,135.419,135.35,135.415,113199998.0
2005-08-28 23:09:00,135.406,135.429,135.406,135.428,74499999.0
2005-08-28 23:10:00,135.437,135.444,135.399,135.399,146300002.0
2005-08-28 23:11:00,135.415,135.449,135.415,135.442,99700002.0
2005-08-28 23:12:00,135.417,135.435,135.403,135.435,196500002.0
2005-08-28 23:13:00,135.413,135.433,135.397,135.397,160899997.0
2005-08-28 23:14:00,135.39,135.419,135.38,135.417,86900001.0
2005-08-28 23:15:00,135.416,135.438,135.408,135.438,56600000.0
2005-08-28 23:16:00,135.422,135.447,135.359,135.369,92800000.0
2005-08-28 23:17:00,135.432,135.445,135.394,135.408,127599999.0
2005-08-28 23:18:00,135.422,135.422,135.377,135.377,73500000.0
2005-08-28 23:19:00,135.37,135.381,135.354,135.381,57500000.0
2005-08-28 23:20:00,135.395,135.404,135.377,135.377,117899999.0
2005-08-28 23:21:00,135.368,135.395,135.354,135.395,86100000.0
2005-08-28 23:22:00,135.385,135.385,135.343,135.376,110899999.0
2005-08-28 23:23:00,135.373,135.378,135.326,135.327,107500001.0
2005-08-28 23:24:00,135.332,135.357,135.317,135.327,118899998.0
2005-08-28 23:25:00,135.322,135.359,135.31,135.355,124800000.0
2005-08-28 23:26:00,135.354,135.355,135.324,135.349,142299999.0
2005-08-28 23:27:00,135.355,135.355,135.342,135.345,36000000.0
2005-08-28 23:28:00,135.355,135.369,135.349,135.349,77900000.0
2005-08-28 23:29:00,135.355,135.365,135.353,135.365,77500001.0
2005-08-28 23:30:00,135.355,135.36,135.321,135.338,123100002.0
2005-08-28 23:31:00,135.41,135.41,135.286,135.286,76800000.0
2005-08-28 23:32:00,135.269,135.271,135.269,135.271,19200000.0
2005-08-28 23:33:00,135.362,135.375,135.345,135.347,95500000.0
2005-08-28 23:34:00,135.348,135.362,135.329,135.356,111800001.0
2005-08-28 23:35:00,135.337,135.345,135.308,135.314,91300001.0
2005-08-28 23:36:00,135.35,135.355,135.297,135.297,115600001.0
2005-08-28 23:37:00,135.316,135.339,135.306,135.326,85200001.0
2005-08-28 23:38:00,135.303,135.345,135.301,135.317,110400001.0
2005-08-28 23:39:00,135.298,135.323,135.264,135.316,132500000.0
2005-08-28 23:40:00,135.341,135.341,135.231,135.297,44400000.0
2005-08-28 23:41:00,135.255,135.29,135.251,135.284,87000000.0
2005-08-28 23:42:00,135.278,135.313,135.278,135.293,135599997.0
2005-08-28 23:43:00,135.317,135.338,135.303,135.331,38000000.0
2005-08-28 23:44:00,135.327,135.347,135.287,135.287,52700000.0
2005-08-28 23:45:00,135.267,135.328,135.267,135.326,64300000.0
2005-08-28 23:46:00,135.31,135.322,135.279,135.319,162200000.0
2005-08-28 23:47:00,135.311,135.336,135.289,135.333,66700001.0
2005-08-28 23:48:00,135.322,135.324,135.268,135.278,60200000.0
2005-08-28 23:49:00,135.263,135.295,135.251,135.263,135700001.0
2005-08-28 23:50:00,135.28,135.289,135.259,135.272,52100000.0
2005-08-28 23:51:00,135.261,135.288,135.261,135.275,123999998.0
2005-08-28 23:52:00,135.263,135.292,135.247,135.284,83099999.0
2005-08-28 23:53:00,135.265,135.286,135.245,135.258,67900000.0
2005-08-28 23:54:00,135.277,135.279,135.258,135.278,97300001.0
2005-08-28 23:55:00,135.26,135.287,135.254,135.267,64800000.0
2005-08-28 23:56:00,135.274,135.289,135.245,135.289,118800000.0
2005-08-28 23:57:00,135.288,135.288,135.249,135.259,103099998.0
2005-08-28 23:58:00,135.233,135.258,135.225,135.245,103900000.0
2005-08-28 23:59:00,135.228,135.256,135.223,135.25,82700000.0
2005-08-29 00:00:00,135.271,135.277,135.256,135.256,85499998.0
2005-08-29 00:01:00,135.243,135.243,135.238,135.238,58600002.0
2005-08-29 00:02:00,135.231,135.231,135.21,135.219,50100000.0
2005-08-29 00:03:00,135.225,135.225,135.215,135.215,118099999.0
2005-08-29 00:04:00,135.22,135.222,135.215,135.22,89399998.0
2005-08-29 00:05:00,135.222,135.225,135.217,135.225,76900000.0
2005-08-29 00:06:00,135.216,135.23,135.216,135.22,75700000.0
2005-08-29 00:07:00,135.221,135.229,135.216,135.227,58100000.0
2005-08-29 00:08:00,135.223,135.226,135.22,135.22,63300000.0
2005-08-29 00:09:00,135.23,135.235,135.225,135.23,61600000.0
2005-08-29 00:10:00,135.23,135.238,135.23,135.238,51500000.0
2005-08-29 00:11:00,135.23,135.23,135.227,135.227,28000000.0
2005-08-29 00:12:00,135.223,135.248,135.223,135.248,19200000.0
2005-08-29 00:13:00,135.247,135.248,135.238,135.238,112300002.0
2005-08-29 00:14:00,135.24,135.24,135.235,135.24,26400000.0
2005-08-29 00:15:00,135.235,135.235,135.193,135.205,84500000.0
2005-08-29 00:16:00,135.207,135.213,135.198,135.201,104400000.0
2005-08-29 00:17:00,135.22,135.225,135.22,135.225,93900002.0
2005-08-29 00:18:00,135.215,135.217,135.208,135.209,211499996.0
2005-08-29 00:19:00,135.207,135.208,135.202,135.202,147799998.0
2005-08-29 00:20:00,135.208,135.209,135.2,135.209,163499997.0
2005-08-29 00:21:00,135.21,135.226,135.21,135.226,91900000.0
2005-08-29 00:22:00,135.218,135.236,135.218,135.23,145999999.0
2005-08-29 00:23:00,135.238,135.238,135.237,135.238,22400000.0
2005-08-29 00:24:00,135.245,135.247,135.233,135.242,85600000.0
2005-08-29 00:25:00,135.253,135.253,135.244,135.253,64200000.0
2005-08-29 00:26:00,135.249,135.25,135.246,135.246,87900000.0
2005-08-29 00:27:00,135.248,135.252,135.248,135.252,6200000.0
2005-08-29 00:28:00,135.27,135.292,135.265,135.265,93599999.0
2005-08-29 00:29:00,135.277,135.279,135.272,135.278,97399997.0
2005-08-29 00:30:00,135.278,135.289,135.273,135.273,243400006.0
2005-08-29 00:31:00,135.266,135.29,135.266,135.282,132699997.0
2005-08-29 00:32:00,135.288,135.288,135.288,135.288,33600000.0
2005-08-29 00:33:00,135.265,135.265,135.211,135.24,69500001.0
2005-08-29 00:34:00,135.243,135.249,135.23,135.23,153399998.0
2005-08-29 00:35:00,135.225,135.241,135.22,135.241,40000000.0
2005-08-29 00:36:00,135.254,135.254,135.222,135.222,53600000.0
2005-08-29 00:37:00,135.218,135.245,135.218,135.245,151399995.0
2005-08-29 00:38:00,135.25,135.267,135.237,135.237,132399996.0
2005-08-29 00:39:00,135.237,135.241,135.231,135.232,53199999.0
2005-08-29 00:40:00,135.227,135.236,135.211,135.235,157600000.0
2005-08-29 00:41:00,135.246,135.257,135.245,135.245,78700000.0
2005-08-29 00:42:00,135.237,135.255,135.227,135.227,90800000.0
2005-08-29 00:43:00,135.238,135.248,135.231,135.232,178100000.0
2005-08-29 00:44:00,135.23,135.235,135.22,135.235,57999999.0
2005-08-29 00:45:00,135.236,135.236,135.225,135.235,140599997.0
2005-08-29 00:46:00,135.242,135.245,135.237,135.237,30400000.0
2005-08-29 00:47:00,135.24,135.245,135.237,135.238,111700000.0
2005-08-29 00:48:00,135.243,135.245,135.235,135.245,36200000.0
2005-08-29 00:49:00,135.24,135.245,135.235,135.24,103799999.0
2005-08-29 00:50:00,135.233,135.245,135.233,135.24,19200000.0
2005-08-29 00:51:00,135.245,135.245,135.233,135.24,52400000.0
2005-08-29 00:52:00,135.24,135.248,135.235,135.245,86699999.0
2005-08-29 00:53:00,135.246,135.247,135.244,135.247,31200000.0
2005-08-29 00:54:00,135.249,135.254,135.243,135.243,56000000.0
2005-08-29 00:55:00,135.237,135.252,135.237,135.239,95299999.0
2005-08-29 00:56:00,135.241,135.247,135.238,135.247,95700002.0
2005-08-29 00:57:00,135.25,135.268,135.249,135.249,99899998.0
2005-08-29 00:58:00,135.252,135.26,135.25,135.259,129500002.0
2005-08-29 00:59:00,135.265,135.279,135.262,135.264,35200000.0
2005-08-29 01:00:00,135.257,135.276,135.257,135.263,42300000.0
2005-08-29 01:01:00,135.262,135.267,135.255,135.255,44200000.0
2005-08-29 01:02:00,135.26,135.26,135.237,135.244,138800002.0
2005-08-29 01:03:00,135.253,135.271,135.251,135.27,49400000.0
2005-08-29 01:04:00,135.263,135.297,135.263,135.297,123899999.0
2005-08-29 01:05:00,135.312,135.33,135.304,135.33,103099998.0
2005-08-29 01:06:00,135.333,135.333,135.317,135.325,108600002.0
2005-08-29 01:07:00,135.325,135.331,135.318,135.326,67099999.0
2005-08-29 01:08:00,135.352,135.4,135.352,135.38,37500000.0
2005-08-29 01:09:00,135.392,135.425,135.392,135.425,70499999.0
2005-08-29 01:10:00,135.43,135.451,135.424,135.444,183099999.0
2005-08-29 01:11:00,135.457,135.477,135.453,135.457,55200000.0
2005-08-29 01:12:00,135.472,135.473,135.438,135.44,258399996.0
2005-08-29 01:13:00,135.423,135.428,135.411,135.415,137000001.0
2005-08-29 01:14:00,135.427,135.451,135.427,135.433,72000000.0
2005-08-29 01:15:00,135.454,135.471,135.454,135.466,137700000.0
2005-08-29 01:16:00,135.477,135.477,135.461,135.474,93199999.0
2005-08-29 01:17:00,135.475,135.547,135.475,135.538,127100001.0
2005-08-29 01:18:00,135.537,135.537,135.504,135.507,78300002.0
2005-08-29 01:19:00,135.506,135.506,135.479,135.479,95899999.0
2005-08-29 01:20:00,135.484,135.508,135.484,135.508,45799999.0
2005-08-29 01:21:00,135.504,135.53,135.504,135.53,117499999.0
2005-08-29 01:22:00,135.528,135.53,135.499,135.515,83900002.0
2005-08-29 01:23:00,135.508,135.526,135.508,135.512,80800002.0
2005-08-29 01:24:00,135.511,135.528,135.511,135.516,29599999.0
2005-08-29 01:25:00,135.522,135.528,135.522,135.522,157699997.0
2005-08-29 01:26:00,135.516,135.53,135.51,135.522,99700000.0
2005-08-29 01:27:00,135.528,135.528,135.523,135.523,45100000.0
2005-08-29 01:28:00,135.513,135.513,135.502,135.505,164900004.0
2005-08-29 01:29:00,135.507,135.513,135.502,135.511,91299998.0
2005-08-29 01:30:00,135.504,135.528,135.504,135.523,146399998.0
2005-08-29 01:31:00,135.52,135.532,135.515,135.532,125799998.0
2005-08-29 01:32:00,135.525,135.549,135.52,135.549,92000000.0
2005-08-29 01:33:00,135.547,135.547,135.526,135.537,90900000.0
2005-08-29 01:34:00,135.544,135.544,135.521,135.534,98299998.0
2005-08-29 01:35:00,135.545,135.545,135.535,135.545,113399999.0
2005-08-29 01:36:00,135.54,135.545,135.54,135.54,53599999.0
2005-08-29 01:37:00,135.535,135.551,135.535,135.538,170499999.0
2005-08-29 01:38:00,135.543,135.55,135.533,135.533,80299997.0
2005-08-29 01:39:00,135.539,135.539,135.502,135.525,92599998.0
2005-08-29 01:40:00,135.52,135.534,135.503,135.534,56900000.0
2005-08-29 01:41:00,135.528,135.538,135.504,135.524,74200000.0
2005-08-29 01:42:00,135.529,135.538,135.525,135.538,114699999.0
2005-08-29 01:43:00,135.531,135.537,135.53,135.53,46400001.0
2005-08-29 01:44:00,135.532,135.542,135.532,135.532,125000001.0
2005-08-29 01:45:00,135.532,135.539,135.522,135.539,85099998.0
2005-08-29 01:46:00,135.539,135.539,135.534,135.538,53500001.0
2005-08-29 01:47:00,135.526,135.526,135.508,135.508,56100000.0
2005-08-29 01:48:00,135.499,135.509,135.49,135.499,105400000.0
2005-08-29 01:49:00,135.513,135.522,135.507,135.518,168200001.0
2005-08-29 01:50:00,135.515,135.534,135.515,135.534,40800000.0
2005-08-29 01:51:00,135.528,135.538,135.525,135.538,134600000.0
2005-08-29 01:52:00,135.537,135.538,135.525,135.536,93599998.0
2005-08-29 01:53:00,135.54,135.548,135.535,135.548,120000000.0
2005-08-29 01:54:00,135.555,135.555,135.54,135.54,117200000.0
2005-08-29 01:55:00,135.558,135.572,135.55,135.572,93500000.0
2005-08-29 01:56:00,135.574,135.585,135.56,135.57,88300000.0
2005-08-29 01:57:00,135.566,135.566,135.564,135.564,28000000.0
2005-08-29 01:58:00,135.554,135.554,135.546,135.546,5900000.0
2005-08-29 01:59:00,135.523,135.536,135.516,135.531,103099998.0
2005-08-29 02:00:00,135.555,135.594,135.555,135.591,46900000.0
2005-08-29 02:01:00,135.588,135.588,135.564,135.564,116200003.0
2005-08-29 02:02:00,135.575,135.582,135.563,135.567,53800000.0
2005-08-29 02:03:00,135.57,135.57,135.548,135.551,72900000.0
2005-08-29 02:04:00,135.543,135.543,135.537,135.537,26400000.0
2005-08-29 02:05:00,135.526,135.544,135.524,135.524,166700003.0
2005-08-29 02:06:00,135.528,135.535,135.528,135.533,71400001.0
2005-08-29 02:07:00,135.537,135.566,135.537,135.545,146000000.0
2005-08-29 02:08:00,135.546,135.551,135.535,135.551,99599998.0
2005-08-29 02:09:00,135.57,135.57,135.538,135.555,82799998.0
2005-08-29 02:10:00,135.562,135.569,135.559,135.562,60000000.0
2005-08-29 02:11:00,135.558,135.587,135.555,135.587,57399999.0
2005-08-29 02:12:00,135.607,135.615,135.598,135.612,68300000.0
2005-08-29 02:13:00,135.627,135.639,135.627,135.631,69300001.0
2005-08-29 02:14:00,135.626,135.636,135.626,135.629,150199997.0
2005-08-29 02:15:00,135.639,135.639,135.63,135.63,142099998.0
2005-08-29 02:16:00,135.624,135.628,135.619,135.628,85999999.0
2005-08-29 02:17:00,135.637,135.638,135.635,135.638,31900000.0
2005-08-29 02:18:00,135.643,135.676,135.641,135.676,81000001.0
2005-08-29 02:19:00,135.674,135.695,135.674,135.686,85300000.0
2005-08-29 02:20:00,135.68,135.68,135.662,135.668,64200000.0
2005-08-29 02:21:00,135.677,135.691,135.677,135.683,63200000.0
2005-08-29 02:22:00,135.692,135.705,135.687,135.689,72700001.0
2005-08-29 02:23:00,135.689,135.696,135.683,135.683,182400002.0
2005-08-29 02:24:00,135.688,135.706,135.682,135.696,61599999.0
2005-08-29 02:25:00,135.692,135.7,135.691,135.698,101500000.0
2005-08-29 02:26:00,135.69,135.69,135.67,135.681,45600000.0
2005-08-29 02:27:00,135.677,135.689,135.674,135.678,140599999.0
2005-08-29 02:28:00,135.685,135.702,135.685,135.701,88999998.0
2005-08-29 02:29:00,135.706,135.727,135.703,135.727,139099998.0
2005-08-29 02:30:00,135.743,135.749,135.728,135.742,83100002.0
2005-08-29 02:31:00,135.747,135.759,135.731,135.74,114199997.0
2005-08-29 02:32:00,135.749,135.784,135.749,135.77,105100001.0
2005-08-29 02:33:00,135.776,135.776,135.765,135.77,48100000.0
2005-08-29 02:34:00,135.758,135.772,135.755,135.772,100699997.0
2005-08-29 02:35:00,135.77,135.77,135.75,135.765,73600000.0
2005-08-29 02:36:00,135.77,135.779,135.763,135.763,71500000.0
2005-08-29 02:37:00,135.76,135.76,135.76,135.76,62900001.0
2005-08-29 02:38:00,135.758,135.758,135.735,135.735,120799999.0
2005-08-29 02:39:00,135.74,135.74,135.74,135.74,22600000.0
2005-08-29 02:40:00,135.74,135.74,135.735,135.74,78500001.0
2005-08-29 02:41:00,135.742,135.742,135.729,135.737,76199998.0
2005-08-29 02:42:00,135.733,135.745,135.733,135.74,101399999.0
2005-08-29 02:43:00,135.735,135.747,135.735,135.747,43200000.0
2005-08-29 02:44:00,135.747,135.747,135.734,135.734,101299998.0
2005-08-29 02:45:00,135.742,135.744,135.721,135.721,79299999.0
2005-08-29 02:46:00,135.718,135.72,135.711,135.713,68899999.0
2005-08-29 02:47:00,135.718,135.721,135.698,135.714,80600000.0
2005-08-29 02:48:00,135.715,135.743,135.715,135.743,61500002.0
2005-08-29 02:49:00,135.737,135.737,135.729,135.73,62900000.0
2005-08-29 02:50:00,135.737,135.741,135.732,135.732,31700001.0
2005-08-29 02:51:00,135.723,135.733,135.723,135.728,43900000.0
2005-08-29 02:52:00,135.731,135.74,135.722,135.734,63800000.0
2005-08-29 02:53:00,135.727,135.727,135.705,135.705,39700001.0
2005-08-29 02:54:00,135.707,135.709,135.689,135.697,171100001.0
2005-08-29 02:55:00,135.71,135.72,135.71,135.72,30300000.0
2005-08-29 02:56:00,135.747,135.802,135.747,135.8,148099997.0
2005-08-29 02:57:00,135.799,135.799,135.778,135.779,70600000.0
2005-08-29 02:58:00,135.792,135.825,135.792,135.825,48600000.0
2005-08-29 02:59:00,135.811,135.811,135.788,135.788,101500001.0
2005-08-29 03:00:00,135.8,135.804,135.798,135.802,61100001.0
2005-08-29 03:01:00,135.803,135.804,135.783,135.783,112800001.0
2005-08-29 03:02:00,135.784,135.795,135.779,135.786,69100000.0
2005-08-29 03:03:00,135.793,135.796,135.788,135.79,91700000.0
2005-08-29 03:04:00,135.765,135.768,135.755,135.763,80400000.0
2005-08-29 03:05:00,135.767,135.782,135.767,135.78,82599999.0
2005-08-29 03:06:00,135.778,135.778,135.762,135.771,76600000.0
2005-08-29 03:07:00,135.777,135.784,135.775,135.781,125999998.0
2005-08-29 03:08:00,135.777,135.783,135.765,135.783,50000001.0
2005-08-29 03:09:00,135.808,135.838,135.808,135.838,27200000.0
2005-08-29 03:10:00,135.846,135.862,135.846,135.846,66199999.0
2005-08-29 03:11:00,135.853,135.868,135.841,135.868,79899999.0
2005-08-29 03:12:00,135.858,135.878,135.833,135.833,88800000.0
2005-08-29 03:13:00,135.834,135.849,135.834,135.84,55599999.0
2005-08-29 03:14:00,135.857,135.878,135.857,135.875,84900000.0
2005-08-29 03:15:00,135.873,135.882,135.863,135.88,77100000.0
2005-08-29 03:16:00,135.892,135.898,135.888,135.897,101600000.0
2005-08-29 03:17:00,135.903,135.907,135.891,135.898,75699999.0
2005-08-29 03:18:00,135.899,135.92,135.899,135.91,92799999.0
2005-08-29 03:19:00,135.9,135.9,135.896,135.896,89500002.0
2005-08-29 03:20:00,135.894,135.896,135.875,135.875,52800000.0
2005-08-29 03:21:00,135.877,135.877,135.842,135.855,108200003.0
2005-08-29 03:22:00,135.847,135.856,135.842,135.852,217100004.0
2005-08-29 03:23:00,135.853,135.854,135.843,135.851,58299999.0
2005-08-29 03:24:00,135.848,135.848,135.831,135.84,44900000.0
2005-08-29 03:25:00,135.84,135.845,135.835,135.84,100700000.0
2005-08-29 03:26:00,135.841,135.85,135.833,135.833,148600001.0
2005-08-29 03:27:00,135.84,135.845,135.84,135.845,1600000.0
2005-08-29 03:28:00,135.836,135.836,135.834,135.834,6500000.0
2005-08-29 03:29:00,135.826,135.826,135.813,135.813,75100000.0
2005-08-29 03:30:00,135.815,135.843,135.815,135.843,68300001.0
2005-08-29 03:31:00,135.846,135.854,135.846,135.85,117000003.0
2005-08-29 03:32:00,135.848,135.857,135.841,135.851,89199999.0
2005-08-29 03:33:00,135.858,135.864,135.829,135.829,187299998.0
2005-08-29 03:34:00,135.82,135.853,135.82,135.842,105000000.0
2005-08-29 03:35:00,135.867,135.867,135.85,135.851,70000000.0
2005-08-29 03:36:00,135.858,135.868,135.85,135.868,92000001.0
2005-08-29 03:37:00,135.864,135.864,135.851,135.851,39099998.0
2005-08-29 03:38:00,135.864,135.87,135.853,135.865,137599998.0
2005-08-29 03:39:00,135.86,135.86,135.818,135.82,100500001.0
2005-08-29 03:40:00,135.815,135.851,135.815,135.822,98399998.0
2005-08-29 03:41:00,135.824,135.829,135.799,135.799,126699997.0
2005-08-29 03:42:00,135.801,135.809,135.801,135.809,9600000.0
2005-08-29 03:43:00,135.815,135.825,135.802,135.805,175400000.0
2005-08-29 03:44:00,135.802,135.802,135.786,135.791,68500000.0
2005-08-29 03:45:00,135.796,135.796,135.782,135.782,117999996.0
2005-08-29 03:46:00,135.782,135.798,135.782,135.798,15900000.0
2005-08-29 03:47:00,135.802,135.809,135.791,135.797,81800000.0
2005-08-29 03:48:00,135.792,135.792,135.79,135.792,27000000.0
2005-08-29 03:49:00,135.787,135.793,135.787,135.793,56599999.0
2005-08-29 03:50:00,135.821,135.843,135.821,135.836,44800000.0
2005-08-29 03:51:00,135.834,135.834,135.821,135.821,32100000.0
2005-08-29 03:52:00,135.808,135.826,135.803,135.826,97899997.0
2005-08-29 03:53:00,135.827,135.831,135.821,135.827,105000002.0
2005-08-29 03:54:00,135.82,135.827,135.82,135.827,80599997.0
2005-08-29 03:55:00,135.822,135.828,135.822,135.828,14400000.0
2005-08-29 03:56:00,135.817,135.831,135.808,135.813,131199998.0
2005-08-29 03:57:00,135.818,135.821,135.813,135.817,117700001.0
2005-08-29 03:58:00,135.815,135.815,135.808,135.808,71899998.0
2005-08-29 03:59:00,135.802,135.806,135.8,135.801,49100001.0
2005-08-29 04:00:00,135.795,135.795,135.784,135.784,62300001.0
2005-08-29 04:01:00,135.782,135.79,135.78,135.789,50400000.0
2005-08-29 04:02:00,135.785,135.785,135.775,135.775,39200000.0
2005-08-29 04:03:00,135.78,135.785,135.775,135.785,51700000.0
2005-08-29 04:04:00,135.773,135.786,135.77,135.786,74800001.0
2005-08-29 04:05:00,135.789,135.809,135.789,135.796,70100000.0
2005-08-29 04:06:00,135.8,135.807,135.787,135.807,117699995.0
2005-08-29 04:07:00,135.81,135.81,135.784,135.784,89099997.0
2005-08-29 04:08:00,135.789,135.806,135.788,135.806,51500000.0
2005-08-29 04:09:00,135.805,135.819,135.803,135.804,79999999.0
2005-08-29 04:10:00,135.803,135.816,135.802,135.816,22200000.0
2005-08-29 04:11:00,135.822,135.838,135.822,135.835,50699999.0
2005-08-29 04:12:00,135.821,135.831,135.809,135.823,212099998.0
2005-08-29 04:13:00,135.838,135.846,135.838,135.846,48000000.0
2005-08-29 04:14:00,135.852,135.858,135.845,135.855,142999997.0
2005-08-29 04:15:00,135.846,135.846,135.833,135.833,34700000.0
2005-08-29 04:16:00,135.837,135.837,135.821,135.821,75799999.0
2005-08-29 04:17:00,135.832,135.834,135.805,135.809,136800002.0
2005-08-29 04:18:00,135.81,135.812,135.799,135.812,98100001.0
2005-08-29 04:19:00,135.81,135.827,135.806,135.821,42500000.0
2005-08-29 04:20:00,135.823,135.832,135.815,135.823,43400000.0
2005-08-29 04:21:00,135.835,135.837,135.823,135.824,84900000.0
2005-08-29 04:22:00,135.821,135.838,135.82,135.838,113000001.0
2005-08-29 04:23:00,135.839,135.846,135.811,135.811,63099999.0
2005-08-29 04:24:00,135.812,135.825,135.812,135.819,96600000.0
2005-08-29 04:25:00,135.817,135.828,135.817,135.822,53300000.0
2005-08-29 04:26:00,135.805,135.805,135.792,135.797,106899998.0
2005-08-29 04:27:00,135.802,135.804,135.79,135.8,55899999.0
2005-08-29 04:28:00,135.79,135.799,135.79,135.799,112700002.0
2005-08-29 04:29:00,135.794,135.796,135.781,135.792,74599999.0
2005-08-29 04:30:00,135.802,135.802,135.787,135.795,114699999.0
2005-08-29 04:31:00,135.787,135.803,135.787,135.799,50900000.0
2005-08-29 04:32:00,135.805,135.807,135.798,135.8,65700001.0
2005-08-29 04:33:00,135.799,135.815,135.794,135.808,87600000.0
2005-08-29 04:34:00,135.817,135.818,135.817,135.818,46700000.0
2005-08-29 04:35:00,135.823,135.823,135.811,135.814,55099999.0
2005-08-29 04:36:00,135.807,135.807,135.791,135.791,99900002.0
2005-08-29 04:37:00,135.789,135.789,135.782,135.782,54100000.0
2005-08-29 04:38:00,135.788,135.788,135.782,135.783,63300002.0
2005-08-29 04:39:00,135.788,135.789,135.778,135.778,17800000.0
2005-08-29 04:40:00,135.786,135.786,135.773,135.785,77900002.0
2005-08-29 04:41:00,135.772,135.773,135.758,135.773,35200000.0
2005-08-29 04:42:00,135.767,135.772,135.767,135.772,18400000.0
2005-08-29 04:43:00,135.772,135.774,135.772,135.774,59700001.0
2005-08-29 04:44:00,135.785,135.787,135.775,135.787,68699999.0
2005-08-29 04:45:00,135.781,135.792,135.778,135.778,32000000.0
2005-08-29 04:46:00,135.781,135.783,135.781,135.783,15200000.0
2005-08-29 04:47:00,135.795,135.795,135.785,135.795,76599999.0
2005-08-29 04:48:00,135.791,135.791,135.784,135.784,18400000.0
2005-08-29 04:49:00,135.73,135.795,135.73,135.795,57500000.0
2005-08-29 04:50:00,135.776,135.784,135.776,135.781,77899999.0
2005-08-29 04:51:00,135.789,135.793,135.777,135.793,126700003.0
2005-08-29 04:52:00,135.796,135.796,135.789,135.789,49500000.0
2005-08-29 04:53:00,135.772,135.794,135.77,135.782,130399999.0
2005-08-29 04:54:00,135.797,135.824,135.797,135.824,120700004.0
2005-08-29 04:55:00,135.818,135.826,135.818,135.818,76300000.0
2005-08-29 04:56:00,135.817,135.824,135.814,135.816,94300001.0
2005-08-29 04:57:00,135.809,135.816,135.803,135.816,59800000.0
2005-08-29 04:58:00,135.812,135.812,135.808,135.808,64400000.0
2005-08-29 04:59:00,135.804,135.825,135.804,135.819,113600001.0
2005-08-29 05:00:00,135.821,135.826,135.799,135.806,83400000.0
2005-08-29 05:01:00,135.805,135.815,135.805,135.81,126800002.0
2005-08-29 05:02:00,135.818,135.818,135.806,135.813,66100000.0
2005-08-29 05:03:00,135.813,135.813,135.797,135.797,122599997.0
2005-08-29 05:04:00,135.795,135.803,135.795,135.8,226200003.0
2005-08-29 05:05:00,135.799,135.812,135.799,135.812,39200000.0
2005-08-29 05:06:00,135.815,135.819,135.813,135.817,103400000.0
2005-08-29 05:07:00,135.82,135.82,135.812,135.813,54500002.0
2005-08-29 05:08:00,135.805,135.815,135.805,135.81,112699998.0
2005-08-29 05:09:00,135.815,135.815,135.805,135.815,51800000.0
2005-08-29 05:10:00,135.808,135.808,135.799,135.805,52800000.0
2005-08-29 05:11:00,135.815,135.815,135.8,135.815,43200001.0
2005-08-29 05:12:00,135.811,135.811,135.804,135.804,18800000.0
2005-08-29 05:13:00,135.808,135.808,135.802,135.803,54300000.0
2005-08-29 05:14:00,135.819,135.83,135.814,135.814,77100000.0
2005-08-29 05:15:00,135.821,135.824,135.816,135.816,44100000.0
2005-08-29 05:16:00,135.82,135.825,135.815,135.825,74300000.0
2005-08-29 05:17:00,135.812,135.812,135.79,135.79,67000000.0
2005-08-29 05:18:00,135.8,135.806,135.789,135.789,79900000.0
2005-08-29 05:19:00,135.808,135.813,135.802,135.809,67300000.0
2005-08-29 05:20:00,135.818,135.82,135.811,135.82,89000001.0
2005-08-29 05:21:00,135.819,135.851,135.817,135.851,97199998.0
2005-08-29 05:22:00,135.848,135.848,135.832,135.84,119300000.0
2005-08-29 05:23:00,135.824,135.838,135.814,135.838,34700000.0
2005-08-29 05:24:00,135.845,135.845,135.84,135.842,50300001.0
2005-08-29 05:25:00,135.838,135.838,135.835,135.835,43899998.0
2005-08-29 05:26:00,135.846,135.856,135.846,135.856,127900002.0
2005-08-29 05:27:00,135.848,135.851,135.841,135.842,73900000.0
2005-08-29 05:28:00,135.851,135.851,135.831,135.837,131600000.0
2005-08-29 05:29:00,135.843,135.843,135.824,135.843,110499999.0
2005-08-29 05:30:00,135.835,135.841,135.828,135.841,91100001.0
2005-08-29 05:31:00,135.849,135.854,135.844,135.851,142599999.0
2005-08-29 05:32:00,135.848,135.856,135.84,135.856,47200000.0
2005-08-29 05:33:00,135.87,135.899,135.87,135.899,71199999.0
2005-08-29 05:34:00,135.893,135.908,135.892,135.9,112400000.0
2005-08-29 05:35:00,135.901,135.909,135.889,135.904,109100001.0
2005-08-29 05:36:00,135.901,135.901,135.882,135.894,109700002.0
2005-08-29 05:37:00,135.883,135.901,135.883,135.897,139000003.0
2005-08-29 05:38:00,135.903,135.905,135.88,135.894,114700002.0
2005-08-29 05:39:00,135.891,135.892,135.882,135.891,92299998.0
2005-08-29 05:40:00,135.892,135.902,135.884,135.889,61100000.0
2005-08-29 05:41:00,135.885,135.894,135.885,135.886,46699999.0
2005-08-29 05:42:00,135.884,135.884,135.872,135.872,28000000.0
2005-08-29 05:43:00,135.877,135.878,135.861,135.87,136099998.0
2005-08-29 05:44:00,135.863,135.87,135.862,135.862,183800003.0
2005-08-29 05:45:00,135.86,135.861,135.85,135.861,166499999.0
2005-08-29 05:46:00,135.858,135.859,135.851,135.854,101099999.0
2005-08-29 05:47:00,135.859,135.868,135.848,135.858,148099998.0
2005-08-29 05:48:00,135.862,135.872,135.855,135.871,59500000.0
2005-08-29 05:49:00,135.875,135.875,135.862,135.867,72999999.0
2005-08-29 05:50:00,135.873,135.884,135.873,135.873,65700000.0
2005-08-29 05:51:00,135.868,135.87,135.868,135.87,14400000.0
2005-08-29 05:52:00,135.865,135.877,135.865,135.868,113800000.0
2005-08-29 05:53:00,135.875,135.89,135.875,135.878,152000001.0
2005-08-29 05:54:00,135.878,135.878,135.872,135.872,32000000.0
2005-08-29 05:55:00,135.868,135.869,135.861,135.862,57999999.0
2005-08-29 05:56:00,135.872,135.872,135.864,135.868,33100000.0
2005-08-29 05:57:00,135.863,135.868,135.857,135.86,99599999.0
2005-08-29 05:58:00,135.86,135.865,135.85,135.86,86299999.0
2005-08-29 05:59:00,135.858,135.87,135.855,135.868,173600001.0
2005-08-29 06:00:00,135.86,135.862,135.846,135.854,77399998.0
2005-08-29 06:01:00,135.845,135.846,135.836,135.836,63600001.0
2005-08-29 06:02:00,135.841,135.848,135.826,135.826,50900000.0
2005-08-29 06:03:00,135.828,135.828,135.819,135.822,82200000.0
2005-08-29 06:04:00,135.818,135.818,135.817,135.817,4800000.0
2005-08-29 06:05:00,135.821,135.827,135.816,135.827,41099999.0
2005-08-29 06:06:00,135.82,135.834,135.819,135.83,120999999.0
2005-08-29 06:07:00,135.823,135.844,135.822,135.837,171500000.0
2005-08-29 06:08:00,135.844,135.844,135.826,135.837,70400000.0
2005-08-29 06:09:00,135.835,135.84,135.831,135.839,92599997.0
2005-08-29 06:10:00,135.837,135.837,135.825,135.825,77600001.0
2005-08-29 06:11:00,135.83,135.847,135.83,135.847,171100002.0
2005-08-29 06:12:00,135.842,135.854,135.842,135.85,132399999.0
2005-08-29 06:13:00,135.844,135.865,135.839,135.86,109299998.0
2005-08-29 06:14:00,135.875,135.875,135.87,135.87,68400000.0
2005-08-29 06:15:00,135.865,135.865,135.837,135.849,38700000.0
2005-08-29 06:16:00,135.855,135.862,135.842,135.859,94400000.0
2005-08-29 06:17:00,135.85,135.855,135.843,135.855,79399999.0
2005-08-29 06:18:00,135.845,135.853,135.839,135.843,88200002.0
2005-08-29 06:19:00,135.845,135.845,135.832,135.837,74400000.0
2005-08-29 06:20:00,135.835,135.845,135.835,135.845,11500000.0
2005-08-29 06:21:00,135.839,135.841,135.833,135.837,113800000.0
2005-08-29 06:22:00,135.83,135.853,135.825,135.853,133499999.0
2005-08-29 06:23:00,135.862,135.862,135.841,135.85,189699997.0
2005-08-29 06:24:00,135.85,135.85,135.85,135.85,19200000.0
2005-08-29 06:25:00,135.855,135.855,135.845,135.85,92400000.0
2005-08-29 06:26:00,135.848,135.848,135.842,135.842,71199998.0
2005-08-29 06:27:00,135.843,135.843,135.834,135.838,73300002.0
2005-08-29 06:28:00,135.84,135.845,135.832,135.832,80800000.0
2005-08-29 06:29:00,135.837,135.838,135.83,135.837,91899998.0
2005-08-29 06:30:00,135.835,135.835,135.823,135.823,95800000.0
2005-08-29 06:31:00,135.83,135.83,135.83,135.83,34500000.0
2005-08-29 06:32:00,135.83,135.839,135.83,135.837,51499999.0
2005-08-29 06:33:00,135.84,135.843,135.84,135.84,43200000.0
2005-08-29 06:34:00,135.841,135.851,135.829,135.85,94100000.0
2005-08-29 06:35:00,135.89,135.896,135.875,135.875,42800000.0
2005-08-29 06:36:00,135.875,135.89,135.875,135.881,48300000.0
2005-08-29 06:37:00,135.892,135.902,135.892,135.9,36000001.0
2005-08-29 06:38:00,135.907,135.907,135.897,135.897,60700002.0
2005-08-29 06:39:00,135.898,135.9,135.891,135.9,109900000.0
2005-08-29 06:40:00,135.886,135.907,135.886,135.893,106500000.0
2005-08-29 06:41:00,135.895,135.898,135.888,135.893,100300000.0
2005-08-29 06:42:00,135.898,135.908,135.89,135.907,149499999.0
2005-08-29 06:43:00,135.903,135.908,135.902,135.905,97799998.0
2005-08-29 06:44:00,135.922,135.932,135.922,135.926,75099999.0
2005-08-29 06:45:00,135.94,135.94,135.924,135.937,97800001.0
2005-08-29 06:46:00,135.936,135.946,135.923,135.937,80200001.0
2005-08-29 06:47:00,135.946,135.946,135.936,135.939,161800002.0
2005-08-29 06:48:00,135.948,135.954,135.938,135.945,94399999.0
2005-08-29 06:49:00,135.962,135.962,135.942,135.956,83100000.0
2005-08-29 06:50:00,135.955,135.968,135.946,135.968,102100001.0
2005-08-29 06:51:00,135.969,135.97,135.958,135.962,127399997.0
2005-08-29 06:52:00,135.958,135.965,135.95,135.95,87200000.0
2005-08-29 06:53:00,135.956,135.985,135.956,135.981,50400000.0
2005-08-29 06:54:00,135.972,135.972,135.922,135.922,45200000.0
2005-08-29 06:55:00,135.911,135.951,135.911,135.939,139300003.0
2005-08-29 06:56:00,135.942,135.946,135.924,135.945,95100000.0
2005-08-29 06:57:00,135.942,135.947,135.937,135.942,82600000.0
2005-08-29 06:58:00,135.935,135.947,135.933,135.938,57800000.0
2005-08-29 06:59:00,135.93,135.93,135.909,135.919,165600000.0
2005-08-29 07:00:00,135.934,135.954,135.934,135.948,42500000.0
2005-08-29 07:01:00,135.952,135.952,135.935,135.947,134700000.0
2005-08-29 07:02:00,135.949,135.963,135.949,135.956,69000000.0
2005-08-29 07:03:00,135.96,135.967,135.959,135.962,109899999.0
2005-08-29 07:04:00,135.962,135.963,135.94,135.951,49900000.0
2005-08-29 07:05:00,135.944,135.96,135.941,135.958,66400001.0
2005-08-29 07:06:00,135.947,135.947,135.933,135.946,64700000.0
2005-08-29 07:07:00,135.956,135.968,135.956,135.96,118999996.0
2005-08-29 07:08:00,135.956,135.958,135.943,135.949,66300000.0
2005-08-29 07:09:00,135.952,135.963,135.95,135.951,92100002.0
2005-08-29 07:10:00,135.957,135.963,135.956,135.963,43899999.0
2005-08-29 07:11:00,135.963,135.985,135.962,135.98,127999998.0
2005-08-29 07:12:00,135.992,135.994,135.986,135.989,44600000.0
2005-08-29 07:13:00,135.987,136.003,135.987,136.0,67600002.0
2005-08-29 07:14:00,135.998,136.02,135.998,136.02,103599998.0
2005-08-29 07:15:00,136.004,136.018,136.004,136.007,88700000.0
2005-08-29 07:16:00,136.015,136.046,136.015,136.04,91300000.0
2005-08-29 07:17:00,136.035,136.042,136.026,136.042,53500000.0
2005-08-29 07:18:00,136.045,136.061,136.045,136.054,29600000.0
2005-08-29 07:19:00,136.05,136.065,136.05,136.065,32799999.0
2005-08-29 07:20:00,136.066,136.085,136.066,136.071,72800000.0
2005-08-29 07:21:00,136.065,136.065,136.055,136.055,22900000.0
2005-08-29 07:22:00,136.06,136.064,136.055,136.055,124400000.0
2005-08-29 07:23:00,136.055,136.055,136.029,136.049,87700000.0
2005-08-29 07:24:00,136.049,136.049,136.041,136.047,88500000.0
2005-08-29 07:25:00,136.042,136.042,135.994,135.994,99699999.0
2005-08-29 07:26:00,135.999,136.002,135.994,135.994,78199999.0
2005-08-29 07:27:00,135.977,135.977,135.949,135.949,66700001.0
2005-08-29 07:28:00,135.957,135.972,135.944,135.972,53600000.0
2005-08-29 07:29:00,135.971,135.985,135.966,135.985,95899998.0
2005-08-29 07:30:00,135.986,135.986,135.983,135.983,57199999.0
2005-08-29 07:31:00,135.983,135.983,135.978,135.98,67699998.0
2005-08-29 07:32:00,135.972,135.979,135.96,135.967,130699999.0
2005-08-29 07:33:00,135.975,135.987,135.975,135.98,75899999.0
2005-08-29 07:34:00,135.987,135.987,135.976,135.98,88100001.0
2005-08-29 07:35:00,135.968,135.976,135.957,135.973,67299999.0
2005-08-29 07:36:00,135.98,135.98,135.975,135.975,41599999.0
2005-08-29 07:37:00,135.977,135.983,135.967,135.967,49400000.0
2005-08-29 07:38:00,135.974,135.984,135.974,135.984,16800000.0
2005-08-29 07:39:00,135.973,135.982,135.964,135.964,78100000.0
2005-08-29 07:40:00,135.96,135.965,135.946,135.965,103100002.0
2005-08-29 07:41:00,135.963,135.966,135.934,135.934,86400000.0
2005-08-29 07:42:00,135.915,135.923,135.901,135.919,146399997.0
2005-08-29 07:43:00,135.921,135.93,135.9,135.9,127500002.0
2005-08-29 07:44:00,135.879,135.879,135.869,135.871,29100000.0
2005-08-29 07:45:00,135.867,135.898,135.867,135.891,112900002.0
2005-08-29 07:46:00,135.897,135.897,135.896,135.896,43900002.0
2005-08-29 07:47:00,135.902,135.943,135.902,135.94,77600000.0
2005-08-29 07:48:00,135.935,135.935,135.924,135.925,66800000.0
2005-08-29 07:49:00,135.931,135.938,135.928,135.932,76200000.0
2005-08-29 07:50:00,135.928,135.942,135.925,135.942,50400000.0
2005-08-29 07:51:00,135.938,135.946,135.934,135.946,46300001.0
2005-08-29 07:52:00,135.949,135.967,135.949,135.959,51500000.0
2005-08-29 07:53:00,135.97,135.97,135.967,135.968,84699998.0
2005-08-29 07:54:00,135.962,135.97,135.962,135.97,28600000.0
2005-08-29 07:55:00,135.985,135.997,135.979,135.99,58000000.0
2005-08-29 07:56:00,135.993,136.007,135.99,135.991,38999999.0
2005-08-29 07:57:00,136.001,136.013,135.992,135.992,34300001.0
2005-08-29 07:58:00,136.002,136.012,136.002,136.009,69500000.0
2005-08-29 07:59:00,136.005,136.013,136.004,136.008,81199999.0
2005-08-29 08:00:00,136.003,136.029,136.003,136.029,117800000.0
2005-08-29 08:01:00,136.03,136.033,136.02,136.033,102399999.0
2005-08-29 08:02:00,136.03,136.03,136.011,136.017,126500000.0
2005-08-29 08:03:00,136.014,136.027,136.004,136.015,93800000.0
2005-08-29 08:04:00,136.014,136.015,136.002,136.015,60000000.0
2005-08-29 08:05:00,136.012,136.021,136.012,136.018,116999998.0
2005-08-29 08:06:00,136.016,136.023,136.011,136.017,44700000.0
2005-08-29 08:07:00,136.016,136.016,135.993,135.993,38800000.0
2005-08-29 08:08:00,135.993,135.998,135.993,135.998,44700002.0
2005-08-29 08:09:00,136.002,136.004,135.989,135.994,49899999.0
2005-08-29 08:10:00,135.99,135.99,135.985,135.99,40400000.0
2005-08-29 08:11:00,135.998,135.998,135.991,135.993,109900001.0
2005-08-29 08:12:00,135.992,136.008,135.992,136.005,106900002.0
2005-08-29 08:13:00,136.018,136.031,136.011,136.017,139300003.0
2005-08-29 08:14:00,136.03,136.047,136.025,136.047,92400000.0
2005-08-29 08:15:00,136.052,136.052,136.017,136.017,36000001.0
2005-08-29 08:16:00,135.995,136.01,135.995,136.01,69899998.0
2005-08-29 08:17:00,136.009,136.02,136.006,136.02,115899997.0
2005-08-29 08:18:00,136.02,136.035,136.02,136.023,79000000.0
2005-08-29 08:19:00,136.037,136.038,136.037,136.038,8800000.0
2005-08-29 08:20:00,136.044,136.044,136.039,136.039,22400000.0
2005-08-29 08:21:00,136.046,136.057,136.043,136.043,110000001.0
2005-08-29 08:22:00,136.051,136.062,136.051,136.062,40299999.0
2005-08-29 08:23:00,136.055,136.066,136.045,136.066,105199999.0
2005-08-29 08:24:00,136.064,136.073,136.058,136.073,140800000.0
2005-08-29 08:25:00,136.064,136.064,136.046,136.052,30200000.0
2005-08-29 08:26:00,136.058,136.058,136.047,136.047,42700000.0
2005-08-29 08:27:00,136.046,136.06,136.037,136.037,74800001.0
2005-08-29 08:28:00,136.037,136.037,136.02,136.02,114899999.0
2005-08-29 08:29:00,136.025,136.027,136.015,136.027,150799996.0
2005-08-29 08:30:00,136.015,136.015,135.997,135.998,69600000.0
2005-08-29 08:31:00,136.012,136.021,136.012,136.016,28900000.0
2005-08-29 08:32:00,136.014,136.016,136.014,136.016,13200000.0
2005-08-29 08:33:00,136.011,136.011,135.986,135.986,37700001.0
2005-08-29 08:34:00,135.975,136.0,135.975,136.0,113099999.0
2005-08-29 08:35:00,135.994,135.996,135.985,135.985,77500000.0
2005-08-29 08:36:00,135.992,135.995,135.988,135.99,79100001.0
2005-08-29 08:37:00,135.998,136.007,135.993,136.007,105200001.0
2005-08-29 08:38:00,136.015,136.054,136.015,136.054,79099999.0
2005-08-29 08:39:00,136.053,136.053,136.038,136.052,146899999.0
2005-08-29 08:40:00,136.05,136.05,136.043,136.048,92099999.0
2005-08-29 08:41:00,136.037,136.049,136.023,136.049,139100001.0
2005-08-29 08:42:00,136.049,136.078,136.039,136.078,86500001.0
2005-08-29 08:43:00,136.079,136.082,136.063,136.077,106199998.0
2005-08-29 08:44:00,136.08,136.091,136.073,136.091,103099999.0
2005-08-29 08:45:00,136.087,136.087,136.036,136.036,90500000.0
2005-08-29 08:46:00,136.029,136.045,136.021,136.045,112900002.0
2005-08-29 08:47:00,136.029,136.03,136.02,136.02,98399999.0
2005-08-29 08:48:00,136.017,136.017,136.001,136.002,120899999.0
2005-08-29 08:49:00,135.987,136.007,135.987,136.0,142800001.0
2005-08-29 08:50:00,135.997,136.007,135.979,136.007,95899999.0
2005-08-29 08:51:00,136.017,136.032,136.01,136.032,36700000.0
2005-08-29 08:52:00,136.021,136.033,136.017,136.017,92599999.0
2005-08-29 08:53:00,136.012,136.018,136.01,136.018,46000000.0
2005-08-29 08:54:00,136.018,136.028,136.01,136.028,59899999.0
2005-08-29 08:55:00,136.033,136.033,136.019,136.033,136600002.0
2005-08-29 08:56:00,136.033,136.045,136.021,136.045,119600000.0
2005-08-29 08:57:00,136.046,136.046,136.015,136.015,118099998.0
2005-08-29 08:58:00,136.017,136.025,136.009,136.009,64000000.0
2005-08-29 08:59:00,136.012,136.025,136.012,136.024,130099998.0
2005-08-29 09:00:00,136.021,136.031,136.019,136.027,138500003.0
2005-08-29 09:01:00,136.022,136.03,136.016,136.016,143800000.0
2005-08-29 09:02:00,136.013,136.02,136.01,136.018,40099999.0
2005-08-29 09:03:00,136.017,136.017,136.007,136.013,54000000.0
2005-08-29 09:04:00,136.011,136.019,136.0,136.002,59799999.0
2005-08-29 09:05:00,136.012,136.019,136.012,136.019,97200002.0
2005-08-29 09:06:00,136.013,136.013,136.005,136.006,54999999.0
2005-08-29 09:07:00,136.002,136.009,135.993,135.993,33600000.0
2005-08-29 09:08:00,135.989,135.998,135.974,135.974,130700002.0
2005-08-29 09:09:00,135.968,135.968,135.952,135.96,86800001.0
2005-08-29 09:10:00,135.94,135.946,135.925,135.925,123499998.0
2005-08-29 09:11:00,135.923,135.923,135.904,135.917,42200000.0
2005-08-29 09:12:00,135.91,135.917,135.904,135.917,117900000.0
2005-08-29 09:13:00,135.921,135.928,135.92,135.928,47200000.0
2005-08-29 09:14:00,135.93,135.935,135.923,135.93,134200001.0
2005-08-29 09:15:00,135.93,135.932,135.925,135.93,62800000.0
2005-08-29 09:16:00,135.929,135.936,135.929,135.936,11200000.0
2005-08-29 09:17:00,135.934,135.938,135.934,135.938,60500002.0
2005-08-29 09:18:00,135.93,135.935,135.93,135.935,85299998.0
2005-08-29 09:19:00,135.927,135.94,135.927,135.94,72000002.0
2005-08-29 09:20:00,135.935,135.945,135.933,135.937,124600001.0
2005-08-29 09:21:00,135.943,135.945,135.942,135.944,25600000.0
2005-08-29 09:22:00,135.948,135.948,135.927,135.932,96399999.0
2005-08-29 09:23:00,135.929,135.929,135.911,135.911,35500000.0
2005-08-29 09:24:00,135.916,135.923,135.902,135.902,51199999.0
2005-08-29 09:25:00,135.897,135.908,135.897,135.907,34200000.0
2005-08-29 09:26:00,135.908,135.915,135.902,135.915,94200002.0
2005-08-29 09:27:00,135.925,135.925,135.9,135.908,54400000.0
2005-08-29 09:28:00,135.898,135.9,135.875,135.875,136000000.0
2005-08-29 09:29:00,135.867,135.872,135.858,135.872,48800001.0
2005-08-29 09:30:00,135.873,135.881,135.866,135.87,75999999.0
2005-08-29 09:31:00,135.856,135.858,135.844,135.851,128800000.0
2005-08-29 09:32:00,135.847,135.867,135.847,135.867,102299997.0
2005-08-29 09:33:00,135.868,135.877,135.861,135.877,80699999.0
2005-08-29 09:34:00,135.878,135.881,135.869,135.869,105299999.0
2005-08-29 09:35:00,135.857,135.857,135.838,135.85,100299999.0
2005-08-29 09:36:00,135.859,135.868,135.853,135.866,50300000.0
2005-08-29 09:37:00,135.86,135.868,135.85,135.85,29600000.0
2005-08-29 09:38:00,135.842,135.856,135.841,135.851,101800001.0
2005-08-29 09:39:00,135.851,135.86,135.85,135.851,44900000.0
2005-08-29 09:40:00,135.844,135.844,135.814,135.814,30100000.0
2005-08-29 09:41:00,135.815,135.827,135.81,135.818,98299999.0
2005-08-29 09:42:00,135.813,135.82,135.81,135.817,115300002.0
2005-08-29 09:43:00,135.809,135.831,135.809,135.819,64700000.0
2005-08-29 09:44:00,135.827,135.839,135.827,135.833,91500000.0
2005-08-29 09:45:00,135.842,135.852,135.839,135.839,86300000.0
2005-08-29 09:46:00,135.834,135.834,135.806,135.806,72000000.0
2005-08-29 09:47:00,135.805,135.828,135.805,135.816,137100004.0
2005-08-29 09:48:00,135.825,135.831,135.818,135.821,89200001.0
2005-08-29 09:49:00,135.83,135.838,135.823,135.833,87899999.0
2005-08-29 09:50:00,135.833,135.833,135.815,135.815,66299999.0
2005-08-29 09:51:00,135.82,135.824,135.815,135.822,71999999.0
2005-08-29 09:52:00,135.811,135.811,135.775,135.775,65599999.0
2005-08-29 09:53:00,135.783,135.783,135.763,135.77,57800001.0
2005-08-29 09:54:00,135.77,135.772,135.768,135.768,54100000.0
2005-08-29 09:55:00,135.767,135.798,135.767,135.798,28000000.0
2005-08-29 09:56:00,135.8,135.805,135.798,135.802,158400003.0
2005-08-29 09:57:00,135.799,135.814,135.799,135.811,71100000.0
2005-08-29 09:58:00,135.82,135.84,135.815,135.84,118299998.0
2005-08-29 09:59:00,135.836,135.836,135.826,135.835,57600000.0
2005-08-29 10:00:00,135.821,135.824,135.821,135.824,8800000.0
2005-08-29 10:01:00,135.811,135.832,135.811,135.832,99799998.0
2005-08-29 10:02:00,135.838,135.851,135.838,135.847,68300000.0
2005-08-29 10:03:00,135.833,135.838,135.831,135.831,74299998.0
2005-08-29 10:04:00,135.821,135.821,135.794,135.794,42799999.0
2005-08-29 10:05:00,135.804,135.806,135.804,135.806,9600000.0
2005-08-29 10:06:00,135.817,135.834,135.817,135.83,70999999.0
2005-08-29 10:07:00,135.835,135.853,135.835,135.85,93999999.0
2005-08-29 10:08:00,135.865,135.869,135.856,135.856,111900002.0
2005-08-29 10:09:00,135.85,135.868,135.85,135.868,91600000.0
2005-08-29 10:10:00,135.862,135.862,135.836,135.836,133999998.0
2005-08-29 10:11:00,135.84,135.851,135.84,135.845,147900002.0
2005-08-29 10:12:00,135.849,135.849,135.841,135.849,130999999.0
2005-08-29 10:13:00,135.856,135.876,135.856,135.875,120399998.0
2005-08-29 10:14:00,135.866,135.866,135.854,135.859,69300001.0
2005-08-29 10:15:00,135.853,135.867,135.853,135.857,111800000.0
2005-08-29 10:16:00,135.842,135.859,135.842,135.851,91699998.0
2005-08-29 10:17:00,135.847,135.847,135.838,135.84,135800004.0
2005-08-29 10:18:00,135.833,135.84,135.801,135.801,72199999.0
2005-08-29 10:19:00,135.793,135.804,135.793,135.804,136600002.0
2005-08-29 10:20:00,135.797,135.799,135.783,135.789,139700001.0
2005-08-29 10:21:00,135.788,135.792,135.778,135.782,63900001.0
2005-08-29 10:22:00,135.777,135.791,135.766,135.791,191700001.0
2005-08-29 10:23:00,135.792,135.792,135.784,135.788,61799997.0
2005-08-29 10:24:00,135.783,135.788,135.783,135.785,81599998.0
2005-08-29 10:25:00,135.789,135.795,135.781,135.795,95000000.0
2005-08-29 10:26:00,135.795,135.806,135.795,135.801,131599999.0
2005-08-29 10:27:00,135.811,135.838,135.811,135.838,33200000.0
2005-08-29 10:28:00,135.815,135.82,135.815,135.82,16000000.0
2005-08-29 10:29:00,135.817,135.823,135.812,135.823,53700000.0
2005-08-29 10:30:00,135.821,135.821,135.799,135.808,110300000.0
2005-08-29 10:31:00,135.81,135.81,135.8,135.81,131599998.0
2005-08-29 10:32:00,135.809,135.809,135.802,135.804,73999999.0
2005-08-29 10:33:00,135.801,135.819,135.8,135.819,51700000.0
2005-08-29 10:34:00,135.828,135.832,135.828,135.832,63899998.0
2005-08-29 10:35:00,135.839,135.84,135.828,135.831,79400000.0
2005-08-29 10:36:00,135.818,135.828,135.817,135.818,95700001.0
2005-08-29 10:37:00,135.818,135.818,135.805,135.812,99800003.0
2005-08-29 10:38:00,135.818,135.826,135.816,135.824,75700001.0
2005-08-29 10:39:00,135.825,135.828,135.821,135.828,46200000.0
2005-08-29 10:40:00,135.823,135.823,135.807,135.81,102100001.0
2005-08-29 10:41:00,135.809,135.827,135.809,135.817,121000000.0
2005-08-29 10:42:00,135.824,135.824,135.798,135.798,137800002.0
2005-08-29 10:43:00,135.803,135.808,135.796,135.803,142899996.0
2005-08-29 10:44:00,135.813,135.828,135.813,135.82,105400001.0
2005-08-29 10:45:00,135.825,135.825,135.82,135.82,39199999.0
2005-08-29 10:46:00,135.818,135.818,135.81,135.812,103900000.0
2005-08-29 10:47:00,135.811,135.811,135.804,135.804,34400000.0
2005-08-29 10:48:00,135.799,135.815,135.799,135.815,13400000.0
2005-08-29 10:49:00,135.817,135.82,135.805,135.812,68800001.0
2005-08-29 10:50:00,135.812,135.812,135.784,135.793,99899999.0
2005-08-29 10:51:00,135.797,135.803,135.787,135.803,86399999.0
2005-08-29 10:52:00,135.798,135.801,135.793,135.793,107799999.0
2005-08-29 10:53:00,135.8,135.805,135.795,135.797,79800000.0
2005-08-29 10:54:00,135.805,135.805,135.795,135.805,113500000.0
2005-08-29 10:55:00,135.802,135.802,135.783,135.783,110100000.0
2005-08-29 10:56:00,135.786,135.786,135.768,135.779,64000001.0
2005-08-29 10:57:00,135.777,135.777,135.766,135.777,133899996.0
2005-08-29 10:58:00,135.784,135.794,135.784,135.792,26700000.0
2005-08-29 10:59:00,135.798,135.805,135.795,135.798,41900000.0
2005-08-29 11:00:00,135.81,135.813,135.806,135.806,96400001.0
2005-08-29 11:01:00,135.804,135.813,135.802,135.813,135799999.0
2005-08-29 11:02:00,135.817,135.817,135.806,135.808,115399999.0
2005-08-29 11:03:00,135.798,135.827,135.798,135.827,34400000.0
2005-08-29 11:04:00,135.825,135.825,135.808,135.808,49000000.0
2005-08-29 11:05:00,135.813,135.813,135.801,135.809,52800000.0
2005-08-29 11:06:00,135.812,135.832,135.81,135.832,57200000.0
2005-08-29 11:07:00,135.832,135.846,135.832,135.846,38400000.0
2005-08-29 11:08:00,135.847,135.847,135.835,135.839,155400004.0
2005-08-29 11:09:00,135.855,135.869,135.855,135.86,165100001.0
2005-08-29 11:10:00,135.86,135.867,135.86,135.867,47699999.0
2005-08-29 11:11:00,135.872,135.888,135.872,135.88,38000000.0
2005-08-29 11:12:00,135.892,135.919,135.892,135.91,229000005.0
2005-08-29 11:13:00,135.904,135.904,135.883,135.883,112199999.0
2005-08-29 11:14:00,135.871,135.883,135.869,135.883,121500000.0
2005-08-29 11:15:00,135.875,135.885,135.875,135.885,97499999.0
2005-08-29 11:16:00,135.878,135.879,135.868,135.879,88700000.0
2005-08-29 11:17:00,135.885,135.885,135.87,135.88,79300000.0
2005-08-29 11:18:00,135.88,135.88,135.859,135.877,71499998.0
2005-08-29 11:19:00,135.879,135.879,135.871,135.871,129500000.0
2005-08-29 11:20:00,135.866,135.876,135.866,135.872,91400000.0
2005-08-29 11:21:00,135.88,135.883,135.865,135.865,45300000.0
2005-08-29 11:22:00,135.874,135.877,135.872,135.872,120400000.0
2005-08-29 11:23:00,135.864,135.875,135.864,135.864,92900002.0
2005-08-29 11:24:00,135.862,135.862,135.847,135.847,106700002.0
2005-08-29 11:25:00,135.839,135.857,135.834,135.857,140100001.0
2005-08-29 11:26:00,135.853,135.858,135.849,135.85,135600001.0
2005-08-29 11:27:00,135.848,135.855,135.845,135.85,101000001.0
2005-08-29 11:28:00,135.85,135.855,135.84,135.845,71999999.0
2005-08-29 11:29:00,135.855,135.855,135.843,135.845,158199999.0
2005-08-29 11:30:00,135.847,135.851,135.84,135.845,49099999.0
2005-08-29 11:31:00,135.842,135.855,135.84,135.85,100499998.0
2005-08-29 11:32:00,135.847,135.848,135.841,135.842,156600004.0
2005-08-29 11:33:00,135.845,135.845,135.835,135.84,90000000.0
2005-08-29 11:34:00,135.847,135.85,135.841,135.848,71900000.0
2005-08-29 11:35:00,135.845,135.874,135.845,135.857,180299999.0
2005-08-29 11:36:00,135.873,135.875,135.856,135.875,104899997.0
2005-08-29 11:37:00,135.9,135.903,135.9,135.903,12300000.0
2005-08-29 11:38:00,135.922,135.925,135.898,135.898,133199999.0
2005-08-29 11:39:00,135.912,135.912,135.872,135.893,130800000.0
2005-08-29 11:40:00,135.888,135.89,135.882,135.885,42200001.0
2005-08-29 11:41:00,135.889,135.906,135.889,135.905,178400003.0
2005-08-29 11:42:00,135.914,135.927,135.914,135.927,85300002.0
2005-08-29 11:43:00,135.932,135.939,135.925,135.934,55200000.0
2005-08-29 11:44:00,135.937,135.943,135.931,135.933,85399999.0
2005-08-29 11:45:00,135.931,135.944,135.926,135.94,174299998.0
2005-08-29 11:46:00,135.937,135.944,135.932,135.933,93499999.0
2005-08-29 11:47:00,135.931,135.947,135.931,135.934,47899999.0
2005-08-29 11:48:00,135.931,135.931,135.898,135.909,94300001.0
2005-08-29 11:49:00,135.9,135.9,135.885,135.896,171800002.0
2005-08-29 11:50:00,135.892,135.893,135.881,135.884,97800000.0
2005-08-29 11:51:00,135.883,135.891,135.882,135.887,110700001.0
2005-08-29 11:52:00,135.872,135.885,135.872,135.88,127800003.0
2005-08-29 11:53:00,135.881,135.893,135.877,135.893,62400000.0
2005-08-29 11:54:00,135.893,135.896,135.882,135.896,173200001.0
2005-08-29 11:55:00,135.904,135.913,135.89,135.909,84800000.0
2005-08-29 11:56:00,135.92,135.932,135.92,135.927,72999999.0
2005-08-29 11:57:00,135.925,135.935,135.925,135.931,45100000.0
2005-08-29 11:58:00,135.929,135.932,135.923,135.923,100800000.0
2005-08-29 11:59:00,135.913,135.913,135.872,135.874,101600001.0
2005-08-29 12:00:00,135.883,135.894,135.883,135.89,122900001.0
2005-08-29 12:01:00,135.902,135.902,135.891,135.891,50500000.0
2005-08-29 12:02:00,135.888,135.892,135.881,135.892,107900001.0
2005-08-29 12:03:00,135.902,135.921,135.902,135.911,134900000.0
2005-08-29 12:04:00,135.917,135.923,135.909,135.923,97499998.0
2005-08-29 12:05:00,135.917,135.917,135.902,135.903,40800000.0
2005-08-29 12:06:00,135.903,135.911,135.898,135.902,75100000.0
2005-08-29 12:07:00,135.894,135.901,135.89,135.898,90600000.0
2005-08-29 12:08:00,135.896,135.916,135.896,135.897,92900001.0
2005-08-29 12:09:00,135.897,135.904,135.897,135.901,42399999.0
2005-08-29 12:10:00,135.921,135.936,135.921,135.932,49200000.0
2005-08-29 12:11:00,135.932,135.933,135.912,135.918,80699999.0
2005-08-29 12:12:00,135.918,135.928,135.918,135.928,55100000.0
2005-08-29 12:13:00,135.928,135.933,135.925,135.929,70600000.0
2005-08-29 12:14:00,135.928,135.937,135.917,135.937,85399999.0
2005-08-29 12:15:00,135.935,135.947,135.935,135.946,146300004.0
2005-08-29 12:16:00,135.952,135.957,135.952,135.953,74700000.0
2005-08-29 12:17:00,135.953,135.958,135.951,135.958,36000000.0
2005-08-29 12:18:00,135.948,135.948,135.938,135.942,82700001.0
2005-08-29 12:19:00,135.942,135.955,135.942,135.953,166900003.0
2005-08-29 12:20:00,135.95,135.95,135.948,135.948,16000000.0
2005-08-29 12:21:00,135.947,135.947,135.943,135.943,7600000.0
2005-08-29 12:22:00,135.933,135.938,135.928,135.932,75700001.0
2005-08-29 12:23:00,135.942,135.942,135.933,135.937,97200003.0
2005-08-29 12:24:00,135.943,135.95,135.939,135.949,71100000.0
2005-08-29 12:25:00,135.953,135.953,135.941,135.941,59100000.0
2005-08-29 12:26:00,135.945,135.945,135.935,135.935,65600001.0
2005-08-29 12:27:00,135.932,135.948,135.932,135.941,37800000.0
2005-08-29 12:28:00,135.936,135.937,135.921,135.937,81600002.0
2005-08-29 12:29:00,135.939,135.94,135.93,135.935,105500000.0
2005-08-29 12:30:00,135.92,135.922,135.906,135.921,185400002.0
2005-08-29 12:31:00,135.931,135.938,135.931,135.931,64400000.0
2005-08-29 12:32:00,135.93,135.93,135.913,135.913,97500002.0
2005-08-29 12:33:00,135.92,135.932,135.92,135.932,19200000.0
2005-08-29 12:34:00,135.922,135.922,135.893,135.902,57600001.0
2005-08-29 12:35:00,135.893,135.902,135.893,135.901,106800000.0
2005-08-29 12:36:00,135.905,135.905,135.894,135.898,40300000.0
2005-08-29 12:37:00,135.883,135.883,135.865,135.865,70200000.0
2005-08-29 12:38:00,135.87,135.889,135.84,135.847,117900002.0
2005-08-29 12:39:00,135.874,135.886,135.874,135.882,67999998.0
2005-08-29 12:40:00,135.876,135.876,135.841,135.841,61499999.0
2005-08-29 12:41:00,135.842,135.842,135.81,135.812,114199999.0
2005-08-29 12:42:00,135.814,135.825,135.805,135.805,89100001.0
2005-08-29 12:43:00,135.827,135.869,135.817,135.869,87600001.0
2005-08-29 12:44:00,135.896,135.896,135.878,135.883,48999998.0
2005-08-29 12:45:00,135.9,135.902,135.893,135.893,61599999.0
2005-08-29 12:46:00,135.904,135.924,135.904,135.92,74300001.0
2005-08-29 12:47:00,135.917,135.923,135.912,135.914,94699999.0
2005-08-29 12:48:00,135.926,135.927,135.918,135.92,130700001.0
2005-08-29 12:49:00,135.914,135.924,135.899,135.899,79100000.0
2005-08-29 12:50:00,135.893,135.901,135.873,135.901,50900000.0
2005-08-29 12:51:00,135.898,135.901,135.885,135.901,48299999.0
2005-08-29 12:52:00,135.906,135.915,135.899,135.915,55200000.0
2005-08-29 12:53:00,135.935,135.941,135.918,135.937,107500000.0
2005-08-29 12:54:00,135.931,135.942,135.931,135.933,131899998.0
2005-08-29 12:55:00,135.933,135.937,135.931,135.932,84600002.0
2005-08-29 12:56:00,135.933,135.945,135.933,135.945,51700000.0
2005-08-29 12:57:00,135.943,135.947,135.924,135.945,89200000.0
2005-08-29 12:58:00,135.95,135.955,135.947,135.953,111100000.0
2005-08-29 12:59:00,135.947,135.947,135.936,135.936,45200001.0
2005-08-29 13:00:00,135.937,135.957,135.937,135.956,100400002.0
2005-08-29 13:01:00,135.943,135.95,135.94,135.947,106599999.0
2005-08-29 13:02:00,135.939,135.951,135.939,135.945,62600001.0
2005-08-29 13:03:00,135.947,135.95,135.943,135.943,114600002.0
2005-08-29 13:04:00,135.948,135.958,135.948,135.958,39299999.0
2005-08-29 13:05:00,135.948,135.954,135.945,135.945,96699999.0
2005-08-29 13:06:00,135.932,135.941,135.924,135.937,58399999.0
2005-08-29 13:07:00,135.947,135.947,135.933,135.933,51500000.0
2005-08-29 13:08:00,135.925,135.925,135.91,135.919,57200000.0
2005-08-29 13:09:00,135.922,135.93,135.919,135.927,21700000.0
2005-08-29 13:10:00,135.92,135.927,135.92,135.922,47500000.0
2005-08-29 13:11:00,135.922,135.929,135.912,135.912,70900000.0
2005-08-29 13:12:00,135.896,135.896,135.865,135.872,31200001.0
2005-08-29 13:13:00,135.858,135.863,135.849,135.859,94500001.0
2005-08-29 13:14:00,135.851,135.858,135.848,135.858,43000000.0
2005-08-29 13:15:00,135.858,135.863,135.844,135.848,145899999.0
2005-08-29 13:16:00,135.835,135.835,135.823,135.835,75100000.0
2005-08-29 13:17:00,135.836,135.847,135.836,135.845,18100000.0
2005-08-29 13:18:00,135.853,135.864,135.849,135.858,112000002.0
2005-08-29 13:19:00,135.863,135.871,135.863,135.867,61500000.0
2005-08-29 13:20:00,135.86,135.866,135.852,135.86,109500001.0
2005-08-29 13:21:00,135.854,135.86,135.827,135.827,28100000.0
2005-08-29 13:22:00,135.823,135.827,135.823,135.823,51900000.0
2005-08-29 13:23:00,135.81,135.82,135.81,135.82,42000000.0
2005-08-29 13:24:00,135.822,135.824,135.811,135.824,69800000.0
2005-08-29 13:25:00,135.818,135.82,135.811,135.82,81700001.0
2005-08-29 13:26:00,135.816,135.816,135.804,135.812,178900002.0
2005-08-29 13:27:00,135.806,135.806,135.798,135.8,127899999.0
2005-08-29 13:28:00,135.789,135.807,135.789,135.807,115899998.0
2005-08-29 13:29:00,135.795,135.811,135.783,135.811,36100000.0
2005-08-29 13:30:00,135.815,135.815,135.798,135.807,66600000.0
2005-08-29 13:31:00,135.806,135.811,135.795,135.804,76000000.0
2005-08-29 13:32:00,135.786,135.811,135.786,135.798,55400001.0
2005-08-29 13:33:00,135.8,135.8,135.778,135.787,81099998.0
2005-08-29 13:34:00,135.783,135.79,135.771,135.778,99100002.0
2005-08-29 13:35:00,135.766,135.782,135.766,135.776,91800001.0
2005-08-29 13:36:00,135.778,135.786,135.774,135.782,138999995.0
2005-08-29 13:37:00,135.782,135.784,135.777,135.779,84800000.0
2005-08-29 13:38:00,135.772,135.772,135.758,135.762,162799999.0
2005-08-29 13:39:00,135.758,135.758,135.737,135.737,90700000.0
2005-08-29 13:40:00,135.736,135.76,135.736,135.76,75900000.0
2005-08-29 13:41:00,135.772,135.778,135.769,135.778,80700000.0
2005-08-29 13:42:00,135.771,135.781,135.771,135.781,167900002.0
2005-08-29 13:43:00,135.783,135.783,135.766,135.768,62300000.0
2005-08-29 13:44:00,135.767,135.782,135.762,135.782,128300001.0
2005-08-29 13:45:00,135.783,135.783,135.779,135.779,14900000.0
2005-08-29 13:46:00,135.785,135.785,135.78,135.785,107000000.0
2005-08-29 13:47:00,135.766,135.777,135.763,135.77,118400001.0
2005-08-29 13:48:00,135.778,135.784,135.778,135.784,15700000.0
2005-08-29 13:49:00,135.777,135.777,135.769,135.769,43899999.0
2005-08-29 13:50:00,135.76,135.775,135.76,135.77,68000000.0
2005-08-29 13:51:00,135.777,135.781,135.77,135.772,33400000.0
2005-08-29 13:52:00,135.772,135.778,135.772,135.778,63600000.0
2005-08-29 13:53:00,135.778,135.785,135.767,135.767,74799999.0
2005-08-29 13:54:00,135.767,135.767,135.762,135.767,61800000.0
2005-08-29 13:55:00,135.764,135.769,135.748,135.748,28900000.0
2005-08-29 13:56:00,135.735,135.735,135.677,135.677,36300000.0
2005-08-29 13:57:00,135.657,135.657,135.643,135.643,67100000.0
2005-08-29 13:58:00,135.645,135.667,135.645,135.661,40000000.0
2005-08-29 13:59:00,135.675,135.696,135.675,135.694,50400000.0
2005-08-29 14:00:00,135.696,135.706,135.696,135.702,162500001.0
2005-08-29 14:01:00,135.703,135.708,135.703,135.707,82299999.0
2005-08-29 14:02:00,135.695,135.72,135.695,135.72,95899999.0
2005-08-29 14:03:00,135.725,135.742,135.71,135.738,66500000.0
2005-08-29 14:04:00,135.749,135.758,135.747,135.755,98499998.0
2005-08-29 14:05:00,135.75,135.75,135.743,135.748,53500002.0
2005-08-29 14:06:00,135.736,135.736,135.717,135.717,119800000.0
2005-08-29 14:07:00,135.714,135.728,135.714,135.728,66099999.0
2005-08-29 14:08:00,135.727,135.728,135.705,135.705,194000002.0
2005-08-29 14:09:00,135.694,135.713,135.694,135.711,64699999.0
2005-08-29 14:10:00,135.713,135.721,135.709,135.712,54300000.0
2005-08-29 14:11:00,135.716,135.716,135.697,135.697,52499999.0
2005-08-29 14:12:00,135.713,135.722,135.702,135.702,107899999.0
2005-08-29 14:13:00,135.699,135.729,135.699,135.705,147300004.0
2005-08-29 14:14:00,135.697,135.703,135.691,135.693,77500000.0
2005-08-29 14:15:00,135.694,135.74,135.694,135.74,68000000.0
2005-08-29 14:16:00,135.726,135.741,135.721,135.741,68500000.0
2005-08-29 14:17:00,135.746,135.746,135.721,135.733,67899999.0
2005-08-29 14:18:00,135.734,135.76,135.734,135.757,115600002.0
2005-08-29 14:19:00,135.755,135.755,135.747,135.747,52800001.0
2005-08-29 14:20:00,135.754,135.768,135.754,135.764,51200000.0
2005-08-29 14:21:00,135.761,135.783,135.761,135.77,45700000.0
2005-08-29 14:22:00,135.77,135.77,135.739,135.739,150899997.0
2005-08-29 14:23:00,135.738,135.771,135.731,135.756,47600000.0
2005-08-29 14:24:00,135.772,135.78,135.736,135.767,135500001.0
2005-08-29 14:25:00,135.782,135.807,135.782,135.803,93100001.0
2005-08-29 14:26:00,135.809,135.824,135.809,135.824,97400002.0
2005-08-29 14:27:00,135.839,135.857,135.835,135.843,107100002.0
2005-08-29 14:28:00,135.834,135.834,135.814,135.821,77400000.0
2005-08-29 14:29:00,135.828,135.83,135.819,135.822,108000000.0
2005-08-29 14:30:00,135.808,135.808,135.794,135.794,64700001.0
2005-08-29 14:31:00,135.802,135.802,135.787,135.79,65600000.0
2005-08-29 14:32:00,135.785,135.794,135.75,135.75,44799999.0
2005-08-29 14:33:00,135.754,135.766,135.754,135.755,89900000.0
2005-08-29 14:34:00,135.742,135.742,135.704,135.704,69100000.0
2005-08-29 14:35:00,135.693,135.699,135.677,135.688,118399998.0
2005-08-29 14:36:00,135.694,135.721,135.694,135.717,142299997.0
2005-08-29 14:37:00,135.724,135.724,135.708,135.717,52600000.0
2005-08-29 14:38:00,135.715,135.722,135.705,135.705,80700000.0
2005-08-29 14:39:00,135.707,135.723,135.707,135.72,101100001.0
2005-08-29 14:40:00,135.727,135.743,135.727,135.74,88700000.0
2005-08-29 14:41:00,135.745,135.745,135.737,135.737,96999998.0
2005-08-29 14:42:00,135.739,135.748,135.739,135.741,103900002.0
2005-08-29 14:43:00,135.738,135.738,135.722,135.722,127600003.0
2005-08-29 14:44:00,135.743,135.76,135.743,135.76,54399999.0
2005-08-29 14:45:00,135.75,135.75,135.732,135.747,55100000.0
2005-08-29 14:46:00,135.753,135.753,135.745,135.752,89900000.0
2005-08-29 14:47:00,135.754,135.758,135.747,135.755,130600005.0
2005-08-29 14:48:00,135.76,135.765,135.752,135.76,51500000.0
2005-08-29 14:49:00,135.753,135.763,135.738,135.763,79399999.0
2005-08-29 14:50:00,135.754,135.758,135.741,135.756,46200000.0
2005-08-29 14:51:00,135.748,135.753,135.741,135.753,51200000.0
2005-08-29 14:52:00,135.747,135.757,135.747,135.757,47200000.0
2005-08-29 14:53:00,135.751,135.756,135.745,135.745,49100000.0
2005-08-29 14:54:00,135.752,135.763,135.752,135.763,8300000.0
2005-08-29 14:55:00,135.767,135.778,135.767,135.773,85500000.0
2005-08-29 14:56:00,135.78,135.787,135.77,135.787,87699999.0
2005-08-29 14:57:00,135.798,135.801,135.792,135.792,44800000.0
2005-08-29 14:58:00,135.789,135.797,135.783,135.783,96000000.0
2005-08-29 14:59:00,135.792,135.792,135.778,135.778,92499997.0
2005-08-29 15:00:00,135.792,135.792,135.776,135.782,126800001.0
2005-08-29 15:01:00,135.778,135.783,135.767,135.783,156100002.0
2005-08-29 15:02:00,135.774,135.788,135.774,135.78,170199999.0
2005-08-29 15:03:00,135.782,135.79,135.763,135.764,119900000.0
2005-08-29 15:04:00,135.767,135.768,135.752,135.752,40800000.0
2005-08-29 15:05:00,135.736,135.736,135.718,135.718,93199999.0
2005-08-29 15:06:00,135.725,135.736,135.725,135.736,63599999.0
2005-08-29 15:07:00,135.737,135.737,135.718,135.722,46400000.0
2005-08-29 15:08:00,135.724,135.724,135.719,135.723,30200000.0
2005-08-29 15:09:00,135.718,135.732,135.718,135.732,69600000.0
2005-08-29 15:10:00,135.742,135.742,135.727,135.737,134899999.0
2005-08-29 15:11:00,135.733,135.74,135.722,135.722,106300000.0
2005-08-29 15:12:00,135.721,135.733,135.721,135.728,107800002.0
2005-08-29 15:13:00,135.721,135.731,135.721,135.725,65600000.0
2005-08-29 15:14:00,135.728,135.733,135.721,135.721,103000000.0
2005-08-29 15:15:00,135.707,135.743,135.707,135.743,55500000.0
2005-08-29 15:16:00,135.756,135.782,135.756,135.776,87699999.0
2005-08-29 15:17:00,135.779,135.779,135.771,135.773,75800000.0
2005-08-29 15:18:00,135.773,135.781,135.772,135.772,39500000.0
2005-08-29 15:19:00,135.771,135.799,135.771,135.799,68100000.0
2005-08-29 15:20:00,135.803,135.817,135.783,135.817,73499999.0
2005-08-29 15:21:00,135.817,135.819,135.807,135.817,65500001.0
2005-08-29 15:22:00,135.82,135.85,135.816,135.85,79700000.0
2005-08-29 15:23:00,135.843,135.843,135.817,135.827,122200000.0
2005-08-29 15:24:00,135.832,135.832,135.825,135.828,64000000.0
2005-08-29 15:25:00,135.837,135.866,135.837,135.866,59399999.0
2005-08-29 15:26:00,135.873,135.91,135.873,135.895,152900004.0
2005-08-29 15:27:00,135.898,135.913,135.89,135.904,92900000.0
2005-08-29 15:28:00,135.893,135.906,135.88,135.906,137800002.0
2005-08-29 15:29:00,135.908,135.923,135.904,135.923,111600000.0
2005-08-29 15:30:00,135.916,135.916,135.889,135.889,45600000.0
2005-08-29 15:31:00,135.882,135.899,135.882,135.882,70300000.0
2005-08-29 15:32:00,135.877,135.89,135.872,135.88,195500001.0
2005-08-29 15:33:00,135.873,135.874,135.867,135.87,136899997.0
2005-08-29 15:34:00,135.87,135.87,135.841,135.851,151700000.0
2005-08-29 15:35:00,135.848,135.848,135.822,135.83,72300001.0
2005-08-29 15:36:00,135.848,135.849,135.814,135.816,164500000.0
2005-08-29 15:37:00,135.827,135.842,135.827,135.84,80000000.0
2005-08-29 15:38:00,135.809,135.809,135.782,135.782,44800000.0
2005-08-29 15:39:00,135.787,135.799,135.787,135.795,72800000.0
2005-08-29 15:40:00,135.803,135.817,135.803,135.81,159600002.0
2005-08-29 15:41:00,135.804,135.816,135.803,135.803,187699999.0
2005-08-29 15:42:00,135.802,135.81,135.795,135.795,44800000.0
2005-08-29 15:43:00,135.783,135.795,135.783,135.795,30600000.0
2005-08-29 15:44:00,135.783,135.798,135.776,135.777,127700002.0
2005-08-29 15:45:00,135.791,135.851,135.791,135.842,27400000.0
2005-08-29 15:46:00,135.829,135.838,135.825,135.825,22100000.0
2005-08-29 15:47:00,135.823,135.835,135.808,135.823,59300000.0
2005-08-29 15:48:00,135.815,135.815,135.804,135.809,53000000.0
2005-08-29 15:49:00,135.816,135.828,135.812,135.812,55099998.0
2005-08-29 15:50:00,135.827,135.853,135.827,135.849,143700004.0
2005-08-29 15:51:00,135.848,135.878,135.841,135.878,28000000.0
2005-08-29 15:52:00,135.891,135.893,135.877,135.892,100699998.0
2005-08-29 15:53:00,135.908,135.908,135.886,135.886,41900000.0
2005-08-29 15:54:00,135.886,135.886,135.87,135.883,109199999.0
2005-08-29 15:55:00,135.874,135.887,135.87,135.88,198100002.0
2005-08-29 15:56:00,135.881,135.881,135.867,135.867,18700000.0
2005-08-29 15:57:00,135.875,135.882,135.861,135.882,98400003.0
2005-08-29 15:58:00,135.887,135.902,135.88,135.89,170499998.0
2005-08-29 15:59:00,135.908,135.92,135.908,135.92,40299999.0
2005-08-29 16:00:00,135.938,135.938,135.929,135.929,70400000.0
2005-08-29 16:01:00,135.927,135.941,135.927,135.932,82999999.0
2005-08-29 16:02:00,135.93,135.935,135.908,135.908,110399997.0
2005-08-29 16:03:00,135.922,135.922,135.905,135.911,112100000.0
2005-08-29 16:04:00,135.914,135.923,135.914,135.92,36100001.0
2005-08-29 16:05:00,135.932,135.934,135.923,135.932,61200000.0
2005-08-29 16:06:00,135.924,135.924,135.897,135.897,83100002.0
2005-08-29 16:07:00,135.907,135.908,135.893,135.893,56900001.0
2005-08-29 16:08:00,135.89,135.894,135.882,135.887,88100000.0
2005-08-29 16:09:00,135.872,135.875,135.861,135.875,57400000.0
2005-08-29 16:10:00,135.873,135.873,135.856,135.87,107400002.0
2005-08-29 16:11:00,135.877,135.881,135.867,135.87,95699998.0
2005-08-29 16:12:00,135.857,135.857,135.828,135.828,83900000.0
2005-08-29 16:13:00,135.825,135.836,135.822,135.836,49300000.0
2005-08-29 16:14:00,135.84,135.84,135.818,135.827,9800000.0
2005-08-29 16:15:00,135.826,135.837,135.812,135.83,104700002.0
2005-08-29 16:16:00,135.829,135.833,135.794,135.794,94399999.0
2005-08-29 16:17:00,135.802,135.805,135.783,135.805,118000000.0
2005-08-29 16:18:00,135.809,135.809,135.765,135.771,195600002.0
2005-08-29 16:19:00,135.762,135.763,135.735,135.754,126300001.0
2005-08-29 16:20:00,135.767,135.767,135.755,135.755,37000000.0
2005-08-29 16:21:00,135.744,135.753,135.737,135.753,117900000.0
2005-08-29 16:22:00,135.75,135.768,135.75,135.761,48400000.0
2005-08-29 16:23:00,135.743,135.747,135.743,135.744,62699998.0
2005-08-29 16:24:00,135.747,135.766,135.747,135.753,102799999.0
2005-08-29 16:25:00,135.754,135.754,135.743,135.751,62100001.0
2005-08-29 16:26:00,135.752,135.758,135.743,135.743,38100000.0
2005-08-29 16:27:00,135.743,135.762,135.743,135.762,16300000.0
2005-08-29 16:28:00,135.759,135.759,135.739,135.74,67599999.0
2005-08-29 16:29:00,135.729,135.729,135.7,135.728,120200002.0
2005-08-29 16:30:00,135.734,135.742,135.727,135.736,73599998.0
2005-08-29 16:31:00,135.727,135.738,135.727,135.73,83199999.0
2005-08-29 16:32:00,135.723,135.723,135.707,135.707,52300000.0
2005-08-29 16:33:00,135.712,135.714,135.699,135.699,56499999.0
2005-08-29 16:34:00,135.696,135.71,135.696,135.696,165799997.0
2005-08-29 16:35:00,135.702,135.703,135.683,135.686,71100000.0
2005-08-29 16:36:00,135.679,135.723,135.679,135.723,123500000.0
2005-08-29 16:37:00,135.72,135.726,135.72,135.721,113900000.0
2005-08-29 16:38:00,135.72,135.732,135.719,135.732,81200001.0
2005-08-29 16:39:00,135.726,135.732,135.714,135.732,51300000.0
2005-08-29 16:40:00,135.737,135.737,135.719,135.726,185600000.0
2005-08-29 16:41:00,135.732,135.733,135.709,135.716,110800001.0
2005-08-29 16:42:00,135.718,135.722,135.704,135.715,76399998.0
2005-08-29 16:43:00,135.727,135.73,135.697,135.697,132499998.0
2005-08-29 16:44:00,135.7,135.71,135.697,135.708,174299999.0
2005-08-29 16:45:00,135.708,135.708,135.686,135.689,150499996.0
2005-08-29 16:46:00,135.691,135.705,135.68,135.68,91799999.0
2005-08-29 16:47:00,135.682,135.687,135.68,135.687,37399999.0
2005-08-29 16:48:00,135.682,135.69,135.675,135.687,70400000.0
2005-08-29 16:49:00,135.693,135.709,135.693,135.694,69500000.0
2005-08-29 16:50:00,135.688,135.688,135.635,135.635,55100000.0
2005-08-29 16:51:00,135.626,135.657,135.626,135.65,86700001.0
2005-08-29 16:52:00,135.646,135.661,135.646,135.652,109300002.0
2005-08-29 16:53:00,135.672,135.682,135.662,135.662,95900001.0
2005-08-29 16:54:00,135.656,135.656,135.633,135.634,82900002.0
2005-08-29 16:55:00,135.627,135.635,135.625,135.635,91699999.0
2005-08-29 16:56:00,135.638,135.638,135.624,135.636,84199999.0
2005-08-29 16:57:00,135.637,135.644,135.631,135.64,106199999.0
2005-08-29 16:58:00,135.643,135.647,135.632,135.643,100499999.0
2005-08-29 16:59:00,135.64,135.64,135.603,135.603,54699999.0
2005-08-29 17:00:00,135.617,135.617,135.588,135.588,179799994.0
2005-08-29 17:01:00,135.578,135.578,135.549,135.557,84200001.0
2005-08-29 17:02:00,135.554,135.554,135.54,135.553,50800000.0
2005-08-29 17:03:00,135.55,135.55,135.513,135.53,160299999.0
2005-08-29 17:04:00,135.526,135.545,135.525,135.536,181699998.0
2005-08-29 17:05:00,135.533,135.544,135.532,135.534,110400000.0
2005-08-29 17:06:00,135.533,135.533,135.52,135.52,39599998.0
2005-08-29 17:07:00,135.508,135.519,135.503,135.51,97699999.0
2005-08-29 17:08:00,135.495,135.496,135.473,135.473,88700000.0
2005-08-29 17:09:00,135.474,135.479,135.464,135.474,128200003.0
2005-08-29 17:10:00,135.468,135.49,135.467,135.469,116700001.0
2005-08-29 17:11:00,135.493,135.513,135.493,135.506,87100001.0
2005-08-29 17:12:00,135.5,135.503,135.488,135.49,158200004.0
2005-08-29 17:13:00,135.488,135.507,135.488,135.497,70900000.0
2005-08-29 17:14:00,135.505,135.53,135.505,135.53,39100000.0
2005-08-29 17:15:00,135.54,135.545,135.534,135.54,96999999.0
2005-08-29 17:16:00,135.541,135.549,135.538,135.549,94599998.0
2005-08-29 17:17:00,135.552,135.552,135.532,135.532,32000000.0
2005-08-29 17:18:00,135.524,135.528,135.522,135.523,132100003.0
2005-08-29 17:19:00,135.525,135.525,135.505,135.52,125499999.0
2005-08-29 17:20:00,135.536,135.542,135.524,135.538,111899999.0
2005-08-29 17:21:00,135.555,135.555,135.525,135.525,100300000.0
2005-08-29 17:22:00,135.51,135.513,135.499,135.513,153700002.0
2005-08-29 17:23:00,135.508,135.511,135.493,135.493,86899999.0
2005-08-29 17:24:00,135.502,135.537,135.502,135.523,120799998.0
2005-08-29 17:25:00,135.513,135.513,135.489,135.497,90800000.0
2005-08-29 17:26:00,135.492,135.505,135.492,135.505,54699999.0
2005-08-29 17:27:00,135.495,135.508,135.494,135.498,73799999.0
2005-08-29 17:28:00,135.489,135.503,135.489,135.5,36000000.0
2005-08-29 17:29:00,135.505,135.506,135.472,135.472,80100000.0
2005-08-29 17:30:00,135.469,135.469,135.418,135.418,112399998.0
2005-08-29 17:31:00,135.411,135.411,135.391,135.401,103800000.0
2005-08-29 17:32:00,135.398,135.403,135.395,135.403,94699999.0
2005-08-29 17:33:00,135.407,135.417,135.406,135.41,79700000.0
2005-08-29 17:34:00,135.418,135.422,135.413,135.42,74900000.0
2005-08-29 17:35:00,135.42,135.42,135.401,135.413,64000000.0
2005-08-29 17:36:00,135.418,135.421,135.409,135.42,45300000.0
2005-08-29 17:37:00,135.424,135.424,135.413,135.413,27099999.0
2005-08-29 17:38:00,135.434,135.486,135.434,135.486,73899998.0
2005-08-29 17:39:00,135.485,135.493,135.447,135.449,60300000.0
2005-08-29 17:40:00,135.449,135.46,135.449,135.458,134500000.0
2005-08-29 17:41:00,135.46,135.462,135.452,135.462,129199999.0
2005-08-29 17:42:00,135.479,135.482,135.464,135.475,76400000.0
2005-08-29 17:43:00,135.475,135.475,135.445,135.445,69400000.0
2005-08-29 17:44:00,135.442,135.442,135.425,135.429,66099999.0
2005-08-29 17:45:00,135.422,135.433,135.418,135.43,82400000.0
2005-08-29 17:46:00,135.407,135.407,135.395,135.403,50900000.0
2005-08-29 17:47:00,135.401,135.401,135.386,135.386,8800000.0
2005-08-29 17:48:00,135.394,135.418,135.382,135.418,107100002.0
2005-08-29 17:49:00,135.405,135.405,135.389,135.389,19200000.0
2005-08-29 17:50:00,135.37,135.37,135.341,135.341,33300000.0
2005-08-29 17:51:00,135.348,135.36,135.33,135.36,205600002.0
2005-08-29 17:52:00,135.371,135.381,135.368,135.368,108100001.0
2005-08-29 17:53:00,135.367,135.395,135.367,135.395,44000000.0
2005-08-29 17:54:00,135.397,135.407,135.392,135.399,109599999.0
2005-08-29 17:55:00,135.393,135.405,135.391,135.405,47500000.0
2005-08-29 17:56:00,135.402,135.402,135.388,135.389,87900000.0
2005-08-29 17:57:00,135.389,135.389,135.322,135.322,32500000.0
2005-08-29 17:58:00,135.316,135.35,135.315,135.35,114799999.0
2005-08-29 17:59:00,135.34,135.343,135.29,135.291,122300002.0
2005-08-29 18:00:00,135.267,135.274,135.246,135.266,66400000.0
2005-08-29 18:01:00,135.238,135.277,135.238,135.273,1227199997.0
2005-08-29 18:02:00,135.28,135.35,135.28,135.31,1224800001.0
2005-08-29 18:03:00,135.29,135.31,135.28,135.29,1224800001.0
2005-08-29 18:04:00,135.283,135.309,135.278,135.306,1224800001.0
2005-08-29 18:05:00,135.31,135.331,135.305,135.331,1660699997.0
2005-08-29 18:06:00,135.321,135.322,135.305,135.322,858499996.0
2005-08-29 18:07:00,135.321,135.326,135.311,135.317,1855100000.0
2005-08-29 18:08:00,135.32,135.358,135.32,135.341,1666799995.0
2005-08-29 18:09:00,135.351,135.357,135.325,135.332,1631799997.0
2005-08-29 18:10:00,135.332,135.332,135.317,135.32,874700002.0
2005-08-29 18:11:00,135.326,135.339,135.306,135.312,833699996.0
2005-08-29 18:12:00,135.303,135.303,135.259,135.27,963300004.0
2005-08-29 18:13:00,135.272,135.272,135.253,135.265,1417299993.0
2005-08-29 18:14:00,135.261,135.261,135.236,135.237,1551799993.0
2005-08-29 18:15:00,135.225,135.23,135.21,135.21,1586499995.0
2005-08-29 18:16:00,135.212,135.221,135.206,135.207,1351299993.0
2005-08-29 18:17:00,135.205,135.223,135.205,135.215,727700001.0
2005-08-29 18:18:00,135.23,135.252,135.23,135.252,432199998.0
2005-08-29 18:19:00,135.25,135.253,135.218,135.222,695599997.0
2005-08-29 18:20:00,135.219,135.25,135.219,135.233,1697400003.0
2005-08-29 18:21:00,135.234,135.244,135.226,135.237,958199996.0
2005-08-29 18:22:00,135.239,135.254,135.211,135.217,995500002.0
2005-08-29 18:23:00,135.213,135.228,135.206,135.222,1478699992.0
2005-08-29 18:24:00,135.223,135.241,135.214,135.235,1414599989.0
2005-08-29 18:25:00,135.238,135.238,135.208,135.208,1136300000.0
2005-08-29 18:26:00,135.211,135.224,135.207,135.215,939000005.0
2005-08-29 18:27:00,135.207,135.215,135.198,135.204,601499998.0
2005-08-29 18:28:00,135.218,135.236,135.215,135.219,875699999.0
2005-08-29 18:29:00,135.21,135.22,135.201,135.22,700599998.0
2005-08-29 18:30:00,135.215,135.215,135.184,135.185,400399995.0
2005-08-29 18:31:00,135.186,135.189,135.145,135.164,749599998.0
2005-08-29 18:32:00,135.173,135.212,135.168,135.196,1202099995.0
2005-08-29 18:33:00,135.201,135.22,135.192,135.192,1798199994.0
2005-08-29 18:34:00,135.18,135.203,135.179,135.185,1329399997.0
2005-08-29 18:35:00,135.203,135.203,135.184,135.19,1415100004.0
2005-08-29 18:36:00,135.193,135.22,135.192,135.22,680199993.0
2005-08-29 18:37:00,135.228,135.23,135.211,135.222,701099998.0
2005-08-29 18:38:00,135.221,135.221,135.198,135.215,299699999.0
2005-08-29 18:39:00,135.209,135.213,135.203,135.21,314200004.0
2005-08-29 18:40:00,135.205,135.225,135.199,135.201,982299997.0
2005-08-29 18:41:00,135.2,135.219,135.188,135.213,289900000.0
2005-08-29 18:42:00,135.222,135.222,135.204,135.207,877199996.0
2005-08-29 18:43:00,135.208,135.218,135.204,135.218,247300001.0
2005-08-29 18:44:00,135.216,135.216,135.195,135.214,378300005.0
2005-08-29 18:45:00,135.209,135.218,135.199,135.21,275500001.0
2005-08-29 18:46:00,135.21,135.22,135.206,135.208,468999999.0
2005-08-29 18:47:00,135.193,135.21,135.191,135.191,224299997.0
2005-08-29 18:48:00,135.194,135.209,135.194,135.203,595100003.0
2005-08-29 18:49:00,135.208,135.237,135.208,135.237,763199994.0
2005-08-29 18:50:00,135.241,135.271,135.234,135.256,859499998.0
2005-08-29 18:51:00,135.261,135.272,135.26,135.261,545100000.0
2005-08-29 18:52:00,135.273,135.273,135.25,135.255,902599992.0
2005-08-29 18:53:00,135.255,135.26,135.243,135.243,995700000.0
2005-08-29 18:54:00,135.246,135.252,135.228,135.236,736399996.0
2005-08-29 18:55:00,135.235,135.257,135.228,135.228,1112699993.0
2005-08-29 18:56:00,135.225,135.239,135.225,135.233,371600003.0
2005-08-29 18:57:00,135.241,135.25,135.233,135.238,502600001.0
2005-08-29 18:58:00,135.238,135.252,135.229,135.229,614100002.0
2005-08-29 18:59:00,135.231,135.245,135.23,135.24,823499998.0
2005-08-29 19:00:00,135.234,135.246,135.233,135.233,291200003.0
2005-08-29 19:01:00,135.231,135.239,135.23,135.238,373800000.0
2005-08-29 19:02:00,135.239,135.255,135.239,135.254,277300000.0
2005-08-29 19:03:00,135.253,135.265,135.252,135.258,735199997.0
2005-08-29 19:04:00,135.25,135.264,135.229,135.246,506200000.0
2005-08-29 19:05:00,135.251,135.251,135.22,135.22,664100003.0
2005-08-29 19:06:00,135.22,135.222,135.195,135.215,950200004.0
2005-08-29 19:07:00,135.205,135.223,135.203,135.22,969900001.0
2005-08-29 19:08:00,135.236,135.244,135.194,135.241,782800003.0
2005-08-29 19:09:00,135.225,135.235,135.215,135.228,676000005.0
2005-08-29 19:10:00,135.235,135.235,135.225,135.23,147799999.0
2005-08-29 19:11:00,135.235,135.248,135.235,135.235,346300003.0
2005-08-29 19:12:00,135.242,135.263,135.242,135.255,515000005.0
2005-08-29 19:13:00,135.245,135.245,135.24,135.245,143899998.0
2005-08-29 19:14:00,135.24,135.245,135.237,135.24,262799998.0
2005-08-29 19:15:00,135.233,135.243,135.224,135.236,967599996.0
2005-08-29 19:16:00,135.228,135.228,135.204,135.224,473400004.0
2005-08-29 19:17:00,135.22,135.222,135.207,135.215,399799999.0
2005-08-29 19:18:00,135.225,135.225,135.215,135.22,389399999.0
2005-08-29 19:19:00,135.208,135.22,135.181,135.2,530399998.0
2005-08-29 19:20:00,135.225,135.225,135.213,135.22,259999997.0
2005-08-29 19:21:00,135.22,135.225,135.215,135.22,382799998.0
2005-08-29 19:22:00,135.22,135.22,135.215,135.215,50400000.0
2005-08-29 19:23:00,135.218,135.218,135.193,135.2,1235200010.0
2005-08-29 19:24:00,135.199,135.202,135.188,135.192,655699999.0
2005-08-29 19:25:00,135.188,135.203,135.187,135.198,569399999.0
2005-08-29 19:26:00,135.195,135.203,135.185,135.187,1187500001.0
2005-08-29 19:27:00,135.185,135.195,135.185,135.19,740499997.0
2005-08-29 19:28:00,135.193,135.208,135.193,135.205,550099998.0
2005-08-29 19:29:00,135.197,135.207,135.197,135.204,521700000.0
2005-08-29 19:30:00,135.213,135.225,135.21,135.219,726499999.0
2005-08-29 19:31:00,135.217,135.225,135.21,135.215,781700002.0
2005-08-29 19:32:00,135.212,135.23,135.212,135.221,671400003.0
2005-08-29 19:33:00,135.22,135.233,135.218,135.232,544200002.0
2005-08-29 19:34:00,135.236,135.26,135.225,135.231,729300004.0
2005-08-29 19:35:00,135.223,135.235,135.221,135.221,727400002.0
2005-08-29 19:36:00,135.223,135.227,135.21,135.213,565199998.0
2005-08-29 19:37:00,135.208,135.21,135.197,135.199,92699999.0
2005-08-29 19:38:00,135.202,135.217,135.194,135.194,636200002.0
2005-08-29 19:39:00,135.199,135.219,135.188,135.188,529200007.0
2005-08-29 19:40:00,135.198,135.223,135.197,135.21,438299997.0
2005-08-29 19:41:00,135.201,135.214,135.185,135.188,912200000.0
2005-08-29 19:42:00,135.194,135.209,135.191,135.205,458599996.0
2005-08-29 19:43:00,135.209,135.209,135.185,135.185,119100000.0
2005-08-29 19:44:00,135.195,135.207,135.195,135.2,368600000.0
2005-08-29 19:45:00,135.194,135.194,135.152,135.153,140900000.0
2005-08-29 19:46:00,135.15,135.156,135.142,135.149,342399999.0
2005-08-29 19:47:00,135.151,135.171,135.151,135.171,122899999.0
2005-08-29 19:48:00,135.17,135.19,135.17,135.172,880600005.0
2005-08-29 19:49:00,135.159,135.171,135.152,135.162,345199998.0
2005-08-29 19:50:00,135.158,135.16,135.15,135.15,388499999.0
2005-08-29 19:51:00,135.148,135.166,135.115,135.16,411200001.0
2005-08-29 19:52:00,135.151,135.164,135.147,135.147,605399999.0
2005-08-29 19:53:00,135.154,135.17,135.151,135.166,430699999.0
2005-08-29 19:54:00,135.166,135.171,135.159,135.16,337599995.0
2005-08-29 19:55:00,135.158,135.162,135.156,135.16,241800002.0
2005-08-29 19:56:00,135.169,135.169,135.15,135.153,454700003.0
2005-08-29 19:57:00,135.143,135.148,135.11,135.115,694600000.0
2005-08-29 19:58:00,135.117,135.131,135.113,135.126,620899997.0
2005-08-29 19:59:00,135.13,135.135,135.125,135.128,492699999.0
2005-08-29 20:00:00,135.135,135.135,135.125,135.13,200299998.0
2005-08-29 20:01:00,135.131,135.139,135.111,135.113,458799998.0
2005-08-29 20:02:00,135.107,135.109,135.09,135.09,296100000.0
2005-08-29 20:03:00,135.088,135.11,135.055,135.098,257100002.0
2005-08-29 20:04:00,135.091,135.096,135.077,135.09,415599999.0
2005-08-29 20:05:00,135.092,135.108,135.084,135.108,462899999.0
2005-08-29 20:06:00,135.112,135.112,135.097,135.107,582900001.0
2005-08-29 20:07:00,135.107,135.135,135.107,135.135,489500004.0
2005-08-29 20:08:00,135.137,135.142,135.124,135.137,489299998.0
2005-08-29 20:09:00,135.14,135.143,135.13,135.137,486000003.0
2005-08-29 20:10:00,135.132,135.141,135.13,135.138,287500000.0
2005-08-29 20:11:00,135.147,135.153,135.14,135.153,762000001.0
2005-08-29 20:12:00,135.146,135.156,135.14,135.142,939300000.0
2005-08-29 20:13:00,135.15,135.153,135.145,135.147,290500001.0
2005-08-29 20:14:00,135.141,135.155,135.139,135.148,439600000.0
2005-08-29 20:15:00,135.154,135.157,135.143,135.145,773099994.0
2005-08-29 20:16:00,135.142,135.157,135.137,135.138,363300001.0
2005-08-29 20:17:00,135.136,135.148,135.135,135.147,204999998.0
2005-08-29 20:18:00,135.149,135.153,135.14,135.15,145200002.0
2005-08-29 20:19:00,135.152,135.172,135.152,135.162,445299999.0
2005-08-29 20:20:00,135.167,135.175,135.165,135.17,205099999.0
2005-08-29 20:21:00,135.167,135.167,135.147,135.158,314700000.0
2005-08-29 20:22:00,135.175,135.206,135.173,135.205,517100004.0
2005-08-29 20:23:00,135.216,135.231,135.212,135.224,562800004.0
2005-08-29 20:24:00,135.221,135.228,135.22,135.228,336600004.0
2005-08-29 20:25:00,135.23,135.238,135.225,135.23,505000003.0
2005-08-29 20:26:00,135.23,135.235,135.225,135.23,363100002.0
2005-08-29 20:27:00,135.228,135.232,135.211,135.213,820299995.0
2005-08-29 20:28:00,135.195,135.195,135.18,135.182,887599997.0
2005-08-29 20:29:00,135.18,135.194,135.173,135.175,1215499994.0
2005-08-29 20:30:00,135.178,135.184,135.165,135.178,1770100001.0
2005-08-29 20:31:00,135.198,135.205,135.179,135.205,1305500003.0
2005-08-29 20:32:00,135.207,135.211,135.185,135.205,1188599993.0
2005-08-29 20:33:00,135.213,135.26,135.213,135.26,458500001.0
2005-08-29 20:34:00,135.263,135.287,135.252,135.276,465099993.0
2005-08-29 20:35:00,135.274,135.28,135.255,135.272,422500000.0
2005-08-29 20:36:00,135.26,135.267,135.254,135.261,561399999.0
2005-08-29 20:37:00,135.262,135.283,135.262,135.281,590600000.0
2005-08-29 20:38:00,135.28,135.28,135.257,135.263,726399998.0
2005-08-29 20:39:00,135.26,135.266,135.253,135.266,739999996.0
2005-08-29 20:40:00,135.265,135.276,135.26,135.263,952300003.0
2005-08-29 20:41:00,135.261,135.278,135.261,135.265,477000002.0
2005-08-29 20:42:00,135.285,135.285,135.232,135.264,280199998.0
2005-08-29 20:43:00,135.257,135.258,135.238,135.238,448400002.0
2005-08-29 20:44:00,135.237,135.243,135.227,135.239,607600001.0
2005-08-29 20:45:00,135.243,135.248,135.229,135.24,697899998.0
2005-08-29 20:46:00,135.247,135.251,135.232,135.242,707099996.0
2005-08-29 20:47:00,135.245,135.258,135.235,135.236,704799993.0
2005-08-29 20:48:00,135.244,135.256,135.238,135.238,707200000.0
2005-08-29 20:49:00,135.224,135.259,135.217,135.247,378099999.0
2005-08-29 20:50:00,135.24,135.245,135.233,135.235,1116600000.0
2005-08-29 20:51:00,135.236,135.257,135.231,135.257,616100003.0
2005-08-29 20:52:00,135.248,135.248,135.24,135.24,197199999.0
2005-08-29 20:53:00,135.24,135.253,135.234,135.253,787600006.0
2005-08-29 20:54:00,135.25,135.257,135.244,135.255,204799997.0
2005-08-29 20:55:00,135.249,135.249,135.232,135.235,615700000.0
2005-08-29 20:56:00,135.235,135.245,135.233,135.235,888400010.0
2005-08-29 20:57:00,135.211,135.249,135.198,135.233,580200000.0
2005-08-29 20:58:00,135.243,135.243,135.224,135.23,1057199990.0
2005-08-29 20:59:00,135.233,135.248,135.232,135.233,1211900006.0
2005-08-29 21:00:00,135.233,135.255,135.224,135.24,1209299998.0
2005-08-29 21:01:00,135.256,135.27,135.248,135.251,969299996.0
2005-08-29 21:02:00,135.244,135.26,135.244,135.251,612599995.0
2005-08-29 21:03:00,135.253,135.258,135.239,135.251,765600007.0
2005-08-29 21:04:00,135.252,135.253,135.239,135.241,500199998.0
2005-08-29 21:05:00,135.25,135.252,135.238,135.252,525299994.0
2005-08-29 21:06:00,135.245,135.248,135.23,135.23,698299994.0
2005-08-29 21:07:00,135.243,135.254,135.237,135.24,486800005.0
2005-08-29 21:08:00,135.242,135.248,135.236,135.236,406700000.0
2005-08-29 21:09:00,135.265,135.272,135.255,135.255,207899997.0
2005-08-29 21:10:00,135.252,135.265,135.249,135.26,322499998.0
2005-08-29 21:11:00,135.255,135.26,135.25,135.26,352299997.0
2005-08-29 21:12:00,135.255,135.263,135.242,135.242,392799999.0
2005-08-29 21:13:00,135.242,135.261,135.24,135.261,587899998.0
2005-08-29 21:14:00,135.247,135.254,135.196,135.205,828099997.0
2005-08-29 21:15:00,135.203,135.218,135.189,135.196,952400005.0
2005-08-29 21:16:00,135.192,135.192,135.173,135.188,638000003.0
2005-08-29 21:17:00,135.183,135.195,135.183,135.188,765100001.0
2005-08-29 21:18:00,135.188,135.191,135.18,135.186,343999995.0
2005-08-29 21:19:00,135.185,135.198,135.185,135.19,488799998.0
2005-08-29 21:20:00,135.191,135.207,135.191,135.198,1236499994.0
2005-08-29 21:21:00,135.198,135.205,135.195,135.197,714700000.0
2005-08-29 21:22:00,135.207,135.215,135.2,135.21,923200003.0
2005-08-29 21:23:00,135.21,135.215,135.207,135.21,628299995.0
2005-08-29 21:24:00,135.205,135.215,135.2,135.208,551800000.0
2005-08-29 21:25:00,135.215,135.215,135.202,135.21,580699998.0
2005-08-29 21:26:00,135.205,135.215,135.2,135.205,314799997.0
2005-08-29 21:27:00,135.21,135.21,135.2,135.21,255299998.0
2005-08-29 21:28:00,135.158,135.205,135.156,135.195,101800002.0
2005-08-29 21:29:00,135.21,135.214,135.194,135.203,184799998.0
2005-08-29 21:30:00,135.198,135.205,135.187,135.205,344799999.0
2005-08-29 21:31:00,135.203,135.203,135.193,135.193,75500000.0
2005-08-29 21:32:00,135.19,135.195,135.185,135.19,727000010.0
2005-08-29 21:33:00,135.193,135.209,135.193,135.207,158399997.0
2005-08-29 21:34:00,135.213,135.239,135.213,135.236,405699999.0
2005-08-29 21:35:00,135.241,135.251,135.241,135.247,220400002.0
2005-08-29 21:36:00,135.254,135.259,135.251,135.255,245299998.0
2005-08-29 21:37:00,135.26,135.265,135.257,135.258,136399999.0
2005-08-29 21:38:00,135.265,135.282,135.265,135.27,101599999.0
2005-08-29 21:39:00,135.272,135.277,135.265,135.272,192400002.0
2005-08-29 21:40:00,135.271,135.282,135.269,135.282,260499996.0
2005-08-29 21:41:00,135.281,135.281,135.265,135.28,81200000.0
2005-08-29 21:42:00,135.284,135.284,135.275,135.275,228799999.0
2005-08-29 21:43:00,135.27,135.275,135.265,135.27,392999998.0
2005-08-29 21:44:00,135.27,135.275,135.263,135.268,478400001.0
2005-08-29 21:45:00,135.27,135.275,135.267,135.27,373099997.0
2005-08-29 21:46:00,135.272,135.284,135.272,135.276,586499992.0
2005-08-29 21:47:00,135.28,135.283,135.273,135.278,492499997.0
2005-08-29 21:48:00,135.266,135.268,135.249,135.249,156600001.0
2005-08-29 21:49:00,135.237,135.252,135.235,135.235,144700000.0
2005-08-29 21:50:00,135.235,135.24,135.227,135.227,101800001.0
2005-08-29 21:51:00,135.222,135.234,135.222,135.234,125000003.0
2005-08-29 21:52:00,135.225,135.235,135.225,135.235,106100001.0
2005-08-29 21:53:00,135.228,135.228,135.212,135.215,122999997.0
2005-08-29 21:54:00,135.219,135.242,135.219,135.239,110400000.0
2005-08-29 21:55:00,135.242,135.242,135.229,135.241,52000000.0
2005-08-29 21:56:00,135.235,135.235,135.208,135.214,51499999.0
2005-08-29 21:57:00,135.219,135.237,135.219,135.236,33900000.0
2005-08-29 21:58:00,135.238,135.267,135.236,135.267,86300000.0
2005-08-29 21:59:00,135.266,135.267,135.234,135.234,189399999.0
2005-08-29 22:00:00,135.229,135.229,135.217,135.225,220699998.0
2005-08-29 22:01:00,135.23,135.238,135.222,135.225,297899999.0
2005-08-29 22:02:00,135.225,135.225,135.202,135.202,496900005.0
2005-08-29 22:03:00,135.2,135.205,135.2,135.2,161900000.0
2005-08-29 22:04:00,135.208,135.214,135.206,135.211,199300002.0
2005-08-29 22:05:00,135.207,135.212,135.202,135.21,83199998.0
2005-08-29 22:06:00,135.21,135.21,135.205,135.21,54700000.0
2005-08-29 22:07:00,135.208,135.234,135.195,135.234,107900001.0
2005-08-29 22:08:00,135.244,135.253,135.239,135.253,231900000.0
2005-08-29 22:09:00,135.239,135.239,135.22,135.235,93800002.0
2005-08-29 22:10:00,135.24,135.252,135.225,135.252,138800001.0
2005-08-29 22:11:00,135.245,135.261,135.245,135.258,160100000.0
2005-08-29 22:12:00,135.255,135.262,135.252,135.252,231599996.0
2005-08-29 22:13:00,135.249,135.253,135.243,135.253,180899998.0
2005-08-29 22:14:00,135.252,135.252,135.239,135.245,90599999.0
2005-08-29 22:15:00,135.246,135.246,135.228,135.228,175000000.0
2005-08-29 22:16:00,135.233,135.252,135.233,135.252,95300000.0
2005-08-29 22:17:00,135.247,135.252,135.237,135.24,108100001.0
2005-08-29 22:18:00,135.243,135.249,135.243,135.249,128899999.0
2005-08-29 22:19:00,135.248,135.25,135.237,135.241,82399999.0
2005-08-29 22:20:00,135.238,135.238,135.229,135.236,90300002.0
2005-08-29 22:21:00,135.243,135.243,135.236,135.241,27500000.0
2005-08-29 22:22:00,135.24,135.242,135.231,135.238,222800001.0
2005-08-29 22:23:00,135.238,135.238,135.229,135.231,275200003.0
2005-08-29 22:24:00,135.231,135.236,135.231,135.236,106299997.0
2005-08-29 22:25:00,135.233,135.234,135.225,135.226,302000006.0
2005-08-29 22:26:00,135.225,135.23,135.223,135.225,118299998.0
2005-08-29 22:27:00,135.225,135.228,135.203,135.225,543900006.0
2005-08-29 22:28:00,135.223,135.223,135.215,135.223,340600004.0
2005-08-29 22:29:00,135.229,135.229,135.222,135.222,45600000.0
2005-08-29 22:30:00,135.22,135.22,135.22,135.22,87699999.0
2005-08-29 22:31:00,135.217,135.217,135.21,135.21,72299999.0
2005-08-29 22:32:00,135.213,135.22,135.21,135.215,145200003.0
2005-08-29 22:33:00,135.22,135.22,135.215,135.22,289800000.0
2005-08-29 22:34:00,135.22,135.227,135.21,135.227,235400001.0
2005-08-29 22:35:00,135.215,135.225,135.201,135.201,122999999.0
2005-08-29 22:36:00,135.226,135.241,135.226,135.234,440399999.0
2005-08-29 22:37:00,135.237,135.248,135.229,135.235,226499998.0
2005-08-29 22:38:00,135.238,135.25,135.237,135.237,119100000.0
2005-08-29 22:39:00,135.233,135.234,135.225,135.233,211299999.0
2005-08-29 22:40:00,135.231,135.241,135.222,135.24,271700001.0
2005-08-29 22:41:00,135.237,135.237,135.223,135.229,241200002.0
2005-08-29 22:42:00,135.245,135.253,135.243,135.253,169700000.0
2005-08-29 22:43:00,135.262,135.263,135.232,135.232,117300000.0
2005-08-29 22:44:00,135.24,135.247,135.232,135.232,201299999.0
2005-08-29 22:45:00,135.231,135.231,135.213,135.215,276999998.0
2005-08-29 22:46:00,135.219,135.227,135.217,135.227,103099999.0
2005-08-29 22:47:00,135.228,135.249,135.226,135.247,91199999.0
2005-08-29 22:48:00,135.235,135.244,135.228,135.228,373199998.0
2005-08-29 22:49:00,135.224,135.236,135.206,135.236,351900004.0
2005-08-29 22:50:00,135.238,135.238,135.226,135.233,202700000.0
2005-08-29 22:51:00,135.233,135.237,135.22,135.225,154600000.0
2005-08-29 22:52:00,135.232,135.236,135.198,135.227,214800000.0
2005-08-29 22:53:00,135.229,135.244,135.229,135.243,190100000.0
2005-08-29 22:54:00,135.245,135.245,135.239,135.243,86399999.0
2005-08-29 22:55:00,135.235,135.245,135.235,135.235,123799997.0
2005-08-29 22:56:00,135.241,135.248,135.238,135.248,163900001.0
2005-08-29 22:57:00,135.252,135.271,135.252,135.271,202500000.0
2005-08-29 22:58:00,135.281,135.288,135.28,135.284,90299999.0
2005-08-29 22:59:00,135.292,135.292,135.268,135.275,193200000.0
2005-08-29 23:00:00,135.302,135.302,135.291,135.295,156799999.0
2005-08-29 23:01:00,135.307,135.339,135.283,135.339,84099998.0
2005-08-29 23:02:00,135.33,135.338,135.29,135.33,90100000.0
2005-08-29 23:03:00,135.328,135.33,135.303,135.33,75799999.0
2005-08-29 23:04:00,135.26,135.338,135.26,135.333,187300001.0
2005-08-29 23:05:00,135.283,135.328,135.283,135.314,80200002.0
2005-08-29 23:06:00,135.318,135.319,135.276,135.296,108000001.0
2005-08-29 23:07:00,135.3,135.332,135.292,135.32,126499998.0
2005-08-29 23:08:00,135.293,135.33,135.293,135.311,74300000.0
2005-08-29 23:09:00,135.315,135.33,135.31,135.314,112699998.0
2005-08-29 23:10:00,135.347,135.348,135.309,135.348,102600000.0
2005-08-29 23:11:00,135.326,135.359,135.312,135.349,90400001.0
2005-08-29 23:12:00,135.345,135.345,135.287,135.296,147199998.0
2005-08-29 23:13:00,135.293,135.303,135.245,135.248,127099998.0
2005-08-29 23:14:00,135.277,135.301,135.256,135.268,158800003.0
2005-08-29 23:15:00,135.268,135.292,135.252,135.292,71999999.0
2005-08-29 23:16:00,135.3,135.308,135.226,135.246,100099999.0
2005-08-29 23:17:00,135.278,135.3,135.268,135.269,112700000.0
2005-08-29 23:18:00,135.271,135.339,135.271,135.321,133100002.0
2005-08-29 23:19:00,135.287,135.314,135.275,135.313,64099999.0
2005-08-29 23:20:00,135.305,135.308,135.272,135.277,108700001.0
2005-08-29 23:21:00,135.296,135.312,135.268,135.291,124900000.0
2005-08-29 23:22:00,135.29,135.302,135.281,135.29,124499999.0
2005-08-29 23:23:00,135.305,135.315,135.291,135.297,85799997.0
2005-08-29 23:24:00,135.3,135.327,135.272,135.288,118100001.0
2005-08-29 23:25:00,135.285,135.32,135.281,135.313,130200002.0
2005-08-29 23:26:00,135.253,135.3,135.241,135.287,159800001.0
2005-08-29 23:27:00,135.283,135.313,135.27,135.313,148399999.0
2005-08-29 23:28:00,135.287,135.296,135.244,135.247,37000000.0
2005-08-29 23:29:00,135.241,135.259,135.218,135.239,145100000.0
2005-08-29 23:30:00,135.242,135.242,135.207,135.236,141300000.0
2005-08-29 23:31:00,135.293,135.293,135.247,135.247,175000002.0
2005-08-29 23:32:00,135.238,135.238,135.229,135.233,99599999.0
2005-08-29 23:33:00,135.237,135.237,135.231,135.231,81899997.0
2005-08-29 23:34:00,135.238,135.258,135.238,135.246,93900000.0
2005-08-29 23:35:00,135.242,135.242,135.229,135.242,136600000.0
2005-08-29 23:36:00,135.231,135.246,135.223,135.234,88700000.0
2005-08-29 23:37:00,135.242,135.245,135.238,135.239,64599999.0
2005-08-29 23:38:00,135.228,135.242,135.221,135.235,188799997.0
2005-08-29 23:39:00,135.24,135.25,135.232,135.25,45900000.0
2005-08-29 23:40:00,135.243,135.243,135.216,135.231,152399999.0
2005-08-29 23:41:00,135.213,135.235,135.213,135.235,66499999.0
2005-08-29 23:42:00,135.247,135.249,135.235,135.235,110100001.0
2005-08-29 23:43:00,135.227,135.233,135.221,135.233,79799999.0
2005-08-29 23:44:00,135.225,135.234,135.225,135.233,104600000.0
2005-08-29 23:45:00,135.227,135.228,135.218,135.228,72499999.0
2005-08-29 23:46:00,135.22,135.225,135.172,135.225,115100000.0
2005-08-29 23:47:00,135.235,135.248,135.218,135.228,80300001.0
2005-08-29 23:48:00,135.222,135.236,135.198,135.224,165099999.0
2005-08-29 23:49:00,135.235,135.263,135.225,135.263,139700001.0
2005-08-29 23:50:00,135.257,135.263,135.203,135.224,216199998.0
2005-08-29 23:51:00,135.255,135.27,135.226,135.253,106899997.0
2005-08-29 23:52:00,135.218,135.256,135.211,135.25,81999999.0
2005-08-29 23:53:00,135.257,135.275,135.223,135.226,50400000.0
2005-08-29 23:54:00,135.281,135.281,135.24,135.24,137400001.0
2005-08-29 23:55:00,135.246,135.263,135.233,135.25,176699999.0
2005-08-29 23:56:00,135.239,135.261,135.23,135.255,121699999.0
2005-08-29 23:57:00,135.25,135.286,135.25,135.286,37600000.0
2005-08-29 23:58:00,135.272,135.272,135.268,135.268,7000000.0
2005-08-29 23:59:00,135.26,135.272,135.259,135.272,96099998.0
2005-08-30 00:00:00,135.262,135.273,135.262,135.262,87200001.0
2005-08-30 00:01:00,135.259,135.271,135.206,135.206,109800001.0
2005-08-30 00:02:00,135.21,135.241,135.21,135.24,82700000.0
2005-08-30 00:03:00,135.24,135.243,135.228,135.228,89500000.0
2005-08-30 00:04:00,135.23,135.238,135.23,135.238,31500000.0
2005-08-30 00:05:00,135.247,135.256,135.245,135.25,105200000.0
2005-08-30 00:06:00,135.248,135.256,135.248,135.256,51200002.0
2005-08-30 00:07:00,135.24,135.257,135.225,135.257,154200002.0
2005-08-30 00:08:00,135.253,135.259,135.24,135.24,92999999.0
2005-08-30 00:09:00,135.249,135.265,135.247,135.26,128799999.0
2005-08-30 00:10:00,135.258,135.258,135.252,135.252,43500000.0
2005-08-30 00:11:00,135.257,135.291,135.257,135.287,84000000.0
2005-08-30 00:12:00,135.297,135.302,135.273,135.273,85600000.0
2005-08-30 00:13:00,135.279,135.283,135.258,135.264,101000000.0
2005-08-30 00:14:00,135.265,135.276,135.264,135.268,165400001.0
2005-08-30 00:15:00,135.271,135.271,135.251,135.255,142399996.0
2005-08-30 00:16:00,135.26,135.287,135.26,135.287,123300000.0
2005-08-30 00:17:00,135.287,135.302,135.287,135.302,67200001.0
2005-08-30 00:18:00,135.295,135.299,135.289,135.29,77499999.0
2005-08-30 00:19:00,135.287,135.289,135.281,135.283,136100002.0
2005-08-30 00:20:00,135.275,135.282,135.264,135.274,60000000.0
2005-08-30 00:21:00,135.264,135.276,135.264,135.271,129700001.0
2005-08-30 00:22:00,135.269,135.284,135.264,135.284,69900000.0
2005-08-30 00:23:00,135.3,135.304,135.282,135.287,95200001.0
2005-08-30 00:24:00,135.302,135.311,135.286,135.292,43200000.0
2005-08-30 00:25:00,135.307,135.322,135.307,135.322,124200001.0
2005-08-30 00:26:00,135.327,135.353,135.326,135.353,32000000.0
2005-08-30 00:27:00,135.342,135.342,135.338,135.338,31200000.0
2005-08-30 00:28:00,135.323,135.336,135.308,135.308,83000001.0
2005-08-30 00:29:00,135.33,135.354,135.33,135.354,102800001.0
2005-08-30 00:30:00,135.375,135.385,135.367,135.379,119400000.0
2005-08-30 00:31:00,135.371,135.371,135.359,135.359,60599999.0
2005-08-30 00:32:00,135.365,135.371,135.365,135.371,31200000.0
2005-08-30 00:33:00,135.379,135.379,135.37,135.371,56700000.0
2005-08-30 00:34:00,135.38,135.398,135.373,135.398,67000000.0
2005-08-30 00:35:00,135.403,135.415,135.397,135.415,75800000.0
2005-08-30 00:36:00,135.415,135.419,135.408,135.408,85300001.0
2005-08-30 00:37:00,135.404,135.422,135.4,135.422,74600001.0
2005-08-30 00:38:00,135.415,135.415,135.393,135.393,137900003.0
2005-08-30 00:39:00,135.393,135.41,135.39,135.41,46900000.0
2005-08-30 00:40:00,135.409,135.409,135.397,135.402,57599999.0
2005-08-30 00:41:00,135.39,135.392,135.376,135.392,61500000.0
2005-08-30 00:42:00,135.395,135.405,135.395,135.4,102399999.0
2005-08-30 00:43:00,135.405,135.407,135.395,135.398,154800000.0
2005-08-30 00:44:00,135.405,135.416,135.402,135.416,106399999.0
2005-08-30 00:45:00,135.426,135.426,135.413,135.413,66300001.0
2005-08-30 00:46:00,135.408,135.408,135.389,135.402,124399998.0
2005-08-30 00:47:00,135.412,135.414,135.388,135.394,53099999.0
2005-08-30 00:48:00,135.383,135.383,135.336,135.378,60000000.0
2005-08-30 00:49:00,135.384,135.396,135.383,135.383,51100000.0
2005-08-30 00:50:00,135.381,135.39,135.376,135.377,100899999.0
2005-08-30 00:51:00,135.387,135.393,135.377,135.389,105200000.0
2005-08-30 00:52:00,135.398,135.406,135.393,135.397,164400001.0
2005-08-30 00:53:00,135.388,135.388,135.386,135.388,61400000.0
2005-08-30 00:54:00,135.39,135.395,135.38,135.38,121899997.0
2005-08-30 00:55:00,135.375,135.389,135.375,135.386,130900000.0
2005-08-30 00:56:00,135.388,135.392,135.381,135.381,77800000.0
2005-08-30 00:57:00,135.378,135.383,135.37,135.377,130100001.0
2005-08-30 00:58:00,135.379,135.382,135.372,135.38,60399999.0
2005-08-30 00:59:00,135.382,135.394,135.38,135.388,84799999.0
2005-08-30 01:00:00,135.374,135.382,135.373,135.373,60700000.0
2005-08-30 01:01:00,135.371,135.379,135.369,135.379,82900001.0
2005-08-30 01:02:00,135.382,135.382,135.357,135.359,128900003.0
2005-08-30 01:03:00,135.348,135.361,135.342,135.342,87999997.0
2005-08-30 01:04:00,135.326,135.353,135.326,135.35,78600000.0
2005-08-30 01:05:00,135.35,135.355,135.345,135.348,59500000.0
2005-08-30 01:06:00,135.352,135.356,135.337,135.337,105700000.0
2005-08-30 01:07:00,135.34,135.34,135.335,135.34,69100000.0
2005-08-30 01:08:00,135.343,135.343,135.329,135.339,93399999.0
2005-08-30 01:09:00,135.342,135.352,135.342,135.352,39099999.0
2005-08-30 01:10:00,135.36,135.371,135.348,135.348,135400003.0
2005-08-30 01:11:00,135.34,135.356,135.325,135.338,154600001.0
2005-08-30 01:12:00,135.355,135.355,135.345,135.35,97900000.0
2005-08-30 01:13:00,135.351,135.358,135.35,135.358,79200000.0
2005-08-30 01:14:00,135.36,135.365,135.352,135.352,31200000.0
2005-08-30 01:15:00,135.359,135.359,135.338,135.338,95900000.0
2005-08-30 01:16:00,135.34,135.34,135.319,135.334,168299999.0
2005-08-30 01:17:00,135.326,135.332,135.311,135.321,74599999.0
2005-08-30 01:18:00,135.33,135.33,135.321,135.321,108799997.0
2005-08-30 01:19:00,135.317,135.317,135.309,135.313,85599998.0
2005-08-30 01:20:00,135.315,135.338,135.315,135.338,38300000.0
2005-08-30 01:21:00,135.323,135.327,135.305,135.305,130799999.0
2005-08-30 01:22:00,135.305,135.315,135.305,135.31,110400001.0
2005-08-30 01:23:00,135.31,135.319,135.307,135.319,116999997.0
2005-08-30 01:24:00,135.322,135.333,135.304,135.304,36300000.0
2005-08-30 01:25:00,135.316,135.323,135.31,135.316,99300001.0
2005-08-30 01:26:00,135.32,135.336,135.316,135.336,203700003.0
2005-08-30 01:27:00,135.348,135.348,135.326,135.34,112299999.0
2005-08-30 01:28:00,135.335,135.335,135.32,135.32,111100000.0
2005-08-30 01:29:00,135.327,135.339,135.323,135.339,76799999.0
2005-08-30 01:30:00,135.335,135.364,135.335,135.355,130599998.0
2005-08-30 01:31:00,135.345,135.345,135.327,135.336,109299999.0
2005-08-30 01:32:00,135.325,135.325,135.318,135.319,85400000.0
2005-08-30 01:33:00,135.306,135.306,135.289,135.292,153000000.0
2005-08-30 01:34:00,135.302,135.313,135.294,135.3,142999999.0
2005-08-30 01:35:00,135.296,135.296,135.25,135.27,71599999.0
2005-08-30 01:36:00,135.27,135.286,135.248,135.248,88599999.0
2005-08-30 01:37:00,135.247,135.25,135.234,135.239,69200000.0
2005-08-30 01:38:00,135.241,135.248,135.241,135.248,59099999.0
2005-08-30 01:39:00,135.25,135.25,135.226,135.238,107400002.0
2005-08-30 01:40:00,135.243,135.247,135.237,135.241,76699999.0
2005-08-30 01:41:00,135.233,135.24,135.216,135.221,42200000.0
2005-08-30 01:42:00,135.228,135.24,135.222,135.23,95600000.0
2005-08-30 01:43:00,135.22,135.234,135.22,135.23,51200000.0
2005-08-30 01:44:00,135.23,135.239,135.217,135.217,101300002.0
2005-08-30 01:45:00,135.21,135.21,135.187,135.189,137600003.0
2005-08-30 01:46:00,135.184,135.205,135.18,135.205,116099996.0
2005-08-30 01:47:00,135.204,135.218,135.204,135.215,126500001.0
2005-08-30 01:48:00,135.204,135.208,135.197,135.202,117100000.0
2005-08-30 01:49:00,135.207,135.218,135.204,135.204,72300000.0
2005-08-30 01:50:00,135.192,135.202,135.187,135.2,86400000.0
2005-08-30 01:51:00,135.202,135.202,135.187,135.198,86299998.0
2005-08-30 01:52:00,135.203,135.205,135.182,135.193,52499999.0
2005-08-30 01:53:00,135.196,135.196,135.185,135.19,135700001.0
2005-08-30 01:54:00,135.203,135.209,135.199,135.199,151700004.0
2005-08-30 01:55:00,135.212,135.212,135.194,135.197,73499997.0
2005-08-30 01:56:00,135.191,135.198,135.188,135.198,123599999.0
2005-08-30 01:57:00,135.204,135.206,135.204,135.206,62299999.0
2005-08-30 01:58:00,135.207,135.207,135.203,135.203,12800000.0
2005-08-30 01:59:00,135.187,135.188,135.167,135.178,125799999.0
2005-08-30 02:00:00,135.182,135.185,135.173,135.173,80800000.0
2005-08-30 02:01:00,135.174,135.174,135.14,135.14,93700000.0
2005-08-30 02:02:00,135.14,135.14,135.096,135.096,146800001.0
2005-08-30 02:03:00,135.115,135.123,135.115,135.123,36000001.0
2005-08-30 02:04:00,135.141,135.151,135.135,135.135,90399999.0
2005-08-30 02:05:00,135.125,135.143,135.125,135.132,110800003.0
2005-08-30 02:06:00,135.137,135.143,135.135,135.136,31700000.0
2005-08-30 02:07:00,135.129,135.141,135.122,135.133,150899998.0
2005-08-30 02:08:00,135.138,135.164,135.138,135.164,89799998.0
2005-08-30 02:09:00,135.16,135.16,135.14,135.147,184200006.0
2005-08-30 02:10:00,135.136,135.136,135.095,135.1,91900001.0
2005-08-30 02:11:00,135.103,135.105,135.074,135.095,140500002.0
2005-08-30 02:12:00,135.095,135.124,135.095,135.124,102099997.0
2005-08-30 02:13:00,135.126,135.127,135.118,135.126,94999998.0
2005-08-30 02:14:00,135.122,135.122,135.103,135.103,166799997.0
2005-08-30 02:15:00,135.113,135.13,135.113,135.121,139100001.0
2005-08-30 02:16:00,135.115,135.119,135.11,135.119,39000000.0
2005-08-30 02:17:00,135.121,135.121,135.102,135.109,52700000.0
2005-08-30 02:18:00,135.112,135.122,135.112,135.122,179000003.0
2005-08-30 02:19:00,135.127,135.141,135.127,135.132,97600002.0
2005-08-30 02:20:00,135.147,135.149,135.135,135.135,90599999.0
2005-08-30 02:21:00,135.133,135.147,135.131,135.136,47700000.0
2005-08-30 02:22:00,135.139,135.15,135.133,135.133,40600000.0
2005-08-30 02:23:00,135.134,135.153,135.134,135.143,76899999.0
2005-08-30 02:24:00,135.151,135.172,135.149,135.172,31800000.0
2005-08-30 02:25:00,135.167,135.178,135.167,135.178,70600000.0
2005-08-30 02:26:00,135.172,135.172,135.159,135.163,93499999.0
2005-08-30 02:27:00,135.163,135.168,135.163,135.168,59900000.0
2005-08-30 02:28:00,135.165,135.168,135.164,135.168,88900002.0
2005-08-30 02:29:00,135.15,135.18,135.146,135.154,103300001.0
2005-08-30 02:30:00,135.168,135.17,135.165,135.17,48399999.0
2005-08-30 02:31:00,135.177,135.177,135.159,135.165,90299998.0
2005-08-30 02:32:00,135.156,135.162,135.128,135.128,78699999.0
2005-08-30 02:33:00,135.12,135.127,135.12,135.127,41000000.0
2005-08-30 02:34:00,135.118,135.132,135.116,135.132,40800000.0
2005-08-30 02:35:00,135.14,135.18,135.14,135.18,60400000.0
2005-08-30 02:36:00,135.182,135.194,135.176,135.19,118600001.0
2005-08-30 02:37:00,135.19,135.19,135.19,135.19,64300000.0
2005-08-30 02:38:00,135.197,135.203,135.192,135.203,66500001.0
2005-08-30 02:39:00,135.195,135.195,135.177,135.189,67300000.0
2005-08-30 02:40:00,135.183,135.19,135.174,135.181,179100005.0
2005-08-30 02:41:00,135.173,135.178,135.164,135.167,126699999.0
2005-08-30 02:42:00,135.166,135.18,135.163,135.163,41000000.0
2005-08-30 02:43:00,135.148,135.148,135.138,135.139,39200000.0
2005-08-30 02:44:00,135.132,135.135,135.121,135.13,95600000.0
2005-08-30 02:45:00,135.121,135.127,135.112,135.112,145099999.0
2005-08-30 02:46:00,135.113,135.115,135.105,135.11,110700001.0
2005-08-30 02:47:00,135.126,135.127,135.1,135.127,122899999.0
2005-08-30 02:48:00,135.132,135.137,135.132,135.137,57799998.0
2005-08-30 02:49:00,135.149,135.154,135.136,135.154,85700001.0
2005-08-30 02:50:00,135.152,135.155,135.145,135.155,71899999.0
2005-08-30 02:51:00,135.156,135.167,135.156,135.165,114699999.0
2005-08-30 02:52:00,135.167,135.171,135.161,135.168,67400001.0
2005-08-30 02:53:00,135.158,135.165,135.146,135.165,88699997.0
2005-08-30 02:54:00,135.163,135.163,135.146,135.147,21900000.0
2005-08-30 02:55:00,135.141,135.141,135.127,135.139,66500000.0
2005-08-30 02:56:00,135.135,135.157,135.135,135.137,210899999.0
2005-08-30 02:57:00,135.157,135.163,135.157,135.163,3000000.0
2005-08-30 02:58:00,135.167,135.167,135.158,135.158,48800000.0
2005-08-30 02:59:00,135.154,135.16,135.13,135.13,163000000.0
2005-08-30 03:00:00,135.131,135.131,135.119,135.119,43199999.0
2005-08-30 03:01:00,135.126,135.135,135.126,135.135,29600000.0
2005-08-30 03:02:00,135.135,135.152,135.135,135.141,104400001.0
2005-08-30 03:03:00,135.145,135.145,135.134,135.145,63400001.0
2005-08-30 03:04:00,135.133,135.133,135.127,135.127,61499998.0
2005-08-30 03:05:00,135.118,135.118,135.108,135.11,103500001.0
2005-08-30 03:06:00,135.117,135.117,135.099,135.104,55200000.0
2005-08-30 03:07:00,135.112,135.118,135.105,135.117,67200000.0
2005-08-30 03:08:00,135.122,135.129,135.122,135.123,61400000.0
2005-08-30 03:09:00,135.128,135.137,135.128,135.137,10800000.0
2005-08-30 03:10:00,135.142,135.142,135.126,135.13,95499999.0
2005-08-30 03:11:00,135.134,135.135,135.124,135.135,40000000.0
2005-08-30 03:12:00,135.13,135.14,135.126,135.126,138199999.0
2005-08-30 03:13:00,135.128,135.14,135.128,135.129,115100002.0
2005-08-30 03:14:00,135.132,135.15,135.13,135.15,63999999.0
2005-08-30 03:15:00,135.157,135.163,135.157,135.163,15000000.0
2005-08-30 03:16:00,135.166,135.166,135.146,135.152,109900002.0
2005-08-30 03:17:00,135.157,135.161,135.149,135.161,34200000.0
2005-08-30 03:18:00,135.159,135.17,135.159,135.167,11000000.0
2005-08-30 03:19:00,135.161,135.173,135.161,135.168,92400001.0
2005-08-30 03:20:00,135.162,135.183,135.162,135.173,132300000.0
2005-08-30 03:21:00,135.185,135.185,135.175,135.18,127399998.0
2005-08-30 03:22:00,135.18,135.18,135.17,135.18,105600000.0
2005-08-30 03:23:00,135.176,135.176,135.167,135.167,81699999.0
2005-08-30 03:24:00,135.172,135.183,135.17,135.178,178799996.0
2005-08-30 03:25:00,135.185,135.204,135.185,135.199,108100001.0
2005-08-30 03:26:00,135.201,135.205,135.194,135.2,122200000.0
2005-08-30 03:27:00,135.195,135.196,135.185,135.185,66700000.0
2005-08-30 03:28:00,135.198,135.202,135.198,135.202,17600000.0
2005-08-30 03:29:00,135.214,135.226,135.214,135.222,144099999.0
2005-08-30 03:30:00,135.213,135.237,135.213,135.237,93800002.0
2005-08-30 03:31:00,135.236,135.246,135.23,135.238,119300001.0
2005-08-30 03:32:00,135.245,135.255,135.245,135.245,68300001.0
2005-08-30 03:33:00,135.255,135.256,135.212,135.212,116700001.0
2005-08-30 03:34:00,135.21,135.21,135.198,135.199,36500000.0
2005-08-30 03:35:00,135.201,135.216,135.201,135.202,75499999.0
2005-08-30 03:36:00,135.209,135.221,135.209,135.221,15200000.0
2005-08-30 03:37:00,135.225,135.225,135.22,135.22,9600000.0
2005-08-30 03:38:00,135.227,135.26,135.227,135.26,67800001.0
2005-08-30 03:39:00,135.278,135.278,135.274,135.278,97500000.0
2005-08-30 03:40:00,135.269,135.269,135.266,135.268,21600000.0
2005-08-30 03:41:00,135.265,135.27,135.255,135.259,60699999.0
2005-08-30 03:42:00,135.258,135.265,135.252,135.26,100199998.0
2005-08-30 03:43:00,135.257,135.258,135.257,135.258,15700000.0
2005-08-30 03:44:00,135.265,135.265,135.25,135.254,171399994.0
2005-08-30 03:45:00,135.261,135.273,135.258,135.273,28000000.0
2005-08-30 03:46:00,135.288,135.305,135.287,135.296,63700000.0
2005-08-30 03:47:00,135.304,135.335,135.304,135.322,176599999.0
2005-08-30 03:48:00,135.331,135.339,135.319,135.329,112899998.0
2005-08-30 03:49:00,135.347,135.347,135.335,135.335,90300001.0
2005-08-30 03:50:00,135.337,135.35,135.337,135.35,22700000.0
2005-08-30 03:51:00,135.373,135.373,135.372,135.372,15300000.0
2005-08-30 03:52:00,135.397,135.406,135.385,135.385,122600003.0
2005-08-30 03:53:00,135.387,135.402,135.387,135.392,41199999.0
2005-08-30 03:54:00,135.383,135.415,135.383,135.415,115700001.0
2005-08-30 03:55:00,135.41,135.41,135.392,135.398,73900000.0
2005-08-30 03:56:00,135.395,135.402,135.395,135.4,35600001.0
2005-08-30 03:57:00,135.402,135.402,135.378,135.379,37300000.0
2005-08-30 03:58:00,135.353,135.366,135.351,135.354,65299998.0
2005-08-30 03:59:00,135.349,135.362,135.345,135.362,178199996.0
2005-08-30 04:00:00,135.353,135.363,135.352,135.358,136200002.0
2005-08-30 04:01:00,135.362,135.366,135.348,135.357,60000000.0
2005-08-30 04:02:00,135.355,135.355,135.345,135.345,77500002.0
2005-08-30 04:03:00,135.334,135.334,135.314,135.314,12800000.0
2005-08-30 04:04:00,135.298,135.298,135.285,135.289,49000000.0
2005-08-30 04:05:00,135.295,135.305,135.293,135.305,153400003.0
2005-08-30 04:06:00,135.303,135.308,135.292,135.308,71100000.0
2005-08-30 04:07:00,135.318,135.32,135.31,135.32,78100001.0
2005-08-30 04:08:00,135.329,135.329,135.307,135.307,25900000.0
2005-08-30 04:09:00,135.298,135.32,135.298,135.31,146800001.0
2005-08-30 04:10:00,135.315,135.315,135.304,135.315,50100000.0
2005-08-30 04:11:00,135.308,135.336,135.303,135.336,71599999.0
2005-08-30 04:12:00,135.35,135.36,135.343,135.355,86599999.0
2005-08-30 04:13:00,135.357,135.357,135.353,135.357,84300000.0
2005-08-30 04:14:00,135.356,135.356,135.348,135.355,101199998.0
2005-08-30 04:15:00,135.344,135.344,135.319,135.319,91599998.0
2005-08-30 04:16:00,135.321,135.359,135.32,135.353,101499999.0
2005-08-30 04:17:00,135.377,135.395,135.377,135.381,59500000.0
2005-08-30 04:18:00,135.395,135.419,135.395,135.41,67900001.0
2005-08-30 04:19:00,135.424,135.451,135.424,135.448,109400000.0
2005-08-30 04:20:00,135.459,135.475,135.446,135.475,96500002.0
2005-08-30 04:21:00,135.498,135.51,135.471,135.51,80400000.0
2005-08-30 04:22:00,135.513,135.53,135.51,135.515,149400001.0
2005-08-30 04:23:00,135.508,135.51,135.493,135.498,55800000.0
2005-08-30 04:24:00,135.489,135.489,135.481,135.481,11200000.0
2005-08-30 04:25:00,135.463,135.484,135.463,135.484,117799996.0
2005-08-30 04:26:00,135.496,135.533,135.496,135.533,61100000.0
2005-08-30 04:27:00,135.54,135.546,135.499,135.512,86900000.0
2005-08-30 04:28:00,135.51,135.52,135.509,135.512,98799999.0
2005-08-30 04:29:00,135.49,135.503,135.473,135.501,121199999.0
2005-08-30 04:30:00,135.511,135.511,135.49,135.49,99700001.0
2005-08-30 04:31:00,135.487,135.502,135.487,135.494,85499999.0
2005-08-30 04:32:00,135.502,135.502,135.486,135.497,141900001.0
2005-08-30 04:33:00,135.5,135.5,135.481,135.481,77299999.0
2005-08-30 04:34:00,135.487,135.49,135.48,135.483,93600000.0
2005-08-30 04:35:00,135.473,135.482,135.47,135.476,29400000.0
2005-08-30 04:36:00,135.478,135.478,135.473,135.474,162100002.0
2005-08-30 04:37:00,135.476,135.476,135.464,135.464,42600000.0
2005-08-30 04:38:00,135.472,135.472,135.457,135.457,7900000.0
2005-08-30 04:39:00,135.466,135.487,135.466,135.48,106600000.0
2005-08-30 04:40:00,135.49,135.49,135.466,135.468,77600000.0
2005-08-30 04:41:00,135.465,135.465,135.455,135.465,34200000.0
2005-08-30 04:42:00,135.449,135.45,135.449,135.45,38300000.0
2005-08-30 04:43:00,135.44,135.44,135.437,135.437,15800000.0
2005-08-30 04:44:00,135.441,135.448,135.422,135.428,96300000.0
2005-08-30 04:45:00,135.413,135.417,135.402,135.406,89099999.0
2005-08-30 04:46:00,135.41,135.42,135.402,135.402,73500000.0
2005-08-30 04:47:00,135.414,135.414,135.398,135.407,33899999.0
2005-08-30 04:48:00,135.395,135.395,135.383,135.383,67500001.0
2005-08-30 04:49:00,135.392,135.396,135.389,135.391,70400000.0
2005-08-30 04:50:00,135.388,135.394,135.381,135.394,71400001.0
2005-08-30 04:51:00,135.393,135.405,135.385,135.405,83599998.0
2005-08-30 04:52:00,135.405,135.418,135.405,135.418,131399996.0
2005-08-30 04:53:00,135.406,135.407,135.401,135.407,33700000.0
2005-08-30 04:54:00,135.413,135.423,135.413,135.422,60800000.0
2005-08-30 04:55:00,135.427,135.429,135.425,135.427,88699999.0
2005-08-30 04:56:00,135.416,135.428,135.412,135.419,77500000.0
2005-08-30 04:57:00,135.415,135.415,135.403,135.415,118099997.0
2005-08-30 04:58:00,135.422,135.431,135.418,135.422,160300003.0
2005-08-30 04:59:00,135.41,135.413,135.404,135.409,64799999.0
2005-08-30 05:00:00,135.41,135.415,135.402,135.407,53300000.0
2005-08-30 05:01:00,135.402,135.42,135.389,135.406,104799999.0
2005-08-30 05:02:00,135.407,135.416,135.407,135.407,28000000.0
2005-08-30 05:03:00,135.412,135.412,135.399,135.405,99400000.0
2005-08-30 05:04:00,135.401,135.404,135.385,135.385,155000000.0
2005-08-30 05:05:00,135.379,135.384,135.361,135.361,50200000.0
2005-08-30 05:06:00,135.359,135.364,135.359,135.359,148199998.0
2005-08-30 05:07:00,135.362,135.386,135.362,135.375,89099998.0
2005-08-30 05:08:00,135.384,135.406,135.384,135.401,43199999.0
2005-08-30 05:09:00,135.407,135.414,135.398,135.414,102400002.0
2005-08-30 05:10:00,135.412,135.418,135.411,135.411,72900000.0
2005-08-30 05:11:00,135.421,135.431,135.416,135.424,63400001.0
2005-08-30 05:12:00,135.422,135.426,135.422,135.425,96600002.0
2005-08-30 05:13:00,135.438,135.442,135.431,135.431,127399999.0
2005-08-30 05:14:00,135.434,135.434,135.422,135.428,71299998.0
2005-08-30 05:15:00,135.431,135.431,135.424,135.424,14400000.0
2005-08-30 05:16:00,135.411,135.411,135.392,135.404,37200001.0
2005-08-30 05:17:00,135.394,135.404,135.394,135.395,68500000.0
2005-08-30 05:18:00,135.402,135.402,135.393,135.397,36200000.0
2005-08-30 05:19:00,135.402,135.412,135.402,135.408,102400000.0
2005-08-30 05:20:00,135.407,135.409,135.401,135.409,53300000.0
2005-08-30 05:21:00,135.405,135.416,135.397,135.405,87199999.0
2005-08-30 05:22:00,135.415,135.431,135.412,135.425,76000000.0
2005-08-30 05:23:00,135.412,135.438,135.412,135.438,125000003.0
2005-08-30 05:24:00,135.439,135.439,135.417,135.417,45200000.0
2005-08-30 05:25:00,135.419,135.422,135.416,135.416,41700000.0
2005-08-30 05:26:00,135.429,135.429,135.42,135.42,12700000.0
2005-08-30 05:27:00,135.414,135.42,135.41,135.413,177700000.0
2005-08-30 05:28:00,135.412,135.431,135.402,135.431,110000000.0
2005-08-30 05:29:00,135.438,135.442,135.426,135.437,58599999.0
2005-08-30 05:30:00,135.429,135.445,135.425,135.445,95999999.0
2005-08-30 05:31:00,135.448,135.451,135.44,135.448,94999999.0
2005-08-30 05:32:00,135.446,135.446,135.438,135.44,61500001.0
2005-08-30 05:33:00,135.446,135.446,135.418,135.431,82299999.0
2005-08-30 05:34:00,135.426,135.426,135.411,135.415,63999999.0
2005-08-30 05:35:00,135.424,135.429,135.403,135.422,72300000.0
2005-08-30 05:36:00,135.432,135.448,135.432,135.448,40799999.0
2005-08-30 05:37:00,135.437,135.446,135.437,135.445,91900002.0
2005-08-30 05:38:00,135.444,135.444,135.434,135.434,109099998.0
2005-08-30 05:39:00,135.453,135.478,135.453,135.473,77999999.0
2005-08-30 05:40:00,135.468,135.476,135.465,135.476,65000000.0
2005-08-30 05:41:00,135.472,135.475,135.467,135.467,56800000.0
2005-08-30 05:42:00,135.468,135.468,135.461,135.461,63900001.0
2005-08-30 05:43:00,135.467,135.47,135.44,135.443,137500001.0
2005-08-30 05:44:00,135.436,135.465,135.436,135.465,88200002.0
2005-08-30 05:45:00,135.47,135.474,135.461,135.471,110199998.0
2005-08-30 05:46:00,135.462,135.466,135.462,135.462,20800000.0
2005-08-30 05:47:00,135.454,135.46,135.453,135.453,89599997.0
2005-08-30 05:48:00,135.463,135.463,135.462,135.462,16800000.0
2005-08-30 05:49:00,135.479,135.479,135.455,135.458,83200000.0
2005-08-30 05:50:00,135.437,135.439,135.428,135.432,47100000.0
2005-08-30 05:51:00,135.434,135.434,135.425,135.425,48799999.0
2005-08-30 05:52:00,135.415,135.428,135.415,135.418,38900000.0
2005-08-30 05:53:00,135.417,135.42,135.408,135.409,70799999.0
2005-08-30 05:54:00,135.403,135.403,135.389,135.396,32000000.0
2005-08-30 05:55:00,135.398,135.398,135.385,135.385,68599999.0
2005-08-30 05:56:00,135.38,135.397,135.377,135.397,144800000.0
2005-08-30 05:57:00,135.4,135.4,135.388,135.396,104000001.0
2005-08-30 05:58:00,135.397,135.408,135.385,135.401,67600001.0
2005-08-30 05:59:00,135.399,135.407,135.395,135.407,234599998.0
2005-08-30 06:00:00,135.402,135.41,135.401,135.41,67800001.0
2005-08-30 06:01:00,135.406,135.406,135.401,135.401,4800000.0
2005-08-30 06:02:00,135.404,135.415,135.404,135.415,55899998.0
2005-08-30 06:03:00,135.417,135.417,135.403,135.405,103100001.0
2005-08-30 06:04:00,135.41,135.41,135.395,135.405,99100002.0
2005-08-30 06:05:00,135.412,135.42,135.401,135.415,120700002.0
2005-08-30 06:06:00,135.413,135.419,135.41,135.417,133699999.0
2005-08-30 06:07:00,135.42,135.436,135.417,135.428,134000000.0
2005-08-30 06:08:00,135.448,135.448,135.41,135.42,63100000.0
2005-08-30 06:09:00,135.419,135.426,135.402,135.409,52800000.0
2005-08-30 06:10:00,135.406,135.413,135.397,135.411,49700000.0
2005-08-30 06:11:00,135.42,135.443,135.41,135.443,70299999.0
2005-08-30 06:12:00,135.443,135.446,135.438,135.446,109899997.0
2005-08-30 06:13:00,135.443,135.445,135.435,135.435,192099999.0
2005-08-30 06:14:00,135.439,135.439,135.414,135.414,39100000.0
2005-08-30 06:15:00,135.421,135.423,135.41,135.41,61499999.0
2005-08-30 06:16:00,135.417,135.435,135.413,135.413,59600000.0
2005-08-30 06:17:00,135.415,135.423,135.414,135.42,69500001.0
2005-08-30 06:18:00,135.407,135.415,135.405,135.41,29800000.0
2005-08-30 06:19:00,135.418,135.423,135.41,135.417,103100000.0
2005-08-30 06:20:00,135.411,135.419,135.411,135.419,48700001.0
2005-08-30 06:21:00,135.414,135.416,135.414,135.416,16700000.0
2005-08-30 06:22:00,135.415,135.425,135.415,135.42,74600000.0
2005-08-30 06:23:00,135.425,135.425,135.41,135.42,70000000.0
2005-08-30 06:24:00,135.415,135.429,135.415,135.417,83600001.0
2005-08-30 06:25:00,135.427,135.428,135.411,135.414,60400000.0
2005-08-30 06:26:00,135.419,135.424,135.419,135.42,76000002.0
2005-08-30 06:27:00,135.42,135.42,135.398,135.409,57000000.0
2005-08-30 06:28:00,135.415,135.452,135.413,135.44,99100000.0
2005-08-30 06:29:00,135.45,135.45,135.45,135.45,34300000.0
2005-08-30 06:30:00,135.45,135.45,135.442,135.442,115799999.0
2005-08-30 06:31:00,135.448,135.448,135.441,135.441,85099999.0
2005-08-30 06:32:00,135.44,135.445,135.435,135.438,79000000.0
2005-08-30 06:33:00,135.443,135.449,135.441,135.441,39700000.0
2005-08-30 06:34:00,135.437,135.437,135.429,135.433,27200000.0
2005-08-30 06:35:00,135.432,135.437,135.417,135.417,95600001.0
2005-08-30 06:36:00,135.411,135.418,135.396,135.41,243399997.0
2005-08-30 06:37:00,135.408,135.408,135.384,135.384,52000000.0
2005-08-30 06:38:00,135.396,135.4,135.376,135.397,192000002.0
2005-08-30 06:39:00,135.398,135.42,135.395,135.42,53299999.0
2005-08-30 06:40:00,135.415,135.425,135.415,135.415,177499998.0
2005-08-30 06:41:00,135.415,135.421,135.409,135.413,42199999.0
2005-08-30 06:42:00,135.414,135.437,135.413,135.434,89299998.0
2005-08-30 06:43:00,135.435,135.435,135.417,135.417,116100002.0
2005-08-30 06:44:00,135.431,135.435,135.427,135.427,80099998.0
2005-08-30 06:45:00,135.427,135.427,135.416,135.427,93799998.0
2005-08-30 06:46:00,135.428,135.436,135.422,135.422,103800002.0
2005-08-30 06:47:00,135.428,135.45,135.428,135.45,58199998.0
2005-08-30 06:48:00,135.448,135.448,135.436,135.44,58900000.0
2005-08-30 06:49:00,135.449,135.449,135.446,135.446,20800000.0
2005-08-30 06:50:00,135.451,135.459,135.44,135.446,109200001.0
2005-08-30 06:51:00,135.425,135.434,135.413,135.428,64700000.0
2005-08-30 06:52:00,135.427,135.431,135.41,135.41,112100001.0
2005-08-30 06:53:00,135.413,135.426,135.409,135.426,88200001.0
2005-08-30 06:54:00,135.419,135.427,135.416,135.416,47200000.0
2005-08-30 06:55:00,135.426,135.434,135.426,135.434,135000001.0
2005-08-30 06:56:00,135.448,135.455,135.437,135.45,123900001.0
2005-08-30 06:57:00,135.45,135.45,135.442,135.45,84999999.0
2005-08-30 06:58:00,135.453,135.46,135.446,135.455,153200000.0
2005-08-30 06:59:00,135.46,135.471,135.46,135.463,100900002.0
2005-08-30 07:00:00,135.469,135.479,135.464,135.47,152999999.0
2005-08-30 07:01:00,135.465,135.476,135.458,135.458,114699999.0
2005-08-30 07:02:00,135.437,135.452,135.435,135.445,126099998.0
2005-08-30 07:03:00,135.447,135.447,135.435,135.435,153500000.0
2005-08-30 07:04:00,135.42,135.454,135.42,135.454,68000000.0
2005-08-30 07:05:00,135.438,135.447,135.428,135.428,130400000.0
2005-08-30 07:06:00,135.424,135.446,135.424,135.439,217499998.0
2005-08-30 07:07:00,135.43,135.444,135.42,135.444,122700000.0
2005-08-30 07:08:00,135.451,135.457,135.428,135.437,64800001.0
2005-08-30 07:09:00,135.436,135.439,135.426,135.43,74799999.0
2005-08-30 07:10:00,135.423,135.45,135.421,135.45,101699998.0
2005-08-30 07:11:00,135.446,135.46,135.436,135.457,93800000.0
2005-08-30 07:12:00,135.44,135.44,135.421,135.423,90100000.0
2005-08-30 07:13:00,135.425,135.438,135.425,135.438,88300002.0
2005-08-30 07:14:00,135.421,135.421,135.393,135.4,45100000.0
2005-08-30 07:15:00,135.387,135.399,135.374,135.374,67199999.0
2005-08-30 07:16:00,135.378,135.395,135.378,135.395,147100003.0
2005-08-30 07:17:00,135.377,135.377,135.32,135.334,27100000.0
2005-08-30 07:18:00,135.323,135.334,135.323,135.332,92299998.0
2005-08-30 07:19:00,135.33,135.334,135.32,135.334,75600000.0
2005-08-30 07:20:00,135.331,135.343,135.331,135.343,51499999.0
2005-08-30 07:21:00,135.337,135.349,135.327,135.327,63200000.0
2005-08-30 07:22:00,135.329,135.345,135.329,135.342,48900000.0
2005-08-30 07:23:00,135.36,135.379,135.359,135.379,83700000.0
2005-08-30 07:24:00,135.369,135.381,135.367,135.378,87600002.0
2005-08-30 07:25:00,135.371,135.381,135.365,135.365,55400000.0
2005-08-30 07:26:00,135.369,135.374,135.364,135.368,84999999.0
2005-08-30 07:27:00,135.382,135.406,135.382,135.392,135900003.0
2005-08-30 07:28:00,135.389,135.389,135.38,135.388,183699997.0
2005-08-30 07:29:00,135.386,135.408,135.386,135.408,110400000.0
2005-08-30 07:30:00,135.407,135.41,135.407,135.41,51900000.0
2005-08-30 07:31:00,135.412,135.421,135.411,135.412,125599996.0
2005-08-30 07:32:00,135.411,135.424,135.411,135.424,46500000.0
2005-08-30 07:33:00,135.422,135.43,135.422,135.422,111299998.0
2005-08-30 07:34:00,135.427,135.433,135.42,135.433,99799999.0
2005-08-30 07:35:00,135.41,135.411,135.381,135.381,131000000.0
2005-08-30 07:36:00,135.386,135.404,135.374,135.404,119200003.0
2005-08-30 07:37:00,135.411,135.424,135.402,135.402,94900000.0
2005-08-30 07:38:00,135.402,135.412,135.398,135.398,24500000.0
2005-08-30 07:39:00,135.402,135.421,135.402,135.418,139800000.0
2005-08-30 07:40:00,135.417,135.42,135.411,135.418,132400001.0
2005-08-30 07:41:00,135.409,135.409,135.368,135.381,82999999.0
2005-08-30 07:42:00,135.371,135.372,135.362,135.37,104699998.0
2005-08-30 07:43:00,135.37,135.38,135.367,135.38,35600000.0
2005-08-30 07:44:00,135.375,135.376,135.359,135.376,87800001.0
2005-08-30 07:45:00,135.366,135.385,135.366,135.38,125100002.0
2005-08-30 07:46:00,135.375,135.391,135.371,135.371,73699999.0
2005-08-30 07:47:00,135.387,135.423,135.387,135.423,70800002.0
2005-08-30 07:48:00,135.422,135.432,135.421,135.421,94699999.0
2005-08-30 07:49:00,135.422,135.427,135.422,135.427,57500002.0
2005-08-30 07:50:00,135.434,135.444,135.424,135.441,91400000.0
2005-08-30 07:51:00,135.442,135.45,135.442,135.45,60699999.0
2005-08-30 07:52:00,135.436,135.449,135.435,135.435,131700000.0
2005-08-30 07:53:00,135.442,135.445,135.441,135.441,103200003.0
2005-08-30 07:54:00,135.44,135.444,135.428,135.44,76899998.0
2005-08-30 07:55:00,135.441,135.453,135.441,135.453,164000001.0
2005-08-30 07:56:00,135.452,135.468,135.449,135.451,97499999.0
2005-08-30 07:57:00,135.451,135.451,135.431,135.431,78400000.0
2005-08-30 07:58:00,135.448,135.463,135.448,135.458,61400000.0
2005-08-30 07:59:00,135.463,135.49,135.463,135.489,118100003.0
2005-08-30 08:00:00,135.51,135.525,135.51,135.524,95900001.0
2005-08-30 08:01:00,135.54,135.563,135.54,135.555,16400000.0
2005-08-30 08:02:00,135.545,135.561,135.54,135.561,44800000.0
2005-08-30 08:03:00,135.555,135.555,135.528,135.529,116199996.0
2005-08-30 08:04:00,135.53,135.53,135.492,135.492,169899999.0
2005-08-30 08:05:00,135.494,135.521,135.494,135.521,44000000.0
2005-08-30 08:06:00,135.527,135.529,135.514,135.518,133700003.0
2005-08-30 08:07:00,135.518,135.545,135.517,135.541,74800002.0
2005-08-30 08:08:00,135.544,135.58,135.544,135.571,91800002.0
2005-08-30 08:09:00,135.56,135.56,135.52,135.52,47200001.0
2005-08-30 08:10:00,135.52,135.52,135.515,135.52,28300001.0
2005-08-30 08:11:00,135.528,135.537,135.522,135.537,126300000.0
2005-08-30 08:12:00,135.533,135.533,135.508,135.508,166200002.0
2005-08-30 08:13:00,135.517,135.52,135.506,135.512,112200000.0
2005-08-30 08:14:00,135.52,135.525,135.495,135.495,143899996.0
2005-08-30 08:15:00,135.488,135.488,135.472,135.478,73600000.0
2005-08-30 08:16:00,135.483,135.49,135.473,135.49,106199998.0
2005-08-30 08:17:00,135.478,135.478,135.453,135.457,102300001.0
2005-08-30 08:18:00,135.467,135.486,135.463,135.481,71099999.0
2005-08-30 08:19:00,135.457,135.478,135.455,135.478,94899997.0
2005-08-30 08:20:00,135.472,135.482,135.459,135.459,80200000.0
2005-08-30 08:21:00,135.458,135.495,135.458,135.495,117500004.0
2005-08-30 08:22:00,135.499,135.501,135.498,135.498,67900001.0
2005-08-30 08:23:00,135.491,135.509,135.491,135.509,124200000.0
2005-08-30 08:24:00,135.511,135.522,135.507,135.522,137099999.0
2005-08-30 08:25:00,135.52,135.52,135.513,135.513,6200000.0
2005-08-30 08:26:00,135.522,135.522,135.497,135.497,59899999.0
2005-08-30 08:27:00,135.492,135.505,135.492,135.492,123099999.0
2005-08-30 08:28:00,135.504,135.516,135.5,135.5,110000001.0
2005-08-30 08:29:00,135.508,135.509,135.504,135.509,61599999.0
2005-08-30 08:30:00,135.505,135.519,135.5,135.507,140099997.0
2005-08-30 08:31:00,135.51,135.513,135.507,135.513,76500002.0
2005-08-30 08:32:00,135.517,135.525,135.513,135.525,138300000.0
2005-08-30 08:33:00,135.523,135.53,135.523,135.527,93700000.0
2005-08-30 08:34:00,135.525,135.542,135.525,135.542,179899998.0
2005-08-30 08:35:00,135.539,135.548,135.518,135.518,78699998.0
2005-08-30 08:36:00,135.531,135.539,135.531,135.531,79500000.0
2005-08-30 08:37:00,135.539,135.558,135.538,135.549,167599995.0
2005-08-30 08:38:00,135.555,135.555,135.542,135.55,89500001.0
2005-08-30 08:39:00,135.555,135.563,135.533,135.533,62300000.0
2005-08-30 08:40:00,135.527,135.543,135.527,135.543,43800000.0
2005-08-30 08:41:00,135.543,135.577,135.543,135.575,103000000.0
2005-08-30 08:42:00,135.576,135.586,135.566,135.582,80300001.0
2005-08-30 08:43:00,135.581,135.588,135.572,135.578,82600001.0
2005-08-30 08:44:00,135.58,135.59,135.58,135.585,192200000.0
2005-08-30 08:45:00,135.583,135.589,135.574,135.576,78300000.0
2005-08-30 08:46:00,135.577,135.587,135.574,135.574,120999998.0
2005-08-30 08:47:00,135.578,135.579,135.567,135.579,123700001.0
2005-08-30 08:48:00,135.567,135.578,135.56,135.571,109199999.0
2005-08-30 08:49:00,135.555,135.575,135.555,135.57,92000000.0
2005-08-30 08:50:00,135.576,135.591,135.573,135.591,46400000.0
2005-08-30 08:51:00,135.587,135.601,135.581,135.588,122699998.0
2005-08-30 08:52:00,135.584,135.593,135.584,135.59,60000000.0
2005-08-30 08:53:00,135.588,135.589,135.579,135.582,36900000.0
2005-08-30 08:54:00,135.573,135.573,135.553,135.559,35900000.0
2005-08-30 08:55:00,135.563,135.571,135.553,135.571,67999999.0
2005-08-30 08:56:00,135.568,135.572,135.552,135.556,83699998.0
2005-08-30 08:57:00,135.548,135.551,135.534,135.534,120399999.0
2005-08-30 08:58:00,135.54,135.553,135.539,135.539,97499999.0
2005-08-30 08:59:00,135.53,135.549,135.53,135.539,206299998.0
2005-08-30 09:00:00,135.525,135.536,135.518,135.524,108899999.0
2005-08-30 09:01:00,135.515,135.541,135.511,135.528,72300000.0
2005-08-30 09:02:00,135.532,135.532,135.513,135.515,62899999.0
2005-08-30 09:03:00,135.519,135.519,135.487,135.487,83400000.0
2005-08-30 09:04:00,135.474,135.487,135.468,135.482,45300000.0
2005-08-30 09:05:00,135.472,135.472,135.459,135.46,68199999.0
2005-08-30 09:06:00,135.457,135.466,135.457,135.463,76599999.0
2005-08-30 09:07:00,135.458,135.477,135.449,135.465,111300000.0
2005-08-30 09:08:00,135.47,135.475,135.46,135.475,106400001.0
2005-08-30 09:09:00,135.476,135.483,135.462,135.483,143300003.0
2005-08-30 09:10:00,135.477,135.491,135.467,135.467,36799999.0
2005-08-30 09:11:00,135.47,135.476,135.464,135.476,82400000.0
2005-08-30 09:12:00,135.461,135.476,135.455,135.455,158199999.0
2005-08-30 09:13:00,135.447,135.447,135.438,135.447,115499999.0
2005-08-30 09:14:00,135.454,135.478,135.454,135.468,112100000.0
2005-08-30 09:15:00,135.468,135.492,135.467,135.49,69599999.0
2005-08-30 09:16:00,135.483,135.525,135.483,135.525,89899999.0
2005-08-30 09:17:00,135.53,135.55,135.53,135.55,12900000.0
2005-08-30 09:18:00,135.549,135.552,135.536,135.551,101300000.0
2005-08-30 09:19:00,135.547,135.56,135.547,135.56,34000000.0
2005-08-30 09:20:00,135.545,135.545,135.527,135.535,73599999.0
2005-08-30 09:21:00,135.535,135.541,135.535,135.536,48000000.0
2005-08-30 09:22:00,135.535,135.535,135.499,135.504,198300000.0
2005-08-30 09:23:00,135.498,135.5,135.492,135.496,73200000.0
2005-08-30 09:24:00,135.5,135.521,135.5,135.517,107399998.0
2005-08-30 09:25:00,135.523,135.561,135.523,135.561,28000000.0
2005-08-30 09:26:00,135.562,135.575,135.561,135.57,46000000.0
2005-08-30 09:27:00,135.575,135.582,135.56,135.582,59200000.0
2005-08-30 09:28:00,135.579,135.58,135.568,135.578,75900000.0
2005-08-30 09:29:00,135.588,135.588,135.578,135.578,138900001.0
2005-08-30 09:30:00,135.585,135.595,135.585,135.588,71899999.0
2005-08-30 09:31:00,135.587,135.603,135.587,135.603,28800000.0
2005-08-30 09:32:00,135.6,135.622,135.6,135.608,72100002.0
2005-08-30 09:33:00,135.617,135.626,135.617,135.621,64700000.0
2005-08-30 09:34:00,135.625,135.643,135.625,135.643,139499996.0
2005-08-30 09:35:00,135.664,135.694,135.66,135.694,102400000.0
2005-08-30 09:36:00,135.707,135.722,135.7,135.722,115099999.0
2005-08-30 09:37:00,135.719,135.733,135.709,135.727,151600001.0
2005-08-30 09:38:00,135.715,135.727,135.712,135.714,150199999.0
2005-08-30 09:39:00,135.717,135.719,135.703,135.703,96999996.0
2005-08-30 09:40:00,135.698,135.698,135.675,135.675,100599998.0
2005-08-30 09:41:00,135.685,135.697,135.682,135.682,60800000.0
2005-08-30 09:42:00,135.685,135.694,135.685,135.694,122700002.0
2005-08-30 09:43:00,135.684,135.699,135.682,135.683,84400002.0
2005-08-30 09:44:00,135.693,135.728,135.693,135.723,140800000.0
2005-08-30 09:45:00,135.726,135.726,135.71,135.71,133399998.0
2005-08-30 09:46:00,135.71,135.722,135.71,135.72,78299998.0
2005-08-30 09:47:00,135.72,135.722,135.706,135.706,57700000.0
2005-08-30 09:48:00,135.699,135.699,135.686,135.686,23700001.0
2005-08-30 09:49:00,135.698,135.703,135.688,135.701,63200000.0
2005-08-30 09:50:00,135.702,135.703,135.693,135.7,50000000.0
2005-08-30 09:51:00,135.704,135.715,135.69,135.715,128900002.0
2005-08-30 09:52:00,135.73,135.735,135.718,135.718,66600000.0
2005-08-30 09:53:00,135.728,135.728,135.716,135.72,102799999.0
2005-08-30 09:54:00,135.715,135.715,135.71,135.714,66799999.0
2005-08-30 09:55:00,135.711,135.722,135.711,135.722,35200000.0
2005-08-30 09:56:00,135.719,135.721,135.703,135.711,202700003.0
2005-08-30 09:57:00,135.722,135.736,135.721,135.728,42600000.0
2005-08-30 09:58:00,135.715,135.723,135.705,135.711,99800000.0
2005-08-30 09:59:00,135.714,135.714,135.706,135.714,72900001.0
2005-08-30 10:00:00,135.709,135.716,135.709,135.716,38299999.0
2005-08-30 10:01:00,135.709,135.732,135.709,135.732,47100000.0
2005-08-30 10:02:00,135.728,135.74,135.723,135.74,112300001.0
2005-08-30 10:03:00,135.735,135.735,135.716,135.727,67199999.0
2005-08-30 10:04:00,135.739,135.739,135.736,135.736,9800000.0
2005-08-30 10:05:00,135.748,135.796,135.748,135.79,104400001.0
2005-08-30 10:06:00,135.812,135.814,135.8,135.807,68800000.0
2005-08-30 10:07:00,135.808,135.833,135.807,135.831,117800000.0
2005-08-30 10:08:00,135.83,135.83,135.811,135.816,52000000.0
2005-08-30 10:09:00,135.805,135.806,135.784,135.784,129599999.0
2005-08-30 10:10:00,135.781,135.796,135.769,135.781,98699999.0
2005-08-30 10:11:00,135.78,135.803,135.78,135.803,155899997.0
2005-08-30 10:12:00,135.82,135.826,135.805,135.805,88800002.0
2005-08-30 10:13:00,135.804,135.817,135.804,135.81,132899998.0
2005-08-30 10:14:00,135.798,135.798,135.785,135.785,30200000.0
2005-08-30 10:15:00,135.775,135.782,135.769,135.773,207899997.0
2005-08-30 10:16:00,135.787,135.8,135.782,135.789,57100000.0
2005-08-30 10:17:00,135.787,135.795,135.777,135.795,99800000.0
2005-08-30 10:18:00,135.811,135.836,135.811,135.825,72800000.0
2005-08-30 10:19:00,135.823,135.834,135.823,135.828,68400001.0
2005-08-30 10:20:00,135.82,135.825,135.811,135.818,121499999.0
2005-08-30 10:21:00,135.817,135.818,135.793,135.794,114199997.0
2005-08-30 10:22:00,135.786,135.786,135.763,135.775,124800003.0
2005-08-30 10:23:00,135.778,135.79,135.774,135.78,81300001.0
2005-08-30 10:24:00,135.788,135.813,135.788,135.811,53800000.0
2005-08-30 10:25:00,135.803,135.816,135.798,135.806,114899998.0
2005-08-30 10:26:00,135.803,135.808,135.803,135.803,95400000.0
2005-08-30 10:27:00,135.806,135.818,135.792,135.806,88200000.0
2005-08-30 10:28:00,135.789,135.804,135.789,135.804,54600000.0
2005-08-30 10:29:00,135.803,135.803,135.781,135.788,180400000.0
2005-08-30 10:30:00,135.787,135.795,135.774,135.795,191700002.0
2005-08-30 10:31:00,135.792,135.792,135.754,135.768,192299999.0
2005-08-30 10:32:00,135.773,135.791,135.773,135.786,93099997.0
2005-08-30 10:33:00,135.782,135.795,135.782,135.795,44500000.0
2005-08-30 10:34:00,135.796,135.805,135.796,135.798,74999998.0
2005-08-30 10:35:00,135.802,135.808,135.802,135.803,76099999.0
2005-08-30 10:36:00,135.796,135.807,135.772,135.772,115099999.0
2005-08-30 10:37:00,135.765,135.765,135.753,135.762,118200000.0
2005-08-30 10:38:00,135.767,135.77,135.759,135.759,85199998.0
2005-08-30 10:39:00,135.753,135.753,135.745,135.75,21600000.0
2005-08-30 10:40:00,135.747,135.747,135.737,135.74,129400001.0
2005-08-30 10:41:00,135.737,135.75,135.736,135.738,53100001.0
2005-08-30 10:42:00,135.732,135.739,135.713,135.713,42900000.0
2005-08-30 10:43:00,135.722,135.73,135.715,135.725,127100001.0
2005-08-30 10:44:00,135.731,135.739,135.727,135.732,102199999.0
2005-08-30 10:45:00,135.74,135.747,135.732,135.735,40800000.0
2005-08-30 10:46:00,135.728,135.738,135.721,135.738,83699999.0
2005-08-30 10:47:00,135.743,135.763,135.741,135.76,90000001.0
2005-08-30 10:48:00,135.767,135.785,135.766,135.766,52300001.0
2005-08-30 10:49:00,135.765,135.765,135.72,135.72,79899999.0
2005-08-30 10:50:00,135.713,135.733,135.713,135.727,126800000.0
2005-08-30 10:51:00,135.742,135.742,135.724,135.727,43600000.0
2005-08-30 10:52:00,135.724,135.758,135.724,135.744,77500000.0
2005-08-30 10:53:00,135.752,135.76,135.747,135.747,94199997.0
2005-08-30 10:54:00,135.763,135.763,135.746,135.762,64000000.0
2005-08-30 10:55:00,135.77,135.774,135.762,135.762,111499999.0
2005-08-30 10:56:00,135.772,135.783,135.767,135.779,48000000.0
2005-08-30 10:57:00,135.778,135.778,135.771,135.773,115100001.0
2005-08-30 10:58:00,135.77,135.775,135.768,135.768,33500000.0
2005-08-30 10:59:00,135.763,135.764,135.753,135.76,38300000.0
2005-08-30 11:00:00,135.759,135.759,135.748,135.748,93699998.0
2005-08-30 11:01:00,135.747,135.755,135.738,135.745,151700003.0
2005-08-30 11:02:00,135.733,135.74,135.72,135.723,109999998.0
2005-08-30 11:03:00,135.718,135.748,135.718,135.748,79499998.0
2005-08-30 11:04:00,135.753,135.753,135.723,135.732,103900000.0
2005-08-30 11:05:00,135.742,135.742,135.726,135.73,45600000.0
2005-08-30 11:06:00,135.737,135.753,135.737,135.753,82399998.0
2005-08-30 11:07:00,135.755,135.775,135.755,135.775,48400000.0
2005-08-30 11:08:00,135.786,135.791,135.772,135.778,112599998.0
2005-08-30 11:09:00,135.788,135.79,135.781,135.79,37200000.0
2005-08-30 11:10:00,135.784,135.795,135.784,135.795,34000000.0
2005-08-30 11:11:00,135.792,135.799,135.787,135.789,49600000.0
2005-08-30 11:12:00,135.787,135.798,135.786,135.798,51400000.0
2005-08-30 11:13:00,135.793,135.793,135.781,135.782,88200000.0
2005-08-30 11:14:00,135.786,135.796,135.783,135.794,99700001.0
2005-08-30 11:15:00,135.786,135.81,135.786,135.81,50799999.0
2005-08-30 11:16:00,135.814,135.828,135.814,135.82,83900000.0
2005-08-30 11:17:00,135.828,135.839,135.824,135.824,112699999.0
2005-08-30 11:18:00,135.823,135.83,135.809,135.83,91800000.0
2005-08-30 11:19:00,135.835,135.835,135.823,135.823,112600000.0
2005-08-30 11:20:00,135.815,135.828,135.815,135.822,119100001.0
2005-08-30 11:21:00,135.822,135.822,135.805,135.805,91200000.0
2005-08-30 11:22:00,135.805,135.817,135.805,135.817,149900001.0
2005-08-30 11:23:00,135.812,135.829,135.812,135.821,79700000.0
2005-08-30 11:24:00,135.828,135.828,135.82,135.82,53900000.0
2005-08-30 11:25:00,135.812,135.824,135.803,135.81,95800000.0
2005-08-30 11:26:00,135.802,135.804,135.802,135.802,68700000.0
2005-08-30 11:27:00,135.801,135.816,135.801,135.81,164799998.0
2005-08-30 11:28:00,135.818,135.832,135.818,135.818,97199999.0
2005-08-30 11:29:00,135.826,135.826,135.814,135.815,111700000.0
2005-08-30 11:30:00,135.822,135.832,135.812,135.815,85800001.0
2005-08-30 11:31:00,135.812,135.824,135.807,135.812,81900000.0
2005-08-30 11:32:00,135.812,135.818,135.812,135.818,122700000.0
2005-08-30 11:33:00,135.818,135.82,135.814,135.82,77200001.0
2005-08-30 11:34:00,135.821,135.821,135.792,135.792,76500000.0
2005-08-30 11:35:00,135.782,135.784,135.762,135.768,106600002.0
2005-08-30 11:36:00,135.782,135.782,135.761,135.77,71200000.0
2005-08-30 11:37:00,135.771,135.778,135.755,135.768,178299997.0
2005-08-30 11:38:00,135.769,135.769,135.753,135.753,112699999.0
2005-08-30 11:39:00,135.752,135.759,135.743,135.755,228300002.0
2005-08-30 11:40:00,135.745,135.746,135.738,135.742,65800000.0
2005-08-30 11:41:00,135.735,135.745,135.735,135.735,96099999.0
2005-08-30 11:42:00,135.739,135.743,135.732,135.732,73000000.0
2005-08-30 11:43:00,135.734,135.753,135.727,135.741,121499999.0
2005-08-30 11:44:00,135.742,135.742,135.722,135.722,118699999.0
2005-08-30 11:45:00,135.725,135.725,135.701,135.719,179700004.0
2005-08-30 11:46:00,135.723,135.729,135.723,135.725,49000000.0
2005-08-30 11:47:00,135.725,135.738,135.725,135.73,80899999.0
2005-08-30 11:48:00,135.735,135.735,135.714,135.72,150499997.0
2005-08-30 11:49:00,135.714,135.717,135.7,135.7,114499998.0
2005-08-30 11:50:00,135.689,135.701,135.684,135.697,57200001.0
2005-08-30 11:51:00,135.695,135.695,135.676,135.677,96700000.0
2005-08-30 11:52:00,135.66,135.685,135.66,135.685,69200000.0
2005-08-30 11:53:00,135.687,135.687,135.677,135.685,155500000.0
2005-08-30 11:54:00,135.682,135.682,135.652,135.654,100100001.0
2005-08-30 11:55:00,135.659,135.689,135.657,135.687,87199999.0
2005-08-30 11:56:00,135.705,135.721,135.705,135.717,96000001.0
2005-08-30 11:57:00,135.727,135.741,135.727,135.74,134799997.0
2005-08-30 11:58:00,135.742,135.749,135.74,135.748,33900000.0
2005-08-30 11:59:00,135.762,135.769,135.754,135.763,121400001.0
2005-08-30 12:00:00,135.76,135.769,135.754,135.754,126700000.0
2005-08-30 12:01:00,135.756,135.767,135.756,135.762,36500000.0
2005-08-30 12:02:00,135.753,135.753,135.729,135.735,150700000.0
2005-08-30 12:03:00,135.738,135.738,135.726,135.73,73400000.0
2005-08-30 12:04:00,135.727,135.727,135.703,135.722,93100000.0
2005-08-30 12:05:00,135.708,135.718,135.706,135.711,79100000.0
2005-08-30 12:06:00,135.712,135.719,135.708,135.712,136100000.0
2005-08-30 12:07:00,135.708,135.729,135.708,135.72,65600000.0
2005-08-30 12:08:00,135.722,135.731,135.718,135.718,111900001.0
2005-08-30 12:09:00,135.715,135.729,135.714,135.72,61699999.0
2005-08-30 12:10:00,135.728,135.733,135.723,135.723,87500001.0
2005-08-30 12:11:00,135.722,135.724,135.713,135.719,130199997.0
2005-08-30 12:12:00,135.713,135.735,135.713,135.735,53200001.0
2005-08-30 12:13:00,135.733,135.733,135.719,135.719,54400000.0
2005-08-30 12:14:00,135.72,135.727,135.709,135.727,122299999.0
2005-08-30 12:15:00,135.721,135.725,135.708,135.711,71799999.0
2005-08-30 12:16:00,135.714,135.721,135.71,135.719,85100000.0
2005-08-30 12:17:00,135.723,135.728,135.722,135.728,61500000.0
2005-08-30 12:18:00,135.722,135.722,135.711,135.722,69799999.0
2005-08-30 12:19:00,135.724,135.748,135.724,135.748,169699997.0
2005-08-30 12:20:00,135.744,135.744,135.744,135.744,43899999.0
2005-08-30 12:21:00,135.745,135.745,135.737,135.739,59000001.0
2005-08-30 12:22:00,135.731,135.734,135.729,135.733,85300000.0
2005-08-30 12:23:00,135.728,135.728,135.699,135.701,77900000.0
2005-08-30 12:24:00,135.693,135.697,135.683,135.696,72000000.0
2005-08-30 12:25:00,135.692,135.692,135.673,135.673,36800000.0
2005-08-30 12:26:00,135.667,135.714,135.667,135.694,111100000.0
2005-08-30 12:27:00,135.704,135.724,135.699,135.714,121599998.0
2005-08-30 12:28:00,135.713,135.721,135.7,135.714,151000003.0
2005-08-30 12:29:00,135.718,135.728,135.702,135.702,88199998.0
2005-08-30 12:30:00,135.692,135.71,135.692,135.707,73499999.0
2005-08-30 12:31:00,135.702,135.717,135.702,135.71,71500000.0
2005-08-30 12:32:00,135.718,135.728,135.715,135.715,84799999.0
2005-08-30 12:33:00,135.728,135.74,135.719,135.737,134800001.0
2005-08-30 12:34:00,135.728,135.728,135.712,135.713,90600000.0
2005-08-30 12:35:00,135.713,135.721,135.713,135.715,48800000.0
2005-08-30 12:36:00,135.718,135.728,135.711,135.722,102700000.0
2005-08-30 12:37:00,135.715,135.725,135.715,135.716,23100000.0
2005-08-30 12:38:00,135.71,135.727,135.71,135.717,75600002.0
2005-08-30 12:39:00,135.722,135.724,135.71,135.721,131699999.0
2005-08-30 12:40:00,135.723,135.727,135.716,135.727,9300000.0
2005-08-30 12:41:00,135.72,135.738,135.72,135.738,71800000.0
2005-08-30 12:42:00,135.745,135.752,135.739,135.739,64200000.0
2005-08-30 12:43:00,135.743,135.747,135.738,135.739,74300000.0
2005-08-30 12:44:00,135.728,135.739,135.725,135.725,226799999.0
2005-08-30 12:45:00,135.732,135.732,135.72,135.72,106399999.0
2005-08-30 12:46:00,135.726,135.733,135.721,135.723,100599998.0
2005-08-30 12:47:00,135.716,135.73,135.716,135.724,54000000.0
2005-08-30 12:48:00,135.739,135.75,135.734,135.747,133700002.0
2005-08-30 12:49:00,135.746,135.803,135.746,135.8,109199998.0
2005-08-30 12:50:00,135.812,135.814,135.797,135.797,61099999.0
2005-08-30 12:51:00,135.795,135.795,135.774,135.777,48500000.0
2005-08-30 12:52:00,135.784,135.801,135.784,135.8,49800000.0
2005-08-30 12:53:00,135.806,135.809,135.791,135.807,134700001.0
2005-08-30 12:54:00,135.797,135.814,135.792,135.813,141400002.0
2005-08-30 12:55:00,135.814,135.833,135.81,135.818,178299998.0
2005-08-30 12:56:00,135.813,135.82,135.813,135.815,111300001.0
2005-08-30 12:57:00,135.824,135.837,135.817,135.817,85599998.0
2005-08-30 12:58:00,135.812,135.824,135.812,135.818,111900000.0
2005-08-30 12:59:00,135.818,135.836,135.814,135.836,78500000.0
2005-08-30 13:00:00,135.842,135.842,135.833,135.833,36000000.0
2005-08-30 13:01:00,135.818,135.838,135.81,135.838,106600002.0
2005-08-30 13:02:00,135.87,135.924,135.87,135.918,101700002.0
2005-08-30 13:03:00,135.924,135.933,135.919,135.919,43199999.0
2005-08-30 13:04:00,135.92,135.926,135.914,135.915,28000000.0
2005-08-30 13:05:00,135.903,135.92,135.899,135.912,181699997.0
2005-08-30 13:06:00,135.911,135.911,135.891,135.898,152599995.0
2005-08-30 13:07:00,135.902,135.905,135.887,135.887,116299999.0
2005-08-30 13:08:00,135.885,135.894,135.885,135.892,50299999.0
2005-08-30 13:09:00,135.888,135.893,135.88,135.893,80700000.0
2005-08-30 13:10:00,135.885,135.885,135.874,135.874,72799999.0
2005-08-30 13:11:00,135.876,135.922,135.875,135.922,76000000.0
2005-08-30 13:12:00,135.903,135.924,135.903,135.913,86000000.0
2005-08-30 13:13:00,135.905,135.923,135.902,135.913,94400001.0
2005-08-30 13:14:00,135.904,135.908,135.891,135.895,85700002.0
2005-08-30 13:15:00,135.89,135.906,135.89,135.905,118599999.0
2005-08-30 13:16:00,135.902,135.921,135.9,135.921,118799999.0
2005-08-30 13:17:00,135.916,135.916,135.905,135.905,23200000.0
2005-08-30 13:18:00,135.895,135.895,135.87,135.87,94400000.0
2005-08-30 13:19:00,135.868,135.876,135.865,135.875,133000002.0
2005-08-30 13:20:00,135.893,135.895,135.893,135.895,35000001.0
2005-08-30 13:21:00,135.881,135.885,135.871,135.879,36200000.0
2005-08-30 13:22:00,135.886,135.891,135.876,135.876,91900001.0
2005-08-30 13:23:00,135.865,135.871,135.856,135.87,80000000.0
2005-08-30 13:24:00,135.882,135.887,135.875,135.879,74000000.0
2005-08-30 13:25:00,135.872,135.879,135.862,135.862,95399997.0
2005-08-30 13:26:00,135.858,135.861,135.852,135.861,58300001.0
2005-08-30 13:27:00,135.849,135.849,135.841,135.841,101900002.0
2005-08-30 13:28:00,135.833,135.853,135.833,135.847,76800000.0
2005-08-30 13:29:00,135.835,135.835,135.813,135.813,91500001.0
2005-08-30 13:30:00,135.809,135.809,135.793,135.793,72199999.0
2005-08-30 13:31:00,135.789,135.804,135.789,135.798,78400000.0
2005-08-30 13:32:00,135.781,135.798,135.781,135.785,102000001.0
2005-08-30 13:33:00,135.797,135.8,135.794,135.794,80300001.0
2005-08-30 13:34:00,135.783,135.8,135.782,135.8,75000000.0
2005-08-30 13:35:00,135.795,135.805,135.787,135.79,113099999.0
2005-08-30 13:36:00,135.794,135.796,135.794,135.796,8000000.0
2005-08-30 13:37:00,135.798,135.812,135.794,135.81,62299999.0
2005-08-30 13:38:00,135.812,135.812,135.794,135.794,155299999.0
2005-08-30 13:39:00,135.79,135.79,135.785,135.785,57400000.0
2005-08-30 13:40:00,135.802,135.813,135.802,135.811,13800000.0
2005-08-30 13:41:00,135.816,135.816,135.802,135.809,40800000.0
2005-08-30 13:42:00,135.808,135.818,135.806,135.817,115099997.0
2005-08-30 13:43:00,135.815,135.815,135.805,135.808,130599999.0
2005-08-30 13:44:00,135.804,135.818,135.798,135.798,145099998.0
2005-08-30 13:45:00,135.801,135.801,135.801,135.801,73599999.0
2005-08-30 13:46:00,135.822,135.846,135.816,135.846,108000000.0
2005-08-30 13:47:00,135.849,135.858,135.842,135.858,120999999.0
2005-08-30 13:48:00,135.854,135.862,135.848,135.848,37200000.0
2005-08-30 13:49:00,135.855,135.864,135.855,135.859,57700000.0
2005-08-30 13:50:00,135.862,135.862,135.855,135.86,130399997.0
2005-08-30 13:51:00,135.864,135.868,135.85,135.85,108900000.0
2005-08-30 13:52:00,135.842,135.847,135.84,135.84,30100000.0
2005-08-30 13:53:00,135.839,135.847,135.825,135.825,116599997.0
2005-08-30 13:54:00,135.827,135.835,135.827,135.835,54299999.0
2005-08-30 13:55:00,135.835,135.84,135.835,135.84,44200001.0
2005-08-30 13:56:00,135.844,135.852,135.838,135.838,48800000.0
2005-08-30 13:57:00,135.843,135.848,135.843,135.844,52800000.0
2005-08-30 13:58:00,135.855,135.866,135.855,135.856,56300000.0
2005-08-30 13:59:00,135.861,135.868,135.861,135.865,65599999.0
2005-08-30 14:00:00,135.873,135.891,135.866,135.885,110299998.0
2005-08-30 14:01:00,135.887,135.887,135.875,135.878,116400000.0
2005-08-30 14:02:00,135.865,135.874,135.855,135.855,68199999.0
2005-08-30 14:03:00,135.858,135.859,135.816,135.821,165699998.0
2005-08-30 14:04:00,135.822,135.823,135.809,135.823,81300001.0
2005-08-30 14:05:00,135.822,135.825,135.818,135.818,66900000.0
2005-08-30 14:06:00,135.817,135.841,135.817,135.821,128299999.0
2005-08-30 14:07:00,135.81,135.835,135.81,135.835,49600000.0
2005-08-30 14:08:00,135.837,135.839,135.828,135.839,118300000.0
2005-08-30 14:09:00,135.822,135.824,135.808,135.808,57599999.0
2005-08-30 14:10:00,135.808,135.809,135.791,135.792,68200001.0
2005-08-30 14:11:00,135.797,135.797,135.778,135.778,26799999.0
2005-08-30 14:12:00,135.787,135.789,135.78,135.787,104099999.0
2005-08-30 14:13:00,135.788,135.807,135.788,135.798,125299998.0
2005-08-30 14:14:00,135.788,135.788,135.787,135.787,8800000.0
2005-08-30 14:15:00,135.781,135.8,135.768,135.77,212400003.0
2005-08-30 14:16:00,135.766,135.766,135.754,135.759,50100000.0
2005-08-30 14:17:00,135.758,135.765,135.756,135.765,77499998.0
2005-08-30 14:18:00,135.766,135.778,135.766,135.77,88999998.0
2005-08-30 14:19:00,135.784,135.799,135.784,135.788,91699998.0
2005-08-30 14:20:00,135.788,135.827,135.781,135.827,72800000.0
2005-08-30 14:21:00,135.811,135.817,135.803,135.803,49600000.0
2005-08-30 14:22:00,135.808,135.823,135.807,135.815,112600000.0
2005-08-30 14:23:00,135.813,135.828,135.813,135.828,44800000.0
2005-08-30 14:24:00,135.842,135.842,135.822,135.837,32900000.0
2005-08-30 14:25:00,135.824,135.842,135.824,135.838,50100000.0
2005-08-30 14:26:00,135.825,135.825,135.81,135.81,63400000.0
2005-08-30 14:27:00,135.821,135.827,135.804,135.81,119899997.0
2005-08-30 14:28:00,135.807,135.823,135.794,135.823,132300000.0
2005-08-30 14:29:00,135.826,135.826,135.8,135.811,89300001.0
2005-08-30 14:30:00,135.811,135.818,135.811,135.818,54999999.0
2005-08-30 14:31:00,135.836,135.839,135.823,135.823,88700000.0
2005-08-30 14:32:00,135.82,135.83,135.817,135.82,67600000.0
2005-08-30 14:33:00,135.816,135.827,135.807,135.825,85899999.0
2005-08-30 14:34:00,135.825,135.834,135.815,135.834,98400001.0
2005-08-30 14:35:00,135.838,135.845,135.827,135.838,112199999.0
2005-08-30 14:36:00,135.842,135.844,135.826,135.836,86400000.0
2005-08-30 14:37:00,135.837,135.849,135.822,135.843,87200000.0
2005-08-30 14:38:00,135.84,135.859,135.837,135.852,166500000.0
2005-08-30 14:39:00,135.85,135.85,135.829,135.84,94699999.0
2005-08-30 14:40:00,135.848,135.856,135.837,135.856,85500000.0
2005-08-30 14:41:00,135.851,135.851,135.822,135.825,120600000.0
2005-08-30 14:42:00,135.816,135.821,135.793,135.8,123799999.0
2005-08-30 14:43:00,135.807,135.836,135.807,135.823,54900000.0
2005-08-30 14:44:00,135.83,135.83,135.813,135.817,41200000.0
2005-08-30 14:45:00,135.814,135.825,135.814,135.821,57100000.0
2005-08-30 14:46:00,135.818,135.847,135.816,135.836,48000000.0
2005-08-30 14:47:00,135.82,135.862,135.82,135.86,104099998.0
2005-08-30 14:48:00,135.888,135.891,135.871,135.873,53399999.0
2005-08-30 14:49:00,135.871,135.877,135.847,135.847,91899999.0
2005-08-30 14:50:00,135.848,135.862,135.841,135.862,63000000.0
2005-08-30 14:51:00,135.858,135.863,135.85,135.863,86599999.0
2005-08-30 14:52:00,135.851,135.851,135.845,135.845,45600001.0
2005-08-30 14:53:00,135.835,135.846,135.835,135.843,73499999.0
2005-08-30 14:54:00,135.849,135.856,135.849,135.856,16300000.0
2005-08-30 14:55:00,135.851,135.874,135.851,135.858,84800000.0
2005-08-30 14:56:00,135.858,135.858,135.84,135.85,135199997.0
2005-08-30 14:57:00,135.853,135.853,135.842,135.848,81500001.0
2005-08-30 14:58:00,135.851,135.873,135.846,135.867,165300000.0
2005-08-30 14:59:00,135.878,135.884,135.877,135.88,70300002.0
2005-08-30 15:00:00,135.905,135.926,135.905,135.914,59200000.0
2005-08-30 15:01:00,135.909,135.92,135.905,135.905,126600002.0
2005-08-30 15:02:00,135.889,135.89,135.875,135.875,99499999.0
2005-08-30 15:03:00,135.875,135.889,135.875,135.88,65800000.0
2005-08-30 15:04:00,135.882,135.883,135.856,135.856,80100000.0
2005-08-30 15:05:00,135.847,135.858,135.844,135.844,65300000.0
2005-08-30 15:06:00,135.84,135.851,135.818,135.829,75700000.0
2005-08-30 15:07:00,135.814,135.814,135.788,135.795,139399999.0
2005-08-30 15:08:00,135.796,135.796,135.785,135.785,28000000.0
2005-08-30 15:09:00,135.776,135.782,135.775,135.782,60800001.0
2005-08-30 15:10:00,135.774,135.789,135.774,135.782,115000001.0
2005-08-30 15:11:00,135.775,135.785,135.775,135.777,67900000.0
2005-08-30 15:12:00,135.773,135.773,135.74,135.749,198399999.0
2005-08-30 15:13:00,135.757,135.785,135.757,135.767,85299998.0
2005-08-30 15:14:00,135.77,135.787,135.756,135.756,88099999.0
2005-08-30 15:15:00,135.748,135.761,135.732,135.751,91500000.0
2005-08-30 15:16:00,135.746,135.751,135.739,135.739,103000001.0
2005-08-30 15:17:00,135.746,135.746,135.73,135.739,83300001.0
2005-08-30 15:18:00,135.732,135.733,135.732,135.733,13600000.0
2005-08-30 15:19:00,135.709,135.719,135.7,135.719,82299999.0
2005-08-30 15:20:00,135.724,135.731,135.715,135.731,76999999.0
2005-08-30 15:21:00,135.722,135.736,135.722,135.736,47600000.0
2005-08-30 15:22:00,135.742,135.757,135.742,135.747,77699999.0
2005-08-30 15:23:00,135.741,135.767,135.741,135.757,131400003.0
2005-08-30 15:24:00,135.772,135.783,135.766,135.766,74400000.0
2005-08-30 15:25:00,135.76,135.768,135.76,135.768,43099999.0
2005-08-30 15:26:00,135.758,135.763,135.739,135.739,89399999.0
2005-08-30 15:27:00,135.736,135.736,135.714,135.729,96000000.0
2005-08-30 15:28:00,135.745,135.751,135.731,135.751,95299999.0
2005-08-30 15:29:00,135.758,135.758,135.732,135.751,83999999.0
2005-08-30 15:30:00,135.748,135.748,135.741,135.744,44800000.0
2005-08-30 15:31:00,135.742,135.753,135.742,135.753,108999998.0
2005-08-30 15:32:00,135.753,135.753,135.742,135.748,146700000.0
2005-08-30 15:33:00,135.753,135.753,135.74,135.74,99400003.0
2005-08-30 15:34:00,135.744,135.759,135.739,135.743,70100000.0
2005-08-30 15:35:00,135.751,135.755,135.714,135.723,166699998.0
2005-08-30 15:36:00,135.733,135.744,135.728,135.733,134099999.0
2005-08-30 15:37:00,135.738,135.746,135.733,135.746,47400000.0
2005-08-30 15:38:00,135.74,135.741,135.736,135.74,60800000.0
2005-08-30 15:39:00,135.74,135.741,135.737,135.74,52899999.0
2005-08-30 15:40:00,135.745,135.768,135.745,135.768,162899997.0
2005-08-30 15:41:00,135.778,135.803,135.778,135.797,160000000.0
2005-08-30 15:42:00,135.805,135.835,135.805,135.835,91500002.0
2005-08-30 15:43:00,135.826,135.832,135.817,135.832,42400000.0
2005-08-30 15:44:00,135.816,135.816,135.787,135.788,100399999.0
2005-08-30 15:45:00,135.792,135.807,135.792,135.793,75500000.0
2005-08-30 15:46:00,135.779,135.796,135.779,135.79,55899999.0
2005-08-30 15:47:00,135.799,135.809,135.791,135.8,110399996.0
2005-08-30 15:48:00,135.796,135.802,135.782,135.782,131300001.0
2005-08-30 15:49:00,135.8,135.8,135.795,135.795,23100001.0
2005-08-30 15:50:00,135.814,135.824,135.804,135.804,85600000.0
2005-08-30 15:51:00,135.797,135.802,135.752,135.761,110599999.0
2005-08-30 15:52:00,135.752,135.771,135.746,135.758,109399999.0
2005-08-30 15:53:00,135.78,135.796,135.764,135.783,50000000.0
2005-08-30 15:54:00,135.788,135.788,135.745,135.755,63100000.0
2005-08-30 15:55:00,135.757,135.777,135.757,135.769,84799999.0
2005-08-30 15:56:00,135.77,135.77,135.764,135.77,121099998.0
2005-08-30 15:57:00,135.77,135.77,135.743,135.744,147699999.0
2005-08-30 15:58:00,135.746,135.77,135.746,135.77,93600000.0
2005-08-30 15:59:00,135.767,135.818,135.764,135.795,177399999.0
2005-08-30 16:00:00,135.782,135.782,135.718,135.718,76299999.0
2005-08-30 16:01:00,135.721,135.749,135.721,135.741,64700000.0
2005-08-30 16:02:00,135.754,135.762,135.737,135.737,105400000.0
2005-08-30 16:03:00,135.756,135.756,135.733,135.741,83899999.0
2005-08-30 16:04:00,135.745,135.752,135.739,135.749,171399999.0
2005-08-30 16:05:00,135.757,135.768,135.75,135.768,66300000.0
2005-08-30 16:06:00,135.765,135.78,135.759,135.78,82000001.0
2005-08-30 16:07:00,135.795,135.805,135.789,135.796,49200000.0
2005-08-30 16:08:00,135.802,135.823,135.802,135.823,189599999.0
2005-08-30 16:09:00,135.814,135.84,135.813,135.84,73700000.0
2005-08-30 16:10:00,135.845,135.861,135.831,135.861,54900000.0
2005-08-30 16:11:00,135.869,135.878,135.865,135.868,173000000.0
2005-08-30 16:12:00,135.858,135.865,135.853,135.853,105899998.0
2005-08-30 16:13:00,135.869,135.88,135.86,135.879,217699999.0
2005-08-30 16:14:00,135.88,135.88,135.859,135.875,21900000.0
2005-08-30 16:15:00,135.875,135.884,135.867,135.867,85999999.0
2005-08-30 16:16:00,135.863,135.871,135.859,135.862,102000002.0
2005-08-30 16:17:00,135.87,135.87,135.834,135.834,147799999.0
2005-08-30 16:18:00,135.843,135.843,135.828,135.836,55200000.0
2005-08-30 16:19:00,135.826,135.831,135.814,135.825,126600000.0
2005-08-30 16:20:00,135.823,135.834,135.81,135.834,79799999.0
2005-08-30 16:21:00,135.834,135.846,135.834,135.845,101199999.0
2005-08-30 16:22:00,135.838,135.853,135.838,135.845,81600000.0
2005-08-30 16:23:00,135.843,135.843,135.828,135.832,53499999.0
2005-08-30 16:24:00,135.824,135.824,135.787,135.787,105000002.0
2005-08-30 16:25:00,135.792,135.792,135.772,135.78,119900002.0
2005-08-30 16:26:00,135.79,135.79,135.776,135.776,105399999.0
2005-08-30 16:27:00,135.773,135.777,135.77,135.777,48900000.0
2005-08-30 16:28:00,135.776,135.783,135.772,135.78,123100000.0
2005-08-30 16:29:00,135.784,135.806,135.771,135.79,134299999.0
2005-08-30 16:30:00,135.799,135.816,135.793,135.799,53400000.0
2005-08-30 16:31:00,135.802,135.804,135.777,135.78,99800000.0
2005-08-30 16:32:00,135.778,135.787,135.77,135.77,52600001.0
2005-08-30 16:33:00,135.775,135.807,135.773,135.807,56800001.0
2005-08-30 16:34:00,135.813,135.813,135.791,135.81,132100000.0
2005-08-30 16:35:00,135.825,135.839,135.825,135.835,44400000.0
2005-08-30 16:36:00,135.828,135.853,135.826,135.853,91700001.0
2005-08-30 16:37:00,135.853,135.861,135.85,135.853,41000000.0
2005-08-30 16:38:00,135.851,135.862,135.848,135.862,55200000.0
2005-08-30 16:39:00,135.865,135.87,135.853,135.869,71000000.0
2005-08-30 16:40:00,135.848,135.864,135.839,135.864,57100000.0
2005-08-30 16:41:00,135.873,135.885,135.851,135.87,78200000.0
2005-08-30 16:42:00,135.903,135.922,135.903,135.922,132600001.0
2005-08-30 16:43:00,135.94,135.949,135.935,135.935,153499996.0
2005-08-30 16:44:00,135.934,135.936,135.921,135.93,197099999.0
2005-08-30 16:45:00,135.942,135.951,135.942,135.943,71900000.0
2005-08-30 16:46:00,135.952,135.964,135.952,135.957,136299998.0
2005-08-30 16:47:00,135.955,135.978,135.95,135.978,76000001.0
2005-08-30 16:48:00,135.98,135.996,135.974,135.996,75599999.0
2005-08-30 16:49:00,135.996,135.996,135.976,135.987,71500000.0
2005-08-30 16:50:00,135.99,135.99,135.953,135.953,34000000.0
2005-08-30 16:51:00,135.951,135.962,135.948,135.951,64800000.0
2005-08-30 16:52:00,135.96,135.989,135.96,135.975,119400000.0
2005-08-30 16:53:00,135.966,135.981,135.955,135.961,79499999.0
2005-08-30 16:54:00,135.957,135.957,135.941,135.943,65099998.0
2005-08-30 16:55:00,135.934,135.935,135.927,135.935,68399999.0
2005-08-30 16:56:00,135.945,135.947,135.931,135.94,184000003.0
2005-08-30 16:57:00,135.942,135.949,135.917,135.917,53900000.0
2005-08-30 16:58:00,135.913,135.928,135.901,135.928,122000000.0
2005-08-30 16:59:00,135.937,135.937,135.893,135.893,80700000.0
2005-08-30 17:00:00,135.894,135.927,135.893,135.922,124399997.0
2005-08-30 17:01:00,135.941,135.973,135.941,135.953,44800001.0
2005-08-30 17:02:00,135.932,135.968,135.932,135.968,83199999.0
2005-08-30 17:03:00,135.972,135.981,135.964,135.968,56900000.0
2005-08-30 17:04:00,135.965,135.981,135.959,135.981,128300002.0
2005-08-30 17:05:00,135.978,136.005,135.976,135.996,130300004.0
2005-08-30 17:06:00,135.992,136.013,135.992,136.01,159799996.0
2005-08-30 17:07:00,136.0,136.009,135.993,135.993,66400000.0
2005-08-30 17:08:00,135.978,135.996,135.977,135.991,81900000.0
2005-08-30 17:09:00,135.985,136.011,135.98,136.011,176499997.0
2005-08-30 17:10:00,136.017,136.026,136.004,136.02,128599998.0
2005-08-30 17:11:00,136.027,136.027,136.011,136.011,67600000.0
2005-08-30 17:12:00,136.007,136.007,135.966,135.97,97999999.0
2005-08-30 17:13:00,135.972,136.011,135.972,135.986,121000002.0
2005-08-30 17:14:00,136.0,136.01,135.993,136.004,91100001.0
2005-08-30 17:15:00,136.011,136.04,136.011,136.04,120799999.0
2005-08-30 17:16:00,136.046,136.052,136.029,136.04,125199998.0
2005-08-30 17:17:00,136.042,136.05,136.019,136.05,48000000.0
2005-08-30 17:18:00,136.05,136.05,136.032,136.039,72899998.0
2005-08-30 17:19:00,136.045,136.045,136.013,136.015,108099999.0
2005-08-30 17:20:00,136.001,136.012,136.0,136.008,53599999.0
2005-08-30 17:21:00,136.015,136.028,136.011,136.017,89599999.0
2005-08-30 17:22:00,136.008,136.02,135.998,136.005,157700001.0
2005-08-30 17:23:00,135.993,135.993,135.966,135.977,64999998.0
2005-08-30 17:24:00,135.981,136.01,135.974,136.01,136699998.0
2005-08-30 17:25:00,136.018,136.063,136.012,136.046,56800000.0
2005-08-30 17:26:00,136.036,136.049,136.029,136.038,73200000.0
2005-08-30 17:27:00,136.037,136.053,136.037,136.047,126799997.0
2005-08-30 17:28:00,136.03,136.033,136.016,136.016,140700001.0
2005-08-30 17:29:00,136.009,136.009,135.985,135.997,84600000.0
2005-08-30 17:30:00,135.998,136.013,135.998,136.01,121500003.0
2005-08-30 17:31:00,136.001,136.01,135.984,136.01,107999999.0
2005-08-30 17:32:00,136.009,136.017,136.004,136.014,45700000.0
2005-08-30 17:33:00,136.0,136.041,136.0,136.041,171000001.0
2005-08-30 17:34:00,136.043,136.043,136.012,136.018,83999999.0
2005-08-30 17:35:00,136.032,136.032,136.014,136.016,53500000.0
2005-08-30 17:36:00,136.018,136.033,136.016,136.026,28300000.0
2005-08-30 17:37:00,136.032,136.032,136.017,136.017,37300000.0
2005-08-30 17:38:00,136.018,136.025,136.011,136.02,55899999.0
2005-08-30 17:39:00,136.002,136.013,135.996,135.996,46899999.0
2005-08-30 17:40:00,135.998,135.998,135.988,135.99,29300000.0
2005-08-30 17:41:00,135.991,135.996,135.985,135.993,140399998.0
2005-08-30 17:42:00,136.009,136.025,136.009,136.016,118099998.0
2005-08-30 17:43:00,136.015,136.028,136.013,136.027,96399999.0
2005-08-30 17:44:00,136.032,136.045,136.032,136.045,124800002.0
2005-08-30 17:45:00,136.05,136.055,136.046,136.052,31700000.0
2005-08-30 17:46:00,136.06,136.061,136.045,136.061,122400000.0
2005-08-30 17:47:00,136.058,136.058,136.039,136.039,41500001.0
2005-08-30 17:48:00,136.045,136.068,136.045,136.065,132900000.0
2005-08-30 17:49:00,136.07,136.078,136.06,136.07,72499999.0
2005-08-30 17:50:00,136.053,136.066,136.053,136.066,62800000.0
2005-08-30 17:51:00,136.07,136.082,136.063,136.082,170899998.0
2005-08-30 17:52:00,136.082,136.093,136.078,136.079,71100001.0
2005-08-30 17:53:00,136.065,136.073,136.059,136.073,55199999.0
2005-08-30 17:54:00,136.075,136.083,136.065,136.083,98500001.0
2005-08-30 17:55:00,136.08,136.08,136.05,136.073,159199999.0
2005-08-30 17:56:00,136.071,136.075,136.061,136.063,63900000.0
2005-08-30 17:57:00,136.064,136.069,136.05,136.05,93099998.0
2005-08-30 17:58:00,136.068,136.068,136.044,136.05,55499999.0
2005-08-30 17:59:00,136.053,136.061,136.044,136.044,101500001.0
2005-08-30 18:00:00,136.049,136.063,136.049,136.06,115099997.0
2005-08-30 18:01:00,136.064,136.079,136.059,136.069,1288900000.0
2005-08-30 18:02:00,136.075,136.081,136.059,136.062,2041699992.0
2005-08-30 18:03:00,136.07,136.09,136.07,136.09,1615999993.0
2005-08-30 18:04:00,136.087,136.09,136.073,136.086,1615999993.0
2005-08-30 18:05:00,136.085,136.085,136.049,136.049,1706199995.0
2005-08-30 18:06:00,136.045,136.051,136.028,136.035,1127100004.0
2005-08-30 18:07:00,136.039,136.039,136.022,136.025,1855000009.0
2005-08-30 18:08:00,136.027,136.041,136.023,136.04,1795300000.0
2005-08-30 18:09:00,136.043,136.043,136.032,136.039,1400499999.0
2005-08-30 18:10:00,136.046,136.049,136.034,136.039,1018900005.0
2005-08-30 18:11:00,136.04,136.04,136.014,136.014,782499999.0
2005-08-30 18:12:00,136.014,136.041,136.014,136.022,803599997.0
2005-08-30 18:13:00,136.017,136.017,135.941,135.967,1264599993.0
2005-08-30 18:14:00,135.968,136.0,135.968,136.0,1274099997.0
2005-08-30 18:15:00,136.009,136.024,136.0,136.009,1572899998.0
2005-08-30 18:16:00,136.018,136.034,136.017,136.017,1678000004.0
2005-08-30 18:17:00,136.018,136.035,136.018,136.028,612999999.0
2005-08-30 18:18:00,136.025,136.032,136.007,136.032,441300001.0
2005-08-30 18:19:00,136.036,136.083,136.025,136.083,572000003.0
2005-08-30 18:20:00,136.085,136.094,136.06,136.06,1644799980.0
2005-08-30 18:21:00,136.055,136.06,136.042,136.044,1257699997.0
2005-08-30 18:22:00,136.04,136.05,136.034,136.04,966700004.0
2005-08-30 18:23:00,136.03,136.037,136.017,136.028,1577200008.0
2005-08-30 18:24:00,136.022,136.033,136.011,136.033,913999999.0
2005-08-30 18:25:00,136.015,136.015,135.976,135.992,1032299992.0
2005-08-30 18:26:00,135.998,136.013,135.966,135.973,937699998.0
2005-08-30 18:27:00,135.964,135.976,135.903,135.903,655299998.0
2005-08-30 18:28:00,135.91,135.916,135.893,135.9,728999993.0
2005-08-30 18:29:00,135.897,135.9,135.886,135.89,796399993.0
2005-08-30 18:30:00,135.889,135.902,135.882,135.898,459800000.0
2005-08-30 18:31:00,135.899,135.911,135.885,135.911,818600002.0
2005-08-30 18:32:00,135.912,135.912,135.887,135.892,1463100000.0
2005-08-30 18:33:00,135.896,135.913,135.892,135.904,1630599997.0
2005-08-30 18:34:00,135.902,135.905,135.889,135.9,1296799992.0
2005-08-30 18:35:00,135.908,135.916,135.9,135.91,1298500003.0
2005-08-30 18:36:00,135.912,135.931,135.91,135.931,757500001.0
2005-08-30 18:37:00,135.935,135.935,135.928,135.932,601299997.0
2005-08-30 18:38:00,135.928,135.952,135.928,135.952,355500000.0
2005-08-30 18:39:00,135.962,136.015,135.962,136.015,353999999.0
2005-08-30 18:40:00,136.016,136.04,136.014,136.02,898899998.0
2005-08-30 18:41:00,136.013,136.023,136.011,136.023,263400000.0
2005-08-30 18:42:00,136.023,136.034,136.005,136.005,706299999.0
2005-08-30 18:43:00,135.978,135.998,135.965,135.978,260700000.0
2005-08-30 18:44:00,135.979,135.995,135.977,135.992,429099995.0
2005-08-30 18:45:00,135.987,135.989,135.971,135.98,281300003.0
2005-08-30 18:46:00,135.976,135.976,135.959,135.961,483000003.0
2005-08-30 18:47:00,135.948,135.958,135.94,135.94,189100001.0
2005-08-30 18:48:00,135.935,135.938,135.901,135.901,729600002.0
2005-08-30 18:49:00,135.897,135.918,135.897,135.917,490100002.0
2005-08-30 18:50:00,135.922,135.935,135.915,135.922,769799998.0
2005-08-30 18:51:00,135.914,135.916,135.886,135.903,503499999.0
2005-08-30 18:52:00,135.903,135.915,135.889,135.902,806200001.0
2005-08-30 18:53:00,135.905,135.924,135.903,135.903,1000500004.0
2005-08-30 18:54:00,135.9,135.915,135.893,135.904,867199993.0
2005-08-30 18:55:00,135.892,135.898,135.876,135.877,1075699990.0
2005-08-30 18:56:00,135.886,135.897,135.885,135.887,395399999.0
2005-08-30 18:57:00,135.891,135.901,135.882,135.901,544999996.0
2005-08-30 18:58:00,135.9,135.9,135.878,135.891,604699996.0
2005-08-30 18:59:00,135.897,135.897,135.88,135.882,663699996.0
2005-08-30 19:00:00,135.878,135.895,135.877,135.895,313099997.0
2005-08-30 19:01:00,135.897,135.899,135.888,135.891,252699999.0
2005-08-30 19:02:00,135.887,135.895,135.882,135.887,283800000.0
2005-08-30 19:03:00,135.885,135.904,135.885,135.895,733400000.0
2005-08-30 19:04:00,135.9,135.905,135.89,135.9,537400001.0
2005-08-30 19:05:00,135.907,135.914,135.892,135.892,719200010.0
2005-08-30 19:06:00,135.903,135.914,135.896,135.91,1089299994.0
2005-08-30 19:07:00,135.909,135.944,135.899,135.924,1019099999.0
2005-08-30 19:08:00,135.926,135.927,135.904,135.919,686299999.0
2005-08-30 19:09:00,135.913,135.918,135.891,135.891,864399997.0
2005-08-30 19:10:00,135.897,135.904,135.888,135.893,260400003.0
2005-08-30 19:11:00,135.893,135.912,135.893,135.897,603200001.0
2005-08-30 19:12:00,135.913,135.931,135.91,135.91,354000004.0
2005-08-30 19:13:00,135.905,135.911,135.899,135.899,100799999.0
2005-08-30 19:14:00,135.89,135.895,135.887,135.89,289300001.0
2005-08-30 19:15:00,135.886,135.901,135.885,135.889,1102199994.0
2005-08-30 19:16:00,135.885,135.89,135.88,135.887,558600006.0
2005-08-30 19:17:00,135.881,135.887,135.879,135.879,461899998.0
2005-08-30 19:18:00,135.88,135.88,135.845,135.845,264000003.0
2005-08-30 19:19:00,135.855,135.889,135.846,135.868,535400002.0
2005-08-30 19:20:00,135.878,135.893,135.868,135.873,248500002.0
2005-08-30 19:21:00,135.88,135.895,135.873,135.873,528899996.0
2005-08-30 19:22:00,135.874,135.879,135.865,135.865,122300000.0
2005-08-30 19:23:00,135.872,135.872,135.856,135.86,1053699997.0
2005-08-30 19:24:00,135.86,135.865,135.852,135.86,594699994.0
2005-08-30 19:25:00,135.86,135.871,135.856,135.869,673300004.0
2005-08-30 19:26:00,135.866,135.875,135.857,135.864,1316199996.0
2005-08-30 19:27:00,135.865,135.875,135.865,135.87,831500000.0
2005-08-30 19:28:00,135.87,135.882,135.865,135.868,470499994.0
2005-08-30 19:29:00,135.868,135.876,135.868,135.868,429800001.0
2005-08-30 19:30:00,135.872,135.887,135.872,135.88,638999994.0
2005-08-30 19:31:00,135.878,135.896,135.877,135.885,812399995.0
2005-08-30 19:32:00,135.882,135.897,135.882,135.887,778300000.0
2005-08-30 19:33:00,135.891,135.912,135.89,135.912,507999997.0
2005-08-30 19:34:00,135.91,135.91,135.892,135.893,1193100002.0
2005-08-30 19:35:00,135.896,135.902,135.888,135.892,701100002.0
2005-08-30 19:36:00,135.896,135.902,135.888,135.891,497000002.0
2005-08-30 19:37:00,135.886,135.893,135.878,135.878,79099999.0
2005-08-30 19:38:00,135.88,135.891,135.877,135.881,556199999.0
2005-08-30 19:39:00,135.891,135.891,135.846,135.846,563600002.0
2005-08-30 19:40:00,135.85,135.855,135.84,135.85,324499999.0
2005-08-30 19:41:00,135.843,135.849,135.829,135.829,655000001.0
2005-08-30 19:42:00,135.828,135.835,135.82,135.833,480699997.0
2005-08-30 19:43:00,135.848,135.858,135.845,135.858,135200002.0
2005-08-30 19:44:00,135.845,135.851,135.827,135.827,541299996.0
2005-08-30 19:45:00,135.821,135.83,135.82,135.828,91500000.0
2005-08-30 19:46:00,135.838,135.863,135.838,135.863,456000002.0
2005-08-30 19:47:00,135.883,135.892,135.861,135.881,203499998.0
2005-08-30 19:48:00,135.859,135.892,135.842,135.871,720999998.0
2005-08-30 19:49:00,135.865,135.887,135.865,135.879,347099998.0
2005-08-30 19:50:00,135.879,135.887,135.872,135.872,315399998.0
2005-08-30 19:51:00,135.878,135.878,135.869,135.873,375400002.0
2005-08-30 19:52:00,135.877,135.882,135.865,135.865,400299998.0
2005-08-30 19:53:00,135.887,135.91,135.868,135.882,639300000.0
2005-08-30 19:54:00,135.866,135.876,135.85,135.85,378200000.0
2005-08-30 19:55:00,135.864,135.868,135.844,135.85,158699999.0
2005-08-30 19:56:00,135.85,135.875,135.844,135.875,453299996.0
2005-08-30 19:57:00,135.843,135.865,135.843,135.847,541699993.0
2005-08-30 19:58:00,135.847,135.855,135.845,135.848,451900001.0
2005-08-30 19:59:00,135.855,135.868,135.855,135.865,523499991.0
2005-08-30 20:00:00,135.869,135.881,135.849,135.87,180399999.0
2005-08-30 20:01:00,135.885,135.915,135.874,135.875,498800006.0
2005-08-30 20:02:00,135.881,135.893,135.88,135.89,273200000.0
2005-08-30 20:03:00,135.899,135.924,135.899,135.902,390800001.0
2005-08-30 20:04:00,135.905,135.938,135.902,135.915,315200000.0
2005-08-30 20:05:00,135.929,135.94,135.913,135.937,780599996.0
2005-08-30 20:06:00,135.944,135.946,135.92,135.946,566900004.0
2005-08-30 20:07:00,135.934,135.944,135.932,135.932,384199999.0
2005-08-30 20:08:00,135.928,135.935,135.922,135.928,624699999.0
2005-08-30 20:09:00,135.935,135.95,135.935,135.948,361000005.0
2005-08-30 20:10:00,135.935,135.935,135.914,135.914,364099999.0
2005-08-30 20:11:00,135.917,135.923,135.91,135.923,715200005.0
2005-08-30 20:12:00,135.918,135.923,135.906,135.91,891800005.0
2005-08-30 20:13:00,135.91,135.922,135.904,135.922,312500002.0
2005-08-30 20:14:00,135.92,135.926,135.912,135.92,455500004.0
2005-08-30 20:15:00,135.924,135.927,135.906,135.915,715099995.0
2005-08-30 20:16:00,135.913,135.929,135.908,135.915,515600001.0
2005-08-30 20:17:00,135.917,135.935,135.917,135.935,426400006.0
2005-08-30 20:18:00,135.933,135.933,135.904,135.913,136699998.0
2005-08-30 20:19:00,135.913,135.93,135.913,135.922,502600000.0
2005-08-30 20:20:00,135.923,135.923,135.904,135.912,160499999.0
2005-08-30 20:21:00,135.914,135.925,135.912,135.925,436899999.0
2005-08-30 20:22:00,135.927,135.927,135.909,135.926,517299994.0
2005-08-30 20:23:00,135.93,135.939,135.912,135.923,510300005.0
2005-08-30 20:24:00,135.927,135.936,135.918,135.923,265199999.0
2005-08-30 20:25:00,135.917,135.919,135.901,135.903,435600000.0
2005-08-30 20:26:00,135.903,135.917,135.901,135.917,444600002.0
2005-08-30 20:27:00,135.92,135.933,135.908,135.933,738099999.0
2005-08-30 20:28:00,135.925,135.927,135.915,135.919,1278300001.0
2005-08-30 20:29:00,135.907,135.917,135.896,135.91,1153500007.0
2005-08-30 20:30:00,135.915,135.932,135.911,135.92,1741800004.0
2005-08-30 20:31:00,135.923,135.939,135.92,135.939,1209299997.0
2005-08-30 20:32:00,135.939,135.946,135.928,135.938,1010600006.0
2005-08-30 20:33:00,135.938,135.941,135.929,135.937,521600000.0
2005-08-30 20:34:00,135.927,135.935,135.911,135.928,259200003.0
2005-08-30 20:35:00,135.925,135.944,135.925,135.933,390799998.0
2005-08-30 20:36:00,135.951,135.957,135.942,135.943,485200002.0
2005-08-30 20:37:00,135.944,135.953,135.936,135.95,482700000.0
2005-08-30 20:38:00,135.96,135.977,135.957,135.977,708499998.0
2005-08-30 20:39:00,135.977,135.983,135.963,135.978,908199997.0
2005-08-30 20:40:00,135.964,135.972,135.953,135.969,1027200004.0
2005-08-30 20:41:00,135.964,135.972,135.958,135.966,467499996.0
2005-08-30 20:42:00,135.97,135.982,135.964,135.971,290999997.0
2005-08-30 20:43:00,135.972,135.979,135.955,135.955,385000001.0
2005-08-30 20:44:00,135.949,135.959,135.944,135.952,872300003.0
2005-08-30 20:45:00,135.958,135.98,135.954,135.955,675299994.0
2005-08-30 20:46:00,135.957,135.958,135.93,135.94,712000005.0
2005-08-30 20:47:00,135.935,135.944,135.907,135.916,909399999.0
2005-08-30 20:48:00,135.925,135.968,135.925,135.945,581600002.0
2005-08-30 20:49:00,135.951,135.959,135.946,135.948,323299998.0
2005-08-30 20:50:00,135.941,135.953,135.936,135.936,1156900001.0
2005-08-30 20:51:00,135.939,135.974,135.939,135.974,350600001.0
2005-08-30 20:52:00,135.978,135.98,135.947,135.979,285499997.0
2005-08-30 20:53:00,135.977,135.977,135.958,135.958,738799998.0
2005-08-30 20:54:00,135.952,135.963,135.95,135.963,250799998.0
2005-08-30 20:55:00,135.959,135.962,135.947,135.958,804100006.0
2005-08-30 20:56:00,135.952,135.961,135.936,135.936,820500003.0
2005-08-30 20:57:00,135.935,135.952,135.932,135.944,694300007.0
2005-08-30 20:58:00,135.951,135.979,135.94,135.945,1077600001.0
2005-08-30 20:59:00,135.94,135.955,135.924,135.938,1232200005.0
2005-08-30 21:00:00,135.943,135.962,135.936,135.95,1214899999.0
2005-08-30 21:01:00,135.961,135.961,135.932,135.939,915700007.0
2005-08-30 21:02:00,135.928,135.94,135.909,135.94,472700001.0
2005-08-30 21:03:00,135.948,135.989,135.948,135.962,660899994.0
2005-08-30 21:04:00,135.973,135.988,135.963,135.963,497800000.0
2005-08-30 21:05:00,135.966,136.002,135.966,136.002,501499998.0
2005-08-30 21:06:00,136.0,136.0,135.98,135.995,606499997.0
2005-08-30 21:07:00,135.994,136.0,135.977,136.0,418100002.0
2005-08-30 21:08:00,135.996,136.0,135.983,135.993,390000003.0
2005-08-30 21:09:00,136.002,136.002,135.99,135.99,193300001.0
2005-08-30 21:10:00,135.99,135.99,135.98,135.981,449200004.0
2005-08-30 21:11:00,135.975,135.987,135.964,135.987,322500004.0
2005-08-30 21:12:00,135.99,135.995,135.982,135.982,415199998.0
2005-08-30 21:13:00,135.982,136.0,135.982,135.997,612700004.0
2005-08-30 21:14:00,136.018,136.03,136.008,136.02,901499995.0
2005-08-30 21:15:00,136.02,136.025,136.015,136.015,820100007.0
2005-08-30 21:16:00,136.016,136.035,136.007,136.02,531600001.0
2005-08-30 21:17:00,136.032,136.042,136.026,136.03,729200001.0
2005-08-30 21:18:00,136.018,136.03,136.003,136.01,344000000.0
2005-08-30 21:19:00,136.003,136.014,135.987,135.987,647700001.0
2005-08-30 21:20:00,135.992,135.998,135.982,135.988,1045000001.0
2005-08-30 21:21:00,135.986,135.993,135.977,135.979,704199995.0
2005-08-30 21:22:00,135.977,135.997,135.977,135.98,748799994.0
2005-08-30 21:23:00,135.983,136.003,135.983,135.99,451999995.0
2005-08-30 21:24:00,135.977,136.003,135.973,135.995,531200001.0
2005-08-30 21:25:00,135.992,136.025,135.992,136.015,791599991.0
2005-08-30 21:26:00,136.025,136.034,136.007,136.012,415499995.0
2005-08-30 21:27:00,136.012,136.027,136.005,136.005,154799998.0
2005-08-30 21:28:00,136.017,136.027,136.013,136.013,84500002.0
2005-08-30 21:29:00,136.013,136.037,136.013,136.017,248399996.0
2005-08-30 21:30:00,136.011,136.02,136.007,136.01,300199998.0
2005-08-30 21:31:00,136.009,136.019,136.004,136.01,72900000.0
2005-08-30 21:32:00,136.01,136.015,136.005,136.01,846900000.0
2005-08-30 21:33:00,136.008,136.008,135.994,135.994,177800000.0
2005-08-30 21:34:00,135.991,136.005,135.991,135.991,402899998.0
2005-08-30 21:35:00,135.99,135.995,135.988,135.988,253699999.0
2005-08-30 21:36:00,135.98,135.983,135.975,135.975,184100000.0
2005-08-30 21:37:00,135.982,135.993,135.982,135.988,97400000.0
2005-08-30 21:38:00,135.992,135.996,135.989,135.991,121800001.0
2005-08-30 21:39:00,135.993,136.001,135.981,135.991,239500002.0
2005-08-30 21:40:00,135.979,135.986,135.974,135.985,214799998.0
2005-08-30 21:41:00,135.989,136.008,135.985,136.005,70300000.0
2005-08-30 21:42:00,135.995,136.001,135.985,135.987,379299996.0
2005-08-30 21:43:00,135.98,135.989,135.973,135.98,421500005.0
2005-08-30 21:44:00,135.98,135.984,135.967,135.97,659600003.0
2005-08-30 21:45:00,135.971,135.982,135.971,135.98,464000005.0
2005-08-30 21:46:00,135.977,135.98,135.959,135.959,527699993.0
2005-08-30 21:47:00,135.958,135.96,135.947,135.947,302800000.0
2005-08-30 21:48:00,135.938,135.944,135.935,135.944,119200001.0
2005-08-30 21:49:00,135.929,135.948,135.929,135.939,103199999.0
2005-08-30 21:50:00,135.945,135.945,135.934,135.936,127500000.0
2005-08-30 21:51:00,135.932,135.935,135.93,135.935,130800000.0
2005-08-30 21:52:00,135.929,135.949,135.929,135.935,108900001.0
2005-08-30 21:53:00,135.936,135.943,135.936,135.943,83800000.0
2005-08-30 21:54:00,135.98,135.982,135.907,135.924,184900003.0
2005-08-30 21:55:00,135.945,135.945,135.938,135.94,88599999.0
2005-08-30 21:56:00,135.95,135.97,135.95,135.97,44300000.0
2005-08-30 21:57:00,135.977,135.979,135.957,135.957,17300000.0
2005-08-30 21:58:00,135.959,135.985,135.959,135.985,64099999.0
2005-08-30 21:59:00,135.982,135.999,135.982,135.99,164800002.0
2005-08-30 22:00:00,135.99,135.993,135.984,135.986,211399999.0
2005-08-30 22:01:00,135.988,135.988,135.957,135.957,385399999.0
2005-08-30 22:02:00,135.96,135.965,135.952,135.958,407600000.0
2005-08-30 22:03:00,135.96,135.965,135.96,135.96,177299999.0
2005-08-30 22:04:00,135.963,135.965,135.953,135.961,163800001.0
2005-08-30 22:05:00,135.955,135.967,135.948,135.967,170899999.0
2005-08-30 22:06:00,135.972,135.975,135.963,135.963,114699998.0
2005-08-30 22:07:00,135.958,135.958,135.945,135.952,94500001.0
2005-08-30 22:08:00,135.952,135.952,135.94,135.947,192900001.0
2005-08-30 22:09:00,135.939,135.944,135.936,135.942,72400000.0
2005-08-30 22:10:00,135.94,135.94,135.938,135.94,130100000.0
2005-08-30 22:11:00,135.933,135.94,135.931,135.931,144099998.0
2005-08-30 22:12:00,135.928,135.935,135.928,135.93,230600004.0
2005-08-30 22:13:00,135.931,135.943,135.928,135.933,247300000.0
2005-08-30 22:14:00,135.94,135.956,135.94,135.941,48500000.0
2005-08-30 22:15:00,135.945,135.965,135.945,135.963,206299998.0
2005-08-30 22:16:00,135.973,135.993,135.973,135.993,77800000.0
2005-08-30 22:17:00,135.99,135.99,135.964,135.964,43200000.0
2005-08-30 22:18:00,135.972,135.996,135.968,135.996,94300002.0
2005-08-30 22:19:00,136.0,136.016,135.985,135.99,137399998.0
2005-08-30 22:20:00,136.0,136.0,135.995,135.998,99599999.0
2005-08-30 22:21:00,136.004,136.004,135.993,135.995,39500000.0
2005-08-30 22:22:00,135.993,135.995,135.988,135.99,129500000.0
2005-08-30 22:23:00,135.987,135.987,135.972,135.972,256799999.0
2005-08-30 22:24:00,135.972,135.985,135.972,135.978,118500000.0
2005-08-30 22:25:00,135.988,135.995,135.967,135.967,233699998.0
2005-08-30 22:26:00,135.967,135.982,135.967,135.982,107100000.0
2005-08-30 22:27:00,135.981,135.986,135.968,135.968,564100002.0
2005-08-30 22:28:00,135.963,135.963,135.954,135.956,200600002.0
2005-08-30 22:29:00,135.955,135.967,135.955,135.96,95200000.0
2005-08-30 22:30:00,135.965,135.975,135.965,135.97,120600003.0
2005-08-30 22:31:00,135.962,135.962,135.943,135.948,238500002.0
2005-08-30 22:32:00,135.952,135.957,135.945,135.947,224199997.0
2005-08-30 22:33:00,135.948,135.948,135.94,135.942,291700000.0
2005-08-30 22:34:00,135.944,135.956,135.938,135.949,175999998.0
2005-08-30 22:35:00,135.94,135.94,135.929,135.93,160599996.0
2005-08-30 22:36:00,135.935,135.945,135.935,135.935,465600001.0
2005-08-30 22:37:00,135.935,135.94,135.932,135.935,287899999.0
2005-08-30 22:38:00,135.93,135.94,135.93,135.935,148799999.0
2005-08-30 22:39:00,135.933,135.933,135.876,135.889,238999999.0
2005-08-30 22:40:00,135.934,135.938,135.923,135.938,449399996.0
2005-08-30 22:41:00,135.941,135.943,135.932,135.939,160500001.0
2005-08-30 22:42:00,135.956,135.956,135.936,135.944,259500001.0
2005-08-30 22:43:00,135.947,135.947,135.93,135.93,69000001.0
2005-08-30 22:44:00,135.932,135.937,135.923,135.923,216300002.0
2005-08-30 22:45:00,135.924,135.955,135.894,135.932,268800001.0
2005-08-30 22:46:00,135.931,135.956,135.931,135.953,133700001.0
2005-08-30 22:47:00,135.947,135.947,135.937,135.937,106799999.0
2005-08-30 22:48:00,135.935,135.941,135.928,135.936,267599999.0
2005-08-30 22:49:00,135.936,135.946,135.926,135.94,425199996.0
2005-08-30 22:50:00,135.938,135.943,135.927,135.927,72399999.0
2005-08-30 22:51:00,135.925,135.929,135.909,135.915,138999997.0
2005-08-30 22:52:00,135.917,135.927,135.915,135.923,164500002.0
2005-08-30 22:53:00,135.933,135.948,135.916,135.917,158999999.0
2005-08-30 22:54:00,135.915,135.92,135.912,135.92,89099999.0
2005-08-30 22:55:00,135.911,135.916,135.907,135.907,107400001.0
2005-08-30 22:56:00,135.911,135.915,135.902,135.904,147200003.0
2005-08-30 22:57:00,135.897,135.909,135.896,135.897,155300002.0
2005-08-30 22:58:00,135.909,135.909,135.897,135.897,105700001.0
2005-08-30 22:59:00,135.901,135.901,135.869,135.875,197399998.0
2005-08-30 23:00:00,135.94,135.943,135.907,135.91,101399999.0
2005-08-30 23:01:00,135.899,135.936,135.894,135.934,191399999.0
2005-08-30 23:02:00,135.912,135.927,135.895,135.908,112899998.0
2005-08-30 23:03:00,135.863,135.918,135.855,135.904,78500000.0
2005-08-30 23:04:00,135.891,135.907,135.873,135.873,82600000.0
2005-08-30 23:05:00,135.851,135.902,135.851,135.878,144300002.0
2005-08-30 23:06:00,135.89,135.905,135.873,135.89,102199999.0
2005-08-30 23:07:00,135.907,135.907,135.856,135.872,71100000.0
2005-08-30 23:08:00,135.823,135.895,135.823,135.889,87400001.0
2005-08-30 23:09:00,135.88,135.917,135.868,135.893,53899999.0
2005-08-30 23:10:00,135.881,135.902,135.862,135.873,120799998.0
2005-08-30 23:11:00,135.863,135.905,135.851,135.905,219599998.0
2005-08-30 23:12:00,135.885,135.893,135.864,135.893,112899996.0
2005-08-30 23:13:00,135.9,135.922,135.866,135.866,108600002.0
2005-08-30 23:14:00,135.863,135.91,135.843,135.902,39400000.0
2005-08-30 23:15:00,135.88,135.916,135.868,135.899,168900003.0
2005-08-30 23:16:00,135.89,135.902,135.883,135.901,91500002.0
2005-08-30 23:17:00,135.923,135.927,135.844,135.872,184900001.0
2005-08-30 23:18:00,135.875,135.885,135.834,135.88,195400002.0
2005-08-30 23:19:00,135.858,135.915,135.858,135.915,188500003.0
2005-08-30 23:20:00,135.922,135.929,135.901,135.913,68500000.0
2005-08-30 23:21:00,135.9,135.94,135.895,135.94,85300000.0
2005-08-30 23:22:00,135.892,135.901,135.812,135.812,68600000.0
2005-08-30 23:23:00,135.912,135.918,135.871,135.874,88500001.0
2005-08-30 23:24:00,135.873,135.893,135.863,135.885,125699999.0
2005-08-30 23:25:00,135.813,135.857,135.813,135.857,56700000.0
2005-08-30 23:26:00,135.872,135.878,135.87,135.874,103600000.0
2005-08-30 23:27:00,135.878,135.878,135.868,135.877,40300000.0
2005-08-30 23:28:00,135.883,135.896,135.883,135.893,67200002.0
2005-08-30 23:29:00,135.899,135.911,135.898,135.9,159399998.0
2005-08-30 23:30:00,135.897,135.898,135.889,135.889,64300001.0
2005-08-30 23:31:00,135.882,135.882,135.83,135.868,115300004.0
2005-08-30 23:32:00,135.882,135.888,135.882,135.888,11400000.0
2005-08-30 23:33:00,135.897,135.897,135.885,135.885,48700000.0
2005-08-30 23:34:00,135.883,135.902,135.883,135.898,52200002.0
2005-08-30 23:35:00,135.9,135.902,135.886,135.902,108500000.0
2005-08-30 23:36:00,135.89,135.893,135.879,135.885,53100000.0
2005-08-30 23:37:00,135.892,135.893,135.886,135.888,88700002.0
2005-08-30 23:38:00,135.87,135.874,135.85,135.852,163000000.0
2005-08-30 23:39:00,135.864,135.873,135.862,135.873,34100000.0
2005-08-30 23:40:00,135.87,135.873,135.865,135.87,103799999.0
2005-08-30 23:41:00,135.903,135.915,135.872,135.907,122099999.0
2005-08-30 23:42:00,135.879,135.879,135.876,135.876,77299998.0
2005-08-30 23:43:00,135.88,135.88,135.88,135.88,4800000.0
2005-08-30 23:44:00,135.875,135.889,135.875,135.889,79299999.0
2005-08-30 23:45:00,135.885,135.896,135.872,135.896,43800000.0
2005-08-30 23:46:00,135.892,135.892,135.883,135.883,20800000.0
2005-08-30 23:47:00,135.887,135.918,135.887,135.911,106199997.0
2005-08-30 23:48:00,135.903,135.905,135.892,135.895,52800000.0
2005-08-30 23:49:00,135.893,135.897,135.891,135.891,44799999.0
2005-08-30 23:50:00,135.9,135.905,135.9,135.9,43800000.0
2005-08-30 23:51:00,135.891,135.903,135.888,135.888,95299998.0
2005-08-30 23:52:00,135.885,135.895,135.882,135.885,44000000.0
2005-08-30 23:53:00,135.887,135.898,135.885,135.89,49600000.0
2005-08-30 23:54:00,135.898,135.898,135.883,135.89,136100000.0
2005-08-30 23:55:00,135.89,135.89,135.883,135.883,21600000.0
2005-08-30 23:56:00,135.888,135.902,135.887,135.895,77400000.0
2005-08-30 23:57:00,135.897,135.903,135.893,135.903,132600004.0
2005-08-30 23:58:00,135.9,135.9,135.9,135.9,24800000.0
2005-08-30 23:59:00,135.899,135.899,135.894,135.897,102300001.0
2005-08-31 00:00:00,135.875,135.88,135.874,135.877,105099998.0
2005-08-31 00:01:00,135.873,135.886,135.869,135.883,95799999.0
2005-08-31 00:02:00,135.893,135.905,135.893,135.902,138199999.0
2005-08-31 00:03:00,135.905,135.905,135.887,135.887,106100000.0
2005-08-31 00:04:00,135.896,135.905,135.892,135.894,97899999.0
2005-08-31 00:05:00,135.896,135.902,135.892,135.897,114300002.0
2005-08-31 00:06:00,135.88,135.898,135.88,135.891,100900000.0
2005-08-31 00:07:00,135.886,135.886,135.872,135.872,59700000.0
2005-08-31 00:08:00,135.874,135.898,135.864,135.864,40700000.0
2005-08-31 00:09:00,135.883,135.891,135.882,135.889,83799999.0
2005-08-31 00:10:00,135.89,135.891,135.888,135.891,85700000.0
2005-08-31 00:11:00,135.895,135.918,135.895,135.914,114999999.0
2005-08-31 00:12:00,135.914,135.925,135.906,135.914,102799998.0
2005-08-31 00:13:00,135.905,135.913,135.9,135.908,75600000.0
2005-08-31 00:14:00,135.915,135.925,135.915,135.925,44099998.0
2005-08-31 00:15:00,135.942,135.965,135.942,135.953,162099996.0
2005-08-31 00:16:00,135.958,135.976,135.945,135.945,64300000.0
2005-08-31 00:17:00,135.941,135.941,135.922,135.922,69000000.0
2005-08-31 00:18:00,135.93,135.955,135.93,135.948,61100001.0
2005-08-31 00:19:00,135.945,135.945,135.923,135.923,59200001.0
2005-08-31 00:20:00,135.928,135.973,135.928,135.973,99600002.0
2005-08-31 00:21:00,135.974,135.995,135.974,135.995,79199999.0
2005-08-31 00:22:00,136.012,136.042,136.012,136.038,72000000.0
2005-08-31 00:23:00,136.045,136.045,136.04,136.04,28800001.0
2005-08-31 00:24:00,136.044,136.049,136.003,136.003,108399999.0
2005-08-31 00:25:00,136.007,136.011,136.001,136.007,47100000.0
2005-08-31 00:26:00,136.004,136.028,136.004,136.028,72100001.0
2005-08-31 00:27:00,136.026,136.026,136.024,136.024,12000000.0
2005-08-31 00:28:00,136.022,136.039,136.022,136.023,113199999.0
2005-08-31 00:29:00,136.045,136.045,136.035,136.04,169299998.0
2005-08-31 00:30:00,136.042,136.053,136.041,136.048,103099999.0
2005-08-31 00:31:00,136.045,136.055,136.042,136.045,141000001.0
2005-08-31 00:32:00,136.053,136.069,136.053,136.059,52800000.0
2005-08-31 00:33:00,136.063,136.067,136.063,136.063,53000000.0
2005-08-31 00:34:00,136.064,136.088,136.064,136.075,55600001.0
2005-08-31 00:35:00,136.075,136.085,136.07,136.085,106199999.0
2005-08-31 00:36:00,136.086,136.086,136.077,136.077,50400000.0
2005-08-31 00:37:00,136.071,136.098,136.057,136.098,57500000.0
2005-08-31 00:38:00,136.096,136.096,136.081,136.081,85199999.0
2005-08-31 00:39:00,136.085,136.095,136.085,136.095,110199999.0
2005-08-31 00:40:00,136.085,136.085,136.065,136.065,27900000.0
2005-08-31 00:41:00,136.063,136.063,136.048,136.049,70000001.0
2005-08-31 00:42:00,136.045,136.054,136.042,136.043,96900002.0
2005-08-31 00:43:00,136.04,136.04,136.012,136.026,143400000.0
2005-08-31 00:44:00,136.031,136.037,136.024,136.03,103600001.0
2005-08-31 00:45:00,136.032,136.037,136.03,136.03,115499997.0
2005-08-31 00:46:00,136.026,136.026,136.008,136.008,69999999.0
2005-08-31 00:47:00,136.012,136.022,136.012,136.016,44600000.0
2005-08-31 00:48:00,136.022,136.022,136.009,136.018,61799999.0
2005-08-31 00:49:00,136.012,136.023,136.01,136.019,76000000.0
2005-08-31 00:50:00,136.007,136.024,136.007,136.024,41200000.0
2005-08-31 00:51:00,136.04,136.058,136.035,136.037,94300002.0
2005-08-31 00:52:00,136.04,136.082,136.04,136.051,67000000.0
2005-08-31 00:53:00,136.045,136.074,136.045,136.048,84799999.0
2005-08-31 00:54:00,136.045,136.062,136.045,136.052,116099999.0
2005-08-31 00:55:00,136.05,136.081,136.05,136.081,64199999.0
2005-08-31 00:56:00,136.075,136.088,136.065,136.081,132299998.0
2005-08-31 00:57:00,136.077,136.084,136.062,136.062,124099998.0
2005-08-31 00:58:00,136.058,136.058,136.043,136.043,76000000.0
2005-08-31 00:59:00,136.038,136.04,136.032,136.032,106900003.0
2005-08-31 01:00:00,136.035,136.043,136.029,136.039,61900000.0
2005-08-31 01:01:00,136.039,136.039,136.027,136.031,72299999.0
2005-08-31 01:02:00,136.038,136.042,136.034,136.037,194900001.0
2005-08-31 01:03:00,136.026,136.042,136.026,136.042,97300004.0
2005-08-31 01:04:00,136.031,136.031,136.003,136.025,89100000.0
2005-08-31 01:05:00,136.03,136.035,136.025,136.028,33900001.0
2005-08-31 01:06:00,136.03,136.03,136.027,136.027,10400000.0
2005-08-31 01:07:00,136.028,136.028,136.011,136.014,105500002.0
2005-08-31 01:08:00,136.017,136.032,136.017,136.032,33600000.0
2005-08-31 01:09:00,136.038,136.039,136.021,136.039,78700001.0
2005-08-31 01:10:00,136.041,136.045,136.002,136.002,75800000.0
2005-08-31 01:11:00,136.005,136.026,136.005,136.014,96300002.0
2005-08-31 01:12:00,136.013,136.013,135.998,136.0,178700000.0
2005-08-31 01:13:00,136.003,136.035,136.003,136.035,90699999.0
2005-08-31 01:14:00,136.02,136.059,136.005,136.045,94599999.0
2005-08-31 01:15:00,136.042,136.042,136.028,136.028,149200000.0
2005-08-31 01:16:00,136.021,136.022,135.993,136.016,172600001.0
2005-08-31 01:17:00,136.008,136.015,136.003,136.003,151299999.0
2005-08-31 01:18:00,136.018,136.019,136.0,136.002,91100001.0
2005-08-31 01:19:00,135.997,136.001,135.988,136.0,95399998.0
2005-08-31 01:20:00,136.016,136.024,136.01,136.01,122800000.0
2005-08-31 01:21:00,135.991,136.003,135.98,135.98,139100000.0
2005-08-31 01:22:00,135.978,135.992,135.978,135.989,78800001.0
2005-08-31 01:23:00,135.99,135.994,135.98,135.983,105200001.0
2005-08-31 01:24:00,135.98,135.999,135.98,135.982,69200000.0
2005-08-31 01:25:00,135.997,136.011,135.997,135.997,54000001.0
2005-08-31 01:26:00,135.988,136.003,135.982,135.999,128599999.0
2005-08-31 01:27:00,136.003,136.003,135.99,135.99,32100000.0
2005-08-31 01:28:00,135.991,136.012,135.991,136.012,110900001.0
2005-08-31 01:29:00,136.018,136.022,136.015,136.015,84000000.0
2005-08-31 01:30:00,136.01,136.021,136.005,136.008,133499999.0
2005-08-31 01:31:00,136.01,136.015,136.007,136.015,68000001.0
2005-08-31 01:32:00,136.007,136.022,136.006,136.022,62900000.0
2005-08-31 01:33:00,136.019,136.023,136.013,136.02,48300000.0
2005-08-31 01:34:00,136.031,136.047,136.027,136.038,100299998.0
2005-08-31 01:35:00,136.048,136.049,136.04,136.048,164500001.0
2005-08-31 01:36:00,136.045,136.045,136.035,136.035,68699999.0
2005-08-31 01:37:00,136.045,136.045,136.027,136.038,101699999.0
2005-08-31 01:38:00,136.04,136.045,136.038,136.04,69300000.0
2005-08-31 01:39:00,136.045,136.045,136.033,136.04,197700000.0
2005-08-31 01:40:00,136.043,136.047,136.037,136.042,89500000.0
2005-08-31 01:41:00,136.044,136.073,136.044,136.073,35799999.0
2005-08-31 01:42:00,136.082,136.082,136.062,136.077,182900001.0
2005-08-31 01:43:00,136.072,136.089,136.072,136.087,55300001.0
2005-08-31 01:44:00,136.09,136.095,136.09,136.09,140800003.0
2005-08-31 01:45:00,136.09,136.095,136.09,136.095,59899999.0
2005-08-31 01:46:00,136.089,136.089,136.084,136.087,126500002.0
2005-08-31 01:47:00,136.082,136.092,136.079,136.092,65900000.0
2005-08-31 01:48:00,136.085,136.089,136.079,136.082,67299998.0
2005-08-31 01:49:00,136.08,136.085,136.072,136.08,48700000.0
2005-08-31 01:50:00,136.067,136.127,136.067,136.127,111899999.0
2005-08-31 01:51:00,136.128,136.131,136.114,136.131,60800000.0
2005-08-31 01:52:00,136.125,136.125,136.112,136.112,67499999.0
2005-08-31 01:53:00,136.111,136.127,136.11,136.127,139499998.0
2005-08-31 01:54:00,136.14,136.144,136.132,136.132,52600000.0
2005-08-31 01:55:00,136.147,136.147,136.138,136.14,89599999.0
2005-08-31 01:56:00,136.136,136.136,136.121,136.122,92800000.0
2005-08-31 01:57:00,136.12,136.12,136.092,136.1,89800000.0
2005-08-31 01:58:00,136.091,136.114,136.091,136.098,127100000.0
2005-08-31 01:59:00,136.102,136.125,136.102,136.125,49000000.0
2005-08-31 02:00:00,136.13,136.132,136.12,136.13,62600000.0
2005-08-31 02:01:00,136.13,136.13,136.095,136.095,46700000.0
2005-08-31 02:02:00,136.096,136.096,136.083,136.083,94500001.0
2005-08-31 02:03:00,136.096,136.101,136.084,136.1,143899998.0
2005-08-31 02:04:00,136.113,136.121,136.099,136.104,87100001.0
2005-08-31 02:05:00,136.098,136.118,136.088,136.088,86300002.0
2005-08-31 02:06:00,136.09,136.1,136.09,136.094,84199999.0
2005-08-31 02:07:00,136.094,136.109,136.09,136.101,59200000.0
2005-08-31 02:08:00,136.114,136.126,136.114,136.126,89599999.0
2005-08-31 02:09:00,136.135,136.138,136.127,136.133,114199997.0
2005-08-31 02:10:00,136.141,136.148,136.139,136.148,131699995.0
2005-08-31 02:11:00,136.155,136.16,136.118,136.125,49600000.0
2005-08-31 02:12:00,136.122,136.124,136.103,136.107,64200000.0
2005-08-31 02:13:00,136.117,136.137,136.117,136.137,97600002.0
2005-08-31 02:14:00,136.14,136.164,136.14,136.16,112400001.0
2005-08-31 02:15:00,136.177,136.208,136.177,136.201,126900002.0
2005-08-31 02:16:00,136.213,136.235,136.205,136.222,90299998.0
2005-08-31 02:17:00,136.229,136.229,136.212,136.22,69600000.0
2005-08-31 02:18:00,136.229,136.237,136.212,136.212,116399999.0
2005-08-31 02:19:00,136.198,136.202,136.19,136.191,118900001.0
2005-08-31 02:20:00,136.202,136.213,136.201,136.203,58800000.0
2005-08-31 02:21:00,136.207,136.214,136.203,136.203,96800001.0
2005-08-31 02:22:00,136.208,136.219,136.205,136.217,64000000.0
2005-08-31 02:23:00,136.214,136.214,136.179,136.179,154199998.0
2005-08-31 02:24:00,136.187,136.205,136.187,136.205,43000001.0
2005-08-31 02:25:00,136.192,136.196,136.191,136.191,69600000.0
2005-08-31 02:26:00,136.192,136.196,136.191,136.192,59799999.0
2005-08-31 02:27:00,136.19,136.19,136.19,136.19,69499999.0
2005-08-31 02:28:00,136.188,136.195,136.188,136.19,29600000.0
2005-08-31 02:29:00,136.183,136.183,136.169,136.172,156400001.0
2005-08-31 02:30:00,136.166,136.166,136.161,136.161,97500000.0
2005-08-31 02:31:00,136.151,136.151,136.108,136.117,136600002.0
2005-08-31 02:32:00,136.125,136.147,136.125,136.138,174799999.0
2005-08-31 02:33:00,136.123,136.123,136.087,136.094,44199999.0
2005-08-31 02:34:00,136.086,136.101,136.08,136.101,97600000.0
2005-08-31 02:35:00,136.108,136.112,136.101,136.107,105300000.0
2005-08-31 02:36:00,136.087,136.097,136.075,136.075,199999998.0
2005-08-31 02:37:00,136.069,136.077,136.067,136.077,59900000.0
2005-08-31 02:38:00,136.063,136.074,136.037,136.074,69599999.0
2005-08-31 02:39:00,136.072,136.085,136.072,136.085,95599998.0
2005-08-31 02:40:00,136.075,136.075,136.052,136.052,81600002.0
2005-08-31 02:41:00,136.055,136.056,136.048,136.048,55200000.0
2005-08-31 02:42:00,136.031,136.062,136.031,136.062,71400000.0
2005-08-31 02:43:00,136.064,136.088,136.064,136.083,61500000.0
2005-08-31 02:44:00,136.093,136.093,136.057,136.069,104400002.0
2005-08-31 02:45:00,136.072,136.089,136.072,136.086,105200000.0
2005-08-31 02:46:00,136.096,136.104,136.093,136.093,86600000.0
2005-08-31 02:47:00,136.108,136.108,136.076,136.076,54100000.0
2005-08-31 02:48:00,136.081,136.104,136.081,136.101,150900003.0
2005-08-31 02:49:00,136.097,136.097,136.059,136.075,152300000.0
2005-08-31 02:50:00,136.061,136.061,136.023,136.023,54400000.0
2005-08-31 02:51:00,136.009,136.014,136.006,136.014,43500000.0
2005-08-31 02:52:00,136.012,136.029,136.003,136.029,169300000.0
2005-08-31 02:53:00,136.035,136.042,136.031,136.035,75900002.0
2005-08-31 02:54:00,136.043,136.061,136.035,136.045,96799999.0
2005-08-31 02:55:00,136.049,136.056,136.034,136.04,141500000.0
2005-08-31 02:56:00,136.042,136.06,136.041,136.06,112399997.0
2005-08-31 02:57:00,136.079,136.092,136.079,136.091,96099996.0
2005-08-31 02:58:00,136.102,136.124,136.102,136.117,126500000.0
2005-08-31 02:59:00,136.118,136.131,136.108,136.108,130499999.0
2005-08-31 03:00:00,136.108,136.108,136.079,136.093,52500001.0
2005-08-31 03:01:00,136.09,136.09,136.075,136.078,115000000.0
2005-08-31 03:02:00,136.07,136.078,136.056,136.056,83799999.0
2005-08-31 03:03:00,136.072,136.074,136.045,136.064,108500000.0
2005-08-31 03:04:00,136.066,136.066,136.064,136.064,31999999.0
2005-08-31 03:05:00,136.065,136.069,136.061,136.063,125800002.0
2005-08-31 03:06:00,136.055,136.056,136.042,136.053,53700000.0
2005-08-31 03:07:00,136.065,136.078,136.06,136.064,83200002.0
2005-08-31 03:08:00,136.055,136.058,136.047,136.049,52400000.0
2005-08-31 03:09:00,136.062,136.096,136.062,136.096,40999999.0
2005-08-31 03:10:00,136.094,136.094,136.089,136.089,23900000.0
2005-08-31 03:11:00,136.106,136.106,136.092,136.098,102699999.0
2005-08-31 03:12:00,136.102,136.119,136.098,136.098,73600000.0
2005-08-31 03:13:00,136.105,136.114,136.105,136.109,48000000.0
2005-08-31 03:14:00,136.105,136.121,136.099,136.1,120800000.0
2005-08-31 03:15:00,136.089,136.089,136.081,136.081,32700000.0
2005-08-31 03:16:00,136.068,136.08,136.063,136.07,110299999.0
2005-08-31 03:17:00,136.078,136.089,136.072,136.089,74099998.0
2005-08-31 03:18:00,136.087,136.095,136.087,136.095,11900000.0
2005-08-31 03:19:00,136.092,136.092,136.074,136.087,98099998.0
2005-08-31 03:20:00,136.087,136.095,136.085,136.085,83100001.0
2005-08-31 03:21:00,136.095,136.095,136.085,136.09,76700000.0
2005-08-31 03:22:00,136.092,136.107,136.087,136.107,111900002.0
2005-08-31 03:23:00,136.103,136.107,136.102,136.103,115599999.0
2005-08-31 03:24:00,136.11,136.114,136.1,136.102,132700000.0
2005-08-31 03:25:00,136.091,136.103,136.089,136.1,163699998.0
2005-08-31 03:26:00,136.101,136.101,136.078,136.083,79700001.0
2005-08-31 03:27:00,136.08,136.09,136.065,136.065,71000000.0
2005-08-31 03:28:00,136.078,136.082,136.078,136.082,43199999.0
2005-08-31 03:29:00,136.087,136.087,136.082,136.082,107199999.0
2005-08-31 03:30:00,136.072,136.079,136.064,136.07,99699999.0
2005-08-31 03:31:00,136.063,136.064,136.039,136.048,81800000.0
2005-08-31 03:32:00,136.031,136.038,136.026,136.026,74400000.0
2005-08-31 03:33:00,136.025,136.053,136.025,136.034,58899999.0
2005-08-31 03:34:00,136.054,136.069,136.05,136.051,114699998.0
2005-08-31 03:35:00,136.05,136.064,136.036,136.036,137400000.0
2005-08-31 03:36:00,136.039,136.051,136.039,136.051,10100000.0
2005-08-31 03:37:00,136.043,136.043,136.028,136.028,64499999.0
2005-08-31 03:38:00,136.034,136.046,136.034,136.046,25500000.0
2005-08-31 03:39:00,136.053,136.07,136.044,136.07,88700001.0
2005-08-31 03:40:00,136.065,136.065,136.051,136.065,88500000.0
2005-08-31 03:41:00,136.061,136.068,136.061,136.068,76399999.0
2005-08-31 03:42:00,136.053,136.066,136.044,136.066,75799999.0
2005-08-31 03:43:00,136.048,136.048,136.037,136.037,25300000.0
2005-08-31 03:44:00,136.04,136.06,136.04,136.056,62400000.0
2005-08-31 03:45:00,136.063,136.066,136.045,136.045,121000000.0
2005-08-31 03:46:00,136.06,136.06,136.048,136.05,47300001.0
2005-08-31 03:47:00,136.037,136.048,136.031,136.037,77100000.0
2005-08-31 03:48:00,136.037,136.043,136.032,136.038,158399999.0
2005-08-31 03:49:00,136.036,136.036,136.034,136.034,29599999.0
2005-08-31 03:50:00,136.039,136.047,136.034,136.04,139399997.0
2005-08-31 03:51:00,136.032,136.032,136.006,136.026,49300000.0
2005-08-31 03:52:00,136.034,136.036,136.034,136.036,20000000.0
2005-08-31 03:53:00,136.043,136.047,136.043,136.047,21300000.0
2005-08-31 03:54:00,136.048,136.052,136.037,136.042,85099999.0
2005-08-31 03:55:00,136.042,136.046,136.035,136.04,72200001.0
2005-08-31 03:56:00,136.036,136.046,136.036,136.046,44100000.0
2005-08-31 03:57:00,136.058,136.06,136.038,136.038,81900000.0
2005-08-31 03:58:00,136.049,136.056,136.049,136.056,51200000.0
2005-08-31 03:59:00,136.062,136.095,136.062,136.095,119399998.0
2005-08-31 04:00:00,136.089,136.089,136.068,136.07,19400000.0
2005-08-31 04:01:00,136.063,136.063,136.034,136.034,92599998.0
2005-08-31 04:02:00,136.028,136.035,136.009,136.011,42500000.0
2005-08-31 04:03:00,136.021,136.021,136.007,136.007,22800000.0
2005-08-31 04:04:00,136.008,136.008,135.998,135.998,19200000.0
2005-08-31 04:05:00,135.992,136.016,135.992,136.009,111500001.0
2005-08-31 04:06:00,136.01,136.01,135.996,136.002,82099998.0
2005-08-31 04:07:00,135.998,136.007,135.992,136.007,103999998.0
2005-08-31 04:08:00,136.02,136.023,136.017,136.022,92600001.0
2005-08-31 04:09:00,136.015,136.028,136.013,136.013,213200001.0
2005-08-31 04:10:00,136.016,136.024,136.016,136.022,46599999.0
2005-08-31 04:11:00,136.011,136.011,136.001,136.008,48000000.0
2005-08-31 04:12:00,136.005,136.015,136.005,136.005,81600003.0
2005-08-31 04:13:00,136.008,136.015,136.008,136.015,79400000.0
2005-08-31 04:14:00,136.022,136.025,136.02,136.025,44000001.0
2005-08-31 04:15:00,136.017,136.017,136.005,136.005,44799999.0
2005-08-31 04:16:00,136.002,136.011,135.999,135.999,83099999.0
2005-08-31 04:17:00,136.008,136.01,136.0,136.002,112400001.0
2005-08-31 04:18:00,136.001,136.006,136.0,136.005,65999999.0
2005-08-31 04:19:00,136.014,136.02,136.002,136.002,96099999.0
2005-08-31 04:20:00,136.01,136.018,136.006,136.006,144500002.0
2005-08-31 04:21:00,136.01,136.01,136.0,136.01,89500000.0
2005-08-31 04:22:00,136.007,136.015,136.0,136.01,206800005.0
2005-08-31 04:23:00,136.005,136.015,136.005,136.015,14400000.0
2005-08-31 04:24:00,136.006,136.006,136.004,136.004,8800000.0
2005-08-31 04:25:00,135.995,136.008,135.995,136.006,49900000.0
2005-08-31 04:26:00,136.01,136.015,136.005,136.01,18200000.0
2005-08-31 04:27:00,136.011,136.017,135.998,136.017,36899999.0
2005-08-31 04:28:00,136.02,136.025,136.007,136.025,94500000.0
2005-08-31 04:29:00,136.021,136.03,136.014,136.021,178799995.0
2005-08-31 04:30:00,136.017,136.017,136.001,136.006,126800001.0
2005-08-31 04:31:00,136.005,136.019,136.005,136.017,59199999.0
2005-08-31 04:32:00,136.025,136.025,136.015,136.02,83100000.0
2005-08-31 04:33:00,136.028,136.032,136.022,136.023,110099999.0
2005-08-31 04:34:00,136.033,136.033,136.022,136.022,32100000.0
2005-08-31 04:35:00,136.018,136.018,136.003,136.012,121900000.0
2005-08-31 04:36:00,136.006,136.006,135.993,135.995,35500000.0
2005-08-31 04:37:00,136.0,136.005,136.0,136.0,13900000.0
2005-08-31 04:38:00,135.99,135.997,135.98,135.994,161899997.0
2005-08-31 04:39:00,135.997,135.997,135.986,135.986,62300001.0
2005-08-31 04:40:00,135.994,135.994,135.983,135.987,57300000.0
2005-08-31 04:41:00,135.982,135.991,135.971,135.991,16000000.0
2005-08-31 04:42:00,135.978,135.995,135.978,135.995,83500000.0
2005-08-31 04:43:00,135.988,135.991,135.975,135.987,96500000.0
2005-08-31 04:44:00,135.998,136.001,135.983,135.993,123799998.0
2005-08-31 04:45:00,135.974,135.974,135.946,135.946,69000000.0
2005-08-31 04:46:00,135.947,135.947,135.941,135.944,38900000.0
2005-08-31 04:47:00,135.957,135.964,135.951,135.964,62000000.0
2005-08-31 04:48:00,135.938,135.944,135.938,135.94,71000000.0
2005-08-31 04:49:00,135.938,135.938,135.925,135.937,80900000.0
2005-08-31 04:50:00,135.932,135.942,135.928,135.93,51100000.0
2005-08-31 04:51:00,135.924,135.933,135.924,135.93,222099999.0
2005-08-31 04:52:00,135.91,135.91,135.87,135.889,99300001.0
2005-08-31 04:53:00,135.89,135.894,135.882,135.887,110199999.0
2005-08-31 04:54:00,135.893,135.897,135.889,135.889,95700000.0
2005-08-31 04:55:00,135.886,135.888,135.882,135.888,81800001.0
2005-08-31 04:56:00,135.886,135.887,135.872,135.88,64700000.0
2005-08-31 04:57:00,135.881,135.885,135.877,135.885,91600000.0
2005-08-31 04:58:00,135.897,135.898,135.891,135.893,120999997.0
2005-08-31 04:59:00,135.88,135.88,135.87,135.877,41900000.0
2005-08-31 05:00:00,135.879,135.89,135.877,135.888,139100000.0
2005-08-31 05:01:00,135.888,135.9,135.888,135.897,117500004.0
2005-08-31 05:02:00,135.888,135.888,135.887,135.887,9100000.0
2005-08-31 05:03:00,135.882,135.882,135.869,135.875,67100001.0
2005-08-31 05:04:00,135.874,135.879,135.871,135.873,146399996.0
2005-08-31 05:05:00,135.872,135.89,135.872,135.89,41399999.0
2005-08-31 05:06:00,135.885,135.902,135.881,135.902,148700003.0
2005-08-31 05:07:00,135.917,135.923,135.917,135.923,41600000.0
2005-08-31 05:08:00,135.927,135.939,135.927,135.937,49999999.0
2005-08-31 05:09:00,135.939,135.939,135.919,135.939,110799997.0
2005-08-31 05:10:00,135.943,135.943,135.927,135.936,119099998.0
2005-08-31 05:11:00,135.938,135.938,135.907,135.925,54900000.0
2005-08-31 05:12:00,135.921,135.921,135.901,135.916,25100000.0
2005-08-31 05:13:00,135.925,135.925,135.915,135.915,34400000.0
2005-08-31 05:14:00,135.922,135.922,135.91,135.917,65599999.0
2005-08-31 05:15:00,135.922,135.922,135.913,135.917,37500000.0
2005-08-31 05:16:00,135.918,135.936,135.918,135.936,123000000.0
2005-08-31 05:17:00,135.924,135.926,135.915,135.915,70899999.0
2005-08-31 05:18:00,135.923,135.923,135.912,135.912,48300000.0
2005-08-31 05:19:00,135.913,135.923,135.909,135.909,108799998.0
2005-08-31 05:20:00,135.918,135.92,135.911,135.92,57000001.0
2005-08-31 05:21:00,135.919,135.93,135.915,135.927,143199999.0
2005-08-31 05:22:00,135.92,135.925,135.918,135.922,85100000.0
2005-08-31 05:23:00,135.912,135.93,135.912,135.93,45900000.0
2005-08-31 05:24:00,135.933,135.94,135.924,135.94,36200000.0
2005-08-31 05:25:00,135.946,135.952,135.939,135.939,66200000.0
2005-08-31 05:26:00,135.943,135.944,135.941,135.944,45900000.0
2005-08-31 05:27:00,135.945,135.954,135.944,135.944,55100000.0
2005-08-31 05:28:00,135.958,135.964,135.948,135.964,44000000.0
2005-08-31 05:29:00,135.963,135.963,135.946,135.948,104700001.0
2005-08-31 05:30:00,135.947,135.953,135.941,135.942,88100000.0
2005-08-31 05:31:00,135.948,135.948,135.941,135.941,29600000.0
2005-08-31 05:32:00,135.947,135.947,135.934,135.934,30100000.0
2005-08-31 05:33:00,135.947,135.953,135.942,135.953,28800000.0
2005-08-31 05:34:00,135.955,135.962,135.955,135.962,35500000.0
2005-08-31 05:35:00,135.963,135.963,135.947,135.95,36600000.0
2005-08-31 05:36:00,135.949,135.953,135.939,135.949,95699999.0
2005-08-31 05:37:00,135.944,135.955,135.944,135.945,41599999.0
2005-08-31 05:38:00,135.947,135.989,135.946,135.989,78700002.0
2005-08-31 05:39:00,136.006,136.014,136.004,136.004,95800002.0
2005-08-31 05:40:00,135.997,136.003,135.985,136.003,62400000.0
2005-08-31 05:41:00,136.003,136.008,135.994,135.998,141600000.0
2005-08-31 05:42:00,136.01,136.04,136.01,136.035,64299999.0
2005-08-31 05:43:00,136.029,136.029,136.006,136.012,127900000.0
2005-08-31 05:44:00,136.013,136.017,136.01,136.017,114300001.0
2005-08-31 05:45:00,136.02,136.028,136.015,136.028,121599999.0
2005-08-31 05:46:00,136.025,136.033,136.025,136.031,28800000.0
2005-08-31 05:47:00,136.032,136.036,136.025,136.025,69000000.0
2005-08-31 05:48:00,136.03,136.04,136.03,136.03,124100000.0
2005-08-31 05:49:00,136.036,136.039,136.023,136.033,125100001.0
2005-08-31 05:50:00,136.05,136.062,136.05,136.06,54800000.0
2005-08-31 05:51:00,136.057,136.057,136.053,136.053,5300000.0
2005-08-31 05:52:00,136.045,136.051,136.039,136.039,134000003.0
2005-08-31 05:53:00,136.043,136.062,136.043,136.062,155600005.0
2005-08-31 05:54:00,136.064,136.07,136.064,136.07,97799998.0
2005-08-31 05:55:00,136.065,136.065,136.054,136.063,150199997.0
2005-08-31 05:56:00,136.058,136.059,136.048,136.058,94000001.0
2005-08-31 05:57:00,136.06,136.072,136.06,136.064,41200000.0
2005-08-31 05:58:00,136.057,136.057,136.04,136.043,22300000.0
2005-08-31 05:59:00,136.038,136.052,136.036,136.048,88800000.0
2005-08-31 06:00:00,136.037,136.037,136.017,136.024,116399999.0
2005-08-31 06:01:00,136.023,136.024,136.023,136.024,31000000.0
2005-08-31 06:02:00,136.035,136.045,136.035,136.045,67599999.0
2005-08-31 06:03:00,136.047,136.047,136.027,136.027,76399999.0
2005-08-31 06:04:00,136.032,136.043,136.032,136.043,66100000.0
2005-08-31 06:05:00,136.055,136.055,136.043,136.055,51100000.0
2005-08-31 06:06:00,136.049,136.053,136.041,136.041,157400003.0
2005-08-31 06:07:00,136.036,136.049,136.036,136.037,129799999.0
2005-08-31 06:08:00,136.049,136.049,136.023,136.031,154600000.0
2005-08-31 06:09:00,136.027,136.037,136.027,136.037,27700000.0
2005-08-31 06:10:00,136.038,136.038,136.026,136.026,74500001.0
2005-08-31 06:11:00,136.03,136.042,136.03,136.035,95400002.0
2005-08-31 06:12:00,136.023,136.023,136.014,136.014,23100000.0
2005-08-31 06:13:00,136.001,136.005,135.992,135.995,95199998.0
2005-08-31 06:14:00,136.003,136.012,135.998,136.012,106700002.0
2005-08-31 06:15:00,136.022,136.022,135.998,135.998,48800001.0
2005-08-31 06:16:00,135.993,135.995,135.976,135.994,130199998.0
2005-08-31 06:17:00,135.999,136.001,135.99,135.998,20000000.0
2005-08-31 06:18:00,135.987,135.997,135.987,135.997,45300001.0
2005-08-31 06:19:00,136.003,136.003,135.983,135.987,180300003.0
2005-08-31 06:20:00,135.978,135.982,135.978,135.982,13600000.0
2005-08-31 06:21:00,135.955,135.955,135.945,135.945,12800000.0
2005-08-31 06:22:00,135.927,135.94,135.927,135.932,60200000.0
2005-08-31 06:23:00,135.938,135.95,135.929,135.948,124799997.0
2005-08-31 06:24:00,135.95,135.95,135.95,135.95,21900000.0
2005-08-31 06:25:00,135.949,135.949,135.93,135.938,101200002.0
2005-08-31 06:26:00,135.939,135.939,135.933,135.933,98100000.0
2005-08-31 06:27:00,135.937,135.943,135.934,135.943,63100000.0
2005-08-31 06:28:00,135.937,135.939,135.922,135.922,144700001.0
2005-08-31 06:29:00,135.927,135.929,135.922,135.927,47800001.0
2005-08-31 06:30:00,135.925,135.925,135.887,135.887,92100001.0
2005-08-31 06:31:00,135.893,135.906,135.893,135.906,55200000.0
2005-08-31 06:32:00,135.907,135.909,135.89,135.89,91700001.0
2005-08-31 06:33:00,135.892,135.899,135.892,135.899,53900000.0
2005-08-31 06:34:00,135.9,135.903,135.898,135.898,32800000.0
2005-08-31 06:35:00,135.91,135.915,135.91,135.91,28399999.0
2005-08-31 06:36:00,135.908,135.944,135.905,135.944,62300000.0
2005-08-31 06:37:00,135.912,135.912,135.903,135.903,63999999.0
2005-08-31 06:38:00,135.912,135.915,135.905,135.905,99000001.0
2005-08-31 06:39:00,135.908,135.911,135.898,135.902,128000002.0
2005-08-31 06:40:00,135.894,135.905,135.894,135.895,163700001.0
2005-08-31 06:41:00,135.894,135.903,135.894,135.903,110300000.0
2005-08-31 06:42:00,135.903,135.913,135.899,135.906,61099999.0
2005-08-31 06:43:00,135.907,135.907,135.895,135.895,101799998.0
2005-08-31 06:44:00,135.905,135.905,135.895,135.895,81499999.0
2005-08-31 06:45:00,135.9,135.9,135.895,135.895,14400000.0
2005-08-31 06:46:00,135.898,135.909,135.893,135.894,116699998.0
2005-08-31 06:47:00,135.907,135.944,135.907,135.941,135099998.0
2005-08-31 06:48:00,135.945,135.947,135.925,135.925,98100002.0
2005-08-31 06:49:00,135.919,135.94,135.907,135.94,134300000.0
2005-08-31 06:50:00,135.942,135.951,135.939,135.945,53200000.0
2005-08-31 06:51:00,135.941,135.951,135.937,135.948,53800000.0
2005-08-31 06:52:00,135.948,135.955,135.94,135.94,130300002.0
2005-08-31 06:53:00,135.941,135.952,135.94,135.944,78100000.0
2005-08-31 06:54:00,135.942,135.942,135.913,135.913,59900000.0
2005-08-31 06:55:00,135.905,135.915,135.905,135.908,58900000.0
2005-08-31 06:56:00,135.915,135.916,135.903,135.903,138400000.0
2005-08-31 06:57:00,135.9,135.9,135.892,135.9,69300000.0
2005-08-31 06:58:00,135.905,135.922,135.905,135.917,176699998.0
2005-08-31 06:59:00,135.916,135.918,135.893,135.9,100899999.0
2005-08-31 07:00:00,135.905,135.908,135.893,135.908,156299995.0
2005-08-31 07:01:00,135.914,135.916,135.9,135.91,147100001.0
2005-08-31 07:02:00,135.912,135.912,135.883,135.885,87899999.0
2005-08-31 07:03:00,135.892,135.897,135.891,135.892,69500000.0
2005-08-31 07:04:00,135.888,135.888,135.878,135.878,79200000.0
2005-08-31 07:05:00,135.873,135.887,135.873,135.874,73399999.0
2005-08-31 07:06:00,135.873,135.889,135.87,135.87,87200000.0
2005-08-31 07:07:00,135.888,135.89,135.865,135.865,89999999.0
2005-08-31 07:08:00,135.86,135.865,135.847,135.856,84700000.0
2005-08-31 07:09:00,135.856,135.856,135.844,135.85,68299999.0
2005-08-31 07:10:00,135.85,135.862,135.85,135.858,137400001.0
2005-08-31 07:11:00,135.86,135.865,135.853,135.853,126399999.0
2005-08-31 07:12:00,135.859,135.859,135.852,135.852,124999999.0
2005-08-31 07:13:00,135.852,135.859,135.851,135.859,84700000.0
2005-08-31 07:14:00,135.854,135.866,135.854,135.86,129500000.0
2005-08-31 07:15:00,135.854,135.862,135.847,135.847,88499999.0
2005-08-31 07:16:00,135.838,135.851,135.829,135.836,64800000.0
2005-08-31 07:17:00,135.837,135.852,135.834,135.852,36700000.0
2005-08-31 07:18:00,135.848,135.85,135.848,135.85,72100002.0
2005-08-31 07:19:00,135.847,135.854,135.847,135.849,51400000.0
2005-08-31 07:20:00,135.84,135.86,135.84,135.86,131600003.0
2005-08-31 07:21:00,135.862,135.862,135.85,135.853,67600000.0
2005-08-31 07:22:00,135.857,135.86,135.855,135.855,100500000.0
2005-08-31 07:23:00,135.867,135.872,135.863,135.872,165700000.0
2005-08-31 07:24:00,135.875,135.9,135.875,135.9,56200001.0
2005-08-31 07:25:00,135.9,135.905,135.895,135.895,89600000.0
2005-08-31 07:26:00,135.901,135.912,135.901,135.908,64000001.0
2005-08-31 07:27:00,135.915,135.924,135.912,135.912,44300000.0
2005-08-31 07:28:00,135.917,135.917,135.904,135.916,98000000.0
2005-08-31 07:29:00,135.915,135.928,135.915,135.928,173400002.0
2005-08-31 07:30:00,135.926,135.933,135.919,135.933,128400001.0
2005-08-31 07:31:00,135.933,135.933,135.928,135.93,53600000.0
2005-08-31 07:32:00,135.93,135.93,135.93,135.93,17600000.0
2005-08-31 07:33:00,135.925,135.927,135.916,135.927,72600000.0
2005-08-31 07:34:00,135.938,135.94,135.934,135.938,118500000.0
2005-08-31 07:35:00,135.932,135.936,135.92,135.927,72700001.0
2005-08-31 07:36:00,135.926,135.926,135.917,135.917,48700000.0
2005-08-31 07:37:00,135.917,135.93,135.917,135.919,119000002.0
2005-08-31 07:38:00,135.924,135.934,135.924,135.934,12900000.0
2005-08-31 07:39:00,135.919,135.922,135.907,135.912,146899999.0
2005-08-31 07:40:00,135.898,135.898,135.879,135.89,82999999.0
2005-08-31 07:41:00,135.878,135.901,135.875,135.897,99700000.0
2005-08-31 07:42:00,135.888,135.894,135.888,135.894,22400000.0
2005-08-31 07:43:00,135.888,135.898,135.883,135.892,108900000.0
2005-08-31 07:44:00,135.885,135.885,135.864,135.864,54499999.0
2005-08-31 07:45:00,135.853,135.859,135.849,135.857,121700000.0
2005-08-31 07:46:00,135.859,135.859,135.854,135.854,9600000.0
2005-08-31 07:47:00,135.852,135.858,135.851,135.858,47400000.0
2005-08-31 07:48:00,135.853,135.853,135.812,135.812,106399997.0
2005-08-31 07:49:00,135.812,135.82,135.791,135.811,153399999.0
2005-08-31 07:50:00,135.809,135.82,135.798,135.82,55900001.0
2005-08-31 07:51:00,135.816,135.826,135.808,135.82,78699997.0
2005-08-31 07:52:00,135.821,135.822,135.813,135.813,55899999.0
2005-08-31 07:53:00,135.807,135.828,135.805,135.828,28000000.0
2005-08-31 07:54:00,135.819,135.825,135.812,135.825,93900002.0
2005-08-31 07:55:00,135.832,135.86,135.832,135.86,81000001.0
2005-08-31 07:56:00,135.862,135.878,135.857,135.865,27800000.0
2005-08-31 07:57:00,135.879,135.883,135.853,135.853,26300000.0
2005-08-31 07:58:00,135.87,135.882,135.863,135.882,87599998.0
2005-08-31 07:59:00,135.887,135.888,135.857,135.865,110100001.0
2005-08-31 08:00:00,135.862,135.862,135.849,135.849,44900000.0
2005-08-31 08:01:00,135.848,135.848,135.822,135.835,60900001.0
2005-08-31 08:02:00,135.84,135.84,135.824,135.833,51600001.0
2005-08-31 08:03:00,135.822,135.822,135.809,135.81,59200000.0
2005-08-31 08:04:00,135.812,135.812,135.8,135.806,84699999.0
2005-08-31 08:05:00,135.808,135.82,135.803,135.82,49200000.0
2005-08-31 08:06:00,135.826,135.833,135.82,135.833,174900000.0
2005-08-31 08:07:00,135.827,135.827,135.818,135.818,66300000.0
2005-08-31 08:08:00,135.811,135.823,135.806,135.816,108400000.0
2005-08-31 08:09:00,135.818,135.831,135.818,135.83,34500000.0
2005-08-31 08:10:00,135.84,135.84,135.835,135.84,44800000.0
2005-08-31 08:11:00,135.842,135.842,135.826,135.837,96300002.0
2005-08-31 08:12:00,135.837,135.837,135.829,135.832,104500000.0
2005-08-31 08:13:00,135.821,135.836,135.821,135.836,56400000.0
2005-08-31 08:14:00,135.843,135.852,135.84,135.843,69200000.0
2005-08-31 08:15:00,135.837,135.855,135.835,135.849,112900002.0
2005-08-31 08:16:00,135.858,135.871,135.854,135.871,84300000.0
2005-08-31 08:17:00,135.863,135.863,135.85,135.851,52300000.0
2005-08-31 08:18:00,135.848,135.864,135.84,135.859,116700001.0
2005-08-31 08:19:00,135.847,135.871,135.847,135.871,52499999.0
2005-08-31 08:20:00,135.875,135.875,135.861,135.863,68800000.0
2005-08-31 08:21:00,135.858,135.884,135.858,135.871,121900000.0
2005-08-31 08:22:00,135.902,135.932,135.893,135.932,53700000.0
2005-08-31 08:23:00,135.938,135.952,135.924,135.946,61300000.0
2005-08-31 08:24:00,135.95,135.963,135.947,135.963,91800002.0
2005-08-31 08:25:00,135.962,135.965,135.954,135.954,70900001.0
2005-08-31 08:26:00,135.975,136.032,135.975,136.032,43499999.0
2005-08-31 08:27:00,136.032,136.041,136.019,136.019,40500000.0
2005-08-31 08:28:00,136.006,136.006,135.99,135.995,149000000.0
2005-08-31 08:29:00,136.005,136.048,136.0,136.048,174500002.0
2005-08-31 08:30:00,136.063,136.063,136.03,136.03,155400004.0
2005-08-31 08:31:00,136.028,136.028,136.016,136.025,92399999.0
2005-08-31 08:32:00,136.018,136.043,136.013,136.026,181099999.0
2005-08-31 08:33:00,136.032,136.047,136.032,136.045,111899999.0
2005-08-31 08:34:00,136.043,136.047,136.037,136.045,138799999.0
2005-08-31 08:35:00,136.045,136.059,136.039,136.039,57700000.0
2005-08-31 08:36:00,136.051,136.053,136.042,136.042,123600000.0
2005-08-31 08:37:00,136.048,136.055,136.042,136.049,51900000.0
2005-08-31 08:38:00,136.055,136.064,136.055,136.06,100500000.0
2005-08-31 08:39:00,136.069,136.071,136.059,136.06,93900000.0
2005-08-31 08:40:00,136.048,136.06,136.046,136.058,75100001.0
2005-08-31 08:41:00,136.048,136.064,136.005,136.064,152000001.0
2005-08-31 08:42:00,136.068,136.09,136.063,136.09,113900003.0
2005-08-31 08:43:00,136.097,136.111,136.087,136.104,89000002.0
2005-08-31 08:44:00,136.109,136.109,136.095,136.098,144900000.0
2005-08-31 08:45:00,136.1,136.114,136.097,136.111,106700000.0
2005-08-31 08:46:00,136.098,136.116,136.092,136.092,66999999.0
2005-08-31 08:47:00,136.082,136.088,136.081,136.088,80899999.0
2005-08-31 08:48:00,136.071,136.088,136.067,136.088,95200000.0
2005-08-31 08:49:00,136.077,136.099,136.077,136.086,93099999.0
2005-08-31 08:50:00,136.09,136.1,136.079,136.1,65100000.0
2005-08-31 08:51:00,136.11,136.112,136.098,136.112,64899999.0
2005-08-31 08:52:00,136.105,136.112,136.094,136.104,126299998.0
2005-08-31 08:53:00,136.102,136.116,136.102,136.116,38400000.0
2005-08-31 08:54:00,136.109,136.112,136.107,136.109,70299998.0
2005-08-31 08:55:00,136.118,136.118,136.093,136.105,113900000.0
2005-08-31 08:56:00,136.103,136.116,136.092,136.116,68000001.0
2005-08-31 08:57:00,136.12,136.12,136.113,136.113,169300001.0
2005-08-31 08:58:00,136.117,136.132,136.116,136.123,59500001.0
2005-08-31 08:59:00,136.125,136.126,136.113,136.124,154900000.0
2005-08-31 09:00:00,136.114,136.145,136.114,136.145,77199999.0
2005-08-31 09:01:00,136.142,136.145,136.135,136.135,159899999.0
2005-08-31 09:02:00,136.132,136.145,136.132,136.145,41399999.0
2005-08-31 09:03:00,136.15,136.15,136.136,136.136,107299999.0
2005-08-31 09:04:00,136.122,136.127,136.11,136.114,97400000.0
2005-08-31 09:05:00,136.108,136.116,136.104,136.116,102700001.0
2005-08-31 09:06:00,136.113,136.12,136.108,136.119,72699999.0
2005-08-31 09:07:00,136.118,136.119,136.107,136.11,44500000.0
2005-08-31 09:08:00,136.11,136.118,136.11,136.118,123200002.0
2005-08-31 09:09:00,136.12,136.124,136.11,136.118,75200000.0
2005-08-31 09:10:00,136.101,136.124,136.1,136.124,75000000.0
2005-08-31 09:11:00,136.126,136.148,136.126,136.138,137999999.0
2005-08-31 09:12:00,136.131,136.133,136.119,136.127,156100004.0
2005-08-31 09:13:00,136.132,136.133,136.125,136.125,60499999.0
2005-08-31 09:14:00,136.125,136.126,136.094,136.102,155899998.0
2005-08-31 09:15:00,136.111,136.114,136.101,136.104,82199999.0
2005-08-31 09:16:00,136.101,136.108,136.092,136.101,47500000.0
2005-08-31 09:17:00,136.089,136.089,136.083,136.083,30400000.0
2005-08-31 09:18:00,136.06,136.066,136.06,136.065,105399999.0
2005-08-31 09:19:00,136.057,136.067,136.055,136.055,111399998.0
2005-08-31 09:20:00,136.053,136.059,136.039,136.04,34500000.0
2005-08-31 09:21:00,136.038,136.04,136.032,136.04,30400000.0
2005-08-31 09:22:00,136.051,136.054,136.043,136.05,150199998.0
2005-08-31 09:23:00,136.047,136.047,136.031,136.031,86100002.0
2005-08-31 09:24:00,136.027,136.036,136.02,136.02,79000000.0
2005-08-31 09:25:00,136.022,136.042,136.01,136.024,159499999.0
2005-08-31 09:26:00,136.018,136.027,136.014,136.022,87699998.0
2005-08-31 09:27:00,136.047,136.058,136.047,136.056,96300001.0
2005-08-31 09:28:00,136.046,136.061,136.046,136.05,55200000.0
2005-08-31 09:29:00,136.049,136.049,136.023,136.023,52300000.0
2005-08-31 09:30:00,136.027,136.046,136.025,136.034,69600001.0
2005-08-31 09:31:00,136.037,136.053,136.037,136.053,8800000.0
2005-08-31 09:32:00,136.053,136.082,136.053,136.081,38800000.0
2005-08-31 09:33:00,136.083,136.083,136.066,136.069,133300003.0
2005-08-31 09:34:00,136.064,136.064,136.041,136.041,53100000.0
2005-08-31 09:35:00,136.032,136.047,136.031,136.04,133499999.0
2005-08-31 09:36:00,136.043,136.043,136.03,136.042,84800000.0
2005-08-31 09:37:00,136.05,136.079,136.05,136.071,110199999.0
2005-08-31 09:38:00,136.072,136.078,136.072,136.078,121899999.0
2005-08-31 09:39:00,136.078,136.095,136.078,136.095,22600000.0
2005-08-31 09:40:00,136.102,136.102,136.078,136.078,34500000.0
2005-08-31 09:41:00,136.081,136.088,136.071,136.071,62900001.0
2005-08-31 09:42:00,136.063,136.09,136.061,136.09,56900000.0
2005-08-31 09:43:00,136.079,136.094,136.079,136.093,89200001.0
2005-08-31 09:44:00,136.083,136.083,136.044,136.045,90799999.0
2005-08-31 09:45:00,136.059,136.071,136.051,136.054,66399999.0
2005-08-31 09:46:00,136.044,136.047,136.038,136.047,104200000.0
2005-08-31 09:47:00,136.045,136.056,136.045,136.053,51600000.0
2005-08-31 09:48:00,136.057,136.058,136.047,136.051,36100000.0
2005-08-31 09:49:00,136.055,136.055,136.038,136.038,108099999.0
2005-08-31 09:50:00,136.035,136.05,136.033,136.033,130499998.0
2005-08-31 09:51:00,136.048,136.048,136.041,136.043,93499999.0
2005-08-31 09:52:00,136.04,136.048,136.034,136.034,83900002.0
2005-08-31 09:53:00,136.033,136.036,136.027,136.031,76000000.0
2005-08-31 09:54:00,136.025,136.025,136.02,136.023,56100000.0
2005-08-31 09:55:00,136.005,136.013,136.001,136.004,156099999.0
2005-08-31 09:56:00,135.996,136.002,135.991,136.0,48000000.0
2005-08-31 09:57:00,135.999,136.018,135.999,136.011,48000000.0
2005-08-31 09:58:00,136.004,136.004,136.003,136.003,20800000.0
2005-08-31 09:59:00,135.998,136.035,135.996,136.035,83700000.0
2005-08-31 10:00:00,136.043,136.057,136.038,136.038,31200000.0
2005-08-31 10:01:00,136.014,136.014,136.001,136.007,63200000.0
2005-08-31 10:02:00,135.999,135.999,135.991,135.998,72600000.0
2005-08-31 10:03:00,135.985,135.985,135.97,135.977,108399999.0
2005-08-31 10:04:00,135.969,135.987,135.969,135.973,107200000.0
2005-08-31 10:05:00,135.98,135.984,135.967,135.984,136300002.0
2005-08-31 10:06:00,135.99,135.995,135.99,135.99,73100000.0
2005-08-31 10:07:00,135.988,136.044,135.988,136.032,157800002.0
2005-08-31 10:08:00,136.025,136.049,136.022,136.032,145700003.0
2005-08-31 10:09:00,136.03,136.066,135.991,136.066,113900000.0
2005-08-31 10:10:00,136.007,136.026,136.007,136.022,47800000.0
2005-08-31 10:11:00,136.038,136.064,136.033,136.064,89499999.0
2005-08-31 10:12:00,136.062,136.081,136.062,136.065,97499998.0
2005-08-31 10:13:00,136.06,136.072,136.058,136.072,133399997.0
2005-08-31 10:14:00,136.075,136.089,136.067,136.067,142000000.0
2005-08-31 10:15:00,136.066,136.073,136.055,136.055,154900001.0
2005-08-31 10:16:00,136.053,136.066,136.053,136.06,56800000.0
2005-08-31 10:17:00,136.061,136.069,136.058,136.068,38699999.0
2005-08-31 10:18:00,136.076,136.087,136.076,136.076,76100000.0
2005-08-31 10:19:00,136.072,136.085,136.072,136.085,68600000.0
2005-08-31 10:20:00,136.087,136.096,136.074,136.087,74100001.0
2005-08-31 10:21:00,136.09,136.099,136.085,136.09,105500002.0
2005-08-31 10:22:00,136.087,136.088,136.063,136.084,63800000.0
2005-08-31 10:23:00,136.082,136.091,136.082,136.084,86900001.0
2005-08-31 10:24:00,136.077,136.077,136.056,136.056,69900000.0
2005-08-31 10:25:00,136.057,136.065,136.048,136.065,143799996.0
2005-08-31 10:26:00,136.06,136.06,136.053,136.053,90599999.0
2005-08-31 10:27:00,136.043,136.049,136.043,136.049,14400000.0
2005-08-31 10:28:00,136.025,136.03,136.025,136.03,35999999.0
2005-08-31 10:29:00,136.023,136.023,136.001,136.008,70899998.0
2005-08-31 10:30:00,136.011,136.011,135.982,135.99,153400000.0
2005-08-31 10:31:00,135.99,135.99,135.98,135.99,53900000.0
2005-08-31 10:32:00,135.995,136.009,135.995,136.001,40800000.0
2005-08-31 10:33:00,135.995,136.006,135.995,136.005,84399999.0
2005-08-31 10:34:00,135.996,135.996,135.994,135.994,9600000.0
2005-08-31 10:35:00,135.994,136.0,135.991,135.992,188600001.0
2005-08-31 10:36:00,135.989,136.009,135.989,135.998,135899999.0
2005-08-31 10:37:00,136.002,136.005,135.999,136.005,73500002.0
2005-08-31 10:38:00,136.008,136.013,136.006,136.013,68800002.0
2005-08-31 10:39:00,136.015,136.03,136.01,136.03,37800000.0
2005-08-31 10:40:00,136.039,136.058,136.032,136.052,46800000.0
2005-08-31 10:41:00,136.055,136.072,136.055,136.072,78300000.0
2005-08-31 10:42:00,136.075,136.092,136.075,136.091,49900000.0
2005-08-31 10:43:00,136.098,136.098,136.087,136.087,106800000.0
2005-08-31 10:44:00,136.093,136.111,136.093,136.109,194400001.0
2005-08-31 10:45:00,136.111,136.12,136.106,136.118,100800001.0
2005-08-31 10:46:00,136.125,136.133,136.125,136.13,53400000.0
2005-08-31 10:47:00,136.14,136.144,136.14,136.141,69900001.0
2005-08-31 10:48:00,136.137,136.147,136.137,136.147,73599999.0
2005-08-31 10:49:00,136.142,136.15,136.136,136.141,84400002.0
2005-08-31 10:50:00,136.135,136.135,136.114,136.114,93400001.0
2005-08-31 10:51:00,136.114,136.114,136.098,136.106,36800000.0
2005-08-31 10:52:00,136.101,136.116,136.101,136.112,117300003.0
2005-08-31 10:53:00,136.124,136.127,136.114,136.116,96099999.0
2005-08-31 10:54:00,136.134,136.134,136.119,136.126,170599999.0
2005-08-31 10:55:00,136.128,136.13,136.116,136.116,124400002.0
2005-08-31 10:56:00,136.123,136.13,136.116,136.127,53600000.0
2005-08-31 10:57:00,136.125,136.125,136.084,136.084,77900001.0
2005-08-31 10:58:00,136.081,136.088,136.065,136.065,30400000.0
2005-08-31 10:59:00,136.057,136.059,136.049,136.049,91700000.0
2005-08-31 11:00:00,136.069,136.069,136.058,136.058,90500002.0
2005-08-31 11:01:00,136.055,136.064,136.05,136.064,141599999.0
2005-08-31 11:02:00,136.052,136.052,136.039,136.041,98999999.0
2005-08-31 11:03:00,136.037,136.039,136.034,136.038,9800000.0
2005-08-31 11:04:00,136.037,136.037,136.026,136.032,92600003.0
2005-08-31 11:05:00,136.042,136.042,136.026,136.029,41000000.0
2005-08-31 11:06:00,136.042,136.045,136.037,136.045,89300000.0
2005-08-31 11:07:00,136.041,136.048,136.041,136.048,63100000.0
2005-08-31 11:08:00,136.049,136.049,136.037,136.04,110700002.0
2005-08-31 11:09:00,136.045,136.057,136.045,136.05,87399999.0
2005-08-31 11:10:00,136.054,136.07,136.054,136.067,36000000.0
2005-08-31 11:11:00,136.075,136.107,136.075,136.092,92899999.0
2005-08-31 11:12:00,136.091,136.091,136.066,136.071,105500001.0
2005-08-31 11:13:00,136.067,136.071,136.06,136.06,89899999.0
2005-08-31 11:14:00,136.051,136.096,136.051,136.096,100500000.0
2005-08-31 11:15:00,136.088,136.095,136.074,136.093,182799999.0
2005-08-31 11:16:00,136.091,136.097,136.08,136.088,77900001.0
2005-08-31 11:17:00,136.099,136.103,136.088,136.1,126999998.0
2005-08-31 11:18:00,136.11,136.115,136.1,136.1,63200000.0
2005-08-31 11:19:00,136.108,136.118,136.108,136.112,172600003.0
2005-08-31 11:20:00,136.106,136.125,136.106,136.108,121500001.0
2005-08-31 11:21:00,136.106,136.106,136.092,136.095,49600000.0
2005-08-31 11:22:00,136.095,136.1,136.094,136.094,86300000.0
2005-08-31 11:23:00,136.085,136.09,136.081,136.083,160999999.0
2005-08-31 11:24:00,136.089,136.089,136.06,136.06,124300000.0
2005-08-31 11:25:00,136.059,136.07,136.054,136.068,169000001.0
2005-08-31 11:26:00,136.065,136.08,136.061,136.061,66600001.0
2005-08-31 11:27:00,136.07,136.078,136.066,136.076,73000000.0
2005-08-31 11:28:00,136.082,136.101,136.08,136.092,107900000.0
2005-08-31 11:29:00,136.099,136.108,136.096,136.097,141099996.0
2005-08-31 11:30:00,136.091,136.091,136.076,136.078,122399999.0
2005-08-31 11:31:00,136.071,136.086,136.071,136.079,216500004.0
2005-08-31 11:32:00,136.077,136.078,136.072,136.078,180300001.0
2005-08-31 11:33:00,136.088,136.09,136.084,136.09,44700001.0
2005-08-31 11:34:00,136.089,136.092,136.08,136.08,71000000.0
2005-08-31 11:35:00,136.079,136.092,136.079,136.079,157900001.0
2005-08-31 11:36:00,136.1,136.118,136.093,136.11,94800000.0
2005-08-31 11:37:00,136.117,136.129,136.1,136.1,139400003.0
2005-08-31 11:38:00,136.097,136.104,136.089,136.1,86299999.0
2005-08-31 11:39:00,136.1,136.11,136.095,136.105,138900000.0
2005-08-31 11:40:00,136.096,136.096,136.079,136.079,42300000.0
2005-08-31 11:41:00,136.083,136.092,136.08,136.083,94400001.0
2005-08-31 11:42:00,136.08,136.088,136.08,136.088,124999998.0
2005-08-31 11:43:00,136.093,136.093,136.083,136.086,206200005.0
2005-08-31 11:44:00,136.091,136.098,136.083,136.085,55800000.0
2005-08-31 11:45:00,136.084,136.096,136.08,136.084,126200001.0
2005-08-31 11:46:00,136.076,136.085,136.076,136.083,94700000.0
2005-08-31 11:47:00,136.085,136.105,136.085,136.099,85300000.0
2005-08-31 11:48:00,136.105,136.107,136.09,136.105,124500001.0
2005-08-31 11:49:00,136.103,136.106,136.09,136.09,71600000.0
2005-08-31 11:50:00,136.081,136.104,136.081,136.087,59000000.0
2005-08-31 11:51:00,136.082,136.157,136.082,136.157,69000000.0
2005-08-31 11:52:00,136.155,136.166,136.148,136.148,89799999.0
2005-08-31 11:53:00,136.156,136.156,136.137,136.147,70000000.0
2005-08-31 11:54:00,136.138,136.138,136.108,136.125,99900000.0
2005-08-31 11:55:00,136.144,136.164,136.13,136.164,54400000.0
2005-08-31 11:56:00,136.172,136.172,136.148,136.161,74300000.0
2005-08-31 11:57:00,136.168,136.183,136.161,136.183,72999999.0
2005-08-31 11:58:00,136.19,136.198,136.177,136.19,112099999.0
2005-08-31 11:59:00,136.196,136.196,136.18,136.194,79100000.0
2005-08-31 12:00:00,136.19,136.198,136.186,136.188,153000001.0
2005-08-31 12:01:00,136.198,136.212,136.198,136.21,70999998.0
2005-08-31 12:02:00,136.205,136.205,136.188,136.194,81099999.0
2005-08-31 12:03:00,136.2,136.208,136.194,136.208,95499998.0
2005-08-31 12:04:00,136.217,136.224,136.209,136.224,76000000.0
2005-08-31 12:05:00,136.224,136.234,136.22,136.23,74100001.0
2005-08-31 12:06:00,136.236,136.236,136.202,136.204,43699999.0
2005-08-31 12:07:00,136.19,136.19,136.173,136.18,118000000.0
2005-08-31 12:08:00,136.177,136.177,136.152,136.152,38100000.0
2005-08-31 12:09:00,136.162,136.164,136.15,136.158,187500000.0
2005-08-31 12:10:00,136.169,136.178,136.168,136.178,102400001.0
2005-08-31 12:11:00,136.182,136.184,136.163,136.169,114899997.0
2005-08-31 12:12:00,136.156,136.156,136.127,136.129,47700000.0
2005-08-31 12:13:00,136.132,136.139,136.126,136.126,111999998.0
2005-08-31 12:14:00,136.128,136.153,136.128,136.147,154200002.0
2005-08-31 12:15:00,136.146,136.157,136.142,136.148,163000003.0
2005-08-31 12:16:00,136.146,136.146,136.134,136.141,121099998.0
2005-08-31 12:17:00,136.15,136.176,136.15,136.176,35300000.0
2005-08-31 12:18:00,136.163,136.163,136.14,136.144,129299997.0
2005-08-31 12:19:00,136.142,136.155,136.142,136.146,114299999.0
2005-08-31 12:20:00,136.145,136.154,136.145,136.147,76799999.0
2005-08-31 12:21:00,136.144,136.145,136.138,136.145,71099998.0
2005-08-31 12:22:00,136.147,136.16,136.145,136.149,91500001.0
2005-08-31 12:23:00,136.157,136.167,136.147,136.147,43700000.0
2005-08-31 12:24:00,136.142,136.149,136.136,136.136,96700000.0
2005-08-31 12:25:00,136.138,136.14,136.134,136.139,76700001.0
2005-08-31 12:26:00,136.152,136.16,136.152,136.152,56300000.0
2005-08-31 12:27:00,136.151,136.166,136.151,136.155,43700001.0
2005-08-31 12:28:00,136.155,136.166,136.155,136.166,59999999.0
2005-08-31 12:29:00,136.168,136.169,136.155,136.155,144999997.0
2005-08-31 12:30:00,136.154,136.162,136.142,136.142,87499999.0
2005-08-31 12:31:00,136.143,136.155,136.143,136.15,69100000.0
2005-08-31 12:32:00,136.152,136.152,136.135,136.14,108399998.0
2005-08-31 12:33:00,136.149,136.149,136.144,136.147,21500000.0
2005-08-31 12:34:00,136.139,136.139,136.129,136.138,62599999.0
2005-08-31 12:35:00,136.144,136.152,136.137,136.137,112100001.0
2005-08-31 12:36:00,136.155,136.176,136.118,136.176,162700001.0
2005-08-31 12:37:00,136.171,136.171,136.144,136.144,116500001.0
2005-08-31 12:38:00,136.137,136.146,136.137,136.137,50700000.0
2005-08-31 12:39:00,136.139,136.139,136.133,136.133,59200000.0
2005-08-31 12:40:00,136.138,136.156,136.138,136.156,91100001.0
2005-08-31 12:41:00,136.143,136.155,136.143,136.151,163300000.0
2005-08-31 12:42:00,136.152,136.155,136.133,136.133,72100001.0
2005-08-31 12:43:00,136.137,136.161,136.137,136.161,69300001.0
2005-08-31 12:44:00,136.165,136.193,136.165,136.186,60800000.0
2005-08-31 12:45:00,136.198,136.198,136.178,136.178,92300001.0
2005-08-31 12:46:00,136.183,136.2,136.183,136.197,119400000.0
2005-08-31 12:47:00,136.2,136.213,136.2,136.204,95899999.0
2005-08-31 12:48:00,136.213,136.218,136.201,136.216,210499994.0
2005-08-31 12:49:00,136.21,136.215,136.192,136.192,104800000.0
2005-08-31 12:50:00,136.205,136.21,136.18,136.18,55100000.0
2005-08-31 12:51:00,136.182,136.198,136.182,136.191,33600000.0
2005-08-31 12:52:00,136.195,136.214,136.195,136.212,18400000.0
2005-08-31 12:53:00,136.215,136.222,136.204,136.219,56999999.0
2005-08-31 12:54:00,136.202,136.213,136.199,136.2,98799999.0
2005-08-31 12:55:00,136.197,136.199,136.189,136.199,136700000.0
2005-08-31 12:56:00,136.195,136.195,136.18,136.18,60000000.0
2005-08-31 12:57:00,136.183,136.198,136.179,136.196,97100001.0
2005-08-31 12:58:00,136.194,136.206,136.189,136.203,129399999.0
2005-08-31 12:59:00,136.204,136.209,136.192,136.207,103999998.0
2005-08-31 13:00:00,136.213,136.219,136.199,136.219,79700000.0
2005-08-31 13:01:00,136.202,136.202,136.184,136.196,157299998.0
2005-08-31 13:02:00,136.194,136.194,136.168,136.17,112600001.0
2005-08-31 13:03:00,136.164,136.175,136.164,136.166,59899999.0
2005-08-31 13:04:00,136.165,136.167,136.159,136.167,121800000.0
2005-08-31 13:05:00,136.15,136.15,136.13,136.13,80000000.0
2005-08-31 13:06:00,136.138,136.147,136.135,136.147,60600000.0
2005-08-31 13:07:00,136.147,136.163,136.147,136.161,165200004.0
2005-08-31 13:08:00,136.158,136.158,136.15,136.151,76800000.0
2005-08-31 13:09:00,136.148,136.153,136.14,136.153,85800000.0
2005-08-31 13:10:00,136.143,136.152,136.117,136.152,81300001.0
2005-08-31 13:11:00,136.153,136.153,136.136,136.141,36500000.0
2005-08-31 13:12:00,136.14,136.14,136.12,136.128,19400000.0
2005-08-31 13:13:00,136.13,136.158,136.121,136.158,105600000.0
2005-08-31 13:14:00,136.132,136.155,136.131,136.155,70499999.0
2005-08-31 13:15:00,136.153,136.159,136.13,136.159,75600000.0
2005-08-31 13:16:00,136.16,136.16,136.153,136.157,65500000.0
2005-08-31 13:17:00,136.152,136.159,136.152,136.157,51199999.0
2005-08-31 13:18:00,136.155,136.162,136.142,136.162,113500002.0
2005-08-31 13:19:00,136.157,136.165,136.155,136.165,102500001.0
2005-08-31 13:20:00,136.164,136.166,136.158,136.166,73399998.0
2005-08-31 13:21:00,136.166,136.178,136.162,136.164,109500000.0
2005-08-31 13:22:00,136.168,136.175,136.16,136.175,149899999.0
2005-08-31 13:23:00,136.17,136.18,136.17,136.18,41600000.0
2005-08-31 13:24:00,136.18,136.185,136.175,136.185,91699999.0
2005-08-31 13:25:00,136.176,136.187,136.166,136.187,75100000.0
2005-08-31 13:26:00,136.19,136.2,136.186,136.2,147599999.0
2005-08-31 13:27:00,136.204,136.216,136.204,136.21,46599999.0
2005-08-31 13:28:00,136.2,136.222,136.2,136.222,100199999.0
2005-08-31 13:29:00,136.223,136.226,136.218,136.221,94299999.0
2005-08-31 13:30:00,136.219,136.244,136.215,136.244,145000000.0
2005-08-31 13:31:00,136.257,136.314,136.257,136.314,40100000.0
2005-08-31 13:32:00,136.302,136.318,136.281,136.281,97899998.0
2005-08-31 13:33:00,136.28,136.28,136.237,136.237,106900000.0
2005-08-31 13:34:00,136.22,136.235,136.175,136.177,57000000.0
2005-08-31 13:35:00,136.153,136.153,136.109,136.118,139399999.0
2005-08-31 13:36:00,136.122,136.129,136.112,136.127,129299996.0
2005-08-31 13:37:00,136.128,136.161,136.124,136.16,70900000.0
2005-08-31 13:38:00,136.164,136.175,136.152,136.155,100699998.0
2005-08-31 13:39:00,136.165,136.171,136.159,136.159,106900001.0
2005-08-31 13:40:00,136.155,136.169,136.142,136.143,82599999.0
2005-08-31 13:41:00,136.153,136.155,136.133,136.139,123799999.0
2005-08-31 13:42:00,136.142,136.144,136.135,136.143,80000000.0
2005-08-31 13:43:00,136.153,136.167,136.153,136.159,56000000.0
2005-08-31 13:44:00,136.16,136.186,136.16,136.186,156099999.0
2005-08-31 13:45:00,136.185,136.196,136.17,136.185,95499999.0
2005-08-31 13:46:00,136.197,136.206,136.183,136.195,103699999.0
2005-08-31 13:47:00,136.184,136.184,136.179,136.179,93299999.0
2005-08-31 13:48:00,136.158,136.162,136.152,136.152,85599999.0
2005-08-31 13:49:00,136.15,136.16,136.14,136.146,79000000.0
2005-08-31 13:50:00,136.137,136.142,136.125,136.125,89500001.0
2005-08-31 13:51:00,136.127,136.133,136.119,136.133,28000000.0
2005-08-31 13:52:00,136.122,136.122,136.108,136.115,60000001.0
2005-08-31 13:53:00,136.113,136.127,136.107,136.107,83900001.0
2005-08-31 13:54:00,136.107,136.12,136.085,136.091,118900002.0
2005-08-31 13:55:00,136.113,136.115,136.102,136.104,99699999.0
2005-08-31 13:56:00,136.104,136.111,136.09,136.09,50799999.0
2005-08-31 13:57:00,136.083,136.092,136.083,136.09,92199998.0
2005-08-31 13:58:00,136.094,136.094,136.068,136.068,55999998.0
2005-08-31 13:59:00,136.07,136.077,136.069,136.069,45599999.0
2005-08-31 14:00:00,136.076,136.09,136.076,136.084,147400000.0
2005-08-31 14:01:00,136.087,136.093,136.085,136.093,30400000.0
2005-08-31 14:02:00,136.073,136.09,136.073,136.084,78400000.0
2005-08-31 14:03:00,136.082,136.082,136.065,136.072,87599999.0
2005-08-31 14:04:00,136.08,136.088,136.074,136.078,75400000.0
2005-08-31 14:05:00,136.072,136.078,136.071,136.078,120099998.0
2005-08-31 14:06:00,136.066,136.066,136.032,136.032,67599999.0
2005-08-31 14:07:00,136.029,136.052,136.029,136.035,40200000.0
2005-08-31 14:08:00,136.015,136.025,136.004,136.01,142200001.0
2005-08-31 14:09:00,136.004,136.016,136.004,136.01,104900000.0
2005-08-31 14:10:00,136.011,136.018,135.994,135.999,59699999.0
2005-08-31 14:11:00,136.022,136.033,136.012,136.033,143500000.0
2005-08-31 14:12:00,136.039,136.042,136.03,136.037,110899999.0
2005-08-31 14:13:00,136.037,136.046,136.033,136.039,136699999.0
2005-08-31 14:14:00,136.043,136.048,136.031,136.033,84299999.0
2005-08-31 14:15:00,136.027,136.035,136.022,136.035,89799999.0
2005-08-31 14:16:00,136.035,136.036,136.023,136.036,65100001.0
2005-08-31 14:17:00,136.037,136.043,136.037,136.043,9600000.0
2005-08-31 14:18:00,136.036,136.045,136.032,136.037,56600000.0
2005-08-31 14:19:00,136.042,136.049,136.042,136.045,53300000.0
2005-08-31 14:20:00,136.048,136.071,136.041,136.071,54600000.0
2005-08-31 14:21:00,136.06,136.07,136.058,136.069,102800002.0
2005-08-31 14:22:00,136.074,136.092,136.074,136.083,134200000.0
2005-08-31 14:23:00,136.084,136.098,136.084,136.098,45600001.0
2005-08-31 14:24:00,136.111,136.116,136.096,136.115,68699998.0
2005-08-31 14:25:00,136.11,136.11,136.099,136.108,35500000.0
2005-08-31 14:26:00,136.104,136.114,136.104,136.11,108499998.0
2005-08-31 14:27:00,136.118,136.123,136.108,136.112,226300000.0
2005-08-31 14:28:00,136.109,136.118,136.109,136.118,103500000.0
2005-08-31 14:29:00,136.102,136.102,136.101,136.101,27200000.0
2005-08-31 14:30:00,136.073,136.126,136.073,136.126,20800000.0
2005-08-31 14:31:00,136.15,136.15,136.13,136.138,132700001.0
2005-08-31 14:32:00,136.135,136.143,136.127,136.139,136599999.0
2005-08-31 14:33:00,136.135,136.135,136.108,136.108,13600000.0
2005-08-31 14:34:00,136.107,136.126,136.107,136.118,104199998.0
2005-08-31 14:35:00,136.118,136.131,136.112,136.12,175200001.0
2005-08-31 14:36:00,136.119,136.124,136.084,136.084,120199999.0
2005-08-31 14:37:00,136.08,136.117,136.08,136.117,47200000.0
2005-08-31 14:38:00,136.112,136.133,136.106,136.121,203400001.0
2005-08-31 14:39:00,136.122,136.124,136.104,136.105,56100000.0
2005-08-31 14:40:00,136.113,136.139,136.113,136.131,85099999.0
2005-08-31 14:41:00,136.134,136.144,136.123,136.137,76099999.0
2005-08-31 14:42:00,136.146,136.161,136.144,136.15,100300001.0
2005-08-31 14:43:00,136.147,136.156,136.127,136.127,154000002.0
2005-08-31 14:44:00,136.151,136.156,136.151,136.156,117500001.0
2005-08-31 14:45:00,136.152,136.154,136.137,136.143,53499999.0
2005-08-31 14:46:00,136.138,136.148,136.135,136.145,97500000.0
2005-08-31 14:47:00,136.135,136.138,136.126,136.126,87200001.0
2005-08-31 14:48:00,136.126,136.126,136.103,136.11,122599999.0
2005-08-31 14:49:00,136.115,136.131,136.111,136.113,88800000.0
2005-08-31 14:50:00,136.117,136.122,136.109,136.119,73199998.0
2005-08-31 14:51:00,136.115,136.115,136.102,136.114,49500000.0
2005-08-31 14:52:00,136.11,136.125,136.11,136.125,22300000.0
2005-08-31 14:53:00,136.116,136.134,136.116,136.132,49600000.0
2005-08-31 14:54:00,136.127,136.138,136.12,136.13,85600001.0
2005-08-31 14:55:00,136.121,136.126,136.115,136.117,100100000.0
2005-08-31 14:56:00,136.123,136.138,136.123,136.131,199999999.0
2005-08-31 14:57:00,136.138,136.146,136.133,136.146,26000000.0
2005-08-31 14:58:00,136.147,136.151,136.133,136.133,116500000.0
2005-08-31 14:59:00,136.147,136.162,136.147,136.154,48400000.0
2005-08-31 15:00:00,136.158,136.17,136.151,136.168,111900001.0
2005-08-31 15:01:00,136.173,136.185,136.152,136.152,80700001.0
2005-08-31 15:02:00,136.131,136.154,136.131,136.136,71700001.0
2005-08-31 15:03:00,136.137,136.156,136.133,136.134,74100000.0
2005-08-31 15:04:00,136.144,136.156,136.142,136.154,40000000.0
2005-08-31 15:05:00,136.153,136.187,136.153,136.187,79799999.0
2005-08-31 15:06:00,136.208,136.216,136.203,136.205,123200002.0
2005-08-31 15:07:00,136.217,136.217,136.19,136.19,36300000.0
2005-08-31 15:08:00,136.195,136.205,136.195,136.199,44800000.0
2005-08-31 15:09:00,136.196,136.214,136.169,136.175,106100001.0
2005-08-31 15:10:00,136.168,136.174,136.144,136.15,72700001.0
2005-08-31 15:11:00,136.15,136.175,136.15,136.175,74400001.0
2005-08-31 15:12:00,136.175,136.186,136.167,136.186,97000000.0
2005-08-31 15:13:00,136.188,136.191,136.175,136.175,80700000.0
2005-08-31 15:14:00,136.177,136.205,136.167,136.205,172299996.0
2005-08-31 15:15:00,136.196,136.212,136.196,136.203,43900000.0
2005-08-31 15:16:00,136.194,136.194,136.174,136.183,132899998.0
2005-08-31 15:17:00,136.176,136.181,136.168,136.175,58600001.0
2005-08-31 15:18:00,136.164,136.178,136.164,136.171,98400002.0
2005-08-31 15:19:00,136.174,136.187,136.174,136.186,65799999.0
2005-08-31 15:20:00,136.177,136.178,136.166,136.176,132000000.0
2005-08-31 15:21:00,136.165,136.165,136.151,136.165,40600000.0
2005-08-31 15:22:00,136.17,136.17,136.155,136.165,138799997.0
2005-08-31 15:23:00,136.159,136.175,136.153,136.175,72800000.0
2005-08-31 15:24:00,136.187,136.187,136.164,136.176,105000002.0
2005-08-31 15:25:00,136.19,136.19,136.171,136.171,80799998.0
2005-08-31 15:26:00,136.174,136.181,136.159,136.173,99499999.0
2005-08-31 15:27:00,136.18,136.191,136.168,136.183,99999998.0
2005-08-31 15:28:00,136.192,136.192,136.168,136.19,134300000.0
2005-08-31 15:29:00,136.2,136.203,136.189,136.203,106599999.0
2005-08-31 15:30:00,136.208,136.217,136.2,136.217,172100000.0
2005-08-31 15:31:00,136.213,136.224,136.212,136.224,62400000.0
2005-08-31 15:32:00,136.219,136.219,136.189,136.19,84000000.0
2005-08-31 15:33:00,136.191,136.191,136.173,136.173,79200000.0
2005-08-31 15:34:00,136.163,136.169,136.155,136.169,136600000.0
2005-08-31 15:35:00,136.16,136.16,136.14,136.143,48800000.0
2005-08-31 15:36:00,136.152,136.152,136.127,136.133,110999999.0
2005-08-31 15:37:00,136.14,136.14,136.135,136.14,111999998.0
2005-08-31 15:38:00,136.131,136.141,136.13,136.13,105700000.0
2005-08-31 15:39:00,136.131,136.149,136.131,136.148,60300000.0
2005-08-31 15:40:00,136.152,136.167,136.149,136.167,88599997.0
2005-08-31 15:41:00,136.159,136.164,136.157,136.164,158600000.0
2005-08-31 15:42:00,136.168,136.179,136.161,136.172,57400000.0
2005-08-31 15:43:00,136.161,136.18,136.16,136.168,180799998.0
2005-08-31 15:44:00,136.167,136.175,136.162,136.165,94500001.0
2005-08-31 15:45:00,136.161,136.161,136.149,136.155,58899999.0
2005-08-31 15:46:00,136.13,136.167,136.13,136.161,50600000.0
2005-08-31 15:47:00,136.167,136.173,136.156,136.17,130600003.0
2005-08-31 15:48:00,136.183,136.207,136.183,136.203,81100000.0
2005-08-31 15:49:00,136.192,136.207,136.189,136.192,69100000.0
2005-08-31 15:50:00,136.197,136.199,136.188,136.19,61100000.0
2005-08-31 15:51:00,136.19,136.19,136.185,136.19,19900000.0
2005-08-31 15:52:00,136.191,136.191,136.175,136.176,70500000.0
2005-08-31 15:53:00,136.183,136.19,136.177,136.185,151000000.0
2005-08-31 15:54:00,136.183,136.189,136.168,136.189,100000000.0
2005-08-31 15:55:00,136.186,136.196,136.181,136.188,72000000.0
2005-08-31 15:56:00,136.191,136.208,136.187,136.196,71699999.0
2005-08-31 15:57:00,136.185,136.217,136.171,136.217,75000001.0
2005-08-31 15:58:00,136.225,136.246,136.222,136.239,119099999.0
2005-08-31 15:59:00,136.236,136.25,136.228,136.239,141600000.0
2005-08-31 16:00:00,136.238,136.265,136.237,136.246,72200000.0
2005-08-31 16:01:00,136.25,136.254,136.186,136.186,31800000.0
2005-08-31 16:02:00,136.177,136.177,136.133,136.133,111599998.0
2005-08-31 16:03:00,136.158,136.158,136.114,136.134,98200000.0
2005-08-31 16:04:00,136.128,136.128,136.097,136.101,114800000.0
2005-08-31 16:05:00,136.107,136.138,136.107,136.112,75700001.0
2005-08-31 16:06:00,136.105,136.112,136.089,136.089,62499999.0
2005-08-31 16:07:00,136.098,136.104,136.097,136.098,25600000.0
2005-08-31 16:08:00,136.107,136.135,136.107,136.135,145799999.0
2005-08-31 16:09:00,136.132,136.187,136.132,136.187,82999999.0
2005-08-31 16:10:00,136.178,136.242,136.162,136.242,64000000.0
2005-08-31 16:11:00,136.219,136.219,136.188,136.201,75899999.0
2005-08-31 16:12:00,136.16,136.186,136.135,136.186,89100000.0
2005-08-31 16:13:00,136.212,136.233,136.2,136.228,85199999.0
2005-08-31 16:14:00,136.218,136.218,136.18,136.184,62199999.0
2005-08-31 16:15:00,136.186,136.214,136.182,136.214,78500000.0
2005-08-31 16:16:00,136.232,136.26,136.232,136.26,131400000.0
2005-08-31 16:17:00,136.291,136.308,136.278,136.305,131599996.0
2005-08-31 16:18:00,136.308,136.31,136.287,136.31,21600000.0
2005-08-31 16:19:00,136.303,136.311,136.289,136.311,41299999.0
2005-08-31 16:20:00,136.338,136.34,136.317,136.327,64900000.0
2005-08-31 16:21:00,136.332,136.334,136.317,136.319,134299998.0
2005-08-31 16:22:00,136.318,136.383,136.318,136.38,152100000.0
2005-08-31 16:23:00,136.38,136.405,136.372,136.4,107200000.0
2005-08-31 16:24:00,136.411,136.434,136.411,136.422,72700000.0
2005-08-31 16:25:00,136.432,136.434,136.415,136.42,127100000.0
2005-08-31 16:26:00,136.416,136.429,136.408,136.426,43500000.0
2005-08-31 16:27:00,136.433,136.434,136.431,136.431,45600000.0
2005-08-31 16:28:00,136.435,136.442,136.433,136.433,71599999.0
2005-08-31 16:29:00,136.427,136.435,136.413,136.429,161699998.0
2005-08-31 16:30:00,136.454,136.457,136.438,136.452,60400000.0
2005-08-31 16:31:00,136.435,136.447,136.435,136.447,102399999.0
2005-08-31 16:32:00,136.44,136.44,136.426,136.431,25400000.0
2005-08-31 16:33:00,136.438,136.462,136.429,136.452,77700000.0
2005-08-31 16:34:00,136.446,136.45,136.418,136.418,133599998.0
2005-08-31 16:35:00,136.435,136.473,136.435,136.467,70700000.0
2005-08-31 16:36:00,136.464,136.513,136.464,136.513,100400001.0
2005-08-31 16:37:00,136.532,136.543,136.509,136.509,72300000.0
2005-08-31 16:38:00,136.515,136.542,136.51,136.542,85300000.0
2005-08-31 16:39:00,136.562,136.565,136.549,136.549,101600003.0
2005-08-31 16:40:00,136.526,136.552,136.52,136.524,118200000.0
2005-08-31 16:41:00,136.525,136.542,136.519,136.542,79400000.0
2005-08-31 16:42:00,136.552,136.552,136.524,136.525,123100000.0
2005-08-31 16:43:00,136.54,136.55,136.528,136.528,47500000.0
2005-08-31 16:44:00,136.525,136.562,136.52,136.562,179999997.0
2005-08-31 16:45:00,136.568,136.568,136.555,136.56,137500001.0
2005-08-31 16:46:00,136.565,136.574,136.542,136.544,189900000.0
2005-08-31 16:47:00,136.55,136.558,136.537,136.558,79200002.0
2005-08-31 16:48:00,136.556,136.582,136.546,136.582,59200000.0
2005-08-31 16:49:00,136.583,136.585,136.572,136.579,82000000.0
2005-08-31 16:50:00,136.581,136.588,136.571,136.577,47500000.0
2005-08-31 16:51:00,136.57,136.579,136.56,136.578,60800000.0
2005-08-31 16:52:00,136.581,136.581,136.562,136.575,61099999.0
2005-08-31 16:53:00,136.582,136.592,136.579,136.579,125600003.0
2005-08-31 16:54:00,136.585,136.598,136.585,136.591,33199999.0
2005-08-31 16:55:00,136.596,136.604,136.596,136.601,81299998.0
2005-08-31 16:56:00,136.612,136.627,136.605,136.621,83200000.0
2005-08-31 16:57:00,136.618,136.618,136.589,136.608,43600000.0
2005-08-31 16:58:00,136.612,136.637,136.612,136.618,98000000.0
2005-08-31 16:59:00,136.605,136.649,136.583,136.648,102699999.0
2005-08-31 17:00:00,136.667,136.676,136.648,136.659,133799999.0
2005-08-31 17:01:00,136.64,136.648,136.628,136.641,80000000.0
2005-08-31 17:02:00,136.644,136.653,136.622,136.646,91499999.0
2005-08-31 17:03:00,136.652,136.665,136.652,136.657,58000000.0
2005-08-31 17:04:00,136.655,136.668,136.642,136.642,153600001.0
2005-08-31 17:05:00,136.642,136.643,136.627,136.627,83500000.0
2005-08-31 17:06:00,136.618,136.625,136.609,136.625,134900000.0
2005-08-31 17:07:00,136.623,136.648,136.623,136.64,77000000.0
2005-08-31 17:08:00,136.633,136.633,136.621,136.622,21800000.0
2005-08-31 17:09:00,136.626,136.658,136.626,136.655,46100000.0
2005-08-31 17:10:00,136.655,136.655,136.634,136.635,58400000.0
2005-08-31 17:11:00,136.637,136.648,136.63,136.63,46400000.0
2005-08-31 17:12:00,136.63,136.632,136.618,136.627,70099998.0
2005-08-31 17:13:00,136.622,136.624,136.595,136.595,109900001.0
2005-08-31 17:14:00,136.59,136.595,136.576,136.595,58700000.0
2005-08-31 17:15:00,136.578,136.578,136.554,136.56,103000000.0
2005-08-31 17:16:00,136.558,136.558,136.546,136.552,70399999.0
2005-08-31 17:17:00,136.545,136.545,136.526,136.531,61399998.0
2005-08-31 17:18:00,136.52,136.523,136.516,136.52,76000000.0
2005-08-31 17:19:00,136.526,136.557,136.517,136.525,52600000.0
2005-08-31 17:20:00,136.529,136.54,136.523,136.54,165000002.0
2005-08-31 17:21:00,136.539,136.562,136.535,136.562,58699999.0
2005-08-31 17:22:00,136.563,136.57,136.547,136.55,48000000.0
2005-08-31 17:23:00,136.54,136.545,136.54,136.54,141100000.0
2005-08-31 17:24:00,136.557,136.582,136.557,136.578,76600000.0
2005-08-31 17:25:00,136.562,136.565,136.53,136.53,51999999.0
2005-08-31 17:26:00,136.53,136.545,136.53,136.544,97199999.0
2005-08-31 17:27:00,136.539,136.56,136.539,136.555,31900000.0
2005-08-31 17:28:00,136.563,136.579,136.563,136.565,45900000.0
2005-08-31 17:29:00,136.56,136.56,136.544,136.56,128100000.0
2005-08-31 17:30:00,136.573,136.585,136.568,136.585,71099999.0
2005-08-31 17:31:00,136.588,136.59,136.584,136.588,88299999.0
2005-08-31 17:32:00,136.565,136.565,136.532,136.532,20000000.0
2005-08-31 17:33:00,136.53,136.567,136.53,136.562,85799999.0
2005-08-31 17:34:00,136.563,136.585,136.555,136.581,72799999.0
2005-08-31 17:35:00,136.57,136.57,136.552,136.557,111699999.0
2005-08-31 17:36:00,136.549,136.549,136.542,136.549,15400000.0
2005-08-31 17:37:00,136.56,136.602,136.56,136.602,151199997.0
2005-08-31 17:38:00,136.59,136.59,136.578,136.588,78400000.0
2005-08-31 17:39:00,136.583,136.596,136.573,136.59,105400000.0
2005-08-31 17:40:00,136.579,136.599,136.579,136.591,49599999.0
2005-08-31 17:41:00,136.595,136.602,136.592,136.602,116500001.0
2005-08-31 17:42:00,136.61,136.655,136.603,136.645,135600001.0
2005-08-31 17:43:00,136.645,136.677,136.634,136.665,56100001.0
2005-08-31 17:44:00,136.675,136.682,136.656,136.664,139400004.0
2005-08-31 17:45:00,136.673,136.684,136.673,136.68,83899999.0
2005-08-31 17:46:00,136.684,136.704,136.683,136.683,50800000.0
2005-08-31 17:47:00,136.682,136.691,136.649,136.649,89100001.0
2005-08-31 17:48:00,136.642,136.645,136.62,136.621,68899999.0
2005-08-31 17:49:00,136.63,136.649,136.629,136.642,68800000.0
2005-08-31 17:50:00,136.645,136.651,136.644,136.65,34600000.0
2005-08-31 17:51:00,136.65,136.653,136.64,136.653,109700000.0
2005-08-31 17:52:00,136.65,136.672,136.642,136.672,85500001.0
2005-08-31 17:53:00,136.658,136.659,136.656,136.658,115600003.0
2005-08-31 17:54:00,136.657,136.668,136.654,136.66,117500002.0
2005-08-31 17:55:00,136.657,136.657,136.612,136.621,149499999.0
2005-08-31 17:56:00,136.625,136.658,136.625,136.656,46400000.0
2005-08-31 17:57:00,136.655,136.655,136.628,136.628,61600000.0
2005-08-31 17:58:00,136.631,136.66,136.631,136.66,98900002.0
2005-08-31 17:59:00,136.663,136.715,136.662,136.711,118700000.0
2005-08-31 18:00:00,136.708,136.716,136.698,136.716,75500001.0
2005-08-31 18:01:00,136.713,136.716,136.687,136.701,1434099998.0
2005-08-31 18:02:00,136.702,136.702,136.678,136.697,1910899998.0
2005-08-31 18:03:00,136.72,136.73,136.7,136.71,1657499995.0
2005-08-31 18:04:00,136.698,136.705,136.679,136.698,1657499995.0
2005-08-31 18:05:00,136.695,136.695,136.651,136.651,1598499995.0
2005-08-31 18:06:00,136.648,136.663,136.643,136.663,917000000.0
2005-08-31 18:07:00,136.662,136.678,136.641,136.641,1963999992.0
2005-08-31 18:08:00,136.628,136.628,136.529,136.542,1691099997.0
2005-08-31 18:09:00,136.542,136.544,136.495,136.495,1619400000.0
2005-08-31 18:10:00,136.497,136.505,136.472,136.503,1069499997.0
2005-08-31 18:11:00,136.497,136.497,136.461,136.471,689000004.0
2005-08-31 18:12:00,136.47,136.48,136.455,136.455,1010699994.0
2005-08-31 18:13:00,136.445,136.453,136.435,136.453,1173399996.0
2005-08-31 18:14:00,136.453,136.461,136.439,136.461,1388399999.0
2005-08-31 18:15:00,136.455,136.482,136.449,136.478,1740399996.0
2005-08-31 18:16:00,136.482,136.513,136.468,136.511,1535900008.0
2005-08-31 18:17:00,136.523,136.543,136.517,136.519,798500000.0
2005-08-31 18:18:00,136.524,136.524,136.504,136.515,670400001.0
2005-08-31 18:19:00,136.518,136.538,136.5,136.508,524600002.0
2005-08-31 18:20:00,136.52,136.557,136.52,136.527,1360999996.0
2005-08-31 18:21:00,136.529,136.562,136.514,136.555,1328799993.0
2005-08-31 18:22:00,136.552,136.563,136.528,136.563,977499997.0
2005-08-31 18:23:00,136.564,136.59,136.564,136.586,1467900003.0
2005-08-31 18:24:00,136.58,136.589,136.567,136.569,1204399997.0
2005-08-31 18:25:00,136.571,136.579,136.565,136.57,1354899994.0
2005-08-31 18:26:00,136.574,136.603,136.574,136.596,864900005.0
2005-08-31 18:27:00,136.583,136.583,136.456,136.456,779600011.0
2005-08-31 18:28:00,136.455,136.459,136.435,136.448,702300006.0
2005-08-31 18:29:00,136.45,136.463,136.437,136.439,816300002.0
2005-08-31 18:30:00,136.431,136.487,136.422,136.485,438199997.0
2005-08-31 18:31:00,136.496,136.496,136.407,136.418,754399992.0
2005-08-31 18:32:00,136.41,136.43,136.359,136.38,1289999994.0
2005-08-31 18:33:00,136.38,136.402,136.372,136.377,1503699991.0
2005-08-31 18:34:00,136.377,136.407,136.363,136.392,1147300001.0
2005-08-31 18:35:00,136.4,136.4,136.366,136.385,1194100000.0
2005-08-31 18:36:00,136.391,136.426,136.386,136.426,700100001.0
2005-08-31 18:37:00,136.428,136.428,136.411,136.423,558399999.0
2005-08-31 18:38:00,136.427,136.457,136.411,136.451,341799998.0
2005-08-31 18:39:00,136.468,136.484,136.457,136.477,351199999.0
2005-08-31 18:40:00,136.474,136.483,136.467,136.467,1288199995.0
2005-08-31 18:41:00,136.474,136.492,136.469,136.492,353599996.0
2005-08-31 18:42:00,136.505,136.506,136.488,136.491,813499991.0
2005-08-31 18:43:00,136.475,136.477,136.447,136.453,302500003.0
2005-08-31 18:44:00,136.457,136.468,136.445,136.464,316699999.0
2005-08-31 18:45:00,136.46,136.492,136.422,136.442,336900005.0
2005-08-31 18:46:00,136.436,136.453,136.409,136.453,614100000.0
2005-08-31 18:47:00,136.44,136.446,136.428,136.438,195100003.0
2005-08-31 18:48:00,136.447,136.503,136.447,136.49,540600004.0
2005-08-31 18:49:00,136.509,136.554,136.509,136.517,658199994.0
2005-08-31 18:50:00,136.516,136.525,136.493,136.525,844100002.0
2005-08-31 18:51:00,136.526,136.526,136.479,136.483,600499998.0
2005-08-31 18:52:00,136.503,136.527,136.503,136.52,705600002.0
2005-08-31 18:53:00,136.508,136.52,136.472,136.472,1000499997.0
2005-08-31 18:54:00,136.463,136.466,136.41,136.422,788499998.0
2005-08-31 18:55:00,136.433,136.46,136.429,136.46,1059899994.0
2005-08-31 18:56:00,136.467,136.491,136.46,136.46,376099999.0
2005-08-31 18:57:00,136.46,136.481,136.455,136.459,541800001.0
2005-08-31 18:58:00,136.463,136.496,136.46,136.474,574099999.0
2005-08-31 18:59:00,136.485,136.512,136.485,136.5,1075900004.0
2005-08-31 19:00:00,136.486,136.508,136.484,136.497,330700001.0
2005-08-31 19:01:00,136.5,136.514,136.492,136.509,218800002.0
2005-08-31 19:02:00,136.509,136.531,136.493,136.531,312000004.0
2005-08-31 19:03:00,136.533,136.553,136.527,136.531,695700002.0
2005-08-31 19:04:00,136.52,136.526,136.497,136.513,398399999.0
2005-08-31 19:05:00,136.514,136.519,136.498,136.5,598200002.0
2005-08-31 19:06:00,136.504,136.521,136.496,136.501,961300000.0
2005-08-31 19:07:00,136.499,136.5,136.485,136.485,897599993.0
2005-08-31 19:08:00,136.475,136.475,136.431,136.431,695099995.0
2005-08-31 19:09:00,136.432,136.481,136.432,136.481,749900004.0
2005-08-31 19:10:00,136.494,136.502,136.464,136.502,238900004.0
2005-08-31 19:11:00,136.501,136.527,136.491,136.504,259100001.0
2005-08-31 19:12:00,136.511,136.531,136.51,136.531,397399998.0
2005-08-31 19:13:00,136.534,136.55,136.525,136.55,115699999.0
2005-08-31 19:14:00,136.544,136.544,136.49,136.503,300699997.0
2005-08-31 19:15:00,136.496,136.498,136.463,136.494,974599997.0
2005-08-31 19:16:00,136.502,136.539,136.502,136.533,308300002.0
2005-08-31 19:17:00,136.517,136.517,136.491,136.491,364400003.0
2005-08-31 19:18:00,136.486,136.491,136.461,136.477,265600000.0
2005-08-31 19:19:00,136.478,136.48,136.469,136.47,655899997.0
2005-08-31 19:20:00,136.474,136.491,136.458,136.463,409100003.0
2005-08-31 19:21:00,136.469,136.474,136.463,136.469,454900000.0
2005-08-31 19:22:00,136.476,136.498,136.476,136.494,79100000.0
2005-08-31 19:23:00,136.504,136.506,136.485,136.485,1327300001.0
2005-08-31 19:24:00,136.482,136.493,136.477,136.482,601700001.0
2005-08-31 19:25:00,136.477,136.477,136.447,136.467,604900000.0
2005-08-31 19:26:00,136.483,136.506,136.481,136.485,1203400002.0
2005-08-31 19:27:00,136.486,136.507,136.486,136.507,857199998.0
2005-08-31 19:28:00,136.509,136.516,136.503,136.515,542200005.0
2005-08-31 19:29:00,136.52,136.547,136.517,136.529,299400000.0
2005-08-31 19:30:00,136.531,136.55,136.531,136.548,690700003.0
2005-08-31 19:31:00,136.544,136.546,136.526,136.528,731899994.0
2005-08-31 19:32:00,136.521,136.537,136.515,136.53,858899999.0
2005-08-31 19:33:00,136.529,136.553,136.516,136.553,507400001.0
2005-08-31 19:34:00,136.558,136.558,136.511,136.521,992199997.0
2005-08-31 19:35:00,136.511,136.527,136.494,136.494,629899993.0
2005-08-31 19:36:00,136.501,136.539,136.501,136.518,458599999.0
2005-08-31 19:37:00,136.518,136.536,136.51,136.524,123499999.0
2005-08-31 19:38:00,136.522,136.536,136.521,136.536,642499994.0
2005-08-31 19:39:00,136.536,136.536,136.503,136.521,762900000.0
2005-08-31 19:40:00,136.528,136.528,136.508,136.517,589399998.0
2005-08-31 19:41:00,136.517,136.524,136.502,136.508,951900006.0
2005-08-31 19:42:00,136.512,136.512,136.49,136.497,397200000.0
2005-08-31 19:43:00,136.503,136.512,136.495,136.495,134599999.0
2005-08-31 19:44:00,136.49,136.494,136.463,136.463,608700003.0
2005-08-31 19:45:00,136.469,136.508,136.469,136.49,98300000.0
2005-08-31 19:46:00,136.49,136.495,136.485,136.49,359899998.0
2005-08-31 19:47:00,136.486,136.489,136.472,136.489,132200001.0
2005-08-31 19:48:00,136.492,136.492,136.471,136.49,863100001.0
2005-08-31 19:49:00,136.479,136.493,136.476,136.49,326499997.0
2005-08-31 19:50:00,136.486,136.486,136.466,136.472,453699999.0
2005-08-31 19:51:00,136.467,136.467,136.459,136.461,337600002.0
2005-08-31 19:52:00,136.459,136.467,136.439,136.439,676699988.0
2005-08-31 19:53:00,136.443,136.459,136.443,136.453,322300003.0
2005-08-31 19:54:00,136.448,136.458,136.444,136.448,262299998.0
2005-08-31 19:55:00,136.448,136.456,136.442,136.442,241700000.0
2005-08-31 19:56:00,136.435,136.435,136.419,136.43,327000001.0
2005-08-31 19:57:00,136.426,136.442,136.421,136.435,695900003.0
2005-08-31 19:58:00,136.437,136.437,136.409,136.409,524400001.0
2005-08-31 19:59:00,136.407,136.409,136.388,136.388,635299999.0
2005-08-31 20:00:00,136.396,136.396,136.383,136.389,134700001.0
2005-08-31 20:01:00,136.401,136.414,136.4,136.408,357200001.0
2005-08-31 20:02:00,136.408,136.422,136.404,136.41,256200001.0
2005-08-31 20:03:00,136.418,136.424,136.406,136.418,306200001.0
2005-08-31 20:04:00,136.42,136.436,136.413,136.413,507400006.0
2005-08-31 20:05:00,136.41,136.415,136.405,136.41,778699997.0
2005-08-31 20:06:00,136.412,136.412,136.398,136.407,651599999.0
2005-08-31 20:07:00,136.407,136.419,136.406,136.411,267100001.0
2005-08-31 20:08:00,136.412,136.446,136.408,136.436,504800001.0
2005-08-31 20:09:00,136.449,136.481,136.449,136.481,446799998.0
2005-08-31 20:10:00,136.477,136.487,136.469,136.487,307999998.0
2005-08-31 20:11:00,136.5,136.517,136.5,136.514,728500001.0
2005-08-31 20:12:00,136.511,136.527,136.503,136.518,776800001.0
2005-08-31 20:13:00,136.519,136.525,136.517,136.517,362899999.0
2005-08-31 20:14:00,136.51,136.515,136.505,136.51,368599999.0
2005-08-31 20:15:00,136.52,136.533,136.515,136.523,620899995.0
2005-08-31 20:16:00,136.525,136.541,136.522,136.525,583000005.0
2005-08-31 20:17:00,136.525,136.53,136.522,136.527,243900000.0
2005-08-31 20:18:00,136.53,136.53,136.527,136.53,263299999.0
2005-08-31 20:19:00,136.533,136.544,136.528,136.528,369399997.0
2005-08-31 20:20:00,136.527,136.535,136.525,136.53,228400001.0
2005-08-31 20:21:00,136.536,136.556,136.536,136.544,365699999.0
2005-08-31 20:22:00,136.55,136.558,136.537,136.541,468899997.0
2005-08-31 20:23:00,136.538,136.544,136.526,136.535,456399999.0
2005-08-31 20:24:00,136.537,136.537,136.514,136.521,219999997.0
2005-08-31 20:25:00,136.522,136.547,136.518,136.53,487599994.0
2005-08-31 20:26:00,136.528,136.532,136.517,136.522,403499999.0
2005-08-31 20:27:00,136.522,136.536,136.522,136.524,747400003.0
2005-08-31 20:28:00,136.511,136.517,136.504,136.508,1104999994.0
2005-08-31 20:29:00,136.511,136.535,136.511,136.522,1065700001.0
2005-08-31 20:30:00,136.522,136.531,136.514,136.528,1794999986.0
2005-08-31 20:31:00,136.537,136.537,136.514,136.514,1395199992.0
2005-08-31 20:32:00,136.508,136.512,136.489,136.492,973199997.0
2005-08-31 20:33:00,136.488,136.51,136.488,136.51,505700002.0
2005-08-31 20:34:00,136.509,136.511,136.501,136.509,411200001.0
2005-08-31 20:35:00,136.509,136.512,136.497,136.503,288000002.0
2005-08-31 20:36:00,136.501,136.518,136.499,136.502,564900002.0
2005-08-31 20:37:00,136.52,136.525,136.5,136.518,648899999.0
2005-08-31 20:38:00,136.529,136.547,136.524,136.524,864400001.0
2005-08-31 20:39:00,136.519,136.523,136.493,136.5,852200003.0
2005-08-31 20:40:00,136.498,136.515,136.498,136.51,892200003.0
2005-08-31 20:41:00,136.502,136.512,136.494,136.494,432399995.0
2005-08-31 20:42:00,136.492,136.508,136.49,136.493,310700001.0
2005-08-31 20:43:00,136.493,136.501,136.482,136.488,463999996.0
2005-08-31 20:44:00,136.489,136.505,136.486,136.491,798799992.0
2005-08-31 20:45:00,136.495,136.495,136.482,136.483,553600001.0
2005-08-31 20:46:00,136.49,136.499,136.475,136.49,778400001.0
2005-08-31 20:47:00,136.486,136.497,136.479,136.489,788700000.0
2005-08-31 20:48:00,136.485,136.504,136.484,136.493,510799997.0
2005-08-31 20:49:00,136.499,136.5,136.482,136.496,437099999.0
2005-08-31 20:50:00,136.486,136.492,136.474,136.477,1224299996.0
2005-08-31 20:51:00,136.478,136.495,136.478,136.488,462599998.0
2005-08-31 20:52:00,136.487,136.487,136.465,136.465,129600001.0
2005-08-31 20:53:00,136.46,136.465,136.452,136.465,918600001.0
2005-08-31 20:54:00,136.461,136.472,136.456,136.472,223999999.0
2005-08-31 20:55:00,136.468,136.478,136.458,136.458,779599996.0
2005-08-31 20:56:00,136.455,136.475,136.45,136.45,740999998.0
2005-08-31 20:57:00,136.435,136.458,136.435,136.437,681499998.0
2005-08-31 20:58:00,136.451,136.47,136.438,136.438,1247799995.0
2005-08-31 20:59:00,136.433,136.447,136.43,136.432,1406899985.0
2005-08-31 21:00:00,136.434,136.449,136.421,136.43,1401500000.0
2005-08-31 21:01:00,136.439,136.462,136.439,136.447,924900003.0
2005-08-31 21:02:00,136.442,136.456,136.442,136.445,511199999.0
2005-08-31 21:03:00,136.445,136.455,136.44,136.445,911799992.0
2005-08-31 21:04:00,136.445,136.453,136.439,136.442,626599994.0
2005-08-31 21:05:00,136.44,136.453,136.435,136.453,453200000.0
2005-08-31 21:06:00,136.447,136.454,136.44,136.445,564800002.0
2005-08-31 21:07:00,136.45,136.453,136.437,136.441,514200001.0
2005-08-31 21:08:00,136.443,136.457,136.439,136.443,253500002.0
2005-08-31 21:09:00,136.452,136.452,136.44,136.448,308400003.0
2005-08-31 21:10:00,136.447,136.447,136.434,136.434,370999997.0
2005-08-31 21:11:00,136.424,136.43,136.418,136.422,294499998.0
2005-08-31 21:12:00,136.428,136.472,136.428,136.459,463100000.0
2005-08-31 21:13:00,136.46,136.472,136.445,136.457,562099997.0
2005-08-31 21:14:00,136.435,136.452,136.435,136.447,681900004.0
2005-08-31 21:15:00,136.453,136.462,136.451,136.453,693599999.0
2005-08-31 21:16:00,136.453,136.455,136.436,136.449,699300007.0
2005-08-31 21:17:00,136.455,136.472,136.441,136.448,860900003.0
2005-08-31 21:18:00,136.454,136.466,136.45,136.45,253799998.0
2005-08-31 21:19:00,136.447,136.469,136.447,136.455,518100003.0
2005-08-31 21:20:00,136.462,136.474,136.452,136.452,1116300001.0
2005-08-31 21:21:00,136.439,136.451,136.437,136.444,547999996.0
2005-08-31 21:22:00,136.447,136.459,136.442,136.457,940399999.0
2005-08-31 21:23:00,136.448,136.448,136.438,136.441,607700001.0
2005-08-31 21:24:00,136.433,136.448,136.424,136.43,523000002.0
2005-08-31 21:25:00,136.437,136.455,136.435,136.45,585699998.0
2005-08-31 21:26:00,136.45,136.47,136.443,136.443,383799998.0
2005-08-31 21:27:00,136.447,136.477,136.447,136.477,189999998.0
2005-08-31 21:28:00,136.473,136.476,136.455,136.455,67100000.0
2005-08-31 21:29:00,136.457,136.468,136.453,136.464,166600001.0
2005-08-31 21:30:00,136.46,136.474,136.457,136.457,230400000.0
2005-08-31 21:31:00,136.455,136.465,136.455,136.461,151300000.0
2005-08-31 21:32:00,136.462,136.474,136.459,136.468,617999997.0
2005-08-31 21:33:00,136.469,136.469,136.462,136.462,137699999.0
2005-08-31 21:34:00,136.46,136.466,136.454,136.46,256299999.0
2005-08-31 21:35:00,136.458,136.461,136.449,136.449,373600003.0
2005-08-31 21:36:00,136.458,136.466,136.447,136.447,201600001.0
2005-08-31 21:37:00,136.452,136.47,136.45,136.45,170199998.0
2005-08-31 21:38:00,136.45,136.45,136.445,136.45,184200001.0
2005-08-31 21:39:00,136.447,136.447,136.434,136.446,261699997.0
2005-08-31 21:40:00,136.453,136.472,136.453,136.472,233900001.0
2005-08-31 21:41:00,136.471,136.471,136.454,136.47,142699997.0
2005-08-31 21:42:00,136.472,136.521,136.451,136.52,311699997.0
2005-08-31 21:43:00,136.47,136.475,136.465,136.47,305899997.0
2005-08-31 21:44:00,136.47,136.488,136.47,136.478,463099997.0
2005-08-31 21:45:00,136.48,136.485,136.478,136.48,352000000.0
2005-08-31 21:46:00,136.477,136.484,136.467,136.467,645199997.0
2005-08-31 21:47:00,136.468,136.472,136.46,136.472,403500001.0
2005-08-31 21:48:00,136.47,136.483,136.47,136.483,223300000.0
2005-08-31 21:49:00,136.475,136.485,136.475,136.48,79600000.0
2005-08-31 21:50:00,136.486,136.493,136.486,136.487,110199999.0
2005-08-31 21:51:00,136.485,136.507,136.485,136.505,237800005.0
2005-08-31 21:52:00,136.495,136.512,136.492,136.512,134299998.0
2005-08-31 21:53:00,136.522,136.541,136.522,136.537,101199998.0
2005-08-31 21:54:00,136.537,136.539,136.492,136.499,141999998.0
2005-08-31 21:55:00,136.495,136.511,136.482,136.505,84499999.0
2005-08-31 21:56:00,136.503,136.529,136.493,136.529,91899998.0
2005-08-31 21:57:00,136.533,136.533,136.513,136.513,28300000.0
2005-08-31 21:58:00,136.503,136.515,136.494,136.513,76899999.0
2005-08-31 21:59:00,136.51,136.527,136.51,136.527,96900000.0
2005-08-31 22:00:00,136.524,136.542,136.524,136.542,224599998.0
2005-08-31 22:01:00,136.547,136.548,136.534,136.543,384699997.0
2005-08-31 22:02:00,136.551,136.569,136.548,136.56,439799999.0
2005-08-31 22:03:00,136.558,136.558,136.548,136.551,75500000.0
2005-08-31 22:04:00,136.553,136.553,136.541,136.543,195300002.0
2005-08-31 22:05:00,136.535,136.539,136.522,136.523,61600000.0
2005-08-31 22:06:00,136.517,136.517,136.502,136.502,101199999.0
2005-08-31 22:07:00,136.516,136.535,136.516,136.535,124099999.0
2005-08-31 22:08:00,136.541,136.542,136.523,136.542,217599996.0
2005-08-31 22:09:00,136.534,136.536,136.526,136.536,74800000.0
2005-08-31 22:10:00,136.538,136.538,136.531,136.531,211999998.0
2005-08-31 22:11:00,136.527,136.544,136.527,136.531,179400000.0
2005-08-31 22:12:00,136.528,136.541,136.522,136.522,202900000.0
2005-08-31 22:13:00,136.524,136.543,136.521,136.525,148199999.0
2005-08-31 22:14:00,136.526,136.53,136.526,136.528,152199995.0
2005-08-31 22:15:00,136.527,136.53,136.516,136.516,216999997.0
2005-08-31 22:16:00,136.52,136.525,136.52,136.525,131100000.0
2005-08-31 22:17:00,136.526,136.528,136.523,136.523,72999998.0
2005-08-31 22:18:00,136.52,136.52,136.52,136.52,79200000.0
2005-08-31 22:19:00,136.517,136.518,136.494,136.494,99400001.0
2005-08-31 22:20:00,136.49,136.497,136.49,136.496,101699998.0
2005-08-31 22:21:00,136.507,136.511,136.507,136.511,61099998.0
2005-08-31 22:22:00,136.509,136.509,136.492,136.492,273400000.0
2005-08-31 22:23:00,136.494,136.507,136.494,136.507,272700002.0
2005-08-31 22:24:00,136.497,136.505,136.495,136.5,122700003.0
2005-08-31 22:25:00,136.501,136.512,136.501,136.505,228899999.0
2005-08-31 22:26:00,136.504,136.516,136.503,136.506,120699998.0
2005-08-31 22:27:00,136.501,136.512,136.492,136.502,556399996.0
2005-08-31 22:28:00,136.504,136.51,136.498,136.498,168600000.0
2005-08-31 22:29:00,136.502,136.515,136.502,136.515,111200003.0
2005-08-31 22:30:00,136.522,136.547,136.522,136.541,74500000.0
2005-08-31 22:31:00,136.536,136.548,136.525,136.525,164099999.0
2005-08-31 22:32:00,136.528,136.547,136.528,136.542,166200002.0
2005-08-31 22:33:00,136.546,136.546,136.53,136.54,226799999.0
2005-08-31 22:34:00,136.541,136.555,136.535,136.555,119400000.0
2005-08-31 22:35:00,136.548,136.548,136.488,136.488,150700001.0
2005-08-31 22:36:00,136.487,136.514,136.483,136.492,548599999.0
2005-08-31 22:37:00,136.493,136.498,136.487,136.487,255499999.0
2005-08-31 22:38:00,136.479,136.492,136.472,136.492,344299991.0
2005-08-31 22:39:00,136.488,136.507,136.483,136.504,300700002.0
2005-08-31 22:40:00,136.502,136.516,136.479,136.479,488299998.0
2005-08-31 22:41:00,136.477,136.477,136.462,136.462,155100001.0
2005-08-31 22:42:00,136.475,136.486,136.475,136.477,176999999.0
2005-08-31 22:43:00,136.48,136.483,136.462,136.462,140500004.0
2005-08-31 22:44:00,136.463,136.47,136.462,136.462,308599999.0
2005-08-31 22:45:00,136.467,136.475,136.462,136.471,333899997.0
2005-08-31 22:46:00,136.473,136.483,136.467,136.48,97400002.0
2005-08-31 22:47:00,136.496,136.496,136.48,136.492,88400001.0
2005-08-31 22:48:00,136.494,136.508,136.487,136.505,317700003.0
2005-08-31 22:49:00,136.503,136.509,136.485,136.509,254999999.0
2005-08-31 22:50:00,136.513,136.517,136.511,136.514,136199998.0
2005-08-31 22:51:00,136.512,136.516,136.506,136.508,212299999.0
2005-08-31 22:52:00,136.509,136.535,136.509,136.535,138499998.0
2005-08-31 22:53:00,136.531,136.532,136.516,136.532,301800002.0
2005-08-31 22:54:00,136.531,136.535,136.51,136.535,172999998.0
2005-08-31 22:55:00,136.531,136.532,136.516,136.516,80200000.0
2005-08-31 22:56:00,136.523,136.528,136.519,136.528,132799999.0
2005-08-31 22:57:00,136.524,136.533,136.519,136.525,202299998.0
2005-08-31 22:58:00,136.53,136.53,136.525,136.525,116299998.0
2005-08-31 22:59:00,136.535,136.538,136.52,136.52,99400000.0
2005-08-31 23:00:00,136.549,136.571,136.531,136.531,99199999.0
2005-08-31 23:01:00,136.542,136.56,136.503,136.526,120199997.0
2005-08-31 23:02:00,136.547,136.564,136.504,136.531,124799999.0
2005-08-31 23:03:00,136.532,136.573,136.515,136.55,132900000.0
2005-08-31 23:04:00,136.55,136.573,136.532,136.559,181800002.0
2005-08-31 23:05:00,136.564,136.564,136.507,136.547,110899999.0
2005-08-31 23:06:00,136.555,136.561,136.523,136.554,64500000.0
2005-08-31 23:07:00,136.542,136.552,136.524,136.54,99499998.0
2005-08-31 23:08:00,136.502,136.567,136.502,136.557,103600000.0
2005-08-31 23:09:00,136.558,136.579,136.54,136.573,62400000.0
2005-08-31 23:10:00,136.523,136.563,136.523,136.558,91200002.0
2005-08-31 23:11:00,136.57,136.578,136.546,136.557,136399999.0
2005-08-31 23:12:00,136.562,136.562,136.543,136.56,66300000.0
2005-08-31 23:13:00,136.543,136.603,136.527,136.598,64900000.0
2005-08-31 23:14:00,136.572,136.572,136.522,136.538,81299999.0
2005-08-31 23:15:00,136.545,136.572,136.523,136.556,91099999.0
2005-08-31 23:16:00,136.534,136.551,136.518,136.53,88000001.0
2005-08-31 23:17:00,136.537,136.546,136.516,136.535,163100003.0
2005-08-31 23:18:00,136.572,136.572,136.488,136.54,91899999.0
2005-08-31 23:19:00,136.553,136.553,136.497,136.52,154700000.0
2005-08-31 23:20:00,136.493,136.534,136.475,136.507,172400003.0
2005-08-31 23:21:00,136.497,136.51,136.459,136.482,132600002.0
2005-08-31 23:22:00,136.525,136.525,136.473,136.489,150999998.0
2005-08-31 23:23:00,136.505,136.538,136.491,136.535,174199996.0
2005-08-31 23:24:00,136.532,136.543,136.505,136.523,96200000.0
2005-08-31 23:25:00,136.543,136.547,136.518,136.519,74300000.0
2005-08-31 23:26:00,136.514,136.536,136.484,136.484,81500000.0
2005-08-31 23:27:00,136.527,136.532,136.478,136.5,136100001.0
2005-08-31 23:28:00,136.53,136.541,136.475,136.502,166499997.0
2005-08-31 23:29:00,136.503,136.541,136.488,136.541,81200000.0
2005-08-31 23:30:00,136.532,136.533,136.467,136.497,132000001.0
2005-08-31 23:31:00,136.514,136.514,136.405,136.405,51200000.0
2005-08-31 23:32:00,136.419,136.441,136.419,136.441,4900000.0
2005-08-31 23:33:00,136.478,136.48,136.478,136.48,36000000.0
2005-08-31 23:34:00,136.48,136.491,136.48,136.483,75900000.0
2005-08-31 23:35:00,136.483,136.492,136.473,136.492,143600002.0
2005-08-31 23:36:00,136.48,136.48,136.467,136.467,45299999.0
2005-08-31 23:37:00,136.47,136.475,136.465,136.475,37600000.0
2005-08-31 23:38:00,136.47,136.475,136.465,136.465,123099998.0
2005-08-31 23:39:00,136.471,136.476,136.45,136.472,76100000.0
2005-08-31 23:40:00,136.469,136.469,136.459,136.469,92300000.0
2005-08-31 23:41:00,136.465,136.465,136.45,136.461,70200001.0
2005-08-31 23:42:00,136.475,136.475,136.47,136.47,13800000.0
2005-08-31 23:43:00,136.462,136.462,136.458,136.458,18600000.0
2005-08-31 23:44:00,136.48,136.488,136.448,136.466,125100000.0
2005-08-31 23:45:00,136.452,136.476,136.452,136.476,114000000.0
2005-08-31 23:46:00,136.482,136.485,136.474,136.474,65400000.0
2005-08-31 23:47:00,136.466,136.483,136.459,136.483,32300000.0
2005-08-31 23:48:00,136.47,136.484,136.47,136.481,27600000.0
2005-08-31 23:49:00,136.483,136.483,136.4,136.4,85900000.0
2005-08-31 23:50:00,136.403,136.456,136.403,136.456,86299999.0
2005-08-31 23:51:00,136.455,136.475,136.455,136.462,53300001.0
2005-08-31 23:52:00,136.467,136.487,136.466,136.476,85499999.0
2005-08-31 23:53:00,136.483,136.483,136.47,136.471,68699999.0
2005-08-31 23:54:00,136.483,136.484,136.476,136.481,161199997.0
2005-08-31 23:55:00,136.503,136.503,136.471,136.471,142799998.0
2005-08-31 23:56:00,136.486,136.506,136.486,136.497,109600000.0
2005-08-31 23:57:00,136.463,136.465,136.425,136.465,39500000.0
2005-08-31 23:58:00,136.48,136.48,136.48,136.48,17900000.0
2005-08-31 23:59:00,136.472,136.492,136.471,136.492,81199999.0
2005-09-01 00:00:00,136.484,136.498,136.482,136.482,135400001.0
2005-09-01 00:01:00,136.477,136.483,136.477,136.483,32800000.0
2005-09-01 00:02:00,136.488,136.49,136.483,136.49,94899999.0
2005-09-01 00:03:00,136.499,136.501,136.495,136.495,85500000.0
2005-09-01 00:04:00,136.495,136.495,136.475,136.475,70999999.0
2005-09-01 00:05:00,136.465,136.478,136.457,136.477,84800001.0
2005-09-01 00:06:00,136.478,136.48,136.477,136.479,51099999.0
2005-09-01 00:07:00,136.478,136.481,136.47,136.477,31700000.0
2005-09-01 00:08:00,136.477,136.486,136.468,136.468,119900001.0
2005-09-01 00:09:00,136.482,136.497,136.482,136.497,40600000.0
2005-09-01 00:10:00,136.517,136.524,136.48,136.505,114099998.0
2005-09-01 00:11:00,136.5,136.5,136.497,136.497,53200000.0
2005-09-01 00:12:00,136.498,136.498,136.478,136.482,28000000.0
2005-09-01 00:13:00,136.477,136.478,136.468,136.469,117399999.0
2005-09-01 00:14:00,136.497,136.499,136.469,136.497,135400002.0
2005-09-01 00:15:00,136.477,136.487,136.472,136.476,110899999.0
2005-09-01 00:16:00,136.478,136.494,136.477,136.489,188799999.0
2005-09-01 00:17:00,136.49,136.503,136.49,136.503,103200000.0
2005-09-01 00:18:00,136.5,136.505,136.498,136.498,138100000.0
2005-09-01 00:19:00,136.498,136.505,136.495,136.5,102100001.0
2005-09-01 00:20:00,136.508,136.538,136.472,136.472,92800002.0
2005-09-01 00:21:00,136.497,136.505,136.497,136.5,103100001.0
2005-09-01 00:22:00,136.501,136.509,136.5,136.5,71800002.0
2005-09-01 00:23:00,136.505,136.505,136.5,136.5,46499999.0
2005-09-01 00:24:00,136.505,136.505,136.495,136.495,66200000.0
2005-09-01 00:25:00,136.505,136.505,136.498,136.505,44499999.0
2005-09-01 00:26:00,136.502,136.511,136.502,136.505,52700000.0
2005-09-01 00:27:00,136.504,136.506,136.504,136.506,13600000.0
2005-09-01 00:28:00,136.505,136.51,136.495,136.495,49700000.0
2005-09-01 00:29:00,136.515,136.515,136.505,136.51,29000000.0
2005-09-01 00:30:00,136.508,136.511,136.5,136.502,137800002.0
2005-09-01 00:31:00,136.495,136.505,136.492,136.495,135900003.0
2005-09-01 00:32:00,136.498,136.498,136.498,136.498,7100000.0
2005-09-01 00:33:00,136.504,136.51,136.504,136.504,25500000.0
2005-09-01 00:34:00,136.499,136.499,136.49,136.494,206200003.0
2005-09-01 00:35:00,136.493,136.505,136.485,136.505,71000002.0
2005-09-01 00:36:00,136.5,136.5,136.487,136.492,69999999.0
2005-09-01 00:37:00,136.493,136.511,136.487,136.511,72000000.0
2005-09-01 00:38:00,136.506,136.514,136.493,136.506,58100001.0
2005-09-01 00:39:00,136.5,136.511,136.495,136.505,135699998.0
2005-09-01 00:40:00,136.495,136.495,136.478,136.489,48899999.0
2005-09-01 00:41:00,136.478,136.48,136.471,136.471,75999998.0
2005-09-01 00:42:00,136.468,136.487,136.468,136.479,92000000.0
2005-09-01 00:43:00,136.505,136.529,136.505,136.508,100200001.0
2005-09-01 00:44:00,136.519,136.525,136.51,136.525,88400001.0
2005-09-01 00:45:00,136.533,136.54,136.531,136.531,66400000.0
2005-09-01 00:46:00,136.52,136.565,136.512,136.546,127500001.0
2005-09-01 00:47:00,136.53,136.535,136.527,136.528,71100000.0
2005-09-01 00:48:00,136.534,136.54,136.529,136.537,105900000.0
2005-09-01 00:49:00,136.532,136.538,136.528,136.538,72900001.0
2005-09-01 00:50:00,136.55,136.554,136.541,136.541,98000001.0
2005-09-01 00:51:00,136.542,136.542,136.525,136.535,79700000.0
2005-09-01 00:52:00,136.539,136.546,136.533,136.537,168499997.0
2005-09-01 00:53:00,136.538,136.539,136.526,136.526,74000000.0
2005-09-01 00:54:00,136.515,136.516,136.501,136.51,71900000.0
2005-09-01 00:55:00,136.505,136.515,136.505,136.508,122100001.0
2005-09-01 00:56:00,136.505,136.505,136.487,136.499,77800001.0
2005-09-01 00:57:00,136.5,136.509,136.483,136.487,64100000.0
2005-09-01 00:58:00,136.488,136.511,136.486,136.511,115400001.0
2005-09-01 00:59:00,136.513,136.525,136.513,136.516,55899999.0
2005-09-01 01:00:00,136.505,136.523,136.505,136.519,95600003.0
2005-09-01 01:01:00,136.502,136.502,136.484,136.498,91100002.0
2005-09-01 01:02:00,136.512,136.528,136.512,136.525,102400000.0
2005-09-01 01:03:00,136.515,136.522,136.515,136.518,32800000.0
2005-09-01 01:04:00,136.506,136.51,136.501,136.51,187100003.0
2005-09-01 01:05:00,136.512,136.523,136.512,136.517,24000000.0
2005-09-01 01:06:00,136.509,136.525,136.509,136.52,39200001.0
2005-09-01 01:07:00,136.518,136.526,136.513,136.526,112300002.0
2005-09-01 01:08:00,136.52,136.52,136.5,136.5,17600000.0
2005-09-01 01:09:00,136.493,136.496,136.484,136.495,189400001.0
2005-09-01 01:10:00,136.493,136.498,136.481,136.49,156900001.0
2005-09-01 01:11:00,136.489,136.498,136.483,136.483,123400002.0
2005-09-01 01:12:00,136.488,136.49,136.482,136.482,161499998.0
2005-09-01 01:13:00,136.478,136.478,136.472,136.478,52400000.0
2005-09-01 01:14:00,136.475,136.477,136.464,136.464,46400001.0
2005-09-01 01:15:00,136.474,136.478,136.465,136.476,81200001.0
2005-09-01 01:16:00,136.483,136.483,136.47,136.477,91100000.0
2005-09-01 01:17:00,136.468,136.475,136.463,136.463,76700000.0
2005-09-01 01:18:00,136.475,136.478,136.472,136.478,105399999.0
2005-09-01 01:19:00,136.5,136.51,136.473,136.48,123899999.0
2005-09-01 01:20:00,136.48,136.485,136.477,136.485,37300000.0
2005-09-01 01:21:00,136.479,136.506,136.479,136.504,57800000.0
2005-09-01 01:22:00,136.512,136.537,136.512,136.532,91299999.0
2005-09-01 01:23:00,136.526,136.526,136.504,136.504,58199999.0
2005-09-01 01:24:00,136.495,136.505,136.49,136.49,39200000.0
2005-09-01 01:25:00,136.5,136.5,136.498,136.498,27700000.0
2005-09-01 01:26:00,136.495,136.502,136.485,136.5,141300003.0
2005-09-01 01:27:00,136.502,136.502,136.483,136.483,62300000.0
2005-09-01 01:28:00,136.478,136.485,136.477,136.477,49200001.0
2005-09-01 01:29:00,136.485,136.485,136.478,136.483,79999999.0
2005-09-01 01:30:00,136.48,136.485,136.472,136.485,207299997.0
2005-09-01 01:31:00,136.48,136.485,136.478,136.485,116799999.0
2005-09-01 01:32:00,136.49,136.494,136.481,136.494,131500000.0
2005-09-01 01:33:00,136.482,136.491,136.479,136.483,112300001.0
2005-09-01 01:34:00,136.488,136.488,136.47,136.478,115299998.0
2005-09-01 01:35:00,136.488,136.489,136.481,136.488,71500000.0
2005-09-01 01:36:00,136.481,136.492,136.478,136.478,89300000.0
2005-09-01 01:37:00,136.481,136.489,136.481,136.488,94799999.0
2005-09-01 01:38:00,136.489,136.493,136.482,136.482,58400000.0
2005-09-01 01:39:00,136.487,136.488,136.47,136.477,79100000.0
2005-09-01 01:40:00,136.48,136.48,136.472,136.48,69600000.0
2005-09-01 01:41:00,136.481,136.495,136.481,136.495,32800000.0
2005-09-01 01:42:00,136.502,136.502,136.488,136.49,118699999.0
2005-09-01 01:43:00,136.482,136.5,136.482,136.497,87600001.0
2005-09-01 01:44:00,136.515,136.523,136.481,136.51,72100000.0
2005-09-01 01:45:00,136.498,136.498,136.495,136.498,59900001.0
2005-09-01 01:46:00,136.491,136.503,136.491,136.503,58700000.0
2005-09-01 01:47:00,136.499,136.502,136.495,136.497,88799999.0
2005-09-01 01:48:00,136.486,136.499,136.486,136.499,84600000.0
2005-09-01 01:49:00,136.504,136.515,136.495,136.508,165199997.0
2005-09-01 01:50:00,136.5,136.515,136.5,136.515,59200000.0
2005-09-01 01:51:00,136.515,136.515,136.502,136.51,124100003.0
2005-09-01 01:52:00,136.51,136.51,136.502,136.507,130700000.0
2005-09-01 01:53:00,136.509,136.527,136.496,136.527,107400000.0
2005-09-01 01:54:00,136.536,136.536,136.527,136.527,91000000.0
2005-09-01 01:55:00,136.531,136.548,136.531,136.546,190299999.0
2005-09-01 01:56:00,136.55,136.555,136.545,136.55,118899999.0
2005-09-01 01:57:00,136.557,136.573,136.557,136.569,95499996.0
2005-09-01 01:58:00,136.573,136.577,136.573,136.577,22400000.0
2005-09-01 01:59:00,136.587,136.592,136.573,136.582,70900000.0
2005-09-01 02:00:00,136.578,136.596,136.566,136.596,91100000.0
2005-09-01 02:01:00,136.603,136.603,136.591,136.592,45600000.0
2005-09-01 02:02:00,136.605,136.615,136.603,136.612,100600001.0
2005-09-01 02:03:00,136.618,136.641,136.613,136.641,34200000.0
2005-09-01 02:04:00,136.64,136.646,136.628,136.646,70299998.0
2005-09-01 02:05:00,136.635,136.649,136.629,136.629,89299998.0
2005-09-01 02:06:00,136.624,136.624,136.615,136.622,78699998.0
2005-09-01 02:07:00,136.618,136.618,136.578,136.585,71699998.0
2005-09-01 02:08:00,136.589,136.591,136.578,136.578,47300000.0
2005-09-01 02:09:00,136.578,136.578,136.575,136.578,57599999.0
2005-09-01 02:10:00,136.573,136.575,136.554,136.575,70400000.0
2005-09-01 02:11:00,136.563,136.563,136.525,136.541,88999999.0
2005-09-01 02:12:00,136.519,136.519,136.507,136.507,60500000.0
2005-09-01 02:13:00,136.505,136.513,136.493,136.513,70000000.0
2005-09-01 02:14:00,136.515,136.52,136.51,136.513,150799996.0
2005-09-01 02:15:00,136.52,136.52,136.51,136.51,62299999.0
2005-09-01 02:16:00,136.508,136.517,136.508,136.517,146799997.0
2005-09-01 02:17:00,136.528,136.528,136.523,136.523,69999999.0
2005-09-01 02:18:00,136.525,136.55,136.525,136.546,129499999.0
2005-09-01 02:19:00,136.546,136.556,136.525,136.525,157200001.0
2005-09-01 02:20:00,136.535,136.548,136.52,136.52,79100001.0
2005-09-01 02:21:00,136.532,136.532,136.519,136.519,66100000.0
2005-09-01 02:22:00,136.515,136.52,136.497,136.497,91300001.0
2005-09-01 02:23:00,136.486,136.486,136.475,136.48,49600000.0
2005-09-01 02:24:00,136.497,136.515,136.497,136.515,97100003.0
2005-09-01 02:25:00,136.512,136.529,136.512,136.525,58000001.0
2005-09-01 02:26:00,136.525,136.535,136.525,136.527,74100001.0
2005-09-01 02:27:00,136.521,136.536,136.514,136.523,100799999.0
2005-09-01 02:28:00,136.52,136.534,136.518,136.522,88899999.0
2005-09-01 02:29:00,136.515,136.525,136.515,136.52,123199998.0
2005-09-01 02:30:00,136.523,136.533,136.523,136.531,43000000.0
2005-09-01 02:31:00,136.531,136.535,136.515,136.535,58699999.0
2005-09-01 02:32:00,136.528,136.53,136.521,136.527,94000000.0
2005-09-01 02:33:00,136.548,136.551,136.506,136.543,119400002.0
2005-09-01 02:34:00,136.531,136.555,136.515,136.538,203400000.0
2005-09-01 02:35:00,136.549,136.571,136.534,136.571,95200000.0
2005-09-01 02:36:00,136.531,136.539,136.524,136.53,129800002.0
2005-09-01 02:37:00,136.538,136.571,136.525,136.54,182299999.0
2005-09-01 02:38:00,136.535,136.567,136.52,136.564,96799999.0
2005-09-01 02:39:00,136.517,136.572,136.517,136.554,134699998.0
2005-09-01 02:40:00,136.525,136.571,136.523,136.563,123400001.0
2005-09-01 02:41:00,136.513,136.587,136.513,136.587,114500000.0
2005-09-01 02:42:00,136.524,136.54,136.524,136.537,41000000.0
2005-09-01 02:43:00,136.556,136.577,136.55,136.577,96099999.0
2005-09-01 02:44:00,136.594,136.595,136.591,136.591,28000000.0
2005-09-01 02:45:00,136.6,136.617,136.545,136.545,81000000.0
2005-09-01 02:46:00,136.568,136.57,136.539,136.548,73700000.0
2005-09-01 02:47:00,136.562,136.575,136.551,136.575,21700000.0
2005-09-01 02:48:00,136.55,136.553,136.55,136.55,56700002.0
2005-09-01 02:49:00,136.561,136.576,136.556,136.556,151500001.0
2005-09-01 02:50:00,136.561,136.568,136.561,136.562,111900002.0
2005-09-01 02:51:00,136.556,136.566,136.548,136.548,66600000.0
2005-09-01 02:52:00,136.547,136.562,136.546,136.562,104799997.0
2005-09-01 02:53:00,136.556,136.556,136.534,136.534,22400000.0
2005-09-01 02:54:00,136.532,136.532,136.507,136.507,34399999.0
2005-09-01 02:55:00,136.502,136.502,136.466,136.49,143800000.0
2005-09-01 02:56:00,136.492,136.492,136.451,136.457,102300000.0
2005-09-01 02:57:00,136.455,136.459,136.443,136.457,105300001.0
2005-09-01 02:58:00,136.462,136.465,136.435,136.435,114299998.0
2005-09-01 02:59:00,136.436,136.452,136.429,136.437,90400001.0
2005-09-01 03:00:00,136.437,136.437,136.41,136.42,73999999.0
2005-09-01 03:01:00,136.445,136.446,136.437,136.439,105500002.0
2005-09-01 03:02:00,136.437,136.441,136.433,136.439,81100000.0
2005-09-01 03:03:00,136.437,136.442,136.429,136.442,74700000.0
2005-09-01 03:04:00,136.45,136.476,136.45,136.476,82900001.0
2005-09-01 03:05:00,136.463,136.465,136.448,136.46,131600002.0
2005-09-01 03:06:00,136.465,136.476,136.464,136.473,50800001.0
2005-09-01 03:07:00,136.481,136.497,136.444,136.444,165499999.0
2005-09-01 03:08:00,136.443,136.46,136.443,136.448,56799999.0
2005-09-01 03:09:00,136.434,136.457,136.434,136.448,57900000.0
2005-09-01 03:10:00,136.452,136.452,136.434,136.434,65600000.0
2005-09-01 03:11:00,136.438,136.445,136.436,136.445,47200000.0
2005-09-01 03:12:00,136.435,136.435,136.414,136.422,52600000.0
2005-09-01 03:13:00,136.426,136.441,136.426,136.43,140300001.0
2005-09-01 03:14:00,136.429,136.436,136.429,136.436,41300000.0
2005-09-01 03:15:00,136.425,136.425,136.41,136.41,20100000.0
2005-09-01 03:16:00,136.409,136.409,136.4,136.407,83400000.0
2005-09-01 03:17:00,136.42,136.427,136.413,136.417,43500000.0
2005-09-01 03:18:00,136.416,136.442,136.416,136.432,69300001.0
2005-09-01 03:19:00,136.442,136.448,136.442,136.448,8000000.0
2005-09-01 03:20:00,136.447,136.455,136.445,136.445,111299999.0
2005-09-01 03:21:00,136.452,136.452,136.431,136.451,111100001.0
2005-09-01 03:22:00,136.45,136.493,136.441,136.483,52800000.0
2005-09-01 03:23:00,136.448,136.458,136.446,136.45,195499998.0
2005-09-01 03:24:00,136.456,136.479,136.456,136.476,149099996.0
2005-09-01 03:25:00,136.495,136.511,136.473,136.49,153299999.0
2005-09-01 03:26:00,136.476,136.476,136.459,136.475,54299999.0
2005-09-01 03:27:00,136.469,136.469,136.466,136.466,9600000.0
2005-09-01 03:28:00,136.453,136.46,136.429,136.452,107900000.0
2005-09-01 03:29:00,136.456,136.475,136.456,136.471,128099998.0
2005-09-01 03:30:00,136.475,136.502,136.475,136.495,51800001.0
2005-09-01 03:31:00,136.499,136.515,136.496,136.515,70000002.0
2005-09-01 03:32:00,136.517,136.525,136.51,136.52,69799998.0
2005-09-01 03:33:00,136.523,136.55,136.523,136.54,106800000.0
2005-09-01 03:34:00,136.497,136.497,136.452,136.489,64700000.0
2005-09-01 03:35:00,136.538,136.558,136.519,136.534,209699997.0
2005-09-01 03:36:00,136.51,136.524,136.493,136.507,92799999.0
2005-09-01 03:37:00,136.517,136.524,136.488,136.488,187299998.0
2005-09-01 03:38:00,136.492,136.531,136.492,136.531,43600000.0
2005-09-01 03:39:00,136.543,136.543,136.532,136.542,98899997.0
2005-09-01 03:40:00,136.54,136.543,136.534,136.534,98299997.0
2005-09-01 03:41:00,136.537,136.537,136.532,136.532,83400002.0
2005-09-01 03:42:00,136.53,136.542,136.528,136.531,68800000.0
2005-09-01 03:43:00,136.531,136.536,136.512,136.512,66399999.0
2005-09-01 03:44:00,136.53,136.53,136.522,136.525,47200000.0
2005-09-01 03:45:00,136.534,136.542,136.521,136.54,83099999.0
2005-09-01 03:46:00,136.526,136.577,136.505,136.577,67199998.0
2005-09-01 03:47:00,136.595,136.6,136.589,136.6,45500001.0
2005-09-01 03:48:00,136.604,136.615,136.604,136.615,75199999.0
2005-09-01 03:49:00,136.618,136.622,136.618,136.622,18700000.0
2005-09-01 03:50:00,136.622,136.622,136.604,136.604,60300000.0
2005-09-01 03:51:00,136.608,136.611,136.602,136.602,101900000.0
2005-09-01 03:52:00,136.602,136.608,136.58,136.596,104500000.0
2005-09-01 03:53:00,136.603,136.607,136.603,136.607,42400001.0
2005-09-01 03:54:00,136.607,136.608,136.59,136.593,72700000.0
2005-09-01 03:55:00,136.586,136.594,136.586,136.594,48399999.0
2005-09-01 03:56:00,136.597,136.609,136.593,136.593,92500000.0
2005-09-01 03:57:00,136.635,136.644,136.587,136.613,47500000.0
2005-09-01 03:58:00,136.592,136.592,136.578,136.578,99900002.0
2005-09-01 03:59:00,136.577,136.588,136.577,136.588,54400001.0
2005-09-01 04:00:00,136.583,136.583,136.565,136.565,61499999.0
2005-09-01 04:01:00,136.554,136.554,136.534,136.534,63700001.0
2005-09-01 04:02:00,136.538,136.538,136.516,136.528,49500000.0
2005-09-01 04:03:00,136.536,136.546,136.531,136.531,67300001.0
2005-09-01 04:04:00,136.523,136.543,136.523,136.543,49300000.0
2005-09-01 04:05:00,136.548,136.548,136.522,136.529,39200000.0
2005-09-01 04:06:00,136.525,136.525,136.518,136.522,78800000.0
2005-09-01 04:07:00,136.513,136.514,136.501,136.511,73500001.0
2005-09-01 04:08:00,136.518,136.527,136.516,136.527,55199999.0
2005-09-01 04:09:00,136.524,136.537,136.517,136.535,84900000.0
2005-09-01 04:10:00,136.537,136.537,136.529,136.537,42199999.0
2005-09-01 04:11:00,136.545,136.567,136.545,136.564,47200000.0
2005-09-01 04:12:00,136.561,136.579,136.561,136.566,79599997.0
2005-09-01 04:13:00,136.572,136.577,136.565,136.565,60699998.0
2005-09-01 04:14:00,136.6,136.619,136.573,136.617,88799999.0
2005-09-01 04:15:00,136.563,136.574,136.563,136.571,66300000.0
2005-09-01 04:16:00,136.576,136.587,136.572,136.572,77700001.0
2005-09-01 04:17:00,136.573,136.575,136.559,136.575,67200000.0
2005-09-01 04:18:00,136.576,136.592,136.559,136.57,135400002.0
2005-09-01 04:19:00,136.589,136.589,136.579,136.581,83099999.0
2005-09-01 04:20:00,136.59,136.59,136.583,136.583,112000001.0
2005-09-01 04:21:00,136.583,136.599,136.583,136.59,113000002.0
2005-09-01 04:22:00,136.595,136.607,136.576,136.576,69300000.0
2005-09-01 04:23:00,136.581,136.589,136.581,136.589,51200000.0
2005-09-01 04:24:00,136.584,136.586,136.584,136.586,6900000.0
2005-09-01 04:25:00,136.584,136.587,136.58,136.58,60700000.0
2005-09-01 04:26:00,136.585,136.599,136.585,136.592,61100001.0
2005-09-01 04:27:00,136.592,136.593,136.569,136.593,146699998.0
2005-09-01 04:28:00,136.592,136.601,136.589,136.592,38600000.0
2005-09-01 04:29:00,136.575,136.575,136.539,136.563,68000000.0
2005-09-01 04:30:00,136.571,136.571,136.55,136.55,57900000.0
2005-09-01 04:31:00,136.547,136.565,136.547,136.565,93499998.0
2005-09-01 04:32:00,136.57,136.57,136.537,136.558,128300002.0
2005-09-01 04:33:00,136.568,136.575,136.561,136.568,71200000.0
2005-09-01 04:34:00,136.568,136.599,136.561,136.592,127900000.0
2005-09-01 04:35:00,136.569,136.569,136.566,136.567,36000000.0
2005-09-01 04:36:00,136.568,136.568,136.56,136.56,89799999.0
2005-09-01 04:37:00,136.562,136.572,136.562,136.568,27799999.0
2005-09-01 04:38:00,136.571,136.571,136.554,136.567,103899998.0
2005-09-01 04:39:00,136.575,136.6,136.566,136.579,58100000.0
2005-09-01 04:40:00,136.577,136.592,136.575,136.592,77800002.0
2005-09-01 04:41:00,136.599,136.621,136.599,136.621,44700000.0
2005-09-01 04:42:00,136.606,136.606,136.549,136.57,106999999.0
2005-09-01 04:43:00,136.587,136.6,136.582,136.582,57799999.0
2005-09-01 04:44:00,136.588,136.604,136.583,136.604,17600000.0
2005-09-01 04:45:00,136.594,136.594,136.575,136.575,88599999.0
2005-09-01 04:46:00,136.588,136.596,136.588,136.596,27200000.0
2005-09-01 04:47:00,136.617,136.624,136.611,136.624,110199999.0
2005-09-01 04:48:00,136.623,136.624,136.589,136.613,69599999.0
2005-09-01 04:49:00,136.613,136.623,136.591,136.623,147199996.0
2005-09-01 04:50:00,136.628,136.628,136.595,136.595,57199999.0
2005-09-01 04:51:00,136.603,136.612,136.603,136.612,21600000.0
2005-09-01 04:52:00,136.626,136.627,136.607,136.612,153799997.0
2005-09-01 04:53:00,136.628,136.629,136.624,136.629,91200001.0
2005-09-01 04:54:00,136.635,136.639,136.589,136.589,52399999.0
2005-09-01 04:55:00,136.582,136.632,136.582,136.632,125400002.0
2005-09-01 04:56:00,136.643,136.657,136.643,136.653,54500000.0
2005-09-01 04:57:00,136.648,136.649,136.642,136.648,110300000.0
2005-09-01 04:58:00,136.642,136.642,136.638,136.638,9300000.0
2005-09-01 04:59:00,136.63,136.64,136.623,136.623,74700001.0
2005-09-01 05:00:00,136.621,136.628,136.612,136.612,74700000.0
2005-09-01 05:01:00,136.607,136.624,136.607,136.619,114900001.0
2005-09-01 05:02:00,136.611,136.614,136.611,136.614,44000000.0
2005-09-01 05:03:00,136.617,136.623,136.609,136.616,106399998.0
2005-09-01 05:04:00,136.615,136.628,136.615,136.628,154199997.0
2005-09-01 05:05:00,136.635,136.638,136.635,136.638,20500000.0
2005-09-01 05:06:00,136.628,136.642,136.628,136.633,94499999.0
2005-09-01 05:07:00,136.629,136.641,136.629,136.641,113699998.0
2005-09-01 05:08:00,136.647,136.654,136.642,136.65,72000000.0
2005-09-01 05:09:00,136.653,136.653,136.641,136.647,29600000.0
2005-09-01 05:10:00,136.638,136.638,136.63,136.637,106100001.0
2005-09-01 05:11:00,136.653,136.701,136.645,136.692,78299999.0
2005-09-01 05:12:00,136.683,136.689,136.647,136.669,79900001.0
2005-09-01 05:13:00,136.675,136.714,136.659,136.714,124800000.0
2005-09-01 05:14:00,136.67,136.702,136.657,136.693,115699999.0
2005-09-01 05:15:00,136.695,136.697,136.678,136.686,160700000.0
2005-09-01 05:16:00,136.68,136.68,136.641,136.654,98900000.0
2005-09-01 05:17:00,136.655,136.667,136.639,136.656,105000002.0
2005-09-01 05:18:00,136.648,136.65,136.638,136.643,140600002.0
2005-09-01 05:19:00,136.685,136.688,136.634,136.644,103000001.0
2005-09-01 05:20:00,136.651,136.653,136.649,136.65,34700000.0
2005-09-01 05:21:00,136.647,136.656,136.617,136.617,72700000.0
2005-09-01 05:22:00,136.621,136.639,136.621,136.638,176599999.0
2005-09-01 05:23:00,136.622,136.635,136.622,136.635,82999999.0
2005-09-01 05:24:00,136.633,136.633,136.621,136.63,98999998.0
2005-09-01 05:25:00,136.621,136.621,136.612,136.612,17600000.0
2005-09-01 05:26:00,136.615,136.621,136.607,136.614,216800000.0
2005-09-01 05:27:00,136.621,136.627,136.616,136.616,33900000.0
2005-09-01 05:28:00,136.624,136.632,136.62,136.62,42500000.0
2005-09-01 05:29:00,136.67,136.67,136.617,136.655,75799999.0
2005-09-01 05:30:00,136.622,136.624,136.622,136.624,14400000.0
2005-09-01 05:31:00,136.628,136.638,136.621,136.63,118300001.0
2005-09-01 05:32:00,136.655,136.662,136.609,136.635,125999998.0
2005-09-01 05:33:00,136.637,136.643,136.632,136.643,85399999.0
2005-09-01 05:34:00,136.633,136.634,136.633,136.634,18800000.0
2005-09-01 05:35:00,136.634,136.641,136.634,136.641,23200000.0
2005-09-01 05:36:00,136.643,136.672,136.609,136.659,140499999.0
2005-09-01 05:37:00,136.66,136.678,136.631,136.667,66300000.0
2005-09-01 05:38:00,136.644,136.646,136.644,136.646,6400000.0
2005-09-01 05:39:00,136.648,136.648,136.62,136.629,42900001.0
2005-09-01 05:40:00,136.633,136.661,136.633,136.661,80600000.0
2005-09-01 05:41:00,136.653,136.653,136.641,136.648,85399999.0
2005-09-01 05:42:00,136.656,136.656,136.633,136.633,36800000.0
2005-09-01 05:43:00,136.64,136.648,136.64,136.643,74999999.0
2005-09-01 05:44:00,136.628,136.652,136.628,136.635,40400000.0
2005-09-01 05:45:00,136.63,136.645,136.628,136.645,172300002.0
2005-09-01 05:46:00,136.652,136.658,136.639,136.647,187599997.0
2005-09-01 05:47:00,136.641,136.658,136.641,136.657,72000002.0
2005-09-01 05:48:00,136.653,136.653,136.642,136.642,22400000.0
2005-09-01 05:49:00,136.639,136.644,136.62,136.627,125299998.0
2005-09-01 05:50:00,136.633,136.633,136.621,136.626,44799999.0
2005-09-01 05:51:00,136.627,136.638,136.627,136.632,29200000.0
2005-09-01 05:52:00,136.623,136.628,136.616,136.625,72600000.0
2005-09-01 05:53:00,136.63,136.635,136.625,136.627,105799999.0
2005-09-01 05:54:00,136.665,136.672,136.648,136.667,68000000.0
2005-09-01 05:55:00,136.653,136.669,136.64,136.657,92300000.0
2005-09-01 05:56:00,136.635,136.641,136.632,136.632,49900000.0
2005-09-01 05:57:00,136.632,136.632,136.615,136.628,64500000.0
2005-09-01 05:58:00,136.651,136.658,136.614,136.633,58700001.0
2005-09-01 05:59:00,136.628,136.631,136.619,136.621,119899999.0
2005-09-01 06:00:00,136.612,136.62,136.611,136.62,67600000.0
2005-09-01 06:01:00,136.623,136.637,136.603,136.621,116600000.0
2005-09-01 06:02:00,136.618,136.618,136.615,136.618,86300000.0
2005-09-01 06:03:00,136.618,136.618,136.605,136.605,100299999.0
2005-09-01 06:04:00,136.609,136.616,136.609,136.616,12800000.0
2005-09-01 06:05:00,136.619,136.62,136.602,136.62,55900001.0
2005-09-01 06:06:00,136.603,136.655,136.597,136.65,157600000.0
2005-09-01 06:07:00,136.603,136.615,136.6,136.608,174599999.0
2005-09-01 06:08:00,136.625,136.635,136.62,136.63,56599999.0
2005-09-01 06:09:00,136.631,136.647,136.63,136.633,106199996.0
2005-09-01 06:10:00,136.632,136.647,136.632,136.647,55100001.0
2005-09-01 06:11:00,136.648,136.65,136.643,136.65,65599999.0
2005-09-01 06:12:00,136.647,136.65,136.647,136.65,73500002.0
2005-09-01 06:13:00,136.648,136.673,136.647,136.668,65400001.0
2005-09-01 06:14:00,136.682,136.682,136.671,136.671,56400001.0
2005-09-01 06:15:00,136.678,136.678,136.668,136.668,24100000.0
2005-09-01 06:16:00,136.68,136.685,136.673,136.68,105499999.0
2005-09-01 06:17:00,136.673,136.673,136.652,136.67,58400001.0
2005-09-01 06:18:00,136.661,136.665,136.657,136.665,95099998.0
2005-09-01 06:19:00,136.671,136.671,136.645,136.647,107899998.0
2005-09-01 06:20:00,136.649,136.663,136.649,136.651,61400001.0
2005-09-01 06:21:00,136.648,136.686,136.636,136.678,73900000.0
2005-09-01 06:22:00,136.637,136.644,136.632,136.633,75999999.0
2005-09-01 06:23:00,136.647,136.654,136.636,136.65,149599999.0
2005-09-01 06:24:00,136.65,136.65,136.65,136.65,35900000.0
2005-09-01 06:25:00,136.655,136.655,136.645,136.65,134900002.0
2005-09-01 06:26:00,136.65,136.65,136.65,136.65,83199998.0
2005-09-01 06:27:00,136.651,136.651,136.627,136.627,31799999.0
2005-09-01 06:28:00,136.622,136.639,136.617,136.617,58400000.0
2005-09-01 06:29:00,136.62,136.62,136.62,136.62,60800000.0
2005-09-01 06:30:00,136.616,136.616,136.6,136.6,55200000.0
2005-09-01 06:31:00,136.606,136.619,136.596,136.603,183000000.0
2005-09-01 06:32:00,136.611,136.619,136.602,136.607,78500000.0
2005-09-01 06:33:00,136.643,136.65,136.61,136.636,74900000.0
2005-09-01 06:34:00,136.633,136.639,136.622,136.637,118599999.0
2005-09-01 06:35:00,136.617,136.632,136.617,136.632,33500000.0
2005-09-01 06:36:00,136.647,136.648,136.641,136.648,88699999.0
2005-09-01 06:37:00,136.661,136.667,136.661,136.662,59400001.0
2005-09-01 06:38:00,136.685,136.69,136.636,136.688,106999999.0
2005-09-01 06:39:00,136.671,136.671,136.664,136.664,23200000.0
2005-09-01 06:40:00,136.655,136.666,136.654,136.654,103999999.0
2005-09-01 06:41:00,136.655,136.667,136.655,136.667,61600000.0
2005-09-01 06:42:00,136.657,136.657,136.633,136.636,85799999.0
2005-09-01 06:43:00,136.637,136.637,136.626,136.633,186000004.0
2005-09-01 06:44:00,136.64,136.64,136.628,136.64,80700000.0
2005-09-01 06:45:00,136.646,136.646,136.639,136.639,31700001.0
2005-09-01 06:46:00,136.639,136.655,136.635,136.642,146399997.0
2005-09-01 06:47:00,136.637,136.637,136.612,136.633,134999997.0
2005-09-01 06:48:00,136.63,136.634,136.626,136.632,66400000.0
2005-09-01 06:49:00,136.633,136.641,136.633,136.637,56299999.0
2005-09-01 06:50:00,136.641,136.651,136.638,136.651,62800000.0
2005-09-01 06:51:00,136.648,136.656,136.632,136.656,82899998.0
2005-09-01 06:52:00,136.663,136.672,136.657,136.657,185299995.0
2005-09-01 06:53:00,136.664,136.672,136.657,136.665,118600003.0
2005-09-01 06:54:00,136.663,136.675,136.663,136.675,97400001.0
2005-09-01 06:55:00,136.668,136.675,136.666,136.668,78299998.0
2005-09-01 06:56:00,136.678,136.684,136.668,136.68,129599999.0
2005-09-01 06:57:00,136.677,136.678,136.666,136.678,121799999.0
2005-09-01 06:58:00,136.68,136.684,136.673,136.677,108400000.0
2005-09-01 06:59:00,136.674,136.678,136.647,136.647,51100001.0
2005-09-01 07:00:00,136.642,136.642,136.609,136.625,85999999.0
2005-09-01 07:01:00,136.625,136.64,136.625,136.625,136900002.0
2005-09-01 07:02:00,136.619,136.634,136.619,136.633,59200000.0
2005-09-01 07:03:00,136.633,136.633,136.611,136.62,164300002.0
2005-09-01 07:04:00,136.617,136.62,136.605,136.62,76300000.0
2005-09-01 07:05:00,136.609,136.618,136.601,136.602,84599999.0
2005-09-01 07:06:00,136.598,136.613,136.596,136.608,214700001.0
2005-09-01 07:07:00,136.618,136.622,136.618,136.619,32000000.0
2005-09-01 07:08:00,136.617,136.622,136.603,136.61,74999998.0
2005-09-01 07:09:00,136.617,136.622,136.612,136.612,55500001.0
2005-09-01 07:10:00,136.602,136.613,136.602,136.613,72699999.0
2005-09-01 07:11:00,136.598,136.601,136.591,136.599,128799997.0
2005-09-01 07:12:00,136.603,136.609,136.603,136.609,76099999.0
2005-09-01 07:13:00,136.598,136.599,136.592,136.599,40700000.0
2005-09-01 07:14:00,136.595,136.604,136.592,136.6,85199999.0
2005-09-01 07:15:00,136.596,136.607,136.587,136.587,107200000.0
2005-09-01 07:16:00,136.586,136.602,136.586,136.591,92699998.0
2005-09-01 07:17:00,136.6,136.629,136.591,136.618,116299997.0
2005-09-01 07:18:00,136.618,136.631,136.589,136.619,54199999.0
2005-09-01 07:19:00,136.611,136.629,136.595,136.617,61400000.0
2005-09-01 07:20:00,136.582,136.593,136.581,136.588,50100001.0
2005-09-01 07:21:00,136.59,136.597,136.59,136.592,32800000.0
2005-09-01 07:22:00,136.615,136.624,136.598,136.617,48100001.0
2005-09-01 07:23:00,136.609,136.609,136.605,136.606,63099999.0
2005-09-01 07:24:00,136.606,136.618,136.606,136.618,69500001.0
2005-09-01 07:25:00,136.608,136.628,136.608,136.623,35100000.0
2005-09-01 07:26:00,136.62,136.62,136.603,136.615,36600000.0
2005-09-01 07:27:00,136.62,136.621,136.603,136.603,92700001.0
2005-09-01 07:28:00,136.613,136.618,136.613,136.618,84600002.0
2005-09-01 07:29:00,136.617,136.625,136.613,136.619,29800000.0
2005-09-01 07:30:00,136.62,136.626,136.617,136.621,38900000.0
2005-09-01 07:31:00,136.622,136.63,136.622,136.63,102400000.0
2005-09-01 07:32:00,136.622,136.635,136.622,136.635,42100000.0
2005-09-01 07:33:00,136.633,136.646,136.631,136.646,64299999.0
2005-09-01 07:34:00,136.651,136.651,136.631,136.644,126599998.0
2005-09-01 07:35:00,136.63,136.638,136.622,136.635,97499999.0
2005-09-01 07:36:00,136.633,136.633,136.619,136.622,47200000.0
2005-09-01 07:37:00,136.62,136.634,136.62,136.621,96200000.0
2005-09-01 07:38:00,136.632,136.645,136.632,136.645,9600000.0
2005-09-01 07:39:00,136.643,136.659,136.643,136.651,181899999.0
2005-09-01 07:40:00,136.647,136.657,136.647,136.65,80099998.0
2005-09-01 07:41:00,136.646,136.657,136.646,136.657,209199998.0
2005-09-01 07:42:00,136.648,136.654,136.648,136.654,16800000.0
2005-09-01 07:43:00,136.651,136.66,136.651,136.655,145599998.0
2005-09-01 07:44:00,136.654,136.659,136.652,136.653,65500001.0
2005-09-01 07:45:00,136.645,136.658,136.644,136.644,104000000.0
2005-09-01 07:46:00,136.639,136.656,136.639,136.652,54100000.0
2005-09-01 07:47:00,136.646,136.647,136.629,136.647,126199999.0
2005-09-01 07:48:00,136.648,136.65,136.64,136.64,56599999.0
2005-09-01 07:49:00,136.658,136.681,136.639,136.681,78700000.0
2005-09-01 07:50:00,136.647,136.653,136.641,136.653,37800000.0
2005-09-01 07:51:00,136.657,136.657,136.645,136.645,60099999.0
2005-09-01 07:52:00,136.641,136.652,136.641,136.652,44000000.0
2005-09-01 07:53:00,136.659,136.659,136.656,136.658,39500001.0
2005-09-01 07:54:00,136.652,136.661,136.648,136.648,74299998.0
2005-09-01 07:55:00,136.65,136.671,136.65,136.671,54400000.0
2005-09-01 07:56:00,136.665,136.665,136.648,136.648,27900000.0
2005-09-01 07:57:00,136.656,136.661,136.653,136.655,26400000.0
2005-09-01 07:58:00,136.668,136.668,136.662,136.663,100500001.0
2005-09-01 07:59:00,136.659,136.678,136.659,136.675,76599999.0
2005-09-01 08:00:00,136.667,136.671,136.656,136.671,173500004.0
2005-09-01 08:01:00,136.678,136.678,136.673,136.673,66000000.0
2005-09-01 08:02:00,136.666,136.677,136.66,136.665,124899998.0
2005-09-01 08:03:00,136.659,136.698,136.659,136.698,59499998.0
2005-09-01 08:04:00,136.712,136.712,136.685,136.689,100599998.0
2005-09-01 08:05:00,136.698,136.703,136.693,136.703,36000000.0
2005-09-01 08:06:00,136.701,136.701,136.681,136.694,81599999.0
2005-09-01 08:07:00,136.686,136.686,136.671,136.682,80800002.0
2005-09-01 08:08:00,136.694,136.705,136.694,136.705,42299999.0
2005-09-01 08:09:00,136.712,136.714,136.711,136.711,55100001.0
2005-09-01 08:10:00,136.713,136.713,136.693,136.693,17600000.0
2005-09-01 08:11:00,136.699,136.699,136.679,136.688,76399999.0
2005-09-01 08:12:00,136.695,136.697,136.675,136.675,43600000.0
2005-09-01 08:13:00,136.67,136.683,136.67,136.68,143400004.0
2005-09-01 08:14:00,136.674,136.674,136.666,136.67,80999999.0
2005-09-01 08:15:00,136.678,136.678,136.663,136.675,48500000.0
2005-09-01 08:16:00,136.678,136.683,136.672,136.683,143299999.0
2005-09-01 08:17:00,136.685,136.708,136.685,136.691,119999998.0
2005-09-01 08:18:00,136.679,136.699,136.679,136.693,68699998.0
2005-09-01 08:19:00,136.687,136.687,136.673,136.673,16700000.0
2005-09-01 08:20:00,136.673,136.677,136.665,136.677,112399999.0
2005-09-01 08:21:00,136.683,136.702,136.683,136.7,115599999.0
2005-09-01 08:22:00,136.693,136.712,136.693,136.712,62400000.0
2005-09-01 08:23:00,136.732,136.738,136.688,136.723,135300000.0
2005-09-01 08:24:00,136.708,136.708,136.696,136.699,98299999.0
2005-09-01 08:25:00,136.679,136.679,136.661,136.67,68300001.0
2005-09-01 08:26:00,136.682,136.685,136.663,136.673,98300002.0
2005-09-01 08:27:00,136.665,136.665,136.649,136.649,65700000.0
2005-09-01 08:28:00,136.661,136.672,136.651,136.651,179899997.0
2005-09-01 08:29:00,136.667,136.681,136.667,136.672,54100000.0
2005-09-01 08:30:00,136.668,136.687,136.665,136.666,106199999.0
2005-09-01 08:31:00,136.671,136.679,136.671,136.678,36800000.0
2005-09-01 08:32:00,136.673,136.681,136.664,136.674,132099998.0
2005-09-01 08:33:00,136.662,136.673,136.662,136.67,136399998.0
2005-09-01 08:34:00,136.661,136.665,136.655,136.665,43000000.0
2005-09-01 08:35:00,136.663,136.676,136.663,136.664,117099999.0
2005-09-01 08:36:00,136.675,136.696,136.674,136.674,122599999.0
2005-09-01 08:37:00,136.679,136.689,136.673,136.673,149399998.0
2005-09-01 08:38:00,136.7,136.71,136.674,136.69,67399998.0
2005-09-01 08:39:00,136.668,136.674,136.66,136.674,73499999.0
2005-09-01 08:40:00,136.664,136.665,136.653,136.665,82800000.0
2005-09-01 08:41:00,136.665,136.689,136.665,136.677,151199997.0
2005-09-01 08:42:00,136.683,136.692,136.679,136.686,71099999.0
2005-09-01 08:43:00,136.67,136.673,136.667,136.671,115200001.0
2005-09-01 08:44:00,136.671,136.683,136.671,136.683,122600001.0
2005-09-01 08:45:00,136.683,136.685,136.673,136.682,59200000.0
2005-09-01 08:46:00,136.672,136.691,136.672,136.691,23400000.0
2005-09-01 08:47:00,136.681,136.689,136.678,136.682,132800000.0
2005-09-01 08:48:00,136.677,136.677,136.662,136.67,100900001.0
2005-09-01 08:49:00,136.656,136.679,136.655,136.655,55799999.0
2005-09-01 08:50:00,136.659,136.667,136.659,136.667,62700000.0
2005-09-01 08:51:00,136.665,136.673,136.656,136.659,65300001.0
2005-09-01 08:52:00,136.65,136.651,136.634,136.634,122099999.0
2005-09-01 08:53:00,136.632,136.637,136.628,136.632,52800000.0
2005-09-01 08:54:00,136.643,136.652,136.643,136.649,30500000.0
2005-09-01 08:55:00,136.646,136.646,136.635,136.644,114499998.0
2005-09-01 08:56:00,136.648,136.648,136.637,136.639,95199999.0
2005-09-01 08:57:00,136.636,136.655,136.636,136.651,86400000.0
2005-09-01 08:58:00,136.647,136.66,136.647,136.647,60300000.0
2005-09-01 08:59:00,136.653,136.695,136.653,136.69,101400001.0
2005-09-01 09:00:00,136.698,136.713,136.692,136.708,53600000.0
2005-09-01 09:01:00,136.711,136.717,136.697,136.697,48200000.0
2005-09-01 09:02:00,136.697,136.715,136.697,136.715,70500001.0
2005-09-01 09:03:00,136.722,136.722,136.713,136.715,120899998.0
2005-09-01 09:04:00,136.719,136.725,136.706,136.713,108699999.0
2005-09-01 09:05:00,136.72,136.739,136.72,136.739,46100000.0
2005-09-01 09:06:00,136.733,136.759,136.733,136.752,105899998.0
2005-09-01 09:07:00,136.748,136.753,136.737,136.747,60499999.0
2005-09-01 09:08:00,136.758,136.79,136.758,136.788,102799999.0
2005-09-01 09:09:00,136.787,136.788,136.766,136.772,72100000.0
2005-09-01 09:10:00,136.756,136.766,136.753,136.753,116900002.0
2005-09-01 09:11:00,136.757,136.76,136.742,136.748,69899999.0
2005-09-01 09:12:00,136.742,136.748,136.741,136.742,144900002.0
2005-09-01 09:13:00,136.742,136.742,136.727,136.727,94000003.0
2005-09-01 09:14:00,136.72,136.744,136.716,136.744,81100000.0
2005-09-01 09:15:00,136.746,136.752,136.737,136.744,122499998.0
2005-09-01 09:16:00,136.731,136.734,136.731,136.734,22400000.0
2005-09-01 09:17:00,136.716,136.716,136.689,136.693,32000000.0
2005-09-01 09:18:00,136.702,136.721,136.702,136.721,67900000.0
2005-09-01 09:19:00,136.713,136.716,136.711,136.716,13300000.0
2005-09-01 09:20:00,136.713,136.76,136.713,136.76,87100001.0
2005-09-01 09:21:00,136.768,136.805,136.764,136.798,116000000.0
2005-09-01 09:22:00,136.802,136.802,136.769,136.773,135400002.0
2005-09-01 09:23:00,136.765,136.776,136.765,136.769,133299999.0
2005-09-01 09:24:00,136.767,136.775,136.763,136.774,68900001.0
2005-09-01 09:25:00,136.78,136.784,136.773,136.773,36800000.0
2005-09-01 09:26:00,136.768,136.77,136.761,136.767,60499999.0
2005-09-01 09:27:00,136.773,136.773,136.752,136.764,74500001.0
2005-09-01 09:28:00,136.759,136.784,136.751,136.784,82400001.0
2005-09-01 09:29:00,136.795,136.808,136.795,136.796,97200000.0
2005-09-01 09:30:00,136.806,136.815,136.806,136.815,132899996.0
2005-09-01 09:31:00,136.808,136.82,136.804,136.804,51000001.0
2005-09-01 09:32:00,136.799,136.816,136.799,136.81,93800000.0
2005-09-01 09:33:00,136.82,136.839,136.82,136.839,75500001.0
2005-09-01 09:34:00,136.831,136.851,136.827,136.851,89599999.0
2005-09-01 09:35:00,136.857,136.867,136.857,136.867,119499999.0
2005-09-01 09:36:00,136.875,136.878,136.852,136.852,175400001.0
2005-09-01 09:37:00,136.835,136.845,136.835,136.84,38800000.0
2005-09-01 09:38:00,136.836,136.852,136.825,136.844,49599999.0
2005-09-01 09:39:00,136.838,136.857,136.838,136.85,84800000.0
2005-09-01 09:40:00,136.832,136.832,136.795,136.795,96900000.0
2005-09-01 09:41:00,136.798,136.824,136.796,136.816,173500002.0
2005-09-01 09:42:00,136.8,136.8,136.774,136.785,89500000.0
2005-09-01 09:43:00,136.769,136.787,136.769,136.777,45500000.0
2005-09-01 09:44:00,136.768,136.78,136.759,136.76,92399998.0
2005-09-01 09:45:00,136.756,136.762,136.749,136.757,71199998.0
2005-09-01 09:46:00,136.751,136.751,136.741,136.749,40300000.0
2005-09-01 09:47:00,136.743,136.743,136.726,136.73,76600001.0
2005-09-01 09:48:00,136.745,136.75,136.745,136.75,17200000.0
2005-09-01 09:49:00,136.767,136.775,136.749,136.749,58399999.0
2005-09-01 09:50:00,136.747,136.754,136.739,136.74,101900000.0
2005-09-01 09:51:00,136.747,136.75,136.736,136.737,183800003.0
2005-09-01 09:52:00,136.733,136.745,136.733,136.733,97599999.0
2005-09-01 09:53:00,136.747,136.747,136.734,136.739,101900001.0
2005-09-01 09:54:00,136.74,136.752,136.74,136.752,59199999.0
2005-09-01 09:55:00,136.752,136.76,136.743,136.755,69100000.0
2005-09-01 09:56:00,136.747,136.77,136.747,136.77,82999999.0
2005-09-01 09:57:00,136.775,136.779,136.758,136.774,79700001.0
2005-09-01 09:58:00,136.765,136.765,136.739,136.74,81999999.0
2005-09-01 09:59:00,136.737,136.745,136.734,136.745,128899998.0
2005-09-01 10:00:00,136.748,136.757,136.732,136.753,154000000.0
2005-09-01 10:01:00,136.739,136.761,136.739,136.761,98700000.0
2005-09-01 10:02:00,136.758,136.758,136.745,136.749,18100000.0
2005-09-01 10:03:00,136.743,136.745,136.734,136.74,131100001.0
2005-09-01 10:04:00,136.757,136.757,136.694,136.694,102700001.0
2005-09-01 10:05:00,136.694,136.705,136.693,136.705,115700000.0
2005-09-01 10:06:00,136.714,136.728,136.714,136.721,36800000.0
2005-09-01 10:07:00,136.726,136.726,136.718,136.722,127200001.0
2005-09-01 10:08:00,136.728,136.728,136.722,136.728,104299998.0
2005-09-01 10:09:00,136.738,136.739,136.707,136.711,161300001.0
2005-09-01 10:10:00,136.713,136.731,136.703,136.726,115399998.0
2005-09-01 10:11:00,136.714,136.717,136.703,136.703,83900000.0
2005-09-01 10:12:00,136.704,136.738,136.704,136.73,130599999.0
2005-09-01 10:13:00,136.737,136.752,136.728,136.752,65100000.0
2005-09-01 10:14:00,136.743,136.743,136.726,136.73,99999999.0
2005-09-01 10:15:00,136.728,136.733,136.717,136.723,161899999.0
2005-09-01 10:16:00,136.723,136.731,136.706,136.707,114800000.0
2005-09-01 10:17:00,136.704,136.717,136.704,136.717,72400002.0
2005-09-01 10:18:00,136.718,136.722,136.707,136.707,111799999.0
2005-09-01 10:19:00,136.708,136.733,136.708,136.733,73700001.0
2005-09-01 10:20:00,136.737,136.793,136.737,136.777,150300000.0
2005-09-01 10:21:00,136.782,136.841,136.781,136.841,103799998.0
2005-09-01 10:22:00,136.847,136.86,136.828,136.86,163599998.0
2005-09-01 10:23:00,136.882,136.886,136.866,136.878,127800002.0
2005-09-01 10:24:00,136.873,136.873,136.853,136.853,102300001.0
2005-09-01 10:25:00,136.857,136.871,136.856,136.859,154399998.0
2005-09-01 10:26:00,136.848,136.868,136.847,136.86,80800000.0
2005-09-01 10:27:00,136.863,136.863,136.843,136.857,49700000.0
2005-09-01 10:28:00,136.84,136.88,136.831,136.875,160099998.0
2005-09-01 10:29:00,136.889,136.89,136.863,136.874,66499999.0
2005-09-01 10:30:00,136.883,136.884,136.871,136.881,153299997.0
2005-09-01 10:31:00,136.868,136.879,136.856,136.856,137999998.0
2005-09-01 10:32:00,136.857,136.866,136.854,136.855,99100000.0
2005-09-01 10:33:00,136.867,136.889,136.867,136.873,95300001.0
2005-09-01 10:34:00,136.862,136.87,136.857,136.857,75400001.0
2005-09-01 10:35:00,136.86,136.863,136.855,136.86,62499999.0
2005-09-01 10:36:00,136.858,136.868,136.858,136.858,145399997.0
2005-09-01 10:37:00,136.857,136.857,136.837,136.857,72000000.0
2005-09-01 10:38:00,136.863,136.863,136.848,136.848,130700002.0
2005-09-01 10:39:00,136.845,136.848,136.841,136.848,72599999.0
2005-09-01 10:40:00,136.845,136.85,136.832,136.833,74799999.0
2005-09-01 10:41:00,136.827,136.84,136.825,136.828,57600000.0
2005-09-01 10:42:00,136.831,136.838,136.815,136.815,71699998.0
2005-09-01 10:43:00,136.82,136.839,136.81,136.839,132600001.0
2005-09-01 10:44:00,136.849,136.852,136.84,136.841,123600000.0
2005-09-01 10:45:00,136.849,136.852,136.843,136.844,79099998.0
2005-09-01 10:46:00,136.843,136.857,136.84,136.857,50500000.0
2005-09-01 10:47:00,136.849,136.853,136.841,136.843,159299999.0
2005-09-01 10:48:00,136.848,136.848,136.827,136.827,88399999.0
2005-09-01 10:49:00,136.828,136.829,136.82,136.829,24500000.0
2005-09-01 10:50:00,136.825,136.827,136.809,136.825,156299997.0
2005-09-01 10:51:00,136.843,136.855,136.843,136.855,80100000.0
2005-09-01 10:52:00,136.846,136.882,136.846,136.86,97599999.0
2005-09-01 10:53:00,136.845,136.858,136.839,136.85,125999999.0
2005-09-01 10:54:00,136.858,136.86,136.838,136.853,69100000.0
2005-09-01 10:55:00,136.858,136.864,136.835,136.835,97600000.0
2005-09-01 10:56:00,136.845,136.845,136.826,136.837,39500000.0
2005-09-01 10:57:00,136.847,136.864,136.847,136.861,56800000.0
2005-09-01 10:58:00,136.864,136.872,136.862,136.862,80900000.0
2005-09-01 10:59:00,136.86,136.87,136.859,136.859,65199999.0
2005-09-01 11:00:00,136.861,136.862,136.851,136.851,64400000.0
2005-09-01 11:01:00,136.848,136.87,136.848,136.858,117699998.0
2005-09-01 11:02:00,136.854,136.865,136.854,136.865,17600000.0
2005-09-01 11:03:00,136.867,136.871,136.862,136.862,63200000.0
2005-09-01 11:04:00,136.863,136.878,136.85,136.85,110899999.0
2005-09-01 11:05:00,136.867,136.867,136.853,136.853,72700000.0
2005-09-01 11:06:00,136.844,136.844,136.833,136.843,56300001.0
2005-09-01 11:07:00,136.838,136.839,136.835,136.838,33900000.0
2005-09-01 11:08:00,136.847,136.869,136.847,136.868,48800001.0
2005-09-01 11:09:00,136.878,136.887,136.873,136.887,163399998.0
2005-09-01 11:10:00,136.875,136.884,136.874,136.884,57500000.0
2005-09-01 11:11:00,136.894,136.911,136.893,136.893,106800002.0
2005-09-01 11:12:00,136.89,136.89,136.874,136.888,147599997.0
2005-09-01 11:13:00,136.887,136.891,136.872,136.872,110299999.0
2005-09-01 11:14:00,136.867,136.884,136.867,136.884,81400000.0
2005-09-01 11:15:00,136.883,136.888,136.87,136.881,131400000.0
2005-09-01 11:16:00,136.887,136.888,136.872,136.872,62300000.0
2005-09-01 11:17:00,136.875,136.875,136.86,136.87,135099999.0
2005-09-01 11:18:00,136.872,136.872,136.852,136.852,59599999.0
2005-09-01 11:19:00,136.858,136.859,136.848,136.859,81000000.0
2005-09-01 11:20:00,136.855,136.865,136.855,136.855,81899999.0
2005-09-01 11:21:00,136.868,136.883,136.868,136.875,72900000.0
2005-09-01 11:22:00,136.873,136.895,136.87,136.895,77999997.0
2005-09-01 11:23:00,136.898,136.905,136.893,136.898,92000000.0
2005-09-01 11:24:00,136.907,136.907,136.892,136.892,59800000.0
2005-09-01 11:25:00,136.88,136.88,136.857,136.863,89200000.0
2005-09-01 11:26:00,136.848,136.848,136.837,136.837,17600000.0
2005-09-01 11:27:00,136.824,136.837,136.82,136.825,119299999.0
2005-09-01 11:28:00,136.823,136.825,136.793,136.793,98499999.0
2005-09-01 11:29:00,136.808,136.817,136.804,136.806,173800001.0
2005-09-01 11:30:00,136.834,136.846,136.825,136.833,73600000.0
2005-09-01 11:31:00,136.835,136.862,136.835,136.858,144799998.0
2005-09-01 11:32:00,136.853,136.858,136.853,136.858,143500000.0
2005-09-01 11:33:00,136.872,136.882,136.871,136.873,147599996.0
2005-09-01 11:34:00,136.882,136.882,136.859,136.86,81700000.0
2005-09-01 11:35:00,136.861,136.868,136.842,136.842,107100000.0
2005-09-01 11:36:00,136.86,136.86,136.828,136.838,91699999.0
2005-09-01 11:37:00,136.861,136.878,136.85,136.878,53400000.0
2005-09-01 11:38:00,136.883,136.883,136.866,136.872,76299999.0
2005-09-01 11:39:00,136.872,136.888,136.869,136.885,90299998.0
2005-09-01 11:40:00,136.895,136.914,136.895,136.907,42100000.0
2005-09-01 11:41:00,136.923,136.932,136.909,136.918,110200001.0
2005-09-01 11:42:00,136.916,136.918,136.912,136.918,21700000.0
2005-09-01 11:43:00,136.911,136.917,136.898,136.903,101500000.0
2005-09-01 11:44:00,136.902,136.902,136.886,136.89,111900001.0
2005-09-01 11:45:00,136.888,136.888,136.867,136.88,104799998.0
2005-09-01 11:46:00,136.868,136.868,136.858,136.863,131299999.0
2005-09-01 11:47:00,136.872,136.88,136.859,136.859,97700000.0
2005-09-01 11:48:00,136.862,136.872,136.859,136.868,55200000.0
2005-09-01 11:49:00,136.867,136.89,136.866,136.89,139699999.0
2005-09-01 11:50:00,136.89,136.902,136.882,136.895,97600001.0
2005-09-01 11:51:00,136.897,136.907,136.897,136.9,22400000.0
2005-09-01 11:52:00,136.882,136.909,136.882,136.907,98099999.0
2005-09-01 11:53:00,136.908,136.908,136.897,136.905,85499999.0
2005-09-01 11:54:00,136.902,136.902,136.882,136.889,74000000.0
2005-09-01 11:55:00,136.893,136.893,136.879,136.88,201900001.0
2005-09-01 11:56:00,136.88,136.88,136.858,136.865,96699999.0
2005-09-01 11:57:00,136.872,136.895,136.872,136.895,66399999.0
2005-09-01 11:58:00,136.893,136.893,136.88,136.88,94199999.0
2005-09-01 11:59:00,136.88,136.883,136.87,136.882,123499998.0
2005-09-01 12:00:00,136.871,136.879,136.87,136.87,101699999.0
2005-09-01 12:01:00,136.88,136.885,136.88,136.881,69500000.0
2005-09-01 12:02:00,136.884,136.891,136.882,136.886,72500000.0
2005-09-01 12:03:00,136.887,136.887,136.875,136.887,109400001.0
2005-09-01 12:04:00,136.891,136.892,136.876,136.892,44100000.0
2005-09-01 12:05:00,136.893,136.905,136.877,136.877,78700000.0
2005-09-01 12:06:00,136.865,136.865,136.844,136.845,117500000.0
2005-09-01 12:07:00,136.837,136.844,136.822,136.829,106299998.0
2005-09-01 12:08:00,136.822,136.828,136.807,136.807,57300000.0
2005-09-01 12:09:00,136.814,136.832,136.814,136.83,37100000.0
2005-09-01 12:10:00,136.841,136.841,136.817,136.82,129399996.0
2005-09-01 12:11:00,136.829,136.844,136.829,136.832,38800000.0
2005-09-01 12:12:00,136.826,136.835,136.822,136.835,104699998.0
2005-09-01 12:13:00,136.847,136.858,136.845,136.855,107299999.0
2005-09-01 12:14:00,136.848,136.858,136.839,136.85,103000000.0
2005-09-01 12:15:00,136.84,136.847,136.814,136.814,170599997.0
2005-09-01 12:16:00,136.804,136.804,136.785,136.785,102999998.0
2005-09-01 12:17:00,136.778,136.796,136.77,136.796,63500000.0
2005-09-01 12:18:00,136.785,136.785,136.768,136.773,73599999.0
2005-09-01 12:19:00,136.774,136.814,136.774,136.811,96000000.0
2005-09-01 12:20:00,136.806,136.806,136.735,136.735,93599999.0
2005-09-01 12:21:00,136.742,136.747,136.742,136.747,20000000.0
2005-09-01 12:22:00,136.744,136.758,136.744,136.75,26400000.0
2005-09-01 12:23:00,136.756,136.756,136.737,136.737,47199999.0
2005-09-01 12:24:00,136.735,136.757,136.735,136.757,79800002.0
2005-09-01 12:25:00,136.76,136.76,136.743,136.749,33600000.0
2005-09-01 12:26:00,136.764,136.791,136.764,136.791,38400000.0
2005-09-01 12:27:00,136.806,136.834,136.806,136.823,40000000.0
2005-09-01 12:28:00,136.833,136.838,136.819,136.83,76300000.0
2005-09-01 12:29:00,136.823,136.823,136.796,136.803,96699998.0
2005-09-01 12:30:00,136.806,136.828,136.806,136.824,89799999.0
2005-09-01 12:31:00,136.852,136.86,136.834,136.842,89999998.0
2005-09-01 12:32:00,136.853,136.857,136.843,136.844,122499998.0
2005-09-01 12:33:00,136.855,136.862,136.826,136.841,112299998.0
2005-09-01 12:34:00,136.844,136.864,136.844,136.86,136900000.0
2005-09-01 12:35:00,136.857,136.877,136.857,136.873,161899997.0
2005-09-01 12:36:00,136.905,136.909,136.885,136.885,144300002.0
2005-09-01 12:37:00,136.875,136.875,136.864,136.864,42900001.0
2005-09-01 12:38:00,136.852,136.884,136.852,136.874,98200000.0
2005-09-01 12:39:00,136.87,136.897,136.856,136.892,98000003.0
2005-09-01 12:40:00,136.892,136.906,136.871,136.872,45800000.0
2005-09-01 12:41:00,136.852,136.883,136.852,136.877,249300001.0
2005-09-01 12:42:00,136.891,136.899,136.878,136.878,199499999.0
2005-09-01 12:43:00,136.865,136.865,136.85,136.855,93300001.0
2005-09-01 12:44:00,136.849,136.855,136.849,136.853,137899999.0
2005-09-01 12:45:00,136.854,136.854,136.822,136.822,106000000.0
2005-09-01 12:46:00,136.82,136.828,136.809,136.818,79699999.0
2005-09-01 12:47:00,136.82,136.835,136.82,136.825,89899999.0
2005-09-01 12:48:00,136.837,136.839,136.829,136.83,81900000.0
2005-09-01 12:49:00,136.827,136.864,136.827,136.861,87599999.0
2005-09-01 12:50:00,136.868,136.876,136.855,136.876,52000000.0
2005-09-01 12:51:00,136.88,136.893,136.868,136.873,112400000.0
2005-09-01 12:52:00,136.865,136.881,136.856,136.878,56899999.0
2005-09-01 12:53:00,136.871,136.871,136.845,136.866,237100001.0
2005-09-01 12:54:00,136.85,136.875,136.85,136.875,122300000.0
2005-09-01 12:55:00,136.89,136.909,136.89,136.895,65600001.0
2005-09-01 12:56:00,136.894,136.915,136.894,136.915,86699999.0
2005-09-01 12:57:00,136.913,136.913,136.888,136.9,102999998.0
2005-09-01 12:58:00,136.897,136.908,136.893,136.904,161900003.0
2005-09-01 12:59:00,136.916,136.916,136.903,136.911,88299998.0
2005-09-01 13:00:00,136.922,136.922,136.912,136.912,153100001.0
2005-09-01 13:01:00,136.91,136.936,136.91,136.935,67599999.0
2005-09-01 13:02:00,136.926,136.93,136.921,136.927,53400000.0
2005-09-01 13:03:00,136.921,136.933,136.921,136.926,51600000.0
2005-09-01 13:04:00,136.925,136.926,136.912,136.914,21600000.0
2005-09-01 13:05:00,136.9,136.916,136.9,136.915,67500000.0
2005-09-01 13:06:00,136.918,136.926,136.915,136.916,109200002.0
2005-09-01 13:07:00,136.908,136.922,136.907,136.922,48300000.0
2005-09-01 13:08:00,136.926,136.935,136.92,136.93,79199999.0
2005-09-01 13:09:00,136.936,136.941,136.925,136.941,67300000.0
2005-09-01 13:10:00,136.932,136.932,136.913,136.928,63700000.0
2005-09-01 13:11:00,136.925,136.938,136.923,136.923,88599999.0
2005-09-01 13:12:00,136.922,136.934,136.922,136.934,62900000.0
2005-09-01 13:13:00,136.942,136.943,136.932,136.938,86100000.0
2005-09-01 13:14:00,136.927,136.927,136.89,136.899,48700000.0
2005-09-01 13:15:00,136.889,136.899,136.876,136.885,135099999.0
2005-09-01 13:16:00,136.883,136.889,136.88,136.887,67200000.0
2005-09-01 13:17:00,136.884,136.899,136.884,136.89,76800001.0
2005-09-01 13:18:00,136.892,136.897,136.881,136.881,86500000.0
2005-09-01 13:19:00,136.875,136.897,136.875,136.895,51500000.0
2005-09-01 13:20:00,136.902,136.902,136.884,136.884,43200000.0
2005-09-01 13:21:00,136.878,136.889,136.878,136.887,34300000.0
2005-09-01 13:22:00,136.898,136.912,136.889,136.912,55799999.0
2005-09-01 13:23:00,136.907,136.917,136.907,136.917,29500000.0
2005-09-01 13:24:00,136.922,136.927,136.919,136.927,84200000.0
2005-09-01 13:25:00,136.915,136.915,136.904,136.91,105799998.0
2005-09-01 13:26:00,136.907,136.929,136.907,136.915,103000000.0
2005-09-01 13:27:00,136.908,136.919,136.906,136.919,120400000.0
2005-09-01 13:28:00,136.91,136.924,136.909,136.919,96600001.0
2005-09-01 13:29:00,136.91,136.91,136.905,136.91,97499998.0
2005-09-01 13:30:00,136.91,136.91,136.893,136.893,95799997.0
2005-09-01 13:31:00,136.885,136.895,136.885,136.895,68999999.0
2005-09-01 13:32:00,136.882,136.912,136.882,136.903,113799999.0
2005-09-01 13:33:00,136.912,136.912,136.893,136.893,54200000.0
2005-09-01 13:34:00,136.897,136.91,136.883,136.89,61499999.0
2005-09-01 13:35:00,136.874,136.882,136.871,136.871,108699998.0
2005-09-01 13:36:00,136.882,136.888,136.882,136.888,20000000.0
2005-09-01 13:37:00,136.896,136.909,136.888,136.903,181500001.0
2005-09-01 13:38:00,136.905,136.924,136.905,136.921,102900000.0
2005-09-01 13:39:00,136.917,136.925,136.915,136.917,73900003.0
2005-09-01 13:40:00,136.914,136.923,136.914,136.914,80399997.0
2005-09-01 13:41:00,136.922,136.922,136.905,136.917,145300000.0
2005-09-01 13:42:00,136.898,136.907,136.896,136.906,104299997.0
2005-09-01 13:43:00,136.912,136.916,136.9,136.913,73500000.0
2005-09-01 13:44:00,136.915,136.929,136.893,136.893,132500002.0
2005-09-01 13:45:00,136.892,136.9,136.892,136.9,19000000.0
2005-09-01 13:46:00,136.922,136.925,136.912,136.924,28900000.0
2005-09-01 13:47:00,136.915,136.923,136.914,136.923,95499999.0
2005-09-01 13:48:00,136.923,136.925,136.911,136.925,77199999.0
2005-09-01 13:49:00,136.93,136.93,136.928,136.928,26699999.0
2005-09-01 13:50:00,136.924,136.947,136.924,136.94,71899999.0
2005-09-01 13:51:00,136.951,136.957,136.947,136.957,43200000.0
2005-09-01 13:52:00,136.943,136.943,136.927,136.934,57600001.0
2005-09-01 13:53:00,136.931,136.931,136.917,136.917,53500000.0
2005-09-01 13:54:00,136.915,136.916,136.907,136.909,70300001.0
2005-09-01 13:55:00,136.917,136.925,136.915,136.915,65400000.0
2005-09-01 13:56:00,136.91,136.918,136.907,136.907,51199999.0
2005-09-01 13:57:00,136.909,136.931,136.909,136.93,31200000.0
2005-09-01 13:58:00,136.943,136.951,136.923,136.924,94399998.0
2005-09-01 13:59:00,136.935,136.95,136.935,136.945,53900000.0
2005-09-01 14:00:00,136.948,136.948,136.933,136.941,123900000.0
2005-09-01 14:01:00,136.948,136.956,136.943,136.955,125399998.0
2005-09-01 14:02:00,136.945,136.96,136.945,136.96,115299999.0
2005-09-01 14:03:00,136.963,136.963,136.937,136.937,53400000.0
2005-09-01 14:04:00,136.941,136.953,136.941,136.948,72299999.0
2005-09-01 14:05:00,136.945,136.945,136.928,136.942,88399999.0
2005-09-01 14:06:00,136.939,136.945,136.934,136.944,55500001.0
2005-09-01 14:07:00,136.942,136.958,136.942,136.945,89000002.0
2005-09-01 14:08:00,136.942,136.959,136.942,136.942,135600001.0
2005-09-01 14:09:00,136.941,136.958,136.941,136.946,30100000.0
2005-09-01 14:10:00,136.954,136.967,136.945,136.945,49299999.0
2005-09-01 14:11:00,136.951,136.951,136.935,136.935,44500001.0
2005-09-01 14:12:00,136.941,136.941,136.918,136.926,120599997.0
2005-09-01 14:13:00,136.923,136.929,136.911,136.923,140900000.0
2005-09-01 14:14:00,136.918,136.93,136.91,136.919,84100000.0
2005-09-01 14:15:00,136.923,136.952,136.923,136.945,162099997.0
2005-09-01 14:16:00,136.944,136.955,136.944,136.955,43399999.0
2005-09-01 14:17:00,136.954,136.956,136.954,136.956,12800000.0
2005-09-01 14:18:00,136.953,136.964,136.952,136.96,72300000.0
2005-09-01 14:19:00,136.965,136.986,136.962,136.962,45100000.0
2005-09-01 14:20:00,136.967,136.984,136.967,136.983,157300004.0
2005-09-01 14:21:00,136.998,137.026,136.998,137.011,151200000.0
2005-09-01 14:22:00,137.016,137.017,136.998,137.006,110699999.0
2005-09-01 14:23:00,137.0,137.001,136.994,136.994,68400000.0
2005-09-01 14:24:00,137.0,137.0,136.983,136.997,26700000.0
2005-09-01 14:25:00,136.995,137.003,136.995,137.003,119900001.0
2005-09-01 14:26:00,136.997,137.01,136.997,137.009,58200000.0
2005-09-01 14:27:00,137.016,137.016,137.002,137.01,64499999.0
2005-09-01 14:28:00,137.015,137.015,137.001,137.01,58300000.0
2005-09-01 14:29:00,137.021,137.03,136.985,136.985,102000001.0
2005-09-01 14:30:00,137.002,137.044,137.002,137.023,68399999.0
2005-09-01 14:31:00,137.032,137.036,137.01,137.033,108200000.0
2005-09-01 14:32:00,137.05,137.055,137.03,137.03,100299999.0
2005-09-01 14:33:00,137.054,137.061,137.042,137.05,165099999.0
2005-09-01 14:34:00,137.07,137.086,137.049,137.049,57800000.0
2005-09-01 14:35:00,137.045,137.045,137.024,137.024,70900000.0
2005-09-01 14:36:00,137.015,137.018,136.995,137.016,72699999.0
2005-09-01 14:37:00,137.03,137.03,136.991,136.991,46400000.0
2005-09-01 14:38:00,136.975,137.037,136.975,137.036,171400002.0
2005-09-01 14:39:00,137.043,137.077,137.043,137.074,91799999.0
2005-09-01 14:40:00,137.058,137.082,137.048,137.082,105500001.0
2005-09-01 14:41:00,137.104,137.131,137.096,137.131,34300000.0
2005-09-01 14:42:00,137.129,137.145,137.11,137.11,112399998.0
2005-09-01 14:43:00,137.104,137.113,137.077,137.077,76500000.0
2005-09-01 14:44:00,137.083,137.083,137.06,137.06,87199999.0
2005-09-01 14:45:00,137.067,137.08,137.059,137.064,87200000.0
2005-09-01 14:46:00,137.071,137.071,137.045,137.045,131400000.0
2005-09-01 14:47:00,137.048,137.055,137.029,137.035,41200000.0
2005-09-01 14:48:00,137.035,137.054,137.025,137.025,131899999.0
2005-09-01 14:49:00,137.027,137.049,137.027,137.041,56699999.0
2005-09-01 14:50:00,137.056,137.071,137.056,137.068,110800003.0
2005-09-01 14:51:00,137.048,137.048,137.013,137.024,54400000.0
2005-09-01 14:52:00,137.018,137.025,136.971,136.971,43000000.0
2005-09-01 14:53:00,136.937,136.954,136.923,136.925,70500000.0
2005-09-01 14:54:00,136.947,136.961,136.936,136.951,151099997.0
2005-09-01 14:55:00,136.958,136.985,136.958,136.985,106100000.0
2005-09-01 14:56:00,136.985,136.985,136.962,136.972,167699996.0
2005-09-01 14:57:00,136.987,136.987,136.952,136.96,162500000.0
2005-09-01 14:58:00,136.959,136.964,136.937,136.944,82000001.0
2005-09-01 14:59:00,136.94,136.951,136.936,136.947,79000000.0
2005-09-01 15:00:00,136.952,136.952,136.924,136.924,102400000.0
2005-09-01 15:01:00,136.922,136.926,136.907,136.918,83200000.0
2005-09-01 15:02:00,136.911,136.925,136.91,136.921,183100001.0
2005-09-01 15:03:00,136.908,136.943,136.906,136.943,142299998.0
2005-09-01 15:04:00,136.938,136.959,136.932,136.959,25400000.0
2005-09-01 15:05:00,136.965,136.972,136.957,136.957,104199999.0
2005-09-01 15:06:00,136.963,136.979,136.963,136.97,75800000.0
2005-09-01 15:07:00,136.983,136.997,136.975,136.986,71700001.0
2005-09-01 15:08:00,136.997,137.006,136.985,136.985,28000000.0
2005-09-01 15:09:00,136.969,137.0,136.969,137.0,89500000.0
2005-09-01 15:10:00,136.996,137.001,136.976,136.978,105900001.0
2005-09-01 15:11:00,136.973,136.999,136.971,136.993,42300000.0
2005-09-01 15:12:00,136.983,136.983,136.939,136.948,128199999.0
2005-09-01 15:13:00,136.957,136.973,136.949,136.96,76699999.0
2005-09-01 15:14:00,136.986,136.986,136.957,136.957,205099999.0
2005-09-01 15:15:00,136.937,136.955,136.937,136.943,38700000.0
2005-09-01 15:16:00,136.949,136.957,136.942,136.952,97700000.0
2005-09-01 15:17:00,136.956,136.962,136.956,136.959,94200001.0
2005-09-01 15:18:00,136.949,136.949,136.932,136.946,70400000.0
2005-09-01 15:19:00,136.939,136.939,136.925,136.933,53799999.0
2005-09-01 15:20:00,136.935,136.935,136.918,136.935,129500000.0
2005-09-01 15:21:00,136.932,136.939,136.913,136.926,89900001.0
2005-09-01 15:22:00,136.92,136.92,136.903,136.908,83999999.0
2005-09-01 15:23:00,136.907,136.918,136.891,136.891,131900001.0
2005-09-01 15:24:00,136.893,136.894,136.886,136.886,113399999.0
2005-09-01 15:25:00,136.892,136.906,136.89,136.89,88799999.0
2005-09-01 15:26:00,136.894,136.931,136.886,136.928,136199998.0
2005-09-01 15:27:00,136.934,136.934,136.903,136.92,73900000.0
2005-09-01 15:28:00,136.929,136.938,136.924,136.936,40300000.0
2005-09-01 15:29:00,136.94,136.942,136.923,136.942,160399997.0
2005-09-01 15:30:00,136.937,136.941,136.927,136.938,125700001.0
2005-09-01 15:31:00,136.935,136.935,136.919,136.931,58400000.0
2005-09-01 15:32:00,136.94,136.953,136.938,136.941,72500000.0
2005-09-01 15:33:00,136.944,136.945,136.934,136.945,80000000.0
2005-09-01 15:34:00,136.944,136.954,136.922,136.954,111800001.0
2005-09-01 15:35:00,136.963,136.973,136.95,136.968,48300000.0
2005-09-01 15:36:00,136.98,136.98,136.936,136.956,211400000.0
2005-09-01 15:37:00,136.975,136.984,136.972,136.974,37800000.0
2005-09-01 15:38:00,136.972,136.992,136.972,136.985,83899998.0
2005-09-01 15:39:00,137.004,137.01,136.997,137.005,51200000.0
2005-09-01 15:40:00,137.008,137.023,137.002,137.021,56600000.0
2005-09-01 15:41:00,137.03,137.039,137.025,137.035,79199999.0
2005-09-01 15:42:00,137.023,137.023,137.015,137.016,117300000.0
2005-09-01 15:43:00,137.013,137.019,137.013,137.019,37900000.0
2005-09-01 15:44:00,137.007,137.025,137.007,137.022,74400000.0
2005-09-01 15:45:00,137.032,137.036,137.026,137.035,135600001.0
2005-09-01 15:46:00,137.019,137.034,137.019,137.029,44800000.0
2005-09-01 15:47:00,137.032,137.032,137.014,137.019,176899998.0
2005-09-01 15:48:00,137.0,137.009,136.988,137.009,36800000.0
2005-09-01 15:49:00,137.007,137.007,136.998,136.998,35099999.0
2005-09-01 15:50:00,137.014,137.014,136.982,136.99,72299998.0
2005-09-01 15:51:00,137.003,137.015,137.0,137.015,78199998.0
2005-09-01 15:52:00,137.029,137.035,137.017,137.017,37600000.0
2005-09-01 15:53:00,137.03,137.03,137.016,137.017,80600003.0
2005-09-01 15:54:00,137.015,137.015,137.005,137.005,120699999.0
2005-09-01 15:55:00,137.004,137.004,136.993,136.999,36500000.0
2005-09-01 15:56:00,137.007,137.015,136.995,136.995,92300002.0
2005-09-01 15:57:00,136.992,136.996,136.981,136.985,88700001.0
2005-09-01 15:58:00,136.987,137.028,136.987,137.028,95100000.0
2005-09-01 15:59:00,137.043,137.066,137.035,137.066,83799999.0
2005-09-01 16:00:00,137.087,137.094,137.051,137.064,79400000.0
2005-09-01 16:01:00,137.073,137.109,137.059,137.102,59200000.0
2005-09-01 16:02:00,137.108,137.108,137.077,137.079,112400001.0
2005-09-01 16:03:00,137.122,137.141,137.118,137.141,64000001.0
2005-09-01 16:04:00,137.162,137.165,137.134,137.164,141299998.0
2005-09-01 16:05:00,137.155,137.166,137.135,137.165,67300001.0
2005-09-01 16:06:00,137.163,137.193,137.155,137.18,83999999.0
2005-09-01 16:07:00,137.218,137.261,137.218,137.246,71100002.0
2005-09-01 16:08:00,137.225,137.225,137.2,137.2,94700000.0
2005-09-01 16:09:00,137.217,137.281,137.217,137.27,188000004.0
2005-09-01 16:10:00,137.269,137.275,137.245,137.256,191999997.0
2005-09-01 16:11:00,137.245,137.275,137.241,137.275,79300001.0
2005-09-01 16:12:00,137.277,137.322,137.277,137.308,114900000.0
2005-09-01 16:13:00,137.314,137.331,137.287,137.296,140100000.0
2005-09-01 16:14:00,137.292,137.296,137.267,137.278,92999999.0
2005-09-01 16:15:00,137.275,137.33,137.273,137.33,94900000.0
2005-09-01 16:16:00,137.335,137.335,137.29,137.29,50500000.0
2005-09-01 16:17:00,137.288,137.316,137.273,137.282,176400000.0
2005-09-01 16:18:00,137.275,137.277,137.252,137.258,212199999.0
2005-09-01 16:19:00,137.254,137.257,137.234,137.24,67700000.0
2005-09-01 16:20:00,137.27,137.295,137.27,137.284,84099999.0
2005-09-01 16:21:00,137.297,137.306,137.294,137.302,121699998.0
2005-09-01 16:22:00,137.24,137.26,137.22,137.23,126700001.0
2005-09-01 16:23:00,137.21,137.22,137.17,137.19,126700001.0
2005-09-01 16:24:00,137.19,137.23,137.18,137.19,126700001.0
2005-09-01 16:25:00,137.21,137.22,137.16,137.18,126700001.0
2005-09-01 16:26:00,137.19,137.19,137.14,137.16,126700001.0
2005-09-01 16:27:00,137.14,137.18,137.14,137.16,126700001.0
2005-09-01 16:28:00,137.17,137.18,137.14,137.14,126700001.0
2005-09-01 16:29:00,137.16,137.2,137.14,137.2,126700001.0
2005-09-01 16:30:00,137.21,137.21,137.17,137.18,126700001.0
2005-09-01 16:31:00,137.19,137.22,137.16,137.2,126700001.0
2005-09-01 16:32:00,137.19,137.21,137.17,137.18,126700001.0
2005-09-01 16:33:00,137.2,137.21,137.17,137.18,126700001.0
2005-09-01 16:34:00,137.19,137.2,137.18,137.18,126700001.0
2005-09-01 16:35:00,137.19,137.2,137.16,137.17,126700001.0
2005-09-01 16:36:00,137.2,137.2,137.17,137.18,126700001.0
2005-09-01 16:37:00,137.19,137.19,137.13,137.14,126700001.0
2005-09-01 16:38:00,137.16,137.25,137.16,137.23,126700001.0
2005-09-01 16:39:00,137.24,137.26,137.19,137.23,126700001.0
2005-09-01 16:40:00,137.22,137.24,137.2,137.21,126700001.0
2005-09-01 16:41:00,137.22,137.22,137.18,137.19,126700001.0
2005-09-01 16:42:00,137.21,137.26,137.21,137.24,126700001.0
2005-09-01 16:43:00,137.24,137.25,137.22,137.22,126700001.0
2005-09-01 16:44:00,137.21,137.23,137.19,137.2,126700001.0
2005-09-01 16:45:00,137.18,137.2,137.17,137.19,126700001.0
2005-09-01 16:46:00,137.2,137.25,137.17,137.2,126700001.0
2005-09-01 16:47:00,137.21,137.22,137.19,137.22,126700001.0
2005-09-01 16:48:00,137.23,137.23,137.2,137.2,126700001.0
2005-09-01 16:49:00,137.2,137.21,137.18,137.18,126700001.0
2005-09-01 16:50:00,137.17,137.19,137.14,137.14,126700001.0
2005-09-01 16:51:00,137.11,137.14,137.09,137.09,126700001.0
2005-09-01 16:52:00,137.332,137.332,137.123,137.123,126700001.0
2005-09-01 16:53:00,137.087,137.089,137.041,137.056,204399997.0
2005-09-01 16:54:00,137.058,137.066,137.051,137.066,46300000.0
2005-09-01 16:55:00,137.068,137.068,137.061,137.062,111999999.0
2005-09-01 16:56:00,137.065,137.072,137.06,137.062,61900000.0
2005-09-01 16:57:00,137.061,137.069,137.053,137.053,91900002.0
2005-09-01 16:58:00,137.06,137.071,137.057,137.063,83599999.0
2005-09-01 16:59:00,137.058,137.066,137.048,137.065,40700000.0
2005-09-01 17:00:00,137.061,137.068,137.053,137.058,97199998.0
2005-09-01 17:01:00,137.142,137.155,137.097,137.119,156899999.0
2005-09-01 17:02:00,137.143,137.187,137.132,137.163,172399999.0
2005-09-01 17:03:00,137.133,137.164,137.113,137.164,78500001.0
2005-09-01 17:04:00,137.155,137.182,137.129,137.18,195100000.0
2005-09-01 17:05:00,137.128,137.169,137.116,137.155,109600000.0
2005-09-01 17:06:00,137.145,137.159,137.103,137.124,142999999.0
2005-09-01 17:07:00,137.145,137.148,137.09,137.099,109999997.0
2005-09-01 17:08:00,137.12,137.13,137.092,137.102,71999999.0
2005-09-01 17:09:00,137.132,137.133,137.093,137.109,108700002.0
2005-09-01 17:10:00,137.112,137.115,137.1,137.104,134500000.0
2005-09-01 17:11:00,137.092,137.105,137.068,137.095,76299999.0
2005-09-01 17:12:00,137.105,137.105,137.041,137.067,75100000.0
2005-09-01 17:13:00,137.049,137.096,137.04,137.052,119400000.0
2005-09-01 17:14:00,137.046,137.095,137.03,137.09,77799999.0
2005-09-01 17:15:00,137.073,137.113,137.05,137.092,74099999.0
2005-09-01 17:16:00,137.094,137.1,137.081,137.091,116199999.0
2005-09-01 17:17:00,137.081,137.081,137.051,137.054,32800000.0
2005-09-01 17:18:00,137.045,137.045,137.003,137.025,132299998.0
2005-09-01 17:19:00,137.026,137.061,137.018,137.061,128300001.0
2005-09-01 17:20:00,137.058,137.058,137.045,137.045,35600000.0
2005-09-01 17:21:00,137.042,137.044,137.007,137.007,111200000.0
2005-09-01 17:22:00,137.019,137.034,137.004,137.014,114200000.0
2005-09-01 17:23:00,137.01,137.017,137.006,137.017,55300000.0
2005-09-01 17:24:00,137.037,137.063,137.037,137.063,18400000.0
2005-09-01 17:25:00,137.07,137.07,137.043,137.05,106500001.0
2005-09-01 17:26:00,137.05,137.058,137.046,137.058,106900000.0
2005-09-01 17:27:00,137.057,137.07,137.048,137.051,55500001.0
2005-09-01 17:28:00,137.046,137.067,137.046,137.06,123400001.0
2005-09-01 17:29:00,137.062,137.075,137.053,137.064,94500001.0
2005-09-01 17:30:00,137.095,137.104,137.058,137.059,114200000.0
2005-09-01 17:31:00,137.07,137.07,137.039,137.044,252099995.0
2005-09-01 17:32:00,137.057,137.057,137.02,137.023,52800000.0
2005-09-01 17:33:00,137.017,137.028,137.013,137.028,57200000.0
2005-09-01 17:34:00,137.045,137.066,137.045,137.045,105200001.0
2005-09-01 17:35:00,137.042,137.042,137.013,137.023,90900000.0
2005-09-01 17:36:00,137.032,137.037,137.026,137.033,51800001.0
2005-09-01 17:37:00,137.048,137.066,137.044,137.065,99300001.0
2005-09-01 17:38:00,137.065,137.065,137.049,137.058,84800000.0
2005-09-01 17:39:00,137.055,137.066,137.054,137.06,110100000.0
2005-09-01 17:40:00,137.065,137.085,137.065,137.085,72200000.0
2005-09-01 17:41:00,137.095,137.111,137.095,137.111,117999999.0
2005-09-01 17:42:00,137.135,137.144,137.135,137.141,48400001.0
2005-09-01 17:43:00,137.118,137.141,137.109,137.14,65100000.0
2005-09-01 17:44:00,137.143,137.15,137.137,137.15,73200000.0
2005-09-01 17:45:00,137.147,137.147,137.128,137.139,42900000.0
2005-09-01 17:46:00,137.143,137.151,137.139,137.143,173900001.0
2005-09-01 17:47:00,137.157,137.18,137.156,137.156,204500000.0
2005-09-01 17:48:00,137.14,137.165,137.124,137.165,76200000.0
2005-09-01 17:49:00,137.161,137.18,137.161,137.18,42699999.0
2005-09-01 17:50:00,137.195,137.199,137.193,137.199,104199999.0
2005-09-01 17:51:00,137.197,137.201,137.175,137.201,118900000.0
2005-09-01 17:52:00,137.196,137.196,137.178,137.188,116600000.0
2005-09-01 17:53:00,137.183,137.184,137.144,137.144,45100000.0
2005-09-01 17:54:00,137.138,137.152,137.132,137.152,138199998.0
2005-09-01 17:55:00,137.15,137.151,137.132,137.132,117199998.0
2005-09-01 17:56:00,137.133,137.133,137.083,137.083,57599999.0
2005-09-01 17:57:00,137.087,137.137,137.087,137.137,43200000.0
2005-09-01 17:58:00,137.126,137.142,137.112,137.125,65099999.0
2005-09-01 17:59:00,137.121,137.124,137.056,137.056,129799998.0
2005-09-01 18:00:00,137.036,137.051,137.028,137.051,57300000.0
2005-09-01 18:01:00,137.043,137.059,137.034,137.041,1222100010.0
2005-09-01 18:02:00,137.06,137.06,137.01,137.01,2145200005.0
2005-09-01 18:03:00,137.029,137.042,137.025,137.037,2145200005.0
2005-09-01 18:04:00,137.043,137.062,137.04,137.04,1363300004.0
2005-09-01 18:05:00,137.052,137.072,137.048,137.057,1555399989.0
2005-09-01 18:06:00,137.057,137.069,137.048,137.055,1010100002.0
2005-09-01 18:07:00,137.053,137.06,137.038,137.06,1789800004.0
2005-09-01 18:08:00,137.06,137.061,137.036,137.061,1963200004.0
2005-09-01 18:09:00,137.065,137.069,137.042,137.043,1441100002.0
2005-09-01 18:10:00,137.052,137.052,137.029,137.029,929500003.0
2005-09-01 18:11:00,137.021,137.025,136.992,137.0,783499995.0
2005-09-01 18:12:00,136.997,137.002,136.983,136.983,877699990.0
2005-09-01 18:13:00,136.988,137.001,136.988,136.995,1332399991.0
2005-09-01 18:14:00,136.993,136.998,136.99,136.995,1333099993.0
2005-09-01 18:15:00,136.993,136.993,136.977,136.982,1592399995.0
2005-09-01 18:16:00,136.978,136.986,136.967,136.967,1489699996.0
2005-09-01 18:17:00,136.969,136.982,136.964,136.976,616899996.0
2005-09-01 18:18:00,136.984,136.984,136.974,136.977,589500002.0
2005-09-01 18:19:00,136.975,136.978,136.965,136.97,842600003.0
2005-09-01 18:20:00,136.968,136.983,136.964,136.965,1553999996.0
2005-09-01 18:21:00,136.973,136.994,136.972,136.987,1270799997.0
2005-09-01 18:22:00,136.995,137.035,136.994,137.035,1047000006.0
2005-09-01 18:23:00,137.03,137.04,137.025,137.028,1445199998.0
2005-09-01 18:24:00,137.022,137.04,137.022,137.035,1157700000.0
2005-09-01 18:25:00,137.04,137.053,137.032,137.04,991300000.0
2005-09-01 18:26:00,137.045,137.061,137.045,137.053,942299996.0
2005-09-01 18:27:00,137.047,137.05,137.027,137.027,478399999.0
2005-09-01 18:28:00,137.031,137.031,137.01,137.012,924999992.0
2005-09-01 18:29:00,137.009,137.014,136.998,137.012,666499995.0
2005-09-01 18:30:00,137.008,137.018,137.005,137.018,419900000.0
2005-09-01 18:31:00,137.021,137.048,137.021,137.048,824099992.0
2005-09-01 18:32:00,137.049,137.049,137.02,137.045,1142299994.0
2005-09-01 18:33:00,137.052,137.07,137.049,137.05,1700599993.0
2005-09-01 18:34:00,137.038,137.05,137.02,137.03,1008699997.0
2005-09-01 18:35:00,137.031,137.042,137.023,137.025,1400099994.0
2005-09-01 18:36:00,137.02,137.036,137.02,137.028,664499998.0
2005-09-01 18:37:00,137.023,137.023,137.01,137.019,514700001.0
2005-09-01 18:38:00,137.025,137.049,137.012,137.016,374599997.0
2005-09-01 18:39:00,137.02,137.033,137.019,137.022,333299997.0
2005-09-01 18:40:00,137.015,137.025,137.012,137.017,909499998.0
2005-09-01 18:41:00,137.03,137.049,137.008,137.049,381800002.0
2005-09-01 18:42:00,137.06,137.08,137.049,137.062,830200000.0
2005-09-01 18:43:00,137.06,137.079,137.06,137.069,262800000.0
2005-09-01 18:44:00,137.066,137.08,137.053,137.08,362000002.0
2005-09-01 18:45:00,137.073,137.083,137.07,137.078,354800000.0
2005-09-01 18:46:00,137.08,137.093,137.078,137.093,486499998.0
2005-09-01 18:47:00,137.097,137.116,137.097,137.116,171199999.0
2005-09-01 18:48:00,137.116,137.117,137.097,137.097,583299999.0
2005-09-01 18:49:00,137.095,137.106,137.094,137.1,519499996.0
2005-09-01 18:50:00,137.103,137.117,137.095,137.102,640100000.0
2005-09-01 18:51:00,137.101,137.114,137.101,137.103,584600001.0
2005-09-01 18:52:00,137.105,137.105,137.09,137.095,990500008.0
2005-09-01 18:53:00,137.093,137.1,137.076,137.088,1161200007.0
2005-09-01 18:54:00,137.087,137.087,137.047,137.07,781999998.0
2005-09-01 18:55:00,137.064,137.083,137.054,137.073,850099996.0
2005-09-01 18:56:00,137.075,137.081,137.059,137.079,546000004.0
2005-09-01 18:57:00,137.084,137.084,137.061,137.061,477499999.0
2005-09-01 18:58:00,137.07,137.09,137.066,137.067,712100010.0
2005-09-01 18:59:00,137.068,137.095,137.068,137.095,603399998.0
2005-09-01 19:00:00,137.092,137.107,137.081,137.099,416999995.0
2005-09-01 19:01:00,137.101,137.107,137.088,137.107,249399997.0
2005-09-01 19:02:00,137.102,137.102,137.084,137.087,317600000.0
2005-09-01 19:03:00,137.071,137.078,137.052,137.058,609400003.0
2005-09-01 19:04:00,137.062,137.073,137.056,137.061,500899999.0
2005-09-01 19:05:00,137.072,137.084,137.067,137.07,592300005.0
2005-09-01 19:06:00,137.078,137.113,137.075,137.094,761599997.0
2005-09-01 19:07:00,137.085,137.085,137.056,137.056,970200002.0
2005-09-01 19:08:00,137.052,137.061,137.033,137.045,887899998.0
2005-09-01 19:09:00,137.036,137.063,137.036,137.063,770799997.0
2005-09-01 19:10:00,137.078,137.085,137.069,137.079,173900002.0
2005-09-01 19:11:00,137.083,137.109,137.083,137.086,388399997.0
2005-09-01 19:12:00,137.088,137.088,137.07,137.07,424899997.0
2005-09-01 19:13:00,137.069,137.092,137.069,137.092,128000003.0
2005-09-01 19:14:00,137.089,137.093,137.073,137.078,249599998.0
2005-09-01 19:15:00,137.077,137.11,137.077,137.11,1060299993.0
2005-09-01 19:16:00,137.111,137.12,137.09,137.12,380999999.0
2005-09-01 19:17:00,137.114,137.114,137.058,137.058,379900003.0
2005-09-01 19:18:00,137.078,137.084,137.055,137.07,400100001.0
2005-09-01 19:19:00,137.074,137.096,137.074,137.096,716000002.0
2005-09-01 19:20:00,137.111,137.138,137.111,137.128,351699996.0
2005-09-01 19:21:00,137.135,137.137,137.116,137.137,355500001.0
2005-09-01 19:22:00,137.132,137.132,137.09,137.1,62800000.0
2005-09-01 19:23:00,137.11,137.112,137.074,137.091,1039999999.0
2005-09-01 19:24:00,137.08,137.099,137.069,137.096,522199995.0
2005-09-01 19:25:00,137.085,137.099,137.067,137.087,518399998.0
2005-09-01 19:26:00,137.08,137.083,137.05,137.05,1102699993.0
2005-09-01 19:27:00,137.056,137.075,137.056,137.062,723199996.0
2005-09-01 19:28:00,137.063,137.083,137.063,137.074,542900001.0
2005-09-01 19:29:00,137.082,137.123,137.076,137.123,305000001.0
2005-09-01 19:30:00,137.13,137.132,137.113,137.113,750900000.0
2005-09-01 19:31:00,137.109,137.129,137.106,137.107,814599996.0
2005-09-01 19:32:00,137.099,137.116,137.094,137.11,753499998.0
2005-09-01 19:33:00,137.103,137.103,137.059,137.072,665999991.0
2005-09-01 19:34:00,137.067,137.091,137.067,137.07,968199999.0
2005-09-01 19:35:00,137.085,137.098,137.077,137.08,590700000.0
2005-09-01 19:36:00,137.099,137.105,137.092,137.093,411300001.0
2005-09-01 19:37:00,137.098,137.12,137.095,137.104,153800002.0
2005-09-01 19:38:00,137.112,137.121,137.108,137.119,538400003.0
2005-09-01 19:39:00,137.125,137.126,137.096,137.115,714200002.0
2005-09-01 19:40:00,137.115,137.127,137.113,137.121,487399999.0
2005-09-01 19:41:00,137.104,137.117,137.096,137.096,734299996.0
2005-09-01 19:42:00,137.097,137.1,137.071,137.093,392099998.0
2005-09-01 19:43:00,137.1,137.1,137.074,137.074,175499997.0
2005-09-01 19:44:00,137.077,137.102,137.077,137.099,494199998.0
2005-09-01 19:45:00,137.102,137.103,137.085,137.091,88400002.0
2005-09-01 19:46:00,137.095,137.102,137.084,137.098,442100000.0
2005-09-01 19:47:00,137.1,137.101,137.091,137.097,119299998.0
2005-09-01 19:48:00,137.098,137.109,137.092,137.092,630199994.0
2005-09-01 19:49:00,137.096,137.109,137.089,137.098,368799995.0
2005-09-01 19:50:00,137.093,137.104,137.092,137.1,354299999.0
2005-09-01 19:51:00,137.099,137.099,137.085,137.085,236399999.0
2005-09-01 19:52:00,137.092,137.102,137.09,137.094,473300001.0
2005-09-01 19:53:00,137.1,137.105,137.095,137.098,535399999.0
2005-09-01 19:54:00,137.1,137.12,137.098,137.12,446699998.0
2005-09-01 19:55:00,137.123,137.123,137.098,137.11,283499997.0
2005-09-01 19:56:00,137.113,137.126,137.109,137.119,431900003.0
2005-09-01 19:57:00,137.115,137.138,137.115,137.125,648299995.0
2005-09-01 19:58:00,137.132,137.167,137.132,137.156,556200002.0
2005-09-01 19:59:00,137.165,137.165,137.142,137.142,533199997.0
2005-09-01 20:00:00,137.151,137.162,137.137,137.137,220699996.0
2005-09-01 20:01:00,137.13,137.15,137.129,137.14,472500001.0
2005-09-01 20:02:00,137.148,137.148,137.127,137.132,256100000.0
2005-09-01 20:03:00,137.129,137.141,137.128,137.131,173199998.0
2005-09-01 20:04:00,137.132,137.152,137.121,137.132,393099998.0
2005-09-01 20:05:00,137.128,137.145,137.095,137.095,753500001.0
2005-09-01 20:06:00,137.097,137.105,137.089,137.1,692200000.0
2005-09-01 20:07:00,137.095,137.112,137.09,137.092,293599994.0
2005-09-01 20:08:00,137.11,137.115,137.11,137.11,473099996.0
2005-09-01 20:09:00,137.105,137.11,137.086,137.11,405800000.0
2005-09-01 20:10:00,137.107,137.107,137.091,137.1,308800001.0
2005-09-01 20:11:00,137.105,137.109,137.082,137.082,779900002.0
2005-09-01 20:12:00,137.084,137.099,137.084,137.097,709399998.0
2005-09-01 20:13:00,137.096,137.103,137.086,137.095,372599999.0
2005-09-01 20:14:00,137.09,137.103,137.09,137.098,468600000.0
2005-09-01 20:15:00,137.102,137.102,137.084,137.093,725300005.0
2005-09-01 20:16:00,137.096,137.148,137.091,137.148,428299998.0
2005-09-01 20:17:00,137.147,137.158,137.097,137.097,297099999.0
2005-09-01 20:18:00,137.094,137.147,137.094,137.139,264800002.0
2005-09-01 20:19:00,137.146,137.146,137.131,137.135,468299998.0
2005-09-01 20:20:00,137.137,137.145,137.135,137.14,258200001.0
2005-09-01 20:21:00,137.15,137.239,137.15,137.208,503700003.0
2005-09-01 20:22:00,137.216,137.292,137.018,137.225,354799998.0
2005-09-01 20:23:00,137.234,137.26,137.212,137.225,562199998.0
2005-09-01 20:24:00,137.231,137.242,137.19,137.203,272200000.0
2005-09-01 20:25:00,137.203,137.251,137.186,137.193,307999997.0
2005-09-01 20:26:00,137.195,137.21,137.195,137.21,407699998.0
2005-09-01 20:27:00,137.214,137.264,137.197,137.238,732800001.0
2005-09-01 20:28:00,137.222,137.229,137.19,137.19,1076899998.0
2005-09-01 20:29:00,137.209,137.217,137.198,137.2,1289100005.0
2005-09-01 20:30:00,137.19,137.201,137.18,137.19,1691099993.0
2005-09-01 20:31:00,137.19,137.205,137.178,137.205,1221399999.0
2005-09-01 20:32:00,137.205,137.205,137.17,137.179,1157100008.0
2005-09-01 20:33:00,137.18,137.195,137.18,137.181,473299998.0
2005-09-01 20:34:00,137.176,137.199,137.172,137.174,397899999.0
2005-09-01 20:35:00,137.175,137.215,137.175,137.215,453899998.0
2005-09-01 20:36:00,137.211,137.211,137.17,137.182,606199998.0
2005-09-01 20:37:00,137.182,137.201,137.182,137.184,468499998.0
2005-09-01 20:38:00,137.199,137.21,137.192,137.193,798000005.0
2005-09-01 20:39:00,137.191,137.212,137.174,137.175,942500003.0
2005-09-01 20:40:00,137.166,137.182,137.162,137.177,905199997.0
2005-09-01 20:41:00,137.189,137.197,137.178,137.182,427100000.0
2005-09-01 20:42:00,137.18,137.185,137.153,137.185,390899996.0
2005-09-01 20:43:00,137.183,137.194,137.171,137.186,454700002.0
2005-09-01 20:44:00,137.203,137.301,137.203,137.215,706900002.0
2005-09-01 20:45:00,137.229,137.229,137.158,137.158,570800000.0
2005-09-01 20:46:00,137.17,137.186,137.159,137.186,756899999.0
2005-09-01 20:47:00,137.175,137.175,137.107,137.126,754300002.0
2005-09-01 20:48:00,137.11,137.16,137.095,137.16,615199999.0
2005-09-01 20:49:00,137.18,137.217,137.148,137.21,327400000.0
2005-09-01 20:50:00,137.21,137.22,137.189,137.212,1392899997.0
2005-09-01 20:51:00,137.208,137.229,137.128,137.219,458700003.0
2005-09-01 20:52:00,137.224,137.224,137.191,137.21,307200006.0
2005-09-01 20:53:00,137.198,137.228,137.174,137.228,899400004.0
2005-09-01 20:54:00,137.232,137.262,137.205,137.205,257700002.0
2005-09-01 20:55:00,137.199,137.243,137.199,137.223,786300001.0
2005-09-01 20:56:00,137.209,137.219,136.961,137.166,1149599997.0
2005-09-01 20:57:00,137.182,137.224,137.182,137.219,689900002.0
2005-09-01 20:58:00,137.205,137.241,137.179,137.179,1158399998.0
2005-09-01 20:59:00,137.201,137.201,137.155,137.178,1260500006.0
2005-09-01 21:00:00,137.181,137.185,137.145,137.185,1077599996.0
2005-09-01 21:01:00,137.16,137.16,137.119,137.13,991300000.0
2005-09-01 21:02:00,137.126,137.179,137.126,137.156,424700001.0
2005-09-01 21:03:00,137.159,137.202,137.159,137.173,815800002.0
2005-09-01 21:04:00,137.175,137.184,137.162,137.184,520199997.0
2005-09-01 21:05:00,137.19,137.195,137.183,137.195,382699998.0
2005-09-01 21:06:00,137.193,137.21,137.191,137.191,571900002.0
2005-09-01 21:07:00,137.186,137.227,137.186,137.208,478700002.0
2005-09-01 21:08:00,137.205,137.212,137.183,137.193,370299997.0
2005-09-01 21:09:00,137.205,137.209,137.195,137.207,225900001.0
2005-09-01 21:10:00,137.208,137.218,137.185,137.218,260500001.0
2005-09-01 21:11:00,137.213,137.213,137.201,137.21,326699997.0
2005-09-01 21:12:00,137.211,137.226,137.205,137.212,437300000.0
2005-09-01 21:13:00,137.209,137.219,137.19,137.219,586999997.0
2005-09-01 21:14:00,137.22,137.239,137.218,137.23,861900004.0
2005-09-01 21:15:00,137.229,137.229,137.217,137.224,677499996.0
2005-09-01 21:16:00,137.222,137.222,137.205,137.218,566199996.0
2005-09-01 21:17:00,137.218,137.222,137.208,137.21,809699998.0
2005-09-01 21:18:00,137.218,137.224,137.195,137.2,234099997.0
2005-09-01 21:19:00,137.198,137.229,137.198,137.202,528999996.0
2005-09-01 21:20:00,137.214,137.223,137.203,137.218,1005899994.0
2005-09-01 21:21:00,137.22,137.232,137.213,137.217,623699997.0
2005-09-01 21:22:00,137.21,137.215,137.19,137.196,945699991.0
2005-09-01 21:23:00,137.194,137.212,137.194,137.207,593599998.0
2005-09-01 21:24:00,137.188,137.192,137.167,137.179,631800003.0
2005-09-01 21:25:00,137.19,137.219,137.186,137.208,641800003.0
2005-09-01 21:26:00,137.211,137.224,137.199,137.214,358200002.0
2005-09-01 21:27:00,137.219,137.219,137.205,137.212,264999998.0
2005-09-01 21:28:00,137.197,137.216,137.189,137.2,121100000.0
2005-09-01 21:29:00,137.217,137.22,137.188,137.188,331399998.0
2005-09-01 21:30:00,137.184,137.214,137.184,137.214,247599997.0
2005-09-01 21:31:00,137.233,137.236,137.232,137.232,128400002.0
2005-09-01 21:32:00,137.233,137.252,137.231,137.243,566699997.0
2005-09-01 21:33:00,137.24,137.245,137.24,137.24,137900000.0
2005-09-01 21:34:00,137.24,137.252,137.24,137.24,282500002.0
2005-09-01 21:35:00,137.243,137.266,137.243,137.252,343599996.0
2005-09-01 21:36:00,137.259,137.259,137.245,137.245,319199999.0
2005-09-01 21:37:00,137.253,137.268,137.253,137.258,186600003.0
2005-09-01 21:38:00,137.254,137.26,137.244,137.258,82700001.0
2005-09-01 21:39:00,137.26,137.26,137.252,137.26,171800000.0
2005-09-01 21:40:00,137.25,137.255,137.248,137.255,309199999.0
2005-09-01 21:41:00,137.253,137.259,137.238,137.259,126999998.0
2005-09-01 21:42:00,137.265,137.265,137.26,137.265,237300000.0
2005-09-01 21:43:00,137.261,137.274,137.261,137.268,432899998.0
2005-09-01 21:44:00,137.269,137.272,137.256,137.258,509199999.0
2005-09-01 21:45:00,137.261,137.271,137.261,137.269,397800002.0
2005-09-01 21:46:00,137.267,137.273,137.258,137.258,572300000.0
2005-09-01 21:47:00,137.26,137.265,137.255,137.265,381200001.0
2005-09-01 21:48:00,137.26,137.264,137.256,137.257,113300002.0
2005-09-01 21:49:00,137.245,137.263,137.245,137.25,99100000.0
2005-09-01 21:50:00,137.255,137.262,137.255,137.257,75800000.0
2005-09-01 21:51:00,137.25,137.258,137.24,137.24,212600000.0
2005-09-01 21:52:00,137.225,137.242,137.225,137.242,101899998.0
2005-09-01 21:53:00,137.26,137.262,137.217,137.248,172399999.0
2005-09-01 21:54:00,137.245,137.245,137.235,137.24,56000000.0
2005-09-01 21:55:00,137.245,137.245,137.238,137.24,28000000.0
2005-09-01 21:56:00,137.24,137.24,137.221,137.221,30300000.0
2005-09-01 21:57:00,137.218,137.221,137.212,137.212,58699999.0
2005-09-01 21:58:00,137.21,137.215,137.207,137.215,148399996.0
2005-09-01 21:59:00,137.208,137.21,137.201,137.201,138599998.0
2005-09-01 22:00:00,137.195,137.217,137.195,137.217,343999999.0
2005-09-01 22:01:00,137.215,137.216,137.19,137.19,402999998.0
2005-09-01 22:02:00,137.185,137.194,137.178,137.18,383800003.0
2005-09-01 22:03:00,137.164,137.191,137.16,137.17,138799999.0
2005-09-01 22:04:00,137.185,137.188,137.178,137.182,239700002.0
2005-09-01 22:05:00,137.172,137.172,137.138,137.138,172600003.0
2005-09-01 22:06:00,137.125,137.125,137.114,137.12,52000000.0
2005-09-01 22:07:00,137.112,137.115,137.087,137.115,100200001.0
2005-09-01 22:08:00,137.125,137.136,137.101,137.107,158199999.0
2005-09-01 22:09:00,137.118,137.15,137.118,137.135,73900001.0
2005-09-01 22:10:00,137.125,137.125,137.097,137.109,140900001.0
2005-09-01 22:11:00,137.102,137.117,137.093,137.117,168399999.0
2005-09-01 22:12:00,137.088,137.115,137.084,137.115,110600001.0
2005-09-01 22:13:00,137.116,137.116,137.094,137.096,118699999.0
2005-09-01 22:14:00,137.101,137.107,137.101,137.107,127499998.0
2005-09-01 22:15:00,137.11,137.118,137.108,137.113,226999999.0
2005-09-01 22:16:00,137.118,137.132,137.112,137.132,128400001.0
2005-09-01 22:17:00,137.132,137.132,137.121,137.121,29000000.0
2005-09-01 22:18:00,137.122,137.129,137.122,137.129,147200002.0
2005-09-01 22:19:00,137.13,137.138,137.13,137.132,72800000.0
2005-09-01 22:20:00,137.14,137.14,137.135,137.138,127300000.0
2005-09-01 22:21:00,137.143,137.156,137.133,137.146,151400000.0
2005-09-01 22:22:00,137.145,137.15,137.142,137.142,102700000.0
2005-09-01 22:23:00,137.14,137.14,137.135,137.14,256299995.0
2005-09-01 22:24:00,137.142,137.147,137.138,137.139,182099999.0
2005-09-01 22:25:00,137.148,137.18,137.145,137.165,284699999.0
2005-09-01 22:26:00,137.166,137.175,137.166,137.167,114499998.0
2005-09-01 22:27:00,137.16,137.161,137.136,137.137,581800004.0
2005-09-01 22:28:00,137.137,137.145,137.135,137.137,326099999.0
2005-09-01 22:29:00,137.152,137.159,137.144,137.147,111100000.0
2005-09-01 22:30:00,137.147,137.147,137.133,137.133,70799999.0
2005-09-01 22:31:00,137.131,137.135,137.129,137.13,202299998.0
2005-09-01 22:32:00,137.132,137.134,137.123,137.134,264199999.0
2005-09-01 22:33:00,137.144,137.153,137.142,137.145,218599997.0
2005-09-01 22:34:00,137.143,137.157,137.139,137.144,236200001.0
2005-09-01 22:35:00,137.134,137.134,137.128,137.13,163000002.0
2005-09-01 22:36:00,137.101,137.149,137.101,137.101,504499996.0
2005-09-01 22:37:00,137.137,137.147,137.137,137.143,199599999.0
2005-09-01 22:38:00,137.15,137.163,137.148,137.148,193399998.0
2005-09-01 22:39:00,137.142,137.147,137.137,137.137,295699999.0
2005-09-01 22:40:00,137.135,137.147,137.126,137.133,319999996.0
2005-09-01 22:41:00,137.131,137.138,137.123,137.123,126500000.0
2005-09-01 22:42:00,137.133,137.142,137.128,137.128,170799999.0
2005-09-01 22:43:00,137.132,137.137,137.123,137.123,163100000.0
2005-09-01 22:44:00,137.133,137.14,137.132,137.132,320900000.0
2005-09-01 22:45:00,137.14,137.141,137.129,137.139,293299999.0
2005-09-01 22:46:00,137.147,137.153,137.145,137.145,53900000.0
2005-09-01 22:47:00,137.145,137.152,137.145,137.147,136799999.0
2005-09-01 22:48:00,137.146,137.155,137.144,137.154,333800004.0
2005-09-01 22:49:00,137.158,137.177,137.15,137.177,333699995.0
2005-09-01 22:50:00,137.178,137.178,137.158,137.172,188099998.0
2005-09-01 22:51:00,137.176,137.197,137.176,137.184,161799999.0
2005-09-01 22:52:00,137.181,137.183,137.166,137.181,176399999.0
2005-09-01 22:53:00,137.177,137.188,137.172,137.183,253599999.0
2005-09-01 22:54:00,137.189,137.194,137.179,137.191,209399999.0
2005-09-01 22:55:00,137.191,137.192,137.178,137.178,133399999.0
2005-09-01 22:56:00,137.181,137.188,137.178,137.188,159799996.0
2005-09-01 22:57:00,137.186,137.193,137.186,137.193,181399997.0
2005-09-01 22:58:00,137.206,137.216,137.206,137.207,83600001.0
2005-09-01 22:59:00,137.212,137.232,137.208,137.23,145400000.0
2005-09-01 23:00:00,137.242,137.254,137.215,137.227,156200001.0
2005-09-01 23:01:00,137.208,137.268,137.201,137.257,95399999.0
2005-09-01 23:02:00,137.227,137.25,137.174,137.174,69699999.0
2005-09-01 23:03:00,137.178,137.226,137.175,137.218,84799999.0
2005-09-01 23:04:00,137.187,137.22,137.186,137.194,118400002.0
2005-09-01 23:05:00,137.186,137.236,137.186,137.223,120800000.0
2005-09-01 23:06:00,137.204,137.232,137.199,137.223,159500001.0
2005-09-01 23:07:00,137.212,137.246,137.206,137.232,66800000.0
2005-09-01 23:08:00,137.24,137.248,137.189,137.189,94300001.0
2005-09-01 23:09:00,137.185,137.221,137.179,137.213,143900001.0
2005-09-01 23:10:00,137.212,137.224,137.18,137.21,58400001.0
2005-09-01 23:11:00,137.195,137.225,137.176,137.207,124600001.0
2005-09-01 23:12:00,137.17,137.213,137.145,137.204,110400003.0
2005-09-01 23:13:00,137.197,137.275,137.197,137.275,78000000.0
2005-09-01 23:14:00,137.287,137.304,137.246,137.273,52000000.0
2005-09-01 23:15:00,137.282,137.286,137.2,137.225,192099995.0
2005-09-01 23:16:00,137.208,137.244,137.195,137.235,69699998.0
2005-09-01 23:17:00,137.233,137.248,137.21,137.241,145500000.0
2005-09-01 23:18:00,137.214,137.231,137.193,137.231,92400000.0
2005-09-01 23:19:00,137.237,137.244,137.201,137.241,123800000.0
2005-09-01 23:20:00,137.218,137.223,137.19,137.207,97799999.0
2005-09-01 23:21:00,137.23,137.245,137.202,137.202,43500000.0
2005-09-01 23:22:00,137.247,137.247,137.202,137.227,148900001.0
2005-09-01 23:23:00,137.225,137.249,137.219,137.238,64100000.0
2005-09-01 23:24:00,137.247,137.248,137.208,137.234,121500000.0
2005-09-01 23:25:00,137.227,137.227,137.2,137.212,69900000.0
2005-09-01 23:26:00,137.221,137.224,137.205,137.215,125899999.0
2005-09-01 23:27:00,137.24,137.24,137.173,137.189,172300001.0
2005-09-01 23:28:00,137.175,137.203,137.127,137.127,73800002.0
2005-09-01 23:29:00,137.228,137.228,137.158,137.169,272100002.0
2005-09-01 23:30:00,137.168,137.168,137.155,137.166,119800001.0
2005-09-01 23:31:00,137.164,137.178,137.164,137.165,102300001.0
2005-09-01 23:32:00,137.159,137.161,137.159,137.161,9200000.0
2005-09-01 23:33:00,137.167,137.172,137.161,137.17,95800000.0
2005-09-01 23:34:00,137.14,137.155,137.093,137.112,86700000.0
2005-09-01 23:35:00,137.172,137.172,137.154,137.158,45500000.0
2005-09-01 23:36:00,137.137,137.148,137.136,137.136,74699998.0
2005-09-01 23:37:00,137.14,137.145,137.135,137.145,49599999.0
2005-09-01 23:38:00,137.14,137.145,137.135,137.135,180500000.0
2005-09-01 23:39:00,137.143,137.145,137.137,137.145,36400000.0
2005-09-01 23:40:00,137.142,137.15,137.139,137.149,91099999.0
2005-09-01 23:41:00,137.153,137.153,137.14,137.148,105400000.0
2005-09-01 23:42:00,137.158,137.168,137.158,137.163,99400001.0
2005-09-01 23:43:00,137.157,137.167,137.155,137.16,144999998.0
2005-09-01 23:44:00,137.155,137.169,137.154,137.169,108600001.0
2005-09-01 23:45:00,137.17,137.18,137.136,137.15,133899999.0
2005-09-01 23:46:00,137.168,137.173,137.16,137.173,98300000.0
2005-09-01 23:47:00,137.169,137.18,137.167,137.178,27200000.0
2005-09-01 23:48:00,137.175,137.187,137.174,137.187,82299999.0
2005-09-01 23:49:00,137.187,137.187,137.172,137.172,117299998.0
2005-09-01 23:50:00,137.18,137.185,137.18,137.18,29000000.0
2005-09-01 23:51:00,137.17,137.182,137.17,137.18,98900002.0
2005-09-01 23:52:00,137.183,137.191,137.177,137.182,123700001.0
2005-09-01 23:53:00,137.187,137.197,137.166,137.166,123299997.0
2005-09-01 23:54:00,137.183,137.185,137.171,137.175,82000002.0
2005-09-01 23:55:00,137.174,137.201,137.151,137.151,73399999.0
2005-09-01 23:56:00,137.152,137.172,137.152,137.172,171799998.0
2005-09-01 23:57:00,137.182,137.218,137.182,137.218,71899999.0
2005-09-01 23:58:00,137.209,137.209,137.201,137.201,3100000.0
2005-09-01 23:59:00,137.187,137.193,137.174,137.193,154600003.0
2005-09-02 00:00:00,137.178,137.186,137.178,137.181,65200000.0
2005-09-02 00:01:00,137.177,137.183,137.177,137.183,28500000.0
2005-09-02 00:02:00,137.207,137.214,137.183,137.19,103799999.0
2005-09-02 00:03:00,137.227,137.265,137.227,137.255,92200000.0
2005-09-02 00:04:00,137.242,137.242,137.211,137.222,91400003.0
2005-09-02 00:05:00,137.246,137.262,137.246,137.262,87599999.0
2005-09-02 00:06:00,137.257,137.257,137.247,137.257,125100000.0
2005-09-02 00:07:00,137.253,137.253,137.24,137.247,96199998.0
2005-09-02 00:08:00,137.246,137.252,137.223,137.223,63200000.0
2005-09-02 00:09:00,137.252,137.26,137.239,137.248,107100000.0
2005-09-02 00:10:00,137.253,137.283,137.253,137.283,55500001.0
2005-09-02 00:11:00,137.275,137.285,137.27,137.272,60200000.0
2005-09-02 00:12:00,137.278,137.278,137.269,137.278,76099997.0
2005-09-02 00:13:00,137.277,137.278,137.268,137.268,45400000.0
2005-09-02 00:14:00,137.257,137.275,137.257,137.27,113200000.0
2005-09-02 00:15:00,137.287,137.303,137.268,137.277,127000002.0
2005-09-02 00:16:00,137.285,137.296,137.265,137.296,137999998.0
2005-09-02 00:17:00,137.309,137.312,137.303,137.307,81500000.0
2005-09-02 00:18:00,137.302,137.311,137.298,137.298,63200000.0
2005-09-02 00:19:00,137.298,137.305,137.295,137.3,45700000.0
2005-09-02 00:20:00,137.3,137.305,137.293,137.3,106699997.0
2005-09-02 00:21:00,137.293,137.293,137.281,137.281,54400000.0
2005-09-02 00:22:00,137.287,137.299,137.243,137.266,58400001.0
2005-09-02 00:23:00,137.278,137.278,137.26,137.266,70300002.0
2005-09-02 00:24:00,137.26,137.26,137.24,137.243,93100000.0
2005-09-02 00:25:00,137.25,137.257,137.245,137.25,53599999.0
2005-09-02 00:26:00,137.24,137.245,137.24,137.243,39800000.0
2005-09-02 00:27:00,137.236,137.236,137.234,137.234,1600000.0
2005-09-02 00:28:00,137.225,137.235,137.215,137.215,43500000.0
2005-09-02 00:29:00,137.233,137.233,137.218,137.221,41600000.0
2005-09-02 00:30:00,137.205,137.232,137.198,137.221,69600001.0
2005-09-02 00:31:00,137.216,137.231,137.216,137.222,116600002.0
2005-09-02 00:32:00,137.228,137.228,137.228,137.228,24000000.0
2005-09-02 00:33:00,137.23,137.23,137.225,137.23,101600000.0
2005-09-02 00:34:00,137.22,137.232,137.208,137.213,49099999.0
2005-09-02 00:35:00,137.23,137.236,137.2,137.211,115000002.0
2005-09-02 00:36:00,137.235,137.24,137.229,137.229,102899999.0
2005-09-02 00:37:00,137.235,137.245,137.232,137.245,97200001.0
2005-09-02 00:38:00,137.233,137.238,137.223,137.223,176599998.0
2005-09-02 00:39:00,137.219,137.248,137.204,137.233,109400002.0
2005-09-02 00:40:00,137.23,137.23,137.22,137.23,30700000.0
2005-09-02 00:41:00,137.23,137.235,137.23,137.23,82299999.0
2005-09-02 00:42:00,137.227,137.239,137.227,137.238,127900001.0
2005-09-02 00:43:00,137.248,137.256,137.243,137.248,90699999.0
2005-09-02 00:44:00,137.249,137.249,137.233,137.239,112899998.0
2005-09-02 00:45:00,137.242,137.251,137.242,137.243,98600000.0
2005-09-02 00:46:00,137.249,137.26,137.23,137.24,128200003.0
2005-09-02 00:47:00,137.24,137.245,137.237,137.238,74600001.0
2005-09-02 00:48:00,137.243,137.245,137.235,137.245,82899999.0
2005-09-02 00:49:00,137.24,137.245,137.235,137.24,94299999.0
2005-09-02 00:50:00,137.233,137.247,137.233,137.245,15800000.0
2005-09-02 00:51:00,137.252,137.252,137.236,137.248,122799999.0
2005-09-02 00:52:00,137.275,137.284,137.246,137.261,142700001.0
2005-09-02 00:53:00,137.253,137.253,137.25,137.25,40000000.0
2005-09-02 00:54:00,137.25,137.255,137.245,137.25,134300003.0
2005-09-02 00:55:00,137.245,137.255,137.245,137.248,190200000.0
2005-09-02 00:56:00,137.254,137.276,137.239,137.239,162200001.0
2005-09-02 00:57:00,137.248,137.255,137.245,137.247,71000000.0
2005-09-02 00:58:00,137.252,137.258,137.245,137.25,121400003.0
2005-09-02 00:59:00,137.247,137.247,137.236,137.236,167799996.0
2005-09-02 01:00:00,137.236,137.255,137.236,137.245,73800001.0
2005-09-02 01:01:00,137.233,137.243,137.219,137.241,74400001.0
2005-09-02 01:02:00,137.245,137.245,137.24,137.245,85900001.0
2005-09-02 01:03:00,137.235,137.245,137.235,137.245,54300000.0
2005-09-02 01:04:00,137.233,137.233,137.196,137.196,120600000.0
2005-09-02 01:05:00,137.19,137.195,137.185,137.188,37600000.0
2005-09-02 01:06:00,137.201,137.201,137.194,137.195,79200000.0
2005-09-02 01:07:00,137.212,137.218,137.208,137.212,114000000.0
2005-09-02 01:08:00,137.21,137.21,137.21,137.21,29600000.0
2005-09-02 01:09:00,137.21,137.215,137.21,137.215,14500000.0
2005-09-02 01:10:00,137.215,137.215,137.205,137.21,182199998.0
2005-09-02 01:11:00,137.211,137.221,137.21,137.212,58600001.0
2005-09-02 01:12:00,137.211,137.211,137.195,137.207,177799999.0
2005-09-02 01:13:00,137.209,137.209,137.202,137.202,72900000.0
2005-09-02 01:14:00,137.198,137.214,137.196,137.205,54400000.0
2005-09-02 01:15:00,137.202,137.202,137.189,137.195,62400000.0
2005-09-02 01:16:00,137.198,137.198,137.154,137.174,162399999.0
2005-09-02 01:17:00,137.171,137.182,137.169,137.17,114299999.0
2005-09-02 01:18:00,137.178,137.178,137.154,137.154,85400000.0
2005-09-02 01:19:00,137.145,137.17,137.141,137.144,89300001.0
2005-09-02 01:20:00,137.136,137.136,137.124,137.129,23100000.0
2005-09-02 01:21:00,137.122,137.14,137.122,137.125,46000000.0
2005-09-02 01:22:00,137.125,137.137,137.119,137.137,56400000.0
2005-09-02 01:23:00,137.133,137.158,137.133,137.137,99000000.0
2005-09-02 01:24:00,137.123,137.157,137.119,137.141,151599999.0
2005-09-02 01:25:00,137.143,137.148,137.14,137.14,44099999.0
2005-09-02 01:26:00,137.125,137.135,137.118,137.131,164700001.0
2005-09-02 01:27:00,137.14,137.148,137.138,137.148,58900001.0
2005-09-02 01:28:00,137.146,137.151,137.14,137.14,46699999.0
2005-09-02 01:29:00,137.145,137.145,137.137,137.143,36500000.0
2005-09-02 01:30:00,137.138,137.143,137.122,137.143,157600003.0
2005-09-02 01:31:00,137.14,137.152,137.14,137.152,91500001.0
2005-09-02 01:32:00,137.147,137.162,137.146,137.162,85100000.0
2005-09-02 01:33:00,137.16,137.167,137.152,137.155,93199998.0
2005-09-02 01:34:00,137.157,137.16,137.143,137.149,129100000.0
2005-09-02 01:35:00,137.157,137.164,137.148,137.164,111899998.0
2005-09-02 01:36:00,137.157,137.163,137.155,137.162,43500000.0
2005-09-02 01:37:00,137.139,137.155,137.133,137.145,121700002.0
2005-09-02 01:38:00,137.157,137.161,137.152,137.153,59799999.0
2005-09-02 01:39:00,137.158,137.162,137.151,137.153,79100002.0
2005-09-02 01:40:00,137.15,137.15,137.142,137.15,88000000.0
2005-09-02 01:41:00,137.144,137.144,137.136,137.138,86200001.0
2005-09-02 01:42:00,137.145,137.147,137.132,137.147,118900002.0
2005-09-02 01:43:00,137.141,137.146,137.141,137.141,82000000.0
2005-09-02 01:44:00,137.14,137.145,137.14,137.14,156900000.0
2005-09-02 01:45:00,137.136,137.145,137.125,137.145,83900000.0
2005-09-02 01:46:00,137.137,137.15,137.135,137.15,48000000.0
2005-09-02 01:47:00,137.143,137.144,137.131,137.144,118200001.0
2005-09-02 01:48:00,137.14,137.153,137.137,137.137,191199994.0
2005-09-02 01:49:00,137.125,137.133,137.106,137.11,106000001.0
2005-09-02 01:50:00,137.095,137.116,137.095,137.116,95799998.0
2005-09-02 01:51:00,137.125,137.125,137.096,137.108,130799999.0
2005-09-02 01:52:00,137.117,137.133,137.117,137.127,87899998.0
2005-09-02 01:53:00,137.123,137.134,137.091,137.134,117600000.0
2005-09-02 01:54:00,137.14,137.14,137.119,137.119,87799999.0
2005-09-02 01:55:00,137.134,137.136,137.119,137.136,40100000.0
2005-09-02 01:56:00,137.13,137.138,137.129,137.137,153700002.0
2005-09-02 01:57:00,137.128,137.155,137.124,137.139,114899998.0
2005-09-02 01:58:00,137.14,137.14,137.12,137.12,50900000.0
2005-09-02 01:59:00,137.131,137.136,137.113,137.126,76000000.0
2005-09-02 02:00:00,137.12,137.14,137.096,137.14,95800000.0
2005-09-02 02:01:00,137.15,137.164,137.14,137.14,73599999.0
2005-09-02 02:02:00,137.155,137.192,137.155,137.183,61900000.0
2005-09-02 02:03:00,137.191,137.197,137.191,137.197,13600000.0
2005-09-02 02:04:00,137.222,137.226,137.208,137.223,94299999.0
2005-09-02 02:05:00,137.227,137.239,137.222,137.222,55200000.0
2005-09-02 02:06:00,137.228,137.24,137.228,137.24,56400000.0
2005-09-02 02:07:00,137.237,137.246,137.222,137.222,58000000.0
2005-09-02 02:08:00,137.226,137.243,137.226,137.238,72100002.0
2005-09-02 02:09:00,137.248,137.258,137.244,137.244,57600000.0
2005-09-02 02:10:00,137.242,137.249,137.239,137.243,39100000.0
2005-09-02 02:11:00,137.25,137.266,137.249,137.266,125000002.0
2005-09-02 02:12:00,137.256,137.256,137.221,137.221,61400001.0
2005-09-02 02:13:00,137.239,137.239,137.229,137.229,142599996.0
2005-09-02 02:14:00,137.227,137.247,137.227,137.242,107500000.0
2005-09-02 02:15:00,137.242,137.25,137.234,137.234,58099999.0
2005-09-02 02:16:00,137.234,137.234,137.223,137.23,107900001.0
2005-09-02 02:17:00,137.239,137.246,137.239,137.246,64700001.0
2005-09-02 02:18:00,137.246,137.246,137.227,137.229,71999999.0
2005-09-02 02:19:00,137.23,137.25,137.23,137.249,58400000.0
2005-09-02 02:20:00,137.242,137.242,137.203,137.203,53600000.0
2005-09-02 02:21:00,137.195,137.195,137.174,137.175,94100001.0
2005-09-02 02:22:00,137.178,137.195,137.175,137.195,70400000.0
2005-09-02 02:23:00,137.192,137.206,137.188,137.188,114299998.0
2005-09-02 02:24:00,137.186,137.2,137.175,137.2,47600000.0
2005-09-02 02:25:00,137.197,137.204,137.195,137.198,75199999.0
2005-09-02 02:26:00,137.203,137.205,137.201,137.203,45500000.0
2005-09-02 02:27:00,137.193,137.193,137.18,137.187,62300000.0
2005-09-02 02:28:00,137.183,137.184,137.175,137.178,91899999.0
2005-09-02 02:29:00,137.177,137.195,137.177,137.195,72000000.0
2005-09-02 02:30:00,137.191,137.191,137.179,137.186,97100000.0
2005-09-02 02:31:00,137.183,137.185,137.17,137.185,69900001.0
2005-09-02 02:32:00,137.19,137.2,137.183,137.183,98700001.0
2005-09-02 02:33:00,137.17,137.175,137.166,137.17,50200000.0
2005-09-02 02:34:00,137.16,137.168,137.159,137.168,146200000.0
2005-09-02 02:35:00,137.168,137.17,137.153,137.163,45200000.0
2005-09-02 02:36:00,137.162,137.164,137.14,137.148,46900000.0
2005-09-02 02:37:00,137.148,137.16,137.14,137.151,143999999.0
2005-09-02 02:38:00,137.168,137.168,137.143,137.154,48200000.0
2005-09-02 02:39:00,137.146,137.146,137.137,137.139,40800000.0
2005-09-02 02:40:00,137.137,137.137,137.119,137.129,115400000.0
2005-09-02 02:41:00,137.134,137.149,137.132,137.132,65199999.0
2005-09-02 02:42:00,137.129,137.157,137.129,137.155,47100001.0
2005-09-02 02:43:00,137.158,137.167,137.157,137.159,106300003.0
2005-09-02 02:44:00,137.163,137.165,137.16,137.16,13600000.0
2005-09-02 02:45:00,137.173,137.19,137.173,137.181,65099999.0
2005-09-02 02:46:00,137.185,137.185,137.149,137.15,111300000.0
2005-09-02 02:47:00,137.165,137.165,137.14,137.16,8600000.0
2005-09-02 02:48:00,137.163,137.168,137.162,137.162,47700001.0
2005-09-02 02:49:00,137.162,137.165,137.16,137.165,50299999.0
2005-09-02 02:50:00,137.167,137.169,137.167,137.169,22800000.0
2005-09-02 02:51:00,137.167,137.179,137.166,137.166,124300000.0
2005-09-02 02:52:00,137.156,137.174,137.156,137.174,110800001.0
2005-09-02 02:53:00,137.163,137.165,137.156,137.162,39199999.0
2005-09-02 02:54:00,137.155,137.164,137.148,137.15,147000004.0
2005-09-02 02:55:00,137.153,137.16,137.134,137.145,116799998.0
2005-09-02 02:56:00,137.15,137.162,137.147,137.147,113299998.0
2005-09-02 02:57:00,137.145,137.146,137.125,137.125,68800000.0
2005-09-02 02:58:00,137.138,137.147,137.138,137.147,39500001.0
2005-09-02 02:59:00,137.167,137.195,137.16,137.192,133200001.0
2005-09-02 03:00:00,137.197,137.209,137.184,137.193,181700000.0
2005-09-02 03:01:00,137.203,137.205,137.198,137.205,102600000.0
2005-09-02 03:02:00,137.2,137.205,137.195,137.2,107000000.0
2005-09-02 03:03:00,137.2,137.205,137.195,137.205,100400000.0
2005-09-02 03:04:00,137.197,137.206,137.197,137.199,87200000.0
2005-09-02 03:05:00,137.208,137.216,137.206,137.211,119700000.0
2005-09-02 03:06:00,137.212,137.217,137.205,137.213,101499999.0
2005-09-02 03:07:00,137.225,137.245,137.225,137.24,86600001.0
2005-09-02 03:08:00,137.24,137.251,137.238,137.246,48300000.0
2005-09-02 03:09:00,137.231,137.234,137.231,137.234,7800000.0
2005-09-02 03:10:00,137.226,137.234,137.226,137.23,61699999.0
2005-09-02 03:11:00,137.244,137.252,137.235,137.248,166499999.0
2005-09-02 03:12:00,137.251,137.255,137.244,137.252,89500000.0
2005-09-02 03:13:00,137.257,137.257,137.249,137.249,64700000.0
2005-09-02 03:14:00,137.258,137.266,137.257,137.257,134599999.0
2005-09-02 03:15:00,137.256,137.256,137.254,137.254,21300000.0
2005-09-02 03:16:00,137.249,137.254,137.239,137.249,117300001.0
2005-09-02 03:17:00,137.253,137.253,137.239,137.25,41400000.0
2005-09-02 03:18:00,137.235,137.235,137.211,137.213,84000002.0
2005-09-02 03:19:00,137.208,137.215,137.205,137.215,35400001.0
2005-09-02 03:20:00,137.214,137.223,137.203,137.214,72900000.0
2005-09-02 03:21:00,137.211,137.211,137.193,137.198,96000000.0
2005-09-02 03:22:00,137.191,137.199,137.185,137.199,136699998.0
2005-09-02 03:23:00,137.187,137.187,137.167,137.167,80900000.0
2005-09-02 03:24:00,137.163,137.173,137.16,137.17,110100000.0
2005-09-02 03:25:00,137.168,137.173,137.16,137.163,111700000.0
2005-09-02 03:26:00,137.163,137.168,137.16,137.168,76900003.0
2005-09-02 03:27:00,137.17,137.175,137.17,137.175,8000000.0
2005-09-02 03:28:00,137.157,137.157,137.126,137.137,74299998.0
2005-09-02 03:29:00,137.138,137.138,137.119,137.128,104600002.0
2005-09-02 03:30:00,137.127,137.139,137.121,137.133,58300000.0
2005-09-02 03:31:00,137.138,137.138,137.114,137.128,240999998.0
2005-09-02 03:32:00,137.132,137.141,137.13,137.138,94300000.0
2005-09-02 03:33:00,137.143,137.161,137.143,137.158,76700000.0
2005-09-02 03:34:00,137.149,137.157,137.129,137.129,43200000.0
2005-09-02 03:35:00,137.12,137.121,137.1,137.11,152599996.0
2005-09-02 03:36:00,137.12,137.14,137.12,137.14,44699999.0
2005-09-02 03:37:00,137.16,137.16,137.153,137.153,46300000.0
2005-09-02 03:38:00,137.152,137.158,137.151,137.158,31699999.0
2005-09-02 03:39:00,137.167,137.167,137.153,137.165,65200000.0
2005-09-02 03:40:00,137.158,137.163,137.156,137.163,87799999.0
2005-09-02 03:41:00,137.157,137.157,137.144,137.144,84400000.0
2005-09-02 03:42:00,137.147,137.147,137.127,137.131,60100000.0
2005-09-02 03:43:00,137.142,137.148,137.124,137.124,145100000.0
2005-09-02 03:44:00,137.125,137.125,137.099,137.099,48000001.0
2005-09-02 03:45:00,137.102,137.102,137.085,137.097,140999999.0
2005-09-02 03:46:00,137.077,137.11,137.077,137.11,57499999.0
2005-09-02 03:47:00,137.109,137.12,137.103,137.108,128999999.0
2005-09-02 03:48:00,137.115,137.141,137.115,137.141,111800002.0
2005-09-02 03:49:00,137.144,137.146,137.144,137.146,20000000.0
2005-09-02 03:50:00,137.143,137.152,137.142,137.147,54300000.0
2005-09-02 03:51:00,137.15,137.15,137.129,137.139,226899998.0
2005-09-02 03:52:00,137.133,137.133,137.127,137.127,25900000.0
2005-09-02 03:53:00,137.136,137.136,137.128,137.13,125199999.0
2005-09-02 03:54:00,137.121,137.132,137.121,137.129,113799998.0
2005-09-02 03:55:00,137.125,137.125,137.11,137.12,141100003.0
2005-09-02 03:56:00,137.117,137.122,137.115,137.115,58300000.0
2005-09-02 03:57:00,137.11,137.118,137.1,137.117,69800000.0
2005-09-02 03:58:00,137.118,137.121,137.118,137.118,123899997.0
2005-09-02 03:59:00,137.115,137.118,137.111,137.112,52400000.0
2005-09-02 04:00:00,137.112,137.121,137.109,137.112,99600002.0
2005-09-02 04:01:00,137.11,137.118,137.109,137.117,122599999.0
2005-09-02 04:02:00,137.12,137.12,137.118,137.12,71899998.0
2005-09-02 04:03:00,137.108,137.123,137.095,137.109,182400001.0
2005-09-02 04:04:00,137.113,137.113,137.112,137.112,17600000.0
2005-09-02 04:05:00,137.107,137.121,137.107,137.121,13600000.0
2005-09-02 04:06:00,137.127,137.132,137.121,137.131,118699998.0
2005-09-02 04:07:00,137.137,137.137,137.126,137.129,66499999.0
2005-09-02 04:08:00,137.125,137.125,137.115,137.12,104500001.0
2005-09-02 04:09:00,137.105,137.122,137.105,137.119,89300000.0
2005-09-02 04:10:00,137.123,137.126,137.12,137.122,25000000.0
2005-09-02 04:11:00,137.117,137.125,137.107,137.107,74400002.0
2005-09-02 04:12:00,137.097,137.115,137.097,137.112,21600000.0
2005-09-02 04:13:00,137.115,137.115,137.106,137.108,75100000.0
2005-09-02 04:14:00,137.117,137.127,137.114,137.125,97400002.0
2005-09-02 04:15:00,137.125,137.134,137.125,137.127,47300001.0
2005-09-02 04:16:00,137.124,137.127,137.103,137.103,66400000.0
2005-09-02 04:17:00,137.11,137.118,137.107,137.118,83799998.0
2005-09-02 04:18:00,137.104,137.104,137.094,137.104,53999998.0
2005-09-02 04:19:00,137.114,137.118,137.105,137.109,83900001.0
2005-09-02 04:20:00,137.117,137.117,137.101,137.101,68000000.0
2005-09-02 04:21:00,137.112,137.127,137.112,137.127,126699998.0
2005-09-02 04:22:00,137.129,137.141,137.124,137.13,95100000.0
2005-09-02 04:23:00,137.132,137.143,137.129,137.143,55199999.0
2005-09-02 04:24:00,137.142,137.147,137.14,137.142,57400000.0
2005-09-02 04:25:00,137.143,137.15,137.142,137.147,77699999.0
2005-09-02 04:26:00,137.148,137.149,137.143,137.143,49600001.0
2005-09-02 04:27:00,137.145,137.155,137.134,137.143,142899997.0
2005-09-02 04:28:00,137.14,137.145,137.135,137.14,45100000.0
2005-09-02 04:29:00,137.135,137.145,137.132,137.138,31600000.0
2005-09-02 04:30:00,137.137,137.137,137.112,137.118,126399999.0
2005-09-02 04:31:00,137.108,137.126,137.108,137.12,24400000.0
2005-09-02 04:32:00,137.128,137.143,137.125,137.143,104700001.0
2005-09-02 04:33:00,137.142,137.142,137.128,137.136,130200004.0
2005-09-02 04:34:00,137.145,137.145,137.14,137.14,98299999.0
2005-09-02 04:35:00,137.14,137.14,137.14,137.14,4800000.0
2005-09-02 04:36:00,137.143,137.153,137.139,137.139,45400000.0
2005-09-02 04:37:00,137.142,137.15,137.142,137.147,36400000.0
2005-09-02 04:38:00,137.147,137.152,137.14,137.147,116899999.0
2005-09-02 04:39:00,137.14,137.145,137.135,137.135,48699999.0
2005-09-02 04:40:00,137.144,137.144,137.132,137.137,66000000.0
2005-09-02 04:41:00,137.14,137.148,137.14,137.147,27900000.0
2005-09-02 04:42:00,137.139,137.148,137.136,137.136,33600000.0
2005-09-02 04:43:00,137.14,137.14,137.137,137.137,60700002.0
2005-09-02 04:44:00,137.147,137.165,137.147,137.164,81500001.0
2005-09-02 04:45:00,137.157,137.157,137.146,137.153,77400001.0
2005-09-02 04:46:00,137.157,137.157,137.157,137.157,5600000.0
2005-09-02 04:47:00,137.164,137.164,137.148,137.157,62299999.0
2005-09-02 04:48:00,137.159,137.159,137.156,137.156,34400000.0
2005-09-02 04:49:00,137.157,137.157,137.145,137.157,86499998.0
2005-09-02 04:50:00,137.159,137.179,137.159,137.176,49400000.0
2005-09-02 04:51:00,137.166,137.166,137.164,137.164,20000000.0
2005-09-02 04:52:00,137.168,137.174,137.168,137.174,8800000.0
2005-09-02 04:53:00,137.175,137.184,137.172,137.174,46800000.0
2005-09-02 04:54:00,137.183,137.188,137.181,137.186,89299999.0
2005-09-02 04:55:00,137.176,137.177,137.157,137.157,64999999.0
2005-09-02 04:56:00,137.168,137.186,137.168,137.183,184199998.0
2005-09-02 04:57:00,137.169,137.186,137.164,137.175,82399999.0
2005-09-02 04:58:00,137.18,137.18,137.18,137.18,24000000.0
2005-09-02 04:59:00,137.173,137.175,137.169,137.171,75400000.0
2005-09-02 05:00:00,137.174,137.184,137.161,137.161,114799999.0
2005-09-02 05:01:00,137.155,137.165,137.155,137.16,60800000.0
2005-09-02 05:02:00,137.159,137.161,137.149,137.161,106200000.0
2005-09-02 05:03:00,137.162,137.162,137.149,137.155,57900000.0
2005-09-02 05:04:00,137.158,137.182,137.158,137.179,91700000.0
2005-09-02 05:05:00,137.175,137.183,137.174,137.183,99200001.0
2005-09-02 05:06:00,137.176,137.177,137.165,137.165,42900000.0
2005-09-02 05:07:00,137.159,137.172,137.159,137.172,62300002.0
2005-09-02 05:08:00,137.175,137.185,137.175,137.18,29100000.0
2005-09-02 05:09:00,137.185,137.185,137.175,137.185,59200001.0
2005-09-02 05:10:00,137.177,137.177,137.168,137.168,109999999.0
2005-09-02 05:11:00,137.173,137.173,137.154,137.167,93900001.0
2005-09-02 05:12:00,137.162,137.17,137.161,137.161,93299999.0
2005-09-02 05:13:00,137.165,137.165,137.155,137.155,38399999.0
2005-09-02 05:14:00,137.162,137.162,137.15,137.15,54000000.0
2005-09-02 05:15:00,137.163,137.163,137.162,137.162,10300000.0
2005-09-02 05:16:00,137.17,137.172,137.151,137.158,120000000.0
2005-09-02 05:17:00,137.145,137.155,137.145,137.145,50400000.0
2005-09-02 05:18:00,137.155,137.155,137.15,137.15,60300001.0
2005-09-02 05:19:00,137.15,137.15,137.15,137.15,800000.0
2005-09-02 05:20:00,137.152,137.152,137.137,137.147,101599999.0
2005-09-02 05:21:00,137.143,137.164,137.143,137.164,65700000.0
2005-09-02 05:22:00,137.16,137.178,137.16,137.178,164100000.0
2005-09-02 05:23:00,137.157,137.195,137.149,137.184,117900000.0
2005-09-02 05:24:00,137.185,137.185,137.18,137.183,54400000.0
2005-09-02 05:25:00,137.178,137.178,137.175,137.175,23500000.0
2005-09-02 05:26:00,137.18,137.18,137.175,137.177,5800000.0
2005-09-02 05:27:00,137.172,137.172,137.163,137.163,55100000.0
2005-09-02 05:28:00,137.16,137.165,137.16,137.165,9500000.0
2005-09-02 05:29:00,137.168,137.182,137.155,137.182,79300000.0
2005-09-02 05:30:00,137.18,137.185,137.172,137.175,171800001.0
2005-09-02 05:31:00,137.18,137.18,137.18,137.18,4800000.0
2005-09-02 05:32:00,137.177,137.183,137.168,137.183,73900000.0
2005-09-02 05:33:00,137.177,137.183,137.172,137.183,99100001.0
2005-09-02 05:34:00,137.177,137.178,137.171,137.178,64799999.0
2005-09-02 05:35:00,137.18,137.185,137.18,137.185,59400002.0
2005-09-02 05:36:00,137.168,137.172,137.168,137.172,7400000.0
2005-09-02 05:37:00,137.153,137.168,137.147,137.16,54700000.0
2005-09-02 05:38:00,137.158,137.159,137.153,137.159,109500000.0
2005-09-02 05:39:00,137.156,137.156,137.154,137.154,49500001.0
2005-09-02 05:40:00,137.151,137.163,137.145,137.163,57200000.0
2005-09-02 05:41:00,137.162,137.165,137.157,137.157,21100000.0
2005-09-02 05:42:00,137.169,137.172,137.159,137.159,76300000.0
2005-09-02 05:43:00,137.148,137.163,137.148,137.155,105200003.0
2005-09-02 05:44:00,137.155,137.165,137.155,137.16,92200000.0
2005-09-02 05:45:00,137.16,137.167,137.155,137.167,124999999.0
2005-09-02 05:46:00,137.167,137.172,137.157,137.157,154499998.0
2005-09-02 05:47:00,137.155,137.165,137.155,137.16,76300001.0
2005-09-02 05:48:00,137.165,137.165,137.16,137.16,10400000.0
2005-09-02 05:49:00,137.165,137.165,137.152,137.157,157799996.0
2005-09-02 05:50:00,137.154,137.157,137.144,137.151,113800001.0
2005-09-02 05:51:00,137.139,137.145,137.132,137.144,76000000.0
2005-09-02 05:52:00,137.138,137.152,137.138,137.145,77000001.0
2005-09-02 05:53:00,137.15,137.155,137.145,137.147,116100001.0
2005-09-02 05:54:00,137.148,137.156,137.141,137.156,93499998.0
2005-09-02 05:55:00,137.16,137.165,137.155,137.16,89199998.0
2005-09-02 05:56:00,137.152,137.158,137.147,137.155,101500001.0
2005-09-02 05:57:00,137.15,137.15,137.15,137.15,600000.0
2005-09-02 05:58:00,137.145,137.148,137.132,137.146,72700000.0
2005-09-02 05:59:00,137.147,137.151,137.137,137.15,155100000.0
2005-09-02 06:00:00,137.144,137.152,137.137,137.148,95200000.0
2005-09-02 06:01:00,137.159,137.161,137.152,137.155,37800000.0
2005-09-02 06:02:00,137.154,137.168,137.154,137.157,74099999.0
2005-09-02 06:03:00,137.151,137.159,137.147,137.147,77100000.0
2005-09-02 06:04:00,137.145,137.15,137.145,137.15,8800000.0
2005-09-02 06:05:00,137.153,137.153,137.135,137.147,56600000.0
2005-09-02 06:06:00,137.141,137.149,137.141,137.142,60200000.0
2005-09-02 06:07:00,137.141,137.145,137.129,137.129,169399996.0
2005-09-02 06:08:00,137.14,137.14,137.128,137.14,116300000.0
2005-09-02 06:09:00,137.135,137.14,137.131,137.139,101500000.0
2005-09-02 06:10:00,137.128,137.138,137.125,137.125,92499999.0
2005-09-02 06:11:00,137.131,137.14,137.131,137.134,89500001.0
2005-09-02 06:12:00,137.137,137.14,137.137,137.14,59700000.0
2005-09-02 06:13:00,137.135,137.145,137.132,137.135,91099998.0
2005-09-02 06:14:00,137.145,137.145,137.14,137.14,50600001.0
2005-09-02 06:15:00,137.14,137.14,137.088,137.111,133399999.0
2005-09-02 06:16:00,137.137,137.137,137.121,137.123,51100000.0
2005-09-02 06:17:00,137.12,137.125,137.113,137.125,62699999.0
2005-09-02 06:18:00,137.106,137.125,137.095,137.122,92999998.0
2005-09-02 06:19:00,137.13,137.145,137.122,137.122,143100001.0
2005-09-02 06:20:00,137.111,137.116,137.103,137.116,107300002.0
2005-09-02 06:21:00,137.114,137.116,137.114,137.116,80700002.0
2005-09-02 06:22:00,137.115,137.125,137.115,137.12,110000001.0
2005-09-02 06:23:00,137.093,137.125,137.082,137.104,99699999.0
2005-09-02 06:24:00,137.116,137.116,137.114,137.114,7500000.0
2005-09-02 06:25:00,137.117,137.12,137.109,137.118,97000000.0
2005-09-02 06:26:00,137.117,137.117,137.112,137.112,35999999.0
2005-09-02 06:27:00,137.118,137.122,137.116,137.119,63900000.0
2005-09-02 06:28:00,137.124,137.136,137.121,137.122,138500002.0
2005-09-02 06:29:00,137.133,137.133,137.123,137.127,86300002.0
2005-09-02 06:30:00,137.134,137.139,137.118,137.118,33900000.0
2005-09-02 06:31:00,137.121,137.124,137.107,137.11,103399998.0
2005-09-02 06:32:00,137.113,137.145,137.113,137.145,95200001.0
2005-09-02 06:33:00,137.146,137.146,137.135,137.139,64699999.0
2005-09-02 06:34:00,137.131,137.131,137.124,137.125,38400000.0
2005-09-02 06:35:00,137.122,137.129,137.122,137.127,74699998.0
2005-09-02 06:36:00,137.126,137.127,137.11,137.127,76799999.0
2005-09-02 06:37:00,137.138,137.142,137.135,137.135,27200000.0
2005-09-02 06:38:00,137.137,137.137,137.127,137.127,52900002.0
2005-09-02 06:39:00,137.138,137.138,137.126,137.126,80399998.0
2005-09-02 06:40:00,137.128,137.141,137.125,137.125,111700000.0
2005-09-02 06:41:00,137.101,137.135,137.101,137.135,95900002.0
2005-09-02 06:42:00,137.133,137.133,137.118,137.124,69300000.0
2005-09-02 06:43:00,137.131,137.133,137.121,137.133,87100001.0
2005-09-02 06:44:00,137.138,137.138,137.128,137.128,28800000.0
2005-09-02 06:45:00,137.135,137.149,137.135,137.145,77500000.0
2005-09-02 06:46:00,137.139,137.148,137.134,137.139,77200000.0
2005-09-02 06:47:00,137.146,137.146,137.144,137.144,8800000.0
2005-09-02 06:48:00,137.151,137.186,137.151,137.186,158900000.0
2005-09-02 06:49:00,137.169,137.179,137.163,137.173,100200001.0
2005-09-02 06:50:00,137.167,137.17,137.158,137.165,81500000.0
2005-09-02 06:51:00,137.166,137.189,137.166,137.173,92399999.0
2005-09-02 06:52:00,137.166,137.175,137.159,137.167,77799999.0
2005-09-02 06:53:00,137.171,137.171,137.169,137.169,23200000.0
2005-09-02 06:54:00,137.173,137.179,137.167,137.167,55500000.0
2005-09-02 06:55:00,137.156,137.173,137.156,137.173,63900000.0
2005-09-02 06:56:00,137.185,137.185,137.173,137.18,107499999.0
2005-09-02 06:57:00,137.176,137.176,137.153,137.155,58600000.0
2005-09-02 06:58:00,137.15,137.17,137.144,137.17,96299998.0
2005-09-02 06:59:00,137.173,137.173,137.156,137.167,78000000.0
2005-09-02 07:00:00,137.172,137.172,137.159,137.16,83300000.0
2005-09-02 07:01:00,137.153,137.166,137.153,137.166,47599999.0
2005-09-02 07:02:00,137.168,137.181,137.163,137.163,95100000.0
2005-09-02 07:03:00,137.169,137.169,137.16,137.161,162600000.0
2005-09-02 07:04:00,137.16,137.171,137.16,137.171,61099999.0
2005-09-02 07:05:00,137.163,137.179,137.163,137.176,117800001.0
2005-09-02 07:06:00,137.185,137.198,137.185,137.195,61999999.0
2005-09-02 07:07:00,137.205,137.205,137.2,137.2,28700000.0
2005-09-02 07:08:00,137.205,137.218,137.205,137.216,34900000.0
2005-09-02 07:09:00,137.216,137.221,137.21,137.21,79200000.0
2005-09-02 07:10:00,137.215,137.215,137.21,137.215,25000000.0
2005-09-02 07:11:00,137.211,137.217,137.208,137.211,165800000.0
2005-09-02 07:12:00,137.21,137.21,137.208,137.21,99499999.0
2005-09-02 07:13:00,137.205,137.205,137.196,137.2,58000000.0
2005-09-02 07:14:00,137.195,137.209,137.195,137.207,120899999.0
2005-09-02 07:15:00,137.203,137.212,137.197,137.197,151800001.0
2005-09-02 07:16:00,137.195,137.205,137.195,137.2,75700000.0
2005-09-02 07:17:00,137.199,137.207,137.194,137.207,102999998.0
2005-09-02 07:18:00,137.207,137.207,137.203,137.203,64000000.0
2005-09-02 07:19:00,137.196,137.196,137.18,137.188,71399998.0
2005-09-02 07:20:00,137.178,137.183,137.17,137.177,107800001.0
2005-09-02 07:21:00,137.17,137.176,137.17,137.173,35700000.0
2005-09-02 07:22:00,137.179,137.189,137.179,137.185,59200000.0
2005-09-02 07:23:00,137.198,137.219,137.196,137.219,123000001.0
2005-09-02 07:24:00,137.22,137.225,137.215,137.225,48999998.0
2005-09-02 07:25:00,137.225,137.24,137.225,137.225,82399998.0
2005-09-02 07:26:00,137.232,137.232,137.211,137.223,84400000.0
2005-09-02 07:27:00,137.234,137.242,137.23,137.23,109400001.0
2005-09-02 07:28:00,137.24,137.24,137.238,137.24,81500000.0
2005-09-02 07:29:00,137.233,137.237,137.227,137.232,75000000.0
2005-09-02 07:30:00,137.233,137.233,137.225,137.225,27200000.0
2005-09-02 07:31:00,137.227,137.235,137.227,137.235,53500001.0
2005-09-02 07:32:00,137.228,137.228,137.222,137.222,31899999.0
2005-09-02 07:33:00,137.21,137.218,137.207,137.218,110299997.0
2005-09-02 07:34:00,137.225,137.225,137.215,137.225,75700000.0
2005-09-02 07:35:00,137.214,137.214,137.192,137.211,39200000.0
2005-09-02 07:36:00,137.21,137.21,137.185,137.185,39800001.0
2005-09-02 07:37:00,137.181,137.193,137.181,137.184,123400000.0
2005-09-02 07:38:00,137.183,137.185,137.183,137.185,36400000.0
2005-09-02 07:39:00,137.166,137.188,137.166,137.179,106200002.0
2005-09-02 07:40:00,137.19,137.224,137.19,137.224,101200000.0
2005-09-02 07:41:00,137.222,137.223,137.203,137.21,113000001.0
2005-09-02 07:42:00,137.208,137.231,137.208,137.23,51200000.0
2005-09-02 07:43:00,137.225,137.231,137.216,137.231,122100002.0
2005-09-02 07:44:00,137.228,137.235,137.216,137.235,27300000.0
2005-09-02 07:45:00,137.232,137.232,137.21,137.224,55900000.0
2005-09-02 07:46:00,137.228,137.237,137.227,137.229,95300001.0
2005-09-02 07:47:00,137.222,137.235,137.222,137.235,15200000.0
2005-09-02 07:48:00,137.238,137.239,137.222,137.222,175199999.0
2005-09-02 07:49:00,137.222,137.227,137.222,137.222,36000000.0
2005-09-02 07:50:00,137.218,137.218,137.195,137.211,59999999.0
2005-09-02 07:51:00,137.207,137.207,137.193,137.193,61800001.0
2005-09-02 07:52:00,137.18,137.182,137.172,137.172,65299999.0
2005-09-02 07:53:00,137.18,137.18,137.176,137.177,71100001.0
2005-09-02 07:54:00,137.175,137.184,137.171,137.176,45400000.0
2005-09-02 07:55:00,137.178,137.209,137.178,137.209,39600000.0
2005-09-02 07:56:00,137.207,137.208,137.192,137.192,97300001.0
2005-09-02 07:57:00,137.195,137.208,137.195,137.205,47200000.0
2005-09-02 07:58:00,137.225,137.233,137.222,137.222,171900001.0
2005-09-02 07:59:00,137.217,137.258,137.217,137.258,114400002.0
2005-09-02 08:00:00,137.256,137.273,137.248,137.26,101399999.0
2005-09-02 08:01:00,137.256,137.256,137.23,137.23,50400000.0
2005-09-02 08:02:00,137.232,137.255,137.232,137.246,78399999.0
2005-09-02 08:03:00,137.243,137.27,137.243,137.27,51799998.0
2005-09-02 08:04:00,137.283,137.313,137.276,137.282,76700000.0
2005-09-02 08:05:00,137.287,137.304,137.287,137.292,30200000.0
2005-09-02 08:06:00,137.293,137.333,137.286,137.333,103800002.0
2005-09-02 08:07:00,137.323,137.329,137.308,137.308,142900002.0
2005-09-02 08:08:00,137.309,137.319,137.309,137.319,118800002.0
2005-09-02 08:09:00,137.308,137.314,137.303,137.309,71100002.0
2005-09-02 08:10:00,137.311,137.336,137.306,137.329,61800001.0
2005-09-02 08:11:00,137.349,137.349,137.324,137.329,53000000.0
2005-09-02 08:12:00,137.329,137.358,137.316,137.358,120600002.0
2005-09-02 08:13:00,137.367,137.368,137.354,137.366,56000000.0
2005-09-02 08:14:00,137.361,137.369,137.353,137.364,86600000.0
2005-09-02 08:15:00,137.363,137.369,137.363,137.363,33500000.0
2005-09-02 08:16:00,137.351,137.351,137.297,137.309,76600001.0
2005-09-02 08:17:00,137.322,137.352,137.322,137.338,81400001.0
2005-09-02 08:18:00,137.317,137.317,137.279,137.279,70299999.0
2005-09-02 08:19:00,137.275,137.275,137.247,137.247,76100000.0
2005-09-02 08:20:00,137.251,137.251,137.23,137.23,70600001.0
2005-09-02 08:21:00,137.239,137.255,137.237,137.24,94100000.0
2005-09-02 08:22:00,137.235,137.276,137.235,137.276,47600000.0
2005-09-02 08:23:00,137.258,137.271,137.257,137.257,107099999.0
2005-09-02 08:24:00,137.254,137.289,137.254,137.289,112799998.0
2005-09-02 08:25:00,137.283,137.295,137.267,137.274,170099999.0
2005-09-02 08:26:00,137.28,137.283,137.278,137.278,37100000.0
2005-09-02 08:27:00,137.275,137.28,137.231,137.231,85800000.0
2005-09-02 08:28:00,137.224,137.224,137.2,137.203,100099999.0
2005-09-02 08:29:00,137.219,137.241,137.219,137.24,158800005.0
2005-09-02 08:30:00,137.237,137.245,137.218,137.218,99500000.0
2005-09-02 08:31:00,137.222,137.235,137.222,137.235,26800000.0
2005-09-02 08:32:00,137.235,137.246,137.225,137.233,120900002.0
2005-09-02 08:33:00,137.244,137.249,137.243,137.243,75199998.0
2005-09-02 08:34:00,137.242,137.275,137.242,137.267,145400000.0
2005-09-02 08:35:00,137.255,137.258,137.238,137.238,136500001.0
2005-09-02 08:36:00,137.245,137.245,137.226,137.23,64500000.0
2005-09-02 08:37:00,137.228,137.24,137.212,137.24,153100001.0
2005-09-02 08:38:00,137.249,137.249,137.239,137.241,75300000.0
2005-09-02 08:39:00,137.242,137.25,137.24,137.246,77800001.0
2005-09-02 08:40:00,137.241,137.253,137.24,137.253,71400000.0
2005-09-02 08:41:00,137.248,137.257,137.245,137.25,85200000.0
2005-09-02 08:42:00,137.252,137.26,137.244,137.255,130099999.0
2005-09-02 08:43:00,137.248,137.251,137.232,137.238,91100002.0
2005-09-02 08:44:00,137.252,137.267,137.248,137.25,101099999.0
2005-09-02 08:45:00,137.241,137.245,137.229,137.242,46000000.0
2005-09-02 08:46:00,137.248,137.271,137.238,137.271,124500000.0
2005-09-02 08:47:00,137.271,137.285,137.26,137.267,89100002.0
2005-09-02 08:48:00,137.265,137.265,137.241,137.25,61199999.0
2005-09-02 08:49:00,137.235,137.254,137.235,137.254,110299999.0
2005-09-02 08:50:00,137.261,137.308,137.256,137.305,116800000.0
2005-09-02 08:51:00,137.307,137.331,137.3,137.331,90300001.0
2005-09-02 08:52:00,137.326,137.326,137.311,137.318,83100001.0
2005-09-02 08:53:00,137.308,137.308,137.274,137.279,123099998.0
2005-09-02 08:54:00,137.283,137.299,137.276,137.285,145500000.0
2005-09-02 08:55:00,137.3,137.3,137.289,137.299,32800000.0
2005-09-02 08:56:00,137.3,137.313,137.289,137.304,108600000.0
2005-09-02 08:57:00,137.3,137.305,137.293,137.301,86699999.0
2005-09-02 08:58:00,137.308,137.321,137.296,137.309,87400000.0
2005-09-02 08:59:00,137.31,137.311,137.291,137.307,162499999.0
2005-09-02 09:00:00,137.292,137.309,137.291,137.306,73200000.0
2005-09-02 09:01:00,137.307,137.317,137.304,137.304,117199999.0
2005-09-02 09:02:00,137.308,137.319,137.301,137.31,97399998.0
2005-09-02 09:03:00,137.321,137.334,137.321,137.325,119099998.0
2005-09-02 09:04:00,137.307,137.312,137.295,137.309,49500000.0
2005-09-02 09:05:00,137.306,137.315,137.3,137.315,91100001.0
2005-09-02 09:06:00,137.31,137.314,137.303,137.312,42799998.0
2005-09-02 09:07:00,137.305,137.305,137.293,137.297,46400000.0
2005-09-02 09:08:00,137.3,137.307,137.293,137.307,123599998.0
2005-09-02 09:09:00,137.31,137.316,137.301,137.308,54000001.0
2005-09-02 09:10:00,137.293,137.3,137.293,137.294,117500003.0
2005-09-02 09:11:00,137.288,137.299,137.26,137.275,169500000.0
2005-09-02 09:12:00,137.265,137.265,137.248,137.252,124099999.0
2005-09-02 09:13:00,137.252,137.252,137.245,137.245,85099998.0
2005-09-02 09:14:00,137.241,137.256,137.237,137.256,186299996.0
2005-09-02 09:15:00,137.258,137.259,137.25,137.259,87400002.0
2005-09-02 09:16:00,137.247,137.248,137.247,137.248,23200000.0
2005-09-02 09:17:00,137.233,137.253,137.225,137.253,43699999.0
2005-09-02 09:18:00,137.263,137.27,137.247,137.255,87899999.0
2005-09-02 09:19:00,137.245,137.245,137.226,137.231,67200000.0
2005-09-02 09:20:00,137.221,137.221,137.18,137.181,122100001.0
2005-09-02 09:21:00,137.179,137.188,137.175,137.188,115800001.0
2005-09-02 09:22:00,137.196,137.196,137.177,137.189,128899997.0
2005-09-02 09:23:00,137.188,137.196,137.182,137.193,89100000.0
2005-09-02 09:24:00,137.194,137.198,137.18,137.18,137100000.0
2005-09-02 09:25:00,137.182,137.206,137.182,137.193,63600000.0
2005-09-02 09:26:00,137.186,137.186,137.174,137.18,139899999.0
2005-09-02 09:27:00,137.191,137.202,137.187,137.202,91400000.0
2005-09-02 09:28:00,137.198,137.214,137.182,137.214,208799994.0
2005-09-02 09:29:00,137.233,137.253,137.232,137.253,145100001.0
2005-09-02 09:30:00,137.239,137.253,137.225,137.225,138199999.0
2005-09-02 09:31:00,137.223,137.234,137.214,137.23,108299998.0
2005-09-02 09:32:00,137.217,137.217,137.202,137.216,46600000.0
2005-09-02 09:33:00,137.213,137.242,137.213,137.242,51199999.0
2005-09-02 09:34:00,137.238,137.248,137.222,137.223,31400000.0
2005-09-02 09:35:00,137.215,137.22,137.213,137.213,63900002.0
2005-09-02 09:36:00,137.221,137.221,137.197,137.199,35700000.0
2005-09-02 09:37:00,137.204,137.215,137.195,137.207,73599999.0
2005-09-02 09:38:00,137.202,137.203,137.191,137.203,96199999.0
2005-09-02 09:39:00,137.205,137.212,137.204,137.204,201299996.0
2005-09-02 09:40:00,137.224,137.236,137.212,137.222,80000000.0
2005-09-02 09:41:00,137.228,137.247,137.228,137.238,28800000.0
2005-09-02 09:42:00,137.252,137.285,137.252,137.277,103600000.0
2005-09-02 09:43:00,137.268,137.296,137.268,137.284,53000000.0
2005-09-02 09:44:00,137.295,137.297,137.279,137.279,122900000.0
2005-09-02 09:45:00,137.268,137.284,137.267,137.279,104599999.0
2005-09-02 09:46:00,137.275,137.286,137.272,137.286,123000002.0
2005-09-02 09:47:00,137.288,137.295,137.285,137.285,135700000.0
2005-09-02 09:48:00,137.295,137.3,137.284,137.284,93199999.0
2005-09-02 09:49:00,137.289,137.34,137.289,137.335,84399999.0
2005-09-02 09:50:00,137.328,137.362,137.322,137.36,151000001.0
2005-09-02 09:51:00,137.362,137.363,137.347,137.362,117500000.0
2005-09-02 09:52:00,137.357,137.382,137.352,137.376,72999997.0
2005-09-02 09:53:00,137.376,137.389,137.365,137.387,153400000.0
2005-09-02 09:54:00,137.395,137.395,137.39,137.393,74499999.0
2005-09-02 09:55:00,137.374,137.378,137.365,137.371,80899999.0
2005-09-02 09:56:00,137.361,137.367,137.356,137.367,64200001.0
2005-09-02 09:57:00,137.367,137.378,137.34,137.348,100199999.0
2005-09-02 09:58:00,137.334,137.338,137.289,137.289,123100002.0
2005-09-02 09:59:00,137.287,137.316,137.285,137.316,35700000.0
2005-09-02 10:00:00,137.322,137.328,137.309,137.309,51700000.0
2005-09-02 10:01:00,137.29,137.321,137.29,137.321,170799998.0
2005-09-02 10:02:00,137.322,137.347,137.322,137.34,119399999.0
2005-09-02 10:03:00,137.33,137.35,137.33,137.349,19400000.0
2005-09-02 10:04:00,137.363,137.369,137.324,137.336,139099997.0
2005-09-02 10:05:00,137.334,137.348,137.328,137.328,43500001.0
2005-09-02 10:06:00,137.326,137.338,137.326,137.332,35900000.0
2005-09-02 10:07:00,137.334,137.345,137.311,137.311,98600001.0
2005-09-02 10:08:00,137.314,137.319,137.307,137.307,43199999.0
2005-09-02 10:09:00,137.308,137.308,137.274,137.29,93000000.0
2005-09-02 10:10:00,137.285,137.285,137.257,137.263,58000000.0
2005-09-02 10:11:00,137.287,137.299,137.271,137.271,138199999.0
2005-09-02 10:12:00,137.292,137.294,137.262,137.267,89399999.0
2005-09-02 10:13:00,137.254,137.254,137.181,137.194,88400001.0
2005-09-02 10:14:00,137.189,137.237,137.181,137.237,105600000.0
2005-09-02 10:15:00,137.24,137.248,137.189,137.203,113899999.0
2005-09-02 10:16:00,137.21,137.24,137.21,137.226,116100000.0
2005-09-02 10:17:00,137.21,137.268,137.21,137.26,154199999.0
2005-09-02 10:18:00,137.27,137.286,137.253,137.253,53200001.0
2005-09-02 10:19:00,137.259,137.304,137.259,137.289,147400000.0
2005-09-02 10:20:00,137.272,137.29,137.27,137.278,225199997.0
2005-09-02 10:21:00,137.272,137.312,137.26,137.312,84699998.0
2005-09-02 10:22:00,137.321,137.338,137.301,137.338,192500000.0
2005-09-02 10:23:00,137.343,137.383,137.336,137.383,167100000.0
2005-09-02 10:24:00,137.376,137.38,137.368,137.379,48100000.0
2005-09-02 10:25:00,137.386,137.392,137.372,137.392,120999997.0
2005-09-02 10:26:00,137.392,137.396,137.388,137.389,146899999.0
2005-09-02 10:27:00,137.397,137.412,137.397,137.412,90300002.0
2005-09-02 10:28:00,137.373,137.392,137.372,137.384,107100000.0
2005-09-02 10:29:00,137.394,137.402,137.373,137.384,100799998.0
2005-09-02 10:30:00,137.397,137.405,137.382,137.405,82700000.0
2005-09-02 10:31:00,137.412,137.412,137.401,137.41,73699999.0
2005-09-02 10:32:00,137.414,137.432,137.414,137.43,90699999.0
2005-09-02 10:33:00,137.439,137.456,137.437,137.456,97300002.0
2005-09-02 10:34:00,137.445,137.445,137.435,137.435,17600000.0
2005-09-02 10:35:00,137.423,137.428,137.419,137.428,82900001.0
2005-09-02 10:36:00,137.427,137.44,137.419,137.419,83899998.0
2005-09-02 10:37:00,137.428,137.436,137.416,137.421,56000000.0
2005-09-02 10:38:00,137.436,137.488,137.436,137.488,100100001.0
2005-09-02 10:39:00,137.475,137.475,137.457,137.458,40899999.0
2005-09-02 10:40:00,137.452,137.477,137.45,137.47,173600004.0
2005-09-02 10:41:00,137.458,137.468,137.454,137.462,61500000.0
2005-09-02 10:42:00,137.455,137.46,137.449,137.449,198800002.0
2005-09-02 10:43:00,137.448,137.464,137.439,137.455,117500002.0
2005-09-02 10:44:00,137.455,137.455,137.425,137.425,144800002.0
2005-09-02 10:45:00,137.418,137.422,137.41,137.412,99099999.0
2005-09-02 10:46:00,137.406,137.406,137.392,137.393,85100000.0
2005-09-02 10:47:00,137.398,137.413,137.397,137.397,96999999.0
2005-09-02 10:48:00,137.411,137.422,137.405,137.405,83899999.0
2005-09-02 10:49:00,137.405,137.418,137.399,137.404,74199998.0
2005-09-02 10:50:00,137.407,137.421,137.4,137.411,98100000.0
2005-09-02 10:51:00,137.402,137.409,137.39,137.408,52800000.0
2005-09-02 10:52:00,137.408,137.448,137.408,137.427,97799999.0
2005-09-02 10:53:00,137.467,137.469,137.45,137.467,139799997.0
2005-09-02 10:54:00,137.484,137.49,137.474,137.477,80500002.0
2005-09-02 10:55:00,137.468,137.468,137.446,137.456,118000001.0
2005-09-02 10:56:00,137.482,137.517,137.482,137.511,53500000.0
2005-09-02 10:57:00,137.507,137.518,137.499,137.518,67400000.0
2005-09-02 10:58:00,137.518,137.524,137.504,137.504,75100001.0
2005-09-02 10:59:00,137.488,137.488,137.421,137.421,41500000.0
2005-09-02 11:00:00,137.402,137.458,137.396,137.458,55200000.0
2005-09-02 11:01:00,137.471,137.477,137.457,137.475,148299999.0
2005-09-02 11:02:00,137.473,137.473,137.455,137.472,91599999.0
2005-09-02 11:03:00,137.465,137.466,137.459,137.466,51100000.0
2005-09-02 11:04:00,137.475,137.477,137.46,137.463,106300003.0
2005-09-02 11:05:00,137.474,137.488,137.474,137.487,63100000.0
2005-09-02 11:06:00,137.495,137.501,137.474,137.474,106200000.0
2005-09-02 11:07:00,137.44,137.44,137.418,137.419,20300000.0
2005-09-02 11:08:00,137.424,137.446,137.424,137.446,86199999.0
2005-09-02 11:09:00,137.48,137.504,137.48,137.484,72299999.0
2005-09-02 11:10:00,137.492,137.501,137.475,137.475,82500001.0
2005-09-02 11:11:00,137.474,137.49,137.474,137.48,119900000.0
2005-09-02 11:12:00,137.492,137.497,137.479,137.497,97500000.0
2005-09-02 11:13:00,137.508,137.526,137.508,137.514,65899999.0
2005-09-02 11:14:00,137.511,137.568,137.511,137.568,127899997.0
2005-09-02 11:15:00,137.572,137.579,137.549,137.563,106300002.0
2005-09-02 11:16:00,137.562,137.595,137.56,137.595,190899999.0
2005-09-02 11:17:00,137.599,137.599,137.57,137.586,208300003.0
2005-09-02 11:18:00,137.6,137.606,137.595,137.606,59200000.0
2005-09-02 11:19:00,137.587,137.594,137.58,137.591,145299999.0
2005-09-02 11:20:00,137.573,137.612,137.57,137.61,108400000.0
2005-09-02 11:21:00,137.63,137.645,137.615,137.632,64700001.0
2005-09-02 11:22:00,137.635,137.637,137.633,137.633,89600001.0
2005-09-02 11:23:00,137.615,137.627,137.614,137.614,96999999.0
2005-09-02 11:24:00,137.61,137.61,137.594,137.595,121800004.0
2005-09-02 11:25:00,137.583,137.588,137.566,137.566,153800000.0
2005-09-02 11:26:00,137.558,137.567,137.551,137.551,75000001.0
2005-09-02 11:27:00,137.564,137.578,137.564,137.564,114099996.0
2005-09-02 11:28:00,137.563,137.571,137.557,137.558,48500000.0
2005-09-02 11:29:00,137.56,137.56,137.534,137.535,71600000.0
2005-09-02 11:30:00,137.542,137.552,137.542,137.546,116499999.0
2005-09-02 11:31:00,137.539,137.554,137.539,137.55,135199997.0
2005-09-02 11:32:00,137.567,137.578,137.553,137.564,78800000.0
2005-09-02 11:33:00,137.555,137.565,137.538,137.541,89799999.0
2005-09-02 11:34:00,137.547,137.551,137.532,137.532,84800000.0
2005-09-02 11:35:00,137.529,137.557,137.529,137.546,58000000.0
2005-09-02 11:36:00,137.57,137.586,137.562,137.586,119600000.0
2005-09-02 11:37:00,137.593,137.601,137.575,137.601,87900001.0
2005-09-02 11:38:00,137.603,137.603,137.584,137.591,23300000.0
2005-09-02 11:39:00,137.587,137.587,137.565,137.57,98900000.0
2005-09-02 11:40:00,137.573,137.606,137.573,137.599,59500000.0
2005-09-02 11:41:00,137.58,137.609,137.58,137.606,80999998.0
2005-09-02 11:42:00,137.617,137.635,137.608,137.608,72800001.0
2005-09-02 11:43:00,137.597,137.603,137.592,137.603,85000002.0
2005-09-02 11:44:00,137.587,137.587,137.538,137.542,67200000.0
2005-09-02 11:45:00,137.531,137.531,137.48,137.485,112899997.0
2005-09-02 11:46:00,137.46,137.46,137.433,137.434,118700001.0
2005-09-02 11:47:00,137.443,137.488,137.443,137.476,56200000.0
2005-09-02 11:48:00,137.475,137.485,137.465,137.48,111299999.0
2005-09-02 11:49:00,137.485,137.5,137.481,137.5,98100002.0
2005-09-02 11:50:00,137.487,137.499,137.484,137.485,92699999.0
2005-09-02 11:51:00,137.487,137.496,137.487,137.488,96500000.0
2005-09-02 11:52:00,137.474,137.49,137.474,137.479,44900000.0
2005-09-02 11:53:00,137.477,137.477,137.462,137.466,129699998.0
2005-09-02 11:54:00,137.465,137.465,137.455,137.46,83200000.0
2005-09-02 11:55:00,137.467,137.472,137.46,137.469,61200001.0
2005-09-02 11:56:00,137.473,137.473,137.457,137.457,139200001.0
2005-09-02 11:57:00,137.456,137.465,137.447,137.465,50900000.0
2005-09-02 11:58:00,137.466,137.466,137.458,137.46,48600000.0
2005-09-02 11:59:00,137.46,137.471,137.457,137.464,122899999.0
2005-09-02 12:00:00,137.456,137.465,137.446,137.465,108700001.0
2005-09-02 12:01:00,137.468,137.47,137.464,137.468,147600003.0
2005-09-02 12:02:00,137.464,137.475,137.464,137.475,103900000.0
2005-09-02 12:03:00,137.482,137.484,137.466,137.47,95800000.0
2005-09-02 12:04:00,137.477,137.477,137.451,137.461,30600000.0
2005-09-02 12:05:00,137.46,137.468,137.453,137.467,64300001.0
2005-09-02 12:06:00,137.47,137.473,137.458,137.462,131900002.0
2005-09-02 12:07:00,137.461,137.495,137.461,137.474,39500000.0
2005-09-02 12:08:00,137.477,137.517,137.477,137.506,89600002.0
2005-09-02 12:09:00,137.502,137.507,137.495,137.507,119599998.0
2005-09-02 12:10:00,137.52,137.53,137.519,137.522,60800000.0
2005-09-02 12:11:00,137.522,137.553,137.522,137.553,44000000.0
2005-09-02 12:12:00,137.565,137.581,137.565,137.581,37000000.0
2005-09-02 12:13:00,137.576,137.576,137.569,137.569,103100001.0
2005-09-02 12:14:00,137.583,137.596,137.572,137.596,95399999.0
2005-09-02 12:15:00,137.601,137.601,137.579,137.579,164600000.0
2005-09-02 12:16:00,137.578,137.578,137.558,137.558,133899998.0
2005-09-02 12:17:00,137.543,137.543,137.522,137.533,22600000.0
2005-09-02 12:18:00,137.533,137.534,137.531,137.534,77400001.0
2005-09-02 12:19:00,137.536,137.572,137.536,137.555,84099999.0
2005-09-02 12:20:00,137.542,137.555,137.542,137.555,246800000.0
2005-09-02 12:21:00,137.561,137.568,137.534,137.549,175700003.0
2005-09-02 12:22:00,137.555,137.555,137.541,137.545,50300000.0
2005-09-02 12:23:00,137.546,137.546,137.534,137.534,69499998.0
2005-09-02 12:24:00,137.546,137.577,137.546,137.573,31000000.0
2005-09-02 12:25:00,137.58,137.581,137.574,137.574,87899998.0
2005-09-02 12:26:00,137.57,137.57,137.548,137.559,55000000.0
2005-09-02 12:27:00,137.56,137.563,137.517,137.517,77199999.0
2005-09-02 12:28:00,137.527,137.527,137.522,137.522,20000000.0
2005-09-02 12:29:00,137.516,137.545,137.498,137.545,109699999.0
2005-09-02 12:30:00,137.546,137.546,137.524,137.536,62000000.0
2005-09-02 12:31:00,137.54,137.554,137.533,137.543,67399999.0
2005-09-02 12:32:00,137.547,137.547,137.517,137.521,123900001.0
2005-09-02 12:33:00,137.523,137.54,137.523,137.54,63200002.0
2005-09-02 12:34:00,137.537,137.551,137.535,137.55,111700001.0
2005-09-02 12:35:00,137.545,137.551,137.539,137.539,47700000.0
2005-09-02 12:36:00,137.533,137.537,137.53,137.532,51200000.0
2005-09-02 12:37:00,137.528,137.528,137.516,137.516,67500002.0
2005-09-02 12:38:00,137.516,137.528,137.516,137.519,91099999.0
2005-09-02 12:39:00,137.527,137.536,137.519,137.519,37000000.0
2005-09-02 12:40:00,137.508,137.516,137.495,137.516,78400000.0
2005-09-02 12:41:00,137.515,137.535,137.515,137.529,76900000.0
2005-09-02 12:42:00,137.525,137.525,137.51,137.51,67400001.0
2005-09-02 12:43:00,137.523,137.524,137.51,137.51,103199999.0
2005-09-02 12:44:00,137.502,137.51,137.498,137.498,61999998.0
2005-09-02 12:45:00,137.503,137.512,137.494,137.508,87499999.0
2005-09-02 12:46:00,137.51,137.514,137.491,137.513,87999999.0
2005-09-02 12:47:00,137.51,137.512,137.5,137.5,50100000.0
2005-09-02 12:48:00,137.508,137.531,137.503,137.531,112699999.0
2005-09-02 12:49:00,137.523,137.535,137.522,137.522,73700001.0
2005-09-02 12:50:00,137.519,137.521,137.507,137.512,90000001.0
2005-09-02 12:51:00,137.512,137.512,137.493,137.493,82299998.0
2005-09-02 12:52:00,137.489,137.492,137.485,137.49,38500000.0
2005-09-02 12:53:00,137.508,137.521,137.508,137.517,77200000.0
2005-09-02 12:54:00,137.51,137.53,137.51,137.527,100699999.0
2005-09-02 12:55:00,137.528,137.543,137.526,137.542,51100000.0
2005-09-02 12:56:00,137.538,137.549,137.525,137.525,121900001.0
2005-09-02 12:57:00,137.521,137.528,137.504,137.507,130799998.0
2005-09-02 12:58:00,137.523,137.536,137.523,137.532,207700005.0
2005-09-02 12:59:00,137.538,137.538,137.526,137.526,67200000.0
2005-09-02 13:00:00,137.54,137.557,137.54,137.551,72599999.0
2005-09-02 13:01:00,137.534,137.548,137.521,137.548,26700000.0
2005-09-02 13:02:00,137.545,137.545,137.521,137.521,81900000.0
2005-09-02 13:03:00,137.521,137.526,137.51,137.51,84699999.0
2005-09-02 13:04:00,137.504,137.515,137.491,137.491,91000001.0
2005-09-02 13:05:00,137.47,137.492,137.47,137.489,69000002.0
2005-09-02 13:06:00,137.485,137.49,137.478,137.483,137299998.0
2005-09-02 13:07:00,137.474,137.474,137.466,137.469,65599999.0
2005-09-02 13:08:00,137.474,137.485,137.46,137.485,96500000.0
2005-09-02 13:09:00,137.48,137.492,137.476,137.492,76499999.0
2005-09-02 13:10:00,137.487,137.487,137.48,137.482,125400001.0
2005-09-02 13:11:00,137.482,137.489,137.477,137.48,52500000.0
2005-09-02 13:12:00,137.477,137.477,137.435,137.453,106399998.0
2005-09-02 13:13:00,137.447,137.447,137.424,137.424,120999998.0
2005-09-02 13:14:00,137.422,137.425,137.41,137.417,131499999.0
2005-09-02 13:15:00,137.421,137.431,137.42,137.427,109299998.0
2005-09-02 13:16:00,137.425,137.438,137.425,137.436,91200000.0
2005-09-02 13:17:00,137.432,137.439,137.407,137.407,75299997.0
2005-09-02 13:18:00,137.402,137.407,137.398,137.398,87200000.0
2005-09-02 13:19:00,137.393,137.41,137.393,137.407,73600000.0
2005-09-02 13:20:00,137.415,137.424,137.401,137.419,130299999.0
2005-09-02 13:21:00,137.426,137.44,137.424,137.44,105100000.0
2005-09-02 13:22:00,137.444,137.458,137.444,137.458,83400000.0
2005-09-02 13:23:00,137.458,137.467,137.457,137.461,37200000.0
2005-09-02 13:24:00,137.46,137.473,137.457,137.473,78200000.0
2005-09-02 13:25:00,137.465,137.474,137.458,137.474,85099998.0
2005-09-02 13:26:00,137.475,137.5,137.475,137.5,117599999.0
2005-09-02 13:27:00,137.504,137.535,137.504,137.535,57900000.0
2005-09-02 13:28:00,137.526,137.535,137.521,137.535,159900001.0
2005-09-02 13:29:00,137.545,137.591,137.545,137.591,37299999.0
2005-09-02 13:30:00,137.598,137.598,137.585,137.595,118200004.0
2005-09-02 13:31:00,137.594,137.599,137.588,137.588,139300001.0
2005-09-02 13:32:00,137.565,137.589,137.565,137.577,55300000.0
2005-09-02 13:33:00,137.589,137.589,137.574,137.579,64899999.0
2005-09-02 13:34:00,137.578,137.59,137.571,137.584,87099999.0
2005-09-02 13:35:00,137.58,137.613,137.58,137.607,98000001.0
2005-09-02 13:36:00,137.609,137.644,137.609,137.639,81299999.0
2005-09-02 13:37:00,137.628,137.654,137.623,137.654,58200001.0
2005-09-02 13:38:00,137.663,137.667,137.661,137.667,36899999.0
2005-09-02 13:39:00,137.668,137.668,137.66,137.664,92800002.0
2005-09-02 13:40:00,137.661,137.678,137.661,137.678,69200002.0
2005-09-02 13:41:00,137.685,137.685,137.656,137.656,51300000.0
2005-09-02 13:42:00,137.643,137.649,137.629,137.649,150999996.0
2005-09-02 13:43:00,137.651,137.651,137.633,137.643,93099999.0
2005-09-02 13:44:00,137.652,137.684,137.652,137.673,89800000.0
2005-09-02 13:45:00,137.673,137.703,137.673,137.701,129899999.0
2005-09-02 13:46:00,137.695,137.695,137.662,137.662,58800000.0
2005-09-02 13:47:00,137.649,137.661,137.649,137.652,67200000.0
2005-09-02 13:48:00,137.657,137.66,137.639,137.645,94100000.0
2005-09-02 13:49:00,137.646,137.646,137.634,137.643,91000003.0
2005-09-02 13:50:00,137.63,137.638,137.617,137.617,82900002.0
2005-09-02 13:51:00,137.623,137.623,137.611,137.617,28000000.0
2005-09-02 13:52:00,137.605,137.605,137.593,137.596,72700000.0
2005-09-02 13:53:00,137.596,137.605,137.591,137.596,64200001.0
2005-09-02 13:54:00,137.6,137.61,137.6,137.61,40800001.0
2005-09-02 13:55:00,137.604,137.621,137.604,137.606,99700000.0
2005-09-02 13:56:00,137.614,137.623,137.614,137.62,19300000.0
2005-09-02 13:57:00,137.617,137.635,137.617,137.632,69499998.0
2005-09-02 13:58:00,137.637,137.654,137.635,137.638,114999998.0
2005-09-02 13:59:00,137.646,137.662,137.646,137.657,143599998.0
2005-09-02 14:00:00,137.66,137.66,137.647,137.653,105099998.0
2005-09-02 14:01:00,137.652,137.653,137.621,137.621,102000000.0
2005-09-02 14:02:00,137.62,137.63,137.617,137.629,46500000.0
2005-09-02 14:03:00,137.637,137.64,137.612,137.613,156900002.0
2005-09-02 14:04:00,137.628,137.663,137.628,137.663,99299999.0
2005-09-02 14:05:00,137.67,137.686,137.67,137.686,97100002.0
2005-09-02 14:06:00,137.699,137.712,137.683,137.686,102399999.0
2005-09-02 14:07:00,137.687,137.696,137.665,137.665,77699999.0
2005-09-02 14:08:00,137.665,137.685,137.663,137.685,205200004.0
2005-09-02 14:09:00,137.675,137.704,137.675,137.703,36000000.0
2005-09-02 14:10:00,137.716,137.724,137.678,137.678,93800001.0
2005-09-02 14:11:00,137.674,137.686,137.667,137.667,133499999.0
2005-09-02 14:12:00,137.673,137.673,137.633,137.638,71100001.0
2005-09-02 14:13:00,137.626,137.65,137.626,137.647,110800000.0
2005-09-02 14:14:00,137.666,137.67,137.641,137.641,46100001.0
2005-09-02 14:15:00,137.623,137.637,137.617,137.628,94500000.0
2005-09-02 14:16:00,137.627,137.646,137.627,137.639,44800000.0
2005-09-02 14:17:00,137.645,137.692,137.645,137.692,152700000.0
2005-09-02 14:18:00,137.686,137.686,137.638,137.641,77700001.0
2005-09-02 14:19:00,137.655,137.672,137.652,137.672,118099999.0
2005-09-02 14:20:00,137.657,137.681,137.639,137.665,99899999.0
2005-09-02 14:21:00,137.65,137.667,137.593,137.593,73900001.0
2005-09-02 14:22:00,137.583,137.592,137.559,137.588,102899999.0
2005-09-02 14:23:00,137.605,137.634,137.605,137.619,67999999.0
2005-09-02 14:24:00,137.633,137.651,137.631,137.641,152599999.0
2005-09-02 14:25:00,137.625,137.642,137.605,137.615,56000000.0
2005-09-02 14:26:00,137.597,137.624,137.591,137.624,121700000.0
2005-09-02 14:27:00,137.635,137.662,137.635,137.658,119299998.0
2005-09-02 14:28:00,137.651,137.665,137.644,137.653,85500000.0
2005-09-02 14:29:00,137.62,137.702,137.598,137.702,128000001.0
2005-09-02 14:30:00,137.663,137.725,137.617,137.661,194099998.0
2005-09-02 14:31:00,137.695,137.743,137.675,137.743,116899999.0
2005-09-02 14:32:00,137.75,137.75,137.71,137.71,135700001.0
2005-09-02 14:33:00,137.688,137.688,137.654,137.677,71599999.0
2005-09-02 14:34:00,137.683,137.683,137.544,137.544,85699999.0
2005-09-02 14:35:00,137.588,137.588,137.541,137.541,164500002.0
2005-09-02 14:36:00,137.532,137.538,137.492,137.538,82899999.0
2005-09-02 14:37:00,137.56,137.591,137.551,137.587,67300000.0
2005-09-02 14:38:00,137.587,137.598,137.577,137.577,162000000.0
2005-09-02 14:39:00,137.582,137.594,137.529,137.546,123400000.0
2005-09-02 14:40:00,137.572,137.619,137.572,137.61,81900001.0
2005-09-02 14:41:00,137.603,137.607,137.572,137.572,106700000.0
2005-09-02 14:42:00,137.567,137.602,137.567,137.597,93100001.0
2005-09-02 14:43:00,137.595,137.595,137.556,137.556,99900001.0
2005-09-02 14:44:00,137.58,137.58,137.517,137.525,145799998.0
2005-09-02 14:45:00,137.522,137.522,137.467,137.468,105500001.0
2005-09-02 14:46:00,137.462,137.491,137.462,137.478,72000000.0
2005-09-02 14:47:00,137.477,137.519,137.477,137.519,97600001.0
2005-09-02 14:48:00,137.516,137.516,137.451,137.46,155600003.0
2005-09-02 14:49:00,137.442,137.448,137.391,137.391,58500001.0
2005-09-02 14:50:00,137.381,137.381,137.342,137.342,76399999.0
2005-09-02 14:51:00,137.333,137.354,137.32,137.354,96699998.0
2005-09-02 14:52:00,137.367,137.398,137.367,137.398,28800000.0
2005-09-02 14:53:00,137.403,137.438,137.403,137.427,171100002.0
2005-09-02 14:54:00,137.414,137.414,137.392,137.412,66900000.0
2005-09-02 14:55:00,137.42,137.449,137.413,137.421,58599999.0
2005-09-02 14:56:00,137.451,137.465,137.428,137.465,188200001.0
2005-09-02 14:57:00,137.468,137.468,137.436,137.436,54000002.0
2005-09-02 14:58:00,137.444,137.455,137.424,137.435,93900001.0
2005-09-02 14:59:00,137.457,137.481,137.425,137.439,109500001.0
2005-09-02 15:00:00,137.462,137.478,137.462,137.47,113400001.0
2005-09-02 15:01:00,137.469,137.487,137.462,137.462,65500000.0
2005-09-02 15:02:00,137.458,137.498,137.456,137.47,54400000.0
2005-09-02 15:03:00,137.465,137.473,137.454,137.463,146699999.0
2005-09-02 15:04:00,137.474,137.478,137.463,137.472,154900000.0
2005-09-02 15:05:00,137.453,137.488,137.453,137.463,95200001.0
2005-09-02 15:06:00,137.468,137.474,137.434,137.46,175499999.0
2005-09-02 15:07:00,137.479,137.481,137.451,137.451,68000000.0
2005-09-02 15:08:00,137.448,137.462,137.436,137.436,74699998.0
2005-09-02 15:09:00,137.434,137.448,137.429,137.429,89199999.0
2005-09-02 15:10:00,137.426,137.434,137.413,137.432,142400004.0
2005-09-02 15:11:00,137.452,137.496,137.452,137.462,129700004.0
2005-09-02 15:12:00,137.477,137.511,137.474,137.497,112700001.0
2005-09-02 15:13:00,137.495,137.503,137.465,137.465,107100002.0
2005-09-02 15:14:00,137.482,137.489,137.47,137.472,164499998.0
2005-09-02 15:15:00,137.453,137.482,137.453,137.475,94099998.0
2005-09-02 15:16:00,137.468,137.471,137.442,137.442,149499999.0
2005-09-02 15:17:00,137.443,137.446,137.433,137.438,74400003.0
2005-09-02 15:18:00,137.44,137.45,137.433,137.442,89799998.0
2005-09-02 15:19:00,137.423,137.434,137.391,137.391,47100000.0
2005-09-02 15:20:00,137.375,137.375,137.346,137.356,143100003.0
2005-09-02 15:21:00,137.357,137.373,137.348,137.373,61199999.0
2005-09-02 15:22:00,137.387,137.404,137.387,137.4,85499998.0
2005-09-02 15:23:00,137.383,137.383,137.37,137.383,132399997.0
2005-09-02 15:24:00,137.404,137.443,137.404,137.443,49799999.0
2005-09-02 15:25:00,137.447,137.447,137.401,137.401,52800000.0
2005-09-02 15:26:00,137.399,137.399,137.348,137.348,83500000.0
2005-09-02 15:27:00,137.331,137.331,137.261,137.28,78700002.0
2005-09-02 15:28:00,137.308,137.308,137.271,137.285,63800000.0
2005-09-02 15:29:00,137.295,137.302,137.286,137.302,188000003.0
2005-09-02 15:30:00,137.302,137.315,137.284,137.291,81600000.0
2005-09-02 15:31:00,137.288,137.288,137.252,137.263,132899999.0
2005-09-02 15:32:00,137.257,137.257,137.216,137.228,87000002.0
2005-09-02 15:33:00,137.26,137.307,137.26,137.301,86899997.0
2005-09-02 15:34:00,137.296,137.314,137.278,137.314,77100000.0
2005-09-02 15:35:00,137.32,137.32,137.3,137.303,106999999.0
2005-09-02 15:36:00,137.306,137.306,137.281,137.281,154599998.0
2005-09-02 15:37:00,137.295,137.333,137.295,137.333,118299998.0
2005-09-02 15:38:00,137.347,137.377,137.347,137.368,81499999.0
2005-09-02 15:39:00,137.37,137.413,137.37,137.413,43300000.0
2005-09-02 15:40:00,137.423,137.458,137.415,137.458,153199999.0
2005-09-02 15:41:00,137.457,137.464,137.422,137.423,144900001.0
2005-09-02 15:42:00,137.423,137.423,137.409,137.409,105499997.0
2005-09-02 15:43:00,137.396,137.396,137.389,137.394,45399999.0
2005-09-02 15:44:00,137.386,137.417,137.386,137.417,128200001.0
2005-09-02 15:45:00,137.438,137.457,137.435,137.45,39300000.0
2005-09-02 15:46:00,137.441,137.456,137.437,137.45,101599999.0
2005-09-02 15:47:00,137.455,137.463,137.44,137.463,128199997.0
2005-09-02 15:48:00,137.457,137.457,137.424,137.426,87100000.0
2005-09-02 15:49:00,137.41,137.449,137.406,137.449,138000002.0
2005-09-02 15:50:00,137.459,137.467,137.447,137.465,66200000.0
2005-09-02 15:51:00,137.453,137.453,137.437,137.439,66300000.0
2005-09-02 15:52:00,137.439,137.44,137.425,137.429,68400002.0
2005-09-02 15:53:00,137.452,137.471,137.452,137.471,12300000.0
2005-09-02 15:54:00,137.473,137.473,137.458,137.472,99400000.0
2005-09-02 15:55:00,137.481,137.486,137.475,137.475,31800000.0
2005-09-02 15:56:00,137.477,137.482,137.46,137.46,73999999.0
2005-09-02 15:57:00,137.471,137.471,137.455,137.455,109800001.0
2005-09-02 15:58:00,137.462,137.487,137.462,137.477,60999999.0
2005-09-02 15:59:00,137.474,137.487,137.474,137.484,93799999.0
2005-09-02 16:00:00,137.487,137.515,137.486,137.496,107300000.0
2005-09-02 16:01:00,137.527,137.58,137.527,137.58,45600000.0
2005-09-02 16:02:00,137.587,137.589,137.548,137.548,114799999.0
2005-09-02 16:03:00,137.569,137.569,137.532,137.535,32500000.0
2005-09-02 16:04:00,137.536,137.556,137.531,137.537,115800001.0
2005-09-02 16:05:00,137.533,137.559,137.533,137.559,124000000.0
2005-09-02 16:06:00,137.552,137.552,137.526,137.526,78300001.0
2005-09-02 16:07:00,137.537,137.542,137.534,137.536,110400000.0
2005-09-02 16:08:00,137.537,137.542,137.518,137.542,103600002.0
2005-09-02 16:09:00,137.536,137.564,137.536,137.564,108400000.0
2005-09-02 16:10:00,137.562,137.562,137.532,137.549,66200000.0
2005-09-02 16:11:00,137.541,137.541,137.51,137.517,53400000.0
2005-09-02 16:12:00,137.515,137.523,137.494,137.494,62600000.0
2005-09-02 16:13:00,137.487,137.49,137.468,137.469,77899999.0
2005-09-02 16:14:00,137.47,137.473,137.46,137.465,50400000.0
2005-09-02 16:15:00,137.456,137.5,137.456,137.5,59200000.0
2005-09-02 16:16:00,137.509,137.513,137.502,137.509,43100000.0
2005-09-02 16:17:00,137.522,137.537,137.513,137.529,75800000.0
2005-09-02 16:18:00,137.538,137.539,137.51,137.515,99899999.0
2005-09-02 16:19:00,137.526,137.536,137.517,137.522,170099998.0
2005-09-02 16:20:00,137.54,137.563,137.527,137.563,114300000.0
2005-09-02 16:21:00,137.573,137.577,137.562,137.562,140399998.0
2005-09-02 16:22:00,137.545,137.563,137.545,137.545,92299998.0
2005-09-02 16:23:00,137.56,137.561,137.547,137.547,29600000.0
2005-09-02 16:24:00,137.542,137.55,137.534,137.534,51000001.0
2005-09-02 16:25:00,137.547,137.559,137.547,137.549,82799999.0
2005-09-02 16:26:00,137.553,137.553,137.533,137.533,71900000.0
2005-09-02 16:27:00,137.542,137.554,137.534,137.539,109899998.0
2005-09-02 16:28:00,137.537,137.575,137.536,137.57,90300000.0
2005-09-02 16:29:00,137.562,137.588,137.562,137.57,135199999.0
2005-09-02 16:30:00,137.576,137.61,137.573,137.61,100300000.0
2005-09-02 16:31:00,137.593,137.604,137.586,137.604,125999999.0
2005-09-02 16:32:00,137.611,137.611,137.588,137.588,69500002.0
2005-09-02 16:33:00,137.588,137.606,137.578,137.606,107900002.0
2005-09-02 16:34:00,137.615,137.616,137.591,137.602,133200001.0
2005-09-02 16:35:00,137.61,137.619,137.61,137.615,137600001.0
2005-09-02 16:36:00,137.617,137.665,137.617,137.661,134599999.0
2005-09-02 16:37:00,137.655,137.701,137.655,137.701,65699999.0
2005-09-02 16:38:00,137.706,137.706,137.681,137.682,53599999.0
2005-09-02 16:39:00,137.678,137.693,137.678,137.693,86600001.0
2005-09-02 16:40:00,137.683,137.698,137.677,137.698,69600000.0
2005-09-02 16:41:00,137.709,137.709,137.68,137.688,82400000.0
2005-09-02 16:42:00,137.691,137.691,137.669,137.68,175100002.0
2005-09-02 16:43:00,137.709,137.719,137.704,137.705,144799998.0
2005-09-02 16:44:00,137.703,137.708,137.698,137.708,102500000.0
2005-09-02 16:45:00,137.718,137.72,137.713,137.72,33500000.0
2005-09-02 16:46:00,137.713,137.724,137.713,137.717,103399999.0
2005-09-02 16:47:00,137.703,137.726,137.695,137.71,88299997.0
2005-09-02 16:48:00,137.69,137.69,137.669,137.684,164999997.0
2005-09-02 16:49:00,137.677,137.689,137.674,137.68,86800000.0
2005-09-02 16:50:00,137.69,137.69,137.658,137.668,91700000.0
2005-09-02 16:51:00,137.67,137.68,137.66,137.679,108200001.0
2005-09-02 16:52:00,137.676,137.676,137.638,137.638,104000002.0
2005-09-02 16:53:00,137.637,137.657,137.633,137.633,72099999.0
2005-09-02 16:54:00,137.625,137.625,137.603,137.604,102099997.0
2005-09-02 16:55:00,137.607,137.636,137.607,137.636,34900000.0
2005-09-02 16:56:00,137.655,137.674,137.65,137.67,59200000.0
2005-09-02 16:57:00,137.695,137.707,137.685,137.685,59200000.0
2005-09-02 16:58:00,137.68,137.68,137.63,137.631,172400001.0
2005-09-02 16:59:00,137.638,137.653,137.615,137.615,141099999.0
2005-09-02 17:00:00,137.625,137.642,137.615,137.641,124399999.0
2005-09-02 17:01:00,137.64,137.64,137.613,137.619,53600000.0
2005-09-02 17:02:00,137.625,137.668,137.625,137.668,30800000.0
2005-09-02 17:03:00,137.668,137.673,137.656,137.663,153300000.0
2005-09-02 17:04:00,137.653,137.667,137.606,137.606,115500001.0
2005-09-02 17:05:00,137.605,137.611,137.588,137.588,87300000.0
2005-09-02 17:06:00,137.599,137.624,137.599,137.62,110799999.0
2005-09-02 17:07:00,137.636,137.651,137.616,137.634,110200000.0
2005-09-02 17:08:00,137.667,137.704,137.667,137.693,48900000.0
2005-09-02 17:09:00,137.683,137.685,137.667,137.684,131000000.0
2005-09-02 17:10:00,137.684,137.684,137.657,137.657,149899997.0
2005-09-02 17:11:00,137.663,137.663,137.646,137.656,77299999.0
2005-09-02 17:12:00,137.651,137.651,137.627,137.627,45600000.0
2005-09-02 17:13:00,137.623,137.637,137.612,137.612,64000000.0
2005-09-02 17:14:00,137.61,137.62,137.61,137.62,39200001.0
2005-09-02 17:15:00,137.61,137.626,137.61,137.626,47699999.0
2005-09-02 17:16:00,137.642,137.67,137.642,137.67,43899999.0
2005-09-02 17:17:00,137.69,137.69,137.665,137.671,96399999.0
2005-09-02 17:18:00,137.65,137.65,137.598,137.617,155800003.0
2005-09-02 17:19:00,137.622,137.631,137.614,137.615,89499999.0
2005-09-02 17:20:00,137.64,137.653,137.64,137.653,10900000.0
2005-09-02 17:21:00,137.693,137.699,137.684,137.694,55000000.0
2005-09-02 17:22:00,137.69,137.7,137.69,137.698,45300001.0
2005-09-02 17:23:00,137.695,137.704,137.674,137.686,58200000.0
2005-09-02 17:24:00,137.678,137.678,137.632,137.632,36600000.0
2005-09-02 17:25:00,137.642,137.649,137.628,137.637,87400000.0
2005-09-02 17:26:00,137.623,137.634,137.611,137.621,81699999.0
2005-09-02 17:27:00,137.607,137.618,137.579,137.595,146600002.0
2005-09-02 17:28:00,137.59,137.592,137.575,137.575,35200000.0
2005-09-02 17:29:00,137.566,137.566,137.55,137.559,108599999.0
2005-09-02 17:30:00,137.555,137.555,137.54,137.545,42300000.0
2005-09-02 17:31:00,137.545,137.545,137.519,137.52,108900000.0
2005-09-02 17:32:00,137.524,137.533,137.493,137.493,165800004.0
2005-09-02 17:33:00,137.495,137.519,137.495,137.503,109500001.0
2005-09-02 17:34:00,137.515,137.522,137.505,137.514,96700001.0
2005-09-02 17:35:00,137.53,137.533,137.503,137.505,90900000.0
2005-09-02 17:36:00,137.508,137.526,137.498,137.526,56300000.0
2005-09-02 17:37:00,137.54,137.552,137.518,137.519,114400000.0
2005-09-02 17:38:00,137.516,137.516,137.503,137.505,70000000.0
2005-09-02 17:39:00,137.507,137.507,137.47,137.47,50299999.0
2005-09-02 17:40:00,137.46,137.502,137.46,137.502,51999999.0
2005-09-02 17:41:00,137.508,137.508,137.496,137.503,129999998.0
2005-09-02 17:42:00,137.514,137.516,137.502,137.506,129199997.0
2005-09-02 17:43:00,137.51,137.511,137.5,137.509,79000002.0
2005-09-02 17:44:00,137.517,137.517,137.482,137.482,57599999.0
2005-09-02 17:45:00,137.474,137.489,137.474,137.489,119599999.0
2005-09-02 17:46:00,137.484,137.508,137.484,137.508,100100000.0
2005-09-02 17:47:00,137.506,137.506,137.485,137.487,45200000.0
2005-09-02 17:48:00,137.48,137.506,137.476,137.506,93599999.0
2005-09-02 17:49:00,137.512,137.527,137.511,137.512,111300001.0
2005-09-02 17:50:00,137.506,137.514,137.495,137.495,61500001.0
2005-09-02 17:51:00,137.486,137.486,137.476,137.479,111400000.0
2005-09-02 17:52:00,137.489,137.518,137.475,137.518,156300001.0
2005-09-02 17:53:00,137.522,137.523,137.478,137.485,143499998.0
2005-09-02 17:54:00,137.476,137.481,137.468,137.478,76100001.0
2005-09-02 17:55:00,137.47,137.471,137.464,137.464,96200002.0
2005-09-02 17:56:00,137.462,137.47,137.458,137.467,86599999.0
2005-09-02 17:57:00,137.498,137.541,137.498,137.536,73900001.0
2005-09-02 17:58:00,137.539,137.549,137.521,137.534,94700000.0
2005-09-02 17:59:00,137.536,137.537,137.517,137.535,52400000.0
2005-09-02 18:00:00,137.538,137.545,137.528,137.545,131599998.0
2005-09-02 18:01:00,137.545,137.559,137.541,137.544,1264100000.0
2005-09-02 18:02:00,137.51,137.54,137.51,137.51,1661599990.0
2005-09-02 18:03:00,137.51,137.53,137.5,137.53,1661599990.0
2005-09-02 18:04:00,137.515,137.524,137.494,137.494,1661599990.0
2005-09-02 18:05:00,137.527,137.53,137.504,137.53,1633499991.0
2005-09-02 18:06:00,137.535,137.55,137.521,137.55,1164999997.0
2005-09-02 18:07:00,137.557,137.6,137.557,137.6,1574399995.0
2005-09-02 18:08:00,137.593,137.601,137.565,137.601,1705399998.0
2005-09-02 18:09:00,137.607,137.611,137.596,137.607,1410199989.0
2005-09-02 18:10:00,137.61,137.61,137.58,137.58,892199995.0
2005-09-02 18:11:00,137.572,137.572,137.556,137.568,751299998.0
2005-09-02 18:12:00,137.565,137.565,137.54,137.543,978399996.0
2005-09-02 18:13:00,137.552,137.557,137.519,137.519,1030699997.0
2005-09-02 18:14:00,137.517,137.551,137.517,137.543,1289499990.0
2005-09-02 18:15:00,137.545,137.558,137.534,137.554,1454999998.0
2005-09-02 18:16:00,137.545,137.545,137.511,137.511,1561499994.0
2005-09-02 18:17:00,137.509,137.53,137.509,137.516,755999997.0
2005-09-02 18:18:00,137.512,137.512,137.495,137.495,542199999.0
2005-09-02 18:19:00,137.498,137.509,137.494,137.495,722900002.0
2005-09-02 18:20:00,137.493,137.505,137.484,137.486,1525200001.0
2005-09-02 18:21:00,137.494,137.553,137.494,137.553,1222000006.0
2005-09-02 18:22:00,137.557,137.57,137.536,137.57,1002800001.0
2005-09-02 18:23:00,137.567,137.567,137.529,137.529,1366800002.0
2005-09-02 18:24:00,137.526,137.526,137.5,137.507,1061500000.0
2005-09-02 18:25:00,137.494,137.511,137.494,137.507,1362699993.0
2005-09-02 18:26:00,137.513,137.539,137.507,137.539,1064499998.0
2005-09-02 18:27:00,137.542,137.56,137.542,137.554,594900001.0
2005-09-02 18:28:00,137.564,137.567,137.532,137.542,788099996.0
2005-09-02 18:29:00,137.528,137.531,137.493,137.531,931999994.0
2005-09-02 18:30:00,137.529,137.529,137.501,137.51,471400000.0
2005-09-02 18:31:00,137.517,137.569,137.517,137.569,961699998.0
2005-09-02 18:32:00,137.565,137.565,137.524,137.548,1276299992.0
2005-09-02 18:33:00,137.55,137.57,137.541,137.57,1416399993.0
2005-09-02 18:34:00,137.565,137.567,137.55,137.563,1193000003.0
2005-09-02 18:35:00,137.571,137.571,137.545,137.565,1071499998.0
2005-09-02 18:36:00,137.569,137.572,137.555,137.572,723499999.0
2005-09-02 18:37:00,137.572,137.572,137.56,137.563,697999997.0
2005-09-02 18:38:00,137.568,137.582,137.568,137.582,392099998.0
2005-09-02 18:39:00,137.6,137.6,137.576,137.595,381199997.0
2005-09-02 18:40:00,137.595,137.604,137.582,137.59,849700001.0
2005-09-02 18:41:00,137.58,137.596,137.564,137.585,401199999.0
2005-09-02 18:42:00,137.588,137.597,137.579,137.594,665800000.0
2005-09-02 18:43:00,137.596,137.596,137.57,137.572,241899997.0
2005-09-02 18:44:00,137.565,137.571,137.557,137.56,430299998.0
2005-09-02 18:45:00,137.561,137.569,137.559,137.561,249300001.0
2005-09-02 18:46:00,137.563,137.563,137.547,137.562,758499999.0
2005-09-02 18:47:00,137.561,137.58,137.561,137.567,203399999.0
2005-09-02 18:48:00,137.571,137.59,137.567,137.567,576099998.0
2005-09-02 18:49:00,137.577,137.605,137.577,137.605,661000000.0
2005-09-02 18:50:00,137.607,137.607,137.567,137.573,788900009.0
2005-09-02 18:51:00,137.596,137.6,137.572,137.572,610499998.0
2005-09-02 18:52:00,137.578,137.582,137.549,137.564,686099997.0
2005-09-02 18:53:00,137.564,137.579,137.558,137.56,1025699997.0
2005-09-02 18:54:00,137.562,137.59,137.559,137.582,870100002.0
2005-09-02 18:55:00,137.587,137.613,137.586,137.612,894699993.0
2005-09-02 18:56:00,137.615,137.623,137.586,137.62,457900002.0
2005-09-02 18:57:00,137.624,137.624,137.562,137.604,431400001.0
2005-09-02 18:58:00,137.616,137.625,137.607,137.608,724899993.0
2005-09-02 18:59:00,137.605,137.605,137.558,137.59,889099996.0
2005-09-02 19:00:00,137.582,137.601,137.582,137.583,211100000.0
2005-09-02 19:01:00,137.602,137.61,137.596,137.596,364099998.0
2005-09-02 19:02:00,137.591,137.614,137.591,137.607,256599999.0
2005-09-02 19:03:00,137.599,137.609,137.583,137.583,609199999.0
2005-09-02 19:04:00,137.581,137.594,137.572,137.594,472300001.0
2005-09-02 19:05:00,137.601,137.601,137.574,137.578,670799995.0
2005-09-02 19:06:00,137.589,137.625,137.589,137.625,813999994.0
2005-09-02 19:07:00,137.636,137.644,137.591,137.591,917399993.0
2005-09-02 19:08:00,137.6,137.639,137.6,137.636,782200000.0
2005-09-02 19:09:00,137.635,137.645,137.625,137.638,843799995.0
2005-09-02 19:10:00,137.649,137.658,137.64,137.643,229400002.0
2005-09-02 19:11:00,137.64,137.649,137.631,137.633,402499996.0
2005-09-02 19:12:00,137.626,137.626,137.592,137.592,332300000.0
2005-09-02 19:13:00,137.578,137.578,137.544,137.552,85600001.0
2005-09-02 19:14:00,137.554,137.591,137.554,137.588,317000001.0
2005-09-02 19:15:00,137.586,137.603,137.585,137.595,966800001.0
2005-09-02 19:16:00,137.592,137.593,137.579,137.587,446400002.0
2005-09-02 19:17:00,137.582,137.592,137.582,137.586,446200000.0
2005-09-02 19:18:00,137.592,137.609,137.59,137.608,384000005.0
2005-09-02 19:19:00,137.604,137.604,137.546,137.585,524700004.0
2005-09-02 19:20:00,137.591,137.591,137.565,137.572,366700003.0
2005-09-02 19:21:00,137.577,137.599,137.577,137.588,526299991.0
2005-09-02 19:22:00,137.585,137.585,137.57,137.58,171399999.0
2005-09-02 19:23:00,137.59,137.59,137.562,137.563,1116099997.0
2005-09-02 19:24:00,137.56,137.565,137.552,137.56,618000004.0
2005-09-02 19:25:00,137.558,137.565,137.553,137.56,456100000.0
2005-09-02 19:26:00,137.559,137.573,137.554,137.557,1069100006.0
2005-09-02 19:27:00,137.554,137.571,137.554,137.56,825900007.0
2005-09-02 19:28:00,137.56,137.566,137.55,137.557,512000000.0
2005-09-02 19:29:00,137.555,137.558,137.546,137.555,434300001.0
2005-09-02 19:30:00,137.56,137.565,137.555,137.56,638600005.0
2005-09-02 19:31:00,137.561,137.573,137.556,137.564,733199994.0
2005-09-02 19:32:00,137.562,137.576,137.56,137.57,870099999.0
2005-09-02 19:33:00,137.57,137.576,137.563,137.567,554300005.0
2005-09-02 19:34:00,137.552,137.571,137.517,137.548,891399999.0
2005-09-02 19:35:00,137.555,137.565,137.555,137.557,538299998.0
2005-09-02 19:36:00,137.565,137.565,137.555,137.56,469799992.0
2005-09-02 19:37:00,137.555,137.567,137.555,137.567,32400000.0
2005-09-02 19:38:00,137.566,137.566,137.545,137.545,483699993.0
2005-09-02 19:39:00,137.544,137.557,137.537,137.546,806099994.0
2005-09-02 19:40:00,137.545,137.555,137.526,137.541,560799998.0
2005-09-02 19:41:00,137.542,137.559,137.542,137.555,826099997.0
2005-09-02 19:42:00,137.56,137.565,137.55,137.557,445300001.0
2005-09-02 19:43:00,137.56,137.565,137.553,137.553,95700000.0
2005-09-02 19:44:00,137.552,137.58,137.544,137.544,605100003.0
2005-09-02 19:45:00,137.54,137.545,137.533,137.533,86499999.0
2005-09-02 19:46:00,137.528,137.532,137.504,137.504,396800001.0
2005-09-02 19:47:00,137.504,137.512,137.501,137.507,195199999.0
2005-09-02 19:48:00,137.509,137.518,137.502,137.502,656500006.0
2005-09-02 19:49:00,137.494,137.503,137.494,137.5,413100002.0
2005-09-02 19:50:00,137.501,137.509,137.499,137.508,498899997.0
2005-09-02 19:51:00,137.505,137.505,137.48,137.48,327499997.0
2005-09-02 19:52:00,137.484,137.493,137.481,137.484,532499996.0
2005-09-02 19:53:00,137.49,137.498,137.484,137.491,421400000.0
2005-09-02 19:54:00,137.49,137.509,137.489,137.495,247400000.0
2005-09-02 19:55:00,137.498,137.512,137.492,137.492,176399999.0
2005-09-02 19:56:00,137.492,137.499,137.487,137.499,428400000.0
2005-09-02 19:57:00,137.493,137.501,137.482,137.482,701399997.0
2005-09-02 19:58:00,137.49,137.495,137.485,137.488,518600001.0
2005-09-02 19:59:00,137.492,137.506,137.491,137.498,498200001.0
2005-09-02 20:00:00,137.505,137.505,137.495,137.5,208600002.0
2005-09-02 20:01:00,137.5,137.505,137.495,137.5,511000001.0
2005-09-02 20:02:00,137.499,137.5,137.489,137.492,287199998.0
2005-09-02 20:03:00,137.495,137.495,137.488,137.49,327100002.0
2005-09-02 20:04:00,137.49,137.495,137.485,137.49,392200003.0
2005-09-02 20:05:00,137.49,137.495,137.485,137.49,480899997.0
2005-09-02 20:06:00,137.495,137.495,137.485,137.49,539299998.0
2005-09-02 20:07:00,137.485,137.497,137.485,137.497,381099996.0
2005-09-02 20:08:00,137.5,137.504,137.495,137.5,722900003.0
2005-09-02 20:09:00,137.5,137.505,137.493,137.505,266599999.0
2005-09-02 20:10:00,137.486,137.507,137.459,137.506,336299994.0
2005-09-02 20:11:00,137.507,137.513,137.5,137.513,961399990.0
2005-09-02 20:12:00,137.507,137.513,137.499,137.501,957099998.0
2005-09-02 20:13:00,137.508,137.551,137.508,137.55,252199998.0
2005-09-02 20:14:00,137.55,137.57,137.525,137.57,448700000.0
2005-09-02 20:15:00,137.585,137.594,137.574,137.575,852099997.0
2005-09-02 20:16:00,137.575,137.589,137.564,137.575,556199997.0
2005-09-02 20:17:00,137.58,137.597,137.573,137.587,188100000.0
2005-09-02 20:18:00,137.595,137.633,137.595,137.633,250699998.0
2005-09-02 20:19:00,137.637,137.651,137.593,137.593,579599998.0
2005-09-02 20:20:00,137.579,137.59,137.578,137.587,303399999.0
2005-09-02 20:21:00,137.592,137.61,137.59,137.592,397999996.0
2005-09-02 20:22:00,137.588,137.593,137.575,137.578,271599998.0
2005-09-02 20:23:00,137.581,137.592,137.576,137.576,487600001.0
2005-09-02 20:24:00,137.576,137.576,137.546,137.552,272800000.0
2005-09-02 20:25:00,137.544,137.544,137.509,137.52,377900001.0
2005-09-02 20:26:00,137.522,137.531,137.518,137.528,398800003.0
2005-09-02 20:27:00,137.529,137.545,137.526,137.545,576399999.0
2005-09-02 20:28:00,137.538,137.54,137.53,137.538,1215499990.0
2005-09-02 20:29:00,137.538,137.55,137.534,137.542,1172999992.0
2005-09-02 20:30:00,137.541,137.547,137.522,137.53,1680100004.0
2005-09-02 20:31:00,137.541,137.551,137.535,137.549,1326400002.0
2005-09-02 20:32:00,137.55,137.559,137.54,137.555,1253300001.0
2005-09-02 20:33:00,137.558,137.563,137.548,137.548,603500000.0
2005-09-02 20:34:00,137.543,137.564,137.54,137.557,377600001.0
2005-09-02 20:35:00,137.557,137.557,137.535,137.535,359600004.0
2005-09-02 20:36:00,137.528,137.538,137.524,137.538,536500003.0
2005-09-02 20:37:00,137.54,137.545,137.533,137.54,691100005.0
2005-09-02 20:38:00,137.541,137.552,137.527,137.552,648200000.0
2005-09-02 20:39:00,137.563,137.568,137.558,137.568,750299998.0
2005-09-02 20:40:00,137.564,137.573,137.56,137.563,990899993.0
2005-09-02 20:41:00,137.558,137.581,137.558,137.577,363499997.0
2005-09-02 20:42:00,137.577,137.577,137.559,137.562,309300000.0
2005-09-02 20:43:00,137.558,137.565,137.55,137.558,369500001.0
2005-09-02 20:44:00,137.557,137.565,137.546,137.552,807899994.0
2005-09-02 20:45:00,137.563,137.575,137.559,137.57,566100001.0
2005-09-02 20:46:00,137.577,137.577,137.553,137.577,777099995.0
2005-09-02 20:47:00,137.555,137.578,137.524,137.569,826299996.0
2005-09-02 20:48:00,137.58,137.591,137.576,137.576,447299998.0
2005-09-02 20:49:00,137.577,137.583,137.56,137.56,435400003.0
2005-09-02 20:50:00,137.553,137.564,137.547,137.547,1118899995.0
2005-09-02 20:51:00,137.545,137.55,137.542,137.55,404399996.0
2005-09-02 20:52:00,137.553,137.57,137.553,137.562,210100000.0
2005-09-02 20:53:00,137.56,137.572,137.555,137.572,731099994.0
2005-09-02 20:54:00,137.57,137.573,137.564,137.568,239700003.0
2005-09-02 20:55:00,137.56,137.565,137.552,137.56,990300004.0
2005-09-02 20:56:00,137.555,137.565,137.553,137.555,852000002.0
2005-09-02 20:57:00,137.559,137.577,137.557,137.557,683299996.0
2005-09-02 20:58:00,137.565,137.597,137.565,137.588,1140399999.0
2005-09-02 20:59:00,137.598,137.655,137.598,137.655,1147799998.0
2005-09-02 21:00:00,137.627,137.639,137.613,137.615,1129600002.0
2005-09-02 21:01:00,137.615,137.615,137.6,137.608,887100002.0
2005-09-02 21:02:00,137.602,137.62,137.602,137.605,410700004.0
2005-09-02 21:03:00,137.603,137.609,137.577,137.577,695700002.0
2005-09-02 21:04:00,137.572,137.572,137.551,137.554,470300000.0
2005-09-02 21:05:00,137.551,137.561,137.546,137.555,665699992.0
2005-09-02 21:06:00,137.553,137.566,137.55,137.55,554400000.0
2005-09-02 21:07:00,137.548,137.548,137.53,137.538,463200004.0
2005-09-02 21:08:00,137.54,137.545,137.532,137.535,409999999.0
2005-09-02 21:09:00,137.549,137.555,137.547,137.549,207899999.0
2005-09-02 21:10:00,137.549,137.549,137.53,137.53,388299999.0
2005-09-02 21:11:00,137.52,137.53,137.498,137.52,433800001.0
2005-09-02 21:12:00,137.509,137.516,137.497,137.497,521599993.0
2005-09-02 21:13:00,137.498,137.574,137.498,137.574,546299993.0
2005-09-02 21:14:00,137.563,137.572,137.536,137.536,654700004.0
2005-09-02 21:15:00,137.53,137.541,137.525,137.525,763899999.0
2005-09-02 21:16:00,137.526,137.542,137.523,137.527,552100000.0
2005-09-02 21:17:00,137.53,137.535,137.523,137.528,750699999.0
2005-09-02 21:18:00,137.54,137.54,137.483,137.508,318199999.0
2005-09-02 21:19:00,137.523,137.534,137.515,137.515,567700001.0
2005-09-02 21:20:00,137.518,137.522,137.504,137.508,991699999.0
2005-09-02 21:21:00,137.525,137.528,137.504,137.524,780200008.0
2005-09-02 21:22:00,137.525,137.542,137.522,137.53,981000000.0
2005-09-02 21:23:00,137.533,137.567,137.528,137.552,619999998.0
2005-09-02 21:24:00,137.548,137.566,137.547,137.558,512899999.0
2005-09-02 21:25:00,137.562,137.562,137.539,137.541,606800001.0
2005-09-02 21:26:00,137.545,137.545,137.53,137.535,272700001.0
2005-09-02 21:27:00,137.542,137.554,137.533,137.535,224199999.0
2005-09-02 21:28:00,137.523,137.54,137.523,137.538,114600000.0
2005-09-02 21:29:00,137.535,137.536,137.507,137.507,177099999.0
2005-09-02 21:30:00,137.503,137.522,137.503,137.522,245599999.0
2005-09-02 21:31:00,137.525,137.535,137.524,137.524,79600001.0
2005-09-02 21:32:00,137.522,137.533,137.518,137.522,537699998.0
2005-09-02 21:33:00,137.522,137.537,137.522,137.523,143000001.0
2005-09-02 21:34:00,137.522,137.533,137.522,137.529,193399999.0
2005-09-02 21:35:00,137.528,137.53,137.518,137.518,210799998.0
2005-09-02 21:36:00,137.496,137.529,137.466,137.497,205599999.0
2005-09-02 21:37:00,137.518,137.52,137.509,137.509,125899999.0
2005-09-02 21:38:00,137.512,137.517,137.509,137.511,155400002.0
2005-09-02 21:39:00,137.497,137.507,137.439,137.46,203900000.0
2005-09-02 21:40:00,137.512,137.531,137.512,137.531,234800000.0
2005-09-02 21:41:00,137.53,137.53,137.491,137.524,80899999.0
2005-09-02 21:42:00,137.533,137.533,137.508,137.508,282899996.0
2005-09-02 21:43:00,137.5,137.508,137.497,137.508,240100002.0
2005-09-02 21:44:00,137.51,137.515,137.503,137.508,672900001.0
2005-09-02 21:45:00,137.511,137.519,137.511,137.519,223599996.0
2005-09-02 21:46:00,137.52,137.533,137.51,137.51,491000000.0
2005-09-02 21:47:00,137.503,137.529,137.503,137.503,350200000.0
2005-09-02 21:48:00,137.493,137.512,137.493,137.512,144799997.0
2005-09-02 21:49:00,137.485,137.5,137.482,137.482,108700000.0
2005-09-02 21:50:00,137.487,137.493,137.487,137.493,72800000.0
2005-09-02 21:51:00,137.494,137.502,137.494,137.497,161400000.0
2005-09-02 21:52:00,137.49,137.505,137.49,137.495,130900002.0
2005-09-02 21:53:00,137.495,137.495,137.495,137.495,63200001.0
2005-09-02 21:54:00,137.502,137.502,137.487,137.491,63599999.0
2005-09-02 21:55:00,137.492,137.492,137.479,137.481,58899999.0
2005-09-02 21:56:00,137.482,137.49,137.48,137.487,134999999.0
2005-09-02 21:57:00,137.487,137.499,137.487,137.497,60700000.0
2005-09-02 21:58:00,137.495,137.5,137.486,137.494,89600000.0
2005-09-02 21:59:00,137.494,137.51,137.492,137.492,76800000.0
2005-09-02 22:00:00,137.49,137.495,137.487,137.487,167400001.0
2005-09-02 22:01:00,137.491,137.519,137.485,137.519,405299998.0
2005-09-02 22:02:00,137.525,137.525,137.506,137.523,431000000.0
2005-09-02 22:03:00,137.528,137.531,137.522,137.522,93400000.0
2005-09-02 22:04:00,137.515,137.518,137.508,137.512,245199999.0
2005-09-02 22:05:00,137.472,137.5,137.459,137.459,85899999.0
2005-09-02 22:06:00,137.507,137.509,137.499,137.509,122500002.0
2005-09-02 22:07:00,137.507,137.507,137.49,137.492,122699999.0
2005-09-02 22:08:00,137.493,137.495,137.485,137.495,173600004.0
2005-09-02 22:09:00,137.487,137.487,137.481,137.481,91200000.0
2005-09-02 22:10:00,137.487,137.532,137.487,137.532,114699998.0
2005-09-02 22:11:00,137.527,137.527,137.497,137.505,102000000.0
2005-09-02 22:12:00,137.477,137.533,137.477,137.498,168700003.0
2005-09-02 22:13:00,137.504,137.529,137.504,137.521,85800001.0
2005-09-02 22:14:00,137.528,137.531,137.517,137.526,105500000.0
2005-09-02 22:15:00,137.525,137.525,137.506,137.506,159700000.0
2005-09-02 22:16:00,137.508,137.508,137.489,137.489,255700001.0
2005-09-02 22:17:00,137.485,137.486,137.468,137.468,61400000.0
2005-09-02 22:18:00,137.46,137.46,137.46,137.46,180000002.0
2005-09-02 22:19:00,137.461,137.469,137.461,137.468,98300000.0
2005-09-02 22:20:00,137.47,137.47,137.465,137.468,76500001.0
2005-09-02 22:21:00,137.478,137.482,137.474,137.475,22400000.0
2005-09-02 22:22:00,137.473,137.475,137.467,137.47,117600000.0
2005-09-02 22:23:00,137.471,137.478,137.47,137.471,273600004.0
2005-09-02 22:24:00,137.468,137.468,137.463,137.467,75700001.0
2005-09-02 22:25:00,137.468,137.475,137.465,137.465,244899997.0
2005-09-02 22:26:00,137.442,137.468,137.428,137.453,133100002.0
2005-09-02 22:27:00,137.463,137.47,137.46,137.465,563900001.0
2005-09-02 22:28:00,137.417,137.432,137.407,137.424,266899999.0
2005-09-02 22:29:00,137.468,137.468,137.461,137.461,32100000.0
2005-09-02 22:30:00,137.42,137.447,137.411,137.417,94800001.0
2005-09-02 22:31:00,137.402,137.445,137.379,137.445,143000002.0
2005-09-02 22:32:00,137.453,137.459,137.412,137.449,160399998.0
2005-09-02 22:33:00,137.449,137.459,137.392,137.394,165400000.0
2005-09-02 22:34:00,137.387,137.443,137.358,137.438,257700003.0
2005-09-02 22:35:00,137.408,137.453,137.389,137.43,100799999.0
2005-09-02 22:36:00,137.427,137.454,137.376,137.415,430899995.0
2005-09-02 22:37:00,137.425,137.493,137.425,137.449,238699996.0
2005-09-02 22:38:00,137.461,137.486,137.432,137.463,252600000.0
2005-09-02 22:39:00,137.507,137.534,137.452,137.475,253600000.0
2005-09-02 22:40:00,137.511,137.516,137.473,137.516,338200000.0
2005-09-02 22:41:00,137.525,137.533,137.473,137.517,166999999.0
2005-09-02 22:42:00,137.525,137.527,137.455,137.455,209900000.0
2005-09-02 22:43:00,137.465,137.508,137.463,137.494,148099998.0
2005-09-02 22:44:00,137.45,137.499,137.441,137.456,355900000.0
2005-09-02 22:45:00,137.459,137.513,137.426,137.503,385500004.0
2005-09-02 22:46:00,137.465,137.497,137.455,137.467,130500000.0
2005-09-02 22:47:00,137.465,137.481,137.427,137.427,86999999.0
2005-09-02 22:48:00,137.458,137.511,137.448,137.511,190900000.0
2005-09-02 22:49:00,137.476,137.517,137.443,137.512,269600003.0
2005-09-02 22:50:00,137.523,137.523,137.454,137.49,135900000.0
2005-09-02 22:51:00,137.475,137.508,137.453,137.453,224100000.0
2005-09-02 22:52:00,137.473,137.503,137.459,137.496,124200001.0
2005-09-02 22:53:00,137.499,137.526,137.469,137.51,260999998.0
2005-09-02 22:54:00,137.503,137.523,137.482,137.523,156800001.0
2005-09-02 22:55:00,137.555,137.582,137.509,137.543,90900002.0
2005-09-02 22:56:00,137.555,137.598,137.531,137.598,160899998.0
2005-09-02 22:57:00,137.577,137.589,137.496,137.564,225799999.0
2005-09-02 22:58:00,137.58,137.589,137.535,137.548,81699998.0
2005-09-02 22:59:00,137.551,137.611,137.519,137.573,185299998.0
2005-09-04 23:00:00,137.554,137.554,137.548,137.548,43999999.0
2005-09-04 23:01:00,137.553,137.559,137.509,137.536,53600000.0
2005-09-04 23:02:00,137.528,137.528,137.479,137.513,162200001.0
2005-09-04 23:03:00,137.515,137.529,137.513,137.525,129100000.0
2005-09-04 23:04:00,137.518,137.529,137.515,137.525,107499999.0
2005-09-04 23:05:00,137.518,137.526,137.516,137.526,90899998.0
2005-09-04 23:06:00,137.52,137.52,137.502,137.508,70900002.0
2005-09-04 23:07:00,137.517,137.521,137.487,137.493,105400000.0
2005-09-04 23:08:00,137.503,137.516,137.483,137.483,157800002.0
2005-09-04 23:09:00,137.505,137.564,137.505,137.552,58200000.0
2005-09-04 23:10:00,137.54,137.59,137.54,137.579,68800000.0
2005-09-04 23:11:00,137.541,137.575,137.529,137.56,121800000.0
2005-09-04 23:12:00,137.565,137.589,137.544,137.568,121899999.0
2005-09-04 23:13:00,137.558,137.578,137.539,137.556,56900000.0
2005-09-04 23:14:00,137.558,137.607,137.546,137.591,272800000.0
2005-09-04 23:15:00,137.602,137.602,137.557,137.557,38700000.0
2005-09-04 23:16:00,137.547,137.59,137.547,137.563,60400000.0
2005-09-04 23:17:00,137.558,137.576,137.529,137.529,133100000.0
2005-09-04 23:18:00,137.546,137.561,137.518,137.518,87000000.0
2005-09-04 23:19:00,137.533,137.589,137.533,137.589,56999999.0
2005-09-04 23:20:00,137.575,137.583,137.544,137.562,119600001.0
2005-09-04 23:21:00,137.558,137.575,137.544,137.551,85499998.0
2005-09-04 23:22:00,137.537,137.537,137.525,137.531,145500000.0
2005-09-04 23:23:00,137.535,137.563,137.535,137.539,146100000.0
2005-09-04 23:24:00,137.559,137.576,137.518,137.518,89299999.0
2005-09-04 23:25:00,137.49,137.53,137.485,137.49,91099998.0
2005-09-04 23:26:00,137.5,137.51,137.473,137.482,122500002.0
2005-09-04 23:27:00,137.497,137.541,137.497,137.526,87600000.0
2005-09-04 23:28:00,137.54,137.569,137.521,137.532,96799999.0
2005-09-04 23:29:00,137.543,137.562,137.54,137.556,108799998.0
2005-09-04 23:30:00,137.474,137.52,137.474,137.52,99799999.0
2005-09-04 23:31:00,137.535,137.539,137.511,137.519,91099999.0
2005-09-04 23:32:00,137.525,137.525,137.525,137.525,35099999.0
2005-09-04 23:33:00,137.527,137.53,137.527,137.53,105399998.0
2005-09-04 23:34:00,137.516,137.516,137.444,137.444,73500000.0
2005-09-04 23:35:00,137.458,137.507,137.458,137.506,110599999.0
2005-09-04 23:36:00,137.497,137.52,137.497,137.512,62399999.0
2005-09-04 23:37:00,137.485,137.526,137.47,137.505,130400000.0
2005-09-04 23:38:00,137.437,137.504,137.437,137.485,99300000.0
2005-09-04 23:39:00,137.518,137.518,137.474,137.474,44700000.0
2005-09-04 23:40:00,137.473,137.499,137.463,137.492,45400000.0
2005-09-04 23:41:00,137.462,137.479,137.412,137.412,59800001.0
2005-09-04 23:42:00,137.403,137.468,137.403,137.422,159799999.0
2005-09-04 23:43:00,137.425,137.484,137.42,137.484,139700002.0
2005-09-04 23:44:00,137.46,137.482,137.424,137.431,40000000.0
2005-09-04 23:45:00,137.447,137.489,137.447,137.478,134700002.0
2005-09-04 23:46:00,137.465,137.487,137.443,137.467,211699999.0
2005-09-04 23:47:00,137.49,137.505,137.477,137.486,119600000.0
2005-09-04 23:48:00,137.485,137.495,137.477,137.488,109399998.0
2005-09-04 23:49:00,137.485,137.495,137.483,137.483,33900000.0
2005-09-04 23:50:00,137.487,137.512,137.487,137.512,151000001.0
2005-09-04 23:51:00,137.52,137.528,137.485,137.505,101599999.0
2005-09-04 23:52:00,137.505,137.529,137.493,137.499,80900000.0
2005-09-04 23:53:00,137.484,137.512,137.47,137.47,76800000.0
2005-09-04 23:54:00,137.487,137.514,137.479,137.506,148300000.0
2005-09-04 23:55:00,137.505,137.514,137.472,137.489,105399999.0
2005-09-04 23:56:00,137.488,137.527,137.468,137.527,102800000.0
2005-09-04 23:57:00,137.506,137.506,137.423,137.426,57400000.0
2005-09-04 23:58:00,137.445,137.492,137.445,137.479,71699999.0
2005-09-04 23:59:00,137.491,137.538,137.491,137.53,203700002.0
2005-09-05 00:00:00,137.515,137.547,137.515,137.545,67200000.0
2005-09-05 00:01:00,137.547,137.55,137.526,137.544,157500000.0
2005-09-05 00:02:00,137.547,137.547,137.535,137.542,63599999.0
2005-09-05 00:03:00,137.545,137.545,137.535,137.535,107199999.0
2005-09-05 00:04:00,137.54,137.543,137.535,137.54,67199999.0
2005-09-05 00:05:00,137.543,137.545,137.538,137.545,53299999.0
2005-09-05 00:06:00,137.535,137.552,137.535,137.541,73100000.0
2005-09-05 00:07:00,137.539,137.539,137.525,137.525,73600000.0
2005-09-05 00:08:00,137.52,137.536,137.52,137.527,113500002.0
2005-09-05 00:09:00,137.503,137.507,137.495,137.504,108799999.0
2005-09-05 00:10:00,137.54,137.555,137.54,137.555,49600001.0
2005-09-05 00:11:00,137.527,137.537,137.496,137.496,86099999.0
2005-09-05 00:12:00,137.549,137.566,137.544,137.55,162999999.0
2005-09-05 00:13:00,137.547,137.573,137.51,137.573,40800000.0
2005-09-05 00:14:00,137.544,137.544,137.527,137.543,80900001.0
2005-09-05 00:15:00,137.55,137.55,137.526,137.527,159399996.0
2005-09-05 00:16:00,137.531,137.549,137.531,137.548,187099999.0
2005-09-05 00:17:00,137.56,137.567,137.56,137.565,107200001.0
2005-09-05 00:18:00,137.563,137.574,137.563,137.567,56799999.0
2005-09-05 00:19:00,137.568,137.575,137.565,137.57,72000000.0
2005-09-05 00:20:00,137.574,137.59,137.569,137.573,201899994.0
2005-09-05 00:21:00,137.567,137.575,137.567,137.57,111099999.0
2005-09-05 00:22:00,137.57,137.575,137.57,137.57,64800000.0
2005-09-05 00:23:00,137.575,137.575,137.57,137.57,11400000.0
2005-09-05 00:24:00,137.558,137.573,137.476,137.476,121400002.0
2005-09-05 00:25:00,137.573,137.573,137.562,137.567,66800000.0
2005-09-05 00:26:00,137.558,137.56,137.554,137.554,88599996.0
2005-09-05 00:27:00,137.55,137.55,137.55,137.55,18300000.0
2005-09-05 00:28:00,137.539,137.539,137.515,137.515,104999998.0
2005-09-05 00:29:00,137.532,137.543,137.524,137.543,44500000.0
2005-09-05 00:30:00,137.552,137.559,137.548,137.558,193399999.0
2005-09-05 00:31:00,137.495,137.505,137.48,137.48,104499999.0
2005-09-05 00:32:00,137.566,137.57,137.566,137.57,31200000.0
2005-09-05 00:33:00,137.573,137.577,137.562,137.562,186200003.0
2005-09-05 00:34:00,137.554,137.567,137.554,137.563,119099998.0
2005-09-05 00:35:00,137.565,137.571,137.561,137.569,62199999.0
2005-09-05 00:36:00,137.548,137.551,137.521,137.534,82100000.0
2005-09-05 00:37:00,137.55,137.553,137.535,137.553,84599999.0
2005-09-05 00:38:00,137.549,137.586,137.542,137.572,92900001.0
2005-09-05 00:39:00,137.565,137.576,137.553,137.576,78199998.0
2005-09-05 00:40:00,137.58,137.58,137.57,137.58,44000000.0
2005-09-05 00:41:00,137.577,137.585,137.576,137.585,42400001.0
2005-09-05 00:42:00,137.586,137.598,137.586,137.59,130400001.0
2005-09-05 00:43:00,137.595,137.597,137.585,137.588,90800000.0
2005-09-05 00:44:00,137.59,137.59,137.58,137.588,147899998.0
2005-09-05 00:45:00,137.6,137.61,137.558,137.558,78500002.0
2005-09-05 00:46:00,137.6,137.611,137.593,137.593,66600001.0
2005-09-05 00:47:00,137.59,137.595,137.587,137.588,69600000.0
2005-09-05 00:48:00,137.591,137.591,137.578,137.587,63800000.0
2005-09-05 00:49:00,137.582,137.596,137.579,137.59,47699999.0
2005-09-05 00:50:00,137.579,137.593,137.579,137.579,66799999.0
2005-09-05 00:51:00,137.595,137.595,137.582,137.59,193199993.0
2005-09-05 00:52:00,137.59,137.597,137.585,137.595,62200000.0
2005-09-05 00:53:00,137.591,137.591,137.572,137.583,69600000.0
2005-09-05 00:54:00,137.59,137.602,137.589,137.599,126600000.0
2005-09-05 00:55:00,137.598,137.618,137.598,137.615,179900001.0
2005-09-05 00:56:00,137.616,137.616,137.597,137.607,127200000.0
2005-09-05 00:57:00,137.605,137.608,137.596,137.598,130400001.0
2005-09-05 00:58:00,137.605,137.607,137.536,137.545,62799999.0
2005-09-05 00:59:00,137.6,137.605,137.595,137.595,21600000.0
2005-09-05 01:00:00,137.595,137.604,137.59,137.59,103100000.0
2005-09-05 01:01:00,137.59,137.593,137.583,137.59,43500000.0
2005-09-05 01:02:00,137.595,137.595,137.59,137.595,91700002.0
2005-09-05 01:03:00,137.584,137.592,137.584,137.587,53000000.0
2005-09-05 01:04:00,137.578,137.588,137.578,137.588,102300000.0
2005-09-05 01:05:00,137.59,137.595,137.585,137.588,10600000.0
2005-09-05 01:06:00,137.59,137.59,137.587,137.587,29900000.0
2005-09-05 01:07:00,137.59,137.59,137.585,137.59,124599998.0
2005-09-05 01:08:00,137.59,137.59,137.59,137.59,29600000.0
2005-09-05 01:09:00,137.59,137.595,137.59,137.595,28700000.0
2005-09-05 01:10:00,137.579,137.579,137.517,137.517,239399999.0
2005-09-05 01:11:00,137.523,137.554,137.523,137.554,59900000.0
2005-09-05 01:12:00,137.563,137.565,137.54,137.565,144199997.0
2005-09-05 01:13:00,137.567,137.567,137.547,137.55,81400000.0
2005-09-05 01:14:00,137.552,137.554,137.542,137.542,79199999.0
2005-09-05 01:15:00,137.555,137.555,137.548,137.548,91600002.0
2005-09-05 01:16:00,137.557,137.557,137.534,137.554,224100002.0
2005-09-05 01:17:00,137.539,137.556,137.529,137.529,139100000.0
2005-09-05 01:18:00,137.541,137.541,137.531,137.531,69599999.0
2005-09-05 01:19:00,137.548,137.574,137.548,137.571,50300001.0
2005-09-05 01:20:00,137.57,137.573,137.554,137.564,96700001.0
2005-09-05 01:21:00,137.555,137.563,137.542,137.544,109299999.0
2005-09-05 01:22:00,137.547,137.561,137.544,137.544,96499999.0
2005-09-05 01:23:00,137.542,137.555,137.526,137.526,67599999.0
2005-09-05 01:24:00,137.535,137.552,137.533,137.545,137800003.0
2005-09-05 01:25:00,137.558,137.582,137.552,137.582,86399999.0
2005-09-05 01:26:00,137.571,137.574,137.539,137.545,137399999.0
2005-09-05 01:27:00,137.547,137.55,137.544,137.55,28200000.0
2005-09-05 01:28:00,137.535,137.535,137.505,137.514,85600000.0
2005-09-05 01:29:00,137.522,137.537,137.522,137.533,117099996.0
2005-09-05 01:30:00,137.524,137.524,137.486,137.498,161199998.0
2005-09-05 01:31:00,137.489,137.498,137.469,137.47,136199999.0
2005-09-05 01:32:00,137.464,137.478,137.45,137.466,94899998.0
2005-09-05 01:33:00,137.463,137.477,137.463,137.477,81200001.0
2005-09-05 01:34:00,137.481,137.491,137.464,137.478,80400000.0
2005-09-05 01:35:00,137.485,137.485,137.475,137.485,128599998.0
2005-09-05 01:36:00,137.478,137.478,137.464,137.476,60999999.0
2005-09-05 01:37:00,137.457,137.46,137.447,137.447,55500001.0
2005-09-05 01:38:00,137.455,137.461,137.369,137.45,148399999.0
2005-09-05 01:39:00,137.459,137.459,137.417,137.428,114400001.0
2005-09-05 01:40:00,137.425,137.443,137.418,137.443,46700000.0
2005-09-05 01:41:00,137.442,137.463,137.442,137.463,39300000.0
2005-09-05 01:42:00,137.479,137.482,137.465,137.465,130299999.0
2005-09-05 01:43:00,137.439,137.442,137.427,137.442,63699999.0
2005-09-05 01:44:00,137.463,137.47,137.44,137.448,109400000.0
2005-09-05 01:45:00,137.465,137.5,137.465,137.5,7000000.0
2005-09-05 01:46:00,137.492,137.499,137.479,137.489,104600000.0
2005-09-05 01:47:00,137.482,137.488,137.475,137.483,44800000.0
2005-09-05 01:48:00,137.475,137.48,137.473,137.48,77799999.0
2005-09-05 01:49:00,137.483,137.491,137.479,137.489,69100000.0
2005-09-05 01:50:00,137.478,137.495,137.478,137.495,50600000.0
2005-09-05 01:51:00,137.479,137.481,137.462,137.462,55199999.0
2005-09-05 01:52:00,137.458,137.491,137.419,137.491,154599998.0
2005-09-05 01:53:00,137.505,137.507,137.491,137.507,60100000.0
2005-09-05 01:54:00,137.517,137.522,137.51,137.51,121000001.0
2005-09-05 01:55:00,137.525,137.525,137.512,137.525,54800000.0
2005-09-05 01:56:00,137.52,137.525,137.515,137.52,205700001.0
2005-09-05 01:57:00,137.517,137.52,137.507,137.517,57299999.0
2005-09-05 01:58:00,137.529,137.531,137.529,137.531,18400000.0
2005-09-05 01:59:00,137.531,137.539,137.518,137.529,108799999.0
2005-09-05 02:00:00,137.528,137.544,137.516,137.544,85499998.0
2005-09-05 02:01:00,137.558,137.558,137.547,137.547,94599999.0
2005-09-05 02:02:00,137.533,137.533,137.519,137.521,96699998.0
2005-09-05 02:03:00,137.528,137.543,137.521,137.539,81000001.0
2005-09-05 02:04:00,137.535,137.547,137.533,137.547,40000000.0
2005-09-05 02:05:00,137.543,137.555,137.543,137.543,93899998.0
2005-09-05 02:06:00,137.548,137.555,137.548,137.553,116299998.0
2005-09-05 02:07:00,137.545,137.545,137.528,137.535,142300000.0
2005-09-05 02:08:00,137.541,137.549,137.541,137.547,124300001.0
2005-09-05 02:09:00,137.559,137.563,137.552,137.555,122200000.0
2005-09-05 02:10:00,137.55,137.558,137.548,137.558,65800002.0
2005-09-05 02:11:00,137.564,137.582,137.564,137.578,57900000.0
2005-09-05 02:12:00,137.573,137.586,137.573,137.586,147900000.0
2005-09-05 02:13:00,137.558,137.564,137.551,137.564,38800000.0
2005-09-05 02:14:00,137.563,137.566,137.554,137.561,115800000.0
2005-09-05 02:15:00,137.568,137.568,137.56,137.56,77600000.0
2005-09-05 02:16:00,137.559,137.577,137.559,137.577,39200000.0
2005-09-05 02:17:00,137.583,137.605,137.573,137.605,85200001.0
2005-09-05 02:18:00,137.612,137.632,137.612,137.632,119699999.0
2005-09-05 02:19:00,137.626,137.626,137.616,137.62,91500000.0
2005-09-05 02:20:00,137.623,137.629,137.611,137.615,63900000.0
2005-09-05 02:21:00,137.618,137.624,137.592,137.592,66800000.0
2005-09-05 02:22:00,137.594,137.616,137.594,137.61,45100000.0
2005-09-05 02:23:00,137.6,137.6,137.579,137.588,96000001.0
2005-09-05 02:24:00,137.591,137.591,137.57,137.583,44700000.0
2005-09-05 02:25:00,137.575,137.578,137.564,137.564,71100000.0
2005-09-05 02:26:00,137.556,137.564,137.55,137.557,70299999.0
2005-09-05 02:27:00,137.555,137.555,137.545,137.545,27200000.0
2005-09-05 02:28:00,137.541,137.55,137.541,137.548,98000000.0
2005-09-05 02:29:00,137.544,137.548,137.541,137.548,125799998.0
2005-09-05 02:30:00,137.54,137.546,137.54,137.542,104099998.0
2005-09-05 02:31:00,137.548,137.548,137.536,137.543,83200001.0
2005-09-05 02:32:00,137.54,137.545,137.535,137.54,97000002.0
2005-09-05 02:33:00,137.53,137.53,137.516,137.524,55800002.0
2005-09-05 02:34:00,137.514,137.515,137.501,137.515,83000000.0
2005-09-05 02:35:00,137.517,137.522,137.511,137.516,113099999.0
2005-09-05 02:36:00,137.502,137.502,137.47,137.496,93499998.0
2005-09-05 02:37:00,137.498,137.498,137.492,137.492,79300001.0
2005-09-05 02:38:00,137.485,137.485,137.462,137.481,77899998.0
2005-09-05 02:39:00,137.477,137.481,137.473,137.478,127600003.0
2005-09-05 02:40:00,137.48,137.48,137.475,137.48,90999999.0
2005-09-05 02:41:00,137.486,137.487,137.486,137.487,14700000.0
2005-09-05 02:42:00,137.481,137.495,137.481,137.495,63200000.0
2005-09-05 02:43:00,137.495,137.499,137.492,137.492,47999999.0
2005-09-05 02:44:00,137.492,137.495,137.486,137.493,86799999.0
2005-09-05 02:45:00,137.488,137.502,137.482,137.498,163100001.0
2005-09-05 02:46:00,137.497,137.497,137.483,137.483,96099999.0
2005-09-05 02:47:00,137.492,137.495,137.456,137.456,54100002.0
2005-09-05 02:48:00,137.438,137.452,137.435,137.452,74800000.0
2005-09-05 02:49:00,137.455,137.46,137.434,137.46,103600001.0
2005-09-05 02:50:00,137.458,137.476,137.458,137.476,33400000.0
2005-09-05 02:51:00,137.482,137.5,137.482,137.487,133000003.0
2005-09-05 02:52:00,137.475,137.475,137.448,137.464,107999999.0
2005-09-05 02:53:00,137.45,137.469,137.45,137.46,180499999.0
2005-09-05 02:54:00,137.465,137.473,137.465,137.469,91000002.0
2005-09-05 02:55:00,137.464,137.464,137.448,137.458,73599999.0
2005-09-05 02:56:00,137.46,137.475,137.454,137.472,94800000.0
2005-09-05 02:57:00,137.475,137.499,137.475,137.484,56300000.0
2005-09-05 02:58:00,137.486,137.486,137.479,137.479,76699998.0
2005-09-05 02:59:00,137.471,137.471,137.414,137.414,66900000.0
2005-09-05 03:00:00,137.41,137.425,137.406,137.418,131399998.0
2005-09-05 03:01:00,137.398,137.398,137.37,137.37,79200001.0
2005-09-05 03:02:00,137.365,137.372,137.355,137.355,84999999.0
2005-09-05 03:03:00,137.327,137.327,137.255,137.269,35800000.0
2005-09-05 03:04:00,137.293,137.307,137.293,137.307,49500000.0
2005-09-05 03:05:00,137.335,137.335,137.306,137.306,129700000.0
2005-09-05 03:06:00,137.313,137.315,137.282,137.282,53600000.0
2005-09-05 03:07:00,137.286,137.292,137.283,137.29,79599999.0
2005-09-05 03:08:00,137.28,137.287,137.28,137.284,68999999.0
2005-09-05 03:09:00,137.281,137.289,137.278,137.282,154300000.0
2005-09-05 03:10:00,137.283,137.29,137.273,137.273,121000000.0
2005-09-05 03:11:00,137.283,137.284,137.247,137.247,95700001.0
2005-09-05 03:12:00,137.223,137.235,137.209,137.21,93900002.0
2005-09-05 03:13:00,137.213,137.223,137.213,137.223,79800002.0
2005-09-05 03:14:00,137.221,137.224,137.221,137.224,8800000.0
2005-09-05 03:15:00,137.215,137.226,137.212,137.212,123999997.0
2005-09-05 03:16:00,137.222,137.229,137.221,137.221,148900000.0
2005-09-05 03:17:00,137.227,137.231,137.22,137.231,79300000.0
2005-09-05 03:18:00,137.224,137.24,137.224,137.231,127999999.0
2005-09-05 03:19:00,137.227,137.233,137.219,137.224,136900003.0
2005-09-05 03:20:00,137.236,137.246,137.229,137.24,66700001.0
2005-09-05 03:21:00,137.262,137.271,137.248,137.27,146899998.0
2005-09-05 03:22:00,137.272,137.275,137.254,137.26,83900000.0
2005-09-05 03:23:00,137.249,137.249,137.228,137.228,48200000.0
2005-09-05 03:24:00,137.23,137.247,137.23,137.241,200499999.0
2005-09-05 03:25:00,137.242,137.254,137.239,137.249,85300001.0
2005-09-05 03:26:00,137.255,137.255,137.241,137.25,187299999.0
2005-09-05 03:27:00,137.246,137.249,137.246,137.249,56000002.0
2005-09-05 03:28:00,137.225,137.225,137.215,137.215,12800000.0
2005-09-05 03:29:00,137.205,137.21,137.196,137.199,86700000.0
2005-09-05 03:30:00,137.202,137.226,137.202,137.225,112700003.0
2005-09-05 03:31:00,137.218,137.218,137.208,137.212,113000002.0
2005-09-05 03:32:00,137.207,137.207,137.194,137.194,106400000.0
2005-09-05 03:33:00,137.193,137.21,137.192,137.192,85600000.0
2005-09-05 03:34:00,137.203,137.23,137.203,137.227,44600000.0
2005-09-05 03:35:00,137.23,137.418,137.222,137.411,126599996.0
2005-09-05 03:36:00,137.397,137.397,137.342,137.342,32000000.0
2005-09-05 03:37:00,137.346,137.346,137.336,137.344,92600001.0
2005-09-05 03:38:00,137.338,137.344,137.315,137.321,51400000.0
2005-09-05 03:39:00,137.315,137.315,137.289,137.298,144599999.0
2005-09-05 03:40:00,137.307,137.333,137.307,137.333,135000000.0
2005-09-05 03:41:00,137.327,137.351,137.326,137.351,83800000.0
2005-09-05 03:42:00,137.345,137.345,137.319,137.325,75600000.0
2005-09-05 03:43:00,137.323,137.323,137.302,137.305,55900001.0
2005-09-05 03:44:00,137.303,137.305,137.29,137.303,50399999.0
2005-09-05 03:45:00,137.305,137.305,137.295,137.3,37000000.0
2005-09-05 03:46:00,137.303,137.324,137.281,137.319,152100001.0
2005-09-05 03:47:00,137.342,137.342,137.308,137.325,119900002.0
2005-09-05 03:48:00,137.319,137.319,137.295,137.307,40799999.0
2005-09-05 03:49:00,137.297,137.311,137.297,137.298,44900000.0
2005-09-05 03:50:00,137.31,137.327,137.31,137.327,46200000.0
2005-09-05 03:51:00,137.322,137.344,137.322,137.328,90399999.0
2005-09-05 03:52:00,137.323,137.326,137.315,137.322,73700001.0
2005-09-05 03:53:00,137.32,137.32,137.32,137.32,39099999.0
2005-09-05 03:54:00,137.318,137.323,137.302,137.305,90200000.0
2005-09-05 03:55:00,137.296,137.312,137.296,137.309,66000000.0
2005-09-05 03:56:00,137.301,137.31,137.295,137.31,48700000.0
2005-09-05 03:57:00,137.308,137.308,137.294,137.301,121100000.0
2005-09-05 03:58:00,137.311,137.316,137.297,137.304,82399999.0
2005-09-05 03:59:00,137.309,137.323,137.309,137.32,56800000.0
2005-09-05 04:00:00,137.322,137.335,137.322,137.335,115700001.0
2005-09-05 04:01:00,137.323,137.323,137.304,137.31,95399999.0
2005-09-05 04:02:00,137.317,137.317,137.286,137.286,88099999.0
2005-09-05 04:03:00,137.288,137.293,137.274,137.285,147700001.0
2005-09-05 04:04:00,137.273,137.274,137.273,137.273,15200000.0
2005-09-05 04:05:00,137.278,137.28,137.259,137.271,60800001.0
2005-09-05 04:06:00,137.283,137.283,137.274,137.274,46399999.0
2005-09-05 04:07:00,137.28,137.284,137.273,137.273,109799998.0
2005-09-05 04:08:00,137.283,137.289,137.275,137.275,80200000.0
2005-09-05 04:09:00,137.265,137.285,137.258,137.285,75700000.0
2005-09-05 04:10:00,137.291,137.297,137.287,137.297,52400000.0
2005-09-05 04:11:00,137.307,137.316,137.288,137.288,160000000.0
2005-09-05 04:12:00,137.279,137.279,137.264,137.264,54299999.0
2005-09-05 04:13:00,137.268,137.269,137.261,137.261,131900003.0
2005-09-05 04:14:00,137.254,137.27,137.25,137.27,75800000.0
2005-09-05 04:15:00,137.268,137.268,137.255,137.255,28700000.0
2005-09-05 04:16:00,137.24,137.24,137.204,137.204,88100001.0
2005-09-05 04:17:00,137.208,137.259,137.203,137.255,43200000.0
2005-09-05 04:18:00,137.241,137.241,137.233,137.233,78199999.0
2005-09-05 04:19:00,137.24,137.24,137.23,137.23,117300000.0
2005-09-05 04:20:00,137.237,137.238,137.226,137.226,87700001.0
2005-09-05 04:21:00,137.232,137.239,137.229,137.239,142899997.0
2005-09-05 04:22:00,137.236,137.241,137.221,137.231,92700001.0
2005-09-05 04:23:00,137.233,137.246,137.233,137.245,62900000.0
2005-09-05 04:24:00,137.242,137.245,137.224,137.224,58399999.0
2005-09-05 04:25:00,137.217,137.228,137.217,137.221,27100000.0
2005-09-05 04:26:00,137.223,137.24,137.223,137.231,123399998.0
2005-09-05 04:27:00,137.22,137.226,137.209,137.22,77600000.0
2005-09-05 04:28:00,137.207,137.214,137.207,137.212,93500001.0
2005-09-05 04:29:00,137.206,137.221,137.206,137.216,91200000.0
2005-09-05 04:30:00,137.225,137.225,137.215,137.218,83000001.0
2005-09-05 04:31:00,137.223,137.243,137.223,137.233,66800000.0
2005-09-05 04:32:00,137.238,137.245,137.237,137.245,160399998.0
2005-09-05 04:33:00,137.25,137.25,137.233,137.243,71500001.0
2005-09-05 04:34:00,137.252,137.259,137.244,137.248,187700002.0
2005-09-05 04:35:00,137.239,137.239,137.215,137.215,121099999.0
2005-09-05 04:36:00,137.218,137.218,137.209,137.209,31000000.0
2005-09-05 04:37:00,137.212,137.222,137.212,137.219,31200000.0
2005-09-05 04:38:00,137.232,137.237,137.232,137.237,25900000.0
2005-09-05 04:39:00,137.253,137.255,137.241,137.241,47900000.0
2005-09-05 04:40:00,137.252,137.264,137.243,137.264,158800000.0
2005-09-05 04:41:00,137.26,137.276,137.247,137.276,43200000.0
2005-09-05 04:42:00,137.279,137.281,137.254,137.254,91899998.0
2005-09-05 04:43:00,137.247,137.251,137.242,137.248,99400001.0
2005-09-05 04:44:00,137.257,137.257,137.234,137.245,97500000.0
2005-09-05 04:45:00,137.241,137.25,137.241,137.244,56600000.0
2005-09-05 04:46:00,137.255,137.255,137.24,137.243,72700001.0
2005-09-05 04:47:00,137.243,137.257,137.234,137.257,101199999.0
2005-09-05 04:48:00,137.259,137.259,137.256,137.256,11600000.0
2005-09-05 04:49:00,137.267,137.267,137.253,137.253,88900000.0
2005-09-05 04:50:00,137.253,137.253,137.233,137.247,64299999.0
2005-09-05 04:51:00,137.24,137.271,137.237,137.26,105600001.0
2005-09-05 04:52:00,137.252,137.278,137.249,137.278,97599999.0
2005-09-05 04:53:00,137.276,137.276,137.274,137.274,26400000.0
2005-09-05 04:54:00,137.263,137.263,137.247,137.252,50400000.0
2005-09-05 04:55:00,137.257,137.264,137.25,137.264,118600000.0
2005-09-05 04:56:00,137.267,137.269,137.252,137.261,152400002.0
2005-09-05 04:57:00,137.263,137.265,137.251,137.251,54100000.0
2005-09-05 04:58:00,137.256,137.26,137.248,137.26,134700003.0
2005-09-05 04:59:00,137.25,137.268,137.25,137.261,49200000.0
2005-09-05 05:00:00,137.262,137.274,137.262,137.268,124400001.0
2005-09-05 05:01:00,137.255,137.271,137.255,137.268,101200002.0
2005-09-05 05:02:00,137.265,137.267,137.258,137.266,37600000.0
2005-09-05 05:03:00,137.28,137.288,137.277,137.278,60800000.0
2005-09-05 05:04:00,137.272,137.272,137.237,137.237,165299999.0
2005-09-05 05:05:00,137.229,137.242,137.229,137.242,23800000.0
2005-09-05 05:06:00,137.241,137.262,137.241,137.246,27200000.0
2005-09-05 05:07:00,137.248,137.248,137.238,137.238,56199999.0
2005-09-05 05:08:00,137.238,137.25,137.238,137.248,31200000.0
2005-09-05 05:09:00,137.212,137.256,137.206,137.256,134999999.0
2005-09-05 05:10:00,137.25,137.25,137.245,137.248,47999999.0
2005-09-05 05:11:00,137.243,137.257,137.243,137.257,38300000.0
2005-09-05 05:12:00,137.251,137.251,137.244,137.244,12800000.0
2005-09-05 05:13:00,137.244,137.258,137.244,137.255,69200000.0
2005-09-05 05:14:00,137.255,137.255,137.245,137.25,101599999.0
2005-09-05 05:15:00,137.255,137.255,137.25,137.25,38400000.0
2005-09-05 05:16:00,137.252,137.263,137.252,137.263,122200004.0
2005-09-05 05:17:00,137.255,137.266,137.25,137.25,86299999.0
2005-09-05 05:18:00,137.253,137.255,137.245,137.255,53499999.0
2005-09-05 05:19:00,137.254,137.262,137.246,137.262,157100002.0
2005-09-05 05:20:00,137.27,137.279,137.267,137.279,39800000.0
2005-09-05 05:21:00,137.31,137.31,137.265,137.27,73900000.0
2005-09-05 05:22:00,137.28,137.285,137.278,137.282,90400001.0
2005-09-05 05:23:00,137.272,137.285,137.272,137.285,121899998.0
2005-09-05 05:24:00,137.266,137.303,137.266,137.303,71500000.0
2005-09-05 05:25:00,137.278,137.278,137.275,137.275,39899998.0
2005-09-05 05:26:00,137.28,137.28,137.275,137.277,23200000.0
2005-09-05 05:27:00,137.28,137.28,137.275,137.275,43099999.0
2005-09-05 05:28:00,137.286,137.291,137.286,137.289,90500000.0
2005-09-05 05:29:00,137.278,137.304,137.244,137.302,57800000.0
2005-09-05 05:30:00,137.278,137.278,137.278,137.278,30100000.0
2005-09-05 05:31:00,137.273,137.273,137.264,137.264,20800000.0
2005-09-05 05:32:00,137.268,137.275,137.268,137.275,42400000.0
2005-09-05 05:33:00,137.298,137.298,137.289,137.298,81499998.0
2005-09-05 05:34:00,137.281,137.294,137.269,137.282,123100001.0
2005-09-05 05:35:00,137.315,137.323,137.297,137.319,130600003.0
2005-09-05 05:36:00,137.285,137.295,137.285,137.295,51100001.0
2005-09-05 05:37:00,137.282,137.295,137.282,137.29,37500000.0
2005-09-05 05:38:00,137.285,137.317,137.281,137.317,139099998.0
2005-09-05 05:39:00,137.289,137.295,137.282,137.295,101999998.0
2005-09-05 05:40:00,137.325,137.333,137.288,137.301,136700000.0
2005-09-05 05:41:00,137.298,137.298,137.286,137.286,87699998.0
2005-09-05 05:42:00,137.29,137.303,137.29,137.303,29300000.0
2005-09-05 05:43:00,137.323,137.323,137.306,137.306,75200001.0
2005-09-05 05:44:00,137.307,137.318,137.307,137.31,71400001.0
2005-09-05 05:45:00,137.318,137.331,137.302,137.311,72799999.0
2005-09-05 05:46:00,137.311,137.311,137.278,137.292,45700000.0
2005-09-05 05:47:00,137.29,137.302,137.289,137.299,68500001.0
2005-09-05 05:48:00,137.301,137.301,137.294,137.294,5600000.0
2005-09-05 05:49:00,137.293,137.293,137.278,137.285,34100000.0
2005-09-05 05:50:00,137.286,137.288,137.275,137.288,78300001.0
2005-09-05 05:51:00,137.288,137.29,137.288,137.29,75899998.0
2005-09-05 05:52:00,137.278,137.306,137.274,137.291,65299999.0
2005-09-05 05:53:00,137.287,137.287,137.273,137.277,47100000.0
2005-09-05 05:54:00,137.282,137.284,137.262,137.27,92400001.0
2005-09-05 05:55:00,137.267,137.268,137.257,137.263,102299999.0
2005-09-05 05:56:00,137.27,137.27,137.27,137.27,8800000.0
2005-09-05 05:57:00,137.272,137.277,137.27,137.277,103900000.0
2005-09-05 05:58:00,137.27,137.275,137.26,137.27,154900003.0
2005-09-05 05:59:00,137.276,137.278,137.267,137.272,174399999.0
2005-09-05 06:00:00,137.262,137.278,137.26,137.27,187200000.0
2005-09-05 06:01:00,137.267,137.267,137.267,137.267,2400000.0
2005-09-05 06:02:00,137.263,137.292,137.255,137.261,126999999.0
2005-09-05 06:03:00,137.275,137.289,137.275,137.276,176499996.0
2005-09-05 06:04:00,137.267,137.268,137.267,137.268,19200000.0
2005-09-05 06:05:00,137.27,137.278,137.255,137.278,80200001.0
2005-09-05 06:06:00,137.28,137.285,137.275,137.28,205900000.0
2005-09-05 06:07:00,137.271,137.281,137.267,137.271,116200000.0
2005-09-05 06:08:00,137.28,137.28,137.256,137.263,110199999.0
2005-09-05 06:09:00,137.251,137.258,137.246,137.257,96800002.0
2005-09-05 06:10:00,137.257,137.257,137.245,137.245,91999999.0
2005-09-05 06:11:00,137.251,137.268,137.251,137.256,42000000.0
2005-09-05 06:12:00,137.256,137.285,137.256,137.285,74400000.0
2005-09-05 06:13:00,137.275,137.285,137.272,137.275,99999998.0
2005-09-05 06:14:00,137.29,137.297,137.29,137.291,41300000.0
2005-09-05 06:15:00,137.297,137.298,137.28,137.284,122299999.0
2005-09-05 06:16:00,137.296,137.296,137.284,137.284,83299998.0
2005-09-05 06:17:00,137.282,137.301,137.282,137.301,69600000.0
2005-09-05 06:18:00,137.29,137.29,137.273,137.279,104599999.0
2005-09-05 06:19:00,137.283,137.283,137.261,137.261,104700002.0
2005-09-05 06:20:00,137.262,137.293,137.262,137.283,98800000.0
2005-09-05 06:21:00,137.287,137.287,137.259,137.262,81400000.0
2005-09-05 06:22:00,137.269,137.289,137.269,137.281,112599998.0
2005-09-05 06:23:00,137.288,137.299,137.282,137.297,103900000.0
2005-09-05 06:24:00,137.304,137.309,137.303,137.309,46600000.0
2005-09-05 06:25:00,137.308,137.312,137.301,137.303,82700000.0
2005-09-05 06:26:00,137.3,137.3,137.3,137.3,48499999.0
2005-09-05 06:27:00,137.3,137.3,137.289,137.295,77599999.0
2005-09-05 06:28:00,137.294,137.294,137.261,137.269,112499999.0
2005-09-05 06:29:00,137.278,137.284,137.273,137.277,48600000.0
2005-09-05 06:30:00,137.292,137.294,137.276,137.276,22900000.0
2005-09-05 06:31:00,137.272,137.272,137.243,137.248,95800000.0
2005-09-05 06:32:00,137.238,137.241,137.227,137.229,177399994.0
2005-09-05 06:33:00,137.232,137.238,137.232,137.233,58900000.0
2005-09-05 06:34:00,137.225,137.238,137.225,137.231,134299999.0
2005-09-05 06:35:00,137.22,137.22,137.199,137.199,24100000.0
2005-09-05 06:36:00,137.189,137.193,137.187,137.192,96199999.0
2005-09-05 06:37:00,137.19,137.19,137.172,137.172,36900000.0
2005-09-05 06:38:00,137.174,137.184,137.174,137.176,61299999.0
2005-09-05 06:39:00,137.19,137.197,137.188,137.197,94199999.0
2005-09-05 06:40:00,137.182,137.192,137.182,137.184,121299999.0
2005-09-05 06:41:00,137.18,137.18,137.173,137.18,83100000.0
2005-09-05 06:42:00,137.18,137.185,137.175,137.178,58200000.0
2005-09-05 06:43:00,137.172,137.172,137.136,137.144,33700000.0
2005-09-05 06:44:00,137.166,137.18,137.166,137.168,117500002.0
2005-09-05 06:45:00,137.163,137.163,137.133,137.141,119099998.0
2005-09-05 06:46:00,137.139,137.155,137.136,137.141,76300000.0
2005-09-05 06:47:00,137.15,137.15,137.15,137.15,8800000.0
2005-09-05 06:48:00,137.151,137.158,137.145,137.158,74300000.0
2005-09-05 06:49:00,137.16,137.16,137.142,137.142,14400000.0
2005-09-05 06:50:00,137.137,137.155,137.133,137.138,108200000.0
2005-09-05 06:51:00,137.131,137.14,137.122,137.124,114200000.0
2005-09-05 06:52:00,137.132,137.151,137.123,137.123,124100003.0
2005-09-05 06:53:00,137.132,137.157,137.132,137.15,67600001.0
2005-09-05 06:54:00,137.145,137.156,137.144,137.155,108600000.0
2005-09-05 06:55:00,137.142,137.167,137.142,137.158,157299998.0
2005-09-05 06:56:00,137.176,137.177,137.165,137.165,98900000.0
2005-09-05 06:57:00,137.149,137.149,137.137,137.142,98899999.0
2005-09-05 06:58:00,137.143,137.152,137.14,137.145,71200000.0
2005-09-05 06:59:00,137.146,137.15,137.142,137.15,64900001.0
2005-09-05 07:00:00,137.153,137.156,137.141,137.15,118000000.0
2005-09-05 07:01:00,137.14,137.155,137.138,137.155,73800000.0
2005-09-05 07:02:00,137.157,137.17,137.157,137.165,36600000.0
2005-09-05 07:03:00,137.17,137.17,137.165,137.17,123900001.0
2005-09-05 07:04:00,137.175,137.207,137.175,137.207,72200002.0
2005-09-05 07:05:00,137.199,137.21,137.195,137.207,74900001.0
2005-09-05 07:06:00,137.208,137.208,137.198,137.206,70900000.0
2005-09-05 07:07:00,137.215,137.215,137.21,137.21,53100001.0
2005-09-05 07:08:00,137.21,137.216,137.197,137.206,75200000.0
2005-09-05 07:09:00,137.217,137.243,137.217,137.243,61100001.0
2005-09-05 07:10:00,137.248,137.248,137.232,137.232,61499998.0
2005-09-05 07:11:00,137.222,137.228,137.219,137.227,188000003.0
2005-09-05 07:12:00,137.234,137.244,137.234,137.235,53999999.0
2005-09-05 07:13:00,137.238,137.244,137.233,137.244,84100000.0
2005-09-05 07:14:00,137.233,137.233,137.214,137.214,60700001.0
2005-09-05 07:15:00,137.213,137.221,137.206,137.207,65900000.0
2005-09-05 07:16:00,137.203,137.218,137.199,137.218,81099998.0
2005-09-05 07:17:00,137.219,137.24,137.216,137.24,39100000.0
2005-09-05 07:18:00,137.242,137.243,137.236,137.24,93900001.0
2005-09-05 07:19:00,137.222,137.232,137.222,137.231,59699999.0
2005-09-05 07:20:00,137.222,137.235,137.222,137.235,43200000.0
2005-09-05 07:21:00,137.24,137.249,137.235,137.235,37600000.0
2005-09-05 07:22:00,137.232,137.236,137.224,137.233,145899998.0
2005-09-05 07:23:00,137.242,137.242,137.23,137.24,156599996.0
2005-09-05 07:24:00,137.24,137.245,137.235,137.245,44000000.0
2005-09-05 07:25:00,137.24,137.249,137.228,137.228,93300001.0
2005-09-05 07:26:00,137.228,137.238,137.225,137.236,27800000.0
2005-09-05 07:27:00,137.235,137.235,137.223,137.233,99299999.0
2005-09-05 07:28:00,137.251,137.259,137.251,137.259,145599999.0
2005-09-05 07:29:00,137.24,137.255,137.24,137.244,76799998.0
2005-09-05 07:30:00,137.234,137.234,137.223,137.225,71500000.0
2005-09-05 07:31:00,137.228,137.235,137.218,137.235,69900001.0
2005-09-05 07:32:00,137.245,137.245,137.23,137.243,115900000.0
2005-09-05 07:33:00,137.228,137.236,137.217,137.236,98799997.0
2005-09-05 07:34:00,137.244,137.245,137.237,137.245,108300000.0
2005-09-05 07:35:00,137.243,137.256,137.238,137.253,59199999.0
2005-09-05 07:36:00,137.259,137.26,137.252,137.252,86900000.0
2005-09-05 07:37:00,137.258,137.265,137.249,137.249,88499998.0
2005-09-05 07:38:00,137.25,137.257,137.25,137.257,11700000.0
2005-09-05 07:39:00,137.247,137.268,137.247,137.26,152600001.0
2005-09-05 07:40:00,137.254,137.267,137.249,137.267,151900002.0
2005-09-05 07:41:00,137.265,137.268,137.255,137.255,148700001.0
2005-09-05 07:42:00,137.256,137.258,137.25,137.258,134800001.0
2005-09-05 07:43:00,137.257,137.27,137.256,137.27,89100000.0
2005-09-05 07:44:00,137.273,137.285,137.271,137.285,46400001.0
2005-09-05 07:45:00,137.285,137.294,137.275,137.275,76300000.0
2005-09-05 07:46:00,137.281,137.282,137.281,137.282,37800000.0
2005-09-05 07:47:00,137.282,137.282,137.267,137.27,79099999.0
2005-09-05 07:48:00,137.267,137.267,137.25,137.25,75400003.0
2005-09-05 07:49:00,137.251,137.255,137.245,137.245,59199999.0
2005-09-05 07:50:00,137.25,137.25,137.207,137.207,78300001.0
2005-09-05 07:51:00,137.203,137.224,137.203,137.224,37600000.0
2005-09-05 07:52:00,137.232,137.232,137.219,137.224,142700000.0
2005-09-05 07:53:00,137.233,137.252,137.233,137.252,75000000.0
2005-09-05 07:54:00,137.24,137.24,137.235,137.237,49600000.0
2005-09-05 07:55:00,137.242,137.249,137.229,137.242,76799999.0
2005-09-05 07:56:00,137.25,137.262,137.241,137.248,98399999.0
2005-09-05 07:57:00,137.259,137.265,137.249,137.249,81900000.0
2005-09-05 07:58:00,137.267,137.277,137.264,137.275,69500001.0
2005-09-05 07:59:00,137.26,137.278,137.26,137.275,112599999.0
2005-09-05 08:00:00,137.277,137.292,137.277,137.292,52000000.0
2005-09-05 08:01:00,137.287,137.287,137.278,137.279,80800000.0
2005-09-05 08:02:00,137.282,137.289,137.282,137.289,44100000.0
2005-09-05 08:03:00,137.289,137.312,137.289,137.312,21600000.0
2005-09-05 08:04:00,137.307,137.315,137.295,137.315,151500000.0
2005-09-05 08:05:00,137.303,137.303,137.271,137.272,48700000.0
2005-09-05 08:06:00,137.286,137.292,137.267,137.282,86399999.0
2005-09-05 08:07:00,137.288,137.288,137.279,137.279,113000000.0
2005-09-05 08:08:00,137.295,137.3,137.283,137.283,40200000.0
2005-09-05 08:09:00,137.263,137.263,137.247,137.258,68700000.0
2005-09-05 08:10:00,137.254,137.254,137.243,137.243,141900000.0
2005-09-05 08:11:00,137.251,137.257,137.235,137.254,80300002.0
2005-09-05 08:12:00,137.25,137.26,137.24,137.259,118200001.0
2005-09-05 08:13:00,137.261,137.272,137.248,137.248,79200001.0
2005-09-05 08:14:00,137.23,137.23,137.18,137.183,95400001.0
2005-09-05 08:15:00,137.174,137.194,137.172,137.194,92299999.0
2005-09-05 08:16:00,137.196,137.207,137.188,137.207,51800000.0
2005-09-05 08:17:00,137.194,137.204,137.167,137.191,154299998.0
2005-09-05 08:18:00,137.197,137.204,137.187,137.187,64700001.0
2005-09-05 08:19:00,137.182,137.191,137.176,137.178,93000000.0
2005-09-05 08:20:00,137.175,137.19,137.173,137.173,186900003.0
2005-09-05 08:21:00,137.173,137.183,137.173,137.173,169399998.0
2005-09-05 08:22:00,137.172,137.174,137.17,137.17,67400000.0
2005-09-05 08:23:00,137.157,137.165,137.145,137.145,215099995.0
2005-09-05 08:24:00,137.144,137.162,137.144,137.162,177000000.0
2005-09-05 08:25:00,137.166,137.177,137.154,137.154,104800000.0
2005-09-05 08:26:00,137.172,137.185,137.165,137.185,81500000.0
2005-09-05 08:27:00,137.208,137.208,137.176,137.176,125499997.0
2005-09-05 08:28:00,137.185,137.194,137.172,137.172,113500000.0
2005-09-05 08:29:00,137.185,137.192,137.171,137.176,41800000.0
2005-09-05 08:30:00,137.173,137.193,137.173,137.178,80799999.0
2005-09-05 08:31:00,137.189,137.191,137.182,137.182,28400000.0
2005-09-05 08:32:00,137.172,137.172,137.168,137.168,66899998.0
2005-09-05 08:33:00,137.152,137.169,137.152,137.166,21500000.0
2005-09-05 08:34:00,137.16,137.172,137.156,137.172,148900000.0
2005-09-05 08:35:00,137.161,137.161,137.145,137.145,96700000.0
2005-09-05 08:36:00,137.155,137.168,137.155,137.16,139400002.0
2005-09-05 08:37:00,137.167,137.167,137.145,137.152,92399999.0
2005-09-05 08:38:00,137.155,137.16,137.147,137.148,43200000.0
2005-09-05 08:39:00,137.138,137.138,137.111,137.122,76599999.0
2005-09-05 08:40:00,137.108,137.113,137.101,137.113,120800001.0
2005-09-05 08:41:00,137.113,137.121,137.107,137.117,216099998.0
2005-09-05 08:42:00,137.117,137.124,137.112,137.117,63299999.0
2005-09-05 08:43:00,137.109,137.116,137.108,137.113,86800001.0
2005-09-05 08:44:00,137.11,137.114,137.105,137.114,140199999.0
2005-09-05 08:45:00,137.117,137.117,137.087,137.095,140700000.0
2005-09-05 08:46:00,137.091,137.093,137.09,137.09,38700000.0
2005-09-05 08:47:00,137.078,137.094,137.078,137.085,104599998.0
2005-09-05 08:48:00,137.092,137.095,137.079,137.09,119900000.0
2005-09-05 08:49:00,137.07,137.091,137.07,137.083,83100000.0
2005-09-05 08:50:00,137.086,137.102,137.084,137.102,46600000.0
2005-09-05 08:51:00,137.104,137.104,137.089,137.096,63200000.0
2005-09-05 08:52:00,137.092,137.092,137.087,137.09,125000001.0
2005-09-05 08:53:00,137.088,137.102,137.086,137.093,88399999.0
2005-09-05 08:54:00,137.085,137.087,137.076,137.076,97500000.0
2005-09-05 08:55:00,137.076,137.076,137.05,137.056,62000000.0
2005-09-05 08:56:00,137.059,137.065,137.053,137.053,98999999.0
2005-09-05 08:57:00,137.058,137.058,137.033,137.033,134200001.0
2005-09-05 08:58:00,137.03,137.032,137.021,137.023,96700000.0
2005-09-05 08:59:00,137.026,137.037,137.022,137.034,232000004.0
2005-09-05 09:00:00,137.027,137.04,137.022,137.032,73600000.0
2005-09-05 09:01:00,137.038,137.058,137.035,137.056,68000000.0
2005-09-05 09:02:00,137.053,137.065,137.053,137.065,31200000.0
2005-09-05 09:03:00,137.067,137.074,137.059,137.074,100899999.0
2005-09-05 09:04:00,137.06,137.06,137.039,137.05,118299999.0
2005-09-05 09:05:00,137.058,137.086,137.056,137.081,75399998.0
2005-09-05 09:06:00,137.073,137.102,137.073,137.102,77500000.0
2005-09-05 09:07:00,137.088,137.099,137.079,137.094,97500002.0
2005-09-05 09:08:00,137.105,137.126,137.105,137.126,120700001.0
2005-09-05 09:09:00,137.135,137.141,137.127,137.141,163699999.0
2005-09-05 09:10:00,137.135,137.145,137.132,137.132,103200000.0
2005-09-05 09:11:00,137.13,137.13,137.1,137.109,99800000.0
2005-09-05 09:12:00,137.102,137.102,137.081,137.085,85599999.0
2005-09-05 09:13:00,137.085,137.113,137.085,137.113,38400001.0
2005-09-05 09:14:00,137.125,137.136,137.119,137.129,191700002.0
2005-09-05 09:15:00,137.127,137.127,137.109,137.112,93900001.0
2005-09-05 09:16:00,137.092,137.103,137.092,137.103,10400000.0
2005-09-05 09:17:00,137.095,137.105,137.09,137.1,90399998.0
2005-09-05 09:18:00,137.086,137.092,137.08,137.088,73400000.0
2005-09-05 09:19:00,137.066,137.066,137.037,137.045,130199999.0
2005-09-05 09:20:00,137.037,137.048,137.031,137.035,38600000.0
2005-09-05 09:21:00,137.035,137.042,137.035,137.036,43700000.0
2005-09-05 09:22:00,137.04,137.052,137.03,137.034,109600000.0
2005-09-05 09:23:00,137.03,137.032,137.027,137.027,52800000.0
2005-09-05 09:24:00,137.029,137.038,137.022,137.025,73499999.0
2005-09-05 09:25:00,137.029,137.037,137.027,137.033,52500000.0
2005-09-05 09:26:00,137.047,137.06,137.04,137.055,88000001.0
2005-09-05 09:27:00,137.064,137.064,137.039,137.048,123899999.0
2005-09-05 09:28:00,137.041,137.047,137.031,137.047,56600000.0
2005-09-05 09:29:00,137.052,137.057,137.049,137.052,93600000.0
2005-09-05 09:30:00,137.053,137.064,137.047,137.048,88899999.0
2005-09-05 09:31:00,137.064,137.069,137.052,137.063,232600001.0
2005-09-05 09:32:00,137.056,137.065,137.053,137.059,97600001.0
2005-09-05 09:33:00,137.06,137.068,137.051,137.059,76000001.0
2005-09-05 09:34:00,137.058,137.068,137.051,137.051,49700001.0
2005-09-05 09:35:00,137.045,137.062,137.045,137.051,88299999.0
2005-09-05 09:36:00,137.057,137.061,137.05,137.057,57100000.0
2005-09-05 09:37:00,137.034,137.043,137.034,137.043,12000000.0
2005-09-05 09:38:00,137.028,137.034,137.024,137.03,93099999.0
2005-09-05 09:39:00,137.029,137.032,137.025,137.029,77900001.0
2005-09-05 09:40:00,137.038,137.04,137.018,137.018,53600000.0
2005-09-05 09:41:00,137.024,137.038,137.024,137.028,65499998.0
2005-09-05 09:42:00,137.027,137.027,137.01,137.01,93500000.0
2005-09-05 09:43:00,136.989,137.0,136.98,136.98,86900000.0
2005-09-05 09:44:00,136.973,136.982,136.944,136.944,139599998.0
2005-09-05 09:45:00,136.942,136.942,136.928,136.928,114299997.0
2005-09-05 09:46:00,136.931,136.949,136.931,136.948,46000000.0
2005-09-05 09:47:00,136.954,136.965,136.954,136.955,94899998.0
2005-09-05 09:48:00,136.953,136.953,136.942,136.946,79100000.0
2005-09-05 09:49:00,136.947,136.947,136.935,136.935,117499998.0
2005-09-05 09:50:00,136.923,136.927,136.912,136.912,41900000.0
2005-09-05 09:51:00,136.908,136.908,136.891,136.904,55600000.0
2005-09-05 09:52:00,136.901,136.919,136.901,136.91,56799999.0
2005-09-05 09:53:00,136.913,136.913,136.898,136.898,61399999.0
2005-09-05 09:54:00,136.897,136.915,136.897,136.909,55600001.0
2005-09-05 09:55:00,136.906,136.906,136.892,136.904,83399998.0
2005-09-05 09:56:00,136.897,136.9,136.891,136.894,57600000.0
2005-09-05 09:57:00,136.89,136.91,136.89,136.91,12800000.0
2005-09-05 09:58:00,136.916,136.916,136.897,136.904,37000000.0
2005-09-05 09:59:00,136.903,136.906,136.899,136.9,44400000.0
2005-09-05 10:00:00,136.894,136.907,136.894,136.894,78500001.0
2005-09-05 10:01:00,136.881,136.901,136.879,136.879,56100000.0
2005-09-05 10:02:00,136.876,136.886,136.876,136.886,141999997.0
2005-09-05 10:03:00,136.87,136.872,136.853,136.853,72000000.0
2005-09-05 10:04:00,136.847,136.847,136.838,136.838,9600000.0
2005-09-05 10:05:00,136.808,136.836,136.808,136.836,63499999.0
2005-09-05 10:06:00,136.837,136.848,136.834,136.845,81300001.0
2005-09-05 10:07:00,136.852,136.858,136.837,136.837,106700000.0
2005-09-05 10:08:00,136.836,136.836,136.814,136.814,62900002.0
2005-09-05 10:09:00,136.811,136.811,136.782,136.791,184599997.0
2005-09-05 10:10:00,136.799,136.822,136.797,136.821,113900003.0
2005-09-05 10:11:00,136.815,136.83,136.812,136.812,54300000.0
2005-09-05 10:12:00,136.805,136.805,136.783,136.783,115499998.0
2005-09-05 10:13:00,136.784,136.792,136.77,136.775,30800000.0
2005-09-05 10:14:00,136.763,136.771,136.746,136.758,77500000.0
2005-09-05 10:15:00,136.757,136.771,136.757,136.764,116199998.0
2005-09-05 10:16:00,136.762,136.773,136.762,136.77,114000002.0
2005-09-05 10:17:00,136.775,136.786,136.762,136.77,76800000.0
2005-09-05 10:18:00,136.778,136.795,136.778,136.785,50000000.0
2005-09-05 10:19:00,136.786,136.808,136.786,136.806,79000000.0
2005-09-05 10:20:00,136.805,136.821,136.805,136.815,60400000.0
2005-09-05 10:21:00,136.803,136.824,136.79,136.824,71200001.0
2005-09-05 10:22:00,136.848,136.898,136.848,136.898,58300000.0
2005-09-05 10:23:00,136.903,136.906,136.89,136.9,206200001.0
2005-09-05 10:24:00,136.896,136.896,136.886,136.886,59500000.0
2005-09-05 10:25:00,136.887,136.893,136.881,136.888,114600000.0
2005-09-05 10:26:00,136.88,136.886,136.876,136.88,65900000.0
2005-09-05 10:27:00,136.89,136.891,136.827,136.866,144700002.0
2005-09-05 10:28:00,136.844,136.862,136.819,136.848,125800003.0
2005-09-05 10:29:00,136.813,136.813,136.748,136.757,158000002.0
2005-09-05 10:30:00,136.755,136.755,136.737,136.737,57100000.0
2005-09-05 10:31:00,136.742,136.755,136.73,136.755,142200000.0
2005-09-05 10:32:00,136.749,136.754,136.741,136.741,101499998.0
2005-09-05 10:33:00,136.739,136.757,136.737,136.757,75800000.0
2005-09-05 10:34:00,136.75,136.763,136.75,136.761,77799998.0
2005-09-05 10:35:00,136.756,136.763,136.745,136.761,141400000.0
2005-09-05 10:36:00,136.753,136.776,136.753,136.758,130499999.0
2005-09-05 10:37:00,136.767,136.767,136.747,136.747,118600000.0
2005-09-05 10:38:00,136.752,136.758,136.733,136.733,24800000.0
2005-09-05 10:39:00,136.722,136.738,136.717,136.729,111600001.0
2005-09-05 10:40:00,136.743,136.746,136.727,136.74,109900001.0
2005-09-05 10:41:00,136.723,136.756,136.723,136.756,90599999.0
2005-09-05 10:42:00,136.752,136.759,136.727,136.727,116700002.0
2005-09-05 10:43:00,136.727,136.727,136.712,136.714,202400007.0
2005-09-05 10:44:00,136.723,136.737,136.721,136.737,94000002.0
2005-09-05 10:45:00,136.74,136.74,136.726,136.73,53300000.0
2005-09-05 10:46:00,136.728,136.734,136.72,136.732,71900001.0
2005-09-05 10:47:00,136.735,136.735,136.73,136.73,20000000.0
2005-09-05 10:48:00,136.729,136.744,136.729,136.744,7800000.0
2005-09-05 10:49:00,136.742,136.747,136.716,136.717,87999998.0
2005-09-05 10:50:00,136.712,136.735,136.704,136.735,79500000.0
2005-09-05 10:51:00,136.747,136.747,136.717,136.737,95900000.0
2005-09-05 10:52:00,136.74,136.768,136.74,136.748,105499999.0
2005-09-05 10:53:00,136.735,136.735,136.719,136.719,84199999.0
2005-09-05 10:54:00,136.73,136.73,136.707,136.73,107800001.0
2005-09-05 10:55:00,136.73,136.73,136.702,136.702,190400004.0
2005-09-05 10:56:00,136.717,136.723,136.706,136.719,26400000.0
2005-09-05 10:57:00,136.715,136.736,136.715,136.736,42100000.0
2005-09-05 10:58:00,136.741,136.749,136.724,136.724,77300000.0
2005-09-05 10:59:00,136.73,136.738,136.721,136.721,54700000.0
2005-09-05 11:00:00,136.724,136.732,136.713,136.73,130499999.0
2005-09-05 11:01:00,136.734,136.75,136.729,136.75,118299999.0
2005-09-05 11:02:00,136.749,136.77,136.749,136.77,47900001.0
2005-09-05 11:03:00,136.774,136.775,136.768,136.775,68400001.0
2005-09-05 11:04:00,136.777,136.777,136.759,136.763,119799999.0
2005-09-05 11:05:00,136.772,136.772,136.75,136.75,73299999.0
2005-09-05 11:06:00,136.753,136.757,136.751,136.757,35300000.0
2005-09-05 11:07:00,136.747,136.747,136.741,136.741,112499997.0
2005-09-05 11:08:00,136.737,136.737,136.722,136.722,70399999.0
2005-09-05 11:09:00,136.728,136.731,136.719,136.72,88100001.0
2005-09-05 11:10:00,136.724,136.724,136.695,136.695,34100000.0
2005-09-05 11:11:00,136.692,136.694,136.668,136.669,78599999.0
2005-09-05 11:12:00,136.672,136.672,136.637,136.642,135899998.0
2005-09-05 11:13:00,136.644,136.658,136.644,136.65,72600001.0
2005-09-05 11:14:00,136.645,136.656,136.643,136.65,60999998.0
2005-09-05 11:15:00,136.642,136.666,136.642,136.666,60200000.0
2005-09-05 11:16:00,136.662,136.678,136.66,136.678,95100000.0
2005-09-05 11:17:00,136.688,136.696,136.68,136.683,138099999.0
2005-09-05 11:18:00,136.689,136.689,136.667,136.667,95500003.0
2005-09-05 11:19:00,136.68,136.68,136.675,136.68,68700001.0
2005-09-05 11:20:00,136.675,136.685,136.675,136.675,102600000.0
2005-09-05 11:21:00,136.67,136.67,136.645,136.645,75100001.0
2005-09-05 11:22:00,136.647,136.666,136.647,136.666,155200000.0
2005-09-05 11:23:00,136.67,136.703,136.67,136.69,89400000.0
2005-09-05 11:24:00,136.692,136.702,136.692,136.697,68200001.0
2005-09-05 11:25:00,136.707,136.72,136.702,136.718,111400000.0
2005-09-05 11:26:00,136.719,136.73,136.714,136.725,64100000.0
2005-09-05 11:27:00,136.725,136.73,136.717,136.72,68000000.0
2005-09-05 11:28:00,136.716,136.716,136.699,136.706,74600000.0
2005-09-05 11:29:00,136.718,136.72,136.712,136.715,132500003.0
2005-09-05 11:30:00,136.723,136.742,136.723,136.742,68400000.0
2005-09-05 11:31:00,136.73,136.74,136.715,136.72,129100002.0
2005-09-05 11:32:00,136.722,136.726,136.707,136.715,67800000.0
2005-09-05 11:33:00,136.736,136.736,136.721,136.723,135200002.0
2005-09-05 11:34:00,136.729,136.732,136.721,136.721,114599998.0
2005-09-05 11:35:00,136.721,136.756,136.714,136.714,222099996.0
2005-09-05 11:36:00,136.73,136.74,136.719,136.724,135900000.0
2005-09-05 11:37:00,136.718,136.718,136.705,136.71,131199999.0
2005-09-05 11:38:00,136.72,136.725,136.712,136.72,84100000.0
2005-09-05 11:39:00,136.717,136.717,136.695,136.7,99300002.0
2005-09-05 11:40:00,136.693,136.701,136.693,136.696,83000000.0
2005-09-05 11:41:00,136.694,136.703,136.69,136.699,115800000.0
2005-09-05 11:42:00,136.7,136.705,136.7,136.7,120799996.0
2005-09-05 11:43:00,136.707,136.721,136.706,136.717,109200001.0
2005-09-05 11:44:00,136.723,136.735,136.708,136.735,88200000.0
2005-09-05 11:45:00,136.747,136.762,136.737,136.753,141900002.0
2005-09-05 11:46:00,136.746,136.754,136.737,136.737,52800000.0
2005-09-05 11:47:00,136.73,136.733,136.701,136.702,32800000.0
2005-09-05 11:48:00,136.708,136.716,136.701,136.71,74600000.0
2005-09-05 11:49:00,136.704,136.74,136.7,136.74,125499997.0
2005-09-05 11:50:00,136.731,136.731,136.706,136.71,66000000.0
2005-09-05 11:51:00,136.722,136.726,136.712,136.712,66899999.0
2005-09-05 11:52:00,136.696,136.716,136.696,136.71,58600001.0
2005-09-05 11:53:00,136.71,136.714,136.702,136.714,63700000.0
2005-09-05 11:54:00,136.718,136.736,136.718,136.736,179600001.0
2005-09-05 11:55:00,136.743,136.743,136.724,136.737,101900000.0
2005-09-05 11:56:00,136.751,136.756,136.748,136.748,95599999.0
2005-09-05 11:57:00,136.747,136.748,136.739,136.747,22100000.0
2005-09-05 11:58:00,136.762,136.769,136.753,136.753,73000000.0
2005-09-05 11:59:00,136.743,136.762,136.735,136.737,153500001.0
2005-09-05 12:00:00,136.739,136.743,136.731,136.738,204900004.0
2005-09-05 12:01:00,136.742,136.745,136.701,136.701,111600001.0
2005-09-05 12:02:00,136.737,136.74,136.731,136.735,63700000.0
2005-09-05 12:03:00,136.739,136.739,136.729,136.73,108900002.0
2005-09-05 12:04:00,136.735,136.735,136.725,136.73,74200000.0
2005-09-05 12:05:00,136.731,136.738,136.731,136.731,173199996.0
2005-09-05 12:06:00,136.741,136.756,136.732,136.756,116299999.0
2005-09-05 12:07:00,136.755,136.765,136.755,136.76,99500001.0
2005-09-05 12:08:00,136.767,136.769,136.756,136.756,28000000.0
2005-09-05 12:09:00,136.763,136.767,136.74,136.74,94399999.0
2005-09-05 12:10:00,136.75,136.75,136.715,136.715,83499999.0
2005-09-05 12:11:00,136.722,136.737,136.722,136.737,119599998.0
2005-09-05 12:12:00,136.733,136.733,136.698,136.698,35200000.0
2005-09-05 12:13:00,136.687,136.699,136.679,136.69,189899999.0
2005-09-05 12:14:00,136.692,136.701,136.685,136.698,161900000.0
2005-09-05 12:15:00,136.69,136.724,136.69,136.724,95100000.0
2005-09-05 12:16:00,136.725,136.725,136.708,136.708,105100000.0
2005-09-05 12:17:00,136.715,136.726,136.715,136.726,153600003.0
2005-09-05 12:18:00,136.718,136.718,136.705,136.705,109299998.0
2005-09-05 12:19:00,136.702,136.717,136.702,136.706,115900000.0
2005-09-05 12:20:00,136.704,136.704,136.704,136.704,24000000.0
2005-09-05 12:21:00,136.702,136.702,136.687,136.689,75599999.0
2005-09-05 12:22:00,136.69,136.717,136.69,136.712,94900000.0
2005-09-05 12:23:00,136.702,136.702,136.669,136.669,45499999.0
2005-09-05 12:24:00,136.655,136.658,136.65,136.657,75200000.0
2005-09-05 12:25:00,136.661,136.666,136.661,136.663,42400000.0
2005-09-05 12:26:00,136.672,136.685,136.666,136.666,62700000.0
2005-09-05 12:27:00,136.655,136.666,136.655,136.666,72300001.0
2005-09-05 12:28:00,136.68,136.685,136.677,136.677,56600000.0
2005-09-05 12:29:00,136.677,136.726,136.677,136.718,107900000.0
2005-09-05 12:30:00,136.716,136.74,136.716,136.74,101399999.0
2005-09-05 12:31:00,136.737,136.737,136.718,136.735,102199999.0
2005-09-05 12:32:00,136.742,136.742,136.723,136.723,102600000.0
2005-09-05 12:33:00,136.73,136.735,136.728,136.735,16300000.0
2005-09-05 12:34:00,136.724,136.724,136.696,136.702,135600000.0
2005-09-05 12:35:00,136.702,136.709,136.702,136.703,115699999.0
2005-09-05 12:36:00,136.705,136.721,136.696,136.721,53599999.0
2005-09-05 12:37:00,136.73,136.73,136.725,136.725,69900000.0
2005-09-05 12:38:00,136.722,136.74,136.722,136.734,66800001.0
2005-09-05 12:39:00,136.729,136.729,136.722,136.722,61700001.0
2005-09-05 12:40:00,136.721,136.724,136.705,136.705,63999998.0
2005-09-05 12:41:00,136.702,136.714,136.702,136.71,177999996.0
2005-09-05 12:42:00,136.706,136.715,136.698,136.705,120599998.0
2005-09-05 12:43:00,136.717,136.728,136.717,136.72,105800000.0
2005-09-05 12:44:00,136.703,136.703,136.687,136.7,57599998.0
2005-09-05 12:45:00,136.703,136.703,136.665,136.665,46200000.0
2005-09-05 12:46:00,136.668,136.692,136.668,136.682,102600001.0
2005-09-05 12:47:00,136.681,136.693,136.677,136.677,80899998.0
2005-09-05 12:48:00,136.69,136.701,136.687,136.69,102799999.0
2005-09-05 12:49:00,136.68,136.685,136.675,136.677,113000000.0
2005-09-05 12:50:00,136.683,136.69,136.676,136.682,78999998.0
2005-09-05 12:51:00,136.687,136.692,136.685,136.689,43800000.0
2005-09-05 12:52:00,136.69,136.69,136.685,136.685,45100000.0
2005-09-05 12:53:00,136.707,136.707,136.636,136.65,89100002.0
2005-09-05 12:54:00,136.679,136.688,136.674,136.674,128100000.0
2005-09-05 12:55:00,136.67,136.67,136.665,136.67,80000001.0
2005-09-05 12:56:00,136.667,136.67,136.663,136.667,142999997.0
2005-09-05 12:57:00,136.667,136.667,136.645,136.657,117400001.0
2005-09-05 12:58:00,136.66,136.67,136.65,136.67,126999998.0
2005-09-05 12:59:00,136.667,136.667,136.655,136.655,33100000.0
2005-09-05 13:00:00,136.667,136.671,136.649,136.649,23400000.0
2005-09-05 13:01:00,136.637,136.671,136.636,136.658,135499998.0
2005-09-05 13:02:00,136.655,136.656,136.647,136.647,95900002.0
2005-09-05 13:03:00,136.65,136.658,136.643,136.643,81600000.0
2005-09-05 13:04:00,136.647,136.658,136.647,136.658,56299998.0
2005-09-05 13:05:00,136.657,136.675,136.624,136.643,94799998.0
2005-09-05 13:06:00,136.638,136.685,136.631,136.68,98900002.0
2005-09-05 13:07:00,136.698,136.698,136.632,136.651,102300000.0
2005-09-05 13:08:00,136.669,136.674,136.615,136.615,116100002.0
2005-09-05 13:09:00,136.647,136.698,136.647,136.676,105499998.0
2005-09-05 13:10:00,136.671,136.703,136.665,136.694,92299999.0
2005-09-05 13:11:00,136.693,136.754,136.679,136.752,85200002.0
2005-09-05 13:12:00,136.755,136.756,136.644,136.651,117500001.0
2005-09-05 13:13:00,136.675,136.694,136.668,136.694,133599997.0
2005-09-05 13:14:00,136.677,136.693,136.59,136.593,115600001.0
2005-09-05 13:15:00,136.599,136.671,136.599,136.65,63200000.0
2005-09-05 13:16:00,136.622,136.679,136.616,136.677,98499998.0
2005-09-05 13:17:00,136.673,136.673,136.617,136.631,54500000.0
2005-09-05 13:18:00,136.64,136.664,136.622,136.661,81800000.0
2005-09-05 13:19:00,136.665,136.674,136.624,136.665,225899998.0
2005-09-05 13:20:00,136.65,136.659,136.63,136.63,175899998.0
2005-09-05 13:21:00,136.635,136.669,136.621,136.66,179900004.0
2005-09-05 13:22:00,136.639,136.671,136.639,136.65,14400000.0
2005-09-05 13:23:00,136.639,136.659,136.62,136.627,137999998.0
2005-09-05 13:24:00,136.63,136.651,136.612,136.623,90100000.0
2005-09-05 13:25:00,136.64,136.673,136.628,136.673,111200002.0
2005-09-05 13:26:00,136.685,136.685,136.633,136.656,70399999.0
2005-09-05 13:27:00,136.672,136.687,136.654,136.67,133400002.0
2005-09-05 13:28:00,136.655,136.682,136.641,136.671,80300000.0
2005-09-05 13:29:00,136.667,136.675,136.638,136.673,88799999.0
2005-09-05 13:30:00,136.664,136.675,136.627,136.641,73900000.0
2005-09-05 13:31:00,136.625,136.665,136.615,136.659,111199999.0
2005-09-05 13:32:00,136.625,136.664,136.618,136.65,74700000.0
2005-09-05 13:33:00,136.644,136.644,136.608,136.623,72400000.0
2005-09-05 13:34:00,136.62,136.646,136.585,136.595,61000001.0
2005-09-05 13:35:00,136.645,136.659,136.611,136.638,73100000.0
2005-09-05 13:36:00,136.628,136.649,136.615,136.619,111699999.0
2005-09-05 13:37:00,136.62,136.627,136.583,136.592,48300000.0
2005-09-05 13:38:00,136.574,136.592,136.549,136.552,107999999.0
2005-09-05 13:39:00,136.62,136.631,136.59,136.592,185599997.0
2005-09-05 13:40:00,136.603,136.637,136.584,136.584,63099999.0
2005-09-05 13:41:00,136.609,136.641,136.609,136.631,74400000.0
2005-09-05 13:42:00,136.641,136.659,136.615,136.615,93600000.0
2005-09-05 13:43:00,136.628,136.648,136.589,136.589,124200000.0
2005-09-05 13:44:00,136.589,136.653,136.589,136.609,58700000.0
2005-09-05 13:45:00,136.622,136.638,136.582,136.582,177700000.0
2005-09-05 13:46:00,136.64,136.65,136.615,136.64,110199999.0
2005-09-05 13:47:00,136.631,136.643,136.612,136.641,78399999.0
2005-09-05 13:48:00,136.629,136.638,136.595,136.595,82400000.0
2005-09-05 13:49:00,136.58,136.605,136.548,136.548,149400000.0
2005-09-05 13:50:00,136.528,136.595,136.528,136.583,101900000.0
2005-09-05 13:51:00,136.597,136.602,136.563,136.567,113300001.0
2005-09-05 13:52:00,136.563,136.601,136.554,136.572,215299999.0
2005-09-05 13:53:00,136.588,136.603,136.568,136.57,110600003.0
2005-09-05 13:54:00,136.575,136.603,136.572,136.577,83100000.0
2005-09-05 13:55:00,136.581,136.612,136.581,136.608,60700000.0
2005-09-05 13:56:00,136.593,136.605,136.584,136.598,47200000.0
2005-09-05 13:57:00,136.58,136.607,136.569,136.579,54200000.0
2005-09-05 13:58:00,136.57,136.597,136.553,136.562,79000000.0
2005-09-05 13:59:00,136.601,136.616,136.586,136.604,85399999.0
2005-09-05 14:00:00,136.633,136.639,136.587,136.612,88699999.0
2005-09-05 14:01:00,136.62,136.654,136.596,136.65,115000001.0
2005-09-05 14:02:00,136.615,136.639,136.593,136.633,124500002.0
2005-09-05 14:03:00,136.632,136.64,136.591,136.601,60400001.0
2005-09-05 14:04:00,136.642,136.656,136.629,136.656,124799999.0
2005-09-05 14:05:00,136.657,136.664,136.605,136.618,101700000.0
2005-09-05 14:06:00,136.61,136.647,136.596,136.641,52000000.0
2005-09-05 14:07:00,136.639,136.659,136.612,136.62,163699997.0
2005-09-05 14:08:00,136.64,136.66,136.625,136.647,211600001.0
2005-09-05 14:09:00,136.635,136.668,136.614,136.632,78100000.0
2005-09-05 14:10:00,136.631,136.66,136.625,136.654,143199998.0
2005-09-05 14:11:00,136.682,136.685,136.628,136.659,116600001.0
2005-09-05 14:12:00,136.643,136.662,136.628,136.65,128699999.0
2005-09-05 14:13:00,136.632,136.675,136.623,136.674,144599997.0
2005-09-05 14:14:00,136.63,136.691,136.63,136.67,147299998.0
2005-09-05 14:15:00,136.646,136.683,136.624,136.677,87500000.0
2005-09-05 14:16:00,136.647,136.67,136.617,136.638,100199999.0
2005-09-05 14:17:00,136.662,136.667,136.612,136.622,109700000.0
2005-09-05 14:18:00,136.63,136.638,136.588,136.616,63700000.0
2005-09-05 14:19:00,136.63,136.659,136.624,136.638,156699998.0
2005-09-05 14:20:00,136.628,136.665,136.61,136.66,100199998.0
2005-09-05 14:21:00,136.613,136.651,136.613,136.631,102400000.0
2005-09-05 14:22:00,136.604,136.621,136.566,136.598,136099999.0
2005-09-05 14:23:00,136.608,136.653,136.601,136.633,84800001.0
2005-09-05 14:24:00,136.64,136.655,136.627,136.637,78400000.0
2005-09-05 14:25:00,136.63,136.639,136.6,136.629,53299999.0
2005-09-05 14:26:00,136.6,136.663,136.585,136.66,177599999.0
2005-09-05 14:27:00,136.65,136.65,136.615,136.616,102499999.0
2005-09-05 14:28:00,136.623,136.644,136.609,136.609,125000000.0
2005-09-05 14:29:00,136.618,136.637,136.6,136.627,94100002.0
2005-09-05 14:30:00,136.647,136.649,136.599,136.63,56300000.0
2005-09-05 14:31:00,136.642,136.643,136.588,136.62,120200002.0
2005-09-05 14:32:00,136.632,136.638,136.599,136.613,82999998.0
2005-09-05 14:33:00,136.615,136.645,136.611,136.645,57500000.0
2005-09-05 14:34:00,136.618,136.649,136.605,136.645,46400000.0
2005-09-05 14:35:00,136.633,136.639,136.602,136.628,81999999.0
2005-09-05 14:36:00,136.647,136.654,136.593,136.63,74399999.0
2005-09-05 14:37:00,136.61,136.642,136.593,136.62,95800000.0
2005-09-05 14:38:00,136.613,136.657,136.595,136.624,114400000.0
2005-09-05 14:39:00,136.62,136.693,136.62,136.691,128199998.0
2005-09-05 14:40:00,136.67,136.673,136.646,136.652,126099996.0
2005-09-05 14:41:00,136.673,136.703,136.656,136.689,149999997.0
2005-09-05 14:42:00,136.691,136.709,136.657,136.681,125500001.0
2005-09-05 14:43:00,136.705,136.705,136.661,136.668,82400000.0
2005-09-05 14:44:00,136.715,136.719,136.67,136.67,94399999.0
2005-09-05 14:45:00,136.66,136.69,136.647,136.666,92100000.0
2005-09-05 14:46:00,136.702,136.705,136.64,136.64,94599998.0
2005-09-05 14:47:00,136.691,136.71,136.641,136.665,77500000.0
2005-09-05 14:48:00,136.688,136.718,136.669,136.712,133699998.0
2005-09-05 14:49:00,136.695,136.758,136.685,136.752,84699999.0
2005-09-05 14:50:00,136.743,136.764,136.728,136.761,77699999.0
2005-09-05 14:51:00,136.715,136.74,136.709,136.715,102499999.0
2005-09-05 14:52:00,136.735,136.779,136.71,136.71,61200000.0
2005-09-05 14:53:00,136.712,136.756,136.712,136.748,43500000.0
2005-09-05 14:54:00,136.74,136.76,136.709,136.709,105900002.0
2005-09-05 14:55:00,136.737,136.757,136.703,136.731,110900001.0
2005-09-05 14:56:00,136.715,136.743,136.712,136.721,139700000.0
2005-09-05 14:57:00,136.74,136.74,136.695,136.695,93599998.0
2005-09-05 14:58:00,136.712,136.725,136.689,136.689,57200000.0
2005-09-05 14:59:00,136.685,136.717,136.683,136.688,89299999.0
2005-09-05 15:00:00,136.714,136.716,136.678,136.699,82300000.0
2005-09-05 15:01:00,136.677,136.679,136.64,136.654,35500000.0
2005-09-05 15:02:00,136.652,136.665,136.618,136.627,61399999.0
2005-09-05 15:03:00,136.628,136.654,136.615,136.638,69600000.0
2005-09-05 15:04:00,136.628,136.644,136.61,136.628,105999999.0
2005-09-05 15:05:00,136.6,136.664,136.6,136.65,81000000.0
2005-09-05 15:06:00,136.662,136.675,136.626,136.637,151999999.0
2005-09-05 15:07:00,136.638,136.684,136.627,136.671,52300000.0
2005-09-05 15:08:00,136.692,136.693,136.641,136.644,71499999.0
2005-09-05 15:09:00,136.653,136.675,136.63,136.662,158500000.0
2005-09-05 15:10:00,136.659,136.68,136.636,136.641,117100001.0
2005-09-05 15:11:00,136.658,136.679,136.651,136.658,41900000.0
2005-09-05 15:12:00,136.659,136.679,136.636,136.657,204399996.0
2005-09-05 15:13:00,136.645,136.657,136.617,136.617,146600000.0
2005-09-05 15:14:00,136.657,136.67,136.621,136.638,161299999.0
2005-09-05 15:15:00,136.655,136.658,136.593,136.625,153599998.0
2005-09-05 15:16:00,136.61,136.651,136.6,136.64,52200000.0
2005-09-05 15:17:00,136.657,136.664,136.6,136.6,56500000.0
2005-09-05 15:18:00,136.613,136.628,136.599,136.612,65600000.0
2005-09-05 15:19:00,136.57,136.607,136.546,136.605,84300001.0
2005-09-05 15:20:00,136.595,136.599,136.552,136.578,176600002.0
2005-09-05 15:21:00,136.6,136.616,136.562,136.571,146500001.0
2005-09-05 15:22:00,136.564,136.582,136.534,136.556,90700000.0
2005-09-05 15:23:00,136.58,136.58,136.519,136.558,91600000.0
2005-09-05 15:24:00,136.568,136.582,136.543,136.543,77900000.0
2005-09-05 15:25:00,136.575,136.586,136.558,136.57,116599999.0
2005-09-05 15:26:00,136.57,136.587,136.545,136.568,75199999.0
2005-09-05 15:27:00,136.567,136.602,136.55,136.589,100799998.0
2005-09-05 15:28:00,136.568,136.611,136.551,136.609,113400001.0
2005-09-05 15:29:00,136.635,136.639,136.596,136.628,222500003.0
2005-09-05 15:30:00,136.613,136.64,136.604,136.638,193199997.0
2005-09-05 15:31:00,136.645,136.654,136.606,136.63,87199999.0
2005-09-05 15:32:00,136.647,136.682,136.637,136.682,147099999.0
2005-09-05 15:33:00,136.682,136.689,136.638,136.64,58100000.0
2005-09-05 15:34:00,136.648,136.67,136.635,136.655,137800003.0
2005-09-05 15:35:00,136.662,136.666,136.617,136.66,94300000.0
2005-09-05 15:36:00,136.651,136.655,136.625,136.637,114000000.0
2005-09-05 15:37:00,136.637,136.644,136.589,136.596,74999999.0
2005-09-05 15:38:00,136.612,136.624,136.575,136.592,99099999.0
2005-09-05 15:39:00,136.583,136.607,136.569,136.607,114299997.0
2005-09-05 15:40:00,136.595,136.642,136.587,136.634,77899999.0
2005-09-05 15:41:00,136.653,136.67,136.625,136.66,122699999.0
2005-09-05 15:42:00,136.663,136.715,136.656,136.71,89700000.0
2005-09-05 15:43:00,136.705,136.708,136.668,136.691,108399998.0
2005-09-05 15:44:00,136.682,136.688,136.65,136.66,136599999.0
2005-09-05 15:45:00,136.661,136.702,136.639,136.7,99099999.0
2005-09-05 15:46:00,136.68,136.704,136.652,136.688,99300000.0
2005-09-05 15:47:00,136.679,136.712,136.651,136.696,91299998.0
2005-09-05 15:48:00,136.682,136.709,136.663,136.7,81800000.0
2005-09-05 15:49:00,136.692,136.705,136.665,136.685,44600000.0
2005-09-05 15:50:00,136.683,136.701,136.663,136.685,154500002.0
2005-09-05 15:51:00,136.693,136.708,136.684,136.69,96599997.0
2005-09-05 15:52:00,136.678,136.709,136.671,136.698,107699998.0
2005-09-05 15:53:00,136.687,136.719,136.671,136.714,152000001.0
2005-09-05 15:54:00,136.693,136.725,136.679,136.704,178200000.0
2005-09-05 15:55:00,136.705,136.715,136.675,136.692,83700001.0
2005-09-05 15:56:00,136.677,136.704,136.668,136.678,91000000.0
2005-09-05 15:57:00,136.69,136.69,136.628,136.631,118000002.0
2005-09-05 15:58:00,136.65,136.676,136.626,136.656,72499999.0
2005-09-05 15:59:00,136.677,136.677,136.598,136.626,127800000.0
2005-09-05 16:00:00,136.662,136.664,136.597,136.597,87600000.0
2005-09-05 16:01:00,136.61,136.66,136.61,136.621,78700002.0
2005-09-05 16:02:00,136.615,136.647,136.6,136.605,103700000.0
2005-09-05 16:03:00,136.64,136.648,136.616,136.622,143899997.0
2005-09-05 16:04:00,136.623,136.655,136.608,136.609,100999998.0
2005-09-05 16:05:00,136.62,136.647,136.612,136.636,43500000.0
2005-09-05 16:06:00,136.656,136.69,136.639,136.688,85299999.0
2005-09-05 16:07:00,136.695,136.695,136.636,136.636,125700003.0
2005-09-05 16:08:00,136.645,136.702,136.643,136.692,115000003.0
2005-09-05 16:09:00,136.677,136.695,136.656,136.682,129400000.0
2005-09-05 16:10:00,136.71,136.71,136.638,136.656,43900000.0
2005-09-05 16:11:00,136.674,136.697,136.644,136.666,63400001.0
2005-09-05 16:12:00,136.645,136.662,136.618,136.658,111700000.0
2005-09-05 16:13:00,136.642,136.649,136.609,136.643,120700000.0
2005-09-05 16:14:00,136.659,136.672,136.633,136.636,80300001.0
2005-09-05 16:15:00,136.677,136.694,136.644,136.694,73699999.0
2005-09-05 16:16:00,136.695,136.699,136.667,136.672,106199999.0
2005-09-05 16:17:00,136.7,136.7,136.661,136.679,74700000.0
2005-09-05 16:18:00,136.699,136.7,136.67,136.694,164899996.0
2005-09-05 16:19:00,136.675,136.686,136.651,136.674,196099999.0
2005-09-05 16:20:00,136.67,136.699,136.657,136.688,103400001.0
2005-09-05 16:21:00,136.69,136.7,136.669,136.685,109499999.0
2005-09-05 16:22:00,136.695,136.715,136.675,136.703,158100000.0
2005-09-05 16:23:00,136.705,136.715,136.667,136.696,143799997.0
2005-09-05 16:24:00,136.7,136.717,136.662,136.662,141900002.0
2005-09-05 16:25:00,136.698,136.713,136.679,136.713,118199999.0
2005-09-05 16:26:00,136.732,136.745,136.699,136.71,108000000.0
2005-09-05 16:27:00,136.713,136.745,136.699,136.718,128099997.0
2005-09-05 16:28:00,136.699,136.709,136.674,136.679,95599999.0
2005-09-05 16:29:00,136.672,136.684,136.631,136.676,171100001.0
2005-09-05 16:30:00,136.667,136.691,136.644,136.662,23300000.0
2005-09-05 16:31:00,136.677,136.685,136.626,136.645,140500002.0
2005-09-05 16:32:00,136.659,136.681,136.64,136.645,122300002.0
2005-09-05 16:33:00,136.662,136.67,136.623,136.625,182699998.0
2005-09-05 16:34:00,136.6,136.672,136.598,136.645,79600000.0
2005-09-05 16:35:00,136.656,136.68,136.639,136.66,88900002.0
2005-09-05 16:36:00,136.665,136.711,136.665,136.709,128599999.0
2005-09-05 16:37:00,136.723,136.73,136.684,136.7,117500001.0
2005-09-05 16:38:00,136.71,136.744,136.7,136.734,258399998.0
2005-09-05 16:39:00,136.72,136.776,136.711,136.772,61899999.0
2005-09-05 16:40:00,136.748,136.771,136.734,136.766,135900001.0
2005-09-05 16:41:00,136.77,136.78,136.735,136.752,62700000.0
2005-09-05 16:42:00,136.765,136.771,136.739,136.75,77499999.0
2005-09-05 16:43:00,136.77,136.773,136.731,136.742,46200000.0
2005-09-05 16:44:00,136.752,136.764,136.703,136.736,210000006.0
2005-09-05 16:45:00,136.735,136.76,136.724,136.749,102400000.0
2005-09-05 16:46:00,136.737,136.765,136.729,136.741,75699998.0
2005-09-05 16:47:00,136.765,136.772,136.7,136.7,55200000.0
2005-09-05 16:48:00,136.69,136.691,136.652,136.675,118100000.0
2005-09-05 16:49:00,136.656,136.679,136.636,136.672,113000000.0
2005-09-05 16:50:00,136.622,136.683,136.618,136.667,80900001.0
2005-09-05 16:51:00,136.635,136.662,136.613,136.645,67900001.0
2005-09-05 16:52:00,136.645,136.645,136.548,136.548,153299999.0
2005-09-05 16:53:00,136.565,136.594,136.544,136.583,80099999.0
2005-09-05 16:54:00,136.561,136.574,136.527,136.542,175100000.0
2005-09-05 16:55:00,136.56,136.569,136.525,136.545,99400000.0
2005-09-05 16:56:00,136.565,136.589,136.552,136.589,144000001.0
2005-09-05 16:57:00,136.575,136.593,136.57,136.578,122999998.0
2005-09-05 16:58:00,136.588,136.604,136.562,136.603,120000000.0
2005-09-05 16:59:00,136.622,136.622,136.577,136.594,130000000.0
2005-09-05 17:00:00,136.623,136.635,136.547,136.573,212600004.0
2005-09-05 17:01:00,136.574,136.605,136.56,136.605,131900000.0
2005-09-05 17:02:00,136.586,136.627,136.579,136.62,164399997.0
2005-09-05 17:03:00,136.605,136.725,136.605,136.704,85499999.0
2005-09-05 17:04:00,136.705,136.758,136.696,136.758,149500000.0
2005-09-05 17:05:00,136.757,136.764,136.705,136.723,79699999.0
2005-09-05 17:06:00,136.725,136.739,136.707,136.719,53300000.0
2005-09-05 17:07:00,136.737,136.744,136.701,136.722,108500001.0
2005-09-05 17:08:00,136.737,136.744,136.706,136.727,127200003.0
2005-09-05 17:09:00,136.737,136.744,136.686,136.698,55000000.0
2005-09-05 17:10:00,136.705,136.749,136.702,136.728,120599999.0
2005-09-05 17:11:00,136.738,136.751,136.718,136.744,139799998.0
2005-09-05 17:12:00,136.757,136.768,136.744,136.759,148200000.0
2005-09-05 17:13:00,136.782,136.794,136.733,136.743,83299999.0
2005-09-05 17:14:00,136.76,136.783,136.744,136.781,39800000.0
2005-09-05 17:15:00,136.748,136.772,136.728,136.73,93899999.0
2005-09-05 17:16:00,136.728,136.744,136.702,136.735,145600000.0
2005-09-05 17:17:00,136.742,136.758,136.719,136.745,130000003.0
2005-09-05 17:18:00,136.756,136.767,136.701,136.701,81300000.0
2005-09-05 17:19:00,136.702,136.749,136.702,136.731,126000001.0
2005-09-05 17:20:00,136.73,136.76,136.72,136.721,75699999.0
2005-09-05 17:21:00,136.703,136.734,136.695,136.733,72599998.0
2005-09-05 17:22:00,136.703,136.737,136.694,136.735,152400000.0
2005-09-05 17:23:00,136.716,136.74,136.703,136.732,79500000.0
2005-09-05 17:24:00,136.71,136.751,136.702,136.751,163800004.0
2005-09-05 17:25:00,136.708,136.758,136.695,136.737,41600000.0
2005-09-05 17:26:00,136.739,136.757,136.729,136.748,125499998.0
2005-09-05 17:27:00,136.745,136.757,136.733,136.738,183699996.0
2005-09-05 17:28:00,136.735,136.751,136.72,136.748,132699997.0
2005-09-05 17:29:00,136.752,136.764,136.684,136.691,78800000.0
2005-09-05 17:30:00,136.712,136.759,136.712,136.739,101400002.0
2005-09-05 17:31:00,136.746,136.768,136.729,136.768,58700001.0
2005-09-05 17:32:00,136.733,136.761,136.717,136.749,76599999.0
2005-09-05 17:33:00,136.745,136.754,136.725,136.733,54700000.0
2005-09-05 17:34:00,136.74,136.753,136.727,136.739,82299999.0
2005-09-05 17:35:00,136.755,136.814,136.736,136.807,98199998.0
2005-09-05 17:36:00,136.797,136.804,136.737,136.77,134300001.0
2005-09-05 17:37:00,136.753,136.775,136.721,136.774,163800002.0
2005-09-05 17:38:00,136.779,136.799,136.721,136.752,87000000.0
2005-09-05 17:39:00,136.765,136.816,136.765,136.808,93400000.0
2005-09-05 17:40:00,136.792,136.802,136.758,136.775,82200000.0
2005-09-05 17:41:00,136.79,136.845,136.79,136.835,130599999.0
2005-09-05 17:42:00,136.835,136.843,136.789,136.789,162699997.0
2005-09-05 17:43:00,136.807,136.808,136.752,136.765,148000004.0
2005-09-05 17:44:00,136.801,136.817,136.778,136.817,123000003.0
2005-09-05 17:45:00,136.81,136.833,136.787,136.833,57600000.0
2005-09-05 17:46:00,136.827,136.834,136.783,136.796,75500000.0
2005-09-05 17:47:00,136.795,136.836,136.778,136.819,72400000.0
2005-09-05 17:48:00,136.824,136.835,136.785,136.823,82999998.0
2005-09-05 17:49:00,136.815,136.842,136.8,136.832,171200001.0
2005-09-05 17:50:00,136.81,136.83,136.794,136.812,125500000.0
2005-09-05 17:51:00,136.8,136.81,136.763,136.79,141299996.0
2005-09-05 17:52:00,136.787,136.789,136.722,136.742,66100000.0
2005-09-05 17:53:00,136.787,136.796,136.756,136.783,68300000.0
2005-09-05 17:54:00,136.801,136.819,136.752,136.786,94600000.0
2005-09-05 17:55:00,136.827,136.838,136.785,136.838,193800001.0
2005-09-05 17:56:00,136.842,136.855,136.813,136.816,81000000.0
2005-09-05 17:57:00,136.833,136.838,136.81,136.823,67600002.0
2005-09-05 17:58:00,136.855,136.858,136.804,136.817,128400003.0
2005-09-05 17:59:00,136.84,136.862,136.825,136.853,38200000.0
2005-09-05 18:00:00,136.867,136.88,136.829,136.829,60500000.0
2005-09-05 18:01:00,136.84,136.856,136.799,136.805,1517499996.0
2005-09-05 18:02:00,136.86,136.88,136.85,136.88,2143700001.0
2005-09-05 18:03:00,136.875,136.886,136.838,136.862,2143700001.0
2005-09-05 18:04:00,136.84,136.875,136.815,136.84,1360300007.0
2005-09-05 18:05:00,136.848,136.866,136.82,136.82,1662899999.0
2005-09-05 18:06:00,136.832,136.853,136.768,136.79,1027099991.0
2005-09-05 18:07:00,136.787,136.857,136.787,136.825,1550700000.0
2005-09-05 18:08:00,136.801,136.871,136.797,136.843,1594500011.0
2005-09-05 18:09:00,136.85,136.893,136.832,136.852,1181099996.0
2005-09-05 18:10:00,136.883,136.884,136.828,136.834,927800000.0
2005-09-05 18:11:00,136.811,136.88,136.811,136.836,1005499995.0
2005-09-05 18:12:00,136.848,136.878,136.81,136.823,936999999.0
2005-09-05 18:13:00,136.81,136.893,136.81,136.839,1412900002.0
2005-09-05 18:14:00,136.845,136.894,136.816,136.874,1372800004.0
2005-09-05 18:15:00,136.88,136.895,136.833,136.86,1428599994.0
2005-09-05 18:16:00,136.865,136.883,136.809,136.856,1512899995.0
2005-09-05 18:17:00,136.866,136.87,136.81,136.86,877799997.0
2005-09-05 18:18:00,136.855,136.893,136.849,136.856,533399997.0
2005-09-05 18:19:00,136.867,136.893,136.823,136.828,578100000.0
2005-09-05 18:20:00,136.837,136.882,136.81,136.861,1461100005.0
2005-09-05 18:21:00,136.866,136.879,136.821,136.86,1228299996.0
2005-09-05 18:22:00,136.854,136.896,136.839,136.882,964200000.0
2005-09-05 18:23:00,136.851,136.89,136.831,136.89,1404899991.0
2005-09-05 18:24:00,136.847,136.895,136.847,136.869,935699997.0
2005-09-05 18:25:00,136.867,136.893,136.839,136.853,1151600005.0
2005-09-05 18:26:00,136.857,136.895,136.819,136.866,866399999.0
2005-09-05 18:27:00,136.872,136.897,136.831,136.869,551500000.0
2005-09-05 18:28:00,136.859,136.905,136.842,136.842,761799994.0
2005-09-05 18:29:00,136.836,136.884,136.819,136.875,740700003.0
2005-09-05 18:30:00,136.878,136.879,136.814,136.823,513300007.0
2005-09-05 18:31:00,136.832,136.873,136.809,136.868,791699999.0
2005-09-05 18:32:00,136.831,136.885,136.825,136.861,1207800001.0
2005-09-05 18:33:00,136.84,136.864,136.8,136.838,1395299999.0
2005-09-05 18:34:00,136.83,136.876,136.824,136.827,858000003.0
2005-09-05 18:35:00,136.83,136.868,136.817,136.817,1242699999.0
2005-09-05 18:36:00,136.84,136.87,136.797,136.829,610000001.0
2005-09-05 18:37:00,136.835,136.853,136.784,136.829,543600002.0
2005-09-05 18:38:00,136.834,136.855,136.784,136.819,241199998.0
2005-09-05 18:39:00,136.818,136.849,136.782,136.819,396600001.0
2005-09-05 18:40:00,136.818,136.848,136.793,136.807,882599998.0
2005-09-05 18:41:00,136.813,136.852,136.768,136.809,338999999.0
2005-09-05 18:42:00,136.819,136.833,136.786,136.819,840800002.0
2005-09-05 18:43:00,136.821,136.84,136.801,136.813,212500001.0
2005-09-05 18:44:00,136.798,136.848,136.793,136.802,406199998.0
2005-09-05 18:45:00,136.797,136.835,136.766,136.806,361099995.0
2005-09-05 18:46:00,136.767,136.826,136.761,136.803,622300003.0
2005-09-05 18:47:00,136.805,136.83,136.774,136.811,121899999.0
2005-09-05 18:48:00,136.804,136.827,136.779,136.813,666500002.0
2005-09-05 18:49:00,136.814,136.845,136.782,136.81,430499999.0
2005-09-05 18:50:00,136.784,136.824,136.759,136.806,929800003.0
2005-09-05 18:51:00,136.797,136.816,136.747,136.757,555899999.0
2005-09-05 18:52:00,136.767,136.787,136.734,136.749,746099996.0
2005-09-05 18:53:00,136.752,136.792,136.727,136.761,1047899998.0
2005-09-05 18:54:00,136.768,136.797,136.725,136.755,1005899996.0
2005-09-05 18:55:00,136.776,136.793,136.728,136.763,922800004.0
2005-09-05 18:56:00,136.733,136.778,136.728,136.754,470699999.0
2005-09-05 18:57:00,136.758,136.781,136.725,136.747,536099996.0
2005-09-05 18:58:00,136.752,136.785,136.683,136.683,607400000.0
2005-09-05 18:59:00,136.741,136.775,136.715,136.721,734700007.0
2005-09-05 19:00:00,136.729,136.775,136.729,136.775,278099995.0
2005-09-05 19:01:00,136.775,136.775,136.717,136.74,278000002.0
2005-09-05 19:02:00,136.754,136.772,136.733,136.741,348899998.0
2005-09-05 19:03:00,136.745,136.787,136.729,136.74,787699998.0
2005-09-05 19:04:00,136.752,136.782,136.741,136.755,482199999.0
2005-09-05 19:05:00,136.756,136.81,136.738,136.758,593799994.0
2005-09-05 19:06:00,136.765,136.801,136.728,136.768,1016399998.0
2005-09-05 19:07:00,136.746,136.796,136.746,136.773,1021699999.0
2005-09-05 19:08:00,136.787,136.805,136.744,136.787,809800001.0
2005-09-05 19:09:00,136.774,136.791,136.704,136.744,745199998.0
2005-09-05 19:10:00,136.739,136.767,136.695,136.756,179700001.0
2005-09-05 19:11:00,136.715,136.764,136.715,136.743,327900002.0
2005-09-05 19:12:00,136.736,136.767,136.722,136.741,430900001.0
2005-09-05 19:13:00,136.747,136.761,136.725,136.738,88199999.0
2005-09-05 19:14:00,136.755,136.761,136.701,136.722,405899998.0
2005-09-05 19:15:00,136.722,136.795,136.722,136.781,956700001.0
2005-09-05 19:16:00,136.751,136.794,136.712,136.764,464900002.0
2005-09-05 19:17:00,136.752,136.775,136.712,136.737,420000000.0
2005-09-05 19:18:00,136.724,136.782,136.706,136.773,316999998.0
2005-09-05 19:19:00,136.75,136.769,136.728,136.74,568199999.0
2005-09-05 19:20:00,136.754,136.759,136.694,136.737,348099998.0
2005-09-05 19:21:00,136.763,136.763,136.704,136.704,553800004.0
2005-09-05 19:22:00,136.705,136.732,136.686,136.696,110199998.0
2005-09-05 19:23:00,136.687,136.718,136.68,136.692,1301899996.0
2005-09-05 19:24:00,136.674,136.709,136.65,136.672,663100001.0
2005-09-05 19:25:00,136.674,136.719,136.674,136.683,567599995.0
2005-09-05 19:26:00,136.692,136.71,136.667,136.67,984700002.0
2005-09-05 19:27:00,136.674,136.726,136.673,136.703,750100003.0
2005-09-05 19:28:00,136.7,136.735,136.683,136.699,428300001.0
2005-09-05 19:29:00,136.686,136.752,136.686,136.717,316299998.0
2005-09-05 19:30:00,136.713,136.76,136.7,136.722,846400000.0
2005-09-05 19:31:00,136.754,136.767,136.704,136.725,686700002.0
2005-09-05 19:32:00,136.738,136.788,136.738,136.761,701699998.0
2005-09-05 19:33:00,136.78,136.78,136.734,136.758,619900002.0
2005-09-05 19:34:00,136.759,136.802,136.748,136.778,812199999.0
2005-09-05 19:35:00,136.773,136.789,136.711,136.75,627999996.0
2005-09-05 19:36:00,136.775,136.795,136.741,136.771,324699997.0
2005-09-05 19:37:00,136.743,136.766,136.728,136.75,123200003.0
2005-09-05 19:38:00,136.729,136.786,136.729,136.75,662299997.0
2005-09-05 19:39:00,136.802,136.816,136.761,136.777,534400001.0
2005-09-05 19:40:00,136.773,136.826,136.766,136.795,556799998.0
2005-09-05 19:41:00,136.786,136.811,136.743,136.756,843700005.0
2005-09-05 19:42:00,136.77,136.806,136.742,136.753,390299997.0
2005-09-05 19:43:00,136.765,136.788,136.753,136.788,127500001.0
2005-09-05 19:44:00,136.761,136.81,136.742,136.745,502199999.0
2005-09-05 19:45:00,136.778,136.8,136.764,136.79,98700002.0
2005-09-05 19:46:00,136.79,136.822,136.763,136.818,337799999.0
2005-09-05 19:47:00,136.812,136.812,136.76,136.76,298999998.0
2005-09-05 19:48:00,136.738,136.806,136.729,136.78,721200001.0
2005-09-05 19:49:00,136.779,136.822,136.761,136.789,334400000.0
2005-09-05 19:50:00,136.766,136.813,136.761,136.803,358599999.0
2005-09-05 19:51:00,136.813,136.813,136.744,136.746,263800002.0
2005-09-05 19:52:00,136.79,136.811,136.751,136.759,426499997.0
2005-09-05 19:53:00,136.752,136.785,136.751,136.777,452799995.0
2005-09-05 19:54:00,136.778,136.826,136.762,136.795,298800000.0
2005-09-05 19:55:00,136.793,136.8,136.763,136.765,286800000.0
2005-09-05 19:56:00,136.799,136.814,136.777,136.795,428499998.0
2005-09-05 19:57:00,136.784,136.816,136.77,136.795,621099995.0
2005-09-05 19:58:00,136.808,136.833,136.778,136.823,656499995.0
2005-09-05 19:59:00,136.82,136.82,136.781,136.79,524899998.0
2005-09-05 20:00:00,136.795,136.824,136.784,136.823,200799999.0
2005-09-05 20:01:00,136.825,136.825,136.772,136.774,414000000.0
2005-09-05 20:02:00,136.759,136.82,136.759,136.813,306099998.0
2005-09-05 20:03:00,136.804,136.815,136.741,136.753,298099997.0
2005-09-05 20:04:00,136.754,136.823,136.754,136.795,390000004.0
2005-09-05 20:05:00,136.804,136.82,136.741,136.744,608399999.0
2005-09-05 20:06:00,136.747,136.819,136.747,136.764,644700004.0
2005-09-05 20:07:00,136.751,136.783,136.703,136.71,365500001.0
2005-09-05 20:08:00,136.75,136.784,136.721,136.75,747000004.0
2005-09-05 20:09:00,136.757,136.775,136.685,136.737,494999997.0
2005-09-05 20:10:00,136.722,136.775,136.687,136.765,345500000.0
2005-09-05 20:11:00,136.764,136.782,136.698,136.753,897299996.0
2005-09-05 20:12:00,136.741,136.76,136.697,136.72,1007999998.0
2005-09-05 20:13:00,136.747,136.779,136.694,136.695,305599995.0
2005-09-05 20:14:00,136.733,136.751,136.687,136.721,342099997.0
2005-09-05 20:15:00,136.72,136.764,136.711,136.733,715700001.0
2005-09-05 20:16:00,136.691,136.772,136.691,136.744,438699999.0
2005-09-05 20:17:00,136.76,136.784,136.729,136.755,206800002.0
2005-09-05 20:18:00,136.762,136.781,136.738,136.767,164100002.0
2005-09-05 20:19:00,136.762,136.768,136.719,136.719,482100002.0
2005-09-05 20:20:00,136.721,136.769,136.721,136.765,190799998.0
2005-09-05 20:21:00,136.765,136.772,136.711,136.714,477999999.0
2005-09-05 20:22:00,136.726,136.747,136.681,136.735,423199999.0
2005-09-05 20:23:00,136.747,136.761,136.711,136.743,382399998.0
2005-09-05 20:24:00,136.724,136.749,136.683,136.693,267599996.0
2005-09-05 20:25:00,136.69,136.736,136.661,136.698,421099999.0
2005-09-05 20:26:00,136.711,136.738,136.692,136.717,424799995.0
2005-09-05 20:27:00,136.708,136.742,136.68,136.72,717399998.0
2005-09-05 20:28:00,136.73,136.76,136.705,136.738,1073800007.0
2005-09-05 20:29:00,136.745,136.757,136.701,136.715,1080100002.0
2005-09-05 20:30:00,136.724,136.738,136.689,136.727,1843700004.0
2005-09-05 20:31:00,136.735,136.747,136.689,136.726,1306000006.0
2005-09-05 20:32:00,136.721,136.766,136.706,136.713,1231500000.0
2005-09-05 20:33:00,136.702,136.737,136.69,136.732,472500005.0
2005-09-05 20:34:00,136.727,136.743,136.677,136.7,335499998.0
2005-09-05 20:35:00,136.711,136.74,136.675,136.683,283599998.0
2005-09-05 20:36:00,136.693,136.735,136.687,136.728,595699997.0
2005-09-05 20:37:00,136.722,136.753,136.675,136.688,523100005.0
2005-09-05 20:38:00,136.727,136.746,136.689,136.693,826399996.0
2005-09-05 20:39:00,136.675,136.733,136.669,136.677,726800005.0
2005-09-05 20:40:00,136.707,136.743,136.698,136.698,1050400001.0
2005-09-05 20:41:00,136.739,136.765,136.708,136.74,420900000.0
2005-09-05 20:42:00,136.726,136.729,136.654,136.667,329399993.0
2005-09-05 20:43:00,136.66,136.715,136.648,136.703,544599999.0
2005-09-05 20:44:00,136.699,136.741,136.678,136.728,860499995.0
2005-09-05 20:45:00,136.715,136.741,136.675,136.712,749900002.0
2005-09-05 20:46:00,136.725,136.76,136.711,136.748,687000001.0
2005-09-05 20:47:00,136.747,136.789,136.729,136.729,868599999.0
2005-09-05 20:48:00,136.748,136.818,136.736,136.788,785899999.0
2005-09-05 20:49:00,136.773,136.799,136.715,136.73,377600002.0
2005-09-05 20:50:00,136.73,136.771,136.706,136.715,1042200002.0
2005-09-05 20:51:00,136.713,136.775,136.699,136.699,601900000.0
2005-09-05 20:52:00,136.694,136.767,136.694,136.727,256799999.0
2005-09-05 20:53:00,136.738,136.773,136.698,136.735,746700005.0
2005-09-05 20:54:00,136.748,136.767,136.712,136.735,299499999.0
2005-09-05 20:55:00,136.731,136.758,136.707,136.73,1043499993.0
2005-09-05 20:56:00,136.758,136.766,136.716,136.75,782199998.0
2005-09-05 20:57:00,136.752,136.754,136.704,136.716,809999997.0
2005-09-05 20:58:00,136.71,136.763,136.689,136.747,1032399999.0
2005-09-05 20:59:00,136.76,136.762,136.72,136.74,1167099991.0
2005-09-05 21:00:00,136.736,136.76,136.695,136.708,1168600003.0
2005-09-05 21:01:00,136.694,136.755,136.676,136.735,843199998.0
2005-09-05 21:02:00,136.715,136.752,136.669,136.72,584199999.0
2005-09-05 21:03:00,136.754,136.766,136.716,136.766,970300000.0
2005-09-05 21:04:00,136.742,136.753,136.719,136.753,538900002.0
2005-09-05 21:05:00,136.76,136.785,136.711,136.735,614499995.0
2005-09-05 21:06:00,136.741,136.767,136.717,136.755,612900005.0
2005-09-05 21:07:00,136.756,136.765,136.718,136.748,400700002.0
2005-09-05 21:08:00,136.748,136.761,136.717,136.735,375199999.0
2005-09-05 21:09:00,136.742,136.752,136.685,136.752,147999999.0
2005-09-05 21:10:00,136.74,136.77,136.723,136.77,294299997.0
2005-09-05 21:11:00,136.74,136.782,136.739,136.767,368600000.0
2005-09-05 21:12:00,136.752,136.77,136.731,136.742,565699991.0
2005-09-05 21:13:00,136.737,136.768,136.732,136.74,572299993.0
2005-09-05 21:14:00,136.746,136.795,136.731,136.761,799499988.0
2005-09-05 21:15:00,136.765,136.78,136.724,136.763,751200000.0
2005-09-05 21:16:00,136.751,136.831,136.734,136.788,509000001.0
2005-09-05 21:17:00,136.79,136.825,136.763,136.807,894799999.0
2005-09-05 21:18:00,136.812,136.82,136.752,136.77,272000003.0
2005-09-05 21:19:00,136.767,136.819,136.743,136.743,459900000.0
2005-09-05 21:20:00,136.786,136.815,136.753,136.765,1269300001.0
2005-09-05 21:21:00,136.762,136.81,136.751,136.765,560199997.0
2005-09-05 21:22:00,136.763,136.823,136.749,136.79,882299998.0
2005-09-05 21:23:00,136.805,136.817,136.77,136.799,554699997.0
2005-09-05 21:24:00,136.742,136.799,136.74,136.743,611600000.0
2005-09-05 21:25:00,136.744,136.808,136.744,136.778,639199999.0
2005-09-05 21:26:00,136.771,136.79,136.723,136.764,267700000.0
2005-09-05 21:27:00,136.746,136.785,136.732,136.783,116900000.0
2005-09-05 21:28:00,136.78,136.788,136.732,136.74,82599998.0
2005-09-05 21:29:00,136.749,136.759,136.699,136.702,257400002.0
2005-09-05 21:30:00,136.711,136.765,136.698,136.727,262599997.0
2005-09-05 21:31:00,136.74,136.744,136.667,136.683,151600003.0
2005-09-05 21:32:00,136.682,136.759,136.672,136.745,607399993.0
2005-09-05 21:33:00,136.743,136.75,136.681,136.716,145100000.0
2005-09-05 21:34:00,136.71,136.759,136.691,136.723,161500000.0
2005-09-05 21:35:00,136.728,136.769,136.703,136.736,314399997.0
2005-09-05 21:36:00,136.749,136.763,136.721,136.727,240499999.0
2005-09-05 21:37:00,136.72,136.755,136.708,136.737,120899997.0
2005-09-05 21:38:00,136.739,136.774,136.709,136.709,168599999.0
2005-09-05 21:39:00,136.692,136.743,136.681,136.687,220100002.0
2005-09-05 21:40:00,136.688,136.78,136.688,136.778,307300002.0
2005-09-05 21:41:00,136.767,136.767,136.695,136.755,115200000.0
2005-09-05 21:42:00,136.719,136.767,136.692,136.701,351800000.0
2005-09-05 21:43:00,136.699,136.77,136.69,136.762,224199998.0
2005-09-05 21:44:00,136.749,136.774,136.708,136.744,605700002.0
2005-09-05 21:45:00,136.748,136.77,136.709,136.715,359499998.0
2005-09-05 21:46:00,136.715,136.814,136.714,136.769,456599998.0
2005-09-05 21:47:00,136.774,136.805,136.756,136.76,370500000.0
2005-09-05 21:48:00,136.733,136.785,136.731,136.775,137800001.0
2005-09-05 21:49:00,136.755,136.796,136.75,136.78,72000001.0
2005-09-05 21:50:00,136.745,136.799,136.745,136.773,131400000.0
2005-09-05 21:51:00,136.791,136.811,136.76,136.764,218099996.0
2005-09-05 21:52:00,136.74,136.796,136.74,136.771,144499999.0
2005-09-05 21:53:00,136.77,136.773,136.734,136.734,146200001.0
2005-09-05 21:54:00,136.732,136.751,136.704,136.717,92700002.0
2005-09-05 21:55:00,136.74,136.751,136.713,136.734,97100001.0
2005-09-05 21:56:00,136.74,136.768,136.72,136.725,162700003.0
2005-09-05 21:57:00,136.739,136.76,136.727,136.727,66300001.0
2005-09-05 21:58:00,136.722,136.731,136.699,136.717,123799999.0
2005-09-05 21:59:00,136.728,136.755,136.724,136.755,126100000.0
2005-09-05 22:00:00,136.749,136.796,136.719,136.792,203799999.0
2005-09-05 22:01:00,136.763,136.817,136.727,136.785,378499998.0
2005-09-05 22:02:00,136.784,136.82,136.773,136.781,479899997.0
2005-09-05 22:03:00,136.79,136.801,136.766,136.778,152000001.0
2005-09-05 22:04:00,136.796,136.821,136.745,136.745,229699998.0
2005-09-05 22:05:00,136.747,136.785,136.747,136.779,182100003.0
2005-09-05 22:06:00,136.78,136.805,136.764,136.803,66299999.0
2005-09-05 22:07:00,136.763,136.812,136.751,136.81,55100002.0
2005-09-05 22:08:00,136.807,136.818,136.775,136.818,270400000.0
2005-09-05 22:09:00,136.81,136.818,136.788,136.808,111900000.0
2005-09-05 22:10:00,136.807,136.813,136.784,136.807,176299999.0
2005-09-05 22:11:00,136.803,136.817,136.772,136.812,85800000.0
2005-09-05 22:12:00,136.813,136.826,136.795,136.802,155399999.0
2005-09-05 22:13:00,136.793,136.823,136.769,136.78,94299999.0
2005-09-05 22:14:00,136.768,136.807,136.761,136.807,175900002.0
2005-09-05 22:15:00,136.795,136.807,136.763,136.783,216000000.0
2005-09-05 22:16:00,136.812,136.822,136.765,136.793,165600002.0
2005-09-05 22:17:00,136.806,136.806,136.744,136.744,50400000.0
2005-09-05 22:18:00,136.76,136.799,136.76,136.784,77800000.0
2005-09-05 22:19:00,136.777,136.806,136.777,136.806,123500001.0
2005-09-05 22:20:00,136.833,136.833,136.759,136.76,162299999.0
2005-09-05 22:21:00,136.79,136.807,136.774,136.789,104099999.0
2005-09-05 22:22:00,136.782,136.823,136.762,136.783,169099999.0
2005-09-05 22:23:00,136.789,136.867,136.789,136.814,243800001.0
2005-09-05 22:24:00,136.829,136.856,136.821,136.833,173599999.0
2005-09-05 22:25:00,136.835,136.877,136.822,136.859,336099999.0
2005-09-05 22:26:00,136.879,136.882,136.832,136.844,107800000.0
2005-09-05 22:27:00,136.828,136.864,136.791,136.829,550299999.0
2005-09-05 22:28:00,136.833,136.853,136.761,136.808,296899999.0
2005-09-05 22:29:00,136.817,136.853,136.817,136.853,60100000.0
2005-09-05 22:30:00,136.843,136.856,136.819,136.819,72799999.0
2005-09-05 22:31:00,136.857,136.867,136.818,136.818,87999999.0
2005-09-05 22:32:00,136.837,136.864,136.81,136.829,137300001.0
2005-09-05 22:33:00,136.846,136.877,136.834,136.851,208200003.0
2005-09-05 22:34:00,136.86,136.874,136.805,136.815,228900003.0
2005-09-05 22:35:00,136.805,136.874,136.805,136.861,153400001.0
2005-09-05 22:36:00,136.835,136.864,136.807,136.82,411399993.0
2005-09-05 22:37:00,136.823,136.862,136.819,136.859,159999999.0
2005-09-05 22:38:00,136.839,136.858,136.805,136.848,177500000.0
2005-09-05 22:39:00,136.847,136.858,136.805,136.832,316599999.0
2005-09-05 22:40:00,136.824,136.863,136.814,136.846,311000002.0
2005-09-05 22:41:00,136.849,136.855,136.805,136.805,106899999.0
2005-09-05 22:42:00,136.797,136.878,136.797,136.855,172700000.0
2005-09-05 22:43:00,136.862,136.876,136.833,136.84,70800000.0
2005-09-05 22:44:00,136.849,136.884,136.83,136.856,241100000.0
2005-09-05 22:45:00,136.826,136.869,136.819,136.82,179199999.0
2005-09-05 22:46:00,136.842,136.879,136.812,136.879,86300000.0
2005-09-05 22:47:00,136.862,136.877,136.84,136.845,58199999.0
2005-09-05 22:48:00,136.85,136.874,136.838,136.85,260200001.0
2005-09-05 22:49:00,136.837,136.896,136.831,136.878,314900000.0
2005-09-05 22:50:00,136.843,136.883,136.836,136.855,229800000.0
2005-09-05 22:51:00,136.87,136.893,136.824,136.853,239500002.0
2005-09-05 22:52:00,136.837,136.877,136.833,136.845,179400002.0
2005-09-05 22:53:00,136.862,136.881,136.81,136.83,158999999.0
2005-09-05 22:54:00,136.833,136.862,136.817,136.817,149899998.0
2005-09-05 22:55:00,136.833,136.866,136.829,136.841,104700000.0
2005-09-05 22:56:00,136.858,136.881,136.827,136.854,135600000.0
2005-09-05 22:57:00,136.864,136.892,136.82,136.876,171500003.0
2005-09-05 22:58:00,136.842,136.849,136.802,136.802,80000002.0
2005-09-05 22:59:00,136.814,136.857,136.762,136.857,167099999.0
2005-09-05 23:00:00,136.858,136.877,136.824,136.824,62200002.0
2005-09-05 23:01:00,136.838,136.862,136.797,136.825,109300001.0
2005-09-05 23:02:00,136.832,136.919,136.832,136.88,168700001.0
2005-09-05 23:03:00,136.865,136.895,136.844,136.853,105800001.0
2005-09-05 23:04:00,136.886,136.895,136.833,136.833,89400001.0
2005-09-05 23:05:00,136.825,136.838,136.825,136.83,69700000.0
2005-09-05 23:06:00,136.807,136.903,136.807,136.881,96200000.0
2005-09-05 23:07:00,136.882,136.885,136.841,136.86,76399999.0
2005-09-05 23:08:00,136.867,136.886,136.852,136.857,128500002.0
2005-09-05 23:09:00,136.863,136.896,136.854,136.865,123800000.0
2005-09-05 23:10:00,136.85,136.902,136.85,136.876,100799998.0
2005-09-05 23:11:00,136.887,136.911,136.877,136.883,142299999.0
2005-09-05 23:12:00,136.88,136.89,136.85,136.878,83500000.0
2005-09-05 23:13:00,136.89,136.902,136.826,136.826,148900001.0
2005-09-05 23:14:00,136.828,136.88,136.828,136.877,95300001.0
2005-09-05 23:15:00,136.86,136.871,136.822,136.837,83300001.0
2005-09-05 23:16:00,136.835,136.861,136.818,136.848,64200000.0
2005-09-05 23:17:00,136.875,136.877,136.814,136.846,136000001.0
2005-09-05 23:18:00,136.853,136.883,136.832,136.863,83600000.0
2005-09-05 23:19:00,136.87,136.911,136.86,136.887,89599999.0
2005-09-05 23:20:00,136.902,136.902,136.86,136.88,134400001.0
2005-09-05 23:21:00,136.888,136.902,136.869,136.898,73499999.0
2005-09-05 23:22:00,136.907,136.908,136.867,136.87,145300004.0
2005-09-05 23:23:00,136.89,136.905,136.852,136.858,58200000.0
2005-09-05 23:24:00,136.892,136.913,136.876,136.887,101100001.0
2005-09-05 23:25:00,136.897,136.914,136.886,136.886,111800002.0
2005-09-05 23:26:00,136.897,136.899,136.863,136.899,96200001.0
2005-09-05 23:27:00,136.889,136.902,136.858,136.89,138400002.0
2005-09-05 23:28:00,136.875,136.896,136.861,136.863,103700002.0
2005-09-05 23:29:00,136.861,136.877,136.848,136.85,97899999.0
2005-09-05 23:30:00,136.669,136.685,136.668,136.684,104400000.0
2005-09-05 23:31:00,136.69,136.695,136.688,136.69,59900000.0
2005-09-05 23:32:00,136.862,136.886,136.847,136.861,145000001.0
2005-09-05 23:33:00,136.847,136.875,136.825,136.831,115700000.0
2005-09-05 23:34:00,136.843,136.882,136.843,136.871,143200000.0
2005-09-05 23:35:00,136.713,136.859,136.713,136.859,69900000.0
2005-09-05 23:36:00,136.866,136.883,136.866,136.874,115300001.0
2005-09-05 23:37:00,136.88,136.893,136.876,136.893,107900000.0
2005-09-05 23:38:00,136.878,136.919,136.878,136.879,195299997.0
2005-09-05 23:39:00,136.89,136.89,136.875,136.878,68400001.0
2005-09-05 23:40:00,136.871,136.878,136.869,136.878,94800000.0
2005-09-05 23:41:00,136.867,136.878,136.867,136.871,35200000.0
2005-09-05 23:42:00,136.875,136.875,136.87,136.87,20900000.0
2005-09-05 23:43:00,136.835,136.881,136.835,136.845,59399999.0
2005-09-05 23:44:00,136.865,136.875,136.865,136.873,86000001.0
2005-09-05 23:45:00,136.872,136.878,136.869,136.878,96999998.0
2005-09-05 23:46:00,136.858,136.892,136.849,136.892,135400001.0
2005-09-05 23:47:00,136.856,136.856,136.711,136.711,71199999.0
2005-09-05 23:48:00,136.884,136.89,136.871,136.881,79500000.0
2005-09-05 23:49:00,136.878,136.892,136.871,136.875,97600001.0
2005-09-05 23:50:00,136.885,136.885,136.877,136.879,59000000.0
2005-09-05 23:51:00,136.872,136.89,136.872,136.889,106999999.0
2005-09-05 23:52:00,136.883,136.886,136.875,136.875,131900000.0
2005-09-05 23:53:00,136.878,136.89,136.829,136.829,93800000.0
2005-09-05 23:54:00,136.815,136.891,136.808,136.891,150100002.0
2005-09-05 23:55:00,136.761,136.802,136.761,136.802,41300000.0
2005-09-05 23:56:00,136.888,136.895,136.881,136.895,163499996.0
2005-09-05 23:57:00,136.89,136.895,136.89,136.895,63100000.0
2005-09-05 23:58:00,136.89,136.89,136.89,136.89,21600000.0
2005-09-05 23:59:00,136.89,136.895,136.887,136.895,125499998.0
2005-09-06 00:00:00,136.878,136.882,136.871,136.871,77999999.0
2005-09-06 00:01:00,136.863,136.863,136.857,136.857,25400000.0
2005-09-06 00:02:00,136.859,136.868,136.858,136.868,49599999.0
2005-09-06 00:03:00,136.857,136.887,136.845,136.887,78099999.0
2005-09-06 00:04:00,136.868,136.868,136.859,136.862,90700000.0
2005-09-06 00:05:00,136.866,136.87,136.862,136.867,48000000.0
2005-09-06 00:06:00,136.865,136.865,136.86,136.86,44800000.0
2005-09-06 00:07:00,136.855,136.855,136.845,136.848,48399999.0
2005-09-06 00:08:00,136.842,136.842,136.83,136.83,90799998.0
2005-09-06 00:09:00,136.838,136.879,136.838,136.879,59500000.0
2005-09-06 00:10:00,136.885,136.885,136.864,136.864,43400000.0
2005-09-06 00:11:00,136.846,136.853,136.846,136.85,74199998.0
2005-09-06 00:12:00,136.858,136.862,136.851,136.862,74100001.0
2005-09-06 00:13:00,136.857,136.859,136.849,136.849,61400001.0
2005-09-06 00:14:00,136.825,136.871,136.817,136.871,77400001.0
2005-09-06 00:15:00,136.86,136.878,136.86,136.872,126400003.0
2005-09-06 00:16:00,136.878,136.885,136.87,136.88,205100000.0
2005-09-06 00:17:00,136.885,136.885,136.88,136.885,91499998.0
2005-09-06 00:18:00,136.885,136.903,136.885,136.897,67199999.0
2005-09-06 00:19:00,136.891,136.908,136.879,136.901,65599999.0
2005-09-06 00:20:00,136.888,136.888,136.846,136.872,63499999.0
2005-09-06 00:21:00,136.873,136.885,136.866,136.885,68100000.0
2005-09-06 00:22:00,136.9,136.917,136.9,136.909,54900000.0
2005-09-06 00:23:00,136.913,136.915,136.902,136.91,76200001.0
2005-09-06 00:24:00,136.922,136.922,136.905,136.912,105399999.0
2005-09-06 00:25:00,136.925,136.925,136.918,136.925,25600000.0
2005-09-06 00:26:00,136.917,136.928,136.915,136.928,69100000.0
2005-09-06 00:27:00,136.93,136.93,136.93,136.93,22099999.0
2005-09-06 00:28:00,136.931,136.95,136.926,136.926,63099999.0
2005-09-06 00:29:00,136.947,136.95,136.935,136.935,52000000.0
2005-09-06 00:30:00,136.932,136.948,136.932,136.939,111300004.0
2005-09-06 00:31:00,136.933,136.947,136.928,136.928,82700000.0
2005-09-06 00:32:00,136.932,136.934,136.932,136.934,13100000.0
2005-09-06 00:33:00,136.94,136.94,136.935,136.94,102199999.0
2005-09-06 00:34:00,136.937,136.937,136.907,136.907,105500000.0
2005-09-06 00:35:00,136.907,136.93,136.907,136.93,97299998.0
2005-09-06 00:36:00,136.929,136.929,136.907,136.907,27000000.0
2005-09-06 00:37:00,136.91,136.929,136.91,136.927,128599998.0
2005-09-06 00:38:00,136.962,136.962,136.902,136.902,55500000.0
2005-09-06 00:39:00,136.908,136.908,136.896,136.904,21600000.0
2005-09-06 00:40:00,136.883,136.892,136.859,136.864,78000001.0
2005-09-06 00:41:00,136.823,136.878,136.823,136.869,190200002.0
2005-09-06 00:42:00,136.867,136.878,136.837,136.855,78300000.0
2005-09-06 00:43:00,136.872,136.901,136.872,136.901,73800000.0
2005-09-06 00:44:00,136.905,136.905,136.883,136.896,119900001.0
2005-09-06 00:45:00,136.904,136.922,136.904,136.913,105699998.0
2005-09-06 00:46:00,136.905,136.905,136.892,136.892,48000000.0
2005-09-06 00:47:00,136.897,136.898,136.889,136.889,112299997.0
2005-09-06 00:48:00,136.895,136.895,136.871,136.873,155599998.0
2005-09-06 00:49:00,136.87,136.899,136.87,136.884,107199999.0
2005-09-06 00:50:00,136.87,136.878,136.861,136.878,43200000.0
2005-09-06 00:51:00,136.892,136.896,136.844,136.844,80699999.0
2005-09-06 00:52:00,136.877,136.884,136.867,136.884,40100000.0
2005-09-06 00:53:00,136.883,136.883,136.88,136.88,21000000.0
2005-09-06 00:54:00,136.883,136.903,136.871,136.898,123000002.0
2005-09-06 00:55:00,136.875,136.885,136.875,136.878,155000000.0
2005-09-06 00:56:00,136.878,136.878,136.869,136.871,47099999.0
2005-09-06 00:57:00,136.87,136.883,136.87,136.875,148600003.0
2005-09-06 00:58:00,136.882,136.888,136.875,136.88,87100000.0
2005-09-06 00:59:00,136.88,136.885,136.875,136.875,6500000.0
2005-09-06 01:00:00,136.883,136.922,136.883,136.918,65500001.0
2005-09-06 01:01:00,136.916,136.921,136.9,136.909,61200001.0
2005-09-06 01:02:00,136.915,136.915,136.91,136.915,91499998.0
2005-09-06 01:03:00,136.906,136.919,136.906,136.915,64000000.0
2005-09-06 01:04:00,136.913,136.918,136.885,136.908,91899999.0
2005-09-06 01:05:00,136.917,136.928,136.915,136.915,108399999.0
2005-09-06 01:06:00,136.912,136.917,136.91,136.91,29000000.0
2005-09-06 01:07:00,136.912,136.926,136.912,136.926,73900000.0
2005-09-06 01:08:00,136.931,136.94,136.925,136.925,129899998.0
2005-09-06 01:09:00,136.913,136.913,136.89,136.91,19900000.0
2005-09-06 01:10:00,136.912,136.912,136.893,136.901,178300003.0
2005-09-06 01:11:00,136.91,136.918,136.897,136.897,60100002.0
2005-09-06 01:12:00,136.897,136.909,136.893,136.909,106300000.0
2005-09-06 01:13:00,136.908,136.908,136.901,136.908,127500000.0
2005-09-06 01:14:00,136.905,136.905,136.887,136.887,38400000.0
2005-09-06 01:15:00,136.898,136.901,136.894,136.898,74700000.0
2005-09-06 01:16:00,136.904,136.904,136.89,136.897,134800000.0
2005-09-06 01:17:00,136.884,136.884,136.857,136.857,99100000.0
2005-09-06 01:18:00,136.871,136.881,136.865,136.865,67500000.0
2005-09-06 01:19:00,136.861,136.864,136.854,136.855,104100000.0
2005-09-06 01:20:00,136.866,136.866,136.854,136.859,23900000.0
2005-09-06 01:21:00,136.843,136.853,136.843,136.853,117000003.0
2005-09-06 01:22:00,136.849,136.851,136.804,136.81,82200001.0
2005-09-06 01:23:00,136.807,136.82,136.804,136.811,90899998.0
2005-09-06 01:24:00,136.808,136.815,136.795,136.795,112499997.0
2005-09-06 01:25:00,136.802,136.809,136.796,136.796,69700001.0
2005-09-06 01:26:00,136.797,136.805,136.783,136.805,97400001.0
2005-09-06 01:27:00,136.808,136.808,136.788,136.797,102699998.0
2005-09-06 01:28:00,136.801,136.813,136.8,136.8,58299999.0
2005-09-06 01:29:00,136.817,136.847,136.817,136.844,33400000.0
2005-09-06 01:30:00,136.844,136.864,136.844,136.85,148700000.0
2005-09-06 01:31:00,136.833,136.844,136.824,136.834,157100001.0
2005-09-06 01:32:00,136.829,136.85,136.828,136.85,85800000.0
2005-09-06 01:33:00,136.839,136.847,136.835,136.84,106699998.0
2005-09-06 01:34:00,136.842,136.842,136.797,136.801,125100000.0
2005-09-06 01:35:00,136.807,136.822,136.799,136.822,78800000.0
2005-09-06 01:36:00,136.837,136.837,136.824,136.825,151900003.0
2005-09-06 01:37:00,136.827,136.828,136.811,136.811,46200000.0
2005-09-06 01:38:00,136.802,136.825,136.802,136.825,44000000.0
2005-09-06 01:39:00,136.832,136.832,136.815,136.821,52000000.0
2005-09-06 01:40:00,136.818,136.818,136.807,136.811,98100002.0
2005-09-06 01:41:00,136.81,136.815,136.81,136.81,37300001.0
2005-09-06 01:42:00,136.814,136.822,136.804,136.817,121900000.0
2005-09-06 01:43:00,136.805,136.805,136.798,136.8,64300002.0
2005-09-06 01:44:00,136.801,136.811,136.793,136.793,100299999.0
2005-09-06 01:45:00,136.805,136.825,136.805,136.825,128700004.0
2005-09-06 01:46:00,136.829,136.829,136.817,136.819,27500000.0
2005-09-06 01:47:00,136.843,136.895,136.843,136.887,64299999.0
2005-09-06 01:48:00,136.857,136.891,136.855,136.891,55500000.0
2005-09-06 01:49:00,136.885,136.885,136.855,136.855,61800000.0
2005-09-06 01:50:00,136.843,136.856,136.842,136.848,136800002.0
2005-09-06 01:51:00,136.848,136.85,136.84,136.85,79700000.0
2005-09-06 01:52:00,136.85,136.85,136.843,136.848,74899999.0
2005-09-06 01:53:00,136.848,136.852,136.84,136.85,212700007.0
2005-09-06 01:54:00,136.855,136.855,136.841,136.841,94800000.0
2005-09-06 01:55:00,136.862,136.871,136.86,136.861,49600000.0
2005-09-06 01:56:00,136.863,136.875,136.863,136.863,146000003.0
2005-09-06 01:57:00,136.862,136.871,136.846,136.846,44500000.0
2005-09-06 01:58:00,136.85,136.859,136.846,136.848,126399999.0
2005-09-06 01:59:00,136.843,136.843,136.826,136.838,88800001.0
2005-09-06 02:00:00,136.847,136.865,136.847,136.862,118700000.0
2005-09-06 02:01:00,136.866,136.866,136.854,136.854,104000000.0
2005-09-06 02:02:00,136.864,136.874,136.863,136.863,129400000.0
2005-09-06 02:03:00,136.866,136.866,136.862,136.862,35000000.0
2005-09-06 02:04:00,136.853,136.853,136.847,136.847,20800000.0
2005-09-06 02:05:00,136.834,136.845,136.832,136.832,62100000.0
2005-09-06 02:06:00,136.838,136.845,136.838,136.843,66200000.0
2005-09-06 02:07:00,136.841,136.852,136.835,136.837,85900002.0
2005-09-06 02:08:00,136.843,136.852,136.839,136.839,88899998.0
2005-09-06 02:09:00,136.848,136.849,136.845,136.849,52200000.0
2005-09-06 02:10:00,136.855,136.894,136.855,136.894,62600000.0
2005-09-06 02:11:00,136.913,136.928,136.897,136.897,107000002.0
2005-09-06 02:12:00,136.873,136.873,136.858,136.86,116700002.0
2005-09-06 02:13:00,136.853,136.853,136.834,136.838,84299999.0
2005-09-06 02:14:00,136.853,136.862,136.845,136.853,154100002.0
2005-09-06 02:15:00,136.867,136.867,136.851,136.86,80200000.0
2005-09-06 02:16:00,136.861,136.877,136.861,136.877,82300001.0
2005-09-06 02:17:00,136.885,136.889,136.864,136.864,53000000.0
2005-09-06 02:18:00,136.858,136.871,136.851,136.871,97999999.0
2005-09-06 02:19:00,136.87,136.875,136.868,136.87,56700000.0
2005-09-06 02:20:00,136.88,136.882,136.85,136.85,133800001.0
2005-09-06 02:21:00,136.847,136.849,136.811,136.811,56999999.0
2005-09-06 02:22:00,136.819,136.823,136.797,136.797,90100000.0
2005-09-06 02:23:00,136.775,136.775,136.736,136.736,53900000.0
2005-09-06 02:24:00,136.733,136.733,136.714,136.724,72500000.0
2005-09-06 02:25:00,136.714,136.74,136.71,136.732,115500003.0
2005-09-06 02:26:00,136.725,136.732,136.718,136.721,68300001.0
2005-09-06 02:27:00,136.726,136.735,136.72,136.732,116200000.0
2005-09-06 02:28:00,136.727,136.734,136.706,136.71,161999996.0
2005-09-06 02:29:00,136.698,136.698,136.677,136.68,125899998.0
2005-09-06 02:30:00,136.676,136.676,136.664,136.664,127799999.0
2005-09-06 02:31:00,136.654,136.654,136.631,136.631,136599999.0
2005-09-06 02:32:00,136.629,136.639,136.614,136.614,96500000.0
2005-09-06 02:33:00,136.612,136.619,136.588,136.596,102199999.0
2005-09-06 02:34:00,136.614,136.629,136.605,136.622,111600000.0
2005-09-06 02:35:00,136.651,136.659,136.645,136.647,103700002.0
2005-09-06 02:36:00,136.64,136.643,136.629,136.639,123999998.0
2005-09-06 02:37:00,136.634,136.645,136.634,136.64,92600002.0
2005-09-06 02:38:00,136.64,136.64,136.623,136.634,65099999.0
2005-09-06 02:39:00,136.633,136.633,136.622,136.627,144599999.0
2005-09-06 02:40:00,136.63,136.634,136.615,136.615,116199997.0
2005-09-06 02:41:00,136.61,136.613,136.61,136.613,17600000.0
2005-09-06 02:42:00,136.606,136.606,136.595,136.6,86300000.0
2005-09-06 02:43:00,136.602,136.62,136.602,136.613,41600000.0
2005-09-06 02:44:00,136.603,136.603,136.579,136.586,77499999.0
2005-09-06 02:45:00,136.585,136.585,136.564,136.564,115699999.0
2005-09-06 02:46:00,136.55,136.557,136.531,136.531,96400002.0
2005-09-06 02:47:00,136.527,136.527,136.477,136.489,24699999.0
2005-09-06 02:48:00,136.466,136.466,136.442,136.452,93500001.0
2005-09-06 02:49:00,136.459,136.469,136.447,136.469,49200000.0
2005-09-06 02:50:00,136.481,136.481,136.464,136.464,36800000.0
2005-09-06 02:51:00,136.457,136.47,136.446,136.446,98300000.0
2005-09-06 02:52:00,136.443,136.456,136.437,136.456,79499997.0
2005-09-06 02:53:00,136.457,136.471,136.456,136.464,38200000.0
2005-09-06 02:54:00,136.458,136.478,136.454,136.478,74799998.0
2005-09-06 02:55:00,136.467,136.467,136.453,136.453,26400000.0
2005-09-06 02:56:00,136.447,136.483,136.447,136.472,143099998.0
2005-09-06 02:57:00,136.468,136.468,136.453,136.459,50999999.0
2005-09-06 02:58:00,136.466,136.466,136.459,136.459,26400000.0
2005-09-06 02:59:00,136.453,136.453,136.412,136.412,238299998.0
2005-09-06 03:00:00,136.407,136.428,136.407,136.421,56299999.0
2005-09-06 03:01:00,136.419,136.422,136.403,136.422,62000000.0
2005-09-06 03:02:00,136.418,136.418,136.406,136.417,112700000.0
2005-09-06 03:03:00,136.413,136.413,136.398,136.405,67400000.0
2005-09-06 03:04:00,136.4,136.4,136.4,136.4,35900000.0
2005-09-06 03:05:00,136.398,136.41,136.397,136.41,78500000.0
2005-09-06 03:06:00,136.398,136.405,136.391,136.397,93600002.0
2005-09-06 03:07:00,136.398,136.406,136.391,136.406,66200000.0
2005-09-06 03:08:00,136.405,136.41,136.405,136.41,17600000.0
2005-09-06 03:09:00,136.417,136.417,136.406,136.411,90300000.0
2005-09-06 03:10:00,136.416,136.416,136.407,136.407,12800000.0
2005-09-06 03:11:00,136.417,136.432,136.417,136.429,57500001.0
2005-09-06 03:12:00,136.418,136.418,136.406,136.406,81700000.0
2005-09-06 03:13:00,136.406,136.406,136.397,136.398,89499999.0
2005-09-06 03:14:00,136.385,136.4,136.385,136.397,127600000.0
2005-09-06 03:15:00,136.377,136.377,136.345,136.354,103100000.0
2005-09-06 03:16:00,136.346,136.346,136.327,136.338,181299997.0
2005-09-06 03:17:00,136.348,136.359,136.342,136.359,39700000.0
2005-09-06 03:18:00,136.364,136.398,136.364,136.398,90200002.0
2005-09-06 03:19:00,136.412,136.446,136.412,136.446,87200000.0
2005-09-06 03:20:00,136.431,136.435,136.425,136.425,166099998.0
2005-09-06 03:21:00,136.442,136.442,136.428,136.43,88100000.0
2005-09-06 03:22:00,136.438,136.438,136.425,136.431,79799999.0
2005-09-06 03:23:00,136.423,136.426,136.422,136.423,60000000.0
2005-09-06 03:24:00,136.43,136.432,136.42,136.421,58800000.0
2005-09-06 03:25:00,136.423,136.437,136.423,136.435,98800001.0
2005-09-06 03:26:00,136.443,136.445,136.433,136.44,60400000.0
2005-09-06 03:27:00,136.44,136.442,136.431,136.439,40799999.0
2005-09-06 03:28:00,136.432,136.432,136.428,136.428,25599999.0
2005-09-06 03:29:00,136.422,136.428,136.422,136.422,131399998.0
2005-09-06 03:30:00,136.411,136.424,136.408,136.424,67900001.0
2005-09-06 03:31:00,136.417,136.417,136.4,136.403,41600000.0
2005-09-06 03:32:00,136.398,136.403,136.389,136.398,68000000.0
2005-09-06 03:33:00,136.399,136.406,136.387,136.406,64899999.0
2005-09-06 03:34:00,136.397,136.397,136.38,136.386,75899999.0
2005-09-06 03:35:00,136.381,136.381,136.351,136.36,61000000.0
2005-09-06 03:36:00,136.35,136.358,136.343,136.358,124600000.0
2005-09-06 03:37:00,136.359,136.368,136.353,136.353,99899999.0
2005-09-06 03:38:00,136.357,136.364,136.349,136.364,114500001.0
2005-09-06 03:39:00,136.367,136.374,136.361,136.374,62000000.0
2005-09-06 03:40:00,136.365,136.365,136.358,136.364,17800000.0
2005-09-06 03:41:00,136.364,136.374,136.356,136.356,96200000.0
2005-09-06 03:42:00,136.349,136.352,136.341,136.35,49400001.0
2005-09-06 03:43:00,136.353,136.371,136.353,136.356,62999999.0
2005-09-06 03:44:00,136.368,136.38,136.368,136.368,20000000.0
2005-09-06 03:45:00,136.375,136.388,136.375,136.386,55199999.0
2005-09-06 03:46:00,136.39,136.395,136.386,136.389,96200000.0
2005-09-06 03:47:00,136.382,136.389,136.369,136.372,48299999.0
2005-09-06 03:48:00,136.369,136.379,136.367,136.375,69800000.0
2005-09-06 03:49:00,136.364,136.368,136.362,136.362,62499999.0
2005-09-06 03:50:00,136.38,136.38,136.377,136.377,43599999.0
2005-09-06 03:51:00,136.377,136.398,136.377,136.394,57800000.0
2005-09-06 03:52:00,136.386,136.386,136.384,136.384,16500000.0
2005-09-06 03:53:00,136.382,136.392,136.363,136.392,100799999.0
2005-09-06 03:54:00,136.391,136.415,136.391,136.415,97999998.0
2005-09-06 03:55:00,136.42,136.438,136.411,136.438,89800000.0
2005-09-06 03:56:00,136.446,136.455,136.432,136.455,70700000.0
2005-09-06 03:57:00,136.463,136.463,136.446,136.448,132299999.0
2005-09-06 03:58:00,136.458,136.477,136.458,136.462,80000001.0
2005-09-06 03:59:00,136.452,136.471,136.452,136.465,130000000.0
2005-09-06 04:00:00,136.458,136.475,136.455,136.475,127899998.0
2005-09-06 04:01:00,136.482,136.484,136.454,136.458,98500001.0
2005-09-06 04:02:00,136.47,136.47,136.442,136.456,56800000.0
2005-09-06 04:03:00,136.462,136.462,136.446,136.457,135099997.0
2005-09-06 04:04:00,136.445,136.448,136.443,136.448,56800000.0
2005-09-06 04:05:00,136.433,136.445,136.433,136.445,69599998.0
2005-09-06 04:06:00,136.447,136.447,136.439,136.444,179699999.0
2005-09-06 04:07:00,136.442,136.442,136.43,136.43,87600001.0
2005-09-06 04:08:00,136.438,136.44,136.434,136.44,71499999.0
2005-09-06 04:09:00,136.43,136.435,136.418,136.43,135800002.0
2005-09-06 04:10:00,136.428,136.428,136.421,136.421,62900000.0
2005-09-06 04:11:00,136.411,136.411,136.403,136.409,27800000.0
2005-09-06 04:12:00,136.405,136.415,136.405,136.405,94400000.0
2005-09-06 04:13:00,136.412,136.418,136.412,136.412,27000000.0
2005-09-06 04:14:00,136.415,136.422,136.415,136.422,36800001.0
2005-09-06 04:15:00,136.418,136.418,136.412,136.412,61700001.0
2005-09-06 04:16:00,136.418,136.425,136.402,136.402,35000000.0
2005-09-06 04:17:00,136.411,136.419,136.405,136.419,122699998.0
2005-09-06 04:18:00,136.414,136.418,136.411,136.411,40899999.0
2005-09-06 04:19:00,136.414,136.422,136.413,136.419,94400000.0
2005-09-06 04:20:00,136.428,136.429,136.416,136.416,115500004.0
2005-09-06 04:21:00,136.418,136.423,136.411,136.411,136300002.0
2005-09-06 04:22:00,136.41,136.429,136.409,136.428,110500001.0
2005-09-06 04:23:00,136.425,136.432,136.418,136.422,58800000.0
2005-09-06 04:24:00,136.424,136.426,136.424,136.426,41500000.0
2005-09-06 04:25:00,136.429,136.44,136.424,136.424,43400000.0
2005-09-06 04:26:00,136.424,136.441,136.423,136.438,43199999.0
2005-09-06 04:27:00,136.436,136.436,136.416,136.423,96300000.0
2005-09-06 04:28:00,136.421,136.427,136.411,136.418,105400000.0
2005-09-06 04:29:00,136.415,136.428,136.409,136.425,104300003.0
2005-09-06 04:30:00,136.435,136.435,136.425,136.428,56000000.0
2005-09-06 04:31:00,136.426,136.438,136.426,136.433,116499996.0
2005-09-06 04:32:00,136.437,136.444,136.429,136.444,103700003.0
2005-09-06 04:33:00,136.442,136.442,136.429,136.436,190899996.0
2005-09-06 04:34:00,136.452,136.47,136.452,136.462,84800000.0
2005-09-06 04:35:00,136.467,136.467,136.438,136.453,165000001.0
2005-09-06 04:36:00,136.448,136.449,136.444,136.445,45600000.0
2005-09-06 04:37:00,136.453,136.463,136.453,136.459,28500000.0
2005-09-06 04:38:00,136.462,136.462,136.445,136.461,109300002.0
2005-09-06 04:39:00,136.46,136.465,136.455,136.455,86900001.0
2005-09-06 04:40:00,136.463,136.463,136.454,136.463,64699998.0
2005-09-06 04:41:00,136.468,136.468,136.412,136.442,52300000.0
2005-09-06 04:42:00,136.461,136.468,136.461,136.468,12000000.0
2005-09-06 04:43:00,136.483,136.487,136.483,136.485,19200000.0
2005-09-06 04:44:00,136.494,136.494,136.48,136.49,55500000.0
2005-09-06 04:45:00,136.482,136.495,136.482,136.485,77000000.0
2005-09-06 04:46:00,136.487,136.487,136.487,136.487,18800000.0
2005-09-06 04:47:00,136.5,136.505,136.493,136.5,60200001.0
2005-09-06 04:48:00,136.487,136.487,136.478,136.478,17900000.0
2005-09-06 04:49:00,136.479,136.479,136.471,136.471,83199999.0
2005-09-06 04:50:00,136.461,136.469,136.461,136.469,14400000.0
2005-09-06 04:51:00,136.465,136.476,136.465,136.476,22399999.0
2005-09-06 04:52:00,136.479,136.482,136.469,136.477,83700001.0
2005-09-06 04:53:00,136.48,136.48,136.48,136.48,13600000.0
2005-09-06 04:54:00,136.479,136.479,136.469,136.469,45600000.0
2005-09-06 04:55:00,136.467,136.477,136.467,136.475,117000000.0
2005-09-06 04:56:00,136.48,136.485,136.472,136.475,85400001.0
2005-09-06 04:57:00,136.473,136.48,136.473,136.478,43600001.0
2005-09-06 04:58:00,136.484,136.486,136.484,136.486,49900001.0
2005-09-06 04:59:00,136.485,136.489,136.482,136.482,81300000.0
2005-09-06 05:00:00,136.48,136.485,136.473,136.477,74999999.0
2005-09-06 05:01:00,136.47,136.474,136.452,136.468,63700000.0
2005-09-06 05:02:00,136.461,136.464,136.461,136.464,23900000.0
2005-09-06 05:03:00,136.47,136.477,136.467,136.467,55599999.0
2005-09-06 05:04:00,136.466,136.486,136.466,136.478,192099999.0
2005-09-06 05:05:00,136.476,136.478,136.476,136.478,13600000.0
2005-09-06 05:06:00,136.467,136.475,136.467,136.47,106600000.0
2005-09-06 05:07:00,136.466,136.474,136.466,136.473,65100000.0
2005-09-06 05:08:00,136.47,136.478,136.451,136.462,201899995.0
2005-09-06 05:09:00,136.49,136.52,136.487,136.52,108300001.0
2005-09-06 05:10:00,136.497,136.512,136.495,136.51,87699999.0
2005-09-06 05:11:00,136.516,136.528,136.509,136.512,25800000.0
2005-09-06 05:12:00,136.508,136.525,136.501,136.525,62400001.0
2005-09-06 05:13:00,136.503,136.508,136.503,136.508,15800000.0
2005-09-06 05:14:00,136.522,136.522,136.502,136.508,73699999.0
2005-09-06 05:15:00,136.501,136.501,136.494,136.494,8800000.0
2005-09-06 05:16:00,136.492,136.501,136.481,136.489,128900003.0
2005-09-06 05:17:00,136.473,136.489,136.472,136.475,75899998.0
2005-09-06 05:18:00,136.487,136.49,136.481,136.481,87100001.0
2005-09-06 05:19:00,136.48,136.48,136.48,136.48,18400000.0
2005-09-06 05:20:00,136.495,136.495,136.485,136.49,84800000.0
2005-09-06 05:21:00,136.489,136.514,136.478,136.504,99100000.0
2005-09-06 05:22:00,136.519,136.523,136.512,136.514,119500001.0
2005-09-06 05:23:00,136.506,136.521,136.506,136.519,77900000.0
2005-09-06 05:24:00,136.51,136.52,136.5,136.52,61499999.0
2005-09-06 05:25:00,136.517,136.517,136.505,136.51,51499999.0
2005-09-06 05:26:00,136.503,136.51,136.5,136.5,90800001.0
2005-09-06 05:27:00,136.492,136.492,136.483,136.483,61499998.0
2005-09-06 05:28:00,136.501,136.514,136.501,136.514,17399999.0
2005-09-06 05:29:00,136.524,136.524,136.507,136.516,68200001.0
2005-09-06 05:30:00,136.512,136.514,136.512,136.514,30700001.0
2005-09-06 05:31:00,136.52,136.52,136.52,136.52,7200000.0
2005-09-06 05:32:00,136.524,136.525,136.521,136.521,67699999.0
2005-09-06 05:33:00,136.535,136.535,136.525,136.535,23000000.0
2005-09-06 05:34:00,136.522,136.537,136.522,136.531,25300000.0
2005-09-06 05:35:00,136.527,136.531,136.527,136.527,91699997.0
2005-09-06 05:36:00,136.521,136.529,136.521,136.529,16000000.0
2005-09-06 05:37:00,136.515,136.541,136.515,136.538,47100001.0
2005-09-06 05:38:00,136.544,136.546,136.544,136.546,9600000.0
2005-09-06 05:39:00,136.549,136.549,136.517,136.522,72300001.0
2005-09-06 05:40:00,136.523,136.531,136.519,136.527,109800000.0
2005-09-06 05:41:00,136.522,136.522,136.509,136.509,110400001.0
2005-09-06 05:42:00,136.506,136.506,136.493,136.493,14200000.0
2005-09-06 05:43:00,136.507,136.529,136.507,136.522,103899999.0
2005-09-06 05:44:00,136.517,136.537,136.517,136.53,82199999.0
2005-09-06 05:45:00,136.528,136.544,136.522,136.544,125400000.0
2005-09-06 05:46:00,136.536,136.536,136.526,136.526,18400000.0
2005-09-06 05:47:00,136.526,136.539,136.526,136.533,50800000.0
2005-09-06 05:48:00,136.536,136.541,136.521,136.521,67200000.0
2005-09-06 05:49:00,136.526,136.528,136.505,136.514,112900002.0
2005-09-06 05:50:00,136.515,136.515,136.505,136.509,37900000.0
2005-09-06 05:51:00,136.504,136.504,136.502,136.502,9600000.0
2005-09-06 05:52:00,136.493,136.506,136.491,136.491,38100000.0
2005-09-06 05:53:00,136.492,136.503,136.488,136.49,95500001.0
2005-09-06 05:54:00,136.495,136.504,136.495,136.495,82800000.0
2005-09-06 05:55:00,136.504,136.514,136.492,136.499,48800000.0
2005-09-06 05:56:00,136.499,136.513,136.494,136.508,107200001.0
2005-09-06 05:57:00,136.51,136.51,136.51,136.51,4800000.0
2005-09-06 05:58:00,136.508,136.518,136.495,136.511,64600000.0
2005-09-06 05:59:00,136.508,136.515,136.502,136.51,131600000.0
2005-09-06 06:00:00,136.507,136.517,136.503,136.517,133099998.0
2005-09-06 06:01:00,136.517,136.517,136.517,136.517,19200001.0
2005-09-06 06:02:00,136.527,136.542,136.527,136.542,31599999.0
2005-09-06 06:03:00,136.537,136.537,136.53,136.532,142900002.0
2005-09-06 06:04:00,136.546,136.56,136.546,136.55,47099999.0
2005-09-06 06:05:00,136.558,136.558,136.548,136.558,49700000.0
2005-09-06 06:06:00,136.553,136.563,136.551,136.559,84700000.0
2005-09-06 06:07:00,136.567,136.576,136.531,136.569,137900000.0
2005-09-06 06:08:00,136.564,136.564,136.541,136.55,45500000.0
2005-09-06 06:09:00,136.549,136.558,136.547,136.558,130299995.0
2005-09-06 06:10:00,136.567,136.581,136.567,136.575,80599999.0
2005-09-06 06:11:00,136.579,136.596,136.579,136.596,54900000.0
2005-09-06 06:12:00,136.591,136.614,136.591,136.614,24000000.0
2005-09-06 06:13:00,136.609,136.625,136.603,136.603,47600000.0
2005-09-06 06:14:00,136.596,136.607,136.596,136.607,69500000.0
2005-09-06 06:15:00,136.621,136.623,136.616,136.616,26399999.0
2005-09-06 06:16:00,136.62,136.625,136.613,136.62,117600000.0
2005-09-06 06:17:00,136.624,136.651,136.624,136.651,62900000.0
2005-09-06 06:18:00,136.637,136.637,136.623,136.634,80800001.0
2005-09-06 06:19:00,136.649,136.664,136.646,136.664,80200000.0
2005-09-06 06:20:00,136.683,136.691,136.669,136.684,138399999.0
2005-09-06 06:21:00,136.673,136.673,136.657,136.66,71800001.0
2005-09-06 06:22:00,136.653,136.665,136.651,136.665,60800002.0
2005-09-06 06:23:00,136.671,136.671,136.638,136.642,190899999.0
2005-09-06 06:24:00,136.64,136.64,136.64,136.64,16000000.0
2005-09-06 06:25:00,136.64,136.64,136.623,136.637,102999998.0
2005-09-06 06:26:00,136.636,136.643,136.634,136.634,119299997.0
2005-09-06 06:27:00,136.632,136.632,136.621,136.621,63899999.0
2005-09-06 06:28:00,136.625,136.634,136.613,136.619,64700000.0
2005-09-06 06:29:00,136.628,136.628,136.607,136.61,83699997.0
2005-09-06 06:30:00,136.62,136.643,136.62,136.633,70200002.0
2005-09-06 06:31:00,136.638,136.638,136.632,136.632,45600000.0
2005-09-06 06:32:00,136.63,136.639,136.629,136.63,113999999.0
2005-09-06 06:33:00,136.63,136.632,136.63,136.63,95100002.0
2005-09-06 06:34:00,136.633,136.633,136.631,136.632,36799999.0
2005-09-06 06:35:00,136.642,136.644,136.635,136.635,26400000.0
2005-09-06 06:36:00,136.632,136.638,136.609,136.609,113799999.0
2005-09-06 06:37:00,136.612,136.612,136.599,136.599,53500002.0
2005-09-06 06:38:00,136.593,136.593,136.572,136.572,18400000.0
2005-09-06 06:39:00,136.575,136.587,136.566,136.566,66800000.0
2005-09-06 06:40:00,136.553,136.585,136.553,136.566,108100000.0
2005-09-06 06:41:00,136.567,136.568,136.557,136.568,98099999.0
2005-09-06 06:42:00,136.563,136.563,136.547,136.547,104099999.0
2005-09-06 06:43:00,136.552,136.567,136.548,136.564,137400000.0
2005-09-06 06:44:00,136.568,136.568,136.549,136.559,43200000.0
2005-09-06 06:45:00,136.57,136.57,136.565,136.565,52000002.0
2005-09-06 06:46:00,136.57,136.585,136.566,136.572,58600000.0
2005-09-06 06:47:00,136.586,136.597,136.585,136.585,36400000.0
2005-09-06 06:48:00,136.588,136.588,136.573,136.579,90099999.0
2005-09-06 06:49:00,136.582,136.595,136.571,136.595,19600000.0
2005-09-06 06:50:00,136.604,136.604,136.588,136.602,117400000.0
2005-09-06 06:51:00,136.604,136.629,136.604,136.612,63999999.0
2005-09-06 06:52:00,136.612,136.631,136.61,136.61,120299999.0
2005-09-06 06:53:00,136.615,136.615,136.615,136.615,9900000.0
2005-09-06 06:54:00,136.617,136.629,136.617,136.621,63900002.0
2005-09-06 06:55:00,136.629,136.649,136.629,136.638,153800006.0
2005-09-06 06:56:00,136.647,136.654,136.637,136.65,151100001.0
2005-09-06 06:57:00,136.652,136.654,136.633,136.634,86600000.0
2005-09-06 06:58:00,136.635,136.649,136.635,136.645,75500000.0
2005-09-06 06:59:00,136.648,136.653,136.643,136.643,128099999.0
2005-09-06 07:00:00,136.645,136.645,136.635,136.64,184400001.0
2005-09-06 07:01:00,136.646,136.663,136.639,136.653,76100003.0
2005-09-06 07:02:00,136.638,136.641,136.631,136.641,64300000.0
2005-09-06 07:03:00,136.654,136.665,136.654,136.66,143600002.0
2005-09-06 07:04:00,136.659,136.663,136.651,136.663,87199998.0
2005-09-06 07:05:00,136.647,136.661,136.647,136.651,48300000.0
2005-09-06 07:06:00,136.64,136.65,136.629,136.629,83200000.0
2005-09-06 07:07:00,136.632,136.632,136.62,136.62,68300001.0
2005-09-06 07:08:00,136.627,136.629,136.606,136.611,87800001.0
2005-09-06 07:09:00,136.62,136.633,136.615,136.617,41600000.0
2005-09-06 07:10:00,136.64,136.65,136.64,136.65,40799999.0
2005-09-06 07:11:00,136.657,136.667,136.644,136.665,110800002.0
2005-09-06 07:12:00,136.675,136.679,136.668,136.67,59799999.0
2005-09-06 07:13:00,136.668,136.677,136.664,136.677,110000000.0
2005-09-06 07:14:00,136.669,136.669,136.644,136.644,59200000.0
2005-09-06 07:15:00,136.641,136.669,136.641,136.656,96000002.0
2005-09-06 07:16:00,136.655,136.665,136.653,136.653,57000000.0
2005-09-06 07:17:00,136.651,136.667,136.651,136.667,38400000.0
2005-09-06 07:18:00,136.658,136.673,136.651,136.67,162100000.0
2005-09-06 07:19:00,136.663,136.668,136.654,136.668,44800000.0
2005-09-06 07:20:00,136.662,136.679,136.662,136.677,42500000.0
2005-09-06 07:21:00,136.68,136.689,136.675,136.675,98300002.0
2005-09-06 07:22:00,136.664,136.665,136.658,136.662,80099999.0
2005-09-06 07:23:00,136.68,136.683,136.68,136.683,132300000.0
2005-09-06 07:24:00,136.685,136.711,136.685,136.711,68799999.0
2005-09-06 07:25:00,136.712,136.719,136.703,136.703,63799998.0
2005-09-06 07:26:00,136.707,136.735,136.706,136.72,98100000.0
2005-09-06 07:27:00,136.711,136.721,136.687,136.687,119900003.0
2005-09-06 07:28:00,136.68,136.714,136.68,136.702,93799999.0
2005-09-06 07:29:00,136.708,136.716,136.704,136.716,110700001.0
2005-09-06 07:30:00,136.732,136.749,136.732,136.735,145400000.0
2005-09-06 07:31:00,136.737,136.737,136.723,136.73,60800000.0
2005-09-06 07:32:00,136.735,136.743,136.735,136.743,59200000.0
2005-09-06 07:33:00,136.735,136.737,136.726,136.737,92199999.0
2005-09-06 07:34:00,136.742,136.742,136.724,136.728,56900000.0
2005-09-06 07:35:00,136.707,136.707,136.686,136.695,94400000.0
2005-09-06 07:36:00,136.708,136.713,136.705,136.711,33000000.0
2005-09-06 07:37:00,136.718,136.725,136.717,136.717,83699999.0
2005-09-06 07:38:00,136.712,136.715,136.712,136.715,43000001.0
2005-09-06 07:39:00,136.706,136.719,136.7,136.71,129199999.0
2005-09-06 07:40:00,136.708,136.725,136.708,136.714,80800000.0
2005-09-06 07:41:00,136.706,136.725,136.706,136.725,179099999.0
2005-09-06 07:42:00,136.729,136.756,136.729,136.741,79300001.0
2005-09-06 07:43:00,136.735,136.744,136.735,136.744,59300000.0
2005-09-06 07:44:00,136.739,136.746,136.729,136.746,114200000.0
2005-09-06 07:45:00,136.741,136.744,136.731,136.74,84000001.0
2005-09-06 07:46:00,136.716,136.735,136.716,136.732,131100001.0
2005-09-06 07:47:00,136.738,136.749,136.728,136.749,94799998.0
2005-09-06 07:48:00,136.742,136.742,136.698,136.698,77200001.0
2005-09-06 07:49:00,136.696,136.696,136.685,136.685,63900001.0
2005-09-06 07:50:00,136.692,136.702,136.692,136.699,110700000.0
2005-09-06 07:51:00,136.692,136.692,136.677,136.677,47300000.0
2005-09-06 07:52:00,136.67,136.682,136.67,136.682,103799997.0
2005-09-06 07:53:00,136.705,136.746,136.705,136.746,38400000.0
2005-09-06 07:54:00,136.74,136.755,136.74,136.747,84700001.0
2005-09-06 07:55:00,136.748,136.757,136.748,136.757,62100000.0
2005-09-06 07:56:00,136.747,136.747,136.73,136.73,46399999.0
2005-09-06 07:57:00,136.745,136.762,136.742,136.742,81800000.0
2005-09-06 07:58:00,136.753,136.757,136.752,136.752,57200000.0
2005-09-06 07:59:00,136.743,136.755,136.743,136.755,109300003.0
2005-09-06 08:00:00,136.745,136.764,136.731,136.764,138399997.0
2005-09-06 08:01:00,136.77,136.77,136.753,136.753,84400001.0
2005-09-06 08:02:00,136.753,136.756,136.752,136.752,44000000.0
2005-09-06 08:03:00,136.738,136.752,136.738,136.752,53400001.0
2005-09-06 08:04:00,136.75,136.75,136.716,136.727,139899998.0
2005-09-06 08:05:00,136.723,136.723,136.711,136.713,51500000.0
2005-09-06 08:06:00,136.717,136.717,136.698,136.714,148200002.0
2005-09-06 08:07:00,136.715,136.719,136.698,136.71,89500000.0
2005-09-06 08:08:00,136.721,136.723,136.704,136.718,81300001.0
2005-09-06 08:09:00,136.716,136.716,136.704,136.704,106799999.0
2005-09-06 08:10:00,136.708,136.729,136.702,136.727,131100002.0
2005-09-06 08:11:00,136.743,136.751,136.742,136.742,96100002.0
2005-09-06 08:12:00,136.73,136.73,136.681,136.699,110200000.0
2005-09-06 08:13:00,136.708,136.71,136.694,136.694,105700000.0
2005-09-06 08:14:00,136.69,136.69,136.636,136.637,98399998.0
2005-09-06 08:15:00,136.638,136.644,136.633,136.633,70200000.0
2005-09-06 08:16:00,136.627,136.627,136.605,136.625,128999999.0
2005-09-06 08:17:00,136.605,136.605,136.595,136.595,51099998.0
2005-09-06 08:18:00,136.585,136.611,136.585,136.604,113099999.0
2005-09-06 08:19:00,136.6,136.605,136.586,136.597,202100002.0
2005-09-06 08:20:00,136.598,136.602,136.585,136.588,86800003.0
2005-09-06 08:21:00,136.573,136.587,136.573,136.58,227500001.0
2005-09-06 08:22:00,136.582,136.584,136.576,136.584,105200000.0
2005-09-06 08:23:00,136.578,136.587,136.572,136.587,49200000.0
2005-09-06 08:24:00,136.585,136.585,136.57,136.585,106700000.0
2005-09-06 08:25:00,136.58,136.583,136.57,136.574,50199999.0
2005-09-06 08:26:00,136.562,136.567,136.555,136.558,92699999.0
2005-09-06 08:27:00,136.566,136.566,136.551,136.551,60900000.0
2005-09-06 08:28:00,136.565,136.594,136.565,136.571,96100000.0
2005-09-06 08:29:00,136.587,136.599,136.575,136.575,93399998.0
2005-09-06 08:30:00,136.564,136.579,136.561,136.565,69900000.0
2005-09-06 08:31:00,136.557,136.559,136.55,136.55,24300000.0
2005-09-06 08:32:00,136.539,136.539,136.516,136.516,51200000.0
2005-09-06 08:33:00,136.51,136.532,136.509,136.532,73299999.0
2005-09-06 08:34:00,136.528,136.542,136.524,136.542,139100001.0
2005-09-06 08:35:00,136.543,136.57,136.543,136.564,68000000.0
2005-09-06 08:36:00,136.567,136.59,136.565,136.587,162199999.0
2005-09-06 08:37:00,136.601,136.601,136.58,136.596,103299999.0
2005-09-06 08:38:00,136.597,136.604,136.595,136.602,159700000.0
2005-09-06 08:39:00,136.585,136.616,136.576,136.616,124400003.0
2005-09-06 08:40:00,136.617,136.63,136.612,136.63,33800000.0
2005-09-06 08:41:00,136.628,136.631,136.618,136.628,71000000.0
2005-09-06 08:42:00,136.624,136.624,136.59,136.596,78600000.0
2005-09-06 08:43:00,136.584,136.61,136.584,136.595,82199999.0
2005-09-06 08:44:00,136.597,136.611,136.584,136.611,48600000.0
2005-09-06 08:45:00,136.603,136.603,136.565,136.565,38000000.0
2005-09-06 08:46:00,136.561,136.584,136.561,136.578,95899999.0
2005-09-06 08:47:00,136.567,136.575,136.567,136.575,48500001.0
2005-09-06 08:48:00,136.573,136.589,136.57,136.572,88300000.0
2005-09-06 08:49:00,136.551,136.577,136.551,136.564,118699997.0
2005-09-06 08:50:00,136.57,136.578,136.57,136.578,108699999.0
2005-09-06 08:51:00,136.577,136.591,136.57,136.586,159599999.0
2005-09-06 08:52:00,136.576,136.605,136.576,136.601,47199999.0
2005-09-06 08:53:00,136.602,136.602,136.584,136.594,107900001.0
2005-09-06 08:54:00,136.596,136.596,136.588,136.589,112100003.0
2005-09-06 08:55:00,136.594,136.606,136.587,136.606,67200000.0
2005-09-06 08:56:00,136.599,136.599,136.58,136.595,61700001.0
2005-09-06 08:57:00,136.593,136.596,136.568,136.568,123300000.0
2005-09-06 08:58:00,136.556,136.556,136.539,136.539,57300001.0
2005-09-06 08:59:00,136.542,136.6,136.542,136.596,155900001.0
2005-09-06 09:00:00,136.587,136.608,136.582,136.601,154900001.0
2005-09-06 09:01:00,136.597,136.602,136.594,136.594,37500000.0
2005-09-06 09:02:00,136.602,136.621,136.598,136.599,31500000.0
2005-09-06 09:03:00,136.601,136.618,136.595,136.618,70000001.0
2005-09-06 09:04:00,136.626,136.635,136.613,136.618,99099999.0
2005-09-06 09:05:00,136.618,136.618,136.612,136.612,63199999.0
2005-09-06 09:06:00,136.61,136.624,136.61,136.617,65700000.0
2005-09-06 09:07:00,136.62,136.643,136.62,136.632,56900002.0
2005-09-06 09:08:00,136.645,136.668,136.645,136.668,115200003.0
2005-09-06 09:09:00,136.667,136.679,136.66,136.675,111199999.0
2005-09-06 09:10:00,136.655,136.675,136.655,136.675,75200001.0
2005-09-06 09:11:00,136.682,136.682,136.658,136.667,46300001.0
2005-09-06 09:12:00,136.661,136.667,136.66,136.662,116799997.0
2005-09-06 09:13:00,136.662,136.668,136.66,136.668,93899999.0
2005-09-06 09:14:00,136.673,136.68,136.672,136.672,125800002.0
2005-09-06 09:15:00,136.668,136.676,136.662,136.671,92800001.0
2005-09-06 09:16:00,136.677,136.677,136.667,136.673,83200001.0
2005-09-06 09:17:00,136.667,136.673,136.648,136.658,187900000.0
2005-09-06 09:18:00,136.655,136.655,136.632,136.632,141400001.0
2005-09-06 09:19:00,136.621,136.635,136.621,136.633,85600000.0
2005-09-06 09:20:00,136.619,136.635,136.617,136.623,98699999.0
2005-09-06 09:21:00,136.635,136.64,136.626,136.633,87999998.0
2005-09-06 09:22:00,136.638,136.647,136.625,136.632,89999999.0
2005-09-06 09:23:00,136.622,136.625,136.611,136.611,48000000.0
2005-09-06 09:24:00,136.6,136.607,136.592,136.592,135700001.0
2005-09-06 09:25:00,136.572,136.575,136.56,136.56,140099998.0
2005-09-06 09:26:00,136.533,136.565,136.523,136.555,72400000.0
2005-09-06 09:27:00,136.569,136.569,136.549,136.561,49100000.0
2005-09-06 09:28:00,136.569,136.627,136.569,136.623,99700000.0
2005-09-06 09:29:00,136.633,136.646,136.614,136.646,183699996.0
2005-09-06 09:30:00,136.632,136.636,136.595,136.602,50500000.0
2005-09-06 09:31:00,136.605,136.623,136.601,136.617,47500000.0
2005-09-06 09:32:00,136.608,136.608,136.595,136.6,170499999.0
2005-09-06 09:33:00,136.598,136.614,136.59,136.614,55100000.0
2005-09-06 09:34:00,136.615,136.634,136.61,136.612,81099999.0
2005-09-06 09:35:00,136.607,136.634,136.607,136.614,82100000.0
2005-09-06 09:36:00,136.62,136.637,136.618,136.628,67700001.0
2005-09-06 09:37:00,136.609,136.631,136.609,136.615,113199999.0
2005-09-06 09:38:00,136.617,136.617,136.607,136.612,25600000.0
2005-09-06 09:39:00,136.61,136.62,136.61,136.612,161100004.0
2005-09-06 09:40:00,136.619,136.628,136.619,136.624,58400002.0
2005-09-06 09:41:00,136.627,136.627,136.61,136.61,79199999.0
2005-09-06 09:42:00,136.615,136.63,136.615,136.625,112100001.0
2005-09-06 09:43:00,136.614,136.64,136.614,136.64,46299999.0
2005-09-06 09:44:00,136.638,136.655,136.638,136.638,170599997.0
2005-09-06 09:45:00,136.653,136.655,136.639,136.639,116399999.0
2005-09-06 09:46:00,136.644,136.659,136.644,136.651,35500000.0
2005-09-06 09:47:00,136.662,136.664,136.655,136.66,122300002.0
2005-09-06 09:48:00,136.654,136.675,136.654,136.669,82300001.0
2005-09-06 09:49:00,136.671,136.678,136.666,136.666,60600000.0
2005-09-06 09:50:00,136.665,136.677,136.662,136.677,95700002.0
2005-09-06 09:51:00,136.67,136.67,136.641,136.643,64700000.0
2005-09-06 09:52:00,136.631,136.631,136.603,136.603,68700000.0
2005-09-06 09:53:00,136.592,136.592,136.549,136.549,57600000.0
2005-09-06 09:54:00,136.56,136.577,136.553,136.575,104100000.0
2005-09-06 09:55:00,136.588,136.609,136.587,136.609,85500001.0
2005-09-06 09:56:00,136.592,136.603,136.583,136.585,131899999.0
2005-09-06 09:57:00,136.575,136.575,136.553,136.563,10900000.0
2005-09-06 09:58:00,136.57,136.588,136.565,136.588,57100000.0
2005-09-06 09:59:00,136.592,136.594,136.578,136.585,98900001.0
2005-09-06 10:00:00,136.584,136.594,136.565,136.594,172199999.0
2005-09-06 10:01:00,136.587,136.609,136.587,136.605,107900001.0
2005-09-06 10:02:00,136.594,136.602,136.589,136.598,229799997.0
2005-09-06 10:03:00,136.6,136.621,136.6,136.605,137499999.0
2005-09-06 10:04:00,136.603,136.603,136.593,136.596,60800000.0
2005-09-06 10:05:00,136.599,136.607,136.576,136.576,104500002.0
2005-09-06 10:06:00,136.573,136.576,136.562,136.562,51300000.0
2005-09-06 10:07:00,136.567,136.585,136.566,136.566,134099998.0
2005-09-06 10:08:00,136.584,136.588,136.567,136.569,88199999.0
2005-09-06 10:09:00,136.573,136.577,136.559,136.577,57000001.0
2005-09-06 10:10:00,136.593,136.602,136.593,136.595,56700000.0
2005-09-06 10:11:00,136.599,136.605,136.591,136.599,61800000.0
2005-09-06 10:12:00,136.597,136.617,136.593,136.61,84999999.0
2005-09-06 10:13:00,136.606,136.606,136.585,136.601,48100000.0
2005-09-06 10:14:00,136.598,136.603,136.594,136.599,106699996.0
2005-09-06 10:15:00,136.596,136.611,136.59,136.59,106299998.0
2005-09-06 10:16:00,136.593,136.609,136.593,136.601,54600000.0
2005-09-06 10:17:00,136.602,136.611,136.601,136.609,95900000.0
2005-09-06 10:18:00,136.603,136.614,136.592,136.609,78800002.0
2005-09-06 10:19:00,136.598,136.603,136.553,136.553,119099998.0
2005-09-06 10:20:00,136.548,136.566,136.546,136.565,158900000.0
2005-09-06 10:21:00,136.58,136.585,136.539,136.539,86200000.0
2005-09-06 10:22:00,136.542,136.561,136.541,136.561,106900001.0
2005-09-06 10:23:00,136.555,136.562,136.538,136.538,58700000.0
2005-09-06 10:24:00,136.546,136.555,136.546,136.546,42700000.0
2005-09-06 10:25:00,136.547,136.56,136.546,136.555,154600000.0
2005-09-06 10:26:00,136.552,136.56,136.552,136.552,135199999.0
2005-09-06 10:27:00,136.548,136.555,136.548,136.555,4900000.0
2005-09-06 10:28:00,136.528,136.542,136.528,136.538,131599999.0
2005-09-06 10:29:00,136.548,136.548,136.514,136.52,81500000.0
2005-09-06 10:30:00,136.512,136.553,136.51,136.553,137099999.0
2005-09-06 10:31:00,136.558,136.558,136.541,136.543,150200004.0
2005-09-06 10:32:00,136.54,136.56,136.54,136.546,66799999.0
2005-09-06 10:33:00,136.547,136.56,136.547,136.555,37700000.0
2005-09-06 10:34:00,136.549,136.561,136.542,136.56,83400001.0
2005-09-06 10:35:00,136.562,136.566,136.545,136.556,83099999.0
2005-09-06 10:36:00,136.559,136.573,136.559,136.563,156700001.0
2005-09-06 10:37:00,136.569,136.573,136.559,136.573,79199998.0
2005-09-06 10:38:00,136.575,136.575,136.565,136.566,113499999.0
2005-09-06 10:39:00,136.576,136.598,136.576,136.587,72400000.0
2005-09-06 10:40:00,136.577,136.582,136.566,136.572,87200001.0
2005-09-06 10:41:00,136.553,136.553,136.532,136.536,76399999.0
2005-09-06 10:42:00,136.53,136.537,136.528,136.533,83899999.0
2005-09-06 10:43:00,136.555,136.573,136.554,136.564,110600000.0
2005-09-06 10:44:00,136.577,136.604,136.577,136.593,111300001.0
2005-09-06 10:45:00,136.581,136.592,136.568,136.592,56800001.0
2005-09-06 10:46:00,136.595,136.595,136.565,136.565,90900001.0
2005-09-06 10:47:00,136.57,136.588,136.57,136.583,24600000.0
2005-09-06 10:48:00,136.584,136.593,136.575,136.58,143099998.0
2005-09-06 10:49:00,136.582,136.585,136.575,136.582,92699999.0
2005-09-06 10:50:00,136.579,136.589,136.573,136.581,168299999.0
2005-09-06 10:51:00,136.586,136.593,136.578,136.593,139100001.0
2005-09-06 10:52:00,136.588,136.597,136.584,136.584,106899999.0
2005-09-06 10:53:00,136.592,136.6,136.582,136.589,53300000.0
2005-09-06 10:54:00,136.586,136.612,136.583,136.612,76999999.0
2005-09-06 10:55:00,136.615,136.615,136.59,136.608,152300001.0
2005-09-06 10:56:00,136.615,136.615,136.598,136.608,57799999.0
2005-09-06 10:57:00,136.607,136.608,136.597,136.608,79500000.0
2005-09-06 10:58:00,136.608,136.61,136.6,136.6,13000000.0
2005-09-06 10:59:00,136.594,136.594,136.585,136.587,29600000.0
2005-09-06 11:00:00,136.603,136.608,136.599,136.599,103599998.0
2005-09-06 11:01:00,136.592,136.597,136.584,136.589,105999999.0
2005-09-06 11:02:00,136.576,136.599,136.576,136.593,177600003.0
2005-09-06 11:03:00,136.587,136.59,136.574,136.574,42699999.0
2005-09-06 11:04:00,136.582,136.584,136.574,136.575,57400000.0
2005-09-06 11:05:00,136.59,136.615,136.588,136.615,86499999.0
2005-09-06 11:06:00,136.608,136.617,136.601,136.617,101600001.0
2005-09-06 11:07:00,136.605,136.605,136.598,136.605,64800000.0
2005-09-06 11:08:00,136.617,136.626,136.605,136.617,72500000.0
2005-09-06 11:09:00,136.632,136.64,136.623,136.623,86399999.0
2005-09-06 11:10:00,136.613,136.613,136.604,136.608,25100000.0
2005-09-06 11:11:00,136.61,136.613,136.601,136.601,61600000.0
2005-09-06 11:12:00,136.609,136.629,136.609,136.62,142700000.0
2005-09-06 11:13:00,136.622,136.622,136.61,136.611,139299996.0
2005-09-06 11:14:00,136.607,136.625,136.607,136.625,30400000.0
2005-09-06 11:15:00,136.62,136.63,136.604,136.621,113199998.0
2005-09-06 11:16:00,136.615,136.618,136.602,136.618,108099997.0
2005-09-06 11:17:00,136.628,136.64,136.622,136.638,93599998.0
2005-09-06 11:18:00,136.645,136.658,136.63,136.641,72899998.0
2005-09-06 11:19:00,136.645,136.666,136.645,136.666,104000001.0
2005-09-06 11:20:00,136.668,136.695,136.666,136.695,96700001.0
2005-09-06 11:21:00,136.72,136.737,136.717,136.717,107100000.0
2005-09-06 11:22:00,136.717,136.723,136.705,136.705,129300000.0
2005-09-06 11:23:00,136.692,136.694,136.68,136.68,105600001.0
2005-09-06 11:24:00,136.682,136.684,136.675,136.684,70300001.0
2005-09-06 11:25:00,136.685,136.689,136.672,136.681,154400000.0
2005-09-06 11:26:00,136.683,136.686,136.673,136.683,156399997.0
2005-09-06 11:27:00,136.677,136.684,136.673,136.673,75900000.0
2005-09-06 11:28:00,136.674,136.68,136.661,136.663,130399998.0
2005-09-06 11:29:00,136.675,136.675,136.657,136.657,116699999.0
2005-09-06 11:30:00,136.661,136.669,136.661,136.665,94300000.0
2005-09-06 11:31:00,136.65,136.666,136.65,136.654,95400000.0
2005-09-06 11:32:00,136.657,136.671,136.657,136.67,107299999.0
2005-09-06 11:33:00,136.68,136.68,136.662,136.669,26000000.0
2005-09-06 11:34:00,136.679,136.682,136.673,136.678,123399998.0
2005-09-06 11:35:00,136.695,136.699,136.665,136.665,99799999.0
2005-09-06 11:36:00,136.681,136.715,136.676,136.693,104500000.0
2005-09-06 11:37:00,136.69,136.69,136.674,136.684,29300000.0
2005-09-06 11:38:00,136.695,136.703,136.684,136.684,72700000.0
2005-09-06 11:39:00,136.687,136.701,136.678,136.701,125599998.0
2005-09-06 11:40:00,136.694,136.707,136.682,136.696,151800002.0
2005-09-06 11:41:00,136.693,136.698,136.678,136.696,130899998.0
2005-09-06 11:42:00,136.685,136.697,136.683,136.683,151100000.0
2005-09-06 11:43:00,136.682,136.682,136.671,136.671,121400000.0
2005-09-06 11:44:00,136.673,136.673,136.653,136.665,75600000.0
2005-09-06 11:45:00,136.669,136.671,136.656,136.662,93500000.0
2005-09-06 11:46:00,136.658,136.667,136.658,136.663,117399998.0
2005-09-06 11:47:00,136.67,136.686,136.67,136.671,102899999.0
2005-09-06 11:48:00,136.685,136.695,136.683,136.683,123499998.0
2005-09-06 11:49:00,136.68,136.694,136.672,136.694,115400001.0
2005-09-06 11:50:00,136.684,136.693,136.684,136.691,130200001.0
2005-09-06 11:51:00,136.684,136.695,136.684,136.688,37700000.0
2005-09-06 11:52:00,136.675,136.691,136.675,136.687,124099999.0
2005-09-06 11:53:00,136.689,136.701,136.68,136.701,125000000.0
2005-09-06 11:54:00,136.702,136.702,136.679,136.682,83900001.0
2005-09-06 11:55:00,136.693,136.693,136.679,136.682,61000000.0
2005-09-06 11:56:00,136.687,136.687,136.679,136.679,70200000.0
2005-09-06 11:57:00,136.686,136.697,136.686,136.692,52100000.0
2005-09-06 11:58:00,136.698,136.701,136.693,136.693,94499999.0
2005-09-06 11:59:00,136.689,136.692,136.681,136.685,132599999.0
2005-09-06 12:00:00,136.683,136.699,136.683,136.691,105299999.0
2005-09-06 12:01:00,136.698,136.701,136.693,136.698,75199998.0
2005-09-06 12:02:00,136.698,136.7,136.684,136.687,124700002.0
2005-09-06 12:03:00,136.69,136.69,136.681,136.683,171699998.0
2005-09-06 12:04:00,136.685,136.685,136.675,136.685,89699999.0
2005-09-06 12:05:00,136.688,136.688,136.678,136.681,169100000.0
2005-09-06 12:06:00,136.678,136.682,136.667,136.672,134599999.0
2005-09-06 12:07:00,136.667,136.684,136.661,136.664,87900002.0
2005-09-06 12:08:00,136.675,136.69,136.675,136.683,70100002.0
2005-09-06 12:09:00,136.689,136.697,136.689,136.693,66299999.0
2005-09-06 12:10:00,136.711,136.732,136.711,136.722,106100002.0
2005-09-06 12:11:00,136.725,136.732,136.713,136.719,64600000.0
2005-09-06 12:12:00,136.712,136.713,136.705,136.713,56300001.0
2005-09-06 12:13:00,136.723,136.728,136.716,136.716,85499999.0
2005-09-06 12:14:00,136.718,136.722,136.705,136.712,108699999.0
2005-09-06 12:15:00,136.713,136.722,136.711,136.718,131599999.0
2005-09-06 12:16:00,136.718,136.722,136.712,136.721,67899998.0
2005-09-06 12:17:00,136.721,136.732,136.719,136.732,91799998.0
2005-09-06 12:18:00,136.734,136.742,136.734,136.742,49399999.0
2005-09-06 12:19:00,136.752,136.777,136.752,136.763,105200001.0
2005-09-06 12:20:00,136.775,136.79,136.775,136.79,46400000.0
2005-09-06 12:21:00,136.797,136.808,136.792,136.794,56300000.0
2005-09-06 12:22:00,136.805,136.832,136.805,136.832,13600000.0
2005-09-06 12:23:00,136.846,136.846,136.835,136.844,51899999.0
2005-09-06 12:24:00,136.835,136.835,136.818,136.818,83100001.0
2005-09-06 12:25:00,136.809,136.809,136.797,136.797,61200001.0
2005-09-06 12:26:00,136.795,136.807,136.794,136.8,72400000.0
2005-09-06 12:27:00,136.785,136.79,136.785,136.789,97400000.0
2005-09-06 12:28:00,136.798,136.81,136.798,136.803,65600000.0
2005-09-06 12:29:00,136.803,136.803,136.762,136.764,138100001.0
2005-09-06 12:30:00,136.763,136.767,136.743,136.761,67699999.0
2005-09-06 12:31:00,136.758,136.758,136.737,136.74,152899999.0
2005-09-06 12:32:00,136.734,136.737,136.7,136.7,113800000.0
2005-09-06 12:33:00,136.702,136.707,136.692,136.694,70000000.0
2005-09-06 12:34:00,136.689,136.689,136.679,136.688,69699999.0
2005-09-06 12:35:00,136.692,136.704,136.692,136.701,140900003.0
2005-09-06 12:36:00,136.702,136.708,136.7,136.702,29900000.0
2005-09-06 12:37:00,136.702,136.705,136.681,136.681,98900000.0
2005-09-06 12:38:00,136.676,136.693,136.676,136.691,83300000.0
2005-09-06 12:39:00,136.688,136.688,136.683,136.683,37000000.0
2005-09-06 12:40:00,136.685,136.695,136.68,136.695,40800000.0
2005-09-06 12:41:00,136.69,136.702,136.69,136.7,83000000.0
2005-09-06 12:42:00,136.7,136.705,136.69,136.69,53100000.0
2005-09-06 12:43:00,136.695,136.712,136.693,136.712,113299996.0
2005-09-06 12:44:00,136.707,136.722,136.707,136.708,103800001.0
2005-09-06 12:45:00,136.741,136.741,136.723,136.726,127100001.0
2005-09-06 12:46:00,136.743,136.763,136.743,136.754,59900000.0
2005-09-06 12:47:00,136.744,136.752,136.741,136.752,89200000.0
2005-09-06 12:48:00,136.764,136.764,136.749,136.756,93200000.0
2005-09-06 12:49:00,136.76,136.76,136.746,136.747,89700000.0
2005-09-06 12:50:00,136.746,136.746,136.732,136.732,92799999.0
2005-09-06 12:51:00,136.738,136.747,136.736,136.747,31600000.0
2005-09-06 12:52:00,136.735,136.747,136.735,136.743,71199999.0
2005-09-06 12:53:00,136.738,136.752,136.736,136.748,98400000.0
2005-09-06 12:54:00,136.724,136.744,136.724,136.744,118299998.0
2005-09-06 12:55:00,136.735,136.747,136.735,136.747,144199998.0
2005-09-06 12:56:00,136.73,136.744,136.73,136.744,69500001.0
2005-09-06 12:57:00,136.734,136.751,136.733,136.747,59200000.0
2005-09-06 12:58:00,136.733,136.75,136.733,136.75,129900002.0
2005-09-06 12:59:00,136.733,136.743,136.733,136.741,95600002.0
2005-09-06 13:00:00,136.734,136.752,136.733,136.752,20000000.0
2005-09-06 13:01:00,136.732,136.752,136.731,136.752,69200000.0
2005-09-06 13:02:00,136.733,136.744,136.733,136.744,74200001.0
2005-09-06 13:03:00,136.733,136.744,136.733,136.74,55500000.0
2005-09-06 13:04:00,136.729,136.746,136.729,136.746,66900002.0
2005-09-06 13:05:00,136.725,136.74,136.725,136.735,132499998.0
2005-09-06 13:06:00,136.727,136.748,136.725,136.745,52199999.0
2005-09-06 13:07:00,136.733,136.746,136.733,136.746,32800000.0
2005-09-06 13:08:00,136.732,136.745,136.732,136.745,38400000.0
2005-09-06 13:09:00,136.734,136.753,136.733,136.753,42100000.0
2005-09-06 13:10:00,136.732,136.747,136.732,136.747,111900001.0
2005-09-06 13:11:00,136.733,136.746,136.728,136.746,82299999.0
2005-09-06 13:12:00,136.73,136.745,136.73,136.745,74300002.0
2005-09-06 13:13:00,136.733,136.751,136.727,136.748,89199999.0
2005-09-06 13:14:00,136.729,136.747,136.729,136.747,85700001.0
2005-09-06 13:15:00,136.73,136.751,136.73,136.751,118800000.0
2005-09-06 13:16:00,136.733,136.753,136.731,136.753,49400000.0
2005-09-06 13:17:00,136.736,136.747,136.736,136.745,24900000.0
2005-09-06 13:18:00,136.732,136.752,136.727,136.752,118900000.0
2005-09-06 13:19:00,136.734,136.748,136.734,136.745,81600000.0
2005-09-06 13:20:00,136.743,136.745,136.743,136.745,12800000.0
2005-09-06 13:21:00,136.729,136.746,136.729,136.746,41200000.0
2005-09-06 13:22:00,136.733,136.747,136.733,136.747,52100000.0
2005-09-06 13:23:00,136.722,136.745,136.722,136.745,11400000.0
2005-09-06 13:24:00,136.732,136.752,136.728,136.752,172199998.0
2005-09-06 13:25:00,136.734,136.747,136.734,136.747,91599998.0
2005-09-06 13:26:00,136.733,136.749,136.733,136.749,68299999.0
2005-09-06 13:27:00,136.732,136.747,136.732,136.747,96900001.0
2005-09-06 13:28:00,136.72,136.751,136.72,136.751,81499999.0
2005-09-06 13:29:00,136.734,136.747,136.734,136.747,38700000.0
2005-09-06 13:30:00,136.734,136.749,136.734,136.748,22500000.0
2005-09-06 13:31:00,136.726,136.752,136.726,136.752,141000002.0
2005-09-06 13:32:00,136.722,136.745,136.722,136.74,27500000.0
2005-09-06 13:33:00,136.739,136.749,136.737,136.749,63500000.0
2005-09-06 13:34:00,136.725,136.75,136.725,136.75,43900000.0
2005-09-06 13:35:00,136.727,136.747,136.727,136.743,133699997.0
2005-09-06 13:36:00,136.737,136.743,136.737,136.743,7200000.0
2005-09-06 13:37:00,136.733,136.746,136.733,136.746,33800000.0
2005-09-06 13:38:00,136.735,136.745,136.735,136.745,12100000.0
2005-09-06 13:39:00,136.731,136.742,136.731,136.742,133900000.0
2005-09-06 13:40:00,136.725,136.744,136.725,136.741,52500001.0
2005-09-06 13:41:00,136.733,136.747,136.732,136.747,73399998.0
2005-09-06 13:42:00,136.732,136.753,136.732,136.753,119700002.0
2005-09-06 13:43:00,136.739,136.749,136.734,136.745,107200000.0
2005-09-06 13:44:00,136.726,136.747,136.726,136.746,152799997.0
2005-09-06 13:45:00,136.735,136.737,136.735,136.737,16000000.0
2005-09-06 13:46:00,136.731,136.753,136.731,136.753,68599999.0
2005-09-06 13:47:00,136.731,136.752,136.731,136.752,67400000.0
2005-09-06 13:48:00,136.742,136.75,136.742,136.75,43199999.0
2005-09-06 13:49:00,136.735,136.743,136.735,136.743,40300001.0
2005-09-06 13:50:00,136.72,136.745,136.72,136.745,38000000.0
2005-09-06 13:51:00,136.739,136.751,136.733,136.751,43100000.0
2005-09-06 13:52:00,136.734,136.745,136.734,136.745,90399999.0
2005-09-06 13:53:00,136.732,136.746,136.732,136.742,103800001.0
2005-09-06 13:54:00,136.727,136.743,136.727,136.743,65500001.0
2005-09-06 13:55:00,136.728,136.741,136.728,136.741,61499999.0
2005-09-06 13:56:00,136.726,136.743,136.726,136.741,63399999.0
2005-09-06 13:57:00,136.727,136.745,136.727,136.743,85400000.0
2005-09-06 13:58:00,136.736,136.75,136.736,136.742,36300000.0
2005-09-06 13:59:00,136.755,136.758,136.75,136.757,82799998.0
2005-09-06 14:00:00,136.773,136.807,136.773,136.802,82399999.0
2005-09-06 14:01:00,136.8,136.8,136.786,136.799,47999999.0
2005-09-06 14:02:00,136.797,136.802,136.79,136.799,103000002.0
2005-09-06 14:03:00,136.792,136.798,136.786,136.786,66800000.0
2005-09-06 14:04:00,136.786,136.792,136.776,136.792,81300002.0
2005-09-06 14:05:00,136.787,136.787,136.775,136.778,71800000.0
2005-09-06 14:06:00,136.768,136.768,136.76,136.765,115800000.0
2005-09-06 14:07:00,136.76,136.772,136.76,136.763,67699999.0
2005-09-06 14:08:00,136.762,136.764,136.751,136.76,157799996.0
2005-09-06 14:09:00,136.747,136.76,136.739,136.748,135600001.0
2005-09-06 14:10:00,136.752,136.766,136.752,136.76,62300000.0
2005-09-06 14:11:00,136.768,136.789,136.768,136.781,135699999.0
2005-09-06 14:12:00,136.79,136.794,136.77,136.775,125000001.0
2005-09-06 14:13:00,136.776,136.784,136.766,136.78,90099999.0
2005-09-06 14:14:00,136.763,136.763,136.714,136.72,86999999.0
2005-09-06 14:15:00,136.718,136.732,136.715,136.732,50500000.0
2005-09-06 14:16:00,136.722,136.729,136.711,136.72,58000001.0
2005-09-06 14:17:00,136.718,136.719,136.712,136.712,80000002.0
2005-09-06 14:18:00,136.726,136.748,136.726,136.746,110200000.0
2005-09-06 14:19:00,136.754,136.765,136.748,136.757,103199998.0
2005-09-06 14:20:00,136.756,136.77,136.744,136.77,77800001.0
2005-09-06 14:21:00,136.763,136.775,136.754,136.754,111199998.0
2005-09-06 14:22:00,136.756,136.758,136.742,136.747,118299998.0
2005-09-06 14:23:00,136.743,136.75,136.743,136.743,95900002.0
2005-09-06 14:24:00,136.758,136.763,136.751,136.76,150600004.0
2005-09-06 14:25:00,136.765,136.781,136.748,136.781,74899999.0
2005-09-06 14:26:00,136.79,136.795,136.782,136.788,95899998.0
2005-09-06 14:27:00,136.81,136.812,136.792,136.807,80300000.0
2005-09-06 14:28:00,136.81,136.814,136.803,136.81,74000000.0
2005-09-06 14:29:00,136.808,136.816,136.807,136.815,87800000.0
2005-09-06 14:30:00,136.807,136.809,136.805,136.808,151800002.0
2005-09-06 14:31:00,136.827,136.827,136.793,136.799,124899997.0
2005-09-06 14:32:00,136.807,136.813,136.804,136.808,110000002.0
2005-09-06 14:33:00,136.809,136.843,136.809,136.832,120200001.0
2005-09-06 14:34:00,136.833,136.844,136.833,136.839,130900001.0
2005-09-06 14:35:00,136.848,136.883,136.848,136.862,125499999.0
2005-09-06 14:36:00,136.863,136.865,136.836,136.84,60800000.0
2005-09-06 14:37:00,136.842,136.848,136.832,136.843,91799999.0
2005-09-06 14:38:00,136.827,136.84,136.826,136.827,110800001.0
2005-09-06 14:39:00,136.825,136.836,136.822,136.836,121200001.0
2005-09-06 14:40:00,136.852,136.879,136.852,136.877,133899998.0
2005-09-06 14:41:00,136.894,136.894,136.886,136.887,158000000.0
2005-09-06 14:42:00,136.88,136.898,136.88,136.884,107299998.0
2005-09-06 14:43:00,136.88,136.887,136.819,136.819,66999999.0
2005-09-06 14:44:00,136.846,136.846,136.834,136.844,103100000.0
2005-09-06 14:45:00,136.842,136.849,136.839,136.849,82799999.0
2005-09-06 14:46:00,136.845,136.845,136.814,136.814,144099998.0
2005-09-06 14:47:00,136.812,136.814,136.79,136.802,163800001.0
2005-09-06 14:48:00,136.804,136.836,136.804,136.822,115500003.0
2005-09-06 14:49:00,136.812,136.812,136.795,136.795,57599999.0
2005-09-06 14:50:00,136.806,136.822,136.806,136.822,113000000.0
2005-09-06 14:51:00,136.822,136.832,136.811,136.823,71600001.0
2005-09-06 14:52:00,136.822,136.829,136.809,136.816,97000001.0
2005-09-06 14:53:00,136.805,136.805,136.79,136.792,63100000.0
2005-09-06 14:54:00,136.82,136.841,136.82,136.841,64200001.0
2005-09-06 14:55:00,136.829,136.832,136.809,136.809,104799997.0
2005-09-06 14:56:00,136.823,136.825,136.807,136.812,135699998.0
2005-09-06 14:57:00,136.812,136.812,136.803,136.808,98099998.0
2005-09-06 14:58:00,136.807,136.816,136.801,136.808,151799998.0
2005-09-06 14:59:00,136.821,136.826,136.802,136.81,138699998.0
2005-09-06 15:00:00,136.832,136.832,136.816,136.82,88899999.0
2005-09-06 15:01:00,136.818,136.837,136.818,136.835,78700000.0
2005-09-06 15:02:00,136.819,136.82,136.808,136.818,103200000.0
2005-09-06 15:03:00,136.82,136.825,136.808,136.812,147299999.0
2005-09-06 15:04:00,136.808,136.812,136.8,136.812,36500000.0
2005-09-06 15:05:00,136.798,136.814,136.798,136.805,81499999.0
2005-09-06 15:06:00,136.799,136.806,136.795,136.795,173900002.0
2005-09-06 15:07:00,136.802,136.802,136.788,136.791,65300000.0
2005-09-06 15:08:00,136.792,136.799,136.792,136.797,76699998.0
2005-09-06 15:09:00,136.795,136.81,136.795,136.797,143099999.0
2005-09-06 15:10:00,136.797,136.825,136.797,136.825,16800000.0
2005-09-06 15:11:00,136.824,136.835,136.822,136.83,43500000.0
2005-09-06 15:12:00,136.838,136.842,136.83,136.838,138200002.0
2005-09-06 15:13:00,136.841,136.85,136.837,136.837,107600001.0
2005-09-06 15:14:00,136.839,136.847,136.815,136.815,184999997.0
2005-09-06 15:15:00,136.815,136.824,136.801,136.821,102799999.0
2005-09-06 15:16:00,136.824,136.845,136.824,136.837,102200000.0
2005-09-06 15:17:00,136.837,136.844,136.833,136.841,118800003.0
2005-09-06 15:18:00,136.843,136.851,136.826,136.826,33300000.0
2005-09-06 15:19:00,136.819,136.841,136.819,136.841,54399999.0
2005-09-06 15:20:00,136.838,136.842,136.828,136.842,60100000.0
2005-09-06 15:21:00,136.837,136.838,136.807,136.807,79799998.0
2005-09-06 15:22:00,136.815,136.837,136.815,136.837,9900000.0
2005-09-06 15:23:00,136.833,136.833,136.819,136.82,111400000.0
2005-09-06 15:24:00,136.829,136.834,136.814,136.82,88300001.0
2005-09-06 15:25:00,136.83,136.835,136.827,136.827,109999999.0
2005-09-06 15:26:00,136.831,136.831,136.808,136.814,99600000.0
2005-09-06 15:27:00,136.825,136.842,136.825,136.834,116599999.0
2005-09-06 15:28:00,136.844,136.844,136.83,136.836,89900000.0
2005-09-06 15:29:00,136.836,136.839,136.82,136.82,90099999.0
2005-09-06 15:30:00,136.812,136.814,136.807,136.807,92600001.0
2005-09-06 15:31:00,136.8,136.816,136.8,136.816,78199999.0
2005-09-06 15:32:00,136.817,136.823,136.811,136.811,91900000.0
2005-09-06 15:33:00,136.819,136.822,136.818,136.82,74899999.0
2005-09-06 15:34:00,136.819,136.826,136.81,136.826,163500002.0
2005-09-06 15:35:00,136.82,136.838,136.806,136.836,77500002.0
2005-09-06 15:36:00,136.843,136.845,136.826,136.84,165599999.0
2005-09-06 15:37:00,136.836,136.842,136.828,136.832,117399998.0
2005-09-06 15:38:00,136.826,136.834,136.826,136.826,65500000.0
2005-09-06 15:39:00,136.828,136.828,136.819,136.82,65400000.0
2005-09-06 15:40:00,136.82,136.823,136.815,136.82,96800000.0
2005-09-06 15:41:00,136.832,136.832,136.831,136.831,14000000.0
2005-09-06 15:42:00,136.837,136.842,136.837,136.838,87800000.0
2005-09-06 15:43:00,136.831,136.836,136.819,136.836,170500002.0
2005-09-06 15:44:00,136.823,136.83,136.816,136.83,151699996.0
2005-09-06 15:45:00,136.838,136.845,136.833,136.845,32000000.0
2005-09-06 15:46:00,136.83,136.846,136.83,136.835,29799999.0
2005-09-06 15:47:00,136.828,136.835,136.806,136.823,87700000.0
2005-09-06 15:48:00,136.82,136.825,136.815,136.825,66300000.0
2005-09-06 15:49:00,136.821,136.825,136.816,136.816,43800001.0
2005-09-06 15:50:00,136.835,136.85,136.832,136.832,84800001.0
2005-09-06 15:51:00,136.835,136.844,136.835,136.841,37600000.0
2005-09-06 15:52:00,136.834,136.849,136.833,136.835,61700001.0
2005-09-06 15:53:00,136.832,136.832,136.809,136.817,118199997.0
2005-09-06 15:54:00,136.817,136.82,136.809,136.818,92699999.0
2005-09-06 15:55:00,136.804,136.812,136.8,136.809,104700002.0
2005-09-06 15:56:00,136.808,136.813,136.798,136.813,63999999.0
2005-09-06 15:57:00,136.822,136.822,136.803,136.811,68200000.0
2005-09-06 15:58:00,136.812,136.817,136.8,136.814,81100000.0
2005-09-06 15:59:00,136.826,136.859,136.826,136.856,61599998.0
2005-09-06 16:00:00,136.844,136.844,136.808,136.808,96000001.0
2005-09-06 16:01:00,136.811,136.84,136.804,136.84,47500000.0
2005-09-06 16:02:00,136.856,136.883,136.837,136.852,155700000.0
2005-09-06 16:03:00,136.838,136.871,136.826,136.853,203200002.0
2005-09-06 16:04:00,136.848,136.891,136.847,136.886,98099999.0
2005-09-06 16:05:00,136.886,136.903,136.878,136.903,170600000.0
2005-09-06 16:06:00,136.899,136.899,136.881,136.891,80300000.0
2005-09-06 16:07:00,136.908,136.908,136.885,136.885,71899999.0
2005-09-06 16:08:00,136.893,136.894,136.854,136.859,208299996.0
2005-09-06 16:09:00,136.852,136.865,136.836,136.842,88599998.0
2005-09-06 16:10:00,136.842,136.846,136.816,136.83,164699999.0
2005-09-06 16:11:00,136.845,136.854,136.838,136.84,60500001.0
2005-09-06 16:12:00,136.847,136.867,136.847,136.855,97499999.0
2005-09-06 16:13:00,136.861,136.861,136.849,136.849,18400000.0
2005-09-06 16:14:00,136.847,136.847,136.821,136.826,24900000.0
2005-09-06 16:15:00,136.829,136.835,136.818,136.828,141900000.0
2005-09-06 16:16:00,136.827,136.842,136.827,136.832,49000000.0
2005-09-06 16:17:00,136.844,136.847,136.805,136.805,165500003.0
2005-09-06 16:18:00,136.815,136.835,136.815,136.835,61900000.0
2005-09-06 16:19:00,136.835,136.843,136.835,136.842,103000000.0
2005-09-06 16:20:00,136.838,136.838,136.817,136.817,41800000.0
2005-09-06 16:21:00,136.807,136.817,136.805,136.816,85500001.0
2005-09-06 16:22:00,136.811,136.841,136.811,136.837,71200000.0
2005-09-06 16:23:00,136.85,136.851,136.845,136.845,45199999.0
2005-09-06 16:24:00,136.844,136.858,136.843,136.843,64200000.0
2005-09-06 16:25:00,136.851,136.855,136.836,136.845,80400001.0
2005-09-06 16:26:00,136.846,136.857,136.837,136.837,96800000.0
2005-09-06 16:27:00,136.838,136.857,136.838,136.857,85599999.0
2005-09-06 16:28:00,136.857,136.857,136.851,136.851,93699999.0
2005-09-06 16:29:00,136.844,136.855,136.844,136.847,67200000.0
2005-09-06 16:30:00,136.853,136.872,136.848,136.872,66899999.0
2005-09-06 16:31:00,136.868,136.888,136.868,136.888,128999999.0
2005-09-06 16:32:00,136.886,136.893,136.885,136.89,61900000.0
2005-09-06 16:33:00,136.895,136.908,136.882,136.908,74799999.0
2005-09-06 16:34:00,136.918,136.934,136.917,136.917,68399999.0
2005-09-06 16:35:00,136.916,136.916,136.905,136.905,52800001.0
2005-09-06 16:36:00,136.89,136.916,136.89,136.902,77600001.0
2005-09-06 16:37:00,136.905,136.921,136.904,136.904,91600001.0
2005-09-06 16:38:00,136.915,136.948,136.915,136.948,132599999.0
2005-09-06 16:39:00,136.933,136.933,136.913,136.928,74199999.0
2005-09-06 16:40:00,136.914,136.925,136.914,136.921,63100000.0
2005-09-06 16:41:00,136.928,136.943,136.928,136.938,164800000.0
2005-09-06 16:42:00,136.95,136.95,136.924,136.932,147300001.0
2005-09-06 16:43:00,136.956,136.974,136.949,136.949,108899997.0
2005-09-06 16:44:00,136.947,136.964,136.939,136.964,140800000.0
2005-09-06 16:45:00,136.968,136.968,136.963,136.963,62799999.0
2005-09-06 16:46:00,136.96,136.966,136.951,136.951,65300000.0
2005-09-06 16:47:00,136.946,136.946,136.921,136.921,62400000.0
2005-09-06 16:48:00,136.923,136.931,136.915,136.926,141100001.0
2005-09-06 16:49:00,136.93,136.93,136.921,136.928,60000000.0
2005-09-06 16:50:00,136.944,136.97,136.94,136.94,62800000.0
2005-09-06 16:51:00,136.94,136.952,136.932,136.932,106000000.0
2005-09-06 16:52:00,136.926,136.926,136.911,136.912,99799999.0
2005-09-06 16:53:00,136.928,136.98,136.928,136.98,56300000.0
2005-09-06 16:54:00,136.967,136.967,136.944,136.945,83800001.0
2005-09-06 16:55:00,136.937,136.937,136.923,136.923,55199999.0
2005-09-06 16:56:00,136.933,136.956,136.933,136.95,78300000.0
2005-09-06 16:57:00,136.964,136.964,136.945,136.958,51500000.0
2005-09-06 16:58:00,136.982,136.984,136.963,136.979,94299999.0
2005-09-06 16:59:00,136.978,136.978,136.916,136.916,76399999.0
2005-09-06 17:00:00,136.91,136.917,136.888,136.904,168799999.0
2005-09-06 17:01:00,136.875,136.875,136.853,136.854,54800000.0
2005-09-06 17:02:00,136.846,136.856,136.845,136.856,106999999.0
2005-09-06 17:03:00,136.852,136.876,136.847,136.876,68599999.0
2005-09-06 17:04:00,136.907,136.915,136.9,136.915,139700000.0
2005-09-06 17:05:00,136.911,136.914,136.901,136.904,95599999.0
2005-09-06 17:06:00,136.902,136.902,136.889,136.897,135800001.0
2005-09-06 17:07:00,136.886,136.886,136.861,136.862,34100000.0
2005-09-06 17:08:00,136.863,136.865,136.855,136.855,81899999.0
2005-09-06 17:09:00,136.838,136.838,136.813,136.82,119700001.0
2005-09-06 17:10:00,136.813,136.83,136.813,136.825,60800000.0
2005-09-06 17:11:00,136.837,136.839,136.83,136.832,138100000.0
2005-09-06 17:12:00,136.81,136.81,136.781,136.799,75199998.0
2005-09-06 17:13:00,136.803,136.81,136.798,136.798,90300001.0
2005-09-06 17:14:00,136.804,136.813,136.803,136.813,31100000.0
2005-09-06 17:15:00,136.806,136.808,136.8,136.808,48899999.0
2005-09-06 17:16:00,136.805,136.818,136.8,136.8,83600000.0
2005-09-06 17:17:00,136.791,136.802,136.787,136.802,61500000.0
2005-09-06 17:18:00,136.797,136.797,136.773,136.78,106399999.0
2005-09-06 17:19:00,136.782,136.789,136.778,136.788,81900000.0
2005-09-06 17:20:00,136.792,136.804,136.786,136.79,87000002.0
2005-09-06 17:21:00,136.785,136.787,136.776,136.787,94800001.0
2005-09-06 17:22:00,136.789,136.804,136.782,136.799,67099998.0
2005-09-06 17:23:00,136.802,136.809,136.802,136.802,70600000.0
2005-09-06 17:24:00,136.805,136.805,136.8,136.805,21300000.0
2005-09-06 17:25:00,136.795,136.795,136.784,136.795,52900000.0
2005-09-06 17:26:00,136.788,136.788,136.781,136.782,88499999.0
2005-09-06 17:27:00,136.783,136.801,136.783,136.801,77499998.0
2005-09-06 17:28:00,136.806,136.809,136.801,136.801,64900002.0
2005-09-06 17:29:00,136.795,136.795,136.768,136.773,128200000.0
2005-09-06 17:30:00,136.774,136.787,136.774,136.774,71600000.0
2005-09-06 17:31:00,136.776,136.791,136.77,136.791,121500002.0
2005-09-06 17:32:00,136.781,136.781,136.775,136.776,65800000.0
2005-09-06 17:33:00,136.771,136.778,136.77,136.772,63300000.0
2005-09-06 17:34:00,136.778,136.785,136.774,136.78,70700000.0
2005-09-06 17:35:00,136.787,136.797,136.779,136.788,68400001.0
2005-09-06 17:36:00,136.798,136.815,136.795,136.805,128300001.0
2005-09-06 17:37:00,136.798,136.798,136.771,136.771,34600000.0
2005-09-06 17:38:00,136.791,136.792,136.784,136.785,57700000.0
2005-09-06 17:39:00,136.773,136.784,136.773,136.778,132700001.0
2005-09-06 17:40:00,136.774,136.781,136.773,136.773,23500000.0
2005-09-06 17:41:00,136.762,136.762,136.717,136.747,96199999.0
2005-09-06 17:42:00,136.752,136.76,136.734,136.747,157900000.0
2005-09-06 17:43:00,136.768,136.782,136.76,136.78,102599999.0
2005-09-06 17:44:00,136.773,136.782,136.773,136.778,65599999.0
2005-09-06 17:45:00,136.78,136.785,136.774,136.775,103000000.0
2005-09-06 17:46:00,136.769,136.791,136.769,136.791,96500001.0
2005-09-06 17:47:00,136.794,136.794,136.779,136.793,56200000.0
2005-09-06 17:48:00,136.803,136.813,136.798,136.813,33700000.0
2005-09-06 17:49:00,136.813,136.82,136.811,136.819,78600001.0
2005-09-06 17:50:00,136.817,136.818,136.81,136.818,65600000.0
2005-09-06 17:51:00,136.814,136.841,136.814,136.841,65600000.0
2005-09-06 17:52:00,136.849,136.862,136.84,136.862,78300000.0
2005-09-06 17:53:00,136.856,136.866,136.851,136.853,122499998.0
2005-09-06 17:54:00,136.841,136.868,136.841,136.868,79200000.0
2005-09-06 17:55:00,136.868,136.876,136.859,136.876,64500000.0
2005-09-06 17:56:00,136.868,136.88,136.862,136.878,69700000.0
2005-09-06 17:57:00,136.882,136.887,136.878,136.878,110700003.0
2005-09-06 17:58:00,136.877,136.894,136.877,136.891,70900001.0
2005-09-06 17:59:00,136.882,136.899,136.878,136.884,87200001.0
2005-09-06 18:00:00,136.882,136.889,136.88,136.889,67100000.0
2005-09-06 18:01:00,136.894,136.905,136.875,136.89,1303999996.0
2005-09-06 18:02:00,136.893,136.893,136.872,136.881,2092499999.0
2005-09-06 18:03:00,136.86,136.89,136.86,136.89,1406599996.0
2005-09-06 18:04:00,136.88,136.894,136.879,136.89,1406599996.0
2005-09-06 18:05:00,136.89,136.911,136.878,136.903,1521499996.0
2005-09-06 18:06:00,136.914,136.914,136.9,136.914,1295599999.0
2005-09-06 18:07:00,136.912,136.924,136.908,136.924,1588599997.0
2005-09-06 18:08:00,136.925,136.925,136.909,136.915,1747800001.0
2005-09-06 18:09:00,136.923,136.923,136.913,136.919,1326100001.0
2005-09-06 18:10:00,136.923,136.923,136.906,136.91,990500002.0
2005-09-06 18:11:00,136.922,136.922,136.907,136.91,893399993.0
2005-09-06 18:12:00,136.912,136.928,136.91,136.92,893600006.0
2005-09-06 18:13:00,136.923,136.925,136.914,136.917,1197900002.0
2005-09-06 18:14:00,136.917,136.923,136.911,136.913,1434399990.0
2005-09-06 18:15:00,136.913,136.913,136.894,136.905,1846199988.0
2005-09-06 18:16:00,136.902,136.909,136.877,136.892,1540500009.0
2005-09-06 18:17:00,136.897,136.898,136.882,136.887,738800005.0
2005-09-06 18:18:00,136.895,136.901,136.883,136.901,610800004.0
2005-09-06 18:19:00,136.9,136.9,136.876,136.878,694399996.0
2005-09-06 18:20:00,136.886,136.899,136.87,136.87,1416099996.0
2005-09-06 18:21:00,136.87,136.885,136.869,136.87,1251500003.0
2005-09-06 18:22:00,136.871,136.882,136.865,136.882,1240000007.0
2005-09-06 18:23:00,136.885,136.912,136.885,136.908,1591599992.0
2005-09-06 18:24:00,136.909,136.912,136.897,136.905,1252899991.0
2005-09-06 18:25:00,136.911,136.922,136.898,136.914,1574800014.0
2005-09-06 18:26:00,136.92,136.932,136.917,136.925,1171200000.0
2005-09-06 18:27:00,136.919,136.931,136.915,136.918,586199997.0
2005-09-06 18:28:00,136.922,136.922,136.905,136.91,773599996.0
2005-09-06 18:29:00,136.91,136.927,136.889,136.927,793300009.0
2005-09-06 18:30:00,136.93,136.93,136.896,136.896,466900000.0
2005-09-06 18:31:00,136.891,136.901,136.884,136.895,784200003.0
2005-09-06 18:32:00,136.899,136.91,136.89,136.9,1278099996.0
2005-09-06 18:33:00,136.9,136.917,136.894,136.905,1635999999.0
2005-09-06 18:34:00,136.895,136.911,136.86,136.86,1093700006.0
2005-09-06 18:35:00,136.863,136.869,136.835,136.867,1160400005.0
2005-09-06 18:36:00,136.872,136.881,136.867,136.878,739400000.0
2005-09-06 18:37:00,136.878,136.891,136.876,136.883,732499992.0
2005-09-06 18:38:00,136.883,136.884,136.874,136.884,390499994.0
2005-09-06 18:39:00,136.887,136.893,136.878,136.882,314200004.0
2005-09-06 18:40:00,136.862,136.895,136.83,136.882,1045799998.0
2005-09-06 18:41:00,136.882,136.885,136.88,136.885,531299999.0
2005-09-06 18:42:00,136.882,136.882,136.867,136.871,783900005.0
2005-09-06 18:43:00,136.848,136.88,136.827,136.843,262100000.0
2005-09-06 18:44:00,136.869,136.882,136.866,136.882,330600000.0
2005-09-06 18:45:00,136.88,136.882,136.87,136.879,391100003.0
2005-09-06 18:46:00,136.878,136.885,136.869,136.885,698299999.0
2005-09-06 18:47:00,136.875,136.875,136.862,136.873,216300004.0
2005-09-06 18:48:00,136.877,136.879,136.864,136.865,543000001.0
2005-09-06 18:49:00,136.864,136.875,136.858,136.868,585800002.0
2005-09-06 18:50:00,136.868,136.87,136.848,136.853,748299997.0
2005-09-06 18:51:00,136.85,136.855,136.842,136.849,640900000.0
2005-09-06 18:52:00,136.861,136.879,136.853,136.856,863600005.0
2005-09-06 18:53:00,136.853,136.869,136.848,136.85,1069899995.0
2005-09-06 18:54:00,136.817,136.843,136.804,136.838,897200004.0
2005-09-06 18:55:00,136.844,136.855,136.834,136.837,964900002.0
2005-09-06 18:56:00,136.837,136.847,136.833,136.836,437900002.0
2005-09-06 18:57:00,136.841,136.853,136.838,136.85,552599995.0
2005-09-06 18:58:00,136.848,136.852,136.835,136.837,580599996.0
2005-09-06 18:59:00,136.84,136.851,136.832,136.835,948699997.0
2005-09-06 19:00:00,136.837,136.858,136.828,136.828,295100004.0
2005-09-06 19:01:00,136.817,136.819,136.802,136.803,256499999.0
2005-09-06 19:02:00,136.797,136.809,136.791,136.805,242600000.0
2005-09-06 19:03:00,136.793,136.81,136.793,136.798,672099998.0
2005-09-06 19:04:00,136.803,136.82,136.798,136.805,468999998.0
2005-09-06 19:05:00,136.799,136.799,136.763,136.763,572300001.0
2005-09-06 19:06:00,136.765,136.78,136.761,136.776,816299998.0
2005-09-06 19:07:00,136.783,136.791,136.765,136.765,1050699998.0
2005-09-06 19:08:00,136.772,136.786,136.768,136.773,791599997.0
2005-09-06 19:09:00,136.775,136.786,136.764,136.778,639300003.0
2005-09-06 19:10:00,136.783,136.787,136.768,136.787,155899999.0
2005-09-06 19:11:00,136.79,136.801,136.785,136.785,370300004.0
2005-09-06 19:12:00,136.786,136.786,136.758,136.775,396999997.0
2005-09-06 19:13:00,136.782,136.791,136.777,136.79,50900000.0
2005-09-06 19:14:00,136.789,136.804,136.771,136.79,366799999.0
2005-09-06 19:15:00,136.78,136.78,136.747,136.756,952499996.0
2005-09-06 19:16:00,136.766,136.785,136.764,136.785,512299998.0
2005-09-06 19:17:00,136.778,136.782,136.772,136.775,532299995.0
2005-09-06 19:18:00,136.774,136.774,136.745,136.752,299499998.0
2005-09-06 19:19:00,136.755,136.777,136.755,136.762,643300002.0
2005-09-06 19:20:00,136.774,136.78,136.757,136.769,370999997.0
2005-09-06 19:21:00,136.776,136.783,136.769,136.772,623399997.0
2005-09-06 19:22:00,136.775,136.785,136.775,136.775,139900000.0
2005-09-06 19:23:00,136.793,136.793,136.772,136.78,1046200001.0
2005-09-06 19:24:00,136.78,136.792,136.772,136.781,561200000.0
2005-09-06 19:25:00,136.778,136.803,136.772,136.796,678099999.0
2005-09-06 19:26:00,136.801,136.817,136.798,136.805,1331300003.0
2005-09-06 19:27:00,136.805,136.816,136.802,136.802,676600001.0
2005-09-06 19:28:00,136.8,136.815,136.798,136.806,497299996.0
2005-09-06 19:29:00,136.806,136.808,136.799,136.799,327500003.0
2005-09-06 19:30:00,136.795,136.796,136.776,136.787,742399993.0
2005-09-06 19:31:00,136.788,136.788,136.775,136.783,790399998.0
2005-09-06 19:32:00,136.781,136.796,136.779,136.79,893600003.0
2005-09-06 19:33:00,136.789,136.792,136.774,136.792,520900005.0
2005-09-06 19:34:00,136.79,136.79,136.778,136.788,1041499996.0
2005-09-06 19:35:00,136.79,136.795,136.785,136.79,594499996.0
2005-09-06 19:36:00,136.796,136.797,136.783,136.783,421800000.0
2005-09-06 19:37:00,136.775,136.783,136.77,136.77,77999999.0
2005-09-06 19:38:00,136.767,136.773,136.76,136.762,615699998.0
2005-09-06 19:39:00,136.763,136.763,136.744,136.753,553699997.0
2005-09-06 19:40:00,136.76,136.779,136.743,136.772,545299996.0
2005-09-06 19:41:00,136.783,136.792,136.76,136.766,798400002.0
2005-09-06 19:42:00,136.78,136.789,136.775,136.787,523300003.0
2005-09-06 19:43:00,136.78,136.785,136.772,136.773,197499997.0
2005-09-06 19:44:00,136.775,136.785,136.775,136.78,500399994.0
2005-09-06 19:45:00,136.78,136.785,136.775,136.78,80300000.0
2005-09-06 19:46:00,136.78,136.79,136.78,136.788,353899998.0
2005-09-06 19:47:00,136.79,136.79,136.779,136.787,205400002.0
2005-09-06 19:48:00,136.781,136.789,136.763,136.763,772800002.0
2005-09-06 19:49:00,136.764,136.779,136.755,136.764,299200004.0
2005-09-06 19:50:00,136.773,136.786,136.773,136.786,304500001.0
2005-09-06 19:51:00,136.789,136.789,136.775,136.775,268600004.0
2005-09-06 19:52:00,136.782,136.794,136.778,136.778,517399999.0
2005-09-06 19:53:00,136.784,136.814,136.782,136.782,442900002.0
2005-09-06 19:54:00,136.778,136.785,136.775,136.78,297800005.0
2005-09-06 19:55:00,136.788,136.795,136.781,136.781,188099999.0
2005-09-06 19:56:00,136.776,136.776,136.74,136.749,431400003.0
2005-09-06 19:57:00,136.747,136.772,136.747,136.757,700500004.0
2005-09-06 19:58:00,136.755,136.762,136.751,136.757,506300001.0
2005-09-06 19:59:00,136.761,136.773,136.759,136.76,557500002.0
2005-09-06 20:00:00,136.765,136.777,136.754,136.754,160500002.0
2005-09-06 20:01:00,136.752,136.763,136.748,136.751,541700002.0
2005-09-06 20:02:00,136.745,136.767,136.745,136.752,291900002.0
2005-09-06 20:03:00,136.752,136.752,136.74,136.748,275400001.0
2005-09-06 20:04:00,136.75,136.755,136.745,136.75,486399998.0
2005-09-06 20:05:00,136.75,136.757,136.742,136.743,729399994.0
2005-09-06 20:06:00,136.734,136.74,136.721,136.721,584700001.0
2005-09-06 20:07:00,136.708,136.708,136.668,136.668,325299998.0
2005-09-06 20:08:00,136.662,136.691,136.662,136.68,624299993.0
2005-09-06 20:09:00,136.695,136.711,136.691,136.704,396099998.0
2005-09-06 20:10:00,136.7,136.704,136.68,136.689,266400001.0
2005-09-06 20:11:00,136.702,136.702,136.683,136.688,908500003.0
2005-09-06 20:12:00,136.682,136.703,136.682,136.698,1045600001.0
2005-09-06 20:13:00,136.7,136.705,136.7,136.705,398900005.0
2005-09-06 20:14:00,136.687,136.705,136.635,136.694,405599999.0
2005-09-06 20:15:00,136.702,136.704,136.661,136.668,636099998.0
2005-09-06 20:16:00,136.69,136.692,136.668,136.668,360000003.0
2005-09-06 20:17:00,136.666,136.677,136.665,136.676,260799998.0
2005-09-06 20:18:00,136.68,136.688,136.68,136.682,136899999.0
2005-09-06 20:19:00,136.68,136.681,136.671,136.673,531800000.0
2005-09-06 20:20:00,136.677,136.696,136.657,136.663,302399997.0
2005-09-06 20:21:00,136.651,136.66,136.649,136.657,512899999.0
2005-09-06 20:22:00,136.66,136.672,136.643,136.643,213400000.0
2005-09-06 20:23:00,136.644,136.673,136.644,136.648,498499999.0
2005-09-06 20:24:00,136.652,136.664,136.651,136.653,334199993.0
2005-09-06 20:25:00,136.65,136.664,136.643,136.643,307800000.0
2005-09-06 20:26:00,136.643,136.658,136.641,136.65,391100000.0
2005-09-06 20:27:00,136.648,136.654,136.638,136.654,703000004.0
2005-09-06 20:28:00,136.647,136.654,136.638,136.64,1179199990.0
2005-09-06 20:29:00,136.639,136.66,136.639,136.655,1273299999.0
2005-09-06 20:30:00,136.65,136.655,136.64,136.65,1861799995.0
2005-09-06 20:31:00,136.653,136.661,136.645,136.659,1204900007.0
2005-09-06 20:32:00,136.66,136.665,136.65,136.66,1134100005.0
2005-09-06 20:33:00,136.658,136.664,136.65,136.658,496599996.0
2005-09-06 20:34:00,136.657,136.657,136.64,136.643,466400000.0
2005-09-06 20:35:00,136.638,136.638,136.605,136.637,389699996.0
2005-09-06 20:36:00,136.643,136.658,136.641,136.645,544299996.0
2005-09-06 20:37:00,136.643,136.65,136.637,136.648,480100002.0
2005-09-06 20:38:00,136.652,136.652,136.633,136.64,740500005.0
2005-09-06 20:39:00,136.645,136.645,136.629,136.64,979000004.0
2005-09-06 20:40:00,136.637,136.649,136.633,136.635,1206499998.0
2005-09-06 20:41:00,136.627,136.648,136.627,136.631,489300000.0
2005-09-06 20:42:00,136.627,136.627,136.609,136.627,359599999.0
2005-09-06 20:43:00,136.628,136.629,136.61,136.627,436099998.0
2005-09-06 20:44:00,136.625,136.633,136.605,136.613,800699995.0
2005-09-06 20:45:00,136.619,136.627,136.606,136.606,535700003.0
2005-09-06 20:46:00,136.607,136.615,136.596,136.608,704100008.0
2005-09-06 20:47:00,136.605,136.615,136.603,136.605,698999998.0
2005-09-06 20:48:00,136.623,136.623,136.567,136.569,605100004.0
2005-09-06 20:49:00,136.61,136.622,136.608,136.622,233400001.0
2005-09-06 20:50:00,136.617,136.623,136.606,136.606,1319300001.0
2005-09-06 20:51:00,136.61,136.641,136.61,136.64,646000000.0
2005-09-06 20:52:00,136.637,136.637,136.623,136.628,167400001.0
2005-09-06 20:53:00,136.628,136.637,136.618,136.633,940199990.0
2005-09-06 20:54:00,136.631,136.648,136.631,136.645,219400000.0
2005-09-06 20:55:00,136.64,136.657,136.63,136.657,765300001.0
2005-09-06 20:56:00,136.651,136.661,136.636,136.652,808899994.0
2005-09-06 20:57:00,136.647,136.666,136.647,136.648,826599998.0
2005-09-06 20:58:00,136.66,136.678,136.656,136.662,1061799995.0
2005-09-06 20:59:00,136.665,136.694,136.665,136.694,1165299997.0
2005-09-06 21:00:00,136.698,136.702,136.673,136.673,1092200000.0
2005-09-06 21:01:00,136.69,136.69,136.666,136.67,773499996.0
2005-09-06 21:02:00,136.662,136.677,136.662,136.663,498600001.0
2005-09-06 21:03:00,136.661,136.687,136.622,136.642,707900001.0
2005-09-06 21:04:00,136.665,136.67,136.66,136.668,481299995.0
2005-09-06 21:05:00,136.657,136.668,136.604,136.652,494100003.0
2005-09-06 21:06:00,136.637,136.667,136.602,136.644,563199998.0
2005-09-06 21:07:00,136.644,136.674,136.608,136.674,477399999.0
2005-09-06 21:08:00,136.673,136.689,136.668,136.668,344699999.0
2005-09-06 21:09:00,136.657,136.672,136.609,136.648,190600000.0
2005-09-06 21:10:00,136.596,136.657,136.585,136.644,317699998.0
2005-09-06 21:11:00,136.642,136.654,136.615,136.627,243999997.0
2005-09-06 21:12:00,136.605,136.657,136.605,136.649,467099998.0
2005-09-06 21:13:00,136.65,136.663,136.607,136.62,565200001.0
2005-09-06 21:14:00,136.665,136.675,136.662,136.67,955499999.0
2005-09-06 21:15:00,136.638,136.675,136.603,136.632,765099998.0
2005-09-06 21:16:00,136.619,136.661,136.611,136.648,468600004.0
2005-09-06 21:17:00,136.67,136.675,136.663,136.668,881600001.0
2005-09-06 21:18:00,136.674,136.714,136.674,136.714,317399996.0
2005-09-06 21:19:00,136.71,136.717,136.686,136.712,592399997.0
2005-09-06 21:20:00,136.708,136.719,136.683,136.707,1096200002.0
2005-09-06 21:21:00,136.706,136.718,136.692,136.704,682099999.0
2005-09-06 21:22:00,136.716,136.725,136.704,136.712,983799997.0
2005-09-06 21:23:00,136.693,136.702,136.684,136.696,563600000.0
2005-09-06 21:24:00,136.696,136.71,136.695,136.7,616499999.0
2005-09-06 21:25:00,136.7,136.705,136.692,136.7,647799996.0
2005-09-06 21:26:00,136.708,136.71,136.689,136.71,252400002.0
2005-09-06 21:27:00,136.708,136.708,136.692,136.708,171500001.0
2005-09-06 21:28:00,136.702,136.724,136.702,136.724,85000001.0
2005-09-06 21:29:00,136.731,136.734,136.715,136.718,191299998.0
2005-09-06 21:30:00,136.697,136.745,136.697,136.72,379499998.0
2005-09-06 21:31:00,136.715,136.727,136.715,136.727,168600000.0
2005-09-06 21:32:00,136.727,136.728,136.714,136.714,664399998.0
2005-09-06 21:33:00,136.713,136.728,136.713,136.723,193400001.0
2005-09-06 21:34:00,136.725,136.75,136.725,136.732,296499996.0
2005-09-06 21:35:00,136.729,136.731,136.72,136.72,295599999.0
2005-09-06 21:36:00,136.717,136.717,136.701,136.712,292799995.0
2005-09-06 21:37:00,136.718,136.719,136.707,136.716,102400000.0
2005-09-06 21:38:00,136.724,136.747,136.723,136.747,142699997.0
2005-09-06 21:39:00,136.747,136.747,136.731,136.732,244800003.0
2005-09-06 21:40:00,136.731,136.742,136.729,136.742,259400001.0
2005-09-06 21:41:00,136.749,136.755,136.743,136.755,118400000.0
2005-09-06 21:42:00,136.754,136.754,136.745,136.746,351700001.0
2005-09-06 21:43:00,136.741,136.759,136.741,136.757,600099998.0
2005-09-06 21:44:00,136.76,136.765,136.753,136.758,641700000.0
2005-09-06 21:45:00,136.761,136.772,136.761,136.761,213099999.0
2005-09-06 21:46:00,136.762,136.774,136.758,136.758,525999999.0
2005-09-06 21:47:00,136.75,136.787,136.741,136.78,368000002.0
2005-09-06 21:48:00,136.76,136.765,136.76,136.765,124400001.0
2005-09-06 21:49:00,136.753,136.765,136.751,136.76,146000003.0
2005-09-06 21:50:00,136.763,136.763,136.757,136.763,170799998.0
2005-09-06 21:51:00,136.76,136.763,136.756,136.758,155299999.0
2005-09-06 21:52:00,136.745,136.755,136.745,136.755,99400000.0
2005-09-06 21:53:00,136.747,136.752,136.747,136.747,104900002.0
2005-09-06 21:54:00,136.741,136.742,136.73,136.733,105200002.0
2005-09-06 21:55:00,136.73,136.737,136.728,136.737,24300000.0
2005-09-06 21:56:00,136.745,136.745,136.745,136.745,68399998.0
2005-09-06 21:57:00,136.746,136.753,136.746,136.749,85100002.0
2005-09-06 21:58:00,136.751,136.751,136.733,136.751,111800000.0
2005-09-06 21:59:00,136.736,136.736,136.713,136.713,113800001.0
2005-09-06 22:00:00,136.747,136.747,136.737,136.744,272200001.0
2005-09-06 22:01:00,136.748,136.748,136.728,136.728,481799997.0
2005-09-06 22:02:00,136.729,136.742,136.725,136.729,605099998.0
2005-09-06 22:03:00,136.729,136.732,136.724,136.729,77200000.0
2005-09-06 22:04:00,136.735,136.738,136.728,136.728,275100001.0
2005-09-06 22:05:00,136.713,136.727,136.699,136.711,78600000.0
2005-09-06 22:06:00,136.73,136.73,136.725,136.73,113399997.0
2005-09-06 22:07:00,136.73,136.73,136.72,136.73,79300001.0
2005-09-06 22:08:00,136.733,136.735,136.725,136.735,167199998.0
2005-09-06 22:09:00,136.727,136.727,136.72,136.72,66700001.0
2005-09-06 22:10:00,136.722,136.729,136.721,136.729,151799998.0
2005-09-06 22:11:00,136.726,136.735,136.724,136.73,208699997.0
2005-09-06 22:12:00,136.728,136.74,136.728,136.73,166000000.0
2005-09-06 22:13:00,136.73,136.743,136.729,136.733,103099999.0
2005-09-06 22:14:00,136.737,136.744,136.736,136.738,84000000.0
2005-09-06 22:15:00,136.74,136.745,136.735,136.735,253899998.0
2005-09-06 22:16:00,136.74,136.745,136.734,136.745,109100000.0
2005-09-06 22:17:00,136.748,136.751,136.739,136.739,90699997.0
2005-09-06 22:18:00,136.743,136.747,136.743,136.747,144300001.0
2005-09-06 22:19:00,136.708,136.749,136.698,136.749,99400000.0
2005-09-06 22:20:00,136.748,136.753,136.735,136.753,188200001.0
2005-09-06 22:21:00,136.715,136.738,136.712,136.738,83199999.0
2005-09-06 22:22:00,136.748,136.768,136.725,136.755,182400000.0
2005-09-06 22:23:00,136.76,136.76,136.755,136.76,205300004.0
2005-09-06 22:24:00,136.732,136.745,136.687,136.701,140500001.0
2005-09-06 22:25:00,136.752,136.752,136.671,136.671,174600000.0
2005-09-06 22:26:00,136.667,136.689,136.667,136.689,116200000.0
2005-09-06 22:27:00,136.693,136.7,136.69,136.695,416300003.0
2005-09-06 22:28:00,136.708,136.713,136.668,136.685,226499999.0
2005-09-06 22:29:00,136.7,136.7,136.7,136.7,54600000.0
2005-09-06 22:30:00,136.702,136.708,136.702,136.708,96999999.0
2005-09-06 22:31:00,136.711,136.721,136.696,136.696,136000001.0
2005-09-06 22:32:00,136.692,136.698,136.685,136.695,264799993.0
2005-09-06 22:33:00,136.7,136.708,136.689,136.708,286299997.0
2005-09-06 22:34:00,136.708,136.708,136.688,136.692,168799999.0
2005-09-06 22:35:00,136.694,136.695,136.68,136.68,118399999.0
2005-09-06 22:36:00,136.689,136.708,136.689,136.703,512899997.0
2005-09-06 22:37:00,136.703,136.703,136.689,136.696,157199999.0
2005-09-06 22:38:00,136.681,136.699,136.681,136.686,191000000.0
2005-09-06 22:39:00,136.687,136.698,136.686,136.693,267699999.0
2005-09-06 22:40:00,136.695,136.705,136.69,136.7,397700000.0
2005-09-06 22:41:00,136.7,136.7,136.692,136.692,114899999.0
2005-09-06 22:42:00,136.703,136.717,136.703,136.707,194100000.0
2005-09-06 22:43:00,136.711,136.715,136.709,136.71,110100001.0
2005-09-06 22:44:00,136.712,136.726,136.709,136.712,372099998.0
2005-09-06 22:45:00,136.715,136.722,136.705,136.721,395100003.0
2005-09-06 22:46:00,136.72,136.72,136.705,136.705,105799998.0
2005-09-06 22:47:00,136.697,136.697,136.687,136.687,126800001.0
2005-09-06 22:48:00,136.69,136.717,136.69,136.699,244300001.0
2005-09-06 22:49:00,136.697,136.708,136.689,136.7,305600000.0
2005-09-06 22:50:00,136.704,136.708,136.702,136.704,205300000.0
2005-09-06 22:51:00,136.703,136.707,136.696,136.698,362799995.0
2005-09-06 22:52:00,136.696,136.706,136.695,136.702,254899995.0
2005-09-06 22:53:00,136.7,136.723,136.7,136.715,202499999.0
2005-09-06 22:54:00,136.715,136.715,136.709,136.712,121300000.0
2005-09-06 22:55:00,136.705,136.71,136.695,136.695,94600000.0
2005-09-06 22:56:00,136.7,136.7,136.695,136.7,178200002.0
2005-09-06 22:57:00,136.697,136.704,136.697,136.697,249699999.0
2005-09-06 22:58:00,136.702,136.71,136.702,136.705,142000001.0
2005-09-06 22:59:00,136.711,136.715,136.684,136.684,173400001.0
2005-09-06 23:00:00,136.729,136.742,136.67,136.67,57900000.0
2005-09-06 23:01:00,136.674,136.733,136.674,136.732,59700000.0
2005-09-06 23:02:00,136.718,136.737,136.698,136.698,135599999.0
2005-09-06 23:03:00,136.7,136.708,136.673,136.704,109600001.0
2005-09-06 23:04:00,136.713,136.743,136.707,136.707,92700000.0
2005-09-06 23:05:00,136.701,136.74,136.687,136.725,118100001.0
2005-09-06 23:06:00,136.698,136.727,136.696,136.72,78100002.0
2005-09-06 23:07:00,136.708,136.724,136.695,136.711,113899998.0
2005-09-06 23:08:00,136.673,136.718,136.66,136.686,112100001.0
2005-09-06 23:09:00,136.693,136.701,136.665,136.68,76500002.0
2005-09-06 23:10:00,136.665,136.68,136.644,136.647,216300002.0
2005-09-06 23:11:00,136.652,136.67,136.628,136.644,65000002.0
2005-09-06 23:12:00,136.648,136.658,136.637,136.656,59600000.0
2005-09-06 23:13:00,136.65,136.656,136.615,136.626,175900000.0
2005-09-06 23:14:00,136.618,136.637,136.605,136.632,139800001.0
2005-09-06 23:15:00,136.65,136.66,136.627,136.653,69000000.0
2005-09-06 23:16:00,136.628,136.663,136.628,136.645,112900004.0
2005-09-06 23:17:00,136.618,136.651,136.604,136.651,109999998.0
2005-09-06 23:18:00,136.642,136.643,136.602,136.641,126200001.0
2005-09-06 23:19:00,136.62,136.654,136.61,136.643,122099999.0
2005-09-06 23:20:00,136.615,136.635,136.6,136.617,83100000.0
2005-09-06 23:21:00,136.635,136.638,136.576,136.615,88699999.0
2005-09-06 23:22:00,136.607,136.623,136.587,136.601,104600001.0
2005-09-06 23:23:00,136.595,136.634,136.595,136.626,59000000.0
2005-09-06 23:24:00,136.627,136.642,136.57,136.626,134799999.0
2005-09-06 23:25:00,136.62,136.63,136.583,136.627,116500002.0
2005-09-06 23:26:00,136.598,136.621,136.58,136.621,91700001.0
2005-09-06 23:27:00,136.628,136.633,136.572,136.596,182500000.0
2005-09-06 23:28:00,136.556,136.624,136.556,136.596,172299999.0
2005-09-06 23:29:00,136.682,136.682,136.607,136.607,202200005.0
2005-09-06 23:30:00,136.598,136.598,136.589,136.589,88100003.0
2005-09-06 23:31:00,136.59,136.595,136.588,136.59,43200000.0
2005-09-06 23:32:00,136.59,136.6,136.58,136.59,92300000.0
2005-09-06 23:33:00,136.585,136.587,136.583,136.587,62600002.0
2005-09-06 23:34:00,136.588,136.595,136.588,136.59,45600000.0
2005-09-06 23:35:00,136.587,136.587,136.56,136.562,63100000.0
2005-09-06 23:36:00,136.585,136.595,136.582,136.585,124500001.0
2005-09-06 23:37:00,136.59,136.595,136.585,136.595,28000000.0
2005-09-06 23:38:00,136.59,136.595,136.585,136.585,118000000.0
2005-09-06 23:39:00,136.598,136.606,136.598,136.606,25600000.0
2005-09-06 23:40:00,136.6,136.603,136.595,136.6,63600000.0
2005-09-06 23:41:00,136.592,136.609,136.592,136.609,55900002.0
2005-09-06 23:42:00,136.611,136.611,136.604,136.604,18500000.0
2005-09-06 23:43:00,136.603,136.605,136.593,136.593,46399999.0
2005-09-06 23:44:00,136.587,136.616,136.587,136.616,64900000.0
2005-09-06 23:45:00,136.626,136.637,136.625,136.625,95200001.0
2005-09-06 23:46:00,136.623,136.629,136.614,136.614,83800000.0
2005-09-06 23:47:00,136.605,136.61,136.599,136.608,48500000.0
2005-09-06 23:48:00,136.6,136.6,136.589,136.599,66499999.0
2005-09-06 23:49:00,136.596,136.596,136.573,136.573,123500001.0
2005-09-06 23:50:00,136.583,136.591,136.578,136.582,67100000.0
2005-09-06 23:51:00,136.578,136.59,136.578,136.58,73800000.0
2005-09-06 23:52:00,136.583,136.591,136.575,136.575,66600000.0
2005-09-06 23:53:00,136.577,136.588,136.575,136.58,107499998.0
2005-09-06 23:54:00,136.591,136.591,136.582,136.59,59699999.0
2005-09-06 23:55:00,136.621,136.621,136.563,136.563,126100002.0
2005-09-06 23:56:00,136.588,136.595,136.585,136.595,149199996.0
2005-09-06 23:57:00,136.6,136.606,136.6,136.606,105300000.0
2005-09-06 23:58:00,136.6,136.6,136.6,136.6,45499999.0
2005-09-06 23:59:00,136.6,136.605,136.597,136.605,85400000.0
2005-09-07 00:00:00,136.592,136.605,136.592,136.6,74800000.0
2005-09-07 00:01:00,136.607,136.607,136.569,136.603,144399999.0
2005-09-07 00:02:00,136.571,136.608,136.56,136.608,73700000.0
2005-09-07 00:03:00,136.605,136.605,136.595,136.595,63000000.0
2005-09-07 00:04:00,136.6,136.603,136.595,136.6,62700001.0
2005-09-07 00:05:00,136.603,136.605,136.598,136.605,75200000.0
2005-09-07 00:06:00,136.602,136.613,136.602,136.603,37600000.0
2005-09-07 00:07:00,136.614,136.637,136.606,136.62,82700000.0
2005-09-07 00:08:00,136.591,136.591,136.562,136.562,132999998.0
2005-09-07 00:09:00,136.573,136.58,136.555,136.555,28800000.0
2005-09-07 00:10:00,136.545,136.561,136.54,136.561,55300000.0
2005-09-07 00:11:00,136.552,136.552,136.536,136.538,52400001.0
2005-09-07 00:12:00,136.544,136.557,136.538,136.539,79900001.0
2005-09-07 00:13:00,136.532,136.532,136.519,136.532,54299999.0
2005-09-07 00:14:00,136.537,136.537,136.529,136.533,14700000.0
2005-09-07 00:15:00,136.54,136.548,136.528,136.528,99499998.0
2005-09-07 00:16:00,136.528,136.533,136.517,136.523,146600001.0
2005-09-07 00:17:00,136.52,136.525,136.52,136.525,53700000.0
2005-09-07 00:18:00,136.52,136.525,136.518,136.518,82099999.0
2005-09-07 00:19:00,136.515,136.515,136.493,136.493,83500000.0
2005-09-07 00:20:00,136.497,136.505,136.491,136.499,107500001.0
2005-09-07 00:21:00,136.495,136.498,136.49,136.49,49000000.0
2005-09-07 00:22:00,136.493,136.501,136.481,136.481,52800000.0
2005-09-07 00:23:00,136.482,136.482,136.473,136.477,40800000.0
2005-09-07 00:24:00,136.492,136.523,136.492,136.492,37900000.0
2005-09-07 00:25:00,136.492,136.499,136.49,136.496,71300001.0
2005-09-07 00:26:00,136.49,136.495,136.49,136.493,33100000.0
2005-09-07 00:27:00,136.492,136.501,136.492,136.501,48800000.0
2005-09-07 00:28:00,136.485,136.5,136.459,136.471,187500003.0
2005-09-07 00:29:00,136.499,136.502,136.49,136.493,58300000.0
2005-09-07 00:30:00,136.49,136.495,136.485,136.49,102000001.0
2005-09-07 00:31:00,136.485,136.495,136.482,136.485,82999999.0
2005-09-07 00:32:00,136.488,136.488,136.488,136.488,12800000.0
2005-09-07 00:33:00,136.49,136.49,136.485,136.49,49400000.0
2005-09-07 00:34:00,136.49,136.495,136.485,136.485,108400001.0
2005-09-07 00:35:00,136.487,136.496,136.484,136.489,84800000.0
2005-09-07 00:36:00,136.477,136.513,136.471,136.501,176099999.0
2005-09-07 00:37:00,136.504,136.529,136.504,136.525,97500001.0
2005-09-07 00:38:00,136.529,136.544,136.522,136.531,92599999.0
2005-09-07 00:39:00,136.537,136.547,136.537,136.547,32800000.0
2005-09-07 00:40:00,136.543,136.556,136.536,136.556,22200000.0
2005-09-07 00:41:00,136.56,136.565,136.56,136.56,80600001.0
2005-09-07 00:42:00,136.555,136.565,136.555,136.56,42900000.0
2005-09-07 00:43:00,136.565,136.567,136.555,136.558,191800000.0
2005-09-07 00:44:00,136.56,136.56,136.55,136.558,153000001.0
2005-09-07 00:45:00,136.561,136.582,136.561,136.582,61800000.0
2005-09-07 00:46:00,136.586,136.586,136.576,136.58,135299994.0
2005-09-07 00:47:00,136.593,136.599,136.591,136.591,100200001.0
2005-09-07 00:48:00,136.583,136.583,136.553,136.565,84900001.0
2005-09-07 00:49:00,136.563,136.569,136.56,136.56,73799999.0
2005-09-07 00:50:00,136.555,136.569,136.555,136.566,39100000.0
2005-09-07 00:51:00,136.563,136.575,136.559,136.575,78900002.0
2005-09-07 00:52:00,136.571,136.582,136.568,136.582,69900000.0
2005-09-07 00:53:00,136.58,136.582,136.569,136.582,59899998.0
2005-09-07 00:54:00,136.562,136.573,136.558,136.57,91100000.0
2005-09-07 00:55:00,136.563,136.566,136.551,136.551,114900000.0
2005-09-07 00:56:00,136.559,136.56,136.55,136.559,33500000.0
2005-09-07 00:57:00,136.559,136.572,136.559,136.559,145200001.0
2005-09-07 00:58:00,136.562,136.571,136.56,136.569,37100000.0
2005-09-07 00:59:00,136.563,136.563,136.532,136.532,53499999.0
2005-09-07 01:00:00,136.525,136.535,136.525,136.53,63499999.0
2005-09-07 01:01:00,136.53,136.532,136.523,136.53,143599999.0
2005-09-07 01:02:00,136.53,136.546,136.505,136.546,70500001.0
2005-09-07 01:03:00,136.525,136.535,136.525,136.535,44800000.0
2005-09-07 01:04:00,136.53,136.547,136.53,136.547,100799997.0
2005-09-07 01:05:00,136.548,136.551,136.539,136.546,68399999.0
2005-09-07 01:06:00,136.54,136.54,136.537,136.537,22400000.0
2005-09-07 01:07:00,136.542,136.547,136.537,136.542,73800000.0
2005-09-07 01:08:00,136.542,136.547,136.542,136.547,41600000.0
2005-09-07 01:09:00,136.543,136.543,136.533,136.533,35100001.0
2005-09-07 01:10:00,136.525,136.525,136.515,136.515,149900002.0
2005-09-07 01:11:00,136.526,136.547,136.526,136.541,50900001.0
2005-09-07 01:12:00,136.542,136.542,136.523,136.523,160100001.0
2005-09-07 01:13:00,136.466,136.506,136.451,136.506,67100000.0
2005-09-07 01:14:00,136.513,136.513,136.496,136.496,19600000.0
2005-09-07 01:15:00,136.507,136.515,136.505,136.508,72699999.0
2005-09-07 01:16:00,136.515,136.515,136.505,136.515,193300000.0
2005-09-07 01:17:00,136.508,136.519,136.505,136.505,172400000.0
2005-09-07 01:18:00,136.508,136.508,136.495,136.498,66899999.0
2005-09-07 01:19:00,136.502,136.505,136.487,136.487,69500000.0
2005-09-07 01:20:00,136.491,136.502,136.491,136.502,27500000.0
2005-09-07 01:21:00,136.49,136.5,136.478,136.478,68899999.0
2005-09-07 01:22:00,136.472,136.478,136.455,136.455,51200000.0
2005-09-07 01:23:00,136.448,136.451,136.44,136.441,126300001.0
2005-09-07 01:24:00,136.438,136.45,136.438,136.438,24600000.0
2005-09-07 01:25:00,136.448,136.459,136.44,136.453,61800001.0
2005-09-07 01:26:00,136.445,136.453,136.435,136.45,150499998.0
2005-09-07 01:27:00,136.454,136.458,136.447,136.458,87099999.0
2005-09-07 01:28:00,136.453,136.455,136.44,136.44,131199997.0
2005-09-07 01:29:00,136.447,136.447,136.428,136.428,42099999.0
2005-09-07 01:30:00,136.427,136.427,136.404,136.415,125300001.0
2005-09-07 01:31:00,136.409,136.411,136.403,136.407,142000000.0
2005-09-07 01:32:00,136.402,136.408,136.401,136.401,71499998.0
2005-09-07 01:33:00,136.393,136.407,136.393,136.407,82699999.0
2005-09-07 01:34:00,136.414,136.414,136.39,136.398,84100000.0
2005-09-07 01:35:00,136.41,136.419,136.395,136.417,73300000.0
2005-09-07 01:36:00,136.418,136.427,136.412,136.415,95299998.0
2005-09-07 01:37:00,136.417,136.432,136.41,136.422,140000002.0
2005-09-07 01:38:00,136.425,136.425,136.411,136.411,70700000.0
2005-09-07 01:39:00,136.412,136.412,136.396,136.4,124199998.0
2005-09-07 01:40:00,136.403,136.409,136.399,136.409,104300002.0
2005-09-07 01:41:00,136.427,136.44,136.419,136.419,40800000.0
2005-09-07 01:42:00,136.41,136.435,136.41,136.435,153500000.0
2005-09-07 01:43:00,136.43,136.44,136.43,136.433,56300000.0
2005-09-07 01:44:00,136.4,136.405,136.4,136.4,71999999.0
2005-09-07 01:45:00,136.393,136.41,136.393,136.41,43000000.0
2005-09-07 01:46:00,136.408,136.429,136.407,136.425,140799998.0
2005-09-07 01:47:00,136.418,136.418,136.407,136.407,153600000.0
2005-09-07 01:48:00,136.402,136.418,136.402,136.405,108299999.0
2005-09-07 01:49:00,136.406,136.417,136.403,136.403,47800001.0
2005-09-07 01:50:00,136.383,136.394,136.379,136.394,71200000.0
2005-09-07 01:51:00,136.395,136.395,136.382,136.39,133699999.0
2005-09-07 01:52:00,136.385,136.385,136.37,136.377,71199999.0
2005-09-07 01:53:00,136.378,136.382,136.37,136.38,138000001.0
2005-09-07 01:54:00,136.377,136.377,136.356,136.356,75800000.0
2005-09-07 01:55:00,136.368,136.368,136.356,136.365,163800000.0
2005-09-07 01:56:00,136.37,136.377,136.367,136.371,107099999.0
2005-09-07 01:57:00,136.372,136.372,136.368,136.368,9600000.0
2005-09-07 01:58:00,136.357,136.357,136.353,136.353,9600000.0
2005-09-07 01:59:00,136.342,136.349,136.316,136.323,119100000.0
2005-09-07 02:00:00,136.319,136.33,136.308,136.319,140100003.0
2005-09-07 02:01:00,136.338,136.338,136.323,136.323,153800000.0
2005-09-07 02:02:00,136.33,136.34,136.328,136.332,91500002.0
2005-09-07 02:03:00,136.344,136.358,136.344,136.358,116400001.0
2005-09-07 02:04:00,136.353,136.374,136.341,136.374,45100000.0
2005-09-07 02:05:00,136.384,136.396,136.383,136.383,59200000.0
2005-09-07 02:06:00,136.398,136.405,136.395,136.396,69600002.0
2005-09-07 02:07:00,136.39,136.395,136.38,136.385,134300002.0
2005-09-07 02:08:00,136.388,136.394,136.387,136.389,101900003.0
2005-09-07 02:09:00,136.392,136.392,136.377,136.387,97400001.0
2005-09-07 02:10:00,136.385,136.394,136.379,136.383,60500000.0
2005-09-07 02:11:00,136.372,136.377,136.368,136.369,121300001.0
2005-09-07 02:12:00,136.364,136.374,136.364,136.368,46100000.0
2005-09-07 02:13:00,136.373,136.384,136.372,136.384,64000000.0
2005-09-07 02:14:00,136.38,136.394,136.345,136.345,150100002.0
2005-09-07 02:15:00,136.343,136.356,136.335,136.336,137099997.0
2005-09-07 02:16:00,136.326,136.334,136.325,136.333,45800000.0
2005-09-07 02:17:00,136.336,136.349,136.336,136.338,44200000.0
2005-09-07 02:18:00,136.342,136.365,136.342,136.365,173500003.0
2005-09-07 02:19:00,136.358,136.358,136.329,136.337,72500000.0
2005-09-07 02:20:00,136.348,136.357,136.343,136.343,81599999.0
2005-09-07 02:21:00,136.34,136.347,136.333,136.336,45800000.0
2005-09-07 02:22:00,136.337,136.345,136.332,136.34,65100001.0
2005-09-07 02:23:00,136.336,136.337,136.319,136.319,46599999.0
2005-09-07 02:24:00,136.326,136.326,136.311,136.323,180999997.0
2005-09-07 02:25:00,136.312,136.315,136.305,136.305,47699999.0
2005-09-07 02:26:00,136.304,136.317,136.304,136.315,102199997.0
2005-09-07 02:27:00,136.313,136.313,136.301,136.308,112999999.0
2005-09-07 02:28:00,136.307,136.323,136.307,136.323,64700002.0
2005-09-07 02:29:00,136.326,136.34,136.325,136.339,155399997.0
2005-09-07 02:30:00,136.336,136.337,136.33,136.337,95600001.0
2005-09-07 02:31:00,136.343,136.343,136.328,136.337,120400003.0
2005-09-07 02:32:00,136.335,136.343,136.326,136.332,104000000.0
2005-09-07 02:33:00,136.317,136.318,136.313,136.318,40100000.0
2005-09-07 02:34:00,136.298,136.3,136.276,136.3,46200000.0
2005-09-07 02:35:00,136.302,136.317,136.3,136.317,92200000.0
2005-09-07 02:36:00,136.314,136.326,136.31,136.326,140299999.0
2005-09-07 02:37:00,136.332,136.338,136.332,136.338,58400000.0
2005-09-07 02:38:00,136.345,136.345,136.335,136.345,119800000.0
2005-09-07 02:39:00,136.332,136.332,136.32,136.324,36900000.0
2005-09-07 02:40:00,136.321,136.326,136.314,136.314,84600000.0
2005-09-07 02:41:00,136.323,136.339,136.323,136.33,84999999.0
2005-09-07 02:42:00,136.323,136.344,136.323,136.344,25300000.0
2005-09-07 02:43:00,136.338,136.338,136.33,136.336,84600001.0
2005-09-07 02:44:00,136.339,136.344,136.337,136.34,130500000.0
2005-09-07 02:45:00,136.339,136.339,136.314,136.314,165500002.0
2005-09-07 02:46:00,136.326,136.355,136.326,136.355,72100000.0
2005-09-07 02:47:00,136.372,136.383,136.363,136.376,47900000.0
2005-09-07 02:48:00,136.386,136.386,136.377,136.378,30400000.0
2005-09-07 02:49:00,136.375,136.375,136.362,136.362,28000000.0
2005-09-07 02:50:00,136.358,136.366,136.358,136.366,50000000.0
2005-09-07 02:51:00,136.366,136.38,136.366,136.377,123000001.0
2005-09-07 02:52:00,136.383,136.391,136.372,136.379,72900000.0
2005-09-07 02:53:00,136.373,136.386,136.367,136.386,52300000.0
2005-09-07 02:54:00,136.382,136.386,136.38,136.38,46900000.0
2005-09-07 02:55:00,136.382,136.388,136.382,136.388,75099999.0
2005-09-07 02:56:00,136.393,136.43,136.393,136.43,146200002.0
2005-09-07 02:57:00,136.452,136.492,136.451,136.49,101400000.0
2005-09-07 02:58:00,136.48,136.48,136.455,136.46,99999998.0
2005-09-07 02:59:00,136.46,136.475,136.458,136.465,60200000.0
2005-09-07 03:00:00,136.486,136.486,136.484,136.484,29200001.0
2005-09-07 03:01:00,136.509,136.516,136.491,136.51,80000000.0
2005-09-07 03:02:00,136.506,136.506,136.478,136.487,69399999.0
2005-09-07 03:03:00,136.486,136.486,136.46,136.461,78700000.0
2005-09-07 03:04:00,136.441,136.441,136.425,136.43,106700000.0
2005-09-07 03:05:00,136.428,136.435,136.424,136.424,109799999.0
2005-09-07 03:06:00,136.425,136.439,136.425,136.435,82799999.0
2005-09-07 03:07:00,136.439,136.442,136.43,136.438,73000001.0
2005-09-07 03:08:00,136.443,136.448,136.427,136.443,143100002.0
2005-09-07 03:09:00,136.448,136.449,136.442,136.446,63500000.0
2005-09-07 03:10:00,136.456,136.477,136.448,136.469,74099999.0
2005-09-07 03:11:00,136.475,136.486,136.469,136.469,155399999.0
2005-09-07 03:12:00,136.467,136.486,136.46,136.475,119800000.0
2005-09-07 03:13:00,136.483,136.486,136.48,136.48,57299999.0
2005-09-07 03:14:00,136.476,136.488,136.463,136.47,65600000.0
2005-09-07 03:15:00,136.492,136.508,136.492,136.508,18400000.0
2005-09-07 03:16:00,136.533,136.536,136.528,136.53,101200000.0
2005-09-07 03:17:00,136.533,136.545,136.521,136.545,37399999.0
2005-09-07 03:18:00,136.542,136.554,136.538,136.554,85500002.0
2005-09-07 03:19:00,136.56,136.579,136.56,136.566,62300001.0
2005-09-07 03:20:00,136.564,136.564,136.554,136.554,109000002.0
2005-09-07 03:21:00,136.563,136.563,136.541,136.555,75600000.0
2005-09-07 03:22:00,136.552,136.558,136.545,136.558,77600000.0
2005-09-07 03:23:00,136.553,136.559,136.553,136.554,164299998.0
2005-09-07 03:24:00,136.56,136.565,136.555,136.56,48500000.0
2005-09-07 03:25:00,136.555,136.555,136.531,136.542,132700002.0
2005-09-07 03:26:00,136.541,136.544,136.535,136.539,40199999.0
2005-09-07 03:27:00,136.561,136.574,136.561,136.574,5500000.0
2005-09-07 03:28:00,136.58,136.583,136.572,136.572,103499999.0
2005-09-07 03:29:00,136.566,136.571,136.56,136.563,86700000.0
2005-09-07 03:30:00,136.554,136.567,136.554,136.567,89499999.0
2005-09-07 03:31:00,136.57,136.588,136.57,136.575,99100002.0
2005-09-07 03:32:00,136.573,136.588,136.57,136.586,52400000.0
2005-09-07 03:33:00,136.586,136.589,136.572,136.587,66900000.0
2005-09-07 03:34:00,136.58,136.605,136.58,136.605,37600000.0
2005-09-07 03:35:00,136.621,136.621,136.621,136.621,26400000.0
2005-09-07 03:36:00,136.637,136.644,136.631,136.64,84900001.0
2005-09-07 03:37:00,136.638,136.648,136.617,136.648,121000004.0
2005-09-07 03:38:00,136.672,136.703,136.672,136.699,61999999.0
2005-09-07 03:39:00,136.703,136.743,136.693,136.743,103200002.0
2005-09-07 03:40:00,136.745,136.779,136.742,136.767,118600000.0
2005-09-07 03:41:00,136.756,136.756,136.736,136.736,129000001.0
2005-09-07 03:42:00,136.725,136.739,136.713,136.73,135800001.0
2005-09-07 03:43:00,136.715,136.715,136.7,136.7,22400000.0
2005-09-07 03:44:00,136.693,136.696,136.686,136.687,75599999.0
2005-09-07 03:45:00,136.692,136.7,136.689,136.697,62400001.0
2005-09-07 03:46:00,136.682,136.69,136.675,136.69,71300000.0
2005-09-07 03:47:00,136.692,136.698,136.666,136.666,39400001.0
2005-09-07 03:48:00,136.657,136.665,136.632,136.632,75599999.0
2005-09-07 03:49:00,136.647,136.667,136.647,136.667,103000000.0
2005-09-07 03:50:00,136.657,136.659,136.651,136.659,97900002.0
2005-09-07 03:51:00,136.676,136.679,136.676,136.679,26400000.0
2005-09-07 03:52:00,136.686,136.686,136.684,136.684,37599999.0
2005-09-07 03:53:00,136.68,136.68,136.68,136.68,31899999.0
2005-09-07 03:54:00,136.685,136.705,136.685,136.699,80600000.0
2005-09-07 03:55:00,136.708,136.727,136.691,136.71,127300000.0
2005-09-07 03:56:00,136.723,136.743,136.723,136.743,25600000.0
2005-09-07 03:57:00,136.76,136.768,136.75,136.767,75999999.0
2005-09-07 03:58:00,136.754,136.754,136.748,136.75,57999999.0
2005-09-07 03:59:00,136.743,136.766,136.743,136.76,138200001.0
2005-09-07 04:00:00,136.76,136.768,136.76,136.768,76300000.0
2005-09-07 04:01:00,136.764,136.784,136.759,136.784,114900001.0
2005-09-07 04:02:00,136.78,136.824,136.78,136.824,27100000.0
2005-09-07 04:03:00,136.852,136.852,136.804,136.81,65599999.0
2005-09-07 04:04:00,136.793,136.793,136.772,136.772,55600000.0
2005-09-07 04:05:00,136.756,136.76,136.725,136.725,84699999.0
2005-09-07 04:06:00,136.72,136.723,136.707,136.707,47200000.0
2005-09-07 04:07:00,136.713,136.713,136.7,136.701,42300000.0
2005-09-07 04:08:00,136.703,136.703,136.686,136.691,89300000.0
2005-09-07 04:09:00,136.685,136.689,136.662,136.677,164100000.0
2005-09-07 04:10:00,136.678,136.685,136.67,136.682,63099999.0
2005-09-07 04:11:00,136.68,136.69,136.662,136.662,59100000.0
2005-09-07 04:12:00,136.644,136.65,136.643,136.643,52500000.0
2005-09-07 04:13:00,136.658,136.659,136.655,136.659,105500002.0
2005-09-07 04:14:00,136.654,136.657,136.647,136.656,109999998.0
2005-09-07 04:15:00,136.645,136.645,136.634,136.634,46399999.0
2005-09-07 04:16:00,136.638,136.647,136.632,136.632,62400000.0
2005-09-07 04:17:00,136.638,136.647,136.631,136.647,129300001.0
2005-09-07 04:18:00,136.639,136.654,136.639,136.654,60700002.0
2005-09-07 04:19:00,136.657,136.657,136.647,136.657,47000000.0
2005-09-07 04:20:00,136.661,136.661,136.64,136.648,67900000.0
2005-09-07 04:21:00,136.659,136.659,136.649,136.651,106499999.0
2005-09-07 04:22:00,136.652,136.662,136.647,136.65,90299999.0
2005-09-07 04:23:00,136.646,136.667,136.646,136.652,95100000.0
2005-09-07 04:24:00,136.657,136.661,136.654,136.659,82399998.0
2005-09-07 04:25:00,136.658,136.678,136.652,136.678,69700000.0
2005-09-07 04:26:00,136.672,136.681,136.667,136.678,43600000.0
2005-09-07 04:27:00,136.68,136.68,136.665,136.68,62399999.0
2005-09-07 04:28:00,136.678,136.68,136.667,136.671,90199999.0
2005-09-07 04:29:00,136.667,136.688,136.667,136.68,54000000.0
2005-09-07 04:30:00,136.678,136.678,136.652,136.665,57100000.0
2005-09-07 04:31:00,136.66,136.666,136.65,136.665,83100001.0
2005-09-07 04:32:00,136.679,136.692,136.673,136.692,125699998.0
2005-09-07 04:33:00,136.701,136.706,136.697,136.698,92399998.0
2005-09-07 04:34:00,136.708,136.716,136.708,136.716,61500001.0
2005-09-07 04:35:00,136.717,136.717,136.699,136.715,83099999.0
2005-09-07 04:36:00,136.72,136.733,136.72,136.728,76400000.0
2005-09-07 04:37:00,136.73,136.739,136.73,136.737,25300000.0
2005-09-07 04:38:00,136.732,136.741,136.713,136.713,85099999.0
2005-09-07 04:39:00,136.714,136.73,136.713,136.723,45300001.0
2005-09-07 04:40:00,136.733,136.733,136.722,136.727,67099999.0
2005-09-07 04:41:00,136.728,136.742,136.727,136.742,62400000.0
2005-09-07 04:42:00,136.733,136.736,136.733,136.736,52499998.0
2005-09-07 04:43:00,136.737,136.737,136.73,136.73,56400000.0
2005-09-07 04:44:00,136.733,136.74,136.719,136.719,30500000.0
2005-09-07 04:45:00,136.72,136.725,136.715,136.715,74900001.0
2005-09-07 04:46:00,136.725,136.729,136.725,136.729,7800000.0
2005-09-07 04:47:00,136.747,136.747,136.73,136.734,92100000.0
2005-09-07 04:48:00,136.733,136.733,136.722,136.722,20000000.0
2005-09-07 04:49:00,136.711,136.718,136.708,136.718,95499998.0
2005-09-07 04:50:00,136.724,136.738,136.724,136.724,47100000.0
2005-09-07 04:51:00,136.727,136.753,136.727,136.753,40000000.0
2005-09-07 04:52:00,136.746,136.746,136.732,136.732,90700000.0
2005-09-07 04:53:00,136.732,136.732,136.718,136.718,98399999.0
2005-09-07 04:54:00,136.722,136.724,136.717,136.717,88200001.0
2005-09-07 04:55:00,136.709,136.717,136.708,136.708,122000000.0
2005-09-07 04:56:00,136.71,136.719,136.709,136.714,100299997.0
2005-09-07 04:57:00,136.713,136.72,136.713,136.718,78599998.0
2005-09-07 04:58:00,136.709,136.724,136.709,136.72,182500002.0
2005-09-07 04:59:00,136.717,136.725,136.717,136.72,127700000.0
2005-09-07 05:00:00,136.718,136.718,136.689,136.689,98300000.0
2005-09-07 05:01:00,136.679,136.706,136.679,136.7,145900000.0
2005-09-07 05:02:00,136.68,136.68,136.675,136.675,11800000.0
2005-09-07 05:03:00,136.668,136.674,136.66,136.667,115400000.0
2005-09-07 05:04:00,136.668,136.686,136.668,136.686,222800000.0
2005-09-07 05:05:00,136.685,136.693,136.683,136.685,174099997.0
2005-09-07 05:06:00,136.691,136.7,136.69,136.697,67100000.0
2005-09-07 05:07:00,136.7,136.723,136.694,136.713,101900002.0
2005-09-07 05:08:00,136.716,136.72,136.703,136.71,98600000.0
2005-09-07 05:09:00,136.712,136.712,136.696,136.712,61599999.0
2005-09-07 05:10:00,136.706,136.706,136.682,136.682,179699997.0
2005-09-07 05:11:00,136.684,136.716,136.684,136.715,116600001.0
2005-09-07 05:12:00,136.714,136.728,136.708,136.717,90300001.0
2005-09-07 05:13:00,136.712,136.729,136.712,136.717,109699999.0
2005-09-07 05:14:00,136.72,136.735,136.716,136.735,67000000.0
2005-09-07 05:15:00,136.762,136.799,136.762,136.797,81700001.0
2005-09-07 05:16:00,136.8,136.852,136.8,136.852,93100000.0
2005-09-07 05:17:00,136.845,136.862,136.845,136.853,51600000.0
2005-09-07 05:18:00,136.857,136.881,136.854,136.854,116300002.0
2005-09-07 05:19:00,136.888,136.928,136.888,136.928,92599999.0
2005-09-07 05:20:00,136.933,136.959,136.922,136.959,75200001.0
2005-09-07 05:21:00,136.974,137.028,136.974,137.028,100199999.0
2005-09-07 05:22:00,137.028,137.041,137.004,137.041,123900001.0
2005-09-07 05:23:00,137.069,137.125,137.069,137.125,110800001.0
2005-09-07 05:24:00,137.129,137.132,137.103,137.127,73200000.0
2005-09-07 05:25:00,137.13,137.143,137.124,137.124,89500000.0
2005-09-07 05:26:00,137.101,137.11,137.085,137.095,109899999.0
2005-09-07 05:27:00,137.089,137.089,137.076,137.076,17600000.0
2005-09-07 05:28:00,137.08,137.08,137.046,137.047,55600001.0
2005-09-07 05:29:00,137.067,137.067,137.043,137.058,103099997.0
2005-09-07 05:30:00,137.047,137.057,137.045,137.052,160099997.0
2005-09-07 05:31:00,137.05,137.05,137.05,137.05,33500000.0
2005-09-07 05:32:00,137.058,137.058,137.042,137.042,103499999.0
2005-09-07 05:33:00,137.042,137.05,137.035,137.05,58500000.0
2005-09-07 05:34:00,137.042,137.043,137.036,137.039,102100001.0
2005-09-07 05:35:00,137.044,137.065,137.044,137.058,119900003.0
2005-09-07 05:36:00,137.055,137.065,137.055,137.065,21900000.0
2005-09-07 05:37:00,137.05,137.08,137.05,137.08,71899998.0
2005-09-07 05:38:00,137.093,137.094,137.053,137.059,72099998.0
2005-09-07 05:39:00,137.064,137.075,137.064,137.071,139199999.0
2005-09-07 05:40:00,137.067,137.081,137.049,137.081,111500001.0
2005-09-07 05:41:00,137.078,137.078,137.066,137.066,67100000.0
2005-09-07 05:42:00,137.072,137.075,137.072,137.075,38300001.0
2005-09-07 05:43:00,137.081,137.081,137.065,137.065,127999998.0
2005-09-07 05:44:00,137.067,137.084,137.067,137.074,62599999.0
2005-09-07 05:45:00,137.077,137.099,137.077,137.098,136700002.0
2005-09-07 05:46:00,137.075,137.075,137.04,137.04,44500001.0
2005-09-07 05:47:00,137.028,137.043,137.024,137.03,212299998.0
2005-09-07 05:48:00,137.054,137.061,137.054,137.061,5200000.0
2005-09-07 05:49:00,137.087,137.089,137.071,137.077,48400000.0
2005-09-07 05:50:00,137.08,137.08,137.078,137.08,18400000.0
2005-09-07 05:51:00,137.084,137.102,137.084,137.102,19200000.0
2005-09-07 05:52:00,137.101,137.122,137.092,137.122,84000000.0
2005-09-07 05:53:00,137.133,137.135,137.113,137.117,86499999.0
2005-09-07 05:54:00,137.114,137.114,137.095,137.095,61899999.0
2005-09-07 05:55:00,137.093,137.109,137.093,137.106,40999999.0
2005-09-07 05:56:00,137.108,137.126,137.108,137.126,56799999.0
2005-09-07 05:57:00,137.12,137.134,137.098,137.103,99899999.0
2005-09-07 05:58:00,137.124,137.156,137.124,137.156,147900002.0
2005-09-07 05:59:00,137.158,137.205,137.149,137.205,104899998.0
2005-09-07 06:00:00,137.206,137.241,137.206,137.223,100999998.0
2005-09-07 06:01:00,137.224,137.242,137.224,137.239,97000004.0
2005-09-07 06:02:00,137.247,137.255,137.245,137.245,45200000.0
2005-09-07 06:03:00,137.242,137.243,137.226,137.226,77200001.0
2005-09-07 06:04:00,137.228,137.248,137.212,137.248,124700001.0
2005-09-07 06:05:00,137.236,137.257,137.235,137.247,127900002.0
2005-09-07 06:06:00,137.235,137.235,137.215,137.23,81199999.0
2005-09-07 06:07:00,137.226,137.244,137.223,137.223,86299999.0
2005-09-07 06:08:00,137.233,137.247,137.232,137.247,33600000.0
2005-09-07 06:09:00,137.233,137.247,137.225,137.229,91100001.0
2005-09-07 06:10:00,137.234,137.248,137.234,137.237,121599999.0
2005-09-07 06:11:00,137.239,137.248,137.237,137.248,108100000.0
2005-09-07 06:12:00,137.252,137.252,137.243,137.243,28100000.0
2005-09-07 06:13:00,137.237,137.249,137.23,137.23,50100000.0
2005-09-07 06:14:00,137.239,137.247,137.239,137.247,62800002.0
2005-09-07 06:15:00,137.239,137.25,137.237,137.237,65400000.0
2005-09-07 06:16:00,137.242,137.252,137.237,137.248,82899998.0
2005-09-07 06:17:00,137.245,137.245,137.229,137.243,91900000.0
2005-09-07 06:18:00,137.22,137.22,137.208,137.215,28900000.0
2005-09-07 06:19:00,137.226,137.226,137.21,137.217,62000000.0
2005-09-07 06:20:00,137.23,137.233,137.21,137.223,129600000.0
2005-09-07 06:21:00,137.219,137.223,137.209,137.223,89100000.0
2005-09-07 06:22:00,137.215,137.229,137.215,137.228,79000002.0
2005-09-07 06:23:00,137.235,137.235,137.218,137.235,132900001.0
2005-09-07 06:24:00,137.238,137.261,137.236,137.261,88699998.0
2005-09-07 06:25:00,137.262,137.262,137.24,137.243,95200001.0
2005-09-07 06:26:00,137.238,137.238,137.234,137.237,148000002.0
2005-09-07 06:27:00,137.248,137.262,137.248,137.258,60500000.0
2005-09-07 06:28:00,137.266,137.299,137.266,137.289,85000000.0
2005-09-07 06:29:00,137.282,137.282,137.278,137.278,26400000.0
2005-09-07 06:30:00,137.277,137.29,137.276,137.276,50399999.0
2005-09-07 06:31:00,137.298,137.298,137.287,137.289,176500004.0
2005-09-07 06:32:00,137.292,137.302,137.271,137.271,55200000.0
2005-09-07 06:33:00,137.275,137.296,137.275,137.296,108800002.0
2005-09-07 06:34:00,137.298,137.298,137.29,137.29,22400000.0
2005-09-07 06:35:00,137.29,137.295,137.29,137.29,18400000.0
2005-09-07 06:36:00,137.29,137.29,137.266,137.27,64599999.0
2005-09-07 06:37:00,137.281,137.287,137.281,137.282,42700001.0
2005-09-07 06:38:00,137.303,137.323,137.303,137.323,120300000.0
2005-09-07 06:39:00,137.332,137.333,137.321,137.333,44100000.0
2005-09-07 06:40:00,137.334,137.348,137.329,137.329,113499998.0
2005-09-07 06:41:00,137.323,137.337,137.323,137.337,64900000.0
2005-09-07 06:42:00,137.332,137.337,137.328,137.328,71099999.0
2005-09-07 06:43:00,137.324,137.324,137.29,137.29,89800000.0
2005-09-07 06:44:00,137.296,137.296,137.27,137.27,135700001.0
2005-09-07 06:45:00,137.272,137.281,137.272,137.275,69699999.0
2005-09-07 06:46:00,137.264,137.265,137.252,137.252,78500000.0
2005-09-07 06:47:00,137.252,137.258,137.244,137.25,93300001.0
2005-09-07 06:48:00,137.25,137.25,137.241,137.247,76700000.0
2005-09-07 06:49:00,137.242,137.249,137.228,137.239,98199999.0
2005-09-07 06:50:00,137.24,137.243,137.232,137.243,98299998.0
2005-09-07 06:51:00,137.235,137.235,137.218,137.221,118400000.0
2005-09-07 06:52:00,137.223,137.243,137.223,137.236,64899999.0
2005-09-07 06:53:00,137.248,137.252,137.248,137.252,10700000.0
2005-09-07 06:54:00,137.256,137.256,137.24,137.25,71600000.0
2005-09-07 06:55:00,137.245,137.255,137.245,137.248,158200001.0
2005-09-07 06:56:00,137.255,137.255,137.243,137.25,172600000.0
2005-09-07 06:57:00,137.253,137.267,137.249,137.267,99199998.0
2005-09-07 06:58:00,137.268,137.299,137.265,137.299,93500000.0
2005-09-07 06:59:00,137.305,137.305,137.269,137.287,82299999.0
2005-09-07 07:00:00,137.288,137.302,137.275,137.275,85099999.0
2005-09-07 07:01:00,137.263,137.287,137.263,137.287,52800000.0
2005-09-07 07:02:00,137.29,137.308,137.285,137.306,116700000.0
2005-09-07 07:03:00,137.306,137.311,137.295,137.302,166099998.0
2005-09-07 07:04:00,137.3,137.32,137.295,137.32,55500000.0
2005-09-07 07:05:00,137.31,137.321,137.3,137.308,113699998.0
2005-09-07 07:06:00,137.316,137.316,137.291,137.291,64000000.0
2005-09-07 07:07:00,137.3,137.323,137.3,137.305,42400000.0
2005-09-07 07:08:00,137.295,137.295,137.257,137.262,135299998.0
2005-09-07 07:09:00,137.258,137.272,137.255,137.262,113499999.0
2005-09-07 07:10:00,137.26,137.26,137.249,137.25,47399998.0
2005-09-07 07:11:00,137.236,137.236,137.214,137.219,230100001.0
2005-09-07 07:12:00,137.22,137.22,137.218,137.22,102600000.0
2005-09-07 07:13:00,137.215,137.215,137.204,137.208,69800001.0
2005-09-07 07:14:00,137.205,137.215,137.205,137.21,74999998.0
2005-09-07 07:15:00,137.202,137.217,137.202,137.206,83900000.0
2005-09-07 07:16:00,137.203,137.215,137.197,137.215,84399999.0
2005-09-07 07:17:00,137.222,137.237,137.222,137.237,37000001.0
2005-09-07 07:18:00,137.241,137.245,137.222,137.23,84800001.0
2005-09-07 07:19:00,137.223,137.224,137.223,137.223,49500002.0
2005-09-07 07:20:00,137.227,137.227,137.205,137.21,112200001.0
2005-09-07 07:21:00,137.212,137.221,137.201,137.205,116800000.0
2005-09-07 07:22:00,137.209,137.212,137.2,137.203,79399998.0
2005-09-07 07:23:00,137.21,137.228,137.21,137.228,139000000.0
2005-09-07 07:24:00,137.22,137.232,137.219,137.232,84700000.0
2005-09-07 07:25:00,137.232,137.236,137.213,137.213,77299999.0
2005-09-07 07:26:00,137.224,137.236,137.222,137.222,38200000.0
2005-09-07 07:27:00,137.224,137.232,137.22,137.22,40000000.0
2005-09-07 07:28:00,137.232,137.234,137.217,137.22,57600000.0
2005-09-07 07:29:00,137.215,137.221,137.208,137.212,127799997.0
2005-09-07 07:30:00,137.209,137.214,137.164,137.174,103099999.0
2005-09-07 07:31:00,137.178,137.186,137.176,137.186,41500000.0
2005-09-07 07:32:00,137.185,137.199,137.167,137.167,81700001.0
2005-09-07 07:33:00,137.17,137.173,137.161,137.161,63900001.0
2005-09-07 07:34:00,137.162,137.162,137.143,137.148,36800000.0
2005-09-07 07:35:00,137.143,137.147,137.13,137.137,76199998.0
2005-09-07 07:36:00,137.137,137.145,137.137,137.138,103000001.0
2005-09-07 07:37:00,137.145,137.153,137.142,137.147,50900000.0
2005-09-07 07:38:00,137.148,137.152,137.141,137.141,58100000.0
2005-09-07 07:39:00,137.145,137.155,137.142,137.15,79500000.0
2005-09-07 07:40:00,137.143,137.143,137.134,137.134,50500000.0
2005-09-07 07:41:00,137.125,137.137,137.125,137.13,131399999.0
2005-09-07 07:42:00,137.118,137.124,137.118,137.124,35500001.0
2005-09-07 07:43:00,137.118,137.127,137.118,137.124,87099999.0
2005-09-07 07:44:00,137.119,137.119,137.109,137.112,64500001.0
2005-09-07 07:45:00,137.104,137.112,137.095,137.095,106000001.0
2005-09-07 07:46:00,137.1,137.103,137.1,137.103,7000000.0
2005-09-07 07:47:00,137.107,137.11,137.096,137.11,75199999.0
2005-09-07 07:48:00,137.107,137.107,137.098,137.098,66399999.0
2005-09-07 07:49:00,137.103,137.107,137.103,137.107,74200002.0
2005-09-07 07:50:00,137.115,137.115,137.105,137.115,112199999.0
2005-09-07 07:51:00,137.108,137.108,137.102,137.107,65600000.0
2005-09-07 07:52:00,137.103,137.103,137.079,137.079,61400001.0
2005-09-07 07:53:00,137.088,137.109,137.087,137.109,119500000.0
2005-09-07 07:54:00,137.098,137.098,137.082,137.085,56700000.0
2005-09-07 07:55:00,137.088,137.103,137.088,137.103,142399998.0
2005-09-07 07:56:00,137.103,137.113,137.097,137.099,55800001.0
2005-09-07 07:57:00,137.106,137.108,137.091,137.091,83799998.0
2005-09-07 07:58:00,137.105,137.114,137.105,137.11,104300001.0
2005-09-07 07:59:00,137.115,137.146,137.115,137.145,96600003.0
2005-09-07 08:00:00,137.137,137.139,137.126,137.139,85899999.0
2005-09-07 08:01:00,137.143,137.176,137.137,137.176,60500000.0
2005-09-07 08:02:00,137.186,137.193,137.18,137.193,52900000.0
2005-09-07 08:03:00,137.174,137.174,137.147,137.147,12100000.0
2005-09-07 08:04:00,137.133,137.133,137.108,137.109,134600000.0
2005-09-07 08:05:00,137.105,137.11,137.098,137.11,47700000.0
2005-09-07 08:06:00,137.118,137.118,137.095,137.105,79300000.0
2005-09-07 08:07:00,137.083,137.083,137.068,137.072,105100000.0
2005-09-07 08:08:00,137.084,137.099,137.084,137.092,86299998.0
2005-09-07 08:09:00,137.088,137.088,137.074,137.074,72699998.0
2005-09-07 08:10:00,137.085,137.095,137.085,137.089,57000000.0
2005-09-07 08:11:00,137.093,137.121,137.082,137.121,180500004.0
2005-09-07 08:12:00,137.12,137.121,137.112,137.12,78600001.0
2005-09-07 08:13:00,137.115,137.132,137.115,137.116,62400000.0
2005-09-07 08:14:00,137.106,137.109,137.102,137.109,90000000.0
2005-09-07 08:15:00,137.105,137.105,137.095,137.095,43599999.0
2005-09-07 08:16:00,137.096,137.11,137.096,137.11,57600000.0
2005-09-07 08:17:00,137.106,137.106,137.104,137.104,40500000.0
2005-09-07 08:18:00,137.098,137.107,137.098,137.101,37000000.0
2005-09-07 08:19:00,137.107,137.11,137.102,137.102,75100001.0
2005-09-07 08:20:00,137.106,137.121,137.105,137.118,110599998.0
2005-09-07 08:21:00,137.125,137.137,137.125,137.137,151299999.0
2005-09-07 08:22:00,137.136,137.136,137.125,137.132,134499998.0
2005-09-07 08:23:00,137.127,137.14,137.127,137.134,216400000.0
2005-09-07 08:24:00,137.131,137.134,137.119,137.134,163499997.0
2005-09-07 08:25:00,137.134,137.134,137.129,137.129,8000000.0
2005-09-07 08:26:00,137.152,137.169,137.15,137.155,108299999.0
2005-09-07 08:27:00,137.172,137.174,137.139,137.139,88100001.0
2005-09-07 08:28:00,137.147,137.166,137.147,137.156,117100000.0
2005-09-07 08:29:00,137.175,137.187,137.175,137.187,47400000.0
2005-09-07 08:30:00,137.192,137.198,137.18,137.184,98799998.0
2005-09-07 08:31:00,137.19,137.191,137.176,137.176,114099997.0
2005-09-07 08:32:00,137.175,137.182,137.167,137.167,72500002.0
2005-09-07 08:33:00,137.156,137.184,137.156,137.184,51000000.0
2005-09-07 08:34:00,137.183,137.187,137.166,137.168,102199999.0
2005-09-07 08:35:00,137.156,137.175,137.15,137.171,84700001.0
2005-09-07 08:36:00,137.174,137.192,137.174,137.175,70400000.0
2005-09-07 08:37:00,137.18,137.198,137.18,137.181,97300001.0
2005-09-07 08:38:00,137.185,137.194,137.183,137.183,134800002.0
2005-09-07 08:39:00,137.185,137.196,137.173,137.173,46300001.0
2005-09-07 08:40:00,137.163,137.182,137.163,137.182,98800002.0
2005-09-07 08:41:00,137.171,137.185,137.16,137.185,175000001.0
2005-09-07 08:42:00,137.188,137.208,137.188,137.2,66300000.0
2005-09-07 08:43:00,137.187,137.196,137.177,137.196,99200000.0
2005-09-07 08:44:00,137.194,137.211,137.194,137.205,113500001.0
2005-09-07 08:45:00,137.214,137.234,137.214,137.225,78299999.0
2005-09-07 08:46:00,137.23,137.249,137.225,137.225,89400000.0
2005-09-07 08:47:00,137.219,137.23,137.213,137.213,96999997.0
2005-09-07 08:48:00,137.208,137.208,137.19,137.199,108900003.0
2005-09-07 08:49:00,137.187,137.219,137.187,137.203,113100001.0
2005-09-07 08:50:00,137.225,137.225,137.218,137.22,43200000.0
2005-09-07 08:51:00,137.227,137.241,137.217,137.221,130899998.0
2005-09-07 08:52:00,137.217,137.232,137.21,137.23,90899999.0
2005-09-07 08:53:00,137.232,137.235,137.222,137.224,58399999.0
2005-09-07 08:54:00,137.231,137.231,137.222,137.226,84000000.0
2005-09-07 08:55:00,137.243,137.254,137.243,137.254,114200001.0
2005-09-07 08:56:00,137.253,137.258,137.244,137.257,76900001.0
2005-09-07 08:57:00,137.264,137.283,137.263,137.265,79400000.0
2005-09-07 08:58:00,137.287,137.344,137.287,137.335,93200000.0
2005-09-07 08:59:00,137.355,137.366,137.351,137.365,111700000.0
2005-09-07 09:00:00,137.356,137.356,137.325,137.325,155000000.0
2005-09-07 09:01:00,137.322,137.327,137.315,137.315,123599999.0
2005-09-07 09:02:00,137.3,137.302,137.29,137.299,72500002.0
2005-09-07 09:03:00,137.315,137.315,137.294,137.306,49900000.0
2005-09-07 09:04:00,137.303,137.303,137.28,137.29,90900000.0
2005-09-07 09:05:00,137.297,137.305,137.293,137.303,99599999.0
2005-09-07 09:06:00,137.311,137.332,137.306,137.332,96200000.0
2005-09-07 09:07:00,137.332,137.332,137.302,137.302,57100000.0
2005-09-07 09:08:00,137.304,137.319,137.304,137.312,110699999.0
2005-09-07 09:09:00,137.313,137.315,137.307,137.315,221999998.0
2005-09-07 09:10:00,137.308,137.321,137.308,137.309,73600001.0
2005-09-07 09:11:00,137.3,137.3,137.276,137.294,44500000.0
2005-09-07 09:12:00,137.289,137.296,137.287,137.29,111199999.0
2005-09-07 09:13:00,137.299,137.322,137.299,137.321,54300000.0
2005-09-07 09:14:00,137.346,137.356,137.336,137.341,104900000.0
2005-09-07 09:15:00,137.329,137.329,137.305,137.31,104899996.0
2005-09-07 09:16:00,137.299,137.311,137.284,137.311,67400000.0
2005-09-07 09:17:00,137.326,137.326,137.305,137.305,49599999.0
2005-09-07 09:18:00,137.286,137.286,137.265,137.28,133799999.0
2005-09-07 09:19:00,137.257,137.266,137.257,137.26,98400000.0
2005-09-07 09:20:00,137.238,137.239,137.228,137.236,93299999.0
2005-09-07 09:21:00,137.239,137.252,137.235,137.246,194900001.0
2005-09-07 09:22:00,137.231,137.239,137.23,137.239,163100001.0
2005-09-07 09:23:00,137.233,137.248,137.222,137.226,82099999.0
2005-09-07 09:24:00,137.23,137.261,137.23,137.261,50800000.0
2005-09-07 09:25:00,137.257,137.257,137.248,137.249,58300001.0
2005-09-07 09:26:00,137.255,137.265,137.249,137.257,103599997.0
2005-09-07 09:27:00,137.262,137.27,137.244,137.27,63500000.0
2005-09-07 09:28:00,137.27,137.293,137.262,137.293,97300001.0
2005-09-07 09:29:00,137.293,137.293,137.282,137.282,24900000.0
2005-09-07 09:30:00,137.278,137.298,137.275,137.298,43200000.0
2005-09-07 09:31:00,137.302,137.308,137.295,137.295,39300000.0
2005-09-07 09:32:00,137.281,137.298,137.28,137.286,192500005.0
2005-09-07 09:33:00,137.273,137.311,137.273,137.311,47400000.0
2005-09-07 09:34:00,137.319,137.32,137.315,137.317,85899999.0
2005-09-07 09:35:00,137.325,137.337,137.324,137.337,156200005.0
2005-09-07 09:36:00,137.343,137.343,137.33,137.343,90899998.0
2005-09-07 09:37:00,137.336,137.351,137.336,137.351,5600000.0
2005-09-07 09:38:00,137.338,137.353,137.337,137.353,102699998.0
2005-09-07 09:39:00,137.355,137.355,137.325,137.325,85500000.0
2005-09-07 09:40:00,137.322,137.322,137.298,137.298,87899998.0
2005-09-07 09:41:00,137.316,137.316,137.302,137.315,149000001.0
2005-09-07 09:42:00,137.315,137.315,137.297,137.31,54300000.0
2005-09-07 09:43:00,137.304,137.317,137.304,137.31,75499998.0
2005-09-07 09:44:00,137.314,137.318,137.311,137.313,75600000.0
2005-09-07 09:45:00,137.317,137.317,137.308,137.308,77499998.0
2005-09-07 09:46:00,137.31,137.323,137.31,137.313,25600000.0
2005-09-07 09:47:00,137.303,137.303,137.283,137.291,74800000.0
2005-09-07 09:48:00,137.3,137.306,137.297,137.297,135600001.0
2005-09-07 09:49:00,137.3,137.303,137.295,137.295,125399999.0
2005-09-07 09:50:00,137.297,137.304,137.296,137.3,109299999.0
2005-09-07 09:51:00,137.302,137.302,137.285,137.297,128000000.0
2005-09-07 09:52:00,137.29,137.294,137.277,137.277,73599999.0
2005-09-07 09:53:00,137.289,137.29,137.277,137.29,86600000.0
2005-09-07 09:54:00,137.282,137.286,137.267,137.274,60599999.0
2005-09-07 09:55:00,137.259,137.266,137.257,137.266,80800000.0
2005-09-07 09:56:00,137.254,137.264,137.24,137.244,161799999.0
2005-09-07 09:57:00,137.239,137.251,137.239,137.251,74099998.0
2005-09-07 09:58:00,137.256,137.261,137.256,137.261,27200000.0
2005-09-07 09:59:00,137.264,137.274,137.264,137.27,60000000.0
2005-09-07 10:00:00,137.252,137.253,137.252,137.253,14700000.0
2005-09-07 10:01:00,137.25,137.259,137.245,137.255,124099998.0
2005-09-07 10:02:00,137.248,137.26,137.243,137.26,97800000.0
2005-09-07 10:03:00,137.256,137.266,137.256,137.266,19200000.0
2005-09-07 10:04:00,137.272,137.285,137.262,137.262,94200000.0
2005-09-07 10:05:00,137.251,137.255,137.246,137.246,113400001.0
2005-09-07 10:06:00,137.257,137.275,137.257,137.27,40800000.0
2005-09-07 10:07:00,137.259,137.264,137.257,137.257,58000001.0
2005-09-07 10:08:00,137.252,137.252,137.224,137.224,23400000.0
2005-09-07 10:09:00,137.217,137.218,137.192,137.2,99700002.0
2005-09-07 10:10:00,137.21,137.214,137.207,137.207,130100001.0
2005-09-07 10:11:00,137.219,137.237,137.212,137.231,71799999.0
2005-09-07 10:12:00,137.233,137.243,137.218,137.231,76100000.0
2005-09-07 10:13:00,137.226,137.226,137.203,137.22,51200000.0
2005-09-07 10:14:00,137.225,137.247,137.225,137.245,72700000.0
2005-09-07 10:15:00,137.241,137.262,137.241,137.254,169900001.0
2005-09-07 10:16:00,137.258,137.271,137.255,137.26,27400000.0
2005-09-07 10:17:00,137.254,137.263,137.234,137.237,82400001.0
2005-09-07 10:18:00,137.234,137.234,137.223,137.223,139299998.0
2005-09-07 10:19:00,137.219,137.221,137.209,137.216,121999998.0
2005-09-07 10:20:00,137.209,137.214,137.196,137.214,105900000.0
2005-09-07 10:21:00,137.217,137.217,137.185,137.185,94500002.0
2005-09-07 10:22:00,137.182,137.189,137.167,137.178,130900001.0
2005-09-07 10:23:00,137.168,137.168,137.152,137.152,16100000.0
2005-09-07 10:24:00,137.142,137.154,137.142,137.151,63400001.0
2005-09-07 10:25:00,137.161,137.2,137.161,137.2,140899997.0
2005-09-07 10:26:00,137.201,137.206,137.195,137.2,180600000.0
2005-09-07 10:27:00,137.199,137.214,137.199,137.214,38300000.0
2005-09-07 10:28:00,137.201,137.221,137.201,137.221,60199999.0
2005-09-07 10:29:00,137.224,137.224,137.208,137.216,72700002.0
2005-09-07 10:30:00,137.218,137.219,137.213,137.213,137800001.0
2005-09-07 10:31:00,137.21,137.214,137.199,137.202,132400000.0
2005-09-07 10:32:00,137.198,137.198,137.187,137.187,13600000.0
2005-09-07 10:33:00,137.189,137.208,137.189,137.207,91099999.0
2005-09-07 10:34:00,137.2,137.21,137.2,137.201,98699997.0
2005-09-07 10:35:00,137.195,137.203,137.188,137.196,94900000.0
2005-09-07 10:36:00,137.19,137.214,137.189,137.205,106999999.0
2005-09-07 10:37:00,137.212,137.215,137.2,137.203,93899997.0
2005-09-07 10:38:00,137.214,137.229,137.211,137.211,67199999.0
2005-09-07 10:39:00,137.205,137.208,137.201,137.208,37600000.0
2005-09-07 10:40:00,137.203,137.208,137.188,137.202,97100000.0
2005-09-07 10:41:00,137.187,137.199,137.185,137.188,64800001.0
2005-09-07 10:42:00,137.196,137.196,137.181,137.189,49000000.0
2005-09-07 10:43:00,137.192,137.196,137.186,137.186,106300000.0
2005-09-07 10:44:00,137.186,137.192,137.176,137.189,116999999.0
2005-09-07 10:45:00,137.183,137.197,137.182,137.191,83799999.0
2005-09-07 10:46:00,137.182,137.183,137.175,137.179,62300000.0
2005-09-07 10:47:00,137.185,137.185,137.18,137.18,28800000.0
2005-09-07 10:48:00,137.176,137.186,137.175,137.175,68799999.0
2005-09-07 10:49:00,137.163,137.163,137.142,137.15,82399999.0
2005-09-07 10:50:00,137.156,137.168,137.156,137.16,113100000.0
2005-09-07 10:51:00,137.163,137.166,137.149,137.166,120000001.0
2005-09-07 10:52:00,137.168,137.18,137.158,137.158,90500002.0
2005-09-07 10:53:00,137.158,137.162,137.149,137.154,81499999.0
2005-09-07 10:54:00,137.162,137.162,137.141,137.155,91300000.0
2005-09-07 10:55:00,137.16,137.168,137.145,137.145,81899999.0
2005-09-07 10:56:00,137.153,137.153,137.131,137.145,43900000.0
2005-09-07 10:57:00,137.148,137.164,137.138,137.164,112599999.0
2005-09-07 10:58:00,137.168,137.169,137.161,137.161,28800000.0
2005-09-07 10:59:00,137.153,137.168,137.152,137.157,55800000.0
2005-09-07 11:00:00,137.158,137.173,137.149,137.158,90699999.0
2005-09-07 11:01:00,137.147,137.158,137.145,137.157,116299999.0
2005-09-07 11:02:00,137.155,137.155,137.145,137.145,88700002.0
2005-09-07 11:03:00,137.151,137.155,137.142,137.142,54200000.0
2005-09-07 11:04:00,137.142,137.155,137.142,137.152,147100000.0
2005-09-07 11:05:00,137.161,137.161,137.141,137.141,78500001.0
2005-09-07 11:06:00,137.155,137.161,137.149,137.161,94599998.0
2005-09-07 11:07:00,137.162,137.168,137.162,137.168,38300000.0
2005-09-07 11:08:00,137.173,137.182,137.17,137.172,68000000.0
2005-09-07 11:09:00,137.179,137.182,137.168,137.172,57200001.0
2005-09-07 11:10:00,137.164,137.166,137.159,137.16,79299999.0
2005-09-07 11:11:00,137.167,137.169,137.161,137.161,77300000.0
2005-09-07 11:12:00,137.164,137.164,137.144,137.151,147900000.0
2005-09-07 11:13:00,137.147,137.156,137.144,137.156,137300001.0
2005-09-07 11:14:00,137.158,137.17,137.143,137.154,81100001.0
2005-09-07 11:15:00,137.142,137.146,137.133,137.139,29600000.0
2005-09-07 11:16:00,137.126,137.136,137.116,137.136,145899998.0
2005-09-07 11:17:00,137.146,137.154,137.126,137.154,115900002.0
2005-09-07 11:18:00,137.167,137.167,137.133,137.133,92100001.0
2005-09-07 11:19:00,137.128,137.128,137.119,137.122,78299999.0
2005-09-07 11:20:00,137.113,137.114,137.101,137.11,94700000.0
2005-09-07 11:21:00,137.119,137.123,137.112,137.121,104599999.0
2005-09-07 11:22:00,137.117,137.126,137.117,137.12,56200001.0
2005-09-07 11:23:00,137.118,137.138,137.118,137.138,157599999.0
2005-09-07 11:24:00,137.139,137.144,137.137,137.137,32600000.0
2005-09-07 11:25:00,137.139,137.157,137.139,137.157,80400000.0
2005-09-07 11:26:00,137.15,137.15,137.145,137.145,40600001.0
2005-09-07 11:27:00,137.123,137.126,137.102,137.125,105799999.0
2005-09-07 11:28:00,137.119,137.128,137.105,137.12,129200002.0
2005-09-07 11:29:00,137.139,137.155,137.139,137.145,55700000.0
2005-09-07 11:30:00,137.153,137.164,137.145,137.153,97199998.0
2005-09-07 11:31:00,137.152,137.164,137.149,137.152,190699996.0
2005-09-07 11:32:00,137.146,137.146,137.106,137.106,111199999.0
2005-09-07 11:33:00,137.115,137.122,137.1,137.112,134799998.0
2005-09-07 11:34:00,137.12,137.143,137.12,137.131,101300002.0
2005-09-07 11:35:00,137.127,137.145,137.127,137.129,122100001.0
2005-09-07 11:36:00,137.152,137.156,137.139,137.149,84200000.0
2005-09-07 11:37:00,137.144,137.144,137.129,137.129,23200000.0
2005-09-07 11:38:00,137.116,137.116,137.095,137.095,106300002.0
2005-09-07 11:39:00,137.09,137.103,137.087,137.103,127699999.0
2005-09-07 11:40:00,137.086,137.086,137.078,137.078,61500002.0
2005-09-07 11:41:00,137.073,137.085,137.069,137.08,83500001.0
2005-09-07 11:42:00,137.079,137.087,137.079,137.087,34500000.0
2005-09-07 11:43:00,137.093,137.093,137.081,137.087,91199999.0
2005-09-07 11:44:00,137.101,137.109,137.099,137.101,79699999.0
2005-09-07 11:45:00,137.11,137.112,137.094,137.108,185900000.0
2005-09-07 11:46:00,137.103,137.112,137.103,137.112,79700000.0
2005-09-07 11:47:00,137.114,137.127,137.109,137.109,136800002.0
2005-09-07 11:48:00,137.103,137.109,137.089,137.095,102100002.0
2005-09-07 11:49:00,137.083,137.101,137.064,137.064,72300000.0
2005-09-07 11:50:00,137.052,137.067,137.052,137.063,54900000.0
2005-09-07 11:51:00,137.055,137.061,137.051,137.051,110800002.0
2005-09-07 11:52:00,137.033,137.05,137.033,137.034,86700000.0
2005-09-07 11:53:00,137.032,137.049,137.032,137.038,95099997.0
2005-09-07 11:54:00,137.036,137.043,137.027,137.027,89699999.0
2005-09-07 11:55:00,137.017,137.017,137.008,137.01,92999999.0
2005-09-07 11:56:00,137.029,137.036,137.029,137.029,74500001.0
2005-09-07 11:57:00,137.027,137.037,137.027,137.036,114100000.0
2005-09-07 11:58:00,137.03,137.038,137.023,137.031,111299998.0
2005-09-07 11:59:00,137.032,137.041,137.028,137.041,97300000.0
2005-09-07 12:00:00,137.043,137.051,137.034,137.038,107599999.0
2005-09-07 12:01:00,137.042,137.049,137.042,137.047,82999998.0
2005-09-07 12:02:00,137.056,137.056,137.034,137.037,62999999.0
2005-09-07 12:03:00,137.04,137.046,137.034,137.046,69299999.0
2005-09-07 12:04:00,137.057,137.057,137.045,137.053,54399999.0
2005-09-07 12:05:00,137.052,137.069,137.052,137.062,130500000.0
2005-09-07 12:06:00,137.055,137.056,137.032,137.034,115099998.0
2005-09-07 12:07:00,137.028,137.035,137.02,137.029,104399998.0
2005-09-07 12:08:00,137.038,137.049,137.035,137.035,153800001.0
2005-09-07 12:09:00,137.035,137.042,137.035,137.042,63699999.0
2005-09-07 12:10:00,137.05,137.054,137.04,137.052,154699999.0
2005-09-07 12:11:00,137.055,137.077,137.055,137.077,167200003.0
2005-09-07 12:12:00,137.073,137.073,137.063,137.068,103800000.0
2005-09-07 12:13:00,137.065,137.073,137.052,137.073,158300001.0
2005-09-07 12:14:00,137.068,137.077,137.059,137.077,107700000.0
2005-09-07 12:15:00,137.082,137.082,137.057,137.066,99499999.0
2005-09-07 12:16:00,137.079,137.092,137.075,137.087,62100001.0
2005-09-07 12:17:00,137.088,137.108,137.084,137.087,250899999.0
2005-09-07 12:18:00,137.092,137.095,137.087,137.087,104700000.0
2005-09-07 12:19:00,137.082,137.099,137.082,137.093,134500001.0
2005-09-07 12:20:00,137.09,137.09,137.088,137.088,13600000.0
2005-09-07 12:21:00,137.098,137.104,137.052,137.052,109300001.0
2005-09-07 12:22:00,137.085,137.087,137.079,137.079,66300001.0
2005-09-07 12:23:00,137.078,137.08,137.071,137.072,60499999.0
2005-09-07 12:24:00,137.073,137.073,137.059,137.064,90600001.0
2005-09-07 12:25:00,137.063,137.063,137.049,137.05,121600001.0
2005-09-07 12:26:00,137.047,137.055,137.039,137.043,104899999.0
2005-09-07 12:27:00,137.034,137.044,137.024,137.041,109400000.0
2005-09-07 12:28:00,137.033,137.033,137.018,137.018,15500000.0
2005-09-07 12:29:00,137.028,137.062,137.028,137.04,59300000.0
2005-09-07 12:30:00,137.031,137.046,137.028,137.038,51900000.0
2005-09-07 12:31:00,137.029,137.029,137.016,137.02,97100000.0
2005-09-07 12:32:00,137.03,137.045,137.017,137.017,125400002.0
2005-09-07 12:33:00,137.013,137.013,136.992,136.992,88199997.0
2005-09-07 12:34:00,136.985,136.994,136.985,136.99,67300000.0
2005-09-07 12:35:00,136.984,136.984,136.969,136.98,59700000.0
2005-09-07 12:36:00,136.98,136.98,136.962,136.967,17500000.0
2005-09-07 12:37:00,136.968,136.978,136.965,136.978,63399999.0
2005-09-07 12:38:00,136.973,136.987,136.973,136.973,61299999.0
2005-09-07 12:39:00,136.982,136.982,136.959,136.959,41899999.0
2005-09-07 12:40:00,136.953,136.957,136.939,136.957,123599998.0
2005-09-07 12:41:00,136.934,136.96,136.934,136.952,107600001.0
2005-09-07 12:42:00,136.938,136.94,136.917,136.933,43100000.0
2005-09-07 12:43:00,136.937,136.946,136.936,136.938,101800000.0
2005-09-07 12:44:00,136.94,136.957,136.94,136.947,28800000.0
2005-09-07 12:45:00,136.962,136.972,136.962,136.963,71200000.0
2005-09-07 12:46:00,136.972,136.972,136.953,136.965,111799998.0
2005-09-07 12:47:00,136.964,136.969,136.96,136.965,35700000.0
2005-09-07 12:48:00,136.968,136.981,136.95,136.963,80000000.0
2005-09-07 12:49:00,136.954,136.977,136.954,136.967,173799998.0
2005-09-07 12:50:00,136.972,136.987,136.971,136.986,109400001.0
2005-09-07 12:51:00,136.99,136.99,136.977,136.979,52000000.0
2005-09-07 12:52:00,136.98,136.98,136.975,136.975,75099999.0
2005-09-07 12:53:00,136.985,136.985,136.975,136.98,136699998.0
2005-09-07 12:54:00,136.969,136.987,136.963,136.986,99100000.0
2005-09-07 12:55:00,136.977,136.984,136.975,136.981,96000000.0
2005-09-07 12:56:00,136.979,136.992,136.962,136.992,106399999.0
2005-09-07 12:57:00,137.009,137.026,137.002,137.01,63700000.0
2005-09-07 12:58:00,137.008,137.008,136.993,137.002,131100000.0
2005-09-07 12:59:00,136.996,136.996,136.981,136.983,49699999.0
2005-09-07 13:00:00,136.968,136.991,136.964,136.97,180600001.0
2005-09-07 13:01:00,136.967,136.969,136.959,136.96,32000000.0
2005-09-07 13:02:00,136.974,136.986,136.973,136.977,84700001.0
2005-09-07 13:03:00,136.985,137.001,136.985,136.995,110700002.0
2005-09-07 13:04:00,136.982,136.985,136.973,136.985,68000001.0
2005-09-07 13:05:00,136.976,136.984,136.976,136.98,36399999.0
2005-09-07 13:06:00,136.993,137.0,136.985,136.991,107200000.0
2005-09-07 13:07:00,136.977,136.977,136.973,136.977,81499999.0
2005-09-07 13:08:00,136.974,136.974,136.949,136.949,52700000.0
2005-09-07 13:09:00,136.947,136.953,136.942,136.946,158300002.0
2005-09-07 13:10:00,136.955,137.015,136.955,136.995,96300001.0
2005-09-07 13:11:00,136.96,136.988,136.943,136.978,70600000.0
2005-09-07 13:12:00,136.97,136.995,136.97,136.982,112600002.0
2005-09-07 13:13:00,136.98,136.983,136.953,136.953,77099999.0
2005-09-07 13:14:00,136.944,136.947,136.928,136.938,99900000.0
2005-09-07 13:15:00,136.925,136.927,136.913,136.927,128499999.0
2005-09-07 13:16:00,136.922,136.922,136.904,136.904,31800000.0
2005-09-07 13:17:00,136.891,136.908,136.886,136.893,116799999.0
2005-09-07 13:18:00,136.91,136.926,136.907,136.926,53999999.0
2005-09-07 13:19:00,136.949,136.966,136.949,136.956,51900000.0
2005-09-07 13:20:00,136.964,136.97,136.957,136.96,98400001.0
2005-09-07 13:21:00,136.941,136.956,136.938,136.956,137600003.0
2005-09-07 13:22:00,136.961,136.969,136.959,136.969,96699998.0
2005-09-07 13:23:00,136.975,136.975,136.956,136.965,126200000.0
2005-09-07 13:24:00,136.958,136.958,136.943,136.948,89600000.0
2005-09-07 13:25:00,136.948,136.967,136.944,136.967,88100000.0
2005-09-07 13:26:00,136.972,136.974,136.965,136.972,128599997.0
2005-09-07 13:27:00,136.971,136.978,136.971,136.978,90399999.0
2005-09-07 13:28:00,136.967,136.968,136.934,136.942,109699999.0
2005-09-07 13:29:00,136.933,136.936,136.933,136.933,25700000.0
2005-09-07 13:30:00,136.933,136.936,136.923,136.923,47000000.0
2005-09-07 13:31:00,136.917,136.922,136.907,136.922,138299997.0
2005-09-07 13:32:00,136.908,136.922,136.908,136.908,111799998.0
2005-09-07 13:33:00,136.92,136.945,136.92,136.945,105900002.0
2005-09-07 13:34:00,136.951,136.967,136.951,136.965,103199996.0
2005-09-07 13:35:00,136.95,136.965,136.947,136.958,95100000.0
2005-09-07 13:36:00,136.954,136.963,136.949,136.963,105000003.0
2005-09-07 13:37:00,136.982,136.984,136.976,136.978,62900002.0
2005-09-07 13:38:00,136.985,136.995,136.985,136.995,19200000.0
2005-09-07 13:39:00,136.989,136.989,136.965,136.965,94900000.0
2005-09-07 13:40:00,136.959,136.968,136.959,136.968,60499999.0
2005-09-07 13:41:00,136.976,136.976,136.954,136.954,21000000.0
2005-09-07 13:42:00,136.945,136.958,136.945,136.957,73100000.0
2005-09-07 13:43:00,136.95,136.95,136.93,136.938,110300001.0
2005-09-07 13:44:00,136.944,136.956,136.94,136.94,132099999.0
2005-09-07 13:45:00,136.951,136.965,136.941,136.941,62100000.0
2005-09-07 13:46:00,136.943,136.952,136.943,136.949,66100001.0
2005-09-07 13:47:00,136.94,136.952,136.937,136.942,107600002.0
2005-09-07 13:48:00,136.945,136.96,136.945,136.96,94599999.0
2005-09-07 13:49:00,136.955,136.963,136.955,136.962,50399999.0
2005-09-07 13:50:00,136.958,136.975,136.958,136.975,51599999.0
2005-09-07 13:51:00,136.989,137.001,136.983,137.001,101099999.0
2005-09-07 13:52:00,136.996,136.999,136.987,136.996,128199998.0
2005-09-07 13:53:00,136.979,136.979,136.958,136.958,49099999.0
2005-09-07 13:54:00,136.953,136.972,136.952,136.967,83000000.0
2005-09-07 13:55:00,136.987,137.027,136.987,137.021,84499999.0
2005-09-07 13:56:00,137.018,137.042,137.009,137.009,110699998.0
2005-09-07 13:57:00,137.022,137.037,137.022,137.028,81800000.0
2005-09-07 13:58:00,137.026,137.039,137.018,137.036,75800002.0
2005-09-07 13:59:00,137.05,137.055,137.039,137.039,107000000.0
2005-09-07 14:00:00,137.042,137.048,137.026,137.042,165000000.0
2005-09-07 14:01:00,137.037,137.044,137.03,137.042,122799999.0
2005-09-07 14:02:00,137.041,137.065,137.041,137.062,109300000.0
2005-09-07 14:03:00,137.051,137.051,137.035,137.043,119700001.0
2005-09-07 14:04:00,137.053,137.067,137.053,137.065,41500000.0
2005-09-07 14:05:00,137.053,137.053,137.032,137.045,105499999.0
2005-09-07 14:06:00,137.042,137.054,137.039,137.053,94400000.0
2005-09-07 14:07:00,137.063,137.078,137.063,137.064,47700000.0
2005-09-07 14:08:00,137.063,137.065,137.046,137.052,105200001.0
2005-09-07 14:09:00,137.043,137.05,137.043,137.043,77599999.0
2005-09-07 14:10:00,137.052,137.06,137.036,137.036,103399998.0
2005-09-07 14:11:00,137.039,137.039,137.006,137.006,84699997.0
2005-09-07 14:12:00,137.011,137.011,136.964,136.967,136699999.0
2005-09-07 14:13:00,136.962,136.977,136.96,136.97,220500000.0
2005-09-07 14:14:00,136.954,136.954,136.951,136.951,35099999.0
2005-09-07 14:15:00,136.933,136.956,136.926,136.954,116299999.0
2005-09-07 14:16:00,136.948,136.954,136.94,136.952,95200000.0
2005-09-07 14:17:00,136.943,136.953,136.936,136.941,231800003.0
2005-09-07 14:18:00,136.928,136.953,136.922,136.953,63200000.0
2005-09-07 14:19:00,136.956,136.956,136.942,136.953,35500000.0
2005-09-07 14:20:00,136.958,136.99,136.951,136.99,147000001.0
2005-09-07 14:21:00,136.976,136.99,136.961,136.961,128400001.0
2005-09-07 14:22:00,136.971,136.973,136.949,136.963,125299999.0
2005-09-07 14:23:00,136.973,136.974,136.962,136.97,207800000.0
2005-09-07 14:24:00,136.98,136.998,136.976,136.996,35000000.0
2005-09-07 14:25:00,137.013,137.032,137.013,137.032,19200000.0
2005-09-07 14:26:00,137.038,137.038,136.994,136.999,154100000.0
2005-09-07 14:27:00,137.002,137.002,136.982,136.997,90400000.0
2005-09-07 14:28:00,136.994,136.995,136.981,136.995,58300000.0
2005-09-07 14:29:00,137.005,137.016,136.995,137.007,144600000.0
2005-09-07 14:30:00,136.985,137.019,136.981,136.995,135599998.0
2005-09-07 14:31:00,137.01,137.01,136.965,136.985,93699999.0
2005-09-07 14:32:00,136.992,137.003,136.977,136.979,71699999.0
2005-09-07 14:33:00,136.977,136.995,136.977,136.984,65499999.0
2005-09-07 14:34:00,136.978,136.978,136.964,136.964,56000000.0
2005-09-07 14:35:00,136.97,136.986,136.959,136.986,93099999.0
2005-09-07 14:36:00,136.992,136.994,136.965,136.977,121899996.0
2005-09-07 14:37:00,137.002,137.03,137.002,137.023,43500000.0
2005-09-07 14:38:00,137.019,137.019,136.987,136.987,179400001.0
2005-09-07 14:39:00,136.984,136.995,136.978,136.983,88000000.0
2005-09-07 14:40:00,136.985,137.002,136.984,136.992,73000000.0
2005-09-07 14:41:00,136.996,137.003,136.993,136.995,157599997.0
2005-09-07 14:42:00,136.992,137.004,136.992,137.0,153199997.0
2005-09-07 14:43:00,136.995,137.007,136.985,136.985,178199998.0
2005-09-07 14:44:00,136.995,136.995,136.984,136.994,69300000.0
2005-09-07 14:45:00,136.985,136.985,136.971,136.98,110500001.0
2005-09-07 14:46:00,136.968,136.975,136.964,136.964,116000000.0
2005-09-07 14:47:00,136.967,136.973,136.941,136.945,93599999.0
2005-09-07 14:48:00,136.95,136.957,136.94,136.957,95900001.0
2005-09-07 14:49:00,136.941,136.959,136.94,136.945,83800000.0
2005-09-07 14:50:00,136.938,136.952,136.93,136.952,121200000.0
2005-09-07 14:51:00,136.946,136.946,136.933,136.944,67000001.0
2005-09-07 14:52:00,136.933,136.938,136.927,136.938,152900000.0
2005-09-07 14:53:00,136.938,136.952,136.936,136.936,41800000.0
2005-09-07 14:54:00,136.943,136.952,136.943,136.952,32800000.0
2005-09-07 14:55:00,136.953,136.957,136.944,136.946,98300000.0
2005-09-07 14:56:00,136.949,136.952,136.941,136.941,144500002.0
2005-09-07 14:57:00,136.947,136.951,136.942,136.95,28199999.0
2005-09-07 14:58:00,136.947,136.962,136.947,136.951,116499998.0
2005-09-07 14:59:00,136.968,136.983,136.968,136.975,38900001.0
2005-09-07 15:00:00,136.988,136.994,136.979,136.989,93899998.0
2005-09-07 15:01:00,136.989,136.992,136.975,136.988,130199998.0
2005-09-07 15:02:00,136.989,137.004,136.986,136.988,95599999.0
2005-09-07 15:03:00,136.992,136.999,136.979,136.982,76700001.0
2005-09-07 15:04:00,136.976,136.983,136.965,136.965,99000000.0
2005-09-07 15:05:00,136.959,136.98,136.959,136.966,48700000.0
2005-09-07 15:06:00,136.972,136.975,136.964,136.97,60300000.0
2005-09-07 15:07:00,136.977,137.005,136.977,136.995,151700002.0
2005-09-07 15:08:00,137.013,137.047,137.007,137.037,148099997.0
2005-09-07 15:09:00,137.034,137.047,136.957,136.957,112700001.0
2005-09-07 15:10:00,136.959,137.011,136.949,137.002,151100001.0
2005-09-07 15:11:00,136.991,137.025,136.987,137.001,83199999.0
2005-09-07 15:12:00,136.979,136.979,136.944,136.952,125900000.0
2005-09-07 15:13:00,136.946,136.962,136.941,136.956,90200000.0
2005-09-07 15:14:00,136.956,136.957,136.923,136.933,171000000.0
2005-09-07 15:15:00,136.895,136.895,136.864,136.877,165099998.0
2005-09-07 15:16:00,136.874,136.879,136.862,136.865,123800003.0
2005-09-07 15:17:00,136.865,136.872,136.863,136.863,112699999.0
2005-09-07 15:18:00,136.862,136.87,136.834,136.84,81000000.0
2005-09-07 15:19:00,136.845,136.862,136.845,136.853,33100000.0
2005-09-07 15:20:00,136.84,136.869,136.834,136.869,118799998.0
2005-09-07 15:21:00,136.874,136.886,136.874,136.886,29700000.0
2005-09-07 15:22:00,136.879,136.883,136.879,136.883,11200000.0
2005-09-07 15:23:00,136.871,136.892,136.871,136.879,120799999.0
2005-09-07 15:24:00,136.88,136.889,136.88,136.882,163499998.0
2005-09-07 15:25:00,136.902,136.902,136.87,136.873,70600000.0
2005-09-07 15:26:00,136.865,136.865,136.796,136.803,87100001.0
2005-09-07 15:27:00,136.805,136.82,136.805,136.805,62300000.0
2005-09-07 15:28:00,136.803,136.815,136.792,136.815,70200000.0
2005-09-07 15:29:00,136.817,136.833,136.815,136.833,135800000.0
2005-09-07 15:30:00,136.842,136.849,136.827,136.849,142700002.0
2005-09-07 15:31:00,136.843,136.862,136.843,136.862,177499996.0
2005-09-07 15:32:00,136.883,136.905,136.873,136.9,145500003.0
2005-09-07 15:33:00,136.886,136.888,136.868,136.875,96699999.0
2005-09-07 15:34:00,136.885,136.889,136.836,136.84,129200002.0
2005-09-07 15:35:00,136.843,136.874,136.836,136.87,147900000.0
2005-09-07 15:36:00,136.858,136.86,136.844,136.845,178500000.0
2005-09-07 15:37:00,136.862,136.888,136.862,136.883,37400000.0
2005-09-07 15:38:00,136.885,136.887,136.87,136.87,41800000.0
2005-09-07 15:39:00,136.86,136.872,136.848,136.848,63100000.0
2005-09-07 15:40:00,136.842,136.856,136.835,136.835,202400000.0
2005-09-07 15:41:00,136.828,136.838,136.813,136.838,165799996.0
2005-09-07 15:42:00,136.842,136.85,136.827,136.827,64000002.0
2005-09-07 15:43:00,136.82,136.858,136.82,136.858,57100000.0
2005-09-07 15:44:00,136.848,136.874,136.848,136.849,70100000.0
2005-09-07 15:45:00,136.856,136.862,136.842,136.85,123900001.0
2005-09-07 15:46:00,136.836,136.85,136.836,136.847,52099999.0
2005-09-07 15:47:00,136.85,136.85,136.813,136.813,100399998.0
2005-09-07 15:48:00,136.805,136.821,136.802,136.821,112300002.0
2005-09-07 15:49:00,136.837,136.837,136.828,136.828,13600000.0
2005-09-07 15:50:00,136.845,136.856,136.845,136.846,86100000.0
2005-09-07 15:51:00,136.832,136.836,136.831,136.832,50000000.0
2005-09-07 15:52:00,136.844,136.853,136.844,136.845,55100000.0
2005-09-07 15:53:00,136.847,136.878,136.847,136.874,78399999.0
2005-09-07 15:54:00,136.876,136.877,136.861,136.868,127400000.0
2005-09-07 15:55:00,136.861,136.865,136.855,136.855,48000000.0
2005-09-07 15:56:00,136.854,136.854,136.836,136.849,68000001.0
2005-09-07 15:57:00,136.861,136.884,136.861,136.873,114400000.0
2005-09-07 15:58:00,136.892,136.904,136.89,136.904,114500002.0
2005-09-07 15:59:00,136.903,136.903,136.869,136.88,63199999.0
2005-09-07 16:00:00,136.884,136.891,136.863,136.863,153900002.0
2005-09-07 16:01:00,136.872,136.887,136.872,136.881,45900001.0
2005-09-07 16:02:00,136.887,136.887,136.864,136.864,81300001.0
2005-09-07 16:03:00,136.88,136.883,136.868,136.883,80700001.0
2005-09-07 16:04:00,136.882,136.886,136.879,136.882,109500000.0
2005-09-07 16:05:00,136.88,136.883,136.875,136.883,84800002.0
2005-09-07 16:06:00,136.881,136.887,136.881,136.885,124100001.0
2005-09-07 16:07:00,136.897,136.909,136.896,136.905,61300000.0
2005-09-07 16:08:00,136.914,136.925,136.913,136.917,142699999.0
2005-09-07 16:09:00,136.901,136.916,136.9,136.916,68700000.0
2005-09-07 16:10:00,136.919,136.926,136.907,136.921,89900002.0
2005-09-07 16:11:00,136.913,136.915,136.905,136.915,95599999.0
2005-09-07 16:12:00,136.903,136.903,136.892,136.892,75100001.0
2005-09-07 16:13:00,136.906,136.906,136.904,136.904,15200000.0
2005-09-07 16:14:00,136.918,136.918,136.906,136.912,112799998.0
2005-09-07 16:15:00,136.922,136.922,136.888,136.9,113600000.0
2005-09-07 16:16:00,136.897,136.897,136.859,136.859,70600001.0
2005-09-07 16:17:00,136.865,136.869,136.85,136.86,127000000.0
2005-09-07 16:18:00,136.863,136.88,136.854,136.88,71600001.0
2005-09-07 16:19:00,136.875,136.883,136.865,136.883,99099999.0
2005-09-07 16:20:00,136.907,136.907,136.892,136.894,92500000.0
2005-09-07 16:21:00,136.895,136.909,136.895,136.906,58000000.0
2005-09-07 16:22:00,136.905,136.921,136.897,136.918,78400000.0
2005-09-07 16:23:00,136.918,136.918,136.903,136.91,74000001.0
2005-09-07 16:24:00,136.912,136.915,136.898,136.904,104600001.0
2005-09-07 16:25:00,136.92,136.944,136.92,136.944,97699998.0
2005-09-07 16:26:00,136.926,136.926,136.89,136.89,55100000.0
2005-09-07 16:27:00,136.883,136.911,136.883,136.911,79400000.0
2005-09-07 16:28:00,136.927,136.964,136.927,136.964,52000001.0
2005-09-07 16:29:00,136.961,136.962,136.948,136.955,139299999.0
2005-09-07 16:30:00,136.962,136.974,136.957,136.974,77299999.0
2005-09-07 16:31:00,136.963,136.968,136.955,136.968,188700000.0
2005-09-07 16:32:00,136.963,136.965,136.948,136.948,64300000.0
2005-09-07 16:33:00,136.955,136.969,136.953,136.964,48500000.0
2005-09-07 16:34:00,136.962,136.963,136.943,136.945,182899999.0
2005-09-07 16:35:00,136.95,136.955,136.947,136.947,74299999.0
2005-09-07 16:36:00,136.947,136.976,136.947,136.976,107900000.0
2005-09-07 16:37:00,136.995,137.055,136.995,137.055,55199999.0
2005-09-07 16:38:00,137.052,137.057,137.024,137.024,90300001.0
2005-09-07 16:39:00,137.012,137.034,137.012,137.034,67400000.0
2005-09-07 16:40:00,137.024,137.034,137.024,137.031,42700000.0
2005-09-07 16:41:00,137.025,137.025,137.002,137.007,94299999.0
2005-09-07 16:42:00,137.014,137.014,136.98,136.98,138199998.0
2005-09-07 16:43:00,136.998,137.001,136.978,136.978,68000001.0
2005-09-07 16:44:00,136.985,136.988,136.972,136.974,205600002.0
2005-09-07 16:45:00,136.977,136.977,136.954,136.963,106000000.0
2005-09-07 16:46:00,136.966,136.973,136.963,136.967,137499999.0
2005-09-07 16:47:00,136.963,136.986,136.954,136.981,69399999.0
2005-09-07 16:48:00,136.976,136.976,136.955,136.955,106500001.0
2005-09-07 16:49:00,136.935,136.946,136.928,136.939,80700000.0
2005-09-07 16:50:00,136.95,136.975,136.95,136.975,121899998.0
2005-09-07 16:51:00,136.98,136.988,136.969,136.988,101399999.0
2005-09-07 16:52:00,136.987,136.987,136.97,136.971,126999999.0
2005-09-07 16:53:00,136.984,137.001,136.984,136.988,82299999.0
2005-09-07 16:54:00,136.991,137.0,136.988,136.998,85100002.0
2005-09-07 16:55:00,137.004,137.01,136.995,136.999,116700000.0
2005-09-07 16:56:00,137.017,137.027,137.013,137.013,67200000.0
2005-09-07 16:57:00,137.008,137.02,137.004,137.013,92699999.0
2005-09-07 16:58:00,137.017,137.017,137.002,137.012,130900001.0
2005-09-07 16:59:00,137.008,137.015,136.999,137.008,111399997.0
2005-09-07 17:00:00,137.015,137.015,136.993,136.998,170899999.0
2005-09-07 17:01:00,136.989,137.004,136.983,136.998,80300001.0
2005-09-07 17:02:00,136.992,136.999,136.981,136.999,110399999.0
2005-09-07 17:03:00,136.994,136.996,136.963,136.971,54100000.0
2005-09-07 17:04:00,136.97,136.973,136.944,136.973,149700002.0
2005-09-07 17:05:00,136.966,136.982,136.959,136.979,35800000.0
2005-09-07 17:06:00,136.983,136.986,136.97,136.981,86000000.0
2005-09-07 17:07:00,136.973,136.991,136.973,136.982,149500002.0
2005-09-07 17:08:00,136.982,136.989,136.982,136.983,82400001.0
2005-09-07 17:09:00,136.97,136.97,136.952,136.958,83400001.0
2005-09-07 17:10:00,136.97,136.976,136.965,136.972,71299998.0
2005-09-07 17:11:00,136.979,136.979,136.967,136.968,132900000.0
2005-09-07 17:12:00,136.975,136.995,136.975,136.975,89899999.0
2005-09-07 17:13:00,136.979,136.998,136.979,136.987,113100003.0
2005-09-07 17:14:00,136.985,136.985,136.965,136.965,39300000.0
2005-09-07 17:15:00,136.952,136.954,136.945,136.95,83700000.0
2005-09-07 17:16:00,136.954,136.967,136.954,136.967,42000000.0
2005-09-07 17:17:00,136.972,136.975,136.965,136.975,82700000.0
2005-09-07 17:18:00,136.97,136.97,136.958,136.968,146899999.0
2005-09-07 17:19:00,136.965,136.968,136.945,136.946,103500001.0
2005-09-07 17:20:00,136.948,136.966,136.945,136.953,96600000.0
2005-09-07 17:21:00,136.963,136.978,136.963,136.978,120100001.0
2005-09-07 17:22:00,136.976,136.992,136.976,136.992,60600000.0
2005-09-07 17:23:00,136.988,136.992,136.973,136.973,85400000.0
2005-09-07 17:24:00,136.978,136.983,136.97,136.978,138699999.0
2005-09-07 17:25:00,136.975,136.988,136.975,136.986,95899998.0
2005-09-07 17:26:00,136.985,136.998,136.985,136.99,109500001.0
2005-09-07 17:27:00,136.988,137.001,136.988,136.996,44500000.0
2005-09-07 17:28:00,136.99,136.99,136.967,136.967,102299997.0
2005-09-07 17:29:00,136.985,137.003,136.971,136.98,88000000.0
2005-09-07 17:30:00,137.009,137.009,136.997,136.997,38200000.0
2005-09-07 17:31:00,137.0,137.005,136.997,136.998,81499999.0
2005-09-07 17:32:00,137.001,137.008,136.993,136.999,99099999.0
2005-09-07 17:33:00,137.0,137.016,136.995,136.995,95500000.0
2005-09-07 17:34:00,136.993,136.996,136.984,136.996,105100000.0
2005-09-07 17:35:00,136.992,136.992,136.961,136.961,122799998.0
2005-09-07 17:36:00,136.964,136.977,136.961,136.974,80100001.0
2005-09-07 17:37:00,136.97,136.976,136.965,136.976,70400001.0
2005-09-07 17:38:00,136.978,136.978,136.969,136.972,47999999.0
2005-09-07 17:39:00,136.966,136.989,136.966,136.982,76200001.0
2005-09-07 17:40:00,136.977,136.99,136.977,136.987,34200000.0
2005-09-07 17:41:00,136.997,137.018,136.99,136.99,102700002.0
2005-09-07 17:42:00,136.998,137.01,136.995,137.001,87500000.0
2005-09-07 17:43:00,137.001,137.006,136.994,137.005,186500003.0
2005-09-07 17:44:00,137.013,137.013,136.999,137.007,131600001.0
2005-09-07 17:45:00,137.01,137.016,137.005,137.005,69500000.0
2005-09-07 17:46:00,136.987,136.987,136.964,136.964,37999999.0
2005-09-07 17:47:00,136.928,136.928,136.882,136.894,37600000.0
2005-09-07 17:48:00,136.896,136.907,136.883,136.883,74300001.0
2005-09-07 17:49:00,136.88,136.888,136.867,136.867,80399997.0
2005-09-07 17:50:00,136.846,136.855,136.839,136.841,121100000.0
2005-09-07 17:51:00,136.839,136.851,136.828,136.851,105300002.0
2005-09-07 17:52:00,136.849,136.867,136.84,136.867,114399999.0
2005-09-07 17:53:00,136.868,136.87,136.864,136.868,61699999.0
2005-09-07 17:54:00,136.862,136.885,136.856,136.885,80000000.0
2005-09-07 17:55:00,136.875,136.875,136.858,136.87,61600000.0
2005-09-07 17:56:00,136.868,136.877,136.86,136.875,110300000.0
2005-09-07 17:57:00,136.878,136.906,136.872,136.906,48800000.0
2005-09-07 17:58:00,136.905,136.911,136.897,136.897,31800000.0
2005-09-07 17:59:00,136.889,136.9,136.885,136.885,53500000.0
2005-09-07 18:00:00,136.884,136.914,136.884,136.914,118500002.0
2005-09-07 18:01:00,136.916,136.929,136.912,136.92,1515399992.0
2005-09-07 18:02:00,136.93,136.941,136.923,136.937,1930699996.0
2005-09-07 18:03:00,136.953,136.99,136.95,136.96,1874399999.0
2005-09-07 18:04:00,136.968,137.01,136.968,137.006,1379199993.0
2005-09-07 18:05:00,137.014,137.052,137.014,137.052,1527399999.0
2005-09-07 18:06:00,137.053,137.053,137.036,137.046,1062699999.0
2005-09-07 18:07:00,137.04,137.04,136.988,136.999,1777600000.0
2005-09-07 18:08:00,136.998,137.006,136.988,136.994,1650799992.0
2005-09-07 18:09:00,136.996,137.001,136.985,136.99,1360900010.0
2005-09-07 18:10:00,136.991,136.991,136.964,136.964,831599996.0
2005-09-07 18:11:00,136.964,136.964,136.946,136.951,854000006.0
2005-09-07 18:12:00,136.952,136.965,136.948,136.96,728199992.0
2005-09-07 18:13:00,136.961,136.961,136.934,136.945,1441500002.0
2005-09-07 18:14:00,136.942,136.942,136.927,136.937,1430899999.0
2005-09-07 18:15:00,136.95,136.965,136.947,136.95,1395800000.0
2005-09-07 18:16:00,136.956,136.972,136.939,136.939,1531199992.0
2005-09-07 18:17:00,136.943,136.958,136.943,136.954,669500001.0
2005-09-07 18:18:00,136.967,136.97,136.95,136.95,566999998.0
2005-09-07 18:19:00,136.958,136.974,136.947,136.947,804599998.0
2005-09-07 18:20:00,136.944,136.956,136.938,136.945,1390199996.0
2005-09-07 18:21:00,136.954,136.959,136.942,136.942,1214699994.0
2005-09-07 18:22:00,136.928,136.94,136.92,136.933,893600005.0
2005-09-07 18:23:00,136.928,136.94,136.922,136.94,1557899992.0
2005-09-07 18:24:00,136.939,136.949,136.925,136.943,1137699991.0
2005-09-07 18:25:00,136.952,136.959,136.941,136.958,1095000000.0
2005-09-07 18:26:00,136.955,136.955,136.919,136.939,810600002.0
2005-09-07 18:27:00,136.943,136.963,136.943,136.948,602800001.0
2005-09-07 18:28:00,136.954,136.954,136.93,136.932,852300002.0
2005-09-07 18:29:00,136.931,136.944,136.929,136.937,903099998.0
2005-09-07 18:30:00,136.94,136.957,136.94,136.957,330499999.0
2005-09-07 18:31:00,136.957,136.964,136.944,136.964,1006699990.0
2005-09-07 18:32:00,136.966,136.973,136.951,136.962,1512599999.0
2005-09-07 18:33:00,136.959,136.965,136.948,136.957,1580399999.0
2005-09-07 18:34:00,136.957,136.965,136.952,136.955,1331799995.0
2005-09-07 18:35:00,136.968,136.976,136.96,136.969,1456200000.0
2005-09-07 18:36:00,136.975,136.993,136.975,136.986,577700001.0
2005-09-07 18:37:00,136.983,136.983,136.97,136.974,536000000.0
2005-09-07 18:38:00,136.972,136.972,136.957,136.958,373099997.0
2005-09-07 18:39:00,136.96,136.969,136.957,136.967,394300000.0
2005-09-07 18:40:00,136.965,136.975,136.962,136.967,871799994.0
2005-09-07 18:41:00,136.97,136.979,136.957,136.973,397900005.0
2005-09-07 18:42:00,136.975,136.975,136.961,136.962,678399998.0
2005-09-07 18:43:00,136.96,136.972,136.958,136.96,302000001.0
2005-09-07 18:44:00,136.96,136.985,136.955,136.982,497200002.0
2005-09-07 18:45:00,136.98,136.984,136.971,136.98,209200000.0
2005-09-07 18:46:00,136.978,136.983,136.959,136.983,522499996.0
2005-09-07 18:47:00,136.983,136.992,136.977,136.978,122600000.0
2005-09-07 18:48:00,136.981,136.995,136.981,136.985,603699998.0
2005-09-07 18:49:00,136.985,136.996,136.984,136.99,646799998.0
2005-09-07 18:50:00,136.99,136.998,136.976,136.989,767800001.0
2005-09-07 18:51:00,136.99,136.994,136.982,136.987,540099996.0
2005-09-07 18:52:00,136.998,137.009,136.981,136.994,777599996.0
2005-09-07 18:53:00,137.004,137.018,136.998,137.0,1022699999.0
2005-09-07 18:54:00,136.997,137.007,136.983,137.007,790100004.0
2005-09-07 18:55:00,137.004,137.015,136.99,137.003,995099997.0
2005-09-07 18:56:00,137.004,137.013,136.994,137.002,413099997.0
2005-09-07 18:57:00,137.019,137.036,136.986,136.992,492000000.0
2005-09-07 18:58:00,137.018,137.028,137.008,137.008,638299996.0
2005-09-07 18:59:00,137.005,137.012,136.995,137.008,867699999.0
2005-09-07 19:00:00,137.005,137.009,137.0,137.001,244600000.0
2005-09-07 19:01:00,136.99,136.99,136.947,136.953,270500000.0
2005-09-07 19:02:00,136.953,136.998,136.953,136.998,232599998.0
2005-09-07 19:03:00,137.003,137.023,136.996,137.023,584400000.0
2005-09-07 19:04:00,137.029,137.029,137.015,137.02,525400003.0
2005-09-07 19:05:00,137.032,137.061,137.032,137.055,562299999.0
2005-09-07 19:06:00,137.078,137.078,137.053,137.063,705999996.0
2005-09-07 19:07:00,137.057,137.082,137.022,137.022,1010099997.0
2005-09-07 19:08:00,137.035,137.06,137.023,137.045,762999995.0
2005-09-07 19:09:00,137.05,137.057,137.029,137.045,754199999.0
2005-09-07 19:10:00,137.051,137.063,137.047,137.052,184700000.0
2005-09-07 19:11:00,137.047,137.055,137.019,137.025,367900001.0
2005-09-07 19:12:00,137.013,137.013,136.988,136.997,432300000.0
2005-09-07 19:13:00,136.995,137.001,136.989,136.989,72000000.0
2005-09-07 19:14:00,136.977,136.978,136.963,136.963,152900001.0
2005-09-07 19:15:00,136.955,136.965,136.952,136.965,893499999.0
2005-09-07 19:16:00,136.963,136.969,136.943,136.963,381500001.0
2005-09-07 19:17:00,136.96,136.969,136.95,136.956,450600005.0
2005-09-07 19:18:00,136.96,136.96,136.934,136.941,417200000.0
2005-09-07 19:19:00,136.938,136.942,136.928,136.939,531599996.0
2005-09-07 19:20:00,136.94,136.94,136.918,136.928,278699998.0
2005-09-07 19:21:00,136.925,136.938,136.916,136.921,577099998.0
2005-09-07 19:22:00,136.923,136.933,136.908,136.908,139799999.0
2005-09-07 19:23:00,136.908,136.926,136.906,136.921,1309200002.0
2005-09-07 19:24:00,136.925,136.95,136.924,136.932,699900004.0
2005-09-07 19:25:00,136.93,136.935,136.923,136.93,468500002.0
2005-09-07 19:26:00,136.928,136.936,136.903,136.907,1091599998.0
2005-09-07 19:27:00,136.903,136.907,136.885,136.885,725199993.0
2005-09-07 19:28:00,136.879,136.886,136.872,136.885,639000009.0
2005-09-07 19:29:00,136.89,136.906,136.89,136.904,320000001.0
2005-09-07 19:30:00,136.904,136.931,136.895,136.895,622600006.0
2005-09-07 19:31:00,136.889,136.911,136.884,136.887,716699996.0
2005-09-07 19:32:00,136.886,136.914,136.884,136.914,775999996.0
2005-09-07 19:33:00,136.92,136.931,136.91,136.91,542299996.0
2005-09-07 19:34:00,136.9,136.911,136.887,136.898,858899994.0
2005-09-07 19:35:00,136.894,136.912,136.886,136.903,610600003.0
2005-09-07 19:36:00,136.917,136.92,136.903,136.91,429500002.0
2005-09-07 19:37:00,136.901,136.901,136.883,136.89,85099999.0
2005-09-07 19:38:00,136.895,136.922,136.895,136.922,493799995.0
2005-09-07 19:39:00,136.945,136.947,136.924,136.932,653500005.0
2005-09-07 19:40:00,136.946,136.961,136.943,136.944,583999993.0
2005-09-07 19:41:00,136.939,136.946,136.916,136.931,805199996.0
2005-09-07 19:42:00,136.942,136.956,136.929,136.929,549599995.0
2005-09-07 19:43:00,136.934,136.943,136.932,136.933,129800000.0
2005-09-07 19:44:00,136.938,136.956,136.934,136.955,410800000.0
2005-09-07 19:45:00,136.955,136.955,136.937,136.942,201699997.0
2005-09-07 19:46:00,136.939,136.939,136.926,136.93,362199997.0
2005-09-07 19:47:00,136.928,136.933,136.908,136.923,233100003.0
2005-09-07 19:48:00,136.924,136.932,136.902,136.911,796699997.0
2005-09-07 19:49:00,136.899,136.909,136.891,136.901,387900000.0
2005-09-07 19:50:00,136.897,136.899,136.89,136.892,429700003.0
2005-09-07 19:51:00,136.887,136.887,136.864,136.865,244299999.0
2005-09-07 19:52:00,136.871,136.888,136.86,136.86,492099998.0
2005-09-07 19:53:00,136.864,136.904,136.864,136.895,396599999.0
2005-09-07 19:54:00,136.886,136.899,136.877,136.893,348500000.0
2005-09-07 19:55:00,136.894,136.898,136.886,136.898,213199998.0
2005-09-07 19:56:00,136.905,136.916,136.901,136.911,504900005.0
2005-09-07 19:57:00,136.901,136.916,136.887,136.887,747099996.0
2005-09-07 19:58:00,136.892,136.922,136.887,136.899,401900002.0
2005-09-07 19:59:00,136.902,136.914,136.899,136.9,557699999.0
2005-09-07 20:00:00,136.905,136.905,136.895,136.9,222200005.0
2005-09-07 20:01:00,136.9,136.911,136.893,136.9,378900000.0
2005-09-07 20:02:00,136.892,136.904,136.892,136.895,213399998.0
2005-09-07 20:03:00,136.89,136.89,136.855,136.855,293499999.0
2005-09-07 20:04:00,136.853,136.869,136.852,136.867,471399995.0
2005-09-07 20:05:00,136.859,136.864,136.849,136.853,799599998.0
2005-09-07 20:06:00,136.857,136.866,136.852,136.859,597400002.0
2005-09-07 20:07:00,136.85,136.851,136.83,136.843,216200000.0
2005-09-07 20:08:00,136.842,136.858,136.842,136.85,597200003.0
2005-09-07 20:09:00,136.852,136.863,136.848,136.856,330999999.0
2005-09-07 20:10:00,136.854,136.865,136.853,136.853,293600001.0
2005-09-07 20:11:00,136.859,136.882,136.858,136.882,763900005.0
2005-09-07 20:12:00,136.865,136.877,136.847,136.877,908300000.0
2005-09-07 20:13:00,136.88,136.89,136.88,136.88,271599997.0
2005-09-07 20:14:00,136.867,136.872,136.854,136.855,476700000.0
2005-09-07 20:15:00,136.848,136.864,136.844,136.845,820500003.0
2005-09-07 20:16:00,136.841,136.854,136.829,136.83,617400008.0
2005-09-07 20:17:00,136.826,136.84,136.825,136.837,277000000.0
2005-09-07 20:18:00,136.838,136.838,136.831,136.838,130400000.0
2005-09-07 20:19:00,136.837,136.84,136.827,136.827,408600002.0
2005-09-07 20:20:00,136.821,136.833,136.786,136.8,285299996.0
2005-09-07 20:21:00,136.793,136.805,136.793,136.793,391500002.0
2005-09-07 20:22:00,136.786,136.804,136.784,136.791,443399999.0
2005-09-07 20:23:00,136.792,136.802,136.787,136.787,348200003.0
2005-09-07 20:24:00,136.791,136.801,136.786,136.792,294199997.0
2005-09-07 20:25:00,136.778,136.787,136.756,136.772,496300001.0
2005-09-07 20:26:00,136.768,136.771,136.747,136.75,398700002.0
2005-09-07 20:27:00,136.752,136.773,136.747,136.761,684300000.0
2005-09-07 20:28:00,136.747,136.747,136.729,136.732,985600005.0
2005-09-07 20:29:00,136.73,136.752,136.724,136.738,1231599998.0
2005-09-07 20:30:00,136.74,136.755,136.726,136.753,1504299998.0
2005-09-07 20:31:00,136.755,136.764,136.734,136.741,1531399997.0
2005-09-07 20:32:00,136.752,136.762,136.743,136.758,1030799994.0
2005-09-07 20:33:00,136.761,136.773,136.752,136.773,391200001.0
2005-09-07 20:34:00,136.773,136.791,136.772,136.787,357199999.0
2005-09-07 20:35:00,136.797,136.812,136.787,136.812,419099998.0
2005-09-07 20:36:00,136.821,136.832,136.806,136.821,455300001.0
2005-09-07 20:37:00,136.819,136.829,136.812,136.815,479199998.0
2005-09-07 20:38:00,136.817,136.825,136.81,136.82,721999993.0
2005-09-07 20:39:00,136.82,136.835,136.813,136.835,714700000.0
2005-09-07 20:40:00,136.834,136.847,136.83,136.834,1027899996.0
2005-09-07 20:41:00,136.825,136.84,136.823,136.823,264000002.0
2005-09-07 20:42:00,136.817,136.819,136.803,136.819,343700001.0
2005-09-07 20:43:00,136.818,136.837,136.816,136.823,496500004.0
2005-09-07 20:44:00,136.814,136.822,136.799,136.81,889299997.0
2005-09-07 20:45:00,136.816,136.822,136.803,136.82,516399995.0
2005-09-07 20:46:00,136.83,136.835,136.82,136.83,759899995.0
2005-09-07 20:47:00,136.825,136.835,136.822,136.83,818600006.0
2005-09-07 20:48:00,136.827,136.841,136.827,136.833,696499999.0
2005-09-07 20:49:00,136.838,136.843,136.811,136.843,393099998.0
2005-09-07 20:50:00,136.839,136.851,136.832,136.835,1145200003.0
2005-09-07 20:51:00,136.835,136.847,136.829,136.847,649999991.0
2005-09-07 20:52:00,136.849,136.857,136.844,136.844,210999998.0
2005-09-07 20:53:00,136.846,136.87,136.846,136.855,814899999.0
2005-09-07 20:54:00,136.844,136.844,136.819,136.826,228499999.0
2005-09-07 20:55:00,136.82,136.823,136.801,136.821,983300003.0
2005-09-07 20:56:00,136.825,136.839,136.804,136.812,876400004.0
2005-09-07 20:57:00,136.818,136.833,136.814,136.817,774199991.0
2005-09-07 20:58:00,136.83,136.837,136.813,136.823,1220399994.0
2005-09-07 20:59:00,136.826,136.874,136.826,136.84,1380999993.0
2005-09-07 21:00:00,136.835,136.844,136.811,136.82,1214400001.0
2005-09-07 21:01:00,136.822,136.829,136.809,136.825,904500007.0
2005-09-07 21:02:00,136.819,136.829,136.805,136.807,451200000.0
2005-09-07 21:03:00,136.801,136.817,136.78,136.78,724899993.0
2005-09-07 21:04:00,136.75,136.774,136.75,136.758,424699999.0
2005-09-07 21:05:00,136.758,136.766,136.747,136.757,481000002.0
2005-09-07 21:06:00,136.75,136.757,136.737,136.74,574700002.0
2005-09-07 21:07:00,136.741,136.751,136.732,136.74,435900004.0
2005-09-07 21:08:00,136.743,136.756,136.739,136.745,441200001.0
2005-09-07 21:09:00,136.757,136.772,136.754,136.754,200400002.0
2005-09-07 21:10:00,136.746,136.747,136.724,136.733,364200000.0
2005-09-07 21:11:00,136.724,136.728,136.705,136.726,224299998.0
2005-09-07 21:12:00,136.73,136.735,136.722,136.722,476600004.0
2005-09-07 21:13:00,136.719,136.731,136.702,136.718,610200003.0
2005-09-07 21:14:00,136.7,136.7,136.677,136.677,787399997.0
2005-09-07 21:15:00,136.667,136.678,136.647,136.647,795299996.0
2005-09-07 21:16:00,136.647,136.674,136.647,136.674,559100002.0
2005-09-07 21:17:00,136.678,136.681,136.668,136.676,774299996.0
2005-09-07 21:18:00,136.678,136.678,136.656,136.668,285299996.0
2005-09-07 21:19:00,136.666,136.683,136.666,136.677,430899999.0
2005-09-07 21:20:00,136.68,136.685,136.673,136.678,1268100007.0
2005-09-07 21:21:00,136.678,136.685,136.675,136.677,715300002.0
2005-09-07 21:22:00,136.675,136.688,136.667,136.68,1071299998.0
2005-09-07 21:23:00,136.673,136.685,136.664,136.664,646600003.0
2005-09-07 21:24:00,136.656,136.676,136.649,136.658,591100003.0
2005-09-07 21:25:00,136.66,136.664,136.642,136.643,711799998.0
2005-09-07 21:26:00,136.649,136.657,136.642,136.647,460000006.0
2005-09-07 21:27:00,136.65,136.65,136.64,136.65,179000002.0
2005-09-07 21:28:00,136.65,136.661,136.648,136.65,58200000.0
2005-09-07 21:29:00,136.65,136.652,136.633,136.635,324699997.0
2005-09-07 21:30:00,136.632,136.647,136.632,136.646,343200004.0
2005-09-07 21:31:00,136.645,136.655,136.645,136.651,114999998.0
2005-09-07 21:32:00,136.65,136.659,136.643,136.65,743300003.0
2005-09-07 21:33:00,136.648,136.648,136.642,136.642,107600000.0
2005-09-07 21:34:00,136.632,136.647,136.632,136.638,304000003.0
2005-09-07 21:35:00,136.64,136.645,136.637,136.638,185800000.0
2005-09-07 21:36:00,136.642,136.664,136.642,136.655,259600003.0
2005-09-07 21:37:00,136.645,136.662,136.645,136.658,119199999.0
2005-09-07 21:38:00,136.658,136.658,136.65,136.65,113700000.0
2005-09-07 21:39:00,136.651,136.659,136.647,136.659,242200001.0
2005-09-07 21:40:00,136.66,136.665,136.657,136.665,251699999.0
2005-09-07 21:41:00,136.665,136.665,136.656,136.658,190099997.0
2005-09-07 21:42:00,136.657,136.673,136.657,136.665,251399998.0
2005-09-07 21:43:00,136.66,136.665,136.655,136.66,365700004.0
2005-09-07 21:44:00,136.662,136.674,136.658,136.667,670900001.0
2005-09-07 21:45:00,136.67,136.673,136.664,136.669,415900001.0
2005-09-07 21:46:00,136.668,136.672,136.657,136.665,524499999.0
2005-09-07 21:47:00,136.66,136.672,136.648,136.648,370100002.0
2005-09-07 21:48:00,136.643,136.675,136.643,136.675,141499999.0
2005-09-07 21:49:00,136.667,136.688,136.665,136.686,64000000.0
2005-09-07 21:50:00,136.695,136.702,136.69,136.702,95500001.0
2005-09-07 21:51:00,136.698,136.698,136.679,136.679,305600003.0
2005-09-07 21:52:00,136.668,136.688,136.668,136.685,154100002.0
2005-09-07 21:53:00,136.686,136.694,136.686,136.694,62300001.0
2005-09-07 21:54:00,136.688,136.696,136.684,136.69,131200002.0
2005-09-07 21:55:00,136.684,136.688,136.674,136.68,118199998.0
2005-09-07 21:56:00,136.674,136.674,136.643,136.655,132999999.0
2005-09-07 21:57:00,136.653,136.66,136.651,136.652,106699998.0
2005-09-07 21:58:00,136.66,136.686,136.66,136.685,77600000.0
2005-09-07 21:59:00,136.682,136.686,136.671,136.671,101399998.0
2005-09-07 22:00:00,136.669,136.687,136.666,136.687,189099999.0
2005-09-07 22:01:00,136.686,136.69,136.667,136.667,407700003.0
2005-09-07 22:02:00,136.672,136.684,136.667,136.676,459099999.0
2005-09-07 22:03:00,136.662,136.678,136.651,136.659,150300002.0
2005-09-07 22:04:00,136.686,136.69,136.673,136.689,132099999.0
2005-09-07 22:05:00,136.667,136.673,136.663,136.67,103200000.0
2005-09-07 22:06:00,136.662,136.668,136.659,136.668,85699999.0
2005-09-07 22:07:00,136.67,136.67,136.66,136.67,212200003.0
2005-09-07 22:08:00,136.668,136.668,136.645,136.65,156999998.0
2005-09-07 22:09:00,136.633,136.635,136.619,136.635,89099998.0
2005-09-07 22:10:00,136.642,136.642,136.624,136.637,81000000.0
2005-09-07 22:11:00,136.644,136.653,136.633,136.633,129500000.0
2005-09-07 22:12:00,136.626,136.64,136.619,136.63,208700001.0
2005-09-07 22:13:00,136.617,136.637,136.614,136.632,139900001.0
2005-09-07 22:14:00,136.637,136.646,136.637,136.638,117700001.0
2005-09-07 22:15:00,136.644,136.662,136.644,136.653,173999998.0
2005-09-07 22:16:00,136.66,136.67,136.653,136.67,161100001.0
2005-09-07 22:17:00,136.675,136.68,136.674,136.678,71499999.0
2005-09-07 22:18:00,136.676,136.676,136.663,136.663,123300000.0
2005-09-07 22:19:00,136.66,136.666,136.66,136.662,140600001.0
2005-09-07 22:20:00,136.662,136.666,136.651,136.651,204599999.0
2005-09-07 22:21:00,136.658,136.67,136.658,136.67,74800001.0
2005-09-07 22:22:00,136.669,136.669,136.65,136.66,223200001.0
2005-09-07 22:23:00,136.662,136.677,136.66,136.677,270400000.0
2005-09-07 22:24:00,136.68,136.68,136.675,136.678,92099999.0
2005-09-07 22:25:00,136.675,136.687,136.671,136.681,311199996.0
2005-09-07 22:26:00,136.681,136.681,136.669,136.674,92600001.0
2005-09-07 22:27:00,136.674,136.697,136.674,136.687,475999997.0
2005-09-07 22:28:00,136.682,136.683,136.674,136.676,276899997.0
2005-09-07 22:29:00,136.685,136.687,136.682,136.682,49700001.0
2005-09-07 22:30:00,136.683,136.689,136.683,136.689,73200000.0
2005-09-07 22:31:00,136.684,136.684,136.673,136.678,203700005.0
2005-09-07 22:32:00,136.686,136.694,136.684,136.686,151000000.0
2005-09-07 22:33:00,136.69,136.69,136.685,136.69,199300003.0
2005-09-07 22:34:00,136.689,136.689,136.675,136.682,235499996.0
2005-09-07 22:35:00,136.675,136.68,136.67,136.67,159500001.0
2005-09-07 22:36:00,136.677,136.691,136.677,136.684,369900003.0
2005-09-07 22:37:00,136.688,136.695,136.685,136.693,230300000.0
2005-09-07 22:38:00,136.694,136.699,136.686,136.686,264699998.0
2005-09-07 22:39:00,136.686,136.697,136.686,136.695,261399997.0
2005-09-07 22:40:00,136.694,136.699,136.684,136.686,445499999.0
2005-09-07 22:41:00,136.694,136.699,136.692,136.692,121300000.0
2005-09-07 22:42:00,136.704,136.711,136.7,136.705,288299999.0
2005-09-07 22:43:00,136.71,136.71,136.7,136.7,96000000.0
2005-09-07 22:44:00,136.688,136.723,136.669,136.692,266000002.0
2005-09-07 22:45:00,136.702,136.712,136.697,136.703,306199998.0
2005-09-07 22:46:00,136.699,136.707,136.688,136.707,56300000.0
2005-09-07 22:47:00,136.708,136.708,136.689,136.689,105300002.0
2005-09-07 22:48:00,136.688,136.703,136.688,136.69,287199997.0
2005-09-07 22:49:00,136.685,136.698,136.678,136.698,236499997.0
2005-09-07 22:50:00,136.697,136.697,136.669,136.673,111400001.0
2005-09-07 22:51:00,136.672,136.679,136.666,136.667,147600001.0
2005-09-07 22:52:00,136.654,136.677,136.64,136.673,135899999.0
2005-09-07 22:53:00,136.667,136.685,136.665,136.667,187400001.0
2005-09-07 22:54:00,136.665,136.67,136.662,136.67,135100000.0
2005-09-07 22:55:00,136.66,136.676,136.656,136.656,90699999.0
2005-09-07 22:56:00,136.654,136.657,136.649,136.653,191100003.0
2005-09-07 22:57:00,136.645,136.65,136.645,136.645,185399998.0
2005-09-07 22:58:00,136.652,136.659,136.652,136.655,79399999.0
2005-09-07 22:59:00,136.654,136.658,136.637,136.645,187400002.0
2005-09-07 23:00:00,136.698,136.698,136.626,136.649,73400001.0
2005-09-07 23:01:00,136.645,136.679,136.634,136.675,117399998.0
2005-09-07 23:02:00,136.62,136.677,136.62,136.663,116000003.0
2005-09-07 23:03:00,136.662,136.674,136.621,136.654,188799999.0
2005-09-07 23:04:00,136.655,136.682,136.654,136.66,118299998.0
2005-09-07 23:05:00,136.642,136.683,136.631,136.68,107599999.0
2005-09-07 23:06:00,136.633,136.668,136.623,136.656,134800000.0
2005-09-07 23:07:00,136.658,136.695,136.646,136.688,60600000.0
2005-09-07 23:08:00,136.675,136.689,136.63,136.664,98400000.0
2005-09-07 23:09:00,136.695,136.696,136.674,136.682,89799998.0
2005-09-07 23:10:00,136.688,136.693,136.638,136.651,90200000.0
2005-09-07 23:11:00,136.669,136.69,136.635,136.676,88299998.0
2005-09-07 23:12:00,136.695,136.695,136.66,136.687,84599997.0
2005-09-07 23:13:00,136.661,136.692,136.644,136.656,135099999.0
2005-09-07 23:14:00,136.65,136.679,136.633,136.651,87400000.0
2005-09-07 23:15:00,136.64,136.662,136.616,136.645,124100000.0
2005-09-07 23:16:00,136.62,136.63,136.605,136.622,107799999.0
2005-09-07 23:17:00,136.615,136.623,136.596,136.62,109599999.0
2005-09-07 23:18:00,136.604,136.645,136.588,136.625,96500001.0
2005-09-07 23:19:00,136.627,136.635,136.599,136.622,70900000.0
2005-09-07 23:20:00,136.6,136.622,136.576,136.612,57200000.0
2005-09-07 23:21:00,136.568,136.624,136.561,136.608,63500000.0
2005-09-07 23:22:00,136.656,136.656,136.606,136.607,97100000.0
2005-09-07 23:23:00,136.603,136.611,136.594,136.594,82300000.0
2005-09-07 23:24:00,136.559,136.619,136.559,136.601,166800001.0
2005-09-07 23:25:00,136.597,136.611,136.597,136.601,73600000.0
2005-09-07 23:26:00,136.603,136.609,136.589,136.594,121200001.0
2005-09-07 23:27:00,136.602,136.605,136.587,136.605,112399998.0
2005-09-07 23:28:00,136.617,136.628,136.592,136.604,204499999.0
2005-09-07 23:29:00,136.598,136.605,136.595,136.605,78300000.0
2005-09-07 23:30:00,136.602,136.602,136.587,136.587,56200000.0
2005-09-07 23:31:00,136.592,136.603,136.592,136.593,102699997.0
2005-09-07 23:32:00,136.589,136.591,136.589,136.591,28700001.0
2005-09-07 23:33:00,136.597,136.598,136.591,136.591,34100000.0
2005-09-07 23:34:00,136.592,136.602,136.592,136.593,117300002.0
2005-09-07 23:35:00,136.598,136.598,136.59,136.597,91800000.0
2005-09-07 23:36:00,136.585,136.595,136.582,136.585,96899998.0
2005-09-07 23:37:00,136.588,136.593,136.579,136.593,52699999.0
2005-09-07 23:38:00,136.59,136.595,136.585,136.585,118600002.0
2005-09-07 23:39:00,136.591,136.593,136.58,136.593,40500000.0
2005-09-07 23:40:00,136.59,136.593,136.585,136.59,123900000.0
2005-09-07 23:41:00,136.58,136.595,136.58,136.59,38200000.0
2005-09-07 23:42:00,136.595,136.595,136.59,136.59,16800000.0
2005-09-07 23:43:00,136.583,136.589,136.576,136.589,110299999.0
2005-09-07 23:44:00,136.584,136.592,136.584,136.585,63400000.0
2005-09-07 23:45:00,136.595,136.598,136.552,136.562,71900001.0
2005-09-07 23:46:00,136.582,136.586,136.582,136.586,13900000.0
2005-09-07 23:47:00,136.588,136.595,136.585,136.59,72499999.0
2005-09-07 23:48:00,136.585,136.59,136.582,136.59,103700002.0
2005-09-07 23:49:00,136.59,136.59,136.582,136.582,114599998.0
2005-09-07 23:50:00,136.59,136.595,136.59,136.59,80699998.0
2005-09-07 23:51:00,136.588,136.599,136.583,136.583,103600001.0
2005-09-07 23:52:00,136.584,136.59,136.577,136.577,96000000.0
2005-09-07 23:53:00,136.577,136.588,136.575,136.58,45200000.0
2005-09-07 23:54:00,136.588,136.588,136.573,136.58,113199998.0
2005-09-07 23:55:00,136.58,136.58,136.573,136.573,9600000.0
2005-09-07 23:56:00,136.576,136.576,136.552,136.575,80100001.0
2005-09-07 23:57:00,136.57,136.575,136.57,136.575,40000000.0
2005-09-07 23:58:00,136.563,136.563,136.548,136.557,109199999.0
2005-09-07 23:59:00,136.57,136.582,136.569,136.582,50400000.0
2005-09-08 00:00:00,136.572,136.585,136.572,136.58,32000000.0
2005-09-08 00:01:00,136.573,136.573,136.567,136.567,16300000.0
2005-09-08 00:02:00,136.576,136.586,136.569,136.586,63200000.0
2005-09-08 00:03:00,136.601,136.627,136.601,136.624,141099996.0
2005-09-08 00:04:00,136.61,136.613,136.605,136.61,20800000.0
2005-09-08 00:05:00,136.613,136.615,136.608,136.615,46300000.0
2005-09-08 00:06:00,136.611,136.611,136.594,136.594,63100001.0
2005-09-08 00:07:00,136.593,136.602,136.59,136.599,82300000.0
2005-09-08 00:08:00,136.599,136.615,136.592,136.592,170900003.0
2005-09-08 00:09:00,136.599,136.605,136.594,136.605,96600002.0
2005-09-08 00:10:00,136.612,136.62,136.612,136.62,39200000.0
2005-09-08 00:11:00,136.614,136.614,136.613,136.613,92700001.0
2005-09-08 00:12:00,136.62,136.62,136.605,136.61,23200000.0
2005-09-08 00:13:00,136.598,136.614,136.598,136.614,74399999.0
2005-09-08 00:14:00,136.618,136.618,136.61,136.612,9600000.0
2005-09-08 00:15:00,136.612,136.626,136.605,136.615,111899999.0
2005-09-08 00:16:00,136.621,136.633,136.617,136.629,215000003.0
2005-09-08 00:17:00,136.629,136.632,136.616,136.619,145299998.0
2005-09-08 00:18:00,136.61,136.615,136.608,136.608,93500000.0
2005-09-08 00:19:00,136.608,136.622,136.608,136.618,119900001.0
2005-09-08 00:20:00,136.622,136.629,136.619,136.628,132599999.0
2005-09-08 00:21:00,136.629,136.636,136.629,136.63,89500000.0
2005-09-08 00:22:00,136.635,136.645,136.632,136.632,67400002.0
2005-09-08 00:23:00,136.635,136.635,136.63,136.63,22400000.0
2005-09-08 00:24:00,136.612,136.63,136.573,136.627,159299997.0
2005-09-08 00:25:00,136.625,136.642,136.615,136.642,101900002.0
2005-09-08 00:26:00,136.652,136.661,136.652,136.655,43199999.0
2005-09-08 00:27:00,136.654,136.656,136.654,136.656,17600000.0
2005-09-08 00:28:00,136.655,136.661,136.645,136.645,72300000.0
2005-09-08 00:29:00,136.641,136.641,136.606,136.629,62299999.0
2005-09-08 00:30:00,136.655,136.655,136.596,136.596,83999999.0
2005-09-08 00:31:00,136.587,136.644,136.587,136.643,96700000.0
2005-09-08 00:32:00,136.668,136.677,136.668,136.677,14400000.0
2005-09-08 00:33:00,136.691,136.693,136.681,136.69,101199999.0
2005-09-08 00:34:00,136.685,136.685,136.666,136.666,84299999.0
2005-09-08 00:35:00,136.683,136.683,136.652,136.652,171399998.0
2005-09-08 00:36:00,136.652,136.658,136.636,136.648,131600001.0
2005-09-08 00:37:00,136.643,136.652,136.628,136.652,94400000.0
2005-09-08 00:38:00,136.655,136.663,136.644,136.644,66800001.0
2005-09-08 00:39:00,136.645,136.662,136.645,136.662,41600000.0
2005-09-08 00:40:00,136.659,136.659,136.647,136.652,84400001.0
2005-09-08 00:41:00,136.649,136.663,136.649,136.663,73500000.0
2005-09-08 00:42:00,136.663,136.667,136.627,136.627,93499998.0
2005-09-08 00:43:00,136.66,136.672,136.656,136.658,89600001.0
2005-09-08 00:44:00,136.67,136.675,136.659,136.675,207599995.0
2005-09-08 00:45:00,136.666,136.696,136.661,136.678,88800002.0
2005-09-08 00:46:00,136.676,136.676,136.665,136.67,108500001.0
2005-09-08 00:47:00,136.675,136.675,136.643,136.643,64800000.0
2005-09-08 00:48:00,136.65,136.666,136.65,136.658,81700000.0
2005-09-08 00:49:00,136.643,136.685,136.63,136.676,59200000.0
2005-09-08 00:50:00,136.664,136.688,136.652,136.688,30200000.0
2005-09-08 00:51:00,136.68,136.68,136.615,136.658,78799998.0
2005-09-08 00:52:00,136.674,136.692,136.674,136.692,81100001.0
2005-09-08 00:53:00,136.698,136.701,136.693,136.693,55500000.0
2005-09-08 00:54:00,136.674,136.674,136.638,136.638,93900001.0
2005-09-08 00:55:00,136.627,136.65,136.627,136.638,136600001.0
2005-09-08 00:56:00,136.64,136.645,136.635,136.64,48800000.0
2005-09-08 00:57:00,136.622,136.622,136.585,136.585,104900002.0
2005-09-08 00:58:00,136.586,136.594,136.559,136.574,43700000.0
2005-09-08 00:59:00,136.576,136.593,136.57,136.589,80000000.0
2005-09-08 01:00:00,136.572,136.59,136.567,136.587,112299998.0
2005-09-08 01:01:00,136.589,136.59,136.578,136.582,42699999.0
2005-09-08 01:02:00,136.583,136.583,136.571,136.576,70099999.0
2005-09-08 01:03:00,136.566,136.582,136.566,136.582,16800000.0
2005-09-08 01:04:00,136.576,136.587,136.576,136.58,150100000.0
2005-09-08 01:05:00,136.594,136.599,136.582,136.59,145899997.0
2005-09-08 01:06:00,136.586,136.586,136.581,136.581,12000000.0
2005-09-08 01:07:00,136.583,136.598,136.583,136.598,103800000.0
2005-09-08 01:08:00,136.602,136.609,136.583,136.583,135700001.0
2005-09-08 01:09:00,136.585,136.622,136.585,136.617,107799999.0
2005-09-08 01:10:00,136.618,136.639,136.611,136.617,99799998.0
2005-09-08 01:11:00,136.623,136.625,136.61,136.612,78499998.0
2005-09-08 01:12:00,136.619,136.628,136.615,136.628,151899999.0
2005-09-08 01:13:00,136.632,136.632,136.604,136.616,158900001.0
2005-09-08 01:14:00,136.63,136.635,136.622,136.622,51500000.0
2005-09-08 01:15:00,136.639,136.64,136.626,136.626,87899999.0
2005-09-08 01:16:00,136.638,136.652,136.63,136.652,136599997.0
2005-09-08 01:17:00,136.648,136.653,136.639,136.643,89900002.0
2005-09-08 01:18:00,136.659,136.678,136.659,136.678,67100000.0
2005-09-08 01:19:00,136.678,136.678,136.667,136.667,93400000.0
2005-09-08 01:20:00,136.673,136.69,136.673,136.69,33200001.0
2005-09-08 01:21:00,136.691,136.706,136.688,136.688,114999997.0
2005-09-08 01:22:00,136.687,136.702,136.676,136.676,163400001.0
2005-09-08 01:23:00,136.672,136.692,136.655,136.692,47999999.0
2005-09-08 01:24:00,136.708,136.733,136.708,136.728,18200000.0
2005-09-08 01:25:00,136.748,136.748,136.719,136.72,58300000.0
2005-09-08 01:26:00,136.725,136.731,136.708,136.713,116999999.0
2005-09-08 01:27:00,136.713,136.715,136.705,136.715,50500000.0
2005-09-08 01:28:00,136.716,136.721,136.71,136.715,119399999.0
2005-09-08 01:29:00,136.725,136.725,136.717,136.722,68199997.0
2005-09-08 01:30:00,136.715,136.716,136.7,136.7,124199999.0
2005-09-08 01:31:00,136.695,136.712,136.695,136.704,79200000.0
2005-09-08 01:32:00,136.707,136.736,136.707,136.736,70300001.0
2005-09-08 01:33:00,136.726,136.731,136.718,136.721,93499999.0
2005-09-08 01:34:00,136.722,136.722,136.692,136.706,128800000.0
2005-09-08 01:35:00,136.727,136.727,136.715,136.724,77700000.0
2005-09-08 01:36:00,136.722,136.728,136.715,136.715,51100000.0
2005-09-08 01:37:00,136.708,136.711,136.703,136.708,82399999.0
2005-09-08 01:38:00,136.704,136.712,136.703,136.703,77600001.0
2005-09-08 01:39:00,136.707,136.71,136.698,136.708,78599999.0
2005-09-08 01:40:00,136.707,136.708,136.697,136.708,61200000.0
2005-09-08 01:41:00,136.707,136.71,136.702,136.702,71999998.0
2005-09-08 01:42:00,136.702,136.702,136.689,136.69,120799999.0
2005-09-08 01:43:00,136.681,136.692,136.681,136.688,50399999.0
2005-09-08 01:44:00,136.678,136.683,136.673,136.678,150699997.0
2005-09-08 01:45:00,136.676,136.676,136.67,136.67,53900002.0
2005-09-08 01:46:00,136.667,136.686,136.667,136.686,138099998.0
2005-09-08 01:47:00,136.68,136.685,136.676,136.677,101399998.0
2005-09-08 01:48:00,136.665,136.67,136.663,136.67,99900002.0
2005-09-08 01:49:00,136.67,136.675,136.663,136.67,66300002.0
2005-09-08 01:50:00,136.66,136.671,136.656,136.661,43000000.0
2005-09-08 01:51:00,136.655,136.665,136.652,136.652,80900000.0
2005-09-08 01:52:00,136.665,136.702,136.665,136.702,52600000.0
2005-09-08 01:53:00,136.71,136.711,136.687,136.692,99600000.0
2005-09-08 01:54:00,136.682,136.69,136.675,136.685,45600000.0
2005-09-08 01:55:00,136.698,136.698,136.676,136.692,80200000.0
2005-09-08 01:56:00,136.69,136.695,136.685,136.69,175300001.0
2005-09-08 01:57:00,136.695,136.71,136.695,136.697,57699999.0
2005-09-08 01:58:00,136.707,136.707,136.703,136.703,35900000.0
2005-09-08 01:59:00,136.692,136.692,136.672,136.68,172699998.0
2005-09-08 02:00:00,136.683,136.689,136.676,136.683,52300000.0
2005-09-08 02:01:00,136.689,136.69,136.685,136.685,35600000.0
2005-09-08 02:02:00,136.694,136.708,136.685,136.685,39000000.0
2005-09-08 02:03:00,136.687,136.692,136.683,136.692,59900000.0
2005-09-08 02:04:00,136.689,136.697,136.68,136.696,119800002.0
2005-09-08 02:05:00,136.682,136.695,136.682,136.683,148200003.0
2005-09-08 02:06:00,136.686,136.693,136.683,136.693,75800000.0
2005-09-08 02:07:00,136.69,136.695,136.68,136.685,113900001.0
2005-09-08 02:08:00,136.692,136.707,136.692,136.707,63200000.0
2005-09-08 02:09:00,136.715,136.715,136.71,136.71,36000000.0
2005-09-08 02:10:00,136.71,136.715,136.705,136.71,69100000.0
2005-09-08 02:11:00,136.72,136.745,136.72,136.745,139099998.0
2005-09-08 02:12:00,136.738,136.753,136.735,136.745,40700000.0
2005-09-08 02:13:00,136.741,136.744,136.732,136.732,50900000.0
2005-09-08 02:14:00,136.731,136.743,136.731,136.738,123400002.0
2005-09-08 02:15:00,136.751,136.754,136.743,136.747,130500001.0
2005-09-08 02:16:00,136.753,136.765,136.753,136.754,56100000.0
2005-09-08 02:17:00,136.759,136.767,136.759,136.767,44000000.0
2005-09-08 02:18:00,136.768,136.768,136.755,136.758,93600000.0
2005-09-08 02:19:00,136.75,136.755,136.748,136.75,63000000.0
2005-09-08 02:20:00,136.752,136.752,136.733,136.733,140800004.0
2005-09-08 02:21:00,136.74,136.752,136.74,136.743,105100001.0
2005-09-08 02:22:00,136.742,136.765,136.733,136.765,44400000.0
2005-09-08 02:23:00,136.768,136.769,136.762,136.762,73200000.0
2005-09-08 02:24:00,136.767,136.767,136.758,136.759,107299997.0
2005-09-08 02:25:00,136.751,136.764,136.751,136.762,58900001.0
2005-09-08 02:26:00,136.762,136.77,136.762,136.77,84700001.0
2005-09-08 02:27:00,136.768,136.783,136.767,136.77,101900000.0
2005-09-08 02:28:00,136.793,136.841,136.785,136.841,81300001.0
2005-09-08 02:29:00,136.847,136.874,136.845,136.874,170599995.0
2005-09-08 02:30:00,136.871,136.872,136.858,136.872,54300000.0
2005-09-08 02:31:00,136.881,136.881,136.856,136.862,85000001.0
2005-09-08 02:32:00,136.857,136.858,136.844,136.844,94499999.0
2005-09-08 02:33:00,136.841,136.847,136.841,136.847,53300000.0
2005-09-08 02:34:00,136.838,136.838,136.83,136.838,45000000.0
2005-09-08 02:35:00,136.825,136.825,136.793,136.805,181999998.0
2005-09-08 02:36:00,136.815,136.848,136.814,136.848,142300001.0
2005-09-08 02:37:00,136.837,136.837,136.824,136.824,44800000.0
2005-09-08 02:38:00,136.828,136.829,136.813,136.824,119800000.0
2005-09-08 02:39:00,136.805,136.813,136.78,136.797,85600000.0
2005-09-08 02:40:00,136.783,136.796,136.774,136.774,96499999.0
2005-09-08 02:41:00,136.776,136.776,136.776,136.776,73100000.0
2005-09-08 02:42:00,136.774,136.787,136.774,136.778,58000000.0
2005-09-08 02:43:00,136.774,136.779,136.773,136.773,58700001.0
2005-09-08 02:44:00,136.76,136.771,136.76,136.771,115600002.0
2005-09-08 02:45:00,136.775,136.798,136.775,136.79,118299998.0
2005-09-08 02:46:00,136.797,136.808,136.797,136.808,178600003.0
2005-09-08 02:47:00,136.822,136.828,136.797,136.828,175800000.0
2005-09-08 02:48:00,136.833,136.836,136.826,136.832,35000000.0
2005-09-08 02:49:00,136.825,136.832,136.824,136.828,106800002.0
2005-09-08 02:50:00,136.82,136.82,136.807,136.808,48000000.0
2005-09-08 02:51:00,136.797,136.797,136.787,136.787,142999997.0
2005-09-08 02:52:00,136.806,136.82,136.805,136.82,86700001.0
2005-09-08 02:53:00,136.813,136.813,136.793,136.799,62300001.0
2005-09-08 02:54:00,136.802,136.806,136.801,136.801,28800000.0
2005-09-08 02:55:00,136.807,136.815,136.787,136.787,65500000.0
2005-09-08 02:56:00,136.786,136.806,136.786,136.802,118899999.0
2005-09-08 02:57:00,136.805,136.814,136.805,136.809,85500000.0
2005-09-08 02:58:00,136.821,136.824,136.821,136.824,10400000.0
2005-09-08 02:59:00,136.843,136.869,136.843,136.862,177899998.0
2005-09-08 03:00:00,136.871,136.871,136.859,136.859,43700002.0
2005-09-08 03:01:00,136.868,136.892,136.868,136.888,96499999.0
2005-09-08 03:02:00,136.883,136.905,136.883,136.899,109999998.0
2005-09-08 03:03:00,136.898,136.919,136.891,136.918,73600000.0
2005-09-08 03:04:00,136.905,136.905,136.878,136.878,83000000.0
2005-09-08 03:05:00,136.873,136.873,136.845,136.861,133199999.0
2005-09-08 03:06:00,136.849,136.87,136.849,136.854,135800001.0
2005-09-08 03:07:00,136.877,136.878,136.842,136.845,91900000.0
2005-09-08 03:08:00,136.837,136.85,136.817,136.833,180600001.0
2005-09-08 03:09:00,136.838,136.838,136.837,136.837,34300000.0
2005-09-08 03:10:00,136.854,136.865,136.853,136.853,83200000.0
2005-09-08 03:11:00,136.863,136.89,136.863,136.89,104299999.0
2005-09-08 03:12:00,136.884,136.884,136.857,136.857,68999999.0
2005-09-08 03:13:00,136.857,136.857,136.843,136.843,19200000.0
2005-09-08 03:14:00,136.838,136.845,136.833,136.845,156000001.0
2005-09-08 03:15:00,136.844,136.846,136.844,136.846,8800000.0
2005-09-08 03:16:00,136.848,136.864,136.843,136.86,196700004.0
2005-09-08 03:17:00,136.867,136.867,136.847,136.849,32600000.0
2005-09-08 03:18:00,136.842,136.852,136.835,136.835,85200000.0
2005-09-08 03:19:00,136.838,136.842,136.838,136.842,68699999.0
2005-09-08 03:20:00,136.842,136.878,136.842,136.859,123200000.0
2005-09-08 03:21:00,136.859,136.859,136.816,136.816,134699997.0
2005-09-08 03:22:00,136.82,136.82,136.803,136.817,124099998.0
2005-09-08 03:23:00,136.822,136.841,136.822,136.828,107000001.0
2005-09-08 03:24:00,136.84,136.857,136.828,136.851,114500002.0
2005-09-08 03:25:00,136.858,136.858,136.84,136.849,164599999.0
2005-09-08 03:26:00,136.848,136.848,136.831,136.831,68400000.0
2005-09-08 03:27:00,136.847,136.857,136.839,136.839,78699999.0
2005-09-08 03:28:00,136.851,136.859,136.851,136.859,12800000.0
2005-09-08 03:29:00,136.855,136.855,136.845,136.85,100099999.0
2005-09-08 03:30:00,136.85,136.867,136.847,136.856,97299999.0
2005-09-08 03:31:00,136.838,136.843,136.836,136.837,100299999.0
2005-09-08 03:32:00,136.852,136.857,136.844,136.844,91800000.0
2005-09-08 03:33:00,136.842,136.861,136.842,136.85,77200002.0
2005-09-08 03:34:00,136.849,136.858,136.849,136.851,35200000.0
2005-09-08 03:35:00,136.85,136.854,136.838,136.839,61800000.0
2005-09-08 03:36:00,136.835,136.845,136.835,136.845,35699999.0
2005-09-08 03:37:00,136.845,136.855,136.845,136.846,164000000.0
2005-09-08 03:38:00,136.86,136.86,136.846,136.857,164499998.0
2005-09-08 03:39:00,136.853,136.868,136.842,136.868,41400000.0
2005-09-08 03:40:00,136.867,136.867,136.859,136.859,79799998.0
2005-09-08 03:41:00,136.844,136.853,136.844,136.85,82899998.0
2005-09-08 03:42:00,136.867,136.882,136.85,136.856,116899999.0
2005-09-08 03:43:00,136.875,136.885,136.873,136.873,52000000.0
2005-09-08 03:44:00,136.868,136.878,136.862,136.878,34900000.0
2005-09-08 03:45:00,136.888,136.893,136.88,136.893,95399999.0
2005-09-08 03:46:00,136.888,136.888,136.872,136.872,74499997.0
2005-09-08 03:47:00,136.855,136.872,136.855,136.872,42300000.0
2005-09-08 03:48:00,136.872,136.877,136.866,136.877,20800000.0
2005-09-08 03:49:00,136.873,136.875,136.871,136.871,53899999.0
2005-09-08 03:50:00,136.864,136.872,136.864,136.872,22400000.0
2005-09-08 03:51:00,136.883,136.892,136.874,136.892,47200000.0
2005-09-08 03:52:00,136.886,136.886,136.884,136.884,11100000.0
2005-09-08 03:53:00,136.873,136.899,136.862,136.899,43100000.0
2005-09-08 03:54:00,136.909,136.918,136.9,136.903,32000000.0
2005-09-08 03:55:00,136.91,136.919,136.905,136.909,102799999.0
2005-09-08 03:56:00,136.9,136.906,136.895,136.906,29300000.0
2005-09-08 03:57:00,136.918,136.92,136.909,136.91,60700000.0
2005-09-08 03:58:00,136.908,136.912,136.907,136.908,113699999.0
2005-09-08 03:59:00,136.9,136.9,136.895,136.899,36400000.0
2005-09-08 04:00:00,136.9,136.908,136.9,136.908,46899999.0
2005-09-08 04:01:00,136.905,136.905,136.893,136.9,41700000.0
2005-09-08 04:02:00,136.898,136.898,136.892,136.893,56699999.0
2005-09-08 04:03:00,136.895,136.895,136.883,136.883,9600000.0
2005-09-08 04:04:00,136.887,136.895,136.887,136.893,27100000.0
2005-09-08 04:05:00,136.879,136.889,136.879,136.889,31099999.0
2005-09-08 04:06:00,136.885,136.885,136.878,136.882,102300001.0
2005-09-08 04:07:00,136.888,136.888,136.881,136.883,43799999.0
2005-09-08 04:08:00,136.88,136.88,136.861,136.868,108000002.0
2005-09-08 04:09:00,136.865,136.881,136.865,136.865,125899999.0
2005-09-08 04:10:00,136.858,136.858,136.844,136.844,96600001.0
2005-09-08 04:11:00,136.841,136.841,136.831,136.838,35700000.0
2005-09-08 04:12:00,136.839,136.856,136.839,136.839,68800002.0
2005-09-08 04:13:00,136.842,136.85,136.837,136.839,103499999.0
2005-09-08 04:14:00,136.82,136.831,136.819,136.829,93400001.0
2005-09-08 04:15:00,136.823,136.835,136.823,136.833,72700001.0
2005-09-08 04:16:00,136.841,136.864,136.841,136.856,89900000.0
2005-09-08 04:17:00,136.861,136.861,136.843,136.849,149100003.0
2005-09-08 04:18:00,136.851,136.873,136.851,136.869,63000000.0
2005-09-08 04:19:00,136.857,136.864,136.827,136.827,112200000.0
2005-09-08 04:20:00,136.818,136.819,136.806,136.806,128500002.0
2005-09-08 04:21:00,136.808,136.816,136.8,136.808,126700002.0
2005-09-08 04:22:00,136.809,136.822,136.805,136.81,110999999.0
2005-09-08 04:23:00,136.801,136.809,136.801,136.809,46300000.0
2005-09-08 04:24:00,136.804,136.806,136.804,136.806,17600000.0
2005-09-08 04:25:00,136.803,136.811,136.802,136.807,71600000.0
2005-09-08 04:26:00,136.81,136.815,136.805,136.81,88699999.0
2005-09-08 04:27:00,136.814,136.826,136.805,136.826,63500000.0
2005-09-08 04:28:00,136.836,136.851,136.829,136.845,102100003.0
2005-09-08 04:29:00,136.847,136.857,136.841,136.849,98099998.0
2005-09-08 04:30:00,136.852,136.852,136.837,136.838,47200000.0
2005-09-08 04:31:00,136.834,136.842,136.829,136.83,139800001.0
2005-09-08 04:32:00,136.833,136.833,136.816,136.82,136200002.0
2005-09-08 04:33:00,136.818,136.821,136.8,136.811,88799999.0
2005-09-08 04:34:00,136.812,136.82,136.81,136.81,197600005.0
2005-09-08 04:35:00,136.82,136.835,136.82,136.835,12800000.0
2005-09-08 04:36:00,136.843,136.851,136.839,136.851,81399999.0
2005-09-08 04:37:00,136.851,136.88,136.851,136.862,133400003.0
2005-09-08 04:38:00,136.852,136.859,136.839,136.859,116399999.0
2005-09-08 04:39:00,136.865,136.865,136.84,136.84,76900000.0
2005-09-08 04:40:00,136.85,136.859,136.847,136.849,64700000.0
2005-09-08 04:41:00,136.842,136.866,136.836,136.866,56599999.0
2005-09-08 04:42:00,136.865,136.871,136.856,136.871,51200001.0
2005-09-08 04:43:00,136.862,136.862,136.842,136.852,96100003.0
2005-09-08 04:44:00,136.848,136.852,136.842,136.848,86400000.0
2005-09-08 04:45:00,136.832,136.832,136.805,136.82,81100000.0
2005-09-08 04:46:00,136.832,136.832,136.82,136.824,147800000.0
2005-09-08 04:47:00,136.838,136.838,136.83,136.838,57099999.0
2005-09-08 04:48:00,136.813,136.838,136.813,136.834,86200000.0
2005-09-08 04:49:00,136.828,136.828,136.817,136.827,142099997.0
2005-09-08 04:50:00,136.822,136.84,136.82,136.84,43199999.0
2005-09-08 04:51:00,136.84,136.84,136.84,136.84,26299999.0
2005-09-08 04:52:00,136.842,136.842,136.828,136.832,43400000.0
2005-09-08 04:53:00,136.836,136.836,136.834,136.834,54700001.0
2005-09-08 04:54:00,136.832,136.838,136.83,136.835,85000000.0
2005-09-08 04:55:00,136.836,136.838,136.834,136.835,82099999.0
2005-09-08 04:56:00,136.84,136.845,136.832,136.835,50000000.0
2005-09-08 04:57:00,136.831,136.837,136.829,136.83,39900000.0
2005-09-08 04:58:00,136.838,136.842,136.838,136.842,28000001.0
2005-09-08 04:59:00,136.847,136.851,136.807,136.839,109700000.0
2005-09-08 05:00:00,136.85,136.855,136.843,136.847,67999999.0
2005-09-08 05:01:00,136.846,136.862,136.846,136.859,110300000.0
2005-09-08 05:02:00,136.855,136.87,136.855,136.862,59699998.0
2005-09-08 05:03:00,136.871,136.884,136.843,136.854,76300000.0
2005-09-08 05:04:00,136.856,136.868,136.856,136.862,152700002.0
2005-09-08 05:05:00,136.859,136.869,136.859,136.867,32799999.0
2005-09-08 05:06:00,136.859,136.871,136.859,136.867,98200000.0
2005-09-08 05:07:00,136.863,136.866,136.858,136.858,27600000.0
2005-09-08 05:08:00,136.87,136.881,136.869,136.872,50499999.0
2005-09-08 05:09:00,136.872,136.872,136.856,136.858,68199999.0
2005-09-08 05:10:00,136.852,136.858,136.852,136.857,142499998.0
2005-09-08 05:11:00,136.858,136.863,136.846,136.863,63900001.0
2005-09-08 05:12:00,136.852,136.86,136.852,136.86,68400000.0
2005-09-08 05:13:00,136.865,136.865,136.855,136.855,9000000.0
2005-09-08 05:14:00,136.869,136.888,136.863,136.88,157600001.0
2005-09-08 05:15:00,136.886,136.886,136.875,136.875,40700000.0
2005-09-08 05:16:00,136.866,136.866,136.856,136.865,85899999.0
2005-09-08 05:17:00,136.842,136.873,136.832,136.835,106199998.0
2005-09-08 05:18:00,136.828,136.85,136.815,136.822,104299998.0
2005-09-08 05:19:00,136.858,136.863,136.849,136.863,56399999.0
2005-09-08 05:20:00,136.862,136.862,136.846,136.858,62700000.0
2005-09-08 05:21:00,136.856,136.858,136.846,136.846,151899997.0
2005-09-08 05:22:00,136.857,136.86,136.846,136.846,140100001.0
2005-09-08 05:23:00,136.842,136.86,136.842,136.86,122799997.0
2005-09-08 05:24:00,136.863,136.863,136.853,136.855,42400000.0
2005-09-08 05:25:00,136.849,136.859,136.844,136.844,72800000.0
2005-09-08 05:26:00,136.845,136.852,136.845,136.852,12000000.0
2005-09-08 05:27:00,136.856,136.856,136.849,136.849,9600000.0
2005-09-08 05:28:00,136.846,136.849,136.846,136.849,21500000.0
2005-09-08 05:29:00,136.853,136.867,136.837,136.867,80500000.0
2005-09-08 05:30:00,136.862,136.872,136.862,136.871,74899998.0
2005-09-08 05:31:00,136.863,136.863,136.845,136.845,59500000.0
2005-09-08 05:32:00,136.856,136.861,136.856,136.858,11800000.0
2005-09-08 05:33:00,136.875,136.875,136.865,136.875,53100000.0
2005-09-08 05:34:00,136.839,136.858,136.819,136.858,84000001.0
2005-09-08 05:35:00,136.872,136.88,136.867,136.867,69000000.0
2005-09-08 05:36:00,136.874,136.892,136.861,136.892,61600000.0
2005-09-08 05:37:00,136.892,136.905,136.892,136.9,92200000.0
2005-09-08 05:38:00,136.896,136.896,136.894,136.894,104499996.0
2005-09-08 05:39:00,136.894,136.897,136.893,136.893,73199999.0
2005-09-08 05:40:00,136.888,136.901,136.876,136.901,93700000.0
2005-09-08 05:41:00,136.895,136.895,136.888,136.89,68000000.0
2005-09-08 05:42:00,136.896,136.896,136.892,136.892,22400000.0
2005-09-08 05:43:00,136.898,136.902,136.893,136.897,30400000.0
2005-09-08 05:44:00,136.893,136.901,136.893,136.9,65900001.0
2005-09-08 05:45:00,136.883,136.883,136.868,136.88,54400000.0
2005-09-08 05:46:00,136.864,136.88,136.858,136.858,74500000.0
2005-09-08 05:47:00,136.87,136.88,136.863,136.866,77299999.0
2005-09-08 05:48:00,136.864,136.887,136.864,136.88,148399998.0
2005-09-08 05:49:00,136.89,136.89,136.866,136.876,112599999.0
2005-09-08 05:50:00,136.875,136.875,136.815,136.858,126099999.0
2005-09-08 05:51:00,136.879,136.887,136.878,136.882,73699998.0
2005-09-08 05:52:00,136.875,136.888,136.875,136.878,133100000.0
2005-09-08 05:53:00,136.881,136.892,136.879,136.879,48800001.0
2005-09-08 05:54:00,136.882,136.884,136.864,136.871,103700001.0
2005-09-08 05:55:00,136.86,136.862,136.836,136.862,75300000.0
2005-09-08 05:56:00,136.861,136.861,136.849,136.859,55200000.0
2005-09-08 05:57:00,136.856,136.874,136.856,136.869,94699997.0
2005-09-08 05:58:00,136.866,136.866,136.848,136.852,75600000.0
2005-09-08 05:59:00,136.867,136.875,136.853,136.875,107700000.0
2005-09-08 06:00:00,136.869,136.873,136.855,136.863,117799999.0
2005-09-08 06:01:00,136.857,136.857,136.857,136.857,16799999.0
2005-09-08 06:02:00,136.865,136.875,136.865,136.875,19200000.0
2005-09-08 06:03:00,136.879,136.879,136.866,136.866,85499999.0
2005-09-08 06:04:00,136.861,136.864,136.861,136.864,21600000.0
2005-09-08 06:05:00,136.866,136.873,136.86,136.873,54100001.0
2005-09-08 06:06:00,136.87,136.873,136.862,136.863,90300000.0
2005-09-08 06:07:00,136.855,136.864,136.855,136.857,135499998.0
2005-09-08 06:08:00,136.865,136.865,136.841,136.85,156300004.0
2005-09-08 06:09:00,136.846,136.865,136.841,136.865,74899999.0
2005-09-08 06:10:00,136.874,136.884,136.869,136.869,117499998.0
2005-09-08 06:11:00,136.866,136.877,136.865,136.873,63299999.0
2005-09-08 06:12:00,136.869,136.881,136.869,136.875,82100002.0
2005-09-08 06:13:00,136.867,136.875,136.857,136.857,108299997.0
2005-09-08 06:14:00,136.865,136.865,136.86,136.86,65300001.0
2005-09-08 06:15:00,136.868,136.869,136.861,136.865,69599999.0
2005-09-08 06:16:00,136.863,136.863,136.847,136.852,115800002.0
2005-09-08 06:17:00,136.853,136.86,136.85,136.858,90900003.0
2005-09-08 06:18:00,136.85,136.86,136.849,136.852,59999999.0
2005-09-08 06:19:00,136.855,136.855,136.842,136.847,90800000.0
2005-09-08 06:20:00,136.853,136.867,136.853,136.867,12800000.0
2005-09-08 06:21:00,136.865,136.865,136.856,136.865,185699999.0
2005-09-08 06:22:00,136.854,136.858,136.85,136.852,74200000.0
2005-09-08 06:23:00,136.855,136.86,136.838,136.842,43100000.0
2005-09-08 06:24:00,136.851,136.859,136.851,136.859,20800000.0
2005-09-08 06:25:00,136.88,136.88,136.864,136.875,106400002.0
2005-09-08 06:26:00,136.876,136.883,136.863,136.875,29600000.0
2005-09-08 06:27:00,136.882,136.882,136.874,136.879,75100000.0
2005-09-08 06:28:00,136.88,136.885,136.872,136.872,90900001.0
2005-09-08 06:29:00,136.872,136.872,136.868,136.868,9600000.0
2005-09-08 06:30:00,136.86,136.86,136.852,136.852,33700000.0
2005-09-08 06:31:00,136.86,136.86,136.86,136.86,33800000.0
2005-09-08 06:32:00,136.857,136.857,136.845,136.848,82400000.0
2005-09-08 06:33:00,136.849,136.85,136.841,136.841,90500000.0
2005-09-08 06:34:00,136.836,136.836,136.829,136.829,13600000.0
2005-09-08 06:35:00,136.838,136.853,136.838,136.84,67500000.0
2005-09-08 06:36:00,136.83,136.847,136.83,136.832,40800000.0
2005-09-08 06:37:00,136.838,136.841,136.834,136.834,29900000.0
2005-09-08 06:38:00,136.832,136.838,136.827,136.838,57499999.0
2005-09-08 06:39:00,136.845,136.845,136.84,136.84,19200000.0
2005-09-08 06:40:00,136.835,136.844,136.829,136.842,94900000.0
2005-09-08 06:41:00,136.821,136.843,136.818,136.843,96299998.0
2005-09-08 06:42:00,136.848,136.858,136.84,136.845,55400000.0
2005-09-08 06:43:00,136.852,136.857,136.848,136.848,69000001.0
2005-09-08 06:44:00,136.86,136.861,136.855,136.855,55199999.0
2005-09-08 06:45:00,136.857,136.863,136.846,136.863,80599998.0
2005-09-08 06:46:00,136.857,136.865,136.85,136.852,36000000.0
2005-09-08 06:47:00,136.856,136.856,136.854,136.854,8000000.0
2005-09-08 06:48:00,136.851,136.851,136.84,136.84,95600002.0
2005-09-08 06:49:00,136.846,136.846,136.837,136.845,109100002.0
2005-09-08 06:50:00,136.847,136.851,136.839,136.851,97799999.0
2005-09-08 06:51:00,136.859,136.862,136.849,136.853,84299999.0
2005-09-08 06:52:00,136.842,136.847,136.83,136.83,111500001.0
2005-09-08 06:53:00,136.842,136.848,136.842,136.848,37600000.0
2005-09-08 06:54:00,136.848,136.859,136.842,136.845,123800001.0
2005-09-08 06:55:00,136.848,136.856,136.845,136.846,93100000.0
2005-09-08 06:56:00,136.855,136.855,136.843,136.85,105199999.0
2005-09-08 06:57:00,136.837,136.837,136.821,136.823,60000000.0
2005-09-08 06:58:00,136.825,136.846,136.825,136.837,146199999.0
2005-09-08 06:59:00,136.838,136.843,136.833,136.84,79400000.0
2005-09-08 07:00:00,136.852,136.857,136.822,136.822,65199999.0
2005-09-08 07:01:00,136.813,136.842,136.813,136.838,59600000.0
2005-09-08 07:02:00,136.828,136.839,136.828,136.835,68000000.0
2005-09-08 07:03:00,136.842,136.849,136.839,136.849,87900000.0
2005-09-08 07:04:00,136.848,136.851,136.841,136.851,116100000.0
2005-09-08 07:05:00,136.843,136.855,136.843,136.85,98400000.0
2005-09-08 07:06:00,136.85,136.855,136.845,136.848,99700000.0
2005-09-08 07:07:00,136.853,136.853,136.84,136.848,38000000.0
2005-09-08 07:08:00,136.853,136.862,136.847,136.857,115099998.0
2005-09-08 07:09:00,136.855,136.871,136.855,136.855,61499999.0
2005-09-08 07:10:00,136.86,136.869,136.86,136.867,28200000.0
2005-09-08 07:11:00,136.86,136.866,136.849,136.866,211600000.0
2005-09-08 07:12:00,136.866,136.866,136.853,136.859,111100001.0
2005-09-08 07:13:00,136.865,136.877,136.859,136.859,95500000.0
2005-09-08 07:14:00,136.861,136.882,136.861,136.876,46800000.0
2005-09-08 07:15:00,136.865,136.876,136.865,136.874,96699998.0
2005-09-08 07:16:00,136.867,136.883,136.867,136.871,116300001.0
2005-09-08 07:17:00,136.869,136.878,136.864,136.878,82699998.0
2005-09-08 07:18:00,136.871,136.885,136.871,136.885,33900000.0
2005-09-08 07:19:00,136.878,136.878,136.867,136.867,14900000.0
2005-09-08 07:20:00,136.852,136.865,136.852,136.865,46700000.0
2005-09-08 07:21:00,136.861,136.861,136.851,136.853,103900000.0
2005-09-08 07:22:00,136.857,136.86,136.855,136.855,126100000.0
2005-09-08 07:23:00,136.87,136.889,136.87,136.889,85999998.0
2005-09-08 07:24:00,136.89,136.89,136.88,136.888,56800001.0
2005-09-08 07:25:00,136.88,136.885,136.875,136.875,99499998.0
2005-09-08 07:26:00,136.88,136.885,136.878,136.88,59899999.0
2005-09-08 07:27:00,136.884,136.889,136.88,136.88,142699999.0
2005-09-08 07:28:00,136.913,136.913,136.859,136.883,56200000.0
2005-09-08 07:29:00,136.883,136.891,136.879,136.882,127900001.0
2005-09-08 07:30:00,136.88,136.887,136.88,136.88,71600001.0
2005-09-08 07:31:00,136.884,136.888,136.883,136.888,57900001.0
2005-09-08 07:32:00,136.881,136.894,136.881,136.894,28000000.0
2005-09-08 07:33:00,136.877,136.91,136.861,136.91,74100001.0
2005-09-08 07:34:00,136.895,136.895,136.885,136.895,87799999.0
2005-09-08 07:35:00,136.893,136.898,136.882,136.893,39800000.0
2005-09-08 07:36:00,136.9,136.9,136.895,136.895,32100000.0
2005-09-08 07:37:00,136.901,136.923,136.901,136.915,93800000.0
2005-09-08 07:38:00,136.917,136.92,136.917,136.92,10100000.0
2005-09-08 07:39:00,136.904,136.913,136.901,136.91,140999999.0
2005-09-08 07:40:00,136.906,136.917,136.906,136.912,131699998.0
2005-09-08 07:41:00,136.905,136.911,136.903,136.91,130699998.0
2005-09-08 07:42:00,136.908,136.914,136.908,136.914,5900000.0
2005-09-08 07:43:00,136.913,136.925,136.913,136.923,161300002.0
2005-09-08 07:44:00,136.911,136.918,136.908,136.918,77400001.0
2005-09-08 07:45:00,136.917,136.947,136.917,136.945,38700000.0
2005-09-08 07:46:00,136.945,136.945,136.938,136.938,21600000.0
2005-09-08 07:47:00,136.935,136.954,136.935,136.954,27200000.0
2005-09-08 07:48:00,136.958,136.962,136.952,136.957,116700004.0
2005-09-08 07:49:00,136.957,136.957,136.953,136.953,47900000.0
2005-09-08 07:50:00,136.95,136.95,136.933,136.945,76000000.0
2005-09-08 07:51:00,136.938,136.953,136.933,136.953,44000000.0
2005-09-08 07:52:00,136.968,136.987,136.968,136.978,74000001.0
2005-09-08 07:53:00,136.977,136.977,136.969,136.969,56700001.0
2005-09-08 07:54:00,136.97,136.982,136.97,136.982,19200000.0
2005-09-08 07:55:00,137.002,137.01,136.99,137.0,103999999.0
2005-09-08 07:56:00,137.005,137.012,136.994,136.994,87299998.0
2005-09-08 07:57:00,137.003,137.012,136.996,136.996,90999998.0
2005-09-08 07:58:00,137.016,137.024,137.016,137.019,65600002.0
2005-09-08 07:59:00,137.017,137.03,137.017,137.025,88699998.0
2005-09-08 08:00:00,137.027,137.039,137.027,137.029,41100000.0
2005-09-08 08:01:00,137.018,137.018,137.0,137.006,45200001.0
2005-09-08 08:02:00,137.022,137.025,137.012,137.02,150999999.0
2005-09-08 08:03:00,137.03,137.031,137.014,137.03,143299997.0
2005-09-08 08:04:00,137.039,137.047,137.038,137.046,92700000.0
2005-09-08 08:05:00,137.037,137.049,137.021,137.036,85900001.0
2005-09-08 08:06:00,137.042,137.059,137.042,137.048,68200000.0
2005-09-08 08:07:00,137.038,137.053,137.036,137.046,54800000.0
2005-09-08 08:08:00,137.058,137.073,137.058,137.073,79000002.0
2005-09-08 08:09:00,137.065,137.065,137.033,137.044,48800001.0
2005-09-08 08:10:00,137.052,137.055,137.046,137.049,102399999.0
2005-09-08 08:11:00,137.051,137.052,137.035,137.052,47600000.0
2005-09-08 08:12:00,137.054,137.078,137.051,137.078,58000000.0
2005-09-08 08:13:00,137.079,137.089,137.075,137.075,88699999.0
2005-09-08 08:14:00,137.073,137.084,137.073,137.08,92000001.0
2005-09-08 08:15:00,137.081,137.089,137.075,137.075,125000000.0
2005-09-08 08:16:00,137.072,137.075,137.065,137.075,142000002.0
2005-09-08 08:17:00,137.073,137.073,137.058,137.065,183800001.0
2005-09-08 08:18:00,137.072,137.08,137.072,137.077,42500000.0
2005-09-08 08:19:00,137.105,137.146,137.105,137.146,44800000.0
2005-09-08 08:20:00,137.156,137.156,137.141,137.154,51599999.0
2005-09-08 08:21:00,137.145,137.152,137.123,137.123,106200000.0
2005-09-08 08:22:00,137.122,137.124,137.119,137.119,69399999.0
2005-09-08 08:23:00,137.123,137.129,137.12,137.129,109700001.0
2005-09-08 08:24:00,137.128,137.128,137.114,137.118,96300001.0
2005-09-08 08:25:00,137.111,137.131,137.111,137.12,40600000.0
2005-09-08 08:26:00,137.127,137.127,137.108,137.108,70600001.0
2005-09-08 08:27:00,137.097,137.097,137.081,137.081,142400001.0
2005-09-08 08:28:00,137.088,137.088,137.07,137.07,90599999.0
2005-09-08 08:29:00,137.077,137.077,137.063,137.063,95300001.0
2005-09-08 08:30:00,137.062,137.072,137.057,137.057,70699998.0
2005-09-08 08:31:00,137.057,137.057,137.045,137.045,79000000.0
2005-09-08 08:32:00,137.051,137.062,137.05,137.05,48800000.0
2005-09-08 08:33:00,137.039,137.072,137.039,137.072,58400001.0
2005-09-08 08:34:00,137.057,137.076,137.057,137.075,158899997.0
2005-09-08 08:35:00,137.073,137.093,137.073,137.09,174100006.0
2005-09-08 08:36:00,137.099,137.107,137.092,137.107,51300000.0
2005-09-08 08:37:00,137.12,137.138,137.119,137.13,79000000.0
2005-09-08 08:38:00,137.126,137.134,137.112,137.134,107099999.0
2005-09-08 08:39:00,137.142,137.147,137.122,137.122,113300003.0
2005-09-08 08:40:00,137.122,137.124,137.114,137.118,173700002.0
2005-09-08 08:41:00,137.105,137.105,137.089,137.091,123800000.0
2005-09-08 08:42:00,137.09,137.103,137.089,137.103,90000000.0
2005-09-08 08:43:00,137.1,137.105,137.095,137.1,132999997.0
2005-09-08 08:44:00,137.101,137.108,137.101,137.106,117200000.0
2005-09-08 08:45:00,137.115,137.164,137.115,137.155,94199999.0
2005-09-08 08:46:00,137.155,137.162,137.144,137.155,129099999.0
2005-09-08 08:47:00,137.141,137.144,137.141,137.144,10400000.0
2005-09-08 08:48:00,137.137,137.137,137.113,137.113,70800001.0
2005-09-08 08:49:00,137.09,137.105,137.088,137.092,91100001.0
2005-09-08 08:50:00,137.094,137.108,137.094,137.108,57700000.0
2005-09-08 08:51:00,137.102,137.11,137.088,137.11,82200000.0
2005-09-08 08:52:00,137.107,137.116,137.092,137.116,114300001.0
2005-09-08 08:53:00,137.124,137.13,137.117,137.121,180699998.0
2005-09-08 08:54:00,137.128,137.143,137.128,137.142,82399999.0
2005-09-08 08:55:00,137.13,137.13,137.112,137.125,92500001.0
2005-09-08 08:56:00,137.13,137.13,137.117,137.124,92700001.0
2005-09-08 08:57:00,137.129,137.141,137.116,137.116,71200000.0
2005-09-08 08:58:00,137.113,137.129,137.109,137.118,74300001.0
2005-09-08 08:59:00,137.118,137.135,137.118,137.129,181599999.0
2005-09-08 09:00:00,137.118,137.123,137.111,137.119,87899998.0
2005-09-08 09:01:00,137.114,137.122,137.107,137.114,188100000.0
2005-09-08 09:02:00,137.111,137.111,137.078,137.078,67999999.0
2005-09-08 09:03:00,137.07,137.071,137.063,137.071,126200000.0
2005-09-08 09:04:00,137.061,137.07,137.054,137.067,139500002.0
2005-09-08 09:05:00,137.073,137.076,137.071,137.071,39300000.0
2005-09-08 09:06:00,137.065,137.072,137.065,137.067,80799999.0
2005-09-08 09:07:00,137.063,137.085,137.061,137.083,62899999.0
2005-09-08 09:08:00,137.092,137.104,137.087,137.087,157900002.0
2005-09-08 09:09:00,137.089,137.101,137.08,137.101,77999999.0
2005-09-08 09:10:00,137.096,137.124,137.096,137.124,82300002.0
2005-09-08 09:11:00,137.131,137.131,137.102,137.11,77800002.0
2005-09-08 09:12:00,137.097,137.097,137.075,137.075,93099999.0
2005-09-08 09:13:00,137.088,137.102,137.083,137.102,35500000.0
2005-09-08 09:14:00,137.111,137.135,137.101,137.135,121599998.0
2005-09-08 09:15:00,137.141,137.148,137.141,137.148,45700000.0
2005-09-08 09:16:00,137.14,137.149,137.14,137.148,64400001.0
2005-09-08 09:17:00,137.143,137.143,137.127,137.127,35100000.0
2005-09-08 09:18:00,137.107,137.149,137.107,137.147,92500000.0
2005-09-08 09:19:00,137.134,137.141,137.129,137.138,85599998.0
2005-09-08 09:20:00,137.135,137.145,137.133,137.137,46400000.0
2005-09-08 09:21:00,137.13,137.141,137.13,137.135,92800000.0
2005-09-08 09:22:00,137.142,137.148,137.139,137.148,98000002.0
2005-09-08 09:23:00,137.145,137.145,137.136,137.137,46300000.0
2005-09-08 09:24:00,137.141,137.152,137.139,137.139,77799999.0
2005-09-08 09:25:00,137.134,137.142,137.133,137.133,68299999.0
2005-09-08 09:26:00,137.135,137.145,137.129,137.138,95600000.0
2005-09-08 09:27:00,137.15,137.154,137.142,137.154,90900001.0
2005-09-08 09:28:00,137.153,137.165,137.145,137.145,66500000.0
2005-09-08 09:29:00,137.148,137.148,137.147,137.147,37599999.0
2005-09-08 09:30:00,137.155,137.155,137.132,137.138,57700000.0
2005-09-08 09:31:00,137.138,137.145,137.132,137.145,61200000.0
2005-09-08 09:32:00,137.147,137.155,137.139,137.142,73200000.0
2005-09-08 09:33:00,137.14,137.153,137.14,137.15,83599999.0
2005-09-08 09:34:00,137.15,137.159,137.14,137.14,89500002.0
2005-09-08 09:35:00,137.135,137.147,137.133,137.133,43500000.0
2005-09-08 09:36:00,137.133,137.133,137.122,137.127,80499997.0
2005-09-08 09:37:00,137.114,137.128,137.113,137.125,108600001.0
2005-09-08 09:38:00,137.128,137.143,137.128,137.142,60700000.0
2005-09-08 09:39:00,137.145,137.159,137.142,137.142,74900000.0
2005-09-08 09:40:00,137.175,137.194,137.175,137.186,56200000.0
2005-09-08 09:41:00,137.187,137.208,137.187,137.198,79100001.0
2005-09-08 09:42:00,137.202,137.208,137.184,137.184,49000000.0
2005-09-08 09:43:00,137.159,137.182,137.159,137.166,117299997.0
2005-09-08 09:44:00,137.163,137.171,137.157,137.157,125400001.0
2005-09-08 09:45:00,137.162,137.173,137.159,137.159,91899998.0
2005-09-08 09:46:00,137.166,137.166,137.152,137.152,101099999.0
2005-09-08 09:47:00,137.146,137.146,137.136,137.136,29900000.0
2005-09-08 09:48:00,137.148,137.148,137.147,137.147,31700000.0
2005-09-08 09:49:00,137.164,137.174,137.164,137.165,100000001.0
2005-09-08 09:50:00,137.172,137.175,137.157,137.175,50900000.0
2005-09-08 09:51:00,137.186,137.186,137.156,137.161,124500003.0
2005-09-08 09:52:00,137.155,137.161,137.147,137.151,82599999.0
2005-09-08 09:53:00,137.162,137.164,137.158,137.162,48799999.0
2005-09-08 09:54:00,137.148,137.148,137.139,137.139,27900000.0
2005-09-08 09:55:00,137.134,137.158,137.134,137.158,52599998.0
2005-09-08 09:56:00,137.158,137.16,137.147,137.152,126100002.0
2005-09-08 09:57:00,137.136,137.136,137.1,137.101,59200000.0
2005-09-08 09:58:00,137.099,137.099,137.099,137.099,25599999.0
2005-09-08 09:59:00,137.093,137.106,137.09,137.106,97000001.0
2005-09-08 10:00:00,137.098,137.116,137.094,137.109,101299999.0
2005-09-08 10:01:00,137.113,137.128,137.112,137.123,80600000.0
2005-09-08 10:02:00,137.117,137.135,137.115,137.135,132700000.0
2005-09-08 10:03:00,137.123,137.136,137.123,137.124,117499999.0
2005-09-08 10:04:00,137.119,137.135,137.116,137.121,170700002.0
2005-09-08 10:05:00,137.153,137.167,137.153,137.167,27400000.0
2005-09-08 10:06:00,137.196,137.206,137.196,137.2,122699999.0
2005-09-08 10:07:00,137.204,137.217,137.197,137.197,79899999.0
2005-09-08 10:08:00,137.198,137.205,137.192,137.205,27400000.0
2005-09-08 10:09:00,137.216,137.219,137.203,137.203,122900001.0
2005-09-08 10:10:00,137.21,137.232,137.209,137.23,52600000.0
2005-09-08 10:11:00,137.244,137.271,137.244,137.261,126699999.0
2005-09-08 10:12:00,137.252,137.261,137.251,137.252,53200000.0
2005-09-08 10:13:00,137.249,137.257,137.246,137.256,52400001.0
2005-09-08 10:14:00,137.248,137.258,137.245,137.256,63000000.0
2005-09-08 10:15:00,137.253,137.255,137.217,137.217,107699998.0
2005-09-08 10:16:00,137.216,137.227,137.208,137.211,89599997.0
2005-09-08 10:17:00,137.204,137.214,137.196,137.207,117300001.0
2005-09-08 10:18:00,137.204,137.218,137.187,137.203,43500000.0
2005-09-08 10:19:00,137.203,137.22,137.203,137.215,96299998.0
2005-09-08 10:20:00,137.212,137.232,137.212,137.226,161999999.0
2005-09-08 10:21:00,137.213,137.233,137.202,137.231,95000000.0
2005-09-08 10:22:00,137.242,137.259,137.242,137.248,99700001.0
2005-09-08 10:23:00,137.245,137.255,137.234,137.247,123099998.0
2005-09-08 10:24:00,137.262,137.263,137.252,137.256,50500000.0
2005-09-08 10:25:00,137.242,137.27,137.241,137.27,97499999.0
2005-09-08 10:26:00,137.267,137.275,137.262,137.262,107900001.0
2005-09-08 10:27:00,137.268,137.284,137.268,137.284,16800000.0
2005-09-08 10:28:00,137.263,137.263,137.261,137.263,16700000.0
2005-09-08 10:29:00,137.247,137.247,137.196,137.201,117000003.0
2005-09-08 10:30:00,137.197,137.2,137.19,137.2,75400000.0
2005-09-08 10:31:00,137.19,137.197,137.179,137.197,206599999.0
2005-09-08 10:32:00,137.194,137.208,137.194,137.197,117300000.0
2005-09-08 10:33:00,137.197,137.248,137.197,137.248,58000000.0
2005-09-08 10:34:00,137.253,137.253,137.24,137.247,97000002.0
2005-09-08 10:35:00,137.243,137.243,137.223,137.23,135699998.0
2005-09-08 10:36:00,137.23,137.249,137.23,137.237,115700000.0
2005-09-08 10:37:00,137.245,137.262,137.245,137.262,68400001.0
2005-09-08 10:38:00,137.263,137.271,137.254,137.271,66800000.0
2005-09-08 10:39:00,137.282,137.29,137.272,137.272,49100000.0
2005-09-08 10:40:00,137.269,137.283,137.245,137.245,51300000.0
2005-09-08 10:41:00,137.242,137.266,137.242,137.263,105499997.0
2005-09-08 10:42:00,137.26,137.262,137.254,137.26,58799999.0
2005-09-08 10:43:00,137.266,137.266,137.252,137.254,86299999.0
2005-09-08 10:44:00,137.259,137.262,137.25,137.251,140500003.0
2005-09-08 10:45:00,137.26,137.26,137.236,137.241,73500000.0
2005-09-08 10:46:00,137.217,137.217,137.188,137.19,76800001.0
2005-09-08 10:47:00,137.2,137.207,137.199,137.202,61300000.0
2005-09-08 10:48:00,137.2,137.2,137.18,137.195,42600000.0
2005-09-08 10:49:00,137.194,137.207,137.194,137.207,60499999.0
2005-09-08 10:50:00,137.2,137.206,137.193,137.193,129699998.0
2005-09-08 10:51:00,137.197,137.203,137.187,137.203,51500000.0
2005-09-08 10:52:00,137.198,137.218,137.198,137.205,83800000.0
2005-09-08 10:53:00,137.218,137.232,137.21,137.232,63200000.0
2005-09-08 10:54:00,137.232,137.232,137.215,137.218,92699999.0
2005-09-08 10:55:00,137.212,137.212,137.192,137.192,103100000.0
2005-09-08 10:56:00,137.208,137.211,137.194,137.205,78299999.0
2005-09-08 10:57:00,137.205,137.205,137.191,137.2,71100000.0
2005-09-08 10:58:00,137.198,137.202,137.189,137.202,58300001.0
2005-09-08 10:59:00,137.186,137.19,137.18,137.186,95099998.0
2005-09-08 11:00:00,137.198,137.198,137.188,137.188,75400001.0
2005-09-08 11:01:00,137.197,137.197,137.178,137.195,198600001.0
2005-09-08 11:02:00,137.184,137.184,137.173,137.178,68800000.0
2005-09-08 11:03:00,137.179,137.185,137.179,137.18,106400001.0
2005-09-08 11:04:00,137.175,137.175,137.156,137.156,96899999.0
2005-09-08 11:05:00,137.178,137.179,137.172,137.178,141599996.0
2005-09-08 11:06:00,137.18,137.185,137.175,137.185,45300000.0
2005-09-08 11:07:00,137.182,137.189,137.182,137.189,94400004.0
2005-09-08 11:08:00,137.187,137.187,137.176,137.18,135099998.0
2005-09-08 11:09:00,137.185,137.185,137.174,137.18,78300002.0
2005-09-08 11:10:00,137.176,137.176,137.161,137.161,111800002.0
2005-09-08 11:11:00,137.162,137.167,137.148,137.149,96000000.0
2005-09-08 11:12:00,137.145,137.149,137.12,137.124,59800000.0
2005-09-08 11:13:00,137.129,137.153,137.129,137.133,106299999.0
2005-09-08 11:14:00,137.127,137.136,137.121,137.136,40600000.0
2005-09-08 11:15:00,137.127,137.134,137.112,137.115,59299999.0
2005-09-08 11:16:00,137.093,137.103,137.08,137.101,41600000.0
2005-09-08 11:17:00,137.117,137.117,137.063,137.073,132899998.0
2005-09-08 11:18:00,137.077,137.077,137.037,137.044,99399998.0
2005-09-08 11:19:00,137.037,137.049,137.037,137.043,66400000.0
2005-09-08 11:20:00,137.041,137.07,137.041,137.069,113000000.0
2005-09-08 11:21:00,137.082,137.09,137.051,137.051,61400000.0
2005-09-08 11:22:00,137.045,137.057,137.045,137.057,136700000.0
2005-09-08 11:23:00,137.051,137.066,137.046,137.06,118600003.0
2005-09-08 11:24:00,137.069,137.075,137.069,137.075,83600002.0
2005-09-08 11:25:00,137.077,137.091,137.077,137.08,124800000.0
2005-09-08 11:26:00,137.077,137.087,137.077,137.087,57300000.0
2005-09-08 11:27:00,137.083,137.086,137.073,137.073,109500002.0
2005-09-08 11:28:00,137.075,137.113,137.075,137.108,33000000.0
2005-09-08 11:29:00,137.132,137.141,137.132,137.135,67800000.0
2005-09-08 11:30:00,137.134,137.138,137.13,137.135,98600001.0
2005-09-08 11:31:00,137.13,137.14,137.116,137.131,116700000.0
2005-09-08 11:32:00,137.132,137.138,137.132,137.138,134900001.0
2005-09-08 11:33:00,137.14,137.14,137.124,137.129,61600000.0
2005-09-08 11:34:00,137.13,137.13,137.113,137.124,152699998.0
2005-09-08 11:35:00,137.107,137.128,137.107,137.109,177700003.0
2005-09-08 11:36:00,137.123,137.123,137.105,137.11,129900001.0
2005-09-08 11:37:00,137.122,137.122,137.121,137.121,22800000.0
2005-09-08 11:38:00,137.127,137.133,137.119,137.13,100400000.0
2005-09-08 11:39:00,137.13,137.14,137.125,137.135,68399999.0
2005-09-08 11:40:00,137.125,137.125,137.116,137.116,44800000.0
2005-09-08 11:41:00,137.119,137.135,137.119,137.123,147000001.0
2005-09-08 11:42:00,137.121,137.131,137.121,137.121,73000000.0
2005-09-08 11:43:00,137.13,137.13,137.114,137.127,107599999.0
2005-09-08 11:44:00,137.13,137.13,137.113,137.127,54900000.0
2005-09-08 11:45:00,137.128,137.131,137.115,137.121,127299999.0
2005-09-08 11:46:00,137.119,137.132,137.119,137.125,31900000.0
2005-09-08 11:47:00,137.13,137.152,137.13,137.143,75900000.0
2005-09-08 11:48:00,137.148,137.182,137.142,137.165,93900001.0
2005-09-08 11:49:00,137.153,137.18,137.15,137.168,208000001.0
2005-09-08 11:50:00,137.142,137.142,137.097,137.11,101199999.0
2005-09-08 11:51:00,137.096,137.112,137.096,137.1,67099999.0
2005-09-08 11:52:00,137.088,137.097,137.086,137.092,53900000.0
2005-09-08 11:53:00,137.091,137.112,137.091,137.105,122499999.0
2005-09-08 11:54:00,137.103,137.107,137.082,137.085,142799999.0
2005-09-08 11:55:00,137.092,137.094,137.086,137.09,110099999.0
2005-09-08 11:56:00,137.092,137.092,137.077,137.077,60800000.0
2005-09-08 11:57:00,137.084,137.096,137.084,137.091,88400001.0
2005-09-08 11:58:00,137.086,137.086,137.073,137.073,34500000.0
2005-09-08 11:59:00,137.07,137.073,137.06,137.065,112200000.0
2005-09-08 12:00:00,137.062,137.068,137.061,137.061,48500000.0
2005-09-08 12:01:00,137.062,137.062,137.042,137.042,31400000.0
2005-09-08 12:02:00,137.035,137.035,137.017,137.018,79699999.0
2005-09-08 12:03:00,137.021,137.032,137.014,137.014,163900000.0
2005-09-08 12:04:00,137.016,137.023,137.01,137.023,74900002.0
2005-09-08 12:05:00,137.02,137.02,137.009,137.017,120800001.0
2005-09-08 12:06:00,137.022,137.028,137.018,137.028,64500000.0
2005-09-08 12:07:00,137.025,137.039,137.025,137.037,79699999.0
2005-09-08 12:08:00,137.041,137.055,137.041,137.049,58300002.0
2005-09-08 12:09:00,137.052,137.052,137.037,137.037,87100001.0
2005-09-08 12:10:00,137.05,137.075,137.05,137.075,69200001.0
2005-09-08 12:11:00,137.094,137.117,137.094,137.117,84399999.0
2005-09-08 12:12:00,137.129,137.155,137.129,137.155,32000000.0
2005-09-08 12:13:00,137.144,137.174,137.144,137.154,55299999.0
2005-09-08 12:14:00,137.146,137.153,137.132,137.149,129599998.0
2005-09-08 12:15:00,137.143,137.151,137.132,137.143,116799997.0
2005-09-08 12:16:00,137.148,137.167,137.144,137.164,48300000.0
2005-09-08 12:17:00,137.159,137.159,137.152,137.158,56499998.0
2005-09-08 12:18:00,137.146,137.146,137.128,137.128,92100000.0
2005-09-08 12:19:00,137.121,137.138,137.121,137.138,144499998.0
2005-09-08 12:20:00,137.117,137.117,137.101,137.101,27300001.0
2005-09-08 12:21:00,137.097,137.112,137.097,137.112,16400000.0
2005-09-08 12:22:00,137.109,137.109,137.098,137.098,45500000.0
2005-09-08 12:23:00,137.087,137.087,137.08,137.08,76799998.0
2005-09-08 12:24:00,137.092,137.108,137.092,137.108,127200002.0
2005-09-08 12:25:00,137.122,137.13,137.122,137.125,21600000.0
2005-09-08 12:26:00,137.127,137.13,137.122,137.129,14100000.0
2005-09-08 12:27:00,137.122,137.122,137.118,137.119,87099998.0
2005-09-08 12:28:00,137.122,137.127,137.122,137.127,88200001.0
2005-09-08 12:29:00,137.136,137.153,137.136,137.144,65700000.0
2005-09-08 12:30:00,137.143,137.16,137.143,137.157,131699998.0
2005-09-08 12:31:00,137.163,137.173,137.163,137.163,116299998.0
2005-09-08 12:32:00,137.166,137.166,137.152,137.161,106300001.0
2005-09-08 12:33:00,137.169,137.176,137.159,137.159,132599998.0
2005-09-08 12:34:00,137.146,137.147,137.13,137.147,98400001.0
2005-09-08 12:35:00,137.153,137.167,137.153,137.164,158700005.0
2005-09-08 12:36:00,137.168,137.168,137.16,137.16,118299999.0
2005-09-08 12:37:00,137.16,137.166,137.16,137.163,92700000.0
2005-09-08 12:38:00,137.168,137.185,137.168,137.171,77300000.0
2005-09-08 12:39:00,137.185,137.195,137.185,137.191,123499999.0
2005-09-08 12:40:00,137.195,137.205,137.191,137.205,22700000.0
2005-09-08 12:41:00,137.197,137.217,137.197,137.21,39700000.0
2005-09-08 12:42:00,137.202,137.203,137.185,137.187,103900003.0
2005-09-08 12:43:00,137.193,137.211,137.188,137.211,58800000.0
2005-09-08 12:44:00,137.198,137.2,137.187,137.2,83399999.0
2005-09-08 12:45:00,137.218,137.219,137.206,137.206,86500002.0
2005-09-08 12:46:00,137.205,137.207,137.188,137.198,100299998.0
2005-09-08 12:47:00,137.199,137.212,137.199,137.204,49800000.0
2005-09-08 12:48:00,137.216,137.223,137.208,137.223,99000000.0
2005-09-08 12:49:00,137.219,137.222,137.208,137.216,80799999.0
2005-09-08 12:50:00,137.219,137.219,137.207,137.211,94699999.0
2005-09-08 12:51:00,137.213,137.213,137.205,137.208,74299998.0
2005-09-08 12:52:00,137.212,137.212,137.2,137.2,32800000.0
2005-09-08 12:53:00,137.205,137.209,137.177,137.177,85100000.0
2005-09-08 12:54:00,137.154,137.192,137.154,137.183,108100001.0
2005-09-08 12:55:00,137.178,137.178,137.169,137.178,73900002.0
2005-09-08 12:56:00,137.177,137.18,137.172,137.177,115899999.0
2005-09-08 12:57:00,137.18,137.183,137.167,137.17,100400000.0
2005-09-08 12:58:00,137.16,137.173,137.157,137.157,158799998.0
2005-09-08 12:59:00,137.153,137.153,137.14,137.14,71499998.0
2005-09-08 13:00:00,137.137,137.149,137.13,137.149,57800000.0
2005-09-08 13:01:00,137.156,137.17,137.156,137.167,51700000.0
2005-09-08 13:02:00,137.16,137.164,137.148,137.149,90900000.0
2005-09-08 13:03:00,137.154,137.164,137.154,137.155,86199999.0
2005-09-08 13:04:00,137.154,137.165,137.151,137.165,30200000.0
2005-09-08 13:05:00,137.159,137.17,137.159,137.167,67799999.0
2005-09-08 13:06:00,137.17,137.186,137.17,137.18,37000000.0
2005-09-08 13:07:00,137.182,137.183,137.167,137.167,83099999.0
2005-09-08 13:08:00,137.167,137.173,137.163,137.163,57700000.0
2005-09-08 13:09:00,137.153,137.159,137.139,137.159,48400000.0
2005-09-08 13:10:00,137.153,137.173,137.15,137.155,79400001.0
2005-09-08 13:11:00,137.147,137.165,137.147,137.15,134699997.0
2005-09-08 13:12:00,137.158,137.158,137.153,137.153,128100002.0
2005-09-08 13:13:00,137.153,137.163,137.147,137.154,130199997.0
2005-09-08 13:14:00,137.147,137.155,137.133,137.135,76599998.0
2005-09-08 13:15:00,137.131,137.17,137.131,137.17,102000001.0
2005-09-08 13:16:00,137.175,137.18,137.156,137.158,142800000.0
2005-09-08 13:17:00,137.162,137.188,137.162,137.188,12900000.0
2005-09-08 13:18:00,137.198,137.198,137.187,137.188,153300000.0
2005-09-08 13:19:00,137.183,137.189,137.183,137.183,30100000.0
2005-09-08 13:20:00,137.191,137.193,137.181,137.181,144600002.0
2005-09-08 13:21:00,137.177,137.189,137.171,137.178,74599999.0
2005-09-08 13:22:00,137.183,137.184,137.161,137.166,88100001.0
2005-09-08 13:23:00,137.158,137.174,137.158,137.172,120500001.0
2005-09-08 13:24:00,137.192,137.192,137.154,137.188,59600000.0
2005-09-08 13:25:00,137.188,137.191,137.18,137.182,104399999.0
2005-09-08 13:26:00,137.181,137.191,137.179,137.191,70599998.0
2005-09-08 13:27:00,137.188,137.189,137.185,137.189,89100000.0
2005-09-08 13:28:00,137.178,137.195,137.178,137.195,106300001.0
2005-09-08 13:29:00,137.187,137.187,137.173,137.173,75099999.0
2005-09-08 13:30:00,137.174,137.175,137.155,137.168,154200001.0
2005-09-08 13:31:00,137.174,137.187,137.173,137.186,52800000.0
2005-09-08 13:32:00,137.17,137.185,137.169,137.169,85199999.0
2005-09-08 13:33:00,137.178,137.18,137.171,137.18,89200001.0
2005-09-08 13:34:00,137.177,137.189,137.177,137.185,65300000.0
2005-09-08 13:35:00,137.177,137.188,137.173,137.183,73600000.0
2005-09-08 13:36:00,137.186,137.186,137.184,137.184,14400000.0
2005-09-08 13:37:00,137.179,137.179,137.172,137.172,141599999.0
2005-09-08 13:38:00,137.17,137.17,137.165,137.17,39900001.0
2005-09-08 13:39:00,137.166,137.175,137.166,137.173,63200000.0
2005-09-08 13:40:00,137.171,137.181,137.171,137.174,78900000.0
2005-09-08 13:41:00,137.183,137.183,137.181,137.183,42000000.0
2005-09-08 13:42:00,137.176,137.176,137.166,137.175,80100000.0
2005-09-08 13:43:00,137.179,137.182,137.173,137.173,103900001.0
2005-09-08 13:44:00,137.167,137.185,137.167,137.185,117600000.0
2005-09-08 13:45:00,137.183,137.19,137.178,137.183,165700002.0
2005-09-08 13:46:00,137.183,137.188,137.183,137.186,78300001.0
2005-09-08 13:47:00,137.185,137.185,137.172,137.184,54899999.0
2005-09-08 13:48:00,137.178,137.178,137.168,137.168,83699999.0
2005-09-08 13:49:00,137.178,137.182,137.162,137.162,45600000.0
2005-09-08 13:50:00,137.162,137.186,137.162,137.186,55600001.0
2005-09-08 13:51:00,137.193,137.2,137.18,137.2,69300000.0
2005-09-08 13:52:00,137.208,137.208,137.198,137.198,74400000.0
2005-09-08 13:53:00,137.191,137.191,137.175,137.175,82200000.0
2005-09-08 13:54:00,137.182,137.195,137.182,137.195,61500001.0
2005-09-08 13:55:00,137.192,137.194,137.177,137.177,58100000.0
2005-09-08 13:56:00,137.186,137.196,137.186,137.191,59500000.0
2005-09-08 13:57:00,137.187,137.197,137.187,137.193,31400000.0
2005-09-08 13:58:00,137.197,137.2,137.187,137.187,30100000.0
2005-09-08 13:59:00,137.19,137.207,137.19,137.206,122999998.0
2005-09-08 14:00:00,137.21,137.21,137.186,137.186,81800002.0
2005-09-08 14:01:00,137.179,137.188,137.176,137.185,112300001.0
2005-09-08 14:02:00,137.181,137.235,137.181,137.235,75900001.0
2005-09-08 14:03:00,137.241,137.241,137.226,137.232,54800001.0
2005-09-08 14:04:00,137.241,137.251,137.241,137.247,110800000.0
2005-09-08 14:05:00,137.236,137.242,137.221,137.242,151099998.0
2005-09-08 14:06:00,137.232,137.232,137.197,137.199,116899997.0
2005-09-08 14:07:00,137.19,137.202,137.19,137.198,49699999.0
2005-09-08 14:08:00,137.189,137.189,137.17,137.18,183200001.0
2005-09-08 14:09:00,137.175,137.185,137.168,137.168,80799999.0
2005-09-08 14:10:00,137.169,137.176,137.163,137.163,149400002.0
2005-09-08 14:11:00,137.17,137.17,137.145,137.145,82999999.0
2005-09-08 14:12:00,137.159,137.165,137.156,137.165,47700000.0
2005-09-08 14:13:00,137.149,137.176,137.143,137.143,101000000.0
2005-09-08 14:14:00,137.131,137.134,137.131,137.134,13900000.0
2005-09-08 14:15:00,137.137,137.157,137.137,137.155,132799999.0
2005-09-08 14:16:00,137.148,137.148,137.139,137.148,122700000.0
2005-09-08 14:17:00,137.153,137.159,137.151,137.151,66900000.0
2005-09-08 14:18:00,137.147,137.158,137.147,137.149,111499997.0
2005-09-08 14:19:00,137.151,137.164,137.151,137.157,153699998.0
2005-09-08 14:20:00,137.16,137.184,137.16,137.177,82599997.0
2005-09-08 14:21:00,137.169,137.191,137.169,137.189,89899999.0
2005-09-08 14:22:00,137.197,137.208,137.195,137.196,74299999.0
2005-09-08 14:23:00,137.199,137.216,137.199,137.2,63900000.0
2005-09-08 14:24:00,137.205,137.212,137.188,137.21,41300000.0
2005-09-08 14:25:00,137.202,137.218,137.199,137.21,76399998.0
2005-09-08 14:26:00,137.222,137.228,137.222,137.228,23200000.0
2005-09-08 14:27:00,137.236,137.236,137.177,137.177,91800000.0
2005-09-08 14:28:00,137.176,137.192,137.176,137.183,75200000.0
2005-09-08 14:29:00,137.173,137.183,137.17,137.17,81800001.0
2005-09-08 14:30:00,137.155,137.155,137.141,137.142,91500000.0
2005-09-08 14:31:00,137.145,137.158,137.134,137.156,59800000.0
2005-09-08 14:32:00,137.148,137.165,137.147,137.164,54300000.0
2005-09-08 14:33:00,137.158,137.16,137.139,137.141,88799999.0
2005-09-08 14:34:00,137.15,137.172,137.145,137.145,95899999.0
2005-09-08 14:35:00,137.136,137.146,137.121,137.146,130400000.0
2005-09-08 14:36:00,137.166,137.189,137.166,137.187,67800000.0
2005-09-08 14:37:00,137.2,137.202,137.193,137.2,24000000.0
2005-09-08 14:38:00,137.191,137.22,137.191,137.212,170100001.0
2005-09-08 14:39:00,137.209,137.22,137.204,137.218,116699999.0
2005-09-08 14:40:00,137.207,137.207,137.181,137.197,93600000.0
2005-09-08 14:41:00,137.197,137.211,137.174,137.174,43700000.0
2005-09-08 14:42:00,137.152,137.193,137.152,137.181,146800002.0
2005-09-08 14:43:00,137.196,137.216,137.192,137.192,96800001.0
2005-09-08 14:44:00,137.217,137.217,137.207,137.215,185999998.0
2005-09-08 14:45:00,137.218,137.224,137.213,137.221,78499999.0
2005-09-08 14:46:00,137.229,137.233,137.211,137.226,124300000.0
2005-09-08 14:47:00,137.228,137.235,137.209,137.221,122199999.0
2005-09-08 14:48:00,137.236,137.236,137.217,137.228,145200002.0
2005-09-08 14:49:00,137.223,137.223,137.21,137.21,96900000.0
2005-09-08 14:50:00,137.22,137.225,137.213,137.218,138000001.0
2005-09-08 14:51:00,137.208,137.228,137.201,137.228,62499999.0
2005-09-08 14:52:00,137.235,137.24,137.226,137.237,137800001.0
2005-09-08 14:53:00,137.237,137.248,137.213,137.213,71899999.0
2005-09-08 14:54:00,137.215,137.227,137.215,137.226,71400001.0
2005-09-08 14:55:00,137.219,137.231,137.216,137.223,145399999.0
2005-09-08 14:56:00,137.213,137.219,137.2,137.201,98900000.0
2005-09-08 14:57:00,137.21,137.227,137.21,137.227,65000000.0
2005-09-08 14:58:00,137.222,137.222,137.209,137.209,93600000.0
2005-09-08 14:59:00,137.215,137.225,137.2,137.21,203300001.0
2005-09-08 15:00:00,137.225,137.238,137.224,137.224,67800000.0
2005-09-08 15:01:00,137.22,137.236,137.22,137.231,66500000.0
2005-09-08 15:02:00,137.227,137.236,137.219,137.228,74500000.0
2005-09-08 15:03:00,137.235,137.239,137.227,137.232,140600002.0
2005-09-08 15:04:00,137.232,137.236,137.214,137.225,208200002.0
2005-09-08 15:05:00,137.241,137.265,137.241,137.253,69500000.0
2005-09-08 15:06:00,137.254,137.267,137.253,137.253,66299999.0
2005-09-08 15:07:00,137.26,137.267,137.247,137.256,95199998.0
2005-09-08 15:08:00,137.249,137.253,137.246,137.253,84300002.0
2005-09-08 15:09:00,137.253,137.265,137.25,137.25,114999998.0
2005-09-08 15:10:00,137.233,137.233,137.214,137.223,113200000.0
2005-09-08 15:11:00,137.213,137.226,137.211,137.226,104700002.0
2005-09-08 15:12:00,137.226,137.228,137.21,137.213,82800000.0
2005-09-08 15:13:00,137.214,137.23,137.214,137.216,94200000.0
2005-09-08 15:14:00,137.217,137.219,137.197,137.203,197200001.0
2005-09-08 15:15:00,137.18,137.201,137.18,137.193,72199999.0
2005-09-08 15:16:00,137.192,137.194,137.17,137.181,133100001.0
2005-09-08 15:17:00,137.19,137.19,137.162,137.17,54600001.0
2005-09-08 15:18:00,137.176,137.176,137.163,137.163,42700000.0
2005-09-08 15:19:00,137.172,137.186,137.172,137.179,65500000.0
2005-09-08 15:20:00,137.168,137.168,137.148,137.149,88200000.0
2005-09-08 15:21:00,137.142,137.15,137.131,137.139,81699999.0
2005-09-08 15:22:00,137.135,137.147,137.135,137.147,22400000.0
2005-09-08 15:23:00,137.155,137.172,137.153,137.157,179400000.0
2005-09-08 15:24:00,137.153,137.161,137.149,137.159,71200000.0
2005-09-08 15:25:00,137.163,137.163,137.153,137.16,43999999.0
2005-09-08 15:26:00,137.168,137.17,137.14,137.143,91700000.0
2005-09-08 15:27:00,137.152,137.154,137.145,137.145,128800000.0
2005-09-08 15:28:00,137.157,137.167,137.151,137.165,42700000.0
2005-09-08 15:29:00,137.167,137.168,137.158,137.158,80100000.0
2005-09-08 15:30:00,137.153,137.156,137.15,137.154,84100001.0
2005-09-08 15:31:00,137.148,137.16,137.14,137.16,78400000.0
2005-09-08 15:32:00,137.167,137.182,137.163,137.178,125300003.0
2005-09-08 15:33:00,137.192,137.2,137.178,137.18,59999999.0
2005-09-08 15:34:00,137.175,137.195,137.175,137.182,96899999.0
2005-09-08 15:35:00,137.193,137.205,137.181,137.2,68300002.0
2005-09-08 15:36:00,137.198,137.198,137.179,137.182,145600001.0
2005-09-08 15:37:00,137.192,137.192,137.175,137.182,108300002.0
2005-09-08 15:38:00,137.192,137.2,137.192,137.2,134599998.0
2005-09-08 15:39:00,137.194,137.196,137.194,137.194,5600000.0
2005-09-08 15:40:00,137.192,137.2,137.189,137.192,129299998.0
2005-09-08 15:41:00,137.198,137.202,137.187,137.187,93600001.0
2005-09-08 15:42:00,137.198,137.202,137.198,137.198,35800000.0
2005-09-08 15:43:00,137.187,137.207,137.187,137.207,67699999.0
2005-09-08 15:44:00,137.198,137.215,137.198,137.212,116400001.0
2005-09-08 15:45:00,137.226,137.226,137.22,137.22,43400001.0
2005-09-08 15:46:00,137.2,137.213,137.197,137.197,40000000.0
2005-09-08 15:47:00,137.191,137.191,137.174,137.18,79900001.0
2005-09-08 15:48:00,137.182,137.189,137.173,137.173,83699998.0
2005-09-08 15:49:00,137.175,137.187,137.173,137.18,79700001.0
2005-09-08 15:50:00,137.183,137.192,137.174,137.174,175000002.0
2005-09-08 15:51:00,137.172,137.176,137.17,137.172,82800001.0
2005-09-08 15:52:00,137.178,137.184,137.175,137.178,56599999.0
2005-09-08 15:53:00,137.189,137.194,137.188,137.188,23500000.0
2005-09-08 15:54:00,137.188,137.202,137.185,137.202,146499999.0
2005-09-08 15:55:00,137.198,137.198,137.185,137.185,39100000.0
2005-09-08 15:56:00,137.188,137.188,137.184,137.184,41800000.0
2005-09-08 15:57:00,137.188,137.2,137.186,137.186,97500001.0
2005-09-08 15:58:00,137.19,137.21,137.19,137.205,89700001.0
2005-09-08 15:59:00,137.198,137.212,137.195,137.212,36000000.0
2005-09-08 16:00:00,137.212,137.212,137.183,137.183,109699998.0
2005-09-08 16:01:00,137.194,137.217,137.191,137.21,146999998.0
2005-09-08 16:02:00,137.22,137.235,137.209,137.209,60800000.0
2005-09-08 16:03:00,137.23,137.233,137.226,137.232,65000000.0
2005-09-08 16:04:00,137.223,137.223,137.202,137.209,92800002.0
2005-09-08 16:05:00,137.212,137.213,137.202,137.211,78299999.0
2005-09-08 16:06:00,137.213,137.216,137.207,137.207,111600000.0
2005-09-08 16:07:00,137.212,137.217,137.182,137.188,134200000.0
2005-09-08 16:08:00,137.189,137.191,137.183,137.188,105800000.0
2005-09-08 16:09:00,137.183,137.197,137.179,137.188,71599999.0
2005-09-08 16:10:00,137.184,137.184,137.138,137.147,128400001.0
2005-09-08 16:11:00,137.139,137.146,137.121,137.121,65300000.0
2005-09-08 16:12:00,137.115,137.125,137.113,137.114,107300000.0
2005-09-08 16:13:00,137.098,137.107,137.081,137.088,69300000.0
2005-09-08 16:14:00,137.092,137.099,137.079,137.09,171499998.0
2005-09-08 16:15:00,137.085,137.096,137.08,137.085,106000000.0
2005-09-08 16:16:00,137.089,137.092,137.082,137.088,61399999.0
2005-09-08 16:17:00,137.103,137.103,137.085,137.098,163599999.0
2005-09-08 16:18:00,137.107,137.11,137.092,137.098,56700000.0
2005-09-08 16:19:00,137.086,137.087,137.078,137.087,75599999.0
2005-09-08 16:20:00,137.102,137.113,137.102,137.113,55500000.0
2005-09-08 16:21:00,137.116,137.116,137.106,137.115,48800000.0
2005-09-08 16:22:00,137.105,137.121,137.098,137.118,90100000.0
2005-09-08 16:23:00,137.128,137.137,137.127,137.137,60700000.0
2005-09-08 16:24:00,137.145,137.164,137.145,137.16,101500002.0
2005-09-08 16:25:00,137.165,137.165,137.154,137.162,162299996.0
2005-09-08 16:26:00,137.158,137.158,137.137,137.137,63299999.0
2005-09-08 16:27:00,137.13,137.148,137.125,137.14,95900001.0
2005-09-08 16:28:00,137.135,137.14,137.129,137.139,173100005.0
2005-09-08 16:29:00,137.123,137.138,137.123,137.128,171800000.0
2005-09-08 16:30:00,137.132,137.132,137.108,137.116,131400000.0
2005-09-08 16:31:00,137.095,137.095,137.061,137.078,111100002.0
2005-09-08 16:32:00,137.082,137.119,137.082,137.119,40000000.0
2005-09-08 16:33:00,137.142,137.142,137.123,137.129,103599999.0
2005-09-08 16:34:00,137.126,137.126,137.089,137.089,188900002.0
2005-09-08 16:35:00,137.081,137.081,137.063,137.063,50200000.0
2005-09-08 16:36:00,137.065,137.076,137.046,137.048,101500000.0
2005-09-08 16:37:00,137.037,137.053,137.028,137.029,126800001.0
2005-09-08 16:38:00,137.02,137.02,136.996,137.012,77400001.0
2005-09-08 16:39:00,136.998,137.046,136.996,137.046,123600001.0
2005-09-08 16:40:00,137.051,137.067,137.051,137.056,28600000.0
2005-09-08 16:41:00,137.044,137.047,137.028,137.031,104700001.0
2005-09-08 16:42:00,137.035,137.035,137.011,137.011,85599999.0
2005-09-08 16:43:00,137.031,137.066,137.031,137.055,76300001.0
2005-09-08 16:44:00,137.053,137.088,137.053,137.071,158600001.0
2005-09-08 16:45:00,137.089,137.091,137.075,137.075,36300000.0
2005-09-08 16:46:00,137.075,137.084,137.067,137.084,157300000.0
2005-09-08 16:47:00,137.085,137.089,137.08,137.089,74000000.0
2005-09-08 16:48:00,137.071,137.071,137.053,137.069,76799999.0
2005-09-08 16:49:00,137.075,137.107,137.075,137.107,68500000.0
2005-09-08 16:50:00,137.118,137.12,137.112,137.12,100799998.0
2005-09-08 16:51:00,137.112,137.112,137.065,137.065,174700004.0
2005-09-08 16:52:00,137.078,137.109,137.078,137.101,149099998.0
2005-09-08 16:53:00,137.106,137.113,137.095,137.113,116599999.0
2005-09-08 16:54:00,137.113,137.113,137.093,137.099,86300000.0
2005-09-08 16:55:00,137.095,137.11,137.09,137.11,75699998.0
2005-09-08 16:56:00,137.116,137.116,137.096,137.1,165299998.0
2005-09-08 16:57:00,137.106,137.118,137.106,137.11,83400001.0
2005-09-08 16:58:00,137.121,137.125,137.108,137.123,77500001.0
2005-09-08 16:59:00,137.13,137.134,137.112,137.134,76999999.0
2005-09-08 17:00:00,137.144,137.148,137.133,137.142,105699998.0
2005-09-08 17:01:00,137.137,137.137,137.121,137.123,69200000.0
2005-09-08 17:02:00,137.127,137.128,137.121,137.127,30700000.0
2005-09-08 17:03:00,137.126,137.129,137.109,137.114,63999999.0
2005-09-08 17:04:00,137.124,137.126,137.112,137.126,180399997.0
2005-09-08 17:05:00,137.122,137.13,137.121,137.124,119900003.0
2005-09-08 17:06:00,137.123,137.134,137.114,137.127,110700000.0
2005-09-08 17:07:00,137.12,137.128,137.113,137.113,110999998.0
2005-09-08 17:08:00,137.104,137.112,137.087,137.087,107000000.0
2005-09-08 17:09:00,137.094,137.112,137.08,137.084,77000000.0
2005-09-08 17:10:00,137.102,137.104,137.091,137.101,57200001.0
2005-09-08 17:11:00,137.106,137.106,137.063,137.063,77100000.0
2005-09-08 17:12:00,137.06,137.069,137.038,137.038,94300003.0
2005-09-08 17:13:00,137.028,137.035,137.018,137.018,133199996.0
2005-09-08 17:14:00,137.039,137.043,137.025,137.041,98100002.0
2005-09-08 17:15:00,137.033,137.036,137.024,137.036,64799999.0
2005-09-08 17:16:00,137.035,137.061,137.026,137.061,128600002.0
2005-09-08 17:17:00,137.057,137.057,137.043,137.049,43200000.0
2005-09-08 17:18:00,137.047,137.073,137.047,137.07,76500001.0
2005-09-08 17:19:00,137.081,137.081,137.069,137.08,139000002.0
2005-09-08 17:20:00,137.075,137.105,137.075,137.096,79399998.0
2005-09-08 17:21:00,137.093,137.104,137.084,137.095,71999999.0
2005-09-08 17:22:00,137.087,137.098,137.083,137.088,103900003.0
2005-09-08 17:23:00,137.089,137.09,137.078,137.08,121300003.0
2005-09-08 17:24:00,137.08,137.086,137.068,137.078,120700001.0
2005-09-08 17:25:00,137.077,137.077,137.053,137.072,77699999.0
2005-09-08 17:26:00,137.072,137.077,137.064,137.064,49599999.0
2005-09-08 17:27:00,137.043,137.049,137.025,137.049,64599999.0
2005-09-08 17:28:00,137.047,137.05,137.035,137.035,67599999.0
2005-09-08 17:29:00,137.027,137.035,137.018,137.035,61500001.0
2005-09-08 17:30:00,137.032,137.046,137.032,137.035,101100000.0
2005-09-08 17:31:00,137.036,137.036,137.028,137.03,67999999.0
2005-09-08 17:32:00,137.022,137.025,137.022,137.025,76200000.0
2005-09-08 17:33:00,137.026,137.054,137.026,137.054,47300000.0
2005-09-08 17:34:00,137.07,137.07,137.047,137.052,56900000.0
2005-09-08 17:35:00,137.063,137.063,137.049,137.056,113800002.0
2005-09-08 17:36:00,137.055,137.055,137.041,137.044,85399999.0
2005-09-08 17:37:00,137.048,137.048,137.025,137.027,68399998.0
2005-09-08 17:38:00,137.042,137.048,137.041,137.048,35200000.0
2005-09-08 17:39:00,137.046,137.065,137.046,137.053,31200000.0
2005-09-08 17:40:00,137.053,137.06,137.053,137.058,19700000.0
2005-09-08 17:41:00,137.052,137.053,137.041,137.045,179900001.0
2005-09-08 17:42:00,137.057,137.061,137.047,137.055,74799999.0
2005-09-08 17:43:00,137.048,137.048,137.018,137.018,118800000.0
2005-09-08 17:44:00,137.018,137.018,137.011,137.017,96699999.0
2005-09-08 17:45:00,137.015,137.015,137.002,137.01,92699999.0
2005-09-08 17:46:00,137.004,137.016,137.0,137.005,92500000.0
2005-09-08 17:47:00,137.017,137.017,137.005,137.007,113000001.0
2005-09-08 17:48:00,137.002,137.012,136.996,137.012,92700000.0
2005-09-08 17:49:00,136.995,137.008,136.995,137.006,69499998.0
2005-09-08 17:50:00,137.013,137.019,137.013,137.014,82899998.0
2005-09-08 17:51:00,137.006,137.006,136.987,136.989,77600000.0
2005-09-08 17:52:00,136.982,136.993,136.979,136.988,123499999.0
2005-09-08 17:53:00,136.975,136.975,136.967,136.968,85200002.0
2005-09-08 17:54:00,136.969,136.98,136.964,136.976,102199997.0
2005-09-08 17:55:00,136.97,136.989,136.97,136.974,109100002.0
2005-09-08 17:56:00,136.973,136.981,136.971,136.972,49600000.0
2005-09-08 17:57:00,136.972,136.975,136.96,136.96,92900000.0
2005-09-08 17:58:00,136.953,136.966,136.953,136.966,40800000.0
2005-09-08 17:59:00,136.963,136.966,136.946,136.946,56900000.0
2005-09-08 18:00:00,136.935,136.936,136.914,136.914,90400000.0
2005-09-08 18:01:00,136.906,136.923,136.906,136.916,1419099994.0
2005-09-08 18:02:00,136.92,136.93,136.92,136.93,1961699997.0
2005-09-08 18:03:00,136.928,136.935,136.918,136.922,1961699997.0
2005-09-08 18:04:00,136.922,136.942,136.922,136.939,1479499995.0
2005-09-08 18:05:00,136.94,136.947,136.935,136.945,1850799990.0
2005-09-08 18:06:00,136.943,136.944,136.93,136.944,942200004.0
2005-09-08 18:07:00,136.94,136.946,136.933,136.937,1818900001.0
2005-09-08 18:08:00,136.932,136.932,136.914,136.925,1813899997.0
2005-09-08 18:09:00,136.93,136.943,136.929,136.932,1252799996.0
2005-09-08 18:10:00,136.926,136.95,136.889,136.931,884000000.0
2005-09-08 18:11:00,136.936,136.951,136.934,136.94,743500001.0
2005-09-08 18:12:00,136.94,136.945,136.93,136.931,869100002.0
2005-09-08 18:13:00,136.934,136.934,136.921,136.932,1315499996.0
2005-09-08 18:14:00,136.935,136.941,136.923,136.933,1367799997.0
2005-09-08 18:15:00,136.941,136.944,136.929,136.93,1645800003.0
2005-09-08 18:16:00,136.938,136.95,136.933,136.937,1427399992.0
2005-09-08 18:17:00,136.938,136.947,136.933,136.938,689599993.0
2005-09-08 18:18:00,136.933,136.933,136.91,136.91,623200003.0
2005-09-08 18:19:00,136.901,136.901,136.882,136.885,657999999.0
2005-09-08 18:20:00,136.893,136.919,136.893,136.911,1429500008.0
2005-09-08 18:21:00,136.91,136.926,136.905,136.925,1144400005.0
2005-09-08 18:22:00,136.93,136.941,136.921,136.935,927600002.0
2005-09-08 18:23:00,136.905,136.956,136.9,136.93,1302399992.0
2005-09-08 18:24:00,136.93,136.935,136.923,136.927,1091299995.0
2005-09-08 18:25:00,136.933,136.943,136.928,136.931,1152400004.0
2005-09-08 18:26:00,136.932,136.944,136.931,136.938,856100000.0
2005-09-08 18:27:00,136.94,136.945,136.933,136.935,674900002.0
2005-09-08 18:28:00,136.943,136.943,136.933,136.936,746600004.0
2005-09-08 18:29:00,136.93,136.935,136.925,136.935,895399995.0
2005-09-08 18:30:00,136.923,136.939,136.869,136.934,513800004.0
2005-09-08 18:31:00,136.93,136.935,136.922,136.935,718099994.0
2005-09-08 18:32:00,136.93,136.935,136.92,136.93,1096400003.0
2005-09-08 18:33:00,136.93,136.938,136.922,136.927,1641400001.0
2005-09-08 18:34:00,136.924,136.935,136.899,136.899,1194999995.0
2005-09-08 18:35:00,136.91,136.932,136.909,136.911,1557599994.0
2005-09-08 18:36:00,136.913,136.931,136.911,136.931,582800000.0
2005-09-08 18:37:00,136.932,136.933,136.914,136.93,577400000.0
2005-09-08 18:38:00,136.935,136.935,136.93,136.935,401399998.0
2005-09-08 18:39:00,136.935,136.935,136.925,136.93,421100007.0
2005-09-08 18:40:00,136.925,136.953,136.925,136.944,1143899994.0
2005-09-08 18:41:00,136.951,136.955,136.946,136.948,453899994.0
2005-09-08 18:42:00,136.947,136.952,136.94,136.942,578100003.0
2005-09-08 18:43:00,136.943,136.964,136.943,136.958,287500002.0
2005-09-08 18:44:00,136.971,137.002,136.971,136.985,350900000.0
2005-09-08 18:45:00,136.983,137.007,136.983,136.988,274300000.0
2005-09-08 18:46:00,136.988,136.988,136.969,136.97,655600003.0
2005-09-08 18:47:00,136.967,136.996,136.967,136.969,179799998.0
2005-09-08 18:48:00,136.973,136.982,136.967,136.967,576600005.0
2005-09-08 18:49:00,136.965,136.98,136.965,136.97,599999999.0
2005-09-08 18:50:00,136.981,136.986,136.96,136.964,739500002.0
2005-09-08 18:51:00,136.96,136.965,136.941,136.952,585300000.0
2005-09-08 18:52:00,136.937,136.953,136.898,136.925,784799999.0
2005-09-08 18:53:00,136.935,136.954,136.926,136.937,936599993.0
2005-09-08 18:54:00,136.941,136.948,136.927,136.941,682099998.0
2005-09-08 18:55:00,136.94,136.955,136.926,136.928,1063299990.0
2005-09-08 18:56:00,136.922,136.922,136.902,136.915,431600002.0
2005-09-08 18:57:00,136.923,136.93,136.912,136.912,573899994.0
2005-09-08 18:58:00,136.915,136.921,136.897,136.897,559600005.0
2005-09-08 18:59:00,136.875,136.88,136.847,136.861,720799999.0
2005-09-08 19:00:00,136.859,136.879,136.859,136.862,299599997.0
2005-09-08 19:01:00,136.859,136.866,136.852,136.86,307299994.0
2005-09-08 19:02:00,136.862,136.884,136.856,136.884,334099997.0
2005-09-08 19:03:00,136.882,136.896,136.877,136.88,746800007.0
2005-09-08 19:04:00,136.865,136.893,136.865,136.87,512199998.0
2005-09-08 19:05:00,136.878,136.9,136.876,136.878,617100003.0
2005-09-08 19:06:00,136.883,136.896,136.863,136.884,931099998.0
2005-09-08 19:07:00,136.895,136.924,136.895,136.913,1066599995.0
2005-09-08 19:08:00,136.906,136.907,136.872,136.894,857000001.0
2005-09-08 19:09:00,136.9,136.912,136.884,136.898,615000000.0
2005-09-08 19:10:00,136.918,136.926,136.912,136.919,213000000.0
2005-09-08 19:11:00,136.92,136.925,136.915,136.915,398899998.0
2005-09-08 19:12:00,136.92,136.931,136.916,136.917,417000002.0
2005-09-08 19:13:00,136.912,136.921,136.906,136.917,43000000.0
2005-09-08 19:14:00,136.909,136.91,136.898,136.908,306799996.0
2005-09-08 19:15:00,136.905,136.915,136.902,136.915,923099996.0
2005-09-08 19:16:00,136.911,136.912,136.896,136.912,429699998.0
2005-09-08 19:17:00,136.912,136.928,136.906,136.914,434999998.0
2005-09-08 19:18:00,136.917,136.921,136.9,136.915,239400003.0
2005-09-08 19:19:00,136.915,136.915,136.883,136.9,578299999.0
2005-09-08 19:20:00,136.908,136.922,136.903,136.903,392400005.0
2005-09-08 19:21:00,136.915,136.918,136.904,136.91,480400005.0
2005-09-08 19:22:00,136.903,136.909,136.891,136.904,55800000.0
2005-09-08 19:23:00,136.91,136.91,136.884,136.89,1029900004.0
2005-09-08 19:24:00,136.89,136.897,136.881,136.89,583700003.0
2005-09-08 19:25:00,136.894,136.924,136.894,136.917,440899998.0
2005-09-08 19:26:00,136.909,136.924,136.903,136.907,1116900002.0
2005-09-08 19:27:00,136.916,136.94,136.916,136.937,638000000.0
2005-09-08 19:28:00,136.947,136.956,136.931,136.931,566799995.0
2005-09-08 19:29:00,136.927,136.933,136.919,136.919,323599998.0
2005-09-08 19:30:00,136.917,136.919,136.902,136.91,802299999.0
2005-09-08 19:31:00,136.906,136.911,136.893,136.896,750799994.0
2005-09-08 19:32:00,136.897,136.929,136.897,136.928,916799995.0
2005-09-08 19:33:00,136.93,136.932,136.913,136.928,546399996.0
2005-09-08 19:34:00,136.924,136.924,136.907,136.91,754399999.0
2005-09-08 19:35:00,136.914,136.928,136.912,136.92,594199998.0
2005-09-08 19:36:00,136.94,136.94,136.92,136.937,548599999.0
2005-09-08 19:37:00,136.914,136.914,136.901,136.902,110300000.0
2005-09-08 19:38:00,136.917,136.947,136.914,136.914,551300002.0
2005-09-08 19:39:00,136.919,136.94,136.917,136.932,810900004.0
2005-09-08 19:40:00,136.94,136.94,136.93,136.94,397899998.0
2005-09-08 19:41:00,136.936,136.945,136.922,136.925,822200005.0
2005-09-08 19:42:00,136.933,136.947,136.931,136.946,453999996.0
2005-09-08 19:43:00,136.949,136.952,136.933,136.933,87600000.0
2005-09-08 19:44:00,136.935,136.952,136.935,136.948,553000003.0
2005-09-08 19:45:00,136.952,136.967,136.952,136.954,105600000.0
2005-09-08 19:46:00,136.955,136.956,136.941,136.947,367000002.0
2005-09-08 19:47:00,136.949,136.949,136.93,136.93,246699996.0
2005-09-08 19:48:00,136.929,136.939,136.917,136.917,732799995.0
2005-09-08 19:49:00,136.923,136.937,136.923,136.937,391000002.0
2005-09-08 19:50:00,136.938,136.939,136.929,136.933,447499996.0
2005-09-08 19:51:00,136.938,136.938,136.924,136.924,338700002.0
2005-09-08 19:52:00,136.928,136.954,136.915,136.943,548699997.0
2005-09-08 19:53:00,136.952,136.963,136.947,136.952,481499997.0
2005-09-08 19:54:00,136.947,136.952,136.94,136.94,345899997.0
2005-09-08 19:55:00,136.937,136.961,136.937,136.95,333399998.0
2005-09-08 19:56:00,136.944,136.964,136.943,136.952,313400000.0
2005-09-08 19:57:00,136.943,136.955,136.942,136.945,565499997.0
2005-09-08 19:58:00,136.948,136.968,136.942,136.942,588199997.0
2005-09-08 19:59:00,136.934,136.958,136.934,136.955,484899998.0
2005-09-08 20:00:00,136.965,136.969,136.949,136.96,156700001.0
2005-09-08 20:01:00,136.957,136.963,136.941,136.944,268700000.0
2005-09-08 20:02:00,136.942,136.953,136.939,136.948,322400001.0
2005-09-08 20:03:00,136.953,136.953,136.94,136.941,213700001.0
2005-09-08 20:04:00,136.94,136.948,136.938,136.94,524499997.0
2005-09-08 20:05:00,136.938,136.947,136.928,136.94,525799998.0
2005-09-08 20:06:00,136.945,136.945,136.935,136.94,649200001.0
2005-09-08 20:07:00,136.897,136.942,136.897,136.937,221200001.0
2005-09-08 20:08:00,136.942,136.956,136.942,136.956,634599997.0
2005-09-08 20:09:00,136.96,136.973,136.957,136.966,361900000.0
2005-09-08 20:10:00,136.963,136.973,136.96,136.962,293799998.0
2005-09-08 20:11:00,136.96,136.96,136.934,136.952,770900001.0
2005-09-08 20:12:00,136.95,136.965,136.95,136.952,1138499995.0
2005-09-08 20:13:00,136.951,136.964,136.951,136.956,334799998.0
2005-09-08 20:14:00,136.95,136.961,136.941,136.942,481500007.0
2005-09-08 20:15:00,136.951,136.969,136.948,136.953,682399998.0
2005-09-08 20:16:00,136.953,136.965,136.95,136.955,364400003.0
2005-09-08 20:17:00,136.955,136.964,136.947,136.956,318099997.0
2005-09-08 20:18:00,136.96,136.96,136.957,136.96,165900000.0
2005-09-08 20:19:00,136.956,136.958,136.948,136.953,363799996.0
2005-09-08 20:20:00,136.946,136.956,136.942,136.942,310400000.0
2005-09-08 20:21:00,136.943,136.96,136.943,136.944,550499997.0
2005-09-08 20:22:00,136.943,136.96,136.938,136.95,559800001.0
2005-09-08 20:23:00,136.945,136.964,136.945,136.962,478099998.0
2005-09-08 20:24:00,136.97,136.978,136.963,136.978,185400000.0
2005-09-08 20:25:00,136.979,136.984,136.969,136.979,399299996.0
2005-09-08 20:26:00,136.977,136.977,136.958,136.977,351900000.0
2005-09-08 20:27:00,136.981,136.995,136.976,136.995,724600001.0
2005-09-08 20:28:00,136.983,136.984,136.964,136.978,989499996.0
2005-09-08 20:29:00,136.976,136.986,136.966,136.97,1034899998.0
2005-09-08 20:30:00,136.969,136.974,136.955,136.969,1835399996.0
2005-09-08 20:31:00,136.97,136.974,136.955,136.961,1219399996.0
2005-09-08 20:32:00,136.96,136.973,136.955,136.968,1181500005.0
2005-09-08 20:33:00,136.966,136.966,136.955,136.959,454999997.0
2005-09-08 20:34:00,136.95,136.959,136.941,136.956,423500000.0
2005-09-08 20:35:00,136.963,136.973,136.961,136.963,378799999.0
2005-09-08 20:36:00,136.959,136.969,136.954,136.968,498500001.0
2005-09-08 20:37:00,136.969,136.969,136.957,136.961,431000000.0
2005-09-08 20:38:00,136.969,136.973,136.959,136.97,727900003.0
2005-09-08 20:39:00,136.967,136.97,136.958,136.962,878400005.0
2005-09-08 20:40:00,136.959,136.978,136.959,136.969,1064399998.0
2005-09-08 20:41:00,136.975,136.989,136.968,136.968,415700000.0
2005-09-08 20:42:00,136.999,137.01,136.987,136.992,232400000.0
2005-09-08 20:43:00,136.99,137.004,136.986,136.991,465200000.0
2005-09-08 20:44:00,136.989,137.002,136.983,136.998,793300006.0
2005-09-08 20:45:00,137.005,137.016,136.991,137.001,635100005.0
2005-09-08 20:46:00,137.01,137.019,137.004,137.01,969899997.0
2005-09-08 20:47:00,137.005,137.023,137.001,137.005,686899999.0
2005-09-08 20:48:00,137.003,137.016,136.995,136.995,709399997.0
2005-09-08 20:49:00,136.982,137.004,136.971,137.002,456700000.0
2005-09-08 20:50:00,137.003,137.018,137.0,137.005,1365100004.0
2005-09-08 20:51:00,137.004,137.01,136.997,137.01,430200000.0
2005-09-08 20:52:00,137.01,137.014,137.003,137.003,327600001.0
2005-09-08 20:53:00,137.003,137.053,137.0,137.045,792600000.0
2005-09-08 20:54:00,137.04,137.048,137.039,137.045,309999998.0
2005-09-08 20:55:00,137.04,137.049,137.031,137.046,888299999.0
2005-09-08 20:56:00,137.041,137.043,137.018,137.018,943999989.0
2005-09-08 20:57:00,137.022,137.051,137.022,137.05,842499992.0
2005-09-08 20:58:00,137.06,137.06,137.035,137.035,1131999995.0
2005-09-08 20:59:00,137.033,137.053,137.031,137.033,1290400000.0
2005-09-08 21:00:00,137.028,137.035,137.016,137.028,1200600003.0
2005-09-08 21:01:00,137.032,137.032,137.01,137.018,1069900001.0
2005-09-08 21:02:00,137.014,137.035,137.014,137.032,573999998.0
2005-09-08 21:03:00,137.033,137.043,137.026,137.026,617999999.0
2005-09-08 21:04:00,137.024,137.04,137.014,137.034,552699997.0
2005-09-08 21:05:00,137.028,137.035,137.019,137.035,416699995.0
2005-09-08 21:06:00,137.033,137.043,137.027,137.035,484999998.0
2005-09-08 21:07:00,137.039,137.042,137.025,137.031,592300003.0
2005-09-08 21:08:00,137.032,137.043,137.029,137.034,555700002.0
2005-09-08 21:09:00,137.046,137.054,137.046,137.049,199400001.0
2005-09-08 21:10:00,137.048,137.05,137.04,137.05,390499998.0
2005-09-08 21:11:00,137.042,137.047,137.032,137.035,333799998.0
2005-09-08 21:12:00,137.027,137.028,137.012,137.02,416399999.0
2005-09-08 21:13:00,137.022,137.038,137.022,137.028,498400003.0
2005-09-08 21:14:00,137.009,137.04,137.009,137.012,749899998.0
2005-09-08 21:15:00,137.022,137.038,137.017,137.026,666300001.0
2005-09-08 21:16:00,137.025,137.035,137.02,137.03,614000000.0
2005-09-08 21:17:00,137.011,137.048,136.983,137.028,721899998.0
2005-09-08 21:18:00,137.03,137.037,137.028,137.036,262600003.0
2005-09-08 21:19:00,137.025,137.044,137.025,137.026,579000002.0
2005-09-08 21:20:00,137.035,137.051,137.031,137.031,1180600003.0
2005-09-08 21:21:00,137.028,137.043,137.009,137.042,661399997.0
2005-09-08 21:22:00,137.045,137.057,137.039,137.057,829499997.0
2005-09-08 21:23:00,137.06,137.067,137.053,137.067,599499996.0
2005-09-08 21:24:00,137.064,137.078,137.055,137.06,562999997.0
2005-09-08 21:25:00,137.059,137.064,137.047,137.052,571600003.0
2005-09-08 21:26:00,137.05,137.065,137.048,137.054,406200005.0
2005-09-08 21:27:00,137.06,137.06,137.05,137.06,176200001.0
2005-09-08 21:28:00,137.055,137.066,137.055,137.066,97399999.0
2005-09-08 21:29:00,137.07,137.075,137.054,137.056,202999997.0
2005-09-08 21:30:00,137.052,137.065,137.05,137.05,395300005.0
2005-09-08 21:31:00,137.047,137.064,137.047,137.061,70900000.0
2005-09-08 21:32:00,137.058,137.064,137.049,137.052,505999997.0
2005-09-08 21:33:00,137.05,137.055,137.05,137.05,142200000.0
2005-09-08 21:34:00,137.046,137.059,137.009,137.04,210400002.0
2005-09-08 21:35:00,137.05,137.055,137.048,137.048,236600000.0
2005-09-08 21:36:00,137.052,137.059,137.052,137.055,197399998.0
2005-09-08 21:37:00,137.058,137.06,137.048,137.048,108000000.0
2005-09-08 21:38:00,137.048,137.048,137.041,137.042,80900001.0
2005-09-08 21:39:00,137.04,137.04,137.033,137.04,257799999.0
2005-09-08 21:40:00,137.041,137.055,137.022,137.022,235700000.0
2005-09-08 21:41:00,137.033,137.043,137.021,137.043,69600000.0
2005-09-08 21:42:00,137.047,137.068,137.038,137.063,339299998.0
2005-09-08 21:43:00,137.055,137.067,137.032,137.034,504699996.0
2005-09-08 21:44:00,137.035,137.051,137.031,137.045,635199996.0
2005-09-08 21:45:00,137.053,137.066,137.045,137.058,355399997.0
2005-09-08 21:46:00,137.066,137.073,137.055,137.057,351000000.0
2005-09-08 21:47:00,137.06,137.07,137.058,137.066,407399997.0
2005-09-08 21:48:00,137.06,137.071,137.046,137.071,143100000.0
2005-09-08 21:49:00,137.052,137.069,137.044,137.044,137799999.0
2005-09-08 21:50:00,137.047,137.062,137.047,137.057,42900000.0
2005-09-08 21:51:00,137.053,137.063,137.053,137.063,76399999.0
2005-09-08 21:52:00,137.051,137.072,137.043,137.072,175999999.0
2005-09-08 21:53:00,137.075,137.075,137.075,137.075,112500002.0
2005-09-08 21:54:00,137.073,137.073,137.056,137.06,82100002.0
2005-09-08 21:55:00,137.062,137.062,137.05,137.058,92400000.0
2005-09-08 21:56:00,137.061,137.061,137.048,137.048,51200001.0
2005-09-08 21:57:00,137.038,137.038,137.017,137.019,61900000.0
2005-09-08 21:58:00,137.018,137.024,137.014,137.024,57600000.0
2005-09-08 21:59:00,137.021,137.031,137.02,137.02,92100001.0
2005-09-08 22:00:00,137.025,137.047,137.025,137.034,202999998.0
2005-09-08 22:01:00,137.039,137.039,137.025,137.027,455600003.0
2005-09-08 22:02:00,137.03,137.039,137.026,137.032,417099999.0
2005-09-08 22:03:00,137.03,137.042,137.03,137.031,95999999.0
2005-09-08 22:04:00,137.034,137.034,137.02,137.023,148800000.0
2005-09-08 22:05:00,137.016,137.021,137.004,137.004,97200000.0
2005-09-08 22:06:00,137.003,137.007,137.001,137.002,61000000.0
2005-09-08 22:07:00,136.998,136.998,136.982,136.983,95400002.0
2005-09-08 22:08:00,136.981,136.984,136.959,136.968,189700001.0
2005-09-08 22:09:00,136.952,136.957,136.952,136.952,86699999.0
2005-09-08 22:10:00,136.952,136.958,136.952,136.958,113599999.0
2005-09-08 22:11:00,136.956,136.971,136.956,136.96,180800004.0
2005-09-08 22:12:00,136.961,136.98,136.961,136.97,259900001.0
2005-09-08 22:13:00,136.969,136.973,136.961,136.965,187200004.0
2005-09-08 22:14:00,136.962,136.962,136.948,136.948,205000001.0
2005-09-08 22:15:00,136.953,136.964,136.947,136.947,285699997.0
2005-09-08 22:16:00,136.951,136.962,136.951,136.962,240700003.0
2005-09-08 22:17:00,136.965,136.971,136.964,136.97,105400000.0
2005-09-08 22:18:00,136.972,136.978,136.972,136.978,130799998.0
2005-09-08 22:19:00,136.98,136.983,136.973,136.973,167400000.0
2005-09-08 22:20:00,136.973,136.977,136.97,136.977,90099999.0
2005-09-08 22:21:00,136.982,136.982,136.976,136.98,48200000.0
2005-09-08 22:22:00,136.981,136.981,136.971,136.971,357800004.0
2005-09-08 22:23:00,136.97,136.97,136.965,136.97,328400000.0
2005-09-08 22:24:00,136.935,136.957,136.931,136.95,55500000.0
2005-09-08 22:25:00,136.968,136.98,136.968,136.974,323800001.0
2005-09-08 22:26:00,136.973,136.975,136.965,136.966,233600002.0
2005-09-08 22:27:00,136.963,136.97,136.96,136.965,682599997.0
2005-09-08 22:28:00,136.96,136.96,136.941,136.955,235600002.0
2005-09-08 22:29:00,136.955,136.962,136.953,136.953,66800000.0
2005-09-08 22:30:00,136.953,136.957,136.953,136.953,136900001.0
2005-09-08 22:31:00,136.95,136.952,136.946,136.95,243600002.0
2005-09-08 22:32:00,136.953,136.96,136.95,136.955,146700000.0
2005-09-08 22:33:00,136.96,136.96,136.955,136.96,261600001.0
2005-09-08 22:34:00,136.958,136.958,136.944,136.958,192900001.0
2005-09-08 22:35:00,136.954,136.956,136.948,136.95,75400000.0
2005-09-08 22:36:00,136.948,136.975,136.948,136.96,316199999.0
2005-09-08 22:37:00,136.97,136.989,136.97,136.97,206500001.0
2005-09-08 22:38:00,136.953,136.981,136.953,136.966,246400003.0
2005-09-08 22:39:00,136.964,136.974,136.959,136.959,315999998.0
2005-09-08 22:40:00,136.955,136.978,136.947,136.965,428800002.0
2005-09-08 22:41:00,136.96,136.964,136.942,136.942,139299997.0
2005-09-08 22:42:00,136.958,136.979,136.958,136.965,286900002.0
2005-09-08 22:43:00,136.972,136.978,136.971,136.977,60400000.0
2005-09-08 22:44:00,136.982,136.989,136.966,136.987,268899997.0
2005-09-08 22:45:00,136.989,136.992,136.98,136.983,242499998.0
2005-09-08 22:46:00,136.982,136.989,136.976,136.989,70800000.0
2005-09-08 22:47:00,136.988,136.988,136.977,136.977,173500002.0
2005-09-08 22:48:00,136.977,136.993,136.977,136.978,393599998.0
2005-09-08 22:49:00,136.977,136.989,136.972,136.982,340599999.0
2005-09-08 22:50:00,136.981,136.985,136.967,136.967,153200000.0
2005-09-08 22:51:00,136.988,136.995,136.987,136.988,178099998.0
2005-09-08 22:52:00,136.985,137.006,136.981,137.006,181499999.0
2005-09-08 22:53:00,137.0,137.001,136.98,136.98,131500001.0
2005-09-08 22:54:00,136.973,136.985,136.966,136.985,80499999.0
2005-09-08 22:55:00,136.981,136.982,136.966,136.966,90800000.0
2005-09-08 22:56:00,136.972,136.978,136.97,136.978,201600001.0
2005-09-08 22:57:00,136.972,136.972,136.956,136.956,195999998.0
2005-09-08 22:58:00,136.958,136.958,136.946,136.946,54700000.0
2005-09-08 22:59:00,136.956,136.965,136.943,136.955,285300000.0
2005-09-08 23:00:00,137.002,137.01,136.968,136.974,127599998.0
2005-09-08 23:01:00,136.973,137.02,136.96,137.02,85300001.0
2005-09-08 23:02:00,136.978,137.005,136.974,137.0,107999999.0
2005-09-08 23:03:00,137.001,137.007,136.986,136.997,54699999.0
2005-09-08 23:04:00,137.01,137.023,136.982,137.0,75999999.0
2005-09-08 23:05:00,137.004,137.022,136.987,136.989,87499999.0
2005-09-08 23:06:00,136.975,137.026,136.966,137.026,112200001.0
2005-09-08 23:07:00,137.033,137.049,137.012,137.047,64300000.0
2005-09-08 23:08:00,137.003,137.059,137.003,137.059,136000001.0
2005-09-08 23:09:00,137.048,137.048,136.994,137.006,96700002.0
2005-09-08 23:10:00,137.0,137.02,136.988,137.02,100299998.0
2005-09-08 23:11:00,137.032,137.046,137.01,137.036,137400000.0
2005-09-08 23:12:00,136.995,137.022,136.975,136.985,105600001.0
2005-09-08 23:13:00,137.008,137.076,137.008,137.051,46100000.0
2005-09-08 23:14:00,137.02,137.035,137.01,137.035,205600002.0
2005-09-08 23:15:00,137.03,137.03,137.002,137.017,34400000.0
2005-09-08 23:16:00,137.04,137.05,136.986,136.998,68800000.0
2005-09-08 23:17:00,137.011,137.031,136.992,137.022,114800002.0
2005-09-08 23:18:00,137.018,137.031,136.985,137.025,176800002.0
2005-09-08 23:19:00,137.009,137.009,136.973,137.001,71100000.0
2005-09-08 23:20:00,136.992,137.017,136.992,136.995,76800000.0
2005-09-08 23:21:00,136.979,137.003,136.979,136.998,33600000.0
2005-09-08 23:22:00,137.002,137.012,136.996,137.008,97100000.0
2005-09-08 23:23:00,137.013,137.021,137.009,137.011,123399997.0
2005-09-08 23:24:00,137.008,137.013,137.008,137.011,42400000.0
2005-09-08 23:25:00,137.004,137.008,137.002,137.008,25300000.0
2005-09-08 23:26:00,136.958,137.01,136.952,136.998,70400000.0
2005-09-08 23:27:00,137.01,137.01,137.005,137.005,34399999.0
2005-09-08 23:28:00,137.008,137.008,137.004,137.004,29700000.0
2005-09-08 23:29:00,137.008,137.012,137.003,137.008,121499999.0
2005-09-08 23:30:00,136.998,137.01,136.988,136.992,98899999.0
2005-09-08 23:31:00,137.002,137.01,137.001,137.008,106799997.0
2005-09-08 23:32:00,137.005,137.005,137.005,137.005,73299999.0
2005-09-08 23:33:00,137.011,137.036,137.011,137.036,66700001.0
2005-09-08 23:34:00,137.041,137.05,137.029,137.039,138599997.0
2005-09-08 23:35:00,137.043,137.043,137.029,137.037,85600000.0
2005-09-08 23:36:00,137.027,137.041,137.027,137.028,97300000.0
2005-09-08 23:37:00,137.03,137.03,137.024,137.028,107899999.0
2005-09-08 23:38:00,137.01,137.015,137.005,137.005,178900002.0
2005-09-08 23:39:00,136.996,136.996,136.96,136.985,91999999.0
2005-09-08 23:40:00,136.983,136.998,136.983,136.998,109600000.0
2005-09-08 23:41:00,136.991,137.003,136.987,136.987,26400000.0
2005-09-08 23:42:00,136.985,136.985,136.98,136.98,27199999.0
2005-09-08 23:43:00,136.968,136.968,136.958,136.96,72000000.0
2005-09-08 23:44:00,136.948,136.968,136.948,136.968,81899999.0
2005-09-08 23:45:00,136.968,136.968,136.96,136.961,122800000.0
2005-09-08 23:46:00,136.962,136.967,136.962,136.967,15700000.0
2005-09-08 23:47:00,136.965,136.965,136.945,136.945,118100000.0
2005-09-08 23:48:00,136.937,136.956,136.937,136.956,47600000.0
2005-09-08 23:49:00,136.96,136.96,136.952,136.952,57200001.0
2005-09-08 23:50:00,136.98,136.992,136.98,136.992,55200000.0
2005-09-08 23:51:00,136.998,137.011,136.993,136.993,86000000.0
2005-09-08 23:52:00,136.992,136.992,136.967,136.967,100200000.0
2005-09-08 23:53:00,136.967,136.973,136.96,136.969,155199999.0
2005-09-08 23:54:00,136.969,136.969,136.948,136.957,75000001.0
2005-09-08 23:55:00,136.96,136.965,136.947,136.958,52599999.0
2005-09-08 23:56:00,136.968,136.988,136.968,136.977,295200005.0
2005-09-08 23:57:00,136.988,136.988,136.96,136.978,93200000.0
2005-09-08 23:58:00,136.972,136.98,136.963,136.969,152299997.0
2005-09-08 23:59:00,136.967,136.98,136.953,136.98,101499999.0
2005-09-09 00:00:00,136.973,136.988,136.973,136.986,83200000.0
2005-09-09 00:01:00,136.98,136.98,136.971,136.98,34400000.0
2005-09-09 00:02:00,136.985,136.987,136.976,136.987,91800003.0
2005-09-09 00:03:00,136.978,136.984,136.974,136.982,113499999.0
2005-09-09 00:04:00,136.968,136.997,136.962,136.993,121900001.0
2005-09-09 00:05:00,136.985,136.985,136.96,136.975,202400000.0
2005-09-09 00:06:00,136.985,136.985,136.966,136.966,95400000.0
2005-09-09 00:07:00,136.972,136.982,136.97,136.973,71599998.0
2005-09-09 00:08:00,136.968,136.981,136.968,136.977,81500000.0
2005-09-09 00:09:00,136.972,136.993,136.957,136.961,126299998.0
2005-09-09 00:10:00,136.988,136.995,136.985,136.995,33000000.0
2005-09-09 00:11:00,136.99,136.99,136.987,136.987,14400000.0
2005-09-09 00:12:00,136.986,136.986,136.967,136.982,42100000.0
2005-09-09 00:13:00,136.972,136.972,136.958,136.965,119099999.0
2005-09-09 00:14:00,136.973,136.98,136.968,136.97,104399999.0
2005-09-09 00:15:00,136.967,136.975,136.959,136.959,139600000.0
2005-09-09 00:16:00,136.959,136.97,136.951,136.96,144200000.0
2005-09-09 00:17:00,136.957,136.977,136.957,136.977,95400001.0
2005-09-09 00:18:00,136.965,136.979,136.965,136.968,45600000.0
2005-09-09 00:19:00,136.968,136.97,136.962,136.963,105600000.0
2005-09-09 00:20:00,136.96,136.965,136.953,136.96,145100002.0
2005-09-09 00:21:00,136.959,136.971,136.959,136.961,81299999.0
2005-09-09 00:22:00,136.966,136.971,136.96,136.964,110600000.0
2005-09-09 00:23:00,136.968,136.969,136.961,136.961,98400000.0
2005-09-09 00:24:00,136.969,136.983,136.969,136.98,152300000.0
2005-09-09 00:25:00,136.995,137.014,136.995,137.008,50700000.0
2005-09-09 00:26:00,136.99,136.99,136.972,136.972,49300001.0
2005-09-09 00:27:00,136.969,136.972,136.965,136.968,78600000.0
2005-09-09 00:28:00,136.962,136.963,136.945,136.945,89800000.0
2005-09-09 00:29:00,136.955,136.99,136.955,136.99,114099998.0
2005-09-09 00:30:00,136.991,137.0,136.964,136.964,123599998.0
2005-09-09 00:31:00,136.955,136.971,136.955,136.957,125900000.0
2005-09-09 00:32:00,136.962,136.973,136.951,136.973,81100000.0
2005-09-09 00:33:00,136.98,136.98,136.975,136.98,48999999.0
2005-09-09 00:34:00,136.915,136.972,136.91,136.952,62900000.0
2005-09-09 00:35:00,136.975,136.976,136.962,136.962,61200000.0
2005-09-09 00:36:00,136.945,136.988,136.936,136.981,78300000.0
2005-09-09 00:37:00,136.969,136.994,136.969,136.994,53100000.0
2005-09-09 00:38:00,136.99,136.995,136.982,136.982,143300000.0
2005-09-09 00:39:00,136.985,137.01,136.985,137.01,43599999.0
2005-09-09 00:40:00,137.008,137.008,136.996,137.002,91899999.0
2005-09-09 00:41:00,136.997,137.0,136.995,136.998,24000000.0
2005-09-09 00:42:00,136.994,137.006,136.994,136.994,82199999.0
2005-09-09 00:43:00,136.99,136.99,136.952,136.952,56500000.0
2005-09-09 00:44:00,136.957,136.973,136.952,136.952,78100001.0
2005-09-09 00:45:00,136.955,136.971,136.955,136.968,65400001.0
2005-09-09 00:46:00,136.967,136.967,136.949,136.949,60699999.0
2005-09-09 00:47:00,136.952,136.955,136.943,136.943,61900000.0
2005-09-09 00:48:00,136.945,136.946,136.918,136.922,72699999.0
2005-09-09 00:49:00,136.925,136.952,136.923,136.952,98499998.0
2005-09-09 00:50:00,136.94,136.968,136.94,136.968,55500000.0
2005-09-09 00:51:00,136.962,136.962,136.947,136.951,111000000.0
2005-09-09 00:52:00,136.946,136.961,136.933,136.961,86699999.0
2005-09-09 00:53:00,136.963,136.963,136.96,136.96,35700000.0
2005-09-09 00:54:00,136.96,136.965,136.955,136.96,120299999.0
2005-09-09 00:55:00,136.955,136.965,136.955,136.958,164399995.0
2005-09-09 00:56:00,136.911,136.932,136.89,136.89,118000002.0
2005-09-09 00:57:00,136.956,136.961,136.948,136.949,92900002.0
2005-09-09 00:58:00,136.984,136.988,136.95,136.964,91500001.0
2005-09-09 00:59:00,136.97,136.979,136.952,136.963,171700000.0
2005-09-09 01:00:00,136.945,136.962,136.945,136.958,54900000.0
2005-09-09 01:01:00,136.962,136.972,136.96,136.962,63500000.0
2005-09-09 01:02:00,136.968,136.974,136.965,136.968,105000002.0
2005-09-09 01:03:00,136.963,136.979,136.962,136.968,91900000.0
2005-09-09 01:04:00,136.963,136.977,136.963,136.977,85899999.0
2005-09-09 01:05:00,136.974,136.995,136.974,136.992,44600000.0
2005-09-09 01:06:00,137.0,137.0,136.997,136.997,18400000.0
2005-09-09 01:07:00,137.0,137.0,136.995,137.0,70000000.0
2005-09-09 01:08:00,137.0,137.0,137.0,137.0,34100000.0
2005-09-09 01:09:00,137.002,137.012,137.002,137.012,24000000.0
2005-09-09 01:10:00,137.015,137.02,136.999,137.003,133800001.0
2005-09-09 01:11:00,136.998,137.005,136.998,137.0,54399999.0
2005-09-09 01:12:00,137.005,137.005,136.995,137.0,116700001.0
2005-09-09 01:13:00,137.0,137.0,136.998,137.0,125000002.0
2005-09-09 01:14:00,137.0,137.005,136.992,136.992,62300000.0
2005-09-09 01:15:00,137.003,137.003,136.991,136.996,64900000.0
2005-09-09 01:16:00,137.008,137.022,137.001,137.022,108599999.0
2005-09-09 01:17:00,137.008,137.029,137.004,137.029,143500002.0
2005-09-09 01:18:00,137.026,137.026,137.008,137.016,84200001.0
2005-09-09 01:19:00,137.017,137.017,137.006,137.006,68000000.0
2005-09-09 01:20:00,137.005,137.016,136.986,137.015,114400000.0
2005-09-09 01:21:00,137.006,137.017,137.006,137.012,71500000.0
2005-09-09 01:22:00,137.015,137.025,137.015,137.02,82000000.0
2005-09-09 01:23:00,137.025,137.036,137.024,137.024,89399998.0
2005-09-09 01:24:00,137.015,137.025,137.01,137.01,41700000.0
2005-09-09 01:25:00,137.02,137.02,137.018,137.018,10800000.0
2005-09-09 01:26:00,137.018,137.03,137.013,137.023,72499999.0
2005-09-09 01:27:00,137.022,137.03,137.014,137.022,104099999.0
2005-09-09 01:28:00,137.018,137.025,137.017,137.017,93000000.0
2005-09-09 01:29:00,137.025,137.025,137.017,137.023,91900001.0
2005-09-09 01:30:00,137.02,137.025,137.012,137.025,99200000.0
2005-09-09 01:31:00,137.02,137.033,137.018,137.033,174299998.0
2005-09-09 01:32:00,137.017,137.025,137.015,137.025,87700002.0
2005-09-09 01:33:00,137.022,137.03,137.022,137.028,142899998.0
2005-09-09 01:34:00,137.031,137.034,137.02,137.028,117300001.0
2005-09-09 01:35:00,137.033,137.035,137.021,137.035,126300000.0
2005-09-09 01:36:00,137.028,137.039,137.021,137.036,46400000.0
2005-09-09 01:37:00,137.037,137.038,137.025,137.027,58699999.0
2005-09-09 01:38:00,137.035,137.043,137.033,137.033,112899997.0
2005-09-09 01:39:00,137.037,137.04,137.028,137.04,90700000.0
2005-09-09 01:40:00,137.036,137.036,137.019,137.029,96299999.0
2005-09-09 01:41:00,137.026,137.027,137.013,137.013,50600000.0
2005-09-09 01:42:00,137.018,137.022,137.011,137.019,154399997.0
2005-09-09 01:43:00,137.012,137.017,137.007,137.007,29200000.0
2005-09-09 01:44:00,137.005,137.028,137.005,137.019,77200002.0
2005-09-09 01:45:00,137.009,137.009,136.991,136.996,65599999.0
2005-09-09 01:46:00,137.004,137.017,137.004,137.017,53500000.0
2005-09-09 01:47:00,137.005,137.02,136.997,137.02,95400001.0
2005-09-09 01:48:00,137.009,137.032,137.009,137.031,41000000.0
2005-09-09 01:49:00,137.022,137.022,136.999,137.009,138600005.0
2005-09-09 01:50:00,137.006,137.032,137.006,137.032,90199998.0
2005-09-09 01:51:00,137.037,137.037,137.01,137.014,77599999.0
2005-09-09 01:52:00,137.007,137.007,136.996,136.999,107499998.0
2005-09-09 01:53:00,136.998,137.002,136.99,137.0,108799998.0
2005-09-09 01:54:00,137.008,137.012,136.992,136.992,45900000.0
2005-09-09 01:55:00,137.007,137.013,136.996,137.013,103400002.0
2005-09-09 01:56:00,137.0,137.008,136.999,137.008,168199999.0
2005-09-09 01:57:00,137.015,137.026,137.015,137.025,123999998.0
2005-09-09 01:58:00,137.025,137.025,137.025,137.025,21599999.0
2005-09-09 01:59:00,137.029,137.031,137.009,137.018,75699999.0
2005-09-09 02:00:00,137.02,137.022,137.01,137.02,93499999.0
2005-09-09 02:01:00,137.025,137.025,137.015,137.015,105400001.0
2005-09-09 02:02:00,137.015,137.015,136.994,136.994,64799999.0
2005-09-09 02:03:00,137.002,137.011,137.001,137.002,89500001.0
2005-09-09 02:04:00,136.996,136.996,136.994,136.994,60200001.0
2005-09-09 02:05:00,136.986,136.995,136.985,136.985,109800000.0
2005-09-09 02:06:00,136.984,136.986,136.978,136.983,49600000.0
2005-09-09 02:07:00,136.983,136.998,136.97,136.97,112600002.0
2005-09-09 02:08:00,136.977,136.99,136.955,136.975,116000000.0
2005-09-09 02:09:00,136.992,137.001,136.98,136.998,170499999.0
2005-09-09 02:10:00,137.002,137.008,136.989,136.998,190199998.0
2005-09-09 02:11:00,136.986,136.986,136.973,136.984,64000000.0
2005-09-09 02:12:00,136.987,136.987,136.98,136.986,82700001.0
2005-09-09 02:13:00,136.988,136.988,136.978,136.978,73900000.0
2005-09-09 02:14:00,136.972,136.972,136.955,136.955,102300000.0
2005-09-09 02:15:00,136.969,136.981,136.958,136.958,79600001.0
2005-09-09 02:16:00,136.951,136.966,136.951,136.966,120299999.0
2005-09-09 02:17:00,136.965,136.965,136.936,136.939,34400000.0
2005-09-09 02:18:00,136.941,136.954,136.941,136.948,82999999.0
2005-09-09 02:19:00,136.937,136.964,136.937,136.964,104699999.0
2005-09-09 02:20:00,136.973,137.029,136.973,137.025,106300000.0
2005-09-09 02:21:00,137.022,137.022,136.997,136.997,104600000.0
2005-09-09 02:22:00,136.985,136.985,136.961,136.97,121000001.0
2005-09-09 02:23:00,136.967,136.999,136.965,136.997,56799999.0
2005-09-09 02:24:00,137.006,137.011,136.994,137.011,93200001.0
2005-09-09 02:25:00,137.02,137.03,137.017,137.017,99799998.0
2005-09-09 02:26:00,137.012,137.014,136.997,137.001,135899999.0
2005-09-09 02:27:00,136.999,137.001,136.983,136.995,40000001.0
2005-09-09 02:28:00,136.994,136.996,136.986,136.989,63200000.0
2005-09-09 02:29:00,136.987,137.008,136.987,137.0,64600000.0
2005-09-09 02:30:00,137.006,137.03,137.001,137.03,63700001.0
2005-09-09 02:31:00,137.043,137.063,137.041,137.05,79499999.0
2005-09-09 02:32:00,137.046,137.046,137.02,137.029,117399999.0
2005-09-09 02:33:00,137.021,137.024,137.011,137.019,64800000.0
2005-09-09 02:34:00,137.008,137.022,137.006,137.022,91099998.0
2005-09-09 02:35:00,137.031,137.039,137.025,137.028,67499999.0
2005-09-09 02:36:00,137.025,137.045,137.023,137.039,146800002.0
2005-09-09 02:37:00,137.043,137.045,137.031,137.039,126400000.0
2005-09-09 02:38:00,137.047,137.05,137.032,137.043,22500000.0
2005-09-09 02:39:00,137.04,137.04,137.04,137.04,41100001.0
2005-09-09 02:40:00,137.037,137.037,137.029,137.032,130299998.0
2005-09-09 02:41:00,137.028,137.044,137.028,137.029,89500001.0
2005-09-09 02:42:00,137.027,137.043,137.02,137.02,90599998.0
2005-09-09 02:43:00,137.035,137.037,137.025,137.025,48700000.0
2005-09-09 02:44:00,137.019,137.022,137.016,137.016,106399998.0
2005-09-09 02:45:00,137.022,137.037,137.022,137.024,145799999.0
2005-09-09 02:46:00,137.027,137.04,137.027,137.032,77700000.0
2005-09-09 02:47:00,137.032,137.032,137.002,137.021,17800000.0
2005-09-09 02:48:00,137.015,137.027,137.01,137.02,155700003.0
2005-09-09 02:49:00,137.022,137.025,137.02,137.025,43100000.0
2005-09-09 02:50:00,137.031,137.042,137.011,137.042,131399998.0
2005-09-09 02:51:00,137.036,137.036,137.018,137.018,118700003.0
2005-09-09 02:52:00,137.019,137.024,137.012,137.024,64600000.0
2005-09-09 02:53:00,137.018,137.033,137.006,137.033,57599999.0
2005-09-09 02:54:00,137.033,137.05,137.033,137.042,74899999.0
2005-09-09 02:55:00,137.043,137.043,137.001,137.015,50799999.0
2005-09-09 02:56:00,137.019,137.028,137.0,137.028,85200000.0
2005-09-09 02:57:00,137.042,137.057,137.042,137.057,23100000.0
2005-09-09 02:58:00,137.05,137.058,137.017,137.017,70800000.0
2005-09-09 02:59:00,137.0,137.056,136.997,137.056,67900000.0
2005-09-09 03:00:00,137.081,137.097,137.069,137.07,89599998.0
2005-09-09 03:01:00,137.08,137.08,137.066,137.069,96200001.0
2005-09-09 03:02:00,137.072,137.083,137.062,137.083,116900000.0
2005-09-09 03:03:00,137.103,137.104,137.09,137.099,95500000.0
2005-09-09 03:04:00,137.088,137.107,137.082,137.084,91700000.0
2005-09-09 03:05:00,137.092,137.101,137.092,137.095,119899999.0
2005-09-09 03:06:00,137.085,137.102,137.083,137.101,73600000.0
2005-09-09 03:07:00,137.114,137.114,137.081,137.09,91700000.0
2005-09-09 03:08:00,137.098,137.114,137.098,137.114,169499999.0
2005-09-09 03:09:00,137.107,137.107,137.085,137.095,99399999.0
2005-09-09 03:10:00,137.09,137.09,137.083,137.083,1600000.0
2005-09-09 03:11:00,137.08,137.093,137.08,137.093,68299998.0
2005-09-09 03:12:00,137.088,137.088,137.079,137.083,91999999.0
2005-09-09 03:13:00,137.082,137.086,137.071,137.071,53300000.0
2005-09-09 03:14:00,137.062,137.073,137.062,137.073,28000001.0
2005-09-09 03:15:00,137.092,137.098,137.092,137.098,13600000.0
2005-09-09 03:16:00,137.109,137.11,137.1,137.109,173199998.0
2005-09-09 03:17:00,137.112,137.112,137.09,137.095,114199998.0
2005-09-09 03:18:00,137.092,137.092,137.076,137.078,61400000.0
2005-09-09 03:19:00,137.101,137.109,137.101,137.109,17900000.0
2005-09-09 03:20:00,137.113,137.113,137.077,137.077,103800000.0
2005-09-09 03:21:00,137.087,137.088,137.07,137.084,117200000.0
2005-09-09 03:22:00,137.079,137.085,137.063,137.085,102399998.0
2005-09-09 03:23:00,137.087,137.099,137.067,137.071,109400003.0
2005-09-09 03:24:00,137.073,137.087,137.072,137.086,52000000.0
2005-09-09 03:25:00,137.088,137.088,137.067,137.084,89099999.0
2005-09-09 03:26:00,137.094,137.096,137.066,137.066,71200001.0
2005-09-09 03:27:00,137.072,137.08,137.072,137.072,41000000.0
2005-09-09 03:28:00,137.07,137.07,137.07,137.07,13600000.0
2005-09-09 03:29:00,137.064,137.064,137.048,137.059,96199999.0
2005-09-09 03:30:00,137.056,137.068,137.051,137.058,88000000.0
2005-09-09 03:31:00,137.052,137.056,137.048,137.052,108800002.0
2005-09-09 03:32:00,137.052,137.061,137.048,137.058,142500001.0
2005-09-09 03:33:00,137.06,137.063,137.05,137.059,143800001.0
2005-09-09 03:34:00,137.055,137.062,137.054,137.058,87099999.0
2005-09-09 03:35:00,137.056,137.056,137.046,137.046,14400000.0
2005-09-09 03:36:00,137.045,137.055,137.045,137.055,71100002.0
2005-09-09 03:37:00,137.051,137.051,137.044,137.044,27200000.0
2005-09-09 03:38:00,137.046,137.055,137.046,137.047,55000000.0
2005-09-09 03:39:00,137.047,137.05,137.043,137.043,107900000.0
2005-09-09 03:40:00,137.047,137.086,137.047,137.075,95299998.0
2005-09-09 03:41:00,137.081,137.092,137.075,137.091,127299997.0
2005-09-09 03:42:00,137.085,137.105,137.083,137.088,114100002.0
2005-09-09 03:43:00,137.097,137.1,137.078,137.078,123699998.0
2005-09-09 03:44:00,137.095,137.101,137.079,137.101,104500002.0
2005-09-09 03:45:00,137.096,137.096,137.087,137.088,38100001.0
2005-09-09 03:46:00,137.092,137.099,137.079,137.099,122100001.0
2005-09-09 03:47:00,137.088,137.1,137.077,137.097,177299999.0
2005-09-09 03:48:00,137.092,137.095,137.069,137.095,91200001.0
2005-09-09 03:49:00,137.099,137.099,137.078,137.09,111900000.0
2005-09-09 03:50:00,137.1,137.103,137.092,137.092,43800000.0
2005-09-09 03:51:00,137.098,137.117,137.098,137.101,106299999.0
2005-09-09 03:52:00,137.087,137.094,137.086,137.086,121200001.0
2005-09-09 03:53:00,137.088,137.098,137.082,137.09,100600000.0
2005-09-09 03:54:00,137.103,137.119,137.103,137.11,109300001.0
2005-09-09 03:55:00,137.1,137.1,137.071,137.083,48300000.0
2005-09-09 03:56:00,137.08,137.097,137.08,137.095,83899999.0
2005-09-09 03:57:00,137.092,137.092,137.077,137.092,129700000.0
2005-09-09 03:58:00,137.095,137.095,137.088,137.088,77600000.0
2005-09-09 03:59:00,137.085,137.09,137.085,137.09,30400000.0
2005-09-09 04:00:00,137.104,137.115,137.089,137.089,72600001.0
2005-09-09 04:01:00,137.1,137.123,137.1,137.105,86000000.0
2005-09-09 04:02:00,137.12,137.159,137.12,137.146,66700001.0
2005-09-09 04:03:00,137.158,137.159,137.119,137.128,137900000.0
2005-09-09 04:04:00,137.116,137.135,137.11,137.135,50200000.0
2005-09-09 04:05:00,137.156,137.164,137.15,137.163,102099999.0
2005-09-09 04:06:00,137.17,137.177,137.158,137.177,47799999.0
2005-09-09 04:07:00,137.195,137.209,137.187,137.187,136899999.0
2005-09-09 04:08:00,137.197,137.22,137.197,137.22,111099999.0
2005-09-09 04:09:00,137.22,137.287,137.22,137.28,122400001.0
2005-09-09 04:10:00,137.282,137.284,137.275,137.279,89699999.0
2005-09-09 04:11:00,137.26,137.266,137.254,137.266,75400000.0
2005-09-09 04:12:00,137.267,137.276,137.252,137.252,33600000.0
2005-09-09 04:13:00,137.261,137.264,137.246,137.252,144499998.0
2005-09-09 04:14:00,137.247,137.257,137.245,137.256,114500000.0
2005-09-09 04:15:00,137.248,137.248,137.237,137.237,31700000.0
2005-09-09 04:16:00,137.241,137.267,137.241,137.258,77000002.0
2005-09-09 04:17:00,137.263,137.265,137.249,137.265,115399999.0
2005-09-09 04:18:00,137.261,137.272,137.255,137.269,83200000.0
2005-09-09 04:19:00,137.255,137.262,137.244,137.246,39900000.0
2005-09-09 04:20:00,137.238,137.24,137.226,137.226,88700001.0
2005-09-09 04:21:00,137.231,137.237,137.222,137.237,110300002.0
2005-09-09 04:22:00,137.235,137.236,137.219,137.224,82199999.0
2005-09-09 04:23:00,137.219,137.231,137.219,137.231,68299998.0
2005-09-09 04:24:00,137.22,137.238,137.22,137.233,97600002.0
2005-09-09 04:25:00,137.225,137.238,137.225,137.235,81500001.0
2005-09-09 04:26:00,137.237,137.244,137.23,137.239,108700002.0
2005-09-09 04:27:00,137.227,137.236,137.218,137.218,65100000.0
2005-09-09 04:28:00,137.204,137.204,137.162,137.164,158800001.0
2005-09-09 04:29:00,137.158,137.181,137.158,137.176,78199998.0
2005-09-09 04:30:00,137.185,137.185,137.175,137.178,84199999.0
2005-09-09 04:31:00,137.169,137.194,137.165,137.193,39900000.0
2005-09-09 04:32:00,137.202,137.202,137.173,137.185,89399999.0
2005-09-09 04:33:00,137.188,137.193,137.18,137.187,66800001.0
2005-09-09 04:34:00,137.192,137.192,137.175,137.175,39200000.0
2005-09-09 04:35:00,137.18,137.187,137.174,137.187,87000002.0
2005-09-09 04:36:00,137.187,137.195,137.185,137.189,70400000.0
2005-09-09 04:37:00,137.192,137.206,137.192,137.205,60599999.0
2005-09-09 04:38:00,137.21,137.218,137.196,137.196,122299997.0
2005-09-09 04:39:00,137.202,137.213,137.2,137.204,23300000.0
2005-09-09 04:40:00,137.218,137.221,137.205,137.21,128400002.0
2005-09-09 04:41:00,137.222,137.238,137.222,137.236,77400001.0
2005-09-09 04:42:00,137.235,137.242,137.235,137.239,93999998.0
2005-09-09 04:43:00,137.24,137.244,137.23,137.235,91900001.0
2005-09-09 04:44:00,137.233,137.272,137.233,137.272,98400002.0
2005-09-09 04:45:00,137.267,137.267,137.225,137.231,83400001.0
2005-09-09 04:46:00,137.248,137.254,137.243,137.243,94699998.0
2005-09-09 04:47:00,137.248,137.27,137.245,137.27,46600000.0
2005-09-09 04:48:00,137.271,137.271,137.264,137.264,10600000.0
2005-09-09 04:49:00,137.256,137.256,137.239,137.25,88000000.0
2005-09-09 04:50:00,137.253,137.263,137.248,137.263,62000002.0
2005-09-09 04:51:00,137.264,137.273,137.264,137.268,64400000.0
2005-09-09 04:52:00,137.26,137.26,137.24,137.249,73500000.0
2005-09-09 04:53:00,137.247,137.247,137.221,137.242,121099999.0
2005-09-09 04:54:00,137.24,137.24,137.235,137.237,105400002.0
2005-09-09 04:55:00,137.238,137.252,137.237,137.252,89799999.0
2005-09-09 04:56:00,137.256,137.256,137.237,137.237,79599999.0
2005-09-09 04:57:00,137.235,137.254,137.235,137.254,40000000.0
2005-09-09 04:58:00,137.245,137.245,137.217,137.219,93400000.0
2005-09-09 04:59:00,137.231,137.242,137.231,137.237,67700001.0
2005-09-09 05:00:00,137.237,137.242,137.222,137.242,134399997.0
2005-09-09 05:01:00,137.242,137.248,137.233,137.24,103399998.0
2005-09-09 05:02:00,137.239,137.246,137.239,137.246,62899999.0
2005-09-09 05:03:00,137.253,137.253,137.239,137.244,46600000.0
2005-09-09 05:04:00,137.245,137.25,137.243,137.243,78899999.0
2005-09-09 05:05:00,137.242,137.257,137.242,137.257,22400000.0
2005-09-09 05:06:00,137.244,137.254,137.241,137.249,55800000.0
2005-09-09 05:07:00,137.235,137.24,137.235,137.235,26500000.0
2005-09-09 05:08:00,137.233,137.233,137.216,137.227,96700002.0
2005-09-09 05:09:00,137.23,137.23,137.21,137.223,79900000.0
2005-09-09 05:10:00,137.22,137.22,137.215,137.218,129299999.0
2005-09-09 05:11:00,137.223,137.223,137.204,137.217,35400000.0
2005-09-09 05:12:00,137.218,137.226,137.217,137.221,125100002.0
2005-09-09 05:13:00,137.222,137.224,137.188,137.195,169099999.0
2005-09-09 05:14:00,137.196,137.196,137.152,137.159,59400000.0
2005-09-09 05:15:00,137.173,137.173,137.172,137.172,23200000.0
2005-09-09 05:16:00,137.176,137.177,137.16,137.168,127400000.0
2005-09-09 05:17:00,137.15,137.167,137.148,137.155,70400000.0
2005-09-09 05:18:00,137.17,137.179,137.17,137.171,128000003.0
2005-09-09 05:19:00,137.17,137.17,137.17,137.17,5600000.0
2005-09-09 05:20:00,137.182,137.185,137.181,137.182,76000000.0
2005-09-09 05:21:00,137.176,137.192,137.171,137.173,245999995.0
2005-09-09 05:22:00,137.178,137.182,137.173,137.174,78999999.0
2005-09-09 05:23:00,137.162,137.175,137.162,137.175,47800000.0
2005-09-09 05:24:00,137.177,137.181,137.175,137.181,70899999.0
2005-09-09 05:25:00,137.182,137.182,137.181,137.181,15500000.0
2005-09-09 05:26:00,137.205,137.229,137.205,137.208,32600000.0
2005-09-09 05:27:00,137.217,137.226,137.195,137.196,61000000.0
2005-09-09 05:28:00,137.202,137.205,137.178,137.195,141099998.0
2005-09-09 05:29:00,137.197,137.211,137.184,137.211,77200001.0
2005-09-09 05:30:00,137.205,137.205,137.193,137.198,82300002.0
2005-09-09 05:31:00,137.207,137.207,137.198,137.2,33100000.0
2005-09-09 05:32:00,137.19,137.205,137.19,137.205,173000004.0
2005-09-09 05:33:00,137.212,137.226,137.212,137.226,44000000.0
2005-09-09 05:34:00,137.238,137.246,137.238,137.246,50300000.0
2005-09-09 05:35:00,137.242,137.247,137.235,137.246,52600000.0
2005-09-09 05:36:00,137.233,137.233,137.205,137.216,91700002.0
2005-09-09 05:37:00,137.19,137.198,137.19,137.193,64599998.0
2005-09-09 05:38:00,137.175,137.175,137.165,137.165,17600000.0
2005-09-09 05:39:00,137.157,137.163,137.157,137.163,43199999.0
2005-09-09 05:40:00,137.17,137.175,137.163,137.175,84699999.0
2005-09-09 05:41:00,137.174,137.19,137.174,137.19,74300000.0
2005-09-09 05:42:00,137.195,137.201,137.189,137.197,185199996.0
2005-09-09 05:43:00,137.205,137.205,137.195,137.195,58800000.0
2005-09-09 05:44:00,137.196,137.21,137.196,137.208,72000001.0
2005-09-09 05:45:00,137.22,137.235,137.219,137.235,84900001.0
2005-09-09 05:46:00,137.224,137.23,137.224,137.23,37300000.0
2005-09-09 05:47:00,137.232,137.245,137.232,137.24,114299998.0
2005-09-09 05:48:00,137.253,137.253,137.252,137.252,14400000.0
2005-09-09 05:49:00,137.255,137.259,137.241,137.241,73799999.0
2005-09-09 05:50:00,137.246,137.269,137.246,137.253,118700000.0
2005-09-09 05:51:00,137.262,137.272,137.248,137.272,64200000.0
2005-09-09 05:52:00,137.278,137.295,137.278,137.281,95099999.0
2005-09-09 05:53:00,137.282,137.292,137.282,137.287,153599999.0
2005-09-09 05:54:00,137.292,137.296,137.292,137.293,125500000.0
2005-09-09 05:55:00,137.29,137.295,137.285,137.29,23500000.0
2005-09-09 05:56:00,137.282,137.296,137.282,137.289,113000000.0
2005-09-09 05:57:00,137.29,137.29,137.29,137.29,43900002.0
2005-09-09 05:58:00,137.287,137.287,137.27,137.286,89500001.0
2005-09-09 05:59:00,137.298,137.34,137.298,137.327,135600000.0
2005-09-09 06:00:00,137.324,137.345,137.324,137.345,66700001.0
2005-09-09 06:01:00,137.333,137.375,137.323,137.354,77600001.0
2005-09-09 06:02:00,137.371,137.373,137.315,137.339,156399999.0
2005-09-09 06:03:00,137.328,137.354,137.315,137.322,76200001.0
2005-09-09 06:04:00,137.33,137.33,137.315,137.321,33200000.0
2005-09-09 06:05:00,137.328,137.342,137.324,137.342,22000000.0
2005-09-09 06:06:00,137.338,137.348,137.324,137.346,136000000.0
2005-09-09 06:07:00,137.328,137.353,137.321,137.346,123000001.0
2005-09-09 06:08:00,137.355,137.358,137.34,137.35,155700003.0
2005-09-09 06:09:00,137.348,137.355,137.345,137.35,48000000.0
2005-09-09 06:10:00,137.347,137.347,137.338,137.342,46400000.0
2005-09-09 06:11:00,137.344,137.35,137.34,137.35,136200000.0
2005-09-09 06:12:00,137.351,137.362,137.348,137.362,63600000.0
2005-09-09 06:13:00,137.356,137.369,137.356,137.361,83899999.0
2005-09-09 06:14:00,137.372,137.373,137.363,137.373,81300000.0
2005-09-09 06:15:00,137.372,137.372,137.355,137.355,32800000.0
2005-09-09 06:16:00,137.355,137.355,137.338,137.34,34500000.0
2005-09-09 06:17:00,137.343,137.349,137.338,137.34,35300000.0
2005-09-09 06:18:00,137.331,137.344,137.331,137.341,107299999.0
2005-09-09 06:19:00,137.34,137.34,137.317,137.319,108100002.0
2005-09-09 06:20:00,137.315,137.325,137.315,137.325,26400000.0
2005-09-09 06:21:00,137.322,137.326,137.322,137.322,84299999.0
2005-09-09 06:22:00,137.316,137.328,137.316,137.327,64000000.0
2005-09-09 06:23:00,137.332,137.332,137.308,137.32,184900001.0
2005-09-09 06:24:00,137.334,137.342,137.334,137.341,33600000.0
2005-09-09 06:25:00,137.343,137.343,137.327,137.33,105599999.0
2005-09-09 06:26:00,137.33,137.33,137.33,137.33,42400000.0
2005-09-09 06:27:00,137.324,137.329,137.322,137.328,92700000.0
2005-09-09 06:28:00,137.34,137.353,137.33,137.345,112799999.0
2005-09-09 06:29:00,137.353,137.353,137.347,137.347,44699998.0
2005-09-09 06:30:00,137.335,137.335,137.323,137.323,35000000.0
2005-09-09 06:31:00,137.333,137.333,137.322,137.33,136700001.0
2005-09-09 06:32:00,137.332,137.343,137.332,137.337,145199999.0
2005-09-09 06:33:00,137.336,137.336,137.326,137.328,179499997.0
2005-09-09 06:34:00,137.332,137.34,137.315,137.321,26800000.0
2005-09-09 06:35:00,137.309,137.321,137.307,137.31,69100000.0
2005-09-09 06:36:00,137.322,137.333,137.322,137.333,48899999.0
2005-09-09 06:37:00,137.338,137.342,137.335,137.335,46000001.0
2005-09-09 06:38:00,137.335,137.35,137.322,137.35,91299998.0
2005-09-09 06:39:00,137.348,137.363,137.339,137.363,71300000.0
2005-09-09 06:40:00,137.36,137.364,137.343,137.348,90300000.0
2005-09-09 06:41:00,137.353,137.359,137.349,137.353,60500000.0
2005-09-09 06:42:00,137.354,137.373,137.353,137.368,55599999.0
2005-09-09 06:43:00,137.363,137.371,137.358,137.358,90300000.0
2005-09-09 06:44:00,137.338,137.385,137.325,137.385,156100002.0
2005-09-09 06:45:00,137.378,137.425,137.378,137.421,84599999.0
2005-09-09 06:46:00,137.446,137.528,137.446,137.518,57300000.0
2005-09-09 06:47:00,137.534,137.55,137.528,137.529,45100000.0
2005-09-09 06:48:00,137.54,137.54,137.532,137.537,71900000.0
2005-09-09 06:49:00,137.537,137.537,137.528,137.528,17600000.0
2005-09-09 06:50:00,137.512,137.526,137.512,137.523,98800000.0
2005-09-09 06:51:00,137.516,137.516,137.494,137.5,98699998.0
2005-09-09 06:52:00,137.488,137.499,137.464,137.464,67799999.0
2005-09-09 06:53:00,137.468,137.473,137.457,137.473,67200002.0
2005-09-09 06:54:00,137.465,137.469,137.457,137.462,73099999.0
2005-09-09 06:55:00,137.467,137.489,137.467,137.486,94000000.0
2005-09-09 06:56:00,137.493,137.493,137.478,137.489,114400001.0
2005-09-09 06:57:00,137.488,137.514,137.478,137.514,138199999.0
2005-09-09 06:58:00,137.525,137.535,137.51,137.523,140000005.0
2005-09-09 06:59:00,137.522,137.522,137.497,137.501,57100001.0
2005-09-09 07:00:00,137.512,137.512,137.492,137.499,69799999.0
2005-09-09 07:01:00,137.484,137.494,137.475,137.475,112400002.0
2005-09-09 07:02:00,137.48,137.49,137.473,137.473,90399999.0
2005-09-09 07:03:00,137.483,137.485,137.466,137.47,125699999.0
2005-09-09 07:04:00,137.482,137.483,137.462,137.467,73100000.0
2005-09-09 07:05:00,137.454,137.469,137.453,137.461,157900002.0
2005-09-09 07:06:00,137.478,137.479,137.46,137.46,92600000.0
2005-09-09 07:07:00,137.45,137.468,137.45,137.461,71300000.0
2005-09-09 07:08:00,137.455,137.456,137.439,137.448,124600000.0
2005-09-09 07:09:00,137.455,137.474,137.455,137.457,52999999.0
2005-09-09 07:10:00,137.465,137.465,137.46,137.465,59899999.0
2005-09-09 07:11:00,137.465,137.484,137.465,137.484,122000001.0
2005-09-09 07:12:00,137.477,137.477,137.455,137.455,134199997.0
2005-09-09 07:13:00,137.44,137.44,137.422,137.429,106300002.0
2005-09-09 07:14:00,137.43,137.451,137.43,137.44,115800001.0
2005-09-09 07:15:00,137.432,137.439,137.426,137.426,106900001.0
2005-09-09 07:16:00,137.429,137.442,137.429,137.431,126300003.0
2005-09-09 07:17:00,137.432,137.447,137.432,137.447,41600000.0
2005-09-09 07:18:00,137.446,137.478,137.446,137.478,87900003.0
2005-09-09 07:19:00,137.478,137.478,137.467,137.467,50900001.0
2005-09-09 07:20:00,137.457,137.478,137.457,137.475,49600000.0
2005-09-09 07:21:00,137.479,137.484,137.479,137.481,29300000.0
2005-09-09 07:22:00,137.489,137.495,137.487,137.487,114600000.0
2005-09-09 07:23:00,137.492,137.492,137.479,137.49,60100000.0
2005-09-09 07:24:00,137.49,137.49,137.481,137.487,27100000.0
2005-09-09 07:25:00,137.481,137.49,137.481,137.483,178099999.0
2005-09-09 07:26:00,137.488,137.494,137.486,137.49,60799999.0
2005-09-09 07:27:00,137.485,137.485,137.455,137.455,65500001.0
2005-09-09 07:28:00,137.474,137.48,137.466,137.476,86900000.0
2005-09-09 07:29:00,137.483,137.49,137.479,137.482,88599998.0
2005-09-09 07:30:00,137.475,137.475,137.472,137.472,42799998.0
2005-09-09 07:31:00,137.463,137.467,137.454,137.465,135499999.0
2005-09-09 07:32:00,137.458,137.458,137.443,137.457,41400000.0
2005-09-09 07:33:00,137.445,137.445,137.424,137.424,61099999.0
2005-09-09 07:34:00,137.426,137.426,137.41,137.422,89400000.0
2005-09-09 07:35:00,137.428,137.428,137.409,137.417,111400000.0
2005-09-09 07:36:00,137.415,137.415,137.4,137.4,42000000.0
2005-09-09 07:37:00,137.4,137.41,137.4,137.404,43100000.0
2005-09-09 07:38:00,137.418,137.43,137.418,137.43,8800000.0
2005-09-09 07:39:00,137.426,137.448,137.426,137.438,148000002.0
2005-09-09 07:40:00,137.438,137.442,137.438,137.44,155700002.0
2005-09-09 07:41:00,137.433,137.435,137.417,137.43,165100002.0
2005-09-09 07:42:00,137.424,137.434,137.423,137.423,130500003.0
2005-09-09 07:43:00,137.418,137.425,137.415,137.423,35900000.0
2005-09-09 07:44:00,137.42,137.42,137.413,137.42,139900000.0
2005-09-09 07:45:00,137.405,137.417,137.4,137.415,90900000.0
2005-09-09 07:46:00,137.429,137.435,137.416,137.427,156899999.0
2005-09-09 07:47:00,137.428,137.428,137.419,137.422,47100001.0
2005-09-09 07:48:00,137.421,137.433,137.421,137.428,82100000.0
2005-09-09 07:49:00,137.433,137.438,137.433,137.438,45499999.0
2005-09-09 07:50:00,137.442,137.45,137.432,137.45,108400000.0
2005-09-09 07:51:00,137.448,137.455,137.443,137.455,58599999.0
2005-09-09 07:52:00,137.455,137.468,137.455,137.468,71099999.0
2005-09-09 07:53:00,137.476,137.476,137.465,137.472,25800000.0
2005-09-09 07:54:00,137.47,137.485,137.47,137.477,122800000.0
2005-09-09 07:55:00,137.491,137.503,137.491,137.503,84400000.0
2005-09-09 07:56:00,137.505,137.524,137.493,137.493,54299999.0
2005-09-09 07:57:00,137.485,137.485,137.47,137.47,46200000.0
2005-09-09 07:58:00,137.478,137.509,137.478,137.506,63300001.0
2005-09-09 07:59:00,137.507,137.52,137.506,137.508,28900000.0
2005-09-09 08:00:00,137.505,137.516,137.505,137.515,81400001.0
2005-09-09 08:01:00,137.507,137.507,137.487,137.489,65899998.0
2005-09-09 08:02:00,137.479,137.479,137.458,137.459,84099999.0
2005-09-09 08:03:00,137.456,137.472,137.456,137.469,141799998.0
2005-09-09 08:04:00,137.472,137.472,137.459,137.466,115000000.0
2005-09-09 08:05:00,137.46,137.46,137.446,137.451,22900000.0
2005-09-09 08:06:00,137.45,137.458,137.439,137.441,80800000.0
2005-09-09 08:07:00,137.439,137.444,137.437,137.443,37600000.0
2005-09-09 08:08:00,137.445,137.453,137.438,137.44,88100000.0
2005-09-09 08:09:00,137.445,137.445,137.425,137.425,61400001.0
2005-09-09 08:10:00,137.433,137.435,137.423,137.423,73299999.0
2005-09-09 08:11:00,137.434,137.45,137.434,137.45,100600001.0
2005-09-09 08:12:00,137.434,137.446,137.434,137.442,104499998.0
2005-09-09 08:13:00,137.449,137.452,137.432,137.432,63200000.0
2005-09-09 08:14:00,137.425,137.425,137.398,137.402,161899997.0
2005-09-09 08:15:00,137.404,137.423,137.404,137.405,87500000.0
2005-09-09 08:16:00,137.422,137.435,137.418,137.435,68700000.0
2005-09-09 08:17:00,137.417,137.426,137.417,137.422,73699998.0
2005-09-09 08:18:00,137.414,137.42,137.413,137.417,39300000.0
2005-09-09 08:19:00,137.421,137.421,137.419,137.419,52299999.0
2005-09-09 08:20:00,137.412,137.413,137.4,137.413,160199999.0
2005-09-09 08:21:00,137.387,137.415,137.387,137.415,131199998.0
2005-09-09 08:22:00,137.407,137.413,137.405,137.413,63099999.0
2005-09-09 08:23:00,137.407,137.41,137.4,137.41,104899998.0
2005-09-09 08:24:00,137.413,137.415,137.403,137.415,200600001.0
2005-09-09 08:25:00,137.405,137.42,137.401,137.42,51200000.0
2005-09-09 08:26:00,137.422,137.422,137.413,137.42,44899998.0
2005-09-09 08:27:00,137.413,137.46,137.413,137.454,117200001.0
2005-09-09 08:28:00,137.471,137.473,137.451,137.457,132500001.0
2005-09-09 08:29:00,137.477,137.489,137.471,137.476,39100000.0
2005-09-09 08:30:00,137.483,137.489,137.482,137.485,112299999.0
2005-09-09 08:31:00,137.475,137.475,137.441,137.441,105800002.0
2005-09-09 08:32:00,137.427,137.435,137.422,137.422,80899999.0
2005-09-09 08:33:00,137.415,137.441,137.415,137.433,103700001.0
2005-09-09 08:34:00,137.427,137.441,137.427,137.429,157399998.0
2005-09-09 08:35:00,137.417,137.429,137.412,137.423,52600000.0
2005-09-09 08:36:00,137.428,137.428,137.406,137.416,138200000.0
2005-09-09 08:37:00,137.408,137.408,137.392,137.392,80899999.0
2005-09-09 08:38:00,137.393,137.395,137.377,137.379,92700000.0
2005-09-09 08:39:00,137.38,137.384,137.374,137.377,40000000.0
2005-09-09 08:40:00,137.364,137.369,137.336,137.35,124600000.0
2005-09-09 08:41:00,137.317,137.377,137.317,137.361,100700000.0
2005-09-09 08:42:00,137.365,137.365,137.346,137.356,71500000.0
2005-09-09 08:43:00,137.356,137.377,137.356,137.37,110299998.0
2005-09-09 08:44:00,137.362,137.364,137.352,137.363,128100001.0
2005-09-09 08:45:00,137.364,137.386,137.364,137.382,123799998.0
2005-09-09 08:46:00,137.373,137.4,137.372,137.4,132499998.0
2005-09-09 08:47:00,137.401,137.402,137.388,137.388,48300000.0
2005-09-09 08:48:00,137.39,137.395,137.382,137.39,127900002.0
2005-09-09 08:49:00,137.375,137.395,137.375,137.391,107199998.0
2005-09-09 08:50:00,137.392,137.4,137.378,137.4,92700001.0
2005-09-09 08:51:00,137.403,137.403,137.385,137.388,140200003.0
2005-09-09 08:52:00,137.383,137.383,137.375,137.378,114400002.0
2005-09-09 08:53:00,137.38,137.382,137.375,137.38,104899999.0
2005-09-09 08:54:00,137.37,137.37,137.35,137.359,55200000.0
2005-09-09 08:55:00,137.371,137.371,137.346,137.349,41299999.0
2005-09-09 08:56:00,137.349,137.351,137.343,137.343,101499999.0
2005-09-09 08:57:00,137.337,137.337,137.323,137.323,202600004.0
2005-09-09 08:58:00,137.315,137.315,137.299,137.303,64799999.0
2005-09-09 08:59:00,137.308,137.313,137.304,137.307,142500001.0
2005-09-09 09:00:00,137.303,137.305,137.249,137.249,117500001.0
2005-09-09 09:01:00,137.244,137.258,137.244,137.245,44000000.0
2005-09-09 09:02:00,137.247,137.254,137.229,137.229,27000000.0
2005-09-09 09:03:00,137.218,137.219,137.205,137.219,82800002.0
2005-09-09 09:04:00,137.222,137.231,137.215,137.215,136600002.0
2005-09-09 09:05:00,137.207,137.223,137.204,137.223,63499999.0
2005-09-09 09:06:00,137.222,137.23,137.219,137.229,45600000.0
2005-09-09 09:07:00,137.22,137.234,137.22,137.227,143299999.0
2005-09-09 09:08:00,137.236,137.262,137.236,137.26,85500001.0
2005-09-09 09:09:00,137.262,137.262,137.248,137.256,110299999.0
2005-09-09 09:10:00,137.248,137.248,137.215,137.215,79500001.0
2005-09-09 09:11:00,137.222,137.237,137.221,137.235,60800000.0
2005-09-09 09:12:00,137.233,137.235,137.226,137.231,130900001.0
2005-09-09 09:13:00,137.226,137.232,137.218,137.231,108399998.0
2005-09-09 09:14:00,137.227,137.233,137.22,137.222,156000000.0
2005-09-09 09:15:00,137.228,137.244,137.226,137.24,80600000.0
2005-09-09 09:16:00,137.253,137.268,137.241,137.266,76900000.0
2005-09-09 09:17:00,137.258,137.261,137.234,137.261,111099998.0
2005-09-09 09:18:00,137.258,137.262,137.257,137.258,103599999.0
2005-09-09 09:19:00,137.24,137.245,137.232,137.245,51000000.0
2005-09-09 09:20:00,137.236,137.254,137.236,137.253,89500002.0
2005-09-09 09:21:00,137.255,137.255,137.243,137.243,63900002.0
2005-09-09 09:22:00,137.25,137.257,137.239,137.243,112000000.0
2005-09-09 09:23:00,137.238,137.238,137.232,137.235,125700000.0
2005-09-09 09:24:00,137.237,137.243,137.23,137.23,117900000.0
2005-09-09 09:25:00,137.229,137.246,137.229,137.244,54400001.0
2005-09-09 09:26:00,137.243,137.252,137.243,137.249,184400002.0
2005-09-09 09:27:00,137.259,137.259,137.235,137.24,65600000.0
2005-09-09 09:28:00,137.228,137.234,137.221,137.231,89900001.0
2005-09-09 09:29:00,137.234,137.234,137.231,137.231,22900000.0
2005-09-09 09:30:00,137.24,137.24,137.234,137.234,75999999.0
2005-09-09 09:31:00,137.233,137.241,137.228,137.237,102599999.0
2005-09-09 09:32:00,137.242,137.258,137.242,137.257,42000000.0
2005-09-09 09:33:00,137.262,137.267,137.258,137.267,53499999.0
2005-09-09 09:34:00,137.274,137.288,137.274,137.276,130400000.0
2005-09-09 09:35:00,137.282,137.304,137.282,137.299,88700000.0
2005-09-09 09:36:00,137.305,137.312,137.292,137.312,61600000.0
2005-09-09 09:37:00,137.313,137.317,137.303,137.309,92899998.0
2005-09-09 09:38:00,137.311,137.313,137.297,137.297,41599999.0
2005-09-09 09:39:00,137.288,137.305,137.287,137.294,79800001.0
2005-09-09 09:40:00,137.289,137.295,137.286,137.291,75399999.0
2005-09-09 09:41:00,137.276,137.276,137.265,137.265,68399999.0
2005-09-09 09:42:00,137.272,137.279,137.269,137.269,56000000.0
2005-09-09 09:43:00,137.252,137.263,137.252,137.262,71799999.0
2005-09-09 09:44:00,137.222,137.291,137.222,137.278,109099999.0
2005-09-09 09:45:00,137.273,137.282,137.269,137.269,69799999.0
2005-09-09 09:46:00,137.256,137.256,137.231,137.231,36000000.0
2005-09-09 09:47:00,137.219,137.219,137.204,137.21,125299998.0
2005-09-09 09:48:00,137.225,137.256,137.225,137.253,144100001.0
2005-09-09 09:49:00,137.245,137.26,137.238,137.24,155799997.0
2005-09-09 09:50:00,137.235,137.255,137.233,137.255,65299999.0
2005-09-09 09:51:00,137.267,137.267,137.226,137.23,118200000.0
2005-09-09 09:52:00,137.233,137.249,137.233,137.236,103500000.0
2005-09-09 09:53:00,137.242,137.244,137.219,137.219,65200001.0
2005-09-09 09:54:00,137.215,137.229,137.215,137.227,51600000.0
2005-09-09 09:55:00,137.223,137.226,137.217,137.22,54200000.0
2005-09-09 09:56:00,137.207,137.211,137.202,137.211,176700001.0
2005-09-09 09:57:00,137.216,137.234,137.216,137.234,31900000.0
2005-09-09 09:58:00,137.245,137.245,137.215,137.215,35400000.0
2005-09-09 09:59:00,137.214,137.222,137.214,137.218,67500000.0
2005-09-09 10:00:00,137.221,137.236,137.219,137.23,169400003.0
2005-09-09 10:01:00,137.217,137.229,137.217,137.225,113000001.0
2005-09-09 10:02:00,137.227,137.246,137.227,137.246,87399998.0
2005-09-09 10:03:00,137.252,137.26,137.242,137.249,105000000.0
2005-09-09 10:04:00,137.253,137.26,137.245,137.26,86300002.0
2005-09-09 10:05:00,137.264,137.283,137.264,137.281,46400000.0
2005-09-09 10:06:00,137.276,137.279,137.266,137.276,80500000.0
2005-09-09 10:07:00,137.278,137.283,137.277,137.277,40200000.0
2005-09-09 10:08:00,137.277,137.284,137.274,137.282,68000000.0
2005-09-09 10:09:00,137.293,137.297,137.278,137.297,118200000.0
2005-09-09 10:10:00,137.3,137.306,137.297,137.297,87900002.0
2005-09-09 10:11:00,137.297,137.309,137.292,137.292,95300001.0
2005-09-09 10:12:00,137.29,137.294,137.273,137.273,115100001.0
2005-09-09 10:13:00,137.272,137.309,137.264,137.309,85199998.0
2005-09-09 10:14:00,137.314,137.329,137.314,137.327,68400001.0
2005-09-09 10:15:00,137.326,137.341,137.321,137.341,90200000.0
2005-09-09 10:16:00,137.342,137.356,137.342,137.356,56800000.0
2005-09-09 10:17:00,137.362,137.369,137.351,137.355,179000001.0
2005-09-09 10:18:00,137.362,137.362,137.349,137.356,139800000.0
2005-09-09 10:19:00,137.353,137.363,137.352,137.352,97200000.0
2005-09-09 10:20:00,137.343,137.355,137.343,137.355,103499999.0
2005-09-09 10:21:00,137.36,137.36,137.34,137.35,67500001.0
2005-09-09 10:22:00,137.362,137.369,137.354,137.365,242100001.0
2005-09-09 10:23:00,137.355,137.37,137.355,137.356,98700000.0
2005-09-09 10:24:00,137.362,137.368,137.362,137.364,62399999.0
2005-09-09 10:25:00,137.37,137.41,137.37,137.41,212299998.0
2005-09-09 10:26:00,137.413,137.415,137.403,137.403,101700001.0
2005-09-09 10:27:00,137.412,137.431,137.412,137.431,134299997.0
2005-09-09 10:28:00,137.408,137.418,137.408,137.418,36000000.0
2005-09-09 10:29:00,137.411,137.411,137.382,137.389,154700000.0
2005-09-09 10:30:00,137.37,137.371,137.356,137.362,105400000.0
2005-09-09 10:31:00,137.362,137.377,137.355,137.377,103300000.0
2005-09-09 10:32:00,137.382,137.387,137.373,137.38,77100001.0
2005-09-09 10:33:00,137.387,137.409,137.387,137.406,72699999.0
2005-09-09 10:34:00,137.392,137.392,137.388,137.388,34399999.0
2005-09-09 10:35:00,137.376,137.377,137.367,137.377,105599999.0
2005-09-09 10:36:00,137.378,137.388,137.377,137.377,153700002.0
2005-09-09 10:37:00,137.374,137.374,137.358,137.364,70399999.0
2005-09-09 10:38:00,137.367,137.368,137.36,137.36,109500000.0
2005-09-09 10:39:00,137.376,137.416,137.376,137.416,79699999.0
2005-09-09 10:40:00,137.413,137.433,137.398,137.43,149900003.0
2005-09-09 10:41:00,137.435,137.448,137.421,137.421,82100000.0
2005-09-09 10:42:00,137.422,137.43,137.415,137.415,92299999.0
2005-09-09 10:43:00,137.415,137.421,137.403,137.405,80500000.0
2005-09-09 10:44:00,137.41,137.418,137.402,137.402,90300000.0
2005-09-09 10:45:00,137.4,137.405,137.399,137.4,45100000.0
2005-09-09 10:46:00,137.404,137.414,137.404,137.41,141300000.0
2005-09-09 10:47:00,137.391,137.411,137.391,137.411,171300002.0
2005-09-09 10:48:00,137.417,137.418,137.409,137.418,55999999.0
2005-09-09 10:49:00,137.419,137.422,137.406,137.411,50400000.0
2005-09-09 10:50:00,137.407,137.409,137.396,137.407,102700000.0
2005-09-09 10:51:00,137.419,137.42,137.411,137.419,54399999.0
2005-09-09 10:52:00,137.408,137.413,137.405,137.41,72800000.0
2005-09-09 10:53:00,137.41,137.41,137.385,137.395,108299998.0
2005-09-09 10:54:00,137.392,137.392,137.365,137.368,69800000.0
2005-09-09 10:55:00,137.369,137.372,137.363,137.363,183600005.0
2005-09-09 10:56:00,137.377,137.398,137.377,137.391,34200000.0
2005-09-09 10:57:00,137.395,137.398,137.376,137.376,38400000.0
2005-09-09 10:58:00,137.371,137.379,137.355,137.355,131999998.0
2005-09-09 10:59:00,137.36,137.378,137.354,137.378,91200000.0
2005-09-09 11:00:00,137.378,137.378,137.339,137.339,44600000.0
2005-09-09 11:01:00,137.332,137.343,137.329,137.343,142000001.0
2005-09-09 11:02:00,137.337,137.345,137.333,137.337,68200000.0
2005-09-09 11:03:00,137.342,137.349,137.336,137.339,139099999.0
2005-09-09 11:04:00,137.337,137.337,137.326,137.333,69900000.0
2005-09-09 11:05:00,137.347,137.347,137.332,137.338,132899998.0
2005-09-09 11:06:00,137.342,137.343,137.322,137.322,62300000.0
2005-09-09 11:07:00,137.314,137.324,137.314,137.322,65300000.0
2005-09-09 11:08:00,137.315,137.321,137.302,137.306,86400000.0
2005-09-09 11:09:00,137.305,137.305,137.293,137.3,116900003.0
2005-09-09 11:10:00,137.293,137.293,137.284,137.288,49000000.0
2005-09-09 11:11:00,137.295,137.317,137.295,137.308,155400002.0
2005-09-09 11:12:00,137.316,137.318,137.302,137.318,79500000.0
2005-09-09 11:13:00,137.326,137.329,137.318,137.329,63600002.0
2005-09-09 11:14:00,137.321,137.336,137.32,137.336,104699999.0
2005-09-09 11:15:00,137.325,137.328,137.321,137.328,71999999.0
2005-09-09 11:16:00,137.325,137.325,137.31,137.32,76100001.0
2005-09-09 11:17:00,137.33,137.337,137.322,137.324,137900001.0
2005-09-09 11:18:00,137.328,137.328,137.307,137.307,131200002.0
2005-09-09 11:19:00,137.312,137.316,137.312,137.312,56799999.0
2005-09-09 11:20:00,137.3,137.3,137.287,137.287,159300000.0
2005-09-09 11:21:00,137.292,137.308,137.292,137.304,80299999.0
2005-09-09 11:22:00,137.309,137.324,137.309,137.32,62600000.0
2005-09-09 11:23:00,137.31,137.31,137.287,137.29,114200000.0
2005-09-09 11:24:00,137.298,137.298,137.29,137.29,91800003.0
2005-09-09 11:25:00,137.287,137.3,137.282,137.282,186800002.0
2005-09-09 11:26:00,137.276,137.287,137.276,137.287,61700003.0
2005-09-09 11:27:00,137.28,137.292,137.28,137.287,63900000.0
2005-09-09 11:28:00,137.287,137.298,137.282,137.286,141699999.0
2005-09-09 11:29:00,137.302,137.302,137.284,137.285,98199999.0
2005-09-09 11:30:00,137.287,137.292,137.28,137.285,37000000.0
2005-09-09 11:31:00,137.28,137.289,137.261,137.271,142199999.0
2005-09-09 11:32:00,137.269,137.27,137.26,137.261,126200000.0
2005-09-09 11:33:00,137.268,137.275,137.266,137.27,128300002.0
2005-09-09 11:34:00,137.275,137.276,137.261,137.261,31300000.0
2005-09-09 11:35:00,137.242,137.255,137.23,137.23,72300000.0
2005-09-09 11:36:00,137.245,137.25,137.221,137.225,122199998.0
2005-09-09 11:37:00,137.225,137.244,137.225,137.229,106299999.0
2005-09-09 11:38:00,137.242,137.244,137.229,137.239,42900000.0
2005-09-09 11:39:00,137.235,137.235,137.209,137.211,129199997.0
2005-09-09 11:40:00,137.19,137.192,137.183,137.183,76399999.0
2005-09-09 11:41:00,137.19,137.206,137.19,137.201,102400003.0
2005-09-09 11:42:00,137.187,137.187,137.168,137.176,99800003.0
2005-09-09 11:43:00,137.185,137.19,137.167,137.167,69500000.0
2005-09-09 11:44:00,137.164,137.168,137.141,137.149,57099999.0
2005-09-09 11:45:00,137.143,137.16,137.141,137.157,239399999.0
2005-09-09 11:46:00,137.147,137.156,137.131,137.131,154400003.0
2005-09-09 11:47:00,137.127,137.141,137.127,137.133,146000000.0
2005-09-09 11:48:00,137.141,137.158,137.134,137.156,100400000.0
2005-09-09 11:49:00,137.158,137.173,137.157,137.159,105900000.0
2005-09-09 11:50:00,137.146,137.164,137.146,137.16,144699998.0
2005-09-09 11:51:00,137.158,137.158,137.141,137.149,78300002.0
2005-09-09 11:52:00,137.136,137.158,137.136,137.15,68099999.0
2005-09-09 11:53:00,137.148,137.151,137.138,137.14,83199999.0
2005-09-09 11:54:00,137.13,137.13,137.102,137.109,114699999.0
2005-09-09 11:55:00,137.114,137.119,137.099,137.116,92899999.0
2005-09-09 11:56:00,137.12,137.12,137.094,137.112,87099999.0
2005-09-09 11:57:00,137.113,137.12,137.107,137.12,97399998.0
2005-09-09 11:58:00,137.122,137.145,137.122,137.145,24800000.0
2005-09-09 11:59:00,137.147,137.147,137.123,137.133,141899998.0
2005-09-09 12:00:00,137.135,137.144,137.127,137.13,120800000.0
2005-09-09 12:01:00,137.132,137.132,137.112,137.112,73800001.0
2005-09-09 12:02:00,137.112,137.129,137.112,137.125,154700002.0
2005-09-09 12:03:00,137.128,137.128,137.113,137.12,101200000.0
2005-09-09 12:04:00,137.12,137.12,137.101,137.114,147699998.0
2005-09-09 12:05:00,137.113,137.126,137.113,137.119,93599999.0
2005-09-09 12:06:00,137.114,137.12,137.1,137.12,44200000.0
2005-09-09 12:07:00,137.113,137.124,137.111,137.113,164799998.0
2005-09-09 12:08:00,137.112,137.12,137.106,137.106,89500002.0
2005-09-09 12:09:00,137.107,137.11,137.105,137.105,79600000.0
2005-09-09 12:10:00,137.115,137.115,137.11,137.11,115999999.0
2005-09-09 12:11:00,137.115,137.12,137.108,137.115,127000002.0
2005-09-09 12:12:00,137.122,137.146,137.122,137.146,71500000.0
2005-09-09 12:13:00,137.142,137.15,137.142,137.142,40200000.0
2005-09-09 12:14:00,137.141,137.157,137.135,137.157,194699999.0
2005-09-09 12:15:00,137.153,137.157,137.141,137.149,91299999.0
2005-09-09 12:16:00,137.148,137.152,137.142,137.151,114499999.0
2005-09-09 12:17:00,137.145,137.145,137.13,137.142,67899999.0
2005-09-09 12:18:00,137.135,137.135,137.111,137.113,96599999.0
2005-09-09 12:19:00,137.11,137.136,137.11,137.133,171500000.0
2005-09-09 12:20:00,137.128,137.13,137.124,137.13,55599999.0
2005-09-09 12:21:00,137.142,137.142,137.133,137.137,18800000.0
2005-09-09 12:22:00,137.129,137.131,137.129,137.131,18400000.0
2005-09-09 12:23:00,137.125,137.135,137.125,137.128,78700000.0
2005-09-09 12:24:00,137.125,137.125,137.096,137.096,53500000.0
2005-09-09 12:25:00,137.098,137.101,137.094,137.1,120600001.0
2005-09-09 12:26:00,137.096,137.096,137.084,137.09,132100000.0
2005-09-09 12:27:00,137.089,137.093,137.078,137.079,73900002.0
2005-09-09 12:28:00,137.072,137.072,137.057,137.057,57600000.0
2005-09-09 12:29:00,137.047,137.047,137.036,137.036,48300001.0
2005-09-09 12:30:00,137.036,137.051,137.036,137.039,77600000.0
2005-09-09 12:31:00,137.037,137.038,137.007,137.007,57000000.0
2005-09-09 12:32:00,137.006,137.006,136.99,136.991,97000000.0
2005-09-09 12:33:00,136.997,137.006,136.99,137.0,134500001.0
2005-09-09 12:34:00,137.001,137.004,136.993,137.0,105200001.0
2005-09-09 12:35:00,136.995,136.998,136.991,136.993,72800000.0
2005-09-09 12:36:00,137.003,137.008,137.0,137.002,44200000.0
2005-09-09 12:37:00,136.997,136.997,136.985,136.985,67700000.0
2005-09-09 12:38:00,136.98,136.992,136.98,136.985,52800000.0
2005-09-09 12:39:00,136.986,136.994,136.979,136.994,51899999.0
2005-09-09 12:40:00,136.995,137.005,136.99,137.005,43100000.0
2005-09-09 12:41:00,137.002,137.014,137.002,137.01,115599998.0
2005-09-09 12:42:00,137.015,137.033,137.015,137.019,67100001.0
2005-09-09 12:43:00,137.023,137.049,137.017,137.049,141600001.0
2005-09-09 12:44:00,137.049,137.053,137.036,137.036,76699999.0
2005-09-09 12:45:00,137.05,137.056,137.048,137.051,98999998.0
2005-09-09 12:46:00,137.062,137.075,137.062,137.064,173499999.0
2005-09-09 12:47:00,137.056,137.063,137.039,137.039,108699999.0
2005-09-09 12:48:00,137.033,137.033,137.019,137.026,91900001.0
2005-09-09 12:49:00,137.017,137.021,137.001,137.001,113099999.0
2005-09-09 12:50:00,137.005,137.01,137.0,137.007,134199997.0
2005-09-09 12:51:00,137.012,137.012,137.0,137.0,31200000.0
2005-09-09 12:52:00,136.997,136.997,136.985,136.985,48500001.0
2005-09-09 12:53:00,136.997,137.004,136.993,136.999,99699998.0
2005-09-09 12:54:00,136.993,137.018,136.993,137.016,88700002.0
2005-09-09 12:55:00,137.018,137.053,137.016,137.053,101199998.0
2005-09-09 12:56:00,137.048,137.05,137.024,137.024,107899999.0
2005-09-09 12:57:00,137.024,137.031,137.02,137.023,105199999.0
2005-09-09 12:58:00,137.02,137.029,137.014,137.029,91299999.0
2005-09-09 12:59:00,137.032,137.033,137.02,137.02,104700002.0
2005-09-09 13:00:00,137.012,137.031,137.01,137.031,66300002.0
2005-09-09 13:01:00,137.027,137.032,137.018,137.032,87099999.0
2005-09-09 13:02:00,137.026,137.035,137.021,137.021,84800001.0
2005-09-09 13:03:00,137.017,137.025,137.015,137.017,118999999.0
2005-09-09 13:04:00,137.026,137.028,137.019,137.022,48600001.0
2005-09-09 13:05:00,137.018,137.029,137.018,137.022,102299999.0
2005-09-09 13:06:00,137.02,137.021,137.001,137.012,88400000.0
2005-09-09 13:07:00,137.009,137.009,136.995,136.995,50400000.0
2005-09-09 13:08:00,136.992,136.999,136.99,136.999,29800000.0
2005-09-09 13:09:00,137.0,137.003,136.995,136.998,62200000.0
2005-09-09 13:10:00,136.988,136.99,136.985,136.99,49400000.0
2005-09-09 13:11:00,136.989,136.991,136.981,136.981,65000000.0
2005-09-09 13:12:00,136.977,136.989,136.977,136.98,69100000.0
2005-09-09 13:13:00,136.978,136.98,136.969,136.972,110000001.0
2005-09-09 13:14:00,136.957,136.957,136.94,136.949,35400000.0
2005-09-09 13:15:00,136.94,136.961,136.94,136.961,213299998.0
2005-09-09 13:16:00,136.953,136.953,136.937,136.945,38400001.0
2005-09-09 13:17:00,136.938,136.955,136.935,136.955,76900001.0
2005-09-09 13:18:00,136.961,136.972,136.954,136.972,106000001.0
2005-09-09 13:19:00,136.972,136.975,136.965,136.965,50899999.0
2005-09-09 13:20:00,136.972,136.975,136.971,136.975,88199998.0
2005-09-09 13:21:00,136.97,136.975,136.96,136.975,73500000.0
2005-09-09 13:22:00,136.978,136.978,136.969,136.978,80800001.0
2005-09-09 13:23:00,136.968,136.977,136.967,136.969,36400000.0
2005-09-09 13:24:00,136.967,136.973,136.957,136.973,81000000.0
2005-09-09 13:25:00,136.972,136.978,136.961,136.968,57100000.0
2005-09-09 13:26:00,136.978,136.979,136.965,136.979,107600000.0
2005-09-09 13:27:00,136.977,136.977,136.97,136.97,159099999.0
2005-09-09 13:28:00,136.96,136.98,136.96,136.98,88200001.0
2005-09-09 13:29:00,136.981,136.989,136.979,136.989,59499999.0
2005-09-09 13:30:00,136.992,137.001,136.992,136.998,61800000.0
2005-09-09 13:31:00,136.993,137.002,136.991,136.991,132199996.0
2005-09-09 13:32:00,136.97,136.985,136.97,136.975,74700000.0
2005-09-09 13:33:00,136.975,136.975,136.945,136.95,71000001.0
2005-09-09 13:34:00,136.937,136.97,136.937,136.97,132999999.0
2005-09-09 13:35:00,136.957,136.958,136.925,136.925,159499995.0
2005-09-09 13:36:00,136.916,136.916,136.914,136.914,17600000.0
2005-09-09 13:37:00,136.915,136.927,136.913,136.913,110400001.0
2005-09-09 13:38:00,136.906,136.906,136.892,136.9,64800000.0
2005-09-09 13:39:00,136.903,136.906,136.9,136.903,103300000.0
2005-09-09 13:40:00,136.907,136.928,136.907,136.916,46700001.0
2005-09-09 13:41:00,136.923,136.923,136.922,136.923,52500001.0
2005-09-09 13:42:00,136.925,136.935,136.925,136.935,39900000.0
2005-09-09 13:43:00,136.927,136.944,136.927,136.94,108600002.0
2005-09-09 13:44:00,136.938,136.965,136.938,136.948,116300000.0
2005-09-09 13:45:00,136.955,136.957,136.955,136.957,40799999.0
2005-09-09 13:46:00,136.958,136.958,136.934,136.951,116499998.0
2005-09-09 13:47:00,136.946,136.969,136.946,136.96,63600000.0
2005-09-09 13:48:00,136.959,136.968,136.932,136.932,43500000.0
2005-09-09 13:49:00,136.907,136.907,136.9,136.9,15200000.0
2005-09-09 13:50:00,136.894,136.916,136.894,136.905,37800000.0
2005-09-09 13:51:00,136.892,136.893,136.879,136.893,85000000.0
2005-09-09 13:52:00,136.885,136.885,136.853,136.853,50400000.0
2005-09-09 13:53:00,136.836,136.836,136.808,136.808,94199999.0
2005-09-09 13:54:00,136.8,136.81,136.8,136.81,81499999.0
2005-09-09 13:55:00,136.808,136.817,136.793,136.797,213199998.0
2005-09-09 13:56:00,136.794,136.819,136.794,136.809,42800001.0
2005-09-09 13:57:00,136.811,136.841,136.811,136.84,44700000.0
2005-09-09 13:58:00,136.846,136.846,136.826,136.826,51700000.0
2005-09-09 13:59:00,136.814,136.814,136.803,136.807,85300000.0
2005-09-09 14:00:00,136.808,136.808,136.788,136.795,135399998.0
2005-09-09 14:01:00,136.8,136.812,136.8,136.812,65699999.0
2005-09-09 14:02:00,136.807,136.811,136.784,136.79,113300000.0
2005-09-09 14:03:00,136.798,136.8,136.772,136.774,79600000.0
2005-09-09 14:04:00,136.783,136.785,136.775,136.783,90199999.0
2005-09-09 14:05:00,136.78,136.781,136.773,136.778,44800000.0
2005-09-09 14:06:00,136.768,136.768,136.758,136.758,79300000.0
2005-09-09 14:07:00,136.735,136.748,136.709,136.71,126899998.0
2005-09-09 14:08:00,136.685,136.689,136.667,136.689,138499999.0
2005-09-09 14:09:00,136.691,136.691,136.661,136.661,52799999.0
2005-09-09 14:10:00,136.656,136.664,136.645,136.645,131199998.0
2005-09-09 14:11:00,136.653,136.653,136.644,136.651,46300000.0
2005-09-09 14:12:00,136.652,136.657,136.646,136.648,144799999.0
2005-09-09 14:13:00,136.648,136.701,136.646,136.701,118900002.0
2005-09-09 14:14:00,136.661,136.661,136.644,136.644,51500000.0
2005-09-09 14:15:00,136.617,136.641,136.609,136.641,93300000.0
2005-09-09 14:16:00,136.643,136.648,136.643,136.648,80000002.0
2005-09-09 14:17:00,136.653,136.66,136.633,136.633,92400000.0
2005-09-09 14:18:00,136.611,136.625,136.603,136.625,37500000.0
2005-09-09 14:19:00,136.625,136.639,136.625,136.639,33900000.0
2005-09-09 14:20:00,136.643,136.651,136.629,136.642,80900000.0
2005-09-09 14:21:00,136.63,136.66,136.63,136.66,89200000.0
2005-09-09 14:22:00,136.668,136.668,136.645,136.655,125899999.0
2005-09-09 14:23:00,136.647,136.655,136.624,136.624,40000000.0
2005-09-09 14:24:00,136.632,136.636,136.616,136.635,78300001.0
2005-09-09 14:25:00,136.633,136.65,136.633,136.65,77400002.0
2005-09-09 14:26:00,136.638,136.654,136.633,136.652,150800004.0
2005-09-09 14:27:00,136.662,136.662,136.634,136.634,118400000.0
2005-09-09 14:28:00,136.626,136.636,136.608,136.608,56200001.0
2005-09-09 14:29:00,136.61,136.632,136.61,136.628,82299999.0
2005-09-09 14:30:00,136.6,136.604,136.6,136.601,47200000.0
2005-09-09 14:31:00,136.613,136.626,136.606,136.615,90600000.0
2005-09-09 14:32:00,136.615,136.631,136.612,136.625,107199996.0
2005-09-09 14:33:00,136.627,136.627,136.599,136.609,62900000.0
2005-09-09 14:34:00,136.6,136.623,136.6,136.612,50699999.0
2005-09-09 14:35:00,136.6,136.609,136.593,136.593,95100002.0
2005-09-09 14:36:00,136.6,136.607,136.591,136.6,92800001.0
2005-09-09 14:37:00,136.6,136.607,136.598,136.607,58400000.0
2005-09-09 14:38:00,136.594,136.602,136.587,136.594,99400001.0
2005-09-09 14:39:00,136.595,136.61,136.595,136.605,127099998.0
2005-09-09 14:40:00,136.603,136.605,136.586,136.605,41500000.0
2005-09-09 14:41:00,136.61,136.612,136.585,136.585,85299998.0
2005-09-09 14:42:00,136.576,136.588,136.571,136.588,80199999.0
2005-09-09 14:43:00,136.588,136.588,136.564,136.564,85399999.0
2005-09-09 14:44:00,136.587,136.601,136.587,136.59,37000000.0
2005-09-09 14:45:00,136.58,136.586,136.567,136.576,34400000.0
2005-09-09 14:46:00,136.577,136.577,136.544,136.545,88099999.0
2005-09-09 14:47:00,136.546,136.552,136.534,136.538,142500001.0
2005-09-09 14:48:00,136.538,136.538,136.522,136.536,81900000.0
2005-09-09 14:49:00,136.543,136.545,136.53,136.539,68000000.0
2005-09-09 14:50:00,136.532,136.541,136.527,136.539,193500004.0
2005-09-09 14:51:00,136.503,136.503,136.483,136.494,20000000.0
2005-09-09 14:52:00,136.486,136.506,136.473,136.506,50000000.0
2005-09-09 14:53:00,136.503,136.512,136.503,136.511,91099998.0
2005-09-09 14:54:00,136.518,136.534,136.511,136.531,79899999.0
2005-09-09 14:55:00,136.534,136.543,136.534,136.541,87000001.0
2005-09-09 14:56:00,136.552,136.564,136.552,136.552,132599999.0
2005-09-09 14:57:00,136.548,136.548,136.528,136.528,43999999.0
2005-09-09 14:58:00,136.515,136.522,136.488,136.488,108700000.0
2005-09-09 14:59:00,136.489,136.497,136.484,136.484,83600002.0
2005-09-09 15:00:00,136.502,136.502,136.485,136.491,73599999.0
2005-09-09 15:01:00,136.493,136.502,136.493,136.496,38500000.0
2005-09-09 15:02:00,136.486,136.521,136.486,136.521,103599999.0
2005-09-09 15:03:00,136.523,136.523,136.506,136.51,43100000.0
2005-09-09 15:04:00,136.506,136.519,136.506,136.508,82400001.0
2005-09-09 15:05:00,136.51,136.528,136.507,136.507,99999999.0
2005-09-09 15:06:00,136.517,136.517,136.493,136.503,57000000.0
2005-09-09 15:07:00,136.503,136.517,136.495,136.506,83799999.0
2005-09-09 15:08:00,136.503,136.515,136.503,136.514,46400000.0
2005-09-09 15:09:00,136.513,136.528,136.51,136.51,85199999.0
2005-09-09 15:10:00,136.501,136.511,136.495,136.495,50300001.0
2005-09-09 15:11:00,136.487,136.499,136.487,136.496,36300000.0
2005-09-09 15:12:00,136.498,136.502,136.494,136.5,130299998.0
2005-09-09 15:13:00,136.497,136.502,136.478,136.478,83899998.0
2005-09-09 15:14:00,136.483,136.507,136.483,136.507,90700000.0
2005-09-09 15:15:00,136.482,136.483,136.47,136.473,85100000.0
2005-09-09 15:16:00,136.461,136.468,136.445,136.445,66800000.0
2005-09-09 15:17:00,136.438,136.464,136.436,136.464,99399998.0
2005-09-09 15:18:00,136.472,136.479,136.459,136.471,87500000.0
2005-09-09 15:19:00,136.462,136.475,136.462,136.475,94800001.0
2005-09-09 15:20:00,136.471,136.474,136.459,136.473,53200000.0
2005-09-09 15:21:00,136.473,136.481,136.463,136.463,62000001.0
2005-09-09 15:22:00,136.465,136.485,136.465,136.485,104699998.0
2005-09-09 15:23:00,136.485,136.488,136.477,136.486,130399998.0
2005-09-09 15:24:00,136.489,136.489,136.464,136.464,73600001.0
2005-09-09 15:25:00,136.468,136.468,136.458,136.458,46800001.0
2005-09-09 15:26:00,136.468,136.482,136.468,136.473,95600000.0
2005-09-09 15:27:00,136.468,136.468,136.455,136.455,105400000.0
2005-09-09 15:28:00,136.469,136.469,136.43,136.431,198700005.0
2005-09-09 15:29:00,136.423,136.431,136.413,136.431,86299998.0
2005-09-09 15:30:00,136.425,136.427,136.415,136.427,68400001.0
2005-09-09 15:31:00,136.424,136.441,136.424,136.441,47700000.0
2005-09-09 15:32:00,136.448,136.468,136.445,136.46,82899999.0
2005-09-09 15:33:00,136.467,136.469,136.462,136.462,146600001.0
2005-09-09 15:34:00,136.458,136.466,136.455,136.46,56400002.0
2005-09-09 15:35:00,136.47,136.473,136.451,136.451,109600000.0
2005-09-09 15:36:00,136.467,136.47,136.435,136.45,197000001.0
2005-09-09 15:37:00,136.465,136.474,136.465,136.47,74200001.0
2005-09-09 15:38:00,136.456,136.456,136.442,136.442,87299998.0
2005-09-09 15:39:00,136.44,136.455,136.439,136.445,57000000.0
2005-09-09 15:40:00,136.46,136.465,136.444,136.444,54900001.0
2005-09-09 15:41:00,136.439,136.446,136.431,136.446,90699999.0
2005-09-09 15:42:00,136.448,136.453,136.448,136.448,49300001.0
2005-09-09 15:43:00,136.436,136.436,136.415,136.415,50899998.0
2005-09-09 15:44:00,136.396,136.419,136.396,136.405,97600002.0
2005-09-09 15:45:00,136.402,136.425,136.393,136.425,26400000.0
2005-09-09 15:46:00,136.418,136.439,136.418,136.43,158800000.0
2005-09-09 15:47:00,136.431,136.436,136.412,136.423,84800000.0
2005-09-09 15:48:00,136.425,136.436,136.425,136.429,110500003.0
2005-09-09 15:49:00,136.431,136.431,136.414,136.414,13600000.0
2005-09-09 15:50:00,136.425,136.435,136.425,136.425,79600001.0
2005-09-09 15:51:00,136.425,136.432,136.425,136.425,34600000.0
2005-09-09 15:52:00,136.418,136.418,136.394,136.397,106900001.0
2005-09-09 15:53:00,136.409,136.409,136.383,136.383,74900001.0
2005-09-09 15:54:00,136.378,136.392,136.378,136.392,71600000.0
2005-09-09 15:55:00,136.392,136.4,136.389,136.392,47200000.0
2005-09-09 15:56:00,136.398,136.405,136.391,136.391,68600000.0
2005-09-09 15:57:00,136.405,136.41,136.387,136.387,116599996.0
2005-09-09 15:58:00,136.376,136.376,136.334,136.345,140200001.0
2005-09-09 15:59:00,136.362,136.371,136.344,136.358,141100000.0
2005-09-09 16:00:00,136.363,136.363,136.34,136.34,82300000.0
2005-09-09 16:01:00,136.352,136.353,136.34,136.353,168499998.0
2005-09-09 16:02:00,136.356,136.362,136.344,136.344,167900000.0
2005-09-09 16:03:00,136.362,136.362,136.305,136.315,58699999.0
2005-09-09 16:04:00,136.338,136.338,136.31,136.327,195399996.0
2005-09-09 16:05:00,136.327,136.338,136.316,136.338,92400001.0
2005-09-09 16:06:00,136.333,136.336,136.322,136.322,67899999.0
2005-09-09 16:07:00,136.31,136.31,136.296,136.296,43100000.0
2005-09-09 16:08:00,136.303,136.348,136.303,136.348,158200003.0
2005-09-09 16:09:00,136.356,136.383,136.356,136.383,81100001.0
2005-09-09 16:10:00,136.381,136.381,136.353,136.368,151899999.0
2005-09-09 16:11:00,136.362,136.372,136.356,136.372,63600000.0
2005-09-09 16:12:00,136.375,136.407,136.375,136.399,82800001.0
2005-09-09 16:13:00,136.414,136.418,136.404,136.404,34400000.0
2005-09-09 16:14:00,136.4,136.4,136.378,136.388,52500000.0
2005-09-09 16:15:00,136.388,136.396,136.379,136.39,103900000.0
2005-09-09 16:16:00,136.393,136.4,136.382,136.395,134200001.0
2005-09-09 16:17:00,136.398,136.412,136.386,136.386,174599998.0
2005-09-09 16:18:00,136.392,136.392,136.369,136.377,72600001.0
2005-09-09 16:19:00,136.374,136.374,136.36,136.368,53600000.0
2005-09-09 16:20:00,136.376,136.379,136.362,136.369,82100000.0
2005-09-09 16:21:00,136.372,136.374,136.368,136.374,129099999.0
2005-09-09 16:22:00,136.362,136.379,136.362,136.372,95899999.0
2005-09-09 16:23:00,136.371,136.373,136.361,136.372,105800002.0
2005-09-09 16:24:00,136.361,136.366,136.329,136.329,78100000.0
2005-09-09 16:25:00,136.332,136.332,136.313,136.313,71200001.0
2005-09-09 16:26:00,136.29,136.29,136.272,136.272,115500001.0
2005-09-09 16:27:00,136.265,136.276,136.255,136.269,192199997.0
2005-09-09 16:28:00,136.253,136.253,136.22,136.235,101500002.0
2005-09-09 16:29:00,136.222,136.23,136.212,136.23,179100000.0
2005-09-09 16:30:00,136.24,136.26,136.23,136.26,74200000.0
2005-09-09 16:31:00,136.255,136.265,136.236,136.236,136400001.0
2005-09-09 16:32:00,136.221,136.221,136.206,136.211,87600000.0
2005-09-09 16:33:00,136.218,136.218,136.207,136.207,52200000.0
2005-09-09 16:34:00,136.198,136.198,136.175,136.175,161100000.0
2005-09-09 16:35:00,136.184,136.196,136.182,136.182,37100000.0
2005-09-09 16:36:00,136.181,136.192,136.181,136.189,80899999.0
2005-09-09 16:37:00,136.193,136.205,136.192,136.192,34500000.0
2005-09-09 16:38:00,136.185,136.185,136.172,136.184,61200000.0
2005-09-09 16:39:00,136.178,136.201,136.173,136.199,55500000.0
2005-09-09 16:40:00,136.185,136.186,136.164,136.165,85400002.0
2005-09-09 16:41:00,136.167,136.176,136.167,136.169,54800000.0
2005-09-09 16:42:00,136.161,136.161,136.151,136.155,129900001.0
2005-09-09 16:43:00,136.168,136.168,136.145,136.145,95899999.0
2005-09-09 16:44:00,136.142,136.148,136.139,136.148,136599999.0
2005-09-09 16:45:00,136.149,136.149,136.133,136.14,89500000.0
2005-09-09 16:46:00,136.14,136.145,136.135,136.137,79899999.0
2005-09-09 16:47:00,136.142,136.147,136.141,136.147,24800000.0
2005-09-09 16:48:00,136.14,136.146,136.125,136.125,96299998.0
2005-09-09 16:49:00,136.122,136.124,136.114,136.12,135400001.0
2005-09-09 16:50:00,136.137,136.137,136.117,136.117,99200001.0
2005-09-09 16:51:00,136.12,136.127,136.108,136.127,120300003.0
2005-09-09 16:52:00,136.128,136.128,136.112,136.112,147700001.0
2005-09-09 16:53:00,136.119,136.124,136.111,136.124,49600000.0
2005-09-09 16:54:00,136.132,136.132,136.115,136.12,61700000.0
2005-09-09 16:55:00,136.123,136.127,136.122,136.123,102800001.0
2005-09-09 16:56:00,136.123,136.139,136.118,136.125,135899999.0
2005-09-09 16:57:00,136.125,136.148,136.125,136.147,75299998.0
2005-09-09 16:58:00,136.15,136.163,136.137,136.162,160200001.0
2005-09-09 16:59:00,136.16,136.167,136.143,136.16,77600000.0
2005-09-09 17:00:00,136.166,136.18,136.155,136.175,154400003.0
2005-09-09 17:01:00,136.174,136.184,136.174,136.181,30100000.0
2005-09-09 17:02:00,136.201,136.236,136.201,136.236,67599999.0
2005-09-09 17:03:00,136.225,136.228,136.206,136.209,91700000.0
2005-09-09 17:04:00,136.203,136.216,136.192,136.192,194400003.0
2005-09-09 17:05:00,136.185,136.205,136.185,136.2,64400000.0
2005-09-09 17:06:00,136.203,136.23,136.203,136.23,70300000.0
2005-09-09 17:07:00,136.236,136.247,136.227,136.24,151800000.0
2005-09-09 17:08:00,136.254,136.269,136.254,136.263,86299998.0
2005-09-09 17:09:00,136.255,136.258,136.245,136.255,63200000.0
2005-09-09 17:10:00,136.267,136.267,136.238,136.238,119100001.0
2005-09-09 17:11:00,136.241,136.258,136.236,136.256,73099998.0
2005-09-09 17:12:00,136.25,136.257,136.238,136.249,138899999.0
2005-09-09 17:13:00,136.245,136.263,136.245,136.257,115799998.0
2005-09-09 17:14:00,136.259,136.27,136.255,136.27,83999999.0
2005-09-09 17:15:00,136.245,136.245,136.212,136.219,54400001.0
2005-09-09 17:16:00,136.227,136.237,136.216,136.217,94400001.0
2005-09-09 17:17:00,136.215,136.227,136.215,136.227,45500000.0
2005-09-09 17:18:00,136.226,136.23,136.216,136.219,75200001.0
2005-09-09 17:19:00,136.228,136.261,136.228,136.242,66299999.0
2005-09-09 17:20:00,136.251,136.267,136.238,136.262,91800001.0
2005-09-09 17:21:00,136.272,136.305,136.272,136.3,79199999.0
2005-09-09 17:22:00,136.289,136.292,136.273,136.292,44700000.0
2005-09-09 17:23:00,136.311,136.396,136.311,136.39,165099999.0
2005-09-09 17:24:00,136.377,136.389,136.347,136.351,120200002.0
2005-09-09 17:25:00,136.352,136.357,136.341,136.341,65600000.0
2005-09-09 17:26:00,136.337,136.337,136.289,136.291,58600000.0
2005-09-09 17:27:00,136.288,136.293,136.28,136.293,136699999.0
2005-09-09 17:28:00,136.285,136.285,136.265,136.265,102299999.0
2005-09-09 17:29:00,136.264,136.272,136.263,136.27,48800000.0
2005-09-09 17:30:00,136.278,136.306,136.278,136.306,85799999.0
2005-09-09 17:31:00,136.335,136.341,136.309,136.314,82500000.0
2005-09-09 17:32:00,136.322,136.341,136.322,136.334,97499998.0
2005-09-09 17:33:00,136.327,136.34,136.327,136.34,91599997.0
2005-09-09 17:34:00,136.337,136.337,136.318,136.335,65400001.0
2005-09-09 17:35:00,136.34,136.341,136.323,136.335,107700003.0
2005-09-09 17:36:00,136.344,136.344,136.331,136.331,69599999.0
2005-09-09 17:37:00,136.337,136.339,136.321,136.325,66400000.0
2005-09-09 17:38:00,136.325,136.345,136.325,136.345,58299999.0
2005-09-09 17:39:00,136.332,136.345,136.332,136.34,39600000.0
2005-09-09 17:40:00,136.337,136.349,136.337,136.342,73200000.0
2005-09-09 17:41:00,136.335,136.335,136.314,136.315,92499999.0
2005-09-09 17:42:00,136.331,136.336,136.305,136.312,63800001.0
2005-09-09 17:43:00,136.307,136.321,136.3,136.315,99599998.0
2005-09-09 17:44:00,136.318,136.342,136.317,136.342,133099998.0
2005-09-09 17:45:00,136.336,136.336,136.315,136.315,71999999.0
2005-09-09 17:46:00,136.305,136.315,136.305,136.315,77899998.0
2005-09-09 17:47:00,136.323,136.323,136.314,136.314,20800000.0
2005-09-09 17:48:00,136.338,136.357,136.338,136.355,99899999.0
2005-09-09 17:49:00,136.348,136.353,136.343,136.343,135700002.0
2005-09-09 17:50:00,136.344,136.358,136.344,136.358,83800001.0
2005-09-09 17:51:00,136.36,136.38,136.353,136.38,112700001.0
2005-09-09 17:52:00,136.38,136.388,136.368,136.368,121299998.0
2005-09-09 17:53:00,136.36,136.368,136.355,136.361,119200001.0
2005-09-09 17:54:00,136.347,136.36,136.337,136.36,144799999.0
2005-09-09 17:55:00,136.342,136.343,136.316,136.316,79000000.0
2005-09-09 17:56:00,136.298,136.325,136.291,136.325,41600000.0
2005-09-09 17:57:00,136.324,136.324,136.282,136.282,81100000.0
2005-09-09 17:58:00,136.275,136.285,136.275,136.282,26200000.0
2005-09-09 17:59:00,136.268,136.268,136.217,136.217,97700000.0
2005-09-09 18:00:00,136.214,136.224,136.214,136.22,120899996.0
2005-09-09 18:01:00,136.205,136.229,136.205,136.226,1175399991.0
2005-09-09 18:02:00,136.23,136.25,136.23,136.24,1393399996.0
2005-09-09 18:03:00,136.25,136.26,136.25,136.26,1393399996.0
2005-09-09 18:04:00,136.261,136.28,136.261,136.27,1393399996.0
2005-09-09 18:05:00,136.27,136.284,136.266,136.277,1401299992.0
2005-09-09 18:06:00,136.275,136.283,136.265,136.267,1046799993.0
2005-09-09 18:07:00,136.263,136.273,136.261,136.273,2111199997.0
2005-09-09 18:08:00,136.275,136.275,136.26,136.272,1685499997.0
2005-09-09 18:09:00,136.278,136.292,136.278,136.289,1493400007.0
2005-09-09 18:10:00,136.28,136.284,136.243,136.262,1072699999.0
2005-09-09 18:11:00,136.293,136.293,136.276,136.287,698299998.0
2005-09-09 18:12:00,136.288,136.29,136.269,136.273,714700003.0
2005-09-09 18:13:00,136.275,136.283,136.27,136.27,1256799998.0
2005-09-09 18:14:00,136.275,136.282,136.267,136.282,1490299990.0
2005-09-09 18:15:00,136.285,136.29,136.267,136.269,1391000004.0
2005-09-09 18:16:00,136.263,136.285,136.261,136.275,1685100002.0
2005-09-09 18:17:00,136.295,136.317,136.294,136.3,700700006.0
2005-09-09 18:18:00,136.308,136.322,136.308,136.316,663499995.0
2005-09-09 18:19:00,136.311,136.311,136.285,136.292,573100003.0
2005-09-09 18:20:00,136.288,136.298,136.283,136.285,1512499994.0
2005-09-09 18:21:00,136.292,136.292,136.265,136.272,1022799998.0
2005-09-09 18:22:00,136.269,136.276,136.26,136.268,859300000.0
2005-09-09 18:23:00,136.257,136.271,136.245,136.271,1734599994.0
2005-09-09 18:24:00,136.266,136.266,136.246,136.256,1153600004.0
2005-09-09 18:25:00,136.257,136.287,136.257,136.283,1137099991.0
2005-09-09 18:26:00,136.286,136.286,136.255,136.267,1041099997.0
2005-09-09 18:27:00,136.261,136.276,136.261,136.264,674099997.0
2005-09-09 18:28:00,136.27,136.27,136.238,136.238,889699997.0
2005-09-09 18:29:00,136.235,136.242,136.22,136.242,844099994.0
2005-09-09 18:30:00,136.24,136.241,136.207,136.212,371300000.0
2005-09-09 18:31:00,136.205,136.205,136.18,136.203,962099994.0
2005-09-09 18:32:00,136.206,136.212,136.191,136.2,1483699992.0
2005-09-09 18:33:00,136.2,136.209,136.189,136.197,1493099999.0
2005-09-09 18:34:00,136.199,136.213,136.196,136.197,1308799999.0
2005-09-09 18:35:00,136.207,136.22,136.202,136.202,1230899995.0
2005-09-09 18:36:00,136.2,136.212,136.197,136.212,674900004.0
2005-09-09 18:37:00,136.221,136.248,136.221,136.242,626300002.0
2005-09-09 18:38:00,136.244,136.244,136.235,136.243,200300000.0
2005-09-09 18:39:00,136.245,136.245,136.235,136.24,314499999.0
2005-09-09 18:40:00,136.232,136.244,136.22,136.22,1057799998.0
2005-09-09 18:41:00,136.222,136.232,136.222,136.226,376200003.0
2005-09-09 18:42:00,136.222,136.222,136.201,136.203,767100000.0
2005-09-09 18:43:00,136.2,136.209,136.192,136.192,258700001.0
2005-09-09 18:44:00,136.188,136.195,136.185,136.195,334300005.0
2005-09-09 18:45:00,136.192,136.204,136.19,136.198,229099998.0
2005-09-09 18:46:00,136.2,136.205,136.195,136.205,534100002.0
2005-09-09 18:47:00,136.199,136.202,136.189,136.19,140099999.0
2005-09-09 18:48:00,136.188,136.192,136.179,136.183,599599996.0
2005-09-09 18:49:00,136.186,136.208,136.185,136.208,643200007.0
2005-09-09 18:50:00,136.212,136.223,136.205,136.219,674899998.0
2005-09-09 18:51:00,136.223,136.242,136.223,136.242,493899996.0
2005-09-09 18:52:00,136.242,136.242,136.22,136.232,829999995.0
2005-09-09 18:53:00,136.238,136.252,136.233,136.233,970199999.0
2005-09-09 18:54:00,136.229,136.245,136.219,136.233,1040600006.0
2005-09-09 18:55:00,136.237,136.274,136.237,136.27,894999994.0
2005-09-09 18:56:00,136.27,136.28,136.253,136.265,466400006.0
2005-09-09 18:57:00,136.272,136.293,136.259,136.29,452599997.0
2005-09-09 18:58:00,136.319,136.33,136.307,136.307,553199999.0
2005-09-09 18:59:00,136.314,136.328,136.309,136.328,756700003.0
2005-09-09 19:00:00,136.313,136.333,136.313,136.325,334100000.0
2005-09-09 19:01:00,136.32,136.323,136.309,136.313,291499999.0
2005-09-09 19:02:00,136.305,136.306,136.281,136.289,275199998.0
2005-09-09 19:03:00,136.292,136.307,136.288,136.291,908700002.0
2005-09-09 19:04:00,136.293,136.308,136.288,136.308,628699999.0
2005-09-09 19:05:00,136.313,136.313,136.295,136.298,736100000.0
2005-09-09 19:06:00,136.289,136.308,136.282,136.293,840500001.0
2005-09-09 19:07:00,136.287,136.292,136.275,136.275,1020799993.0
2005-09-09 19:08:00,136.28,136.292,136.269,136.272,711000004.0
2005-09-09 19:09:00,136.265,136.28,136.258,136.275,686100002.0
2005-09-09 19:10:00,136.287,136.294,136.282,136.289,208200002.0
2005-09-09 19:11:00,136.288,136.291,136.276,136.276,425899996.0
2005-09-09 19:12:00,136.28,136.287,136.277,136.285,430299997.0
2005-09-09 19:13:00,136.285,136.285,136.28,136.285,102599999.0
2005-09-09 19:14:00,136.281,136.293,136.28,136.288,276599997.0
2005-09-09 19:15:00,136.277,136.31,136.277,136.31,1117199995.0
2005-09-09 19:16:00,136.306,136.317,136.301,136.307,387100001.0
2005-09-09 19:17:00,136.304,136.316,136.304,136.308,506800005.0
2005-09-09 19:18:00,136.31,136.313,136.29,136.29,357399995.0
2005-09-09 19:19:00,136.29,136.295,136.285,136.29,613799999.0
2005-09-09 19:20:00,136.296,136.303,136.286,136.292,363999997.0
2005-09-09 19:21:00,136.293,136.293,136.269,136.272,400400000.0
2005-09-09 19:22:00,136.262,136.262,136.228,136.228,55400000.0
2005-09-09 19:23:00,136.235,136.235,136.223,136.23,1331300002.0
2005-09-09 19:24:00,136.23,136.24,136.224,136.23,519200003.0
2005-09-09 19:25:00,136.229,136.249,136.229,136.24,544399998.0
2005-09-09 19:26:00,136.239,136.256,136.236,136.237,1522400009.0
2005-09-09 19:27:00,136.236,136.253,136.236,136.243,735799997.0
2005-09-09 19:28:00,136.249,136.281,136.249,136.265,635600002.0
2005-09-09 19:29:00,136.266,136.282,136.259,136.265,409699999.0
2005-09-09 19:30:00,136.271,136.283,136.27,136.278,802699999.0
2005-09-09 19:31:00,136.272,136.283,136.248,136.248,728299993.0
2005-09-09 19:32:00,136.242,136.261,136.242,136.253,751199996.0
2005-09-09 19:33:00,136.253,136.264,136.247,136.258,551600003.0
2005-09-09 19:34:00,136.256,136.264,136.252,136.26,944700003.0
2005-09-09 19:35:00,136.255,136.262,136.243,136.243,688199999.0
2005-09-09 19:36:00,136.258,136.266,136.248,136.259,570199999.0
2005-09-09 19:37:00,136.257,136.266,136.256,136.256,99999998.0
2005-09-09 19:38:00,136.261,136.268,136.25,136.268,572400002.0
2005-09-09 19:39:00,136.263,136.269,136.243,136.255,659800002.0
2005-09-09 19:40:00,136.257,136.257,136.236,136.25,542200003.0
2005-09-09 19:41:00,136.253,136.254,136.227,136.227,839800002.0
2005-09-09 19:42:00,136.233,136.264,136.233,136.247,496200003.0
2005-09-09 19:43:00,136.259,136.259,136.253,136.253,132499999.0
2005-09-09 19:44:00,136.256,136.267,136.251,136.251,542499995.0
2005-09-09 19:45:00,136.249,136.253,136.242,136.243,145700000.0
2005-09-09 19:46:00,136.24,136.249,136.231,136.232,326400003.0
2005-09-09 19:47:00,136.232,136.243,136.225,136.237,225500004.0
2005-09-09 19:48:00,136.227,136.23,136.215,136.215,902299996.0
2005-09-09 19:49:00,136.214,136.226,136.211,136.219,212800002.0
2005-09-09 19:50:00,136.223,136.238,136.221,136.222,490300002.0
2005-09-09 19:51:00,136.222,136.228,136.217,136.217,253999999.0
2005-09-09 19:52:00,136.223,136.234,136.221,136.225,617699994.0
2005-09-09 19:53:00,136.229,136.23,136.219,136.221,348900000.0
2005-09-09 19:54:00,136.218,136.225,136.215,136.225,299300000.0
2005-09-09 19:55:00,136.222,136.222,136.21,136.21,263099997.0
2005-09-09 19:56:00,136.222,136.231,136.219,136.223,472300003.0
2005-09-09 19:57:00,136.215,136.232,136.21,136.215,525200002.0
2005-09-09 19:58:00,136.219,136.235,136.218,136.219,715599999.0
2005-09-09 19:59:00,136.221,136.236,136.218,136.22,818800000.0
2005-09-09 20:00:00,136.24,136.24,136.218,136.23,164700000.0
2005-09-09 20:01:00,136.225,136.231,136.208,136.221,460800000.0
2005-09-09 20:02:00,136.233,136.246,136.231,136.231,330399998.0
2005-09-09 20:03:00,136.232,136.232,136.22,136.22,236700000.0
2005-09-09 20:04:00,136.219,136.23,136.212,136.219,369699998.0
2005-09-09 20:05:00,136.216,136.216,136.198,136.209,528800001.0
2005-09-09 20:06:00,136.204,136.205,136.194,136.194,596299995.0
2005-09-09 20:07:00,136.185,136.196,136.183,136.183,282500000.0
2005-09-09 20:08:00,136.18,136.185,136.18,136.18,503800001.0
2005-09-09 20:09:00,136.18,136.183,136.161,136.169,400999996.0
2005-09-09 20:10:00,136.164,136.178,136.16,136.162,297800000.0
2005-09-09 20:11:00,136.157,136.163,136.149,136.157,756500002.0
2005-09-09 20:12:00,136.151,136.165,136.149,136.159,978099999.0
2005-09-09 20:13:00,136.16,136.165,136.16,136.165,379300007.0
2005-09-09 20:14:00,136.16,136.164,136.153,136.157,434699993.0
2005-09-09 20:15:00,136.165,136.165,136.15,136.155,717800001.0
2005-09-09 20:16:00,136.154,136.173,136.143,136.147,538800000.0
2005-09-09 20:17:00,136.15,136.175,136.15,136.167,278799998.0
2005-09-09 20:18:00,136.165,136.165,136.151,136.16,297399997.0
2005-09-09 20:19:00,136.156,136.156,136.145,136.145,556200000.0
2005-09-09 20:20:00,136.149,136.166,136.149,136.166,269700000.0
2005-09-09 20:21:00,136.173,136.187,136.168,136.18,468099991.0
2005-09-09 20:22:00,136.181,136.194,136.174,136.181,394599995.0
2005-09-09 20:23:00,136.186,136.188,136.173,136.176,460700002.0
2005-09-09 20:24:00,136.178,136.178,136.168,136.178,316300001.0
2005-09-09 20:25:00,136.18,136.188,136.169,136.186,346999999.0
2005-09-09 20:26:00,136.187,136.188,136.174,136.187,344700001.0
2005-09-09 20:27:00,136.187,136.19,136.171,136.189,824699999.0
2005-09-09 20:28:00,136.169,136.187,136.168,136.187,1190399987.0
2005-09-09 20:29:00,136.186,136.2,136.174,136.2,1168999994.0
2005-09-09 20:30:00,136.2,136.205,136.19,136.2,1719600002.0
2005-09-09 20:31:00,136.192,136.208,136.187,136.192,1472099996.0
2005-09-09 20:32:00,136.192,136.204,136.186,136.199,1017899996.0
2005-09-09 20:33:00,136.198,136.205,136.192,136.205,397700000.0
2005-09-09 20:34:00,136.2,136.205,136.195,136.2,326699996.0
2005-09-09 20:35:00,136.197,136.197,136.181,136.184,384800001.0
2005-09-09 20:36:00,136.178,136.183,136.17,136.18,630900000.0
2005-09-09 20:37:00,136.18,136.185,136.173,136.18,436100000.0
2005-09-09 20:38:00,136.185,136.185,136.172,136.18,769599997.0
2005-09-09 20:39:00,136.153,136.178,136.14,136.159,1019300007.0
2005-09-09 20:40:00,136.176,136.19,136.175,136.187,1056199991.0
2005-09-09 20:41:00,136.185,136.201,136.185,136.197,393099999.0
2005-09-09 20:42:00,136.194,136.208,136.189,136.201,486099995.0
2005-09-09 20:43:00,136.2,136.205,136.19,136.198,496499998.0
2005-09-09 20:44:00,136.199,136.213,136.194,136.201,805000002.0
2005-09-09 20:45:00,136.2,136.205,136.192,136.193,544199998.0
2005-09-09 20:46:00,136.2,136.205,136.19,136.2,621799994.0
2005-09-09 20:47:00,136.189,136.194,136.171,136.171,728999996.0
2005-09-09 20:48:00,136.165,136.175,136.165,136.165,460599997.0
2005-09-09 20:49:00,136.17,136.175,136.165,136.175,413400000.0
2005-09-09 20:50:00,136.171,136.184,136.167,136.167,1399000002.0
2005-09-09 20:51:00,136.167,136.178,136.165,136.178,397700001.0
2005-09-09 20:52:00,136.172,136.181,136.17,136.179,214700000.0
2005-09-09 20:53:00,136.178,136.18,136.164,136.18,966200005.0
2005-09-09 20:54:00,136.178,136.184,136.172,136.184,281000005.0
2005-09-09 20:55:00,136.172,136.183,136.166,136.172,998500001.0
2005-09-09 20:56:00,136.164,136.174,136.158,136.163,956599997.0
2005-09-09 20:57:00,136.164,136.169,136.156,136.156,640799997.0
2005-09-09 20:58:00,136.16,136.174,136.146,136.146,874000001.0
2005-09-09 20:59:00,136.145,136.183,136.145,136.183,1158000001.0
2005-09-09 21:00:00,136.19,136.202,136.184,136.19,901599997.0
2005-09-09 21:01:00,136.197,136.205,136.189,136.198,860800006.0
2005-09-09 21:02:00,136.192,136.211,136.192,136.201,466400002.0
2005-09-09 21:03:00,136.204,136.215,136.195,136.197,765600001.0
2005-09-09 21:04:00,136.195,136.198,136.185,136.19,536299995.0
2005-09-09 21:05:00,136.19,136.202,136.185,136.202,529199999.0
2005-09-09 21:06:00,136.197,136.21,136.189,136.202,703600000.0
2005-09-09 21:07:00,136.206,136.209,136.19,136.201,413199999.0
2005-09-09 21:08:00,136.203,136.218,136.203,136.205,424700002.0
2005-09-09 21:09:00,136.222,136.222,136.21,136.217,252799999.0
2005-09-09 21:10:00,136.223,136.23,136.219,136.227,328999997.0
2005-09-09 21:11:00,136.226,136.245,136.226,136.24,259199999.0
2005-09-09 21:12:00,136.235,136.236,136.214,136.214,479499995.0
2005-09-09 21:13:00,136.212,136.231,136.21,136.231,668399998.0
2005-09-09 21:14:00,136.226,136.243,136.224,136.231,706399995.0
2005-09-09 21:15:00,136.235,136.261,136.235,136.253,601499999.0
2005-09-09 21:16:00,136.252,136.257,136.24,136.242,611999997.0
2005-09-09 21:17:00,136.243,136.257,136.239,136.241,791500002.0
2005-09-09 21:18:00,136.238,136.254,136.238,136.254,308499999.0
2005-09-09 21:19:00,136.253,136.261,136.238,136.238,515399995.0
2005-09-09 21:20:00,136.24,136.245,136.233,136.238,948599999.0
2005-09-09 21:21:00,136.239,136.25,136.235,136.237,718000003.0
2005-09-09 21:22:00,136.238,136.242,136.225,136.238,1052800004.0
2005-09-09 21:23:00,136.24,136.245,136.238,136.24,557200004.0
2005-09-09 21:24:00,136.235,136.244,136.226,136.237,556400003.0
2005-09-09 21:25:00,136.239,136.244,136.227,136.238,840399998.0
2005-09-09 21:26:00,136.242,136.242,136.222,136.232,337099996.0
2005-09-09 21:27:00,136.232,136.238,136.228,136.233,210500004.0
2005-09-09 21:28:00,136.228,136.235,136.218,136.219,78399999.0
2005-09-09 21:29:00,136.217,136.22,136.197,136.205,235899997.0
2005-09-09 21:30:00,136.201,136.212,136.2,136.2,408399994.0
2005-09-09 21:31:00,136.195,136.206,136.195,136.206,87500000.0
2005-09-09 21:32:00,136.208,136.212,136.2,136.208,670899998.0
2005-09-09 21:33:00,136.208,136.211,136.202,136.203,159399997.0
2005-09-09 21:34:00,136.2,136.215,136.2,136.203,283000005.0
2005-09-09 21:35:00,136.203,136.212,136.2,136.2,208600001.0
2005-09-09 21:36:00,136.202,136.207,136.197,136.197,123400000.0
2005-09-09 21:37:00,136.2,136.205,136.197,136.198,125100002.0
2005-09-09 21:38:00,136.199,136.199,136.191,136.191,122399999.0
2005-09-09 21:39:00,136.191,136.198,136.188,136.198,173199997.0
2005-09-09 21:40:00,136.199,136.203,136.195,136.198,229300000.0
2005-09-09 21:41:00,136.198,136.198,136.163,136.175,82400000.0
2005-09-09 21:42:00,136.177,136.188,136.177,136.178,243600002.0
2005-09-09 21:43:00,136.17,136.175,136.165,136.17,293199997.0
2005-09-09 21:44:00,136.18,136.189,136.172,136.186,565299994.0
2005-09-09 21:45:00,136.195,136.224,136.195,136.224,283599997.0
2005-09-09 21:46:00,136.224,136.238,136.198,136.2,433699999.0
2005-09-09 21:47:00,136.201,136.214,136.197,136.214,357400001.0
2005-09-09 21:48:00,136.211,136.222,136.211,136.215,122200001.0
2005-09-09 21:49:00,136.203,136.22,136.203,136.21,179000003.0
2005-09-09 21:50:00,136.205,136.205,136.202,136.205,83100000.0
2005-09-09 21:51:00,136.2,136.2,136.179,136.179,111300000.0
2005-09-09 21:52:00,136.166,136.181,136.142,136.142,63100000.0
2005-09-09 21:53:00,136.142,136.152,136.139,136.152,62800000.0
2005-09-09 21:54:00,136.15,136.15,136.133,136.146,131099997.0
2005-09-09 21:55:00,136.158,136.161,136.152,136.152,52699998.0
2005-09-09 21:56:00,136.147,136.161,136.143,136.143,123599998.0
2005-09-09 21:57:00,136.149,136.161,136.149,136.158,39800000.0
2005-09-09 21:58:00,136.137,136.151,136.124,136.151,159999999.0
2005-09-09 21:59:00,136.16,136.165,136.16,136.16,81200000.0
2005-09-09 22:00:00,136.153,136.153,136.122,136.122,250400003.0
2005-09-09 22:01:00,136.125,136.153,136.125,136.144,452800003.0
2005-09-09 22:02:00,136.145,136.145,136.115,136.12,462700003.0
2005-09-09 22:03:00,136.121,136.13,136.117,136.129,133100000.0
2005-09-09 22:04:00,136.133,136.133,136.115,136.13,229200003.0
2005-09-09 22:05:00,136.125,136.129,136.111,136.113,139799998.0
2005-09-09 22:06:00,136.11,136.11,136.105,136.11,112699998.0
2005-09-09 22:07:00,136.108,136.108,136.095,136.101,86699998.0
2005-09-09 22:08:00,136.108,136.123,136.108,136.115,200499998.0
2005-09-09 22:09:00,136.12,136.12,136.12,136.12,102000001.0
2005-09-09 22:10:00,136.122,136.128,136.12,136.122,126499999.0
2005-09-09 22:11:00,136.115,136.125,136.115,136.12,119800001.0
2005-09-09 22:12:00,136.121,136.132,136.121,136.129,269099998.0
2005-09-09 22:13:00,136.13,136.133,136.119,136.133,177200000.0
2005-09-09 22:14:00,136.131,136.131,136.118,136.118,107499999.0
2005-09-09 22:15:00,136.122,136.135,136.122,136.124,200299997.0
2005-09-09 22:16:00,136.129,136.134,136.125,136.128,138600000.0
2005-09-09 22:17:00,136.118,136.118,136.102,136.102,63100000.0
2005-09-09 22:18:00,136.101,136.108,136.101,136.102,152999999.0
2005-09-09 22:19:00,136.103,136.111,136.103,136.108,62600000.0
2005-09-09 22:20:00,136.107,136.107,136.099,136.1,54000000.0
2005-09-09 22:21:00,136.107,136.11,136.103,136.105,92100001.0
2005-09-09 22:22:00,136.105,136.112,136.104,136.109,139199998.0
2005-09-09 22:23:00,136.107,136.107,136.093,136.093,325900002.0
2005-09-09 22:24:00,136.093,136.097,136.088,136.09,111899998.0
2005-09-09 22:25:00,136.09,136.102,136.085,136.085,368900002.0
2005-09-09 22:26:00,136.085,136.09,136.082,136.085,59599999.0
2005-09-09 22:27:00,136.086,136.108,136.085,136.104,426900001.0
2005-09-09 22:28:00,136.101,136.101,136.082,136.094,274600000.0
2005-09-09 22:29:00,136.102,136.106,136.094,136.094,73899999.0
2005-09-09 22:30:00,136.076,136.08,136.048,136.049,94799998.0
2005-09-09 22:31:00,136.05,136.087,136.036,136.047,206199997.0
2005-09-09 22:32:00,136.035,136.078,136.029,136.068,164100001.0
2005-09-09 22:33:00,136.044,136.09,136.038,136.079,158799999.0
2005-09-09 22:34:00,136.085,136.103,136.052,136.079,199500004.0
2005-09-09 22:35:00,136.098,136.116,136.09,136.091,125600001.0
2005-09-09 22:36:00,136.112,136.123,136.068,136.112,469900003.0
2005-09-09 22:37:00,136.098,136.11,136.068,136.068,263000001.0
2005-09-09 22:38:00,136.083,136.128,136.082,136.105,311500002.0
2005-09-09 22:39:00,136.098,136.127,136.076,136.113,221000002.0
2005-09-09 22:40:00,136.066,136.124,136.057,136.108,330099996.0
2005-09-09 22:41:00,136.083,136.111,136.059,136.098,185799998.0
2005-09-09 22:42:00,136.063,136.093,136.038,136.088,251399998.0
2005-09-09 22:43:00,136.085,136.089,136.046,136.089,62100000.0
2005-09-09 22:44:00,136.096,136.102,136.06,136.06,233799997.0
2005-09-09 22:45:00,136.056,136.093,136.04,136.049,279700002.0
2005-09-09 22:46:00,136.058,136.09,136.051,136.09,45100001.0
2005-09-09 22:47:00,136.08,136.098,136.07,136.091,78399999.0
2005-09-09 22:48:00,136.095,136.137,136.066,136.118,252699999.0
2005-09-09 22:49:00,136.122,136.142,136.101,136.136,268299997.0
2005-09-09 22:50:00,136.135,136.139,136.098,136.108,118800002.0
2005-09-09 22:51:00,136.103,136.132,136.085,136.117,131900000.0
2005-09-09 22:52:00,136.104,136.12,136.06,136.11,104500000.0
2005-09-09 22:53:00,136.11,136.114,136.068,136.102,153700000.0
2005-09-09 22:54:00,136.083,136.095,136.066,136.071,112200000.0
2005-09-09 22:55:00,136.067,136.092,136.051,136.051,79700000.0
2005-09-09 22:56:00,136.094,136.109,136.072,136.093,133800001.0
2005-09-09 22:57:00,136.082,136.1,136.067,136.086,172200000.0
2005-09-09 22:58:00,136.08,136.09,136.053,136.062,67900001.0
2005-09-09 22:59:00,136.062,136.091,136.014,136.063,169199999.0
2005-09-11 23:00:00,135.947,135.947,135.159,135.159,69500000.0
2005-09-11 23:01:00,135.15,135.181,135.146,135.146,60300000.0
2005-09-11 23:02:00,135.136,135.21,135.136,135.207,79599998.0
2005-09-11 23:03:00,135.209,135.226,135.181,135.218,109599998.0
2005-09-11 23:04:00,135.233,135.238,135.192,135.202,129400000.0
2005-09-11 23:05:00,135.225,135.251,135.19,135.19,81399999.0
2005-09-11 23:06:00,135.223,135.226,135.2,135.21,73499999.0
2005-09-11 23:07:00,135.247,135.273,135.215,135.273,142800000.0
2005-09-11 23:08:00,135.248,135.298,135.206,135.298,64099999.0
2005-09-11 23:09:00,135.322,135.322,135.198,135.202,179499995.0
2005-09-11 23:10:00,135.261,135.28,135.211,135.221,186399999.0
2005-09-11 23:11:00,135.213,135.257,135.198,135.252,108300000.0
2005-09-11 23:12:00,135.247,135.258,135.208,135.208,110200000.0
2005-09-11 23:13:00,135.188,135.259,135.179,135.236,45400000.0
2005-09-11 23:14:00,135.216,135.266,135.199,135.254,132299999.0
2005-09-11 23:15:00,135.243,135.289,135.224,135.275,106200000.0
2005-09-11 23:16:00,135.273,135.273,135.215,135.236,99900000.0
2005-09-11 23:17:00,135.25,135.273,135.234,135.273,59300001.0
2005-09-11 23:18:00,135.288,135.329,135.274,135.308,81199998.0
2005-09-11 23:19:00,135.278,135.289,135.253,135.267,87900000.0
2005-09-11 23:20:00,135.258,135.279,135.229,135.274,56899999.0
2005-09-11 23:21:00,135.276,135.296,135.229,135.235,110299998.0
2005-09-11 23:22:00,135.243,135.309,135.23,135.275,131099998.0
2005-09-11 23:23:00,135.324,135.346,135.283,135.304,81600001.0
2005-09-11 23:24:00,135.3,135.357,135.288,135.331,124199998.0
2005-09-11 23:25:00,135.362,135.376,135.327,135.353,121199999.0
2005-09-11 23:26:00,135.352,135.352,135.284,135.325,163800002.0
2005-09-11 23:27:00,135.325,135.361,135.32,135.35,115499999.0
2005-09-11 23:28:00,135.348,135.395,135.348,135.395,82500000.0
2005-09-11 23:29:00,135.369,135.369,135.297,135.308,117699998.0
2005-09-11 23:30:00,135.325,135.353,135.303,135.349,117599999.0
2005-09-11 23:31:00,135.328,135.366,135.315,135.366,84399999.0
2005-09-11 23:32:00,135.358,135.358,135.323,135.325,86999999.0
2005-09-11 23:33:00,135.355,135.364,135.311,135.311,50400001.0
2005-09-11 23:34:00,135.311,135.357,135.311,135.348,61800000.0
2005-09-11 23:35:00,135.347,135.352,135.305,135.332,52799999.0
2005-09-11 23:36:00,135.338,135.352,135.316,135.343,88100001.0
2005-09-11 23:37:00,135.367,135.368,135.303,135.331,112799999.0
2005-09-11 23:38:00,135.32,135.372,135.316,135.346,131800001.0
2005-09-11 23:39:00,135.338,135.378,135.331,135.371,183499999.0
2005-09-11 23:40:00,135.386,135.388,135.314,135.339,80299998.0
2005-09-11 23:41:00,135.367,135.375,135.325,135.368,69600000.0
2005-09-11 23:42:00,135.393,135.393,135.348,135.362,100100000.0
2005-09-11 23:43:00,135.922,135.922,135.566,135.566,16700000.0
2005-09-11 23:44:00,135.395,135.409,135.395,135.409,130200000.0
2005-09-11 23:45:00,135.405,135.406,135.388,135.406,57900001.0
2005-09-11 23:46:00,135.41,135.41,135.397,135.402,33600000.0
2005-09-11 23:47:00,135.406,135.433,135.4,135.433,39400000.0
2005-09-11 23:48:00,135.411,135.411,135.401,135.41,89499998.0
2005-09-11 23:49:00,135.397,135.408,135.395,135.395,39900000.0
2005-09-11 23:50:00,135.382,135.382,135.336,135.355,88000000.0
2005-09-11 23:51:00,135.345,135.373,135.34,135.359,137599997.0
2005-09-11 23:52:00,135.342,135.384,135.33,135.351,100000001.0
2005-09-11 23:53:00,135.373,135.384,135.347,135.349,108100000.0
2005-09-11 23:54:00,135.365,135.365,135.306,135.306,77000001.0
2005-09-11 23:55:00,135.351,135.382,135.323,135.382,135300001.0
2005-09-11 23:56:00,135.38,135.403,135.311,135.403,175700002.0
2005-09-11 23:57:00,135.37,135.37,135.33,135.334,46899999.0
2005-09-11 23:58:00,135.31,135.359,135.31,135.352,29100000.0
2005-09-11 23:59:00,135.347,135.368,135.334,135.368,112499999.0
2005-09-12 00:00:00,135.374,135.404,135.374,135.404,87100002.0
2005-09-12 00:01:00,135.413,135.413,135.4,135.4,70100000.0
2005-09-12 00:02:00,135.405,135.451,135.405,135.451,25300000.0
2005-09-12 00:03:00,135.437,135.474,135.4,135.466,110999999.0
2005-09-12 00:04:00,135.41,135.453,135.383,135.447,100200000.0
2005-09-12 00:05:00,135.446,135.466,135.444,135.452,85999999.0
2005-09-12 00:06:00,135.452,135.459,135.426,135.431,124000001.0
2005-09-12 00:07:00,135.432,135.441,135.43,135.433,37600000.0
2005-09-12 00:08:00,135.429,135.446,135.429,135.43,97700000.0
2005-09-12 00:09:00,135.44,135.445,135.435,135.44,81800000.0
2005-09-12 00:10:00,135.44,135.448,135.44,135.448,57999999.0
2005-09-12 00:11:00,135.44,135.44,135.437,135.437,10800000.0
2005-09-12 00:12:00,135.445,135.445,135.435,135.445,33500000.0
2005-09-12 00:13:00,135.437,135.44,135.435,135.437,70400001.0
2005-09-12 00:14:00,135.447,135.467,135.447,135.451,99500002.0
2005-09-12 00:15:00,135.449,135.467,135.439,135.439,76000001.0
2005-09-12 00:16:00,135.44,135.454,135.437,135.443,74200000.0
2005-09-12 00:17:00,135.443,135.471,135.443,135.471,66500000.0
2005-09-12 00:18:00,135.463,135.467,135.448,135.464,71699999.0
2005-09-12 00:19:00,135.47,135.472,135.451,135.457,79899999.0
2005-09-12 00:20:00,135.455,135.455,135.435,135.44,68600001.0
2005-09-12 00:21:00,135.45,135.481,135.45,135.463,147099998.0
2005-09-12 00:22:00,135.467,135.485,135.467,135.474,83899998.0
2005-09-12 00:23:00,135.48,135.485,135.48,135.485,61099999.0
2005-09-12 00:24:00,135.496,135.503,135.487,135.487,95900001.0
2005-09-12 00:25:00,135.49,135.505,135.485,135.505,125200000.0
2005-09-12 00:26:00,135.503,135.529,135.496,135.529,19400000.0
2005-09-12 00:27:00,135.531,135.539,135.51,135.539,97700000.0
2005-09-12 00:28:00,135.532,135.546,135.515,135.515,97699999.0
2005-09-12 00:29:00,135.517,135.54,135.504,135.54,67400002.0
2005-09-12 00:30:00,135.525,135.537,135.518,135.529,48800000.0
2005-09-12 00:31:00,135.53,135.593,135.53,135.588,63200000.0
2005-09-12 00:32:00,135.6,135.61,135.573,135.573,71900000.0
2005-09-12 00:33:00,135.573,135.594,135.573,135.59,66400000.0
2005-09-12 00:34:00,135.615,135.615,135.58,135.58,70800000.0
2005-09-12 00:35:00,135.574,135.588,135.573,135.588,58900001.0
2005-09-12 00:36:00,135.575,135.575,135.537,135.537,70000000.0
2005-09-12 00:37:00,135.53,135.53,135.505,135.516,55100000.0
2005-09-12 00:38:00,135.507,135.514,135.499,135.502,92599998.0
2005-09-12 00:39:00,135.525,135.542,135.525,135.542,35699999.0
2005-09-12 00:40:00,135.54,135.54,135.53,135.54,62900000.0
2005-09-12 00:41:00,135.549,135.563,135.549,135.562,79100000.0
2005-09-12 00:42:00,135.556,135.567,135.556,135.567,103800000.0
2005-09-12 00:43:00,135.577,135.577,135.545,135.548,138900004.0
2005-09-12 00:44:00,135.55,135.553,135.538,135.553,43200000.0
2005-09-12 00:45:00,135.563,135.567,135.555,135.555,118700000.0
2005-09-12 00:46:00,135.553,135.557,135.548,135.548,104400001.0
2005-09-12 00:47:00,135.552,135.563,135.552,135.558,77300000.0
2005-09-12 00:48:00,135.565,135.58,135.56,135.58,57800001.0
2005-09-12 00:49:00,135.584,135.605,135.582,135.605,180299998.0
2005-09-12 00:50:00,135.591,135.591,135.572,135.572,28000000.0
2005-09-12 00:51:00,135.548,135.548,135.526,135.537,57999999.0
2005-09-12 00:52:00,135.532,135.552,135.532,135.552,112399997.0
2005-09-12 00:53:00,135.552,135.557,135.543,135.543,146499997.0
2005-09-12 00:54:00,135.546,135.569,135.546,135.552,119600001.0
2005-09-12 00:55:00,135.538,135.538,135.456,135.456,179000002.0
2005-09-12 00:56:00,135.463,135.523,135.463,135.511,75100001.0
2005-09-12 00:57:00,135.511,135.532,135.511,135.512,105099997.0
2005-09-12 00:58:00,135.512,135.518,135.505,135.51,88400000.0
2005-09-12 00:59:00,135.49,135.521,135.49,135.518,30400000.0
2005-09-12 01:00:00,135.516,135.52,135.486,135.52,72000000.0
2005-09-12 01:01:00,135.526,135.526,135.495,135.495,84199999.0
2005-09-12 01:02:00,135.497,135.513,135.495,135.513,110099999.0
2005-09-12 01:03:00,135.506,135.523,135.506,135.523,21100000.0
2005-09-12 01:04:00,135.521,135.537,135.496,135.496,93999999.0
2005-09-12 01:05:00,135.489,135.489,135.48,135.48,34399999.0
2005-09-12 01:06:00,135.476,135.476,135.471,135.471,8800000.0
2005-09-12 01:07:00,135.468,135.478,135.464,135.474,57200000.0
2005-09-12 01:08:00,135.479,135.48,135.457,135.457,49100000.0
2005-09-12 01:09:00,135.442,135.47,135.442,135.47,52300000.0
2005-09-12 01:10:00,135.489,135.502,135.485,135.488,240600000.0
2005-09-12 01:11:00,135.489,135.498,135.485,135.485,102500002.0
2005-09-12 01:12:00,135.48,135.48,135.457,135.468,83500000.0
2005-09-12 01:13:00,135.467,135.467,135.444,135.444,107699998.0
2005-09-12 01:14:00,135.442,135.444,135.416,135.416,80799999.0
2005-09-12 01:15:00,135.392,135.417,135.392,135.416,155699997.0
2005-09-12 01:16:00,135.41,135.41,135.392,135.403,93800000.0
2005-09-12 01:17:00,135.401,135.416,135.401,135.403,124000000.0
2005-09-12 01:18:00,135.407,135.416,135.407,135.411,41900000.0
2005-09-12 01:19:00,135.42,135.42,135.415,135.415,92100003.0
2005-09-12 01:20:00,135.414,135.414,135.396,135.4,46000000.0
2005-09-12 01:21:00,135.4,135.402,135.377,135.377,120899997.0
2005-09-12 01:22:00,135.365,135.386,135.362,135.369,63300001.0
2005-09-12 01:23:00,135.365,135.376,135.356,135.361,132800000.0
2005-09-12 01:24:00,135.36,135.379,135.36,135.371,53300000.0
2005-09-12 01:25:00,135.405,135.413,135.405,135.413,36999998.0
2005-09-12 01:26:00,135.411,135.434,135.411,135.429,196900002.0
2005-09-12 01:27:00,135.468,135.473,135.452,135.473,77399999.0
2005-09-12 01:28:00,135.48,135.481,135.466,135.47,117900001.0
2005-09-12 01:29:00,135.49,135.499,135.49,135.494,40000000.0
2005-09-12 01:30:00,135.488,135.524,135.487,135.507,126500003.0
2005-09-12 01:31:00,135.495,135.495,135.469,135.492,117599999.0
2005-09-12 01:32:00,135.467,135.475,135.453,135.471,78499999.0
2005-09-12 01:33:00,135.458,135.476,135.457,135.47,90300000.0
2005-09-12 01:34:00,135.486,135.49,135.459,135.474,110600002.0
2005-09-12 01:35:00,135.47,135.495,135.467,135.495,124300000.0
2005-09-12 01:36:00,135.467,135.483,135.467,135.483,11200000.0
2005-09-12 01:37:00,135.486,135.486,135.476,135.478,85100001.0
2005-09-12 01:38:00,135.481,135.488,135.475,135.475,71500000.0
2005-09-12 01:39:00,135.479,135.488,135.478,135.481,83600000.0
2005-09-12 01:40:00,135.497,135.506,135.485,135.503,85500001.0
2005-09-12 01:41:00,135.518,135.543,135.517,135.523,62800000.0
2005-09-12 01:42:00,135.527,135.527,135.517,135.521,109699998.0
2005-09-12 01:43:00,135.517,135.531,135.517,135.518,39600000.0
2005-09-12 01:44:00,135.505,135.53,135.505,135.521,98400000.0
2005-09-12 01:45:00,135.515,135.53,135.515,135.53,62700001.0
2005-09-12 01:46:00,135.517,135.517,135.493,135.502,115800000.0
2005-09-12 01:47:00,135.478,135.492,135.473,135.489,143700003.0
2005-09-12 01:48:00,135.496,135.502,135.481,135.489,77300002.0
2005-09-12 01:49:00,135.505,135.539,135.505,135.539,92299999.0
2005-09-12 01:50:00,135.493,135.493,135.399,135.408,47900000.0
2005-09-12 01:51:00,135.402,135.462,135.398,135.462,136600001.0
2005-09-12 01:52:00,135.49,135.5,135.469,135.483,90600002.0
2005-09-12 01:53:00,135.49,135.491,135.461,135.477,91600000.0
2005-09-12 01:54:00,135.488,135.492,135.473,135.473,129100002.0
2005-09-12 01:55:00,135.485,135.485,135.473,135.485,43200000.0
2005-09-12 01:56:00,135.484,135.495,135.473,135.487,123700001.0
2005-09-12 01:57:00,135.506,135.541,135.506,135.538,79800000.0
2005-09-12 01:58:00,135.554,135.578,135.554,135.555,124400000.0
2005-09-12 01:59:00,135.538,135.538,135.495,135.507,103700000.0
2005-09-12 02:00:00,135.516,135.53,135.516,135.524,67900001.0
2005-09-12 02:01:00,135.535,135.54,135.501,135.518,75700000.0
2005-09-12 02:02:00,135.536,135.559,135.536,135.559,99799998.0
2005-09-12 02:03:00,135.564,135.564,135.564,135.564,8800000.0
2005-09-12 02:04:00,135.56,135.56,135.56,135.56,9600000.0
2005-09-12 02:05:00,135.557,135.582,135.557,135.578,138400003.0
2005-09-12 02:06:00,135.558,135.587,135.512,135.587,87699998.0
2005-09-12 02:07:00,135.607,135.615,135.583,135.606,74299999.0
2005-09-12 02:08:00,135.622,135.63,135.611,135.611,47500000.0
2005-09-12 02:09:00,135.573,135.573,135.514,135.549,75500000.0
2005-09-12 02:10:00,135.57,135.575,135.565,135.57,109799999.0
2005-09-12 02:11:00,135.577,135.594,135.577,135.594,71800000.0
2005-09-12 02:12:00,135.593,135.613,135.585,135.611,97599999.0
2005-09-12 02:13:00,135.618,135.63,135.618,135.628,71399998.0
2005-09-12 02:14:00,135.622,135.624,135.615,135.615,120000001.0
2005-09-12 02:15:00,135.627,135.672,135.627,135.662,119400002.0
2005-09-12 02:16:00,135.663,135.674,135.663,135.664,127100001.0
2005-09-12 02:17:00,135.664,135.71,135.655,135.71,62600000.0
2005-09-12 02:18:00,135.711,135.722,135.696,135.722,111900002.0
2005-09-12 02:19:00,135.714,135.714,135.701,135.709,94000002.0
2005-09-12 02:20:00,135.712,135.749,135.709,135.74,98999998.0
2005-09-12 02:21:00,135.74,135.754,135.73,135.73,36300000.0
2005-09-12 02:22:00,135.707,135.718,135.692,135.698,103900001.0
2005-09-12 02:23:00,135.687,135.705,135.682,135.682,102200000.0
2005-09-12 02:24:00,135.682,135.683,135.654,135.66,64300000.0
2005-09-12 02:25:00,135.651,135.656,135.649,135.656,52500000.0
2005-09-12 02:26:00,135.672,135.676,135.667,135.667,85999999.0
2005-09-12 02:27:00,135.667,135.683,135.667,135.683,112399997.0
2005-09-12 02:28:00,135.683,135.684,135.677,135.678,67899998.0
2005-09-12 02:29:00,135.671,135.682,135.665,135.665,122399998.0
2005-09-12 02:30:00,135.651,135.669,135.64,135.651,82699999.0
2005-09-12 02:31:00,135.667,135.667,135.648,135.654,85799999.0
2005-09-12 02:32:00,135.644,135.667,135.643,135.666,103900001.0
2005-09-12 02:33:00,135.67,135.674,135.644,135.651,169100003.0
2005-09-12 02:34:00,135.646,135.646,135.629,135.63,41499999.0
2005-09-12 02:35:00,135.618,135.625,135.609,135.621,45600000.0
2005-09-12 02:36:00,135.624,135.643,135.617,135.617,82200001.0
2005-09-12 02:37:00,135.614,135.62,135.607,135.617,157200002.0
2005-09-12 02:38:00,135.63,135.645,135.619,135.623,113000001.0
2005-09-12 02:39:00,135.615,135.626,135.615,135.626,28500000.0
2005-09-12 02:40:00,135.629,135.645,135.623,135.645,87800000.0
2005-09-12 02:41:00,135.64,135.64,135.632,135.632,38400000.0
2005-09-12 02:42:00,135.62,135.646,135.62,135.641,75900000.0
2005-09-12 02:43:00,135.636,135.647,135.636,135.647,71600000.0
2005-09-12 02:44:00,135.652,135.653,135.622,135.63,93600000.0
2005-09-12 02:45:00,135.624,135.624,135.606,135.61,121400002.0
2005-09-12 02:46:00,135.61,135.61,135.599,135.601,84800000.0
2005-09-12 02:47:00,135.609,135.616,135.593,135.616,118299997.0
2005-09-12 02:48:00,135.618,135.625,135.617,135.625,113600003.0
2005-09-12 02:49:00,135.634,135.636,135.624,135.628,90799999.0
2005-09-12 02:50:00,135.627,135.63,135.627,135.629,24800000.0
2005-09-12 02:51:00,135.63,135.637,135.63,135.63,113000003.0
2005-09-12 02:52:00,135.627,135.635,135.625,135.635,90300001.0
2005-09-12 02:53:00,135.629,135.629,135.617,135.621,64000003.0
2005-09-12 02:54:00,135.625,135.633,135.623,135.623,68499999.0
2005-09-12 02:55:00,135.615,135.615,135.6,135.609,70400000.0
2005-09-12 02:56:00,135.614,135.624,135.607,135.615,201600002.0
2005-09-12 02:57:00,135.612,135.612,135.608,135.608,15200000.0
2005-09-12 02:58:00,135.601,135.603,135.584,135.602,74700000.0
2005-09-12 02:59:00,135.601,135.615,135.598,135.599,98499998.0
2005-09-12 03:00:00,135.616,135.616,135.614,135.614,4800000.0
2005-09-12 03:01:00,135.631,135.696,135.575,135.696,89400001.0
2005-09-12 03:02:00,135.71,135.71,135.661,135.663,147799998.0
2005-09-12 03:03:00,135.653,135.691,135.641,135.673,78700000.0
2005-09-12 03:04:00,135.665,135.677,135.65,135.65,44299999.0
2005-09-12 03:05:00,135.655,135.665,135.655,135.655,100600000.0
2005-09-12 03:06:00,135.643,135.643,135.61,135.61,115599997.0
2005-09-12 03:07:00,135.601,135.608,135.586,135.597,82399999.0
2005-09-12 03:08:00,135.58,135.58,135.575,135.575,5600000.0
2005-09-12 03:09:00,135.561,135.562,135.548,135.562,111999997.0
2005-09-12 03:10:00,135.557,135.557,135.538,135.538,41100000.0
2005-09-12 03:11:00,135.547,135.558,135.534,135.534,61299999.0
2005-09-12 03:12:00,135.515,135.515,135.496,135.503,149199997.0
2005-09-12 03:13:00,135.511,135.511,135.5,135.503,119899999.0
2005-09-12 03:14:00,135.507,135.518,135.507,135.518,79799999.0
2005-09-12 03:15:00,135.526,135.537,135.526,135.526,69400000.0
2005-09-12 03:16:00,135.534,135.549,135.534,135.54,127800002.0
2005-09-12 03:17:00,135.547,135.548,135.533,135.537,42100000.0
2005-09-12 03:18:00,135.525,135.549,135.525,135.542,101200001.0
2005-09-12 03:19:00,135.536,135.536,135.522,135.524,81299999.0
2005-09-12 03:20:00,135.528,135.55,135.528,135.542,102800002.0
2005-09-12 03:21:00,135.563,135.602,135.556,135.582,162099998.0
2005-09-12 03:22:00,135.593,135.595,135.572,135.587,160000002.0
2005-09-12 03:23:00,135.577,135.577,135.566,135.566,31200000.0
2005-09-12 03:24:00,135.567,135.57,135.56,135.563,95499999.0
2005-09-12 03:25:00,135.552,135.552,135.529,135.548,81900000.0
2005-09-12 03:26:00,135.549,135.549,135.523,135.523,71899999.0
2005-09-12 03:27:00,135.526,135.529,135.526,135.529,15700000.0
2005-09-12 03:28:00,135.5,135.5,135.479,135.486,80699999.0
2005-09-12 03:29:00,135.492,135.504,135.492,135.5,112099998.0
2005-09-12 03:30:00,135.494,135.502,135.483,135.489,62100001.0
2005-09-12 03:31:00,135.486,135.494,135.481,135.484,92100002.0
2005-09-12 03:32:00,135.486,135.495,135.486,135.49,83800000.0
2005-09-12 03:33:00,135.492,135.507,135.49,135.499,92499999.0
2005-09-12 03:34:00,135.496,135.5,135.485,135.485,74800000.0
2005-09-12 03:35:00,135.482,135.482,135.47,135.47,13600000.0
2005-09-12 03:36:00,135.473,135.485,135.466,135.485,109000002.0
2005-09-12 03:37:00,135.478,135.489,135.478,135.483,82300000.0
2005-09-12 03:38:00,135.483,135.496,135.483,135.496,99100002.0
2005-09-12 03:39:00,135.503,135.503,135.493,135.496,52300000.0
2005-09-12 03:40:00,135.489,135.501,135.484,135.496,55299999.0
2005-09-12 03:41:00,135.501,135.504,135.492,135.492,56800000.0
2005-09-12 03:42:00,135.48,135.491,135.458,135.487,91099999.0
2005-09-12 03:43:00,135.494,135.494,135.491,135.491,35700000.0
2005-09-12 03:44:00,135.496,135.505,135.496,135.505,71800001.0
2005-09-12 03:45:00,135.499,135.499,135.493,135.498,74900001.0
2005-09-12 03:46:00,135.502,135.511,135.489,135.501,106100000.0
2005-09-12 03:47:00,135.495,135.507,135.494,135.507,106499998.0
2005-09-12 03:48:00,135.507,135.52,135.492,135.52,112800000.0
2005-09-12 03:49:00,135.518,135.518,135.498,135.504,24000000.0
2005-09-12 03:50:00,135.5,135.515,135.497,135.497,163200003.0
2005-09-12 03:51:00,135.509,135.515,135.498,135.5,100000001.0
2005-09-12 03:52:00,135.509,135.519,135.506,135.506,106000002.0
2005-09-12 03:53:00,135.518,135.553,135.518,135.553,60200002.0
2005-09-12 03:54:00,135.57,135.583,135.57,135.579,81200003.0
2005-09-12 03:55:00,135.572,135.572,135.536,135.545,113700002.0
2005-09-12 03:56:00,135.53,135.546,135.53,135.546,30199999.0
2005-09-12 03:57:00,135.568,135.57,135.516,135.516,131600002.0
2005-09-12 03:58:00,135.562,135.575,135.562,135.568,76200001.0
2005-09-12 03:59:00,135.54,135.54,135.501,135.525,98299998.0
2005-09-12 04:00:00,135.538,135.547,135.538,135.547,61800000.0
2005-09-12 04:01:00,135.559,135.562,135.551,135.552,42400000.0
2005-09-12 04:02:00,135.552,135.558,135.552,135.558,20800000.0
2005-09-12 04:03:00,135.573,135.573,135.565,135.565,16800000.0
2005-09-12 04:04:00,135.578,135.605,135.578,135.584,133499999.0
2005-09-12 04:05:00,135.585,135.596,135.581,135.581,36000000.0
2005-09-12 04:06:00,135.598,135.599,135.593,135.594,90999997.0
2005-09-12 04:07:00,135.595,135.595,135.585,135.59,92700002.0
2005-09-12 04:08:00,135.593,135.593,135.577,135.58,73400002.0
2005-09-12 04:09:00,135.576,135.591,135.573,135.588,112199998.0
2005-09-12 04:10:00,135.588,135.588,135.58,135.587,111600000.0
2005-09-12 04:11:00,135.59,135.601,135.588,135.596,172400000.0
2005-09-12 04:12:00,135.583,135.583,135.554,135.554,45499999.0
2005-09-12 04:13:00,135.562,135.564,135.541,135.541,85400002.0
2005-09-12 04:14:00,135.547,135.556,135.544,135.556,106600001.0
2005-09-12 04:15:00,135.562,135.586,135.562,135.578,55499999.0
2005-09-12 04:16:00,135.545,135.545,135.481,135.481,54600000.0
2005-09-12 04:17:00,135.492,135.493,135.466,135.469,90299999.0
2005-09-12 04:18:00,135.475,135.494,135.474,135.486,62600000.0
2005-09-12 04:19:00,135.472,135.481,135.459,135.466,64100002.0
2005-09-12 04:20:00,135.462,135.462,135.447,135.45,109199999.0
2005-09-12 04:21:00,135.462,135.473,135.46,135.469,101599999.0
2005-09-12 04:22:00,135.472,135.492,135.455,135.455,85000000.0
2005-09-12 04:23:00,135.451,135.458,135.429,135.449,47400000.0
2005-09-12 04:24:00,135.445,135.445,135.412,135.435,79400000.0
2005-09-12 04:25:00,135.445,135.497,135.445,135.495,83000000.0
2005-09-12 04:26:00,135.49,135.513,135.483,135.493,128899999.0
2005-09-12 04:27:00,135.489,135.498,135.477,135.483,74900000.0
2005-09-12 04:28:00,135.492,135.499,135.482,135.488,93599999.0
2005-09-12 04:29:00,135.468,135.484,135.459,135.477,88399999.0
2005-09-12 04:30:00,135.478,135.478,135.46,135.472,148300001.0
2005-09-12 04:31:00,135.485,135.495,135.47,135.48,76500001.0
2005-09-12 04:32:00,135.493,135.501,135.474,135.501,66299999.0
2005-09-12 04:33:00,135.484,135.496,135.471,135.493,97800000.0
2005-09-12 04:34:00,135.498,135.498,135.467,135.467,98200001.0
2005-09-12 04:35:00,135.448,135.45,135.446,135.446,30100000.0
2005-09-12 04:36:00,135.423,135.423,135.41,135.413,77200001.0
2005-09-12 04:37:00,135.416,135.416,135.401,135.401,125799999.0
2005-09-12 04:38:00,135.401,135.401,135.381,135.396,95100001.0
2005-09-12 04:39:00,135.397,135.401,135.383,135.383,57300002.0
2005-09-12 04:40:00,135.388,135.388,135.363,135.363,56799999.0
2005-09-12 04:41:00,135.353,135.368,135.343,135.368,93999999.0
2005-09-12 04:42:00,135.371,135.378,135.371,135.378,23700000.0
2005-09-12 04:43:00,135.382,135.389,135.375,135.376,106100000.0
2005-09-12 04:44:00,135.378,135.378,135.364,135.373,85699999.0
2005-09-12 04:45:00,135.367,135.391,135.367,135.384,50100000.0
2005-09-12 04:46:00,135.387,135.387,135.359,135.359,38400000.0
2005-09-12 04:47:00,135.356,135.363,135.351,135.363,28600000.0
2005-09-12 04:48:00,135.373,135.373,135.372,135.372,67100003.0
2005-09-12 04:49:00,135.375,135.375,135.347,135.347,99700000.0
2005-09-12 04:50:00,135.311,135.311,135.147,135.193,75100002.0
2005-09-12 04:51:00,135.159,135.159,135.131,135.131,12800000.0
2005-09-12 04:52:00,135.1,135.159,135.095,135.159,68700000.0
2005-09-12 04:53:00,135.193,135.236,135.193,135.236,47900000.0
2005-09-12 04:54:00,135.233,135.235,135.206,135.206,43900000.0
2005-09-12 04:55:00,135.192,135.216,135.192,135.212,85099999.0
2005-09-12 04:56:00,135.205,135.205,135.179,135.191,85600000.0
2005-09-12 04:57:00,135.199,135.217,135.199,135.21,123200001.0
2005-09-12 04:58:00,135.199,135.213,135.197,135.2,101799998.0
2005-09-12 04:59:00,135.189,135.2,135.185,135.185,137000001.0
2005-09-12 05:00:00,135.181,135.189,135.092,135.092,126700002.0
2005-09-12 05:01:00,135.071,135.071,135.002,135.031,175899996.0
2005-09-12 05:02:00,135.062,135.089,135.057,135.089,95000003.0
2005-09-12 05:03:00,135.09,135.125,135.077,135.125,76399999.0
2005-09-12 05:04:00,135.137,135.139,135.122,135.131,132199999.0
2005-09-12 05:05:00,135.117,135.139,135.11,135.135,148799997.0
2005-09-12 05:06:00,135.134,135.157,135.134,135.15,103099999.0
2005-09-12 05:07:00,135.145,135.15,135.145,135.145,14500000.0
2005-09-12 05:08:00,135.135,135.135,135.109,135.109,29300000.0
2005-09-12 05:09:00,135.107,135.107,135.062,135.088,27600000.0
2005-09-12 05:10:00,135.08,135.095,135.068,135.091,142100000.0
2005-09-12 05:11:00,135.108,135.161,135.108,135.161,45500001.0
2005-09-12 05:12:00,135.165,135.197,135.14,135.197,81500000.0
2005-09-12 05:13:00,135.195,135.209,135.176,135.206,158399997.0
2005-09-12 05:14:00,135.23,135.23,135.182,135.209,139800001.0
2005-09-12 05:15:00,135.17,135.212,135.159,135.212,119000001.0
2005-09-12 05:16:00,135.208,135.212,135.191,135.199,92699999.0
2005-09-12 05:17:00,135.19,135.195,135.147,135.15,58200000.0
2005-09-12 05:18:00,135.153,135.153,135.124,135.131,86700001.0
2005-09-12 05:19:00,135.122,135.146,135.122,135.132,86900002.0
2005-09-12 05:20:00,135.152,135.161,135.141,135.145,165899999.0
2005-09-12 05:21:00,135.149,135.162,135.144,135.162,125600000.0
2005-09-12 05:22:00,135.16,135.169,135.156,135.156,54800000.0
2005-09-12 05:23:00,135.145,135.172,135.145,135.172,77900000.0
2005-09-12 05:24:00,135.172,135.172,135.162,135.167,117100000.0
2005-09-12 05:25:00,135.16,135.16,135.153,135.153,43100001.0
2005-09-12 05:26:00,135.145,135.147,135.137,135.145,143099997.0
2005-09-12 05:27:00,135.153,135.17,135.152,135.16,125900000.0
2005-09-12 05:28:00,135.157,135.168,135.157,135.168,14500000.0
2005-09-12 05:29:00,135.172,135.172,135.155,135.158,73099999.0
2005-09-12 05:30:00,135.16,135.164,135.157,135.162,46400000.0
2005-09-12 05:31:00,135.168,135.168,135.161,135.168,55000002.0
2005-09-12 05:32:00,135.153,135.153,135.129,135.129,40300000.0
2005-09-12 05:33:00,135.133,135.148,135.127,135.148,51200000.0
2005-09-12 05:34:00,135.148,135.148,135.13,135.145,141300002.0
2005-09-12 05:35:00,135.143,135.157,135.132,135.139,120099999.0
2005-09-12 05:36:00,135.152,135.168,135.152,135.168,69199999.0
2005-09-12 05:37:00,135.15,135.172,135.15,135.172,71200000.0
2005-09-12 05:38:00,135.181,135.189,135.181,135.189,36300000.0
2005-09-12 05:39:00,135.21,135.234,135.21,135.225,61600000.0
2005-09-12 05:40:00,135.23,135.235,135.223,135.235,86900001.0
2005-09-12 05:41:00,135.223,135.223,135.174,135.174,53300000.0
2005-09-12 05:42:00,135.137,135.146,135.127,135.127,91600000.0
2005-09-12 05:43:00,135.129,135.134,135.129,135.132,26400000.0
2005-09-12 05:44:00,135.132,135.135,135.114,135.114,89799999.0
2005-09-12 05:45:00,135.112,135.134,135.111,135.134,79000000.0
2005-09-12 05:46:00,135.133,135.136,135.12,135.12,105400002.0
2005-09-12 05:47:00,135.122,135.14,135.122,135.138,50099999.0
2005-09-12 05:48:00,135.138,135.145,135.131,135.131,53500000.0
2005-09-12 05:49:00,135.141,135.155,135.141,135.147,99500001.0
2005-09-12 05:50:00,135.148,135.148,135.142,135.142,41499999.0
2005-09-12 05:51:00,135.133,135.133,135.126,135.126,15800000.0
2005-09-12 05:52:00,135.113,135.122,135.102,135.102,123899998.0
2005-09-12 05:53:00,135.089,135.089,135.054,135.081,101799999.0
2005-09-12 05:54:00,135.088,135.127,135.086,135.112,120500001.0
2005-09-12 05:55:00,135.113,135.129,135.099,135.128,115600001.0
2005-09-12 05:56:00,135.108,135.126,135.108,135.126,109799998.0
2005-09-12 05:57:00,135.143,135.153,135.141,135.151,130300000.0
2005-09-12 05:58:00,135.176,135.205,135.176,135.205,45600000.0
2005-09-12 05:59:00,135.194,135.194,135.137,135.191,93900002.0
2005-09-12 06:00:00,135.179,135.182,135.144,135.182,71100000.0
2005-09-12 06:01:00,135.192,135.196,135.189,135.19,71000000.0
2005-09-12 06:02:00,135.19,135.199,135.183,135.183,95300000.0
2005-09-12 06:03:00,135.18,135.19,135.18,135.185,122400001.0
2005-09-12 06:04:00,135.196,135.203,135.196,135.199,59599999.0
2005-09-12 06:05:00,135.192,135.2,135.18,135.2,46800000.0
2005-09-12 06:06:00,135.2,135.203,135.191,135.197,63800000.0
2005-09-12 06:07:00,135.19,135.198,135.184,135.194,147900000.0
2005-09-12 06:08:00,135.218,135.22,135.157,135.168,102700001.0
2005-09-12 06:09:00,135.199,135.211,135.199,135.208,93499999.0
2005-09-12 06:10:00,135.213,135.224,135.213,135.221,36000000.0
2005-09-12 06:11:00,135.193,135.241,135.192,135.235,99600003.0
2005-09-12 06:12:00,135.212,135.212,135.177,135.179,48200001.0
2005-09-12 06:13:00,135.182,135.193,135.176,135.187,35400000.0
2005-09-12 06:14:00,135.207,135.209,135.203,135.203,95400001.0
2005-09-12 06:15:00,135.203,135.203,135.175,135.188,109899998.0
2005-09-12 06:16:00,135.199,135.201,135.189,135.193,128599999.0
2005-09-12 06:17:00,135.196,135.216,135.196,135.207,143800002.0
2005-09-12 06:18:00,135.205,135.211,135.197,135.202,46300000.0
2005-09-12 06:19:00,135.211,135.211,135.192,135.197,143400002.0
2005-09-12 06:20:00,135.194,135.201,135.18,135.192,121400001.0
2005-09-12 06:21:00,135.194,135.196,135.194,135.196,16000000.0
2005-09-12 06:22:00,135.209,135.209,135.187,135.197,75800000.0
2005-09-12 06:23:00,135.205,135.215,135.186,135.186,111300001.0
2005-09-12 06:24:00,135.176,135.187,135.169,135.169,209900000.0
2005-09-12 06:25:00,135.163,135.163,135.124,135.13,105499999.0
2005-09-12 06:26:00,135.132,135.145,135.132,135.145,60000002.0
2005-09-12 06:27:00,135.148,135.148,135.117,135.117,38800001.0
2005-09-12 06:28:00,135.104,135.104,135.072,135.072,70200000.0
2005-09-12 06:29:00,135.088,135.092,135.088,135.092,5600000.0
2005-09-12 06:30:00,135.101,135.103,135.087,135.087,29100000.0
2005-09-12 06:31:00,135.083,135.088,135.083,135.088,55200001.0
2005-09-12 06:32:00,135.093,135.102,135.089,135.09,48300000.0
2005-09-12 06:33:00,135.089,135.105,135.077,135.084,69199998.0
2005-09-12 06:34:00,135.102,135.124,135.102,135.117,75100000.0
2005-09-12 06:35:00,135.123,135.132,135.123,135.128,42800000.0
2005-09-12 06:36:00,135.134,135.148,135.134,135.14,37600000.0
2005-09-12 06:37:00,135.143,135.152,135.14,135.14,82500002.0
2005-09-12 06:38:00,135.143,135.15,135.141,135.148,86599999.0
2005-09-12 06:39:00,135.172,135.172,135.096,135.127,121099998.0
2005-09-12 06:40:00,135.136,135.159,135.133,135.135,227900000.0
2005-09-12 06:41:00,135.135,135.15,135.109,135.13,91900000.0
2005-09-12 06:42:00,135.127,135.127,135.103,135.106,88599999.0
2005-09-12 06:43:00,135.137,135.137,135.126,135.126,96200002.0
2005-09-12 06:44:00,135.132,135.132,135.115,135.115,54200000.0
2005-09-12 06:45:00,135.116,135.116,135.081,135.096,101300001.0
2005-09-12 06:46:00,135.094,135.101,135.085,135.085,79200000.0
2005-09-12 06:47:00,135.09,135.09,135.09,135.09,26400000.0
2005-09-12 06:48:00,135.089,135.089,135.077,135.08,74799999.0
2005-09-12 06:49:00,135.079,135.09,135.076,135.087,117399998.0
2005-09-12 06:50:00,135.079,135.082,135.069,135.076,72400000.0
2005-09-12 06:51:00,135.07,135.08,135.04,135.063,104599998.0
2005-09-12 06:52:00,135.062,135.062,135.031,135.031,92000000.0
2005-09-12 06:53:00,135.024,135.024,135.016,135.016,44299999.0
2005-09-12 06:54:00,135.013,135.019,135.005,135.011,58300000.0
2005-09-12 06:55:00,135.013,135.031,135.013,135.021,72200001.0
2005-09-12 06:56:00,134.998,135.029,134.98,134.99,103700001.0
2005-09-12 06:57:00,135.017,135.019,135.006,135.019,121200001.0
2005-09-12 06:58:00,135.013,135.013,134.987,134.996,172800000.0
2005-09-12 06:59:00,134.996,134.997,134.982,134.997,83800001.0
2005-09-12 07:00:00,135.001,135.005,134.985,134.992,130899998.0
2005-09-12 07:01:00,134.993,135.02,134.993,135.005,77899997.0
2005-09-12 07:02:00,134.997,135.002,134.983,134.983,105500001.0
2005-09-12 07:03:00,135.002,135.009,134.999,135.009,146600001.0
2005-09-12 07:04:00,135.015,135.037,135.015,135.029,101799998.0
2005-09-12 07:05:00,135.0,135.021,135.0,135.018,125000001.0
2005-09-12 07:06:00,135.021,135.028,135.019,135.027,136800000.0
2005-09-12 07:07:00,135.017,135.019,135.003,135.01,97899999.0
2005-09-12 07:08:00,135.015,135.023,135.007,135.017,83500002.0
2005-09-12 07:09:00,135.023,135.034,135.023,135.028,45300000.0
2005-09-12 07:10:00,135.024,135.033,135.023,135.033,67500000.0
2005-09-12 07:11:00,135.027,135.027,135.01,135.02,88500000.0
2005-09-12 07:12:00,135.013,135.013,134.995,135.006,95100000.0
2005-09-12 07:13:00,135.012,135.019,135.011,135.019,44700001.0
2005-09-12 07:14:00,135.018,135.023,135.011,135.023,59400001.0
2005-09-12 07:15:00,135.016,135.029,135.016,135.023,87100000.0
2005-09-12 07:16:00,135.019,135.026,135.011,135.02,27800000.0
2005-09-12 07:17:00,135.014,135.017,134.972,135.007,134100000.0
2005-09-12 07:18:00,135.015,135.015,135.004,135.004,68000000.0
2005-09-12 07:19:00,135.009,135.016,134.991,134.991,87099998.0
2005-09-12 07:20:00,134.979,134.984,134.971,134.978,71800001.0
2005-09-12 07:21:00,135.005,135.027,135.005,135.027,49199998.0
2005-09-12 07:22:00,135.039,135.039,135.021,135.03,85800002.0
2005-09-12 07:23:00,135.04,135.04,135.016,135.016,58300000.0
2005-09-12 07:24:00,135.001,135.017,135.001,135.017,120100002.0
2005-09-12 07:25:00,135.006,135.006,134.993,134.994,108199998.0
2005-09-12 07:26:00,135.004,135.019,135.004,135.01,94100000.0
2005-09-12 07:27:00,135.006,135.018,134.996,135.009,111900000.0
2005-09-12 07:28:00,135.013,135.017,135.004,135.012,108700000.0
2005-09-12 07:29:00,135.01,135.024,135.005,135.006,171499996.0
2005-09-12 07:30:00,135.011,135.025,135.011,135.025,49500000.0
2005-09-12 07:31:00,135.028,135.036,135.023,135.036,85899999.0
2005-09-12 07:32:00,135.04,135.062,135.04,135.062,36000000.0
2005-09-12 07:33:00,135.065,135.09,135.051,135.09,125700001.0
2005-09-12 07:34:00,135.112,135.116,135.094,135.112,161200002.0
2005-09-12 07:35:00,135.112,135.117,135.1,135.107,84500000.0
2005-09-12 07:36:00,135.106,135.119,135.102,135.116,88000000.0
2005-09-12 07:37:00,135.113,135.128,135.106,135.122,118300000.0
2005-09-12 07:38:00,135.115,135.129,135.107,135.127,69599999.0
2005-09-12 07:39:00,135.122,135.156,135.122,135.147,90300001.0
2005-09-12 07:40:00,135.147,135.155,135.147,135.15,163399997.0
2005-09-12 07:41:00,135.145,135.165,135.145,135.165,204199998.0
2005-09-12 07:42:00,135.154,135.158,135.154,135.158,41800002.0
2005-09-12 07:43:00,135.159,135.165,135.153,135.156,115599999.0
2005-09-12 07:44:00,135.146,135.146,135.128,135.138,124799999.0
2005-09-12 07:45:00,135.131,135.131,135.114,135.114,112399999.0
2005-09-12 07:46:00,135.102,135.119,135.102,135.104,90300000.0
2005-09-12 07:47:00,135.102,135.102,135.081,135.081,63500002.0
2005-09-12 07:48:00,135.088,135.104,135.083,135.098,61499999.0
2005-09-12 07:49:00,135.107,135.134,135.101,135.134,125100000.0
2005-09-12 07:50:00,135.147,135.17,135.146,135.17,41100000.0
2005-09-12 07:51:00,135.166,135.166,135.156,135.159,75200000.0
2005-09-12 07:52:00,135.16,135.179,135.16,135.164,87000000.0
2005-09-12 07:53:00,135.175,135.209,135.175,135.209,45399999.0
2005-09-12 07:54:00,135.201,135.201,135.176,135.192,102999999.0
2005-09-12 07:55:00,135.196,135.202,135.192,135.202,103000003.0
2005-09-12 07:56:00,135.193,135.193,135.176,135.177,61200001.0
2005-09-12 07:57:00,135.195,135.213,135.195,135.199,66900000.0
2005-09-12 07:58:00,135.233,135.24,135.225,135.228,107099999.0
2005-09-12 07:59:00,135.215,135.222,135.208,135.209,131600002.0
2005-09-12 08:00:00,135.215,135.243,135.215,135.243,135799998.0
2005-09-12 08:01:00,135.262,135.266,135.25,135.252,49200000.0
2005-09-12 08:02:00,135.264,135.273,135.264,135.265,53599999.0
2005-09-12 08:03:00,135.259,135.283,135.259,135.283,31300001.0
2005-09-12 08:04:00,135.31,135.334,135.31,135.334,104399999.0
2005-09-12 08:05:00,135.342,135.353,135.341,135.353,95099999.0
2005-09-12 08:06:00,135.354,135.382,135.354,135.369,115200001.0
2005-09-12 08:07:00,135.372,135.403,135.372,135.397,41000000.0
2005-09-12 08:08:00,135.39,135.406,135.39,135.404,55200000.0
2005-09-12 08:09:00,135.388,135.388,135.353,135.353,77900002.0
2005-09-12 08:10:00,135.358,135.387,135.351,135.385,110900001.0
2005-09-12 08:11:00,135.387,135.39,135.379,135.39,64499999.0
2005-09-12 08:12:00,135.392,135.392,135.364,135.364,80199999.0
2005-09-12 08:13:00,135.356,135.366,135.353,135.355,131400000.0
2005-09-12 08:14:00,135.343,135.343,135.322,135.324,119800001.0
2005-09-12 08:15:00,135.325,135.325,135.315,135.315,25900000.0
2005-09-12 08:16:00,135.312,135.315,135.301,135.301,69300000.0
2005-09-12 08:17:00,135.288,135.288,135.261,135.283,109200002.0
2005-09-12 08:18:00,135.294,135.302,135.294,135.299,51200000.0
2005-09-12 08:19:00,135.293,135.309,135.293,135.3,93200001.0
2005-09-12 08:20:00,135.308,135.308,135.305,135.305,10600000.0
2005-09-12 08:21:00,135.313,135.32,135.312,135.32,69900002.0
2005-09-12 08:22:00,135.325,135.329,135.307,135.307,63900001.0
2005-09-12 08:23:00,135.282,135.328,135.281,135.328,44300000.0
2005-09-12 08:24:00,135.327,135.327,135.3,135.3,127699999.0
2005-09-12 08:25:00,135.299,135.299,135.267,135.267,57200000.0
2005-09-12 08:26:00,135.28,135.287,135.28,135.283,39200000.0
2005-09-12 08:27:00,135.283,135.283,135.261,135.261,52700000.0
2005-09-12 08:28:00,135.256,135.256,135.242,135.247,127500001.0
2005-09-12 08:29:00,135.262,135.268,135.256,135.259,71200001.0
2005-09-12 08:30:00,135.249,135.26,135.247,135.26,118199998.0
2005-09-12 08:31:00,135.284,135.297,135.276,135.276,60599999.0
2005-09-12 08:32:00,135.272,135.278,135.258,135.262,120500000.0
2005-09-12 08:33:00,135.243,135.256,135.243,135.25,40800000.0
2005-09-12 08:34:00,135.242,135.262,135.242,135.262,186899999.0
2005-09-12 08:35:00,135.273,135.284,135.264,135.264,97099998.0
2005-09-12 08:36:00,135.275,135.298,135.275,135.298,97699999.0
2005-09-12 08:37:00,135.299,135.311,135.295,135.3,191099997.0
2005-09-12 08:38:00,135.285,135.311,135.276,135.311,112500000.0
2005-09-12 08:39:00,135.318,135.336,135.312,135.336,85900000.0
2005-09-12 08:40:00,135.332,135.332,135.291,135.291,79699997.0
2005-09-12 08:41:00,135.287,135.287,135.275,135.286,160399997.0
2005-09-12 08:42:00,135.294,135.315,135.281,135.282,171799996.0
2005-09-12 08:43:00,135.267,135.283,135.256,135.283,103900002.0
2005-09-12 08:44:00,135.288,135.342,135.287,135.342,129300001.0
2005-09-12 08:45:00,135.343,135.36,135.333,135.36,93500001.0
2005-09-12 08:46:00,135.366,135.388,135.363,135.38,67000001.0
2005-09-12 08:47:00,135.378,135.386,135.372,135.385,148999998.0
2005-09-12 08:48:00,135.375,135.375,135.343,135.344,154100000.0
2005-09-12 08:49:00,135.335,135.355,135.335,135.355,67800000.0
2005-09-12 08:50:00,135.36,135.36,135.339,135.34,90900001.0
2005-09-12 08:51:00,135.33,135.33,135.294,135.304,203500001.0
2005-09-12 08:52:00,135.314,135.344,135.313,135.344,41000000.0
2005-09-12 08:53:00,135.352,135.356,135.344,135.35,111899999.0
2005-09-12 08:54:00,135.348,135.388,135.347,135.388,81500001.0
2005-09-12 08:55:00,135.384,135.384,135.358,135.373,66000000.0
2005-09-12 08:56:00,135.371,135.371,135.352,135.352,98999999.0
2005-09-12 08:57:00,135.346,135.346,135.309,135.312,158599998.0
2005-09-12 08:58:00,135.313,135.329,135.309,135.318,128800000.0
2005-09-12 08:59:00,135.311,135.318,135.285,135.318,178000000.0
2005-09-12 09:00:00,135.316,135.316,135.293,135.293,104299998.0
2005-09-12 09:01:00,135.288,135.288,135.252,135.252,111400001.0
2005-09-12 09:02:00,135.273,135.38,135.273,135.38,18400000.0
2005-09-12 09:03:00,135.41,135.427,135.41,135.423,118300001.0
2005-09-12 09:04:00,135.437,135.449,135.409,135.409,59400001.0
2005-09-12 09:05:00,135.395,135.422,135.392,135.405,61500000.0
2005-09-12 09:06:00,135.394,135.395,135.387,135.387,73900002.0
2005-09-12 09:07:00,135.382,135.41,135.382,135.394,64799999.0
2005-09-12 09:08:00,135.384,135.384,135.374,135.374,61100001.0
2005-09-12 09:09:00,135.37,135.398,135.361,135.398,180299997.0
2005-09-12 09:10:00,135.4,135.415,135.4,135.407,100999999.0
2005-09-12 09:11:00,135.412,135.42,135.392,135.42,107900001.0
2005-09-12 09:12:00,135.434,135.434,135.415,135.427,198099999.0
2005-09-12 09:13:00,135.429,135.429,135.421,135.422,41600000.0
2005-09-12 09:14:00,135.419,135.429,135.41,135.411,189099999.0
2005-09-12 09:15:00,135.412,135.412,135.395,135.4,69200000.0
2005-09-12 09:16:00,135.405,135.414,135.405,135.412,69600000.0
2005-09-12 09:17:00,135.403,135.408,135.403,135.408,19200000.0
2005-09-12 09:18:00,135.388,135.393,135.376,135.393,92299999.0
2005-09-12 09:19:00,135.387,135.4,135.387,135.4,57600000.0
2005-09-12 09:20:00,135.387,135.399,135.381,135.385,50600000.0
2005-09-12 09:21:00,135.402,135.403,135.397,135.397,48800000.0
2005-09-12 09:22:00,135.4,135.407,135.393,135.407,123800001.0
2005-09-12 09:23:00,135.405,135.414,135.397,135.412,72899998.0
2005-09-12 09:24:00,135.42,135.446,135.42,135.444,127899998.0
2005-09-12 09:25:00,135.438,135.438,135.427,135.431,95199999.0
2005-09-12 09:26:00,135.436,135.436,135.404,135.404,114400002.0
2005-09-12 09:27:00,135.4,135.404,135.392,135.404,77100000.0
2005-09-12 09:28:00,135.397,135.401,135.378,135.378,130999999.0
2005-09-12 09:29:00,135.38,135.403,135.38,135.385,91199999.0
2005-09-12 09:30:00,135.407,135.407,135.376,135.376,92500000.0
2005-09-12 09:31:00,135.375,135.377,135.363,135.377,139299999.0
2005-09-12 09:32:00,135.363,135.363,135.338,135.341,173100005.0
2005-09-12 09:33:00,135.352,135.353,135.346,135.349,111899999.0
2005-09-12 09:34:00,135.344,135.344,135.32,135.32,167099999.0
2005-09-12 09:35:00,135.314,135.318,135.303,135.303,86400001.0
2005-09-12 09:36:00,135.307,135.311,135.3,135.307,108099999.0
2005-09-12 09:37:00,135.314,135.33,135.314,135.322,120000000.0
2005-09-12 09:38:00,135.312,135.312,135.261,135.261,73600002.0
2005-09-12 09:39:00,135.233,135.233,135.218,135.22,56299999.0
2005-09-12 09:40:00,135.227,135.23,135.198,135.208,103399999.0
2005-09-12 09:41:00,135.198,135.212,135.196,135.21,27900000.0
2005-09-12 09:42:00,135.224,135.236,135.224,135.229,105599999.0
2005-09-12 09:43:00,135.212,135.213,135.198,135.198,83499999.0
2005-09-12 09:44:00,135.197,135.212,135.197,135.211,121300002.0
2005-09-12 09:45:00,135.221,135.227,135.21,135.21,84400002.0
2005-09-12 09:46:00,135.22,135.255,135.22,135.244,48800000.0
2005-09-12 09:47:00,135.242,135.244,135.226,135.231,87800003.0
2005-09-12 09:48:00,135.225,135.24,135.224,135.225,77500000.0
2005-09-12 09:49:00,135.223,135.223,135.169,135.169,157400002.0
2005-09-12 09:50:00,135.168,135.187,135.168,135.178,137100001.0
2005-09-12 09:51:00,135.188,135.197,135.182,135.197,114999999.0
2005-09-12 09:52:00,135.201,135.209,135.188,135.188,95899998.0
2005-09-12 09:53:00,135.186,135.195,135.184,135.195,23800000.0
2005-09-12 09:54:00,135.196,135.196,135.172,135.172,52800000.0
2005-09-12 09:55:00,135.155,135.155,135.141,135.155,101100001.0
2005-09-12 09:56:00,135.147,135.188,135.147,135.188,66800000.0
2005-09-12 09:57:00,135.195,135.207,135.191,135.207,60899999.0
2005-09-12 09:58:00,135.23,135.237,135.23,135.237,30899999.0
2005-09-12 09:59:00,135.247,135.265,135.247,135.265,63199999.0
2005-09-12 10:00:00,135.259,135.272,135.254,135.266,64299999.0
2005-09-12 10:01:00,135.268,135.291,135.268,135.291,90600000.0
2005-09-12 10:02:00,135.287,135.3,135.282,135.3,85699999.0
2005-09-12 10:03:00,135.298,135.298,135.284,135.29,74800000.0
2005-09-12 10:04:00,135.31,135.326,135.305,135.311,57000000.0
2005-09-12 10:05:00,135.316,135.316,135.303,135.31,60799999.0
2005-09-12 10:06:00,135.305,135.305,135.294,135.298,84500001.0
2005-09-12 10:07:00,135.295,135.299,135.289,135.29,82700000.0
2005-09-12 10:08:00,135.294,135.303,135.294,135.302,78300000.0
2005-09-12 10:09:00,135.31,135.326,135.31,135.326,103699999.0
2005-09-12 10:10:00,135.343,135.361,135.342,135.36,152200000.0
2005-09-12 10:11:00,135.365,135.368,135.342,135.342,82399999.0
2005-09-12 10:12:00,135.347,135.347,135.333,135.333,94200000.0
2005-09-12 10:13:00,135.332,135.342,135.331,135.331,55100000.0
2005-09-12 10:14:00,135.331,135.334,135.317,135.329,116399998.0
2005-09-12 10:15:00,135.34,135.359,135.34,135.353,139000002.0
2005-09-12 10:16:00,135.356,135.369,135.356,135.368,32400000.0
2005-09-12 10:17:00,135.373,135.373,135.352,135.358,103100001.0
2005-09-12 10:18:00,135.366,135.366,135.354,135.354,51699999.0
2005-09-12 10:19:00,135.358,135.375,135.357,135.365,48400000.0
2005-09-12 10:20:00,135.359,135.363,135.347,135.363,92199999.0
2005-09-12 10:21:00,135.37,135.379,135.365,135.37,109100000.0
2005-09-12 10:22:00,135.373,135.389,135.368,135.369,100499999.0
2005-09-12 10:23:00,135.363,135.371,135.357,135.361,103000000.0
2005-09-12 10:24:00,135.363,135.363,135.355,135.355,110800001.0
2005-09-12 10:25:00,135.35,135.363,135.348,135.35,112499999.0
2005-09-12 10:26:00,135.343,135.345,135.332,135.332,118999998.0
2005-09-12 10:27:00,135.342,135.348,135.333,135.347,195700004.0
2005-09-12 10:28:00,135.335,135.385,135.335,135.377,81700000.0
2005-09-12 10:29:00,135.382,135.392,135.375,135.392,63299998.0
2005-09-12 10:30:00,135.388,135.388,135.372,135.373,122700001.0
2005-09-12 10:31:00,135.37,135.375,135.343,135.344,84499999.0
2005-09-12 10:32:00,135.349,135.352,135.345,135.351,89600003.0
2005-09-12 10:33:00,135.35,135.377,135.35,135.376,136300001.0
2005-09-12 10:34:00,135.367,135.379,135.367,135.375,127899999.0
2005-09-12 10:35:00,135.372,135.377,135.365,135.365,109800002.0
2005-09-12 10:36:00,135.363,135.387,135.362,135.362,142600003.0
2005-09-12 10:37:00,135.357,135.359,135.35,135.356,144100002.0
2005-09-12 10:38:00,135.358,135.368,135.355,135.358,153600000.0
2005-09-12 10:39:00,135.355,135.358,135.351,135.358,103500004.0
2005-09-12 10:40:00,135.361,135.388,135.356,135.386,76399999.0
2005-09-12 10:41:00,135.383,135.438,135.383,135.438,43200000.0
2005-09-12 10:42:00,135.444,135.444,135.422,135.423,111000000.0
2005-09-12 10:43:00,135.429,135.435,135.42,135.432,72799999.0
2005-09-12 10:44:00,135.431,135.436,135.416,135.42,98599999.0
2005-09-12 10:45:00,135.418,135.422,135.409,135.42,79100000.0
2005-09-12 10:46:00,135.418,135.424,135.411,135.422,71399998.0
2005-09-12 10:47:00,135.423,135.426,135.413,135.425,85200000.0
2005-09-12 10:48:00,135.428,135.428,135.419,135.428,36000000.0
2005-09-12 10:49:00,135.43,135.432,135.417,135.422,155000004.0
2005-09-12 10:50:00,135.42,135.428,135.415,135.415,92100000.0
2005-09-12 10:51:00,135.41,135.41,135.388,135.41,112399997.0
2005-09-12 10:52:00,135.4,135.42,135.4,135.406,124400002.0
2005-09-12 10:53:00,135.412,135.421,135.409,135.409,46500000.0
2005-09-12 10:54:00,135.424,135.424,135.41,135.417,116400000.0
2005-09-12 10:55:00,135.411,135.411,135.392,135.392,96099999.0
2005-09-12 10:56:00,135.404,135.408,135.394,135.4,184599997.0
2005-09-12 10:57:00,135.402,135.402,135.395,135.398,113900003.0
2005-09-12 10:58:00,135.387,135.387,135.367,135.367,139700002.0
2005-09-12 10:59:00,135.367,135.373,135.361,135.361,70800000.0
2005-09-12 11:00:00,135.371,135.372,135.365,135.365,66900000.0
2005-09-12 11:01:00,135.367,135.387,135.367,135.378,86700000.0
2005-09-12 11:02:00,135.376,135.377,135.36,135.369,122099999.0
2005-09-12 11:03:00,135.368,135.383,135.368,135.383,41600000.0
2005-09-12 11:04:00,135.399,135.399,135.388,135.393,66799999.0
2005-09-12 11:05:00,135.42,135.42,135.383,135.383,126399999.0
2005-09-12 11:06:00,135.38,135.392,135.376,135.392,47300000.0
2005-09-12 11:07:00,135.387,135.4,135.387,135.394,70299999.0
2005-09-12 11:08:00,135.395,135.408,135.394,135.399,76299999.0
2005-09-12 11:09:00,135.413,135.42,135.41,135.417,108300001.0
2005-09-12 11:10:00,135.422,135.435,135.422,135.435,51200000.0
2005-09-12 11:11:00,135.432,135.439,135.428,135.428,84600000.0
2005-09-12 11:12:00,135.434,135.44,135.41,135.414,129199998.0
2005-09-12 11:13:00,135.412,135.42,135.395,135.395,87999999.0
2005-09-12 11:14:00,135.383,135.401,135.383,135.401,109600002.0
2005-09-12 11:15:00,135.393,135.397,135.384,135.39,42200000.0
2005-09-12 11:16:00,135.383,135.391,135.378,135.387,124100000.0
2005-09-12 11:17:00,135.391,135.391,135.356,135.371,163700001.0
2005-09-12 11:18:00,135.372,135.372,135.352,135.352,48800000.0
2005-09-12 11:19:00,135.355,135.359,135.347,135.359,67500000.0
2005-09-12 11:20:00,135.354,135.362,135.348,135.348,70299999.0
2005-09-12 11:21:00,135.346,135.348,135.339,135.343,44500000.0
2005-09-12 11:22:00,135.343,135.35,135.341,135.35,64300000.0
2005-09-12 11:23:00,135.356,135.365,135.356,135.365,161100005.0
2005-09-12 11:24:00,135.372,135.372,135.357,135.357,158000002.0
2005-09-12 11:25:00,135.354,135.359,135.334,135.334,120800001.0
2005-09-12 11:26:00,135.306,135.316,135.306,135.316,40200000.0
2005-09-12 11:27:00,135.315,135.319,135.3,135.316,82399998.0
2005-09-12 11:28:00,135.312,135.312,135.282,135.282,96600002.0
2005-09-12 11:29:00,135.269,135.27,135.262,135.265,134100000.0
2005-09-12 11:30:00,135.268,135.274,135.257,135.259,138600002.0
2005-09-12 11:31:00,135.252,135.266,135.252,135.258,182200005.0
2005-09-12 11:32:00,135.257,135.258,135.252,135.258,83700002.0
2005-09-12 11:33:00,135.251,135.251,135.229,135.232,128700002.0
2005-09-12 11:34:00,135.237,135.24,135.231,135.238,71999999.0
2005-09-12 11:35:00,135.239,135.254,135.239,135.241,126100001.0
2005-09-12 11:36:00,135.246,135.253,135.236,135.242,84500000.0
2005-09-12 11:37:00,135.252,135.261,135.249,135.255,84700001.0
2005-09-12 11:38:00,135.257,135.263,135.249,135.259,56300000.0
2005-09-12 11:39:00,135.263,135.274,135.262,135.268,117699999.0
2005-09-12 11:40:00,135.27,135.272,135.26,135.26,74800000.0
2005-09-12 11:41:00,135.255,135.268,135.255,135.261,80100002.0
2005-09-12 11:42:00,135.258,135.26,135.251,135.251,59499999.0
2005-09-12 11:43:00,135.259,135.266,135.256,135.258,142600002.0
2005-09-12 11:44:00,135.257,135.26,135.244,135.244,69200000.0
2005-09-12 11:45:00,135.241,135.253,135.237,135.247,132200000.0
2005-09-12 11:46:00,135.244,135.247,135.243,135.243,58300001.0
2005-09-12 11:47:00,135.245,135.262,135.245,135.254,92399998.0
2005-09-12 11:48:00,135.261,135.272,135.257,135.269,137500003.0
2005-09-12 11:49:00,135.269,135.308,135.269,135.308,112899999.0
2005-09-12 11:50:00,135.295,135.316,135.295,135.316,85500001.0
2005-09-12 11:51:00,135.308,135.319,135.3,135.316,65699999.0
2005-09-12 11:52:00,135.294,135.31,135.293,135.293,39200000.0
2005-09-12 11:53:00,135.289,135.294,135.279,135.294,88400002.0
2005-09-12 11:54:00,135.287,135.298,135.285,135.298,44300000.0
2005-09-12 11:55:00,135.3,135.307,135.284,135.292,91800000.0
2005-09-12 11:56:00,135.292,135.292,135.277,135.277,185300003.0
2005-09-12 11:57:00,135.284,135.296,135.284,135.291,65099999.0
2005-09-12 11:58:00,135.293,135.294,135.287,135.291,132499999.0
2005-09-12 11:59:00,135.281,135.295,135.278,135.278,98099999.0
2005-09-12 12:00:00,135.266,135.273,135.245,135.245,100999999.0
2005-09-12 12:01:00,135.242,135.265,135.242,135.265,87900000.0
2005-09-12 12:02:00,135.275,135.275,135.258,135.266,140900002.0
2005-09-12 12:03:00,135.268,135.268,135.253,135.253,156900001.0
2005-09-12 12:04:00,135.258,135.261,135.252,135.253,105800000.0
2005-09-12 12:05:00,135.253,135.266,135.253,135.26,146299999.0
2005-09-12 12:06:00,135.263,135.27,135.243,135.25,154400000.0
2005-09-12 12:07:00,135.229,135.24,135.225,135.233,92000000.0
2005-09-12 12:08:00,135.226,135.237,135.208,135.208,107300001.0
2005-09-12 12:09:00,135.205,135.208,135.194,135.208,55800000.0
2005-09-12 12:10:00,135.22,135.227,135.214,135.214,47100000.0
2005-09-12 12:11:00,135.213,135.216,135.203,135.208,115799998.0
2005-09-12 12:12:00,135.206,135.215,135.202,135.215,35600000.0
2005-09-12 12:13:00,135.223,135.236,135.223,135.23,80800000.0
2005-09-12 12:14:00,135.227,135.235,135.205,135.205,119000000.0
2005-09-12 12:15:00,135.21,135.221,135.205,135.216,125500000.0
2005-09-12 12:16:00,135.218,135.222,135.212,135.22,109099998.0
2005-09-12 12:17:00,135.223,135.226,135.216,135.22,61799998.0
2005-09-12 12:18:00,135.177,135.194,135.156,135.161,144600001.0
2005-09-12 12:19:00,135.202,135.218,135.202,135.218,247299995.0
2005-09-12 12:20:00,135.197,135.202,135.163,135.18,56500000.0
2005-09-12 12:21:00,135.22,135.235,135.22,135.229,88099998.0
2005-09-12 12:22:00,135.231,135.233,135.218,135.22,139099999.0
2005-09-12 12:23:00,135.215,135.233,135.215,135.221,168800001.0
2005-09-12 12:24:00,135.223,135.231,135.221,135.231,68799999.0
2005-09-12 12:25:00,135.235,135.235,135.227,135.23,71300000.0
2005-09-12 12:26:00,135.231,135.231,135.212,135.214,42400000.0
2005-09-12 12:27:00,135.203,135.203,135.192,135.192,39199999.0
2005-09-12 12:28:00,135.193,135.197,135.193,135.197,10400000.0
2005-09-12 12:29:00,135.154,135.19,135.154,135.185,60200000.0
2005-09-12 12:30:00,135.188,135.211,135.188,135.191,107100000.0
2005-09-12 12:31:00,135.188,135.192,135.183,135.183,117699998.0
2005-09-12 12:32:00,135.18,135.18,135.162,135.162,140700000.0
2005-09-12 12:33:00,135.177,135.198,135.177,135.197,58400000.0
2005-09-12 12:34:00,135.183,135.183,135.162,135.17,92700001.0
2005-09-12 12:35:00,135.191,135.21,135.183,135.183,88900000.0
2005-09-12 12:36:00,135.174,135.177,135.167,135.171,102300001.0
2005-09-12 12:37:00,135.16,135.178,135.16,135.168,55799999.0
2005-09-12 12:38:00,135.168,135.187,135.168,135.183,63199999.0
2005-09-12 12:39:00,135.186,135.189,135.178,135.183,199299998.0
2005-09-12 12:40:00,135.185,135.195,135.18,135.195,41299999.0
2005-09-12 12:41:00,135.191,135.203,135.191,135.201,91600001.0
2005-09-12 12:42:00,135.193,135.193,135.172,135.172,90800002.0
2005-09-12 12:43:00,135.173,135.174,135.166,135.169,55800000.0
2005-09-12 12:44:00,135.161,135.169,135.158,135.158,66199999.0
2005-09-12 12:45:00,135.174,135.185,135.166,135.18,95100001.0
2005-09-12 12:46:00,135.17,135.183,135.161,135.183,84800001.0
2005-09-12 12:47:00,135.176,135.19,135.176,135.184,94299998.0
2005-09-12 12:48:00,135.193,135.198,135.181,135.196,104699999.0
2005-09-12 12:49:00,135.188,135.197,135.186,135.189,76800001.0
2005-09-12 12:50:00,135.188,135.196,135.176,135.196,50400000.0
2005-09-12 12:51:00,135.202,135.202,135.195,135.198,56700000.0
2005-09-12 12:52:00,135.199,135.206,135.196,135.197,103699999.0
2005-09-12 12:53:00,135.205,135.205,135.188,135.205,137000000.0
2005-09-12 12:54:00,135.198,135.216,135.198,135.214,107800002.0
2005-09-12 12:55:00,135.218,135.224,135.216,135.221,64500000.0
2005-09-12 12:56:00,135.219,135.222,135.212,135.215,135500000.0
2005-09-12 12:57:00,135.207,135.218,135.204,135.213,125800001.0
2005-09-12 12:58:00,135.208,135.214,135.203,135.203,185900000.0
2005-09-12 12:59:00,135.203,135.206,135.198,135.198,39000001.0
2005-09-12 13:00:00,135.19,135.19,135.169,135.174,119000003.0
2005-09-12 13:01:00,135.168,135.186,135.158,135.171,116699998.0
2005-09-12 13:02:00,135.187,135.207,135.183,135.183,106800000.0
2005-09-12 13:03:00,135.181,135.183,135.169,135.169,128600000.0
2005-09-12 13:04:00,135.173,135.181,135.169,135.171,147400001.0
2005-09-12 13:05:00,135.18,135.183,135.167,135.178,76000000.0
2005-09-12 13:06:00,135.171,135.171,135.158,135.167,58400000.0
2005-09-12 13:07:00,135.169,135.175,135.166,135.175,40300000.0
2005-09-12 13:08:00,135.185,135.193,135.177,135.191,91899999.0
2005-09-12 13:09:00,135.188,135.2,135.18,135.2,66300000.0
2005-09-12 13:10:00,135.197,135.197,135.19,135.193,117300001.0
2005-09-12 13:11:00,135.189,135.191,135.18,135.181,97900000.0
2005-09-12 13:12:00,135.179,135.188,135.179,135.188,21600000.0
2005-09-12 13:13:00,135.192,135.199,135.185,135.197,171700002.0
2005-09-12 13:14:00,135.192,135.197,135.186,135.192,58300001.0
2005-09-12 13:15:00,135.188,135.202,135.188,135.202,158299997.0
2005-09-12 13:16:00,135.155,135.188,135.146,135.181,77500000.0
2005-09-12 13:17:00,135.198,135.2,135.191,135.195,69199999.0
2005-09-12 13:18:00,135.2,135.201,135.191,135.198,63699999.0
2005-09-12 13:19:00,135.183,135.19,135.183,135.183,42400000.0
2005-09-12 13:20:00,135.184,135.198,135.184,135.19,97500000.0
2005-09-12 13:21:00,135.197,135.207,135.19,135.201,114699998.0
2005-09-12 13:22:00,135.204,135.207,135.203,135.203,77600000.0
2005-09-12 13:23:00,135.2,135.2,135.186,135.198,87500000.0
2005-09-12 13:24:00,135.2,135.2,135.192,135.197,60700000.0
2005-09-12 13:25:00,135.199,135.224,135.199,135.219,99299999.0
2005-09-12 13:26:00,135.215,135.215,135.197,135.203,128700000.0
2005-09-12 13:27:00,135.202,135.209,135.202,135.202,86600000.0
2005-09-12 13:28:00,135.191,135.229,135.191,135.229,170399997.0
2005-09-12 13:29:00,135.224,135.224,135.205,135.218,89299999.0
2005-09-12 13:30:00,135.22,135.22,135.21,135.212,26800000.0
2005-09-12 13:31:00,135.207,135.217,135.207,135.215,138100003.0
2005-09-12 13:32:00,135.192,135.21,135.192,135.202,125700003.0
2005-09-12 13:33:00,135.213,135.213,135.198,135.201,81400000.0
2005-09-12 13:34:00,135.203,135.215,135.203,135.215,62000000.0
2005-09-12 13:35:00,135.205,135.219,135.201,135.215,77500001.0
2005-09-12 13:36:00,135.228,135.232,135.228,135.232,21599999.0
2005-09-12 13:37:00,135.236,135.252,135.229,135.25,48900000.0
2005-09-12 13:38:00,135.253,135.257,135.251,135.257,30400000.0
2005-09-12 13:39:00,135.255,135.255,135.242,135.245,71800000.0
2005-09-12 13:40:00,135.25,135.277,135.25,135.266,55199999.0
2005-09-12 13:41:00,135.271,135.273,135.263,135.27,92700000.0
2005-09-12 13:42:00,135.271,135.273,135.265,135.273,58400000.0
2005-09-12 13:43:00,135.279,135.289,135.274,135.285,80399999.0
2005-09-12 13:44:00,135.289,135.316,135.289,135.304,193200001.0
2005-09-12 13:45:00,135.315,135.325,135.315,135.315,131100003.0
2005-09-12 13:46:00,135.324,135.338,135.324,135.336,50900000.0
2005-09-12 13:47:00,135.334,135.334,135.323,135.33,106799998.0
2005-09-12 13:48:00,135.332,135.332,135.331,135.331,6900000.0
2005-09-12 13:49:00,135.323,135.326,135.323,135.324,20500000.0
2005-09-12 13:50:00,135.315,135.322,135.315,135.319,41400000.0
2005-09-12 13:51:00,135.323,135.323,135.311,135.317,39699999.0
2005-09-12 13:52:00,135.318,135.318,135.309,135.309,71500000.0
2005-09-12 13:53:00,135.303,135.304,135.288,135.288,140599998.0
2005-09-12 13:54:00,135.288,135.295,135.281,135.288,96400001.0
2005-09-12 13:55:00,135.286,135.292,135.282,135.283,67900002.0
2005-09-12 13:56:00,135.28,135.293,135.28,135.285,88200000.0
2005-09-12 13:57:00,135.288,135.297,135.281,135.286,160700004.0
2005-09-12 13:58:00,135.293,135.315,135.293,135.309,54800000.0
2005-09-12 13:59:00,135.317,135.318,135.307,135.307,95899998.0
2005-09-12 14:00:00,135.32,135.34,135.32,135.333,99900000.0
2005-09-12 14:01:00,135.333,135.338,135.333,135.338,136599999.0
2005-09-12 14:02:00,135.325,135.329,135.323,135.324,127800000.0
2005-09-12 14:03:00,135.326,135.334,135.319,135.319,98300000.0
2005-09-12 14:04:00,135.318,135.318,135.304,135.309,82600000.0
2005-09-12 14:05:00,135.292,135.292,135.273,135.292,70800001.0
2005-09-12 14:06:00,135.282,135.287,135.278,135.278,159700003.0
2005-09-12 14:07:00,135.272,135.283,135.271,135.272,133399998.0
2005-09-12 14:08:00,135.27,135.28,135.263,135.27,129700001.0
2005-09-12 14:09:00,135.257,135.257,135.206,135.206,45100000.0
2005-09-12 14:10:00,135.196,135.202,135.19,135.192,109699999.0
2005-09-12 14:11:00,135.197,135.197,135.178,135.178,43800000.0
2005-09-12 14:12:00,135.178,135.178,135.151,135.164,50900000.0
2005-09-12 14:13:00,135.165,135.176,135.162,135.171,104500000.0
2005-09-12 14:14:00,135.168,135.168,135.159,135.168,41900000.0
2005-09-12 14:15:00,135.167,135.181,135.166,135.178,61900000.0
2005-09-12 14:16:00,135.167,135.167,135.163,135.163,28000000.0
2005-09-12 14:17:00,135.168,135.172,135.168,135.172,25000000.0
2005-09-12 14:18:00,135.17,135.174,135.165,135.165,118499998.0
2005-09-12 14:19:00,135.162,135.169,135.151,135.151,80000000.0
2005-09-12 14:20:00,135.16,135.172,135.155,135.172,118900000.0
2005-09-12 14:21:00,135.161,135.17,135.144,135.144,89600000.0
2005-09-12 14:22:00,135.155,135.175,135.155,135.165,130500001.0
2005-09-12 14:23:00,135.159,135.159,135.151,135.151,51600000.0
2005-09-12 14:24:00,135.165,135.168,135.155,135.16,29100000.0
2005-09-12 14:25:00,135.15,135.15,135.134,135.138,60800000.0
2005-09-12 14:26:00,135.138,135.145,135.138,135.145,84699997.0
2005-09-12 14:27:00,135.15,135.15,135.129,135.131,66599999.0
2005-09-12 14:28:00,135.128,135.139,135.128,135.139,92200001.0
2005-09-12 14:29:00,135.115,135.115,135.108,135.108,16000000.0
2005-09-12 14:30:00,135.093,135.102,135.093,135.101,51900000.0
2005-09-12 14:31:00,135.112,135.112,135.097,135.101,63800000.0
2005-09-12 14:32:00,135.097,135.103,135.094,135.1,89399999.0
2005-09-12 14:33:00,135.102,135.109,135.102,135.102,49999999.0
2005-09-12 14:34:00,135.098,135.102,135.095,135.099,100500001.0
2005-09-12 14:35:00,135.101,135.111,135.097,135.1,120999999.0
2005-09-12 14:36:00,135.1,135.112,135.091,135.109,72000001.0
2005-09-12 14:37:00,135.09,135.09,135.045,135.054,90499998.0
2005-09-12 14:38:00,135.055,135.069,135.05,135.055,177199999.0
2005-09-12 14:39:00,135.067,135.074,135.043,135.058,88300000.0
2005-09-12 14:40:00,135.058,135.065,135.047,135.065,107199999.0
2005-09-12 14:41:00,135.06,135.062,135.044,135.045,135300000.0
2005-09-12 14:42:00,135.043,135.067,135.043,135.067,110100001.0
2005-09-12 14:43:00,135.066,135.066,135.036,135.036,148699997.0
2005-09-12 14:44:00,135.073,135.08,135.073,135.079,62000002.0
2005-09-12 14:45:00,135.072,135.074,135.043,135.046,59800000.0
2005-09-12 14:46:00,135.041,135.049,135.031,135.044,109800002.0
2005-09-12 14:47:00,135.05,135.05,135.035,135.043,79400001.0
2005-09-12 14:48:00,135.04,135.053,135.029,135.053,126599998.0
2005-09-12 14:49:00,135.05,135.05,135.032,135.037,152299997.0
2005-09-12 14:50:00,135.049,135.049,135.023,135.043,109599998.0
2005-09-12 14:51:00,135.034,135.047,135.032,135.038,60500001.0
2005-09-12 14:52:00,135.029,135.045,135.029,135.045,34900000.0
2005-09-12 14:53:00,135.048,135.061,135.047,135.047,51200000.0
2005-09-12 14:54:00,135.05,135.051,135.035,135.046,84800001.0
2005-09-12 14:55:00,135.047,135.047,135.028,135.033,138199999.0
2005-09-12 14:56:00,135.035,135.055,135.035,135.055,132300001.0
2005-09-12 14:57:00,135.061,135.068,135.048,135.053,135499999.0
2005-09-12 14:58:00,135.044,135.044,135.02,135.02,137200000.0
2005-09-12 14:59:00,135.025,135.037,135.013,135.014,182500000.0
2005-09-12 15:00:00,135.029,135.052,135.028,135.049,75399999.0
2005-09-12 15:01:00,135.053,135.073,135.048,135.06,161600000.0
2005-09-12 15:02:00,135.07,135.086,135.068,135.07,111599999.0
2005-09-12 15:03:00,135.073,135.073,135.058,135.061,38400000.0
2005-09-12 15:04:00,135.055,135.055,135.044,135.047,54400000.0
2005-09-12 15:05:00,135.037,135.049,135.035,135.035,56000001.0
2005-09-12 15:06:00,135.036,135.045,135.03,135.04,92200000.0
2005-09-12 15:07:00,135.04,135.04,135.02,135.03,138300000.0
2005-09-12 15:08:00,135.037,135.037,135.02,135.02,88699998.0
2005-09-12 15:09:00,135.016,135.035,135.016,135.027,74300000.0
2005-09-12 15:10:00,135.024,135.025,134.999,134.999,70299999.0
2005-09-12 15:11:00,134.98,135.001,134.976,134.999,132099999.0
2005-09-12 15:12:00,135.002,135.002,134.975,134.976,182099998.0
2005-09-12 15:13:00,134.979,134.989,134.97,134.97,131900001.0
2005-09-12 15:14:00,134.958,134.966,134.933,134.933,133799999.0
2005-09-12 15:15:00,134.921,134.966,134.921,134.966,120600002.0
2005-09-12 15:16:00,134.961,134.975,134.961,134.962,70399999.0
2005-09-12 15:17:00,134.95,134.95,134.923,134.93,70299999.0
2005-09-12 15:18:00,134.934,134.949,134.934,134.938,66100000.0
2005-09-12 15:19:00,134.949,134.969,134.949,134.969,57500000.0
2005-09-12 15:20:00,134.956,134.963,134.949,134.958,79200000.0
2005-09-12 15:21:00,134.943,134.946,134.928,134.933,106499999.0
2005-09-12 15:22:00,134.917,134.945,134.917,134.944,94099998.0
2005-09-12 15:23:00,134.942,134.942,134.912,134.912,107400000.0
2005-09-12 15:24:00,134.908,134.917,134.906,134.917,32400000.0
2005-09-12 15:25:00,134.923,134.951,134.923,134.951,99899999.0
2005-09-12 15:26:00,134.948,134.953,134.936,134.936,144999997.0
2005-09-12 15:27:00,134.943,134.956,134.941,134.941,95099998.0
2005-09-12 15:28:00,134.953,134.953,134.936,134.938,78699999.0
2005-09-12 15:29:00,134.939,134.949,134.939,134.945,63700000.0
2005-09-12 15:30:00,134.943,134.949,134.932,134.949,83700000.0
2005-09-12 15:31:00,134.945,134.962,134.945,134.962,26400000.0
2005-09-12 15:32:00,134.97,134.997,134.968,134.995,77399999.0
2005-09-12 15:33:00,135.0,135.007,135.0,135.007,46400000.0
2005-09-12 15:34:00,135.005,135.033,135.005,135.028,175199997.0
2005-09-12 15:35:00,135.028,135.048,135.01,135.045,106599998.0
2005-09-12 15:36:00,135.056,135.058,135.038,135.049,105600002.0
2005-09-12 15:37:00,135.058,135.064,135.05,135.059,139100000.0
2005-09-12 15:38:00,135.076,135.086,135.065,135.065,98599998.0
2005-09-12 15:39:00,135.038,135.069,135.034,135.05,124999999.0
2005-09-12 15:40:00,135.063,135.063,135.035,135.035,92199999.0
2005-09-12 15:41:00,135.025,135.038,135.02,135.03,108300002.0
2005-09-12 15:42:00,135.035,135.052,135.032,135.052,71700000.0
2005-09-12 15:43:00,135.038,135.064,135.035,135.056,161599998.0
2005-09-12 15:44:00,135.039,135.042,135.01,135.01,112400000.0
2005-09-12 15:45:00,135.001,135.001,134.988,134.993,70299999.0
2005-09-12 15:46:00,134.991,135.003,134.989,134.999,109499998.0
2005-09-12 15:47:00,135.017,135.017,135.007,135.01,132700001.0
2005-09-12 15:48:00,135.01,135.02,135.002,135.002,53300000.0
2005-09-12 15:49:00,134.994,134.994,134.971,134.971,34000001.0
2005-09-12 15:50:00,134.967,134.968,134.943,134.957,58700000.0
2005-09-12 15:51:00,134.963,134.963,134.95,134.957,57700000.0
2005-09-12 15:52:00,134.954,134.97,134.954,134.955,79199999.0
2005-09-12 15:53:00,134.963,134.977,134.956,134.973,96699998.0
2005-09-12 15:54:00,134.98,134.999,134.98,134.988,71399998.0
2005-09-12 15:55:00,134.985,135.007,134.985,135.002,104499998.0
2005-09-12 15:56:00,135.003,135.007,134.997,135.002,181800000.0
2005-09-12 15:57:00,135.002,135.002,134.982,134.983,116299999.0
2005-09-12 15:58:00,134.986,134.996,134.98,134.988,50599999.0
2005-09-12 15:59:00,134.98,134.98,134.978,134.978,25600000.0
2005-09-12 16:00:00,134.967,134.967,134.93,134.93,101400003.0
2005-09-12 16:01:00,134.945,134.968,134.941,134.968,181199998.0
2005-09-12 16:02:00,134.985,135.017,134.985,134.995,58100000.0
2005-09-12 16:03:00,135.01,135.017,134.998,135.0,167100000.0
2005-09-12 16:04:00,134.997,135.008,134.995,135.0,136599999.0
2005-09-12 16:05:00,135.003,135.009,135.003,135.006,79699998.0
2005-09-12 16:06:00,134.998,134.998,134.978,134.978,41300000.0
2005-09-12 16:07:00,134.989,135.0,134.988,134.996,43700000.0
2005-09-12 16:08:00,135.004,135.019,135.004,135.013,68300000.0
2005-09-12 16:09:00,135.01,135.022,135.008,135.017,86500000.0
2005-09-12 16:10:00,135.011,135.011,134.972,134.989,141800000.0
2005-09-12 16:11:00,134.989,134.997,134.986,134.989,140299999.0
2005-09-12 16:12:00,134.983,134.995,134.983,134.984,66900000.0
2005-09-12 16:13:00,134.997,135.009,134.989,135.009,73199999.0
2005-09-12 16:14:00,135.012,135.012,134.994,135.008,46400000.0
2005-09-12 16:15:00,135.022,135.054,135.022,135.05,27900000.0
2005-09-12 16:16:00,135.055,135.067,135.047,135.047,43200000.0
2005-09-12 16:17:00,135.051,135.051,135.014,135.014,123699999.0
2005-09-12 16:18:00,135.021,135.021,134.985,134.99,98800002.0
2005-09-12 16:19:00,134.985,135.006,134.985,135.006,92700001.0
2005-09-12 16:20:00,135.01,135.015,134.998,135.015,150900003.0
2005-09-12 16:21:00,135.027,135.04,135.027,135.036,93999998.0
2005-09-12 16:22:00,135.029,135.047,135.029,135.041,125100000.0
2005-09-12 16:23:00,135.041,135.041,135.022,135.028,59899999.0
2005-09-12 16:24:00,135.025,135.025,135.006,135.006,28100000.0
2005-09-12 16:25:00,135.006,135.006,134.972,134.972,54300000.0
2005-09-12 16:26:00,134.956,134.963,134.948,134.957,78499998.0
2005-09-12 16:27:00,134.969,134.976,134.96,134.96,52800001.0
2005-09-12 16:28:00,134.945,134.96,134.945,134.952,158900002.0
2005-09-12 16:29:00,134.945,134.959,134.945,134.952,128800000.0
2005-09-12 16:30:00,134.964,134.966,134.942,134.954,187599996.0
2005-09-12 16:31:00,134.948,134.975,134.948,134.975,134599999.0
2005-09-12 16:32:00,134.98,134.99,134.975,134.977,69999999.0
2005-09-12 16:33:00,134.974,134.987,134.962,134.978,131499999.0
2005-09-12 16:34:00,134.982,134.988,134.975,134.975,227699999.0
2005-09-12 16:35:00,134.989,135.022,134.989,135.022,118799998.0
2005-09-12 16:36:00,135.028,135.063,135.028,135.032,96999999.0
2005-09-12 16:37:00,135.03,135.036,135.007,135.007,73500000.0
2005-09-12 16:38:00,135.011,135.015,134.994,135.011,41800000.0
2005-09-12 16:39:00,135.016,135.021,135.008,135.015,126899999.0
2005-09-12 16:40:00,135.016,135.03,135.013,135.023,113699998.0
2005-09-12 16:41:00,135.02,135.02,135.002,135.014,89900000.0
2005-09-12 16:42:00,135.028,135.029,135.018,135.018,96900002.0
2005-09-12 16:43:00,135.018,135.022,135.007,135.007,43800001.0
2005-09-12 16:44:00,135.009,135.009,134.975,134.976,128300002.0
2005-09-12 16:45:00,134.96,134.961,134.948,134.95,67900000.0
2005-09-12 16:46:00,134.95,134.958,134.932,134.932,42800000.0
2005-09-12 16:47:00,134.932,134.952,134.932,134.952,44800000.0
2005-09-12 16:48:00,134.946,134.949,134.935,134.949,71500000.0
2005-09-12 16:49:00,134.955,134.986,134.955,134.986,80000001.0
2005-09-12 16:50:00,134.99,134.99,134.969,134.979,88800000.0
2005-09-12 16:51:00,134.982,134.996,134.965,134.965,41500000.0
2005-09-12 16:52:00,134.968,134.968,134.955,134.959,142699996.0
2005-09-12 16:53:00,134.968,134.977,134.957,134.97,175000001.0
2005-09-12 16:54:00,134.98,135.003,134.98,134.994,40600000.0
2005-09-12 16:55:00,134.995,135.017,134.995,135.017,52200000.0
2005-09-12 16:56:00,135.015,135.015,134.974,134.974,57200002.0
2005-09-12 16:57:00,134.987,134.998,134.985,134.985,95600001.0
2005-09-12 16:58:00,134.98,134.98,134.957,134.963,78500000.0
2005-09-12 16:59:00,134.945,134.945,134.898,134.898,45900000.0
2005-09-12 17:00:00,134.901,134.919,134.891,134.919,180900003.0
2005-09-12 17:01:00,134.922,134.925,134.911,134.923,110000000.0
2005-09-12 17:02:00,134.92,134.949,134.92,134.949,25200000.0
2005-09-12 17:03:00,134.947,134.962,134.945,134.962,67600000.0
2005-09-12 17:04:00,134.963,134.985,134.963,134.977,155100001.0
2005-09-12 17:05:00,134.973,134.982,134.971,134.973,48600000.0
2005-09-12 17:06:00,134.974,134.974,134.965,134.971,87099999.0
2005-09-12 17:07:00,134.97,134.977,134.959,134.977,90300000.0
2005-09-12 17:08:00,134.978,134.981,134.973,134.977,61200001.0
2005-09-12 17:09:00,134.982,134.987,134.978,134.979,91999999.0
2005-09-12 17:10:00,134.969,134.979,134.958,134.958,77300000.0
2005-09-12 17:11:00,134.958,134.958,134.933,134.933,98400001.0
2005-09-12 17:12:00,134.928,134.936,134.918,134.936,80099999.0
2005-09-12 17:13:00,134.933,134.936,134.912,134.912,102900000.0
2005-09-12 17:14:00,134.906,134.915,134.899,134.899,155599998.0
2005-09-12 17:15:00,134.896,134.931,134.894,134.931,93099999.0
2005-09-12 17:16:00,134.943,134.947,134.931,134.935,73399998.0
2005-09-12 17:17:00,134.933,134.951,134.932,134.951,63200000.0
2005-09-12 17:18:00,134.95,134.95,134.939,134.948,133200000.0
2005-09-12 17:19:00,134.948,134.948,134.937,134.947,105599999.0
2005-09-12 17:20:00,134.942,134.942,134.931,134.931,19200000.0
2005-09-12 17:21:00,134.938,134.947,134.933,134.947,69999999.0
2005-09-12 17:22:00,134.943,134.952,134.933,134.933,87499998.0
2005-09-12 17:23:00,134.93,134.94,134.93,134.933,80799999.0
2005-09-12 17:24:00,134.924,134.941,134.924,134.936,121000001.0
2005-09-12 17:25:00,134.942,134.953,134.942,134.953,70700002.0
2005-09-12 17:26:00,134.952,134.957,134.95,134.952,124899998.0
2005-09-12 17:27:00,134.944,134.961,134.944,134.961,161900000.0
2005-09-12 17:28:00,134.961,134.967,134.948,134.954,98899998.0
2005-09-12 17:29:00,134.973,134.987,134.972,134.987,96600000.0
2005-09-12 17:30:00,134.994,135.023,134.994,135.015,116399999.0
2005-09-12 17:31:00,135.014,135.015,135.004,135.015,84799998.0
2005-09-12 17:32:00,135.011,135.014,134.995,134.995,84000000.0
2005-09-12 17:33:00,134.984,134.994,134.984,134.991,38800000.0
2005-09-12 17:34:00,135.006,135.017,135.004,135.009,72800001.0
2005-09-12 17:35:00,135.018,135.021,135.008,135.008,99100000.0
2005-09-12 17:36:00,135.015,135.024,135.015,135.018,86899999.0
2005-09-12 17:37:00,135.018,135.018,134.991,134.991,30800000.0
2005-09-12 17:38:00,134.992,134.998,134.991,134.998,74499998.0
2005-09-12 17:39:00,134.993,135.01,134.993,135.008,58399999.0
2005-09-12 17:40:00,134.942,134.985,134.942,134.96,76200000.0
2005-09-12 17:41:00,135.012,135.019,135.006,135.007,183500001.0
2005-09-12 17:42:00,135.012,135.012,134.994,134.994,20000000.0
2005-09-12 17:43:00,135.004,135.02,135.002,135.012,94500000.0
2005-09-12 17:44:00,135.024,135.043,135.024,135.043,110599998.0
2005-09-12 17:45:00,135.038,135.038,135.014,135.028,105399999.0
2005-09-12 17:46:00,135.02,135.025,135.016,135.025,65800002.0
2005-09-12 17:47:00,135.023,135.031,135.018,135.023,80500000.0
2005-09-12 17:48:00,135.02,135.028,135.015,135.025,92100001.0
2005-09-12 17:49:00,135.017,135.029,135.017,135.027,48200000.0
2005-09-12 17:50:00,135.034,135.038,135.031,135.038,129100001.0
2005-09-12 17:51:00,135.043,135.054,135.038,135.039,109200000.0
2005-09-12 17:52:00,135.035,135.057,135.035,135.047,70400000.0
2005-09-12 17:53:00,135.043,135.058,135.043,135.058,157699999.0
2005-09-12 17:54:00,135.055,135.055,135.037,135.054,95199998.0
2005-09-12 17:55:00,135.045,135.045,135.023,135.038,63800000.0
2005-09-12 17:56:00,135.038,135.04,135.03,135.033,69600000.0
2005-09-12 17:57:00,135.027,135.027,135.015,135.023,37800000.0
2005-09-12 17:58:00,135.024,135.035,135.024,135.032,50300000.0
2005-09-12 17:59:00,135.025,135.032,135.022,135.022,81000001.0
2005-09-12 18:00:00,135.026,135.038,135.026,135.031,83699999.0
2005-09-12 18:01:00,135.015,135.028,135.011,135.013,1399299993.0
2005-09-12 18:02:00,135.01,135.015,134.995,135.0,2058000012.0
2005-09-12 18:03:00,135.002,135.02,135.001,135.018,2053099993.0
2005-09-12 18:04:00,135.014,135.031,135.012,135.012,1478399986.0
2005-09-12 18:05:00,135.012,135.025,135.009,135.016,1860200000.0
2005-09-12 18:06:00,135.015,135.018,135.005,135.015,1171800001.0
2005-09-12 18:07:00,135.013,135.018,135.005,135.015,1806599998.0
2005-09-12 18:08:00,135.013,135.013,134.999,135.005,1456000001.0
2005-09-12 18:09:00,135.006,135.013,135.0,135.001,1377999994.0
2005-09-12 18:10:00,135.005,135.007,134.998,135.0,1024300001.0
2005-09-12 18:11:00,135.009,135.015,135.001,135.003,751099996.0
2005-09-12 18:12:00,135.0,135.015,134.998,135.008,926100004.0
2005-09-12 18:13:00,135.015,135.024,135.015,135.023,1338000006.0
2005-09-12 18:14:00,135.025,135.028,135.02,135.025,1274599994.0
2005-09-12 18:15:00,135.025,135.033,135.017,135.029,1714299986.0
2005-09-12 18:16:00,135.03,135.038,135.02,135.027,1540299994.0
2005-09-12 18:17:00,135.028,135.035,135.003,135.003,851399998.0
2005-09-12 18:18:00,135.007,135.017,135.006,135.008,607599997.0
2005-09-12 18:19:00,135.006,135.016,134.996,134.996,870499994.0
2005-09-12 18:20:00,134.998,135.011,134.985,134.987,1231099997.0
2005-09-12 18:21:00,134.99,135.004,134.987,134.992,1288999994.0
2005-09-12 18:22:00,134.992,135.01,134.989,135.003,1213299992.0
2005-09-12 18:23:00,135.0,135.014,134.999,135.005,1635499999.0
2005-09-12 18:24:00,135.0,135.008,134.99,134.996,1244400008.0
2005-09-12 18:25:00,134.995,135.013,134.994,135.0,1029800002.0
2005-09-12 18:26:00,135.012,135.027,135.01,135.018,773299998.0
2005-09-12 18:27:00,135.015,135.063,135.015,135.06,570199999.0
2005-09-12 18:28:00,135.072,135.072,135.05,135.06,762200000.0
2005-09-12 18:29:00,135.062,135.072,135.058,135.072,890299994.0
2005-09-12 18:30:00,135.075,135.076,135.061,135.063,420399999.0
2005-09-12 18:31:00,135.06,135.065,135.052,135.065,864999998.0
2005-09-12 18:32:00,135.067,135.073,135.049,135.06,1201499998.0
2005-09-12 18:33:00,135.06,135.081,135.051,135.072,1692199998.0
2005-09-12 18:34:00,135.082,135.109,135.082,135.103,942600000.0
2005-09-12 18:35:00,135.118,135.125,135.109,135.12,1333999991.0
2005-09-12 18:36:00,135.108,135.117,135.1,135.107,652299996.0
2005-09-12 18:37:00,135.11,135.127,135.096,135.127,652199993.0
2005-09-12 18:38:00,135.14,135.204,135.14,135.201,384499998.0
2005-09-12 18:39:00,135.205,135.209,135.163,135.198,325799999.0
2005-09-12 18:40:00,135.201,135.241,135.201,135.241,1050600003.0
2005-09-12 18:41:00,135.262,135.265,135.254,135.265,375199999.0
2005-09-12 18:42:00,135.267,135.327,135.257,135.315,628999997.0
2005-09-12 18:43:00,135.316,135.324,135.285,135.285,286699998.0
2005-09-12 18:44:00,135.28,135.341,135.254,135.336,556500000.0
2005-09-12 18:45:00,135.338,135.357,135.293,135.293,449799998.0
2005-09-12 18:46:00,135.293,135.325,135.282,135.282,600100007.0
2005-09-12 18:47:00,135.27,135.276,135.261,135.274,149999999.0
2005-09-12 18:48:00,135.28,135.289,135.265,135.265,414700002.0
2005-09-12 18:49:00,135.267,135.286,135.267,135.278,421500000.0
2005-09-12 18:50:00,135.275,135.275,135.243,135.268,739299997.0
2005-09-12 18:51:00,135.273,135.305,135.273,135.304,702099995.0
2005-09-12 18:52:00,135.311,135.311,135.283,135.287,703100001.0
2005-09-12 18:53:00,135.285,135.31,135.285,135.306,1063100000.0
2005-09-12 18:54:00,135.31,135.321,135.303,135.313,811900000.0
2005-09-12 18:55:00,135.312,135.32,135.302,135.305,791799997.0
2005-09-12 18:56:00,135.306,135.325,135.306,135.316,440299995.0
2005-09-12 18:57:00,135.319,135.325,135.308,135.318,442199998.0
2005-09-12 18:58:00,135.312,135.312,135.277,135.286,738300002.0
2005-09-12 18:59:00,135.288,135.312,135.288,135.308,779699994.0
2005-09-12 19:00:00,135.302,135.316,135.293,135.305,361699998.0
2005-09-12 19:01:00,135.317,135.323,135.309,135.313,212299998.0
2005-09-12 19:02:00,135.308,135.318,135.304,135.308,387299998.0
2005-09-12 19:03:00,135.302,135.317,135.301,135.307,903900000.0
2005-09-12 19:04:00,135.309,135.312,135.295,135.308,402499997.0
2005-09-12 19:05:00,135.313,135.313,135.287,135.29,547899998.0
2005-09-12 19:06:00,135.29,135.307,135.29,135.307,1008999997.0
2005-09-12 19:07:00,135.308,135.312,135.297,135.303,1028200005.0
2005-09-12 19:08:00,135.311,135.322,135.303,135.322,513900000.0
2005-09-12 19:09:00,135.313,135.338,135.309,135.318,727099996.0
2005-09-12 19:10:00,135.328,135.333,135.322,135.33,112699999.0
2005-09-12 19:11:00,135.329,135.34,135.318,135.318,304099998.0
2005-09-12 19:12:00,135.338,135.34,135.327,135.328,281099999.0
2005-09-12 19:13:00,135.338,135.34,135.323,135.332,169699998.0
2005-09-12 19:14:00,135.311,135.322,135.311,135.319,288400005.0
2005-09-12 19:15:00,135.315,135.33,135.306,135.33,908099999.0
2005-09-12 19:16:00,135.332,135.336,135.315,135.32,427299997.0
2005-09-12 19:17:00,135.322,135.335,135.322,135.327,374200002.0
2005-09-12 19:18:00,135.327,135.333,135.314,135.327,324000006.0
2005-09-12 19:19:00,135.328,135.333,135.319,135.322,673799998.0
2005-09-12 19:20:00,135.325,135.331,135.307,135.312,321399998.0
2005-09-12 19:21:00,135.317,135.328,135.313,135.313,518300006.0
2005-09-12 19:22:00,135.308,135.308,135.295,135.295,70099999.0
2005-09-12 19:23:00,135.313,135.313,135.296,135.3,1298200005.0
2005-09-12 19:24:00,135.263,135.299,135.261,135.289,709100009.0
2005-09-12 19:25:00,135.298,135.305,135.293,135.3,463499998.0
2005-09-12 19:26:00,135.301,135.317,135.298,135.304,1172399994.0
2005-09-12 19:27:00,135.305,135.317,135.305,135.31,602699999.0
2005-09-12 19:28:00,135.269,135.311,135.243,135.278,386500002.0
2005-09-12 19:29:00,135.307,135.32,135.307,135.317,384499999.0
2005-09-12 19:30:00,135.317,135.322,135.309,135.319,725999993.0
2005-09-12 19:31:00,135.315,135.321,135.303,135.306,661799999.0
2005-09-12 19:32:00,135.302,135.323,135.302,135.32,675699996.0
2005-09-12 19:33:00,135.323,135.339,135.322,135.335,612200002.0
2005-09-12 19:34:00,135.334,135.334,135.316,135.32,923100002.0
2005-09-12 19:35:00,135.322,135.334,135.318,135.328,603500003.0
2005-09-12 19:36:00,135.335,135.335,135.325,135.33,481199997.0
2005-09-12 19:37:00,135.326,135.337,135.326,135.337,21600000.0
2005-09-12 19:38:00,135.34,135.345,135.332,135.339,526800005.0
2005-09-12 19:39:00,135.343,135.358,135.339,135.339,646300005.0
2005-09-12 19:40:00,135.337,135.344,135.321,135.337,397999999.0
2005-09-12 19:41:00,135.335,135.355,135.335,135.338,781700001.0
2005-09-12 19:42:00,135.35,135.357,135.334,135.337,344500000.0
2005-09-12 19:43:00,135.34,135.345,135.332,135.333,144699999.0
2005-09-12 19:44:00,135.308,135.326,135.306,135.326,430299996.0
2005-09-12 19:45:00,135.339,135.339,135.328,135.331,95100001.0
2005-09-12 19:46:00,135.33,135.34,135.33,135.331,292299999.0
2005-09-12 19:47:00,135.33,135.335,135.32,135.328,142200001.0
2005-09-12 19:48:00,135.32,135.32,135.302,135.302,792499994.0
2005-09-12 19:49:00,135.311,135.317,135.304,135.304,308500002.0
2005-09-12 19:50:00,135.31,135.315,135.305,135.31,314899997.0
2005-09-12 19:51:00,135.31,135.31,135.305,135.31,363500002.0
2005-09-12 19:52:00,135.313,135.329,135.313,135.317,549000001.0
2005-09-12 19:53:00,135.255,135.323,135.255,135.255,505699999.0
2005-09-12 19:54:00,135.318,135.325,135.315,135.325,303600000.0
2005-09-12 19:55:00,135.334,135.334,135.321,135.321,270400001.0
2005-09-12 19:56:00,135.321,135.327,135.317,135.327,447400001.0
2005-09-12 19:57:00,135.32,135.335,135.312,135.315,550000004.0
2005-09-12 19:58:00,135.316,135.323,135.309,135.31,658100004.0
2005-09-12 19:59:00,135.311,135.323,135.309,135.31,538399994.0
2005-09-12 20:00:00,135.315,135.319,135.298,135.309,150500000.0
2005-09-12 20:01:00,135.312,135.322,135.308,135.312,508999999.0
2005-09-12 20:02:00,135.308,135.312,135.299,135.307,320700001.0
2005-09-12 20:03:00,135.315,135.315,135.308,135.31,235199997.0
2005-09-12 20:04:00,135.308,135.309,135.295,135.307,434000004.0
2005-09-12 20:05:00,135.308,135.313,135.299,135.301,578400003.0
2005-09-12 20:06:00,135.305,135.317,135.295,135.307,740799992.0
2005-09-12 20:07:00,135.304,135.313,135.298,135.302,232400000.0
2005-09-12 20:08:00,135.302,135.312,135.296,135.302,485499997.0
2005-09-12 20:09:00,135.299,135.304,135.287,135.303,304200003.0
2005-09-12 20:10:00,135.302,135.316,135.301,135.302,293299998.0
2005-09-12 20:11:00,135.309,135.318,135.298,135.3,706900003.0
2005-09-12 20:12:00,135.295,135.301,135.284,135.289,765899998.0
2005-09-12 20:13:00,135.29,135.296,135.285,135.287,264400001.0
2005-09-12 20:14:00,135.282,135.293,135.28,135.29,394800001.0
2005-09-12 20:15:00,135.299,135.307,135.289,135.295,624299999.0
2005-09-12 20:16:00,135.293,135.302,135.28,135.28,448699995.0
2005-09-12 20:17:00,135.278,135.292,135.278,135.28,267100000.0
2005-09-12 20:18:00,135.278,135.278,135.27,135.271,200900000.0
2005-09-12 20:19:00,135.273,135.282,135.273,135.275,512499997.0
2005-09-12 20:20:00,135.278,135.289,135.278,135.287,130200000.0
2005-09-12 20:21:00,135.29,135.295,135.285,135.29,415099998.0
2005-09-12 20:22:00,135.29,135.295,135.28,135.288,562899996.0
2005-09-12 20:23:00,135.288,135.291,135.272,135.277,413799997.0
2005-09-12 20:24:00,135.282,135.288,135.28,135.288,252900000.0
2005-09-12 20:25:00,135.287,135.29,135.275,135.29,434500001.0
2005-09-12 20:26:00,135.292,135.302,135.288,135.299,464600006.0
2005-09-12 20:27:00,135.3,135.31,135.299,135.308,669900001.0
2005-09-12 20:28:00,135.266,135.295,135.237,135.268,1093900011.0
2005-09-12 20:29:00,135.298,135.305,135.29,135.3,856399999.0
2005-09-12 20:30:00,135.302,135.31,135.295,135.302,1765300009.0
2005-09-12 20:31:00,135.309,135.313,135.295,135.302,1331199993.0
2005-09-12 20:32:00,135.3,135.305,135.29,135.3,1158799999.0
2005-09-12 20:33:00,135.298,135.309,135.29,135.304,427299997.0
2005-09-12 20:34:00,135.302,135.313,135.298,135.302,299800003.0
2005-09-12 20:35:00,135.3,135.304,135.284,135.304,423499995.0
2005-09-12 20:36:00,135.337,135.349,135.318,135.343,502000006.0
2005-09-12 20:37:00,135.341,135.352,135.339,135.342,526199998.0
2005-09-12 20:38:00,135.352,135.352,135.334,135.347,1030399998.0
2005-09-12 20:39:00,135.345,135.347,135.327,135.34,831200003.0
2005-09-12 20:40:00,135.325,135.337,135.32,135.337,998300001.0
2005-09-12 20:41:00,135.339,135.347,135.326,135.34,490900000.0
2005-09-12 20:42:00,135.338,135.339,135.322,135.338,282599996.0
2005-09-12 20:43:00,135.34,135.345,135.323,135.345,482399995.0
2005-09-12 20:44:00,135.347,135.355,135.335,135.342,715299994.0
2005-09-12 20:45:00,135.348,135.357,135.343,135.343,632699999.0
2005-09-12 20:46:00,135.346,135.348,135.331,135.347,895699994.0
2005-09-12 20:47:00,135.344,135.358,135.339,135.345,849799993.0
2005-09-12 20:48:00,135.351,135.363,135.346,135.346,517299998.0
2005-09-12 20:49:00,135.349,135.355,135.34,135.355,256000001.0
2005-09-12 20:50:00,135.347,135.353,135.337,135.343,1229899997.0
2005-09-12 20:51:00,135.346,135.358,135.344,135.358,546200006.0
2005-09-12 20:52:00,135.358,135.358,135.35,135.351,257200001.0
2005-09-12 20:53:00,135.35,135.361,135.344,135.355,781199998.0
2005-09-12 20:54:00,135.35,135.353,135.345,135.348,227300002.0
2005-09-12 20:55:00,135.342,135.352,135.335,135.349,1017800000.0
2005-09-12 20:56:00,135.346,135.365,135.345,135.348,793100004.0
2005-09-12 20:57:00,135.345,135.356,135.336,135.344,850099994.0
2005-09-12 20:58:00,135.345,135.345,135.318,135.323,974699998.0
2005-09-12 20:59:00,135.32,135.329,135.297,135.297,1305599998.0
2005-09-12 21:00:00,135.282,135.3,135.278,135.29,1140299989.0
2005-09-12 21:01:00,135.295,135.303,135.28,135.282,832700003.0
2005-09-12 21:02:00,135.274,135.288,135.274,135.283,458199995.0
2005-09-12 21:03:00,135.282,135.298,135.274,135.276,733199997.0
2005-09-12 21:04:00,135.276,135.286,135.273,135.286,405999998.0
2005-09-12 21:05:00,135.278,135.284,135.263,135.275,517599998.0
2005-09-12 21:06:00,135.275,135.295,135.275,135.287,578799993.0
2005-09-12 21:07:00,135.291,135.307,135.29,135.307,585800003.0
2005-09-12 21:08:00,135.31,135.315,135.302,135.305,322599997.0
2005-09-12 21:09:00,135.319,135.326,135.312,135.312,157599998.0
2005-09-12 21:10:00,135.309,135.318,135.299,135.309,227799998.0
2005-09-12 21:11:00,135.304,135.309,135.293,135.309,301600002.0
2005-09-12 21:12:00,135.31,135.315,135.301,135.302,519499999.0
2005-09-12 21:13:00,135.305,135.324,135.305,135.324,403399999.0
2005-09-12 21:14:00,135.315,135.323,135.302,135.303,760700002.0
2005-09-12 21:15:00,135.308,135.311,135.299,135.303,725600005.0
2005-09-12 21:16:00,135.306,135.326,135.302,135.324,473899998.0
2005-09-12 21:17:00,135.329,135.33,135.317,135.327,699600002.0
2005-09-12 21:18:00,135.33,135.332,135.325,135.328,347200005.0
2005-09-12 21:19:00,135.325,135.344,135.323,135.325,557100002.0
2005-09-12 21:20:00,135.333,135.342,135.329,135.336,1079900002.0
2005-09-12 21:21:00,135.315,135.317,135.256,135.304,658800002.0
2005-09-12 21:22:00,135.347,135.353,135.334,135.342,898599994.0
2005-09-12 21:23:00,135.342,135.352,135.34,135.342,783599996.0
2005-09-12 21:24:00,135.34,135.364,135.338,135.346,512799992.0
2005-09-12 21:25:00,135.355,135.37,135.35,135.366,643199998.0
2005-09-12 21:26:00,135.365,135.372,135.355,135.357,419299995.0
2005-09-12 21:27:00,135.338,135.341,135.29,135.327,117400001.0
2005-09-12 21:28:00,135.355,135.365,135.355,135.36,60000000.0
2005-09-12 21:29:00,135.36,135.365,135.35,135.355,189699999.0
2005-09-12 21:30:00,135.352,135.365,135.352,135.357,360000001.0
2005-09-12 21:31:00,135.37,135.385,135.37,135.373,105799999.0
2005-09-12 21:32:00,135.373,135.392,135.371,135.375,708299998.0
2005-09-12 21:33:00,135.37,135.375,135.37,135.37,161400003.0
2005-09-12 21:34:00,135.373,135.392,135.373,135.378,265899997.0
2005-09-12 21:35:00,135.372,135.382,135.37,135.37,327399997.0
2005-09-12 21:36:00,135.371,135.377,135.371,135.375,174400000.0
2005-09-12 21:37:00,135.372,135.382,135.368,135.368,147300000.0
2005-09-12 21:38:00,135.368,135.368,135.36,135.36,88600000.0
2005-09-12 21:39:00,135.36,135.366,135.348,135.357,230599998.0
2005-09-12 21:40:00,135.36,135.372,135.36,135.372,307099997.0
2005-09-12 21:41:00,135.372,135.372,135.355,135.369,315200000.0
2005-09-12 21:42:00,135.378,135.397,135.378,135.387,386100000.0
2005-09-12 21:43:00,135.379,135.381,135.368,135.372,463400001.0
2005-09-12 21:44:00,135.371,135.392,135.371,135.378,621699997.0
2005-09-12 21:45:00,135.379,135.388,135.373,135.373,446899997.0
2005-09-12 21:46:00,135.373,135.393,135.373,135.384,543500001.0
2005-09-12 21:47:00,135.39,135.393,135.382,135.387,453700006.0
2005-09-12 21:48:00,135.38,135.385,135.375,135.377,157700001.0
2005-09-12 21:49:00,135.385,135.396,135.383,135.39,114100000.0
2005-09-12 21:50:00,135.392,135.392,135.379,135.384,77500000.0
2005-09-12 21:51:00,135.38,135.381,135.374,135.376,163399998.0
2005-09-12 21:52:00,135.365,135.383,135.365,135.383,137100000.0
2005-09-12 21:53:00,135.385,135.385,135.385,135.385,103899999.0
2005-09-12 21:54:00,135.387,135.39,135.382,135.383,78300001.0
2005-09-12 21:55:00,135.392,135.392,135.381,135.381,60700001.0
2005-09-12 21:56:00,135.374,135.39,135.374,135.39,124000000.0
2005-09-12 21:57:00,135.393,135.396,135.387,135.395,37800000.0
2005-09-12 21:58:00,135.392,135.398,135.385,135.39,147000002.0
2005-09-12 21:59:00,135.392,135.4,135.392,135.398,109000000.0
2005-09-12 22:00:00,135.402,135.409,135.399,135.399,266599999.0
2005-09-12 22:01:00,135.403,135.411,135.399,135.405,468599997.0
2005-09-12 22:02:00,135.405,135.414,135.397,135.408,505300000.0
2005-09-12 22:03:00,135.409,135.412,135.404,135.41,147399999.0
2005-09-12 22:04:00,135.418,135.424,135.416,135.418,230799999.0
2005-09-12 22:05:00,135.407,135.413,135.403,135.403,72000000.0
2005-09-12 22:06:00,135.402,135.408,135.399,135.408,126199999.0
2005-09-12 22:07:00,135.41,135.41,135.4,135.41,41800000.0
2005-09-12 22:08:00,135.413,135.423,135.409,135.423,126799999.0
2005-09-12 22:09:00,135.418,135.418,135.402,135.402,77800000.0
2005-09-12 22:10:00,135.403,135.416,135.403,135.41,181699997.0
2005-09-12 22:11:00,135.415,135.427,135.407,135.427,134299999.0
2005-09-12 22:12:00,135.43,135.45,135.43,135.44,99600000.0
2005-09-12 22:13:00,135.44,135.453,135.439,135.443,99599999.0
2005-09-12 22:14:00,135.443,135.443,135.433,135.436,160399998.0
2005-09-12 22:15:00,135.439,135.443,135.434,135.435,190100000.0
2005-09-12 22:16:00,135.44,135.445,135.44,135.445,217300000.0
2005-09-12 22:17:00,135.44,135.44,135.433,135.438,67200000.0
2005-09-12 22:18:00,135.44,135.445,135.433,135.433,108399999.0
2005-09-12 22:19:00,135.448,135.465,135.438,135.465,61100000.0
2005-09-12 22:20:00,135.46,135.491,135.456,135.491,121599999.0
2005-09-12 22:21:00,135.508,135.51,135.49,135.49,50200000.0
2005-09-12 22:22:00,135.473,135.474,135.464,135.468,117199999.0
2005-09-12 22:23:00,135.468,135.468,135.459,135.467,237199997.0
2005-09-12 22:24:00,135.47,135.47,135.465,135.468,130800000.0
2005-09-12 22:25:00,135.468,135.476,135.459,135.459,349199997.0
2005-09-12 22:26:00,135.455,135.464,135.453,135.462,151300000.0
2005-09-12 22:27:00,135.465,135.49,135.465,135.488,603699998.0
2005-09-12 22:28:00,135.493,135.494,135.484,135.487,259099999.0
2005-09-12 22:29:00,135.492,135.496,135.492,135.492,40300000.0
2005-09-12 22:30:00,135.485,135.491,135.479,135.485,134999998.0
2005-09-12 22:31:00,135.476,135.49,135.47,135.488,180999996.0
2005-09-12 22:32:00,135.493,135.496,135.486,135.487,142700001.0
2005-09-12 22:33:00,135.492,135.498,135.488,135.498,199599999.0
2005-09-12 22:34:00,135.503,135.508,135.497,135.503,226299998.0
2005-09-12 22:35:00,135.498,135.513,135.498,135.507,171600002.0
2005-09-12 22:36:00,135.508,135.519,135.507,135.513,442899998.0
2005-09-12 22:37:00,135.516,135.525,135.516,135.523,146700000.0
2005-09-12 22:38:00,135.521,135.534,135.521,135.533,256800000.0
2005-09-12 22:39:00,135.538,135.549,135.538,135.538,207600000.0
2005-09-12 22:40:00,135.535,135.545,135.53,135.54,465699997.0
2005-09-12 22:41:00,135.538,135.538,135.524,135.532,70000000.0
2005-09-12 22:42:00,135.53,135.53,135.522,135.525,165900000.0
2005-09-12 22:43:00,135.533,135.536,135.523,135.523,91600000.0
2005-09-12 22:44:00,135.523,135.531,135.521,135.522,298499997.0
2005-09-12 22:45:00,135.522,135.532,135.519,135.53,201700001.0
2005-09-12 22:46:00,135.534,135.535,135.529,135.532,61499999.0
2005-09-12 22:47:00,135.535,135.552,135.535,135.547,110300001.0
2005-09-12 22:48:00,135.546,135.57,135.536,135.547,316399994.0
2005-09-12 22:49:00,135.546,135.558,135.538,135.558,354299993.0
2005-09-12 22:50:00,135.555,135.555,135.537,135.537,237399999.0
2005-09-12 22:51:00,135.543,135.547,135.536,135.536,180900001.0
2005-09-12 22:52:00,135.519,135.524,135.501,135.524,149599999.0
2005-09-12 22:53:00,135.535,135.551,135.532,135.535,170700001.0
2005-09-12 22:54:00,135.538,135.542,135.537,135.542,112600001.0
2005-09-12 22:55:00,135.531,135.537,135.525,135.525,99200000.0
2005-09-12 22:56:00,135.53,135.53,135.525,135.53,186500000.0
2005-09-12 22:57:00,135.525,135.53,135.525,135.525,129100001.0
2005-09-12 22:58:00,135.535,135.543,135.535,135.536,134499999.0
2005-09-12 22:59:00,135.545,135.552,135.532,135.544,111399999.0
2005-09-12 23:00:00,135.54,135.564,135.524,135.559,76999999.0
2005-09-12 23:01:00,135.541,135.546,135.504,135.524,83100002.0
2005-09-12 23:02:00,135.497,135.514,135.45,135.49,142000000.0
2005-09-12 23:03:00,135.505,135.513,135.461,135.48,56099999.0
2005-09-12 23:04:00,135.485,135.537,135.476,135.526,154900000.0
2005-09-12 23:05:00,135.513,135.538,135.492,135.538,101300000.0
2005-09-12 23:06:00,135.533,135.552,135.524,135.547,116400000.0
2005-09-12 23:07:00,135.557,135.566,135.524,135.549,80800000.0
2005-09-12 23:08:00,135.547,135.566,135.525,135.535,122900002.0
2005-09-12 23:09:00,135.552,135.552,135.492,135.513,109099999.0
2005-09-12 23:10:00,135.475,135.51,135.454,135.51,134499999.0
2005-09-12 23:11:00,135.502,135.515,135.483,135.512,131699998.0
2005-09-12 23:12:00,135.495,135.52,135.475,135.507,84999999.0
2005-09-12 23:13:00,135.491,135.517,135.472,135.494,183399999.0
2005-09-12 23:14:00,135.505,135.513,135.449,135.497,194200002.0
2005-09-12 23:15:00,135.445,135.494,135.445,135.464,95299998.0
2005-09-12 23:16:00,135.445,135.495,135.442,135.486,84400000.0
2005-09-12 23:17:00,135.481,135.52,135.466,135.49,57000000.0
2005-09-12 23:18:00,135.485,135.502,135.481,135.501,73400000.0
2005-09-12 23:19:00,135.502,135.515,135.464,135.468,70400000.0
2005-09-12 23:20:00,135.555,135.555,135.524,135.524,63300002.0
2005-09-12 23:21:00,135.529,135.532,135.519,135.525,40600001.0
2005-09-12 23:22:00,135.528,135.528,135.517,135.522,130299999.0
2005-09-12 23:23:00,135.527,135.547,135.527,135.54,47800000.0
2005-09-12 23:24:00,135.53,135.55,135.53,135.55,86300000.0
2005-09-12 23:25:00,135.55,135.55,135.53,135.538,94400000.0
2005-09-12 23:26:00,135.544,135.57,135.544,135.57,58200000.0
2005-09-12 23:27:00,135.575,135.575,135.562,135.565,103200001.0
2005-09-12 23:28:00,135.564,135.564,135.54,135.54,55000000.0
2005-09-12 23:29:00,135.522,135.522,135.445,135.472,104899998.0
2005-09-12 23:30:00,135.48,135.51,135.48,135.51,131300000.0
2005-09-12 23:31:00,135.519,135.538,135.517,135.532,104399999.0
2005-09-12 23:32:00,135.527,135.532,135.519,135.532,66400000.0
2005-09-12 23:33:00,135.507,135.51,135.507,135.51,38500000.0
2005-09-12 23:34:00,135.506,135.512,135.506,135.509,68400000.0
2005-09-12 23:35:00,135.52,135.541,135.516,135.541,130100002.0
2005-09-12 23:36:00,135.527,135.533,135.512,135.512,106499999.0
2005-09-12 23:37:00,135.51,135.515,135.505,135.515,123999998.0
2005-09-12 23:38:00,135.51,135.515,135.505,135.505,108000000.0
2005-09-12 23:39:00,135.513,135.515,135.507,135.515,46900001.0
2005-09-12 23:40:00,135.511,135.519,135.508,135.511,151299999.0
2005-09-12 23:41:00,135.498,135.515,135.498,135.51,96800001.0
2005-09-12 23:42:00,135.501,135.506,135.497,135.5,51600000.0
2005-09-12 23:43:00,135.492,135.492,135.477,135.477,9600000.0
2005-09-12 23:44:00,135.468,135.488,135.468,135.488,94800000.0
2005-09-12 23:45:00,135.493,135.498,135.493,135.493,108300001.0
2005-09-12 23:46:00,135.498,135.498,135.495,135.498,68200001.0
2005-09-12 23:47:00,135.496,135.502,135.489,135.5,75099998.0
2005-09-12 23:48:00,135.495,135.5,135.492,135.5,92000002.0
2005-09-12 23:49:00,135.453,135.47,135.44,135.47,133600000.0
2005-09-12 23:50:00,135.494,135.5,135.486,135.498,100000000.0
2005-09-12 23:51:00,135.493,135.495,135.475,135.475,85900000.0
2005-09-12 23:52:00,135.469,135.493,135.463,135.467,80000000.0
2005-09-12 23:53:00,135.468,135.474,135.46,135.467,114099998.0
2005-09-12 23:54:00,135.471,135.471,135.462,135.47,67400000.0
2005-09-12 23:55:00,135.47,135.47,135.463,135.463,34000000.0
2005-09-12 23:56:00,135.468,135.474,135.459,135.468,176000001.0
2005-09-12 23:57:00,135.467,135.473,135.463,135.473,42800000.0
2005-09-12 23:58:00,135.467,135.47,135.458,135.467,67100001.0
2005-09-12 23:59:00,135.47,135.47,135.464,135.467,71400001.0
2005-09-13 00:00:00,135.459,135.484,135.459,135.465,98200003.0
2005-09-13 00:01:00,135.461,135.487,135.461,135.487,63100002.0
2005-09-13 00:02:00,135.5,135.502,135.477,135.478,52000000.0
2005-09-13 00:03:00,135.469,135.469,135.459,135.464,103000000.0
2005-09-13 00:04:00,135.469,135.47,135.459,135.462,35200000.0
2005-09-13 00:05:00,135.462,135.468,135.462,135.467,83600001.0
2005-09-13 00:06:00,135.466,135.469,135.466,135.469,80600001.0
2005-09-13 00:07:00,135.468,135.472,135.461,135.468,43200000.0
2005-09-13 00:08:00,135.461,135.462,135.45,135.45,56200000.0
2005-09-13 00:09:00,135.461,135.477,135.461,135.477,90200001.0
2005-09-13 00:10:00,135.475,135.483,135.469,135.483,43099999.0
2005-09-13 00:11:00,135.48,135.488,135.471,135.471,71500001.0
2005-09-13 00:12:00,135.468,135.49,135.468,135.478,65500000.0
2005-09-13 00:13:00,135.47,135.478,135.47,135.476,67900001.0
2005-09-13 00:14:00,135.48,135.49,135.479,135.481,133300005.0
2005-09-13 00:15:00,135.488,135.494,135.477,135.477,157800001.0
2005-09-13 00:16:00,135.478,135.495,135.465,135.495,100000001.0
2005-09-13 00:17:00,135.5,135.512,135.5,135.512,38500000.0
2005-09-13 00:18:00,135.51,135.515,135.508,135.508,117799999.0
2005-09-13 00:19:00,135.504,135.504,135.484,135.484,98000000.0
2005-09-13 00:20:00,135.479,135.48,135.47,135.48,58700000.0
2005-09-13 00:21:00,135.48,135.484,135.453,135.457,43000000.0
2005-09-13 00:22:00,135.448,135.467,135.448,135.456,92600002.0
2005-09-13 00:23:00,135.477,135.484,135.476,135.48,66199998.0
2005-09-13 00:24:00,135.511,135.511,135.487,135.487,123899998.0
2005-09-13 00:25:00,135.497,135.5,135.492,135.497,52500000.0
2005-09-13 00:26:00,135.492,135.498,135.488,135.488,72399999.0
2005-09-13 00:27:00,135.469,135.469,135.461,135.461,36200001.0
2005-09-13 00:28:00,135.447,135.462,135.445,135.445,83700000.0
2005-09-13 00:29:00,135.462,135.462,135.446,135.45,84700000.0
2005-09-13 00:30:00,135.453,135.461,135.449,135.458,99800000.0
2005-09-13 00:31:00,135.45,135.452,135.438,135.438,164400003.0
2005-09-13 00:32:00,135.433,135.444,135.421,135.43,118799997.0
2005-09-13 00:33:00,135.423,135.423,135.402,135.409,62100000.0
2005-09-13 00:34:00,135.409,135.41,135.401,135.405,49399999.0
2005-09-13 00:35:00,135.403,135.426,135.403,135.426,87299999.0
2005-09-13 00:36:00,135.425,135.425,135.408,135.408,62300001.0
2005-09-13 00:37:00,135.406,135.412,135.401,135.408,91200001.0
2005-09-13 00:38:00,135.403,135.408,135.393,135.393,130200002.0
2005-09-13 00:39:00,135.395,135.405,135.395,135.405,123899996.0
2005-09-13 00:40:00,135.402,135.417,135.395,135.417,52000000.0
2005-09-13 00:41:00,135.425,135.437,135.425,135.432,152000002.0
2005-09-13 00:42:00,135.416,135.428,135.413,135.413,114300002.0
2005-09-13 00:43:00,135.415,135.417,135.405,135.408,105100000.0
2005-09-13 00:44:00,135.41,135.41,135.4,135.408,44400000.0
2005-09-13 00:45:00,135.415,135.421,135.398,135.398,90999999.0
2005-09-13 00:46:00,135.396,135.404,135.396,135.397,27200000.0
2005-09-13 00:47:00,135.395,135.399,135.387,135.395,83800000.0
2005-09-13 00:48:00,135.403,135.405,135.395,135.405,88299999.0
2005-09-13 00:49:00,135.398,135.401,135.392,135.392,72800000.0
2005-09-13 00:50:00,135.389,135.407,135.389,135.405,35200000.0
2005-09-13 00:51:00,135.413,135.419,135.399,135.413,77600000.0
2005-09-13 00:52:00,135.41,135.414,135.403,135.408,151999996.0
2005-09-13 00:53:00,135.409,135.425,135.409,135.425,87900000.0
2005-09-13 00:54:00,135.428,135.43,135.418,135.42,105800000.0
2005-09-13 00:55:00,135.42,135.443,135.42,135.443,224699998.0
2005-09-13 00:56:00,135.445,135.445,135.427,135.432,55000000.0
2005-09-13 00:57:00,135.43,135.439,135.419,135.425,112899998.0
2005-09-13 00:58:00,135.435,135.455,135.435,135.455,108900003.0
2005-09-13 00:59:00,135.462,135.464,135.424,135.424,77600000.0
2005-09-13 01:00:00,135.439,135.462,135.439,135.45,53600001.0
2005-09-13 01:01:00,135.452,135.459,135.448,135.458,44200000.0
2005-09-13 01:02:00,135.458,135.464,135.454,135.457,72999998.0
2005-09-13 01:03:00,135.445,135.455,135.445,135.455,20400000.0
2005-09-13 01:04:00,135.453,135.478,135.453,135.478,124599999.0
2005-09-13 01:05:00,135.475,135.475,135.462,135.468,25600000.0
2005-09-13 01:06:00,135.474,135.474,135.473,135.473,9600000.0
2005-09-13 01:07:00,135.485,135.493,135.484,135.49,108900000.0
2005-09-13 01:08:00,135.485,135.485,135.475,135.475,14400000.0
2005-09-13 01:09:00,135.472,135.474,135.451,135.465,99400000.0
2005-09-13 01:10:00,135.463,135.467,135.439,135.467,133100001.0
2005-09-13 01:11:00,135.466,135.472,135.461,135.462,128699999.0
2005-09-13 01:12:00,135.46,135.478,135.448,135.478,115099999.0
2005-09-13 01:13:00,135.478,135.493,135.474,135.485,79400001.0
2005-09-13 01:14:00,135.475,135.475,135.457,135.457,78500000.0
2005-09-13 01:15:00,135.465,135.465,135.457,135.458,59300000.0
2005-09-13 01:16:00,135.465,135.465,135.455,135.465,131599999.0
2005-09-13 01:17:00,135.439,135.451,135.415,135.415,105299999.0
2005-09-13 01:18:00,135.448,135.448,135.416,135.426,85899999.0
2005-09-13 01:19:00,135.418,135.418,135.385,135.385,100700001.0
2005-09-13 01:20:00,135.405,135.424,135.405,135.424,125100002.0
2005-09-13 01:21:00,135.41,135.412,135.403,135.411,78300001.0
2005-09-13 01:22:00,135.412,135.421,135.411,135.412,105699998.0
2005-09-13 01:23:00,135.415,135.424,135.412,135.413,110500000.0
2005-09-13 01:24:00,135.386,135.404,135.375,135.382,97900000.0
2005-09-13 01:25:00,135.408,135.41,135.4,135.4,38399999.0
2005-09-13 01:26:00,135.404,135.425,135.404,135.414,109400003.0
2005-09-13 01:27:00,135.42,135.436,135.42,135.436,39299999.0
2005-09-13 01:28:00,135.439,135.457,135.439,135.452,79900000.0
2005-09-13 01:29:00,135.458,135.458,135.437,135.457,81800000.0
2005-09-13 01:30:00,135.459,135.489,135.448,135.489,88300000.0
2005-09-13 01:31:00,135.488,135.489,135.476,135.478,70100000.0
2005-09-13 01:32:00,135.467,135.468,135.464,135.468,37900000.0
2005-09-13 01:33:00,135.454,135.454,135.416,135.417,91999999.0
2005-09-13 01:34:00,135.407,135.41,135.381,135.384,154700002.0
2005-09-13 01:35:00,135.387,135.393,135.378,135.393,92199999.0
2005-09-13 01:36:00,135.39,135.395,135.39,135.39,16200000.0
2005-09-13 01:37:00,135.399,135.405,135.397,135.399,115400001.0
2005-09-13 01:38:00,135.405,135.416,135.403,135.403,20700000.0
2005-09-13 01:39:00,135.421,135.45,135.421,135.45,97299999.0
2005-09-13 01:40:00,135.454,135.454,135.414,135.414,79700000.0
2005-09-13 01:41:00,135.402,135.402,135.387,135.389,90000000.0
2005-09-13 01:42:00,135.38,135.39,135.368,135.38,131499999.0
2005-09-13 01:43:00,135.37,135.385,135.37,135.385,40000000.0
2005-09-13 01:44:00,135.38,135.39,135.376,135.388,88000000.0
2005-09-13 01:45:00,135.39,135.407,135.387,135.389,72100000.0
2005-09-13 01:46:00,135.385,135.396,135.385,135.396,84500000.0
2005-09-13 01:47:00,135.388,135.391,135.386,135.388,55499998.0
2005-09-13 01:48:00,135.375,135.38,135.373,135.38,114100001.0
2005-09-13 01:49:00,135.391,135.411,135.391,135.411,94599999.0
2005-09-13 01:50:00,135.4,135.421,135.4,135.421,74399999.0
2005-09-13 01:51:00,135.427,135.43,135.421,135.43,49600000.0
2005-09-13 01:52:00,135.43,135.43,135.422,135.428,89799998.0
2005-09-13 01:53:00,135.428,135.437,135.415,135.437,50400000.0
2005-09-13 01:54:00,135.454,135.467,135.427,135.427,138099999.0
2005-09-13 01:55:00,135.442,135.452,135.433,135.444,67100001.0
2005-09-13 01:56:00,135.444,135.458,135.444,135.451,114599999.0
2005-09-13 01:57:00,135.448,135.467,135.448,135.457,122000002.0
2005-09-13 01:58:00,135.461,135.461,135.459,135.459,30500001.0
2005-09-13 01:59:00,135.457,135.459,135.437,135.448,140499999.0
2005-09-13 02:00:00,135.457,135.474,135.457,135.47,75600000.0
2005-09-13 02:01:00,135.471,135.471,135.453,135.453,62900000.0
2005-09-13 02:02:00,135.467,135.479,135.442,135.442,84700002.0
2005-09-13 02:03:00,135.442,135.442,135.436,135.436,13600000.0
2005-09-13 02:04:00,135.412,135.412,135.398,135.398,9600000.0
2005-09-13 02:05:00,135.385,135.418,135.385,135.402,112699997.0
2005-09-13 02:06:00,135.405,135.426,135.405,135.422,72300000.0
2005-09-13 02:07:00,135.421,135.431,135.415,135.417,115400001.0
2005-09-13 02:08:00,135.421,135.435,135.421,135.435,72600000.0
2005-09-13 02:09:00,135.445,135.445,135.44,135.44,32300000.0
2005-09-13 02:10:00,135.448,135.48,135.443,135.48,82599999.0
2005-09-13 02:11:00,135.5,135.509,135.463,135.496,83300000.0
2005-09-13 02:12:00,135.498,135.511,135.497,135.51,82600000.0
2005-09-13 02:13:00,135.507,135.508,135.499,135.506,36400000.0
2005-09-13 02:14:00,135.501,135.529,135.501,135.518,116799999.0
2005-09-13 02:15:00,135.532,135.544,135.523,135.544,71200000.0
2005-09-13 02:16:00,135.555,135.568,135.537,135.537,86299998.0
2005-09-13 02:17:00,135.527,135.527,135.489,135.489,61699999.0
2005-09-13 02:18:00,135.478,135.491,135.466,135.491,109700001.0
2005-09-13 02:19:00,135.478,135.48,135.473,135.478,76600002.0
2005-09-13 02:20:00,135.479,135.483,135.471,135.471,70100002.0
2005-09-13 02:21:00,135.471,135.482,135.464,135.474,138999998.0
2005-09-13 02:22:00,135.479,135.489,135.475,135.478,92999998.0
2005-09-13 02:23:00,135.474,135.476,135.465,135.465,84700002.0
2005-09-13 02:24:00,135.463,135.463,135.437,135.439,65600000.0
2005-09-13 02:25:00,135.44,135.444,135.435,135.438,152699999.0
2005-09-13 02:26:00,135.445,135.452,135.437,135.437,62200000.0
2005-09-13 02:27:00,135.432,135.437,135.432,135.437,12400000.0
2005-09-13 02:28:00,135.441,135.451,135.441,135.443,54900000.0
2005-09-13 02:29:00,135.444,135.458,135.441,135.458,149599999.0
2005-09-13 02:30:00,135.467,135.483,135.462,135.483,30600000.0
2005-09-13 02:31:00,135.495,135.495,135.482,135.49,71100001.0
2005-09-13 02:32:00,135.495,135.497,135.486,135.491,109100002.0
2005-09-13 02:33:00,135.435,135.461,135.417,135.447,81200000.0
2005-09-13 02:34:00,135.486,135.486,135.467,135.47,29700000.0
2005-09-13 02:35:00,135.471,135.511,135.471,135.511,168000003.0
2005-09-13 02:36:00,135.512,135.525,135.507,135.52,221299999.0
2005-09-13 02:37:00,135.507,135.524,135.505,135.524,108299999.0
2005-09-13 02:38:00,135.538,135.569,135.538,135.569,72699998.0
2005-09-13 02:39:00,135.573,135.608,135.573,135.599,86399999.0
2005-09-13 02:40:00,135.612,135.618,135.609,135.618,36300000.0
2005-09-13 02:41:00,135.62,135.62,135.611,135.614,96199999.0
2005-09-13 02:42:00,135.615,135.626,135.577,135.577,112099999.0
2005-09-13 02:43:00,135.574,135.574,135.559,135.559,39200000.0
2005-09-13 02:44:00,135.568,135.572,135.558,135.569,74099999.0
2005-09-13 02:45:00,135.569,135.57,135.562,135.562,105300002.0
2005-09-13 02:46:00,135.559,135.559,135.538,135.548,63700000.0
2005-09-13 02:47:00,135.545,135.545,135.52,135.54,23600000.0
2005-09-13 02:48:00,135.542,135.548,135.542,135.548,36000000.0
2005-09-13 02:49:00,135.555,135.569,135.555,135.566,31200000.0
2005-09-13 02:50:00,135.565,135.587,135.558,135.58,72699999.0
2005-09-13 02:51:00,135.58,135.582,135.575,135.576,100399999.0
2005-09-13 02:52:00,135.577,135.585,135.575,135.585,99000001.0
2005-09-13 02:53:00,135.578,135.598,135.566,135.589,120399997.0
2005-09-13 02:54:00,135.592,135.592,135.56,135.56,100800000.0
2005-09-13 02:55:00,135.555,135.575,135.553,135.555,165400000.0
2005-09-13 02:56:00,135.557,135.557,135.536,135.536,120100002.0
2005-09-13 02:57:00,135.52,135.52,135.498,135.498,72800001.0
2005-09-13 02:58:00,135.507,135.507,135.487,135.499,138400001.0
2005-09-13 02:59:00,135.497,135.508,135.489,135.489,77000001.0
2005-09-13 03:00:00,135.493,135.493,135.473,135.489,75099999.0
2005-09-13 03:01:00,135.491,135.493,135.481,135.493,128800000.0
2005-09-13 03:02:00,135.487,135.489,135.463,135.465,108700000.0
2005-09-13 03:03:00,135.468,135.475,135.461,135.475,159500000.0
2005-09-13 03:04:00,135.467,135.489,135.467,135.468,231100002.0
2005-09-13 03:05:00,135.46,135.465,135.446,135.465,146000000.0
2005-09-13 03:06:00,135.475,135.481,135.468,135.468,102100000.0
2005-09-13 03:07:00,135.475,135.486,135.466,135.477,94100000.0
2005-09-13 03:08:00,135.483,135.486,135.477,135.477,123800000.0
2005-09-13 03:09:00,135.472,135.475,135.466,135.475,63200000.0
2005-09-13 03:10:00,135.487,135.489,135.476,135.476,88199999.0
2005-09-13 03:11:00,135.481,135.492,135.48,135.492,66200001.0
2005-09-13 03:12:00,135.504,135.519,135.504,135.506,121799997.0
2005-09-13 03:13:00,135.508,135.51,135.503,135.509,76299999.0
2005-09-13 03:14:00,135.508,135.542,135.507,135.534,88800001.0
2005-09-13 03:15:00,135.545,135.576,135.545,135.545,62300001.0
2005-09-13 03:16:00,135.533,135.536,135.523,135.528,180200000.0
2005-09-13 03:17:00,135.538,135.541,135.529,135.534,61600000.0
2005-09-13 03:18:00,135.545,135.55,135.535,135.537,109100000.0
2005-09-13 03:19:00,135.54,135.551,135.539,135.539,39999999.0
2005-09-13 03:20:00,135.555,135.566,135.547,135.547,86800000.0
2005-09-13 03:21:00,135.566,135.575,135.551,135.575,145199998.0
2005-09-13 03:22:00,135.58,135.603,135.565,135.603,96299999.0
2005-09-13 03:23:00,135.606,135.625,135.601,135.625,115899999.0
2005-09-13 03:24:00,135.615,135.615,135.6,135.609,102700001.0
2005-09-13 03:25:00,135.615,135.62,135.606,135.613,140000002.0
2005-09-13 03:26:00,135.628,135.628,135.62,135.627,89500000.0
2005-09-13 03:27:00,135.643,135.65,135.638,135.638,62100000.0
2005-09-13 03:28:00,135.637,135.641,135.627,135.633,86400001.0
2005-09-13 03:29:00,135.627,135.642,135.625,135.64,45699999.0
2005-09-13 03:30:00,135.633,135.652,135.633,135.652,132599996.0
2005-09-13 03:31:00,135.647,135.659,135.647,135.659,70099999.0
2005-09-13 03:32:00,135.661,135.665,135.653,135.653,88400001.0
2005-09-13 03:33:00,135.644,135.668,135.644,135.652,77999998.0
2005-09-13 03:34:00,135.643,135.649,135.638,135.646,122400002.0
2005-09-13 03:35:00,135.65,135.65,135.628,135.629,58200000.0
2005-09-13 03:36:00,135.631,135.639,135.631,135.639,26400000.0
2005-09-13 03:37:00,135.635,135.635,135.624,135.626,45600000.0
2005-09-13 03:38:00,135.625,135.634,135.622,135.631,117000004.0
2005-09-13 03:39:00,135.634,135.645,135.624,135.644,118500004.0
2005-09-13 03:40:00,135.64,135.645,135.64,135.645,22900000.0
2005-09-13 03:41:00,135.645,135.655,135.644,135.644,84100000.0
2005-09-13 03:42:00,135.648,135.655,135.646,135.652,64400001.0
2005-09-13 03:43:00,135.65,135.65,135.645,135.645,13800000.0
2005-09-13 03:44:00,135.648,135.65,135.642,135.65,56299999.0
2005-09-13 03:45:00,135.665,135.689,135.665,135.689,37999999.0
2005-09-13 03:46:00,135.683,135.737,135.683,135.737,81799999.0
2005-09-13 03:47:00,135.73,135.75,135.73,135.748,121899999.0
2005-09-13 03:48:00,135.754,135.792,135.754,135.783,93500001.0
2005-09-13 03:49:00,135.792,135.81,135.783,135.783,98799999.0
2005-09-13 03:50:00,135.792,135.792,135.767,135.767,83700000.0
2005-09-13 03:51:00,135.771,135.775,135.739,135.766,76599999.0
2005-09-13 03:52:00,135.758,135.763,135.75,135.763,37600000.0
2005-09-13 03:53:00,135.766,135.766,135.745,135.76,72300001.0
2005-09-13 03:54:00,135.743,135.75,135.727,135.731,53400000.0
2005-09-13 03:55:00,135.726,135.734,135.726,135.734,51999998.0
2005-09-13 03:56:00,135.742,135.761,135.734,135.744,134700001.0
2005-09-13 03:57:00,135.754,135.754,135.74,135.746,67199999.0
2005-09-13 03:58:00,135.748,135.748,135.725,135.727,122999999.0
2005-09-13 03:59:00,135.719,135.741,135.719,135.737,160800001.0
2005-09-13 04:00:00,135.733,135.733,135.72,135.721,114400000.0
2005-09-13 04:01:00,135.72,135.728,135.72,135.728,123199998.0
2005-09-13 04:02:00,135.734,135.742,135.731,135.734,79399999.0
2005-09-13 04:03:00,135.731,135.731,135.717,135.717,12800000.0
2005-09-13 04:04:00,135.723,135.735,135.717,135.722,86200000.0
2005-09-13 04:05:00,135.706,135.712,135.706,135.712,78999998.0
2005-09-13 04:06:00,135.703,135.703,135.693,135.7,84600000.0
2005-09-13 04:07:00,135.702,135.702,135.69,135.69,72600000.0
2005-09-13 04:08:00,135.695,135.695,135.685,135.69,97500000.0
2005-09-13 04:09:00,135.7,135.736,135.7,135.725,199700003.0
2005-09-13 04:10:00,135.728,135.728,135.72,135.721,53000001.0
2005-09-13 04:11:00,135.717,135.724,135.715,135.715,79300000.0
2005-09-13 04:12:00,135.712,135.733,135.712,135.712,57300001.0
2005-09-13 04:13:00,135.717,135.718,135.712,135.712,72700001.0
2005-09-13 04:14:00,135.726,135.74,135.726,135.74,19500000.0
2005-09-13 04:15:00,135.745,135.753,135.745,135.746,39200000.0
2005-09-13 04:16:00,135.748,135.755,135.741,135.741,72799999.0
2005-09-13 04:17:00,135.762,135.766,135.745,135.749,61299998.0
2005-09-13 04:18:00,135.755,135.755,135.744,135.747,37200000.0
2005-09-13 04:19:00,135.747,135.747,135.724,135.724,73100000.0
2005-09-13 04:20:00,135.728,135.742,135.726,135.726,60000000.0
2005-09-13 04:21:00,135.715,135.715,135.694,135.694,137399997.0
2005-09-13 04:22:00,135.681,135.681,135.663,135.664,175699997.0
2005-09-13 04:23:00,135.667,135.7,135.667,135.696,55900000.0
2005-09-13 04:24:00,135.689,135.692,135.677,135.688,53799999.0
2005-09-13 04:25:00,135.677,135.682,135.67,135.678,47900000.0
2005-09-13 04:26:00,135.682,135.683,135.674,135.674,38300000.0
2005-09-13 04:27:00,135.671,135.679,135.657,135.663,168900001.0
2005-09-13 04:28:00,135.665,135.678,135.665,135.678,130699998.0
2005-09-13 04:29:00,135.675,135.676,135.659,135.659,82100001.0
2005-09-13 04:30:00,135.665,135.665,135.655,135.658,86400000.0
2005-09-13 04:31:00,135.648,135.658,135.636,135.656,122900004.0
2005-09-13 04:32:00,135.653,135.665,135.644,135.665,91400002.0
2005-09-13 04:33:00,135.661,135.661,135.645,135.651,86299999.0
2005-09-13 04:34:00,135.635,135.644,135.63,135.644,59100000.0
2005-09-13 04:35:00,135.642,135.647,135.64,135.647,45299998.0
2005-09-13 04:36:00,135.643,135.648,135.639,135.639,80500001.0
2005-09-13 04:37:00,135.642,135.645,135.626,135.626,98799999.0
2005-09-13 04:38:00,135.632,135.638,135.622,135.622,196599997.0
2005-09-13 04:39:00,135.636,135.648,135.636,135.636,45200000.0
2005-09-13 04:40:00,135.645,135.645,135.64,135.645,90700003.0
2005-09-13 04:41:00,135.643,135.643,135.625,135.629,28500000.0
2005-09-13 04:42:00,135.622,135.643,135.622,135.634,175200000.0
2005-09-13 04:43:00,135.631,135.638,135.622,135.622,82799999.0
2005-09-13 04:44:00,135.63,135.651,135.626,135.651,15300000.0
2005-09-13 04:45:00,135.645,135.657,135.637,135.637,53700001.0
2005-09-13 04:46:00,135.642,135.66,135.642,135.66,121699998.0
2005-09-13 04:47:00,135.67,135.67,135.641,135.649,37000000.0
2005-09-13 04:48:00,135.658,135.679,135.658,135.678,81799998.0
2005-09-13 04:49:00,135.666,135.666,135.635,135.635,84500000.0
2005-09-13 04:50:00,135.64,135.661,135.64,135.648,86999999.0
2005-09-13 04:51:00,135.646,135.646,135.644,135.644,33500001.0
2005-09-13 04:52:00,135.636,135.643,135.636,135.641,40000000.0
2005-09-13 04:53:00,135.64,135.64,135.64,135.64,41099999.0
2005-09-13 04:54:00,135.635,135.635,135.623,135.629,84700003.0
2005-09-13 04:55:00,135.626,135.628,135.621,135.622,173500003.0
2005-09-13 04:56:00,135.622,135.629,135.617,135.617,113999998.0
2005-09-13 04:57:00,135.615,135.636,135.615,135.636,102400001.0
2005-09-13 04:58:00,135.636,135.636,135.623,135.626,25500000.0
2005-09-13 04:59:00,135.627,135.634,135.622,135.622,92199998.0
2005-09-13 05:00:00,135.589,135.604,135.574,135.591,97600002.0
2005-09-13 05:01:00,135.615,135.625,135.615,135.62,94700000.0
2005-09-13 05:02:00,135.615,135.62,135.615,135.62,8300000.0
2005-09-13 05:03:00,135.622,135.622,135.608,135.608,100200000.0
2005-09-13 05:04:00,135.605,135.618,135.605,135.617,132800003.0
2005-09-13 05:05:00,135.619,135.627,135.619,135.627,136800001.0
2005-09-13 05:06:00,135.622,135.637,135.622,135.63,78000001.0
2005-09-13 05:07:00,135.627,135.639,135.619,135.619,123400003.0
2005-09-13 05:08:00,135.614,135.621,135.61,135.612,51099999.0
2005-09-13 05:09:00,135.613,135.613,135.6,135.612,139100000.0
2005-09-13 05:10:00,135.61,135.61,135.605,135.608,69599999.0
2005-09-13 05:11:00,135.612,135.62,135.596,135.62,58300000.0
2005-09-13 05:12:00,135.628,135.637,135.628,135.637,100700000.0
2005-09-13 05:13:00,135.634,135.637,135.626,135.637,98599998.0
2005-09-13 05:14:00,135.641,135.641,135.622,135.622,57599999.0
2005-09-13 05:15:00,135.625,135.625,135.62,135.62,23500001.0
2005-09-13 05:16:00,135.62,135.625,135.615,135.625,83199999.0
2005-09-13 05:17:00,135.616,135.633,135.616,135.624,53600000.0
2005-09-13 05:18:00,135.621,135.621,135.549,135.561,116299999.0
2005-09-13 05:19:00,135.63,135.63,135.63,135.63,8700000.0
2005-09-13 05:20:00,135.613,135.618,135.57,135.582,99400002.0
2005-09-13 05:21:00,135.627,135.635,135.62,135.62,171200001.0
2005-09-13 05:22:00,135.628,135.631,135.624,135.624,57400000.0
2005-09-13 05:23:00,135.609,135.631,135.609,135.631,60399998.0
2005-09-13 05:24:00,135.63,135.63,135.611,135.613,106600000.0
2005-09-13 05:25:00,135.622,135.622,135.621,135.621,57200001.0
2005-09-13 05:26:00,135.627,135.627,135.614,135.624,100800000.0
2005-09-13 05:27:00,135.634,135.634,135.631,135.631,14400000.0
2005-09-13 05:28:00,135.583,135.626,135.577,135.626,93900000.0
2005-09-13 05:29:00,135.64,135.64,135.62,135.635,107600002.0
2005-09-13 05:30:00,135.624,135.624,135.622,135.622,5600000.0
2005-09-13 05:31:00,135.62,135.62,135.62,135.62,2400000.0
2005-09-13 05:32:00,135.624,135.625,135.621,135.621,20000000.0
2005-09-13 05:33:00,135.634,135.634,135.618,135.627,16700000.0
2005-09-13 05:34:00,135.621,135.637,135.619,135.624,139200002.0
2005-09-13 05:35:00,135.62,135.625,135.62,135.625,12000000.0
2005-09-13 05:36:00,135.615,135.625,135.615,135.625,64400002.0
2005-09-13 05:37:00,135.612,135.625,135.612,135.62,110200000.0
2005-09-13 05:38:00,135.619,135.623,135.616,135.619,65600001.0
2005-09-13 05:39:00,135.62,135.62,135.62,135.62,24000000.0
2005-09-13 05:40:00,135.62,135.625,135.613,135.625,90899999.0
2005-09-13 05:41:00,135.617,135.617,135.605,135.605,87500001.0
2005-09-13 05:42:00,135.616,135.627,135.616,135.62,92199999.0
2005-09-13 05:43:00,135.625,135.625,135.615,135.615,18800000.0
2005-09-13 05:44:00,135.615,135.625,135.615,135.62,139600000.0
2005-09-13 05:45:00,135.618,135.625,135.61,135.625,43100000.0
2005-09-13 05:46:00,135.617,135.619,135.611,135.611,50400001.0
2005-09-13 05:47:00,135.614,135.621,135.611,135.617,49500000.0
2005-09-13 05:48:00,135.629,135.629,135.626,135.626,75200000.0
2005-09-13 05:49:00,135.632,135.632,135.611,135.617,110900002.0
2005-09-13 05:50:00,135.627,135.643,135.627,135.64,125500002.0
2005-09-13 05:51:00,135.626,135.633,135.623,135.623,106500002.0
2005-09-13 05:52:00,135.615,135.627,135.615,135.618,190800000.0
2005-09-13 05:53:00,135.621,135.634,135.621,135.627,83899999.0
2005-09-13 05:54:00,135.629,135.631,135.623,135.623,50400000.0
2005-09-13 05:55:00,135.621,135.631,135.619,135.628,66699997.0
2005-09-13 05:56:00,135.63,135.63,135.63,135.63,4000000.0
2005-09-13 05:57:00,135.63,135.63,135.63,135.63,8800000.0
2005-09-13 05:58:00,135.63,135.635,135.62,135.63,35900000.0
2005-09-13 05:59:00,135.632,135.647,135.632,135.632,135200001.0
2005-09-13 06:00:00,135.624,135.636,135.614,135.636,57000000.0
2005-09-13 06:01:00,135.637,135.637,135.637,135.637,12800000.0
2005-09-13 06:02:00,135.637,135.637,135.632,135.632,44100000.0
2005-09-13 06:03:00,135.63,135.633,135.625,135.625,145800004.0
2005-09-13 06:04:00,135.621,135.624,135.621,135.624,9100000.0
2005-09-13 06:05:00,135.625,135.625,135.613,135.625,59199999.0
2005-09-13 06:06:00,135.623,135.633,135.621,135.621,97100000.0
2005-09-13 06:07:00,135.613,135.625,135.61,135.618,155300000.0
2005-09-13 06:08:00,135.627,135.627,135.61,135.62,30200000.0
2005-09-13 06:09:00,135.618,135.625,135.615,135.62,57600000.0
2005-09-13 06:10:00,135.623,135.627,135.617,135.617,113100000.0
2005-09-13 06:11:00,135.613,135.615,135.597,135.615,54900000.0
2005-09-13 06:12:00,135.619,135.636,135.619,135.636,21200000.0
2005-09-13 06:13:00,135.634,135.642,135.628,135.628,87600000.0
2005-09-13 06:14:00,135.635,135.635,135.63,135.63,96999997.0
2005-09-13 06:15:00,135.64,135.648,135.638,135.643,92700003.0
2005-09-13 06:16:00,135.654,135.667,135.645,135.645,77400000.0
2005-09-13 06:17:00,135.643,135.662,135.643,135.662,58400000.0
2005-09-13 06:18:00,135.653,135.659,135.647,135.651,26400000.0
2005-09-13 06:19:00,135.662,135.662,135.635,135.637,113799998.0
2005-09-13 06:20:00,135.639,135.651,135.639,135.651,32000000.0
2005-09-13 06:21:00,135.644,135.648,135.642,135.644,126700001.0
2005-09-13 06:22:00,135.636,135.648,135.636,135.647,81100000.0
2005-09-13 06:23:00,135.657,135.662,135.646,135.652,139700000.0
2005-09-13 06:24:00,135.65,135.65,135.65,135.65,15400000.0
2005-09-13 06:25:00,135.652,135.652,135.638,135.648,57800001.0
2005-09-13 06:26:00,135.65,135.65,135.65,135.65,47600000.0
2005-09-13 06:27:00,135.653,135.66,135.643,135.643,61300000.0
2005-09-13 06:28:00,135.643,135.658,135.64,135.648,84500000.0
2005-09-13 06:29:00,135.652,135.652,135.648,135.648,23200001.0
2005-09-13 06:30:00,135.643,135.648,135.642,135.642,72300000.0
2005-09-13 06:31:00,135.648,135.65,135.645,135.649,117000000.0
2005-09-13 06:32:00,135.648,135.656,135.646,135.656,100800001.0
2005-09-13 06:33:00,135.657,135.659,135.653,135.653,72799998.0
2005-09-13 06:34:00,135.643,135.654,135.643,135.65,89199999.0
2005-09-13 06:35:00,135.642,135.65,135.641,135.642,96099998.0
2005-09-13 06:36:00,135.652,135.652,135.639,135.642,29600000.0
2005-09-13 06:37:00,135.641,135.65,135.64,135.642,94299998.0
2005-09-13 06:38:00,135.645,135.65,135.645,135.65,21400000.0
2005-09-13 06:39:00,135.668,135.668,135.663,135.663,54700000.0
2005-09-13 06:40:00,135.66,135.666,135.643,135.643,143100000.0
2005-09-13 06:41:00,135.645,135.65,135.645,135.65,77700000.0
2005-09-13 06:42:00,135.648,135.652,135.639,135.646,64000000.0
2005-09-13 06:43:00,135.65,135.65,135.645,135.645,60000000.0
2005-09-13 06:44:00,135.651,135.651,135.635,135.635,80900000.0
2005-09-13 06:45:00,135.616,135.616,135.586,135.609,57700000.0
2005-09-13 06:46:00,135.635,135.65,135.624,135.639,120000003.0
2005-09-13 06:47:00,135.646,135.646,135.644,135.644,28400000.0
2005-09-13 06:48:00,135.643,135.643,135.638,135.64,68000001.0
2005-09-13 06:49:00,135.641,135.65,135.641,135.648,38000000.0
2005-09-13 06:50:00,135.65,135.655,135.645,135.653,133399999.0
2005-09-13 06:51:00,135.647,135.656,135.639,135.648,97200001.0
2005-09-13 06:52:00,135.618,135.641,135.608,135.608,113599999.0
2005-09-13 06:53:00,135.645,135.645,135.645,135.645,33500001.0
2005-09-13 06:54:00,135.647,135.655,135.645,135.645,32400000.0
2005-09-13 06:55:00,135.645,135.655,135.645,135.648,175700000.0
2005-09-13 06:56:00,135.655,135.655,135.643,135.65,105800001.0
2005-09-13 06:57:00,135.65,135.65,135.642,135.65,90799998.0
2005-09-13 06:58:00,135.653,135.672,135.653,135.672,97200000.0
2005-09-13 06:59:00,135.673,135.673,135.656,135.667,153400000.0
2005-09-13 07:00:00,135.675,135.675,135.665,135.67,94000000.0
2005-09-13 07:01:00,135.663,135.675,135.663,135.67,66800001.0
2005-09-13 07:02:00,135.669,135.685,135.669,135.676,72400001.0
2005-09-13 07:03:00,135.692,135.698,135.69,135.692,83500000.0
2005-09-13 07:04:00,135.688,135.706,135.687,135.705,71999999.0
2005-09-13 07:05:00,135.693,135.705,135.69,135.701,49000000.0
2005-09-13 07:06:00,135.706,135.724,135.706,135.723,165599999.0
2005-09-13 07:07:00,135.732,135.758,135.732,135.752,55900000.0
2005-09-13 07:08:00,135.758,135.76,135.743,135.749,154900000.0
2005-09-13 07:09:00,135.75,135.759,135.748,135.75,93899998.0
2005-09-13 07:10:00,135.745,135.745,135.74,135.745,24800000.0
2005-09-13 07:11:00,135.74,135.75,135.734,135.748,149900000.0
2005-09-13 07:12:00,135.749,135.749,135.741,135.741,112400000.0
2005-09-13 07:13:00,135.738,135.738,135.723,135.723,50099999.0
2005-09-13 07:14:00,135.72,135.728,135.704,135.71,142400001.0
2005-09-13 07:15:00,135.705,135.721,135.705,135.705,53900000.0
2005-09-13 07:16:00,135.706,135.725,135.706,135.725,144800000.0
2005-09-13 07:17:00,135.725,135.725,135.708,135.72,91400000.0
2005-09-13 07:18:00,135.711,135.719,135.711,135.719,60700000.0
2005-09-13 07:19:00,135.715,135.72,135.715,135.72,21900000.0
2005-09-13 07:20:00,135.712,135.725,135.712,135.725,90100003.0
2005-09-13 07:21:00,135.725,135.725,135.715,135.715,44999999.0
2005-09-13 07:22:00,135.714,135.718,135.709,135.714,109900001.0
2005-09-13 07:23:00,135.721,135.721,135.703,135.711,63599999.0
2005-09-13 07:24:00,135.71,135.715,135.705,135.715,78999999.0
2005-09-13 07:25:00,135.707,135.715,135.705,135.705,62700000.0
2005-09-13 07:26:00,135.71,135.715,135.708,135.71,68800000.0
2005-09-13 07:27:00,135.71,135.71,135.7,135.7,73700001.0
2005-09-13 07:28:00,135.71,135.71,135.707,135.71,90199999.0
2005-09-13 07:29:00,135.705,135.719,135.705,135.717,67500001.0
2005-09-13 07:30:00,135.722,135.725,135.722,135.722,97499999.0
2005-09-13 07:31:00,135.702,135.708,135.649,135.685,220099999.0
2005-09-13 07:32:00,135.72,135.72,135.708,135.718,76999999.0
2005-09-13 07:33:00,135.72,135.725,135.715,135.72,70099999.0
2005-09-13 07:34:00,135.729,135.73,135.723,135.728,51600000.0
2005-09-13 07:35:00,135.716,135.716,135.694,135.711,29500000.0
2005-09-13 07:36:00,135.727,135.738,135.727,135.738,13100000.0
2005-09-13 07:37:00,135.746,135.748,135.728,135.728,121300001.0
2005-09-13 07:38:00,135.723,135.735,135.719,135.735,90900001.0
2005-09-13 07:39:00,135.744,135.752,135.733,135.74,115899998.0
2005-09-13 07:40:00,135.732,135.732,135.723,135.73,112600000.0
2005-09-13 07:41:00,135.725,135.728,135.716,135.727,119700000.0
2005-09-13 07:42:00,135.716,135.726,135.716,135.726,16600000.0
2005-09-13 07:43:00,135.729,135.739,135.723,135.732,143200004.0
2005-09-13 07:44:00,135.734,135.743,135.734,135.741,35700000.0
2005-09-13 07:45:00,135.739,135.765,135.739,135.76,120299999.0
2005-09-13 07:46:00,135.763,135.78,135.763,135.763,91800000.0
2005-09-13 07:47:00,135.77,135.791,135.77,135.788,101400002.0
2005-09-13 07:48:00,135.789,135.789,135.778,135.778,134300003.0
2005-09-13 07:49:00,135.784,135.793,135.784,135.79,73499999.0
2005-09-13 07:50:00,135.804,135.826,135.804,135.826,102900001.0
2005-09-13 07:51:00,135.828,135.833,135.82,135.832,127300000.0
2005-09-13 07:52:00,135.826,135.83,135.815,135.816,33500001.0
2005-09-13 07:53:00,135.814,135.815,135.807,135.815,163900002.0
2005-09-13 07:54:00,135.804,135.835,135.804,135.835,66600000.0
2005-09-13 07:55:00,135.832,135.84,135.825,135.833,56300000.0
2005-09-13 07:56:00,135.822,135.822,135.799,135.799,68099998.0
2005-09-13 07:57:00,135.807,135.818,135.807,135.815,55100000.0
2005-09-13 07:58:00,135.81,135.81,135.791,135.799,131100002.0
2005-09-13 07:59:00,135.791,135.792,135.77,135.771,52900000.0
2005-09-13 08:00:00,135.753,135.753,135.73,135.749,107699996.0
2005-09-13 08:01:00,135.743,135.743,135.716,135.716,112200001.0
2005-09-13 08:02:00,135.703,135.703,135.69,135.695,17000000.0
2005-09-13 08:03:00,135.695,135.695,135.69,135.69,46200000.0
2005-09-13 08:04:00,135.686,135.687,135.673,135.677,161099996.0
2005-09-13 08:05:00,135.687,135.708,135.687,135.707,70400002.0
2005-09-13 08:06:00,135.701,135.701,135.684,135.701,80500002.0
2005-09-13 08:07:00,135.697,135.697,135.694,135.694,30400000.0
2005-09-13 08:08:00,135.698,135.718,135.694,135.718,103100001.0
2005-09-13 08:09:00,135.721,135.721,135.663,135.663,107800000.0
2005-09-13 08:10:00,135.656,135.66,135.635,135.66,95999998.0
2005-09-13 08:11:00,135.682,135.721,135.679,135.721,52599999.0
2005-09-13 08:12:00,135.726,135.726,135.713,135.721,110300002.0
2005-09-13 08:13:00,135.712,135.733,135.703,135.733,68699999.0
2005-09-13 08:14:00,135.741,135.758,135.739,135.752,88200000.0
2005-09-13 08:15:00,135.766,135.784,135.741,135.741,69899999.0
2005-09-13 08:16:00,135.727,135.736,135.715,135.724,99099999.0
2005-09-13 08:17:00,135.722,135.775,135.722,135.769,98700000.0
2005-09-13 08:18:00,135.78,135.792,135.773,135.783,118300002.0
2005-09-13 08:19:00,135.781,135.781,135.765,135.769,128799999.0
2005-09-13 08:20:00,135.768,135.803,135.757,135.803,84400000.0
2005-09-13 08:21:00,135.804,135.815,135.803,135.803,51400000.0
2005-09-13 08:22:00,135.797,135.806,135.789,135.793,67200000.0
2005-09-13 08:23:00,135.777,135.793,135.765,135.793,130400003.0
2005-09-13 08:24:00,135.812,135.837,135.8,135.837,135899999.0
2005-09-13 08:25:00,135.818,135.818,135.795,135.795,22799999.0
2005-09-13 08:26:00,135.804,135.845,135.804,135.845,56599999.0
2005-09-13 08:27:00,135.845,135.845,135.822,135.822,90200001.0
2005-09-13 08:28:00,135.825,135.834,135.786,135.786,80099999.0
2005-09-13 08:29:00,135.791,135.796,135.775,135.775,95199999.0
2005-09-13 08:30:00,135.77,135.79,135.767,135.79,140700004.0
2005-09-13 08:31:00,135.801,135.816,135.794,135.8,144299998.0
2005-09-13 08:32:00,135.814,135.814,135.788,135.799,98399999.0
2005-09-13 08:33:00,135.795,135.822,135.795,135.822,36000000.0
2005-09-13 08:34:00,135.83,135.878,135.83,135.878,127600001.0
2005-09-13 08:35:00,135.882,135.897,135.876,135.876,45100000.0
2005-09-13 08:36:00,135.88,135.885,135.855,135.855,85700000.0
2005-09-13 08:37:00,135.863,135.867,135.854,135.859,88500001.0
2005-09-13 08:38:00,135.863,135.865,135.854,135.859,55200000.0
2005-09-13 08:39:00,135.85,135.85,135.834,135.843,96599999.0
2005-09-13 08:40:00,135.838,135.843,135.829,135.843,87799999.0
2005-09-13 08:41:00,135.84,135.849,135.834,135.846,166600002.0
2005-09-13 08:42:00,135.85,135.86,135.843,135.86,76800001.0
2005-09-13 08:43:00,135.858,135.861,135.843,135.85,68000000.0
2005-09-13 08:44:00,135.838,135.838,135.819,135.82,130300002.0
2005-09-13 08:45:00,135.812,135.812,135.802,135.803,61400000.0
2005-09-13 08:46:00,135.801,135.825,135.801,135.814,90200000.0
2005-09-13 08:47:00,135.816,135.831,135.816,135.819,54400000.0
2005-09-13 08:48:00,135.821,135.831,135.812,135.813,65600000.0
2005-09-13 08:49:00,135.789,135.797,135.77,135.771,139700001.0
2005-09-13 08:50:00,135.768,135.791,135.762,135.791,43700000.0
2005-09-13 08:51:00,135.786,135.795,135.779,135.787,174399999.0
2005-09-13 08:52:00,135.775,135.782,135.765,135.773,123100000.0
2005-09-13 08:53:00,135.775,135.783,135.771,135.773,81999999.0
2005-09-13 08:54:00,135.77,135.77,135.77,135.77,17600000.0
2005-09-13 08:55:00,135.779,135.802,135.778,135.802,85500000.0
2005-09-13 08:56:00,135.815,135.83,135.815,135.822,110900001.0
2005-09-13 08:57:00,135.821,135.835,135.81,135.81,123199998.0
2005-09-13 08:58:00,135.807,135.825,135.806,135.82,45600000.0
2005-09-13 08:59:00,135.826,135.851,135.824,135.85,174400003.0
2005-09-13 09:00:00,135.857,135.877,135.857,135.863,88399999.0
2005-09-13 09:01:00,135.862,135.871,135.857,135.857,68800000.0
2005-09-13 09:02:00,135.853,135.873,135.853,135.873,18100000.0
2005-09-13 09:03:00,135.878,135.886,135.878,135.883,130899999.0
2005-09-13 09:04:00,135.879,135.891,135.878,135.884,112799997.0
2005-09-13 09:05:00,135.877,135.885,135.872,135.882,124900000.0
2005-09-13 09:06:00,135.873,135.888,135.872,135.882,54300000.0
2005-09-13 09:07:00,135.877,135.911,135.877,135.911,18600000.0
2005-09-13 09:08:00,135.92,135.923,135.898,135.908,88300000.0
2005-09-13 09:09:00,135.912,135.912,135.898,135.906,96100000.0
2005-09-13 09:10:00,135.881,135.914,135.881,135.914,125000001.0
2005-09-13 09:11:00,135.92,135.92,135.895,135.914,84200001.0
2005-09-13 09:12:00,135.907,135.94,135.907,135.93,207199998.0
2005-09-13 09:13:00,135.937,135.938,135.929,135.938,27200000.0
2005-09-13 09:14:00,135.936,135.936,135.912,135.912,80500000.0
2005-09-13 09:15:00,135.909,135.909,135.898,135.901,104500000.0
2005-09-13 09:16:00,135.893,135.899,135.893,135.895,35200000.0
2005-09-13 09:17:00,135.892,135.899,135.89,135.89,105500003.0
2005-09-13 09:18:00,135.895,135.895,135.883,135.894,98400001.0
2005-09-13 09:19:00,135.893,135.911,135.893,135.9,51200000.0
2005-09-13 09:20:00,135.893,135.906,135.891,135.897,64000000.0
2005-09-13 09:21:00,135.891,135.891,135.864,135.864,85600001.0
2005-09-13 09:22:00,135.866,135.866,135.841,135.85,99500000.0
2005-09-13 09:23:00,135.848,135.862,135.843,135.862,46600001.0
2005-09-13 09:24:00,135.861,135.873,135.854,135.856,126499999.0
2005-09-13 09:25:00,135.854,135.865,135.852,135.865,79900000.0
2005-09-13 09:26:00,135.864,135.874,135.858,135.86,83699999.0
2005-09-13 09:27:00,135.865,135.865,135.839,135.848,68700000.0
2005-09-13 09:28:00,135.838,135.846,135.828,135.846,59700000.0
2005-09-13 09:29:00,135.853,135.859,135.843,135.853,113900000.0
2005-09-13 09:30:00,135.855,135.855,135.846,135.854,80699998.0
2005-09-13 09:31:00,135.851,135.851,135.838,135.848,151900000.0
2005-09-13 09:32:00,135.842,135.855,135.84,135.855,38000000.0
2005-09-13 09:33:00,135.864,135.871,135.855,135.87,120700001.0
2005-09-13 09:34:00,135.865,135.893,135.861,135.881,187400003.0
2005-09-13 09:35:00,135.873,135.874,135.864,135.87,125800000.0
2005-09-13 09:36:00,135.876,135.876,135.859,135.866,86300000.0
2005-09-13 09:37:00,135.856,135.875,135.847,135.847,41600000.0
2005-09-13 09:38:00,135.839,135.85,135.832,135.834,146299999.0
2005-09-13 09:39:00,135.855,135.857,135.848,135.853,149699999.0
2005-09-13 09:40:00,135.858,135.858,135.835,135.835,117800004.0
2005-09-13 09:41:00,135.838,135.849,135.837,135.837,104299997.0
2005-09-13 09:42:00,135.84,135.846,135.834,135.838,165599999.0
2005-09-13 09:43:00,135.817,135.833,135.817,135.819,40500000.0
2005-09-13 09:44:00,135.813,135.821,135.808,135.808,139899998.0
2005-09-13 09:45:00,135.809,135.809,135.798,135.798,164300001.0
2005-09-13 09:46:00,135.797,135.81,135.787,135.802,86299999.0
2005-09-13 09:47:00,135.802,135.815,135.8,135.8,67500001.0
2005-09-13 09:48:00,135.802,135.811,135.799,135.802,26700000.0
2005-09-13 09:49:00,135.798,135.798,135.786,135.786,109300000.0
2005-09-13 09:50:00,135.785,135.792,135.781,135.783,106400000.0
2005-09-13 09:51:00,135.787,135.789,135.78,135.789,54100001.0
2005-09-13 09:52:00,135.785,135.786,135.773,135.773,81700001.0
2005-09-13 09:53:00,135.787,135.787,135.782,135.782,7500000.0
2005-09-13 09:54:00,135.778,135.79,135.775,135.78,110300000.0
2005-09-13 09:55:00,135.781,135.792,135.781,135.792,62699998.0
2005-09-13 09:56:00,135.795,135.805,135.791,135.794,192900001.0
2005-09-13 09:57:00,135.797,135.834,135.797,135.83,41900000.0
2005-09-13 09:58:00,135.829,135.842,135.826,135.83,110700001.0
2005-09-13 09:59:00,135.84,135.898,135.84,135.898,59500001.0
2005-09-13 10:00:00,135.9,135.909,135.874,135.874,56800000.0
2005-09-13 10:01:00,135.861,135.885,135.858,135.879,51400000.0
2005-09-13 10:02:00,135.888,135.905,135.888,135.905,53099999.0
2005-09-13 10:03:00,135.891,135.891,135.876,135.885,62600000.0
2005-09-13 10:04:00,135.903,135.912,135.903,135.912,29500001.0
2005-09-13 10:05:00,135.922,135.922,135.908,135.911,72399998.0
2005-09-13 10:06:00,135.906,135.945,135.906,135.944,123700000.0
2005-09-13 10:07:00,135.963,135.979,135.946,135.97,131000002.0
2005-09-13 10:08:00,135.968,135.968,135.943,135.947,92099998.0
2005-09-13 10:09:00,135.956,135.958,135.941,135.958,115900000.0
2005-09-13 10:10:00,135.96,135.988,135.948,135.988,68899999.0
2005-09-13 10:11:00,136.003,136.028,136.003,136.018,64599999.0
2005-09-13 10:12:00,136.009,136.017,135.999,136.017,72000000.0
2005-09-13 10:13:00,136.014,136.014,135.992,136.006,75700000.0
2005-09-13 10:14:00,136.005,136.018,136.005,136.015,88899998.0
2005-09-13 10:15:00,136.005,136.012,135.998,136.004,120599996.0
2005-09-13 10:16:00,136.006,136.018,135.998,136.002,78600000.0
2005-09-13 10:17:00,135.999,135.999,135.988,135.99,38400000.0
2005-09-13 10:18:00,135.996,136.022,135.996,136.013,74000000.0
2005-09-13 10:19:00,136.008,136.01,135.998,136.007,135000002.0
2005-09-13 10:20:00,135.993,136.011,135.989,136.011,112400000.0
2005-09-13 10:21:00,136.01,136.01,135.973,135.974,97900000.0
2005-09-13 10:22:00,135.973,135.984,135.971,135.984,94800000.0
2005-09-13 10:23:00,135.974,135.975,135.961,135.975,68000000.0
2005-09-13 10:24:00,135.986,135.989,135.979,135.989,35400001.0
2005-09-13 10:25:00,135.982,135.984,135.963,135.984,169899998.0
2005-09-13 10:26:00,135.977,135.978,135.966,135.972,174599998.0
2005-09-13 10:27:00,135.968,135.975,135.968,135.975,24000000.0
2005-09-13 10:28:00,135.965,135.983,135.957,135.977,129199998.0
2005-09-13 10:29:00,135.992,135.996,135.963,135.974,61599999.0
2005-09-13 10:30:00,135.996,136.022,135.996,136.004,69900000.0
2005-09-13 10:31:00,135.993,135.995,135.974,135.983,92799999.0
2005-09-13 10:32:00,135.972,135.972,135.953,135.954,60100002.0
2005-09-13 10:33:00,135.963,135.988,135.963,135.985,105300000.0
2005-09-13 10:34:00,135.977,135.977,135.972,135.977,70600000.0
2005-09-13 10:35:00,135.983,135.997,135.982,135.997,60500001.0
2005-09-13 10:36:00,135.994,135.994,135.98,135.981,139499999.0
2005-09-13 10:37:00,135.984,136.005,135.964,136.005,172700004.0
2005-09-13 10:38:00,136.023,136.024,135.976,135.977,96599999.0
2005-09-13 10:39:00,135.984,136.035,135.984,136.035,94700000.0
2005-09-13 10:40:00,136.032,136.032,136.016,136.027,91899999.0
2005-09-13 10:41:00,136.015,136.015,135.962,135.962,84399999.0
2005-09-13 10:42:00,135.945,135.946,135.918,135.918,50799999.0
2005-09-13 10:43:00,135.93,135.939,135.921,135.931,124700002.0
2005-09-13 10:44:00,135.947,135.959,135.932,135.954,133799997.0
2005-09-13 10:45:00,135.968,135.999,135.962,135.999,121399998.0
2005-09-13 10:46:00,136.02,136.038,136.02,136.038,77299998.0
2005-09-13 10:47:00,136.048,136.058,136.044,136.058,90900002.0
2005-09-13 10:48:00,136.047,136.047,136.009,136.018,127400000.0
2005-09-13 10:49:00,136.015,136.015,136.002,136.01,80200002.0
2005-09-13 10:50:00,136.013,136.021,135.992,136.007,132400000.0
2005-09-13 10:51:00,135.998,136.021,135.994,136.021,75600000.0
2005-09-13 10:52:00,136.015,136.051,136.015,136.037,122699998.0
2005-09-13 10:53:00,136.028,136.028,135.996,136.006,52100001.0
2005-09-13 10:54:00,136.004,136.02,135.987,136.02,91900000.0
2005-09-13 10:55:00,136.022,136.022,136.006,136.009,187899999.0
2005-09-13 10:56:00,136.015,136.021,136.005,136.018,11800000.0
2005-09-13 10:57:00,136.035,136.065,136.035,136.06,43000000.0
2005-09-13 10:58:00,136.067,136.081,136.059,136.075,136299998.0
2005-09-13 10:59:00,136.1,136.146,136.1,136.121,117000000.0
2005-09-13 11:00:00,136.112,136.134,136.106,136.119,48000000.0
2005-09-13 11:01:00,136.117,136.134,136.109,136.109,85799998.0
2005-09-13 11:02:00,136.1,136.103,136.09,136.103,67300000.0
2005-09-13 11:03:00,136.092,136.105,136.092,136.105,77099998.0
2005-09-13 11:04:00,136.118,136.15,136.118,136.15,136199997.0
2005-09-13 11:05:00,136.159,136.159,136.144,136.152,76800000.0
2005-09-13 11:06:00,136.152,136.155,136.147,136.155,75899999.0
2005-09-13 11:07:00,136.152,136.156,136.145,136.145,109400002.0
2005-09-13 11:08:00,136.14,136.143,136.124,136.124,76800000.0
2005-09-13 11:09:00,136.14,136.145,136.135,136.14,113599998.0
2005-09-13 11:10:00,136.14,136.145,136.131,136.132,74899999.0
2005-09-13 11:11:00,136.138,136.142,136.134,136.14,144999997.0
2005-09-13 11:12:00,136.151,136.168,136.151,136.168,51100000.0
2005-09-13 11:13:00,136.171,136.177,136.163,136.163,174899999.0
2005-09-13 11:14:00,136.155,136.164,136.152,136.163,93899999.0
2005-09-13 11:15:00,136.153,136.156,136.143,136.15,49500000.0
2005-09-13 11:16:00,136.145,136.159,136.144,136.15,99500002.0
2005-09-13 11:17:00,136.152,136.152,136.131,136.141,173300001.0
2005-09-13 11:18:00,136.137,136.137,136.108,136.112,52099999.0
2005-09-13 11:19:00,136.129,136.145,136.119,136.145,112200002.0
2005-09-13 11:20:00,136.143,136.146,136.128,136.128,65900000.0
2005-09-13 11:21:00,136.135,136.149,136.135,136.144,140699997.0
2005-09-13 11:22:00,136.143,136.147,136.134,136.134,117800003.0
2005-09-13 11:23:00,136.125,136.133,136.122,136.129,64000000.0
2005-09-13 11:24:00,136.145,136.152,136.134,136.149,67700000.0
2005-09-13 11:25:00,136.162,136.181,136.162,136.172,83900000.0
2005-09-13 11:26:00,136.168,136.175,136.158,136.17,129599997.0
2005-09-13 11:27:00,136.166,136.171,136.155,136.155,99300000.0
2005-09-13 11:28:00,136.148,136.148,136.117,136.117,88000000.0
2005-09-13 11:29:00,136.128,136.136,136.119,136.119,113799999.0
2005-09-13 11:30:00,136.134,136.143,136.127,136.143,78000000.0
2005-09-13 11:31:00,136.145,136.166,136.143,136.166,176899999.0
2005-09-13 11:32:00,136.165,136.168,136.156,136.168,138500000.0
2005-09-13 11:33:00,136.177,136.177,136.154,136.155,49599999.0
2005-09-13 11:34:00,136.158,136.161,136.152,136.157,89700000.0
2005-09-13 11:35:00,136.153,136.156,136.141,136.141,68000000.0
2005-09-13 11:36:00,136.156,136.158,136.144,136.158,105900000.0
2005-09-13 11:37:00,136.157,136.205,136.151,136.205,92899999.0
2005-09-13 11:38:00,136.205,136.218,136.199,136.216,82400000.0
2005-09-13 11:39:00,136.208,136.208,136.192,136.205,73300000.0
2005-09-13 11:40:00,136.194,136.194,136.182,136.191,57100000.0
2005-09-13 11:41:00,136.2,136.228,136.2,136.226,73800000.0
2005-09-13 11:42:00,136.221,136.221,136.2,136.2,45200000.0
2005-09-13 11:43:00,136.199,136.209,136.199,136.201,149400000.0
2005-09-13 11:44:00,136.21,136.217,136.203,136.205,77799997.0
2005-09-13 11:45:00,136.202,136.211,136.194,136.208,133900001.0
2005-09-13 11:46:00,136.206,136.213,136.198,136.198,64099999.0
2005-09-13 11:47:00,136.197,136.214,136.197,136.198,72700000.0
2005-09-13 11:48:00,136.201,136.216,136.195,136.215,88499997.0
2005-09-13 11:49:00,136.202,136.202,136.172,136.172,103899999.0
2005-09-13 11:50:00,136.165,136.184,136.16,136.184,68000000.0
2005-09-13 11:51:00,136.198,136.208,136.198,136.199,82300000.0
2005-09-13 11:52:00,136.181,136.199,136.181,136.197,90900001.0
2005-09-13 11:53:00,136.197,136.203,136.189,136.19,84200000.0
2005-09-13 11:54:00,136.185,136.185,136.175,136.18,55700000.0
2005-09-13 11:55:00,136.181,136.181,136.162,136.17,118300000.0
2005-09-13 11:56:00,136.17,136.17,136.136,136.144,109499999.0
2005-09-13 11:57:00,136.145,136.145,136.099,136.099,51800000.0
2005-09-13 11:58:00,136.077,136.094,136.066,136.066,98000000.0
2005-09-13 11:59:00,136.063,136.063,136.005,136.006,60800000.0
2005-09-13 12:00:00,135.983,135.989,135.953,135.977,120500001.0
2005-09-13 12:01:00,135.997,136.015,135.997,135.997,72699999.0
2005-09-13 12:02:00,136.003,136.017,135.985,135.985,56000000.0
2005-09-13 12:03:00,135.985,135.989,135.962,135.985,77500001.0
2005-09-13 12:04:00,135.983,135.983,135.957,135.965,111299998.0
2005-09-13 12:05:00,135.956,135.956,135.936,135.954,168699999.0
2005-09-13 12:06:00,135.958,135.959,135.934,135.947,103099999.0
2005-09-13 12:07:00,135.954,135.972,135.947,135.972,113400002.0
2005-09-13 12:08:00,135.975,135.989,135.975,135.976,80599998.0
2005-09-13 12:09:00,135.983,135.993,135.98,135.983,139300003.0
2005-09-13 12:10:00,135.982,136.005,135.982,136.005,96599998.0
2005-09-13 12:11:00,136.017,136.026,135.996,135.996,47500000.0
2005-09-13 12:12:00,135.984,135.984,135.975,135.979,54600000.0
2005-09-13 12:13:00,135.981,135.981,135.959,135.959,43100000.0
2005-09-13 12:14:00,135.942,135.96,135.938,135.95,123700000.0
2005-09-13 12:15:00,135.943,135.98,135.943,135.975,79900000.0
2005-09-13 12:16:00,135.99,136.002,135.982,135.989,106800000.0
2005-09-13 12:17:00,135.998,136.009,135.998,136.009,81700000.0
2005-09-13 12:18:00,136.009,136.04,136.009,136.04,91099999.0
2005-09-13 12:19:00,136.062,136.09,136.062,136.09,97000000.0
2005-09-13 12:20:00,136.091,136.092,136.076,136.081,81600001.0
2005-09-13 12:21:00,136.065,136.084,136.063,136.071,75000001.0
2005-09-13 12:22:00,136.064,136.069,136.056,136.066,61799999.0
2005-09-13 12:23:00,136.067,136.067,136.047,136.047,67899999.0
2005-09-13 12:24:00,136.031,136.031,136.01,136.013,92700001.0
2005-09-13 12:25:00,136.013,136.02,135.995,135.999,83199999.0
2005-09-13 12:26:00,136.001,136.001,135.981,135.984,25900000.0
2005-09-13 12:27:00,135.98,135.991,135.98,135.989,47700001.0
2005-09-13 12:28:00,135.993,135.997,135.993,135.997,24500000.0
2005-09-13 12:29:00,136.004,136.031,136.004,136.031,90200001.0
2005-09-13 12:30:00,136.04,136.068,136.04,136.063,132899999.0
2005-09-13 12:31:00,136.063,136.071,136.048,136.049,81099999.0
2005-09-13 12:32:00,136.06,136.07,136.055,136.055,125499997.0
2005-09-13 12:33:00,136.048,136.048,136.027,136.043,128800002.0
2005-09-13 12:34:00,136.045,136.064,136.045,136.064,99800001.0
2005-09-13 12:35:00,136.068,136.07,136.06,136.063,92499999.0
2005-09-13 12:36:00,136.073,136.081,136.071,136.074,27400000.0
2005-09-13 12:37:00,136.064,136.064,136.053,136.053,58399999.0
2005-09-13 12:38:00,136.049,136.056,136.046,136.046,140599997.0
2005-09-13 12:39:00,136.058,136.058,136.051,136.051,91099998.0
2005-09-13 12:40:00,136.04,136.05,136.04,136.05,28800000.0
2005-09-13 12:41:00,136.042,136.053,136.042,136.042,189700001.0
2005-09-13 12:42:00,136.042,136.048,136.031,136.031,98599998.0
2005-09-13 12:43:00,136.037,136.046,136.036,136.039,96800001.0
2005-09-13 12:44:00,136.035,136.043,136.027,136.027,72799997.0
2005-09-13 12:45:00,136.028,136.028,136.003,136.003,76900000.0
2005-09-13 12:46:00,136.013,136.039,136.013,136.036,83200001.0
2005-09-13 12:47:00,136.036,136.045,136.036,136.042,96700000.0
2005-09-13 12:48:00,136.052,136.052,136.033,136.037,113500000.0
2005-09-13 12:49:00,136.032,136.047,136.032,136.038,121700001.0
2005-09-13 12:50:00,136.035,136.046,136.031,136.04,108300002.0
2005-09-13 12:51:00,136.043,136.045,136.035,136.045,104400003.0
2005-09-13 12:52:00,136.056,136.056,136.043,136.043,55700002.0
2005-09-13 12:53:00,136.053,136.065,136.048,136.06,173500000.0
2005-09-13 12:54:00,136.039,136.06,136.039,136.057,124700000.0
2005-09-13 12:55:00,136.062,136.068,136.059,136.068,97499997.0
2005-09-13 12:56:00,136.074,136.114,136.074,136.114,88700002.0
2005-09-13 12:57:00,136.116,136.129,136.113,136.123,162300001.0
2005-09-13 12:58:00,136.114,136.125,136.114,136.122,89100000.0
2005-09-13 12:59:00,136.117,136.117,136.091,136.091,51700000.0
2005-09-13 13:00:00,136.107,136.13,136.1,136.127,78399999.0
2005-09-13 13:01:00,136.145,136.152,136.137,136.14,58900001.0
2005-09-13 13:02:00,136.142,136.15,136.121,136.121,61199999.0
2005-09-13 13:03:00,136.113,136.113,136.098,136.102,31500000.0
2005-09-13 13:04:00,136.096,136.096,136.078,136.094,55900000.0
2005-09-13 13:05:00,136.092,136.103,136.092,136.095,79800001.0
2005-09-13 13:06:00,136.089,136.103,136.089,136.095,51900000.0
2005-09-13 13:07:00,136.097,136.097,136.075,136.075,60800000.0
2005-09-13 13:08:00,136.075,136.087,136.075,136.087,50200001.0
2005-09-13 13:09:00,136.086,136.1,136.086,136.097,65800000.0
2005-09-13 13:10:00,136.092,136.113,136.092,136.103,130000001.0
2005-09-13 13:11:00,136.111,136.118,136.105,136.118,54599998.0
2005-09-13 13:12:00,136.124,136.15,136.124,136.15,63499999.0
2005-09-13 13:13:00,136.153,136.153,136.126,136.132,103899999.0
2005-09-13 13:14:00,136.122,136.138,136.122,136.132,52000000.0
2005-09-13 13:15:00,136.128,136.136,136.125,136.128,107600000.0
2005-09-13 13:16:00,136.132,136.132,136.112,136.112,41000000.0
2005-09-13 13:17:00,136.114,136.124,136.113,136.121,112400001.0
2005-09-13 13:18:00,136.122,136.14,136.114,136.14,87099999.0
2005-09-13 13:19:00,136.137,136.151,136.137,136.144,67899999.0
2005-09-13 13:20:00,136.14,136.14,136.127,136.129,85800002.0
2005-09-13 13:21:00,136.123,136.135,136.119,136.135,85100002.0
2005-09-13 13:22:00,136.143,136.145,136.126,136.126,106800000.0
2005-09-13 13:23:00,136.123,136.123,136.104,136.118,95399998.0
2005-09-13 13:24:00,136.118,136.145,136.11,136.145,100999998.0
2005-09-13 13:25:00,136.13,136.13,136.109,136.119,141899997.0
2005-09-13 13:26:00,136.114,136.121,136.109,136.121,100400001.0
2005-09-13 13:27:00,136.117,136.127,136.115,136.127,48800000.0
2005-09-13 13:28:00,136.12,136.15,136.12,136.15,128700003.0
2005-09-13 13:29:00,136.145,136.145,136.132,136.14,101399998.0
2005-09-13 13:30:00,136.139,136.141,136.131,136.132,47199999.0
2005-09-13 13:31:00,136.13,136.164,136.13,136.164,115299999.0
2005-09-13 13:32:00,136.143,136.149,136.138,136.138,81600000.0
2005-09-13 13:33:00,136.143,136.144,136.131,136.141,79900002.0
2005-09-13 13:34:00,136.136,136.147,136.112,136.124,91600000.0
2005-09-13 13:35:00,136.115,136.125,136.107,136.109,54200000.0
2005-09-13 13:36:00,136.122,136.128,136.115,136.12,63600000.0
2005-09-13 13:37:00,136.122,136.132,136.122,136.129,74100002.0
2005-09-13 13:38:00,136.128,136.129,136.12,136.129,112900000.0
2005-09-13 13:39:00,136.133,136.144,136.133,136.142,108800002.0
2005-09-13 13:40:00,136.141,136.151,136.141,136.144,67899999.0
2005-09-13 13:41:00,136.143,136.143,136.124,136.135,95899999.0
2005-09-13 13:42:00,136.134,136.134,136.126,136.134,86800001.0
2005-09-13 13:43:00,136.131,136.131,136.109,136.109,50400000.0
2005-09-13 13:44:00,136.128,136.179,136.128,136.172,135900001.0
2005-09-13 13:45:00,136.178,136.191,136.169,136.177,180900001.0
2005-09-13 13:46:00,136.178,136.19,136.174,136.19,91900001.0
2005-09-13 13:47:00,136.184,136.2,136.184,136.2,50500001.0
2005-09-13 13:48:00,136.194,136.209,136.193,136.193,75900003.0
2005-09-13 13:49:00,136.187,136.2,136.187,136.2,76200001.0
2005-09-13 13:50:00,136.21,136.242,136.21,136.227,67899999.0
2005-09-13 13:51:00,136.221,136.221,136.201,136.201,35400000.0
2005-09-13 13:52:00,136.192,136.192,136.173,136.173,88800002.0
2005-09-13 13:53:00,136.17,136.19,136.17,136.19,84899997.0
2005-09-13 13:54:00,136.195,136.196,136.187,136.19,40000000.0
2005-09-13 13:55:00,136.187,136.194,136.178,136.178,61300001.0
2005-09-13 13:56:00,136.175,136.185,136.175,136.175,61099999.0
2005-09-13 13:57:00,136.179,136.187,136.164,136.164,83200000.0
2005-09-13 13:58:00,136.16,136.167,136.152,136.16,89800001.0
2005-09-13 13:59:00,136.165,136.182,136.163,136.163,171699995.0
2005-09-13 14:00:00,136.166,136.181,136.166,136.174,87799998.0
2005-09-13 14:01:00,136.177,136.19,136.175,136.19,85099999.0
2005-09-13 14:02:00,136.19,136.212,136.19,136.197,135600001.0
2005-09-13 14:03:00,136.199,136.21,136.189,136.189,65200000.0
2005-09-13 14:04:00,136.199,136.199,136.186,136.194,149699997.0
2005-09-13 14:05:00,136.19,136.195,136.185,136.195,71000001.0
2005-09-13 14:06:00,136.192,136.216,136.19,136.215,88900000.0
2005-09-13 14:07:00,136.215,136.233,136.215,136.224,91900000.0
2005-09-13 14:08:00,136.225,136.241,136.225,136.23,132700001.0
2005-09-13 14:09:00,136.229,136.242,136.215,136.215,18800000.0
2005-09-13 14:10:00,136.202,136.202,136.175,136.175,116199998.0
2005-09-13 14:11:00,136.189,136.192,136.185,136.185,49500000.0
2005-09-13 14:12:00,136.192,136.192,136.168,136.169,79100000.0
2005-09-13 14:13:00,136.167,136.183,136.161,136.183,107600001.0
2005-09-13 14:14:00,136.164,136.164,136.124,136.136,49400000.0
2005-09-13 14:15:00,136.121,136.125,136.107,136.125,128500002.0
2005-09-13 14:16:00,136.125,136.137,136.125,136.131,83000000.0
2005-09-13 14:17:00,136.133,136.142,136.13,136.137,64000000.0
2005-09-13 14:18:00,136.136,136.143,136.132,136.132,101099999.0
2005-09-13 14:19:00,136.13,136.141,136.119,136.119,107899999.0
2005-09-13 14:20:00,136.125,136.135,136.112,136.124,106300001.0
2005-09-13 14:21:00,136.113,136.128,136.113,136.128,97899999.0
2005-09-13 14:22:00,136.14,136.146,136.124,136.14,136199998.0
2005-09-13 14:23:00,136.145,136.164,136.145,136.161,54300001.0
2005-09-13 14:24:00,136.17,136.173,136.155,136.173,34700000.0
2005-09-13 14:25:00,136.161,136.164,136.161,136.164,5100000.0
2005-09-13 14:26:00,136.164,136.166,136.164,136.166,31200000.0
2005-09-13 14:27:00,136.177,136.177,136.148,136.16,82000000.0
2005-09-13 14:28:00,136.162,136.179,136.162,136.164,149200003.0
2005-09-13 14:29:00,136.165,136.165,136.142,136.147,173300002.0
2005-09-13 14:30:00,136.088,136.148,136.019,136.081,66700001.0
2005-09-13 14:31:00,136.082,136.101,136.082,136.093,156800002.0
2005-09-13 14:32:00,136.09,136.117,136.08,136.08,68300000.0
2005-09-13 14:33:00,136.072,136.101,136.066,136.071,94100001.0
2005-09-13 14:34:00,136.045,136.047,136.004,136.004,101699997.0
2005-09-13 14:35:00,135.957,135.998,135.957,135.997,117999999.0
2005-09-13 14:36:00,136.007,136.015,135.989,136.005,75900000.0
2005-09-13 14:37:00,136.01,136.041,136.001,136.041,36500000.0
2005-09-13 14:38:00,136.04,136.072,136.03,136.06,112400001.0
2005-09-13 14:39:00,136.072,136.084,136.044,136.057,115500001.0
2005-09-13 14:40:00,136.085,136.101,136.069,136.069,127100003.0
2005-09-13 14:41:00,136.069,136.071,136.024,136.024,89799999.0
2005-09-13 14:42:00,136.022,136.062,136.022,136.044,86300000.0
2005-09-13 14:43:00,136.05,136.065,136.032,136.032,150400002.0
2005-09-13 14:44:00,136.059,136.059,136.055,136.058,50199999.0
2005-09-13 14:45:00,136.048,136.081,136.044,136.081,92400001.0
2005-09-13 14:46:00,136.075,136.079,136.059,136.068,119300001.0
2005-09-13 14:47:00,136.058,136.065,136.05,136.055,58700000.0
2005-09-13 14:48:00,136.046,136.095,136.046,136.095,85900000.0
2005-09-13 14:49:00,136.093,136.116,136.082,136.11,95399999.0
2005-09-13 14:50:00,136.111,136.159,136.106,136.157,47600000.0
2005-09-13 14:51:00,136.142,136.148,136.099,136.116,156100002.0
2005-09-13 14:52:00,136.099,136.099,136.022,136.03,146800001.0
2005-09-13 14:53:00,136.026,136.038,136.015,136.015,51200000.0
2005-09-13 14:54:00,136.021,136.021,135.996,136.0,120900001.0
2005-09-13 14:55:00,135.978,136.007,135.978,135.981,133900003.0
2005-09-13 14:56:00,135.97,135.985,135.961,135.985,147099998.0
2005-09-13 14:57:00,135.997,136.014,135.994,136.014,35800000.0
2005-09-13 14:58:00,136.017,136.027,135.987,135.987,81199999.0
2005-09-13 14:59:00,135.988,136.002,135.986,135.993,81900000.0
2005-09-13 15:00:00,136.0,136.023,135.98,136.023,119700000.0
2005-09-13 15:01:00,136.033,136.033,136.015,136.025,129499998.0
2005-09-13 15:02:00,136.021,136.021,136.004,136.015,97600000.0
2005-09-13 15:03:00,136.018,136.029,136.016,136.022,90399998.0
2005-09-13 15:04:00,136.035,136.036,136.023,136.028,113700001.0
2005-09-13 15:05:00,136.027,136.034,136.002,136.002,127399998.0
2005-09-13 15:06:00,135.995,136.007,135.995,135.995,58300000.0
2005-09-13 15:07:00,135.996,135.998,135.98,135.98,100600000.0
2005-09-13 15:08:00,135.987,135.996,135.975,135.975,43000000.0
2005-09-13 15:09:00,135.969,135.992,135.969,135.987,71200000.0
2005-09-13 15:10:00,136.003,136.008,135.988,135.999,142900001.0
2005-09-13 15:11:00,135.991,135.991,135.983,135.988,74800000.0
2005-09-13 15:12:00,135.991,136.001,135.991,135.998,122600000.0
2005-09-13 15:13:00,136.002,136.006,135.979,135.99,89100000.0
2005-09-13 15:14:00,135.991,135.997,135.973,135.98,110900003.0
2005-09-13 15:15:00,135.973,135.999,135.973,135.999,44000000.0
2005-09-13 15:16:00,136.001,136.004,135.994,135.994,73300000.0
2005-09-13 15:17:00,135.993,135.997,135.981,135.986,86300000.0
2005-09-13 15:18:00,135.981,135.994,135.981,135.994,50699998.0
2005-09-13 15:19:00,136.001,136.011,135.999,136.0,50900000.0
2005-09-13 15:20:00,135.985,135.991,135.969,135.991,51800000.0
2005-09-13 15:21:00,135.985,135.986,135.971,135.972,77800000.0
2005-09-13 15:22:00,135.964,135.988,135.964,135.987,159199998.0
2005-09-13 15:23:00,135.983,135.983,135.949,135.949,135300000.0
2005-09-13 15:24:00,135.96,135.968,135.96,135.961,92000000.0
2005-09-13 15:25:00,135.96,135.96,135.928,135.928,57100000.0
2005-09-13 15:26:00,135.948,135.95,135.93,135.934,129299999.0
2005-09-13 15:27:00,135.954,135.957,135.943,135.943,86399999.0
2005-09-13 15:28:00,135.952,135.952,135.927,135.942,101200001.0
2005-09-13 15:29:00,135.929,135.962,135.929,135.962,80900002.0
2005-09-13 15:30:00,135.958,135.96,135.949,135.96,48800000.0
2005-09-13 15:31:00,135.939,135.95,135.937,135.945,137299999.0
2005-09-13 15:32:00,135.947,135.947,135.928,135.93,77600000.0
2005-09-13 15:33:00,135.935,135.937,135.925,135.937,96200001.0
2005-09-13 15:34:00,135.937,135.938,135.927,135.938,88199999.0
2005-09-13 15:35:00,135.94,135.948,135.937,135.937,90400001.0
2005-09-13 15:36:00,135.94,135.94,135.915,135.915,134100002.0
2005-09-13 15:37:00,135.921,135.928,135.919,135.928,61600001.0
2005-09-13 15:38:00,135.92,135.947,135.92,135.943,72100000.0
2005-09-13 15:39:00,135.947,135.957,135.925,135.925,83799999.0
2005-09-13 15:40:00,135.912,135.918,135.908,135.918,95799998.0
2005-09-13 15:41:00,135.917,135.938,135.917,135.93,59100000.0
2005-09-13 15:42:00,135.938,135.942,135.938,135.938,40500000.0
2005-09-13 15:43:00,135.937,135.963,135.937,135.963,40800000.0
2005-09-13 15:44:00,135.955,135.96,135.95,135.955,119399999.0
2005-09-13 15:45:00,135.957,135.959,135.957,135.957,40300001.0
2005-09-13 15:46:00,135.941,135.966,135.941,135.965,87099998.0
2005-09-13 15:47:00,135.979,135.979,135.954,135.954,54500000.0
2005-09-13 15:48:00,135.955,135.965,135.955,135.965,51399998.0
2005-09-13 15:49:00,135.964,135.979,135.947,135.947,96500000.0
2005-09-13 15:50:00,135.94,135.963,135.94,135.959,148900001.0
2005-09-13 15:51:00,135.971,135.977,135.958,135.97,117199999.0
2005-09-13 15:52:00,135.972,135.978,135.959,135.96,113399999.0
2005-09-13 15:53:00,135.968,135.999,135.967,135.99,197799998.0
2005-09-13 15:54:00,135.983,135.983,135.965,135.965,64200000.0
2005-09-13 15:55:00,135.964,135.972,135.954,135.972,68699997.0
2005-09-13 15:56:00,135.987,136.0,135.987,135.993,61000000.0
2005-09-13 15:57:00,135.997,135.997,135.985,135.985,76999999.0
2005-09-13 15:58:00,135.98,135.985,135.973,135.985,92699999.0
2005-09-13 15:59:00,135.972,135.985,135.972,135.985,43999999.0
2005-09-13 16:00:00,135.985,135.989,135.949,135.949,58700000.0
2005-09-13 16:01:00,135.96,135.975,135.96,135.968,50400000.0
2005-09-13 16:02:00,135.97,135.976,135.956,135.956,68499998.0
2005-09-13 16:03:00,135.968,135.974,135.948,135.948,125100003.0
2005-09-13 16:04:00,135.947,135.948,135.94,135.948,50699999.0
2005-09-13 16:05:00,135.958,135.982,135.958,135.975,100099999.0
2005-09-13 16:06:00,135.968,135.981,135.967,135.981,53600000.0
2005-09-13 16:07:00,135.997,136.008,135.99,135.992,93300002.0
2005-09-13 16:08:00,136.007,136.009,135.999,135.999,130899999.0
2005-09-13 16:09:00,135.982,135.984,135.955,135.961,102600003.0
2005-09-13 16:10:00,135.967,135.975,135.955,135.975,59700000.0
2005-09-13 16:11:00,135.97,135.97,135.96,135.968,76600000.0
2005-09-13 16:12:00,135.964,135.992,135.964,135.982,122200002.0
2005-09-13 16:13:00,135.994,135.994,135.986,135.986,42400002.0
2005-09-13 16:14:00,135.993,135.993,135.975,135.981,36100000.0
2005-09-13 16:15:00,135.978,135.985,135.969,135.985,83000000.0
2005-09-13 16:16:00,135.99,135.994,135.981,135.981,88400001.0
2005-09-13 16:17:00,135.99,135.99,135.978,135.989,120900001.0
2005-09-13 16:18:00,135.993,135.997,135.984,135.996,62399999.0
2005-09-13 16:19:00,135.987,135.987,135.979,135.987,76900001.0
2005-09-13 16:20:00,135.995,135.995,135.985,135.99,18400000.0
2005-09-13 16:21:00,135.982,135.983,135.967,135.983,118300000.0
2005-09-13 16:22:00,135.969,135.973,135.95,135.96,59300000.0
2005-09-13 16:23:00,135.958,135.958,135.933,135.939,33300000.0
2005-09-13 16:24:00,135.938,135.945,135.933,135.94,95400001.0
2005-09-13 16:25:00,135.937,135.941,135.929,135.941,97500002.0
2005-09-13 16:26:00,135.934,135.934,135.915,135.915,65100000.0
2005-09-13 16:27:00,135.917,135.928,135.917,135.928,38800000.0
2005-09-13 16:28:00,135.932,135.934,135.923,135.923,98399999.0
2005-09-13 16:29:00,135.917,135.931,135.917,135.918,122900002.0
2005-09-13 16:30:00,135.918,135.918,135.883,135.889,92700000.0
2005-09-13 16:31:00,135.882,135.909,135.882,135.898,92500000.0
2005-09-13 16:32:00,135.899,135.908,135.89,135.89,65500000.0
2005-09-13 16:33:00,135.897,135.92,135.897,135.915,107999998.0
2005-09-13 16:34:00,135.911,135.911,135.894,135.903,141399999.0
2005-09-13 16:35:00,135.913,135.92,135.909,135.909,37600000.0
2005-09-13 16:36:00,135.902,135.913,135.902,135.909,110799999.0
2005-09-13 16:37:00,135.902,135.907,135.895,135.907,76800000.0
2005-09-13 16:38:00,135.9,135.912,135.899,135.912,61600000.0
2005-09-13 16:39:00,135.908,135.912,135.894,135.912,36900000.0
2005-09-13 16:40:00,135.908,135.915,135.905,135.915,93799998.0
2005-09-13 16:41:00,135.92,135.941,135.92,135.936,103299999.0
2005-09-13 16:42:00,135.962,135.962,135.941,135.944,136600000.0
2005-09-13 16:43:00,135.953,135.964,135.95,135.962,149900001.0
2005-09-13 16:44:00,135.965,135.977,135.96,135.963,127399999.0
2005-09-13 16:45:00,135.971,135.983,135.958,135.983,48900000.0
2005-09-13 16:46:00,135.989,136.003,135.989,135.991,135000002.0
2005-09-13 16:47:00,135.99,136.002,135.988,136.002,120700000.0
2005-09-13 16:48:00,135.993,135.994,135.98,135.99,123199998.0
2005-09-13 16:49:00,135.99,135.999,135.984,135.984,67900000.0
2005-09-13 16:50:00,135.98,135.993,135.969,135.991,83999999.0
2005-09-13 16:51:00,135.995,135.995,135.963,135.963,65200000.0
2005-09-13 16:52:00,135.971,135.972,135.962,135.969,117399999.0
2005-09-13 16:53:00,135.98,135.988,135.975,135.978,59899999.0
2005-09-13 16:54:00,135.982,135.99,135.978,135.982,32000000.0
2005-09-13 16:55:00,135.984,135.994,135.984,135.992,39999999.0
2005-09-13 16:56:00,135.991,135.997,135.986,135.992,96600003.0
2005-09-13 16:57:00,135.993,136.0,135.99,135.998,90199998.0
2005-09-13 16:58:00,135.994,135.994,135.981,135.987,122000003.0
2005-09-13 16:59:00,135.99,136.013,135.983,136.013,82400000.0
2005-09-13 17:00:00,136.017,136.017,136.0,136.006,138200002.0
2005-09-13 17:01:00,136.003,136.005,135.983,135.995,116600000.0
2005-09-13 17:02:00,135.993,136.001,135.993,136.0,39400000.0
2005-09-13 17:03:00,135.991,136.004,135.986,135.989,79099999.0
2005-09-13 17:04:00,135.987,136.011,135.987,136.011,98599999.0
2005-09-13 17:05:00,136.015,136.029,136.008,136.008,37100000.0
2005-09-13 17:06:00,136.013,136.021,136.012,136.014,67700002.0
2005-09-13 17:07:00,136.008,136.01,135.998,136.002,99300002.0
2005-09-13 17:08:00,136.002,136.007,136.0,136.0,95999998.0
2005-09-13 17:09:00,136.014,136.019,136.002,136.006,49000000.0
2005-09-13 17:10:00,136.015,136.04,136.011,136.039,68100000.0
2005-09-13 17:11:00,136.057,136.064,136.045,136.047,126000003.0
2005-09-13 17:12:00,136.042,136.053,136.042,136.052,63999998.0
2005-09-13 17:13:00,136.038,136.051,136.038,136.045,189099998.0
2005-09-13 17:14:00,136.053,136.063,136.053,136.063,89799997.0
2005-09-13 17:15:00,136.06,136.063,136.045,136.045,159299998.0
2005-09-13 17:16:00,136.037,136.037,136.027,136.037,98700000.0
2005-09-13 17:17:00,136.04,136.045,136.035,136.045,48000000.0
2005-09-13 17:18:00,136.043,136.048,136.041,136.048,89700000.0
2005-09-13 17:19:00,136.044,136.065,136.044,136.052,117099999.0
2005-09-13 17:20:00,136.046,136.048,136.031,136.042,78400000.0
2005-09-13 17:21:00,136.049,136.063,136.047,136.062,103699999.0
2005-09-13 17:22:00,136.043,136.054,136.038,136.054,80400001.0
2005-09-13 17:23:00,136.047,136.066,136.047,136.06,80699998.0
2005-09-13 17:24:00,136.068,136.07,136.059,136.06,134300003.0
2005-09-13 17:25:00,136.06,136.065,136.06,136.065,43900000.0
2005-09-13 17:26:00,136.05,136.05,136.038,136.039,35800000.0
2005-09-13 17:27:00,136.032,136.038,136.021,136.027,36300000.0
2005-09-13 17:28:00,136.016,136.037,136.012,136.031,61900000.0
2005-09-13 17:29:00,136.028,136.028,136.016,136.022,48800000.0
2005-09-13 17:30:00,136.017,136.018,136.0,136.005,93299999.0
2005-09-13 17:31:00,136.01,136.014,135.991,135.992,70400000.0
2005-09-13 17:32:00,135.966,135.966,135.938,135.941,46900000.0
2005-09-13 17:33:00,135.955,135.964,135.953,135.958,99899998.0
2005-09-13 17:34:00,135.962,135.966,135.953,135.966,49500000.0
2005-09-13 17:35:00,135.977,135.977,135.95,135.95,68400001.0
2005-09-13 17:36:00,135.951,135.951,135.925,135.925,53200001.0
2005-09-13 17:37:00,135.918,135.925,135.909,135.925,75600001.0
2005-09-13 17:38:00,135.917,135.923,135.907,135.919,128300001.0
2005-09-13 17:39:00,135.902,135.902,135.859,135.859,84200002.0
2005-09-13 17:40:00,135.857,135.868,135.855,135.855,79099998.0
2005-09-13 17:41:00,135.845,135.852,135.834,135.845,131400001.0
2005-09-13 17:42:00,135.85,135.857,135.845,135.846,48000000.0
2005-09-13 17:43:00,135.852,135.867,135.846,135.867,75899999.0
2005-09-13 17:44:00,135.868,135.868,135.855,135.862,121200002.0
2005-09-13 17:45:00,135.857,135.857,135.84,135.843,94300001.0
2005-09-13 17:46:00,135.835,135.852,135.835,135.852,119699997.0
2005-09-13 17:47:00,135.852,135.852,135.838,135.847,100700002.0
2005-09-13 17:48:00,135.844,135.853,135.838,135.84,54400000.0
2005-09-13 17:49:00,135.832,135.835,135.815,135.815,47500000.0
2005-09-13 17:50:00,135.822,135.842,135.822,135.84,79300002.0
2005-09-13 17:51:00,135.84,135.852,135.838,135.852,154899999.0
2005-09-13 17:52:00,135.848,135.863,135.842,135.862,148499998.0
2005-09-13 17:53:00,135.86,135.865,135.86,135.86,68300001.0
2005-09-13 17:54:00,135.852,135.853,135.832,135.853,146900003.0
2005-09-13 17:55:00,135.857,135.872,135.857,135.87,83499999.0
2005-09-13 17:56:00,135.877,135.879,135.864,135.866,119599998.0
2005-09-13 17:57:00,135.878,135.889,135.87,135.889,97499998.0
2005-09-13 17:58:00,135.886,135.886,135.875,135.879,40800000.0
2005-09-13 17:59:00,135.88,135.904,135.88,135.904,76700000.0
2005-09-13 18:00:00,135.915,135.925,135.915,135.92,109899998.0
2005-09-13 18:01:00,135.915,135.928,135.912,135.918,1613099988.0
2005-09-13 18:02:00,135.94,135.94,135.92,135.94,1662899998.0
2005-09-13 18:03:00,135.93,135.94,135.93,135.93,1662899998.0
2005-09-13 18:04:00,135.917,135.919,135.898,135.91,1662899998.0
2005-09-13 18:05:00,135.907,135.907,135.879,135.895,1672999998.0
2005-09-13 18:06:00,135.906,135.924,135.905,135.924,906499999.0
2005-09-13 18:07:00,135.923,135.923,135.905,135.915,1700799997.0
2005-09-13 18:08:00,135.913,135.913,135.898,135.911,1580299998.0
2005-09-13 18:09:00,135.916,135.923,135.911,135.911,1094999991.0
2005-09-13 18:10:00,135.913,135.913,135.889,135.89,1028400000.0
2005-09-13 18:11:00,135.882,135.882,135.847,135.855,686799995.0
2005-09-13 18:12:00,135.84,135.862,135.837,135.849,674499999.0
2005-09-13 18:13:00,135.858,135.864,135.853,135.864,1229999997.0
2005-09-13 18:14:00,135.864,135.877,135.847,135.864,1742999987.0
2005-09-13 18:15:00,135.868,135.876,135.863,135.863,1651799996.0
2005-09-13 18:16:00,135.861,135.861,135.841,135.854,1545400000.0
2005-09-13 18:17:00,135.873,135.888,135.867,135.875,916099999.0
2005-09-13 18:18:00,135.885,135.887,135.869,135.883,610000005.0
2005-09-13 18:19:00,135.891,135.906,135.887,135.897,950499999.0
2005-09-13 18:20:00,135.886,135.896,135.875,135.876,1522300001.0
2005-09-13 18:21:00,135.875,135.88,135.863,135.868,1176200001.0
2005-09-13 18:22:00,135.872,135.889,135.868,135.886,1077000003.0
2005-09-13 18:23:00,135.875,135.88,135.856,135.865,1573700005.0
2005-09-13 18:24:00,135.859,135.863,135.847,135.855,995400002.0
2005-09-13 18:25:00,135.872,135.882,135.865,135.87,1147499998.0
2005-09-13 18:26:00,135.858,135.867,135.843,135.863,926899995.0
2005-09-13 18:27:00,135.862,135.868,135.847,135.853,408100000.0
2005-09-13 18:28:00,135.868,135.878,135.86,135.878,915700003.0
2005-09-13 18:29:00,135.879,135.884,135.869,135.884,681599995.0
2005-09-13 18:30:00,135.862,135.873,135.853,135.868,492300000.0
2005-09-13 18:31:00,135.875,135.898,135.874,135.89,791700003.0
2005-09-13 18:32:00,135.879,135.886,135.846,135.853,1248400005.0
2005-09-13 18:33:00,135.845,135.849,135.822,135.822,1634500004.0
2005-09-13 18:34:00,135.826,135.826,135.806,135.82,1299399994.0
2005-09-13 18:35:00,135.825,135.825,135.813,135.82,1318099991.0
2005-09-13 18:36:00,135.819,135.829,135.806,135.822,633299999.0
2005-09-13 18:37:00,135.835,135.836,135.811,135.831,643800001.0
2005-09-13 18:38:00,135.834,135.834,135.825,135.834,365399999.0
2005-09-13 18:39:00,135.835,135.835,135.825,135.83,329200001.0
2005-09-13 18:40:00,135.825,135.835,135.822,135.827,1004700000.0
2005-09-13 18:41:00,135.833,135.841,135.832,135.835,405599998.0
2005-09-13 18:42:00,135.829,135.833,135.82,135.825,626100000.0
2005-09-13 18:43:00,135.827,135.834,135.819,135.821,219300001.0
2005-09-13 18:44:00,135.811,135.814,135.789,135.79,367799996.0
2005-09-13 18:45:00,135.777,135.784,135.762,135.77,334100000.0
2005-09-13 18:46:00,135.775,135.793,135.773,135.786,748399998.0
2005-09-13 18:47:00,135.785,135.796,135.785,135.796,157300001.0
2005-09-13 18:48:00,135.798,135.801,135.785,135.785,551299997.0
2005-09-13 18:49:00,135.785,135.795,135.785,135.79,752999998.0
2005-09-13 18:50:00,135.789,135.794,135.774,135.782,648399998.0
2005-09-13 18:51:00,135.782,135.793,135.781,135.79,660400002.0
2005-09-13 18:52:00,135.798,135.801,135.775,135.793,812499997.0
2005-09-13 18:53:00,135.793,135.803,135.788,135.789,850400000.0
2005-09-13 18:54:00,135.791,135.802,135.778,135.802,707199996.0
2005-09-13 18:55:00,135.806,135.825,135.805,135.813,958799998.0
2005-09-13 18:56:00,135.811,135.813,135.794,135.797,381900000.0
2005-09-13 18:57:00,135.797,135.797,135.777,135.795,705000005.0
2005-09-13 18:58:00,135.8,135.824,135.8,135.805,699299995.0
2005-09-13 18:59:00,135.811,135.822,135.805,135.819,835400001.0
2005-09-13 19:00:00,135.81,135.815,135.794,135.809,340399999.0
2005-09-13 19:01:00,135.805,135.819,135.805,135.811,236800002.0
2005-09-13 19:02:00,135.811,135.833,135.809,135.81,379100002.0
2005-09-13 19:03:00,135.809,135.851,135.809,135.846,754000001.0
2005-09-13 19:04:00,135.849,135.852,135.835,135.841,394700000.0
2005-09-13 19:05:00,135.843,135.843,135.822,135.827,507799996.0
2005-09-13 19:06:00,135.835,135.847,135.829,135.84,816899999.0
2005-09-13 19:07:00,135.837,135.843,135.827,135.833,1254299988.0
2005-09-13 19:08:00,135.84,135.847,135.83,135.835,685899997.0
2005-09-13 19:09:00,135.821,135.832,135.803,135.82,584299997.0
2005-09-13 19:10:00,135.845,135.845,135.835,135.84,148399997.0
2005-09-13 19:11:00,135.841,135.852,135.835,135.835,381900000.0
2005-09-13 19:12:00,135.84,135.847,135.837,135.845,487400000.0
2005-09-13 19:13:00,135.847,135.853,135.844,135.853,74699999.0
2005-09-13 19:14:00,135.85,135.855,135.847,135.85,228199999.0
2005-09-13 19:15:00,135.845,135.855,135.843,135.855,1073100002.0
2005-09-13 19:16:00,135.852,135.852,135.839,135.847,273500002.0
2005-09-13 19:17:00,135.845,135.872,135.845,135.872,503799999.0
2005-09-13 19:18:00,135.878,135.881,135.869,135.871,360599996.0
2005-09-13 19:19:00,135.87,135.875,135.865,135.87,606100002.0
2005-09-13 19:20:00,135.87,135.87,135.852,135.853,379799998.0
2005-09-13 19:21:00,135.865,135.865,135.855,135.86,505299999.0
2005-09-13 19:22:00,135.86,135.86,135.855,135.855,85399998.0
2005-09-13 19:23:00,135.858,135.858,135.824,135.825,1127799997.0
2005-09-13 19:24:00,135.816,135.816,135.797,135.811,583699998.0
2005-09-13 19:25:00,135.808,135.815,135.803,135.81,565500007.0
2005-09-13 19:26:00,135.813,135.831,135.812,135.823,1115699999.0
2005-09-13 19:27:00,135.825,135.836,135.825,135.83,718799999.0
2005-09-13 19:28:00,135.832,135.841,135.828,135.838,452099996.0
2005-09-13 19:29:00,135.835,135.838,135.829,135.829,414999997.0
2005-09-13 19:30:00,135.827,135.828,135.809,135.81,734200000.0
2005-09-13 19:31:00,135.808,135.824,135.806,135.814,775399997.0
2005-09-13 19:32:00,135.811,135.827,135.811,135.812,869900006.0
2005-09-13 19:33:00,135.808,135.815,135.798,135.799,547899996.0
2005-09-13 19:34:00,135.798,135.808,135.792,135.799,829499997.0
2005-09-13 19:35:00,135.799,135.819,135.799,135.809,714800004.0
2005-09-13 19:36:00,135.817,135.827,135.811,135.82,581299997.0
2005-09-13 19:37:00,135.816,135.828,135.816,135.828,62199999.0
2005-09-13 19:38:00,135.832,135.845,135.828,135.83,484200009.0
2005-09-13 19:39:00,135.833,135.833,135.812,135.822,742099995.0
2005-09-13 19:40:00,135.828,135.828,135.815,135.822,524700004.0
2005-09-13 19:41:00,135.815,135.825,135.813,135.815,904299997.0
2005-09-13 19:42:00,135.82,135.824,135.803,135.814,389900000.0
2005-09-13 19:43:00,135.83,135.838,135.828,135.833,195800002.0
2005-09-13 19:44:00,135.836,135.847,135.833,135.84,323999997.0
2005-09-13 19:45:00,135.84,135.845,135.835,135.84,119200000.0
2005-09-13 19:46:00,135.841,135.853,135.84,135.842,374400000.0
2005-09-13 19:47:00,135.843,135.855,135.841,135.848,170600003.0
2005-09-13 19:48:00,135.846,135.846,135.824,135.824,730300003.0
2005-09-13 19:49:00,135.821,135.83,135.821,135.83,309400001.0
2005-09-13 19:50:00,135.828,135.839,135.816,135.827,279800000.0
2005-09-13 19:51:00,135.836,135.836,135.822,135.824,290399999.0
2005-09-13 19:52:00,135.832,135.84,135.827,135.827,402099997.0
2005-09-13 19:53:00,135.827,135.83,135.815,135.828,574699992.0
2005-09-13 19:54:00,135.828,135.835,135.825,135.835,279599997.0
2005-09-13 19:55:00,135.835,135.835,135.83,135.83,245000000.0
2005-09-13 19:56:00,135.83,135.83,135.822,135.83,334799999.0
2005-09-13 19:57:00,135.823,135.835,135.822,135.822,556900000.0
2005-09-13 19:58:00,135.769,135.818,135.758,135.802,552400001.0
2005-09-13 19:59:00,135.83,135.835,135.825,135.828,644800004.0
2005-09-13 20:00:00,135.789,135.822,135.765,135.799,165499999.0
2005-09-13 20:01:00,135.829,135.835,135.821,135.829,561799999.0
2005-09-13 20:02:00,135.828,135.851,135.828,135.832,275100001.0
2005-09-13 20:03:00,135.835,135.835,135.827,135.83,300500006.0
2005-09-13 20:04:00,135.828,135.834,135.82,135.822,363699999.0
2005-09-13 20:05:00,135.823,135.846,135.823,135.84,604300002.0
2005-09-13 20:06:00,135.845,135.845,135.835,135.84,523000007.0
2005-09-13 20:07:00,135.834,135.849,135.828,135.849,188500002.0
2005-09-13 20:08:00,135.835,135.843,135.804,135.814,447999999.0
2005-09-13 20:09:00,135.817,135.821,135.803,135.809,363799998.0
2005-09-13 20:10:00,135.802,135.812,135.8,135.809,340200003.0
2005-09-13 20:11:00,135.816,135.819,135.801,135.816,659499993.0
2005-09-13 20:12:00,135.812,135.823,135.809,135.819,854300000.0
2005-09-13 20:13:00,135.82,135.825,135.816,135.817,334200000.0
2005-09-13 20:14:00,135.809,135.816,135.803,135.807,490000004.0
2005-09-13 20:15:00,135.8,135.8,135.78,135.785,711199997.0
2005-09-13 20:16:00,135.783,135.802,135.781,135.785,399500002.0
2005-09-13 20:17:00,135.788,135.808,135.788,135.807,291900002.0
2005-09-13 20:18:00,135.809,135.814,135.795,135.809,242900005.0
2005-09-13 20:19:00,135.81,135.82,135.803,135.805,523900001.0
2005-09-13 20:20:00,135.806,135.813,135.802,135.803,227499996.0
2005-09-13 20:21:00,135.801,135.813,135.801,135.801,425700000.0
2005-09-13 20:22:00,135.805,135.826,135.802,135.826,346099999.0
2005-09-13 20:23:00,135.828,135.83,135.807,135.808,449500001.0
2005-09-13 20:24:00,135.812,135.819,135.81,135.812,232200003.0
2005-09-13 20:25:00,135.808,135.811,135.798,135.801,451399998.0
2005-09-13 20:26:00,135.8,135.805,135.795,135.8,365000001.0
2005-09-13 20:27:00,135.8,135.808,135.795,135.808,814400002.0
2005-09-13 20:28:00,135.798,135.8,135.79,135.8,1006899995.0
2005-09-13 20:29:00,135.799,135.81,135.794,135.803,1173099990.0
2005-09-13 20:30:00,135.802,135.813,135.795,135.808,1772600005.0
2005-09-13 20:31:00,135.81,135.815,135.8,135.81,1147199997.0
2005-09-13 20:32:00,135.81,135.815,135.8,135.81,970300001.0
2005-09-13 20:33:00,135.808,135.815,135.803,135.815,435199998.0
2005-09-13 20:34:00,135.786,135.794,135.745,135.752,309200001.0
2005-09-13 20:35:00,135.81,135.815,135.802,135.81,391200002.0
2005-09-13 20:36:00,135.791,135.801,135.744,135.788,585599997.0
2005-09-13 20:37:00,135.796,135.812,135.753,135.798,490399998.0
2005-09-13 20:38:00,135.815,135.815,135.802,135.81,887599999.0
2005-09-13 20:39:00,135.814,135.826,135.814,135.821,738399989.0
2005-09-13 20:40:00,135.816,135.829,135.815,135.828,993099992.0
2005-09-13 20:41:00,135.825,135.838,135.822,135.823,564100002.0
2005-09-13 20:42:00,135.822,135.829,135.816,135.829,324499999.0
2005-09-13 20:43:00,135.829,135.833,135.814,135.825,524499998.0
2005-09-13 20:44:00,135.827,135.835,135.816,135.822,669100004.0
2005-09-13 20:45:00,135.82,135.82,135.802,135.81,688599995.0
2005-09-13 20:46:00,135.82,135.822,135.805,135.814,588799999.0
2005-09-13 20:47:00,135.812,135.826,135.805,135.807,968399997.0
2005-09-13 20:48:00,135.803,135.811,135.788,135.788,509300001.0
2005-09-13 20:49:00,135.778,135.786,135.758,135.779,460100005.0
2005-09-13 20:50:00,135.79,135.808,135.788,135.793,1213799994.0
2005-09-13 20:51:00,135.797,135.808,135.795,135.808,528799998.0
2005-09-13 20:52:00,135.81,135.815,135.805,135.81,140600000.0
2005-09-13 20:53:00,135.808,135.808,135.787,135.804,748700002.0
2005-09-13 20:54:00,135.8,135.805,135.793,135.797,196099999.0
2005-09-13 20:55:00,135.792,135.803,135.785,135.792,884499998.0
2005-09-13 20:56:00,135.78,135.792,135.765,135.773,926700003.0
2005-09-13 20:57:00,135.763,135.776,135.758,135.758,798999998.0
2005-09-13 20:58:00,135.757,135.757,135.716,135.716,1170799996.0
2005-09-13 20:59:00,135.713,135.733,135.713,135.72,1362399991.0
2005-09-13 21:00:00,135.71,135.71,135.665,135.697,1197199992.0
2005-09-13 21:01:00,135.711,135.721,135.703,135.716,982399998.0
2005-09-13 21:02:00,135.712,135.725,135.712,135.715,481699999.0
2005-09-13 21:03:00,135.716,135.739,135.715,135.717,1009700000.0
2005-09-13 21:04:00,135.714,135.718,135.706,135.71,646199998.0
2005-09-13 21:05:00,135.695,135.695,135.651,135.692,504099997.0
2005-09-13 21:06:00,135.715,135.727,135.711,135.717,546500004.0
2005-09-13 21:07:00,135.712,135.728,135.708,135.72,474699996.0
2005-09-13 21:08:00,135.725,135.736,135.718,135.718,442500003.0
2005-09-13 21:09:00,135.727,135.734,135.726,135.73,266699997.0
2005-09-13 21:10:00,135.728,135.728,135.719,135.721,337500000.0
2005-09-13 21:11:00,135.715,135.72,135.71,135.72,239899998.0
2005-09-13 21:12:00,135.72,135.728,135.711,135.712,442900001.0
2005-09-13 21:13:00,135.712,135.725,135.712,135.725,519100002.0
2005-09-13 21:14:00,135.722,135.733,135.717,135.727,673800001.0
2005-09-13 21:15:00,135.719,135.732,135.674,135.719,740499999.0
2005-09-13 21:16:00,135.725,135.735,135.72,135.728,490899998.0
2005-09-13 21:17:00,135.73,135.735,135.723,135.73,649899999.0
2005-09-13 21:18:00,135.728,135.733,135.725,135.728,261800002.0
2005-09-13 21:19:00,135.726,135.739,135.723,135.738,644900008.0
2005-09-13 21:20:00,135.743,135.766,135.743,135.748,1241499994.0
2005-09-13 21:21:00,135.756,135.761,135.74,135.74,683600000.0
2005-09-13 21:22:00,135.735,135.752,135.733,135.748,968399995.0
2005-09-13 21:23:00,135.75,135.759,135.743,135.743,609199993.0
2005-09-13 21:24:00,135.74,135.758,135.739,135.739,664100004.0
2005-09-13 21:25:00,135.752,135.752,135.734,135.741,868999996.0
2005-09-13 21:26:00,135.748,135.751,135.74,135.745,284099997.0
2005-09-13 21:27:00,135.75,135.75,135.74,135.75,238000000.0
2005-09-13 21:28:00,135.745,135.755,135.745,135.75,127900001.0
2005-09-13 21:29:00,135.745,135.748,135.732,135.742,256299999.0
2005-09-13 21:30:00,135.741,135.754,135.737,135.739,293199999.0
2005-09-13 21:31:00,135.733,135.737,135.733,135.733,57900000.0
2005-09-13 21:32:00,135.732,135.743,135.728,135.739,522699997.0
2005-09-13 21:33:00,135.738,135.74,135.733,135.733,129199998.0
2005-09-13 21:34:00,135.73,135.744,135.73,135.744,246500000.0
2005-09-13 21:35:00,135.736,135.739,135.72,135.72,193500000.0
2005-09-13 21:36:00,135.72,135.722,135.715,135.715,237099998.0
2005-09-13 21:37:00,135.721,135.733,135.719,135.727,172199998.0
2005-09-13 21:38:00,135.732,135.738,135.728,135.731,95800000.0
2005-09-13 21:39:00,135.735,135.744,135.733,135.735,144900000.0
2005-09-13 21:40:00,135.73,135.735,135.728,135.735,288500000.0
2005-09-13 21:41:00,135.738,135.741,135.732,135.737,152999999.0
2005-09-13 21:42:00,135.735,135.735,135.73,135.735,283200000.0
2005-09-13 21:43:00,135.728,135.735,135.718,135.722,357700000.0
2005-09-13 21:44:00,135.72,135.725,135.713,135.718,597100000.0
2005-09-13 21:45:00,135.701,135.707,135.667,135.685,327800001.0
2005-09-13 21:46:00,135.694,135.717,135.683,135.703,601700004.0
2005-09-13 21:47:00,135.72,135.734,135.718,135.734,336799998.0
2005-09-13 21:48:00,135.73,135.735,135.726,135.735,117699999.0
2005-09-13 21:49:00,135.695,135.729,135.689,135.72,145599999.0
2005-09-13 21:50:00,135.725,135.73,135.711,135.711,111700000.0
2005-09-13 21:51:00,135.704,135.722,135.704,135.722,186600000.0
2005-09-13 21:52:00,135.713,135.721,135.709,135.709,162900000.0
2005-09-13 21:53:00,135.708,135.71,135.692,135.694,56200000.0
2005-09-13 21:54:00,135.698,135.712,135.688,135.712,125200000.0
2005-09-13 21:55:00,135.725,135.725,135.717,135.72,24700000.0
2005-09-13 21:56:00,135.718,135.718,135.698,135.714,145199998.0
2005-09-13 21:57:00,135.71,135.713,135.7,135.713,107699999.0
2005-09-13 21:58:00,135.717,135.747,135.715,135.747,74400001.0
2005-09-13 21:59:00,135.752,135.76,135.737,135.74,82200001.0
2005-09-13 22:00:00,135.736,135.736,135.718,135.718,259500000.0
2005-09-13 22:01:00,135.721,135.736,135.719,135.725,421699999.0
2005-09-13 22:02:00,135.727,135.728,135.71,135.71,431999999.0
2005-09-13 22:03:00,135.697,135.705,135.675,135.688,89600002.0
2005-09-13 22:04:00,135.717,135.722,135.715,135.722,217000000.0
2005-09-13 22:05:00,135.704,135.717,135.674,135.713,123100000.0
2005-09-13 22:06:00,135.728,135.728,135.721,135.721,51500000.0
2005-09-13 22:07:00,135.723,135.725,135.71,135.725,115100002.0
2005-09-13 22:08:00,135.731,135.734,135.716,135.734,212900001.0
2005-09-13 22:09:00,135.692,135.715,135.684,135.715,147199998.0
2005-09-13 22:10:00,135.723,135.734,135.722,135.722,106499999.0
2005-09-13 22:11:00,135.72,135.736,135.72,135.736,218900000.0
2005-09-13 22:12:00,135.735,135.744,135.729,135.732,197699999.0
2005-09-13 22:13:00,135.731,135.744,135.729,135.733,102299997.0
2005-09-13 22:14:00,135.74,135.74,135.72,135.72,161300002.0
2005-09-13 22:15:00,135.718,135.721,135.705,135.705,157200001.0
2005-09-13 22:16:00,135.694,135.712,135.675,135.697,176499997.0
2005-09-13 22:17:00,135.64,135.689,135.637,135.676,103700001.0
2005-09-13 22:18:00,135.708,135.715,135.703,135.703,137800000.0
2005-09-13 22:19:00,135.7,135.715,135.7,135.71,198100002.0
2005-09-13 22:20:00,135.707,135.707,135.698,135.706,55500000.0
2005-09-13 22:21:00,135.713,135.713,135.702,135.705,55699998.0
2005-09-13 22:22:00,135.703,135.713,135.695,135.708,139899999.0
2005-09-13 22:23:00,135.706,135.707,135.695,135.707,214900000.0
2005-09-13 22:24:00,135.708,135.708,135.698,135.699,110299999.0
2005-09-13 22:25:00,135.698,135.709,135.695,135.695,326900005.0
2005-09-13 22:26:00,135.679,135.684,135.652,135.671,104199998.0
2005-09-13 22:27:00,135.693,135.709,135.692,135.699,515400002.0
2005-09-13 22:28:00,135.692,135.704,135.691,135.704,326599998.0
2005-09-13 22:29:00,135.709,135.709,135.703,135.703,55400000.0
2005-09-13 22:30:00,135.702,135.707,135.702,135.702,87200001.0
2005-09-13 22:31:00,135.676,135.689,135.635,135.665,124299999.0
2005-09-13 22:32:00,135.69,135.695,135.685,135.686,307499997.0
2005-09-13 22:33:00,135.688,135.688,135.68,135.682,205199997.0
2005-09-13 22:34:00,135.666,135.667,135.632,135.65,217600001.0
2005-09-13 22:35:00,135.677,135.698,135.677,135.696,112800000.0
2005-09-13 22:36:00,135.701,135.711,135.689,135.695,398099998.0
2005-09-13 22:37:00,135.694,135.695,135.686,135.686,207400002.0
2005-09-13 22:38:00,135.663,135.682,135.633,135.682,161500000.0
2005-09-13 22:39:00,135.69,135.707,135.69,135.695,357899993.0
2005-09-13 22:40:00,135.697,135.712,135.691,135.695,390400001.0
2005-09-13 22:41:00,135.71,135.724,135.696,135.696,140900000.0
2005-09-13 22:42:00,135.701,135.708,135.699,135.704,164499999.0
2005-09-13 22:43:00,135.673,135.697,135.665,135.69,79500001.0
2005-09-13 22:44:00,135.705,135.713,135.7,135.709,369800001.0
2005-09-13 22:45:00,135.711,135.711,135.686,135.71,264299997.0
2005-09-13 22:46:00,135.689,135.709,135.67,135.698,61999999.0
2005-09-13 22:47:00,135.721,135.723,135.711,135.717,73499999.0
2005-09-13 22:48:00,135.713,135.717,135.704,135.707,229400000.0
2005-09-13 22:49:00,135.708,135.717,135.7,135.712,206800002.0
2005-09-13 22:50:00,135.708,135.71,135.694,135.71,107100000.0
2005-09-13 22:51:00,135.716,135.725,135.714,135.715,164699999.0
2005-09-13 22:52:00,135.717,135.739,135.717,135.732,202700000.0
2005-09-13 22:53:00,135.726,135.746,135.725,135.733,136400002.0
2005-09-13 22:54:00,135.732,135.732,135.722,135.724,139299999.0
2005-09-13 22:55:00,135.703,135.719,135.703,135.705,75899999.0
2005-09-13 22:56:00,135.71,135.716,135.701,135.708,214599997.0
2005-09-13 22:57:00,135.703,135.707,135.698,135.703,100200001.0
2005-09-13 22:58:00,135.707,135.707,135.697,135.702,97599999.0
2005-09-13 22:59:00,135.715,135.716,135.698,135.705,200000002.0
2005-09-13 23:00:00,135.69,135.71,135.678,135.692,65500000.0
2005-09-13 23:01:00,135.665,135.672,135.643,135.643,112600000.0
2005-09-13 23:02:00,135.655,135.703,135.65,135.685,189700005.0
2005-09-13 23:03:00,135.687,135.69,135.65,135.677,159099998.0
2005-09-13 23:04:00,135.656,135.678,135.64,135.667,106400001.0
2005-09-13 23:05:00,135.642,135.674,135.631,135.663,81299999.0
2005-09-13 23:06:00,135.663,135.678,135.642,135.662,101500001.0
2005-09-13 23:07:00,135.68,135.705,135.671,135.705,92799998.0
2005-09-13 23:08:00,135.665,135.692,135.655,135.686,84600000.0
2005-09-13 23:09:00,135.69,135.697,135.661,135.69,92800001.0
2005-09-13 23:10:00,135.707,135.713,135.664,135.697,64900000.0
2005-09-13 23:11:00,135.675,135.694,135.656,135.666,60600000.0
2005-09-13 23:12:00,135.662,135.68,135.639,135.679,72800000.0
2005-09-13 23:13:00,135.658,135.695,135.646,135.69,70599999.0
2005-09-13 23:14:00,135.662,135.719,135.657,135.719,118000000.0
2005-09-13 23:15:00,135.705,135.727,135.686,135.721,84900000.0
2005-09-13 23:16:00,135.74,135.762,135.708,135.723,79100000.0
2005-09-13 23:17:00,135.736,135.738,135.716,135.726,72800001.0
2005-09-13 23:18:00,135.72,135.729,135.68,135.716,133600003.0
2005-09-13 23:19:00,135.715,135.718,135.673,135.704,127800003.0
2005-09-13 23:20:00,135.68,135.728,135.673,135.714,130299997.0
2005-09-13 23:21:00,135.697,135.729,135.696,135.703,97300002.0
2005-09-13 23:22:00,135.722,135.745,135.714,135.745,104099998.0
2005-09-13 23:23:00,135.703,135.716,135.679,135.716,57600001.0
2005-09-13 23:24:00,135.724,135.742,135.724,135.742,21600000.0
2005-09-13 23:25:00,135.729,135.735,135.723,135.73,90299998.0
2005-09-13 23:26:00,135.731,135.732,135.72,135.732,69100000.0
2005-09-13 23:27:00,135.743,135.743,135.671,135.728,135800000.0
2005-09-13 23:28:00,135.737,135.754,135.722,135.722,97999999.0
2005-09-13 23:29:00,135.72,135.725,135.715,135.725,112200001.0
2005-09-13 23:30:00,135.73,135.745,135.73,135.744,94100001.0
2005-09-13 23:31:00,135.678,135.753,135.678,135.75,90100001.0
2005-09-13 23:32:00,135.752,135.758,135.752,135.758,8800000.0
2005-09-13 23:33:00,135.737,135.744,135.697,135.744,65600000.0
2005-09-13 23:34:00,135.753,135.753,135.667,135.667,49100001.0
2005-09-13 23:35:00,135.77,135.778,135.719,135.751,125999998.0
2005-09-13 23:36:00,135.693,135.759,135.693,135.731,121199998.0
2005-09-13 23:37:00,135.721,135.747,135.709,135.747,115900000.0
2005-09-13 23:38:00,135.654,135.679,135.654,135.673,126000000.0
2005-09-13 23:39:00,135.695,135.763,135.695,135.763,45900000.0
2005-09-13 23:40:00,135.75,135.776,135.737,135.764,103099998.0
2005-09-13 23:41:00,135.773,135.786,135.773,135.775,87900000.0
2005-09-13 23:42:00,135.781,135.816,135.781,135.805,136799998.0
2005-09-13 23:43:00,135.797,135.804,135.703,135.703,62999999.0
2005-09-13 23:44:00,135.691,135.793,135.691,135.793,62100000.0
2005-09-13 23:45:00,135.755,135.781,135.687,135.781,78799998.0
2005-09-13 23:46:00,135.8,135.8,135.8,135.8,5900000.0
2005-09-13 23:47:00,135.805,135.808,135.682,135.682,73000000.0
2005-09-13 23:48:00,135.658,135.789,135.658,135.789,62300000.0
2005-09-13 23:49:00,135.792,135.792,135.66,135.66,90800001.0
2005-09-13 23:50:00,135.762,135.765,135.734,135.763,117500002.0
2005-09-13 23:51:00,135.668,135.716,135.656,135.656,171900001.0
2005-09-13 23:52:00,135.653,135.744,135.653,135.743,166099999.0
2005-09-13 23:53:00,135.75,135.75,135.655,135.655,95000000.0
2005-09-13 23:54:00,135.68,135.73,135.68,135.73,102999999.0
2005-09-13 23:55:00,135.743,135.744,135.713,135.713,129100002.0
2005-09-13 23:56:00,135.722,135.741,135.666,135.741,83899999.0
2005-09-13 23:57:00,135.762,135.762,135.687,135.739,117000002.0
2005-09-13 23:58:00,135.736,135.736,135.677,135.717,75900001.0
2005-09-13 23:59:00,135.719,135.73,135.669,135.73,117200001.0
2005-09-14 00:00:00,135.732,135.748,135.732,135.745,48200000.0
2005-09-14 00:01:00,135.742,135.742,135.729,135.729,31200000.0
2005-09-14 00:02:00,135.732,135.737,135.723,135.726,130399999.0
2005-09-14 00:03:00,135.737,135.743,135.727,135.741,97700000.0
2005-09-14 00:04:00,135.742,135.742,135.722,135.729,27500000.0
2005-09-14 00:05:00,135.722,135.733,135.722,135.733,61200000.0
2005-09-14 00:06:00,135.737,135.74,135.737,135.738,35500000.0
2005-09-14 00:07:00,135.74,135.745,135.735,135.74,47400000.0
2005-09-14 00:08:00,135.735,135.743,135.73,135.73,97199999.0
2005-09-14 00:09:00,135.74,135.745,135.735,135.74,132900000.0
2005-09-14 00:10:00,135.71,135.727,135.706,135.726,245099998.0
2005-09-14 00:11:00,135.74,135.74,135.737,135.737,78300003.0
2005-09-14 00:12:00,135.711,135.719,135.676,135.711,146300000.0
2005-09-14 00:13:00,135.737,135.74,135.735,135.737,66900000.0
2005-09-14 00:14:00,135.74,135.74,135.735,135.74,45300000.0
2005-09-14 00:15:00,135.745,135.745,135.733,135.735,140499999.0
2005-09-14 00:16:00,135.739,135.75,135.736,135.741,205900003.0
2005-09-14 00:17:00,135.741,135.753,135.741,135.753,35300000.0
2005-09-14 00:18:00,135.75,135.755,135.748,135.748,59800000.0
2005-09-14 00:19:00,135.748,135.755,135.745,135.75,105400000.0
2005-09-14 00:20:00,135.75,135.756,135.74,135.756,138300003.0
2005-09-14 00:21:00,135.72,135.737,135.72,135.737,83599999.0
2005-09-14 00:22:00,135.766,135.784,135.766,135.773,56999999.0
2005-09-14 00:23:00,135.771,135.775,135.769,135.772,161300001.0
2005-09-14 00:24:00,135.776,135.782,135.767,135.767,109500000.0
2005-09-14 00:25:00,135.775,135.775,135.767,135.775,122900002.0
2005-09-14 00:26:00,135.769,135.769,135.765,135.765,58400000.0
2005-09-14 00:27:00,135.75,135.75,135.731,135.731,99799998.0
2005-09-14 00:28:00,135.735,135.749,135.725,135.725,66800000.0
2005-09-14 00:29:00,135.739,135.753,135.72,135.737,141899999.0
2005-09-14 00:30:00,135.742,135.749,135.732,135.74,113399998.0
2005-09-14 00:31:00,135.735,135.745,135.732,135.735,76099999.0
2005-09-14 00:32:00,135.738,135.738,135.738,135.738,15000000.0
2005-09-14 00:33:00,135.747,135.755,135.735,135.74,84400000.0
2005-09-14 00:34:00,135.746,135.774,135.746,135.763,59100000.0
2005-09-14 00:35:00,135.765,135.791,135.764,135.791,66300001.0
2005-09-14 00:36:00,135.792,135.803,135.787,135.796,125900001.0
2005-09-14 00:37:00,135.769,135.788,135.758,135.765,104600000.0
2005-09-14 00:38:00,135.737,135.805,135.732,135.792,155499996.0
2005-09-14 00:39:00,135.792,135.805,135.776,135.801,107000001.0
2005-09-14 00:40:00,135.802,135.808,135.793,135.808,79599999.0
2005-09-14 00:41:00,135.823,135.823,135.765,135.795,99800001.0
2005-09-14 00:42:00,135.777,135.801,135.762,135.794,77899999.0
2005-09-14 00:43:00,135.811,135.811,135.794,135.798,76700000.0
2005-09-14 00:44:00,135.797,135.797,135.784,135.788,96700000.0
2005-09-14 00:45:00,135.792,135.801,135.792,135.797,105200000.0
2005-09-14 00:46:00,135.798,135.803,135.795,135.801,92900000.0
2005-09-14 00:47:00,135.808,135.808,135.775,135.775,75900000.0
2005-09-14 00:48:00,135.776,135.8,135.775,135.8,113400000.0
2005-09-14 00:49:00,135.805,135.82,135.805,135.81,88899998.0
2005-09-14 00:50:00,135.801,135.823,135.801,135.823,52199999.0
2005-09-14 00:51:00,135.832,135.832,135.816,135.827,92400000.0
2005-09-14 00:52:00,135.83,135.841,135.818,135.82,101899999.0
2005-09-14 00:53:00,135.822,135.848,135.822,135.826,102400001.0
2005-09-14 00:54:00,135.853,135.873,135.843,135.873,98199998.0
2005-09-14 00:55:00,135.873,135.919,135.873,135.916,169099999.0
2005-09-14 00:56:00,135.917,135.917,135.899,135.9,126600000.0
2005-09-14 00:57:00,135.901,135.925,135.901,135.917,145100003.0
2005-09-14 00:58:00,135.926,135.941,135.926,135.93,105599999.0
2005-09-14 00:59:00,135.93,135.935,135.925,135.925,40100000.0
2005-09-14 01:00:00,135.922,135.926,135.912,135.912,115099999.0
2005-09-14 01:01:00,135.909,135.909,135.898,135.902,74199999.0
2005-09-14 01:02:00,135.9,135.908,135.89,135.906,56599999.0
2005-09-14 01:03:00,135.902,135.938,135.902,135.938,54700000.0
2005-09-14 01:04:00,135.94,135.949,135.938,135.948,123999999.0
2005-09-14 01:05:00,135.952,135.962,135.952,135.952,34400001.0
2005-09-14 01:06:00,135.968,135.987,135.964,135.977,119399999.0
2005-09-14 01:07:00,135.981,135.981,135.968,135.975,49300000.0
2005-09-14 01:08:00,135.984,135.984,135.975,135.975,58299999.0
2005-09-14 01:09:00,135.972,135.982,135.972,135.982,59600000.0
2005-09-14 01:10:00,135.987,135.995,135.975,135.995,105900000.0
2005-09-14 01:11:00,135.996,136.0,135.984,135.984,67100000.0
2005-09-14 01:12:00,135.989,135.998,135.986,135.998,165399998.0
2005-09-14 01:13:00,135.991,135.999,135.99,135.999,165199999.0
2005-09-14 01:14:00,135.996,135.996,135.978,135.978,36800000.0
2005-09-14 01:15:00,135.989,136.013,135.989,136.013,52300000.0
2005-09-14 01:16:00,136.032,136.036,136.014,136.035,196099999.0
2005-09-14 01:17:00,136.013,136.022,136.008,136.011,84099999.0
2005-09-14 01:18:00,136.031,136.041,136.031,136.033,58600000.0
2005-09-14 01:19:00,136.03,136.03,136.025,136.025,96000002.0
2005-09-14 01:20:00,136.03,136.035,136.027,136.035,53900000.0
2005-09-14 01:21:00,136.023,136.031,136.022,136.024,130699997.0
2005-09-14 01:22:00,136.02,136.028,136.016,136.028,102300000.0
2005-09-14 01:23:00,136.03,136.035,136.023,136.03,44000000.0
2005-09-14 01:24:00,136.028,136.036,136.011,136.011,117099999.0
2005-09-14 01:25:00,136.023,136.031,136.023,136.028,66100000.0
2005-09-14 01:26:00,136.015,136.015,135.957,135.977,84800001.0
2005-09-14 01:27:00,136.028,136.028,136.023,136.023,91099998.0
2005-09-14 01:28:00,136.029,136.055,136.029,136.047,106200002.0
2005-09-14 01:29:00,136.045,136.045,135.995,136.0,126399998.0
2005-09-14 01:30:00,136.0,136.012,135.996,136.007,172600001.0
2005-09-14 01:31:00,136.002,136.02,136.002,136.02,177199998.0
2005-09-14 01:32:00,136.016,136.016,136.006,136.009,53299998.0
2005-09-14 01:33:00,136.002,136.014,136.0,136.003,98400000.0
2005-09-14 01:34:00,136.019,136.019,135.999,136.008,107100001.0
2005-09-14 01:35:00,136.011,136.015,135.995,136.015,92200001.0
2005-09-14 01:36:00,136.005,136.005,135.989,135.996,93600000.0
2005-09-14 01:37:00,135.984,135.984,135.94,135.945,110400003.0
2005-09-14 01:38:00,135.943,135.943,135.933,135.94,55999999.0
2005-09-14 01:39:00,135.942,135.942,135.927,135.931,100700001.0
2005-09-14 01:40:00,135.941,135.96,135.941,135.943,88899999.0
2005-09-14 01:41:00,135.942,135.95,135.942,135.943,83699999.0
2005-09-14 01:42:00,135.945,135.945,135.935,135.94,95100000.0
2005-09-14 01:43:00,135.932,135.945,135.932,135.94,78100000.0
2005-09-14 01:44:00,135.94,135.945,135.94,135.94,103000001.0
2005-09-14 01:45:00,135.938,135.938,135.936,135.938,12800000.0
2005-09-14 01:46:00,135.93,135.942,135.93,135.942,51299999.0
2005-09-14 01:47:00,135.95,135.972,135.95,135.957,96499999.0
2005-09-14 01:48:00,135.942,135.946,135.938,135.942,94900000.0
2005-09-14 01:49:00,135.944,135.954,135.944,135.952,36000000.0
2005-09-14 01:50:00,135.941,135.955,135.941,135.955,88000000.0
2005-09-14 01:51:00,135.957,135.96,135.951,135.96,121799998.0
2005-09-14 01:52:00,135.96,135.96,135.952,135.957,95699999.0
2005-09-14 01:53:00,135.955,135.966,135.942,135.966,154000001.0
2005-09-14 01:54:00,135.981,135.989,135.971,135.971,98200000.0
2005-09-14 01:55:00,135.987,135.994,135.976,135.994,56700000.0
2005-09-14 01:56:00,135.99,135.996,135.982,135.983,128799999.0
2005-09-14 01:57:00,135.984,135.986,135.984,135.986,64700002.0
2005-09-14 01:58:00,135.989,135.998,135.977,135.996,86000000.0
2005-09-14 01:59:00,135.999,135.999,135.934,135.938,142600001.0
2005-09-14 02:00:00,135.932,135.948,135.925,135.948,48800000.0
2005-09-14 02:01:00,135.951,135.951,135.917,135.917,78100001.0
2005-09-14 02:02:00,135.91,135.91,135.893,135.893,71299999.0
2005-09-14 02:03:00,135.896,135.907,135.894,135.894,60299999.0
2005-09-14 02:04:00,135.897,135.899,135.885,135.885,40800000.0
2005-09-14 02:05:00,135.871,135.873,135.838,135.838,55200000.0
2005-09-14 02:06:00,135.838,135.86,135.838,135.86,115900001.0
2005-09-14 02:07:00,135.86,135.865,135.85,135.855,72399999.0
2005-09-14 02:08:00,135.86,135.865,135.858,135.858,59400001.0
2005-09-14 02:09:00,135.862,135.862,135.851,135.851,98199997.0
2005-09-14 02:10:00,135.846,135.848,135.837,135.847,84799999.0
2005-09-14 02:11:00,135.851,135.863,135.851,135.863,83099999.0
2005-09-14 02:12:00,135.858,135.872,135.857,135.864,72299999.0
2005-09-14 02:13:00,135.853,135.857,135.85,135.85,86000004.0
2005-09-14 02:14:00,135.843,135.848,135.836,135.848,100199998.0
2005-09-14 02:15:00,135.85,135.855,135.845,135.85,54500000.0
2005-09-14 02:16:00,135.848,135.85,135.845,135.85,60800000.0
2005-09-14 02:17:00,135.86,135.862,135.86,135.862,81599998.0
2005-09-14 02:18:00,135.863,135.887,135.863,135.887,139100004.0
2005-09-14 02:19:00,135.876,135.885,135.868,135.885,117299999.0
2005-09-14 02:20:00,135.892,135.892,135.873,135.873,117499997.0
2005-09-14 02:21:00,135.875,135.885,135.875,135.875,116500000.0
2005-09-14 02:22:00,135.815,135.869,135.81,135.863,115500002.0
2005-09-14 02:23:00,135.875,135.875,135.858,135.858,127100001.0
2005-09-14 02:24:00,135.862,135.882,135.861,135.882,62300000.0
2005-09-14 02:25:00,135.865,135.878,135.865,135.878,82300002.0
2005-09-14 02:26:00,135.883,135.885,135.858,135.858,128699998.0
2005-09-14 02:27:00,135.851,135.851,135.829,135.84,72800000.0
2005-09-14 02:28:00,135.84,135.849,135.84,135.849,110900002.0
2005-09-14 02:29:00,135.845,135.855,135.845,135.85,135400003.0
2005-09-14 02:30:00,135.845,135.845,135.835,135.835,110899999.0
2005-09-14 02:31:00,135.837,135.837,135.812,135.815,45900000.0
2005-09-14 02:32:00,135.812,135.828,135.812,135.82,38600000.0
2005-09-14 02:33:00,135.819,135.819,135.797,135.804,55100000.0
2005-09-14 02:34:00,135.795,135.807,135.795,135.807,85499999.0
2005-09-14 02:35:00,135.811,135.819,135.809,135.816,67999999.0
2005-09-14 02:36:00,135.806,135.824,135.793,135.812,143900000.0
2005-09-14 02:37:00,135.805,135.806,135.796,135.806,74900002.0
2005-09-14 02:38:00,135.806,135.813,135.802,135.813,101200002.0
2005-09-14 02:39:00,135.805,135.805,135.792,135.805,72700000.0
2005-09-14 02:40:00,135.804,135.818,135.804,135.818,152800002.0
2005-09-14 02:41:00,135.814,135.814,135.808,135.808,28800000.0
2005-09-14 02:42:00,135.785,135.799,135.781,135.781,55600000.0
2005-09-14 02:43:00,135.779,135.779,135.77,135.778,196700000.0
2005-09-14 02:44:00,135.782,135.788,135.766,135.773,94899998.0
2005-09-14 02:45:00,135.781,135.791,135.781,135.782,98900002.0
2005-09-14 02:46:00,135.785,135.792,135.782,135.782,77900000.0
2005-09-14 02:47:00,135.784,135.784,135.752,135.783,46999999.0
2005-09-14 02:48:00,135.797,135.806,135.789,135.798,103099999.0
2005-09-14 02:49:00,135.812,135.833,135.812,135.825,66100000.0
2005-09-14 02:50:00,135.83,135.841,135.829,135.84,103500003.0
2005-09-14 02:51:00,135.832,135.848,135.832,135.845,89400000.0
2005-09-14 02:52:00,135.842,135.852,135.832,135.852,121100000.0
2005-09-14 02:53:00,135.855,135.862,135.851,135.855,73599999.0
2005-09-14 02:54:00,135.857,135.872,135.857,135.869,40800000.0
2005-09-14 02:55:00,135.857,135.857,135.83,135.847,144500002.0
2005-09-14 02:56:00,135.855,135.855,135.833,135.849,115800001.0
2005-09-14 02:57:00,135.857,135.865,135.855,135.865,64799999.0
2005-09-14 02:58:00,135.882,135.883,135.882,135.883,16000000.0
2005-09-14 02:59:00,135.895,135.91,135.895,135.9,163999999.0
2005-09-14 03:00:00,135.9,135.91,135.898,135.902,51300000.0
2005-09-14 03:01:00,135.905,135.905,135.889,135.895,104700001.0
2005-09-14 03:02:00,135.888,135.889,135.881,135.888,72500000.0
2005-09-14 03:03:00,135.887,135.892,135.879,135.892,55300000.0
2005-09-14 03:04:00,135.886,135.886,135.884,135.884,31700000.0
2005-09-14 03:05:00,135.881,135.888,135.876,135.888,135099999.0
2005-09-14 03:06:00,135.885,135.886,135.871,135.882,60500001.0
2005-09-14 03:07:00,135.888,135.89,135.879,135.888,124300001.0
2005-09-14 03:08:00,135.878,135.878,135.877,135.877,12300000.0
2005-09-14 03:09:00,135.855,135.855,135.84,135.84,18400000.0
2005-09-14 03:10:00,135.833,135.845,135.827,135.827,79800001.0
2005-09-14 03:11:00,135.818,135.818,135.794,135.818,83700000.0
2005-09-14 03:12:00,135.833,135.845,135.83,135.835,47300000.0
2005-09-14 03:13:00,135.838,135.838,135.829,135.829,103800002.0
2005-09-14 03:14:00,135.823,135.837,135.823,135.837,52999999.0
2005-09-14 03:15:00,135.837,135.846,135.83,135.84,166499997.0
2005-09-14 03:16:00,135.848,135.851,135.839,135.849,188900000.0
2005-09-14 03:17:00,135.865,135.886,135.865,135.883,55600000.0
2005-09-14 03:18:00,135.873,135.881,135.87,135.878,131599998.0
2005-09-14 03:19:00,135.873,135.873,135.859,135.861,158099998.0
2005-09-14 03:20:00,135.859,135.866,135.854,135.854,109899996.0
2005-09-14 03:21:00,135.865,135.865,135.855,135.86,127400002.0
2005-09-14 03:22:00,135.867,135.89,135.867,135.889,191000001.0
2005-09-14 03:23:00,135.881,135.881,135.875,135.875,72199998.0
2005-09-14 03:24:00,135.875,135.875,135.855,135.868,143699998.0
2005-09-14 03:25:00,135.872,135.885,135.865,135.865,197299999.0
2005-09-14 03:26:00,135.866,135.885,135.866,135.885,72000000.0
2005-09-14 03:27:00,135.895,135.904,135.892,135.892,52999999.0
2005-09-14 03:28:00,135.887,135.904,135.887,135.9,51700000.0
2005-09-14 03:29:00,135.898,135.934,135.897,135.925,34900000.0
2005-09-14 03:30:00,135.898,135.908,135.895,135.908,91699999.0
2005-09-14 03:31:00,135.897,135.897,135.881,135.884,31300000.0
2005-09-14 03:32:00,135.873,135.893,135.859,135.893,69700001.0
2005-09-14 03:33:00,135.899,135.899,135.882,135.882,101100000.0
2005-09-14 03:34:00,135.886,135.898,135.877,135.883,224200002.0
2005-09-14 03:35:00,135.882,135.888,135.877,135.88,95499999.0
2005-09-14 03:36:00,135.873,135.873,135.859,135.87,67600000.0
2005-09-14 03:37:00,135.865,135.865,135.86,135.86,19200000.0
2005-09-14 03:38:00,135.844,135.856,135.844,135.856,35200000.0
2005-09-14 03:39:00,135.863,135.863,135.846,135.849,70800000.0
2005-09-14 03:40:00,135.833,135.833,135.817,135.82,88800000.0
2005-09-14 03:41:00,135.817,135.835,135.815,135.835,54400000.0
2005-09-14 03:42:00,135.825,135.847,135.825,135.847,39100000.0
2005-09-14 03:43:00,135.844,135.844,135.833,135.834,117500003.0
2005-09-14 03:44:00,135.835,135.835,135.825,135.83,78400001.0
2005-09-14 03:45:00,135.845,135.853,135.845,135.85,53500000.0
2005-09-14 03:46:00,135.84,135.84,135.822,135.84,153200001.0
2005-09-14 03:47:00,135.843,135.844,135.816,135.819,155000002.0
2005-09-14 03:48:00,135.813,135.831,135.798,135.831,116199997.0
2005-09-14 03:49:00,135.828,135.828,135.781,135.79,110000000.0
2005-09-14 03:50:00,135.793,135.797,135.793,135.795,27200000.0
2005-09-14 03:51:00,135.828,135.837,135.828,135.837,40100001.0
2005-09-14 03:52:00,135.853,135.879,135.843,135.866,69500000.0
2005-09-14 03:53:00,135.835,135.855,135.835,135.855,68000000.0
2005-09-14 03:54:00,135.856,135.862,135.852,135.859,87499999.0
2005-09-14 03:55:00,135.868,135.871,135.856,135.861,49500000.0
2005-09-14 03:56:00,135.856,135.868,135.856,135.865,52900000.0
2005-09-14 03:57:00,135.841,135.846,135.82,135.82,77500000.0
2005-09-14 03:58:00,135.81,135.816,135.81,135.81,105900001.0
2005-09-14 03:59:00,135.809,135.826,135.809,135.826,67699999.0
2005-09-14 04:00:00,135.833,135.854,135.833,135.854,30600000.0
2005-09-14 04:01:00,135.852,135.855,135.838,135.855,89900002.0
2005-09-14 04:02:00,135.85,135.85,135.832,135.841,33500000.0
2005-09-14 04:03:00,135.855,135.855,135.843,135.843,22400000.0
2005-09-14 04:04:00,135.844,135.855,135.833,135.854,85100001.0
2005-09-14 04:05:00,135.849,135.857,135.846,135.849,28000000.0
2005-09-14 04:06:00,135.842,135.842,135.814,135.835,85500000.0
2005-09-14 04:07:00,135.838,135.838,135.817,135.826,98899999.0
2005-09-14 04:08:00,135.84,135.842,135.825,135.836,67200000.0
2005-09-14 04:09:00,135.84,135.855,135.834,135.848,214400000.0
2005-09-14 04:10:00,135.865,135.865,135.844,135.844,68499997.0
2005-09-14 04:11:00,135.841,135.841,135.832,135.839,52800000.0
2005-09-14 04:12:00,135.834,135.84,135.821,135.821,98900002.0
2005-09-14 04:13:00,135.818,135.825,135.816,135.825,43700000.0
2005-09-14 04:14:00,135.83,135.852,135.83,135.849,76299998.0
2005-09-14 04:15:00,135.852,135.855,135.844,135.845,97899999.0
2005-09-14 04:16:00,135.846,135.85,135.832,135.832,85100000.0
2005-09-14 04:17:00,135.84,135.845,135.835,135.84,40200000.0
2005-09-14 04:18:00,135.83,135.849,135.825,135.849,90499998.0
2005-09-14 04:19:00,135.852,135.855,135.847,135.85,95199998.0
2005-09-14 04:20:00,135.851,135.851,135.833,135.833,55000000.0
2005-09-14 04:21:00,135.84,135.845,135.835,135.84,120899999.0
2005-09-14 04:22:00,135.84,135.855,135.825,135.825,162600001.0
2005-09-14 04:23:00,135.823,135.837,135.823,135.837,54299999.0
2005-09-14 04:24:00,135.84,135.84,135.824,135.835,143599999.0
2005-09-14 04:25:00,135.837,135.859,135.837,135.856,152199998.0
2005-09-14 04:26:00,135.859,135.859,135.852,135.852,34400000.0
2005-09-14 04:27:00,135.843,135.843,135.818,135.834,42400000.0
2005-09-14 04:28:00,135.83,135.835,135.825,135.83,117000000.0
2005-09-14 04:29:00,135.812,135.821,135.758,135.789,115499999.0
2005-09-14 04:30:00,135.835,135.835,135.825,135.828,153600002.0
2005-09-14 04:31:00,135.827,135.84,135.827,135.837,94100002.0
2005-09-14 04:32:00,135.848,135.85,135.832,135.845,104499999.0
2005-09-14 04:33:00,135.845,135.845,135.835,135.838,69800001.0
2005-09-14 04:34:00,135.84,135.847,135.829,135.84,74400001.0
2005-09-14 04:35:00,135.836,135.846,135.836,135.846,63100000.0
2005-09-14 04:36:00,135.853,135.858,135.853,135.856,66500001.0
2005-09-14 04:37:00,135.855,135.855,135.847,135.85,25100000.0
2005-09-14 04:38:00,135.853,135.857,135.84,135.857,55900001.0
2005-09-14 04:39:00,135.857,135.858,135.847,135.847,55700000.0
2005-09-14 04:40:00,135.853,135.853,135.843,135.847,37600000.0
2005-09-14 04:41:00,135.853,135.853,135.84,135.847,27200000.0
2005-09-14 04:42:00,135.841,135.848,135.841,135.848,3200000.0
2005-09-14 04:43:00,135.848,135.848,135.84,135.84,46000002.0
2005-09-14 04:44:00,135.847,135.85,135.839,135.85,113800000.0
2005-09-14 04:45:00,135.843,135.851,135.842,135.844,88800000.0
2005-09-14 04:46:00,135.846,135.853,135.843,135.847,59399999.0
2005-09-14 04:47:00,135.855,135.855,135.845,135.855,94900001.0
2005-09-14 04:48:00,135.847,135.847,135.838,135.838,9600000.0
2005-09-14 04:49:00,135.832,135.838,135.829,135.838,81000001.0
2005-09-14 04:50:00,135.835,135.835,135.835,135.835,12800000.0
2005-09-14 04:51:00,135.84,135.84,135.84,135.84,16799999.0
2005-09-14 04:52:00,135.835,135.835,135.835,135.835,2100000.0
2005-09-14 04:53:00,135.834,135.836,135.834,135.836,24800000.0
2005-09-14 04:54:00,135.843,135.846,135.84,135.844,49999999.0
2005-09-14 04:55:00,135.847,135.85,135.847,135.85,57700000.0
2005-09-14 04:56:00,135.852,135.861,135.846,135.846,94200000.0
2005-09-14 04:57:00,135.85,135.851,135.841,135.841,59900002.0
2005-09-14 04:58:00,135.844,135.846,135.844,135.846,8200000.0
2005-09-14 04:59:00,135.835,135.848,135.835,135.845,85599998.0
2005-09-14 05:00:00,135.849,135.852,135.836,135.838,74100000.0
2005-09-14 05:01:00,135.835,135.851,135.835,135.847,98900000.0
2005-09-14 05:02:00,135.845,135.85,135.845,135.85,29100000.0
2005-09-14 05:03:00,135.852,135.852,135.837,135.837,64699998.0
2005-09-14 05:04:00,135.835,135.843,135.835,135.84,165799999.0
2005-09-14 05:05:00,135.839,135.852,135.839,135.852,16300000.0
2005-09-14 05:06:00,135.863,135.869,135.857,135.857,43700001.0
2005-09-14 05:07:00,135.859,135.859,135.841,135.844,153000001.0
2005-09-14 05:08:00,135.849,135.866,135.849,135.866,61000000.0
2005-09-14 05:09:00,135.87,135.87,135.851,135.865,140200000.0
2005-09-14 05:10:00,135.858,135.883,135.855,135.883,48500001.0
2005-09-14 05:11:00,135.9,135.907,135.89,135.89,97999999.0
2005-09-14 05:12:00,135.881,135.891,135.881,135.884,60099997.0
2005-09-14 05:13:00,135.888,135.888,135.881,135.883,143799999.0
2005-09-14 05:14:00,135.893,135.899,135.88,135.89,91499999.0
2005-09-14 05:15:00,135.9,135.9,135.882,135.884,137099998.0
2005-09-14 05:16:00,135.889,135.895,135.883,135.895,85200001.0
2005-09-14 05:17:00,135.884,135.886,135.875,135.875,58000000.0
2005-09-14 05:18:00,135.878,135.879,135.875,135.879,53600000.0
2005-09-14 05:19:00,135.889,135.915,135.889,135.897,51200000.0
2005-09-14 05:20:00,135.9,135.9,135.878,135.894,116699998.0
2005-09-14 05:21:00,135.898,135.901,135.889,135.898,194999995.0
2005-09-14 05:22:00,135.892,135.9,135.892,135.894,74599999.0
2005-09-14 05:23:00,135.884,135.897,135.884,135.897,119800000.0
2005-09-14 05:24:00,135.893,135.893,135.884,135.884,16500000.0
2005-09-14 05:25:00,135.885,135.888,135.885,135.888,23200000.0
2005-09-14 05:26:00,135.892,135.896,135.888,135.896,126299997.0
2005-09-14 05:27:00,135.9,135.9,135.895,135.895,29600001.0
2005-09-14 05:28:00,135.892,135.904,135.888,135.904,67200000.0
2005-09-14 05:29:00,135.904,135.904,135.887,135.897,103099999.0
2005-09-14 05:30:00,135.89,135.892,135.887,135.887,98500000.0
2005-09-14 05:31:00,135.892,135.892,135.876,135.887,89999999.0
2005-09-14 05:32:00,135.893,135.894,135.89,135.89,28800000.0
2005-09-14 05:33:00,135.902,135.902,135.891,135.902,44800000.0
2005-09-14 05:34:00,135.893,135.893,135.886,135.889,51400000.0
2005-09-14 05:35:00,135.897,135.908,135.897,135.908,28500000.0
2005-09-14 05:36:00,135.901,135.909,135.901,135.909,14400000.0
2005-09-14 05:37:00,135.894,135.905,135.894,135.896,45400000.0
2005-09-14 05:38:00,135.887,135.896,135.885,135.896,36800000.0
2005-09-14 05:39:00,135.907,135.916,135.901,135.916,94800001.0
2005-09-14 05:40:00,135.923,135.937,135.923,135.936,88900001.0
2005-09-14 05:41:00,135.925,135.941,135.919,135.919,131199999.0
2005-09-14 05:42:00,135.92,135.935,135.911,135.935,183699995.0
2005-09-14 05:43:00,135.948,135.952,135.937,135.937,80800001.0
2005-09-14 05:44:00,135.935,135.945,135.935,135.94,72599999.0
2005-09-14 05:45:00,135.942,135.949,135.937,135.949,84000000.0
2005-09-14 05:46:00,135.948,135.948,135.941,135.948,110800002.0
2005-09-14 05:47:00,135.944,135.959,135.944,135.956,71200000.0
2005-09-14 05:48:00,135.945,135.958,135.937,135.954,73600000.0
2005-09-14 05:49:00,135.953,135.953,135.928,135.95,97599999.0
2005-09-14 05:50:00,135.958,135.958,135.937,135.955,91099999.0
2005-09-14 05:51:00,135.952,135.952,135.943,135.95,49000000.0
2005-09-14 05:52:00,135.947,135.953,135.944,135.953,60600000.0
2005-09-14 05:53:00,135.958,135.973,135.951,135.973,112600002.0
2005-09-14 05:54:00,135.971,135.978,135.971,135.978,95500001.0
2005-09-14 05:55:00,135.978,135.979,135.971,135.973,18600000.0
2005-09-14 05:56:00,135.967,135.976,135.967,135.973,80399998.0
2005-09-14 05:57:00,135.977,135.982,135.965,135.977,104300002.0
2005-09-14 05:58:00,135.965,135.965,135.944,135.964,98499998.0
2005-09-14 05:59:00,135.968,135.975,135.962,135.97,160499998.0
2005-09-14 06:00:00,135.962,135.977,135.96,135.97,61000001.0
2005-09-14 06:01:00,135.963,135.964,135.963,135.964,16800000.0
2005-09-14 06:02:00,135.955,135.957,135.945,135.957,39400000.0
2005-09-14 06:03:00,135.958,135.958,135.938,135.938,61100000.0
2005-09-14 06:04:00,135.95,135.972,135.95,135.97,40000000.0
2005-09-14 06:05:00,135.978,135.992,135.976,135.992,42400000.0
2005-09-14 06:06:00,135.991,136.002,135.988,135.998,71300001.0
2005-09-14 06:07:00,135.991,135.995,135.986,135.988,122700002.0
2005-09-14 06:08:00,136.004,136.004,135.981,135.99,52799999.0
2005-09-14 06:09:00,135.986,135.997,135.986,135.997,70600001.0
2005-09-14 06:10:00,135.994,135.994,135.967,135.967,88300000.0
2005-09-14 06:11:00,135.972,135.972,135.95,135.96,106200001.0
2005-09-14 06:12:00,135.945,135.945,135.916,135.916,91100001.0
2005-09-14 06:13:00,135.913,135.913,135.897,135.897,140899997.0
2005-09-14 06:14:00,135.899,135.914,135.899,135.91,97700001.0
2005-09-14 06:15:00,135.919,135.921,135.91,135.91,36000000.0
2005-09-14 06:16:00,135.912,135.92,135.907,135.911,86500001.0
2005-09-14 06:17:00,135.918,135.929,135.918,135.921,19800000.0
2005-09-14 06:18:00,135.915,135.934,135.915,135.931,36600000.0
2005-09-14 06:19:00,135.932,135.932,135.91,135.91,86200000.0
2005-09-14 06:20:00,135.909,135.921,135.909,135.921,15200000.0
2005-09-14 06:21:00,135.923,135.934,135.916,135.916,34900000.0
2005-09-14 06:22:00,135.917,135.919,135.895,135.9,60700000.0
2005-09-14 06:23:00,135.905,135.905,135.89,135.9,157299999.0
2005-09-14 06:24:00,135.896,135.896,135.894,135.894,21600000.0
2005-09-14 06:25:00,135.893,135.896,135.881,135.892,46100000.0
2005-09-14 06:26:00,135.888,135.888,135.881,135.881,106699997.0
2005-09-14 06:27:00,135.885,135.885,135.88,135.88,41800000.0
2005-09-14 06:28:00,135.878,135.883,135.868,135.87,103899998.0
2005-09-14 06:29:00,135.884,135.886,135.884,135.886,16600000.0
2005-09-14 06:30:00,135.893,135.897,135.885,135.885,82000000.0
2005-09-14 06:31:00,135.89,135.89,135.89,135.89,18000000.0
2005-09-14 06:32:00,135.891,135.9,135.889,135.89,64499999.0
2005-09-14 06:33:00,135.89,135.893,135.89,135.89,41400000.0
2005-09-14 06:34:00,135.894,135.902,135.893,135.893,27800000.0
2005-09-14 06:35:00,135.891,135.891,135.877,135.877,34600000.0
2005-09-14 06:36:00,135.875,135.889,135.872,135.872,88899999.0
2005-09-14 06:37:00,135.869,135.888,135.869,135.873,46700000.0
2005-09-14 06:38:00,135.875,135.89,135.875,135.888,84800001.0
2005-09-14 06:39:00,135.905,135.905,135.9,135.9,6400000.0
2005-09-14 06:40:00,135.897,135.909,135.896,135.896,170500000.0
2005-09-14 06:41:00,135.895,135.9,135.895,135.9,88600003.0
2005-09-14 06:42:00,135.887,135.89,135.853,135.877,125600000.0
2005-09-14 06:43:00,135.896,135.896,135.876,135.876,132799999.0
2005-09-14 06:44:00,135.884,135.885,135.875,135.875,88800000.0
2005-09-14 06:45:00,135.87,135.87,135.865,135.865,25900000.0
2005-09-14 06:46:00,135.867,135.882,135.86,135.87,126200002.0
2005-09-14 06:47:00,135.875,135.875,135.844,135.85,76699999.0
2005-09-14 06:48:00,135.853,135.853,135.848,135.85,49800000.0
2005-09-14 06:49:00,135.851,135.851,135.849,135.849,13600000.0
2005-09-14 06:50:00,135.841,135.86,135.841,135.86,131900001.0
2005-09-14 06:51:00,135.859,135.859,135.846,135.851,66600000.0
2005-09-14 06:52:00,135.848,135.855,135.84,135.84,75999999.0
2005-09-14 06:53:00,135.845,135.845,135.845,135.845,15200000.0
2005-09-14 06:54:00,135.849,135.86,135.848,135.852,45600000.0
2005-09-14 06:55:00,135.853,135.858,135.851,135.855,71400000.0
2005-09-14 06:56:00,135.865,135.865,135.853,135.86,164400002.0
2005-09-14 06:57:00,135.857,135.859,135.846,135.859,91199999.0
2005-09-14 06:58:00,135.86,135.865,135.854,135.865,107199999.0
2005-09-14 06:59:00,135.856,135.859,135.851,135.859,79500000.0
2005-09-14 07:00:00,135.868,135.878,135.861,135.878,140600001.0
2005-09-14 07:01:00,135.868,135.884,135.862,135.884,24300000.0
2005-09-14 07:02:00,135.88,135.882,135.877,135.882,67099998.0
2005-09-14 07:03:00,135.89,135.89,135.885,135.89,160900000.0
2005-09-14 07:04:00,135.89,135.892,135.883,135.892,66299999.0
2005-09-14 07:05:00,135.883,135.895,135.873,135.873,106099998.0
2005-09-14 07:06:00,135.87,135.875,135.865,135.868,166100003.0
2005-09-14 07:07:00,135.872,135.872,135.864,135.868,75900000.0
2005-09-14 07:08:00,135.875,135.885,135.863,135.87,53000000.0
2005-09-14 07:09:00,135.864,135.865,135.85,135.858,94100001.0
2005-09-14 07:10:00,135.87,135.877,135.867,135.869,48000000.0
2005-09-14 07:11:00,135.858,135.861,135.851,135.852,137699999.0
2005-09-14 07:12:00,135.854,135.866,135.854,135.862,130799999.0
2005-09-14 07:13:00,135.86,135.86,135.858,135.86,76700000.0
2005-09-14 07:14:00,135.855,135.872,135.855,135.868,84899999.0
2005-09-14 07:15:00,135.864,135.872,135.863,135.868,115600002.0
2005-09-14 07:16:00,135.863,135.868,135.853,135.853,82199999.0
2005-09-14 07:17:00,135.847,135.862,135.844,135.862,129000000.0
2005-09-14 07:18:00,135.857,135.858,135.854,135.858,88499998.0
2005-09-14 07:19:00,135.857,135.863,135.855,135.859,66600001.0
2005-09-14 07:20:00,135.851,135.863,135.851,135.858,40000000.0
2005-09-14 07:21:00,135.846,135.867,135.846,135.855,149700001.0
2005-09-14 07:22:00,135.849,135.87,135.849,135.87,111300001.0
2005-09-14 07:23:00,135.887,135.892,135.882,135.892,170200000.0
2005-09-14 07:24:00,135.891,135.902,135.889,135.902,70400000.0
2005-09-14 07:25:00,135.895,135.895,135.875,135.875,87500000.0
2005-09-14 07:26:00,135.88,135.894,135.88,135.89,61600000.0
2005-09-14 07:27:00,135.877,135.883,135.87,135.878,64800000.0
2005-09-14 07:28:00,135.879,135.879,135.872,135.872,154100000.0
2005-09-14 07:29:00,135.863,135.875,135.863,135.87,89500001.0
2005-09-14 07:30:00,135.871,135.878,135.871,135.878,27200000.0
2005-09-14 07:31:00,135.887,135.895,135.887,135.895,34100001.0
2005-09-14 07:32:00,135.896,135.896,135.886,135.886,51800000.0
2005-09-14 07:33:00,135.892,135.899,135.89,135.898,85499999.0
2005-09-14 07:34:00,135.904,135.904,135.89,135.897,104000002.0
2005-09-14 07:35:00,135.89,135.89,135.875,135.885,62900000.0
2005-09-14 07:36:00,135.877,135.885,135.828,135.828,40900000.0
2005-09-14 07:37:00,135.888,135.9,135.888,135.89,78500000.0
2005-09-14 07:38:00,135.898,135.909,135.898,135.909,5600000.0
2005-09-14 07:39:00,135.905,135.915,135.902,135.91,100700000.0
2005-09-14 07:40:00,135.901,135.901,135.888,135.892,171300000.0
2005-09-14 07:41:00,135.885,135.898,135.885,135.898,104600000.0
2005-09-14 07:42:00,135.891,135.911,135.891,135.908,128300002.0
2005-09-14 07:43:00,135.898,135.905,135.898,135.905,96599999.0
2005-09-14 07:44:00,135.907,135.925,135.907,135.922,41600000.0
2005-09-14 07:45:00,135.922,135.947,135.922,135.94,91500001.0
2005-09-14 07:46:00,135.938,135.939,135.928,135.938,87700002.0
2005-09-14 07:47:00,135.935,135.935,135.921,135.923,43100000.0
2005-09-14 07:48:00,135.923,135.93,135.922,135.926,70700000.0
2005-09-14 07:49:00,135.933,135.936,135.926,135.93,173100001.0
2005-09-14 07:50:00,135.926,135.94,135.91,135.918,114400000.0
2005-09-14 07:51:00,135.905,135.905,135.897,135.905,65500000.0
2005-09-14 07:52:00,135.902,135.902,135.889,135.893,67699999.0
2005-09-14 07:53:00,135.905,135.939,135.905,135.939,56900001.0
2005-09-14 07:54:00,135.929,135.929,135.916,135.918,66100001.0
2005-09-14 07:55:00,135.935,135.975,135.935,135.975,102799998.0
2005-09-14 07:56:00,135.967,135.967,135.927,135.927,27500000.0
2005-09-14 07:57:00,135.939,135.962,135.939,135.942,63899999.0
2005-09-14 07:58:00,135.943,135.948,135.941,135.941,90700000.0
2005-09-14 07:59:00,135.937,135.951,135.937,135.939,75500000.0
2005-09-14 08:00:00,135.935,135.942,135.935,135.942,78700000.0
2005-09-14 08:01:00,135.949,135.95,135.93,135.93,40700000.0
2005-09-14 08:02:00,135.922,135.923,135.907,135.907,48200000.0
2005-09-14 08:03:00,135.9,135.925,135.898,135.925,73599999.0
2005-09-14 08:04:00,135.931,135.931,135.912,135.917,122599999.0
2005-09-14 08:05:00,135.92,135.922,135.917,135.918,66099999.0
2005-09-14 08:06:00,135.93,135.97,135.93,135.97,57000000.0
2005-09-14 08:07:00,135.968,135.975,135.966,135.975,36000000.0
2005-09-14 08:08:00,135.963,135.963,135.947,135.955,54400000.0
2005-09-14 08:09:00,135.958,135.973,135.954,135.971,95800000.0
2005-09-14 08:10:00,135.968,135.977,135.962,135.977,76900001.0
2005-09-14 08:11:00,135.983,135.996,135.972,135.993,68500000.0
2005-09-14 08:12:00,135.995,136.013,135.995,136.005,90400000.0
2005-09-14 08:13:00,135.994,136.011,135.994,135.994,65500000.0
2005-09-14 08:14:00,135.981,135.989,135.975,135.984,108900001.0
2005-09-14 08:15:00,135.973,135.982,135.965,135.978,99700001.0
2005-09-14 08:16:00,135.982,135.992,135.982,135.992,40100001.0
2005-09-14 08:17:00,135.978,135.987,135.973,135.987,75199999.0
2005-09-14 08:18:00,135.987,135.994,135.97,135.97,40600000.0
2005-09-14 08:19:00,135.957,135.971,135.957,135.967,74300002.0
2005-09-14 08:20:00,135.966,135.966,135.957,135.957,30299999.0
2005-09-14 08:21:00,135.951,135.964,135.948,135.952,223300004.0
2005-09-14 08:22:00,135.962,135.965,135.96,135.96,61000000.0
2005-09-14 08:23:00,135.952,135.959,135.915,135.928,144199999.0
2005-09-14 08:24:00,135.937,135.957,135.937,135.948,158499998.0
2005-09-14 08:25:00,135.942,135.942,135.915,135.915,114599999.0
2005-09-14 08:26:00,135.923,135.928,135.915,135.924,44299999.0
2005-09-14 08:27:00,135.915,135.925,135.906,135.906,20800000.0
2005-09-14 08:28:00,135.907,135.919,135.9,135.9,88600001.0
2005-09-14 08:29:00,135.912,135.918,135.903,135.903,75899999.0
2005-09-14 08:30:00,135.902,135.911,135.896,135.897,75900000.0
2005-09-14 08:31:00,135.888,135.888,135.842,135.842,94999996.0
2005-09-14 08:32:00,135.839,135.854,135.838,135.854,41600000.0
2005-09-14 08:33:00,135.85,135.869,135.848,135.853,220899998.0
2005-09-14 08:34:00,135.858,135.875,135.858,135.865,101700002.0
2005-09-14 08:35:00,135.851,135.851,135.837,135.837,106900001.0
2005-09-14 08:36:00,135.84,135.846,135.832,135.832,101399999.0
2005-09-14 08:37:00,135.838,135.84,135.831,135.839,117799998.0
2005-09-14 08:38:00,135.842,135.847,135.84,135.842,90700001.0
2005-09-14 08:39:00,135.854,135.89,135.854,135.887,96799998.0
2005-09-14 08:40:00,135.895,135.946,135.892,135.946,73599999.0
2005-09-14 08:41:00,135.944,135.968,135.944,135.955,105299999.0
2005-09-14 08:42:00,135.943,135.943,135.923,135.941,111099999.0
2005-09-14 08:43:00,135.947,135.951,135.927,135.927,105600002.0
2005-09-14 08:44:00,135.925,135.948,135.925,135.944,133400001.0
2005-09-14 08:45:00,135.952,135.966,135.949,135.949,61300000.0
2005-09-14 08:46:00,135.963,135.963,135.952,135.952,88300000.0
2005-09-14 08:47:00,135.927,135.928,135.927,135.928,8200000.0
2005-09-14 08:48:00,135.92,135.935,135.914,135.935,147800002.0
2005-09-14 08:49:00,135.909,135.941,135.909,135.932,81199999.0
2005-09-14 08:50:00,135.935,135.935,135.927,135.93,64200000.0
2005-09-14 08:51:00,135.927,135.935,135.918,135.926,171099997.0
2005-09-14 08:52:00,135.923,135.935,135.921,135.924,108500001.0
2005-09-14 08:53:00,135.918,135.918,135.911,135.918,64700000.0
2005-09-14 08:54:00,135.902,135.902,135.888,135.888,30100001.0
2005-09-14 08:55:00,135.879,135.879,135.861,135.879,70200000.0
2005-09-14 08:56:00,135.887,135.887,135.847,135.847,125099998.0
2005-09-14 08:57:00,135.828,135.828,135.813,135.813,166400000.0
2005-09-14 08:58:00,135.816,135.829,135.814,135.822,84300001.0
2005-09-14 08:59:00,135.826,135.831,135.811,135.828,155799998.0
2005-09-14 09:00:00,135.815,135.821,135.807,135.817,112599999.0
2005-09-14 09:01:00,135.815,135.815,135.805,135.805,82299998.0
2005-09-14 09:02:00,135.805,135.819,135.805,135.812,69200002.0
2005-09-14 09:03:00,135.816,135.817,135.808,135.808,66200000.0
2005-09-14 09:04:00,135.805,135.822,135.805,135.819,40100000.0
2005-09-14 09:05:00,135.827,135.844,135.827,135.841,79599999.0
2005-09-14 09:06:00,135.827,135.827,135.806,135.806,81799998.0
2005-09-14 09:07:00,135.809,135.813,135.8,135.801,105099998.0
2005-09-14 09:08:00,135.814,135.823,135.812,135.812,114299999.0
2005-09-14 09:09:00,135.81,135.815,135.805,135.815,62400000.0
2005-09-14 09:10:00,135.805,135.814,135.805,135.812,99800000.0
2005-09-14 09:11:00,135.813,135.813,135.794,135.813,81299999.0
2005-09-14 09:12:00,135.803,135.803,135.758,135.758,97199999.0
2005-09-14 09:13:00,135.754,135.754,135.724,135.724,35900000.0
2005-09-14 09:14:00,135.713,135.721,135.706,135.711,184799998.0
2005-09-14 09:15:00,135.715,135.72,135.709,135.716,122799998.0
2005-09-14 09:16:00,135.722,135.723,135.714,135.714,67600000.0
2005-09-14 09:17:00,135.709,135.73,135.709,135.73,17600000.0
2005-09-14 09:18:00,135.732,135.739,135.725,135.733,65899999.0
2005-09-14 09:19:00,135.723,135.73,135.721,135.73,113600003.0
2005-09-14 09:20:00,135.718,135.719,135.705,135.708,89099999.0
2005-09-14 09:21:00,135.702,135.706,135.702,135.704,18600000.0
2005-09-14 09:22:00,135.708,135.708,135.695,135.701,41300000.0
2005-09-14 09:23:00,135.703,135.703,135.695,135.703,101999999.0
2005-09-14 09:24:00,135.697,135.707,135.697,135.703,88999998.0
2005-09-14 09:25:00,135.705,135.715,135.705,135.71,45300001.0
2005-09-14 09:26:00,135.712,135.723,135.712,135.72,132800000.0
2005-09-14 09:27:00,135.724,135.724,135.708,135.721,159100001.0
2005-09-14 09:28:00,135.724,135.737,135.724,135.737,119700001.0
2005-09-14 09:29:00,135.746,135.746,135.728,135.734,101499999.0
2005-09-14 09:30:00,135.738,135.742,135.733,135.738,143000003.0
2005-09-14 09:31:00,135.733,135.733,135.717,135.717,49200001.0
2005-09-14 09:32:00,135.705,135.715,135.705,135.71,108500002.0
2005-09-14 09:33:00,135.71,135.71,135.705,135.71,24800000.0
2005-09-14 09:34:00,135.711,135.72,135.708,135.708,90299999.0
2005-09-14 09:35:00,135.703,135.711,135.7,135.703,100100001.0
2005-09-14 09:36:00,135.717,135.727,135.708,135.709,113899999.0
2005-09-14 09:37:00,135.705,135.736,135.705,135.729,150000000.0
2005-09-14 09:38:00,135.727,135.769,135.726,135.768,133799997.0
2005-09-14 09:39:00,135.786,135.804,135.785,135.785,80300002.0
2005-09-14 09:40:00,135.775,135.775,135.749,135.751,175600002.0
2005-09-14 09:41:00,135.755,135.768,135.755,135.758,41800000.0
2005-09-14 09:42:00,135.769,135.821,135.769,135.821,126200001.0
2005-09-14 09:43:00,135.818,135.836,135.8,135.8,86600003.0
2005-09-14 09:44:00,135.8,135.822,135.8,135.807,99199999.0
2005-09-14 09:45:00,135.818,135.838,135.818,135.827,96500001.0
2005-09-14 09:46:00,135.816,135.827,135.814,135.827,53500000.0
2005-09-14 09:47:00,135.825,135.825,135.8,135.8,20800000.0
2005-09-14 09:48:00,135.799,135.806,135.791,135.803,40800000.0
2005-09-14 09:49:00,135.812,135.826,135.782,135.782,117999998.0
2005-09-14 09:50:00,135.768,135.788,135.768,135.788,68500000.0
2005-09-14 09:51:00,135.799,135.807,135.793,135.807,80099998.0
2005-09-14 09:52:00,135.811,135.823,135.811,135.811,107999999.0
2005-09-14 09:53:00,135.812,135.819,135.809,135.819,77200000.0
2005-09-14 09:54:00,135.818,135.823,135.815,135.823,35200000.0
2005-09-14 09:55:00,135.815,135.815,135.803,135.813,98199999.0
2005-09-14 09:56:00,135.8,135.81,135.8,135.81,129299999.0
2005-09-14 09:57:00,135.813,135.822,135.805,135.813,52599999.0
2005-09-14 09:58:00,135.808,135.819,135.801,135.808,76000000.0
2005-09-14 09:59:00,135.806,135.82,135.798,135.82,63500000.0
2005-09-14 10:00:00,135.822,135.827,135.81,135.81,109600002.0
2005-09-14 10:01:00,135.809,135.817,135.804,135.814,123699999.0
2005-09-14 10:02:00,135.808,135.823,135.808,135.815,125399999.0
2005-09-14 10:03:00,135.798,135.814,135.798,135.8,59400000.0
2005-09-14 10:04:00,135.792,135.798,135.779,135.779,100000002.0
2005-09-14 10:05:00,135.781,135.784,135.773,135.773,142599998.0
2005-09-14 10:06:00,135.767,135.767,135.752,135.752,109099998.0
2005-09-14 10:07:00,135.754,135.769,135.747,135.747,42400000.0
2005-09-14 10:08:00,135.762,135.765,135.749,135.753,189399998.0
2005-09-14 10:09:00,135.756,135.771,135.746,135.746,139000003.0
2005-09-14 10:10:00,135.72,135.72,135.659,135.67,78000000.0
2005-09-14 10:11:00,135.668,135.683,135.665,135.683,69700001.0
2005-09-14 10:12:00,135.687,135.687,135.67,135.671,112099999.0
2005-09-14 10:13:00,135.668,135.669,135.64,135.641,110500000.0
2005-09-14 10:14:00,135.632,135.635,135.613,135.615,103200000.0
2005-09-14 10:15:00,135.606,135.612,135.591,135.612,147600000.0
2005-09-14 10:16:00,135.612,135.63,135.612,135.621,91699998.0
2005-09-14 10:17:00,135.628,135.628,135.613,135.613,62000000.0
2005-09-14 10:18:00,135.608,135.631,135.608,135.628,66300000.0
2005-09-14 10:19:00,135.629,135.633,135.624,135.633,141500000.0
2005-09-14 10:20:00,135.631,135.634,135.616,135.634,145399998.0
2005-09-14 10:21:00,135.628,135.648,135.628,135.64,128900000.0
2005-09-14 10:22:00,135.64,135.653,135.635,135.653,214999998.0
2005-09-14 10:23:00,135.645,135.645,135.625,135.625,50400000.0
2005-09-14 10:24:00,135.605,135.605,135.594,135.594,89200001.0
2005-09-14 10:25:00,135.6,135.613,135.596,135.598,66100000.0
2005-09-14 10:26:00,135.597,135.612,135.595,135.603,115499997.0
2005-09-14 10:27:00,135.602,135.606,135.597,135.602,81300001.0
2005-09-14 10:28:00,135.582,135.596,135.575,135.577,90600001.0
2005-09-14 10:29:00,135.593,135.593,135.581,135.593,33200000.0
2005-09-14 10:30:00,135.6,135.616,135.595,135.616,74899999.0
2005-09-14 10:31:00,135.612,135.619,135.605,135.613,84800000.0
2005-09-14 10:32:00,135.608,135.608,135.598,135.598,153099997.0
2005-09-14 10:33:00,135.602,135.63,135.602,135.63,69799999.0
2005-09-14 10:34:00,135.63,135.63,135.614,135.62,63700000.0
2005-09-14 10:35:00,135.623,135.628,135.619,135.628,93000000.0
2005-09-14 10:36:00,135.631,135.645,135.631,135.635,150000001.0
2005-09-14 10:37:00,135.635,135.635,135.591,135.591,83600001.0
2005-09-14 10:38:00,135.583,135.583,135.567,135.567,67099999.0
2005-09-14 10:39:00,135.566,135.573,135.552,135.554,31699999.0
2005-09-14 10:40:00,135.549,135.566,135.536,135.536,153499997.0
2005-09-14 10:41:00,135.532,135.553,135.532,135.545,101699998.0
2005-09-14 10:42:00,135.544,135.554,135.51,135.512,125400001.0
2005-09-14 10:43:00,135.522,135.522,135.514,135.515,84400000.0
2005-09-14 10:44:00,135.525,135.541,135.525,135.529,106500000.0
2005-09-14 10:45:00,135.548,135.548,135.535,135.54,98499999.0
2005-09-14 10:46:00,135.547,135.559,135.544,135.544,84299997.0
2005-09-14 10:47:00,135.548,135.563,135.548,135.561,63000000.0
2005-09-14 10:48:00,135.566,135.593,135.566,135.59,65000000.0
2005-09-14 10:49:00,135.591,135.599,135.588,135.599,81099999.0
2005-09-14 10:50:00,135.595,135.595,135.572,135.58,91100000.0
2005-09-14 10:51:00,135.593,135.593,135.573,135.591,127300000.0
2005-09-14 10:52:00,135.585,135.59,135.577,135.59,88799998.0
2005-09-14 10:53:00,135.602,135.61,135.598,135.598,94500000.0
2005-09-14 10:54:00,135.607,135.622,135.602,135.622,65600000.0
2005-09-14 10:55:00,135.628,135.631,135.616,135.616,112100000.0
2005-09-14 10:56:00,135.6,135.6,135.548,135.55,51999998.0
2005-09-14 10:57:00,135.548,135.548,135.541,135.541,46600000.0
2005-09-14 10:58:00,135.536,135.538,135.526,135.537,34300000.0
2005-09-14 10:59:00,135.539,135.55,135.538,135.546,62200000.0
2005-09-14 11:00:00,135.554,135.554,135.54,135.55,44400000.0
2005-09-14 11:01:00,135.555,135.565,135.552,135.565,176200000.0
2005-09-14 11:02:00,135.561,135.568,135.556,135.559,96900001.0
2005-09-14 11:03:00,135.556,135.556,135.549,135.556,59899999.0
2005-09-14 11:04:00,135.564,135.578,135.564,135.574,123000000.0
2005-09-14 11:05:00,135.582,135.582,135.559,135.559,79100000.0
2005-09-14 11:06:00,135.573,135.59,135.57,135.59,52000000.0
2005-09-14 11:07:00,135.585,135.585,135.577,135.585,41300000.0
2005-09-14 11:08:00,135.597,135.597,135.585,135.589,85399999.0
2005-09-14 11:09:00,135.605,135.618,135.604,135.609,67499999.0
2005-09-14 11:10:00,135.61,135.61,135.596,135.598,53000000.0
2005-09-14 11:11:00,135.599,135.601,135.584,135.584,59700000.0
2005-09-14 11:12:00,135.588,135.598,135.587,135.598,165899998.0
2005-09-14 11:13:00,135.6,135.605,135.598,135.6,34200000.0
2005-09-14 11:14:00,135.584,135.587,135.574,135.587,91799998.0
2005-09-14 11:15:00,135.581,135.597,135.581,135.597,104600000.0
2005-09-14 11:16:00,135.592,135.601,135.587,135.59,115699999.0
2005-09-14 11:17:00,135.607,135.618,135.601,135.605,125700000.0
2005-09-14 11:18:00,135.603,135.607,135.587,135.607,86600001.0
2005-09-14 11:19:00,135.612,135.634,135.612,135.624,74899999.0
2005-09-14 11:20:00,135.613,135.62,135.609,135.613,113900000.0
2005-09-14 11:21:00,135.617,135.626,135.613,135.623,88299999.0
2005-09-14 11:22:00,135.624,135.626,135.622,135.622,83600000.0
2005-09-14 11:23:00,135.617,135.627,135.614,135.62,144500001.0
2005-09-14 11:24:00,135.628,135.628,135.625,135.627,116699999.0
2005-09-14 11:25:00,135.626,135.632,135.609,135.61,130499998.0
2005-09-14 11:26:00,135.607,135.621,135.607,135.615,87800000.0
2005-09-14 11:27:00,135.61,135.62,135.61,135.612,173700001.0
2005-09-14 11:28:00,135.612,135.619,135.606,135.607,91900001.0
2005-09-14 11:29:00,135.618,135.618,135.607,135.608,201400000.0
2005-09-14 11:30:00,135.616,135.622,135.607,135.609,64700002.0
2005-09-14 11:31:00,135.599,135.608,135.587,135.587,105199999.0
2005-09-14 11:32:00,135.572,135.577,135.547,135.547,100700000.0
2005-09-14 11:33:00,135.543,135.552,135.543,135.55,39800000.0
2005-09-14 11:34:00,135.56,135.56,135.542,135.554,135799996.0
2005-09-14 11:35:00,135.538,135.544,135.523,135.523,158200002.0
2005-09-14 11:36:00,135.532,135.532,135.511,135.52,81700000.0
2005-09-14 11:37:00,135.518,135.521,135.51,135.517,34999999.0
2005-09-14 11:38:00,135.511,135.522,135.507,135.518,75899999.0
2005-09-14 11:39:00,135.509,135.509,135.447,135.465,85499999.0
2005-09-14 11:40:00,135.446,135.446,135.421,135.421,91600001.0
2005-09-14 11:41:00,135.413,135.433,135.412,135.429,88299999.0
2005-09-14 11:42:00,135.433,135.433,135.422,135.428,68199999.0
2005-09-14 11:43:00,135.432,135.432,135.412,135.418,149500002.0
2005-09-14 11:44:00,135.429,135.432,135.413,135.413,57099999.0
2005-09-14 11:45:00,135.414,135.436,135.412,135.435,73699999.0
2005-09-14 11:46:00,135.432,135.436,135.427,135.427,88899999.0
2005-09-14 11:47:00,135.431,135.465,135.431,135.454,101699997.0
2005-09-14 11:48:00,135.465,135.492,135.465,135.489,116600000.0
2005-09-14 11:49:00,135.483,135.488,135.478,135.479,99500001.0
2005-09-14 11:50:00,135.465,135.468,135.449,135.452,66700000.0
2005-09-14 11:51:00,135.45,135.468,135.449,135.466,62499999.0
2005-09-14 11:52:00,135.455,135.477,135.455,135.47,71699999.0
2005-09-14 11:53:00,135.47,135.476,135.463,135.468,96499999.0
2005-09-14 11:54:00,135.459,135.459,135.418,135.436,154999998.0
2005-09-14 11:55:00,135.443,135.447,135.431,135.44,107399999.0
2005-09-14 11:56:00,135.448,135.45,135.444,135.446,163499999.0
2005-09-14 11:57:00,135.449,135.455,135.442,135.455,62300000.0
2005-09-14 11:58:00,135.458,135.459,135.452,135.458,64800000.0
2005-09-14 11:59:00,135.469,135.472,135.462,135.465,189700002.0
2005-09-14 12:00:00,135.457,135.46,135.443,135.443,189899999.0
2005-09-14 12:01:00,135.441,135.448,135.441,135.441,61600000.0
2005-09-14 12:02:00,135.441,135.458,135.44,135.44,88399999.0
2005-09-14 12:03:00,135.436,135.436,135.423,135.423,109500001.0
2005-09-14 12:04:00,135.413,135.455,135.406,135.453,60800000.0
2005-09-14 12:05:00,135.455,135.48,135.455,135.478,98700002.0
2005-09-14 12:06:00,135.475,135.478,135.466,135.473,54300000.0
2005-09-14 12:07:00,135.455,135.473,135.45,135.473,74200000.0
2005-09-14 12:08:00,135.464,135.474,135.462,135.465,51399999.0
2005-09-14 12:09:00,135.469,135.48,135.469,135.48,36800000.0
2005-09-14 12:10:00,135.493,135.503,135.478,135.503,116400003.0
2005-09-14 12:11:00,135.512,135.515,135.503,135.509,75300000.0
2005-09-14 12:12:00,135.512,135.52,135.512,135.513,58800000.0
2005-09-14 12:13:00,135.503,135.503,135.489,135.489,56300000.0
2005-09-14 12:14:00,135.495,135.513,135.487,135.487,181199997.0
2005-09-14 12:15:00,135.482,135.482,135.45,135.45,116300000.0
2005-09-14 12:16:00,135.462,135.462,135.455,135.461,60500000.0
2005-09-14 12:17:00,135.464,135.47,135.464,135.469,77599999.0
2005-09-14 12:18:00,135.473,135.473,135.462,135.464,92200002.0
2005-09-14 12:19:00,135.463,135.477,135.463,135.474,102500000.0
2005-09-14 12:20:00,135.466,135.466,135.462,135.462,2400000.0
2005-09-14 12:21:00,135.457,135.457,135.446,135.457,101699998.0
2005-09-14 12:22:00,135.456,135.456,135.451,135.451,33600000.0
2005-09-14 12:23:00,135.452,135.458,135.452,135.458,49600000.0
2005-09-14 12:24:00,135.463,135.488,135.463,135.488,65100000.0
2005-09-14 12:25:00,135.484,135.485,135.474,135.485,145400000.0
2005-09-14 12:26:00,135.5,135.51,135.5,135.503,75900000.0
2005-09-14 12:27:00,135.497,135.524,135.497,135.513,38700000.0
2005-09-14 12:28:00,135.499,135.499,135.433,135.439,79800000.0
2005-09-14 12:29:00,135.434,135.434,135.407,135.414,84300000.0
2005-09-14 12:30:00,135.407,135.407,135.383,135.403,102299997.0
2005-09-14 12:31:00,135.413,135.413,135.385,135.385,100699999.0
2005-09-14 12:32:00,135.392,135.392,135.371,135.373,117700003.0
2005-09-14 12:33:00,135.373,135.373,135.358,135.36,63100000.0
2005-09-14 12:34:00,135.364,135.381,135.364,135.364,133700001.0
2005-09-14 12:35:00,135.357,135.372,135.357,135.366,42600000.0
2005-09-14 12:36:00,135.373,135.392,135.372,135.388,88700002.0
2005-09-14 12:37:00,135.389,135.394,135.387,135.391,63200001.0
2005-09-14 12:38:00,135.384,135.4,135.384,135.385,98400001.0
2005-09-14 12:39:00,135.395,135.399,135.379,135.396,154399999.0
2005-09-14 12:40:00,135.405,135.417,135.4,135.409,54900000.0
2005-09-14 12:41:00,135.4,135.419,135.4,135.403,86700002.0
2005-09-14 12:42:00,135.395,135.408,135.39,135.397,120699996.0
2005-09-14 12:43:00,135.405,135.409,135.402,135.408,63199999.0
2005-09-14 12:44:00,135.399,135.402,135.386,135.386,58700000.0
2005-09-14 12:45:00,135.397,135.397,135.373,135.373,74300000.0
2005-09-14 12:46:00,135.38,135.39,135.379,135.387,62699999.0
2005-09-14 12:47:00,135.385,135.392,135.385,135.385,75900000.0
2005-09-14 12:48:00,135.397,135.403,135.387,135.403,107999999.0
2005-09-14 12:49:00,135.398,135.398,135.388,135.388,136999999.0
2005-09-14 12:50:00,135.392,135.399,135.382,135.398,50400000.0
2005-09-14 12:51:00,135.403,135.405,135.396,135.405,45300000.0
2005-09-14 12:52:00,135.403,135.411,135.403,135.405,74099999.0
2005-09-14 12:53:00,135.417,135.417,135.394,135.408,148099997.0
2005-09-14 12:54:00,135.401,135.41,135.401,135.407,59700000.0
2005-09-14 12:55:00,135.406,135.406,135.388,135.398,96200000.0
2005-09-14 12:56:00,135.398,135.402,135.383,135.383,37500000.0
2005-09-14 12:57:00,135.377,135.377,135.362,135.363,49200000.0
2005-09-14 12:58:00,135.368,135.368,135.357,135.357,139400000.0
2005-09-14 12:59:00,135.357,135.373,135.357,135.367,25500000.0
2005-09-14 13:00:00,135.357,135.393,135.351,135.393,106500001.0
2005-09-14 13:01:00,135.403,135.43,135.403,135.43,107200000.0
2005-09-14 13:02:00,135.417,135.42,135.408,135.409,56500000.0
2005-09-14 13:03:00,135.404,135.404,135.394,135.394,82499998.0
2005-09-14 13:04:00,135.399,135.404,135.393,135.395,61100000.0
2005-09-14 13:05:00,135.384,135.401,135.384,135.393,70399999.0
2005-09-14 13:06:00,135.388,135.4,135.386,135.393,68800002.0
2005-09-14 13:07:00,135.395,135.395,135.375,135.375,31200000.0
2005-09-14 13:08:00,135.367,135.367,135.355,135.355,19700000.0
2005-09-14 13:09:00,135.353,135.367,135.346,135.365,108300001.0
2005-09-14 13:10:00,135.349,135.363,135.349,135.359,64100000.0
2005-09-14 13:11:00,135.358,135.36,135.35,135.351,48400000.0
2005-09-14 13:12:00,135.348,135.364,135.348,135.364,78100001.0
2005-09-14 13:13:00,135.36,135.37,135.351,135.367,128000000.0
2005-09-14 13:14:00,135.365,135.368,135.356,135.362,117400001.0
2005-09-14 13:15:00,135.358,135.364,135.343,135.348,105700000.0
2005-09-14 13:16:00,135.328,135.328,135.299,135.312,104999998.0
2005-09-14 13:17:00,135.309,135.312,135.304,135.304,37599999.0
2005-09-14 13:18:00,135.307,135.312,135.297,135.312,77299999.0
2005-09-14 13:19:00,135.325,135.338,135.325,135.332,76700001.0
2005-09-14 13:20:00,135.337,135.337,135.33,135.33,25800000.0
2005-09-14 13:21:00,135.332,135.339,135.315,135.318,96500000.0
2005-09-14 13:22:00,135.312,135.315,135.311,135.312,95000001.0
2005-09-14 13:23:00,135.301,135.317,135.301,135.317,11800000.0
2005-09-14 13:24:00,135.32,135.326,135.309,135.311,133599998.0
2005-09-14 13:25:00,135.298,135.299,135.29,135.299,101399999.0
2005-09-14 13:26:00,135.304,135.311,135.299,135.311,141000002.0
2005-09-14 13:27:00,135.316,135.317,135.306,135.317,83199999.0
2005-09-14 13:28:00,135.31,135.34,135.31,135.34,61700000.0
2005-09-14 13:29:00,135.35,135.37,135.35,135.37,25300000.0
2005-09-14 13:30:00,135.368,135.375,135.358,135.375,76399999.0
2005-09-14 13:31:00,135.376,135.397,135.376,135.395,139899998.0
2005-09-14 13:32:00,135.401,135.432,135.401,135.422,82399999.0
2005-09-14 13:33:00,135.43,135.433,135.429,135.43,76300001.0
2005-09-14 13:34:00,135.419,135.436,135.419,135.436,37900000.0
2005-09-14 13:35:00,135.427,135.439,135.422,135.435,140500000.0
2005-09-14 13:36:00,135.434,135.443,135.431,135.431,118000004.0
2005-09-14 13:37:00,135.437,135.437,135.423,135.423,107300001.0
2005-09-14 13:38:00,135.428,135.432,135.406,135.406,66200000.0
2005-09-14 13:39:00,135.393,135.393,135.368,135.368,111200002.0
2005-09-14 13:40:00,135.355,135.375,135.355,135.372,79800000.0
2005-09-14 13:41:00,135.366,135.366,135.33,135.337,98199998.0
2005-09-14 13:42:00,135.327,135.336,135.319,135.323,33800000.0
2005-09-14 13:43:00,135.321,135.322,135.306,135.316,105599999.0
2005-09-14 13:44:00,135.313,135.313,135.296,135.308,102799999.0
2005-09-14 13:45:00,135.325,135.34,135.325,135.336,53000000.0
2005-09-14 13:46:00,135.344,135.354,135.344,135.349,53300001.0
2005-09-14 13:47:00,135.336,135.348,135.316,135.316,132000000.0
2005-09-14 13:48:00,135.314,135.328,135.314,135.315,126899997.0
2005-09-14 13:49:00,135.306,135.306,135.293,135.293,41500000.0
2005-09-14 13:50:00,135.281,135.299,135.281,135.291,98199998.0
2005-09-14 13:51:00,135.318,135.367,135.318,135.367,62399999.0
2005-09-14 13:52:00,135.328,135.335,135.323,135.326,104600001.0
2005-09-14 13:53:00,135.323,135.323,135.314,135.315,62300000.0
2005-09-14 13:54:00,135.316,135.316,135.305,135.31,38600000.0
2005-09-14 13:55:00,135.331,135.356,135.331,135.352,66100000.0
2005-09-14 13:56:00,135.357,135.364,135.332,135.341,130300001.0
2005-09-14 13:57:00,135.339,135.35,135.332,135.332,27000000.0
2005-09-14 13:58:00,135.353,135.373,135.353,135.353,57800000.0
2005-09-14 13:59:00,135.361,135.387,135.361,135.378,89200001.0
2005-09-14 14:00:00,135.387,135.387,135.36,135.381,138200003.0
2005-09-14 14:01:00,135.368,135.38,135.366,135.38,38400000.0
2005-09-14 14:02:00,135.373,135.386,135.373,135.382,65299999.0
2005-09-14 14:03:00,135.39,135.396,135.385,135.385,84200001.0
2005-09-14 14:04:00,135.373,135.41,135.373,135.41,102000000.0
2005-09-14 14:05:00,135.403,135.447,135.403,135.447,95599999.0
2005-09-14 14:06:00,135.452,135.452,135.406,135.414,75700000.0
2005-09-14 14:07:00,135.427,135.446,135.427,135.438,91900000.0
2005-09-14 14:08:00,135.443,135.448,135.435,135.441,86700000.0
2005-09-14 14:09:00,135.434,135.443,135.434,135.441,111800000.0
2005-09-14 14:10:00,135.448,135.449,135.431,135.432,63800000.0
2005-09-14 14:11:00,135.448,135.451,135.444,135.445,93899998.0
2005-09-14 14:12:00,135.448,135.462,135.432,135.432,94599999.0
2005-09-14 14:13:00,135.42,135.429,135.41,135.414,156800002.0
2005-09-14 14:14:00,135.408,135.415,135.395,135.395,75200000.0
2005-09-14 14:15:00,135.387,135.387,135.352,135.375,118000000.0
2005-09-14 14:16:00,135.367,135.367,135.363,135.363,41500000.0
2005-09-14 14:17:00,135.362,135.37,135.36,135.36,65100000.0
2005-09-14 14:18:00,135.357,135.388,135.357,135.386,117199998.0
2005-09-14 14:19:00,135.378,135.399,135.369,135.39,85199999.0
2005-09-14 14:20:00,135.395,135.408,135.383,135.39,50400000.0
2005-09-14 14:21:00,135.384,135.409,135.384,135.393,123899998.0
2005-09-14 14:22:00,135.395,135.433,135.395,135.428,149500000.0
2005-09-14 14:23:00,135.45,135.486,135.45,135.463,66500001.0
2005-09-14 14:24:00,135.468,135.479,135.46,135.477,84400000.0
2005-09-14 14:25:00,135.469,135.469,135.453,135.466,65599999.0
2005-09-14 14:26:00,135.458,135.466,135.456,135.465,103899996.0
2005-09-14 14:27:00,135.474,135.474,135.449,135.473,105900000.0
2005-09-14 14:28:00,135.466,135.49,135.466,135.477,149499998.0
2005-09-14 14:29:00,135.463,135.508,135.46,135.508,55200000.0
2005-09-14 14:30:00,135.5,135.513,135.469,135.472,128899999.0
2005-09-14 14:31:00,135.485,135.523,135.485,135.519,140400000.0
2005-09-14 14:32:00,135.517,135.519,135.503,135.51,84400000.0
2005-09-14 14:33:00,135.524,135.536,135.521,135.524,257199999.0
2005-09-14 14:34:00,135.528,135.538,135.525,135.538,120599999.0
2005-09-14 14:35:00,135.539,135.547,135.522,135.522,143399999.0
2005-09-14 14:36:00,135.522,135.534,135.52,135.529,98600001.0
2005-09-14 14:37:00,135.543,135.551,135.542,135.549,39999999.0
2005-09-14 14:38:00,135.54,135.54,135.48,135.48,118000001.0
2005-09-14 14:39:00,135.461,135.461,135.395,135.415,45300000.0
2005-09-14 14:40:00,135.425,135.428,135.422,135.426,49000001.0
2005-09-14 14:41:00,135.43,135.432,135.418,135.422,54400000.0
2005-09-14 14:42:00,135.399,135.422,135.395,135.405,52200000.0
2005-09-14 14:43:00,135.396,135.405,135.352,135.352,98400000.0
2005-09-14 14:44:00,135.365,135.37,135.351,135.37,65499999.0
2005-09-14 14:45:00,135.367,135.367,135.348,135.353,87200001.0
2005-09-14 14:46:00,135.361,135.361,135.35,135.36,60800000.0
2005-09-14 14:47:00,135.363,135.399,135.363,135.389,121299999.0
2005-09-14 14:48:00,135.386,135.404,135.375,135.393,140599999.0
2005-09-14 14:49:00,135.383,135.394,135.379,135.383,143500001.0
2005-09-14 14:50:00,135.386,135.402,135.376,135.402,80200000.0
2005-09-14 14:51:00,135.41,135.434,135.41,135.428,43700000.0
2005-09-14 14:52:00,135.42,135.429,135.415,135.429,135800000.0
2005-09-14 14:53:00,135.422,135.43,135.422,135.423,23300000.0
2005-09-14 14:54:00,135.437,135.444,135.418,135.442,136200000.0
2005-09-14 14:55:00,135.447,135.459,135.44,135.444,96000001.0
2005-09-14 14:56:00,135.441,135.448,135.439,135.44,111000000.0
2005-09-14 14:57:00,135.441,135.441,135.422,135.422,43100000.0
2005-09-14 14:58:00,135.421,135.429,135.407,135.407,137399998.0
2005-09-14 14:59:00,135.417,135.424,135.417,135.419,67699999.0
2005-09-14 15:00:00,135.441,135.45,135.438,135.441,53300000.0
2005-09-14 15:01:00,135.437,135.46,135.437,135.45,73200000.0
2005-09-14 15:02:00,135.438,135.455,135.435,135.451,69500001.0
2005-09-14 15:03:00,135.442,135.449,135.433,135.438,125099998.0
2005-09-14 15:04:00,135.434,135.434,135.402,135.402,30400000.0
2005-09-14 15:05:00,135.397,135.405,135.374,135.374,93199998.0
2005-09-14 15:06:00,135.378,135.391,135.372,135.387,125200002.0
2005-09-14 15:07:00,135.383,135.389,135.375,135.376,40800000.0
2005-09-14 15:08:00,135.384,135.394,135.384,135.388,79500001.0
2005-09-14 15:09:00,135.385,135.4,135.385,135.386,90799998.0
2005-09-14 15:10:00,135.383,135.383,135.366,135.38,77900000.0
2005-09-14 15:11:00,135.387,135.4,135.381,135.381,90400001.0
2005-09-14 15:12:00,135.381,135.396,135.381,135.396,124899999.0
2005-09-14 15:13:00,135.401,135.411,135.394,135.401,90499998.0
2005-09-14 15:14:00,135.403,135.409,135.398,135.407,171399999.0
2005-09-14 15:15:00,135.39,135.415,135.39,135.415,58800000.0
2005-09-14 15:16:00,135.422,135.435,135.422,135.427,129199999.0
2005-09-14 15:17:00,135.419,135.419,135.396,135.401,129499998.0
2005-09-14 15:18:00,135.408,135.433,135.405,135.433,167800000.0
2005-09-14 15:19:00,135.442,135.456,135.442,135.456,67999998.0
2005-09-14 15:20:00,135.448,135.452,135.44,135.452,54700000.0
2005-09-14 15:21:00,135.447,135.449,135.437,135.449,116999998.0
2005-09-14 15:22:00,135.45,135.45,135.434,135.445,84600000.0
2005-09-14 15:23:00,135.437,135.443,135.433,135.438,105100000.0
2005-09-14 15:24:00,135.44,135.457,135.436,135.451,70400001.0
2005-09-14 15:25:00,135.46,135.464,135.457,135.457,47600000.0
2005-09-14 15:26:00,135.461,135.461,135.442,135.444,103500000.0
2005-09-14 15:27:00,135.449,135.455,135.437,135.437,138999998.0
2005-09-14 15:28:00,135.443,135.446,135.432,135.446,60000000.0
2005-09-14 15:29:00,135.445,135.451,135.438,135.438,138100000.0
2005-09-14 15:30:00,135.431,135.44,135.428,135.44,120600000.0
2005-09-14 15:31:00,135.436,135.436,135.425,135.435,69499999.0
2005-09-14 15:32:00,135.436,135.444,135.43,135.44,68800000.0
2005-09-14 15:33:00,135.444,135.444,135.43,135.43,136500001.0
2005-09-14 15:34:00,135.43,135.43,135.422,135.43,196400006.0
2005-09-14 15:35:00,135.433,135.435,135.417,135.43,69400001.0
2005-09-14 15:36:00,135.442,135.442,135.415,135.422,139299998.0
2005-09-14 15:37:00,135.432,135.438,135.432,135.438,81300001.0
2005-09-14 15:38:00,135.431,135.435,135.427,135.427,67700000.0
2005-09-14 15:39:00,135.427,135.436,135.427,135.431,88100001.0
2005-09-14 15:40:00,135.433,135.447,135.431,135.447,124100001.0
2005-09-14 15:41:00,135.458,135.458,135.455,135.455,35899999.0
2005-09-14 15:42:00,135.452,135.46,135.437,135.437,65799998.0
2005-09-14 15:43:00,135.419,135.423,135.415,135.423,38000000.0
2005-09-14 15:44:00,135.418,135.443,135.418,135.431,104500000.0
2005-09-14 15:45:00,135.429,135.449,135.429,135.445,65900001.0
2005-09-14 15:46:00,135.434,135.457,135.434,135.45,84399999.0
2005-09-14 15:47:00,135.453,135.453,135.438,135.448,82800000.0
2005-09-14 15:48:00,135.445,135.445,135.423,135.435,104399998.0
2005-09-14 15:49:00,135.432,135.432,135.412,135.427,82299998.0
2005-09-14 15:50:00,135.432,135.438,135.421,135.435,131300000.0
2005-09-14 15:51:00,135.442,135.444,135.435,135.435,28500000.0
2005-09-14 15:52:00,135.418,135.433,135.418,135.433,83499999.0
2005-09-14 15:53:00,135.442,135.442,135.434,135.438,63900000.0
2005-09-14 15:54:00,135.438,135.452,135.438,135.452,90800000.0
2005-09-14 15:55:00,135.45,135.461,135.45,135.453,67599999.0
2005-09-14 15:56:00,135.45,135.45,135.44,135.444,121000000.0
2005-09-14 15:57:00,135.458,135.465,135.453,135.455,98600000.0
2005-09-14 15:58:00,135.452,135.465,135.452,135.465,113599998.0
2005-09-14 15:59:00,135.458,135.474,135.458,135.467,91900002.0
2005-09-14 16:00:00,135.467,135.474,135.464,135.467,81500001.0
2005-09-14 16:01:00,135.475,135.497,135.475,135.485,135900001.0
2005-09-14 16:02:00,135.498,135.504,135.478,135.478,81399999.0
2005-09-14 16:03:00,135.48,135.48,135.457,135.462,71400002.0
2005-09-14 16:04:00,135.462,135.464,135.438,135.454,57600000.0
2005-09-14 16:05:00,135.477,135.492,135.477,135.492,131900002.0
2005-09-14 16:06:00,135.496,135.496,135.478,135.478,66600000.0
2005-09-14 16:07:00,135.482,135.491,135.475,135.491,56100001.0
2005-09-14 16:08:00,135.498,135.505,135.484,135.505,150100002.0
2005-09-14 16:09:00,135.481,135.495,135.481,135.495,127499998.0
2005-09-14 16:10:00,135.495,135.505,135.485,135.505,73599999.0
2005-09-14 16:11:00,135.511,135.54,135.511,135.54,43000000.0
2005-09-14 16:12:00,135.535,135.535,135.509,135.509,119699997.0
2005-09-14 16:13:00,135.526,135.53,135.518,135.524,101099998.0
2005-09-14 16:14:00,135.53,135.53,135.509,135.525,136400002.0
2005-09-14 16:15:00,135.527,135.527,135.506,135.506,170300001.0
2005-09-14 16:16:00,135.501,135.51,135.498,135.501,37600000.0
2005-09-14 16:17:00,135.512,135.512,135.489,135.492,163999997.0
2005-09-14 16:18:00,135.5,135.501,135.484,135.501,63100001.0
2005-09-14 16:19:00,135.502,135.508,135.5,135.508,58800000.0
2005-09-14 16:20:00,135.512,135.512,135.499,135.503,32100000.0
2005-09-14 16:21:00,135.503,135.52,135.503,135.52,57600000.0
2005-09-14 16:22:00,135.513,135.521,135.507,135.512,126700001.0
2005-09-14 16:23:00,135.519,135.527,135.516,135.527,73299999.0
2005-09-14 16:24:00,135.525,135.525,135.506,135.506,110400003.0
2005-09-14 16:25:00,135.519,135.544,135.519,135.544,84500000.0
2005-09-14 16:26:00,135.532,135.562,135.532,135.549,40200000.0
2005-09-14 16:27:00,135.538,135.538,135.526,135.529,118900001.0
2005-09-14 16:28:00,135.527,135.537,135.525,135.537,159200000.0
2005-09-14 16:29:00,135.53,135.53,135.49,135.49,114300000.0
2005-09-14 16:30:00,135.504,135.532,135.504,135.525,40800000.0
2005-09-14 16:31:00,135.512,135.515,135.494,135.514,126800000.0
2005-09-14 16:32:00,135.521,135.532,135.505,135.505,87600002.0
2005-09-14 16:33:00,135.502,135.502,135.446,135.446,85600000.0
2005-09-14 16:34:00,135.421,135.453,135.417,135.417,144399997.0
2005-09-14 16:35:00,135.437,135.447,135.43,135.435,61700000.0
2005-09-14 16:36:00,135.428,135.451,135.428,135.442,165500000.0
2005-09-14 16:37:00,135.44,135.448,135.435,135.435,56599999.0
2005-09-14 16:38:00,135.42,135.427,135.399,135.399,81600000.0
2005-09-14 16:39:00,135.398,135.418,135.386,135.418,104999998.0
2005-09-14 16:40:00,135.422,135.428,135.402,135.409,79499999.0
2005-09-14 16:41:00,135.412,135.414,135.402,135.414,156900000.0
2005-09-14 16:42:00,135.424,135.435,135.416,135.427,85099998.0
2005-09-14 16:43:00,135.44,135.44,135.426,135.431,94400000.0
2005-09-14 16:44:00,135.445,135.466,135.442,135.466,130900000.0
2005-09-14 16:45:00,135.475,135.49,135.475,135.483,92299999.0
2005-09-14 16:46:00,135.494,135.504,135.487,135.493,165399998.0
2005-09-14 16:47:00,135.5,135.503,135.489,135.498,130399998.0
2005-09-14 16:48:00,135.495,135.495,135.465,135.465,70700000.0
2005-09-14 16:49:00,135.467,135.494,135.467,135.481,48600000.0
2005-09-14 16:50:00,135.479,135.483,135.449,135.449,106499999.0
2005-09-14 16:51:00,135.443,135.458,135.441,135.442,66300000.0
2005-09-14 16:52:00,135.443,135.453,135.442,135.442,68800000.0
2005-09-14 16:53:00,135.448,135.449,135.423,135.423,81700000.0
2005-09-14 16:54:00,135.423,135.431,135.42,135.429,33600000.0
2005-09-14 16:55:00,135.427,135.427,135.413,135.413,67200000.0
2005-09-14 16:56:00,135.419,135.436,135.419,135.43,68200000.0
2005-09-14 16:57:00,135.431,135.439,135.416,135.416,81800000.0
2005-09-14 16:58:00,135.417,135.43,135.412,135.43,63700000.0
2005-09-14 16:59:00,135.425,135.425,135.4,135.406,80000001.0
2005-09-14 17:00:00,135.412,135.427,135.405,135.427,136899998.0
2005-09-14 17:01:00,135.433,135.435,135.424,135.425,26200000.0
2005-09-14 17:02:00,135.419,135.44,135.419,135.44,82800000.0
2005-09-14 17:03:00,135.432,135.433,135.407,135.413,98400000.0
2005-09-14 17:04:00,135.415,135.434,135.415,135.425,120199999.0
2005-09-14 17:05:00,135.421,135.431,135.41,135.41,58600001.0
2005-09-14 17:06:00,135.4,135.4,135.343,135.349,60000000.0
2005-09-14 17:07:00,135.34,135.363,135.328,135.36,90000000.0
2005-09-14 17:08:00,135.358,135.384,135.356,135.384,128300000.0
2005-09-14 17:09:00,135.38,135.38,135.36,135.373,53999999.0
2005-09-14 17:10:00,135.365,135.379,135.365,135.365,183199997.0
2005-09-14 17:11:00,135.374,135.389,135.372,135.386,140499998.0
2005-09-14 17:12:00,135.389,135.402,135.385,135.393,82300001.0
2005-09-14 17:13:00,135.385,135.395,135.385,135.388,141500001.0
2005-09-14 17:14:00,135.389,135.408,135.385,135.408,64500000.0
2005-09-14 17:15:00,135.412,135.413,135.394,135.406,128000000.0
2005-09-14 17:16:00,135.398,135.398,135.364,135.37,65900002.0
2005-09-14 17:17:00,135.367,135.381,135.361,135.375,119500001.0
2005-09-14 17:18:00,135.374,135.375,135.363,135.368,85099999.0
2005-09-14 17:19:00,135.378,135.411,135.371,135.411,143699998.0
2005-09-14 17:20:00,135.421,135.436,135.421,135.436,34800000.0
2005-09-14 17:21:00,135.435,135.435,135.422,135.422,95799998.0
2005-09-14 17:22:00,135.41,135.424,135.407,135.414,89400000.0
2005-09-14 17:23:00,135.419,135.442,135.419,135.432,63699999.0
2005-09-14 17:24:00,135.44,135.44,135.42,135.42,103600001.0
2005-09-14 17:25:00,135.418,135.437,135.417,135.435,162100000.0
2005-09-14 17:26:00,135.42,135.425,135.41,135.42,169900000.0
2005-09-14 17:27:00,135.402,135.43,135.402,135.418,92400000.0
2005-09-14 17:28:00,135.416,135.418,135.405,135.405,64700000.0
2005-09-14 17:29:00,135.402,135.402,135.377,135.378,47800000.0
2005-09-14 17:30:00,135.38,135.39,135.38,135.384,164500002.0
2005-09-14 17:31:00,135.38,135.387,135.379,135.38,74400000.0
2005-09-14 17:32:00,135.37,135.374,135.352,135.352,111600000.0
2005-09-14 17:33:00,135.349,135.361,135.348,135.351,54100000.0
2005-09-14 17:34:00,135.36,135.369,135.36,135.368,87700001.0
2005-09-14 17:35:00,135.372,135.372,135.35,135.35,75900000.0
2005-09-14 17:36:00,135.357,135.373,135.357,135.366,49100001.0
2005-09-14 17:37:00,135.375,135.379,135.359,135.359,73799999.0
2005-09-14 17:38:00,135.363,135.371,135.363,135.367,152000002.0
2005-09-14 17:39:00,135.352,135.364,135.352,135.354,110399998.0
2005-09-14 17:40:00,135.347,135.356,135.337,135.337,68699999.0
2005-09-14 17:41:00,135.337,135.337,135.32,135.325,71200000.0
2005-09-14 17:42:00,135.342,135.351,135.327,135.351,67100001.0
2005-09-14 17:43:00,135.363,135.371,135.358,135.368,95199997.0
2005-09-14 17:44:00,135.369,135.372,135.355,135.372,79499999.0
2005-09-14 17:45:00,135.369,135.369,135.348,135.359,144199997.0
2005-09-14 17:46:00,135.358,135.365,135.351,135.352,36000000.0
2005-09-14 17:47:00,135.348,135.357,135.343,135.357,56400001.0
2005-09-14 17:48:00,135.351,135.357,135.346,135.355,108899999.0
2005-09-14 17:49:00,135.355,135.359,135.347,135.347,38000000.0
2005-09-14 17:50:00,135.357,135.368,135.357,135.368,113900001.0
2005-09-14 17:51:00,135.367,135.367,135.347,135.349,144700006.0
2005-09-14 17:52:00,135.351,135.369,135.341,135.369,87199999.0
2005-09-14 17:53:00,135.367,135.375,135.365,135.375,28800000.0
2005-09-14 17:54:00,135.37,135.384,135.363,135.376,159799995.0
2005-09-14 17:55:00,135.373,135.385,135.37,135.385,46300000.0
2005-09-14 17:56:00,135.389,135.39,135.382,135.382,35300000.0
2005-09-14 17:57:00,135.38,135.38,135.373,135.375,129300003.0
2005-09-14 17:58:00,135.373,135.38,135.373,135.38,79900000.0
2005-09-14 17:59:00,135.381,135.406,135.381,135.405,85600000.0
2005-09-14 18:00:00,135.41,135.418,135.404,135.404,60200000.0
2005-09-14 18:01:00,135.398,135.42,135.398,135.409,1330000001.0
2005-09-14 18:02:00,135.407,135.414,135.395,135.409,2096499990.0
2005-09-14 18:03:00,135.41,135.42,135.41,135.42,1408999996.0
2005-09-14 18:04:00,135.409,135.415,135.396,135.399,1408999996.0
2005-09-14 18:05:00,135.4,135.407,135.392,135.405,1585599996.0
2005-09-14 18:06:00,135.383,135.405,135.33,135.393,951699998.0
2005-09-14 18:07:00,135.403,135.407,135.395,135.405,1868099991.0
2005-09-14 18:08:00,135.405,135.407,135.395,135.403,1586999997.0
2005-09-14 18:09:00,135.407,135.415,135.401,135.401,1437499999.0
2005-09-14 18:10:00,135.402,135.402,135.39,135.39,1213400001.0
2005-09-14 18:11:00,135.393,135.398,135.381,135.39,763599999.0
2005-09-14 18:12:00,135.39,135.402,135.386,135.39,910500008.0
2005-09-14 18:13:00,135.388,135.412,135.388,135.395,1357099999.0
2005-09-14 18:14:00,135.393,135.394,135.384,135.387,1439699992.0
2005-09-14 18:15:00,135.387,135.399,135.383,135.387,1750400003.0
2005-09-14 18:16:00,135.368,135.371,135.354,135.357,1679099987.0
2005-09-14 18:17:00,135.36,135.37,135.357,135.367,665600000.0
2005-09-14 18:18:00,135.377,135.391,135.377,135.378,800599996.0
2005-09-14 18:19:00,135.378,135.388,135.372,135.379,695999997.0
2005-09-14 18:20:00,135.377,135.387,135.373,135.375,1593600004.0
2005-09-14 18:21:00,135.386,135.392,135.376,135.388,1085500004.0
2005-09-14 18:22:00,135.39,135.395,135.382,135.395,1043099997.0
2005-09-14 18:23:00,135.39,135.394,135.385,135.388,1348699998.0
2005-09-14 18:24:00,135.382,135.402,135.38,135.39,1225999993.0
2005-09-14 18:25:00,135.389,135.392,135.374,135.382,1196799998.0
2005-09-14 18:26:00,135.392,135.406,135.383,135.398,1118800011.0
2005-09-14 18:27:00,135.398,135.398,135.386,135.387,468600003.0
2005-09-14 18:28:00,135.395,135.399,135.372,135.381,933599997.0
2005-09-14 18:29:00,135.384,135.398,135.368,135.369,855099997.0
2005-09-14 18:30:00,135.368,135.371,135.347,135.36,455300001.0
2005-09-14 18:31:00,135.362,135.372,135.355,135.372,969699991.0
2005-09-14 18:32:00,135.373,135.384,135.364,135.378,1244499996.0
2005-09-14 18:33:00,135.377,135.383,135.359,135.359,1596999999.0
2005-09-14 18:34:00,135.36,135.376,135.359,135.376,1073099999.0
2005-09-14 18:35:00,135.378,135.384,135.362,135.376,1159300000.0
2005-09-14 18:36:00,135.371,135.385,135.369,135.375,551399996.0
2005-09-14 18:37:00,135.376,135.383,135.363,135.363,557899993.0
2005-09-14 18:38:00,135.365,135.373,135.365,135.373,334200001.0
2005-09-14 18:39:00,135.373,135.373,135.357,135.36,363800000.0
2005-09-14 18:40:00,135.356,135.375,135.351,135.373,1009799997.0
2005-09-14 18:41:00,135.382,135.387,135.351,135.375,469300005.0
2005-09-14 18:42:00,135.373,135.373,135.358,135.367,774600001.0
2005-09-14 18:43:00,135.367,135.369,135.354,135.36,200899999.0
2005-09-14 18:44:00,135.359,135.372,135.356,135.372,466599996.0
2005-09-14 18:45:00,135.373,135.39,135.373,135.387,220399999.0
2005-09-14 18:46:00,135.4,135.409,135.369,135.379,599999997.0
2005-09-14 18:47:00,135.368,135.372,135.356,135.366,248800003.0
2005-09-14 18:48:00,135.37,135.375,135.365,135.365,507900000.0
2005-09-14 18:49:00,135.365,135.375,135.365,135.37,458799996.0
2005-09-14 18:50:00,135.372,135.383,135.365,135.379,742599995.0
2005-09-14 18:51:00,135.382,135.396,135.382,135.385,447300003.0
2005-09-14 18:52:00,135.388,135.401,135.378,135.378,709999996.0
2005-09-14 18:53:00,135.375,135.385,135.372,135.378,957800005.0
2005-09-14 18:54:00,135.375,135.379,135.358,135.366,713399996.0
2005-09-14 18:55:00,135.363,135.376,135.354,135.356,991699997.0
2005-09-14 18:56:00,135.363,135.374,135.355,135.357,382799999.0
2005-09-14 18:57:00,135.36,135.365,135.35,135.357,576699993.0
2005-09-14 18:58:00,135.365,135.365,135.35,135.355,753999996.0
2005-09-14 18:59:00,135.355,135.365,135.35,135.36,848900001.0
2005-09-14 19:00:00,135.356,135.371,135.355,135.363,253800000.0
2005-09-14 19:01:00,135.362,135.369,135.359,135.36,208599999.0
2005-09-14 19:02:00,135.357,135.365,135.353,135.357,232600001.0
2005-09-14 19:03:00,135.353,135.365,135.353,135.358,740099993.0
2005-09-14 19:04:00,135.363,135.378,135.357,135.378,377500003.0
2005-09-14 19:05:00,135.388,135.404,135.38,135.38,546499998.0
2005-09-14 19:06:00,135.373,135.378,135.325,135.325,890599992.0
2005-09-14 19:07:00,135.383,135.383,135.339,135.339,1224899997.0
2005-09-14 19:08:00,135.346,135.375,135.346,135.375,754200001.0
2005-09-14 19:09:00,135.373,135.386,135.354,135.363,812399993.0
2005-09-14 19:10:00,135.364,135.382,135.355,135.38,112499998.0
2005-09-14 19:11:00,135.385,135.385,135.365,135.382,401099999.0
2005-09-14 19:12:00,135.38,135.389,135.376,135.386,356900002.0
2005-09-14 19:13:00,135.387,135.393,135.384,135.393,111899998.0
2005-09-14 19:14:00,135.388,135.391,135.38,135.388,250099994.0
2005-09-14 19:15:00,135.385,135.399,135.373,135.397,906499999.0
2005-09-14 19:16:00,135.394,135.397,135.37,135.394,355699999.0
2005-09-14 19:17:00,135.39,135.395,135.387,135.387,418300003.0
2005-09-14 19:18:00,135.392,135.392,135.377,135.38,252300000.0
2005-09-14 19:19:00,135.377,135.377,135.359,135.37,513599998.0
2005-09-14 19:20:00,135.382,135.382,135.366,135.378,315800002.0
2005-09-14 19:21:00,135.383,135.383,135.365,135.377,536200001.0
2005-09-14 19:22:00,135.372,135.372,135.363,135.363,115400001.0
2005-09-14 19:23:00,135.38,135.397,135.38,135.397,1157900002.0
2005-09-14 19:24:00,135.398,135.405,135.387,135.391,639300000.0
2005-09-14 19:25:00,135.391,135.417,135.391,135.417,538199999.0
2005-09-14 19:26:00,135.41,135.425,135.407,135.415,1206499995.0
2005-09-14 19:27:00,135.415,135.425,135.415,135.42,771499995.0
2005-09-14 19:28:00,135.425,135.425,135.412,135.417,529700000.0
2005-09-14 19:29:00,135.417,135.42,135.415,135.417,451699996.0
2005-09-14 19:30:00,135.374,135.422,135.368,135.381,546699997.0
2005-09-14 19:31:00,135.418,135.429,135.415,135.424,818899998.0
2005-09-14 19:32:00,135.412,135.425,135.412,135.42,722300004.0
2005-09-14 19:33:00,135.422,135.43,135.42,135.427,427699996.0
2005-09-14 19:34:00,135.423,135.423,135.406,135.415,900400002.0
2005-09-14 19:35:00,135.417,135.431,135.412,135.413,473399999.0
2005-09-14 19:36:00,135.417,135.423,135.41,135.412,393700002.0
2005-09-14 19:37:00,135.409,135.42,135.407,135.407,110699999.0
2005-09-14 19:38:00,135.409,135.418,135.402,135.409,588199996.0
2005-09-14 19:39:00,135.411,135.411,135.386,135.4,687499992.0
2005-09-14 19:40:00,135.41,135.41,135.4,135.41,524699994.0
2005-09-14 19:41:00,135.405,135.415,135.402,135.405,912400001.0
2005-09-14 19:42:00,135.41,135.415,135.4,135.407,370399998.0
2005-09-14 19:43:00,135.415,135.415,135.402,135.403,162100001.0
2005-09-14 19:44:00,135.405,135.421,135.405,135.417,472899996.0
2005-09-14 19:45:00,135.418,135.418,135.403,135.403,75000000.0
2005-09-14 19:46:00,135.397,135.406,135.38,135.406,379000003.0
2005-09-14 19:47:00,135.42,135.421,135.409,135.418,185400000.0
2005-09-14 19:48:00,135.418,135.424,135.405,135.405,1030899992.0
2005-09-14 19:49:00,135.412,135.421,135.407,135.42,327400003.0
2005-09-14 19:50:00,135.419,135.424,135.411,135.412,424200004.0
2005-09-14 19:51:00,135.409,135.415,135.398,135.398,283399998.0
2005-09-14 19:52:00,135.41,135.415,135.405,135.405,576199997.0
2005-09-14 19:53:00,135.409,135.411,135.399,135.401,503099999.0
2005-09-14 19:54:00,135.398,135.411,135.396,135.406,458700002.0
2005-09-14 19:55:00,135.407,135.431,135.407,135.42,209299998.0
2005-09-14 19:56:00,135.418,135.43,135.414,135.423,454500004.0
2005-09-14 19:57:00,135.415,135.426,135.413,135.421,622299998.0
2005-09-14 19:58:00,135.414,135.414,135.388,135.413,462500000.0
2005-09-14 19:59:00,135.419,135.425,135.401,135.401,450800001.0
2005-09-14 20:00:00,135.404,135.407,135.391,135.407,165599999.0
2005-09-14 20:01:00,135.41,135.41,135.389,135.393,325500001.0
2005-09-14 20:02:00,135.395,135.407,135.388,135.4,298199999.0
2005-09-14 20:03:00,135.412,135.412,135.385,135.39,197899997.0
2005-09-14 20:04:00,135.389,135.394,135.367,135.367,397099997.0
2005-09-14 20:05:00,135.362,135.373,135.36,135.368,662599998.0
2005-09-14 20:06:00,135.376,135.382,135.366,135.37,461499993.0
2005-09-14 20:07:00,135.367,135.384,135.367,135.384,369700000.0
2005-09-14 20:08:00,135.386,135.392,135.373,135.373,535400003.0
2005-09-14 20:09:00,135.373,135.384,135.371,135.378,388600005.0
2005-09-14 20:10:00,135.372,135.379,135.369,135.379,273600001.0
2005-09-14 20:11:00,135.38,135.38,135.345,135.362,792700002.0
2005-09-14 20:12:00,135.36,135.364,135.35,135.359,858799995.0
2005-09-14 20:13:00,135.362,135.391,135.362,135.391,297100000.0
2005-09-14 20:14:00,135.398,135.403,135.39,135.391,487299999.0
2005-09-14 20:15:00,135.399,135.407,135.389,135.395,658899998.0
2005-09-14 20:16:00,135.394,135.417,135.394,135.402,430500002.0
2005-09-14 20:17:00,135.413,135.419,135.405,135.417,314399999.0
2005-09-14 20:18:00,135.421,135.433,135.421,135.43,104699999.0
2005-09-14 20:19:00,135.428,135.432,135.415,135.415,641000000.0
2005-09-14 20:20:00,135.417,135.428,135.417,135.428,313299999.0
2005-09-14 20:21:00,135.43,135.431,135.42,135.43,511799995.0
2005-09-14 20:22:00,135.438,135.441,135.425,135.436,559099992.0
2005-09-14 20:23:00,135.443,135.453,135.438,135.438,464100000.0
2005-09-14 20:24:00,135.44,135.44,135.435,135.44,269400001.0
2005-09-14 20:25:00,135.44,135.449,135.425,135.431,587900002.0
2005-09-14 20:26:00,135.432,135.444,135.429,135.433,252399997.0
2005-09-14 20:27:00,135.431,135.44,135.429,135.44,698500005.0
2005-09-14 20:28:00,135.428,135.429,135.416,135.422,1088900002.0
2005-09-14 20:29:00,135.428,135.431,135.416,135.422,1070799998.0
2005-09-14 20:30:00,135.418,135.424,135.404,135.411,1912000002.0
2005-09-14 20:31:00,135.407,135.411,135.39,135.393,1251699993.0
2005-09-14 20:32:00,135.393,135.414,135.391,135.394,1340599998.0
2005-09-14 20:33:00,135.388,135.404,135.384,135.404,381099999.0
2005-09-14 20:34:00,135.398,135.402,135.387,135.392,488000004.0
2005-09-14 20:35:00,135.393,135.402,135.389,135.391,281500000.0
2005-09-14 20:36:00,135.392,135.407,135.389,135.4,565000003.0
2005-09-14 20:37:00,135.402,135.412,135.397,135.41,407799998.0
2005-09-14 20:38:00,135.414,135.414,135.395,135.407,660800002.0
2005-09-14 20:39:00,135.403,135.419,135.401,135.41,926900005.0
2005-09-14 20:40:00,135.404,135.415,135.399,135.403,1032199993.0
2005-09-14 20:41:00,135.396,135.42,135.396,135.403,439900002.0
2005-09-14 20:42:00,135.401,135.411,135.395,135.408,306599999.0
2005-09-14 20:43:00,135.41,135.427,135.406,135.417,525799996.0
2005-09-14 20:44:00,135.42,135.44,135.418,135.43,902699992.0
2005-09-14 20:45:00,135.437,135.447,135.433,135.433,548200000.0
2005-09-14 20:46:00,135.449,135.453,135.435,135.442,793600006.0
2005-09-14 20:47:00,135.435,135.444,135.426,135.432,843099996.0
2005-09-14 20:48:00,135.441,135.458,135.439,135.445,584900002.0
2005-09-14 20:49:00,135.45,135.456,135.442,135.447,406600000.0
2005-09-14 20:50:00,135.433,135.445,135.423,135.442,1299799997.0
2005-09-14 20:51:00,135.444,135.451,135.439,135.443,537499993.0
2005-09-14 20:52:00,135.44,135.448,135.439,135.44,156199999.0
2005-09-14 20:53:00,135.443,135.471,135.442,135.471,903400000.0
2005-09-14 20:54:00,135.467,135.471,135.457,135.465,308199999.0
2005-09-14 20:55:00,135.46,135.465,135.452,135.455,684899998.0
2005-09-14 20:56:00,135.457,135.474,135.457,135.462,951699997.0
2005-09-14 20:57:00,135.458,135.472,135.457,135.463,984800002.0
2005-09-14 20:58:00,135.467,135.47,135.453,135.453,1212799992.0
2005-09-14 20:59:00,135.45,135.466,135.438,135.449,1421599982.0
2005-09-14 21:00:00,135.451,135.482,135.441,135.46,1328300008.0
2005-09-14 21:01:00,135.468,135.484,135.466,135.484,1013599992.0
2005-09-14 21:02:00,135.482,135.495,135.481,135.483,605199992.0
2005-09-14 21:03:00,135.482,135.489,135.468,135.468,885199998.0
2005-09-14 21:04:00,135.465,135.47,135.46,135.468,567699999.0
2005-09-14 21:05:00,135.472,135.49,135.469,135.49,506100002.0
2005-09-14 21:06:00,135.488,135.491,135.476,135.478,639100005.0
2005-09-14 21:07:00,135.478,135.482,135.467,135.471,505700000.0
2005-09-14 21:08:00,135.472,135.483,135.466,135.466,499500002.0
2005-09-14 21:09:00,135.478,135.484,135.471,135.471,209299999.0
2005-09-14 21:10:00,135.473,135.483,135.469,135.479,254199998.0
2005-09-14 21:11:00,135.473,135.473,135.451,135.469,208799997.0
2005-09-14 21:12:00,135.466,135.466,135.444,135.444,550200001.0
2005-09-14 21:13:00,135.443,135.456,135.44,135.456,640399998.0
2005-09-14 21:14:00,135.455,135.465,135.452,135.46,728900002.0
2005-09-14 21:15:00,135.448,135.452,135.418,135.438,798499998.0
2005-09-14 21:16:00,135.461,135.465,135.446,135.464,635200003.0
2005-09-14 21:17:00,135.474,135.486,135.47,135.485,745299999.0
2005-09-14 21:18:00,135.487,135.489,135.481,135.487,367799994.0
2005-09-14 21:19:00,135.485,135.498,135.485,135.485,577799999.0
2005-09-14 21:20:00,135.487,135.49,135.478,135.481,1034999997.0
2005-09-14 21:21:00,135.479,135.495,135.479,135.484,638399995.0
2005-09-14 21:22:00,135.485,135.501,135.48,135.48,817200000.0
2005-09-14 21:23:00,135.492,135.504,135.491,135.498,601199998.0
2005-09-14 21:24:00,135.493,135.505,135.486,135.49,426099999.0
2005-09-14 21:25:00,135.492,135.504,135.487,135.5,751899992.0
2005-09-14 21:26:00,135.502,135.502,135.48,135.492,323299999.0
2005-09-14 21:27:00,135.499,135.499,135.485,135.492,219999998.0
2005-09-14 21:28:00,135.486,135.5,135.486,135.497,157299996.0
2005-09-14 21:29:00,135.495,135.499,135.481,135.485,271700002.0
2005-09-14 21:30:00,135.482,135.495,135.482,135.487,243600000.0
2005-09-14 21:31:00,135.485,135.49,135.485,135.49,96200003.0
2005-09-14 21:32:00,135.488,135.492,135.477,135.481,519899998.0
2005-09-14 21:33:00,135.48,135.485,135.48,135.48,200100000.0
2005-09-14 21:34:00,135.433,135.495,135.433,135.473,317200002.0
2005-09-14 21:35:00,135.483,135.504,135.483,135.488,271099996.0
2005-09-14 21:36:00,135.494,135.516,135.494,135.504,294800000.0
2005-09-14 21:37:00,135.511,135.515,135.49,135.49,147400002.0
2005-09-14 21:38:00,135.488,135.488,135.481,135.482,63200000.0
2005-09-14 21:39:00,135.482,135.497,135.48,135.497,272299999.0
2005-09-14 21:40:00,135.499,135.499,135.488,135.488,196900000.0
2005-09-14 21:41:00,135.488,135.5,135.481,135.5,136300001.0
2005-09-14 21:42:00,135.503,135.503,135.49,135.502,366699993.0
2005-09-14 21:43:00,135.497,135.499,135.484,135.497,381999994.0
2005-09-14 21:44:00,135.499,135.501,135.481,135.481,616299998.0
2005-09-14 21:45:00,135.45,135.476,135.442,135.453,298799994.0
2005-09-14 21:46:00,135.478,135.48,135.469,135.469,390800000.0
2005-09-14 21:47:00,135.463,135.463,135.429,135.44,400800002.0
2005-09-14 21:48:00,135.467,135.472,135.454,135.472,165500001.0
2005-09-14 21:49:00,135.465,135.473,135.458,135.461,56800000.0
2005-09-14 21:50:00,135.466,135.474,135.466,135.474,69599999.0
2005-09-14 21:51:00,135.47,135.474,135.461,135.474,156499997.0
2005-09-14 21:52:00,135.476,135.493,135.476,135.493,146100001.0
2005-09-14 21:53:00,135.495,135.495,135.495,135.495,76300000.0
2005-09-14 21:54:00,135.485,135.487,135.473,135.473,91099997.0
2005-09-14 21:55:00,135.48,135.487,135.478,135.487,39200000.0
2005-09-14 21:56:00,135.477,135.492,135.475,135.487,60800000.0
2005-09-14 21:57:00,135.495,135.517,135.495,135.511,78699998.0
2005-09-14 21:58:00,135.502,135.504,135.48,135.5,96000000.0
2005-09-14 21:59:00,135.51,135.515,135.51,135.51,156499998.0
2005-09-14 22:00:00,135.505,135.505,135.481,135.487,240399999.0
2005-09-14 22:01:00,135.495,135.521,135.495,135.502,378400001.0
2005-09-14 22:02:00,135.506,135.521,135.496,135.509,561099995.0
2005-09-14 22:03:00,135.515,135.515,135.5,135.503,162999997.0
2005-09-14 22:04:00,135.502,135.502,135.475,135.477,234299999.0
2005-09-14 22:05:00,135.473,135.499,135.473,135.493,125000001.0
2005-09-14 22:06:00,135.493,135.494,135.473,135.473,79200001.0
2005-09-14 22:07:00,135.482,135.483,135.475,135.475,134699997.0
2005-09-14 22:08:00,135.478,135.491,135.471,135.486,286200003.0
2005-09-14 22:09:00,135.478,135.496,135.476,135.496,37100000.0
2005-09-14 22:10:00,135.498,135.498,135.485,135.485,120999999.0
2005-09-14 22:11:00,135.487,135.505,135.487,135.493,194199998.0
2005-09-14 22:12:00,135.462,135.49,135.438,135.478,181400004.0
2005-09-14 22:13:00,135.491,135.501,135.488,135.501,88099999.0
2005-09-14 22:14:00,135.505,135.505,135.498,135.498,133199998.0
2005-09-14 22:15:00,135.5,135.505,135.495,135.495,281799998.0
2005-09-14 22:16:00,135.5,135.511,135.5,135.505,147599998.0
2005-09-14 22:17:00,135.518,135.522,135.505,135.505,127100001.0
2005-09-14 22:18:00,135.5,135.5,135.5,135.5,68000000.0
2005-09-14 22:19:00,135.493,135.5,135.493,135.499,146400000.0
2005-09-14 22:20:00,135.465,135.503,135.462,135.483,130400001.0
2005-09-14 22:21:00,135.505,135.505,135.5,135.503,87099999.0
2005-09-14 22:22:00,135.503,135.505,135.498,135.5,214999997.0
2005-09-14 22:23:00,135.5,135.5,135.495,135.5,203600000.0
2005-09-14 22:24:00,135.478,135.498,135.463,135.498,70700001.0
2005-09-14 22:25:00,135.5,135.511,135.5,135.505,197100001.0
2005-09-14 22:26:00,135.504,135.507,135.495,135.495,85300000.0
2005-09-14 22:27:00,135.495,135.506,135.494,135.502,561900002.0
2005-09-14 22:28:00,135.505,135.511,135.496,135.498,243300000.0
2005-09-14 22:29:00,135.504,135.517,135.504,135.517,85600000.0
2005-09-14 22:30:00,135.523,135.526,135.514,135.514,111299998.0
2005-09-14 22:31:00,135.512,135.525,135.512,135.518,147099999.0
2005-09-14 22:32:00,135.523,135.524,135.513,135.523,244600000.0
2005-09-14 22:33:00,135.528,135.528,135.516,135.526,211200000.0
2005-09-14 22:34:00,135.528,135.528,135.514,135.528,132600000.0
2005-09-14 22:35:00,135.527,135.538,135.527,135.53,72400000.0
2005-09-14 22:36:00,135.532,135.543,135.528,135.533,428299997.0
2005-09-14 22:37:00,135.533,135.535,135.527,135.534,206699999.0
2005-09-14 22:38:00,135.53,135.54,135.53,135.535,176699998.0
2005-09-14 22:39:00,135.527,135.539,135.527,135.533,251799997.0
2005-09-14 22:40:00,135.536,135.549,135.532,135.547,404300001.0
2005-09-14 22:41:00,135.54,135.54,135.532,135.532,147999998.0
2005-09-14 22:42:00,135.477,135.515,135.477,135.491,225400001.0
2005-09-14 22:43:00,135.545,135.551,135.54,135.54,170600003.0
2005-09-14 22:44:00,135.539,135.546,135.531,135.532,377500000.0
2005-09-14 22:45:00,135.535,135.55,135.535,135.549,197200000.0
2005-09-14 22:46:00,135.55,135.562,135.55,135.56,66400000.0
2005-09-14 22:47:00,135.56,135.56,135.555,135.557,122499997.0
2005-09-14 22:48:00,135.558,135.572,135.558,135.571,246699997.0
2005-09-14 22:49:00,135.565,135.578,135.557,135.578,380000002.0
2005-09-14 22:50:00,135.58,135.58,135.575,135.575,157300002.0
2005-09-14 22:51:00,135.577,135.589,135.577,135.584,188800000.0
2005-09-14 22:52:00,135.585,135.59,135.58,135.59,200699998.0
2005-09-14 22:53:00,135.585,135.595,135.58,135.585,189800004.0
2005-09-14 22:54:00,135.587,135.606,135.587,135.606,96000000.0
2005-09-14 22:55:00,135.593,135.598,135.592,135.593,94300000.0
2005-09-14 22:56:00,135.6,135.6,135.595,135.6,122200001.0
2005-09-14 22:57:00,135.6,135.601,135.55,135.55,242499999.0
2005-09-14 22:58:00,135.6,135.6,135.595,135.595,100100000.0
2005-09-14 22:59:00,135.595,135.595,135.562,135.575,247000002.0
2005-09-14 23:00:00,135.587,135.587,135.556,135.558,153500001.0
2005-09-14 23:01:00,135.55,135.555,135.543,135.553,63800000.0
2005-09-14 23:02:00,135.535,135.55,135.503,135.541,172300003.0
2005-09-14 23:03:00,135.538,135.538,135.509,135.519,121400001.0
2005-09-14 23:04:00,135.505,135.567,135.505,135.563,107400003.0
2005-09-14 23:05:00,135.548,135.565,135.5,135.5,93800001.0
2005-09-14 23:06:00,135.503,135.566,135.497,135.56,140299999.0
2005-09-14 23:07:00,135.557,135.566,135.52,135.556,110100000.0
2005-09-14 23:08:00,135.555,135.571,135.542,135.542,71500000.0
2005-09-14 23:09:00,135.55,135.567,135.535,135.548,44600001.0
2005-09-14 23:10:00,135.513,135.579,135.513,135.559,126400000.0
2005-09-14 23:11:00,135.526,135.547,135.504,135.525,118400001.0
2005-09-14 23:12:00,135.529,135.548,135.508,135.548,90599999.0
2005-09-14 23:13:00,135.523,135.571,135.509,135.545,122700000.0
2005-09-14 23:14:00,135.526,135.582,135.526,135.568,75699998.0
2005-09-14 23:15:00,135.56,135.572,135.539,135.563,73399999.0
2005-09-14 23:16:00,135.55,135.59,135.541,135.57,105699998.0
2005-09-14 23:17:00,135.577,135.584,135.544,135.558,81399999.0
2005-09-14 23:18:00,135.562,135.565,135.53,135.554,98899999.0
2005-09-14 23:19:00,135.549,135.567,135.539,135.567,134899998.0
2005-09-14 23:20:00,135.523,135.55,135.519,135.541,97800000.0
2005-09-14 23:21:00,135.541,135.584,135.524,135.576,141599998.0
2005-09-14 23:22:00,135.517,135.569,135.509,135.56,159400001.0
2005-09-14 23:23:00,135.553,135.558,135.477,135.477,123599999.0
2005-09-14 23:24:00,135.54,135.548,135.54,135.548,45299998.0
2005-09-14 23:25:00,135.535,135.544,135.531,135.541,130999999.0
2005-09-14 23:26:00,135.542,135.547,135.537,135.543,45800000.0
2005-09-14 23:27:00,135.55,135.55,135.545,135.545,19200000.0
2005-09-14 23:28:00,135.557,135.57,135.55,135.55,101900003.0
2005-09-14 23:29:00,135.554,135.554,135.539,135.54,75500000.0
2005-09-14 23:30:00,135.54,135.545,135.538,135.538,46400000.0
2005-09-14 23:31:00,135.54,135.545,135.538,135.54,62700002.0
2005-09-14 23:32:00,135.535,135.535,135.535,135.535,51900000.0
2005-09-14 23:33:00,135.525,135.525,135.506,135.507,117100002.0
2005-09-14 23:34:00,135.486,135.507,135.486,135.5,69400000.0
2005-09-14 23:35:00,135.545,135.545,135.535,135.545,160900004.0
2005-09-14 23:36:00,135.535,135.545,135.533,135.535,103499999.0
2005-09-14 23:37:00,135.54,135.545,135.535,135.545,74400001.0
2005-09-14 23:38:00,135.525,135.533,135.465,135.475,145899997.0
2005-09-14 23:39:00,135.543,135.545,135.537,135.545,68899999.0
2005-09-14 23:40:00,135.48,135.535,135.471,135.532,108700000.0
2005-09-14 23:41:00,135.53,135.545,135.53,135.54,38100000.0
2005-09-14 23:42:00,135.545,135.545,135.54,135.54,24800000.0
2005-09-14 23:43:00,135.54,135.54,135.54,135.54,18400000.0
2005-09-14 23:44:00,135.535,135.543,135.527,135.527,93800000.0
2005-09-14 23:45:00,135.52,135.52,135.515,135.52,46299999.0
2005-09-14 23:46:00,135.52,135.52,135.52,135.52,8800000.0
2005-09-14 23:47:00,135.518,135.525,135.515,135.52,94800001.0
2005-09-14 23:48:00,135.515,135.52,135.512,135.52,88200001.0
2005-09-14 23:49:00,135.52,135.52,135.512,135.512,107699999.0
2005-09-14 23:50:00,135.52,135.525,135.52,135.52,74900000.0
2005-09-14 23:51:00,135.515,135.525,135.512,135.512,87299998.0
2005-09-14 23:52:00,135.495,135.507,135.488,135.488,181199996.0
2005-09-14 23:53:00,135.525,135.528,135.515,135.52,94900001.0
2005-09-14 23:54:00,135.528,135.528,135.513,135.52,109699998.0
2005-09-14 23:55:00,135.52,135.52,135.513,135.513,13600000.0
2005-09-14 23:56:00,135.508,135.517,135.499,135.508,99900001.0
2005-09-14 23:57:00,135.51,135.518,135.51,135.518,28500000.0
2005-09-14 23:58:00,135.506,135.506,135.504,135.504,6500000.0
2005-09-14 23:59:00,135.499,135.499,135.495,135.498,127999998.0
2005-09-15 00:00:00,135.484,135.499,135.483,135.483,147100002.0
2005-09-15 00:01:00,135.476,135.476,135.456,135.474,77100000.0
2005-09-15 00:02:00,135.473,135.473,135.46,135.469,74400002.0
2005-09-15 00:03:00,135.48,135.48,135.475,135.475,130200003.0
2005-09-15 00:04:00,135.478,135.478,135.469,135.472,49500001.0
2005-09-15 00:05:00,135.472,135.475,135.467,135.475,113000000.0
2005-09-15 00:06:00,135.467,135.469,135.467,135.468,74400000.0
2005-09-15 00:07:00,135.472,135.481,135.47,135.472,31999999.0
2005-09-15 00:08:00,135.465,135.472,135.46,135.46,61500000.0
2005-09-15 00:09:00,135.47,135.475,135.465,135.47,41299999.0
2005-09-15 00:10:00,135.473,135.476,135.465,135.465,51000000.0
2005-09-15 00:11:00,135.47,135.47,135.467,135.467,31199999.0
2005-09-15 00:12:00,135.475,135.475,135.465,135.475,21600000.0
2005-09-15 00:13:00,135.467,135.47,135.465,135.467,124399999.0
2005-09-15 00:14:00,135.479,135.5,135.479,135.5,18400000.0
2005-09-15 00:15:00,135.51,135.51,135.495,135.495,131800000.0
2005-09-15 00:16:00,135.498,135.505,135.49,135.5,164200003.0
2005-09-15 00:17:00,135.495,135.507,135.495,135.507,71500000.0
2005-09-15 00:18:00,135.5,135.505,135.498,135.498,71000000.0
2005-09-15 00:19:00,135.515,135.525,135.491,135.502,66799999.0
2005-09-15 00:20:00,135.485,135.503,135.478,135.495,54799999.0
2005-09-15 00:21:00,135.492,135.522,135.478,135.521,116199999.0
2005-09-15 00:22:00,135.496,135.526,135.496,135.52,65900000.0
2005-09-15 00:23:00,135.505,135.505,135.5,135.5,19200000.0
2005-09-15 00:24:00,135.505,135.505,135.495,135.495,108500002.0
2005-09-15 00:25:00,135.51,135.54,135.51,135.54,35199999.0
2005-09-15 00:26:00,135.55,135.571,135.55,135.56,70799999.0
2005-09-15 00:27:00,135.558,135.562,135.558,135.562,16400000.0
2005-09-15 00:28:00,135.609,135.618,135.59,135.59,84899999.0
2005-09-15 00:29:00,135.57,135.573,135.555,135.573,115000001.0
2005-09-15 00:30:00,135.579,135.579,135.563,135.563,123300001.0
2005-09-15 00:31:00,135.558,135.577,135.558,135.565,62500000.0
2005-09-15 00:32:00,135.563,135.563,135.562,135.562,9600000.0
2005-09-15 00:33:00,135.56,135.56,135.555,135.56,148699999.0
2005-09-15 00:34:00,135.563,135.582,135.563,135.582,80300000.0
2005-09-15 00:35:00,135.573,135.58,135.547,135.58,96200003.0
2005-09-15 00:36:00,135.586,135.595,135.586,135.587,104300000.0
2005-09-15 00:37:00,135.587,135.61,135.571,135.608,98700000.0
2005-09-15 00:38:00,135.602,135.603,135.574,135.574,78600001.0
2005-09-15 00:39:00,135.572,135.572,135.545,135.572,58700000.0
2005-09-15 00:40:00,135.57,135.57,135.56,135.57,77000001.0
2005-09-15 00:41:00,135.573,135.58,135.573,135.579,55100000.0
2005-09-15 00:42:00,135.57,135.573,135.544,135.564,98799999.0
2005-09-15 00:43:00,135.57,135.57,135.544,135.548,55100000.0
2005-09-15 00:44:00,135.555,135.572,135.555,135.56,93300000.0
2005-09-15 00:45:00,135.558,135.558,135.55,135.55,125800003.0
2005-09-15 00:46:00,135.552,135.558,135.552,135.554,51700000.0
2005-09-15 00:47:00,135.567,135.586,135.567,135.578,45900000.0
2005-09-15 00:48:00,135.58,135.59,135.567,135.59,70299999.0
2005-09-15 00:49:00,135.575,135.602,135.565,135.602,81200000.0
2005-09-15 00:50:00,135.607,135.616,135.573,135.588,127999997.0
2005-09-15 00:51:00,135.588,135.6,135.567,135.593,154299999.0
2005-09-15 00:52:00,135.588,135.593,135.577,135.593,154899997.0
2005-09-15 00:53:00,135.598,135.603,135.593,135.593,110200003.0
2005-09-15 00:54:00,135.59,135.595,135.585,135.59,70400000.0
2005-09-15 00:55:00,135.588,135.627,135.588,135.625,249500003.0
2005-09-15 00:56:00,135.624,135.624,135.603,135.615,84899998.0
2005-09-15 00:57:00,135.618,135.629,135.618,135.626,94399999.0
2005-09-15 00:58:00,135.629,135.63,135.614,135.614,109500002.0
2005-09-15 00:59:00,135.613,135.628,135.613,135.62,94899999.0
2005-09-15 01:00:00,135.625,135.638,135.615,135.615,97600000.0
2005-09-15 01:01:00,135.608,135.614,135.602,135.612,86300002.0
2005-09-15 01:02:00,135.614,135.614,135.603,135.607,95900001.0
2005-09-15 01:03:00,135.6,135.617,135.6,135.615,46400000.0
2005-09-15 01:04:00,135.61,135.616,135.595,135.608,152799997.0
2005-09-15 01:05:00,135.58,135.58,135.521,135.544,40800000.0
2005-09-15 01:06:00,135.566,135.582,135.566,135.577,158300002.0
2005-09-15 01:07:00,135.605,135.606,135.584,135.594,112800001.0
2005-09-15 01:08:00,135.6,135.6,135.6,135.6,72100000.0
2005-09-15 01:09:00,135.605,135.61,135.591,135.592,99500001.0
2005-09-15 01:10:00,135.585,135.585,135.575,135.58,112500000.0
2005-09-15 01:11:00,135.574,135.583,135.574,135.583,57600001.0
2005-09-15 01:12:00,135.6,135.618,135.599,135.603,144899999.0
2005-09-15 01:13:00,135.603,135.615,135.603,135.61,150799999.0
2005-09-15 01:14:00,135.615,135.629,135.613,135.613,33600000.0
2005-09-15 01:15:00,135.619,135.619,135.6,135.606,120100000.0
2005-09-15 01:16:00,135.613,135.613,135.6,135.606,141900000.0
2005-09-15 01:17:00,135.601,135.614,135.601,135.601,163400001.0
2005-09-15 01:18:00,135.618,135.628,135.618,135.628,87500000.0
2005-09-15 01:19:00,135.627,135.627,135.616,135.616,135100001.0
2005-09-15 01:20:00,135.619,135.619,135.611,135.618,31200000.0
2005-09-15 01:21:00,135.618,135.638,135.618,135.633,69500000.0
2005-09-15 01:22:00,135.631,135.638,135.621,135.638,76500000.0
2005-09-15 01:23:00,135.641,135.663,135.629,135.663,108500002.0
2005-09-15 01:24:00,135.671,135.671,135.657,135.661,53100001.0
2005-09-15 01:25:00,135.66,135.66,135.658,135.658,52599998.0
2005-09-15 01:26:00,135.657,135.675,135.653,135.675,98499999.0
2005-09-15 01:27:00,135.682,135.682,135.67,135.671,72799998.0
2005-09-15 01:28:00,135.661,135.661,135.646,135.647,141899997.0
2005-09-15 01:29:00,135.655,135.655,135.647,135.653,55499999.0
2005-09-15 01:30:00,135.653,135.66,135.648,135.658,169999998.0
2005-09-15 01:31:00,135.651,135.663,135.651,135.663,79099999.0
2005-09-15 01:32:00,135.654,135.664,135.649,135.664,58700001.0
2005-09-15 01:33:00,135.659,135.66,135.65,135.658,45400000.0
2005-09-15 01:34:00,135.667,135.667,135.65,135.658,136300000.0
2005-09-15 01:35:00,135.66,135.66,135.623,135.649,115099997.0
2005-09-15 01:36:00,135.654,135.662,135.654,135.659,44900001.0
2005-09-15 01:37:00,135.655,135.674,135.655,135.674,60700000.0
2005-09-15 01:38:00,135.672,135.673,135.661,135.668,90300000.0
2005-09-15 01:39:00,135.671,135.671,135.642,135.656,116800001.0
2005-09-15 01:40:00,135.658,135.658,135.646,135.651,95900001.0
2005-09-15 01:41:00,135.655,135.667,135.655,135.655,58299999.0
2005-09-15 01:42:00,135.657,135.663,135.649,135.651,144200001.0
2005-09-15 01:43:00,135.644,135.656,135.644,135.65,39300000.0
2005-09-15 01:44:00,135.653,135.664,135.652,135.652,98400000.0
2005-09-15 01:45:00,135.648,135.654,135.639,135.654,77200000.0
2005-09-15 01:46:00,135.648,135.655,135.642,135.655,159399996.0
2005-09-15 01:47:00,135.65,135.655,135.647,135.655,40800000.0
2005-09-15 01:48:00,135.639,135.64,135.63,135.64,63899999.0
2005-09-15 01:49:00,135.651,135.659,135.644,135.644,91900002.0
2005-09-15 01:50:00,135.64,135.65,135.636,135.641,55699999.0
2005-09-15 01:51:00,135.634,135.646,135.627,135.646,64800000.0
2005-09-15 01:52:00,135.649,135.663,135.642,135.663,144400000.0
2005-09-15 01:53:00,135.665,135.665,135.645,135.659,174100000.0
2005-09-15 01:54:00,135.673,135.686,135.673,135.677,42200000.0
2005-09-15 01:55:00,135.69,135.698,135.659,135.675,199700001.0
2005-09-15 01:56:00,135.671,135.679,135.669,135.672,65600000.0
2005-09-15 01:57:00,135.674,135.676,135.674,135.676,35899998.0
2005-09-15 01:58:00,135.689,135.691,135.689,135.691,43099999.0
2005-09-15 01:59:00,135.69,135.69,135.677,135.684,74800000.0
2005-09-15 02:00:00,135.68,135.683,135.67,135.68,170300002.0
2005-09-15 02:01:00,135.69,135.698,135.689,135.695,71900000.0
2005-09-15 02:02:00,135.705,135.71,135.678,135.679,111199999.0
2005-09-15 02:03:00,135.688,135.696,135.684,135.696,114500001.0
2005-09-15 02:04:00,135.704,135.706,135.704,135.706,26000000.0
2005-09-15 02:05:00,135.704,135.718,135.703,135.703,72800000.0
2005-09-15 02:06:00,135.701,135.703,135.692,135.703,83900001.0
2005-09-15 02:07:00,135.696,135.696,135.668,135.675,126599999.0
2005-09-15 02:08:00,135.677,135.684,135.677,135.68,80300000.0
2005-09-15 02:09:00,135.68,135.68,135.665,135.669,88299999.0
2005-09-15 02:10:00,135.67,135.675,135.665,135.67,35700000.0
2005-09-15 02:11:00,135.672,135.676,135.652,135.672,137300001.0
2005-09-15 02:12:00,135.67,135.67,135.665,135.668,132199997.0
2005-09-15 02:13:00,135.67,135.67,135.665,135.668,20300000.0
2005-09-15 02:14:00,135.665,135.67,135.663,135.663,135800002.0
2005-09-15 02:15:00,135.672,135.689,135.672,135.681,153900002.0
2005-09-15 02:16:00,135.68,135.685,135.671,135.678,67200000.0
2005-09-15 02:17:00,135.683,135.695,135.671,135.695,69199999.0
2005-09-15 02:18:00,135.693,135.699,135.681,135.698,116800000.0
2005-09-15 02:19:00,135.687,135.689,135.683,135.689,82599999.0
2005-09-15 02:20:00,135.69,135.69,135.665,135.665,112100002.0
2005-09-15 02:21:00,135.667,135.679,135.667,135.667,116700000.0
2005-09-15 02:22:00,135.669,135.68,135.667,135.677,58100000.0
2005-09-15 02:23:00,135.678,135.685,135.673,135.68,42700000.0
2005-09-15 02:24:00,135.692,135.698,135.691,135.697,81599998.0
2005-09-15 02:25:00,135.683,135.687,135.682,135.682,82300002.0
2005-09-15 02:26:00,135.681,135.69,135.681,135.69,54499999.0
2005-09-15 02:27:00,135.682,135.69,135.673,135.68,143000000.0
2005-09-15 02:28:00,135.686,135.691,135.683,135.683,80800000.0
2005-09-15 02:29:00,135.675,135.68,135.67,135.67,138099998.0
2005-09-15 02:30:00,135.666,135.666,135.661,135.661,86300001.0
2005-09-15 02:31:00,135.658,135.658,135.646,135.653,35399999.0
2005-09-15 02:32:00,135.654,135.67,135.653,135.66,116099998.0
2005-09-15 02:33:00,135.656,135.663,135.654,135.663,23900000.0
2005-09-15 02:34:00,135.66,135.663,135.656,135.66,57900000.0
2005-09-15 02:35:00,135.651,135.651,135.631,135.644,70199999.0
2005-09-15 02:36:00,135.64,135.645,135.632,135.64,90700000.0
2005-09-15 02:37:00,135.638,135.638,135.633,135.638,80500001.0
2005-09-15 02:38:00,135.647,135.656,135.646,135.646,46900000.0
2005-09-15 02:39:00,135.654,135.664,135.628,135.628,55700001.0
2005-09-15 02:40:00,135.618,135.618,135.603,135.61,203200000.0
2005-09-15 02:41:00,135.62,135.62,135.605,135.62,83300001.0
2005-09-15 02:42:00,135.613,135.625,135.613,135.62,88100002.0
2005-09-15 02:43:00,135.613,135.617,135.612,135.612,45200001.0
2005-09-15 02:44:00,135.618,135.618,135.594,135.594,81499998.0
2005-09-15 02:45:00,135.598,135.598,135.586,135.589,110400001.0
2005-09-15 02:46:00,135.593,135.597,135.582,135.589,128199999.0
2005-09-15 02:47:00,135.598,135.599,135.577,135.599,35799999.0
2005-09-15 02:48:00,135.598,135.598,135.592,135.592,36800000.0
2005-09-15 02:49:00,135.585,135.602,135.585,135.59,74800001.0
2005-09-15 02:50:00,135.592,135.592,135.574,135.574,55500001.0
2005-09-15 02:51:00,135.565,135.575,135.565,135.567,56400000.0
2005-09-15 02:52:00,135.564,135.564,135.544,135.55,93499997.0
2005-09-15 02:53:00,135.539,135.539,135.525,135.525,79900002.0
2005-09-15 02:54:00,135.518,135.518,135.512,135.516,59800000.0
2005-09-15 02:55:00,135.518,135.554,135.517,135.55,123999999.0
2005-09-15 02:56:00,135.538,135.543,135.531,135.534,122300002.0
2005-09-15 02:57:00,135.539,135.544,135.525,135.525,100600001.0
2005-09-15 02:58:00,135.516,135.516,135.509,135.509,12200000.0
2005-09-15 02:59:00,135.508,135.518,135.462,135.462,134600001.0
2005-09-15 03:00:00,135.45,135.45,135.43,135.43,31999999.0
2005-09-15 03:01:00,135.418,135.418,135.397,135.399,63300000.0
2005-09-15 03:02:00,135.383,135.393,135.373,135.393,105900000.0
2005-09-15 03:03:00,135.403,135.421,135.4,135.421,33800000.0
2005-09-15 03:04:00,135.418,135.419,135.415,135.419,60000000.0
2005-09-15 03:05:00,135.416,135.416,135.404,135.404,147099999.0
2005-09-15 03:06:00,135.406,135.419,135.406,135.408,103900003.0
2005-09-15 03:07:00,135.371,135.371,135.196,135.206,135899996.0
2005-09-15 03:08:00,135.197,135.241,135.183,135.241,102299999.0
2005-09-15 03:09:00,135.269,135.284,135.247,135.247,81000001.0
2005-09-15 03:10:00,135.237,135.238,135.192,135.238,73600000.0
2005-09-15 03:11:00,135.262,135.263,135.237,135.244,139799998.0
2005-09-15 03:12:00,135.251,135.302,135.251,135.264,160000002.0
2005-09-15 03:13:00,135.3,135.316,135.283,135.283,73000000.0
2005-09-15 03:14:00,135.269,135.3,135.269,135.292,237600001.0
2005-09-15 03:15:00,135.285,135.298,135.284,135.284,116700000.0
2005-09-15 03:16:00,135.296,135.315,135.296,135.302,97599998.0
2005-09-15 03:17:00,135.315,135.331,135.315,135.318,43900001.0
2005-09-15 03:18:00,135.309,135.318,135.309,135.309,55900000.0
2005-09-15 03:19:00,135.311,135.315,135.296,135.31,214700001.0
2005-09-15 03:20:00,135.301,135.301,135.277,135.278,117500000.0
2005-09-15 03:21:00,135.285,135.288,135.275,135.288,87899999.0
2005-09-15 03:22:00,135.296,135.301,135.282,135.298,84700000.0
2005-09-15 03:23:00,135.28,135.28,135.252,135.253,93600002.0
2005-09-15 03:24:00,135.249,135.249,135.21,135.234,78500000.0
2005-09-15 03:25:00,135.223,135.23,135.208,135.225,85200000.0
2005-09-15 03:26:00,135.236,135.236,135.224,135.231,86600002.0
2005-09-15 03:27:00,135.232,135.236,135.217,135.217,65300000.0
2005-09-15 03:28:00,135.211,135.25,135.211,135.242,160699997.0
2005-09-15 03:29:00,135.238,135.245,135.236,135.241,66000000.0
2005-09-15 03:30:00,135.23,135.24,135.23,135.24,37500000.0
2005-09-15 03:31:00,135.227,135.227,135.209,135.213,53599999.0
2005-09-15 03:32:00,135.209,135.209,135.202,135.202,96799999.0
2005-09-15 03:33:00,135.198,135.211,135.192,135.192,78700001.0
2005-09-15 03:34:00,135.195,135.211,135.195,135.203,92699998.0
2005-09-15 03:35:00,135.212,135.218,135.201,135.201,112500001.0
2005-09-15 03:36:00,135.195,135.195,135.177,135.177,55700000.0
2005-09-15 03:37:00,135.187,135.201,135.187,135.2,76899999.0
2005-09-15 03:38:00,135.201,135.207,135.198,135.202,71999999.0
2005-09-15 03:39:00,135.215,135.23,135.215,135.228,71200000.0
2005-09-15 03:40:00,135.22,135.231,135.22,135.225,76800000.0
2005-09-15 03:41:00,135.224,135.23,135.215,135.218,103500000.0
2005-09-15 03:42:00,135.2,135.211,135.199,135.202,104299999.0
2005-09-15 03:43:00,135.195,135.195,135.191,135.192,81100001.0
2005-09-15 03:44:00,135.193,135.193,135.16,135.16,100100000.0
2005-09-15 03:45:00,135.168,135.185,135.161,135.184,74699999.0
2005-09-15 03:46:00,135.185,135.201,135.175,135.201,78599999.0
2005-09-15 03:47:00,135.193,135.198,135.186,135.198,45599999.0
2005-09-15 03:48:00,135.202,135.207,135.194,135.204,45900000.0
2005-09-15 03:49:00,135.214,135.216,135.214,135.216,46300000.0
2005-09-15 03:50:00,135.228,135.238,135.217,135.217,109900001.0
2005-09-15 03:51:00,135.203,135.203,135.176,135.18,122299998.0
2005-09-15 03:52:00,135.167,135.186,135.164,135.186,101800002.0
2005-09-15 03:53:00,135.188,135.188,135.185,135.188,69299999.0
2005-09-15 03:54:00,135.188,135.215,135.184,135.207,153400000.0
2005-09-15 03:55:00,135.196,135.204,135.196,135.204,7000000.0
2005-09-15 03:56:00,135.212,135.232,135.212,135.223,28200000.0
2005-09-15 03:57:00,135.219,135.25,135.219,135.25,59899999.0
2005-09-15 03:58:00,135.26,135.265,135.258,135.258,96900000.0
2005-09-15 03:59:00,135.256,135.256,135.241,135.247,53999999.0
2005-09-15 04:00:00,135.242,135.252,135.242,135.242,78000000.0
2005-09-15 04:01:00,135.238,135.239,135.232,135.239,56999999.0
2005-09-15 04:02:00,135.238,135.238,135.232,135.232,53900000.0
2005-09-15 04:03:00,135.235,135.235,135.223,135.223,43099999.0
2005-09-15 04:04:00,135.234,135.237,135.22,135.235,82800000.0
2005-09-15 04:05:00,135.222,135.237,135.222,135.23,95800001.0
2005-09-15 04:06:00,135.232,135.244,135.232,135.236,60099999.0
2005-09-15 04:07:00,135.228,135.228,135.208,135.217,52199999.0
2005-09-15 04:08:00,135.225,135.225,135.215,135.22,65600001.0
2005-09-15 04:09:00,135.213,135.217,135.194,135.194,153500003.0
2005-09-15 04:10:00,135.182,135.189,135.179,135.189,61099998.0
2005-09-15 04:11:00,135.183,135.218,135.183,135.218,50400001.0
2005-09-15 04:12:00,135.205,135.215,135.205,135.205,67000001.0
2005-09-15 04:13:00,135.208,135.208,135.204,135.207,74100000.0
2005-09-15 04:14:00,135.212,135.215,135.21,135.215,58600001.0
2005-09-15 04:15:00,135.206,135.206,135.194,135.194,55100002.0
2005-09-15 04:16:00,135.195,135.205,135.192,135.192,107999999.0
2005-09-15 04:17:00,135.199,135.202,135.191,135.191,58100000.0
2005-09-15 04:18:00,135.187,135.203,135.187,135.203,72800000.0
2005-09-15 04:19:00,135.202,135.205,135.197,135.2,92199999.0
2005-09-15 04:20:00,135.2,135.2,135.183,135.183,121599997.0
2005-09-15 04:21:00,135.186,135.186,135.164,135.164,72700000.0
2005-09-15 04:22:00,135.146,135.146,135.103,135.121,159600001.0
2005-09-15 04:23:00,135.113,135.137,135.113,135.12,78499999.0
2005-09-15 04:24:00,135.14,135.154,135.136,135.136,59600000.0
2005-09-15 04:25:00,135.123,135.14,135.123,135.138,33100000.0
2005-09-15 04:26:00,135.122,135.132,135.119,135.129,37600000.0
2005-09-15 04:27:00,135.113,135.125,135.103,135.125,53599999.0
2005-09-15 04:28:00,135.127,135.128,135.104,135.105,117899999.0
2005-09-15 04:29:00,135.087,135.105,135.087,135.102,81300000.0
2005-09-15 04:30:00,135.12,135.122,135.117,135.12,93500000.0
2005-09-15 04:31:00,135.107,135.109,135.076,135.076,47100000.0
2005-09-15 04:32:00,135.072,135.081,135.055,135.072,134299999.0
2005-09-15 04:33:00,135.069,135.069,135.053,135.064,108600000.0
2005-09-15 04:34:00,135.075,135.087,135.065,135.083,98500001.0
2005-09-15 04:35:00,135.085,135.089,135.071,135.089,56000000.0
2005-09-15 04:36:00,135.086,135.108,135.086,135.105,136299997.0
2005-09-15 04:37:00,135.104,135.104,135.079,135.095,88500000.0
2005-09-15 04:38:00,135.11,135.123,135.107,135.108,77200000.0
2005-09-15 04:39:00,135.112,135.124,135.099,135.108,70300000.0
2005-09-15 04:40:00,135.116,135.135,135.116,135.128,53700000.0
2005-09-15 04:41:00,135.13,135.138,135.13,135.138,64700000.0
2005-09-15 04:42:00,135.128,135.135,135.126,135.126,46700000.0
2005-09-15 04:43:00,135.137,135.152,135.137,135.148,75400001.0
2005-09-15 04:44:00,135.148,135.163,135.143,135.163,57200000.0
2005-09-15 04:45:00,135.157,135.182,135.156,135.176,76200002.0
2005-09-15 04:46:00,135.18,135.187,135.174,135.174,82800002.0
2005-09-15 04:47:00,135.18,135.21,135.18,135.21,50400000.0
2005-09-15 04:48:00,135.203,135.203,135.192,135.192,75900003.0
2005-09-15 04:49:00,135.178,135.194,135.171,135.192,85299999.0
2005-09-15 04:50:00,135.188,135.203,135.187,135.187,112200001.0
2005-09-15 04:51:00,135.18,135.2,135.174,135.2,48000001.0
2005-09-15 04:52:00,135.186,135.205,135.177,135.205,56200000.0
2005-09-15 04:53:00,135.202,135.202,135.198,135.198,68500000.0
2005-09-15 04:54:00,135.192,135.194,135.18,135.18,67900000.0
2005-09-15 04:55:00,135.18,135.196,135.18,135.189,126199999.0
2005-09-15 04:56:00,135.189,135.195,135.178,135.193,47200000.0
2005-09-15 04:57:00,135.191,135.203,135.19,135.203,56500001.0
2005-09-15 04:58:00,135.212,135.212,135.198,135.212,26400000.0
2005-09-15 04:59:00,135.205,135.222,135.205,135.213,205499999.0
2005-09-15 05:00:00,135.211,135.213,135.2,135.212,126499999.0
2005-09-15 05:01:00,135.211,135.225,135.207,135.22,78399999.0
2005-09-15 05:02:00,135.211,135.214,135.211,135.214,9100000.0
2005-09-15 05:03:00,135.217,135.222,135.209,135.215,79900000.0
2005-09-15 05:04:00,135.21,135.223,135.205,135.218,179500000.0
2005-09-15 05:05:00,135.226,135.228,135.226,135.228,22800000.0
2005-09-15 05:06:00,135.227,135.232,135.22,135.22,107200002.0
2005-09-15 05:07:00,135.215,135.22,135.215,135.215,63900001.0
2005-09-15 05:08:00,135.215,135.225,135.215,135.22,33800001.0
2005-09-15 05:09:00,135.228,135.242,135.221,135.242,54500000.0
2005-09-15 05:10:00,135.242,135.244,135.225,135.233,139599999.0
2005-09-15 05:11:00,135.241,135.241,135.218,135.229,52000000.0
2005-09-15 05:12:00,135.22,135.22,135.21,135.217,68800001.0
2005-09-15 05:13:00,135.228,135.228,135.222,135.223,49899999.0
2005-09-15 05:14:00,135.232,135.232,135.214,135.227,98799999.0
2005-09-15 05:15:00,135.231,135.231,135.224,135.224,11900000.0
2005-09-15 05:16:00,135.222,135.231,135.217,135.226,107900000.0
2005-09-15 05:17:00,135.211,135.211,135.194,135.194,87199999.0
2005-09-15 05:18:00,135.205,135.205,135.2,135.2,24100000.0
2005-09-15 05:19:00,135.193,135.205,135.191,135.205,100600001.0
2005-09-15 05:20:00,135.207,135.207,135.182,135.189,64099998.0
2005-09-15 05:21:00,135.176,135.18,135.142,135.167,115300000.0
2005-09-15 05:22:00,135.172,135.186,135.172,135.177,96899999.0
2005-09-15 05:23:00,135.155,135.175,135.149,135.171,101200002.0
2005-09-15 05:24:00,135.171,135.187,135.171,135.187,39800001.0
2005-09-15 05:25:00,135.179,135.195,135.177,135.195,169700000.0
2005-09-15 05:26:00,135.191,135.193,135.168,135.177,114900001.0
2005-09-15 05:27:00,135.175,135.175,135.156,135.168,50900000.0
2005-09-15 05:28:00,135.167,135.184,135.165,135.178,40700000.0
2005-09-15 05:29:00,135.193,135.202,135.175,135.202,92100002.0
2005-09-15 05:30:00,135.202,135.204,135.202,135.204,5300000.0
2005-09-15 05:31:00,135.212,135.223,135.212,135.213,57999999.0
2005-09-15 05:32:00,135.192,135.192,135.149,135.149,59400000.0
2005-09-15 05:33:00,135.175,135.189,135.175,135.189,87800001.0
2005-09-15 05:34:00,135.183,135.192,135.178,135.178,151300000.0
2005-09-15 05:35:00,135.182,135.193,135.182,135.183,98700000.0
2005-09-15 05:36:00,135.188,135.205,135.188,135.205,46399999.0
2005-09-15 05:37:00,135.193,135.218,135.193,135.216,46000000.0
2005-09-15 05:38:00,135.218,135.218,135.199,135.205,75800001.0
2005-09-15 05:39:00,135.214,135.216,135.214,135.216,2200000.0
2005-09-15 05:40:00,135.214,135.214,135.196,135.214,56200000.0
2005-09-15 05:41:00,135.214,135.222,135.21,135.21,48800000.0
2005-09-15 05:42:00,135.207,135.216,135.207,135.216,24000000.0
2005-09-15 05:43:00,135.227,135.23,135.218,135.218,91000000.0
2005-09-15 05:44:00,135.215,135.227,135.215,135.22,122300002.0
2005-09-15 05:45:00,135.22,135.227,135.215,135.227,93199999.0
2005-09-15 05:46:00,135.222,135.23,135.217,135.217,77399999.0
2005-09-15 05:47:00,135.221,135.239,135.221,135.232,117699996.0
2005-09-15 05:48:00,135.242,135.244,135.237,135.239,149400002.0
2005-09-15 05:49:00,135.248,135.254,135.241,135.247,86099998.0
2005-09-15 05:50:00,135.25,135.25,135.248,135.25,83099999.0
2005-09-15 05:51:00,135.242,135.242,135.235,135.235,13600000.0
2005-09-15 05:52:00,135.225,135.238,135.225,135.228,131399999.0
2005-09-15 05:53:00,135.23,135.235,135.225,135.228,81600000.0
2005-09-15 05:54:00,135.223,135.223,135.209,135.211,83700000.0
2005-09-15 05:55:00,135.242,135.242,135.217,135.217,28900000.0
2005-09-15 05:56:00,135.198,135.198,135.189,135.195,32800000.0
2005-09-15 05:57:00,135.193,135.195,135.177,135.192,118100001.0
2005-09-15 05:58:00,135.196,135.209,135.185,135.202,126199997.0
2005-09-15 05:59:00,135.196,135.199,135.186,135.197,101200000.0
2005-09-15 06:00:00,135.195,135.198,135.185,135.197,99000001.0
2005-09-15 06:01:00,135.205,135.205,135.187,135.19,130699996.0
2005-09-15 06:02:00,135.193,135.197,135.193,135.197,30200000.0
2005-09-15 06:03:00,135.204,135.23,135.204,135.23,111199999.0
2005-09-15 06:04:00,135.245,135.261,135.245,135.259,59700000.0
2005-09-15 06:05:00,135.257,135.263,135.25,135.263,40699999.0
2005-09-15 06:06:00,135.257,135.258,135.237,135.249,92500000.0
2005-09-15 06:07:00,135.241,135.254,135.233,135.252,81499999.0
2005-09-15 06:08:00,135.261,135.261,135.229,135.24,34400000.0
2005-09-15 06:09:00,135.238,135.245,135.235,135.24,113499999.0
2005-09-15 06:10:00,135.246,135.267,135.246,135.263,121799999.0
2005-09-15 06:11:00,135.258,135.267,135.257,135.267,54300000.0
2005-09-15 06:12:00,135.259,135.259,135.246,135.248,68200000.0
2005-09-15 06:13:00,135.253,135.263,135.247,135.254,66100000.0
2005-09-15 06:14:00,135.258,135.258,135.227,135.227,28000000.0
2005-09-15 06:15:00,135.228,135.228,135.21,135.21,29300000.0
2005-09-15 06:16:00,135.212,135.221,135.208,135.211,97400000.0
2005-09-15 06:17:00,135.197,135.197,135.17,135.196,64700000.0
2005-09-15 06:18:00,135.194,135.212,135.194,135.211,71900001.0
2005-09-15 06:19:00,135.215,135.215,135.202,135.207,103399998.0
2005-09-15 06:20:00,135.209,135.221,135.209,135.221,13600000.0
2005-09-15 06:21:00,135.217,135.223,135.209,135.22,93600001.0
2005-09-15 06:22:00,135.227,135.235,135.218,135.23,138500001.0
2005-09-15 06:23:00,135.232,135.232,135.213,135.221,131999999.0
2005-09-15 06:24:00,135.219,135.235,135.216,135.235,65800000.0
2005-09-15 06:25:00,135.242,135.242,135.219,135.222,89499999.0
2005-09-15 06:26:00,135.222,135.23,135.222,135.222,52800001.0
2005-09-15 06:27:00,135.23,135.238,135.22,135.223,93700000.0
2005-09-15 06:28:00,135.218,135.251,135.209,135.233,135499998.0
2005-09-15 06:29:00,135.221,135.222,135.215,135.215,35200000.0
2005-09-15 06:30:00,135.213,135.216,135.205,135.205,48900000.0
2005-09-15 06:31:00,135.207,135.207,135.194,135.194,55599998.0
2005-09-15 06:32:00,135.19,135.197,135.19,135.197,127999994.0
2005-09-15 06:33:00,135.198,135.199,135.193,135.199,75400000.0
2005-09-15 06:34:00,135.203,135.207,135.195,135.199,85200000.0
2005-09-15 06:35:00,135.193,135.202,135.193,135.198,36000000.0
2005-09-15 06:36:00,135.205,135.22,135.204,135.206,40000000.0
2005-09-15 06:37:00,135.208,135.211,135.204,135.204,47300000.0
2005-09-15 06:38:00,135.207,135.207,135.197,135.203,53600000.0
2005-09-15 06:39:00,135.197,135.211,135.197,135.21,122000000.0
2005-09-15 06:40:00,135.204,135.213,135.204,135.204,105800001.0
2005-09-15 06:41:00,135.212,135.232,135.207,135.207,86800000.0
2005-09-15 06:42:00,135.208,135.208,135.198,135.198,66300000.0
2005-09-15 06:43:00,135.202,135.208,135.188,135.188,63300000.0
2005-09-15 06:44:00,135.198,135.198,135.188,135.188,77799999.0
2005-09-15 06:45:00,135.197,135.197,135.183,135.189,101300001.0
2005-09-15 06:46:00,135.186,135.205,135.177,135.192,86299999.0
2005-09-15 06:47:00,135.204,135.215,135.204,135.204,88300002.0
2005-09-15 06:48:00,135.201,135.201,135.192,135.198,74600002.0
2005-09-15 06:49:00,135.191,135.194,135.185,135.194,65000000.0
2005-09-15 06:50:00,135.192,135.195,135.174,135.191,138200003.0
2005-09-15 06:51:00,135.19,135.195,135.183,135.19,112200002.0
2005-09-15 06:52:00,135.185,135.186,135.16,135.16,91199998.0
2005-09-15 06:53:00,135.163,135.163,135.143,135.149,60299998.0
2005-09-15 06:54:00,135.152,135.165,135.149,135.149,116599999.0
2005-09-15 06:55:00,135.147,135.16,135.147,135.156,83099999.0
2005-09-15 06:56:00,135.162,135.162,135.141,135.142,113299998.0
2005-09-15 06:57:00,135.142,135.148,135.136,135.148,98400000.0
2005-09-15 06:58:00,135.16,135.165,135.157,135.165,137400000.0
2005-09-15 06:59:00,135.165,135.165,135.155,135.16,79699999.0
2005-09-15 07:00:00,135.162,135.162,135.147,135.157,109300000.0
2005-09-15 07:01:00,135.14,135.157,135.14,135.157,56300000.0
2005-09-15 07:02:00,135.146,135.146,135.132,135.133,73100001.0
2005-09-15 07:03:00,135.14,135.14,135.13,135.14,154700003.0
2005-09-15 07:04:00,135.14,135.142,135.136,135.138,59800001.0
2005-09-15 07:05:00,135.123,135.135,135.123,135.13,119000000.0
2005-09-15 07:06:00,135.133,135.146,135.131,135.131,72300000.0
2005-09-15 07:07:00,135.133,135.133,135.121,135.121,48800000.0
2005-09-15 07:08:00,135.11,135.12,135.096,135.102,79700000.0
2005-09-15 07:09:00,135.099,135.104,135.085,135.085,58700000.0
2005-09-15 07:10:00,135.078,135.083,135.07,135.083,72700000.0
2005-09-15 07:11:00,135.075,135.075,135.051,135.067,109799998.0
2005-09-15 07:12:00,135.071,135.074,135.066,135.069,98200002.0
2005-09-15 07:13:00,135.068,135.068,135.062,135.068,77500002.0
2005-09-15 07:14:00,135.064,135.066,135.057,135.06,70499999.0
2005-09-15 07:15:00,135.064,135.07,135.061,135.063,105599998.0
2005-09-15 07:16:00,135.059,135.064,135.047,135.064,49300000.0
2005-09-15 07:17:00,135.062,135.063,135.048,135.063,72000001.0
2005-09-15 07:18:00,135.06,135.066,135.06,135.063,32000000.0
2005-09-15 07:19:00,135.059,135.075,135.059,135.075,34400000.0
2005-09-15 07:20:00,135.078,135.103,135.078,135.092,69100000.0
2005-09-15 07:21:00,135.082,135.082,135.066,135.066,48799999.0
2005-09-15 07:22:00,135.065,135.065,135.058,135.058,79800000.0
2005-09-15 07:23:00,135.068,135.068,135.046,135.053,96999998.0
2005-09-15 07:24:00,135.05,135.05,135.041,135.048,108400001.0
2005-09-15 07:25:00,135.038,135.047,135.038,135.043,38000000.0
2005-09-15 07:26:00,135.048,135.05,135.043,135.043,70600002.0
2005-09-15 07:27:00,135.039,135.042,135.026,135.038,87899999.0
2005-09-15 07:28:00,135.048,135.048,135.034,135.041,135299997.0
2005-09-15 07:29:00,135.045,135.045,135.034,135.04,75899999.0
2005-09-15 07:30:00,135.04,135.046,135.04,135.04,65100001.0
2005-09-15 07:31:00,135.04,135.047,135.034,135.047,65600000.0
2005-09-15 07:32:00,135.04,135.042,135.033,135.04,99799998.0
2005-09-15 07:33:00,135.061,135.077,135.061,135.071,71200000.0
2005-09-15 07:34:00,135.069,135.078,135.059,135.077,57999999.0
2005-09-15 07:35:00,135.075,135.085,135.07,135.077,131799998.0
2005-09-15 07:36:00,135.081,135.081,135.061,135.079,113400002.0
2005-09-15 07:37:00,135.085,135.091,135.083,135.084,101499998.0
2005-09-15 07:38:00,135.076,135.09,135.067,135.073,160400002.0
2005-09-15 07:39:00,135.063,135.079,135.063,135.07,147100002.0
2005-09-15 07:40:00,135.064,135.069,135.061,135.069,83200000.0
2005-09-15 07:41:00,135.065,135.077,135.065,135.077,121899999.0
2005-09-15 07:42:00,135.072,135.08,135.072,135.08,42500000.0
2005-09-15 07:43:00,135.063,135.08,135.061,135.061,95900003.0
2005-09-15 07:44:00,135.058,135.068,135.058,135.062,98200000.0
2005-09-15 07:45:00,135.056,135.075,135.056,135.065,62700000.0
2005-09-15 07:46:00,135.063,135.063,135.06,135.06,56599999.0
2005-09-15 07:47:00,135.064,135.077,135.064,135.077,32800000.0
2005-09-15 07:48:00,135.083,135.095,135.083,135.088,86000002.0
2005-09-15 07:49:00,135.092,135.094,135.083,135.085,272700002.0
2005-09-15 07:50:00,135.1,135.104,135.096,135.099,74900000.0
2005-09-15 07:51:00,135.094,135.108,135.094,135.108,65300000.0
2005-09-15 07:52:00,135.094,135.107,135.094,135.097,74400001.0
2005-09-15 07:53:00,135.107,135.127,135.107,135.126,71199998.0
2005-09-15 07:54:00,135.118,135.124,135.108,135.124,133199997.0
2005-09-15 07:55:00,135.118,135.123,135.114,135.117,132300000.0
2005-09-15 07:56:00,135.112,135.112,135.093,135.093,21800000.0
2005-09-15 07:57:00,135.093,135.093,135.063,135.063,84399998.0
2005-09-15 07:58:00,135.07,135.075,135.067,135.07,137799996.0
2005-09-15 07:59:00,135.061,135.092,135.061,135.087,119800001.0
2005-09-15 08:00:00,135.065,135.07,135.041,135.06,79000000.0
2005-09-15 08:01:00,135.053,135.062,135.039,135.052,159999999.0
2005-09-15 08:02:00,135.057,135.065,135.055,135.065,26300000.0
2005-09-15 08:03:00,135.066,135.079,135.049,135.077,166300000.0
2005-09-15 08:04:00,135.089,135.105,135.088,135.105,118600002.0
2005-09-15 08:05:00,135.113,135.113,135.079,135.079,39200000.0
2005-09-15 08:06:00,135.076,135.109,135.076,135.097,111999998.0
2005-09-15 08:07:00,135.097,135.11,135.093,135.093,28700001.0
2005-09-15 08:08:00,135.108,135.137,135.108,135.112,116300001.0
2005-09-15 08:09:00,135.128,135.148,135.128,135.133,66000000.0
2005-09-15 08:10:00,135.142,135.144,135.125,135.13,136500000.0
2005-09-15 08:11:00,135.139,135.139,135.123,135.135,66000000.0
2005-09-15 08:12:00,135.137,135.142,135.121,135.121,108699999.0
2005-09-15 08:13:00,135.108,135.115,135.104,135.11,49600000.0
2005-09-15 08:14:00,135.1,135.106,135.097,135.101,63200000.0
2005-09-15 08:15:00,135.104,135.112,135.095,135.095,99899998.0
2005-09-15 08:16:00,135.096,135.103,135.09,135.09,100999999.0
2005-09-15 08:17:00,135.097,135.115,135.097,135.115,102199998.0
2005-09-15 08:18:00,135.098,135.113,135.094,135.103,183099999.0
2005-09-15 08:19:00,135.108,135.112,135.102,135.102,43000000.0
2005-09-15 08:20:00,135.094,135.094,135.08,135.08,71900002.0
2005-09-15 08:21:00,135.085,135.1,135.085,135.09,140099998.0
2005-09-15 08:22:00,135.093,135.101,135.085,135.094,125499999.0
2005-09-15 08:23:00,135.087,135.098,135.082,135.098,129800001.0
2005-09-15 08:24:00,135.1,135.1,135.093,135.098,96700001.0
2005-09-15 08:25:00,135.094,135.094,135.089,135.089,20500000.0
2005-09-15 08:26:00,135.102,135.123,135.095,135.123,35600000.0
2005-09-15 08:27:00,135.123,135.123,135.108,135.11,88000000.0
2005-09-15 08:28:00,135.125,135.141,135.125,135.13,158500000.0
2005-09-15 08:29:00,135.134,135.134,135.115,135.115,87600000.0
2005-09-15 08:30:00,135.115,135.134,135.111,135.111,171600000.0
2005-09-15 08:31:00,135.112,135.121,135.107,135.112,179000000.0
2005-09-15 08:32:00,135.112,135.114,135.086,135.087,102800001.0
2005-09-15 08:33:00,135.078,135.099,135.078,135.096,92699999.0
2005-09-15 08:34:00,135.098,135.129,135.098,135.129,149899998.0
2005-09-15 08:35:00,135.126,135.133,135.12,135.125,152999996.0
2005-09-15 08:36:00,135.127,135.127,135.112,135.112,60200001.0
2005-09-15 08:37:00,135.117,135.117,135.091,135.107,173200003.0
2005-09-15 08:38:00,135.113,135.127,135.113,135.127,69200000.0
2005-09-15 08:39:00,135.134,135.134,135.109,135.11,47999999.0
2005-09-15 08:40:00,135.096,135.096,135.077,135.08,117399998.0
2005-09-15 08:41:00,135.063,135.08,135.063,135.07,163699998.0
2005-09-15 08:42:00,135.074,135.084,135.066,135.082,78999997.0
2005-09-15 08:43:00,135.086,135.096,135.07,135.085,98400001.0
2005-09-15 08:44:00,135.088,135.088,135.075,135.085,138700003.0
2005-09-15 08:45:00,135.088,135.094,135.078,135.078,56399999.0
2005-09-15 08:46:00,135.077,135.096,135.077,135.092,93299999.0
2005-09-15 08:47:00,135.077,135.09,135.063,135.063,96399999.0
2005-09-15 08:48:00,135.058,135.058,135.046,135.052,126099996.0
2005-09-15 08:49:00,135.039,135.073,135.039,135.073,54100000.0
2005-09-15 08:50:00,135.078,135.101,135.078,135.101,45700000.0
2005-09-15 08:51:00,135.101,135.129,135.099,135.126,33600000.0
2005-09-15 08:52:00,135.114,135.114,135.082,135.082,101199998.0
2005-09-15 08:53:00,135.078,135.111,135.074,135.11,103900002.0
2005-09-15 08:54:00,135.101,135.108,135.101,135.108,52000000.0
2005-09-15 08:55:00,135.118,135.118,135.092,135.092,70800000.0
2005-09-15 08:56:00,135.087,135.087,135.074,135.076,68299999.0
2005-09-15 08:57:00,135.078,135.078,135.063,135.063,131300002.0
2005-09-15 08:58:00,135.067,135.068,135.038,135.038,103100000.0
2005-09-15 08:59:00,135.04,135.068,135.04,135.057,149299999.0
2005-09-15 09:00:00,135.065,135.08,135.065,135.071,108599999.0
2005-09-15 09:01:00,135.063,135.083,135.063,135.073,36600000.0
2005-09-15 09:02:00,135.077,135.083,135.052,135.052,58400000.0
2005-09-15 09:03:00,135.047,135.05,135.038,135.042,93500003.0
2005-09-15 09:04:00,135.04,135.057,135.038,135.051,74999999.0
2005-09-15 09:05:00,135.052,135.054,135.027,135.027,71999999.0
2005-09-15 09:06:00,135.025,135.04,135.025,135.039,35600000.0
2005-09-15 09:07:00,135.045,135.056,135.042,135.042,35200000.0
2005-09-15 09:08:00,135.045,135.045,135.015,135.02,123100002.0
2005-09-15 09:09:00,135.013,135.028,135.001,135.01,67200000.0
2005-09-15 09:10:00,134.995,135.004,134.978,134.98,86800001.0
2005-09-15 09:11:00,134.987,134.987,134.961,134.975,153300000.0
2005-09-15 09:12:00,134.982,135.02,134.982,135.014,164699999.0
2005-09-15 09:13:00,135.015,135.022,135.015,135.022,107499999.0
2005-09-15 09:14:00,135.013,135.013,134.985,134.985,112999999.0
2005-09-15 09:15:00,134.988,135.002,134.988,135.0,61199999.0
2005-09-15 09:16:00,134.995,135.005,134.98,135.005,42100000.0
2005-09-15 09:17:00,135.01,135.011,134.99,135.011,168500001.0
2005-09-15 09:18:00,134.999,135.012,134.999,135.008,112400002.0
2005-09-15 09:19:00,135.002,135.017,135.002,135.002,62100001.0
2005-09-15 09:20:00,134.98,135.004,134.976,134.991,55600000.0
2005-09-15 09:21:00,134.99,135.009,134.99,135.006,95599998.0
2005-09-15 09:22:00,135.012,135.023,135.012,135.02,118999997.0
2005-09-15 09:23:00,135.016,135.016,134.992,134.992,46100000.0
2005-09-15 09:24:00,134.99,135.024,134.99,135.024,77000000.0
2005-09-15 09:25:00,135.024,135.033,135.022,135.022,26200000.0
2005-09-15 09:26:00,135.022,135.026,135.006,135.009,94299998.0
2005-09-15 09:27:00,135.012,135.012,134.992,135.003,22300000.0
2005-09-15 09:28:00,134.998,135.005,134.991,135.001,120299997.0
2005-09-15 09:29:00,134.996,134.996,134.989,134.989,20800000.0
2005-09-15 09:30:00,134.993,134.995,134.988,134.995,75700000.0
2005-09-15 09:31:00,134.991,134.994,134.985,134.985,115500001.0
2005-09-15 09:32:00,134.981,134.986,134.971,134.973,118300003.0
2005-09-15 09:33:00,134.975,135.014,134.975,135.014,57500000.0
2005-09-15 09:34:00,135.017,135.017,135.009,135.014,128500002.0
2005-09-15 09:35:00,135.013,135.015,135.006,135.011,70399999.0
2005-09-15 09:36:00,135.013,135.016,135.001,135.016,90799998.0
2005-09-15 09:37:00,135.002,135.011,134.987,135.011,65000000.0
2005-09-15 09:38:00,135.005,135.011,134.998,134.998,95099998.0
2005-09-15 09:39:00,135.0,135.007,134.996,135.002,86900000.0
2005-09-15 09:40:00,135.019,135.037,135.01,135.017,69000000.0
2005-09-15 09:41:00,135.033,135.033,135.016,135.016,50500001.0
2005-09-15 09:42:00,135.015,135.018,135.002,135.018,59900000.0
2005-09-15 09:43:00,134.995,135.01,134.978,134.978,69900000.0
2005-09-15 09:44:00,134.975,134.98,134.97,134.98,130300003.0
2005-09-15 09:45:00,134.987,134.987,134.971,134.971,82000001.0
2005-09-15 09:46:00,134.951,134.951,134.94,134.941,45000000.0
2005-09-15 09:47:00,134.946,134.953,134.946,134.951,130999999.0
2005-09-15 09:48:00,134.945,134.952,134.941,134.952,54000000.0
2005-09-15 09:49:00,134.947,134.947,134.936,134.936,155600003.0
2005-09-15 09:50:00,134.936,134.955,134.936,134.942,127399998.0
2005-09-15 09:51:00,134.944,134.946,134.929,134.946,120100003.0
2005-09-15 09:52:00,134.94,134.94,134.908,134.908,103099999.0
2005-09-15 09:53:00,134.911,134.911,134.859,134.89,70400000.0
2005-09-15 09:54:00,134.898,134.91,134.895,134.91,57600000.0
2005-09-15 09:55:00,134.906,134.91,134.897,134.91,66399999.0
2005-09-15 09:56:00,134.907,134.908,134.888,134.894,111799999.0
2005-09-15 09:57:00,134.895,134.896,134.877,134.877,105200001.0
2005-09-15 09:58:00,134.873,134.88,134.858,134.86,121300000.0
2005-09-15 09:59:00,134.86,134.861,134.846,134.85,201499996.0
2005-09-15 10:00:00,134.866,134.879,134.866,134.879,10900000.0
2005-09-15 10:01:00,134.882,134.918,134.882,134.915,127499997.0
2005-09-15 10:02:00,134.913,134.915,134.893,134.897,85900001.0
2005-09-15 10:03:00,134.898,134.923,134.898,134.923,58300001.0
2005-09-15 10:04:00,134.929,134.95,134.929,134.94,78000000.0
2005-09-15 10:05:00,134.935,134.948,134.932,134.94,79500001.0
2005-09-15 10:06:00,134.948,134.962,134.948,134.958,79399999.0
2005-09-15 10:07:00,134.965,134.978,134.965,134.965,72300001.0
2005-09-15 10:08:00,134.975,134.98,134.967,134.967,45500000.0
2005-09-15 10:09:00,134.965,134.965,134.955,134.96,115200000.0
2005-09-15 10:10:00,134.963,134.97,134.953,134.959,74700001.0
2005-09-15 10:11:00,134.947,134.961,134.947,134.957,133899999.0
2005-09-15 10:12:00,134.965,134.994,134.965,134.994,77300000.0
2005-09-15 10:13:00,135.002,135.021,135.002,135.016,146500001.0
2005-09-15 10:14:00,135.003,135.003,134.984,134.984,24800000.0
2005-09-15 10:15:00,134.981,134.99,134.965,134.966,104499999.0
2005-09-15 10:16:00,134.968,134.981,134.968,134.977,91100002.0
2005-09-15 10:17:00,134.977,134.977,134.964,134.975,111100000.0
2005-09-15 10:18:00,134.977,134.98,134.967,134.967,27700000.0
2005-09-15 10:19:00,134.958,134.959,134.948,134.956,137100001.0
2005-09-15 10:20:00,134.952,134.961,134.948,134.957,147400002.0
2005-09-15 10:21:00,134.963,134.987,134.962,134.987,157000002.0
2005-09-15 10:22:00,134.991,134.999,134.978,134.988,80900000.0
2005-09-15 10:23:00,134.98,134.98,134.97,134.97,18100000.0
2005-09-15 10:24:00,134.959,134.96,134.952,134.96,156800001.0
2005-09-15 10:25:00,134.957,134.973,134.947,134.973,142699998.0
2005-09-15 10:26:00,134.973,134.979,134.973,134.973,120300001.0
2005-09-15 10:27:00,134.983,134.988,134.971,134.988,111900002.0
2005-09-15 10:28:00,134.967,134.982,134.954,134.982,57800000.0
2005-09-15 10:29:00,134.987,134.989,134.971,134.978,68099999.0
2005-09-15 10:30:00,134.988,135.07,134.988,135.07,55700001.0
2005-09-15 10:31:00,135.077,135.077,135.043,135.044,119599998.0
2005-09-15 10:32:00,135.036,135.036,135.02,135.02,8300000.0
2005-09-15 10:33:00,135.017,135.049,135.017,135.049,55200000.0
2005-09-15 10:34:00,135.046,135.053,135.043,135.053,53000000.0
2005-09-15 10:35:00,135.048,135.072,135.04,135.072,67200000.0
2005-09-15 10:36:00,135.084,135.115,135.084,135.09,143699998.0
2005-09-15 10:37:00,135.095,135.12,135.095,135.12,88400002.0
2005-09-15 10:38:00,135.123,135.123,135.092,135.092,106299998.0
2005-09-15 10:39:00,135.083,135.086,135.072,135.072,6400000.0
2005-09-15 10:40:00,135.075,135.079,135.062,135.062,121900002.0
2005-09-15 10:41:00,135.059,135.076,135.059,135.073,73100000.0
2005-09-15 10:42:00,135.069,135.072,135.061,135.069,61000000.0
2005-09-15 10:43:00,135.077,135.077,135.065,135.065,76299998.0
2005-09-15 10:44:00,135.073,135.087,135.073,135.073,157799999.0
2005-09-15 10:45:00,135.07,135.07,135.055,135.055,28800001.0
2005-09-15 10:46:00,135.052,135.057,135.051,135.052,110899999.0
2005-09-15 10:47:00,135.051,135.051,135.044,135.044,41599998.0
2005-09-15 10:48:00,135.035,135.04,135.035,135.04,14400000.0
2005-09-15 10:49:00,135.038,135.039,135.029,135.039,65900000.0
2005-09-15 10:50:00,135.037,135.039,135.02,135.032,188099999.0
2005-09-15 10:51:00,135.033,135.033,135.019,135.026,99900001.0
2005-09-15 10:52:00,135.021,135.04,135.021,135.04,113299999.0
2005-09-15 10:53:00,135.037,135.038,135.025,135.027,91100000.0
2005-09-15 10:54:00,135.036,135.043,135.03,135.043,148000001.0
2005-09-15 10:55:00,135.045,135.045,135.033,135.033,115000001.0
2005-09-15 10:56:00,135.042,135.05,135.035,135.035,121399998.0
2005-09-15 10:57:00,135.032,135.034,135.024,135.024,66200001.0
2005-09-15 10:58:00,135.022,135.03,135.005,135.01,114600001.0
2005-09-15 10:59:00,135.006,135.011,135.001,135.001,55900000.0
2005-09-15 11:00:00,135.003,135.003,134.988,135.0,67500001.0
2005-09-15 11:01:00,135.008,135.015,135.004,135.015,56800000.0
2005-09-15 11:02:00,135.017,135.031,135.011,135.028,139400003.0
2005-09-15 11:03:00,135.039,135.058,135.039,135.053,27600000.0
2005-09-15 11:04:00,135.055,135.073,135.055,135.058,126599999.0
2005-09-15 11:05:00,135.068,135.076,135.063,135.076,52500000.0
2005-09-15 11:06:00,135.085,135.093,135.085,135.089,106300001.0
2005-09-15 11:07:00,135.079,135.08,135.071,135.071,75099998.0
2005-09-15 11:08:00,135.075,135.097,135.075,135.097,109600000.0
2005-09-15 11:09:00,135.106,135.109,135.1,135.103,59900001.0
2005-09-15 11:10:00,135.095,135.097,135.089,135.09,52300000.0
2005-09-15 11:11:00,135.089,135.089,135.072,135.072,63300000.0
2005-09-15 11:12:00,135.067,135.067,135.024,135.031,120999998.0
2005-09-15 11:13:00,135.034,135.047,135.034,135.04,144899998.0
2005-09-15 11:14:00,135.027,135.047,135.027,135.047,50000001.0
2005-09-15 11:15:00,135.028,135.037,135.028,135.037,144499998.0
2005-09-15 11:16:00,135.029,135.033,135.018,135.022,90800000.0
2005-09-15 11:17:00,135.027,135.029,135.004,135.02,87900001.0
2005-09-15 11:18:00,135.016,135.018,134.995,135.01,176000001.0
2005-09-15 11:19:00,135.006,135.006,134.989,134.998,40300000.0
2005-09-15 11:20:00,134.996,135.007,134.993,135.002,121999996.0
2005-09-15 11:21:00,135.008,135.014,135.004,135.007,119100000.0
2005-09-15 11:22:00,135.0,135.008,134.994,135.008,57099999.0
2005-09-15 11:23:00,134.995,135.014,134.989,135.014,100400002.0
2005-09-15 11:24:00,135.02,135.022,135.008,135.022,117299998.0
2005-09-15 11:25:00,135.028,135.041,135.02,135.038,175100002.0
2005-09-15 11:26:00,135.037,135.045,135.035,135.038,170600003.0
2005-09-15 11:27:00,135.033,135.036,135.012,135.012,78500000.0
2005-09-15 11:28:00,135.005,135.005,134.984,134.986,103500000.0
2005-09-15 11:29:00,134.998,135.007,134.995,134.996,97500000.0
2005-09-15 11:30:00,134.997,135.012,134.993,135.012,52400000.0
2005-09-15 11:31:00,135.003,135.025,135.003,135.025,112100002.0
2005-09-15 11:32:00,135.032,135.035,135.017,135.025,51799999.0
2005-09-15 11:33:00,135.039,135.048,135.039,135.048,46100000.0
2005-09-15 11:34:00,135.054,135.054,135.025,135.025,179300000.0
2005-09-15 11:35:00,135.011,135.018,135.0,135.0,110299999.0
2005-09-15 11:36:00,135.016,135.023,135.005,135.012,131099997.0
2005-09-15 11:37:00,135.011,135.011,135.002,135.002,19200000.0
2005-09-15 11:38:00,135.003,135.006,134.994,134.994,87100001.0
2005-09-15 11:39:00,134.989,135.0,134.978,135.0,184800000.0
2005-09-15 11:40:00,135.01,135.011,134.999,134.999,77400000.0
2005-09-15 11:41:00,135.0,135.014,135.0,135.002,108700000.0
2005-09-15 11:42:00,135.002,135.01,134.961,134.961,95200001.0
2005-09-15 11:43:00,134.954,134.96,134.945,134.945,96000000.0
2005-09-15 11:44:00,134.931,134.931,134.912,134.914,71600000.0
2005-09-15 11:45:00,134.898,134.898,134.877,134.89,167899997.0
2005-09-15 11:46:00,134.887,134.894,134.844,134.844,113000000.0
2005-09-15 11:47:00,134.84,134.854,134.84,134.844,87900000.0
2005-09-15 11:48:00,134.84,134.85,134.82,134.82,115699998.0
2005-09-15 11:49:00,134.801,134.814,134.794,134.814,89300000.0
2005-09-15 11:50:00,134.815,134.852,134.815,134.844,74500000.0
2005-09-15 11:51:00,134.832,134.858,134.832,134.858,135499996.0
2005-09-15 11:52:00,134.846,134.848,134.838,134.84,82099998.0
2005-09-15 11:53:00,134.84,134.845,134.833,134.845,106099998.0
2005-09-15 11:54:00,134.847,134.847,134.826,134.837,63700000.0
2005-09-15 11:55:00,134.838,134.852,134.833,134.848,200899998.0
2005-09-15 11:56:00,134.858,134.86,134.85,134.85,90299998.0
2005-09-15 11:57:00,134.855,134.867,134.855,134.855,87100000.0
2005-09-15 11:58:00,134.853,134.868,134.853,134.868,25800000.0
2005-09-15 11:59:00,134.873,134.889,134.871,134.889,106799999.0
2005-09-15 12:00:00,134.892,134.898,134.892,134.897,123699999.0
2005-09-15 12:01:00,134.903,134.916,134.895,134.916,58999999.0
2005-09-15 12:02:00,134.91,134.918,134.901,134.901,87500002.0
2005-09-15 12:03:00,134.898,134.898,134.888,134.891,149600001.0
2005-09-15 12:04:00,134.89,134.898,134.877,134.898,84700000.0
2005-09-15 12:05:00,134.898,134.912,134.897,134.909,147500002.0
2005-09-15 12:06:00,134.905,134.905,134.884,134.885,122700000.0
2005-09-15 12:07:00,134.877,134.885,134.856,134.867,83899999.0
2005-09-15 12:08:00,134.865,134.865,134.855,134.855,28100000.0
2005-09-15 12:09:00,134.86,134.881,134.857,134.881,140800000.0
2005-09-15 12:10:00,134.88,134.88,134.845,134.845,100800000.0
2005-09-15 12:11:00,134.842,134.849,134.84,134.849,85800002.0
2005-09-15 12:12:00,134.851,134.857,134.851,134.851,79100000.0
2005-09-15 12:13:00,134.848,134.852,134.845,134.847,60399999.0
2005-09-15 12:14:00,134.848,134.862,134.84,134.86,246999997.0
2005-09-15 12:15:00,134.864,134.872,134.855,134.858,88800001.0
2005-09-15 12:16:00,134.862,134.866,134.858,134.858,114000000.0
2005-09-15 12:17:00,134.852,134.87,134.852,134.87,48500000.0
2005-09-15 12:18:00,134.879,134.905,134.879,134.903,179800005.0
2005-09-15 12:19:00,134.906,134.936,134.906,134.936,126499999.0
2005-09-15 12:20:00,134.91,134.91,134.888,134.888,8800000.0
2005-09-15 12:21:00,134.859,134.866,134.849,134.86,52400000.0
2005-09-15 12:22:00,134.848,134.848,134.844,134.844,8800000.0
2005-09-15 12:23:00,134.859,134.859,134.852,134.852,30800000.0
2005-09-15 12:24:00,134.842,134.842,134.822,134.831,121399998.0
2005-09-15 12:25:00,134.845,134.845,134.837,134.84,44600000.0
2005-09-15 12:26:00,134.848,134.851,134.843,134.849,95399999.0
2005-09-15 12:27:00,134.845,134.849,134.84,134.84,99000000.0
2005-09-15 12:28:00,134.838,134.838,134.833,134.833,15200000.0
2005-09-15 12:29:00,134.837,134.853,134.835,134.845,137900001.0
2005-09-15 12:30:00,134.845,134.855,134.845,134.855,62200000.0
2005-09-15 12:31:00,134.857,134.859,134.852,134.852,76800000.0
2005-09-15 12:32:00,134.85,134.85,134.816,134.816,73500000.0
2005-09-15 12:33:00,134.818,134.837,134.814,134.831,61900001.0
2005-09-15 12:34:00,134.837,134.837,134.823,134.823,116299997.0
2005-09-15 12:35:00,134.822,134.829,134.816,134.816,135700004.0
2005-09-15 12:36:00,134.822,134.824,134.799,134.799,67999999.0
2005-09-15 12:37:00,134.799,134.799,134.787,134.787,83100001.0
2005-09-15 12:38:00,134.8,134.842,134.8,134.842,54599999.0
2005-09-15 12:39:00,134.838,134.854,134.833,134.851,76000000.0
2005-09-15 12:40:00,134.852,134.859,134.841,134.841,183099997.0
2005-09-15 12:41:00,134.822,134.834,134.805,134.805,170699996.0
2005-09-15 12:42:00,134.794,134.796,134.78,134.78,128399999.0
2005-09-15 12:43:00,134.8,134.845,134.8,134.845,108399999.0
2005-09-15 12:44:00,134.838,134.84,134.818,134.818,111499999.0
2005-09-15 12:45:00,134.829,134.829,134.803,134.803,77099999.0
2005-09-15 12:46:00,134.807,134.809,134.793,134.793,93600001.0
2005-09-15 12:47:00,134.793,134.814,134.793,134.805,143800000.0
2005-09-15 12:48:00,134.813,134.832,134.801,134.832,165000001.0
2005-09-15 12:49:00,134.835,134.847,134.835,134.839,53899999.0
2005-09-15 12:50:00,134.842,134.847,134.834,134.834,68100001.0
2005-09-15 12:51:00,134.837,134.841,134.832,134.832,75899999.0
2005-09-15 12:52:00,134.835,134.842,134.83,134.83,76400000.0
2005-09-15 12:53:00,134.845,134.851,134.833,134.847,80099999.0
2005-09-15 12:54:00,134.83,134.863,134.83,134.863,81600001.0
2005-09-15 12:55:00,134.869,134.875,134.86,134.875,82000001.0
2005-09-15 12:56:00,134.881,134.888,134.871,134.871,97299998.0
2005-09-15 12:57:00,134.853,134.853,134.826,134.845,42300000.0
2005-09-15 12:58:00,134.844,134.848,134.823,134.848,170400001.0
2005-09-15 12:59:00,134.845,134.845,134.831,134.84,22400000.0
2005-09-15 13:00:00,134.859,134.887,134.859,134.886,54200000.0
2005-09-15 13:01:00,134.881,134.895,134.881,134.889,61600000.0
2005-09-15 13:02:00,134.88,134.885,134.875,134.877,96900000.0
2005-09-15 13:03:00,134.88,134.885,134.875,134.875,98199999.0
2005-09-15 13:04:00,134.884,134.9,134.884,134.9,52800000.0
2005-09-15 13:05:00,134.909,134.939,134.909,134.933,24900000.0
2005-09-15 13:06:00,134.924,134.93,134.919,134.923,81399997.0
2005-09-15 13:07:00,134.922,134.935,134.922,134.935,91399999.0
2005-09-15 13:08:00,134.94,134.94,134.935,134.94,61900001.0
2005-09-15 13:09:00,134.94,134.945,134.935,134.945,56000000.0
2005-09-15 13:10:00,134.934,134.934,134.905,134.92,148600003.0
2005-09-15 13:11:00,134.92,134.925,134.913,134.92,63100000.0
2005-09-15 13:12:00,134.915,134.92,134.915,134.92,58299999.0
2005-09-15 13:13:00,134.918,134.924,134.908,134.92,69500002.0
2005-09-15 13:14:00,134.907,134.935,134.907,134.935,64600000.0
2005-09-15 13:15:00,134.94,134.947,134.924,134.935,125999997.0
2005-09-15 13:16:00,134.932,134.938,134.93,134.936,82200001.0
2005-09-15 13:17:00,134.928,134.938,134.925,134.938,88600001.0
2005-09-15 13:18:00,134.938,134.947,134.928,134.947,52300000.0
2005-09-15 13:19:00,134.938,134.943,134.936,134.939,28800000.0
2005-09-15 13:20:00,134.943,134.947,134.934,134.947,52800000.0
2005-09-15 13:21:00,134.941,134.947,134.931,134.933,84700001.0
2005-09-15 13:22:00,134.941,134.963,134.941,134.961,52800000.0
2005-09-15 13:23:00,134.959,134.966,134.955,134.955,43600000.0
2005-09-15 13:24:00,134.95,134.95,134.942,134.947,96499999.0
2005-09-15 13:25:00,134.936,134.936,134.924,134.93,35800000.0
2005-09-15 13:26:00,134.944,135.002,134.944,135.002,88099998.0
2005-09-15 13:27:00,134.998,135.025,134.996,135.025,105000001.0
2005-09-15 13:28:00,135.017,135.019,134.976,134.982,125700001.0
2005-09-15 13:29:00,134.969,134.969,134.961,134.962,46299999.0
2005-09-15 13:30:00,134.972,134.992,134.972,134.982,60900000.0
2005-09-15 13:31:00,134.972,134.98,134.97,134.971,94800002.0
2005-09-15 13:32:00,134.952,134.969,134.946,134.946,104499998.0
2005-09-15 13:33:00,134.958,134.958,134.953,134.953,84400001.0
2005-09-15 13:34:00,134.944,134.953,134.941,134.948,87100001.0
2005-09-15 13:35:00,134.935,134.95,134.935,134.941,140000002.0
2005-09-15 13:36:00,134.932,134.932,134.928,134.928,16000000.0
2005-09-15 13:37:00,134.918,134.933,134.914,134.931,85299999.0
2005-09-15 13:38:00,134.937,134.942,134.931,134.931,70000001.0
2005-09-15 13:39:00,134.948,134.951,134.941,134.951,63700000.0
2005-09-15 13:40:00,134.948,134.954,134.945,134.945,50300000.0
2005-09-15 13:41:00,134.952,134.958,134.948,134.958,126100001.0
2005-09-15 13:42:00,134.955,134.955,134.945,134.955,61600001.0
2005-09-15 13:43:00,134.954,134.96,134.941,134.955,49600000.0
2005-09-15 13:44:00,134.964,134.968,134.959,134.968,115700002.0
2005-09-15 13:45:00,134.968,134.968,134.961,134.964,39200000.0
2005-09-15 13:46:00,134.978,134.994,134.978,134.994,60499999.0
2005-09-15 13:47:00,134.984,135.004,134.982,134.982,85799999.0
2005-09-15 13:48:00,134.972,134.979,134.969,134.973,102699999.0
2005-09-15 13:49:00,134.958,134.964,134.952,134.959,117400000.0
2005-09-15 13:50:00,134.949,134.964,134.949,134.964,46400001.0
2005-09-15 13:51:00,134.97,134.97,134.95,134.951,38800000.0
2005-09-15 13:52:00,134.937,134.943,134.935,134.938,49699999.0
2005-09-15 13:53:00,134.94,134.95,134.935,134.935,68800001.0
2005-09-15 13:54:00,134.937,134.961,134.937,134.961,53499999.0
2005-09-15 13:55:00,134.96,134.96,134.943,134.944,128899998.0
2005-09-15 13:56:00,134.936,134.936,134.893,134.893,38200000.0
2005-09-15 13:57:00,134.895,134.895,134.881,134.892,89100001.0
2005-09-15 13:58:00,134.903,134.925,134.903,134.92,37500000.0
2005-09-15 13:59:00,134.934,134.934,134.912,134.912,55500001.0
2005-09-15 14:00:00,134.919,134.96,134.919,134.958,88200000.0
2005-09-15 14:01:00,134.945,134.951,134.94,134.951,68599999.0
2005-09-15 14:02:00,134.945,134.957,134.945,134.947,113300000.0
2005-09-15 14:03:00,134.94,134.946,134.915,134.94,59300000.0
2005-09-15 14:04:00,134.942,134.945,134.936,134.944,112299999.0
2005-09-15 14:05:00,134.923,134.923,134.904,134.915,80700000.0
2005-09-15 14:06:00,134.912,134.914,134.904,134.907,169199999.0
2005-09-15 14:07:00,134.899,134.908,134.898,134.908,75699998.0
2005-09-15 14:08:00,134.906,134.906,134.881,134.897,127500002.0
2005-09-15 14:09:00,134.894,134.901,134.893,134.893,45700000.0
2005-09-15 14:10:00,134.885,134.885,134.846,134.846,140699998.0
2005-09-15 14:11:00,134.862,134.884,134.862,134.882,158200000.0
2005-09-15 14:12:00,134.89,134.893,134.876,134.887,78600001.0
2005-09-15 14:13:00,134.876,134.883,134.867,134.875,110900000.0
2005-09-15 14:14:00,134.877,134.877,134.858,134.87,114499999.0
2005-09-15 14:15:00,134.867,134.884,134.866,134.871,146700000.0
2005-09-15 14:16:00,134.877,134.877,134.854,134.866,115399999.0
2005-09-15 14:17:00,134.862,134.862,134.858,134.858,21300000.0
2005-09-15 14:18:00,134.85,134.866,134.843,134.843,121600004.0
2005-09-15 14:19:00,134.833,134.833,134.816,134.816,22600000.0
2005-09-15 14:20:00,134.825,134.831,134.793,134.804,89500002.0
2005-09-15 14:21:00,134.813,134.834,134.809,134.81,97599999.0
2005-09-15 14:22:00,134.821,134.853,134.818,134.848,93400002.0
2005-09-15 14:23:00,134.845,134.851,134.836,134.836,77800002.0
2005-09-15 14:24:00,134.85,134.858,134.844,134.851,42300000.0
2005-09-15 14:25:00,134.836,134.849,134.826,134.846,76500000.0
2005-09-15 14:26:00,134.846,134.859,134.835,134.85,160299997.0
2005-09-15 14:27:00,134.87,134.894,134.864,134.894,119400002.0
2005-09-15 14:28:00,134.89,134.893,134.853,134.859,100700002.0
2005-09-15 14:29:00,134.875,134.883,134.84,134.85,92599999.0
2005-09-15 14:30:00,134.833,134.869,134.833,134.844,107600002.0
2005-09-15 14:31:00,134.839,134.863,134.822,134.863,51700000.0
2005-09-15 14:32:00,134.853,134.871,134.841,134.871,105400001.0
2005-09-15 14:33:00,134.868,134.876,134.855,134.855,111400001.0
2005-09-15 14:34:00,134.839,134.839,134.798,134.8,69600000.0
2005-09-15 14:35:00,134.793,134.797,134.775,134.796,166399998.0
2005-09-15 14:36:00,134.785,134.785,134.661,134.661,98399998.0
2005-09-15 14:37:00,134.672,134.711,134.666,134.711,99200001.0
2005-09-15 14:38:00,134.702,134.702,134.651,134.651,118100002.0
2005-09-15 14:39:00,134.639,134.639,134.592,134.608,115699999.0
2005-09-15 14:40:00,134.615,134.615,134.603,134.605,140300003.0
2005-09-15 14:41:00,134.616,134.633,134.615,134.626,68300000.0
2005-09-15 14:42:00,134.639,134.68,134.639,134.663,67200000.0
2005-09-15 14:43:00,134.675,134.682,134.654,134.654,169400002.0
2005-09-15 14:44:00,134.675,134.681,134.663,134.663,113799997.0
2005-09-15 14:45:00,134.658,134.667,134.652,134.667,69300000.0
2005-09-15 14:46:00,134.67,134.67,134.637,134.637,47200000.0
2005-09-15 14:47:00,134.63,134.631,134.609,134.609,110000001.0
2005-09-15 14:48:00,134.618,134.618,134.599,134.603,130300001.0
2005-09-15 14:49:00,134.593,134.6,134.589,134.592,119899999.0
2005-09-15 14:50:00,134.599,134.625,134.599,134.624,66200001.0
2005-09-15 14:51:00,134.626,134.626,134.613,134.624,29800000.0
2005-09-15 14:52:00,134.617,134.635,134.617,134.635,52600000.0
2005-09-15 14:53:00,134.624,134.633,134.61,134.61,111399998.0
2005-09-15 14:54:00,134.622,134.633,134.622,134.627,31800000.0
2005-09-15 14:55:00,134.62,134.631,134.615,134.631,89600000.0
2005-09-15 14:56:00,134.64,134.646,134.633,134.633,151100000.0
2005-09-15 14:57:00,134.643,134.681,134.637,134.681,87900000.0
2005-09-15 14:58:00,134.678,134.685,134.674,134.677,92700000.0
2005-09-15 14:59:00,134.695,134.706,134.695,134.701,51500000.0
2005-09-15 15:00:00,134.705,134.705,134.672,134.689,39200000.0
2005-09-15 15:01:00,134.68,134.684,134.674,134.684,76699999.0
2005-09-15 15:02:00,134.684,134.697,134.684,134.685,176199999.0
2005-09-15 15:03:00,134.692,134.697,134.673,134.679,148300005.0
2005-09-15 15:04:00,134.685,134.698,134.685,134.687,71099999.0
2005-09-15 15:05:00,134.681,134.688,134.676,134.676,97800002.0
2005-09-15 15:06:00,134.673,134.677,134.671,134.677,40300000.0
2005-09-15 15:07:00,134.671,134.671,134.645,134.645,74599999.0
2005-09-15 15:08:00,134.653,134.656,134.649,134.649,75899999.0
2005-09-15 15:09:00,134.643,134.658,134.643,134.649,94899995.0
2005-09-15 15:10:00,134.641,134.682,134.641,134.682,43000000.0
2005-09-15 15:11:00,134.683,134.696,134.682,134.694,70400000.0
2005-09-15 15:12:00,134.696,134.697,134.679,134.683,154200001.0
2005-09-15 15:13:00,134.681,134.693,134.681,134.685,90700001.0
2005-09-15 15:14:00,134.684,134.708,134.684,134.691,148299997.0
2005-09-15 15:15:00,134.669,134.675,134.664,134.67,111300000.0
2005-09-15 15:16:00,134.658,134.679,134.657,134.67,95600001.0
2005-09-15 15:17:00,134.679,134.684,134.674,134.681,101700000.0
2005-09-15 15:18:00,134.665,134.665,134.66,134.66,16800000.0
2005-09-15 15:19:00,134.644,134.66,134.644,134.66,61500000.0
2005-09-15 15:20:00,134.66,134.668,134.652,134.652,96399999.0
2005-09-15 15:21:00,134.646,134.658,134.646,134.652,52400001.0
2005-09-15 15:22:00,134.647,134.659,134.632,134.644,86399999.0
2005-09-15 15:23:00,134.643,134.65,134.637,134.647,136999999.0
2005-09-15 15:24:00,134.658,134.662,134.654,134.659,58300002.0
2005-09-15 15:25:00,134.657,134.665,134.655,134.665,81500003.0
2005-09-15 15:26:00,134.67,134.69,134.67,134.677,108899998.0
2005-09-15 15:27:00,134.678,134.68,134.667,134.672,148599999.0
2005-09-15 15:28:00,134.671,134.672,134.655,134.672,67399999.0
2005-09-15 15:29:00,134.677,134.681,134.668,134.668,126600000.0
2005-09-15 15:30:00,134.65,134.65,134.626,134.631,78799997.0
2005-09-15 15:31:00,134.61,134.622,134.59,134.611,104699999.0
2005-09-15 15:32:00,134.598,134.598,134.563,134.57,115300001.0
2005-09-15 15:33:00,134.572,134.572,134.549,134.55,101499998.0
2005-09-15 15:34:00,134.552,134.6,134.552,134.598,95500000.0
2005-09-15 15:35:00,134.614,134.661,134.614,134.658,83600002.0
2005-09-15 15:36:00,134.675,134.675,134.629,134.629,204600002.0
2005-09-15 15:37:00,134.63,134.63,134.612,134.618,108800001.0
2005-09-15 15:38:00,134.619,134.634,134.619,134.627,52900001.0
2005-09-15 15:39:00,134.623,134.655,134.622,134.655,62299998.0
2005-09-15 15:40:00,134.669,134.732,134.669,134.731,120600001.0
2005-09-15 15:41:00,134.725,134.729,134.718,134.721,122199998.0
2005-09-15 15:42:00,134.73,134.731,134.717,134.729,160100001.0
2005-09-15 15:43:00,134.717,134.717,134.708,134.715,110600000.0
2005-09-15 15:44:00,134.707,134.727,134.707,134.715,58500000.0
2005-09-15 15:45:00,134.725,134.748,134.725,134.746,42400000.0
2005-09-15 15:46:00,134.732,134.749,134.732,134.735,47899999.0
2005-09-15 15:47:00,134.733,134.738,134.716,134.716,92299997.0
2005-09-15 15:48:00,134.716,134.728,134.716,134.721,138500002.0
2005-09-15 15:49:00,134.718,134.733,134.714,134.718,160800001.0
2005-09-15 15:50:00,134.723,134.738,134.723,134.73,117500000.0
2005-09-15 15:51:00,134.713,134.725,134.702,134.71,145100001.0
2005-09-15 15:52:00,134.717,134.721,134.707,134.713,74400002.0
2005-09-15 15:53:00,134.694,134.708,134.692,134.692,77099999.0
2005-09-15 15:54:00,134.7,134.7,134.667,134.667,85999999.0
2005-09-15 15:55:00,134.674,134.688,134.674,134.683,107100000.0
2005-09-15 15:56:00,134.674,134.674,134.658,134.658,49900000.0
2005-09-15 15:57:00,134.661,134.661,134.637,134.637,119100001.0
2005-09-15 15:58:00,134.636,134.67,134.636,134.67,98799999.0
2005-09-15 15:59:00,134.673,134.68,134.662,134.665,119400000.0
2005-09-15 16:00:00,134.687,134.695,134.676,134.676,152299999.0
2005-09-15 16:01:00,134.682,134.717,134.682,134.707,93200000.0
2005-09-15 16:02:00,134.715,134.716,134.682,134.682,104699998.0
2005-09-15 16:03:00,134.689,134.689,134.669,134.678,24400000.0
2005-09-15 16:04:00,134.683,134.687,134.678,134.682,38700000.0
2005-09-15 16:05:00,134.682,134.703,134.682,134.697,93499999.0
2005-09-15 16:06:00,134.682,134.685,134.682,134.683,84800000.0
2005-09-15 16:07:00,134.687,134.698,134.684,134.694,95899998.0
2005-09-15 16:08:00,134.696,134.705,134.69,134.702,167500000.0
2005-09-15 16:09:00,134.692,134.718,134.685,134.718,45299999.0
2005-09-15 16:10:00,134.723,134.731,134.712,134.73,125599998.0
2005-09-15 16:11:00,134.747,134.766,134.741,134.766,59500000.0
2005-09-15 16:12:00,134.78,134.803,134.78,134.78,65499999.0
2005-09-15 16:13:00,134.783,134.802,134.774,134.798,101200001.0
2005-09-15 16:14:00,134.813,134.813,134.794,134.808,56099999.0
2005-09-15 16:15:00,134.808,134.83,134.798,134.83,40600001.0
2005-09-15 16:16:00,134.819,134.83,134.802,134.802,142700002.0
2005-09-15 16:17:00,134.819,134.838,134.816,134.821,96700000.0
2005-09-15 16:18:00,134.822,134.822,134.8,134.807,39300000.0
2005-09-15 16:19:00,134.801,134.803,134.794,134.795,48599998.0
2005-09-15 16:20:00,134.798,134.798,134.791,134.797,46400001.0
2005-09-15 16:21:00,134.802,134.82,134.802,134.82,73499998.0
2005-09-15 16:22:00,134.816,134.828,134.816,134.821,119599998.0
2005-09-15 16:23:00,134.828,134.837,134.827,134.837,70300001.0
2005-09-15 16:24:00,134.838,134.852,134.837,134.842,151200001.0
2005-09-15 16:25:00,134.851,134.853,134.828,134.834,65600001.0
2005-09-15 16:26:00,134.825,134.825,134.815,134.815,44200000.0
2005-09-15 16:27:00,134.81,134.815,134.805,134.815,47500001.0
2005-09-15 16:28:00,134.813,134.814,134.778,134.778,91900000.0
2005-09-15 16:29:00,134.768,134.78,134.767,134.78,98100000.0
2005-09-15 16:30:00,134.79,134.79,134.77,134.777,104700000.0
2005-09-15 16:31:00,134.772,134.798,134.772,134.79,73300000.0
2005-09-15 16:32:00,134.783,134.783,134.77,134.774,68200000.0
2005-09-15 16:33:00,134.782,134.785,134.77,134.781,95900002.0
2005-09-15 16:34:00,134.78,134.78,134.763,134.766,120000000.0
2005-09-15 16:35:00,134.768,134.768,134.757,134.757,130500000.0
2005-09-15 16:36:00,134.747,134.764,134.746,134.746,50800000.0
2005-09-15 16:37:00,134.74,134.747,134.737,134.74,47200000.0
2005-09-15 16:38:00,134.738,134.76,134.737,134.76,74200001.0
2005-09-15 16:39:00,134.767,134.828,134.767,134.828,97299999.0
2005-09-15 16:40:00,134.811,134.811,134.784,134.789,55200000.0
2005-09-15 16:41:00,134.796,134.807,134.796,134.806,131700000.0
2005-09-15 16:42:00,134.834,134.841,134.824,134.838,81599999.0
2005-09-15 16:43:00,134.852,134.852,134.841,134.843,145900002.0
2005-09-15 16:44:00,134.842,134.843,134.833,134.835,126300001.0
2005-09-15 16:45:00,134.829,134.831,134.818,134.822,81500001.0
2005-09-15 16:46:00,134.813,134.813,134.801,134.801,77100000.0
2005-09-15 16:47:00,134.795,134.817,134.789,134.817,43300000.0
2005-09-15 16:48:00,134.804,134.81,134.79,134.804,78400000.0
2005-09-15 16:49:00,134.802,134.816,134.798,134.816,102500001.0
2005-09-15 16:50:00,134.821,134.821,134.802,134.802,136700001.0
2005-09-15 16:51:00,134.796,134.796,134.781,134.79,162199999.0
2005-09-15 16:52:00,134.795,134.805,134.784,134.784,58399999.0
2005-09-15 16:53:00,134.788,134.792,134.781,134.787,72699999.0
2005-09-15 16:54:00,134.793,134.814,134.793,134.814,47599999.0
2005-09-15 16:55:00,134.824,134.834,134.824,134.832,135000004.0
2005-09-15 16:56:00,134.836,134.848,134.836,134.848,29400000.0
2005-09-15 16:57:00,134.849,134.855,134.84,134.855,126100002.0
2005-09-15 16:58:00,134.857,134.863,134.845,134.848,130399999.0
2005-09-15 16:59:00,134.851,134.865,134.833,134.859,94299999.0
2005-09-15 17:00:00,134.856,134.865,134.84,134.854,144600001.0
2005-09-15 17:01:00,134.852,134.855,134.849,134.852,57699999.0
2005-09-15 17:02:00,134.857,134.859,134.852,134.858,85200002.0
2005-09-15 17:03:00,134.846,134.853,134.841,134.846,118900000.0
2005-09-15 17:04:00,134.855,134.864,134.852,134.864,79799998.0
2005-09-15 17:05:00,134.883,134.915,134.883,134.905,51200000.0
2005-09-15 17:06:00,134.899,134.917,134.899,134.917,182699996.0
2005-09-15 17:07:00,134.919,134.973,134.919,134.97,101900001.0
2005-09-15 17:08:00,134.958,134.958,134.934,134.94,75499998.0
2005-09-15 17:09:00,134.946,134.951,134.938,134.945,51800000.0
2005-09-15 17:10:00,134.952,134.953,134.935,134.944,155399997.0
2005-09-15 17:11:00,134.959,134.975,134.959,134.966,156200001.0
2005-09-15 17:12:00,134.971,134.971,134.952,134.967,81900000.0
2005-09-15 17:13:00,134.961,134.961,134.948,134.948,98499999.0
2005-09-15 17:14:00,134.951,134.951,134.945,134.947,58300000.0
2005-09-15 17:15:00,134.94,134.948,134.94,134.948,133600003.0
2005-09-15 17:16:00,134.947,134.947,134.92,134.924,99600000.0
2005-09-15 17:17:00,134.915,134.915,134.896,134.901,67000000.0
2005-09-15 17:18:00,134.892,134.894,134.885,134.885,113400001.0
2005-09-15 17:19:00,134.882,134.894,134.879,134.883,78000000.0
2005-09-15 17:20:00,134.892,134.895,134.879,134.893,160699998.0
2005-09-15 17:21:00,134.892,134.893,134.881,134.887,77500000.0
2005-09-15 17:22:00,134.884,134.902,134.884,134.902,54300000.0
2005-09-15 17:23:00,134.897,134.901,134.891,134.891,98800000.0
2005-09-15 17:24:00,134.883,134.896,134.883,134.896,86900000.0
2005-09-15 17:25:00,134.898,134.915,134.895,134.899,85700000.0
2005-09-15 17:26:00,134.896,134.901,134.893,134.893,31099999.0
2005-09-15 17:27:00,134.892,134.903,134.892,134.903,81099997.0
2005-09-15 17:28:00,134.896,134.899,134.89,134.897,63000000.0
2005-09-15 17:29:00,134.905,134.913,134.905,134.911,32000000.0
2005-09-15 17:30:00,134.918,134.929,134.916,134.917,67700002.0
2005-09-15 17:31:00,134.908,134.908,134.882,134.895,98300001.0
2005-09-15 17:32:00,134.902,134.905,134.902,134.905,32000000.0
2005-09-15 17:33:00,134.904,134.913,134.902,134.908,122899998.0
2005-09-15 17:34:00,134.917,134.917,134.903,134.908,85400002.0
2005-09-15 17:35:00,134.91,134.911,134.893,134.905,72700000.0
2005-09-15 17:36:00,134.905,134.905,134.891,134.893,80300000.0
2005-09-15 17:37:00,134.896,134.896,134.88,134.88,29300000.0
2005-09-15 17:38:00,134.892,134.9,134.884,134.884,118600000.0
2005-09-15 17:39:00,134.872,134.885,134.872,134.88,68700002.0
2005-09-15 17:40:00,134.875,134.885,134.875,134.88,75500000.0
2005-09-15 17:41:00,134.882,134.89,134.877,134.877,78000000.0
2005-09-15 17:42:00,134.888,134.889,134.88,134.88,63799999.0
2005-09-15 17:43:00,134.89,134.895,134.882,134.89,95000000.0
2005-09-15 17:44:00,134.897,134.903,134.891,134.903,106499999.0
2005-09-15 17:45:00,134.903,134.906,134.891,134.906,78400000.0
2005-09-15 17:46:00,134.912,134.93,134.912,134.927,98600000.0
2005-09-15 17:47:00,134.934,134.949,134.934,134.941,89400000.0
2005-09-15 17:48:00,134.943,134.953,134.94,134.953,59600000.0
2005-09-15 17:49:00,134.945,134.955,134.934,134.954,47000000.0
2005-09-15 17:50:00,134.953,134.959,134.952,134.952,99899998.0
2005-09-15 17:51:00,134.941,134.952,134.938,134.952,104600001.0
2005-09-15 17:52:00,134.95,134.955,134.945,134.955,83300001.0
2005-09-15 17:53:00,134.955,134.969,134.955,134.962,79100001.0
2005-09-15 17:54:00,134.957,134.965,134.948,134.958,128300002.0
2005-09-15 17:55:00,134.953,134.953,134.94,134.95,48600000.0
2005-09-15 17:56:00,134.958,134.958,134.933,134.937,91800000.0
2005-09-15 17:57:00,134.936,134.936,134.924,134.931,27400000.0
2005-09-15 17:58:00,134.936,134.955,134.936,134.955,56900000.0
2005-09-15 17:59:00,134.957,134.968,134.957,134.96,103399998.0
2005-09-15 18:00:00,134.974,134.998,134.951,134.951,80700001.0
2005-09-15 18:01:00,134.953,134.965,134.937,134.958,1447599995.0
2005-09-15 18:02:00,134.95,135.01,134.95,135.01,1501799994.0
2005-09-15 18:03:00,135.03,135.03,134.99,135.01,1501799994.0
2005-09-15 18:04:00,134.993,135.01,134.99,134.99,1501799994.0
2005-09-15 18:05:00,134.98,134.995,134.941,134.975,1335799999.0
2005-09-15 18:06:00,134.966,134.981,134.959,134.974,1196399994.0
2005-09-15 18:07:00,134.981,134.986,134.936,134.945,2023999997.0
2005-09-15 18:08:00,134.944,134.947,134.912,134.923,1604700005.0
2005-09-15 18:09:00,134.928,134.941,134.927,134.938,1321700002.0
2005-09-15 18:10:00,134.947,134.96,134.934,134.939,987999999.0
2005-09-15 18:11:00,134.937,134.937,134.863,134.875,818800007.0
2005-09-15 18:12:00,134.874,134.9,134.873,134.882,819700000.0
2005-09-15 18:13:00,134.888,134.921,134.888,134.921,1394299997.0
2005-09-15 18:14:00,134.948,134.981,134.948,134.974,1495200003.0
2005-09-15 18:15:00,134.977,134.984,134.968,134.978,1718800002.0
2005-09-15 18:16:00,134.987,135.008,134.973,134.977,1419599992.0
2005-09-15 18:17:00,134.987,134.992,134.964,134.992,672500006.0
2005-09-15 18:18:00,135.006,135.02,134.973,135.012,434199996.0
2005-09-15 18:19:00,135.018,135.034,135.017,135.023,727900003.0
2005-09-15 18:20:00,135.026,135.033,135.011,135.023,1516800005.0
2005-09-15 18:21:00,135.038,135.055,135.035,135.055,1305699997.0
2005-09-15 18:22:00,135.065,135.097,135.06,135.095,944099996.0
2005-09-15 18:23:00,135.086,135.087,135.051,135.065,1581499991.0
2005-09-15 18:24:00,135.049,135.06,135.034,135.039,1120699997.0
2005-09-15 18:25:00,135.037,135.066,135.037,135.066,1273599998.0
2005-09-15 18:26:00,135.068,135.07,135.053,135.055,1116199989.0
2005-09-15 18:27:00,135.054,135.054,135.028,135.028,610200001.0
2005-09-15 18:28:00,135.043,135.058,135.039,135.049,738899998.0
2005-09-15 18:29:00,135.05,135.058,135.035,135.038,695600000.0
2005-09-15 18:30:00,135.035,135.035,135.022,135.03,523500005.0
2005-09-15 18:31:00,135.03,135.036,135.02,135.028,957200000.0
2005-09-15 18:32:00,135.032,135.032,135.01,135.027,1455899997.0
2005-09-15 18:33:00,135.03,135.037,135.022,135.027,1665199993.0
2005-09-15 18:34:00,135.015,135.023,135.006,135.006,1370200005.0
2005-09-15 18:35:00,135.022,135.022,135.001,135.016,1236100000.0
2005-09-15 18:36:00,135.021,135.032,135.017,135.032,853200001.0
2005-09-15 18:37:00,135.035,135.035,135.027,135.032,557500001.0
2005-09-15 18:38:00,135.036,135.043,135.035,135.037,404200000.0
2005-09-15 18:39:00,135.038,135.043,135.027,135.031,328000002.0
2005-09-15 18:40:00,135.025,135.035,135.022,135.027,1106899996.0
2005-09-15 18:41:00,135.034,135.051,135.03,135.03,353400001.0
2005-09-15 18:42:00,135.028,135.036,135.023,135.03,659599997.0
2005-09-15 18:43:00,135.032,135.042,135.022,135.022,320100000.0
2005-09-15 18:44:00,135.015,135.026,135.007,135.015,348600001.0
2005-09-15 18:45:00,135.01,135.022,135.001,135.01,287299998.0
2005-09-15 18:46:00,135.01,135.015,135.005,135.015,521099994.0
2005-09-15 18:47:00,135.007,135.008,134.992,134.992,157599997.0
2005-09-15 18:48:00,135.002,135.012,134.997,134.997,703999995.0
2005-09-15 18:49:00,134.998,135.017,134.998,135.017,651199997.0
2005-09-15 18:50:00,135.02,135.025,135.01,135.02,595700000.0
2005-09-15 18:51:00,135.023,135.034,135.021,135.03,563400002.0
2005-09-15 18:52:00,135.038,135.045,135.027,135.028,737999997.0
2005-09-15 18:53:00,135.025,135.045,135.025,135.036,1057699999.0
2005-09-15 18:54:00,135.035,135.037,135.02,135.032,832300009.0
2005-09-15 18:55:00,135.035,135.045,135.03,135.035,953399997.0
2005-09-15 18:56:00,135.036,135.054,135.032,135.034,505600005.0
2005-09-15 18:57:00,135.036,135.036,135.015,135.02,512599999.0
2005-09-15 18:58:00,135.018,135.036,135.014,135.024,651299998.0
2005-09-15 18:59:00,135.028,135.067,135.028,135.063,730700000.0
2005-09-15 19:00:00,135.06,135.063,135.048,135.057,265600000.0
2005-09-15 19:01:00,135.063,135.087,135.053,135.079,196399999.0
2005-09-15 19:02:00,135.084,135.084,135.07,135.084,375700000.0
2005-09-15 19:03:00,135.091,135.102,135.085,135.09,742799996.0
2005-09-15 19:04:00,135.09,135.105,135.077,135.105,647600000.0
2005-09-15 19:05:00,135.111,135.111,135.08,135.08,552499998.0
2005-09-15 19:06:00,135.08,135.096,135.077,135.086,745199991.0
2005-09-15 19:07:00,135.085,135.108,135.085,135.095,839200000.0
2005-09-15 19:08:00,135.1,135.116,135.094,135.105,879200006.0
2005-09-15 19:09:00,135.101,135.113,135.089,135.091,711900004.0
2005-09-15 19:10:00,135.098,135.105,135.089,135.093,123099998.0
2005-09-15 19:11:00,135.093,135.107,135.093,135.095,280600000.0
2005-09-15 19:12:00,135.104,135.116,135.069,135.076,449499996.0
2005-09-15 19:13:00,135.075,135.075,135.065,135.066,183599999.0
2005-09-15 19:14:00,135.06,135.065,135.057,135.06,249199997.0
2005-09-15 19:15:00,135.053,135.063,135.045,135.062,981199996.0
2005-09-15 19:16:00,135.068,135.084,135.068,135.077,409199995.0
2005-09-15 19:17:00,135.075,135.095,135.075,135.079,366999997.0
2005-09-15 19:18:00,135.082,135.099,135.081,135.097,353200004.0
2005-09-15 19:19:00,135.103,135.119,135.103,135.11,709799999.0
2005-09-15 19:20:00,135.112,135.112,135.092,135.093,347100002.0
2005-09-15 19:21:00,135.102,135.112,135.088,135.099,505900000.0
2005-09-15 19:22:00,135.101,135.106,135.096,135.096,75400000.0
2005-09-15 19:23:00,135.108,135.114,135.099,135.109,1065800000.0
2005-09-15 19:24:00,135.11,135.115,135.102,135.11,601099999.0
2005-09-15 19:25:00,135.108,135.115,135.096,135.099,574999997.0
2005-09-15 19:26:00,135.1,135.116,135.098,135.105,1161799999.0
2005-09-15 19:27:00,135.105,135.115,135.092,135.101,739499997.0
2005-09-15 19:28:00,135.106,135.118,135.105,135.106,459899998.0
2005-09-15 19:29:00,135.107,135.118,135.107,135.109,359100001.0
2005-09-15 19:30:00,135.109,135.119,135.103,135.103,758400000.0
2005-09-15 19:31:00,135.103,135.117,135.097,135.105,555400001.0
2005-09-15 19:32:00,135.102,135.115,135.102,135.11,872099998.0
2005-09-15 19:33:00,135.11,135.116,135.101,135.108,553299994.0
2005-09-15 19:34:00,135.108,135.115,135.102,135.109,905599995.0
2005-09-15 19:35:00,135.106,135.12,135.106,135.112,728499997.0
2005-09-15 19:36:00,135.12,135.138,135.118,135.138,419400000.0
2005-09-15 19:37:00,135.136,135.147,135.136,135.147,89500003.0
2005-09-15 19:38:00,135.18,135.19,135.12,135.167,569799999.0
2005-09-15 19:39:00,135.155,135.167,135.142,135.154,598999999.0
2005-09-15 19:40:00,135.163,135.168,135.157,135.162,627599992.0
2005-09-15 19:41:00,135.157,135.171,135.153,135.157,875999998.0
2005-09-15 19:42:00,135.155,135.155,135.135,135.14,500499997.0
2005-09-15 19:43:00,135.15,135.151,135.134,135.141,152999999.0
2005-09-15 19:44:00,135.144,135.152,135.139,135.148,396099998.0
2005-09-15 19:45:00,135.148,135.148,135.133,135.133,72200000.0
2005-09-15 19:46:00,135.13,135.135,135.125,135.13,343299999.0
2005-09-15 19:47:00,135.129,135.132,135.12,135.128,212800001.0
2005-09-15 19:48:00,135.118,135.118,135.091,135.092,737199999.0
2005-09-15 19:49:00,135.092,135.1,135.091,135.093,343799996.0
2005-09-15 19:50:00,135.08,135.085,135.075,135.08,353200001.0
2005-09-15 19:51:00,135.076,135.076,135.048,135.048,375799996.0
2005-09-15 19:52:00,135.053,135.069,135.05,135.055,544900000.0
2005-09-15 19:53:00,135.061,135.072,135.051,135.06,317200000.0
2005-09-15 19:54:00,135.058,135.071,135.054,135.066,256800000.0
2005-09-15 19:55:00,135.066,135.073,135.061,135.061,244699998.0
2005-09-15 19:56:00,135.058,135.058,135.047,135.052,383699998.0
2005-09-15 19:57:00,135.044,135.058,135.044,135.058,555400001.0
2005-09-15 19:58:00,135.057,135.065,135.055,135.058,632200002.0
2005-09-15 19:59:00,135.063,135.079,135.061,135.075,606299996.0
2005-09-15 20:00:00,135.071,135.071,135.051,135.053,211799998.0
2005-09-15 20:01:00,135.053,135.065,135.047,135.052,378099999.0
2005-09-15 20:02:00,135.051,135.062,135.049,135.05,268900002.0
2005-09-15 20:03:00,135.054,135.054,135.038,135.042,237599997.0
2005-09-15 20:04:00,135.05,135.055,135.045,135.05,509499997.0
2005-09-15 20:05:00,135.075,135.09,135.04,135.06,703200006.0
2005-09-15 20:06:00,135.054,135.056,135.041,135.041,693400001.0
2005-09-15 20:07:00,135.036,135.047,135.035,135.047,315999998.0
2005-09-15 20:08:00,135.052,135.062,135.052,135.058,517499994.0
2005-09-15 20:09:00,135.063,135.073,135.057,135.066,439000001.0
2005-09-15 20:10:00,135.06,135.069,135.06,135.068,333599999.0
2005-09-15 20:11:00,135.08,135.106,135.08,135.095,685400000.0
2005-09-15 20:12:00,135.086,135.095,135.079,135.082,976099995.0
2005-09-15 20:13:00,135.08,135.084,135.076,135.078,234199997.0
2005-09-15 20:14:00,135.072,135.084,135.07,135.071,410699998.0
2005-09-15 20:15:00,135.079,135.085,135.07,135.075,673999996.0
2005-09-15 20:16:00,135.075,135.095,135.074,135.081,677899998.0
2005-09-15 20:17:00,135.085,135.09,135.082,135.087,185000000.0
2005-09-15 20:18:00,135.09,135.09,135.087,135.09,192000000.0
2005-09-15 20:19:00,135.094,135.1,135.091,135.095,314399999.0
2005-09-15 20:20:00,135.095,135.104,135.091,135.099,199099999.0
2005-09-15 20:21:00,135.138,135.138,135.098,135.112,425399998.0
2005-09-15 20:22:00,135.102,135.115,135.096,135.106,474399995.0
2005-09-15 20:23:00,135.11,135.115,135.1,135.105,442299998.0
2005-09-15 20:24:00,135.107,135.108,135.099,135.101,178500000.0
2005-09-15 20:25:00,135.101,135.115,135.1,135.109,527699996.0
2005-09-15 20:26:00,135.112,135.136,135.111,135.136,358299996.0
2005-09-15 20:27:00,135.143,135.164,135.143,135.16,683899996.0
2005-09-15 20:28:00,135.148,135.15,135.14,135.148,1150300003.0
2005-09-15 20:29:00,135.141,135.141,135.109,135.128,1133899998.0
2005-09-15 20:30:00,135.132,135.149,135.126,135.14,1819300002.0
2005-09-15 20:31:00,135.142,135.149,135.128,135.14,1270599997.0
2005-09-15 20:32:00,135.137,135.14,135.12,135.134,1102400002.0
2005-09-15 20:33:00,135.137,135.146,135.127,135.145,409699997.0
2005-09-15 20:34:00,135.138,135.142,135.128,135.138,420099995.0
2005-09-15 20:35:00,135.131,135.139,135.127,135.138,311899995.0
2005-09-15 20:36:00,135.139,135.145,135.126,135.145,649599997.0
2005-09-15 20:37:00,135.153,135.166,135.151,135.151,595000001.0
2005-09-15 20:38:00,135.147,135.155,135.139,135.15,738299997.0
2005-09-15 20:39:00,135.145,135.167,135.145,135.167,926000006.0
2005-09-15 20:40:00,135.157,135.195,135.157,135.195,1146000005.0
2005-09-15 20:41:00,135.195,135.218,135.195,135.207,335799997.0
2005-09-15 20:42:00,135.208,135.208,135.192,135.194,495800001.0
2005-09-15 20:43:00,135.188,135.197,135.184,135.184,402700000.0
2005-09-15 20:44:00,135.189,135.201,135.184,135.198,807199999.0
2005-09-15 20:45:00,135.203,135.203,135.18,135.183,698400007.0
2005-09-15 20:46:00,135.192,135.209,135.191,135.208,738599996.0
2005-09-15 20:47:00,135.205,135.215,135.202,135.205,738199999.0
2005-09-15 20:48:00,135.21,135.215,135.205,135.205,602400001.0
2005-09-15 20:49:00,135.21,135.215,135.205,135.215,477800002.0
2005-09-15 20:50:00,135.207,135.211,135.191,135.195,1198299992.0
2005-09-15 20:51:00,135.197,135.206,135.194,135.202,481200001.0
2005-09-15 20:52:00,135.21,135.215,135.205,135.21,216499998.0
2005-09-15 20:53:00,135.21,135.215,135.202,135.215,889200000.0
2005-09-15 20:54:00,135.21,135.215,135.207,135.215,318600003.0
2005-09-15 20:55:00,135.212,135.229,135.201,135.22,829500001.0
2005-09-15 20:56:00,135.225,135.245,135.223,135.226,776600004.0
2005-09-15 20:57:00,135.226,135.241,135.226,135.232,688500001.0
2005-09-15 20:58:00,135.239,135.245,135.216,135.216,1193000001.0
2005-09-15 20:59:00,135.213,135.231,135.213,135.213,1384800010.0
2005-09-15 21:00:00,135.212,135.231,135.212,135.221,1143399994.0
2005-09-15 21:01:00,135.221,135.221,135.202,135.208,767399996.0
2005-09-15 21:02:00,135.212,135.225,135.212,135.215,414300005.0
2005-09-15 21:03:00,135.215,135.264,135.202,135.241,754200001.0
2005-09-15 21:04:00,135.213,135.216,135.198,135.201,498599997.0
2005-09-15 21:05:00,135.201,135.212,135.195,135.212,444600003.0
2005-09-15 21:06:00,135.212,135.222,135.208,135.216,783999997.0
2005-09-15 21:07:00,135.219,135.227,135.207,135.218,519200004.0
2005-09-15 21:08:00,135.233,135.248,135.21,135.231,455099998.0
2005-09-15 21:09:00,135.227,135.245,135.216,135.245,135100000.0
2005-09-15 21:10:00,135.261,135.272,135.256,135.261,358199996.0
2005-09-15 21:11:00,135.258,135.277,135.257,135.277,200899999.0
2005-09-15 21:12:00,135.279,135.279,135.267,135.271,293100002.0
2005-09-15 21:13:00,135.271,135.281,135.267,135.27,668399997.0
2005-09-15 21:14:00,135.249,135.292,135.233,135.277,557499997.0
2005-09-15 21:15:00,135.261,135.274,135.256,135.256,858900007.0
2005-09-15 21:16:00,135.255,135.293,135.223,135.283,515699999.0
2005-09-15 21:17:00,135.286,135.293,135.231,135.293,809199994.0
2005-09-15 21:18:00,135.253,135.299,135.229,135.275,253999999.0
2005-09-15 21:19:00,135.256,135.275,135.255,135.255,570099999.0
2005-09-15 21:20:00,135.251,135.289,135.233,135.271,1432899995.0
2005-09-15 21:21:00,135.253,135.253,135.229,135.246,777900008.0
2005-09-15 21:22:00,135.249,135.281,135.244,135.252,792200001.0
2005-09-15 21:23:00,135.252,135.263,135.251,135.258,542099999.0
2005-09-15 21:24:00,135.257,135.275,135.255,135.261,657100003.0
2005-09-15 21:25:00,135.261,135.271,135.253,135.258,678999997.0
2005-09-15 21:26:00,135.248,135.266,135.245,135.255,350600002.0
2005-09-15 21:27:00,135.275,135.294,135.25,135.267,233700004.0
2005-09-15 21:28:00,135.254,135.265,135.254,135.265,103799998.0
2005-09-15 21:29:00,135.273,135.29,135.273,135.276,278700001.0
2005-09-15 21:30:00,135.29,135.306,135.257,135.295,384999999.0
2005-09-15 21:31:00,135.276,135.296,135.276,135.296,134599998.0
2005-09-15 21:32:00,135.328,135.345,135.268,135.326,470000004.0
2005-09-15 21:33:00,135.299,135.303,135.292,135.299,159000000.0
2005-09-15 21:34:00,135.29,135.295,135.29,135.29,165200002.0
2005-09-15 21:35:00,135.312,135.319,135.281,135.308,191599997.0
2005-09-15 21:36:00,135.287,135.287,135.275,135.275,201999999.0
2005-09-15 21:37:00,135.277,135.278,135.254,135.254,149899999.0
2005-09-15 21:38:00,135.252,135.257,135.249,135.252,104100000.0
2005-09-15 21:39:00,135.248,135.248,135.233,135.233,306100001.0
2005-09-15 21:40:00,135.23,135.242,135.229,135.242,268699999.0
2005-09-15 21:41:00,135.247,135.252,135.238,135.252,132099999.0
2005-09-15 21:42:00,135.255,135.255,135.243,135.254,299299999.0
2005-09-15 21:43:00,135.249,135.253,135.238,135.242,299499997.0
2005-09-15 21:44:00,135.241,135.254,135.239,135.247,686800007.0
2005-09-15 21:45:00,135.248,135.25,135.24,135.242,332700001.0
2005-09-15 21:46:00,135.253,135.272,135.234,135.258,478899997.0
2005-09-15 21:47:00,135.24,135.246,135.233,135.238,421599999.0
2005-09-15 21:48:00,135.231,135.244,135.231,135.235,106399999.0
2005-09-15 21:49:00,135.225,135.24,135.225,135.231,127599999.0
2005-09-15 21:50:00,135.245,135.255,135.201,135.205,115799999.0
2005-09-15 21:51:00,135.234,135.242,135.234,135.235,170699997.0
2005-09-15 21:52:00,135.226,135.249,135.226,135.237,57400000.0
2005-09-15 21:53:00,135.237,135.252,135.237,135.252,87699998.0
2005-09-15 21:54:00,135.247,135.25,135.242,135.243,112200000.0
2005-09-15 21:55:00,135.244,135.244,135.228,135.237,89699998.0
2005-09-15 21:56:00,135.244,135.269,135.231,135.269,179599999.0
2005-09-15 21:57:00,135.242,135.242,135.234,135.237,133299998.0
2005-09-15 21:58:00,135.239,135.24,135.232,135.237,53000000.0
2005-09-15 21:59:00,135.231,135.244,135.231,135.239,109300001.0
2005-09-15 22:00:00,135.237,135.239,135.233,135.236,235099997.0
2005-09-15 22:01:00,135.241,135.286,135.217,135.254,478699997.0
2005-09-15 22:02:00,135.237,135.24,135.222,135.228,470299994.0
2005-09-15 22:03:00,135.23,135.238,135.227,135.238,64300000.0
2005-09-15 22:04:00,135.242,135.242,135.23,135.24,255299999.0
2005-09-15 22:05:00,135.236,135.257,135.23,135.257,71600000.0
2005-09-15 22:06:00,135.266,135.273,135.266,135.27,62999999.0
2005-09-15 22:07:00,135.268,135.268,135.255,135.261,118500001.0
2005-09-15 22:08:00,135.268,135.302,135.262,135.294,331000002.0
2005-09-15 22:09:00,135.296,135.306,135.268,135.284,134200002.0
2005-09-15 22:10:00,135.275,135.283,135.255,135.261,128600000.0
2005-09-15 22:11:00,135.254,135.254,135.243,135.243,155800000.0
2005-09-15 22:12:00,135.241,135.262,135.241,135.25,187300000.0
2005-09-15 22:13:00,135.249,135.261,135.239,135.261,113600001.0
2005-09-15 22:14:00,135.285,135.295,135.245,135.263,198099997.0
2005-09-15 22:15:00,135.26,135.27,135.26,135.265,193900000.0
2005-09-15 22:16:00,135.27,135.274,135.266,135.267,270699997.0
2005-09-15 22:17:00,135.266,135.268,135.263,135.263,70299999.0
2005-09-15 22:18:00,135.261,135.268,135.261,135.268,168199999.0
2005-09-15 22:19:00,135.272,135.279,135.272,135.279,81400002.0
2005-09-15 22:20:00,135.3,135.31,135.272,135.301,96299999.0
2005-09-15 22:21:00,135.287,135.287,135.278,135.28,92399997.0
2005-09-15 22:22:00,135.285,135.289,135.282,135.282,143500002.0
2005-09-15 22:23:00,135.281,135.287,135.28,135.283,233899996.0
2005-09-15 22:24:00,135.301,135.311,135.285,135.294,88700001.0
2005-09-15 22:25:00,135.275,135.278,135.266,135.266,351299997.0
2005-09-15 22:26:00,135.268,135.275,135.268,135.274,162900001.0
2005-09-15 22:27:00,135.268,135.31,135.26,135.286,546699995.0
2005-09-15 22:28:00,135.272,135.274,135.265,135.274,147800000.0
2005-09-15 22:29:00,135.268,135.313,135.256,135.285,69999999.0
2005-09-15 22:30:00,135.283,135.287,135.281,135.281,77200000.0
2005-09-15 22:31:00,135.302,135.315,135.268,135.284,122200000.0
2005-09-15 22:32:00,135.271,135.275,135.266,135.266,185600000.0
2005-09-15 22:33:00,135.274,135.282,135.272,135.28,288499999.0
2005-09-15 22:34:00,135.277,135.277,135.259,135.263,246599998.0
2005-09-15 22:35:00,135.252,135.252,135.241,135.241,134299998.0
2005-09-15 22:36:00,135.247,135.26,135.247,135.247,344800001.0
2005-09-15 22:37:00,135.273,135.286,135.221,135.248,310499995.0
2005-09-15 22:38:00,135.24,135.255,135.24,135.245,212199999.0
2005-09-15 22:39:00,135.247,135.256,135.246,135.246,362700004.0
2005-09-15 22:40:00,135.245,135.256,135.238,135.242,516099997.0
2005-09-15 22:41:00,135.227,135.281,135.227,135.247,143100000.0
2005-09-15 22:42:00,135.243,135.256,135.243,135.254,160600001.0
2005-09-15 22:43:00,135.255,135.255,135.239,135.24,74600000.0
2005-09-15 22:44:00,135.243,135.258,135.243,135.258,272300000.0
2005-09-15 22:45:00,135.257,135.269,135.257,135.269,396900002.0
2005-09-15 22:46:00,135.272,135.277,135.264,135.277,61000000.0
2005-09-15 22:47:00,135.277,135.277,135.266,135.274,103800001.0
2005-09-15 22:48:00,135.274,135.278,135.266,135.267,288499999.0
2005-09-15 22:49:00,135.267,135.278,135.26,135.273,261400001.0
2005-09-15 22:50:00,135.27,135.277,135.267,135.267,85000000.0
2005-09-15 22:51:00,135.263,135.268,135.257,135.258,201300000.0
2005-09-15 22:52:00,135.255,135.26,135.25,135.26,269100004.0
2005-09-15 22:53:00,135.252,135.255,135.232,135.237,173000001.0
2005-09-15 22:54:00,135.225,135.227,135.207,135.207,153999997.0
2005-09-15 22:55:00,135.197,135.211,135.195,135.195,93300000.0
2005-09-15 22:56:00,135.198,135.198,135.186,135.197,88400000.0
2005-09-15 22:57:00,135.197,135.205,135.197,135.197,113600001.0
2005-09-15 22:58:00,135.2,135.202,135.192,135.202,155899999.0
2005-09-15 22:59:00,135.21,135.21,135.185,135.195,162399998.0
2005-09-15 23:00:00,135.238,135.26,135.217,135.258,121900000.0
2005-09-15 23:01:00,135.255,135.277,135.229,135.247,113100001.0
2005-09-15 23:02:00,135.29,135.297,135.236,135.264,109400002.0
2005-09-15 23:03:00,135.253,135.262,135.217,135.217,144699998.0
2005-09-15 23:04:00,135.215,135.227,135.201,135.203,93299999.0
2005-09-15 23:05:00,135.191,135.245,135.191,135.195,71999999.0
2005-09-15 23:06:00,135.17,135.251,135.17,135.232,100899999.0
2005-09-15 23:07:00,135.25,135.255,135.228,135.235,52700000.0
2005-09-15 23:08:00,135.183,135.24,135.183,135.236,88199997.0
2005-09-15 23:09:00,135.223,135.261,135.213,135.26,103600000.0
2005-09-15 23:10:00,135.229,135.26,135.226,135.248,53000000.0
2005-09-15 23:11:00,135.25,135.26,135.215,135.24,83300000.0
2005-09-15 23:12:00,135.22,135.234,135.193,135.234,59199999.0
2005-09-15 23:13:00,135.237,135.242,135.193,135.206,133400003.0
2005-09-15 23:14:00,135.21,135.235,135.188,135.188,206399999.0
2005-09-15 23:15:00,135.187,135.231,135.187,135.231,61800000.0
2005-09-15 23:16:00,135.195,135.254,135.192,135.245,183700002.0
2005-09-15 23:17:00,135.23,135.247,135.214,135.243,127300001.0
2005-09-15 23:18:00,135.25,135.264,135.201,135.201,87900002.0
2005-09-15 23:19:00,135.237,135.246,135.216,135.238,115299998.0
2005-09-15 23:20:00,135.24,135.245,135.237,135.237,98000000.0
2005-09-15 23:21:00,135.242,135.242,135.188,135.217,128600001.0
2005-09-15 23:22:00,135.213,135.228,135.21,135.228,162299999.0
2005-09-15 23:23:00,135.23,135.235,135.225,135.23,58700000.0
2005-09-15 23:24:00,135.222,135.239,135.222,135.235,73000002.0
2005-09-15 23:25:00,135.232,135.232,135.228,135.23,30400000.0
2005-09-15 23:26:00,135.23,135.23,135.222,135.225,95299999.0
2005-09-15 23:27:00,135.223,135.223,135.212,135.212,35899999.0
2005-09-15 23:28:00,135.209,135.215,135.209,135.212,41100000.0
2005-09-15 23:29:00,135.22,135.232,135.215,135.218,127699997.0
2005-09-15 23:30:00,135.22,135.226,135.218,135.225,48000000.0
2005-09-15 23:31:00,135.224,135.224,135.212,135.217,65700000.0
2005-09-15 23:32:00,135.218,135.222,135.218,135.222,27200000.0
2005-09-15 23:33:00,135.232,135.238,135.198,135.215,54800000.0
2005-09-15 23:34:00,135.227,135.232,135.225,135.228,71400000.0
2005-09-15 23:35:00,135.232,135.232,135.22,135.232,56500000.0
2005-09-15 23:36:00,135.225,135.235,135.223,135.225,62400000.0
2005-09-15 23:37:00,135.23,135.23,135.223,135.228,49400001.0
2005-09-15 23:38:00,135.22,135.231,135.216,135.216,85800000.0
2005-09-15 23:39:00,135.226,135.228,135.224,135.228,120899995.0
2005-09-15 23:40:00,135.219,135.219,135.209,135.218,56800000.0
2005-09-15 23:41:00,135.209,135.226,135.209,135.226,23700000.0
2005-09-15 23:42:00,135.242,135.243,135.242,135.243,12800000.0
2005-09-15 23:43:00,135.248,135.25,135.243,135.247,45200000.0
2005-09-15 23:44:00,135.244,135.252,135.244,135.252,113600000.0
2005-09-15 23:45:00,135.25,135.25,135.245,135.25,47300000.0
2005-09-15 23:46:00,135.243,135.261,135.235,135.251,116099999.0
2005-09-15 23:47:00,135.248,135.255,135.245,135.25,36600000.0
2005-09-15 23:48:00,135.259,135.266,135.215,135.22,125900000.0
2005-09-15 23:49:00,135.253,135.253,135.234,135.234,49300000.0
2005-09-15 23:50:00,135.241,135.249,135.236,135.241,72200001.0
2005-09-15 23:51:00,135.245,135.266,135.236,135.255,83900000.0
2005-09-15 23:52:00,135.237,135.253,135.236,135.244,103199998.0
2005-09-15 23:53:00,135.252,135.266,135.25,135.25,100900000.0
2005-09-15 23:54:00,135.257,135.257,135.243,135.25,31899999.0
2005-09-15 23:55:00,135.258,135.258,135.255,135.255,7100000.0
2005-09-15 23:56:00,135.27,135.286,135.255,135.261,153800002.0
2005-09-15 23:57:00,135.273,135.28,135.269,135.27,57299999.0
2005-09-15 23:58:00,135.262,135.265,135.254,135.254,56500000.0
2005-09-15 23:59:00,135.25,135.262,135.249,135.262,116900000.0
2005-09-16 00:00:00,135.254,135.27,135.254,135.254,77200000.0
2005-09-16 00:01:00,135.245,135.245,135.243,135.245,25399999.0
2005-09-16 00:02:00,135.233,135.264,135.221,135.263,143899998.0
2005-09-16 00:03:00,135.248,135.249,135.209,135.209,121199999.0
2005-09-16 00:04:00,135.215,135.241,135.215,135.241,32100000.0
2005-09-16 00:05:00,135.275,135.281,135.258,135.272,82600001.0
2005-09-16 00:06:00,135.255,135.278,135.251,135.251,166799999.0
2005-09-16 00:07:00,135.248,135.271,135.242,135.271,40000000.0
2005-09-16 00:08:00,135.277,135.285,135.254,135.254,35700000.0
2005-09-16 00:09:00,135.267,135.281,135.267,135.28,92500002.0
2005-09-16 00:10:00,135.275,135.292,135.271,135.277,105700002.0
2005-09-16 00:11:00,135.275,135.281,135.261,135.266,222400000.0
2005-09-16 00:12:00,135.272,135.272,135.259,135.268,130200001.0
2005-09-16 00:13:00,135.263,135.271,135.254,135.256,84000000.0
2005-09-16 00:14:00,135.266,135.275,135.266,135.275,43400001.0
2005-09-16 00:15:00,135.28,135.28,135.261,135.264,222199995.0
2005-09-16 00:16:00,135.265,135.274,135.258,135.263,131600001.0
2005-09-16 00:17:00,135.261,135.273,135.261,135.273,91299999.0
2005-09-16 00:18:00,135.265,135.265,135.251,135.251,47899999.0
2005-09-16 00:19:00,135.253,135.279,135.253,135.277,121499998.0
2005-09-16 00:20:00,135.28,135.285,135.273,135.28,189799997.0
2005-09-16 00:21:00,135.284,135.292,135.282,135.29,46400000.0
2005-09-16 00:22:00,135.29,135.295,135.29,135.29,97600000.0
2005-09-16 00:23:00,135.295,135.295,135.29,135.29,39700000.0
2005-09-16 00:24:00,135.293,135.293,135.275,135.275,96000000.0
2005-09-16 00:25:00,135.302,135.315,135.286,135.31,153699995.0
2005-09-16 00:26:00,135.275,135.275,135.27,135.271,31200000.0
2005-09-16 00:27:00,135.272,135.285,135.272,135.273,93299998.0
2005-09-16 00:28:00,135.266,135.28,135.256,135.256,70600000.0
2005-09-16 00:29:00,135.273,135.275,135.262,135.275,51400000.0
2005-09-16 00:30:00,135.276,135.276,135.243,135.266,147099999.0
2005-09-16 00:31:00,135.265,135.275,135.262,135.265,87300000.0
2005-09-16 00:32:00,135.268,135.282,135.264,135.266,97200000.0
2005-09-16 00:33:00,135.272,135.288,135.272,135.288,37700000.0
2005-09-16 00:34:00,135.287,135.287,135.273,135.275,52600001.0
2005-09-16 00:35:00,135.275,135.292,135.27,135.292,42699999.0
2005-09-16 00:36:00,135.296,135.299,135.288,135.288,111099998.0
2005-09-16 00:37:00,135.286,135.292,135.282,135.289,111099998.0
2005-09-16 00:38:00,135.285,135.304,135.285,135.292,72500001.0
2005-09-16 00:39:00,135.295,135.305,135.295,135.305,48700000.0
2005-09-16 00:40:00,135.298,135.298,135.286,135.292,79100000.0
2005-09-16 00:41:00,135.293,135.3,135.293,135.299,43300001.0
2005-09-16 00:42:00,135.292,135.301,135.29,135.291,66099999.0
2005-09-16 00:43:00,135.295,135.298,135.285,135.288,175400004.0
2005-09-16 00:44:00,135.287,135.287,135.275,135.286,104600001.0
2005-09-16 00:45:00,135.288,135.29,135.275,135.275,55200000.0
2005-09-16 00:46:00,135.273,135.276,135.268,135.268,68000000.0
2005-09-16 00:47:00,135.273,135.291,135.273,135.286,100799997.0
2005-09-16 00:48:00,135.33,135.335,135.304,135.33,51200000.0
2005-09-16 00:49:00,135.283,135.299,135.283,135.298,145199998.0
2005-09-16 00:50:00,135.292,135.302,135.292,135.294,31999999.0
2005-09-16 00:51:00,135.305,135.314,135.291,135.314,155200003.0
2005-09-16 00:52:00,135.313,135.313,135.285,135.304,62300000.0
2005-09-16 00:53:00,135.303,135.303,135.3,135.3,44800000.0
2005-09-16 00:54:00,135.295,135.297,135.283,135.283,119100002.0
2005-09-16 00:55:00,135.275,135.285,135.275,135.278,100599999.0
2005-09-16 00:56:00,135.281,135.288,135.277,135.288,120699999.0
2005-09-16 00:57:00,135.29,135.302,135.289,135.289,110799998.0
2005-09-16 00:58:00,135.292,135.298,135.285,135.29,113800003.0
2005-09-16 00:59:00,135.29,135.295,135.285,135.285,40000000.0
2005-09-16 01:00:00,135.284,135.301,135.284,135.292,71599999.0
2005-09-16 01:01:00,135.294,135.309,135.294,135.302,107700001.0
2005-09-16 01:02:00,135.306,135.313,135.303,135.313,112300000.0
2005-09-16 01:03:00,135.302,135.313,135.302,135.313,34200000.0
2005-09-16 01:04:00,135.307,135.312,135.301,135.302,119900002.0
2005-09-16 01:05:00,135.304,135.317,135.304,135.31,70100000.0
2005-09-16 01:06:00,135.306,135.306,135.301,135.301,38099999.0
2005-09-16 01:07:00,135.301,135.308,135.3,135.308,59200000.0
2005-09-16 01:08:00,135.314,135.321,135.305,135.305,85199999.0
2005-09-16 01:09:00,135.304,135.317,135.304,135.31,150199999.0
2005-09-16 01:10:00,135.308,135.312,135.297,135.297,138199996.0
2005-09-16 01:11:00,135.31,135.342,135.31,135.333,25600000.0
2005-09-16 01:12:00,135.338,135.341,135.333,135.333,249499997.0
2005-09-16 01:13:00,135.331,135.338,135.33,135.338,116900000.0
2005-09-16 01:14:00,135.34,135.345,135.332,135.332,10500000.0
2005-09-16 01:15:00,135.345,135.345,135.337,135.338,98700000.0
2005-09-16 01:16:00,135.34,135.34,135.312,135.332,114699999.0
2005-09-16 01:17:00,135.324,135.324,135.305,135.311,140700000.0
2005-09-16 01:18:00,135.323,135.323,135.32,135.32,84499999.0
2005-09-16 01:19:00,135.314,135.314,135.298,135.302,121299998.0
2005-09-16 01:20:00,135.311,135.322,135.311,135.322,67099999.0
2005-09-16 01:21:00,135.313,135.325,135.313,135.315,88700001.0
2005-09-16 01:22:00,135.315,135.325,135.315,135.32,143300000.0
2005-09-16 01:23:00,135.32,135.325,135.313,135.32,131600000.0
2005-09-16 01:24:00,135.32,135.336,135.32,135.325,55300000.0
2005-09-16 01:25:00,135.336,135.336,135.332,135.332,5600000.0
2005-09-16 01:26:00,135.325,135.333,135.315,135.33,138299999.0
2005-09-16 01:27:00,135.331,135.331,135.313,135.313,93600000.0
2005-09-16 01:28:00,135.311,135.323,135.311,135.315,58200000.0
2005-09-16 01:29:00,135.325,135.325,135.317,135.323,122799999.0
2005-09-16 01:30:00,135.321,135.332,135.315,135.332,90300000.0
2005-09-16 01:31:00,135.338,135.355,135.337,135.355,114099997.0
2005-09-16 01:32:00,135.34,135.35,135.325,135.35,59400000.0
2005-09-16 01:33:00,135.35,135.355,135.345,135.35,128000000.0
2005-09-16 01:34:00,135.365,135.395,135.365,135.395,103200000.0
2005-09-16 01:35:00,135.417,135.428,135.405,135.421,120599998.0
2005-09-16 01:36:00,135.412,135.421,135.396,135.421,40000000.0
2005-09-16 01:37:00,135.432,135.438,135.426,135.427,140899999.0
2005-09-16 01:38:00,135.438,135.453,135.438,135.451,147399999.0
2005-09-16 01:39:00,135.455,135.455,135.442,135.45,94600002.0
2005-09-16 01:40:00,135.44,135.44,135.417,135.423,132299998.0
2005-09-16 01:41:00,135.42,135.427,135.42,135.427,34399999.0
2005-09-16 01:42:00,135.433,135.433,135.418,135.428,228300004.0
2005-09-16 01:43:00,135.422,135.433,135.422,135.426,37099999.0
2005-09-16 01:44:00,135.421,135.432,135.421,135.421,83199999.0
2005-09-16 01:45:00,135.422,135.432,135.422,135.432,48199999.0
2005-09-16 01:46:00,135.433,135.438,135.433,135.438,62300001.0
2005-09-16 01:47:00,135.427,135.429,135.42,135.42,63899999.0
2005-09-16 01:48:00,135.413,135.43,135.413,135.428,75800000.0
2005-09-16 01:49:00,135.435,135.44,135.423,135.437,118300003.0
2005-09-16 01:50:00,135.43,135.445,135.43,135.445,112799999.0
2005-09-16 01:51:00,135.445,135.445,135.432,135.44,84499998.0
2005-09-16 01:52:00,135.434,135.434,135.419,135.428,94799999.0
2005-09-16 01:53:00,135.423,135.423,135.392,135.392,102899998.0
2005-09-16 01:54:00,135.4,135.4,135.371,135.371,93999999.0
2005-09-16 01:55:00,135.395,135.41,135.395,135.408,127099998.0
2005-09-16 01:56:00,135.4,135.409,135.398,135.409,82199999.0
2005-09-16 01:57:00,135.406,135.406,135.404,135.404,4500000.0
2005-09-16 01:58:00,135.408,135.414,135.402,135.408,109699999.0
2005-09-16 01:59:00,135.4,135.4,135.374,135.382,120299999.0
2005-09-16 02:00:00,135.378,135.378,135.343,135.365,47500000.0
2005-09-16 02:01:00,135.381,135.403,135.381,135.395,183400001.0
2005-09-16 02:02:00,135.393,135.405,135.378,135.405,65600000.0
2005-09-16 02:03:00,135.415,135.422,135.41,135.422,88900000.0
2005-09-16 02:04:00,135.408,135.408,135.395,135.406,103899998.0
2005-09-16 02:05:00,135.4,135.4,135.39,135.391,106199999.0
2005-09-16 02:06:00,135.383,135.383,135.355,135.359,67199999.0
2005-09-16 02:07:00,135.364,135.384,135.36,135.36,102700000.0
2005-09-16 02:08:00,135.365,135.393,135.365,135.393,122200000.0
2005-09-16 02:09:00,135.397,135.398,135.396,135.398,65999999.0
2005-09-16 02:10:00,135.403,135.41,135.4,135.408,95099999.0
2005-09-16 02:11:00,135.413,135.431,135.413,135.431,109899997.0
2005-09-16 02:12:00,135.423,135.427,135.419,135.42,95699998.0
2005-09-16 02:13:00,135.415,135.42,135.4,135.42,86600001.0
2005-09-16 02:14:00,135.424,135.427,135.42,135.42,203600001.0
2005-09-16 02:15:00,135.435,135.449,135.435,135.441,89299998.0
2005-09-16 02:16:00,135.436,135.447,135.433,135.447,51100000.0
2005-09-16 02:17:00,135.447,135.448,135.445,135.448,36300000.0
2005-09-16 02:18:00,135.449,135.455,135.445,135.448,87899999.0
2005-09-16 02:19:00,135.44,135.445,135.438,135.44,70399999.0
2005-09-16 02:20:00,135.449,135.453,135.442,135.442,135699998.0
2005-09-16 02:21:00,135.443,135.451,135.44,135.443,104300001.0
2005-09-16 02:22:00,135.445,135.453,135.439,135.45,107699998.0
2005-09-16 02:23:00,135.45,135.455,135.445,135.445,70799999.0
2005-09-16 02:24:00,135.452,135.458,135.448,135.45,107100000.0
2005-09-16 02:25:00,135.438,135.446,135.438,135.443,37600000.0
2005-09-16 02:26:00,135.447,135.451,135.444,135.451,70300000.0
2005-09-16 02:27:00,135.448,135.448,135.443,135.443,28900000.0
2005-09-16 02:28:00,135.44,135.45,135.44,135.442,70900002.0
2005-09-16 02:29:00,135.433,135.436,135.426,135.431,124000002.0
2005-09-16 02:30:00,135.416,135.425,135.411,135.425,23000000.0
2005-09-16 02:31:00,135.43,135.438,135.423,135.438,116200000.0
2005-09-16 02:32:00,135.436,135.436,135.422,135.435,66300000.0
2005-09-16 02:33:00,135.44,135.447,135.44,135.447,78000000.0
2005-09-16 02:34:00,135.436,135.436,135.423,135.429,98999999.0
2005-09-16 02:35:00,135.427,135.434,135.421,135.434,112599999.0
2005-09-16 02:36:00,135.44,135.445,135.432,135.44,74500000.0
2005-09-16 02:37:00,135.438,135.438,135.432,135.432,123099998.0
2005-09-16 02:38:00,135.437,135.439,135.414,135.434,142900003.0
2005-09-16 02:39:00,135.424,135.424,135.39,135.405,118399998.0
2005-09-16 02:40:00,135.412,135.436,135.412,135.436,68600000.0
2005-09-16 02:41:00,135.438,135.442,135.432,135.432,89699999.0
2005-09-16 02:42:00,135.426,135.439,135.418,135.435,62300000.0
2005-09-16 02:43:00,135.427,135.437,135.427,135.437,115000003.0
2005-09-16 02:44:00,135.427,135.427,135.414,135.414,26400000.0
2005-09-16 02:45:00,135.417,135.419,135.41,135.417,117600002.0
2005-09-16 02:46:00,135.424,135.429,135.42,135.429,79900001.0
2005-09-16 02:47:00,135.441,135.449,135.427,135.449,84199999.0
2005-09-16 02:48:00,135.433,135.433,135.418,135.419,34400000.0
2005-09-16 02:49:00,135.415,135.43,135.402,135.43,133900000.0
2005-09-16 02:50:00,135.428,135.445,135.428,135.445,69200000.0
2005-09-16 02:51:00,135.441,135.448,135.421,135.421,95600001.0
2005-09-16 02:52:00,135.424,135.445,135.424,135.445,39200000.0
2005-09-16 02:53:00,135.444,135.45,135.439,135.447,128699999.0
2005-09-16 02:54:00,135.448,135.448,135.442,135.446,44800000.0
2005-09-16 02:55:00,135.438,135.438,135.421,135.436,119499997.0
2005-09-16 02:56:00,135.44,135.445,135.435,135.435,175399999.0
2005-09-16 02:57:00,135.44,135.44,135.44,135.44,20800000.0
2005-09-16 02:58:00,135.45,135.45,135.429,135.433,131300000.0
2005-09-16 02:59:00,135.436,135.438,135.427,135.434,214600002.0
2005-09-16 03:00:00,135.44,135.44,135.424,135.432,22900000.0
2005-09-16 03:01:00,135.439,135.442,135.429,135.442,120800000.0
2005-09-16 03:02:00,135.44,135.445,135.435,135.44,95100002.0
2005-09-16 03:03:00,135.437,135.437,135.411,135.411,59200001.0
2005-09-16 03:04:00,135.407,135.413,135.407,135.413,5600000.0
2005-09-16 03:05:00,135.416,135.416,135.395,135.403,143099997.0
2005-09-16 03:06:00,135.406,135.411,135.389,135.397,147000001.0
2005-09-16 03:07:00,135.41,135.413,135.394,135.402,66700000.0
2005-09-16 03:08:00,135.402,135.413,135.402,135.413,20800000.0
2005-09-16 03:09:00,135.415,135.416,135.406,135.406,72700000.0
2005-09-16 03:10:00,135.404,135.404,135.399,135.399,24800000.0
2005-09-16 03:11:00,135.414,135.427,135.414,135.427,76600002.0
2005-09-16 03:12:00,135.42,135.42,135.411,135.414,131400001.0
2005-09-16 03:13:00,135.422,135.426,135.422,135.426,83099999.0
2005-09-16 03:14:00,135.432,135.443,135.432,135.443,12800000.0
2005-09-16 03:15:00,135.457,135.459,135.439,135.439,61200000.0
2005-09-16 03:16:00,135.44,135.445,135.435,135.44,52400000.0
2005-09-16 03:17:00,135.445,135.445,135.435,135.442,23900000.0
2005-09-16 03:18:00,135.439,135.46,135.439,135.46,67900001.0
2005-09-16 03:19:00,135.458,135.506,135.458,135.506,46700000.0
2005-09-16 03:20:00,135.534,135.582,135.534,135.566,80700000.0
2005-09-16 03:21:00,135.563,135.589,135.563,135.571,92100000.0
2005-09-16 03:22:00,135.577,135.597,135.577,135.597,84000000.0
2005-09-16 03:23:00,135.612,135.612,135.579,135.579,122000000.0
2005-09-16 03:24:00,135.582,135.598,135.582,135.596,122799999.0
2005-09-16 03:25:00,135.601,135.617,135.595,135.615,157700001.0
2005-09-16 03:26:00,135.633,135.654,135.633,135.65,90800001.0
2005-09-16 03:27:00,135.628,135.628,135.617,135.617,13600000.0
2005-09-16 03:28:00,135.575,135.575,135.562,135.567,92199999.0
2005-09-16 03:29:00,135.567,135.59,135.567,135.588,109700001.0
2005-09-16 03:30:00,135.592,135.615,135.592,135.606,39200000.0
2005-09-16 03:31:00,135.603,135.605,135.56,135.56,35700000.0
2005-09-16 03:32:00,135.562,135.566,135.546,135.546,82000002.0
2005-09-16 03:33:00,135.545,135.565,135.545,135.565,109700001.0
2005-09-16 03:34:00,135.555,135.555,135.529,135.529,76700001.0
2005-09-16 03:35:00,135.538,135.552,135.535,135.536,78699998.0
2005-09-16 03:36:00,135.549,135.561,135.549,135.561,27200000.0
2005-09-16 03:37:00,135.571,135.584,135.571,135.584,41200002.0
2005-09-16 03:38:00,135.593,135.593,135.58,135.587,83500002.0
2005-09-16 03:39:00,135.59,135.59,135.575,135.584,88000002.0
2005-09-16 03:40:00,135.577,135.581,135.561,135.574,71100002.0
2005-09-16 03:41:00,135.574,135.582,135.565,135.565,50000000.0
2005-09-16 03:42:00,135.557,135.566,135.554,135.566,80199999.0
2005-09-16 03:43:00,135.567,135.567,135.564,135.564,74000000.0
2005-09-16 03:44:00,135.565,135.565,135.554,135.56,76400000.0
2005-09-16 03:45:00,135.569,135.569,135.562,135.567,47200000.0
2005-09-16 03:46:00,135.558,135.558,135.542,135.542,83100003.0
2005-09-16 03:47:00,135.535,135.535,135.525,135.532,52700000.0
2005-09-16 03:48:00,135.535,135.548,135.532,135.535,140600002.0
2005-09-16 03:49:00,135.54,135.54,135.54,135.54,79100003.0
2005-09-16 03:50:00,135.544,135.562,135.544,135.551,103399999.0
2005-09-16 03:51:00,135.572,135.576,135.559,135.571,132000001.0
2005-09-16 03:52:00,135.573,135.58,135.56,135.577,68900000.0
2005-09-16 03:53:00,135.583,135.587,135.575,135.587,85099998.0
2005-09-16 03:54:00,135.588,135.589,135.571,135.573,101999998.0
2005-09-16 03:55:00,135.562,135.568,135.562,135.568,12000000.0
2005-09-16 03:56:00,135.564,135.57,135.564,135.564,31200000.0
2005-09-16 03:57:00,135.565,135.565,135.555,135.565,66500002.0
2005-09-16 03:58:00,135.562,135.562,135.552,135.555,68800000.0
2005-09-16 03:59:00,135.553,135.557,135.551,135.552,55100002.0
2005-09-16 04:00:00,135.57,135.578,135.556,135.578,75600000.0
2005-09-16 04:01:00,135.56,135.572,135.549,135.571,47300000.0
2005-09-16 04:02:00,135.548,135.548,135.542,135.543,42399998.0
2005-09-16 04:03:00,135.549,135.549,135.539,135.539,68700002.0
2005-09-16 04:04:00,135.547,135.558,135.547,135.558,29300000.0
2005-09-16 04:05:00,135.564,135.564,135.551,135.563,77200000.0
2005-09-16 04:06:00,135.562,135.562,135.552,135.56,116599997.0
2005-09-16 04:07:00,135.558,135.558,135.551,135.553,131600001.0
2005-09-16 04:08:00,135.549,135.549,135.532,135.545,39000000.0
2005-09-16 04:09:00,135.542,135.559,135.542,135.552,138800001.0
2005-09-16 04:10:00,135.549,135.555,135.541,135.555,86800001.0
2005-09-16 04:11:00,135.559,135.573,135.555,135.573,55700001.0
2005-09-16 04:12:00,135.582,135.626,135.582,135.626,78999999.0
2005-09-16 04:13:00,135.637,135.637,135.623,135.623,26800000.0
2005-09-16 04:14:00,135.617,135.628,135.615,135.627,37600000.0
2005-09-16 04:15:00,135.618,135.618,135.613,135.613,71399999.0
2005-09-16 04:16:00,135.615,135.636,135.615,135.623,122100002.0
2005-09-16 04:17:00,135.623,135.633,135.621,135.629,84699998.0
2005-09-16 04:18:00,135.622,135.622,135.612,135.612,39200000.0
2005-09-16 04:19:00,135.604,135.611,135.601,135.601,79600000.0
2005-09-16 04:20:00,135.602,135.602,135.583,135.583,91199997.0
2005-09-16 04:21:00,135.591,135.598,135.588,135.597,83199999.0
2005-09-16 04:22:00,135.598,135.615,135.595,135.615,141699998.0
2005-09-16 04:23:00,135.619,135.63,135.608,135.63,135800001.0
2005-09-16 04:24:00,135.619,135.625,135.616,135.625,92000000.0
2005-09-16 04:25:00,135.616,135.642,135.616,135.638,40500000.0
2005-09-16 04:26:00,135.641,135.652,135.633,135.638,176499997.0
2005-09-16 04:27:00,135.638,135.638,135.62,135.632,60700000.0
2005-09-16 04:28:00,135.628,135.631,135.62,135.628,124499997.0
2005-09-16 04:29:00,135.625,135.635,135.622,135.628,63000000.0
2005-09-16 04:30:00,135.638,135.638,135.63,135.638,62400000.0
2005-09-16 04:31:00,135.645,135.648,135.637,135.641,45500000.0
2005-09-16 04:32:00,135.649,135.665,135.649,135.665,121900001.0
2005-09-16 04:33:00,135.661,135.661,135.641,135.641,99600002.0
2005-09-16 04:34:00,135.652,135.666,135.652,135.666,49099999.0
2005-09-16 04:35:00,135.668,135.668,135.641,135.65,71600000.0
2005-09-16 04:36:00,135.649,135.664,135.647,135.657,153999996.0
2005-09-16 04:37:00,135.658,135.675,135.653,135.664,99699998.0
2005-09-16 04:38:00,135.657,135.658,135.649,135.653,49300000.0
2005-09-16 04:39:00,135.646,135.646,135.609,135.611,25300000.0
2005-09-16 04:40:00,135.618,135.618,135.597,135.605,37600000.0
2005-09-16 04:41:00,135.6,135.6,135.58,135.593,24000000.0
2005-09-16 04:42:00,135.605,135.614,135.605,135.614,37700002.0
2005-09-16 04:43:00,135.617,135.623,135.614,135.617,45600000.0
2005-09-16 04:44:00,135.627,135.627,135.604,135.624,53400000.0
2005-09-16 04:45:00,135.617,135.617,135.604,135.605,90899999.0
2005-09-16 04:46:00,135.618,135.628,135.618,135.627,98200002.0
2005-09-16 04:47:00,135.61,135.614,135.602,135.609,89400002.0
2005-09-16 04:48:00,135.599,135.599,135.596,135.596,35199999.0
2005-09-16 04:49:00,135.599,135.611,135.591,135.605,111600000.0
2005-09-16 04:50:00,135.591,135.591,135.586,135.586,36000000.0
2005-09-16 04:51:00,135.589,135.592,135.584,135.584,67799999.0
2005-09-16 04:52:00,135.583,135.591,135.577,135.577,73800001.0
2005-09-16 04:53:00,135.582,135.589,135.582,135.582,93300000.0
2005-09-16 04:54:00,135.577,135.582,135.569,135.582,91599999.0
2005-09-16 04:55:00,135.587,135.59,135.587,135.587,113899999.0
2005-09-16 04:56:00,135.587,135.59,135.574,135.583,82799999.0
2005-09-16 04:57:00,135.587,135.602,135.587,135.592,65500000.0
2005-09-16 04:58:00,135.588,135.598,135.585,135.598,96700001.0
2005-09-16 04:59:00,135.599,135.609,135.593,135.593,91200002.0
2005-09-16 05:00:00,135.587,135.588,135.577,135.577,106199999.0
2005-09-16 05:01:00,135.576,135.593,135.576,135.589,55600001.0
2005-09-16 05:02:00,135.581,135.588,135.58,135.58,118799997.0
2005-09-16 05:03:00,135.585,135.585,135.575,135.577,66399999.0
2005-09-16 05:04:00,135.576,135.588,135.576,135.588,124700000.0
2005-09-16 05:05:00,135.583,135.589,135.581,135.582,63700000.0
2005-09-16 05:06:00,135.583,135.593,135.583,135.583,62299999.0
2005-09-16 05:07:00,135.59,135.595,135.58,135.58,72300000.0
2005-09-16 05:08:00,135.586,135.606,135.586,135.599,51200000.0
2005-09-16 05:09:00,135.613,135.613,135.601,135.606,82199999.0
2005-09-16 05:10:00,135.593,135.593,135.576,135.578,157799996.0
2005-09-16 05:11:00,135.587,135.593,135.576,135.593,75800001.0
2005-09-16 05:12:00,135.59,135.59,135.59,135.59,4800000.0
2005-09-16 05:13:00,135.595,135.595,135.585,135.585,32200000.0
2005-09-16 05:14:00,135.595,135.595,135.585,135.59,144700001.0
2005-09-16 05:15:00,135.595,135.595,135.59,135.59,17600000.0
2005-09-16 05:16:00,135.59,135.602,135.59,135.602,81899999.0
2005-09-16 05:17:00,135.594,135.605,135.594,135.595,133300000.0
2005-09-16 05:18:00,135.605,135.605,135.6,135.6,56500001.0
2005-09-16 05:19:00,135.6,135.6,135.6,135.6,24799999.0
2005-09-16 05:20:00,135.609,135.617,135.604,135.617,43100000.0
2005-09-16 05:21:00,135.617,135.619,135.606,135.606,129500000.0
2005-09-16 05:22:00,135.617,135.626,135.617,135.622,89900000.0
2005-09-16 05:23:00,135.612,135.625,135.612,135.625,87199998.0
2005-09-16 05:24:00,135.623,135.623,135.614,135.615,35200000.0
2005-09-16 05:25:00,135.62,135.629,135.615,135.615,73500001.0
2005-09-16 05:26:00,135.618,135.618,135.609,135.609,23200000.0
2005-09-16 05:27:00,135.609,135.614,135.608,135.613,106400000.0
2005-09-16 05:28:00,135.615,135.621,135.606,135.621,51399998.0
2005-09-16 05:29:00,135.627,135.627,135.607,135.614,55199999.0
2005-09-16 05:30:00,135.6,135.623,135.6,135.612,80099999.0
2005-09-16 05:31:00,135.615,135.619,135.6,135.613,21100000.0
2005-09-16 05:32:00,135.62,135.62,135.612,135.612,16800000.0
2005-09-16 05:33:00,135.619,135.619,135.602,135.613,37000000.0
2005-09-16 05:34:00,135.607,135.61,135.607,135.61,8800000.0
2005-09-16 05:35:00,135.608,135.612,135.597,135.611,46400001.0
2005-09-16 05:36:00,135.605,135.615,135.605,135.615,58099999.0
2005-09-16 05:37:00,135.602,135.615,135.602,135.61,43300000.0
2005-09-16 05:38:00,135.606,135.606,135.604,135.604,14700000.0
2005-09-16 05:39:00,135.596,135.596,135.594,135.594,15200000.0
2005-09-16 05:40:00,135.597,135.617,135.597,135.615,104000000.0
2005-09-16 05:41:00,135.616,135.616,135.597,135.597,97499998.0
2005-09-16 05:42:00,135.61,135.618,135.61,135.61,55900000.0
2005-09-16 05:43:00,135.617,135.62,135.614,135.614,18700000.0
2005-09-16 05:44:00,135.615,135.624,135.613,135.613,74200000.0
2005-09-16 05:45:00,135.61,135.611,135.6,135.611,150000001.0
2005-09-16 05:46:00,135.606,135.631,135.606,135.625,85900000.0
2005-09-16 05:47:00,135.619,135.638,135.619,135.631,106299998.0
2005-09-16 05:48:00,135.631,135.631,135.624,135.624,20600000.0
2005-09-16 05:49:00,135.635,135.635,135.622,135.627,108199999.0
2005-09-16 05:50:00,135.633,135.635,135.623,135.629,79000000.0
2005-09-16 05:51:00,135.625,135.625,135.623,135.623,17600000.0
2005-09-16 05:52:00,135.617,135.636,135.617,135.634,65300000.0
2005-09-16 05:53:00,135.642,135.643,135.626,135.627,148000002.0
2005-09-16 05:54:00,135.627,135.635,135.624,135.63,99700000.0
2005-09-16 05:55:00,135.631,135.64,135.628,135.637,43400000.0
2005-09-16 05:56:00,135.638,135.638,135.633,135.633,67000001.0
2005-09-16 05:57:00,135.625,135.64,135.625,135.63,100400002.0
2005-09-16 05:58:00,135.63,135.635,135.62,135.63,88400001.0
2005-09-16 05:59:00,135.63,135.648,135.63,135.647,130400003.0
2005-09-16 06:00:00,135.643,135.652,135.638,135.648,60699999.0
2005-09-16 06:01:00,135.65,135.65,135.632,135.638,93500000.0
2005-09-16 06:02:00,135.64,135.64,135.64,135.64,63100001.0
2005-09-16 06:03:00,135.64,135.643,135.635,135.635,74699999.0
2005-09-16 06:04:00,135.642,135.642,135.631,135.637,110000001.0
2005-09-16 06:05:00,135.645,135.645,135.632,135.645,97400004.0
2005-09-16 06:06:00,135.637,135.638,135.624,135.624,65800000.0
2005-09-16 06:07:00,135.613,135.639,135.606,135.634,110499997.0
2005-09-16 06:08:00,135.648,135.648,135.63,135.64,59700000.0
2005-09-16 06:09:00,135.634,135.635,135.619,135.622,84500001.0
2005-09-16 06:10:00,135.615,135.633,135.606,135.631,132299999.0
2005-09-16 06:11:00,135.644,135.656,135.644,135.65,81600000.0
2005-09-16 06:12:00,135.654,135.683,135.654,135.683,19100000.0
2005-09-16 06:13:00,135.684,135.708,135.681,135.696,71400003.0
2005-09-16 06:14:00,135.713,135.715,135.707,135.715,41799999.0
2005-09-16 06:15:00,135.713,135.713,135.7,135.711,98200000.0
2005-09-16 06:16:00,135.72,135.722,135.709,135.712,150299998.0
2005-09-16 06:17:00,135.713,135.74,135.701,135.724,104700001.0
2005-09-16 06:18:00,135.717,135.717,135.698,135.706,68599999.0
2005-09-16 06:19:00,135.718,135.718,135.702,135.708,71100000.0
2005-09-16 06:20:00,135.697,135.704,135.689,135.704,70500001.0
2005-09-16 06:21:00,135.696,135.703,135.69,135.703,36000000.0
2005-09-16 06:22:00,135.703,135.733,135.7,135.733,33300000.0
2005-09-16 06:23:00,135.738,135.738,135.724,135.73,75500000.0
2005-09-16 06:24:00,135.728,135.74,135.725,135.74,51600001.0
2005-09-16 06:25:00,135.747,135.747,135.732,135.739,66900001.0
2005-09-16 06:26:00,135.74,135.746,135.74,135.741,96999999.0
2005-09-16 06:27:00,135.743,135.743,135.731,135.731,72900001.0
2005-09-16 06:28:00,135.728,135.729,135.705,135.705,74400001.0
2005-09-16 06:29:00,135.717,135.723,135.717,135.723,9500000.0
2005-09-16 06:30:00,135.72,135.72,135.699,135.699,27600000.0
2005-09-16 06:31:00,135.703,135.715,135.703,135.712,49600000.0
2005-09-16 06:32:00,135.722,135.743,135.716,135.739,45999999.0
2005-09-16 06:33:00,135.748,135.773,135.748,135.773,86900000.0
2005-09-16 06:34:00,135.807,135.83,135.797,135.83,135000001.0
2005-09-16 06:35:00,135.833,135.904,135.822,135.904,56400000.0
2005-09-16 06:36:00,135.922,135.977,135.922,135.971,54300000.0
2005-09-16 06:37:00,135.97,135.984,135.945,135.949,186299999.0
2005-09-16 06:38:00,135.933,135.933,135.912,135.912,40699998.0
2005-09-16 06:39:00,135.905,135.925,135.9,135.925,104599999.0
2005-09-16 06:40:00,135.917,135.931,135.917,135.924,190200003.0
2005-09-16 06:41:00,135.93,135.941,135.915,135.916,114700001.0
2005-09-16 06:42:00,135.918,135.951,135.911,135.947,94800002.0
2005-09-16 06:43:00,135.955,135.955,135.93,135.942,66400000.0
2005-09-16 06:44:00,135.947,135.947,135.929,135.932,76799999.0
2005-09-16 06:45:00,135.941,135.944,135.92,135.92,97000002.0
2005-09-16 06:46:00,135.912,135.912,135.885,135.885,61900000.0
2005-09-16 06:47:00,135.897,135.898,135.884,135.89,167700001.0
2005-09-16 06:48:00,135.905,135.927,135.905,135.927,45700000.0
2005-09-16 06:49:00,135.927,135.927,135.902,135.902,40899999.0
2005-09-16 06:50:00,135.9,135.91,135.892,135.898,103600000.0
2005-09-16 06:51:00,135.89,135.898,135.881,135.885,119600002.0
2005-09-16 06:52:00,135.888,135.893,135.877,135.885,167800000.0
2005-09-16 06:53:00,135.897,135.911,135.897,135.898,58799999.0
2005-09-16 06:54:00,135.901,135.914,135.898,135.898,55200000.0
2005-09-16 06:55:00,135.893,135.911,135.893,135.901,110299999.0
2005-09-16 06:56:00,135.908,135.913,135.898,135.91,60000000.0
2005-09-16 06:57:00,135.918,135.919,135.907,135.919,75399999.0
2005-09-16 06:58:00,135.925,135.94,135.925,135.929,93500001.0
2005-09-16 06:59:00,135.925,135.934,135.911,135.934,84600000.0
2005-09-16 07:00:00,135.944,135.947,135.922,135.922,166899999.0
2005-09-16 07:01:00,135.913,135.925,135.913,135.92,47300000.0
2005-09-16 07:02:00,135.918,135.926,135.918,135.924,73500000.0
2005-09-16 07:03:00,135.932,135.935,135.923,135.93,121200000.0
2005-09-16 07:04:00,135.928,135.932,135.923,135.932,121499997.0
2005-09-16 07:05:00,135.922,135.932,135.915,135.915,80600001.0
2005-09-16 07:06:00,135.918,135.918,135.901,135.908,143599998.0
2005-09-16 07:07:00,135.912,135.923,135.9,135.923,21100000.0
2005-09-16 07:08:00,135.927,135.929,135.914,135.925,57200000.0
2005-09-16 07:09:00,135.927,135.931,135.914,135.931,141199998.0
2005-09-16 07:10:00,135.935,135.944,135.922,135.923,125100001.0
2005-09-16 07:11:00,135.917,135.917,135.893,135.893,113100000.0
2005-09-16 07:12:00,135.89,135.89,135.888,135.89,79000001.0
2005-09-16 07:13:00,135.888,135.888,135.882,135.888,66300002.0
2005-09-16 07:14:00,135.886,135.908,135.886,135.902,91199999.0
2005-09-16 07:15:00,135.895,135.906,135.878,135.878,59000000.0
2005-09-16 07:16:00,135.877,135.888,135.876,135.888,35800001.0
2005-09-16 07:17:00,135.885,135.892,135.876,135.892,90599999.0
2005-09-16 07:18:00,135.89,135.897,135.89,135.893,70600000.0
2005-09-16 07:19:00,135.887,135.893,135.885,135.891,140100001.0
2005-09-16 07:20:00,135.883,135.899,135.883,135.897,60000001.0
2005-09-16 07:21:00,135.883,135.883,135.87,135.878,59200000.0
2005-09-16 07:22:00,135.873,135.877,135.867,135.87,83600000.0
2005-09-16 07:23:00,135.878,135.89,135.876,135.89,156799999.0
2005-09-16 07:24:00,135.883,135.887,135.875,135.887,113499999.0
2005-09-16 07:25:00,135.875,135.886,135.866,135.866,78099999.0
2005-09-16 07:26:00,135.87,135.875,135.868,135.87,75799999.0
2005-09-16 07:27:00,135.875,135.881,135.863,135.863,59700000.0
2005-09-16 07:28:00,135.874,135.88,135.865,135.877,129099999.0
2005-09-16 07:29:00,135.877,135.887,135.875,135.887,58300000.0
2005-09-16 07:30:00,135.868,135.868,135.85,135.85,93200003.0
2005-09-16 07:31:00,135.844,135.87,135.844,135.861,64400002.0
2005-09-16 07:32:00,135.865,135.886,135.865,135.885,77300001.0
2005-09-16 07:33:00,135.886,135.895,135.879,135.892,60800000.0
2005-09-16 07:34:00,135.898,135.899,135.894,135.898,119800000.0
2005-09-16 07:35:00,135.889,135.893,135.874,135.891,41000000.0
2005-09-16 07:36:00,135.895,135.895,135.889,135.89,80199999.0
2005-09-16 07:37:00,135.897,135.902,135.892,135.894,120999999.0
2005-09-16 07:38:00,135.888,135.888,135.863,135.863,92199999.0
2005-09-16 07:39:00,135.858,135.87,135.852,135.86,81299999.0
2005-09-16 07:40:00,135.853,135.862,135.85,135.86,135300000.0
2005-09-16 07:41:00,135.857,135.872,135.857,135.862,121100001.0
2005-09-16 07:42:00,135.863,135.879,135.863,135.879,13900000.0
2005-09-16 07:43:00,135.89,135.902,135.888,135.902,48400000.0
2005-09-16 07:44:00,135.912,135.941,135.912,135.94,55199999.0
2005-09-16 07:45:00,135.933,135.933,135.913,135.92,60000000.0
2005-09-16 07:46:00,135.941,135.942,135.941,135.942,11500000.0
2005-09-16 07:47:00,135.941,135.941,135.916,135.921,102900001.0
2005-09-16 07:48:00,135.916,135.916,135.907,135.908,78499999.0
2005-09-16 07:49:00,135.909,135.917,135.906,135.917,99500000.0
2005-09-16 07:50:00,135.923,135.923,135.91,135.917,91100001.0
2005-09-16 07:51:00,135.912,135.913,135.905,135.905,33600000.0
2005-09-16 07:52:00,135.894,135.896,135.88,135.884,32600000.0
2005-09-16 07:53:00,135.888,135.893,135.885,135.893,77400001.0
2005-09-16 07:54:00,135.883,135.888,135.883,135.888,68100002.0
2005-09-16 07:55:00,135.888,135.895,135.888,135.895,86000001.0
2005-09-16 07:56:00,135.888,135.892,135.876,135.878,87000001.0
2005-09-16 07:57:00,135.884,135.902,135.882,135.882,137099997.0
2005-09-16 07:58:00,135.888,135.889,135.882,135.883,43500000.0
2005-09-16 07:59:00,135.875,135.884,135.874,135.878,75100001.0
2005-09-16 08:00:00,135.864,135.864,135.849,135.861,64700000.0
2005-09-16 08:01:00,135.87,135.87,135.86,135.867,96800001.0
2005-09-16 08:02:00,135.865,135.865,135.855,135.858,106099997.0
2005-09-16 08:03:00,135.847,135.867,135.847,135.866,124900001.0
2005-09-16 08:04:00,135.863,135.863,135.849,135.855,140799999.0
2005-09-16 08:05:00,135.863,135.869,135.86,135.86,28000000.0
2005-09-16 08:06:00,135.848,135.854,135.843,135.848,131399997.0
2005-09-16 08:07:00,135.848,135.868,135.846,135.868,70699999.0
2005-09-16 08:08:00,135.884,135.895,135.884,135.895,45200000.0
2005-09-16 08:09:00,135.9,135.907,135.893,135.907,81499998.0
2005-09-16 08:10:00,135.912,135.912,135.889,135.906,169199999.0
2005-09-16 08:11:00,135.922,135.924,135.905,135.916,78300001.0
2005-09-16 08:12:00,135.918,135.918,135.905,135.905,98600001.0
2005-09-16 08:13:00,135.915,135.927,135.908,135.908,84600002.0
2005-09-16 08:14:00,135.911,135.911,135.899,135.908,135500004.0
2005-09-16 08:15:00,135.899,135.899,135.875,135.881,50400000.0
2005-09-16 08:16:00,135.882,135.891,135.882,135.887,55200000.0
2005-09-16 08:17:00,135.888,135.892,135.883,135.883,157000001.0
2005-09-16 08:18:00,135.883,135.929,135.883,135.923,51500000.0
2005-09-16 08:19:00,135.917,135.933,135.91,135.91,87899998.0
2005-09-16 08:20:00,135.915,135.926,135.904,135.918,39200000.0
2005-09-16 08:21:00,135.93,135.949,135.93,135.931,148700001.0
2005-09-16 08:22:00,135.918,135.918,135.891,135.894,66699999.0
2005-09-16 08:23:00,135.887,135.895,135.849,135.849,101400000.0
2005-09-16 08:24:00,135.841,135.843,135.829,135.843,100700000.0
2005-09-16 08:25:00,135.835,135.835,135.804,135.817,74599999.0
2005-09-16 08:26:00,135.832,135.848,135.832,135.845,60699999.0
2005-09-16 08:27:00,135.846,135.848,135.834,135.834,102900000.0
2005-09-16 08:28:00,135.845,135.87,135.845,135.86,84800000.0
2005-09-16 08:29:00,135.874,135.884,135.873,135.873,107399998.0
2005-09-16 08:30:00,135.872,135.876,135.852,135.855,141899998.0
2005-09-16 08:31:00,135.855,135.855,135.848,135.855,45200000.0
2005-09-16 08:32:00,135.863,135.866,135.86,135.86,153000001.0
2005-09-16 08:33:00,135.848,135.86,135.848,135.853,72999999.0
2005-09-16 08:34:00,135.86,135.891,135.86,135.891,119000000.0
2005-09-16 08:35:00,135.89,135.896,135.881,135.881,59800000.0
2005-09-16 08:36:00,135.888,135.888,135.882,135.882,73300000.0
2005-09-16 08:37:00,135.885,135.889,135.864,135.864,55300000.0
2005-09-16 08:38:00,135.862,135.866,135.862,135.862,102800002.0
2005-09-16 08:39:00,135.858,135.871,135.851,135.871,30400000.0
2005-09-16 08:40:00,135.867,135.88,135.862,135.88,95200001.0
2005-09-16 08:41:00,135.88,135.892,135.875,135.892,118599999.0
2005-09-16 08:42:00,135.886,135.886,135.867,135.875,74100000.0
2005-09-16 08:43:00,135.866,135.866,135.836,135.848,60800000.0
2005-09-16 08:44:00,135.852,135.87,135.852,135.87,101400000.0
2005-09-16 08:45:00,135.876,135.876,135.858,135.858,87900002.0
2005-09-16 08:46:00,135.86,135.874,135.853,135.874,85900001.0
2005-09-16 08:47:00,135.871,135.877,135.869,135.877,106500002.0
2005-09-16 08:48:00,135.87,135.875,135.861,135.875,93600001.0
2005-09-16 08:49:00,135.866,135.888,135.865,135.865,64800001.0
2005-09-16 08:50:00,135.85,135.85,135.814,135.825,50400000.0
2005-09-16 08:51:00,135.826,135.834,135.817,135.819,56900000.0
2005-09-16 08:52:00,135.807,135.807,135.794,135.794,107499999.0
2005-09-16 08:53:00,135.803,135.832,135.803,135.83,42700000.0
2005-09-16 08:54:00,135.837,135.866,135.836,135.854,86699998.0
2005-09-16 08:55:00,135.848,135.848,135.828,135.843,69500000.0
2005-09-16 08:56:00,135.835,135.835,135.809,135.819,48900000.0
2005-09-16 08:57:00,135.815,135.817,135.796,135.796,182700001.0
2005-09-16 08:58:00,135.799,135.817,135.799,135.806,87399999.0
2005-09-16 08:59:00,135.806,135.821,135.804,135.815,139499999.0
2005-09-16 09:00:00,135.814,135.848,135.814,135.846,128999999.0
2005-09-16 09:01:00,135.846,135.846,135.826,135.826,42999999.0
2005-09-16 09:02:00,135.83,135.841,135.814,135.826,71499999.0
2005-09-16 09:03:00,135.823,135.823,135.82,135.823,76100000.0
2005-09-16 09:04:00,135.826,135.838,135.818,135.822,52000000.0
2005-09-16 09:05:00,135.827,135.841,135.818,135.819,79400001.0
2005-09-16 09:06:00,135.81,135.81,135.788,135.788,59100001.0
2005-09-16 09:07:00,135.787,135.806,135.787,135.798,138100003.0
2005-09-16 09:08:00,135.804,135.827,135.804,135.827,97999999.0
2005-09-16 09:09:00,135.829,135.834,135.821,135.834,84600001.0
2005-09-16 09:10:00,135.823,135.828,135.813,135.813,64799999.0
2005-09-16 09:11:00,135.813,135.813,135.794,135.813,106700002.0
2005-09-16 09:12:00,135.81,135.818,135.805,135.818,89400000.0
2005-09-16 09:13:00,135.818,135.871,135.815,135.871,83700000.0
2005-09-16 09:14:00,135.887,135.9,135.883,135.897,103099998.0
2005-09-16 09:15:00,135.913,135.915,135.879,135.879,52400000.0
2005-09-16 09:16:00,135.863,135.875,135.863,135.865,105500000.0
2005-09-16 09:17:00,135.859,135.868,135.856,135.86,155299997.0
2005-09-16 09:18:00,135.862,135.882,135.862,135.882,70100000.0
2005-09-16 09:19:00,135.879,135.898,135.879,135.89,88000001.0
2005-09-16 09:20:00,135.882,135.887,135.862,135.862,98199999.0
2005-09-16 09:21:00,135.862,135.866,135.861,135.864,71899997.0
2005-09-16 09:22:00,135.871,135.876,135.858,135.863,131999997.0
2005-09-16 09:23:00,135.857,135.871,135.857,135.866,92700000.0
2005-09-16 09:24:00,135.87,135.88,135.864,135.867,109900000.0
2005-09-16 09:25:00,135.865,135.876,135.86,135.876,102200000.0
2005-09-16 09:26:00,135.873,135.888,135.873,135.882,82300000.0
2005-09-16 09:27:00,135.885,135.885,135.867,135.875,39200000.0
2005-09-16 09:28:00,135.871,135.88,135.868,135.879,94600000.0
2005-09-16 09:29:00,135.884,135.884,135.881,135.881,40200000.0
2005-09-16 09:30:00,135.888,135.888,135.885,135.888,83999999.0
2005-09-16 09:31:00,135.888,135.89,135.883,135.883,73900000.0
2005-09-16 09:32:00,135.877,135.888,135.877,135.881,102600002.0
2005-09-16 09:33:00,135.877,135.879,135.869,135.879,31400000.0
2005-09-16 09:34:00,135.877,135.88,135.869,135.869,67300000.0
2005-09-16 09:35:00,135.867,135.888,135.867,135.872,84500000.0
2005-09-16 09:36:00,135.88,135.911,135.877,135.911,132099999.0
2005-09-16 09:37:00,135.895,135.902,135.895,135.902,27200000.0
2005-09-16 09:38:00,135.901,135.904,135.887,135.887,43500000.0
2005-09-16 09:39:00,135.883,135.897,135.883,135.897,121200001.0
2005-09-16 09:40:00,135.898,135.898,135.858,135.858,42700000.0
2005-09-16 09:41:00,135.858,135.866,135.856,135.862,104500001.0
2005-09-16 09:42:00,135.862,135.882,135.858,135.882,78300000.0
2005-09-16 09:43:00,135.872,135.882,135.866,135.866,208600000.0
2005-09-16 09:44:00,135.864,135.875,135.858,135.858,83900000.0
2005-09-16 09:45:00,135.857,135.863,135.854,135.863,45800000.0
2005-09-16 09:46:00,135.866,135.884,135.865,135.877,275999999.0
2005-09-16 09:47:00,135.881,135.886,135.881,135.882,18700000.0
2005-09-16 09:48:00,135.883,135.883,135.872,135.872,21599999.0
2005-09-16 09:49:00,135.863,135.876,135.863,135.864,84000000.0
2005-09-16 09:50:00,135.852,135.86,135.843,135.843,93900000.0
2005-09-16 09:51:00,135.852,135.852,135.829,135.832,136499997.0
2005-09-16 09:52:00,135.829,135.839,135.825,135.825,72699999.0
2005-09-16 09:53:00,135.832,135.832,135.812,135.82,34500000.0
2005-09-16 09:54:00,135.822,135.831,135.822,135.828,90299999.0
2005-09-16 09:55:00,135.821,135.831,135.816,135.825,120599997.0
2005-09-16 09:56:00,135.822,135.838,135.822,135.838,134299999.0
2005-09-16 09:57:00,135.853,135.853,135.838,135.848,200499999.0
2005-09-16 09:58:00,135.849,135.861,135.843,135.846,93800001.0
2005-09-16 09:59:00,135.852,135.856,135.848,135.85,45599999.0
2005-09-16 10:00:00,135.846,135.846,135.829,135.845,127700002.0
2005-09-16 10:01:00,135.85,135.87,135.85,135.85,55300000.0
2005-09-16 10:02:00,135.845,135.856,135.845,135.856,64399999.0
2005-09-16 10:03:00,135.843,135.851,135.839,135.848,91800000.0
2005-09-16 10:04:00,135.851,135.851,135.844,135.844,39500000.0
2005-09-16 10:05:00,135.84,135.84,135.84,135.84,54900002.0
2005-09-16 10:06:00,135.837,135.84,135.833,135.837,126800002.0
2005-09-16 10:07:00,135.838,135.839,135.834,135.834,70000001.0
2005-09-16 10:08:00,135.839,135.839,135.833,135.833,30300000.0
2005-09-16 10:09:00,135.832,135.832,135.817,135.821,75400000.0
2005-09-16 10:10:00,135.818,135.818,135.794,135.795,109799998.0
2005-09-16 10:11:00,135.805,135.809,135.79,135.79,146100000.0
2005-09-16 10:12:00,135.793,135.809,135.793,135.8,101599999.0
2005-09-16 10:13:00,135.808,135.819,135.805,135.816,68600000.0
2005-09-16 10:14:00,135.811,135.821,135.81,135.81,74700000.0
2005-09-16 10:15:00,135.803,135.805,135.77,135.77,161799997.0
2005-09-16 10:16:00,135.766,135.787,135.766,135.787,56000000.0
2005-09-16 10:17:00,135.795,135.842,135.795,135.842,119799999.0
2005-09-16 10:18:00,135.852,135.86,135.833,135.844,150200000.0
2005-09-16 10:19:00,135.831,135.843,135.828,135.843,77499999.0
2005-09-16 10:20:00,135.84,135.851,135.826,135.851,179099996.0
2005-09-16 10:21:00,135.852,135.852,135.839,135.848,171799999.0
2005-09-16 10:22:00,135.848,135.862,135.839,135.862,129899997.0
2005-09-16 10:23:00,135.862,135.862,135.854,135.858,12800000.0
2005-09-16 10:24:00,135.857,135.87,135.857,135.857,118099999.0
2005-09-16 10:25:00,135.857,135.865,135.853,135.865,142800000.0
2005-09-16 10:26:00,135.857,135.857,135.843,135.843,67100000.0
2005-09-16 10:27:00,135.841,135.851,135.841,135.851,21600000.0
2005-09-16 10:28:00,135.839,135.848,135.839,135.848,43100001.0
2005-09-16 10:29:00,135.848,135.853,135.839,135.848,136399999.0
2005-09-16 10:30:00,135.848,135.85,135.842,135.843,77500000.0
2005-09-16 10:31:00,135.843,135.859,135.837,135.859,185300002.0
2005-09-16 10:32:00,135.864,135.864,135.856,135.863,122800003.0
2005-09-16 10:33:00,135.855,135.855,135.842,135.855,95500001.0
2005-09-16 10:34:00,135.843,135.855,135.843,135.855,108800002.0
2005-09-16 10:35:00,135.852,135.859,135.85,135.859,66999999.0
2005-09-16 10:36:00,135.857,135.863,135.854,135.856,110800000.0
2005-09-16 10:37:00,135.857,135.871,135.848,135.871,55599999.0
2005-09-16 10:38:00,135.883,135.896,135.876,135.881,73300001.0
2005-09-16 10:39:00,135.873,135.88,135.863,135.88,66400001.0
2005-09-16 10:40:00,135.885,135.891,135.873,135.875,118100000.0
2005-09-16 10:41:00,135.869,135.89,135.869,135.885,112600000.0
2005-09-16 10:42:00,135.875,135.877,135.862,135.863,54100000.0
2005-09-16 10:43:00,135.872,135.88,135.866,135.875,61700000.0
2005-09-16 10:44:00,135.883,135.892,135.88,135.888,104600000.0
2005-09-16 10:45:00,135.893,135.905,135.881,135.904,87100000.0
2005-09-16 10:46:00,135.903,135.915,135.899,135.915,85199999.0
2005-09-16 10:47:00,135.917,135.917,135.898,135.898,31200000.0
2005-09-16 10:48:00,135.899,135.899,135.893,135.893,50400000.0
2005-09-16 10:49:00,135.886,135.886,135.867,135.873,60600000.0
2005-09-16 10:50:00,135.868,135.881,135.867,135.877,104299999.0
2005-09-16 10:51:00,135.887,135.893,135.877,135.893,125300000.0
2005-09-16 10:52:00,135.883,135.883,135.856,135.856,129000001.0
2005-09-16 10:53:00,135.851,135.872,135.848,135.865,96099999.0
2005-09-16 10:54:00,135.879,135.911,135.879,135.911,91400002.0
2005-09-16 10:55:00,135.912,135.914,135.886,135.886,136900002.0
2005-09-16 10:56:00,135.888,135.902,135.879,135.902,106799996.0
2005-09-16 10:57:00,135.908,135.921,135.904,135.914,67800001.0
2005-09-16 10:58:00,135.905,135.905,135.893,135.9,43400000.0
2005-09-16 10:59:00,135.896,135.899,135.889,135.889,41400000.0
2005-09-16 11:00:00,135.9,135.902,135.897,135.897,85299999.0
2005-09-16 11:01:00,135.894,135.913,135.894,135.913,209000001.0
2005-09-16 11:02:00,135.914,135.925,135.914,135.925,47899998.0
2005-09-16 11:03:00,135.921,135.928,135.921,135.928,121399999.0
2005-09-16 11:04:00,135.933,135.954,135.933,135.945,111500001.0
2005-09-16 11:05:00,135.95,135.95,135.931,135.944,95100001.0
2005-09-16 11:06:00,135.947,135.947,135.937,135.938,134500000.0
2005-09-16 11:07:00,135.924,135.935,135.922,135.928,108800000.0
2005-09-16 11:08:00,135.928,135.928,135.914,135.919,82800000.0
2005-09-16 11:09:00,135.921,135.928,135.92,135.928,47400000.0
2005-09-16 11:10:00,135.926,135.935,135.926,135.935,73300002.0
2005-09-16 11:11:00,135.94,135.955,135.937,135.955,102699998.0
2005-09-16 11:12:00,135.962,135.987,135.96,135.98,98999999.0
2005-09-16 11:13:00,135.974,135.986,135.974,135.974,52700001.0
2005-09-16 11:14:00,135.964,135.977,135.964,135.977,104700001.0
2005-09-16 11:15:00,135.968,135.976,135.968,135.976,27200000.0
2005-09-16 11:16:00,135.966,135.966,135.952,135.953,118099998.0
2005-09-16 11:17:00,135.968,135.971,135.958,135.969,78900000.0
2005-09-16 11:18:00,135.971,135.971,135.952,135.952,9600000.0
2005-09-16 11:19:00,135.958,135.965,135.952,135.963,99100003.0
2005-09-16 11:20:00,135.954,135.959,135.947,135.947,55300000.0
2005-09-16 11:21:00,135.954,135.954,135.943,135.945,95900001.0
2005-09-16 11:22:00,135.945,135.95,135.945,135.95,72900001.0
2005-09-16 11:23:00,135.944,135.954,135.944,135.944,132799997.0
2005-09-16 11:24:00,135.948,135.948,135.939,135.939,68700001.0
2005-09-16 11:25:00,135.94,135.952,135.937,135.942,117199998.0
2005-09-16 11:26:00,135.94,135.951,135.94,135.949,59900000.0
2005-09-16 11:27:00,135.948,135.961,135.948,135.958,87100000.0
2005-09-16 11:28:00,135.962,135.983,135.962,135.975,59200000.0
2005-09-16 11:29:00,135.981,135.981,135.962,135.965,113500002.0
2005-09-16 11:30:00,135.968,135.975,135.958,135.959,129500002.0
2005-09-16 11:31:00,135.963,135.984,135.957,135.984,141500002.0
2005-09-16 11:32:00,135.992,135.998,135.99,135.992,67999999.0
2005-09-16 11:33:00,135.99,135.99,135.975,135.985,71999999.0
2005-09-16 11:34:00,135.989,135.989,135.954,135.957,104099999.0
2005-09-16 11:35:00,135.955,135.97,135.955,135.96,167100001.0
2005-09-16 11:36:00,135.968,135.974,135.958,135.97,80399999.0
2005-09-16 11:37:00,135.967,135.97,135.964,135.965,30400000.0
2005-09-16 11:38:00,135.963,135.97,135.959,135.963,112299999.0
2005-09-16 11:39:00,135.962,135.973,135.959,135.967,97900000.0
2005-09-16 11:40:00,135.958,135.96,135.952,135.955,58000000.0
2005-09-16 11:41:00,135.952,135.967,135.95,135.961,97899999.0
2005-09-16 11:42:00,135.96,135.965,135.96,135.96,62200000.0
2005-09-16 11:43:00,135.96,135.96,135.943,135.943,62700000.0
2005-09-16 11:44:00,135.951,135.958,135.947,135.95,42999999.0
2005-09-16 11:45:00,135.952,135.963,135.942,135.96,164400002.0
2005-09-16 11:46:00,135.953,135.96,135.953,135.955,113800000.0
2005-09-16 11:47:00,135.957,135.971,135.957,135.963,63300001.0
2005-09-16 11:48:00,135.968,135.972,135.961,135.968,108900001.0
2005-09-16 11:49:00,135.965,135.998,135.961,135.998,89100000.0
2005-09-16 11:50:00,135.991,135.992,135.981,135.989,94200001.0
2005-09-16 11:51:00,135.986,136.008,135.986,136.008,109100000.0
2005-09-16 11:52:00,135.997,136.001,135.977,135.977,66900000.0
2005-09-16 11:53:00,135.969,135.975,135.96,135.975,73100000.0
2005-09-16 11:54:00,135.973,135.973,135.953,135.958,84200002.0
2005-09-16 11:55:00,135.963,135.963,135.948,135.951,89000002.0
2005-09-16 11:56:00,135.961,135.966,135.959,135.959,64600001.0
2005-09-16 11:57:00,135.956,135.958,135.942,135.943,114199998.0
2005-09-16 11:58:00,135.942,135.948,135.933,135.933,125200003.0
2005-09-16 11:59:00,135.932,135.939,135.923,135.933,77200000.0
2005-09-16 12:00:00,135.927,135.929,135.913,135.913,108799998.0
2005-09-16 12:01:00,135.915,135.925,135.915,135.92,25600000.0
2005-09-16 12:02:00,135.933,135.941,135.926,135.927,70899999.0
2005-09-16 12:03:00,135.926,135.927,135.915,135.927,107600001.0
2005-09-16 12:04:00,135.938,135.938,135.933,135.938,111000002.0
2005-09-16 12:05:00,135.921,135.935,135.921,135.93,125299996.0
2005-09-16 12:06:00,135.937,135.939,135.928,135.938,88799998.0
2005-09-16 12:07:00,135.935,135.94,135.932,135.94,75500000.0
2005-09-16 12:08:00,135.935,135.935,135.925,135.925,67499999.0
2005-09-16 12:09:00,135.925,135.93,135.923,135.923,89999998.0
2005-09-16 12:10:00,135.93,135.93,135.905,135.905,159900000.0
2005-09-16 12:11:00,135.903,135.904,135.863,135.869,67100002.0
2005-09-16 12:12:00,135.863,135.863,135.854,135.858,77300001.0
2005-09-16 12:13:00,135.857,135.875,135.857,135.863,86700002.0
2005-09-16 12:14:00,135.858,135.865,135.848,135.86,107200000.0
2005-09-16 12:15:00,135.863,135.903,135.863,135.903,179700001.0
2005-09-16 12:16:00,135.915,135.925,135.915,135.917,76799999.0
2005-09-16 12:17:00,135.903,135.903,135.891,135.903,63099998.0
2005-09-16 12:18:00,135.898,135.898,135.888,135.892,84199999.0
2005-09-16 12:19:00,135.891,135.902,135.891,135.895,161800000.0
2005-09-16 12:20:00,135.89,135.89,135.888,135.888,24800000.0
2005-09-16 12:21:00,135.881,135.881,135.872,135.879,107100001.0
2005-09-16 12:22:00,135.888,135.907,135.883,135.883,84400001.0
2005-09-16 12:23:00,135.877,135.89,135.874,135.887,105599999.0
2005-09-16 12:24:00,135.893,135.899,135.889,135.899,67200000.0
2005-09-16 12:25:00,135.905,135.905,135.897,135.9,88699999.0
2005-09-16 12:26:00,135.91,135.917,135.91,135.912,66999999.0
2005-09-16 12:27:00,135.914,135.931,135.908,135.908,74300000.0
2005-09-16 12:28:00,135.905,135.919,135.9,135.9,105000001.0
2005-09-16 12:29:00,135.925,135.929,135.905,135.905,69400000.0
2005-09-16 12:30:00,135.902,135.92,135.895,135.92,93200000.0
2005-09-16 12:31:00,135.922,135.922,135.896,135.896,113800005.0
2005-09-16 12:32:00,135.9,135.906,135.897,135.901,163800000.0
2005-09-16 12:33:00,135.91,135.911,135.905,135.908,30599999.0
2005-09-16 12:34:00,135.897,135.897,135.888,135.897,94900001.0
2005-09-16 12:35:00,135.911,135.93,135.911,135.924,112300001.0
2005-09-16 12:36:00,135.917,135.923,135.91,135.92,83900000.0
2005-09-16 12:37:00,135.925,135.934,135.925,135.927,67899999.0
2005-09-16 12:38:00,135.924,135.937,135.924,135.925,115600002.0
2005-09-16 12:39:00,135.923,135.931,135.912,135.924,106099999.0
2005-09-16 12:40:00,135.913,135.917,135.906,135.917,63100001.0
2005-09-16 12:41:00,135.9,135.917,135.9,135.911,193099996.0
2005-09-16 12:42:00,135.917,135.935,135.917,135.92,103800001.0
2005-09-16 12:43:00,135.927,135.936,135.927,135.935,139000000.0
2005-09-16 12:44:00,135.928,135.933,135.917,135.917,57400000.0
2005-09-16 12:45:00,135.923,135.924,135.916,135.92,109500001.0
2005-09-16 12:46:00,135.932,135.932,135.917,135.92,72400000.0
2005-09-16 12:47:00,135.917,135.926,135.916,135.916,139400002.0
2005-09-16 12:48:00,135.927,135.943,135.921,135.943,121299997.0
2005-09-16 12:49:00,135.937,135.939,135.927,135.934,86299999.0
2005-09-16 12:50:00,135.938,135.938,135.926,135.931,56700000.0
2005-09-16 12:51:00,135.93,135.93,135.912,135.912,61700001.0
2005-09-16 12:52:00,135.907,135.907,135.895,135.895,34200000.0
2005-09-16 12:53:00,135.905,135.91,135.874,135.874,162399997.0
2005-09-16 12:54:00,135.85,135.863,135.85,135.859,157900002.0
2005-09-16 12:55:00,135.861,135.864,135.844,135.844,94200000.0
2005-09-16 12:56:00,135.835,135.835,135.793,135.793,77599999.0
2005-09-16 12:57:00,135.799,135.82,135.799,135.813,80599999.0
2005-09-16 12:58:00,135.808,135.81,135.8,135.81,78899999.0
2005-09-16 12:59:00,135.805,135.805,135.791,135.799,34300001.0
2005-09-16 13:00:00,135.817,135.824,135.807,135.807,64500001.0
2005-09-16 13:01:00,135.796,135.809,135.796,135.806,59500001.0
2005-09-16 13:02:00,135.799,135.806,135.799,135.806,47200000.0
2005-09-16 13:03:00,135.812,135.814,135.799,135.799,134199998.0
2005-09-16 13:04:00,135.8,135.808,135.8,135.808,71399999.0
2005-09-16 13:05:00,135.8,135.815,135.8,135.81,115699996.0
2005-09-16 13:06:00,135.79,135.79,135.759,135.767,69800002.0
2005-09-16 13:07:00,135.763,135.778,135.757,135.776,96099997.0
2005-09-16 13:08:00,135.775,135.782,135.775,135.781,90799999.0
2005-09-16 13:09:00,135.78,135.792,135.776,135.792,29900000.0
2005-09-16 13:10:00,135.79,135.807,135.79,135.807,65200000.0
2005-09-16 13:11:00,135.803,135.803,135.786,135.791,126199999.0
2005-09-16 13:12:00,135.788,135.797,135.788,135.797,13600000.0
2005-09-16 13:13:00,135.805,135.826,135.805,135.814,70400000.0
2005-09-16 13:14:00,135.81,135.81,135.8,135.81,51499999.0
2005-09-16 13:15:00,135.808,135.815,135.805,135.815,83399999.0
2005-09-16 13:16:00,135.81,135.813,135.804,135.808,82800002.0
2005-09-16 13:17:00,135.804,135.812,135.804,135.808,55900000.0
2005-09-16 13:18:00,135.81,135.814,135.8,135.808,49100000.0
2005-09-16 13:19:00,135.802,135.809,135.802,135.803,85499998.0
2005-09-16 13:20:00,135.808,135.808,135.8,135.8,42300000.0
2005-09-16 13:21:00,135.792,135.8,135.789,135.793,143799999.0
2005-09-16 13:22:00,135.788,135.788,135.78,135.782,101000000.0
2005-09-16 13:23:00,135.778,135.786,135.766,135.786,64600001.0
2005-09-16 13:24:00,135.775,135.813,135.768,135.795,108699998.0
2005-09-16 13:25:00,135.791,135.799,135.79,135.798,59599999.0
2005-09-16 13:26:00,135.794,135.794,135.76,135.771,100200000.0
2005-09-16 13:27:00,135.767,135.768,135.754,135.754,76200002.0
2005-09-16 13:28:00,135.744,135.766,135.744,135.766,104700003.0
2005-09-16 13:29:00,135.765,135.811,135.765,135.811,18000000.0
2005-09-16 13:30:00,135.815,135.827,135.815,135.827,36800000.0
2005-09-16 13:31:00,135.825,135.834,135.819,135.819,89800002.0
2005-09-16 13:32:00,135.804,135.829,135.8,135.8,79900001.0
2005-09-16 13:33:00,135.813,135.817,135.801,135.817,123099998.0
2005-09-16 13:34:00,135.813,135.838,135.813,135.838,107399999.0
2005-09-16 13:35:00,135.837,135.852,135.837,135.846,101100000.0
2005-09-16 13:36:00,135.844,135.844,135.833,135.839,120599999.0
2005-09-16 13:37:00,135.841,135.849,135.839,135.849,106600002.0
2005-09-16 13:38:00,135.852,135.854,135.837,135.837,98100001.0
2005-09-16 13:39:00,135.832,135.835,135.818,135.818,67900000.0
2005-09-16 13:40:00,135.809,135.818,135.806,135.806,94000001.0
2005-09-16 13:41:00,135.798,135.798,135.766,135.77,52500000.0
2005-09-16 13:42:00,135.772,135.775,135.757,135.759,55300000.0
2005-09-16 13:43:00,135.759,135.759,135.729,135.729,52900000.0
2005-09-16 13:44:00,135.725,135.736,135.725,135.736,130900000.0
2005-09-16 13:45:00,135.726,135.726,135.716,135.716,19200000.0
2005-09-16 13:46:00,135.716,135.727,135.716,135.727,76399999.0
2005-09-16 13:47:00,135.719,135.73,135.714,135.714,98000000.0
2005-09-16 13:48:00,135.7,135.7,135.693,135.693,17899999.0
2005-09-16 13:49:00,135.685,135.724,135.682,135.724,77099998.0
2005-09-16 13:50:00,135.738,135.746,135.726,135.74,72200000.0
2005-09-16 13:51:00,135.747,135.753,135.739,135.753,33600001.0
2005-09-16 13:52:00,135.748,135.748,135.732,135.732,88000001.0
2005-09-16 13:53:00,135.736,135.74,135.731,135.735,39400000.0
2005-09-16 13:54:00,135.736,135.747,135.727,135.736,132100000.0
2005-09-16 13:55:00,135.733,135.747,135.73,135.735,183300002.0
2005-09-16 13:56:00,135.725,135.737,135.725,135.733,39600000.0
2005-09-16 13:57:00,135.742,135.763,135.742,135.756,73499998.0
2005-09-16 13:58:00,135.773,135.781,135.769,135.773,120399999.0
2005-09-16 13:59:00,135.776,135.778,135.769,135.775,123500001.0
2005-09-16 14:00:00,135.782,135.785,135.777,135.777,161500002.0
2005-09-16 14:01:00,135.787,135.806,135.787,135.806,31300000.0
2005-09-16 14:02:00,135.795,135.8,135.792,135.8,86300000.0
2005-09-16 14:03:00,135.81,135.825,135.81,135.815,87300000.0
2005-09-16 14:04:00,135.823,135.825,135.815,135.824,114900001.0
2005-09-16 14:05:00,135.816,135.816,135.801,135.813,135099999.0
2005-09-16 14:06:00,135.806,135.806,135.79,135.795,86000000.0
2005-09-16 14:07:00,135.801,135.822,135.801,135.819,59800000.0
2005-09-16 14:08:00,135.82,135.829,135.812,135.813,135100000.0
2005-09-16 14:09:00,135.798,135.798,135.784,135.784,60800000.0
2005-09-16 14:10:00,135.777,135.787,135.763,135.764,103199998.0
2005-09-16 14:11:00,135.772,135.781,135.768,135.768,168500003.0
2005-09-16 14:12:00,135.772,135.772,135.754,135.757,82700000.0
2005-09-16 14:13:00,135.763,135.775,135.762,135.762,150199998.0
2005-09-16 14:14:00,135.752,135.753,135.752,135.753,34500001.0
2005-09-16 14:15:00,135.751,135.751,135.73,135.746,128899998.0
2005-09-16 14:16:00,135.738,135.739,135.732,135.739,99200000.0
2005-09-16 14:17:00,135.736,135.736,135.734,135.734,12000000.0
2005-09-16 14:18:00,135.725,135.732,135.722,135.722,66100000.0
2005-09-16 14:19:00,135.707,135.707,135.68,135.68,18400000.0
2005-09-16 14:20:00,135.672,135.675,135.643,135.654,52500000.0
2005-09-16 14:21:00,135.654,135.679,135.647,135.647,79700000.0
2005-09-16 14:22:00,135.655,135.655,135.634,135.637,163700001.0
2005-09-16 14:23:00,135.647,135.658,135.64,135.648,42300000.0
2005-09-16 14:24:00,135.651,135.658,135.644,135.653,76700000.0
2005-09-16 14:25:00,135.672,135.682,135.658,135.682,112399999.0
2005-09-16 14:26:00,135.69,135.699,135.69,135.693,32000000.0
2005-09-16 14:27:00,135.7,135.704,135.683,135.698,160600001.0
2005-09-16 14:28:00,135.702,135.71,135.702,135.702,110600003.0
2005-09-16 14:29:00,135.7,135.708,135.696,135.699,90300001.0
2005-09-16 14:30:00,135.689,135.703,135.667,135.667,29400000.0
2005-09-16 14:31:00,135.673,135.699,135.673,135.691,76799999.0
2005-09-16 14:32:00,135.681,135.701,135.681,135.69,120999998.0
2005-09-16 14:33:00,135.681,135.692,135.679,135.689,72800000.0
2005-09-16 14:34:00,135.692,135.704,135.692,135.699,47500000.0
2005-09-16 14:35:00,135.686,135.686,135.665,135.673,101900001.0
2005-09-16 14:36:00,135.675,135.681,135.66,135.67,131299999.0
2005-09-16 14:37:00,135.67,135.709,135.662,135.709,78900000.0
2005-09-16 14:38:00,135.72,135.747,135.72,135.725,180500000.0
2005-09-16 14:39:00,135.725,135.745,135.724,135.745,104600001.0
2005-09-16 14:40:00,135.743,135.755,135.737,135.755,67199999.0
2005-09-16 14:41:00,135.733,135.757,135.716,135.724,78100001.0
2005-09-16 14:42:00,135.703,135.705,135.673,135.68,136399997.0
2005-09-16 14:43:00,135.687,135.701,135.68,135.681,134100001.0
2005-09-16 14:44:00,135.701,135.701,135.679,135.684,63700001.0
2005-09-16 14:45:00,135.685,135.695,135.678,135.684,51900000.0
2005-09-16 14:46:00,135.693,135.703,135.693,135.696,84800001.0
2005-09-16 14:47:00,135.695,135.704,135.693,135.696,132200000.0
2005-09-16 14:48:00,135.696,135.713,135.685,135.694,106300000.0
2005-09-16 14:49:00,135.68,135.691,135.669,135.681,155199999.0
2005-09-16 14:50:00,135.684,135.707,135.68,135.707,90600000.0
2005-09-16 14:51:00,135.712,135.721,135.708,135.717,49000000.0
2005-09-16 14:52:00,135.703,135.703,135.699,135.703,27200000.0
2005-09-16 14:53:00,135.695,135.707,135.695,135.703,85300000.0
2005-09-16 14:54:00,135.702,135.702,135.693,135.693,69499998.0
2005-09-16 14:55:00,135.684,135.697,135.675,135.676,69199999.0
2005-09-16 14:56:00,135.678,135.683,135.665,135.665,103800001.0
2005-09-16 14:57:00,135.669,135.674,135.656,135.66,104599999.0
2005-09-16 14:58:00,135.649,135.649,135.62,135.62,105200000.0
2005-09-16 14:59:00,135.635,135.643,135.591,135.591,122899999.0
2005-09-16 15:00:00,135.608,135.608,135.539,135.539,64800001.0
2005-09-16 15:01:00,135.55,135.555,135.513,135.535,104400000.0
2005-09-16 15:02:00,135.526,135.54,135.497,135.497,55900000.0
2005-09-16 15:03:00,135.497,135.515,135.485,135.486,81300000.0
2005-09-16 15:04:00,135.489,135.513,135.489,135.507,78000001.0
2005-09-16 15:05:00,135.506,135.52,135.505,135.505,61600000.0
2005-09-16 15:06:00,135.496,135.496,135.469,135.469,23200000.0
2005-09-16 15:07:00,135.441,135.459,135.431,135.441,86100000.0
2005-09-16 15:08:00,135.445,135.469,135.441,135.455,70900000.0
2005-09-16 15:09:00,135.419,135.419,135.396,135.396,97900000.0
2005-09-16 15:10:00,135.425,135.472,135.425,135.47,98100000.0
2005-09-16 15:11:00,135.46,135.506,135.455,135.506,73500000.0
2005-09-16 15:12:00,135.508,135.527,135.507,135.527,237600000.0
2005-09-16 15:13:00,135.526,135.526,135.498,135.498,78300001.0
2005-09-16 15:14:00,135.503,135.503,135.471,135.489,106800001.0
2005-09-16 15:15:00,135.497,135.505,135.482,135.505,126799998.0
2005-09-16 15:16:00,135.515,135.534,135.515,135.526,86800002.0
2005-09-16 15:17:00,135.529,135.529,135.513,135.513,95600002.0
2005-09-16 15:18:00,135.519,135.519,135.516,135.516,12100000.0
2005-09-16 15:19:00,135.529,135.566,135.529,135.566,78799999.0
2005-09-16 15:20:00,135.571,135.582,135.569,135.57,167700001.0
2005-09-16 15:21:00,135.552,135.552,135.533,135.54,81400000.0
2005-09-16 15:22:00,135.543,135.55,135.526,135.535,65600000.0
2005-09-16 15:23:00,135.524,135.524,135.51,135.51,91499998.0
2005-09-16 15:24:00,135.507,135.507,135.487,135.487,50300001.0
2005-09-16 15:25:00,135.488,135.488,135.478,135.478,44899999.0
2005-09-16 15:26:00,135.49,135.507,135.49,135.495,201000000.0
2005-09-16 15:27:00,135.495,135.502,135.483,135.488,113000002.0
2005-09-16 15:28:00,135.502,135.515,135.5,135.515,99599999.0
2005-09-16 15:29:00,135.516,135.523,135.513,135.517,155400003.0
2005-09-16 15:30:00,135.519,135.519,135.512,135.514,53300001.0
2005-09-16 15:31:00,135.506,135.522,135.506,135.518,75100001.0
2005-09-16 15:32:00,135.517,135.53,135.513,135.519,155200004.0
2005-09-16 15:33:00,135.528,135.53,135.526,135.53,54700000.0
2005-09-16 15:34:00,135.528,135.549,135.527,135.535,75200000.0
2005-09-16 15:35:00,135.532,135.532,135.517,135.523,82100001.0
2005-09-16 15:36:00,135.531,135.531,135.511,135.52,136399998.0
2005-09-16 15:37:00,135.528,135.528,135.522,135.528,58100000.0
2005-09-16 15:38:00,135.518,135.531,135.518,135.525,65300001.0
2005-09-16 15:39:00,135.521,135.529,135.521,135.529,104599998.0
2005-09-16 15:40:00,135.528,135.528,135.52,135.521,107000002.0
2005-09-16 15:41:00,135.522,135.531,135.497,135.497,57100000.0
2005-09-16 15:42:00,135.505,135.515,135.497,135.497,11200000.0
2005-09-16 15:43:00,135.486,135.511,135.486,135.511,54599999.0
2005-09-16 15:44:00,135.505,135.514,135.5,135.505,83199999.0
2005-09-16 15:45:00,135.505,135.505,135.49,135.498,165100002.0
2005-09-16 15:46:00,135.47,135.512,135.468,135.481,111499999.0
2005-09-16 15:47:00,135.512,135.514,135.494,135.505,148000001.0
2005-09-16 15:48:00,135.503,135.503,135.489,135.49,81500000.0
2005-09-16 15:49:00,135.487,135.495,135.481,135.495,39200000.0
2005-09-16 15:50:00,135.505,135.505,135.475,135.475,106099999.0
2005-09-16 15:51:00,135.475,135.475,135.455,135.455,82700000.0
2005-09-16 15:52:00,135.452,135.459,135.418,135.43,71500001.0
2005-09-16 15:53:00,135.462,135.47,135.453,135.458,152600004.0
2005-09-16 15:54:00,135.456,135.488,135.449,135.488,94300002.0
2005-09-16 15:55:00,135.529,135.623,135.529,135.616,95800002.0
2005-09-16 15:56:00,135.602,135.606,135.589,135.605,147999998.0
2005-09-16 15:57:00,135.617,135.617,135.563,135.57,86400000.0
2005-09-16 15:58:00,135.587,135.61,135.573,135.606,108800003.0
2005-09-16 15:59:00,135.595,135.611,135.589,135.611,48999999.0
2005-09-16 16:00:00,135.633,135.663,135.627,135.63,114000001.0
2005-09-16 16:01:00,135.685,135.751,135.685,135.751,34300000.0
2005-09-16 16:02:00,135.776,135.782,135.734,135.734,55199999.0
2005-09-16 16:03:00,135.741,135.741,135.725,135.74,72500000.0
2005-09-16 16:04:00,135.725,135.731,135.721,135.731,54600000.0
2005-09-16 16:05:00,135.725,135.753,135.718,135.753,49500000.0
2005-09-16 16:06:00,135.745,135.752,135.74,135.752,46300000.0
2005-09-16 16:07:00,135.767,135.768,135.753,135.753,36100000.0
2005-09-16 16:08:00,135.754,135.76,135.744,135.757,124299999.0
2005-09-16 16:09:00,135.754,135.807,135.754,135.807,62700000.0
2005-09-16 16:10:00,135.81,135.834,135.797,135.825,77600000.0
2005-09-16 16:11:00,135.806,135.829,135.806,135.829,56700000.0
2005-09-16 16:12:00,135.822,135.828,135.807,135.807,66400000.0
2005-09-16 16:13:00,135.816,135.823,135.816,135.823,32400000.0
2005-09-16 16:14:00,135.82,135.823,135.8,135.823,98399998.0
2005-09-16 16:15:00,135.83,135.835,135.822,135.83,29500000.0
2005-09-16 16:16:00,135.834,135.842,135.811,135.811,51300000.0
2005-09-16 16:17:00,135.809,135.822,135.805,135.81,103499999.0
2005-09-16 16:18:00,135.818,135.841,135.818,135.841,71099999.0
2005-09-16 16:19:00,135.847,135.862,135.847,135.862,75600002.0
2005-09-16 16:20:00,135.853,135.861,135.844,135.853,104900000.0
2005-09-16 16:21:00,135.847,135.87,135.845,135.87,99800000.0
2005-09-16 16:22:00,135.862,135.891,135.848,135.891,102499999.0
2005-09-16 16:23:00,135.91,135.91,135.905,135.905,63100000.0
2005-09-16 16:24:00,135.921,135.969,135.921,135.963,91499999.0
2005-09-16 16:25:00,135.965,136.004,135.956,136.004,54000000.0
2005-09-16 16:26:00,136.002,136.021,135.994,136.009,160699996.0
2005-09-16 16:27:00,136.01,136.01,136.002,136.008,21600000.0
2005-09-16 16:28:00,136.012,136.036,136.012,136.031,49600000.0
2005-09-16 16:29:00,136.024,136.058,136.024,136.043,102400001.0
2005-09-16 16:30:00,136.057,136.068,136.043,136.05,67800000.0
2005-09-16 16:31:00,136.043,136.048,136.021,136.022,161399999.0
2005-09-16 16:32:00,136.02,136.032,136.02,136.024,137500001.0
2005-09-16 16:33:00,136.037,136.055,136.037,136.047,41500000.0
2005-09-16 16:34:00,136.039,136.039,135.998,135.998,214500001.0
2005-09-16 16:35:00,136.004,136.01,135.995,135.997,91000000.0
2005-09-16 16:36:00,135.987,135.998,135.968,135.968,151699997.0
2005-09-16 16:37:00,135.956,135.976,135.956,135.976,68800000.0
2005-09-16 16:38:00,135.988,136.005,135.988,136.005,51099999.0
2005-09-16 16:39:00,135.985,135.987,135.948,135.987,114000001.0
2005-09-16 16:40:00,135.985,135.987,135.969,135.973,76400002.0
2005-09-16 16:41:00,135.964,135.97,135.954,135.967,72000000.0
2005-09-16 16:42:00,135.97,135.97,135.947,135.947,117200000.0
2005-09-16 16:43:00,135.96,135.969,135.954,135.955,68999999.0
2005-09-16 16:44:00,135.957,135.964,135.938,135.941,111699999.0
2005-09-16 16:45:00,135.938,135.938,135.933,135.933,40800000.0
2005-09-16 16:46:00,135.931,135.941,135.929,135.929,154599998.0
2005-09-16 16:47:00,135.937,135.948,135.929,135.948,83200002.0
2005-09-16 16:48:00,135.95,135.959,135.945,135.951,93999997.0
2005-09-16 16:49:00,135.955,135.955,135.933,135.933,95700000.0
2005-09-16 16:50:00,135.936,135.942,135.924,135.924,107200002.0
2005-09-16 16:51:00,135.917,135.929,135.907,135.921,64100002.0
2005-09-16 16:52:00,135.924,135.936,135.923,135.932,87899999.0
2005-09-16 16:53:00,135.942,135.949,135.922,135.935,116900002.0
2005-09-16 16:54:00,135.935,135.96,135.923,135.96,149700000.0
2005-09-16 16:55:00,135.957,135.958,135.953,135.958,74600000.0
2005-09-16 16:56:00,135.973,135.995,135.973,135.99,69899999.0
2005-09-16 16:57:00,135.994,136.004,135.985,135.985,40799999.0
2005-09-16 16:58:00,135.988,135.998,135.971,135.976,106399999.0
2005-09-16 16:59:00,135.977,135.977,135.966,135.966,65600000.0
2005-09-16 17:00:00,135.97,135.989,135.964,135.968,86200000.0
2005-09-16 17:01:00,135.976,135.976,135.955,135.955,113699997.0
2005-09-16 17:02:00,135.947,135.947,135.933,135.933,138199997.0
2005-09-16 17:03:00,135.925,135.929,135.907,135.909,116500000.0
2005-09-16 17:04:00,135.905,135.912,135.9,135.908,94900000.0
2005-09-16 17:05:00,135.908,135.919,135.907,135.913,59700000.0
2005-09-16 17:06:00,135.925,135.929,135.913,135.929,115000000.0
2005-09-16 17:07:00,135.93,135.939,135.924,135.924,112500000.0
2005-09-16 17:08:00,135.913,135.913,135.898,135.907,64499999.0
2005-09-16 17:09:00,135.912,135.915,135.907,135.909,90899999.0
2005-09-16 17:10:00,135.914,135.929,135.907,135.907,127099997.0
2005-09-16 17:11:00,135.914,135.922,135.91,135.91,64300000.0
2005-09-16 17:12:00,135.915,135.915,135.911,135.912,134600000.0
2005-09-16 17:13:00,135.903,135.903,135.893,135.899,178200000.0
2005-09-16 17:14:00,135.907,135.91,135.898,135.91,100600002.0
2005-09-16 17:15:00,135.916,135.932,135.916,135.93,37900000.0
2005-09-16 17:16:00,135.927,135.927,135.916,135.922,154199999.0
2005-09-16 17:17:00,135.927,135.927,135.913,135.919,87200002.0
2005-09-16 17:18:00,135.915,135.936,135.915,135.936,53200000.0
2005-09-16 17:19:00,135.936,135.945,135.925,135.938,138399998.0
2005-09-16 17:20:00,135.945,135.957,135.937,135.937,63300000.0
2005-09-16 17:21:00,135.937,135.945,135.934,135.942,58100000.0
2005-09-16 17:22:00,135.942,135.954,135.941,135.954,92300001.0
2005-09-16 17:23:00,135.948,135.949,135.934,135.938,92500000.0
2005-09-16 17:24:00,135.948,135.977,135.948,135.971,132000002.0
2005-09-16 17:25:00,135.975,135.99,135.975,135.99,46300000.0
2005-09-16 17:26:00,135.986,135.986,135.954,135.954,60200001.0
2005-09-16 17:27:00,135.97,135.984,135.957,135.957,126200002.0
2005-09-16 17:28:00,135.946,135.957,135.941,135.957,64699999.0
2005-09-16 17:29:00,135.962,135.964,135.951,135.955,78299996.0
2005-09-16 17:30:00,135.95,135.95,135.945,135.945,74400000.0
2005-09-16 17:31:00,135.946,135.962,135.94,135.962,87699999.0
2005-09-16 17:32:00,135.948,135.951,135.942,135.951,77700000.0
2005-09-16 17:33:00,135.951,135.965,135.948,135.965,63800000.0
2005-09-16 17:34:00,135.975,135.975,135.965,135.97,132499997.0
2005-09-16 17:35:00,135.972,135.972,135.959,135.966,56300000.0
2005-09-16 17:36:00,135.967,135.967,135.955,135.955,48000000.0
2005-09-16 17:37:00,135.956,135.966,135.953,135.953,79799999.0
2005-09-16 17:38:00,135.962,135.962,135.948,135.948,143900000.0
2005-09-16 17:39:00,135.93,135.945,135.93,135.945,19300000.0
2005-09-16 17:40:00,135.947,135.957,135.944,135.944,44000000.0
2005-09-16 17:41:00,135.938,135.938,135.923,135.925,82399999.0
2005-09-16 17:42:00,135.941,135.946,135.938,135.938,42799999.0
2005-09-16 17:43:00,135.948,135.955,135.939,135.951,65400000.0
2005-09-16 17:44:00,135.958,135.958,135.952,135.957,129600002.0
2005-09-16 17:45:00,135.959,135.967,135.954,135.967,95600001.0
2005-09-16 17:46:00,135.96,135.96,135.944,135.96,34900000.0
2005-09-16 17:47:00,135.96,135.966,135.943,135.951,114200001.0
2005-09-16 17:48:00,135.94,135.94,135.926,135.928,40200000.0
2005-09-16 17:49:00,135.922,135.935,135.907,135.935,107300002.0
2005-09-16 17:50:00,135.944,135.949,135.934,135.934,76200000.0
2005-09-16 17:51:00,135.926,135.94,135.914,135.94,89499998.0
2005-09-16 17:52:00,135.945,135.967,135.945,135.948,111400002.0
2005-09-16 17:53:00,135.944,135.959,135.944,135.951,76500000.0
2005-09-16 17:54:00,135.936,135.958,135.931,135.958,101100000.0
2005-09-16 17:55:00,135.957,135.963,135.943,135.959,82100000.0
2005-09-16 17:56:00,135.965,135.986,135.963,135.985,135299999.0
2005-09-16 17:57:00,135.997,136.011,135.997,136.005,66400000.0
2005-09-16 17:58:00,136.001,136.008,136.0,136.008,104400000.0
2005-09-16 17:59:00,136.014,136.031,136.014,136.025,122299999.0
2005-09-16 18:00:00,136.038,136.056,136.032,136.056,118300000.0
2005-09-16 18:01:00,136.057,136.078,136.057,136.07,1359900001.0
2005-09-16 18:02:00,136.08,136.08,136.06,136.07,2143899994.0
2005-09-16 18:03:00,136.06,136.067,136.051,136.06,2143899994.0
2005-09-16 18:04:00,136.056,136.061,136.037,136.055,1347899997.0
2005-09-16 18:05:00,136.06,136.081,136.058,136.058,1575000006.0
2005-09-16 18:06:00,136.054,136.054,136.04,136.045,916999999.0
2005-09-16 18:07:00,136.045,136.068,136.036,136.062,1964500004.0
2005-09-16 18:08:00,136.065,136.076,136.056,136.067,1785799988.0
2005-09-16 18:09:00,136.061,136.068,136.039,136.049,1431499994.0
2005-09-16 18:10:00,136.055,136.064,136.047,136.059,1142500002.0
2005-09-16 18:11:00,136.054,136.054,136.04,136.049,700699999.0
2005-09-16 18:12:00,136.048,136.052,136.035,136.04,728499996.0
2005-09-16 18:13:00,136.043,136.046,136.034,136.036,1098199997.0
2005-09-16 18:14:00,136.037,136.043,136.034,136.043,1398499996.0
2005-09-16 18:15:00,136.045,136.048,136.035,136.04,1871000008.0
2005-09-16 18:16:00,136.037,136.048,136.019,136.019,1489799991.0
2005-09-16 18:17:00,136.02,136.034,136.018,136.034,818199998.0
2005-09-16 18:18:00,136.055,136.063,136.054,136.057,482499994.0
2005-09-16 18:19:00,136.06,136.073,136.057,136.065,702399995.0
2005-09-16 18:20:00,136.07,136.096,136.07,136.082,1442499989.0
2005-09-16 18:21:00,136.09,136.104,136.083,136.083,964000005.0
2005-09-16 18:22:00,136.079,136.082,136.065,136.068,1055699997.0
2005-09-16 18:23:00,136.06,136.071,136.054,136.065,1394299994.0
2005-09-16 18:24:00,136.057,136.061,136.045,136.048,1058900000.0
2005-09-16 18:25:00,136.053,136.061,136.047,136.047,1139800005.0
2005-09-16 18:26:00,136.045,136.056,136.013,136.013,953099999.0
2005-09-16 18:27:00,136.031,136.051,136.031,136.042,687799998.0
2005-09-16 18:28:00,136.049,136.049,136.021,136.043,912199999.0
2005-09-16 18:29:00,136.053,136.064,136.049,136.056,818899996.0
2005-09-16 18:30:00,136.068,136.07,136.06,136.063,593399996.0
2005-09-16 18:31:00,136.06,136.073,136.052,136.073,849599996.0
2005-09-16 18:32:00,136.079,136.092,136.072,136.08,1438099999.0
2005-09-16 18:33:00,136.082,136.102,136.082,136.094,1851899994.0
2005-09-16 18:34:00,136.094,136.099,136.081,136.085,1307499996.0
2005-09-16 18:35:00,136.1,136.127,136.1,136.127,1186700005.0
2005-09-16 18:36:00,136.128,136.132,136.102,136.132,548800000.0
2005-09-16 18:37:00,136.142,136.161,136.142,136.154,538299991.0
2005-09-16 18:38:00,136.155,136.155,136.144,136.145,269199999.0
2005-09-16 18:39:00,136.13,136.138,136.127,136.137,378300001.0
2005-09-16 18:40:00,136.133,136.145,136.121,136.122,1173599999.0
2005-09-16 18:41:00,136.121,136.123,136.115,136.123,405000003.0
2005-09-16 18:42:00,136.117,136.125,136.112,136.113,598600004.0
2005-09-16 18:43:00,136.11,136.115,136.105,136.11,330899999.0
2005-09-16 18:44:00,136.106,136.12,136.104,136.108,529700001.0
2005-09-16 18:45:00,136.108,136.108,136.096,136.1,229700003.0
2005-09-16 18:46:00,136.095,136.095,136.064,136.082,618900003.0
2005-09-16 18:47:00,136.08,136.093,136.08,136.085,140599999.0
2005-09-16 18:48:00,136.087,136.093,136.076,136.076,614599999.0
2005-09-16 18:49:00,136.079,136.116,136.079,136.116,574900002.0
2005-09-16 18:50:00,136.122,136.136,136.115,136.122,742300007.0
2005-09-16 18:51:00,136.12,136.125,136.118,136.125,635599997.0
2005-09-16 18:52:00,136.123,136.123,136.101,136.112,705900001.0
2005-09-16 18:53:00,136.115,136.13,136.111,136.119,1141499996.0
2005-09-16 18:54:00,136.121,136.133,136.113,136.124,829400003.0
2005-09-16 18:55:00,136.126,136.144,136.126,136.134,931100004.0
2005-09-16 18:56:00,136.135,136.151,136.125,136.129,360799996.0
2005-09-16 18:57:00,136.126,136.148,136.124,136.143,585600000.0
2005-09-16 18:58:00,136.156,136.163,136.145,136.147,669399998.0
2005-09-16 18:59:00,136.145,136.15,136.133,136.146,819499994.0
2005-09-16 19:00:00,136.142,136.149,136.126,136.126,324500000.0
2005-09-16 19:01:00,136.124,136.137,136.124,136.13,258100002.0
2005-09-16 19:02:00,136.139,136.155,136.136,136.139,353800002.0
2005-09-16 19:03:00,136.133,136.164,136.133,136.146,713899998.0
2005-09-16 19:04:00,136.132,136.145,136.132,136.134,458299999.0
2005-09-16 19:05:00,136.139,136.157,136.138,136.14,686499994.0
2005-09-16 19:06:00,136.14,136.147,136.125,136.125,902499998.0
2005-09-16 19:07:00,136.125,136.135,136.118,136.125,971999993.0
2005-09-16 19:08:00,136.129,136.149,136.119,136.132,650099993.0
2005-09-16 19:09:00,136.138,136.138,136.11,136.129,713299999.0
2005-09-16 19:10:00,136.138,136.144,136.129,136.132,128800000.0
2005-09-16 19:11:00,136.132,136.146,136.132,136.135,381999999.0
2005-09-16 19:12:00,136.14,136.144,136.134,136.138,374000000.0
2005-09-16 19:13:00,136.137,136.142,136.135,136.137,75199999.0
2005-09-16 19:14:00,136.133,136.143,136.131,136.139,433699998.0
2005-09-16 19:15:00,136.136,136.154,136.136,136.146,925500002.0
2005-09-16 19:16:00,136.145,136.152,136.139,136.147,483500000.0
2005-09-16 19:17:00,136.138,136.138,136.126,136.127,389200003.0
2005-09-16 19:18:00,136.134,136.15,136.13,136.133,340399997.0
2005-09-16 19:19:00,136.143,136.159,136.143,136.15,624500004.0
2005-09-16 19:20:00,136.146,136.153,136.132,136.14,376199996.0
2005-09-16 19:21:00,136.14,136.15,136.132,136.14,389100002.0
2005-09-16 19:22:00,136.14,136.14,136.135,136.135,89500000.0
2005-09-16 19:23:00,136.147,136.154,136.139,136.142,1083999999.0
2005-09-16 19:24:00,136.142,136.153,136.136,136.148,566899999.0
2005-09-16 19:25:00,136.151,136.165,136.149,136.156,467599992.0
2005-09-16 19:26:00,136.158,136.166,136.151,136.155,1227300011.0
2005-09-16 19:27:00,136.154,136.167,136.15,136.153,686900007.0
2005-09-16 19:28:00,136.145,136.148,136.137,136.145,438199997.0
2005-09-16 19:29:00,136.16,136.168,136.158,136.165,233999999.0
2005-09-16 19:30:00,136.165,136.167,136.151,136.153,811600001.0
2005-09-16 19:31:00,136.128,136.144,136.127,136.128,722499999.0
2005-09-16 19:32:00,136.122,136.142,136.121,136.138,709499994.0
2005-09-16 19:33:00,136.142,136.162,136.142,136.156,548899998.0
2005-09-16 19:34:00,136.154,136.154,136.14,136.148,797800007.0
2005-09-16 19:35:00,136.146,136.155,136.141,136.142,645099996.0
2005-09-16 19:36:00,136.145,136.145,136.135,136.14,542600003.0
2005-09-16 19:37:00,136.135,136.14,136.135,136.135,25300000.0
2005-09-16 19:38:00,136.144,136.166,136.144,136.166,625200007.0
2005-09-16 19:39:00,136.171,136.171,136.135,136.145,731099998.0
2005-09-16 19:40:00,136.148,136.148,136.129,136.133,587099997.0
2005-09-16 19:41:00,136.129,136.149,136.129,136.141,944799995.0
2005-09-16 19:42:00,136.153,136.153,136.131,136.137,548500006.0
2005-09-16 19:43:00,136.143,136.143,136.122,136.123,176100000.0
2005-09-16 19:44:00,136.125,136.14,136.125,136.129,484699997.0
2005-09-16 19:45:00,136.131,136.139,136.13,136.132,103399999.0
2005-09-16 19:46:00,136.13,136.135,136.125,136.13,396000002.0
2005-09-16 19:47:00,136.13,136.142,136.125,136.142,212500000.0
2005-09-16 19:48:00,136.142,136.142,136.125,136.129,851500001.0
2005-09-16 19:49:00,136.133,136.143,136.131,136.133,343000000.0
2005-09-16 19:50:00,136.132,136.143,136.129,136.131,258400002.0
2005-09-16 19:51:00,136.134,136.149,136.134,136.143,359699998.0
2005-09-16 19:52:00,136.148,136.15,136.135,136.135,471399998.0
2005-09-16 19:53:00,136.138,136.142,136.129,136.132,578000006.0
2005-09-16 19:54:00,136.118,136.125,136.113,136.119,264699998.0
2005-09-16 19:55:00,136.125,136.125,136.12,136.12,243100002.0
2005-09-16 19:56:00,136.121,136.128,136.117,136.123,421599997.0
2005-09-16 19:57:00,136.117,136.136,136.117,136.13,744400003.0
2005-09-16 19:58:00,136.152,136.177,136.111,136.147,543200000.0
2005-09-16 19:59:00,136.14,136.145,136.135,136.138,614099996.0
2005-09-16 20:00:00,136.141,136.141,136.12,136.129,131800000.0
2005-09-16 20:01:00,136.129,136.134,136.113,136.121,432999996.0
2005-09-16 20:02:00,136.123,136.136,136.12,136.136,241200000.0
2005-09-16 20:03:00,136.143,136.143,136.13,136.13,192500000.0
2005-09-16 20:04:00,136.131,136.142,136.129,136.14,463600000.0
2005-09-16 20:05:00,136.142,136.156,136.142,136.156,590900004.0
2005-09-16 20:06:00,136.168,136.185,136.166,136.17,475300001.0
2005-09-16 20:07:00,136.165,136.175,136.165,136.17,292699996.0
2005-09-16 20:08:00,136.17,136.175,136.17,136.17,522699995.0
2005-09-16 20:09:00,136.17,136.175,136.163,136.175,438400002.0
2005-09-16 20:10:00,136.172,136.179,136.172,136.173,335699999.0
2005-09-16 20:11:00,136.187,136.196,136.177,136.18,831899996.0
2005-09-16 20:12:00,136.174,136.197,136.173,136.197,731399997.0
2005-09-16 20:13:00,136.201,136.213,136.201,136.213,340099997.0
2005-09-16 20:14:00,136.208,136.213,136.196,136.208,368800001.0
2005-09-16 20:15:00,136.215,136.215,136.2,136.205,734200002.0
2005-09-16 20:16:00,136.203,136.215,136.2,136.205,621000002.0
2005-09-16 20:17:00,136.205,136.21,136.202,136.207,297999999.0
2005-09-16 20:18:00,136.21,136.218,136.21,136.218,114600000.0
2005-09-16 20:19:00,136.221,136.251,136.214,136.242,529300002.0
2005-09-16 20:20:00,136.249,136.268,136.249,136.268,286800002.0
2005-09-16 20:21:00,136.271,136.28,136.263,136.271,389899996.0
2005-09-16 20:22:00,136.274,136.337,136.272,136.334,383700000.0
2005-09-16 20:23:00,136.33,136.345,136.322,136.343,639400001.0
2005-09-16 20:24:00,136.349,136.349,136.34,136.342,276899998.0
2005-09-16 20:25:00,136.34,136.347,136.335,136.34,434899998.0
2005-09-16 20:26:00,136.342,136.355,136.331,136.333,403000002.0
2005-09-16 20:27:00,136.339,136.346,136.334,136.341,760799997.0
2005-09-16 20:28:00,136.325,136.334,136.317,136.334,1233599995.0
2005-09-16 20:29:00,136.338,136.346,136.331,136.333,1221200005.0
2005-09-16 20:30:00,136.33,136.335,136.32,136.33,1761199994.0
2005-09-16 20:31:00,136.327,136.331,136.315,136.329,1413699995.0
2005-09-16 20:32:00,136.332,136.344,136.325,136.332,1158700000.0
2005-09-16 20:33:00,136.331,136.362,136.331,136.362,656999996.0
2005-09-16 20:34:00,136.35,136.361,136.337,136.342,362299997.0
2005-09-16 20:35:00,136.341,136.343,136.323,136.326,409599998.0
2005-09-16 20:36:00,136.324,136.324,136.309,136.32,492000000.0
2005-09-16 20:37:00,136.318,136.319,136.305,136.319,511100001.0
2005-09-16 20:38:00,136.322,136.322,136.305,136.317,772299997.0
2005-09-16 20:39:00,136.319,136.321,136.308,136.312,896699991.0
2005-09-16 20:40:00,136.305,136.317,136.3,136.302,1091699997.0
2005-09-16 20:41:00,136.295,136.304,136.292,136.299,309399998.0
2005-09-16 20:42:00,136.291,136.302,136.282,136.291,364599996.0
2005-09-16 20:43:00,136.296,136.297,136.279,136.279,629900001.0
2005-09-16 20:44:00,136.281,136.301,136.278,136.289,666800001.0
2005-09-16 20:45:00,136.295,136.295,136.282,136.283,561400002.0
2005-09-16 20:46:00,136.29,136.296,136.279,136.296,818299999.0
2005-09-16 20:47:00,136.305,136.329,136.305,136.326,810200010.0
2005-09-16 20:48:00,136.33,136.335,136.325,136.325,562299999.0
2005-09-16 20:49:00,136.328,136.33,136.314,136.326,309400001.0
2005-09-16 20:50:00,136.332,136.346,136.329,136.334,990299993.0
2005-09-16 20:51:00,136.337,136.365,136.337,136.365,468900001.0
2005-09-16 20:52:00,136.377,136.401,136.365,136.371,296500002.0
2005-09-16 20:53:00,136.377,136.378,136.362,136.375,917700002.0
2005-09-16 20:54:00,136.374,136.391,136.374,136.377,213700001.0
2005-09-16 20:55:00,136.37,136.375,136.362,136.365,793300002.0
2005-09-16 20:56:00,136.365,136.375,136.363,136.365,820999997.0
2005-09-16 20:57:00,136.352,136.359,136.338,136.338,569500002.0
2005-09-16 20:58:00,136.326,136.333,136.312,136.313,1305199994.0
2005-09-16 20:59:00,136.309,136.318,136.296,136.296,1203400007.0
2005-09-16 21:00:00,136.306,136.311,136.292,136.305,1413299999.0
2005-09-16 21:01:00,136.31,136.31,136.286,136.29,806000005.0
2005-09-16 21:02:00,136.28,136.284,136.264,136.267,640599999.0
2005-09-16 21:03:00,136.257,136.273,136.256,136.265,872800000.0
2005-09-16 21:04:00,136.265,136.27,136.26,136.268,478799998.0
2005-09-16 21:05:00,136.271,136.282,136.264,136.282,466599997.0
2005-09-16 21:06:00,136.277,136.28,136.262,136.274,494700006.0
2005-09-16 21:07:00,136.272,136.287,136.269,136.278,434299997.0
2005-09-16 21:08:00,136.28,136.285,136.272,136.275,472400001.0
2005-09-16 21:09:00,136.284,136.284,136.27,136.27,164200001.0
2005-09-16 21:10:00,136.274,136.291,136.271,136.286,237500000.0
2005-09-16 21:11:00,136.287,136.308,136.287,136.308,257899996.0
2005-09-16 21:12:00,136.307,136.307,136.292,136.292,506100003.0
2005-09-16 21:13:00,136.291,136.306,136.286,136.305,608200005.0
2005-09-16 21:14:00,136.293,136.304,136.283,136.298,850999999.0
2005-09-16 21:15:00,136.29,136.295,136.285,136.285,766299995.0
2005-09-16 21:16:00,136.285,136.295,136.28,136.288,618199999.0
2005-09-16 21:17:00,136.29,136.296,136.275,136.285,728599997.0
2005-09-16 21:18:00,136.284,136.288,136.279,136.28,450799998.0
2005-09-16 21:19:00,136.273,136.285,136.266,136.267,524599996.0
2005-09-16 21:20:00,136.267,136.273,136.255,136.265,1162100005.0
2005-09-16 21:21:00,136.26,136.275,136.259,136.265,577299999.0
2005-09-16 21:22:00,136.265,136.275,136.26,136.27,911399998.0
2005-09-16 21:23:00,136.268,136.275,136.261,136.261,593699999.0
2005-09-16 21:24:00,136.255,136.265,136.25,136.258,580200001.0
2005-09-16 21:25:00,136.26,136.265,136.252,136.26,818300004.0
2005-09-16 21:26:00,136.265,136.265,136.25,136.255,354600003.0
2005-09-16 21:27:00,136.26,136.26,136.25,136.26,145500000.0
2005-09-16 21:28:00,136.256,136.268,136.256,136.261,95100000.0
2005-09-16 21:29:00,136.262,136.27,136.257,136.257,215400000.0
2005-09-16 21:30:00,136.252,136.27,136.252,136.258,297899995.0
2005-09-16 21:31:00,136.253,136.259,136.253,136.253,110500002.0
2005-09-16 21:32:00,136.25,136.262,136.247,136.25,545700001.0
2005-09-16 21:33:00,136.25,136.255,136.243,136.243,135099998.0
2005-09-16 21:34:00,136.24,136.251,136.24,136.241,268699999.0
2005-09-16 21:35:00,136.24,136.245,136.238,136.238,287400001.0
2005-09-16 21:36:00,136.235,136.235,136.209,136.209,224799997.0
2005-09-16 21:37:00,136.214,136.233,136.214,136.227,107899999.0
2005-09-16 21:38:00,136.232,136.239,136.227,136.239,180300002.0
2005-09-16 21:39:00,136.24,136.24,136.233,136.24,181299998.0
2005-09-16 21:40:00,136.241,136.261,136.241,136.261,249300000.0
2005-09-16 21:41:00,136.253,136.259,136.238,136.259,116199999.0
2005-09-16 21:42:00,136.267,136.284,136.267,136.284,323100003.0
2005-09-16 21:43:00,136.28,136.285,136.275,136.28,479200001.0
2005-09-16 21:44:00,136.282,136.295,136.28,136.287,659999998.0
2005-09-16 21:45:00,136.287,136.293,136.281,136.281,250700001.0
2005-09-16 21:46:00,136.278,136.28,136.264,136.267,433300003.0
2005-09-16 21:47:00,136.27,136.275,136.265,136.275,311599997.0
2005-09-16 21:48:00,136.249,136.281,136.239,136.263,170299999.0
2005-09-16 21:49:00,136.265,136.275,136.265,136.27,148099999.0
2005-09-16 21:50:00,136.275,136.275,136.272,136.275,73200000.0
2005-09-16 21:51:00,136.267,136.267,136.252,136.265,236600000.0
2005-09-16 21:52:00,136.252,136.263,136.247,136.258,66600000.0
2005-09-16 21:53:00,136.254,136.254,136.246,136.246,68800001.0
2005-09-16 21:54:00,136.248,136.256,136.244,136.25,99000001.0
2005-09-16 21:55:00,136.255,136.255,136.248,136.25,51100000.0
2005-09-16 21:56:00,136.245,136.245,136.241,136.244,56400000.0
2005-09-16 21:57:00,136.242,136.242,136.233,136.238,48200000.0
2005-09-16 21:58:00,136.24,136.243,136.233,136.238,89500001.0
2005-09-16 21:59:00,136.229,136.232,136.205,136.205,106299998.0
2005-09-16 22:00:00,136.204,136.227,136.204,136.224,171900000.0
2005-09-16 22:01:00,136.228,136.232,136.215,136.218,373899999.0
2005-09-16 22:02:00,136.22,136.231,136.217,136.228,509700004.0
2005-09-16 22:03:00,136.23,136.235,136.23,136.23,123799999.0
2005-09-16 22:04:00,136.23,136.23,136.211,136.214,181500001.0
2005-09-16 22:05:00,136.209,136.217,136.209,136.213,125200002.0
2005-09-16 22:06:00,136.208,136.208,136.185,136.185,63100001.0
2005-09-16 22:07:00,136.182,136.189,136.175,136.189,158700001.0
2005-09-16 22:08:00,136.183,136.184,136.148,136.16,154199999.0
2005-09-16 22:09:00,136.149,136.161,136.147,136.15,173200001.0
2005-09-16 22:10:00,136.151,136.157,136.149,136.152,165899999.0
2005-09-16 22:11:00,136.146,136.162,136.146,136.157,135399999.0
2005-09-16 22:12:00,136.161,136.174,136.161,136.168,226399998.0
2005-09-16 22:13:00,136.16,136.172,136.158,136.172,143100000.0
2005-09-16 22:14:00,136.175,136.181,136.175,136.178,155599999.0
2005-09-16 22:15:00,136.191,136.191,136.14,136.14,215299997.0
2005-09-16 22:16:00,136.178,136.182,136.175,136.178,113600001.0
2005-09-16 22:17:00,136.183,136.2,136.183,136.199,79699998.0
2005-09-16 22:18:00,136.199,136.207,136.194,136.207,136999999.0
2005-09-16 22:19:00,136.208,136.211,136.202,136.202,92500002.0
2005-09-16 22:20:00,136.2,136.2,136.195,136.198,120799998.0
2005-09-16 22:21:00,136.208,136.21,136.204,136.205,82999999.0
2005-09-16 22:22:00,136.203,136.205,136.197,136.2,151699998.0
2005-09-16 22:23:00,136.2,136.2,136.195,136.2,297600003.0
2005-09-16 22:24:00,136.2,136.2,136.195,136.198,80800000.0
2005-09-16 22:25:00,136.198,136.205,136.195,136.195,288300002.0
2005-09-16 22:26:00,136.195,136.2,136.192,136.195,148000002.0
2005-09-16 22:27:00,136.193,136.2,136.19,136.195,601699997.0
2005-09-16 22:28:00,136.183,136.187,136.163,136.178,276999998.0
2005-09-16 22:29:00,136.173,136.185,136.173,136.185,82800001.0
2005-09-16 22:30:00,136.183,136.183,136.17,136.18,116200001.0
2005-09-16 22:31:00,136.175,136.175,136.162,136.168,148800000.0
2005-09-16 22:32:00,136.173,136.18,136.17,136.175,184799996.0
2005-09-16 22:33:00,136.156,136.207,136.156,136.2,274300000.0
2005-09-16 22:34:00,136.191,136.201,136.146,136.168,205399999.0
2005-09-16 22:35:00,136.167,136.181,136.158,136.17,201199998.0
2005-09-16 22:36:00,136.181,136.193,136.133,136.186,598299998.0
2005-09-16 22:37:00,136.193,136.2,136.158,136.193,277100003.0
2005-09-16 22:38:00,136.151,136.206,136.151,136.201,181499999.0
2005-09-16 22:39:00,136.2,136.228,136.181,136.198,174700000.0
2005-09-16 22:40:00,136.197,136.239,136.191,136.191,541699996.0
2005-09-16 22:41:00,136.195,136.239,136.195,136.221,164400002.0
2005-09-16 22:42:00,136.21,136.226,136.17,136.17,214300001.0
2005-09-16 22:43:00,136.184,136.23,136.184,136.228,129300000.0
2005-09-16 22:44:00,136.198,136.235,136.17,136.217,373700001.0
2005-09-16 22:45:00,136.208,136.238,136.172,136.224,312999999.0
2005-09-16 22:46:00,136.24,136.243,136.207,136.228,128500002.0
2005-09-16 22:47:00,136.218,136.233,136.204,136.229,77100000.0
2005-09-16 22:48:00,136.211,136.25,136.198,136.249,294499998.0
2005-09-16 22:49:00,136.251,136.254,136.185,136.203,336300001.0
2005-09-16 22:50:00,136.207,136.235,136.182,136.235,244099999.0
2005-09-16 22:51:00,136.244,136.252,136.179,136.22,154200002.0
2005-09-16 22:52:00,136.225,136.225,136.147,136.186,152399999.0
2005-09-16 22:53:00,136.205,136.236,136.174,136.215,261600001.0
2005-09-16 22:54:00,136.216,136.25,136.206,136.25,111900001.0
2005-09-16 22:55:00,136.24,136.25,136.197,136.226,143899999.0
2005-09-16 22:56:00,136.232,136.259,136.22,136.245,131399999.0
2005-09-16 22:57:00,136.245,136.268,136.236,136.254,103200000.0
2005-09-16 22:58:00,136.26,136.269,136.196,136.224,90500001.0
2005-09-16 22:59:00,136.238,136.268,136.206,136.25,308700000.0
2005-09-18 23:00:00,136.141,136.141,135.663,135.663,136800000.0
2005-09-18 23:01:00,135.62,135.623,135.608,135.614,118399997.0
2005-09-18 23:02:00,135.606,135.619,135.606,135.617,140200002.0
2005-09-18 23:03:00,135.627,135.646,135.627,135.646,53000000.0
2005-09-18 23:04:00,135.661,135.661,135.653,135.653,19100000.0
2005-09-18 23:05:00,135.648,135.654,135.645,135.648,114300000.0
2005-09-18 23:06:00,135.641,135.641,135.62,135.621,61800000.0
2005-09-18 23:07:00,135.625,135.638,135.609,135.638,80900002.0
2005-09-18 23:08:00,135.635,135.64,135.633,135.635,80099999.0
2005-09-18 23:09:00,135.64,135.645,135.635,135.64,158300001.0
2005-09-18 23:10:00,135.635,135.645,135.635,135.645,75999999.0
2005-09-18 23:11:00,135.643,135.645,135.631,135.645,29100000.0
2005-09-18 23:12:00,135.658,135.658,135.651,135.655,36300000.0
2005-09-18 23:13:00,135.646,135.669,135.641,135.669,66400000.0
2005-09-18 23:14:00,135.683,135.699,135.666,135.682,173299998.0
2005-09-18 23:15:00,135.673,135.684,135.658,135.665,85400000.0
2005-09-18 23:16:00,135.668,135.668,135.652,135.661,104699997.0
2005-09-18 23:17:00,135.655,135.667,135.65,135.667,95500000.0
2005-09-18 23:18:00,135.675,135.688,135.675,135.681,87100001.0
2005-09-18 23:19:00,135.671,135.678,135.669,135.678,49600001.0
2005-09-18 23:20:00,135.682,135.682,135.671,135.672,34400000.0
2005-09-18 23:21:00,135.68,135.685,135.673,135.677,62600000.0
2005-09-18 23:22:00,135.685,135.685,135.661,135.664,123199999.0
2005-09-18 23:23:00,135.675,135.699,135.656,135.676,192499998.0
2005-09-18 23:24:00,135.677,135.712,135.677,135.693,153899997.0
2005-09-18 23:25:00,135.678,135.692,135.668,135.69,102899997.0
2005-09-18 23:26:00,135.672,135.672,135.644,135.667,71900000.0
2005-09-18 23:27:00,135.675,135.704,135.663,135.695,159700002.0
2005-09-18 23:28:00,135.68,135.697,135.673,135.681,81599999.0
2005-09-18 23:29:00,135.675,135.689,135.663,135.689,93399999.0
2005-09-18 23:30:00,135.677,135.7,135.661,135.685,83300000.0
2005-09-18 23:31:00,135.683,135.702,135.671,135.702,40300000.0
2005-09-18 23:32:00,135.66,135.66,135.65,135.65,29300000.0
2005-09-18 23:33:00,135.678,135.682,135.661,135.681,147699997.0
2005-09-18 23:34:00,135.662,135.672,135.648,135.655,138500003.0
2005-09-18 23:35:00,135.648,135.662,135.645,135.662,23600000.0
2005-09-18 23:36:00,135.652,135.652,135.637,135.637,74799997.0
2005-09-18 23:37:00,135.64,135.645,135.635,135.645,116599999.0
2005-09-18 23:38:00,135.69,135.705,135.66,135.66,204299997.0
2005-09-18 23:39:00,135.643,135.645,135.637,135.645,103099998.0
2005-09-18 23:40:00,135.64,135.643,135.635,135.64,121200002.0
2005-09-18 23:41:00,135.627,135.645,135.627,135.645,43100000.0
2005-09-18 23:42:00,135.637,135.65,135.637,135.649,136400001.0
2005-09-18 23:43:00,135.646,135.646,135.644,135.644,48700000.0
2005-09-18 23:44:00,135.635,135.645,135.635,135.642,73800000.0
2005-09-18 23:45:00,135.64,135.64,135.635,135.64,64200000.0
2005-09-18 23:46:00,135.667,135.675,135.637,135.662,142799997.0
2005-09-18 23:47:00,135.638,135.645,135.635,135.64,116999998.0
2005-09-18 23:48:00,135.661,135.676,135.658,135.667,91400001.0
2005-09-18 23:49:00,135.64,135.64,135.632,135.632,110800001.0
2005-09-18 23:50:00,135.643,135.653,135.643,135.648,87499998.0
2005-09-18 23:51:00,135.644,135.655,135.64,135.64,75999999.0
2005-09-18 23:52:00,135.635,135.645,135.632,135.635,125999999.0
2005-09-18 23:53:00,135.645,135.648,135.635,135.637,91100000.0
2005-09-18 23:54:00,135.64,135.64,135.617,135.627,68699999.0
2005-09-18 23:55:00,135.63,135.63,135.623,135.623,38400000.0
2005-09-18 23:56:00,135.624,135.63,135.601,135.63,101000000.0
2005-09-18 23:57:00,135.65,135.65,135.621,135.621,98900001.0
2005-09-18 23:58:00,135.615,135.615,135.605,135.605,8500000.0
2005-09-18 23:59:00,135.59,135.595,135.587,135.595,121099998.0
2005-09-19 00:00:00,135.582,135.595,135.582,135.59,199200000.0
2005-09-19 00:01:00,135.585,135.585,135.582,135.585,32000000.0
2005-09-19 00:02:00,135.588,135.59,135.582,135.59,110600000.0
2005-09-19 00:03:00,135.588,135.588,135.559,135.559,71900000.0
2005-09-19 00:04:00,135.563,135.57,135.563,135.568,55800000.0
2005-09-19 00:05:00,135.562,135.571,135.559,135.568,119999998.0
2005-09-19 00:06:00,135.553,135.553,135.538,135.54,42399999.0
2005-09-19 00:07:00,135.54,135.545,135.535,135.54,135599997.0
2005-09-19 00:08:00,135.531,135.531,135.521,135.521,100399998.0
2005-09-19 00:09:00,135.523,135.523,135.504,135.51,87100000.0
2005-09-19 00:10:00,135.498,135.515,135.496,135.503,123800003.0
2005-09-19 00:11:00,135.502,135.502,135.495,135.495,5600000.0
2005-09-19 00:12:00,135.497,135.516,135.497,135.515,64000001.0
2005-09-19 00:13:00,135.504,135.504,135.491,135.491,107200000.0
2005-09-19 00:14:00,135.493,135.498,135.491,135.493,69099999.0
2005-09-19 00:15:00,135.503,135.506,135.47,135.47,108400001.0
2005-09-19 00:16:00,135.476,135.522,135.476,135.518,95300001.0
2005-09-19 00:17:00,135.507,135.515,135.507,135.515,130199998.0
2005-09-19 00:18:00,135.515,135.526,135.493,135.493,114800003.0
2005-09-19 00:19:00,135.491,135.496,135.49,135.49,66800000.0
2005-09-19 00:20:00,135.495,135.518,135.495,135.502,117199996.0
2005-09-19 00:21:00,135.512,135.554,135.512,135.549,87199998.0
2005-09-19 00:22:00,135.573,135.592,135.558,135.564,70399999.0
2005-09-19 00:23:00,135.557,135.575,135.528,135.528,116299999.0
2005-09-19 00:24:00,135.535,135.556,135.525,135.525,170900003.0
2005-09-19 00:25:00,135.532,135.541,135.515,135.524,58300000.0
2005-09-19 00:26:00,135.53,135.554,135.53,135.546,83100001.0
2005-09-19 00:27:00,135.54,135.54,135.54,135.54,28299999.0
2005-09-19 00:28:00,135.535,135.545,135.525,135.525,54900000.0
2005-09-19 00:29:00,135.543,135.543,135.528,135.531,46100000.0
2005-09-19 00:30:00,135.53,135.535,135.525,135.53,60800000.0
2005-09-19 00:31:00,135.525,135.535,135.522,135.525,76699999.0
2005-09-19 00:32:00,135.527,135.528,135.527,135.528,11200000.0
2005-09-19 00:33:00,135.53,135.53,135.525,135.53,69000000.0
2005-09-19 00:34:00,135.532,135.543,135.531,135.534,114799998.0
2005-09-19 00:35:00,135.534,135.534,135.513,135.513,80200002.0
2005-09-19 00:36:00,135.5,135.5,135.485,135.485,28700000.0
2005-09-19 00:37:00,135.484,135.5,135.481,135.5,83400000.0
2005-09-19 00:38:00,135.5,135.505,135.492,135.492,52000000.0
2005-09-19 00:39:00,135.532,135.537,135.498,135.505,211500000.0
2005-09-19 00:40:00,135.505,135.507,135.501,135.504,80700001.0
2005-09-19 00:41:00,135.498,135.498,135.468,135.468,63899999.0
2005-09-19 00:42:00,135.448,135.449,135.43,135.44,174900000.0
2005-09-19 00:43:00,135.444,135.458,135.414,135.458,99599998.0
2005-09-19 00:44:00,135.456,135.464,135.436,135.46,73000000.0
2005-09-19 00:45:00,135.45,135.45,135.431,135.445,69899999.0
2005-09-19 00:46:00,135.445,135.46,135.44,135.44,82000001.0
2005-09-19 00:47:00,135.444,135.454,135.443,135.443,117399998.0
2005-09-19 00:48:00,135.442,135.445,135.435,135.445,66300000.0
2005-09-19 00:49:00,135.441,135.448,135.436,135.447,112600000.0
2005-09-19 00:50:00,135.445,135.46,135.445,135.457,35100000.0
2005-09-19 00:51:00,135.452,135.464,135.447,135.447,99600001.0
2005-09-19 00:52:00,135.44,135.453,135.439,135.448,148099999.0
2005-09-19 00:53:00,135.443,135.443,135.44,135.44,106799999.0
2005-09-19 00:54:00,135.44,135.445,135.435,135.44,138199998.0
2005-09-19 00:55:00,135.436,135.46,135.436,135.439,196699997.0
2005-09-19 00:56:00,135.422,135.422,135.35,135.35,155000000.0
2005-09-19 00:57:00,135.343,135.353,135.338,135.345,101499998.0
2005-09-19 00:58:00,135.347,135.348,135.344,135.345,43500000.0
2005-09-19 00:59:00,135.351,135.353,135.341,135.344,118100001.0
2005-09-19 01:00:00,135.345,135.365,135.345,135.355,104700001.0
2005-09-19 01:01:00,135.352,135.353,135.323,135.33,113700000.0
2005-09-19 01:02:00,135.345,135.367,135.345,135.358,103100002.0
2005-09-19 01:03:00,135.345,135.362,135.345,135.362,119300004.0
2005-09-19 01:04:00,135.365,135.416,135.365,135.409,143900001.0
2005-09-19 01:05:00,135.413,135.421,135.41,135.416,51899999.0
2005-09-19 01:06:00,135.416,135.416,135.411,135.411,28200000.0
2005-09-19 01:07:00,135.415,135.437,135.415,135.437,70400001.0
2005-09-19 01:08:00,135.434,135.451,135.434,135.45,95799999.0
2005-09-19 01:09:00,135.455,135.462,135.444,135.462,139500001.0
2005-09-19 01:10:00,135.483,135.484,135.453,135.481,116400001.0
2005-09-19 01:11:00,135.485,135.503,135.485,135.487,53000001.0
2005-09-19 01:12:00,135.49,135.506,135.489,135.506,150400001.0
2005-09-19 01:13:00,135.515,135.532,135.515,135.529,103600000.0
2005-09-19 01:14:00,135.53,135.535,135.522,135.522,30800000.0
2005-09-19 01:15:00,135.529,135.529,135.515,135.518,98400000.0
2005-09-19 01:16:00,135.53,135.548,135.523,135.545,185800000.0
2005-09-19 01:17:00,135.533,135.535,135.513,135.513,142299998.0
2005-09-19 01:18:00,135.54,135.54,135.534,135.538,96200001.0
2005-09-19 01:19:00,135.55,135.564,135.543,135.543,138900002.0
2005-09-19 01:20:00,135.548,135.569,135.548,135.568,109700001.0
2005-09-19 01:21:00,135.556,135.572,135.556,135.571,109100001.0
2005-09-19 01:22:00,135.597,135.646,135.595,135.646,126500002.0
2005-09-19 01:23:00,135.659,135.662,135.645,135.645,72899999.0
2005-09-19 01:24:00,135.634,135.642,135.624,135.624,19200000.0
2005-09-19 01:25:00,135.633,135.634,135.603,135.619,44400000.0
2005-09-19 01:26:00,135.613,135.616,135.595,135.616,122599998.0
2005-09-19 01:27:00,135.618,135.618,135.6,135.615,72300000.0
2005-09-19 01:28:00,135.617,135.617,135.607,135.607,70400000.0
2005-09-19 01:29:00,135.613,135.613,135.597,135.597,64900000.0
2005-09-19 01:30:00,135.593,135.611,135.588,135.611,179600002.0
2005-09-19 01:31:00,135.609,135.619,135.599,135.6,129999999.0
2005-09-19 01:32:00,135.594,135.617,135.589,135.617,59699999.0
2005-09-19 01:33:00,135.613,135.614,135.593,135.614,52700000.0
2005-09-19 01:34:00,135.627,135.627,135.61,135.618,57000000.0
2005-09-19 01:35:00,135.627,135.627,135.601,135.619,110700001.0
2005-09-19 01:36:00,135.623,135.629,135.62,135.621,40800000.0
2005-09-19 01:37:00,135.624,135.647,135.611,135.63,103699998.0
2005-09-19 01:38:00,135.642,135.649,135.633,135.645,167199997.0
2005-09-19 01:39:00,135.644,135.669,135.644,135.662,78900000.0
2005-09-19 01:40:00,135.662,135.666,135.645,135.645,57000000.0
2005-09-19 01:41:00,135.64,135.645,135.64,135.64,21600000.0
2005-09-19 01:42:00,135.64,135.64,135.595,135.595,155600001.0
2005-09-19 01:43:00,135.592,135.626,135.592,135.62,50700000.0
2005-09-19 01:44:00,135.625,135.646,135.625,135.637,124800001.0
2005-09-19 01:45:00,135.646,135.653,135.64,135.652,44000000.0
2005-09-19 01:46:00,135.667,135.678,135.667,135.671,101200003.0
2005-09-19 01:47:00,135.673,135.693,135.673,135.693,60799999.0
2005-09-19 01:48:00,135.705,135.745,135.701,135.701,84300000.0
2005-09-19 01:49:00,135.71,135.726,135.702,135.723,175600003.0
2005-09-19 01:50:00,135.722,135.734,135.7,135.704,152599997.0
2005-09-19 01:51:00,135.691,135.703,135.678,135.703,95499998.0
2005-09-19 01:52:00,135.705,135.722,135.701,135.718,79199999.0
2005-09-19 01:53:00,135.711,135.713,135.674,135.713,172600000.0
2005-09-19 01:54:00,135.712,135.712,135.673,135.673,102400000.0
2005-09-19 01:55:00,135.69,135.692,135.681,135.681,64100001.0
2005-09-19 01:56:00,135.672,135.681,135.67,135.678,240299999.0
2005-09-19 01:57:00,135.68,135.683,135.672,135.679,189500002.0
2005-09-19 01:58:00,135.682,135.682,135.667,135.677,103300001.0
2005-09-19 01:59:00,135.67,135.675,135.66,135.67,93500000.0
2005-09-19 02:00:00,135.668,135.668,135.656,135.661,68400000.0
2005-09-19 02:01:00,135.662,135.662,135.645,135.645,98099999.0
2005-09-19 02:02:00,135.658,135.658,135.651,135.652,80500001.0
2005-09-19 02:03:00,135.662,135.668,135.659,135.659,126600000.0
2005-09-19 02:04:00,135.646,135.646,135.608,135.608,92600000.0
2005-09-19 02:05:00,135.604,135.613,135.586,135.586,96900000.0
2005-09-19 02:06:00,135.588,135.595,135.588,135.593,97799998.0
2005-09-19 02:07:00,135.572,135.572,135.52,135.572,113099997.0
2005-09-19 02:08:00,135.597,135.611,135.591,135.595,95000000.0
2005-09-19 02:09:00,135.617,135.65,135.617,135.65,46399999.0
2005-09-19 02:10:00,135.649,135.649,135.626,135.638,64200001.0
2005-09-19 02:11:00,135.63,135.64,135.617,135.621,182999997.0
2005-09-19 02:12:00,135.593,135.6,135.572,135.589,129799998.0
2005-09-19 02:13:00,135.582,135.605,135.582,135.6,64799999.0
2005-09-19 02:14:00,135.595,135.605,135.587,135.587,190900001.0
2005-09-19 02:15:00,135.586,135.586,135.562,135.577,100100001.0
2005-09-19 02:16:00,135.575,135.597,135.575,135.594,86300000.0
2005-09-19 02:17:00,135.577,135.577,135.561,135.574,54200000.0
2005-09-19 02:18:00,135.584,135.606,135.584,135.603,46600000.0
2005-09-19 02:19:00,135.602,135.602,135.588,135.59,100300002.0
2005-09-19 02:20:00,135.593,135.593,135.579,135.581,55400000.0
2005-09-19 02:21:00,135.578,135.584,135.569,135.575,72500000.0
2005-09-19 02:22:00,135.57,135.57,135.556,135.56,119699999.0
2005-09-19 02:23:00,135.563,135.569,135.556,135.556,64500001.0
2005-09-19 02:24:00,135.562,135.569,135.56,135.567,68499999.0
2005-09-19 02:25:00,135.545,135.545,135.528,135.529,62600000.0
2005-09-19 02:26:00,135.525,135.535,135.52,135.533,92000001.0
2005-09-19 02:27:00,135.531,135.532,135.515,135.532,55600000.0
2005-09-19 02:28:00,135.542,135.554,135.542,135.552,35600000.0
2005-09-19 02:29:00,135.545,135.552,135.542,135.542,117599999.0
2005-09-19 02:30:00,135.543,135.566,135.524,135.547,75299999.0
2005-09-19 02:31:00,135.535,135.565,135.516,135.516,49400000.0
2005-09-19 02:32:00,135.539,135.543,135.531,135.539,163700004.0
2005-09-19 02:33:00,135.539,135.547,135.539,135.547,56800000.0
2005-09-19 02:34:00,135.563,135.567,135.515,135.541,118400000.0
2005-09-19 02:35:00,135.543,135.543,135.529,135.536,144399999.0
2005-09-19 02:36:00,135.53,135.543,135.523,135.539,165599998.0
2005-09-19 02:37:00,135.555,135.585,135.555,135.582,42300000.0
2005-09-19 02:38:00,135.597,135.609,135.597,135.602,103799998.0
2005-09-19 02:39:00,135.605,135.608,135.596,135.607,72000000.0
2005-09-19 02:40:00,135.614,135.628,135.614,135.628,101500001.0
2005-09-19 02:41:00,135.628,135.628,135.6,135.61,82400000.0
2005-09-19 02:42:00,135.601,135.61,135.6,135.608,101699999.0
2005-09-19 02:43:00,135.603,135.615,135.603,135.615,49600000.0
2005-09-19 02:44:00,135.627,135.637,135.62,135.635,96300000.0
2005-09-19 02:45:00,135.643,135.648,135.639,135.642,139400001.0
2005-09-19 02:46:00,135.642,135.645,135.635,135.64,89199999.0
2005-09-19 02:47:00,135.647,135.649,135.629,135.648,72000000.0
2005-09-19 02:48:00,135.64,135.642,135.64,135.64,106199998.0
2005-09-19 02:49:00,135.65,135.653,135.643,135.643,49599999.0
2005-09-19 02:50:00,135.653,135.653,135.642,135.642,42400000.0
2005-09-19 02:51:00,135.632,135.639,135.632,135.636,133899999.0
2005-09-19 02:52:00,135.637,135.652,135.636,135.652,170500000.0
2005-09-19 02:53:00,135.648,135.659,135.635,135.651,49500000.0
2005-09-19 02:54:00,135.648,135.648,135.642,135.646,46400000.0
2005-09-19 02:55:00,135.641,135.641,135.639,135.639,24299999.0
2005-09-19 02:56:00,135.64,135.645,135.635,135.635,77100000.0
2005-09-19 02:57:00,135.646,135.646,135.644,135.644,36400000.0
2005-09-19 02:58:00,135.637,135.637,135.628,135.628,104199996.0
2005-09-19 02:59:00,135.63,135.642,135.627,135.627,79700000.0
2005-09-19 03:00:00,135.631,135.65,135.621,135.65,107699998.0
2005-09-19 03:01:00,135.654,135.657,135.648,135.65,57800000.0
2005-09-19 03:02:00,135.64,135.645,135.635,135.64,120399998.0
2005-09-19 03:03:00,135.64,135.645,135.635,135.645,79500000.0
2005-09-19 03:04:00,135.64,135.64,135.632,135.637,99599999.0
2005-09-19 03:05:00,135.642,135.649,135.637,135.649,138500002.0
2005-09-19 03:06:00,135.636,135.666,135.636,135.651,70300000.0
2005-09-19 03:07:00,135.645,135.647,135.633,135.647,104600003.0
2005-09-19 03:08:00,135.638,135.651,135.638,135.647,84500001.0
2005-09-19 03:09:00,135.645,135.645,135.645,135.645,19200001.0
2005-09-19 03:10:00,135.654,135.654,135.649,135.649,38400000.0
2005-09-19 03:11:00,135.668,135.681,135.664,135.681,119200000.0
2005-09-19 03:12:00,135.676,135.676,135.664,135.672,87099999.0
2005-09-19 03:13:00,135.675,135.675,135.66,135.672,93999999.0
2005-09-19 03:14:00,135.675,135.68,135.675,135.68,12800000.0
2005-09-19 03:15:00,135.676,135.676,135.666,135.669,56199999.0
2005-09-19 03:16:00,135.635,135.691,135.632,135.689,87699999.0
2005-09-19 03:17:00,135.672,135.672,135.66,135.67,70499998.0
2005-09-19 03:18:00,135.666,135.67,135.666,135.668,70100001.0
2005-09-19 03:19:00,135.66,135.66,135.66,135.66,24000000.0
2005-09-19 03:20:00,135.658,135.668,135.656,135.656,87899999.0
2005-09-19 03:21:00,135.662,135.662,135.647,135.662,99400001.0
2005-09-19 03:22:00,135.66,135.66,135.65,135.66,76800000.0
2005-09-19 03:23:00,135.655,135.66,135.655,135.655,74200002.0
2005-09-19 03:24:00,135.658,135.659,135.641,135.65,65600000.0
2005-09-19 03:25:00,135.649,135.649,135.64,135.641,85599999.0
2005-09-19 03:26:00,135.647,135.657,135.639,135.644,81200001.0
2005-09-19 03:27:00,135.644,135.651,135.644,135.651,23200000.0
2005-09-19 03:28:00,135.648,135.648,135.639,135.647,46199999.0
2005-09-19 03:29:00,135.65,135.65,135.65,135.65,76499999.0
2005-09-19 03:30:00,135.645,135.655,135.641,135.648,67499999.0
2005-09-19 03:31:00,135.642,135.648,135.642,135.648,91000002.0
2005-09-19 03:32:00,135.648,135.653,135.639,135.649,86200000.0
2005-09-19 03:33:00,135.65,135.658,135.642,135.65,130599998.0
2005-09-19 03:34:00,135.649,135.664,135.649,135.66,63900002.0
2005-09-19 03:35:00,135.664,135.664,135.658,135.658,16800000.0
2005-09-19 03:36:00,135.66,135.66,135.648,135.656,158700005.0
2005-09-19 03:37:00,135.655,135.655,135.65,135.65,18400000.0
2005-09-19 03:38:00,135.64,135.665,135.635,135.665,176400003.0
2005-09-19 03:39:00,135.652,135.652,135.64,135.647,63000001.0
2005-09-19 03:40:00,135.65,135.655,135.65,135.655,39500000.0
2005-09-19 03:41:00,135.645,135.648,135.637,135.648,61100000.0
2005-09-19 03:42:00,135.645,135.67,135.645,135.667,63900002.0
2005-09-19 03:43:00,135.683,135.685,135.677,135.677,32999999.0
2005-09-19 03:44:00,135.675,135.675,135.664,135.67,37100000.0
2005-09-19 03:45:00,135.688,135.697,135.684,135.695,92700000.0
2005-09-19 03:46:00,135.7,135.707,135.7,135.707,69100000.0
2005-09-19 03:47:00,135.698,135.699,135.688,135.695,107100003.0
2005-09-19 03:48:00,135.695,135.71,135.687,135.705,80099999.0
2005-09-19 03:49:00,135.722,135.728,135.688,135.708,64200000.0
2005-09-19 03:50:00,135.705,135.705,135.693,135.704,102200000.0
2005-09-19 03:51:00,135.695,135.695,135.69,135.69,21599999.0
2005-09-19 03:52:00,135.69,135.69,135.69,135.69,28000000.0
2005-09-19 03:53:00,135.688,135.695,135.678,135.695,40400000.0
2005-09-19 03:54:00,135.699,135.708,135.691,135.693,95499998.0
2005-09-19 03:55:00,135.678,135.682,135.678,135.682,35099999.0
2005-09-19 03:56:00,135.675,135.686,135.672,135.685,67799999.0
2005-09-19 03:57:00,135.685,135.685,135.675,135.685,79599999.0
2005-09-19 03:58:00,135.682,135.682,135.661,135.661,139300003.0
2005-09-19 03:59:00,135.656,135.665,135.656,135.662,57799999.0
2005-09-19 04:00:00,135.661,135.67,135.661,135.663,44800000.0
2005-09-19 04:01:00,135.66,135.665,135.655,135.66,84200001.0
2005-09-19 04:02:00,135.656,135.671,135.656,135.663,43500000.0
2005-09-19 04:03:00,135.655,135.664,135.655,135.656,82200001.0
2005-09-19 04:04:00,135.66,135.675,135.66,135.675,83899999.0
2005-09-19 04:05:00,135.663,135.675,135.663,135.675,56000000.0
2005-09-19 04:06:00,135.677,135.678,135.667,135.667,62700000.0
2005-09-19 04:07:00,135.688,135.703,135.67,135.703,58299999.0
2005-09-19 04:08:00,135.66,135.66,135.639,135.642,78199999.0
2005-09-19 04:09:00,135.685,135.685,135.646,135.652,99199998.0
2005-09-19 04:10:00,135.643,135.656,135.64,135.656,40000001.0
2005-09-19 04:11:00,135.658,135.667,135.658,135.663,34400000.0
2005-09-19 04:12:00,135.655,135.666,135.655,135.662,38400000.0
2005-09-19 04:13:00,135.672,135.677,135.665,135.665,13800000.0
2005-09-19 04:14:00,135.667,135.686,135.667,135.686,55200000.0
2005-09-19 04:15:00,135.68,135.68,135.675,135.675,66400000.0
2005-09-19 04:16:00,135.67,135.681,135.668,135.67,58700001.0
2005-09-19 04:17:00,135.675,135.675,135.665,135.67,68000000.0
2005-09-19 04:18:00,135.664,135.666,135.661,135.661,40400000.0
2005-09-19 04:19:00,135.666,135.679,135.663,135.663,86300001.0
2005-09-19 04:20:00,135.668,135.671,135.663,135.663,112800000.0
2005-09-19 04:21:00,135.673,135.674,135.667,135.672,98499999.0
2005-09-19 04:22:00,135.655,135.685,135.655,135.68,149400001.0
2005-09-19 04:23:00,135.657,135.663,135.657,135.663,14400000.0
2005-09-19 04:24:00,135.663,135.707,135.656,135.7,43000000.0
2005-09-19 04:25:00,135.65,135.665,135.65,135.66,146299998.0
2005-09-19 04:26:00,135.663,135.671,135.661,135.663,123900002.0
2005-09-19 04:27:00,135.66,135.66,135.645,135.66,42100000.0
2005-09-19 04:28:00,135.665,135.68,135.665,135.671,201900002.0
2005-09-19 04:29:00,135.665,135.68,135.665,135.671,120600000.0
2005-09-19 04:30:00,135.678,135.678,135.671,135.678,96200001.0
2005-09-19 04:31:00,135.683,135.705,135.683,135.7,49600000.0
2005-09-19 04:32:00,135.7,135.717,135.678,135.693,103300000.0
2005-09-19 04:33:00,135.698,135.698,135.655,135.655,158199998.0
2005-09-19 04:34:00,135.68,135.699,135.624,135.673,112899999.0
2005-09-19 04:35:00,135.659,135.673,135.654,135.654,97900001.0
2005-09-19 04:36:00,135.65,135.65,135.647,135.647,36800000.0
2005-09-19 04:37:00,135.676,135.684,135.665,135.679,100000001.0
2005-09-19 04:38:00,135.655,135.655,135.645,135.645,32700000.0
2005-09-19 04:39:00,135.652,135.662,135.649,135.654,61499998.0
2005-09-19 04:40:00,135.665,135.665,135.66,135.665,55200000.0
2005-09-19 04:41:00,135.663,135.663,135.649,135.663,40700000.0
2005-09-19 04:42:00,135.657,135.662,135.657,135.662,17600000.0
2005-09-19 04:43:00,135.657,135.657,135.645,135.654,86600001.0
2005-09-19 04:44:00,135.648,135.676,135.638,135.664,71800000.0
2005-09-19 04:45:00,135.661,135.671,135.661,135.665,98800000.0
2005-09-19 04:46:00,135.663,135.663,135.661,135.661,28000000.0
2005-09-19 04:47:00,135.668,135.682,135.665,135.682,75700000.0
2005-09-19 04:48:00,135.685,135.685,135.68,135.68,4800000.0
2005-09-19 04:49:00,135.677,135.677,135.66,135.676,139800001.0
2005-09-19 04:50:00,135.668,135.668,135.667,135.667,29100001.0
2005-09-19 04:51:00,135.66,135.668,135.658,135.658,56600000.0
2005-09-19 04:52:00,135.655,135.655,135.655,135.655,4800000.0
2005-09-19 04:53:00,135.66,135.66,135.66,135.66,12800000.0
2005-09-19 04:54:00,135.655,135.674,135.641,135.667,82700000.0
2005-09-19 04:55:00,135.654,135.657,135.65,135.65,90799999.0
2005-09-19 04:56:00,135.65,135.655,135.642,135.645,121700002.0
2005-09-19 04:57:00,135.646,135.655,135.646,135.65,106999999.0
2005-09-19 04:58:00,135.65,135.65,135.65,135.65,16800000.0
2005-09-19 04:59:00,135.647,135.655,135.647,135.65,135999999.0
2005-09-19 05:00:00,135.65,135.655,135.642,135.647,92099999.0
2005-09-19 05:01:00,135.648,135.659,135.648,135.656,82400001.0
2005-09-19 05:02:00,135.665,135.672,135.664,135.667,105300000.0
2005-09-19 05:03:00,135.671,135.677,135.662,135.662,28600000.0
2005-09-19 05:04:00,135.655,135.66,135.651,135.652,144600000.0
2005-09-19 05:05:00,135.645,135.647,135.645,135.647,35800001.0
2005-09-19 05:06:00,135.637,135.645,135.637,135.64,75200001.0
2005-09-19 05:07:00,135.635,135.64,135.635,135.635,76900000.0
2005-09-19 05:08:00,135.635,135.647,135.635,135.647,28200000.0
2005-09-19 05:09:00,135.68,135.68,135.648,135.649,32000000.0
2005-09-19 05:10:00,135.648,135.648,135.64,135.64,75700002.0
2005-09-19 05:11:00,135.655,135.655,135.64,135.655,20800000.0
2005-09-19 05:12:00,135.647,135.647,135.642,135.642,44300000.0
2005-09-19 05:13:00,135.645,135.645,135.635,135.635,48800000.0
2005-09-19 05:14:00,135.667,135.667,135.633,135.652,72299999.0
2005-09-19 05:15:00,135.638,135.638,135.627,135.627,46299999.0
2005-09-19 05:16:00,135.623,135.642,135.623,135.642,49800000.0
2005-09-19 05:17:00,135.635,135.645,135.635,135.635,91400000.0
2005-09-19 05:18:00,135.653,135.653,135.642,135.642,28600000.0
2005-09-19 05:19:00,135.644,135.646,135.644,135.646,19900001.0
2005-09-19 05:20:00,135.655,135.655,135.645,135.65,79700001.0
2005-09-19 05:21:00,135.643,135.679,135.637,135.637,169199998.0
2005-09-19 05:22:00,135.646,135.657,135.636,135.657,122200000.0
2005-09-19 05:23:00,135.654,135.663,135.654,135.66,69099999.0
2005-09-19 05:24:00,135.659,135.676,135.659,135.676,27700000.0
2005-09-19 05:25:00,135.67,135.67,135.663,135.663,24799999.0
2005-09-19 05:26:00,135.657,135.657,135.649,135.65,24000000.0
2005-09-19 05:27:00,135.648,135.663,135.645,135.663,60000000.0
2005-09-19 05:28:00,135.65,135.655,135.65,135.655,51899998.0
2005-09-19 05:29:00,135.655,135.655,135.64,135.655,39200000.0
2005-09-19 05:30:00,135.648,135.648,135.648,135.648,30099999.0
2005-09-19 05:31:00,135.65,135.65,135.65,135.65,4000000.0
2005-09-19 05:32:00,135.65,135.65,135.642,135.642,26400000.0
2005-09-19 05:33:00,135.658,135.672,135.644,135.672,118400000.0
2005-09-19 05:34:00,135.649,135.649,135.63,135.645,87600000.0
2005-09-19 05:35:00,135.65,135.655,135.65,135.655,12800000.0
2005-09-19 05:36:00,135.643,135.655,135.639,135.651,93599998.0
2005-09-19 05:37:00,135.642,135.655,135.642,135.65,50200000.0
2005-09-19 05:38:00,135.64,135.671,135.629,135.671,72500000.0
2005-09-19 05:39:00,135.648,135.677,135.648,135.669,97799999.0
2005-09-19 05:40:00,135.641,135.653,135.635,135.653,99800002.0
2005-09-19 05:41:00,135.65,135.65,135.645,135.645,56200001.0
2005-09-19 05:42:00,135.648,135.648,135.648,135.648,4800000.0
2005-09-19 05:43:00,135.655,135.655,135.645,135.645,40800000.0
2005-09-19 05:44:00,135.647,135.657,135.647,135.657,115100001.0
2005-09-19 05:45:00,135.66,135.662,135.649,135.66,109900002.0
2005-09-19 05:46:00,135.633,135.668,135.631,135.664,86300001.0
2005-09-19 05:47:00,135.646,135.656,135.646,135.65,120599998.0
2005-09-19 05:48:00,135.673,135.673,135.672,135.672,5600000.0
2005-09-19 05:49:00,135.685,135.685,135.672,135.677,132700002.0
2005-09-19 05:50:00,135.68,135.68,135.678,135.68,58300001.0
2005-09-19 05:51:00,135.681,135.688,135.681,135.688,50599999.0
2005-09-19 05:52:00,135.683,135.692,135.68,135.68,58800001.0
2005-09-19 05:53:00,135.683,135.695,135.683,135.688,140500001.0
2005-09-19 05:54:00,135.683,135.683,135.666,135.68,62200002.0
2005-09-19 05:55:00,135.677,135.677,135.662,135.677,89300001.0
2005-09-19 05:56:00,135.678,135.678,135.665,135.665,63700001.0
2005-09-19 05:57:00,135.661,135.666,135.661,135.666,69499997.0
2005-09-19 05:58:00,135.666,135.667,135.651,135.667,52400000.0
2005-09-19 05:59:00,135.67,135.685,135.669,135.685,118300000.0
2005-09-19 06:00:00,135.685,135.686,135.673,135.673,94900000.0
2005-09-19 06:01:00,135.678,135.688,135.674,135.683,164499999.0
2005-09-19 06:02:00,135.648,135.701,135.648,135.676,132499999.0
2005-09-19 06:03:00,135.683,135.69,135.683,135.684,101300002.0
2005-09-19 06:04:00,135.685,135.685,135.673,135.679,109499997.0
2005-09-19 06:05:00,135.683,135.683,135.666,135.677,37100000.0
2005-09-19 06:06:00,135.671,135.683,135.67,135.679,77799999.0
2005-09-19 06:07:00,135.708,135.717,135.688,135.69,121700000.0
2005-09-19 06:08:00,135.684,135.684,135.654,135.662,102000000.0
2005-09-19 06:09:00,135.671,135.711,135.661,135.703,111600000.0
2005-09-19 06:10:00,135.664,135.678,135.664,135.674,114300001.0
2005-09-19 06:11:00,135.678,135.678,135.67,135.672,134200000.0
2005-09-19 06:12:00,135.664,135.664,135.654,135.654,59600002.0
2005-09-19 06:13:00,135.645,135.655,135.642,135.645,67899999.0
2005-09-19 06:14:00,135.652,135.673,135.651,135.673,66400000.0
2005-09-19 06:15:00,135.658,135.659,135.651,135.655,32800000.0
2005-09-19 06:16:00,135.653,135.653,135.636,135.642,139499998.0
2005-09-19 06:17:00,135.64,135.645,135.633,135.645,68000002.0
2005-09-19 06:18:00,135.637,135.645,135.635,135.64,46700000.0
2005-09-19 06:19:00,135.643,135.643,135.626,135.635,162600002.0
2005-09-19 06:20:00,135.631,135.639,135.631,135.639,37500000.0
2005-09-19 06:21:00,135.626,135.626,135.624,135.624,8800000.0
2005-09-19 06:22:00,135.617,135.63,135.617,135.622,103500001.0
2005-09-19 06:23:00,135.62,135.62,135.591,135.6,133299998.0
2005-09-19 06:24:00,135.577,135.577,135.563,135.563,22699999.0
2005-09-19 06:25:00,135.547,135.547,135.524,135.525,103500001.0
2005-09-19 06:26:00,135.513,135.514,135.452,135.452,82000000.0
2005-09-19 06:27:00,135.443,135.472,135.435,135.472,55700000.0
2005-09-19 06:28:00,135.475,135.5,135.475,135.489,101800001.0
2005-09-19 06:29:00,135.493,135.5,135.487,135.49,88600000.0
2005-09-19 06:30:00,135.492,135.495,135.484,135.484,43300000.0
2005-09-19 06:31:00,135.489,135.495,135.487,135.495,53599999.0
2005-09-19 06:32:00,135.493,135.506,135.491,135.491,186400004.0
2005-09-19 06:33:00,135.488,135.489,135.482,135.482,61400000.0
2005-09-19 06:34:00,135.475,135.475,135.475,135.475,11600000.0
2005-09-19 06:35:00,135.481,135.487,135.476,135.487,53299999.0
2005-09-19 06:36:00,135.452,135.452,135.409,135.43,110199998.0
2005-09-19 06:37:00,135.453,135.453,135.44,135.44,37100000.0
2005-09-19 06:38:00,135.422,135.437,135.418,135.431,126100003.0
2005-09-19 06:39:00,135.427,135.427,135.418,135.418,13600000.0
2005-09-19 06:40:00,135.408,135.42,135.396,135.396,130199999.0
2005-09-19 06:41:00,135.4,135.415,135.4,135.411,72199999.0
2005-09-19 06:42:00,135.407,135.407,135.393,135.393,101499998.0
2005-09-19 06:43:00,135.39,135.39,135.385,135.385,96200000.0
2005-09-19 06:44:00,135.395,135.395,135.385,135.385,112600002.0
2005-09-19 06:45:00,135.396,135.396,135.383,135.394,120699999.0
2005-09-19 06:46:00,135.399,135.417,135.397,135.403,102099999.0
2005-09-19 06:47:00,135.408,135.41,135.401,135.41,74900001.0
2005-09-19 06:48:00,135.411,135.411,135.402,135.407,61899999.0
2005-09-19 06:49:00,135.415,135.415,135.415,135.415,20799999.0
2005-09-19 06:50:00,135.41,135.42,135.405,135.408,61900000.0
2005-09-19 06:51:00,135.403,135.413,135.399,135.402,105100000.0
2005-09-19 06:52:00,135.399,135.412,135.39,135.39,111299998.0
2005-09-19 06:53:00,135.393,135.393,135.377,135.384,116100001.0
2005-09-19 06:54:00,135.386,135.391,135.378,135.378,84900003.0
2005-09-19 06:55:00,135.374,135.38,135.373,135.377,153700002.0
2005-09-19 06:56:00,135.374,135.374,135.324,135.324,167599998.0
2005-09-19 06:57:00,135.313,135.316,135.296,135.316,53800000.0
2005-09-19 06:58:00,135.315,135.337,135.296,135.337,88000000.0
2005-09-19 06:59:00,135.345,135.354,135.343,135.351,104200001.0
2005-09-19 07:00:00,135.349,135.349,135.314,135.314,107700000.0
2005-09-19 07:01:00,135.308,135.325,135.308,135.319,54000000.0
2005-09-19 07:02:00,135.308,135.311,135.301,135.311,62400000.0
2005-09-19 07:03:00,135.322,135.344,135.312,135.344,127099997.0
2005-09-19 07:04:00,135.355,135.377,135.355,135.375,56000000.0
2005-09-19 07:05:00,135.386,135.387,135.354,135.382,63000000.0
2005-09-19 07:06:00,135.395,135.417,135.395,135.405,212800001.0
2005-09-19 07:07:00,135.418,135.42,135.402,135.402,61900000.0
2005-09-19 07:08:00,135.401,135.415,135.401,135.409,117100000.0
2005-09-19 07:09:00,135.412,135.422,135.404,135.422,77000001.0
2005-09-19 07:10:00,135.398,135.407,135.382,135.382,42400000.0
2005-09-19 07:11:00,135.373,135.373,135.314,135.32,122100000.0
2005-09-19 07:12:00,135.325,135.331,135.307,135.307,124700001.0
2005-09-19 07:13:00,135.3,135.3,135.298,135.3,67600000.0
2005-09-19 07:14:00,135.297,135.316,135.297,135.31,46100000.0
2005-09-19 07:15:00,135.3,135.305,135.259,135.259,82300000.0
2005-09-19 07:16:00,135.255,135.264,135.253,135.253,92000001.0
2005-09-19 07:17:00,135.242,135.249,135.23,135.246,79200000.0
2005-09-19 07:18:00,135.243,135.275,135.243,135.275,63499999.0
2005-09-19 07:19:00,135.278,135.278,135.262,135.269,49800000.0
2005-09-19 07:20:00,135.247,135.247,135.215,135.225,71700000.0
2005-09-19 07:21:00,135.215,135.215,135.201,135.204,108599996.0
2005-09-19 07:22:00,135.201,135.201,135.165,135.165,79700000.0
2005-09-19 07:23:00,135.158,135.158,135.134,135.149,66500000.0
2005-09-19 07:24:00,135.155,135.168,135.155,135.168,126299999.0
2005-09-19 07:25:00,135.154,135.154,135.12,135.12,72499998.0
2005-09-19 07:26:00,135.133,135.135,135.107,135.117,61399999.0
2005-09-19 07:27:00,135.131,135.144,135.123,135.123,78300003.0
2005-09-19 07:28:00,135.129,135.137,135.122,135.137,150199998.0
2005-09-19 07:29:00,135.128,135.128,135.102,135.104,119499999.0
2005-09-19 07:30:00,135.103,135.115,135.103,135.115,50000001.0
2005-09-19 07:31:00,135.107,135.107,135.08,135.092,32400000.0
2005-09-19 07:32:00,135.095,135.095,135.06,135.06,55700000.0
2005-09-19 07:33:00,135.068,135.096,135.062,135.096,101700002.0
2005-09-19 07:34:00,135.107,135.107,135.082,135.094,141099998.0
2005-09-19 07:35:00,135.065,135.065,134.997,135.019,43899999.0
2005-09-19 07:36:00,135.01,135.032,135.01,135.027,43400000.0
2005-09-19 07:37:00,135.033,135.046,135.03,135.035,64800000.0
2005-09-19 07:38:00,135.037,135.048,135.035,135.036,144800002.0
2005-09-19 07:39:00,135.033,135.047,135.027,135.047,107599998.0
2005-09-19 07:40:00,135.043,135.047,135.034,135.047,92700001.0
2005-09-19 07:41:00,135.045,135.066,135.043,135.066,123099998.0
2005-09-19 07:42:00,135.071,135.071,135.038,135.04,88699999.0
2005-09-19 07:43:00,135.036,135.063,135.036,135.063,104099998.0
2005-09-19 07:44:00,135.078,135.11,135.072,135.11,45900000.0
2005-09-19 07:45:00,135.115,135.125,135.114,135.114,64700000.0
2005-09-19 07:46:00,135.108,135.125,135.108,135.125,133799999.0
2005-09-19 07:47:00,135.13,135.13,135.125,135.13,51199998.0
2005-09-19 07:48:00,135.14,135.161,135.14,135.155,77900000.0
2005-09-19 07:49:00,135.157,135.185,135.156,135.185,80400000.0
2005-09-19 07:50:00,135.217,135.236,135.217,135.222,39200000.0
2005-09-19 07:51:00,135.205,135.221,135.198,135.221,54299999.0
2005-09-19 07:52:00,135.233,135.261,135.233,135.258,48800000.0
2005-09-19 07:53:00,135.273,135.275,135.27,135.27,91100001.0
2005-09-19 07:54:00,135.27,135.3,135.27,135.274,43799999.0
2005-09-19 07:55:00,135.28,135.307,135.28,135.289,125699997.0
2005-09-19 07:56:00,135.29,135.294,135.269,135.269,39500000.0
2005-09-19 07:57:00,135.287,135.316,135.287,135.3,99099999.0
2005-09-19 07:58:00,135.306,135.306,135.296,135.3,85199998.0
2005-09-19 07:59:00,135.295,135.307,135.284,135.305,104599998.0
2005-09-19 08:00:00,135.299,135.299,135.288,135.293,110800002.0
2005-09-19 08:01:00,135.282,135.282,135.271,135.271,104700000.0
2005-09-19 08:02:00,135.278,135.295,135.278,135.295,167300001.0
2005-09-19 08:03:00,135.275,135.275,135.267,135.267,48800000.0
2005-09-19 08:04:00,135.251,135.251,135.164,135.195,162700001.0
2005-09-19 08:05:00,135.207,135.228,135.207,135.227,57500000.0
2005-09-19 08:06:00,135.225,135.231,135.214,135.231,79700001.0
2005-09-19 08:07:00,135.231,135.234,135.22,135.22,85899999.0
2005-09-19 08:08:00,135.218,135.226,135.218,135.219,68899999.0
2005-09-19 08:09:00,135.213,135.224,135.201,135.215,98400000.0
2005-09-19 08:10:00,135.2,135.2,135.18,135.18,49500000.0
2005-09-19 08:11:00,135.165,135.165,135.137,135.148,100500001.0
2005-09-19 08:12:00,135.148,135.163,135.144,135.147,155100002.0
2005-09-19 08:13:00,135.147,135.167,135.147,135.167,72600001.0
2005-09-19 08:14:00,135.175,135.192,135.175,135.182,64799999.0
2005-09-19 08:15:00,135.183,135.203,135.175,135.203,51400000.0
2005-09-19 08:16:00,135.199,135.21,135.186,135.186,117899998.0
2005-09-19 08:17:00,135.175,135.19,135.175,135.189,41500000.0
2005-09-19 08:18:00,135.194,135.226,135.194,135.22,57100000.0
2005-09-19 08:19:00,135.214,135.214,135.193,135.21,59199999.0
2005-09-19 08:20:00,135.212,135.212,135.201,135.201,5100000.0
2005-09-19 08:21:00,135.203,135.217,135.176,135.176,105700001.0
2005-09-19 08:22:00,135.177,135.188,135.177,135.182,32000000.0
2005-09-19 08:23:00,135.166,135.189,135.166,135.189,135199999.0
2005-09-19 08:24:00,135.194,135.202,135.173,135.173,108300000.0
2005-09-19 08:25:00,135.145,135.145,135.128,135.128,6700000.0
2005-09-19 08:26:00,135.131,135.157,135.131,135.157,104399997.0
2005-09-19 08:27:00,135.157,135.168,135.153,135.153,134299998.0
2005-09-19 08:28:00,135.157,135.157,135.14,135.14,138000003.0
2005-09-19 08:29:00,135.157,135.172,135.157,135.162,60700000.0
2005-09-19 08:30:00,135.16,135.169,135.145,135.146,131500001.0
2005-09-19 08:31:00,135.159,135.17,135.154,135.17,97199999.0
2005-09-19 08:32:00,135.163,135.163,135.141,135.146,120299999.0
2005-09-19 08:33:00,135.141,135.177,135.141,135.176,56700000.0
2005-09-19 08:34:00,135.202,135.207,135.163,135.163,123600001.0
2005-09-19 08:35:00,135.155,135.175,135.155,135.163,42299999.0
2005-09-19 08:36:00,135.168,135.177,135.155,135.155,89499999.0
2005-09-19 08:37:00,135.15,135.15,135.115,135.115,128500000.0
2005-09-19 08:38:00,135.108,135.108,135.099,135.108,68100001.0
2005-09-19 08:39:00,135.112,135.12,135.107,135.109,83700000.0
2005-09-19 08:40:00,135.103,135.109,135.103,135.107,83999997.0
2005-09-19 08:41:00,135.102,135.11,135.098,135.107,183600003.0
2005-09-19 08:42:00,135.1,135.119,135.1,135.115,94200000.0
2005-09-19 08:43:00,135.117,135.134,135.117,135.13,147500001.0
2005-09-19 08:44:00,135.125,135.125,135.108,135.116,88799999.0
2005-09-19 08:45:00,135.115,135.115,135.105,135.105,81900000.0
2005-09-19 08:46:00,135.109,135.111,135.092,135.111,45700000.0
2005-09-19 08:47:00,135.098,135.098,135.097,135.097,20000000.0
2005-09-19 08:48:00,135.089,135.104,135.077,135.077,77900001.0
2005-09-19 08:49:00,135.059,135.08,135.059,135.065,79900000.0
2005-09-19 08:50:00,135.057,135.06,135.039,135.06,49600000.0
2005-09-19 08:51:00,135.064,135.072,135.052,135.072,88099999.0
2005-09-19 08:52:00,135.068,135.068,135.06,135.068,125700001.0
2005-09-19 08:53:00,135.07,135.072,135.065,135.07,76799998.0
2005-09-19 08:54:00,135.066,135.066,135.064,135.064,17600000.0
2005-09-19 08:55:00,135.078,135.096,135.078,135.088,30400000.0
2005-09-19 08:56:00,135.093,135.096,135.081,135.096,78400000.0
2005-09-19 08:57:00,135.098,135.098,135.083,135.083,108099999.0
2005-09-19 08:58:00,135.092,135.092,135.078,135.078,158199998.0
2005-09-19 08:59:00,135.08,135.124,135.08,135.115,141699998.0
2005-09-19 09:00:00,135.113,135.116,135.099,135.099,56900000.0
2005-09-19 09:01:00,135.094,135.108,135.089,135.089,66400000.0
2005-09-19 09:02:00,135.101,135.143,135.101,135.143,41100000.0
2005-09-19 09:03:00,135.158,135.159,135.144,135.157,103299998.0
2005-09-19 09:04:00,135.154,135.168,135.149,135.161,53600000.0
2005-09-19 09:05:00,135.157,135.239,135.157,135.23,125699998.0
2005-09-19 09:06:00,135.223,135.268,135.223,135.255,71800000.0
2005-09-19 09:07:00,135.252,135.257,135.242,135.242,48000000.0
2005-09-19 09:08:00,135.237,135.24,135.23,135.232,144700003.0
2005-09-19 09:09:00,135.223,135.233,135.212,135.22,94100002.0
2005-09-19 09:10:00,135.199,135.215,135.191,135.215,109500001.0
2005-09-19 09:11:00,135.223,135.239,135.212,135.239,90400000.0
2005-09-19 09:12:00,135.239,135.275,135.235,135.275,124900001.0
2005-09-19 09:13:00,135.273,135.273,135.237,135.237,62000002.0
2005-09-19 09:14:00,135.226,135.228,135.205,135.205,136399997.0
2005-09-19 09:15:00,135.225,135.252,135.225,135.249,82500000.0
2005-09-19 09:16:00,135.253,135.277,135.247,135.274,85500000.0
2005-09-19 09:17:00,135.279,135.288,135.272,135.281,79999999.0
2005-09-19 09:18:00,135.28,135.286,135.278,135.278,161699999.0
2005-09-19 09:19:00,135.279,135.294,135.267,135.283,101300001.0
2005-09-19 09:20:00,135.268,135.268,135.224,135.224,103500000.0
2005-09-19 09:21:00,135.225,135.241,135.225,135.241,60200000.0
2005-09-19 09:22:00,135.237,135.237,135.223,135.23,169700001.0
2005-09-19 09:23:00,135.232,135.24,135.232,135.236,40800000.0
2005-09-19 09:24:00,135.239,135.264,135.239,135.264,131900000.0
2005-09-19 09:25:00,135.257,135.267,135.252,135.253,101900000.0
2005-09-19 09:26:00,135.262,135.277,135.262,135.272,121299998.0
2005-09-19 09:27:00,135.275,135.275,135.257,135.272,124600000.0
2005-09-19 09:28:00,135.267,135.269,135.257,135.269,176199997.0
2005-09-19 09:29:00,135.275,135.284,135.27,135.27,64799999.0
2005-09-19 09:30:00,135.276,135.283,135.265,135.272,129299999.0
2005-09-19 09:31:00,135.265,135.265,135.255,135.259,52900000.0
2005-09-19 09:32:00,135.253,135.301,135.253,135.301,51500000.0
2005-09-19 09:33:00,135.303,135.317,135.301,135.317,50400000.0
2005-09-19 09:34:00,135.319,135.322,135.31,135.31,107899998.0
2005-09-19 09:35:00,135.305,135.32,135.303,135.303,116500000.0
2005-09-19 09:36:00,135.316,135.32,135.307,135.309,145200000.0
2005-09-19 09:37:00,135.289,135.289,135.233,135.233,155899998.0
2005-09-19 09:38:00,135.23,135.247,135.228,135.24,60700000.0
2005-09-19 09:39:00,135.255,135.291,135.255,135.29,72800000.0
2005-09-19 09:40:00,135.29,135.301,135.285,135.296,69100002.0
2005-09-19 09:41:00,135.302,135.314,135.256,135.286,113000000.0
2005-09-19 09:42:00,135.25,135.283,135.236,135.254,93900000.0
2005-09-19 09:43:00,135.269,135.269,135.216,135.216,74899999.0
2005-09-19 09:44:00,135.205,135.214,135.196,135.196,47900000.0
2005-09-19 09:45:00,135.212,135.244,135.212,135.229,91900000.0
2005-09-19 09:46:00,135.226,135.244,135.225,135.244,62899998.0
2005-09-19 09:47:00,135.254,135.264,135.254,135.261,26400000.0
2005-09-19 09:48:00,135.268,135.275,135.263,135.275,92299998.0
2005-09-19 09:49:00,135.282,135.285,135.274,135.275,71700000.0
2005-09-19 09:50:00,135.286,135.3,135.283,135.283,120400001.0
2005-09-19 09:51:00,135.273,135.273,135.26,135.27,140099999.0
2005-09-19 09:52:00,135.264,135.272,135.259,135.262,65100001.0
2005-09-19 09:53:00,135.259,135.259,135.243,135.249,80399999.0
2005-09-19 09:54:00,135.253,135.256,135.242,135.242,33600000.0
2005-09-19 09:55:00,135.227,135.24,135.225,135.24,60600000.0
2005-09-19 09:56:00,135.234,135.244,135.234,135.242,164400002.0
2005-09-19 09:57:00,135.228,135.228,135.206,135.21,116299998.0
2005-09-19 09:58:00,135.201,135.201,135.196,135.196,25600000.0
2005-09-19 09:59:00,135.18,135.18,135.174,135.177,108699999.0
2005-09-19 10:00:00,135.173,135.182,135.173,135.182,12000000.0
2005-09-19 10:01:00,135.183,135.199,135.183,135.195,91400001.0
2005-09-19 10:02:00,135.187,135.193,135.179,135.193,116600002.0
2005-09-19 10:03:00,135.182,135.188,135.181,135.181,74300001.0
2005-09-19 10:04:00,135.2,135.205,135.2,135.205,5600000.0
2005-09-19 10:05:00,135.226,135.226,135.214,135.219,63800001.0
2005-09-19 10:06:00,135.219,135.221,135.213,135.213,93199998.0
2005-09-19 10:07:00,135.222,135.251,135.222,135.243,76200000.0
2005-09-19 10:08:00,135.245,135.254,135.245,135.251,43499999.0
2005-09-19 10:09:00,135.252,135.254,135.247,135.25,84800001.0
2005-09-19 10:10:00,135.258,135.26,135.255,135.255,143799999.0
2005-09-19 10:11:00,135.258,135.264,135.251,135.251,168399999.0
2005-09-19 10:12:00,135.25,135.256,135.244,135.256,104500000.0
2005-09-19 10:13:00,135.263,135.278,135.263,135.27,59499999.0
2005-09-19 10:14:00,135.261,135.269,135.259,135.267,49300000.0
2005-09-19 10:15:00,135.273,135.286,135.268,135.268,95900000.0
2005-09-19 10:16:00,135.281,135.305,135.281,135.298,47500000.0
2005-09-19 10:17:00,135.302,135.31,135.302,135.302,49600000.0
2005-09-19 10:18:00,135.306,135.317,135.305,135.305,60000000.0
2005-09-19 10:19:00,135.304,135.32,135.304,135.32,145000003.0
2005-09-19 10:20:00,135.32,135.322,135.309,135.318,89000001.0
2005-09-19 10:21:00,135.31,135.31,135.293,135.307,147300000.0
2005-09-19 10:22:00,135.306,135.306,135.288,135.298,162400001.0
2005-09-19 10:23:00,135.289,135.289,135.278,135.28,34000000.0
2005-09-19 10:24:00,135.27,135.27,135.265,135.265,65999999.0
2005-09-19 10:25:00,135.267,135.275,135.262,135.275,145400000.0
2005-09-19 10:26:00,135.268,135.268,135.261,135.261,70100000.0
2005-09-19 10:27:00,135.254,135.259,135.254,135.259,5100000.0
2005-09-19 10:28:00,135.231,135.251,135.231,135.251,31400000.0
2005-09-19 10:29:00,135.26,135.269,135.252,135.259,90700000.0
2005-09-19 10:30:00,135.255,135.255,135.245,135.25,88800000.0
2005-09-19 10:31:00,135.252,135.266,135.243,135.266,90300000.0
2005-09-19 10:32:00,135.27,135.293,135.263,135.293,81899999.0
2005-09-19 10:33:00,135.287,135.301,135.285,135.299,86700000.0
2005-09-19 10:34:00,135.301,135.309,135.301,135.309,18700000.0
2005-09-19 10:35:00,135.325,135.347,135.325,135.347,52000000.0
2005-09-19 10:36:00,135.346,135.352,135.339,135.34,111299998.0
2005-09-19 10:37:00,135.334,135.334,135.306,135.306,138800001.0
2005-09-19 10:38:00,135.311,135.318,135.301,135.301,50399999.0
2005-09-19 10:39:00,135.31,135.31,135.294,135.304,67400000.0
2005-09-19 10:40:00,135.305,135.31,135.293,135.293,110600000.0
2005-09-19 10:41:00,135.286,135.296,135.286,135.289,59499999.0
2005-09-19 10:42:00,135.269,135.269,135.241,135.243,133500000.0
2005-09-19 10:43:00,135.246,135.246,135.217,135.217,166200002.0
2005-09-19 10:44:00,135.227,135.242,135.219,135.228,107199999.0
2005-09-19 10:45:00,135.235,135.252,135.235,135.241,126099997.0
2005-09-19 10:46:00,135.227,135.227,135.203,135.203,187699999.0
2005-09-19 10:47:00,135.203,135.227,135.203,135.215,39200000.0
2005-09-19 10:48:00,135.216,135.217,135.208,135.217,87700000.0
2005-09-19 10:49:00,135.218,135.252,135.212,135.252,36700000.0
2005-09-19 10:50:00,135.266,135.271,135.26,135.261,103600000.0
2005-09-19 10:51:00,135.269,135.286,135.255,135.286,184600000.0
2005-09-19 10:52:00,135.275,135.297,135.275,135.285,139399999.0
2005-09-19 10:53:00,135.283,135.289,135.27,135.274,137799998.0
2005-09-19 10:54:00,135.276,135.291,135.267,135.269,128100002.0
2005-09-19 10:55:00,135.269,135.282,135.269,135.272,88100000.0
2005-09-19 10:56:00,135.29,135.317,135.29,135.312,89500002.0
2005-09-19 10:57:00,135.323,135.323,135.308,135.309,178500000.0
2005-09-19 10:58:00,135.315,135.326,135.315,135.323,59600002.0
2005-09-19 10:59:00,135.333,135.349,135.333,135.342,100199998.0
2005-09-19 11:00:00,135.348,135.348,135.339,135.339,105399999.0
2005-09-19 11:01:00,135.335,135.345,135.335,135.345,161199998.0
2005-09-19 11:02:00,135.342,135.347,135.342,135.342,109199997.0
2005-09-19 11:03:00,135.342,135.348,135.342,135.348,39600000.0
2005-09-19 11:04:00,135.351,135.354,135.341,135.352,186700000.0
2005-09-19 11:05:00,135.37,135.385,135.364,135.385,72399999.0
2005-09-19 11:06:00,135.39,135.39,135.383,135.387,174500003.0
2005-09-19 11:07:00,135.383,135.389,135.383,135.383,37600000.0
2005-09-19 11:08:00,135.385,135.394,135.376,135.376,113999999.0
2005-09-19 11:09:00,135.385,135.397,135.381,135.382,67199999.0
2005-09-19 11:10:00,135.389,135.394,135.364,135.364,90599999.0
2005-09-19 11:11:00,135.37,135.393,135.369,135.393,54099999.0
2005-09-19 11:12:00,135.392,135.392,135.366,135.372,77000000.0
2005-09-19 11:13:00,135.367,135.371,135.363,135.368,41100000.0
2005-09-19 11:14:00,135.356,135.356,135.342,135.355,58400000.0
2005-09-19 11:15:00,135.347,135.353,135.32,135.32,39200000.0
2005-09-19 11:16:00,135.302,135.311,135.298,135.3,110200002.0
2005-09-19 11:17:00,135.317,135.317,135.28,135.298,136499999.0
2005-09-19 11:18:00,135.301,135.301,135.278,135.289,61599999.0
2005-09-19 11:19:00,135.278,135.285,135.272,135.282,52800000.0
2005-09-19 11:20:00,135.279,135.287,135.271,135.275,141699999.0
2005-09-19 11:21:00,135.28,135.285,135.275,135.275,58300001.0
2005-09-19 11:22:00,135.277,135.284,135.277,135.28,98100001.0
2005-09-19 11:23:00,135.276,135.291,135.276,135.289,69800000.0
2005-09-19 11:24:00,135.288,135.288,135.285,135.287,69399999.0
2005-09-19 11:25:00,135.287,135.293,135.279,135.29,84900001.0
2005-09-19 11:26:00,135.268,135.289,135.247,135.285,106600000.0
2005-09-19 11:27:00,135.285,135.292,135.281,135.282,141900002.0
2005-09-19 11:28:00,135.277,135.282,135.263,135.274,124200001.0
2005-09-19 11:29:00,135.281,135.281,135.256,135.257,81100000.0
2005-09-19 11:30:00,135.253,135.253,135.243,135.246,59500000.0
2005-09-19 11:31:00,135.243,135.259,135.241,135.257,101999999.0
2005-09-19 11:32:00,135.263,135.286,135.263,135.286,123099998.0
2005-09-19 11:33:00,135.29,135.29,135.269,135.272,106899999.0
2005-09-19 11:34:00,135.28,135.28,135.249,135.251,133600000.0
2005-09-19 11:35:00,135.244,135.249,135.231,135.231,96100002.0
2005-09-19 11:36:00,135.248,135.255,135.237,135.25,150599999.0
2005-09-19 11:37:00,135.252,135.252,135.241,135.241,50500000.0
2005-09-19 11:38:00,135.239,135.239,135.226,135.231,78799999.0
2005-09-19 11:39:00,135.229,135.234,135.221,135.228,82699999.0
2005-09-19 11:40:00,135.22,135.22,135.175,135.175,115699999.0
2005-09-19 11:41:00,135.183,135.195,135.182,135.19,96200000.0
2005-09-19 11:42:00,135.195,135.208,135.193,135.193,70399999.0
2005-09-19 11:43:00,135.197,135.206,135.194,135.2,75100000.0
2005-09-19 11:44:00,135.205,135.205,135.192,135.2,167799997.0
2005-09-19 11:45:00,135.2,135.205,135.19,135.2,129999998.0
2005-09-19 11:46:00,135.195,135.2,135.195,135.195,101200002.0
2005-09-19 11:47:00,135.203,135.212,135.198,135.198,90500000.0
2005-09-19 11:48:00,135.199,135.199,135.19,135.19,140499996.0
2005-09-19 11:49:00,135.183,135.192,135.18,135.182,187999997.0
2005-09-19 11:50:00,135.173,135.187,135.173,135.187,121099997.0
2005-09-19 11:51:00,135.185,135.195,135.185,135.195,93400002.0
2005-09-19 11:52:00,135.183,135.2,135.183,135.19,127200001.0
2005-09-19 11:53:00,135.193,135.21,135.188,135.21,126600002.0
2005-09-19 11:54:00,135.219,135.238,135.219,135.238,61599998.0
2005-09-19 11:55:00,135.245,135.25,135.233,135.247,140699999.0
2005-09-19 11:56:00,135.257,135.26,135.253,135.257,92900001.0
2005-09-19 11:57:00,135.255,135.255,135.242,135.249,80400002.0
2005-09-19 11:58:00,135.252,135.262,135.252,135.259,40800000.0
2005-09-19 11:59:00,135.26,135.269,135.254,135.255,121299999.0
2005-09-19 12:00:00,135.247,135.263,135.247,135.252,70700000.0
2005-09-19 12:01:00,135.248,135.262,135.244,135.26,114800001.0
2005-09-19 12:02:00,135.276,135.299,135.276,135.287,80100000.0
2005-09-19 12:03:00,135.275,135.282,135.27,135.278,116000001.0
2005-09-19 12:04:00,135.29,135.321,135.29,135.321,75600000.0
2005-09-19 12:05:00,135.318,135.342,135.318,135.322,76299999.0
2005-09-19 12:06:00,135.316,135.329,135.31,135.315,126400001.0
2005-09-19 12:07:00,135.305,135.318,135.295,135.295,119600001.0
2005-09-19 12:08:00,135.288,135.304,135.28,135.288,133699999.0
2005-09-19 12:09:00,135.29,135.298,135.29,135.297,49500001.0
2005-09-19 12:10:00,135.298,135.302,135.293,135.293,69200001.0
2005-09-19 12:11:00,135.294,135.308,135.294,135.308,141699998.0
2005-09-19 12:12:00,135.301,135.306,135.301,135.306,41400000.0
2005-09-19 12:13:00,135.302,135.31,135.302,135.302,64099999.0
2005-09-19 12:14:00,135.298,135.307,135.289,135.3,210599997.0
2005-09-19 12:15:00,135.302,135.302,135.286,135.288,105599998.0
2005-09-19 12:16:00,135.283,135.283,135.269,135.277,86300001.0
2005-09-19 12:17:00,135.263,135.263,135.245,135.261,29900000.0
2005-09-19 12:18:00,135.257,135.257,135.246,135.246,101200001.0
2005-09-19 12:19:00,135.242,135.257,135.242,135.254,111200000.0
2005-09-19 12:20:00,135.25,135.25,135.248,135.248,7000000.0
2005-09-19 12:21:00,135.243,135.251,135.237,135.237,86400000.0
2005-09-19 12:22:00,135.237,135.237,135.237,135.237,16000000.0
2005-09-19 12:23:00,135.24,135.24,135.238,135.24,9500000.0
2005-09-19 12:24:00,135.237,135.24,135.226,135.226,89599999.0
2005-09-19 12:25:00,135.236,135.236,135.225,135.234,191600004.0
2005-09-19 12:26:00,135.237,135.24,135.232,135.239,31300000.0
2005-09-19 12:27:00,135.234,135.234,135.216,135.216,37200000.0
2005-09-19 12:28:00,135.218,135.219,135.207,135.207,71800000.0
2005-09-19 12:29:00,135.211,135.213,135.194,135.195,83000000.0
2005-09-19 12:30:00,135.195,135.205,135.193,135.205,62000000.0
2005-09-19 12:31:00,135.202,135.202,135.192,135.198,129800001.0
2005-09-19 12:32:00,135.202,135.202,135.19,135.192,80100000.0
2005-09-19 12:33:00,135.197,135.204,135.188,135.2,91700000.0
2005-09-19 12:34:00,135.2,135.2,135.195,135.2,100400000.0
2005-09-19 12:35:00,135.2,135.205,135.195,135.195,102100001.0
2005-09-19 12:36:00,135.197,135.201,135.189,135.197,37800000.0
2005-09-19 12:37:00,135.177,135.177,135.123,135.123,49600000.0
2005-09-19 12:38:00,135.128,135.14,135.128,135.135,124800000.0
2005-09-19 12:39:00,135.135,135.135,135.127,135.135,46100000.0
2005-09-19 12:40:00,135.144,135.144,135.118,135.139,104399999.0
2005-09-19 12:41:00,135.125,135.129,135.113,135.113,151799996.0
2005-09-19 12:42:00,135.115,135.125,135.101,135.106,112000000.0
2005-09-19 12:43:00,135.111,135.115,135.103,135.115,118500000.0
2005-09-19 12:44:00,135.106,135.115,135.093,135.102,165500000.0
2005-09-19 12:45:00,135.109,135.112,135.103,135.103,70200000.0
2005-09-19 12:46:00,135.109,135.119,135.108,135.11,84999998.0
2005-09-19 12:47:00,135.101,135.102,135.094,135.095,72500002.0
2005-09-19 12:48:00,135.104,135.104,135.09,135.097,64800001.0
2005-09-19 12:49:00,135.088,135.09,135.077,135.084,83299999.0
2005-09-19 12:50:00,135.092,135.102,135.084,135.099,121399998.0
2005-09-19 12:51:00,135.11,135.119,135.11,135.112,33000000.0
2005-09-19 12:52:00,135.117,135.133,135.117,135.127,90500002.0
2005-09-19 12:53:00,135.142,135.142,135.125,135.138,179999999.0
2005-09-19 12:54:00,135.125,135.128,135.116,135.121,79600001.0
2005-09-19 12:55:00,135.125,135.134,135.125,135.131,72499999.0
2005-09-19 12:56:00,135.13,135.138,135.129,135.129,110800001.0
2005-09-19 12:57:00,135.131,135.138,135.12,135.128,140699997.0
2005-09-19 12:58:00,135.13,135.14,135.13,135.14,165400002.0
2005-09-19 12:59:00,135.13,135.142,135.13,135.137,65900001.0
2005-09-19 13:00:00,135.142,135.162,135.14,135.162,53599999.0
2005-09-19 13:01:00,135.163,135.173,135.163,135.168,90999999.0
2005-09-19 13:02:00,135.16,135.172,135.16,135.168,71900001.0
2005-09-19 13:03:00,135.173,135.177,135.167,135.167,111899999.0
2005-09-19 13:04:00,135.169,135.173,135.158,135.158,121100002.0
2005-09-19 13:05:00,135.14,135.155,135.14,135.15,53300000.0
2005-09-19 13:06:00,135.155,135.18,135.155,135.173,89600001.0
2005-09-19 13:07:00,135.164,135.164,135.156,135.159,54699999.0
2005-09-19 13:08:00,135.148,135.165,135.148,135.158,145800001.0
2005-09-19 13:09:00,135.145,135.145,135.135,135.143,63400000.0
2005-09-19 13:10:00,135.133,135.133,135.113,135.129,67500000.0
2005-09-19 13:11:00,135.127,135.147,135.125,135.125,99900002.0
2005-09-19 13:12:00,135.123,135.133,135.123,135.127,128800001.0
2005-09-19 13:13:00,135.118,135.122,135.106,135.122,191899998.0
2005-09-19 13:14:00,135.122,135.141,135.122,135.14,42800000.0
2005-09-19 13:15:00,135.151,135.16,135.149,135.157,148399998.0
2005-09-19 13:16:00,135.155,135.167,135.155,135.16,113800003.0
2005-09-19 13:17:00,135.155,135.165,135.155,135.165,37400000.0
2005-09-19 13:18:00,135.177,135.189,135.177,135.178,105399998.0
2005-09-19 13:19:00,135.172,135.174,135.157,135.157,74300000.0
2005-09-19 13:20:00,135.162,135.162,135.145,135.153,72699999.0
2005-09-19 13:21:00,135.153,135.16,135.148,135.157,81300000.0
2005-09-19 13:22:00,135.169,135.169,135.161,135.162,56800000.0
2005-09-19 13:23:00,135.148,135.155,135.145,135.145,38700000.0
2005-09-19 13:24:00,135.142,135.147,135.139,135.147,85000000.0
2005-09-19 13:25:00,135.137,135.137,135.124,135.124,85500001.0
2005-09-19 13:26:00,135.128,135.135,135.123,135.134,69899999.0
2005-09-19 13:27:00,135.132,135.134,135.118,135.119,40000000.0
2005-09-19 13:28:00,135.12,135.135,135.12,135.135,95099999.0
2005-09-19 13:29:00,135.104,135.104,135.089,135.097,93399998.0
2005-09-19 13:30:00,135.104,135.116,135.103,135.116,61100000.0
2005-09-19 13:31:00,135.115,135.129,135.115,135.125,106699998.0
2005-09-19 13:32:00,135.11,135.13,135.103,135.103,84900002.0
2005-09-19 13:33:00,135.104,135.106,135.088,135.106,91599999.0
2005-09-19 13:34:00,135.098,135.103,135.089,135.103,44000000.0
2005-09-19 13:35:00,135.092,135.095,135.078,135.08,44800000.0
2005-09-19 13:36:00,135.075,135.085,135.075,135.085,45700000.0
2005-09-19 13:37:00,135.092,135.095,135.086,135.089,65000002.0
2005-09-19 13:38:00,135.093,135.097,135.091,135.097,20800000.0
2005-09-19 13:39:00,135.115,135.125,135.11,135.11,109700002.0
2005-09-19 13:40:00,135.117,135.135,135.117,135.131,67500000.0
2005-09-19 13:41:00,135.142,135.148,135.138,135.148,59500000.0
2005-09-19 13:42:00,135.163,135.19,135.163,135.19,81900000.0
2005-09-19 13:43:00,135.198,135.198,135.172,135.172,87800003.0
2005-09-19 13:44:00,135.166,135.175,135.166,135.175,87000000.0
2005-09-19 13:45:00,135.185,135.193,135.181,135.188,122899999.0
2005-09-19 13:46:00,135.197,135.236,135.196,135.236,45100000.0
2005-09-19 13:47:00,135.252,135.268,135.252,135.263,111700000.0
2005-09-19 13:48:00,135.256,135.269,135.252,135.266,127399998.0
2005-09-19 13:49:00,135.273,135.281,135.263,135.269,193500000.0
2005-09-19 13:50:00,135.256,135.263,135.256,135.26,109499999.0
2005-09-19 13:51:00,135.263,135.263,135.251,135.257,70300002.0
2005-09-19 13:52:00,135.248,135.248,135.24,135.245,57500000.0
2005-09-19 13:53:00,135.25,135.261,135.245,135.245,69700001.0
2005-09-19 13:54:00,135.252,135.267,135.252,135.267,36000000.0
2005-09-19 13:55:00,135.263,135.265,135.257,135.261,61100002.0
2005-09-19 13:56:00,135.265,135.272,135.264,135.264,138100000.0
2005-09-19 13:57:00,135.253,135.256,135.252,135.252,39500000.0
2005-09-19 13:58:00,135.263,135.276,135.263,135.266,34900000.0
2005-09-19 13:59:00,135.266,135.268,135.261,135.267,135700003.0
2005-09-19 14:00:00,135.27,135.27,135.248,135.254,139799998.0
2005-09-19 14:01:00,135.257,135.263,135.254,135.263,120700002.0
2005-09-19 14:02:00,135.255,135.268,135.254,135.268,58400000.0
2005-09-19 14:03:00,135.272,135.272,135.255,135.255,78499999.0
2005-09-19 14:04:00,135.27,135.272,135.26,135.267,99100001.0
2005-09-19 14:05:00,135.266,135.276,135.266,135.275,76199998.0
2005-09-19 14:06:00,135.269,135.269,135.261,135.265,78300001.0
2005-09-19 14:07:00,135.262,135.277,135.262,135.27,61199999.0
2005-09-19 14:08:00,135.274,135.299,135.274,135.289,200499996.0
2005-09-19 14:09:00,135.287,135.297,135.269,135.286,124800002.0
2005-09-19 14:10:00,135.288,135.288,135.262,135.262,65399999.0
2005-09-19 14:11:00,135.281,135.309,135.281,135.309,67600000.0
2005-09-19 14:12:00,135.323,135.323,135.306,135.314,76200000.0
2005-09-19 14:13:00,135.312,135.325,135.304,135.304,147300000.0
2005-09-19 14:14:00,135.288,135.288,135.287,135.287,25599999.0
2005-09-19 14:15:00,135.28,135.295,135.28,135.295,141600000.0
2005-09-19 14:16:00,135.284,135.284,135.275,135.275,51900001.0
2005-09-19 14:17:00,135.27,135.27,135.27,135.27,24000001.0
2005-09-19 14:18:00,135.269,135.284,135.269,135.277,81600000.0
2005-09-19 14:19:00,135.284,135.301,135.284,135.288,34400000.0
2005-09-19 14:20:00,135.294,135.309,135.293,135.305,84800000.0
2005-09-19 14:21:00,135.3,135.32,135.3,135.304,60800000.0
2005-09-19 14:22:00,135.31,135.315,135.3,135.305,93600001.0
2005-09-19 14:23:00,135.315,135.324,135.309,135.309,70300001.0
2005-09-19 14:24:00,135.319,135.321,135.309,135.313,146299999.0
2005-09-19 14:25:00,135.322,135.342,135.322,135.34,79299999.0
2005-09-19 14:26:00,135.347,135.358,135.338,135.338,94800002.0
2005-09-19 14:27:00,135.34,135.34,135.319,135.323,64900000.0
2005-09-19 14:28:00,135.312,135.312,135.292,135.3,76999999.0
2005-09-19 14:29:00,135.292,135.292,135.272,135.285,51100000.0
2005-09-19 14:30:00,135.283,135.291,135.283,135.283,30200000.0
2005-09-19 14:31:00,135.292,135.294,135.27,135.293,131799999.0
2005-09-19 14:32:00,135.285,135.299,135.281,135.297,122799998.0
2005-09-19 14:33:00,135.295,135.295,135.282,135.282,32000000.0
2005-09-19 14:34:00,135.287,135.307,135.287,135.292,80700000.0
2005-09-19 14:35:00,135.289,135.289,135.276,135.282,136799999.0
2005-09-19 14:36:00,135.29,135.304,135.281,135.3,55600000.0
2005-09-19 14:37:00,135.308,135.308,135.301,135.308,51800000.0
2005-09-19 14:38:00,135.299,135.316,135.299,135.305,71500000.0
2005-09-19 14:39:00,135.296,135.312,135.296,135.31,78100000.0
2005-09-19 14:40:00,135.301,135.301,135.28,135.282,85200000.0
2005-09-19 14:41:00,135.282,135.297,135.282,135.295,123099998.0
2005-09-19 14:42:00,135.295,135.31,135.295,135.307,122999996.0
2005-09-19 14:43:00,135.303,135.303,135.25,135.25,100699998.0
2005-09-19 14:44:00,135.257,135.257,135.247,135.249,62399998.0
2005-09-19 14:45:00,135.244,135.252,135.236,135.243,49700000.0
2005-09-19 14:46:00,135.243,135.26,135.243,135.252,85600000.0
2005-09-19 14:47:00,135.249,135.249,135.227,135.233,96899996.0
2005-09-19 14:48:00,135.243,135.257,135.24,135.257,100399998.0
2005-09-19 14:49:00,135.254,135.254,135.243,135.243,28000000.0
2005-09-19 14:50:00,135.248,135.261,135.24,135.261,90300002.0
2005-09-19 14:51:00,135.252,135.269,135.246,135.256,100300000.0
2005-09-19 14:52:00,135.243,135.243,135.241,135.243,25200000.0
2005-09-19 14:53:00,135.246,135.272,135.246,135.266,108699999.0
2005-09-19 14:54:00,135.279,135.283,135.269,135.283,63000000.0
2005-09-19 14:55:00,135.274,135.291,135.274,135.285,122099998.0
2005-09-19 14:56:00,135.282,135.284,135.258,135.263,113800000.0
2005-09-19 14:57:00,135.263,135.269,135.254,135.262,109999997.0
2005-09-19 14:58:00,135.264,135.264,135.232,135.232,112899998.0
2005-09-19 14:59:00,135.231,135.231,135.21,135.21,73800000.0
2005-09-19 15:00:00,135.222,135.222,135.207,135.211,118300001.0
2005-09-19 15:01:00,135.219,135.219,135.216,135.216,28000000.0
2005-09-19 15:02:00,135.207,135.226,135.207,135.226,71200000.0
2005-09-19 15:03:00,135.257,135.302,135.257,135.3,106500000.0
2005-09-19 15:04:00,135.292,135.293,135.279,135.279,56500001.0
2005-09-19 15:05:00,135.278,135.292,135.278,135.29,51799999.0
2005-09-19 15:06:00,135.284,135.284,135.244,135.255,132800001.0
2005-09-19 15:07:00,135.25,135.258,135.245,135.245,91200000.0
2005-09-19 15:08:00,135.255,135.26,135.248,135.258,67100000.0
2005-09-19 15:09:00,135.254,135.273,135.254,135.273,91900002.0
2005-09-19 15:10:00,135.272,135.283,135.272,135.272,100300000.0
2005-09-19 15:11:00,135.259,135.276,135.259,135.266,62800001.0
2005-09-19 15:12:00,135.269,135.274,135.252,135.261,96900001.0
2005-09-19 15:13:00,135.263,135.279,135.242,135.242,105199999.0
2005-09-19 15:14:00,135.241,135.257,135.241,135.257,191900001.0
2005-09-19 15:15:00,135.247,135.264,135.247,135.253,31100000.0
2005-09-19 15:16:00,135.253,135.257,135.24,135.24,109900000.0
2005-09-19 15:17:00,135.237,135.237,135.222,135.222,52400000.0
2005-09-19 15:18:00,135.228,135.23,135.227,135.229,84900000.0
2005-09-19 15:19:00,135.229,135.242,135.229,135.242,31200000.0
2005-09-19 15:20:00,135.24,135.242,135.232,135.238,125200002.0
2005-09-19 15:21:00,135.241,135.249,135.235,135.235,111599999.0
2005-09-19 15:22:00,135.237,135.265,135.237,135.265,81899999.0
2005-09-19 15:23:00,135.262,135.264,135.249,135.249,95099999.0
2005-09-19 15:24:00,135.245,135.245,135.219,135.219,32000000.0
2005-09-19 15:25:00,135.219,135.231,135.217,135.231,48600000.0
2005-09-19 15:26:00,135.252,135.26,135.215,135.215,136999998.0
2005-09-19 15:27:00,135.221,135.23,135.213,135.223,172699998.0
2005-09-19 15:28:00,135.255,135.262,135.225,135.257,111999999.0
2005-09-19 15:29:00,135.268,135.281,135.267,135.275,134200000.0
2005-09-19 15:30:00,135.268,135.277,135.261,135.277,50900000.0
2005-09-19 15:31:00,135.264,135.264,135.249,135.256,52700000.0
2005-09-19 15:32:00,135.259,135.27,135.252,135.252,95800000.0
2005-09-19 15:33:00,135.26,135.266,135.255,135.255,124299999.0
2005-09-19 15:34:00,135.257,135.257,135.244,135.25,133200002.0
2005-09-19 15:35:00,135.253,135.262,135.244,135.252,105599999.0
2005-09-19 15:36:00,135.259,135.269,135.252,135.254,173200001.0
2005-09-19 15:37:00,135.267,135.279,135.258,135.258,44800000.0
2005-09-19 15:38:00,135.255,135.265,135.255,135.263,46000000.0
2005-09-19 15:39:00,135.269,135.284,135.269,135.284,38399999.0
2005-09-19 15:40:00,135.284,135.31,135.275,135.31,111299999.0
2005-09-19 15:41:00,135.311,135.311,135.295,135.298,115999997.0
2005-09-19 15:42:00,135.302,135.309,135.275,135.275,126700003.0
2005-09-19 15:43:00,135.271,135.271,135.267,135.269,18400000.0
2005-09-19 15:44:00,135.271,135.271,135.258,135.258,47200000.0
2005-09-19 15:45:00,135.255,135.267,135.254,135.26,93099999.0
2005-09-19 15:46:00,135.25,135.268,135.25,135.265,131799998.0
2005-09-19 15:47:00,135.277,135.282,135.266,135.272,70300002.0
2005-09-19 15:48:00,135.279,135.3,135.279,135.3,19000000.0
2005-09-19 15:49:00,135.294,135.304,135.285,135.285,31599999.0
2005-09-19 15:50:00,135.302,135.311,135.302,135.302,176599998.0
2005-09-19 15:51:00,135.31,135.326,135.31,135.317,60900002.0
2005-09-19 15:52:00,135.312,135.312,135.298,135.299,49800000.0
2005-09-19 15:53:00,135.314,135.314,135.3,135.3,61500000.0
2005-09-19 15:54:00,135.305,135.336,135.305,135.321,67499999.0
2005-09-19 15:55:00,135.293,135.293,135.26,135.266,66099998.0
2005-09-19 15:56:00,135.278,135.285,135.277,135.277,86400000.0
2005-09-19 15:57:00,135.285,135.297,135.27,135.27,81399999.0
2005-09-19 15:58:00,135.269,135.287,135.269,135.279,65000000.0
2005-09-19 15:59:00,135.279,135.279,135.26,135.277,91100000.0
2005-09-19 16:00:00,135.275,135.281,135.265,135.265,54500000.0
2005-09-19 16:01:00,135.271,135.274,135.261,135.274,140299999.0
2005-09-19 16:02:00,135.277,135.277,135.244,135.244,159299999.0
2005-09-19 16:03:00,135.268,135.268,135.257,135.263,53700001.0
2005-09-19 16:04:00,135.257,135.257,135.248,135.251,41599999.0
2005-09-19 16:05:00,135.253,135.258,135.253,135.255,87499999.0
2005-09-19 16:06:00,135.254,135.259,135.254,135.254,106199999.0
2005-09-19 16:07:00,135.26,135.26,135.246,135.246,44400000.0
2005-09-19 16:08:00,135.249,135.251,135.242,135.248,96299998.0
2005-09-19 16:09:00,135.235,135.246,135.235,135.246,75800000.0
2005-09-19 16:10:00,135.243,135.245,135.226,135.24,101200001.0
2005-09-19 16:11:00,135.237,135.243,135.233,135.238,87399999.0
2005-09-19 16:12:00,135.233,135.255,135.233,135.243,43000000.0
2005-09-19 16:13:00,135.249,135.249,135.232,135.239,60900000.0
2005-09-19 16:14:00,135.23,135.23,135.196,135.196,37300000.0
2005-09-19 16:15:00,135.194,135.216,135.191,135.216,51500000.0
2005-09-19 16:16:00,135.218,135.22,135.21,135.21,88299999.0
2005-09-19 16:17:00,135.225,135.225,135.212,135.22,125399999.0
2005-09-19 16:18:00,135.247,135.249,135.222,135.235,127700002.0
2005-09-19 16:19:00,135.24,135.253,135.229,135.253,55700001.0
2005-09-19 16:20:00,135.256,135.256,135.234,135.244,57499999.0
2005-09-19 16:21:00,135.248,135.261,135.244,135.261,71399999.0
2005-09-19 16:22:00,135.255,135.267,135.255,135.26,236400003.0
2005-09-19 16:23:00,135.269,135.269,135.262,135.263,67199999.0
2005-09-19 16:24:00,135.281,135.288,135.265,135.265,125900002.0
2005-09-19 16:25:00,135.263,135.266,135.261,135.265,94700001.0
2005-09-19 16:26:00,135.26,135.265,135.255,135.255,110499998.0
2005-09-19 16:27:00,135.255,135.257,135.254,135.254,51200000.0
2005-09-19 16:28:00,135.248,135.248,135.226,135.226,67300000.0
2005-09-19 16:29:00,135.219,135.244,135.219,135.235,73599999.0
2005-09-19 16:30:00,135.242,135.253,135.236,135.253,95100000.0
2005-09-19 16:31:00,135.248,135.267,135.248,135.267,71800001.0
2005-09-19 16:32:00,135.264,135.266,135.254,135.255,52700001.0
2005-09-19 16:33:00,135.265,135.277,135.263,135.273,86199999.0
2005-09-19 16:34:00,135.274,135.276,135.251,135.262,105000001.0
2005-09-19 16:35:00,135.27,135.275,135.267,135.267,63900001.0
2005-09-19 16:36:00,135.255,135.273,135.255,135.27,113899997.0
2005-09-19 16:37:00,135.251,135.259,135.244,135.254,80800000.0
2005-09-19 16:38:00,135.248,135.25,135.242,135.248,114599999.0
2005-09-19 16:39:00,135.24,135.251,135.235,135.251,80099999.0
2005-09-19 16:40:00,135.248,135.251,135.232,135.235,97399998.0
2005-09-19 16:41:00,135.238,135.238,135.194,135.194,136299998.0
2005-09-19 16:42:00,135.198,135.198,135.165,135.165,67900000.0
2005-09-19 16:43:00,135.169,135.174,135.164,135.165,125200002.0
2005-09-19 16:44:00,135.164,135.176,135.161,135.164,87100000.0
2005-09-19 16:45:00,135.168,135.17,135.162,135.17,52800000.0
2005-09-19 16:46:00,135.17,135.192,135.162,135.192,44100000.0
2005-09-19 16:47:00,135.202,135.206,135.198,135.2,51500000.0
2005-09-19 16:48:00,135.19,135.202,135.186,135.191,86999998.0
2005-09-19 16:49:00,135.19,135.195,135.185,135.19,85000001.0
2005-09-19 16:50:00,135.188,135.188,135.158,135.175,50800000.0
2005-09-19 16:51:00,135.183,135.194,135.177,135.19,65500000.0
2005-09-19 16:52:00,135.188,135.188,135.164,135.164,125099999.0
2005-09-19 16:53:00,135.166,135.166,135.154,135.158,53300000.0
2005-09-19 16:54:00,135.157,135.177,135.157,135.171,95899999.0
2005-09-19 16:55:00,135.175,135.182,135.167,135.167,105799998.0
2005-09-19 16:56:00,135.164,135.167,135.144,135.144,63899999.0
2005-09-19 16:57:00,135.153,135.173,135.153,135.163,87700001.0
2005-09-19 16:58:00,135.171,135.175,135.158,135.165,147500001.0
2005-09-19 16:59:00,135.167,135.167,135.144,135.145,77100000.0
2005-09-19 17:00:00,135.147,135.147,135.115,135.124,101600000.0
2005-09-19 17:01:00,135.118,135.132,135.116,135.132,90600000.0
2005-09-19 17:02:00,135.135,135.135,135.125,135.128,99499996.0
2005-09-19 17:03:00,135.131,135.142,135.131,135.141,130400002.0
2005-09-19 17:04:00,135.142,135.159,135.132,135.159,101699999.0
2005-09-19 17:05:00,135.17,135.175,135.165,135.165,66000000.0
2005-09-19 17:06:00,135.17,135.172,135.168,135.172,20800000.0
2005-09-19 17:07:00,135.175,135.233,135.175,135.213,85100000.0
2005-09-19 17:08:00,135.205,135.227,135.2,135.221,107800002.0
2005-09-19 17:09:00,135.203,135.216,135.194,135.216,97099999.0
2005-09-19 17:10:00,135.203,135.203,135.179,135.191,75199998.0
2005-09-19 17:11:00,135.205,135.221,135.194,135.221,70400000.0
2005-09-19 17:12:00,135.227,135.253,135.218,135.253,71500000.0
2005-09-19 17:13:00,135.252,135.252,135.239,135.247,164900004.0
2005-09-19 17:14:00,135.254,135.254,135.228,135.243,47600000.0
2005-09-19 17:15:00,135.231,135.231,135.216,135.227,50900000.0
2005-09-19 17:16:00,135.222,135.222,135.201,135.216,48700000.0
2005-09-19 17:17:00,135.212,135.216,135.204,135.207,144500002.0
2005-09-19 17:18:00,135.204,135.204,135.178,135.18,119899998.0
2005-09-19 17:19:00,135.17,135.175,135.165,135.17,98700001.0
2005-09-19 17:20:00,135.16,135.16,135.115,135.115,192300002.0
2005-09-19 17:21:00,135.128,135.153,135.126,135.153,110200001.0
2005-09-19 17:22:00,135.149,135.149,135.134,135.145,43200000.0
2005-09-19 17:23:00,135.141,135.157,135.141,135.157,73400000.0
2005-09-19 17:24:00,135.155,135.178,135.155,135.177,49499999.0
2005-09-19 17:25:00,135.188,135.196,135.186,135.196,79100000.0
2005-09-19 17:26:00,135.186,135.186,135.164,135.176,130700000.0
2005-09-19 17:27:00,135.181,135.195,135.171,135.181,99899998.0
2005-09-19 17:28:00,135.162,135.162,135.151,135.157,49100000.0
2005-09-19 17:29:00,135.162,135.162,135.148,135.159,165200001.0
2005-09-19 17:30:00,135.162,135.174,135.161,135.165,51200000.0
2005-09-19 17:31:00,135.168,135.168,135.163,135.168,80799999.0
2005-09-19 17:32:00,135.163,135.165,135.163,135.165,105399998.0
2005-09-19 17:33:00,135.164,135.185,135.164,135.185,51700000.0
2005-09-19 17:34:00,135.201,135.21,135.193,135.194,109100001.0
2005-09-19 17:35:00,135.192,135.192,135.174,135.177,80799999.0
2005-09-19 17:36:00,135.177,135.177,135.157,135.157,39999999.0
2005-09-19 17:37:00,135.157,135.171,135.15,135.162,85900000.0
2005-09-19 17:38:00,135.16,135.173,135.151,135.171,118999999.0
2005-09-19 17:39:00,135.163,135.178,135.163,135.165,34100000.0
2005-09-19 17:40:00,135.151,135.156,135.148,135.156,48000000.0
2005-09-19 17:41:00,135.162,135.17,135.156,135.157,120799999.0
2005-09-19 17:42:00,135.163,135.2,135.163,135.2,85800001.0
2005-09-19 17:43:00,135.198,135.201,135.19,135.192,61699999.0
2005-09-19 17:44:00,135.202,135.212,135.194,135.212,31800000.0
2005-09-19 17:45:00,135.212,135.212,135.194,135.201,105000000.0
2005-09-19 17:46:00,135.192,135.218,135.192,135.205,144299999.0
2005-09-19 17:47:00,135.208,135.208,135.189,135.189,15800000.0
2005-09-19 17:48:00,135.196,135.199,135.179,135.185,170599998.0
2005-09-19 17:49:00,135.194,135.197,135.18,135.189,117500000.0
2005-09-19 17:50:00,135.197,135.208,135.197,135.208,39099999.0
2005-09-19 17:51:00,135.201,135.206,135.183,135.195,163999998.0
2005-09-19 17:52:00,135.192,135.211,135.189,135.211,128700003.0
2005-09-19 17:53:00,135.215,135.228,135.215,135.228,36800000.0
2005-09-19 17:54:00,135.219,135.228,135.206,135.224,88499999.0
2005-09-19 17:55:00,135.216,135.216,135.204,135.213,10100000.0
2005-09-19 17:56:00,135.215,135.238,135.209,135.238,192500002.0
2005-09-19 17:57:00,135.21,135.21,135.203,135.205,86099998.0
2005-09-19 17:58:00,135.201,135.215,135.201,135.215,78900001.0
2005-09-19 17:59:00,135.209,135.234,135.209,135.234,89199999.0
2005-09-19 18:00:00,135.23,135.23,135.206,135.212,64100001.0
2005-09-19 18:01:00,135.206,135.22,135.202,135.203,1643199997.0
2005-09-19 18:02:00,135.21,135.236,135.21,135.22,2117399999.0
2005-09-19 18:03:00,135.22,135.228,135.206,135.219,2115599995.0
2005-09-19 18:04:00,135.218,135.224,135.209,135.212,1398699997.0
2005-09-19 18:05:00,135.209,135.216,135.202,135.215,1541300000.0
2005-09-19 18:06:00,135.215,135.225,135.203,135.206,1044299995.0
2005-09-19 18:07:00,135.207,135.231,135.207,135.224,1824499991.0
2005-09-19 18:08:00,135.235,135.247,135.219,135.243,1500299997.0
2005-09-19 18:09:00,135.235,135.244,135.231,135.231,1379599997.0
2005-09-19 18:10:00,135.237,135.245,135.234,135.239,1023599998.0
2005-09-19 18:11:00,135.244,135.25,135.228,135.24,702100002.0
2005-09-19 18:12:00,135.243,135.269,135.243,135.25,836100001.0
2005-09-19 18:13:00,135.265,135.265,135.254,135.256,1384100002.0
2005-09-19 18:14:00,135.256,135.264,135.254,135.264,1471799994.0
2005-09-19 18:15:00,135.262,135.262,135.248,135.25,1645799985.0
2005-09-19 18:16:00,135.249,135.253,135.237,135.237,1378699998.0
2005-09-19 18:17:00,135.248,135.248,135.226,135.235,843100002.0
2005-09-19 18:18:00,135.227,135.233,135.224,135.233,626199990.0
2005-09-19 18:19:00,135.238,135.261,135.238,135.242,699899997.0
2005-09-19 18:20:00,135.245,135.248,135.224,135.225,1372099996.0
2005-09-19 18:21:00,135.233,135.259,135.233,135.247,1325700006.0
2005-09-19 18:22:00,135.258,135.262,135.245,135.248,1095800005.0
2005-09-19 18:23:00,135.24,135.25,135.237,135.238,1588700002.0
2005-09-19 18:24:00,135.233,135.258,135.233,135.255,1065399990.0
2005-09-19 18:25:00,135.253,135.269,135.244,135.262,1142699993.0
2005-09-19 18:26:00,135.269,135.277,135.261,135.268,975799998.0
2005-09-19 18:27:00,135.262,135.271,135.257,135.257,623000003.0
2005-09-19 18:28:00,135.27,135.277,135.262,135.269,647200000.0
2005-09-19 18:29:00,135.276,135.294,135.276,135.293,837299993.0
2005-09-19 18:30:00,135.292,135.292,135.269,135.273,534900001.0
2005-09-19 18:31:00,135.272,135.305,135.272,135.289,737000004.0
2005-09-19 18:32:00,135.29,135.306,135.285,135.298,1291400001.0
2005-09-19 18:33:00,135.297,135.303,135.284,135.296,1685799998.0
2005-09-19 18:34:00,135.295,135.304,135.287,135.295,1125999999.0
2005-09-19 18:35:00,135.305,135.305,135.292,135.3,1388099988.0
2005-09-19 18:36:00,135.3,135.304,135.291,135.297,574099995.0
2005-09-19 18:37:00,135.3,135.311,135.297,135.31,678900004.0
2005-09-19 18:38:00,135.317,135.33,135.309,135.325,351099996.0
2005-09-19 18:39:00,135.322,135.322,135.31,135.318,327400000.0
2005-09-19 18:40:00,135.317,135.343,135.317,135.335,866700002.0
2005-09-19 18:41:00,135.332,135.335,135.33,135.335,287100000.0
2005-09-19 18:42:00,135.332,135.332,135.317,135.32,676799994.0
2005-09-19 18:43:00,135.317,135.321,135.307,135.312,305299999.0
2005-09-19 18:44:00,135.309,135.321,135.307,135.316,329700002.0
2005-09-19 18:45:00,135.308,135.313,135.299,135.302,376800004.0
2005-09-19 18:46:00,135.298,135.301,135.284,135.295,558399999.0
2005-09-19 18:47:00,135.309,135.313,135.273,135.28,187199998.0
2005-09-19 18:48:00,135.282,135.297,135.28,135.284,577099995.0
2005-09-19 18:49:00,135.286,135.295,135.282,135.29,653699995.0
2005-09-19 18:50:00,135.292,135.3,135.279,135.283,666199999.0
2005-09-19 18:51:00,135.291,135.304,135.284,135.292,674499997.0
2005-09-19 18:52:00,135.3,135.322,135.3,135.313,730199998.0
2005-09-19 18:53:00,135.31,135.317,135.283,135.283,986299995.0
2005-09-19 18:54:00,135.282,135.297,135.274,135.28,955600008.0
2005-09-19 18:55:00,135.296,135.31,135.285,135.287,926200004.0
2005-09-19 18:56:00,135.287,135.298,135.284,135.287,646899995.0
2005-09-19 18:57:00,135.29,135.295,135.28,135.295,548000000.0
2005-09-19 18:58:00,135.314,135.334,135.296,135.331,821699996.0
2005-09-19 18:59:00,135.328,135.34,135.321,135.337,824799998.0
2005-09-19 19:00:00,135.335,135.348,135.33,135.333,297499997.0
2005-09-19 19:01:00,135.327,135.335,135.31,135.31,279100002.0
2005-09-19 19:02:00,135.307,135.314,135.303,135.307,273500001.0
2005-09-19 19:03:00,135.315,135.337,135.315,135.326,903500005.0
2005-09-19 19:04:00,135.32,135.322,135.296,135.317,471599998.0
2005-09-19 19:05:00,135.322,135.322,135.297,135.3,449399997.0
2005-09-19 19:06:00,135.305,135.315,135.3,135.31,890100001.0
2005-09-19 19:07:00,135.305,135.305,135.281,135.285,875400000.0
2005-09-19 19:08:00,135.291,135.298,135.281,135.283,759099998.0
2005-09-19 19:09:00,135.275,135.287,135.261,135.278,731999995.0
2005-09-19 19:10:00,135.284,135.289,135.272,135.281,102500000.0
2005-09-19 19:11:00,135.281,135.292,135.275,135.275,499299994.0
2005-09-19 19:12:00,135.282,135.301,135.282,135.301,288299997.0
2005-09-19 19:13:00,135.304,135.304,135.293,135.303,72800000.0
2005-09-19 19:14:00,135.306,135.34,135.306,135.313,278700000.0
2005-09-19 19:15:00,135.305,135.313,135.3,135.309,1096499999.0
2005-09-19 19:16:00,135.313,135.315,135.303,135.315,358500001.0
2005-09-19 19:17:00,135.298,135.299,135.288,135.288,392300004.0
2005-09-19 19:18:00,135.298,135.304,135.293,135.293,337099996.0
2005-09-19 19:19:00,135.287,135.296,135.275,135.275,816200004.0
2005-09-19 19:20:00,135.27,135.272,135.228,135.228,220000000.0
2005-09-19 19:21:00,135.238,135.245,135.231,135.24,522299999.0
2005-09-19 19:22:00,135.244,135.261,135.244,135.26,101400000.0
2005-09-19 19:23:00,135.273,135.273,135.25,135.26,1027699997.0
2005-09-19 19:24:00,135.263,135.278,135.261,135.278,664300000.0
2005-09-19 19:25:00,135.278,135.291,135.267,135.288,566499994.0
2005-09-19 19:26:00,135.288,135.307,135.284,135.285,1128500000.0
2005-09-19 19:27:00,135.29,135.308,135.29,135.303,769600003.0
2005-09-19 19:28:00,135.305,135.307,135.27,135.282,690900003.0
2005-09-19 19:29:00,135.287,135.296,135.283,135.287,421100002.0
2005-09-19 19:30:00,135.29,135.304,135.29,135.297,764099992.0
2005-09-19 19:31:00,135.3,135.305,135.29,135.295,543499999.0
2005-09-19 19:32:00,135.292,135.305,135.292,135.3,869000005.0
2005-09-19 19:33:00,135.303,135.32,135.303,135.316,454599997.0
2005-09-19 19:34:00,135.318,135.325,135.313,135.32,892799998.0
2005-09-19 19:35:00,135.318,135.334,135.317,135.321,487000001.0
2005-09-19 19:36:00,135.323,135.323,135.308,135.31,489599998.0
2005-09-19 19:37:00,135.307,135.315,135.305,135.305,37100001.0
2005-09-19 19:38:00,135.309,135.311,135.3,135.308,654599999.0
2005-09-19 19:39:00,135.315,135.315,135.3,135.305,803900006.0
2005-09-19 19:40:00,135.313,135.32,135.306,135.312,595300001.0
2005-09-19 19:41:00,135.306,135.32,135.306,135.315,895499996.0
2005-09-19 19:42:00,135.323,135.33,135.311,135.315,585199999.0
2005-09-19 19:43:00,135.34,135.366,135.322,135.327,129900000.0
2005-09-19 19:44:00,135.312,135.322,135.307,135.31,469100001.0
2005-09-19 19:45:00,135.3,135.305,135.295,135.3,141799999.0
2005-09-19 19:46:00,135.302,135.31,135.299,135.299,367199999.0
2005-09-19 19:47:00,135.305,135.325,135.305,135.325,254599996.0
2005-09-19 19:48:00,135.326,135.334,135.317,135.334,895700003.0
2005-09-19 19:49:00,135.326,135.33,135.319,135.322,311900001.0
2005-09-19 19:50:00,135.332,135.341,135.328,135.332,345500002.0
2005-09-19 19:51:00,135.33,135.343,135.315,135.317,297299997.0
2005-09-19 19:52:00,135.33,135.335,135.325,135.325,478399999.0
2005-09-19 19:53:00,135.341,135.347,135.333,135.333,491000002.0
2005-09-19 19:54:00,135.339,135.349,135.338,135.346,288599999.0
2005-09-19 19:55:00,135.347,135.353,135.341,135.341,328099996.0
2005-09-19 19:56:00,135.333,135.336,135.323,135.325,474099997.0
2005-09-19 19:57:00,135.314,135.328,135.314,135.325,797700000.0
2005-09-19 19:58:00,135.337,135.341,135.32,135.32,627599996.0
2005-09-19 19:59:00,135.322,135.334,135.319,135.32,574699999.0
2005-09-19 20:00:00,135.326,135.333,135.32,135.322,236300001.0
2005-09-19 20:01:00,135.332,135.351,135.332,135.339,478800002.0
2005-09-19 20:02:00,135.345,135.353,135.336,135.341,338099999.0
2005-09-19 20:03:00,135.332,135.332,135.32,135.327,282500004.0
2005-09-19 20:04:00,135.332,135.342,135.33,135.337,518799998.0
2005-09-19 20:05:00,135.332,135.345,135.33,135.332,541000000.0
2005-09-19 20:06:00,135.339,135.351,135.336,135.348,718699994.0
2005-09-19 20:07:00,135.344,135.355,135.338,135.347,279800000.0
2005-09-19 20:08:00,135.35,135.355,135.35,135.35,694300001.0
2005-09-19 20:09:00,135.35,135.359,135.348,135.356,508299997.0
2005-09-19 20:10:00,135.347,135.351,135.336,135.347,345199998.0
2005-09-19 20:11:00,135.353,135.353,135.339,135.347,757400001.0
2005-09-19 20:12:00,135.34,135.345,135.335,135.34,933999993.0
2005-09-19 20:13:00,135.34,135.345,135.34,135.345,302600002.0
2005-09-19 20:14:00,135.34,135.368,135.305,135.313,483299996.0
2005-09-19 20:15:00,135.345,135.345,135.33,135.335,787400003.0
2005-09-19 20:16:00,135.336,135.356,135.336,135.35,563600005.0
2005-09-19 20:17:00,135.354,135.358,135.348,135.35,281800001.0
2005-09-19 20:18:00,135.352,135.358,135.351,135.358,129200000.0
2005-09-19 20:19:00,135.359,135.359,135.351,135.355,572900001.0
2005-09-19 20:20:00,135.356,135.359,135.351,135.359,145900000.0
2005-09-19 20:21:00,135.37,135.375,135.365,135.37,503700003.0
2005-09-19 20:22:00,135.368,135.37,135.354,135.358,521699996.0
2005-09-19 20:23:00,135.363,135.375,135.356,135.357,406000003.0
2005-09-19 20:24:00,135.362,135.378,135.362,135.378,200000001.0
2005-09-19 20:25:00,135.383,135.405,135.383,135.405,424800003.0
2005-09-19 20:26:00,135.408,135.412,135.398,135.401,361500001.0
2005-09-19 20:27:00,135.404,135.413,135.401,135.409,811700005.0
2005-09-19 20:28:00,135.4,135.409,135.395,135.406,848500000.0
2005-09-19 20:29:00,135.408,135.415,135.4,135.41,1227299990.0
2005-09-19 20:30:00,135.409,135.413,135.394,135.401,1840099989.0
2005-09-19 20:31:00,135.399,135.402,135.385,135.398,1373799992.0
2005-09-19 20:32:00,135.392,135.402,135.385,135.392,1184700007.0
2005-09-19 20:33:00,135.386,135.386,135.37,135.385,479200003.0
2005-09-19 20:34:00,135.38,135.385,135.375,135.38,458700000.0
2005-09-19 20:35:00,135.381,135.389,135.376,135.388,443600000.0
2005-09-19 20:36:00,135.388,135.392,135.38,135.39,618800000.0
2005-09-19 20:37:00,135.382,135.391,135.377,135.389,393500000.0
2005-09-19 20:38:00,135.396,135.398,135.384,135.393,630500000.0
2005-09-19 20:39:00,135.392,135.404,135.389,135.392,615199998.0
2005-09-19 20:40:00,135.386,135.409,135.386,135.4,921500002.0
2005-09-19 20:41:00,135.397,135.411,135.397,135.406,246500001.0
2005-09-19 20:42:00,135.405,135.405,135.382,135.397,413600002.0
2005-09-19 20:43:00,135.398,135.406,135.383,135.395,506900001.0
2005-09-19 20:44:00,135.395,135.396,135.372,135.38,759899997.0
2005-09-19 20:45:00,135.38,135.38,135.361,135.363,756199997.0
2005-09-19 20:46:00,135.335,135.373,135.335,135.357,764300002.0
2005-09-19 20:47:00,135.339,135.365,135.339,135.343,985500003.0
2005-09-19 20:48:00,135.361,135.393,135.361,135.39,544300001.0
2005-09-19 20:49:00,135.403,135.419,135.395,135.419,378100000.0
2005-09-19 20:50:00,135.42,135.438,135.416,135.416,1204000001.0
2005-09-19 20:51:00,135.418,135.433,135.414,135.414,433399998.0
2005-09-19 20:52:00,135.41,135.415,135.405,135.41,186299999.0
2005-09-19 20:53:00,135.415,135.444,135.415,135.442,765000002.0
2005-09-19 20:54:00,135.437,135.44,135.425,135.436,276800002.0
2005-09-19 20:55:00,135.43,135.435,135.422,135.43,802099997.0
2005-09-19 20:56:00,135.421,135.43,135.406,135.406,714100000.0
2005-09-19 20:57:00,135.407,135.424,135.405,135.413,632200001.0
2005-09-19 20:58:00,135.425,135.433,135.412,135.414,1192799993.0
2005-09-19 20:59:00,135.413,135.435,135.397,135.41,1079099986.0
2005-09-19 21:00:00,135.408,135.421,135.404,135.404,1005099996.0
2005-09-19 21:01:00,135.419,135.431,135.41,135.418,1071100005.0
2005-09-19 21:02:00,135.41,135.424,135.406,135.408,434100004.0
2005-09-19 21:03:00,135.408,135.43,135.408,135.422,807999999.0
2005-09-19 21:04:00,135.422,135.424,135.396,135.412,587400000.0
2005-09-19 21:05:00,135.421,135.433,135.414,135.433,523299994.0
2005-09-19 21:06:00,135.43,135.435,135.422,135.427,637699998.0
2005-09-19 21:07:00,135.428,135.441,135.424,135.43,487000002.0
2005-09-19 21:08:00,135.43,135.435,135.422,135.425,456400002.0
2005-09-19 21:09:00,135.433,135.433,135.405,135.41,238600001.0
2005-09-19 21:10:00,135.407,135.408,135.397,135.406,282300000.0
2005-09-19 21:11:00,135.406,135.42,135.402,135.42,254599998.0
2005-09-19 21:12:00,135.417,135.418,135.407,135.411,411999995.0
2005-09-19 21:13:00,135.412,135.424,135.412,135.42,470099999.0
2005-09-19 21:14:00,135.406,135.42,135.404,135.411,901999994.0
2005-09-19 21:15:00,135.41,135.415,135.405,135.405,695399998.0
2005-09-19 21:16:00,135.408,135.419,135.403,135.407,457599997.0
2005-09-19 21:17:00,135.413,135.428,135.408,135.418,978499999.0
2005-09-19 21:18:00,135.428,135.429,135.409,135.41,330300000.0
2005-09-19 21:19:00,135.406,135.42,135.406,135.406,651600001.0
2005-09-19 21:20:00,135.38,135.392,135.363,135.369,1014200003.0
2005-09-19 21:21:00,135.41,135.43,135.409,135.409,675900000.0
2005-09-19 21:22:00,135.408,135.433,135.407,135.425,1015099999.0
2005-09-19 21:23:00,135.43,135.436,135.415,135.415,587199999.0
2005-09-19 21:24:00,135.406,135.42,135.402,135.409,472899999.0
2005-09-19 21:25:00,135.411,135.426,135.407,135.42,587400000.0
2005-09-19 21:26:00,135.422,135.422,135.4,135.405,294100003.0
2005-09-19 21:27:00,135.411,135.418,135.406,135.412,271700003.0
2005-09-19 21:28:00,135.405,135.415,135.405,135.41,58700000.0
2005-09-19 21:29:00,135.41,135.412,135.392,135.41,192499999.0
2005-09-19 21:30:00,135.411,135.427,135.41,135.417,231900000.0
2005-09-19 21:31:00,135.415,135.427,135.415,135.427,93200001.0
2005-09-19 21:32:00,135.428,135.434,135.419,135.422,608899998.0
2005-09-19 21:33:00,135.418,135.421,135.412,135.417,114199999.0
2005-09-19 21:34:00,135.421,135.426,135.412,135.418,233999999.0
2005-09-19 21:35:00,135.419,135.422,135.41,135.41,243599999.0
2005-09-19 21:36:00,135.4,135.412,135.366,135.373,237399996.0
2005-09-19 21:37:00,135.408,135.412,135.403,135.407,155700002.0
2005-09-19 21:38:00,135.408,135.408,135.399,135.403,110200000.0
2005-09-19 21:39:00,135.403,135.412,135.4,135.403,164299997.0
2005-09-19 21:40:00,135.4,135.405,135.397,135.405,239899999.0
2005-09-19 21:41:00,135.411,135.449,135.408,135.449,94299998.0
2005-09-19 21:42:00,135.452,135.452,135.422,135.443,346600004.0
2005-09-19 21:43:00,135.44,135.445,135.435,135.44,419899999.0
2005-09-19 21:44:00,135.437,135.441,135.426,135.428,681699995.0
2005-09-19 21:45:00,135.431,135.442,135.431,135.439,264699999.0
2005-09-19 21:46:00,135.44,135.444,135.434,135.437,467200002.0
2005-09-19 21:47:00,135.397,135.433,135.376,135.381,418300004.0
2005-09-19 21:48:00,135.44,135.445,135.44,135.445,85900000.0
2005-09-19 21:49:00,135.434,135.443,135.43,135.432,145899998.0
2005-09-19 21:50:00,135.436,135.443,135.436,135.443,169200000.0
2005-09-19 21:51:00,135.442,135.444,135.436,135.437,190100000.0
2005-09-19 21:52:00,135.425,135.435,135.425,135.435,63100000.0
2005-09-19 21:53:00,135.433,135.433,135.428,135.433,123100002.0
2005-09-19 21:54:00,135.442,135.442,135.423,135.424,61999999.0
2005-09-19 21:55:00,135.43,135.436,135.429,135.429,54300000.0
2005-09-19 21:56:00,135.425,135.425,135.425,135.425,40100000.0
2005-09-19 21:57:00,135.428,135.434,135.428,135.43,77000002.0
2005-09-19 21:58:00,135.43,135.442,135.43,135.442,75500000.0
2005-09-19 21:59:00,135.44,135.445,135.44,135.44,231599998.0
2005-09-19 22:00:00,135.44,135.445,135.437,135.437,210999998.0
2005-09-19 22:01:00,135.44,135.447,135.432,135.435,361299998.0
2005-09-19 22:02:00,135.446,135.455,135.438,135.448,407799999.0
2005-09-19 22:03:00,135.446,135.448,135.436,135.447,96200003.0
2005-09-19 22:04:00,135.453,135.454,135.434,135.45,166299999.0
2005-09-19 22:05:00,135.447,135.451,135.436,135.449,90999999.0
2005-09-19 22:06:00,135.449,135.449,135.442,135.442,100299999.0
2005-09-19 22:07:00,135.442,135.449,135.435,135.449,73800001.0
2005-09-19 22:08:00,135.451,135.451,135.433,135.438,103600000.0
2005-09-19 22:09:00,135.435,135.444,135.435,135.44,95799998.0
2005-09-19 22:10:00,135.44,135.44,135.438,135.44,191699997.0
2005-09-19 22:11:00,135.435,135.449,135.435,135.439,177999999.0
2005-09-19 22:12:00,135.44,135.453,135.44,135.45,129199999.0
2005-09-19 22:13:00,135.45,135.452,135.44,135.445,184999998.0
2005-09-19 22:14:00,135.45,135.456,135.446,135.448,47300000.0
2005-09-19 22:15:00,135.447,135.447,135.425,135.425,220600003.0
2005-09-19 22:16:00,135.433,135.445,135.429,135.437,228400000.0
2005-09-19 22:17:00,135.408,135.408,135.354,135.365,24100000.0
2005-09-19 22:18:00,135.365,135.369,135.322,135.329,236300002.0
2005-09-19 22:19:00,135.335,135.355,135.335,135.355,53800000.0
2005-09-19 22:20:00,135.356,135.356,135.327,135.329,102900001.0
2005-09-19 22:21:00,135.335,135.335,135.33,135.333,74699999.0
2005-09-19 22:22:00,135.331,135.331,135.321,135.327,196300000.0
2005-09-19 22:23:00,135.328,135.328,135.311,135.313,244199997.0
2005-09-19 22:24:00,135.319,135.319,135.307,135.308,60800000.0
2005-09-19 22:25:00,135.311,135.327,135.311,135.314,196999999.0
2005-09-19 22:26:00,135.263,135.314,135.263,135.313,184599999.0
2005-09-19 22:27:00,135.315,135.327,135.315,135.317,499600000.0
2005-09-19 22:28:00,135.277,135.312,135.255,135.281,335200006.0
2005-09-19 22:29:00,135.32,135.32,135.32,135.32,50300001.0
2005-09-19 22:30:00,135.325,135.335,135.325,135.33,69500000.0
2005-09-19 22:31:00,135.322,135.322,135.297,135.3,102999999.0
2005-09-19 22:32:00,135.312,135.319,135.307,135.308,196100001.0
2005-09-19 22:33:00,135.311,135.323,135.301,135.314,124600001.0
2005-09-19 22:34:00,135.308,135.308,135.294,135.308,184800001.0
2005-09-19 22:35:00,135.306,135.315,135.3,135.3,135299998.0
2005-09-19 22:36:00,135.304,135.311,135.297,135.302,589600005.0
2005-09-19 22:37:00,135.303,135.306,135.297,135.302,227400000.0
2005-09-19 22:38:00,135.303,135.32,135.303,135.32,189800001.0
2005-09-19 22:39:00,135.317,135.328,135.317,135.323,287300001.0
2005-09-19 22:40:00,135.322,135.336,135.306,135.306,411200002.0
2005-09-19 22:41:00,135.311,135.317,135.303,135.303,144800000.0
2005-09-19 22:42:00,135.31,135.31,135.303,135.305,196100000.0
2005-09-19 22:43:00,135.314,135.314,135.234,135.234,86399999.0
2005-09-19 22:44:00,135.303,135.31,135.302,135.302,213200003.0
2005-09-19 22:45:00,135.303,135.313,135.3,135.31,424000000.0
2005-09-19 22:46:00,135.305,135.317,135.304,135.317,85900000.0
2005-09-19 22:47:00,135.319,135.319,135.308,135.308,100299998.0
2005-09-19 22:48:00,135.303,135.306,135.293,135.304,316300002.0
2005-09-19 22:49:00,135.305,135.31,135.295,135.31,328600001.0
2005-09-19 22:50:00,135.307,135.307,135.291,135.295,107699998.0
2005-09-19 22:51:00,135.295,135.313,135.291,135.311,211299998.0
2005-09-19 22:52:00,135.314,135.321,135.305,135.317,198300000.0
2005-09-19 22:53:00,135.325,135.331,135.318,135.325,193300001.0
2005-09-19 22:54:00,135.322,135.328,135.315,135.328,141100000.0
2005-09-19 22:55:00,135.338,135.363,135.335,135.357,154700003.0
2005-09-19 22:56:00,135.364,135.364,135.337,135.337,276900002.0
2005-09-19 22:57:00,135.329,135.352,135.329,135.352,222299999.0
2005-09-19 22:58:00,135.363,135.368,135.358,135.358,110700002.0
2005-09-19 22:59:00,135.355,135.363,135.342,135.355,83200000.0
2005-09-19 23:00:00,135.367,135.388,135.348,135.373,91000000.0
2005-09-19 23:01:00,135.36,135.376,135.353,135.374,97199999.0
2005-09-19 23:02:00,135.377,135.394,135.334,135.339,87100000.0
2005-09-19 23:03:00,135.359,135.397,135.359,135.366,79499998.0
2005-09-19 23:04:00,135.382,135.384,135.33,135.376,152499997.0
2005-09-19 23:05:00,135.391,135.398,135.342,135.376,63800000.0
2005-09-19 23:06:00,135.348,135.382,135.335,135.378,111000000.0
2005-09-19 23:07:00,135.385,135.393,135.355,135.393,79700001.0
2005-09-19 23:08:00,135.349,135.394,135.349,135.378,129100002.0
2005-09-19 23:09:00,135.367,135.367,135.34,135.366,78500000.0
2005-09-19 23:10:00,135.335,135.382,135.335,135.38,138300004.0
2005-09-19 23:11:00,135.377,135.385,135.346,135.367,50600000.0
2005-09-19 23:12:00,135.332,135.382,135.322,135.382,146600000.0
2005-09-19 23:13:00,135.368,135.375,135.353,135.375,75100002.0
2005-09-19 23:14:00,135.375,135.389,135.334,135.35,177299999.0
2005-09-19 23:15:00,135.332,135.366,135.314,135.359,121400001.0
2005-09-19 23:16:00,135.33,135.362,135.33,135.362,71500001.0
2005-09-19 23:17:00,135.365,135.365,135.339,135.345,46400000.0
2005-09-19 23:18:00,135.325,135.36,135.316,135.36,131700000.0
2005-09-19 23:19:00,135.367,135.368,135.361,135.368,123300001.0
2005-09-19 23:20:00,135.372,135.372,135.362,135.362,177800001.0
2005-09-19 23:21:00,135.368,135.37,135.359,135.365,53500000.0
2005-09-19 23:22:00,135.369,135.37,135.358,135.362,143099998.0
2005-09-19 23:23:00,135.337,135.35,135.329,135.335,114100000.0
2005-09-19 23:24:00,135.354,135.372,135.354,135.372,14400000.0
2005-09-19 23:25:00,135.374,135.378,135.372,135.378,37600000.0
2005-09-19 23:26:00,135.388,135.405,135.387,135.387,89500000.0
2005-09-19 23:27:00,135.387,135.387,135.378,135.378,22599999.0
2005-09-19 23:28:00,135.357,135.367,135.35,135.35,173699996.0
2005-09-19 23:29:00,135.38,135.39,135.378,135.385,95800000.0
2005-09-19 23:30:00,135.38,135.38,135.364,135.366,41600000.0
2005-09-19 23:31:00,135.368,135.377,135.363,135.377,66400000.0
2005-09-19 23:32:00,135.364,135.364,135.356,135.356,6800000.0
2005-09-19 23:33:00,135.342,135.342,135.316,135.316,37600000.0
2005-09-19 23:34:00,135.303,135.305,135.292,135.292,96099999.0
2005-09-19 23:35:00,135.298,135.313,135.295,135.313,66000000.0
2005-09-19 23:36:00,135.312,135.315,135.301,135.301,43099999.0
2005-09-19 23:37:00,135.305,135.317,135.305,135.316,81300000.0
2005-09-19 23:38:00,135.314,135.323,135.311,135.313,124700000.0
2005-09-19 23:39:00,135.323,135.325,135.317,135.325,60799999.0
2005-09-19 23:40:00,135.32,135.323,135.315,135.32,103499998.0
2005-09-19 23:41:00,135.31,135.325,135.31,135.32,54099999.0
2005-09-19 23:42:00,135.329,135.329,135.326,135.326,9600000.0
2005-09-19 23:43:00,135.291,135.333,135.291,135.299,133900001.0
2005-09-19 23:44:00,135.283,135.329,135.283,135.285,141299999.0
2005-09-19 23:45:00,135.33,135.33,135.325,135.33,105900000.0
2005-09-19 23:46:00,135.33,135.33,135.33,135.33,12800000.0
2005-09-19 23:47:00,135.328,135.335,135.325,135.33,54300001.0
2005-09-19 23:48:00,135.283,135.32,135.283,135.307,101399999.0
2005-09-19 23:49:00,135.33,135.33,135.322,135.322,114200001.0
2005-09-19 23:50:00,135.296,135.325,135.289,135.325,106299999.0
2005-09-19 23:51:00,135.325,135.335,135.322,135.322,52500000.0
2005-09-19 23:52:00,135.325,135.335,135.322,135.325,84599998.0
2005-09-19 23:53:00,135.327,135.338,135.325,135.33,136700000.0
2005-09-19 23:54:00,135.297,135.301,135.262,135.262,69099999.0
2005-09-19 23:55:00,135.315,135.315,135.298,135.298,61799998.0
2005-09-19 23:56:00,135.288,135.312,135.288,135.312,83899998.0
2005-09-19 23:57:00,135.315,135.315,135.31,135.315,72299999.0
2005-09-19 23:58:00,135.314,135.316,135.314,135.316,9600000.0
2005-09-19 23:59:00,135.32,135.333,135.319,135.333,48300000.0
2005-09-20 00:00:00,135.324,135.34,135.324,135.33,48899999.0
2005-09-20 00:01:00,135.327,135.333,135.327,135.333,37500001.0
2005-09-20 00:02:00,135.338,135.34,135.332,135.34,65500001.0
2005-09-20 00:03:00,135.337,135.339,135.325,135.325,112500003.0
2005-09-20 00:04:00,135.32,135.33,135.298,135.298,95599999.0
2005-09-20 00:05:00,135.306,135.31,135.294,135.304,112900000.0
2005-09-20 00:06:00,135.306,135.309,135.306,135.308,69499999.0
2005-09-20 00:07:00,135.31,135.315,135.305,135.31,82099999.0
2005-09-20 00:08:00,135.263,135.277,135.263,135.276,97600000.0
2005-09-20 00:09:00,135.31,135.315,135.305,135.31,60500000.0
2005-09-20 00:10:00,135.263,135.279,135.251,135.265,90800001.0
2005-09-20 00:11:00,135.31,135.31,135.307,135.307,18500000.0
2005-09-20 00:12:00,135.32,135.33,135.315,135.33,34399999.0
2005-09-20 00:13:00,135.33,135.33,135.325,135.327,135000003.0
2005-09-20 00:14:00,135.332,135.338,135.331,135.338,40400000.0
2005-09-20 00:15:00,135.345,135.345,135.332,135.335,156200001.0
2005-09-20 00:16:00,135.339,135.353,135.335,135.349,168599998.0
2005-09-20 00:17:00,135.35,135.362,135.35,135.362,57100000.0
2005-09-20 00:18:00,135.358,135.362,135.351,135.356,97099998.0
2005-09-20 00:19:00,135.352,135.352,135.338,135.347,67200000.0
2005-09-20 00:20:00,135.348,135.348,135.333,135.34,75899999.0
2005-09-20 00:21:00,135.329,135.33,135.319,135.329,47700000.0
2005-09-20 00:22:00,135.326,135.327,135.317,135.32,115700002.0
2005-09-20 00:23:00,135.325,135.325,135.32,135.32,40000000.0
2005-09-20 00:24:00,135.325,135.325,135.315,135.315,88000000.0
2005-09-20 00:25:00,135.323,135.323,135.311,135.317,71000000.0
2005-09-20 00:26:00,135.31,135.315,135.31,135.313,103099999.0
2005-09-20 00:27:00,135.31,135.31,135.31,135.31,39099999.0
2005-09-20 00:28:00,135.307,135.328,135.298,135.298,89699998.0
2005-09-20 00:29:00,135.322,135.322,135.307,135.311,69300000.0
2005-09-20 00:30:00,135.287,135.298,135.269,135.286,92200000.0
2005-09-20 00:31:00,135.305,135.315,135.302,135.305,127199999.0
2005-09-20 00:32:00,135.308,135.308,135.308,135.308,24000001.0
2005-09-20 00:33:00,135.31,135.31,135.305,135.31,46300000.0
2005-09-20 00:34:00,135.31,135.322,135.306,135.306,149899999.0
2005-09-20 00:35:00,135.305,135.322,135.3,135.322,92800000.0
2005-09-20 00:36:00,135.324,135.327,135.318,135.318,60899998.0
2005-09-20 00:37:00,135.319,135.325,135.306,135.325,91600000.0
2005-09-20 00:38:00,135.317,135.322,135.309,135.31,94199999.0
2005-09-20 00:39:00,135.305,135.315,135.305,135.315,28100000.0
2005-09-20 00:40:00,135.312,135.318,135.304,135.318,85499998.0
2005-09-20 00:41:00,135.327,135.329,135.323,135.327,114400001.0
2005-09-20 00:42:00,135.328,135.339,135.328,135.339,58900000.0
2005-09-20 00:43:00,135.341,135.341,135.325,135.328,112000001.0
2005-09-20 00:44:00,135.302,135.304,135.287,135.298,86799998.0
2005-09-20 00:45:00,135.329,135.334,135.323,135.323,43200000.0
2005-09-20 00:46:00,135.32,135.32,135.315,135.315,62399999.0
2005-09-20 00:47:00,135.32,135.325,135.317,135.318,134899997.0
2005-09-20 00:48:00,135.322,135.322,135.308,135.317,71100000.0
2005-09-20 00:49:00,135.308,135.311,135.301,135.303,83400001.0
2005-09-20 00:50:00,135.285,135.288,135.277,135.277,48299999.0
2005-09-20 00:51:00,135.278,135.283,135.268,135.279,71400000.0
2005-09-20 00:52:00,135.28,135.288,135.275,135.278,56100000.0
2005-09-20 00:53:00,135.275,135.275,135.25,135.25,110600002.0
2005-09-20 00:54:00,135.248,135.279,135.248,135.273,126099999.0
2005-09-20 00:55:00,135.265,135.279,135.265,135.268,163999998.0
2005-09-20 00:56:00,135.272,135.281,135.269,135.278,139799999.0
2005-09-20 00:57:00,135.278,135.282,135.268,135.275,41100000.0
2005-09-20 00:58:00,135.282,135.288,135.275,135.28,76700002.0
2005-09-20 00:59:00,135.278,135.279,135.267,135.267,33600000.0
2005-09-20 01:00:00,135.265,135.275,135.265,135.27,75500000.0
2005-09-20 01:01:00,135.27,135.273,135.263,135.27,88399999.0
2005-09-20 01:02:00,135.272,135.272,135.247,135.248,38400000.0
2005-09-20 01:03:00,135.231,135.247,135.21,135.243,144700003.0
2005-09-20 01:04:00,135.238,135.245,135.235,135.24,121599999.0
2005-09-20 01:05:00,135.24,135.245,135.235,135.238,61599999.0
2005-09-20 01:06:00,135.244,135.244,135.243,135.243,54300002.0
2005-09-20 01:07:00,135.248,135.248,135.238,135.241,47299999.0
2005-09-20 01:08:00,135.238,135.238,135.233,135.233,35899999.0
2005-09-20 01:09:00,135.23,135.235,135.23,135.235,35200000.0
2005-09-20 01:10:00,135.232,135.232,135.215,135.215,128899999.0
2005-09-20 01:11:00,135.216,135.22,135.214,135.218,56699998.0
2005-09-20 01:12:00,135.225,135.225,135.215,135.22,223300000.0
2005-09-20 01:13:00,135.22,135.22,135.217,135.22,77400000.0
2005-09-20 01:14:00,135.225,135.234,135.222,135.222,56400000.0
2005-09-20 01:15:00,135.241,135.25,135.24,135.24,48800000.0
2005-09-20 01:16:00,135.248,135.255,135.24,135.248,105099999.0
2005-09-20 01:17:00,135.238,135.24,135.23,135.23,154699999.0
2005-09-20 01:18:00,135.24,135.24,135.231,135.231,57300000.0
2005-09-20 01:19:00,135.232,135.243,135.231,135.241,58900000.0
2005-09-20 01:20:00,135.247,135.265,135.246,135.258,64800001.0
2005-09-20 01:21:00,135.252,135.267,135.246,135.267,42800000.0
2005-09-20 01:22:00,135.271,135.277,135.255,135.277,100800002.0
2005-09-20 01:23:00,135.28,135.285,135.273,135.28,101300000.0
2005-09-20 01:24:00,135.288,135.291,135.247,135.25,94399999.0
2005-09-20 01:25:00,135.288,135.29,135.288,135.29,29599999.0
2005-09-20 01:26:00,135.309,135.39,135.309,135.389,170400000.0
2005-09-20 01:27:00,135.393,135.393,135.371,135.371,79999998.0
2005-09-20 01:28:00,135.366,135.378,135.366,135.371,84900001.0
2005-09-20 01:29:00,135.365,135.365,135.358,135.363,57500000.0
2005-09-20 01:30:00,135.36,135.363,135.348,135.363,109000000.0
2005-09-20 01:31:00,135.363,135.379,135.363,135.375,201199998.0
2005-09-20 01:32:00,135.371,135.374,135.36,135.374,119000002.0
2005-09-20 01:33:00,135.368,135.368,135.357,135.36,52000000.0
2005-09-20 01:34:00,135.363,135.363,135.336,135.353,148899999.0
2005-09-20 01:35:00,135.365,135.365,135.355,135.365,49700000.0
2005-09-20 01:36:00,135.362,135.369,135.321,135.326,157199998.0
2005-09-20 01:37:00,135.36,135.365,135.358,135.358,142999999.0
2005-09-20 01:38:00,135.353,135.36,135.34,135.358,66100000.0
2005-09-20 01:39:00,135.36,135.36,135.335,135.349,88600000.0
2005-09-20 01:40:00,135.355,135.384,135.355,135.384,56100001.0
2005-09-20 01:41:00,135.383,135.392,135.373,135.392,99600001.0
2005-09-20 01:42:00,135.422,135.425,135.386,135.423,139300002.0
2005-09-20 01:43:00,135.412,135.412,135.399,135.399,42400000.0
2005-09-20 01:44:00,135.405,135.426,135.405,135.425,80500000.0
2005-09-20 01:45:00,135.43,135.43,135.415,135.425,53500001.0
2005-09-20 01:46:00,135.43,135.43,135.424,135.427,55199999.0
2005-09-20 01:47:00,135.417,135.418,135.41,135.41,197400004.0
2005-09-20 01:48:00,135.393,135.397,135.385,135.385,114999999.0
2005-09-20 01:49:00,135.382,135.389,135.374,135.374,41300000.0
2005-09-20 01:50:00,135.364,135.385,135.364,135.385,76300000.0
2005-09-20 01:51:00,135.38,135.385,135.372,135.372,82500003.0
2005-09-20 01:52:00,135.382,135.389,135.379,135.387,138900000.0
2005-09-20 01:53:00,135.392,135.4,135.382,135.39,78699999.0
2005-09-20 01:54:00,135.402,135.415,135.4,135.4,93299999.0
2005-09-20 01:55:00,135.413,135.428,135.398,135.428,99200001.0
2005-09-20 01:56:00,135.435,135.444,135.428,135.431,117299998.0
2005-09-20 01:57:00,135.43,135.43,135.43,135.43,8000000.0
2005-09-20 01:58:00,135.443,135.447,135.443,135.447,29200000.0
2005-09-20 01:59:00,135.463,135.488,135.463,135.48,79599999.0
2005-09-20 02:00:00,135.465,135.496,135.465,135.496,142100002.0
2005-09-20 02:01:00,135.499,135.515,135.49,135.506,34500000.0
2005-09-20 02:02:00,135.515,135.526,135.514,135.521,53000000.0
2005-09-20 02:03:00,135.537,135.539,135.52,135.521,133599998.0
2005-09-20 02:04:00,135.525,135.535,135.525,135.535,50299999.0
2005-09-20 02:05:00,135.55,135.556,135.531,135.531,57800000.0
2005-09-20 02:06:00,135.541,135.559,135.541,135.559,144200004.0
2005-09-20 02:07:00,135.557,135.56,135.541,135.552,121900001.0
2005-09-20 02:08:00,135.565,135.576,135.562,135.564,85900001.0
2005-09-20 02:09:00,135.56,135.56,135.535,135.535,46699999.0
2005-09-20 02:10:00,135.528,135.545,135.521,135.545,44800001.0
2005-09-20 02:11:00,135.545,135.545,135.528,135.53,119100003.0
2005-09-20 02:12:00,135.518,135.518,135.51,135.516,35700000.0
2005-09-20 02:13:00,135.52,135.52,135.515,135.518,142500001.0
2005-09-20 02:14:00,135.511,135.511,135.499,135.503,153500001.0
2005-09-20 02:15:00,135.509,135.513,135.499,135.51,104099998.0
2005-09-20 02:16:00,135.507,135.508,135.501,135.503,86399999.0
2005-09-20 02:17:00,135.502,135.509,135.496,135.496,94500001.0
2005-09-20 02:18:00,135.5,135.512,135.5,135.512,115699998.0
2005-09-20 02:19:00,135.508,135.51,135.503,135.508,46300000.0
2005-09-20 02:20:00,135.511,135.511,135.493,135.493,37000000.0
2005-09-20 02:21:00,135.497,135.507,135.49,135.49,66999999.0
2005-09-20 02:22:00,135.475,135.49,135.468,135.487,148700005.0
2005-09-20 02:23:00,135.49,135.495,135.485,135.485,70300000.0
2005-09-20 02:24:00,135.49,135.495,135.485,135.495,58200000.0
2005-09-20 02:25:00,135.484,135.487,135.481,135.481,36400000.0
2005-09-20 02:26:00,135.482,135.49,135.482,135.486,67099999.0
2005-09-20 02:27:00,135.482,135.487,135.482,135.487,7400000.0
2005-09-20 02:28:00,135.484,135.486,135.477,135.478,94299999.0
2005-09-20 02:29:00,135.472,135.48,135.466,135.479,130699999.0
2005-09-20 02:30:00,135.48,135.484,135.475,135.475,50100000.0
2005-09-20 02:31:00,135.472,135.472,135.453,135.46,61100000.0
2005-09-20 02:32:00,135.458,135.46,135.452,135.453,97200000.0
2005-09-20 02:33:00,135.448,135.449,135.442,135.448,123499997.0
2005-09-20 02:34:00,135.439,135.447,135.426,135.447,167100003.0
2005-09-20 02:35:00,135.436,135.444,135.429,135.444,141900001.0
2005-09-20 02:36:00,135.437,135.441,135.428,135.438,101400000.0
2005-09-20 02:37:00,135.439,135.439,135.432,135.432,91299998.0
2005-09-20 02:38:00,135.439,135.445,135.428,135.436,138999998.0
2005-09-20 02:39:00,135.428,135.443,135.427,135.442,93499999.0
2005-09-20 02:40:00,135.439,135.439,135.43,135.432,109600001.0
2005-09-20 02:41:00,135.435,135.445,135.435,135.44,97099999.0
2005-09-20 02:42:00,135.433,135.442,135.433,135.433,34700000.0
2005-09-20 02:43:00,135.427,135.436,135.427,135.432,63699999.0
2005-09-20 02:44:00,135.432,135.435,135.425,135.425,58700000.0
2005-09-20 02:45:00,135.418,135.428,135.414,135.421,57800000.0
2005-09-20 02:46:00,135.426,135.43,135.421,135.428,73300000.0
2005-09-20 02:47:00,135.432,135.432,135.403,135.421,72399999.0
2005-09-20 02:48:00,135.422,135.429,135.422,135.422,37200000.0
2005-09-20 02:49:00,135.424,135.435,135.424,135.428,85199999.0
2005-09-20 02:50:00,135.428,135.431,135.428,135.43,14600000.0
2005-09-20 02:51:00,135.421,135.425,135.415,135.423,112000001.0
2005-09-20 02:52:00,135.42,135.441,135.42,135.441,99300001.0
2005-09-20 02:53:00,135.435,135.435,135.42,135.435,37000000.0
2005-09-20 02:54:00,135.436,135.436,135.412,135.412,46300000.0
2005-09-20 02:55:00,135.417,135.443,135.417,135.436,64500001.0
2005-09-20 02:56:00,135.421,135.433,135.417,135.417,93700000.0
2005-09-20 02:57:00,135.413,135.413,135.381,135.392,79200000.0
2005-09-20 02:58:00,135.395,135.395,135.37,135.38,150999999.0
2005-09-20 02:59:00,135.365,135.378,135.363,135.372,185999999.0
2005-09-20 03:00:00,135.39,135.39,135.39,135.39,14400000.0
2005-09-20 03:01:00,135.405,135.405,135.369,135.376,60899999.0
2005-09-20 03:02:00,135.372,135.379,135.363,135.37,78000000.0
2005-09-20 03:03:00,135.366,135.366,135.34,135.34,62400000.0
2005-09-20 03:04:00,135.326,135.326,135.324,135.324,16800000.0
2005-09-20 03:05:00,135.311,135.311,135.259,135.297,239699999.0
2005-09-20 03:06:00,135.293,135.293,135.267,135.28,30500000.0
2005-09-20 03:07:00,135.295,135.315,135.295,135.315,127000001.0
2005-09-20 03:08:00,135.312,135.313,135.312,135.313,16500000.0
2005-09-20 03:09:00,135.32,135.337,135.32,135.331,24000000.0
2005-09-20 03:10:00,135.326,135.326,135.303,135.31,68000000.0
2005-09-20 03:11:00,135.308,135.32,135.304,135.32,132800003.0
2005-09-20 03:12:00,135.317,135.319,135.306,135.306,152600002.0
2005-09-20 03:13:00,135.311,135.316,135.311,135.316,127000001.0
2005-09-20 03:14:00,135.311,135.323,135.31,135.323,44000000.0
2005-09-20 03:15:00,135.325,135.325,135.301,135.301,57100001.0
2005-09-20 03:16:00,135.297,135.303,135.291,135.298,174899996.0
2005-09-20 03:17:00,135.312,135.345,135.311,135.345,33500000.0
2005-09-20 03:18:00,135.367,135.414,135.367,135.401,81500000.0
2005-09-20 03:19:00,135.39,135.401,135.382,135.395,108199998.0
2005-09-20 03:20:00,135.371,135.374,135.356,135.36,62800000.0
2005-09-20 03:21:00,135.378,135.386,135.361,135.361,105700000.0
2005-09-20 03:22:00,135.347,135.352,135.335,135.335,124900003.0
2005-09-20 03:23:00,135.318,135.337,135.31,135.31,169499998.0
2005-09-20 03:24:00,135.304,135.311,135.288,135.297,61299999.0
2005-09-20 03:25:00,135.298,135.32,135.293,135.312,141600000.0
2005-09-20 03:26:00,135.318,135.318,135.297,135.302,75700001.0
2005-09-20 03:27:00,135.302,135.304,135.283,135.283,54400000.0
2005-09-20 03:28:00,135.258,135.269,135.237,135.269,46100000.0
2005-09-20 03:29:00,135.279,135.285,135.275,135.275,85499999.0
2005-09-20 03:30:00,135.263,135.272,135.261,135.268,119400000.0
2005-09-20 03:31:00,135.262,135.266,135.257,135.262,77200001.0
2005-09-20 03:32:00,135.253,135.253,135.238,135.248,80400000.0
2005-09-20 03:33:00,135.248,135.253,135.234,135.241,131399999.0
2005-09-20 03:34:00,135.239,135.247,135.235,135.235,64000000.0
2005-09-20 03:35:00,135.233,135.238,135.224,135.224,62799998.0
2005-09-20 03:36:00,135.23,135.236,135.22,135.223,64900000.0
2005-09-20 03:37:00,135.229,135.229,135.226,135.226,17600000.0
2005-09-20 03:38:00,135.228,135.228,135.219,135.222,68700000.0
2005-09-20 03:39:00,135.232,135.243,135.232,135.24,73099999.0
2005-09-20 03:40:00,135.25,135.25,135.23,135.235,75199998.0
2005-09-20 03:41:00,135.241,135.26,135.241,135.259,84700000.0
2005-09-20 03:42:00,135.26,135.268,135.243,135.261,104499998.0
2005-09-20 03:43:00,135.261,135.261,135.245,135.25,55800001.0
2005-09-20 03:44:00,135.266,135.281,135.266,135.276,83900001.0
2005-09-20 03:45:00,135.282,135.293,135.279,135.293,33200000.0
2005-09-20 03:46:00,135.292,135.307,135.284,135.284,137799997.0
2005-09-20 03:47:00,135.282,135.288,135.278,135.285,88500002.0
2005-09-20 03:48:00,135.289,135.306,135.289,135.304,99500001.0
2005-09-20 03:49:00,135.297,135.312,135.297,135.308,72900002.0
2005-09-20 03:50:00,135.298,135.298,135.294,135.295,76499998.0
2005-09-20 03:51:00,135.305,135.305,135.3,135.3,11700000.0
2005-09-20 03:52:00,135.308,135.312,135.308,135.312,32800000.0
2005-09-20 03:53:00,135.322,135.323,135.294,135.315,108700000.0
2005-09-20 03:54:00,135.316,135.322,135.309,135.313,91899999.0
2005-09-20 03:55:00,135.318,135.322,135.307,135.309,139099995.0
2005-09-20 03:56:00,135.285,135.293,135.285,135.29,13600000.0
2005-09-20 03:57:00,135.29,135.29,135.27,135.285,110199999.0
2005-09-20 03:58:00,135.293,135.303,135.293,135.298,77499998.0
2005-09-20 03:59:00,135.294,135.305,135.294,135.302,63599999.0
2005-09-20 04:00:00,135.302,135.303,135.29,135.3,112700002.0
2005-09-20 04:01:00,135.302,135.31,135.302,135.308,61100000.0
2005-09-20 04:02:00,135.318,135.335,135.318,135.335,123899998.0
2005-09-20 04:03:00,135.346,135.346,135.342,135.342,32300000.0
2005-09-20 04:04:00,135.36,135.375,135.36,135.375,12100000.0
2005-09-20 04:05:00,135.367,135.381,135.367,135.381,8800000.0
2005-09-20 04:06:00,135.39,135.401,135.389,135.395,50400000.0
2005-09-20 04:07:00,135.397,135.397,135.391,135.392,75100002.0
2005-09-20 04:08:00,135.404,135.412,135.387,135.412,54399999.0
2005-09-20 04:09:00,135.414,135.43,135.414,135.422,83600001.0
2005-09-20 04:10:00,135.424,135.438,135.423,135.438,115899998.0
2005-09-20 04:11:00,135.434,135.453,135.434,135.453,54699999.0
2005-09-20 04:12:00,135.452,135.477,135.452,135.466,99599999.0
2005-09-20 04:13:00,135.465,135.473,135.465,135.465,122000000.0
2005-09-20 04:14:00,135.465,135.474,135.458,135.472,149499996.0
2005-09-20 04:15:00,135.466,135.466,135.448,135.448,64699999.0
2005-09-20 04:16:00,135.443,135.449,135.435,135.435,99499998.0
2005-09-20 04:17:00,135.441,135.449,135.438,135.449,77899999.0
2005-09-20 04:18:00,135.452,135.478,135.452,135.47,75199999.0
2005-09-20 04:19:00,135.46,135.484,135.456,135.474,66300002.0
2005-09-20 04:20:00,135.472,135.472,135.453,135.453,96900000.0
2005-09-20 04:21:00,135.462,135.462,135.44,135.45,88800002.0
2005-09-20 04:22:00,135.446,135.457,135.438,135.442,98300000.0
2005-09-20 04:23:00,135.435,135.445,135.435,135.445,14700000.0
2005-09-20 04:24:00,135.432,135.432,135.428,135.428,40500001.0
2005-09-20 04:25:00,135.413,135.425,135.413,135.421,51900000.0
2005-09-20 04:26:00,135.418,135.425,135.41,135.425,64299998.0
2005-09-20 04:27:00,135.438,135.438,135.416,135.424,42300000.0
2005-09-20 04:28:00,135.422,135.433,135.422,135.43,101000001.0
2005-09-20 04:29:00,135.423,135.454,135.423,135.447,87900000.0
2005-09-20 04:30:00,135.457,135.457,135.432,135.438,73199999.0
2005-09-20 04:31:00,135.439,135.452,135.435,135.435,41700000.0
2005-09-20 04:32:00,135.438,135.44,135.432,135.438,97700001.0
2005-09-20 04:33:00,135.395,135.416,135.375,135.409,189699997.0
2005-09-20 04:34:00,135.431,135.431,135.416,135.42,86799998.0
2005-09-20 04:35:00,135.428,135.439,135.427,135.432,97500000.0
2005-09-20 04:36:00,135.426,135.437,135.421,135.422,90700000.0
2005-09-20 04:37:00,135.422,135.43,135.422,135.422,51199999.0
2005-09-20 04:38:00,135.427,135.43,135.42,135.428,76499998.0
2005-09-20 04:39:00,135.417,135.417,135.405,135.405,68700000.0
2005-09-20 04:40:00,135.415,135.415,135.41,135.415,131300001.0
2005-09-20 04:41:00,135.415,135.415,135.405,135.415,61999999.0
2005-09-20 04:42:00,135.411,135.418,135.411,135.418,35100000.0
2005-09-20 04:43:00,135.423,135.423,135.413,135.415,88600000.0
2005-09-20 04:44:00,135.424,135.424,135.409,135.419,54900001.0
2005-09-20 04:45:00,135.411,135.42,135.408,135.408,126100001.0
2005-09-20 04:46:00,135.422,135.434,135.413,135.413,90700000.0
2005-09-20 04:47:00,135.418,135.432,135.415,135.432,93000002.0
2005-09-20 04:48:00,135.435,135.435,135.43,135.43,36000001.0
2005-09-20 04:49:00,135.433,135.446,135.432,135.446,73699999.0
2005-09-20 04:50:00,135.445,135.445,135.445,135.445,4000000.0
2005-09-20 04:51:00,135.45,135.45,135.45,135.45,3900000.0
2005-09-20 04:52:00,135.445,135.445,135.445,135.445,800000.0
2005-09-20 04:53:00,135.447,135.447,135.436,135.445,142700000.0
2005-09-20 04:54:00,135.443,135.45,135.442,135.442,41899999.0
2005-09-20 04:55:00,135.44,135.445,135.44,135.444,123100003.0
2005-09-20 04:56:00,135.46,135.465,135.452,135.455,81500001.0
2005-09-20 04:57:00,135.453,135.467,135.453,135.466,87900001.0
2005-09-20 04:58:00,135.475,135.485,135.475,135.485,115199996.0
2005-09-20 04:59:00,135.481,135.497,135.475,135.475,69700000.0
2005-09-20 05:00:00,135.483,135.494,135.478,135.486,121199998.0
2005-09-20 05:01:00,135.478,135.49,135.475,135.475,123899999.0
2005-09-20 05:02:00,135.477,135.489,135.477,135.478,20000000.0
2005-09-20 05:03:00,135.472,135.479,135.464,135.467,114200000.0
2005-09-20 05:04:00,135.465,135.47,135.463,135.47,137100000.0
2005-09-20 05:05:00,135.469,135.48,135.469,135.478,104000001.0
2005-09-20 05:06:00,135.47,135.478,135.47,135.47,85599999.0
2005-09-20 05:07:00,135.463,135.474,135.461,135.464,190800000.0
2005-09-20 05:08:00,135.472,135.484,135.468,135.471,174200000.0
2005-09-20 05:09:00,135.479,135.501,135.474,135.501,65200000.0
2005-09-20 05:10:00,135.498,135.498,135.48,135.48,105800000.0
2005-09-20 05:11:00,135.487,135.493,135.476,135.493,48999999.0
2005-09-20 05:12:00,135.493,135.497,135.493,135.497,48800001.0
2005-09-20 05:13:00,135.499,135.499,135.48,135.488,49600000.0
2005-09-20 05:14:00,135.479,135.487,135.464,135.473,93900002.0
2005-09-20 05:15:00,135.47,135.47,135.456,135.458,63900000.0
2005-09-20 05:16:00,135.451,135.451,135.431,135.443,91399999.0
2005-09-20 05:17:00,135.433,135.441,135.432,135.433,116299998.0
2005-09-20 05:18:00,135.425,135.425,135.397,135.397,31100000.0
2005-09-20 05:19:00,135.405,135.415,135.404,135.415,88299999.0
2005-09-20 05:20:00,135.415,135.415,135.405,135.41,48499999.0
2005-09-20 05:21:00,135.407,135.415,135.4,135.415,61100000.0
2005-09-20 05:22:00,135.413,135.422,135.413,135.42,110699998.0
2005-09-20 05:23:00,135.412,135.421,135.412,135.419,96900003.0
2005-09-20 05:24:00,135.417,135.421,135.415,135.421,42000000.0
2005-09-20 05:25:00,135.424,135.424,135.41,135.422,91200000.0
2005-09-20 05:26:00,135.42,135.42,135.415,135.417,32799999.0
2005-09-20 05:27:00,135.42,135.42,135.415,135.415,47899999.0
2005-09-20 05:28:00,135.427,135.438,135.424,135.436,69500000.0
2005-09-20 05:29:00,135.435,135.435,135.42,135.435,95599998.0
2005-09-20 05:30:00,135.411,135.424,135.393,135.396,42400000.0
2005-09-20 05:31:00,135.423,135.431,135.423,135.431,22100000.0
2005-09-20 05:32:00,135.443,135.447,135.434,135.434,85999998.0
2005-09-20 05:33:00,135.439,135.439,135.422,135.433,40800000.0
2005-09-20 05:34:00,135.438,135.449,135.438,135.449,4300000.0
2005-09-20 05:35:00,135.455,135.455,135.436,135.443,102999998.0
2005-09-20 05:36:00,135.449,135.452,135.443,135.443,71200000.0
2005-09-20 05:37:00,135.443,135.457,135.437,135.45,61399999.0
2005-09-20 05:38:00,135.443,135.443,135.437,135.437,10200000.0
2005-09-20 05:39:00,135.419,135.435,135.419,135.43,79399999.0
2005-09-20 05:40:00,135.431,135.439,135.425,135.429,112400000.0
2005-09-20 05:41:00,135.4,135.409,135.37,135.389,77299999.0
2005-09-20 05:42:00,135.423,135.429,135.418,135.418,101399999.0
2005-09-20 05:43:00,135.43,135.436,135.43,135.432,76699999.0
2005-09-20 05:44:00,135.435,135.44,135.432,135.432,89800000.0
2005-09-20 05:45:00,135.43,135.444,135.428,135.444,89900000.0
2005-09-20 05:46:00,135.441,135.454,135.431,135.431,205099999.0
2005-09-20 05:47:00,135.424,135.433,135.424,135.43,73300000.0
2005-09-20 05:48:00,135.437,135.457,135.437,135.45,73499999.0
2005-09-20 05:49:00,135.456,135.456,135.427,135.435,93700000.0
2005-09-20 05:50:00,135.425,135.433,135.393,135.393,128299998.0
2005-09-20 05:51:00,135.438,135.44,135.438,135.44,36000000.0
2005-09-20 05:52:00,135.436,135.459,135.436,135.455,69400000.0
2005-09-20 05:53:00,135.453,135.468,135.453,135.457,189499999.0
2005-09-20 05:54:00,135.463,135.483,135.463,135.483,47999999.0
2005-09-20 05:55:00,135.494,135.508,135.494,135.506,81099999.0
2005-09-20 05:56:00,135.506,135.509,135.5,135.506,56700000.0
2005-09-20 05:57:00,135.5,135.5,135.478,135.479,60900000.0
2005-09-20 05:58:00,135.48,135.485,135.47,135.48,66300001.0
2005-09-20 05:59:00,135.475,135.479,135.457,135.457,110999998.0
2005-09-20 06:00:00,135.433,135.433,135.406,135.411,78600002.0
2005-09-20 06:01:00,135.418,135.423,135.415,135.422,89300000.0
2005-09-20 06:02:00,135.413,135.426,135.406,135.426,27600000.0
2005-09-20 06:03:00,135.437,135.437,135.418,135.418,107500001.0
2005-09-20 06:04:00,135.424,135.439,135.424,135.43,62300000.0
2005-09-20 06:05:00,135.444,135.458,135.444,135.458,56800000.0
2005-09-20 06:06:00,135.451,135.463,135.451,135.453,120699999.0
2005-09-20 06:07:00,135.444,135.461,135.442,135.442,165999999.0
2005-09-20 06:08:00,135.453,135.453,135.427,135.439,36000000.0
2005-09-20 06:09:00,135.433,135.443,135.431,135.438,94900002.0
2005-09-20 06:10:00,135.442,135.45,135.44,135.445,48599999.0
2005-09-20 06:11:00,135.455,135.455,135.442,135.442,81099999.0
2005-09-20 06:12:00,135.435,135.441,135.43,135.439,138900001.0
2005-09-20 06:13:00,135.435,135.445,135.432,135.435,67599998.0
2005-09-20 06:14:00,135.439,135.439,135.426,135.435,37600000.0
2005-09-20 06:15:00,135.45,135.451,135.44,135.44,48000000.0
2005-09-20 06:16:00,135.442,135.45,135.437,135.44,53800000.0
2005-09-20 06:17:00,135.44,135.445,135.433,135.445,115600001.0
2005-09-20 06:18:00,135.397,135.433,135.393,135.422,80700000.0
2005-09-20 06:19:00,135.442,135.442,135.424,135.427,45900000.0
2005-09-20 06:20:00,135.425,135.435,135.425,135.435,21599999.0
2005-09-20 06:21:00,135.43,135.43,135.43,135.43,24000000.0
2005-09-20 06:22:00,135.425,135.435,135.425,135.43,83000001.0
2005-09-20 06:23:00,135.438,135.444,135.428,135.44,113800000.0
2005-09-20 06:24:00,135.442,135.442,135.432,135.438,137800000.0
2005-09-20 06:25:00,135.445,135.445,135.435,135.44,88700002.0
2005-09-20 06:26:00,135.426,135.426,135.414,135.414,52800000.0
2005-09-20 06:27:00,135.415,135.415,135.41,135.41,14000000.0
2005-09-20 06:28:00,135.41,135.414,135.399,135.402,153400003.0
2005-09-20 06:29:00,135.418,135.422,135.418,135.422,4400000.0
2005-09-20 06:30:00,135.427,135.427,135.406,135.406,61500001.0
2005-09-20 06:31:00,135.415,135.424,135.413,135.414,35800000.0
2005-09-20 06:32:00,135.415,135.426,135.415,135.426,60700001.0
2005-09-20 06:33:00,135.425,135.425,135.416,135.42,28600000.0
2005-09-20 06:34:00,135.418,135.418,135.413,135.413,42899999.0
2005-09-20 06:35:00,135.421,135.429,135.421,135.426,24800000.0
2005-09-20 06:36:00,135.435,135.435,135.425,135.43,17100000.0
2005-09-20 06:37:00,135.438,135.441,135.434,135.434,14700000.0
2005-09-20 06:38:00,135.446,135.452,135.43,135.447,92699998.0
2005-09-20 06:39:00,135.451,135.451,135.444,135.444,8800000.0
2005-09-20 06:40:00,135.435,135.445,135.435,135.435,147599996.0
2005-09-20 06:41:00,135.435,135.44,135.435,135.44,57100000.0
2005-09-20 06:42:00,135.443,135.45,135.441,135.441,37600000.0
2005-09-20 06:43:00,135.437,135.437,135.426,135.426,150500001.0
2005-09-20 06:44:00,135.432,135.432,135.42,135.422,120800000.0
2005-09-20 06:45:00,135.424,135.424,135.421,135.421,74899998.0
2005-09-20 06:46:00,135.426,135.432,135.416,135.421,55200000.0
2005-09-20 06:47:00,135.429,135.429,135.423,135.428,62100000.0
2005-09-20 06:48:00,135.435,135.439,135.435,135.439,88200000.0
2005-09-20 06:49:00,135.449,135.449,135.44,135.44,53600000.0
2005-09-20 06:50:00,135.452,135.461,135.448,135.461,98800000.0
2005-09-20 06:51:00,135.458,135.46,135.447,135.452,170900000.0
2005-09-20 06:52:00,135.451,135.471,135.451,135.46,99599999.0
2005-09-20 06:53:00,135.454,135.454,135.446,135.446,11800000.0
2005-09-20 06:54:00,135.435,135.439,135.427,135.427,99800001.0
2005-09-20 06:55:00,135.425,135.435,135.425,135.428,76400000.0
2005-09-20 06:56:00,135.439,135.447,135.43,135.447,128999998.0
2005-09-20 06:57:00,135.43,135.43,135.4,135.42,122900000.0
2005-09-20 06:58:00,135.445,135.445,135.426,135.435,172900000.0
2005-09-20 06:59:00,135.442,135.442,135.424,135.436,53600000.0
2005-09-20 07:00:00,135.44,135.448,135.435,135.448,87800001.0
2005-09-20 07:01:00,135.442,135.45,135.441,135.442,115899999.0
2005-09-20 07:02:00,135.434,135.442,135.434,135.442,56000000.0
2005-09-20 07:03:00,135.45,135.45,135.445,135.45,121400001.0
2005-09-20 07:04:00,135.449,135.455,135.444,135.455,89499999.0
2005-09-20 07:05:00,135.441,135.451,135.44,135.44,100900002.0
2005-09-20 07:06:00,135.441,135.451,135.44,135.44,114500000.0
2005-09-20 07:07:00,135.445,135.445,135.44,135.44,52100001.0
2005-09-20 07:08:00,135.441,135.447,135.432,135.44,67300000.0
2005-09-20 07:09:00,135.442,135.453,135.442,135.442,69199999.0
2005-09-20 07:10:00,135.445,135.445,135.44,135.445,57500002.0
2005-09-20 07:11:00,135.438,135.438,135.43,135.431,173399996.0
2005-09-20 07:12:00,135.433,135.439,135.433,135.439,74400000.0
2005-09-20 07:13:00,135.438,135.438,135.432,135.432,97799998.0
2005-09-20 07:14:00,135.432,135.438,135.429,135.437,42800000.0
2005-09-20 07:15:00,135.422,135.428,135.418,135.422,152700002.0
2005-09-20 07:16:00,135.423,135.432,135.422,135.423,87900001.0
2005-09-20 07:17:00,135.404,135.414,135.37,135.401,97400001.0
2005-09-20 07:18:00,135.419,135.427,135.419,135.427,54699999.0
2005-09-20 07:19:00,135.425,135.43,135.425,135.43,33600000.0
2005-09-20 07:20:00,135.417,135.431,135.417,135.431,67900002.0
2005-09-20 07:21:00,135.429,135.429,135.417,135.42,69800000.0
2005-09-20 07:22:00,135.427,135.43,135.425,135.425,60000000.0
2005-09-20 07:23:00,135.437,135.441,135.433,135.441,129499999.0
2005-09-20 07:24:00,135.44,135.44,135.432,135.438,32300000.0
2005-09-20 07:25:00,135.423,135.423,135.408,135.408,45800000.0
2005-09-20 07:26:00,135.408,135.418,135.405,135.416,155900002.0
2005-09-20 07:27:00,135.425,135.434,135.421,135.421,66000001.0
2005-09-20 07:28:00,135.43,135.43,135.428,135.43,130599999.0
2005-09-20 07:29:00,135.423,135.434,135.42,135.423,108199999.0
2005-09-20 07:30:00,135.42,135.427,135.417,135.421,61500000.0
2005-09-20 07:31:00,135.422,135.427,135.421,135.422,51100000.0
2005-09-20 07:32:00,135.42,135.42,135.42,135.42,12800000.0
2005-09-20 07:33:00,135.422,135.428,135.42,135.428,137999999.0
2005-09-20 07:34:00,135.41,135.41,135.357,135.365,64700000.0
2005-09-20 07:35:00,135.427,135.427,135.409,135.416,41000000.0
2005-09-20 07:36:00,135.414,135.417,135.408,135.417,33600000.0
2005-09-20 07:37:00,135.415,135.423,135.41,135.41,101099999.0
2005-09-20 07:38:00,135.42,135.422,135.411,135.419,114299999.0
2005-09-20 07:39:00,135.415,135.426,135.41,135.42,68900001.0
2005-09-20 07:40:00,135.418,135.434,135.418,135.423,55399999.0
2005-09-20 07:41:00,135.414,135.422,135.414,135.414,255099997.0
2005-09-20 07:42:00,135.404,135.408,135.404,135.408,7200000.0
2005-09-20 07:43:00,135.395,135.4,135.385,135.4,74300000.0
2005-09-20 07:44:00,135.397,135.397,135.384,135.396,82900001.0
2005-09-20 07:45:00,135.397,135.427,135.397,135.425,110400000.0
2005-09-20 07:46:00,135.426,135.426,135.402,135.41,103600000.0
2005-09-20 07:47:00,135.408,135.42,135.403,135.407,106200001.0
2005-09-20 07:48:00,135.405,135.406,135.396,135.404,107300000.0
2005-09-20 07:49:00,135.402,135.408,135.394,135.4,134400000.0
2005-09-20 07:50:00,135.393,135.4,135.383,135.4,61800000.0
2005-09-20 07:51:00,135.401,135.408,135.4,135.408,49800000.0
2005-09-20 07:52:00,135.405,135.408,135.388,135.388,63900001.0
2005-09-20 07:53:00,135.391,135.402,135.391,135.402,101500001.0
2005-09-20 07:54:00,135.394,135.404,135.394,135.404,48800000.0
2005-09-20 07:55:00,135.396,135.396,135.368,135.369,145400002.0
2005-09-20 07:56:00,135.364,135.365,135.338,135.338,31200000.0
2005-09-20 07:57:00,135.342,135.368,135.342,135.358,56599999.0
2005-09-20 07:58:00,135.36,135.36,135.336,135.34,40300000.0
2005-09-20 07:59:00,135.335,135.352,135.335,135.352,56800000.0
2005-09-20 08:00:00,135.358,135.369,135.35,135.369,98899999.0
2005-09-20 08:01:00,135.368,135.368,135.326,135.326,67599999.0
2005-09-20 08:02:00,135.316,135.329,135.307,135.32,88400000.0
2005-09-20 08:03:00,135.317,135.32,135.315,135.315,18400000.0
2005-09-20 08:04:00,135.331,135.332,135.306,135.332,156099999.0
2005-09-20 08:05:00,135.34,135.34,135.326,135.331,108299999.0
2005-09-20 08:06:00,135.33,135.33,135.311,135.325,131500000.0
2005-09-20 08:07:00,135.318,135.318,135.311,135.315,64800000.0
2005-09-20 08:08:00,135.322,135.323,135.306,135.312,128500001.0
2005-09-20 08:09:00,135.311,135.329,135.299,135.329,40200000.0
2005-09-20 08:10:00,135.348,135.379,135.348,135.374,96200001.0
2005-09-20 08:11:00,135.397,135.397,135.359,135.359,70400000.0
2005-09-20 08:12:00,135.353,135.371,135.353,135.365,63300000.0
2005-09-20 08:13:00,135.375,135.413,135.375,135.413,60499999.0
2005-09-20 08:14:00,135.423,135.443,135.418,135.443,98399998.0
2005-09-20 08:15:00,135.453,135.455,135.446,135.455,31800000.0
2005-09-20 08:16:00,135.458,135.458,135.455,135.458,47200000.0
2005-09-20 08:17:00,135.468,135.468,135.453,135.453,58300000.0
2005-09-20 08:18:00,135.462,135.476,135.456,135.46,200400001.0
2005-09-20 08:19:00,135.474,135.483,135.462,135.483,115100001.0
2005-09-20 08:20:00,135.496,135.506,135.474,135.477,45700001.0
2005-09-20 08:21:00,135.463,135.481,135.463,135.471,172100001.0
2005-09-20 08:22:00,135.482,135.485,135.48,135.48,58300000.0
2005-09-20 08:23:00,135.472,135.485,135.472,135.475,234499999.0
2005-09-20 08:24:00,135.463,135.475,135.463,135.475,189099997.0
2005-09-20 08:25:00,135.462,135.462,135.451,135.451,38300000.0
2005-09-20 08:26:00,135.454,135.454,135.444,135.444,53599999.0
2005-09-20 08:27:00,135.444,135.455,135.441,135.441,114599999.0
2005-09-20 08:28:00,135.458,135.464,135.448,135.456,175100003.0
2005-09-20 08:29:00,135.453,135.462,135.422,135.462,179899994.0
2005-09-20 08:30:00,135.45,135.462,135.419,135.419,77800001.0
2005-09-20 08:31:00,135.414,135.424,135.414,135.417,49599999.0
2005-09-20 08:32:00,135.398,135.398,135.35,135.352,98400000.0
2005-09-20 08:33:00,135.353,135.394,135.353,135.389,155300000.0
2005-09-20 08:34:00,135.385,135.409,135.377,135.409,153999999.0
2005-09-20 08:35:00,135.401,135.401,135.382,135.399,73200000.0
2005-09-20 08:36:00,135.39,135.39,135.354,135.354,114099998.0
2005-09-20 08:37:00,135.354,135.359,135.342,135.342,133699999.0
2005-09-20 08:38:00,135.34,135.34,135.32,135.323,67900000.0
2005-09-20 08:39:00,135.318,135.336,135.312,135.336,73200001.0
2005-09-20 08:40:00,135.338,135.35,135.337,135.34,78900000.0
2005-09-20 08:41:00,135.345,135.383,135.345,135.371,136899999.0
2005-09-20 08:42:00,135.364,135.386,135.364,135.386,88400001.0
2005-09-20 08:43:00,135.387,135.415,135.387,135.415,42900000.0
2005-09-20 08:44:00,135.42,135.424,135.382,135.382,111300003.0
2005-09-20 08:45:00,135.38,135.385,135.367,135.367,121300000.0
2005-09-20 08:46:00,135.368,135.385,135.368,135.371,84299999.0
2005-09-20 08:47:00,135.378,135.378,135.368,135.368,28500000.0
2005-09-20 08:48:00,135.373,135.387,135.372,135.387,69100000.0
2005-09-20 08:49:00,135.377,135.398,135.377,135.389,129600002.0
2005-09-20 08:50:00,135.402,135.417,135.388,135.417,100199999.0
2005-09-20 08:51:00,135.42,135.42,135.397,135.405,113900000.0
2005-09-20 08:52:00,135.397,135.397,135.382,135.382,54200000.0
2005-09-20 08:53:00,135.376,135.376,135.366,135.376,96299999.0
2005-09-20 08:54:00,135.382,135.388,135.373,135.373,102900000.0
2005-09-20 08:55:00,135.372,135.372,135.354,135.357,78300000.0
2005-09-20 08:56:00,135.343,135.348,135.333,135.34,48900000.0
2005-09-20 08:57:00,135.336,135.336,135.304,135.304,76400000.0
2005-09-20 08:58:00,135.314,135.317,135.301,135.301,138499998.0
2005-09-20 08:59:00,135.296,135.296,135.266,135.285,123099999.0
2005-09-20 09:00:00,135.287,135.299,135.282,135.291,40900001.0
2005-09-20 09:01:00,135.285,135.285,135.275,135.275,105399999.0
2005-09-20 09:02:00,135.274,135.284,135.269,135.273,63800001.0
2005-09-20 09:03:00,135.281,135.281,135.265,135.265,107699999.0
2005-09-20 09:04:00,135.263,135.275,135.259,135.27,201699999.0
2005-09-20 09:05:00,135.267,135.268,135.263,135.268,95899999.0
2005-09-20 09:06:00,135.263,135.279,135.263,135.27,142900001.0
2005-09-20 09:07:00,135.272,135.277,135.262,135.262,67699999.0
2005-09-20 09:08:00,135.257,135.26,135.243,135.249,101899999.0
2005-09-20 09:09:00,135.25,135.262,135.248,135.262,64200000.0
2005-09-20 09:10:00,135.254,135.264,135.253,135.253,52399999.0
2005-09-20 09:11:00,135.258,135.273,135.252,135.273,41900000.0
2005-09-20 09:12:00,135.271,135.276,135.254,135.254,70300000.0
2005-09-20 09:13:00,135.248,135.263,135.243,135.263,50599999.0
2005-09-20 09:14:00,135.268,135.274,135.26,135.262,130199998.0
2005-09-20 09:15:00,135.256,135.256,135.242,135.248,79000000.0
2005-09-20 09:16:00,135.243,135.265,135.243,135.256,81600000.0
2005-09-20 09:17:00,135.234,135.234,135.225,135.225,43200000.0
2005-09-20 09:18:00,135.203,135.203,135.179,135.185,86300000.0
2005-09-20 09:19:00,135.167,135.18,135.167,135.18,48899998.0
2005-09-20 09:20:00,135.178,135.178,135.157,135.159,114200001.0
2005-09-20 09:21:00,135.165,135.165,135.154,135.154,72000000.0
2005-09-20 09:22:00,135.154,135.172,135.154,135.17,86999999.0
2005-09-20 09:23:00,135.183,135.196,135.183,135.193,79100000.0
2005-09-20 09:24:00,135.202,135.215,135.19,135.203,80099999.0
2005-09-20 09:25:00,135.2,135.221,135.192,135.221,52099999.0
2005-09-20 09:26:00,135.218,135.219,135.196,135.196,68000000.0
2005-09-20 09:27:00,135.193,135.211,135.189,135.211,62199999.0
2005-09-20 09:28:00,135.202,135.202,135.167,135.179,118199999.0
2005-09-20 09:29:00,135.18,135.191,135.172,135.174,78899999.0
2005-09-20 09:30:00,135.182,135.192,135.182,135.192,84600000.0
2005-09-20 09:31:00,135.183,135.183,135.168,135.168,44099998.0
2005-09-20 09:32:00,135.152,135.167,135.151,135.167,75200000.0
2005-09-20 09:33:00,135.174,135.209,135.174,135.209,69300000.0
2005-09-20 09:34:00,135.223,135.233,135.221,135.233,130700002.0
2005-09-20 09:35:00,135.238,135.255,135.238,135.255,129399998.0
2005-09-20 09:36:00,135.263,135.266,135.25,135.266,48800000.0
2005-09-20 09:37:00,135.258,135.269,135.247,135.264,74399998.0
2005-09-20 09:38:00,135.266,135.266,135.258,135.266,23800000.0
2005-09-20 09:39:00,135.263,135.285,135.263,135.285,120500002.0
2005-09-20 09:40:00,135.29,135.303,135.283,135.293,78799999.0
2005-09-20 09:41:00,135.293,135.293,135.277,135.277,53299999.0
2005-09-20 09:42:00,135.281,135.292,135.278,135.292,46800000.0
2005-09-20 09:43:00,135.289,135.315,135.289,135.304,102099999.0
2005-09-20 09:44:00,135.31,135.31,135.287,135.287,129000001.0
2005-09-20 09:45:00,135.295,135.3,135.286,135.294,21600000.0
2005-09-20 09:46:00,135.303,135.318,135.303,135.31,71200000.0
2005-09-20 09:47:00,135.318,135.318,135.307,135.307,74300000.0
2005-09-20 09:48:00,135.305,135.32,135.305,135.314,113700000.0
2005-09-20 09:49:00,135.306,135.306,135.261,135.265,67500000.0
2005-09-20 09:50:00,135.277,135.285,135.275,135.279,97300000.0
2005-09-20 09:51:00,135.288,135.288,135.28,135.283,105900002.0
2005-09-20 09:52:00,135.28,135.297,135.28,135.288,93900000.0
2005-09-20 09:53:00,135.297,135.297,135.293,135.293,22700000.0
2005-09-20 09:54:00,135.288,135.293,135.285,135.293,44800000.0
2005-09-20 09:55:00,135.281,135.292,135.281,135.292,40000000.0
2005-09-20 09:56:00,135.295,135.307,135.292,135.294,123800000.0
2005-09-20 09:57:00,135.27,135.27,135.27,135.27,38000001.0
2005-09-20 09:58:00,135.252,135.262,135.244,135.25,57599999.0
2005-09-20 09:59:00,135.254,135.262,135.254,135.258,101199998.0
2005-09-20 10:00:00,135.252,135.252,135.229,135.23,181700000.0
2005-09-20 10:01:00,135.22,135.239,135.212,135.212,112599998.0
2005-09-20 10:02:00,135.212,135.216,135.205,135.21,94300001.0
2005-09-20 10:03:00,135.204,135.217,135.198,135.198,154200001.0
2005-09-20 10:04:00,135.193,135.193,135.179,135.18,30300000.0
2005-09-20 10:05:00,135.187,135.193,135.187,135.193,18400000.0
2005-09-20 10:06:00,135.205,135.215,135.205,135.209,40700000.0
2005-09-20 10:07:00,135.213,135.221,135.213,135.214,84800000.0
2005-09-20 10:08:00,135.222,135.222,135.211,135.22,142500001.0
2005-09-20 10:09:00,135.23,135.234,135.224,135.224,159900000.0
2005-09-20 10:10:00,135.229,135.238,135.226,135.234,45400000.0
2005-09-20 10:11:00,135.244,135.256,135.239,135.239,105999997.0
2005-09-20 10:12:00,135.229,135.236,135.215,135.215,124700001.0
2005-09-20 10:13:00,135.213,135.226,135.213,135.225,92099998.0
2005-09-20 10:14:00,135.228,135.254,135.228,135.254,128400000.0
2005-09-20 10:15:00,135.254,135.258,135.238,135.25,95900001.0
2005-09-20 10:16:00,135.245,135.245,135.229,135.232,97099997.0
2005-09-20 10:17:00,135.224,135.238,135.224,135.225,46900000.0
2005-09-20 10:18:00,135.231,135.239,135.218,135.218,57600000.0
2005-09-20 10:19:00,135.21,135.228,135.21,135.226,143299999.0
2005-09-20 10:20:00,135.227,135.276,135.227,135.272,185600003.0
2005-09-20 10:21:00,135.277,135.288,135.264,135.273,53400000.0
2005-09-20 10:22:00,135.281,135.292,135.271,135.292,141700001.0
2005-09-20 10:23:00,135.292,135.293,135.283,135.293,64100000.0
2005-09-20 10:24:00,135.288,135.294,135.285,135.286,91900000.0
2005-09-20 10:25:00,135.287,135.295,135.283,135.295,128799997.0
2005-09-20 10:26:00,135.286,135.286,135.272,135.272,110000000.0
2005-09-20 10:27:00,135.265,135.278,135.265,135.278,24000001.0
2005-09-20 10:28:00,135.256,135.261,135.256,135.261,42299998.0
2005-09-20 10:29:00,135.257,135.263,135.252,135.263,112500001.0
2005-09-20 10:30:00,135.262,135.262,135.248,135.25,71200000.0
2005-09-20 10:31:00,135.25,135.25,135.24,135.25,126000001.0
2005-09-20 10:32:00,135.253,135.255,135.253,135.253,16800000.0
2005-09-20 10:33:00,135.253,135.262,135.253,135.258,75400001.0
2005-09-20 10:34:00,135.249,135.264,135.249,135.252,52300001.0
2005-09-20 10:35:00,135.25,135.258,135.247,135.258,105100000.0
2005-09-20 10:36:00,135.256,135.267,135.251,135.251,228300002.0
2005-09-20 10:37:00,135.253,135.254,135.249,135.254,59400001.0
2005-09-20 10:38:00,135.258,135.258,135.248,135.248,70600000.0
2005-09-20 10:39:00,135.247,135.255,135.245,135.255,14400000.0
2005-09-20 10:40:00,135.259,135.27,135.25,135.253,47500000.0
2005-09-20 10:41:00,135.258,135.262,135.248,135.248,74500000.0
2005-09-20 10:42:00,135.25,135.255,135.24,135.243,134500000.0
2005-09-20 10:43:00,135.203,135.24,135.188,135.227,98900000.0
2005-09-20 10:44:00,135.25,135.255,135.245,135.25,152899998.0
2005-09-20 10:45:00,135.252,135.252,135.239,135.247,163499999.0
2005-09-20 10:46:00,135.247,135.248,135.239,135.248,80000000.0
2005-09-20 10:47:00,135.274,135.281,135.274,135.281,30200000.0
2005-09-20 10:48:00,135.311,135.322,135.311,135.322,57199999.0
2005-09-20 10:49:00,135.329,135.383,135.329,135.383,109599999.0
2005-09-20 10:50:00,135.386,135.386,135.364,135.371,208499996.0
2005-09-20 10:51:00,135.382,135.382,135.366,135.382,98300002.0
2005-09-20 10:52:00,135.374,135.374,135.365,135.365,60600000.0
2005-09-20 10:53:00,135.373,135.38,135.359,135.366,119600001.0
2005-09-20 10:54:00,135.376,135.381,135.364,135.367,200200000.0
2005-09-20 10:55:00,135.369,135.374,135.364,135.364,160300001.0
2005-09-20 10:56:00,135.368,135.371,135.356,135.367,59899999.0
2005-09-20 10:57:00,135.368,135.394,135.36,135.394,127700002.0
2005-09-20 10:58:00,135.392,135.401,135.389,135.389,104800001.0
2005-09-20 10:59:00,135.385,135.386,135.377,135.377,55800000.0
2005-09-20 11:00:00,135.377,135.379,135.339,135.346,94999999.0
2005-09-20 11:01:00,135.347,135.363,135.347,135.348,163199998.0
2005-09-20 11:02:00,135.335,135.335,135.325,135.325,24000000.0
2005-09-20 11:03:00,135.303,135.315,135.303,135.312,109000003.0
2005-09-20 11:04:00,135.31,135.319,135.299,135.319,109400000.0
2005-09-20 11:05:00,135.333,135.345,135.321,135.341,48800001.0
2005-09-20 11:06:00,135.338,135.338,135.31,135.316,62600000.0
2005-09-20 11:07:00,135.305,135.333,135.305,135.333,122399998.0
2005-09-20 11:08:00,135.343,135.353,135.336,135.336,113999998.0
2005-09-20 11:09:00,135.342,135.343,135.318,135.333,97400002.0
2005-09-20 11:10:00,135.324,135.343,135.324,135.338,57899999.0
2005-09-20 11:11:00,135.343,135.357,135.343,135.357,148700000.0
2005-09-20 11:12:00,135.352,135.359,135.345,135.35,70800000.0
2005-09-20 11:13:00,135.355,135.373,135.355,135.37,143999999.0
2005-09-20 11:14:00,135.363,135.39,135.363,135.39,78400001.0
2005-09-20 11:15:00,135.382,135.383,135.365,135.371,73800001.0
2005-09-20 11:16:00,135.362,135.37,135.353,135.353,95500002.0
2005-09-20 11:17:00,135.352,135.352,135.334,135.341,192299999.0
2005-09-20 11:18:00,135.341,135.357,135.341,135.351,50800000.0
2005-09-20 11:19:00,135.335,135.335,135.322,135.33,85700001.0
2005-09-20 11:20:00,135.326,135.367,135.326,135.367,99500001.0
2005-09-20 11:21:00,135.385,135.395,135.385,135.386,121300002.0
2005-09-20 11:22:00,135.39,135.404,135.39,135.4,48200000.0
2005-09-20 11:23:00,135.403,135.424,135.403,135.419,138900000.0
2005-09-20 11:24:00,135.434,135.45,135.434,135.447,28000000.0
2005-09-20 11:25:00,135.453,135.458,135.432,135.432,90900000.0
2005-09-20 11:26:00,135.429,135.444,135.429,135.444,25600000.0
2005-09-20 11:27:00,135.442,135.447,135.429,135.446,100299999.0
2005-09-20 11:28:00,135.448,135.452,135.435,135.444,97199998.0
2005-09-20 11:29:00,135.461,135.465,135.459,135.463,88700000.0
2005-09-20 11:30:00,135.455,135.46,135.44,135.44,101499997.0
2005-09-20 11:31:00,135.434,135.447,135.424,135.434,163400000.0
2005-09-20 11:32:00,135.433,135.439,135.431,135.432,70400000.0
2005-09-20 11:33:00,135.438,135.448,135.436,135.448,94400002.0
2005-09-20 11:34:00,135.458,135.46,135.443,135.447,107799999.0
2005-09-20 11:35:00,135.447,135.458,135.447,135.45,79200000.0
2005-09-20 11:36:00,135.463,135.463,135.449,135.458,105500000.0
2005-09-20 11:37:00,135.469,135.469,135.464,135.464,54300001.0
2005-09-20 11:38:00,135.475,135.486,135.475,135.48,75600001.0
2005-09-20 11:39:00,135.479,135.479,135.427,135.436,95699999.0
2005-09-20 11:40:00,135.42,135.42,135.394,135.394,111999998.0
2005-09-20 11:41:00,135.397,135.41,135.374,135.38,146499997.0
2005-09-20 11:42:00,135.379,135.382,135.375,135.379,63099999.0
2005-09-20 11:43:00,135.378,135.378,135.347,135.359,113199999.0
2005-09-20 11:44:00,135.369,135.371,135.361,135.369,40000000.0
2005-09-20 11:45:00,135.376,135.402,135.376,135.383,151499998.0
2005-09-20 11:46:00,135.378,135.387,135.377,135.377,83099999.0
2005-09-20 11:47:00,135.378,135.399,135.378,135.392,79699999.0
2005-09-20 11:48:00,135.405,135.423,135.405,135.412,78399998.0
2005-09-20 11:49:00,135.408,135.419,135.396,135.407,130099997.0
2005-09-20 11:50:00,135.381,135.391,135.381,135.39,126300002.0
2005-09-20 11:51:00,135.385,135.395,135.385,135.395,153399999.0
2005-09-20 11:52:00,135.382,135.395,135.382,135.39,58699999.0
2005-09-20 11:53:00,135.391,135.41,135.388,135.41,72300001.0
2005-09-20 11:54:00,135.412,135.412,135.397,135.401,75700000.0
2005-09-20 11:55:00,135.407,135.416,135.402,135.41,109499999.0
2005-09-20 11:56:00,135.412,135.412,135.389,135.389,100900002.0
2005-09-20 11:57:00,135.382,135.382,135.366,135.371,90799999.0
2005-09-20 11:58:00,135.377,135.396,135.377,135.383,67800000.0
2005-09-20 11:59:00,135.372,135.389,135.372,135.389,234999999.0
2005-09-20 12:00:00,135.393,135.401,135.392,135.392,89500000.0
2005-09-20 12:01:00,135.392,135.405,135.389,135.4,163700004.0
2005-09-20 12:02:00,135.4,135.412,135.398,135.399,123500001.0
2005-09-20 12:03:00,135.395,135.395,135.372,135.372,167499997.0
2005-09-20 12:04:00,135.367,135.367,135.342,135.356,73599999.0
2005-09-20 12:05:00,135.351,135.366,135.345,135.365,153099999.0
2005-09-20 12:06:00,135.372,135.38,135.361,135.364,71000001.0
2005-09-20 12:07:00,135.356,135.368,135.349,135.353,58799999.0
2005-09-20 12:08:00,135.353,135.363,135.353,135.355,27200000.0
2005-09-20 12:09:00,135.354,135.359,135.347,135.357,65399999.0
2005-09-20 12:10:00,135.371,135.392,135.371,135.383,115300001.0
2005-09-20 12:11:00,135.382,135.388,135.379,135.383,77099999.0
2005-09-20 12:12:00,135.379,135.387,135.379,135.387,68499998.0
2005-09-20 12:13:00,135.387,135.403,135.387,135.387,74699998.0
2005-09-20 12:14:00,135.381,135.39,135.375,135.389,208799998.0
2005-09-20 12:15:00,135.388,135.409,135.388,135.398,146500002.0
2005-09-20 12:16:00,135.401,135.41,135.4,135.409,149400000.0
2005-09-20 12:17:00,135.41,135.41,135.402,135.408,86800001.0
2005-09-20 12:18:00,135.408,135.439,135.408,135.435,135100001.0
2005-09-20 12:19:00,135.442,135.458,135.442,135.454,94799999.0
2005-09-20 12:20:00,135.457,135.461,135.457,135.461,21599999.0
2005-09-20 12:21:00,135.468,135.468,135.463,135.463,34399999.0
2005-09-20 12:22:00,135.449,135.449,135.428,135.435,25700000.0
2005-09-20 12:23:00,135.452,135.453,135.437,135.437,22800000.0
2005-09-20 12:24:00,135.435,135.445,135.435,135.442,43799999.0
2005-09-20 12:25:00,135.455,135.47,135.455,135.464,85300000.0
2005-09-20 12:26:00,135.463,135.463,135.447,135.452,24000000.0
2005-09-20 12:27:00,135.442,135.445,135.44,135.445,40800000.0
2005-09-20 12:28:00,135.445,135.457,135.445,135.447,69800002.0
2005-09-20 12:29:00,135.455,135.479,135.455,135.479,148999998.0
2005-09-20 12:30:00,135.485,135.501,135.481,135.501,72599999.0
2005-09-20 12:31:00,135.499,135.499,135.486,135.49,130900000.0
2005-09-20 12:32:00,135.506,135.51,135.489,135.489,114799999.0
2005-09-20 12:33:00,135.489,135.489,135.485,135.488,11200000.0
2005-09-20 12:34:00,135.478,135.478,135.462,135.47,80000000.0
2005-09-20 12:35:00,135.467,135.469,135.455,135.455,78400002.0
2005-09-20 12:36:00,135.462,135.465,135.454,135.454,87999999.0
2005-09-20 12:37:00,135.463,135.467,135.458,135.458,50399999.0
2005-09-20 12:38:00,135.451,135.464,135.451,135.463,52300000.0
2005-09-20 12:39:00,135.463,135.463,135.42,135.42,55699999.0
2005-09-20 12:40:00,135.42,135.44,135.42,135.433,126599999.0
2005-09-20 12:41:00,135.418,135.427,135.415,135.415,157299998.0
2005-09-20 12:42:00,135.414,135.423,135.41,135.41,69499999.0
2005-09-20 12:43:00,135.427,135.433,135.426,135.433,99800001.0
2005-09-20 12:44:00,135.425,135.45,135.425,135.45,74299999.0
2005-09-20 12:45:00,135.454,135.455,135.445,135.445,74000001.0
2005-09-20 12:46:00,135.458,135.502,135.458,135.499,108600000.0
2005-09-20 12:47:00,135.49,135.51,135.49,135.51,107199996.0
2005-09-20 12:48:00,135.53,135.552,135.524,135.552,83700000.0
2005-09-20 12:49:00,135.553,135.562,135.551,135.556,52800000.0
2005-09-20 12:50:00,135.548,135.558,135.535,135.55,96500000.0
2005-09-20 12:51:00,135.561,135.561,135.542,135.542,38400000.0
2005-09-20 12:52:00,135.545,135.552,135.545,135.547,38100000.0
2005-09-20 12:53:00,135.557,135.566,135.541,135.565,83900001.0
2005-09-20 12:54:00,135.565,135.615,135.565,135.615,54900001.0
2005-09-20 12:55:00,135.618,135.618,135.61,135.612,43300000.0
2005-09-20 12:56:00,135.615,135.628,135.615,135.626,76300000.0
2005-09-20 12:57:00,135.63,135.637,135.607,135.607,110599999.0
2005-09-20 12:58:00,135.607,135.609,135.598,135.598,213099999.0
2005-09-20 12:59:00,135.595,135.608,135.595,135.605,103100001.0
2005-09-20 13:00:00,135.604,135.614,135.577,135.597,146499995.0
2005-09-20 13:01:00,135.604,135.614,135.604,135.608,95200002.0
2005-09-20 13:02:00,135.597,135.601,135.587,135.587,60600001.0
2005-09-20 13:03:00,135.586,135.596,135.577,135.577,130299997.0
2005-09-20 13:04:00,135.571,135.571,135.53,135.53,64800000.0
2005-09-20 13:05:00,135.514,135.531,135.514,135.518,95999999.0
2005-09-20 13:06:00,135.503,135.529,135.503,135.522,60900000.0
2005-09-20 13:07:00,135.518,135.518,135.514,135.518,29900000.0
2005-09-20 13:08:00,135.517,135.517,135.505,135.505,47899999.0
2005-09-20 13:09:00,135.495,135.495,135.485,135.494,61700001.0
2005-09-20 13:10:00,135.487,135.493,135.485,135.49,114400000.0
2005-09-20 13:11:00,135.488,135.499,135.48,135.499,144800001.0
2005-09-20 13:12:00,135.492,135.5,135.49,135.5,57800000.0
2005-09-20 13:13:00,135.493,135.5,135.477,135.491,75800000.0
2005-09-20 13:14:00,135.485,135.498,135.485,135.498,56200000.0
2005-09-20 13:15:00,135.5,135.508,135.493,135.504,77100001.0
2005-09-20 13:16:00,135.498,135.519,135.49,135.519,74900000.0
2005-09-20 13:17:00,135.514,135.527,135.512,135.512,65499999.0
2005-09-20 13:18:00,135.508,135.513,135.498,135.513,65300001.0
2005-09-20 13:19:00,135.498,135.498,135.47,135.47,71100002.0
2005-09-20 13:20:00,135.457,135.464,135.433,135.458,129500001.0
2005-09-20 13:21:00,135.456,135.467,135.444,135.456,93599999.0
2005-09-20 13:22:00,135.461,135.464,135.454,135.461,121699998.0
2005-09-20 13:23:00,135.45,135.458,135.447,135.447,38599999.0
2005-09-20 13:24:00,135.447,135.447,135.425,135.429,65300000.0
2005-09-20 13:25:00,135.42,135.425,135.415,135.42,102000000.0
2005-09-20 13:26:00,135.418,135.418,135.408,135.413,73100002.0
2005-09-20 13:27:00,135.413,135.418,135.41,135.41,110800002.0
2005-09-20 13:28:00,135.396,135.408,135.394,135.408,72800001.0
2005-09-20 13:29:00,135.401,135.402,135.388,135.397,110400001.0
2005-09-20 13:30:00,135.402,135.405,135.398,135.4,19600000.0
2005-09-20 13:31:00,135.395,135.404,135.394,135.399,79500001.0
2005-09-20 13:32:00,135.376,135.389,135.376,135.377,55800000.0
2005-09-20 13:33:00,135.388,135.388,135.375,135.375,56300000.0
2005-09-20 13:34:00,135.367,135.381,135.367,135.376,115299999.0
2005-09-20 13:35:00,135.367,135.38,135.363,135.373,77900000.0
2005-09-20 13:36:00,135.386,135.386,135.384,135.384,10300000.0
2005-09-20 13:37:00,135.382,135.393,135.382,135.382,47200000.0
2005-09-20 13:38:00,135.395,135.405,135.395,135.405,44100000.0
2005-09-20 13:39:00,135.409,135.409,135.395,135.395,69300000.0
2005-09-20 13:40:00,135.398,135.417,135.398,135.399,29600000.0
2005-09-20 13:41:00,135.401,135.401,135.387,135.387,57300001.0
2005-09-20 13:42:00,135.382,135.387,135.379,135.379,85099999.0
2005-09-20 13:43:00,135.369,135.369,135.35,135.357,84800001.0
2005-09-20 13:44:00,135.357,135.394,135.357,135.385,142300002.0
2005-09-20 13:45:00,135.387,135.396,135.375,135.375,165499998.0
2005-09-20 13:46:00,135.381,135.393,135.381,135.393,62400001.0
2005-09-20 13:47:00,135.382,135.392,135.373,135.381,50100000.0
2005-09-20 13:48:00,135.391,135.391,135.391,135.391,9600000.0
2005-09-20 13:49:00,135.376,135.385,135.376,135.379,63200000.0
2005-09-20 13:50:00,135.37,135.385,135.37,135.38,21900000.0
2005-09-20 13:51:00,135.387,135.393,135.379,135.393,47000001.0
2005-09-20 13:52:00,135.388,135.388,135.378,135.378,91700002.0
2005-09-20 13:53:00,135.374,135.374,135.365,135.365,54800000.0
2005-09-20 13:54:00,135.363,135.372,135.361,135.372,29600000.0
2005-09-20 13:55:00,135.39,135.401,135.39,135.393,33999999.0
2005-09-20 13:56:00,135.401,135.421,135.401,135.408,38000000.0
2005-09-20 13:57:00,135.405,135.41,135.405,135.405,46800000.0
2005-09-20 13:58:00,135.409,135.41,135.388,135.388,155199997.0
2005-09-20 13:59:00,135.386,135.412,135.386,135.412,82499999.0
2005-09-20 14:00:00,135.42,135.42,135.404,135.404,76600000.0
2005-09-20 14:01:00,135.414,135.432,135.414,135.432,65099998.0
2005-09-20 14:02:00,135.426,135.437,135.426,135.427,124199999.0
2005-09-20 14:03:00,135.427,135.45,135.427,135.443,194299999.0
2005-09-20 14:04:00,135.45,135.45,135.437,135.445,111499999.0
2005-09-20 14:05:00,135.44,135.445,135.435,135.445,130800000.0
2005-09-20 14:06:00,135.383,135.417,135.371,135.395,180800000.0
2005-09-20 14:07:00,135.432,135.445,135.432,135.44,70500000.0
2005-09-20 14:08:00,135.438,135.438,135.422,135.43,129500000.0
2005-09-20 14:09:00,135.423,135.43,135.423,135.423,29600000.0
2005-09-20 14:10:00,135.434,135.447,135.43,135.432,125000000.0
2005-09-20 14:11:00,135.44,135.44,135.426,135.431,92499998.0
2005-09-20 14:12:00,135.443,135.443,135.419,135.419,67299998.0
2005-09-20 14:13:00,135.415,135.425,135.413,135.42,57400000.0
2005-09-20 14:14:00,135.408,135.408,135.407,135.407,24000000.0
2005-09-20 14:15:00,135.397,135.412,135.394,135.412,143100000.0
2005-09-20 14:16:00,135.408,135.408,135.401,135.407,116600001.0
2005-09-20 14:17:00,135.414,135.416,135.414,135.416,39100000.0
2005-09-20 14:18:00,135.413,135.426,135.412,135.421,115200003.0
2005-09-20 14:19:00,135.418,135.42,135.409,135.416,126599997.0
2005-09-20 14:20:00,135.408,135.408,135.378,135.386,110200000.0
2005-09-20 14:21:00,135.381,135.387,135.374,135.374,56000000.0
2005-09-20 14:22:00,135.38,135.385,135.37,135.375,146400001.0
2005-09-20 14:23:00,135.385,135.414,135.385,135.398,131500001.0
2005-09-20 14:24:00,135.414,135.417,135.393,135.4,107899999.0
2005-09-20 14:25:00,135.413,135.421,135.413,135.421,58000000.0
2005-09-20 14:26:00,135.42,135.42,135.42,135.42,13600000.0
2005-09-20 14:27:00,135.427,135.427,135.409,135.421,90400000.0
2005-09-20 14:28:00,135.413,135.415,135.394,135.415,86300001.0
2005-09-20 14:29:00,135.411,135.422,135.411,135.422,2000000.0
2005-09-20 14:30:00,135.422,135.429,135.408,135.408,46400001.0
2005-09-20 14:31:00,135.418,135.425,135.412,135.42,132699996.0
2005-09-20 14:32:00,135.415,135.427,135.409,135.425,86200000.0
2005-09-20 14:33:00,135.42,135.421,135.414,135.414,42100000.0
2005-09-20 14:34:00,135.407,135.416,135.403,135.416,106999998.0
2005-09-20 14:35:00,135.425,135.455,135.425,135.455,195800000.0
2005-09-20 14:36:00,135.455,135.475,135.446,135.47,131100002.0
2005-09-20 14:37:00,135.483,135.496,135.483,135.496,50399999.0
2005-09-20 14:38:00,135.485,135.5,135.481,135.483,96399999.0
2005-09-20 14:39:00,135.485,135.497,135.48,135.497,118599998.0
2005-09-20 14:40:00,135.492,135.493,135.487,135.489,82799999.0
2005-09-20 14:41:00,135.486,135.486,135.467,135.467,52300000.0
2005-09-20 14:42:00,135.455,135.478,135.455,135.47,83600000.0
2005-09-20 14:43:00,135.465,135.475,135.445,135.445,192400000.0
2005-09-20 14:44:00,135.456,135.456,135.446,135.455,34300000.0
2005-09-20 14:45:00,135.448,135.448,135.439,135.448,81900001.0
2005-09-20 14:46:00,135.457,135.458,135.448,135.448,67900000.0
2005-09-20 14:47:00,135.445,135.463,135.445,135.461,84399999.0
2005-09-20 14:48:00,135.469,135.469,135.452,135.46,56500000.0
2005-09-20 14:49:00,135.467,135.47,135.462,135.462,32300001.0
2005-09-20 14:50:00,135.468,135.475,135.46,135.475,83500000.0
2005-09-20 14:51:00,135.468,135.478,135.459,135.469,81999999.0
2005-09-20 14:52:00,135.468,135.482,135.467,135.469,139300000.0
2005-09-20 14:53:00,135.46,135.475,135.46,135.464,95500000.0
2005-09-20 14:54:00,135.465,135.472,135.459,135.468,35599999.0
2005-09-20 14:55:00,135.464,135.478,135.464,135.473,90000000.0
2005-09-20 14:56:00,135.479,135.479,135.466,135.478,160899999.0
2005-09-20 14:57:00,135.481,135.486,135.468,135.474,82100000.0
2005-09-20 14:58:00,135.462,135.462,135.443,135.445,102500000.0
2005-09-20 14:59:00,135.451,135.457,135.437,135.437,32000000.0
2005-09-20 15:00:00,135.447,135.463,135.44,135.463,36900000.0
2005-09-20 15:01:00,135.47,135.478,135.461,135.463,81100000.0
2005-09-20 15:02:00,135.467,135.479,135.466,135.47,78300000.0
2005-09-20 15:03:00,135.47,135.473,135.458,135.461,88500001.0
2005-09-20 15:04:00,135.471,135.493,135.471,135.486,55100001.0
2005-09-20 15:05:00,135.486,135.505,135.486,135.502,76900002.0
2005-09-20 15:06:00,135.504,135.513,135.502,135.507,59900000.0
2005-09-20 15:07:00,135.522,135.538,135.522,135.525,116399999.0
2005-09-20 15:08:00,135.528,135.535,135.526,135.535,91800001.0
2005-09-20 15:09:00,135.52,135.53,135.52,135.525,121700001.0
2005-09-20 15:10:00,135.52,135.52,135.498,135.499,54300000.0
2005-09-20 15:11:00,135.495,135.505,135.494,135.504,54300000.0
2005-09-20 15:12:00,135.507,135.514,135.495,135.5,147100000.0
2005-09-20 15:13:00,135.499,135.506,135.496,135.497,109999996.0
2005-09-20 15:14:00,135.5,135.505,135.495,135.5,162700001.0
2005-09-20 15:15:00,135.484,135.514,135.484,135.514,84499999.0
2005-09-20 15:16:00,135.514,135.514,135.496,135.5,66500000.0
2005-09-20 15:17:00,135.502,135.509,135.501,135.509,134500001.0
2005-09-20 15:18:00,135.512,135.519,135.499,135.502,54400000.0
2005-09-20 15:19:00,135.5,135.52,135.5,135.52,53399999.0
2005-09-20 15:20:00,135.52,135.531,135.518,135.525,86100000.0
2005-09-20 15:21:00,135.528,135.53,135.504,135.504,85100000.0
2005-09-20 15:22:00,135.505,135.517,135.505,135.517,39199999.0
2005-09-20 15:23:00,135.52,135.538,135.519,135.524,72000000.0
2005-09-20 15:24:00,135.538,135.541,135.532,135.532,32800000.0
2005-09-20 15:25:00,135.542,135.542,135.525,135.525,70100000.0
2005-09-20 15:26:00,135.537,135.543,135.528,135.528,127499996.0
2005-09-20 15:27:00,135.531,135.533,135.517,135.517,126100000.0
2005-09-20 15:28:00,135.535,135.542,135.521,135.542,99200001.0
2005-09-20 15:29:00,135.55,135.579,135.55,135.575,115600000.0
2005-09-20 15:30:00,135.572,135.573,135.565,135.567,51300000.0
2005-09-20 15:31:00,135.568,135.575,135.546,135.555,114800001.0
2005-09-20 15:32:00,135.553,135.553,135.54,135.54,123999999.0
2005-09-20 15:33:00,135.548,135.55,135.543,135.543,198899998.0
2005-09-20 15:34:00,135.542,135.548,135.541,135.548,119700003.0
2005-09-20 15:35:00,135.554,135.557,135.545,135.552,130400001.0
2005-09-20 15:36:00,135.562,135.564,135.546,135.546,93900000.0
2005-09-20 15:37:00,135.545,135.545,135.536,135.545,61600000.0
2005-09-20 15:38:00,135.547,135.554,135.547,135.547,46099999.0
2005-09-20 15:39:00,135.546,135.556,135.546,135.556,49700002.0
2005-09-20 15:40:00,135.558,135.559,135.552,135.552,110900001.0
2005-09-20 15:41:00,135.538,135.545,135.534,135.536,63200001.0
2005-09-20 15:42:00,135.535,135.535,135.505,135.505,74300001.0
2005-09-20 15:43:00,135.486,135.486,135.465,135.465,47600000.0
2005-09-20 15:44:00,135.461,135.504,135.461,135.487,142100002.0
2005-09-20 15:45:00,135.503,135.53,135.503,135.53,73400000.0
2005-09-20 15:46:00,135.523,135.551,135.523,135.548,55600001.0
2005-09-20 15:47:00,135.57,135.57,135.56,135.566,48800000.0
2005-09-20 15:48:00,135.569,135.582,135.564,135.582,102299999.0
2005-09-20 15:49:00,135.58,135.58,135.559,135.571,61499999.0
2005-09-20 15:50:00,135.576,135.576,135.545,135.545,85899999.0
2005-09-20 15:51:00,135.536,135.536,135.524,135.529,38699999.0
2005-09-20 15:52:00,135.529,135.535,135.508,135.52,73500000.0
2005-09-20 15:53:00,135.538,135.576,135.538,135.561,84800000.0
2005-09-20 15:54:00,135.558,135.572,135.558,135.572,134100000.0
2005-09-20 15:55:00,135.559,135.567,135.559,135.56,30500000.0
2005-09-20 15:56:00,135.559,135.559,135.547,135.547,61500000.0
2005-09-20 15:57:00,135.552,135.552,135.537,135.542,70300001.0
2005-09-20 15:58:00,135.545,135.553,135.54,135.553,92199998.0
2005-09-20 15:59:00,135.553,135.553,135.545,135.545,12800000.0
2005-09-20 16:00:00,135.545,135.549,135.51,135.51,84700001.0
2005-09-20 16:01:00,135.532,135.541,135.526,135.526,108699999.0
2005-09-20 16:02:00,135.52,135.52,135.494,135.494,89400001.0
2005-09-20 16:03:00,135.517,135.519,135.51,135.519,88799998.0
2005-09-20 16:04:00,135.517,135.517,135.508,135.512,134799998.0
2005-09-20 16:05:00,135.511,135.515,135.507,135.507,148599999.0
2005-09-20 16:06:00,135.501,135.506,135.501,135.504,80200000.0
2005-09-20 16:07:00,135.522,135.538,135.522,135.53,69500000.0
2005-09-20 16:08:00,135.525,135.54,135.511,135.54,180900004.0
2005-09-20 16:09:00,135.539,135.549,135.531,135.544,98000002.0
2005-09-20 16:10:00,135.547,135.547,135.523,135.54,108900002.0
2005-09-20 16:11:00,135.539,135.549,135.536,135.539,94099998.0
2005-09-20 16:12:00,135.537,135.559,135.537,135.546,134299998.0
2005-09-20 16:13:00,135.559,135.571,135.559,135.57,58099999.0
2005-09-20 16:14:00,135.573,135.573,135.555,135.56,110999998.0
2005-09-20 16:15:00,135.559,135.561,135.549,135.552,56600000.0
2005-09-20 16:16:00,135.552,135.552,135.541,135.541,94300000.0
2005-09-20 16:17:00,135.548,135.567,135.544,135.567,113400001.0
2005-09-20 16:18:00,135.573,135.573,135.55,135.557,105399998.0
2005-09-20 16:19:00,135.546,135.546,135.531,135.538,106999999.0
2005-09-20 16:20:00,135.549,135.557,135.549,135.551,115800001.0
2005-09-20 16:21:00,135.55,135.554,135.546,135.548,125999998.0
2005-09-20 16:22:00,135.533,135.547,135.524,135.545,79799999.0
2005-09-20 16:23:00,135.558,135.558,135.552,135.558,44000000.0
2005-09-20 16:24:00,135.559,135.564,135.551,135.56,126299998.0
2005-09-20 16:25:00,135.57,135.573,135.565,135.573,59999999.0
2005-09-20 16:26:00,135.574,135.582,135.573,135.573,48499999.0
2005-09-20 16:27:00,135.573,135.592,135.573,135.592,36700000.0
2005-09-20 16:28:00,135.609,135.624,135.606,135.624,87199999.0
2005-09-20 16:29:00,135.632,135.651,135.618,135.631,100100000.0
2005-09-20 16:30:00,135.647,135.656,135.635,135.65,60799999.0
2005-09-20 16:31:00,135.636,135.655,135.636,135.65,142600001.0
2005-09-20 16:32:00,135.634,135.634,135.602,135.605,75099999.0
2005-09-20 16:33:00,135.612,135.628,135.605,135.628,16900000.0
2005-09-20 16:34:00,135.631,135.636,135.625,135.625,157300000.0
2005-09-20 16:35:00,135.63,135.632,135.619,135.619,61900000.0
2005-09-20 16:36:00,135.613,135.619,135.58,135.58,107100004.0
2005-09-20 16:37:00,135.57,135.578,135.57,135.572,79800001.0
2005-09-20 16:38:00,135.569,135.57,135.561,135.567,49299999.0
2005-09-20 16:39:00,135.563,135.565,135.549,135.554,68699999.0
2005-09-20 16:40:00,135.554,135.575,135.554,135.575,89300001.0
2005-09-20 16:41:00,135.587,135.596,135.587,135.588,103999997.0
2005-09-20 16:42:00,135.589,135.589,135.562,135.564,84400000.0
2005-09-20 16:43:00,135.57,135.592,135.57,135.591,84200001.0
2005-09-20 16:44:00,135.593,135.604,135.593,135.6,204999997.0
2005-09-20 16:45:00,135.602,135.612,135.595,135.612,115200000.0
2005-09-20 16:46:00,135.608,135.61,135.598,135.605,135000001.0
2005-09-20 16:47:00,135.61,135.622,135.608,135.622,73000000.0
2005-09-20 16:48:00,135.617,135.622,135.608,135.612,64700000.0
2005-09-20 16:49:00,135.609,135.619,135.603,135.603,104100002.0
2005-09-20 16:50:00,135.608,135.608,135.602,135.603,72500000.0
2005-09-20 16:51:00,135.605,135.627,135.605,135.62,48000000.0
2005-09-20 16:52:00,135.625,135.635,135.623,135.63,63200000.0
2005-09-20 16:53:00,135.637,135.64,135.621,135.621,87800000.0
2005-09-20 16:54:00,135.625,135.639,135.625,135.631,85300002.0
2005-09-20 16:55:00,135.637,135.653,135.635,135.653,44300001.0
2005-09-20 16:56:00,135.653,135.675,135.653,135.67,46099999.0
2005-09-20 16:57:00,135.665,135.665,135.627,135.627,61600000.0
2005-09-20 16:58:00,135.642,135.646,135.633,135.642,127899999.0
2005-09-20 16:59:00,135.633,135.641,135.619,135.637,36800000.0
2005-09-20 17:00:00,135.642,135.643,135.624,135.641,138300000.0
2005-09-20 17:01:00,135.643,135.646,135.639,135.642,65200000.0
2005-09-20 17:02:00,135.643,135.678,135.643,135.678,127899997.0
2005-09-20 17:03:00,135.671,135.679,135.662,135.679,163499999.0
2005-09-20 17:04:00,135.685,135.692,135.682,135.688,83500000.0
2005-09-20 17:05:00,135.677,135.68,135.671,135.674,88900000.0
2005-09-20 17:06:00,135.688,135.688,135.676,135.684,146300001.0
2005-09-20 17:07:00,135.679,135.688,135.669,135.688,124500001.0
2005-09-20 17:08:00,135.683,135.688,135.681,135.681,117700001.0
2005-09-20 17:09:00,135.695,135.733,135.695,135.733,45500000.0
2005-09-20 17:10:00,135.707,135.748,135.707,135.748,196799998.0
2005-09-20 17:11:00,135.774,135.799,135.774,135.779,82300000.0
2005-09-20 17:12:00,135.787,135.799,135.785,135.785,96199999.0
2005-09-20 17:13:00,135.779,135.789,135.779,135.779,83900000.0
2005-09-20 17:14:00,135.78,135.78,135.769,135.769,136700001.0
2005-09-20 17:15:00,135.75,135.75,135.736,135.747,55000001.0
2005-09-20 17:16:00,135.725,135.725,135.69,135.698,45500000.0
2005-09-20 17:17:00,135.69,135.69,135.668,135.677,88100000.0
2005-09-20 17:18:00,135.665,135.667,135.652,135.667,90300000.0
2005-09-20 17:19:00,135.663,135.673,135.648,135.653,158200002.0
2005-09-20 17:20:00,135.645,135.645,135.631,135.632,69299999.0
2005-09-20 17:21:00,135.638,135.648,135.635,135.648,53600000.0
2005-09-20 17:22:00,135.647,135.67,135.647,135.67,65600000.0
2005-09-20 17:23:00,135.668,135.686,135.665,135.686,141099998.0
2005-09-20 17:24:00,135.692,135.692,135.684,135.688,16600000.0
2005-09-20 17:25:00,135.692,135.697,135.664,135.664,77199999.0
2005-09-20 17:26:00,135.671,135.676,135.669,135.671,84500001.0
2005-09-20 17:27:00,135.672,135.696,135.672,135.693,107000000.0
2005-09-20 17:28:00,135.701,135.735,135.701,135.724,46099999.0
2005-09-20 17:29:00,135.727,135.744,135.727,135.742,73800000.0
2005-09-20 17:30:00,135.755,135.79,135.755,135.786,26300000.0
2005-09-20 17:31:00,135.795,135.833,135.791,135.831,79399999.0
2005-09-20 17:32:00,135.82,135.828,135.812,135.812,84299996.0
2005-09-20 17:33:00,135.804,135.825,135.804,135.825,85199998.0
2005-09-20 17:34:00,135.83,135.83,135.808,135.812,95300000.0
2005-09-20 17:35:00,135.822,135.837,135.821,135.826,148499998.0
2005-09-20 17:36:00,135.833,135.834,135.827,135.827,42100000.0
2005-09-20 17:37:00,135.83,135.835,135.83,135.83,25600000.0
2005-09-20 17:38:00,135.848,135.86,135.848,135.86,43400000.0
2005-09-20 17:39:00,135.848,135.851,135.835,135.835,83899999.0
2005-09-20 17:40:00,135.827,135.838,135.825,135.825,39200000.0
2005-09-20 17:41:00,135.82,135.829,135.81,135.81,104800001.0
2005-09-20 17:42:00,135.811,135.825,135.8,135.804,102700000.0
2005-09-20 17:43:00,135.799,135.832,135.79,135.832,64700000.0
2005-09-20 17:44:00,135.84,135.84,135.807,135.809,78299999.0
2005-09-20 17:45:00,135.798,135.806,135.792,135.806,37600000.0
2005-09-20 17:46:00,135.811,135.839,135.802,135.832,101600000.0
2005-09-20 17:47:00,135.846,135.846,135.841,135.841,21299999.0
2005-09-20 17:48:00,135.846,135.869,135.846,135.865,94799999.0
2005-09-20 17:49:00,135.834,135.845,135.823,135.825,117300000.0
2005-09-20 17:50:00,135.824,135.829,135.822,135.822,67200000.0
2005-09-20 17:51:00,135.825,135.845,135.825,135.845,134299998.0
2005-09-20 17:52:00,135.838,135.838,135.828,135.83,140799999.0
2005-09-20 17:53:00,135.817,135.833,135.815,135.833,49700000.0
2005-09-20 17:54:00,135.827,135.835,135.82,135.835,111099998.0
2005-09-20 17:55:00,135.83,135.837,135.826,135.837,13600000.0
2005-09-20 17:56:00,135.843,135.848,135.84,135.84,104699999.0
2005-09-20 17:57:00,135.84,135.84,135.833,135.835,32000000.0
2005-09-20 17:58:00,135.833,135.84,135.833,135.84,54000001.0
2005-09-20 17:59:00,135.825,135.825,135.804,135.808,85999999.0
2005-09-20 18:00:00,135.806,135.806,135.793,135.8,111499998.0
2005-09-20 18:01:00,135.807,135.828,135.807,135.826,1542400000.0
2005-09-20 18:02:00,135.84,135.852,135.833,135.847,1992000005.0
2005-09-20 18:03:00,135.862,135.938,135.862,135.916,2121300005.0
2005-09-20 18:04:00,135.911,135.927,135.903,135.91,1576900010.0
2005-09-20 18:05:00,135.9,135.911,135.894,135.896,1704300015.0
2005-09-20 18:06:00,135.894,135.895,135.879,135.893,1431400002.0
2005-09-20 18:07:00,135.891,135.901,135.881,135.901,1863699998.0
2005-09-20 18:08:00,135.901,135.901,135.872,135.883,1567300003.0
2005-09-20 18:09:00,135.891,135.916,135.891,135.916,1278800004.0
2005-09-20 18:10:00,135.923,135.923,135.887,135.91,898700002.0
2005-09-20 18:11:00,135.917,135.927,135.9,135.915,815399998.0
2005-09-20 18:12:00,135.921,135.94,135.915,135.92,967899992.0
2005-09-20 18:13:00,135.923,135.923,135.904,135.915,1239299993.0
2005-09-20 18:14:00,135.908,135.922,135.908,135.91,1498500012.0
2005-09-20 18:15:00,135.91,135.91,135.88,135.88,1500399994.0
2005-09-20 18:16:00,135.871,135.885,135.868,135.868,1779999998.0
2005-09-20 18:17:00,135.869,135.877,135.862,135.875,746299998.0
2005-09-20 18:18:00,135.878,135.885,135.869,135.869,550600004.0
2005-09-20 18:19:00,135.86,135.864,135.842,135.846,616899997.0
2005-09-20 18:20:00,135.849,135.862,135.841,135.845,1448800007.0
2005-09-20 18:21:00,135.843,135.849,135.826,135.84,1229199998.0
2005-09-20 18:22:00,135.841,135.852,135.836,135.852,982399997.0
2005-09-20 18:23:00,135.853,135.884,135.853,135.883,1347299996.0
2005-09-20 18:24:00,135.883,135.899,135.879,135.879,1057999996.0
2005-09-20 18:25:00,135.884,135.904,135.884,135.898,1224299998.0
2005-09-20 18:26:00,135.9,135.908,135.888,135.891,1025099999.0
2005-09-20 18:27:00,135.893,135.905,135.888,135.888,567900000.0
2005-09-20 18:28:00,135.892,135.892,135.862,135.863,789399995.0
2005-09-20 18:29:00,135.873,135.887,135.87,135.877,864300002.0
2005-09-20 18:30:00,135.877,135.879,135.86,135.865,404800001.0
2005-09-20 18:31:00,135.875,135.896,135.873,135.895,813099992.0
2005-09-20 18:32:00,135.898,135.903,135.885,135.898,1241700008.0
2005-09-20 18:33:00,135.901,135.913,135.895,135.9,1451800001.0
2005-09-20 18:34:00,135.894,135.904,135.882,135.882,1000100001.0
2005-09-20 18:35:00,135.888,135.898,135.88,135.883,1181299993.0
2005-09-20 18:36:00,135.88,135.885,135.875,135.885,540400001.0
2005-09-20 18:37:00,135.882,135.882,135.871,135.874,524400002.0
2005-09-20 18:38:00,135.875,135.881,135.865,135.867,374399998.0
2005-09-20 18:39:00,135.868,135.878,135.868,135.878,416600001.0
2005-09-20 18:40:00,135.865,135.875,135.863,135.867,979399991.0
2005-09-20 18:41:00,135.872,135.882,135.867,135.867,356999998.0
2005-09-20 18:42:00,135.87,135.888,135.869,135.879,595700003.0
2005-09-20 18:43:00,135.885,135.928,135.885,135.928,220100000.0
2005-09-20 18:44:00,135.926,135.937,135.922,135.929,480899996.0
2005-09-20 18:45:00,135.927,135.934,135.92,135.923,295699997.0
2005-09-20 18:46:00,135.923,135.931,135.92,135.925,627599998.0
2005-09-20 18:47:00,135.922,135.933,135.921,135.921,189700000.0
2005-09-20 18:48:00,135.923,135.934,135.921,135.925,556500000.0
2005-09-20 18:49:00,135.925,135.935,135.921,135.924,571699995.0
2005-09-20 18:50:00,135.92,135.925,135.91,135.92,896299992.0
2005-09-20 18:51:00,135.92,135.925,135.918,135.92,617800000.0
2005-09-20 18:52:00,135.925,135.925,135.91,135.925,722700004.0
2005-09-20 18:53:00,135.879,135.914,135.857,135.881,946899998.0
2005-09-20 18:54:00,135.918,135.925,135.905,135.915,929500006.0
2005-09-20 18:55:00,135.918,135.935,135.916,135.924,993399987.0
2005-09-20 18:56:00,135.924,135.928,135.913,135.917,474400006.0
2005-09-20 18:57:00,135.918,135.918,135.895,135.897,729200000.0
2005-09-20 18:58:00,135.908,135.92,135.898,135.898,553200000.0
2005-09-20 18:59:00,135.902,135.918,135.901,135.91,807200000.0
2005-09-20 19:00:00,135.905,135.917,135.9,135.903,345000001.0
2005-09-20 19:01:00,135.912,135.921,135.9,135.911,314299997.0
2005-09-20 19:02:00,135.905,135.91,135.895,135.899,247700000.0
2005-09-20 19:03:00,135.888,135.897,135.862,135.862,737899999.0
2005-09-20 19:04:00,135.867,135.867,135.85,135.866,433500000.0
2005-09-20 19:05:00,135.872,135.872,135.847,135.85,583099996.0
2005-09-20 19:06:00,135.845,135.855,135.84,135.85,945499997.0
2005-09-20 19:07:00,135.855,135.869,135.853,135.855,1156999999.0
2005-09-20 19:08:00,135.851,135.859,135.842,135.846,520299997.0
2005-09-20 19:09:00,135.846,135.855,135.831,135.848,674299996.0
2005-09-20 19:10:00,135.852,135.852,135.837,135.841,238399999.0
2005-09-20 19:11:00,135.836,135.844,135.825,135.832,341900000.0
2005-09-20 19:12:00,135.839,135.845,135.835,135.836,324699999.0
2005-09-20 19:13:00,135.838,135.839,135.803,135.804,64300000.0
2005-09-20 19:14:00,135.801,135.82,135.801,135.809,320799996.0
2005-09-20 19:15:00,135.803,135.814,135.796,135.807,850700001.0
2005-09-20 19:16:00,135.805,135.813,135.8,135.807,474900003.0
2005-09-20 19:17:00,135.802,135.807,135.795,135.805,320100000.0
2005-09-20 19:18:00,135.797,135.797,135.784,135.79,332299993.0
2005-09-20 19:19:00,135.79,135.795,135.785,135.79,745300000.0
2005-09-20 19:20:00,135.795,135.795,135.783,135.79,296700001.0
2005-09-20 19:21:00,135.793,135.793,135.778,135.78,418900004.0
2005-09-20 19:22:00,135.78,135.781,135.752,135.752,65300000.0
2005-09-20 19:23:00,135.755,135.758,135.741,135.758,1119099998.0
2005-09-20 19:24:00,135.75,135.756,135.74,135.75,560499995.0
2005-09-20 19:25:00,135.75,135.777,135.75,135.777,571099998.0
2005-09-20 19:26:00,135.769,135.788,135.765,135.774,1020899985.0
2005-09-20 19:27:00,135.772,135.784,135.764,135.764,737600003.0
2005-09-20 19:28:00,135.761,135.777,135.759,135.76,655399998.0
2005-09-20 19:29:00,135.76,135.76,135.755,135.757,345200003.0
2005-09-20 19:30:00,135.756,135.761,135.746,135.75,773699994.0
2005-09-20 19:31:00,135.752,135.791,135.752,135.791,777899998.0
2005-09-20 19:32:00,135.791,135.81,135.789,135.8,750200001.0
2005-09-20 19:33:00,135.798,135.8,135.779,135.78,536199998.0
2005-09-20 19:34:00,135.777,135.787,135.772,135.773,809599993.0
2005-09-20 19:35:00,135.775,135.778,135.753,135.753,691800002.0
2005-09-20 19:36:00,135.758,135.765,135.752,135.752,483099995.0
2005-09-20 19:37:00,135.737,135.752,135.7,135.7,100800000.0
2005-09-20 19:38:00,135.747,135.75,135.732,135.732,424099997.0
2005-09-20 19:39:00,135.74,135.752,135.729,135.729,638799999.0
2005-09-20 19:40:00,135.697,135.718,135.66,135.712,545500001.0
2005-09-20 19:41:00,135.728,135.753,135.728,135.733,816999998.0
2005-09-20 19:42:00,135.745,135.758,135.739,135.755,482099996.0
2005-09-20 19:43:00,135.782,135.792,135.782,135.783,160199999.0
2005-09-20 19:44:00,135.785,135.795,135.785,135.79,433900002.0
2005-09-20 19:45:00,135.79,135.795,135.785,135.79,111299999.0
2005-09-20 19:46:00,135.79,135.795,135.785,135.788,296599998.0
2005-09-20 19:47:00,135.79,135.795,135.783,135.795,225400001.0
2005-09-20 19:48:00,135.791,135.791,135.77,135.77,778700002.0
2005-09-20 19:49:00,135.777,135.782,135.775,135.78,264199998.0
2005-09-20 19:50:00,135.783,135.797,135.783,135.783,407799995.0
2005-09-20 19:51:00,135.775,135.779,135.725,135.752,421099994.0
2005-09-20 19:52:00,135.777,135.783,135.766,135.766,601899997.0
2005-09-20 19:53:00,135.772,135.782,135.77,135.772,412699997.0
2005-09-20 19:54:00,135.766,135.774,135.76,135.76,347199996.0
2005-09-20 19:55:00,135.768,135.774,135.767,135.77,255800001.0
2005-09-20 19:56:00,135.768,135.769,135.756,135.769,393400000.0
2005-09-20 19:57:00,135.765,135.775,135.762,135.762,610799996.0
2005-09-20 19:58:00,135.764,135.769,135.76,135.76,605799999.0
2005-09-20 19:59:00,135.765,135.785,135.765,135.783,522800000.0
2005-09-20 20:00:00,135.79,135.79,135.766,135.785,119899998.0
2005-09-20 20:01:00,135.79,135.798,135.778,135.782,364700000.0
2005-09-20 20:02:00,135.78,135.785,135.775,135.78,292599996.0
2005-09-20 20:03:00,135.787,135.797,135.784,135.79,274599995.0
2005-09-20 20:04:00,135.79,135.795,135.776,135.776,516200001.0
2005-09-20 20:05:00,135.772,135.781,135.769,135.779,640299995.0
2005-09-20 20:06:00,135.782,135.793,135.773,135.774,611400004.0
2005-09-20 20:07:00,135.763,135.773,135.762,135.764,207299998.0
2005-09-20 20:08:00,135.76,135.772,135.76,135.76,552699998.0
2005-09-20 20:09:00,135.761,135.772,135.755,135.772,405700002.0
2005-09-20 20:10:00,135.765,135.769,135.732,135.75,360900002.0
2005-09-20 20:11:00,135.76,135.785,135.76,135.781,705200002.0
2005-09-20 20:12:00,135.783,135.795,135.78,135.789,779900002.0
2005-09-20 20:13:00,135.783,135.783,135.747,135.757,201199998.0
2005-09-20 20:14:00,135.745,135.745,135.724,135.736,480699996.0
2005-09-20 20:15:00,135.727,135.761,135.716,135.751,602800001.0
2005-09-20 20:16:00,135.749,135.751,135.723,135.743,369100002.0
2005-09-20 20:17:00,135.748,135.8,135.735,135.788,208900002.0
2005-09-20 20:18:00,135.784,135.805,135.712,135.805,186199999.0
2005-09-20 20:19:00,135.807,135.818,135.758,135.779,408499998.0
2005-09-20 20:20:00,135.775,135.843,135.749,135.811,167800001.0
2005-09-20 20:21:00,135.823,135.844,135.797,135.828,295799999.0
2005-09-20 20:22:00,135.833,135.889,135.813,135.813,443500003.0
2005-09-20 20:23:00,135.812,135.846,135.785,135.785,637900004.0
2005-09-20 20:24:00,135.773,135.773,135.7,135.718,201500000.0
2005-09-20 20:25:00,135.701,135.744,135.701,135.728,377900001.0
2005-09-20 20:26:00,135.734,135.776,135.711,135.762,536999998.0
2005-09-20 20:27:00,135.758,135.777,135.713,135.764,660000006.0
2005-09-20 20:28:00,135.766,135.818,135.762,135.771,1129100005.0
2005-09-20 20:29:00,135.773,135.821,135.766,135.788,1234200003.0
2005-09-20 20:30:00,135.787,135.787,135.744,135.744,1734399993.0
2005-09-20 20:31:00,135.747,135.781,135.747,135.776,1448400003.0
2005-09-20 20:32:00,135.797,135.837,135.777,135.824,1140300000.0
2005-09-20 20:33:00,135.821,135.821,135.755,135.755,398400002.0
2005-09-20 20:34:00,135.755,135.793,135.748,135.787,481100004.0
2005-09-20 20:35:00,135.793,135.812,135.783,135.783,516800004.0
2005-09-20 20:36:00,135.786,135.876,135.786,135.876,562499999.0
2005-09-20 20:37:00,135.876,135.876,135.815,135.815,615500003.0
2005-09-20 20:38:00,135.81,135.81,135.772,135.805,881800001.0
2005-09-20 20:39:00,135.817,135.82,135.785,135.792,599499998.0
2005-09-20 20:40:00,135.808,135.85,135.792,135.82,1151599996.0
2005-09-20 20:41:00,135.81,135.85,135.81,135.822,529100001.0
2005-09-20 20:42:00,135.814,135.814,135.778,135.785,378200003.0
2005-09-20 20:43:00,135.767,135.769,135.739,135.763,542900002.0
2005-09-20 20:44:00,135.77,135.795,135.763,135.795,760900001.0
2005-09-20 20:45:00,135.8,135.81,135.781,135.804,623700007.0
2005-09-20 20:46:00,135.808,135.82,135.786,135.786,728300006.0
2005-09-20 20:47:00,135.789,135.826,135.785,135.795,695799999.0
2005-09-20 20:48:00,135.796,135.816,135.796,135.804,535899996.0
2005-09-20 20:49:00,135.809,135.826,135.799,135.823,342400001.0
2005-09-20 20:50:00,135.814,135.825,135.779,135.795,1128300003.0
2005-09-20 20:51:00,135.793,135.8,135.769,135.789,454699997.0
2005-09-20 20:52:00,135.779,135.785,135.759,135.772,240800000.0
2005-09-20 20:53:00,135.773,135.797,135.764,135.785,671800000.0
2005-09-20 20:54:00,135.779,135.79,135.766,135.775,256500000.0
2005-09-20 20:55:00,135.767,135.767,135.749,135.765,933399999.0
2005-09-20 20:56:00,135.761,135.792,135.761,135.766,860299996.0
2005-09-20 20:57:00,135.763,135.773,135.755,135.757,823499994.0
2005-09-20 20:58:00,135.76,135.769,135.726,135.757,1187100008.0
2005-09-20 20:59:00,135.758,135.765,135.733,135.733,1221899995.0
2005-09-20 21:00:00,135.73,135.74,135.723,135.73,1120699996.0
2005-09-20 21:01:00,135.734,135.74,135.717,135.721,947499995.0
2005-09-20 21:02:00,135.712,135.734,135.685,135.685,509400004.0
2005-09-20 21:03:00,135.688,135.704,135.685,135.693,789299988.0
2005-09-20 21:04:00,135.691,135.691,135.647,135.688,432499996.0
2005-09-20 21:05:00,135.688,135.698,135.671,135.694,546099994.0
2005-09-20 21:06:00,135.685,135.7,135.673,135.686,535700002.0
2005-09-20 21:07:00,135.683,135.704,135.683,135.698,641900000.0
2005-09-20 21:08:00,135.697,135.701,135.685,135.687,397299998.0
2005-09-20 21:09:00,135.699,135.716,135.699,135.702,269499998.0
2005-09-20 21:10:00,135.7,135.708,135.693,135.694,339699998.0
2005-09-20 21:11:00,135.689,135.714,135.689,135.703,304900000.0
2005-09-20 21:12:00,135.702,135.722,135.701,135.702,523699997.0
2005-09-20 21:13:00,135.702,135.723,135.702,135.71,669499993.0
2005-09-20 21:14:00,135.703,135.718,135.699,135.71,629899999.0
2005-09-20 21:15:00,135.71,135.736,135.708,135.724,698900002.0
2005-09-20 21:16:00,135.728,135.728,135.71,135.725,635999993.0
2005-09-20 21:17:00,135.72,135.724,135.692,135.703,771699998.0
2005-09-20 21:18:00,135.691,135.704,135.685,135.698,363399997.0
2005-09-20 21:19:00,135.693,135.703,135.687,135.688,612599998.0
2005-09-20 21:20:00,135.69,135.699,135.666,135.672,1172000002.0
2005-09-20 21:21:00,135.668,135.675,135.642,135.65,675299995.0
2005-09-20 21:22:00,135.643,135.652,135.635,135.648,852599996.0
2005-09-20 21:23:00,135.648,135.648,135.633,135.642,705499998.0
2005-09-20 21:24:00,135.637,135.654,135.632,135.638,659100001.0
2005-09-20 21:25:00,135.64,135.645,135.632,135.64,610899998.0
2005-09-20 21:26:00,135.645,135.645,135.63,135.635,289599999.0
2005-09-20 21:27:00,135.643,135.649,135.638,135.642,166099999.0
2005-09-20 21:28:00,135.636,135.648,135.636,135.641,67200000.0
2005-09-20 21:29:00,135.64,135.645,135.63,135.635,230800002.0
2005-09-20 21:30:00,135.632,135.65,135.632,135.637,283899998.0
2005-09-20 21:31:00,135.635,135.646,135.635,135.64,74300000.0
2005-09-20 21:32:00,135.642,135.652,135.638,135.642,564700000.0
2005-09-20 21:33:00,135.642,135.653,135.642,135.649,107800000.0
2005-09-20 21:34:00,135.654,135.654,135.635,135.64,198399999.0
2005-09-20 21:35:00,135.63,135.635,135.627,135.628,166200000.0
2005-09-20 21:36:00,135.628,135.629,135.619,135.624,225200002.0
2005-09-20 21:37:00,135.633,135.641,135.631,135.637,60800000.0
2005-09-20 21:38:00,135.632,135.639,135.628,135.639,75999999.0
2005-09-20 21:39:00,135.637,135.639,135.626,135.639,225500001.0
2005-09-20 21:40:00,135.641,135.652,135.639,135.652,293000002.0
2005-09-20 21:41:00,135.651,135.651,135.635,135.649,88299999.0
2005-09-20 21:42:00,135.655,135.662,135.647,135.647,265200002.0
2005-09-20 21:43:00,135.641,135.659,135.638,135.642,435500002.0
2005-09-20 21:44:00,135.643,135.654,135.638,135.64,749700004.0
2005-09-20 21:45:00,135.625,135.634,135.578,135.623,256100000.0
2005-09-20 21:46:00,135.642,135.659,135.642,135.656,587000000.0
2005-09-20 21:47:00,135.659,135.666,135.653,135.657,455999998.0
2005-09-20 21:48:00,135.651,135.672,135.651,135.672,134999998.0
2005-09-20 21:49:00,135.665,135.676,135.662,135.67,125299998.0
2005-09-20 21:50:00,135.65,135.654,135.611,135.614,56000000.0
2005-09-20 21:51:00,135.672,135.679,135.668,135.675,297700003.0
2005-09-20 21:52:00,135.667,135.68,135.666,135.675,98099999.0
2005-09-20 21:53:00,135.679,135.711,135.679,135.711,67300000.0
2005-09-20 21:54:00,135.713,135.713,135.69,135.698,88199998.0
2005-09-20 21:55:00,135.708,135.71,135.702,135.702,74900002.0
2005-09-20 21:56:00,135.707,135.713,135.707,135.713,101999998.0
2005-09-20 21:57:00,135.713,135.713,135.701,135.701,65600000.0
2005-09-20 21:58:00,135.7,135.701,135.691,135.697,69600001.0
2005-09-20 21:59:00,135.69,135.702,135.69,135.69,152300002.0
2005-09-20 22:00:00,135.69,135.695,135.687,135.687,217800000.0
2005-09-20 22:01:00,135.69,135.697,135.682,135.685,486899998.0
2005-09-20 22:02:00,135.69,135.695,135.683,135.688,353499997.0
2005-09-20 22:03:00,135.682,135.691,135.682,135.689,168600002.0
2005-09-20 22:04:00,135.695,135.697,135.688,135.692,237600000.0
2005-09-20 22:05:00,135.687,135.692,135.679,135.682,110699999.0
2005-09-20 22:06:00,135.682,135.686,135.667,135.667,86400000.0
2005-09-20 22:07:00,135.667,135.681,135.667,135.68,114199998.0
2005-09-20 22:08:00,135.683,135.685,135.671,135.685,173699999.0
2005-09-20 22:09:00,135.683,135.698,135.683,135.698,69799998.0
2005-09-20 22:10:00,135.698,135.698,135.685,135.697,161700000.0
2005-09-20 22:11:00,135.693,135.697,135.682,135.697,162900000.0
2005-09-20 22:12:00,135.697,135.705,135.682,135.682,202799999.0
2005-09-20 22:13:00,135.69,135.694,135.68,135.693,112700000.0
2005-09-20 22:14:00,135.691,135.691,135.678,135.678,136800002.0
2005-09-20 22:15:00,135.69,135.695,135.685,135.685,179099998.0
2005-09-20 22:16:00,135.691,135.702,135.691,135.702,94500001.0
2005-09-20 22:17:00,135.705,135.718,135.705,135.718,139899996.0
2005-09-20 22:18:00,135.719,135.719,135.711,135.711,77200002.0
2005-09-20 22:19:00,135.707,135.708,135.686,135.689,121800001.0
2005-09-20 22:20:00,135.688,135.688,135.678,135.679,82899999.0
2005-09-20 22:21:00,135.685,135.685,135.68,135.683,66299998.0
2005-09-20 22:22:00,135.683,135.685,135.678,135.68,176799999.0
2005-09-20 22:23:00,135.663,135.671,135.632,135.66,277800000.0
2005-09-20 22:24:00,135.625,135.663,135.622,135.644,109199998.0
2005-09-20 22:25:00,135.67,135.67,135.632,135.632,299400001.0
2005-09-20 22:26:00,135.628,135.641,135.627,135.627,109600000.0
2005-09-20 22:27:00,135.623,135.63,135.62,135.625,565800000.0
2005-09-20 22:28:00,135.625,135.625,135.6,135.623,251000001.0
2005-09-20 22:29:00,135.632,135.635,135.625,135.628,107299998.0
2005-09-20 22:30:00,135.62,135.639,135.62,135.625,100000001.0
2005-09-20 22:31:00,135.617,135.635,135.609,135.62,141500000.0
2005-09-20 22:32:00,135.626,135.647,135.609,135.609,116700001.0
2005-09-20 22:33:00,135.617,135.63,135.613,135.613,262100001.0
2005-09-20 22:34:00,135.609,135.615,135.589,135.615,144699999.0
2005-09-20 22:35:00,135.614,135.614,135.609,135.609,141400000.0
2005-09-20 22:36:00,135.615,135.627,135.609,135.615,359399997.0
2005-09-20 22:37:00,135.621,135.621,135.604,135.613,258899999.0
2005-09-20 22:38:00,135.615,135.651,135.615,135.645,196299998.0
2005-09-20 22:39:00,135.646,135.664,135.646,135.656,256400000.0
2005-09-20 22:40:00,135.65,135.656,135.621,135.625,402999996.0
2005-09-20 22:41:00,135.621,135.622,135.606,135.61,112700000.0
2005-09-20 22:42:00,135.62,135.623,135.609,135.609,158500000.0
2005-09-20 22:43:00,135.612,135.616,135.61,135.61,91300000.0
2005-09-20 22:44:00,135.612,135.625,135.607,135.612,338300001.0
2005-09-20 22:45:00,135.607,135.61,135.592,135.594,296799998.0
2005-09-20 22:46:00,135.595,135.6,135.593,135.6,97500000.0
2005-09-20 22:47:00,135.597,135.597,135.588,135.588,51100000.0
2005-09-20 22:48:00,135.586,135.599,135.584,135.587,228099999.0
2005-09-20 22:49:00,135.586,135.597,135.578,135.592,341500002.0
2005-09-20 22:50:00,135.603,135.617,135.59,135.59,152599999.0
2005-09-20 22:51:00,135.587,135.603,135.587,135.595,109000000.0
2005-09-20 22:52:00,135.598,135.616,135.597,135.616,247300001.0
2005-09-20 22:53:00,135.571,135.593,135.548,135.591,85600000.0
2005-09-20 22:54:00,135.617,135.633,135.617,135.633,123599998.0
2005-09-20 22:55:00,135.623,135.627,135.608,135.608,132000001.0
2005-09-20 22:56:00,135.614,135.618,135.609,135.612,109100001.0
2005-09-20 22:57:00,135.604,135.604,135.596,135.603,268299999.0
2005-09-20 22:58:00,135.603,135.617,135.603,135.614,144500001.0
2005-09-20 22:59:00,135.62,135.62,135.595,135.605,94500000.0
2005-09-20 23:00:00,135.605,135.615,135.573,135.599,81499998.0
2005-09-20 23:01:00,135.61,135.625,135.583,135.622,140499997.0
2005-09-20 23:02:00,135.595,135.645,135.59,135.64,74900000.0
2005-09-20 23:03:00,135.623,135.623,135.574,135.576,141499998.0
2005-09-20 23:04:00,135.543,135.616,135.543,135.585,122000000.0
2005-09-20 23:05:00,135.575,135.642,135.575,135.61,51800000.0
2005-09-20 23:06:00,135.608,135.65,135.6,135.634,84500000.0
2005-09-20 23:07:00,135.645,135.651,135.613,135.646,114199999.0
2005-09-20 23:08:00,135.61,135.635,135.603,135.632,111000002.0
2005-09-20 23:09:00,135.647,135.655,135.627,135.631,92600002.0
2005-09-20 23:10:00,135.622,135.635,135.587,135.596,97800000.0
2005-09-20 23:11:00,135.61,135.63,135.61,135.618,42100000.0
2005-09-20 23:12:00,135.604,135.627,135.583,135.627,110200000.0
2005-09-20 23:13:00,135.629,135.63,135.574,135.627,133899999.0
2005-09-20 23:14:00,135.595,135.654,135.58,135.65,79500000.0
2005-09-20 23:15:00,135.638,135.65,135.622,135.64,162599999.0
2005-09-20 23:16:00,135.613,135.639,135.604,135.625,108600000.0
2005-09-20 23:17:00,135.62,135.628,135.574,135.589,90400000.0
2005-09-20 23:18:00,135.55,135.647,135.55,135.647,146400002.0
2005-09-20 23:19:00,135.645,135.647,135.594,135.629,105900000.0
2005-09-20 23:20:00,135.637,135.649,135.594,135.618,66300000.0
2005-09-20 23:21:00,135.618,135.646,135.603,135.622,117499999.0
2005-09-20 23:22:00,135.624,135.64,135.592,135.64,157999999.0
2005-09-20 23:23:00,135.637,135.685,135.637,135.68,105900000.0
2005-09-20 23:24:00,135.681,135.698,135.668,135.698,25000000.0
2005-09-20 23:25:00,135.678,135.692,135.678,135.684,87000000.0
2005-09-20 23:26:00,135.681,135.689,135.674,135.683,156799999.0
2005-09-20 23:27:00,135.693,135.696,135.684,135.684,64199998.0
2005-09-20 23:28:00,135.68,135.685,135.675,135.675,46400000.0
2005-09-20 23:29:00,135.673,135.681,135.663,135.681,182600002.0
2005-09-20 23:30:00,135.69,135.69,135.674,135.677,108600000.0
2005-09-20 23:31:00,135.678,135.683,135.673,135.68,34100000.0
2005-09-20 23:32:00,135.675,135.675,135.675,135.675,9600000.0
2005-09-20 23:33:00,135.678,135.68,135.678,135.68,74300001.0
2005-09-20 23:34:00,135.683,135.688,135.657,135.676,103799999.0
2005-09-20 23:35:00,135.65,135.68,135.649,135.68,69300000.0
2005-09-20 23:36:00,135.675,135.685,135.673,135.675,67499999.0
2005-09-20 23:37:00,135.682,135.702,135.68,135.702,32000000.0
2005-09-20 23:38:00,135.7,135.706,135.689,135.693,80600001.0
2005-09-20 23:39:00,135.71,135.721,135.699,135.721,121899999.0
2005-09-20 23:40:00,135.714,135.735,135.714,135.722,123599998.0
2005-09-20 23:41:00,135.723,135.729,135.707,135.714,98199998.0
2005-09-20 23:42:00,135.716,135.726,135.688,135.688,102299998.0
2005-09-20 23:43:00,135.705,135.722,135.705,135.714,175800002.0
2005-09-20 23:44:00,135.732,135.748,135.726,135.748,87200000.0
2005-09-20 23:45:00,135.757,135.766,135.727,135.727,137399996.0
2005-09-20 23:46:00,135.723,135.727,135.723,135.727,56700002.0
2005-09-20 23:47:00,135.725,135.726,135.718,135.726,79799998.0
2005-09-20 23:48:00,135.69,135.731,135.649,135.731,94300000.0
2005-09-20 23:49:00,135.711,135.711,135.674,135.71,192900000.0
2005-09-20 23:50:00,135.722,135.722,135.689,135.699,123100004.0
2005-09-20 23:51:00,135.696,135.712,135.687,135.687,68200000.0
2005-09-20 23:52:00,135.686,135.703,135.686,135.695,98400001.0
2005-09-20 23:53:00,135.695,135.702,135.69,135.693,125099999.0
2005-09-20 23:54:00,135.7,135.7,135.692,135.7,32300000.0
2005-09-20 23:55:00,135.703,135.727,135.703,135.713,49500000.0
2005-09-20 23:56:00,135.718,135.727,135.695,135.701,80900000.0
2005-09-20 23:57:00,135.697,135.703,135.693,135.703,72700001.0
2005-09-20 23:58:00,135.696,135.696,135.694,135.694,14400000.0
2005-09-20 23:59:00,135.692,135.698,135.691,135.698,127599998.0
2005-09-21 00:00:00,135.66,135.692,135.66,135.692,60700001.0
2005-09-21 00:01:00,135.685,135.685,135.683,135.685,59899999.0
2005-09-21 00:02:00,135.69,135.691,135.679,135.683,62400000.0
2005-09-21 00:03:00,135.68,135.68,135.658,135.658,92499999.0
2005-09-21 00:04:00,135.663,135.676,135.663,135.676,22400000.0
2005-09-21 00:05:00,135.683,135.685,135.678,135.685,75400000.0
2005-09-21 00:06:00,135.687,135.695,135.677,135.677,75600000.0
2005-09-21 00:07:00,135.673,135.677,135.666,135.671,119500000.0
2005-09-21 00:08:00,135.667,135.675,135.658,135.658,52600001.0
2005-09-21 00:09:00,135.661,135.685,135.661,135.685,85400000.0
2005-09-21 00:10:00,135.695,135.701,135.68,135.68,71100002.0
2005-09-21 00:11:00,135.662,135.667,135.662,135.667,146799998.0
2005-09-21 00:12:00,135.662,135.672,135.644,135.655,140700000.0
2005-09-21 00:13:00,135.649,135.657,135.649,135.655,47200000.0
2005-09-21 00:14:00,135.663,135.672,135.66,135.663,57300000.0
2005-09-21 00:15:00,135.665,135.665,135.652,135.655,84900001.0
2005-09-21 00:16:00,135.659,135.673,135.656,135.67,81300000.0
2005-09-21 00:17:00,135.668,135.672,135.654,135.658,69199998.0
2005-09-21 00:18:00,135.663,135.669,135.657,135.657,54800000.0
2005-09-21 00:19:00,135.656,135.662,135.65,135.659,110300002.0
2005-09-21 00:20:00,135.66,135.665,135.653,135.66,87000000.0
2005-09-21 00:21:00,135.657,135.665,135.657,135.66,116200001.0
2005-09-21 00:22:00,135.66,135.666,135.653,135.653,76300001.0
2005-09-21 00:23:00,135.658,135.658,135.657,135.658,27200000.0
2005-09-21 00:24:00,135.657,135.66,135.635,135.64,69900000.0
2005-09-21 00:25:00,135.649,135.649,135.634,135.643,62300001.0
2005-09-21 00:26:00,135.645,135.67,135.645,135.67,67700000.0
2005-09-21 00:27:00,135.665,135.665,135.65,135.661,73600000.0
2005-09-21 00:28:00,135.651,135.652,135.64,135.64,96000000.0
2005-09-21 00:29:00,135.662,135.665,135.651,135.665,99600002.0
2005-09-21 00:30:00,135.66,135.665,135.655,135.66,87100001.0
2005-09-21 00:31:00,135.635,135.65,135.619,135.625,155400001.0
2005-09-21 00:32:00,135.661,135.664,135.661,135.664,23200000.0
2005-09-21 00:33:00,135.674,135.683,135.674,135.68,70300000.0
2005-09-21 00:34:00,135.683,135.702,135.683,135.694,75199999.0
2005-09-21 00:35:00,135.695,135.7,135.69,135.699,90100000.0
2005-09-21 00:36:00,135.688,135.688,135.676,135.681,98199999.0
2005-09-21 00:37:00,135.681,135.681,135.654,135.671,155499998.0
2005-09-21 00:38:00,135.675,135.685,135.672,135.672,80400000.0
2005-09-21 00:39:00,135.673,135.683,135.67,135.683,55900000.0
2005-09-21 00:40:00,135.683,135.683,135.676,135.682,58799999.0
2005-09-21 00:41:00,135.682,135.689,135.682,135.689,43100000.0
2005-09-21 00:42:00,135.685,135.697,135.675,135.675,91799999.0
2005-09-21 00:43:00,135.679,135.69,135.677,135.678,107400000.0
2005-09-21 00:44:00,135.689,135.689,135.667,135.67,107000000.0
2005-09-21 00:45:00,135.672,135.674,135.668,135.67,137099997.0
2005-09-21 00:46:00,135.678,135.678,135.667,135.667,44000000.0
2005-09-21 00:47:00,135.663,135.663,135.623,135.623,46000000.0
2005-09-21 00:48:00,135.632,135.652,135.632,135.64,115000001.0
2005-09-21 00:49:00,135.625,135.634,135.625,135.63,67199999.0
2005-09-21 00:50:00,135.634,135.661,135.634,135.661,31500000.0
2005-09-21 00:51:00,135.685,135.685,135.673,135.68,96699999.0
2005-09-21 00:52:00,135.676,135.687,135.669,135.687,56299999.0
2005-09-21 00:53:00,135.683,135.683,135.68,135.68,106599999.0
2005-09-21 00:54:00,135.678,135.68,135.661,135.661,165000002.0
2005-09-21 00:55:00,135.656,135.679,135.656,135.675,115300001.0
2005-09-21 00:56:00,135.675,135.675,135.664,135.664,98399999.0
2005-09-21 00:57:00,135.651,135.66,135.625,135.627,114900000.0
2005-09-21 00:58:00,135.667,135.682,135.662,135.662,58500000.0
2005-09-21 00:59:00,135.666,135.671,135.652,135.652,59799998.0
2005-09-21 01:00:00,135.642,135.653,135.636,135.648,198300000.0
2005-09-21 01:01:00,135.649,135.652,135.641,135.65,159599995.0
2005-09-21 01:02:00,135.657,135.673,135.655,135.673,61000000.0
2005-09-21 01:03:00,135.659,135.668,135.655,135.665,157500003.0
2005-09-21 01:04:00,135.658,135.669,135.654,135.654,120600002.0
2005-09-21 01:05:00,135.653,135.669,135.653,135.664,35700000.0
2005-09-21 01:06:00,135.666,135.666,135.655,135.66,64300000.0
2005-09-21 01:07:00,135.655,135.655,135.639,135.642,88600000.0
2005-09-21 01:08:00,135.64,135.64,135.64,135.64,7600000.0
2005-09-21 01:09:00,135.64,135.645,135.64,135.645,22300000.0
2005-09-21 01:10:00,135.645,135.645,135.635,135.635,153000003.0
2005-09-21 01:11:00,135.638,135.645,135.637,135.64,70800001.0
2005-09-21 01:12:00,135.645,135.645,135.635,135.64,164699997.0
2005-09-21 01:13:00,135.64,135.64,135.637,135.64,59100000.0
2005-09-21 01:14:00,135.623,135.64,135.596,135.64,92100002.0
2005-09-21 01:15:00,135.648,135.651,135.64,135.64,95499998.0
2005-09-21 01:16:00,135.647,135.659,135.641,135.647,134799997.0
2005-09-21 01:17:00,135.642,135.672,135.642,135.661,124100002.0
2005-09-21 01:18:00,135.658,135.658,135.645,135.649,58800000.0
2005-09-21 01:19:00,135.653,135.656,135.639,135.639,50799999.0
2005-09-21 01:20:00,135.637,135.637,135.624,135.629,34400000.0
2005-09-21 01:21:00,135.615,135.624,135.601,135.604,126700002.0
2005-09-21 01:22:00,135.604,135.613,135.603,135.603,100800000.0
2005-09-21 01:23:00,135.602,135.609,135.592,135.6,110300000.0
2005-09-21 01:24:00,135.599,135.613,135.599,135.599,20000000.0
2005-09-21 01:25:00,135.592,135.592,135.586,135.586,12900000.0
2005-09-21 01:26:00,135.578,135.589,135.568,135.58,63500000.0
2005-09-21 01:27:00,135.58,135.58,135.563,135.568,69600000.0
2005-09-21 01:28:00,135.58,135.584,135.561,135.561,86300001.0
2005-09-21 01:29:00,135.549,135.568,135.548,135.568,68400000.0
2005-09-21 01:30:00,135.573,135.599,135.573,135.594,82999999.0
2005-09-21 01:31:00,135.594,135.613,135.589,135.59,145900002.0
2005-09-21 01:32:00,135.577,135.592,135.576,135.592,76300000.0
2005-09-21 01:33:00,135.592,135.599,135.588,135.591,105300000.0
2005-09-21 01:34:00,135.597,135.597,135.58,135.588,86399999.0
2005-09-21 01:35:00,135.597,135.612,135.59,135.612,111600000.0
2005-09-21 01:36:00,135.609,135.611,135.603,135.603,68400000.0
2005-09-21 01:37:00,135.61,135.614,135.6,135.602,87300001.0
2005-09-21 01:38:00,135.599,135.604,135.593,135.602,176200000.0
2005-09-21 01:39:00,135.596,135.596,135.552,135.56,52800000.0
2005-09-21 01:40:00,135.562,135.564,135.523,135.529,97300000.0
2005-09-21 01:41:00,135.536,135.536,135.526,135.529,46599999.0
2005-09-21 01:42:00,135.539,135.549,135.536,135.54,89900000.0
2005-09-21 01:43:00,135.532,135.549,135.532,135.546,64400000.0
2005-09-21 01:44:00,135.55,135.555,135.55,135.55,97400000.0
2005-09-21 01:45:00,135.561,135.576,135.561,135.572,65600001.0
2005-09-21 01:46:00,135.562,135.581,135.562,135.581,101599998.0
2005-09-21 01:47:00,135.576,135.576,135.559,135.559,59399999.0
2005-09-21 01:48:00,135.548,135.557,135.546,135.55,138000001.0
2005-09-21 01:49:00,135.552,135.558,135.527,135.527,60700000.0
2005-09-21 01:50:00,135.51,135.531,135.51,135.531,84400000.0
2005-09-21 01:51:00,135.545,135.563,135.545,135.552,99300001.0
2005-09-21 01:52:00,135.553,135.567,135.553,135.565,91799999.0
2005-09-21 01:53:00,135.565,135.565,135.546,135.559,125599999.0
2005-09-21 01:54:00,135.565,135.565,135.55,135.55,98299998.0
2005-09-21 01:55:00,135.562,135.562,135.547,135.562,49100001.0
2005-09-21 01:56:00,135.555,135.555,135.537,135.549,113199999.0
2005-09-21 01:57:00,135.554,135.556,135.554,135.556,8800000.0
2005-09-21 01:58:00,135.562,135.566,135.543,135.566,85499999.0
2005-09-21 01:59:00,135.573,135.573,135.552,135.56,79400002.0
2005-09-21 02:00:00,135.545,135.552,135.524,135.53,177599998.0
2005-09-21 02:01:00,135.54,135.555,135.54,135.546,86000000.0
2005-09-21 02:02:00,135.555,135.569,135.553,135.553,66700000.0
2005-09-21 02:03:00,135.575,135.583,135.575,135.583,20200000.0
2005-09-21 02:04:00,135.598,135.598,135.586,135.589,124099999.0
2005-09-21 02:05:00,135.591,135.597,135.58,135.58,30300000.0
2005-09-21 02:06:00,135.585,135.605,135.585,135.602,100000000.0
2005-09-21 02:07:00,135.597,135.599,135.585,135.588,167399997.0
2005-09-21 02:08:00,135.595,135.605,135.595,135.605,69500000.0
2005-09-21 02:09:00,135.615,135.615,135.61,135.61,42900000.0
2005-09-21 02:10:00,135.61,135.615,135.605,135.61,143000003.0
2005-09-21 02:11:00,135.601,135.601,135.579,135.593,61700000.0
2005-09-21 02:12:00,135.597,135.606,135.588,135.602,113400002.0
2005-09-21 02:13:00,135.625,135.625,135.61,135.617,81499999.0
2005-09-21 02:14:00,135.617,135.631,135.617,135.623,119700000.0
2005-09-21 02:15:00,135.643,135.66,135.643,135.652,84899999.0
2005-09-21 02:16:00,135.655,135.672,135.655,135.663,71500001.0
2005-09-21 02:17:00,135.668,135.668,135.662,135.663,30400001.0
2005-09-21 02:18:00,135.659,135.664,135.653,135.664,99400000.0
2005-09-21 02:19:00,135.64,135.648,135.64,135.648,85300002.0
2005-09-21 02:20:00,135.659,135.659,135.633,135.633,44800000.0
2005-09-21 02:21:00,135.631,135.642,135.625,135.634,117099999.0
2005-09-21 02:22:00,135.644,135.667,135.644,135.645,111700000.0
2005-09-21 02:23:00,135.636,135.636,135.616,135.616,58599998.0
2005-09-21 02:24:00,135.628,135.65,135.62,135.65,146099998.0
2005-09-21 02:25:00,135.645,135.657,135.645,135.657,61499998.0
2005-09-21 02:26:00,135.665,135.677,135.665,135.673,68099998.0
2005-09-21 02:27:00,135.661,135.678,135.661,135.671,161800005.0
2005-09-21 02:28:00,135.666,135.675,135.666,135.675,97300002.0
2005-09-21 02:29:00,135.673,135.685,135.671,135.68,141500000.0
2005-09-21 02:30:00,135.685,135.702,135.685,135.701,98900000.0
2005-09-21 02:31:00,135.701,135.714,135.691,135.707,113600001.0
2005-09-21 02:32:00,135.705,135.705,135.685,135.685,191500004.0
2005-09-21 02:33:00,135.68,135.684,135.655,135.659,187800002.0
2005-09-21 02:34:00,135.66,135.667,135.658,135.667,61300000.0
2005-09-21 02:35:00,135.668,135.668,135.645,135.663,73199999.0
2005-09-21 02:36:00,135.654,135.654,135.635,135.64,53299998.0
2005-09-21 02:37:00,135.633,135.647,135.617,135.634,142499998.0
2005-09-21 02:38:00,135.633,135.637,135.615,135.634,111500002.0
2005-09-21 02:39:00,135.642,135.663,135.642,135.658,102700002.0
2005-09-21 02:40:00,135.662,135.665,135.642,135.65,87800000.0
2005-09-21 02:41:00,135.647,135.647,135.631,135.64,93900000.0
2005-09-21 02:42:00,135.643,135.676,135.643,135.671,43200000.0
2005-09-21 02:43:00,135.659,135.663,135.652,135.663,47300000.0
2005-09-21 02:44:00,135.675,135.687,135.675,135.681,153799999.0
2005-09-21 02:45:00,135.673,135.673,135.648,135.653,74900000.0
2005-09-21 02:46:00,135.655,135.661,135.651,135.658,162900001.0
2005-09-21 02:47:00,135.672,135.687,135.666,135.672,114000002.0
2005-09-21 02:48:00,135.669,135.683,135.666,135.683,69100000.0
2005-09-21 02:49:00,135.687,135.687,135.68,135.68,34399999.0
2005-09-21 02:50:00,135.666,135.678,135.664,135.678,138099999.0
2005-09-21 02:51:00,135.665,135.665,135.655,135.659,111399998.0
2005-09-21 02:52:00,135.653,135.67,135.645,135.67,75699999.0
2005-09-21 02:53:00,135.672,135.673,135.659,135.661,135299997.0
2005-09-21 02:54:00,135.66,135.662,135.646,135.662,134600002.0
2005-09-21 02:55:00,135.68,135.682,135.664,135.671,84700001.0
2005-09-21 02:56:00,135.691,135.693,135.675,135.675,147800001.0
2005-09-21 02:57:00,135.686,135.701,135.686,135.69,181699996.0
2005-09-21 02:58:00,135.682,135.688,135.68,135.688,39200000.0
2005-09-21 02:59:00,135.696,135.718,135.696,135.71,93800002.0
2005-09-21 03:00:00,135.704,135.714,135.7,135.7,52800000.0
2005-09-21 03:01:00,135.705,135.708,135.704,135.707,103600000.0
2005-09-21 03:02:00,135.696,135.715,135.694,135.71,133899999.0
2005-09-21 03:03:00,135.698,135.719,135.691,135.719,62000000.0
2005-09-21 03:04:00,135.712,135.712,135.698,135.7,65200000.0
2005-09-21 03:05:00,135.708,135.708,135.697,135.701,117899999.0
2005-09-21 03:06:00,135.703,135.706,135.689,135.689,61499999.0
2005-09-21 03:07:00,135.691,135.698,135.68,135.689,75899998.0
2005-09-21 03:08:00,135.684,135.69,135.671,135.69,61299999.0
2005-09-21 03:09:00,135.679,135.688,135.677,135.684,60399999.0
2005-09-21 03:10:00,135.682,135.682,135.671,135.671,12800000.0
2005-09-21 03:11:00,135.676,135.683,135.675,135.678,25600000.0
2005-09-21 03:12:00,135.673,135.685,135.671,135.682,73200000.0
2005-09-21 03:13:00,135.692,135.693,135.681,135.689,112599997.0
2005-09-21 03:14:00,135.681,135.684,135.681,135.684,28300001.0
2005-09-21 03:15:00,135.68,135.68,135.68,135.68,14500000.0
2005-09-21 03:16:00,135.676,135.676,135.663,135.67,153899999.0
2005-09-21 03:17:00,135.68,135.68,135.665,135.677,44600001.0
2005-09-21 03:18:00,135.682,135.687,135.678,135.679,64000001.0
2005-09-21 03:19:00,135.687,135.693,135.687,135.693,28800000.0
2005-09-21 03:20:00,135.697,135.706,135.691,135.696,132400002.0
2005-09-21 03:21:00,135.706,135.714,135.698,135.714,96199999.0
2005-09-21 03:22:00,135.711,135.718,135.704,135.718,107000000.0
2005-09-21 03:23:00,135.713,135.714,135.707,135.707,61600000.0
2005-09-21 03:24:00,135.707,135.71,135.698,135.707,170599994.0
2005-09-21 03:25:00,135.708,135.71,135.7,135.702,166299999.0
2005-09-21 03:26:00,135.711,135.711,135.7,135.708,112899999.0
2005-09-21 03:27:00,135.705,135.705,135.685,135.69,115399998.0
2005-09-21 03:28:00,135.687,135.694,135.685,135.691,34200000.0
2005-09-21 03:29:00,135.698,135.698,135.693,135.693,99600000.0
2005-09-21 03:30:00,135.685,135.702,135.685,135.702,35200000.0
2005-09-21 03:31:00,135.7,135.7,135.695,135.7,51200000.0
2005-09-21 03:32:00,135.711,135.736,135.711,135.73,72799999.0
2005-09-21 03:33:00,135.737,135.737,135.721,135.722,76700001.0
2005-09-21 03:34:00,135.737,135.766,135.737,135.761,49999999.0
2005-09-21 03:35:00,135.775,135.777,135.775,135.777,10400000.0
2005-09-21 03:36:00,135.789,135.792,135.78,135.783,63099998.0
2005-09-21 03:37:00,135.788,135.851,135.788,135.851,141699999.0
2005-09-21 03:38:00,135.859,135.859,135.849,135.852,10800000.0
2005-09-21 03:39:00,135.858,135.858,135.853,135.858,39100000.0
2005-09-21 03:40:00,135.851,135.853,135.837,135.843,91900001.0
2005-09-21 03:41:00,135.833,135.833,135.818,135.82,67899999.0
2005-09-21 03:42:00,135.817,135.82,135.812,135.812,86900001.0
2005-09-21 03:43:00,135.816,135.816,135.809,135.809,38299999.0
2005-09-21 03:44:00,135.805,135.805,135.794,135.8,73700000.0
2005-09-21 03:45:00,135.798,135.811,135.798,135.809,49400002.0
2005-09-21 03:46:00,135.805,135.805,135.8,135.805,25800000.0
2005-09-21 03:47:00,135.807,135.812,135.805,135.812,20900000.0
2005-09-21 03:48:00,135.827,135.841,135.827,135.833,72600001.0
2005-09-21 03:49:00,135.849,135.869,135.849,135.863,103299999.0
2005-09-21 03:50:00,135.864,135.875,135.856,135.864,93899998.0
2005-09-21 03:51:00,135.875,135.889,135.875,135.884,64799999.0
2005-09-21 03:52:00,135.877,135.889,135.877,135.883,71900001.0
2005-09-21 03:53:00,135.878,135.884,135.871,135.88,158700000.0
2005-09-21 03:54:00,135.874,135.894,135.871,135.894,43100000.0
2005-09-21 03:55:00,135.896,135.904,135.896,135.904,4800000.0
2005-09-21 03:56:00,135.901,135.904,135.896,135.896,11300000.0
2005-09-21 03:57:00,135.901,135.903,135.883,135.903,119100000.0
2005-09-21 03:58:00,135.902,135.902,135.888,135.888,70200001.0
2005-09-21 03:59:00,135.887,135.894,135.88,135.882,69900001.0
2005-09-21 04:00:00,135.876,135.884,135.875,135.884,104500001.0
2005-09-21 04:01:00,135.878,135.879,135.871,135.879,69500000.0
2005-09-21 04:02:00,135.878,135.885,135.865,135.88,168899998.0
2005-09-21 04:03:00,135.881,135.881,135.867,135.867,47899999.0
2005-09-21 04:04:00,135.861,135.861,135.855,135.855,34300001.0
2005-09-21 04:05:00,135.831,135.837,135.831,135.837,8000000.0
2005-09-21 04:06:00,135.832,135.847,135.832,135.842,127299999.0
2005-09-21 04:07:00,135.845,135.845,135.835,135.84,70399999.0
2005-09-21 04:08:00,135.84,135.84,135.821,135.827,82399998.0
2005-09-21 04:09:00,135.825,135.849,135.825,135.84,109900001.0
2005-09-21 04:10:00,135.843,135.864,135.842,135.864,89400001.0
2005-09-21 04:11:00,135.865,135.87,135.863,135.863,41100000.0
2005-09-21 04:12:00,135.863,135.907,135.863,135.907,71100000.0
2005-09-21 04:13:00,135.918,135.925,135.916,135.925,21100000.0
2005-09-21 04:14:00,135.937,135.952,135.937,135.947,132299999.0
2005-09-21 04:15:00,135.942,135.942,135.924,135.924,52699999.0
2005-09-21 04:16:00,135.921,135.938,135.921,135.923,81299999.0
2005-09-21 04:17:00,135.933,135.941,135.929,135.938,91599999.0
2005-09-21 04:18:00,135.935,135.94,135.935,135.938,51100000.0
2005-09-21 04:19:00,135.944,135.951,135.941,135.941,128400002.0
2005-09-21 04:20:00,135.941,135.941,135.912,135.912,107700000.0
2005-09-21 04:21:00,135.92,135.926,135.911,135.926,61600000.0
2005-09-21 04:22:00,135.923,135.939,135.921,135.931,132199999.0
2005-09-21 04:23:00,135.932,135.948,135.932,135.948,11200000.0
2005-09-21 04:24:00,135.967,135.99,135.967,135.99,87100001.0
2005-09-21 04:25:00,135.983,135.983,135.966,135.966,36099999.0
2005-09-21 04:26:00,135.96,135.965,135.955,135.96,54400000.0
2005-09-21 04:27:00,135.971,136.009,135.97,136.009,58300001.0
2005-09-21 04:28:00,136.021,136.021,135.987,135.991,107299998.0
2005-09-21 04:29:00,135.98,135.982,135.972,135.972,96000002.0
2005-09-21 04:30:00,135.969,135.969,135.94,135.94,84000002.0
2005-09-21 04:31:00,135.942,135.963,135.942,135.954,37600000.0
2005-09-21 04:32:00,135.959,135.964,135.955,135.959,76499999.0
2005-09-21 04:33:00,135.96,135.969,135.956,135.96,48500000.0
2005-09-21 04:34:00,135.968,135.971,135.968,135.969,58300000.0
2005-09-21 04:35:00,135.975,135.988,135.975,135.985,83700002.0
2005-09-21 04:36:00,135.978,136.012,135.976,136.008,95900000.0
2005-09-21 04:37:00,136.02,136.02,135.997,135.997,114000001.0
2005-09-21 04:38:00,135.996,135.996,135.965,135.965,9700000.0
2005-09-21 04:39:00,135.968,135.985,135.968,135.971,89100000.0
2005-09-21 04:40:00,135.961,135.961,135.944,135.947,101300004.0
2005-09-21 04:41:00,135.945,135.945,135.93,135.937,110599996.0
2005-09-21 04:42:00,135.934,135.941,135.934,135.941,57599999.0
2005-09-21 04:43:00,135.955,135.955,135.942,135.942,12800000.0
2005-09-21 04:44:00,135.946,135.956,135.939,135.956,33600000.0
2005-09-21 04:45:00,135.951,135.958,135.945,135.954,79399998.0
2005-09-21 04:46:00,135.954,135.96,135.954,135.96,8800000.0
2005-09-21 04:47:00,135.967,135.973,135.961,135.973,32600000.0
2005-09-21 04:48:00,135.967,135.978,135.964,135.964,41500000.0
2005-09-21 04:49:00,135.952,135.958,135.949,135.958,35200000.0
2005-09-21 04:50:00,135.962,135.962,135.946,135.952,139799998.0
2005-09-21 04:51:00,135.961,135.961,135.954,135.954,31200000.0
2005-09-21 04:52:00,135.943,135.943,135.932,135.932,19200000.0
2005-09-21 04:53:00,135.925,135.926,135.915,135.915,63700000.0
2005-09-21 04:54:00,135.925,135.933,135.922,135.922,75200000.0
2005-09-21 04:55:00,135.916,135.918,135.915,135.916,99400000.0
2005-09-21 04:56:00,135.917,135.925,135.9,135.9,121399997.0
2005-09-21 04:57:00,135.893,135.9,135.893,135.898,106699998.0
2005-09-21 04:58:00,135.896,135.896,135.894,135.894,47200001.0
2005-09-21 04:59:00,135.889,135.904,135.889,135.9,139000000.0
2005-09-21 05:00:00,135.898,135.9,135.885,135.888,91700000.0
2005-09-21 05:01:00,135.884,135.902,135.873,135.902,88999998.0
2005-09-21 05:02:00,135.901,135.904,135.901,135.904,65500002.0
2005-09-21 05:03:00,135.902,135.902,135.88,135.88,55600000.0
2005-09-21 05:04:00,135.875,135.882,135.875,135.88,214899999.0
2005-09-21 05:05:00,135.879,135.892,135.879,135.892,30400000.0
2005-09-21 05:06:00,135.893,135.911,135.893,135.902,94899999.0
2005-09-21 05:07:00,135.898,135.911,135.898,135.911,53600000.0
2005-09-21 05:08:00,135.912,135.986,135.912,135.986,55100000.0
2005-09-21 05:09:00,136.019,136.019,136.003,136.01,125799999.0
2005-09-21 05:10:00,136.008,136.008,135.998,135.999,76700000.0
2005-09-21 05:11:00,136.001,136.009,135.972,136.009,61200000.0
2005-09-21 05:12:00,136.015,136.043,136.015,136.043,32800000.0
2005-09-21 05:13:00,136.052,136.052,136.037,136.037,45500001.0
2005-09-21 05:14:00,136.028,136.033,136.009,136.014,56799999.0
2005-09-21 05:15:00,136.012,136.012,136.003,136.003,61600000.0
2005-09-21 05:16:00,136.019,136.022,136.002,136.009,100399998.0
2005-09-21 05:17:00,135.989,136.009,135.989,136.002,82099999.0
2005-09-21 05:18:00,136.015,136.015,136.01,136.01,43100001.0
2005-09-21 05:19:00,135.998,136.023,135.998,136.023,34000000.0
2005-09-21 05:20:00,136.038,136.044,136.018,136.033,121499999.0
2005-09-21 05:21:00,136.026,136.055,136.011,136.055,142199998.0
2005-09-21 05:22:00,136.055,136.055,136.029,136.034,84600001.0
2005-09-21 05:23:00,136.02,136.044,136.02,136.022,101800002.0
2005-09-21 05:24:00,136.016,136.035,136.01,136.023,159299998.0
2005-09-21 05:25:00,136.022,136.049,136.016,136.049,62599999.0
2005-09-21 05:26:00,136.05,136.058,136.035,136.039,114400000.0
2005-09-21 05:27:00,136.047,136.098,136.047,136.079,104900000.0
2005-09-21 05:28:00,136.082,136.088,136.058,136.058,111899997.0
2005-09-21 05:29:00,136.067,136.067,136.047,136.054,97399998.0
2005-09-21 05:30:00,136.044,136.044,136.042,136.042,22900000.0
2005-09-21 05:31:00,136.04,136.04,136.04,136.04,4000000.0
2005-09-21 05:32:00,136.035,136.035,136.011,136.018,34000000.0
2005-09-21 05:33:00,136.026,136.033,136.023,136.033,43499999.0
2005-09-21 05:34:00,136.023,136.024,136.023,136.024,26300000.0
2005-09-21 05:35:00,136.034,136.046,136.027,136.027,53399999.0
2005-09-21 05:36:00,136.028,136.031,136.021,136.027,85100000.0
2005-09-21 05:37:00,136.014,136.047,136.014,136.045,105699997.0
2005-09-21 05:38:00,136.043,136.043,136.037,136.037,25100000.0
2005-09-21 05:39:00,136.034,136.036,136.034,136.036,19200000.0
2005-09-21 05:40:00,136.043,136.053,136.04,136.047,74200000.0
2005-09-21 05:41:00,136.047,136.047,136.036,136.036,63099999.0
2005-09-21 05:42:00,136.044,136.057,136.042,136.042,142699999.0
2005-09-21 05:43:00,136.041,136.041,136.018,136.018,48500000.0
2005-09-21 05:44:00,136.015,136.029,136.015,136.021,84200000.0
2005-09-21 05:45:00,136.018,136.03,136.013,136.03,62000001.0
2005-09-21 05:46:00,136.022,136.03,136.017,136.022,51900000.0
2005-09-21 05:47:00,136.02,136.027,136.018,136.021,92000000.0
2005-09-21 05:48:00,136.029,136.029,136.026,136.026,16800000.0
2005-09-21 05:49:00,136.033,136.033,136.016,136.026,75499999.0
2005-09-21 05:50:00,136.03,136.03,136.028,136.03,17600000.0
2005-09-21 05:51:00,136.037,136.06,136.037,136.06,16900000.0
2005-09-21 05:52:00,136.066,136.087,136.066,136.084,73800001.0
2005-09-21 05:53:00,136.1,136.111,136.093,136.11,131100002.0
2005-09-21 05:54:00,136.108,136.108,136.097,136.099,43299999.0
2005-09-21 05:55:00,136.098,136.098,136.085,136.085,51200000.0
2005-09-21 05:56:00,136.078,136.078,136.073,136.073,43900001.0
2005-09-21 05:57:00,136.06,136.06,136.06,136.06,5600000.0
2005-09-21 05:58:00,136.06,136.065,136.05,136.06,71599998.0
2005-09-21 05:59:00,136.058,136.064,136.049,136.052,204199998.0
2005-09-21 06:00:00,136.042,136.057,136.042,136.057,105000000.0
2005-09-21 06:01:00,136.068,136.07,136.065,136.066,43199998.0
2005-09-21 06:02:00,136.07,136.07,136.07,136.07,15500000.0
2005-09-21 06:03:00,136.07,136.073,136.065,136.065,77900000.0
2005-09-21 06:04:00,136.062,136.063,136.062,136.063,9600000.0
2005-09-21 06:05:00,136.065,136.065,136.053,136.065,50399999.0
2005-09-21 06:06:00,136.06,136.065,136.055,136.06,120800000.0
2005-09-21 06:07:00,136.048,136.048,136.021,136.021,123600002.0
2005-09-21 06:08:00,136.041,136.048,136.036,136.048,49200000.0
2005-09-21 06:09:00,136.044,136.044,136.03,136.033,75100000.0
2005-09-21 06:10:00,136.045,136.056,136.045,136.047,92700000.0
2005-09-21 06:11:00,136.04,136.04,136.019,136.031,115600000.0
2005-09-21 06:12:00,136.024,136.04,136.024,136.03,75200002.0
2005-09-21 06:13:00,136.027,136.036,136.025,136.025,71100000.0
2005-09-21 06:14:00,136.028,136.031,136.022,136.027,29300000.0
2005-09-21 06:15:00,136.04,136.055,136.04,136.052,125399999.0
2005-09-21 06:16:00,136.055,136.055,136.034,136.034,98900000.0
2005-09-21 06:17:00,136.032,136.039,136.029,136.037,40800001.0
2005-09-21 06:18:00,136.039,136.049,136.034,136.035,56900001.0
2005-09-21 06:19:00,136.037,136.042,136.028,136.029,131400002.0
2005-09-21 06:20:00,136.029,136.041,136.029,136.041,34299999.0
2005-09-21 06:21:00,136.044,136.046,136.044,136.046,5400000.0
2005-09-21 06:22:00,136.045,136.055,136.045,136.05,98300000.0
2005-09-21 06:23:00,136.055,136.064,136.045,136.046,137899997.0
2005-09-21 06:24:00,136.045,136.051,136.039,136.039,107699999.0
2005-09-21 06:25:00,136.039,136.039,136.023,136.029,37600000.0
2005-09-21 06:26:00,136.031,136.038,136.031,136.038,46400000.0
2005-09-21 06:27:00,136.047,136.052,136.045,136.049,54000001.0
2005-09-21 06:28:00,136.053,136.065,136.049,136.051,127499999.0
2005-09-21 06:29:00,136.072,136.082,136.067,136.082,68800000.0
2005-09-21 06:30:00,136.089,136.094,136.088,136.089,44800000.0
2005-09-21 06:31:00,136.105,136.114,136.105,136.111,64600000.0
2005-09-21 06:32:00,136.109,136.111,136.097,136.099,99200000.0
2005-09-21 06:33:00,136.102,136.106,136.101,136.101,40700000.0
2005-09-21 06:34:00,136.092,136.094,136.078,136.094,112899997.0
2005-09-21 06:35:00,136.112,136.139,136.109,136.109,86399999.0
2005-09-21 06:36:00,136.12,136.163,136.12,136.159,56499999.0
2005-09-21 06:37:00,136.153,136.169,136.151,136.156,82600001.0
2005-09-21 06:38:00,136.159,136.184,136.159,136.184,125799998.0
2005-09-21 06:39:00,136.182,136.213,136.182,136.209,81900000.0
2005-09-21 06:40:00,136.193,136.243,136.193,136.215,135599999.0
2005-09-21 06:41:00,136.213,136.213,136.193,136.2,60300000.0
2005-09-21 06:42:00,136.202,136.202,136.146,136.152,94699998.0
2005-09-21 06:43:00,136.148,136.148,136.117,136.134,78400000.0
2005-09-21 06:44:00,136.137,136.137,136.118,136.129,67599999.0
2005-09-21 06:45:00,136.135,136.135,136.124,136.135,78099998.0
2005-09-21 06:46:00,136.126,136.137,136.117,136.127,71500000.0
2005-09-21 06:47:00,136.142,136.145,136.127,136.14,112700002.0
2005-09-21 06:48:00,136.145,136.147,136.098,136.098,93000000.0
2005-09-21 06:49:00,136.108,136.108,136.087,136.087,54299999.0
2005-09-21 06:50:00,136.09,136.102,136.089,136.102,149300001.0
2005-09-21 06:51:00,136.105,136.148,136.105,136.141,63300000.0
2005-09-21 06:52:00,136.141,136.171,136.141,136.153,110699999.0
2005-09-21 06:53:00,136.164,136.176,136.156,136.174,109099997.0
2005-09-21 06:54:00,136.178,136.185,136.169,136.173,85400001.0
2005-09-21 06:55:00,136.173,136.179,136.163,136.163,43500000.0
2005-09-21 06:56:00,136.17,136.187,136.162,136.187,86700001.0
2005-09-21 06:57:00,136.187,136.187,136.171,136.173,114300000.0
2005-09-21 06:58:00,136.165,136.176,136.163,136.167,87300000.0
2005-09-21 06:59:00,136.164,136.164,136.148,136.15,170700001.0
2005-09-21 07:00:00,136.158,136.163,136.152,136.16,99199999.0
2005-09-21 07:01:00,136.147,136.168,136.147,136.161,86300001.0
2005-09-21 07:02:00,136.161,136.175,136.159,136.159,44000000.0
2005-09-21 07:03:00,136.157,136.157,136.124,136.124,143200002.0
2005-09-21 07:04:00,136.125,136.13,136.117,136.125,124699997.0
2005-09-21 07:05:00,136.111,136.128,136.109,136.125,101600000.0
2005-09-21 07:06:00,136.128,136.138,136.126,136.128,163900002.0
2005-09-21 07:07:00,136.118,136.118,136.1,136.116,62300000.0
2005-09-21 07:08:00,136.126,136.127,136.114,136.124,79799997.0
2005-09-21 07:09:00,136.116,136.123,136.102,136.118,225500001.0
2005-09-21 07:10:00,136.117,136.134,136.117,136.13,70400000.0
2005-09-21 07:11:00,136.139,136.139,136.121,136.128,127900000.0
2005-09-21 07:12:00,136.125,136.127,136.114,136.127,138800000.0
2005-09-21 07:13:00,136.128,136.137,136.124,136.137,60800001.0
2005-09-21 07:14:00,136.147,136.152,136.114,136.12,105700001.0
2005-09-21 07:15:00,136.117,136.13,136.103,136.103,193699997.0
2005-09-21 07:16:00,136.112,136.135,136.112,136.123,80399999.0
2005-09-21 07:17:00,136.112,136.128,136.103,136.128,39500000.0
2005-09-21 07:18:00,136.133,136.141,136.133,136.134,88200001.0
2005-09-21 07:19:00,136.147,136.198,136.147,136.198,40799999.0
2005-09-21 07:20:00,136.233,136.244,136.229,136.237,102100000.0
2005-09-21 07:21:00,136.23,136.242,136.213,136.224,138300001.0
2005-09-21 07:22:00,136.226,136.246,136.223,136.238,80300001.0
2005-09-21 07:23:00,136.253,136.259,136.243,136.259,154899999.0
2005-09-21 07:24:00,136.246,136.252,136.238,136.252,58900000.0
2005-09-21 07:25:00,136.252,136.256,136.239,136.241,37700000.0
2005-09-21 07:26:00,136.24,136.252,136.229,136.244,119300002.0
2005-09-21 07:27:00,136.247,136.247,136.23,136.23,150799997.0
2005-09-21 07:28:00,136.235,136.235,136.213,136.22,75599999.0
2005-09-21 07:29:00,136.218,136.238,136.218,136.237,112600000.0
2005-09-21 07:30:00,136.235,136.252,136.235,136.252,15000000.0
2005-09-21 07:31:00,136.245,136.245,136.23,136.243,54000000.0
2005-09-21 07:32:00,136.244,136.266,136.24,136.255,78900000.0
2005-09-21 07:33:00,136.251,136.251,136.225,136.245,61499999.0
2005-09-21 07:34:00,136.256,136.256,136.246,136.25,82700001.0
2005-09-21 07:35:00,136.245,136.256,136.239,136.253,71200000.0
2005-09-21 07:36:00,136.248,136.248,136.22,136.222,80400000.0
2005-09-21 07:37:00,136.201,136.201,136.18,136.18,49500000.0
2005-09-21 07:38:00,136.181,136.189,136.17,136.171,75700001.0
2005-09-21 07:39:00,136.165,136.182,136.164,136.164,173100002.0
2005-09-21 07:40:00,136.143,136.147,136.138,136.147,76299999.0
2005-09-21 07:41:00,136.14,136.144,136.125,136.125,122900000.0
2005-09-21 07:42:00,136.123,136.139,136.123,136.139,24800000.0
2005-09-21 07:43:00,136.147,136.163,136.147,136.163,143899999.0
2005-09-21 07:44:00,136.164,136.166,136.148,136.166,65200000.0
2005-09-21 07:45:00,136.165,136.175,136.165,136.17,177399999.0
2005-09-21 07:46:00,136.17,136.174,136.16,136.163,92700002.0
2005-09-21 07:47:00,136.158,136.158,136.142,136.145,34400000.0
2005-09-21 07:48:00,136.147,136.161,136.147,136.155,147100001.0
2005-09-21 07:49:00,136.177,136.192,136.177,136.182,43300000.0
2005-09-21 07:50:00,136.182,136.182,136.166,136.169,37800000.0
2005-09-21 07:51:00,136.168,136.175,136.163,136.175,16300000.0
2005-09-21 07:52:00,136.174,136.185,136.169,136.185,79900000.0
2005-09-21 07:53:00,136.197,136.197,136.18,136.18,37100000.0
2005-09-21 07:54:00,136.169,136.192,136.162,136.192,95300000.0
2005-09-21 07:55:00,136.215,136.225,136.201,136.211,73300001.0
2005-09-21 07:56:00,136.207,136.209,136.196,136.196,118500002.0
2005-09-21 07:57:00,136.211,136.236,136.211,136.228,61000000.0
2005-09-21 07:58:00,136.242,136.243,136.216,136.219,70399999.0
2005-09-21 07:59:00,136.203,136.213,136.189,136.192,127599999.0
2005-09-21 08:00:00,136.181,136.19,136.177,136.19,112800002.0
2005-09-21 08:01:00,136.192,136.192,136.166,136.166,62099999.0
2005-09-21 08:02:00,136.142,136.151,136.113,136.124,54900000.0
2005-09-21 08:03:00,136.106,136.125,136.106,136.125,38200001.0
2005-09-21 08:04:00,136.131,136.135,136.12,136.121,195800001.0
2005-09-21 08:05:00,136.108,136.125,136.106,136.125,110500000.0
2005-09-21 08:06:00,136.134,136.138,136.118,136.121,133099999.0
2005-09-21 08:07:00,136.109,136.112,136.106,136.112,45500000.0
2005-09-21 08:08:00,136.133,136.14,136.123,136.128,157400001.0
2005-09-21 08:09:00,136.13,136.141,136.123,136.14,95999999.0
2005-09-21 08:10:00,136.143,136.153,136.142,136.143,131799998.0
2005-09-21 08:11:00,136.149,136.166,136.144,136.166,101600001.0
2005-09-21 08:12:00,136.175,136.192,136.175,136.177,63699999.0
2005-09-21 08:13:00,136.172,136.183,136.164,136.164,112300002.0
2005-09-21 08:14:00,136.163,136.163,136.155,136.16,91899998.0
2005-09-21 08:15:00,136.152,136.152,136.137,136.141,81400000.0
2005-09-21 08:16:00,136.137,136.165,136.136,136.165,50299998.0
2005-09-21 08:17:00,136.176,136.189,136.169,136.184,118999999.0
2005-09-21 08:18:00,136.186,136.193,136.177,136.177,69500000.0
2005-09-21 08:19:00,136.168,136.186,136.167,136.171,104300003.0
2005-09-21 08:20:00,136.18,136.184,136.175,136.175,109400001.0
2005-09-21 08:21:00,136.164,136.164,136.124,136.14,99900001.0
2005-09-21 08:22:00,136.131,136.136,136.116,136.136,76800001.0
2005-09-21 08:23:00,136.139,136.155,136.137,136.155,111900000.0
2005-09-21 08:24:00,136.165,136.179,136.165,136.175,84800000.0
2005-09-21 08:25:00,136.18,136.188,136.174,136.174,58399999.0
2005-09-21 08:26:00,136.183,136.183,136.174,136.174,85999999.0
2005-09-21 08:27:00,136.165,136.17,136.135,136.135,103200001.0
2005-09-21 08:28:00,136.122,136.122,136.093,136.093,157099999.0
2005-09-21 08:29:00,136.098,136.112,136.098,136.112,62799999.0
2005-09-21 08:30:00,136.102,136.102,136.08,136.08,126800002.0
2005-09-21 08:31:00,136.094,136.105,136.088,136.091,79700000.0
2005-09-21 08:32:00,136.09,136.107,136.09,136.092,79900000.0
2005-09-21 08:33:00,136.087,136.094,136.077,136.077,124299999.0
2005-09-21 08:34:00,136.076,136.119,136.076,136.119,193100002.0
2005-09-21 08:35:00,136.116,136.143,136.111,136.128,56600001.0
2005-09-21 08:36:00,136.132,136.154,136.132,136.141,151599998.0
2005-09-21 08:37:00,136.135,136.137,136.115,136.137,147700000.0
2005-09-21 08:38:00,136.135,136.147,136.128,136.147,94300002.0
2005-09-21 08:39:00,136.132,136.16,136.13,136.16,93000002.0
2005-09-21 08:40:00,136.165,136.165,136.104,136.104,43200001.0
2005-09-21 08:41:00,136.088,136.107,136.087,136.1,129900000.0
2005-09-21 08:42:00,136.09,136.11,136.084,136.11,190299999.0
2005-09-21 08:43:00,136.106,136.106,136.076,136.097,135100002.0
2005-09-21 08:44:00,136.1,136.112,136.095,136.112,82800001.0
2005-09-21 08:45:00,136.11,136.11,136.093,136.093,87799999.0
2005-09-21 08:46:00,136.1,136.118,136.1,136.1,17900000.0
2005-09-21 08:47:00,136.099,136.106,136.099,136.106,36700000.0
2005-09-21 08:48:00,136.115,136.12,136.105,136.118,70200002.0
2005-09-21 08:49:00,136.103,136.123,136.103,136.123,106300002.0
2005-09-21 08:50:00,136.129,136.135,136.115,136.127,103200000.0
2005-09-21 08:51:00,136.12,136.134,136.106,136.12,147999999.0
2005-09-21 08:52:00,136.112,136.118,136.108,136.118,124099999.0
2005-09-21 08:53:00,136.113,136.113,136.098,136.107,71099998.0
2005-09-21 08:54:00,136.11,136.11,136.105,136.108,63600000.0
2005-09-21 08:55:00,136.103,136.112,136.094,136.112,59800000.0
2005-09-21 08:56:00,136.11,136.119,136.11,136.112,133299999.0
2005-09-21 08:57:00,136.112,136.112,136.096,136.096,157499998.0
2005-09-21 08:58:00,136.089,136.108,136.089,136.096,108599998.0
2005-09-21 08:59:00,136.095,136.097,136.085,136.088,171599999.0
2005-09-21 09:00:00,136.088,136.092,136.082,136.088,49700000.0
2005-09-21 09:01:00,136.091,136.097,136.07,136.07,102700003.0
2005-09-21 09:02:00,136.061,136.062,136.05,136.059,73000000.0
2005-09-21 09:03:00,136.073,136.092,136.073,136.085,39300000.0
2005-09-21 09:04:00,136.077,136.091,136.073,136.088,75300000.0
2005-09-21 09:05:00,136.088,136.088,136.084,136.088,71900001.0
2005-09-21 09:06:00,136.084,136.092,136.075,136.091,121199999.0
2005-09-21 09:07:00,136.095,136.109,136.094,136.1,69499999.0
2005-09-21 09:08:00,136.102,136.109,136.101,136.108,122700000.0
2005-09-21 09:09:00,136.115,136.141,136.115,136.141,95600000.0
2005-09-21 09:10:00,136.131,136.136,136.131,136.131,116099998.0
2005-09-21 09:11:00,136.129,136.129,136.082,136.082,48100000.0
2005-09-21 09:12:00,136.085,136.097,136.085,136.09,142200000.0
2005-09-21 09:13:00,136.098,136.098,136.089,136.097,22200000.0
2005-09-21 09:14:00,136.094,136.095,136.08,136.08,117800001.0
2005-09-21 09:15:00,136.082,136.088,136.081,136.088,37300000.0
2005-09-21 09:16:00,136.088,136.097,136.081,136.097,47000000.0
2005-09-21 09:17:00,136.11,136.119,136.105,136.105,92000002.0
2005-09-21 09:18:00,136.104,136.117,136.086,136.117,51600000.0
2005-09-21 09:19:00,136.114,136.114,136.091,136.106,65400000.0
2005-09-21 09:20:00,136.101,136.108,136.094,136.105,76800000.0
2005-09-21 09:21:00,136.118,136.129,136.113,136.129,58699999.0
2005-09-21 09:22:00,136.136,136.136,136.115,136.121,132599997.0
2005-09-21 09:23:00,136.123,136.135,136.123,136.133,112900000.0
2005-09-21 09:24:00,136.134,136.141,136.127,136.127,146000000.0
2005-09-21 09:25:00,136.125,136.135,136.125,136.13,38400000.0
2005-09-21 09:26:00,136.129,136.129,136.108,136.11,88099999.0
2005-09-21 09:27:00,136.119,136.119,136.096,136.1,113900000.0
2005-09-21 09:28:00,136.096,136.12,136.096,136.112,66100000.0
2005-09-21 09:29:00,136.104,136.109,136.09,136.095,121800002.0
2005-09-21 09:30:00,136.105,136.116,136.105,136.11,63900001.0
2005-09-21 09:31:00,136.109,136.115,136.097,136.109,86499999.0
2005-09-21 09:32:00,136.107,136.119,136.101,136.104,119000001.0
2005-09-21 09:33:00,136.105,136.109,136.103,136.103,61500000.0
2005-09-21 09:34:00,136.097,136.124,136.095,136.111,87099999.0
2005-09-21 09:35:00,136.105,136.118,136.103,136.103,125199999.0
2005-09-21 09:36:00,136.11,136.126,136.105,136.126,106900002.0
2005-09-21 09:37:00,136.115,136.115,136.087,136.104,127000003.0
2005-09-21 09:38:00,136.093,136.093,136.073,136.079,54600001.0
2005-09-21 09:39:00,136.082,136.09,136.074,136.074,87700000.0
2005-09-21 09:40:00,136.08,136.084,136.07,136.073,189699996.0
2005-09-21 09:41:00,136.082,136.098,136.082,136.092,83900000.0
2005-09-21 09:42:00,136.097,136.111,136.088,136.111,116000002.0
2005-09-21 09:43:00,136.106,136.125,136.1,136.1,49300000.0
2005-09-21 09:44:00,136.094,136.106,136.089,136.089,106299999.0
2005-09-21 09:45:00,136.083,136.083,136.069,136.069,82899998.0
2005-09-21 09:46:00,136.068,136.068,136.054,136.054,52300000.0
2005-09-21 09:47:00,136.045,136.046,136.031,136.043,74099999.0
2005-09-21 09:48:00,136.048,136.049,136.036,136.049,91599999.0
2005-09-21 09:49:00,136.046,136.046,136.018,136.018,97900001.0
2005-09-21 09:50:00,136.005,136.005,135.973,135.973,33100000.0
2005-09-21 09:51:00,135.972,135.991,135.972,135.991,60000000.0
2005-09-21 09:52:00,135.988,136.018,135.988,136.004,54500000.0
2005-09-21 09:53:00,136.006,136.006,135.997,135.999,39200000.0
2005-09-21 09:54:00,136.007,136.028,136.007,136.027,45600000.0
2005-09-21 09:55:00,136.018,136.034,136.009,136.029,151999998.0
2005-09-21 09:56:00,136.032,136.039,136.018,136.023,66800000.0
2005-09-21 09:57:00,136.027,136.037,136.022,136.029,184000001.0
2005-09-21 09:58:00,136.025,136.025,136.022,136.022,9600000.0
2005-09-21 09:59:00,136.018,136.039,136.015,136.039,69200001.0
2005-09-21 10:00:00,136.041,136.041,136.021,136.041,92800000.0
2005-09-21 10:01:00,136.038,136.044,136.024,136.034,90999998.0
2005-09-21 10:02:00,136.028,136.044,136.027,136.035,80500001.0
2005-09-21 10:03:00,136.04,136.04,136.009,136.017,110399999.0
2005-09-21 10:04:00,136.016,136.016,135.993,136.001,98999999.0
2005-09-21 10:05:00,135.99,135.99,135.99,135.99,7500000.0
2005-09-21 10:06:00,135.997,136.012,135.997,136.009,95700000.0
2005-09-21 10:07:00,136.008,136.01,136.005,136.005,127699998.0
2005-09-21 10:08:00,136.017,136.032,136.017,136.031,70900001.0
2005-09-21 10:09:00,136.04,136.064,136.04,136.06,164400001.0
2005-09-21 10:10:00,136.059,136.059,136.034,136.034,80899999.0
2005-09-21 10:11:00,136.033,136.075,136.033,136.075,78700000.0
2005-09-21 10:12:00,136.082,136.103,136.082,136.085,121900000.0
2005-09-21 10:13:00,136.08,136.098,136.068,136.098,94999999.0
2005-09-21 10:14:00,136.097,136.116,136.097,136.11,81000001.0
2005-09-21 10:15:00,136.107,136.116,136.098,136.098,99400000.0
2005-09-21 10:16:00,136.101,136.124,136.101,136.118,43200000.0
2005-09-21 10:17:00,136.106,136.106,136.068,136.07,55400000.0
2005-09-21 10:18:00,136.06,136.06,136.041,136.042,111800001.0
2005-09-21 10:19:00,136.042,136.042,135.992,136.002,67799999.0
2005-09-21 10:20:00,136.017,136.05,136.017,136.045,178500003.0
2005-09-21 10:21:00,136.031,136.047,136.023,136.029,114500000.0
2005-09-21 10:22:00,136.023,136.038,136.012,136.026,49500000.0
2005-09-21 10:23:00,136.012,136.016,136.004,136.011,71200001.0
2005-09-21 10:24:00,136.004,136.008,135.988,135.993,90599999.0
2005-09-21 10:25:00,136.002,136.015,135.99,136.015,92699999.0
2005-09-21 10:26:00,136.013,136.015,135.999,136.002,135600001.0
2005-09-21 10:27:00,136.012,136.03,136.012,136.03,10700000.0
2005-09-21 10:28:00,136.033,136.041,136.028,136.037,94599998.0
2005-09-21 10:29:00,136.041,136.049,136.036,136.045,76400000.0
2005-09-21 10:30:00,136.04,136.04,136.02,136.03,210500001.0
2005-09-21 10:31:00,136.025,136.027,136.012,136.027,121499998.0
2005-09-21 10:32:00,136.024,136.03,136.024,136.03,77400000.0
2005-09-21 10:33:00,136.031,136.047,136.031,136.045,94600002.0
2005-09-21 10:34:00,136.036,136.036,136.034,136.034,17600000.0
2005-09-21 10:35:00,136.035,136.044,136.025,136.037,57200000.0
2005-09-21 10:36:00,136.038,136.056,136.038,136.048,129699997.0
2005-09-21 10:37:00,136.056,136.069,136.056,136.065,51900000.0
2005-09-21 10:38:00,136.062,136.062,136.031,136.031,125100003.0
2005-09-21 10:39:00,136.034,136.051,136.034,136.047,17600000.0
2005-09-21 10:40:00,136.078,136.094,136.067,136.067,99900000.0
2005-09-21 10:41:00,136.079,136.085,136.067,136.073,118300000.0
2005-09-21 10:42:00,136.07,136.073,136.059,136.063,62100001.0
2005-09-21 10:43:00,136.072,136.093,136.069,136.077,150800001.0
2005-09-21 10:44:00,136.096,136.103,136.086,136.1,120499999.0
2005-09-21 10:45:00,136.083,136.106,136.083,136.094,157700002.0
2005-09-21 10:46:00,136.082,136.088,136.077,136.088,56400000.0
2005-09-21 10:47:00,136.077,136.077,136.068,136.068,28399999.0
2005-09-21 10:48:00,136.065,136.075,136.055,136.061,155699998.0
2005-09-21 10:49:00,136.062,136.07,136.048,136.053,79900000.0
2005-09-21 10:50:00,136.062,136.105,136.053,136.105,89599998.0
2005-09-21 10:51:00,136.116,136.116,136.106,136.114,100100000.0
2005-09-21 10:52:00,136.105,136.107,136.087,136.087,141000000.0
2005-09-21 10:53:00,136.095,136.11,136.095,136.106,86299997.0
2005-09-21 10:54:00,136.103,136.103,136.076,136.078,168100000.0
2005-09-21 10:55:00,136.076,136.08,136.066,136.072,86500000.0
2005-09-21 10:56:00,136.086,136.093,136.024,136.024,71900003.0
2005-09-21 10:57:00,135.985,135.985,135.952,135.961,93800000.0
2005-09-21 10:58:00,135.942,135.948,135.91,135.91,148500000.0
2005-09-21 10:59:00,135.911,135.928,135.904,135.916,166700002.0
2005-09-21 11:00:00,135.918,135.918,135.87,135.87,92799999.0
2005-09-21 11:01:00,135.869,135.92,135.869,135.92,91899998.0
2005-09-21 11:02:00,135.903,135.903,135.873,135.88,87299998.0
2005-09-21 11:03:00,135.885,135.895,135.885,135.885,86299999.0
2005-09-21 11:04:00,135.887,135.912,135.887,135.905,91899999.0
2005-09-21 11:05:00,135.914,135.93,135.903,135.928,141999997.0
2005-09-21 11:06:00,135.923,135.941,135.92,135.941,85600001.0
2005-09-21 11:07:00,135.938,135.96,135.938,135.96,41300000.0
2005-09-21 11:08:00,135.975,135.975,135.953,135.96,111799998.0
2005-09-21 11:09:00,135.978,135.993,135.973,135.991,56399999.0
2005-09-21 11:10:00,135.989,135.996,135.988,135.989,49600000.0
2005-09-21 11:11:00,135.995,135.995,135.968,135.969,116899999.0
2005-09-21 11:12:00,135.98,135.998,135.98,135.99,129299997.0
2005-09-21 11:13:00,135.988,135.993,135.985,135.99,62700001.0
2005-09-21 11:14:00,135.993,136.024,135.993,136.024,108300001.0
2005-09-21 11:15:00,136.023,136.046,136.023,136.046,29600000.0
2005-09-21 11:16:00,136.054,136.068,136.052,136.068,55599999.0
2005-09-21 11:17:00,136.07,136.07,136.044,136.044,143200002.0
2005-09-21 11:18:00,136.036,136.036,136.007,136.007,37099999.0
2005-09-21 11:19:00,136.011,136.014,135.995,135.995,115099998.0
2005-09-21 11:20:00,135.981,136.007,135.978,135.989,158799998.0
2005-09-21 11:21:00,135.995,136.006,135.995,136.003,71200000.0
2005-09-21 11:22:00,136.002,136.002,135.993,135.993,151099998.0
2005-09-21 11:23:00,135.976,135.994,135.972,135.994,106699999.0
2005-09-21 11:24:00,135.999,135.999,135.979,135.979,47200000.0
2005-09-21 11:25:00,135.978,135.99,135.977,135.98,86399999.0
2005-09-21 11:26:00,135.98,135.995,135.98,135.995,52999999.0
2005-09-21 11:27:00,135.994,135.994,135.954,135.954,106600000.0
2005-09-21 11:28:00,135.946,135.946,135.925,135.935,49300000.0
2005-09-21 11:29:00,135.931,135.931,135.915,135.923,233600002.0
2005-09-21 11:30:00,135.946,135.962,135.934,135.934,75499999.0
2005-09-21 11:31:00,135.921,135.944,135.921,135.939,112500000.0
2005-09-21 11:32:00,135.944,135.958,135.944,135.958,105400000.0
2005-09-21 11:33:00,135.963,135.971,135.956,135.963,170399996.0
2005-09-21 11:34:00,135.959,135.959,135.93,135.931,119100000.0
2005-09-21 11:35:00,135.925,135.935,135.92,135.92,147100001.0
2005-09-21 11:36:00,135.937,135.942,135.926,135.932,122299998.0
2005-09-21 11:37:00,135.933,135.933,135.918,135.927,31200000.0
2005-09-21 11:38:00,135.933,135.934,135.893,135.899,136899996.0
2005-09-21 11:39:00,135.897,135.898,135.875,135.879,47800000.0
2005-09-21 11:40:00,135.848,135.848,135.829,135.831,51899999.0
2005-09-21 11:41:00,135.838,135.858,135.833,135.856,76499999.0
2005-09-21 11:42:00,135.857,135.859,135.856,135.859,47400000.0
2005-09-21 11:43:00,135.86,135.86,135.843,135.85,86299999.0
2005-09-21 11:44:00,135.858,135.864,135.852,135.853,64800000.0
2005-09-21 11:45:00,135.853,135.865,135.847,135.865,82899998.0
2005-09-21 11:46:00,135.862,135.864,135.848,135.848,44400000.0
2005-09-21 11:47:00,135.836,135.855,135.834,135.849,54000000.0
2005-09-21 11:48:00,135.862,135.867,135.826,135.826,86700000.0
2005-09-21 11:49:00,135.811,135.83,135.803,135.825,108799999.0
2005-09-21 11:50:00,135.814,135.816,135.793,135.807,95600001.0
2005-09-21 11:51:00,135.809,135.825,135.809,135.825,45600000.0
2005-09-21 11:52:00,135.813,135.833,135.813,135.829,112699998.0
2005-09-21 11:53:00,135.833,135.85,135.833,135.85,75299999.0
2005-09-21 11:54:00,135.848,135.853,135.842,135.843,90200001.0
2005-09-21 11:55:00,135.843,135.843,135.828,135.838,122200003.0
2005-09-21 11:56:00,135.849,135.854,135.848,135.848,70799999.0
2005-09-21 11:57:00,135.851,135.858,135.843,135.843,45000000.0
2005-09-21 11:58:00,135.845,135.857,135.843,135.843,58400000.0
2005-09-21 11:59:00,135.84,135.85,135.838,135.85,225000003.0
2005-09-21 12:00:00,135.843,135.846,135.83,135.846,105899998.0
2005-09-21 12:01:00,135.844,135.852,135.841,135.841,43200000.0
2005-09-21 12:02:00,135.84,135.854,135.84,135.846,115700001.0
2005-09-21 12:03:00,135.846,135.861,135.84,135.842,122400001.0
2005-09-21 12:04:00,135.842,135.855,135.842,135.855,88700003.0
2005-09-21 12:05:00,135.853,135.858,135.85,135.852,88100002.0
2005-09-21 12:06:00,135.844,135.854,135.84,135.843,108599998.0
2005-09-21 12:07:00,135.836,135.862,135.836,135.86,140900000.0
2005-09-21 12:08:00,135.855,135.855,135.85,135.851,78099999.0
2005-09-21 12:09:00,135.86,135.868,135.852,135.863,120500001.0
2005-09-21 12:10:00,135.875,135.877,135.866,135.877,105599999.0
2005-09-21 12:11:00,135.883,135.885,135.87,135.873,41600000.0
2005-09-21 12:12:00,135.871,135.902,135.871,135.902,42400001.0
2005-09-21 12:13:00,135.91,135.915,135.91,135.91,55100000.0
2005-09-21 12:14:00,135.912,135.922,135.905,135.911,123200000.0
2005-09-21 12:15:00,135.915,135.926,135.911,135.917,146299998.0
2005-09-21 12:16:00,135.913,135.913,135.898,135.903,74299999.0
2005-09-21 12:17:00,135.898,135.918,135.894,135.918,81299999.0
2005-09-21 12:18:00,135.917,135.917,135.9,135.903,67200000.0
2005-09-21 12:19:00,135.902,135.915,135.902,135.913,155299999.0
2005-09-21 12:20:00,135.907,135.924,135.907,135.915,94899998.0
2005-09-21 12:21:00,135.914,135.922,135.902,135.902,74599999.0
2005-09-21 12:22:00,135.913,135.927,135.911,135.914,60800000.0
2005-09-21 12:23:00,135.919,135.952,135.919,135.952,32800000.0
2005-09-21 12:24:00,135.948,135.953,135.939,135.943,187600001.0
2005-09-21 12:25:00,135.945,135.945,135.937,135.94,57900001.0
2005-09-21 12:26:00,135.939,135.941,135.932,135.938,33100000.0
2005-09-21 12:27:00,135.937,135.947,135.937,135.947,92299998.0
2005-09-21 12:28:00,135.95,135.95,135.95,135.95,58700002.0
2005-09-21 12:29:00,135.95,135.955,135.945,135.945,64800000.0
2005-09-21 12:30:00,135.945,135.962,135.945,135.962,77100000.0
2005-09-21 12:31:00,135.965,135.965,135.96,135.96,79700000.0
2005-09-21 12:32:00,135.96,135.96,135.934,135.934,57900000.0
2005-09-21 12:33:00,135.933,135.933,135.917,135.925,69600000.0
2005-09-21 12:34:00,135.921,135.934,135.921,135.924,178899995.0
2005-09-21 12:35:00,135.927,135.942,135.927,135.935,89499999.0
2005-09-21 12:36:00,135.935,135.943,135.925,135.943,83899999.0
2005-09-21 12:37:00,135.942,135.946,135.938,135.938,41900000.0
2005-09-21 12:38:00,135.928,135.944,135.928,135.929,41600000.0
2005-09-21 12:39:00,135.928,135.928,135.921,135.921,72699999.0
2005-09-21 12:40:00,135.93,135.946,135.93,135.943,32800000.0
2005-09-21 12:41:00,135.931,135.946,135.931,135.942,96200000.0
2005-09-21 12:42:00,135.944,135.963,135.944,135.95,117200002.0
2005-09-21 12:43:00,135.959,135.972,135.959,135.972,65600000.0
2005-09-21 12:44:00,135.976,135.993,135.976,135.993,56200000.0
2005-09-21 12:45:00,135.998,135.999,135.984,135.987,43900001.0
2005-09-21 12:46:00,135.984,135.997,135.981,135.99,136899998.0
2005-09-21 12:47:00,135.971,135.971,135.942,135.942,87300000.0
2005-09-21 12:48:00,135.942,135.942,135.918,135.918,106499998.0
2005-09-21 12:49:00,135.918,135.918,135.905,135.907,68799999.0
2005-09-21 12:50:00,135.892,135.892,135.857,135.859,156799998.0
2005-09-21 12:51:00,135.87,135.899,135.87,135.89,169900001.0
2005-09-21 12:52:00,135.892,135.892,135.853,135.854,124900002.0
2005-09-21 12:53:00,135.859,135.878,135.859,135.862,171599999.0
2005-09-21 12:54:00,135.856,135.873,135.852,135.873,102499999.0
2005-09-21 12:55:00,135.883,135.886,135.873,135.873,153199999.0
2005-09-21 12:56:00,135.873,135.88,135.853,135.864,133100001.0
2005-09-21 12:57:00,135.869,135.871,135.854,135.854,97500000.0
2005-09-21 12:58:00,135.852,135.859,135.852,135.853,144000002.0
2005-09-21 12:59:00,135.848,135.848,135.835,135.835,92200000.0
2005-09-21 13:00:00,135.84,135.84,135.833,135.838,38400000.0
2005-09-21 13:01:00,135.826,135.829,135.815,135.826,70100001.0
2005-09-21 13:02:00,135.833,135.862,135.833,135.857,45700000.0
2005-09-21 13:03:00,135.853,135.856,135.846,135.855,144500001.0
2005-09-21 13:04:00,135.852,135.854,135.841,135.846,99500001.0
2005-09-21 13:05:00,135.838,135.852,135.838,135.848,80700001.0
2005-09-21 13:06:00,135.848,135.858,135.845,135.852,55699999.0
2005-09-21 13:07:00,135.852,135.856,135.852,135.853,77999999.0
2005-09-21 13:08:00,135.857,135.863,135.85,135.863,46399999.0
2005-09-21 13:09:00,135.858,135.877,135.851,135.877,56099999.0
2005-09-21 13:10:00,135.877,135.894,135.869,135.894,68000000.0
2005-09-21 13:11:00,135.896,135.896,135.882,135.896,76700000.0
2005-09-21 13:12:00,135.897,135.897,135.882,135.882,70099999.0
2005-09-21 13:13:00,135.893,135.911,135.888,135.908,99700000.0
2005-09-21 13:14:00,135.905,135.932,135.905,135.93,84100000.0
2005-09-21 13:15:00,135.928,135.942,135.928,135.942,101500000.0
2005-09-21 13:16:00,135.941,135.943,135.931,135.938,98700000.0
2005-09-21 13:17:00,135.93,135.93,135.91,135.91,22100000.0
2005-09-21 13:18:00,135.92,135.942,135.92,135.937,63599998.0
2005-09-21 13:19:00,135.936,135.948,135.936,135.941,24900000.0
2005-09-21 13:20:00,135.939,135.955,135.938,135.94,59500000.0
2005-09-21 13:21:00,135.932,135.945,135.928,135.945,86300001.0
2005-09-21 13:22:00,135.959,135.974,135.947,135.974,160700000.0
2005-09-21 13:23:00,135.975,135.976,135.959,135.976,77500001.0
2005-09-21 13:24:00,135.98,136.0,135.972,136.0,83400001.0
2005-09-21 13:25:00,135.998,136.0,135.991,135.999,79199998.0
2005-09-21 13:26:00,135.996,135.996,135.978,135.991,106000001.0
2005-09-21 13:27:00,135.989,136.007,135.987,136.007,39000000.0
2005-09-21 13:28:00,136.001,136.024,136.001,136.024,197500000.0
2005-09-21 13:29:00,136.016,136.016,136.002,136.002,42399999.0
2005-09-21 13:30:00,135.999,136.0,135.993,135.998,64800000.0
2005-09-21 13:31:00,135.977,135.986,135.975,135.985,102199999.0
2005-09-21 13:32:00,135.969,135.981,135.964,135.964,92999998.0
2005-09-21 13:33:00,135.972,135.983,135.972,135.98,92599999.0
2005-09-21 13:34:00,135.976,136.0,135.976,136.0,107100002.0
2005-09-21 13:35:00,135.991,135.994,135.976,135.978,83499998.0
2005-09-21 13:36:00,135.984,135.986,135.984,135.986,26300000.0
2005-09-21 13:37:00,135.995,136.025,135.995,136.025,118999999.0
2005-09-21 13:38:00,136.018,136.035,136.01,136.035,62299999.0
2005-09-21 13:39:00,136.035,136.035,135.998,135.998,100399999.0
2005-09-21 13:40:00,135.998,136.014,135.984,135.984,81600000.0
2005-09-21 13:41:00,135.983,135.997,135.982,135.997,40800000.0
2005-09-21 13:42:00,136.01,136.031,136.01,136.018,65999999.0
2005-09-21 13:43:00,136.01,136.01,135.991,136.004,133500000.0
2005-09-21 13:44:00,136.007,136.035,136.007,136.018,93200000.0
2005-09-21 13:45:00,136.018,136.026,136.014,136.016,94900002.0
2005-09-21 13:46:00,136.024,136.032,136.021,136.021,55200002.0
2005-09-21 13:47:00,136.013,136.019,136.003,136.012,88199999.0
2005-09-21 13:48:00,136.007,136.007,136.006,136.006,34400000.0
2005-09-21 13:49:00,135.983,135.983,135.964,135.964,26400000.0
2005-09-21 13:50:00,135.95,135.965,135.95,135.96,172200001.0
2005-09-21 13:51:00,135.97,135.973,135.95,135.964,80300001.0
2005-09-21 13:52:00,135.98,135.999,135.98,135.998,46700000.0
2005-09-21 13:53:00,135.978,135.989,135.965,135.966,103100001.0
2005-09-21 13:54:00,135.95,135.974,135.945,135.967,96599999.0
2005-09-21 13:55:00,135.977,135.995,135.944,135.944,67500001.0
2005-09-21 13:56:00,135.918,135.93,135.899,135.913,88800002.0
2005-09-21 13:57:00,135.893,135.912,135.891,135.897,87799997.0
2005-09-21 13:58:00,135.904,135.904,135.887,135.898,26300001.0
2005-09-21 13:59:00,135.9,135.904,135.889,135.889,89000001.0
2005-09-21 14:00:00,135.897,135.906,135.895,135.895,105899998.0
2005-09-21 14:01:00,135.897,135.902,135.895,135.902,58100000.0
2005-09-21 14:02:00,135.889,135.904,135.889,135.902,126999998.0
2005-09-21 14:03:00,135.918,135.92,135.893,135.902,75800000.0
2005-09-21 14:04:00,135.905,135.916,135.899,135.915,74799999.0
2005-09-21 14:05:00,135.902,135.905,135.891,135.891,97500000.0
2005-09-21 14:06:00,135.889,135.889,135.877,135.877,88499999.0
2005-09-21 14:07:00,135.867,135.878,135.867,135.878,72199998.0
2005-09-21 14:08:00,135.879,135.889,135.87,135.873,161200002.0
2005-09-21 14:09:00,135.876,135.885,135.872,135.873,190400004.0
2005-09-21 14:10:00,135.887,135.906,135.887,135.899,126900000.0
2005-09-21 14:11:00,135.912,135.912,135.902,135.902,38400000.0
2005-09-21 14:12:00,135.897,135.897,135.869,135.876,41600001.0
2005-09-21 14:13:00,135.879,135.906,135.879,135.905,103300002.0
2005-09-21 14:14:00,135.922,135.929,135.895,135.917,119500000.0
2005-09-21 14:15:00,135.915,135.923,135.899,135.901,119999999.0
2005-09-21 14:16:00,135.896,135.903,135.89,135.9,99500001.0
2005-09-21 14:17:00,135.893,135.893,135.884,135.886,84800000.0
2005-09-21 14:18:00,135.879,135.896,135.875,135.875,145199996.0
2005-09-21 14:19:00,135.873,135.88,135.871,135.871,43900000.0
2005-09-21 14:20:00,135.876,135.884,135.865,135.884,69500002.0
2005-09-21 14:21:00,135.87,135.879,135.857,135.857,103000001.0
2005-09-21 14:22:00,135.857,135.857,135.835,135.843,133900000.0
2005-09-21 14:23:00,135.832,135.832,135.804,135.804,31900000.0
2005-09-21 14:24:00,135.811,135.811,135.796,135.802,51300000.0
2005-09-21 14:25:00,135.784,135.79,135.781,135.79,61600000.0
2005-09-21 14:26:00,135.794,135.796,135.794,135.796,34999999.0
2005-09-21 14:27:00,135.803,135.803,135.782,135.796,158000002.0
2005-09-21 14:28:00,135.793,135.797,135.778,135.797,133400001.0
2005-09-21 14:29:00,135.789,135.802,135.789,135.8,71899999.0
2005-09-21 14:30:00,135.799,135.818,135.799,135.806,99500003.0
2005-09-21 14:31:00,135.817,135.822,135.812,135.819,78699999.0
2005-09-21 14:32:00,135.806,135.806,135.772,135.779,61100000.0
2005-09-21 14:33:00,135.782,135.782,135.756,135.761,216500001.0
2005-09-21 14:34:00,135.764,135.781,135.764,135.778,174100000.0
2005-09-21 14:35:00,135.776,135.778,135.76,135.778,83100000.0
2005-09-21 14:36:00,135.787,135.819,135.787,135.812,83200000.0
2005-09-21 14:37:00,135.817,135.817,135.804,135.81,95900001.0
2005-09-21 14:38:00,135.802,135.83,135.802,135.823,202499997.0
2005-09-21 14:39:00,135.835,135.846,135.828,135.846,175200003.0
2005-09-21 14:40:00,135.855,135.859,135.852,135.857,93700001.0
2005-09-21 14:41:00,135.86,135.863,135.852,135.854,115399998.0
2005-09-21 14:42:00,135.851,135.875,135.851,135.875,126200001.0
2005-09-21 14:43:00,135.87,135.873,135.854,135.854,62600000.0
2005-09-21 14:44:00,135.871,135.877,135.86,135.877,85600000.0
2005-09-21 14:45:00,135.872,135.877,135.864,135.872,65000000.0
2005-09-21 14:46:00,135.88,135.884,135.875,135.875,48599999.0
2005-09-21 14:47:00,135.879,135.902,135.879,135.887,99800000.0
2005-09-21 14:48:00,135.893,135.91,135.892,135.894,91400001.0
2005-09-21 14:49:00,135.886,135.89,135.886,135.89,105900001.0
2005-09-21 14:50:00,135.898,135.904,135.89,135.898,60600001.0
2005-09-21 14:51:00,135.887,135.898,135.88,135.893,167799999.0
2005-09-21 14:52:00,135.883,135.885,135.87,135.879,105200000.0
2005-09-21 14:53:00,135.876,135.889,135.87,135.87,61700000.0
2005-09-21 14:54:00,135.87,135.881,135.861,135.881,141800000.0
2005-09-21 14:55:00,135.879,135.895,135.872,135.875,155999995.0
2005-09-21 14:56:00,135.884,135.898,135.884,135.89,200499999.0
2005-09-21 14:57:00,135.897,135.914,135.893,135.914,128800004.0
2005-09-21 14:58:00,135.91,135.916,135.895,135.895,71900001.0
2005-09-21 14:59:00,135.905,135.905,135.892,135.892,48100000.0
2005-09-21 15:00:00,135.907,135.915,135.901,135.904,71300001.0
2005-09-21 15:01:00,135.909,135.909,135.906,135.906,17600000.0
2005-09-21 15:02:00,135.903,135.913,135.895,135.895,92899999.0
2005-09-21 15:03:00,135.889,135.899,135.886,135.898,142999998.0
2005-09-21 15:04:00,135.898,135.898,135.887,135.887,82800000.0
2005-09-21 15:05:00,135.88,135.896,135.879,135.879,64100001.0
2005-09-21 15:06:00,135.877,135.907,135.875,135.898,80000000.0
2005-09-21 15:07:00,135.897,135.897,135.853,135.854,63000001.0
2005-09-21 15:08:00,135.865,135.874,135.865,135.869,36900000.0
2005-09-21 15:09:00,135.855,135.858,135.846,135.847,54599999.0
2005-09-21 15:10:00,135.838,135.864,135.838,135.86,125399998.0
2005-09-21 15:11:00,135.857,135.866,135.846,135.846,60900000.0
2005-09-21 15:12:00,135.836,135.849,135.821,135.824,137100002.0
2005-09-21 15:13:00,135.826,135.852,135.826,135.837,109400001.0
2005-09-21 15:14:00,135.843,135.857,135.843,135.85,215200002.0
2005-09-21 15:15:00,135.833,135.857,135.833,135.857,58000000.0
2005-09-21 15:16:00,135.851,135.865,135.851,135.857,157699997.0
2005-09-21 15:17:00,135.853,135.853,135.833,135.84,62300000.0
2005-09-21 15:18:00,135.838,135.838,135.818,135.825,105200002.0
2005-09-21 15:19:00,135.816,135.846,135.816,135.846,97999998.0
2005-09-21 15:20:00,135.842,135.842,135.815,135.825,106200002.0
2005-09-21 15:21:00,135.822,135.829,135.821,135.829,166100001.0
2005-09-21 15:22:00,135.83,135.83,135.81,135.818,142400001.0
2005-09-21 15:23:00,135.821,135.833,135.808,135.833,118300003.0
2005-09-21 15:24:00,135.843,135.846,135.836,135.846,27700000.0
2005-09-21 15:25:00,135.852,135.852,135.835,135.835,46599999.0
2005-09-21 15:26:00,135.841,135.841,135.823,135.825,88200000.0
2005-09-21 15:27:00,135.837,135.849,135.827,135.837,40300000.0
2005-09-21 15:28:00,135.843,135.843,135.827,135.842,138699997.0
2005-09-21 15:29:00,135.838,135.838,135.801,135.814,120200001.0
2005-09-21 15:30:00,135.813,135.826,135.802,135.805,77600000.0
2005-09-21 15:31:00,135.791,135.826,135.786,135.826,80900000.0
2005-09-21 15:32:00,135.827,135.834,135.822,135.822,82899999.0
2005-09-21 15:33:00,135.828,135.831,135.823,135.823,102899999.0
2005-09-21 15:34:00,135.82,135.83,135.82,135.829,80800000.0
2005-09-21 15:35:00,135.84,135.85,135.838,135.838,75600001.0
2005-09-21 15:36:00,135.839,135.839,135.818,135.823,111999999.0
2005-09-21 15:37:00,135.832,135.834,135.821,135.828,79399999.0
2005-09-21 15:38:00,135.825,135.831,135.819,135.819,78100001.0
2005-09-21 15:39:00,135.818,135.826,135.815,135.815,58799999.0
2005-09-21 15:40:00,135.811,135.811,135.799,135.801,65600000.0
2005-09-21 15:41:00,135.811,135.816,135.8,135.8,75900001.0
2005-09-21 15:42:00,135.798,135.807,135.798,135.806,57400001.0
2005-09-21 15:43:00,135.801,135.812,135.801,135.812,154999999.0
2005-09-21 15:44:00,135.807,135.811,135.793,135.795,64799999.0
2005-09-21 15:45:00,135.793,135.793,135.771,135.772,129699996.0
2005-09-21 15:46:00,135.76,135.772,135.756,135.756,77100001.0
2005-09-21 15:47:00,135.741,135.741,135.721,135.721,137999999.0
2005-09-21 15:48:00,135.733,135.737,135.733,135.737,10200000.0
2005-09-21 15:49:00,135.756,135.777,135.756,135.767,70300000.0
2005-09-21 15:50:00,135.766,135.777,135.755,135.775,93100000.0
2005-09-21 15:51:00,135.777,135.79,135.777,135.784,59900000.0
2005-09-21 15:52:00,135.781,135.781,135.746,135.746,61100000.0
2005-09-21 15:53:00,135.761,135.761,135.742,135.742,38400000.0
2005-09-21 15:54:00,135.744,135.776,135.744,135.775,99800000.0
2005-09-21 15:55:00,135.768,135.772,135.76,135.769,41500000.0
2005-09-21 15:56:00,135.777,135.777,135.773,135.773,14600000.0
2005-09-21 15:57:00,135.783,135.783,135.769,135.773,115300000.0
2005-09-21 15:58:00,135.778,135.79,135.771,135.785,65599998.0
2005-09-21 15:59:00,135.779,135.795,135.77,135.795,128899998.0
2005-09-21 16:00:00,135.794,135.801,135.774,135.774,40800000.0
2005-09-21 16:01:00,135.782,135.803,135.782,135.803,82699997.0
2005-09-21 16:02:00,135.812,135.812,135.789,135.807,46500001.0
2005-09-21 16:03:00,135.843,135.849,135.84,135.845,107200001.0
2005-09-21 16:04:00,135.838,135.843,135.789,135.792,204399999.0
2005-09-21 16:05:00,135.795,135.806,135.795,135.798,67500000.0
2005-09-21 16:06:00,135.792,135.796,135.787,135.787,132800002.0
2005-09-21 16:07:00,135.8,135.809,135.8,135.8,62199999.0
2005-09-21 16:08:00,135.8,135.812,135.799,135.812,101700000.0
2005-09-21 16:09:00,135.804,135.808,135.767,135.772,102799999.0
2005-09-21 16:10:00,135.77,135.77,135.751,135.767,97600000.0
2005-09-21 16:11:00,135.804,135.815,135.784,135.807,127599998.0
2005-09-21 16:12:00,135.818,135.867,135.818,135.859,135399999.0
2005-09-21 16:13:00,135.865,135.889,135.857,135.889,54399999.0
2005-09-21 16:14:00,135.89,135.893,135.87,135.893,66499999.0
2005-09-21 16:15:00,135.89,135.901,135.876,135.89,110700000.0
2005-09-21 16:16:00,135.886,135.886,135.864,135.864,58099999.0
2005-09-21 16:17:00,135.88,135.88,135.871,135.88,120000001.0
2005-09-21 16:18:00,135.878,135.878,135.852,135.863,88399999.0
2005-09-21 16:19:00,135.855,135.862,135.845,135.862,17600000.0
2005-09-21 16:20:00,135.868,135.868,135.836,135.858,98199997.0
2005-09-21 16:21:00,135.866,135.866,135.837,135.839,49299999.0
2005-09-21 16:22:00,135.813,135.824,135.802,135.804,88200000.0
2005-09-21 16:23:00,135.802,135.802,135.775,135.775,43900001.0
2005-09-21 16:24:00,135.778,135.78,135.768,135.772,62000000.0
2005-09-21 16:25:00,135.772,135.776,135.771,135.775,21600000.0
2005-09-21 16:26:00,135.775,135.797,135.775,135.791,94499998.0
2005-09-21 16:27:00,135.802,135.835,135.802,135.835,31800000.0
2005-09-21 16:28:00,135.823,135.823,135.807,135.809,55200001.0
2005-09-21 16:29:00,135.804,135.813,135.798,135.813,55200000.0
2005-09-21 16:30:00,135.819,135.843,135.81,135.839,106000000.0
2005-09-21 16:31:00,135.827,135.837,135.814,135.826,162999997.0
2005-09-21 16:32:00,135.831,135.84,135.822,135.827,77500000.0
2005-09-21 16:33:00,135.828,135.839,135.818,135.839,95700001.0
2005-09-21 16:34:00,135.846,135.854,135.84,135.845,133600002.0
2005-09-21 16:35:00,135.854,135.868,135.854,135.857,30700000.0
2005-09-21 16:36:00,135.851,135.883,135.851,135.883,96000000.0
2005-09-21 16:37:00,135.879,135.886,135.873,135.873,56100001.0
2005-09-21 16:38:00,135.868,135.87,135.861,135.868,81199999.0
2005-09-21 16:39:00,135.857,135.86,135.845,135.86,87399999.0
2005-09-21 16:40:00,135.859,135.868,135.859,135.868,41499999.0
2005-09-21 16:41:00,135.869,135.869,135.85,135.858,139700001.0
2005-09-21 16:42:00,135.867,135.867,135.853,135.862,85299999.0
2005-09-21 16:43:00,135.871,135.871,135.847,135.847,83399999.0
2005-09-21 16:44:00,135.841,135.846,135.82,135.846,186000001.0
2005-09-21 16:45:00,135.853,135.853,135.842,135.847,84700000.0
2005-09-21 16:46:00,135.85,135.855,135.845,135.847,46000000.0
2005-09-21 16:47:00,135.852,135.855,135.848,135.85,53600001.0
2005-09-21 16:48:00,135.85,135.858,135.842,135.858,66000000.0
2005-09-21 16:49:00,135.865,135.886,135.865,135.886,80700000.0
2005-09-21 16:50:00,135.899,135.917,135.899,135.917,82099999.0
2005-09-21 16:51:00,135.913,135.913,135.882,135.882,97300001.0
2005-09-21 16:52:00,135.884,135.903,135.884,135.9,103299998.0
2005-09-21 16:53:00,135.912,135.918,135.884,135.884,82100001.0
2005-09-21 16:54:00,135.884,135.884,135.839,135.839,51900001.0
2005-09-21 16:55:00,135.835,135.835,135.825,135.829,70799999.0
2005-09-21 16:56:00,135.83,135.845,135.825,135.845,69500002.0
2005-09-21 16:57:00,135.85,135.858,135.841,135.858,52000000.0
2005-09-21 16:58:00,135.863,135.898,135.85,135.898,73999998.0
2005-09-21 16:59:00,135.898,135.903,135.877,135.903,111700000.0
2005-09-21 17:00:00,135.905,135.905,135.876,135.876,108499999.0
2005-09-21 17:01:00,135.868,135.881,135.867,135.872,140700000.0
2005-09-21 17:02:00,135.871,135.878,135.871,135.878,16600000.0
2005-09-21 17:03:00,135.871,135.883,135.871,135.882,109600001.0
2005-09-21 17:04:00,135.887,135.891,135.869,135.883,216300000.0
2005-09-21 17:05:00,135.887,135.902,135.887,135.893,48400001.0
2005-09-21 17:06:00,135.894,135.9,135.878,135.9,95100000.0
2005-09-21 17:07:00,135.915,135.924,135.912,135.912,123599996.0
2005-09-21 17:08:00,135.903,135.905,135.893,135.893,34600000.0
2005-09-21 17:09:00,135.897,135.912,135.894,135.912,77299999.0
2005-09-21 17:10:00,135.907,135.907,135.891,135.893,208499999.0
2005-09-21 17:11:00,135.914,135.919,135.9,135.9,79900001.0
2005-09-21 17:12:00,135.902,135.903,135.893,135.9,87600000.0
2005-09-21 17:13:00,135.894,135.901,135.891,135.898,102000000.0
2005-09-21 17:14:00,135.907,135.917,135.907,135.917,50400000.0
2005-09-21 17:15:00,135.913,135.913,135.902,135.909,85899999.0
2005-09-21 17:16:00,135.913,135.917,135.906,135.912,78899999.0
2005-09-21 17:17:00,135.909,135.915,135.905,135.915,173000003.0
2005-09-21 17:18:00,135.908,135.908,135.889,135.898,73200000.0
2005-09-21 17:19:00,135.903,135.907,135.896,135.901,121999998.0
2005-09-21 17:20:00,135.9,135.9,135.893,135.893,46300000.0
2005-09-21 17:21:00,135.903,135.912,135.902,135.902,81900001.0
2005-09-21 17:22:00,135.897,135.906,135.883,135.895,53900000.0
2005-09-21 17:23:00,135.89,135.893,135.882,135.882,121300004.0
2005-09-21 17:24:00,135.888,135.892,135.886,135.892,21600000.0
2005-09-21 17:25:00,135.903,135.903,135.882,135.894,133899997.0
2005-09-21 17:26:00,135.884,135.893,135.884,135.889,116800000.0
2005-09-21 17:27:00,135.886,135.9,135.886,135.896,73899999.0
2005-09-21 17:28:00,135.883,135.911,135.876,135.911,86199999.0
2005-09-21 17:29:00,135.925,135.928,135.883,135.897,69900000.0
2005-09-21 17:30:00,135.895,135.902,135.888,135.894,114600000.0
2005-09-21 17:31:00,135.9,135.907,135.9,135.907,68200000.0
2005-09-21 17:32:00,135.883,135.903,135.883,135.901,70000000.0
2005-09-21 17:33:00,135.888,135.888,135.874,135.882,70799998.0
2005-09-21 17:34:00,135.887,135.887,135.867,135.884,56300000.0
2005-09-21 17:35:00,135.9,135.904,135.883,135.892,98100001.0
2005-09-21 17:36:00,135.898,135.903,135.889,135.901,31200000.0
2005-09-21 17:37:00,135.922,135.943,135.915,135.932,146400002.0
2005-09-21 17:38:00,135.947,135.947,135.92,135.93,125899999.0
2005-09-21 17:39:00,135.924,135.938,135.924,135.925,52800000.0
2005-09-21 17:40:00,135.893,135.913,135.893,135.913,90299999.0
2005-09-21 17:41:00,135.91,135.917,135.887,135.887,109899997.0
2005-09-21 17:42:00,135.893,135.902,135.885,135.9,34399999.0
2005-09-21 17:43:00,135.893,135.893,135.866,135.87,105499998.0
2005-09-21 17:44:00,135.875,135.876,135.867,135.876,68800000.0
2005-09-21 17:45:00,135.873,135.886,135.863,135.886,40900000.0
2005-09-21 17:46:00,135.892,135.899,135.886,135.89,44400000.0
2005-09-21 17:47:00,135.88,135.88,135.859,135.872,97100000.0
2005-09-21 17:48:00,135.883,135.899,135.873,135.899,100700001.0
2005-09-21 17:49:00,135.887,135.898,135.882,135.882,103199999.0
2005-09-21 17:50:00,135.884,135.888,135.875,135.885,84100000.0
2005-09-21 17:51:00,135.884,135.901,135.884,135.901,138300000.0
2005-09-21 17:52:00,135.9,135.904,135.892,135.898,121600001.0
2005-09-21 17:53:00,135.891,135.899,135.891,135.898,63899999.0
2005-09-21 17:54:00,135.895,135.903,135.885,135.903,120700001.0
2005-09-21 17:55:00,135.896,135.896,135.884,135.893,25400000.0
2005-09-21 17:56:00,135.89,135.895,135.885,135.89,34100000.0
2005-09-21 17:57:00,135.895,135.907,135.891,135.891,49700000.0
2005-09-21 17:58:00,135.897,135.911,135.897,135.904,58899997.0
2005-09-21 17:59:00,135.898,135.912,135.898,135.909,83699999.0
2005-09-21 18:00:00,135.912,135.918,135.896,135.899,57699999.0
2005-09-21 18:01:00,135.895,135.911,135.894,135.9,1109199995.0
2005-09-21 18:02:00,135.906,135.906,135.881,135.898,2041200000.0
2005-09-21 18:03:00,135.92,135.94,135.89,135.91,1739599999.0
2005-09-21 18:04:00,135.902,135.923,135.902,135.91,1739599999.0
2005-09-21 18:05:00,135.91,135.922,135.902,135.915,1469799997.0
2005-09-21 18:06:00,135.917,135.933,135.914,135.932,1334199988.0
2005-09-21 18:07:00,135.934,135.944,135.929,135.935,1823999998.0
2005-09-21 18:08:00,135.942,135.942,135.921,135.933,1798599997.0
2005-09-21 18:09:00,135.938,135.946,135.934,135.94,1391099992.0
2005-09-21 18:10:00,135.948,135.97,135.948,135.967,918499995.0
2005-09-21 18:11:00,135.975,135.983,135.963,135.963,774500006.0
2005-09-21 18:12:00,135.957,135.962,135.942,135.95,743299999.0
2005-09-21 18:13:00,135.953,135.953,135.938,135.938,1205999999.0
2005-09-21 18:14:00,135.935,135.938,135.93,135.935,1300900001.0
2005-09-21 18:15:00,135.939,135.952,135.934,135.94,1821899996.0
2005-09-21 18:16:00,135.947,135.971,135.945,135.956,1483500002.0
2005-09-21 18:17:00,135.958,135.958,135.945,135.955,597699998.0
2005-09-21 18:18:00,135.953,135.959,135.943,135.955,435000001.0
2005-09-21 18:19:00,135.949,135.949,135.928,135.928,609399998.0
2005-09-21 18:20:00,135.933,135.955,135.933,135.942,1565299980.0
2005-09-21 18:21:00,135.956,135.966,135.948,135.96,1258899997.0
2005-09-21 18:22:00,135.955,135.955,135.93,135.945,1062999997.0
2005-09-21 18:23:00,135.94,135.955,135.925,135.952,1324299998.0
2005-09-21 18:24:00,135.954,135.972,135.954,135.965,983199995.0
2005-09-21 18:25:00,135.966,135.981,135.966,135.977,997800004.0
2005-09-21 18:26:00,135.98,135.994,135.977,135.993,961699998.0
2005-09-21 18:27:00,135.987,135.99,135.967,135.967,713400000.0
2005-09-21 18:28:00,135.98,135.995,135.963,135.973,719200005.0
2005-09-21 18:29:00,135.966,135.966,135.939,135.94,813800004.0
2005-09-21 18:30:00,135.936,135.937,135.919,135.93,460600004.0
2005-09-21 18:31:00,135.939,135.946,135.93,135.938,744400004.0
2005-09-21 18:32:00,135.932,135.932,135.91,135.927,1345899990.0
2005-09-21 18:33:00,135.928,135.933,135.914,135.926,1717299998.0
2005-09-21 18:34:00,135.922,135.937,135.918,135.918,1138299997.0
2005-09-21 18:35:00,135.927,135.936,135.92,135.93,1394900001.0
2005-09-21 18:36:00,135.93,135.936,135.923,135.927,719999992.0
2005-09-21 18:37:00,135.922,135.922,135.91,135.912,680399992.0
2005-09-21 18:38:00,135.915,135.924,135.915,135.924,333200001.0
2005-09-21 18:39:00,135.925,135.929,135.915,135.927,374500000.0
2005-09-21 18:40:00,135.922,135.933,135.91,135.91,990599996.0
2005-09-21 18:41:00,135.91,135.915,135.9,135.915,476499998.0
2005-09-21 18:42:00,135.919,135.941,135.919,135.937,739099992.0
2005-09-21 18:43:00,135.941,135.948,135.933,135.94,294700001.0
2005-09-21 18:44:00,135.936,135.946,135.932,135.945,367700002.0
2005-09-21 18:45:00,135.937,135.941,135.925,135.937,405199997.0
2005-09-21 18:46:00,135.937,135.937,135.924,135.93,647300001.0
2005-09-21 18:47:00,135.917,135.919,135.897,135.907,146799999.0
2005-09-21 18:48:00,135.911,135.922,135.906,135.906,558500003.0
2005-09-21 18:49:00,135.905,135.915,135.905,135.91,544200001.0
2005-09-21 18:50:00,135.91,135.915,135.9,135.91,712599998.0
2005-09-21 18:51:00,135.91,135.924,135.91,135.919,500100003.0
2005-09-21 18:52:00,135.92,135.92,135.9,135.912,694300001.0
2005-09-21 18:53:00,135.915,135.925,135.912,135.918,1201999998.0
2005-09-21 18:54:00,135.917,135.919,135.9,135.907,878299994.0
2005-09-21 18:55:00,135.908,135.931,135.908,135.921,1054199990.0
2005-09-21 18:56:00,135.899,135.914,135.854,135.854,373599997.0
2005-09-21 18:57:00,135.93,135.943,135.923,135.943,470600002.0
2005-09-21 18:58:00,135.933,135.933,135.889,135.897,609200003.0
2005-09-21 18:59:00,135.895,135.905,135.89,135.9,785199997.0
2005-09-21 19:00:00,135.894,135.9,135.889,135.893,259799998.0
2005-09-21 19:01:00,135.89,135.9,135.89,135.892,196000003.0
2005-09-21 19:02:00,135.89,135.906,135.89,135.897,254000003.0
2005-09-21 19:03:00,135.895,135.919,135.895,135.913,812899998.0
2005-09-21 19:04:00,135.92,135.925,135.91,135.92,486800004.0
2005-09-21 19:05:00,135.925,135.925,135.91,135.91,430300000.0
2005-09-21 19:06:00,135.913,135.92,135.904,135.911,1054600000.0
2005-09-21 19:07:00,135.914,135.928,135.908,135.908,919400000.0
2005-09-21 19:08:00,135.913,135.928,135.907,135.913,778899994.0
2005-09-21 19:09:00,135.915,135.925,135.905,135.918,777300002.0
2005-09-21 19:10:00,135.922,135.922,135.906,135.917,137100001.0
2005-09-21 19:11:00,135.92,135.932,135.916,135.916,327799999.0
2005-09-21 19:12:00,135.912,135.92,135.909,135.917,379299998.0
2005-09-21 19:13:00,135.917,135.923,135.914,135.923,158300002.0
2005-09-21 19:14:00,135.918,135.918,135.902,135.902,260999996.0
2005-09-21 19:15:00,135.895,135.912,135.892,135.912,1139000003.0
2005-09-21 19:16:00,135.913,135.915,135.902,135.915,478700000.0
2005-09-21 19:17:00,135.909,135.912,135.902,135.905,522700003.0
2005-09-21 19:18:00,135.907,135.924,135.907,135.918,325299997.0
2005-09-21 19:19:00,135.87,135.9,135.857,135.873,546700002.0
2005-09-21 19:20:00,135.925,135.925,135.913,135.913,338300000.0
2005-09-21 19:21:00,135.925,135.925,135.915,135.92,493500000.0
2005-09-21 19:22:00,135.92,135.92,135.915,135.915,81499999.0
2005-09-21 19:23:00,135.925,135.925,135.913,135.92,1194999999.0
2005-09-21 19:24:00,135.92,135.925,135.912,135.92,548899996.0
2005-09-21 19:25:00,135.918,135.925,135.913,135.92,485499998.0
2005-09-21 19:26:00,135.913,135.923,135.898,135.898,939399991.0
2005-09-21 19:27:00,135.895,135.901,135.884,135.884,708900006.0
2005-09-21 19:28:00,135.877,135.882,135.855,135.858,639200004.0
2005-09-21 19:29:00,135.849,135.866,135.849,135.857,333599999.0
2005-09-21 19:30:00,135.86,135.866,135.849,135.851,657900003.0
2005-09-21 19:31:00,135.847,135.855,135.84,135.845,827699999.0
2005-09-21 19:32:00,135.842,135.86,135.842,135.85,754599995.0
2005-09-21 19:33:00,135.853,135.868,135.85,135.856,597100009.0
2005-09-21 19:34:00,135.855,135.864,135.844,135.85,803000001.0
2005-09-21 19:35:00,135.844,135.857,135.841,135.841,697799994.0
2005-09-21 19:36:00,135.848,135.855,135.843,135.85,473299996.0
2005-09-21 19:37:00,135.843,135.854,135.842,135.845,115800003.0
2005-09-21 19:38:00,135.855,135.875,135.855,135.868,632499999.0
2005-09-21 19:39:00,135.875,135.887,135.867,135.874,708599997.0
2005-09-21 19:40:00,135.875,135.886,135.872,135.881,438100000.0
2005-09-21 19:41:00,135.877,135.895,135.876,135.878,973999991.0
2005-09-21 19:42:00,135.885,135.922,135.885,135.922,490300007.0
2005-09-21 19:43:00,135.93,135.937,135.915,135.915,183300001.0
2005-09-21 19:44:00,135.925,135.941,135.922,135.923,400500003.0
2005-09-21 19:45:00,135.918,135.918,135.908,135.917,61000000.0
2005-09-21 19:46:00,135.912,135.919,135.908,135.919,294100001.0
2005-09-21 19:47:00,135.916,135.916,135.898,135.914,236200001.0
2005-09-21 19:48:00,135.92,135.931,135.907,135.907,905999995.0
2005-09-21 19:49:00,135.902,135.91,135.898,135.909,232799999.0
2005-09-21 19:50:00,135.908,135.91,135.899,135.901,393000001.0
2005-09-21 19:51:00,135.895,135.895,135.882,135.885,339700000.0
2005-09-21 19:52:00,135.875,135.887,135.874,135.882,513599995.0
2005-09-21 19:53:00,135.89,135.895,135.885,135.89,334500001.0
2005-09-21 19:54:00,135.9,135.924,135.897,135.924,328099999.0
2005-09-21 19:55:00,135.936,135.944,135.931,135.931,212999998.0
2005-09-21 19:56:00,135.933,135.939,135.927,135.939,537199994.0
2005-09-21 19:57:00,135.933,135.945,135.932,135.932,618699999.0
2005-09-21 19:58:00,135.937,135.947,135.934,135.938,530500001.0
2005-09-21 19:59:00,135.943,135.962,135.941,135.948,501200000.0
2005-09-21 20:00:00,135.95,135.954,135.941,135.948,161300001.0
2005-09-21 20:01:00,135.939,135.945,135.932,135.939,504700003.0
2005-09-21 20:02:00,135.926,135.938,135.888,135.935,309599999.0
2005-09-21 20:03:00,135.948,135.955,135.945,135.95,252799997.0
2005-09-21 20:04:00,135.95,135.955,135.945,135.95,575299999.0
2005-09-21 20:05:00,135.953,135.962,135.949,135.958,626600000.0
2005-09-21 20:06:00,135.957,135.964,135.952,135.96,505199994.0
2005-09-21 20:07:00,135.954,135.96,135.942,135.96,333600001.0
2005-09-21 20:08:00,135.957,135.96,135.95,135.952,483999998.0
2005-09-21 20:09:00,135.948,135.951,135.934,135.938,392899996.0
2005-09-21 20:10:00,135.941,135.95,135.94,135.949,281100002.0
2005-09-21 20:11:00,135.947,135.953,135.94,135.953,884999993.0
2005-09-21 20:12:00,135.951,135.961,135.947,135.95,886600001.0
2005-09-21 20:13:00,135.909,135.929,135.88,135.911,401900002.0
2005-09-21 20:14:00,135.951,135.962,135.947,135.95,387500002.0
2005-09-21 20:15:00,135.959,135.97,135.95,135.955,712099999.0
2005-09-21 20:16:00,135.951,135.967,135.933,135.945,379899998.0
2005-09-21 20:17:00,135.944,135.947,135.939,135.946,299899998.0
2005-09-21 20:18:00,135.948,135.948,135.94,135.942,145100001.0
2005-09-21 20:19:00,135.942,135.95,135.937,135.937,417400002.0
2005-09-21 20:20:00,135.937,135.946,135.934,135.942,228299999.0
2005-09-21 20:21:00,135.942,135.953,135.94,135.948,350500004.0
2005-09-21 20:22:00,135.95,135.955,135.94,135.95,442499999.0
2005-09-21 20:23:00,135.946,135.947,135.927,135.942,471799998.0
2005-09-21 20:24:00,135.952,135.958,135.944,135.951,365700003.0
2005-09-21 20:25:00,135.95,135.958,135.945,135.95,380199999.0
2005-09-21 20:26:00,135.95,135.955,135.945,135.95,295799998.0
2005-09-21 20:27:00,135.948,135.95,135.938,135.942,870600007.0
2005-09-21 20:28:00,135.93,135.939,135.924,135.939,993699997.0
2005-09-21 20:29:00,135.947,135.955,135.936,135.943,1131099992.0
2005-09-21 20:30:00,135.938,135.945,135.922,135.937,1660399992.0
2005-09-21 20:31:00,135.94,135.945,135.93,135.94,1303199997.0
2005-09-21 20:32:00,135.941,135.956,135.935,135.949,1063800006.0
2005-09-21 20:33:00,135.948,135.953,135.942,135.948,574200006.0
2005-09-21 20:34:00,135.938,135.94,135.928,135.932,283299999.0
2005-09-21 20:35:00,135.936,135.956,135.936,135.956,462899997.0
2005-09-21 20:36:00,135.955,135.955,135.94,135.945,587299997.0
2005-09-21 20:37:00,135.934,135.934,135.901,135.93,583800005.0
2005-09-21 20:38:00,135.935,135.935,135.922,135.93,901400004.0
2005-09-21 20:39:00,135.928,135.928,135.904,135.919,835399998.0
2005-09-21 20:40:00,135.913,135.923,135.91,135.913,968999997.0
2005-09-21 20:41:00,135.915,135.925,135.915,135.92,391000001.0
2005-09-21 20:42:00,135.92,135.925,135.91,135.92,434199996.0
2005-09-21 20:43:00,135.92,135.925,135.91,135.92,531300000.0
2005-09-21 20:44:00,135.917,135.926,135.908,135.912,590899996.0
2005-09-21 20:45:00,135.92,135.927,135.906,135.906,554099998.0
2005-09-21 20:46:00,135.913,135.923,135.906,135.913,776500002.0
2005-09-21 20:47:00,135.9,135.906,135.883,135.888,638599996.0
2005-09-21 20:48:00,135.885,135.898,135.884,135.885,707099995.0
2005-09-21 20:49:00,135.89,135.894,135.882,135.888,369799999.0
2005-09-21 20:50:00,135.88,135.895,135.876,135.876,1313299987.0
2005-09-21 20:51:00,135.875,135.88,135.872,135.88,481799997.0
2005-09-21 20:52:00,135.88,135.885,135.875,135.88,303799997.0
2005-09-21 20:53:00,135.878,135.878,135.859,135.859,904599993.0
2005-09-21 20:54:00,135.852,135.869,135.852,135.858,218900001.0
2005-09-21 20:55:00,135.848,135.853,135.835,135.835,851300000.0
2005-09-21 20:56:00,135.836,135.851,135.835,135.835,716500000.0
2005-09-21 20:57:00,135.835,135.851,135.835,135.835,601899998.0
2005-09-21 20:58:00,135.84,135.866,135.84,135.853,1268800000.0
2005-09-21 20:59:00,135.853,135.874,135.853,135.867,1300799994.0
2005-09-21 21:00:00,135.865,135.871,135.856,135.869,1157099998.0
2005-09-21 21:01:00,135.88,135.891,135.867,135.872,825600008.0
2005-09-21 21:02:00,135.85,135.881,135.811,135.858,714399996.0
2005-09-21 21:03:00,135.87,135.913,135.87,135.913,583800001.0
2005-09-21 21:04:00,135.915,135.921,135.897,135.917,532000000.0
2005-09-21 21:05:00,135.92,135.92,135.904,135.91,451899996.0
2005-09-21 21:06:00,135.902,135.911,135.898,135.906,603899994.0
2005-09-21 21:07:00,135.915,135.936,135.915,135.935,425299997.0
2005-09-21 21:08:00,135.943,135.968,135.943,135.962,461900001.0
2005-09-21 21:09:00,135.97,135.97,135.953,135.953,275499999.0
2005-09-21 21:10:00,135.952,135.962,135.951,135.952,405699998.0
2005-09-21 21:11:00,135.943,135.948,135.932,135.935,249000000.0
2005-09-21 21:12:00,135.906,135.945,135.889,135.904,543600006.0
2005-09-21 21:13:00,135.901,135.91,135.855,135.9,649600001.0
2005-09-21 21:14:00,135.857,135.925,135.846,135.905,796600005.0
2005-09-21 21:15:00,135.9,135.918,135.868,135.887,820300002.0
2005-09-21 21:16:00,135.923,135.933,135.914,135.927,719199996.0
2005-09-21 21:17:00,135.922,135.932,135.918,135.919,668799998.0
2005-09-21 21:18:00,135.921,135.927,135.92,135.927,358799998.0
2005-09-21 21:19:00,135.86,135.924,135.86,135.905,745499997.0
2005-09-21 21:20:00,135.928,135.93,135.916,135.919,1206099997.0
2005-09-21 21:21:00,135.893,135.922,135.869,135.906,590599999.0
2005-09-21 21:22:00,135.908,135.915,135.867,135.899,968900004.0
2005-09-21 21:23:00,135.92,135.925,135.918,135.92,637499998.0
2005-09-21 21:24:00,135.897,135.913,135.86,135.898,571100001.0
2005-09-21 21:25:00,135.925,135.925,135.912,135.92,625399997.0
2005-09-21 21:26:00,135.925,135.925,135.91,135.915,352100000.0
2005-09-21 21:27:00,135.92,135.92,135.91,135.92,215299999.0
2005-09-21 21:28:00,135.915,135.925,135.915,135.92,86300000.0
2005-09-21 21:29:00,135.92,135.925,135.91,135.915,214899999.0
2005-09-21 21:30:00,135.911,135.929,135.908,135.908,235299999.0
2005-09-21 21:31:00,135.905,135.91,135.905,135.91,115500001.0
2005-09-21 21:32:00,135.912,135.923,135.908,135.911,498200000.0
2005-09-21 21:33:00,135.912,135.916,135.91,135.91,102100000.0
2005-09-21 21:34:00,135.911,135.922,135.91,135.91,367700000.0
2005-09-21 21:35:00,135.909,135.915,135.9,135.9,239200000.0
2005-09-21 21:36:00,135.898,135.898,135.89,135.893,155300000.0
2005-09-21 21:37:00,135.899,135.899,135.888,135.888,141600002.0
2005-09-21 21:38:00,135.887,135.887,135.875,135.875,76500000.0
2005-09-21 21:39:00,135.877,135.877,135.854,135.868,208699999.0
2005-09-21 21:40:00,135.871,135.892,135.871,135.892,315299995.0
2005-09-21 21:41:00,135.899,135.905,135.893,135.904,74700000.0
2005-09-21 21:42:00,135.905,135.905,135.9,135.905,332400001.0
2005-09-21 21:43:00,135.901,135.912,135.897,135.9,374200001.0
2005-09-21 21:44:00,135.852,135.88,135.849,135.88,731099999.0
2005-09-21 21:45:00,135.901,135.909,135.901,135.908,387699997.0
2005-09-21 21:46:00,135.907,135.911,135.898,135.898,462500003.0
2005-09-21 21:47:00,135.9,135.905,135.895,135.905,360600000.0
2005-09-21 21:48:00,135.9,135.912,135.9,135.906,132699998.0
2005-09-21 21:49:00,135.895,135.911,135.894,135.9,136600002.0
2005-09-21 21:50:00,135.906,135.914,135.906,135.914,109400000.0
2005-09-21 21:51:00,135.911,135.913,135.905,135.907,206599996.0
2005-09-21 21:52:00,135.894,135.914,135.894,135.914,65500000.0
2005-09-21 21:53:00,135.915,135.915,135.915,135.915,122800000.0
2005-09-21 21:54:00,135.912,135.912,135.898,135.907,113500001.0
2005-09-21 21:55:00,135.914,135.928,135.895,135.928,88300000.0
2005-09-21 21:56:00,135.933,135.941,135.924,135.936,58400001.0
2005-09-21 21:57:00,135.935,135.935,135.93,135.93,75899998.0
2005-09-21 21:58:00,135.93,135.935,135.928,135.935,85000002.0
2005-09-21 21:59:00,135.93,135.942,135.93,135.93,103099999.0
2005-09-21 22:00:00,135.93,135.935,135.927,135.927,338300000.0
2005-09-21 22:01:00,135.931,135.945,135.928,135.928,421099997.0
2005-09-21 22:02:00,135.929,135.945,135.925,135.929,446899998.0
2005-09-21 22:03:00,135.933,135.948,135.933,135.948,80699999.0
2005-09-21 22:04:00,135.952,135.952,135.94,135.942,210200000.0
2005-09-21 22:05:00,135.939,135.949,135.937,135.949,102699999.0
2005-09-21 22:06:00,135.952,135.958,135.948,135.958,114999999.0
2005-09-21 22:07:00,135.96,135.96,135.95,135.96,86600002.0
2005-09-21 22:08:00,135.958,135.958,135.942,135.947,184000003.0
2005-09-21 22:09:00,135.95,135.95,135.95,135.95,77899998.0
2005-09-21 22:10:00,135.952,135.958,135.952,135.957,190600005.0
2005-09-21 22:11:00,135.957,135.969,135.957,135.963,181000000.0
2005-09-21 22:12:00,135.955,135.96,135.95,135.95,144799999.0
2005-09-21 22:13:00,135.95,135.965,135.949,135.953,94899999.0
2005-09-21 22:14:00,135.956,135.962,135.95,135.95,182800000.0
2005-09-21 22:15:00,135.949,135.961,135.945,135.945,220300002.0
2005-09-21 22:16:00,135.951,135.962,135.951,135.955,133800003.0
2005-09-21 22:17:00,135.956,135.958,135.952,135.952,73499999.0
2005-09-21 22:18:00,135.95,135.95,135.95,135.95,102999999.0
2005-09-21 22:19:00,135.951,135.957,135.951,135.952,114499998.0
2005-09-21 22:20:00,135.95,135.95,135.945,135.948,81800000.0
2005-09-21 22:21:00,135.955,135.955,135.95,135.953,41500000.0
2005-09-21 22:22:00,135.953,135.955,135.947,135.95,180299999.0
2005-09-21 22:23:00,135.948,135.949,135.941,135.949,258999999.0
2005-09-21 22:24:00,135.95,135.95,135.945,135.948,98200000.0
2005-09-21 22:25:00,135.945,135.95,135.937,135.937,203000000.0
2005-09-21 22:26:00,135.937,135.945,135.935,135.936,112399999.0
2005-09-21 22:27:00,135.933,135.94,135.93,135.935,485799999.0
2005-09-21 22:28:00,135.935,135.938,135.93,135.935,221900000.0
2005-09-21 22:29:00,135.942,135.949,135.934,135.938,74700000.0
2005-09-21 22:30:00,135.93,135.93,135.908,135.91,46700000.0
2005-09-21 22:31:00,135.905,135.905,135.891,135.897,177599998.0
2005-09-21 22:32:00,135.902,135.904,135.894,135.902,140600002.0
2005-09-21 22:33:00,135.912,135.92,135.908,135.92,184900000.0
2005-09-21 22:34:00,135.92,135.926,135.91,135.913,188899998.0
2005-09-21 22:35:00,135.903,135.906,135.891,135.891,117000000.0
2005-09-21 22:36:00,135.9,135.919,135.9,135.915,345599998.0
2005-09-21 22:37:00,135.913,135.913,135.905,135.913,208099999.0
2005-09-21 22:38:00,135.923,135.938,135.922,135.932,307400001.0
2005-09-21 22:39:00,135.933,135.951,135.932,135.934,356900001.0
2005-09-21 22:40:00,135.938,135.955,135.936,135.942,469799999.0
2005-09-21 22:41:00,135.95,135.95,135.942,135.942,157999999.0
2005-09-21 22:42:00,135.95,135.95,135.942,135.945,191100001.0
2005-09-21 22:43:00,135.95,135.95,135.94,135.94,47100000.0
2005-09-21 22:44:00,135.945,135.954,135.944,135.944,248000000.0
2005-09-21 22:45:00,135.942,135.947,135.935,135.942,358299999.0
2005-09-21 22:46:00,135.943,135.955,135.937,135.955,110600002.0
2005-09-21 22:47:00,135.939,135.945,135.937,135.939,57600000.0
2005-09-21 22:48:00,135.933,135.934,135.922,135.932,165899999.0
2005-09-21 22:49:00,135.933,135.939,135.917,135.939,231000000.0
2005-09-21 22:50:00,135.944,135.949,135.935,135.945,98900000.0
2005-09-21 22:51:00,135.941,135.947,135.937,135.937,180500001.0
2005-09-21 22:52:00,135.935,135.948,135.933,135.948,179700000.0
2005-09-21 22:53:00,135.955,135.965,135.95,135.955,241700002.0
2005-09-21 22:54:00,135.955,135.96,135.952,135.96,103599999.0
2005-09-21 22:55:00,135.953,135.955,135.938,135.938,146099998.0
2005-09-21 22:56:00,135.936,135.937,135.925,135.937,136800000.0
2005-09-21 22:57:00,135.936,135.942,135.935,135.935,166700000.0
2005-09-21 22:58:00,135.945,135.956,135.945,135.947,89600001.0
2005-09-21 22:59:00,135.95,135.95,135.925,135.935,155100000.0
2005-09-21 23:00:00,135.918,135.927,135.897,135.905,113700002.0
2005-09-21 23:01:00,135.922,135.941,135.897,135.91,79399999.0
2005-09-21 23:02:00,135.91,135.944,135.91,135.916,85999999.0
2005-09-21 23:03:00,135.947,135.953,135.904,135.911,90700000.0
2005-09-21 23:04:00,135.917,135.945,135.917,135.941,56500000.0
2005-09-21 23:05:00,135.943,135.953,135.902,135.906,106600001.0
2005-09-21 23:06:00,135.878,135.935,135.878,135.935,141299998.0
2005-09-21 23:07:00,135.938,135.94,135.92,135.93,79300000.0
2005-09-21 23:08:00,135.908,135.934,135.9,135.901,107300001.0
2005-09-21 23:09:00,135.895,135.921,135.875,135.907,59500001.0
2005-09-21 23:10:00,135.842,135.924,135.842,135.904,96499999.0
2005-09-21 23:11:00,135.938,135.938,135.87,135.898,132300002.0
2005-09-21 23:12:00,135.895,135.929,135.895,135.917,81500001.0
2005-09-21 23:13:00,135.92,135.936,135.905,135.93,152599997.0
2005-09-21 23:14:00,135.925,135.933,135.895,135.916,106300000.0
2005-09-21 23:15:00,135.909,135.935,135.9,135.928,78400002.0
2005-09-21 23:16:00,135.925,135.942,135.909,135.927,77599999.0
2005-09-21 23:17:00,135.941,135.95,135.908,135.939,129799999.0
2005-09-21 23:18:00,135.886,135.935,135.886,135.91,154000001.0
2005-09-21 23:19:00,135.893,135.944,135.886,135.933,109799999.0
2005-09-21 23:20:00,135.95,135.95,135.911,135.935,82600001.0
2005-09-21 23:21:00,135.953,135.959,135.917,135.929,178100001.0
2005-09-21 23:22:00,135.907,135.946,135.887,135.916,58900000.0
2005-09-21 23:23:00,135.922,135.936,135.886,135.904,115199998.0
2005-09-21 23:24:00,135.94,135.96,135.94,135.96,44700000.0
2005-09-21 23:25:00,135.931,135.931,135.899,135.909,95200000.0
2005-09-21 23:26:00,135.914,135.948,135.91,135.948,111899998.0
2005-09-21 23:27:00,135.96,135.96,135.955,135.955,9600000.0
2005-09-21 23:28:00,135.96,135.964,135.947,135.947,71500001.0
2005-09-21 23:29:00,135.948,135.963,135.948,135.963,142099998.0
2005-09-21 23:30:00,135.963,135.963,135.947,135.947,124699998.0
2005-09-21 23:31:00,135.949,135.949,135.941,135.941,118300002.0
2005-09-21 23:32:00,135.924,135.924,135.916,135.916,15600000.0
2005-09-21 23:33:00,135.916,135.918,135.915,135.918,23200000.0
2005-09-21 23:34:00,135.917,135.931,135.917,135.927,48600000.0
2005-09-21 23:35:00,135.932,135.932,135.917,135.932,135499998.0
2005-09-21 23:36:00,135.923,135.927,135.916,135.916,72400000.0
2005-09-21 23:37:00,135.92,135.933,135.916,135.933,58799999.0
2005-09-21 23:38:00,135.93,135.935,135.925,135.925,180199999.0
2005-09-21 23:39:00,135.933,135.935,135.927,135.935,79399998.0
2005-09-21 23:40:00,135.93,135.933,135.925,135.93,86500001.0
2005-09-21 23:41:00,135.92,135.935,135.92,135.93,41300000.0
2005-09-21 23:42:00,135.939,135.939,135.936,135.936,31200000.0
2005-09-21 23:43:00,135.942,135.942,135.932,135.932,19200000.0
2005-09-21 23:44:00,135.925,135.938,135.925,135.938,131099999.0
2005-09-21 23:45:00,135.939,135.945,135.932,135.942,97900002.0
2005-09-21 23:46:00,135.944,135.944,135.941,135.941,14200000.0
2005-09-21 23:47:00,135.953,135.971,135.953,135.963,72299999.0
2005-09-21 23:48:00,135.96,135.995,135.96,135.995,52500001.0
2005-09-21 23:49:00,135.993,135.993,135.976,135.979,66300000.0
2005-09-21 23:50:00,135.987,135.989,135.983,135.987,58000001.0
2005-09-21 23:51:00,135.988,136.002,135.988,135.988,145800001.0
2005-09-21 23:52:00,135.986,136.006,135.986,135.992,119199998.0
2005-09-21 23:53:00,135.997,136.005,135.992,135.992,159100001.0
2005-09-21 23:54:00,136.002,136.008,135.997,136.008,25600000.0
2005-09-21 23:55:00,136.006,136.006,135.997,135.997,47899999.0
2005-09-21 23:56:00,135.998,136.012,135.994,136.012,146199998.0
2005-09-21 23:57:00,136.015,136.015,136.01,136.015,39499999.0
2005-09-21 23:58:00,135.983,136.007,135.95,136.007,120000001.0
2005-09-21 23:59:00,136.01,136.015,136.007,136.015,79000002.0
2005-09-22 00:00:00,136.002,136.015,136.002,136.01,100200000.0
2005-09-22 00:01:00,136.01,136.029,136.01,136.029,28800000.0
2005-09-22 00:02:00,136.034,136.035,136.02,136.035,78099998.0
2005-09-22 00:03:00,136.04,136.04,136.007,136.007,61200000.0
2005-09-22 00:04:00,136.013,136.02,136.013,136.019,88199999.0
2005-09-22 00:05:00,136.009,136.013,136.001,136.013,85200001.0
2005-09-22 00:06:00,136.012,136.012,136.002,136.002,87100001.0
2005-09-22 00:07:00,136.004,136.022,136.004,136.019,54400000.0
2005-09-22 00:08:00,136.013,136.02,136.012,136.012,57899999.0
2005-09-22 00:09:00,136.017,136.019,136.012,136.018,99100001.0
2005-09-22 00:10:00,136.02,136.028,136.02,136.028,56500000.0
2005-09-22 00:11:00,136.026,136.026,136.021,136.021,36599998.0
2005-09-22 00:12:00,136.012,136.022,136.011,136.013,64400001.0
2005-09-22 00:13:00,136.015,136.016,136.007,136.009,63100001.0
2005-09-22 00:14:00,136.007,136.01,135.994,136.007,66300000.0
2005-09-22 00:15:00,136.015,136.015,136.002,136.005,101500000.0
2005-09-22 00:16:00,136.005,136.013,135.997,136.0,102900000.0
2005-09-22 00:17:00,136.002,136.011,136.001,136.005,75799999.0
2005-09-22 00:18:00,136.0,136.013,136.0,136.007,38500000.0
2005-09-22 00:19:00,136.008,136.015,136.005,136.01,70800000.0
2005-09-22 00:20:00,136.011,136.019,136.007,136.019,103299999.0
2005-09-22 00:21:00,136.018,136.03,136.018,136.029,109700000.0
2005-09-22 00:22:00,136.028,136.03,136.023,136.027,84100001.0
2005-09-22 00:23:00,136.038,136.038,136.036,136.037,43099999.0
2005-09-22 00:24:00,136.051,136.051,136.03,136.041,97399997.0
2005-09-22 00:25:00,136.057,136.063,136.055,136.063,34400000.0
2005-09-22 00:26:00,136.023,136.041,136.014,136.041,80499998.0
2005-09-22 00:27:00,136.056,136.056,136.054,136.054,77300000.0
2005-09-22 00:28:00,135.997,136.016,135.966,135.966,67699999.0
2005-09-22 00:29:00,136.055,136.055,136.045,136.05,114900003.0
2005-09-22 00:30:00,136.05,136.055,136.045,136.05,99100001.0
2005-09-22 00:31:00,136.047,136.063,136.047,136.052,112699995.0
2005-09-22 00:32:00,136.062,136.078,136.062,136.068,64800000.0
2005-09-22 00:33:00,136.071,136.085,136.071,136.085,43400000.0
2005-09-22 00:34:00,136.094,136.109,136.094,136.094,82300000.0
2005-09-22 00:35:00,136.095,136.1,136.09,136.098,72800000.0
2005-09-22 00:36:00,136.096,136.104,136.094,136.101,75900001.0
2005-09-22 00:37:00,136.103,136.106,136.091,136.105,78400000.0
2005-09-22 00:38:00,136.097,136.104,136.089,136.092,47300000.0
2005-09-22 00:39:00,136.093,136.093,136.084,136.088,71500000.0
2005-09-22 00:40:00,136.083,136.096,136.076,136.096,111000002.0
2005-09-22 00:41:00,136.099,136.101,136.095,136.097,44000000.0
2005-09-22 00:42:00,136.092,136.099,136.09,136.099,120600000.0
2005-09-22 00:43:00,136.105,136.108,136.095,136.098,73200000.0
2005-09-22 00:44:00,136.1,136.1,136.09,136.098,71700000.0
2005-09-22 00:45:00,136.1,136.105,136.1,136.1,143800002.0
2005-09-22 00:46:00,136.1,136.1,136.095,136.095,136199998.0
2005-09-22 00:47:00,136.099,136.101,136.082,136.1,39400000.0
2005-09-22 00:48:00,136.103,136.105,136.095,136.105,75999999.0
2005-09-22 00:49:00,136.098,136.098,136.09,136.09,55700000.0
2005-09-22 00:50:00,136.094,136.109,136.094,136.107,34400000.0
2005-09-22 00:51:00,136.115,136.115,136.103,136.11,180400001.0
2005-09-22 00:52:00,136.092,136.103,136.088,136.103,125099998.0
2005-09-22 00:53:00,136.103,136.103,136.1,136.1,37600000.0
2005-09-22 00:54:00,136.103,136.114,136.102,136.109,178199997.0
2005-09-22 00:55:00,136.052,136.096,136.042,136.095,185000001.0
2005-09-22 00:56:00,136.109,136.115,136.102,136.102,45300000.0
2005-09-22 00:57:00,136.098,136.105,136.095,136.097,97800000.0
2005-09-22 00:58:00,136.102,136.108,136.095,136.1,50199999.0
2005-09-22 00:59:00,136.097,136.099,136.09,136.093,35200000.0
2005-09-22 01:00:00,136.098,136.113,136.097,136.099,85200002.0
2005-09-22 01:01:00,136.099,136.099,136.087,136.091,132300003.0
2005-09-22 01:02:00,136.085,136.085,136.059,136.065,95000002.0
2005-09-22 01:03:00,136.045,136.054,136.045,136.048,49600000.0
2005-09-22 01:04:00,136.043,136.06,136.043,136.05,115100000.0
2005-09-22 01:05:00,136.053,136.057,136.049,136.049,58500000.0
2005-09-22 01:06:00,136.036,136.048,136.022,136.03,127499999.0
2005-09-22 01:07:00,136.034,136.048,136.034,136.048,85700000.0
2005-09-22 01:08:00,136.05,136.05,136.05,136.05,55700000.0
2005-09-22 01:09:00,136.044,136.06,136.044,136.058,124400001.0
2005-09-22 01:10:00,136.075,136.075,136.065,136.07,102400000.0
2005-09-22 01:11:00,136.077,136.082,136.072,136.072,103100000.0
2005-09-22 01:12:00,136.078,136.079,136.072,136.073,225599997.0
2005-09-22 01:13:00,136.072,136.078,136.071,136.073,110299998.0
2005-09-22 01:14:00,136.07,136.075,136.062,136.062,46400001.0
2005-09-22 01:15:00,136.039,136.039,136.022,136.027,67200000.0
2005-09-22 01:16:00,136.042,136.046,136.023,136.037,111800000.0
2005-09-22 01:17:00,136.028,136.035,136.023,136.023,131600001.0
2005-09-22 01:18:00,136.031,136.053,136.027,136.053,75899999.0
2005-09-22 01:19:00,136.051,136.051,136.028,136.04,66299998.0
2005-09-22 01:20:00,136.05,136.062,136.05,136.062,35700000.0
2005-09-22 01:21:00,136.018,136.032,135.991,136.032,117799998.0
2005-09-22 01:22:00,136.056,136.068,136.055,136.055,146999999.0
2005-09-22 01:23:00,136.055,136.07,136.055,136.062,60300000.0
2005-09-22 01:24:00,136.048,136.049,136.027,136.027,9300000.0
2005-09-22 01:25:00,136.044,136.044,136.044,136.044,5600000.0
2005-09-22 01:26:00,135.99,136.055,135.99,136.026,155400000.0
2005-09-22 01:27:00,136.055,136.055,136.048,136.05,45100000.0
2005-09-22 01:28:00,136.008,136.042,135.996,136.042,90300000.0
2005-09-22 01:29:00,136.063,136.063,136.052,136.054,34900000.0
2005-09-22 01:30:00,136.05,136.055,136.042,136.055,113500002.0
2005-09-22 01:31:00,136.05,136.063,136.05,136.063,185499999.0
2005-09-22 01:32:00,136.064,136.084,136.064,136.084,63799999.0
2005-09-22 01:33:00,136.072,136.085,136.071,136.073,84699999.0
2005-09-22 01:34:00,136.078,136.078,136.06,136.068,65900001.0
2005-09-22 01:35:00,136.079,136.08,136.066,136.073,148499996.0
2005-09-22 01:36:00,136.066,136.074,136.061,136.074,72699999.0
2005-09-22 01:37:00,136.063,136.063,136.032,136.052,54400000.0
2005-09-22 01:38:00,136.059,136.061,136.052,136.052,85999998.0
2005-09-22 01:39:00,136.058,136.061,136.049,136.058,79200000.0
2005-09-22 01:40:00,136.057,136.073,136.055,136.071,76999998.0
2005-09-22 01:41:00,136.073,136.08,136.065,136.065,66399998.0
2005-09-22 01:42:00,136.069,136.089,136.069,136.08,158300002.0
2005-09-22 01:43:00,136.079,136.101,136.079,136.093,107100002.0
2005-09-22 01:44:00,136.08,136.112,136.076,136.112,103600000.0
2005-09-22 01:45:00,136.153,136.204,136.153,136.201,72300000.0
2005-09-22 01:46:00,136.188,136.223,136.187,136.223,54100000.0
2005-09-22 01:47:00,136.236,136.251,136.228,136.251,112500003.0
2005-09-22 01:48:00,136.252,136.265,136.246,136.263,47400000.0
2005-09-22 01:49:00,136.271,136.287,136.251,136.251,116200002.0
2005-09-22 01:50:00,136.223,136.265,136.221,136.265,114799999.0
2005-09-22 01:51:00,136.272,136.272,136.254,136.26,159500004.0
2005-09-22 01:52:00,136.253,136.253,136.195,136.195,98100002.0
2005-09-22 01:53:00,136.195,136.205,136.171,136.205,67400000.0
2005-09-22 01:54:00,136.193,136.193,136.168,136.168,113500000.0
2005-09-22 01:55:00,136.171,136.171,136.147,136.149,94699999.0
2005-09-22 01:56:00,136.14,136.149,136.138,136.143,186899999.0
2005-09-22 01:57:00,136.155,136.177,136.155,136.177,53199999.0
2005-09-22 01:58:00,136.181,136.181,136.162,136.173,116699998.0
2005-09-22 01:59:00,136.165,136.165,136.15,136.16,115600000.0
2005-09-22 02:00:00,136.155,136.156,136.135,136.156,48300000.0
2005-09-22 02:01:00,136.163,136.179,136.155,136.167,91200000.0
2005-09-22 02:02:00,136.168,136.188,136.16,136.188,44800000.0
2005-09-22 02:03:00,136.203,136.205,136.184,136.204,72800000.0
2005-09-22 02:04:00,136.216,136.234,136.216,136.234,17600000.0
2005-09-22 02:05:00,136.266,136.277,136.25,136.25,88700002.0
2005-09-22 02:06:00,136.251,136.294,136.243,136.294,101400002.0
2005-09-22 02:07:00,136.295,136.316,136.29,136.305,103099998.0
2005-09-22 02:08:00,136.314,136.322,136.314,136.317,52100000.0
2005-09-22 02:09:00,136.318,136.318,136.294,136.294,45800000.0
2005-09-22 02:10:00,136.288,136.288,136.261,136.278,78300000.0
2005-09-22 02:11:00,136.286,136.308,136.277,136.308,65599999.0
2005-09-22 02:12:00,136.305,136.305,136.248,136.248,221900003.0
2005-09-22 02:13:00,136.237,136.244,136.23,136.244,132400002.0
2005-09-22 02:14:00,136.246,136.249,136.239,136.24,142900003.0
2005-09-22 02:15:00,136.251,136.253,136.243,136.248,72800000.0
2005-09-22 02:16:00,136.251,136.255,136.232,136.239,131300000.0
2005-09-22 02:17:00,136.244,136.245,136.233,136.245,39200000.0
2005-09-22 02:18:00,136.259,136.265,136.254,136.257,125399999.0
2005-09-22 02:19:00,136.247,136.25,136.241,136.242,258599996.0
2005-09-22 02:20:00,136.24,136.24,136.206,136.206,105699998.0
2005-09-22 02:21:00,136.206,136.239,136.206,136.232,110200001.0
2005-09-22 02:22:00,136.239,136.248,136.233,136.238,93000000.0
2005-09-22 02:23:00,136.247,136.248,136.236,136.236,71700000.0
2005-09-22 02:24:00,136.242,136.243,136.228,136.234,105200000.0
2005-09-22 02:25:00,136.229,136.243,136.229,136.24,131800000.0
2005-09-22 02:26:00,136.238,136.238,136.226,136.226,97700003.0
2005-09-22 02:27:00,136.217,136.218,136.209,136.218,87700000.0
2005-09-22 02:28:00,136.222,136.222,136.216,136.219,63100000.0
2005-09-22 02:29:00,136.218,136.238,136.215,136.215,145300000.0
2005-09-22 02:30:00,136.21,136.216,136.197,136.207,153700001.0
2005-09-22 02:31:00,136.228,136.253,136.228,136.25,90200000.0
2005-09-22 02:32:00,136.246,136.246,136.234,136.245,100600002.0
2005-09-22 02:33:00,136.244,136.258,136.24,136.258,56000000.0
2005-09-22 02:34:00,136.258,136.258,136.25,136.258,54399999.0
2005-09-22 02:35:00,136.248,136.269,136.233,136.269,184800003.0
2005-09-22 02:36:00,136.273,136.315,136.271,136.315,60600000.0
2005-09-22 02:37:00,136.322,136.325,136.31,136.316,61399999.0
2005-09-22 02:38:00,136.32,136.325,136.304,136.304,130400000.0
2005-09-22 02:39:00,136.317,136.317,136.295,136.295,91100000.0
2005-09-22 02:40:00,136.296,136.32,136.296,136.31,117200001.0
2005-09-22 02:41:00,136.321,136.335,136.321,136.326,91899999.0
2005-09-22 02:42:00,136.319,136.366,136.319,136.353,125600000.0
2005-09-22 02:43:00,136.339,136.368,136.339,136.368,53100000.0
2005-09-22 02:44:00,136.377,136.39,136.358,136.363,72400000.0
2005-09-22 02:45:00,136.356,136.403,136.356,136.4,113099997.0
2005-09-22 02:46:00,136.406,136.446,136.406,136.446,153299999.0
2005-09-22 02:47:00,136.462,136.477,136.449,136.459,64699999.0
2005-09-22 02:48:00,136.457,136.457,136.435,136.435,47899999.0
2005-09-22 02:49:00,136.429,136.438,136.425,136.431,193600003.0
2005-09-22 02:50:00,136.423,136.449,136.423,136.437,83300000.0
2005-09-22 02:51:00,136.43,136.434,136.427,136.427,93399999.0
2005-09-22 02:52:00,136.41,136.419,136.4,136.419,131100002.0
2005-09-22 02:53:00,136.413,136.434,136.407,136.434,38800000.0
2005-09-22 02:54:00,136.444,136.456,136.444,136.456,22200000.0
2005-09-22 02:55:00,136.456,136.465,136.445,136.465,135700002.0
2005-09-22 02:56:00,136.466,136.466,136.447,136.447,123799999.0
2005-09-22 02:57:00,136.464,136.486,136.436,136.475,96700001.0
2005-09-22 02:58:00,136.488,136.492,136.48,136.48,73900000.0
2005-09-22 02:59:00,136.466,136.466,136.454,136.454,193199998.0
2005-09-22 03:00:00,136.457,136.457,136.443,136.443,5600000.0
2005-09-22 03:01:00,136.442,136.444,136.428,136.429,86599999.0
2005-09-22 03:02:00,136.417,136.43,136.41,136.43,81599999.0
2005-09-22 03:03:00,136.442,136.442,136.417,136.424,76100000.0
2005-09-22 03:04:00,136.416,136.416,136.407,136.411,62800000.0
2005-09-22 03:05:00,136.413,136.415,136.397,136.409,121100000.0
2005-09-22 03:06:00,136.4,136.4,136.371,136.384,56800000.0
2005-09-22 03:07:00,136.392,136.398,136.389,136.398,95700000.0
2005-09-22 03:08:00,136.402,136.407,136.394,136.399,30800000.0
2005-09-22 03:09:00,136.397,136.407,136.397,136.407,31600000.0
2005-09-22 03:10:00,136.413,136.428,136.407,136.407,103600001.0
2005-09-22 03:11:00,136.417,136.476,136.417,136.476,61999999.0
2005-09-22 03:12:00,136.484,136.484,136.44,136.44,125400003.0
2005-09-22 03:13:00,136.418,136.418,136.365,136.37,152399998.0
2005-09-22 03:14:00,136.366,136.408,136.357,136.408,115000002.0
2005-09-22 03:15:00,136.384,136.401,136.364,136.364,79500000.0
2005-09-22 03:16:00,136.356,136.372,136.337,136.372,96800003.0
2005-09-22 03:17:00,136.378,136.395,136.36,136.391,86799998.0
2005-09-22 03:18:00,136.396,136.396,136.384,136.391,47400000.0
2005-09-22 03:19:00,136.385,136.397,136.372,136.385,89700000.0
2005-09-22 03:20:00,136.365,136.368,136.35,136.35,120199999.0
2005-09-22 03:21:00,136.358,136.376,136.356,136.375,130999999.0
2005-09-22 03:22:00,136.38,136.387,136.366,136.366,128500003.0
2005-09-22 03:23:00,136.354,136.37,136.353,136.362,97100000.0
2005-09-22 03:24:00,136.368,136.369,136.352,136.359,173399998.0
2005-09-22 03:25:00,136.358,136.358,136.342,136.35,176700000.0
2005-09-22 03:26:00,136.341,136.366,136.336,136.345,75799999.0
2005-09-22 03:27:00,136.355,136.365,136.343,136.365,62700000.0
2005-09-22 03:28:00,136.365,136.374,136.352,136.352,130099996.0
2005-09-22 03:29:00,136.351,136.359,136.351,136.353,125399999.0
2005-09-22 03:30:00,136.36,136.375,136.352,136.364,102200001.0
2005-09-22 03:31:00,136.348,136.348,136.338,136.341,34800000.0
2005-09-22 03:32:00,136.335,136.335,136.324,136.33,95499999.0
2005-09-22 03:33:00,136.332,136.343,136.326,136.332,153899997.0
2005-09-22 03:34:00,136.325,136.33,136.324,136.327,17100000.0
2005-09-22 03:35:00,136.343,136.368,136.343,136.352,112700001.0
2005-09-22 03:36:00,136.375,136.381,136.353,136.368,112499997.0
2005-09-22 03:37:00,136.375,136.384,136.364,136.373,83500000.0
2005-09-22 03:38:00,136.388,136.394,136.388,136.391,61500000.0
2005-09-22 03:39:00,136.397,136.401,136.392,136.4,64500001.0
2005-09-22 03:40:00,136.394,136.394,136.367,136.375,63900000.0
2005-09-22 03:41:00,136.368,136.368,136.362,136.362,156099998.0
2005-09-22 03:42:00,136.364,136.366,136.364,136.366,9600000.0
2005-09-22 03:43:00,136.378,136.38,136.366,136.377,42600000.0
2005-09-22 03:44:00,136.377,136.377,136.364,136.365,54300000.0
2005-09-22 03:45:00,136.368,136.38,136.36,136.38,28300000.0
2005-09-22 03:46:00,136.376,136.376,136.338,136.345,88699999.0
2005-09-22 03:47:00,136.335,136.335,136.309,136.311,83499999.0
2005-09-22 03:48:00,136.318,136.331,136.308,136.318,60600000.0
2005-09-22 03:49:00,136.314,136.341,136.303,136.341,131200001.0
2005-09-22 03:50:00,136.348,136.348,136.326,136.326,94400002.0
2005-09-22 03:51:00,136.332,136.336,136.325,136.336,37600001.0
2005-09-22 03:52:00,136.35,136.355,136.35,136.352,65200000.0
2005-09-22 03:53:00,136.338,136.356,136.324,136.333,109300000.0
2005-09-22 03:54:00,136.32,136.329,136.305,136.305,39300000.0
2005-09-22 03:55:00,136.31,136.348,136.305,136.348,91799998.0
2005-09-22 03:56:00,136.343,136.343,136.329,136.338,64700000.0
2005-09-22 03:57:00,136.355,136.367,136.344,136.367,77000000.0
2005-09-22 03:58:00,136.357,136.357,136.309,136.309,76500001.0
2005-09-22 03:59:00,136.312,136.33,136.312,136.324,15400000.0
2005-09-22 04:00:00,136.315,136.329,136.296,136.3,106199999.0
2005-09-22 04:01:00,136.302,136.303,136.288,136.292,115000001.0
2005-09-22 04:02:00,136.295,136.307,136.295,136.307,66299999.0
2005-09-22 04:03:00,136.315,136.326,136.29,136.326,145800000.0
2005-09-22 04:04:00,136.343,136.353,136.331,136.353,129600001.0
2005-09-22 04:05:00,136.335,136.343,136.335,136.343,6400000.0
2005-09-22 04:06:00,136.337,136.337,136.309,136.318,70000000.0
2005-09-22 04:07:00,136.342,136.35,136.335,136.335,87700000.0
2005-09-22 04:08:00,136.332,136.332,136.302,136.305,58000000.0
2005-09-22 04:09:00,136.297,136.322,136.297,136.319,133399999.0
2005-09-22 04:10:00,136.317,136.317,136.305,136.305,89900001.0
2005-09-22 04:11:00,136.282,136.282,136.256,136.259,56300000.0
2005-09-22 04:12:00,136.249,136.249,136.213,136.213,50700000.0
2005-09-22 04:13:00,136.214,136.223,136.214,136.22,99799999.0
2005-09-22 04:14:00,136.218,136.218,136.21,136.21,19100000.0
2005-09-22 04:15:00,136.208,136.218,136.208,136.208,77399999.0
2005-09-22 04:16:00,136.2,136.215,136.198,136.206,105499999.0
2005-09-22 04:17:00,136.22,136.243,136.22,136.23,49600000.0
2005-09-22 04:18:00,136.244,136.267,136.244,136.263,55699999.0
2005-09-22 04:19:00,136.296,136.32,136.291,136.294,66200000.0
2005-09-22 04:20:00,136.322,136.325,136.309,136.31,64800000.0
2005-09-22 04:21:00,136.315,136.342,136.307,136.33,135599999.0
2005-09-22 04:22:00,136.338,136.353,136.338,136.34,142800002.0
2005-09-22 04:23:00,136.335,136.35,136.335,136.338,80199998.0
2005-09-22 04:24:00,136.344,136.358,136.341,136.35,93399999.0
2005-09-22 04:25:00,136.335,136.335,136.32,136.333,82899999.0
2005-09-22 04:26:00,136.335,136.344,136.326,136.34,129899999.0
2005-09-22 04:27:00,136.329,136.329,136.295,136.316,134299998.0
2005-09-22 04:28:00,136.318,136.318,136.305,136.31,131799997.0
2005-09-22 04:29:00,136.298,136.298,136.283,136.29,109300001.0
2005-09-22 04:30:00,136.289,136.289,136.27,136.277,75299998.0
2005-09-22 04:31:00,136.281,136.281,136.265,136.27,100699999.0
2005-09-22 04:32:00,136.274,136.275,136.263,136.275,107500002.0
2005-09-22 04:33:00,136.28,136.302,136.273,136.301,75199999.0
2005-09-22 04:34:00,136.322,136.332,136.309,136.309,39000000.0
2005-09-22 04:35:00,136.302,136.302,136.28,136.284,45600000.0
2005-09-22 04:36:00,136.292,136.299,136.272,136.272,110199999.0
2005-09-22 04:37:00,136.274,136.293,136.274,136.293,9900000.0
2005-09-22 04:38:00,136.298,136.299,136.284,136.284,73200000.0
2005-09-22 04:39:00,136.28,136.289,136.273,136.287,48400001.0
2005-09-22 04:40:00,136.328,136.338,136.314,136.322,106700002.0
2005-09-22 04:41:00,136.331,136.336,136.328,136.33,124999999.0
2005-09-22 04:42:00,136.306,136.306,136.303,136.303,27500000.0
2005-09-22 04:43:00,136.278,136.278,136.249,136.249,19800000.0
2005-09-22 04:44:00,136.252,136.28,136.252,136.28,15500000.0
2005-09-22 04:45:00,136.291,136.298,136.285,136.293,155700000.0
2005-09-22 04:46:00,136.297,136.301,136.277,136.277,39200000.0
2005-09-22 04:47:00,136.293,136.308,136.284,136.308,67900000.0
2005-09-22 04:48:00,136.322,136.323,136.322,136.323,7800000.0
2005-09-22 04:49:00,136.323,136.323,136.293,136.315,113899999.0
2005-09-22 04:50:00,136.326,136.331,136.315,136.319,126500001.0
2005-09-22 04:51:00,136.339,136.339,136.325,136.325,33600000.0
2005-09-22 04:52:00,136.319,136.334,136.319,136.334,41500001.0
2005-09-22 04:53:00,136.328,136.332,136.328,136.332,32799999.0
2005-09-22 04:54:00,136.335,136.335,136.319,136.33,56800000.0
2005-09-22 04:55:00,136.338,136.354,136.338,136.354,74200001.0
2005-09-22 04:56:00,136.36,136.371,136.359,136.359,46300000.0
2005-09-22 04:57:00,136.343,136.343,136.328,136.337,39800000.0
2005-09-22 04:58:00,136.332,136.345,136.33,136.345,84800001.0
2005-09-22 04:59:00,136.338,136.348,136.338,136.345,27200000.0
2005-09-22 05:00:00,136.348,136.349,136.321,136.321,113800001.0
2005-09-22 05:01:00,136.315,136.35,136.312,136.35,104699998.0
2005-09-22 05:02:00,136.348,136.348,136.347,136.347,33600000.0
2005-09-22 05:03:00,136.345,136.345,136.335,136.337,87600002.0
2005-09-22 05:04:00,136.335,136.348,136.335,136.341,140899998.0
2005-09-22 05:05:00,136.314,136.32,136.307,136.315,134299999.0
2005-09-22 05:06:00,136.327,136.336,136.326,136.333,88700000.0
2005-09-22 05:07:00,136.334,136.338,136.328,136.338,88000001.0
2005-09-22 05:08:00,136.334,136.343,136.33,136.333,86100000.0
2005-09-22 05:09:00,136.337,136.337,136.32,136.32,74900000.0
2005-09-22 05:10:00,136.312,136.319,136.31,136.31,67800000.0
2005-09-22 05:11:00,136.317,136.324,136.307,136.314,82400000.0
2005-09-22 05:12:00,136.31,136.31,136.31,136.31,40700001.0
2005-09-22 05:13:00,136.32,136.32,136.316,136.32,83099998.0
2005-09-22 05:14:00,136.329,136.348,136.326,136.326,110499999.0
2005-09-22 05:15:00,136.344,136.345,136.327,136.333,121699999.0
2005-09-22 05:16:00,136.33,136.335,136.325,136.335,33500000.0
2005-09-22 05:17:00,136.325,136.335,136.325,136.325,48299999.0
2005-09-22 05:18:00,136.337,136.339,136.335,136.339,26900000.0
2005-09-22 05:19:00,136.336,136.341,136.329,136.329,80200000.0
2005-09-22 05:20:00,136.332,136.332,136.315,136.326,79099999.0
2005-09-22 05:21:00,136.339,136.362,136.338,136.348,114899999.0
2005-09-22 05:22:00,136.358,136.361,136.351,136.353,115100000.0
2005-09-22 05:23:00,136.335,136.346,136.329,136.329,165700002.0
2005-09-22 05:24:00,136.334,136.343,136.323,136.335,149500000.0
2005-09-22 05:25:00,136.34,136.361,136.34,136.361,93199999.0
2005-09-22 05:26:00,136.367,136.374,136.347,136.359,84800002.0
2005-09-22 05:27:00,136.366,136.366,136.359,136.359,14700000.0
2005-09-22 05:28:00,136.364,136.371,136.364,136.371,21499999.0
2005-09-22 05:29:00,136.376,136.384,136.363,136.384,66700001.0
2005-09-22 05:30:00,136.382,136.384,136.382,136.384,8000000.0
2005-09-22 05:31:00,136.39,136.39,136.39,136.39,11200000.0
2005-09-22 05:32:00,136.392,136.392,136.365,136.365,68799999.0
2005-09-22 05:33:00,136.378,136.378,136.369,136.378,91699999.0
2005-09-22 05:34:00,136.371,136.376,136.371,136.376,24000000.0
2005-09-22 05:35:00,136.38,136.385,136.38,136.385,6100000.0
2005-09-22 05:36:00,136.379,136.391,136.379,136.391,27200001.0
2005-09-22 05:37:00,136.381,136.392,136.381,136.385,69799999.0
2005-09-22 05:38:00,136.376,136.376,136.374,136.374,38299999.0
2005-09-22 05:39:00,136.366,136.366,136.364,136.364,9600000.0
2005-09-22 05:40:00,136.36,136.369,136.359,136.367,89800000.0
2005-09-22 05:41:00,136.367,136.382,136.367,136.375,47199999.0
2005-09-22 05:42:00,136.378,136.386,136.378,136.386,54000001.0
2005-09-22 05:43:00,136.378,136.39,136.373,136.374,142400002.0
2005-09-22 05:44:00,136.376,136.391,136.376,136.388,94299998.0
2005-09-22 05:45:00,136.388,136.397,136.382,136.397,66100000.0
2005-09-22 05:46:00,136.388,136.388,136.382,136.383,173899997.0
2005-09-22 05:47:00,136.389,136.4,136.389,136.391,96900000.0
2005-09-22 05:48:00,136.377,136.377,136.358,136.358,21300000.0
2005-09-22 05:49:00,136.379,136.379,136.354,136.364,69399999.0
2005-09-22 05:50:00,136.372,136.378,136.372,136.378,26400000.0
2005-09-22 05:51:00,136.377,136.38,136.377,136.38,23200000.0
2005-09-22 05:52:00,136.374,136.383,136.369,136.369,87500001.0
2005-09-22 05:53:00,136.368,136.373,136.356,136.373,112700000.0
2005-09-22 05:54:00,136.379,136.379,136.373,136.373,37300000.0
2005-09-22 05:55:00,136.37,136.375,136.365,136.37,15400000.0
2005-09-22 05:56:00,136.36,136.366,136.359,136.359,47600000.0
2005-09-22 05:57:00,136.375,136.375,136.364,136.364,65799999.0
2005-09-22 05:58:00,136.372,136.385,136.365,136.385,57200000.0
2005-09-22 05:59:00,136.387,136.389,136.377,136.389,146499998.0
2005-09-22 06:00:00,136.375,136.38,136.364,136.372,48000000.0
2005-09-22 06:01:00,136.368,136.37,136.361,136.365,102400000.0
2005-09-22 06:02:00,136.367,136.367,136.363,136.363,18700000.0
2005-09-22 06:03:00,136.337,136.345,136.313,136.322,46700000.0
2005-09-22 06:04:00,136.359,136.365,136.357,136.362,103400000.0
2005-09-22 06:05:00,136.369,136.369,136.358,136.368,69400002.0
2005-09-22 06:06:00,136.363,136.374,136.362,136.363,166600001.0
2005-09-22 06:07:00,136.351,136.36,136.345,136.355,144500002.0
2005-09-22 06:08:00,136.365,136.365,136.341,136.35,67599999.0
2005-09-22 06:09:00,136.35,136.359,136.342,136.343,55700000.0
2005-09-22 06:10:00,136.343,136.347,136.338,136.338,81300000.0
2005-09-22 06:11:00,136.336,136.35,136.336,136.35,150599996.0
2005-09-22 06:12:00,136.351,136.361,136.351,136.36,64799999.0
2005-09-22 06:13:00,136.351,136.365,136.342,136.36,46000000.0
2005-09-22 06:14:00,136.372,136.373,136.363,136.368,50300000.0
2005-09-22 06:15:00,136.38,136.38,136.361,136.361,24100000.0
2005-09-22 06:16:00,136.362,136.371,136.358,136.362,64599999.0
2005-09-22 06:17:00,136.36,136.372,136.356,136.372,76599998.0
2005-09-22 06:18:00,136.37,136.381,136.363,136.365,82299997.0
2005-09-22 06:19:00,136.37,136.387,136.37,136.37,52900000.0
2005-09-22 06:20:00,136.369,136.381,136.369,136.381,8100000.0
2005-09-22 06:21:00,136.386,136.395,136.386,136.395,38100000.0
2005-09-22 06:22:00,136.387,136.401,136.387,136.398,73600000.0
2005-09-22 06:23:00,136.401,136.401,136.378,136.383,119699998.0
2005-09-22 06:24:00,136.388,136.392,136.388,136.392,28800000.0
2005-09-22 06:25:00,136.407,136.407,136.385,136.395,169599998.0
2005-09-22 06:26:00,136.395,136.398,136.39,136.398,37300000.0
2005-09-22 06:27:00,136.413,136.413,136.402,136.402,28300000.0
2005-09-22 06:28:00,136.403,136.415,136.395,136.395,115299999.0
2005-09-22 06:29:00,136.386,136.394,136.386,136.391,128600002.0
2005-09-22 06:30:00,136.386,136.386,136.377,136.377,62300000.0
2005-09-22 06:31:00,136.396,136.396,136.385,136.385,70599999.0
2005-09-22 06:32:00,136.39,136.395,136.385,136.388,89299999.0
2005-09-22 06:33:00,136.388,136.388,136.383,136.388,27000000.0
2005-09-22 06:34:00,136.385,136.385,136.385,136.385,6400000.0
2005-09-22 06:35:00,136.388,136.389,136.382,136.382,10400000.0
2005-09-22 06:36:00,136.388,136.388,136.381,136.387,32800000.0
2005-09-22 06:37:00,136.408,136.412,136.405,136.405,23700000.0
2005-09-22 06:38:00,136.405,136.412,136.387,136.412,59400000.0
2005-09-22 06:39:00,136.411,136.411,136.404,136.404,31200000.0
2005-09-22 06:40:00,136.395,136.407,136.394,136.401,84599999.0
2005-09-22 06:41:00,136.387,136.397,136.387,136.392,85000001.0
2005-09-22 06:42:00,136.392,136.4,136.388,136.395,43800000.0
2005-09-22 06:43:00,136.398,136.405,136.391,136.397,138899997.0
2005-09-22 06:44:00,136.41,136.414,136.399,136.399,81600001.0
2005-09-22 06:45:00,136.39,136.392,136.385,136.387,53600000.0
2005-09-22 06:46:00,136.389,136.416,136.385,136.407,45600000.0
2005-09-22 06:47:00,136.395,136.395,136.385,136.385,31099999.0
2005-09-22 06:48:00,136.371,136.378,136.368,136.373,82900000.0
2005-09-22 06:49:00,136.388,136.392,136.388,136.388,47699998.0
2005-09-22 06:50:00,136.385,136.385,136.353,136.358,93200000.0
2005-09-22 06:51:00,136.35,136.357,136.34,136.357,85000001.0
2005-09-22 06:52:00,136.353,136.353,136.313,136.313,44300000.0
2005-09-22 06:53:00,136.311,136.311,136.203,136.217,150700001.0
2005-09-22 06:54:00,136.226,136.241,136.223,136.237,57599999.0
2005-09-22 06:55:00,136.253,136.272,136.221,136.221,64100000.0
2005-09-22 06:56:00,136.245,136.251,136.215,136.251,155399999.0
2005-09-22 06:57:00,136.27,136.288,136.25,136.25,176000001.0
2005-09-22 06:58:00,136.233,136.249,136.209,136.249,92800000.0
2005-09-22 06:59:00,136.25,136.253,136.245,136.25,106900000.0
2005-09-22 07:00:00,136.24,136.24,136.213,136.22,113400001.0
2005-09-22 07:01:00,136.215,136.225,136.212,136.221,73300000.0
2005-09-22 07:02:00,136.23,136.243,136.23,136.235,89600000.0
2005-09-22 07:03:00,136.236,136.236,136.215,136.23,117999998.0
2005-09-22 07:04:00,136.24,136.249,136.24,136.246,97500001.0
2005-09-22 07:05:00,136.226,136.242,136.223,136.225,86300000.0
2005-09-22 07:06:00,136.227,136.254,136.227,136.248,97300000.0
2005-09-22 07:07:00,136.26,136.311,136.26,136.302,71799998.0
2005-09-22 07:08:00,136.293,136.299,136.241,136.248,101600002.0
2005-09-22 07:09:00,136.258,136.281,136.256,136.281,79600003.0
2005-09-22 07:10:00,136.282,136.298,136.282,136.298,67599999.0
2005-09-22 07:11:00,136.292,136.293,136.249,136.249,194299998.0
2005-09-22 07:12:00,136.256,136.261,136.247,136.249,63400000.0
2005-09-22 07:13:00,136.257,136.272,136.257,136.27,30700000.0
2005-09-22 07:14:00,136.271,136.306,136.268,136.3,67500000.0
2005-09-22 07:15:00,136.31,136.324,136.282,136.282,135099999.0
2005-09-22 07:16:00,136.286,136.305,136.286,136.305,32000000.0
2005-09-22 07:17:00,136.311,136.316,136.303,136.313,77100002.0
2005-09-22 07:18:00,136.303,136.309,136.296,136.308,143299995.0
2005-09-22 07:19:00,136.302,136.316,136.294,136.316,56100001.0
2005-09-22 07:20:00,136.311,136.341,136.311,136.331,54400000.0
2005-09-22 07:21:00,136.329,136.329,136.314,136.321,62700001.0
2005-09-22 07:22:00,136.322,136.322,136.311,136.315,159299999.0
2005-09-22 07:23:00,136.317,136.317,136.295,136.31,76700000.0
2005-09-22 07:24:00,136.297,136.316,136.297,136.316,59700000.0
2005-09-22 07:25:00,136.314,136.327,136.314,136.315,61600000.0
2005-09-22 07:26:00,136.318,136.322,136.314,136.318,73000000.0
2005-09-22 07:27:00,136.313,136.321,136.31,136.31,53400000.0
2005-09-22 07:28:00,136.321,136.326,136.321,136.322,80499999.0
2005-09-22 07:29:00,136.312,136.318,136.304,136.305,72399999.0
2005-09-22 07:30:00,136.299,136.312,136.299,136.305,119699999.0
2005-09-22 07:31:00,136.31,136.31,136.302,136.303,26900000.0
2005-09-22 07:32:00,136.297,136.306,136.291,136.306,63500000.0
2005-09-22 07:33:00,136.296,136.306,136.294,136.294,111600001.0
2005-09-22 07:34:00,136.24,136.295,136.232,136.295,56500000.0
2005-09-22 07:35:00,136.29,136.29,136.275,136.285,28699999.0
2005-09-22 07:36:00,136.296,136.303,136.296,136.3,23200000.0
2005-09-22 07:37:00,136.309,136.317,136.292,136.292,72900000.0
2005-09-22 07:38:00,136.286,136.291,136.286,136.291,8500000.0
2005-09-22 07:39:00,136.277,136.29,136.271,136.28,81900000.0
2005-09-22 07:40:00,136.275,136.287,136.275,136.287,92799998.0
2005-09-22 07:41:00,136.287,136.313,136.287,136.3,112099999.0
2005-09-22 07:42:00,136.294,136.301,136.287,136.287,32800000.0
2005-09-22 07:43:00,136.283,136.3,136.283,136.295,87000000.0
2005-09-22 07:44:00,136.292,136.299,136.278,136.289,83999999.0
2005-09-22 07:45:00,136.285,136.295,136.285,136.29,79599999.0
2005-09-22 07:46:00,136.292,136.298,136.292,136.292,66400002.0
2005-09-22 07:47:00,136.3,136.318,136.3,136.318,138600001.0
2005-09-22 07:48:00,136.308,136.31,136.302,136.306,92200000.0
2005-09-22 07:49:00,136.313,136.317,136.307,136.315,115699999.0
2005-09-22 07:50:00,136.31,136.329,136.299,136.329,93299999.0
2005-09-22 07:51:00,136.328,136.343,136.323,136.343,74300001.0
2005-09-22 07:52:00,136.324,136.35,136.324,136.35,56500001.0
2005-09-22 07:53:00,136.355,136.362,136.347,136.347,59100000.0
2005-09-22 07:54:00,136.354,136.358,136.336,136.347,72800000.0
2005-09-22 07:55:00,136.335,136.335,136.27,136.275,72000000.0
2005-09-22 07:56:00,136.27,136.27,136.239,136.239,91500001.0
2005-09-22 07:57:00,136.25,136.254,136.232,136.232,55300001.0
2005-09-22 07:58:00,136.245,136.254,136.245,136.249,151299997.0
2005-09-22 07:59:00,136.246,136.272,136.246,136.272,51100000.0
2005-09-22 08:00:00,136.263,136.272,136.24,136.272,82200001.0
2005-09-22 08:01:00,136.275,136.275,136.251,136.256,63100000.0
2005-09-22 08:02:00,136.282,136.296,136.27,136.282,100400002.0
2005-09-22 08:03:00,136.284,136.294,136.264,136.266,161900002.0
2005-09-22 08:04:00,136.27,136.27,136.238,136.24,150100000.0
2005-09-22 08:05:00,136.221,136.221,136.182,136.182,42399999.0
2005-09-22 08:06:00,136.17,136.17,136.135,136.139,118599998.0
2005-09-22 08:07:00,136.123,136.123,136.094,136.094,40800000.0
2005-09-22 08:08:00,136.097,136.105,136.081,136.081,50900000.0
2005-09-22 08:09:00,136.082,136.082,136.043,136.043,45300000.0
2005-09-22 08:10:00,136.063,136.088,136.063,136.088,16800000.0
2005-09-22 08:11:00,136.093,136.093,136.081,136.091,107699998.0
2005-09-22 08:12:00,136.092,136.104,136.089,136.089,186499999.0
2005-09-22 08:13:00,136.095,136.115,136.095,136.115,64600001.0
2005-09-22 08:14:00,136.108,136.108,136.089,136.092,82600000.0
2005-09-22 08:15:00,136.095,136.105,136.095,136.105,16800000.0
2005-09-22 08:16:00,136.098,136.12,136.081,136.1,114999999.0
2005-09-22 08:17:00,136.085,136.085,136.074,136.084,74300001.0
2005-09-22 08:18:00,136.077,136.111,136.077,136.111,61999999.0
2005-09-22 08:19:00,136.113,136.12,136.113,136.115,124400001.0
2005-09-22 08:20:00,136.112,136.112,136.102,136.102,79800001.0
2005-09-22 08:21:00,136.11,136.128,136.11,136.12,87299999.0
2005-09-22 08:22:00,136.122,136.13,136.122,136.128,47400000.0
2005-09-22 08:23:00,136.121,136.133,136.121,136.131,99899999.0
2005-09-22 08:24:00,136.128,136.129,136.118,136.119,56200000.0
2005-09-22 08:25:00,136.117,136.15,136.115,136.148,112199999.0
2005-09-22 08:26:00,136.153,136.166,136.142,136.152,86500000.0
2005-09-22 08:27:00,136.155,136.156,136.142,136.142,86300001.0
2005-09-22 08:28:00,136.152,136.159,136.143,136.143,65600000.0
2005-09-22 08:29:00,136.157,136.157,136.143,136.143,46000000.0
2005-09-22 08:30:00,136.148,136.148,136.137,136.143,69200001.0
2005-09-22 08:31:00,136.154,136.166,136.154,136.166,62500000.0
2005-09-22 08:32:00,136.177,136.195,136.161,136.161,83399999.0
2005-09-22 08:33:00,136.145,136.158,136.145,136.156,90300000.0
2005-09-22 08:34:00,136.156,136.181,136.156,136.181,115899999.0
2005-09-22 08:35:00,136.177,136.192,136.172,136.184,82000002.0
2005-09-22 08:36:00,136.194,136.216,136.194,136.216,109900002.0
2005-09-22 08:37:00,136.23,136.242,136.229,136.231,122299999.0
2005-09-22 08:38:00,136.231,136.233,136.224,136.229,142400002.0
2005-09-22 08:39:00,136.226,136.236,136.214,136.228,98300001.0
2005-09-22 08:40:00,136.22,136.232,136.22,136.232,129300001.0
2005-09-22 08:41:00,136.223,136.251,136.223,136.251,112999999.0
2005-09-22 08:42:00,136.243,136.259,136.243,136.255,209599993.0
2005-09-22 08:43:00,136.261,136.284,136.261,136.281,44400000.0
2005-09-22 08:44:00,136.276,136.285,136.27,136.283,92599999.0
2005-09-22 08:45:00,136.283,136.299,136.274,136.299,85899999.0
2005-09-22 08:46:00,136.27,136.287,136.258,136.273,74699999.0
2005-09-22 08:47:00,136.275,136.291,136.275,136.288,120699996.0
2005-09-22 08:48:00,136.297,136.297,136.279,136.289,114700000.0
2005-09-22 08:49:00,136.274,136.292,136.274,136.289,106199999.0
2005-09-22 08:50:00,136.288,136.288,136.258,136.26,67899999.0
2005-09-22 08:51:00,136.256,136.262,136.23,136.23,96400000.0
2005-09-22 08:52:00,136.224,136.236,136.224,136.231,130200003.0
2005-09-22 08:53:00,136.223,136.223,136.167,136.167,79099998.0
2005-09-22 08:54:00,136.172,136.172,136.139,136.143,98399999.0
2005-09-22 08:55:00,136.153,136.162,136.153,136.157,80399999.0
2005-09-22 08:56:00,136.158,136.168,136.157,136.168,57400000.0
2005-09-22 08:57:00,136.176,136.215,136.17,136.215,73900000.0
2005-09-22 08:58:00,136.211,136.228,136.202,136.221,94700002.0
2005-09-22 08:59:00,136.218,136.231,136.217,136.218,237600000.0
2005-09-22 09:00:00,136.206,136.206,136.183,136.183,61300000.0
2005-09-22 09:01:00,136.176,136.181,136.17,136.173,120100002.0
2005-09-22 09:02:00,136.17,136.188,136.17,136.181,39500000.0
2005-09-22 09:03:00,136.188,136.189,136.151,136.151,45499999.0
2005-09-22 09:04:00,136.126,136.126,136.087,136.092,107199999.0
2005-09-22 09:05:00,136.093,136.094,136.054,136.063,103899998.0
2005-09-22 09:06:00,136.067,136.074,136.062,136.072,148599997.0
2005-09-22 09:07:00,136.072,136.074,136.057,136.062,113400002.0
2005-09-22 09:08:00,136.067,136.07,136.051,136.058,79799999.0
2005-09-22 09:09:00,136.057,136.067,136.051,136.065,91100000.0
2005-09-22 09:10:00,136.048,136.049,136.017,136.017,30300000.0
2005-09-22 09:11:00,136.002,136.017,136.0,136.015,147799997.0
2005-09-22 09:12:00,136.005,136.013,135.998,136.009,128799998.0
2005-09-22 09:13:00,136.014,136.014,135.977,135.977,28300000.0
2005-09-22 09:14:00,135.969,135.972,135.952,135.952,149000002.0
2005-09-22 09:15:00,135.959,135.959,135.947,135.952,103100000.0
2005-09-22 09:16:00,135.946,135.959,135.946,135.955,68000000.0
2005-09-22 09:17:00,135.952,135.976,135.952,135.975,49300000.0
2005-09-22 09:18:00,135.975,136.02,135.975,136.02,138699997.0
2005-09-22 09:19:00,136.02,136.032,136.013,136.013,91300000.0
2005-09-22 09:20:00,136.006,136.006,135.988,135.995,112699999.0
2005-09-22 09:21:00,135.992,135.992,135.98,135.98,53600000.0
2005-09-22 09:22:00,135.977,135.977,135.94,135.944,123199999.0
2005-09-22 09:23:00,135.928,135.941,135.92,135.933,164799997.0
2005-09-22 09:24:00,135.925,135.931,135.921,135.924,83099999.0
2005-09-22 09:25:00,135.924,135.936,135.924,135.936,112600002.0
2005-09-22 09:26:00,135.947,135.957,135.92,135.92,89999999.0
2005-09-22 09:27:00,135.93,135.93,135.905,135.93,126500001.0
2005-09-22 09:28:00,135.935,135.956,135.934,135.956,108799999.0
2005-09-22 09:29:00,135.949,135.949,135.936,135.936,8400000.0
2005-09-22 09:30:00,135.932,135.942,135.932,135.942,37600001.0
2005-09-22 09:31:00,135.944,135.961,135.944,135.96,152400000.0
2005-09-22 09:32:00,135.939,135.953,135.938,135.951,156600000.0
2005-09-22 09:33:00,135.947,135.947,135.932,135.932,107200000.0
2005-09-22 09:34:00,135.947,135.951,135.932,135.932,89000001.0
2005-09-22 09:35:00,135.923,135.926,135.917,135.921,123399997.0
2005-09-22 09:36:00,135.928,135.942,135.921,135.942,68399999.0
2005-09-22 09:37:00,135.926,135.941,135.926,135.941,24000000.0
2005-09-22 09:38:00,135.941,135.943,135.923,135.923,166999999.0
2005-09-22 09:39:00,135.936,135.948,135.936,135.94,61100000.0
2005-09-22 09:40:00,135.94,135.94,135.908,135.908,68000001.0
2005-09-22 09:41:00,135.907,135.911,135.899,135.899,53499999.0
2005-09-22 09:42:00,135.899,135.903,135.892,135.898,44300000.0
2005-09-22 09:43:00,135.87,135.87,135.848,135.848,78100000.0
2005-09-22 09:44:00,135.85,135.873,135.849,135.849,143100000.0
2005-09-22 09:45:00,135.845,135.872,135.845,135.872,62300001.0
2005-09-22 09:46:00,135.869,135.869,135.851,135.857,73500000.0
2005-09-22 09:47:00,135.854,135.859,135.841,135.841,33600000.0
2005-09-22 09:48:00,135.835,135.835,135.823,135.823,149300005.0
2005-09-22 09:49:00,135.84,135.846,135.835,135.843,141900000.0
2005-09-22 09:50:00,135.842,135.855,135.841,135.85,73000001.0
2005-09-22 09:51:00,135.867,135.886,135.867,135.88,64599999.0
2005-09-22 09:52:00,135.872,135.872,135.854,135.854,101500000.0
2005-09-22 09:53:00,135.865,135.876,135.865,135.87,89999999.0
2005-09-22 09:54:00,135.877,135.891,135.876,135.89,139099999.0
2005-09-22 09:55:00,135.891,135.902,135.89,135.902,28800000.0
2005-09-22 09:56:00,135.895,135.895,135.867,135.887,101600000.0
2005-09-22 09:57:00,135.892,135.893,135.876,135.878,101399999.0
2005-09-22 09:58:00,135.894,135.899,135.883,135.883,59200000.0
2005-09-22 09:59:00,135.873,135.873,135.859,135.872,44200000.0
2005-09-22 10:00:00,135.858,135.874,135.857,135.874,48200000.0
2005-09-22 10:01:00,135.858,135.868,135.857,135.865,113500001.0
2005-09-22 10:02:00,135.864,135.875,135.864,135.875,71200000.0
2005-09-22 10:03:00,135.863,135.868,135.861,135.861,105099998.0
2005-09-22 10:04:00,135.854,135.864,135.854,135.864,51100001.0
2005-09-22 10:05:00,135.853,135.873,135.853,135.869,98700000.0
2005-09-22 10:06:00,135.873,135.889,135.873,135.887,62800000.0
2005-09-22 10:07:00,135.894,135.908,135.894,135.903,106700001.0
2005-09-22 10:08:00,135.898,135.905,135.892,135.905,96599998.0
2005-09-22 10:09:00,135.908,135.912,135.894,135.894,91200000.0
2005-09-22 10:10:00,135.888,135.888,135.858,135.858,142299998.0
2005-09-22 10:11:00,135.862,135.885,135.862,135.87,120000000.0
2005-09-22 10:12:00,135.874,135.874,135.855,135.859,117800002.0
2005-09-22 10:13:00,135.86,135.867,135.856,135.859,67700000.0
2005-09-22 10:14:00,135.852,135.856,135.844,135.844,89200001.0
2005-09-22 10:15:00,135.844,135.86,135.844,135.852,146100004.0
2005-09-22 10:16:00,135.854,135.875,135.854,135.864,46800000.0
2005-09-22 10:17:00,135.853,135.853,135.832,135.852,99499999.0
2005-09-22 10:18:00,135.859,135.871,135.858,135.863,78699998.0
2005-09-22 10:19:00,135.854,135.869,135.854,135.86,89600002.0
2005-09-22 10:20:00,135.863,135.87,135.853,135.86,104699999.0
2005-09-22 10:21:00,135.867,135.869,135.852,135.858,69100000.0
2005-09-22 10:22:00,135.857,135.859,135.841,135.855,115400000.0
2005-09-22 10:23:00,135.858,135.862,135.856,135.862,19400000.0
2005-09-22 10:24:00,135.857,135.857,135.853,135.853,59600000.0
2005-09-22 10:25:00,135.859,135.883,135.859,135.883,123200000.0
2005-09-22 10:26:00,135.886,135.91,135.886,135.902,155300001.0
2005-09-22 10:27:00,135.918,135.92,135.912,135.92,34900000.0
2005-09-22 10:28:00,135.907,135.911,135.894,135.907,63200000.0
2005-09-22 10:29:00,135.918,135.922,135.909,135.918,68300001.0
2005-09-22 10:30:00,135.912,135.912,135.871,135.871,68300000.0
2005-09-22 10:31:00,135.862,135.862,135.848,135.858,77700000.0
2005-09-22 10:32:00,135.858,135.869,135.852,135.861,80800000.0
2005-09-22 10:33:00,135.859,135.887,135.859,135.887,95700001.0
2005-09-22 10:34:00,135.879,135.883,135.872,135.88,72000000.0
2005-09-22 10:35:00,135.884,135.89,135.88,135.881,97400000.0
2005-09-22 10:36:00,135.872,135.873,135.853,135.853,116400000.0
2005-09-22 10:37:00,135.863,135.866,135.852,135.854,78399998.0
2005-09-22 10:38:00,135.864,135.877,135.853,135.853,54000000.0
2005-09-22 10:39:00,135.842,135.842,135.823,135.835,110299998.0
2005-09-22 10:40:00,135.83,135.83,135.795,135.795,92999999.0
2005-09-22 10:41:00,135.786,135.799,135.786,135.795,69999999.0
2005-09-22 10:42:00,135.783,135.783,135.762,135.762,75500000.0
2005-09-22 10:43:00,135.757,135.762,135.732,135.732,56800000.0
2005-09-22 10:44:00,135.745,135.765,135.745,135.76,116399998.0
2005-09-22 10:45:00,135.769,135.789,135.769,135.782,32800000.0
2005-09-22 10:46:00,135.782,135.782,135.761,135.767,106699999.0
2005-09-22 10:47:00,135.77,135.77,135.76,135.765,42000000.0
2005-09-22 10:48:00,135.772,135.793,135.772,135.793,16200000.0
2005-09-22 10:49:00,135.783,135.783,135.734,135.741,69199999.0
2005-09-22 10:50:00,135.74,135.764,135.724,135.764,80000000.0
2005-09-22 10:51:00,135.767,135.782,135.76,135.782,75300002.0
2005-09-22 10:52:00,135.769,135.778,135.764,135.764,102799999.0
2005-09-22 10:53:00,135.764,135.775,135.752,135.77,101799999.0
2005-09-22 10:54:00,135.772,135.811,135.771,135.805,143100000.0
2005-09-22 10:55:00,135.805,135.805,135.754,135.762,132200000.0
2005-09-22 10:56:00,135.768,135.79,135.763,135.79,84800000.0
2005-09-22 10:57:00,135.802,135.803,135.792,135.792,61600001.0
2005-09-22 10:58:00,135.799,135.813,135.799,135.811,22400000.0
2005-09-22 10:59:00,135.82,135.82,135.807,135.807,75299998.0
2005-09-22 11:00:00,135.811,135.814,135.808,135.808,72400002.0
2005-09-22 11:01:00,135.798,135.818,135.798,135.815,249399995.0
2005-09-22 11:02:00,135.816,135.816,135.807,135.815,58900000.0
2005-09-22 11:03:00,135.813,135.813,135.798,135.799,78900002.0
2005-09-22 11:04:00,135.798,135.798,135.785,135.785,73800000.0
2005-09-22 11:05:00,135.798,135.798,135.783,135.783,48800000.0
2005-09-22 11:06:00,135.782,135.783,135.77,135.771,161600004.0
2005-09-22 11:07:00,135.755,135.755,135.745,135.748,88300001.0
2005-09-22 11:08:00,135.74,135.763,135.724,135.763,104099999.0
2005-09-22 11:09:00,135.761,135.761,135.743,135.75,59000000.0
2005-09-22 11:10:00,135.74,135.744,135.732,135.744,79800002.0
2005-09-22 11:11:00,135.752,135.756,135.74,135.74,102199998.0
2005-09-22 11:12:00,135.737,135.76,135.737,135.75,144299997.0
2005-09-22 11:13:00,135.754,135.768,135.754,135.76,65099999.0
2005-09-22 11:14:00,135.755,135.765,135.745,135.75,78299998.0
2005-09-22 11:15:00,135.735,135.752,135.735,135.752,57000001.0
2005-09-22 11:16:00,135.754,135.768,135.754,135.76,25300000.0
2005-09-22 11:17:00,135.764,135.765,135.738,135.765,175699998.0
2005-09-22 11:18:00,135.772,135.772,135.752,135.752,17700000.0
2005-09-22 11:19:00,135.761,135.768,135.759,135.768,47199999.0
2005-09-22 11:20:00,135.767,135.777,135.765,135.766,147499999.0
2005-09-22 11:21:00,135.784,135.793,135.784,135.785,144000002.0
2005-09-22 11:22:00,135.779,135.784,135.774,135.782,215899999.0
2005-09-22 11:23:00,135.77,135.77,135.752,135.761,122100000.0
2005-09-22 11:24:00,135.762,135.771,135.755,135.771,177799998.0
2005-09-22 11:25:00,135.768,135.782,135.768,135.77,123000002.0
2005-09-22 11:26:00,135.767,135.775,135.764,135.764,44700000.0
2005-09-22 11:27:00,135.763,135.769,135.755,135.767,56800000.0
2005-09-22 11:28:00,135.757,135.758,135.745,135.747,94799999.0
2005-09-22 11:29:00,135.759,135.766,135.755,135.755,50300000.0
2005-09-22 11:30:00,135.756,135.77,135.751,135.77,81200000.0
2005-09-22 11:31:00,135.772,135.785,135.77,135.78,189199996.0
2005-09-22 11:32:00,135.776,135.785,135.769,135.785,123500001.0
2005-09-22 11:33:00,135.792,135.792,135.77,135.772,56799999.0
2005-09-22 11:34:00,135.78,135.796,135.78,135.79,95500001.0
2005-09-22 11:35:00,135.785,135.798,135.785,135.788,101799998.0
2005-09-22 11:36:00,135.806,135.807,135.793,135.807,148199999.0
2005-09-22 11:37:00,135.812,135.819,135.801,135.801,70400000.0
2005-09-22 11:38:00,135.8,135.805,135.792,135.8,50800000.0
2005-09-22 11:39:00,135.802,135.815,135.799,135.807,111100004.0
2005-09-22 11:40:00,135.806,135.806,135.796,135.796,95200000.0
2005-09-22 11:41:00,135.798,135.809,135.798,135.8,55300000.0
2005-09-22 11:42:00,135.8,135.805,135.8,135.8,92000000.0
2005-09-22 11:43:00,135.806,135.829,135.797,135.829,52400000.0
2005-09-22 11:44:00,135.825,135.825,135.813,135.82,146199999.0
2005-09-22 11:45:00,135.823,135.832,135.81,135.823,130200002.0
2005-09-22 11:46:00,135.814,135.816,135.812,135.813,130700002.0
2005-09-22 11:47:00,135.817,135.833,135.817,135.824,123100000.0
2005-09-22 11:48:00,135.828,135.83,135.82,135.827,75300000.0
2005-09-22 11:49:00,135.829,135.854,135.829,135.853,88200001.0
2005-09-22 11:50:00,135.842,135.845,135.83,135.838,60700000.0
2005-09-22 11:51:00,135.847,135.847,135.835,135.835,27300000.0
2005-09-22 11:52:00,135.835,135.862,135.835,135.858,70400000.0
2005-09-22 11:53:00,135.864,135.872,135.861,135.872,89500000.0
2005-09-22 11:54:00,135.862,135.868,135.853,135.868,91999998.0
2005-09-22 11:55:00,135.872,135.872,135.851,135.851,98300000.0
2005-09-22 11:56:00,135.852,135.856,135.846,135.849,145500000.0
2005-09-22 11:57:00,135.852,135.859,135.839,135.848,134200000.0
2005-09-22 11:58:00,135.854,135.867,135.853,135.853,35700000.0
2005-09-22 11:59:00,135.85,135.862,135.848,135.853,120900000.0
2005-09-22 12:00:00,135.857,135.871,135.857,135.861,67399999.0
2005-09-22 12:01:00,135.88,135.885,135.88,135.88,61100000.0
2005-09-22 12:02:00,135.85,135.856,135.824,135.824,61300000.0
2005-09-22 12:03:00,135.825,135.852,135.825,135.84,76099999.0
2005-09-22 12:04:00,135.848,135.848,135.83,135.841,106999998.0
2005-09-22 12:05:00,135.831,135.837,135.828,135.83,98500001.0
2005-09-22 12:06:00,135.834,135.844,135.823,135.83,142600004.0
2005-09-22 12:07:00,135.826,135.837,135.826,135.837,91699998.0
2005-09-22 12:08:00,135.847,135.869,135.847,135.865,87199998.0
2005-09-22 12:09:00,135.868,135.876,135.862,135.876,105000001.0
2005-09-22 12:10:00,135.878,135.881,135.875,135.88,139899999.0
2005-09-22 12:11:00,135.886,135.917,135.886,135.917,47900000.0
2005-09-22 12:12:00,135.903,135.914,135.903,135.911,52200000.0
2005-09-22 12:13:00,135.922,135.928,135.915,135.915,54500000.0
2005-09-22 12:14:00,135.912,135.92,135.905,135.918,169400000.0
2005-09-22 12:15:00,135.928,135.951,135.921,135.943,95700001.0
2005-09-22 12:16:00,135.948,135.958,135.943,135.955,78699999.0
2005-09-22 12:17:00,135.947,135.947,135.928,135.931,61900001.0
2005-09-22 12:18:00,135.915,135.915,135.899,135.904,78099999.0
2005-09-22 12:19:00,135.9,135.918,135.9,135.913,107000001.0
2005-09-22 12:20:00,135.917,135.921,135.915,135.919,62700000.0
2005-09-22 12:21:00,135.92,135.92,135.92,135.92,90300002.0
2005-09-22 12:22:00,135.913,135.923,135.91,135.916,81100001.0
2005-09-22 12:23:00,135.92,135.926,135.9,135.905,176799998.0
2005-09-22 12:24:00,135.911,135.932,135.911,135.932,106400000.0
2005-09-22 12:25:00,135.941,135.945,135.941,135.942,121500003.0
2005-09-22 12:26:00,135.948,135.952,135.938,135.942,83499997.0
2005-09-22 12:27:00,135.939,135.948,135.939,135.947,81500001.0
2005-09-22 12:28:00,135.952,135.957,135.952,135.957,9900000.0
2005-09-22 12:29:00,135.96,135.965,135.955,135.955,60600001.0
2005-09-22 12:30:00,135.955,135.965,135.95,135.965,133500000.0
2005-09-22 12:31:00,135.961,135.961,135.952,135.952,63200000.0
2005-09-22 12:32:00,135.952,135.952,135.932,135.947,137800000.0
2005-09-22 12:33:00,135.958,135.963,135.953,135.96,52700000.0
2005-09-22 12:34:00,135.958,135.958,135.948,135.958,104100000.0
2005-09-22 12:35:00,135.953,135.953,135.936,135.936,100000000.0
2005-09-22 12:36:00,135.947,135.95,135.939,135.947,68300002.0
2005-09-22 12:37:00,135.94,135.94,135.914,135.914,111099999.0
2005-09-22 12:38:00,135.91,135.918,135.907,135.907,29500000.0
2005-09-22 12:39:00,135.915,135.926,135.915,135.922,81500000.0
2005-09-22 12:40:00,135.92,135.93,135.912,135.913,145400003.0
2005-09-22 12:41:00,135.9,135.908,135.897,135.903,91299999.0
2005-09-22 12:42:00,135.902,135.921,135.902,135.908,44800000.0
2005-09-22 12:43:00,135.915,135.932,135.914,135.932,43400000.0
2005-09-22 12:44:00,135.923,135.931,135.92,135.925,60700000.0
2005-09-22 12:45:00,135.932,135.932,135.92,135.92,70699999.0
2005-09-22 12:46:00,135.93,135.941,135.93,135.938,161900001.0
2005-09-22 12:47:00,135.93,135.931,135.922,135.925,54200000.0
2005-09-22 12:48:00,135.929,135.941,135.924,135.937,96799998.0
2005-09-22 12:49:00,135.928,135.932,135.919,135.925,100499999.0
2005-09-22 12:50:00,135.93,135.935,135.92,135.93,90600000.0
2005-09-22 12:51:00,135.938,135.938,135.869,135.911,82700000.0
2005-09-22 12:52:00,135.93,135.93,135.925,135.925,63400000.0
2005-09-22 12:53:00,135.938,135.95,135.938,135.94,134200001.0
2005-09-22 12:54:00,135.93,135.945,135.93,135.936,112599999.0
2005-09-22 12:55:00,135.907,135.914,135.867,135.881,74200000.0
2005-09-22 12:56:00,135.929,135.932,135.922,135.926,111799998.0
2005-09-22 12:57:00,135.933,135.941,135.927,135.937,89300000.0
2005-09-22 12:58:00,135.94,135.942,135.934,135.936,123800001.0
2005-09-22 12:59:00,135.931,135.931,135.919,135.919,38799999.0
2005-09-22 13:00:00,135.91,135.932,135.91,135.929,95699998.0
2005-09-22 13:01:00,135.925,135.941,135.925,135.937,79200000.0
2005-09-22 13:02:00,135.93,135.944,135.93,135.938,105999999.0
2005-09-22 13:03:00,135.938,135.938,135.918,135.918,89500001.0
2005-09-22 13:04:00,135.914,135.933,135.913,135.933,132600000.0
2005-09-22 13:05:00,135.928,135.945,135.928,135.94,57999999.0
2005-09-22 13:06:00,135.935,135.945,135.93,135.94,46200001.0
2005-09-22 13:07:00,135.939,135.939,135.931,135.931,51200000.0
2005-09-22 13:08:00,135.933,135.937,135.932,135.932,84700001.0
2005-09-22 13:09:00,135.932,135.941,135.93,135.937,31800000.0
2005-09-22 13:10:00,135.933,135.97,135.933,135.97,125899997.0
2005-09-22 13:11:00,135.96,135.96,135.941,135.949,82099998.0
2005-09-22 13:12:00,135.952,135.957,135.948,135.95,155299998.0
2005-09-22 13:13:00,135.95,135.955,135.942,135.95,124299997.0
2005-09-22 13:14:00,135.947,135.967,135.947,135.967,127400000.0
2005-09-22 13:15:00,135.968,135.974,135.961,135.967,130100000.0
2005-09-22 13:16:00,135.958,135.962,135.949,135.962,57600000.0
2005-09-22 13:17:00,135.957,135.978,135.957,135.962,119600002.0
2005-09-22 13:18:00,135.967,135.975,135.957,135.975,64299999.0
2005-09-22 13:19:00,135.968,135.968,135.961,135.961,38400000.0
2005-09-22 13:20:00,135.946,135.958,135.946,135.952,137000002.0
2005-09-22 13:21:00,135.955,135.976,135.955,135.976,40700000.0
2005-09-22 13:22:00,135.977,135.977,135.963,135.963,53300000.0
2005-09-22 13:23:00,135.953,135.953,135.94,135.949,53700000.0
2005-09-22 13:24:00,135.959,135.966,135.952,135.966,155700001.0
2005-09-22 13:25:00,135.962,135.971,135.96,135.968,98299997.0
2005-09-22 13:26:00,135.969,135.975,135.962,135.965,50400001.0
2005-09-22 13:27:00,135.962,135.966,135.957,135.958,40800000.0
2005-09-22 13:28:00,135.948,135.948,135.921,135.93,91099999.0
2005-09-22 13:29:00,135.934,135.937,135.926,135.926,91300000.0
2005-09-22 13:30:00,135.925,135.925,135.913,135.918,79699998.0
2005-09-22 13:31:00,135.915,135.939,135.914,135.939,61000000.0
2005-09-22 13:32:00,135.93,135.947,135.921,135.921,108500000.0
2005-09-22 13:33:00,135.929,135.933,135.924,135.924,44300000.0
2005-09-22 13:34:00,135.914,135.923,135.911,135.918,30400000.0
2005-09-22 13:35:00,135.905,135.915,135.902,135.907,64699999.0
2005-09-22 13:36:00,135.91,135.91,135.91,135.91,46099999.0
2005-09-22 13:37:00,135.91,135.915,135.907,135.91,121100002.0
2005-09-22 13:38:00,135.914,135.917,135.905,135.911,99199997.0
2005-09-22 13:39:00,135.91,135.91,135.905,135.905,101300002.0
2005-09-22 13:40:00,135.903,135.915,135.903,135.905,105000000.0
2005-09-22 13:41:00,135.907,135.907,135.893,135.893,41899999.0
2005-09-22 13:42:00,135.893,135.898,135.893,135.895,166799999.0
2005-09-22 13:43:00,135.892,135.892,135.877,135.885,102300000.0
2005-09-22 13:44:00,135.867,135.885,135.867,135.885,123599999.0
2005-09-22 13:45:00,135.887,135.887,135.885,135.885,17600000.0
2005-09-22 13:46:00,135.887,135.894,135.884,135.894,116900001.0
2005-09-22 13:47:00,135.885,135.885,135.873,135.878,79099999.0
2005-09-22 13:48:00,135.881,135.881,135.881,135.881,16000000.0
2005-09-22 13:49:00,135.864,135.864,135.852,135.852,49200002.0
2005-09-22 13:50:00,135.84,135.855,135.84,135.855,136299997.0
2005-09-22 13:51:00,135.863,135.863,135.851,135.857,109999999.0
2005-09-22 13:52:00,135.854,135.866,135.854,135.866,64400000.0
2005-09-22 13:53:00,135.863,135.866,135.855,135.863,52899999.0
2005-09-22 13:54:00,135.87,135.88,135.87,135.879,107800000.0
2005-09-22 13:55:00,135.879,135.889,135.879,135.884,48000000.0
2005-09-22 13:56:00,135.893,135.901,135.892,135.892,50500000.0
2005-09-22 13:57:00,135.895,135.896,135.887,135.887,112000000.0
2005-09-22 13:58:00,135.883,135.883,135.857,135.857,55600000.0
2005-09-22 13:59:00,135.864,135.873,135.864,135.865,37600000.0
2005-09-22 14:00:00,135.87,135.87,135.856,135.856,85600000.0
2005-09-22 14:01:00,135.86,135.872,135.86,135.872,55900000.0
2005-09-22 14:02:00,135.855,135.874,135.852,135.874,90100001.0
2005-09-22 14:03:00,135.888,135.903,135.887,135.893,49299999.0
2005-09-22 14:04:00,135.897,135.9,135.885,135.9,99200000.0
2005-09-22 14:05:00,135.895,135.902,135.88,135.902,72500000.0
2005-09-22 14:06:00,135.898,135.898,135.888,135.894,139400000.0
2005-09-22 14:07:00,135.891,135.908,135.891,135.9,157799999.0
2005-09-22 14:08:00,135.898,135.904,135.889,135.892,101499998.0
2005-09-22 14:09:00,135.892,135.916,135.892,135.905,70100000.0
2005-09-22 14:10:00,135.907,135.91,135.891,135.892,115200000.0
2005-09-22 14:11:00,135.902,135.902,135.885,135.885,85700001.0
2005-09-22 14:12:00,135.888,135.888,135.859,135.867,110599998.0
2005-09-22 14:13:00,135.875,135.886,135.869,135.88,157900001.0
2005-09-22 14:14:00,135.865,135.87,135.865,135.87,36300000.0
2005-09-22 14:15:00,135.874,135.904,135.874,135.904,86100001.0
2005-09-22 14:16:00,135.898,135.903,135.89,135.898,125099999.0
2005-09-22 14:17:00,135.896,135.896,135.894,135.894,5600000.0
2005-09-22 14:18:00,135.899,135.919,135.899,135.916,99799999.0
2005-09-22 14:19:00,135.927,135.944,135.927,135.929,26100000.0
2005-09-22 14:20:00,135.925,135.946,135.916,135.946,123499998.0
2005-09-22 14:21:00,135.931,135.938,135.925,135.93,111899999.0
2005-09-22 14:22:00,135.942,135.947,135.936,135.936,188500000.0
2005-09-22 14:23:00,135.937,135.947,135.937,135.942,72599999.0
2005-09-22 14:24:00,135.953,135.955,135.94,135.955,28000000.0
2005-09-22 14:25:00,135.933,135.95,135.933,135.95,52299999.0
2005-09-22 14:26:00,135.939,135.939,135.931,135.931,10300000.0
2005-09-22 14:27:00,135.92,135.92,135.895,135.917,83800000.0
2005-09-22 14:28:00,135.922,135.939,135.917,135.917,95899999.0
2005-09-22 14:29:00,135.912,135.914,135.904,135.91,94800000.0
2005-09-22 14:30:00,135.908,135.908,135.894,135.894,48700001.0
2005-09-22 14:31:00,135.902,135.902,135.881,135.895,67399999.0
2005-09-22 14:32:00,135.895,135.911,135.892,135.907,66600000.0
2005-09-22 14:33:00,135.913,135.923,135.913,135.919,93799998.0
2005-09-22 14:34:00,135.916,135.916,135.906,135.91,118800000.0
2005-09-22 14:35:00,135.914,135.931,135.914,135.914,124400000.0
2005-09-22 14:36:00,135.922,135.94,135.922,135.937,138600000.0
2005-09-22 14:37:00,135.943,135.95,135.936,135.95,23300000.0
2005-09-22 14:38:00,135.953,135.979,135.953,135.972,190399996.0
2005-09-22 14:39:00,135.977,135.993,135.973,135.974,90799999.0
2005-09-22 14:40:00,135.953,135.953,135.908,135.91,48700001.0
2005-09-22 14:41:00,135.918,135.964,135.918,135.956,113099998.0
2005-09-22 14:42:00,135.954,135.996,135.954,135.99,115099999.0
2005-09-22 14:43:00,135.989,135.998,135.948,135.948,92399998.0
2005-09-22 14:44:00,135.97,135.984,135.97,135.979,72500001.0
2005-09-22 14:45:00,135.982,136.009,135.982,136.009,107500000.0
2005-09-22 14:46:00,136.012,136.014,135.964,135.964,79899999.0
2005-09-22 14:47:00,135.961,135.963,135.947,135.947,70000000.0
2005-09-22 14:48:00,135.953,135.965,135.944,135.965,92999999.0
2005-09-22 14:49:00,135.959,135.962,135.933,135.934,60100000.0
2005-09-22 14:50:00,135.932,135.94,135.923,135.94,156099998.0
2005-09-22 14:51:00,135.937,135.957,135.937,135.956,54600000.0
2005-09-22 14:52:00,135.947,135.957,135.947,135.957,44000001.0
2005-09-22 14:53:00,135.962,135.98,135.962,135.974,39800000.0
2005-09-22 14:54:00,135.972,135.972,135.95,135.965,61300000.0
2005-09-22 14:55:00,135.952,135.966,135.938,135.938,90900000.0
2005-09-22 14:56:00,135.941,135.944,135.925,135.925,159599999.0
2005-09-22 14:57:00,135.92,135.92,135.902,135.902,81200002.0
2005-09-22 14:58:00,135.883,135.883,135.869,135.869,111100000.0
2005-09-22 14:59:00,135.876,135.876,135.848,135.848,63899999.0
2005-09-22 15:00:00,135.852,135.859,135.838,135.852,78300001.0
2005-09-22 15:01:00,135.859,135.864,135.847,135.86,105299999.0
2005-09-22 15:02:00,135.857,135.87,135.857,135.868,77699999.0
2005-09-22 15:03:00,135.867,135.887,135.865,135.887,36600000.0
2005-09-22 15:04:00,135.892,135.905,135.89,135.897,131700003.0
2005-09-22 15:05:00,135.887,135.902,135.887,135.892,82300000.0
2005-09-22 15:06:00,135.894,135.894,135.875,135.88,40300000.0
2005-09-22 15:07:00,135.891,135.891,135.867,135.867,91100000.0
2005-09-22 15:08:00,135.866,135.866,135.851,135.851,51199999.0
2005-09-22 15:09:00,135.843,135.858,135.843,135.847,143800002.0
2005-09-22 15:10:00,135.853,135.884,135.847,135.884,95600001.0
2005-09-22 15:11:00,135.884,135.891,135.881,135.887,93600001.0
2005-09-22 15:12:00,135.885,135.89,135.875,135.887,159899999.0
2005-09-22 15:13:00,135.892,135.897,135.866,135.872,95599999.0
2005-09-22 15:14:00,135.88,135.892,135.875,135.875,73799999.0
2005-09-22 15:15:00,135.865,135.882,135.865,135.88,53999999.0
2005-09-22 15:16:00,135.877,135.877,135.841,135.841,76399999.0
2005-09-22 15:17:00,135.838,135.845,135.829,135.845,141899996.0
2005-09-22 15:18:00,135.854,135.862,135.848,135.848,52599999.0
2005-09-22 15:19:00,135.848,135.862,135.848,135.862,63200001.0
2005-09-22 15:20:00,135.857,135.863,135.851,135.863,66600000.0
2005-09-22 15:21:00,135.86,135.865,135.855,135.86,37800000.0
2005-09-22 15:22:00,135.868,135.884,135.868,135.884,13600000.0
2005-09-22 15:23:00,135.893,135.925,135.893,135.915,53900000.0
2005-09-22 15:24:00,135.912,135.918,135.906,135.909,63799999.0
2005-09-22 15:25:00,135.909,135.915,135.905,135.91,68699999.0
2005-09-22 15:26:00,135.91,135.937,135.91,135.93,93499999.0
2005-09-22 15:27:00,135.947,135.969,135.939,135.939,99399999.0
2005-09-22 15:28:00,135.94,135.94,135.917,135.919,136499997.0
2005-09-22 15:29:00,135.917,135.922,135.909,135.909,118099998.0
2005-09-22 15:30:00,135.896,135.904,135.896,135.898,111000000.0
2005-09-22 15:31:00,135.894,135.919,135.89,135.919,111899999.0
2005-09-22 15:32:00,135.923,135.923,135.906,135.91,78399999.0
2005-09-22 15:33:00,135.91,135.91,135.883,135.883,63999999.0
2005-09-22 15:34:00,135.882,135.882,135.843,135.845,106100000.0
2005-09-22 15:35:00,135.843,135.853,135.83,135.848,87900000.0
2005-09-22 15:36:00,135.852,135.852,135.828,135.833,129200001.0
2005-09-22 15:37:00,135.834,135.849,135.834,135.836,86100000.0
2005-09-22 15:38:00,135.833,135.844,135.833,135.84,89300000.0
2005-09-22 15:39:00,135.833,135.858,135.832,135.852,118000004.0
2005-09-22 15:40:00,135.854,135.868,135.854,135.868,76299999.0
2005-09-22 15:41:00,135.881,135.888,135.871,135.873,111100002.0
2005-09-22 15:42:00,135.876,135.886,135.867,135.867,37200000.0
2005-09-22 15:43:00,135.863,135.868,135.863,135.868,30900000.0
2005-09-22 15:44:00,135.857,135.863,135.852,135.855,80200000.0
2005-09-22 15:45:00,135.858,135.871,135.858,135.871,26100000.0
2005-09-22 15:46:00,135.859,135.872,135.859,135.868,68500002.0
2005-09-22 15:47:00,135.879,135.898,135.87,135.89,130699999.0
2005-09-22 15:48:00,135.902,135.902,135.895,135.895,37600001.0
2005-09-22 15:49:00,135.909,135.909,135.896,135.896,17600000.0
2005-09-22 15:50:00,135.916,135.937,135.916,135.93,99799999.0
2005-09-22 15:51:00,135.923,135.923,135.908,135.909,58500001.0
2005-09-22 15:52:00,135.908,135.917,135.895,135.895,40800000.0
2005-09-22 15:53:00,135.902,135.907,135.895,135.905,87299999.0
2005-09-22 15:54:00,135.895,135.895,135.886,135.895,176000001.0
2005-09-22 15:55:00,135.886,135.911,135.886,135.911,56700002.0
2005-09-22 15:56:00,135.918,135.918,135.904,135.909,67700000.0
2005-09-22 15:57:00,135.9,135.911,135.898,135.911,73400001.0
2005-09-22 15:58:00,135.908,135.928,135.896,135.928,100900001.0
2005-09-22 15:59:00,135.934,135.96,135.934,135.95,119600003.0
2005-09-22 16:00:00,135.967,135.976,135.949,135.949,110800000.0
2005-09-22 16:01:00,135.963,135.971,135.95,135.952,128500001.0
2005-09-22 16:02:00,135.979,135.987,135.96,135.96,112799999.0
2005-09-22 16:03:00,135.978,135.978,135.919,135.919,41600000.0
2005-09-22 16:04:00,135.906,135.906,135.868,135.868,26300000.0
2005-09-22 16:05:00,135.856,135.856,135.838,135.838,114800000.0
2005-09-22 16:06:00,135.837,135.845,135.819,135.822,92500000.0
2005-09-22 16:07:00,135.838,135.845,135.823,135.84,142999999.0
2005-09-22 16:08:00,135.838,135.852,135.828,135.852,206599999.0
2005-09-22 16:09:00,135.838,135.841,135.818,135.841,53299999.0
2005-09-22 16:10:00,135.846,135.855,135.835,135.855,94500001.0
2005-09-22 16:11:00,135.851,135.851,135.827,135.836,77999998.0
2005-09-22 16:12:00,135.833,135.833,135.814,135.814,96599998.0
2005-09-22 16:13:00,135.819,135.819,135.804,135.817,82300000.0
2005-09-22 16:14:00,135.82,135.82,135.799,135.808,61999999.0
2005-09-22 16:15:00,135.803,135.803,135.784,135.789,51100000.0
2005-09-22 16:16:00,135.786,135.786,135.764,135.764,73499998.0
2005-09-22 16:17:00,135.79,135.79,135.763,135.77,163199999.0
2005-09-22 16:18:00,135.777,135.78,135.762,135.769,70400001.0
2005-09-22 16:19:00,135.759,135.759,135.748,135.752,21100000.0
2005-09-22 16:20:00,135.758,135.758,135.741,135.753,98500000.0
2005-09-22 16:21:00,135.756,135.76,135.739,135.749,75200000.0
2005-09-22 16:22:00,135.737,135.748,135.731,135.745,86400001.0
2005-09-22 16:23:00,135.733,135.733,135.696,135.699,30200000.0
2005-09-22 16:24:00,135.698,135.713,135.696,135.709,45600000.0
2005-09-22 16:25:00,135.717,135.724,135.715,135.724,80800000.0
2005-09-22 16:26:00,135.698,135.698,135.635,135.635,40100000.0
2005-09-22 16:27:00,135.628,135.628,135.618,135.627,70999998.0
2005-09-22 16:28:00,135.637,135.646,135.611,135.611,36300000.0
2005-09-22 16:29:00,135.608,135.613,135.535,135.535,70899999.0
2005-09-22 16:30:00,135.547,135.554,135.505,135.505,54200000.0
2005-09-22 16:31:00,135.485,135.511,135.48,135.508,138299998.0
2005-09-22 16:32:00,135.508,135.517,135.5,135.5,56700000.0
2005-09-22 16:33:00,135.498,135.51,135.488,135.51,61700000.0
2005-09-22 16:34:00,135.514,135.527,135.512,135.515,125800000.0
2005-09-22 16:35:00,135.526,135.546,135.526,135.538,63900000.0
2005-09-22 16:36:00,135.53,135.548,135.524,135.524,91399999.0
2005-09-22 16:37:00,135.513,135.526,135.512,135.516,62200000.0
2005-09-22 16:38:00,135.505,135.537,135.503,135.536,105799998.0
2005-09-22 16:39:00,135.533,135.535,135.526,135.533,140899998.0
2005-09-22 16:40:00,135.519,135.523,135.509,135.512,148800002.0
2005-09-22 16:41:00,135.517,135.537,135.517,135.536,105600001.0
2005-09-22 16:42:00,135.547,135.547,135.516,135.516,125400000.0
2005-09-22 16:43:00,135.53,135.54,135.518,135.518,89199998.0
2005-09-22 16:44:00,135.518,135.533,135.518,135.53,207699999.0
2005-09-22 16:45:00,135.543,135.543,135.522,135.522,72200000.0
2005-09-22 16:46:00,135.513,135.513,135.454,135.454,102000001.0
2005-09-22 16:47:00,135.457,135.476,135.457,135.476,91099999.0
2005-09-22 16:48:00,135.48,135.495,135.474,135.495,52000000.0
2005-09-22 16:49:00,135.497,135.503,135.489,135.491,67900000.0
2005-09-22 16:50:00,135.492,135.496,135.485,135.493,85900000.0
2005-09-22 16:51:00,135.49,135.5,135.459,135.459,72299999.0
2005-09-22 16:52:00,135.451,135.451,135.44,135.447,121600000.0
2005-09-22 16:53:00,135.453,135.453,135.439,135.439,61700001.0
2005-09-22 16:54:00,135.442,135.45,135.439,135.442,50800000.0
2005-09-22 16:55:00,135.405,135.42,135.365,135.401,161000000.0
2005-09-22 16:56:00,135.413,135.446,135.4,135.425,196200002.0
2005-09-22 16:57:00,135.436,135.442,135.42,135.442,104499999.0
2005-09-22 16:58:00,135.457,135.457,135.435,135.45,78800000.0
2005-09-22 16:59:00,135.451,135.455,135.433,135.442,125300001.0
2005-09-22 17:00:00,135.432,135.434,135.414,135.429,215400001.0
2005-09-22 17:01:00,135.435,135.456,135.435,135.456,39900000.0
2005-09-22 17:02:00,135.457,135.457,135.448,135.45,60300000.0
2005-09-22 17:03:00,135.437,135.44,135.424,135.432,78000000.0
2005-09-22 17:04:00,135.434,135.44,135.427,135.43,132799996.0
2005-09-22 17:05:00,135.417,135.419,135.408,135.408,55700000.0
2005-09-22 17:06:00,135.412,135.419,135.412,135.419,90699999.0
2005-09-22 17:07:00,135.417,135.418,135.403,135.418,76699999.0
2005-09-22 17:08:00,135.417,135.423,135.413,135.419,75099998.0
2005-09-22 17:09:00,135.431,135.453,135.431,135.449,64100000.0
2005-09-22 17:10:00,135.449,135.456,135.446,135.447,75599999.0
2005-09-22 17:11:00,135.451,135.455,135.446,135.449,57500000.0
2005-09-22 17:12:00,135.436,135.438,135.429,135.438,40499999.0
2005-09-22 17:13:00,135.435,135.445,135.435,135.438,52200001.0
2005-09-22 17:14:00,135.444,135.447,135.444,135.447,61300000.0
2005-09-22 17:15:00,135.439,135.448,135.439,135.448,80699998.0
2005-09-22 17:16:00,135.453,135.456,135.448,135.453,81600000.0
2005-09-22 17:17:00,135.451,135.462,135.447,135.462,41600000.0
2005-09-22 17:18:00,135.462,135.469,135.459,135.469,114300001.0
2005-09-22 17:19:00,135.476,135.504,135.476,135.497,97299999.0
2005-09-22 17:20:00,135.508,135.508,135.505,135.505,47000001.0
2005-09-22 17:21:00,135.522,135.524,135.504,135.509,110199999.0
2005-09-22 17:22:00,135.491,135.519,135.485,135.519,82900001.0
2005-09-22 17:23:00,135.515,135.515,135.475,135.475,107800002.0
2005-09-22 17:24:00,135.49,135.494,135.482,135.482,49300001.0
2005-09-22 17:25:00,135.468,135.497,135.463,135.49,101699999.0
2005-09-22 17:26:00,135.509,135.523,135.509,135.515,50300001.0
2005-09-22 17:27:00,135.511,135.521,135.507,135.521,72699998.0
2005-09-22 17:28:00,135.508,135.508,135.489,135.497,71600000.0
2005-09-22 17:29:00,135.511,135.573,135.511,135.573,100499998.0
2005-09-22 17:30:00,135.587,135.6,135.582,135.582,54400000.0
2005-09-22 17:31:00,135.566,135.57,135.549,135.556,68500001.0
2005-09-22 17:32:00,135.529,135.535,135.527,135.528,97599998.0
2005-09-22 17:33:00,135.518,135.527,135.512,135.527,95900001.0
2005-09-22 17:34:00,135.538,135.548,135.537,135.547,136999996.0
2005-09-22 17:35:00,135.548,135.548,135.525,135.535,95700000.0
2005-09-22 17:36:00,135.542,135.542,135.53,135.53,59199999.0
2005-09-22 17:37:00,135.549,135.582,135.549,135.582,42300000.0
2005-09-22 17:38:00,135.613,135.623,135.605,135.621,67600000.0
2005-09-22 17:39:00,135.626,135.64,135.626,135.635,125200000.0
2005-09-22 17:40:00,135.631,135.631,135.615,135.615,36000000.0
2005-09-22 17:41:00,135.615,135.649,135.615,135.634,172999998.0
2005-09-22 17:42:00,135.646,135.658,135.633,135.633,60200000.0
2005-09-22 17:43:00,135.635,135.643,135.616,135.619,88599999.0
2005-09-22 17:44:00,135.631,135.661,135.631,135.661,69200000.0
2005-09-22 17:45:00,135.668,135.69,135.668,135.689,131999996.0
2005-09-22 17:46:00,135.68,135.68,135.664,135.664,74900002.0
2005-09-22 17:47:00,135.656,135.656,135.626,135.64,78400001.0
2005-09-22 17:48:00,135.636,135.653,135.629,135.64,103300000.0
2005-09-22 17:49:00,135.613,135.628,135.609,135.621,42200000.0
2005-09-22 17:50:00,135.617,135.617,135.603,135.615,89500003.0
2005-09-22 17:51:00,135.616,135.616,135.593,135.613,84600000.0
2005-09-22 17:52:00,135.625,135.634,135.616,135.634,145999999.0
2005-09-22 17:53:00,135.632,135.638,135.625,135.625,84799999.0
2005-09-22 17:54:00,135.618,135.635,135.618,135.635,147000001.0
2005-09-22 17:55:00,135.623,135.623,135.609,135.615,16000000.0
2005-09-22 17:56:00,135.605,135.608,135.593,135.605,61199999.0
2005-09-22 17:57:00,135.607,135.614,135.599,135.612,77199999.0
2005-09-22 17:58:00,135.627,135.64,135.627,135.634,75000001.0
2005-09-22 17:59:00,135.629,135.644,135.629,135.633,84200000.0
2005-09-22 18:00:00,135.633,135.641,135.625,135.625,64500000.0
2005-09-22 18:01:00,135.612,135.615,135.585,135.585,1519800005.0
2005-09-22 18:02:00,135.589,135.599,135.574,135.583,2081599996.0
2005-09-22 18:03:00,135.6,135.6,135.58,135.59,1275499991.0
2005-09-22 18:04:00,135.579,135.588,135.57,135.57,1275499991.0
2005-09-22 18:05:00,135.572,135.596,135.572,135.593,1784699991.0
2005-09-22 18:06:00,135.593,135.597,135.574,135.595,1087899996.0
2005-09-22 18:07:00,135.6,135.6,135.57,135.57,1840999993.0
2005-09-22 18:08:00,135.575,135.591,135.565,135.583,1840999993.0
2005-09-22 18:09:00,135.585,135.597,135.578,135.597,1482999993.0
2005-09-22 18:10:00,135.604,135.609,135.586,135.597,1190099997.0
2005-09-22 18:11:00,135.606,135.608,135.585,135.592,598299998.0
2005-09-22 18:12:00,135.593,135.617,135.593,135.602,1093999998.0
2005-09-22 18:13:00,135.602,135.602,135.583,135.602,1279600004.0
2005-09-22 18:14:00,135.608,135.624,135.601,135.605,1485299994.0
2005-09-22 18:15:00,135.605,135.611,135.595,135.605,1843699997.0
2005-09-22 18:16:00,135.602,135.617,135.6,135.606,1634300003.0
2005-09-22 18:17:00,135.61,135.62,135.602,135.614,615400000.0
2005-09-22 18:18:00,135.615,135.625,135.614,135.625,555999999.0
2005-09-22 18:19:00,135.623,135.623,135.61,135.618,499799998.0
2005-09-22 18:20:00,135.62,135.642,135.618,135.632,1698899996.0
2005-09-22 18:21:00,135.639,135.654,135.627,135.639,1006399997.0
2005-09-22 18:22:00,135.638,135.65,135.631,135.645,953200004.0
2005-09-22 18:23:00,135.642,135.66,135.642,135.655,1693900008.0
2005-09-22 18:24:00,135.655,135.686,135.655,135.676,1001199998.0
2005-09-22 18:25:00,135.68,135.691,135.671,135.673,1071099991.0
2005-09-22 18:26:00,135.686,135.686,135.649,135.65,983899998.0
2005-09-22 18:27:00,135.65,135.661,135.642,135.652,600200001.0
2005-09-22 18:28:00,135.665,135.671,135.646,135.653,807699996.0
2005-09-22 18:29:00,135.652,135.671,135.647,135.671,799600006.0
2005-09-22 18:30:00,135.669,135.669,135.64,135.663,422799998.0
2005-09-22 18:31:00,135.667,135.672,135.654,135.657,813500005.0
2005-09-22 18:32:00,135.648,135.668,135.644,135.668,1425299995.0
2005-09-22 18:33:00,135.668,135.674,135.656,135.666,1895200010.0
2005-09-22 18:34:00,135.666,135.674,135.658,135.669,1190199999.0
2005-09-22 18:35:00,135.68,135.68,135.627,135.65,1155899999.0
2005-09-22 18:36:00,135.653,135.662,135.651,135.657,696000006.0
2005-09-22 18:37:00,135.649,135.649,135.624,135.633,724499997.0
2005-09-22 18:38:00,135.644,135.649,135.629,135.636,468900003.0
2005-09-22 18:39:00,135.637,135.641,135.632,135.64,341399999.0
2005-09-22 18:40:00,135.635,135.653,135.635,135.637,1127699994.0
2005-09-22 18:41:00,135.643,135.652,135.642,135.652,345999996.0
2005-09-22 18:42:00,135.657,135.667,135.651,135.66,621100003.0
2005-09-22 18:43:00,135.66,135.665,135.655,135.66,234799998.0
2005-09-22 18:44:00,135.653,135.656,135.643,135.656,422099998.0
2005-09-22 18:45:00,135.651,135.662,135.649,135.65,293400000.0
2005-09-22 18:46:00,135.65,135.655,135.645,135.655,629699999.0
2005-09-22 18:47:00,135.647,135.65,135.638,135.638,136600001.0
2005-09-22 18:48:00,135.643,135.655,135.642,135.645,580300002.0
2005-09-22 18:49:00,135.646,135.662,135.644,135.659,591099998.0
2005-09-22 18:50:00,135.665,135.665,135.629,135.634,896199998.0
2005-09-22 18:51:00,135.629,135.634,135.621,135.621,588199990.0
2005-09-22 18:52:00,135.628,135.638,135.617,135.618,772899999.0
2005-09-22 18:53:00,135.615,135.63,135.612,135.619,924299995.0
2005-09-22 18:54:00,135.621,135.631,135.61,135.623,1080100002.0
2005-09-22 18:55:00,135.624,135.631,135.607,135.615,1003400001.0
2005-09-22 18:56:00,135.614,135.626,135.6,135.6,482500004.0
2005-09-22 18:57:00,135.58,135.59,135.573,135.577,500199999.0
2005-09-22 18:58:00,135.578,135.588,135.57,135.575,631199996.0
2005-09-22 18:59:00,135.586,135.607,135.585,135.603,942299992.0
2005-09-22 19:00:00,135.605,135.618,135.604,135.618,298800001.0
2005-09-22 19:01:00,135.621,135.632,135.621,135.622,277500002.0
2005-09-22 19:02:00,135.617,135.623,135.606,135.615,297000002.0
2005-09-22 19:03:00,135.61,135.619,135.596,135.6,838699997.0
2005-09-22 19:04:00,135.594,135.602,135.585,135.6,580999998.0
2005-09-22 19:05:00,135.598,135.598,135.552,135.552,588999999.0
2005-09-22 19:06:00,135.555,135.565,135.55,135.56,1050900007.0
2005-09-22 19:07:00,135.565,135.579,135.564,135.567,933000000.0
2005-09-22 19:08:00,135.583,135.595,135.574,135.579,699899997.0
2005-09-22 19:09:00,135.58,135.583,135.56,135.578,759299998.0
2005-09-22 19:10:00,135.59,135.602,135.587,135.591,106399999.0
2005-09-22 19:11:00,135.59,135.606,135.58,135.593,210799999.0
2005-09-22 19:12:00,135.6,135.604,135.595,135.597,368099998.0
2005-09-22 19:13:00,135.597,135.603,135.594,135.603,109900000.0
2005-09-22 19:14:00,135.6,135.603,135.592,135.6,259199995.0
2005-09-22 19:15:00,135.594,135.604,135.59,135.604,920999997.0
2005-09-22 19:16:00,135.601,135.601,135.589,135.597,356099998.0
2005-09-22 19:17:00,135.592,135.604,135.591,135.596,390400001.0
2005-09-22 19:18:00,135.6,135.605,135.595,135.6,353300001.0
2005-09-22 19:19:00,135.598,135.598,135.589,135.592,591599996.0
2005-09-22 19:20:00,135.599,135.608,135.595,135.607,262999998.0
2005-09-22 19:21:00,135.606,135.614,135.6,135.61,482899993.0
2005-09-22 19:22:00,135.608,135.608,135.596,135.596,176899999.0
2005-09-22 19:23:00,135.607,135.615,135.599,135.602,1173599997.0
2005-09-22 19:24:00,135.602,135.612,135.597,135.602,510100005.0
2005-09-22 19:25:00,135.599,135.615,135.596,135.608,561500001.0
2005-09-22 19:26:00,135.611,135.625,135.607,135.612,1096299995.0
2005-09-22 19:27:00,135.615,135.629,135.614,135.62,934400004.0
2005-09-22 19:28:00,135.623,135.63,135.618,135.626,529399998.0
2005-09-22 19:29:00,135.627,135.63,135.625,135.627,402799997.0
2005-09-22 19:30:00,135.63,135.632,135.619,135.622,704300000.0
2005-09-22 19:31:00,135.618,135.634,135.617,135.624,578299997.0
2005-09-22 19:32:00,135.622,135.646,135.622,135.637,842699997.0
2005-09-22 19:33:00,135.641,135.651,135.637,135.647,540800000.0
2005-09-22 19:34:00,135.647,135.655,135.641,135.65,869899999.0
2005-09-22 19:35:00,135.65,135.662,135.643,135.657,666999992.0
2005-09-22 19:36:00,135.66,135.66,135.641,135.642,385700001.0
2005-09-22 19:37:00,135.635,135.64,135.635,135.635,87699997.0
2005-09-22 19:38:00,135.638,135.644,135.63,135.631,507700000.0
2005-09-22 19:39:00,135.631,135.648,135.629,135.629,768100002.0
2005-09-22 19:40:00,135.631,135.639,135.627,135.632,706600006.0
2005-09-22 19:41:00,135.627,135.641,135.625,135.627,722199995.0
2005-09-22 19:42:00,135.63,135.632,135.612,135.619,453800001.0
2005-09-22 19:43:00,135.624,135.624,135.597,135.597,110399999.0
2005-09-22 19:44:00,135.585,135.602,135.585,135.59,429399997.0
2005-09-22 19:45:00,135.592,135.602,135.592,135.592,121999998.0
2005-09-22 19:46:00,135.593,135.602,135.591,135.596,441299996.0
2005-09-22 19:47:00,135.6,135.603,135.591,135.598,126200001.0
2005-09-22 19:48:00,135.593,135.593,135.57,135.572,844300004.0
2005-09-22 19:49:00,135.572,135.583,135.572,135.58,452000003.0
2005-09-22 19:50:00,135.58,135.585,135.575,135.58,402099998.0
2005-09-22 19:51:00,135.58,135.58,135.575,135.58,345599998.0
2005-09-22 19:52:00,135.582,135.592,135.577,135.577,695900001.0
2005-09-22 19:53:00,135.579,135.586,135.569,135.569,296799999.0
2005-09-22 19:54:00,135.567,135.577,135.564,135.568,384299996.0
2005-09-22 19:55:00,135.564,135.566,135.551,135.552,214000001.0
2005-09-22 19:56:00,135.54,135.545,135.531,135.534,407399998.0
2005-09-22 19:57:00,135.526,135.541,135.524,135.541,690000007.0
2005-09-22 19:58:00,135.548,135.567,135.548,135.552,546099999.0
2005-09-22 19:59:00,135.55,135.563,135.542,135.542,611000008.0
2005-09-22 20:00:00,135.549,135.562,135.546,135.559,135600000.0
2005-09-22 20:01:00,135.558,135.569,135.549,135.552,343199998.0
2005-09-22 20:02:00,135.548,135.565,135.548,135.552,230000000.0
2005-09-22 20:03:00,135.557,135.565,135.553,135.553,205999999.0
2005-09-22 20:04:00,135.552,135.562,135.55,135.55,386300002.0
2005-09-22 20:05:00,135.552,135.565,135.55,135.552,789499994.0
2005-09-22 20:06:00,135.558,135.566,135.553,135.56,627899996.0
2005-09-22 20:07:00,135.555,135.562,135.552,135.558,249799999.0
2005-09-22 20:08:00,135.56,135.571,135.56,135.56,468999995.0
2005-09-22 20:09:00,135.569,135.605,135.569,135.595,386000001.0
2005-09-22 20:10:00,135.59,135.592,135.584,135.59,419799998.0
2005-09-22 20:11:00,135.597,135.602,135.589,135.597,834399993.0
2005-09-22 20:12:00,135.59,135.6,135.588,135.59,853600000.0
2005-09-22 20:13:00,135.596,135.643,135.596,135.63,265099998.0
2005-09-22 20:14:00,135.625,135.629,135.603,135.603,490900001.0
2005-09-22 20:15:00,135.6,135.6,135.574,135.576,638700005.0
2005-09-22 20:16:00,135.57,135.573,135.551,135.563,507399997.0
2005-09-22 20:17:00,135.563,135.564,135.548,135.563,384200000.0
2005-09-22 20:18:00,135.571,135.577,135.57,135.572,193500000.0
2005-09-22 20:19:00,135.573,135.588,135.573,135.584,471200002.0
2005-09-22 20:20:00,135.582,135.582,135.532,135.541,209699997.0
2005-09-22 20:21:00,135.545,135.575,135.545,135.575,391799997.0
2005-09-22 20:22:00,135.572,135.586,135.565,135.578,499999997.0
2005-09-22 20:23:00,135.583,135.6,135.582,135.585,497299995.0
2005-09-22 20:24:00,135.595,135.616,135.595,135.616,203099998.0
2005-09-22 20:25:00,135.622,135.642,135.622,135.638,370799999.0
2005-09-22 20:26:00,135.64,135.649,135.629,135.64,361200003.0
2005-09-22 20:27:00,135.643,135.661,135.643,135.65,753600000.0
2005-09-22 20:28:00,135.632,135.644,135.629,135.637,1052500002.0
2005-09-22 20:29:00,135.643,135.677,135.643,135.677,1090899997.0
2005-09-22 20:30:00,135.678,135.679,135.659,135.663,1562800001.0
2005-09-22 20:31:00,135.663,135.678,135.66,135.678,1191699997.0
2005-09-22 20:32:00,135.68,135.685,135.67,135.68,1173999985.0
2005-09-22 20:33:00,135.677,135.677,135.649,135.667,482699996.0
2005-09-22 20:34:00,135.65,135.655,135.645,135.65,430000002.0
2005-09-22 20:35:00,135.648,135.649,135.637,135.641,420200002.0
2005-09-22 20:36:00,135.638,135.642,135.63,135.64,604200005.0
2005-09-22 20:37:00,135.638,135.642,135.626,135.632,749500003.0
2005-09-22 20:38:00,135.64,135.666,135.639,135.666,692499997.0
2005-09-22 20:39:00,135.67,135.675,135.663,135.67,633999999.0
2005-09-22 20:40:00,135.665,135.675,135.663,135.67,1042899996.0
2005-09-22 20:41:00,135.665,135.677,135.665,135.67,594699995.0
2005-09-22 20:42:00,135.666,135.666,135.621,135.634,319500000.0
2005-09-22 20:43:00,135.636,135.636,135.62,135.62,557300000.0
2005-09-22 20:44:00,135.618,135.625,135.61,135.62,825500001.0
2005-09-22 20:45:00,135.623,135.635,135.62,135.623,686600001.0
2005-09-22 20:46:00,135.628,135.628,135.613,135.616,845199989.0
2005-09-22 20:47:00,135.592,135.613,135.564,135.583,781199998.0
2005-09-22 20:48:00,135.62,135.625,135.615,135.615,553400001.0
2005-09-22 20:49:00,135.62,135.633,135.618,135.633,431399998.0
2005-09-22 20:50:00,135.635,135.652,135.633,135.642,1109000003.0
2005-09-22 20:51:00,135.645,135.65,135.639,135.643,511799997.0
2005-09-22 20:52:00,135.641,135.652,135.64,135.643,229700003.0
2005-09-22 20:53:00,135.64,135.654,135.634,135.654,1010000006.0
2005-09-22 20:54:00,135.65,135.655,135.647,135.655,283399999.0
2005-09-22 20:55:00,135.65,135.655,135.642,135.65,876100001.0
2005-09-22 20:56:00,135.645,135.655,135.642,135.645,921799995.0
2005-09-22 20:57:00,135.645,135.655,135.643,135.645,590299994.0
2005-09-22 20:58:00,135.65,135.669,135.646,135.662,1050100001.0
2005-09-22 20:59:00,135.665,135.686,135.665,135.67,1320499998.0
2005-09-22 21:00:00,135.667,135.673,135.656,135.662,1090500000.0
2005-09-22 21:01:00,135.651,135.657,135.588,135.628,758700000.0
2005-09-22 21:02:00,135.662,135.675,135.662,135.665,521900000.0
2005-09-22 21:03:00,135.667,135.686,135.665,135.673,750499995.0
2005-09-22 21:04:00,135.672,135.676,135.659,135.661,495099995.0
2005-09-22 21:05:00,135.659,135.666,135.651,135.665,705899998.0
2005-09-22 21:06:00,135.661,135.673,135.656,135.659,513600004.0
2005-09-22 21:07:00,135.662,135.674,135.655,135.669,561699992.0
2005-09-22 21:08:00,135.669,135.674,135.654,135.655,303099999.0
2005-09-22 21:09:00,135.608,135.655,135.594,135.645,220700002.0
2005-09-22 21:10:00,135.628,135.638,135.612,135.636,362600000.0
2005-09-22 21:11:00,135.657,135.671,135.657,135.663,225999996.0
2005-09-22 21:12:00,135.61,135.646,135.592,135.623,441700003.0
2005-09-22 21:13:00,135.62,135.644,135.598,135.644,538500001.0
2005-09-22 21:14:00,135.655,135.673,135.653,135.66,657099999.0
2005-09-22 21:15:00,135.663,135.677,135.66,135.664,585799995.0
2005-09-22 21:16:00,135.665,135.675,135.66,135.668,530400000.0
2005-09-22 21:17:00,135.661,135.674,135.661,135.661,767700001.0
2005-09-22 21:18:00,135.662,135.668,135.658,135.659,292500002.0
2005-09-22 21:19:00,135.656,135.675,135.654,135.66,621899998.0
2005-09-22 21:20:00,135.66,135.665,135.652,135.658,1219899998.0
2005-09-22 21:21:00,135.658,135.67,135.654,135.657,640000002.0
2005-09-22 21:22:00,135.66,135.678,135.659,135.677,962500000.0
2005-09-22 21:23:00,135.676,135.678,135.663,135.671,641100004.0
2005-09-22 21:24:00,135.661,135.674,135.65,135.65,499700000.0
2005-09-22 21:25:00,135.659,135.672,135.654,135.668,863599997.0
2005-09-22 21:26:00,135.672,135.672,135.65,135.661,316800002.0
2005-09-22 21:27:00,135.668,135.668,135.655,135.662,155399999.0
2005-09-22 21:28:00,135.657,135.671,135.657,135.663,164899999.0
2005-09-22 21:29:00,135.664,135.676,135.662,135.665,169700000.0
2005-09-22 21:30:00,135.662,135.671,135.66,135.66,191600000.0
2005-09-22 21:31:00,135.656,135.667,135.656,135.662,115900002.0
2005-09-22 21:32:00,135.61,135.627,135.547,135.555,613099998.0
2005-09-22 21:33:00,135.669,135.719,135.669,135.683,217700002.0
2005-09-22 21:34:00,135.68,135.697,135.674,135.69,215200000.0
2005-09-22 21:35:00,135.689,135.689,135.678,135.678,237299997.0
2005-09-22 21:36:00,135.682,135.698,135.682,135.685,214900001.0
2005-09-22 21:37:00,135.692,135.711,135.692,135.698,94900000.0
2005-09-22 21:38:00,135.702,135.707,135.699,135.703,142800001.0
2005-09-22 21:39:00,135.703,135.717,135.7,135.717,205900001.0
2005-09-22 21:40:00,135.725,135.744,135.723,135.744,339900005.0
2005-09-22 21:41:00,135.738,135.744,135.732,135.737,180000003.0
2005-09-22 21:42:00,135.733,135.733,135.724,135.727,384900001.0
2005-09-22 21:43:00,135.722,135.73,135.722,135.729,396000002.0
2005-09-22 21:44:00,135.734,135.759,135.734,135.745,561400002.0
2005-09-22 21:45:00,135.749,135.757,135.736,135.74,254500000.0
2005-09-22 21:46:00,135.74,135.753,135.736,135.737,405700000.0
2005-09-22 21:47:00,135.74,135.744,135.732,135.744,381199998.0
2005-09-22 21:48:00,135.73,135.742,135.73,135.742,137900001.0
2005-09-22 21:49:00,135.728,135.742,135.728,135.738,75500000.0
2005-09-22 21:50:00,135.742,135.742,135.729,135.734,75100000.0
2005-09-22 21:51:00,135.73,135.73,135.718,135.718,175600000.0
2005-09-22 21:52:00,135.708,135.728,135.708,135.725,133800000.0
2005-09-22 21:53:00,135.725,135.725,135.725,135.725,32800000.0
2005-09-22 21:54:00,135.727,135.729,135.721,135.722,107300000.0
2005-09-22 21:55:00,135.722,135.722,135.708,135.712,84800000.0
2005-09-22 21:56:00,135.735,135.735,135.735,135.735,84700000.0
2005-09-22 21:57:00,135.732,135.732,135.723,135.727,37600000.0
2005-09-22 21:58:00,135.732,135.738,135.725,135.729,127000000.0
2005-09-22 21:59:00,135.718,135.737,135.718,135.73,108400000.0
2005-09-22 22:00:00,135.726,135.726,135.707,135.707,211900000.0
2005-09-22 22:01:00,135.705,135.705,135.679,135.698,301700000.0
2005-09-22 22:02:00,135.698,135.701,135.688,135.696,434899998.0
2005-09-22 22:03:00,135.699,135.701,135.692,135.692,139700002.0
2005-09-22 22:04:00,135.687,135.692,135.684,135.692,244200001.0
2005-09-22 22:05:00,135.687,135.692,135.683,135.69,141400001.0
2005-09-22 22:06:00,135.69,135.69,135.685,135.69,76900000.0
2005-09-22 22:07:00,135.673,135.677,135.645,135.674,97400001.0
2005-09-22 22:08:00,135.694,135.703,135.689,135.703,330399998.0
2005-09-22 22:09:00,135.702,135.716,135.702,135.716,82900000.0
2005-09-22 22:10:00,135.718,135.718,135.711,135.711,281799997.0
2005-09-22 22:11:00,135.705,135.715,135.705,135.71,114200000.0
2005-09-22 22:12:00,135.708,135.715,135.708,135.71,206800001.0
2005-09-22 22:13:00,135.71,135.718,135.705,135.713,115099998.0
2005-09-22 22:14:00,135.72,135.733,135.72,135.726,109300001.0
2005-09-22 22:15:00,135.734,135.745,135.732,135.733,222700005.0
2005-09-22 22:16:00,135.741,135.749,135.741,135.746,170599999.0
2005-09-22 22:17:00,135.743,135.743,135.74,135.74,58600000.0
2005-09-22 22:18:00,135.739,135.739,135.73,135.73,124399999.0
2005-09-22 22:19:00,135.73,135.733,135.721,135.721,129300002.0
2005-09-22 22:20:00,135.723,135.727,135.718,135.719,92099999.0
2005-09-22 22:21:00,135.728,135.731,135.724,135.725,85900000.0
2005-09-22 22:22:00,135.727,135.741,135.727,135.732,155400000.0
2005-09-22 22:23:00,135.73,135.73,135.725,135.73,300099997.0
2005-09-22 22:24:00,135.731,135.737,135.731,135.737,95000000.0
2005-09-22 22:25:00,135.735,135.741,135.726,135.726,248900001.0
2005-09-22 22:26:00,135.725,135.73,135.723,135.725,142699999.0
2005-09-22 22:27:00,135.725,135.735,135.721,135.725,627500001.0
2005-09-22 22:28:00,135.727,135.735,135.726,135.733,313000001.0
2005-09-22 22:29:00,135.738,135.741,135.734,135.741,90299998.0
2005-09-22 22:30:00,135.742,135.747,135.742,135.742,113400001.0
2005-09-22 22:31:00,135.732,135.732,135.711,135.711,91200000.0
2005-09-22 22:32:00,135.718,135.74,135.718,135.74,206499997.0
2005-09-22 22:33:00,135.728,135.728,135.72,135.721,284899998.0
2005-09-22 22:34:00,135.723,135.73,135.716,135.722,242199999.0
2005-09-22 22:35:00,135.713,135.722,135.7,135.7,141200000.0
2005-09-22 22:36:00,135.705,135.715,135.705,135.705,462800004.0
2005-09-22 22:37:00,135.707,135.717,135.704,135.713,233999999.0
2005-09-22 22:38:00,135.711,135.732,135.709,135.722,236599998.0
2005-09-22 22:39:00,135.718,135.734,135.718,135.733,209500000.0
2005-09-22 22:40:00,135.735,135.745,135.73,135.74,515799997.0
2005-09-22 22:41:00,135.736,135.736,135.716,135.721,119799998.0
2005-09-22 22:42:00,135.735,135.745,135.735,135.736,303499997.0
2005-09-22 22:43:00,135.74,135.74,135.727,135.736,105300001.0
2005-09-22 22:44:00,135.746,135.755,135.746,135.751,336400001.0
2005-09-22 22:45:00,135.752,135.757,135.745,135.752,273500001.0
2005-09-22 22:46:00,135.755,135.76,135.752,135.76,79999998.0
2005-09-22 22:47:00,135.763,135.768,135.759,135.759,111499998.0
2005-09-22 22:48:00,135.752,135.754,135.739,135.739,330299998.0
2005-09-22 22:49:00,135.742,135.745,135.725,135.732,331599999.0
2005-09-22 22:50:00,135.733,135.743,135.733,135.743,185500001.0
2005-09-22 22:51:00,135.745,135.752,135.737,135.744,192599998.0
2005-09-22 22:52:00,135.742,135.752,135.733,135.749,160499998.0
2005-09-22 22:53:00,135.746,135.765,135.746,135.753,183800001.0
2005-09-22 22:54:00,135.755,135.755,135.749,135.753,158900001.0
2005-09-22 22:55:00,135.747,135.758,135.745,135.745,95400000.0
2005-09-22 22:56:00,135.758,135.758,135.74,135.743,166400002.0
2005-09-22 22:57:00,135.738,135.745,135.738,135.743,229199995.0
2005-09-22 22:58:00,135.748,135.748,135.737,135.742,108999999.0
2005-09-22 22:59:00,135.75,135.75,135.725,135.735,295799998.0
2005-09-22 23:00:00,135.745,135.757,135.718,135.718,81599999.0
2005-09-22 23:01:00,135.72,135.735,135.686,135.723,143800002.0
2005-09-22 23:02:00,135.722,135.733,135.682,135.713,58400001.0
2005-09-22 23:03:00,135.688,135.719,135.683,135.705,69000000.0
2005-09-22 23:04:00,135.715,135.715,135.68,135.695,127299997.0
2005-09-22 23:05:00,135.693,135.702,135.651,135.672,150099996.0
2005-09-22 23:06:00,135.684,135.694,135.634,135.688,86400001.0
2005-09-22 23:07:00,135.683,135.703,135.663,135.698,88999998.0
2005-09-22 23:08:00,135.685,135.702,135.671,135.696,110199999.0
2005-09-22 23:09:00,135.702,135.702,135.66,135.67,166500004.0
2005-09-22 23:10:00,135.652,135.677,135.641,135.667,139499999.0
2005-09-22 23:11:00,135.662,135.677,135.629,135.635,106500000.0
2005-09-22 23:12:00,135.653,135.674,135.627,135.659,182699999.0
2005-09-22 23:13:00,135.648,135.683,135.638,135.651,162900003.0
2005-09-22 23:14:00,135.652,135.675,135.631,135.663,89300001.0
2005-09-22 23:15:00,135.656,135.677,135.636,135.66,206900003.0
2005-09-22 23:16:00,135.638,135.66,135.616,135.627,31600000.0
2005-09-22 23:17:00,135.683,135.683,135.607,135.636,125000001.0
2005-09-22 23:18:00,135.629,135.641,135.603,135.61,122900001.0
2005-09-22 23:19:00,135.61,135.627,135.603,135.608,64900000.0
2005-09-22 23:20:00,135.625,135.63,135.578,135.6,127099999.0
2005-09-22 23:21:00,135.593,135.626,135.577,135.612,117099998.0
2005-09-22 23:22:00,135.565,135.62,135.555,135.61,186900004.0
2005-09-22 23:23:00,135.597,135.634,135.597,135.611,75799999.0
2005-09-22 23:24:00,135.677,135.677,135.556,135.613,56000000.0
2005-09-22 23:25:00,135.629,135.629,135.62,135.627,91700000.0
2005-09-22 23:26:00,135.628,135.628,135.614,135.615,163199999.0
2005-09-22 23:27:00,135.591,135.612,135.569,135.612,76700000.0
2005-09-22 23:28:00,135.605,135.605,135.499,135.499,84700000.0
2005-09-22 23:29:00,135.611,135.624,135.602,135.602,77000000.0
2005-09-22 23:30:00,135.509,135.611,135.509,135.611,85500000.0
2005-09-22 23:31:00,135.628,135.629,135.621,135.621,54700000.0
2005-09-22 23:32:00,135.582,135.623,135.53,135.623,145199996.0
2005-09-22 23:33:00,135.654,135.661,135.535,135.535,64499999.0
2005-09-22 23:34:00,135.513,135.654,135.513,135.654,91100001.0
2005-09-22 23:35:00,135.68,135.68,135.662,135.68,43000000.0
2005-09-22 23:36:00,135.683,135.693,135.677,135.677,103599999.0
2005-09-22 23:37:00,135.685,135.698,135.685,135.697,66200000.0
2005-09-22 23:38:00,135.69,135.705,135.69,135.695,119699997.0
2005-09-22 23:39:00,135.702,135.702,135.692,135.697,33900000.0
2005-09-22 23:40:00,135.69,135.691,135.527,135.527,117300001.0
2005-09-22 23:41:00,135.668,135.698,135.668,135.688,66600000.0
2005-09-22 23:42:00,135.566,135.609,135.566,135.609,82099998.0
2005-09-22 23:43:00,135.684,135.684,135.684,135.684,36800000.0
2005-09-22 23:44:00,135.685,135.693,135.684,135.686,149400001.0
2005-09-22 23:45:00,135.632,135.667,135.563,135.665,81099999.0
2005-09-22 23:46:00,135.667,135.682,135.667,135.682,16300000.0
2005-09-22 23:47:00,135.684,135.684,135.671,135.671,108299999.0
2005-09-22 23:48:00,135.664,135.669,135.659,135.663,61100000.0
2005-09-22 23:49:00,135.651,135.651,135.629,135.629,97599998.0
2005-09-22 23:50:00,135.667,135.693,135.667,135.693,100700002.0
2005-09-22 23:51:00,135.688,135.688,135.672,135.672,90900000.0
2005-09-22 23:52:00,135.67,135.67,135.649,135.649,133999999.0
2005-09-22 23:53:00,135.646,135.651,135.636,135.641,75900000.0
2005-09-22 23:54:00,135.65,135.65,135.526,135.526,85300001.0
2005-09-22 23:55:00,135.578,135.578,135.575,135.575,10400000.0
2005-09-22 23:56:00,135.566,135.59,135.542,135.59,131400000.0
2005-09-22 23:57:00,135.572,135.592,135.54,135.589,67000000.0
2005-09-22 23:58:00,135.592,135.598,135.592,135.598,18400000.0
2005-09-22 23:59:00,135.614,135.622,135.596,135.622,75400000.0
2005-09-23 00:00:00,135.605,135.632,135.603,135.632,120799999.0
2005-09-23 00:01:00,135.64,135.656,135.619,135.625,140400000.0
2005-09-23 00:02:00,135.586,135.609,135.584,135.602,75500001.0
2005-09-23 00:03:00,135.63,135.637,135.625,135.625,125199998.0
2005-09-23 00:04:00,135.637,135.643,135.63,135.632,87199998.0
2005-09-23 00:05:00,135.632,135.643,135.632,135.643,132599997.0
2005-09-23 00:06:00,135.638,135.643,135.631,135.633,84799998.0
2005-09-23 00:07:00,135.639,135.642,135.632,135.633,77500001.0
2005-09-23 00:08:00,135.625,135.632,135.62,135.62,104800002.0
2005-09-23 00:09:00,135.624,135.624,135.601,135.604,47199999.0
2005-09-23 00:10:00,135.603,135.633,135.603,135.633,110200000.0
2005-09-23 00:11:00,135.632,135.64,135.629,135.637,46900000.0
2005-09-23 00:12:00,135.638,135.638,135.616,135.632,112900000.0
2005-09-23 00:13:00,135.621,135.623,135.609,135.623,83900000.0
2005-09-23 00:14:00,135.64,135.64,135.635,135.64,58699998.0
2005-09-23 00:15:00,135.649,135.657,135.643,135.645,110999999.0
2005-09-23 00:16:00,135.648,135.655,135.64,135.65,111399999.0
2005-09-23 00:17:00,135.65,135.655,135.65,135.655,154200002.0
2005-09-23 00:18:00,135.647,135.648,135.639,135.64,77700000.0
2005-09-23 00:19:00,135.643,135.651,135.642,135.644,53800000.0
2005-09-23 00:20:00,135.611,135.634,135.603,135.634,99600001.0
2005-09-23 00:21:00,135.635,135.646,135.635,135.646,60700000.0
2005-09-23 00:22:00,135.65,135.662,135.65,135.659,121699999.0
2005-09-23 00:23:00,135.662,135.662,135.653,135.653,16600000.0
2005-09-23 00:24:00,135.656,135.663,135.655,135.655,106699999.0
2005-09-23 00:25:00,135.632,135.657,135.631,135.633,117399999.0
2005-09-23 00:26:00,135.658,135.659,135.654,135.654,16900000.0
2005-09-23 00:27:00,135.653,135.66,135.632,135.632,107800001.0
2005-09-23 00:28:00,135.628,135.652,135.624,135.624,116700000.0
2005-09-23 00:29:00,135.64,135.64,135.626,135.637,59600000.0
2005-09-23 00:30:00,135.637,135.637,135.613,135.613,80200000.0
2005-09-23 00:31:00,135.608,135.624,135.608,135.615,84500001.0
2005-09-23 00:32:00,135.596,135.62,135.59,135.62,110299999.0
2005-09-23 00:33:00,135.622,135.629,135.619,135.629,49700000.0
2005-09-23 00:34:00,135.633,135.644,135.628,135.628,99100000.0
2005-09-23 00:35:00,135.625,135.635,135.62,135.635,85300000.0
2005-09-23 00:36:00,135.629,135.629,135.615,135.615,60100001.0
2005-09-23 00:37:00,135.615,135.625,135.612,135.625,86100000.0
2005-09-23 00:38:00,135.625,135.634,135.622,135.622,78000001.0
2005-09-23 00:39:00,135.625,135.635,135.625,135.635,60900000.0
2005-09-23 00:40:00,135.629,135.629,135.617,135.622,87299999.0
2005-09-23 00:41:00,135.621,135.629,135.621,135.623,31000001.0
2005-09-23 00:42:00,135.615,135.625,135.615,135.62,52600000.0
2005-09-23 00:43:00,135.622,135.622,135.605,135.616,60500000.0
2005-09-23 00:44:00,135.609,135.635,135.595,135.595,103700001.0
2005-09-23 00:45:00,135.623,135.629,135.621,135.621,75999999.0
2005-09-23 00:46:00,135.605,135.605,135.578,135.587,34500000.0
2005-09-23 00:47:00,135.607,135.607,135.59,135.59,69300000.0
2005-09-23 00:48:00,135.593,135.595,135.585,135.595,72699999.0
2005-09-23 00:49:00,135.583,135.593,135.569,135.593,144500002.0
2005-09-23 00:50:00,135.565,135.598,135.558,135.57,156399999.0
2005-09-23 00:51:00,135.604,135.604,135.586,135.586,137399998.0
2005-09-23 00:52:00,135.585,135.612,135.585,135.612,74799998.0
2005-09-23 00:53:00,135.608,135.608,135.595,135.607,94100000.0
2005-09-23 00:54:00,135.614,135.639,135.614,135.636,77400000.0
2005-09-23 00:55:00,135.632,135.637,135.616,135.637,135200001.0
2005-09-23 00:56:00,135.64,135.645,135.635,135.64,89500000.0
2005-09-23 00:57:00,135.64,135.66,135.632,135.632,125499999.0
2005-09-23 00:58:00,135.634,135.639,135.606,135.616,87100002.0
2005-09-23 00:59:00,135.625,135.641,135.625,135.633,40200000.0
2005-09-23 01:00:00,135.635,135.645,135.635,135.64,87100001.0
2005-09-23 01:01:00,135.646,135.661,135.646,135.653,52000000.0
2005-09-23 01:02:00,135.658,135.673,135.657,135.673,87700000.0
2005-09-23 01:03:00,135.666,135.667,135.654,135.659,48800000.0
2005-09-23 01:04:00,135.638,135.655,135.62,135.631,119599998.0
2005-09-23 01:05:00,135.66,135.665,135.655,135.658,61500000.0
2005-09-23 01:06:00,135.664,135.664,135.663,135.663,29100000.0
2005-09-23 01:07:00,135.675,135.685,135.675,135.68,95499998.0
2005-09-23 01:08:00,135.693,135.718,135.693,135.718,37500000.0
2005-09-23 01:09:00,135.713,135.713,135.702,135.702,46900002.0
2005-09-23 01:10:00,135.698,135.716,135.691,135.716,215900000.0
2005-09-23 01:11:00,135.716,135.725,135.716,135.725,38400000.0
2005-09-23 01:12:00,135.735,135.735,135.725,135.73,84600000.0
2005-09-23 01:13:00,135.732,135.732,135.719,135.72,75500001.0
2005-09-23 01:14:00,135.713,135.713,135.69,135.69,46200001.0
2005-09-23 01:15:00,135.695,135.695,135.688,135.688,57200000.0
2005-09-23 01:16:00,135.695,135.695,135.685,135.695,133900001.0
2005-09-23 01:17:00,135.691,135.709,135.685,135.685,76799999.0
2005-09-23 01:18:00,135.628,135.676,135.622,135.673,44000000.0
2005-09-23 01:19:00,135.691,135.699,135.691,135.695,60399999.0
2005-09-23 01:20:00,135.699,135.699,135.691,135.698,37399999.0
2005-09-23 01:21:00,135.683,135.695,135.683,135.685,107000000.0
2005-09-23 01:22:00,135.685,135.695,135.685,135.69,100899999.0
2005-09-23 01:23:00,135.653,135.679,135.648,135.656,69300000.0
2005-09-23 01:24:00,135.688,135.692,135.678,135.679,164300001.0
2005-09-23 01:25:00,135.69,135.69,135.688,135.688,27400000.0
2005-09-23 01:26:00,135.685,135.693,135.672,135.683,76000001.0
2005-09-23 01:27:00,135.683,135.686,135.676,135.686,45100000.0
2005-09-23 01:28:00,135.684,135.684,135.661,135.661,44900000.0
2005-09-23 01:29:00,135.66,135.666,135.65,135.657,132099998.0
2005-09-23 01:30:00,135.652,135.669,135.652,135.658,140199996.0
2005-09-23 01:31:00,135.65,135.661,135.645,135.648,103000000.0
2005-09-23 01:32:00,135.637,135.652,135.636,135.652,75900000.0
2005-09-23 01:33:00,135.647,135.651,135.638,135.642,125399996.0
2005-09-23 01:34:00,135.648,135.648,135.63,135.638,109200000.0
2005-09-23 01:35:00,135.645,135.645,135.635,135.645,119200000.0
2005-09-23 01:36:00,135.635,135.642,135.634,135.639,126300002.0
2005-09-23 01:37:00,135.64,135.645,135.637,135.64,86300002.0
2005-09-23 01:38:00,135.64,135.644,135.631,135.631,37900000.0
2005-09-23 01:39:00,135.638,135.64,135.63,135.64,115099999.0
2005-09-23 01:40:00,135.64,135.64,135.632,135.64,129199999.0
2005-09-23 01:41:00,135.64,135.645,135.64,135.64,38400000.0
2005-09-23 01:42:00,135.642,135.642,135.627,135.63,173299999.0
2005-09-23 01:43:00,135.622,135.635,135.622,135.63,83000001.0
2005-09-23 01:44:00,135.63,135.642,135.625,135.625,90199998.0
2005-09-23 01:45:00,135.605,135.62,135.605,135.62,13600000.0
2005-09-23 01:46:00,135.621,135.624,135.613,135.624,89000000.0
2005-09-23 01:47:00,135.618,135.624,135.613,135.624,103799999.0
2005-09-23 01:48:00,135.615,135.62,135.613,135.62,71500000.0
2005-09-23 01:49:00,135.601,135.601,135.58,135.597,32100000.0
2005-09-23 01:50:00,135.595,135.612,135.595,135.612,61200000.0
2005-09-23 01:51:00,135.612,135.615,135.605,135.612,83199999.0
2005-09-23 01:52:00,135.613,135.618,135.608,135.618,66900000.0
2005-09-23 01:53:00,135.616,135.62,135.604,135.613,117000000.0
2005-09-23 01:54:00,135.618,135.622,135.611,135.611,69499999.0
2005-09-23 01:55:00,135.623,135.623,135.61,135.616,58400001.0
2005-09-23 01:56:00,135.615,135.627,135.613,135.613,189800001.0
2005-09-23 01:57:00,135.614,135.616,135.614,135.616,13600000.0
2005-09-23 01:58:00,135.621,135.621,135.619,135.619,23100000.0
2005-09-23 01:59:00,135.613,135.613,135.591,135.6,118299997.0
2005-09-23 02:00:00,135.6,135.603,135.59,135.6,34800000.0
2005-09-23 02:01:00,135.607,135.609,135.598,135.598,70300000.0
2005-09-23 02:02:00,135.601,135.607,135.596,135.602,101199999.0
2005-09-23 02:03:00,135.608,135.628,135.608,135.618,158900001.0
2005-09-23 02:04:00,135.616,135.616,135.614,135.614,16000000.0
2005-09-23 02:05:00,135.607,135.629,135.607,135.613,105300002.0
2005-09-23 02:06:00,135.618,135.624,135.612,135.615,42500000.0
2005-09-23 02:07:00,135.61,135.619,135.596,135.597,83999999.0
2005-09-23 02:08:00,135.601,135.613,135.601,135.613,74800000.0
2005-09-23 02:09:00,135.622,135.622,135.61,135.618,113300000.0
2005-09-23 02:10:00,135.623,135.631,135.611,135.614,33200000.0
2005-09-23 02:11:00,135.615,135.628,135.615,135.626,91800001.0
2005-09-23 02:12:00,135.622,135.635,135.622,135.635,83800002.0
2005-09-23 02:13:00,135.639,135.643,135.629,135.643,125300002.0
2005-09-23 02:14:00,135.643,135.643,135.627,135.638,127799998.0
2005-09-23 02:15:00,135.64,135.645,135.634,135.634,131699997.0
2005-09-23 02:16:00,135.64,135.647,135.639,135.642,112999998.0
2005-09-23 02:17:00,135.647,135.647,135.624,135.636,97100001.0
2005-09-23 02:18:00,135.641,135.651,135.637,135.639,124499998.0
2005-09-23 02:19:00,135.634,135.644,135.633,135.633,64700002.0
2005-09-23 02:20:00,135.632,135.632,135.616,135.62,145300003.0
2005-09-23 02:21:00,135.625,135.635,135.625,135.625,70199999.0
2005-09-23 02:22:00,135.629,135.632,135.599,135.599,60000000.0
2005-09-23 02:23:00,135.59,135.59,135.573,135.581,104999999.0
2005-09-23 02:24:00,135.545,135.57,135.526,135.56,117000000.0
2005-09-23 02:25:00,135.545,135.563,135.524,135.538,91100000.0
2005-09-23 02:26:00,135.547,135.554,135.518,135.532,58500000.0
2005-09-23 02:27:00,135.547,135.559,135.491,135.5,77300001.0
2005-09-23 02:28:00,135.55,135.559,135.503,135.535,90200002.0
2005-09-23 02:29:00,135.583,135.583,135.562,135.57,112800000.0
2005-09-23 02:30:00,135.568,135.57,135.565,135.57,92299998.0
2005-09-23 02:31:00,135.572,135.572,135.546,135.553,71099999.0
2005-09-23 02:32:00,135.552,135.563,135.551,135.558,169499998.0
2005-09-23 02:33:00,135.556,135.575,135.55,135.55,155199997.0
2005-09-23 02:34:00,135.558,135.558,135.55,135.558,139299999.0
2005-09-23 02:35:00,135.545,135.546,135.533,135.541,96600000.0
2005-09-23 02:36:00,135.529,135.544,135.517,135.544,84900000.0
2005-09-23 02:37:00,135.538,135.538,135.524,135.524,50799999.0
2005-09-23 02:38:00,135.523,135.531,135.509,135.525,81400000.0
2005-09-23 02:39:00,135.52,135.52,135.52,135.52,48200000.0
2005-09-23 02:40:00,135.522,135.528,135.521,135.522,88899997.0
2005-09-23 02:41:00,135.518,135.518,135.501,135.509,94400000.0
2005-09-23 02:42:00,135.503,135.512,135.503,135.503,42300000.0
2005-09-23 02:43:00,135.495,135.5,135.495,135.5,60800001.0
2005-09-23 02:44:00,135.507,135.515,135.507,135.515,40700000.0
2005-09-23 02:45:00,135.532,135.536,135.514,135.514,161700002.0
2005-09-23 02:46:00,135.507,135.525,135.507,135.525,87900002.0
2005-09-23 02:47:00,135.532,135.532,135.502,135.521,136599998.0
2005-09-23 02:48:00,135.522,135.528,135.522,135.528,47000000.0
2005-09-23 02:49:00,135.528,135.528,135.481,135.502,151599997.0
2005-09-23 02:50:00,135.532,135.532,135.52,135.52,38400001.0
2005-09-23 02:51:00,135.515,135.526,135.515,135.525,116399998.0
2005-09-23 02:52:00,135.527,135.535,135.525,135.535,177799999.0
2005-09-23 02:53:00,135.528,135.535,135.516,135.535,69499999.0
2005-09-23 02:54:00,135.542,135.546,135.54,135.54,18400000.0
2005-09-23 02:55:00,135.542,135.559,135.539,135.555,108000000.0
2005-09-23 02:56:00,135.553,135.559,135.545,135.546,78400000.0
2005-09-23 02:57:00,135.546,135.546,135.544,135.544,39900000.0
2005-09-23 02:58:00,135.54,135.54,135.535,135.535,8800000.0
2005-09-23 02:59:00,135.535,135.545,135.533,135.54,126799999.0
2005-09-23 03:00:00,135.545,135.545,135.535,135.535,42000000.0
2005-09-23 03:01:00,135.537,135.537,135.516,135.526,112199999.0
2005-09-23 03:02:00,135.52,135.532,135.517,135.517,133399998.0
2005-09-23 03:03:00,135.515,135.515,135.503,135.515,20800000.0
2005-09-23 03:04:00,135.509,135.514,135.498,135.507,66000000.0
2005-09-23 03:05:00,135.51,135.515,135.496,135.515,133200001.0
2005-09-23 03:06:00,135.52,135.52,135.51,135.515,84400000.0
2005-09-23 03:07:00,135.529,135.552,135.529,135.541,68600000.0
2005-09-23 03:08:00,135.543,135.552,135.543,135.552,48700002.0
2005-09-23 03:09:00,135.523,135.533,135.502,135.506,144699998.0
2005-09-23 03:10:00,135.527,135.536,135.506,135.52,99999998.0
2005-09-23 03:11:00,135.519,135.572,135.509,135.572,80800000.0
2005-09-23 03:12:00,135.562,135.576,135.546,135.559,67100000.0
2005-09-23 03:13:00,135.573,135.589,135.573,135.587,106999999.0
2005-09-23 03:14:00,135.589,135.596,135.589,135.596,22600000.0
2005-09-23 03:15:00,135.572,135.583,135.55,135.575,119199999.0
2005-09-23 03:16:00,135.546,135.561,135.522,135.555,135800001.0
2005-09-23 03:17:00,135.557,135.56,135.528,135.547,84599999.0
2005-09-23 03:18:00,135.59,135.59,135.572,135.572,37200000.0
2005-09-23 03:19:00,135.568,135.591,135.566,135.579,88399999.0
2005-09-23 03:20:00,135.575,135.583,135.569,135.573,75499999.0
2005-09-23 03:21:00,135.584,135.587,135.576,135.582,105100001.0
2005-09-23 03:22:00,135.577,135.577,135.56,135.577,147399999.0
2005-09-23 03:23:00,135.573,135.593,135.573,135.591,40400000.0
2005-09-23 03:24:00,135.599,135.604,135.58,135.603,82900000.0
2005-09-23 03:25:00,135.612,135.652,135.612,135.648,184000001.0
2005-09-23 03:26:00,135.646,135.646,135.623,135.623,114299997.0
2005-09-23 03:27:00,135.626,135.626,135.607,135.619,97300001.0
2005-09-23 03:28:00,135.615,135.626,135.607,135.621,78300002.0
2005-09-23 03:29:00,135.634,135.646,135.634,135.641,118099999.0
2005-09-23 03:30:00,135.65,135.659,135.616,135.637,84699999.0
2005-09-23 03:31:00,135.645,135.653,135.641,135.644,113500002.0
2005-09-23 03:32:00,135.63,135.63,135.61,135.61,67200000.0
2005-09-23 03:33:00,135.615,135.621,135.604,135.611,143899999.0
2005-09-23 03:34:00,135.614,135.638,135.614,135.631,64500001.0
2005-09-23 03:35:00,135.637,135.637,135.607,135.607,71799999.0
2005-09-23 03:36:00,135.608,135.618,135.554,135.564,88900000.0
2005-09-23 03:37:00,135.568,135.571,135.558,135.558,73699999.0
2005-09-23 03:38:00,135.563,135.576,135.562,135.563,91100002.0
2005-09-23 03:39:00,135.562,135.562,135.546,135.548,51000000.0
2005-09-23 03:40:00,135.534,135.537,135.498,135.537,87700000.0
2005-09-23 03:41:00,135.526,135.533,135.52,135.531,92299999.0
2005-09-23 03:42:00,135.536,135.536,135.518,135.518,121100000.0
2005-09-23 03:43:00,135.529,135.529,135.516,135.516,53500000.0
2005-09-23 03:44:00,135.522,135.528,135.521,135.524,101000002.0
2005-09-23 03:45:00,135.52,135.525,135.515,135.525,54300001.0
2005-09-23 03:46:00,135.53,135.53,135.514,135.515,31200000.0
2005-09-23 03:47:00,135.507,135.524,135.507,135.518,57600001.0
2005-09-23 03:48:00,135.507,135.522,135.503,135.522,43600000.0
2005-09-23 03:49:00,135.52,135.521,135.5,135.5,104200001.0
2005-09-23 03:50:00,135.506,135.512,135.506,135.507,81500001.0
2005-09-23 03:51:00,135.505,135.505,135.5,135.5,9600000.0
2005-09-23 03:52:00,135.496,135.496,135.494,135.494,20000000.0
2005-09-23 03:53:00,135.488,135.488,135.483,135.483,40000001.0
2005-09-23 03:54:00,135.486,135.497,135.486,135.497,107500001.0
2005-09-23 03:55:00,135.492,135.498,135.492,135.498,22100000.0
2005-09-23 03:56:00,135.495,135.502,135.495,135.5,44000000.0
2005-09-23 03:57:00,135.505,135.505,135.495,135.505,92400000.0
2005-09-23 03:58:00,135.509,135.517,135.509,135.517,109500001.0
2005-09-23 03:59:00,135.515,135.52,135.515,135.52,70600000.0
2005-09-23 04:00:00,135.521,135.529,135.521,135.529,26400000.0
2005-09-23 04:01:00,135.527,135.538,135.521,135.529,72300000.0
2005-09-23 04:02:00,135.528,135.528,135.522,135.523,33600001.0
2005-09-23 04:03:00,135.514,135.514,135.494,135.494,7200000.0
2005-09-23 04:04:00,135.495,135.499,135.483,135.488,75400000.0
2005-09-23 04:05:00,135.483,135.495,135.483,135.495,17600000.0
2005-09-23 04:06:00,135.494,135.494,135.483,135.483,56200000.0
2005-09-23 04:07:00,135.488,135.49,135.48,135.49,69499999.0
2005-09-23 04:08:00,135.463,135.483,135.457,135.474,95399998.0
2005-09-23 04:09:00,135.47,135.481,135.447,135.476,196999998.0
2005-09-23 04:10:00,135.497,135.497,135.489,135.497,95700002.0
2005-09-23 04:11:00,135.505,135.532,135.505,135.531,76700002.0
2005-09-23 04:12:00,135.527,135.54,135.527,135.527,92100000.0
2005-09-23 04:13:00,135.54,135.543,135.54,135.54,86400003.0
2005-09-23 04:14:00,135.542,135.545,135.54,135.545,19200000.0
2005-09-23 04:15:00,135.543,135.548,135.543,135.544,65000001.0
2005-09-23 04:16:00,135.548,135.557,135.542,135.542,90099998.0
2005-09-23 04:17:00,135.55,135.555,135.545,135.55,81900000.0
2005-09-23 04:18:00,135.545,135.55,135.545,135.548,34400000.0
2005-09-23 04:19:00,135.543,135.552,135.542,135.55,69999998.0
2005-09-23 04:20:00,135.552,135.552,135.537,135.54,148499999.0
2005-09-23 04:21:00,135.548,135.548,135.539,135.54,99599999.0
2005-09-23 04:22:00,135.538,135.545,135.53,135.54,189300002.0
2005-09-23 04:23:00,135.524,135.526,135.524,135.526,81099998.0
2005-09-23 04:24:00,135.518,135.522,135.518,135.522,37500001.0
2005-09-23 04:25:00,135.522,135.522,135.513,135.513,109899999.0
2005-09-23 04:26:00,135.508,135.508,135.501,135.502,51099999.0
2005-09-23 04:27:00,135.503,135.515,135.492,135.515,39200000.0
2005-09-23 04:28:00,135.491,135.498,135.467,135.485,89200001.0
2005-09-23 04:29:00,135.515,135.525,135.512,135.518,67300000.0
2005-09-23 04:30:00,135.529,135.536,135.523,135.536,81799999.0
2005-09-23 04:31:00,135.536,135.55,135.536,135.543,91799998.0
2005-09-23 04:32:00,135.545,135.545,135.535,135.545,118200001.0
2005-09-23 04:33:00,135.545,135.545,135.535,135.538,41400000.0
2005-09-23 04:34:00,135.545,135.545,135.54,135.54,57600000.0
2005-09-23 04:35:00,135.535,135.547,135.53,135.538,77400000.0
2005-09-23 04:36:00,135.502,135.523,135.494,135.505,83600000.0
2005-09-23 04:37:00,135.536,135.551,135.536,135.542,104899999.0
2005-09-23 04:38:00,135.548,135.548,135.541,135.543,48800000.0
2005-09-23 04:39:00,135.546,135.559,135.546,135.547,113499995.0
2005-09-23 04:40:00,135.557,135.562,135.553,135.557,80699999.0
2005-09-23 04:41:00,135.562,135.562,135.544,135.548,47200000.0
2005-09-23 04:42:00,135.539,135.545,135.525,135.525,173899998.0
2005-09-23 04:43:00,135.528,135.553,135.528,135.552,51500000.0
2005-09-23 04:44:00,135.562,135.562,135.53,135.545,104900001.0
2005-09-23 04:45:00,135.548,135.548,135.536,135.543,84400000.0
2005-09-23 04:46:00,135.562,135.563,135.543,135.55,154699997.0
2005-09-23 04:47:00,135.555,135.555,135.545,135.555,84900001.0
2005-09-23 04:48:00,135.563,135.563,135.562,135.562,21599999.0
2005-09-23 04:49:00,135.54,135.545,135.504,135.517,61500000.0
2005-09-23 04:50:00,135.522,135.536,135.493,135.527,92200001.0
2005-09-23 04:51:00,135.558,135.558,135.557,135.557,35100000.0
2005-09-23 04:52:00,135.535,135.535,135.535,135.535,8000000.0
2005-09-23 04:53:00,135.536,135.543,135.53,135.543,34200000.0
2005-09-23 04:54:00,135.548,135.557,135.544,135.544,110899997.0
2005-09-23 04:55:00,135.543,135.56,135.541,135.542,26000000.0
2005-09-23 04:56:00,135.543,135.559,135.532,135.558,111100000.0
2005-09-23 04:57:00,135.554,135.554,135.536,135.545,40600000.0
2005-09-23 04:58:00,135.559,135.571,135.548,135.556,65300000.0
2005-09-23 04:59:00,135.549,135.563,135.549,135.559,64900000.0
2005-09-23 05:00:00,135.565,135.58,135.562,135.562,97999999.0
2005-09-23 05:01:00,135.558,135.59,135.558,135.587,148200002.0
2005-09-23 05:02:00,135.594,135.6,135.587,135.587,122599998.0
2005-09-23 05:03:00,135.588,135.588,135.566,135.566,59500000.0
2005-09-23 05:04:00,135.566,135.586,135.566,135.578,102100000.0
2005-09-23 05:05:00,135.575,135.578,135.575,135.578,22000000.0
2005-09-23 05:06:00,135.567,135.575,135.567,135.57,96899998.0
2005-09-23 05:07:00,135.56,135.572,135.542,135.567,101099999.0
2005-09-23 05:08:00,135.567,135.579,135.567,135.578,30200000.0
2005-09-23 05:09:00,135.595,135.615,135.595,135.615,106200002.0
2005-09-23 05:10:00,135.609,135.609,135.598,135.598,127700004.0
2005-09-23 05:11:00,135.603,135.603,135.584,135.597,86199998.0
2005-09-23 05:12:00,135.59,135.59,135.59,135.59,27200001.0
2005-09-23 05:13:00,135.595,135.595,135.585,135.585,57499998.0
2005-09-23 05:14:00,135.595,135.595,135.585,135.59,72400001.0
2005-09-23 05:15:00,135.592,135.592,135.579,135.584,80799999.0
2005-09-23 05:16:00,135.587,135.597,135.587,135.597,102000002.0
2005-09-23 05:17:00,135.593,135.603,135.588,135.588,175800001.0
2005-09-23 05:18:00,135.598,135.598,135.595,135.598,82799999.0
2005-09-23 05:19:00,135.594,135.596,135.594,135.596,20800000.0
2005-09-23 05:20:00,135.605,135.605,135.595,135.6,107600002.0
2005-09-23 05:21:00,135.597,135.603,135.589,135.598,244899996.0
2005-09-23 05:22:00,135.589,135.592,135.583,135.584,190999999.0
2005-09-23 05:23:00,135.572,135.585,135.572,135.585,136900001.0
2005-09-23 05:24:00,135.56,135.56,135.534,135.551,123900000.0
2005-09-23 05:25:00,135.582,135.582,135.581,135.581,9600000.0
2005-09-23 05:26:00,135.556,135.556,135.519,135.524,24700000.0
2005-09-23 05:27:00,135.578,135.578,135.567,135.567,49500001.0
2005-09-23 05:28:00,135.554,135.564,135.546,135.546,85400001.0
2005-09-23 05:29:00,135.548,135.562,135.537,135.562,59200000.0
2005-09-23 05:30:00,135.562,135.564,135.562,135.564,31099999.0
2005-09-23 05:31:00,135.57,135.57,135.57,135.57,41900002.0
2005-09-23 05:32:00,135.575,135.587,135.572,135.572,80000000.0
2005-09-23 05:33:00,135.58,135.58,135.562,135.573,114200001.0
2005-09-23 05:34:00,135.537,135.537,135.52,135.52,32700000.0
2005-09-23 05:35:00,135.485,135.527,135.485,135.527,158900001.0
2005-09-23 05:36:00,135.529,135.541,135.529,135.541,19200000.0
2005-09-23 05:37:00,135.53,135.54,135.53,135.533,32200000.0
2005-09-23 05:38:00,135.534,135.536,135.534,135.536,16800000.0
2005-09-23 05:39:00,135.542,135.542,135.529,135.538,46500000.0
2005-09-23 05:40:00,135.508,135.519,135.497,135.517,144899998.0
2005-09-23 05:41:00,135.54,135.54,135.535,135.535,71400000.0
2005-09-23 05:42:00,135.543,135.553,135.543,135.553,58800001.0
2005-09-23 05:43:00,135.563,135.563,135.546,135.546,35000000.0
2005-09-23 05:44:00,135.542,135.545,135.536,135.54,82700002.0
2005-09-23 05:45:00,135.542,135.549,135.538,135.549,105100001.0
2005-09-23 05:46:00,135.543,135.546,135.543,135.543,28100000.0
2005-09-23 05:47:00,135.545,135.555,135.545,135.55,100999998.0
2005-09-23 05:48:00,135.559,135.559,135.556,135.556,39100000.0
2005-09-23 05:49:00,135.561,135.566,135.55,135.557,71700000.0
2005-09-23 05:50:00,135.564,135.567,135.563,135.563,80800002.0
2005-09-23 05:51:00,135.553,135.553,135.546,135.546,107100000.0
2005-09-23 05:52:00,135.547,135.57,135.547,135.57,60700000.0
2005-09-23 05:53:00,135.575,135.575,135.555,135.558,63600000.0
2005-09-23 05:54:00,135.565,135.57,135.545,135.558,80800000.0
2005-09-23 05:55:00,135.56,135.565,135.555,135.56,24000000.0
2005-09-23 05:56:00,135.571,135.574,135.571,135.574,39099999.0
2005-09-23 05:57:00,135.582,135.599,135.577,135.598,126800002.0
2005-09-23 05:58:00,135.592,135.599,135.584,135.598,124100002.0
2005-09-23 05:59:00,135.6,135.611,135.599,135.607,129399998.0
2005-09-23 06:00:00,135.613,135.626,135.612,135.62,108399998.0
2005-09-23 06:01:00,135.62,135.622,135.612,135.612,134100002.0
2005-09-23 06:02:00,135.602,135.602,135.57,135.582,25600000.0
2005-09-23 06:03:00,135.591,135.615,135.583,135.615,132499998.0
2005-09-23 06:04:00,135.625,135.63,135.625,135.63,19200000.0
2005-09-23 06:05:00,135.635,135.635,135.623,135.635,88500001.0
2005-09-23 06:06:00,135.627,135.63,135.616,135.621,137200002.0
2005-09-23 06:07:00,135.604,135.616,135.604,135.607,182800000.0
2005-09-23 06:08:00,135.614,135.614,135.602,135.612,107000001.0
2005-09-23 06:09:00,135.603,135.603,135.574,135.575,37400000.0
2005-09-23 06:10:00,135.568,135.576,135.558,135.576,96399999.0
2005-09-23 06:11:00,135.571,135.577,135.564,135.572,108200000.0
2005-09-23 06:12:00,135.573,135.583,135.559,135.559,45900000.0
2005-09-23 06:13:00,135.547,135.556,135.545,135.545,143199998.0
2005-09-23 06:14:00,135.555,135.555,135.55,135.55,52499999.0
2005-09-23 06:15:00,135.555,135.555,135.543,135.545,67700002.0
2005-09-23 06:16:00,135.552,135.563,135.547,135.559,149299999.0
2005-09-23 06:17:00,135.551,135.563,135.548,135.563,32800000.0
2005-09-23 06:18:00,135.53,135.553,135.524,135.553,126099997.0
2005-09-23 06:19:00,135.56,135.56,135.535,135.537,71100000.0
2005-09-23 06:20:00,135.543,135.557,135.543,135.557,68699999.0
2005-09-23 06:21:00,135.556,135.556,135.554,135.554,39099998.0
2005-09-23 06:22:00,135.515,135.546,135.496,135.534,78400000.0
2005-09-23 06:23:00,135.552,135.552,135.534,135.541,105999998.0
2005-09-23 06:24:00,135.544,135.546,135.544,135.546,21600000.0
2005-09-23 06:25:00,135.55,135.55,135.531,135.539,56000000.0
2005-09-23 06:26:00,135.54,135.54,135.54,135.54,21100000.0
2005-09-23 06:27:00,135.542,135.542,135.533,135.538,73700000.0
2005-09-23 06:28:00,135.54,135.545,135.532,135.532,150200000.0
2005-09-23 06:29:00,135.544,135.546,135.544,135.546,10900000.0
2005-09-23 06:30:00,135.555,135.561,135.553,135.553,55499999.0
2005-09-23 06:31:00,135.555,135.555,135.535,135.535,32599999.0
2005-09-23 06:32:00,135.528,135.53,135.517,135.519,145500001.0
2005-09-23 06:33:00,135.515,135.515,135.506,135.51,61199998.0
2005-09-23 06:34:00,135.511,135.515,135.508,135.513,15600000.0
2005-09-23 06:35:00,135.516,135.516,135.508,135.509,53900000.0
2005-09-23 06:36:00,135.515,135.515,135.505,135.51,48800000.0
2005-09-23 06:37:00,135.52,135.523,135.51,135.51,63700000.0
2005-09-23 06:38:00,135.524,135.53,135.512,135.517,126999998.0
2005-09-23 06:39:00,135.529,135.529,135.526,135.526,37500000.0
2005-09-23 06:40:00,135.53,135.555,135.53,135.545,193999999.0
2005-09-23 06:41:00,135.538,135.555,135.531,135.555,91899999.0
2005-09-23 06:42:00,135.564,135.579,135.563,135.574,66799999.0
2005-09-23 06:43:00,135.577,135.577,135.558,135.558,66200000.0
2005-09-23 06:44:00,135.559,135.559,135.528,135.528,77499999.0
2005-09-23 06:45:00,135.515,135.519,135.492,135.515,134699999.0
2005-09-23 06:46:00,135.531,135.545,135.525,135.525,97499998.0
2005-09-23 06:47:00,135.53,135.53,135.53,135.53,13600000.0
2005-09-23 06:48:00,135.54,135.554,135.54,135.55,55800000.0
2005-09-23 06:49:00,135.552,135.565,135.552,135.565,64200001.0
2005-09-23 06:50:00,135.575,135.599,135.575,135.599,60300000.0
2005-09-23 06:51:00,135.596,135.596,135.581,135.584,93600000.0
2005-09-23 06:52:00,135.578,135.585,135.57,135.57,126500001.0
2005-09-23 06:53:00,135.582,135.588,135.582,135.588,3200000.0
2005-09-23 06:54:00,135.597,135.605,135.595,135.595,88799997.0
2005-09-23 06:55:00,135.591,135.6,135.576,135.576,57399999.0
2005-09-23 06:56:00,135.575,135.575,135.563,135.57,105000000.0
2005-09-23 06:57:00,135.57,135.57,135.562,135.57,50700000.0
2005-09-23 06:58:00,135.57,135.584,135.57,135.577,160100002.0
2005-09-23 06:59:00,135.577,135.582,135.572,135.58,106299998.0
2005-09-23 07:00:00,135.58,135.58,135.553,135.56,160299998.0
2005-09-23 07:01:00,135.551,135.557,135.536,135.536,74500000.0
2005-09-23 07:02:00,135.529,135.55,135.529,135.55,97499999.0
2005-09-23 07:03:00,135.56,135.56,135.555,135.56,140199999.0
2005-09-23 07:04:00,135.56,135.573,135.56,135.573,87599999.0
2005-09-23 07:05:00,135.558,135.583,135.558,135.565,48900000.0
2005-09-23 07:06:00,135.558,135.573,135.557,135.562,93199999.0
2005-09-23 07:07:00,135.558,135.586,135.558,135.579,58899999.0
2005-09-23 07:08:00,135.575,135.584,135.566,135.584,111800002.0
2005-09-23 07:09:00,135.58,135.588,135.58,135.58,15500000.0
2005-09-23 07:10:00,135.585,135.605,135.585,135.596,79700000.0
2005-09-23 07:11:00,135.59,135.595,135.585,135.59,124000003.0
2005-09-23 07:12:00,135.572,135.586,135.563,135.579,53800000.0
2005-09-23 07:13:00,135.588,135.588,135.582,135.588,51100000.0
2005-09-23 07:14:00,135.584,135.584,135.571,135.579,140999997.0
2005-09-23 07:15:00,135.583,135.594,135.576,135.576,105300000.0
2005-09-23 07:16:00,135.575,135.585,135.575,135.58,90100000.0
2005-09-23 07:17:00,135.577,135.585,135.57,135.585,46799999.0
2005-09-23 07:18:00,135.578,135.588,135.578,135.588,21300000.0
2005-09-23 07:19:00,135.585,135.59,135.585,135.59,20800000.0
2005-09-23 07:20:00,135.583,135.602,135.583,135.602,69600000.0
2005-09-23 07:21:00,135.605,135.605,135.595,135.595,55900000.0
2005-09-23 07:22:00,135.597,135.6,135.595,135.595,70399999.0
2005-09-23 07:23:00,135.609,135.62,135.608,135.62,60799998.0
2005-09-23 07:24:00,135.617,135.617,135.6,135.6,73000000.0
2005-09-23 07:25:00,135.589,135.6,135.585,135.594,79200000.0
2005-09-23 07:26:00,135.6,135.605,135.598,135.6,48800000.0
2005-09-23 07:27:00,135.597,135.597,135.58,135.58,43399999.0
2005-09-23 07:28:00,135.589,135.589,135.581,135.588,53600000.0
2005-09-23 07:29:00,135.585,135.595,135.585,135.59,83499999.0
2005-09-23 07:30:00,135.595,135.61,135.595,135.595,69900001.0
2005-09-23 07:31:00,135.602,135.619,135.602,135.613,56800000.0
2005-09-23 07:32:00,135.617,135.631,135.617,135.625,72699999.0
2005-09-23 07:33:00,135.618,135.621,135.607,135.617,32600000.0
2005-09-23 07:34:00,135.622,135.622,135.6,135.615,104299999.0
2005-09-23 07:35:00,135.607,135.607,135.586,135.595,105099999.0
2005-09-23 07:36:00,135.61,135.628,135.61,135.616,65200000.0
2005-09-23 07:37:00,135.623,135.626,135.595,135.595,73600000.0
2005-09-23 07:38:00,135.594,135.604,135.594,135.604,31700000.0
2005-09-23 07:39:00,135.596,135.616,135.594,135.616,79699998.0
2005-09-23 07:40:00,135.615,135.62,135.615,135.62,61700000.0
2005-09-23 07:41:00,135.617,135.625,135.617,135.621,196100002.0
2005-09-23 07:42:00,135.622,135.633,135.622,135.629,26200000.0
2005-09-23 07:43:00,135.627,135.64,135.626,135.64,52400000.0
2005-09-23 07:44:00,135.637,135.637,135.615,135.615,105399998.0
2005-09-23 07:45:00,135.609,135.63,135.609,135.627,136699999.0
2005-09-23 07:46:00,135.627,135.631,135.62,135.629,75300000.0
2005-09-23 07:47:00,135.633,135.637,135.625,135.633,98299999.0
2005-09-23 07:48:00,135.627,135.627,135.61,135.61,95799999.0
2005-09-23 07:49:00,135.615,135.625,135.615,135.625,44299999.0
2005-09-23 07:50:00,135.637,135.643,135.631,135.643,64300000.0
2005-09-23 07:51:00,135.652,135.658,135.651,135.658,40800000.0
2005-09-23 07:52:00,135.648,135.648,135.632,135.632,67199999.0
2005-09-23 07:53:00,135.648,135.653,135.645,135.653,53699998.0
2005-09-23 07:54:00,135.641,135.641,135.641,135.641,56699999.0
2005-09-23 07:55:00,135.633,135.634,135.626,135.634,59099999.0
2005-09-23 07:56:00,135.627,135.627,135.602,135.602,35500000.0
2005-09-23 07:57:00,135.611,135.633,135.611,135.627,38300000.0
2005-09-23 07:58:00,135.641,135.654,135.641,135.65,90799999.0
2005-09-23 07:59:00,135.647,135.66,135.646,135.649,39400000.0
2005-09-23 08:00:00,135.64,135.642,135.633,135.642,65199999.0
2005-09-23 08:01:00,135.645,135.645,135.64,135.64,38299999.0
2005-09-23 08:02:00,135.642,135.655,135.642,135.655,28700001.0
2005-09-23 08:03:00,135.648,135.666,135.648,135.666,32800000.0
2005-09-23 08:04:00,135.677,135.681,135.673,135.678,114199999.0
2005-09-23 08:05:00,135.68,135.693,135.68,135.693,34200000.0
2005-09-23 08:06:00,135.693,135.698,135.686,135.695,125299998.0
2005-09-23 08:07:00,135.683,135.698,135.683,135.689,84800000.0
2005-09-23 08:08:00,135.683,135.689,135.681,135.689,80800001.0
2005-09-23 08:09:00,135.678,135.683,135.674,135.681,57600000.0
2005-09-23 08:10:00,135.685,135.685,135.674,135.675,38599999.0
2005-09-23 08:11:00,135.672,135.672,135.643,135.643,75499998.0
2005-09-23 08:12:00,135.641,135.655,135.632,135.652,84700001.0
2005-09-23 08:13:00,135.648,135.658,135.646,135.658,125999999.0
2005-09-23 08:14:00,135.657,135.659,135.649,135.652,80700001.0
2005-09-23 08:15:00,135.647,135.647,135.642,135.642,34700000.0
2005-09-23 08:16:00,135.622,135.622,135.581,135.592,63099998.0
2005-09-23 08:17:00,135.582,135.608,135.582,135.602,124199999.0
2005-09-23 08:18:00,135.605,135.615,135.605,135.61,55900000.0
2005-09-23 08:19:00,135.605,135.614,135.598,135.598,105100000.0
2005-09-23 08:20:00,135.596,135.596,135.587,135.587,18400000.0
2005-09-23 08:21:00,135.584,135.589,135.565,135.565,79900000.0
2005-09-23 08:22:00,135.558,135.558,135.55,135.55,61700000.0
2005-09-23 08:23:00,135.542,135.547,135.533,135.547,147899999.0
2005-09-23 08:24:00,135.55,135.563,135.548,135.563,101100002.0
2005-09-23 08:25:00,135.56,135.56,135.553,135.553,37199998.0
2005-09-23 08:26:00,135.567,135.573,135.564,135.571,71199999.0
2005-09-23 08:27:00,135.564,135.564,135.544,135.544,74400000.0
2005-09-23 08:28:00,135.557,135.566,135.55,135.558,78400000.0
2005-09-23 08:29:00,135.58,135.6,135.58,135.599,123899999.0
2005-09-23 08:30:00,135.598,135.605,135.594,135.596,88599999.0
2005-09-23 08:31:00,135.6,135.607,135.6,135.607,40600001.0
2005-09-23 08:32:00,135.601,135.606,135.598,135.6,166999997.0
2005-09-23 08:33:00,135.6,135.614,135.6,135.604,105399998.0
2005-09-23 08:34:00,135.595,135.61,135.595,135.605,147099998.0
2005-09-23 08:35:00,135.6,135.609,135.586,135.586,115399999.0
2005-09-23 08:36:00,135.585,135.585,135.538,135.538,109000000.0
2005-09-23 08:37:00,135.538,135.538,135.487,135.487,188999999.0
2005-09-23 08:38:00,135.487,135.497,135.465,135.465,103099998.0
2005-09-23 08:39:00,135.472,135.477,135.464,135.467,94299998.0
2005-09-23 08:40:00,135.474,135.484,135.474,135.48,38100000.0
2005-09-23 08:41:00,135.468,135.486,135.467,135.478,170200004.0
2005-09-23 08:42:00,135.47,135.482,135.47,135.482,66299999.0
2005-09-23 08:43:00,135.464,135.474,135.449,135.474,74800000.0
2005-09-23 08:44:00,135.479,135.491,135.472,135.491,115000000.0
2005-09-23 08:45:00,135.5,135.515,135.498,135.513,81500000.0
2005-09-23 08:46:00,135.52,135.54,135.516,135.54,124800001.0
2005-09-23 08:47:00,135.521,135.524,135.521,135.524,27500000.0
2005-09-23 08:48:00,135.52,135.53,135.513,135.513,112999999.0
2005-09-23 08:49:00,135.493,135.52,135.493,135.519,117599998.0
2005-09-23 08:50:00,135.524,135.533,135.519,135.533,71999999.0
2005-09-23 08:51:00,135.533,135.533,135.521,135.526,73899999.0
2005-09-23 08:52:00,135.515,135.528,135.506,135.521,75300000.0
2005-09-23 08:53:00,135.518,135.535,135.513,135.535,50700000.0
2005-09-23 08:54:00,135.523,135.523,135.499,135.507,58300000.0
2005-09-23 08:55:00,135.522,135.526,135.507,135.514,32600000.0
2005-09-23 08:56:00,135.511,135.511,135.499,135.506,83600001.0
2005-09-23 08:57:00,135.508,135.513,135.488,135.488,164700001.0
2005-09-23 08:58:00,135.477,135.478,135.432,135.432,60700000.0
2005-09-23 08:59:00,135.433,135.47,135.433,135.465,84100001.0
2005-09-23 09:00:00,135.463,135.49,135.463,135.487,70400000.0
2005-09-23 09:01:00,135.492,135.493,135.48,135.482,105100001.0
2005-09-23 09:02:00,135.483,135.499,135.481,135.49,128000001.0
2005-09-23 09:03:00,135.49,135.491,135.482,135.491,72299999.0
2005-09-23 09:04:00,135.49,135.495,135.48,135.49,57299999.0
2005-09-23 09:05:00,135.493,135.507,135.493,135.507,79999999.0
2005-09-23 09:06:00,135.515,135.52,135.504,135.52,107700001.0
2005-09-23 09:07:00,135.518,135.537,135.51,135.529,100599999.0
2005-09-23 09:08:00,135.525,135.535,135.524,135.532,100700000.0
2005-09-23 09:09:00,135.53,135.538,135.515,135.521,114899998.0
2005-09-23 09:10:00,135.498,135.514,135.498,135.505,53000000.0
2005-09-23 09:11:00,135.508,135.508,135.48,135.502,38500000.0
2005-09-23 09:12:00,135.502,135.503,135.472,135.473,144399999.0
2005-09-23 09:13:00,135.474,135.495,135.474,135.495,39700000.0
2005-09-23 09:14:00,135.495,135.495,135.479,135.495,208700000.0
2005-09-23 09:15:00,135.492,135.493,135.479,135.486,48399999.0
2005-09-23 09:16:00,135.492,135.492,135.477,135.485,153899996.0
2005-09-23 09:17:00,135.484,135.491,135.484,135.487,52699999.0
2005-09-23 09:18:00,135.491,135.499,135.485,135.495,101800000.0
2005-09-23 09:19:00,135.479,135.489,135.476,135.477,107000000.0
2005-09-23 09:20:00,135.472,135.476,135.464,135.467,123600001.0
2005-09-23 09:21:00,135.466,135.47,135.458,135.466,65400001.0
2005-09-23 09:22:00,135.46,135.467,135.452,135.467,110399999.0
2005-09-23 09:23:00,135.465,135.476,135.465,135.47,46600000.0
2005-09-23 09:24:00,135.467,135.475,135.467,135.467,130599999.0
2005-09-23 09:25:00,135.462,135.467,135.454,135.454,61500000.0
2005-09-23 09:26:00,135.46,135.468,135.445,135.445,47500000.0
2005-09-23 09:27:00,135.444,135.444,135.42,135.428,133200001.0
2005-09-23 09:28:00,135.419,135.432,135.412,135.43,119099998.0
2005-09-23 09:29:00,135.435,135.457,135.435,135.442,44099999.0
2005-09-23 09:30:00,135.442,135.459,135.44,135.44,102699999.0
2005-09-23 09:31:00,135.42,135.434,135.416,135.431,83200000.0
2005-09-23 09:32:00,135.426,135.437,135.426,135.437,61499999.0
2005-09-23 09:33:00,135.443,135.447,135.441,135.442,86799998.0
2005-09-23 09:34:00,135.448,135.45,135.441,135.441,80999999.0
2005-09-23 09:35:00,135.438,135.484,135.438,135.484,122900003.0
2005-09-23 09:36:00,135.479,135.479,135.438,135.445,79900000.0
2005-09-23 09:37:00,135.431,135.431,135.411,135.427,72100000.0
2005-09-23 09:38:00,135.438,135.453,135.438,135.452,118600002.0
2005-09-23 09:39:00,135.449,135.456,135.447,135.456,98100002.0
2005-09-23 09:40:00,135.457,135.468,135.449,135.459,182800000.0
2005-09-23 09:41:00,135.456,135.458,135.449,135.449,125900002.0
2005-09-23 09:42:00,135.437,135.437,135.41,135.427,98700001.0
2005-09-23 09:43:00,135.409,135.418,135.405,135.405,116400003.0
2005-09-23 09:44:00,135.412,135.457,135.412,135.445,28300000.0
2005-09-23 09:45:00,135.455,135.465,135.455,135.457,76700000.0
2005-09-23 09:46:00,135.451,135.451,135.439,135.44,80600000.0
2005-09-23 09:47:00,135.442,135.445,135.439,135.442,32000000.0
2005-09-23 09:48:00,135.447,135.448,135.447,135.448,16000000.0
2005-09-23 09:49:00,135.465,135.485,135.465,135.472,122199998.0
2005-09-23 09:50:00,135.472,135.473,135.46,135.461,49300000.0
2005-09-23 09:51:00,135.46,135.46,135.425,135.425,70499999.0
2005-09-23 09:52:00,135.42,135.422,135.406,135.406,122100001.0
2005-09-23 09:53:00,135.416,135.418,135.41,135.418,67700000.0
2005-09-23 09:54:00,135.413,135.413,135.404,135.411,156500006.0
2005-09-23 09:55:00,135.404,135.405,135.393,135.405,194399997.0
2005-09-23 09:56:00,135.401,135.41,135.401,135.41,91200001.0
2005-09-23 09:57:00,135.413,135.415,135.398,135.409,110000001.0
2005-09-23 09:58:00,135.41,135.427,135.406,135.426,99800000.0
2005-09-23 09:59:00,135.414,135.414,135.405,135.414,62400001.0
2005-09-23 10:00:00,135.412,135.418,135.398,135.411,95799999.0
2005-09-23 10:01:00,135.392,135.418,135.392,135.413,110499999.0
2005-09-23 10:02:00,135.408,135.42,135.402,135.42,92099999.0
2005-09-23 10:03:00,135.412,135.417,135.406,135.416,84200001.0
2005-09-23 10:04:00,135.431,135.434,135.427,135.427,96100001.0
2005-09-23 10:05:00,135.438,135.448,135.436,135.436,37700001.0
2005-09-23 10:06:00,135.422,135.429,135.421,135.427,92099999.0
2005-09-23 10:07:00,135.428,135.432,135.426,135.427,99799998.0
2005-09-23 10:08:00,135.428,135.428,135.422,135.428,101899997.0
2005-09-23 10:09:00,135.433,135.433,135.417,135.42,70000000.0
2005-09-23 10:10:00,135.423,135.433,135.413,135.427,91899997.0
2005-09-23 10:11:00,135.431,135.44,135.429,135.429,121799998.0
2005-09-23 10:12:00,135.435,135.439,135.42,135.433,106399999.0
2005-09-23 10:13:00,135.427,135.43,135.413,135.43,83199999.0
2005-09-23 10:14:00,135.433,135.448,135.433,135.446,33600000.0
2005-09-23 10:15:00,135.452,135.469,135.452,135.455,113100001.0
2005-09-23 10:16:00,135.457,135.471,135.45,135.453,61400000.0
2005-09-23 10:17:00,135.454,135.468,135.454,135.468,66500000.0
2005-09-23 10:18:00,135.468,135.479,135.465,135.471,103799999.0
2005-09-23 10:19:00,135.47,135.477,135.47,135.47,75200001.0
2005-09-23 10:20:00,135.462,135.486,135.462,135.47,150999999.0
2005-09-23 10:21:00,135.47,135.476,135.451,135.454,64800000.0
2005-09-23 10:22:00,135.45,135.457,135.447,135.455,145200000.0
2005-09-23 10:23:00,135.457,135.463,135.456,135.463,5500000.0
2005-09-23 10:24:00,135.46,135.46,135.455,135.455,56399999.0
2005-09-23 10:25:00,135.459,135.471,135.459,135.46,118399999.0
2005-09-23 10:26:00,135.453,135.46,135.451,135.451,95200000.0
2005-09-23 10:27:00,135.458,135.468,135.458,135.468,79499999.0
2005-09-23 10:28:00,135.465,135.488,135.465,135.486,108399999.0
2005-09-23 10:29:00,135.487,135.487,135.453,135.464,63100000.0
2005-09-23 10:30:00,135.468,135.469,135.46,135.463,109300002.0
2005-09-23 10:31:00,135.462,135.469,135.454,135.469,72300000.0
2005-09-23 10:32:00,135.472,135.486,135.468,135.468,95500000.0
2005-09-23 10:33:00,135.46,135.478,135.46,135.477,84199999.0
2005-09-23 10:34:00,135.472,135.483,135.467,135.467,75699999.0
2005-09-23 10:35:00,135.47,135.472,135.465,135.47,61299999.0
2005-09-23 10:36:00,135.468,135.482,135.468,135.468,178800000.0
2005-09-23 10:37:00,135.47,135.47,135.462,135.465,55200000.0
2005-09-23 10:38:00,135.468,135.472,135.465,135.466,112599998.0
2005-09-23 10:39:00,135.467,135.475,135.465,135.475,66000002.0
2005-09-23 10:40:00,135.475,135.475,135.462,135.47,106200000.0
2005-09-23 10:41:00,135.477,135.498,135.477,135.495,81400001.0
2005-09-23 10:42:00,135.491,135.497,135.474,135.481,45700001.0
2005-09-23 10:43:00,135.502,135.507,135.497,135.497,121999998.0
2005-09-23 10:44:00,135.501,135.518,135.498,135.518,152999997.0
2005-09-23 10:45:00,135.522,135.522,135.501,135.515,42600001.0
2005-09-23 10:46:00,135.513,135.517,135.5,135.506,80000000.0
2005-09-23 10:47:00,135.503,135.506,135.485,135.495,165100000.0
2005-09-23 10:48:00,135.493,135.493,135.493,135.493,48500002.0
2005-09-23 10:49:00,135.475,135.475,135.434,135.441,154700000.0
2005-09-23 10:50:00,135.437,135.438,135.415,135.423,123999999.0
2005-09-23 10:51:00,135.431,135.431,135.414,135.43,63099999.0
2005-09-23 10:52:00,135.424,135.426,135.415,135.415,73500000.0
2005-09-23 10:53:00,135.417,135.434,135.416,135.428,113400002.0
2005-09-23 10:54:00,135.428,135.433,135.416,135.418,106499998.0
2005-09-23 10:55:00,135.412,135.412,135.38,135.39,143500000.0
2005-09-23 10:56:00,135.399,135.413,135.391,135.413,67399998.0
2005-09-23 10:57:00,135.42,135.42,135.415,135.42,76700000.0
2005-09-23 10:58:00,135.41,135.41,135.388,135.388,23900000.0
2005-09-23 10:59:00,135.385,135.4,135.376,135.376,42000000.0
2005-09-23 11:00:00,135.297,135.297,135.135,135.154,51400000.0
2005-09-23 11:01:00,135.2,135.252,135.167,135.252,172300000.0
2005-09-23 11:02:00,135.245,135.318,135.228,135.262,136300003.0
2005-09-23 11:03:00,135.255,135.308,135.252,135.282,140699998.0
2005-09-23 11:04:00,135.271,135.318,135.214,135.318,82400000.0
2005-09-23 11:05:00,135.308,135.308,135.218,135.25,60600001.0
2005-09-23 11:06:00,135.248,135.274,135.23,135.265,108600001.0
2005-09-23 11:07:00,135.257,135.266,135.212,135.212,74800001.0
2005-09-23 11:08:00,135.168,135.198,135.151,135.185,88899999.0
2005-09-23 11:09:00,135.21,135.242,135.207,135.242,56300000.0
2005-09-23 11:10:00,135.245,135.245,135.215,135.218,110300001.0
2005-09-23 11:11:00,135.203,135.215,135.192,135.203,93700002.0
2005-09-23 11:12:00,135.2,135.228,135.193,135.196,140399998.0
2005-09-23 11:13:00,135.197,135.21,135.175,135.177,62099999.0
2005-09-23 11:14:00,135.176,135.184,135.153,135.17,108400003.0
2005-09-23 11:15:00,135.153,135.153,135.13,135.142,31000000.0
2005-09-23 11:16:00,135.145,135.154,135.092,135.092,59200000.0
2005-09-23 11:17:00,135.09,135.09,135.057,135.072,182100002.0
2005-09-23 11:18:00,135.074,135.074,135.046,135.071,35200000.0
2005-09-23 11:19:00,135.077,135.14,135.077,135.14,66100001.0
2005-09-23 11:20:00,135.167,135.231,135.167,135.224,78799999.0
2005-09-23 11:21:00,135.222,135.222,135.204,135.205,105000000.0
2005-09-23 11:22:00,135.2,135.214,135.2,135.203,135300002.0
2005-09-23 11:23:00,135.195,135.215,135.195,135.195,108700000.0
2005-09-23 11:24:00,135.193,135.218,135.185,135.218,87499999.0
2005-09-23 11:25:00,135.238,135.256,135.238,135.241,167300001.0
2005-09-23 11:26:00,135.25,135.29,135.25,135.29,82499998.0
2005-09-23 11:27:00,135.289,135.308,135.289,135.295,79900000.0
2005-09-23 11:28:00,135.298,135.332,135.298,135.317,122000001.0
2005-09-23 11:29:00,135.32,135.32,135.295,135.302,118799997.0
2005-09-23 11:30:00,135.311,135.311,135.297,135.305,73799999.0
2005-09-23 11:31:00,135.294,135.307,135.272,135.273,148000001.0
2005-09-23 11:32:00,135.268,135.268,135.244,135.257,108499998.0
2005-09-23 11:33:00,135.26,135.26,135.242,135.248,144200000.0
2005-09-23 11:34:00,135.25,135.272,135.25,135.272,65899999.0
2005-09-23 11:35:00,135.282,135.296,135.274,135.287,124999998.0
2005-09-23 11:36:00,135.297,135.297,135.271,135.287,108499998.0
2005-09-23 11:37:00,135.287,135.299,135.264,135.264,82500001.0
2005-09-23 11:38:00,135.263,135.285,135.263,135.263,109999998.0
2005-09-23 11:39:00,135.259,135.28,135.245,135.28,81700001.0
2005-09-23 11:40:00,135.275,135.282,135.256,135.256,72100002.0
2005-09-23 11:41:00,135.258,135.26,135.205,135.205,97099998.0
2005-09-23 11:42:00,135.198,135.214,135.198,135.214,93500002.0
2005-09-23 11:43:00,135.223,135.228,135.214,135.22,132000002.0
2005-09-23 11:44:00,135.233,135.256,135.223,135.251,165300003.0
2005-09-23 11:45:00,135.238,135.238,135.217,135.23,138900003.0
2005-09-23 11:46:00,135.234,135.258,135.234,135.254,111999999.0
2005-09-23 11:47:00,135.258,135.271,135.254,135.257,88999999.0
2005-09-23 11:48:00,135.265,135.265,135.245,135.245,65400000.0
2005-09-23 11:49:00,135.242,135.25,135.213,135.224,128799999.0
2005-09-23 11:50:00,135.232,135.247,135.224,135.23,62699998.0
2005-09-23 11:51:00,135.227,135.235,135.227,135.234,147800003.0
2005-09-23 11:52:00,135.227,135.248,135.227,135.239,81400001.0
2005-09-23 11:53:00,135.253,135.271,135.253,135.258,162900003.0
2005-09-23 11:54:00,135.26,135.272,135.257,135.262,103000000.0
2005-09-23 11:55:00,135.263,135.263,135.249,135.25,60300000.0
2005-09-23 11:56:00,135.254,135.254,135.242,135.242,98800001.0
2005-09-23 11:57:00,135.236,135.246,135.222,135.236,101900000.0
2005-09-23 11:58:00,135.252,135.258,135.248,135.25,130700000.0
2005-09-23 11:59:00,135.253,135.257,135.236,135.243,117599998.0
2005-09-23 12:00:00,135.253,135.273,135.253,135.269,206199998.0
2005-09-23 12:01:00,135.28,135.285,135.28,135.282,73500000.0
2005-09-23 12:02:00,135.278,135.311,135.278,135.291,99500001.0
2005-09-23 12:03:00,135.298,135.329,135.298,135.319,144300000.0
2005-09-23 12:04:00,135.32,135.321,135.31,135.315,73500000.0
2005-09-23 12:05:00,135.304,135.309,135.292,135.3,169699998.0
2005-09-23 12:06:00,135.304,135.313,135.278,135.281,41600000.0
2005-09-23 12:07:00,135.279,135.306,135.279,135.298,91399999.0
2005-09-23 12:08:00,135.295,135.301,135.289,135.295,104700000.0
2005-09-23 12:09:00,135.304,135.304,135.289,135.289,47500001.0
2005-09-23 12:10:00,135.29,135.29,135.272,135.272,144400000.0
2005-09-23 12:11:00,135.257,135.257,135.232,135.235,114499999.0
2005-09-23 12:12:00,135.23,135.234,135.23,135.233,58400000.0
2005-09-23 12:13:00,135.234,135.243,135.234,135.238,32000000.0
2005-09-23 12:14:00,135.242,135.258,135.235,135.235,74000000.0
2005-09-23 12:15:00,135.218,135.233,135.209,135.211,79000000.0
2005-09-23 12:16:00,135.212,135.219,135.212,135.216,157000000.0
2005-09-23 12:17:00,135.212,135.231,135.212,135.231,31200000.0
2005-09-23 12:18:00,135.233,135.245,135.233,135.237,121200000.0
2005-09-23 12:19:00,135.232,135.248,135.232,135.248,99800001.0
2005-09-23 12:20:00,135.245,135.245,135.228,135.231,71099998.0
2005-09-23 12:21:00,135.227,135.227,135.223,135.223,31200001.0
2005-09-23 12:22:00,135.223,135.234,135.223,135.227,89800001.0
2005-09-23 12:23:00,135.225,135.225,135.216,135.22,66100000.0
2005-09-23 12:24:00,135.23,135.233,135.219,135.223,40799999.0
2005-09-23 12:25:00,135.227,135.227,135.199,135.199,74300003.0
2005-09-23 12:26:00,135.2,135.207,135.199,135.207,125100002.0
2005-09-23 12:27:00,135.201,135.216,135.197,135.202,51700000.0
2005-09-23 12:28:00,135.198,135.219,135.196,135.219,48000000.0
2005-09-23 12:29:00,135.227,135.251,135.225,135.245,79400000.0
2005-09-23 12:30:00,135.251,135.283,135.251,135.274,60199999.0
2005-09-23 12:31:00,135.274,135.274,135.261,135.261,61600000.0
2005-09-23 12:32:00,135.268,135.268,135.239,135.25,117199999.0
2005-09-23 12:33:00,135.256,135.256,135.222,135.224,97800002.0
2005-09-23 12:34:00,135.212,135.224,135.204,135.205,61300001.0
2005-09-23 12:35:00,135.214,135.224,135.207,135.207,83399999.0
2005-09-23 12:36:00,135.208,135.208,135.2,135.201,104100002.0
2005-09-23 12:37:00,135.203,135.204,135.167,135.167,41800000.0
2005-09-23 12:38:00,135.139,135.145,135.136,135.136,76899999.0
2005-09-23 12:39:00,135.137,135.155,135.131,135.155,123700000.0
2005-09-23 12:40:00,135.155,135.166,135.141,135.148,121500000.0
2005-09-23 12:41:00,135.138,135.147,135.136,135.136,96600000.0
2005-09-23 12:42:00,135.137,135.147,135.102,135.102,63200000.0
2005-09-23 12:43:00,135.1,135.112,135.099,135.1,69200001.0
2005-09-23 12:44:00,135.083,135.086,135.073,135.075,142099999.0
2005-09-23 12:45:00,135.086,135.1,135.078,135.078,68900000.0
2005-09-23 12:46:00,135.092,135.114,135.092,135.109,111499999.0
2005-09-23 12:47:00,135.103,135.115,135.103,135.113,99399998.0
2005-09-23 12:48:00,135.116,135.125,135.108,135.125,146400004.0
2005-09-23 12:49:00,135.127,135.165,135.127,135.157,79100000.0
2005-09-23 12:50:00,135.153,135.185,135.151,135.155,88600000.0
2005-09-23 12:51:00,135.168,135.171,135.165,135.169,46700000.0
2005-09-23 12:52:00,135.165,135.165,135.154,135.154,40500000.0
2005-09-23 12:53:00,135.168,135.168,135.134,135.141,102000000.0
2005-09-23 12:54:00,135.128,135.145,135.128,135.14,144700000.0
2005-09-23 12:55:00,135.141,135.143,135.124,135.124,123900001.0
2005-09-23 12:56:00,135.116,135.116,135.082,135.09,112999999.0
2005-09-23 12:57:00,135.074,135.074,135.046,135.046,101500000.0
2005-09-23 12:58:00,135.038,135.063,135.036,135.059,141900001.0
2005-09-23 12:59:00,135.065,135.073,135.065,135.067,43600000.0
2005-09-23 13:00:00,135.075,135.081,135.073,135.073,71700001.0
2005-09-23 13:01:00,135.058,135.067,135.051,135.067,120700001.0
2005-09-23 13:02:00,135.064,135.072,135.062,135.065,48000000.0
2005-09-23 13:03:00,135.076,135.083,135.068,135.068,66000000.0
2005-09-23 13:04:00,135.065,135.066,135.051,135.054,69500001.0
2005-09-23 13:05:00,135.038,135.067,135.038,135.055,71100000.0
2005-09-23 13:06:00,135.055,135.061,135.049,135.054,36800000.0
2005-09-23 13:07:00,135.062,135.087,135.062,135.084,62400000.0
2005-09-23 13:08:00,135.087,135.087,135.074,135.074,79899998.0
2005-09-23 13:09:00,135.068,135.073,135.061,135.073,49200000.0
2005-09-23 13:10:00,135.073,135.092,135.073,135.089,111400001.0
2005-09-23 13:11:00,135.107,135.136,135.107,135.136,128599999.0
2005-09-23 13:12:00,135.134,135.145,135.13,135.145,62900000.0
2005-09-23 13:13:00,135.14,135.145,135.132,135.14,96900000.0
2005-09-23 13:14:00,135.135,135.155,135.135,135.155,49700000.0
2005-09-23 13:15:00,135.159,135.168,135.159,135.165,134700001.0
2005-09-23 13:16:00,135.16,135.165,135.155,135.165,111199999.0
2005-09-23 13:17:00,135.154,135.157,135.151,135.157,49800000.0
2005-09-23 13:18:00,135.168,135.173,135.157,135.173,130800001.0
2005-09-23 13:19:00,135.168,135.173,135.165,135.168,40900000.0
2005-09-23 13:20:00,135.178,135.178,135.17,135.17,42199998.0
2005-09-23 13:21:00,135.159,135.184,135.159,135.173,146699999.0
2005-09-23 13:22:00,135.167,135.167,135.158,135.167,65100000.0
2005-09-23 13:23:00,135.161,135.17,135.161,135.164,19200000.0
2005-09-23 13:24:00,135.16,135.16,135.153,135.158,53000000.0
2005-09-23 13:25:00,135.157,135.17,135.148,135.163,125900000.0
2005-09-23 13:26:00,135.167,135.167,135.12,135.12,132300000.0
2005-09-23 13:27:00,135.104,135.107,135.099,135.107,146700002.0
2005-09-23 13:28:00,135.101,135.113,135.093,135.113,108100000.0
2005-09-23 13:29:00,135.105,135.107,135.093,135.107,84400002.0
2005-09-23 13:30:00,135.111,135.111,135.101,135.102,71500001.0
2005-09-23 13:31:00,135.099,135.122,135.099,135.122,128799998.0
2005-09-23 13:32:00,135.109,135.118,135.107,135.107,86899999.0
2005-09-23 13:33:00,135.114,135.115,135.099,135.115,76900000.0
2005-09-23 13:34:00,135.111,135.128,135.111,135.128,134399998.0
2005-09-23 13:35:00,135.115,135.127,135.11,135.123,64699999.0
2005-09-23 13:36:00,135.123,135.132,135.112,135.112,72999999.0
2005-09-23 13:37:00,135.112,135.112,135.098,135.1,122400000.0
2005-09-23 13:38:00,135.1,135.111,135.094,135.099,170900000.0
2005-09-23 13:39:00,135.098,135.11,135.097,135.11,116900002.0
2005-09-23 13:40:00,135.106,135.12,135.106,135.107,57500000.0
2005-09-23 13:41:00,135.112,135.118,135.108,135.118,62399999.0
2005-09-23 13:42:00,135.123,135.128,135.123,135.126,45800000.0
2005-09-23 13:43:00,135.122,135.122,135.108,135.109,115000000.0
2005-09-23 13:44:00,135.105,135.116,135.105,135.115,66900000.0
2005-09-23 13:45:00,135.119,135.119,135.102,135.102,73499998.0
2005-09-23 13:46:00,135.108,135.108,135.1,135.1,75099999.0
2005-09-23 13:47:00,135.091,135.118,135.091,135.118,23900000.0
2005-09-23 13:48:00,135.122,135.122,135.121,135.121,4500000.0
2005-09-23 13:49:00,135.11,135.11,135.108,135.108,20800000.0
2005-09-23 13:50:00,135.104,135.126,135.104,135.115,32800000.0
2005-09-23 13:51:00,135.11,135.11,135.094,135.1,74700001.0
2005-09-23 13:52:00,135.09,135.09,135.087,135.088,73099999.0
2005-09-23 13:53:00,135.092,135.108,135.092,135.094,80800000.0
2005-09-23 13:54:00,135.101,135.111,135.101,135.11,42400000.0
2005-09-23 13:55:00,135.102,135.105,135.08,135.08,49800000.0
2005-09-23 13:56:00,135.079,135.093,135.079,135.086,50000001.0
2005-09-23 13:57:00,135.09,135.107,135.09,135.104,54400000.0
2005-09-23 13:58:00,135.095,135.095,135.062,135.062,84700001.0
2005-09-23 13:59:00,135.061,135.065,135.053,135.055,78399998.0
2005-09-23 14:00:00,135.061,135.067,135.056,135.058,182999999.0
2005-09-23 14:01:00,135.057,135.076,135.057,135.076,16900000.0
2005-09-23 14:02:00,135.05,135.051,135.036,135.044,178000001.0
2005-09-23 14:03:00,135.046,135.055,135.044,135.045,137900001.0
2005-09-23 14:04:00,135.05,135.062,135.05,135.062,80299999.0
2005-09-23 14:05:00,135.057,135.064,135.048,135.064,85900000.0
2005-09-23 14:06:00,135.058,135.058,135.047,135.047,101899999.0
2005-09-23 14:07:00,135.043,135.057,135.043,135.057,157300000.0
2005-09-23 14:08:00,135.062,135.079,135.059,135.062,119499997.0
2005-09-23 14:09:00,135.063,135.064,135.047,135.047,52300000.0
2005-09-23 14:10:00,135.048,135.056,135.043,135.043,63600000.0
2005-09-23 14:11:00,135.064,135.066,135.055,135.063,49699999.0
2005-09-23 14:12:00,135.07,135.07,135.048,135.056,47200000.0
2005-09-23 14:13:00,135.053,135.058,135.046,135.05,88000000.0
2005-09-23 14:14:00,135.061,135.063,135.054,135.054,94299997.0
2005-09-23 14:15:00,135.046,135.06,135.042,135.058,104599999.0
2005-09-23 14:16:00,135.055,135.065,135.055,135.065,70800000.0
2005-09-23 14:17:00,135.067,135.072,135.062,135.072,58400000.0
2005-09-23 14:18:00,135.064,135.077,135.063,135.071,47900000.0
2005-09-23 14:19:00,135.072,135.081,135.068,135.068,71000000.0
2005-09-23 14:20:00,135.072,135.081,135.066,135.076,97500002.0
2005-09-23 14:21:00,135.062,135.069,135.045,135.045,49900001.0
2005-09-23 14:22:00,135.048,135.055,135.037,135.045,109400000.0
2005-09-23 14:23:00,135.04,135.042,135.034,135.034,66400001.0
2005-09-23 14:24:00,135.041,135.041,135.026,135.037,49500000.0
2005-09-23 14:25:00,135.03,135.04,135.025,135.025,93999999.0
2005-09-23 14:26:00,135.031,135.037,135.013,135.02,91099999.0
2005-09-23 14:27:00,135.017,135.022,135.005,135.005,108099999.0
2005-09-23 14:28:00,134.999,135.006,134.993,134.993,96700001.0
2005-09-23 14:29:00,135.0,135.011,134.995,135.002,90700001.0
2005-09-23 14:30:00,134.995,135.009,134.995,135.003,49600000.0
2005-09-23 14:31:00,135.007,135.007,134.972,134.981,65299999.0
2005-09-23 14:32:00,134.978,134.998,134.976,134.995,86000000.0
2005-09-23 14:33:00,134.999,135.01,134.99,135.01,148100001.0
2005-09-23 14:34:00,135.0,135.005,134.982,135.005,148499997.0
2005-09-23 14:35:00,135.022,135.045,135.009,135.045,80799999.0
2005-09-23 14:36:00,135.054,135.059,135.038,135.056,81399999.0
2005-09-23 14:37:00,135.073,135.081,135.072,135.079,114099999.0
2005-09-23 14:38:00,135.064,135.077,135.06,135.062,103099999.0
2005-09-23 14:39:00,135.068,135.106,135.068,135.106,178300002.0
2005-09-23 14:40:00,135.105,135.115,135.092,135.115,130800002.0
2005-09-23 14:41:00,135.123,135.131,135.119,135.122,159099999.0
2005-09-23 14:42:00,135.135,135.152,135.135,135.141,120299998.0
2005-09-23 14:43:00,135.153,135.153,135.098,135.098,97000000.0
2005-09-23 14:44:00,135.12,135.133,135.113,135.13,125299998.0
2005-09-23 14:45:00,135.137,135.142,135.121,135.14,76700000.0
2005-09-23 14:46:00,135.145,135.159,135.145,135.147,68099999.0
2005-09-23 14:47:00,135.147,135.162,135.132,135.132,131999997.0
2005-09-23 14:48:00,135.113,135.123,135.084,135.123,71599999.0
2005-09-23 14:49:00,135.105,135.12,135.075,135.075,111000001.0
2005-09-23 14:50:00,135.073,135.075,135.055,135.058,21200000.0
2005-09-23 14:51:00,135.03,135.035,135.021,135.035,85000001.0
2005-09-23 14:52:00,135.027,135.062,135.021,135.062,81500000.0
2005-09-23 14:53:00,135.054,135.064,135.054,135.062,71899999.0
2005-09-23 14:54:00,135.068,135.079,135.058,135.058,94300001.0
2005-09-23 14:55:00,135.052,135.09,135.052,135.073,103300001.0
2005-09-23 14:56:00,135.088,135.095,135.07,135.071,119099999.0
2005-09-23 14:57:00,135.062,135.071,135.049,135.049,19200000.0
2005-09-23 14:58:00,135.043,135.048,135.024,135.024,97599997.0
2005-09-23 14:59:00,135.027,135.033,135.024,135.025,134700000.0
2005-09-23 15:00:00,135.037,135.04,135.016,135.016,80200000.0
2005-09-23 15:01:00,135.006,135.013,134.999,135.0,93900000.0
2005-09-23 15:02:00,134.993,134.993,134.933,134.938,92599998.0
2005-09-23 15:03:00,134.955,134.964,134.949,134.956,74999999.0
2005-09-23 15:04:00,134.965,134.974,134.955,134.968,145600000.0
2005-09-23 15:05:00,134.969,134.983,134.962,134.962,103500001.0
2005-09-23 15:06:00,134.96,134.96,134.935,134.945,24900000.0
2005-09-23 15:07:00,134.947,134.947,134.91,134.91,130599998.0
2005-09-23 15:08:00,134.907,134.907,134.899,134.899,86300002.0
2005-09-23 15:09:00,134.899,134.917,134.899,134.915,132700004.0
2005-09-23 15:10:00,134.912,134.925,134.912,134.92,21700000.0
2005-09-23 15:11:00,134.908,134.92,134.9,134.911,67100001.0
2005-09-23 15:12:00,134.916,134.919,134.906,134.911,145299997.0
2005-09-23 15:13:00,134.908,134.915,134.906,134.907,79700000.0
2005-09-23 15:14:00,134.907,134.917,134.905,134.91,198500002.0
2005-09-23 15:15:00,134.897,134.943,134.897,134.943,59100000.0
2005-09-23 15:16:00,134.936,134.948,134.931,134.932,47000000.0
2005-09-23 15:17:00,134.934,134.965,134.934,134.965,88499998.0
2005-09-23 15:18:00,134.972,134.98,134.968,134.97,32800000.0
2005-09-23 15:19:00,134.951,134.96,134.945,134.96,59100000.0
2005-09-23 15:20:00,134.964,134.979,134.964,134.977,148700000.0
2005-09-23 15:21:00,134.975,134.976,134.961,134.976,52300001.0
2005-09-23 15:22:00,134.981,134.991,134.981,134.991,40500001.0
2005-09-23 15:23:00,134.991,135.011,134.991,134.991,164800000.0
2005-09-23 15:24:00,135.002,135.015,135.002,135.005,100700001.0
2005-09-23 15:25:00,134.994,134.994,134.974,134.98,64000000.0
2005-09-23 15:26:00,134.97,134.97,134.946,134.946,100100001.0
2005-09-23 15:27:00,134.953,134.953,134.938,134.942,81499999.0
2005-09-23 15:28:00,134.953,134.96,134.938,134.96,84300001.0
2005-09-23 15:29:00,134.975,134.989,134.96,134.989,90600000.0
2005-09-23 15:30:00,134.986,134.986,134.959,134.974,32000000.0
2005-09-23 15:31:00,134.99,135.037,134.978,135.037,108999999.0
2005-09-23 15:32:00,135.057,135.057,135.032,135.045,114700001.0
2005-09-23 15:33:00,135.058,135.065,135.054,135.054,44099999.0
2005-09-23 15:34:00,135.05,135.058,135.043,135.058,99199999.0
2005-09-23 15:35:00,135.062,135.072,135.052,135.063,150099999.0
2005-09-23 15:36:00,135.068,135.068,135.046,135.046,129200002.0
2005-09-23 15:37:00,135.054,135.064,135.054,135.061,60300000.0
2005-09-23 15:38:00,135.052,135.052,135.022,135.022,96800002.0
2005-09-23 15:39:00,135.02,135.033,135.02,135.03,120700000.0
2005-09-23 15:40:00,135.033,135.048,135.031,135.048,106400002.0
2005-09-23 15:41:00,135.043,135.045,135.032,135.045,86599998.0
2005-09-23 15:42:00,135.03,135.042,135.03,135.038,66700000.0
2005-09-23 15:43:00,135.033,135.038,135.033,135.038,86700001.0
2005-09-23 15:44:00,135.023,135.055,135.02,135.037,112999999.0
2005-09-23 15:45:00,135.039,135.053,135.039,135.053,61400002.0
2005-09-23 15:46:00,135.039,135.056,135.039,135.051,15300000.0
2005-09-23 15:47:00,135.059,135.059,135.04,135.04,62300000.0
2005-09-23 15:48:00,135.045,135.05,135.041,135.047,121800000.0
2005-09-23 15:49:00,135.05,135.056,135.041,135.044,41600000.0
2005-09-23 15:50:00,135.033,135.043,135.029,135.039,147800004.0
2005-09-23 15:51:00,135.042,135.049,135.006,135.017,98999998.0
2005-09-23 15:52:00,135.016,135.016,134.989,134.996,39200000.0
2005-09-23 15:53:00,135.01,135.017,134.998,135.01,108299999.0
2005-09-23 15:54:00,135.008,135.015,135.005,135.015,52300000.0
2005-09-23 15:55:00,135.0,135.003,134.975,134.977,205299998.0
2005-09-23 15:56:00,134.955,134.955,134.938,134.938,100200000.0
2005-09-23 15:57:00,134.951,134.975,134.951,134.957,112599998.0
2005-09-23 15:58:00,134.959,134.985,134.959,134.984,62400000.0
2005-09-23 15:59:00,134.968,134.982,134.965,134.965,134000000.0
2005-09-23 16:00:00,134.964,134.987,134.96,134.973,158200002.0
2005-09-23 16:01:00,134.992,135.008,134.982,134.982,260200000.0
2005-09-23 16:02:00,134.982,135.0,134.97,134.97,103900002.0
2005-09-23 16:03:00,134.997,135.021,134.997,135.021,38400000.0
2005-09-23 16:04:00,135.018,135.041,135.015,135.041,78200000.0
2005-09-23 16:05:00,135.035,135.049,135.027,135.038,32900000.0
2005-09-23 16:06:00,135.028,135.061,135.026,135.043,56400000.0
2005-09-23 16:07:00,135.032,135.045,135.032,135.032,46400000.0
2005-09-23 16:08:00,135.035,135.04,135.012,135.04,163900002.0
2005-09-23 16:09:00,135.043,135.057,135.035,135.041,173200001.0
2005-09-23 16:10:00,135.041,135.054,135.035,135.05,83000001.0
2005-09-23 16:11:00,135.052,135.061,135.044,135.06,95899999.0
2005-09-23 16:12:00,135.07,135.094,135.07,135.077,48700001.0
2005-09-23 16:13:00,135.082,135.086,135.072,135.072,91200000.0
2005-09-23 16:14:00,135.078,135.082,135.064,135.079,37899999.0
2005-09-23 16:15:00,135.082,135.088,135.073,135.074,27000000.0
2005-09-23 16:16:00,135.074,135.089,135.073,135.073,77100001.0
2005-09-23 16:17:00,135.09,135.09,135.076,135.09,83999999.0
2005-09-23 16:18:00,135.1,135.102,135.086,135.094,119300000.0
2005-09-23 16:19:00,135.087,135.133,135.087,135.133,57300000.0
2005-09-23 16:20:00,135.15,135.181,135.14,135.181,57800001.0
2005-09-23 16:21:00,135.175,135.194,135.171,135.188,56800000.0
2005-09-23 16:22:00,135.177,135.201,135.177,135.197,69000000.0
2005-09-23 16:23:00,135.21,135.21,135.197,135.197,59199999.0
2005-09-23 16:24:00,135.194,135.205,135.176,135.176,50800000.0
2005-09-23 16:25:00,135.187,135.204,135.187,135.204,87699998.0
2005-09-23 16:26:00,135.196,135.222,135.188,135.207,104000001.0
2005-09-23 16:27:00,135.19,135.196,135.185,135.196,104699997.0
2005-09-23 16:28:00,135.198,135.205,135.191,135.2,94899999.0
2005-09-23 16:29:00,135.197,135.218,135.18,135.218,88799999.0
2005-09-23 16:30:00,135.219,135.231,135.203,135.214,129899999.0
2005-09-23 16:31:00,135.207,135.217,135.184,135.196,144399998.0
2005-09-23 16:32:00,135.19,135.19,135.17,135.174,74300000.0
2005-09-23 16:33:00,135.185,135.2,135.183,135.195,151700001.0
2005-09-23 16:34:00,135.195,135.195,135.158,135.159,160300002.0
2005-09-23 16:35:00,135.157,135.159,135.154,135.155,72000000.0
2005-09-23 16:36:00,135.154,135.169,135.154,135.167,71799998.0
2005-09-23 16:37:00,135.175,135.196,135.175,135.196,26200000.0
2005-09-23 16:38:00,135.205,135.215,135.205,135.215,72900001.0
2005-09-23 16:39:00,135.205,135.216,135.193,135.216,121200000.0
2005-09-23 16:40:00,135.198,135.213,135.198,135.213,90000000.0
2005-09-23 16:41:00,135.22,135.221,135.194,135.194,136900001.0
2005-09-23 16:42:00,135.192,135.192,135.175,135.175,96799998.0
2005-09-23 16:43:00,135.183,135.191,135.18,135.191,58000000.0
2005-09-23 16:44:00,135.193,135.195,135.174,135.188,139900002.0
2005-09-23 16:45:00,135.2,135.205,135.2,135.202,60700000.0
2005-09-23 16:46:00,135.201,135.222,135.193,135.222,116199999.0
2005-09-23 16:47:00,135.227,135.248,135.224,135.248,48699999.0
2005-09-23 16:48:00,135.244,135.272,135.231,135.271,112000001.0
2005-09-23 16:49:00,135.275,135.322,135.275,135.322,89299999.0
2005-09-23 16:50:00,135.342,135.345,135.313,135.342,67200001.0
2005-09-23 16:51:00,135.361,135.408,135.361,135.375,103200002.0
2005-09-23 16:52:00,135.359,135.359,135.336,135.356,59500000.0
2005-09-23 16:53:00,135.36,135.36,135.343,135.346,47200000.0
2005-09-23 16:54:00,135.357,135.377,135.357,135.371,81000001.0
2005-09-23 16:55:00,135.363,135.363,135.352,135.363,64199999.0
2005-09-23 16:56:00,135.372,135.377,135.364,135.377,96400000.0
2005-09-23 16:57:00,135.368,135.368,135.337,135.34,53700000.0
2005-09-23 16:58:00,135.348,135.367,135.339,135.34,106800001.0
2005-09-23 16:59:00,135.328,135.342,135.307,135.331,94399998.0
2005-09-23 17:00:00,135.333,135.356,135.319,135.356,95799999.0
2005-09-23 17:01:00,135.355,135.359,135.349,135.357,103900001.0
2005-09-23 17:02:00,135.355,135.355,135.341,135.341,108300001.0
2005-09-23 17:03:00,135.331,135.353,135.331,135.346,68200001.0
2005-09-23 17:04:00,135.345,135.362,135.34,135.362,152199998.0
2005-09-23 17:05:00,135.349,135.349,135.33,135.34,159299994.0
2005-09-23 17:06:00,135.354,135.364,135.337,135.347,161199999.0
2005-09-23 17:07:00,135.348,135.365,135.346,135.353,108699997.0
2005-09-23 17:08:00,135.355,135.359,135.339,135.339,107900001.0
2005-09-23 17:09:00,135.342,135.368,135.342,135.366,83300002.0
2005-09-23 17:10:00,135.36,135.36,135.318,135.318,107099998.0
2005-09-23 17:11:00,135.33,135.346,135.329,135.329,108500001.0
2005-09-23 17:12:00,135.345,135.373,135.345,135.373,37900000.0
2005-09-23 17:13:00,135.374,135.38,135.352,135.352,60800000.0
2005-09-23 17:14:00,135.358,135.389,135.358,135.389,85900002.0
2005-09-23 17:15:00,135.386,135.405,135.384,135.405,96000000.0
2005-09-23 17:16:00,135.417,135.432,135.402,135.42,84999999.0
2005-09-23 17:17:00,135.437,135.449,135.428,135.449,139100001.0
2005-09-23 17:18:00,135.445,135.457,135.434,135.452,54900000.0
2005-09-23 17:19:00,135.464,135.485,135.464,135.47,82400000.0
2005-09-23 17:20:00,135.467,135.467,135.439,135.443,78999999.0
2005-09-23 17:21:00,135.445,135.446,135.437,135.446,91199999.0
2005-09-23 17:22:00,135.428,135.44,135.42,135.428,70500001.0
2005-09-23 17:23:00,135.416,135.43,135.415,135.422,84199999.0
2005-09-23 17:24:00,135.415,135.415,135.407,135.415,38000000.0
2005-09-23 17:25:00,135.404,135.436,135.4,135.436,170000005.0
2005-09-23 17:26:00,135.424,135.428,135.423,135.428,53400000.0
2005-09-23 17:27:00,135.41,135.41,135.386,135.401,84700000.0
2005-09-23 17:28:00,135.403,135.412,135.395,135.395,65400000.0
2005-09-23 17:29:00,135.398,135.413,135.398,135.411,81599999.0
2005-09-23 17:30:00,135.408,135.426,135.404,135.42,79200000.0
2005-09-23 17:31:00,135.421,135.424,135.406,135.424,115000001.0
2005-09-23 17:32:00,135.414,135.414,135.406,135.407,54099999.0
2005-09-23 17:33:00,135.406,135.416,135.406,135.411,57399999.0
2005-09-23 17:34:00,135.419,135.427,135.417,135.427,87299998.0
2005-09-23 17:35:00,135.43,135.43,135.406,135.407,105200000.0
2005-09-23 17:36:00,135.41,135.41,135.402,135.405,64099999.0
2005-09-23 17:37:00,135.42,135.457,135.42,135.45,161700001.0
2005-09-23 17:38:00,135.435,135.443,135.423,135.423,138399998.0
2005-09-23 17:39:00,135.422,135.44,135.417,135.438,97600000.0
2005-09-23 17:40:00,135.431,135.433,135.422,135.422,34400000.0
2005-09-23 17:41:00,135.417,135.417,135.394,135.396,130299999.0
2005-09-23 17:42:00,135.42,135.422,135.403,135.422,197300001.0
2005-09-23 17:43:00,135.425,135.455,135.422,135.455,124699996.0
2005-09-23 17:44:00,135.462,135.462,135.436,135.438,82899999.0
2005-09-23 17:45:00,135.433,135.433,135.426,135.433,32200000.0
2005-09-23 17:46:00,135.428,135.448,135.42,135.448,80900001.0
2005-09-23 17:47:00,135.452,135.473,135.44,135.473,109499999.0
2005-09-23 17:48:00,135.485,135.485,135.468,135.476,68000000.0
2005-09-23 17:49:00,135.47,135.478,135.46,135.475,178200001.0
2005-09-23 17:50:00,135.457,135.457,135.433,135.433,71400000.0
2005-09-23 17:51:00,135.435,135.448,135.435,135.444,99100002.0
2005-09-23 17:52:00,135.441,135.453,135.437,135.453,91100001.0
2005-09-23 17:53:00,135.457,135.476,135.457,135.471,29900000.0
2005-09-23 17:54:00,135.469,135.474,135.437,135.454,49000000.0
2005-09-23 17:55:00,135.455,135.473,135.455,135.473,79300003.0
2005-09-23 17:56:00,135.472,135.472,135.458,135.466,46999999.0
2005-09-23 17:57:00,135.474,135.484,135.474,135.476,90200002.0
2005-09-23 17:58:00,135.475,135.483,135.475,135.475,48700000.0
2005-09-23 17:59:00,135.457,135.457,135.44,135.44,75000000.0
2005-09-23 18:00:00,135.423,135.423,135.376,135.38,56300001.0
2005-09-23 18:01:00,135.355,135.375,135.352,135.375,1270599997.0
2005-09-23 18:02:00,135.39,135.41,135.38,135.39,2113599994.0
2005-09-23 18:03:00,135.388,135.394,135.356,135.388,2113599994.0
2005-09-23 18:04:00,135.39,135.401,135.382,135.39,1328200000.0
2005-09-23 18:05:00,135.394,135.431,135.394,135.431,1423499998.0
2005-09-23 18:06:00,135.432,135.439,135.398,135.422,1250800003.0
2005-09-23 18:07:00,135.423,135.442,135.417,135.425,2011099987.0
2005-09-23 18:08:00,135.435,135.449,135.417,135.435,1729000002.0
2005-09-23 18:09:00,135.44,135.46,135.44,135.442,1479899992.0
2005-09-23 18:10:00,135.448,135.476,135.441,135.465,917299998.0
2005-09-23 18:11:00,135.461,135.461,135.441,135.455,644100001.0
2005-09-23 18:12:00,135.472,135.521,135.46,135.491,788400001.0
2005-09-23 18:13:00,135.5,135.529,135.5,135.507,1091199997.0
2005-09-23 18:14:00,135.505,135.505,135.487,135.495,1594899988.0
2005-09-23 18:15:00,135.494,135.499,135.478,135.481,1662499996.0
2005-09-23 18:16:00,135.481,135.499,135.477,135.487,1438799996.0
2005-09-23 18:17:00,135.49,135.502,135.479,135.502,790799998.0
2005-09-23 18:18:00,135.505,135.511,135.496,135.505,544800001.0
2005-09-23 18:19:00,135.504,135.504,135.487,135.492,823300003.0
2005-09-23 18:20:00,135.473,135.478,135.443,135.447,1631699997.0
2005-09-23 18:21:00,135.448,135.457,135.438,135.449,1131899996.0
2005-09-23 18:22:00,135.45,135.458,135.44,135.449,973799999.0
2005-09-23 18:23:00,135.44,135.465,135.44,135.456,1495799997.0
2005-09-23 18:24:00,135.455,135.467,135.441,135.447,1168799999.0
2005-09-23 18:25:00,135.451,135.466,135.435,135.455,1132100000.0
2005-09-23 18:26:00,135.46,135.468,135.45,135.461,857300003.0
2005-09-23 18:27:00,135.46,135.47,135.438,135.464,591099998.0
2005-09-23 18:28:00,135.473,135.473,135.444,135.45,759800001.0
2005-09-23 18:29:00,135.454,135.483,135.445,135.483,693100000.0
2005-09-23 18:30:00,135.476,135.476,135.441,135.466,419199996.0
2005-09-23 18:31:00,135.457,135.457,135.405,135.43,938700006.0
2005-09-23 18:32:00,135.414,135.414,135.376,135.39,1402799992.0
2005-09-23 18:33:00,135.385,135.39,135.366,135.384,1554200000.0
2005-09-23 18:34:00,135.378,135.392,135.367,135.389,937699994.0
2005-09-23 18:35:00,135.401,135.417,135.398,135.417,1102599998.0
2005-09-23 18:36:00,135.419,135.44,135.411,135.44,735299998.0
2005-09-23 18:37:00,135.432,135.434,135.416,135.423,496800003.0
2005-09-23 18:38:00,135.424,135.424,135.406,135.407,374199999.0
2005-09-23 18:39:00,135.405,135.406,135.377,135.382,498499998.0
2005-09-23 18:40:00,135.379,135.396,135.377,135.386,918399996.0
2005-09-23 18:41:00,135.391,135.391,135.365,135.379,438200004.0
2005-09-23 18:42:00,135.375,135.379,135.363,135.378,620199999.0
2005-09-23 18:43:00,135.38,135.385,135.375,135.38,434199990.0
2005-09-23 18:44:00,135.378,135.385,135.375,135.385,506700004.0
2005-09-23 18:45:00,135.384,135.399,135.383,135.398,232300001.0
2005-09-23 18:46:00,135.402,135.419,135.399,135.4,454800002.0
2005-09-23 18:47:00,135.39,135.4,135.39,135.396,128000000.0
2005-09-23 18:48:00,135.404,135.422,135.392,135.395,560599998.0
2005-09-23 18:49:00,135.395,135.411,135.393,135.4,665699999.0
2005-09-23 18:50:00,135.397,135.402,135.385,135.391,560200001.0
2005-09-23 18:51:00,135.39,135.41,135.39,135.407,736900001.0
2005-09-23 18:52:00,135.41,135.444,135.41,135.438,846799995.0
2005-09-23 18:53:00,135.441,135.442,135.413,135.413,931600005.0
2005-09-23 18:54:00,135.421,135.432,135.411,135.424,855500003.0
2005-09-23 18:55:00,135.425,135.435,135.42,135.425,1136599992.0
2005-09-23 18:56:00,135.422,135.433,135.41,135.423,456799999.0
2005-09-23 18:57:00,135.426,135.428,135.407,135.412,550000000.0
2005-09-23 18:58:00,135.42,135.434,135.413,135.423,550500003.0
2005-09-23 18:59:00,135.429,135.445,135.423,135.445,909499998.0
2005-09-23 19:00:00,135.431,135.444,135.422,135.439,259500001.0
2005-09-23 19:01:00,135.44,135.453,135.43,135.45,207200000.0
2005-09-23 19:02:00,135.449,135.47,135.445,135.448,337300000.0
2005-09-23 19:03:00,135.443,135.457,135.44,135.44,776199996.0
2005-09-23 19:04:00,135.442,135.458,135.438,135.458,520799999.0
2005-09-23 19:05:00,135.47,135.47,135.441,135.441,601099997.0
2005-09-23 19:06:00,135.464,135.472,135.454,135.454,889799998.0
2005-09-23 19:07:00,135.446,135.448,135.429,135.435,965799997.0
2005-09-23 19:08:00,135.438,135.438,135.417,135.43,880400005.0
2005-09-23 19:09:00,135.431,135.441,135.419,135.429,794900000.0
2005-09-23 19:10:00,135.43,135.43,135.409,135.413,184200001.0
2005-09-23 19:11:00,135.41,135.415,135.398,135.404,357399999.0
2005-09-23 19:12:00,135.411,135.423,135.409,135.422,389900002.0
2005-09-23 19:13:00,135.422,135.435,135.419,135.428,172700001.0
2005-09-23 19:14:00,135.434,135.451,135.434,135.442,273099997.0
2005-09-23 19:15:00,135.435,135.457,135.434,135.448,804299996.0
2005-09-23 19:16:00,135.436,135.455,135.435,135.455,397900002.0
2005-09-23 19:17:00,135.448,135.454,135.431,135.431,448399998.0
2005-09-23 19:18:00,135.43,135.435,135.425,135.43,303400001.0
2005-09-23 19:19:00,135.428,135.435,135.411,135.428,599499994.0
2005-09-23 19:20:00,135.43,135.435,135.423,135.423,303499997.0
2005-09-23 19:21:00,135.43,135.441,135.428,135.435,570200000.0
2005-09-23 19:22:00,135.435,135.448,135.43,135.43,86199999.0
2005-09-23 19:23:00,135.44,135.456,135.435,135.448,1067500003.0
2005-09-23 19:24:00,135.45,135.454,135.439,135.45,623099994.0
2005-09-23 19:25:00,135.45,135.453,135.438,135.441,659099994.0
2005-09-23 19:26:00,135.435,135.441,135.418,135.419,1028600007.0
2005-09-23 19:27:00,135.407,135.437,135.407,135.428,722299998.0
2005-09-23 19:28:00,135.433,135.45,135.433,135.445,425000002.0
2005-09-23 19:29:00,135.445,135.447,135.437,135.437,369599996.0
2005-09-23 19:30:00,135.437,135.446,135.425,135.425,763500008.0
2005-09-23 19:31:00,135.421,135.434,135.415,135.417,717900007.0
2005-09-23 19:32:00,135.412,135.43,135.41,135.426,972499997.0
2005-09-23 19:33:00,135.428,135.431,135.417,135.42,469399997.0
2005-09-23 19:34:00,135.418,135.439,135.415,135.415,895499998.0
2005-09-23 19:35:00,135.411,135.424,135.409,135.418,646600000.0
2005-09-23 19:36:00,135.425,135.425,135.415,135.42,453700001.0
2005-09-23 19:37:00,135.413,135.423,135.411,135.421,31300000.0
2005-09-23 19:38:00,135.432,135.45,135.418,135.445,630300001.0
2005-09-23 19:39:00,135.457,135.457,135.436,135.436,779599997.0
2005-09-23 19:40:00,135.444,135.455,135.439,135.443,585400004.0
2005-09-23 19:41:00,135.434,135.446,135.425,135.435,877699995.0
2005-09-23 19:42:00,135.434,135.434,135.42,135.427,368600002.0
2005-09-23 19:43:00,135.416,135.42,135.389,135.389,171000000.0
2005-09-23 19:44:00,135.385,135.411,135.385,135.398,345099999.0
2005-09-23 19:45:00,135.401,135.403,135.39,135.398,126300000.0
2005-09-23 19:46:00,135.4,135.409,135.395,135.395,421999995.0
2005-09-23 19:47:00,135.389,135.4,135.376,135.4,214299997.0
2005-09-23 19:48:00,135.4,135.4,135.368,135.374,765800000.0
2005-09-23 19:49:00,135.371,135.377,135.361,135.37,433999998.0
2005-09-23 19:50:00,135.369,135.385,135.362,135.385,407299995.0
2005-09-23 19:51:00,135.388,135.391,135.378,135.378,355100000.0
2005-09-23 19:52:00,135.38,135.402,135.375,135.377,467999996.0
2005-09-23 19:53:00,135.379,135.381,135.369,135.378,352800001.0
2005-09-23 19:54:00,135.366,135.373,135.353,135.371,299099998.0
2005-09-23 19:55:00,135.375,135.38,135.362,135.362,234300003.0
2005-09-23 19:56:00,135.36,135.365,135.35,135.365,413800001.0
2005-09-23 19:57:00,135.363,135.368,135.347,135.348,520500000.0
2005-09-23 19:58:00,135.352,135.378,135.351,135.359,668999997.0
2005-09-23 19:59:00,135.364,135.38,135.363,135.375,495599999.0
2005-09-23 20:00:00,135.38,135.391,135.379,135.381,204000003.0
2005-09-23 20:01:00,135.378,135.386,135.368,135.379,340100000.0
2005-09-23 20:02:00,135.383,135.402,135.372,135.398,206799998.0
2005-09-23 20:03:00,135.402,135.407,135.382,135.405,353099997.0
2005-09-23 20:04:00,135.405,135.406,135.376,135.4,332999999.0
2005-09-23 20:05:00,135.405,135.424,135.402,135.403,679500003.0
2005-09-23 20:06:00,135.406,135.416,135.403,135.409,614199994.0
2005-09-23 20:07:00,135.404,135.412,135.401,135.404,388800003.0
2005-09-23 20:08:00,135.405,135.422,135.405,135.409,692899996.0
2005-09-23 20:09:00,135.411,135.421,135.408,135.417,427899997.0
2005-09-23 20:10:00,135.411,135.422,135.41,135.411,191800001.0
2005-09-23 20:11:00,135.423,135.423,135.41,135.417,704199998.0
2005-09-23 20:12:00,135.42,135.425,135.415,135.42,907000002.0
2005-09-23 20:13:00,135.42,135.425,135.42,135.425,287100004.0
2005-09-23 20:14:00,135.42,135.425,135.415,135.42,434600002.0
2005-09-23 20:15:00,135.43,135.44,135.418,135.418,738299999.0
2005-09-23 20:16:00,135.417,135.444,135.417,135.419,412300001.0
2005-09-23 20:17:00,135.418,135.439,135.418,135.438,282200001.0
2005-09-23 20:18:00,135.436,135.436,135.425,135.429,129499998.0
2005-09-23 20:19:00,135.428,135.429,135.419,135.423,577200001.0
2005-09-23 20:20:00,135.429,135.434,135.427,135.431,209700001.0
2005-09-23 20:21:00,135.418,135.426,135.399,135.426,393599999.0
2005-09-23 20:22:00,135.423,135.437,135.418,135.42,345400001.0
2005-09-23 20:23:00,135.42,135.422,135.404,135.413,399699999.0
2005-09-23 20:24:00,135.422,135.423,135.411,135.42,250999997.0
2005-09-23 20:25:00,135.419,135.426,135.41,135.411,366600000.0
2005-09-23 20:26:00,135.412,135.422,135.409,135.418,338000000.0
2005-09-23 20:27:00,135.419,135.426,135.409,135.426,673700005.0
2005-09-23 20:28:00,135.42,135.432,135.418,135.42,863699999.0
2005-09-23 20:29:00,135.42,135.437,135.418,135.425,990299995.0
2005-09-23 20:30:00,135.425,135.447,135.42,135.447,1539099999.0
2005-09-23 20:31:00,135.452,135.462,135.445,135.458,1135699998.0
2005-09-23 20:32:00,135.465,135.487,135.462,135.47,1140600001.0
2005-09-23 20:33:00,135.471,135.5,135.471,135.494,466099999.0
2005-09-23 20:34:00,135.49,135.5,135.486,135.49,361199998.0
2005-09-23 20:35:00,135.491,135.498,135.483,135.485,446199991.0
2005-09-23 20:36:00,135.478,135.497,135.474,135.48,603300001.0
2005-09-23 20:37:00,135.477,135.481,135.463,135.48,579300003.0
2005-09-23 20:38:00,135.485,135.485,135.472,135.48,753400002.0
2005-09-23 20:39:00,135.476,135.476,135.434,135.452,732899994.0
2005-09-23 20:40:00,135.443,135.446,135.433,135.44,1111799996.0
2005-09-23 20:41:00,135.433,135.444,135.431,135.433,469299998.0
2005-09-23 20:42:00,135.43,135.44,135.412,135.437,419599998.0
2005-09-23 20:43:00,135.443,135.458,135.429,135.449,522899999.0
2005-09-23 20:44:00,135.445,135.445,135.421,135.437,689100005.0
2005-09-23 20:45:00,135.44,135.44,135.414,135.414,535099996.0
2005-09-23 20:46:00,135.421,135.45,135.42,135.43,774400001.0
2005-09-23 20:47:00,135.415,135.436,135.415,135.415,912599996.0
2005-09-23 20:48:00,135.425,135.472,135.425,135.445,615099998.0
2005-09-23 20:49:00,135.449,135.457,135.441,135.457,321000001.0
2005-09-23 20:50:00,135.454,135.475,135.454,135.457,954700003.0
2005-09-23 20:51:00,135.454,135.461,135.445,135.46,438900001.0
2005-09-23 20:52:00,135.46,135.467,135.455,135.46,221799998.0
2005-09-23 20:53:00,135.458,135.458,135.439,135.44,950899997.0
2005-09-23 20:54:00,135.451,135.46,135.44,135.46,321099998.0
2005-09-23 20:55:00,135.46,135.471,135.441,135.443,733199996.0
2005-09-23 20:56:00,135.442,135.453,135.429,135.435,903199993.0
2005-09-23 20:57:00,135.433,135.445,135.423,135.433,726899999.0
2005-09-23 20:58:00,135.438,135.438,135.41,135.413,1096400001.0
2005-09-23 20:59:00,135.408,135.42,135.382,135.414,1273599997.0
2005-09-23 21:00:00,135.4,135.408,135.391,135.4,1054499998.0
2005-09-23 21:01:00,135.407,135.411,135.391,135.405,736000006.0
2005-09-23 21:02:00,135.396,135.423,135.396,135.402,646700000.0
2005-09-23 21:03:00,135.404,135.416,135.394,135.397,694600000.0
2005-09-23 21:04:00,135.394,135.404,135.385,135.404,420799997.0
2005-09-23 21:05:00,135.408,135.422,135.401,135.415,623099997.0
2005-09-23 21:06:00,135.413,135.429,135.411,135.424,701600008.0
2005-09-23 21:07:00,135.425,135.433,135.413,135.421,515600002.0
2005-09-23 21:08:00,135.415,135.415,135.397,135.397,341599998.0
2005-09-23 21:09:00,135.408,135.417,135.408,135.417,184900000.0
2005-09-23 21:10:00,135.418,135.422,135.409,135.417,537499998.0
2005-09-23 21:11:00,135.418,135.428,135.417,135.422,324799999.0
2005-09-23 21:12:00,135.423,135.436,135.42,135.422,349699998.0
2005-09-23 21:13:00,135.422,135.442,135.421,135.442,691299996.0
2005-09-23 21:14:00,135.425,135.439,135.421,135.436,863400010.0
2005-09-23 21:15:00,135.44,135.449,135.427,135.427,983600003.0
2005-09-23 21:16:00,135.425,135.435,135.42,135.43,600999997.0
2005-09-23 21:17:00,135.424,135.446,135.424,135.438,902299990.0
2005-09-23 21:18:00,135.44,135.461,135.42,135.42,288299999.0
2005-09-23 21:19:00,135.425,135.436,135.424,135.425,536899999.0
2005-09-23 21:20:00,135.423,135.437,135.421,135.429,965099999.0
2005-09-23 21:21:00,135.425,135.437,135.409,135.417,736300001.0
2005-09-23 21:22:00,135.415,135.428,135.406,135.42,761299997.0
2005-09-23 21:23:00,135.422,135.434,135.421,135.43,510900003.0
2005-09-23 21:24:00,135.423,135.434,135.415,135.42,704300000.0
2005-09-23 21:25:00,135.414,135.416,135.401,135.415,436099999.0
2005-09-23 21:26:00,135.422,135.444,135.401,135.442,259600001.0
2005-09-23 21:27:00,135.447,135.449,135.425,135.448,167199999.0
2005-09-23 21:28:00,135.438,135.438,135.427,135.436,122499997.0
2005-09-23 21:29:00,135.437,135.438,135.415,135.425,226499998.0
2005-09-23 21:30:00,135.42,135.432,135.41,135.41,281300001.0
2005-09-23 21:31:00,135.408,135.433,135.408,135.433,101500000.0
2005-09-23 21:32:00,135.44,135.454,135.436,135.442,613200001.0
2005-09-23 21:33:00,135.439,135.45,135.435,135.448,151100002.0
2005-09-23 21:34:00,135.444,135.444,135.415,135.415,261799999.0
2005-09-23 21:35:00,135.414,135.426,135.414,135.425,304900001.0
2005-09-23 21:36:00,135.43,135.43,135.42,135.423,248000000.0
2005-09-23 21:37:00,135.428,135.428,135.418,135.418,111599998.0
2005-09-23 21:38:00,135.427,135.427,135.415,135.415,137400001.0
2005-09-23 21:39:00,135.408,135.411,135.386,135.405,252599998.0
2005-09-23 21:40:00,135.407,135.412,135.399,135.399,243499996.0
2005-09-23 21:41:00,135.4,135.405,135.396,135.398,126400001.0
2005-09-23 21:42:00,135.393,135.402,135.383,135.402,355799996.0
2005-09-23 21:43:00,135.4,135.405,135.395,135.4,359100001.0
2005-09-23 21:44:00,135.396,135.402,135.387,135.39,551800004.0
2005-09-23 21:45:00,135.387,135.389,135.381,135.388,250299998.0
2005-09-23 21:46:00,135.393,135.408,135.393,135.397,430000002.0
2005-09-23 21:47:00,135.4,135.404,135.393,135.398,395100002.0
2005-09-23 21:48:00,135.392,135.412,135.392,135.412,124100000.0
2005-09-23 21:49:00,135.405,135.416,135.402,135.41,113100000.0
2005-09-23 21:50:00,135.412,135.412,135.396,135.397,111600000.0
2005-09-23 21:51:00,135.395,135.404,135.395,135.395,169399997.0
2005-09-23 21:52:00,135.386,135.411,135.386,135.411,53300000.0
2005-09-23 21:53:00,135.413,135.414,135.408,135.414,134299999.0
2005-09-23 21:54:00,135.417,135.418,135.405,135.405,126000001.0
2005-09-23 21:55:00,135.402,135.402,135.388,135.397,99599999.0
2005-09-23 21:56:00,135.406,135.42,135.394,135.42,73500000.0
2005-09-23 21:57:00,135.427,135.433,135.425,135.428,88100002.0
2005-09-23 21:58:00,135.426,135.426,135.418,135.425,25500000.0
2005-09-23 21:59:00,135.42,135.425,135.42,135.42,162600000.0
2005-09-23 22:00:00,135.423,135.435,135.423,135.425,223700002.0
2005-09-23 22:01:00,135.43,135.442,135.427,135.435,314400000.0
2005-09-23 22:02:00,135.44,135.446,135.43,135.438,398499996.0
2005-09-23 22:03:00,135.44,135.443,135.432,135.432,65700000.0
2005-09-23 22:04:00,135.434,135.44,135.423,135.44,145300000.0
2005-09-23 22:05:00,135.44,135.452,135.44,135.445,177799997.0
2005-09-23 22:06:00,135.438,135.444,135.43,135.441,79099999.0
2005-09-23 22:07:00,135.442,135.456,135.438,135.456,104699998.0
2005-09-23 22:08:00,135.463,135.47,135.451,135.47,194499998.0
2005-09-23 22:09:00,135.47,135.47,135.47,135.47,71800000.0
2005-09-23 22:10:00,135.467,135.467,135.454,135.454,103099999.0
2005-09-23 22:11:00,135.446,135.456,135.437,135.448,283199998.0
2005-09-23 22:12:00,135.447,135.456,135.446,135.451,204799998.0
2005-09-23 22:13:00,135.441,135.441,135.412,135.423,78300000.0
2005-09-23 22:14:00,135.427,135.431,135.425,135.428,168800000.0
2005-09-23 22:15:00,135.428,135.43,135.416,135.416,117900000.0
2005-09-23 22:16:00,135.423,135.441,135.423,135.434,158099999.0
2005-09-23 22:17:00,135.428,135.428,135.416,135.419,88700002.0
2005-09-23 22:18:00,135.421,135.426,135.414,135.414,111499999.0
2005-09-23 22:19:00,135.409,135.417,135.403,135.417,127900000.0
2005-09-23 22:20:00,135.413,135.426,135.413,135.426,148099998.0
2005-09-23 22:21:00,135.429,135.429,135.417,135.421,103399998.0
2005-09-23 22:22:00,135.425,135.433,135.422,135.428,152100002.0
2005-09-23 22:23:00,135.43,135.43,135.413,135.413,263600001.0
2005-09-23 22:24:00,135.408,135.414,135.405,135.408,54700000.0
2005-09-23 22:25:00,135.405,135.407,135.395,135.397,284900000.0
2005-09-23 22:26:00,135.398,135.408,135.396,135.397,123099999.0
2005-09-23 22:27:00,135.397,135.413,135.394,135.411,475300001.0
2005-09-23 22:28:00,135.415,135.418,135.41,135.415,247000000.0
2005-09-23 22:29:00,135.422,135.426,135.416,135.416,120699999.0
2005-09-23 22:30:00,135.421,135.428,135.421,135.428,121399999.0
2005-09-23 22:31:00,135.43,135.436,135.423,135.423,184000001.0
2005-09-23 22:32:00,135.423,135.43,135.42,135.425,166500002.0
2005-09-23 22:33:00,135.432,135.439,135.428,135.439,250999997.0
2005-09-23 22:34:00,135.436,135.436,135.417,135.43,215699999.0
2005-09-23 22:35:00,135.428,135.444,135.423,135.423,125199998.0
2005-09-23 22:36:00,135.423,135.43,135.418,135.422,393700001.0
2005-09-23 22:37:00,135.423,135.423,135.41,135.422,324500001.0
2005-09-23 22:38:00,135.425,135.434,135.419,135.425,215699999.0
2005-09-23 22:39:00,135.435,135.445,135.425,135.433,253500002.0
2005-09-23 22:40:00,135.436,135.464,135.43,135.464,386599997.0
2005-09-23 22:41:00,135.465,135.47,135.439,135.439,226500005.0
2005-09-23 22:42:00,135.435,135.435,135.413,135.418,231200002.0
2005-09-23 22:43:00,135.417,135.417,135.399,135.4,124900001.0
2005-09-23 22:44:00,135.408,135.425,135.404,135.41,251499998.0
2005-09-23 22:45:00,135.397,135.397,135.368,135.368,321400003.0
2005-09-23 22:46:00,135.367,135.385,135.367,135.385,83999999.0
2005-09-23 22:47:00,135.388,135.403,135.386,135.398,82000002.0
2005-09-23 22:48:00,135.399,135.414,135.399,135.414,281300000.0
2005-09-23 22:49:00,135.415,135.425,135.398,135.41,307200001.0
2005-09-23 22:50:00,135.404,135.404,135.383,135.387,107800000.0
2005-09-23 22:51:00,135.388,135.395,135.377,135.391,141400000.0
2005-09-23 22:52:00,135.392,135.392,135.37,135.381,312200002.0
2005-09-23 22:53:00,135.378,135.421,135.378,135.421,219600001.0
2005-09-23 22:54:00,135.425,135.437,135.425,135.437,68499999.0
2005-09-23 22:55:00,135.435,135.441,135.426,135.426,98499999.0
2005-09-23 22:56:00,135.428,135.428,135.417,135.422,169200001.0
2005-09-23 22:57:00,135.41,135.414,135.399,135.399,204600001.0
2005-09-23 22:58:00,135.402,135.405,135.391,135.394,75200000.0
2005-09-23 22:59:00,135.402,135.423,135.35,135.36,219300001.0
2005-09-25 23:00:00,135.347,135.347,135.258,135.279,104300000.0
2005-09-25 23:01:00,135.295,135.317,135.288,135.288,156200000.0
2005-09-25 23:02:00,135.282,135.294,135.256,135.267,79000000.0
2005-09-25 23:03:00,135.285,135.289,135.259,135.28,143899998.0
2005-09-25 23:04:00,135.277,135.324,135.277,135.308,149399999.0
2005-09-25 23:05:00,135.304,135.316,135.299,135.31,135099997.0
2005-09-25 23:06:00,135.298,135.346,135.298,135.32,157499999.0
2005-09-25 23:07:00,135.342,135.345,135.31,135.33,71099999.0
2005-09-25 23:08:00,135.329,135.339,135.322,135.339,75699999.0
2005-09-25 23:09:00,135.345,135.347,135.339,135.344,57999999.0
2005-09-25 23:10:00,135.35,135.359,135.327,135.345,91700000.0
2005-09-25 23:11:00,135.37,135.37,135.319,135.348,88100000.0
2005-09-25 23:12:00,135.345,135.366,135.325,135.332,75500000.0
2005-09-25 23:13:00,135.315,135.344,135.314,135.339,96600000.0
2005-09-25 23:14:00,135.348,135.348,135.311,135.314,53200000.0
2005-09-25 23:15:00,135.342,135.342,135.312,135.312,25600000.0
2005-09-25 23:16:00,135.323,135.382,135.323,135.379,112300004.0
2005-09-25 23:17:00,135.352,135.368,135.338,135.338,131799998.0
2005-09-25 23:18:00,135.355,135.374,135.346,135.355,101600000.0
2005-09-25 23:19:00,135.348,135.356,135.332,135.353,78000001.0
2005-09-25 23:20:00,135.362,135.363,135.321,135.327,64800000.0
2005-09-25 23:21:00,135.337,135.35,135.303,135.303,100300000.0
2005-09-25 23:22:00,135.29,135.323,135.273,135.3,103299998.0
2005-09-25 23:23:00,135.277,135.324,135.277,135.322,57500000.0
2005-09-25 23:24:00,135.31,135.354,135.293,135.354,111800000.0
2005-09-25 23:25:00,135.335,135.362,135.323,135.351,78400000.0
2005-09-25 23:26:00,135.35,135.355,135.313,135.333,122100000.0
2005-09-25 23:27:00,135.352,135.355,135.321,135.321,37900000.0
2005-09-25 23:28:00,135.327,135.357,135.309,135.309,73800000.0
2005-09-25 23:29:00,135.325,135.339,135.31,135.326,138299999.0
2005-09-25 23:30:00,135.335,135.35,135.316,135.35,191999997.0
2005-09-25 23:31:00,135.353,135.354,135.315,135.318,109200000.0
2005-09-25 23:32:00,135.327,135.337,135.302,135.322,134599999.0
2005-09-25 23:33:00,135.315,135.322,135.267,135.27,90299998.0
2005-09-25 23:34:00,135.307,135.317,135.262,135.269,156199998.0
2005-09-25 23:35:00,135.292,135.292,135.257,135.264,88600000.0
2005-09-25 23:36:00,135.26,135.279,135.239,135.242,96400001.0
2005-09-25 23:37:00,135.247,135.251,135.235,135.244,107799998.0
2005-09-25 23:38:00,135.252,135.26,135.233,135.245,131700000.0
2005-09-25 23:39:00,135.254,135.263,135.246,135.263,160499999.0
2005-09-25 23:40:00,135.265,135.282,135.258,135.279,103000001.0
2005-09-25 23:41:00,135.268,135.3,135.262,135.283,61900000.0
2005-09-25 23:42:00,135.27,135.289,135.262,135.28,84899998.0
2005-09-25 23:43:00,135.259,135.285,135.237,135.258,176399998.0
2005-09-25 23:44:00,135.247,135.273,135.24,135.249,94900001.0
2005-09-25 23:45:00,135.245,135.279,135.241,135.268,125000001.0
2005-09-25 23:46:00,135.253,135.278,135.253,135.262,156000002.0
2005-09-25 23:47:00,135.27,135.271,135.259,135.268,120599999.0
2005-09-25 23:48:00,135.272,135.275,135.251,135.262,154700003.0
2005-09-25 23:49:00,135.276,135.285,135.255,135.262,153399997.0
2005-09-25 23:50:00,135.27,135.281,135.255,135.255,163499998.0
2005-09-25 23:51:00,135.24,135.267,135.24,135.256,57000000.0
2005-09-25 23:52:00,135.26,135.264,135.245,135.245,149099999.0
2005-09-25 23:53:00,135.239,135.264,135.231,135.244,57600000.0
2005-09-25 23:54:00,135.23,135.239,135.199,135.199,165000003.0
2005-09-25 23:55:00,135.2,135.212,135.193,135.193,143600002.0
2005-09-25 23:56:00,135.191,135.217,135.186,135.205,102599997.0
2005-09-25 23:57:00,135.198,135.221,135.185,135.221,28799999.0
2005-09-25 23:58:00,135.197,135.208,135.18,135.19,95500000.0
2005-09-25 23:59:00,135.207,135.211,135.173,135.205,92700001.0
2005-09-26 00:00:00,135.21,135.219,135.187,135.198,63200000.0
2005-09-26 00:01:00,135.369,135.369,135.272,135.272,52699998.0
2005-09-26 00:02:00,135.195,135.208,135.175,135.181,64200001.0
2005-09-26 00:03:00,135.221,135.221,135.177,135.177,117699999.0
2005-09-26 00:04:00,135.183,135.188,135.182,135.188,57999999.0
2005-09-26 00:05:00,135.19,135.191,135.18,135.187,92800000.0
2005-09-26 00:06:00,135.185,135.2,135.185,135.191,47199999.0
2005-09-26 00:07:00,135.197,135.217,135.197,135.211,38400000.0
2005-09-26 00:08:00,135.207,135.216,135.175,135.175,77700002.0
2005-09-26 00:09:00,135.18,135.185,135.175,135.18,111800001.0
2005-09-26 00:10:00,135.182,135.204,135.182,135.204,22900000.0
2005-09-26 00:11:00,135.202,135.206,135.186,135.186,76700000.0
2005-09-26 00:12:00,135.179,135.197,135.179,135.197,54800000.0
2005-09-26 00:13:00,135.187,135.19,135.185,135.187,110299998.0
2005-09-26 00:14:00,135.192,135.2,135.19,135.191,85900003.0
2005-09-26 00:15:00,135.198,135.208,135.179,135.201,144699999.0
2005-09-26 00:16:00,135.189,135.208,135.186,135.186,137500001.0
2005-09-26 00:17:00,135.165,135.165,135.135,135.144,124399999.0
2005-09-26 00:18:00,135.144,135.172,135.144,135.166,79100002.0
2005-09-26 00:19:00,135.151,135.163,135.134,135.163,59200000.0
2005-09-26 00:20:00,135.165,135.165,135.141,135.144,106199998.0
2005-09-26 00:21:00,135.135,135.163,135.135,135.163,43600000.0
2005-09-26 00:22:00,135.157,135.157,135.134,135.147,37400000.0
2005-09-26 00:23:00,135.158,135.158,135.156,135.158,24699999.0
2005-09-26 00:24:00,135.154,135.154,135.105,135.105,81599999.0
2005-09-26 00:25:00,135.122,135.135,135.122,135.129,75500000.0
2005-09-26 00:26:00,135.123,135.126,135.11,135.11,94200000.0
2005-09-26 00:27:00,135.112,135.118,135.112,135.118,13600000.0
2005-09-26 00:28:00,135.119,135.119,135.094,135.094,130199998.0
2005-09-26 00:29:00,135.092,135.101,135.092,135.101,70900001.0
2005-09-26 00:30:00,135.102,135.107,135.085,135.09,135899998.0
2005-09-26 00:31:00,135.083,135.084,135.071,135.075,115999998.0
2005-09-26 00:32:00,135.084,135.089,135.062,135.085,105700000.0
2005-09-26 00:33:00,135.095,135.101,135.075,135.075,27200000.0
2005-09-26 00:34:00,135.072,135.09,135.07,135.09,118900000.0
2005-09-26 00:35:00,135.095,135.098,135.087,135.09,106899996.0
2005-09-26 00:36:00,135.097,135.102,135.083,135.083,110899999.0
2005-09-26 00:37:00,135.085,135.091,135.082,135.088,89200001.0
2005-09-26 00:38:00,135.085,135.093,135.074,135.074,59700001.0
2005-09-26 00:39:00,135.085,135.085,135.072,135.084,101700002.0
2005-09-26 00:40:00,135.085,135.089,135.068,135.073,128899999.0
2005-09-26 00:41:00,135.065,135.079,135.057,135.07,80299999.0
2005-09-26 00:42:00,135.063,135.076,135.063,135.073,128800002.0
2005-09-26 00:43:00,135.075,135.075,135.057,135.073,95700000.0
2005-09-26 00:44:00,135.078,135.078,135.057,135.068,37000000.0
2005-09-26 00:45:00,135.072,135.094,135.072,135.094,77499999.0
2005-09-26 00:46:00,135.127,135.127,135.08,135.08,19200000.0
2005-09-26 00:47:00,135.092,135.098,135.072,135.085,139400003.0
2005-09-26 00:48:00,135.086,135.112,135.086,135.112,66400001.0
2005-09-26 00:49:00,135.115,135.115,135.099,135.104,64499999.0
2005-09-26 00:50:00,135.098,135.132,135.098,135.126,106699999.0
2005-09-26 00:51:00,135.128,135.13,135.117,135.123,93499999.0
2005-09-26 00:52:00,135.125,135.125,135.092,135.092,105399999.0
2005-09-26 00:53:00,135.082,135.087,135.046,135.08,130300000.0
2005-09-26 00:54:00,135.089,135.103,135.074,135.103,44000000.0
2005-09-26 00:55:00,135.107,135.143,135.107,135.143,113999998.0
2005-09-26 00:56:00,135.152,135.165,135.149,135.165,121899998.0
2005-09-26 00:57:00,135.166,135.181,135.165,135.178,56300000.0
2005-09-26 00:58:00,135.184,135.191,135.163,135.163,71700001.0
2005-09-26 00:59:00,135.15,135.155,135.145,135.145,15600000.0
2005-09-26 01:00:00,135.145,135.158,135.145,135.157,104700002.0
2005-09-26 01:01:00,135.143,135.156,135.132,135.153,57100001.0
2005-09-26 01:02:00,135.162,135.163,135.152,135.163,110299997.0
2005-09-26 01:03:00,135.155,135.163,135.155,135.158,23200000.0
2005-09-26 01:04:00,135.149,135.158,135.149,135.158,91500000.0
2005-09-26 01:05:00,135.157,135.161,135.148,135.156,86299997.0
2005-09-26 01:06:00,135.16,135.16,135.157,135.157,12000000.0
2005-09-26 01:07:00,135.158,135.158,135.152,135.158,95700001.0
2005-09-26 01:08:00,135.158,135.16,135.15,135.158,90400000.0
2005-09-26 01:09:00,135.164,135.175,135.155,135.175,115500001.0
2005-09-26 01:10:00,135.177,135.177,135.163,135.165,86599998.0
2005-09-26 01:11:00,135.163,135.167,135.151,135.152,49999999.0
2005-09-26 01:12:00,135.158,135.16,135.153,135.153,182099998.0
2005-09-26 01:13:00,135.152,135.157,135.151,135.152,114000000.0
2005-09-26 01:14:00,135.137,135.137,135.101,135.109,48299999.0
2005-09-26 01:15:00,135.11,135.141,135.109,135.141,91400002.0
2005-09-26 01:16:00,135.151,135.151,135.127,135.128,148800002.0
2005-09-26 01:17:00,135.121,135.144,135.121,135.132,146600002.0
2005-09-26 01:18:00,135.138,135.138,135.125,135.129,90100003.0
2005-09-26 01:19:00,135.132,135.136,135.121,135.121,81900000.0
2005-09-26 01:20:00,135.124,135.132,135.111,135.121,106399999.0
2005-09-26 01:21:00,135.121,135.125,135.107,135.107,137500000.0
2005-09-26 01:22:00,135.103,135.112,135.103,135.105,81100001.0
2005-09-26 01:23:00,135.105,135.123,135.105,135.111,90900001.0
2005-09-26 01:24:00,135.109,135.127,135.109,135.11,66700001.0
2005-09-26 01:25:00,135.118,135.129,135.104,135.129,124599999.0
2005-09-26 01:26:00,135.12,135.121,135.097,135.118,125599999.0
2005-09-26 01:27:00,135.112,135.112,135.1,135.1,106999999.0
2005-09-26 01:28:00,135.1,135.119,135.1,135.114,81299999.0
2005-09-26 01:29:00,135.12,135.12,135.103,135.111,88199998.0
2005-09-26 01:30:00,135.107,135.107,135.091,135.105,88000000.0
2005-09-26 01:31:00,135.1,135.105,135.098,135.105,175699999.0
2005-09-26 01:32:00,135.097,135.098,135.094,135.098,52800001.0
2005-09-26 01:33:00,135.094,135.115,135.094,135.115,105099998.0
2005-09-26 01:34:00,135.133,135.133,135.113,135.119,183099998.0
2005-09-26 01:35:00,135.142,135.142,135.114,135.119,63200000.0
2005-09-26 01:36:00,135.099,135.099,135.077,135.085,76200000.0
2005-09-26 01:37:00,135.084,135.114,135.084,135.114,118400001.0
2005-09-26 01:38:00,135.116,135.117,135.105,135.109,40300000.0
2005-09-26 01:39:00,135.115,135.115,135.103,135.11,180799999.0
2005-09-26 01:40:00,135.109,135.109,135.096,135.102,71899999.0
2005-09-26 01:41:00,135.1,135.105,135.1,135.1,57299999.0
2005-09-26 01:42:00,135.1,135.1,135.074,135.08,95500000.0
2005-09-26 01:43:00,135.072,135.09,135.072,135.087,60700000.0
2005-09-26 01:44:00,135.089,135.093,135.081,135.081,98300001.0
2005-09-26 01:45:00,135.085,135.091,135.076,135.091,88799999.0
2005-09-26 01:46:00,135.09,135.095,135.09,135.095,62000000.0
2005-09-26 01:47:00,135.092,135.112,135.091,135.112,44100000.0
2005-09-26 01:48:00,135.105,135.109,135.099,135.109,104700001.0
2005-09-26 01:49:00,135.114,135.122,135.112,135.113,65600000.0
2005-09-26 01:50:00,135.103,135.116,135.095,135.1,93499998.0
2005-09-26 01:51:00,135.096,135.096,135.081,135.081,120000000.0
2005-09-26 01:52:00,135.103,135.128,135.103,135.119,82599998.0
2005-09-26 01:53:00,135.117,135.118,135.105,135.112,150800001.0
2005-09-26 01:54:00,135.115,135.116,135.091,135.091,117500003.0
2005-09-26 01:55:00,135.108,135.108,135.098,135.107,78100000.0
2005-09-26 01:56:00,135.102,135.115,135.102,135.11,110299999.0
2005-09-26 01:57:00,135.112,135.125,135.105,135.125,86699999.0
2005-09-26 01:58:00,135.075,135.128,135.073,135.128,130499995.0
2005-09-26 01:59:00,135.145,135.165,135.143,135.151,96199998.0
2005-09-26 02:00:00,135.137,135.137,135.103,135.111,107199998.0
2005-09-26 02:01:00,135.121,135.121,135.097,135.102,147100002.0
2005-09-26 02:02:00,135.105,135.105,135.095,135.1,73200001.0
2005-09-26 02:03:00,135.105,135.114,135.099,135.101,155399998.0
2005-09-26 02:04:00,135.096,135.108,135.088,135.089,112199999.0
2005-09-26 02:05:00,135.075,135.093,135.071,135.084,53500000.0
2005-09-26 02:06:00,135.093,135.1,135.074,135.08,136600002.0
2005-09-26 02:07:00,135.086,135.086,135.058,135.058,91900000.0
2005-09-26 02:08:00,135.064,135.076,135.064,135.07,117400003.0
2005-09-26 02:09:00,135.073,135.075,135.066,135.075,101099998.0
2005-09-26 02:10:00,135.086,135.096,135.074,135.086,105899998.0
2005-09-26 02:11:00,135.089,135.091,135.083,135.088,97899999.0
2005-09-26 02:12:00,135.081,135.083,135.069,135.075,90600000.0
2005-09-26 02:13:00,135.037,135.056,135.015,135.041,73700001.0
2005-09-26 02:14:00,135.048,135.099,135.042,135.079,156400000.0
2005-09-26 02:15:00,135.09,135.1,135.059,135.073,132000001.0
2005-09-26 02:16:00,135.09,135.12,135.09,135.12,44800000.0
2005-09-26 02:17:00,135.119,135.119,135.088,135.088,58700000.0
2005-09-26 02:18:00,135.08,135.088,135.067,135.069,84699998.0
2005-09-26 02:19:00,135.056,135.071,135.056,135.07,80500000.0
2005-09-26 02:20:00,135.078,135.082,135.057,135.076,100000001.0
2005-09-26 02:21:00,135.074,135.074,135.061,135.064,55200000.0
2005-09-26 02:22:00,135.063,135.066,135.054,135.054,116700001.0
2005-09-26 02:23:00,135.049,135.058,135.045,135.051,45500001.0
2005-09-26 02:24:00,135.059,135.059,135.053,135.058,71100000.0
2005-09-26 02:25:00,135.045,135.058,135.045,135.058,52699999.0
2005-09-26 02:26:00,135.051,135.061,135.051,135.061,95399999.0
2005-09-26 02:27:00,135.063,135.071,135.05,135.05,47000000.0
2005-09-26 02:28:00,135.054,135.067,135.054,135.062,88699999.0
2005-09-26 02:29:00,135.055,135.067,135.052,135.052,134000001.0
2005-09-26 02:30:00,135.053,135.064,135.053,135.062,97799999.0
2005-09-26 02:31:00,135.062,135.07,135.051,135.06,106699999.0
2005-09-26 02:32:00,135.055,135.078,135.046,135.071,150400001.0
2005-09-26 02:33:00,135.038,135.038,134.981,134.996,101099998.0
2005-09-26 02:34:00,135.0,135.028,135.0,135.028,32800000.0
2005-09-26 02:35:00,135.045,135.066,135.045,135.066,75700001.0
2005-09-26 02:36:00,135.072,135.095,135.068,135.095,106699998.0
2005-09-26 02:37:00,135.107,135.118,135.097,135.097,72200001.0
2005-09-26 02:38:00,135.1,135.106,135.08,135.08,87899998.0
2005-09-26 02:39:00,135.077,135.078,135.072,135.078,65099999.0
2005-09-26 02:40:00,135.078,135.115,135.076,135.109,96900001.0
2005-09-26 02:41:00,135.108,135.108,135.095,135.099,49199998.0
2005-09-26 02:42:00,135.101,135.103,135.082,135.09,125399999.0
2005-09-26 02:43:00,135.081,135.081,135.078,135.08,42400000.0
2005-09-26 02:44:00,135.082,135.082,135.064,135.082,84100000.0
2005-09-26 02:45:00,135.087,135.096,135.084,135.089,144100001.0
2005-09-26 02:46:00,135.09,135.097,135.08,135.097,101699998.0
2005-09-26 02:47:00,135.109,135.109,135.084,135.086,54100002.0
2005-09-26 02:48:00,135.083,135.083,135.029,135.029,24300000.0
2005-09-26 02:49:00,135.005,135.017,134.992,134.992,157499999.0
2005-09-26 02:50:00,135.011,135.011,134.994,134.994,69500002.0
2005-09-26 02:51:00,134.981,134.992,134.977,134.992,74000002.0
2005-09-26 02:52:00,135.007,135.026,135.006,135.026,131300000.0
2005-09-26 02:53:00,135.026,135.033,135.016,135.029,103500000.0
2005-09-26 02:54:00,135.042,135.065,135.042,135.054,92700001.0
2005-09-26 02:55:00,135.068,135.079,135.03,135.03,32500000.0
2005-09-26 02:56:00,135.027,135.039,135.024,135.025,130299996.0
2005-09-26 02:57:00,135.025,135.051,135.025,135.051,50399999.0
2005-09-26 02:58:00,135.052,135.052,135.043,135.043,22400000.0
2005-09-26 02:59:00,135.03,135.065,135.03,135.065,137099999.0
2005-09-26 03:00:00,135.07,135.07,135.046,135.057,129400000.0
2005-09-26 03:01:00,135.061,135.071,135.052,135.071,83400001.0
2005-09-26 03:02:00,135.07,135.085,135.065,135.085,112599999.0
2005-09-26 03:03:00,135.092,135.092,135.07,135.082,88600001.0
2005-09-26 03:04:00,135.079,135.083,135.072,135.072,87599998.0
2005-09-26 03:05:00,135.068,135.088,135.068,135.072,226000001.0
2005-09-26 03:06:00,135.068,135.077,135.054,135.077,70399999.0
2005-09-26 03:07:00,135.092,135.1,135.074,135.08,40000000.0
2005-09-26 03:08:00,135.077,135.077,135.07,135.076,68400001.0
2005-09-26 03:09:00,135.082,135.085,135.051,135.051,144700001.0
2005-09-26 03:10:00,135.049,135.052,135.048,135.05,52200000.0
2005-09-26 03:11:00,135.051,135.054,135.036,135.054,68600001.0
2005-09-26 03:12:00,135.047,135.047,135.025,135.025,70899999.0
2005-09-26 03:13:00,135.033,135.048,135.02,135.035,89700001.0
2005-09-26 03:14:00,135.033,135.048,135.033,135.045,59800001.0
2005-09-26 03:15:00,135.046,135.046,135.037,135.04,65600000.0
2005-09-26 03:16:00,135.045,135.073,135.045,135.055,107899998.0
2005-09-26 03:17:00,135.051,135.065,135.036,135.065,93099999.0
2005-09-26 03:18:00,135.064,135.081,135.064,135.064,42900000.0
2005-09-26 03:19:00,135.065,135.075,135.065,135.075,49299999.0
2005-09-26 03:20:00,135.082,135.082,135.047,135.047,91300002.0
2005-09-26 03:21:00,135.059,135.067,135.056,135.058,84800001.0
2005-09-26 03:22:00,135.055,135.065,135.055,135.062,103499999.0
2005-09-26 03:23:00,135.054,135.055,135.039,135.039,45400000.0
2005-09-26 03:24:00,135.035,135.043,135.029,135.04,115300003.0
2005-09-26 03:25:00,135.044,135.063,135.035,135.063,148200000.0
2005-09-26 03:26:00,135.069,135.072,135.061,135.063,149699997.0
2005-09-26 03:27:00,135.063,135.078,135.051,135.078,71500001.0
2005-09-26 03:28:00,135.082,135.095,135.079,135.095,87900001.0
2005-09-26 03:29:00,135.096,135.096,135.084,135.096,93299999.0
2005-09-26 03:30:00,135.102,135.119,135.084,135.094,97700000.0
2005-09-26 03:31:00,135.088,135.13,135.086,135.13,79599999.0
2005-09-26 03:32:00,135.131,135.131,135.109,135.11,72100000.0
2005-09-26 03:33:00,135.115,135.115,135.093,135.108,85800001.0
2005-09-26 03:34:00,135.112,135.149,135.112,135.143,38600000.0
2005-09-26 03:35:00,135.143,135.147,135.119,135.119,158600000.0
2005-09-26 03:36:00,135.132,135.133,135.113,135.114,100400001.0
2005-09-26 03:37:00,135.131,135.138,135.12,135.125,96399999.0
2005-09-26 03:38:00,135.131,135.134,135.101,135.101,76400001.0
2005-09-26 03:39:00,135.112,135.122,135.112,135.119,43700000.0
2005-09-26 03:40:00,135.114,135.12,135.103,135.114,65500000.0
2005-09-26 03:41:00,135.108,135.118,135.106,135.115,115500000.0
2005-09-26 03:42:00,135.119,135.123,135.096,135.096,138299999.0
2005-09-26 03:43:00,135.099,135.107,135.096,135.096,56900000.0
2005-09-26 03:44:00,135.105,135.114,135.105,135.106,54900001.0
2005-09-26 03:45:00,135.115,135.147,135.115,135.147,81400002.0
2005-09-26 03:46:00,135.16,135.164,135.148,135.148,71299999.0
2005-09-26 03:47:00,135.15,135.152,135.135,135.138,116600000.0
2005-09-26 03:48:00,135.135,135.156,135.131,135.149,89500000.0
2005-09-26 03:49:00,135.157,135.157,135.135,135.14,100200001.0
2005-09-26 03:50:00,135.141,135.169,135.141,135.16,147999999.0
2005-09-26 03:51:00,135.153,135.164,135.133,135.133,44800000.0
2005-09-26 03:52:00,135.135,135.147,135.134,135.134,29600000.0
2005-09-26 03:53:00,135.125,135.125,135.113,135.125,86300001.0
2005-09-26 03:54:00,135.125,135.132,135.119,135.123,62100001.0
2005-09-26 03:55:00,135.119,135.134,135.119,135.129,100100001.0
2005-09-26 03:56:00,135.13,135.146,135.127,135.127,83800001.0
2005-09-26 03:57:00,135.136,135.151,135.136,135.148,63800001.0
2005-09-26 03:58:00,135.151,135.158,135.149,135.149,45600000.0
2005-09-26 03:59:00,135.147,135.174,135.147,135.174,105300001.0
2005-09-26 04:00:00,135.174,135.174,135.151,135.157,19400000.0
2005-09-26 04:01:00,135.155,135.165,135.15,135.165,56000000.0
2005-09-26 04:02:00,135.165,135.175,135.155,135.175,52000000.0
2005-09-26 04:03:00,135.168,135.176,135.159,135.17,164299999.0
2005-09-26 04:04:00,135.178,135.186,135.178,135.181,174000000.0
2005-09-26 04:05:00,135.185,135.19,135.179,135.179,60800000.0
2005-09-26 04:06:00,135.197,135.197,135.187,135.187,58700000.0
2005-09-26 04:07:00,135.181,135.189,135.166,135.184,187100002.0
2005-09-26 04:08:00,135.185,135.185,135.175,135.18,50500000.0
2005-09-26 04:09:00,135.173,135.183,135.161,135.18,288399998.0
2005-09-26 04:10:00,135.175,135.183,135.165,135.183,52400000.0
2005-09-26 04:11:00,135.178,135.189,135.169,135.183,61300000.0
2005-09-26 04:12:00,135.163,135.163,135.135,135.135,108800003.0
2005-09-26 04:13:00,135.147,135.16,135.147,135.154,73600000.0
2005-09-26 04:14:00,135.15,135.166,135.144,135.158,76500001.0
2005-09-26 04:15:00,135.15,135.153,135.139,135.139,50400000.0
2005-09-26 04:16:00,135.138,135.163,135.138,135.156,92400001.0
2005-09-26 04:17:00,135.156,135.156,135.141,135.141,81699998.0
2005-09-26 04:18:00,135.135,135.143,135.132,135.14,111700000.0
2005-09-26 04:19:00,135.147,135.166,135.147,135.166,95799999.0
2005-09-26 04:20:00,135.164,135.164,135.138,135.138,149699997.0
2005-09-26 04:21:00,135.142,135.156,135.142,135.15,134200000.0
2005-09-26 04:22:00,135.147,135.159,135.125,135.125,127500000.0
2005-09-26 04:23:00,135.129,135.141,135.129,135.141,21300000.0
2005-09-26 04:24:00,135.141,135.147,135.135,135.135,90600000.0
2005-09-26 04:25:00,135.127,135.135,135.124,135.124,25000000.0
2005-09-26 04:26:00,135.119,135.132,135.115,135.121,139500000.0
2005-09-26 04:27:00,135.123,135.126,135.11,135.116,38700000.0
2005-09-26 04:28:00,135.12,135.13,135.111,135.114,106499998.0
2005-09-26 04:29:00,135.098,135.103,135.089,135.091,49000000.0
2005-09-26 04:30:00,135.097,135.097,135.066,135.074,74400000.0
2005-09-26 04:31:00,135.071,135.085,135.065,135.077,100499998.0
2005-09-26 04:32:00,135.076,135.084,135.069,135.07,68700000.0
2005-09-26 04:33:00,135.072,135.084,135.072,135.078,143200002.0
2005-09-26 04:34:00,135.08,135.089,135.068,135.089,75900000.0
2005-09-26 04:35:00,135.084,135.098,135.081,135.083,70200000.0
2005-09-26 04:36:00,135.073,135.077,135.073,135.075,31800000.0
2005-09-26 04:37:00,135.087,135.087,135.073,135.073,70699999.0
2005-09-26 04:38:00,135.078,135.078,135.072,135.073,67300003.0
2005-09-26 04:39:00,135.077,135.082,135.063,135.082,90400000.0
2005-09-26 04:40:00,135.082,135.082,135.065,135.068,42400000.0
2005-09-26 04:41:00,135.072,135.082,135.072,135.08,70300001.0
2005-09-26 04:42:00,135.072,135.072,135.066,135.066,52000000.0
2005-09-26 04:43:00,135.063,135.066,135.063,135.064,62299999.0
2005-09-26 04:44:00,135.072,135.075,135.058,135.075,42800000.0
2005-09-26 04:45:00,135.07,135.075,135.065,135.065,117999998.0
2005-09-26 04:46:00,135.067,135.067,135.059,135.062,107500001.0
2005-09-26 04:47:00,135.068,135.068,135.032,135.038,62999999.0
2005-09-26 04:48:00,135.025,135.044,135.021,135.032,143100000.0
2005-09-26 04:49:00,135.048,135.048,135.031,135.045,65400000.0
2005-09-26 04:50:00,135.041,135.049,135.024,135.043,167599998.0
2005-09-26 04:51:00,135.04,135.04,135.018,135.035,99199999.0
2005-09-26 04:52:00,135.046,135.051,135.036,135.04,198700002.0
2005-09-26 04:53:00,135.038,135.047,135.027,135.032,49300000.0
2005-09-26 04:54:00,135.035,135.044,135.035,135.038,69099999.0
2005-09-26 04:55:00,135.035,135.037,135.031,135.032,55000000.0
2005-09-26 04:56:00,135.034,135.043,135.029,135.035,65700001.0
2005-09-26 04:57:00,135.041,135.046,135.039,135.046,55700000.0
2005-09-26 04:58:00,135.057,135.074,135.057,135.071,79100002.0
2005-09-26 04:59:00,135.063,135.076,135.06,135.066,112699999.0
2005-09-26 05:00:00,135.055,135.055,135.045,135.054,102399998.0
2005-09-26 05:01:00,135.054,135.062,135.053,135.053,98000001.0
2005-09-26 05:02:00,135.053,135.063,135.051,135.053,33400000.0
2005-09-26 05:03:00,135.07,135.089,135.067,135.083,74800002.0
2005-09-26 05:04:00,135.08,135.08,135.055,135.055,57900000.0
2005-09-26 05:05:00,135.055,135.076,135.05,135.076,81700000.0
2005-09-26 05:06:00,135.087,135.101,135.081,135.084,41000000.0
2005-09-26 05:07:00,135.094,135.099,135.087,135.087,133599998.0
2005-09-26 05:08:00,135.083,135.095,135.081,135.095,60300000.0
2005-09-26 05:09:00,135.095,135.095,135.066,135.09,60800000.0
2005-09-26 05:10:00,135.085,135.087,135.077,135.081,128499998.0
2005-09-26 05:11:00,135.083,135.097,135.061,135.097,121200001.0
2005-09-26 05:12:00,135.091,135.092,135.085,135.089,61200002.0
2005-09-26 05:13:00,135.095,135.095,135.085,135.085,33900000.0
2005-09-26 05:14:00,135.093,135.093,135.079,135.087,64200000.0
2005-09-26 05:15:00,135.091,135.091,135.084,135.084,8800000.0
2005-09-26 05:16:00,135.08,135.093,135.08,135.093,93300000.0
2005-09-26 05:17:00,135.083,135.096,135.08,135.08,42900000.0
2005-09-26 05:18:00,135.093,135.095,135.085,135.095,42900001.0
2005-09-26 05:19:00,135.096,135.096,135.085,135.085,30399999.0
2005-09-26 05:20:00,135.088,135.09,135.082,135.09,58600000.0
2005-09-26 05:21:00,135.084,135.084,135.063,135.069,145399999.0
2005-09-26 05:22:00,135.062,135.09,135.062,135.089,111600000.0
2005-09-26 05:23:00,135.078,135.091,135.074,135.091,113399999.0
2005-09-26 05:24:00,135.093,135.095,135.084,135.095,68800000.0
2005-09-26 05:25:00,135.091,135.091,135.082,135.082,11600000.0
2005-09-26 05:26:00,135.085,135.094,135.08,135.08,135200001.0
2005-09-26 05:27:00,135.088,135.088,135.087,135.087,20000000.0
2005-09-26 05:28:00,135.102,135.103,135.089,135.103,61400000.0
2005-09-26 05:29:00,135.107,135.113,135.094,135.113,143399999.0
2005-09-26 05:30:00,135.112,135.112,135.097,135.097,69999999.0
2005-09-26 05:31:00,135.087,135.104,135.087,135.088,194399996.0
2005-09-26 05:32:00,135.077,135.101,135.077,135.082,157799998.0
2005-09-26 05:33:00,135.093,135.1,135.085,135.1,93800000.0
2005-09-26 05:34:00,135.093,135.094,135.093,135.094,9600000.0
2005-09-26 05:35:00,135.092,135.099,135.082,135.082,88300000.0
2005-09-26 05:36:00,135.085,135.096,135.078,135.095,69499998.0
2005-09-26 05:37:00,135.092,135.109,135.092,135.107,67700002.0
2005-09-26 05:38:00,135.106,135.106,135.098,135.105,33400000.0
2005-09-26 05:39:00,135.113,135.113,135.091,135.105,144999999.0
2005-09-26 05:40:00,135.11,135.115,135.103,135.115,79600002.0
2005-09-26 05:41:00,135.122,135.129,135.122,135.124,86699998.0
2005-09-26 05:42:00,135.129,135.141,135.126,135.136,75500000.0
2005-09-26 05:43:00,135.145,135.145,135.135,135.135,61599999.0
2005-09-26 05:44:00,135.137,135.151,135.137,135.142,71099999.0
2005-09-26 05:45:00,135.14,135.148,135.135,135.148,111000000.0
2005-09-26 05:46:00,135.146,135.162,135.145,135.151,76699999.0
2005-09-26 05:47:00,135.14,135.155,135.14,135.15,94100001.0
2005-09-26 05:48:00,135.16,135.16,135.147,135.147,76700001.0
2005-09-26 05:49:00,135.158,135.167,135.156,135.159,80699998.0
2005-09-26 05:50:00,135.163,135.173,135.157,135.173,82499999.0
2005-09-26 05:51:00,135.187,135.196,135.164,135.164,93100001.0
2005-09-26 05:52:00,135.158,135.179,135.158,135.162,120699999.0
2005-09-26 05:53:00,135.174,135.199,135.174,135.175,81799999.0
2005-09-26 05:54:00,135.175,135.183,135.172,135.172,122300001.0
2005-09-26 05:55:00,135.17,135.175,135.165,135.17,50100002.0
2005-09-26 05:56:00,135.171,135.171,135.152,135.167,74299999.0
2005-09-26 05:57:00,135.17,135.173,135.155,135.165,146899998.0
2005-09-26 05:58:00,135.175,135.183,135.173,135.18,72299999.0
2005-09-26 05:59:00,135.165,135.198,135.165,135.187,125599999.0
2005-09-26 06:00:00,135.186,135.2,135.184,135.196,104400001.0
2005-09-26 06:01:00,135.197,135.197,135.197,135.197,30400000.0
2005-09-26 06:02:00,135.201,135.215,135.19,135.215,82800000.0
2005-09-26 06:03:00,135.214,135.223,135.209,135.215,111100002.0
2005-09-26 06:04:00,135.214,135.243,135.214,135.243,48700000.0
2005-09-26 06:05:00,135.24,135.24,135.192,135.204,65899997.0
2005-09-26 06:06:00,135.218,135.23,135.211,135.221,158500000.0
2005-09-26 06:07:00,135.216,135.222,135.199,135.209,94100001.0
2005-09-26 06:08:00,135.213,135.222,135.2,135.222,100500001.0
2005-09-26 06:09:00,135.224,135.224,135.204,135.205,96799998.0
2005-09-26 06:10:00,135.202,135.21,135.201,135.205,41600000.0
2005-09-26 06:11:00,135.206,135.216,135.205,135.212,98000000.0
2005-09-26 06:12:00,135.21,135.225,135.21,135.21,94600001.0
2005-09-26 06:13:00,135.201,135.207,135.193,135.196,130199999.0
2005-09-26 06:14:00,135.202,135.205,135.196,135.205,76499997.0
2005-09-26 06:15:00,135.216,135.216,135.192,135.192,50900000.0
2005-09-26 06:16:00,135.191,135.21,135.185,135.208,46700000.0
2005-09-26 06:17:00,135.208,135.223,135.2,135.223,185099998.0
2005-09-26 06:18:00,135.211,135.213,135.202,135.208,24100000.0
2005-09-26 06:19:00,135.217,135.222,135.208,135.209,164500000.0
2005-09-26 06:20:00,135.211,135.219,135.211,135.219,17300000.0
2005-09-26 06:21:00,135.206,135.215,135.2,135.21,78300000.0
2005-09-26 06:22:00,135.193,135.206,135.19,135.206,36100000.0
2005-09-26 06:23:00,135.217,135.218,135.201,135.211,112399998.0
2005-09-26 06:24:00,135.212,135.216,135.198,135.211,203000002.0
2005-09-26 06:25:00,135.21,135.21,135.192,135.205,128599999.0
2005-09-26 06:26:00,135.212,135.218,135.212,135.218,60000002.0
2005-09-26 06:27:00,135.213,135.213,135.198,135.2,131500001.0
2005-09-26 06:28:00,135.2,135.205,135.192,135.192,38300000.0
2005-09-26 06:29:00,135.209,135.214,135.209,135.21,76800002.0
2005-09-26 06:30:00,135.217,135.221,135.209,135.21,73300000.0
2005-09-26 06:31:00,135.218,135.218,135.212,135.212,29000000.0
2005-09-26 06:32:00,135.207,135.213,135.202,135.202,62899999.0
2005-09-26 06:33:00,135.204,135.213,135.204,135.204,66699999.0
2005-09-26 06:34:00,135.211,135.23,135.209,135.23,69599999.0
2005-09-26 06:35:00,135.223,135.223,135.208,135.208,27600000.0
2005-09-26 06:36:00,135.204,135.217,135.204,135.205,36800000.0
2005-09-26 06:37:00,135.19,135.208,135.19,135.205,142699999.0
2005-09-26 06:38:00,135.192,135.213,135.192,135.202,80299999.0
2005-09-26 06:39:00,135.203,135.208,135.196,135.201,47200000.0
2005-09-26 06:40:00,135.187,135.204,135.185,135.185,96099999.0
2005-09-26 06:41:00,135.18,135.194,135.179,135.182,93899999.0
2005-09-26 06:42:00,135.178,135.194,135.171,135.187,136900002.0
2005-09-26 06:43:00,135.185,135.189,135.175,135.178,136300001.0
2005-09-26 06:44:00,135.193,135.211,135.193,135.211,86099999.0
2005-09-26 06:45:00,135.22,135.22,135.202,135.202,41600000.0
2005-09-26 06:46:00,135.204,135.208,135.195,135.195,120799998.0
2005-09-26 06:47:00,135.202,135.206,135.202,135.202,61000000.0
2005-09-26 06:48:00,135.216,135.219,135.212,135.212,47399999.0
2005-09-26 06:49:00,135.203,135.216,135.201,135.216,66000002.0
2005-09-26 06:50:00,135.205,135.205,135.181,135.192,140100002.0
2005-09-26 06:51:00,135.193,135.21,135.192,135.194,101500002.0
2005-09-26 06:52:00,135.19,135.204,135.171,135.171,63200000.0
2005-09-26 06:53:00,135.188,135.201,135.181,135.181,65900001.0
2005-09-26 06:54:00,135.191,135.208,135.185,135.201,82199999.0
2005-09-26 06:55:00,135.201,135.203,135.189,135.189,73800000.0
2005-09-26 06:56:00,135.2,135.216,135.194,135.195,80700001.0
2005-09-26 06:57:00,135.197,135.21,135.197,135.208,113100000.0
2005-09-26 06:58:00,135.205,135.212,135.196,135.212,116599999.0
2005-09-26 06:59:00,135.211,135.211,135.183,135.19,41700000.0
2005-09-26 07:00:00,135.199,135.208,135.185,135.185,114700001.0
2005-09-26 07:01:00,135.179,135.217,135.179,135.217,62600000.0
2005-09-26 07:02:00,135.202,135.209,135.195,135.204,137900000.0
2005-09-26 07:03:00,135.217,135.217,135.204,135.204,78400000.0
2005-09-26 07:04:00,135.205,135.212,135.198,135.212,133200001.0
2005-09-26 07:05:00,135.205,135.235,135.205,135.234,142999998.0
2005-09-26 07:06:00,135.241,135.258,135.225,135.225,150299999.0
2005-09-26 07:07:00,135.235,135.259,135.226,135.256,133000000.0
2005-09-26 07:08:00,135.252,135.252,135.22,135.228,87100000.0
2005-09-26 07:09:00,135.229,135.249,135.229,135.244,58400000.0
2005-09-26 07:10:00,135.252,135.26,135.248,135.251,93600001.0
2005-09-26 07:11:00,135.255,135.289,135.255,135.287,101499998.0
2005-09-26 07:12:00,135.286,135.286,135.265,135.265,118200000.0
2005-09-26 07:13:00,135.263,135.279,135.263,135.279,55700001.0
2005-09-26 07:14:00,135.27,135.28,135.263,135.28,102999999.0
2005-09-26 07:15:00,135.27,135.275,135.255,135.255,98499999.0
2005-09-26 07:16:00,135.248,135.265,135.239,135.254,79700001.0
2005-09-26 07:17:00,135.242,135.243,135.227,135.243,138699997.0
2005-09-26 07:18:00,135.243,135.25,135.229,135.229,27800000.0
2005-09-26 07:19:00,135.198,135.199,135.184,135.199,109400001.0
2005-09-26 07:20:00,135.195,135.207,135.183,135.198,152399999.0
2005-09-26 07:21:00,135.185,135.193,135.171,135.185,193599998.0
2005-09-26 07:22:00,135.179,135.187,135.169,135.179,41500000.0
2005-09-26 07:23:00,135.177,135.177,135.156,135.171,186400003.0
2005-09-26 07:24:00,135.165,135.175,135.16,135.175,76000000.0
2005-09-26 07:25:00,135.172,135.176,135.158,135.161,69000001.0
2005-09-26 07:26:00,135.172,135.177,135.154,135.154,69299999.0
2005-09-26 07:27:00,135.154,135.158,135.134,135.134,84300000.0
2005-09-26 07:28:00,135.14,135.14,135.129,135.138,97800000.0
2005-09-26 07:29:00,135.133,135.143,135.129,135.132,57600000.0
2005-09-26 07:30:00,135.128,135.134,135.122,135.123,47999999.0
2005-09-26 07:31:00,135.123,135.123,135.105,135.118,85499999.0
2005-09-26 07:32:00,135.128,135.128,135.108,135.109,83099999.0
2005-09-26 07:33:00,135.132,135.151,135.13,135.149,82400001.0
2005-09-26 07:34:00,135.152,135.171,135.152,135.166,71499999.0
2005-09-26 07:35:00,135.167,135.175,135.139,135.159,110299997.0
2005-09-26 07:36:00,135.174,135.181,135.164,135.17,141400001.0
2005-09-26 07:37:00,135.17,135.183,135.17,135.17,106799999.0
2005-09-26 07:38:00,135.17,135.184,135.16,135.184,77900000.0
2005-09-26 07:39:00,135.187,135.205,135.181,135.205,150100000.0
2005-09-26 07:40:00,135.201,135.201,135.18,135.181,38200000.0
2005-09-26 07:41:00,135.172,135.192,135.159,135.159,118800000.0
2005-09-26 07:42:00,135.142,135.159,135.142,135.143,61000000.0
2005-09-26 07:43:00,135.136,135.144,135.136,135.144,95100001.0
2005-09-26 07:44:00,135.14,135.14,135.12,135.134,116900000.0
2005-09-26 07:45:00,135.137,135.142,135.126,135.136,89200001.0
2005-09-26 07:46:00,135.133,135.158,135.131,135.158,143299999.0
2005-09-26 07:47:00,135.156,135.156,135.144,135.156,90500002.0
2005-09-26 07:48:00,135.158,135.158,135.14,135.14,130899996.0
2005-09-26 07:49:00,135.141,135.143,135.136,135.14,179600002.0
2005-09-26 07:50:00,135.147,135.153,135.141,135.153,107300000.0
2005-09-26 07:51:00,135.141,135.148,135.14,135.148,59900000.0
2005-09-26 07:52:00,135.139,135.139,135.105,135.105,59199999.0
2005-09-26 07:53:00,135.112,135.131,135.112,135.131,21600000.0
2005-09-26 07:54:00,135.127,135.136,135.119,135.13,149400002.0
2005-09-26 07:55:00,135.125,135.126,135.12,135.126,131200001.0
2005-09-26 07:56:00,135.127,135.148,135.127,135.131,61600000.0
2005-09-26 07:57:00,135.133,135.142,135.122,135.122,109200000.0
2005-09-26 07:58:00,135.145,135.162,135.145,135.158,126200003.0
2005-09-26 07:59:00,135.157,135.17,135.157,135.165,53400000.0
2005-09-26 08:00:00,135.157,135.157,135.142,135.145,69500001.0
2005-09-26 08:01:00,135.148,135.149,135.145,135.149,96800001.0
2005-09-26 08:02:00,135.148,135.155,135.147,135.155,78399998.0
2005-09-26 08:03:00,135.151,135.156,135.151,135.154,107800002.0
2005-09-26 08:04:00,135.156,135.163,135.142,135.163,145400003.0
2005-09-26 08:05:00,135.177,135.186,135.169,135.184,83199999.0
2005-09-26 08:06:00,135.199,135.2,135.183,135.195,87300002.0
2005-09-26 08:07:00,135.188,135.188,135.17,135.175,82899999.0
2005-09-26 08:08:00,135.187,135.203,135.187,135.203,20800001.0
2005-09-26 08:09:00,135.212,135.213,135.199,135.203,107599999.0
2005-09-26 08:10:00,135.213,135.216,135.193,135.199,166099999.0
2005-09-26 08:11:00,135.207,135.207,135.167,135.167,41900001.0
2005-09-26 08:12:00,135.165,135.165,135.146,135.153,99700000.0
2005-09-26 08:13:00,135.156,135.157,135.136,135.136,85600001.0
2005-09-26 08:14:00,135.123,135.136,135.12,135.126,127399998.0
2005-09-26 08:15:00,135.128,135.139,135.128,135.132,56599999.0
2005-09-26 08:16:00,135.141,135.142,135.124,135.137,92800000.0
2005-09-26 08:17:00,135.128,135.146,135.128,135.138,122299999.0
2005-09-26 08:18:00,135.143,135.145,135.127,135.127,35900000.0
2005-09-26 08:19:00,135.129,135.129,135.117,135.117,113399998.0
2005-09-26 08:20:00,135.119,135.126,135.114,135.115,54700001.0
2005-09-26 08:21:00,135.113,135.134,135.113,135.121,46900000.0
2005-09-26 08:22:00,135.122,135.142,135.122,135.142,49100000.0
2005-09-26 08:23:00,135.135,135.148,135.135,135.143,163200000.0
2005-09-26 08:24:00,135.145,135.162,135.145,135.158,66400000.0
2005-09-26 08:25:00,135.162,135.175,135.162,135.164,58300001.0
2005-09-26 08:26:00,135.163,135.168,135.156,135.16,91900000.0
2005-09-26 08:27:00,135.162,135.182,135.162,135.17,49000000.0
2005-09-26 08:28:00,135.179,135.179,135.16,135.16,141599999.0
2005-09-26 08:29:00,135.165,135.168,135.156,135.168,41200000.0
2005-09-26 08:30:00,135.173,135.177,135.165,135.17,43500000.0
2005-09-26 08:31:00,135.175,135.187,135.169,135.175,147200003.0
2005-09-26 08:32:00,135.188,135.199,135.188,135.199,59900001.0
2005-09-26 08:33:00,135.187,135.194,135.174,135.174,41000001.0
2005-09-26 08:34:00,135.165,135.175,135.164,135.175,214299997.0
2005-09-26 08:35:00,135.165,135.167,135.148,135.148,57900000.0
2005-09-26 08:36:00,135.16,135.166,135.154,135.166,132700001.0
2005-09-26 08:37:00,135.173,135.173,135.157,135.16,95399999.0
2005-09-26 08:38:00,135.154,135.176,135.149,135.176,91800001.0
2005-09-26 08:39:00,135.185,135.197,135.18,135.18,59300000.0
2005-09-26 08:40:00,135.174,135.186,135.174,135.186,130100000.0
2005-09-26 08:41:00,135.185,135.189,135.176,135.181,80899999.0
2005-09-26 08:42:00,135.185,135.209,135.185,135.19,63700001.0
2005-09-26 08:43:00,135.183,135.19,135.173,135.18,111599998.0
2005-09-26 08:44:00,135.177,135.177,135.16,135.16,99200001.0
2005-09-26 08:45:00,135.15,135.15,135.137,135.141,36000000.0
2005-09-26 08:46:00,135.141,135.153,135.132,135.148,81800000.0
2005-09-26 08:47:00,135.161,135.191,135.161,135.182,64300000.0
2005-09-26 08:48:00,135.192,135.205,135.186,135.205,96899997.0
2005-09-26 08:49:00,135.192,135.209,135.187,135.187,44100000.0
2005-09-26 08:50:00,135.195,135.211,135.192,135.211,67000000.0
2005-09-26 08:51:00,135.211,135.211,135.196,135.205,91500001.0
2005-09-26 08:52:00,135.197,135.197,135.183,135.19,121000000.0
2005-09-26 08:53:00,135.183,135.183,135.162,135.169,44099999.0
2005-09-26 08:54:00,135.16,135.178,135.153,135.169,97400000.0
2005-09-26 08:55:00,135.17,135.17,135.159,135.17,90000002.0
2005-09-26 08:56:00,135.163,135.163,135.143,135.143,91300000.0
2005-09-26 08:57:00,135.142,135.15,135.135,135.143,140500000.0
2005-09-26 08:58:00,135.14,135.153,135.132,135.139,29600000.0
2005-09-26 08:59:00,135.131,135.133,135.108,135.133,95400001.0
2005-09-26 09:00:00,135.127,135.147,135.122,135.146,159000000.0
2005-09-26 09:01:00,135.152,135.183,135.152,135.174,89500001.0
2005-09-26 09:02:00,135.168,135.168,135.151,135.159,48700001.0
2005-09-26 09:03:00,135.168,135.169,135.145,135.156,37999999.0
2005-09-26 09:04:00,135.171,135.194,135.171,135.181,81700000.0
2005-09-26 09:05:00,135.177,135.193,135.175,135.192,63400001.0
2005-09-26 09:06:00,135.186,135.196,135.186,135.192,69499999.0
2005-09-26 09:07:00,135.188,135.2,135.184,135.197,60100001.0
2005-09-26 09:08:00,135.188,135.207,135.188,135.195,90700000.0
2005-09-26 09:09:00,135.194,135.214,135.194,135.214,56400000.0
2005-09-26 09:10:00,135.207,135.221,135.205,135.205,136499998.0
2005-09-26 09:11:00,135.21,135.21,135.186,135.204,86000000.0
2005-09-26 09:12:00,135.205,135.221,135.2,135.22,131399999.0
2005-09-26 09:13:00,135.217,135.226,135.214,135.214,146299997.0
2005-09-26 09:14:00,135.208,135.209,135.169,135.194,149600001.0
2005-09-26 09:15:00,135.199,135.215,135.196,135.211,67799999.0
2005-09-26 09:16:00,135.206,135.212,135.196,135.212,79999999.0
2005-09-26 09:17:00,135.205,135.208,135.192,135.199,82899999.0
2005-09-26 09:18:00,135.195,135.21,135.186,135.21,86700000.0
2005-09-26 09:19:00,135.208,135.215,135.202,135.205,107899997.0
2005-09-26 09:20:00,135.203,135.211,135.201,135.206,50200001.0
2005-09-26 09:21:00,135.211,135.212,135.202,135.202,108000000.0
2005-09-26 09:22:00,135.222,135.224,135.206,135.218,87999999.0
2005-09-26 09:23:00,135.227,135.245,135.227,135.238,70299999.0
2005-09-26 09:24:00,135.234,135.267,135.234,135.264,82299998.0
2005-09-26 09:25:00,135.264,135.287,135.264,135.278,190899997.0
2005-09-26 09:26:00,135.274,135.292,135.274,135.289,67500000.0
2005-09-26 09:27:00,135.296,135.296,135.278,135.286,102399997.0
2005-09-26 09:28:00,135.28,135.287,135.274,135.274,94100000.0
2005-09-26 09:29:00,135.27,135.27,135.265,135.265,20800000.0
2005-09-26 09:30:00,135.272,135.282,135.272,135.282,36599998.0
2005-09-26 09:31:00,135.277,135.286,135.268,135.272,75799999.0
2005-09-26 09:32:00,135.27,135.282,135.26,135.263,85500000.0
2005-09-26 09:33:00,135.257,135.258,135.249,135.258,150900001.0
2005-09-26 09:34:00,135.258,135.274,135.255,135.267,125800000.0
2005-09-26 09:35:00,135.263,135.277,135.261,135.269,89899998.0
2005-09-26 09:36:00,135.276,135.283,135.268,135.283,39500000.0
2005-09-26 09:37:00,135.27,135.287,135.27,135.287,9600000.0
2005-09-26 09:38:00,135.288,135.31,135.286,135.31,65600000.0
2005-09-26 09:39:00,135.318,135.326,135.318,135.322,116700000.0
2005-09-26 09:40:00,135.34,135.34,135.33,135.332,34400000.0
2005-09-26 09:41:00,135.333,135.333,135.316,135.316,78100001.0
2005-09-26 09:42:00,135.318,135.33,135.308,135.33,94499999.0
2005-09-26 09:43:00,135.321,135.341,135.321,135.341,96699998.0
2005-09-26 09:44:00,135.343,135.35,135.331,135.331,155199997.0
2005-09-26 09:45:00,135.335,135.37,135.335,135.37,128299999.0
2005-09-26 09:46:00,135.371,135.371,135.328,135.328,81899999.0
2005-09-26 09:47:00,135.325,135.339,135.325,135.339,52800000.0
2005-09-26 09:48:00,135.343,135.343,135.332,135.332,1600000.0
2005-09-26 09:49:00,135.328,135.334,135.323,135.326,144899998.0
2005-09-26 09:50:00,135.329,135.356,135.329,135.342,93599999.0
2005-09-26 09:51:00,135.342,135.342,135.319,135.322,105799999.0
2005-09-26 09:52:00,135.328,135.383,135.328,135.376,105499999.0
2005-09-26 09:53:00,135.402,135.417,135.395,135.41,56100000.0
2005-09-26 09:54:00,135.407,135.428,135.407,135.427,102900000.0
2005-09-26 09:55:00,135.432,135.45,135.417,135.45,120599999.0
2005-09-26 09:56:00,135.451,135.503,135.447,135.503,117999999.0
2005-09-26 09:57:00,135.509,135.526,135.479,135.479,161900001.0
2005-09-26 09:58:00,135.473,135.475,135.449,135.449,84699999.0
2005-09-26 09:59:00,135.448,135.475,135.446,135.468,117599999.0
2005-09-26 10:00:00,135.464,135.469,135.454,135.467,87599999.0
2005-09-26 10:01:00,135.453,135.453,135.438,135.445,58099999.0
2005-09-26 10:02:00,135.442,135.446,135.434,135.439,67700000.0
2005-09-26 10:03:00,135.423,135.442,135.423,135.442,52699999.0
2005-09-26 10:04:00,135.452,135.458,135.433,135.433,91899999.0
2005-09-26 10:05:00,135.433,135.433,135.42,135.43,53700000.0
2005-09-26 10:06:00,135.426,135.426,135.414,135.418,77500000.0
2005-09-26 10:07:00,135.426,135.44,135.426,135.44,67600001.0
2005-09-26 10:08:00,135.453,135.475,135.453,135.475,42599999.0
2005-09-26 10:09:00,135.482,135.482,135.468,135.47,79199999.0
2005-09-26 10:10:00,135.48,135.487,135.476,135.483,85200002.0
2005-09-26 10:11:00,135.491,135.499,135.464,135.469,168200001.0
2005-09-26 10:12:00,135.47,135.477,135.456,135.456,69000000.0
2005-09-26 10:13:00,135.449,135.468,135.434,135.468,106199998.0
2005-09-26 10:14:00,135.477,135.497,135.477,135.49,101500001.0
2005-09-26 10:15:00,135.493,135.502,135.49,135.495,150300003.0
2005-09-26 10:16:00,135.491,135.512,135.491,135.496,102000000.0
2005-09-26 10:17:00,135.492,135.501,135.489,135.499,47600000.0
2005-09-26 10:18:00,135.506,135.516,135.505,135.505,108599999.0
2005-09-26 10:19:00,135.505,135.547,135.505,135.547,55500001.0
2005-09-26 10:20:00,135.554,135.575,135.554,135.566,186000000.0
2005-09-26 10:21:00,135.571,135.613,135.57,135.613,71200000.0
2005-09-26 10:22:00,135.622,135.632,135.618,135.62,151500001.0
2005-09-26 10:23:00,135.609,135.625,135.606,135.61,174300000.0
2005-09-26 10:24:00,135.613,135.615,135.601,135.605,118399999.0
2005-09-26 10:25:00,135.601,135.609,135.595,135.608,166800000.0
2005-09-26 10:26:00,135.598,135.621,135.596,135.612,165499999.0
2005-09-26 10:27:00,135.638,135.665,135.638,135.665,11200000.0
2005-09-26 10:28:00,135.663,135.663,135.66,135.662,44699998.0
2005-09-26 10:29:00,135.658,135.658,135.641,135.649,52999999.0
2005-09-26 10:30:00,135.648,135.658,135.642,135.658,61900001.0
2005-09-26 10:31:00,135.663,135.677,135.657,135.677,98100002.0
2005-09-26 10:32:00,135.678,135.678,135.672,135.672,60599998.0
2005-09-26 10:33:00,135.668,135.683,135.662,135.662,53700000.0
2005-09-26 10:34:00,135.646,135.646,135.644,135.644,11600000.0
2005-09-26 10:35:00,135.637,135.638,135.629,135.631,33700000.0
2005-09-26 10:36:00,135.635,135.635,135.62,135.62,66300001.0
2005-09-26 10:37:00,135.622,135.626,135.618,135.618,164500001.0
2005-09-26 10:38:00,135.637,135.637,135.625,135.625,133399997.0
2005-09-26 10:39:00,135.63,135.63,135.612,135.625,97899999.0
2005-09-26 10:40:00,135.627,135.636,135.615,135.63,69600000.0
2005-09-26 10:41:00,135.627,135.639,135.625,135.628,132700002.0
2005-09-26 10:42:00,135.619,135.625,135.598,135.598,77199999.0
2005-09-26 10:43:00,135.607,135.623,135.607,135.607,150700002.0
2005-09-26 10:44:00,135.61,135.614,135.6,135.602,143499999.0
2005-09-26 10:45:00,135.61,135.615,135.61,135.615,30800000.0
2005-09-26 10:46:00,135.613,135.613,135.597,135.6,69400000.0
2005-09-26 10:47:00,135.612,135.613,135.612,135.613,32800000.0
2005-09-26 10:48:00,135.613,135.613,135.598,135.608,118300000.0
2005-09-26 10:49:00,135.612,135.622,135.61,135.619,56699999.0
2005-09-26 10:50:00,135.638,135.664,135.638,135.651,112800002.0
2005-09-26 10:51:00,135.652,135.652,135.635,135.638,81800000.0
2005-09-26 10:52:00,135.625,135.652,135.625,135.628,96300000.0
2005-09-26 10:53:00,135.626,135.644,135.61,135.644,110200001.0
2005-09-26 10:54:00,135.651,135.66,135.623,135.66,85099999.0
2005-09-26 10:55:00,135.66,135.66,135.65,135.652,135199997.0
2005-09-26 10:56:00,135.66,135.664,135.638,135.657,115899999.0
2005-09-26 10:57:00,135.662,135.668,135.66,135.668,106300000.0
2005-09-26 10:58:00,135.675,135.684,135.671,135.677,93199999.0
2005-09-26 10:59:00,135.667,135.667,135.644,135.644,65300001.0
2005-09-26 11:00:00,135.625,135.647,135.625,135.634,110900001.0
2005-09-26 11:01:00,135.623,135.639,135.623,135.636,83200000.0
2005-09-26 11:02:00,135.628,135.637,135.626,135.629,116000000.0
2005-09-26 11:03:00,135.618,135.641,135.608,135.608,134700000.0
2005-09-26 11:04:00,135.603,135.608,135.589,135.589,89799999.0
2005-09-26 11:05:00,135.6,135.602,135.597,135.599,84700000.0
2005-09-26 11:06:00,135.595,135.601,135.589,135.601,55700000.0
2005-09-26 11:07:00,135.604,135.612,135.604,135.604,34600000.0
2005-09-26 11:08:00,135.605,135.611,135.59,135.592,116299999.0
2005-09-26 11:09:00,135.598,135.604,135.593,135.603,43400000.0
2005-09-26 11:10:00,135.602,135.624,135.602,135.624,130499998.0
2005-09-26 11:11:00,135.638,135.638,135.628,135.629,124300003.0
2005-09-26 11:12:00,135.63,135.63,135.606,135.612,54300000.0
2005-09-26 11:13:00,135.612,135.619,135.606,135.609,69800000.0
2005-09-26 11:14:00,135.603,135.603,135.584,135.595,88800000.0
2005-09-26 11:15:00,135.567,135.571,135.556,135.571,35000000.0
2005-09-26 11:16:00,135.572,135.579,135.563,135.563,133099999.0
2005-09-26 11:17:00,135.564,135.569,135.555,135.555,108800000.0
2005-09-26 11:18:00,135.551,135.551,135.535,135.547,79700000.0
2005-09-26 11:19:00,135.548,135.548,135.534,135.534,67799999.0
2005-09-26 11:20:00,135.519,135.524,135.508,135.508,89700001.0
2005-09-26 11:21:00,135.516,135.527,135.513,135.513,132299997.0
2005-09-26 11:22:00,135.517,135.523,135.515,135.517,93899998.0
2005-09-26 11:23:00,135.518,135.53,135.518,135.522,92100000.0
2005-09-26 11:24:00,135.525,135.525,135.517,135.517,73199999.0
2005-09-26 11:25:00,135.518,135.531,135.517,135.528,175199998.0
2005-09-26 11:26:00,135.535,135.561,135.535,135.561,20000000.0
2005-09-26 11:27:00,135.57,135.59,135.57,135.587,98900003.0
2005-09-26 11:28:00,135.578,135.593,135.572,135.584,145400002.0
2005-09-26 11:29:00,135.59,135.59,135.564,135.566,67600000.0
2005-09-26 11:30:00,135.57,135.579,135.525,135.527,37900000.0
2005-09-26 11:31:00,135.524,135.543,135.522,135.524,131600000.0
2005-09-26 11:32:00,135.535,135.544,135.525,135.528,94799997.0
2005-09-26 11:33:00,135.529,135.529,135.516,135.525,43200000.0
2005-09-26 11:34:00,135.53,135.53,135.507,135.508,88999998.0
2005-09-26 11:35:00,135.502,135.525,135.501,135.501,188599998.0
2005-09-26 11:36:00,135.51,135.51,135.495,135.501,84399999.0
2005-09-26 11:37:00,135.498,135.522,135.494,135.522,129599998.0
2005-09-26 11:38:00,135.518,135.548,135.517,135.542,123100001.0
2005-09-26 11:39:00,135.536,135.536,135.514,135.519,128000002.0
2005-09-26 11:40:00,135.525,135.539,135.525,135.53,83900001.0
2005-09-26 11:41:00,135.526,135.539,135.522,135.536,62200000.0
2005-09-26 11:42:00,135.523,135.529,135.509,135.528,131199997.0
2005-09-26 11:43:00,135.525,135.528,135.51,135.51,119399998.0
2005-09-26 11:44:00,135.5,135.5,135.43,135.43,82299998.0
2005-09-26 11:45:00,135.425,135.434,135.414,135.43,212400007.0
2005-09-26 11:46:00,135.42,135.422,135.416,135.422,108400000.0
2005-09-26 11:47:00,135.421,135.427,135.389,135.389,82899998.0
2005-09-26 11:48:00,135.395,135.412,135.394,135.394,73900000.0
2005-09-26 11:49:00,135.386,135.41,135.385,135.41,208900002.0
2005-09-26 11:50:00,135.404,135.41,135.399,135.41,108400002.0
2005-09-26 11:51:00,135.407,135.415,135.407,135.414,78600001.0
2005-09-26 11:52:00,135.4,135.419,135.4,135.416,126099996.0
2005-09-26 11:53:00,135.417,135.419,135.406,135.408,110400002.0
2005-09-26 11:54:00,135.406,135.407,135.393,135.4,133899997.0
2005-09-26 11:55:00,135.406,135.41,135.393,135.393,125500001.0
2005-09-26 11:56:00,135.416,135.416,135.397,135.405,107800000.0
2005-09-26 11:57:00,135.425,135.452,135.425,135.445,51200000.0
2005-09-26 11:58:00,135.44,135.463,135.44,135.452,72800000.0
2005-09-26 11:59:00,135.454,135.465,135.448,135.455,131400001.0
2005-09-26 12:00:00,135.442,135.442,135.409,135.428,80200000.0
2005-09-26 12:01:00,135.428,135.442,135.428,135.44,91900002.0
2005-09-26 12:02:00,135.444,135.462,135.444,135.448,72999998.0
2005-09-26 12:03:00,135.445,135.445,135.434,135.44,137400001.0
2005-09-26 12:04:00,135.438,135.438,135.429,135.43,142700002.0
2005-09-26 12:05:00,135.412,135.421,135.404,135.41,186900003.0
2005-09-26 12:06:00,135.411,135.418,135.401,135.417,129900000.0
2005-09-26 12:07:00,135.412,135.416,135.399,135.402,109599998.0
2005-09-26 12:08:00,135.405,135.419,135.405,135.405,98200000.0
2005-09-26 12:09:00,135.398,135.405,135.393,135.405,71700000.0
2005-09-26 12:10:00,135.401,135.401,135.383,135.388,162500004.0
2005-09-26 12:11:00,135.398,135.407,135.398,135.401,169300003.0
2005-09-26 12:12:00,135.393,135.393,135.385,135.389,94500000.0
2005-09-26 12:13:00,135.387,135.391,135.385,135.388,53000000.0
2005-09-26 12:14:00,135.388,135.401,135.378,135.4,189500006.0
2005-09-26 12:15:00,135.398,135.414,135.398,135.408,168600003.0
2005-09-26 12:16:00,135.408,135.435,135.402,135.435,60200001.0
2005-09-26 12:17:00,135.45,135.469,135.45,135.469,121200002.0
2005-09-26 12:18:00,135.462,135.465,135.458,135.458,62400000.0
2005-09-26 12:19:00,135.462,135.477,135.462,135.472,104400000.0
2005-09-26 12:20:00,135.474,135.489,135.474,135.48,110299999.0
2005-09-26 12:21:00,135.484,135.495,135.484,135.495,83099999.0
2005-09-26 12:22:00,135.499,135.499,135.493,135.493,9600000.0
2005-09-26 12:23:00,135.496,135.504,135.493,135.494,71900000.0
2005-09-26 12:24:00,135.494,135.494,135.482,135.491,68799999.0
2005-09-26 12:25:00,135.498,135.498,135.493,135.493,51200000.0
2005-09-26 12:26:00,135.49,135.501,135.481,135.484,108900001.0
2005-09-26 12:27:00,135.482,135.495,135.477,135.477,63900000.0
2005-09-26 12:28:00,135.467,135.483,135.467,135.473,60300000.0
2005-09-26 12:29:00,135.47,135.475,135.465,135.465,147799998.0
2005-09-26 12:30:00,135.465,135.475,135.465,135.475,56000000.0
2005-09-26 12:31:00,135.467,135.467,135.448,135.451,84700002.0
2005-09-26 12:32:00,135.455,135.455,135.439,135.448,86499999.0
2005-09-26 12:33:00,135.458,135.465,135.452,135.465,118300002.0
2005-09-26 12:34:00,135.463,135.468,135.461,135.462,80800001.0
2005-09-26 12:35:00,135.465,135.479,135.465,135.475,69900000.0
2005-09-26 12:36:00,135.472,135.475,135.466,135.466,76199997.0
2005-09-26 12:37:00,135.458,135.458,135.438,135.438,71700001.0
2005-09-26 12:38:00,135.434,135.448,135.434,135.435,60800000.0
2005-09-26 12:39:00,135.444,135.448,135.43,135.43,78000001.0
2005-09-26 12:40:00,135.428,135.458,135.416,135.458,64999999.0
2005-09-26 12:41:00,135.457,135.478,135.457,135.47,52800000.0
2005-09-26 12:42:00,135.484,135.488,135.469,135.475,59600000.0
2005-09-26 12:43:00,135.49,135.49,135.467,135.468,118800000.0
2005-09-26 12:44:00,135.462,135.469,135.46,135.465,79999998.0
2005-09-26 12:45:00,135.468,135.468,135.447,135.45,107900000.0
2005-09-26 12:46:00,135.461,135.47,135.456,135.456,57900000.0
2005-09-26 12:47:00,135.44,135.44,135.419,135.419,75000001.0
2005-09-26 12:48:00,135.43,135.445,135.428,135.438,115499998.0
2005-09-26 12:49:00,135.433,135.435,135.42,135.425,81300000.0
2005-09-26 12:50:00,135.434,135.443,135.43,135.435,169599999.0
2005-09-26 12:51:00,135.438,135.438,135.424,135.426,44300000.0
2005-09-26 12:52:00,135.416,135.416,135.382,135.382,47100000.0
2005-09-26 12:53:00,135.39,135.415,135.39,135.415,55700000.0
2005-09-26 12:54:00,135.409,135.426,135.409,135.421,95500000.0
2005-09-26 12:55:00,135.428,135.443,135.425,135.425,116199999.0
2005-09-26 12:56:00,135.425,135.431,135.42,135.423,99499998.0
2005-09-26 12:57:00,135.418,135.463,135.413,135.463,123500000.0
2005-09-26 12:58:00,135.483,135.501,135.483,135.5,137099997.0
2005-09-26 12:59:00,135.507,135.522,135.507,135.516,80099998.0
2005-09-26 13:00:00,135.527,135.535,135.523,135.523,34000000.0
2005-09-26 13:01:00,135.52,135.52,135.505,135.515,91399998.0
2005-09-26 13:02:00,135.517,135.531,135.503,135.506,58200000.0
2005-09-26 13:03:00,135.511,135.514,135.503,135.51,129700002.0
2005-09-26 13:04:00,135.508,135.514,135.504,135.505,59300000.0
2005-09-26 13:05:00,135.49,135.512,135.49,135.508,17900000.0
2005-09-26 13:06:00,135.495,135.505,135.49,135.5,62700000.0
2005-09-26 13:07:00,135.504,135.514,135.504,135.512,76800001.0
2005-09-26 13:08:00,135.514,135.527,135.514,135.527,54900000.0
2005-09-26 13:09:00,135.528,135.533,135.521,135.533,62699999.0
2005-09-26 13:10:00,135.526,135.54,135.525,135.532,92200000.0
2005-09-26 13:11:00,135.532,135.539,135.522,135.522,113000000.0
2005-09-26 13:12:00,135.522,135.538,135.522,135.526,46900000.0
2005-09-26 13:13:00,135.53,135.538,135.523,135.523,124399997.0
2005-09-26 13:14:00,135.513,135.518,135.506,135.513,76800000.0
2005-09-26 13:15:00,135.506,135.513,135.5,135.513,107899999.0
2005-09-26 13:16:00,135.502,135.519,135.502,135.517,137700002.0
2005-09-26 13:17:00,135.516,135.532,135.516,135.532,39100000.0
2005-09-26 13:18:00,135.54,135.545,135.533,135.545,101300000.0
2005-09-26 13:19:00,135.542,135.551,135.542,135.547,100100003.0
2005-09-26 13:20:00,135.54,135.565,135.54,135.557,152900000.0
2005-09-26 13:21:00,135.552,135.566,135.549,135.566,43199999.0
2005-09-26 13:22:00,135.57,135.575,135.559,135.561,178000004.0
2005-09-26 13:23:00,135.548,135.57,135.548,135.553,150200002.0
2005-09-26 13:24:00,135.56,135.566,135.549,135.552,159200003.0
2005-09-26 13:25:00,135.552,135.556,135.532,135.538,126600003.0
2005-09-26 13:26:00,135.54,135.549,135.528,135.528,67900000.0
2005-09-26 13:27:00,135.514,135.522,135.509,135.521,55200000.0
2005-09-26 13:28:00,135.512,135.525,135.511,135.525,138399998.0
2005-09-26 13:29:00,135.523,135.528,135.519,135.528,122499998.0
2005-09-26 13:30:00,135.53,135.539,135.526,135.529,175900000.0
2005-09-26 13:31:00,135.525,135.534,135.524,135.529,76099999.0
2005-09-26 13:32:00,135.503,135.507,135.479,135.479,32500000.0
2005-09-26 13:33:00,135.48,135.48,135.457,135.467,115100001.0
2005-09-26 13:34:00,135.462,135.474,135.461,135.474,67100000.0
2005-09-26 13:35:00,135.465,135.475,135.462,135.468,68799999.0
2005-09-26 13:36:00,135.461,135.464,135.458,135.464,50900000.0
2005-09-26 13:37:00,135.462,135.469,135.453,135.453,89000000.0
2005-09-26 13:38:00,135.445,135.445,135.422,135.432,125300003.0
2005-09-26 13:39:00,135.441,135.444,135.42,135.42,91699999.0
2005-09-26 13:40:00,135.415,135.428,135.402,135.402,110299998.0
2005-09-26 13:41:00,135.398,135.398,135.389,135.398,63500000.0
2005-09-26 13:42:00,135.396,135.396,135.383,135.392,77200000.0
2005-09-26 13:43:00,135.387,135.387,135.339,135.339,82000001.0
2005-09-26 13:44:00,135.33,135.341,135.326,135.337,136400000.0
2005-09-26 13:45:00,135.338,135.338,135.316,135.322,55800000.0
2005-09-26 13:46:00,135.337,135.337,135.32,135.32,64000000.0
2005-09-26 13:47:00,135.309,135.319,135.309,135.317,64599999.0
2005-09-26 13:48:00,135.323,135.33,135.323,135.33,43900000.0
2005-09-26 13:49:00,135.311,135.322,135.309,135.309,87099999.0
2005-09-26 13:50:00,135.293,135.293,135.287,135.289,141100001.0
2005-09-26 13:51:00,135.299,135.311,135.294,135.311,55899999.0
2005-09-26 13:52:00,135.305,135.305,135.281,135.281,63400000.0
2005-09-26 13:53:00,135.271,135.271,135.258,135.263,52400000.0
2005-09-26 13:54:00,135.264,135.265,135.256,135.259,42100000.0
2005-09-26 13:55:00,135.25,135.25,135.237,135.241,58200001.0
2005-09-26 13:56:00,135.238,135.239,135.23,135.232,65600000.0
2005-09-26 13:57:00,135.242,135.253,135.233,135.251,141900000.0
2005-09-26 13:58:00,135.258,135.268,135.256,135.256,59300000.0
2005-09-26 13:59:00,135.256,135.264,135.256,135.259,65799998.0
2005-09-26 14:00:00,135.259,135.259,135.235,135.235,100500000.0
2005-09-26 14:01:00,135.253,135.253,135.222,135.235,102699999.0
2005-09-26 14:02:00,135.229,135.237,135.219,135.222,133899998.0
2005-09-26 14:03:00,135.229,135.239,135.201,135.201,65200000.0
2005-09-26 14:04:00,135.186,135.19,135.17,135.19,139900002.0
2005-09-26 14:05:00,135.167,135.167,135.112,135.132,59600000.0
2005-09-26 14:06:00,135.129,135.132,135.117,135.132,61600000.0
2005-09-26 14:07:00,135.14,135.144,135.123,135.14,97799999.0
2005-09-26 14:08:00,135.141,135.159,135.126,135.126,76600000.0
2005-09-26 14:09:00,135.122,135.139,135.121,135.121,101600002.0
2005-09-26 14:10:00,135.128,135.137,135.113,135.113,91799999.0
2005-09-26 14:11:00,135.123,135.13,135.114,135.13,110499997.0
2005-09-26 14:12:00,135.151,135.172,135.151,135.172,103500002.0
2005-09-26 14:13:00,135.173,135.201,135.173,135.195,153199998.0
2005-09-26 14:14:00,135.187,135.19,135.176,135.187,137600000.0
2005-09-26 14:15:00,135.184,135.19,135.177,135.179,77500000.0
2005-09-26 14:16:00,135.168,135.168,135.143,135.156,74400000.0
2005-09-26 14:17:00,135.168,135.179,135.165,135.165,138299998.0
2005-09-26 14:18:00,135.164,135.177,135.162,135.171,124700002.0
2005-09-26 14:19:00,135.166,135.174,135.159,135.16,80200001.0
2005-09-26 14:20:00,135.156,135.17,135.145,135.17,53800001.0
2005-09-26 14:21:00,135.162,135.175,135.162,135.165,105399999.0
2005-09-26 14:22:00,135.177,135.187,135.159,135.172,153899996.0
2005-09-26 14:23:00,135.187,135.187,135.153,135.155,157300002.0
2005-09-26 14:24:00,135.16,135.173,135.149,135.173,76000000.0
2005-09-26 14:25:00,135.16,135.16,135.155,135.155,24000000.0
2005-09-26 14:26:00,135.138,135.144,135.135,135.143,67400000.0
2005-09-26 14:27:00,135.148,135.157,135.142,135.15,54400000.0
2005-09-26 14:28:00,135.151,135.155,135.143,135.15,168800002.0
2005-09-26 14:29:00,135.157,135.157,135.142,135.143,87500000.0
2005-09-26 14:30:00,135.142,135.152,135.142,135.15,124500001.0
2005-09-26 14:31:00,135.168,135.183,135.166,135.178,89399998.0
2005-09-26 14:32:00,135.17,135.183,135.16,135.174,148899997.0
2005-09-26 14:33:00,135.182,135.212,135.182,135.212,89299998.0
2005-09-26 14:34:00,135.208,135.218,135.206,135.218,114499999.0
2005-09-26 14:35:00,135.227,135.236,135.211,135.236,96599999.0
2005-09-26 14:36:00,135.236,135.245,135.225,135.24,103800002.0
2005-09-26 14:37:00,135.247,135.247,135.228,135.233,74199999.0
2005-09-26 14:38:00,135.213,135.225,135.198,135.198,153799999.0
2005-09-26 14:39:00,135.191,135.195,135.181,135.184,52800000.0
2005-09-26 14:40:00,135.175,135.191,135.163,135.176,75400002.0
2005-09-26 14:41:00,135.17,135.172,135.144,135.145,114500002.0
2005-09-26 14:42:00,135.135,135.147,135.128,135.147,198299995.0
2005-09-26 14:43:00,135.148,135.158,135.125,135.125,132599999.0
2005-09-26 14:44:00,135.142,135.16,135.142,135.16,60900000.0
2005-09-26 14:45:00,135.158,135.193,135.154,135.193,69900000.0
2005-09-26 14:46:00,135.198,135.198,135.178,135.182,58799999.0
2005-09-26 14:47:00,135.183,135.183,135.162,135.165,75000000.0
2005-09-26 14:48:00,135.168,135.195,135.16,135.189,108000000.0
2005-09-26 14:49:00,135.18,135.18,135.167,135.167,99300000.0
2005-09-26 14:50:00,135.183,135.191,135.171,135.171,142099999.0
2005-09-26 14:51:00,135.167,135.185,135.167,135.179,93899998.0
2005-09-26 14:52:00,135.152,135.166,135.132,135.132,141099999.0
2005-09-26 14:53:00,135.122,135.127,135.117,135.12,135799999.0
2005-09-26 14:54:00,135.13,135.132,135.105,135.105,83499999.0
2005-09-26 14:55:00,135.09,135.112,135.09,135.09,114600002.0
2005-09-26 14:56:00,135.088,135.102,135.086,135.092,219300000.0
2005-09-26 14:57:00,135.097,135.097,135.081,135.09,49900000.0
2005-09-26 14:58:00,135.094,135.1,135.083,135.083,92099999.0
2005-09-26 14:59:00,135.097,135.111,135.085,135.098,114100000.0
2005-09-26 15:00:00,135.118,135.121,135.103,135.103,106000002.0
2005-09-26 15:01:00,135.098,135.113,135.097,135.113,72000001.0
2005-09-26 15:02:00,135.11,135.115,135.097,135.115,152300002.0
2005-09-26 15:03:00,135.119,135.126,135.116,135.126,70399999.0
2005-09-26 15:04:00,135.133,135.147,135.131,135.145,110200001.0
2005-09-26 15:05:00,135.13,135.13,135.096,135.096,129600001.0
2005-09-26 15:06:00,135.104,135.11,135.08,135.105,115700000.0
2005-09-26 15:07:00,135.103,135.107,135.09,135.107,50900000.0
2005-09-26 15:08:00,135.119,135.13,135.117,135.13,66300000.0
2005-09-26 15:09:00,135.13,135.165,135.13,135.162,169899998.0
2005-09-26 15:10:00,135.145,135.149,135.132,135.14,89899999.0
2005-09-26 15:11:00,135.138,135.162,135.13,135.162,116699998.0
2005-09-26 15:12:00,135.163,135.203,135.163,135.193,158899999.0
2005-09-26 15:13:00,135.185,135.186,135.159,135.159,111799999.0
2005-09-26 15:14:00,135.162,135.184,135.157,135.184,150800000.0
2005-09-26 15:15:00,135.179,135.199,135.166,135.185,112799998.0
2005-09-26 15:16:00,135.187,135.187,135.174,135.176,120300001.0
2005-09-26 15:17:00,135.183,135.185,135.166,135.166,75200000.0
2005-09-26 15:18:00,135.172,135.181,135.163,135.168,70100000.0
2005-09-26 15:19:00,135.162,135.177,135.162,135.175,62500000.0
2005-09-26 15:20:00,135.169,135.171,135.162,135.168,106699998.0
2005-09-26 15:21:00,135.153,135.153,135.131,135.139,53400000.0
2005-09-26 15:22:00,135.144,135.144,135.134,135.142,54400000.0
2005-09-26 15:23:00,135.138,135.153,135.132,135.153,116799999.0
2005-09-26 15:24:00,135.161,135.161,135.143,135.143,76700000.0
2005-09-26 15:25:00,135.15,135.155,135.147,135.147,27200000.0
2005-09-26 15:26:00,135.151,135.151,135.135,135.143,112499999.0
2005-09-26 15:27:00,135.155,135.173,135.155,135.164,150900000.0
2005-09-26 15:28:00,135.17,135.17,135.148,135.162,83600001.0
2005-09-26 15:29:00,135.156,135.156,135.099,135.113,107900003.0
2005-09-26 15:30:00,135.093,135.097,135.082,135.082,180200001.0
2005-09-26 15:31:00,135.082,135.099,135.082,135.089,71600002.0
2005-09-26 15:32:00,135.095,135.134,135.086,135.133,128800002.0
2005-09-26 15:33:00,135.145,135.145,135.14,135.14,117500000.0
2005-09-26 15:34:00,135.143,135.151,135.138,135.143,71500000.0
2005-09-26 15:35:00,135.148,135.149,135.137,135.137,58399999.0
2005-09-26 15:36:00,135.145,135.145,135.13,135.133,205399997.0
2005-09-26 15:37:00,135.14,135.14,135.135,135.14,88300002.0
2005-09-26 15:38:00,135.131,135.131,135.101,135.101,54399999.0
2005-09-26 15:39:00,135.109,135.124,135.109,135.122,121899998.0
2005-09-26 15:40:00,135.126,135.126,135.1,135.101,92799999.0
2005-09-26 15:41:00,135.098,135.103,135.093,135.095,143999999.0
2005-09-26 15:42:00,135.097,135.121,135.097,135.121,89299998.0
2005-09-26 15:43:00,135.116,135.116,135.101,135.102,21300000.0
2005-09-26 15:44:00,135.1,135.111,135.094,135.096,96000002.0
2005-09-26 15:45:00,135.096,135.123,135.087,135.111,63199999.0
2005-09-26 15:46:00,135.108,135.129,135.108,135.127,58599999.0
2005-09-26 15:47:00,135.133,135.139,135.117,135.13,100699999.0
2005-09-26 15:48:00,135.136,135.145,135.136,135.145,81600002.0
2005-09-26 15:49:00,135.144,135.144,135.121,135.121,15200000.0
2005-09-26 15:50:00,135.117,135.121,135.104,135.104,121000001.0
2005-09-26 15:51:00,135.112,135.141,135.112,135.141,83600001.0
2005-09-26 15:52:00,135.135,135.146,135.131,135.133,97600001.0
2005-09-26 15:53:00,135.143,135.146,135.115,135.115,99900000.0
2005-09-26 15:54:00,135.109,135.122,135.109,135.122,127899999.0
2005-09-26 15:55:00,135.116,135.116,135.105,135.105,125200001.0
2005-09-26 15:56:00,135.113,135.125,135.113,135.125,116600002.0
2005-09-26 15:57:00,135.155,135.161,135.144,135.157,145100000.0
2005-09-26 15:58:00,135.163,135.185,135.163,135.185,58700001.0
2005-09-26 15:59:00,135.188,135.19,135.188,135.19,8000000.0
2005-09-26 16:00:00,135.193,135.2,135.184,135.185,55600000.0
2005-09-26 16:01:00,135.2,135.231,135.2,135.224,34699999.0
2005-09-26 16:02:00,135.228,135.245,135.215,135.225,83400000.0
2005-09-26 16:03:00,135.25,135.25,135.235,135.237,122199997.0
2005-09-26 16:04:00,135.226,135.226,135.203,135.205,46000000.0
2005-09-26 16:05:00,135.197,135.197,135.179,135.192,53600000.0
2005-09-26 16:06:00,135.188,135.194,135.185,135.186,164300000.0
2005-09-26 16:07:00,135.205,135.227,135.205,135.219,44000000.0
2005-09-26 16:08:00,135.224,135.23,135.215,135.228,112400000.0
2005-09-26 16:09:00,135.214,135.22,135.201,135.208,71000000.0
2005-09-26 16:10:00,135.21,135.223,135.199,135.212,75900000.0
2005-09-26 16:11:00,135.205,135.225,135.205,135.225,108600000.0
2005-09-26 16:12:00,135.223,135.238,135.223,135.225,46100000.0
2005-09-26 16:13:00,135.225,135.225,135.195,135.203,162899999.0
2005-09-26 16:14:00,135.21,135.212,135.197,135.197,75500000.0
2005-09-26 16:15:00,135.192,135.198,135.182,135.185,45199999.0
2005-09-26 16:16:00,135.178,135.188,135.169,135.172,83900001.0
2005-09-26 16:17:00,135.184,135.191,135.172,135.173,122000000.0
2005-09-26 16:18:00,135.176,135.184,135.172,135.184,117499998.0
2005-09-26 16:19:00,135.178,135.185,135.172,135.185,65300000.0
2005-09-26 16:20:00,135.198,135.201,135.185,135.185,89200002.0
2005-09-26 16:21:00,135.184,135.19,135.177,135.184,50100000.0
2005-09-26 16:22:00,135.18,135.207,135.18,135.205,144599996.0
2005-09-26 16:23:00,135.203,135.211,135.194,135.204,69000000.0
2005-09-26 16:24:00,135.199,135.21,135.196,135.199,123899998.0
2005-09-26 16:25:00,135.205,135.246,135.205,135.246,74799999.0
2005-09-26 16:26:00,135.246,135.273,135.246,135.248,92500001.0
2005-09-26 16:27:00,135.243,135.263,135.243,135.261,49499999.0
2005-09-26 16:28:00,135.267,135.284,135.267,135.28,77300000.0
2005-09-26 16:29:00,135.274,135.288,135.274,135.278,84499999.0
2005-09-26 16:30:00,135.277,135.283,135.265,135.283,59599998.0
2005-09-26 16:31:00,135.273,135.289,135.273,135.279,84600002.0
2005-09-26 16:32:00,135.263,135.263,135.256,135.261,58300000.0
2005-09-26 16:33:00,135.253,135.253,135.235,135.242,128200000.0
2005-09-26 16:34:00,135.246,135.259,135.245,135.252,83200000.0
2005-09-26 16:35:00,135.262,135.265,135.252,135.257,125400001.0
2005-09-26 16:36:00,135.252,135.285,135.252,135.263,118900000.0
2005-09-26 16:37:00,135.256,135.263,135.256,135.261,85200001.0
2005-09-26 16:38:00,135.26,135.265,135.255,135.265,98200002.0
2005-09-26 16:39:00,135.255,135.255,135.238,135.255,79299999.0
2005-09-26 16:40:00,135.248,135.257,135.239,135.248,172099998.0
2005-09-26 16:41:00,135.247,135.247,135.233,135.246,87400002.0
2005-09-26 16:42:00,135.255,135.255,135.24,135.24,59900001.0
2005-09-26 16:43:00,135.24,135.24,135.223,135.225,32600000.0
2005-09-26 16:44:00,135.229,135.24,135.227,135.232,110400002.0
2005-09-26 16:45:00,135.24,135.241,135.218,135.218,60200000.0
2005-09-26 16:46:00,135.211,135.218,135.202,135.213,73500000.0
2005-09-26 16:47:00,135.218,135.229,135.215,135.225,136800001.0
2005-09-26 16:48:00,135.223,135.235,135.22,135.23,75899999.0
2005-09-26 16:49:00,135.233,135.235,135.222,135.23,94299999.0
2005-09-26 16:50:00,135.236,135.236,135.225,135.225,87499999.0
2005-09-26 16:51:00,135.226,135.227,135.21,135.227,119100000.0
2005-09-26 16:52:00,135.224,135.224,135.197,135.197,42600000.0
2005-09-26 16:53:00,135.197,135.203,135.188,135.19,139299999.0
2005-09-26 16:54:00,135.188,135.195,135.181,135.195,56000000.0
2005-09-26 16:55:00,135.193,135.195,135.182,135.19,230700000.0
2005-09-26 16:56:00,135.194,135.194,135.165,135.172,78200000.0
2005-09-26 16:57:00,135.174,135.182,135.173,135.173,68699999.0
2005-09-26 16:58:00,135.174,135.179,135.152,135.158,145399996.0
2005-09-26 16:59:00,135.16,135.169,135.153,135.153,113099997.0
2005-09-26 17:00:00,135.146,135.151,135.12,135.151,133100003.0
2005-09-26 17:01:00,135.152,135.153,135.137,135.137,66800002.0
2005-09-26 17:02:00,135.128,135.137,135.125,135.137,110200001.0
2005-09-26 17:03:00,135.132,135.152,135.132,135.139,86500000.0
2005-09-26 17:04:00,135.135,135.151,135.131,135.151,130700000.0
2005-09-26 17:05:00,135.145,135.145,135.131,135.133,48000000.0
2005-09-26 17:06:00,135.139,135.149,135.136,135.149,44100000.0
2005-09-26 17:07:00,135.145,135.15,135.135,135.148,191899997.0
2005-09-26 17:08:00,135.154,135.162,135.143,135.143,129900001.0
2005-09-26 17:09:00,135.139,135.139,135.127,135.128,79099999.0
2005-09-26 17:10:00,135.125,135.138,135.125,135.132,83900000.0
2005-09-26 17:11:00,135.139,135.139,135.128,135.128,138100002.0
2005-09-26 17:12:00,135.125,135.139,135.123,135.129,86100000.0
2005-09-26 17:13:00,135.127,135.139,135.127,135.137,66400000.0
2005-09-26 17:14:00,135.144,135.153,135.143,135.153,133400001.0
2005-09-26 17:15:00,135.143,135.143,135.131,135.139,96000001.0
2005-09-26 17:16:00,135.142,135.148,135.139,135.148,97399999.0
2005-09-26 17:17:00,135.148,135.148,135.124,135.137,85399999.0
2005-09-26 17:18:00,135.142,135.147,135.13,135.147,111599997.0
2005-09-26 17:19:00,135.157,135.167,135.152,135.167,94600000.0
2005-09-26 17:20:00,135.168,135.18,135.163,135.18,81499998.0
2005-09-26 17:21:00,135.175,135.175,135.162,135.169,76400001.0
2005-09-26 17:22:00,135.172,135.191,135.172,135.18,59899999.0
2005-09-26 17:23:00,135.172,135.192,135.168,135.192,52200000.0
2005-09-26 17:24:00,135.203,135.21,135.187,135.187,101499999.0
2005-09-26 17:25:00,135.178,135.2,135.172,135.2,59100000.0
2005-09-26 17:26:00,135.178,135.183,135.172,135.172,103100000.0
2005-09-26 17:27:00,135.164,135.173,135.163,135.173,68299999.0
2005-09-26 17:28:00,135.178,135.197,135.165,135.184,113500000.0
2005-09-26 17:29:00,135.183,135.205,135.182,135.205,77599999.0
2005-09-26 17:30:00,135.209,135.231,135.209,135.226,77500001.0
2005-09-26 17:31:00,135.232,135.24,135.227,135.234,59600000.0
2005-09-26 17:32:00,135.243,135.25,135.235,135.238,133700001.0
2005-09-26 17:33:00,135.229,135.267,135.229,135.264,115700001.0
2005-09-26 17:34:00,135.267,135.278,135.264,135.277,105500000.0
2005-09-26 17:35:00,135.273,135.28,135.262,135.262,93000000.0
2005-09-26 17:36:00,135.268,135.274,135.262,135.262,50799999.0
2005-09-26 17:37:00,135.263,135.272,135.263,135.268,13100000.0
2005-09-26 17:38:00,135.272,135.274,135.265,135.265,81999999.0
2005-09-26 17:39:00,135.265,135.301,135.259,135.285,122600000.0
2005-09-26 17:40:00,135.292,135.316,135.292,135.311,71800001.0
2005-09-26 17:41:00,135.319,135.326,135.312,135.323,153599997.0
2005-09-26 17:42:00,135.327,135.34,135.32,135.334,133000000.0
2005-09-26 17:43:00,135.332,135.338,135.325,135.329,174500005.0
2005-09-26 17:44:00,135.34,135.362,135.338,135.362,76999998.0
2005-09-26 17:45:00,135.358,135.358,135.343,135.343,108499998.0
2005-09-26 17:46:00,135.343,135.345,135.337,135.34,47900002.0
2005-09-26 17:47:00,135.349,135.374,135.33,135.374,122100000.0
2005-09-26 17:48:00,135.385,135.394,135.374,135.38,122200001.0
2005-09-26 17:49:00,135.369,135.369,135.339,135.345,76000000.0
2005-09-26 17:50:00,135.344,135.35,135.33,135.336,72299999.0
2005-09-26 17:51:00,135.34,135.348,135.323,135.323,112500001.0
2005-09-26 17:52:00,135.309,135.322,135.301,135.322,134300003.0
2005-09-26 17:53:00,135.316,135.321,135.311,135.315,59999999.0
2005-09-26 17:54:00,135.31,135.31,135.27,135.298,178200001.0
2005-09-26 17:55:00,135.308,135.33,135.308,135.33,12900000.0
2005-09-26 17:56:00,135.335,135.344,135.325,135.344,41600000.0
2005-09-26 17:57:00,135.343,135.343,135.322,135.333,100399998.0
2005-09-26 17:58:00,135.335,135.339,135.321,135.327,148300000.0
2005-09-26 17:59:00,135.339,135.352,135.335,135.335,106399998.0
2005-09-26 18:00:00,135.325,135.343,135.313,135.343,147500005.0
2005-09-26 18:01:00,135.344,135.352,135.331,135.341,1614099992.0
2005-09-26 18:02:00,135.338,135.343,135.325,135.332,2138800000.0
2005-09-26 18:03:00,135.34,135.35,135.34,135.34,1274599995.0
2005-09-26 18:04:00,135.333,135.35,135.33,135.332,1274599995.0
2005-09-26 18:05:00,135.33,135.345,135.317,135.328,1453299998.0
2005-09-26 18:06:00,135.325,135.331,135.315,135.318,1017799997.0
2005-09-26 18:07:00,135.323,135.332,135.316,135.325,1840899996.0
2005-09-26 18:08:00,135.323,135.328,135.302,135.315,1776599991.0
2005-09-26 18:09:00,135.311,135.311,135.284,135.284,1200099993.0
2005-09-26 18:10:00,135.289,135.309,135.289,135.292,995199997.0
2005-09-26 18:11:00,135.296,135.306,135.28,135.29,649500001.0
2005-09-26 18:12:00,135.293,135.319,135.291,135.3,797000002.0
2005-09-26 18:13:00,135.308,135.325,135.307,135.322,1119599997.0
2005-09-26 18:14:00,135.325,135.331,135.318,135.325,1438599995.0
2005-09-26 18:15:00,135.329,135.341,135.325,135.329,1835900002.0
2005-09-26 18:16:00,135.335,135.366,135.333,135.345,1622900010.0
2005-09-26 18:17:00,135.345,135.346,135.33,135.337,651499997.0
2005-09-26 18:18:00,135.339,135.352,135.337,135.352,599199996.0
2005-09-26 18:19:00,135.353,135.353,135.333,135.34,731100004.0
2005-09-26 18:20:00,135.341,135.363,135.341,135.352,1386999991.0
2005-09-26 18:21:00,135.358,135.366,135.349,135.352,1034100003.0
2005-09-26 18:22:00,135.342,135.36,135.335,135.36,995799991.0
2005-09-26 18:23:00,135.358,135.361,135.344,135.353,1490299997.0
2005-09-26 18:24:00,135.353,135.369,135.352,135.357,1188899998.0
2005-09-26 18:25:00,135.358,135.358,135.338,135.341,1289699999.0
2005-09-26 18:26:00,135.342,135.361,135.341,135.361,971299997.0
2005-09-26 18:27:00,135.362,135.371,135.356,135.357,715699996.0
2005-09-26 18:28:00,135.365,135.376,135.363,135.363,693000001.0
2005-09-26 18:29:00,135.36,135.366,135.352,135.358,974700001.0
2005-09-26 18:30:00,135.348,135.351,135.327,135.341,476899996.0
2005-09-26 18:31:00,135.348,135.352,135.335,135.339,837100001.0
2005-09-26 18:32:00,135.33,135.338,135.319,135.323,1216099995.0
2005-09-26 18:33:00,135.323,135.334,135.316,135.318,1478800003.0
2005-09-26 18:34:00,135.313,135.321,135.304,135.307,1007999993.0
2005-09-26 18:35:00,135.318,135.326,135.298,135.325,1094899990.0
2005-09-26 18:36:00,135.327,135.334,135.317,135.333,811199999.0
2005-09-26 18:37:00,135.33,135.33,135.309,135.319,609800000.0
2005-09-26 18:38:00,135.323,135.323,135.307,135.307,316899999.0
2005-09-26 18:39:00,135.309,135.315,135.303,135.31,373899996.0
2005-09-26 18:40:00,135.304,135.316,135.299,135.305,1096999998.0
2005-09-26 18:41:00,135.311,135.313,135.305,135.307,441700001.0
2005-09-26 18:42:00,135.305,135.313,135.294,135.306,818899999.0
2005-09-26 18:43:00,135.31,135.319,135.309,135.318,241099998.0
2005-09-26 18:44:00,135.318,135.327,135.314,135.317,342800000.0
2005-09-26 18:45:00,135.3,135.32,135.296,135.308,318700004.0
2005-09-26 18:46:00,135.312,135.324,135.31,135.317,593299996.0
2005-09-26 18:47:00,135.311,135.322,135.31,135.31,232899998.0
2005-09-26 18:48:00,135.309,135.32,135.302,135.312,660700003.0
2005-09-26 18:49:00,135.314,135.334,135.308,135.333,518400005.0
2005-09-26 18:50:00,135.34,135.361,135.334,135.35,607500000.0
2005-09-26 18:51:00,135.348,135.353,135.342,135.342,667000000.0
2005-09-26 18:52:00,135.343,135.343,135.323,135.332,696099993.0
2005-09-26 18:53:00,135.334,135.351,135.334,135.345,1111000001.0
2005-09-26 18:54:00,135.344,135.344,135.317,135.328,812099998.0
2005-09-26 18:55:00,135.328,135.369,135.328,135.36,778800006.0
2005-09-26 18:56:00,135.363,135.365,135.354,135.356,369200001.0
2005-09-26 18:57:00,135.355,135.355,135.339,135.339,675400005.0
2005-09-26 18:58:00,135.346,135.354,135.324,135.348,681100000.0
2005-09-26 18:59:00,135.354,135.356,135.324,135.348,901399995.0
2005-09-26 19:00:00,135.347,135.368,135.346,135.362,272699997.0
2005-09-26 19:01:00,135.345,135.345,135.325,135.325,390799997.0
2005-09-26 19:02:00,135.318,135.328,135.315,135.318,318999998.0
2005-09-26 19:03:00,135.315,135.352,135.315,135.331,610899997.0
2005-09-26 19:04:00,135.33,135.337,135.315,135.315,341700003.0
2005-09-26 19:05:00,135.315,135.318,135.293,135.298,612800006.0
2005-09-26 19:06:00,135.297,135.313,135.294,135.309,939099992.0
2005-09-26 19:07:00,135.313,135.332,135.311,135.316,1023100002.0
2005-09-26 19:08:00,135.317,135.317,135.298,135.31,766100002.0
2005-09-26 19:09:00,135.314,135.323,135.303,135.318,771299998.0
2005-09-26 19:10:00,135.329,135.347,135.329,135.34,217399998.0
2005-09-26 19:11:00,135.34,135.349,135.336,135.343,366400003.0
2005-09-26 19:12:00,135.357,135.357,135.342,135.353,346800000.0
2005-09-26 19:13:00,135.355,135.355,135.35,135.355,74699999.0
2005-09-26 19:14:00,135.353,135.367,135.353,135.36,264499999.0
2005-09-26 19:15:00,135.356,135.373,135.354,135.365,936800000.0
2005-09-26 19:16:00,135.366,135.374,135.357,135.373,446799999.0
2005-09-26 19:17:00,135.372,135.382,135.372,135.377,430599998.0
2005-09-26 19:18:00,135.379,135.388,135.372,135.388,398699999.0
2005-09-26 19:19:00,135.385,135.385,135.362,135.362,585199998.0
2005-09-26 19:20:00,135.37,135.39,135.368,135.386,352400004.0
2005-09-26 19:21:00,135.392,135.392,135.377,135.38,331299999.0
2005-09-26 19:22:00,135.378,135.378,135.367,135.367,148699998.0
2005-09-26 19:23:00,135.372,135.372,135.349,135.367,1101200001.0
2005-09-26 19:24:00,135.363,135.363,135.326,135.332,640899997.0
2005-09-26 19:25:00,135.32,135.345,135.306,135.345,563599994.0
2005-09-26 19:26:00,135.348,135.359,135.34,135.345,1165199999.0
2005-09-26 19:27:00,135.345,135.363,135.344,135.345,647999998.0
2005-09-26 19:28:00,135.343,135.358,135.342,135.342,572200002.0
2005-09-26 19:29:00,135.34,135.354,135.336,135.354,460399997.0
2005-09-26 19:30:00,135.348,135.351,135.314,135.314,637800006.0
2005-09-26 19:31:00,135.311,135.318,135.306,135.316,694599997.0
2005-09-26 19:32:00,135.321,135.332,135.315,135.315,914300007.0
2005-09-26 19:33:00,135.312,135.342,135.312,135.342,625100007.0
2005-09-26 19:34:00,135.339,135.339,135.32,135.322,982300002.0
2005-09-26 19:35:00,135.313,135.328,135.309,135.31,413899996.0
2005-09-26 19:36:00,135.315,135.315,135.305,135.31,446000002.0
2005-09-26 19:37:00,135.312,135.343,135.312,135.343,67899999.0
2005-09-26 19:38:00,135.364,135.401,135.348,135.388,451999996.0
2005-09-26 19:39:00,135.397,135.405,135.385,135.4,686499997.0
2005-09-26 19:40:00,135.405,135.405,135.388,135.398,531300000.0
2005-09-26 19:41:00,135.404,135.406,135.391,135.393,884599998.0
2005-09-26 19:42:00,135.403,135.418,135.4,135.4,332900001.0
2005-09-26 19:43:00,135.398,135.402,135.387,135.387,189099999.0
2005-09-26 19:44:00,135.388,135.417,135.388,135.408,439199996.0
2005-09-26 19:45:00,135.41,135.418,135.405,135.417,157599999.0
2005-09-26 19:46:00,135.416,135.416,135.395,135.402,300199998.0
2005-09-26 19:47:00,135.4,135.405,135.396,135.405,126199999.0
2005-09-26 19:48:00,135.415,135.448,135.409,135.447,718599996.0
2005-09-26 19:49:00,135.447,135.45,135.424,135.447,302400004.0
2005-09-26 19:50:00,135.445,135.445,135.417,135.425,411599994.0
2005-09-26 19:51:00,135.419,135.424,135.407,135.415,429200001.0
2005-09-26 19:52:00,135.419,135.426,135.407,135.414,470699996.0
2005-09-26 19:53:00,135.418,135.421,135.407,135.41,578000001.0
2005-09-26 19:54:00,135.405,135.411,135.397,135.406,336599997.0
2005-09-26 19:55:00,135.405,135.405,135.382,135.39,224899996.0
2005-09-26 19:56:00,135.383,135.404,135.383,135.398,470999996.0
2005-09-26 19:57:00,135.387,135.403,135.371,135.378,582100000.0
2005-09-26 19:58:00,135.38,135.392,135.379,135.386,799599997.0
2005-09-26 19:59:00,135.388,135.393,135.378,135.379,541900004.0
2005-09-26 20:00:00,135.382,135.382,135.361,135.362,152599999.0
2005-09-26 20:01:00,135.358,135.362,135.348,135.351,361700002.0
2005-09-26 20:02:00,135.351,135.371,135.348,135.367,381499994.0
2005-09-26 20:03:00,135.377,135.384,135.375,135.379,222099999.0
2005-09-26 20:04:00,135.384,135.397,135.383,135.383,446600006.0
2005-09-26 20:05:00,135.379,135.382,135.367,135.378,529299999.0
2005-09-26 20:06:00,135.382,135.382,135.368,135.377,536600000.0
2005-09-26 20:07:00,135.375,135.386,135.369,135.386,224199998.0
2005-09-26 20:08:00,135.387,135.387,135.366,135.371,666600001.0
2005-09-26 20:09:00,135.371,135.379,135.364,135.369,436899999.0
2005-09-26 20:10:00,135.363,135.371,135.362,135.363,305799997.0
2005-09-26 20:11:00,135.372,135.41,135.372,135.41,634900000.0
2005-09-26 20:12:00,135.411,135.429,135.405,135.42,883799994.0
2005-09-26 20:13:00,135.416,135.42,135.404,135.407,322700000.0
2005-09-26 20:14:00,135.409,135.42,135.401,135.416,375699999.0
2005-09-26 20:15:00,135.427,135.432,135.407,135.407,901700004.0
2005-09-26 20:16:00,135.4,135.4,135.359,135.359,417399998.0
2005-09-26 20:17:00,135.356,135.368,135.355,135.367,228900000.0
2005-09-26 20:18:00,135.368,135.368,135.363,135.368,183399999.0
2005-09-26 20:19:00,135.37,135.375,135.365,135.365,460099998.0
2005-09-26 20:20:00,135.362,135.362,135.338,135.343,280500000.0
2005-09-26 20:21:00,135.337,135.346,135.326,135.333,402600002.0
2005-09-26 20:22:00,135.322,135.329,135.315,135.326,632000000.0
2005-09-26 20:23:00,135.332,135.343,135.325,135.335,537299999.0
2005-09-26 20:24:00,135.339,135.339,135.33,135.332,171800000.0
2005-09-26 20:25:00,135.324,135.346,135.324,135.338,323700000.0
2005-09-26 20:26:00,135.343,135.382,135.343,135.371,373800000.0
2005-09-26 20:27:00,135.371,135.384,135.364,135.365,577499996.0
2005-09-26 20:28:00,135.35,135.355,135.34,135.355,1067299991.0
2005-09-26 20:29:00,135.359,135.38,135.359,135.376,935000002.0
2005-09-26 20:30:00,135.365,135.367,135.35,135.365,1738699988.0
2005-09-26 20:31:00,135.37,135.375,135.36,135.37,1242499999.0
2005-09-26 20:32:00,135.368,135.374,135.353,135.354,1321200003.0
2005-09-26 20:33:00,135.351,135.381,135.34,135.381,502099998.0
2005-09-26 20:34:00,135.377,135.377,135.36,135.37,413100004.0
2005-09-26 20:35:00,135.369,135.371,135.347,135.368,446199997.0
2005-09-26 20:36:00,135.368,135.368,135.355,135.367,567299992.0
2005-09-26 20:37:00,135.371,135.383,135.365,135.371,393100000.0
2005-09-26 20:38:00,135.38,135.4,135.38,135.39,818100000.0
2005-09-26 20:39:00,135.39,135.398,135.382,135.39,816299997.0
2005-09-26 20:40:00,135.385,135.396,135.382,135.383,1101600000.0
2005-09-26 20:41:00,135.375,135.387,135.374,135.379,361600002.0
2005-09-26 20:42:00,135.378,135.387,135.369,135.378,298000000.0
2005-09-26 20:43:00,135.38,135.391,135.373,135.379,364500000.0
2005-09-26 20:44:00,135.381,135.406,135.38,135.406,755600000.0
2005-09-26 20:45:00,135.42,135.426,135.404,135.405,675299991.0
2005-09-26 20:46:00,135.406,135.413,135.389,135.4,591200004.0
2005-09-26 20:47:00,135.4,135.422,135.399,135.407,795500000.0
2005-09-26 20:48:00,135.407,135.422,135.385,135.403,489300003.0
2005-09-26 20:49:00,135.409,135.412,135.403,135.407,386999995.0
2005-09-26 20:50:00,135.405,135.435,135.405,135.413,1026999992.0
2005-09-26 20:51:00,135.418,135.442,135.418,135.428,488199995.0
2005-09-26 20:52:00,135.423,135.465,135.41,135.465,289799996.0
2005-09-26 20:53:00,135.47,135.484,135.465,135.477,835999999.0
2005-09-26 20:54:00,135.483,135.509,135.479,135.48,272999998.0
2005-09-26 20:55:00,135.47,135.484,135.463,135.47,1087399998.0
2005-09-26 20:56:00,135.466,135.478,135.45,135.45,774499997.0
2005-09-26 20:57:00,135.445,135.463,135.437,135.437,655199997.0
2005-09-26 20:58:00,135.445,135.448,135.421,135.433,1022600006.0
2005-09-26 20:59:00,135.429,135.442,135.408,135.43,1078499992.0
2005-09-26 21:00:00,135.42,135.447,135.405,135.414,995199992.0
2005-09-26 21:01:00,135.418,135.45,135.403,135.441,849199999.0
2005-09-26 21:02:00,135.443,135.462,135.443,135.455,544299998.0
2005-09-26 21:03:00,135.451,135.462,135.436,135.436,731400003.0
2005-09-26 21:04:00,135.439,135.456,135.435,135.456,636999994.0
2005-09-26 21:05:00,135.458,135.46,135.447,135.448,682299999.0
2005-09-26 21:06:00,135.443,135.459,135.443,135.447,655100002.0
2005-09-26 21:07:00,135.453,135.466,135.446,135.453,555600002.0
2005-09-26 21:08:00,135.453,135.463,135.45,135.453,484900002.0
2005-09-26 21:09:00,135.467,135.482,135.465,135.465,166699999.0
2005-09-26 21:10:00,135.461,135.477,135.461,135.475,267099998.0
2005-09-26 21:11:00,135.472,135.483,135.464,135.483,269899999.0
2005-09-26 21:12:00,135.495,135.505,135.487,135.5,484600004.0
2005-09-26 21:13:00,135.502,135.515,135.502,135.509,535499998.0
2005-09-26 21:14:00,135.493,135.508,135.486,135.499,643499997.0
2005-09-26 21:15:00,135.497,135.497,135.482,135.485,773399992.0
2005-09-26 21:16:00,135.482,135.488,135.475,135.488,661700003.0
2005-09-26 21:17:00,135.483,135.492,135.477,135.486,932099996.0
2005-09-26 21:18:00,135.493,135.513,135.488,135.513,256000000.0
2005-09-26 21:19:00,135.521,135.521,135.498,135.506,639999999.0
2005-09-26 21:20:00,135.515,135.531,135.512,135.518,1100800003.0
2005-09-26 21:21:00,135.523,135.543,135.52,135.52,570900002.0
2005-09-26 21:22:00,135.518,135.525,135.503,135.511,936500002.0
2005-09-26 21:23:00,135.51,135.523,135.503,135.518,545000001.0
2005-09-26 21:24:00,135.511,135.513,135.493,135.499,608400005.0
2005-09-26 21:25:00,135.505,135.505,135.492,135.5,673399987.0
2005-09-26 21:26:00,135.493,135.495,135.477,135.477,357399998.0
2005-09-26 21:27:00,135.482,135.491,135.471,135.48,133500001.0
2005-09-26 21:28:00,135.484,135.508,135.484,135.492,120199999.0
2005-09-26 21:29:00,135.492,135.506,135.491,135.495,228300001.0
2005-09-26 21:30:00,135.492,135.505,135.492,135.497,305100000.0
2005-09-26 21:31:00,135.51,135.528,135.51,135.528,112100001.0
2005-09-26 21:32:00,135.527,135.539,135.509,135.514,614399995.0
2005-09-26 21:33:00,135.509,135.518,135.504,135.512,165199999.0
2005-09-26 21:34:00,135.509,135.513,135.5,135.5,269400000.0
2005-09-26 21:35:00,135.489,135.489,135.424,135.424,268000000.0
2005-09-26 21:36:00,135.43,135.433,135.419,135.425,213300002.0
2005-09-26 21:37:00,135.435,135.44,135.427,135.435,142000001.0
2005-09-26 21:38:00,135.424,135.453,135.418,135.453,116499998.0
2005-09-26 21:39:00,135.453,135.463,135.439,135.442,305599998.0
2005-09-26 21:40:00,135.438,135.443,135.428,135.443,253500001.0
2005-09-26 21:41:00,135.443,135.443,135.429,135.434,57200000.0
2005-09-26 21:42:00,135.436,135.444,135.435,135.436,284100005.0
2005-09-26 21:43:00,135.438,135.443,135.432,135.438,400000001.0
2005-09-26 21:44:00,135.438,135.442,135.427,135.43,859100001.0
2005-09-26 21:45:00,135.433,135.439,135.432,135.437,336299997.0
2005-09-26 21:46:00,135.437,135.442,135.421,135.426,568700002.0
2005-09-26 21:47:00,135.432,135.44,135.427,135.43,403299996.0
2005-09-26 21:48:00,135.427,135.432,135.411,135.411,182000002.0
2005-09-26 21:49:00,135.385,135.401,135.38,135.381,142999998.0
2005-09-26 21:50:00,135.38,135.387,135.374,135.378,56000000.0
2005-09-26 21:51:00,135.37,135.381,135.352,135.381,181000001.0
2005-09-26 21:52:00,135.374,135.384,135.37,135.37,117000001.0
2005-09-26 21:53:00,135.367,135.373,135.367,135.373,63900000.0
2005-09-26 21:54:00,135.371,135.371,135.354,135.367,167200002.0
2005-09-26 21:55:00,135.378,135.379,135.373,135.379,42400000.0
2005-09-26 21:56:00,135.391,135.41,135.391,135.41,12500000.0
2005-09-26 21:57:00,135.412,135.422,135.407,135.414,79900001.0
2005-09-26 21:58:00,135.408,135.426,135.407,135.426,60600000.0
2005-09-26 21:59:00,135.415,135.415,135.393,135.415,169399998.0
2005-09-26 22:00:00,135.407,135.415,135.391,135.391,144300000.0
2005-09-26 22:01:00,135.393,135.412,135.393,135.396,410299995.0
2005-09-26 22:02:00,135.379,135.392,135.362,135.362,601099998.0
2005-09-26 22:03:00,135.372,135.386,135.372,135.386,192099999.0
2005-09-26 22:04:00,135.394,135.402,135.367,135.367,262000003.0
2005-09-26 22:05:00,135.357,135.365,135.345,135.345,131800000.0
2005-09-26 22:06:00,135.35,135.368,135.35,135.368,72199999.0
2005-09-26 22:07:00,135.373,135.388,135.369,135.369,119200002.0
2005-09-26 22:08:00,135.366,135.376,135.364,135.368,161099999.0
2005-09-26 22:09:00,135.367,135.384,135.367,135.381,94200001.0
2005-09-26 22:10:00,135.382,135.403,135.382,135.4,187499999.0
2005-09-26 22:11:00,135.395,135.405,135.391,135.405,140000001.0
2005-09-26 22:12:00,135.408,135.419,135.404,135.409,198900000.0
2005-09-26 22:13:00,135.408,135.408,135.393,135.403,134400000.0
2005-09-26 22:14:00,135.401,135.401,135.377,135.386,159500000.0
2005-09-26 22:15:00,135.395,135.418,135.395,135.395,165200000.0
2005-09-26 22:16:00,135.399,135.404,135.397,135.398,172599996.0
2005-09-26 22:17:00,135.388,135.395,135.378,135.395,64600001.0
2005-09-26 22:18:00,135.397,135.398,135.392,135.398,176900004.0
2005-09-26 22:19:00,135.398,135.401,135.392,135.398,84500000.0
2005-09-26 22:20:00,135.398,135.398,135.388,135.389,113100000.0
2005-09-26 22:21:00,135.396,135.401,135.396,135.401,89400003.0
2005-09-26 22:22:00,135.4,135.401,135.391,135.397,155999999.0
2005-09-26 22:23:00,135.4,135.405,135.386,135.392,206499997.0
2005-09-26 22:24:00,135.392,135.398,135.392,135.397,104899999.0
2005-09-26 22:25:00,135.398,135.405,135.395,135.395,253599997.0
2005-09-26 22:26:00,135.387,135.393,135.379,135.385,94900001.0
2005-09-26 22:27:00,135.38,135.384,135.364,135.375,815400000.0
2005-09-26 22:28:00,135.372,135.372,135.359,135.365,230900002.0
2005-09-26 22:29:00,135.365,135.365,135.353,135.353,36000000.0
2005-09-26 22:30:00,135.355,135.377,135.355,135.377,123899999.0
2005-09-26 22:31:00,135.38,135.385,135.378,135.379,57600000.0
2005-09-26 22:32:00,135.382,135.382,135.373,135.382,212799998.0
2005-09-26 22:33:00,135.391,135.406,135.381,135.406,222800002.0
2005-09-26 22:34:00,135.408,135.408,135.391,135.4,243200002.0
2005-09-26 22:35:00,135.397,135.404,135.392,135.397,138700000.0
2005-09-26 22:36:00,135.404,135.41,135.397,135.403,312299999.0
2005-09-26 22:37:00,135.408,135.422,135.408,135.422,263400000.0
2005-09-26 22:38:00,135.419,135.422,135.402,135.42,234199998.0
2005-09-26 22:39:00,135.419,135.419,135.398,135.398,284600001.0
2005-09-26 22:40:00,135.394,135.411,135.385,135.392,340699999.0
2005-09-26 22:41:00,135.397,135.397,135.382,135.382,156999999.0
2005-09-26 22:42:00,135.39,135.39,135.382,135.385,210900002.0
2005-09-26 22:43:00,135.39,135.39,135.38,135.38,113400002.0
2005-09-26 22:44:00,135.383,135.39,135.382,135.382,268600001.0
2005-09-26 22:45:00,135.379,135.382,135.369,135.373,458700006.0
2005-09-26 22:46:00,135.381,135.39,135.381,135.39,78600000.0
2005-09-26 22:47:00,135.39,135.395,135.382,135.382,165499997.0
2005-09-26 22:48:00,135.377,135.384,135.376,135.384,303099999.0
2005-09-26 22:49:00,135.385,135.39,135.371,135.381,258799996.0
2005-09-26 22:50:00,135.383,135.389,135.382,135.385,102300001.0
2005-09-26 22:51:00,135.382,135.384,135.369,135.369,147599997.0
2005-09-26 22:52:00,135.374,135.379,135.363,135.379,170600001.0
2005-09-26 22:53:00,135.372,135.38,135.363,135.366,215299997.0
2005-09-26 22:54:00,135.378,135.38,135.353,135.368,82700001.0
2005-09-26 22:55:00,135.366,135.393,135.366,135.391,144500002.0
2005-09-26 22:56:00,135.4,135.4,135.381,135.4,90200000.0
2005-09-26 22:57:00,135.397,135.405,135.397,135.397,238500002.0
2005-09-26 22:58:00,135.403,135.409,135.397,135.397,106300000.0
2005-09-26 22:59:00,135.4,135.4,135.375,135.385,113400000.0
2005-09-26 23:00:00,135.353,135.382,135.339,135.38,64800000.0
2005-09-26 23:01:00,135.345,135.367,135.312,135.329,69900000.0
2005-09-26 23:02:00,135.325,135.34,135.295,135.34,166700003.0
2005-09-26 23:03:00,135.345,135.375,135.33,135.359,88799999.0
2005-09-26 23:04:00,135.367,135.372,135.347,135.359,96799999.0
2005-09-26 23:05:00,135.357,135.376,135.339,135.346,96400000.0
2005-09-26 23:06:00,135.354,135.372,135.336,135.34,130199999.0
2005-09-26 23:07:00,135.351,135.384,135.351,135.365,152700002.0
2005-09-26 23:08:00,135.352,135.366,135.347,135.362,90300001.0
2005-09-26 23:09:00,135.355,135.369,135.323,135.369,92199998.0
2005-09-26 23:10:00,135.32,135.37,135.32,135.357,137200002.0
2005-09-26 23:11:00,135.355,135.364,135.297,135.297,114300001.0
2005-09-26 23:12:00,135.315,135.346,135.315,135.322,110000002.0
2005-09-26 23:13:00,135.328,135.369,135.328,135.368,46400000.0
2005-09-26 23:14:00,135.332,135.382,135.332,135.378,121700002.0
2005-09-26 23:15:00,135.369,135.401,135.359,135.396,82500000.0
2005-09-26 23:16:00,135.373,135.415,135.365,135.406,98200002.0
2005-09-26 23:17:00,135.406,135.418,135.378,135.378,130100000.0
2005-09-26 23:18:00,135.38,135.438,135.38,135.422,94100000.0
2005-09-26 23:19:00,135.335,135.392,135.334,135.375,52799999.0
2005-09-26 23:20:00,135.42,135.42,135.341,135.361,157100001.0
2005-09-26 23:21:00,135.354,135.384,135.354,135.365,76900000.0
2005-09-26 23:22:00,135.355,135.391,135.331,135.391,79200001.0
2005-09-26 23:23:00,135.39,135.401,135.378,135.401,86700001.0
2005-09-26 23:24:00,135.379,135.395,135.371,135.387,100700000.0
2005-09-26 23:25:00,135.402,135.406,135.364,135.366,123100000.0
2005-09-26 23:26:00,135.38,135.397,135.364,135.393,108199999.0
2005-09-26 23:27:00,135.41,135.42,135.399,135.409,65100000.0
2005-09-26 23:28:00,135.395,135.419,135.39,135.413,100300000.0
2005-09-26 23:29:00,135.406,135.433,135.394,135.416,121199999.0
2005-09-26 23:30:00,135.438,135.438,135.405,135.417,101200002.0
2005-09-26 23:31:00,135.395,135.409,135.377,135.405,146400000.0
2005-09-26 23:32:00,135.392,135.42,135.392,135.406,63999999.0
2005-09-26 23:33:00,135.382,135.399,135.36,135.39,84600000.0
2005-09-26 23:34:00,135.358,135.39,135.355,135.378,185200002.0
2005-09-26 23:35:00,135.38,135.407,135.356,135.407,80200001.0
2005-09-26 23:36:00,135.378,135.4,135.349,135.349,126000000.0
2005-09-26 23:37:00,135.375,135.414,135.37,135.391,100500001.0
2005-09-26 23:38:00,135.365,135.409,135.365,135.388,183199997.0
2005-09-26 23:39:00,135.397,135.407,135.365,135.379,95399998.0
2005-09-26 23:40:00,135.412,135.413,135.385,135.389,183700001.0
2005-09-26 23:41:00,135.38,135.404,135.374,135.404,78499999.0
2005-09-26 23:42:00,135.405,135.405,135.4,135.4,40800000.0
2005-09-26 23:43:00,135.39,135.39,135.377,135.39,96899999.0
2005-09-26 23:44:00,135.385,135.399,135.385,135.399,147900001.0
2005-09-26 23:45:00,135.415,135.419,135.395,135.404,99400000.0
2005-09-26 23:46:00,135.4,135.4,135.4,135.4,8800000.0
2005-09-26 23:47:00,135.398,135.405,135.395,135.4,101799999.0
2005-09-26 23:48:00,135.373,135.4,135.373,135.396,114300000.0
2005-09-26 23:49:00,135.4,135.4,135.392,135.392,27500000.0
2005-09-26 23:50:00,135.396,135.396,135.383,135.383,68600000.0
2005-09-26 23:51:00,135.38,135.402,135.377,135.377,105700001.0
2005-09-26 23:52:00,135.381,135.386,135.373,135.373,115700002.0
2005-09-26 23:53:00,135.376,135.38,135.364,135.37,127699998.0
2005-09-26 23:54:00,135.389,135.389,135.37,135.375,70699999.0
2005-09-26 23:55:00,135.375,135.383,135.369,135.372,93800002.0
2005-09-26 23:56:00,135.374,135.383,135.357,135.383,75200000.0
2005-09-26 23:57:00,135.383,135.383,135.366,135.369,78500000.0
2005-09-26 23:58:00,135.365,135.37,135.359,135.37,102699998.0
2005-09-26 23:59:00,135.371,135.383,135.368,135.383,101800001.0
2005-09-27 00:00:00,135.37,135.383,135.37,135.373,45800000.0
2005-09-27 00:01:00,135.364,135.364,135.358,135.358,40300000.0
2005-09-27 00:02:00,135.339,135.348,135.339,135.348,72800000.0
2005-09-27 00:03:00,135.352,135.352,135.337,135.342,62000000.0
2005-09-27 00:04:00,135.347,135.347,135.338,135.342,27200000.0
2005-09-27 00:05:00,135.342,135.348,135.341,135.347,126699997.0
2005-09-27 00:06:00,135.345,135.345,135.34,135.34,25800000.0
2005-09-27 00:07:00,135.341,135.351,135.338,135.348,47100000.0
2005-09-27 00:08:00,135.343,135.348,135.34,135.34,59900001.0
2005-09-27 00:09:00,135.353,135.359,135.352,135.359,38899999.0
2005-09-27 00:10:00,135.363,135.369,135.363,135.363,66200001.0
2005-09-27 00:11:00,135.363,135.366,135.357,135.357,45900000.0
2005-09-27 00:12:00,135.37,135.38,135.365,135.38,22100000.0
2005-09-27 00:13:00,135.385,135.392,135.378,135.392,98799998.0
2005-09-27 00:14:00,135.408,135.423,135.404,135.404,65999999.0
2005-09-27 00:15:00,135.415,135.452,135.415,135.425,129299999.0
2005-09-27 00:16:00,135.435,135.454,135.433,135.433,164900001.0
2005-09-27 00:17:00,135.43,135.435,135.425,135.427,61599999.0
2005-09-27 00:18:00,135.419,135.433,135.416,135.427,95100000.0
2005-09-27 00:19:00,135.425,135.425,135.405,135.405,107700000.0
2005-09-27 00:20:00,135.402,135.412,135.396,135.402,83000000.0
2005-09-27 00:21:00,135.399,135.403,135.369,135.369,78700000.0
2005-09-27 00:22:00,135.377,135.391,135.377,135.381,52500001.0
2005-09-27 00:23:00,135.401,135.401,135.386,135.389,73300000.0
2005-09-27 00:24:00,135.399,135.41,135.388,135.388,120799998.0
2005-09-27 00:25:00,135.392,135.43,135.391,135.422,132200000.0
2005-09-27 00:26:00,135.413,135.428,135.409,135.415,68899999.0
2005-09-27 00:27:00,135.433,135.447,135.433,135.447,12800000.0
2005-09-27 00:28:00,135.468,135.474,135.424,135.424,161000004.0
2005-09-27 00:29:00,135.436,135.444,135.436,135.441,72000000.0
2005-09-27 00:30:00,135.433,135.45,135.433,135.44,113699997.0
2005-09-27 00:31:00,135.437,135.459,135.437,135.451,107599999.0
2005-09-27 00:32:00,135.462,135.476,135.462,135.468,30400000.0
2005-09-27 00:33:00,135.477,135.493,135.477,135.49,161400002.0
2005-09-27 00:34:00,135.489,135.497,135.472,135.472,80300000.0
2005-09-27 00:35:00,135.465,135.482,135.46,135.482,76099999.0
2005-09-27 00:36:00,135.475,135.475,135.453,135.454,41400000.0
2005-09-27 00:37:00,135.455,135.463,135.454,135.459,91000000.0
2005-09-27 00:38:00,135.455,135.468,135.453,135.453,39100000.0
2005-09-27 00:39:00,135.455,135.465,135.455,135.465,57900001.0
2005-09-27 00:40:00,135.419,135.44,135.4,135.44,86199999.0
2005-09-27 00:41:00,135.462,135.469,135.462,135.462,95499999.0
2005-09-27 00:42:00,135.453,135.467,135.453,135.467,170799998.0
2005-09-27 00:43:00,135.473,135.473,135.455,135.458,137000003.0
2005-09-27 00:44:00,135.458,135.458,135.444,135.448,88499999.0
2005-09-27 00:45:00,135.447,135.453,135.444,135.45,57100000.0
2005-09-27 00:46:00,135.441,135.449,135.441,135.445,53499999.0
2005-09-27 00:47:00,135.452,135.462,135.452,135.457,87900000.0
2005-09-27 00:48:00,135.46,135.481,135.45,135.481,79999999.0
2005-09-27 00:49:00,135.475,135.487,135.464,135.482,70800000.0
2005-09-27 00:50:00,135.479,135.502,135.479,135.502,65900002.0
2005-09-27 00:51:00,135.519,135.519,135.492,135.507,100100001.0
2005-09-27 00:52:00,135.51,135.523,135.509,135.515,80200001.0
2005-09-27 00:53:00,135.511,135.525,135.5,135.525,67100000.0
2005-09-27 00:54:00,135.527,135.528,135.514,135.52,123800000.0
2005-09-27 00:55:00,135.515,135.524,135.515,135.518,161000000.0
2005-09-27 00:56:00,135.523,135.537,135.523,135.537,78399999.0
2005-09-27 00:57:00,135.536,135.553,135.536,135.54,134000000.0
2005-09-27 00:58:00,135.542,135.548,135.535,135.54,114899998.0
2005-09-27 00:59:00,135.543,135.548,135.539,135.546,124900000.0
2005-09-27 01:00:00,135.548,135.575,135.547,135.564,127399997.0
2005-09-27 01:01:00,135.557,135.571,135.554,135.564,58499999.0
2005-09-27 01:02:00,135.564,135.564,135.553,135.557,184399999.0
2005-09-27 01:03:00,135.552,135.559,135.54,135.54,41600000.0
2005-09-27 01:04:00,135.533,135.533,135.517,135.523,53500001.0
2005-09-27 01:05:00,135.524,135.528,135.52,135.52,23800000.0
2005-09-27 01:06:00,135.524,135.524,135.523,135.523,56800002.0
2005-09-27 01:07:00,135.528,135.546,135.524,135.546,132100000.0
2005-09-27 01:08:00,135.553,135.558,135.553,135.558,90800001.0
2005-09-27 01:09:00,135.564,135.579,135.564,135.572,34300000.0
2005-09-27 01:10:00,135.571,135.571,135.545,135.55,156900001.0
2005-09-27 01:11:00,135.548,135.565,135.548,135.565,89699999.0
2005-09-27 01:12:00,135.562,135.582,135.562,135.58,132899999.0
2005-09-27 01:13:00,135.573,135.586,135.562,135.566,33900000.0
2005-09-27 01:14:00,135.565,135.576,135.565,135.567,68899998.0
2005-09-27 01:15:00,135.582,135.582,135.568,135.568,79400000.0
2005-09-27 01:16:00,135.569,135.573,135.554,135.572,175399999.0
2005-09-27 01:17:00,135.562,135.579,135.56,135.569,197199995.0
2005-09-27 01:18:00,135.588,135.595,135.585,135.585,102600001.0
2005-09-27 01:19:00,135.584,135.609,135.584,135.609,56000000.0
2005-09-27 01:20:00,135.618,135.618,135.606,135.61,20000000.0
2005-09-27 01:21:00,135.591,135.608,135.591,135.596,67300000.0
2005-09-27 01:22:00,135.592,135.599,135.582,135.59,76100001.0
2005-09-27 01:23:00,135.593,135.601,135.582,135.59,55199999.0
2005-09-27 01:24:00,135.585,135.585,135.566,135.577,121100002.0
2005-09-27 01:25:00,135.584,135.584,135.584,135.584,5600000.0
2005-09-27 01:26:00,135.582,135.585,135.558,135.565,91699999.0
2005-09-27 01:27:00,135.563,135.573,135.563,135.57,27500000.0
2005-09-27 01:28:00,135.572,135.583,135.567,135.583,71800000.0
2005-09-27 01:29:00,135.582,135.605,135.574,135.605,90300001.0
2005-09-27 01:30:00,135.6,135.6,135.55,135.56,196400004.0
2005-09-27 01:31:00,135.545,135.549,135.531,135.545,136800000.0
2005-09-27 01:32:00,135.54,135.547,135.54,135.547,103699999.0
2005-09-27 01:33:00,135.541,135.55,135.541,135.549,73900001.0
2005-09-27 01:34:00,135.562,135.588,135.546,135.588,125900001.0
2005-09-27 01:35:00,135.607,135.609,135.6,135.608,51300000.0
2005-09-27 01:36:00,135.603,135.612,135.603,135.609,17600000.0
2005-09-27 01:37:00,135.543,135.57,135.538,135.57,152199999.0
2005-09-27 01:38:00,135.605,135.605,135.594,135.605,44400001.0
2005-09-27 01:39:00,135.619,135.62,135.59,135.59,44200000.0
2005-09-27 01:40:00,135.59,135.598,135.588,135.598,53100000.0
2005-09-27 01:41:00,135.599,135.602,135.595,135.598,58900000.0
2005-09-27 01:42:00,135.605,135.605,135.595,135.6,115300000.0
2005-09-27 01:43:00,135.606,135.645,135.606,135.636,44300001.0
2005-09-27 01:44:00,135.636,135.658,135.636,135.641,149400003.0
2005-09-27 01:45:00,135.627,135.644,135.625,135.635,159300003.0
2005-09-27 01:46:00,135.632,135.655,135.632,135.651,47199999.0
2005-09-27 01:47:00,135.647,135.66,135.64,135.65,84299998.0
2005-09-27 01:48:00,135.649,135.66,135.637,135.653,72600000.0
2005-09-27 01:49:00,135.665,135.675,135.64,135.665,122000001.0
2005-09-27 01:50:00,135.665,135.679,135.617,135.617,108100000.0
2005-09-27 01:51:00,135.609,135.61,135.594,135.605,87199999.0
2005-09-27 01:52:00,135.612,135.617,135.608,135.617,121799998.0
2005-09-27 01:53:00,135.618,135.622,135.61,135.62,67600000.0
2005-09-27 01:54:00,135.621,135.621,135.59,135.59,120299998.0
2005-09-27 01:55:00,135.602,135.602,135.588,135.602,63300001.0
2005-09-27 01:56:00,135.602,135.611,135.6,135.609,146900001.0
2005-09-27 01:57:00,135.606,135.606,135.604,135.604,15200000.0
2005-09-27 01:58:00,135.61,135.61,135.59,135.598,87100000.0
2005-09-27 01:59:00,135.607,135.611,135.598,135.61,91099997.0
2005-09-27 02:00:00,135.616,135.645,135.616,135.645,55500000.0
2005-09-27 02:01:00,135.659,135.66,135.655,135.655,133199998.0
2005-09-27 02:02:00,135.653,135.653,135.633,135.633,153099995.0
2005-09-27 02:03:00,135.636,135.636,135.632,135.632,16100000.0
2005-09-27 02:04:00,135.633,135.633,135.624,135.627,102599999.0
2005-09-27 02:05:00,135.618,135.629,135.618,135.623,132399999.0
2005-09-27 02:06:00,135.636,135.649,135.633,135.645,94100000.0
2005-09-27 02:07:00,135.65,135.693,135.65,135.675,78700000.0
2005-09-27 02:08:00,135.696,135.703,135.687,135.703,87199998.0
2005-09-27 02:09:00,135.707,135.707,135.677,135.677,81899998.0
2005-09-27 02:10:00,135.677,135.691,135.677,135.691,54900000.0
2005-09-27 02:11:00,135.694,135.709,135.694,135.707,48500000.0
2005-09-27 02:12:00,135.692,135.692,135.677,135.686,57000000.0
2005-09-27 02:13:00,135.682,135.685,135.672,135.672,106399998.0
2005-09-27 02:14:00,135.665,135.67,135.658,135.67,96099999.0
2005-09-27 02:15:00,135.663,135.681,135.663,135.673,47800000.0
2005-09-27 02:16:00,135.678,135.699,135.678,135.69,83699999.0
2005-09-27 02:17:00,135.687,135.687,135.666,135.683,117399997.0
2005-09-27 02:18:00,135.695,135.701,135.687,135.701,106499999.0
2005-09-27 02:19:00,135.705,135.74,135.705,135.74,92399999.0
2005-09-27 02:20:00,135.735,135.735,135.711,135.713,103600001.0
2005-09-27 02:21:00,135.715,135.723,135.71,135.71,71200002.0
2005-09-27 02:22:00,135.707,135.718,135.703,135.716,98600001.0
2005-09-27 02:23:00,135.715,135.715,135.704,135.704,128500000.0
2005-09-27 02:24:00,135.711,135.739,135.709,135.739,68900000.0
2005-09-27 02:25:00,135.74,135.754,135.74,135.751,77700001.0
2005-09-27 02:26:00,135.753,135.759,135.753,135.754,140400002.0
2005-09-27 02:27:00,135.762,135.805,135.762,135.791,61400000.0
2005-09-27 02:28:00,135.783,135.793,135.781,135.793,55400001.0
2005-09-27 02:29:00,135.792,135.798,135.785,135.798,146100001.0
2005-09-27 02:30:00,135.805,135.821,135.805,135.814,103900002.0
2005-09-27 02:31:00,135.818,135.818,135.793,135.795,110700001.0
2005-09-27 02:32:00,135.786,135.786,135.775,135.78,69500001.0
2005-09-27 02:33:00,135.774,135.78,135.768,135.78,45500000.0
2005-09-27 02:34:00,135.78,135.788,135.779,135.788,70300002.0
2005-09-27 02:35:00,135.788,135.79,135.767,135.769,58900000.0
2005-09-27 02:36:00,135.763,135.773,135.758,135.763,126399998.0
2005-09-27 02:37:00,135.756,135.756,135.746,135.75,67300000.0
2005-09-27 02:38:00,135.767,135.769,135.746,135.762,99100000.0
2005-09-27 02:39:00,135.758,135.758,135.751,135.757,125900003.0
2005-09-27 02:40:00,135.759,135.759,135.749,135.759,79300000.0
2005-09-27 02:41:00,135.756,135.764,135.756,135.761,73500000.0
2005-09-27 02:42:00,135.753,135.765,135.753,135.76,61500000.0
2005-09-27 02:43:00,135.758,135.766,135.758,135.762,25300000.0
2005-09-27 02:44:00,135.757,135.765,135.738,135.738,113399999.0
2005-09-27 02:45:00,135.746,135.776,135.746,135.76,111199999.0
2005-09-27 02:46:00,135.764,135.77,135.761,135.77,74100000.0
2005-09-27 02:47:00,135.772,135.772,135.743,135.761,40000000.0
2005-09-27 02:48:00,135.759,135.765,135.756,135.765,29600000.0
2005-09-27 02:49:00,135.769,135.769,135.764,135.768,25600000.0
2005-09-27 02:50:00,135.772,135.772,135.761,135.761,35600000.0
2005-09-27 02:51:00,135.757,135.769,135.757,135.759,73800000.0
2005-09-27 02:52:00,135.758,135.763,135.743,135.754,99500001.0
2005-09-27 02:53:00,135.745,135.745,135.73,135.737,51600001.0
2005-09-27 02:54:00,135.731,135.731,135.693,135.693,85499998.0
2005-09-27 02:55:00,135.7,135.71,135.7,135.71,8000000.0
2005-09-27 02:56:00,135.729,135.739,135.724,135.725,177199999.0
2005-09-27 02:57:00,135.728,135.735,135.718,135.735,38500000.0
2005-09-27 02:58:00,135.748,135.748,135.747,135.747,29200000.0
2005-09-27 02:59:00,135.746,135.748,135.737,135.744,47600000.0
2005-09-27 03:00:00,135.755,135.757,135.743,135.75,80799999.0
2005-09-27 03:01:00,135.748,135.78,135.748,135.78,127199998.0
2005-09-27 03:02:00,135.778,135.795,135.778,135.778,123700000.0
2005-09-27 03:03:00,135.796,135.824,135.796,135.819,41600000.0
2005-09-27 03:04:00,135.809,135.818,135.806,135.808,143400002.0
2005-09-27 03:05:00,135.81,135.81,135.803,135.81,81899999.0
2005-09-27 03:06:00,135.803,135.803,135.778,135.791,56700000.0
2005-09-27 03:07:00,135.798,135.83,135.798,135.83,151199999.0
2005-09-27 03:08:00,135.844,135.898,135.844,135.891,62500001.0
2005-09-27 03:09:00,135.883,135.883,135.862,135.868,90200000.0
2005-09-27 03:10:00,135.862,135.862,135.822,135.822,38200000.0
2005-09-27 03:11:00,135.824,135.824,135.775,135.775,87000000.0
2005-09-27 03:12:00,135.763,135.775,135.757,135.757,114800000.0
2005-09-27 03:13:00,135.758,135.782,135.756,135.765,84600000.0
2005-09-27 03:14:00,135.758,135.765,135.746,135.746,102299998.0
2005-09-27 03:15:00,135.76,135.766,135.748,135.749,49200000.0
2005-09-27 03:16:00,135.756,135.774,135.756,135.77,165900002.0
2005-09-27 03:17:00,135.78,135.789,135.775,135.784,78400001.0
2005-09-27 03:18:00,135.775,135.797,135.775,135.79,121100001.0
2005-09-27 03:19:00,135.808,135.831,135.808,135.819,36800000.0
2005-09-27 03:20:00,135.826,135.841,135.826,135.831,94300001.0
2005-09-27 03:21:00,135.845,135.86,135.83,135.857,92700000.0
2005-09-27 03:22:00,135.855,135.858,135.847,135.851,88400000.0
2005-09-27 03:23:00,135.838,135.838,135.831,135.834,82300001.0
2005-09-27 03:24:00,135.839,135.843,135.815,135.815,111100002.0
2005-09-27 03:25:00,135.812,135.812,135.801,135.802,108800002.0
2005-09-27 03:26:00,135.796,135.796,135.772,135.78,38200000.0
2005-09-27 03:27:00,135.768,135.775,135.761,135.775,201400002.0
2005-09-27 03:28:00,135.761,135.77,135.735,135.748,161000004.0
2005-09-27 03:29:00,135.754,135.76,135.736,135.739,73499999.0
2005-09-27 03:30:00,135.747,135.779,135.744,135.75,86800000.0
2005-09-27 03:31:00,135.751,135.769,135.751,135.763,106799999.0
2005-09-27 03:32:00,135.756,135.756,135.742,135.742,85199998.0
2005-09-27 03:33:00,135.745,135.748,135.722,135.722,100700002.0
2005-09-27 03:34:00,135.717,135.717,135.704,135.714,43999999.0
2005-09-27 03:35:00,135.723,135.736,135.709,135.727,162599999.0
2005-09-27 03:36:00,135.718,135.733,135.703,135.725,157399995.0
2005-09-27 03:37:00,135.717,135.719,135.69,135.69,69800000.0
2005-09-27 03:38:00,135.683,135.685,135.665,135.67,69300001.0
2005-09-27 03:39:00,135.662,135.674,135.652,135.665,123899998.0
2005-09-27 03:40:00,135.665,135.671,135.656,135.657,87700000.0
2005-09-27 03:41:00,135.656,135.656,135.643,135.643,109799998.0
2005-09-27 03:42:00,135.624,135.624,135.586,135.586,62500000.0
2005-09-27 03:43:00,135.582,135.582,135.573,135.573,75100003.0
2005-09-27 03:44:00,135.584,135.585,135.557,135.557,43200000.0
2005-09-27 03:45:00,135.548,135.574,135.541,135.567,134600000.0
2005-09-27 03:46:00,135.577,135.577,135.555,135.56,73400000.0
2005-09-27 03:47:00,135.548,135.567,135.548,135.567,82100002.0
2005-09-27 03:48:00,135.58,135.583,135.532,135.556,89499999.0
2005-09-27 03:49:00,135.546,135.546,135.531,135.542,81400001.0
2005-09-27 03:50:00,135.558,135.584,135.558,135.57,42600000.0
2005-09-27 03:51:00,135.573,135.576,135.566,135.576,31100000.0
2005-09-27 03:52:00,135.593,135.599,135.585,135.585,110100000.0
2005-09-27 03:53:00,135.585,135.595,135.565,135.586,130300000.0
2005-09-27 03:54:00,135.59,135.593,135.573,135.579,66300001.0
2005-09-27 03:55:00,135.577,135.588,135.57,135.573,51300000.0
2005-09-27 03:56:00,135.57,135.586,135.57,135.582,84400002.0
2005-09-27 03:57:00,135.592,135.602,135.592,135.597,91099999.0
2005-09-27 03:58:00,135.599,135.606,135.599,135.606,69599999.0
2005-09-27 03:59:00,135.603,135.608,135.603,135.608,64400000.0
2005-09-27 04:00:00,135.606,135.616,135.606,135.616,102600001.0
2005-09-27 04:01:00,135.617,135.617,135.602,135.602,90699999.0
2005-09-27 04:02:00,135.598,135.598,135.592,135.593,50299999.0
2005-09-27 04:03:00,135.605,135.605,135.589,135.589,93700000.0
2005-09-27 04:04:00,135.583,135.597,135.583,135.59,137200003.0
2005-09-27 04:05:00,135.585,135.593,135.585,135.593,32700000.0
2005-09-27 04:06:00,135.587,135.587,135.576,135.576,60500000.0
2005-09-27 04:07:00,135.587,135.587,135.575,135.577,61300000.0
2005-09-27 04:08:00,135.583,135.583,135.566,135.57,64700000.0
2005-09-27 04:09:00,135.562,135.564,135.547,135.558,163200000.0
2005-09-27 04:10:00,135.558,135.573,135.551,135.568,67300001.0
2005-09-27 04:11:00,135.563,135.575,135.562,135.575,29400000.0
2005-09-27 04:12:00,135.585,135.585,135.567,135.567,98900000.0
2005-09-27 04:13:00,135.572,135.578,135.567,135.575,147499998.0
2005-09-27 04:14:00,135.577,135.584,135.56,135.582,93600002.0
2005-09-27 04:15:00,135.583,135.587,135.578,135.578,51899999.0
2005-09-27 04:16:00,135.578,135.585,135.562,135.562,157000001.0
2005-09-27 04:17:00,135.568,135.569,135.561,135.569,83899999.0
2005-09-27 04:18:00,135.559,135.577,135.559,135.56,76400001.0
2005-09-27 04:19:00,135.557,135.57,135.557,135.562,75400003.0
2005-09-27 04:20:00,135.559,135.559,135.538,135.548,76699999.0
2005-09-27 04:21:00,135.562,135.577,135.561,135.577,129599999.0
2005-09-27 04:22:00,135.57,135.589,135.57,135.58,96800000.0
2005-09-27 04:23:00,135.576,135.576,135.562,135.575,85900002.0
2005-09-27 04:24:00,135.577,135.585,135.574,135.585,52600000.0
2005-09-27 04:25:00,135.573,135.573,135.555,135.567,70400000.0
2005-09-27 04:26:00,135.573,135.573,135.558,135.558,111699998.0
2005-09-27 04:27:00,135.557,135.569,135.551,135.569,44700000.0
2005-09-27 04:28:00,135.57,135.576,135.563,135.575,59100000.0
2005-09-27 04:29:00,135.572,135.572,135.554,135.554,113799997.0
2005-09-27 04:30:00,135.557,135.557,135.541,135.541,76000000.0
2005-09-27 04:31:00,135.539,135.549,135.531,135.546,103600001.0
2005-09-27 04:32:00,135.549,135.563,135.549,135.55,84900000.0
2005-09-27 04:33:00,135.567,135.59,135.567,135.585,74299999.0
2005-09-27 04:34:00,135.591,135.603,135.577,135.603,84799999.0
2005-09-27 04:35:00,135.613,135.616,135.591,135.591,67099999.0
2005-09-27 04:36:00,135.593,135.593,135.567,135.569,98299999.0
2005-09-27 04:37:00,135.576,135.597,135.576,135.595,94799999.0
2005-09-27 04:38:00,135.587,135.587,135.542,135.542,47200000.0
2005-09-27 04:39:00,135.539,135.557,135.539,135.547,51200000.0
2005-09-27 04:40:00,135.553,135.568,135.546,135.559,104199998.0
2005-09-27 04:41:00,135.558,135.56,135.542,135.542,45099999.0
2005-09-27 04:42:00,135.546,135.563,135.546,135.563,51900000.0
2005-09-27 04:43:00,135.582,135.6,135.582,135.595,79599999.0
2005-09-27 04:44:00,135.598,135.6,135.59,135.6,55700000.0
2005-09-27 04:45:00,135.591,135.601,135.585,135.585,115099998.0
2005-09-27 04:46:00,135.591,135.593,135.591,135.593,28600000.0
2005-09-27 04:47:00,135.603,135.603,135.588,135.597,119300001.0
2005-09-27 04:48:00,135.581,135.584,135.573,135.582,134700001.0
2005-09-27 04:49:00,135.593,135.598,135.59,135.593,64500001.0
2005-09-27 04:50:00,135.579,135.579,135.562,135.574,74900000.0
2005-09-27 04:51:00,135.582,135.583,135.582,135.583,30400000.0
2005-09-27 04:52:00,135.589,135.592,135.574,135.592,93500001.0
2005-09-27 04:53:00,135.583,135.583,135.561,135.566,52200001.0
2005-09-27 04:54:00,135.568,135.574,135.562,135.568,47500000.0
2005-09-27 04:55:00,135.57,135.586,135.57,135.585,59700000.0
2005-09-27 04:56:00,135.58,135.595,135.575,135.592,76000000.0
2005-09-27 04:57:00,135.601,135.602,135.584,135.59,158299997.0
2005-09-27 04:58:00,135.575,135.575,135.565,135.565,18400000.0
2005-09-27 04:59:00,135.561,135.572,135.543,135.549,122799998.0
2005-09-27 05:00:00,135.553,135.567,135.553,135.557,110299998.0
2005-09-27 05:01:00,135.561,135.584,135.561,135.579,75200000.0
2005-09-27 05:02:00,135.582,135.592,135.58,135.589,89100000.0
2005-09-27 05:03:00,135.593,135.597,135.58,135.592,82300000.0
2005-09-27 05:04:00,135.599,135.61,135.597,135.61,102300001.0
2005-09-27 05:05:00,135.613,135.617,135.603,135.605,119899997.0
2005-09-27 05:06:00,135.598,135.61,135.596,135.596,77999999.0
2005-09-27 05:07:00,135.598,135.599,135.587,135.588,111099999.0
2005-09-27 05:08:00,135.585,135.595,135.585,135.59,23200000.0
2005-09-27 05:09:00,135.6,135.638,135.586,135.638,95900000.0
2005-09-27 05:10:00,135.637,135.651,135.637,135.648,70699999.0
2005-09-27 05:11:00,135.65,135.65,135.621,135.631,100600001.0
2005-09-27 05:12:00,135.605,135.609,135.596,135.596,22800000.0
2005-09-27 05:13:00,135.593,135.603,135.585,135.594,63699999.0
2005-09-27 05:14:00,135.604,135.625,135.604,135.611,117600000.0
2005-09-27 05:15:00,135.611,135.611,135.593,135.599,151699999.0
2005-09-27 05:16:00,135.601,135.61,135.592,135.598,73500001.0
2005-09-27 05:17:00,135.585,135.596,135.585,135.585,96499999.0
2005-09-27 05:18:00,135.589,135.6,135.586,135.592,147800003.0
2005-09-27 05:19:00,135.589,135.606,135.589,135.606,53500000.0
2005-09-27 05:20:00,135.602,135.604,135.587,135.604,79499999.0
2005-09-27 05:21:00,135.61,135.62,135.602,135.608,82699999.0
2005-09-27 05:22:00,135.607,135.619,135.598,135.619,71599999.0
2005-09-27 05:23:00,135.613,135.641,135.613,135.641,85499999.0
2005-09-27 05:24:00,135.638,135.64,135.621,135.633,89800001.0
2005-09-27 05:25:00,135.648,135.65,135.642,135.643,62200000.0
2005-09-27 05:26:00,135.638,135.638,135.629,135.634,94599998.0
2005-09-27 05:27:00,135.644,135.644,135.641,135.641,6400000.0
2005-09-27 05:28:00,135.647,135.654,135.638,135.654,87900003.0
2005-09-27 05:29:00,135.658,135.662,135.646,135.657,34200000.0
2005-09-27 05:30:00,135.648,135.648,135.648,135.648,12000000.0
2005-09-27 05:31:00,135.642,135.642,135.633,135.633,42900000.0
2005-09-27 05:32:00,135.624,135.624,135.599,135.616,76700000.0
2005-09-27 05:33:00,135.632,135.632,135.62,135.632,56199999.0
2005-09-27 05:34:00,135.623,135.623,135.611,135.613,73500000.0
2005-09-27 05:35:00,135.628,135.631,135.626,135.631,32400000.0
2005-09-27 05:36:00,135.621,135.629,135.621,135.629,9500000.0
2005-09-27 05:37:00,135.615,135.626,135.615,135.621,55099999.0
2005-09-27 05:38:00,135.615,135.617,135.6,135.616,25600000.0
2005-09-27 05:39:00,135.623,135.631,135.609,135.617,205199999.0
2005-09-27 05:40:00,135.623,135.632,135.62,135.627,125199997.0
2005-09-27 05:41:00,135.622,135.622,135.602,135.602,46500000.0
2005-09-27 05:42:00,135.615,135.627,135.615,135.615,67099998.0
2005-09-27 05:43:00,135.612,135.618,135.604,135.61,164900000.0
2005-09-27 05:44:00,135.607,135.614,135.604,135.609,75799999.0
2005-09-27 05:45:00,135.61,135.624,135.608,135.624,81300001.0
2005-09-27 05:46:00,135.623,135.632,135.618,135.618,81800000.0
2005-09-27 05:47:00,135.611,135.619,135.609,135.612,60700000.0
2005-09-27 05:48:00,135.615,135.616,135.606,135.616,44900001.0
2005-09-27 05:49:00,135.623,135.627,135.614,135.618,133300002.0
2005-09-27 05:50:00,135.618,135.637,135.613,135.636,124600002.0
2005-09-27 05:51:00,135.641,135.661,135.628,135.655,102400000.0
2005-09-27 05:52:00,135.645,135.657,135.634,135.634,74000001.0
2005-09-27 05:53:00,135.631,135.64,135.613,135.613,111799999.0
2005-09-27 05:54:00,135.607,135.621,135.604,135.617,35200000.0
2005-09-27 05:55:00,135.613,135.615,135.598,135.615,47700000.0
2005-09-27 05:56:00,135.623,135.628,135.618,135.622,52400000.0
2005-09-27 05:57:00,135.62,135.62,135.605,135.611,37600000.0
2005-09-27 05:58:00,135.627,135.636,135.622,135.634,80800000.0
2005-09-27 05:59:00,135.63,135.637,135.625,135.631,99699999.0
2005-09-27 06:00:00,135.618,135.629,135.614,135.623,77099999.0
2005-09-27 06:01:00,135.618,135.62,135.603,135.618,130200004.0
2005-09-27 06:02:00,135.618,135.618,135.608,135.608,42700000.0
2005-09-27 06:03:00,135.62,135.623,135.615,135.615,71200000.0
2005-09-27 06:04:00,135.613,135.616,135.605,135.616,49200002.0
2005-09-27 06:05:00,135.622,135.622,135.599,135.609,52899998.0
2005-09-27 06:06:00,135.602,135.61,135.594,135.6,111700000.0
2005-09-27 06:07:00,135.592,135.603,135.587,135.588,100699999.0
2005-09-27 06:08:00,135.6,135.6,135.589,135.6,97499999.0
2005-09-27 06:09:00,135.602,135.617,135.594,135.595,27900000.0
2005-09-27 06:10:00,135.594,135.607,135.594,135.604,66400000.0
2005-09-27 06:11:00,135.603,135.603,135.58,135.589,104499999.0
2005-09-27 06:12:00,135.587,135.59,135.587,135.59,8300000.0
2005-09-27 06:13:00,135.585,135.595,135.582,135.585,124000000.0
2005-09-27 06:14:00,135.598,135.601,135.597,135.599,24200000.0
2005-09-27 06:15:00,135.608,135.609,135.601,135.605,51899999.0
2005-09-27 06:16:00,135.608,135.612,135.597,135.609,86100000.0
2005-09-27 06:17:00,135.61,135.611,135.599,135.607,99400002.0
2005-09-27 06:18:00,135.597,135.603,135.589,135.592,24500000.0
2005-09-27 06:19:00,135.593,135.593,135.577,135.585,97099999.0
2005-09-27 06:20:00,135.585,135.595,135.585,135.595,42900002.0
2005-09-27 06:21:00,135.589,135.595,135.584,135.595,120700002.0
2005-09-27 06:22:00,135.585,135.595,135.585,135.59,91699998.0
2005-09-27 06:23:00,135.591,135.591,135.568,135.573,101399999.0
2005-09-27 06:24:00,135.572,135.572,135.555,135.566,46399999.0
2005-09-27 06:25:00,135.572,135.572,135.559,135.567,63300001.0
2005-09-27 06:26:00,135.566,135.566,135.55,135.562,114500001.0
2005-09-27 06:27:00,135.571,135.571,135.554,135.554,112300002.0
2005-09-27 06:28:00,135.55,135.555,135.542,135.542,73300000.0
2005-09-27 06:29:00,135.548,135.549,135.543,135.547,58100000.0
2005-09-27 06:30:00,135.548,135.548,135.531,135.531,27100000.0
2005-09-27 06:31:00,135.546,135.565,135.546,135.565,25600000.0
2005-09-27 06:32:00,135.575,135.586,135.564,135.568,125900000.0
2005-09-27 06:33:00,135.563,135.582,135.563,135.57,94300001.0
2005-09-27 06:34:00,135.566,135.579,135.562,135.57,121699999.0
2005-09-27 06:35:00,135.563,135.572,135.563,135.569,45099999.0
2005-09-27 06:36:00,135.571,135.578,135.564,135.564,85600000.0
2005-09-27 06:37:00,135.569,135.573,135.556,135.561,134399999.0
2005-09-27 06:38:00,135.558,135.558,135.54,135.554,48000000.0
2005-09-27 06:39:00,135.557,135.562,135.552,135.559,70300000.0
2005-09-27 06:40:00,135.551,135.564,135.546,135.546,134600000.0
2005-09-27 06:41:00,135.546,135.556,135.541,135.543,69499999.0
2005-09-27 06:42:00,135.538,135.55,135.53,135.545,79099998.0
2005-09-27 06:43:00,135.552,135.558,135.548,135.548,58499999.0
2005-09-27 06:44:00,135.551,135.551,135.535,135.535,46700000.0
2005-09-27 06:45:00,135.548,135.548,135.543,135.547,123900001.0
2005-09-27 06:46:00,135.538,135.547,135.532,135.532,55700000.0
2005-09-27 06:47:00,135.536,135.536,135.534,135.534,5100000.0
2005-09-27 06:48:00,135.535,135.537,135.532,135.532,87200000.0
2005-09-27 06:49:00,135.527,135.539,135.527,135.531,78000000.0
2005-09-27 06:50:00,135.54,135.55,135.535,135.538,73700000.0
2005-09-27 06:51:00,135.529,135.544,135.519,135.544,51700000.0
2005-09-27 06:52:00,135.544,135.566,135.532,135.532,115099999.0
2005-09-27 06:53:00,135.547,135.547,135.523,135.525,97400004.0
2005-09-27 06:54:00,135.51,135.527,135.51,135.516,96599999.0
2005-09-27 06:55:00,135.517,135.523,135.509,135.515,58400000.0
2005-09-27 06:56:00,135.52,135.52,135.502,135.502,111900000.0
2005-09-27 06:57:00,135.505,135.513,135.502,135.51,123499998.0
2005-09-27 06:58:00,135.506,135.506,135.486,135.495,135600003.0
2005-09-27 06:59:00,135.497,135.497,135.472,135.487,72000000.0
2005-09-27 07:00:00,135.493,135.493,135.479,135.48,142699999.0
2005-09-27 07:01:00,135.479,135.499,135.479,135.491,61300000.0
2005-09-27 07:02:00,135.49,135.503,135.49,135.495,109799998.0
2005-09-27 07:03:00,135.502,135.504,135.493,135.5,108200000.0
2005-09-27 07:04:00,135.5,135.509,135.493,135.509,56000000.0
2005-09-27 07:05:00,135.493,135.507,135.493,135.5,49300000.0
2005-09-27 07:06:00,135.503,135.518,135.503,135.515,139800000.0
2005-09-27 07:07:00,135.522,135.522,135.504,135.504,52800000.0
2005-09-27 07:08:00,135.503,135.51,135.494,135.505,98899997.0
2005-09-27 07:09:00,135.509,135.513,135.497,135.508,62200000.0
2005-09-27 07:10:00,135.517,135.523,135.512,135.523,55200000.0
2005-09-27 07:11:00,135.518,135.518,135.503,135.503,121600000.0
2005-09-27 07:12:00,135.513,135.516,135.511,135.511,130399998.0
2005-09-27 07:13:00,135.509,135.509,135.502,135.502,48100001.0
2005-09-27 07:14:00,135.493,135.514,135.493,135.51,105999998.0
2005-09-27 07:15:00,135.502,135.516,135.502,135.506,84800000.0
2005-09-27 07:16:00,135.5,135.516,135.496,135.504,86800001.0
2005-09-27 07:17:00,135.492,135.5,135.481,135.5,85399999.0
2005-09-27 07:18:00,135.491,135.491,135.478,135.48,58400000.0
2005-09-27 07:19:00,135.477,135.488,135.477,135.488,61200000.0
2005-09-27 07:20:00,135.477,135.491,135.477,135.491,69599999.0
2005-09-27 07:21:00,135.49,135.498,135.479,135.485,133099999.0
2005-09-27 07:22:00,135.489,135.497,135.488,135.494,108500000.0
2005-09-27 07:23:00,135.498,135.498,135.476,135.483,141900000.0
2005-09-27 07:24:00,135.485,135.49,135.485,135.49,88500002.0
2005-09-27 07:25:00,135.485,135.502,135.478,135.482,68400000.0
2005-09-27 07:26:00,135.487,135.502,135.474,135.499,93900000.0
2005-09-27 07:27:00,135.508,135.517,135.496,135.507,116900002.0
2005-09-27 07:28:00,135.528,135.536,135.52,135.536,182100000.0
2005-09-27 07:29:00,135.55,135.565,135.55,135.553,80999999.0
2005-09-27 07:30:00,135.556,135.573,135.556,135.573,71800000.0
2005-09-27 07:31:00,135.571,135.571,135.55,135.55,30400000.0
2005-09-27 07:32:00,135.555,135.573,135.555,135.571,125200001.0
2005-09-27 07:33:00,135.565,135.572,135.555,135.571,38600000.0
2005-09-27 07:34:00,135.571,135.583,135.561,135.579,118600000.0
2005-09-27 07:35:00,135.565,135.565,135.541,135.548,69600000.0
2005-09-27 07:36:00,135.547,135.547,135.537,135.537,43400000.0
2005-09-27 07:37:00,135.541,135.549,135.537,135.537,34700000.0
2005-09-27 07:38:00,135.537,135.556,135.537,135.543,102600002.0
2005-09-27 07:39:00,135.536,135.558,135.536,135.55,81100000.0
2005-09-27 07:40:00,135.556,135.566,135.556,135.56,92699999.0
2005-09-27 07:41:00,135.556,135.573,135.556,135.561,237099997.0
2005-09-27 07:42:00,135.567,135.567,135.547,135.565,128999999.0
2005-09-27 07:43:00,135.566,135.579,135.566,135.573,92900000.0
2005-09-27 07:44:00,135.571,135.577,135.562,135.57,75600000.0
2005-09-27 07:45:00,135.569,135.601,135.569,135.601,174899997.0
2005-09-27 07:46:00,135.608,135.616,135.596,135.616,66300000.0
2005-09-27 07:47:00,135.613,135.613,135.601,135.608,103199999.0
2005-09-27 07:48:00,135.607,135.622,135.607,135.609,79100000.0
2005-09-27 07:49:00,135.598,135.598,135.57,135.584,29300000.0
2005-09-27 07:50:00,135.593,135.601,135.584,135.601,61900000.0
2005-09-27 07:51:00,135.604,135.616,135.604,135.616,82200000.0
2005-09-27 07:52:00,135.612,135.625,135.604,135.625,19800000.0
2005-09-27 07:53:00,135.63,135.63,135.61,135.614,52800001.0
2005-09-27 07:54:00,135.623,135.655,135.623,135.655,53800000.0
2005-09-27 07:55:00,135.654,135.69,135.654,135.69,73900002.0
2005-09-27 07:56:00,135.68,135.68,135.656,135.656,79899999.0
2005-09-27 07:57:00,135.658,135.673,135.642,135.651,172899999.0
2005-09-27 07:58:00,135.661,135.665,135.652,135.652,50400000.0
2005-09-27 07:59:00,135.643,135.654,135.643,135.654,73600002.0
2005-09-27 08:00:00,135.635,135.64,135.624,135.635,88100000.0
2005-09-27 08:01:00,135.638,135.638,135.58,135.591,158700002.0
2005-09-27 08:02:00,135.599,135.605,135.596,135.605,70699999.0
2005-09-27 08:03:00,135.595,135.623,135.595,135.605,187099998.0
2005-09-27 08:04:00,135.596,135.596,135.578,135.579,94399999.0
2005-09-27 08:05:00,135.573,135.573,135.562,135.571,18300000.0
2005-09-27 08:06:00,135.573,135.609,135.567,135.605,71399999.0
2005-09-27 08:07:00,135.607,135.607,135.577,135.577,115500000.0
2005-09-27 08:08:00,135.597,135.609,135.587,135.587,101500000.0
2005-09-27 08:09:00,135.576,135.576,135.557,135.557,27200000.0
2005-09-27 08:10:00,135.556,135.557,135.545,135.554,27200000.0
2005-09-27 08:11:00,135.569,135.569,135.526,135.526,127399995.0
2005-09-27 08:12:00,135.525,135.528,135.513,135.513,50900000.0
2005-09-27 08:13:00,135.518,135.535,135.513,135.535,89499999.0
2005-09-27 08:14:00,135.521,135.529,135.513,135.524,104600000.0
2005-09-27 08:15:00,135.512,135.516,135.503,135.503,45400000.0
2005-09-27 08:16:00,135.502,135.504,135.485,135.485,39500000.0
2005-09-27 08:17:00,135.478,135.5,135.478,135.48,90400000.0
2005-09-27 08:18:00,135.483,135.503,135.483,135.503,88200000.0
2005-09-27 08:19:00,135.515,135.533,135.514,135.514,118100002.0
2005-09-27 08:20:00,135.507,135.515,135.497,135.51,80600000.0
2005-09-27 08:21:00,135.503,135.52,135.493,135.493,154999999.0
2005-09-27 08:22:00,135.495,135.507,135.495,135.506,38399999.0
2005-09-27 08:23:00,135.502,135.511,135.499,135.504,95000000.0
2005-09-27 08:24:00,135.492,135.499,135.466,135.466,70900000.0
2005-09-27 08:25:00,135.461,135.462,135.461,135.462,35900000.0
2005-09-27 08:26:00,135.496,135.517,135.487,135.502,98100000.0
2005-09-27 08:27:00,135.492,135.492,135.478,135.48,51700000.0
2005-09-27 08:28:00,135.49,135.49,135.47,135.47,131500002.0
2005-09-27 08:29:00,135.485,135.494,135.477,135.478,170200004.0
2005-09-27 08:30:00,135.479,135.488,135.452,135.452,141000000.0
2005-09-27 08:31:00,135.448,135.481,135.448,135.481,48000000.0
2005-09-27 08:32:00,135.496,135.496,135.494,135.494,36800000.0
2005-09-27 08:33:00,135.49,135.502,135.488,135.498,163499997.0
2005-09-27 08:34:00,135.494,135.511,135.494,135.511,58700000.0
2005-09-27 08:35:00,135.51,135.519,135.482,135.482,100300002.0
2005-09-27 08:36:00,135.484,135.489,135.478,135.487,151600000.0
2005-09-27 08:37:00,135.492,135.492,135.472,135.472,97600001.0
2005-09-27 08:38:00,135.46,135.46,135.439,135.442,124999999.0
2005-09-27 08:39:00,135.428,135.428,135.408,135.421,103799998.0
2005-09-27 08:40:00,135.417,135.431,135.415,135.43,130200002.0
2005-09-27 08:41:00,135.424,135.424,135.388,135.407,142700001.0
2005-09-27 08:42:00,135.404,135.418,135.4,135.407,66300001.0
2005-09-27 08:43:00,135.388,135.4,135.388,135.4,68000000.0
2005-09-27 08:44:00,135.401,135.416,135.39,135.391,85900000.0
2005-09-27 08:45:00,135.393,135.4,135.383,135.386,83100001.0
2005-09-27 08:46:00,135.392,135.392,135.381,135.381,34900000.0
2005-09-27 08:47:00,135.374,135.379,135.365,135.365,104399998.0
2005-09-27 08:48:00,135.357,135.4,135.351,135.4,132699997.0
2005-09-27 08:49:00,135.376,135.411,135.376,135.402,161499998.0
2005-09-27 08:50:00,135.396,135.42,135.395,135.42,96400000.0
2005-09-27 08:51:00,135.415,135.415,135.374,135.384,187200001.0
2005-09-27 08:52:00,135.382,135.382,135.37,135.372,140099998.0
2005-09-27 08:53:00,135.369,135.379,135.366,135.372,160800003.0
2005-09-27 08:54:00,135.375,135.376,135.364,135.368,88200000.0
2005-09-27 08:55:00,135.372,135.411,135.367,135.411,62200001.0
2005-09-27 08:56:00,135.403,135.424,135.394,135.424,74399999.0
2005-09-27 08:57:00,135.425,135.425,135.404,135.404,143100001.0
2005-09-27 08:58:00,135.409,135.425,135.409,135.41,138199998.0
2005-09-27 08:59:00,135.411,135.436,135.411,135.435,134299997.0
2005-09-27 09:00:00,135.435,135.438,135.426,135.431,84700002.0
2005-09-27 09:01:00,135.426,135.437,135.42,135.431,48000000.0
2005-09-27 09:02:00,135.449,135.464,135.439,135.45,102799997.0
2005-09-27 09:03:00,135.447,135.451,135.438,135.441,101800000.0
2005-09-27 09:04:00,135.437,135.447,135.428,135.445,72299999.0
2005-09-27 09:05:00,135.446,135.464,135.446,135.462,21100000.0
2005-09-27 09:06:00,135.45,135.53,135.45,135.506,52199999.0
2005-09-27 09:07:00,135.502,135.502,135.453,135.453,169500002.0
2005-09-27 09:08:00,135.457,135.47,135.447,135.45,86599998.0
2005-09-27 09:09:00,135.446,135.46,135.433,135.46,93500000.0
2005-09-27 09:10:00,135.449,135.476,135.445,135.476,63200000.0
2005-09-27 09:11:00,135.482,135.492,135.464,135.484,102700002.0
2005-09-27 09:12:00,135.472,135.48,135.458,135.458,107499999.0
2005-09-27 09:13:00,135.475,135.475,135.46,135.467,64799999.0
2005-09-27 09:14:00,135.481,135.488,135.476,135.478,147600000.0
2005-09-27 09:15:00,135.477,135.485,135.472,135.481,116800000.0
2005-09-27 09:16:00,135.479,135.492,135.474,135.486,77200000.0
2005-09-27 09:17:00,135.488,135.488,135.469,135.482,100699999.0
2005-09-27 09:18:00,135.487,135.487,135.475,135.485,140200002.0
2005-09-27 09:19:00,135.468,135.482,135.46,135.462,59800001.0
2005-09-27 09:20:00,135.463,135.501,135.462,135.501,65499998.0
2005-09-27 09:21:00,135.513,135.52,135.502,135.506,159500001.0
2005-09-27 09:22:00,135.519,135.531,135.515,135.529,87099999.0
2005-09-27 09:23:00,135.525,135.525,135.499,135.513,159899998.0
2005-09-27 09:24:00,135.507,135.517,135.506,135.516,79000001.0
2005-09-27 09:25:00,135.525,135.53,135.502,135.507,49700000.0
2005-09-27 09:26:00,135.506,135.525,135.491,135.525,51600000.0
2005-09-27 09:27:00,135.535,135.54,135.526,135.538,42700000.0
2005-09-27 09:28:00,135.535,135.562,135.527,135.562,111399999.0
2005-09-27 09:29:00,135.558,135.559,135.542,135.544,113700002.0
2005-09-27 09:30:00,135.538,135.538,135.493,135.505,86299999.0
2005-09-27 09:31:00,135.488,135.488,135.467,135.485,105399998.0
2005-09-27 09:32:00,135.493,135.493,135.465,135.47,118999999.0
2005-09-27 09:33:00,135.451,135.47,135.451,135.469,119000000.0
2005-09-27 09:34:00,135.468,135.468,135.458,135.458,67200000.0
2005-09-27 09:35:00,135.462,135.476,135.461,135.474,74799999.0
2005-09-27 09:36:00,135.48,135.48,135.459,135.465,137400001.0
2005-09-27 09:37:00,135.458,135.472,135.447,135.472,107200000.0
2005-09-27 09:38:00,135.458,135.473,135.456,135.473,67600000.0
2005-09-27 09:39:00,135.479,135.492,135.465,135.469,81500000.0
2005-09-27 09:40:00,135.474,135.474,135.449,135.449,79900000.0
2005-09-27 09:41:00,135.445,135.456,135.44,135.448,98300000.0
2005-09-27 09:42:00,135.445,135.485,135.445,135.485,96799999.0
2005-09-27 09:43:00,135.467,135.486,135.467,135.471,82399999.0
2005-09-27 09:44:00,135.469,135.479,135.465,135.472,82499998.0
2005-09-27 09:45:00,135.491,135.493,135.474,135.475,81600001.0
2005-09-27 09:46:00,135.472,135.484,135.466,135.469,141200001.0
2005-09-27 09:47:00,135.471,135.473,135.453,135.453,52400000.0
2005-09-27 09:48:00,135.443,135.46,135.432,135.46,84000001.0
2005-09-27 09:49:00,135.458,135.465,135.454,135.457,95499999.0
2005-09-27 09:50:00,135.461,135.52,135.461,135.52,109100000.0
2005-09-27 09:51:00,135.522,135.525,135.501,135.525,85499999.0
2005-09-27 09:52:00,135.525,135.535,135.52,135.528,18600000.0
2005-09-27 09:53:00,135.535,135.56,135.528,135.557,138699999.0
2005-09-27 09:54:00,135.566,135.575,135.556,135.563,112700000.0
2005-09-27 09:55:00,135.559,135.571,135.548,135.571,61100000.0
2005-09-27 09:56:00,135.567,135.572,135.554,135.555,127799998.0
2005-09-27 09:57:00,135.552,135.568,135.552,135.568,9000000.0
2005-09-27 09:58:00,135.585,135.606,135.585,135.606,57300000.0
2005-09-27 09:59:00,135.607,135.616,135.6,135.615,72099999.0
2005-09-27 10:00:00,135.62,135.631,135.604,135.631,74600001.0
2005-09-27 10:01:00,135.603,135.624,135.599,135.61,126299998.0
2005-09-27 10:02:00,135.597,135.653,135.596,135.653,69599999.0
2005-09-27 10:03:00,135.641,135.641,135.622,135.625,55900000.0
2005-09-27 10:04:00,135.64,135.652,135.64,135.651,71400000.0
2005-09-27 10:05:00,135.652,135.652,135.639,135.646,35000000.0
2005-09-27 10:06:00,135.647,135.656,135.644,135.654,93600000.0
2005-09-27 10:07:00,135.685,135.69,135.66,135.662,73300000.0
2005-09-27 10:08:00,135.673,135.712,135.664,135.677,106900000.0
2005-09-27 10:09:00,135.669,135.682,135.669,135.68,88699998.0
2005-09-27 10:10:00,135.675,135.691,135.657,135.686,167999999.0
2005-09-27 10:11:00,135.69,135.698,135.663,135.682,87900000.0
2005-09-27 10:12:00,135.698,135.75,135.698,135.726,134800002.0
2005-09-27 10:13:00,135.732,135.734,135.711,135.722,76000000.0
2005-09-27 10:14:00,135.727,135.735,135.718,135.72,96600001.0
2005-09-27 10:15:00,135.723,135.733,135.688,135.688,130299999.0
2005-09-27 10:16:00,135.69,135.715,135.69,135.715,81999998.0
2005-09-27 10:17:00,135.713,135.714,135.705,135.711,131500001.0
2005-09-27 10:18:00,135.708,135.719,135.708,135.71,67900000.0
2005-09-27 10:19:00,135.698,135.703,135.69,135.69,129200003.0
2005-09-27 10:20:00,135.678,135.692,135.672,135.692,226599996.0
2005-09-27 10:21:00,135.689,135.709,135.689,135.708,44900000.0
2005-09-27 10:22:00,135.717,135.735,135.713,135.735,78700000.0
2005-09-27 10:23:00,135.74,135.758,135.731,135.758,61199999.0
2005-09-27 10:24:00,135.77,135.771,135.757,135.757,112599999.0
2005-09-27 10:25:00,135.76,135.778,135.76,135.77,114399999.0
2005-09-27 10:26:00,135.767,135.775,135.751,135.76,127100000.0
2005-09-27 10:27:00,135.771,135.78,135.75,135.75,89100000.0
2005-09-27 10:28:00,135.73,135.751,135.724,135.728,88400002.0
2005-09-27 10:29:00,135.72,135.736,135.711,135.736,63500000.0
2005-09-27 10:30:00,135.728,135.729,135.709,135.722,100999997.0
2005-09-27 10:31:00,135.725,135.746,135.72,135.746,135900001.0
2005-09-27 10:32:00,135.762,135.779,135.76,135.779,93400000.0
2005-09-27 10:33:00,135.792,135.811,135.792,135.809,52600000.0
2005-09-27 10:34:00,135.81,135.81,135.792,135.797,31200000.0
2005-09-27 10:35:00,135.807,135.818,135.79,135.804,119899999.0
2005-09-27 10:36:00,135.801,135.81,135.797,135.799,95100000.0
2005-09-27 10:37:00,135.804,135.808,135.788,135.799,81499998.0
2005-09-27 10:38:00,135.815,135.822,135.81,135.822,52000000.0
2005-09-27 10:39:00,135.823,135.823,135.802,135.814,111899996.0
2005-09-27 10:40:00,135.812,135.812,135.792,135.792,182899998.0
2005-09-27 10:41:00,135.793,135.799,135.781,135.788,98999999.0
2005-09-27 10:42:00,135.789,135.792,135.783,135.791,97099997.0
2005-09-27 10:43:00,135.799,135.822,135.79,135.82,156100001.0
2005-09-27 10:44:00,135.826,135.827,135.812,135.812,101999999.0
2005-09-27 10:45:00,135.81,135.824,135.8,135.823,34800000.0
2005-09-27 10:46:00,135.832,135.832,135.796,135.796,122299998.0
2005-09-27 10:47:00,135.798,135.808,135.796,135.796,104300000.0
2005-09-27 10:48:00,135.805,135.81,135.797,135.797,40000000.0
2005-09-27 10:49:00,135.797,135.817,135.797,135.81,36000000.0
2005-09-27 10:50:00,135.809,135.815,135.798,135.815,115299999.0
2005-09-27 10:51:00,135.822,135.846,135.806,135.846,142499998.0
2005-09-27 10:52:00,135.831,135.848,135.83,135.848,119400000.0
2005-09-27 10:53:00,135.853,135.853,135.836,135.838,89499999.0
2005-09-27 10:54:00,135.85,135.879,135.85,135.859,140600000.0
2005-09-27 10:55:00,135.855,135.856,135.835,135.835,133500000.0
2005-09-27 10:56:00,135.857,135.857,135.832,135.848,196000000.0
2005-09-27 10:57:00,135.848,135.848,135.834,135.834,60800000.0
2005-09-27 10:58:00,135.846,135.857,135.839,135.842,80800000.0
2005-09-27 10:59:00,135.821,135.821,135.807,135.807,104399999.0
2005-09-27 11:00:00,135.817,135.818,135.803,135.805,113899999.0
2005-09-27 11:01:00,135.811,135.828,135.81,135.826,117499998.0
2005-09-27 11:02:00,135.816,135.816,135.805,135.805,9600000.0
2005-09-27 11:03:00,135.804,135.815,135.804,135.811,18300000.0
2005-09-27 11:04:00,135.813,135.818,135.811,135.815,60300000.0
2005-09-27 11:05:00,135.821,135.821,135.804,135.817,56800000.0
2005-09-27 11:06:00,135.814,135.823,135.804,135.823,65200000.0
2005-09-27 11:07:00,135.822,135.827,135.794,135.798,180500002.0
2005-09-27 11:08:00,135.797,135.809,135.79,135.802,81799998.0
2005-09-27 11:09:00,135.803,135.803,135.782,135.79,94599999.0
2005-09-27 11:10:00,135.778,135.788,135.77,135.771,81100000.0
2005-09-27 11:11:00,135.765,135.801,135.756,135.801,133899999.0
2005-09-27 11:12:00,135.813,135.824,135.797,135.824,160200002.0
2005-09-27 11:13:00,135.832,135.84,135.826,135.828,96799999.0
2005-09-27 11:14:00,135.827,135.845,135.827,135.845,58700000.0
2005-09-27 11:15:00,135.833,135.853,135.832,135.847,172500002.0
2005-09-27 11:16:00,135.841,135.85,135.833,135.833,117600000.0
2005-09-27 11:17:00,135.834,135.845,135.811,135.845,90600000.0
2005-09-27 11:18:00,135.851,135.863,135.84,135.848,52600000.0
2005-09-27 11:19:00,135.846,135.862,135.837,135.861,82100001.0
2005-09-27 11:20:00,135.853,135.853,135.837,135.844,54300000.0
2005-09-27 11:21:00,135.849,135.866,135.839,135.839,104299997.0
2005-09-27 11:22:00,135.839,135.853,135.828,135.828,139599998.0
2005-09-27 11:23:00,135.817,135.839,135.817,135.837,152999999.0
2005-09-27 11:24:00,135.846,135.846,135.831,135.831,100299998.0
2005-09-27 11:25:00,135.824,135.84,135.818,135.83,109499999.0
2005-09-27 11:26:00,135.822,135.842,135.822,135.842,34300001.0
2005-09-27 11:27:00,135.843,135.843,135.82,135.829,109199999.0
2005-09-27 11:28:00,135.838,135.852,135.838,135.843,70100001.0
2005-09-27 11:29:00,135.849,135.851,135.834,135.835,113600000.0
2005-09-27 11:30:00,135.85,135.859,135.831,135.835,97000001.0
2005-09-27 11:31:00,135.821,135.837,135.814,135.837,160699998.0
2005-09-27 11:32:00,135.838,135.847,135.835,135.847,59300000.0
2005-09-27 11:33:00,135.858,135.858,135.849,135.853,61000001.0
2005-09-27 11:34:00,135.853,135.853,135.835,135.837,59300000.0
2005-09-27 11:35:00,135.838,135.856,135.83,135.83,206700002.0
2005-09-27 11:36:00,135.85,135.85,135.837,135.848,174999999.0
2005-09-27 11:37:00,135.856,135.857,135.856,135.857,19200000.0
2005-09-27 11:38:00,135.863,135.863,135.842,135.85,48800000.0
2005-09-27 11:39:00,135.848,135.859,135.84,135.855,129899999.0
2005-09-27 11:40:00,135.839,135.839,135.829,135.834,136999999.0
2005-09-27 11:41:00,135.84,135.868,135.84,135.866,171200004.0
2005-09-27 11:42:00,135.885,135.894,135.861,135.875,130000003.0
2005-09-27 11:43:00,135.88,135.88,135.85,135.85,147499999.0
2005-09-27 11:44:00,135.853,135.867,135.841,135.86,67300000.0
2005-09-27 11:45:00,135.867,135.905,135.867,135.889,72900001.0
2005-09-27 11:46:00,135.878,135.878,135.871,135.874,27400000.0
2005-09-27 11:47:00,135.88,135.905,135.88,135.88,51200001.0
2005-09-27 11:48:00,135.881,135.886,135.874,135.874,61799999.0
2005-09-27 11:49:00,135.86,135.871,135.853,135.865,100300000.0
2005-09-27 11:50:00,135.846,135.857,135.844,135.857,190900001.0
2005-09-27 11:51:00,135.864,135.882,135.864,135.872,78199999.0
2005-09-27 11:52:00,135.864,135.878,135.838,135.838,135200000.0
2005-09-27 11:53:00,135.838,135.838,135.825,135.828,72699999.0
2005-09-27 11:54:00,135.822,135.822,135.795,135.822,151899999.0
2005-09-27 11:55:00,135.836,135.872,135.824,135.872,104000000.0
2005-09-27 11:56:00,135.87,135.87,135.845,135.845,78899999.0
2005-09-27 11:57:00,135.835,135.847,135.831,135.832,86699999.0
2005-09-27 11:58:00,135.815,135.824,135.783,135.783,92900001.0
2005-09-27 11:59:00,135.765,135.765,135.738,135.76,137100002.0
2005-09-27 12:00:00,135.765,135.777,135.765,135.777,147100000.0
2005-09-27 12:01:00,135.783,135.787,135.775,135.787,50400000.0
2005-09-27 12:02:00,135.785,135.792,135.778,135.779,152400003.0
2005-09-27 12:03:00,135.783,135.788,135.78,135.781,179899999.0
2005-09-27 12:04:00,135.782,135.782,135.767,135.781,52000000.0
2005-09-27 12:05:00,135.77,135.775,135.765,135.77,93399999.0
2005-09-27 12:06:00,135.77,135.775,135.765,135.77,152999999.0
2005-09-27 12:07:00,135.718,135.746,135.715,135.742,111700001.0
2005-09-27 12:08:00,135.77,135.77,135.755,135.755,122699998.0
2005-09-27 12:09:00,135.755,135.763,135.755,135.763,78300000.0
2005-09-27 12:10:00,135.77,135.783,135.77,135.779,160199998.0
2005-09-27 12:11:00,135.778,135.797,135.776,135.786,36800000.0
2005-09-27 12:12:00,135.784,135.798,135.784,135.793,73500000.0
2005-09-27 12:13:00,135.786,135.8,135.78,135.8,91600001.0
2005-09-27 12:14:00,135.807,135.807,135.786,135.807,86400001.0
2005-09-27 12:15:00,135.808,135.821,135.803,135.808,153099996.0
2005-09-27 12:16:00,135.805,135.805,135.796,135.803,65000000.0
2005-09-27 12:17:00,135.812,135.812,135.798,135.807,85899999.0
2005-09-27 12:18:00,135.797,135.797,135.787,135.792,107000000.0
2005-09-27 12:19:00,135.789,135.795,135.781,135.785,205700000.0
2005-09-27 12:20:00,135.773,135.791,135.773,135.791,97500000.0
2005-09-27 12:21:00,135.795,135.795,135.785,135.785,30200000.0
2005-09-27 12:22:00,135.781,135.788,135.766,135.766,83800000.0
2005-09-27 12:23:00,135.771,135.778,135.771,135.778,38400000.0
2005-09-27 12:24:00,135.782,135.799,135.782,135.799,84500000.0
2005-09-27 12:25:00,135.803,135.828,135.796,135.828,66800001.0
2005-09-27 12:26:00,135.85,135.868,135.839,135.854,37300000.0
2005-09-27 12:27:00,135.852,135.916,135.852,135.916,134900002.0
2005-09-27 12:28:00,135.934,135.943,135.918,135.932,27000000.0
2005-09-27 12:29:00,135.942,135.944,135.913,135.913,89100003.0
2005-09-27 12:30:00,135.92,135.931,135.913,135.924,46200001.0
2005-09-27 12:31:00,135.918,135.927,135.918,135.927,55500000.0
2005-09-27 12:32:00,135.935,135.937,135.916,135.916,61499999.0
2005-09-27 12:33:00,135.923,135.936,135.911,135.931,87799998.0
2005-09-27 12:34:00,135.941,135.957,135.935,135.957,125100001.0
2005-09-27 12:35:00,135.974,136.004,135.974,135.994,67900000.0
2005-09-27 12:36:00,135.998,136.023,135.992,136.013,65700001.0
2005-09-27 12:37:00,136.013,136.013,136.0,136.002,43200000.0
2005-09-27 12:38:00,136.01,136.034,136.01,136.023,95799998.0
2005-09-27 12:39:00,136.032,136.032,136.009,136.009,61300000.0
2005-09-27 12:40:00,135.999,136.014,135.999,136.01,76999999.0
2005-09-27 12:41:00,136.007,136.026,136.007,136.018,101200001.0
2005-09-27 12:42:00,136.013,136.027,136.005,136.009,99299998.0
2005-09-27 12:43:00,136.013,136.029,136.009,136.028,97900002.0
2005-09-27 12:44:00,136.013,136.013,135.991,135.995,73600000.0
2005-09-27 12:45:00,135.993,136.001,135.987,135.988,46400000.0
2005-09-27 12:46:00,135.991,135.998,135.979,135.996,55800000.0
2005-09-27 12:47:00,136.007,136.026,136.004,136.022,98500002.0
2005-09-27 12:48:00,136.038,136.051,136.02,136.04,73399998.0
2005-09-27 12:49:00,136.045,136.045,136.022,136.027,141900001.0
2005-09-27 12:50:00,136.034,136.051,136.03,136.048,126900000.0
2005-09-27 12:51:00,136.035,136.047,136.017,136.041,163600003.0
2005-09-27 12:52:00,136.045,136.05,136.034,136.036,58600000.0
2005-09-27 12:53:00,136.042,136.066,136.042,136.043,52700000.0
2005-09-27 12:54:00,136.03,136.046,136.03,136.035,108600002.0
2005-09-27 12:55:00,136.034,136.047,136.034,136.047,109499998.0
2005-09-27 12:56:00,136.045,136.045,136.03,136.03,106700002.0
2005-09-27 12:57:00,136.026,136.034,136.02,136.025,144499997.0
2005-09-27 12:58:00,136.025,136.032,136.017,136.03,145499999.0
2005-09-27 12:59:00,136.025,136.025,136.008,136.008,53299999.0
2005-09-27 13:00:00,136.015,136.015,136.005,136.012,43700000.0
2005-09-27 13:01:00,136.006,136.012,135.991,136.012,58800001.0
2005-09-27 13:02:00,136.003,136.003,135.985,135.988,101700000.0
2005-09-27 13:03:00,135.994,136.019,135.994,136.017,91800001.0
2005-09-27 13:04:00,136.031,136.063,136.031,136.063,77499999.0
2005-09-27 13:05:00,136.06,136.1,136.06,136.095,77900001.0
2005-09-27 13:06:00,136.088,136.097,136.085,136.09,58099999.0
2005-09-27 13:07:00,136.098,136.112,136.098,136.111,47600001.0
2005-09-27 13:08:00,136.108,136.115,136.101,136.115,79400001.0
2005-09-27 13:09:00,136.108,136.12,136.101,136.12,53199999.0
2005-09-27 13:10:00,136.116,136.116,136.105,136.105,64199998.0
2005-09-27 13:11:00,136.105,136.119,136.102,136.103,49100000.0
2005-09-27 13:12:00,136.102,136.104,136.094,136.1,80999999.0
2005-09-27 13:13:00,136.11,136.124,136.101,136.124,106500000.0
2005-09-27 13:14:00,136.112,136.136,136.112,136.128,150999999.0
2005-09-27 13:15:00,136.129,136.136,136.117,136.119,105500000.0
2005-09-27 13:16:00,136.117,136.14,136.117,136.137,49300000.0
2005-09-27 13:17:00,136.129,136.141,136.128,136.139,92600001.0
2005-09-27 13:18:00,136.147,136.164,136.147,136.164,63600000.0
2005-09-27 13:19:00,136.16,136.161,136.14,136.158,130700000.0
2005-09-27 13:20:00,136.152,136.164,136.152,136.164,24400000.0
2005-09-27 13:21:00,136.167,136.171,136.155,136.169,151000000.0
2005-09-27 13:22:00,136.17,136.176,136.158,136.16,96699999.0
2005-09-27 13:23:00,136.158,136.199,136.158,136.183,37900000.0
2005-09-27 13:24:00,136.184,136.184,136.166,136.182,111199998.0
2005-09-27 13:25:00,136.178,136.213,136.175,136.213,54400000.0
2005-09-27 13:26:00,136.203,136.21,136.191,136.205,77099999.0
2005-09-27 13:27:00,136.202,136.206,136.196,136.199,209399998.0
2005-09-27 13:28:00,136.19,136.201,136.179,136.189,86700001.0
2005-09-27 13:29:00,136.183,136.185,136.165,136.171,116099999.0
2005-09-27 13:30:00,136.177,136.187,136.168,136.17,103600001.0
2005-09-27 13:31:00,136.161,136.167,136.155,136.166,101599999.0
2005-09-27 13:32:00,136.143,136.148,136.136,136.136,86700000.0
2005-09-27 13:33:00,136.151,136.155,136.151,136.152,83000001.0
2005-09-27 13:34:00,136.129,136.139,136.129,136.139,162500003.0
2005-09-27 13:35:00,136.129,136.14,136.103,136.108,80800000.0
2005-09-27 13:36:00,136.113,136.115,136.069,136.069,45700000.0
2005-09-27 13:37:00,136.078,136.093,136.074,136.091,116099999.0
2005-09-27 13:38:00,136.085,136.092,136.077,136.082,85600000.0
2005-09-27 13:39:00,136.085,136.095,136.079,136.079,95599999.0
2005-09-27 13:40:00,136.07,136.078,136.05,136.05,107100002.0
2005-09-27 13:41:00,136.062,136.065,136.054,136.06,94900000.0
2005-09-27 13:42:00,136.065,136.065,136.048,136.048,44800000.0
2005-09-27 13:43:00,136.037,136.043,136.018,136.032,83200000.0
2005-09-27 13:44:00,136.017,136.034,136.017,136.034,87200000.0
2005-09-27 13:45:00,136.034,136.038,136.034,136.038,13600000.0
2005-09-27 13:46:00,136.055,136.061,136.042,136.061,144199997.0
2005-09-27 13:47:00,136.047,136.047,136.026,136.035,65100000.0
2005-09-27 13:48:00,136.037,136.043,136.024,136.043,55200000.0
2005-09-27 13:49:00,136.037,136.045,136.022,136.022,72700001.0
2005-09-27 13:50:00,136.014,136.046,136.014,136.046,38100000.0
2005-09-27 13:51:00,136.054,136.064,136.042,136.06,104300000.0
2005-09-27 13:52:00,136.055,136.055,136.047,136.054,94699999.0
2005-09-27 13:53:00,136.05,136.063,136.05,136.054,86899999.0
2005-09-27 13:54:00,136.05,136.05,136.032,136.032,91400001.0
2005-09-27 13:55:00,136.035,136.049,136.035,136.049,70700000.0
2005-09-27 13:56:00,136.058,136.068,136.058,136.064,70599999.0
2005-09-27 13:57:00,136.057,136.065,136.057,136.062,44700001.0
2005-09-27 13:58:00,136.063,136.063,136.021,136.021,75900000.0
2005-09-27 13:59:00,136.026,136.043,136.026,136.037,123399997.0
2005-09-27 14:00:00,136.048,136.056,136.045,136.045,112000000.0
2005-09-27 14:01:00,136.045,136.058,136.04,136.058,40899999.0
2005-09-27 14:02:00,136.047,136.053,136.046,136.051,129700000.0
2005-09-27 14:03:00,136.047,136.047,136.011,136.015,157700002.0
2005-09-27 14:04:00,136.013,136.013,135.989,135.995,70400000.0
2005-09-27 14:05:00,135.985,135.991,135.974,135.988,120499998.0
2005-09-27 14:06:00,135.982,135.988,135.978,135.987,53800000.0
2005-09-27 14:07:00,135.986,136.005,135.986,135.999,161099998.0
2005-09-27 14:08:00,136.008,136.017,135.997,136.01,111500000.0
2005-09-27 14:09:00,136.012,136.018,136.004,136.005,139999998.0
2005-09-27 14:10:00,136.016,136.037,136.016,136.02,58400001.0
2005-09-27 14:11:00,136.03,136.033,136.015,136.025,54000000.0
2005-09-27 14:12:00,136.027,136.031,136.014,136.019,114400001.0
2005-09-27 14:13:00,135.993,135.996,135.971,135.986,90600001.0
2005-09-27 14:14:00,135.986,135.993,135.977,135.981,70099999.0
2005-09-27 14:15:00,135.976,135.991,135.966,135.991,74300000.0
2005-09-27 14:16:00,135.992,135.993,135.972,135.979,58400000.0
2005-09-27 14:17:00,135.982,135.985,135.964,135.98,101199999.0
2005-09-27 14:18:00,135.973,135.989,135.972,135.986,65300001.0
2005-09-27 14:19:00,135.987,136.002,135.987,136.0,40800001.0
2005-09-27 14:20:00,136.005,136.017,135.995,136.016,99199998.0
2005-09-27 14:21:00,136.004,136.014,136.003,136.003,82299998.0
2005-09-27 14:22:00,136.011,136.013,135.995,136.005,192600002.0
2005-09-27 14:23:00,136.008,136.032,136.005,136.011,45200000.0
2005-09-27 14:24:00,136.03,136.045,136.027,136.039,31500000.0
2005-09-27 14:25:00,136.033,136.05,136.021,136.042,124599999.0
2005-09-27 14:26:00,136.029,136.029,136.021,136.021,9600000.0
2005-09-27 14:27:00,136.017,136.017,135.978,135.982,76300000.0
2005-09-27 14:28:00,135.966,135.988,135.965,135.981,89999999.0
2005-09-27 14:29:00,135.992,136.011,135.983,135.987,52000000.0
2005-09-27 14:30:00,135.992,135.996,135.99,135.99,83700003.0
2005-09-27 14:31:00,136.007,136.027,135.999,136.025,115999999.0
2005-09-27 14:32:00,136.019,136.019,135.99,135.991,77600000.0
2005-09-27 14:33:00,135.993,136.003,135.975,136.003,27300000.0
2005-09-27 14:34:00,136.005,136.011,136.0,136.004,100000002.0
2005-09-27 14:35:00,136.0,136.01,135.991,135.991,79200000.0
2005-09-27 14:36:00,135.994,136.016,135.994,136.01,54600000.0
2005-09-27 14:37:00,136.006,136.018,135.993,136.004,81499998.0
2005-09-27 14:38:00,135.992,136.023,135.992,136.019,97300000.0
2005-09-27 14:39:00,136.03,136.039,135.979,135.989,138399999.0
2005-09-27 14:40:00,135.988,135.995,135.966,135.971,64800000.0
2005-09-27 14:41:00,135.96,135.974,135.95,135.95,148300002.0
2005-09-27 14:42:00,135.94,135.955,135.94,135.955,92099999.0
2005-09-27 14:43:00,135.96,135.961,135.943,135.943,107499999.0
2005-09-27 14:44:00,135.963,135.964,135.934,135.938,98000000.0
2005-09-27 14:45:00,135.942,135.945,135.922,135.925,103400000.0
2005-09-27 14:46:00,135.938,135.938,135.9,135.9,197100001.0
2005-09-27 14:47:00,135.894,135.914,135.882,135.914,56100000.0
2005-09-27 14:48:00,135.923,135.923,135.896,135.91,134700001.0
2005-09-27 14:49:00,135.907,135.908,135.891,135.898,84400000.0
2005-09-27 14:50:00,135.913,135.924,135.911,135.924,74500000.0
2005-09-27 14:51:00,135.923,135.933,135.914,135.918,37800000.0
2005-09-27 14:52:00,135.911,135.911,135.904,135.905,58300001.0
2005-09-27 14:53:00,135.902,135.923,135.902,135.921,104999999.0
2005-09-27 14:54:00,135.926,135.937,135.917,135.927,103099999.0
2005-09-27 14:55:00,135.928,135.989,135.928,135.983,170600001.0
2005-09-27 14:56:00,135.995,136.001,135.989,136.0,73999999.0
2005-09-27 14:57:00,136.007,136.007,135.987,135.987,62200000.0
2005-09-27 14:58:00,135.978,135.984,135.97,135.97,120599998.0
2005-09-27 14:59:00,135.968,135.977,135.959,135.959,99399997.0
2005-09-27 15:00:00,135.959,135.979,135.953,135.976,92700000.0
2005-09-27 15:01:00,135.977,135.986,135.961,135.965,153400000.0
2005-09-27 15:02:00,135.958,135.969,135.955,135.955,97499999.0
2005-09-27 15:03:00,135.955,135.963,135.934,135.939,69600001.0
2005-09-27 15:04:00,135.936,135.949,135.926,135.938,121500002.0
2005-09-27 15:05:00,135.921,135.942,135.921,135.921,109099999.0
2005-09-27 15:06:00,135.918,135.94,135.91,135.94,77200000.0
2005-09-27 15:07:00,135.937,135.937,135.915,135.923,84200000.0
2005-09-27 15:08:00,135.936,135.936,135.911,135.911,55099999.0
2005-09-27 15:09:00,135.919,135.941,135.914,135.914,82600000.0
2005-09-27 15:10:00,135.907,135.925,135.907,135.907,84900000.0
2005-09-27 15:11:00,135.909,135.928,135.909,135.91,110300002.0
2005-09-27 15:12:00,135.912,135.937,135.912,135.922,104000000.0
2005-09-27 15:13:00,135.918,135.925,135.916,135.917,65800000.0
2005-09-27 15:14:00,135.918,135.921,135.909,135.911,123700000.0
2005-09-27 15:15:00,135.888,135.9,135.886,135.9,88800000.0
2005-09-27 15:16:00,135.888,135.899,135.882,135.893,117200001.0
2005-09-27 15:17:00,135.898,135.904,135.893,135.901,115800000.0
2005-09-27 15:18:00,135.904,135.915,135.904,135.91,89400001.0
2005-09-27 15:19:00,135.898,135.906,135.896,135.898,88499998.0
2005-09-27 15:20:00,135.899,135.911,135.895,135.906,57700000.0
2005-09-27 15:21:00,135.905,135.917,135.905,135.912,82699999.0
2005-09-27 15:22:00,135.903,135.909,135.903,135.909,21599999.0
2005-09-27 15:23:00,135.912,135.919,135.904,135.916,154899998.0
2005-09-27 15:24:00,135.92,135.92,135.907,135.908,50400000.0
2005-09-27 15:25:00,135.909,135.915,135.898,135.902,75200000.0
2005-09-27 15:26:00,135.892,135.892,135.875,135.883,111999999.0
2005-09-27 15:27:00,135.884,135.901,135.883,135.893,103999999.0
2005-09-27 15:28:00,135.903,135.91,135.891,135.908,76700000.0
2005-09-27 15:29:00,135.91,135.924,135.901,135.909,141299998.0
2005-09-27 15:30:00,135.905,135.913,135.905,135.907,40000000.0
2005-09-27 15:31:00,135.899,135.919,135.899,135.908,60600000.0
2005-09-27 15:32:00,135.907,135.921,135.904,135.904,164899999.0
2005-09-27 15:33:00,135.906,135.908,135.895,135.9,142400000.0
2005-09-27 15:34:00,135.897,135.901,135.887,135.891,126700000.0
2005-09-27 15:35:00,135.903,135.914,135.893,135.897,91099999.0
2005-09-27 15:36:00,135.908,135.912,135.887,135.887,115100001.0
2005-09-27 15:37:00,135.892,135.896,135.888,135.892,70999999.0
2005-09-27 15:38:00,135.892,135.908,135.891,135.891,36000000.0
2005-09-27 15:39:00,135.898,135.929,135.898,135.922,73199998.0
2005-09-27 15:40:00,135.922,135.934,135.919,135.931,83200000.0
2005-09-27 15:41:00,135.931,135.938,135.925,135.925,109900001.0
2005-09-27 15:42:00,135.924,135.932,135.914,135.92,183999998.0
2005-09-27 15:43:00,135.909,135.933,135.909,135.928,122900001.0
2005-09-27 15:44:00,135.913,135.936,135.909,135.918,150300000.0
2005-09-27 15:45:00,135.916,135.928,135.915,135.926,82899999.0
2005-09-27 15:46:00,135.916,135.923,135.916,135.918,54299999.0
2005-09-27 15:47:00,135.924,135.928,135.905,135.905,69600001.0
2005-09-27 15:48:00,135.9,135.91,135.9,135.901,101000001.0
2005-09-27 15:49:00,135.909,135.909,135.896,135.896,5700000.0
2005-09-27 15:50:00,135.91,135.919,135.903,135.903,43500000.0
2005-09-27 15:51:00,135.905,135.912,135.905,135.905,110700000.0
2005-09-27 15:52:00,135.913,135.925,135.913,135.919,35000000.0
2005-09-27 15:53:00,135.942,135.956,135.942,135.948,45700000.0
2005-09-27 15:54:00,135.943,135.943,135.905,135.905,84800000.0
2005-09-27 15:55:00,135.913,135.919,135.9,135.9,40300000.0
2005-09-27 15:56:00,135.889,135.896,135.878,135.896,97599999.0
2005-09-27 15:57:00,135.92,135.936,135.909,135.909,140099997.0
2005-09-27 15:58:00,135.913,135.955,135.913,135.955,145300001.0
2005-09-27 15:59:00,135.941,135.966,135.932,135.966,44500000.0
2005-09-27 16:00:00,135.953,135.994,135.946,135.949,110000000.0
2005-09-27 16:01:00,135.942,135.987,135.942,135.975,52700000.0
2005-09-27 16:02:00,135.953,135.974,135.934,135.955,88200000.0
2005-09-27 16:03:00,135.977,135.977,135.926,135.936,122099999.0
2005-09-27 16:04:00,135.932,135.933,135.907,135.907,47200000.0
2005-09-27 16:05:00,135.915,135.915,135.89,135.902,43300000.0
2005-09-27 16:06:00,135.893,135.9,135.885,135.889,89600000.0
2005-09-27 16:07:00,135.893,135.896,135.878,135.893,158800000.0
2005-09-27 16:08:00,135.91,135.94,135.899,135.94,223000000.0
2005-09-27 16:09:00,135.934,135.949,135.913,135.949,58100000.0
2005-09-27 16:10:00,135.938,135.947,135.919,135.942,51700000.0
2005-09-27 16:11:00,135.942,135.946,135.926,135.93,100200001.0
2005-09-27 16:12:00,135.927,135.935,135.9,135.922,63700000.0
2005-09-27 16:13:00,135.946,135.95,135.917,135.95,103000000.0
2005-09-27 16:14:00,135.949,135.968,135.94,135.96,149199999.0
2005-09-27 16:15:00,135.967,135.977,135.959,135.962,65300000.0
2005-09-27 16:16:00,135.963,135.977,135.962,135.969,41399999.0
2005-09-27 16:17:00,135.99,135.993,135.984,135.992,107899999.0
2005-09-27 16:18:00,136.0,136.018,135.99,136.015,156799999.0
2005-09-27 16:19:00,136.034,136.039,136.02,136.02,41199999.0
2005-09-27 16:20:00,136.006,136.006,135.977,135.986,62799999.0
2005-09-27 16:21:00,135.985,135.989,135.974,135.981,113700001.0
2005-09-27 16:22:00,135.983,135.992,135.971,135.985,136000001.0
2005-09-27 16:23:00,135.988,136.005,135.988,135.998,133399997.0
2005-09-27 16:24:00,135.998,136.025,135.996,136.025,30400000.0
2005-09-27 16:25:00,136.042,136.042,136.023,136.023,18700000.0
2005-09-27 16:26:00,136.016,136.033,136.003,136.006,207800003.0
2005-09-27 16:27:00,136.002,136.013,135.99,136.004,91900000.0
2005-09-27 16:28:00,136.01,136.018,135.984,136.015,97500001.0
2005-09-27 16:29:00,136.022,136.038,135.999,136.026,161799998.0
2005-09-27 16:30:00,136.042,136.042,136.022,136.033,83299999.0
2005-09-27 16:31:00,136.028,136.028,136.002,136.018,114999999.0
2005-09-27 16:32:00,136.019,136.024,135.995,135.995,28200000.0
2005-09-27 16:33:00,136.0,136.01,135.988,135.996,192599997.0
2005-09-27 16:34:00,135.995,135.996,135.97,135.975,169699997.0
2005-09-27 16:35:00,135.968,135.988,135.965,135.988,44100001.0
2005-09-27 16:36:00,135.985,136.004,135.985,136.001,106399999.0
2005-09-27 16:37:00,135.993,135.993,135.985,135.99,79899998.0
2005-09-27 16:38:00,135.984,135.993,135.981,135.981,97399997.0
2005-09-27 16:39:00,135.982,136.005,135.98,136.005,127799996.0
2005-09-27 16:40:00,136.028,136.028,136.009,136.02,113799999.0
2005-09-27 16:41:00,136.025,136.028,136.002,136.007,115099998.0
2005-09-27 16:42:00,136.023,136.024,136.016,136.016,114600001.0
2005-09-27 16:43:00,136.022,136.031,136.019,136.031,156999998.0
2005-09-27 16:44:00,136.027,136.045,136.023,136.045,110599997.0
2005-09-27 16:45:00,136.051,136.056,136.031,136.037,173200002.0
2005-09-27 16:46:00,136.032,136.038,136.017,136.017,106399999.0
2005-09-27 16:47:00,136.027,136.042,136.027,136.039,90800002.0
2005-09-27 16:48:00,136.026,136.055,136.015,136.055,80000002.0
2005-09-27 16:49:00,136.04,136.05,136.026,136.026,115900001.0
2005-09-27 16:50:00,136.031,136.056,136.031,136.056,132300001.0
2005-09-27 16:51:00,136.063,136.065,136.05,136.051,104399999.0
2005-09-27 16:52:00,136.03,136.038,136.014,136.031,106299998.0
2005-09-27 16:53:00,136.036,136.036,136.025,136.028,77899999.0
2005-09-27 16:54:00,136.025,136.035,136.015,136.022,85899999.0
2005-09-27 16:55:00,136.031,136.051,136.031,136.051,59899999.0
2005-09-27 16:56:00,136.042,136.042,136.016,136.02,43200000.0
2005-09-27 16:57:00,136.017,136.03,136.012,136.023,99800003.0
2005-09-27 16:58:00,136.02,136.02,135.977,135.985,112900002.0
2005-09-27 16:59:00,135.987,135.987,135.974,135.975,80000002.0
2005-09-27 17:00:00,135.983,135.986,135.969,135.984,131099998.0
2005-09-27 17:01:00,135.987,135.996,135.972,135.995,170300000.0
2005-09-27 17:02:00,135.997,136.035,135.997,136.033,137400001.0
2005-09-27 17:03:00,136.039,136.056,136.021,136.039,50200000.0
2005-09-27 17:04:00,136.05,136.053,136.019,136.026,134499999.0
2005-09-27 17:05:00,136.031,136.05,136.031,136.043,102200001.0
2005-09-27 17:06:00,136.05,136.063,136.04,136.052,206299997.0
2005-09-27 17:07:00,136.047,136.047,136.025,136.025,133200000.0
2005-09-27 17:08:00,136.023,136.025,136.016,136.019,145599999.0
2005-09-27 17:09:00,136.016,136.025,136.006,136.025,100400000.0
2005-09-27 17:10:00,136.023,136.03,136.014,136.024,63999999.0
2005-09-27 17:11:00,136.037,136.049,136.037,136.038,84700000.0
2005-09-27 17:12:00,136.043,136.051,136.043,136.043,59199999.0
2005-09-27 17:13:00,136.037,136.053,136.034,136.053,83800000.0
2005-09-27 17:14:00,136.057,136.06,136.047,136.06,32800000.0
2005-09-27 17:15:00,136.053,136.07,136.035,136.053,107800000.0
2005-09-27 17:16:00,136.057,136.073,136.057,136.072,124400002.0
2005-09-27 17:17:00,136.077,136.096,136.077,136.096,44499999.0
2005-09-27 17:18:00,136.098,136.111,136.098,136.102,63200000.0
2005-09-27 17:19:00,136.099,136.115,136.091,136.107,106500001.0
2005-09-27 17:20:00,136.11,136.11,136.091,136.091,110600001.0
2005-09-27 17:21:00,136.099,136.1,136.092,136.092,97100002.0
2005-09-27 17:22:00,136.087,136.112,136.087,136.112,46600000.0
2005-09-27 17:23:00,136.105,136.105,136.084,136.084,103299998.0
2005-09-27 17:24:00,136.07,136.087,136.069,136.07,69400000.0
2005-09-27 17:25:00,136.076,136.091,136.076,136.083,83600000.0
2005-09-27 17:26:00,136.078,136.088,136.072,136.078,102800000.0
2005-09-27 17:27:00,136.077,136.089,136.075,136.079,130099997.0
2005-09-27 17:28:00,136.072,136.089,136.072,136.088,54999999.0
2005-09-27 17:29:00,136.085,136.093,136.075,136.089,115100000.0
2005-09-27 17:30:00,136.088,136.1,136.086,136.086,101699998.0
2005-09-27 17:31:00,136.083,136.094,136.083,136.094,163700003.0
2005-09-27 17:32:00,136.09,136.101,136.084,136.084,144999998.0
2005-09-27 17:33:00,136.068,136.07,136.061,136.07,45600000.0
2005-09-27 17:34:00,136.08,136.08,136.061,136.068,66100000.0
2005-09-27 17:35:00,136.063,136.063,136.031,136.031,61600000.0
2005-09-27 17:36:00,136.036,136.065,136.036,136.058,61100000.0
2005-09-27 17:37:00,136.057,136.075,136.057,136.065,91599998.0
2005-09-27 17:38:00,136.06,136.067,136.048,136.067,102000000.0
2005-09-27 17:39:00,136.061,136.07,136.061,136.068,41600000.0
2005-09-27 17:40:00,136.063,136.086,136.063,136.084,57499999.0
2005-09-27 17:41:00,136.084,136.097,136.083,136.087,163900000.0
2005-09-27 17:42:00,136.095,136.095,136.082,136.082,83999998.0
2005-09-27 17:43:00,136.088,136.091,136.078,136.082,102100000.0
2005-09-27 17:44:00,136.088,136.088,136.081,136.088,116299998.0
2005-09-27 17:45:00,136.088,136.088,136.074,136.074,62700000.0
2005-09-27 17:46:00,136.072,136.073,136.039,136.039,79600000.0
2005-09-27 17:47:00,136.05,136.052,136.035,136.039,111599999.0
2005-09-27 17:48:00,136.034,136.035,136.024,136.035,125799998.0
2005-09-27 17:49:00,136.028,136.033,136.019,136.029,56300000.0
2005-09-27 17:50:00,136.025,136.025,136.005,136.015,120700000.0
2005-09-27 17:51:00,136.025,136.032,136.004,136.031,178400004.0
2005-09-27 17:52:00,136.044,136.045,136.029,136.043,116900000.0
2005-09-27 17:53:00,136.04,136.048,136.04,136.048,34000000.0
2005-09-27 17:54:00,136.052,136.067,136.052,136.066,109299999.0
2005-09-27 17:55:00,136.051,136.051,136.033,136.049,56600000.0
2005-09-27 17:56:00,136.057,136.071,136.055,136.055,62899998.0
2005-09-27 17:57:00,136.054,136.068,136.054,136.065,56699999.0
2005-09-27 17:58:00,136.058,136.065,136.055,136.065,43100000.0
2005-09-27 17:59:00,136.072,136.085,136.068,136.085,55200000.0
2005-09-27 18:00:00,136.087,136.098,136.08,136.098,160800002.0
2005-09-27 18:01:00,136.097,136.112,136.095,136.1,1142899998.0
2005-09-27 18:02:00,136.1,136.1,136.066,136.08,2073800002.0
2005-09-27 18:03:00,136.079,136.085,136.06,136.078,2048600004.0
2005-09-27 18:04:00,136.076,136.084,136.057,136.068,1407199996.0
2005-09-27 18:05:00,136.07,136.087,136.06,136.077,1826099997.0
2005-09-27 18:06:00,136.075,136.08,136.058,136.066,1199000003.0
2005-09-27 18:07:00,136.067,136.099,136.067,136.086,1637900002.0
2005-09-27 18:08:00,136.081,136.081,136.048,136.048,1702599996.0
2005-09-27 18:09:00,136.046,136.061,136.035,136.04,1473899991.0
2005-09-27 18:10:00,136.045,136.061,136.033,136.033,848999998.0
2005-09-27 18:11:00,136.03,136.047,136.011,136.03,723800004.0
2005-09-27 18:12:00,136.03,136.041,136.02,136.03,791999996.0
2005-09-27 18:13:00,136.03,136.03,135.996,136.022,1175400001.0
2005-09-27 18:14:00,136.022,136.022,136.007,136.015,1512700001.0
2005-09-27 18:15:00,136.01,136.04,135.995,136.015,1633199996.0
2005-09-27 18:16:00,136.01,136.043,136.001,136.04,1640499999.0
2005-09-27 18:17:00,136.05,136.071,136.046,136.071,784799996.0
2005-09-27 18:18:00,136.075,136.076,136.058,136.068,580600005.0
2005-09-27 18:19:00,136.067,136.073,136.052,136.055,733499991.0
2005-09-27 18:20:00,136.055,136.062,136.041,136.045,1411699997.0
2005-09-27 18:21:00,136.055,136.075,136.053,136.07,1420499998.0
2005-09-27 18:22:00,136.071,136.082,136.055,136.072,842200003.0
2005-09-27 18:23:00,136.066,136.071,136.053,136.065,1607599997.0
2005-09-27 18:24:00,136.063,136.081,136.063,136.072,1104499998.0
2005-09-27 18:25:00,136.078,136.078,136.046,136.046,1091599991.0
2005-09-27 18:26:00,136.043,136.062,136.042,136.048,1063500001.0
2005-09-27 18:27:00,136.048,136.064,136.044,136.046,611699994.0
2005-09-27 18:28:00,136.055,136.075,136.037,136.075,888300004.0
2005-09-27 18:29:00,136.084,136.098,136.077,136.079,742099997.0
2005-09-27 18:30:00,136.086,136.104,136.068,136.097,544199988.0
2005-09-27 18:31:00,136.1,136.108,136.08,136.09,1106199987.0
2005-09-27 18:32:00,136.088,136.114,136.077,136.084,1227699994.0
2005-09-27 18:33:00,136.082,136.093,136.071,136.077,1568299989.0
2005-09-27 18:34:00,136.079,136.093,136.064,136.089,982499997.0
2005-09-27 18:35:00,136.095,136.098,136.074,136.077,963999996.0
2005-09-27 18:36:00,136.069,136.081,136.059,136.081,568399996.0
2005-09-27 18:37:00,136.072,136.072,135.99,135.996,587000001.0
2005-09-27 18:38:00,135.992,135.992,135.961,135.975,289099999.0
2005-09-27 18:39:00,135.977,135.986,135.961,135.963,291600000.0
2005-09-27 18:40:00,135.954,135.978,135.934,135.934,1039400000.0
2005-09-27 18:41:00,135.934,135.985,135.928,135.962,351599999.0
2005-09-27 18:42:00,135.97,135.99,135.97,135.972,650500002.0
2005-09-27 18:43:00,135.975,136.007,135.975,136.007,329799994.0
2005-09-27 18:44:00,136.004,136.015,135.975,136.011,383599998.0
2005-09-27 18:45:00,136.006,136.006,135.981,135.981,174400000.0
2005-09-27 18:46:00,135.979,135.993,135.973,135.986,584599993.0
2005-09-27 18:47:00,135.983,136.003,135.98,135.98,172400002.0
2005-09-27 18:48:00,135.985,136.014,135.985,135.987,639399997.0
2005-09-27 18:49:00,135.982,135.991,135.973,135.975,652499997.0
2005-09-27 18:50:00,135.974,135.993,135.964,135.988,790400001.0
2005-09-27 18:51:00,135.99,136.003,135.975,135.982,624999999.0
2005-09-27 18:52:00,135.983,135.988,135.962,135.973,567399999.0
2005-09-27 18:53:00,135.973,135.984,135.958,135.975,880299999.0
2005-09-27 18:54:00,135.982,135.999,135.973,135.999,899799992.0
2005-09-27 18:55:00,136.006,136.022,135.998,135.998,1087299999.0
2005-09-27 18:56:00,136.001,136.033,136.001,136.031,416199998.0
2005-09-27 18:57:00,136.034,136.039,135.995,136.02,471700003.0
2005-09-27 18:58:00,136.015,136.025,136.006,136.006,667000000.0
2005-09-27 18:59:00,136.015,136.015,135.979,136.006,839699997.0
2005-09-27 19:00:00,136.005,136.01,136.0,136.003,236300000.0
2005-09-27 19:01:00,136.001,136.011,135.984,135.997,241500000.0
2005-09-27 19:02:00,135.997,136.005,135.993,135.997,218399998.0
2005-09-27 19:03:00,135.993,136.01,135.993,136.007,694199992.0
2005-09-27 19:04:00,136.001,136.017,135.996,136.017,371399999.0
2005-09-27 19:05:00,136.021,136.021,135.992,135.999,531799997.0
2005-09-27 19:06:00,136.007,136.036,135.999,136.027,997099998.0
2005-09-27 19:07:00,136.037,136.037,136.017,136.031,1007999999.0
2005-09-27 19:08:00,136.037,136.044,136.009,136.009,820800002.0
2005-09-27 19:09:00,136.019,136.037,136.008,136.027,723499995.0
2005-09-27 19:10:00,136.036,136.044,136.027,136.032,229100000.0
2005-09-27 19:11:00,136.031,136.038,136.025,136.025,500399999.0
2005-09-27 19:12:00,136.032,136.078,136.027,136.078,330400000.0
2005-09-27 19:13:00,136.084,136.089,136.068,136.089,129700001.0
2005-09-27 19:14:00,136.09,136.109,136.083,136.1,273400001.0
2005-09-27 19:15:00,136.1,136.112,136.095,136.095,1081500007.0
2005-09-27 19:16:00,136.1,136.1,136.071,136.092,456199996.0
2005-09-27 19:17:00,136.086,136.086,136.067,136.077,433100000.0
2005-09-27 19:18:00,136.078,136.09,136.073,136.073,204499997.0
2005-09-27 19:19:00,136.067,136.067,136.052,136.052,626300000.0
2005-09-27 19:20:00,136.058,136.072,136.056,136.068,321499996.0
2005-09-27 19:21:00,136.081,136.132,136.075,136.132,494700003.0
2005-09-27 19:22:00,136.131,136.143,136.122,136.122,154700001.0
2005-09-27 19:23:00,136.147,136.154,136.139,136.142,1361100000.0
2005-09-27 19:24:00,136.139,136.142,136.127,136.132,646600000.0
2005-09-27 19:25:00,136.127,136.138,136.12,136.13,470600002.0
2005-09-27 19:26:00,136.129,136.144,136.124,136.134,1207200002.0
2005-09-27 19:27:00,136.132,136.146,136.125,136.13,681200001.0
2005-09-27 19:28:00,136.13,136.136,136.12,136.12,578099997.0
2005-09-27 19:29:00,136.12,136.133,136.118,136.118,399899997.0
2005-09-27 19:30:00,136.129,136.136,136.109,136.136,648300008.0
2005-09-27 19:31:00,136.134,136.147,136.123,136.126,809999996.0
2005-09-27 19:32:00,136.124,136.16,136.124,136.14,842099997.0
2005-09-27 19:33:00,136.142,136.16,136.136,136.148,478899997.0
2005-09-27 19:34:00,136.136,136.143,136.127,136.127,1014699995.0
2005-09-27 19:35:00,136.135,136.148,136.121,136.131,767400007.0
2005-09-27 19:36:00,136.137,136.144,136.131,136.132,401899997.0
2005-09-27 19:37:00,136.127,136.128,136.106,136.122,69600000.0
2005-09-27 19:38:00,136.127,136.134,136.11,136.112,578099995.0
2005-09-27 19:39:00,136.11,136.134,136.11,136.117,570400004.0
2005-09-27 19:40:00,136.118,136.118,136.105,136.112,499299998.0
2005-09-27 19:41:00,136.105,136.116,136.102,136.105,759299991.0
2005-09-27 19:42:00,136.113,136.113,136.09,136.097,516300001.0
2005-09-27 19:43:00,136.101,136.101,136.084,136.097,131899998.0
2005-09-27 19:44:00,136.095,136.108,136.095,136.1,453800005.0
2005-09-27 19:45:00,136.103,136.118,136.103,136.118,114800000.0
2005-09-27 19:46:00,136.121,136.136,136.111,136.123,251200000.0
2005-09-27 19:47:00,136.122,136.135,136.122,136.135,185300001.0
2005-09-27 19:48:00,136.129,136.129,136.094,136.094,954100005.0
2005-09-27 19:49:00,136.089,136.095,136.08,136.09,268399999.0
2005-09-27 19:50:00,136.088,136.091,136.079,136.089,358499999.0
2005-09-27 19:51:00,136.089,136.095,136.07,136.07,300700001.0
2005-09-27 19:52:00,136.085,136.11,136.085,136.093,583499996.0
2005-09-27 19:53:00,136.097,136.097,136.072,136.085,415399997.0
2005-09-27 19:54:00,136.088,136.11,136.085,136.11,334699999.0
2005-09-27 19:55:00,136.108,136.121,136.102,136.102,202200004.0
2005-09-27 19:56:00,136.098,136.098,136.087,136.098,557700000.0
2005-09-27 19:57:00,136.093,136.106,136.089,136.092,680499996.0
2005-09-27 19:58:00,136.089,136.109,136.089,136.096,491699997.0
2005-09-27 19:59:00,136.1,136.115,136.09,136.09,604599999.0
2005-09-27 20:00:00,136.095,136.125,136.095,136.11,137500002.0
2005-09-27 20:01:00,136.114,136.124,136.108,136.112,444600004.0
2005-09-27 20:02:00,136.11,136.128,136.1,136.12,267800001.0
2005-09-27 20:03:00,136.127,136.136,136.125,136.13,256400000.0
2005-09-27 20:04:00,136.133,136.142,136.125,136.125,319300000.0
2005-09-27 20:05:00,136.12,136.131,136.116,136.12,749900003.0
2005-09-27 20:06:00,136.127,136.142,136.119,136.123,546099993.0
2005-09-27 20:07:00,136.117,136.133,136.117,136.123,358299998.0
2005-09-27 20:08:00,136.12,136.125,136.12,136.12,681699998.0
2005-09-27 20:09:00,136.12,136.124,136.11,136.118,281699999.0
2005-09-27 20:10:00,136.112,136.125,136.112,136.12,345700001.0
2005-09-27 20:11:00,136.125,136.131,136.112,136.131,680199991.0
2005-09-27 20:12:00,136.13,136.143,136.129,136.131,834599992.0
2005-09-27 20:13:00,136.129,136.138,136.125,136.135,320699997.0
2005-09-27 20:14:00,136.129,136.138,136.118,136.135,412499998.0
2005-09-27 20:15:00,136.147,136.152,136.123,136.127,590300005.0
2005-09-27 20:16:00,136.121,136.128,136.109,136.124,457200004.0
2005-09-27 20:17:00,136.125,136.149,136.12,136.149,197199999.0
2005-09-27 20:18:00,136.154,136.154,136.135,136.14,258200004.0
2005-09-27 20:19:00,136.141,136.146,136.129,136.135,371199999.0
2005-09-27 20:20:00,136.137,136.145,136.135,136.14,193600002.0
2005-09-27 20:21:00,136.142,136.155,136.132,136.14,393299997.0
2005-09-27 20:22:00,136.138,136.143,136.124,136.13,419800003.0
2005-09-27 20:23:00,136.13,136.135,136.12,136.125,354000001.0
2005-09-27 20:24:00,136.134,136.146,136.134,136.14,171600001.0
2005-09-27 20:25:00,136.14,136.156,136.134,136.134,310699997.0
2005-09-27 20:26:00,136.132,136.143,136.129,136.139,529200004.0
2005-09-27 20:27:00,136.14,136.163,136.133,136.163,751700001.0
2005-09-27 20:28:00,136.154,136.154,136.133,136.133,1217799994.0
2005-09-27 20:29:00,136.131,136.142,136.125,136.131,1095699998.0
2005-09-27 20:30:00,136.135,136.152,136.131,136.133,1743700001.0
2005-09-27 20:31:00,136.143,136.158,136.13,136.141,1308699996.0
2005-09-27 20:32:00,136.141,136.155,136.135,136.148,1073499996.0
2005-09-27 20:33:00,136.149,136.157,136.145,136.147,434100000.0
2005-09-27 20:34:00,136.141,136.159,136.13,136.145,426100001.0
2005-09-27 20:35:00,136.148,136.162,136.133,136.153,306400001.0
2005-09-27 20:36:00,136.149,136.158,136.141,136.153,588799996.0
2005-09-27 20:37:00,136.148,136.148,136.134,136.14,513999998.0
2005-09-27 20:38:00,136.14,136.14,136.114,136.129,1002499997.0
2005-09-27 20:39:00,136.141,136.154,136.129,136.133,737799997.0
2005-09-27 20:40:00,136.124,136.131,136.12,136.123,964099997.0
2005-09-27 20:41:00,136.115,136.128,136.115,136.121,404899997.0
2005-09-27 20:42:00,136.121,136.137,136.12,136.136,337200002.0
2005-09-27 20:43:00,136.142,136.152,136.133,136.143,446799998.0
2005-09-27 20:44:00,136.127,136.132,136.114,136.122,545700000.0
2005-09-27 20:45:00,136.131,136.141,136.125,136.125,594500000.0
2005-09-27 20:46:00,136.136,136.14,136.109,136.136,820200001.0
2005-09-27 20:47:00,136.135,136.151,136.13,136.13,739399995.0
2005-09-27 20:48:00,136.114,136.118,136.063,136.069,534399998.0
2005-09-27 20:49:00,136.08,136.089,136.068,136.078,395700002.0
2005-09-27 20:50:00,136.07,136.086,136.061,136.073,1023400003.0
2005-09-27 20:51:00,136.075,136.091,136.068,136.075,428099997.0
2005-09-27 20:52:00,136.067,136.072,136.059,136.069,146300000.0
2005-09-27 20:53:00,136.07,136.08,136.059,136.076,742400000.0
2005-09-27 20:54:00,136.076,136.132,136.076,136.09,232699999.0
2005-09-27 20:55:00,136.08,136.089,136.071,136.087,796000001.0
2005-09-27 20:56:00,136.085,136.09,136.062,136.073,992599995.0
2005-09-27 20:57:00,136.077,136.091,136.075,136.078,699299996.0
2005-09-27 20:58:00,136.085,136.085,136.035,136.036,1276599991.0
2005-09-27 20:59:00,136.032,136.048,136.025,136.046,1178800000.0
2005-09-27 21:00:00,136.057,136.059,136.039,136.05,1075499995.0
2005-09-27 21:01:00,136.055,136.072,136.043,136.066,880999999.0
2005-09-27 21:02:00,136.062,136.087,136.061,136.063,478000002.0
2005-09-27 21:03:00,136.063,136.073,136.052,136.056,913200000.0
2005-09-27 21:04:00,136.057,136.067,136.053,136.066,553699996.0
2005-09-27 21:05:00,136.073,136.093,136.069,136.093,463600002.0
2005-09-27 21:06:00,136.091,136.107,136.078,136.095,520799997.0
2005-09-27 21:07:00,136.098,136.118,136.096,136.115,495999996.0
2005-09-27 21:08:00,136.12,136.127,136.11,136.115,513400000.0
2005-09-27 21:09:00,136.105,136.111,136.087,136.09,169899999.0
2005-09-27 21:10:00,136.082,136.082,136.05,136.07,393899998.0
2005-09-27 21:11:00,136.055,136.067,136.052,136.067,208000000.0
2005-09-27 21:12:00,136.067,136.067,136.053,136.059,362699999.0
2005-09-27 21:13:00,136.059,136.064,136.046,136.047,566099998.0
2005-09-27 21:14:00,136.045,136.066,136.045,136.057,846400006.0
2005-09-27 21:15:00,136.063,136.076,136.063,136.065,837400000.0
2005-09-27 21:16:00,136.063,136.07,136.052,136.06,583500002.0
2005-09-27 21:17:00,136.06,136.065,136.053,136.06,688500000.0
2005-09-27 21:18:00,136.061,136.069,136.06,136.067,348800000.0
2005-09-27 21:19:00,136.055,136.07,136.051,136.055,536999994.0
2005-09-27 21:20:00,136.066,136.066,136.037,136.048,1319399992.0
2005-09-27 21:21:00,136.047,136.053,136.038,136.047,715700006.0
2005-09-27 21:22:00,136.048,136.064,136.042,136.052,832799997.0
2005-09-27 21:23:00,136.055,136.079,136.055,136.068,620400002.0
2005-09-27 21:24:00,136.058,136.083,136.058,136.069,547299998.0
2005-09-27 21:25:00,136.069,136.078,136.057,136.062,699699998.0
2005-09-27 21:26:00,136.062,136.062,136.035,136.036,289800001.0
2005-09-27 21:27:00,136.045,136.045,136.024,136.04,167200001.0
2005-09-27 21:28:00,136.028,136.045,136.028,136.032,73500000.0
2005-09-27 21:29:00,136.034,136.047,136.034,136.043,294000002.0
2005-09-27 21:30:00,136.044,136.063,136.044,136.062,304500000.0
2005-09-27 21:31:00,136.064,136.075,136.055,136.055,73500002.0
2005-09-27 21:32:00,136.052,136.069,136.051,136.066,517300000.0
2005-09-27 21:33:00,136.071,136.079,136.066,136.077,136199998.0
2005-09-27 21:34:00,136.08,136.101,136.077,136.08,190399999.0
2005-09-27 21:35:00,136.082,136.101,136.082,136.089,212500002.0
2005-09-27 21:36:00,136.092,136.1,136.087,136.087,376800001.0
2005-09-27 21:37:00,136.09,136.101,136.088,136.088,76600000.0
2005-09-27 21:38:00,136.093,136.105,136.091,136.1,78599999.0
2005-09-27 21:39:00,136.044,136.089,136.028,136.06,212399995.0
2005-09-27 21:40:00,136.1,136.107,136.08,136.08,256099996.0
2005-09-27 21:41:00,136.073,136.073,136.061,136.073,151799999.0
2005-09-27 21:42:00,136.079,136.103,136.079,136.103,273400000.0
2005-09-27 21:43:00,136.097,136.099,136.088,136.098,462399997.0
2005-09-27 21:44:00,136.097,136.099,136.08,136.088,611899998.0
2005-09-27 21:45:00,136.086,136.086,136.06,136.07,300600002.0
2005-09-27 21:46:00,136.063,136.077,136.054,136.073,518800002.0
2005-09-27 21:47:00,136.076,136.078,136.06,136.075,333399999.0
2005-09-27 21:48:00,136.072,136.091,136.072,136.091,149300000.0
2005-09-27 21:49:00,136.083,136.096,136.083,136.085,105599999.0
2005-09-27 21:50:00,136.085,136.093,136.085,136.093,75099999.0
2005-09-27 21:51:00,136.092,136.094,136.087,136.088,134800001.0
2005-09-27 21:52:00,136.075,136.091,136.075,136.091,105100000.0
2005-09-27 21:53:00,136.093,136.093,136.078,136.078,159800002.0
2005-09-27 21:54:00,136.078,136.08,136.071,136.072,118500001.0
2005-09-27 21:55:00,136.051,136.063,136.039,136.045,62300000.0
2005-09-27 21:56:00,136.062,136.078,136.06,136.075,129599998.0
2005-09-27 21:57:00,136.058,136.058,136.039,136.045,53600000.0
2005-09-27 21:58:00,136.045,136.05,136.035,136.05,63500000.0
2005-09-27 21:59:00,136.054,136.076,136.054,136.076,166600003.0
2005-09-27 22:00:00,136.077,136.079,136.068,136.075,210000005.0
2005-09-27 22:01:00,136.07,136.077,136.058,136.058,562100003.0
2005-09-27 22:02:00,136.057,136.057,136.039,136.039,393999999.0
2005-09-27 22:03:00,136.04,136.049,136.035,136.048,80900000.0
2005-09-27 22:04:00,136.054,136.054,136.04,136.043,228200000.0
2005-09-27 22:05:00,136.034,136.037,136.02,136.037,110199997.0
2005-09-27 22:06:00,136.028,136.04,136.021,136.034,114600001.0
2005-09-27 22:07:00,136.026,136.026,136.011,136.025,68700000.0
2005-09-27 22:08:00,136.03,136.033,136.019,136.033,200899999.0
2005-09-27 22:09:00,136.032,136.047,136.032,136.047,37900000.0
2005-09-27 22:10:00,136.049,136.049,136.042,136.048,88400000.0
2005-09-27 22:11:00,136.044,136.055,136.04,136.05,129500001.0
2005-09-27 22:12:00,136.048,136.055,136.048,136.05,140800001.0
2005-09-27 22:13:00,136.057,136.07,136.05,136.055,174099999.0
2005-09-27 22:14:00,136.059,136.071,136.058,136.058,95800000.0
2005-09-27 22:15:00,136.064,136.079,136.058,136.058,150500001.0
2005-09-27 22:16:00,136.063,136.086,136.063,136.085,126100001.0
2005-09-27 22:17:00,136.084,136.084,136.073,136.073,38700000.0
2005-09-27 22:18:00,136.072,136.078,136.072,136.078,140000002.0
2005-09-27 22:19:00,136.077,136.079,136.072,136.079,145000000.0
2005-09-27 22:20:00,136.082,136.087,136.079,136.08,175999999.0
2005-09-27 22:21:00,136.083,136.087,136.071,136.071,84800002.0
2005-09-27 22:22:00,136.086,136.094,136.075,136.094,167000003.0
2005-09-27 22:23:00,136.098,136.099,136.09,136.099,215499998.0
2005-09-27 22:24:00,136.098,136.098,136.088,136.095,81199999.0
2005-09-27 22:25:00,136.094,136.097,136.083,136.085,230700001.0
2005-09-27 22:26:00,136.08,136.08,136.061,136.068,96900001.0
2005-09-27 22:27:00,136.064,136.093,136.059,136.083,505500002.0
2005-09-27 22:28:00,136.08,136.086,136.061,136.075,310300001.0
2005-09-27 22:29:00,136.071,136.075,136.066,136.07,37700000.0
2005-09-27 22:30:00,136.066,136.067,136.056,136.067,142700001.0
2005-09-27 22:31:00,136.064,136.064,136.044,136.048,168699998.0
2005-09-27 22:32:00,136.054,136.063,136.053,136.056,217499997.0
2005-09-27 22:33:00,136.063,136.069,136.06,136.062,222900000.0
2005-09-27 22:34:00,136.063,136.075,136.062,136.064,291199999.0
2005-09-27 22:35:00,136.055,136.067,136.05,136.05,69500000.0
2005-09-27 22:36:00,136.055,136.065,136.055,136.055,422200005.0
2005-09-27 22:37:00,136.059,136.074,136.059,136.071,285600003.0
2005-09-27 22:38:00,136.081,136.083,136.067,136.067,136900000.0
2005-09-27 22:39:00,136.067,136.077,136.067,136.073,343699999.0
2005-09-27 22:40:00,136.075,136.085,136.07,136.08,436799999.0
2005-09-27 22:41:00,136.07,136.071,136.031,136.032,95600000.0
2005-09-27 22:42:00,136.077,136.077,136.057,136.071,184300001.0
2005-09-27 22:43:00,136.077,136.08,136.055,136.055,129599998.0
2005-09-27 22:44:00,136.053,136.065,136.048,136.052,273800000.0
2005-09-27 22:45:00,136.051,136.053,136.039,136.042,273599998.0
2005-09-27 22:46:00,136.048,136.057,136.048,136.052,78600000.0
2005-09-27 22:47:00,136.049,136.053,136.047,136.049,111299997.0
2005-09-27 22:48:00,136.048,136.063,136.048,136.062,350000002.0
2005-09-27 22:49:00,136.065,136.07,136.055,136.07,317900002.0
2005-09-27 22:50:00,136.072,136.076,136.071,136.073,128200002.0
2005-09-27 22:51:00,136.072,136.086,136.068,136.068,168999998.0
2005-09-27 22:52:00,136.063,136.076,136.049,136.062,149999999.0
2005-09-27 22:53:00,136.055,136.061,136.049,136.055,153999999.0
2005-09-27 22:54:00,136.056,136.061,136.056,136.061,114199999.0
2005-09-27 22:55:00,136.058,136.079,136.056,136.056,97900001.0
2005-09-27 22:56:00,136.06,136.06,136.055,136.06,186099999.0
2005-09-27 22:57:00,136.047,136.054,136.047,136.053,138700000.0
2005-09-27 22:58:00,136.064,136.068,136.063,136.064,95100000.0
2005-09-27 22:59:00,136.07,136.07,136.045,136.055,146500001.0
2005-09-27 23:00:00,136.072,136.079,136.042,136.069,75600000.0
2005-09-27 23:01:00,136.083,136.088,136.031,136.064,134500002.0
2005-09-27 23:02:00,136.07,136.093,136.043,136.065,75600000.0
2005-09-27 23:03:00,136.028,136.079,136.024,136.074,165500000.0
2005-09-27 23:04:00,136.056,136.075,136.031,136.055,165399998.0
2005-09-27 23:05:00,136.08,136.088,136.04,136.045,88800000.0
2005-09-27 23:06:00,136.02,136.055,136.02,136.039,182600000.0
2005-09-27 23:07:00,136.07,136.07,136.014,136.026,69000000.0
2005-09-27 23:08:00,136.02,136.042,135.994,136.02,86800000.0
2005-09-27 23:09:00,136.04,136.046,135.998,136.016,142600002.0
2005-09-27 23:10:00,136.012,136.048,135.997,136.048,168000000.0
2005-09-27 23:11:00,136.04,136.048,136.031,136.048,34300000.0
2005-09-27 23:12:00,136.03,136.09,136.027,136.09,84800000.0
2005-09-27 23:13:00,136.083,136.09,136.054,136.073,151400001.0
2005-09-27 23:14:00,136.083,136.087,136.034,136.052,106799999.0
2005-09-27 23:15:00,136.052,136.071,136.038,136.059,148399998.0
2005-09-27 23:16:00,136.017,136.074,136.017,136.065,85100000.0
2005-09-27 23:17:00,136.042,136.051,136.001,136.02,97800000.0
2005-09-27 23:18:00,136.047,136.056,136.037,136.037,130999998.0
2005-09-27 23:19:00,136.045,136.045,135.995,136.025,106200002.0
2005-09-27 23:20:00,136.0,136.037,135.987,136.016,112399998.0
2005-09-27 23:21:00,136.027,136.034,135.993,136.018,46100000.0
2005-09-27 23:22:00,136.0,136.054,135.984,136.033,106800000.0
2005-09-27 23:23:00,136.013,136.022,135.989,135.997,100900000.0
2005-09-27 23:24:00,135.967,136.028,135.967,136.028,47600000.0
2005-09-27 23:25:00,136.022,136.023,135.942,135.955,85600000.0
2005-09-27 23:26:00,136.002,136.002,135.974,135.992,106099998.0
2005-09-27 23:27:00,135.972,135.998,135.95,135.998,120600002.0
2005-09-27 23:28:00,136.056,136.056,136.015,136.015,94100002.0
2005-09-27 23:29:00,135.989,136.01,135.96,136.01,177899999.0
2005-09-27 23:30:00,136.02,136.023,136.01,136.023,64900000.0
2005-09-27 23:31:00,136.031,136.04,136.031,136.038,48700000.0
2005-09-27 23:32:00,136.033,136.033,136.014,136.025,44000000.0
2005-09-27 23:33:00,136.019,136.044,136.019,136.044,16000000.0
2005-09-27 23:34:00,136.044,136.047,136.038,136.04,19100000.0
2005-09-27 23:35:00,136.043,136.043,136.029,136.037,38200000.0
2005-09-27 23:36:00,136.021,136.03,136.008,136.022,74699999.0
2005-09-27 23:37:00,136.03,136.035,136.025,136.035,66199999.0
2005-09-27 23:38:00,136.033,136.044,136.028,136.028,203200004.0
2005-09-27 23:39:00,136.034,136.043,136.032,136.043,74300001.0
2005-09-27 23:40:00,136.038,136.038,136.029,136.032,72299999.0
2005-09-27 23:41:00,136.026,136.033,136.006,136.015,55200001.0
2005-09-27 23:42:00,136.027,136.032,136.022,136.022,117200000.0
2005-09-27 23:43:00,136.02,136.02,136.02,136.02,24700001.0
2005-09-27 23:44:00,135.983,136.02,135.977,136.02,61900000.0
2005-09-27 23:45:00,136.022,136.029,136.019,136.029,38900000.0
2005-09-27 23:46:00,136.034,136.034,136.028,136.028,23700000.0
2005-09-27 23:47:00,136.043,136.056,136.043,136.044,97000002.0
2005-09-27 23:48:00,136.035,136.048,136.035,136.048,79000000.0
2005-09-27 23:49:00,136.04,136.04,136.032,136.032,127800002.0
2005-09-27 23:50:00,136.043,136.048,136.041,136.041,62599999.0
2005-09-27 23:51:00,136.034,136.048,136.034,136.035,136300002.0
2005-09-27 23:52:00,135.985,136.037,135.978,136.03,134300001.0
2005-09-27 23:53:00,136.015,136.047,136.001,136.025,111600002.0
2005-09-27 23:54:00,136.053,136.056,136.046,136.052,47400000.0
2005-09-27 23:55:00,136.05,136.064,136.05,136.064,34400000.0
2005-09-27 23:56:00,136.058,136.065,136.051,136.065,153100002.0
2005-09-27 23:57:00,136.062,136.062,136.053,136.062,61399999.0
2005-09-27 23:58:00,136.062,136.066,136.059,136.059,67200000.0
2005-09-27 23:59:00,136.037,136.047,136.023,136.047,147600003.0
2005-09-28 00:00:00,136.054,136.072,136.054,136.062,67299999.0
2005-09-28 00:01:00,136.057,136.064,136.057,136.064,51200000.0
2005-09-28 00:02:00,136.068,136.07,136.063,136.07,91500000.0
2005-09-28 00:03:00,136.07,136.07,136.044,136.045,97300000.0
2005-09-28 00:04:00,136.034,136.034,136.023,136.03,39700000.0
2005-09-28 00:05:00,136.031,136.036,136.028,136.036,57400000.0
2005-09-28 00:06:00,136.033,136.039,136.023,136.032,54800000.0
2005-09-28 00:07:00,136.033,136.038,136.03,136.035,88600000.0
2005-09-28 00:08:00,136.03,136.046,136.03,136.03,67799999.0
2005-09-28 00:09:00,136.04,136.043,136.028,136.032,48100001.0
2005-09-28 00:10:00,136.027,136.036,136.025,136.036,59000000.0
2005-09-28 00:11:00,136.026,136.026,136.021,136.021,26900000.0
2005-09-28 00:12:00,136.02,136.036,136.02,136.036,55700001.0
2005-09-28 00:13:00,136.029,136.034,136.013,136.017,58200000.0
2005-09-28 00:14:00,136.015,136.026,136.011,136.026,153500000.0
2005-09-28 00:15:00,136.029,136.029,136.002,136.013,250000000.0
2005-09-28 00:16:00,136.016,136.019,136.0,136.011,137800000.0
2005-09-28 00:17:00,136.012,136.012,136.003,136.008,110499999.0
2005-09-28 00:18:00,136.001,136.015,136.001,136.008,83900000.0
2005-09-28 00:19:00,136.007,136.011,136.004,136.004,69400001.0
2005-09-28 00:20:00,135.997,135.997,135.984,135.996,143400001.0
2005-09-28 00:21:00,135.994,136.005,135.962,135.972,52500000.0
2005-09-28 00:22:00,135.963,135.982,135.958,135.968,90900001.0
2005-09-28 00:23:00,135.948,136.001,135.936,135.993,105300000.0
2005-09-28 00:24:00,136.004,136.004,135.992,136.001,73500001.0
2005-09-28 00:25:00,136.017,136.02,135.994,135.994,73400000.0
2005-09-28 00:26:00,136.001,136.008,135.99,135.999,89700000.0
2005-09-28 00:27:00,136.0,136.0,136.0,136.0,29599999.0
2005-09-28 00:28:00,135.993,136.006,135.986,135.986,177800001.0
2005-09-28 00:29:00,136.003,136.005,135.992,135.998,163999997.0
2005-09-28 00:30:00,136.0,136.004,135.99,135.999,90999999.0
2005-09-28 00:31:00,135.993,135.994,135.98,135.985,152099998.0
2005-09-28 00:32:00,135.983,135.99,135.983,135.99,73400000.0
2005-09-28 00:33:00,135.973,135.974,135.961,135.962,123100000.0
2005-09-28 00:34:00,136.006,136.024,136.006,136.013,85600000.0
2005-09-28 00:35:00,136.017,136.025,136.013,136.025,152099999.0
2005-09-28 00:36:00,136.031,136.05,136.031,136.039,50100000.0
2005-09-28 00:37:00,136.04,136.071,136.04,136.067,99400002.0
2005-09-28 00:38:00,136.058,136.071,136.051,136.06,151000003.0
2005-09-28 00:39:00,136.065,136.068,136.063,136.068,107799999.0
2005-09-28 00:40:00,136.06,136.06,136.05,136.06,32300000.0
2005-09-28 00:41:00,136.06,136.065,136.06,136.06,17200000.0
2005-09-28 00:42:00,136.055,136.065,136.055,136.06,76100000.0
2005-09-28 00:43:00,136.068,136.075,136.064,136.068,120300000.0
2005-09-28 00:44:00,136.024,136.03,136.011,136.025,109199998.0
2005-09-28 00:45:00,136.028,136.039,136.025,136.037,167500006.0
2005-09-28 00:46:00,136.067,136.067,136.055,136.055,63600000.0
2005-09-28 00:47:00,136.057,136.057,136.048,136.048,59400000.0
2005-09-28 00:48:00,136.05,136.059,136.04,136.055,39199999.0
2005-09-28 00:49:00,136.015,136.036,136.006,136.031,121200000.0
2005-09-28 00:50:00,136.045,136.06,136.045,136.05,63900001.0
2005-09-28 00:51:00,136.057,136.057,136.041,136.05,73900000.0
2005-09-28 00:52:00,136.052,136.062,136.048,136.062,50700000.0
2005-09-28 00:53:00,136.062,136.068,136.056,136.059,45100000.0
2005-09-28 00:54:00,136.054,136.067,136.043,136.043,75400001.0
2005-09-28 00:55:00,136.035,136.045,136.035,136.038,169599998.0
2005-09-28 00:56:00,136.036,136.036,136.023,136.036,156899997.0
2005-09-28 00:57:00,136.035,136.051,136.035,136.04,185500002.0
2005-09-28 00:58:00,136.043,136.057,136.043,136.057,58800001.0
2005-09-28 00:59:00,136.065,136.068,136.058,136.061,134999996.0
2005-09-28 01:00:00,136.063,136.087,136.063,136.08,171500001.0
2005-09-28 01:01:00,136.084,136.096,136.082,136.096,103399998.0
2005-09-28 01:02:00,136.11,136.119,136.11,136.115,55999999.0
2005-09-28 01:03:00,136.108,136.118,136.097,136.115,134500001.0
2005-09-28 01:04:00,136.106,136.107,136.093,136.107,102200003.0
2005-09-28 01:05:00,136.115,136.122,136.105,136.105,64699999.0
2005-09-28 01:06:00,136.098,136.105,136.092,136.105,148300003.0
2005-09-28 01:07:00,136.108,136.108,136.098,136.101,89400002.0
2005-09-28 01:08:00,136.1,136.1,136.1,136.1,24800000.0
2005-09-28 01:09:00,136.091,136.095,136.089,136.095,103900002.0
2005-09-28 01:10:00,136.094,136.096,136.081,136.083,165899999.0
2005-09-28 01:11:00,136.092,136.108,136.092,136.101,57300001.0
2005-09-28 01:12:00,136.108,136.118,136.104,136.118,77899999.0
2005-09-28 01:13:00,136.118,136.118,136.112,136.112,75900000.0
2005-09-28 01:14:00,136.112,136.12,136.106,136.117,71199999.0
2005-09-28 01:15:00,136.119,136.142,136.119,136.142,86600000.0
2005-09-28 01:16:00,136.142,136.16,136.14,136.149,166600000.0
2005-09-28 01:17:00,136.142,136.17,136.142,136.153,69000000.0
2005-09-28 01:18:00,136.17,136.186,136.17,136.181,79200000.0
2005-09-28 01:19:00,136.185,136.196,136.185,136.193,111900000.0
2005-09-28 01:20:00,136.204,136.216,136.204,136.216,59400001.0
2005-09-28 01:21:00,136.204,136.221,136.204,136.207,54800000.0
2005-09-28 01:22:00,136.202,136.21,136.197,136.208,92999998.0
2005-09-28 01:23:00,136.207,136.21,136.192,136.192,101300000.0
2005-09-28 01:24:00,136.187,136.194,136.174,136.18,94099998.0
2005-09-28 01:25:00,136.167,136.167,136.151,136.151,6000000.0
2005-09-28 01:26:00,136.132,136.135,136.11,136.122,160499998.0
2005-09-28 01:27:00,136.12,136.124,136.108,136.124,99500002.0
2005-09-28 01:28:00,136.129,136.153,136.129,136.153,58000000.0
2005-09-28 01:29:00,136.151,136.151,136.133,136.133,104600001.0
2005-09-28 01:30:00,136.132,136.149,136.131,136.137,153200002.0
2005-09-28 01:31:00,136.142,136.16,136.142,136.155,138699999.0
2005-09-28 01:32:00,136.144,136.174,136.144,136.173,141900003.0
2005-09-28 01:33:00,136.174,136.186,136.171,136.174,104100000.0
2005-09-28 01:34:00,136.181,136.187,136.17,136.178,116900001.0
2005-09-28 01:35:00,136.188,136.188,136.176,136.184,154500001.0
2005-09-28 01:36:00,136.185,136.19,136.177,136.179,110999998.0
2005-09-28 01:37:00,136.176,136.183,136.171,136.179,122899999.0
2005-09-28 01:38:00,136.18,136.185,136.178,136.18,103600001.0
2005-09-28 01:39:00,136.19,136.199,136.189,136.193,168099998.0
2005-09-28 01:40:00,136.189,136.189,136.177,136.182,85499999.0
2005-09-28 01:41:00,136.182,136.183,136.169,136.17,107600000.0
2005-09-28 01:42:00,136.174,136.179,136.16,136.17,78800000.0
2005-09-28 01:43:00,136.16,136.169,136.16,136.166,77200000.0
2005-09-28 01:44:00,136.175,136.199,136.175,136.197,95699999.0
2005-09-28 01:45:00,136.199,136.199,136.196,136.198,53500000.0
2005-09-28 01:46:00,136.193,136.195,136.188,136.194,111800001.0
2005-09-28 01:47:00,136.192,136.2,136.179,136.179,181399997.0
2005-09-28 01:48:00,136.169,136.178,136.161,136.176,117399999.0
2005-09-28 01:49:00,136.183,136.189,136.132,136.132,133099997.0
2005-09-28 01:50:00,136.108,136.117,136.102,136.106,103900003.0
2005-09-28 01:51:00,136.068,136.108,136.068,136.096,114100000.0
2005-09-28 01:52:00,136.106,136.142,136.106,136.142,156700003.0
2005-09-28 01:53:00,136.145,136.147,136.12,136.147,89800000.0
2005-09-28 01:54:00,136.148,136.148,136.112,136.112,60800000.0
2005-09-28 01:55:00,136.123,136.125,136.108,136.125,103699999.0
2005-09-28 01:56:00,136.118,136.119,136.109,136.118,111400000.0
2005-09-28 01:57:00,136.127,136.127,136.113,136.113,83600001.0
2005-09-28 01:58:00,136.118,136.128,136.11,136.125,71200000.0
2005-09-28 01:59:00,136.128,136.128,136.102,136.11,163999998.0
2005-09-28 02:00:00,136.102,136.102,136.076,136.088,77499999.0
2005-09-28 02:01:00,136.101,136.122,136.101,136.108,46800000.0
2005-09-28 02:02:00,136.122,136.15,136.122,136.133,156199996.0
2005-09-28 02:03:00,136.148,136.164,136.148,136.153,59300000.0
2005-09-28 02:04:00,136.158,136.166,136.142,136.142,59100000.0
2005-09-28 02:05:00,136.129,136.136,136.112,136.112,81900001.0
2005-09-28 02:06:00,136.098,136.117,136.075,136.115,88400000.0
2005-09-28 02:07:00,136.109,136.129,136.092,136.092,109499999.0
2005-09-28 02:08:00,136.094,136.104,136.081,136.084,63200000.0
2005-09-28 02:09:00,136.094,136.113,136.087,136.102,148799998.0
2005-09-28 02:10:00,136.096,136.106,136.089,136.093,144199997.0
2005-09-28 02:11:00,136.102,136.107,136.097,136.099,50600000.0
2005-09-28 02:12:00,136.085,136.093,136.081,136.084,101100000.0
2005-09-28 02:13:00,136.083,136.085,136.053,136.053,129299995.0
2005-09-28 02:14:00,136.05,136.077,136.05,136.071,124999999.0
2005-09-28 02:15:00,136.075,136.084,136.053,136.084,167300002.0
2005-09-28 02:16:00,136.092,136.102,136.076,136.076,102099999.0
2005-09-28 02:17:00,136.059,136.059,135.995,135.999,153500000.0
2005-09-28 02:18:00,136.004,136.027,136.004,136.026,113000002.0
2005-09-28 02:19:00,136.015,136.033,136.006,136.033,43000000.0
2005-09-28 02:20:00,136.033,136.047,136.022,136.034,70900001.0
2005-09-28 02:21:00,136.032,136.099,136.031,136.097,117500001.0
2005-09-28 02:22:00,136.117,136.135,136.111,136.129,115799998.0
2005-09-28 02:23:00,136.135,136.135,136.117,136.117,134099999.0
2005-09-28 02:24:00,136.13,136.151,136.13,136.147,141700003.0
2005-09-28 02:25:00,136.147,136.149,136.123,136.123,73500000.0
2005-09-28 02:26:00,136.132,136.159,136.132,136.159,62400000.0
2005-09-28 02:27:00,136.163,136.165,136.155,136.155,59899999.0
2005-09-28 02:28:00,136.142,136.153,136.14,136.153,86300001.0
2005-09-28 02:29:00,136.153,136.161,136.147,136.152,114100002.0
2005-09-28 02:30:00,136.141,136.141,136.128,136.129,82400001.0
2005-09-28 02:31:00,136.138,136.138,136.122,136.13,98000001.0
2005-09-28 02:32:00,136.125,136.138,136.115,136.131,129299998.0
2005-09-28 02:33:00,136.128,136.142,136.128,136.142,98399998.0
2005-09-28 02:34:00,136.14,136.142,136.136,136.14,123800000.0
2005-09-28 02:35:00,136.132,136.15,136.125,136.15,60800001.0
2005-09-28 02:36:00,136.14,136.14,136.102,136.102,89600000.0
2005-09-28 02:37:00,136.098,136.119,136.098,136.119,79899999.0
2005-09-28 02:38:00,136.108,136.108,136.06,136.06,94299999.0
2005-09-28 02:39:00,136.073,136.08,136.064,136.064,78699999.0
2005-09-28 02:40:00,136.067,136.075,136.044,136.066,83800000.0
2005-09-28 02:41:00,136.07,136.099,136.066,136.099,84500000.0
2005-09-28 02:42:00,136.095,136.101,136.082,136.084,61300001.0
2005-09-28 02:43:00,136.083,136.094,136.072,136.091,72400000.0
2005-09-28 02:44:00,136.09,136.09,136.068,136.08,179499998.0
2005-09-28 02:45:00,136.082,136.084,136.065,136.07,82400000.0
2005-09-28 02:46:00,136.056,136.071,136.045,136.07,95400000.0
2005-09-28 02:47:00,136.075,136.077,136.054,136.064,118300003.0
2005-09-28 02:48:00,136.063,136.076,136.063,136.076,90000000.0
2005-09-28 02:49:00,136.089,136.102,136.089,136.098,29400000.0
2005-09-28 02:50:00,136.097,136.123,136.097,136.12,61700000.0
2005-09-28 02:51:00,136.11,136.126,136.109,136.113,119100000.0
2005-09-28 02:52:00,136.104,136.128,136.1,136.128,60500000.0
2005-09-28 02:53:00,136.127,136.128,136.114,136.128,89699998.0
2005-09-28 02:54:00,136.135,136.144,136.135,136.14,48100000.0
2005-09-28 02:55:00,136.13,136.145,136.117,136.145,68399998.0
2005-09-28 02:56:00,136.145,136.169,136.145,136.154,145400002.0
2005-09-28 02:57:00,136.152,136.152,136.148,136.148,30400000.0
2005-09-28 02:58:00,136.149,136.153,136.137,136.142,165799999.0
2005-09-28 02:59:00,136.152,136.165,136.148,136.152,95799999.0
2005-09-28 03:00:00,136.162,136.175,136.16,136.16,103300000.0
2005-09-28 03:01:00,136.188,136.189,136.163,136.172,98900001.0
2005-09-28 03:02:00,136.177,136.191,136.165,136.17,110899999.0
2005-09-28 03:03:00,136.166,136.166,136.149,136.15,63200000.0
2005-09-28 03:04:00,136.136,136.136,136.108,136.108,52900000.0
2005-09-28 03:05:00,136.099,136.119,136.089,136.103,82400000.0
2005-09-28 03:06:00,136.095,136.095,136.075,136.076,98800002.0
2005-09-28 03:07:00,136.07,136.076,136.061,136.072,72400000.0
2005-09-28 03:08:00,136.064,136.079,136.064,136.071,64599999.0
2005-09-28 03:09:00,136.068,136.075,136.05,136.05,59900000.0
2005-09-28 03:10:00,136.04,136.053,136.027,136.039,154600001.0
2005-09-28 03:11:00,136.022,136.022,136.007,136.016,88699999.0
2005-09-28 03:12:00,136.018,136.018,135.996,135.996,97599998.0
2005-09-28 03:13:00,136.005,136.017,136.005,136.008,169799994.0
2005-09-28 03:14:00,136.002,136.012,136.002,136.007,122400001.0
2005-09-28 03:15:00,136.01,136.01,135.994,135.999,160800004.0
2005-09-28 03:16:00,136.004,136.009,135.975,135.996,124399998.0
2005-09-28 03:17:00,136.003,136.008,135.99,136.008,97600002.0
2005-09-28 03:18:00,135.995,136.009,135.99,136.007,114299999.0
2005-09-28 03:19:00,136.003,136.006,135.999,135.999,68000002.0
2005-09-28 03:20:00,135.99,135.994,135.964,135.964,116399999.0
2005-09-28 03:21:00,135.99,135.992,135.963,135.97,60000001.0
2005-09-28 03:22:00,135.973,135.988,135.968,135.988,84400000.0
2005-09-28 03:23:00,135.986,135.998,135.981,135.985,57500001.0
2005-09-28 03:24:00,135.985,135.988,135.971,135.985,143599998.0
2005-09-28 03:25:00,135.99,136.015,135.985,136.015,96400000.0
2005-09-28 03:26:00,136.019,136.026,136.005,136.005,62699999.0
2005-09-28 03:27:00,136.023,136.023,136.022,136.022,45499999.0
2005-09-28 03:28:00,136.004,136.015,136.004,136.005,68499998.0
2005-09-28 03:29:00,136.007,136.035,136.007,136.035,82600000.0
2005-09-28 03:30:00,136.026,136.026,136.011,136.018,44700000.0
2005-09-28 03:31:00,136.01,136.013,136.0,136.013,149099998.0
2005-09-28 03:32:00,136.008,136.019,136.0,136.016,72299998.0
2005-09-28 03:33:00,136.024,136.06,136.024,136.05,131000000.0
2005-09-28 03:34:00,136.035,136.035,136.016,136.024,48299999.0
2005-09-28 03:35:00,136.04,136.052,136.033,136.047,99900002.0
2005-09-28 03:36:00,136.05,136.053,136.039,136.053,66599999.0
2005-09-28 03:37:00,136.055,136.06,136.048,136.052,75100000.0
2005-09-28 03:38:00,136.054,136.07,136.047,136.07,79899999.0
2005-09-28 03:39:00,136.072,136.072,136.054,136.057,73799999.0
2005-09-28 03:40:00,136.047,136.068,136.047,136.066,34000000.0
2005-09-28 03:41:00,136.058,136.066,136.054,136.066,44100000.0
2005-09-28 03:42:00,136.054,136.059,136.042,136.042,80899998.0
2005-09-28 03:43:00,136.036,136.036,136.029,136.029,31900000.0
2005-09-28 03:44:00,136.034,136.041,136.024,136.033,107600001.0
2005-09-28 03:45:00,136.035,136.039,136.026,136.03,78999999.0
2005-09-28 03:46:00,136.038,136.042,136.036,136.042,41900000.0
2005-09-28 03:47:00,136.04,136.044,136.026,136.029,66099999.0
2005-09-28 03:48:00,136.025,136.028,136.017,136.028,75100000.0
2005-09-28 03:49:00,136.022,136.025,136.015,136.025,96600000.0
2005-09-28 03:50:00,136.028,136.033,136.027,136.031,263500000.0
2005-09-28 03:51:00,136.026,136.043,136.026,136.038,172999997.0
2005-09-28 03:52:00,136.046,136.057,136.046,136.055,241600004.0
2005-09-28 03:53:00,136.058,136.058,136.033,136.042,153099999.0
2005-09-28 03:54:00,136.025,136.045,136.023,136.025,112999997.0
2005-09-28 03:55:00,136.03,136.031,136.013,136.013,133000000.0
2005-09-28 03:56:00,136.004,136.022,136.004,136.013,74800000.0
2005-09-28 03:57:00,136.02,136.025,136.009,136.009,81899999.0
2005-09-28 03:58:00,136.005,136.005,135.998,135.998,102700002.0
2005-09-28 03:59:00,135.997,136.015,135.997,136.015,88400002.0
2005-09-28 04:00:00,136.019,136.028,136.019,136.028,56999999.0
2005-09-28 04:01:00,136.025,136.042,136.02,136.042,70400001.0
2005-09-28 04:02:00,136.045,136.045,136.035,136.035,28500001.0
2005-09-28 04:03:00,136.04,136.045,136.036,136.045,93500001.0
2005-09-28 04:04:00,136.042,136.065,136.042,136.052,67200000.0
2005-09-28 04:05:00,136.042,136.044,136.019,136.019,58399998.0
2005-09-28 04:06:00,136.013,136.019,136.004,136.014,140600003.0
2005-09-28 04:07:00,136.015,136.015,136.005,136.01,95600001.0
2005-09-28 04:08:00,136.02,136.037,136.02,136.037,114900003.0
2005-09-28 04:09:00,136.032,136.047,136.027,136.045,117000002.0
2005-09-28 04:10:00,136.04,136.04,136.019,136.019,62400000.0
2005-09-28 04:11:00,136.03,136.065,136.03,136.063,99100001.0
2005-09-28 04:12:00,136.077,136.099,136.076,136.083,129400000.0
2005-09-28 04:13:00,136.082,136.082,136.067,136.068,26200000.0
2005-09-28 04:14:00,136.065,136.087,136.059,136.087,115499999.0
2005-09-28 04:15:00,136.088,136.098,136.087,136.098,45499999.0
2005-09-28 04:16:00,136.104,136.112,136.101,136.101,69800002.0
2005-09-28 04:17:00,136.112,136.119,136.101,136.101,68300001.0
2005-09-28 04:18:00,136.094,136.104,136.094,136.1,64300000.0
2005-09-28 04:19:00,136.104,136.109,136.093,136.093,67200000.0
2005-09-28 04:20:00,136.097,136.097,136.073,136.073,63600000.0
2005-09-28 04:21:00,136.072,136.072,136.059,136.07,97600002.0
2005-09-28 04:22:00,136.071,136.082,136.048,136.067,111900001.0
2005-09-28 04:23:00,136.078,136.096,136.078,136.096,82399999.0
2005-09-28 04:24:00,136.088,136.104,136.084,136.104,99000000.0
2005-09-28 04:25:00,136.093,136.105,136.093,136.1,119800000.0
2005-09-28 04:26:00,136.098,136.112,136.091,136.112,54400000.0
2005-09-28 04:27:00,136.125,136.138,136.111,136.111,54600000.0
2005-09-28 04:28:00,136.115,136.125,136.105,136.11,119900000.0
2005-09-28 04:29:00,136.11,136.128,136.104,136.104,87800001.0
2005-09-28 04:30:00,136.103,136.103,136.091,136.099,117100001.0
2005-09-28 04:31:00,136.096,136.109,136.086,136.086,78899999.0
2005-09-28 04:32:00,136.091,136.091,136.065,136.082,61900000.0
2005-09-28 04:33:00,136.072,136.076,136.059,136.073,62000000.0
2005-09-28 04:34:00,136.089,136.096,136.075,136.075,181400001.0
2005-09-28 04:35:00,136.079,136.083,136.059,136.059,99099999.0
2005-09-28 04:36:00,136.055,136.055,136.044,136.045,40800000.0
2005-09-28 04:37:00,136.06,136.067,136.054,136.054,111399999.0
2005-09-28 04:38:00,136.058,136.058,136.048,136.048,79100002.0
2005-09-28 04:39:00,136.052,136.054,136.04,136.04,53100000.0
2005-09-28 04:40:00,136.047,136.049,136.036,136.038,80099999.0
2005-09-28 04:41:00,136.028,136.039,136.025,136.037,78599999.0
2005-09-28 04:42:00,136.029,136.04,136.029,136.031,53999999.0
2005-09-28 04:43:00,136.035,136.035,136.019,136.019,71000001.0
2005-09-28 04:44:00,136.048,136.108,136.048,136.108,111600000.0
2005-09-28 04:45:00,136.094,136.094,136.061,136.064,237099994.0
2005-09-28 04:46:00,136.075,136.08,136.075,136.08,32600000.0
2005-09-28 04:47:00,136.078,136.092,136.074,136.092,45800001.0
2005-09-28 04:48:00,136.1,136.1,136.072,136.075,174699999.0
2005-09-28 04:49:00,136.092,136.095,136.084,136.084,115799997.0
2005-09-28 04:50:00,136.091,136.092,136.088,136.092,59900000.0
2005-09-28 04:51:00,136.097,136.113,136.097,136.113,71600000.0
2005-09-28 04:52:00,136.115,136.115,136.102,136.106,75500000.0
2005-09-28 04:53:00,136.112,136.112,136.097,136.107,66299999.0
2005-09-28 04:54:00,136.117,136.122,136.109,136.109,79699999.0
2005-09-28 04:55:00,136.107,136.11,136.107,136.107,56800000.0
2005-09-28 04:56:00,136.107,136.108,136.097,136.104,113200002.0
2005-09-28 04:57:00,136.104,136.111,136.101,136.101,28600000.0
2005-09-28 04:58:00,136.105,136.114,136.101,136.11,50800001.0
2005-09-28 04:59:00,136.106,136.11,136.101,136.101,130599999.0
2005-09-28 05:00:00,136.107,136.121,136.098,136.112,106700001.0
2005-09-28 05:01:00,136.12,136.135,136.113,136.127,144899999.0
2005-09-28 05:02:00,136.13,136.132,136.098,136.099,61000000.0
2005-09-28 05:03:00,136.112,136.126,136.112,136.117,41700000.0
2005-09-28 05:04:00,136.114,136.118,136.113,136.113,84900000.0
2005-09-28 05:05:00,136.111,136.129,136.111,136.125,107200000.0
2005-09-28 05:06:00,136.117,136.121,136.112,136.118,66899999.0
2005-09-28 05:07:00,136.115,136.12,136.115,136.115,75900001.0
2005-09-28 05:08:00,136.114,136.126,136.114,136.126,54499999.0
2005-09-28 05:09:00,136.139,136.139,136.128,136.13,65000000.0
2005-09-28 05:10:00,136.118,136.118,136.101,136.101,30200000.0
2005-09-28 05:11:00,136.107,136.113,136.096,136.113,55900000.0
2005-09-28 05:12:00,136.117,136.122,136.115,136.119,50400000.0
2005-09-28 05:13:00,136.118,136.118,136.099,136.102,37400000.0
2005-09-28 05:14:00,136.112,136.112,136.1,136.1,57300000.0
2005-09-28 05:15:00,136.11,136.119,136.106,136.106,106100000.0
2005-09-28 05:16:00,136.108,136.121,136.107,136.121,51600000.0
2005-09-28 05:17:00,136.115,136.125,136.115,136.115,59300000.0
2005-09-28 05:18:00,136.12,136.12,136.102,136.102,102299997.0
2005-09-28 05:19:00,136.083,136.097,136.064,136.07,108200001.0
2005-09-28 05:20:00,136.07,136.073,136.07,136.071,30600000.0
2005-09-28 05:21:00,136.066,136.075,136.05,136.05,129500000.0
2005-09-28 05:22:00,136.062,136.08,136.062,136.079,89400000.0
2005-09-28 05:23:00,136.074,136.084,136.074,136.08,82800000.0
2005-09-28 05:24:00,136.078,136.082,136.069,136.073,93200000.0
2005-09-28 05:25:00,136.066,136.08,136.06,136.08,51999999.0
2005-09-28 05:26:00,136.077,136.077,136.068,136.074,26900000.0
2005-09-28 05:27:00,136.085,136.094,136.085,136.09,128500000.0
2005-09-28 05:28:00,136.094,136.101,136.094,136.101,19700000.0
2005-09-28 05:29:00,136.11,136.119,136.101,136.115,97900000.0
2005-09-28 05:30:00,136.118,136.118,136.091,136.101,72800000.0
2005-09-28 05:31:00,136.102,136.105,136.1,136.1,18400000.0
2005-09-28 05:32:00,136.106,136.106,136.093,136.093,35000000.0
2005-09-28 05:33:00,136.112,136.126,136.112,136.126,47300000.0
2005-09-28 05:34:00,136.113,136.114,136.113,136.114,16100000.0
2005-09-28 05:35:00,136.11,136.115,136.11,136.115,16600000.0
2005-09-28 05:36:00,136.113,136.116,136.108,136.108,136299998.0
2005-09-28 05:37:00,136.094,136.112,136.094,136.108,49600001.0
2005-09-28 05:38:00,136.106,136.106,136.104,136.104,39899998.0
2005-09-28 05:39:00,136.104,136.106,136.104,136.106,28000000.0
2005-09-28 05:40:00,136.112,136.121,136.105,136.11,95899998.0
2005-09-28 05:41:00,136.105,136.114,136.105,136.106,64300000.0
2005-09-28 05:42:00,136.107,136.107,136.101,136.101,34300000.0
2005-09-28 05:43:00,136.103,136.115,136.098,136.108,125600000.0
2005-09-28 05:44:00,136.106,136.111,136.092,136.092,99899998.0
2005-09-28 05:45:00,136.085,136.094,136.077,136.094,94699998.0
2005-09-28 05:46:00,136.086,136.086,136.077,136.077,29600000.0
2005-09-28 05:47:00,136.08,136.131,136.08,136.131,75900001.0
2005-09-28 05:48:00,136.137,136.149,136.116,136.132,110899999.0
2005-09-28 05:49:00,136.14,136.158,136.131,136.149,96600001.0
2005-09-28 05:50:00,136.14,136.14,136.116,136.127,71800002.0
2005-09-28 05:51:00,136.135,136.139,136.111,136.12,184900001.0
2005-09-28 05:52:00,136.113,136.12,136.103,136.103,152500002.0
2005-09-28 05:53:00,136.103,136.12,136.103,136.117,117099999.0
2005-09-28 05:54:00,136.112,136.112,136.092,136.109,204900004.0
2005-09-28 05:55:00,136.106,136.122,136.104,136.118,159199999.0
2005-09-28 05:56:00,136.125,136.125,136.109,136.125,64699999.0
2005-09-28 05:57:00,136.128,136.147,136.125,136.137,68800000.0
2005-09-28 05:58:00,136.133,136.133,136.085,136.085,144400001.0
2005-09-28 05:59:00,136.084,136.105,136.084,136.1,111099998.0
2005-09-28 06:00:00,136.097,136.134,136.097,136.134,95099999.0
2005-09-28 06:01:00,136.14,136.148,136.125,136.125,114699999.0
2005-09-28 06:02:00,136.13,136.136,136.13,136.133,86800001.0
2005-09-28 06:03:00,136.131,136.138,136.123,136.134,166600003.0
2005-09-28 06:04:00,136.124,136.124,136.121,136.121,13800000.0
2005-09-28 06:05:00,136.127,136.127,136.104,136.12,101999997.0
2005-09-28 06:06:00,136.117,136.121,136.11,136.117,116500000.0
2005-09-28 06:07:00,136.108,136.115,136.091,136.108,112299998.0
2005-09-28 06:08:00,136.105,136.105,136.082,136.09,84700000.0
2005-09-28 06:09:00,136.078,136.078,136.064,136.077,76600000.0
2005-09-28 06:10:00,136.068,136.082,136.063,136.072,131899998.0
2005-09-28 06:11:00,136.065,136.08,136.065,136.08,43500000.0
2005-09-28 06:12:00,136.076,136.084,136.06,136.061,114199998.0
2005-09-28 06:13:00,136.063,136.08,136.057,136.072,75799999.0
2005-09-28 06:14:00,136.08,136.081,136.067,136.067,129399999.0
2005-09-28 06:15:00,136.08,136.082,136.076,136.076,90399999.0
2005-09-28 06:16:00,136.087,136.09,136.078,136.08,71700000.0
2005-09-28 06:17:00,136.082,136.089,136.078,136.088,167600001.0
2005-09-28 06:18:00,136.073,136.075,136.063,136.069,35500000.0
2005-09-28 06:19:00,136.078,136.082,136.067,136.069,64400000.0
2005-09-28 06:20:00,136.069,136.081,136.069,136.081,3200000.0
2005-09-28 06:21:00,136.073,136.094,136.065,136.071,99900000.0
2005-09-28 06:22:00,136.061,136.103,136.061,136.103,100800001.0
2005-09-28 06:23:00,136.12,136.12,136.102,136.112,95200001.0
2005-09-28 06:24:00,136.114,136.116,136.114,136.116,15100000.0
2005-09-28 06:25:00,136.127,136.127,136.103,136.104,82600000.0
2005-09-28 06:26:00,136.102,136.111,136.1,136.101,85999999.0
2005-09-28 06:27:00,136.097,136.127,136.097,136.112,107499998.0
2005-09-28 06:28:00,136.105,136.127,136.093,136.107,54600000.0
2005-09-28 06:29:00,136.119,136.126,136.119,136.122,44000000.0
2005-09-28 06:30:00,136.111,136.114,136.1,136.101,135299998.0
2005-09-28 06:31:00,136.112,136.118,136.112,136.118,31200000.0
2005-09-28 06:32:00,136.118,136.121,136.104,136.114,147000000.0
2005-09-28 06:33:00,136.121,136.124,136.089,136.092,80999999.0
2005-09-28 06:34:00,136.087,136.102,136.087,136.102,35700000.0
2005-09-28 06:35:00,136.108,136.132,136.106,136.132,112299997.0
2005-09-28 06:36:00,136.138,136.138,136.117,136.117,102000003.0
2005-09-28 06:37:00,136.118,136.122,136.115,136.115,15200000.0
2005-09-28 06:38:00,136.123,136.123,136.118,136.123,68699999.0
2005-09-28 06:39:00,136.132,136.142,136.127,136.131,53399999.0
2005-09-28 06:40:00,136.124,136.134,136.118,136.118,95499999.0
2005-09-28 06:41:00,136.118,136.137,136.118,136.137,156199998.0
2005-09-28 06:42:00,136.144,136.168,136.143,136.164,92099998.0
2005-09-28 06:43:00,136.172,136.177,136.124,136.124,133800003.0
2005-09-28 06:44:00,136.134,136.149,136.134,136.138,51599999.0
2005-09-28 06:45:00,136.138,136.138,136.113,136.12,52000000.0
2005-09-28 06:46:00,136.123,136.157,136.123,136.128,106299998.0
2005-09-28 06:47:00,136.128,136.152,136.122,136.14,86100001.0
2005-09-28 06:48:00,136.147,136.151,136.135,136.139,50100000.0
2005-09-28 06:49:00,136.14,136.148,136.126,136.148,90999998.0
2005-09-28 06:50:00,136.145,136.158,136.14,136.154,125200000.0
2005-09-28 06:51:00,136.154,136.178,136.154,136.17,53300000.0
2005-09-28 06:52:00,136.166,136.175,136.142,136.142,89800001.0
2005-09-28 06:53:00,136.147,136.147,136.143,136.143,63099999.0
2005-09-28 06:54:00,136.136,136.149,136.128,136.128,100199999.0
2005-09-28 06:55:00,136.128,136.133,136.078,136.078,88800000.0
2005-09-28 06:56:00,136.08,136.08,136.059,136.068,141500002.0
2005-09-28 06:57:00,136.074,136.08,136.062,136.068,222000001.0
2005-09-28 06:58:00,136.065,136.065,136.046,136.056,95899998.0
2005-09-28 06:59:00,136.076,136.081,136.039,136.039,127300000.0
2005-09-28 07:00:00,136.032,136.032,136.013,136.013,148899999.0
2005-09-28 07:01:00,136.015,136.028,136.015,136.015,89100000.0
2005-09-28 07:02:00,136.006,136.015,135.999,135.999,96999999.0
2005-09-28 07:03:00,136.004,136.027,136.004,136.02,139200000.0
2005-09-28 07:04:00,136.021,136.04,136.015,136.04,121600001.0
2005-09-28 07:05:00,136.028,136.032,136.013,136.028,72700000.0
2005-09-28 07:06:00,136.032,136.034,136.0,136.0,125999998.0
2005-09-28 07:07:00,135.998,135.999,135.979,135.982,207400001.0
2005-09-28 07:08:00,135.97,135.974,135.958,135.973,64500001.0
2005-09-28 07:09:00,135.967,135.967,135.938,135.939,64800001.0
2005-09-28 07:10:00,135.94,135.95,135.923,135.926,69400000.0
2005-09-28 07:11:00,135.936,135.936,135.92,135.936,139500000.0
2005-09-28 07:12:00,135.943,135.945,135.928,135.928,79100000.0
2005-09-28 07:13:00,135.931,135.939,135.931,135.939,64800001.0
2005-09-28 07:14:00,135.942,135.942,135.923,135.923,88400000.0
2005-09-28 07:15:00,135.92,135.924,135.905,135.905,103000001.0
2005-09-28 07:16:00,135.903,135.918,135.901,135.911,113399998.0
2005-09-28 07:17:00,135.903,135.917,135.893,135.917,107000002.0
2005-09-28 07:18:00,135.911,135.914,135.902,135.914,72300001.0
2005-09-28 07:19:00,135.907,135.907,135.892,135.902,100299998.0
2005-09-28 07:20:00,135.9,135.908,135.89,135.895,111300001.0
2005-09-28 07:21:00,135.902,135.911,135.897,135.897,46400000.0
2005-09-28 07:22:00,135.902,135.92,135.902,135.919,99500001.0
2005-09-28 07:23:00,135.93,135.93,135.913,135.921,50800000.0
2005-09-28 07:24:00,135.912,135.929,135.912,135.923,106900001.0
2005-09-28 07:25:00,135.923,135.932,135.921,135.924,35000000.0
2005-09-28 07:26:00,135.925,135.934,135.919,135.934,99200001.0
2005-09-28 07:27:00,135.928,135.928,135.891,135.891,23700000.0
2005-09-28 07:28:00,135.898,135.92,135.897,135.92,102300000.0
2005-09-28 07:29:00,135.908,135.922,135.904,135.906,132900001.0
2005-09-28 07:30:00,135.889,135.895,135.871,135.884,66400000.0
2005-09-28 07:31:00,135.889,135.897,135.874,135.874,65599999.0
2005-09-28 07:32:00,135.881,135.894,135.881,135.892,79100002.0
2005-09-28 07:33:00,135.895,135.907,135.895,135.901,81400000.0
2005-09-28 07:34:00,135.901,135.901,135.874,135.878,88400001.0
2005-09-28 07:35:00,135.866,135.872,135.858,135.866,54400000.0
2005-09-28 07:36:00,135.882,135.885,135.877,135.879,72300000.0
2005-09-28 07:37:00,135.869,135.88,135.868,135.868,122000001.0
2005-09-28 07:38:00,135.864,135.875,135.864,135.869,88100000.0
2005-09-28 07:39:00,135.88,135.883,135.86,135.862,95100000.0
2005-09-28 07:40:00,135.856,135.865,135.856,135.86,71000001.0
2005-09-28 07:41:00,135.861,135.912,135.861,135.909,102100001.0
2005-09-28 07:42:00,135.902,135.913,135.895,135.895,115300002.0
2005-09-28 07:43:00,135.894,135.905,135.88,135.898,118700001.0
2005-09-28 07:44:00,135.906,135.914,135.906,135.911,62400000.0
2005-09-28 07:45:00,135.903,135.931,135.903,135.915,124199998.0
2005-09-28 07:46:00,135.911,135.919,135.902,135.919,133900001.0
2005-09-28 07:47:00,135.922,135.923,135.903,135.918,52400001.0
2005-09-28 07:48:00,135.916,135.928,135.908,135.919,100600001.0
2005-09-28 07:49:00,135.92,135.92,135.92,135.92,32900000.0
2005-09-28 07:50:00,135.93,135.93,135.91,135.923,112100000.0
2005-09-28 07:51:00,135.92,135.928,135.92,135.928,65899999.0
2005-09-28 07:52:00,135.927,135.939,135.923,135.923,80500001.0
2005-09-28 07:53:00,135.941,135.966,135.941,135.966,55500000.0
2005-09-28 07:54:00,135.962,135.962,135.949,135.954,54400000.0
2005-09-28 07:55:00,135.953,135.986,135.95,135.986,81400000.0
2005-09-28 07:56:00,135.972,135.972,135.94,135.94,62300002.0
2005-09-28 07:57:00,135.955,135.96,135.934,135.934,175600005.0
2005-09-28 07:58:00,135.947,135.956,135.937,135.939,68800001.0
2005-09-28 07:59:00,135.945,135.974,135.945,135.967,81100001.0
2005-09-28 08:00:00,135.94,135.94,135.895,135.912,52000000.0
2005-09-28 08:01:00,135.897,135.897,135.849,135.849,60700000.0
2005-09-28 08:02:00,135.857,135.866,135.849,135.849,29800000.0
2005-09-28 08:03:00,135.854,135.92,135.854,135.92,69000001.0
2005-09-28 08:04:00,135.918,135.924,135.904,135.908,117500001.0
2005-09-28 08:05:00,135.915,135.928,135.908,135.928,109400001.0
2005-09-28 08:06:00,135.94,135.94,135.924,135.935,57100001.0
2005-09-28 08:07:00,135.933,135.933,135.915,135.915,59199999.0
2005-09-28 08:08:00,135.916,135.925,135.904,135.925,80399998.0
2005-09-28 08:09:00,135.937,135.945,135.923,135.933,155300003.0
2005-09-28 08:10:00,135.933,135.952,135.919,135.931,88200000.0
2005-09-28 08:11:00,135.956,135.966,135.938,135.938,166600002.0
2005-09-28 08:12:00,135.924,135.938,135.924,135.934,131199998.0
2005-09-28 08:13:00,135.93,135.955,135.93,135.955,40900000.0
2005-09-28 08:14:00,135.953,135.961,135.949,135.954,72699999.0
2005-09-28 08:15:00,135.953,135.96,135.953,135.958,30400000.0
2005-09-28 08:16:00,135.962,135.965,135.955,135.965,175800001.0
2005-09-28 08:17:00,135.956,135.967,135.943,135.967,135200001.0
2005-09-28 08:18:00,135.951,135.968,135.951,135.961,77900000.0
2005-09-28 08:19:00,135.946,135.951,135.933,135.933,33600000.0
2005-09-28 08:20:00,135.927,135.935,135.923,135.923,82399999.0
2005-09-28 08:21:00,135.924,135.926,135.909,135.911,43700000.0
2005-09-28 08:22:00,135.912,135.915,135.91,135.91,38400000.0
2005-09-28 08:23:00,135.895,135.906,135.895,135.902,146999998.0
2005-09-28 08:24:00,135.902,135.909,135.882,135.882,117900000.0
2005-09-28 08:25:00,135.881,135.903,135.881,135.903,88399998.0
2005-09-28 08:26:00,135.895,135.895,135.869,135.872,57599999.0
2005-09-28 08:27:00,135.876,135.901,135.876,135.89,95500002.0
2005-09-28 08:28:00,135.901,135.904,135.893,135.897,136100000.0
2005-09-28 08:29:00,135.903,135.903,135.889,135.891,70100000.0
2005-09-28 08:30:00,135.895,135.908,135.894,135.896,69699999.0
2005-09-28 08:31:00,135.9,135.904,135.887,135.904,127799999.0
2005-09-28 08:32:00,135.895,135.895,135.86,135.86,62400000.0
2005-09-28 08:33:00,135.854,135.864,135.854,135.854,107000000.0
2005-09-28 08:34:00,135.852,135.876,135.848,135.85,124199999.0
2005-09-28 08:35:00,135.83,135.836,135.82,135.82,91399997.0
2005-09-28 08:36:00,135.832,135.834,135.821,135.828,73300001.0
2005-09-28 08:37:00,135.834,135.845,135.819,135.845,110900000.0
2005-09-28 08:38:00,135.846,135.851,135.841,135.845,66799999.0
2005-09-28 08:39:00,135.847,135.865,135.847,135.857,106899999.0
2005-09-28 08:40:00,135.848,135.868,135.841,135.868,93300002.0
2005-09-28 08:41:00,135.868,135.868,135.843,135.851,128200000.0
2005-09-28 08:42:00,135.849,135.859,135.837,135.84,83000001.0
2005-09-28 08:43:00,135.841,135.847,135.824,135.835,98099998.0
2005-09-28 08:44:00,135.838,135.848,135.835,135.845,66700000.0
2005-09-28 08:45:00,135.843,135.848,135.834,135.835,128400000.0
2005-09-28 08:46:00,135.838,135.854,135.838,135.85,67599998.0
2005-09-28 08:47:00,135.852,135.853,135.83,135.843,137300000.0
2005-09-28 08:48:00,135.843,135.852,135.837,135.848,69700001.0
2005-09-28 08:49:00,135.835,135.854,135.835,135.842,73200002.0
2005-09-28 08:50:00,135.84,135.84,135.825,135.829,69400000.0
2005-09-28 08:51:00,135.83,135.849,135.82,135.82,39500000.0
2005-09-28 08:52:00,135.812,135.818,135.808,135.812,104100001.0
2005-09-28 08:53:00,135.803,135.803,135.783,135.789,93900000.0
2005-09-28 08:54:00,135.798,135.802,135.798,135.802,25599999.0
2005-09-28 08:55:00,135.813,135.816,135.805,135.816,96399999.0
2005-09-28 08:56:00,135.807,135.833,135.805,135.833,49600000.0
2005-09-28 08:57:00,135.838,135.838,135.823,135.823,118500001.0
2005-09-28 08:58:00,135.833,135.856,135.828,135.845,68700000.0
2005-09-28 08:59:00,135.848,135.863,135.847,135.847,147699998.0
2005-09-28 09:00:00,135.84,135.852,135.823,135.824,112800001.0
2005-09-28 09:01:00,135.837,135.844,135.803,135.828,68400000.0
2005-09-28 09:02:00,135.842,135.857,135.826,135.842,44800000.0
2005-09-28 09:03:00,135.842,135.848,135.834,135.848,83199999.0
2005-09-28 09:04:00,135.846,135.846,135.828,135.84,74300000.0
2005-09-28 09:05:00,135.842,135.849,135.842,135.849,70400000.0
2005-09-28 09:06:00,135.842,135.842,135.836,135.836,65800001.0
2005-09-28 09:07:00,135.832,135.837,135.823,135.823,15300000.0
2005-09-28 09:08:00,135.826,135.848,135.826,135.848,86200001.0
2005-09-28 09:09:00,135.845,135.845,135.826,135.845,63400000.0
2005-09-28 09:10:00,135.837,135.851,135.835,135.835,69700001.0
2005-09-28 09:11:00,135.84,135.844,135.824,135.837,132800000.0
2005-09-28 09:12:00,135.833,135.835,135.817,135.817,90099997.0
2005-09-28 09:13:00,135.822,135.822,135.808,135.808,74000002.0
2005-09-28 09:14:00,135.804,135.823,135.804,135.823,133299999.0
2005-09-28 09:15:00,135.823,135.825,135.806,135.825,76800000.0
2005-09-28 09:16:00,135.832,135.832,135.808,135.817,112900000.0
2005-09-28 09:17:00,135.823,135.825,135.811,135.818,181900000.0
2005-09-28 09:18:00,135.82,135.834,135.82,135.834,75400001.0
2005-09-28 09:19:00,135.823,135.845,135.823,135.83,129700000.0
2005-09-28 09:20:00,135.837,135.849,135.83,135.836,81900001.0
2005-09-28 09:21:00,135.844,135.855,135.833,135.835,54800000.0
2005-09-28 09:22:00,135.84,135.846,135.829,135.834,185799999.0
2005-09-28 09:23:00,135.835,135.844,135.835,135.837,76999999.0
2005-09-28 09:24:00,135.835,135.861,135.835,135.856,122500000.0
2005-09-28 09:25:00,135.859,135.878,135.859,135.869,162100004.0
2005-09-28 09:26:00,135.872,135.885,135.872,135.875,132300000.0
2005-09-28 09:27:00,135.866,135.87,135.856,135.869,130600000.0
2005-09-28 09:28:00,135.867,135.879,135.843,135.85,67299999.0
2005-09-28 09:29:00,135.871,135.874,135.871,135.874,16800000.0
2005-09-28 09:30:00,135.88,135.888,135.874,135.878,140700000.0
2005-09-28 09:31:00,135.883,135.897,135.88,135.888,114599999.0
2005-09-28 09:32:00,135.889,135.904,135.889,135.898,94799997.0
2005-09-28 09:33:00,135.898,135.904,135.892,135.9,99399998.0
2005-09-28 09:34:00,135.898,135.898,135.889,135.889,69600000.0
2005-09-28 09:35:00,135.885,135.895,135.879,135.895,74300000.0
2005-09-28 09:36:00,135.904,135.904,135.892,135.897,98499999.0
2005-09-28 09:37:00,135.883,135.904,135.883,135.904,65600000.0
2005-09-28 09:38:00,135.903,135.923,135.903,135.917,111299997.0
2005-09-28 09:39:00,135.916,135.93,135.908,135.92,57300000.0
2005-09-28 09:40:00,135.927,135.942,135.927,135.94,29100000.0
2005-09-28 09:41:00,135.946,135.946,135.937,135.937,79400000.0
2005-09-28 09:42:00,135.943,135.952,135.94,135.94,91799996.0
2005-09-28 09:43:00,135.921,135.935,135.921,135.933,74100000.0
2005-09-28 09:44:00,135.928,135.955,135.928,135.945,77700000.0
2005-09-28 09:45:00,135.946,135.946,135.921,135.921,54600000.0
2005-09-28 09:46:00,135.916,135.925,135.912,135.925,144099998.0
2005-09-28 09:47:00,135.924,135.924,135.893,135.893,52000001.0
2005-09-28 09:48:00,135.886,135.906,135.878,135.882,169699998.0
2005-09-28 09:49:00,135.882,135.882,135.865,135.873,103899999.0
2005-09-28 09:50:00,135.878,135.904,135.878,135.901,149100000.0
2005-09-28 09:51:00,135.91,135.915,135.905,135.905,89499999.0
2005-09-28 09:52:00,135.895,135.903,135.89,135.898,101499999.0
2005-09-28 09:53:00,135.902,135.909,135.902,135.902,59700000.0
2005-09-28 09:54:00,135.9,135.902,135.898,135.898,35200000.0
2005-09-28 09:55:00,135.892,135.899,135.885,135.885,230099998.0
2005-09-28 09:56:00,135.883,135.883,135.865,135.882,149500001.0
2005-09-28 09:57:00,135.884,135.888,135.876,135.876,98200000.0
2005-09-28 09:58:00,135.88,135.898,135.874,135.898,48100000.0
2005-09-28 09:59:00,135.898,135.919,135.896,135.919,136900000.0
2005-09-28 10:00:00,135.906,135.918,135.903,135.909,98000001.0
2005-09-28 10:01:00,135.91,135.929,135.91,135.91,168300001.0
2005-09-28 10:02:00,135.911,135.913,135.897,135.913,103799999.0
2005-09-28 10:03:00,135.903,135.915,135.903,135.915,29600000.0
2005-09-28 10:04:00,135.92,135.925,135.91,135.918,151799999.0
2005-09-28 10:05:00,135.919,135.921,135.913,135.919,57700000.0
2005-09-28 10:06:00,135.92,135.92,135.911,135.911,127999998.0
2005-09-28 10:07:00,135.908,135.915,135.906,135.912,83100000.0
2005-09-28 10:08:00,135.922,135.924,135.915,135.915,84700002.0
2005-09-28 10:09:00,135.923,135.932,135.905,135.925,68300000.0
2005-09-28 10:10:00,135.933,135.933,135.923,135.927,26300000.0
2005-09-28 10:11:00,135.928,135.936,135.922,135.922,127700002.0
2005-09-28 10:12:00,135.923,135.938,135.923,135.938,93899999.0
2005-09-28 10:13:00,135.937,135.937,135.914,135.925,99999998.0
2005-09-28 10:14:00,135.923,135.925,135.918,135.921,141900002.0
2005-09-28 10:15:00,135.921,135.935,135.921,135.924,118200001.0
2005-09-28 10:16:00,135.923,135.947,135.923,135.941,74300001.0
2005-09-28 10:17:00,135.935,135.967,135.935,135.965,89599997.0
2005-09-28 10:18:00,135.964,135.974,135.959,135.967,90000000.0
2005-09-28 10:19:00,135.956,135.975,135.955,135.975,95199999.0
2005-09-28 10:20:00,135.973,136.0,135.963,136.0,122099999.0
2005-09-28 10:21:00,136.007,136.008,135.982,135.985,104900002.0
2005-09-28 10:22:00,135.986,135.995,135.976,135.995,131100001.0
2005-09-28 10:23:00,135.989,135.996,135.984,135.989,209200000.0
2005-09-28 10:24:00,135.982,135.997,135.981,135.993,88000000.0
2005-09-28 10:25:00,135.982,135.996,135.976,135.995,106000000.0
2005-09-28 10:26:00,135.992,135.997,135.984,135.984,134200001.0
2005-09-28 10:27:00,135.985,135.992,135.976,135.976,118799998.0
2005-09-28 10:28:00,135.957,135.988,135.957,135.988,84500002.0
2005-09-28 10:29:00,135.983,135.983,135.947,135.955,60000000.0
2005-09-28 10:30:00,135.962,135.964,135.94,135.949,98199999.0
2005-09-28 10:31:00,135.95,135.951,135.907,135.907,62400000.0
2005-09-28 10:32:00,135.918,135.926,135.904,135.904,55100000.0
2005-09-28 10:33:00,135.895,135.905,135.889,135.889,31200000.0
2005-09-28 10:34:00,135.879,135.892,135.879,135.892,39099999.0
2005-09-28 10:35:00,135.888,135.898,135.88,135.898,123099998.0
2005-09-28 10:36:00,135.886,135.904,135.886,135.894,93600000.0
2005-09-28 10:37:00,135.898,135.901,135.886,135.901,127200000.0
2005-09-28 10:38:00,135.903,135.92,135.9,135.908,159200002.0
2005-09-28 10:39:00,135.914,135.929,135.903,135.914,56800000.0
2005-09-28 10:40:00,135.917,135.917,135.905,135.91,53300000.0
2005-09-28 10:41:00,135.901,135.916,135.901,135.916,57500000.0
2005-09-28 10:42:00,135.905,135.905,135.89,135.899,51200000.0
2005-09-28 10:43:00,135.914,135.915,135.9,135.91,82000000.0
2005-09-28 10:44:00,135.91,135.917,135.902,135.902,70800000.0
2005-09-28 10:45:00,135.919,135.924,135.909,135.909,69200001.0
2005-09-28 10:46:00,135.922,135.923,135.915,135.918,117099999.0
2005-09-28 10:47:00,135.918,135.938,135.909,135.925,119500003.0
2005-09-28 10:48:00,135.939,135.957,135.923,135.946,116500001.0
2005-09-28 10:49:00,135.94,135.944,135.923,135.943,55900000.0
2005-09-28 10:50:00,135.933,135.939,135.916,135.922,104800000.0
2005-09-28 10:51:00,135.931,135.931,135.92,135.92,42800000.0
2005-09-28 10:52:00,135.909,135.919,135.904,135.904,139000002.0
2005-09-28 10:53:00,135.912,135.912,135.894,135.9,92500001.0
2005-09-28 10:54:00,135.882,135.892,135.872,135.892,130300000.0
2005-09-28 10:55:00,135.89,135.89,135.864,135.873,59300000.0
2005-09-28 10:56:00,135.873,135.882,135.856,135.874,174399998.0
2005-09-28 10:57:00,135.872,135.872,135.866,135.868,86200002.0
2005-09-28 10:58:00,135.866,135.876,135.859,135.865,107000000.0
2005-09-28 10:59:00,135.86,135.864,135.855,135.855,90699999.0
2005-09-28 11:00:00,135.863,135.874,135.863,135.867,36700000.0
2005-09-28 11:01:00,135.863,135.882,135.863,135.875,123400001.0
2005-09-28 11:02:00,135.868,135.884,135.861,135.884,108100003.0
2005-09-28 11:03:00,135.885,135.901,135.883,135.901,31200000.0
2005-09-28 11:04:00,135.905,135.912,135.898,135.898,119699997.0
2005-09-28 11:05:00,135.902,135.902,135.886,135.894,122899999.0
2005-09-28 11:06:00,135.895,135.901,135.882,135.901,69100000.0
2005-09-28 11:07:00,135.893,135.893,135.873,135.873,148799998.0
2005-09-28 11:08:00,135.866,135.871,135.849,135.87,71200001.0
2005-09-28 11:09:00,135.878,135.88,135.872,135.88,152600002.0
2005-09-28 11:10:00,135.864,135.886,135.864,135.871,79299999.0
2005-09-28 11:11:00,135.874,135.889,135.874,135.88,76500001.0
2005-09-28 11:12:00,135.885,135.89,135.859,135.864,113600001.0
2005-09-28 11:13:00,135.867,135.881,135.864,135.874,83900002.0
2005-09-28 11:14:00,135.887,135.915,135.887,135.915,62299999.0
2005-09-28 11:15:00,135.908,135.913,135.898,135.911,148600002.0
2005-09-28 11:16:00,135.898,135.912,135.891,135.911,55200000.0
2005-09-28 11:17:00,135.917,135.917,135.885,135.908,112199998.0
2005-09-28 11:18:00,135.911,135.924,135.903,135.921,104899999.0
2005-09-28 11:19:00,135.922,135.923,135.907,135.909,57900000.0
2005-09-28 11:20:00,135.903,135.927,135.903,135.915,123699999.0
2005-09-28 11:21:00,135.925,135.937,135.925,135.927,42700000.0
2005-09-28 11:22:00,135.927,135.936,135.927,135.932,102899998.0
2005-09-28 11:23:00,135.922,135.928,135.913,135.928,80299999.0
2005-09-28 11:24:00,135.93,135.93,135.915,135.917,39000000.0
2005-09-28 11:25:00,135.916,135.927,135.908,135.92,224900000.0
2005-09-28 11:26:00,135.915,135.929,135.913,135.913,59400000.0
2005-09-28 11:27:00,135.918,135.927,135.9,135.907,99100000.0
2005-09-28 11:28:00,135.912,135.919,135.906,135.907,154899998.0
2005-09-28 11:29:00,135.914,135.914,135.895,135.897,164799999.0
2005-09-28 11:30:00,135.902,135.902,135.872,135.872,72500000.0
2005-09-28 11:31:00,135.877,135.895,135.873,135.89,85100001.0
2005-09-28 11:32:00,135.885,135.888,135.88,135.884,48500000.0
2005-09-28 11:33:00,135.883,135.893,135.874,135.893,71599998.0
2005-09-28 11:34:00,135.907,135.91,135.89,135.89,99900000.0
2005-09-28 11:35:00,135.887,135.908,135.887,135.89,138000000.0
2005-09-28 11:36:00,135.898,135.912,135.877,135.885,156900001.0
2005-09-28 11:37:00,135.883,135.886,135.875,135.882,105399998.0
2005-09-28 11:38:00,135.884,135.889,135.871,135.886,59900000.0
2005-09-28 11:39:00,135.89,135.901,135.885,135.895,73400002.0
2005-09-28 11:40:00,135.884,135.895,135.873,135.885,97099999.0
2005-09-28 11:41:00,135.89,135.906,135.877,135.881,89099999.0
2005-09-28 11:42:00,135.885,135.898,135.885,135.891,45099999.0
2005-09-28 11:43:00,135.901,135.912,135.901,135.906,106400000.0
2005-09-28 11:44:00,135.911,135.917,135.904,135.904,103899998.0
2005-09-28 11:45:00,135.902,135.922,135.897,135.897,104600001.0
2005-09-28 11:46:00,135.893,135.912,135.893,135.905,53999999.0
2005-09-28 11:47:00,135.906,135.922,135.906,135.913,122900003.0
2005-09-28 11:48:00,135.918,135.918,135.905,135.905,54900000.0
2005-09-28 11:49:00,135.897,135.902,135.887,135.894,132600001.0
2005-09-28 11:50:00,135.88,135.891,135.874,135.887,119499996.0
2005-09-28 11:51:00,135.883,135.907,135.883,135.906,121500000.0
2005-09-28 11:52:00,135.892,135.904,135.885,135.885,107699998.0
2005-09-28 11:53:00,135.877,135.877,135.862,135.875,61600000.0
2005-09-28 11:54:00,135.878,135.883,135.874,135.879,93999998.0
2005-09-28 11:55:00,135.875,135.88,135.862,135.862,65500000.0
2005-09-28 11:56:00,135.869,135.878,135.869,135.876,108399998.0
2005-09-28 11:57:00,135.884,135.891,135.869,135.88,98299999.0
2005-09-28 11:58:00,135.872,135.876,135.861,135.87,85300000.0
2005-09-28 11:59:00,135.867,135.867,135.847,135.855,114700003.0
2005-09-28 12:00:00,135.851,135.866,135.839,135.866,99900000.0
2005-09-28 12:01:00,135.867,135.869,135.863,135.868,23100000.0
2005-09-28 12:02:00,135.867,135.893,135.867,135.893,56600000.0
2005-09-28 12:03:00,135.897,135.897,135.883,135.89,198100001.0
2005-09-28 12:04:00,135.897,135.897,135.878,135.884,52500000.0
2005-09-28 12:05:00,135.878,135.912,135.877,135.908,154199999.0
2005-09-28 12:06:00,135.898,135.902,135.891,135.902,93400001.0
2005-09-28 12:07:00,135.887,135.921,135.887,135.92,146600000.0
2005-09-28 12:08:00,135.915,135.917,135.897,135.911,58399999.0
2005-09-28 12:09:00,135.911,135.923,135.901,135.923,63100002.0
2005-09-28 12:10:00,135.938,135.94,135.925,135.933,49600000.0
2005-09-28 12:11:00,135.933,135.934,135.904,135.909,66400000.0
2005-09-28 12:12:00,135.913,135.953,135.913,135.953,54700000.0
2005-09-28 12:13:00,135.951,135.951,135.93,135.93,51900001.0
2005-09-28 12:14:00,135.934,135.942,135.92,135.93,173900006.0
2005-09-28 12:15:00,135.92,135.952,135.92,135.952,106400001.0
2005-09-28 12:16:00,135.962,135.962,135.943,135.956,121399997.0
2005-09-28 12:17:00,135.963,135.99,135.963,135.99,32300000.0
2005-09-28 12:18:00,135.997,136.022,135.997,136.022,63200000.0
2005-09-28 12:19:00,136.012,136.032,136.012,136.031,109999999.0
2005-09-28 12:20:00,136.041,136.047,136.041,136.047,9600000.0
2005-09-28 12:21:00,136.055,136.065,136.05,136.053,65500000.0
2005-09-28 12:22:00,136.041,136.054,136.031,136.048,270600003.0
2005-09-28 12:23:00,136.048,136.053,136.028,136.053,80700000.0
2005-09-28 12:24:00,136.045,136.045,136.015,136.017,67300000.0
2005-09-28 12:25:00,136.012,136.019,135.995,136.009,195899999.0
2005-09-28 12:26:00,136.012,136.012,135.999,136.008,53800001.0
2005-09-28 12:27:00,136.002,136.013,136.0,136.013,72199998.0
2005-09-28 12:28:00,136.018,136.037,136.016,136.035,162499995.0
2005-09-28 12:29:00,136.034,136.058,136.034,136.037,91700002.0
2005-09-28 12:30:00,136.036,136.06,136.036,136.06,116999999.0
2005-09-28 12:31:00,136.058,136.058,136.037,136.04,60999999.0
2005-09-28 12:32:00,136.043,136.044,136.018,136.018,137499999.0
2005-09-28 12:33:00,136.025,136.038,136.018,136.037,68799998.0
2005-09-28 12:34:00,136.023,136.035,136.023,136.029,93100000.0
2005-09-28 12:35:00,136.034,136.054,136.034,136.052,105599998.0
2005-09-28 12:36:00,136.058,136.069,136.051,136.066,55400000.0
2005-09-28 12:37:00,136.064,136.064,136.053,136.053,54299999.0
2005-09-28 12:38:00,136.046,136.065,136.046,136.053,44400000.0
2005-09-28 12:39:00,136.047,136.047,136.023,136.027,47700000.0
2005-09-28 12:40:00,136.035,136.035,136.019,136.025,58300000.0
2005-09-28 12:41:00,136.013,136.042,136.013,136.028,172800001.0
2005-09-28 12:42:00,136.03,136.032,136.012,136.012,84700000.0
2005-09-28 12:43:00,136.016,136.04,136.015,136.04,59999999.0
2005-09-28 12:44:00,136.037,136.04,136.025,136.04,109200001.0
2005-09-28 12:45:00,136.062,136.074,136.05,136.05,98399999.0
2005-09-28 12:46:00,136.055,136.07,136.055,136.056,90700000.0
2005-09-28 12:47:00,136.046,136.054,136.037,136.037,81399999.0
2005-09-28 12:48:00,136.047,136.053,136.037,136.053,94300000.0
2005-09-28 12:49:00,136.043,136.054,136.042,136.046,121299999.0
2005-09-28 12:50:00,136.045,136.045,136.03,136.038,85700000.0
2005-09-28 12:51:00,136.048,136.053,136.046,136.05,124999998.0
2005-09-28 12:52:00,136.049,136.054,136.045,136.045,72700000.0
2005-09-28 12:53:00,136.053,136.059,136.046,136.052,134999998.0
2005-09-28 12:54:00,136.041,136.052,136.041,136.049,150100000.0
2005-09-28 12:55:00,136.05,136.05,136.045,136.05,83499999.0
2005-09-28 12:56:00,136.048,136.05,136.034,136.036,182700006.0
2005-09-28 12:57:00,136.038,136.04,136.022,136.022,107600001.0
2005-09-28 12:58:00,136.024,136.047,136.024,136.043,123300000.0
2005-09-28 12:59:00,136.033,136.033,135.992,135.992,37000000.0
2005-09-28 13:00:00,135.995,136.029,135.995,136.029,109399998.0
2005-09-28 13:01:00,136.019,136.027,136.011,136.018,95699998.0
2005-09-28 13:02:00,136.018,136.022,136.013,136.016,109500002.0
2005-09-28 13:03:00,136.022,136.027,136.016,136.016,41400000.0
2005-09-28 13:04:00,136.015,136.015,135.99,136.005,77399999.0
2005-09-28 13:05:00,135.985,136.01,135.985,136.01,39200000.0
2005-09-28 13:06:00,136.007,136.009,135.992,136.006,42100000.0
2005-09-28 13:07:00,136.004,136.011,136.004,136.004,89199998.0
2005-09-28 13:08:00,136.003,136.006,136.003,136.003,63899998.0
2005-09-28 13:09:00,136.002,136.007,135.973,135.985,147700003.0
2005-09-28 13:10:00,135.976,135.983,135.974,135.98,88099998.0
2005-09-28 13:11:00,135.982,135.989,135.972,135.972,89499998.0
2005-09-28 13:12:00,135.97,135.98,135.97,135.974,87900003.0
2005-09-28 13:13:00,135.978,135.99,135.968,135.987,98100000.0
2005-09-28 13:14:00,135.981,135.981,135.968,135.978,60300000.0
2005-09-28 13:15:00,135.983,135.997,135.982,135.994,79800000.0
2005-09-28 13:16:00,135.995,136.001,135.99,136.001,104999999.0
2005-09-28 13:17:00,136.002,136.002,135.986,135.989,52400000.0
2005-09-28 13:18:00,135.995,135.995,135.98,135.98,145000001.0
2005-09-28 13:19:00,135.967,135.967,135.961,135.961,74699999.0
2005-09-28 13:20:00,135.975,135.975,135.961,135.971,137399997.0
2005-09-28 13:21:00,135.963,135.983,135.96,135.983,70899998.0
2005-09-28 13:22:00,135.992,135.994,135.984,135.988,93199999.0
2005-09-28 13:23:00,135.979,135.995,135.979,135.995,52000001.0
2005-09-28 13:24:00,136.002,136.007,135.999,136.006,93999999.0
2005-09-28 13:25:00,135.996,136.002,135.989,136.002,100299998.0
2005-09-28 13:26:00,135.995,135.997,135.977,135.997,95400001.0
2005-09-28 13:27:00,135.996,135.996,135.988,135.99,107999999.0
2005-09-28 13:28:00,135.98,135.994,135.98,135.99,103900000.0
2005-09-28 13:29:00,135.983,135.985,135.975,135.975,45000000.0
2005-09-28 13:30:00,135.98,135.986,135.971,135.972,128700001.0
2005-09-28 13:31:00,135.966,135.99,135.966,135.99,111700000.0
2005-09-28 13:32:00,135.981,135.995,135.959,135.959,85500001.0
2005-09-28 13:33:00,135.96,135.977,135.951,135.973,103100001.0
2005-09-28 13:34:00,135.958,135.972,135.949,135.972,82600000.0
2005-09-28 13:35:00,135.967,135.976,135.952,135.958,90499999.0
2005-09-28 13:36:00,135.959,135.962,135.947,135.959,160899999.0
2005-09-28 13:37:00,135.958,135.968,135.953,135.962,119799996.0
2005-09-28 13:38:00,135.95,135.955,135.935,135.947,87599998.0
2005-09-28 13:39:00,135.946,135.946,135.919,135.919,64600000.0
2005-09-28 13:40:00,135.919,135.944,135.919,135.928,59799999.0
2005-09-28 13:41:00,135.922,135.922,135.915,135.915,48799999.0
2005-09-28 13:42:00,135.912,135.939,135.912,135.939,94299999.0
2005-09-28 13:43:00,135.948,135.948,135.93,135.93,62700000.0
2005-09-28 13:44:00,135.918,135.939,135.918,135.928,70500000.0
2005-09-28 13:45:00,135.928,135.937,135.912,135.912,33700000.0
2005-09-28 13:46:00,135.909,135.923,135.909,135.918,102300000.0
2005-09-28 13:47:00,135.903,135.903,135.885,135.893,117900002.0
2005-09-28 13:48:00,135.891,135.891,135.891,135.891,24099999.0
2005-09-28 13:49:00,135.889,135.903,135.889,135.898,63099999.0
2005-09-28 13:50:00,135.891,135.904,135.89,135.9,120000001.0
2005-09-28 13:51:00,135.91,135.91,135.88,135.895,118300003.0
2005-09-28 13:52:00,135.89,135.9,135.884,135.896,195799996.0
2005-09-28 13:53:00,135.902,135.92,135.902,135.919,37700000.0
2005-09-28 13:54:00,135.923,135.942,135.921,135.93,119100000.0
2005-09-28 13:55:00,135.937,135.942,135.936,135.94,32400000.0
2005-09-28 13:56:00,135.953,135.971,135.953,135.964,89800000.0
2005-09-28 13:57:00,135.968,135.977,135.968,135.974,45600000.0
2005-09-28 13:58:00,135.974,135.974,135.957,135.957,143599996.0
2005-09-28 13:59:00,135.973,135.985,135.973,135.978,80599999.0
2005-09-28 14:00:00,135.991,136.017,135.986,136.012,109799999.0
2005-09-28 14:01:00,136.022,136.025,136.011,136.025,138199998.0
2005-09-28 14:02:00,136.017,136.021,136.009,136.019,96100000.0
2005-09-28 14:03:00,136.026,136.03,135.998,135.998,162300002.0
2005-09-28 14:04:00,135.997,136.02,135.995,136.017,64900000.0
2005-09-28 14:05:00,136.006,136.011,135.995,136.009,83199999.0
2005-09-28 14:06:00,135.997,136.023,135.997,136.017,124700003.0
2005-09-28 14:07:00,136.013,136.028,136.006,136.006,43800000.0
2005-09-28 14:08:00,136.003,136.019,136.002,136.01,93399999.0
2005-09-28 14:09:00,136.003,136.012,136.003,136.011,45100000.0
2005-09-28 14:10:00,136.017,136.019,136.001,136.002,92799997.0
2005-09-28 14:11:00,136.008,136.022,136.008,136.015,98899999.0
2005-09-28 14:12:00,136.027,136.028,135.991,136.003,146199998.0
2005-09-28 14:13:00,136.015,136.037,136.01,136.035,161899999.0
2005-09-28 14:14:00,136.04,136.049,136.035,136.046,87000001.0
2005-09-28 14:15:00,136.063,136.063,136.049,136.051,121200002.0
2005-09-28 14:16:00,136.042,136.048,136.023,136.03,93600001.0
2005-09-28 14:17:00,136.032,136.036,136.023,136.03,105900000.0
2005-09-28 14:18:00,136.027,136.064,136.027,136.06,104499998.0
2005-09-28 14:19:00,136.069,136.083,136.067,136.07,161900003.0
2005-09-28 14:20:00,136.083,136.1,136.069,136.091,98299999.0
2005-09-28 14:21:00,136.073,136.088,136.073,136.088,65000002.0
2005-09-28 14:22:00,136.096,136.096,136.069,136.075,97100000.0
2005-09-28 14:23:00,136.071,136.074,136.05,136.05,56099999.0
2005-09-28 14:24:00,136.049,136.049,136.025,136.038,17000000.0
2005-09-28 14:25:00,136.052,136.052,136.038,136.041,103800001.0
2005-09-28 14:26:00,136.045,136.052,136.02,136.029,67100000.0
2005-09-28 14:27:00,136.029,136.029,136.0,136.017,93000002.0
2005-09-28 14:28:00,136.015,136.032,136.015,136.03,91600001.0
2005-09-28 14:29:00,136.027,136.054,136.027,136.032,95400002.0
2005-09-28 14:30:00,136.028,136.03,135.929,135.991,90200002.0
2005-09-28 14:31:00,136.003,136.013,135.996,136.004,127900002.0
2005-09-28 14:32:00,135.992,136.021,135.992,136.01,136600002.0
2005-09-28 14:33:00,136.007,136.023,136.007,136.017,147700000.0
2005-09-28 14:34:00,136.018,136.031,136.015,136.024,101299998.0
2005-09-28 14:35:00,136.027,136.062,136.027,136.048,132300000.0
2005-09-28 14:36:00,136.043,136.043,136.019,136.03,84500001.0
2005-09-28 14:37:00,136.042,136.056,136.042,136.056,51100001.0
2005-09-28 14:38:00,136.046,136.057,136.036,136.036,97700000.0
2005-09-28 14:39:00,136.035,136.063,136.033,136.063,191799997.0
2005-09-28 14:40:00,136.063,136.063,136.045,136.057,75800000.0
2005-09-28 14:41:00,136.053,136.053,136.045,136.046,68300000.0
2005-09-28 14:42:00,136.04,136.051,136.033,136.039,165799996.0
2005-09-28 14:43:00,136.035,136.055,136.02,136.02,130900001.0
2005-09-28 14:44:00,136.032,136.046,136.012,136.046,88999999.0
2005-09-28 14:45:00,136.045,136.045,136.033,136.04,98500000.0
2005-09-28 14:46:00,136.04,136.058,136.03,136.058,45600000.0
2005-09-28 14:47:00,136.067,136.104,136.063,136.104,96300000.0
2005-09-28 14:48:00,136.124,136.124,136.084,136.084,128600000.0
2005-09-28 14:49:00,136.08,136.086,136.067,136.067,78699998.0
2005-09-28 14:50:00,136.075,136.085,136.067,136.081,49600000.0
2005-09-28 14:51:00,136.085,136.092,136.072,136.074,117300000.0
2005-09-28 14:52:00,136.07,136.081,136.053,136.059,121500002.0
2005-09-28 14:53:00,136.051,136.066,136.043,136.043,64399999.0
2005-09-28 14:54:00,136.065,136.071,136.057,136.06,100600000.0
2005-09-28 14:55:00,136.053,136.075,136.053,136.065,79900001.0
2005-09-28 14:56:00,136.067,136.067,136.049,136.052,126600000.0
2005-09-28 14:57:00,136.059,136.059,136.041,136.046,56200000.0
2005-09-28 14:58:00,136.05,136.056,136.039,136.048,93500002.0
2005-09-28 14:59:00,136.06,136.06,136.039,136.039,42600000.0
2005-09-28 15:00:00,136.043,136.051,136.016,136.023,139699997.0
2005-09-28 15:01:00,136.008,136.022,136.003,136.022,55200000.0
2005-09-28 15:02:00,136.017,136.031,136.013,136.013,95400001.0
2005-09-28 15:03:00,136.022,136.028,136.012,136.019,114199999.0
2005-09-28 15:04:00,136.008,136.008,135.977,135.977,120799998.0
2005-09-28 15:05:00,135.97,135.992,135.97,135.971,68599998.0
2005-09-28 15:06:00,135.971,135.973,135.957,135.957,99200001.0
2005-09-28 15:07:00,135.95,135.957,135.934,135.957,63599999.0
2005-09-28 15:08:00,135.959,135.968,135.955,135.964,89400000.0
2005-09-28 15:09:00,135.952,135.955,135.945,135.955,54999999.0
2005-09-28 15:10:00,135.947,135.947,135.928,135.928,82100001.0
2005-09-28 15:11:00,135.922,135.946,135.922,135.931,55200000.0
2005-09-28 15:12:00,135.925,135.928,135.917,135.928,78700000.0
2005-09-28 15:13:00,135.933,135.945,135.917,135.917,99100000.0
2005-09-28 15:14:00,135.928,135.942,135.927,135.93,147100002.0
2005-09-28 15:15:00,135.917,135.935,135.917,135.923,102699998.0
2005-09-28 15:16:00,135.916,135.916,135.902,135.907,163699998.0
2005-09-28 15:17:00,135.904,135.91,135.897,135.899,67600001.0
2005-09-28 15:18:00,135.895,135.895,135.869,135.877,108799998.0
2005-09-28 15:19:00,135.868,135.995,135.868,135.995,92600002.0
2005-09-28 15:20:00,135.99,135.997,135.97,135.97,78099999.0
2005-09-28 15:21:00,135.967,135.978,135.964,135.964,60800000.0
2005-09-28 15:22:00,135.955,135.972,135.95,135.962,67799999.0
2005-09-28 15:23:00,135.963,135.969,135.954,135.964,141300000.0
2005-09-28 15:24:00,135.972,135.972,135.942,135.942,147000001.0
2005-09-28 15:25:00,135.95,135.95,135.933,135.933,60000000.0
2005-09-28 15:26:00,135.943,135.959,135.94,135.946,85500002.0
2005-09-28 15:27:00,135.952,135.975,135.951,135.969,94799999.0
2005-09-28 15:28:00,135.985,135.989,135.968,135.989,83799999.0
2005-09-28 15:29:00,135.996,136.001,135.989,135.989,83899999.0
2005-09-28 15:30:00,135.977,135.994,135.977,135.994,49600000.0
2005-09-28 15:31:00,135.98,135.985,135.963,135.985,78800000.0
2005-09-28 15:32:00,135.987,135.987,135.96,135.96,152700003.0
2005-09-28 15:33:00,135.96,135.96,135.943,135.949,112599999.0
2005-09-28 15:34:00,135.953,135.955,135.93,135.948,150299999.0
2005-09-28 15:35:00,135.953,135.956,135.939,135.95,49700000.0
2005-09-28 15:36:00,135.959,135.959,135.936,135.943,130300002.0
2005-09-28 15:37:00,135.942,135.946,135.934,135.935,59099999.0
2005-09-28 15:38:00,135.93,135.941,135.929,135.929,87799999.0
2005-09-28 15:39:00,135.927,135.937,135.924,135.924,71999998.0
2005-09-28 15:40:00,135.921,135.928,135.917,135.928,86999999.0
2005-09-28 15:41:00,135.926,135.938,135.921,135.921,155400000.0
2005-09-28 15:42:00,135.925,135.936,135.92,135.925,122800003.0
2005-09-28 15:43:00,135.908,135.923,135.906,135.918,95599997.0
2005-09-28 15:44:00,135.911,135.911,135.901,135.911,152500001.0
2005-09-28 15:45:00,135.911,135.911,135.899,135.9,61999998.0
2005-09-28 15:46:00,135.893,135.924,135.893,135.924,54400000.0
2005-09-28 15:47:00,135.936,135.936,135.924,135.936,114600001.0
2005-09-28 15:48:00,135.937,135.937,135.927,135.937,102699998.0
2005-09-28 15:49:00,135.937,135.948,135.931,135.931,57000000.0
2005-09-28 15:50:00,135.941,135.948,135.928,135.937,157799996.0
2005-09-28 15:51:00,135.942,135.944,135.935,135.935,31200000.0
2005-09-28 15:52:00,135.931,135.938,135.92,135.92,101300002.0
2005-09-28 15:53:00,135.933,135.933,135.92,135.92,27200000.0
2005-09-28 15:54:00,135.916,135.927,135.896,135.902,86399999.0
2005-09-28 15:55:00,135.902,135.916,135.891,135.906,77199999.0
2005-09-28 15:56:00,135.919,135.922,135.919,135.92,53600000.0
2005-09-28 15:57:00,135.925,135.93,135.914,135.93,153399998.0
2005-09-28 15:58:00,135.934,135.955,135.934,135.955,131499996.0
2005-09-28 15:59:00,135.952,136.008,135.947,136.006,67200000.0
2005-09-28 16:00:00,136.001,136.001,135.98,135.98,65800000.0
2005-09-28 16:01:00,135.99,136.0,135.988,135.988,82100002.0
2005-09-28 16:02:00,135.978,135.978,135.952,135.952,107299999.0
2005-09-28 16:03:00,135.97,135.987,135.97,135.987,60700000.0
2005-09-28 16:04:00,136.002,136.022,135.993,136.022,161000002.0
2005-09-28 16:05:00,136.033,136.048,136.033,136.048,98100000.0
2005-09-28 16:06:00,136.045,136.076,136.042,136.068,72100000.0
2005-09-28 16:07:00,136.075,136.084,136.068,136.074,92100000.0
2005-09-28 16:08:00,136.082,136.085,136.073,136.085,172499999.0
2005-09-28 16:09:00,136.07,136.076,136.063,136.071,86199998.0
2005-09-28 16:10:00,136.059,136.066,136.043,136.055,91699998.0
2005-09-28 16:11:00,136.043,136.049,136.033,136.043,87000000.0
2005-09-28 16:12:00,136.04,136.064,136.04,136.047,114200000.0
2005-09-28 16:13:00,136.048,136.048,136.026,136.042,137899997.0
2005-09-28 16:14:00,136.033,136.045,136.015,136.035,199100000.0
2005-09-28 16:15:00,136.035,136.049,136.032,136.041,56500000.0
2005-09-28 16:16:00,136.035,136.049,136.033,136.033,90100000.0
2005-09-28 16:17:00,136.05,136.075,136.05,136.075,110400000.0
2005-09-28 16:18:00,136.079,136.082,136.064,136.082,40000000.0
2005-09-28 16:19:00,136.073,136.073,136.055,136.065,32500000.0
2005-09-28 16:20:00,136.065,136.065,136.023,136.023,91600001.0
2005-09-28 16:21:00,136.003,136.003,135.985,135.995,99000001.0
2005-09-28 16:22:00,135.982,135.994,135.976,135.99,112700003.0
2005-09-28 16:23:00,135.997,135.998,135.979,135.989,70400000.0
2005-09-28 16:24:00,135.991,136.007,135.991,136.001,57600000.0
2005-09-28 16:25:00,136.012,136.012,135.998,136.005,113500000.0
2005-09-28 16:26:00,136.009,136.023,136.005,136.019,60999999.0
2005-09-28 16:27:00,136.018,136.032,136.016,136.022,138099998.0
2005-09-28 16:28:00,136.013,136.013,135.999,136.0,47199999.0
2005-09-28 16:29:00,135.995,136.003,135.983,135.985,117500001.0
2005-09-28 16:30:00,135.989,135.999,135.974,135.989,93300002.0
2005-09-28 16:31:00,136.002,136.017,135.967,135.977,205700004.0
2005-09-28 16:32:00,135.98,136.022,135.97,136.006,140099999.0
2005-09-28 16:33:00,136.026,136.038,135.995,136.009,70200001.0
2005-09-28 16:34:00,135.996,136.03,135.986,136.029,83200000.0
2005-09-28 16:35:00,136.047,136.054,135.998,136.04,163899999.0
2005-09-28 16:36:00,136.037,136.052,136.025,136.044,76800001.0
2005-09-28 16:37:00,136.055,136.067,136.026,136.047,81300001.0
2005-09-28 16:38:00,136.05,136.073,136.041,136.06,153500000.0
2005-09-28 16:39:00,136.04,136.075,136.009,136.075,62900002.0
2005-09-28 16:40:00,136.047,136.068,136.03,136.055,117699999.0
2005-09-28 16:41:00,136.089,136.094,136.024,136.049,49600000.0
2005-09-28 16:42:00,136.06,136.071,136.038,136.059,121299999.0
2005-09-28 16:43:00,136.06,136.073,136.042,136.053,67200000.0
2005-09-28 16:44:00,136.038,136.058,136.022,136.048,118300002.0
2005-09-28 16:45:00,136.045,136.061,136.027,136.05,94899999.0
2005-09-28 16:46:00,136.057,136.069,136.016,136.045,72600000.0
2005-09-28 16:47:00,136.045,136.063,136.028,136.063,69300001.0
2005-09-28 16:48:00,136.026,136.036,136.004,136.033,53600000.0
2005-09-28 16:49:00,136.037,136.044,136.005,136.031,97899999.0
2005-09-28 16:50:00,136.007,136.061,136.007,136.06,134299999.0
2005-09-28 16:51:00,136.071,136.077,136.06,136.077,108500002.0
2005-09-28 16:52:00,136.079,136.082,136.057,136.057,84800001.0
2005-09-28 16:53:00,136.048,136.088,136.041,136.088,56000000.0
2005-09-28 16:54:00,136.1,136.111,136.095,136.101,121599998.0
2005-09-28 16:55:00,136.101,136.116,136.101,136.116,67900002.0
2005-09-28 16:56:00,136.121,136.143,136.117,136.143,96300001.0
2005-09-28 16:57:00,136.135,136.142,136.126,136.135,95699999.0
2005-09-28 16:58:00,136.138,136.15,136.134,136.143,69100000.0
2005-09-28 16:59:00,136.127,136.127,136.086,136.103,56900000.0
2005-09-28 17:00:00,136.105,136.123,136.093,136.106,80799999.0
2005-09-28 17:01:00,136.098,136.121,136.096,136.121,38400000.0
2005-09-28 17:02:00,136.124,136.124,136.111,136.122,26400000.0
2005-09-28 17:03:00,136.13,136.137,136.108,136.114,112700002.0
2005-09-28 17:04:00,136.123,136.137,136.12,136.135,115699997.0
2005-09-28 17:05:00,136.133,136.135,136.121,136.123,103900001.0
2005-09-28 17:06:00,136.125,136.125,136.102,136.12,52000000.0
2005-09-28 17:07:00,136.123,136.141,136.123,136.131,70399999.0
2005-09-28 17:08:00,136.132,136.134,136.105,136.114,84899999.0
2005-09-28 17:09:00,136.121,136.133,136.121,136.13,92200000.0
2005-09-28 17:10:00,136.127,136.137,136.125,136.125,146599998.0
2005-09-28 17:11:00,136.134,136.138,136.124,136.127,112600001.0
2005-09-28 17:12:00,136.143,136.145,136.134,136.136,98400000.0
2005-09-28 17:13:00,136.133,136.142,136.121,136.121,74999999.0
2005-09-28 17:14:00,136.118,136.123,136.108,136.113,125500001.0
2005-09-28 17:15:00,136.11,136.113,136.101,136.11,72300000.0
2005-09-28 17:16:00,136.121,136.124,136.111,136.115,82500002.0
2005-09-28 17:17:00,136.118,136.129,136.108,136.129,90200000.0
2005-09-28 17:18:00,136.127,136.127,136.102,136.102,134400002.0
2005-09-28 17:19:00,136.101,136.115,136.093,136.115,84799999.0
2005-09-28 17:20:00,136.117,136.128,136.111,136.111,177800000.0
2005-09-28 17:21:00,136.118,136.119,136.113,136.118,100800000.0
2005-09-28 17:22:00,136.113,136.126,136.112,136.126,237499997.0
2005-09-28 17:23:00,136.125,136.148,136.125,136.141,121500001.0
2005-09-28 17:24:00,136.135,136.146,136.129,136.139,144400002.0
2005-09-28 17:25:00,136.132,136.136,136.118,136.12,44400001.0
2005-09-28 17:26:00,136.106,136.115,136.106,136.11,102799999.0
2005-09-28 17:27:00,136.107,136.119,136.104,136.109,42500000.0
2005-09-28 17:28:00,136.096,136.116,136.091,136.116,108499998.0
2005-09-28 17:29:00,136.115,136.115,136.101,136.109,38800000.0
2005-09-28 17:30:00,136.102,136.108,136.099,136.107,57800000.0
2005-09-28 17:31:00,136.098,136.112,136.096,136.112,158899999.0
2005-09-28 17:32:00,136.102,136.102,136.085,136.096,59599999.0
2005-09-28 17:33:00,136.107,136.116,136.097,136.105,143700002.0
2005-09-28 17:34:00,136.108,136.114,136.1,136.103,108100001.0
2005-09-28 17:35:00,136.104,136.108,136.092,136.098,76999999.0
2005-09-28 17:36:00,136.098,136.099,136.087,136.099,101100001.0
2005-09-28 17:37:00,136.104,136.104,136.089,136.099,20600000.0
2005-09-28 17:38:00,136.09,136.095,136.077,136.077,66300001.0
2005-09-28 17:39:00,136.057,136.08,136.057,136.073,90300000.0
2005-09-28 17:40:00,136.05,136.05,136.03,136.035,53300000.0
2005-09-28 17:41:00,136.042,136.042,136.025,136.026,149699998.0
2005-09-28 17:42:00,136.042,136.056,136.037,136.043,80700001.0
2005-09-28 17:43:00,136.04,136.054,136.027,136.027,134900000.0
2005-09-28 17:44:00,136.018,136.019,136.005,136.013,92299999.0
2005-09-28 17:45:00,136.009,136.009,135.991,136.0,61000001.0
2005-09-28 17:46:00,136.008,136.038,136.008,136.035,93100001.0
2005-09-28 17:47:00,136.034,136.051,136.021,136.03,103000000.0
2005-09-28 17:48:00,136.026,136.063,136.026,136.063,149400000.0
2005-09-28 17:49:00,136.065,136.076,136.055,136.068,125399999.0
2005-09-28 17:50:00,136.069,136.08,136.054,136.054,100200000.0
2005-09-28 17:51:00,136.058,136.066,136.057,136.066,81500000.0
2005-09-28 17:52:00,136.065,136.094,136.056,136.072,98599999.0
2005-09-28 17:53:00,136.065,136.081,136.055,136.06,127799997.0
2005-09-28 17:54:00,136.063,136.095,136.056,136.095,62800000.0
2005-09-28 17:55:00,136.095,136.095,136.078,136.09,88300001.0
2005-09-28 17:56:00,136.075,136.093,136.067,136.074,101400000.0
2005-09-28 17:57:00,136.079,136.079,136.055,136.056,148100000.0
2005-09-28 17:58:00,136.051,136.073,136.051,136.071,99900003.0
2005-09-28 17:59:00,136.068,136.088,136.064,136.079,147999998.0
2005-09-28 18:00:00,136.083,136.089,136.033,136.037,73600000.0
2005-09-28 18:01:00,136.029,136.036,136.004,136.011,1425499993.0
2005-09-28 18:02:00,136.0,136.06,136.0,136.04,2137199999.0
2005-09-28 18:03:00,136.03,136.052,136.004,136.036,2137199999.0
2005-09-28 18:04:00,136.025,136.026,135.992,135.992,1575599997.0
2005-09-28 18:05:00,135.998,136.002,135.985,135.987,1423800003.0
2005-09-28 18:06:00,135.986,135.993,135.98,135.987,1223099992.0
2005-09-28 18:07:00,135.981,135.991,135.972,135.985,1997899997.0
2005-09-28 18:08:00,135.987,136.003,135.983,135.993,1705900001.0
2005-09-28 18:09:00,135.996,136.003,135.984,135.99,1057900000.0
2005-09-28 18:10:00,136.008,136.019,135.997,136.007,946900002.0
2005-09-28 18:11:00,136.005,136.022,136.003,136.004,743299999.0
2005-09-28 18:12:00,135.991,136.018,135.986,135.992,869800000.0
2005-09-28 18:13:00,135.985,135.993,135.978,135.993,1386300001.0
2005-09-28 18:14:00,135.992,135.997,135.963,135.963,1332100005.0
2005-09-28 18:15:00,135.972,136.007,135.962,136.005,1658399980.0
2005-09-28 18:16:00,136.014,136.051,136.014,136.035,1628099993.0
2005-09-28 18:17:00,136.037,136.037,136.012,136.033,711000000.0
2005-09-28 18:18:00,136.034,136.034,136.002,136.007,517700001.0
2005-09-28 18:19:00,135.989,135.989,135.956,135.958,618699996.0
2005-09-28 18:20:00,135.956,135.975,135.938,135.939,1569500002.0
2005-09-28 18:21:00,135.938,135.973,135.909,135.966,1305000007.0
2005-09-28 18:22:00,135.971,135.987,135.96,135.977,1191800002.0
2005-09-28 18:23:00,135.968,136.027,135.968,136.027,1294500005.0
2005-09-28 18:24:00,136.025,136.075,136.025,136.03,1047199990.0
2005-09-28 18:25:00,136.053,136.073,136.036,136.042,1336199991.0
2005-09-28 18:26:00,136.04,136.062,136.012,136.012,1031600002.0
2005-09-28 18:27:00,135.997,136.028,135.988,135.988,599099997.0
2005-09-28 18:28:00,135.998,136.06,135.99,136.028,691000001.0
2005-09-28 18:29:00,136.035,136.061,136.029,136.061,946099997.0
2005-09-28 18:30:00,136.054,136.065,136.027,136.034,526600002.0
2005-09-28 18:31:00,136.028,136.033,136.0,136.026,944700000.0
2005-09-28 18:32:00,136.025,136.036,136.006,136.036,1401399992.0
2005-09-28 18:33:00,136.044,136.046,136.014,136.03,1628200000.0
2005-09-28 18:34:00,136.017,136.031,136.0,136.013,999699999.0
2005-09-28 18:35:00,136.019,136.019,135.973,135.99,1175100002.0
2005-09-28 18:36:00,135.982,136.003,135.981,135.994,559999995.0
2005-09-28 18:37:00,136.008,136.023,136.004,136.006,592100002.0
2005-09-28 18:38:00,136.005,136.009,135.99,136.005,258899996.0
2005-09-28 18:39:00,136.007,136.011,136.002,136.009,398700002.0
2005-09-28 18:40:00,136.015,136.037,136.008,136.008,1142899992.0
2005-09-28 18:41:00,136.009,136.009,135.98,135.987,433900006.0
2005-09-28 18:42:00,135.992,136.025,135.992,136.025,704600001.0
2005-09-28 18:43:00,136.029,136.032,136.013,136.02,236400000.0
2005-09-28 18:44:00,136.008,136.016,135.996,136.015,467499997.0
2005-09-28 18:45:00,136.006,136.006,135.993,135.993,210800002.0
2005-09-28 18:46:00,135.999,136.021,135.995,136.021,626000006.0
2005-09-28 18:47:00,136.019,136.025,136.016,136.025,170899998.0
2005-09-28 18:48:00,136.029,136.039,136.023,136.025,698400003.0
2005-09-28 18:49:00,136.026,136.048,136.023,136.04,601199997.0
2005-09-28 18:50:00,136.055,136.076,136.053,136.076,741799998.0
2005-09-28 18:51:00,136.075,136.077,136.056,136.07,544500003.0
2005-09-28 18:52:00,136.08,136.093,136.057,136.08,658099996.0
2005-09-28 18:53:00,136.083,136.095,136.067,136.071,922299997.0
2005-09-28 18:54:00,136.066,136.089,136.06,136.078,877000000.0
2005-09-28 18:55:00,136.081,136.087,136.065,136.067,1009099995.0
2005-09-28 18:56:00,136.067,136.078,136.065,136.073,384700003.0
2005-09-28 18:57:00,136.08,136.091,136.069,136.073,587000004.0
2005-09-28 18:58:00,136.077,136.091,136.07,136.075,743699998.0
2005-09-28 18:59:00,136.075,136.076,136.047,136.076,741899999.0
2005-09-28 19:00:00,136.068,136.068,136.039,136.039,378500004.0
2005-09-28 19:01:00,136.022,136.022,135.991,136.018,270999999.0
2005-09-28 19:02:00,136.019,136.027,136.014,136.024,211300004.0
2005-09-28 19:03:00,136.026,136.052,136.026,136.048,804500004.0
2005-09-28 19:04:00,136.036,136.074,136.036,136.074,416399996.0
2005-09-28 19:05:00,136.088,136.091,136.07,136.07,446699996.0
2005-09-28 19:06:00,136.074,136.081,136.067,136.076,1010899991.0
2005-09-28 19:07:00,136.084,136.085,136.064,136.075,964499999.0
2005-09-28 19:08:00,136.072,136.081,136.061,136.066,611799999.0
2005-09-28 19:09:00,136.065,136.08,136.059,136.059,716099994.0
2005-09-28 19:10:00,136.065,136.066,136.056,136.062,213899999.0
2005-09-28 19:11:00,136.065,136.093,136.065,136.073,473400004.0
2005-09-28 19:12:00,136.083,136.097,136.083,136.096,370300004.0
2005-09-28 19:13:00,136.092,136.114,136.092,136.092,117900000.0
2005-09-28 19:14:00,136.08,136.107,136.073,136.073,259499999.0
2005-09-28 19:15:00,136.071,136.075,136.051,136.073,897599997.0
2005-09-28 19:16:00,136.073,136.081,136.059,136.081,343200000.0
2005-09-28 19:17:00,136.083,136.096,136.083,136.086,374099999.0
2005-09-28 19:18:00,136.099,136.108,136.097,136.107,309500001.0
2005-09-28 19:19:00,136.112,136.13,136.111,136.119,664299995.0
2005-09-28 19:20:00,136.12,136.12,136.1,136.11,340100000.0
2005-09-28 19:21:00,136.114,136.12,136.101,136.103,585799997.0
2005-09-28 19:22:00,136.1,136.1,136.095,136.095,125800000.0
2005-09-28 19:23:00,136.104,136.106,136.086,136.09,879400000.0
2005-09-28 19:24:00,136.091,136.101,136.087,136.098,629900003.0
2005-09-28 19:25:00,136.095,136.095,136.07,136.073,634500005.0
2005-09-28 19:26:00,136.071,136.098,136.07,136.075,986300001.0
2005-09-28 19:27:00,136.081,136.106,136.077,136.077,732199999.0
2005-09-28 19:28:00,136.071,136.084,136.069,136.076,540600001.0
2005-09-28 19:29:00,136.077,136.095,136.077,136.087,425500000.0
2005-09-28 19:30:00,136.089,136.101,136.082,136.082,757900003.0
2005-09-28 19:31:00,136.077,136.084,136.063,136.066,702399990.0
2005-09-28 19:32:00,136.065,136.084,136.064,136.08,685799994.0
2005-09-28 19:33:00,136.083,136.089,136.076,136.085,588300005.0
2005-09-28 19:34:00,136.08,136.08,136.061,136.075,838000011.0
2005-09-28 19:35:00,136.076,136.091,136.069,136.08,651200001.0
2005-09-28 19:36:00,136.085,136.098,136.074,136.098,330599999.0
2005-09-28 19:37:00,136.095,136.097,136.094,136.094,29500000.0
2005-09-28 19:38:00,136.093,136.107,136.093,136.093,541099999.0
2005-09-28 19:39:00,136.093,136.094,136.077,136.078,733300000.0
2005-09-28 19:40:00,136.082,136.088,136.075,136.088,478700001.0
2005-09-28 19:41:00,136.074,136.09,136.068,136.073,823699996.0
2005-09-28 19:42:00,136.088,136.09,136.064,136.083,332200000.0
2005-09-28 19:43:00,136.09,136.104,136.09,136.093,74999999.0
2005-09-28 19:44:00,136.097,136.116,136.097,136.108,429299999.0
2005-09-28 19:45:00,136.107,136.113,136.102,136.109,81900000.0
2005-09-28 19:46:00,136.113,136.123,136.11,136.118,390900005.0
2005-09-28 19:47:00,136.12,136.123,136.11,136.118,165699999.0
2005-09-28 19:48:00,136.117,136.124,136.108,136.124,702800003.0
2005-09-28 19:49:00,136.122,136.134,136.115,136.12,320500004.0
2005-09-28 19:50:00,136.13,136.135,136.125,136.13,325100000.0
2005-09-28 19:51:00,136.126,136.126,136.111,136.116,343499999.0
2005-09-28 19:52:00,136.12,136.125,136.108,136.108,723800008.0
2005-09-28 19:53:00,136.113,136.127,136.112,136.127,494800001.0
2005-09-28 19:54:00,136.126,136.131,136.117,136.119,256800001.0
2005-09-28 19:55:00,136.115,136.115,136.11,136.11,274900002.0
2005-09-28 19:56:00,136.108,136.115,136.1,136.115,457700001.0
2005-09-28 19:57:00,136.113,136.121,136.107,136.107,548499995.0
2005-09-28 19:58:00,136.109,136.122,136.104,136.108,764099998.0
2005-09-28 19:59:00,136.107,136.113,136.097,136.1,592500002.0
2005-09-28 20:00:00,136.105,136.11,136.095,136.108,238699997.0
2005-09-28 20:01:00,136.099,136.099,136.086,136.097,403299997.0
2005-09-28 20:02:00,136.097,136.097,136.075,136.075,253300004.0
2005-09-28 20:03:00,136.075,136.079,136.063,136.076,399799998.0
2005-09-28 20:04:00,136.083,136.102,136.083,136.093,481499998.0
2005-09-28 20:05:00,136.085,136.085,136.064,136.064,521399993.0
2005-09-28 20:06:00,136.082,136.108,136.082,136.09,655700001.0
2005-09-28 20:07:00,136.088,136.106,136.083,136.083,248099999.0
2005-09-28 20:08:00,136.083,136.102,136.083,136.089,450699997.0
2005-09-28 20:09:00,136.079,136.086,136.066,136.083,449300000.0
2005-09-28 20:10:00,136.08,136.086,136.07,136.086,398300008.0
2005-09-28 20:11:00,136.06,136.086,136.036,136.063,708700003.0
2005-09-28 20:12:00,136.09,136.101,136.085,136.097,1001899998.0
2005-09-28 20:13:00,136.1,136.103,136.096,136.096,349299996.0
2005-09-28 20:14:00,136.091,136.1,136.084,136.085,374600000.0
2005-09-28 20:15:00,136.089,136.104,136.085,136.094,635499998.0
2005-09-28 20:16:00,136.093,136.128,136.088,136.088,502699996.0
2005-09-28 20:17:00,136.088,136.115,136.088,136.1,224000001.0
2005-09-28 20:18:00,136.103,136.118,136.103,136.118,215300002.0
2005-09-28 20:19:00,136.118,136.125,136.109,136.113,601100001.0
2005-09-28 20:20:00,136.117,136.125,136.115,136.12,293199999.0
2005-09-28 20:21:00,136.121,136.145,136.121,136.145,503599998.0
2005-09-28 20:22:00,136.14,136.154,136.133,136.148,517799999.0
2005-09-28 20:23:00,136.144,136.144,136.117,136.117,418899996.0
2005-09-28 20:24:00,136.123,136.134,136.123,136.123,266400000.0
2005-09-28 20:25:00,136.117,136.121,136.103,136.103,487299997.0
2005-09-28 20:26:00,136.098,136.098,136.089,136.098,585599991.0
2005-09-28 20:27:00,136.101,136.109,136.098,136.101,783000002.0
2005-09-28 20:28:00,136.089,136.098,136.085,136.096,989799997.0
2005-09-28 20:29:00,136.095,136.101,136.081,136.082,1209799987.0
2005-09-28 20:30:00,136.087,136.115,136.087,136.115,1680099999.0
2005-09-28 20:31:00,136.118,136.127,136.104,136.127,1126500000.0
2005-09-28 20:32:00,136.104,136.107,136.066,136.093,1104299997.0
2005-09-28 20:33:00,136.126,136.13,136.108,136.126,469000001.0
2005-09-28 20:34:00,136.118,136.12,136.107,136.118,303499997.0
2005-09-28 20:35:00,136.118,136.118,136.104,136.117,258999999.0
2005-09-28 20:36:00,136.115,136.115,136.093,136.11,593999999.0
2005-09-28 20:37:00,136.114,136.123,136.094,136.094,474200000.0
2005-09-28 20:38:00,136.1,136.111,136.093,136.109,811299999.0
2005-09-28 20:39:00,136.112,136.121,136.102,136.104,765499996.0
2005-09-28 20:40:00,136.095,136.105,136.093,136.1,1148499996.0
2005-09-28 20:41:00,136.094,136.105,136.091,136.093,528200000.0
2005-09-28 20:42:00,136.092,136.106,136.082,136.094,287300001.0
2005-09-28 20:43:00,136.09,136.107,136.077,136.107,521099998.0
2005-09-28 20:44:00,136.109,136.119,136.104,136.118,751900000.0
2005-09-28 20:45:00,136.125,136.132,136.101,136.105,633699994.0
2005-09-28 20:46:00,136.108,136.112,136.085,136.085,707000000.0
2005-09-28 20:47:00,136.075,136.083,136.063,136.073,1043600003.0
2005-09-28 20:48:00,136.073,136.088,136.068,136.068,602200000.0
2005-09-28 20:49:00,136.071,136.082,136.067,136.082,418900002.0
2005-09-28 20:50:00,136.082,136.098,136.074,136.084,987600002.0
2005-09-28 20:51:00,136.084,136.093,136.077,136.09,425499999.0
2005-09-28 20:52:00,136.09,136.095,136.085,136.09,271100004.0
2005-09-28 20:53:00,136.09,136.115,136.083,136.115,886500008.0
2005-09-28 20:54:00,136.104,136.104,136.071,136.08,270700001.0
2005-09-28 20:55:00,136.069,136.081,136.062,136.073,832900000.0
2005-09-28 20:56:00,136.075,136.085,136.072,136.075,826900000.0
2005-09-28 20:57:00,136.075,136.085,136.073,136.075,807999992.0
2005-09-28 20:58:00,136.085,136.085,136.072,136.073,1206399996.0
2005-09-28 20:59:00,136.07,136.077,136.047,136.06,1219599994.0
2005-09-28 21:00:00,136.06,136.06,136.021,136.032,1277099995.0
2005-09-28 21:01:00,136.035,136.047,136.023,136.028,956399994.0
2005-09-28 21:02:00,136.025,136.053,136.025,136.044,485499997.0
2005-09-28 21:03:00,136.043,136.056,136.037,136.044,869100003.0
2005-09-28 21:04:00,136.042,136.043,136.029,136.031,391999997.0
2005-09-28 21:05:00,136.035,136.085,136.035,136.075,429000001.0
2005-09-28 21:06:00,136.069,136.082,136.06,136.062,714699999.0
2005-09-28 21:07:00,136.063,136.095,136.057,136.087,530800000.0
2005-09-28 21:08:00,136.092,136.105,136.084,136.095,394399998.0
2005-09-28 21:09:00,136.1,136.1,136.083,136.098,183199996.0
2005-09-28 21:10:00,136.101,136.119,136.098,136.103,428199999.0
2005-09-28 21:11:00,136.095,136.114,136.093,136.093,205599999.0
2005-09-28 21:12:00,136.085,136.085,136.064,136.064,469199999.0
2005-09-28 21:13:00,136.062,136.074,136.062,136.07,645900003.0
2005-09-28 21:14:00,136.059,136.081,136.059,136.065,753900001.0
2005-09-28 21:15:00,136.061,136.078,136.061,136.065,876200002.0
2005-09-28 21:16:00,136.066,136.093,136.066,136.08,695600002.0
2005-09-28 21:17:00,136.073,136.085,136.073,136.078,809799995.0
2005-09-28 21:18:00,136.079,136.086,136.067,136.086,422800005.0
2005-09-28 21:19:00,136.084,136.096,136.082,136.084,638899998.0
2005-09-28 21:20:00,136.087,136.087,136.07,136.07,949099996.0
2005-09-28 21:21:00,136.069,136.097,136.067,136.095,640799999.0
2005-09-28 21:22:00,136.098,136.105,136.09,136.1,862500001.0
2005-09-28 21:23:00,136.099,136.102,136.091,136.091,665900000.0
2005-09-28 21:24:00,136.085,136.1,136.075,136.08,477400005.0
2005-09-28 21:25:00,136.079,136.091,136.071,136.088,767300000.0
2005-09-28 21:26:00,136.092,136.092,136.07,136.075,406600004.0
2005-09-28 21:27:00,136.084,136.097,136.08,136.097,220600003.0
2005-09-28 21:28:00,136.094,136.103,136.094,136.099,79899998.0
2005-09-28 21:29:00,136.1,136.113,136.098,136.098,225199998.0
2005-09-28 21:30:00,136.09,136.097,136.087,136.089,275799997.0
2005-09-28 21:31:00,136.086,136.098,136.086,136.091,110699999.0
2005-09-28 21:32:00,136.09,136.096,136.078,136.096,599600000.0
2005-09-28 21:33:00,136.101,136.11,136.101,136.107,83799999.0
2005-09-28 21:34:00,136.1,136.112,136.093,136.099,248799999.0
2005-09-28 21:35:00,136.097,136.103,136.089,136.089,176700001.0
2005-09-28 21:36:00,136.089,136.089,136.078,136.083,222400002.0
2005-09-28 21:37:00,136.092,136.113,136.092,136.108,100999998.0
2005-09-28 21:38:00,136.11,136.11,136.105,136.11,162499997.0
2005-09-28 21:39:00,136.109,136.109,136.098,136.1,169800001.0
2005-09-28 21:40:00,136.099,136.104,136.091,136.104,282700001.0
2005-09-28 21:41:00,136.102,136.102,136.085,136.1,37900000.0
2005-09-28 21:42:00,136.106,136.112,136.106,136.107,265499998.0
2005-09-28 21:43:00,136.099,136.103,136.089,136.092,376000003.0
2005-09-28 21:44:00,136.092,136.108,136.091,136.099,629200008.0
2005-09-28 21:45:00,136.1,136.105,136.098,136.1,361000000.0
2005-09-28 21:46:00,136.1,136.11,136.091,136.104,441100001.0
2005-09-28 21:47:00,136.11,136.114,136.102,136.108,419699997.0
2005-09-28 21:48:00,136.102,136.122,136.102,136.122,111500003.0
2005-09-28 21:49:00,136.113,136.118,136.104,136.11,79800000.0
2005-09-28 21:50:00,136.118,136.133,136.118,136.133,88300001.0
2005-09-28 21:51:00,136.131,136.134,136.125,136.127,157400003.0
2005-09-28 21:52:00,136.115,136.125,136.112,136.125,135500003.0
2005-09-28 21:53:00,136.122,136.123,136.117,136.123,80800001.0
2005-09-28 21:54:00,136.122,136.122,136.108,136.118,64700000.0
2005-09-28 21:55:00,136.13,136.146,136.121,136.128,123700000.0
2005-09-28 21:56:00,136.13,136.15,136.125,136.15,100599999.0
2005-09-28 21:57:00,136.152,136.152,136.144,136.148,39599999.0
2005-09-28 21:58:00,136.153,136.171,136.153,136.171,65999999.0
2005-09-28 21:59:00,136.168,136.194,136.168,136.174,133199999.0
2005-09-28 22:00:00,136.17,136.175,136.16,136.16,212600002.0
2005-09-28 22:01:00,136.167,136.175,136.157,136.157,478699995.0
2005-09-28 22:02:00,136.159,136.173,136.156,136.168,569000000.0
2005-09-28 22:03:00,136.172,136.188,136.172,136.18,154300001.0
2005-09-28 22:04:00,136.183,136.19,136.175,136.19,269099998.0
2005-09-28 22:05:00,136.189,136.196,136.177,136.188,144300003.0
2005-09-28 22:06:00,136.192,136.197,136.189,136.197,79199999.0
2005-09-28 22:07:00,136.187,136.187,136.17,136.173,70300000.0
2005-09-28 22:08:00,136.169,136.169,136.156,136.157,286699999.0
2005-09-28 22:09:00,136.174,136.183,136.174,136.18,58900000.0
2005-09-28 22:10:00,136.178,136.178,136.172,136.178,90200000.0
2005-09-28 22:11:00,136.179,136.196,136.172,136.172,124899999.0
2005-09-28 22:12:00,136.181,136.217,136.181,136.19,190499999.0
2005-09-28 22:13:00,136.191,136.209,136.189,136.209,83500000.0
2005-09-28 22:14:00,136.214,136.218,136.2,136.2,124500000.0
2005-09-28 22:15:00,136.2,136.207,136.186,136.186,127300000.0
2005-09-28 22:16:00,136.195,136.208,136.195,136.205,167199997.0
2005-09-28 22:17:00,136.198,136.198,136.186,136.196,62999999.0
2005-09-28 22:18:00,136.199,136.199,136.193,136.198,131299999.0
2005-09-28 22:19:00,136.201,136.206,136.193,136.193,48700000.0
2005-09-28 22:20:00,136.198,136.198,136.175,136.179,73400000.0
2005-09-28 22:21:00,136.177,136.182,136.177,136.182,57999999.0
2005-09-28 22:22:00,136.18,136.18,136.17,136.171,171499997.0
2005-09-28 22:23:00,136.168,136.168,136.16,136.161,238299999.0
2005-09-28 22:24:00,136.16,136.16,136.155,136.158,95700003.0
2005-09-28 22:25:00,136.158,136.169,136.156,136.156,262300002.0
2005-09-28 22:26:00,136.154,136.162,136.151,136.162,139900001.0
2005-09-28 22:27:00,136.163,136.171,136.156,136.164,487999998.0
2005-09-28 22:28:00,136.162,136.162,136.147,136.147,199700000.0
2005-09-28 22:29:00,136.156,136.156,136.144,136.144,35399999.0
2005-09-28 22:30:00,136.141,136.144,136.137,136.14,51100000.0
2005-09-28 22:31:00,136.136,136.155,136.125,136.143,191599999.0
2005-09-28 22:32:00,136.146,136.162,136.146,136.162,180999999.0
2005-09-28 22:33:00,136.168,136.168,136.155,136.166,313499998.0
2005-09-28 22:34:00,136.17,136.17,136.16,136.17,153399999.0
2005-09-28 22:35:00,136.168,136.18,136.168,136.17,215899996.0
2005-09-28 22:36:00,136.15,136.154,136.128,136.138,473299999.0
2005-09-28 22:37:00,136.133,136.134,136.127,136.128,233500000.0
2005-09-28 22:38:00,136.121,136.139,136.119,136.119,159800002.0
2005-09-28 22:39:00,136.11,136.11,136.07,136.087,302099999.0
2005-09-28 22:40:00,136.085,136.102,136.083,136.097,313900001.0
2005-09-28 22:41:00,136.107,136.107,136.091,136.092,154900001.0
2005-09-28 22:42:00,136.099,136.103,136.09,136.102,142600000.0
2005-09-28 22:43:00,136.115,136.131,136.112,136.112,224599999.0
2005-09-28 22:44:00,136.113,136.122,136.107,136.11,264500001.0
2005-09-28 22:45:00,136.115,136.127,136.11,136.113,289200001.0
2005-09-28 22:46:00,136.118,136.121,136.113,136.118,35000000.0
2005-09-28 22:47:00,136.131,136.14,136.123,136.123,122700002.0
2005-09-28 22:48:00,136.118,136.128,136.114,136.124,351999998.0
2005-09-28 22:49:00,136.127,136.139,136.118,136.133,338099999.0
2005-09-28 22:50:00,136.133,136.139,136.13,136.135,136800000.0
2005-09-28 22:51:00,136.137,136.148,136.134,136.142,198300002.0
2005-09-28 22:52:00,136.144,136.15,136.137,136.143,109700000.0
2005-09-28 22:53:00,136.133,136.135,136.121,136.125,163600001.0
2005-09-28 22:54:00,136.127,136.131,136.118,136.131,178800000.0
2005-09-28 22:55:00,136.125,136.134,136.125,136.125,89500001.0
2005-09-28 22:56:00,136.129,136.129,136.118,136.122,82899999.0
2005-09-28 22:57:00,136.114,136.115,136.107,136.107,147000001.0
2005-09-28 22:58:00,136.109,136.121,136.107,136.109,87700000.0
2005-09-28 22:59:00,136.11,136.11,136.085,136.095,283300002.0
2005-09-28 23:00:00,136.079,136.107,136.064,136.093,221200001.0
2005-09-28 23:01:00,136.085,136.113,136.085,136.1,113199999.0
2005-09-28 23:02:00,136.083,136.106,136.073,136.085,100699999.0
2005-09-28 23:03:00,136.097,136.106,136.074,136.105,108699999.0
2005-09-28 23:04:00,136.078,136.112,136.077,136.107,135999997.0
2005-09-28 23:05:00,136.073,136.141,136.073,136.125,83999999.0
2005-09-28 23:06:00,136.122,136.123,136.086,136.1,71000000.0
2005-09-28 23:07:00,136.103,136.115,136.085,136.094,53400000.0
2005-09-28 23:08:00,136.093,136.117,136.093,136.112,49100000.0
2005-09-28 23:09:00,136.142,136.142,136.099,136.11,48000001.0
2005-09-28 23:10:00,136.088,136.121,136.085,136.1,101800001.0
2005-09-28 23:11:00,136.097,136.107,136.065,136.107,52700000.0
2005-09-28 23:12:00,136.115,136.132,136.093,136.125,78400000.0
2005-09-28 23:13:00,136.115,136.131,136.096,136.11,138499999.0
2005-09-28 23:14:00,136.083,136.126,136.083,136.099,126100002.0
2005-09-28 23:15:00,136.07,136.097,136.061,136.087,54200000.0
2005-09-28 23:16:00,136.074,136.091,136.059,136.077,77300001.0
2005-09-28 23:17:00,136.081,136.098,136.06,136.084,110700001.0
2005-09-28 23:18:00,136.07,136.136,136.07,136.12,195499999.0
2005-09-28 23:19:00,136.105,136.143,136.102,136.137,118099999.0
2005-09-28 23:20:00,136.116,136.121,136.076,136.107,225700003.0
2005-09-28 23:21:00,136.1,136.113,136.072,136.078,100100000.0
2005-09-28 23:22:00,136.122,136.143,136.094,136.143,128000001.0
2005-09-28 23:23:00,136.127,136.14,136.106,136.127,86500000.0
2005-09-28 23:24:00,136.09,136.145,136.09,136.145,79500000.0
2005-09-28 23:25:00,136.128,136.128,136.083,136.083,176299997.0
2005-09-28 23:26:00,136.118,136.131,136.1,136.125,128400002.0
2005-09-28 23:27:00,136.089,136.132,136.079,136.126,67800000.0
2005-09-28 23:28:00,136.087,136.115,136.076,136.082,73199999.0
2005-09-28 23:29:00,136.1,136.121,136.088,136.121,131899997.0
2005-09-28 23:30:00,136.093,136.112,136.068,136.084,92800000.0
2005-09-28 23:31:00,136.109,136.111,136.102,136.102,115999998.0
2005-09-28 23:32:00,136.075,136.101,136.059,136.069,34300000.0
2005-09-28 23:33:00,136.068,136.08,136.041,136.044,37100000.0
2005-09-28 23:34:00,136.097,136.103,136.086,136.086,111499999.0
2005-09-28 23:35:00,136.065,136.088,136.047,136.088,68700001.0
2005-09-28 23:36:00,136.008,136.076,136.004,136.076,83899999.0
2005-09-28 23:37:00,136.043,136.074,136.035,136.06,122599998.0
2005-09-28 23:38:00,136.077,136.078,136.065,136.065,63400000.0
2005-09-28 23:39:00,136.076,136.076,136.069,136.07,52400000.0
2005-09-28 23:40:00,136.066,136.094,136.06,136.06,85200000.0
2005-09-28 23:41:00,136.043,136.078,136.035,136.078,109800001.0
2005-09-28 23:42:00,136.078,136.078,136.046,136.05,180299998.0
2005-09-28 23:43:00,136.055,136.066,136.047,136.047,30200000.0
2005-09-28 23:44:00,136.045,136.07,136.045,136.07,78300000.0
2005-09-28 23:45:00,136.067,136.067,136.057,136.067,93100000.0
2005-09-28 23:46:00,136.052,136.062,136.052,136.052,126500003.0
2005-09-28 23:47:00,136.016,136.048,136.012,136.04,62399999.0
2005-09-28 23:48:00,136.05,136.075,136.05,136.075,47200000.0
2005-09-28 23:49:00,136.075,136.075,136.061,136.061,39900000.0
2005-09-28 23:50:00,136.063,136.076,136.054,136.066,134200002.0
2005-09-28 23:51:00,136.075,136.085,136.072,136.075,76700000.0
2005-09-28 23:52:00,136.08,136.107,136.08,136.086,150799999.0
2005-09-28 23:53:00,136.093,136.093,136.082,136.088,115800001.0
2005-09-28 23:54:00,136.091,136.091,136.078,136.083,98500002.0
2005-09-28 23:55:00,136.092,136.099,136.058,136.078,81400000.0
2005-09-28 23:56:00,136.079,136.084,136.056,136.074,73100000.0
2005-09-28 23:57:00,136.065,136.087,136.065,136.069,77200000.0
2005-09-28 23:58:00,136.087,136.092,136.077,136.082,36300000.0
2005-09-28 23:59:00,136.081,136.087,136.08,136.087,69100001.0
2005-09-29 00:00:00,136.072,136.089,136.072,136.086,53400000.0
2005-09-29 00:01:00,136.075,136.075,136.055,136.06,56400000.0
2005-09-29 00:02:00,136.085,136.085,136.069,136.074,42800000.0
2005-09-29 00:03:00,136.065,136.065,136.055,136.055,155999999.0
2005-09-29 00:04:00,136.057,136.057,136.048,136.057,112900002.0
2005-09-29 00:05:00,136.064,136.073,136.062,136.073,201300003.0
2005-09-29 00:06:00,136.075,136.075,136.07,136.07,41000000.0
2005-09-29 00:07:00,136.066,136.066,136.055,136.059,80799999.0
2005-09-29 00:08:00,136.053,136.057,136.049,136.049,109699999.0
2005-09-29 00:09:00,136.059,136.079,136.059,136.074,88699999.0
2005-09-29 00:10:00,136.068,136.075,136.065,136.075,73799999.0
2005-09-29 00:11:00,136.071,136.071,136.054,136.066,88500002.0
2005-09-29 00:12:00,136.065,136.065,136.037,136.047,87400000.0
2005-09-29 00:13:00,136.045,136.055,136.041,136.055,109499999.0
2005-09-29 00:14:00,136.061,136.063,136.053,136.059,85000000.0
2005-09-29 00:15:00,136.06,136.06,136.042,136.052,181099999.0
2005-09-29 00:16:00,136.058,136.065,136.05,136.06,108000000.0
2005-09-29 00:17:00,136.06,136.065,136.06,136.065,40599999.0
2005-09-29 00:18:00,136.064,136.091,136.064,136.086,60600000.0
2005-09-29 00:19:00,136.081,136.081,136.065,136.071,162300000.0
2005-09-29 00:20:00,136.07,136.075,136.063,136.07,129499999.0
2005-09-29 00:21:00,136.075,136.09,136.075,136.088,96300002.0
2005-09-29 00:22:00,136.093,136.101,136.093,136.093,94199998.0
2005-09-29 00:23:00,136.099,136.099,136.06,136.091,199999996.0
2005-09-29 00:24:00,136.107,136.114,136.098,136.098,112399999.0
2005-09-29 00:25:00,136.108,136.121,136.094,136.102,116499998.0
2005-09-29 00:26:00,136.101,136.111,136.101,136.11,94600001.0
2005-09-29 00:27:00,136.11,136.11,136.11,136.11,28600000.0
2005-09-29 00:28:00,136.08,136.115,136.08,136.094,94800000.0
2005-09-29 00:29:00,136.108,136.108,136.067,136.067,68700000.0
2005-09-29 00:30:00,136.065,136.103,136.065,136.103,118899999.0
2005-09-29 00:31:00,136.108,136.134,136.108,136.119,54300000.0
2005-09-29 00:32:00,136.118,136.118,136.118,136.118,68299998.0
2005-09-29 00:33:00,136.123,136.138,136.123,136.138,93900001.0
2005-09-29 00:34:00,136.141,136.159,136.137,136.159,76900001.0
2005-09-29 00:35:00,136.153,136.153,136.128,136.14,86100001.0
2005-09-29 00:36:00,136.126,136.126,136.097,136.097,58400001.0
2005-09-29 00:37:00,136.095,136.128,136.093,136.128,69200000.0
2005-09-29 00:38:00,136.133,136.133,136.078,136.097,90500000.0
2005-09-29 00:39:00,136.11,136.128,136.104,136.128,79099998.0
2005-09-29 00:40:00,136.121,136.121,136.099,136.115,73900000.0
2005-09-29 00:41:00,136.117,136.117,136.096,136.096,42399999.0
2005-09-29 00:42:00,136.083,136.097,136.076,136.076,66400000.0
2005-09-29 00:43:00,136.077,136.092,136.075,136.079,141599997.0
2005-09-29 00:44:00,136.079,136.079,136.063,136.068,91100001.0
2005-09-29 00:45:00,136.076,136.089,136.076,136.081,91899999.0
2005-09-29 00:46:00,136.073,136.077,136.073,136.073,66800000.0
2005-09-29 00:47:00,136.105,136.16,136.105,136.151,18700000.0
2005-09-29 00:48:00,136.154,136.246,136.154,136.246,99000000.0
2005-09-29 00:49:00,136.225,136.257,136.204,136.24,119300000.0
2005-09-29 00:50:00,136.235,136.261,136.211,136.261,44800000.0
2005-09-29 00:51:00,136.242,136.263,136.24,136.254,113500000.0
2005-09-29 00:52:00,136.257,136.257,136.235,136.244,134199998.0
2005-09-29 00:53:00,136.25,136.256,136.24,136.24,101900001.0
2005-09-29 00:54:00,136.208,136.218,136.187,136.211,100700000.0
2005-09-29 00:55:00,136.193,136.206,136.191,136.191,138600000.0
2005-09-29 00:56:00,136.193,136.193,136.155,136.172,117799998.0
2005-09-29 00:57:00,136.176,136.203,136.176,136.183,70700000.0
2005-09-29 00:58:00,136.18,136.181,136.164,136.164,91199999.0
2005-09-29 00:59:00,136.155,136.193,136.15,136.193,80600002.0
2005-09-29 01:00:00,136.19,136.212,136.18,136.203,106399999.0
2005-09-29 01:01:00,136.187,136.187,136.156,136.175,70700000.0
2005-09-29 01:02:00,136.188,136.198,136.174,136.183,76400002.0
2005-09-29 01:03:00,136.165,136.182,136.165,136.182,21100000.0
2005-09-29 01:04:00,136.175,136.183,136.155,136.155,166999996.0
2005-09-29 01:05:00,136.155,136.159,136.137,136.137,48200000.0
2005-09-29 01:06:00,136.152,136.174,136.152,136.167,116299999.0
2005-09-29 01:07:00,136.187,136.201,136.187,136.2,120200001.0
2005-09-29 01:08:00,136.19,136.19,136.179,136.18,100599998.0
2005-09-29 01:09:00,136.17,136.17,136.144,136.154,64400001.0
2005-09-29 01:10:00,136.154,136.158,136.143,136.154,175800000.0
2005-09-29 01:11:00,136.151,136.151,136.136,136.14,77999999.0
2005-09-29 01:12:00,136.14,136.163,136.129,136.163,146799998.0
2005-09-29 01:13:00,136.166,136.166,136.142,136.142,59899999.0
2005-09-29 01:14:00,136.138,136.138,136.123,136.127,137400002.0
2005-09-29 01:15:00,136.132,136.136,136.124,136.135,158199998.0
2005-09-29 01:16:00,136.146,136.186,136.132,136.186,205299998.0
2005-09-29 01:17:00,136.177,136.184,136.166,136.166,143600000.0
2005-09-29 01:18:00,136.175,136.18,136.174,136.18,97999999.0
2005-09-29 01:19:00,136.188,136.2,136.188,136.188,68700000.0
2005-09-29 01:20:00,136.193,136.202,136.191,136.198,104600000.0
2005-09-29 01:21:00,136.18,136.186,136.176,136.177,123500001.0
2005-09-29 01:22:00,136.178,136.191,136.175,136.175,82399999.0
2005-09-29 01:23:00,136.17,136.181,136.168,136.178,149999998.0
2005-09-29 01:24:00,136.178,136.192,136.178,136.178,32000000.0
2005-09-29 01:25:00,136.186,136.198,136.178,136.198,47300000.0
2005-09-29 01:26:00,136.187,136.197,136.178,136.197,167500003.0
2005-09-29 01:27:00,136.195,136.195,136.17,136.177,64799999.0
2005-09-29 01:28:00,136.17,136.191,136.17,136.191,33400000.0
2005-09-29 01:29:00,136.19,136.19,136.164,136.164,58400000.0
2005-09-29 01:30:00,136.16,136.178,136.16,136.177,95700000.0
2005-09-29 01:31:00,136.171,136.181,136.165,136.168,139099999.0
2005-09-29 01:32:00,136.16,136.167,136.16,136.167,49399999.0
2005-09-29 01:33:00,136.16,136.165,136.155,136.16,130300001.0
2005-09-29 01:34:00,136.172,136.185,136.17,136.185,112000001.0
2005-09-29 01:35:00,136.184,136.184,136.171,136.177,230500001.0
2005-09-29 01:36:00,136.176,136.188,136.176,136.186,36600000.0
2005-09-29 01:37:00,136.181,136.188,136.175,136.176,86500000.0
2005-09-29 01:38:00,136.173,136.173,136.157,136.167,57200000.0
2005-09-29 01:39:00,136.173,136.186,136.167,136.175,71700001.0
2005-09-29 01:40:00,136.165,136.224,136.162,136.222,103599999.0
2005-09-29 01:41:00,136.212,136.212,136.201,136.212,67899998.0
2005-09-29 01:42:00,136.228,136.231,136.22,136.23,180000000.0
2005-09-29 01:43:00,136.226,136.248,136.226,136.242,79599999.0
2005-09-29 01:44:00,136.239,136.252,136.235,136.249,147800000.0
2005-09-29 01:45:00,136.27,136.302,136.27,136.298,75999999.0
2005-09-29 01:46:00,136.311,136.322,136.304,136.309,169400001.0
2005-09-29 01:47:00,136.309,136.327,136.306,136.326,95700001.0
2005-09-29 01:48:00,136.338,136.364,136.338,136.36,16200000.0
2005-09-29 01:49:00,136.348,136.348,136.317,136.329,120399999.0
2005-09-29 01:50:00,136.315,136.322,136.298,136.303,78599999.0
2005-09-29 01:51:00,136.284,136.284,136.211,136.211,69100000.0
2005-09-29 01:52:00,136.207,136.259,136.206,136.259,62199999.0
2005-09-29 01:53:00,136.28,136.29,136.256,136.256,87999999.0
2005-09-29 01:54:00,136.249,136.249,136.214,136.214,119400002.0
2005-09-29 01:55:00,136.227,136.227,136.218,136.22,44300000.0
2005-09-29 01:56:00,136.202,136.227,136.202,136.227,127900000.0
2005-09-29 01:57:00,136.218,136.218,136.185,136.19,95800002.0
2005-09-29 01:58:00,136.209,136.232,136.209,136.216,120100001.0
2005-09-29 01:59:00,136.229,136.236,136.201,136.205,51300001.0
2005-09-29 02:00:00,136.194,136.204,136.189,136.2,87099999.0
2005-09-29 02:01:00,136.205,136.205,136.18,136.18,78900000.0
2005-09-29 02:02:00,136.183,136.183,136.149,136.15,44700000.0
2005-09-29 02:03:00,136.162,136.162,136.141,136.141,35500000.0
2005-09-29 02:04:00,136.137,136.142,136.115,136.12,85499999.0
2005-09-29 02:05:00,136.125,136.13,136.111,136.111,125799999.0
2005-09-29 02:06:00,136.111,136.131,136.102,136.119,150900003.0
2005-09-29 02:07:00,136.114,136.129,136.11,136.115,45500000.0
2005-09-29 02:08:00,136.119,136.13,136.118,136.122,66399999.0
2005-09-29 02:09:00,136.123,136.135,136.112,136.134,60300001.0
2005-09-29 02:10:00,136.137,136.151,136.133,136.135,105499999.0
2005-09-29 02:11:00,136.123,136.13,136.107,136.13,103899999.0
2005-09-29 02:12:00,136.135,136.141,136.114,136.117,22200000.0
2005-09-29 02:13:00,136.109,136.114,136.101,136.114,93399999.0
2005-09-29 02:14:00,136.115,136.122,136.111,136.118,176100000.0
2005-09-29 02:15:00,136.13,136.14,136.121,136.137,121900001.0
2005-09-29 02:16:00,136.143,136.154,136.143,136.144,85999999.0
2005-09-29 02:17:00,136.149,136.156,136.149,136.152,57199999.0
2005-09-29 02:18:00,136.153,136.17,136.153,136.165,148699999.0
2005-09-29 02:19:00,136.156,136.156,136.146,136.15,52800000.0
2005-09-29 02:20:00,136.145,136.145,136.113,136.113,55100001.0
2005-09-29 02:21:00,136.12,136.139,136.12,136.128,86100000.0
2005-09-29 02:22:00,136.123,136.148,136.113,136.146,117299998.0
2005-09-29 02:23:00,136.145,136.145,136.133,136.133,88600001.0
2005-09-29 02:24:00,136.147,136.162,136.143,136.143,74000000.0
2005-09-29 02:25:00,136.141,136.181,136.141,136.181,71899998.0
2005-09-29 02:26:00,136.182,136.185,136.16,136.16,113400001.0
2005-09-29 02:27:00,136.157,136.171,136.157,136.169,45600000.0
2005-09-29 02:28:00,136.164,136.168,136.163,136.167,65299999.0
2005-09-29 02:29:00,136.169,136.186,136.169,136.186,76500000.0
2005-09-29 02:30:00,136.192,136.193,136.179,136.189,113000001.0
2005-09-29 02:31:00,136.198,136.207,136.192,136.207,111700002.0
2005-09-29 02:32:00,136.212,136.218,136.206,136.209,76200000.0
2005-09-29 02:33:00,136.21,136.214,136.207,136.21,64700002.0
2005-09-29 02:34:00,136.203,136.212,136.186,136.212,126999999.0
2005-09-29 02:35:00,136.216,136.224,136.209,136.224,84699999.0
2005-09-29 02:36:00,136.216,136.218,136.203,136.203,117600001.0
2005-09-29 02:37:00,136.202,136.203,136.193,136.199,86300002.0
2005-09-29 02:38:00,136.208,136.208,136.195,136.205,99600000.0
2005-09-29 02:39:00,136.205,136.214,136.187,136.187,39900000.0
2005-09-29 02:40:00,136.196,136.224,136.196,136.213,109399998.0
2005-09-29 02:41:00,136.225,136.228,136.208,136.208,107899998.0
2005-09-29 02:42:00,136.193,136.224,136.188,136.224,49000000.0
2005-09-29 02:43:00,136.221,136.24,136.22,136.24,84200000.0
2005-09-29 02:44:00,136.245,136.245,136.208,136.21,123200000.0
2005-09-29 02:45:00,136.209,136.22,136.196,136.203,105500000.0
2005-09-29 02:46:00,136.195,136.195,136.165,136.185,137900000.0
2005-09-29 02:47:00,136.197,136.197,136.171,136.187,144500001.0
2005-09-29 02:48:00,136.187,136.204,136.187,136.202,51999999.0
2005-09-29 02:49:00,136.192,136.206,136.192,136.205,143999997.0
2005-09-29 02:50:00,136.208,136.21,136.183,136.195,117300000.0
2005-09-29 02:51:00,136.198,136.213,136.198,136.207,102500000.0
2005-09-29 02:52:00,136.212,136.224,136.212,136.224,108999998.0
2005-09-29 02:53:00,136.221,136.228,136.214,136.228,63100001.0
2005-09-29 02:54:00,136.232,136.232,136.2,136.2,56800000.0
2005-09-29 02:55:00,136.195,136.204,136.183,136.204,126099998.0
2005-09-29 02:56:00,136.205,136.228,136.205,136.207,130900000.0
2005-09-29 02:57:00,136.214,136.219,136.204,136.213,141100001.0
2005-09-29 02:58:00,136.205,136.213,136.195,136.212,39200000.0
2005-09-29 02:59:00,136.196,136.199,136.175,136.175,65999999.0
2005-09-29 03:00:00,136.173,136.192,136.173,136.185,135199998.0
2005-09-29 03:01:00,136.197,136.213,136.197,136.202,54400000.0
2005-09-29 03:02:00,136.192,136.208,136.192,136.2,169400001.0
2005-09-29 03:03:00,136.198,136.198,136.185,136.188,63899999.0
2005-09-29 03:04:00,136.177,136.177,136.165,136.171,172000002.0
2005-09-29 03:05:00,136.163,136.163,136.123,136.146,72800000.0
2005-09-29 03:06:00,136.143,136.153,136.141,136.146,61100001.0
2005-09-29 03:07:00,136.153,136.158,136.147,136.158,52400000.0
2005-09-29 03:08:00,136.151,136.157,136.146,136.154,42900000.0
2005-09-29 03:09:00,136.163,136.167,136.157,136.157,101100001.0
2005-09-29 03:10:00,136.156,136.163,136.148,136.148,47599999.0
2005-09-29 03:11:00,136.145,136.145,136.135,136.145,50800000.0
2005-09-29 03:12:00,136.152,136.158,136.138,136.138,159000003.0
2005-09-29 03:13:00,136.14,136.151,136.135,136.135,82600001.0
2005-09-29 03:14:00,136.117,136.118,136.117,136.118,47100001.0
2005-09-29 03:15:00,136.098,136.098,136.065,136.065,55500000.0
2005-09-29 03:16:00,136.065,136.084,136.065,136.084,139800003.0
2005-09-29 03:17:00,136.092,136.107,136.092,136.103,60000000.0
2005-09-29 03:18:00,136.097,136.1,136.097,136.098,70100000.0
2005-09-29 03:19:00,136.096,136.111,136.096,136.1,51900000.0
2005-09-29 03:20:00,136.11,136.137,136.11,136.131,98000001.0
2005-09-29 03:21:00,136.138,136.138,136.11,136.134,142899999.0
2005-09-29 03:22:00,136.128,136.128,136.095,136.095,112399998.0
2005-09-29 03:23:00,136.087,136.095,136.086,136.086,71399999.0
2005-09-29 03:24:00,136.094,136.095,136.08,136.09,71099999.0
2005-09-29 03:25:00,136.088,136.092,136.077,136.088,130400000.0
2005-09-29 03:26:00,136.091,136.091,136.075,136.082,51800000.0
2005-09-29 03:27:00,136.077,136.083,136.074,136.074,149900000.0
2005-09-29 03:28:00,136.078,136.082,136.078,136.082,34400000.0
2005-09-29 03:29:00,136.089,136.089,136.082,136.082,83099999.0
2005-09-29 03:30:00,136.082,136.105,136.082,136.104,88799998.0
2005-09-29 03:31:00,136.101,136.105,136.092,136.093,77899998.0
2005-09-29 03:32:00,136.092,136.094,136.088,136.088,89299998.0
2005-09-29 03:33:00,136.1,136.113,136.095,136.113,52800000.0
2005-09-29 03:34:00,136.115,136.128,136.115,136.126,28300000.0
2005-09-29 03:35:00,136.132,136.144,136.132,136.132,48000000.0
2005-09-29 03:36:00,136.139,136.151,136.139,136.151,30700000.0
2005-09-29 03:37:00,136.145,136.145,136.132,136.139,105599999.0
2005-09-29 03:38:00,136.138,136.138,136.129,136.132,59099998.0
2005-09-29 03:39:00,136.14,136.14,136.122,136.137,132799998.0
2005-09-29 03:40:00,136.129,136.129,136.128,136.128,12100000.0
2005-09-29 03:41:00,136.123,136.145,136.123,136.145,63899999.0
2005-09-29 03:42:00,136.14,136.14,136.115,136.115,10800000.0
2005-09-29 03:43:00,136.114,136.122,136.1,136.111,63800000.0
2005-09-29 03:44:00,136.128,136.128,136.115,136.117,64500000.0
2005-09-29 03:45:00,136.12,136.132,136.117,136.132,44100001.0
2005-09-29 03:46:00,136.13,136.13,136.117,136.13,63600000.0
2005-09-29 03:47:00,136.126,136.126,136.109,136.116,74199998.0
2005-09-29 03:48:00,136.118,136.134,136.118,136.134,50899999.0
2005-09-29 03:49:00,136.128,136.149,136.123,136.149,93400000.0
2005-09-29 03:50:00,136.125,136.146,136.123,136.138,155099997.0
2005-09-29 03:51:00,136.147,136.147,136.134,136.135,86200000.0
2005-09-29 03:52:00,136.155,136.165,136.155,136.165,31100000.0
2005-09-29 03:53:00,136.17,136.17,136.15,136.15,19200000.0
2005-09-29 03:54:00,136.144,136.159,136.144,136.15,109599998.0
2005-09-29 03:55:00,136.138,136.142,136.138,136.142,60400002.0
2005-09-29 03:56:00,136.133,136.155,136.133,136.15,118799996.0
2005-09-29 03:57:00,136.154,136.154,136.14,136.145,136799997.0
2005-09-29 03:58:00,136.149,136.164,136.149,136.164,134200001.0
2005-09-29 03:59:00,136.165,136.17,136.165,136.17,53100000.0
2005-09-29 04:00:00,136.17,136.178,136.17,136.178,17700000.0
2005-09-29 04:01:00,136.18,136.185,136.175,136.18,86800000.0
2005-09-29 04:02:00,136.173,136.173,136.157,136.157,15700000.0
2005-09-29 04:03:00,136.152,136.166,136.15,136.166,87700000.0
2005-09-29 04:04:00,136.161,136.164,136.158,136.16,47600000.0
2005-09-29 04:05:00,136.16,136.168,136.149,136.163,47099999.0
2005-09-29 04:06:00,136.175,136.175,136.168,136.173,84200000.0
2005-09-29 04:07:00,136.173,136.18,136.161,136.174,88500002.0
2005-09-29 04:08:00,136.183,136.186,136.176,136.186,72800000.0
2005-09-29 04:09:00,136.176,136.191,136.171,136.188,122400000.0
2005-09-29 04:10:00,136.185,136.201,136.175,136.201,69700001.0
2005-09-29 04:11:00,136.209,136.22,136.209,136.215,32600000.0
2005-09-29 04:12:00,136.207,136.216,136.192,136.192,84599999.0
2005-09-29 04:13:00,136.195,136.204,136.195,136.195,94699998.0
2005-09-29 04:14:00,136.197,136.21,136.197,136.21,13700000.0
2005-09-29 04:15:00,136.218,136.233,136.218,136.226,74800000.0
2005-09-29 04:16:00,136.228,136.238,136.224,136.224,49300000.0
2005-09-29 04:17:00,136.226,136.226,136.214,136.22,43300000.0
2005-09-29 04:18:00,136.212,136.217,136.212,136.214,49500000.0
2005-09-29 04:19:00,136.229,136.241,136.223,136.234,57500000.0
2005-09-29 04:20:00,136.248,136.257,136.234,136.257,137200001.0
2005-09-29 04:21:00,136.265,136.284,136.257,136.279,111599999.0
2005-09-29 04:22:00,136.278,136.284,136.257,136.275,152300000.0
2005-09-29 04:23:00,136.274,136.274,136.256,136.266,68800001.0
2005-09-29 04:24:00,136.243,136.243,136.23,136.24,66799999.0
2005-09-29 04:25:00,136.23,136.23,136.222,136.227,89900001.0
2005-09-29 04:26:00,136.227,136.235,136.221,136.23,75500000.0
2005-09-29 04:27:00,136.221,136.221,136.191,136.208,79799999.0
2005-09-29 04:28:00,136.215,136.215,136.193,136.199,55800000.0
2005-09-29 04:29:00,136.195,136.217,136.189,136.214,51900000.0
2005-09-29 04:30:00,136.22,136.22,136.19,136.19,122299997.0
2005-09-29 04:31:00,136.192,136.213,136.192,136.209,46400000.0
2005-09-29 04:32:00,136.214,136.221,136.2,136.221,89899999.0
2005-09-29 04:33:00,136.221,136.221,136.201,136.201,47700000.0
2005-09-29 04:34:00,136.2,136.207,136.187,136.207,104399999.0
2005-09-29 04:35:00,136.207,136.227,136.207,136.22,68900000.0
2005-09-29 04:36:00,136.222,136.23,136.219,136.219,58399999.0
2005-09-29 04:37:00,136.22,136.225,136.22,136.22,21600000.0
2005-09-29 04:38:00,136.222,136.222,136.207,136.207,41200000.0
2005-09-29 04:39:00,136.212,136.212,136.192,136.192,59999999.0
2005-09-29 04:40:00,136.205,136.224,136.205,136.217,55200000.0
2005-09-29 04:41:00,136.217,136.223,136.21,136.223,37600000.0
2005-09-29 04:42:00,136.213,136.216,136.213,136.216,6200000.0
2005-09-29 04:43:00,136.215,136.215,136.202,136.202,68199999.0
2005-09-29 04:44:00,136.207,136.216,136.198,136.216,34000000.0
2005-09-29 04:45:00,136.163,136.186,136.156,136.17,59700000.0
2005-09-29 04:46:00,136.207,136.207,136.207,136.207,54600000.0
2005-09-29 04:47:00,136.212,136.212,136.201,136.212,67200000.0
2005-09-29 04:48:00,136.211,136.211,136.204,136.204,43099998.0
2005-09-29 04:49:00,136.2,136.2,136.195,136.2,121200002.0
2005-09-29 04:50:00,136.195,136.195,136.195,136.195,500000.0
2005-09-29 04:51:00,136.204,136.211,136.204,136.211,22800000.0
2005-09-29 04:52:00,136.208,136.213,136.198,136.204,150299998.0
2005-09-29 04:53:00,136.203,136.225,136.203,136.225,72499999.0
2005-09-29 04:54:00,136.227,136.246,136.224,136.237,52800000.0
2005-09-29 04:55:00,136.232,136.232,136.223,136.225,143999999.0
2005-09-29 04:56:00,136.223,136.234,136.223,136.225,182100001.0
2005-09-29 04:57:00,136.225,136.231,136.22,136.221,96500001.0
2005-09-29 04:58:00,136.228,136.232,136.228,136.232,11200000.0
2005-09-29 04:59:00,136.23,136.241,136.225,136.225,82699998.0
2005-09-29 05:00:00,136.218,136.223,136.216,136.218,119300000.0
2005-09-29 05:01:00,136.217,136.229,136.21,136.219,80500000.0
2005-09-29 05:02:00,136.232,136.237,136.214,136.214,99299998.0
2005-09-29 05:03:00,136.212,136.239,136.205,136.229,68800000.0
2005-09-29 05:04:00,136.227,136.246,136.227,136.239,183800001.0
2005-09-29 05:05:00,136.236,136.238,136.236,136.238,23100000.0
2005-09-29 05:06:00,136.231,136.239,136.23,136.237,91999999.0
2005-09-29 05:07:00,136.252,136.252,136.238,136.239,187200004.0
2005-09-29 05:08:00,136.24,136.261,136.226,136.227,75600000.0
2005-09-29 05:09:00,136.222,136.222,136.205,136.207,40000000.0
2005-09-29 05:10:00,136.211,136.227,136.211,136.227,106199999.0
2005-09-29 05:11:00,136.232,136.232,136.207,136.219,49200000.0
2005-09-29 05:12:00,136.215,136.224,136.215,136.22,58399999.0
2005-09-29 05:13:00,136.224,136.233,136.21,136.21,91999999.0
2005-09-29 05:14:00,136.221,136.221,136.202,136.202,116599998.0
2005-09-29 05:15:00,136.209,136.209,136.206,136.206,21600000.0
2005-09-29 05:16:00,136.209,136.217,136.208,136.217,64199999.0
2005-09-29 05:17:00,136.205,136.215,136.205,136.205,85600000.0
2005-09-29 05:18:00,136.21,136.21,136.197,136.205,65500001.0
2005-09-29 05:19:00,136.217,136.217,136.196,136.196,79899999.0
2005-09-29 05:20:00,136.208,136.208,136.203,136.203,71200000.0
2005-09-29 05:21:00,136.204,136.233,136.204,136.224,112999998.0
2005-09-29 05:22:00,136.236,136.237,136.214,136.221,159499999.0
2005-09-29 05:23:00,136.209,136.227,136.209,136.227,65800000.0
2005-09-29 05:24:00,136.229,136.232,136.215,136.215,46300000.0
2005-09-29 05:25:00,136.222,136.223,136.21,136.21,40800000.0
2005-09-29 05:26:00,136.205,136.205,136.192,136.192,20800000.0
2005-09-29 05:27:00,136.186,136.186,136.179,136.179,19200000.0
2005-09-29 05:28:00,136.19,136.197,136.19,136.197,41599999.0
2005-09-29 05:29:00,136.192,136.207,136.187,136.197,40300000.0
2005-09-29 05:30:00,136.197,136.209,136.197,136.2,59200000.0
2005-09-29 05:31:00,136.204,136.221,136.204,136.221,70099999.0
2005-09-29 05:32:00,136.216,136.223,136.203,136.203,191000000.0
2005-09-29 05:33:00,136.207,136.207,136.188,136.201,90200000.0
2005-09-29 05:34:00,136.201,136.214,136.201,136.205,43200000.0
2005-09-29 05:35:00,136.204,136.211,136.204,136.211,20800000.0
2005-09-29 05:36:00,136.22,136.24,136.22,136.24,8000000.0
2005-09-29 05:37:00,136.233,136.233,136.223,136.227,106700001.0
2005-09-29 05:38:00,136.229,136.236,136.222,136.222,68499999.0
2005-09-29 05:39:00,136.231,136.244,136.223,136.237,131199999.0
2005-09-29 05:40:00,136.233,136.246,136.227,136.246,92300000.0
2005-09-29 05:41:00,136.236,136.238,136.225,136.225,89000000.0
2005-09-29 05:42:00,136.233,136.239,136.229,136.229,41400000.0
2005-09-29 05:43:00,136.238,136.243,136.235,136.235,29499999.0
2005-09-29 05:44:00,136.235,136.245,136.235,136.24,75499999.0
2005-09-29 05:45:00,136.24,136.248,136.235,136.248,67300000.0
2005-09-29 05:46:00,136.24,136.24,136.235,136.235,56300001.0
2005-09-29 05:47:00,136.231,136.232,136.222,136.222,45800000.0
2005-09-29 05:48:00,136.218,136.227,136.213,136.219,190600001.0
2005-09-29 05:49:00,136.22,136.22,136.199,136.207,149800001.0
2005-09-29 05:50:00,136.212,136.218,136.212,136.218,68600001.0
2005-09-29 05:51:00,136.211,136.211,136.206,136.209,80400001.0
2005-09-29 05:52:00,136.205,136.218,136.205,136.208,149300004.0
2005-09-29 05:53:00,136.21,136.21,136.202,136.206,75299999.0
2005-09-29 05:54:00,136.194,136.194,136.183,136.189,57299999.0
2005-09-29 05:55:00,136.175,136.197,136.175,136.178,133500004.0
2005-09-29 05:56:00,136.173,136.185,136.173,136.181,74400000.0
2005-09-29 05:57:00,136.177,136.179,136.171,136.171,34899999.0
2005-09-29 05:58:00,136.176,136.183,136.16,136.183,78500001.0
2005-09-29 05:59:00,136.186,136.186,136.171,136.18,163300000.0
2005-09-29 06:00:00,136.171,136.185,136.152,136.157,112600000.0
2005-09-29 06:01:00,136.158,136.171,136.158,136.171,87800000.0
2005-09-29 06:02:00,136.172,136.18,136.172,136.172,71100001.0
2005-09-29 06:03:00,136.173,136.178,136.167,136.167,124399998.0
2005-09-29 06:04:00,136.17,136.172,136.157,136.157,67900000.0
2005-09-29 06:05:00,136.16,136.167,136.156,136.167,74199999.0
2005-09-29 06:06:00,136.162,136.177,136.155,136.155,104299998.0
2005-09-29 06:07:00,136.146,136.173,136.145,136.166,157400003.0
2005-09-29 06:08:00,136.173,136.185,136.161,136.185,45300000.0
2005-09-29 06:09:00,136.18,136.186,136.163,136.169,48800000.0
2005-09-29 06:10:00,136.172,136.176,136.167,136.167,88700001.0
2005-09-29 06:11:00,136.168,136.17,136.163,136.17,77200001.0
2005-09-29 06:12:00,136.167,136.178,136.167,136.178,50400001.0
2005-09-29 06:13:00,136.174,136.179,136.167,136.167,149699999.0
2005-09-29 06:14:00,136.177,136.18,136.177,136.178,27200000.0
2005-09-29 06:15:00,136.188,136.189,136.181,136.185,26800000.0
2005-09-29 06:16:00,136.2,136.217,136.192,136.212,62599999.0
2005-09-29 06:17:00,136.213,136.219,136.203,136.216,131599999.0
2005-09-29 06:18:00,136.214,136.232,136.214,136.231,45299999.0
2005-09-29 06:19:00,136.239,136.243,136.221,136.221,110099998.0
2005-09-29 06:20:00,136.204,136.206,136.204,136.206,31200000.0
2005-09-29 06:21:00,136.203,136.206,136.19,136.202,81700001.0
2005-09-29 06:22:00,136.19,136.198,136.185,136.198,83100002.0
2005-09-29 06:23:00,136.203,136.208,136.179,136.208,138700003.0
2005-09-29 06:24:00,136.202,136.202,136.198,136.198,37899999.0
2005-09-29 06:25:00,136.197,136.202,136.19,136.2,59200001.0
2005-09-29 06:26:00,136.202,136.203,136.187,136.187,105300002.0
2005-09-29 06:27:00,136.192,136.192,136.184,136.188,47800000.0
2005-09-29 06:28:00,136.186,136.189,136.174,136.174,76700001.0
2005-09-29 06:29:00,136.18,136.18,136.18,136.18,41599999.0
2005-09-29 06:30:00,136.175,136.175,136.146,136.146,47999999.0
2005-09-29 06:31:00,136.136,136.141,136.136,136.14,59900000.0
2005-09-29 06:32:00,136.139,136.145,136.134,136.145,85899998.0
2005-09-29 06:33:00,136.148,136.161,136.148,136.152,65600000.0
2005-09-29 06:34:00,136.155,136.163,136.135,136.151,132399999.0
2005-09-29 06:35:00,136.153,136.153,136.134,136.138,53999999.0
2005-09-29 06:36:00,136.146,136.156,136.136,136.156,88300000.0
2005-09-29 06:37:00,136.158,136.168,136.158,136.159,79499997.0
2005-09-29 06:38:00,136.167,136.178,136.167,136.168,59000000.0
2005-09-29 06:39:00,136.169,136.169,136.166,136.166,11100000.0
2005-09-29 06:40:00,136.168,136.189,136.168,136.175,112699998.0
2005-09-29 06:41:00,136.174,136.182,136.174,136.182,69299999.0
2005-09-29 06:42:00,136.182,136.186,136.178,136.18,118499999.0
2005-09-29 06:43:00,136.182,136.186,136.179,136.183,63500000.0
2005-09-29 06:44:00,136.192,136.192,136.175,136.175,62299999.0
2005-09-29 06:45:00,136.181,136.188,136.172,136.18,115900001.0
2005-09-29 06:46:00,136.182,136.182,136.162,136.162,98400000.0
2005-09-29 06:47:00,136.177,136.182,136.17,136.172,125400001.0
2005-09-29 06:48:00,136.178,136.185,136.175,136.175,115800000.0
2005-09-29 06:49:00,136.123,136.141,136.099,136.128,93700001.0
2005-09-29 06:50:00,136.171,136.194,136.162,136.194,55300000.0
2005-09-29 06:51:00,136.196,136.196,136.175,136.18,30000000.0
2005-09-29 06:52:00,136.181,136.192,136.18,136.18,99499999.0
2005-09-29 06:53:00,136.185,136.193,136.178,136.186,74400000.0
2005-09-29 06:54:00,136.183,136.185,136.175,136.175,41600000.0
2005-09-29 06:55:00,136.174,136.185,136.174,136.185,136299999.0
2005-09-29 06:56:00,136.197,136.197,136.184,136.19,53600000.0
2005-09-29 06:57:00,136.191,136.198,136.184,136.198,81600001.0
2005-09-29 06:58:00,136.198,136.209,136.198,136.205,112100000.0
2005-09-29 06:59:00,136.205,136.21,136.202,136.21,98200001.0
2005-09-29 07:00:00,136.212,136.212,136.199,136.2,147900000.0
2005-09-29 07:01:00,136.193,136.204,136.193,136.194,46500000.0
2005-09-29 07:02:00,136.187,136.198,136.187,136.195,53100000.0
2005-09-29 07:03:00,136.197,136.208,136.187,136.208,138099996.0
2005-09-29 07:04:00,136.201,136.213,136.201,136.213,78000000.0
2005-09-29 07:05:00,136.203,136.215,136.203,136.21,76700001.0
2005-09-29 07:06:00,136.212,136.222,136.21,136.21,83199999.0
2005-09-29 07:07:00,136.212,136.212,136.197,136.207,53600000.0
2005-09-29 07:08:00,136.213,136.222,136.204,136.21,152199998.0
2005-09-29 07:09:00,136.212,136.222,136.212,136.213,63400000.0
2005-09-29 07:10:00,136.165,136.182,136.146,136.163,86299999.0
2005-09-29 07:11:00,136.208,136.208,136.201,136.201,131400003.0
2005-09-29 07:12:00,136.202,136.205,136.202,136.202,139499999.0
2005-09-29 07:13:00,136.202,136.205,136.201,136.201,75200000.0
2005-09-29 07:14:00,136.195,136.207,136.193,136.205,76700000.0
2005-09-29 07:15:00,136.205,136.22,136.205,136.205,71100000.0
2005-09-29 07:16:00,136.143,136.195,136.143,136.178,126899999.0
2005-09-29 07:17:00,136.197,136.202,136.166,136.183,99100001.0
2005-09-29 07:18:00,136.212,136.227,136.212,136.227,92600001.0
2005-09-29 07:19:00,136.227,136.233,136.224,136.225,59200001.0
2005-09-29 07:20:00,136.216,136.237,136.216,136.235,41400000.0
2005-09-29 07:21:00,136.223,136.239,136.223,136.231,76099999.0
2005-09-29 07:22:00,136.227,136.23,136.225,136.225,117900002.0
2005-09-29 07:23:00,136.237,136.242,136.233,136.242,66600000.0
2005-09-29 07:24:00,136.238,136.242,136.228,136.242,108599999.0
2005-09-29 07:25:00,136.24,136.245,136.235,136.235,47000000.0
2005-09-29 07:26:00,136.235,136.235,136.227,136.23,73199999.0
2005-09-29 07:27:00,136.216,136.221,136.21,136.218,41900000.0
2005-09-29 07:28:00,136.231,136.239,136.231,136.239,72700000.0
2005-09-29 07:29:00,136.237,136.239,136.231,136.239,60600000.0
2005-09-29 07:30:00,136.238,136.24,136.238,136.24,35900000.0
2005-09-29 07:31:00,136.24,136.24,136.232,136.233,33600000.0
2005-09-29 07:32:00,136.228,136.233,136.225,136.229,93200001.0
2005-09-29 07:33:00,136.232,136.239,136.231,136.239,85800001.0
2005-09-29 07:34:00,136.244,136.261,136.235,136.261,84000001.0
2005-09-29 07:35:00,136.255,136.255,136.232,136.245,82299999.0
2005-09-29 07:36:00,136.253,136.256,136.252,136.252,35099999.0
2005-09-29 07:37:00,136.258,136.265,136.257,136.257,100700001.0
2005-09-29 07:38:00,136.258,136.262,136.252,136.258,60800002.0
2005-09-29 07:39:00,136.253,136.262,136.25,136.259,120699999.0
2005-09-29 07:40:00,136.255,136.26,136.255,136.26,74300000.0
2005-09-29 07:41:00,136.253,136.263,136.253,136.26,139899999.0
2005-09-29 07:42:00,136.25,136.258,136.25,136.258,32300000.0
2005-09-29 07:43:00,136.254,136.26,136.251,136.255,95799998.0
2005-09-29 07:44:00,136.247,136.247,136.234,136.247,65100000.0
2005-09-29 07:45:00,136.242,136.242,136.212,136.212,85900001.0
2005-09-29 07:46:00,136.226,136.226,136.226,136.226,44299999.0
2005-09-29 07:47:00,136.227,136.229,136.219,136.227,94299998.0
2005-09-29 07:48:00,136.226,136.226,136.216,136.216,116700000.0
2005-09-29 07:49:00,136.218,136.231,136.216,136.231,81500000.0
2005-09-29 07:50:00,136.23,136.23,136.21,136.223,83099999.0
2005-09-29 07:51:00,136.218,136.225,136.212,136.212,180300000.0
2005-09-29 07:52:00,136.215,136.217,136.198,136.211,159899997.0
2005-09-29 07:53:00,136.23,136.241,136.227,136.235,189100000.0
2005-09-29 07:54:00,136.218,136.218,136.209,136.213,60800001.0
2005-09-29 07:55:00,136.218,136.219,136.19,136.19,174500002.0
2005-09-29 07:56:00,136.183,136.192,136.177,136.179,35200000.0
2005-09-29 07:57:00,136.196,136.214,136.193,136.193,78700001.0
2005-09-29 07:58:00,136.198,136.198,136.189,136.19,97600000.0
2005-09-29 07:59:00,136.183,136.186,136.17,136.17,69499999.0
2005-09-29 08:00:00,136.153,136.183,136.136,136.183,87899999.0
2005-09-29 08:01:00,136.209,136.209,136.197,136.197,69300000.0
2005-09-29 08:02:00,136.185,136.193,136.18,136.193,136100002.0
2005-09-29 08:03:00,136.197,136.212,136.194,136.212,187299999.0
2005-09-29 08:04:00,136.207,136.207,136.168,136.186,114300001.0
2005-09-29 08:05:00,136.197,136.21,136.184,136.205,60900000.0
2005-09-29 08:06:00,136.22,136.22,136.195,136.205,67300000.0
2005-09-29 08:07:00,136.202,136.205,136.186,136.195,102800000.0
2005-09-29 08:08:00,136.212,136.218,136.205,136.205,68400002.0
2005-09-29 08:09:00,136.202,136.209,136.178,136.178,174700000.0
2005-09-29 08:10:00,136.178,136.197,136.176,136.195,119600000.0
2005-09-29 08:11:00,136.191,136.193,136.177,136.192,106199998.0
2005-09-29 08:12:00,136.187,136.187,136.165,136.165,105100002.0
2005-09-29 08:13:00,136.174,136.197,136.174,136.197,83800001.0
2005-09-29 08:14:00,136.186,136.203,136.184,136.203,106900000.0
2005-09-29 08:15:00,136.215,136.223,136.215,136.215,60000000.0
2005-09-29 08:16:00,136.217,136.238,136.217,136.238,60500001.0
2005-09-29 08:17:00,136.236,136.247,136.225,136.245,89999998.0
2005-09-29 08:18:00,136.241,136.243,136.237,136.239,66399999.0
2005-09-29 08:19:00,136.241,136.245,136.237,136.241,77600000.0
2005-09-29 08:20:00,136.24,136.251,136.236,136.237,116600000.0
2005-09-29 08:21:00,136.243,136.25,136.224,136.224,143599999.0
2005-09-29 08:22:00,136.225,136.234,136.225,136.23,74599998.0
2005-09-29 08:23:00,136.221,136.238,136.221,136.238,78299998.0
2005-09-29 08:24:00,136.245,136.257,136.245,136.257,56700000.0
2005-09-29 08:25:00,136.248,136.248,136.245,136.245,10800000.0
2005-09-29 08:26:00,136.268,136.269,136.265,136.265,121399998.0
2005-09-29 08:27:00,136.272,136.273,136.259,136.259,41299999.0
2005-09-29 08:28:00,136.278,136.286,136.275,136.278,98799999.0
2005-09-29 08:29:00,136.282,136.285,136.261,136.266,107900002.0
2005-09-29 08:30:00,136.263,136.269,136.25,136.25,74700002.0
2005-09-29 08:31:00,136.259,136.265,136.249,136.256,140600003.0
2005-09-29 08:32:00,136.26,136.26,136.245,136.246,46300000.0
2005-09-29 08:33:00,136.249,136.26,136.249,136.249,142700002.0
2005-09-29 08:34:00,136.242,136.249,136.23,136.238,147700000.0
2005-09-29 08:35:00,136.227,136.24,136.221,136.233,109499999.0
2005-09-29 08:36:00,136.237,136.237,136.224,136.224,80099999.0
2005-09-29 08:37:00,136.23,136.23,136.194,136.194,100100000.0
2005-09-29 08:38:00,136.207,136.216,136.198,136.199,43100000.0
2005-09-29 08:39:00,136.203,136.23,136.202,136.23,96599998.0
2005-09-29 08:40:00,136.233,136.252,136.233,136.252,88400001.0
2005-09-29 08:41:00,136.248,136.258,136.244,136.25,101300001.0
2005-09-29 08:42:00,136.25,136.26,136.23,136.232,129699999.0
2005-09-29 08:43:00,136.229,136.233,136.227,136.231,104899999.0
2005-09-29 08:44:00,136.227,136.227,136.214,136.224,138299998.0
2005-09-29 08:45:00,136.232,136.232,136.214,136.214,86899999.0
2005-09-29 08:46:00,136.208,136.225,136.207,136.218,63200000.0
2005-09-29 08:47:00,136.21,136.219,136.188,136.196,181800000.0
2005-09-29 08:48:00,136.189,136.203,136.181,136.203,85500000.0
2005-09-29 08:49:00,136.193,136.227,136.193,136.227,123999999.0
2005-09-29 08:50:00,136.23,136.266,136.225,136.266,73599999.0
2005-09-29 08:51:00,136.277,136.277,136.253,136.27,126399998.0
2005-09-29 08:52:00,136.275,136.275,136.25,136.251,63900000.0
2005-09-29 08:53:00,136.243,136.248,136.217,136.217,37700000.0
2005-09-29 08:54:00,136.204,136.204,136.174,136.174,89399999.0
2005-09-29 08:55:00,136.193,136.202,136.189,136.19,121500002.0
2005-09-29 08:56:00,136.18,136.184,136.166,136.173,77499999.0
2005-09-29 08:57:00,136.182,136.198,136.174,136.181,153699999.0
2005-09-29 08:58:00,136.173,136.179,136.167,136.171,58200000.0
2005-09-29 08:59:00,136.183,136.19,136.174,136.185,87300001.0
2005-09-29 09:00:00,136.185,136.197,136.174,136.174,135100001.0
2005-09-29 09:01:00,136.182,136.191,136.177,136.177,37600000.0
2005-09-29 09:02:00,136.178,136.194,136.171,136.186,96999999.0
2005-09-29 09:03:00,136.182,136.184,136.176,136.184,76900000.0
2005-09-29 09:04:00,136.181,136.186,136.165,136.178,68699999.0
2005-09-29 09:05:00,136.168,136.208,136.165,136.208,136000000.0
2005-09-29 09:06:00,136.207,136.207,136.191,136.2,76800001.0
2005-09-29 09:07:00,136.195,136.195,136.179,136.179,35700000.0
2005-09-29 09:08:00,136.188,136.214,136.188,136.197,125099996.0
2005-09-29 09:09:00,136.194,136.227,136.194,136.227,90499999.0
2005-09-29 09:10:00,136.211,136.211,136.189,136.193,43500000.0
2005-09-29 09:11:00,136.19,136.2,136.173,136.2,35499999.0
2005-09-29 09:12:00,136.202,136.202,136.173,136.173,96100000.0
2005-09-29 09:13:00,136.168,136.168,136.155,136.155,73500002.0
2005-09-29 09:14:00,136.147,136.173,136.147,136.169,142499998.0
2005-09-29 09:15:00,136.165,136.165,136.14,136.143,64399999.0
2005-09-29 09:16:00,136.145,136.162,136.144,136.152,77200001.0
2005-09-29 09:17:00,136.149,136.17,136.149,136.17,27200000.0
2005-09-29 09:18:00,136.17,136.176,136.17,136.17,54400000.0
2005-09-29 09:19:00,136.157,136.168,136.131,136.138,117199998.0
2005-09-29 09:20:00,136.14,136.157,136.14,136.147,93399999.0
2005-09-29 09:21:00,136.147,136.158,136.147,136.149,43200000.0
2005-09-29 09:22:00,136.155,136.182,136.155,136.18,115199999.0
2005-09-29 09:23:00,136.187,136.187,136.177,136.177,57100000.0
2005-09-29 09:24:00,136.173,136.179,136.164,136.174,46400000.0
2005-09-29 09:25:00,136.17,136.187,136.167,136.167,99800000.0
2005-09-29 09:26:00,136.169,136.17,136.163,136.167,99799999.0
2005-09-29 09:27:00,136.183,136.183,136.164,136.17,72499998.0
2005-09-29 09:28:00,136.163,136.186,136.161,136.186,53300000.0
2005-09-29 09:29:00,136.182,136.182,136.173,136.173,14800000.0
2005-09-29 09:30:00,136.175,136.18,136.168,136.169,143399998.0
2005-09-29 09:31:00,136.173,136.185,136.159,136.185,59899999.0
2005-09-29 09:32:00,136.184,136.191,136.183,136.189,87100000.0
2005-09-29 09:33:00,136.186,136.195,136.175,136.195,93199999.0
2005-09-29 09:34:00,136.199,136.217,136.197,136.208,117099997.0
2005-09-29 09:35:00,136.204,136.206,136.179,136.18,69900001.0
2005-09-29 09:36:00,136.19,136.205,136.186,136.197,88100002.0
2005-09-29 09:37:00,136.191,136.193,136.177,136.185,79200000.0
2005-09-29 09:38:00,136.189,136.189,136.178,136.182,44800000.0
2005-09-29 09:39:00,136.186,136.207,136.186,136.194,37400000.0
2005-09-29 09:40:00,136.19,136.191,136.18,136.18,62400000.0
2005-09-29 09:41:00,136.179,136.187,136.174,136.175,102699999.0
2005-09-29 09:42:00,136.19,136.22,136.19,136.217,57899999.0
2005-09-29 09:43:00,136.193,136.208,136.186,136.186,124500003.0
2005-09-29 09:44:00,136.186,136.191,136.176,136.176,166700001.0
2005-09-29 09:45:00,136.175,136.175,136.152,136.152,69600000.0
2005-09-29 09:46:00,136.153,136.168,136.153,136.16,48000000.0
2005-09-29 09:47:00,136.169,136.194,136.169,136.184,103900001.0
2005-09-29 09:48:00,136.186,136.186,136.179,136.179,6800000.0
2005-09-29 09:49:00,136.188,136.201,136.183,136.186,157200002.0
2005-09-29 09:50:00,136.187,136.208,136.177,136.177,161300003.0
2005-09-29 09:51:00,136.19,136.201,136.185,136.201,85399999.0
2005-09-29 09:52:00,136.191,136.206,136.184,136.198,157400002.0
2005-09-29 09:53:00,136.207,136.207,136.202,136.202,24800001.0
2005-09-29 09:54:00,136.208,136.228,136.206,136.228,21400000.0
2005-09-29 09:55:00,136.23,136.235,136.225,136.235,29600000.0
2005-09-29 09:56:00,136.233,136.24,136.233,136.24,194999997.0
2005-09-29 09:57:00,136.243,136.251,136.239,136.243,159399996.0
2005-09-29 09:58:00,136.241,136.266,136.236,136.261,71800000.0
2005-09-29 09:59:00,136.259,136.269,136.257,136.265,107500001.0
2005-09-29 10:00:00,136.257,136.263,136.246,136.263,97999999.0
2005-09-29 10:01:00,136.235,136.267,136.235,136.264,55599999.0
2005-09-29 10:02:00,136.253,136.253,136.238,136.253,61599999.0
2005-09-29 10:03:00,136.245,136.26,136.231,136.241,86999999.0
2005-09-29 10:04:00,136.25,136.255,136.236,136.236,44000000.0
2005-09-29 10:05:00,136.233,136.241,136.233,136.233,45100000.0
2005-09-29 10:06:00,136.232,136.244,136.232,136.24,93599999.0
2005-09-29 10:07:00,136.247,136.261,136.24,136.242,101200000.0
2005-09-29 10:08:00,136.248,136.248,136.242,136.248,32500000.0
2005-09-29 10:09:00,136.255,136.256,136.24,136.256,97899999.0
2005-09-29 10:10:00,136.258,136.258,136.241,136.241,117099998.0
2005-09-29 10:11:00,136.234,136.257,136.234,136.234,70200000.0
2005-09-29 10:12:00,136.224,136.224,136.185,136.185,48800000.0
2005-09-29 10:13:00,136.17,136.182,136.16,136.162,95800001.0
2005-09-29 10:14:00,136.145,136.165,136.14,136.165,134200000.0
2005-09-29 10:15:00,136.168,136.176,136.16,136.172,144199998.0
2005-09-29 10:16:00,136.176,136.191,136.171,136.173,119100003.0
2005-09-29 10:17:00,136.155,136.167,136.146,136.165,36800000.0
2005-09-29 10:18:00,136.157,136.178,136.157,136.166,66100000.0
2005-09-29 10:19:00,136.163,136.177,136.159,136.159,92799998.0
2005-09-29 10:20:00,136.151,136.172,136.15,136.172,167599999.0
2005-09-29 10:21:00,136.18,136.182,136.158,136.166,91399999.0
2005-09-29 10:22:00,136.162,136.169,136.148,136.156,126699999.0
2005-09-29 10:23:00,136.137,136.137,136.121,136.131,85599998.0
2005-09-29 10:24:00,136.127,136.127,136.124,136.124,78799999.0
2005-09-29 10:25:00,136.122,136.122,136.099,136.12,149900000.0
2005-09-29 10:26:00,136.123,136.125,136.108,136.111,105700000.0
2005-09-29 10:27:00,136.103,136.103,136.055,136.067,68600001.0
2005-09-29 10:28:00,136.043,136.065,136.037,136.055,162600000.0
2005-09-29 10:29:00,136.052,136.058,136.045,136.057,76099999.0
2005-09-29 10:30:00,136.046,136.046,135.992,136.0,103599999.0
2005-09-29 10:31:00,135.992,135.992,135.948,135.948,71000000.0
2005-09-29 10:32:00,135.938,135.951,135.931,135.942,140199995.0
2005-09-29 10:33:00,135.945,135.98,135.945,135.98,79299998.0
2005-09-29 10:34:00,135.976,135.981,135.97,135.978,112200001.0
2005-09-29 10:35:00,135.983,135.983,135.962,135.976,73600000.0
2005-09-29 10:36:00,135.96,135.975,135.951,135.958,118299998.0
2005-09-29 10:37:00,135.957,135.967,135.95,135.96,69399999.0
2005-09-29 10:38:00,135.964,135.979,135.964,135.976,70400000.0
2005-09-29 10:39:00,135.973,135.973,135.965,135.97,30400000.0
2005-09-29 10:40:00,135.97,135.987,135.963,135.98,258299996.0
2005-09-29 10:41:00,135.969,136.006,135.969,136.006,95100000.0
2005-09-29 10:42:00,136.0,136.008,135.998,136.002,69199999.0
2005-09-29 10:43:00,136.008,136.008,135.995,135.995,91000001.0
2005-09-29 10:44:00,136.002,136.011,135.992,135.993,118500001.0
2005-09-29 10:45:00,135.989,135.989,135.975,135.975,26200000.0
2005-09-29 10:46:00,135.965,135.967,135.954,135.967,45400000.0
2005-09-29 10:47:00,135.968,135.968,135.949,135.953,42700000.0
2005-09-29 10:48:00,135.96,135.96,135.955,135.955,42400000.0
2005-09-29 10:49:00,135.948,135.957,135.941,135.957,66000000.0
2005-09-29 10:50:00,135.954,135.954,135.926,135.94,145299999.0
2005-09-29 10:51:00,135.943,135.956,135.932,135.956,75800000.0
2005-09-29 10:52:00,135.946,135.967,135.945,135.967,48600000.0
2005-09-29 10:53:00,135.982,135.983,135.929,135.929,73100000.0
2005-09-29 10:54:00,135.914,135.914,135.854,135.873,164400002.0
2005-09-29 10:55:00,135.865,135.865,135.851,135.861,86300000.0
2005-09-29 10:56:00,135.865,135.881,135.865,135.871,118299999.0
2005-09-29 10:57:00,135.868,135.891,135.864,135.891,115700001.0
2005-09-29 10:58:00,135.866,135.866,135.836,135.848,75400002.0
2005-09-29 10:59:00,135.839,135.868,135.834,135.84,124000002.0
2005-09-29 11:00:00,135.855,135.865,135.841,135.862,59600000.0
2005-09-29 11:01:00,135.848,135.868,135.844,135.85,58100000.0
2005-09-29 11:02:00,135.842,135.846,135.828,135.837,98500000.0
2005-09-29 11:03:00,135.843,135.85,135.827,135.833,103899998.0
2005-09-29 11:04:00,135.827,135.827,135.812,135.814,94800000.0
2005-09-29 11:05:00,135.805,135.805,135.775,135.779,59500000.0
2005-09-29 11:06:00,135.785,135.8,135.774,135.795,58500000.0
2005-09-29 11:07:00,135.816,135.844,135.816,135.844,110700000.0
2005-09-29 11:08:00,135.847,135.885,135.846,135.874,84299999.0
2005-09-29 11:09:00,135.876,135.891,135.869,135.886,64400000.0
2005-09-29 11:10:00,135.884,135.901,135.884,135.89,80800002.0
2005-09-29 11:11:00,135.892,135.903,135.891,135.9,140700002.0
2005-09-29 11:12:00,135.91,135.914,135.881,135.897,136800000.0
2005-09-29 11:13:00,135.902,135.908,135.891,135.896,36300000.0
2005-09-29 11:14:00,135.885,135.92,135.885,135.92,73100000.0
2005-09-29 11:15:00,135.927,135.933,135.906,135.931,127699999.0
2005-09-29 11:16:00,135.941,135.947,135.931,135.939,42200000.0
2005-09-29 11:17:00,135.951,135.968,135.951,135.96,190900000.0
2005-09-29 11:18:00,135.969,135.988,135.954,135.988,87700000.0
2005-09-29 11:19:00,135.982,135.985,135.958,135.959,104899997.0
2005-09-29 11:20:00,135.953,135.975,135.953,135.958,171599998.0
2005-09-29 11:21:00,135.963,135.969,135.952,135.959,93600000.0
2005-09-29 11:22:00,135.962,135.976,135.958,135.959,74500000.0
2005-09-29 11:23:00,135.957,135.964,135.948,135.958,211200002.0
2005-09-29 11:24:00,135.968,135.968,135.945,135.946,66199998.0
2005-09-29 11:25:00,135.952,135.975,135.952,135.975,132999998.0
2005-09-29 11:26:00,135.957,135.969,135.953,135.962,164500001.0
2005-09-29 11:27:00,135.969,135.978,135.958,135.958,137399998.0
2005-09-29 11:28:00,135.955,135.959,135.92,135.92,171300002.0
2005-09-29 11:29:00,135.932,135.945,135.928,135.928,114800000.0
2005-09-29 11:30:00,135.932,135.943,135.93,135.93,54500000.0
2005-09-29 11:31:00,135.926,135.95,135.926,135.94,238800002.0
2005-09-29 11:32:00,135.938,135.948,135.938,135.944,70400000.0
2005-09-29 11:33:00,135.942,135.947,135.935,135.947,63200001.0
2005-09-29 11:34:00,135.951,135.951,135.935,135.941,93100000.0
2005-09-29 11:35:00,135.935,135.942,135.93,135.938,237700002.0
2005-09-29 11:36:00,135.951,135.951,135.933,135.946,62600000.0
2005-09-29 11:37:00,135.957,135.958,135.932,135.948,121499999.0
2005-09-29 11:38:00,135.943,135.943,135.921,135.937,205099999.0
2005-09-29 11:39:00,135.937,135.949,135.915,135.949,73400000.0
2005-09-29 11:40:00,135.946,135.946,135.936,135.936,50299999.0
2005-09-29 11:41:00,135.934,135.948,135.931,135.943,102700001.0
2005-09-29 11:42:00,135.941,135.948,135.933,135.933,67899998.0
2005-09-29 11:43:00,135.934,135.938,135.922,135.935,151299999.0
2005-09-29 11:44:00,135.939,135.945,135.925,135.925,152500003.0
2005-09-29 11:45:00,135.922,135.925,135.903,135.92,161900001.0
2005-09-29 11:46:00,135.916,135.926,135.909,135.909,91899999.0
2005-09-29 11:47:00,135.91,135.936,135.91,135.925,155700001.0
2005-09-29 11:48:00,135.925,135.932,135.916,135.923,55999999.0
2005-09-29 11:49:00,135.908,135.918,135.897,135.915,164499999.0
2005-09-29 11:50:00,135.897,135.919,135.897,135.911,79199999.0
2005-09-29 11:51:00,135.897,135.918,135.897,135.918,62100000.0
2005-09-29 11:52:00,135.909,135.919,135.904,135.917,83500000.0
2005-09-29 11:53:00,135.92,135.932,135.917,135.932,71800000.0
2005-09-29 11:54:00,135.93,135.93,135.905,135.917,102400002.0
2005-09-29 11:55:00,135.923,135.935,135.913,135.928,85500000.0
2005-09-29 11:56:00,135.931,135.932,135.911,135.932,53800001.0
2005-09-29 11:57:00,135.933,135.933,135.915,135.927,49200000.0
2005-09-29 11:58:00,135.925,135.934,135.917,135.934,74300001.0
2005-09-29 11:59:00,135.937,135.939,135.921,135.939,156099999.0
2005-09-29 12:00:00,135.938,135.94,135.916,135.92,111300000.0
2005-09-29 12:01:00,135.923,135.93,135.899,135.899,86300000.0
2005-09-29 12:02:00,135.893,135.901,135.884,135.887,69100000.0
2005-09-29 12:03:00,135.888,135.889,135.88,135.889,144100001.0
2005-09-29 12:04:00,135.888,135.91,135.884,135.91,83900002.0
2005-09-29 12:05:00,135.914,135.92,135.906,135.91,129799999.0
2005-09-29 12:06:00,135.91,135.916,135.9,135.916,99899998.0
2005-09-29 12:07:00,135.909,135.922,135.909,135.92,83900000.0
2005-09-29 12:08:00,135.918,135.924,135.91,135.915,148599999.0
2005-09-29 12:09:00,135.919,135.93,135.915,135.921,45400000.0
2005-09-29 12:10:00,135.919,135.928,135.918,135.928,117700001.0
2005-09-29 12:11:00,135.934,135.955,135.934,135.955,100899999.0
2005-09-29 12:12:00,135.936,135.938,135.932,135.938,54799999.0
2005-09-29 12:13:00,135.942,135.95,135.941,135.941,74900001.0
2005-09-29 12:14:00,135.945,135.967,135.944,135.967,105500000.0
2005-09-29 12:15:00,135.973,135.977,135.962,135.969,98000000.0
2005-09-29 12:16:00,135.968,135.976,135.962,135.973,94100001.0
2005-09-29 12:17:00,135.975,135.987,135.964,135.987,84600000.0
2005-09-29 12:18:00,135.993,136.002,135.99,135.99,95500003.0
2005-09-29 12:19:00,135.985,136.009,135.985,136.009,157999999.0
2005-09-29 12:20:00,136.014,136.014,136.014,136.014,20800000.0
2005-09-29 12:21:00,136.03,136.034,136.011,136.018,77100000.0
2005-09-29 12:22:00,136.021,136.031,136.018,136.025,120099999.0
2005-09-29 12:23:00,136.024,136.024,136.005,136.005,39400000.0
2005-09-29 12:24:00,136.006,136.054,136.006,136.054,78799999.0
2005-09-29 12:25:00,136.062,136.065,136.052,136.065,120499997.0
2005-09-29 12:26:00,136.06,136.06,136.036,136.041,86400000.0
2005-09-29 12:27:00,136.042,136.044,136.038,136.041,153499999.0
2005-09-29 12:28:00,136.034,136.048,136.027,136.044,38200000.0
2005-09-29 12:29:00,136.053,136.073,136.039,136.039,209000001.0
2005-09-29 12:30:00,136.04,136.07,136.04,136.066,98699999.0
2005-09-29 12:31:00,136.059,136.061,136.043,136.043,161800006.0
2005-09-29 12:32:00,136.049,136.052,136.043,136.044,91400000.0
2005-09-29 12:33:00,136.048,136.056,136.041,136.053,97999998.0
2005-09-29 12:34:00,136.048,136.053,136.045,136.05,84799999.0
2005-09-29 12:35:00,136.048,136.051,136.035,136.035,126999999.0
2005-09-29 12:36:00,136.042,136.053,136.04,136.049,15300000.0
2005-09-29 12:37:00,136.047,136.062,136.047,136.056,32200000.0
2005-09-29 12:38:00,136.058,136.065,136.039,136.039,91100000.0
2005-09-29 12:39:00,136.035,136.036,136.026,136.036,46400000.0
2005-09-29 12:40:00,136.038,136.045,136.025,136.045,50400000.0
2005-09-29 12:41:00,136.03,136.043,136.03,136.04,91200000.0
2005-09-29 12:42:00,136.04,136.045,136.03,136.03,77500001.0
2005-09-29 12:43:00,136.035,136.041,136.033,136.038,84899999.0
2005-09-29 12:44:00,136.031,136.036,136.009,136.019,74400000.0
2005-09-29 12:45:00,136.029,136.029,136.012,136.012,66400000.0
2005-09-29 12:46:00,136.024,136.037,136.023,136.035,54500000.0
2005-09-29 12:47:00,136.031,136.034,136.022,136.032,85599999.0
2005-09-29 12:48:00,136.04,136.042,136.025,136.037,191499996.0
2005-09-29 12:49:00,136.051,136.061,136.027,136.034,134999997.0
2005-09-29 12:50:00,136.057,136.073,136.055,136.055,52200001.0
2005-09-29 12:51:00,136.043,136.057,136.043,136.055,73300000.0
2005-09-29 12:52:00,136.047,136.047,136.036,136.036,33400000.0
2005-09-29 12:53:00,136.039,136.039,135.996,135.996,106200000.0
2005-09-29 12:54:00,135.985,136.01,135.985,135.999,109299999.0
2005-09-29 12:55:00,135.998,135.998,135.988,135.99,112500003.0
2005-09-29 12:56:00,135.993,136.0,135.993,135.996,103600001.0
2005-09-29 12:57:00,135.994,135.994,135.967,135.967,25600000.0
2005-09-29 12:58:00,135.958,135.976,135.956,135.965,90299999.0
2005-09-29 12:59:00,135.975,136.009,135.975,136.005,29600000.0
2005-09-29 13:00:00,136.024,136.031,136.006,136.028,164400000.0
2005-09-29 13:01:00,136.036,136.051,136.023,136.037,87499999.0
2005-09-29 13:02:00,136.032,136.044,136.026,136.044,63700001.0
2005-09-29 13:03:00,136.046,136.046,136.034,136.034,107200001.0
2005-09-29 13:04:00,136.031,136.035,136.022,136.035,44200001.0
2005-09-29 13:05:00,136.028,136.028,136.01,136.01,56800000.0
2005-09-29 13:06:00,136.018,136.031,136.013,136.029,170700000.0
2005-09-29 13:07:00,136.027,136.027,136.014,136.014,38900000.0
2005-09-29 13:08:00,136.027,136.027,136.014,136.014,46799999.0
2005-09-29 13:09:00,136.0,136.0,135.979,135.984,38200001.0
2005-09-29 13:10:00,135.979,135.986,135.975,135.975,109900000.0
2005-09-29 13:11:00,135.973,136.002,135.97,136.002,86699999.0
2005-09-29 13:12:00,135.986,135.999,135.977,135.989,145900001.0
2005-09-29 13:13:00,135.985,135.999,135.972,135.997,71500000.0
2005-09-29 13:14:00,135.99,135.99,135.98,135.989,79800002.0
2005-09-29 13:15:00,135.988,136.011,135.983,136.011,120699999.0
2005-09-29 13:16:00,136.001,136.001,135.978,135.993,63500001.0
2005-09-29 13:17:00,135.992,135.998,135.976,135.979,63299999.0
2005-09-29 13:18:00,135.982,135.983,135.975,135.983,80900002.0
2005-09-29 13:19:00,135.972,136.008,135.972,135.995,178399999.0
2005-09-29 13:20:00,135.995,136.021,135.995,136.017,111599998.0
2005-09-29 13:21:00,136.013,136.05,136.013,136.05,53600000.0
2005-09-29 13:22:00,136.058,136.058,136.05,136.052,34500000.0
2005-09-29 13:23:00,136.043,136.055,136.036,136.052,151100002.0
2005-09-29 13:24:00,136.058,136.058,136.044,136.048,112700001.0
2005-09-29 13:25:00,136.047,136.06,136.037,136.053,60799999.0
2005-09-29 13:26:00,136.059,136.06,136.05,136.055,92500002.0
2005-09-29 13:27:00,136.052,136.059,136.052,136.059,86100000.0
2005-09-29 13:28:00,136.042,136.053,136.039,136.049,94599998.0
2005-09-29 13:29:00,136.046,136.046,136.031,136.04,27600000.0
2005-09-29 13:30:00,136.04,136.046,136.034,136.046,61400000.0
2005-09-29 13:31:00,136.046,136.065,136.046,136.06,68799999.0
2005-09-29 13:32:00,136.04,136.054,136.036,136.036,44800000.0
2005-09-29 13:33:00,136.039,136.039,136.02,136.036,41100001.0
2005-09-29 13:34:00,136.029,136.042,136.026,136.042,140700004.0
2005-09-29 13:35:00,136.038,136.053,136.038,136.047,117500001.0
2005-09-29 13:36:00,136.049,136.06,136.049,136.052,94699999.0
2005-09-29 13:37:00,136.052,136.067,136.051,136.067,37600000.0
2005-09-29 13:38:00,136.06,136.06,136.055,136.06,26900000.0
2005-09-29 13:39:00,136.058,136.058,136.048,136.053,72700000.0
2005-09-29 13:40:00,136.052,136.061,136.052,136.053,64700000.0
2005-09-29 13:41:00,136.06,136.06,136.055,136.06,60700001.0
2005-09-29 13:42:00,136.057,136.063,136.052,136.063,107800001.0
2005-09-29 13:43:00,136.063,136.063,136.047,136.048,67099999.0
2005-09-29 13:44:00,136.041,136.052,136.038,136.046,145799997.0
2005-09-29 13:45:00,136.051,136.068,136.051,136.056,50900002.0
2005-09-29 13:46:00,136.062,136.065,136.06,136.06,58299998.0
2005-09-29 13:47:00,136.049,136.07,136.049,136.07,32300000.0
2005-09-29 13:48:00,136.073,136.083,136.062,136.083,69800001.0
2005-09-29 13:49:00,136.071,136.08,136.063,136.063,103800000.0
2005-09-29 13:50:00,136.055,136.087,136.055,136.087,53900000.0
2005-09-29 13:51:00,136.088,136.088,136.066,136.088,78300000.0
2005-09-29 13:52:00,136.086,136.088,136.078,136.081,123699999.0
2005-09-29 13:53:00,136.08,136.089,136.066,136.066,52000000.0
2005-09-29 13:54:00,136.069,136.077,136.069,136.071,32000000.0
2005-09-29 13:55:00,136.067,136.075,136.058,136.058,86300000.0
2005-09-29 13:56:00,136.053,136.061,136.039,136.039,96200003.0
2005-09-29 13:57:00,136.023,136.023,135.994,135.994,70199998.0
2005-09-29 13:58:00,135.994,136.003,135.988,136.003,115199998.0
2005-09-29 13:59:00,135.986,135.986,135.957,135.958,128100002.0
2005-09-29 14:00:00,135.97,135.991,135.97,135.985,123000000.0
2005-09-29 14:01:00,135.97,135.97,135.948,135.954,46399999.0
2005-09-29 14:02:00,135.939,135.969,135.939,135.956,85600002.0
2005-09-29 14:03:00,135.967,135.976,135.932,135.932,156499999.0
2005-09-29 14:04:00,135.933,135.961,135.933,135.961,98199999.0
2005-09-29 14:05:00,135.947,135.966,135.943,135.965,92200001.0
2005-09-29 14:06:00,135.955,135.955,135.933,135.937,83799999.0
2005-09-29 14:07:00,135.934,135.948,135.925,135.925,60499999.0
2005-09-29 14:08:00,135.915,135.915,135.892,135.902,221200002.0
2005-09-29 14:09:00,135.897,135.91,135.897,135.897,77799999.0
2005-09-29 14:10:00,135.9,135.911,135.893,135.893,155399998.0
2005-09-29 14:11:00,135.907,135.907,135.888,135.888,47999999.0
2005-09-29 14:12:00,135.89,135.89,135.87,135.883,61400001.0
2005-09-29 14:13:00,135.882,135.886,135.872,135.879,133899998.0
2005-09-29 14:14:00,135.884,135.892,135.884,135.89,113000003.0
2005-09-29 14:15:00,135.884,135.891,135.873,135.891,148200002.0
2005-09-29 14:16:00,135.893,135.897,135.893,135.897,85799997.0
2005-09-29 14:17:00,135.898,135.903,135.887,135.901,94000000.0
2005-09-29 14:18:00,135.904,135.917,135.903,135.911,87999999.0
2005-09-29 14:19:00,135.907,135.911,135.903,135.906,130600000.0
2005-09-29 14:20:00,135.916,135.926,135.905,135.919,135000000.0
2005-09-29 14:21:00,135.906,135.921,135.903,135.903,52300000.0
2005-09-29 14:22:00,135.911,135.913,135.895,135.905,151100000.0
2005-09-29 14:23:00,135.902,135.925,135.902,135.908,26800000.0
2005-09-29 14:24:00,135.921,135.921,135.906,135.917,63700001.0
2005-09-29 14:25:00,135.897,135.897,135.889,135.893,44799999.0
2005-09-29 14:26:00,135.896,135.896,135.894,135.894,8800000.0
2005-09-29 14:27:00,135.893,135.921,135.868,135.921,166700000.0
2005-09-29 14:28:00,135.928,135.934,135.924,135.924,114500000.0
2005-09-29 14:29:00,135.93,135.963,135.93,135.963,59200000.0
2005-09-29 14:30:00,135.932,135.932,135.89,135.89,68300002.0
2005-09-29 14:31:00,135.903,135.928,135.896,135.921,107000001.0
2005-09-29 14:32:00,135.913,135.954,135.906,135.95,47100000.0
2005-09-29 14:33:00,135.957,135.957,135.902,135.907,92499998.0
2005-09-29 14:34:00,135.911,135.92,135.904,135.904,36300000.0
2005-09-29 14:35:00,135.913,135.916,135.903,135.903,121599998.0
2005-09-29 14:36:00,135.897,135.903,135.888,135.899,70200000.0
2005-09-29 14:37:00,135.9,135.901,135.886,135.893,97200000.0
2005-09-29 14:38:00,135.899,135.909,135.897,135.897,202599996.0
2005-09-29 14:39:00,135.894,135.896,135.88,135.896,94099999.0
2005-09-29 14:40:00,135.883,135.902,135.867,135.893,76300000.0
2005-09-29 14:41:00,135.894,135.905,135.892,135.901,69800000.0
2005-09-29 14:42:00,135.904,135.922,135.887,135.887,96000000.0
2005-09-29 14:43:00,135.873,135.873,135.837,135.837,78200000.0
2005-09-29 14:44:00,135.852,135.854,135.825,135.843,67600000.0
2005-09-29 14:45:00,135.827,135.827,135.799,135.809,103099999.0
2005-09-29 14:46:00,135.809,135.809,135.794,135.794,93299999.0
2005-09-29 14:47:00,135.788,135.797,135.788,135.793,84600001.0
2005-09-29 14:48:00,135.796,135.805,135.781,135.805,116300000.0
2005-09-29 14:49:00,135.815,135.832,135.815,135.822,42100000.0
2005-09-29 14:50:00,135.825,135.848,135.825,135.847,53700000.0
2005-09-29 14:51:00,135.832,135.836,135.813,135.82,78700000.0
2005-09-29 14:52:00,135.818,135.83,135.804,135.81,106800001.0
2005-09-29 14:53:00,135.8,135.82,135.8,135.818,57900000.0
2005-09-29 14:54:00,135.78,135.78,135.775,135.775,30099999.0
2005-09-29 14:55:00,135.758,135.772,135.756,135.757,56800000.0
2005-09-29 14:56:00,135.757,135.757,135.744,135.744,144200002.0
2005-09-29 14:57:00,135.76,135.769,135.758,135.761,103899999.0
2005-09-29 14:58:00,135.755,135.761,135.735,135.735,80700001.0
2005-09-29 14:59:00,135.745,135.754,135.73,135.739,122000000.0
2005-09-29 15:00:00,135.747,135.75,135.731,135.735,59700000.0
2005-09-29 15:01:00,135.743,135.757,135.738,135.738,107400001.0
2005-09-29 15:02:00,135.738,135.75,135.738,135.749,72700001.0
2005-09-29 15:03:00,135.745,135.765,135.741,135.765,111300001.0
2005-09-29 15:04:00,135.765,135.786,135.756,135.761,95000001.0
2005-09-29 15:05:00,135.778,135.801,135.778,135.792,100599998.0
2005-09-29 15:06:00,135.815,135.837,135.815,135.835,73399999.0
2005-09-29 15:07:00,135.825,135.825,135.797,135.797,92000001.0
2005-09-29 15:08:00,135.804,135.809,135.794,135.794,32300000.0
2005-09-29 15:09:00,135.784,135.799,135.774,135.778,139400001.0
2005-09-29 15:10:00,135.774,135.787,135.761,135.778,172399997.0
2005-09-29 15:11:00,135.773,135.795,135.771,135.795,52000000.0
2005-09-29 15:12:00,135.798,135.816,135.796,135.816,119800001.0
2005-09-29 15:13:00,135.819,135.829,135.808,135.808,62500001.0
2005-09-29 15:14:00,135.805,135.831,135.805,135.813,139600000.0
2005-09-29 15:15:00,135.81,135.823,135.805,135.819,90600000.0
2005-09-29 15:16:00,135.83,135.871,135.83,135.864,174599996.0
2005-09-29 15:17:00,135.872,135.873,135.845,135.855,57000000.0
2005-09-29 15:18:00,135.848,135.878,135.848,135.878,46400001.0
2005-09-29 15:19:00,135.888,135.898,135.882,135.882,58400000.0
2005-09-29 15:20:00,135.874,135.874,135.858,135.873,76900000.0
2005-09-29 15:21:00,135.865,135.865,135.851,135.86,70400001.0
2005-09-29 15:22:00,135.856,135.886,135.856,135.886,80599999.0
2005-09-29 15:23:00,135.888,135.904,135.881,135.881,110800000.0
2005-09-29 15:24:00,135.878,135.878,135.864,135.867,68700000.0
2005-09-29 15:25:00,135.861,135.861,135.848,135.859,62100000.0
2005-09-29 15:26:00,135.871,135.886,135.86,135.86,100500000.0
2005-09-29 15:27:00,135.864,135.884,135.864,135.87,92600001.0
2005-09-29 15:28:00,135.882,135.891,135.866,135.883,100499997.0
2005-09-29 15:29:00,135.889,135.9,135.889,135.896,86999999.0
2005-09-29 15:30:00,135.892,135.894,135.886,135.887,79200000.0
2005-09-29 15:31:00,135.869,135.889,135.862,135.889,87099998.0
2005-09-29 15:32:00,135.893,135.893,135.871,135.871,165900000.0
2005-09-29 15:33:00,135.875,135.885,135.867,135.885,70100001.0
2005-09-29 15:34:00,135.884,135.884,135.861,135.87,126600000.0
2005-09-29 15:35:00,135.878,135.88,135.867,135.867,62400001.0
2005-09-29 15:36:00,135.883,135.914,135.883,135.901,144300002.0
2005-09-29 15:37:00,135.914,135.92,135.907,135.912,96300000.0
2005-09-29 15:38:00,135.911,135.911,135.904,135.904,50500001.0
2005-09-29 15:39:00,135.901,135.901,135.896,135.898,116200001.0
2005-09-29 15:40:00,135.895,135.902,135.885,135.893,148999997.0
2005-09-29 15:41:00,135.883,135.91,135.883,135.905,52000000.0
2005-09-29 15:42:00,135.911,135.918,135.901,135.905,111900001.0
2005-09-29 15:43:00,135.913,135.94,135.913,135.93,86600000.0
2005-09-29 15:44:00,135.917,135.939,135.917,135.917,93500000.0
2005-09-29 15:45:00,135.926,135.939,135.921,135.937,91299998.0
2005-09-29 15:46:00,135.925,135.944,135.925,135.944,52800000.0
2005-09-29 15:47:00,135.95,135.95,135.931,135.937,100499998.0
2005-09-29 15:48:00,135.936,135.936,135.926,135.936,130400002.0
2005-09-29 15:49:00,135.933,135.933,135.912,135.912,1200000.0
2005-09-29 15:50:00,135.913,135.92,135.901,135.91,80799999.0
2005-09-29 15:51:00,135.908,135.915,135.902,135.915,51300000.0
2005-09-29 15:52:00,135.91,135.922,135.904,135.905,38700000.0
2005-09-29 15:53:00,135.902,135.902,135.889,135.889,42399999.0
2005-09-29 15:54:00,135.903,135.911,135.892,135.911,75300000.0
2005-09-29 15:55:00,135.911,135.928,135.911,135.926,47500001.0
2005-09-29 15:56:00,135.931,135.963,135.926,135.963,79199999.0
2005-09-29 15:57:00,135.968,135.968,135.939,135.943,102999999.0
2005-09-29 15:58:00,135.94,135.951,135.934,135.951,67200000.0
2005-09-29 15:59:00,135.948,135.976,135.941,135.976,57700001.0
2005-09-29 16:00:00,135.959,135.971,135.948,135.948,71700000.0
2005-09-29 16:01:00,135.947,135.949,135.938,135.947,115800001.0
2005-09-29 16:02:00,135.95,135.957,135.925,135.925,180499999.0
2005-09-29 16:03:00,135.943,135.946,135.933,135.941,117000000.0
2005-09-29 16:04:00,135.938,135.957,135.935,135.942,68000000.0
2005-09-29 16:05:00,135.935,135.941,135.927,135.935,63400000.0
2005-09-29 16:06:00,135.932,135.934,135.922,135.923,105000004.0
2005-09-29 16:07:00,135.935,135.94,135.927,135.928,133199999.0
2005-09-29 16:08:00,135.908,135.935,135.906,135.93,216799999.0
2005-09-29 16:09:00,135.931,135.945,135.931,135.945,135599997.0
2005-09-29 16:10:00,135.947,135.947,135.923,135.94,101600000.0
2005-09-29 16:11:00,135.936,135.952,135.936,135.952,69799999.0
2005-09-29 16:12:00,135.948,135.949,135.935,135.935,52399999.0
2005-09-29 16:13:00,135.952,135.975,135.952,135.963,118099996.0
2005-09-29 16:14:00,135.96,135.963,135.94,135.963,64799999.0
2005-09-29 16:15:00,135.963,135.963,135.942,135.949,67100001.0
2005-09-29 16:16:00,135.949,135.953,135.942,135.947,144199999.0
2005-09-29 16:17:00,135.969,135.972,135.964,135.97,74300000.0
2005-09-29 16:18:00,135.957,135.978,135.957,135.97,148999999.0
2005-09-29 16:19:00,135.956,135.965,135.95,135.965,42400000.0
2005-09-29 16:20:00,135.973,135.976,135.962,135.976,60000000.0
2005-09-29 16:21:00,135.979,135.982,135.974,135.978,69400000.0
2005-09-29 16:22:00,135.97,135.986,135.966,135.98,80799999.0
2005-09-29 16:23:00,135.986,135.986,135.966,135.966,75000002.0
2005-09-29 16:24:00,135.964,135.968,135.949,135.958,204999998.0
2005-09-29 16:25:00,135.959,135.959,135.935,135.942,57000000.0
2005-09-29 16:26:00,135.928,135.937,135.902,135.902,59700000.0
2005-09-29 16:27:00,135.91,135.917,135.904,135.913,47500000.0
2005-09-29 16:28:00,135.917,135.932,135.915,135.93,153600005.0
2005-09-29 16:29:00,135.925,135.933,135.919,135.933,105400000.0
2005-09-29 16:30:00,135.944,135.952,135.931,135.938,34700000.0
2005-09-29 16:31:00,135.925,135.94,135.923,135.923,129800000.0
2005-09-29 16:32:00,135.925,135.945,135.925,135.929,86700000.0
2005-09-29 16:33:00,135.94,135.965,135.94,135.963,84000002.0
2005-09-29 16:34:00,135.966,135.986,135.966,135.975,91000000.0
2005-09-29 16:35:00,135.985,135.998,135.985,135.988,42500000.0
2005-09-29 16:36:00,135.993,135.993,135.968,135.978,53100000.0
2005-09-29 16:37:00,135.983,135.994,135.979,135.985,74300001.0
2005-09-29 16:38:00,135.992,135.996,135.973,135.978,58599999.0
2005-09-29 16:39:00,135.982,135.985,135.963,135.963,100399999.0
2005-09-29 16:40:00,135.944,135.947,135.942,135.942,126199999.0
2005-09-29 16:41:00,135.943,135.946,135.932,135.932,146399999.0
2005-09-29 16:42:00,135.938,135.946,135.93,135.93,96599999.0
2005-09-29 16:43:00,135.938,135.942,135.927,135.927,89500003.0
2005-09-29 16:44:00,135.927,135.934,135.916,135.921,121500002.0
2005-09-29 16:45:00,135.918,135.924,135.902,135.924,54400000.0
2005-09-29 16:46:00,135.935,135.945,135.921,135.932,80499999.0
2005-09-29 16:47:00,135.936,135.936,135.919,135.92,156000001.0
2005-09-29 16:48:00,135.915,135.934,135.915,135.928,93800002.0
2005-09-29 16:49:00,135.92,135.937,135.907,135.907,157399996.0
2005-09-29 16:50:00,135.896,135.896,135.851,135.86,159700001.0
2005-09-29 16:51:00,135.862,135.877,135.858,135.877,108700003.0
2005-09-29 16:52:00,135.875,135.879,135.865,135.871,77700001.0
2005-09-29 16:53:00,135.881,135.894,135.876,135.894,98000001.0
2005-09-29 16:54:00,135.887,135.904,135.88,135.897,116600001.0
2005-09-29 16:55:00,135.908,135.915,135.906,135.915,71400002.0
2005-09-29 16:56:00,135.918,135.942,135.911,135.925,194900003.0
2005-09-29 16:57:00,135.913,135.913,135.892,135.913,45400000.0
2005-09-29 16:58:00,135.925,135.93,135.916,135.93,103399998.0
2005-09-29 16:59:00,135.926,135.926,135.846,135.846,59299999.0
2005-09-29 17:00:00,135.835,135.835,135.801,135.83,144800000.0
2005-09-29 17:01:00,135.823,135.836,135.823,135.836,52800000.0
2005-09-29 17:02:00,135.832,135.838,135.817,135.838,58900001.0
2005-09-29 17:03:00,135.84,135.85,135.828,135.834,98799998.0
2005-09-29 17:04:00,135.835,135.85,135.833,135.846,111300001.0
2005-09-29 17:05:00,135.846,135.866,135.846,135.862,77399998.0
2005-09-29 17:06:00,135.868,135.902,135.866,135.9,103199998.0
2005-09-29 17:07:00,135.896,135.896,135.865,135.878,131599998.0
2005-09-29 17:08:00,135.871,135.882,135.871,135.878,54800000.0
2005-09-29 17:09:00,135.882,135.9,135.882,135.9,55900000.0
2005-09-29 17:10:00,135.894,135.915,135.894,135.912,102299999.0
2005-09-29 17:11:00,135.924,135.928,135.902,135.902,114499998.0
2005-09-29 17:12:00,135.899,135.907,135.899,135.907,51200000.0
2005-09-29 17:13:00,135.904,135.914,135.902,135.914,67000000.0
2005-09-29 17:14:00,135.923,135.929,135.916,135.927,112600003.0
2005-09-29 17:15:00,135.914,135.914,135.894,135.894,42000000.0
2005-09-29 17:16:00,135.88,135.88,135.873,135.88,110499997.0
2005-09-29 17:17:00,135.872,135.872,135.852,135.871,132699995.0
2005-09-29 17:18:00,135.869,135.869,135.856,135.868,69000001.0
2005-09-29 17:19:00,135.864,135.864,135.817,135.822,222099997.0
2005-09-29 17:20:00,135.822,135.83,135.817,135.821,106599999.0
2005-09-29 17:21:00,135.823,135.823,135.808,135.811,60100000.0
2005-09-29 17:22:00,135.795,135.808,135.783,135.788,247699996.0
2005-09-29 17:23:00,135.773,135.789,135.77,135.775,158100002.0
2005-09-29 17:24:00,135.76,135.78,135.747,135.78,70399999.0
2005-09-29 17:25:00,135.786,135.807,135.779,135.807,96100002.0
2005-09-29 17:26:00,135.801,135.813,135.801,135.813,62800001.0
2005-09-29 17:27:00,135.823,135.846,135.823,135.837,56800000.0
2005-09-29 17:28:00,135.825,135.853,135.82,135.853,39200000.0
2005-09-29 17:29:00,135.858,135.858,135.833,135.835,50400000.0
2005-09-29 17:30:00,135.838,135.841,135.831,135.84,44500000.0
2005-09-29 17:31:00,135.846,135.846,135.839,135.84,53600000.0
2005-09-29 17:32:00,135.837,135.842,135.829,135.829,69499998.0
2005-09-29 17:33:00,135.827,135.84,135.825,135.826,131999998.0
2005-09-29 17:34:00,135.837,135.862,135.837,135.858,65100000.0
2005-09-29 17:35:00,135.856,135.869,135.833,135.833,78200002.0
2005-09-29 17:36:00,135.818,135.829,135.816,135.829,44200000.0
2005-09-29 17:37:00,135.849,135.854,135.828,135.839,197300005.0
2005-09-29 17:38:00,135.842,135.844,135.827,135.83,65600000.0
2005-09-29 17:39:00,135.817,135.835,135.816,135.816,111100000.0
2005-09-29 17:40:00,135.817,135.836,135.817,135.836,59900000.0
2005-09-29 17:41:00,135.836,135.836,135.821,135.832,123399999.0
2005-09-29 17:42:00,135.839,135.839,135.82,135.825,81100002.0
2005-09-29 17:43:00,135.833,135.855,135.829,135.855,115299997.0
2005-09-29 17:44:00,135.862,135.871,135.853,135.871,102299998.0
2005-09-29 17:45:00,135.882,135.893,135.875,135.892,81099999.0
2005-09-29 17:46:00,135.895,135.902,135.886,135.902,187399997.0
2005-09-29 17:47:00,135.912,135.916,135.896,135.896,157999998.0
2005-09-29 17:48:00,135.897,135.897,135.88,135.895,90099999.0
2005-09-29 17:49:00,135.898,135.941,135.894,135.923,88199999.0
2005-09-29 17:50:00,135.932,135.951,135.932,135.95,43800000.0
2005-09-29 17:51:00,135.946,135.955,135.94,135.955,94399999.0
2005-09-29 17:52:00,135.946,135.966,135.935,135.965,110099998.0
2005-09-29 17:53:00,135.965,135.965,135.953,135.953,46400001.0
2005-09-29 17:54:00,135.955,135.962,135.945,135.962,111299998.0
2005-09-29 17:55:00,135.962,135.963,135.946,135.958,67900001.0
2005-09-29 17:56:00,135.958,135.972,135.952,135.969,126999999.0
2005-09-29 17:57:00,135.978,135.993,135.978,135.98,103100002.0
2005-09-29 17:58:00,135.977,135.992,135.977,135.985,53800000.0
2005-09-29 17:59:00,135.98,135.995,135.98,135.983,51100000.0
2005-09-29 18:00:00,135.974,135.974,135.96,135.97,61800000.0
2005-09-29 18:01:00,135.968,135.984,135.968,135.973,1211200002.0
2005-09-29 18:02:00,135.97,136.0,135.97,135.99,1708699997.0
2005-09-29 18:03:00,136.0,136.0,135.95,135.96,1708699997.0
2005-09-29 18:04:00,135.948,135.953,135.933,135.934,1708699997.0
2005-09-29 18:05:00,135.927,135.928,135.906,135.926,1624800001.0
2005-09-29 18:06:00,135.922,135.922,135.905,135.915,1141899995.0
2005-09-29 18:07:00,135.915,135.93,135.907,135.907,1998899992.0
2005-09-29 18:08:00,135.89,135.91,135.89,135.91,1561099997.0
2005-09-29 18:09:00,135.911,135.911,135.893,135.907,1214299991.0
2005-09-29 18:10:00,135.915,135.917,135.908,135.91,1028299999.0
2005-09-29 18:11:00,135.915,135.915,135.905,135.91,899700000.0
2005-09-29 18:12:00,135.91,135.921,135.906,135.91,845399992.0
2005-09-29 18:13:00,135.918,135.928,135.916,135.918,1349699998.0
2005-09-29 18:14:00,135.915,135.927,135.914,135.917,1524100001.0
2005-09-29 18:15:00,135.915,135.917,135.905,135.91,1759099994.0
2005-09-29 18:16:00,135.91,135.917,135.905,135.907,1434599996.0
2005-09-29 18:17:00,135.903,135.911,135.894,135.905,719600005.0
2005-09-29 18:18:00,135.908,135.918,135.897,135.908,632399999.0
2005-09-29 18:19:00,135.901,135.908,135.887,135.887,624000002.0
2005-09-29 18:20:00,135.9,135.914,135.891,135.902,1451599995.0
2005-09-29 18:21:00,135.908,135.922,135.906,135.918,1200499999.0
2005-09-29 18:22:00,135.911,135.924,135.904,135.915,1105900002.0
2005-09-29 18:23:00,135.91,135.921,135.907,135.907,1462499999.0
2005-09-29 18:24:00,135.897,135.904,135.887,135.896,1127600009.0
2005-09-29 18:25:00,135.904,135.926,135.892,135.917,1320999993.0
2005-09-29 18:26:00,135.92,135.93,135.912,135.92,1038599997.0
2005-09-29 18:27:00,135.921,135.93,135.91,135.915,533500003.0
2005-09-29 18:28:00,135.923,135.923,135.907,135.91,1079299995.0
2005-09-29 18:29:00,135.911,135.93,135.911,135.925,875800000.0
2005-09-29 18:30:00,135.927,135.93,135.92,135.923,447799994.0
2005-09-29 18:31:00,135.919,135.934,135.913,135.934,792200000.0
2005-09-29 18:32:00,135.928,135.947,135.915,135.936,1279300004.0
2005-09-29 18:33:00,135.94,135.956,135.935,135.938,1544300003.0
2005-09-29 18:34:00,135.94,135.958,135.938,135.938,1263199999.0
2005-09-29 18:35:00,135.96,135.96,135.924,135.925,1275799996.0
2005-09-29 18:36:00,135.924,135.942,135.922,135.942,670599989.0
2005-09-29 18:37:00,135.945,135.95,135.933,135.937,592900000.0
2005-09-29 18:38:00,135.935,135.944,135.935,135.937,435899996.0
2005-09-29 18:39:00,135.935,135.94,135.918,135.928,357600000.0
2005-09-29 18:40:00,135.927,135.95,135.927,135.936,968100003.0
2005-09-29 18:41:00,135.944,135.971,135.938,135.955,465000001.0
2005-09-29 18:42:00,135.965,135.969,135.953,135.961,881799996.0
2005-09-29 18:43:00,135.961,135.978,135.948,135.968,380199997.0
2005-09-29 18:44:00,135.97,135.985,135.968,135.97,408900000.0
2005-09-29 18:45:00,135.958,135.969,135.95,135.96,263799998.0
2005-09-29 18:46:00,135.958,135.96,135.935,135.953,559799999.0
2005-09-29 18:47:00,135.953,135.962,135.947,135.947,163899998.0
2005-09-29 18:48:00,135.952,135.965,135.951,135.954,702500003.0
2005-09-29 18:49:00,135.954,135.964,135.95,135.952,529399996.0
2005-09-29 18:50:00,135.946,135.957,135.928,135.933,948600006.0
2005-09-29 18:51:00,135.924,135.924,135.893,135.893,565500000.0
2005-09-29 18:52:00,135.892,135.906,135.879,135.879,580300000.0
2005-09-29 18:53:00,135.877,135.905,135.877,135.904,929500003.0
2005-09-29 18:54:00,135.901,135.915,135.897,135.912,788499995.0
2005-09-29 18:55:00,135.905,135.929,135.905,135.915,999099998.0
2005-09-29 18:56:00,135.921,135.926,135.9,135.9,498599996.0
2005-09-29 18:57:00,135.897,135.9,135.883,135.887,590199995.0
2005-09-29 18:58:00,135.904,135.916,135.89,135.89,562900003.0
2005-09-29 18:59:00,135.893,135.918,135.893,135.917,883500005.0
2005-09-29 19:00:00,135.911,135.911,135.886,135.892,224999998.0
2005-09-29 19:01:00,135.898,135.899,135.88,135.888,322099995.0
2005-09-29 19:02:00,135.887,135.896,135.881,135.887,267999996.0
2005-09-29 19:03:00,135.884,135.9,135.884,135.888,889399999.0
2005-09-29 19:04:00,135.89,135.896,135.879,135.896,404300002.0
2005-09-29 19:05:00,135.903,135.903,135.883,135.887,828400007.0
2005-09-29 19:06:00,135.89,135.907,135.89,135.906,811700000.0
2005-09-29 19:07:00,135.91,135.926,135.907,135.907,833899999.0
2005-09-29 19:08:00,135.913,135.936,135.913,135.918,751700001.0
2005-09-29 19:09:00,135.92,135.937,135.913,135.919,743800001.0
2005-09-29 19:10:00,135.922,135.922,135.906,135.91,170399998.0
2005-09-29 19:11:00,135.911,135.926,135.911,135.915,387600000.0
2005-09-29 19:12:00,135.921,135.933,135.916,135.933,454399994.0
2005-09-29 19:13:00,135.936,135.942,135.934,135.937,115100001.0
2005-09-29 19:14:00,135.929,135.948,135.921,135.94,304100001.0
2005-09-29 19:15:00,135.899,135.94,135.895,135.936,930599992.0
2005-09-29 19:16:00,135.941,135.942,135.926,135.942,541799996.0
2005-09-29 19:17:00,135.931,135.937,135.92,135.92,463700000.0
2005-09-29 19:18:00,135.922,135.922,135.905,135.917,298399996.0
2005-09-29 19:19:00,135.928,135.953,135.928,135.938,457199996.0
2005-09-29 19:20:00,135.94,135.94,135.922,135.923,311299999.0
2005-09-29 19:21:00,135.89,135.919,135.884,135.884,392699999.0
2005-09-29 19:22:00,135.932,135.937,135.928,135.928,105500000.0
2005-09-29 19:23:00,135.938,135.946,135.93,135.94,1249399998.0
2005-09-29 19:24:00,135.941,135.948,135.93,135.94,507699999.0
2005-09-29 19:25:00,135.939,135.942,135.916,135.93,569700000.0
2005-09-29 19:26:00,135.93,135.953,135.927,135.935,1308799996.0
2005-09-29 19:27:00,135.937,135.959,135.937,135.941,686900001.0
2005-09-29 19:28:00,135.94,135.953,135.939,135.94,513099998.0
2005-09-29 19:29:00,135.907,135.93,135.903,135.924,446400003.0
2005-09-29 19:30:00,135.943,135.951,135.94,135.948,621000002.0
2005-09-29 19:31:00,135.943,135.949,135.926,135.927,589699998.0
2005-09-29 19:32:00,135.922,135.942,135.922,135.937,753999998.0
2005-09-29 19:33:00,135.941,135.948,135.937,135.94,587099993.0
2005-09-29 19:34:00,135.939,135.962,135.926,135.926,961699997.0
2005-09-29 19:35:00,135.922,135.934,135.92,135.928,688899995.0
2005-09-29 19:36:00,135.936,135.938,135.923,135.923,374699999.0
2005-09-29 19:37:00,135.92,135.937,135.92,135.923,70099999.0
2005-09-29 19:38:00,135.917,135.918,135.904,135.905,629900004.0
2005-09-29 19:39:00,135.901,135.901,135.875,135.876,712200003.0
2005-09-29 19:40:00,135.877,135.879,135.865,135.879,515900002.0
2005-09-29 19:41:00,135.872,135.881,135.865,135.866,972099989.0
2005-09-29 19:42:00,135.876,135.877,135.863,135.875,476200001.0
2005-09-29 19:43:00,135.882,135.889,135.869,135.873,174399998.0
2005-09-29 19:44:00,135.875,135.892,135.875,135.888,429799998.0
2005-09-29 19:45:00,135.888,135.888,135.879,135.881,163200000.0
2005-09-29 19:46:00,135.88,135.885,135.875,135.88,391399998.0
2005-09-29 19:47:00,135.884,135.898,135.884,135.887,201300000.0
2005-09-29 19:48:00,135.891,135.905,135.884,135.884,965900003.0
2005-09-29 19:49:00,135.884,135.905,135.884,135.905,287499997.0
2005-09-29 19:50:00,135.908,135.909,135.892,135.906,396699998.0
2005-09-29 19:51:00,135.909,135.915,135.887,135.887,273899997.0
2005-09-29 19:52:00,135.893,135.92,135.893,135.905,741099998.0
2005-09-29 19:53:00,135.91,135.917,135.902,135.908,385500004.0
2005-09-29 19:54:00,135.909,135.922,135.906,135.922,423400003.0
2005-09-29 19:55:00,135.925,135.925,135.915,135.919,251599998.0
2005-09-29 19:56:00,135.923,135.937,135.922,135.937,359300000.0
2005-09-29 19:57:00,135.932,135.951,135.922,135.951,625699997.0
2005-09-29 19:58:00,135.974,136.023,135.954,135.961,654999999.0
2005-09-29 19:59:00,135.961,135.977,135.945,135.963,548300000.0
2005-09-29 20:00:00,135.986,135.986,135.956,135.956,145700000.0
2005-09-29 20:01:00,135.955,135.983,135.955,135.969,434500003.0
2005-09-29 20:02:00,135.966,135.971,135.951,135.951,340900000.0
2005-09-29 20:03:00,135.953,135.961,135.931,135.932,203200000.0
2005-09-29 20:04:00,135.944,135.975,135.944,135.975,305199997.0
2005-09-29 20:05:00,135.967,135.975,135.935,135.935,542100002.0
2005-09-29 20:06:00,135.943,135.943,135.924,135.938,604900001.0
2005-09-29 20:07:00,135.936,135.961,135.936,135.951,273800002.0
2005-09-29 20:08:00,135.952,135.964,135.937,135.958,778799999.0
2005-09-29 20:09:00,135.958,135.965,135.948,135.965,373399999.0
2005-09-29 20:10:00,135.958,135.966,135.949,135.965,349399999.0
2005-09-29 20:11:00,135.973,135.98,135.957,135.98,759799995.0
2005-09-29 20:12:00,135.983,136.0,135.982,135.99,935599997.0
2005-09-29 20:13:00,135.991,136.0,135.988,135.988,374100001.0
2005-09-29 20:14:00,135.983,135.999,135.982,135.985,396499993.0
2005-09-29 20:15:00,135.982,135.982,135.956,135.963,733100000.0
2005-09-29 20:16:00,135.959,135.969,135.944,135.96,559700000.0
2005-09-29 20:17:00,135.975,135.987,135.967,135.98,148099999.0
2005-09-29 20:18:00,135.983,136.001,135.983,136.0,157700001.0
2005-09-29 20:19:00,136.001,136.007,135.992,135.996,528400003.0
2005-09-29 20:20:00,135.999,136.014,135.999,136.002,307600002.0
2005-09-29 20:21:00,136.007,136.025,136.005,136.025,442100000.0
2005-09-29 20:22:00,136.022,136.036,136.019,136.028,484500004.0
2005-09-29 20:23:00,136.035,136.058,136.035,136.045,519200004.0
2005-09-29 20:24:00,136.055,136.075,136.055,136.061,235399998.0
2005-09-29 20:25:00,136.062,136.094,136.047,136.065,395299999.0
2005-09-29 20:26:00,136.069,136.075,136.054,136.055,443299996.0
2005-09-29 20:27:00,136.049,136.056,136.036,136.056,805400003.0
2005-09-29 20:28:00,136.04,136.04,136.023,136.029,1115300001.0
2005-09-29 20:29:00,136.026,136.041,136.013,136.041,1130500000.0
2005-09-29 20:30:00,136.035,136.036,136.009,136.028,1925900001.0
2005-09-29 20:31:00,136.028,136.028,136.002,136.014,1501599989.0
2005-09-29 20:32:00,136.019,136.032,136.006,136.02,1029700001.0
2005-09-29 20:33:00,136.017,136.032,136.007,136.032,443800003.0
2005-09-29 20:34:00,136.033,136.051,136.031,136.033,400899998.0
2005-09-29 20:35:00,136.035,136.049,136.035,136.042,333399996.0
2005-09-29 20:36:00,136.035,136.041,136.025,136.038,430099999.0
2005-09-29 20:37:00,136.035,136.035,136.022,136.023,536300001.0
2005-09-29 20:38:00,136.022,136.022,135.99,136.01,728700003.0
2005-09-29 20:39:00,136.009,136.009,135.995,136.008,797199990.0
2005-09-29 20:40:00,136.002,136.007,135.984,135.985,1132200000.0
2005-09-29 20:41:00,135.973,135.995,135.966,135.995,388300003.0
2005-09-29 20:42:00,135.988,135.99,135.975,135.982,333100001.0
2005-09-29 20:43:00,135.98,135.985,135.97,135.978,543099997.0
2005-09-29 20:44:00,135.977,135.996,135.965,135.99,540800005.0
2005-09-29 20:45:00,135.994,135.996,135.977,135.982,602200004.0
2005-09-29 20:46:00,135.993,136.008,135.99,136.007,661799995.0
2005-09-29 20:47:00,136.006,136.021,135.993,135.995,721999998.0
2005-09-29 20:48:00,135.99,135.995,135.975,135.975,599199999.0
2005-09-29 20:49:00,135.981,135.998,135.981,135.995,422500003.0
2005-09-29 20:50:00,135.992,136.005,135.982,135.992,1214700000.0
2005-09-29 20:51:00,135.993,136.005,135.987,136.005,757900004.0
2005-09-29 20:52:00,136.02,136.023,135.998,136.0,311899997.0
2005-09-29 20:53:00,135.996,135.998,135.978,135.994,910000004.0
2005-09-29 20:54:00,135.989,135.998,135.983,135.993,247099998.0
2005-09-29 20:55:00,135.99,135.995,135.982,135.99,885299993.0
2005-09-29 20:56:00,135.988,136.009,135.988,136.005,902900003.0
2005-09-29 20:57:00,136.002,136.013,135.987,135.996,719200005.0
2005-09-29 20:58:00,135.992,136.01,135.991,135.993,1112299991.0
2005-09-29 20:59:00,135.993,136.015,135.981,135.998,1238300002.0
2005-09-29 21:00:00,136.0,136.046,136.0,136.013,1272899994.0
2005-09-29 21:01:00,136.013,136.013,135.991,135.998,843799995.0
2005-09-29 21:02:00,135.997,136.015,135.995,136.001,508999999.0
2005-09-29 21:03:00,135.995,136.012,135.992,136.003,792399990.0
2005-09-29 21:04:00,136.007,136.017,136.004,136.01,477599994.0
2005-09-29 21:05:00,136.011,136.032,136.009,136.032,505800004.0
2005-09-29 21:06:00,136.027,136.027,135.999,135.999,538200005.0
2005-09-29 21:07:00,135.992,136.012,135.992,135.999,420599999.0
2005-09-29 21:08:00,136.002,136.012,135.997,135.997,429600000.0
2005-09-29 21:09:00,136.01,136.024,136.01,136.01,208899996.0
2005-09-29 21:10:00,136.009,136.019,135.997,136.016,326799997.0
2005-09-29 21:11:00,136.016,136.025,136.009,136.02,298299998.0
2005-09-29 21:12:00,136.018,136.019,135.996,135.996,572699995.0
2005-09-29 21:13:00,135.993,136.017,135.993,136.015,532599999.0
2005-09-29 21:14:00,136.014,136.03,136.004,136.013,909400005.0
2005-09-29 21:15:00,136.018,136.018,136.005,136.005,761100006.0
2005-09-29 21:16:00,136.006,136.015,136.001,136.009,568699998.0
2005-09-29 21:17:00,136.012,136.022,136.007,136.017,777200006.0
2005-09-29 21:18:00,136.016,136.016,136.002,136.015,185799998.0
2005-09-29 21:19:00,136.017,136.038,136.017,136.023,453599999.0
2005-09-29 21:20:00,136.03,136.045,136.015,136.015,1298099997.0
2005-09-29 21:21:00,136.01,136.029,136.01,136.01,586399995.0
2005-09-29 21:22:00,136.005,136.02,136.0,136.017,887499999.0
2005-09-29 21:23:00,136.016,136.018,136.003,136.003,682900001.0
2005-09-29 21:24:00,135.998,136.017,135.995,135.999,675400000.0
2005-09-29 21:25:00,136.0,136.005,135.992,136.0,692700002.0
2005-09-29 21:26:00,136.003,136.019,136.003,136.008,507599998.0
2005-09-29 21:27:00,136.012,136.018,136.005,136.018,268800000.0
2005-09-29 21:28:00,136.017,136.036,136.017,136.036,84899998.0
2005-09-29 21:29:00,136.035,136.039,136.021,136.026,164499999.0
2005-09-29 21:30:00,136.02,136.031,136.011,136.011,334899997.0
2005-09-29 21:31:00,136.004,136.009,136.0,136.009,76600002.0
2005-09-29 21:32:00,136.013,136.03,136.012,136.03,692300004.0
2005-09-29 21:33:00,136.03,136.035,136.03,136.03,266000000.0
2005-09-29 21:34:00,136.028,136.031,136.012,136.019,233500000.0
2005-09-29 21:35:00,136.02,136.026,136.014,136.026,191000001.0
2005-09-29 21:36:00,136.03,136.032,136.025,136.025,356600005.0
2005-09-29 21:37:00,136.031,136.042,136.029,136.029,83899998.0
2005-09-29 21:38:00,136.037,136.068,136.037,136.066,76200000.0
2005-09-29 21:39:00,136.073,136.085,136.065,136.065,216699998.0
2005-09-29 21:40:00,136.064,136.09,136.064,136.083,305900001.0
2005-09-29 21:41:00,136.08,136.08,136.054,136.055,89899999.0
2005-09-29 21:42:00,136.055,136.059,136.048,136.048,308199996.0
2005-09-29 21:43:00,136.041,136.053,136.041,136.048,392000000.0
2005-09-29 21:44:00,136.05,136.061,136.04,136.04,692800002.0
2005-09-29 21:45:00,136.043,136.06,136.043,136.05,401400003.0
2005-09-29 21:46:00,136.049,136.054,136.039,136.039,680299989.0
2005-09-29 21:47:00,136.042,136.052,136.04,136.046,303999999.0
2005-09-29 21:48:00,136.04,136.045,136.04,136.045,87900001.0
2005-09-29 21:49:00,136.033,136.05,136.033,136.04,150399999.0
2005-09-29 21:50:00,136.043,136.043,136.035,136.036,45799999.0
2005-09-29 21:51:00,136.032,136.035,136.03,136.035,148800000.0
2005-09-29 21:52:00,136.025,136.035,136.025,136.035,128500000.0
2005-09-29 21:53:00,136.035,136.035,136.035,136.035,64200000.0
2005-09-29 21:54:00,136.038,136.044,136.033,136.04,57299999.0
2005-09-29 21:55:00,136.047,136.049,136.042,136.049,105600001.0
2005-09-29 21:56:00,136.048,136.054,136.045,136.054,70100000.0
2005-09-29 21:57:00,136.054,136.054,136.041,136.041,30400000.0
2005-09-29 21:58:00,136.042,136.061,136.042,136.061,71600000.0
2005-09-29 21:59:00,136.06,136.063,136.058,136.059,186200000.0
2005-09-29 22:00:00,136.059,136.065,136.055,136.057,199800000.0
2005-09-29 22:01:00,136.06,136.067,136.052,136.055,366799999.0
2005-09-29 22:02:00,136.06,136.065,136.053,136.058,445100000.0
2005-09-29 22:03:00,136.058,136.06,136.052,136.052,118700000.0
2005-09-29 22:04:00,136.054,136.055,136.043,136.05,206200003.0
2005-09-29 22:05:00,136.046,136.052,136.045,136.045,147500000.0
2005-09-29 22:06:00,136.041,136.048,136.037,136.048,53600000.0
2005-09-29 22:07:00,136.051,136.051,136.039,136.05,78600001.0
2005-09-29 22:08:00,136.048,136.048,136.018,136.02,241699998.0
2005-09-29 22:09:00,136.015,136.025,136.015,136.017,109100001.0
2005-09-29 22:10:00,136.022,136.028,136.021,136.021,88000000.0
2005-09-29 22:11:00,136.015,136.029,136.007,136.01,121599999.0
2005-09-29 22:12:00,136.008,136.014,135.993,135.993,198999999.0
2005-09-29 22:13:00,135.99,136.001,135.984,136.001,106199998.0
2005-09-29 22:14:00,136.002,136.002,135.988,135.988,115100001.0
2005-09-29 22:15:00,135.993,136.005,135.993,135.994,171600000.0
2005-09-29 22:16:00,135.999,136.009,135.994,136.005,167200002.0
2005-09-29 22:17:00,136.002,136.002,135.991,135.991,80700001.0
2005-09-29 22:18:00,135.998,135.998,135.993,135.997,129500000.0
2005-09-29 22:19:00,136.006,136.018,136.002,136.002,117199998.0
2005-09-29 22:20:00,136.005,136.016,136.001,136.001,132500000.0
2005-09-29 22:21:00,136.008,136.012,136.008,136.012,77199999.0
2005-09-29 22:22:00,136.011,136.011,136.001,136.002,152900003.0
2005-09-29 22:23:00,136.0,136.0,135.995,136.0,242900002.0
2005-09-29 22:24:00,136.0,136.0,135.995,135.998,133200001.0
2005-09-29 22:25:00,136.0,136.023,136.0,136.013,271300001.0
2005-09-29 22:26:00,136.014,136.022,136.011,136.017,121800000.0
2005-09-29 22:27:00,136.013,136.02,136.01,136.015,640599999.0
2005-09-29 22:28:00,136.015,136.017,136.01,136.015,358300002.0
2005-09-29 22:29:00,136.022,136.028,136.022,136.028,46400001.0
2005-09-29 22:30:00,136.038,136.046,136.035,136.046,62400000.0
2005-09-29 22:31:00,136.047,136.047,136.04,136.04,203700003.0
2005-09-29 22:32:00,136.041,136.041,136.017,136.028,253299998.0
2005-09-29 22:33:00,136.033,136.038,136.031,136.032,233499998.0
2005-09-29 22:34:00,136.03,136.03,136.02,136.03,226499999.0
2005-09-29 22:35:00,136.024,136.024,136.019,136.019,153999998.0
2005-09-29 22:36:00,136.025,136.035,136.025,136.025,468900000.0
2005-09-29 22:37:00,136.028,136.051,136.028,136.051,352500000.0
2005-09-29 22:38:00,136.048,136.065,136.047,136.047,246700000.0
2005-09-29 22:39:00,136.042,136.042,136.02,136.02,286999996.0
2005-09-29 22:40:00,136.017,136.033,136.015,136.022,541299999.0
2005-09-29 22:41:00,136.019,136.019,136.009,136.01,139200000.0
2005-09-29 22:42:00,136.023,136.031,136.011,136.011,189500002.0
2005-09-29 22:43:00,136.014,136.018,136.01,136.01,94900000.0
2005-09-29 22:44:00,136.011,136.017,136.004,136.004,291000000.0
2005-09-29 22:45:00,136.002,136.007,135.995,136.002,350399999.0
2005-09-29 22:46:00,136.006,136.017,136.005,136.017,66099999.0
2005-09-29 22:47:00,136.017,136.017,136.008,136.008,133900002.0
2005-09-29 22:48:00,136.002,136.015,135.995,136.005,394900002.0
2005-09-29 22:49:00,136.004,136.01,135.992,136.003,239399999.0
2005-09-29 22:50:00,135.997,136.0,135.968,135.968,136800001.0
2005-09-29 22:51:00,135.977,136.001,135.977,135.978,132500001.0
2005-09-29 22:52:00,135.981,136.005,135.981,136.005,225399999.0
2005-09-29 22:53:00,136.007,136.021,136.006,136.013,169999998.0
2005-09-29 22:54:00,136.011,136.011,135.992,136.003,94599999.0
2005-09-29 22:55:00,135.994,135.998,135.979,135.979,199400002.0
2005-09-29 22:56:00,135.97,135.97,135.934,135.95,127799999.0
2005-09-29 22:57:00,135.951,135.951,135.929,135.936,206000000.0
2005-09-29 22:58:00,135.944,135.954,135.939,135.939,101499998.0
2005-09-29 22:59:00,135.94,135.94,135.915,135.925,151200001.0
2005-09-29 23:00:00,135.872,135.92,135.872,135.903,135100001.0
2005-09-29 23:01:00,135.933,135.938,135.862,135.877,95400000.0
2005-09-29 23:02:00,135.873,135.935,135.873,135.93,127600000.0
2005-09-29 23:03:00,135.928,135.943,135.902,135.924,149399998.0
2005-09-29 23:04:00,135.925,135.946,135.894,135.909,117399998.0
2005-09-29 23:05:00,135.908,135.951,135.908,135.925,33500000.0
2005-09-29 23:06:00,135.898,135.951,135.898,135.935,70400001.0
2005-09-29 23:07:00,135.932,135.95,135.915,135.947,121899999.0
2005-09-29 23:08:00,135.938,135.981,135.938,135.966,109600000.0
2005-09-29 23:09:00,135.955,136.016,135.948,136.016,86400001.0
2005-09-29 23:10:00,136.01,136.078,136.01,136.076,128599998.0
2005-09-29 23:11:00,136.043,136.071,136.028,136.041,133500001.0
2005-09-29 23:12:00,136.022,136.075,136.012,136.073,116700000.0
2005-09-29 23:13:00,136.053,136.084,136.028,136.028,78200000.0
2005-09-29 23:14:00,136.028,136.06,136.015,136.053,69600001.0
2005-09-29 23:15:00,136.043,136.074,136.035,136.058,116999997.0
2005-09-29 23:16:00,136.042,136.055,136.011,136.024,65300000.0
2005-09-29 23:17:00,136.028,136.056,136.015,136.018,107399999.0
2005-09-29 23:18:00,136.035,136.038,135.981,136.018,185300001.0
2005-09-29 23:19:00,136.028,136.031,136.006,136.031,60099999.0
2005-09-29 23:20:00,136.013,136.03,135.991,135.991,146099998.0
2005-09-29 23:21:00,135.978,136.033,135.963,136.033,48800000.0
2005-09-29 23:22:00,135.988,136.027,135.968,136.012,91899999.0
2005-09-29 23:23:00,136.017,136.031,136.007,136.023,198800005.0
2005-09-29 23:24:00,135.962,136.036,135.962,136.036,54700000.0
2005-09-29 23:25:00,136.058,136.058,136.052,136.058,92700000.0
2005-09-29 23:26:00,136.059,136.059,136.046,136.053,77400001.0
2005-09-29 23:27:00,136.036,136.036,135.99,136.01,124600000.0
2005-09-29 23:28:00,136.018,136.049,136.007,136.049,51200000.0
2005-09-29 23:29:00,136.06,136.06,136.02,136.028,88100000.0
2005-09-29 23:30:00,136.057,136.057,136.036,136.037,44200000.0
2005-09-29 23:31:00,136.031,136.045,136.031,136.045,60700001.0
2005-09-29 23:32:00,136.059,136.068,136.057,136.059,92300001.0
2005-09-29 23:33:00,136.055,136.057,136.053,136.057,104199997.0
2005-09-29 23:34:00,136.056,136.061,136.052,136.052,59200000.0
2005-09-29 23:35:00,136.06,136.064,136.054,136.058,54399999.0
2005-09-29 23:36:00,136.042,136.057,136.037,136.051,173099996.0
2005-09-29 23:37:00,136.063,136.071,136.061,136.068,56399999.0
2005-09-29 23:38:00,136.062,136.077,136.062,136.065,150100000.0
2005-09-29 23:39:00,136.073,136.075,136.067,136.075,110800002.0
2005-09-29 23:40:00,136.057,136.057,136.042,136.042,74900002.0
2005-09-29 23:41:00,136.036,136.056,136.036,136.047,79300002.0
2005-09-29 23:42:00,136.047,136.06,136.041,136.058,64900000.0
2005-09-29 23:43:00,136.06,136.06,136.06,136.06,8800000.0
2005-09-29 23:44:00,136.055,136.064,136.046,136.046,63000000.0
2005-09-29 23:45:00,136.048,136.057,136.048,136.05,52500000.0
2005-09-29 23:46:00,136.053,136.055,136.048,136.055,37500001.0
2005-09-29 23:47:00,136.059,136.072,136.059,136.069,58799999.0
2005-09-29 23:48:00,136.065,136.07,136.059,136.063,58399999.0
2005-09-29 23:49:00,136.076,136.107,136.076,136.101,80000001.0
2005-09-29 23:50:00,136.109,136.115,136.101,136.115,51800000.0
2005-09-29 23:51:00,136.11,136.115,136.105,136.105,95799999.0
2005-09-29 23:52:00,136.107,136.125,136.107,136.111,140200001.0
2005-09-29 23:53:00,136.117,136.131,136.116,136.12,90700001.0
2005-09-29 23:54:00,136.13,136.13,136.122,136.13,45900000.0
2005-09-29 23:55:00,136.137,136.151,136.137,136.143,105500000.0
2005-09-29 23:56:00,136.146,136.148,136.126,136.135,86400000.0
2005-09-29 23:57:00,136.135,136.135,136.13,136.135,65500001.0
2005-09-29 23:58:00,136.134,136.136,136.134,136.136,32200000.0
2005-09-29 23:59:00,136.105,136.143,136.099,136.139,16700000.0
2005-09-30 00:00:00,136.111,136.111,136.086,136.102,129300000.0
2005-09-30 00:01:00,136.092,136.097,136.073,136.084,130200003.0
2005-09-30 00:02:00,136.131,136.131,136.11,136.119,97100000.0
2005-09-30 00:03:00,136.122,136.122,136.105,136.105,99199997.0
2005-09-30 00:04:00,136.106,136.106,136.079,136.09,52700001.0
2005-09-30 00:05:00,136.095,136.104,136.088,136.091,62599999.0
2005-09-30 00:06:00,136.102,136.123,136.102,136.123,38400000.0
2005-09-30 00:07:00,136.126,136.126,136.113,136.113,29100000.0
2005-09-30 00:08:00,136.112,136.132,136.112,136.117,83800002.0
2005-09-30 00:09:00,136.135,136.147,136.135,136.147,51700000.0
2005-09-30 00:10:00,136.148,136.148,136.141,136.141,74200001.0
2005-09-30 00:11:00,136.122,136.122,136.115,136.115,4800000.0
2005-09-30 00:12:00,136.105,136.109,136.059,136.106,80199999.0
2005-09-30 00:13:00,136.109,136.117,136.109,136.109,158600001.0
2005-09-30 00:14:00,136.112,136.118,136.11,136.118,25800000.0
2005-09-30 00:15:00,136.121,136.121,136.096,136.096,89400001.0
2005-09-30 00:16:00,136.102,136.127,136.102,136.113,70500000.0
2005-09-30 00:17:00,136.095,136.095,136.089,136.095,76599999.0
2005-09-30 00:18:00,136.093,136.099,136.086,136.086,92199999.0
2005-09-30 00:19:00,136.086,136.089,136.08,136.083,73200000.0
2005-09-30 00:20:00,136.082,136.091,136.075,136.082,73600000.0
2005-09-30 00:21:00,136.073,136.078,136.063,136.063,161500000.0
2005-09-30 00:22:00,136.058,136.08,136.058,136.077,108200002.0
2005-09-30 00:23:00,136.085,136.087,136.066,136.066,67199999.0
2005-09-30 00:24:00,136.053,136.057,136.026,136.026,134499999.0
2005-09-30 00:25:00,136.037,136.04,136.026,136.03,83900003.0
2005-09-30 00:26:00,136.02,136.025,136.02,136.023,50000001.0
2005-09-30 00:27:00,136.02,136.02,136.02,136.02,17600000.0
2005-09-30 00:28:00,136.015,136.025,136.005,136.005,45700000.0
2005-09-30 00:29:00,136.029,136.045,136.029,136.045,75999998.0
2005-09-30 00:30:00,136.045,136.045,136.024,136.031,97600000.0
2005-09-30 00:31:00,136.03,136.04,136.021,136.032,65599999.0
2005-09-30 00:32:00,136.037,136.045,136.036,136.045,18600000.0
2005-09-30 00:33:00,136.053,136.055,136.034,136.047,122099998.0
2005-09-30 00:34:00,136.023,136.039,136.01,136.02,75199999.0
2005-09-30 00:35:00,136.047,136.053,136.038,136.053,55200000.0
2005-09-30 00:36:00,136.047,136.053,136.035,136.05,115699999.0
2005-09-30 00:37:00,136.054,136.058,136.046,136.049,139399998.0
2005-09-30 00:38:00,136.045,136.055,136.042,136.042,77500000.0
2005-09-30 00:39:00,136.046,136.05,136.044,136.049,57200000.0
2005-09-30 00:40:00,136.041,136.048,136.033,136.048,112299999.0
2005-09-30 00:41:00,136.05,136.055,136.05,136.05,22700000.0
2005-09-30 00:42:00,136.045,136.055,136.045,136.05,96600000.0
2005-09-30 00:43:00,136.045,136.048,136.035,136.038,126999999.0
2005-09-30 00:44:00,136.04,136.04,136.03,136.038,109300003.0
2005-09-30 00:45:00,136.041,136.051,136.041,136.048,118000001.0
2005-09-30 00:46:00,136.038,136.038,136.013,136.019,24000000.0
2005-09-30 00:47:00,136.037,136.037,136.001,136.006,105099998.0
2005-09-30 00:48:00,136.008,136.008,135.961,135.963,82300000.0
2005-09-30 00:49:00,135.957,135.964,135.95,135.955,136900001.0
2005-09-30 00:50:00,135.962,135.973,135.962,135.973,73500001.0
2005-09-30 00:51:00,135.982,135.995,135.977,135.99,95899999.0
2005-09-30 00:52:00,135.986,136.0,135.976,135.99,72999998.0
2005-09-30 00:53:00,135.986,136.005,135.984,136.0,86300001.0
2005-09-30 00:54:00,136.019,136.095,136.019,136.089,110300002.0
2005-09-30 00:55:00,136.086,136.102,136.073,136.102,172099999.0
2005-09-30 00:56:00,136.105,136.105,136.092,136.093,99300000.0
2005-09-30 00:57:00,136.087,136.097,136.056,136.056,90499998.0
2005-09-30 00:58:00,136.059,136.079,136.059,136.062,123100000.0
2005-09-30 00:59:00,136.068,136.088,136.068,136.077,52800000.0
2005-09-30 01:00:00,136.074,136.088,136.054,136.054,153499999.0
2005-09-30 01:01:00,136.043,136.043,136.024,136.037,57300001.0
2005-09-30 01:02:00,136.042,136.063,136.035,136.059,46300000.0
2005-09-30 01:03:00,136.062,136.076,136.06,136.07,116799999.0
2005-09-30 01:04:00,136.075,136.09,136.062,136.07,76800000.0
2005-09-30 01:05:00,136.073,136.09,136.073,136.085,55999999.0
2005-09-30 01:06:00,136.085,136.095,136.081,136.094,46900000.0
2005-09-30 01:07:00,136.099,136.099,136.088,136.091,88299998.0
2005-09-30 01:08:00,136.093,136.097,136.093,136.097,46299999.0
2005-09-30 01:09:00,136.098,136.098,136.095,136.098,35200000.0
2005-09-30 01:10:00,136.089,136.101,136.077,136.1,78400000.0
2005-09-30 01:11:00,136.107,136.114,136.087,136.095,111900002.0
2005-09-30 01:12:00,136.1,136.111,136.098,136.11,139600000.0
2005-09-30 01:13:00,136.122,136.158,136.122,136.15,44800000.0
2005-09-30 01:14:00,136.167,136.177,136.151,136.162,93699999.0
2005-09-30 01:15:00,136.168,136.168,136.148,136.156,62700000.0
2005-09-30 01:16:00,136.169,136.187,136.164,136.177,235299998.0
2005-09-30 01:17:00,136.17,136.175,136.161,136.163,181799999.0
2005-09-30 01:18:00,136.17,136.17,136.163,136.168,55200000.0
2005-09-30 01:19:00,136.161,136.161,136.136,136.143,139700004.0
2005-09-30 01:20:00,136.154,136.159,136.133,136.138,123299999.0
2005-09-30 01:21:00,136.131,136.137,136.125,136.125,82200000.0
2005-09-30 01:22:00,136.128,136.145,136.124,136.145,56700000.0
2005-09-30 01:23:00,136.155,136.169,136.155,136.16,87200001.0
2005-09-30 01:24:00,136.167,136.179,136.163,136.163,47200001.0
2005-09-30 01:25:00,136.174,136.174,136.174,136.174,30099999.0
2005-09-30 01:26:00,136.167,136.167,136.131,136.15,116200000.0
2005-09-30 01:27:00,136.16,136.165,136.16,136.162,40000000.0
2005-09-30 01:28:00,136.151,136.164,136.143,136.143,116200001.0
2005-09-30 01:29:00,136.147,136.147,136.129,136.129,68100000.0
2005-09-30 01:30:00,136.123,136.15,136.123,136.15,82399998.0
2005-09-30 01:31:00,136.145,136.145,136.128,136.13,154100002.0
2005-09-30 01:32:00,136.11,136.133,136.1,136.128,106499999.0
2005-09-30 01:33:00,136.118,136.137,136.116,136.13,143599998.0
2005-09-30 01:34:00,136.144,136.174,136.144,136.16,75900000.0
2005-09-30 01:35:00,136.163,136.163,136.148,136.15,113000000.0
2005-09-30 01:36:00,136.145,136.156,136.144,136.144,54100000.0
2005-09-30 01:37:00,136.139,136.14,136.134,136.135,87899999.0
2005-09-30 01:38:00,136.142,136.158,136.142,136.158,148799997.0
2005-09-30 01:39:00,136.163,136.163,136.147,136.151,91500000.0
2005-09-30 01:40:00,136.157,136.171,136.157,136.17,68599999.0
2005-09-30 01:41:00,136.158,136.17,136.146,136.153,126400000.0
2005-09-30 01:42:00,136.161,136.187,136.161,136.187,129700000.0
2005-09-30 01:43:00,136.188,136.189,136.164,136.173,73700000.0
2005-09-30 01:44:00,136.175,136.186,136.166,136.168,112700000.0
2005-09-30 01:45:00,136.183,136.191,136.183,136.188,73999999.0
2005-09-30 01:46:00,136.165,136.165,136.134,136.141,63500000.0
2005-09-30 01:47:00,136.147,136.167,136.147,136.158,85299998.0
2005-09-30 01:48:00,136.152,136.166,136.143,136.157,51200000.0
2005-09-30 01:49:00,136.159,136.164,136.13,136.139,57100000.0
2005-09-30 01:50:00,136.123,136.154,136.123,136.145,67399998.0
2005-09-30 01:51:00,136.133,136.15,136.127,136.146,69199999.0
2005-09-30 01:52:00,136.141,136.144,136.13,136.13,88800000.0
2005-09-30 01:53:00,136.13,136.133,136.119,136.13,100000000.0
2005-09-30 01:54:00,136.127,136.127,136.1,136.1,79600001.0
2005-09-30 01:55:00,136.108,136.108,136.086,136.103,129299999.0
2005-09-30 01:56:00,136.097,136.133,136.081,136.133,186900002.0
2005-09-30 01:57:00,136.138,136.146,136.132,136.142,97899998.0
2005-09-30 01:58:00,136.153,136.168,136.145,136.166,70199999.0
2005-09-30 01:59:00,136.172,136.178,136.165,136.178,107099999.0
2005-09-30 02:00:00,136.193,136.195,136.183,136.188,162300000.0
2005-09-30 02:01:00,136.19,136.191,136.176,136.19,110700001.0
2005-09-30 02:02:00,136.193,136.193,136.174,136.174,99499999.0
2005-09-30 02:03:00,136.18,136.184,136.175,136.178,78099998.0
2005-09-30 02:04:00,136.168,136.184,136.16,136.184,147499998.0
2005-09-30 02:05:00,136.183,136.186,136.158,136.158,50100000.0
2005-09-30 02:06:00,136.156,136.187,136.153,136.187,84100001.0
2005-09-30 02:07:00,136.188,136.188,136.163,136.166,38900000.0
2005-09-30 02:08:00,136.174,136.183,136.17,136.17,60100001.0
2005-09-30 02:09:00,136.173,136.18,136.165,136.17,164800001.0
2005-09-30 02:10:00,136.168,136.171,136.151,136.153,84400001.0
2005-09-30 02:11:00,136.165,136.173,136.157,136.173,59700000.0
2005-09-30 02:12:00,136.158,136.158,136.122,136.128,100500000.0
2005-09-30 02:13:00,136.134,136.146,136.126,136.143,115000000.0
2005-09-30 02:14:00,136.142,136.142,136.135,136.135,72100000.0
2005-09-30 02:15:00,136.141,136.154,136.13,136.13,121000000.0
2005-09-30 02:16:00,136.116,136.123,136.115,136.122,169500001.0
2005-09-30 02:17:00,136.125,136.125,136.118,136.12,39999999.0
2005-09-30 02:18:00,136.124,136.147,136.124,136.137,91100000.0
2005-09-30 02:19:00,136.135,136.145,136.115,136.115,74300000.0
2005-09-30 02:20:00,136.12,136.125,136.113,136.113,79599999.0
2005-09-30 02:21:00,136.125,136.142,136.125,136.129,101900003.0
2005-09-30 02:22:00,136.144,136.167,136.144,136.152,68600000.0
2005-09-30 02:23:00,136.155,136.159,136.107,136.107,119800000.0
2005-09-30 02:24:00,136.096,136.122,136.085,136.118,45300000.0
2005-09-30 02:25:00,136.107,136.118,136.089,136.09,63200000.0
2005-09-30 02:26:00,136.076,136.076,136.048,136.063,63200000.0
2005-09-30 02:27:00,136.056,136.071,136.055,136.063,96699998.0
2005-09-30 02:28:00,136.063,136.074,136.052,136.06,73900000.0
2005-09-30 02:29:00,136.059,136.082,136.059,136.077,191600002.0
2005-09-30 02:30:00,136.076,136.085,136.07,136.085,56700001.0
2005-09-30 02:31:00,136.09,136.095,136.074,136.095,107099999.0
2005-09-30 02:32:00,136.097,136.101,136.085,136.085,95400001.0
2005-09-30 02:33:00,136.082,136.091,136.073,136.079,96700000.0
2005-09-30 02:34:00,136.076,136.084,136.068,136.084,61800000.0
2005-09-30 02:35:00,136.084,136.084,136.069,136.076,85000002.0
2005-09-30 02:36:00,136.076,136.086,136.063,136.079,97500000.0
2005-09-30 02:37:00,136.079,136.092,136.079,136.091,112500000.0
2005-09-30 02:38:00,136.102,136.11,136.094,136.11,112199999.0
2005-09-30 02:39:00,136.106,136.108,136.094,136.094,102699998.0
2005-09-30 02:40:00,136.102,136.104,136.09,136.099,99399999.0
2005-09-30 02:41:00,136.108,136.111,136.091,136.099,92199999.0
2005-09-30 02:42:00,136.098,136.114,136.098,136.102,63200000.0
2005-09-30 02:43:00,136.092,136.105,136.092,136.105,80400000.0
2005-09-30 02:44:00,136.111,136.116,136.089,136.116,76300000.0
2005-09-30 02:45:00,136.12,136.127,136.114,136.114,156500001.0
2005-09-30 02:46:00,136.125,136.128,136.113,136.118,113500002.0
2005-09-30 02:47:00,136.118,136.118,136.09,136.112,127899998.0
2005-09-30 02:48:00,136.123,136.13,136.123,136.13,46700001.0
2005-09-30 02:49:00,136.128,136.128,136.112,136.112,104699998.0
2005-09-30 02:50:00,136.117,136.125,136.106,136.115,90099998.0
2005-09-30 02:51:00,136.103,136.111,136.085,136.085,46500000.0
2005-09-30 02:52:00,136.074,136.086,136.072,136.086,96999999.0
2005-09-30 02:53:00,136.082,136.084,136.074,136.075,33400000.0
2005-09-30 02:54:00,136.063,136.073,136.052,136.067,81399999.0
2005-09-30 02:55:00,136.064,136.064,136.047,136.061,71100000.0
2005-09-30 02:56:00,136.057,136.057,136.03,136.05,67799999.0
2005-09-30 02:57:00,136.055,136.055,136.016,136.027,87200000.0
2005-09-30 02:58:00,136.04,136.043,136.022,136.037,155900002.0
2005-09-30 02:59:00,136.031,136.038,136.017,136.018,100500000.0
2005-09-30 03:00:00,136.033,136.033,136.027,136.027,43699999.0
2005-09-30 03:01:00,136.038,136.04,136.016,136.04,70000000.0
2005-09-30 03:02:00,136.048,136.048,136.03,136.037,124700001.0
2005-09-30 03:03:00,136.03,136.04,136.013,136.04,66999999.0
2005-09-30 03:04:00,136.035,136.043,136.001,136.003,131299999.0
2005-09-30 03:05:00,135.998,135.998,135.967,135.979,167999997.0
2005-09-30 03:06:00,135.984,135.984,135.958,135.958,61900000.0
2005-09-30 03:07:00,135.958,135.972,135.958,135.97,108900002.0
2005-09-30 03:08:00,135.983,136.002,135.983,136.002,79199999.0
2005-09-30 03:09:00,136.04,136.04,136.04,136.04,39200001.0
2005-09-30 03:10:00,136.067,136.067,136.028,136.028,84700002.0
2005-09-30 03:11:00,136.027,136.036,136.01,136.023,151899997.0
2005-09-30 03:12:00,136.035,136.035,135.995,135.995,60100000.0
2005-09-30 03:13:00,136.012,136.012,135.996,136.004,146499998.0
2005-09-30 03:14:00,136.01,136.023,135.99,136.023,104199998.0
2005-09-30 03:15:00,136.01,136.014,135.995,136.011,88399999.0
2005-09-30 03:16:00,136.018,136.042,136.016,136.04,115800002.0
2005-09-30 03:17:00,136.052,136.061,136.041,136.048,206399996.0
2005-09-30 03:18:00,136.046,136.066,136.046,136.047,84400001.0
2005-09-30 03:19:00,136.046,136.046,136.022,136.037,91799998.0
2005-09-30 03:20:00,136.037,136.052,136.029,136.043,105500001.0
2005-09-30 03:21:00,136.058,136.066,136.056,136.059,126999998.0
2005-09-30 03:22:00,136.053,136.055,136.038,136.048,96000001.0
2005-09-30 03:23:00,136.047,136.055,136.038,136.038,83300000.0
2005-09-30 03:24:00,136.05,136.078,136.05,136.064,85800000.0
2005-09-30 03:25:00,136.058,136.058,136.041,136.049,198700003.0
2005-09-30 03:26:00,136.053,136.058,136.042,136.05,135099999.0
2005-09-30 03:27:00,136.05,136.05,136.036,136.05,50299998.0
2005-09-30 03:28:00,136.044,136.049,136.026,136.049,76900001.0
2005-09-30 03:29:00,136.045,136.05,136.04,136.043,69400000.0
2005-09-30 03:30:00,136.05,136.088,136.05,136.075,48600000.0
2005-09-30 03:31:00,136.065,136.082,136.064,136.078,154899997.0
2005-09-30 03:32:00,136.075,136.092,136.066,136.084,118700000.0
2005-09-30 03:33:00,136.086,136.086,136.064,136.085,61500000.0
2005-09-30 03:34:00,136.085,136.12,136.085,136.108,73200001.0
2005-09-30 03:35:00,136.099,136.109,136.083,136.086,103900001.0
2005-09-30 03:36:00,136.077,136.084,136.068,136.079,125499998.0
2005-09-30 03:37:00,136.082,136.111,136.076,136.101,62700000.0
2005-09-30 03:38:00,136.098,136.12,136.095,136.12,59900000.0
2005-09-30 03:39:00,136.123,136.123,136.095,136.118,95099998.0
2005-09-30 03:40:00,136.127,136.127,136.107,136.123,110799999.0
2005-09-30 03:41:00,136.11,136.11,136.092,136.107,139300000.0
2005-09-30 03:42:00,136.103,136.11,136.094,136.104,56800000.0
2005-09-30 03:43:00,136.094,136.103,136.08,136.093,93100000.0
2005-09-30 03:44:00,136.102,136.103,136.09,136.09,106500002.0
2005-09-30 03:45:00,136.094,136.108,136.094,136.106,47100000.0
2005-09-30 03:46:00,136.11,136.12,136.11,136.12,25600000.0
2005-09-30 03:47:00,136.116,136.119,136.108,136.115,106900001.0
2005-09-30 03:48:00,136.125,136.157,136.123,136.157,106200002.0
2005-09-30 03:49:00,136.151,136.157,136.139,136.142,206000001.0
2005-09-30 03:50:00,136.135,136.135,136.122,136.122,10700000.0
2005-09-30 03:51:00,136.121,136.123,136.113,136.113,97300001.0
2005-09-30 03:52:00,136.105,136.115,136.1,136.11,253399994.0
2005-09-30 03:53:00,136.104,136.112,136.094,136.095,65099999.0
2005-09-30 03:54:00,136.091,136.095,136.085,136.09,96799999.0
2005-09-30 03:55:00,136.081,136.085,136.07,136.085,141400000.0
2005-09-30 03:56:00,136.08,136.084,136.074,136.077,103100002.0
2005-09-30 03:57:00,136.081,136.081,136.058,136.059,100900003.0
2005-09-30 03:58:00,136.054,136.055,136.046,136.055,47900000.0
2005-09-30 03:59:00,136.058,136.075,136.053,136.053,90300000.0
2005-09-30 04:00:00,136.045,136.048,136.045,136.048,33700000.0
2005-09-30 04:01:00,136.046,136.053,136.04,136.041,105900002.0
2005-09-30 04:02:00,136.053,136.053,136.046,136.051,149099999.0
2005-09-30 04:03:00,136.056,136.058,136.037,136.05,93100001.0
2005-09-30 04:04:00,136.057,136.064,136.047,136.057,88899999.0
2005-09-30 04:05:00,136.051,136.072,136.051,136.072,125700002.0
2005-09-30 04:06:00,136.073,136.073,136.064,136.064,75099999.0
2005-09-30 04:07:00,136.065,136.065,136.055,136.06,52399999.0
2005-09-30 04:08:00,136.072,136.076,136.058,136.058,78999999.0
2005-09-30 04:09:00,136.034,136.051,136.03,136.048,87399999.0
2005-09-30 04:10:00,136.048,136.055,136.04,136.055,93000002.0
2005-09-30 04:11:00,136.058,136.065,136.043,136.049,83600000.0
2005-09-30 04:12:00,136.047,136.06,136.047,136.047,65599999.0
2005-09-30 04:13:00,136.052,136.058,136.052,136.052,44499999.0
2005-09-30 04:14:00,136.052,136.055,136.05,136.055,27500000.0
2005-09-30 04:15:00,136.05,136.05,136.045,136.045,102300000.0
2005-09-30 04:16:00,136.04,136.059,136.039,136.049,103400000.0
2005-09-30 04:17:00,136.061,136.061,136.039,136.041,104200000.0
2005-09-30 04:18:00,136.05,136.057,136.046,136.057,143100003.0
2005-09-30 04:19:00,136.072,136.094,136.072,136.089,37200000.0
2005-09-30 04:20:00,136.09,136.09,136.07,136.08,100999998.0
2005-09-30 04:21:00,136.095,136.098,136.072,136.08,86700001.0
2005-09-30 04:22:00,136.078,136.097,136.078,136.097,62800000.0
2005-09-30 04:23:00,136.087,136.093,136.087,136.093,20800000.0
2005-09-30 04:24:00,136.082,136.086,136.079,136.082,44300000.0
2005-09-30 04:25:00,136.08,136.092,136.08,136.082,68500000.0
2005-09-30 04:26:00,136.082,136.09,136.077,136.087,54800000.0
2005-09-30 04:27:00,136.087,136.089,136.07,136.087,96600002.0
2005-09-30 04:28:00,136.093,136.102,136.09,136.093,63299999.0
2005-09-30 04:29:00,136.087,136.1,136.085,136.095,62300000.0
2005-09-30 04:30:00,136.101,136.101,136.08,136.08,44300000.0
2005-09-30 04:31:00,136.076,136.091,136.076,136.088,63200002.0
2005-09-30 04:32:00,136.092,136.093,136.077,136.093,88400000.0
2005-09-30 04:33:00,136.092,136.092,136.077,136.083,35100000.0
2005-09-30 04:34:00,136.092,136.092,136.079,136.087,38200000.0
2005-09-30 04:35:00,136.092,136.1,136.076,136.076,55500000.0
2005-09-30 04:36:00,136.082,136.097,136.082,136.087,50400000.0
2005-09-30 04:37:00,136.096,136.108,136.096,136.102,36800000.0
2005-09-30 04:38:00,136.107,136.107,136.092,136.093,115900000.0
2005-09-30 04:39:00,136.095,136.11,136.095,136.098,55399999.0
2005-09-30 04:40:00,136.107,136.107,136.097,136.104,83499999.0
2005-09-30 04:41:00,136.11,136.118,136.11,136.117,84400000.0
2005-09-30 04:42:00,136.108,136.108,136.102,136.103,51500000.0
2005-09-30 04:43:00,136.113,136.128,136.106,136.117,111899998.0
2005-09-30 04:44:00,136.122,136.125,136.109,136.118,50900000.0
2005-09-30 04:45:00,136.122,136.124,136.112,136.114,65600001.0
2005-09-30 04:46:00,136.121,136.123,136.121,136.123,25599999.0
2005-09-30 04:47:00,136.134,136.134,136.118,136.127,91900001.0
2005-09-30 04:48:00,136.12,136.131,136.12,136.127,81600000.0
2005-09-30 04:49:00,136.121,136.129,136.118,136.129,114599999.0
2005-09-30 04:50:00,136.125,136.133,136.122,136.128,136699997.0
2005-09-30 04:51:00,136.123,136.124,136.123,136.124,4800000.0
2005-09-30 04:52:00,136.128,136.128,136.115,136.123,123999997.0
2005-09-30 04:53:00,136.128,136.132,136.12,136.128,138000000.0
2005-09-30 04:54:00,136.123,136.133,136.123,136.133,96300002.0
2005-09-30 04:55:00,136.132,136.133,136.123,136.133,97300000.0
2005-09-30 04:56:00,136.14,136.145,136.132,136.135,60300000.0
2005-09-30 04:57:00,136.13,136.131,136.113,136.113,98999999.0
2005-09-30 04:58:00,136.112,136.123,136.109,136.117,79100000.0
2005-09-30 04:59:00,136.107,136.115,136.107,136.11,74399999.0
2005-09-30 05:00:00,136.11,136.119,136.101,136.101,87799998.0
2005-09-30 05:01:00,136.094,136.111,136.094,136.108,120300000.0
2005-09-30 05:02:00,136.11,136.11,136.099,136.107,99899998.0
2005-09-30 05:03:00,136.115,136.115,136.105,136.107,108300002.0
2005-09-30 05:04:00,136.105,136.113,136.105,136.11,130499997.0
2005-09-30 05:05:00,136.111,136.129,136.111,136.129,14400000.0
2005-09-30 05:06:00,136.119,136.119,136.103,136.109,72800000.0
2005-09-30 05:07:00,136.105,136.11,136.105,136.105,26400000.0
2005-09-30 05:08:00,136.109,136.124,136.109,136.114,95099997.0
2005-09-30 05:09:00,136.118,136.12,136.112,136.119,69500000.0
2005-09-30 05:10:00,136.11,136.11,136.105,136.108,115799999.0
2005-09-30 05:11:00,136.112,136.112,136.09,136.111,102599998.0
2005-09-30 05:12:00,136.107,136.107,136.103,136.103,25599999.0
2005-09-30 05:13:00,136.108,136.108,136.102,136.103,39099999.0
2005-09-30 05:14:00,136.115,136.115,136.105,136.11,120700002.0
2005-09-30 05:15:00,136.112,136.112,136.098,136.107,57499999.0
2005-09-30 05:16:00,136.11,136.113,136.099,136.108,60300001.0
2005-09-30 05:17:00,136.094,136.1,136.087,136.087,110200001.0
2005-09-30 05:18:00,136.097,136.098,136.095,136.098,35200000.0
2005-09-30 05:19:00,136.099,136.108,136.085,136.09,62699999.0
2005-09-30 05:20:00,136.083,136.096,136.08,136.084,87600000.0
2005-09-30 05:21:00,136.075,136.1,136.075,136.097,109399999.0
2005-09-30 05:22:00,136.089,136.094,136.083,136.084,121100000.0
2005-09-30 05:23:00,136.078,136.098,136.078,136.098,45599999.0
2005-09-30 05:24:00,136.095,136.095,136.09,136.092,44500000.0
2005-09-30 05:25:00,136.088,136.096,136.084,136.089,121100000.0
2005-09-30 05:26:00,136.063,136.076,136.037,136.037,81100002.0
2005-09-30 05:27:00,136.047,136.078,136.03,136.057,45300000.0
2005-09-30 05:28:00,136.09,136.095,136.09,136.095,8500000.0
2005-09-30 05:29:00,136.097,136.103,136.084,136.103,103600000.0
2005-09-30 05:30:00,136.106,136.11,136.087,136.094,60600000.0
2005-09-30 05:31:00,136.09,136.09,136.09,136.09,11500000.0
2005-09-30 05:32:00,136.087,136.095,136.081,136.081,98200001.0
2005-09-30 05:33:00,136.095,136.095,136.085,136.095,25000000.0
2005-09-30 05:34:00,136.085,136.107,136.082,136.106,173200003.0
2005-09-30 05:35:00,136.121,136.134,136.121,136.134,18800000.0
2005-09-30 05:36:00,136.138,136.171,136.138,136.153,29900000.0
2005-09-30 05:37:00,136.142,136.165,136.142,136.165,36000000.0
2005-09-30 05:38:00,136.159,136.159,136.151,136.151,44400001.0
2005-09-30 05:39:00,136.137,136.137,136.12,136.129,98900003.0
2005-09-30 05:40:00,136.128,136.131,136.11,136.125,61500000.0
2005-09-30 05:41:00,136.109,136.118,136.105,136.118,132400001.0
2005-09-30 05:42:00,136.13,136.144,136.13,136.134,63900001.0
2005-09-30 05:43:00,136.147,136.149,136.136,136.147,83500002.0
2005-09-30 05:44:00,136.138,136.145,136.127,136.13,96499997.0
2005-09-30 05:45:00,136.128,136.135,136.12,136.135,60100001.0
2005-09-30 05:46:00,136.128,136.13,136.121,136.122,90400002.0
2005-09-30 05:47:00,136.122,136.129,136.117,136.127,123100000.0
2005-09-30 05:48:00,136.131,136.131,136.124,136.124,5600000.0
2005-09-30 05:49:00,136.125,136.13,136.113,136.125,108700000.0
2005-09-30 05:50:00,136.134,136.142,136.134,136.141,40100000.0
2005-09-30 05:51:00,136.134,136.151,136.134,136.15,154100002.0
2005-09-30 05:52:00,136.143,136.154,136.139,136.147,102300002.0
2005-09-30 05:53:00,136.15,136.155,136.145,136.147,161100003.0
2005-09-30 05:54:00,136.148,136.148,136.135,136.135,45100000.0
2005-09-30 05:55:00,136.132,136.141,136.13,136.138,35200000.0
2005-09-30 05:56:00,136.138,136.138,136.131,136.132,30400000.0
2005-09-30 05:57:00,136.13,136.13,136.13,136.13,3000000.0
2005-09-30 05:58:00,136.132,136.143,136.126,136.14,139500001.0
2005-09-30 05:59:00,136.138,136.143,136.129,136.14,85400000.0
2005-09-30 06:00:00,136.132,136.132,136.102,136.117,150700000.0
2005-09-30 06:01:00,136.112,136.113,136.112,136.113,24000000.0
2005-09-30 06:02:00,136.122,136.127,136.122,136.127,32600000.0
2005-09-30 06:03:00,136.132,136.136,136.126,136.126,124500003.0
2005-09-30 06:04:00,136.126,136.126,136.112,136.118,62500001.0
2005-09-30 06:05:00,136.122,136.122,136.108,136.122,117200004.0
2005-09-30 06:06:00,136.12,136.123,136.112,136.113,107899998.0
2005-09-30 06:07:00,136.101,136.109,136.094,136.104,139899999.0
2005-09-30 06:08:00,136.115,136.115,136.096,136.107,53099999.0
2005-09-30 06:09:00,136.101,136.105,136.091,136.105,104300002.0
2005-09-30 06:10:00,136.112,136.117,136.107,136.107,75799998.0
2005-09-30 06:11:00,136.108,136.118,136.108,136.113,145600001.0
2005-09-30 06:12:00,136.104,136.115,136.098,136.115,64300000.0
2005-09-30 06:13:00,136.107,136.118,136.107,136.107,29200000.0
2005-09-30 06:14:00,136.115,136.115,136.11,136.11,54399999.0
2005-09-30 06:15:00,136.121,136.125,136.118,136.118,69600000.0
2005-09-30 06:16:00,136.116,136.116,136.102,136.11,88600002.0
2005-09-30 06:17:00,136.111,136.124,136.108,136.124,76000000.0
2005-09-30 06:18:00,136.117,136.122,136.112,136.118,110900003.0
2005-09-30 06:19:00,136.127,136.127,136.11,136.117,56400000.0
2005-09-30 06:20:00,136.113,136.125,136.111,136.12,85599999.0
2005-09-30 06:21:00,136.116,136.116,136.114,136.114,19799999.0
2005-09-30 06:22:00,136.107,136.117,136.107,136.11,66300000.0
2005-09-30 06:23:00,136.117,136.121,136.106,136.118,78900000.0
2005-09-30 06:24:00,136.124,136.126,136.124,136.126,50300000.0
2005-09-30 06:25:00,136.133,136.133,136.117,136.12,79100000.0
2005-09-30 06:26:00,136.123,136.129,136.113,136.118,84000000.0
2005-09-30 06:27:00,136.128,136.133,136.127,136.13,55600000.0
2005-09-30 06:28:00,136.129,136.13,136.103,136.103,102899999.0
2005-09-30 06:29:00,136.106,136.118,136.106,136.112,124099998.0
2005-09-30 06:30:00,136.113,136.116,136.104,136.104,62900001.0
2005-09-30 06:31:00,136.112,136.118,136.112,136.118,45200001.0
2005-09-30 06:32:00,136.12,136.126,136.112,136.112,119200002.0
2005-09-30 06:33:00,136.112,136.118,136.112,136.112,53199999.0
2005-09-30 06:34:00,136.114,136.128,136.111,136.111,38700000.0
2005-09-30 06:35:00,136.124,136.141,136.124,136.131,154999999.0
2005-09-30 06:36:00,136.119,136.132,136.119,136.132,109600000.0
2005-09-30 06:37:00,136.133,136.133,136.12,136.12,20000000.0
2005-09-30 06:38:00,136.125,136.13,136.125,136.13,37300001.0
2005-09-30 06:39:00,136.151,136.156,136.132,136.132,97300001.0
2005-09-30 06:40:00,136.129,136.147,136.125,136.125,124000001.0
2005-09-30 06:41:00,136.128,136.135,136.121,136.123,107299999.0
2005-09-30 06:42:00,136.123,136.128,136.12,136.12,77300000.0
2005-09-30 06:43:00,136.121,136.127,136.119,136.124,88500001.0
2005-09-30 06:44:00,136.133,136.133,136.126,136.132,66400000.0
2005-09-30 06:45:00,136.142,136.142,136.107,136.134,127399998.0
2005-09-30 06:46:00,136.124,136.137,136.115,136.123,66000000.0
2005-09-30 06:47:00,136.113,136.14,136.113,136.139,52300000.0
2005-09-30 06:48:00,136.148,136.154,136.148,136.15,55200000.0
2005-09-30 06:49:00,136.144,136.162,136.143,136.161,57200000.0
2005-09-30 06:50:00,136.15,136.168,136.145,136.168,180799998.0
2005-09-30 06:51:00,136.167,136.2,136.166,136.191,134700002.0
2005-09-30 06:52:00,136.19,136.197,136.177,136.177,92799999.0
2005-09-30 06:53:00,136.197,136.211,136.188,136.198,142900002.0
2005-09-30 06:54:00,136.21,136.22,136.201,136.201,56900000.0
2005-09-30 06:55:00,136.193,136.223,136.193,136.211,148200000.0
2005-09-30 06:56:00,136.22,136.231,136.204,136.214,72900000.0
2005-09-30 06:57:00,136.207,136.207,136.191,136.194,112600000.0
2005-09-30 06:58:00,136.191,136.208,136.191,136.205,108000002.0
2005-09-30 06:59:00,136.202,136.202,136.145,136.145,132499996.0
2005-09-30 07:00:00,136.151,136.166,136.148,136.166,113000001.0
2005-09-30 07:01:00,136.17,136.173,136.154,136.154,72600002.0
2005-09-30 07:02:00,136.146,136.16,136.146,136.16,35200000.0
2005-09-30 07:03:00,136.167,136.167,136.155,136.167,141299999.0
2005-09-30 07:04:00,136.173,136.19,136.173,136.19,92300001.0
2005-09-30 07:05:00,136.184,136.195,136.178,136.186,218499999.0
2005-09-30 07:06:00,136.187,136.187,136.172,136.172,136699999.0
2005-09-30 07:07:00,136.17,136.17,136.145,136.145,52699998.0
2005-09-30 07:08:00,136.145,136.159,136.141,136.148,55300000.0
2005-09-30 07:09:00,136.148,136.171,136.147,136.171,54600000.0
2005-09-30 07:10:00,136.165,136.18,136.165,136.175,106300002.0
2005-09-30 07:11:00,136.169,136.172,136.161,136.162,111900001.0
2005-09-30 07:12:00,136.157,136.158,136.151,136.158,134800000.0
2005-09-30 07:13:00,136.158,136.158,136.152,136.152,99500001.0
2005-09-30 07:14:00,136.143,136.153,136.138,136.148,115899998.0
2005-09-30 07:15:00,136.139,136.139,136.107,136.107,109900000.0
2005-09-30 07:16:00,136.115,136.137,136.115,136.129,60400000.0
2005-09-30 07:17:00,136.132,136.14,136.127,136.14,63500001.0
2005-09-30 07:18:00,136.132,136.144,136.132,136.142,87299999.0
2005-09-30 07:19:00,136.137,136.143,136.133,136.14,71500000.0
2005-09-30 07:20:00,136.136,136.142,136.123,136.136,121299999.0
2005-09-30 07:21:00,136.14,136.144,136.14,136.142,33000000.0
2005-09-30 07:22:00,136.146,136.153,136.141,136.147,135699996.0
2005-09-30 07:23:00,136.162,136.164,136.153,136.164,62700000.0
2005-09-30 07:24:00,136.17,136.182,136.17,136.181,92199998.0
2005-09-30 07:25:00,136.168,136.185,136.165,136.169,110299997.0
2005-09-30 07:26:00,136.166,136.166,136.154,136.154,45599999.0
2005-09-30 07:27:00,136.15,136.151,136.133,136.133,75899998.0
2005-09-30 07:28:00,136.142,136.143,136.124,136.129,57000000.0
2005-09-30 07:29:00,136.119,136.146,136.119,136.146,124600000.0
2005-09-30 07:30:00,136.149,136.153,136.137,136.142,176800002.0
2005-09-30 07:31:00,136.147,136.151,136.129,136.13,69900000.0
2005-09-30 07:32:00,136.13,136.137,136.12,136.125,74299999.0
2005-09-30 07:33:00,136.125,136.133,136.094,136.097,71899999.0
2005-09-30 07:34:00,136.105,136.133,136.081,136.133,93800000.0
2005-09-30 07:35:00,136.13,136.13,136.101,136.12,125699999.0
2005-09-30 07:36:00,136.123,136.123,136.104,136.113,60000000.0
2005-09-30 07:37:00,136.101,136.101,136.077,136.077,106100002.0
2005-09-30 07:38:00,136.079,136.108,136.079,136.096,72800002.0
2005-09-30 07:39:00,136.088,136.109,136.088,136.092,130799999.0
2005-09-30 07:40:00,136.076,136.09,136.066,136.066,96800001.0
2005-09-30 07:41:00,136.07,136.079,136.051,136.067,208400005.0
2005-09-30 07:42:00,136.052,136.052,136.044,136.049,81000000.0
2005-09-30 07:43:00,136.047,136.059,136.04,136.059,83599999.0
2005-09-30 07:44:00,136.056,136.056,136.035,136.035,57399998.0
2005-09-30 07:45:00,136.03,136.054,136.03,136.049,126999999.0
2005-09-30 07:46:00,136.045,136.045,136.037,136.037,59200000.0
2005-09-30 07:47:00,136.037,136.039,136.029,136.039,72299999.0
2005-09-30 07:48:00,136.038,136.049,136.032,136.04,37300000.0
2005-09-30 07:49:00,136.031,136.034,136.031,136.031,42500000.0
2005-09-30 07:50:00,136.025,136.025,135.995,136.012,63200000.0
2005-09-30 07:51:00,136.012,136.026,136.012,136.026,36000000.0
2005-09-30 07:52:00,136.016,136.016,135.987,135.992,42200000.0
2005-09-30 07:53:00,136.002,136.004,135.992,135.992,30400000.0
2005-09-30 07:54:00,135.987,136.0,135.987,135.988,58800000.0
2005-09-30 07:55:00,135.988,136.011,135.988,136.011,69499998.0
2005-09-30 07:56:00,136.006,136.01,135.993,135.993,87100001.0
2005-09-30 07:57:00,135.988,135.995,135.966,135.966,117900002.0
2005-09-30 07:58:00,135.975,135.986,135.975,135.981,102300003.0
2005-09-30 07:59:00,135.979,135.997,135.979,135.98,70000002.0
2005-09-30 08:00:00,135.978,135.993,135.978,135.992,50400001.0
2005-09-30 08:01:00,135.985,135.985,135.965,135.965,65200000.0
2005-09-30 08:02:00,135.965,135.979,135.965,135.979,46100000.0
2005-09-30 08:03:00,135.976,135.994,135.976,135.994,42300001.0
2005-09-30 08:04:00,135.999,135.999,135.97,135.985,173999998.0
2005-09-30 08:05:00,135.997,135.997,135.982,135.993,123900001.0
2005-09-30 08:06:00,136.0,136.003,135.988,136.003,110900002.0
2005-09-30 08:07:00,135.993,136.026,135.993,136.02,66799999.0
2005-09-30 08:08:00,136.018,136.034,136.01,136.03,135599998.0
2005-09-30 08:09:00,136.023,136.025,136.006,136.006,56300000.0
2005-09-30 08:10:00,136.008,136.014,136.0,136.01,61100000.0
2005-09-30 08:11:00,136.022,136.031,136.022,136.03,92699998.0
2005-09-30 08:12:00,136.025,136.028,136.014,136.017,85899998.0
2005-09-30 08:13:00,136.006,136.025,136.006,136.015,48699999.0
2005-09-30 08:14:00,136.033,136.067,136.033,136.067,76999999.0
2005-09-30 08:15:00,136.071,136.076,136.064,136.064,53099999.0
2005-09-30 08:16:00,136.064,136.078,136.064,136.072,69900002.0
2005-09-30 08:17:00,136.083,136.103,136.083,136.088,46099999.0
2005-09-30 08:18:00,136.083,136.098,136.083,136.095,66700000.0
2005-09-30 08:19:00,136.112,136.126,136.11,136.11,84600000.0
2005-09-30 08:20:00,136.109,136.137,136.109,136.127,51000000.0
2005-09-30 08:21:00,136.134,136.163,136.134,136.152,143299998.0
2005-09-30 08:22:00,136.149,136.164,136.149,136.164,98400000.0
2005-09-30 08:23:00,136.156,136.169,136.156,136.163,94899999.0
2005-09-30 08:24:00,136.155,136.155,136.131,136.145,96699999.0
2005-09-30 08:25:00,136.15,136.157,136.138,136.138,73100001.0
2005-09-30 08:26:00,136.151,136.157,136.151,136.154,72700002.0
2005-09-30 08:27:00,136.16,136.204,136.16,136.191,56900000.0
2005-09-30 08:28:00,136.196,136.196,136.175,136.177,138899999.0
2005-09-30 08:29:00,136.185,136.193,136.18,136.192,87400000.0
2005-09-30 08:30:00,136.193,136.206,136.185,136.189,77500001.0
2005-09-30 08:31:00,136.188,136.204,136.188,136.194,99300001.0
2005-09-30 08:32:00,136.198,136.207,136.195,136.207,67900000.0
2005-09-30 08:33:00,136.209,136.229,136.209,136.223,102800002.0
2005-09-30 08:34:00,136.214,136.221,136.209,136.217,106500000.0
2005-09-30 08:35:00,136.205,136.205,136.187,136.187,71200000.0
2005-09-30 08:36:00,136.192,136.194,136.185,136.189,92200001.0
2005-09-30 08:37:00,136.192,136.192,136.163,136.163,126700000.0
2005-09-30 08:38:00,136.173,136.175,136.127,136.127,54900000.0
2005-09-30 08:39:00,136.118,136.13,136.11,136.13,83100002.0
2005-09-30 08:40:00,136.128,136.14,136.122,136.14,75100002.0
2005-09-30 08:41:00,136.135,136.147,136.13,136.133,148900003.0
2005-09-30 08:42:00,136.127,136.145,136.127,136.145,70300001.0
2005-09-30 08:43:00,136.143,136.15,136.124,136.128,112199999.0
2005-09-30 08:44:00,136.13,136.14,136.126,136.128,131499999.0
2005-09-30 08:45:00,136.129,136.129,136.1,136.1,68700000.0
2005-09-30 08:46:00,136.101,136.126,136.099,136.125,112000001.0
2005-09-30 08:47:00,136.11,136.125,136.11,136.125,115400003.0
2005-09-30 08:48:00,136.12,136.127,136.113,136.114,53600000.0
2005-09-30 08:49:00,136.104,136.149,136.104,136.148,81099999.0
2005-09-30 08:50:00,136.154,136.174,136.149,136.173,181999998.0
2005-09-30 08:51:00,136.174,136.19,136.162,136.19,111099999.0
2005-09-30 08:52:00,136.193,136.203,136.186,136.186,108400000.0
2005-09-30 08:53:00,136.179,136.183,136.168,136.174,88199999.0
2005-09-30 08:54:00,136.172,136.177,136.163,136.167,83399999.0
2005-09-30 08:55:00,136.172,136.172,136.159,136.172,49400000.0
2005-09-30 08:56:00,136.179,136.179,136.174,136.176,87700000.0
2005-09-30 08:57:00,136.172,136.174,136.163,136.163,178399999.0
2005-09-30 08:58:00,136.169,136.178,136.163,136.163,65800000.0
2005-09-30 08:59:00,136.16,136.16,136.124,136.138,148200000.0
2005-09-30 09:00:00,136.134,136.153,136.134,136.149,126900002.0
2005-09-30 09:01:00,136.153,136.155,136.132,136.146,115199999.0
2005-09-30 09:02:00,136.137,136.15,136.137,136.148,62000001.0
2005-09-30 09:03:00,136.149,136.151,136.141,136.148,74299999.0
2005-09-30 09:04:00,136.142,136.15,136.133,136.135,104499999.0
2005-09-30 09:05:00,136.127,136.145,136.125,136.145,149699996.0
2005-09-30 09:06:00,136.152,136.163,136.144,136.151,123699997.0
2005-09-30 09:07:00,136.145,136.153,136.133,136.151,30100000.0
2005-09-30 09:08:00,136.164,136.174,136.154,136.166,58600001.0
2005-09-30 09:09:00,136.174,136.177,136.166,136.175,105799999.0
2005-09-30 09:10:00,136.163,136.177,136.163,136.177,116499998.0
2005-09-30 09:11:00,136.171,136.171,136.132,136.132,62500001.0
2005-09-30 09:12:00,136.117,136.121,136.085,136.085,70100000.0
2005-09-30 09:13:00,136.085,136.095,136.079,136.088,171700001.0
2005-09-30 09:14:00,136.093,136.129,136.093,136.129,130299998.0
2005-09-30 09:15:00,136.137,136.152,136.135,136.144,46100000.0
2005-09-30 09:16:00,136.147,136.155,136.141,136.141,36899999.0
2005-09-30 09:17:00,136.145,136.16,136.145,136.151,77600001.0
2005-09-30 09:18:00,136.155,136.164,136.148,136.155,74299999.0
2005-09-30 09:19:00,136.158,136.191,136.158,136.191,62300001.0
2005-09-30 09:20:00,136.193,136.213,136.191,136.213,94400000.0
2005-09-30 09:21:00,136.219,136.228,136.214,136.226,169500001.0
2005-09-30 09:22:00,136.228,136.228,136.213,136.22,94000001.0
2005-09-30 09:23:00,136.21,136.21,136.187,136.187,79099999.0
2005-09-30 09:24:00,136.175,136.179,136.155,136.155,44700000.0
2005-09-30 09:25:00,136.138,136.15,136.134,136.145,143500000.0
2005-09-30 09:26:00,136.14,136.149,136.116,136.116,136000000.0
2005-09-30 09:27:00,136.113,136.113,136.067,136.071,127499999.0
2005-09-30 09:28:00,136.069,136.106,136.069,136.07,99899999.0
2005-09-30 09:29:00,136.066,136.09,136.066,136.08,128199999.0
2005-09-30 09:30:00,136.075,136.089,136.071,136.08,119600001.0
2005-09-30 09:31:00,136.087,136.107,136.087,136.1,95099999.0
2005-09-30 09:32:00,136.089,136.112,136.089,136.111,52900000.0
2005-09-30 09:33:00,136.108,136.127,136.1,136.114,140699999.0
2005-09-30 09:34:00,136.108,136.125,136.106,136.11,61100000.0
2005-09-30 09:35:00,136.099,136.115,136.095,136.101,75999999.0
2005-09-30 09:36:00,136.104,136.118,136.091,136.118,92400002.0
2005-09-30 09:37:00,136.11,136.126,136.098,136.115,99099999.0
2005-09-30 09:38:00,136.112,136.121,136.109,136.115,35500000.0
2005-09-30 09:39:00,136.122,136.153,136.122,136.15,36800000.0
2005-09-30 09:40:00,136.162,136.175,136.159,136.159,79200000.0
2005-09-30 09:41:00,136.164,136.175,136.154,136.154,51200000.0
2005-09-30 09:42:00,136.153,136.165,136.151,136.156,62700001.0
2005-09-30 09:43:00,136.142,136.153,136.142,136.143,75199999.0
2005-09-30 09:44:00,136.138,136.159,136.138,136.144,103600002.0
2005-09-30 09:45:00,136.147,136.148,136.142,136.145,85100001.0
2005-09-30 09:46:00,136.136,136.149,136.134,136.141,51199999.0
2005-09-30 09:47:00,136.136,136.143,136.124,136.143,51400001.0
2005-09-30 09:48:00,136.156,136.159,136.129,136.129,131099998.0
2005-09-30 09:49:00,136.123,136.123,136.087,136.087,88300000.0
2005-09-30 09:50:00,136.087,136.109,136.087,136.1,102000002.0
2005-09-30 09:51:00,136.109,136.111,136.102,136.105,104900001.0
2005-09-30 09:52:00,136.093,136.109,136.086,136.099,81500001.0
2005-09-30 09:53:00,136.12,136.12,136.101,136.105,171499998.0
2005-09-30 09:54:00,136.105,136.117,136.093,136.106,147100003.0
2005-09-30 09:55:00,136.105,136.129,136.105,136.129,34100000.0
2005-09-30 09:56:00,136.125,136.127,136.097,136.097,170399999.0
2005-09-30 09:57:00,136.1,136.12,136.1,136.12,5600000.0
2005-09-30 09:58:00,136.139,136.185,136.139,136.172,65600000.0
2005-09-30 09:59:00,136.167,136.188,136.165,136.188,55500000.0
2005-09-30 10:00:00,136.185,136.19,136.185,136.19,6400000.0
2005-09-30 10:01:00,136.182,136.224,136.182,136.21,126700002.0
2005-09-30 10:02:00,136.188,136.209,136.185,136.202,174400000.0
2005-09-30 10:03:00,136.183,136.183,136.165,136.168,126700001.0
2005-09-30 10:04:00,136.172,136.176,136.155,136.163,163199997.0
2005-09-30 10:05:00,136.184,136.19,136.173,136.187,60300000.0
2005-09-30 10:06:00,136.194,136.204,136.185,136.185,88899999.0
2005-09-30 10:07:00,136.186,136.198,136.185,136.185,73499998.0
2005-09-30 10:08:00,136.192,136.196,136.192,136.193,59800000.0
2005-09-30 10:09:00,136.197,136.2,136.192,136.2,122600001.0
2005-09-30 10:10:00,136.201,136.212,136.188,136.21,67899998.0
2005-09-30 10:11:00,136.212,136.212,136.188,136.193,85999999.0
2005-09-30 10:12:00,136.186,136.196,136.173,136.196,137700003.0
2005-09-30 10:13:00,136.202,136.204,136.182,136.194,56600001.0
2005-09-30 10:14:00,136.187,136.187,136.174,136.174,39500000.0
2005-09-30 10:15:00,136.16,136.17,136.154,136.163,93599999.0
2005-09-30 10:16:00,136.175,136.197,136.175,136.191,139499999.0
2005-09-30 10:17:00,136.207,136.227,136.207,136.22,99199999.0
2005-09-30 10:18:00,136.217,136.22,136.199,136.199,81699999.0
2005-09-30 10:19:00,136.193,136.209,136.193,136.204,122099997.0
2005-09-30 10:20:00,136.198,136.198,136.167,136.186,145399998.0
2005-09-30 10:21:00,136.182,136.182,136.151,136.153,80400001.0
2005-09-30 10:22:00,136.15,136.168,136.148,136.15,152000002.0
2005-09-30 10:23:00,136.152,136.16,136.152,136.16,41400000.0
2005-09-30 10:24:00,136.154,136.161,136.14,136.14,133200003.0
2005-09-30 10:25:00,136.125,136.146,136.125,136.145,134399998.0
2005-09-30 10:26:00,136.141,136.145,136.129,136.139,101800000.0
2005-09-30 10:27:00,136.153,136.174,136.153,136.168,138299999.0
2005-09-30 10:28:00,136.168,136.179,136.163,136.169,63800000.0
2005-09-30 10:29:00,136.163,136.17,136.153,136.17,62699999.0
2005-09-30 10:30:00,136.172,136.172,136.156,136.167,33300000.0
2005-09-30 10:31:00,136.175,136.194,136.174,136.189,100600000.0
2005-09-30 10:32:00,136.196,136.196,136.183,136.183,91700001.0
2005-09-30 10:33:00,136.188,136.201,136.188,136.195,89899999.0
2005-09-30 10:34:00,136.194,136.199,136.188,136.197,53300000.0
2005-09-30 10:35:00,136.195,136.202,136.183,136.201,116500000.0
2005-09-30 10:36:00,136.197,136.204,136.19,136.19,174599997.0
2005-09-30 10:37:00,136.192,136.194,136.181,136.183,97800002.0
2005-09-30 10:38:00,136.185,136.185,136.168,136.168,70399999.0
2005-09-30 10:39:00,136.171,136.195,136.171,136.195,83700001.0
2005-09-30 10:40:00,136.193,136.206,136.178,136.2,168399998.0
2005-09-30 10:41:00,136.18,136.198,136.18,136.188,100499999.0
2005-09-30 10:42:00,136.182,136.191,136.158,136.161,66700000.0
2005-09-30 10:43:00,136.168,136.173,136.158,136.165,46200000.0
2005-09-30 10:44:00,136.158,136.158,136.115,136.115,109299997.0
2005-09-30 10:45:00,136.108,136.108,136.088,136.105,92799998.0
2005-09-30 10:46:00,136.105,136.105,136.093,136.1,135799995.0
2005-09-30 10:47:00,136.104,136.114,136.086,136.086,77299999.0
2005-09-30 10:48:00,136.1,136.102,136.081,136.084,37599999.0
2005-09-30 10:49:00,136.085,136.107,136.085,136.107,88899999.0
2005-09-30 10:50:00,136.111,136.116,136.1,136.116,114099998.0
2005-09-30 10:51:00,136.121,136.121,136.104,136.121,80000000.0
2005-09-30 10:52:00,136.113,136.116,136.105,136.105,126400000.0
2005-09-30 10:53:00,136.115,136.14,136.114,136.134,86600002.0
2005-09-30 10:54:00,136.142,136.143,136.12,136.143,138299999.0
2005-09-30 10:55:00,136.151,136.173,136.151,136.17,27000000.0
2005-09-30 10:56:00,136.187,136.201,136.187,136.194,79900000.0
2005-09-30 10:57:00,136.202,136.203,136.178,136.178,77200000.0
2005-09-30 10:58:00,136.172,136.179,136.16,136.16,131200000.0
2005-09-30 10:59:00,136.145,136.153,136.128,136.128,166499999.0
2005-09-30 11:00:00,136.149,136.152,136.124,136.124,36900000.0
2005-09-30 11:01:00,136.122,136.154,136.122,136.154,141799998.0
2005-09-30 11:02:00,136.162,136.166,136.143,136.164,151399999.0
2005-09-30 11:03:00,136.168,136.171,136.153,136.153,72399999.0
2005-09-30 11:04:00,136.145,136.145,136.128,136.128,120600001.0
2005-09-30 11:05:00,136.134,136.134,136.121,136.131,125100001.0
2005-09-30 11:06:00,136.13,136.135,136.125,136.135,94800001.0
2005-09-30 11:07:00,136.136,136.152,136.136,136.151,48000000.0
2005-09-30 11:08:00,136.152,136.164,136.149,136.152,67999999.0
2005-09-30 11:09:00,136.158,136.159,136.153,136.159,115900003.0
2005-09-30 11:10:00,136.159,136.165,136.152,136.152,90699999.0
2005-09-30 11:11:00,136.151,136.161,136.143,136.143,111300001.0
2005-09-30 11:12:00,136.147,136.158,136.147,136.158,162900002.0
2005-09-30 11:13:00,136.159,136.162,136.153,136.159,64000000.0
2005-09-30 11:14:00,136.157,136.175,136.157,136.175,137800002.0
2005-09-30 11:15:00,136.178,136.185,136.174,136.185,147999999.0
2005-09-30 11:16:00,136.185,136.233,136.185,136.233,178100000.0
2005-09-30 11:17:00,136.243,136.246,136.23,136.233,192599998.0
2005-09-30 11:18:00,136.238,136.238,136.22,136.22,40100000.0
2005-09-30 11:19:00,136.223,136.226,136.205,136.205,85299999.0
2005-09-30 11:20:00,136.19,136.191,136.175,136.175,152700001.0
2005-09-30 11:21:00,136.177,136.179,136.166,136.166,89300000.0
2005-09-30 11:22:00,136.165,136.177,136.165,136.177,63999999.0
2005-09-30 11:23:00,136.179,136.204,136.179,136.204,125399999.0
2005-09-30 11:24:00,136.218,136.218,136.2,136.207,165399999.0
2005-09-30 11:25:00,136.207,136.214,136.201,136.202,65400000.0
2005-09-30 11:26:00,136.2,136.215,136.2,136.21,90299999.0
2005-09-30 11:27:00,136.214,136.231,136.214,136.222,84799999.0
2005-09-30 11:28:00,136.225,136.237,136.213,136.231,92999999.0
2005-09-30 11:29:00,136.242,136.242,136.228,136.232,151199998.0
2005-09-30 11:30:00,136.24,136.25,136.214,136.216,201000001.0
2005-09-30 11:31:00,136.222,136.234,136.215,136.215,159999997.0
2005-09-30 11:32:00,136.214,136.222,136.195,136.195,116699999.0
2005-09-30 11:33:00,136.205,136.22,136.205,136.213,43500000.0
2005-09-30 11:34:00,136.217,136.219,136.197,136.205,205999998.0
2005-09-30 11:35:00,136.203,136.232,136.203,136.21,114199998.0
2005-09-30 11:36:00,136.226,136.237,136.209,136.214,129100001.0
2005-09-30 11:37:00,136.212,136.217,136.201,136.215,120600001.0
2005-09-30 11:38:00,136.2,136.2,136.169,136.18,45600000.0
2005-09-30 11:39:00,136.183,136.2,136.183,136.196,70000000.0
2005-09-30 11:40:00,136.18,136.18,136.166,136.17,27200000.0
2005-09-30 11:41:00,136.17,136.183,136.16,136.178,65300000.0
2005-09-30 11:42:00,136.171,136.179,136.167,136.17,146899998.0
2005-09-30 11:43:00,136.18,136.193,136.169,136.174,68200000.0
2005-09-30 11:44:00,136.177,136.181,136.166,136.166,73900000.0
2005-09-30 11:45:00,136.164,136.18,136.153,136.172,164899999.0
2005-09-30 11:46:00,136.167,136.176,136.159,136.159,104999999.0
2005-09-30 11:47:00,136.16,136.181,136.16,136.173,139899997.0
2005-09-30 11:48:00,136.182,136.203,136.182,136.194,93800000.0
2005-09-30 11:49:00,136.183,136.202,136.178,136.202,153100000.0
2005-09-30 11:50:00,136.194,136.197,136.183,136.19,184300001.0
2005-09-30 11:51:00,136.192,136.222,136.192,136.222,50200000.0
2005-09-30 11:52:00,136.206,136.21,136.193,136.207,91999999.0
2005-09-30 11:53:00,136.213,136.232,136.213,136.232,76800000.0
2005-09-30 11:54:00,136.233,136.243,136.227,136.241,115200001.0
2005-09-30 11:55:00,136.248,136.259,136.243,136.243,237499992.0
2005-09-30 11:56:00,136.259,136.262,136.248,136.254,126099999.0
2005-09-30 11:57:00,136.263,136.265,136.248,136.265,95700000.0
2005-09-30 11:58:00,136.275,136.289,136.275,136.28,133700002.0
2005-09-30 11:59:00,136.278,136.281,136.268,136.276,143800003.0
2005-09-30 12:00:00,136.272,136.288,136.272,136.28,51300000.0
2005-09-30 12:01:00,136.279,136.288,136.277,136.288,145300000.0
2005-09-30 12:02:00,136.288,136.305,136.288,136.297,91300001.0
2005-09-30 12:03:00,136.295,136.301,136.289,136.297,88700002.0
2005-09-30 12:04:00,136.318,136.318,136.3,136.31,105500001.0
2005-09-30 12:05:00,136.308,136.318,136.297,136.316,105799999.0
2005-09-30 12:06:00,136.332,136.351,136.321,136.351,42200000.0
2005-09-30 12:07:00,136.358,136.378,136.353,136.354,135200001.0
2005-09-30 12:08:00,136.351,136.357,136.342,136.35,125300001.0
2005-09-30 12:09:00,136.352,136.363,136.349,136.363,138099999.0
2005-09-30 12:10:00,136.382,136.391,136.372,136.386,82900001.0
2005-09-30 12:11:00,136.405,136.435,136.405,136.435,96799998.0
2005-09-30 12:12:00,136.431,136.433,136.421,136.433,58899998.0
2005-09-30 12:13:00,136.442,136.447,136.427,136.427,60000000.0
2005-09-30 12:14:00,136.42,136.436,136.403,136.403,77600000.0
2005-09-30 12:15:00,136.386,136.403,136.373,136.382,95000000.0
2005-09-30 12:16:00,136.376,136.397,136.369,136.393,70300001.0
2005-09-30 12:17:00,136.386,136.39,136.373,136.39,24800000.0
2005-09-30 12:18:00,136.397,136.404,136.39,136.401,102300002.0
2005-09-30 12:19:00,136.401,136.421,136.401,136.414,165100004.0
2005-09-30 12:20:00,136.406,136.412,136.394,136.41,119699997.0
2005-09-30 12:21:00,136.422,136.423,136.413,136.413,79000002.0
2005-09-30 12:22:00,136.407,136.407,136.393,136.405,59500000.0
2005-09-30 12:23:00,136.401,136.417,136.401,136.414,104999999.0
2005-09-30 12:24:00,136.415,136.428,136.415,136.428,82399999.0
2005-09-30 12:25:00,136.442,136.446,136.429,136.429,98300000.0
2005-09-30 12:26:00,136.422,136.43,136.416,136.42,97000000.0
2005-09-30 12:27:00,136.427,136.454,136.427,136.443,53099999.0
2005-09-30 12:28:00,136.44,136.444,136.425,136.444,167300004.0
2005-09-30 12:29:00,136.436,136.436,136.422,136.425,121199999.0
2005-09-30 12:30:00,136.424,136.441,136.424,136.438,112700000.0
2005-09-30 12:31:00,136.432,136.432,136.421,136.421,124899999.0
2005-09-30 12:32:00,136.431,136.443,136.431,136.441,198700003.0
2005-09-30 12:33:00,136.452,136.453,136.432,136.438,134199999.0
2005-09-30 12:34:00,136.446,136.54,136.446,136.54,152600003.0
2005-09-30 12:35:00,136.538,136.577,136.538,136.577,118399999.0
2005-09-30 12:36:00,136.61,136.646,136.61,136.63,52800001.0
2005-09-30 12:37:00,136.642,136.642,136.625,136.637,91099998.0
2005-09-30 12:38:00,136.626,136.639,136.622,136.622,103299998.0
2005-09-30 12:39:00,136.622,136.624,136.615,136.615,40200000.0
2005-09-30 12:40:00,136.609,136.616,136.597,136.616,63899999.0
2005-09-30 12:41:00,136.611,136.654,136.611,136.654,110799999.0
2005-09-30 12:42:00,136.655,136.662,136.637,136.637,46799999.0
2005-09-30 12:43:00,136.647,136.677,136.647,136.669,38400000.0
2005-09-30 12:44:00,136.652,136.652,136.632,136.642,124199997.0
2005-09-30 12:45:00,136.662,136.665,136.632,136.632,176699999.0
2005-09-30 12:46:00,136.645,136.649,136.631,136.646,153300003.0
2005-09-30 12:47:00,136.664,136.708,136.664,136.702,84900000.0
2005-09-30 12:48:00,136.721,136.741,136.719,136.73,204800003.0
2005-09-30 12:49:00,136.723,136.727,136.717,136.717,85499999.0
2005-09-30 12:50:00,136.722,136.722,136.705,136.705,56800000.0
2005-09-30 12:51:00,136.698,136.698,136.678,136.678,41600001.0
2005-09-30 12:52:00,136.685,136.693,136.685,136.686,21100000.0
2005-09-30 12:53:00,136.702,136.753,136.688,136.753,102199997.0
2005-09-30 12:54:00,136.75,136.759,136.741,136.749,181100001.0
2005-09-30 12:55:00,136.738,136.738,136.708,136.719,93000000.0
2005-09-30 12:56:00,136.717,136.718,136.684,136.684,72400000.0
2005-09-30 12:57:00,136.673,136.697,136.67,136.671,81100001.0
2005-09-30 12:58:00,136.65,136.652,136.644,136.644,151199998.0
2005-09-30 12:59:00,136.633,136.639,136.622,136.622,93000002.0
2005-09-30 13:00:00,136.63,136.641,136.616,136.636,82300001.0
2005-09-30 13:01:00,136.638,136.655,136.636,136.648,81400000.0
2005-09-30 13:02:00,136.655,136.656,136.647,136.647,87900000.0
2005-09-30 13:03:00,136.648,136.648,136.619,136.619,84700002.0
2005-09-30 13:04:00,136.62,136.62,136.602,136.609,30300000.0
2005-09-30 13:05:00,136.602,136.615,136.602,136.61,40200000.0
2005-09-30 13:06:00,136.61,136.629,136.61,136.623,120399999.0
2005-09-30 13:07:00,136.613,136.616,136.612,136.612,45800000.0
2005-09-30 13:08:00,136.598,136.598,136.561,136.57,61500002.0
2005-09-30 13:09:00,136.567,136.587,136.56,136.586,104499997.0
2005-09-30 13:10:00,136.574,136.582,136.569,136.574,100400000.0
2005-09-30 13:11:00,136.572,136.572,136.543,136.546,37700000.0
2005-09-30 13:12:00,136.567,136.577,136.548,136.577,92100000.0
2005-09-30 13:13:00,136.597,136.613,136.597,136.597,111499999.0
2005-09-30 13:14:00,136.591,136.591,136.573,136.584,97699999.0
2005-09-30 13:15:00,136.587,136.592,136.567,136.569,65800000.0
2005-09-30 13:16:00,136.565,136.565,136.554,136.565,42600000.0
2005-09-30 13:17:00,136.556,136.586,136.549,136.586,86900003.0
2005-09-30 13:18:00,136.593,136.593,136.576,136.592,65900001.0
2005-09-30 13:19:00,136.578,136.587,136.574,136.577,53500000.0
2005-09-30 13:20:00,136.569,136.569,136.546,136.546,123400000.0
2005-09-30 13:21:00,136.54,136.557,136.54,136.55,86499999.0
2005-09-30 13:22:00,136.555,136.564,136.551,136.56,77500000.0
2005-09-30 13:23:00,136.555,136.557,136.549,136.551,100300000.0
2005-09-30 13:24:00,136.558,136.558,136.544,136.548,78599999.0
2005-09-30 13:25:00,136.543,136.558,136.543,136.558,56000000.0
2005-09-30 13:26:00,136.548,136.55,136.54,136.545,181399996.0
2005-09-30 13:27:00,136.54,136.543,136.54,136.54,47700000.0
2005-09-30 13:28:00,136.533,136.555,136.533,136.555,119100001.0
2005-09-30 13:29:00,136.558,136.566,136.558,136.562,129400001.0
2005-09-30 13:30:00,136.56,136.566,136.554,136.566,50400000.0
2005-09-30 13:31:00,136.554,136.556,136.543,136.554,78899999.0
2005-09-30 13:32:00,136.538,136.563,136.538,136.55,79300002.0
2005-09-30 13:33:00,136.558,136.558,136.543,136.543,155100001.0
2005-09-30 13:34:00,136.536,136.548,136.536,136.547,38500000.0
2005-09-30 13:35:00,136.546,136.558,136.54,136.54,123099999.0
2005-09-30 13:36:00,136.521,136.521,136.498,136.509,66800000.0
2005-09-30 13:37:00,136.503,136.525,136.491,136.525,132800001.0
2005-09-30 13:38:00,136.525,136.54,136.517,136.54,33600000.0
2005-09-30 13:39:00,136.557,136.566,136.543,136.544,88299999.0
2005-09-30 13:40:00,136.531,136.531,136.505,136.505,79900000.0
2005-09-30 13:41:00,136.506,136.506,136.469,136.469,27400000.0
2005-09-30 13:42:00,136.463,136.464,136.444,136.451,115400002.0
2005-09-30 13:43:00,136.44,136.44,136.401,136.415,53400001.0
2005-09-30 13:44:00,136.419,136.43,136.415,136.427,120199998.0
2005-09-30 13:45:00,136.429,136.434,136.419,136.422,74900000.0
2005-09-30 13:46:00,136.413,136.421,136.404,136.409,84900001.0
2005-09-30 13:47:00,136.402,136.419,136.402,136.409,58900000.0
2005-09-30 13:48:00,136.397,136.411,136.395,136.401,99099998.0
2005-09-30 13:49:00,136.398,136.418,136.398,136.407,58100001.0
2005-09-30 13:50:00,136.4,136.415,136.4,136.41,33400000.0
2005-09-30 13:51:00,136.408,136.408,136.388,136.395,73899998.0
2005-09-30 13:52:00,136.392,136.393,136.385,136.389,82100001.0
2005-09-30 13:53:00,136.38,136.388,136.373,136.373,85300000.0
2005-09-30 13:54:00,136.39,136.398,136.388,136.391,93800000.0
2005-09-30 13:55:00,136.393,136.402,136.381,136.393,117999998.0
2005-09-30 13:56:00,136.401,136.42,136.401,136.408,44800000.0
2005-09-30 13:57:00,136.4,136.4,136.393,136.393,104300001.0
2005-09-30 13:58:00,136.39,136.41,136.39,136.395,101200001.0
2005-09-30 13:59:00,136.398,136.4,136.395,136.397,39100000.0
2005-09-30 14:00:00,136.403,136.403,136.395,136.395,191700002.0
2005-09-30 14:01:00,136.4,136.405,136.4,136.405,65599999.0
2005-09-30 14:02:00,136.395,136.405,136.395,136.402,165199999.0
2005-09-30 14:03:00,136.405,136.405,136.395,136.395,85300001.0
2005-09-30 14:04:00,136.395,136.395,136.372,136.378,112800001.0
2005-09-30 14:05:00,136.361,136.364,136.354,136.364,44600000.0
2005-09-30 14:06:00,136.352,136.352,136.318,136.318,65400001.0
2005-09-30 14:07:00,136.305,136.308,136.299,136.307,70100000.0
2005-09-30 14:08:00,136.307,136.346,136.307,136.322,149199998.0
2005-09-30 14:09:00,136.295,136.295,136.244,136.244,28100000.0
2005-09-30 14:10:00,136.246,136.259,136.239,136.259,112300002.0
2005-09-30 14:11:00,136.27,136.27,136.247,136.247,101799997.0
2005-09-30 14:12:00,136.251,136.26,136.239,136.26,51999999.0
2005-09-30 14:13:00,136.262,136.262,136.246,136.252,161200001.0
2005-09-30 14:14:00,136.233,136.235,136.218,136.221,94500000.0
2005-09-30 14:15:00,136.227,136.259,136.227,136.255,116800000.0
2005-09-30 14:16:00,136.256,136.262,136.252,136.255,40200000.0
2005-09-30 14:17:00,136.27,136.316,136.27,136.303,84399998.0
2005-09-30 14:18:00,136.291,136.309,136.29,136.302,70700000.0
2005-09-30 14:19:00,136.302,136.306,136.28,136.296,65300000.0
2005-09-30 14:20:00,136.298,136.319,136.29,136.319,127800000.0
2005-09-30 14:21:00,136.313,136.323,136.294,136.294,80200000.0
2005-09-30 14:22:00,136.304,136.322,136.304,136.314,129299999.0
2005-09-30 14:23:00,136.321,136.346,136.321,136.336,18100000.0
2005-09-30 14:24:00,136.347,136.348,136.323,136.338,103699997.0
2005-09-30 14:25:00,136.337,136.337,136.325,136.325,39200000.0
2005-09-30 14:26:00,136.322,136.331,136.317,136.321,79200001.0
2005-09-30 14:27:00,136.33,136.347,136.325,136.326,170900005.0
2005-09-30 14:28:00,136.319,136.323,136.311,136.32,116099999.0
2005-09-30 14:29:00,136.316,136.322,136.303,136.322,103000000.0
2005-09-30 14:30:00,136.307,136.318,136.28,136.28,160399998.0
2005-09-30 14:31:00,136.285,136.322,136.285,136.317,110500002.0
2005-09-30 14:32:00,136.32,136.328,136.308,136.309,118699999.0
2005-09-30 14:33:00,136.319,136.332,136.319,136.319,110899997.0
2005-09-30 14:34:00,136.308,136.318,136.305,136.318,66600001.0
2005-09-30 14:35:00,136.311,136.32,136.293,136.293,163600001.0
2005-09-30 14:36:00,136.287,136.303,136.284,136.293,72299999.0
2005-09-30 14:37:00,136.304,136.356,136.304,136.356,54399999.0
2005-09-30 14:38:00,136.359,136.374,136.349,136.37,195100000.0
2005-09-30 14:39:00,136.375,136.378,136.355,136.368,108500002.0
2005-09-30 14:40:00,136.375,136.384,136.373,136.373,98300001.0
2005-09-30 14:41:00,136.372,136.383,136.357,136.357,105299998.0
2005-09-30 14:42:00,136.345,136.374,136.345,136.362,120699999.0
2005-09-30 14:43:00,136.359,136.373,136.328,136.328,121800000.0
2005-09-30 14:44:00,136.336,136.346,136.331,136.341,64000000.0
2005-09-30 14:45:00,136.334,136.34,136.303,136.307,68600000.0
2005-09-30 14:46:00,136.301,136.302,136.28,136.28,76200003.0
2005-09-30 14:47:00,136.271,136.284,136.22,136.22,70899998.0
2005-09-30 14:48:00,136.212,136.216,136.19,136.2,158000001.0
2005-09-30 14:49:00,136.201,136.207,136.188,136.194,93699998.0
2005-09-30 14:50:00,136.192,136.202,136.182,136.182,78000000.0
2005-09-30 14:51:00,136.177,136.177,136.16,136.168,72699999.0
2005-09-30 14:52:00,136.167,136.197,136.167,136.188,121900002.0
2005-09-30 14:53:00,136.188,136.208,136.188,136.208,83299998.0
2005-09-30 14:54:00,136.212,136.234,136.212,136.215,95200001.0
2005-09-30 14:55:00,136.207,136.216,136.191,136.2,71199999.0
2005-09-30 14:56:00,136.211,136.213,136.19,136.206,189300002.0
2005-09-30 14:57:00,136.213,136.223,136.204,136.223,67600000.0
2005-09-30 14:58:00,136.228,136.236,136.222,136.222,109000002.0
2005-09-30 14:59:00,136.223,136.239,136.218,136.239,57600000.0
2005-09-30 15:00:00,136.262,136.272,136.249,136.272,109499999.0
2005-09-30 15:01:00,136.258,136.258,136.237,136.245,128599997.0
2005-09-30 15:02:00,136.249,136.263,136.249,136.256,53600000.0
2005-09-30 15:03:00,136.253,136.253,136.237,136.241,32600000.0
2005-09-30 15:04:00,136.243,136.253,136.24,136.246,85599999.0
2005-09-30 15:05:00,136.24,136.258,136.239,136.246,80500000.0
2005-09-30 15:06:00,136.252,136.252,136.214,136.231,162300004.0
2005-09-30 15:07:00,136.238,136.249,136.235,136.235,36500000.0
2005-09-30 15:08:00,136.235,136.243,136.23,136.238,74800000.0
2005-09-30 15:09:00,136.235,136.25,136.214,136.214,121100003.0
2005-09-30 15:10:00,136.204,136.223,136.201,136.201,146699999.0
2005-09-30 15:11:00,136.2,136.217,136.2,136.207,75700000.0
2005-09-30 15:12:00,136.212,136.243,136.212,136.235,109900000.0
2005-09-30 15:13:00,136.235,136.235,136.221,136.23,71900001.0
2005-09-30 15:14:00,136.243,136.25,136.229,136.23,58000000.0
2005-09-30 15:15:00,136.21,136.219,136.21,136.219,47899999.0
2005-09-30 15:16:00,136.223,136.256,136.223,136.252,84500000.0
2005-09-30 15:17:00,136.252,136.252,136.236,136.247,117900001.0
2005-09-30 15:18:00,136.253,136.261,136.243,136.243,78400000.0
2005-09-30 15:19:00,136.235,136.246,136.228,136.246,73100001.0
2005-09-30 15:20:00,136.225,136.225,136.206,136.222,158900002.0
2005-09-30 15:21:00,136.221,136.228,136.205,136.205,93599998.0
2005-09-30 15:22:00,136.202,136.207,136.196,136.207,107500000.0
2005-09-30 15:23:00,136.205,136.217,136.199,136.215,144700000.0
2005-09-30 15:24:00,136.22,136.23,136.211,136.23,90300002.0
2005-09-30 15:25:00,136.224,136.224,136.19,136.202,30400000.0
2005-09-30 15:26:00,136.207,136.21,136.184,136.194,116099999.0
2005-09-30 15:27:00,136.208,136.231,136.208,136.222,110399999.0
2005-09-30 15:28:00,136.235,136.237,136.226,136.229,140200000.0
2005-09-30 15:29:00,136.228,136.252,136.227,136.252,164399998.0
2005-09-30 15:30:00,136.25,136.255,136.239,136.246,135299998.0
2005-09-30 15:31:00,136.249,136.262,136.249,136.26,48000001.0
2005-09-30 15:32:00,136.249,136.276,136.247,136.268,81699999.0
2005-09-30 15:33:00,136.268,136.268,136.238,136.248,121000002.0
2005-09-30 15:34:00,136.242,136.259,136.242,136.25,86700001.0
2005-09-30 15:35:00,136.285,136.305,136.285,136.295,50199998.0
2005-09-30 15:36:00,136.311,136.311,136.273,136.288,114499999.0
2005-09-30 15:37:00,136.302,136.306,136.293,136.294,35200000.0
2005-09-30 15:38:00,136.292,136.332,136.292,136.321,62600000.0
2005-09-30 15:39:00,136.313,136.314,136.291,136.291,133700001.0
2005-09-30 15:40:00,136.292,136.313,136.288,136.313,123699997.0
2005-09-30 15:41:00,136.313,136.332,136.311,136.325,168400002.0
2005-09-30 15:42:00,136.325,136.336,136.319,136.32,159099999.0
2005-09-30 15:43:00,136.317,136.349,136.317,136.349,75399999.0
2005-09-30 15:44:00,136.346,136.351,136.34,136.351,105799998.0
2005-09-30 15:45:00,136.36,136.36,136.351,136.351,133099999.0
2005-09-30 15:46:00,136.347,136.371,136.347,136.349,36000000.0
2005-09-30 15:47:00,136.342,136.372,136.328,136.355,179799998.0
2005-09-30 15:48:00,136.338,136.348,136.334,136.347,105600001.0
2005-09-30 15:49:00,136.353,136.37,136.353,136.364,91000000.0
2005-09-30 15:50:00,136.358,136.381,136.358,136.367,95499999.0
2005-09-30 15:51:00,136.357,136.369,136.338,136.369,126600001.0
2005-09-30 15:52:00,136.371,136.371,136.359,136.364,24700000.0
2005-09-30 15:53:00,136.372,136.394,136.372,136.38,59900000.0
2005-09-30 15:54:00,136.388,136.41,136.385,136.41,83999998.0
2005-09-30 15:55:00,136.398,136.412,136.393,136.409,157299999.0
2005-09-30 15:56:00,136.413,136.43,136.403,136.403,148699997.0
2005-09-30 15:57:00,136.39,136.402,136.339,136.342,90700002.0
2005-09-30 15:58:00,136.333,136.333,136.291,136.304,56600000.0
2005-09-30 15:59:00,136.278,136.299,136.258,136.29,116599998.0
2005-09-30 16:00:00,136.295,136.318,136.29,136.314,71799999.0
2005-09-30 16:01:00,136.313,136.347,136.313,136.321,103700002.0
2005-09-30 16:02:00,136.314,136.342,136.314,136.331,155000003.0
2005-09-30 16:03:00,136.362,136.366,136.345,136.362,85699998.0
2005-09-30 16:04:00,136.381,136.4,136.381,136.4,103200002.0
2005-09-30 16:05:00,136.412,136.418,136.408,136.408,73200000.0
2005-09-30 16:06:00,136.394,136.402,136.394,136.394,35000000.0
2005-09-30 16:07:00,136.402,136.403,136.365,136.378,153900000.0
2005-09-30 16:08:00,136.382,136.402,136.381,136.402,157399998.0
2005-09-30 16:09:00,136.406,136.431,136.406,136.431,86000000.0
2005-09-30 16:10:00,136.435,136.435,136.415,136.43,90100000.0
2005-09-30 16:11:00,136.43,136.435,136.425,136.435,59200000.0
2005-09-30 16:12:00,136.427,136.427,136.408,136.408,137900000.0
2005-09-30 16:13:00,136.42,136.42,136.42,136.42,35199999.0
2005-09-30 16:14:00,136.43,136.433,136.41,136.433,72300000.0
2005-09-30 16:15:00,136.428,136.451,136.419,136.451,73499999.0
2005-09-30 16:16:00,136.464,136.477,136.463,136.47,68800000.0
2005-09-30 16:17:00,136.48,136.496,136.428,136.496,240999998.0
2005-09-30 16:18:00,136.518,136.518,136.435,136.456,143700003.0
2005-09-30 16:19:00,136.477,136.498,136.476,136.491,128599999.0
2005-09-30 16:20:00,136.492,136.518,136.491,136.517,215599996.0
2005-09-30 16:21:00,136.531,136.546,136.531,136.546,57599999.0
2005-09-30 16:22:00,136.536,136.536,136.502,136.52,79900000.0
2005-09-30 16:23:00,136.522,136.525,136.511,136.525,34300000.0
2005-09-30 16:24:00,136.526,136.526,136.513,136.521,138099999.0
2005-09-30 16:25:00,136.53,136.53,136.51,136.519,22400000.0
2005-09-30 16:26:00,136.525,136.538,136.52,136.52,34700000.0
2005-09-30 16:27:00,136.517,136.52,136.462,136.462,52699999.0
2005-09-30 16:28:00,136.445,136.467,136.445,136.467,75899999.0
2005-09-30 16:29:00,136.465,136.472,136.455,136.457,142700002.0
2005-09-30 16:30:00,136.485,136.518,136.485,136.518,113500000.0
2005-09-30 16:31:00,136.525,136.544,136.525,136.544,103100001.0
2005-09-30 16:32:00,136.546,136.567,136.541,136.553,151799999.0
2005-09-30 16:33:00,136.565,136.565,136.55,136.561,62300002.0
2005-09-30 16:34:00,136.559,136.569,136.549,136.549,147200001.0
2005-09-30 16:35:00,136.552,136.553,136.541,136.547,89200000.0
2005-09-30 16:36:00,136.537,136.555,136.527,136.527,110799998.0
2005-09-30 16:37:00,136.513,136.523,136.511,136.522,70499999.0
2005-09-30 16:38:00,136.525,136.556,136.521,136.556,176199999.0
2005-09-30 16:39:00,136.564,136.57,136.557,136.563,77599999.0
2005-09-30 16:40:00,136.52,136.52,136.432,136.442,47700001.0
2005-09-30 16:41:00,136.45,136.492,136.45,136.481,81700002.0
2005-09-30 16:42:00,136.477,136.477,136.451,136.455,116600001.0
2005-09-30 16:43:00,136.469,136.483,136.469,136.475,88800000.0
2005-09-30 16:44:00,136.479,136.553,136.462,136.553,184200003.0
2005-09-30 16:45:00,136.581,136.592,136.568,136.575,113199999.0
2005-09-30 16:46:00,136.543,136.565,136.527,136.56,101899998.0
2005-09-30 16:47:00,136.543,136.551,136.503,136.503,146600001.0
2005-09-30 16:48:00,136.494,136.494,136.474,136.474,166600004.0
2005-09-30 16:49:00,136.475,136.491,136.466,136.466,78500000.0
2005-09-30 16:50:00,136.463,136.504,136.442,136.504,128999996.0
2005-09-30 16:51:00,136.522,136.524,136.502,136.515,144299997.0
2005-09-30 16:52:00,136.522,136.522,136.496,136.507,122400001.0
2005-09-30 16:53:00,136.53,136.547,136.507,136.507,80700001.0
2005-09-30 16:54:00,136.517,136.528,136.511,136.528,100499998.0
2005-09-30 16:55:00,136.54,136.552,136.535,136.535,71900000.0
2005-09-30 16:56:00,136.533,136.552,136.533,136.541,77300000.0
2005-09-30 16:57:00,136.538,136.565,136.538,136.556,87299998.0
2005-09-30 16:58:00,136.554,136.554,136.507,136.536,200399998.0
2005-09-30 16:59:00,136.535,136.617,136.514,136.617,133000003.0
2005-09-30 17:00:00,136.625,136.631,136.611,136.631,130299999.0
2005-09-30 17:01:00,136.613,136.613,136.57,136.577,30300000.0
2005-09-30 17:02:00,136.573,136.573,136.543,136.543,70199998.0
2005-09-30 17:03:00,136.522,136.549,136.522,136.525,99899996.0
2005-09-30 17:04:00,136.526,136.529,136.506,136.525,114300002.0
2005-09-30 17:05:00,136.518,136.537,136.517,136.521,64300000.0
2005-09-30 17:06:00,136.53,136.552,136.53,136.552,69200002.0
2005-09-30 17:07:00,136.558,136.583,136.557,136.565,101200003.0
2005-09-30 17:08:00,136.558,136.595,136.557,136.586,87700000.0
2005-09-30 17:09:00,136.573,136.576,136.563,136.572,97900000.0
2005-09-30 17:10:00,136.57,136.58,136.544,136.561,116199999.0
2005-09-30 17:11:00,136.532,136.532,136.456,136.504,116200001.0
2005-09-30 17:12:00,136.535,136.568,136.535,136.567,76300000.0
2005-09-30 17:13:00,136.577,136.596,136.563,136.596,122499999.0
2005-09-30 17:14:00,136.615,136.618,136.582,136.601,59500000.0
2005-09-30 17:15:00,136.603,136.607,136.578,136.587,81200001.0
2005-09-30 17:16:00,136.587,136.604,136.58,136.604,110800000.0
2005-09-30 17:17:00,136.597,136.617,136.593,136.599,50799999.0
2005-09-30 17:18:00,136.597,136.61,136.585,136.585,80700000.0
2005-09-30 17:19:00,136.582,136.582,136.558,136.575,113600001.0
2005-09-30 17:20:00,136.592,136.618,136.592,136.597,91800001.0
2005-09-30 17:21:00,136.602,136.607,136.593,136.593,92100000.0
2005-09-30 17:22:00,136.595,136.625,136.595,136.625,44800000.0
2005-09-30 17:23:00,136.62,136.629,136.62,136.621,109700001.0
2005-09-30 17:24:00,136.622,136.641,136.613,136.626,140400002.0
2005-09-30 17:25:00,136.63,136.645,136.611,136.645,109699998.0
2005-09-30 17:26:00,136.662,136.677,136.662,136.671,67200000.0
2005-09-30 17:27:00,136.663,136.68,136.663,136.68,89599998.0
2005-09-30 17:28:00,136.673,136.673,136.663,136.669,74900000.0
2005-09-30 17:29:00,136.675,136.683,136.675,136.681,99000002.0
2005-09-30 17:30:00,136.676,136.676,136.665,136.665,87299999.0
2005-09-30 17:31:00,136.67,136.671,136.658,136.671,58900000.0
2005-09-30 17:32:00,136.68,136.697,136.68,136.697,13400000.0
2005-09-30 17:33:00,136.701,136.78,136.701,136.78,58099999.0
2005-09-30 17:34:00,136.792,136.818,136.786,136.799,206800002.0
2005-09-30 17:35:00,136.781,136.781,136.74,136.74,141700001.0
2005-09-30 17:36:00,136.733,136.733,136.669,136.669,21000000.0
2005-09-30 17:37:00,136.657,136.694,136.653,136.694,93700001.0
2005-09-30 17:38:00,136.695,136.731,136.689,136.708,128199999.0
2005-09-30 17:39:00,136.693,136.703,136.692,136.697,66500001.0
2005-09-30 17:40:00,136.682,136.682,136.664,136.667,80300001.0
2005-09-30 17:41:00,136.673,136.673,136.628,136.645,149599999.0
2005-09-30 17:42:00,136.657,136.675,136.657,136.662,78900000.0
2005-09-30 17:43:00,136.671,136.677,136.664,136.677,127500000.0
2005-09-30 17:44:00,136.68,136.681,136.664,136.681,102599998.0
2005-09-30 17:45:00,136.676,136.676,136.658,136.669,62399999.0
2005-09-30 17:46:00,136.675,136.689,136.675,136.686,76299998.0
2005-09-30 17:47:00,136.695,136.695,136.677,136.695,43300000.0
2005-09-30 17:48:00,136.699,136.699,136.678,136.679,136600001.0
2005-09-30 17:49:00,136.665,136.674,136.638,136.638,142499999.0
2005-09-30 17:50:00,136.635,136.663,136.635,136.663,86700000.0
2005-09-30 17:51:00,136.665,136.672,136.652,136.672,112699998.0
2005-09-30 17:52:00,136.655,136.662,136.631,136.648,53300000.0
2005-09-30 17:53:00,136.639,136.653,136.637,136.653,43600000.0
2005-09-30 17:54:00,136.659,136.67,136.65,136.652,103499999.0
2005-09-30 17:55:00,136.633,136.641,136.615,136.615,94199999.0
2005-09-30 17:56:00,136.61,136.61,136.587,136.588,54099999.0
2005-09-30 17:57:00,136.584,136.593,136.572,136.592,51700000.0
2005-09-30 17:58:00,136.603,136.624,136.603,136.624,68499998.0
2005-09-30 17:59:00,136.618,136.618,136.599,136.6,59400001.0
2005-09-30 18:00:00,136.6,136.606,136.59,136.606,51100000.0
2005-09-30 18:01:00,136.599,136.603,136.58,136.583,1274100006.0
2005-09-30 18:02:00,136.58,136.58,136.56,136.57,1748400002.0
2005-09-30 18:03:00,136.59,136.61,136.57,136.61,1748400002.0
2005-09-30 18:04:00,136.6,136.611,136.585,136.607,1748400002.0
2005-09-30 18:05:00,136.61,136.624,136.604,136.624,1632000002.0
2005-09-30 18:06:00,136.625,136.632,136.614,136.625,1021599998.0
2005-09-30 18:07:00,136.624,136.634,136.62,136.633,2015599999.0
2005-09-30 18:08:00,136.635,136.641,136.619,136.64,1668399992.0
2005-09-30 18:09:00,136.635,136.638,136.616,136.638,1350299993.0
2005-09-30 18:10:00,136.643,136.643,136.626,136.635,891299990.0
2005-09-30 18:11:00,136.636,136.642,136.624,136.625,741100004.0
2005-09-30 18:12:00,136.623,136.64,136.623,136.63,835400001.0
2005-09-30 18:13:00,136.623,136.624,136.614,136.617,1360999997.0
2005-09-30 18:14:00,136.617,136.625,136.612,136.612,1371699993.0
2005-09-30 18:15:00,136.615,136.618,136.605,136.61,1684799995.0
2005-09-30 18:16:00,136.608,136.611,136.595,136.606,1525299999.0
2005-09-30 18:17:00,136.608,136.608,136.597,136.598,547699998.0
2005-09-30 18:18:00,136.605,136.621,136.605,136.615,557699996.0
2005-09-30 18:19:00,136.615,136.618,136.605,136.605,604800000.0
2005-09-30 18:20:00,136.607,136.623,136.595,136.605,1565699991.0
2005-09-30 18:21:00,136.603,136.605,136.58,136.591,1043599993.0
2005-09-30 18:22:00,136.591,136.628,136.588,136.628,936100002.0
2005-09-30 18:23:00,136.631,136.651,136.625,136.651,1529700002.0
2005-09-30 18:24:00,136.65,136.655,136.628,136.653,1031299999.0
2005-09-30 18:25:00,136.655,136.655,136.589,136.592,1302499992.0
2005-09-30 18:26:00,136.593,136.619,136.592,136.599,983899997.0
2005-09-30 18:27:00,136.603,136.611,136.593,136.6,599099997.0
2005-09-30 18:28:00,136.619,136.64,136.619,136.628,737900001.0
2005-09-30 18:29:00,136.635,136.652,136.627,136.651,851200003.0
2005-09-30 18:30:00,136.648,136.653,136.626,136.629,382300001.0
2005-09-30 18:31:00,136.634,136.656,136.634,136.643,830999995.0
2005-09-30 18:32:00,136.645,136.645,136.618,136.63,1224199999.0
2005-09-30 18:33:00,136.627,136.631,136.609,136.61,1607999997.0
2005-09-30 18:34:00,136.603,136.617,136.597,136.597,1063000001.0
2005-09-30 18:35:00,136.609,136.619,136.601,136.603,1050299996.0
2005-09-30 18:36:00,136.601,136.615,136.6,136.608,632400003.0
2005-09-30 18:37:00,136.606,136.623,136.606,136.621,626199995.0
2005-09-30 18:38:00,136.625,136.63,136.611,136.624,372800003.0
2005-09-30 18:39:00,136.625,136.631,136.611,136.613,386899993.0
2005-09-30 18:40:00,136.607,136.633,136.607,136.617,1206899999.0
2005-09-30 18:41:00,136.622,136.631,136.613,136.631,292099999.0
2005-09-30 18:42:00,136.626,136.631,136.614,136.62,672799994.0
2005-09-30 18:43:00,136.623,136.655,136.618,136.645,274099998.0
2005-09-30 18:44:00,136.633,136.637,136.617,136.637,518899995.0
2005-09-30 18:45:00,136.624,136.624,136.594,136.623,243500000.0
2005-09-30 18:46:00,136.623,136.623,136.591,136.606,548600001.0
2005-09-30 18:47:00,136.609,136.612,136.573,136.573,134699998.0
2005-09-30 18:48:00,136.566,136.578,136.534,136.534,729499993.0
2005-09-30 18:49:00,136.534,136.552,136.517,136.532,602300002.0
2005-09-30 18:50:00,136.547,136.547,136.521,136.525,764200003.0
2005-09-30 18:51:00,136.519,136.537,136.51,136.51,364800000.0
2005-09-30 18:52:00,136.508,136.521,136.502,136.506,828800002.0
2005-09-30 18:53:00,136.503,136.524,136.501,136.501,868699992.0
2005-09-30 18:54:00,136.5,136.514,136.493,136.502,660999999.0
2005-09-30 18:55:00,136.507,136.527,136.506,136.515,890299999.0
2005-09-30 18:56:00,136.523,136.54,136.513,136.525,340999998.0
2005-09-30 18:57:00,136.536,136.582,136.536,136.582,654999999.0
2005-09-30 18:58:00,136.59,136.59,136.55,136.563,620500005.0
2005-09-30 18:59:00,136.563,136.582,136.56,136.572,556600003.0
2005-09-30 19:00:00,136.562,136.567,136.543,136.552,325300004.0
2005-09-30 19:01:00,136.547,136.547,136.533,136.54,218599998.0
2005-09-30 19:02:00,136.537,136.547,136.532,136.537,258599998.0
2005-09-30 19:03:00,136.532,136.55,136.526,136.535,784999995.0
2005-09-30 19:04:00,136.54,136.546,136.524,136.546,387300001.0
2005-09-30 19:05:00,136.55,136.55,136.527,136.53,501500000.0
2005-09-30 19:06:00,136.545,136.555,136.534,136.54,853699997.0
2005-09-30 19:07:00,136.541,136.551,136.537,136.537,1001499998.0
2005-09-30 19:08:00,136.54,136.551,136.527,136.529,746300002.0
2005-09-30 19:09:00,136.528,136.532,136.508,136.518,723800008.0
2005-09-30 19:10:00,136.525,136.528,136.516,136.522,181300000.0
2005-09-30 19:11:00,136.518,136.518,136.498,136.498,378000000.0
2005-09-30 19:12:00,136.5,136.507,136.498,136.505,356100000.0
2005-09-30 19:13:00,136.507,136.522,136.505,136.522,136400001.0
2005-09-30 19:14:00,136.522,136.533,136.521,136.529,315200001.0
2005-09-30 19:15:00,136.527,136.542,136.525,136.536,870799997.0
2005-09-30 19:16:00,136.533,136.535,136.522,136.535,455499994.0
2005-09-30 19:17:00,136.532,136.539,136.529,136.529,366399999.0
2005-09-30 19:18:00,136.543,136.556,136.514,136.522,301099999.0
2005-09-30 19:19:00,136.522,136.535,136.512,136.523,433300001.0
2005-09-30 19:20:00,136.525,136.531,136.51,136.513,387400004.0
2005-09-30 19:21:00,136.518,136.525,136.511,136.511,434300000.0
2005-09-30 19:22:00,136.512,136.512,136.489,136.499,36300000.0
2005-09-30 19:23:00,136.517,136.525,136.51,136.519,1356099992.0
2005-09-30 19:24:00,136.521,136.527,136.512,136.521,612400003.0
2005-09-30 19:25:00,136.528,136.587,136.528,136.583,608299999.0
2005-09-30 19:26:00,136.583,136.586,136.558,136.558,1265500003.0
2005-09-30 19:27:00,136.555,136.574,136.534,136.56,882000005.0
2005-09-30 19:28:00,136.559,136.563,136.545,136.55,590600005.0
2005-09-30 19:29:00,136.553,136.571,136.534,136.545,311400003.0
2005-09-30 19:30:00,136.555,136.578,136.555,136.568,533299998.0
2005-09-30 19:31:00,136.564,136.564,136.53,136.536,780899997.0
2005-09-30 19:32:00,136.53,136.544,136.517,136.53,683999994.0
2005-09-30 19:33:00,136.523,136.55,136.523,136.55,550499998.0
2005-09-30 19:34:00,136.545,136.567,136.538,136.559,977499993.0
2005-09-30 19:35:00,136.555,136.562,136.544,136.559,601099999.0
2005-09-30 19:36:00,136.566,136.569,136.558,136.568,500999998.0
2005-09-30 19:37:00,136.561,136.573,136.561,136.563,193799998.0
2005-09-30 19:38:00,136.564,136.578,136.559,136.57,658199996.0
2005-09-30 19:39:00,136.578,136.588,136.57,136.575,736799999.0
2005-09-30 19:40:00,136.576,136.576,136.558,136.575,643899998.0
2005-09-30 19:41:00,136.572,136.579,136.565,136.565,900999998.0
2005-09-30 19:42:00,136.566,136.567,136.538,136.563,379499999.0
2005-09-30 19:43:00,136.568,136.571,136.552,136.571,124300000.0
2005-09-30 19:44:00,136.575,136.599,136.573,136.573,376999999.0
2005-09-30 19:45:00,136.571,136.582,136.521,136.521,81600000.0
2005-09-30 19:46:00,136.515,136.542,136.515,136.532,322200002.0
2005-09-30 19:47:00,136.531,136.536,136.511,136.535,175100001.0
2005-09-30 19:48:00,136.541,136.552,136.537,136.547,891599998.0
2005-09-30 19:49:00,136.53,136.542,136.525,136.541,233100001.0
2005-09-30 19:50:00,136.54,136.555,136.536,136.555,388900003.0
2005-09-30 19:51:00,136.557,136.557,136.529,136.529,339699998.0
2005-09-30 19:52:00,136.533,136.551,136.533,136.543,549699996.0
2005-09-30 19:53:00,136.547,136.548,136.529,136.54,484300001.0
2005-09-30 19:54:00,136.539,136.554,136.538,136.547,328499998.0
2005-09-30 19:55:00,136.546,136.553,136.541,136.541,150900000.0
2005-09-30 19:56:00,136.54,136.543,136.533,136.541,426699998.0
2005-09-30 19:57:00,136.535,136.549,136.533,136.535,576399989.0
2005-09-30 19:58:00,136.537,136.545,136.535,136.54,600499994.0
2005-09-30 19:59:00,136.538,136.543,136.528,136.529,518499997.0
2005-09-30 20:00:00,136.546,136.557,136.531,136.557,156799998.0
2005-09-30 20:01:00,136.555,136.556,136.54,136.556,530699999.0
2005-09-30 20:02:00,136.563,136.574,136.556,136.569,224499998.0
2005-09-30 20:03:00,136.561,136.561,136.535,136.542,285300005.0
2005-09-30 20:04:00,136.534,136.548,136.534,136.54,403500003.0
2005-09-30 20:05:00,136.542,136.557,136.537,136.557,613400002.0
2005-09-30 20:06:00,136.56,136.572,136.556,136.56,753600005.0
2005-09-30 20:07:00,136.553,136.567,136.549,136.557,302499998.0
2005-09-30 20:08:00,136.56,136.574,136.558,136.562,510900001.0
2005-09-30 20:09:00,136.56,136.582,136.558,136.582,432600002.0
2005-09-30 20:10:00,136.58,136.589,136.572,136.572,319500002.0
2005-09-30 20:11:00,136.572,136.572,136.544,136.555,731100001.0
2005-09-30 20:12:00,136.552,136.568,136.552,136.559,1127399996.0
2005-09-30 20:13:00,136.564,136.564,136.529,136.545,243799997.0
2005-09-30 20:14:00,136.527,136.527,136.508,136.512,357599999.0
2005-09-30 20:15:00,136.525,136.534,136.513,136.517,742099996.0
2005-09-30 20:16:00,136.51,136.524,136.501,136.505,551200000.0
2005-09-30 20:17:00,136.504,136.508,136.498,136.507,233000002.0
2005-09-30 20:18:00,136.51,136.522,136.506,136.521,133500002.0
2005-09-30 20:19:00,136.515,136.515,136.5,136.511,510600002.0
2005-09-30 20:20:00,136.515,136.523,136.504,136.51,249900000.0
2005-09-30 20:21:00,136.514,136.534,136.514,136.521,444499998.0
2005-09-30 20:22:00,136.512,136.535,136.512,136.518,522200001.0
2005-09-30 20:23:00,136.517,136.522,136.498,136.498,474999997.0
2005-09-30 20:24:00,136.503,136.526,136.503,136.526,281900006.0
2005-09-30 20:25:00,136.528,136.528,136.517,136.527,397499998.0
2005-09-30 20:26:00,136.519,136.529,136.512,136.515,373499999.0
2005-09-30 20:27:00,136.51,136.524,136.499,136.524,675899999.0
2005-09-30 20:28:00,136.519,136.527,136.515,136.527,1103700002.0
2005-09-30 20:29:00,136.528,136.542,136.524,136.538,913200002.0
2005-09-30 20:30:00,136.537,136.541,136.506,136.524,1786799997.0
2005-09-30 20:31:00,136.515,136.536,136.515,136.52,1164399994.0
2005-09-30 20:32:00,136.522,136.533,136.515,136.522,1248900007.0
2005-09-30 20:33:00,136.515,136.531,136.495,136.508,606500007.0
2005-09-30 20:34:00,136.5,136.519,136.49,136.509,391199997.0
2005-09-30 20:35:00,136.51,136.51,136.492,136.5,420899998.0
2005-09-30 20:36:00,136.501,136.509,136.495,136.5,602900002.0
2005-09-30 20:37:00,136.497,136.5,136.482,136.482,569000003.0
2005-09-30 20:38:00,136.478,136.478,136.445,136.445,1015999995.0
2005-09-30 20:39:00,136.438,136.446,136.43,136.433,699999999.0
2005-09-30 20:40:00,136.418,136.418,136.396,136.418,946899999.0
2005-09-30 20:41:00,136.423,136.447,136.399,136.41,337299999.0
2005-09-30 20:42:00,136.408,136.417,136.389,136.407,476700006.0
2005-09-30 20:43:00,136.417,136.429,136.412,136.417,429900000.0
2005-09-30 20:44:00,136.412,136.412,136.335,136.348,754399996.0
2005-09-30 20:45:00,136.377,136.38,136.354,136.38,738500004.0
2005-09-30 20:46:00,136.391,136.4,136.376,136.391,739899999.0
2005-09-30 20:47:00,136.38,136.399,136.36,136.36,753299996.0
2005-09-30 20:48:00,136.382,136.411,136.378,136.403,485299997.0
2005-09-30 20:49:00,136.414,136.448,136.406,136.448,404999998.0
2005-09-30 20:50:00,136.445,136.445,136.409,136.415,1538099990.0
2005-09-30 20:51:00,136.416,136.427,136.415,136.427,461799998.0
2005-09-30 20:52:00,136.429,136.442,136.416,136.43,223400002.0
2005-09-30 20:53:00,136.433,136.455,136.433,136.444,926000003.0
2005-09-30 20:54:00,136.439,136.447,136.424,136.437,343999992.0
2005-09-30 20:55:00,136.427,136.427,136.411,136.42,1078899999.0
2005-09-30 20:56:00,136.418,136.434,136.413,136.421,1150199989.0
2005-09-30 20:57:00,136.427,136.449,136.427,136.433,668600000.0
2005-09-30 20:58:00,136.447,136.452,136.433,136.44,1051599996.0
2005-09-30 20:59:00,136.443,136.476,136.435,136.476,1252500000.0
2005-09-30 21:00:00,136.476,136.48,136.459,136.47,1106299994.0
2005-09-30 21:01:00,136.468,136.48,136.461,136.468,842499999.0
2005-09-30 21:02:00,136.463,136.484,136.458,136.458,407500004.0
2005-09-30 21:03:00,136.466,136.482,136.464,136.473,886800005.0
2005-09-30 21:04:00,136.473,136.479,136.456,136.46,512199997.0
2005-09-30 21:05:00,136.461,136.477,136.446,136.455,622999999.0
2005-09-30 21:06:00,136.45,136.456,136.438,136.446,560399999.0
2005-09-30 21:07:00,136.447,136.458,136.441,136.441,534800005.0
2005-09-30 21:08:00,136.446,136.468,136.446,136.456,374000000.0
2005-09-30 21:09:00,136.462,136.462,136.443,136.45,266799998.0
2005-09-30 21:10:00,136.452,136.465,136.449,136.452,334000001.0
2005-09-30 21:11:00,136.446,136.457,136.442,136.457,241400003.0
2005-09-30 21:12:00,136.455,136.455,136.433,136.433,640200002.0
2005-09-30 21:13:00,136.442,136.445,136.42,136.445,663400007.0
2005-09-30 21:14:00,136.435,136.445,136.425,136.425,814100001.0
2005-09-30 21:15:00,136.42,136.437,136.414,136.424,709399999.0
2005-09-30 21:16:00,136.425,136.449,136.421,136.449,655000004.0
2005-09-30 21:17:00,136.438,136.442,136.428,136.438,593899999.0
2005-09-30 21:18:00,136.439,136.447,136.43,136.431,396899999.0
2005-09-30 21:19:00,136.421,136.435,136.41,136.415,557599999.0
2005-09-30 21:20:00,136.422,136.437,136.421,136.423,1140299997.0
2005-09-30 21:21:00,136.429,136.442,136.415,136.419,497699996.0
2005-09-30 21:22:00,136.418,136.431,136.411,136.42,929399993.0
2005-09-30 21:23:00,136.422,136.438,136.421,136.437,549799993.0
2005-09-30 21:24:00,136.435,136.449,136.432,136.445,557500002.0
2005-09-30 21:25:00,136.452,136.464,136.447,136.458,728899998.0
2005-09-30 21:26:00,136.457,136.457,136.429,136.429,241500002.0
2005-09-30 21:27:00,136.432,136.438,136.425,136.438,286400002.0
2005-09-30 21:28:00,136.435,136.445,136.435,136.44,143500000.0
2005-09-30 21:29:00,136.44,136.451,136.438,136.445,208500001.0
2005-09-30 21:30:00,136.439,136.439,136.399,136.413,271299999.0
2005-09-30 21:31:00,136.413,136.425,136.406,136.425,113299999.0
2005-09-30 21:32:00,136.427,136.429,136.413,136.413,479000000.0
2005-09-30 21:33:00,136.409,136.415,136.404,136.404,257999999.0
2005-09-30 21:34:00,136.413,136.429,136.413,136.418,212599997.0
2005-09-30 21:35:00,136.421,136.426,136.405,136.41,233400002.0
2005-09-30 21:36:00,136.412,136.431,136.404,136.431,302199995.0
2005-09-30 21:37:00,136.436,136.436,136.422,136.434,154400001.0
2005-09-30 21:38:00,136.447,136.469,136.425,136.425,136700001.0
2005-09-30 21:39:00,136.421,136.432,136.414,136.414,223500001.0
2005-09-30 21:40:00,136.41,136.42,136.409,136.416,201499999.0
2005-09-30 21:41:00,136.412,136.418,136.398,136.418,94199999.0
2005-09-30 21:42:00,136.425,136.425,136.42,136.425,265300000.0
2005-09-30 21:43:00,136.42,136.431,136.406,136.424,346900002.0
2005-09-30 21:44:00,136.421,136.431,136.415,136.418,618200001.0
2005-09-30 21:45:00,136.419,136.426,136.402,136.402,183000000.0
2005-09-30 21:46:00,136.4,136.419,136.396,136.407,549999997.0
2005-09-30 21:47:00,136.417,136.429,136.402,136.429,299300001.0
2005-09-30 21:48:00,136.43,136.442,136.425,136.442,82300001.0
2005-09-30 21:49:00,136.43,136.448,136.43,136.432,133899997.0
2005-09-30 21:50:00,136.438,136.439,136.407,136.412,152500001.0
2005-09-30 21:51:00,136.409,136.417,136.389,136.398,220699999.0
2005-09-30 21:52:00,136.385,136.401,136.381,136.401,150400000.0
2005-09-30 21:53:00,136.404,136.404,136.388,136.388,141399996.0
2005-09-30 21:54:00,136.402,136.41,136.392,136.407,133499997.0
2005-09-30 21:55:00,136.417,136.417,136.397,136.397,47200000.0
2005-09-30 21:56:00,136.393,136.407,136.389,136.392,83100000.0
2005-09-30 21:57:00,136.398,136.4,136.385,136.385,34700000.0
2005-09-30 21:58:00,136.392,136.425,136.392,136.425,62300000.0
2005-09-30 21:59:00,136.422,136.429,136.399,136.408,98200001.0
2005-09-30 22:00:00,136.409,136.423,136.399,136.416,185800002.0
2005-09-30 22:01:00,136.42,136.428,136.405,136.405,352099998.0
2005-09-30 22:02:00,136.407,136.408,136.394,136.398,516700004.0
2005-09-30 22:03:00,136.4,136.412,136.4,136.4,121799998.0
2005-09-30 22:04:00,136.408,136.421,136.403,136.405,274400001.0
2005-09-30 22:05:00,136.397,136.405,136.388,136.405,139199998.0
2005-09-30 22:06:00,136.408,136.408,136.401,136.402,71000002.0
2005-09-30 22:07:00,136.4,136.4,136.39,136.4,119299998.0
2005-09-30 22:08:00,136.403,136.405,136.395,136.405,253000003.0
2005-09-30 22:09:00,136.397,136.398,136.393,136.398,35200000.0
2005-09-30 22:10:00,136.401,136.409,136.4,136.409,181600003.0
2005-09-30 22:11:00,136.403,136.415,136.401,136.409,162599998.0
2005-09-30 22:12:00,136.406,136.412,136.391,136.399,177299998.0
2005-09-30 22:13:00,136.392,136.411,136.392,136.403,118000000.0
2005-09-30 22:14:00,136.414,136.414,136.391,136.391,155899998.0
2005-09-30 22:15:00,136.39,136.4,136.373,136.375,252700002.0
2005-09-30 22:16:00,136.38,136.385,136.38,136.385,210000002.0
2005-09-30 22:17:00,136.381,136.381,136.373,136.377,128600000.0
2005-09-30 22:18:00,136.378,136.378,136.363,136.376,55000000.0
2005-09-30 22:19:00,136.379,136.382,136.372,136.372,174200001.0
2005-09-30 22:20:00,136.375,136.376,136.365,136.376,142900000.0
2005-09-30 22:21:00,136.383,136.383,136.373,136.375,118100000.0
2005-09-30 22:22:00,136.375,136.384,136.374,136.38,178999998.0
2005-09-30 22:23:00,136.385,136.406,136.385,136.406,319600001.0
2005-09-30 22:24:00,136.41,136.41,136.398,136.4,66799999.0
2005-09-30 22:25:00,136.398,136.414,136.398,136.406,255099999.0
2005-09-30 22:26:00,136.409,136.42,136.402,136.42,183000004.0
2005-09-30 22:27:00,136.421,136.422,136.399,136.399,456600000.0
2005-09-30 22:28:00,136.397,136.418,136.397,136.405,336399999.0
2005-09-30 22:29:00,136.417,136.43,136.417,136.427,97599999.0
2005-09-30 22:30:00,136.432,136.437,136.424,136.424,129199999.0
2005-09-30 22:31:00,136.414,136.414,136.401,136.401,81800000.0
2005-09-30 22:32:00,136.4,136.403,136.395,136.397,244200000.0
2005-09-30 22:33:00,136.4,136.408,136.39,136.408,233100001.0
2005-09-30 22:34:00,136.414,136.435,136.412,136.435,274600001.0
2005-09-30 22:35:00,136.432,136.432,136.421,136.421,186299998.0
2005-09-30 22:36:00,136.426,136.431,136.41,136.41,407600000.0
2005-09-30 22:37:00,136.408,136.426,136.408,136.415,250000003.0
2005-09-30 22:38:00,136.415,136.438,136.415,136.432,185499997.0
2005-09-30 22:39:00,136.433,136.435,136.419,136.431,312400000.0
2005-09-30 22:40:00,136.439,136.458,136.435,136.44,439400004.0
2005-09-30 22:41:00,136.441,136.444,136.431,136.431,145100002.0
2005-09-30 22:42:00,136.441,136.452,136.438,136.438,355499999.0
2005-09-30 22:43:00,136.435,136.435,136.411,136.411,91500000.0
2005-09-30 22:44:00,136.412,136.425,136.408,136.411,286899999.0
2005-09-30 22:45:00,136.402,136.411,136.395,136.409,406600002.0
2005-09-30 22:46:00,136.417,136.442,136.417,136.442,85200000.0
2005-09-30 22:47:00,136.447,136.447,136.439,136.439,123799999.0
2005-09-30 22:48:00,136.433,136.433,136.409,136.409,252900001.0
2005-09-30 22:49:00,136.416,136.435,136.412,136.43,276000001.0
2005-09-30 22:50:00,136.437,136.455,136.437,136.445,92300000.0
2005-09-30 22:51:00,136.445,136.452,136.438,136.438,107400001.0
2005-09-30 22:52:00,136.435,136.448,136.433,136.448,140200000.0
2005-09-30 22:53:00,136.446,136.458,136.445,136.447,183900000.0
2005-09-30 22:54:00,136.445,136.457,136.444,136.457,128199999.0
2005-09-30 22:55:00,136.455,136.469,136.448,136.448,138100000.0
2005-09-30 22:56:00,136.446,136.446,136.429,136.439,127299999.0
2005-09-30 22:57:00,136.432,136.432,136.418,136.43,134799999.0
2005-09-30 22:58:00,136.44,136.443,136.43,136.43,84299999.0
2005-09-30 22:59:00,136.43,136.43,136.405,136.415,192300002.0
2005-10-02 23:00:00,136.391,136.391,136.306,136.313,128799998.0
2005-10-02 23:01:00,136.323,136.33,136.3,136.312,78300000.0
2005-10-02 23:02:00,136.309,136.32,136.293,136.3,103900000.0
2005-10-02 23:03:00,136.293,136.304,136.278,136.299,129000001.0
2005-10-02 23:04:00,136.293,136.356,136.286,136.356,74599999.0
2005-10-02 23:05:00,136.371,136.377,136.301,136.313,86500000.0
2005-10-02 23:06:00,136.337,136.351,136.319,136.332,90699999.0
2005-10-02 23:07:00,136.357,136.357,136.318,136.333,59800000.0
2005-10-02 23:08:00,136.347,136.352,136.32,136.323,97500000.0
2005-10-02 23:09:00,136.318,136.346,136.314,136.341,54900000.0
2005-10-02 23:10:00,136.323,136.344,136.323,136.344,70199999.0
2005-10-02 23:11:00,136.345,136.364,136.338,136.352,126400000.0
2005-10-02 23:12:00,136.359,136.359,136.329,136.338,100200000.0
2005-10-02 23:13:00,136.341,136.363,136.336,136.351,177299999.0
2005-10-02 23:14:00,136.339,136.354,136.332,136.342,103600001.0
2005-10-02 23:15:00,136.336,136.366,136.329,136.366,47500000.0
2005-10-02 23:16:00,136.385,136.389,136.34,136.349,103100000.0
2005-10-02 23:17:00,136.353,136.365,136.345,136.364,121300001.0
2005-10-02 23:18:00,136.341,136.365,136.33,136.339,84000001.0
2005-10-02 23:19:00,136.355,136.357,136.287,136.297,60000000.0
2005-10-02 23:20:00,136.308,136.308,136.284,136.284,41400000.0
2005-10-02 23:21:00,136.276,136.29,136.275,136.281,71800000.0
2005-10-02 23:22:00,136.277,136.319,136.27,136.292,92100000.0
2005-10-02 23:23:00,136.275,136.32,136.275,136.29,60100000.0
2005-10-02 23:24:00,136.285,136.29,136.263,136.272,37600000.0
2005-10-02 23:25:00,136.27,136.283,136.262,136.278,134800000.0
2005-10-02 23:26:00,136.275,136.293,136.266,136.286,122300003.0
2005-10-02 23:27:00,136.284,136.291,136.284,136.286,64699999.0
2005-10-02 23:28:00,136.305,136.311,136.275,136.292,113099998.0
2005-10-02 23:29:00,136.313,136.318,136.288,136.297,105400000.0
2005-10-02 23:30:00,136.312,136.33,136.3,136.309,107899999.0
2005-10-02 23:31:00,136.303,136.339,136.301,136.332,82700001.0
2005-10-02 23:32:00,136.325,136.344,136.311,136.315,121100000.0
2005-10-02 23:33:00,136.291,136.366,136.287,136.347,117500001.0
2005-10-02 23:34:00,136.353,136.379,136.334,136.344,75400000.0
2005-10-02 23:35:00,136.362,136.362,136.301,136.305,74899999.0
2005-10-02 23:36:00,136.295,136.329,136.285,136.286,100399999.0
2005-10-02 23:37:00,136.275,136.308,136.267,136.29,128900002.0
2005-10-02 23:38:00,136.29,136.306,136.277,136.293,156400001.0
2005-10-02 23:39:00,136.302,136.308,136.268,136.299,84500000.0
2005-10-02 23:40:00,136.307,136.314,136.281,136.294,95100000.0
2005-10-02 23:41:00,136.293,136.329,136.287,136.305,124500002.0
2005-10-02 23:42:00,136.32,136.391,136.32,136.376,99099997.0
2005-10-02 23:43:00,136.374,136.385,136.356,136.364,130800001.0
2005-10-02 23:44:00,136.37,136.379,136.347,136.368,133299998.0
2005-10-02 23:45:00,136.347,136.355,136.335,136.344,68800000.0
2005-10-02 23:46:00,136.341,136.354,136.32,136.353,133500004.0
2005-10-02 23:47:00,136.341,136.352,136.327,136.34,200300004.0
2005-10-02 23:48:00,136.347,136.351,136.312,136.32,116700002.0
2005-10-02 23:49:00,136.334,136.367,136.334,136.362,60700001.0
2005-10-02 23:50:00,136.339,136.358,136.339,136.35,137400000.0
2005-10-02 23:51:00,136.36,136.394,136.36,136.378,40400000.0
2005-10-02 23:52:00,136.38,136.384,136.352,136.368,114200000.0
2005-10-02 23:53:00,136.382,136.396,136.37,136.375,100600002.0
2005-10-02 23:54:00,136.382,136.394,136.371,136.386,76399999.0
2005-10-02 23:55:00,136.383,136.383,136.358,136.358,106900000.0
2005-10-02 23:56:00,136.353,136.393,136.352,136.386,117100003.0
2005-10-02 23:57:00,136.36,136.371,136.35,136.356,61099999.0
2005-10-02 23:58:00,136.353,136.385,136.347,136.385,169100001.0
2005-10-02 23:59:00,136.38,136.387,136.359,136.38,146699996.0
2005-10-03 00:00:00,136.41,136.41,136.34,136.34,78399999.0
2005-10-03 00:01:00,136.328,136.341,136.328,136.341,45400001.0
2005-10-03 00:02:00,136.393,136.41,136.392,136.41,118599999.0
2005-10-03 00:03:00,136.432,136.435,136.4,136.42,135700001.0
2005-10-03 00:04:00,136.415,136.455,136.411,136.451,53900000.0
2005-10-03 00:05:00,136.442,136.455,136.43,136.449,65000001.0
2005-10-03 00:06:00,136.412,136.437,136.411,136.437,101700001.0
2005-10-03 00:07:00,136.437,136.445,136.413,136.413,121099998.0
2005-10-03 00:08:00,136.341,136.341,136.336,136.337,80800000.0
2005-10-03 00:09:00,136.395,136.434,136.395,136.422,129999998.0
2005-10-03 00:10:00,136.407,136.414,136.359,136.391,123800000.0
2005-10-03 00:11:00,136.373,136.396,136.353,136.369,112799998.0
2005-10-03 00:12:00,136.38,136.4,136.363,136.374,73100000.0
2005-10-03 00:13:00,136.371,136.403,136.371,136.389,55200000.0
2005-10-03 00:14:00,136.377,136.384,136.352,136.352,132599999.0
2005-10-03 00:15:00,136.35,136.35,136.328,136.342,214999994.0
2005-10-03 00:16:00,136.361,136.391,136.354,136.364,111900000.0
2005-10-03 00:17:00,136.365,136.385,136.365,136.381,66000000.0
2005-10-03 00:18:00,136.348,136.348,136.331,136.331,97200001.0
2005-10-03 00:19:00,136.331,136.352,136.331,136.349,74500000.0
2005-10-03 00:20:00,136.337,136.394,136.337,136.391,151600002.0
2005-10-03 00:21:00,136.355,136.392,136.355,136.385,71899999.0
2005-10-03 00:22:00,136.387,136.401,136.379,136.379,92000002.0
2005-10-03 00:23:00,136.395,136.405,136.358,136.358,73499997.0
2005-10-03 00:24:00,136.352,136.426,136.352,136.426,112900001.0
2005-10-03 00:25:00,136.365,136.424,136.365,136.424,36800000.0
2005-10-03 00:26:00,136.43,136.44,136.428,136.44,41600000.0
2005-10-03 00:27:00,136.436,136.436,136.434,136.434,8800000.0
2005-10-03 00:28:00,136.429,136.457,136.429,136.443,79200000.0
2005-10-03 00:29:00,136.46,136.46,136.448,136.457,69500000.0
2005-10-03 00:30:00,136.46,136.467,136.453,136.467,99199998.0
2005-10-03 00:31:00,136.463,136.471,136.457,136.457,122899999.0
2005-10-03 00:32:00,136.416,136.462,136.416,136.459,129399999.0
2005-10-03 00:33:00,136.45,136.45,136.445,136.45,58299999.0
2005-10-03 00:34:00,136.448,136.448,136.436,136.436,134099997.0
2005-10-03 00:35:00,136.437,136.447,136.435,136.447,118599997.0
2005-10-03 00:36:00,136.414,136.449,136.377,136.442,31300000.0
2005-10-03 00:37:00,136.484,136.502,136.483,136.501,125999999.0
2005-10-03 00:38:00,136.512,136.512,136.488,136.488,141600001.0
2005-10-03 00:39:00,136.497,136.522,136.497,136.522,120099997.0
2005-10-03 00:40:00,136.513,136.526,136.506,136.526,44000000.0
2005-10-03 00:41:00,136.54,136.557,136.54,136.547,30800000.0
2005-10-03 00:42:00,136.532,136.548,136.532,136.548,115200001.0
2005-10-03 00:43:00,136.548,136.558,136.541,136.541,149900003.0
2005-10-03 00:44:00,136.525,136.531,136.505,136.506,104900002.0
2005-10-03 00:45:00,136.51,136.538,136.51,136.53,62000000.0
2005-10-03 00:46:00,136.531,136.533,136.519,136.519,35800000.0
2005-10-03 00:47:00,136.525,136.54,136.525,136.535,101600001.0
2005-10-03 00:48:00,136.534,136.534,136.504,136.515,137099995.0
2005-10-03 00:49:00,136.512,136.512,136.498,136.499,188400002.0
2005-10-03 00:50:00,136.507,136.517,136.496,136.496,98100000.0
2005-10-03 00:51:00,136.51,136.522,136.502,136.519,93699999.0
2005-10-03 00:52:00,136.517,136.521,136.508,136.51,44600001.0
2005-10-03 00:53:00,136.507,136.507,136.489,136.503,107999998.0
2005-10-03 00:54:00,136.511,136.524,136.502,136.519,133099999.0
2005-10-03 00:55:00,136.515,136.54,136.515,136.526,121400000.0
2005-10-03 00:56:00,136.526,136.55,136.502,136.55,124700000.0
2005-10-03 00:57:00,136.549,136.555,136.538,136.552,88700000.0
2005-10-03 00:58:00,136.558,136.563,136.556,136.556,127399999.0
2005-10-03 00:59:00,136.565,136.579,136.565,136.572,101799997.0
2005-10-03 01:00:00,136.57,136.575,136.562,136.562,104100000.0
2005-10-03 01:01:00,136.563,136.569,136.558,136.562,48100000.0
2005-10-03 01:02:00,136.558,136.565,136.555,136.558,71200000.0
2005-10-03 01:03:00,136.545,136.562,136.545,136.562,54300001.0
2005-10-03 01:04:00,136.555,136.559,136.549,136.552,175900001.0
2005-10-03 01:05:00,136.552,136.563,136.552,136.558,49999999.0
2005-10-03 01:06:00,136.56,136.56,136.557,136.557,8000000.0
2005-10-03 01:07:00,136.559,136.559,136.547,136.552,132999999.0
2005-10-03 01:08:00,136.555,136.567,136.555,136.56,54000000.0
2005-10-03 01:09:00,136.558,136.563,136.553,136.563,137099996.0
2005-10-03 01:10:00,136.565,136.571,136.551,136.553,122500001.0
2005-10-03 01:11:00,136.554,136.568,136.554,136.555,76800002.0
2005-10-03 01:12:00,136.555,136.555,136.545,136.55,261200005.0
2005-10-03 01:13:00,136.548,136.548,136.542,136.542,111099999.0
2005-10-03 01:14:00,136.535,136.537,136.523,136.523,30700000.0
2005-10-03 01:15:00,136.538,136.541,136.531,136.531,92100001.0
2005-10-03 01:16:00,136.522,136.522,136.467,136.511,134600000.0
2005-10-03 01:17:00,136.529,136.542,136.524,136.524,104000000.0
2005-10-03 01:18:00,136.531,136.531,136.521,136.521,113000001.0
2005-10-03 01:19:00,136.525,136.529,136.519,136.521,88599999.0
2005-10-03 01:20:00,136.53,136.535,136.527,136.535,20499999.0
2005-10-03 01:21:00,136.522,136.53,136.516,136.516,126100003.0
2005-10-03 01:22:00,136.472,136.499,136.466,136.494,169999997.0
2005-10-03 01:23:00,136.507,136.52,136.475,136.485,132299999.0
2005-10-03 01:24:00,136.519,136.539,136.519,136.522,111599997.0
2005-10-03 01:25:00,136.528,136.532,136.523,136.529,156200001.0
2005-10-03 01:26:00,136.523,136.53,136.512,136.523,112200000.0
2005-10-03 01:27:00,136.519,136.519,136.504,136.509,70499999.0
2005-10-03 01:28:00,136.516,136.531,136.516,136.519,72800001.0
2005-10-03 01:29:00,136.526,136.533,136.523,136.531,78800000.0
2005-10-03 01:30:00,136.536,136.566,136.536,136.558,93600000.0
2005-10-03 01:31:00,136.554,136.572,136.554,136.566,184299999.0
2005-10-03 01:32:00,136.557,136.558,136.553,136.558,60400000.0
2005-10-03 01:33:00,136.546,136.547,136.533,136.547,83000000.0
2005-10-03 01:34:00,136.558,136.558,136.538,136.555,124899998.0
2005-10-03 01:35:00,136.565,136.565,136.555,136.565,96899998.0
2005-10-03 01:36:00,136.562,136.563,136.522,136.522,111399999.0
2005-10-03 01:37:00,136.531,136.537,136.524,136.525,89099999.0
2005-10-03 01:38:00,136.53,136.535,136.527,136.53,29600000.0
2005-10-03 01:39:00,136.528,136.528,136.492,136.509,129000000.0
2005-10-03 01:40:00,136.509,136.509,136.496,136.501,44700000.0
2005-10-03 01:41:00,136.502,136.51,136.502,136.502,66299998.0
2005-10-03 01:42:00,136.504,136.51,136.494,136.507,131899999.0
2005-10-03 01:43:00,136.497,136.535,136.497,136.535,125699997.0
2005-10-03 01:44:00,136.549,136.555,136.538,136.555,105999999.0
2005-10-03 01:45:00,136.562,136.565,136.543,136.543,85499999.0
2005-10-03 01:46:00,136.525,136.525,136.515,136.523,115699997.0
2005-10-03 01:47:00,136.511,136.513,136.496,136.513,132900003.0
2005-10-03 01:48:00,136.498,136.498,136.482,136.49,108799998.0
2005-10-03 01:49:00,136.482,136.482,136.437,136.437,25300000.0
2005-10-03 01:50:00,136.417,136.593,136.417,136.593,64200000.0
2005-10-03 01:51:00,136.594,136.597,136.584,136.597,93900002.0
2005-10-03 01:52:00,136.597,136.614,136.592,136.614,67100001.0
2005-10-03 01:53:00,136.616,136.616,136.601,136.602,255599995.0
2005-10-03 01:54:00,136.601,136.601,136.579,136.579,84600000.0
2005-10-03 01:55:00,136.578,136.578,136.526,136.535,87000000.0
2005-10-03 01:56:00,136.519,136.519,136.472,136.498,116200003.0
2005-10-03 01:57:00,136.502,136.504,136.493,136.493,64899999.0
2005-10-03 01:58:00,136.515,136.531,136.515,136.52,74300000.0
2005-10-03 01:59:00,136.524,136.526,136.513,136.522,73000001.0
2005-10-03 02:00:00,136.515,136.525,136.498,136.525,51600000.0
2005-10-03 02:01:00,136.516,136.516,136.446,136.452,90500001.0
2005-10-03 02:02:00,136.458,136.502,136.451,136.502,76000000.0
2005-10-03 02:03:00,136.528,136.567,136.528,136.546,132599999.0
2005-10-03 02:04:00,136.549,136.559,136.533,136.547,168900001.0
2005-10-03 02:05:00,136.541,136.585,136.541,136.576,90800000.0
2005-10-03 02:06:00,136.576,136.581,136.573,136.581,180599998.0
2005-10-03 02:07:00,136.587,136.595,136.537,136.55,95099999.0
2005-10-03 02:08:00,136.573,136.597,136.573,136.581,186999999.0
2005-10-03 02:09:00,136.59,136.593,136.579,136.59,88699998.0
2005-10-03 02:10:00,136.587,136.605,136.582,136.605,45300001.0
2005-10-03 02:11:00,136.588,136.588,136.558,136.564,78299999.0
2005-10-03 02:12:00,136.572,136.599,136.572,136.59,91000002.0
2005-10-03 02:13:00,136.598,136.612,136.591,136.612,91100001.0
2005-10-03 02:14:00,136.616,136.65,136.613,136.648,112199998.0
2005-10-03 02:15:00,136.662,136.665,136.649,136.652,85800000.0
2005-10-03 02:16:00,136.659,136.672,136.648,136.657,138200002.0
2005-10-03 02:17:00,136.66,136.705,136.65,136.705,56000000.0
2005-10-03 02:18:00,136.729,136.729,136.689,136.703,91400001.0
2005-10-03 02:19:00,136.696,136.705,136.688,136.705,91500000.0
2005-10-03 02:20:00,136.703,136.71,136.691,136.7,59200000.0
2005-10-03 02:21:00,136.707,136.714,136.703,136.703,70099999.0
2005-10-03 02:22:00,136.7,136.705,136.687,136.701,110000001.0
2005-10-03 02:23:00,136.702,136.705,136.688,136.688,55700000.0
2005-10-03 02:24:00,136.693,136.693,136.676,136.691,57200000.0
2005-10-03 02:25:00,136.68,136.701,136.679,136.693,93700000.0
2005-10-03 02:26:00,136.685,136.696,136.68,136.693,82400000.0
2005-10-03 02:27:00,136.673,136.673,136.658,136.67,73600001.0
2005-10-03 02:28:00,136.667,136.683,136.667,136.683,52000000.0
2005-10-03 02:29:00,136.681,136.697,136.675,136.69,93200000.0
2005-10-03 02:30:00,136.681,136.681,136.668,136.67,22400000.0
2005-10-03 02:31:00,136.68,136.68,136.632,136.632,74000001.0
2005-10-03 02:32:00,136.595,136.608,136.563,136.573,102400000.0
2005-10-03 02:33:00,136.544,136.544,136.471,136.471,30600000.0
2005-10-03 02:34:00,136.453,136.455,136.387,136.41,94700001.0
2005-10-03 02:35:00,136.423,136.488,136.423,136.488,55400000.0
2005-10-03 02:36:00,136.486,136.496,136.475,136.475,88300000.0
2005-10-03 02:37:00,136.473,136.473,136.411,136.415,120700002.0
2005-10-03 02:38:00,136.42,136.446,136.416,136.444,57499999.0
2005-10-03 02:39:00,136.448,136.448,136.422,136.422,76699998.0
2005-10-03 02:40:00,136.422,136.457,136.422,136.44,165000000.0
2005-10-03 02:41:00,136.449,136.458,136.405,136.405,103099999.0
2005-10-03 02:42:00,136.408,136.438,136.408,136.438,82300000.0
2005-10-03 02:43:00,136.43,136.446,136.426,136.433,109099998.0
2005-10-03 02:44:00,136.434,136.444,136.425,136.425,100000001.0
2005-10-03 02:45:00,136.424,136.438,136.407,136.436,93500000.0
2005-10-03 02:46:00,136.434,136.434,136.382,136.404,82400000.0
2005-10-03 02:47:00,136.405,136.405,136.359,136.384,57699999.0
2005-10-03 02:48:00,136.383,136.385,136.367,136.367,28000000.0
2005-10-03 02:49:00,136.343,136.343,136.301,136.32,55600000.0
2005-10-03 02:50:00,136.34,136.374,136.34,136.37,79900003.0
2005-10-03 02:51:00,136.363,136.371,136.334,136.334,57900000.0
2005-10-03 02:52:00,136.333,136.333,136.301,136.309,67799998.0
2005-10-03 02:53:00,136.296,136.325,136.292,136.325,150900002.0
2005-10-03 02:54:00,136.334,136.339,136.321,136.329,110000000.0
2005-10-03 02:55:00,136.35,136.357,136.323,136.323,127299999.0
2005-10-03 02:56:00,136.325,136.349,136.325,136.344,182300001.0
2005-10-03 02:57:00,136.353,136.357,136.342,136.357,71099998.0
2005-10-03 02:58:00,136.367,136.375,136.357,136.362,74900000.0
2005-10-03 02:59:00,136.36,136.367,136.354,136.354,126100000.0
2005-10-03 03:00:00,136.364,136.364,136.346,136.346,16000000.0
2005-10-03 03:01:00,136.345,136.348,136.344,136.347,101400002.0
2005-10-03 03:02:00,136.349,136.355,136.326,136.327,104600001.0
2005-10-03 03:03:00,136.34,136.381,136.34,136.378,41999999.0
2005-10-03 03:04:00,136.35,136.369,136.325,136.369,108999996.0
2005-10-03 03:05:00,136.361,136.361,136.327,136.343,90700001.0
2005-10-03 03:06:00,136.31,136.31,136.203,136.203,26800000.0
2005-10-03 03:07:00,136.212,136.217,136.154,136.196,107600000.0
2005-10-03 03:08:00,136.215,136.29,136.208,136.29,97699999.0
2005-10-03 03:09:00,136.301,136.301,136.229,136.244,97800001.0
2005-10-03 03:10:00,136.229,136.266,136.228,136.231,100500000.0
2005-10-03 03:11:00,136.24,136.25,136.217,136.231,157300003.0
2005-10-03 03:12:00,136.228,136.264,136.222,136.255,66100000.0
2005-10-03 03:13:00,136.25,136.25,136.225,136.235,81500000.0
2005-10-03 03:14:00,136.246,136.246,136.222,136.222,88600000.0
2005-10-03 03:15:00,136.231,136.256,136.213,136.256,100700001.0
2005-10-03 03:16:00,136.288,136.307,136.273,136.305,141499999.0
2005-10-03 03:17:00,136.305,136.314,136.284,136.285,122800000.0
2005-10-03 03:18:00,136.263,136.277,136.261,136.273,110600000.0
2005-10-03 03:19:00,136.272,136.287,136.272,136.284,107999999.0
2005-10-03 03:20:00,136.29,136.294,136.277,136.277,137199999.0
2005-10-03 03:21:00,136.283,136.306,136.276,136.306,92699998.0
2005-10-03 03:22:00,136.305,136.305,136.278,136.298,92200001.0
2005-10-03 03:23:00,136.29,136.308,136.287,136.308,242400007.0
2005-10-03 03:24:00,136.296,136.303,136.276,136.303,181299997.0
2005-10-03 03:25:00,136.308,136.359,136.305,136.333,79500000.0
2005-10-03 03:26:00,136.346,136.346,136.327,136.338,55500001.0
2005-10-03 03:27:00,136.345,136.357,136.33,136.33,150499999.0
2005-10-03 03:28:00,136.357,136.401,136.357,136.394,57499998.0
2005-10-03 03:29:00,136.384,136.4,136.379,136.393,127399999.0
2005-10-03 03:30:00,136.392,136.416,136.386,136.392,87000000.0
2005-10-03 03:31:00,136.402,136.405,136.386,136.386,29100000.0
2005-10-03 03:32:00,136.387,136.405,136.387,136.394,66900001.0
2005-10-03 03:33:00,136.388,136.388,136.355,136.355,91100000.0
2005-10-03 03:34:00,136.351,136.362,136.341,136.345,122299999.0
2005-10-03 03:35:00,136.324,136.324,136.302,136.302,94799998.0
2005-10-03 03:36:00,136.307,136.326,136.296,136.296,102800001.0
2005-10-03 03:37:00,136.309,136.309,136.306,136.306,21599999.0
2005-10-03 03:38:00,136.309,136.309,136.3,136.302,36800000.0
2005-10-03 03:39:00,136.312,136.322,136.311,136.312,47500000.0
2005-10-03 03:40:00,136.31,136.318,136.285,136.29,132699998.0
2005-10-03 03:41:00,136.287,136.298,136.285,136.295,43299998.0
2005-10-03 03:42:00,136.287,136.288,136.26,136.275,123600000.0
2005-10-03 03:43:00,136.275,136.275,136.265,136.265,66400000.0
2005-10-03 03:44:00,136.268,136.278,136.261,136.278,59099999.0
2005-10-03 03:45:00,136.294,136.309,136.294,136.3,51300000.0
2005-10-03 03:46:00,136.31,136.32,136.31,136.32,76100000.0
2005-10-03 03:47:00,136.319,136.321,136.309,136.315,23200000.0
2005-10-03 03:48:00,136.322,136.334,136.322,136.334,84299998.0
2005-10-03 03:49:00,136.338,136.365,136.338,136.36,112300001.0
2005-10-03 03:50:00,136.358,136.369,136.349,136.356,190600001.0
2005-10-03 03:51:00,136.367,136.37,136.353,136.353,72799999.0
2005-10-03 03:52:00,136.359,136.362,136.342,136.342,110700002.0
2005-10-03 03:53:00,136.34,136.34,136.34,136.34,58300001.0
2005-10-03 03:54:00,136.343,136.357,136.335,136.335,63200000.0
2005-10-03 03:55:00,136.321,136.322,136.295,136.306,125100001.0
2005-10-03 03:56:00,136.302,136.323,136.302,136.323,53500001.0
2005-10-03 03:57:00,136.339,136.341,136.322,136.341,51800000.0
2005-10-03 03:58:00,136.35,136.355,136.341,136.341,109400002.0
2005-10-03 03:59:00,136.35,136.35,136.331,136.337,35300000.0
2005-10-03 04:00:00,136.338,136.338,136.333,136.333,31100000.0
2005-10-03 04:01:00,136.328,136.329,136.322,136.329,58300000.0
2005-10-03 04:02:00,136.327,136.334,136.321,136.332,98300001.0
2005-10-03 04:03:00,136.339,136.339,136.329,136.329,14400000.0
2005-10-03 04:04:00,136.331,136.345,136.323,136.345,66600000.0
2005-10-03 04:05:00,136.347,136.349,136.341,136.348,204900000.0
2005-10-03 04:06:00,136.353,136.353,136.342,136.351,52400000.0
2005-10-03 04:07:00,136.35,136.35,136.333,136.34,130600001.0
2005-10-03 04:08:00,136.349,136.358,136.347,136.358,66200001.0
2005-10-03 04:09:00,136.36,136.373,136.349,136.351,120800001.0
2005-10-03 04:10:00,136.349,136.349,136.342,136.342,68099999.0
2005-10-03 04:11:00,136.336,136.343,136.327,136.327,40500000.0
2005-10-03 04:12:00,136.317,136.323,136.305,136.305,59600000.0
2005-10-03 04:13:00,136.302,136.302,136.289,136.295,38400000.0
2005-10-03 04:14:00,136.305,136.306,136.282,136.282,66400000.0
2005-10-03 04:15:00,136.262,136.262,136.229,136.229,31000000.0
2005-10-03 04:16:00,136.22,136.307,136.22,136.294,73300000.0
2005-10-03 04:17:00,136.298,136.302,136.291,136.302,125099997.0
2005-10-03 04:18:00,136.306,136.306,136.277,136.277,19200000.0
2005-10-03 04:19:00,136.26,136.26,136.228,136.238,64800001.0
2005-10-03 04:20:00,136.255,136.255,136.239,136.25,85900000.0
2005-10-03 04:21:00,136.262,136.269,136.257,136.269,41600000.0
2005-10-03 04:22:00,136.274,136.312,136.274,136.3,87400000.0
2005-10-03 04:23:00,136.289,136.289,136.267,136.276,89399999.0
2005-10-03 04:24:00,136.27,136.28,136.267,136.278,336000001.0
2005-10-03 04:25:00,136.275,136.298,136.275,136.278,29400000.0
2005-10-03 04:26:00,136.282,136.282,136.268,136.268,41300000.0
2005-10-03 04:27:00,136.258,136.267,136.24,136.267,58100000.0
2005-10-03 04:28:00,136.27,136.276,136.263,136.265,110600001.0
2005-10-03 04:29:00,136.26,136.294,136.26,136.288,124499998.0
2005-10-03 04:30:00,136.306,136.306,136.29,136.296,48199999.0
2005-10-03 04:31:00,136.298,136.311,136.287,136.287,138699999.0
2005-10-03 04:32:00,136.303,136.309,136.284,136.309,41900000.0
2005-10-03 04:33:00,136.305,136.305,136.276,136.278,63200000.0
2005-10-03 04:34:00,136.28,136.28,136.265,136.27,56400000.0
2005-10-03 04:35:00,136.264,136.268,136.262,136.262,53200002.0
2005-10-03 04:36:00,136.251,136.251,136.215,136.215,60600001.0
2005-10-03 04:37:00,136.206,136.21,136.196,136.208,113500001.0
2005-10-03 04:38:00,136.218,136.218,136.189,136.189,29800000.0
2005-10-03 04:39:00,136.18,136.203,136.168,136.185,105800002.0
2005-10-03 04:40:00,136.208,136.223,136.207,136.223,70900001.0
2005-10-03 04:41:00,136.22,136.228,136.206,136.228,67499999.0
2005-10-03 04:42:00,136.223,136.236,136.223,136.226,35800000.0
2005-10-03 04:43:00,136.232,136.239,136.218,136.233,70400000.0
2005-10-03 04:44:00,136.23,136.234,136.219,136.221,99199997.0
2005-10-03 04:45:00,136.206,136.206,136.187,136.187,67900001.0
2005-10-03 04:46:00,136.196,136.201,136.195,136.195,85600002.0
2005-10-03 04:47:00,136.193,136.199,136.185,136.195,98400000.0
2005-10-03 04:48:00,136.199,136.199,136.196,136.196,40000001.0
2005-10-03 04:49:00,136.195,136.195,136.173,136.188,74500000.0
2005-10-03 04:50:00,136.202,136.213,136.193,136.21,173700002.0
2005-10-03 04:51:00,136.225,136.225,136.213,136.213,27200000.0
2005-10-03 04:52:00,136.226,136.237,136.226,136.237,24300000.0
2005-10-03 04:53:00,136.247,136.261,136.246,136.253,48800000.0
2005-10-03 04:54:00,136.245,136.245,136.232,136.237,107400002.0
2005-10-03 04:55:00,136.236,136.236,136.225,136.227,67199999.0
2005-10-03 04:56:00,136.222,136.222,136.186,136.193,88799999.0
2005-10-03 04:57:00,136.195,136.204,136.194,136.198,102500000.0
2005-10-03 04:58:00,136.204,136.206,136.204,136.206,7100000.0
2005-10-03 04:59:00,136.188,136.188,136.173,136.178,55499998.0
2005-10-03 05:00:00,136.18,136.185,136.173,136.177,136999999.0
2005-10-03 05:01:00,136.175,136.185,136.164,136.164,72800000.0
2005-10-03 05:02:00,136.152,136.163,136.152,136.16,105500000.0
2005-10-03 05:03:00,136.162,136.162,136.149,136.155,69500000.0
2005-10-03 05:04:00,136.155,136.168,136.155,136.168,164999997.0
2005-10-03 05:05:00,136.17,136.173,136.157,136.173,139700001.0
2005-10-03 05:06:00,136.166,136.178,136.163,136.171,114400003.0
2005-10-03 05:07:00,136.165,136.17,136.165,136.165,23100000.0
2005-10-03 05:08:00,136.172,136.172,136.154,136.167,107699999.0
2005-10-03 05:09:00,136.178,136.192,136.171,136.192,40400000.0
2005-10-03 05:10:00,136.182,136.182,136.165,136.177,61399998.0
2005-10-03 05:11:00,136.192,136.195,136.161,136.194,92499999.0
2005-10-03 05:12:00,136.186,136.192,136.186,136.192,54800001.0
2005-10-03 05:13:00,136.192,136.192,136.177,136.185,54999999.0
2005-10-03 05:14:00,136.197,136.207,136.185,136.185,95100000.0
2005-10-03 05:15:00,136.197,136.225,136.197,136.212,46700000.0
2005-10-03 05:16:00,136.217,136.225,136.214,136.225,120299999.0
2005-10-03 05:17:00,136.214,136.225,136.209,136.209,201599999.0
2005-10-03 05:18:00,136.215,136.215,136.21,136.21,35200000.0
2005-10-03 05:19:00,136.218,136.218,136.207,136.207,14400000.0
2005-10-03 05:20:00,136.198,136.207,136.193,136.207,68700000.0
2005-10-03 05:21:00,136.206,136.213,136.199,136.199,171599999.0
2005-10-03 05:22:00,136.208,136.221,136.205,136.219,79199998.0
2005-10-03 05:23:00,136.22,136.226,136.208,136.209,123100000.0
2005-10-03 05:24:00,136.198,136.198,136.18,136.186,54900000.0
2005-10-03 05:25:00,136.181,136.182,136.173,136.173,74700001.0
2005-10-03 05:26:00,136.179,136.183,136.155,136.155,83400001.0
2005-10-03 05:27:00,136.165,136.174,136.165,136.166,55400001.0
2005-10-03 05:28:00,136.166,136.192,136.163,136.192,56400000.0
2005-10-03 05:29:00,136.192,136.194,136.174,136.194,90499999.0
2005-10-03 05:30:00,136.184,136.184,136.182,136.182,27500000.0
2005-10-03 05:31:00,136.177,136.177,136.166,136.173,28800001.0
2005-10-03 05:32:00,136.168,136.168,136.154,136.154,12800000.0
2005-10-03 05:33:00,136.165,136.165,136.155,136.165,99100002.0
2005-10-03 05:34:00,136.162,136.181,136.162,136.176,120699996.0
2005-10-03 05:35:00,136.162,136.163,136.162,136.163,16800000.0
2005-10-03 05:36:00,136.162,136.162,136.148,136.162,40200000.0
2005-10-03 05:37:00,136.152,136.165,136.152,136.16,75200002.0
2005-10-03 05:38:00,136.145,136.162,136.143,136.156,133699999.0
2005-10-03 05:39:00,136.161,136.161,136.145,136.161,60000002.0
2005-10-03 05:40:00,136.173,136.201,136.173,136.189,167899996.0
2005-10-03 05:41:00,136.184,136.194,136.184,136.192,71900001.0
2005-10-03 05:42:00,136.199,136.204,136.199,136.204,9600000.0
2005-10-03 05:43:00,136.21,136.226,136.203,136.226,53500000.0
2005-10-03 05:44:00,136.222,136.236,136.222,136.23,103499998.0
2005-10-03 05:45:00,136.232,136.237,136.211,136.216,44000000.0
2005-10-03 05:46:00,136.2,136.2,136.195,136.195,18400000.0
2005-10-03 05:47:00,136.189,136.203,136.189,136.199,43200000.0
2005-10-03 05:48:00,136.198,136.198,136.187,136.187,9600000.0
2005-10-03 05:49:00,136.186,136.19,136.174,136.184,53099999.0
2005-10-03 05:50:00,136.197,136.213,136.197,136.205,52300000.0
2005-10-03 05:51:00,136.201,136.218,136.194,136.194,79299998.0
2005-10-03 05:52:00,136.184,136.194,136.18,136.18,75399999.0
2005-10-03 05:53:00,136.178,136.185,136.168,136.185,108200000.0
2005-10-03 05:54:00,136.188,136.188,136.175,136.175,26500000.0
2005-10-03 05:55:00,136.178,136.215,136.178,136.203,147800000.0
2005-10-03 05:56:00,136.197,136.207,136.195,136.202,157300001.0
2005-10-03 05:57:00,136.2,136.2,136.2,136.2,4800000.0
2005-10-03 05:58:00,136.215,136.225,136.214,136.219,111599999.0
2005-10-03 05:59:00,136.225,136.251,136.222,136.246,138700000.0
2005-10-03 06:00:00,136.251,136.259,136.247,136.259,118299998.0
2005-10-03 06:01:00,136.262,136.266,136.245,136.263,185900001.0
2005-10-03 06:02:00,136.256,136.267,136.254,136.261,57799999.0
2005-10-03 06:03:00,136.268,136.274,136.256,136.272,110500001.0
2005-10-03 06:04:00,136.267,136.274,136.256,136.274,47400000.0
2005-10-03 06:05:00,136.283,136.289,136.279,136.289,105800002.0
2005-10-03 06:06:00,136.284,136.304,136.284,136.298,132900002.0
2005-10-03 06:07:00,136.289,136.289,136.263,136.268,104999998.0
2005-10-03 06:08:00,136.275,136.275,136.251,136.26,55000001.0
2005-10-03 06:09:00,136.266,136.273,136.259,136.263,73500000.0
2005-10-03 06:10:00,136.248,136.258,136.244,136.255,144500000.0
2005-10-03 06:11:00,136.262,136.275,136.262,136.27,36500000.0
2005-10-03 06:12:00,136.249,136.257,136.236,136.257,133300002.0
2005-10-03 06:13:00,136.248,136.254,136.236,136.244,73599999.0
2005-10-03 06:14:00,136.247,136.26,136.24,136.25,136800003.0
2005-10-03 06:15:00,136.253,136.253,136.235,136.235,114300000.0
2005-10-03 06:16:00,136.238,136.252,136.229,136.248,113600001.0
2005-10-03 06:17:00,136.246,136.253,136.234,136.245,93900000.0
2005-10-03 06:18:00,136.236,136.243,136.232,136.238,58900002.0
2005-10-03 06:19:00,136.247,136.253,136.238,136.239,89200000.0
2005-10-03 06:20:00,136.239,136.249,136.238,136.241,241700007.0
2005-10-03 06:21:00,136.235,136.235,136.219,136.227,53200001.0
2005-10-03 06:22:00,136.223,136.231,136.22,136.228,53800000.0
2005-10-03 06:23:00,136.241,136.245,136.229,136.24,101299999.0
2005-10-03 06:24:00,136.237,136.243,136.237,136.243,5300000.0
2005-10-03 06:25:00,136.257,136.259,136.241,136.243,71200000.0
2005-10-03 06:26:00,136.242,136.248,136.242,136.248,51700000.0
2005-10-03 06:27:00,136.25,136.25,136.235,136.24,45399999.0
2005-10-03 06:28:00,136.234,136.256,136.231,136.247,59700000.0
2005-10-03 06:29:00,136.255,136.256,136.245,136.256,66000001.0
2005-10-03 06:30:00,136.243,136.243,136.227,136.227,75300001.0
2005-10-03 06:31:00,136.24,136.243,136.228,136.235,104600001.0
2005-10-03 06:32:00,136.242,136.247,136.194,136.198,63999999.0
2005-10-03 06:33:00,136.206,136.215,136.206,136.21,112999999.0
2005-10-03 06:34:00,136.229,136.232,136.214,136.225,102400000.0
2005-10-03 06:35:00,136.22,136.225,136.22,136.22,57299999.0
2005-10-03 06:36:00,136.217,136.217,136.191,136.205,69700000.0
2005-10-03 06:37:00,136.218,136.221,136.214,136.214,22100000.0
2005-10-03 06:38:00,136.217,136.217,136.207,136.207,19200000.0
2005-10-03 06:39:00,136.204,136.242,136.204,136.237,244699997.0
2005-10-03 06:40:00,136.218,136.219,136.182,136.21,90700000.0
2005-10-03 06:41:00,136.204,136.204,136.189,136.198,75100001.0
2005-10-03 06:42:00,136.196,136.208,136.185,136.201,64100000.0
2005-10-03 06:43:00,136.208,136.208,136.196,136.202,42400000.0
2005-10-03 06:44:00,136.209,136.213,136.209,136.213,70299999.0
2005-10-03 06:45:00,136.216,136.216,136.209,136.209,50300000.0
2005-10-03 06:46:00,136.207,136.222,136.2,136.211,92700002.0
2005-10-03 06:47:00,136.218,136.218,136.198,136.216,95099999.0
2005-10-03 06:48:00,136.218,136.218,136.193,136.193,38900000.0
2005-10-03 06:49:00,136.186,136.192,136.174,136.192,76000000.0
2005-10-03 06:50:00,136.189,136.198,136.183,136.188,82799998.0
2005-10-03 06:51:00,136.178,136.189,136.17,136.181,133499999.0
2005-10-03 06:52:00,136.179,136.185,136.17,136.17,106299999.0
2005-10-03 06:53:00,136.175,136.18,136.159,136.168,83300001.0
2005-10-03 06:54:00,136.161,136.179,136.161,136.167,116000000.0
2005-10-03 06:55:00,136.164,136.172,136.164,136.167,62800000.0
2005-10-03 06:56:00,136.178,136.184,136.167,136.18,129099999.0
2005-10-03 06:57:00,136.175,136.176,136.161,136.176,48700000.0
2005-10-03 06:58:00,136.177,136.192,136.177,136.187,88100000.0
2005-10-03 06:59:00,136.188,136.19,136.162,136.175,65500000.0
2005-10-03 07:00:00,136.178,136.183,136.172,136.18,201900001.0
2005-10-03 07:01:00,136.177,136.195,136.177,136.195,92500000.0
2005-10-03 07:02:00,136.191,136.192,136.167,136.167,133800001.0
2005-10-03 07:03:00,136.172,136.178,136.169,136.172,70600000.0
2005-10-03 07:04:00,136.177,136.196,136.175,136.195,67999999.0
2005-10-03 07:05:00,136.183,136.195,136.183,136.19,87099998.0
2005-10-03 07:06:00,136.185,136.201,136.185,136.189,111700000.0
2005-10-03 07:07:00,136.19,136.19,136.173,136.173,36800000.0
2005-10-03 07:08:00,136.175,136.196,136.174,136.18,117800000.0
2005-10-03 07:09:00,136.179,136.181,136.167,136.17,74799999.0
2005-10-03 07:10:00,136.166,136.166,136.157,136.166,128699998.0
2005-10-03 07:11:00,136.153,136.168,136.152,136.159,139900003.0
2005-10-03 07:12:00,136.163,136.165,136.145,136.145,59700000.0
2005-10-03 07:13:00,136.145,136.154,136.145,136.145,126999999.0
2005-10-03 07:14:00,136.138,136.157,136.138,136.155,93400000.0
2005-10-03 07:15:00,136.154,136.168,136.154,136.156,94299999.0
2005-10-03 07:16:00,136.148,136.161,136.148,136.151,116600001.0
2005-10-03 07:17:00,136.145,136.167,136.139,136.167,61100001.0
2005-10-03 07:18:00,136.162,136.172,136.162,136.171,68700002.0
2005-10-03 07:19:00,136.163,136.185,136.163,136.185,102900000.0
2005-10-03 07:20:00,136.172,136.185,136.171,136.179,80799999.0
2005-10-03 07:21:00,136.179,136.182,136.173,136.174,18300000.0
2005-10-03 07:22:00,136.177,136.18,136.175,136.175,100600001.0
2005-10-03 07:23:00,136.183,136.183,136.172,136.174,76599999.0
2005-10-03 07:24:00,136.18,136.18,136.172,136.177,53599999.0
2005-10-03 07:25:00,136.179,136.199,136.179,136.185,75400000.0
2005-10-03 07:26:00,136.186,136.197,136.181,136.19,145699999.0
2005-10-03 07:27:00,136.194,136.204,136.191,136.191,92300000.0
2005-10-03 07:28:00,136.205,136.224,136.205,136.215,87800000.0
2005-10-03 07:29:00,136.203,136.204,136.191,136.193,50700000.0
2005-10-03 07:30:00,136.186,136.198,136.183,136.187,129699999.0
2005-10-03 07:31:00,136.187,136.187,136.173,136.177,85400001.0
2005-10-03 07:32:00,136.185,136.201,136.185,136.199,66700001.0
2005-10-03 07:33:00,136.211,136.218,136.207,136.209,42400000.0
2005-10-03 07:34:00,136.218,136.218,136.193,136.205,56400000.0
2005-10-03 07:35:00,136.194,136.204,136.186,136.195,92000001.0
2005-10-03 07:36:00,136.194,136.196,136.184,136.185,103900002.0
2005-10-03 07:37:00,136.186,136.19,136.166,136.166,97700001.0
2005-10-03 07:38:00,136.179,136.191,136.179,136.186,89599998.0
2005-10-03 07:39:00,136.175,136.198,136.175,136.182,155500002.0
2005-10-03 07:40:00,136.179,136.201,136.179,136.19,146200001.0
2005-10-03 07:41:00,136.185,136.191,136.185,136.19,120599999.0
2005-10-03 07:42:00,136.176,136.185,136.176,136.18,39600001.0
2005-10-03 07:43:00,136.176,136.182,136.172,136.176,86000000.0
2005-10-03 07:44:00,136.177,136.183,136.175,136.175,60299999.0
2005-10-03 07:45:00,136.169,136.198,136.169,136.191,84199999.0
2005-10-03 07:46:00,136.185,136.185,136.177,136.177,33300000.0
2005-10-03 07:47:00,136.19,136.202,136.18,136.197,121199999.0
2005-10-03 07:48:00,136.197,136.197,136.19,136.19,103199998.0
2005-10-03 07:49:00,136.193,136.196,136.19,136.19,65499998.0
2005-10-03 07:50:00,136.202,136.206,136.187,136.194,82700000.0
2005-10-03 07:51:00,136.19,136.19,136.188,136.19,172700002.0
2005-10-03 07:52:00,136.188,136.197,136.177,136.177,39800000.0
2005-10-03 07:53:00,136.192,136.193,136.174,136.193,111099999.0
2005-10-03 07:54:00,136.177,136.186,136.175,136.178,101500000.0
2005-10-03 07:55:00,136.168,136.182,136.168,136.182,62400000.0
2005-10-03 07:56:00,136.175,136.175,136.151,136.151,80900000.0
2005-10-03 07:57:00,136.16,136.171,136.152,136.152,132700003.0
2005-10-03 07:58:00,136.17,136.192,136.17,136.189,81600000.0
2005-10-03 07:59:00,136.212,136.239,136.212,136.236,55900000.0
2005-10-03 08:00:00,136.237,136.239,136.224,136.239,67899999.0
2005-10-03 08:01:00,136.246,136.246,136.224,136.226,56000000.0
2005-10-03 08:02:00,136.238,136.26,136.237,136.26,19100000.0
2005-10-03 08:03:00,136.257,136.277,136.257,136.272,39500000.0
2005-10-03 08:04:00,136.272,136.272,136.253,136.257,148399999.0
2005-10-03 08:05:00,136.255,136.261,136.248,136.261,106300003.0
2005-10-03 08:06:00,136.262,136.262,136.242,136.254,100099999.0
2005-10-03 08:07:00,136.245,136.252,136.244,136.247,131400001.0
2005-10-03 08:08:00,136.256,136.265,136.256,136.265,15200000.0
2005-10-03 08:09:00,136.264,136.276,136.258,136.27,154100003.0
2005-10-03 08:10:00,136.263,136.27,136.259,136.259,129699999.0
2005-10-03 08:11:00,136.272,136.272,136.257,136.267,139600003.0
2005-10-03 08:12:00,136.273,136.279,136.272,136.275,86400000.0
2005-10-03 08:13:00,136.285,136.296,136.28,136.29,86499998.0
2005-10-03 08:14:00,136.284,136.284,136.276,136.28,101999999.0
2005-10-03 08:15:00,136.278,136.278,136.273,136.273,26400000.0
2005-10-03 08:16:00,136.275,136.275,136.25,136.259,54199999.0
2005-10-03 08:17:00,136.258,136.27,136.249,136.249,65599999.0
2005-10-03 08:18:00,136.247,136.254,136.245,136.245,51200001.0
2005-10-03 08:19:00,136.248,136.251,136.235,136.249,86700001.0
2005-10-03 08:20:00,136.239,136.258,136.239,136.246,96900001.0
2005-10-03 08:21:00,136.251,136.281,136.251,136.262,138199997.0
2005-10-03 08:22:00,136.265,136.269,136.247,136.247,76900002.0
2005-10-03 08:23:00,136.233,136.245,136.233,136.235,57800000.0
2005-10-03 08:24:00,136.227,136.274,136.227,136.274,47600000.0
2005-10-03 08:25:00,136.252,136.252,136.233,136.235,33300000.0
2005-10-03 08:26:00,136.243,136.263,136.235,136.25,83000002.0
2005-10-03 08:27:00,136.245,136.276,136.241,136.267,96700001.0
2005-10-03 08:28:00,136.273,136.273,136.24,136.24,168999999.0
2005-10-03 08:29:00,136.248,136.262,136.248,136.261,47200000.0
2005-10-03 08:30:00,136.259,136.259,136.25,136.254,100700000.0
2005-10-03 08:31:00,136.27,136.273,136.241,136.247,118700000.0
2005-10-03 08:32:00,136.244,136.244,136.235,136.24,32400000.0
2005-10-03 08:33:00,136.23,136.233,136.225,136.228,74599999.0
2005-10-03 08:34:00,136.226,136.255,136.222,136.222,130899999.0
2005-10-03 08:35:00,136.23,136.232,136.201,136.201,108700001.0
2005-10-03 08:36:00,136.204,136.217,136.195,136.195,117999998.0
2005-10-03 08:37:00,136.203,136.234,136.203,136.21,114900000.0
2005-10-03 08:38:00,136.22,136.239,136.22,136.224,80800001.0
2005-10-03 08:39:00,136.216,136.23,136.205,136.23,105600000.0
2005-10-03 08:40:00,136.222,136.23,136.222,136.229,136499999.0
2005-10-03 08:41:00,136.205,136.217,136.199,136.21,125999999.0
2005-10-03 08:42:00,136.217,136.231,136.208,136.23,119600001.0
2005-10-03 08:43:00,136.228,136.229,136.211,136.219,95400000.0
2005-10-03 08:44:00,136.229,136.242,136.223,136.242,59800000.0
2005-10-03 08:45:00,136.238,136.238,136.199,136.199,60899999.0
2005-10-03 08:46:00,136.208,136.247,136.199,136.217,170800001.0
2005-10-03 08:47:00,136.225,136.226,136.218,136.218,120999999.0
2005-10-03 08:48:00,136.216,136.216,136.2,136.21,81700000.0
2005-10-03 08:49:00,136.194,136.244,136.194,136.244,138500003.0
2005-10-03 08:50:00,136.26,136.275,136.26,136.275,95000001.0
2005-10-03 08:51:00,136.275,136.29,136.266,136.29,103199998.0
2005-10-03 08:52:00,136.293,136.293,136.277,136.287,139899998.0
2005-10-03 08:53:00,136.291,136.298,136.289,136.298,108200002.0
2005-10-03 08:54:00,136.313,136.315,136.307,136.311,101599998.0
2005-10-03 08:55:00,136.318,136.318,136.308,136.31,76000000.0
2005-10-03 08:56:00,136.306,136.306,136.297,136.298,89199999.0
2005-10-03 08:57:00,136.297,136.309,136.29,136.301,141499998.0
2005-10-03 08:58:00,136.309,136.323,136.309,136.314,68900000.0
2005-10-03 08:59:00,136.312,136.312,136.278,136.295,85099999.0
2005-10-03 09:00:00,136.283,136.303,136.271,136.294,39600000.0
2005-10-03 09:01:00,136.284,136.284,136.249,136.249,32300000.0
2005-10-03 09:02:00,136.249,136.291,136.249,136.291,53600000.0
2005-10-03 09:03:00,136.302,136.318,136.296,136.318,106200000.0
2005-10-03 09:04:00,136.311,136.311,136.28,136.29,74800002.0
2005-10-03 09:05:00,136.278,136.284,136.257,136.261,112300002.0
2005-10-03 09:06:00,136.254,136.268,136.254,136.255,104400000.0
2005-10-03 09:07:00,136.258,136.266,136.249,136.263,34900000.0
2005-10-03 09:08:00,136.267,136.269,136.246,136.25,79700001.0
2005-10-03 09:09:00,136.247,136.247,136.224,136.23,74900000.0
2005-10-03 09:10:00,136.221,136.239,136.221,136.239,69399999.0
2005-10-03 09:11:00,136.247,136.248,136.226,136.23,86000001.0
2005-10-03 09:12:00,136.223,136.225,136.21,136.212,157099999.0
2005-10-03 09:13:00,136.212,136.212,136.198,136.198,35600000.0
2005-10-03 09:14:00,136.19,136.2,136.174,136.174,142699999.0
2005-10-03 09:15:00,136.177,136.186,136.159,136.167,34200000.0
2005-10-03 09:16:00,136.175,136.179,136.164,136.171,99100002.0
2005-10-03 09:17:00,136.182,136.188,136.163,136.177,192799999.0
2005-10-03 09:18:00,136.187,136.2,136.174,136.199,75200000.0
2005-10-03 09:19:00,136.202,136.216,136.195,136.195,56700002.0
2005-10-03 09:20:00,136.203,136.211,136.196,136.199,52000000.0
2005-10-03 09:21:00,136.207,136.219,136.207,136.21,23800000.0
2005-10-03 09:22:00,136.196,136.196,136.169,136.174,135299998.0
2005-10-03 09:23:00,136.174,136.197,136.174,136.194,83099997.0
2005-10-03 09:24:00,136.195,136.21,136.195,136.2,115099998.0
2005-10-03 09:25:00,136.199,136.214,136.198,136.198,80000000.0
2005-10-03 09:26:00,136.201,136.21,136.199,136.207,48800000.0
2005-10-03 09:27:00,136.221,136.221,136.193,136.205,67300000.0
2005-10-03 09:28:00,136.199,136.201,136.182,136.182,122899999.0
2005-10-03 09:29:00,136.185,136.209,136.185,136.205,144799999.0
2005-10-03 09:30:00,136.208,136.227,136.208,136.217,83700001.0
2005-10-03 09:31:00,136.212,136.212,136.2,136.211,77100000.0
2005-10-03 09:32:00,136.211,136.23,136.211,136.215,52000000.0
2005-10-03 09:33:00,136.205,136.21,136.205,136.21,69400002.0
2005-10-03 09:34:00,136.211,136.221,136.209,136.209,67999999.0
2005-10-03 09:35:00,136.207,136.215,136.207,136.21,133700001.0
2005-10-03 09:36:00,136.227,136.275,136.227,136.275,102800002.0
2005-10-03 09:37:00,136.256,136.256,136.219,136.22,56700001.0
2005-10-03 09:38:00,136.217,136.217,136.195,136.195,93599998.0
2005-10-03 09:39:00,136.197,136.217,136.197,136.21,62299999.0
2005-10-03 09:40:00,136.21,136.21,136.193,136.193,79099999.0
2005-10-03 09:41:00,136.202,136.205,136.184,136.184,55999999.0
2005-10-03 09:42:00,136.183,136.188,136.178,136.178,56000000.0
2005-10-03 09:43:00,136.153,136.165,136.148,136.151,157399999.0
2005-10-03 09:44:00,136.147,136.17,136.147,136.17,144700003.0
2005-10-03 09:45:00,136.174,136.186,136.174,136.177,55100000.0
2005-10-03 09:46:00,136.19,136.19,136.16,136.16,57200001.0
2005-10-03 09:47:00,136.159,136.168,136.149,136.157,137300001.0
2005-10-03 09:48:00,136.159,136.17,136.158,136.17,60799999.0
2005-10-03 09:49:00,136.176,136.176,136.139,136.139,80699999.0
2005-10-03 09:50:00,136.136,136.156,136.136,136.156,60599999.0
2005-10-03 09:51:00,136.161,136.169,136.146,136.169,116200001.0
2005-10-03 09:52:00,136.164,136.177,136.163,136.163,145599997.0
2005-10-03 09:53:00,136.173,136.178,136.173,136.178,54300000.0
2005-10-03 09:54:00,136.178,136.198,136.176,136.198,44400000.0
2005-10-03 09:55:00,136.198,136.216,136.189,136.216,44200000.0
2005-10-03 09:56:00,136.205,136.205,136.196,136.202,140900000.0
2005-10-03 09:57:00,136.199,136.211,136.199,136.211,40800000.0
2005-10-03 09:58:00,136.219,136.231,136.219,136.229,29500000.0
2005-10-03 09:59:00,136.225,136.235,136.225,136.23,41999999.0
2005-10-03 10:00:00,136.222,136.245,136.222,136.245,57300001.0
2005-10-03 10:01:00,136.234,136.267,136.234,136.264,136599997.0
2005-10-03 10:02:00,136.267,136.28,136.247,136.28,145400001.0
2005-10-03 10:03:00,136.268,136.268,136.265,136.267,61300000.0
2005-10-03 10:04:00,136.268,136.268,136.241,136.245,78400001.0
2005-10-03 10:05:00,136.252,136.256,136.23,136.245,60800000.0
2005-10-03 10:06:00,136.236,136.236,136.216,136.216,80000000.0
2005-10-03 10:07:00,136.211,136.218,136.197,136.197,65900001.0
2005-10-03 10:08:00,136.202,136.208,136.2,136.208,78200001.0
2005-10-03 10:09:00,136.218,136.22,136.204,136.21,110300001.0
2005-10-03 10:10:00,136.218,136.218,136.207,136.207,68899999.0
2005-10-03 10:11:00,136.207,136.217,136.198,136.217,82900000.0
2005-10-03 10:12:00,136.216,136.216,136.202,136.215,71800000.0
2005-10-03 10:13:00,136.218,136.234,136.216,136.234,66299999.0
2005-10-03 10:14:00,136.226,136.226,136.213,136.219,53100000.0
2005-10-03 10:15:00,136.222,136.234,136.218,136.218,172799998.0
2005-10-03 10:16:00,136.218,136.229,136.209,136.212,67300000.0
2005-10-03 10:17:00,136.218,136.239,136.218,136.231,111299999.0
2005-10-03 10:18:00,136.224,136.237,136.218,136.218,146900005.0
2005-10-03 10:19:00,136.223,136.238,136.221,136.221,108000000.0
2005-10-03 10:20:00,136.211,136.229,136.211,136.225,272100001.0
2005-10-03 10:21:00,136.227,136.227,136.202,136.204,69000000.0
2005-10-03 10:22:00,136.191,136.2,136.173,136.178,82300000.0
2005-10-03 10:23:00,136.16,136.176,136.159,136.17,87100000.0
2005-10-03 10:24:00,136.148,136.148,136.115,136.115,84200000.0
2005-10-03 10:25:00,136.122,136.132,136.11,136.132,137400002.0
2005-10-03 10:26:00,136.127,136.136,136.115,136.12,153700001.0
2005-10-03 10:27:00,136.126,136.131,136.118,136.123,71899999.0
2005-10-03 10:28:00,136.117,136.117,136.1,136.112,107600003.0
2005-10-03 10:29:00,136.118,136.118,136.096,136.101,77600000.0
2005-10-03 10:30:00,136.09,136.09,136.062,136.078,118200002.0
2005-10-03 10:31:00,136.081,136.081,136.055,136.076,132900002.0
2005-10-03 10:32:00,136.082,136.084,136.069,136.076,51600000.0
2005-10-03 10:33:00,136.078,136.099,136.078,136.095,79700000.0
2005-10-03 10:34:00,136.095,136.108,136.095,136.103,116300000.0
2005-10-03 10:35:00,136.093,136.093,136.072,136.087,112799999.0
2005-10-03 10:36:00,136.088,136.107,136.066,136.066,136499997.0
2005-10-03 10:37:00,136.062,136.063,136.033,136.034,154499996.0
2005-10-03 10:38:00,136.043,136.051,136.038,136.038,57299999.0
2005-10-03 10:39:00,136.021,136.028,136.009,136.026,55600000.0
2005-10-03 10:40:00,136.032,136.055,136.028,136.033,89900000.0
2005-10-03 10:41:00,136.029,136.038,136.02,136.026,83999999.0
2005-10-03 10:42:00,136.032,136.04,136.013,136.013,70900000.0
2005-10-03 10:43:00,136.015,136.015,135.995,135.995,106600002.0
2005-10-03 10:44:00,136.005,136.024,136.005,136.02,94900000.0
2005-10-03 10:45:00,136.028,136.03,136.009,136.017,164599996.0
2005-10-03 10:46:00,136.013,136.035,136.012,136.035,85699998.0
2005-10-03 10:47:00,136.046,136.049,136.046,136.049,11200000.0
2005-10-03 10:48:00,136.045,136.067,136.045,136.061,89000003.0
2005-10-03 10:49:00,136.06,136.084,136.06,136.08,65599999.0
2005-10-03 10:50:00,136.066,136.077,136.064,136.07,71700000.0
2005-10-03 10:51:00,136.078,136.078,136.053,136.053,80100002.0
2005-10-03 10:52:00,136.034,136.052,136.029,136.029,52700000.0
2005-10-03 10:53:00,136.031,136.04,136.021,136.021,103399997.0
2005-10-03 10:54:00,136.023,136.042,136.009,136.042,157200000.0
2005-10-03 10:55:00,136.041,136.041,136.022,136.022,149199999.0
2005-10-03 10:56:00,136.027,136.034,136.005,136.012,128999999.0
2005-10-03 10:57:00,136.012,136.013,135.979,135.979,86099999.0
2005-10-03 10:58:00,135.98,135.986,135.968,135.978,120400002.0
2005-10-03 10:59:00,135.97,135.975,135.964,135.967,97299999.0
2005-10-03 11:00:00,135.98,135.986,135.966,135.971,140399997.0
2005-10-03 11:01:00,135.966,135.99,135.96,135.99,110599999.0
2005-10-03 11:02:00,135.999,136.025,135.999,136.016,47000000.0
2005-10-03 11:03:00,136.017,136.033,136.017,136.033,50600000.0
2005-10-03 11:04:00,136.039,136.039,136.029,136.033,133400001.0
2005-10-03 11:05:00,136.037,136.037,136.018,136.032,60000000.0
2005-10-03 11:06:00,136.032,136.06,136.03,136.06,158700003.0
2005-10-03 11:07:00,136.061,136.061,136.05,136.055,97300002.0
2005-10-03 11:08:00,136.048,136.048,135.984,135.984,93300000.0
2005-10-03 11:09:00,136.005,136.035,136.005,136.035,113100001.0
2005-10-03 11:10:00,136.033,136.067,136.03,136.067,66899998.0
2005-10-03 11:11:00,136.068,136.079,136.063,136.071,143200003.0
2005-10-03 11:12:00,136.076,136.078,136.063,136.078,108199997.0
2005-10-03 11:13:00,136.078,136.096,136.078,136.084,119899998.0
2005-10-03 11:14:00,136.068,136.074,136.059,136.074,107700001.0
2005-10-03 11:15:00,136.059,136.064,136.053,136.064,40000000.0
2005-10-03 11:16:00,136.058,136.059,136.045,136.045,69000001.0
2005-10-03 11:17:00,136.05,136.059,136.045,136.05,151599997.0
2005-10-03 11:18:00,136.062,136.062,136.042,136.062,96500001.0
2005-10-03 11:19:00,136.055,136.062,136.044,136.06,48799999.0
2005-10-03 11:20:00,136.057,136.073,136.057,136.058,87099997.0
2005-10-03 11:21:00,136.062,136.069,136.057,136.057,56800000.0
2005-10-03 11:22:00,136.053,136.064,136.051,136.061,125799999.0
2005-10-03 11:23:00,136.053,136.076,136.05,136.076,119099998.0
2005-10-03 11:24:00,136.089,136.089,136.087,136.087,48700000.0
2005-10-03 11:25:00,136.083,136.087,136.069,136.073,82400000.0
2005-10-03 11:26:00,136.073,136.073,136.059,136.07,112800002.0
2005-10-03 11:27:00,136.068,136.076,136.063,136.064,46400000.0
2005-10-03 11:28:00,136.073,136.075,136.059,136.064,43200000.0
2005-10-03 11:29:00,136.074,136.085,136.064,136.075,129100000.0
2005-10-03 11:30:00,136.078,136.083,136.067,136.069,123499997.0
2005-10-03 11:31:00,136.061,136.076,136.061,136.071,74300000.0
2005-10-03 11:32:00,136.067,136.069,136.06,136.062,54700000.0
2005-10-03 11:33:00,136.068,136.077,136.066,136.077,41100000.0
2005-10-03 11:34:00,136.077,136.077,136.035,136.045,92300000.0
2005-10-03 11:35:00,136.031,136.044,136.029,136.029,144799997.0
2005-10-03 11:36:00,136.041,136.041,136.022,136.03,81800000.0
2005-10-03 11:37:00,136.034,136.047,136.034,136.04,129399998.0
2005-10-03 11:38:00,136.037,136.037,136.025,136.025,75999999.0
2005-10-03 11:39:00,136.023,136.039,136.022,136.035,118099998.0
2005-10-03 11:40:00,136.039,136.049,136.033,136.049,74200000.0
2005-10-03 11:41:00,136.051,136.055,136.026,136.04,86299999.0
2005-10-03 11:42:00,136.039,136.066,136.039,136.061,64600000.0
2005-10-03 11:43:00,136.063,136.067,136.054,136.059,98799999.0
2005-10-03 11:44:00,136.07,136.074,136.062,136.063,74900000.0
2005-10-03 11:45:00,136.058,136.089,136.045,136.087,143200001.0
2005-10-03 11:46:00,136.073,136.082,136.073,136.082,123099996.0
2005-10-03 11:47:00,136.09,136.117,136.09,136.11,60800000.0
2005-10-03 11:48:00,136.113,136.122,136.099,136.119,112300002.0
2005-10-03 11:49:00,136.114,136.118,136.108,136.11,167299998.0
2005-10-03 11:50:00,136.096,136.105,136.091,136.105,152800001.0
2005-10-03 11:51:00,136.112,136.115,136.087,136.087,71000000.0
2005-10-03 11:52:00,136.085,136.098,136.073,136.073,103099998.0
2005-10-03 11:53:00,136.083,136.101,136.083,136.095,87299999.0
2005-10-03 11:54:00,136.09,136.09,136.072,136.085,167400002.0
2005-10-03 11:55:00,136.091,136.091,136.062,136.062,158200000.0
2005-10-03 11:56:00,136.061,136.061,136.049,136.05,125999998.0
2005-10-03 11:57:00,136.057,136.059,136.049,136.058,98599998.0
2005-10-03 11:58:00,136.062,136.062,136.031,136.035,98399999.0
2005-10-03 11:59:00,136.032,136.041,136.028,136.034,107699999.0
2005-10-03 12:00:00,136.031,136.038,136.026,136.029,138800001.0
2005-10-03 12:01:00,136.039,136.047,136.036,136.047,73400000.0
2005-10-03 12:02:00,135.995,136.045,135.995,136.03,59400000.0
2005-10-03 12:03:00,136.044,136.044,136.016,136.016,152600000.0
2005-10-03 12:04:00,136.023,136.031,136.008,136.031,158900002.0
2005-10-03 12:05:00,136.032,136.043,136.031,136.04,109599998.0
2005-10-03 12:06:00,136.044,136.066,136.044,136.066,46300000.0
2005-10-03 12:07:00,136.06,136.06,136.032,136.046,50000000.0
2005-10-03 12:08:00,136.052,136.061,136.052,136.053,45600000.0
2005-10-03 12:09:00,136.059,136.065,136.056,136.057,61499999.0
2005-10-03 12:10:00,136.057,136.058,136.046,136.056,58300000.0
2005-10-03 12:11:00,136.059,136.059,136.048,136.052,98499998.0
2005-10-03 12:12:00,136.049,136.053,136.037,136.037,66400000.0
2005-10-03 12:13:00,136.026,136.026,136.017,136.017,62400000.0
2005-10-03 12:14:00,136.028,136.031,136.011,136.013,124300000.0
2005-10-03 12:15:00,136.018,136.03,136.013,136.018,100100002.0
2005-10-03 12:16:00,136.027,136.037,136.022,136.029,75000001.0
2005-10-03 12:17:00,136.033,136.06,136.033,136.06,53299999.0
2005-10-03 12:18:00,136.054,136.065,136.054,136.057,107199999.0
2005-10-03 12:19:00,136.045,136.045,136.028,136.037,130699998.0
2005-10-03 12:20:00,136.026,136.026,136.022,136.022,17800000.0
2005-10-03 12:21:00,136.022,136.027,136.014,136.014,132899999.0
2005-10-03 12:22:00,136.011,136.02,136.011,136.015,74099998.0
2005-10-03 12:23:00,136.015,136.015,136.004,136.012,102099999.0
2005-10-03 12:24:00,136.017,136.018,135.995,135.996,67100001.0
2005-10-03 12:25:00,135.998,135.998,135.985,135.985,70100000.0
2005-10-03 12:26:00,135.988,135.996,135.988,135.996,52699998.0
2005-10-03 12:27:00,135.999,136.01,135.999,136.008,91899998.0
2005-10-03 12:28:00,136.006,136.006,135.993,136.002,188000002.0
2005-10-03 12:29:00,135.999,136.008,135.988,135.988,69500000.0
2005-10-03 12:30:00,135.988,136.01,135.988,136.007,97899998.0
2005-10-03 12:31:00,136.003,136.003,135.991,135.991,126099998.0
2005-10-03 12:32:00,135.996,135.996,135.983,135.99,116699998.0
2005-10-03 12:33:00,135.995,135.995,135.983,135.994,82899999.0
2005-10-03 12:34:00,135.986,135.986,135.968,135.985,86100000.0
2005-10-03 12:35:00,135.989,135.991,135.959,135.959,71300000.0
2005-10-03 12:36:00,135.965,135.977,135.965,135.971,52800000.0
2005-10-03 12:37:00,135.974,135.98,135.955,135.955,31400000.0
2005-10-03 12:38:00,135.943,135.954,135.943,135.951,103499997.0
2005-10-03 12:39:00,135.964,135.969,135.957,135.957,65900000.0
2005-10-03 12:40:00,135.955,135.978,135.95,135.95,143099997.0
2005-10-03 12:41:00,135.941,135.965,135.941,135.965,141399999.0
2005-10-03 12:42:00,135.964,135.964,135.948,135.948,43000000.0
2005-10-03 12:43:00,135.959,135.976,135.959,135.976,78599998.0
2005-10-03 12:44:00,135.972,135.978,135.952,135.96,58600000.0
2005-10-03 12:45:00,135.973,135.982,135.966,135.966,80000002.0
2005-10-03 12:46:00,135.969,135.979,135.965,135.965,103499999.0
2005-10-03 12:47:00,135.957,135.964,135.934,135.934,90100002.0
2005-10-03 12:48:00,135.943,135.943,135.929,135.936,110799999.0
2005-10-03 12:49:00,135.933,135.955,135.933,135.952,96599999.0
2005-10-03 12:50:00,135.957,135.96,135.945,135.958,46000000.0
2005-10-03 12:51:00,135.967,135.969,135.947,135.949,79399999.0
2005-10-03 12:52:00,135.952,135.962,135.952,135.961,91299999.0
2005-10-03 12:53:00,135.978,135.991,135.977,135.988,129599997.0
2005-10-03 12:54:00,135.98,135.991,135.963,135.963,83600000.0
2005-10-03 12:55:00,135.978,136.006,135.976,136.006,80700000.0
2005-10-03 12:56:00,135.999,135.999,135.965,135.978,104200000.0
2005-10-03 12:57:00,135.971,135.978,135.96,135.967,53700001.0
2005-10-03 12:58:00,135.97,135.988,135.962,135.988,200500000.0
2005-10-03 12:59:00,135.978,136.049,135.976,136.049,47200000.0
2005-10-03 13:00:00,136.082,136.082,136.057,136.057,55200000.0
2005-10-03 13:01:00,136.052,136.079,136.052,136.06,101399999.0
2005-10-03 13:02:00,136.038,136.038,136.016,136.017,36900000.0
2005-10-03 13:03:00,136.023,136.025,136.013,136.013,127199999.0
2005-10-03 13:04:00,136.01,136.01,135.993,135.998,102900003.0
2005-10-03 13:05:00,135.995,136.002,135.985,135.994,90100001.0
2005-10-03 13:06:00,135.977,135.977,135.961,135.97,30700000.0
2005-10-03 13:07:00,135.964,135.964,135.956,135.958,87099999.0
2005-10-03 13:08:00,135.954,135.964,135.942,135.955,134499998.0
2005-10-03 13:09:00,135.961,135.98,135.958,135.98,54800001.0
2005-10-03 13:10:00,135.973,135.975,135.952,135.975,121199999.0
2005-10-03 13:11:00,135.984,135.996,135.98,135.996,60000000.0
2005-10-03 13:12:00,135.997,135.997,135.989,135.997,80799999.0
2005-10-03 13:13:00,135.998,136.008,135.988,136.0,147900000.0
2005-10-03 13:14:00,135.997,136.005,135.99,135.994,142999997.0
2005-10-03 13:15:00,135.995,136.003,135.988,136.003,104000000.0
2005-10-03 13:16:00,135.998,136.01,135.996,135.999,165400001.0
2005-10-03 13:17:00,135.996,135.998,135.991,135.991,27300000.0
2005-10-03 13:18:00,135.998,136.008,135.989,136.006,49200000.0
2005-10-03 13:19:00,135.994,136.003,135.989,136.003,29200000.0
2005-10-03 13:20:00,136.008,136.045,136.008,136.034,105200000.0
2005-10-03 13:21:00,136.041,136.06,136.041,136.059,70600000.0
2005-10-03 13:22:00,136.062,136.062,136.036,136.05,158799999.0
2005-10-03 13:23:00,136.042,136.06,136.038,136.05,178300004.0
2005-10-03 13:24:00,136.057,136.063,136.045,136.063,116499999.0
2005-10-03 13:25:00,136.067,136.087,136.067,136.072,108800002.0
2005-10-03 13:26:00,136.087,136.097,136.082,136.091,34400000.0
2005-10-03 13:27:00,136.097,136.115,136.097,136.109,114799998.0
2005-10-03 13:28:00,136.11,136.124,136.093,136.1,89699999.0
2005-10-03 13:29:00,136.084,136.09,136.077,136.077,64800000.0
2005-10-03 13:30:00,136.067,136.08,136.066,136.07,91700001.0
2005-10-03 13:31:00,136.064,136.065,136.051,136.051,51200000.0
2005-10-03 13:32:00,136.034,136.057,136.034,136.045,85400002.0
2005-10-03 13:33:00,136.05,136.05,136.035,136.044,76999998.0
2005-10-03 13:34:00,136.038,136.052,136.037,136.047,76500000.0
2005-10-03 13:35:00,136.034,136.054,136.034,136.047,122300000.0
2005-10-03 13:36:00,136.051,136.057,136.051,136.051,71499999.0
2005-10-03 13:37:00,136.047,136.047,136.034,136.034,93100001.0
2005-10-03 13:38:00,136.027,136.027,136.01,136.021,125399998.0
2005-10-03 13:39:00,136.024,136.03,136.013,136.014,97899999.0
2005-10-03 13:40:00,136.021,136.044,136.021,136.035,30600000.0
2005-10-03 13:41:00,136.038,136.038,136.03,136.032,129600002.0
2005-10-03 13:42:00,136.03,136.035,136.03,136.035,103599999.0
2005-10-03 13:43:00,136.032,136.038,136.006,136.018,166400001.0
2005-10-03 13:44:00,136.016,136.025,136.013,136.018,181700001.0
2005-10-03 13:45:00,136.023,136.024,136.008,136.008,49300000.0
2005-10-03 13:46:00,136.012,136.013,135.998,136.005,134700002.0
2005-10-03 13:47:00,135.996,135.999,135.994,135.998,16000000.0
2005-10-03 13:48:00,135.992,136.006,135.992,136.005,97500002.0
2005-10-03 13:49:00,135.997,136.013,135.997,136.008,114900001.0
2005-10-03 13:50:00,135.995,136.014,135.995,136.01,53600000.0
2005-10-03 13:51:00,136.012,136.028,136.0,136.028,56500000.0
2005-10-03 13:52:00,136.03,136.03,136.008,136.009,116700000.0
2005-10-03 13:53:00,136.004,136.004,135.995,135.995,81599998.0
2005-10-03 13:54:00,135.992,135.996,135.988,135.996,53800000.0
2005-10-03 13:55:00,136.001,136.011,135.99,135.99,90400000.0
2005-10-03 13:56:00,135.99,136.005,135.989,135.989,24300000.0
2005-10-03 13:57:00,135.987,135.996,135.987,135.987,31600000.0
2005-10-03 13:58:00,135.993,136.011,135.993,136.003,44400000.0
2005-10-03 13:59:00,136.005,136.005,135.998,135.998,91799999.0
2005-10-03 14:00:00,136.003,136.008,135.99,136.002,137200003.0
2005-10-03 14:01:00,136.011,136.023,136.011,136.023,81200002.0
2005-10-03 14:02:00,136.016,136.026,136.016,136.016,77600000.0
2005-10-03 14:03:00,136.018,136.018,135.999,136.01,74200000.0
2005-10-03 14:04:00,136.025,136.046,136.025,136.044,80799999.0
2005-10-03 14:05:00,136.046,136.051,136.039,136.039,39800000.0
2005-10-03 14:06:00,136.028,136.032,136.014,136.014,50700000.0
2005-10-03 14:07:00,136.005,136.022,135.999,136.017,54100000.0
2005-10-03 14:08:00,136.016,136.032,136.006,136.018,169999998.0
2005-10-03 14:09:00,136.021,136.044,136.021,136.028,49300000.0
2005-10-03 14:10:00,136.031,136.035,136.026,136.03,89900000.0
2005-10-03 14:11:00,136.035,136.043,136.031,136.036,91900001.0
2005-10-03 14:12:00,136.043,136.057,136.039,136.047,93200001.0
2005-10-03 14:13:00,136.053,136.054,136.028,136.04,191600003.0
2005-10-03 14:14:00,136.042,136.049,136.033,136.033,105200000.0
2005-10-03 14:15:00,136.025,136.046,136.021,136.038,148199999.0
2005-10-03 14:16:00,136.035,136.045,136.035,136.045,112300002.0
2005-10-03 14:17:00,136.037,136.062,136.035,136.06,138400002.0
2005-10-03 14:18:00,136.056,136.076,136.056,136.075,98400000.0
2005-10-03 14:19:00,136.076,136.076,136.064,136.064,32400000.0
2005-10-03 14:20:00,136.049,136.049,136.028,136.037,118600000.0
2005-10-03 14:21:00,136.03,136.048,136.011,136.011,63300000.0
2005-10-03 14:22:00,136.017,136.017,135.995,136.005,76100000.0
2005-10-03 14:23:00,135.998,135.998,135.985,135.985,45600000.0
2005-10-03 14:24:00,135.989,135.989,135.966,135.978,53900001.0
2005-10-03 14:25:00,135.963,135.963,135.962,135.962,53500000.0
2005-10-03 14:26:00,135.95,135.952,135.939,135.944,81300001.0
2005-10-03 14:27:00,135.948,135.948,135.914,135.93,88300002.0
2005-10-03 14:28:00,135.932,135.969,135.932,135.955,154200000.0
2005-10-03 14:29:00,135.959,135.959,135.94,135.94,95800000.0
2005-10-03 14:30:00,135.947,136.006,135.947,136.006,30400000.0
2005-10-03 14:31:00,136.02,136.02,136.002,136.002,63200000.0
2005-10-03 14:32:00,136.002,136.023,136.002,136.013,98399998.0
2005-10-03 14:33:00,136.021,136.045,136.021,136.04,76000000.0
2005-10-03 14:34:00,136.052,136.054,136.045,136.048,86799999.0
2005-10-03 14:35:00,136.05,136.057,136.041,136.043,123000000.0
2005-10-03 14:36:00,136.042,136.06,136.042,136.058,74100000.0
2005-10-03 14:37:00,136.067,136.067,136.048,136.052,88999999.0
2005-10-03 14:38:00,136.038,136.057,136.036,136.043,126499998.0
2005-10-03 14:39:00,136.053,136.061,136.027,136.027,93399999.0
2005-10-03 14:40:00,136.018,136.036,136.008,136.024,89499999.0
2005-10-03 14:41:00,136.016,136.026,136.009,136.009,84300000.0
2005-10-03 14:42:00,136.002,136.014,136.002,136.009,132799998.0
2005-10-03 14:43:00,136.017,136.035,136.015,136.015,67300000.0
2005-10-03 14:44:00,136.029,136.029,136.026,136.028,38099999.0
2005-10-03 14:45:00,136.024,136.029,136.01,136.019,104000001.0
2005-10-03 14:46:00,136.028,136.03,136.015,136.015,158300000.0
2005-10-03 14:47:00,136.015,136.017,136.007,136.013,59900000.0
2005-10-03 14:48:00,136.018,136.029,136.011,136.02,78200001.0
2005-10-03 14:49:00,136.018,136.03,136.012,136.012,93400000.0
2005-10-03 14:50:00,136.016,136.032,136.008,136.032,71100001.0
2005-10-03 14:51:00,136.032,136.039,136.023,136.03,35999999.0
2005-10-03 14:52:00,136.006,136.016,135.999,135.999,125000000.0
2005-10-03 14:53:00,135.981,135.988,135.976,135.976,62699999.0
2005-10-03 14:54:00,135.975,135.979,135.962,135.979,22900000.0
2005-10-03 14:55:00,135.975,135.989,135.957,135.957,111499998.0
2005-10-03 14:56:00,135.955,135.955,135.912,135.928,205999994.0
2005-10-03 14:57:00,135.933,135.933,135.922,135.922,65600000.0
2005-10-03 14:58:00,135.92,135.933,135.913,135.926,64399998.0
2005-10-03 14:59:00,135.946,135.957,135.945,135.945,88599999.0
2005-10-03 15:00:00,135.972,135.981,135.964,135.967,63700000.0
2005-10-03 15:01:00,135.971,135.971,135.964,135.964,29800000.0
2005-10-03 15:02:00,135.961,135.986,135.961,135.965,69200001.0
2005-10-03 15:03:00,135.967,135.985,135.962,135.964,178200000.0
2005-10-03 15:04:00,135.955,135.955,135.929,135.929,134300002.0
2005-10-03 15:05:00,135.92,135.939,135.92,135.939,114999997.0
2005-10-03 15:06:00,135.932,135.948,135.932,135.94,108599998.0
2005-10-03 15:07:00,135.948,135.948,135.912,135.912,43600000.0
2005-10-03 15:08:00,135.922,135.925,135.912,135.912,21900000.0
2005-10-03 15:09:00,135.905,135.91,135.902,135.906,119899997.0
2005-10-03 15:10:00,135.903,135.906,135.886,135.886,28100000.0
2005-10-03 15:11:00,135.882,135.906,135.882,135.897,70300000.0
2005-10-03 15:12:00,135.897,135.91,135.897,135.9,107800000.0
2005-10-03 15:13:00,135.896,135.9,135.884,135.9,58700001.0
2005-10-03 15:14:00,135.906,135.907,135.893,135.894,178200000.0
2005-10-03 15:15:00,135.879,135.899,135.879,135.897,54300000.0
2005-10-03 15:16:00,135.898,135.898,135.879,135.879,96000000.0
2005-10-03 15:17:00,135.879,135.886,135.872,135.886,140000000.0
2005-10-03 15:18:00,135.901,135.914,135.901,135.914,5600000.0
2005-10-03 15:19:00,135.909,135.909,135.888,135.894,61600001.0
2005-10-03 15:20:00,135.889,135.893,135.881,135.893,82700000.0
2005-10-03 15:21:00,135.888,135.892,135.88,135.882,90100000.0
2005-10-03 15:22:00,135.883,135.899,135.882,135.883,111100000.0
2005-10-03 15:23:00,135.878,135.897,135.878,135.885,159899999.0
2005-10-03 15:24:00,135.901,135.909,135.901,135.902,49700000.0
2005-10-03 15:25:00,135.909,135.914,135.907,135.914,79300001.0
2005-10-03 15:26:00,135.929,135.943,135.929,135.934,97900000.0
2005-10-03 15:27:00,135.942,135.95,135.938,135.938,110700001.0
2005-10-03 15:28:00,135.945,135.951,135.931,135.951,96200000.0
2005-10-03 15:29:00,135.958,135.983,135.958,135.983,98800001.0
2005-10-03 15:30:00,135.977,135.977,135.964,135.966,61600000.0
2005-10-03 15:31:00,135.962,135.965,135.95,135.965,140500002.0
2005-10-03 15:32:00,135.959,135.979,135.956,135.969,175599999.0
2005-10-03 15:33:00,135.983,135.994,135.983,135.99,91499999.0
2005-10-03 15:34:00,135.991,136.008,135.989,135.992,95400001.0
2005-10-03 15:35:00,135.997,135.997,135.985,135.985,78399999.0
2005-10-03 15:36:00,135.989,135.989,135.954,135.954,106199999.0
2005-10-03 15:37:00,135.963,135.985,135.963,135.985,67599999.0
2005-10-03 15:38:00,135.983,136.001,135.983,135.997,80900002.0
2005-10-03 15:39:00,135.993,136.019,135.993,136.013,89499999.0
2005-10-03 15:40:00,136.013,136.027,136.012,136.02,43100000.0
2005-10-03 15:41:00,136.017,136.017,135.995,136.007,139100001.0
2005-10-03 15:42:00,136.003,136.018,136.003,136.01,115399999.0
2005-10-03 15:43:00,136.01,136.028,136.01,136.028,162599999.0
2005-10-03 15:44:00,136.023,136.046,136.019,136.035,87199998.0
2005-10-03 15:45:00,136.036,136.068,136.036,136.068,86000000.0
2005-10-03 15:46:00,136.073,136.082,136.044,136.044,74000002.0
2005-10-03 15:47:00,136.037,136.045,136.025,136.045,96600001.0
2005-10-03 15:48:00,136.047,136.047,136.022,136.044,97500001.0
2005-10-03 15:49:00,136.063,136.063,136.052,136.052,48699999.0
2005-10-03 15:50:00,136.07,136.071,136.049,136.065,52999999.0
2005-10-03 15:51:00,136.067,136.068,136.059,136.068,40699999.0
2005-10-03 15:52:00,136.067,136.067,136.04,136.04,61600002.0
2005-10-03 15:53:00,136.054,136.081,136.052,136.067,79699998.0
2005-10-03 15:54:00,136.092,136.099,136.071,136.073,93800000.0
2005-10-03 15:55:00,136.063,136.063,136.044,136.055,41599999.0
2005-10-03 15:56:00,136.056,136.056,136.039,136.039,83900003.0
2005-10-03 15:57:00,136.07,136.07,136.051,136.06,83100000.0
2005-10-03 15:58:00,136.062,136.105,136.062,136.105,94499999.0
2005-10-03 15:59:00,136.097,136.105,136.08,136.086,77300001.0
2005-10-03 16:00:00,136.087,136.094,136.046,136.05,58800000.0
2005-10-03 16:01:00,136.065,136.065,136.049,136.049,44400000.0
2005-10-03 16:02:00,136.045,136.089,136.045,136.087,189300000.0
2005-10-03 16:03:00,136.113,136.138,136.106,136.138,77400000.0
2005-10-03 16:04:00,136.135,136.135,136.099,136.107,41500000.0
2005-10-03 16:05:00,136.103,136.109,136.092,136.098,57600000.0
2005-10-03 16:06:00,136.083,136.12,136.076,136.111,88000000.0
2005-10-03 16:07:00,136.103,136.112,136.084,136.112,78299998.0
2005-10-03 16:08:00,136.125,136.125,136.107,136.117,161599998.0
2005-10-03 16:09:00,136.1,136.113,136.096,136.103,61700000.0
2005-10-03 16:10:00,136.1,136.1,136.075,136.09,129300000.0
2005-10-03 16:11:00,136.097,136.11,136.097,136.106,88500000.0
2005-10-03 16:12:00,136.107,136.12,136.099,136.12,111300001.0
2005-10-03 16:13:00,136.137,136.148,136.108,136.108,146400002.0
2005-10-03 16:14:00,136.11,136.11,136.082,136.082,43500000.0
2005-10-03 16:15:00,136.076,136.084,136.062,136.072,117900001.0
2005-10-03 16:16:00,136.076,136.076,136.065,136.068,32699999.0
2005-10-03 16:17:00,136.078,136.078,136.045,136.051,162899997.0
2005-10-03 16:18:00,136.052,136.075,136.046,136.072,153500003.0
2005-10-03 16:19:00,136.075,136.083,136.065,136.083,82000000.0
2005-10-03 16:20:00,136.093,136.102,136.086,136.101,67200000.0
2005-10-03 16:21:00,136.093,136.095,136.08,136.095,72800000.0
2005-10-03 16:22:00,136.08,136.102,136.08,136.094,100700001.0
2005-10-03 16:23:00,136.092,136.099,136.051,136.07,102399999.0
2005-10-03 16:24:00,136.066,136.074,136.06,136.07,37500000.0
2005-10-03 16:25:00,136.082,136.082,136.069,136.074,165900002.0
2005-10-03 16:26:00,136.075,136.088,136.075,136.076,72899999.0
2005-10-03 16:27:00,136.07,136.077,136.066,136.077,81200000.0
2005-10-03 16:28:00,136.073,136.088,136.065,136.076,110399999.0
2005-10-03 16:29:00,136.076,136.086,136.062,136.071,105600000.0
2005-10-03 16:30:00,136.084,136.09,136.069,136.078,93000000.0
2005-10-03 16:31:00,136.06,136.084,136.06,136.063,87500002.0
2005-10-03 16:32:00,136.056,136.098,136.056,136.098,53600000.0
2005-10-03 16:33:00,136.125,136.127,136.114,136.12,60800001.0
2005-10-03 16:34:00,136.116,136.116,136.075,136.094,110299999.0
2005-10-03 16:35:00,136.086,136.091,136.081,136.091,16600000.0
2005-10-03 16:36:00,136.089,136.109,136.085,136.085,159800002.0
2005-10-03 16:37:00,136.092,136.103,136.09,136.101,116699999.0
2005-10-03 16:38:00,136.107,136.117,136.088,136.103,90200001.0
2005-10-03 16:39:00,136.112,136.127,136.107,136.12,130699997.0
2005-10-03 16:40:00,136.122,136.128,136.109,136.128,65500000.0
2005-10-03 16:41:00,136.13,136.143,136.128,136.139,131700000.0
2005-10-03 16:42:00,136.149,136.17,136.149,136.17,69900000.0
2005-10-03 16:43:00,136.182,136.189,136.177,136.177,151699998.0
2005-10-03 16:44:00,136.153,136.168,136.119,136.119,116500000.0
2005-10-03 16:45:00,136.127,136.127,136.102,136.109,107999999.0
2005-10-03 16:46:00,136.116,136.117,136.1,136.113,91899999.0
2005-10-03 16:47:00,136.115,136.121,136.104,136.121,51200000.0
2005-10-03 16:48:00,136.117,136.119,136.107,136.112,31500000.0
2005-10-03 16:49:00,136.108,136.113,136.101,136.102,123499999.0
2005-10-03 16:50:00,136.11,136.115,136.104,136.104,47200000.0
2005-10-03 16:51:00,136.095,136.095,136.074,136.089,97099999.0
2005-10-03 16:52:00,136.089,136.092,136.075,136.075,80700000.0
2005-10-03 16:53:00,136.085,136.1,136.081,136.081,48600000.0
2005-10-03 16:54:00,136.086,136.086,136.063,136.064,75700001.0
2005-10-03 16:55:00,136.067,136.082,136.067,136.082,80900000.0
2005-10-03 16:56:00,136.08,136.098,136.075,136.078,139099999.0
2005-10-03 16:57:00,136.068,136.068,136.037,136.048,38200000.0
2005-10-03 16:58:00,136.048,136.052,136.03,136.036,122299998.0
2005-10-03 16:59:00,136.033,136.058,136.018,136.058,84500000.0
2005-10-03 17:00:00,136.074,136.1,136.074,136.095,127799998.0
2005-10-03 17:01:00,136.094,136.1,136.087,136.087,66599999.0
2005-10-03 17:02:00,136.068,136.076,136.059,136.06,157200002.0
2005-10-03 17:03:00,136.054,136.055,136.029,136.035,63300000.0
2005-10-03 17:04:00,136.027,136.051,136.026,136.051,122500000.0
2005-10-03 17:05:00,136.042,136.044,136.029,136.033,67600001.0
2005-10-03 17:06:00,136.043,136.043,136.027,136.032,53300000.0
2005-10-03 17:07:00,136.028,136.038,136.023,136.03,129799999.0
2005-10-03 17:08:00,136.027,136.031,136.023,136.027,74100002.0
2005-10-03 17:09:00,136.026,136.026,136.017,136.025,84900001.0
2005-10-03 17:10:00,136.009,136.018,135.992,135.992,169100001.0
2005-10-03 17:11:00,136.0,136.007,135.978,135.997,85099998.0
2005-10-03 17:12:00,135.998,136.017,135.979,136.003,203000005.0
2005-10-03 17:13:00,136.002,136.011,135.992,135.992,103499997.0
2005-10-03 17:14:00,135.995,135.995,135.983,135.983,167700000.0
2005-10-03 17:15:00,135.974,135.974,135.96,135.968,119200001.0
2005-10-03 17:16:00,135.979,135.98,135.961,135.97,178099997.0
2005-10-03 17:17:00,135.971,135.982,135.968,135.982,44799999.0
2005-10-03 17:18:00,135.98,135.983,135.975,135.98,82300000.0
2005-10-03 17:19:00,135.997,136.007,135.992,136.007,99900000.0
2005-10-03 17:20:00,136.007,136.015,136.004,136.004,47700001.0
2005-10-03 17:21:00,135.995,135.995,135.987,135.99,111700002.0
2005-10-03 17:22:00,135.986,136.011,135.986,136.011,41600000.0
2005-10-03 17:23:00,136.006,136.006,135.985,135.995,61100000.0
2005-10-03 17:24:00,135.998,135.998,135.979,135.985,59199999.0
2005-10-03 17:25:00,135.983,135.996,135.973,135.979,137699997.0
2005-10-03 17:26:00,135.988,136.003,135.988,136.003,46000001.0
2005-10-03 17:27:00,136.006,136.028,135.995,136.021,127199999.0
2005-10-03 17:28:00,136.036,136.055,136.036,136.05,104800001.0
2005-10-03 17:29:00,136.06,136.061,136.045,136.058,72600000.0
2005-10-03 17:30:00,136.062,136.065,136.041,136.041,73500000.0
2005-10-03 17:31:00,136.04,136.045,136.035,136.038,61000000.0
2005-10-03 17:32:00,136.023,136.028,136.006,136.007,93699999.0
2005-10-03 17:33:00,135.993,136.003,135.983,135.989,91900000.0
2005-10-03 17:34:00,135.987,135.995,135.984,135.99,46600000.0
2005-10-03 17:35:00,135.975,135.975,135.96,135.96,75700000.0
2005-10-03 17:36:00,135.963,135.975,135.96,135.972,102300001.0
2005-10-03 17:37:00,135.974,135.974,135.963,135.963,17600000.0
2005-10-03 17:38:00,135.967,135.975,135.963,135.963,132200000.0
2005-10-03 17:39:00,135.955,135.978,135.955,135.978,145200001.0
2005-10-03 17:40:00,135.971,135.976,135.968,135.976,70200001.0
2005-10-03 17:41:00,135.982,135.983,135.974,135.975,93399999.0
2005-10-03 17:42:00,135.989,136.007,135.989,135.996,79700000.0
2005-10-03 17:43:00,136.002,136.01,135.996,136.003,90400000.0
2005-10-03 17:44:00,136.003,136.007,135.995,136.007,107600002.0
2005-10-03 17:45:00,136.001,136.001,135.977,135.982,66199998.0
2005-10-03 17:46:00,135.976,135.981,135.97,135.971,274200000.0
2005-10-03 17:47:00,135.976,135.976,135.956,135.962,87999999.0
2005-10-03 17:48:00,135.953,135.963,135.947,135.963,49600000.0
2005-10-03 17:49:00,135.954,135.962,135.954,135.954,31200000.0
2005-10-03 17:50:00,135.953,135.959,135.953,135.959,44300000.0
2005-10-03 17:51:00,135.962,135.971,135.957,135.959,120699999.0
2005-10-03 17:52:00,135.945,135.953,135.927,135.953,86999999.0
2005-10-03 17:53:00,135.948,135.956,135.946,135.952,110000000.0
2005-10-03 17:54:00,135.948,135.962,135.943,135.962,157499998.0
2005-10-03 17:55:00,135.967,135.986,135.967,135.978,68800000.0
2005-10-03 17:56:00,135.983,136.0,135.982,135.997,101499998.0
2005-10-03 17:57:00,135.994,135.994,135.977,135.982,125899998.0
2005-10-03 17:58:00,135.985,135.996,135.985,135.992,32700000.0
2005-10-03 17:59:00,135.986,136.0,135.986,135.997,84400001.0
2005-10-03 18:00:00,135.994,135.994,135.982,135.99,99900002.0
2005-10-03 18:01:00,135.992,136.004,135.981,135.981,1362899999.0
2005-10-03 18:02:00,135.99,136.023,135.973,136.023,2096699991.0
2005-10-03 18:03:00,136.03,136.06,136.03,136.06,1476000000.0
2005-10-03 18:04:00,136.048,136.059,136.024,136.041,1476000000.0
2005-10-03 18:05:00,136.04,136.049,136.028,136.045,1774799995.0
2005-10-03 18:06:00,136.045,136.053,136.03,136.053,931399997.0
2005-10-03 18:07:00,136.044,136.059,136.034,136.053,1939100004.0
2005-10-03 18:08:00,136.052,136.052,136.027,136.027,1718899993.0
2005-10-03 18:09:00,136.02,136.02,135.993,135.993,1223699994.0
2005-10-03 18:10:00,135.998,136.012,135.992,136.009,893200002.0
2005-10-03 18:11:00,136.01,136.01,135.984,135.984,668500002.0
2005-10-03 18:12:00,135.98,135.993,135.967,135.986,672299999.0
2005-10-03 18:13:00,135.995,136.002,135.986,136.002,1102299996.0
2005-10-03 18:14:00,136.003,136.017,135.984,136.017,1458499996.0
2005-10-03 18:15:00,136.026,136.031,136.017,136.02,1697899994.0
2005-10-03 18:16:00,136.022,136.022,136.001,136.01,1506499995.0
2005-10-03 18:17:00,136.008,136.028,136.008,136.024,641599999.0
2005-10-03 18:18:00,136.025,136.025,136.02,136.025,473499993.0
2005-10-03 18:19:00,136.02,136.024,136.006,136.011,817599996.0
2005-10-03 18:20:00,136.018,136.029,136.007,136.008,1253099998.0
2005-10-03 18:21:00,136.009,136.021,136.002,136.002,1145100000.0
2005-10-03 18:22:00,135.997,136.008,135.985,136.003,970299993.0
2005-10-03 18:23:00,135.999,136.006,135.995,135.998,1298900001.0
2005-10-03 18:24:00,135.99,136.0,135.981,135.993,949200007.0
2005-10-03 18:25:00,136.011,136.012,135.997,136.001,1333800001.0
2005-10-03 18:26:00,136.0,136.009,135.989,135.993,816499993.0
2005-10-03 18:27:00,135.981,136.003,135.979,135.995,527200002.0
2005-10-03 18:28:00,136.004,136.008,135.986,135.998,690799995.0
2005-10-03 18:29:00,135.997,135.998,135.974,135.989,1071800004.0
2005-10-03 18:30:00,135.99,136.005,135.969,135.995,476700001.0
2005-10-03 18:31:00,135.999,136.007,135.988,135.988,816700001.0
2005-10-03 18:32:00,135.985,135.996,135.974,135.98,1266300007.0
2005-10-03 18:33:00,135.979,135.987,135.969,135.976,1418100000.0
2005-10-03 18:34:00,135.979,136.0,135.971,135.981,1053799995.0
2005-10-03 18:35:00,135.998,136.009,135.992,135.993,1188299995.0
2005-10-03 18:36:00,135.987,135.987,135.96,135.967,796699997.0
2005-10-03 18:37:00,135.965,135.972,135.958,135.963,435400001.0
2005-10-03 18:38:00,135.977,135.993,135.97,135.993,328700000.0
2005-10-03 18:39:00,136.002,136.041,136.002,136.022,362299998.0
2005-10-03 18:40:00,136.016,136.028,136.008,136.008,1026899994.0
2005-10-03 18:41:00,136.012,136.03,136.012,136.018,307099999.0
2005-10-03 18:42:00,136.017,136.022,136.007,136.007,766599993.0
2005-10-03 18:43:00,136.013,136.039,136.013,136.038,288699997.0
2005-10-03 18:44:00,136.035,136.051,136.035,136.045,457800002.0
2005-10-03 18:45:00,136.05,136.055,136.042,136.05,362100000.0
2005-10-03 18:46:00,136.052,136.062,136.05,136.055,567400002.0
2005-10-03 18:47:00,136.049,136.052,136.032,136.038,147499999.0
2005-10-03 18:48:00,136.041,136.051,136.035,136.035,564399997.0
2005-10-03 18:49:00,136.034,136.039,136.025,136.025,524199998.0
2005-10-03 18:50:00,136.022,136.037,136.021,136.037,653799995.0
2005-10-03 18:51:00,136.03,136.043,136.028,136.033,548500005.0
2005-10-03 18:52:00,136.035,136.04,136.018,136.025,678399995.0
2005-10-03 18:53:00,136.025,136.038,136.019,136.019,1212400004.0
2005-10-03 18:54:00,136.02,136.031,136.012,136.025,916100002.0
2005-10-03 18:55:00,136.025,136.045,136.021,136.025,1023999995.0
2005-10-03 18:56:00,136.023,136.049,136.009,136.04,473799996.0
2005-10-03 18:57:00,136.05,136.055,136.04,136.047,499099997.0
2005-10-03 18:58:00,136.021,136.047,136.004,136.035,715399993.0
2005-10-03 18:59:00,136.045,136.05,136.031,136.034,725000004.0
2005-10-03 19:00:00,136.024,136.039,136.024,136.039,363799998.0
2005-10-03 19:01:00,136.032,136.035,135.995,136.035,302400000.0
2005-10-03 19:02:00,136.036,136.054,136.024,136.024,285299995.0
2005-10-03 19:03:00,136.013,136.025,136.012,136.018,978799995.0
2005-10-03 19:04:00,136.022,136.031,136.015,136.023,457600000.0
2005-10-03 19:05:00,136.019,136.019,135.997,136.0,546199999.0
2005-10-03 19:06:00,136.005,136.013,135.998,136.002,825099999.0
2005-10-03 19:07:00,136.0,136.008,135.987,135.995,1006500000.0
2005-10-03 19:08:00,136.006,136.022,136.001,136.007,851300000.0
2005-10-03 19:09:00,136.007,136.018,135.998,136.016,678899997.0
2005-10-03 19:10:00,136.026,136.033,136.015,136.022,205700000.0
2005-10-03 19:11:00,136.037,136.037,136.017,136.017,435200003.0
2005-10-03 19:12:00,136.02,136.029,136.009,136.029,357600001.0
2005-10-03 19:13:00,136.031,136.031,136.013,136.023,48000000.0
2005-10-03 19:14:00,136.019,136.025,136.011,136.02,269699998.0
2005-10-03 19:15:00,136.014,136.03,136.012,136.019,984099994.0
2005-10-03 19:16:00,136.015,136.023,136.009,136.017,311500004.0
2005-10-03 19:17:00,136.008,136.014,136.001,136.001,409300000.0
2005-10-03 19:18:00,135.999,136.014,135.999,136.0,283499999.0
2005-10-03 19:19:00,136.01,136.018,135.999,136.018,486399997.0
2005-10-03 19:20:00,136.024,136.028,136.007,136.012,302800000.0
2005-10-03 19:21:00,136.022,136.038,136.022,136.037,412600001.0
2005-10-03 19:22:00,136.042,136.053,136.038,136.038,64399999.0
2005-10-03 19:23:00,136.047,136.053,136.039,136.049,1108000003.0
2005-10-03 19:24:00,136.047,136.047,136.031,136.04,656599999.0
2005-10-03 19:25:00,136.04,136.057,136.033,136.04,545300002.0
2005-10-03 19:26:00,136.041,136.067,136.034,136.053,1180699996.0
2005-10-03 19:27:00,136.054,136.066,136.046,136.066,588600001.0
2005-10-03 19:28:00,136.067,136.07,136.043,136.062,545199998.0
2005-10-03 19:29:00,136.063,136.063,136.047,136.056,337400005.0
2005-10-03 19:30:00,136.059,136.064,136.049,136.058,583700003.0
2005-10-03 19:31:00,136.053,136.056,136.028,136.028,835300004.0
2005-10-03 19:32:00,136.019,136.029,136.015,136.021,688799997.0
2005-10-03 19:33:00,136.02,136.032,136.011,136.032,568599997.0
2005-10-03 19:34:00,136.032,136.032,136.013,136.017,755299994.0
2005-10-03 19:35:00,136.017,136.025,136.015,136.02,519199999.0
2005-10-03 19:36:00,136.032,136.032,136.012,136.012,482400006.0
2005-10-03 19:37:00,136.005,136.01,136.005,136.005,20500000.0
2005-10-03 19:38:00,136.014,136.027,136.014,136.027,669100000.0
2005-10-03 19:39:00,136.038,136.045,136.023,136.026,646399999.0
2005-10-03 19:40:00,136.025,136.034,136.007,136.034,540900001.0
2005-10-03 19:41:00,136.033,136.039,136.024,136.035,735599999.0
2005-10-03 19:42:00,136.04,136.045,136.025,136.036,509999998.0
2005-10-03 19:43:00,136.039,136.045,136.019,136.019,99299999.0
2005-10-03 19:44:00,136.017,136.037,136.017,136.037,538500002.0
2005-10-03 19:45:00,136.038,136.04,136.029,136.038,122999999.0
2005-10-03 19:46:00,136.038,136.044,136.021,136.022,413400001.0
2005-10-03 19:47:00,136.025,136.036,136.025,136.035,127900001.0
2005-10-03 19:48:00,136.034,136.04,136.02,136.04,901499991.0
2005-10-03 19:49:00,136.029,136.036,136.011,136.02,234700002.0
2005-10-03 19:50:00,136.021,136.031,136.018,136.02,465899998.0
2005-10-03 19:51:00,136.019,136.019,136.007,136.013,350200000.0
2005-10-03 19:52:00,136.022,136.035,136.019,136.024,597399998.0
2005-10-03 19:53:00,136.012,136.031,136.012,136.024,543000003.0
2005-10-03 19:54:00,136.028,136.037,136.023,136.035,384899998.0
2005-10-03 19:55:00,136.032,136.032,136.023,136.028,220499997.0
2005-10-03 19:56:00,136.029,136.029,136.017,136.029,436899997.0
2005-10-03 19:57:00,136.022,136.033,136.011,136.02,494700002.0
2005-10-03 19:58:00,136.014,136.023,136.01,136.01,539100002.0
2005-10-03 19:59:00,135.965,135.999,135.961,135.983,672000000.0
2005-10-03 20:00:00,136.012,136.029,136.012,136.02,128399998.0
2005-10-03 20:01:00,136.018,136.022,136.001,136.003,516299993.0
2005-10-03 20:02:00,136.004,136.013,136.0,136.003,320300003.0
2005-10-03 20:03:00,136.003,136.003,135.99,135.991,228700001.0
2005-10-03 20:04:00,135.981,135.993,135.979,135.982,370999999.0
2005-10-03 20:05:00,135.98,135.989,135.97,135.98,524799999.0
2005-10-03 20:06:00,135.996,135.999,135.983,135.997,707599996.0
2005-10-03 20:07:00,135.994,136.006,135.99,135.999,266400000.0
2005-10-03 20:08:00,136.0,136.013,136.0,136.009,612600000.0
2005-10-03 20:09:00,136.007,136.022,136.0,136.022,393500000.0
2005-10-03 20:10:00,136.019,136.035,136.009,136.035,320999999.0
2005-10-03 20:11:00,136.043,136.043,136.025,136.042,885999999.0
2005-10-03 20:12:00,136.043,136.062,136.043,136.057,835699998.0
2005-10-03 20:13:00,136.057,136.059,136.043,136.057,292499997.0
2005-10-03 20:14:00,136.053,136.065,136.052,136.053,503800002.0
2005-10-03 20:15:00,136.055,136.06,136.04,136.045,777200006.0
2005-10-03 20:16:00,136.041,136.051,136.033,136.037,369400003.0
2005-10-03 20:17:00,136.038,136.05,136.037,136.038,242100002.0
2005-10-03 20:18:00,136.041,136.045,136.032,136.04,185099997.0
2005-10-03 20:19:00,136.037,136.043,136.027,136.033,695599995.0
2005-10-03 20:20:00,136.036,136.044,136.03,136.039,268499999.0
2005-10-03 20:21:00,136.043,136.048,136.034,136.042,350699997.0
2005-10-03 20:22:00,136.038,136.041,136.024,136.035,442299997.0
2005-10-03 20:23:00,136.043,136.062,136.04,136.045,512300002.0
2005-10-03 20:24:00,136.05,136.056,136.041,136.056,258600000.0
2005-10-03 20:25:00,136.06,136.071,136.045,136.045,417099999.0
2005-10-03 20:26:00,136.05,136.055,136.045,136.05,467300000.0
2005-10-03 20:27:00,136.053,136.065,136.053,136.053,777900002.0
2005-10-03 20:28:00,136.041,136.049,136.036,136.039,976999996.0
2005-10-03 20:29:00,136.044,136.065,136.042,136.05,1333599996.0
2005-10-03 20:30:00,136.052,136.057,136.037,136.05,1827600016.0
2005-10-03 20:31:00,136.046,136.046,136.019,136.041,1335599987.0
2005-10-03 20:32:00,136.038,136.043,136.025,136.032,1137999998.0
2005-10-03 20:33:00,136.031,136.044,136.03,136.038,493699995.0
2005-10-03 20:34:00,136.04,136.047,136.034,136.047,514300000.0
2005-10-03 20:35:00,136.046,136.046,136.031,136.033,340999999.0
2005-10-03 20:36:00,136.027,136.029,136.016,136.023,540199999.0
2005-10-03 20:37:00,136.019,136.029,136.014,136.016,383899997.0
2005-10-03 20:38:00,136.019,136.022,136.002,136.003,647700001.0
2005-10-03 20:39:00,136.003,136.025,136.003,136.025,756299998.0
2005-10-03 20:40:00,136.027,136.044,136.02,136.031,941499999.0
2005-10-03 20:41:00,136.029,136.05,136.029,136.047,393499999.0
2005-10-03 20:42:00,136.05,136.056,136.037,136.051,343800000.0
2005-10-03 20:43:00,136.047,136.051,136.03,136.032,570299999.0
2005-10-03 20:44:00,136.03,136.046,136.024,136.032,640300000.0
2005-10-03 20:45:00,136.039,136.047,136.033,136.033,554500003.0
2005-10-03 20:46:00,136.04,136.045,136.023,136.045,846300002.0
2005-10-03 20:47:00,136.043,136.056,136.039,136.045,802499996.0
2005-10-03 20:48:00,136.036,136.053,136.036,136.042,459600000.0
2005-10-03 20:49:00,136.05,136.057,136.037,136.054,362899999.0
2005-10-03 20:50:00,136.049,136.06,136.038,136.038,1142600001.0
2005-10-03 20:51:00,136.039,136.054,136.039,136.042,454100002.0
2005-10-03 20:52:00,136.045,136.055,136.04,136.04,258800002.0
2005-10-03 20:53:00,136.042,136.059,136.039,136.048,877000002.0
2005-10-03 20:54:00,136.04,136.045,136.038,136.045,296000001.0
2005-10-03 20:55:00,136.039,136.043,136.026,136.032,896799993.0
2005-10-03 20:56:00,136.028,136.058,136.028,136.036,937999996.0
2005-10-03 20:57:00,136.034,136.046,136.021,136.025,707399999.0
2005-10-03 20:58:00,136.038,136.047,136.026,136.026,1198500002.0
2005-10-03 20:59:00,136.019,136.027,136.0,136.018,1343599997.0
2005-10-03 21:00:00,136.015,136.015,135.993,136.008,1217899999.0
2005-10-03 21:01:00,136.019,136.025,136.007,136.01,981100000.0
2005-10-03 21:02:00,136.003,136.023,136.003,136.01,431300002.0
2005-10-03 21:03:00,136.003,136.015,135.994,135.998,896000001.0
2005-10-03 21:04:00,135.992,135.998,135.982,135.996,445400000.0
2005-10-03 21:05:00,136.0,136.005,135.993,136.005,407099999.0
2005-10-03 21:06:00,136.0,136.005,135.992,135.997,663299994.0
2005-10-03 21:07:00,135.997,136.001,135.987,135.997,457199998.0
2005-10-03 21:08:00,135.997,136.012,135.989,135.993,420900000.0
2005-10-03 21:09:00,136.007,136.013,136.002,136.002,162699998.0
2005-10-03 21:10:00,135.997,135.997,135.978,135.987,447200001.0
2005-10-03 21:11:00,135.98,135.981,135.967,135.98,207400001.0
2005-10-03 21:12:00,135.98,135.985,135.972,135.972,434600002.0
2005-10-03 21:13:00,135.972,135.985,135.972,135.985,666799997.0
2005-10-03 21:14:00,135.976,135.99,135.974,135.989,746099998.0
2005-10-03 21:15:00,135.957,135.984,135.927,135.953,692200000.0
2005-10-03 21:16:00,135.988,136.0,135.983,135.99,504400004.0
2005-10-03 21:17:00,135.992,136.001,135.986,135.997,849099999.0
2005-10-03 21:18:00,135.985,135.993,135.985,135.988,253099999.0
2005-10-03 21:19:00,135.985,136.004,135.985,135.987,545200002.0
2005-10-03 21:20:00,135.95,135.964,135.943,135.957,1264300000.0
2005-10-03 21:21:00,135.988,136.0,135.979,135.986,663999998.0
2005-10-03 21:22:00,135.985,136.002,135.976,135.983,860599995.0
2005-10-03 21:23:00,135.978,135.985,135.972,135.972,762899998.0
2005-10-03 21:24:00,135.985,135.998,135.982,135.988,487100000.0
2005-10-03 21:25:00,135.992,136.006,135.973,135.987,567699996.0
2005-10-03 21:26:00,135.973,135.99,135.955,135.99,312099997.0
2005-10-03 21:27:00,135.98,135.981,135.969,135.978,265099998.0
2005-10-03 21:28:00,135.976,135.988,135.976,135.98,72400002.0
2005-10-03 21:29:00,135.984,135.996,135.984,135.993,184099998.0
2005-10-03 21:30:00,135.988,135.992,135.978,135.978,338400002.0
2005-10-03 21:31:00,135.967,135.971,135.955,135.959,83199999.0
2005-10-03 21:32:00,135.96,135.97,135.951,135.96,660200004.0
2005-10-03 21:33:00,135.958,135.966,135.955,135.955,185600002.0
2005-10-03 21:34:00,135.95,135.968,135.949,135.967,313199998.0
2005-10-03 21:35:00,135.967,135.969,135.96,135.96,223000000.0
2005-10-03 21:36:00,135.961,135.968,135.961,135.964,235999999.0
2005-10-03 21:37:00,135.969,135.972,135.961,135.961,165599997.0
2005-10-03 21:38:00,135.962,135.962,135.956,135.96,164700000.0
2005-10-03 21:39:00,135.96,135.966,135.952,135.952,222100001.0
2005-10-03 21:40:00,135.952,135.964,135.952,135.955,221699999.0
2005-10-03 21:41:00,135.958,135.959,135.952,135.957,115300001.0
2005-10-03 21:42:00,135.956,135.964,135.953,135.964,341900001.0
2005-10-03 21:43:00,135.962,135.973,135.961,135.968,337200000.0
2005-10-03 21:44:00,135.965,135.967,135.949,135.956,640400006.0
2005-10-03 21:45:00,135.962,135.97,135.961,135.961,308599999.0
2005-10-03 21:46:00,135.962,135.978,135.962,135.965,539799998.0
2005-10-03 21:47:00,135.97,135.975,135.965,135.975,394100001.0
2005-10-03 21:48:00,135.97,135.975,135.97,135.975,179400000.0
2005-10-03 21:49:00,135.965,135.983,135.965,135.978,93800002.0
2005-10-03 21:50:00,135.982,135.982,135.968,135.968,81399999.0
2005-10-03 21:51:00,135.963,135.972,135.963,135.972,169300000.0
2005-10-03 21:52:00,135.925,135.947,135.925,135.942,81199999.0
2005-10-03 21:53:00,135.973,135.973,135.966,135.966,117400004.0
2005-10-03 21:54:00,135.97,135.978,135.97,135.972,86500000.0
2005-10-03 21:55:00,135.982,135.989,135.979,135.979,36800000.0
2005-10-03 21:56:00,135.985,135.985,135.985,135.985,41500000.0
2005-10-03 21:57:00,135.988,135.99,135.967,135.967,61300000.0
2005-10-03 21:58:00,135.96,135.972,135.96,135.972,79900000.0
2005-10-03 21:59:00,135.972,135.983,135.97,135.97,113899999.0
2005-10-03 22:00:00,135.97,135.979,135.964,135.966,171600000.0
2005-10-03 22:01:00,135.969,135.98,135.963,135.965,374800006.0
2005-10-03 22:02:00,135.97,135.983,135.965,135.97,562699998.0
2005-10-03 22:03:00,135.969,135.971,135.962,135.962,139299997.0
2005-10-03 22:04:00,135.963,135.966,135.945,135.946,183500002.0
2005-10-03 22:05:00,135.94,135.948,135.937,135.948,87700000.0
2005-10-03 22:06:00,135.95,135.95,135.945,135.95,105900001.0
2005-10-03 22:07:00,135.948,135.948,135.935,135.942,106699999.0
2005-10-03 22:08:00,135.945,135.948,135.941,135.947,188199997.0
2005-10-03 22:09:00,135.944,135.953,135.944,135.95,96299996.0
2005-10-03 22:10:00,135.948,135.948,135.941,135.941,156700002.0
2005-10-03 22:11:00,135.937,135.95,135.937,135.947,188300000.0
2005-10-03 22:12:00,135.947,135.959,135.94,135.94,162500001.0
2005-10-03 22:13:00,135.94,135.944,135.93,135.943,144700001.0
2005-10-03 22:14:00,135.94,135.94,135.92,135.92,106799998.0
2005-10-03 22:15:00,135.909,135.917,135.887,135.887,135300000.0
2005-10-03 22:16:00,135.92,135.932,135.92,135.932,111400001.0
2005-10-03 22:17:00,135.947,135.96,135.947,135.958,72599999.0
2005-10-03 22:18:00,135.958,135.958,135.947,135.95,130700000.0
2005-10-03 22:19:00,135.942,135.955,135.942,135.949,101400000.0
2005-10-03 22:20:00,135.954,135.973,135.954,135.968,140399998.0
2005-10-03 22:21:00,135.982,135.992,135.966,135.975,111400000.0
2005-10-03 22:22:00,135.976,135.983,135.974,135.98,182500003.0
2005-10-03 22:23:00,135.977,135.977,135.963,135.963,276500000.0
2005-10-03 22:24:00,135.908,135.952,135.907,135.941,97299998.0
2005-10-03 22:25:00,135.961,135.971,135.956,135.956,311400002.0
2005-10-03 22:26:00,135.958,135.966,135.956,135.963,84900000.0
2005-10-03 22:27:00,135.963,135.976,135.96,135.964,404000003.0
2005-10-03 22:28:00,135.967,135.974,135.965,135.974,184300000.0
2005-10-03 22:29:00,135.978,135.978,135.972,135.972,32400000.0
2005-10-03 22:30:00,135.978,135.978,135.973,135.978,108600000.0
2005-10-03 22:31:00,135.972,135.972,135.953,135.953,139900000.0
2005-10-03 22:32:00,135.953,135.96,135.95,135.955,177000000.0
2005-10-03 22:33:00,135.895,135.936,135.889,135.909,226300001.0
2005-10-03 22:34:00,135.961,135.968,135.956,135.962,199800000.0
2005-10-03 22:35:00,135.954,135.957,135.946,135.948,127900000.0
2005-10-03 22:36:00,135.957,135.972,135.954,135.969,410799997.0
2005-10-03 22:37:00,135.975,135.976,135.966,135.966,244500002.0
2005-10-03 22:38:00,135.961,135.974,135.961,135.974,207700001.0
2005-10-03 22:39:00,135.972,135.975,135.966,135.966,235499997.0
2005-10-03 22:40:00,135.965,135.975,135.96,135.97,464900000.0
2005-10-03 22:41:00,135.965,135.965,135.944,135.944,156999998.0
2005-10-03 22:42:00,135.953,135.956,135.95,135.954,217500000.0
2005-10-03 22:43:00,135.966,135.98,135.966,135.97,82400000.0
2005-10-03 22:44:00,135.973,135.98,135.972,135.972,300900000.0
2005-10-03 22:45:00,135.971,135.987,135.967,135.972,485200000.0
2005-10-03 22:46:00,135.975,135.987,135.975,135.987,71900000.0
2005-10-03 22:47:00,135.994,136.002,135.982,135.982,87199998.0
2005-10-03 22:48:00,135.977,135.99,135.977,135.99,293900000.0
2005-10-03 22:49:00,135.995,136.001,135.983,135.992,305000003.0
2005-10-03 22:50:00,135.992,135.998,135.991,135.994,217599995.0
2005-10-03 22:51:00,135.995,136.0,135.992,135.995,122000000.0
2005-10-03 22:52:00,135.995,135.996,135.988,135.993,279600002.0
2005-10-03 22:53:00,135.985,135.999,135.984,135.985,179199997.0
2005-10-03 22:54:00,135.987,135.993,135.987,135.993,169199998.0
2005-10-03 22:55:00,135.982,135.989,135.976,135.976,63099999.0
2005-10-03 22:56:00,135.981,135.984,135.973,135.975,144000000.0
2005-10-03 22:57:00,135.969,135.99,135.969,135.99,187200002.0
2005-10-03 22:58:00,135.994,135.994,135.971,135.975,61700000.0
2005-10-03 22:59:00,135.99,135.99,135.965,135.975,182599999.0
2005-10-03 23:00:00,135.975,135.986,135.958,135.98,126199998.0
2005-10-03 23:01:00,135.995,136.003,135.94,135.982,98100000.0
2005-10-03 23:02:00,135.942,135.999,135.942,135.99,129400002.0
2005-10-03 23:03:00,135.987,135.992,135.934,135.944,94099999.0
2005-10-03 23:04:00,135.955,135.986,135.954,135.968,68000001.0
2005-10-03 23:05:00,135.961,135.999,135.96,135.992,118300003.0
2005-10-03 23:06:00,135.95,136.0,135.945,135.968,135400001.0
2005-10-03 23:07:00,135.98,135.994,135.963,135.989,46800000.0
2005-10-03 23:08:00,135.958,135.985,135.952,135.979,128499999.0
2005-10-03 23:09:00,135.99,135.997,135.969,135.98,68500001.0
2005-10-03 23:10:00,135.952,136.033,135.952,136.03,49700000.0
2005-10-03 23:11:00,136.025,136.044,136.009,136.044,91000000.0
2005-10-03 23:12:00,136.003,136.049,135.992,136.035,135800000.0
2005-10-03 23:13:00,136.014,136.037,136.004,136.037,84200001.0
2005-10-03 23:14:00,136.001,136.056,135.994,136.05,78999999.0
2005-10-03 23:15:00,136.035,136.035,136.002,136.007,57100000.0
2005-10-03 23:16:00,136.031,136.041,136.005,136.017,89500001.0
2005-10-03 23:17:00,136.036,136.041,136.013,136.034,120700000.0
2005-10-03 23:18:00,136.003,136.053,135.995,136.05,143499999.0
2005-10-03 23:19:00,136.03,136.066,136.02,136.051,93200000.0
2005-10-03 23:20:00,136.057,136.057,135.978,135.996,71100000.0
2005-10-03 23:21:00,136.01,136.026,135.982,136.001,79000000.0
2005-10-03 23:22:00,136.013,136.034,135.987,136.004,174599996.0
2005-10-03 23:23:00,136.01,136.025,135.964,135.987,169999999.0
2005-10-03 23:24:00,135.992,136.01,135.981,136.01,144700000.0
2005-10-03 23:25:00,136.016,136.024,135.97,135.983,120699999.0
2005-10-03 23:26:00,135.995,135.996,135.967,135.99,113600003.0
2005-10-03 23:27:00,135.998,135.998,135.997,135.997,45900001.0
2005-10-03 23:28:00,136.006,136.02,136.004,136.009,59800001.0
2005-10-03 23:29:00,136.008,136.013,136.002,136.008,113399999.0
2005-10-03 23:30:00,135.995,135.995,135.972,135.989,42900001.0
2005-10-03 23:31:00,136.004,136.033,136.004,136.033,55099999.0
2005-10-03 23:32:00,136.043,136.043,136.04,136.043,73800001.0
2005-10-03 23:33:00,136.036,136.036,136.024,136.024,38900000.0
2005-10-03 23:34:00,136.018,136.032,136.018,136.029,67100000.0
2005-10-03 23:35:00,136.037,136.043,136.03,136.043,105799998.0
2005-10-03 23:36:00,136.037,136.06,136.037,136.052,48600000.0
2005-10-03 23:37:00,136.055,136.055,136.038,136.04,106699998.0
2005-10-03 23:38:00,136.027,136.029,136.007,136.007,173400003.0
2005-10-03 23:39:00,136.018,136.022,136.018,136.021,89500002.0
2005-10-03 23:40:00,136.013,136.027,136.013,136.027,133499998.0
2005-10-03 23:41:00,136.017,136.028,136.015,136.015,59100001.0
2005-10-03 23:42:00,136.016,136.019,136.016,136.019,16800000.0
2005-10-03 23:43:00,136.024,136.047,136.024,136.04,96999999.0
2005-10-03 23:44:00,136.034,136.044,136.034,136.035,90899998.0
2005-10-03 23:45:00,136.03,136.03,136.025,136.03,73900000.0
2005-10-03 23:46:00,136.02,136.02,135.999,136.001,116900000.0
2005-10-03 23:47:00,135.996,135.997,135.99,135.99,45500000.0
2005-10-03 23:48:00,135.951,136.006,135.95,136.003,99400001.0
2005-10-03 23:49:00,135.99,136.043,135.983,136.024,175000002.0
2005-10-03 23:50:00,136.013,136.042,136.005,136.019,111799998.0
2005-10-03 23:51:00,135.985,136.032,135.985,136.032,96400000.0
2005-10-03 23:52:00,136.033,136.034,136.025,136.025,88800001.0
2005-10-03 23:53:00,136.028,136.037,136.026,136.036,83899999.0
2005-10-03 23:54:00,136.042,136.042,136.02,136.028,127000002.0
2005-10-03 23:55:00,136.023,136.032,136.021,136.025,112000000.0
2005-10-03 23:56:00,136.025,136.034,136.013,136.019,151600000.0
2005-10-03 23:57:00,136.016,136.023,136.013,136.023,84299999.0
2005-10-03 23:58:00,136.024,136.026,136.024,136.026,22400000.0
2005-10-03 23:59:00,136.03,136.035,136.027,136.035,113000000.0
2005-10-04 00:00:00,136.015,136.017,136.011,136.011,75100000.0
2005-10-04 00:01:00,136.009,136.028,136.009,136.028,26400000.0
2005-10-04 00:02:00,136.026,136.026,135.998,136.008,65600000.0
2005-10-04 00:03:00,136.002,136.002,135.985,135.985,115599999.0
2005-10-04 00:04:00,135.988,135.988,135.981,135.988,98400000.0
2005-10-04 00:05:00,135.995,136.012,135.995,136.012,71500000.0
2005-10-04 00:06:00,135.998,136.006,135.986,135.999,90399999.0
2005-10-04 00:07:00,135.993,136.0,135.979,136.0,37900000.0
2005-10-04 00:08:00,136.01,136.026,136.01,136.018,48699999.0
2005-10-04 00:09:00,136.03,136.038,136.03,136.038,77699999.0
2005-10-04 00:10:00,136.01,136.015,135.999,136.001,94699999.0
2005-10-04 00:11:00,136.025,136.025,136.012,136.012,67900002.0
2005-10-04 00:12:00,136.008,136.012,136.001,136.012,51100000.0
2005-10-04 00:13:00,135.997,135.997,135.975,135.978,153000000.0
2005-10-04 00:14:00,135.977,135.977,135.969,135.973,38100000.0
2005-10-04 00:15:00,135.979,135.985,135.96,135.972,105500001.0
2005-10-04 00:16:00,135.978,135.987,135.966,135.987,136800001.0
2005-10-04 00:17:00,135.993,136.0,135.985,135.993,67800001.0
2005-10-04 00:18:00,135.986,135.998,135.98,135.994,75500001.0
2005-10-04 00:19:00,135.998,136.0,135.993,135.993,45300000.0
2005-10-04 00:20:00,135.991,136.0,135.984,135.99,129399998.0
2005-10-04 00:21:00,135.99,135.999,135.99,135.99,59000000.0
2005-10-04 00:22:00,135.99,135.995,135.99,135.99,73499999.0
2005-10-04 00:23:00,135.995,135.997,135.974,135.974,101000000.0
2005-10-04 00:24:00,135.97,135.984,135.949,135.949,107599997.0
2005-10-04 00:25:00,135.975,135.975,135.967,135.975,19800000.0
2005-10-04 00:26:00,135.972,135.981,135.972,135.976,42900000.0
2005-10-04 00:27:00,135.982,135.982,135.978,135.978,20000000.0
2005-10-04 00:28:00,135.963,135.976,135.946,135.946,145100004.0
2005-10-04 00:29:00,135.971,135.986,135.971,135.986,70300001.0
2005-10-04 00:30:00,135.987,135.988,135.971,135.972,210700001.0
2005-10-04 00:31:00,135.96,135.961,135.929,135.929,162400000.0
2005-10-04 00:32:00,135.955,136.01,135.955,135.995,35600000.0
2005-10-04 00:33:00,135.995,136.0,135.965,135.974,106900000.0
2005-10-04 00:34:00,135.987,135.997,135.975,135.975,45600000.0
2005-10-04 00:35:00,135.985,136.013,135.985,136.013,70300001.0
2005-10-04 00:36:00,136.005,136.005,135.967,135.967,33600000.0
2005-10-04 00:37:00,135.96,135.987,135.946,135.987,51900000.0
2005-10-04 00:38:00,135.98,135.986,135.964,135.968,74799999.0
2005-10-04 00:39:00,135.961,135.964,135.955,135.964,60400002.0
2005-10-04 00:40:00,135.956,135.956,135.936,135.936,31500000.0
2005-10-04 00:41:00,135.918,135.933,135.918,135.93,123999998.0
2005-10-04 00:42:00,135.936,135.986,135.936,135.958,87499999.0
2005-10-04 00:43:00,135.951,135.966,135.941,135.949,91100000.0
2005-10-04 00:44:00,135.946,135.959,135.941,135.95,99200001.0
2005-10-04 00:45:00,135.952,135.961,135.952,135.958,70400000.0
2005-10-04 00:46:00,135.958,135.971,135.956,135.958,129499997.0
2005-10-04 00:47:00,135.963,135.963,135.944,135.953,40200000.0
2005-10-04 00:48:00,135.957,135.957,135.941,135.955,80700000.0
2005-10-04 00:49:00,135.947,135.983,135.94,135.983,73199998.0
2005-10-04 00:50:00,135.986,136.012,135.98,136.012,104799999.0
2005-10-04 00:51:00,136.038,136.038,135.995,136.022,87500000.0
2005-10-04 00:52:00,136.025,136.031,136.006,136.031,127100002.0
2005-10-04 00:53:00,136.028,136.041,136.017,136.041,129599996.0
2005-10-04 00:54:00,136.037,136.05,136.032,136.043,163100000.0
2005-10-04 00:55:00,136.037,136.063,136.037,136.063,64900000.0
2005-10-04 00:56:00,136.065,136.065,136.049,136.058,150100000.0
2005-10-04 00:57:00,136.063,136.077,136.054,136.064,97600001.0
2005-10-04 00:58:00,136.076,136.085,136.057,136.073,88600002.0
2005-10-04 00:59:00,136.089,136.116,136.089,136.105,97300002.0
2005-10-04 01:00:00,136.107,136.116,136.091,136.098,104899999.0
2005-10-04 01:01:00,136.11,136.12,136.079,136.087,70500000.0
2005-10-04 01:02:00,136.093,136.109,136.084,136.109,89099999.0
2005-10-04 01:03:00,136.098,136.098,136.082,136.09,49199999.0
2005-10-04 01:04:00,136.087,136.097,136.086,136.09,96500001.0
2005-10-04 01:05:00,136.1,136.127,136.1,136.119,106300000.0
2005-10-04 01:06:00,136.122,136.129,136.114,136.117,83999999.0
2005-10-04 01:07:00,136.115,136.115,136.106,136.11,126199997.0
2005-10-04 01:08:00,136.11,136.11,136.096,136.1,83099998.0
2005-10-04 01:09:00,136.1,136.126,136.1,136.126,47600000.0
2005-10-04 01:10:00,136.122,136.122,136.106,136.106,124599999.0
2005-10-04 01:11:00,136.104,136.106,136.096,136.099,81999998.0
2005-10-04 01:12:00,136.1,136.1,136.073,136.073,65400000.0
2005-10-04 01:13:00,136.085,136.099,136.071,136.093,142699998.0
2005-10-04 01:14:00,136.105,136.117,136.105,136.108,28600000.0
2005-10-04 01:15:00,136.13,136.13,136.102,136.102,49200000.0
2005-10-04 01:16:00,136.118,136.132,136.111,136.132,110200000.0
2005-10-04 01:17:00,136.124,136.124,136.105,136.106,140500000.0
2005-10-04 01:18:00,136.114,136.114,136.096,136.096,82300001.0
2005-10-04 01:19:00,136.093,136.095,136.079,136.079,119499999.0
2005-10-04 01:20:00,136.082,136.1,136.082,136.1,64300001.0
2005-10-04 01:21:00,136.095,136.103,136.093,136.095,109300000.0
2005-10-04 01:22:00,136.097,136.111,136.097,136.108,112000002.0
2005-10-04 01:23:00,136.102,136.116,136.102,136.103,136999999.0
2005-10-04 01:24:00,136.089,136.094,136.079,136.079,38400000.0
2005-10-04 01:25:00,136.079,136.079,136.069,136.069,14300000.0
2005-10-04 01:26:00,136.067,136.085,136.058,136.085,111700001.0
2005-10-04 01:27:00,136.093,136.104,136.085,136.104,71799999.0
2005-10-04 01:28:00,136.116,136.119,136.106,136.107,93200000.0
2005-10-04 01:29:00,136.1,136.14,136.1,136.134,120799999.0
2005-10-04 01:30:00,136.127,136.128,136.108,136.109,154700002.0
2005-10-04 01:31:00,136.097,136.097,136.086,136.088,101499999.0
2005-10-04 01:32:00,136.073,136.073,136.05,136.051,60000000.0
2005-10-04 01:33:00,136.046,136.067,136.046,136.067,61500001.0
2005-10-04 01:34:00,136.085,136.101,136.082,136.089,98899999.0
2005-10-04 01:35:00,136.088,136.089,136.069,136.08,107100000.0
2005-10-04 01:36:00,136.073,136.078,136.063,136.076,48499999.0
2005-10-04 01:37:00,136.07,136.073,136.065,136.073,72900000.0
2005-10-04 01:38:00,136.078,136.102,136.073,136.102,43300000.0
2005-10-04 01:39:00,136.111,136.118,136.101,136.113,171499999.0
2005-10-04 01:40:00,136.122,136.128,136.117,136.128,98100002.0
2005-10-04 01:41:00,136.138,136.153,136.138,136.138,42100000.0
2005-10-04 01:42:00,136.137,136.137,136.105,136.127,112200000.0
2005-10-04 01:43:00,136.12,136.135,136.12,136.135,39999999.0
2005-10-04 01:44:00,136.133,136.146,136.126,136.127,180100001.0
2005-10-04 01:45:00,136.116,136.117,136.084,136.095,80900000.0
2005-10-04 01:46:00,136.073,136.093,136.064,136.093,128700000.0
2005-10-04 01:47:00,136.105,136.117,136.099,136.099,83800000.0
2005-10-04 01:48:00,136.083,136.086,136.074,136.075,91000001.0
2005-10-04 01:49:00,136.079,136.085,136.067,136.085,79899999.0
2005-10-04 01:50:00,136.078,136.096,136.078,136.096,89100001.0
2005-10-04 01:51:00,136.097,136.1,136.09,136.1,135300002.0
2005-10-04 01:52:00,136.104,136.114,136.104,136.109,54900000.0
2005-10-04 01:53:00,136.105,136.115,136.091,136.115,163699998.0
2005-10-04 01:54:00,136.126,136.127,136.109,136.109,73100000.0
2005-10-04 01:55:00,136.123,136.138,136.107,136.138,89800002.0
2005-10-04 01:56:00,136.138,136.138,136.12,136.138,114599998.0
2005-10-04 01:57:00,136.137,136.143,136.134,136.14,72000000.0
2005-10-04 01:58:00,136.123,136.128,136.112,136.126,69700001.0
2005-10-04 01:59:00,136.129,136.135,136.123,136.132,136799998.0
2005-10-04 02:00:00,136.136,136.14,136.098,136.1,93400001.0
2005-10-04 02:01:00,136.11,136.124,136.11,136.115,135799997.0
2005-10-04 02:02:00,136.115,136.127,136.105,136.127,110299998.0
2005-10-04 02:03:00,136.143,136.144,136.125,136.125,19200000.0
2005-10-04 02:04:00,136.11,136.115,136.106,136.109,70000001.0
2005-10-04 02:05:00,136.095,136.101,136.089,136.089,106200000.0
2005-10-04 02:06:00,136.086,136.111,136.084,136.099,76000000.0
2005-10-04 02:07:00,136.09,136.101,136.083,136.093,164500001.0
2005-10-04 02:08:00,136.095,136.095,136.063,136.063,78699998.0
2005-10-04 02:09:00,136.07,136.092,136.07,136.092,49300000.0
2005-10-04 02:10:00,136.088,136.088,136.056,136.06,32000000.0
2005-10-04 02:11:00,136.058,136.075,136.056,136.075,51100000.0
2005-10-04 02:12:00,136.065,136.073,136.059,136.064,51500000.0
2005-10-04 02:13:00,136.063,136.078,136.047,136.078,112600001.0
2005-10-04 02:14:00,136.082,136.098,136.08,136.089,131300001.0
2005-10-04 02:15:00,136.096,136.111,136.095,136.095,91300000.0
2005-10-04 02:16:00,136.09,136.096,136.09,136.092,110700000.0
2005-10-04 02:17:00,136.085,136.085,136.041,136.041,41200000.0
2005-10-04 02:18:00,136.028,136.045,136.025,136.045,36800000.0
2005-10-04 02:19:00,136.043,136.047,136.034,136.037,130000003.0
2005-10-04 02:20:00,136.031,136.036,136.015,136.028,61600000.0
2005-10-04 02:21:00,136.042,136.056,136.041,136.041,110299999.0
2005-10-04 02:22:00,136.051,136.069,136.051,136.062,100399999.0
2005-10-04 02:23:00,136.062,136.065,136.049,136.049,58499999.0
2005-10-04 02:24:00,136.055,136.089,136.055,136.089,75200000.0
2005-10-04 02:25:00,136.071,136.091,136.07,136.091,30799999.0
2005-10-04 02:26:00,136.098,136.114,136.096,136.106,114199999.0
2005-10-04 02:27:00,136.097,136.104,136.09,136.096,67000001.0
2005-10-04 02:28:00,136.099,136.108,136.09,136.098,117299999.0
2005-10-04 02:29:00,136.095,136.107,136.094,136.107,179899996.0
2005-10-04 02:30:00,136.105,136.123,136.1,136.123,87000001.0
2005-10-04 02:31:00,136.127,136.127,136.105,136.116,51200000.0
2005-10-04 02:32:00,136.118,136.129,136.112,136.122,86100000.0
2005-10-04 02:33:00,136.114,136.125,136.11,136.125,65999999.0
2005-10-04 02:34:00,136.114,136.114,136.1,136.114,70099998.0
2005-10-04 02:35:00,136.117,136.124,136.11,136.124,34100000.0
2005-10-04 02:36:00,136.118,136.118,136.104,136.11,136200000.0
2005-10-04 02:37:00,136.12,136.14,136.12,136.14,53699999.0
2005-10-04 02:38:00,136.143,136.149,136.14,136.142,53100000.0
2005-10-04 02:39:00,136.143,136.144,136.129,136.144,76299998.0
2005-10-04 02:40:00,136.143,136.155,136.143,136.15,90399998.0
2005-10-04 02:41:00,136.15,136.158,136.142,136.157,71199999.0
2005-10-04 02:42:00,136.15,136.159,136.15,136.157,65100000.0
2005-10-04 02:43:00,136.154,136.164,136.154,136.157,136300000.0
2005-10-04 02:44:00,136.155,136.155,136.137,136.137,39900000.0
2005-10-04 02:45:00,136.143,136.158,136.139,136.155,133900001.0
2005-10-04 02:46:00,136.154,136.154,136.117,136.137,91600001.0
2005-10-04 02:47:00,136.134,136.134,136.092,136.125,61300000.0
2005-10-04 02:48:00,136.117,136.134,136.117,136.13,85499999.0
2005-10-04 02:49:00,136.13,136.141,136.122,136.141,60400000.0
2005-10-04 02:50:00,136.135,136.135,136.101,136.11,88700000.0
2005-10-04 02:51:00,136.103,136.126,136.103,136.112,97500000.0
2005-10-04 02:52:00,136.111,136.126,136.111,136.126,77800000.0
2005-10-04 02:53:00,136.125,136.131,136.12,136.123,86700002.0
2005-10-04 02:54:00,136.124,136.137,136.124,136.137,21000000.0
2005-10-04 02:55:00,136.125,136.153,136.12,136.149,76300000.0
2005-10-04 02:56:00,136.161,136.167,136.154,136.156,93600000.0
2005-10-04 02:57:00,136.158,136.158,136.137,136.14,40000000.0
2005-10-04 02:58:00,136.142,136.142,136.104,136.104,45699999.0
2005-10-04 02:59:00,136.084,136.095,136.077,136.09,141899999.0
2005-10-04 03:00:00,136.087,136.102,136.082,136.102,187400001.0
2005-10-04 03:01:00,136.102,136.102,136.094,136.097,82200000.0
2005-10-04 03:02:00,136.093,136.109,136.092,136.093,124100000.0
2005-10-04 03:03:00,136.095,136.106,136.095,136.106,85200000.0
2005-10-04 03:04:00,136.107,136.148,136.107,136.146,87299999.0
2005-10-04 03:05:00,136.137,136.156,136.135,136.151,84400000.0
2005-10-04 03:06:00,136.146,136.146,136.127,136.127,99100000.0
2005-10-04 03:07:00,136.13,136.132,136.12,136.129,134100000.0
2005-10-04 03:08:00,136.139,136.146,136.119,136.119,122199998.0
2005-10-04 03:09:00,136.118,136.118,136.082,136.094,97300000.0
2005-10-04 03:10:00,136.112,136.114,136.09,136.09,119899999.0
2005-10-04 03:11:00,136.093,136.095,136.072,136.072,71499999.0
2005-10-04 03:12:00,136.077,136.086,136.064,136.065,161299998.0
2005-10-04 03:13:00,136.074,136.1,136.074,136.096,95099998.0
2005-10-04 03:14:00,136.092,136.093,136.092,136.093,18800000.0
2005-10-04 03:15:00,136.097,136.102,136.089,136.1,167000001.0
2005-10-04 03:16:00,136.097,136.097,136.077,136.08,122499999.0
2005-10-04 03:17:00,136.08,136.092,136.074,136.079,94800002.0
2005-10-04 03:18:00,136.083,136.089,136.083,136.086,59600000.0
2005-10-04 03:19:00,136.081,136.087,136.071,136.082,117099999.0
2005-10-04 03:20:00,136.077,136.088,136.075,136.075,102700002.0
2005-10-04 03:21:00,136.083,136.086,136.076,136.082,180300000.0
2005-10-04 03:22:00,136.077,136.077,136.064,136.072,125700000.0
2005-10-04 03:23:00,136.058,136.058,136.049,136.053,98199998.0
2005-10-04 03:24:00,136.062,136.08,136.062,136.073,131500001.0
2005-10-04 03:25:00,136.065,136.065,136.04,136.055,177700000.0
2005-10-04 03:26:00,136.064,136.067,136.045,136.045,56300001.0
2005-10-04 03:27:00,136.055,136.07,136.055,136.066,165800002.0
2005-10-04 03:28:00,136.065,136.072,136.065,136.07,107600001.0
2005-10-04 03:29:00,136.068,136.069,136.062,136.069,75199999.0
2005-10-04 03:30:00,136.067,136.074,136.043,136.054,64800001.0
2005-10-04 03:31:00,136.048,136.073,136.046,136.073,67900000.0
2005-10-04 03:32:00,136.073,136.073,136.057,136.066,161299998.0
2005-10-04 03:33:00,136.073,136.086,136.066,136.066,101900000.0
2005-10-04 03:34:00,136.069,136.077,136.069,136.071,52500000.0
2005-10-04 03:35:00,136.068,136.074,136.031,136.031,110600000.0
2005-10-04 03:36:00,136.041,136.053,136.032,136.053,45600000.0
2005-10-04 03:37:00,136.048,136.056,136.027,136.027,106099998.0
2005-10-04 03:38:00,136.036,136.052,136.036,136.05,29300000.0
2005-10-04 03:39:00,136.057,136.057,136.034,136.034,70199999.0
2005-10-04 03:40:00,136.008,136.018,136.003,136.003,77600002.0
2005-10-04 03:41:00,135.988,136.014,135.986,136.014,58800001.0
2005-10-04 03:42:00,136.021,136.033,136.012,136.033,69000000.0
2005-10-04 03:43:00,136.034,136.04,136.024,136.024,79000001.0
2005-10-04 03:44:00,136.035,136.035,136.007,136.033,140199999.0
2005-10-04 03:45:00,136.038,136.055,136.032,136.041,67200001.0
2005-10-04 03:46:00,136.039,136.053,136.039,136.048,80100000.0
2005-10-04 03:47:00,136.036,136.041,136.03,136.041,66399999.0
2005-10-04 03:48:00,136.039,136.049,136.026,136.026,47600000.0
2005-10-04 03:49:00,136.03,136.038,136.03,136.032,77500000.0
2005-10-04 03:50:00,136.027,136.027,136.012,136.02,120200001.0
2005-10-04 03:51:00,136.027,136.029,136.008,136.018,97500000.0
2005-10-04 03:52:00,136.022,136.029,135.988,136.009,99899998.0
2005-10-04 03:53:00,136.017,136.02,136.003,136.02,123500000.0
2005-10-04 03:54:00,136.013,136.036,136.013,136.023,99400000.0
2005-10-04 03:55:00,136.02,136.032,136.02,136.027,106500002.0
2005-10-04 03:56:00,136.012,136.018,135.99,135.998,84100001.0
2005-10-04 03:57:00,136.0,136.0,135.981,135.994,112600000.0
2005-10-04 03:58:00,135.996,135.999,135.984,135.988,39299999.0
2005-10-04 03:59:00,135.987,135.996,135.973,135.979,55500000.0
2005-10-04 04:00:00,135.983,135.995,135.973,135.995,101099998.0
2005-10-04 04:01:00,135.996,136.008,135.988,135.992,134999999.0
2005-10-04 04:02:00,135.973,135.973,135.963,135.969,47400000.0
2005-10-04 04:03:00,135.972,135.975,135.96,135.975,71199997.0
2005-10-04 04:04:00,135.977,135.988,135.977,135.988,18100000.0
2005-10-04 04:05:00,135.972,135.976,135.972,135.976,44600001.0
2005-10-04 04:06:00,135.96,135.96,135.945,135.951,57700000.0
2005-10-04 04:07:00,135.957,135.957,135.946,135.949,71300001.0
2005-10-04 04:08:00,135.956,135.956,135.942,135.944,74699999.0
2005-10-04 04:09:00,135.93,135.947,135.93,135.938,181200003.0
2005-10-04 04:10:00,135.938,135.938,135.932,135.932,21500000.0
2005-10-04 04:11:00,135.926,135.934,135.924,135.934,101399999.0
2005-10-04 04:12:00,135.927,135.943,135.927,135.94,33900001.0
2005-10-04 04:13:00,135.946,135.946,135.917,135.917,42000000.0
2005-10-04 04:14:00,135.919,135.938,135.919,135.938,19400000.0
2005-10-04 04:15:00,135.947,135.958,135.945,135.958,122800001.0
2005-10-04 04:16:00,135.951,135.951,135.921,135.921,102400002.0
2005-10-04 04:17:00,135.919,135.924,135.911,135.922,122900001.0
2005-10-04 04:18:00,135.92,135.935,135.92,135.935,49600000.0
2005-10-04 04:19:00,135.938,135.938,135.924,135.93,82900001.0
2005-10-04 04:20:00,135.938,135.938,135.923,135.931,108699999.0
2005-10-04 04:21:00,135.935,135.946,135.925,135.933,107600000.0
2005-10-04 04:22:00,135.93,135.941,135.924,135.938,134299998.0
2005-10-04 04:23:00,135.925,135.925,135.912,135.924,81599999.0
2005-10-04 04:24:00,135.928,135.932,135.928,135.932,16800000.0
2005-10-04 04:25:00,135.936,135.948,135.936,135.942,44500000.0
2005-10-04 04:26:00,135.944,135.963,135.944,135.958,38199999.0
2005-10-04 04:27:00,135.95,135.962,135.934,135.95,104199999.0
2005-10-04 04:28:00,135.95,135.955,135.942,135.955,109499998.0
2005-10-04 04:29:00,135.954,135.963,135.946,135.946,81600000.0
2005-10-04 04:30:00,135.953,135.956,135.94,135.956,114800000.0
2005-10-04 04:31:00,135.967,135.967,135.945,135.949,109100000.0
2005-10-04 04:32:00,135.954,135.955,135.942,135.955,115200000.0
2005-10-04 04:33:00,135.96,135.96,135.942,135.942,64000000.0
2005-10-04 04:34:00,135.945,135.945,135.94,135.94,40000000.0
2005-10-04 04:35:00,135.942,135.942,135.929,135.938,73700001.0
2005-10-04 04:36:00,135.942,135.945,135.929,135.935,151099998.0
2005-10-04 04:37:00,135.934,135.949,135.927,135.946,29500000.0
2005-10-04 04:38:00,135.951,135.966,135.951,135.957,137999998.0
2005-10-04 04:39:00,135.962,135.973,135.96,135.965,34800000.0
2005-10-04 04:40:00,135.972,135.977,135.962,135.977,80799999.0
2005-10-04 04:41:00,135.98,135.98,135.961,135.973,78299999.0
2005-10-04 04:42:00,135.963,135.966,135.963,135.966,9600000.0
2005-10-04 04:43:00,135.959,135.964,135.949,135.96,86500001.0
2005-10-04 04:44:00,135.962,135.962,135.942,135.951,63700002.0
2005-10-04 04:45:00,135.941,135.947,135.935,135.944,106200001.0
2005-10-04 04:46:00,135.945,135.945,135.933,135.936,66500001.0
2005-10-04 04:47:00,135.948,135.962,135.945,135.962,64600000.0
2005-10-04 04:48:00,135.957,135.957,135.948,135.948,17600000.0
2005-10-04 04:49:00,135.942,135.964,135.94,135.964,95199998.0
2005-10-04 04:50:00,135.973,135.973,135.955,135.964,72800001.0
2005-10-04 04:51:00,135.967,135.972,135.961,135.972,96300001.0
2005-10-04 04:52:00,135.97,135.975,135.965,135.97,78500000.0
2005-10-04 04:53:00,135.956,135.956,135.923,135.94,78299999.0
2005-10-04 04:54:00,135.947,135.959,135.947,135.957,83200000.0
2005-10-04 04:55:00,135.958,135.969,135.958,135.969,65500000.0
2005-10-04 04:56:00,135.97,135.975,135.962,135.965,88000000.0
2005-10-04 04:57:00,135.961,135.965,135.957,135.965,52000000.0
2005-10-04 04:58:00,135.962,135.962,135.958,135.958,14700000.0
2005-10-04 04:59:00,135.947,135.961,135.947,135.957,60800000.0
2005-10-04 05:00:00,135.957,135.957,135.939,135.94,103199999.0
2005-10-04 05:01:00,135.93,135.937,135.93,135.931,65700001.0
2005-10-04 05:02:00,135.918,135.929,135.905,135.905,71700000.0
2005-10-04 05:03:00,135.918,135.921,135.908,135.91,72600001.0
2005-10-04 05:04:00,135.906,135.927,135.905,135.927,93699999.0
2005-10-04 05:05:00,135.938,135.973,135.935,135.973,63399999.0
2005-10-04 05:06:00,135.994,136.027,135.994,136.02,45500000.0
2005-10-04 05:07:00,136.02,136.04,136.006,136.04,102299999.0
2005-10-04 05:08:00,136.045,136.052,136.025,136.052,88399999.0
2005-10-04 05:09:00,136.055,136.066,136.048,136.057,132399998.0
2005-10-04 05:10:00,136.043,136.063,136.043,136.063,87899999.0
2005-10-04 05:11:00,136.07,136.07,136.042,136.061,185499999.0
2005-10-04 05:12:00,136.052,136.071,136.052,136.071,53000000.0
2005-10-04 05:13:00,136.069,136.083,136.064,136.081,128700002.0
2005-10-04 05:14:00,136.086,136.093,136.078,136.082,103400002.0
2005-10-04 05:15:00,136.077,136.077,136.068,136.068,18400000.0
2005-10-04 05:16:00,136.061,136.072,136.061,136.072,110299999.0
2005-10-04 05:17:00,136.067,136.074,136.064,136.064,84700000.0
2005-10-04 05:18:00,136.077,136.077,136.059,136.059,44000000.0
2005-10-04 05:19:00,136.064,136.071,136.064,136.071,34200000.0
2005-10-04 05:20:00,136.069,136.069,136.048,136.064,125100000.0
2005-10-04 05:21:00,136.066,136.066,136.051,136.065,77600001.0
2005-10-04 05:22:00,136.056,136.056,136.034,136.034,119599998.0
2005-10-04 05:23:00,136.032,136.051,136.032,136.051,75100001.0
2005-10-04 05:24:00,136.053,136.053,136.036,136.045,112300001.0
2005-10-04 05:25:00,136.042,136.042,136.041,136.041,9600000.0
2005-10-04 05:26:00,136.047,136.052,136.04,136.052,38700000.0
2005-10-04 05:27:00,136.055,136.055,136.042,136.045,73599999.0
2005-10-04 05:28:00,136.06,136.067,136.055,136.055,74299998.0
2005-10-04 05:29:00,136.067,136.067,136.053,136.063,99100003.0
2005-10-04 05:30:00,136.059,136.063,136.046,136.047,115000000.0
2005-10-04 05:31:00,136.053,136.064,136.053,136.062,59900001.0
2005-10-04 05:32:00,136.06,136.06,136.032,136.032,12000000.0
2005-10-04 05:33:00,136.033,136.04,136.026,136.04,75299999.0
2005-10-04 05:34:00,136.033,136.033,136.015,136.015,86800000.0
2005-10-04 05:35:00,136.006,136.006,135.997,136.0,85900002.0
2005-10-04 05:36:00,136.009,136.021,136.008,136.011,133300001.0
2005-10-04 05:37:00,135.997,136.008,135.997,136.006,29100000.0
2005-10-04 05:38:00,136.007,136.013,136.007,136.013,19200000.0
2005-10-04 05:39:00,136.013,136.013,136.007,136.007,37200000.0
2005-10-04 05:40:00,135.995,136.003,135.983,136.003,118000001.0
2005-10-04 05:41:00,136.002,136.006,135.998,135.998,38300001.0
2005-10-04 05:42:00,136.002,136.004,135.978,135.978,81600001.0
2005-10-04 05:43:00,135.975,135.997,135.975,135.997,37000000.0
2005-10-04 05:44:00,136.007,136.014,136.006,136.01,83700000.0
2005-10-04 05:45:00,136.008,136.019,136.002,136.019,99900001.0
2005-10-04 05:46:00,136.008,136.015,135.996,136.007,86099998.0
2005-10-04 05:47:00,136.006,136.023,136.006,136.019,105099998.0
2005-10-04 05:48:00,136.021,136.021,136.014,136.014,59600000.0
2005-10-04 05:49:00,136.018,136.024,136.01,136.016,141900004.0
2005-10-04 05:50:00,136.018,136.018,136.012,136.012,54700000.0
2005-10-04 05:51:00,136.007,136.017,136.006,136.017,65200001.0
2005-10-04 05:52:00,136.017,136.035,136.017,136.028,74799999.0
2005-10-04 05:53:00,136.03,136.035,136.025,136.027,107900002.0
2005-10-04 05:54:00,136.028,136.028,136.022,136.022,38400001.0
2005-10-04 05:55:00,136.015,136.025,136.01,136.02,134300003.0
2005-10-04 05:56:00,136.012,136.015,136.008,136.008,48700001.0
2005-10-04 05:57:00,136.01,136.018,136.004,136.004,62800000.0
2005-10-04 05:58:00,136.008,136.019,136.008,136.011,40800000.0
2005-10-04 05:59:00,136.003,136.016,135.985,135.985,96300000.0
2005-10-04 06:00:00,135.984,135.992,135.973,135.985,50100000.0
2005-10-04 06:01:00,135.99,136.011,135.99,136.011,61200000.0
2005-10-04 06:02:00,136.018,136.018,136.013,136.013,57800000.0
2005-10-04 06:03:00,136.017,136.017,136.006,136.006,102400000.0
2005-10-04 06:04:00,136.005,136.01,136.005,136.01,14700000.0
2005-10-04 06:05:00,136.013,136.013,135.996,136.007,52200000.0
2005-10-04 06:06:00,136.006,136.034,136.006,136.03,136700000.0
2005-10-04 06:07:00,136.023,136.037,136.016,136.033,115900000.0
2005-10-04 06:08:00,136.042,136.042,136.023,136.036,128999997.0
2005-10-04 06:09:00,136.034,136.034,136.024,136.03,110899998.0
2005-10-04 06:10:00,136.032,136.032,136.008,136.008,75499999.0
2005-10-04 06:11:00,136.011,136.036,136.011,136.036,76700000.0
2005-10-04 06:12:00,136.035,136.035,136.031,136.032,49900000.0
2005-10-04 06:13:00,136.023,136.036,136.017,136.025,123800001.0
2005-10-04 06:14:00,136.032,136.032,136.014,136.014,47899999.0
2005-10-04 06:15:00,136.004,136.02,135.998,136.014,160399999.0
2005-10-04 06:16:00,136.012,136.021,136.008,136.01,85499997.0
2005-10-04 06:17:00,136.014,136.019,136.006,136.018,55700001.0
2005-10-04 06:18:00,136.009,136.026,136.009,136.026,54099999.0
2005-10-04 06:19:00,136.022,136.022,136.001,136.013,134100002.0
2005-10-04 06:20:00,136.0,136.022,136.0,136.015,44400000.0
2005-10-04 06:21:00,136.014,136.016,136.014,136.016,44700000.0
2005-10-04 06:22:00,136.013,136.022,136.011,136.019,103099999.0
2005-10-04 06:23:00,136.023,136.026,136.007,136.02,77900000.0
2005-10-04 06:24:00,136.016,136.016,136.014,136.014,16800000.0
2005-10-04 06:25:00,136.011,136.011,135.995,136.003,46200000.0
2005-10-04 06:26:00,136.007,136.016,136.003,136.005,107400000.0
2005-10-04 06:27:00,136.008,136.021,136.008,136.011,96099999.0
2005-10-04 06:28:00,136.012,136.023,136.004,136.004,87600000.0
2005-10-04 06:29:00,136.01,136.017,135.999,136.017,98600001.0
2005-10-04 06:30:00,136.018,136.018,136.004,136.004,24800000.0
2005-10-04 06:31:00,136.01,136.01,135.993,136.0,118100002.0
2005-10-04 06:32:00,135.999,136.0,135.982,135.987,119000001.0
2005-10-04 06:33:00,135.992,135.996,135.986,135.989,134100001.0
2005-10-04 06:34:00,135.988,135.995,135.98,135.995,82300002.0
2005-10-04 06:35:00,135.996,135.996,135.98,135.989,48500000.0
2005-10-04 06:36:00,135.968,135.983,135.94,135.975,82400000.0
2005-10-04 06:37:00,135.995,135.995,135.987,135.987,26400000.0
2005-10-04 06:38:00,135.998,136.008,135.998,136.008,77600001.0
2005-10-04 06:39:00,136.015,136.044,136.013,136.037,62000000.0
2005-10-04 06:40:00,136.035,136.057,136.035,136.053,137200003.0
2005-10-04 06:41:00,136.051,136.053,136.041,136.044,94699999.0
2005-10-04 06:42:00,136.036,136.043,136.025,136.039,117399998.0
2005-10-04 06:43:00,136.04,136.04,136.035,136.035,115900000.0
2005-10-04 06:44:00,136.041,136.041,136.025,136.031,40000000.0
2005-10-04 06:45:00,136.038,136.038,136.029,136.038,53100000.0
2005-10-04 06:46:00,136.034,136.034,136.021,136.021,110900001.0
2005-10-04 06:47:00,136.035,136.043,136.032,136.032,80300000.0
2005-10-04 06:48:00,136.025,136.037,136.025,136.037,67400002.0
2005-10-04 06:49:00,136.045,136.045,136.045,136.045,11200000.0
2005-10-04 06:50:00,136.04,136.041,136.028,136.041,88800000.0
2005-10-04 06:51:00,136.032,136.041,136.027,136.038,72600002.0
2005-10-04 06:52:00,136.043,136.072,136.043,136.053,112000000.0
2005-10-04 06:53:00,136.052,136.059,136.045,136.045,78400000.0
2005-10-04 06:54:00,136.047,136.055,136.045,136.045,42400000.0
2005-10-04 06:55:00,136.047,136.062,136.047,136.058,137899998.0
2005-10-04 06:56:00,136.062,136.062,136.046,136.05,98699999.0
2005-10-04 06:57:00,136.048,136.057,136.037,136.057,50400000.0
2005-10-04 06:58:00,136.048,136.053,136.042,136.053,98799999.0
2005-10-04 06:59:00,136.058,136.062,136.053,136.059,100499999.0
2005-10-04 07:00:00,136.068,136.078,136.063,136.072,87500002.0
2005-10-04 07:01:00,136.057,136.075,136.057,136.069,115100002.0
2005-10-04 07:02:00,136.066,136.081,136.066,136.081,79100001.0
2005-10-04 07:03:00,136.093,136.096,136.083,136.089,103600000.0
2005-10-04 07:04:00,136.092,136.108,136.092,136.106,68799999.0
2005-10-04 07:05:00,136.093,136.11,136.093,136.095,104300001.0
2005-10-04 07:06:00,136.088,136.102,136.087,136.095,191899996.0
2005-10-04 07:07:00,136.105,136.115,136.095,136.115,78800000.0
2005-10-04 07:08:00,136.121,136.128,136.107,136.117,58800000.0
2005-10-04 07:09:00,136.122,136.132,136.114,136.117,74199999.0
2005-10-04 07:10:00,136.122,136.122,136.114,136.118,87099998.0
2005-10-04 07:11:00,136.112,136.12,136.109,136.118,90799999.0
2005-10-04 07:12:00,136.117,136.123,136.114,136.121,121200002.0
2005-10-04 07:13:00,136.12,136.12,136.118,136.12,51700001.0
2005-10-04 07:14:00,136.113,136.121,136.113,136.114,44500000.0
2005-10-04 07:15:00,136.105,136.121,136.105,136.109,52400000.0
2005-10-04 07:16:00,136.109,136.146,136.109,136.146,103700000.0
2005-10-04 07:17:00,136.14,136.156,136.127,136.156,82699999.0
2005-10-04 07:18:00,136.156,136.156,136.144,136.144,72700000.0
2005-10-04 07:19:00,136.147,136.155,136.141,136.155,127999999.0
2005-10-04 07:20:00,136.144,136.156,136.131,136.145,107400000.0
2005-10-04 07:21:00,136.143,136.149,136.126,136.146,83699999.0
2005-10-04 07:22:00,136.155,136.157,136.149,136.153,78999999.0
2005-10-04 07:23:00,136.16,136.164,136.148,136.164,44800000.0
2005-10-04 07:24:00,136.147,136.167,136.147,136.167,105399998.0
2005-10-04 07:25:00,136.145,136.167,136.145,136.156,82300000.0
2005-10-04 07:26:00,136.149,136.158,136.147,136.157,85200001.0
2005-10-04 07:27:00,136.153,136.161,136.139,136.147,135000000.0
2005-10-04 07:28:00,136.16,136.166,136.152,136.166,64200000.0
2005-10-04 07:29:00,136.162,136.185,136.162,136.174,36000000.0
2005-10-04 07:30:00,136.174,136.182,136.163,136.163,105399999.0
2005-10-04 07:31:00,136.154,136.155,136.144,136.155,73500001.0
2005-10-04 07:32:00,136.15,136.16,136.139,136.16,81200000.0
2005-10-04 07:33:00,136.163,136.163,136.143,136.15,70199999.0
2005-10-04 07:34:00,136.152,136.152,136.137,136.152,73000000.0
2005-10-04 07:35:00,136.145,136.145,136.124,136.14,33300000.0
2005-10-04 07:36:00,136.155,136.159,136.132,136.132,105799997.0
2005-10-04 07:37:00,136.131,136.147,136.131,136.142,103600001.0
2005-10-04 07:38:00,136.148,136.153,136.145,136.153,35400000.0
2005-10-04 07:39:00,136.147,136.163,136.147,136.159,67800000.0
2005-10-04 07:40:00,136.158,136.16,136.155,136.159,51200001.0
2005-10-04 07:41:00,136.156,136.171,136.155,136.155,132699999.0
2005-10-04 07:42:00,136.148,136.153,136.138,136.153,81400001.0
2005-10-04 07:43:00,136.156,136.162,136.143,136.152,64700000.0
2005-10-04 07:44:00,136.152,136.166,136.15,136.166,60800000.0
2005-10-04 07:45:00,136.163,136.19,136.163,136.181,61500000.0
2005-10-04 07:46:00,136.18,136.183,136.144,136.144,78500000.0
2005-10-04 07:47:00,136.134,136.145,136.122,136.132,44300000.0
2005-10-04 07:48:00,136.133,136.133,136.119,136.127,68600000.0
2005-10-04 07:49:00,136.139,136.144,136.128,136.128,103999997.0
2005-10-04 07:50:00,136.138,136.138,136.127,136.13,55999999.0
2005-10-04 07:51:00,136.115,136.115,136.106,136.109,45500000.0
2005-10-04 07:52:00,136.106,136.118,136.098,136.098,26600000.0
2005-10-04 07:53:00,136.097,136.109,136.094,136.109,78600001.0
2005-10-04 07:54:00,136.104,136.112,136.095,136.103,139099999.0
2005-10-04 07:55:00,136.109,136.115,136.103,136.107,76200000.0
2005-10-04 07:56:00,136.105,136.112,136.091,136.091,120700001.0
2005-10-04 07:57:00,136.096,136.116,136.088,136.094,78400001.0
2005-10-04 07:58:00,136.096,136.101,136.09,136.094,105899999.0
2005-10-04 07:59:00,136.092,136.119,136.092,136.116,53500000.0
2005-10-04 08:00:00,136.1,136.117,136.079,136.117,79200001.0
2005-10-04 08:01:00,136.11,136.122,136.101,136.107,93000001.0
2005-10-04 08:02:00,136.097,136.121,136.095,136.108,155799996.0
2005-10-04 08:03:00,136.094,136.104,136.094,136.094,77600000.0
2005-10-04 08:04:00,136.091,136.095,136.08,136.09,131799999.0
2005-10-04 08:05:00,136.09,136.101,136.077,136.092,126900001.0
2005-10-04 08:06:00,136.093,136.106,136.087,136.105,62699999.0
2005-10-04 08:07:00,136.109,136.133,136.109,136.127,100300001.0
2005-10-04 08:08:00,136.138,136.165,136.135,136.165,71600001.0
2005-10-04 08:09:00,136.155,136.155,136.136,136.136,155699998.0
2005-10-04 08:10:00,136.142,136.142,136.13,136.13,88099999.0
2005-10-04 08:11:00,136.148,136.148,136.142,136.143,42700000.0
2005-10-04 08:12:00,136.136,136.139,136.126,136.134,114400001.0
2005-10-04 08:13:00,136.128,136.14,136.127,136.139,58400000.0
2005-10-04 08:14:00,136.138,136.14,136.135,136.14,55699999.0
2005-10-04 08:15:00,136.145,136.157,136.138,136.15,132100000.0
2005-10-04 08:16:00,136.152,136.153,136.139,136.139,44900000.0
2005-10-04 08:17:00,136.128,136.128,136.11,136.12,67700000.0
2005-10-04 08:18:00,136.122,136.137,136.119,136.119,129899998.0
2005-10-04 08:19:00,136.103,136.128,136.103,136.12,107200000.0
2005-10-04 08:20:00,136.12,136.126,136.115,136.116,139700000.0
2005-10-04 08:21:00,136.125,136.133,136.125,136.129,77200000.0
2005-10-04 08:22:00,136.127,136.132,136.124,136.132,60700001.0
2005-10-04 08:23:00,136.129,136.136,136.122,136.122,112199999.0
2005-10-04 08:24:00,136.117,136.125,136.114,136.125,111799997.0
2005-10-04 08:25:00,136.139,136.139,136.126,136.127,189500000.0
2005-10-04 08:26:00,136.129,136.129,136.119,136.119,37900000.0
2005-10-04 08:27:00,136.117,136.133,136.107,136.107,71200001.0
2005-10-04 08:28:00,136.112,136.117,136.082,136.082,85100001.0
2005-10-04 08:29:00,136.086,136.098,136.082,136.093,42099999.0
2005-10-04 08:30:00,136.082,136.082,136.034,136.048,86300000.0
2005-10-04 08:31:00,136.062,136.068,136.027,136.027,35100000.0
2005-10-04 08:32:00,136.009,136.033,136.009,136.032,129000003.0
2005-10-04 08:33:00,136.032,136.05,136.032,136.042,146100000.0
2005-10-04 08:34:00,136.037,136.045,136.02,136.036,108700001.0
2005-10-04 08:35:00,136.034,136.045,136.025,136.041,90800000.0
2005-10-04 08:36:00,136.045,136.049,136.03,136.03,156599996.0
2005-10-04 08:37:00,136.032,136.044,136.012,136.044,75300000.0
2005-10-04 08:38:00,136.055,136.055,136.042,136.05,64100000.0
2005-10-04 08:39:00,136.055,136.062,136.033,136.041,62200000.0
2005-10-04 08:40:00,136.058,136.074,136.058,136.068,73000001.0
2005-10-04 08:41:00,136.05,136.072,136.05,136.072,90400000.0
2005-10-04 08:42:00,136.073,136.08,136.054,136.063,131099998.0
2005-10-04 08:43:00,136.062,136.07,136.052,136.058,154199999.0
2005-10-04 08:44:00,136.061,136.077,136.056,136.059,122900001.0
2005-10-04 08:45:00,136.065,136.087,136.065,136.076,100200001.0
2005-10-04 08:46:00,136.064,136.064,136.044,136.044,38300000.0
2005-10-04 08:47:00,136.019,136.042,136.019,136.025,119399999.0
2005-10-04 08:48:00,136.03,136.039,136.019,136.022,55400000.0
2005-10-04 08:49:00,136.02,136.053,136.02,136.053,94200003.0
2005-10-04 08:50:00,136.048,136.052,136.036,136.052,78600001.0
2005-10-04 08:51:00,136.052,136.071,136.04,136.066,72299999.0
2005-10-04 08:52:00,136.065,136.085,136.065,136.085,98900000.0
2005-10-04 08:53:00,136.087,136.096,136.06,136.06,96699998.0
2005-10-04 08:54:00,136.054,136.06,136.036,136.036,75099999.0
2005-10-04 08:55:00,136.034,136.046,136.028,136.046,151500001.0
2005-10-04 08:56:00,136.052,136.056,136.034,136.034,77099998.0
2005-10-04 08:57:00,136.033,136.058,136.031,136.041,203200003.0
2005-10-04 08:58:00,136.042,136.062,136.042,136.048,41300000.0
2005-10-04 08:59:00,136.036,136.065,136.034,136.055,158099998.0
2005-10-04 09:00:00,136.047,136.073,136.042,136.073,66000000.0
2005-10-04 09:01:00,136.074,136.085,136.068,136.073,125000001.0
2005-10-04 09:02:00,136.073,136.1,136.073,136.1,33600000.0
2005-10-04 09:03:00,136.106,136.106,136.088,136.093,72300000.0
2005-10-04 09:04:00,136.088,136.103,136.085,136.093,67799999.0
2005-10-04 09:05:00,136.087,136.095,136.083,136.095,66400000.0
2005-10-04 09:06:00,136.083,136.083,136.058,136.068,127099999.0
2005-10-04 09:07:00,136.065,136.074,136.053,136.071,27200000.0
2005-10-04 09:08:00,136.075,136.082,136.074,136.074,152900001.0
2005-10-04 09:09:00,136.07,136.074,136.046,136.052,71800000.0
2005-10-04 09:10:00,136.027,136.047,136.027,136.037,73000002.0
2005-10-04 09:11:00,136.04,136.049,136.034,136.046,107999999.0
2005-10-04 09:12:00,136.039,136.039,136.023,136.023,236500004.0
2005-10-04 09:13:00,136.017,136.025,136.011,136.025,81499999.0
2005-10-04 09:14:00,136.028,136.039,136.025,136.03,153300002.0
2005-10-04 09:15:00,136.034,136.047,136.034,136.047,54399999.0
2005-10-04 09:16:00,136.048,136.052,136.045,136.045,13300000.0
2005-10-04 09:17:00,136.033,136.036,136.021,136.036,94899999.0
2005-10-04 09:18:00,136.029,136.033,136.02,136.02,109500000.0
2005-10-04 09:19:00,136.01,136.028,136.01,136.028,47199999.0
2005-10-04 09:20:00,136.017,136.031,136.014,136.017,85100001.0
2005-10-04 09:21:00,136.013,136.013,135.994,135.994,35200000.0
2005-10-04 09:22:00,135.998,135.998,135.99,135.998,123900001.0
2005-10-04 09:23:00,135.997,135.997,135.987,135.987,49900000.0
2005-10-04 09:24:00,135.987,136.002,135.987,136.002,135200000.0
2005-10-04 09:25:00,136.007,136.019,136.002,136.002,134200000.0
2005-10-04 09:26:00,135.992,136.0,135.987,135.997,144200004.0
2005-10-04 09:27:00,135.995,136.019,135.984,136.019,91300002.0
2005-10-04 09:28:00,136.017,136.017,136.001,136.017,67100000.0
2005-10-04 09:29:00,136.037,136.045,136.03,136.033,88700000.0
2005-10-04 09:30:00,136.06,136.106,136.06,136.106,41500000.0
2005-10-04 09:31:00,136.12,136.12,136.105,136.113,90599999.0
2005-10-04 09:32:00,136.108,136.115,136.093,136.099,125100000.0
2005-10-04 09:33:00,136.105,136.116,136.089,136.107,104800000.0
2005-10-04 09:34:00,136.11,136.111,136.105,136.107,125299999.0
2005-10-04 09:35:00,136.107,136.133,136.106,136.133,58399999.0
2005-10-04 09:36:00,136.14,136.142,136.125,136.139,108100000.0
2005-10-04 09:37:00,136.121,136.139,136.12,136.139,53000001.0
2005-10-04 09:38:00,136.146,136.146,136.125,136.125,75800002.0
2005-10-04 09:39:00,136.118,136.122,136.111,136.112,93899999.0
2005-10-04 09:40:00,136.12,136.127,136.116,136.116,57900000.0
2005-10-04 09:41:00,136.113,136.113,136.096,136.096,96000002.0
2005-10-04 09:42:00,136.102,136.103,136.089,136.089,152200000.0
2005-10-04 09:43:00,136.072,136.088,136.068,136.078,97499999.0
2005-10-04 09:44:00,136.077,136.082,136.066,136.07,112300001.0
2005-10-04 09:45:00,136.087,136.096,136.076,136.076,141299997.0
2005-10-04 09:46:00,136.081,136.117,136.081,136.111,86999998.0
2005-10-04 09:47:00,136.114,136.122,136.113,136.115,54400000.0
2005-10-04 09:48:00,136.095,136.116,136.095,136.113,68200001.0
2005-10-04 09:49:00,136.117,136.117,136.09,136.09,79199999.0
2005-10-04 09:50:00,136.082,136.094,136.08,136.089,91199999.0
2005-10-04 09:51:00,136.087,136.087,136.043,136.051,85899999.0
2005-10-04 09:52:00,136.053,136.057,136.042,136.042,115999998.0
2005-10-04 09:53:00,136.065,136.095,136.065,136.095,20000000.0
2005-10-04 09:54:00,136.112,136.114,136.082,136.108,67200000.0
2005-10-04 09:55:00,136.105,136.128,136.09,136.128,133399998.0
2005-10-04 09:56:00,136.131,136.138,136.11,136.129,177999998.0
2005-10-04 09:57:00,136.115,136.116,136.102,136.11,114500000.0
2005-10-04 09:58:00,136.115,136.117,136.098,136.104,105500003.0
2005-10-04 09:59:00,136.097,136.161,136.096,136.161,103999999.0
2005-10-04 10:00:00,136.168,136.168,136.136,136.141,97599999.0
2005-10-04 10:01:00,136.138,136.163,136.138,136.162,78100000.0
2005-10-04 10:02:00,136.164,136.174,136.157,136.167,127599998.0
2005-10-04 10:03:00,136.165,136.172,136.159,136.159,194599995.0
2005-10-04 10:04:00,136.155,136.163,136.154,136.159,151699996.0
2005-10-04 10:05:00,136.161,136.187,136.161,136.18,120300002.0
2005-10-04 10:06:00,136.184,136.194,136.167,136.167,91800002.0
2005-10-04 10:07:00,136.164,136.175,136.154,136.154,67300001.0
2005-10-04 10:08:00,136.158,136.174,136.154,136.174,91099999.0
2005-10-04 10:09:00,136.177,136.177,136.125,136.125,69200000.0
2005-10-04 10:10:00,136.127,136.127,136.107,136.107,89700000.0
2005-10-04 10:11:00,136.106,136.112,136.101,136.101,147400001.0
2005-10-04 10:12:00,136.097,136.115,136.094,136.109,117500000.0
2005-10-04 10:13:00,136.114,136.124,136.108,136.122,110599999.0
2005-10-04 10:14:00,136.124,136.137,136.122,136.129,40800000.0
2005-10-04 10:15:00,136.135,136.141,136.122,136.141,138500001.0
2005-10-04 10:16:00,136.138,136.162,136.134,136.162,38500000.0
2005-10-04 10:17:00,136.16,136.214,136.156,136.21,84499999.0
2005-10-04 10:18:00,136.208,136.24,136.208,136.232,125899999.0
2005-10-04 10:19:00,136.245,136.269,136.242,136.246,116600003.0
2005-10-04 10:20:00,136.245,136.245,136.217,136.226,151399997.0
2005-10-04 10:21:00,136.23,136.235,136.213,136.235,83500000.0
2005-10-04 10:22:00,136.244,136.255,136.224,136.236,194300001.0
2005-10-04 10:23:00,136.215,136.231,136.208,136.221,94400000.0
2005-10-04 10:24:00,136.235,136.239,136.221,136.231,84300000.0
2005-10-04 10:25:00,136.237,136.245,136.232,136.237,153099999.0
2005-10-04 10:26:00,136.226,136.226,136.214,136.214,76800000.0
2005-10-04 10:27:00,136.219,136.234,136.219,136.234,78900000.0
2005-10-04 10:28:00,136.218,136.228,136.218,136.228,23200000.0
2005-10-04 10:29:00,136.228,136.234,136.219,136.228,123699999.0
2005-10-04 10:30:00,136.221,136.221,136.2,136.208,70799999.0
2005-10-04 10:31:00,136.209,136.225,136.197,136.225,63400000.0
2005-10-04 10:32:00,136.238,136.248,136.237,136.237,36000000.0
2005-10-04 10:33:00,136.229,136.252,136.227,136.252,80399999.0
2005-10-04 10:34:00,136.238,136.243,136.236,136.241,68600000.0
2005-10-04 10:35:00,136.237,136.247,136.228,136.247,47199999.0
2005-10-04 10:36:00,136.242,136.247,136.229,136.231,166699998.0
2005-10-04 10:37:00,136.235,136.252,136.235,136.252,105200001.0
2005-10-04 10:38:00,136.261,136.266,136.235,136.235,128000001.0
2005-10-04 10:39:00,136.223,136.252,136.222,136.248,57400000.0
2005-10-04 10:40:00,136.252,136.284,136.251,136.273,92600002.0
2005-10-04 10:41:00,136.272,136.279,136.252,136.263,110299999.0
2005-10-04 10:42:00,136.266,136.281,136.265,136.265,44300000.0
2005-10-04 10:43:00,136.269,136.276,136.26,136.272,141199997.0
2005-10-04 10:44:00,136.268,136.283,136.261,136.28,98300000.0
2005-10-04 10:45:00,136.295,136.317,136.295,136.31,143600001.0
2005-10-04 10:46:00,136.322,136.324,136.305,136.305,58899999.0
2005-10-04 10:47:00,136.312,136.321,136.293,136.293,83900000.0
2005-10-04 10:48:00,136.288,136.288,136.269,136.275,114899999.0
2005-10-04 10:49:00,136.277,136.295,136.272,136.275,67800000.0
2005-10-04 10:50:00,136.289,136.297,136.279,136.297,86100000.0
2005-10-04 10:51:00,136.315,136.326,136.315,136.325,78500001.0
2005-10-04 10:52:00,136.318,136.338,136.318,136.325,87300002.0
2005-10-04 10:53:00,136.323,136.325,136.307,136.321,55200000.0
2005-10-04 10:54:00,136.333,136.333,136.311,136.325,90800000.0
2005-10-04 10:55:00,136.33,136.336,136.318,136.318,118199999.0
2005-10-04 10:56:00,136.317,136.321,136.307,136.312,80500002.0
2005-10-04 10:57:00,136.319,136.343,136.319,136.34,72000000.0
2005-10-04 10:58:00,136.341,136.348,136.328,136.33,49900000.0
2005-10-04 10:59:00,136.332,136.372,136.332,136.369,112899999.0
2005-10-04 11:00:00,136.368,136.368,136.341,136.344,95900001.0
2005-10-04 11:01:00,136.333,136.351,136.333,136.345,132999997.0
2005-10-04 11:02:00,136.337,136.346,136.334,136.346,58399999.0
2005-10-04 11:03:00,136.35,136.357,136.35,136.357,71399999.0
2005-10-04 11:04:00,136.364,136.375,136.364,136.372,64999999.0
2005-10-04 11:05:00,136.403,136.43,136.403,136.421,105400002.0
2005-10-04 11:06:00,136.416,136.43,136.404,136.43,75200001.0
2005-10-04 11:07:00,136.428,136.428,136.413,136.413,53100000.0
2005-10-04 11:08:00,136.413,136.414,136.369,136.372,115899999.0
2005-10-04 11:09:00,136.382,136.389,136.364,136.364,62200000.0
2005-10-04 11:10:00,136.364,136.381,136.364,136.378,91100000.0
2005-10-04 11:11:00,136.385,136.395,136.378,136.379,94300001.0
2005-10-04 11:12:00,136.392,136.416,136.38,136.384,83600000.0
2005-10-04 11:13:00,136.375,136.386,136.373,136.373,86900001.0
2005-10-04 11:14:00,136.359,136.374,136.354,136.374,79800000.0
2005-10-04 11:15:00,136.367,136.375,136.365,136.37,40900000.0
2005-10-04 11:16:00,136.361,136.368,136.351,136.359,81200001.0
2005-10-04 11:17:00,136.363,136.368,136.356,136.361,254100000.0
2005-10-04 11:18:00,136.377,136.402,136.377,136.401,45100000.0
2005-10-04 11:19:00,136.397,136.408,136.397,136.403,70700000.0
2005-10-04 11:20:00,136.393,136.403,136.378,136.378,125699999.0
2005-10-04 11:21:00,136.378,136.417,136.377,136.417,63899999.0
2005-10-04 11:22:00,136.417,136.424,136.405,136.405,115000000.0
2005-10-04 11:23:00,136.399,136.409,136.393,136.4,91800001.0
2005-10-04 11:24:00,136.402,136.402,136.379,136.379,79700000.0
2005-10-04 11:25:00,136.382,136.395,136.376,136.388,146800000.0
2005-10-04 11:26:00,136.387,136.399,136.374,136.399,124799999.0
2005-10-04 11:27:00,136.395,136.398,136.388,136.39,83100000.0
2005-10-04 11:28:00,136.392,136.394,136.379,136.383,67900001.0
2005-10-04 11:29:00,136.395,136.395,136.36,136.36,131799999.0
2005-10-04 11:30:00,136.367,136.386,136.367,136.386,67100000.0
2005-10-04 11:31:00,136.384,136.402,136.376,136.398,56799999.0
2005-10-04 11:32:00,136.404,136.411,136.397,136.405,93299998.0
2005-10-04 11:33:00,136.42,136.42,136.398,136.402,134399999.0
2005-10-04 11:34:00,136.408,136.416,136.405,136.416,63700000.0
2005-10-04 11:35:00,136.415,136.419,136.405,136.408,99900001.0
2005-10-04 11:36:00,136.422,136.422,136.404,136.41,104699998.0
2005-10-04 11:37:00,136.418,136.42,136.394,136.4,85500000.0
2005-10-04 11:38:00,136.417,136.452,136.417,136.434,63999999.0
2005-10-04 11:39:00,136.428,136.437,136.408,136.411,74400000.0
2005-10-04 11:40:00,136.405,136.416,136.402,136.402,43600000.0
2005-10-04 11:41:00,136.397,136.426,136.397,136.42,142200001.0
2005-10-04 11:42:00,136.414,136.414,136.398,136.4,73400002.0
2005-10-04 11:43:00,136.401,136.401,136.383,136.39,82100000.0
2005-10-04 11:44:00,136.388,136.388,136.359,136.368,106000000.0
2005-10-04 11:45:00,136.373,136.373,136.359,136.37,137599997.0
2005-10-04 11:46:00,136.359,136.37,136.358,136.36,77499999.0
2005-10-04 11:47:00,136.353,136.396,136.353,136.385,139499997.0
2005-10-04 11:48:00,136.385,136.391,136.375,136.383,129299998.0
2005-10-04 11:49:00,136.38,136.404,136.38,136.394,128900000.0
2005-10-04 11:50:00,136.385,136.393,136.379,136.382,171799999.0
2005-10-04 11:51:00,136.392,136.406,136.392,136.401,28900000.0
2005-10-04 11:52:00,136.386,136.394,136.373,136.394,90499999.0
2005-10-04 11:53:00,136.4,136.412,136.39,136.412,118800002.0
2005-10-04 11:54:00,136.413,136.413,136.389,136.393,57100000.0
2005-10-04 11:55:00,136.399,136.41,136.393,136.393,113499999.0
2005-10-04 11:56:00,136.399,136.42,136.399,136.41,54600001.0
2005-10-04 11:57:00,136.405,136.407,136.394,136.407,72700001.0
2005-10-04 11:58:00,136.408,136.417,136.404,136.417,83399999.0
2005-10-04 11:59:00,136.425,136.467,136.425,136.467,116000002.0
2005-10-04 12:00:00,136.463,136.463,136.443,136.45,111699999.0
2005-10-04 12:01:00,136.446,136.446,136.436,136.439,69199999.0
2005-10-04 12:02:00,136.44,136.444,136.433,136.443,65700002.0
2005-10-04 12:03:00,136.451,136.458,136.446,136.458,136799998.0
2005-10-04 12:04:00,136.461,136.466,136.447,136.466,120899999.0
2005-10-04 12:05:00,136.456,136.456,136.438,136.448,157899998.0
2005-10-04 12:06:00,136.455,136.465,136.442,136.449,106900001.0
2005-10-04 12:07:00,136.443,136.458,136.443,136.451,98800000.0
2005-10-04 12:08:00,136.454,136.465,136.454,136.455,37200000.0
2005-10-04 12:09:00,136.453,136.453,136.438,136.438,29500000.0
2005-10-04 12:10:00,136.447,136.448,136.434,136.438,91000002.0
2005-10-04 12:11:00,136.432,136.445,136.429,136.445,72499999.0
2005-10-04 12:12:00,136.44,136.44,136.425,136.428,61200001.0
2005-10-04 12:13:00,136.433,136.439,136.425,136.425,38500000.0
2005-10-04 12:14:00,136.415,136.415,136.393,136.408,167099995.0
2005-10-04 12:15:00,136.417,136.417,136.394,136.398,96199999.0
2005-10-04 12:16:00,136.396,136.398,136.386,136.398,67199999.0
2005-10-04 12:17:00,136.396,136.402,136.388,136.402,50300000.0
2005-10-04 12:18:00,136.405,136.412,136.405,136.412,56800000.0
2005-10-04 12:19:00,136.41,136.429,136.41,136.425,117500000.0
2005-10-04 12:20:00,136.417,136.424,136.408,136.408,41300000.0
2005-10-04 12:21:00,136.417,136.417,136.387,136.387,20800000.0
2005-10-04 12:22:00,136.38,136.38,136.361,136.365,68599999.0
2005-10-04 12:23:00,136.376,136.378,136.373,136.377,72899999.0
2005-10-04 12:24:00,136.373,136.381,136.363,136.365,142200003.0
2005-10-04 12:25:00,136.368,136.368,136.354,136.354,51699999.0
2005-10-04 12:26:00,136.35,136.36,136.335,136.335,141400000.0
2005-10-04 12:27:00,136.317,136.317,136.304,136.307,47600000.0
2005-10-04 12:28:00,136.308,136.315,136.299,136.303,142599999.0
2005-10-04 12:29:00,136.303,136.317,136.281,136.281,101599997.0
2005-10-04 12:30:00,136.277,136.299,136.277,136.295,55699999.0
2005-10-04 12:31:00,136.289,136.289,136.266,136.283,76699998.0
2005-10-04 12:32:00,136.291,136.291,136.275,136.282,107799999.0
2005-10-04 12:33:00,136.285,136.285,136.274,136.277,64000001.0
2005-10-04 12:34:00,136.279,136.283,136.254,136.254,107600002.0
2005-10-04 12:35:00,136.258,136.273,136.258,136.259,62299999.0
2005-10-04 12:36:00,136.256,136.272,136.245,136.263,82500000.0
2005-10-04 12:37:00,136.256,136.265,136.249,136.253,138299997.0
2005-10-04 12:38:00,136.247,136.268,136.247,136.254,80700000.0
2005-10-04 12:39:00,136.257,136.257,136.245,136.245,41700000.0
2005-10-04 12:40:00,136.238,136.251,136.229,136.234,153700003.0
2005-10-04 12:41:00,136.232,136.256,136.232,136.249,132799999.0
2005-10-04 12:42:00,136.254,136.26,136.234,136.234,30100000.0
2005-10-04 12:43:00,136.233,136.256,136.23,136.256,59599999.0
2005-10-04 12:44:00,136.246,136.246,136.228,136.239,44800000.0
2005-10-04 12:45:00,136.249,136.249,136.233,136.233,55999999.0
2005-10-04 12:46:00,136.238,136.255,136.238,136.243,35000000.0
2005-10-04 12:47:00,136.232,136.255,136.232,136.253,105799999.0
2005-10-04 12:48:00,136.264,136.271,136.249,136.271,95200002.0
2005-10-04 12:49:00,136.255,136.269,136.249,136.253,122099998.0
2005-10-04 12:50:00,136.245,136.262,136.231,136.25,136499998.0
2005-10-04 12:51:00,136.259,136.283,136.258,136.283,93500001.0
2005-10-04 12:52:00,136.299,136.317,136.299,136.309,50000001.0
2005-10-04 12:53:00,136.32,136.324,136.304,136.32,148300000.0
2005-10-04 12:54:00,136.304,136.324,136.304,136.32,88000000.0
2005-10-04 12:55:00,136.314,136.342,136.31,136.341,66700000.0
2005-10-04 12:56:00,136.345,136.357,136.345,136.356,128700003.0
2005-10-04 12:57:00,136.358,136.359,136.339,136.35,52400000.0
2005-10-04 12:58:00,136.344,136.356,136.339,136.351,167499999.0
2005-10-04 12:59:00,136.358,136.373,136.358,136.367,100000002.0
2005-10-04 13:00:00,136.373,136.379,136.371,136.378,64700001.0
2005-10-04 13:01:00,136.367,136.38,136.358,136.38,75700003.0
2005-10-04 13:02:00,136.376,136.378,136.37,136.375,127499999.0
2005-10-04 13:03:00,136.379,136.385,136.374,136.374,147399997.0
2005-10-04 13:04:00,136.386,136.397,136.386,136.387,57100000.0
2005-10-04 13:05:00,136.377,136.404,136.377,136.401,54399999.0
2005-10-04 13:06:00,136.405,136.405,136.384,136.39,37100000.0
2005-10-04 13:07:00,136.385,136.385,136.376,136.379,57900000.0
2005-10-04 13:08:00,136.381,136.389,136.375,136.381,117800001.0
2005-10-04 13:09:00,136.375,136.389,136.375,136.387,50800000.0
2005-10-04 13:10:00,136.38,136.388,136.38,136.382,73200000.0
2005-10-04 13:11:00,136.382,136.39,136.377,136.38,84199999.0
2005-10-04 13:12:00,136.376,136.384,136.369,136.373,70199998.0
2005-10-04 13:13:00,136.368,136.368,136.345,136.345,60299999.0
2005-10-04 13:14:00,136.33,136.345,136.323,136.345,30400000.0
2005-10-04 13:15:00,136.35,136.359,136.322,136.335,91899999.0
2005-10-04 13:16:00,136.323,136.323,136.305,136.315,94200002.0
2005-10-04 13:17:00,136.308,136.315,136.302,136.31,115900002.0
2005-10-04 13:18:00,136.312,136.314,136.306,136.314,56300000.0
2005-10-04 13:19:00,136.308,136.33,136.306,136.33,33100000.0
2005-10-04 13:20:00,136.334,136.345,136.309,136.327,177600003.0
2005-10-04 13:21:00,136.327,136.346,136.327,136.346,59200000.0
2005-10-04 13:22:00,136.355,136.383,136.355,136.383,74100000.0
2005-10-04 13:23:00,136.37,136.37,136.362,136.367,160300001.0
2005-10-04 13:24:00,136.367,136.373,136.354,136.373,60600000.0
2005-10-04 13:25:00,136.369,136.37,136.353,136.353,94899999.0
2005-10-04 13:26:00,136.345,136.354,136.338,136.346,103600003.0
2005-10-04 13:27:00,136.344,136.35,136.327,136.329,82299999.0
2005-10-04 13:28:00,136.322,136.344,136.322,136.33,122200001.0
2005-10-04 13:29:00,136.322,136.326,136.315,136.326,107899999.0
2005-10-04 13:30:00,136.317,136.328,136.312,136.327,96800000.0
2005-10-04 13:31:00,136.325,136.336,136.325,136.329,83999999.0
2005-10-04 13:32:00,136.308,136.321,136.308,136.313,99399998.0
2005-10-04 13:33:00,136.328,136.33,136.323,136.323,47500000.0
2005-10-04 13:34:00,136.315,136.332,136.315,136.332,59599999.0
2005-10-04 13:35:00,136.33,136.338,136.288,136.296,55200000.0
2005-10-04 13:36:00,136.308,136.322,136.307,136.307,89500001.0
2005-10-04 13:37:00,136.295,136.296,136.273,136.273,51200000.0
2005-10-04 13:38:00,136.276,136.294,136.266,136.289,113900001.0
2005-10-04 13:39:00,136.295,136.299,136.263,136.264,107199998.0
2005-10-04 13:40:00,136.268,136.287,136.268,136.27,50700000.0
2005-10-04 13:41:00,136.273,136.273,136.265,136.265,80700000.0
2005-10-04 13:42:00,136.256,136.263,136.25,136.26,48600000.0
2005-10-04 13:43:00,136.254,136.271,136.247,136.263,195800001.0
2005-10-04 13:44:00,136.258,136.293,136.258,136.293,60500000.0
2005-10-04 13:45:00,136.29,136.294,136.269,136.269,128099999.0
2005-10-04 13:46:00,136.263,136.263,136.248,136.262,38800000.0
2005-10-04 13:47:00,136.259,136.268,136.252,136.263,63700000.0
2005-10-04 13:48:00,136.259,136.264,136.243,136.255,102300001.0
2005-10-04 13:49:00,136.255,136.256,136.247,136.256,86699999.0
2005-10-04 13:50:00,136.234,136.245,136.233,136.245,79399999.0
2005-10-04 13:51:00,136.25,136.268,136.235,136.268,76399999.0
2005-10-04 13:52:00,136.271,136.276,136.26,136.268,107800001.0
2005-10-04 13:53:00,136.27,136.278,136.263,136.263,115899999.0
2005-10-04 13:54:00,136.267,136.293,136.267,136.293,13100000.0
2005-10-04 13:55:00,136.301,136.314,136.285,136.285,53499999.0
2005-10-04 13:56:00,136.28,136.295,136.28,136.28,54400000.0
2005-10-04 13:57:00,136.282,136.302,136.282,136.297,63200001.0
2005-10-04 13:58:00,136.293,136.293,136.259,136.259,56400001.0
2005-10-04 13:59:00,136.262,136.262,136.243,136.247,94500002.0
2005-10-04 14:00:00,136.258,136.261,136.242,136.245,158899996.0
2005-10-04 14:01:00,136.262,136.289,136.262,136.289,55500001.0
2005-10-04 14:02:00,136.266,136.275,136.266,136.272,92899998.0
2005-10-04 14:03:00,136.275,136.277,136.259,136.27,50400000.0
2005-10-04 14:04:00,136.284,136.318,136.284,136.318,64400000.0
2005-10-04 14:05:00,136.317,136.322,136.307,136.322,59400000.0
2005-10-04 14:06:00,136.322,136.325,136.315,136.324,84200001.0
2005-10-04 14:07:00,136.319,136.337,136.319,136.337,52200000.0
2005-10-04 14:08:00,136.342,136.355,136.329,136.355,150199997.0
2005-10-04 14:09:00,136.358,136.365,136.342,136.355,106200003.0
2005-10-04 14:10:00,136.363,136.37,136.344,136.349,84500000.0
2005-10-04 14:11:00,136.363,136.368,136.354,136.363,76700002.0
2005-10-04 14:12:00,136.363,136.367,136.356,136.357,80700000.0
2005-10-04 14:13:00,136.358,136.372,136.349,136.358,181499997.0
2005-10-04 14:14:00,136.35,136.401,136.347,136.401,33100000.0
2005-10-04 14:15:00,136.404,136.404,136.356,136.366,230099999.0
2005-10-04 14:16:00,136.352,136.36,136.339,136.35,97199999.0
2005-10-04 14:17:00,136.355,136.397,136.355,136.382,151499999.0
2005-10-04 14:18:00,136.379,136.389,136.353,136.364,83499999.0
2005-10-04 14:19:00,136.372,136.373,136.348,136.359,173300002.0
2005-10-04 14:20:00,136.368,136.391,136.361,136.391,60200000.0
2005-10-04 14:21:00,136.382,136.391,136.382,136.382,94299999.0
2005-10-04 14:22:00,136.388,136.388,136.372,136.376,79500001.0
2005-10-04 14:23:00,136.382,136.401,136.374,136.374,47800000.0
2005-10-04 14:24:00,136.39,136.39,136.374,136.378,35200000.0
2005-10-04 14:25:00,136.371,136.386,136.37,136.37,72100000.0
2005-10-04 14:26:00,136.368,136.369,136.363,136.363,95099999.0
2005-10-04 14:27:00,136.363,136.374,136.349,136.37,141400002.0
2005-10-04 14:28:00,136.364,136.379,136.361,136.373,144100001.0
2005-10-04 14:29:00,136.352,136.352,136.351,136.351,58100002.0
2005-10-04 14:30:00,136.337,136.348,136.329,136.329,34300000.0
2005-10-04 14:31:00,136.333,136.345,136.327,136.34,123599997.0
2005-10-04 14:32:00,136.337,136.341,136.33,136.332,84700001.0
2005-10-04 14:33:00,136.322,136.322,136.297,136.3,215699998.0
2005-10-04 14:34:00,136.302,136.312,136.302,136.308,57700000.0
2005-10-04 14:35:00,136.308,136.308,136.292,136.308,234999998.0
2005-10-04 14:36:00,136.305,136.307,136.289,136.306,117200001.0
2005-10-04 14:37:00,136.312,136.312,136.3,136.312,88000000.0
2005-10-04 14:38:00,136.31,136.318,136.307,136.307,82900000.0
2005-10-04 14:39:00,136.307,136.335,136.307,136.335,72800000.0
2005-10-04 14:40:00,136.342,136.342,136.333,136.335,101399999.0
2005-10-04 14:41:00,136.337,136.343,136.318,136.318,113300000.0
2005-10-04 14:42:00,136.317,136.351,136.317,136.348,108300000.0
2005-10-04 14:43:00,136.345,136.357,136.328,136.328,152700002.0
2005-10-04 14:44:00,136.342,136.342,136.324,136.328,49800000.0
2005-10-04 14:45:00,136.329,136.329,136.315,136.322,91600000.0
2005-10-04 14:46:00,136.33,136.334,136.326,136.326,89500001.0
2005-10-04 14:47:00,136.321,136.335,136.317,136.327,105399999.0
2005-10-04 14:48:00,136.327,136.328,136.315,136.328,68000001.0
2005-10-04 14:49:00,136.337,136.36,136.337,136.353,73900000.0
2005-10-04 14:50:00,136.357,136.367,136.351,136.365,82600001.0
2005-10-04 14:51:00,136.362,136.371,136.358,136.367,61199999.0
2005-10-04 14:52:00,136.36,136.38,136.36,136.371,36000000.0
2005-10-04 14:53:00,136.361,136.376,136.359,136.359,147100003.0
2005-10-04 14:54:00,136.35,136.35,136.326,136.343,85099999.0
2005-10-04 14:55:00,136.332,136.334,136.324,136.325,162500000.0
2005-10-04 14:56:00,136.328,136.341,136.325,136.332,108800000.0
2005-10-04 14:57:00,136.328,136.328,136.309,136.309,39300000.0
2005-10-04 14:58:00,136.309,136.323,136.305,136.305,93300001.0
2005-10-04 14:59:00,136.314,136.32,136.296,136.296,115000000.0
2005-10-04 15:00:00,136.308,136.311,136.295,136.295,55899999.0
2005-10-04 15:01:00,136.299,136.299,136.296,136.296,9600000.0
2005-10-04 15:02:00,136.289,136.289,136.267,136.27,44300000.0
2005-10-04 15:03:00,136.265,136.276,136.26,136.264,118900000.0
2005-10-04 15:04:00,136.258,136.282,136.252,136.282,84300002.0
2005-10-04 15:05:00,136.287,136.296,136.282,136.282,162200003.0
2005-10-04 15:06:00,136.285,136.285,136.269,136.273,81800002.0
2005-10-04 15:07:00,136.289,136.302,136.287,136.293,76700000.0
2005-10-04 15:08:00,136.295,136.295,136.285,136.285,125200001.0
2005-10-04 15:09:00,136.283,136.298,136.281,136.281,96800000.0
2005-10-04 15:10:00,136.284,136.286,136.268,136.275,148300001.0
2005-10-04 15:11:00,136.271,136.277,136.265,136.275,89100000.0
2005-10-04 15:12:00,136.275,136.289,136.275,136.28,67000000.0
2005-10-04 15:13:00,136.275,136.275,136.262,136.265,77100000.0
2005-10-04 15:14:00,136.27,136.273,136.253,136.26,200499998.0
2005-10-04 15:15:00,136.253,136.275,136.253,136.275,47800000.0
2005-10-04 15:16:00,136.287,136.306,136.267,136.267,137700002.0
2005-10-04 15:17:00,136.272,136.29,136.27,136.29,132800000.0
2005-10-04 15:18:00,136.307,136.321,136.3,136.314,65900000.0
2005-10-04 15:19:00,136.317,136.323,136.314,136.318,100499999.0
2005-10-04 15:20:00,136.308,136.324,136.305,136.324,87299999.0
2005-10-04 15:21:00,136.313,136.313,136.293,136.307,39900000.0
2005-10-04 15:22:00,136.318,136.334,136.318,136.334,27200000.0
2005-10-04 15:23:00,136.335,136.339,136.313,136.313,103899998.0
2005-10-04 15:24:00,136.325,136.343,136.325,136.334,31500001.0
2005-10-04 15:25:00,136.323,136.323,136.313,136.32,44300000.0
2005-10-04 15:26:00,136.33,136.337,136.325,136.325,129900000.0
2005-10-04 15:27:00,136.339,136.348,136.325,136.325,60400000.0
2005-10-04 15:28:00,136.34,136.345,136.323,136.335,72300001.0
2005-10-04 15:29:00,136.329,136.349,136.329,136.337,198900005.0
2005-10-04 15:30:00,136.332,136.332,136.319,136.319,30600000.0
2005-10-04 15:31:00,136.312,136.334,136.312,136.334,105500002.0
2005-10-04 15:32:00,136.332,136.332,136.312,136.312,193500000.0
2005-10-04 15:33:00,136.328,136.403,136.328,136.395,96800000.0
2005-10-04 15:34:00,136.386,136.4,136.38,136.385,105499998.0
2005-10-04 15:35:00,136.387,136.387,136.353,136.353,49600000.0
2005-10-04 15:36:00,136.363,136.363,136.344,136.344,194399997.0
2005-10-04 15:37:00,136.349,136.361,136.344,136.352,142000001.0
2005-10-04 15:38:00,136.347,136.356,136.347,136.348,40800000.0
2005-10-04 15:39:00,136.347,136.353,136.33,136.345,86399999.0
2005-10-04 15:40:00,136.34,136.363,136.335,136.363,62500000.0
2005-10-04 15:41:00,136.354,136.354,136.339,136.339,14300000.0
2005-10-04 15:42:00,136.327,136.337,136.327,136.336,51000000.0
2005-10-04 15:43:00,136.331,136.331,136.33,136.331,50100000.0
2005-10-04 15:44:00,136.318,136.337,136.301,136.301,88899999.0
2005-10-04 15:45:00,136.299,136.319,136.297,136.312,119399999.0
2005-10-04 15:46:00,136.314,136.327,136.314,136.327,114199999.0
2005-10-04 15:47:00,136.328,136.328,136.29,136.29,128700003.0
2005-10-04 15:48:00,136.295,136.303,136.28,136.28,44700000.0
2005-10-04 15:49:00,136.27,136.289,136.264,136.264,145699999.0
2005-10-04 15:50:00,136.269,136.277,136.255,136.275,134299998.0
2005-10-04 15:51:00,136.278,136.278,136.265,136.265,77500000.0
2005-10-04 15:52:00,136.248,136.282,136.248,136.27,160199998.0
2005-10-04 15:53:00,136.27,136.304,136.27,136.295,109399999.0
2005-10-04 15:54:00,136.3,136.303,136.288,136.302,107599999.0
2005-10-04 15:55:00,136.301,136.305,136.287,136.287,37400000.0
2005-10-04 15:56:00,136.286,136.294,136.277,136.277,91600001.0
2005-10-04 15:57:00,136.288,136.299,136.278,136.278,108999999.0
2005-10-04 15:58:00,136.275,136.308,136.275,136.308,82700000.0
2005-10-04 15:59:00,136.31,136.351,136.299,136.351,49000000.0
2005-10-04 16:00:00,136.367,136.374,136.335,136.34,74700000.0
2005-10-04 16:01:00,136.362,136.387,136.362,136.381,123499997.0
2005-10-04 16:02:00,136.375,136.375,136.342,136.342,106400003.0
2005-10-04 16:03:00,136.355,136.367,136.355,136.363,38100000.0
2005-10-04 16:04:00,136.342,136.342,136.323,136.33,39200000.0
2005-10-04 16:05:00,136.333,136.35,136.333,136.35,75500000.0
2005-10-04 16:06:00,136.355,136.364,136.347,136.347,80699999.0
2005-10-04 16:07:00,136.338,136.348,136.331,136.331,44900000.0
2005-10-04 16:08:00,136.332,136.335,136.314,136.335,153199998.0
2005-10-04 16:09:00,136.334,136.351,136.323,136.334,125899999.0
2005-10-04 16:10:00,136.34,136.353,136.33,136.342,94000000.0
2005-10-04 16:11:00,136.332,136.379,136.332,136.379,164600000.0
2005-10-04 16:12:00,136.365,136.365,136.348,136.348,72400000.0
2005-10-04 16:13:00,136.348,136.352,136.334,136.34,113499999.0
2005-10-04 16:14:00,136.34,136.34,136.318,136.328,54399999.0
2005-10-04 16:15:00,136.327,136.338,136.323,136.33,60200000.0
2005-10-04 16:16:00,136.324,136.339,136.323,136.323,61099999.0
2005-10-04 16:17:00,136.332,136.336,136.305,136.305,175199995.0
2005-10-04 16:18:00,136.303,136.311,136.292,136.311,56000000.0
2005-10-04 16:19:00,136.306,136.307,136.298,136.307,75700000.0
2005-10-04 16:20:00,136.313,136.313,136.299,136.302,27200000.0
2005-10-04 16:21:00,136.297,136.356,136.297,136.356,35800000.0
2005-10-04 16:22:00,136.347,136.359,136.315,136.327,100500000.0
2005-10-04 16:23:00,136.326,136.335,136.303,136.308,144700003.0
2005-10-04 16:24:00,136.298,136.313,136.297,136.309,106099999.0
2005-10-04 16:25:00,136.324,136.33,136.319,136.32,60500000.0
2005-10-04 16:26:00,136.312,136.347,136.312,136.336,59800001.0
2005-10-04 16:27:00,136.33,136.339,136.33,136.335,122600001.0
2005-10-04 16:28:00,136.327,136.327,136.323,136.327,90300000.0
2005-10-04 16:29:00,136.312,136.312,136.287,136.303,109599998.0
2005-10-04 16:30:00,136.305,136.305,136.287,136.296,100599999.0
2005-10-04 16:31:00,136.289,136.302,136.289,136.292,112900001.0
2005-10-04 16:32:00,136.292,136.307,136.289,136.289,54299999.0
2005-10-04 16:33:00,136.292,136.311,136.288,136.311,52700001.0
2005-10-04 16:34:00,136.316,136.322,136.297,136.297,91399999.0
2005-10-04 16:35:00,136.296,136.296,136.29,136.293,72500001.0
2005-10-04 16:36:00,136.292,136.303,136.286,136.296,178999997.0
2005-10-04 16:37:00,136.296,136.298,136.274,136.274,64100001.0
2005-10-04 16:38:00,136.276,136.285,136.276,136.285,51200000.0
2005-10-04 16:39:00,136.285,136.294,136.285,136.291,121300003.0
2005-10-04 16:40:00,136.279,136.286,136.277,136.286,58800001.0
2005-10-04 16:41:00,136.295,136.299,136.26,136.266,69599999.0
2005-10-04 16:42:00,136.278,136.278,136.268,136.268,84700001.0
2005-10-04 16:43:00,136.28,136.293,136.28,136.285,84599999.0
2005-10-04 16:44:00,136.285,136.287,136.252,136.253,100300000.0
2005-10-04 16:45:00,136.248,136.251,136.24,136.25,133800001.0
2005-10-04 16:46:00,136.25,136.258,136.25,136.255,124899998.0
2005-10-04 16:47:00,136.256,136.262,136.246,136.262,113800002.0
2005-10-04 16:48:00,136.258,136.265,136.25,136.26,35200000.0
2005-10-04 16:49:00,136.256,136.256,136.241,136.249,64099998.0
2005-10-04 16:50:00,136.257,136.257,136.24,136.249,132100000.0
2005-10-04 16:51:00,136.246,136.246,136.226,136.231,104300001.0
2005-10-04 16:52:00,136.226,136.226,136.198,136.2,113599997.0
2005-10-04 16:53:00,136.213,136.226,136.21,136.226,49600000.0
2005-10-04 16:54:00,136.23,136.235,136.213,136.229,80400000.0
2005-10-04 16:55:00,136.232,136.233,136.216,136.221,145600001.0
2005-10-04 16:56:00,136.217,136.217,136.202,136.209,29300000.0
2005-10-04 16:57:00,136.207,136.215,136.199,136.211,65600000.0
2005-10-04 16:58:00,136.222,136.248,136.222,136.243,76900000.0
2005-10-04 16:59:00,136.252,136.311,136.251,136.311,180400001.0
2005-10-04 17:00:00,136.314,136.314,136.273,136.287,154200001.0
2005-10-04 17:01:00,136.283,136.286,136.279,136.282,77900000.0
2005-10-04 17:02:00,136.276,136.29,136.27,136.29,77600000.0
2005-10-04 17:03:00,136.293,136.305,136.292,136.297,103600001.0
2005-10-04 17:04:00,136.295,136.31,136.286,136.31,112299999.0
2005-10-04 17:05:00,136.306,136.313,136.299,136.31,78100001.0
2005-10-04 17:06:00,136.325,136.333,136.325,136.325,74300000.0
2005-10-04 17:07:00,136.329,136.339,136.323,136.323,125000003.0
2005-10-04 17:08:00,136.317,136.323,136.313,136.32,87199998.0
2005-10-04 17:09:00,136.318,136.323,136.314,136.319,86600001.0
2005-10-04 17:10:00,136.316,136.316,136.297,136.297,162100003.0
2005-10-04 17:11:00,136.318,136.329,136.318,136.318,53000000.0
2005-10-04 17:12:00,136.314,136.314,136.303,136.303,43199999.0
2005-10-04 17:13:00,136.299,136.309,136.299,136.305,95199999.0
2005-10-04 17:14:00,136.328,136.356,136.311,136.356,77699999.0
2005-10-04 17:15:00,136.363,136.369,136.332,136.332,50499999.0
2005-10-04 17:16:00,136.332,136.354,136.332,136.345,95500001.0
2005-10-04 17:17:00,136.335,136.358,136.33,136.358,74900001.0
2005-10-04 17:18:00,136.356,136.356,136.324,136.337,74300001.0
2005-10-04 17:19:00,136.335,136.345,136.323,136.332,107300000.0
2005-10-04 17:20:00,136.325,136.325,136.313,136.313,68499999.0
2005-10-04 17:21:00,136.322,136.324,136.299,136.306,54400000.0
2005-10-04 17:22:00,136.304,136.318,136.302,136.316,95700000.0
2005-10-04 17:23:00,136.312,136.329,136.312,136.328,115199998.0
2005-10-04 17:24:00,136.328,136.328,136.313,136.321,54000000.0
2005-10-04 17:25:00,136.318,136.329,136.31,136.32,189700000.0
2005-10-04 17:26:00,136.318,136.33,136.318,136.321,41199999.0
2005-10-04 17:27:00,136.313,136.327,136.311,136.324,120399999.0
2005-10-04 17:28:00,136.32,136.325,136.313,136.313,45800000.0
2005-10-04 17:29:00,136.315,136.322,136.31,136.314,67900000.0
2005-10-04 17:30:00,136.305,136.32,136.301,136.314,158899997.0
2005-10-04 17:31:00,136.318,136.32,136.314,136.318,62300000.0
2005-10-04 17:32:00,136.313,136.316,136.31,136.31,43200000.0
2005-10-04 17:33:00,136.304,136.314,136.301,136.304,93900000.0
2005-10-04 17:34:00,136.312,136.328,136.31,136.313,77300000.0
2005-10-04 17:35:00,136.312,136.312,136.296,136.297,67999999.0
2005-10-04 17:36:00,136.303,136.309,136.297,136.305,52800000.0
2005-10-04 17:37:00,136.311,136.311,136.297,136.303,103899999.0
2005-10-04 17:38:00,136.303,136.303,136.277,136.277,93000000.0
2005-10-04 17:39:00,136.268,136.293,136.268,136.276,47399999.0
2005-10-04 17:40:00,136.255,136.255,136.238,136.239,117399998.0
2005-10-04 17:41:00,136.245,136.246,136.235,136.237,148699998.0
2005-10-04 17:42:00,136.245,136.258,136.222,136.222,162299998.0
2005-10-04 17:43:00,136.218,136.223,136.206,136.206,70399999.0
2005-10-04 17:44:00,136.215,136.231,136.215,136.227,44800000.0
2005-10-04 17:45:00,136.235,136.251,136.235,136.242,83400000.0
2005-10-04 17:46:00,136.244,136.244,136.235,136.244,74399999.0
2005-10-04 17:47:00,136.24,136.248,136.233,136.24,83700001.0
2005-10-04 17:48:00,136.242,136.251,136.23,136.251,96999998.0
2005-10-04 17:49:00,136.241,136.245,136.235,136.235,28800000.0
2005-10-04 17:50:00,136.237,136.248,136.237,136.242,49900000.0
2005-10-04 17:51:00,136.236,136.245,136.231,136.245,73099999.0
2005-10-04 17:52:00,136.237,136.237,136.222,136.235,66500001.0
2005-10-04 17:53:00,136.237,136.255,136.237,136.244,71099998.0
2005-10-04 17:54:00,136.24,136.254,136.239,136.248,93499999.0
2005-10-04 17:55:00,136.242,136.246,136.237,136.237,69000001.0
2005-10-04 17:56:00,136.235,136.255,136.226,136.243,94000000.0
2005-10-04 17:57:00,136.237,136.241,136.226,136.24,107900000.0
2005-10-04 17:58:00,136.246,136.261,136.243,136.252,73699999.0
2005-10-04 17:59:00,136.251,136.262,136.245,136.245,71400000.0
2005-10-04 18:00:00,136.244,136.254,136.244,136.25,105599997.0
2005-10-04 18:01:00,136.245,136.259,136.241,136.258,1327099997.0
2005-10-04 18:02:00,136.26,136.28,136.25,136.25,1489900000.0
2005-10-04 18:03:00,136.26,136.28,136.25,136.26,1489900000.0
2005-10-04 18:04:00,136.267,136.273,136.244,136.244,1489900000.0
2005-10-04 18:05:00,136.253,136.279,136.253,136.275,1746399998.0
2005-10-04 18:06:00,136.273,136.281,136.257,136.26,989700002.0
2005-10-04 18:07:00,136.254,136.272,136.245,136.272,1990800008.0
2005-10-04 18:08:00,136.28,136.28,136.241,136.241,1790800001.0
2005-10-04 18:09:00,136.237,136.254,136.236,136.248,1469200000.0
2005-10-04 18:10:00,136.253,136.253,136.237,136.24,1117399994.0
2005-10-04 18:11:00,136.242,136.242,136.226,136.237,725900003.0
2005-10-04 18:12:00,136.24,136.249,136.231,136.232,965199996.0
2005-10-04 18:13:00,136.235,136.251,136.225,136.237,1449300000.0
2005-10-04 18:14:00,136.231,136.243,136.231,136.235,1464699994.0
2005-10-04 18:15:00,136.238,136.242,136.221,136.23,1552499998.0
2005-10-04 18:16:00,136.231,136.26,136.223,136.242,1449699997.0
2005-10-04 18:17:00,136.254,136.273,136.253,136.253,594000002.0
2005-10-04 18:18:00,136.255,136.287,136.244,136.272,544600001.0
2005-10-04 18:19:00,136.272,136.272,136.25,136.265,618299998.0
2005-10-04 18:20:00,136.26,136.304,136.26,136.291,1611899989.0
2005-10-04 18:21:00,136.295,136.305,136.285,136.285,1152200007.0
2005-10-04 18:22:00,136.283,136.317,136.283,136.305,833699999.0
2005-10-04 18:23:00,136.299,136.301,136.287,136.295,1353599992.0
2005-10-04 18:24:00,136.293,136.31,136.284,136.287,1106699993.0
2005-10-04 18:25:00,136.299,136.299,136.281,136.287,1055200006.0
2005-10-04 18:26:00,136.29,136.303,136.286,136.295,938599999.0
2005-10-04 18:27:00,136.3,136.31,136.291,136.295,490999994.0
2005-10-04 18:28:00,136.305,136.314,136.301,136.302,709700001.0
2005-10-04 18:29:00,136.297,136.311,136.284,136.311,732299999.0
2005-10-04 18:30:00,136.32,136.337,136.32,136.33,457300001.0
2005-10-04 18:31:00,136.334,136.346,136.329,136.345,868600000.0
2005-10-04 18:32:00,136.335,136.364,136.334,136.35,1318500000.0
2005-10-04 18:33:00,136.358,136.382,136.348,136.366,1491099992.0
2005-10-04 18:34:00,136.359,136.374,136.348,136.365,1169800007.0
2005-10-04 18:35:00,136.371,136.371,136.342,136.343,1121200000.0
2005-10-04 18:36:00,136.34,136.359,136.332,136.345,701499996.0
2005-10-04 18:37:00,136.351,136.351,136.333,136.341,587400000.0
2005-10-04 18:38:00,136.348,136.377,136.341,136.341,321300000.0
2005-10-04 18:39:00,136.334,136.339,136.323,136.33,318900003.0
2005-10-04 18:40:00,136.331,136.347,136.326,136.33,1123400005.0
2005-10-04 18:41:00,136.329,136.336,136.31,136.323,428099998.0
2005-10-04 18:42:00,136.328,136.346,136.326,136.338,770300004.0
2005-10-04 18:43:00,136.336,136.362,136.333,136.35,255599997.0
2005-10-04 18:44:00,136.348,136.361,136.34,136.355,523300004.0
2005-10-04 18:45:00,136.353,136.375,136.348,136.375,308800001.0
2005-10-04 18:46:00,136.37,136.375,136.352,136.375,567100001.0
2005-10-04 18:47:00,136.365,136.365,136.338,136.355,152699999.0
2005-10-04 18:48:00,136.336,136.336,136.309,136.331,528900002.0
2005-10-04 18:49:00,136.335,136.357,136.333,136.333,526799998.0
2005-10-04 18:50:00,136.34,136.345,136.323,136.338,740399992.0
2005-10-04 18:51:00,136.342,136.351,136.333,136.333,542099997.0
2005-10-04 18:52:00,136.335,136.349,136.315,136.327,591499999.0
2005-10-04 18:53:00,136.312,136.326,136.293,136.298,882599998.0
2005-10-04 18:54:00,136.294,136.294,136.271,136.292,851499997.0
2005-10-04 18:55:00,136.295,136.309,136.287,136.302,890900004.0
2005-10-04 18:56:00,136.29,136.29,136.256,136.267,437799999.0
2005-10-04 18:57:00,136.272,136.283,136.267,136.277,575700001.0
2005-10-04 18:58:00,136.286,136.29,136.259,136.259,677500001.0
2005-10-04 18:59:00,136.263,136.291,136.259,136.277,939300010.0
2005-10-04 19:00:00,136.278,136.299,136.278,136.291,227900002.0
2005-10-04 19:01:00,136.279,136.285,136.27,136.28,296899998.0
2005-10-04 19:02:00,136.277,136.285,136.272,136.277,221799997.0
2005-10-04 19:03:00,136.283,136.299,136.279,136.288,802300005.0
2005-10-04 19:04:00,136.289,136.291,136.275,136.282,551999997.0
2005-10-04 19:05:00,136.28,136.28,136.257,136.26,609300000.0
2005-10-04 19:06:00,136.265,136.28,136.261,136.278,965199995.0
2005-10-04 19:07:00,136.279,136.284,136.267,136.273,949800000.0
2005-10-04 19:08:00,136.278,136.278,136.258,136.277,837600002.0
2005-10-04 19:09:00,136.275,136.287,136.264,136.271,668599999.0
2005-10-04 19:10:00,136.275,136.276,136.265,136.27,126900000.0
2005-10-04 19:11:00,136.272,136.282,136.267,136.267,352200000.0
2005-10-04 19:12:00,136.267,136.267,136.238,136.247,391200000.0
2005-10-04 19:13:00,136.246,136.253,136.243,136.253,112099998.0
2005-10-04 19:14:00,136.247,136.255,136.24,136.242,246800001.0
2005-10-04 19:15:00,136.25,136.26,136.239,136.26,917100003.0
2005-10-04 19:16:00,136.258,136.258,136.224,136.238,323899999.0
2005-10-04 19:17:00,136.228,136.228,136.218,136.218,500500001.0
2005-10-04 19:18:00,136.22,136.227,136.205,136.205,279400003.0
2005-10-04 19:19:00,136.202,136.215,136.201,136.21,655399989.0
2005-10-04 19:20:00,136.211,136.211,136.19,136.2,339700001.0
2005-10-04 19:21:00,136.203,136.206,136.183,136.184,391399998.0
2005-10-04 19:22:00,136.18,136.183,136.168,136.168,110099998.0
2005-10-04 19:23:00,136.175,136.177,136.161,136.17,1169199994.0
2005-10-04 19:24:00,136.169,136.17,136.156,136.17,446799997.0
2005-10-04 19:25:00,136.17,136.179,136.162,136.17,540399999.0
2005-10-04 19:26:00,136.171,136.195,136.17,136.175,1036999997.0
2005-10-04 19:27:00,136.178,136.202,136.178,136.192,730600004.0
2005-10-04 19:28:00,136.194,136.211,136.174,136.182,504599999.0
2005-10-04 19:29:00,136.182,136.192,136.17,136.187,376000002.0
2005-10-04 19:30:00,136.19,136.196,136.179,136.181,875399995.0
2005-10-04 19:31:00,136.178,136.191,136.172,136.175,687299997.0
2005-10-04 19:32:00,136.173,136.198,136.173,136.191,842600000.0
2005-10-04 19:33:00,136.193,136.213,136.181,136.213,655099995.0
2005-10-04 19:34:00,136.214,136.232,136.194,136.225,966899995.0
2005-10-04 19:35:00,136.225,136.234,136.214,136.214,703499994.0
2005-10-04 19:36:00,136.214,136.223,136.203,136.212,327200000.0
2005-10-04 19:37:00,136.201,136.213,136.198,136.207,79200000.0
2005-10-04 19:38:00,136.211,136.236,136.203,136.209,493900001.0
2005-10-04 19:39:00,136.224,136.238,136.212,136.222,766399993.0
2005-10-04 19:40:00,136.235,136.254,136.234,136.235,416999998.0
2005-10-04 19:41:00,136.23,136.252,136.23,136.241,726099997.0
2005-10-04 19:42:00,136.247,136.248,136.227,136.23,495799995.0
2005-10-04 19:43:00,136.229,136.231,136.213,136.213,165899999.0
2005-10-04 19:44:00,136.216,136.24,136.216,136.229,445999999.0
2005-10-04 19:45:00,136.229,136.231,136.221,136.222,76900000.0
2005-10-04 19:46:00,136.222,136.236,136.222,136.223,401100000.0
2005-10-04 19:47:00,136.228,136.256,136.228,136.255,281300002.0
2005-10-04 19:48:00,136.249,136.249,136.215,136.215,781999994.0
2005-10-04 19:49:00,136.213,136.237,136.213,136.228,267399998.0
2005-10-04 19:50:00,136.23,136.24,136.219,136.23,369199999.0
2005-10-04 19:51:00,136.233,136.256,136.233,136.235,265800001.0
2005-10-04 19:52:00,136.24,136.257,136.234,136.245,501999999.0
2005-10-04 19:53:00,136.249,136.258,136.233,136.233,478699995.0
2005-10-04 19:54:00,136.233,136.265,136.231,136.26,232099999.0
2005-10-04 19:55:00,136.267,136.293,136.263,136.278,317699999.0
2005-10-04 19:56:00,136.273,136.273,136.244,136.252,422100002.0
2005-10-04 19:57:00,136.236,136.283,136.236,136.261,584300002.0
2005-10-04 19:58:00,136.263,136.274,136.243,136.258,605599999.0
2005-10-04 19:59:00,136.26,136.279,136.251,136.251,587999998.0
2005-10-04 20:00:00,136.266,136.271,136.253,136.255,172700003.0
2005-10-04 20:01:00,136.253,136.27,136.244,136.245,459199997.0
2005-10-04 20:02:00,136.238,136.254,136.234,136.241,387199998.0
2005-10-04 20:03:00,136.246,136.253,136.244,136.249,245799995.0
2005-10-04 20:04:00,136.248,136.249,136.233,136.24,437100005.0
2005-10-04 20:05:00,136.241,136.252,136.239,136.241,515900001.0
2005-10-04 20:06:00,136.25,136.268,136.244,136.244,478899997.0
2005-10-04 20:07:00,136.235,136.245,136.235,136.24,348900003.0
2005-10-04 20:08:00,136.24,136.244,136.236,136.24,557099998.0
2005-10-04 20:09:00,136.234,136.234,136.204,136.222,451899995.0
2005-10-04 20:10:00,136.221,136.227,136.207,136.215,350100000.0
2005-10-04 20:11:00,136.221,136.25,136.221,136.25,672699997.0
2005-10-04 20:12:00,136.247,136.248,136.215,136.215,802799999.0
2005-10-04 20:13:00,136.213,136.24,136.213,136.24,395000000.0
2005-10-04 20:14:00,136.24,136.254,136.238,136.24,448100000.0
2005-10-04 20:15:00,136.244,136.26,136.217,136.217,707199996.0
2005-10-04 20:16:00,136.203,136.226,136.202,136.212,467899998.0
2005-10-04 20:17:00,136.214,136.222,136.207,136.208,244600001.0
2005-10-04 20:18:00,136.212,136.224,136.212,136.215,231499996.0
2005-10-04 20:19:00,136.213,136.224,136.207,136.207,359700000.0
2005-10-04 20:20:00,136.207,136.214,136.206,136.211,169099999.0
2005-10-04 20:21:00,136.211,136.22,136.208,136.218,372100000.0
2005-10-04 20:22:00,136.214,136.214,136.187,136.192,409899999.0
2005-10-04 20:23:00,136.204,136.204,136.173,136.185,528600001.0
2005-10-04 20:24:00,136.197,136.215,136.184,136.215,225899999.0
2005-10-04 20:25:00,136.22,136.227,136.215,136.22,526100001.0
2005-10-04 20:26:00,136.217,136.218,136.201,136.204,342899999.0
2005-10-04 20:27:00,136.197,136.202,136.189,136.192,828499997.0
2005-10-04 20:28:00,136.182,136.206,136.182,136.206,1023099999.0
2005-10-04 20:29:00,136.206,136.212,136.196,136.208,1039399996.0
2005-10-04 20:30:00,136.212,136.23,136.197,136.21,1880099997.0
2005-10-04 20:31:00,136.211,136.226,136.203,136.204,1163800010.0
2005-10-04 20:32:00,136.202,136.218,136.198,136.21,1210000002.0
2005-10-04 20:33:00,136.211,136.232,136.211,136.227,572899998.0
2005-10-04 20:34:00,136.22,136.227,136.208,136.22,487200003.0
2005-10-04 20:35:00,136.224,136.242,136.224,136.233,315500002.0
2005-10-04 20:36:00,136.225,136.225,136.205,136.219,604699998.0
2005-10-04 20:37:00,136.218,136.218,136.205,136.217,472899997.0
2005-10-04 20:38:00,136.223,136.223,136.205,136.21,798099999.0
2005-10-04 20:39:00,136.215,136.244,136.215,136.236,944499995.0
2005-10-04 20:40:00,136.236,136.249,136.236,136.242,970799998.0
2005-10-04 20:41:00,136.228,136.246,136.228,136.24,383800003.0
2005-10-04 20:42:00,136.24,136.24,136.228,136.239,292799997.0
2005-10-04 20:43:00,136.24,136.245,136.23,136.238,462200001.0
2005-10-04 20:44:00,136.238,136.25,136.229,136.24,650100000.0
2005-10-04 20:45:00,136.24,136.24,136.216,136.222,672000002.0
2005-10-04 20:46:00,136.227,136.227,136.206,136.207,787599996.0
2005-10-04 20:47:00,136.208,136.228,136.208,136.223,895399998.0
2005-10-04 20:48:00,136.225,136.235,136.225,136.225,607600000.0
2005-10-04 20:49:00,136.231,136.239,136.226,136.229,396199994.0
2005-10-04 20:50:00,136.222,136.236,136.219,136.224,986000004.0
2005-10-04 20:51:00,136.223,136.225,136.213,136.215,474100005.0
2005-10-04 20:52:00,136.214,136.231,136.214,136.229,285799999.0
2005-10-04 20:53:00,136.229,136.232,136.218,136.232,1007500002.0
2005-10-04 20:54:00,136.23,136.234,136.224,136.227,296399998.0
2005-10-04 20:55:00,136.217,136.222,136.207,136.218,951100004.0
2005-10-04 20:56:00,136.213,136.224,136.209,136.214,982600010.0
2005-10-04 20:57:00,136.208,136.227,136.208,136.222,648799996.0
2005-10-04 20:58:00,136.233,136.243,136.222,136.231,1214099999.0
2005-10-04 20:59:00,136.228,136.237,136.205,136.205,1200699992.0
2005-10-04 21:00:00,136.208,136.209,136.187,136.2,1072700001.0
2005-10-04 21:01:00,136.201,136.201,136.181,136.188,862099995.0
2005-10-04 21:02:00,136.181,136.206,136.179,136.179,583699995.0
2005-10-04 21:03:00,136.18,136.197,136.163,136.168,787299997.0
2005-10-04 21:04:00,136.162,136.167,136.148,136.166,494999997.0
2005-10-04 21:05:00,136.168,136.171,136.156,136.171,581299994.0
2005-10-04 21:06:00,136.17,136.175,136.162,136.167,576099999.0
2005-10-04 21:07:00,136.168,136.181,136.165,136.171,460500001.0
2005-10-04 21:08:00,136.167,136.167,136.148,136.155,468700004.0
2005-10-04 21:09:00,136.167,136.173,136.166,136.17,212699997.0
2005-10-04 21:10:00,136.171,136.178,136.162,136.162,375399998.0
2005-10-04 21:11:00,136.155,136.16,136.15,136.16,314699994.0
2005-10-04 21:12:00,136.16,136.165,136.152,136.152,401599999.0
2005-10-04 21:13:00,136.152,136.165,136.152,136.165,690500001.0
2005-10-04 21:14:00,136.155,136.165,136.152,136.16,748499994.0
2005-10-04 21:15:00,136.16,136.165,136.155,136.155,830600000.0
2005-10-04 21:16:00,136.154,136.16,136.144,136.148,591999996.0
2005-10-04 21:17:00,136.148,136.15,136.137,136.141,669299997.0
2005-10-04 21:18:00,136.138,136.142,136.135,136.138,304300001.0
2005-10-04 21:19:00,136.135,136.148,136.135,136.135,417599997.0
2005-10-04 21:20:00,136.147,136.147,136.134,136.145,1192300003.0
2005-10-04 21:21:00,136.147,136.152,136.136,136.139,633500003.0
2005-10-04 21:22:00,136.137,136.157,136.136,136.138,894299997.0
2005-10-04 21:23:00,136.149,136.155,136.142,136.142,601899998.0
2005-10-04 21:24:00,136.136,136.149,136.122,136.122,570499996.0
2005-10-04 21:25:00,136.136,136.151,136.131,136.141,650599994.0
2005-10-04 21:26:00,136.14,136.14,136.109,136.11,229099999.0
2005-10-04 21:27:00,136.11,136.116,136.094,136.116,283700000.0
2005-10-04 21:28:00,136.117,136.134,136.117,136.122,64100000.0
2005-10-04 21:29:00,136.121,136.134,136.108,136.108,225499999.0
2005-10-04 21:30:00,136.104,136.124,136.104,136.108,326400000.0
2005-10-04 21:31:00,136.107,136.125,136.107,136.125,58900000.0
2005-10-04 21:32:00,136.129,136.134,136.119,136.122,573399990.0
2005-10-04 21:33:00,136.118,136.119,136.113,136.113,121199999.0
2005-10-04 21:34:00,136.112,136.125,136.112,136.117,287099998.0
2005-10-04 21:35:00,136.117,136.123,136.11,136.11,234100002.0
2005-10-04 21:36:00,136.112,136.118,136.107,136.107,298600001.0
2005-10-04 21:37:00,136.113,136.123,136.113,136.118,165699999.0
2005-10-04 21:38:00,136.123,136.135,136.122,136.129,136599999.0
2005-10-04 21:39:00,136.13,136.136,136.112,136.121,242700000.0
2005-10-04 21:40:00,136.12,136.125,136.118,136.125,255099996.0
2005-10-04 21:41:00,136.128,136.132,136.122,136.128,96999998.0
2005-10-04 21:42:00,136.127,136.135,136.124,136.135,294700004.0
2005-10-04 21:43:00,136.13,136.135,136.125,136.13,311899999.0
2005-10-04 21:44:00,136.13,136.137,136.117,136.12,670700002.0
2005-10-04 21:45:00,136.122,136.132,136.121,136.129,265200001.0
2005-10-04 21:46:00,136.127,136.133,136.119,136.119,547999997.0
2005-10-04 21:47:00,136.121,136.13,136.115,136.126,385099998.0
2005-10-04 21:48:00,136.115,136.128,136.115,136.117,83600000.0
2005-10-04 21:49:00,136.105,136.121,136.105,136.118,98799999.0
2005-10-04 21:50:00,136.126,136.134,136.126,136.134,99799998.0
2005-10-04 21:51:00,136.132,136.135,136.13,136.135,197300000.0
2005-10-04 21:52:00,136.125,136.141,136.125,136.129,99500000.0
2005-10-04 21:53:00,136.126,136.133,136.126,136.133,96699998.0
2005-10-04 21:54:00,136.139,136.147,136.138,136.141,153800002.0
2005-10-04 21:55:00,136.145,136.145,136.137,136.14,80599998.0
2005-10-04 21:56:00,136.146,136.153,136.146,136.153,46300002.0
2005-10-04 21:57:00,136.155,136.155,136.15,136.15,59200001.0
2005-10-04 21:58:00,136.15,136.15,136.14,136.147,62800000.0
2005-10-04 21:59:00,136.14,136.145,136.14,136.14,175999998.0
2005-10-04 22:00:00,136.14,136.145,136.137,136.137,207799999.0
2005-10-04 22:01:00,136.14,136.148,136.132,136.135,364900002.0
2005-10-04 22:02:00,136.138,136.139,136.127,136.13,388200000.0
2005-10-04 22:03:00,136.122,136.132,136.122,136.129,70299998.0
2005-10-04 22:04:00,136.131,136.131,136.112,136.115,237400001.0
2005-10-04 22:05:00,136.116,136.138,136.116,136.138,78400000.0
2005-10-04 22:06:00,136.135,136.135,136.123,136.13,99600000.0
2005-10-04 22:07:00,136.132,136.14,136.125,136.14,89699998.0
2005-10-04 22:08:00,136.144,136.153,136.139,136.153,198400000.0
2005-10-04 22:09:00,136.142,136.142,136.129,136.13,46300000.0
2005-10-04 22:10:00,136.122,136.129,136.12,136.122,133999999.0
2005-10-04 22:11:00,136.115,136.125,136.115,136.12,220200000.0
2005-10-04 22:12:00,136.118,136.125,136.118,136.12,265899999.0
2005-10-04 22:13:00,136.124,136.149,136.124,136.149,121699999.0
2005-10-04 22:14:00,136.153,136.153,136.132,136.137,122099998.0
2005-10-04 22:15:00,136.14,136.145,136.135,136.135,141700000.0
2005-10-04 22:16:00,136.141,136.152,136.141,136.152,189500000.0
2005-10-04 22:17:00,136.152,136.152,136.141,136.141,69600001.0
2005-10-04 22:18:00,136.142,136.147,136.142,136.142,137700000.0
2005-10-04 22:19:00,136.145,136.165,136.145,136.153,136099999.0
2005-10-04 22:20:00,136.152,136.164,136.152,136.158,114300001.0
2005-10-04 22:21:00,136.16,136.16,136.15,136.158,33500000.0
2005-10-04 22:22:00,136.159,136.16,136.137,136.15,158600001.0
2005-10-04 22:23:00,136.152,136.168,136.152,136.155,263000003.0
2005-10-04 22:24:00,136.148,136.148,136.137,136.138,102299997.0
2005-10-04 22:25:00,136.139,136.149,136.127,136.127,208200000.0
2005-10-04 22:26:00,136.125,136.13,136.123,136.125,98000001.0
2005-10-04 22:27:00,136.126,136.136,136.122,136.132,696600004.0
2005-10-04 22:28:00,136.135,136.137,136.13,136.135,277300002.0
2005-10-04 22:29:00,136.138,136.138,136.132,136.132,34000000.0
2005-10-04 22:30:00,136.139,136.163,136.139,136.16,49600000.0
2005-10-04 22:31:00,136.161,136.163,136.159,136.159,124899999.0
2005-10-04 22:32:00,136.165,136.168,136.158,136.158,204000001.0
2005-10-04 22:33:00,136.159,136.164,136.148,136.164,227099999.0
2005-10-04 22:34:00,136.168,136.168,136.154,136.168,256700003.0
2005-10-04 22:35:00,136.164,136.164,136.155,136.158,181499998.0
2005-10-04 22:36:00,136.164,136.166,136.155,136.162,396400000.0
2005-10-04 22:37:00,136.166,136.176,136.159,136.173,236300002.0
2005-10-04 22:38:00,136.168,136.177,136.168,136.169,195500002.0
2005-10-04 22:39:00,136.167,136.186,136.167,136.168,180600002.0
2005-10-04 22:40:00,136.167,136.188,136.165,136.172,422200004.0
2005-10-04 22:41:00,136.173,136.183,136.172,136.172,250499997.0
2005-10-04 22:42:00,136.176,136.176,136.155,136.155,173499998.0
2005-10-04 22:43:00,136.161,136.163,136.143,136.148,145100000.0
2005-10-04 22:44:00,136.157,136.175,136.152,136.17,378000004.0
2005-10-04 22:45:00,136.172,136.172,136.16,136.164,435399996.0
2005-10-04 22:46:00,136.167,136.17,136.165,136.17,44300000.0
2005-10-04 22:47:00,136.167,136.167,136.158,136.158,68299999.0
2005-10-04 22:48:00,136.153,136.157,136.143,136.152,249799998.0
2005-10-04 22:49:00,136.153,136.154,136.137,136.151,370399999.0
2005-10-04 22:50:00,136.145,136.164,136.145,136.162,74899998.0
2005-10-04 22:51:00,136.165,136.17,136.159,136.165,135700000.0
2005-10-04 22:52:00,136.165,136.168,136.157,136.163,188699999.0
2005-10-04 22:53:00,136.155,136.165,136.15,136.155,277699998.0
2005-10-04 22:54:00,136.155,136.167,136.154,136.167,151700001.0
2005-10-04 22:55:00,136.159,136.159,136.148,136.148,104199999.0
2005-10-04 22:56:00,136.144,136.144,136.123,136.138,102999999.0
2005-10-04 22:57:00,136.135,136.141,136.131,136.135,169600001.0
2005-10-04 22:58:00,136.143,136.148,136.142,136.144,111100000.0
2005-10-04 22:59:00,136.15,136.15,136.125,136.135,149900000.0
2005-10-04 23:00:00,136.122,136.131,136.103,136.114,90300002.0
2005-10-04 23:01:00,136.092,136.127,136.079,136.114,108700003.0
2005-10-04 23:02:00,136.125,136.141,136.1,136.116,96900000.0
2005-10-04 23:03:00,136.118,136.135,136.115,136.135,60800000.0
2005-10-04 23:04:00,136.112,136.144,136.095,136.13,131100002.0
2005-10-04 23:05:00,136.108,136.163,136.105,136.16,126500003.0
2005-10-04 23:06:00,136.144,136.153,136.126,136.142,105500001.0
2005-10-04 23:07:00,136.132,136.146,136.125,136.139,111200001.0
2005-10-04 23:08:00,136.089,136.138,136.089,136.095,137500004.0
2005-10-04 23:09:00,136.123,136.134,136.072,136.072,78800002.0
2005-10-04 23:10:00,136.093,136.133,136.093,136.129,32800000.0
2005-10-04 23:11:00,136.115,136.134,136.088,136.133,102299999.0
2005-10-04 23:12:00,136.103,136.146,136.092,136.135,108700001.0
2005-10-04 23:13:00,136.103,136.141,136.094,136.141,160200000.0
2005-10-04 23:14:00,136.118,136.135,136.101,136.118,111100003.0
2005-10-04 23:15:00,136.105,136.136,136.099,136.136,43200001.0
2005-10-04 23:16:00,136.103,136.138,136.095,136.125,97600002.0
2005-10-04 23:17:00,136.113,136.16,136.113,136.147,116200000.0
2005-10-04 23:18:00,136.145,136.145,136.098,136.129,46400001.0
2005-10-04 23:19:00,136.128,136.143,136.115,136.137,131900000.0
2005-10-04 23:20:00,136.122,136.138,136.109,136.13,181999998.0
2005-10-04 23:21:00,136.138,136.174,136.138,136.162,52900000.0
2005-10-04 23:22:00,136.165,136.177,136.141,136.169,138499997.0
2005-10-04 23:23:00,136.158,136.182,136.149,136.165,184700003.0
2005-10-04 23:24:00,136.162,136.182,136.144,136.176,45400000.0
2005-10-04 23:25:00,136.18,136.185,136.148,136.157,69600000.0
2005-10-04 23:26:00,136.164,136.169,136.15,136.151,78399999.0
2005-10-04 23:27:00,136.162,136.163,136.162,136.163,22400000.0
2005-10-04 23:28:00,136.178,136.178,136.165,136.165,36300000.0
2005-10-04 23:29:00,136.17,136.174,136.16,136.174,109600001.0
2005-10-04 23:30:00,136.16,136.16,136.145,136.147,74800000.0
2005-10-04 23:31:00,136.147,136.148,136.14,136.148,43800000.0
2005-10-04 23:32:00,136.152,136.158,136.152,136.158,16800000.0
2005-10-04 23:33:00,136.172,136.184,136.172,136.181,22400000.0
2005-10-04 23:34:00,136.177,136.185,136.176,136.185,108600000.0
2005-10-04 23:35:00,136.193,136.193,136.173,136.178,108699999.0
2005-10-04 23:36:00,136.168,136.196,136.168,136.19,95900002.0
2005-10-04 23:37:00,136.191,136.202,136.186,136.202,64800001.0
2005-10-04 23:38:00,136.2,136.205,136.195,136.195,122399998.0
2005-10-04 23:39:00,136.202,136.202,136.192,136.197,50000000.0
2005-10-04 23:40:00,136.19,136.199,136.19,136.192,68000002.0
2005-10-04 23:41:00,136.187,136.199,136.186,136.19,96500000.0
2005-10-04 23:42:00,136.192,136.2,136.189,136.191,74300000.0
2005-10-04 23:43:00,136.196,136.196,136.194,136.194,9600000.0
2005-10-04 23:44:00,136.19,136.213,136.19,136.206,57000000.0
2005-10-04 23:45:00,136.197,136.215,136.19,136.215,143599997.0
2005-10-04 23:46:00,136.227,136.24,136.227,136.24,124400001.0
2005-10-04 23:47:00,136.233,136.233,136.223,136.228,69499999.0
2005-10-04 23:48:00,136.218,136.218,136.203,136.211,50600000.0
2005-10-04 23:49:00,136.207,136.207,136.193,136.193,88699999.0
2005-10-04 23:50:00,136.158,136.209,136.157,136.177,61100000.0
2005-10-04 23:51:00,136.161,136.178,136.159,136.159,60799999.0
2005-10-04 23:52:00,136.165,136.202,136.155,136.202,84900000.0
2005-10-04 23:53:00,136.193,136.221,136.173,136.212,131399997.0
2005-10-04 23:54:00,136.195,136.196,136.178,136.195,83000001.0
2005-10-04 23:55:00,136.211,136.212,136.211,136.212,41600002.0
2005-10-04 23:56:00,136.205,136.215,136.17,136.178,114700000.0
2005-10-04 23:57:00,136.231,136.243,136.231,136.243,84699997.0
2005-10-04 23:58:00,136.236,136.236,136.234,136.234,17600000.0
2005-10-04 23:59:00,136.185,136.23,136.185,136.23,97599999.0
2005-10-05 00:00:00,136.226,136.247,136.226,136.233,82300000.0
2005-10-05 00:01:00,136.227,136.233,136.226,136.233,55200002.0
2005-10-05 00:02:00,136.236,136.237,136.227,136.237,33600000.0
2005-10-05 00:03:00,136.256,136.256,136.241,136.252,115399999.0
2005-10-05 00:04:00,136.26,136.26,136.249,136.253,50300000.0
2005-10-05 00:05:00,136.247,136.247,136.234,136.245,103500002.0
2005-10-05 00:06:00,136.247,136.267,136.247,136.26,57500001.0
2005-10-05 00:07:00,136.26,136.267,136.241,136.248,99500001.0
2005-10-05 00:08:00,136.246,136.256,136.245,136.255,65000001.0
2005-10-05 00:09:00,136.266,136.269,136.257,136.262,68699999.0
2005-10-05 00:10:00,136.243,136.264,136.24,136.246,162700000.0
2005-10-05 00:11:00,136.264,136.264,136.263,136.263,8800000.0
2005-10-05 00:12:00,136.281,136.307,136.281,136.305,122799999.0
2005-10-05 00:13:00,136.295,136.295,136.288,136.295,74600000.0
2005-10-05 00:14:00,136.295,136.295,136.285,136.285,18500000.0
2005-10-05 00:15:00,136.288,136.288,136.254,136.263,101099999.0
2005-10-05 00:16:00,136.265,136.283,136.265,136.272,141399998.0
2005-10-05 00:17:00,136.268,136.268,136.246,136.255,54000000.0
2005-10-05 00:18:00,136.254,136.269,136.254,136.257,41100000.0
2005-10-05 00:19:00,136.257,136.258,136.251,136.252,135100004.0
2005-10-05 00:20:00,136.25,136.255,136.243,136.25,95199998.0
2005-10-05 00:21:00,136.251,136.266,136.251,136.259,126100001.0
2005-10-05 00:22:00,136.26,136.265,136.26,136.26,125199998.0
2005-10-05 00:23:00,136.268,136.268,136.267,136.268,33600000.0
2005-10-05 00:24:00,136.272,136.272,136.255,136.255,99299999.0
2005-10-05 00:25:00,136.265,136.265,136.257,136.265,139799998.0
2005-10-05 00:26:00,136.26,136.265,136.26,136.263,84400002.0
2005-10-05 00:27:00,136.256,136.256,136.254,136.254,34799999.0
2005-10-05 00:28:00,136.246,136.268,136.246,136.248,79400001.0
2005-10-05 00:29:00,136.259,136.263,136.252,136.26,96400000.0
2005-10-05 00:30:00,136.265,136.286,136.262,136.262,84199999.0
2005-10-05 00:31:00,136.253,136.258,136.245,136.246,88500000.0
2005-10-05 00:32:00,136.244,136.244,136.242,136.242,16300000.0
2005-10-05 00:33:00,136.24,136.24,136.235,136.24,61600000.0
2005-10-05 00:34:00,136.244,136.268,136.244,136.248,98099998.0
2005-10-05 00:35:00,136.247,136.255,136.24,136.241,110399998.0
2005-10-05 00:36:00,136.234,136.24,136.233,136.235,87599998.0
2005-10-05 00:37:00,136.235,136.242,136.232,136.238,76899999.0
2005-10-05 00:38:00,136.233,136.248,136.231,136.238,114399998.0
2005-10-05 00:39:00,136.245,136.255,136.245,136.255,40699999.0
2005-10-05 00:40:00,136.247,136.247,136.234,136.247,57599998.0
2005-10-05 00:41:00,136.247,136.25,136.242,136.242,26400000.0
2005-10-05 00:42:00,136.235,136.245,136.235,136.24,159500004.0
2005-10-05 00:43:00,136.248,136.258,136.244,136.248,150800000.0
2005-10-05 00:44:00,136.247,136.247,136.229,136.244,91400001.0
2005-10-05 00:45:00,136.25,136.255,136.25,136.25,78000002.0
2005-10-05 00:46:00,136.246,136.246,136.235,136.235,63199999.0
2005-10-05 00:47:00,136.237,136.25,136.236,136.243,89100000.0
2005-10-05 00:48:00,136.25,136.253,136.238,136.253,89399999.0
2005-10-05 00:49:00,136.253,136.262,136.251,136.252,64600000.0
2005-10-05 00:50:00,136.249,136.272,136.249,136.272,21700000.0
2005-10-05 00:51:00,136.27,136.281,136.261,136.278,77900000.0
2005-10-05 00:52:00,136.279,136.285,136.271,136.285,112600001.0
2005-10-05 00:53:00,136.285,136.288,136.284,136.288,100899999.0
2005-10-05 00:54:00,136.287,136.291,136.277,136.287,85200002.0
2005-10-05 00:55:00,136.284,136.293,136.281,136.281,159500000.0
2005-10-05 00:56:00,136.279,136.287,136.264,136.264,74400000.0
2005-10-05 00:57:00,136.259,136.268,136.251,136.257,99200000.0
2005-10-05 00:58:00,136.262,136.268,136.255,136.26,118299999.0
2005-10-05 00:59:00,136.255,136.255,136.243,136.243,51100000.0
2005-10-05 01:00:00,136.242,136.252,136.238,136.248,94300001.0
2005-10-05 01:01:00,136.25,136.252,136.243,136.25,145299996.0
2005-10-05 01:02:00,136.256,136.263,136.253,136.263,60500001.0
2005-10-05 01:03:00,136.264,136.273,136.259,136.268,33600000.0
2005-10-05 01:04:00,136.254,136.254,136.245,136.251,134999997.0
2005-10-05 01:05:00,136.251,136.255,136.239,136.246,143899999.0
2005-10-05 01:06:00,136.252,136.252,136.241,136.244,48500000.0
2005-10-05 01:07:00,136.248,136.248,136.242,136.248,39900000.0
2005-10-05 01:08:00,136.25,136.25,136.25,136.25,34500000.0
2005-10-05 01:09:00,136.254,136.262,136.254,136.26,140599998.0
2005-10-05 01:10:00,136.257,136.263,136.249,136.253,140599998.0
2005-10-05 01:11:00,136.24,136.24,136.214,136.214,49000000.0
2005-10-05 01:12:00,136.22,136.22,136.198,136.209,115000001.0
2005-10-05 01:13:00,136.208,136.214,136.202,136.211,104699999.0
2005-10-05 01:14:00,136.213,136.221,136.21,136.21,62100001.0
2005-10-05 01:15:00,136.23,136.24,136.23,136.236,72900000.0
2005-10-05 01:16:00,136.246,136.253,136.238,136.253,81500000.0
2005-10-05 01:17:00,136.248,136.25,136.231,136.233,217000003.0
2005-10-05 01:18:00,136.246,136.249,136.243,136.243,51700001.0
2005-10-05 01:19:00,136.237,136.237,136.228,136.232,33800000.0
2005-10-05 01:20:00,136.241,136.252,136.241,136.252,67899998.0
2005-10-05 01:21:00,136.245,136.254,136.236,136.242,58700000.0
2005-10-05 01:22:00,136.248,136.263,136.248,136.26,92300000.0
2005-10-05 01:23:00,136.253,136.253,136.223,136.24,112700000.0
2005-10-05 01:24:00,136.238,136.24,136.225,136.226,69400000.0
2005-10-05 01:25:00,136.247,136.264,136.247,136.26,37799999.0
2005-10-05 01:26:00,136.259,136.277,136.255,136.263,103400001.0
2005-10-05 01:27:00,136.268,136.268,136.262,136.262,69300000.0
2005-10-05 01:28:00,136.264,136.271,136.254,136.259,93999998.0
2005-10-05 01:29:00,136.267,136.267,136.255,136.255,62599999.0
2005-10-05 01:30:00,136.25,136.255,136.242,136.255,199500000.0
2005-10-05 01:31:00,136.255,136.267,136.255,136.265,172700004.0
2005-10-05 01:32:00,136.257,136.272,136.256,136.272,79100000.0
2005-10-05 01:33:00,136.269,136.27,136.257,136.262,107299999.0
2005-10-05 01:34:00,136.272,136.277,136.256,136.262,64900000.0
2005-10-05 01:35:00,136.275,136.275,136.265,136.275,83900000.0
2005-10-05 01:36:00,136.269,136.279,136.263,136.265,65500001.0
2005-10-05 01:37:00,136.261,136.269,136.261,136.267,64000000.0
2005-10-05 01:38:00,136.263,136.263,136.254,136.26,57200000.0
2005-10-05 01:39:00,136.261,136.263,136.251,136.255,86100001.0
2005-10-05 01:40:00,136.254,136.264,136.252,136.26,94400000.0
2005-10-05 01:41:00,136.258,136.261,136.252,136.252,91500000.0
2005-10-05 01:42:00,136.25,136.25,136.226,136.231,146199997.0
2005-10-05 01:43:00,136.212,136.233,136.204,136.215,158299998.0
2005-10-05 01:44:00,136.217,136.24,136.217,136.231,111400002.0
2005-10-05 01:45:00,136.234,136.249,136.234,136.249,18400000.0
2005-10-05 01:46:00,136.254,136.268,136.254,136.268,132699999.0
2005-10-05 01:47:00,136.25,136.262,136.248,136.262,48300000.0
2005-10-05 01:48:00,136.254,136.263,136.254,136.261,117499999.0
2005-10-05 01:49:00,136.26,136.264,136.25,136.252,81699998.0
2005-10-05 01:50:00,136.24,136.255,136.24,136.255,94099999.0
2005-10-05 01:51:00,136.26,136.268,136.249,136.254,126199998.0
2005-10-05 01:52:00,136.244,136.244,136.227,136.228,73400000.0
2005-10-05 01:53:00,136.23,136.238,136.223,136.238,97599999.0
2005-10-05 01:54:00,136.25,136.254,136.24,136.24,60800000.0
2005-10-05 01:55:00,136.253,136.253,136.24,136.246,50700000.0
2005-10-05 01:56:00,136.239,136.239,136.201,136.225,140599999.0
2005-10-05 01:57:00,136.226,136.226,136.214,136.224,78299998.0
2005-10-05 01:58:00,136.223,136.234,136.21,136.21,120699999.0
2005-10-05 01:59:00,136.216,136.227,136.213,136.227,68500001.0
2005-10-05 02:00:00,136.235,136.241,136.234,136.234,49200000.0
2005-10-05 02:01:00,136.242,136.265,136.242,136.256,88199999.0
2005-10-05 02:02:00,136.256,136.256,136.243,136.243,107700002.0
2005-10-05 02:03:00,136.247,136.266,136.245,136.265,107600001.0
2005-10-05 02:04:00,136.266,136.266,136.264,136.264,35099999.0
2005-10-05 02:05:00,136.253,136.266,136.246,136.246,108599998.0
2005-10-05 02:06:00,136.26,136.291,136.26,136.29,99199998.0
2005-10-05 02:07:00,136.28,136.292,136.275,136.283,94299999.0
2005-10-05 02:08:00,136.293,136.299,136.27,136.274,41600000.0
2005-10-05 02:09:00,136.273,136.298,136.266,136.298,41600001.0
2005-10-05 02:10:00,136.306,136.306,136.291,136.305,87600002.0
2005-10-05 02:11:00,136.311,136.318,136.306,136.315,133600000.0
2005-10-05 02:12:00,136.316,136.324,136.316,136.318,104900000.0
2005-10-05 02:13:00,136.324,136.33,136.323,136.323,148299999.0
2005-10-05 02:14:00,136.315,136.337,136.315,136.337,150800002.0
2005-10-05 02:15:00,136.336,136.336,136.314,136.328,113200000.0
2005-10-05 02:16:00,136.315,136.315,136.285,136.29,56899999.0
2005-10-05 02:17:00,136.292,136.292,136.28,136.282,76400003.0
2005-10-05 02:18:00,136.278,136.283,136.267,136.283,86999999.0
2005-10-05 02:19:00,136.283,136.29,136.275,136.279,46900000.0
2005-10-05 02:20:00,136.287,136.287,136.264,136.268,39300000.0
2005-10-05 02:21:00,136.275,136.28,136.267,136.267,47400000.0
2005-10-05 02:22:00,136.269,136.276,136.258,136.259,86299999.0
2005-10-05 02:23:00,136.254,136.268,136.249,136.255,92000000.0
2005-10-05 02:24:00,136.261,136.272,136.257,136.272,95699999.0
2005-10-05 02:25:00,136.26,136.27,136.26,136.263,118000002.0
2005-10-05 02:26:00,136.268,136.277,136.266,136.273,81300000.0
2005-10-05 02:27:00,136.263,136.268,136.263,136.268,23000000.0
2005-10-05 02:28:00,136.271,136.28,136.271,136.277,36800000.0
2005-10-05 02:29:00,136.277,136.299,136.275,136.275,78800000.0
2005-10-05 02:30:00,136.273,136.296,136.273,136.296,53600000.0
2005-10-05 02:31:00,136.302,136.302,136.277,136.282,69700001.0
2005-10-05 02:32:00,136.283,136.299,136.275,136.275,62400000.0
2005-10-05 02:33:00,136.278,136.297,136.278,136.291,76999998.0
2005-10-05 02:34:00,136.276,136.301,136.276,136.301,193200001.0
2005-10-05 02:35:00,136.308,136.311,136.29,136.29,63700000.0
2005-10-05 02:36:00,136.278,136.287,136.269,136.287,81400000.0
2005-10-05 02:37:00,136.278,136.278,136.253,136.258,88600000.0
2005-10-05 02:38:00,136.26,136.26,136.249,136.252,89400001.0
2005-10-05 02:39:00,136.266,136.275,136.266,136.275,15200000.0
2005-10-05 02:40:00,136.276,136.276,136.261,136.27,92499999.0
2005-10-05 02:41:00,136.269,136.294,136.269,136.294,106500003.0
2005-10-05 02:42:00,136.276,136.276,136.265,136.27,43600000.0
2005-10-05 02:43:00,136.269,136.284,136.269,136.282,81200000.0
2005-10-05 02:44:00,136.282,136.283,136.279,136.279,39899999.0
2005-10-05 02:45:00,136.285,136.285,136.272,136.272,150799999.0
2005-10-05 02:46:00,136.284,136.286,136.271,136.286,94800002.0
2005-10-05 02:47:00,136.292,136.292,136.262,136.282,77900000.0
2005-10-05 02:48:00,136.282,136.287,136.275,136.275,41200000.0
2005-10-05 02:49:00,136.259,136.259,136.238,136.245,100000001.0
2005-10-05 02:50:00,136.253,136.273,136.253,136.273,117000001.0
2005-10-05 02:51:00,136.281,136.296,136.28,136.283,60400000.0
2005-10-05 02:52:00,136.281,136.285,136.272,136.285,97600001.0
2005-10-05 02:53:00,136.282,136.284,136.237,136.239,160200002.0
2005-10-05 02:54:00,136.238,136.252,136.238,136.249,35800000.0
2005-10-05 02:55:00,136.253,136.289,136.244,136.28,76499999.0
2005-10-05 02:56:00,136.277,136.277,136.255,136.255,159799997.0
2005-10-05 02:57:00,136.259,136.269,136.225,136.225,81099999.0
2005-10-05 02:58:00,136.215,136.218,136.206,136.214,123800001.0
2005-10-05 02:59:00,136.22,136.222,136.192,136.208,105100001.0
2005-10-05 03:00:00,136.218,136.218,136.199,136.21,101800000.0
2005-10-05 03:01:00,136.208,136.218,136.2,136.21,135500003.0
2005-10-05 03:02:00,136.193,136.193,136.135,136.135,98600002.0
2005-10-05 03:03:00,136.157,136.168,136.153,136.168,142200000.0
2005-10-05 03:04:00,136.175,136.18,136.167,136.169,28300000.0
2005-10-05 03:05:00,136.163,136.181,136.154,136.157,181200000.0
2005-10-05 03:06:00,136.153,136.16,136.134,136.16,63799999.0
2005-10-05 03:07:00,136.163,136.163,136.11,136.114,99199998.0
2005-10-05 03:08:00,136.101,136.116,136.095,136.105,95000000.0
2005-10-05 03:09:00,136.105,136.105,136.093,136.099,56700000.0
2005-10-05 03:10:00,136.103,136.112,136.097,136.097,58800000.0
2005-10-05 03:11:00,136.094,136.102,136.087,136.102,143000002.0
2005-10-05 03:12:00,136.097,136.1,136.084,136.1,68799999.0
2005-10-05 03:13:00,136.108,136.108,136.1,136.1,85700000.0
2005-10-05 03:14:00,136.09,136.093,136.083,136.087,98200000.0
2005-10-05 03:15:00,136.093,136.106,136.091,136.099,191500001.0
2005-10-05 03:16:00,136.088,136.094,136.082,136.088,111299999.0
2005-10-05 03:17:00,136.095,136.107,136.085,136.102,36800000.0
2005-10-05 03:18:00,136.095,136.103,136.087,136.1,111499998.0
2005-10-05 03:19:00,136.102,136.105,136.094,136.094,77500001.0
2005-10-05 03:20:00,136.09,136.114,136.09,136.109,72500000.0
2005-10-05 03:21:00,136.122,136.129,136.102,136.129,166000000.0
2005-10-05 03:22:00,136.113,136.123,136.105,136.113,126799999.0
2005-10-05 03:23:00,136.101,136.111,136.099,136.099,76500000.0
2005-10-05 03:24:00,136.097,136.099,136.08,136.08,93500002.0
2005-10-05 03:25:00,136.075,136.102,136.069,136.098,102599999.0
2005-10-05 03:26:00,136.103,136.105,136.093,136.1,121799996.0
2005-10-05 03:27:00,136.102,136.104,136.094,136.098,151500001.0
2005-10-05 03:28:00,136.096,136.102,136.091,136.101,112099999.0
2005-10-05 03:29:00,136.102,136.104,136.068,136.07,59700000.0
2005-10-05 03:30:00,136.07,136.078,136.035,136.044,136399998.0
2005-10-05 03:31:00,136.038,136.071,136.036,136.071,86300000.0
2005-10-05 03:32:00,136.07,136.083,136.052,136.083,62100001.0
2005-10-05 03:33:00,136.085,136.099,136.078,136.09,61800000.0
2005-10-05 03:34:00,136.092,136.092,136.03,136.036,139299998.0
2005-10-05 03:35:00,136.026,136.05,136.014,136.034,145500001.0
2005-10-05 03:36:00,136.03,136.047,136.027,136.041,108100000.0
2005-10-05 03:37:00,136.045,136.063,136.034,136.056,34000000.0
2005-10-05 03:38:00,136.057,136.061,136.05,136.061,83200002.0
2005-10-05 03:39:00,136.07,136.07,136.055,136.063,83799998.0
2005-10-05 03:40:00,136.062,136.073,136.062,136.073,153999998.0
2005-10-05 03:41:00,136.067,136.068,136.062,136.068,95100002.0
2005-10-05 03:42:00,136.076,136.086,136.069,136.079,113799998.0
2005-10-05 03:43:00,136.082,136.088,136.067,136.072,95100001.0
2005-10-05 03:44:00,136.077,136.077,136.064,136.065,86900003.0
2005-10-05 03:45:00,136.073,136.073,136.055,136.055,146600001.0
2005-10-05 03:46:00,136.068,136.076,136.065,136.075,125900000.0
2005-10-05 03:47:00,136.066,136.066,136.055,136.062,98800000.0
2005-10-05 03:48:00,136.06,136.064,136.045,136.064,104999999.0
2005-10-05 03:49:00,136.03,136.03,136.01,136.01,61499998.0
2005-10-05 03:50:00,135.968,135.997,135.955,135.997,154400003.0
2005-10-05 03:51:00,135.998,136.003,135.984,135.989,76700000.0
2005-10-05 03:52:00,135.987,135.993,135.987,135.993,8800000.0
2005-10-05 03:53:00,135.989,135.989,135.97,135.979,72500002.0
2005-10-05 03:54:00,135.978,135.999,135.972,135.98,102300002.0
2005-10-05 03:55:00,136.007,136.007,135.973,135.982,173199999.0
2005-10-05 03:56:00,135.967,135.978,135.953,135.967,105099999.0
2005-10-05 03:57:00,135.977,135.98,135.969,135.969,79799999.0
2005-10-05 03:58:00,135.966,135.968,135.954,135.957,127799999.0
2005-10-05 03:59:00,135.953,136.004,135.953,135.994,174599995.0
2005-10-05 04:00:00,135.979,135.979,135.958,135.967,99100001.0
2005-10-05 04:01:00,135.958,135.966,135.956,135.962,206600002.0
2005-10-05 04:02:00,135.956,135.976,135.946,135.968,131100001.0
2005-10-05 04:03:00,135.982,135.989,135.964,135.964,39500000.0
2005-10-05 04:04:00,135.955,135.961,135.943,135.952,124500001.0
2005-10-05 04:05:00,135.947,135.967,135.947,135.952,121999998.0
2005-10-05 04:06:00,135.953,135.965,135.944,135.956,175400004.0
2005-10-05 04:07:00,135.96,135.966,135.957,135.961,29400000.0
2005-10-05 04:08:00,135.962,135.962,135.949,135.957,87400001.0
2005-10-05 04:09:00,135.968,135.986,135.967,135.978,126400000.0
2005-10-05 04:10:00,135.992,136.022,135.992,136.021,71700000.0
2005-10-05 04:11:00,136.011,136.011,136.002,136.01,80400001.0
2005-10-05 04:12:00,136.006,136.023,135.995,136.005,93099999.0
2005-10-05 04:13:00,136.012,136.017,135.997,136.001,131899998.0
2005-10-05 04:14:00,136.005,136.005,135.992,135.992,15200000.0
2005-10-05 04:15:00,135.977,136.009,135.977,136.009,49300000.0
2005-10-05 04:16:00,136.001,136.013,135.999,136.001,108700001.0
2005-10-05 04:17:00,136.015,136.015,136.001,136.001,55400000.0
2005-10-05 04:18:00,135.997,136.013,135.997,136.013,21600000.0
2005-10-05 04:19:00,136.017,136.017,135.994,135.994,62000001.0
2005-10-05 04:20:00,136.0,136.0,135.987,135.99,111300003.0
2005-10-05 04:21:00,135.993,136.004,135.979,135.99,136499999.0
2005-10-05 04:22:00,135.991,136.005,135.986,136.005,120300001.0
2005-10-05 04:23:00,136.018,136.025,135.986,135.992,66999999.0
2005-10-05 04:24:00,135.987,135.997,135.982,135.992,92599999.0
2005-10-05 04:25:00,135.993,136.006,135.993,136.005,32800000.0
2005-10-05 04:26:00,136.009,136.022,136.0,136.018,164900001.0
2005-10-05 04:27:00,136.018,136.018,136.001,136.017,185599998.0
2005-10-05 04:28:00,136.019,136.021,136.007,136.012,109900002.0
2005-10-05 04:29:00,136.003,136.009,135.997,136.001,160200001.0
2005-10-05 04:30:00,136.009,136.011,135.992,135.992,74300000.0
2005-10-05 04:31:00,135.992,136.011,135.992,135.995,45499999.0
2005-10-05 04:32:00,135.997,136.004,135.989,136.004,77600000.0
2005-10-05 04:33:00,136.002,136.002,135.988,135.994,73500000.0
2005-10-05 04:34:00,136.001,136.001,135.992,135.997,62100000.0
2005-10-05 04:35:00,136.002,136.002,135.97,135.98,109499999.0
2005-10-05 04:36:00,135.981,135.984,135.974,135.977,149400000.0
2005-10-05 04:37:00,135.983,135.998,135.983,135.997,88799998.0
2005-10-05 04:38:00,136.002,136.002,135.987,135.987,91100001.0
2005-10-05 04:39:00,135.985,135.996,135.975,135.996,122300000.0
2005-10-05 04:40:00,135.973,135.98,135.962,135.975,81600000.0
2005-10-05 04:41:00,135.973,135.988,135.963,135.988,89800001.0
2005-10-05 04:42:00,135.99,135.997,135.984,135.984,37200000.0
2005-10-05 04:43:00,135.98,135.98,135.977,135.977,53600000.0
2005-10-05 04:44:00,135.98,135.99,135.98,135.981,75200000.0
2005-10-05 04:45:00,135.981,135.99,135.977,135.977,98900000.0
2005-10-05 04:46:00,135.969,135.983,135.969,135.975,103100000.0
2005-10-05 04:47:00,135.978,135.978,135.958,135.972,35400000.0
2005-10-05 04:48:00,135.974,135.984,135.968,135.972,122699998.0
2005-10-05 04:49:00,135.975,135.975,135.959,135.969,98299999.0
2005-10-05 04:50:00,135.963,135.987,135.962,135.985,109499999.0
2005-10-05 04:51:00,135.975,135.985,135.972,135.985,115500001.0
2005-10-05 04:52:00,135.983,135.99,135.971,135.971,70099999.0
2005-10-05 04:53:00,135.978,135.993,135.972,135.99,86700000.0
2005-10-05 04:54:00,135.992,136.002,135.99,136.002,92800000.0
2005-10-05 04:55:00,136.007,136.008,136.0,136.002,110699998.0
2005-10-05 04:56:00,136.005,136.014,136.004,136.005,70299999.0
2005-10-05 04:57:00,136.012,136.012,135.994,135.999,108600002.0
2005-10-05 04:58:00,136.002,136.006,136.001,136.001,47799999.0
2005-10-05 04:59:00,135.994,135.998,135.984,135.984,31200000.0
2005-10-05 05:00:00,135.984,135.997,135.984,135.995,73500000.0
2005-10-05 05:01:00,135.997,136.01,135.988,135.997,166899996.0
2005-10-05 05:02:00,136.002,136.003,136.002,136.003,67899999.0
2005-10-05 05:03:00,136.002,136.009,135.99,135.999,152100003.0
2005-10-05 05:04:00,135.989,136.003,135.989,135.999,182499999.0
2005-10-05 05:05:00,135.995,136.011,135.995,136.006,118400002.0
2005-10-05 05:06:00,135.999,136.004,135.994,135.997,121199998.0
2005-10-05 05:07:00,135.987,135.996,135.987,135.989,76299999.0
2005-10-05 05:08:00,135.985,136.0,135.985,135.991,56499999.0
2005-10-05 05:09:00,135.99,135.998,135.98,135.993,102100000.0
2005-10-05 05:10:00,135.986,135.986,135.954,135.954,125099999.0
2005-10-05 05:11:00,135.961,135.961,135.95,135.952,135799999.0
2005-10-05 05:12:00,135.939,135.939,135.909,135.909,49600000.0
2005-10-05 05:13:00,135.917,135.941,135.916,135.916,124599999.0
2005-10-05 05:14:00,135.926,135.926,135.912,135.912,58700000.0
2005-10-05 05:15:00,135.909,135.928,135.899,135.928,107700001.0
2005-10-05 05:16:00,135.929,135.941,135.926,135.941,96199998.0
2005-10-05 05:17:00,135.935,135.948,135.935,135.937,66599999.0
2005-10-05 05:18:00,135.943,135.944,135.936,135.94,149300000.0
2005-10-05 05:19:00,135.944,135.953,135.94,135.943,61400000.0
2005-10-05 05:20:00,135.948,135.948,135.943,135.943,43500000.0
2005-10-05 05:21:00,135.942,135.968,135.942,135.956,83300002.0
2005-10-05 05:22:00,135.97,135.978,135.964,135.978,94000001.0
2005-10-05 05:23:00,135.972,135.982,135.972,135.98,52200000.0
2005-10-05 05:24:00,135.973,135.973,135.96,135.97,66600000.0
2005-10-05 05:25:00,135.964,135.964,135.959,135.959,68000002.0
2005-10-05 05:26:00,135.96,135.96,135.941,135.946,92700000.0
2005-10-05 05:27:00,135.957,135.957,135.948,135.948,52700001.0
2005-10-05 05:28:00,135.95,135.955,135.95,135.955,26800000.0
2005-10-05 05:29:00,135.957,135.964,135.942,135.964,48100000.0
2005-10-05 05:30:00,135.954,135.954,135.952,135.952,16800000.0
2005-10-05 05:31:00,135.956,135.972,135.945,135.969,84300000.0
2005-10-05 05:32:00,135.976,135.976,135.963,135.963,144699997.0
2005-10-05 05:33:00,135.985,136.006,135.985,136.006,106299999.0
2005-10-05 05:34:00,136.004,136.013,136.004,136.013,40699998.0
2005-10-05 05:35:00,136.023,136.029,135.987,135.987,32800000.0
2005-10-05 05:36:00,135.983,135.994,135.983,135.989,79499998.0
2005-10-05 05:37:00,135.99,136.001,135.99,135.997,86100002.0
2005-10-05 05:38:00,135.994,135.996,135.986,135.996,49600000.0
2005-10-05 05:39:00,136.002,136.008,135.996,135.996,31200000.0
2005-10-05 05:40:00,135.974,135.974,135.955,135.972,119800001.0
2005-10-05 05:41:00,135.966,135.966,135.947,135.947,48800000.0
2005-10-05 05:42:00,135.957,135.967,135.953,135.96,70600000.0
2005-10-05 05:43:00,135.961,135.963,135.947,135.963,107399999.0
2005-10-05 05:44:00,135.955,135.965,135.955,135.96,68700000.0
2005-10-05 05:45:00,135.958,135.972,135.952,135.972,54800001.0
2005-10-05 05:46:00,135.969,135.98,135.963,135.974,137100002.0
2005-10-05 05:47:00,135.985,136.014,135.985,136.01,73599999.0
2005-10-05 05:48:00,136.01,136.016,136.001,136.016,91100001.0
2005-10-05 05:49:00,136.027,136.029,136.005,136.014,49100000.0
2005-10-05 05:50:00,136.021,136.023,136.006,136.01,78699998.0
2005-10-05 05:51:00,136.014,136.032,136.014,136.032,98200000.0
2005-10-05 05:52:00,136.021,136.046,136.021,136.036,46700000.0
2005-10-05 05:53:00,136.04,136.045,136.033,136.045,123300001.0
2005-10-05 05:54:00,136.043,136.043,136.025,136.028,60699999.0
2005-10-05 05:55:00,136.037,136.038,136.019,136.03,198999999.0
2005-10-05 05:56:00,136.027,136.027,136.015,136.015,98899997.0
2005-10-05 05:57:00,136.018,136.025,136.014,136.025,71400001.0
2005-10-05 05:58:00,136.032,136.034,136.004,136.004,59200000.0
2005-10-05 05:59:00,136.008,136.023,136.006,136.018,131900002.0
2005-10-05 06:00:00,136.019,136.03,136.014,136.014,112200000.0
2005-10-05 06:01:00,136.017,136.02,136.011,136.02,54299999.0
2005-10-05 06:02:00,136.027,136.035,136.012,136.024,137799997.0
2005-10-05 06:03:00,136.025,136.041,136.025,136.034,133999998.0
2005-10-05 06:04:00,136.039,136.046,136.036,136.041,85600001.0
2005-10-05 06:05:00,136.039,136.045,136.033,136.045,115800000.0
2005-10-05 06:06:00,136.039,136.042,136.031,136.032,176799998.0
2005-10-05 06:07:00,136.023,136.035,136.02,136.028,106700000.0
2005-10-05 06:08:00,136.039,136.039,136.01,136.015,151800000.0
2005-10-05 06:09:00,136.01,136.027,136.01,136.018,73099998.0
2005-10-05 06:10:00,136.021,136.021,136.009,136.012,104699998.0
2005-10-05 06:11:00,136.018,136.025,136.006,136.025,88900000.0
2005-10-05 06:12:00,136.025,136.026,136.022,136.023,39000000.0
2005-10-05 06:13:00,136.027,136.03,136.015,136.021,32400000.0
2005-10-05 06:14:00,136.027,136.032,136.013,136.015,175500000.0
2005-10-05 06:15:00,136.02,136.02,136.001,136.01,88599999.0
2005-10-05 06:16:00,136.013,136.013,135.996,136.002,63500000.0
2005-10-05 06:17:00,136.003,136.018,135.995,136.016,135999998.0
2005-10-05 06:18:00,136.004,136.021,136.002,136.008,70700000.0
2005-10-05 06:19:00,136.012,136.012,135.989,135.997,68000000.0
2005-10-05 06:20:00,136.003,136.017,136.003,136.017,37600001.0
2005-10-05 06:21:00,136.023,136.115,136.019,136.109,131399998.0
2005-10-05 06:22:00,136.112,136.134,136.112,136.129,51699999.0
2005-10-05 06:23:00,136.138,136.138,136.12,136.123,119000003.0
2005-10-05 06:24:00,136.106,136.112,136.097,136.112,115399998.0
2005-10-05 06:25:00,136.118,136.118,136.095,136.107,95400002.0
2005-10-05 06:26:00,136.093,136.093,136.056,136.058,49700001.0
2005-10-05 06:27:00,136.068,136.07,136.053,136.06,113400000.0
2005-10-05 06:28:00,136.059,136.078,136.05,136.068,90599998.0
2005-10-05 06:29:00,136.078,136.111,136.077,136.086,162300001.0
2005-10-05 06:30:00,136.09,136.109,136.09,136.095,151099998.0
2005-10-05 06:31:00,136.101,136.107,136.088,136.096,82099998.0
2005-10-05 06:32:00,136.09,136.103,136.087,136.103,180899998.0
2005-10-05 06:33:00,136.098,136.115,136.087,136.097,81899999.0
2005-10-05 06:34:00,136.075,136.095,136.075,136.095,68699998.0
2005-10-05 06:35:00,136.095,136.095,136.065,136.072,27200000.0
2005-10-05 06:36:00,136.083,136.091,136.062,136.062,71800000.0
2005-10-05 06:37:00,136.043,136.049,136.03,136.038,184900001.0
2005-10-05 06:38:00,136.038,136.041,136.023,136.023,126600000.0
2005-10-05 06:39:00,136.025,136.034,136.02,136.02,123100001.0
2005-10-05 06:40:00,136.021,136.045,136.019,136.019,173100001.0
2005-10-05 06:41:00,135.993,136.007,135.984,136.006,153700001.0
2005-10-05 06:42:00,136.002,136.002,135.988,135.995,71900002.0
2005-10-05 06:43:00,136.004,136.008,135.985,135.991,61100000.0
2005-10-05 06:44:00,136.022,136.025,136.006,136.019,172199999.0
2005-10-05 06:45:00,136.023,136.04,136.021,136.04,112200000.0
2005-10-05 06:46:00,136.033,136.033,136.015,136.015,71700000.0
2005-10-05 06:47:00,136.028,136.032,136.028,136.032,39099999.0
2005-10-05 06:48:00,136.041,136.061,136.04,136.061,45000000.0
2005-10-05 06:49:00,136.068,136.068,136.052,136.052,117499999.0
2005-10-05 06:50:00,136.067,136.092,136.067,136.082,111099999.0
2005-10-05 06:51:00,136.077,136.091,136.071,136.081,95500000.0
2005-10-05 06:52:00,136.076,136.108,136.076,136.1,87099999.0
2005-10-05 06:53:00,136.112,136.12,136.074,136.074,149299996.0
2005-10-05 06:54:00,136.062,136.065,136.053,136.058,157400002.0
2005-10-05 06:55:00,136.063,136.076,136.062,136.074,167100001.0
2005-10-05 06:56:00,136.081,136.081,136.062,136.077,180199998.0
2005-10-05 06:57:00,136.077,136.089,136.074,136.085,69200000.0
2005-10-05 06:58:00,136.087,136.101,136.08,136.101,82200000.0
2005-10-05 06:59:00,136.104,136.104,136.1,136.101,106600000.0
2005-10-05 07:00:00,136.102,136.102,136.083,136.083,84199999.0
2005-10-05 07:01:00,136.08,136.111,136.08,136.102,64000000.0
2005-10-05 07:02:00,136.089,136.101,136.089,136.092,69000000.0
2005-10-05 07:03:00,136.087,136.113,136.085,136.103,116000000.0
2005-10-05 07:04:00,136.096,136.113,136.091,136.102,114000001.0
2005-10-05 07:05:00,136.081,136.109,136.071,136.109,79900000.0
2005-10-05 07:06:00,136.119,136.126,136.114,136.118,82000000.0
2005-10-05 07:07:00,136.113,136.12,136.097,136.104,44500000.0
2005-10-05 07:08:00,136.113,136.123,136.109,136.118,121500000.0
2005-10-05 07:09:00,136.104,136.104,136.083,136.088,87099999.0
2005-10-05 07:10:00,136.096,136.109,136.096,136.105,45100000.0
2005-10-05 07:11:00,136.096,136.103,136.086,136.1,119600002.0
2005-10-05 07:12:00,136.104,136.109,136.099,136.105,63000001.0
2005-10-05 07:13:00,136.112,136.116,136.105,136.105,138300000.0
2005-10-05 07:14:00,136.095,136.108,136.095,136.105,134299998.0
2005-10-05 07:15:00,136.104,136.112,136.104,136.105,47299999.0
2005-10-05 07:16:00,136.11,136.125,136.11,136.118,125900000.0
2005-10-05 07:17:00,136.119,136.119,136.061,136.085,275600004.0
2005-10-05 07:18:00,136.061,136.061,136.05,136.056,28100000.0
2005-10-05 07:19:00,136.053,136.071,136.053,136.059,78700000.0
2005-10-05 07:20:00,136.053,136.067,136.052,136.06,47099999.0
2005-10-05 07:21:00,136.053,136.061,136.047,136.047,33100000.0
2005-10-05 07:22:00,136.043,136.05,136.035,136.045,58900000.0
2005-10-05 07:23:00,136.063,136.076,136.057,136.07,69400000.0
2005-10-05 07:24:00,136.059,136.072,136.059,136.066,98300000.0
2005-10-05 07:25:00,136.064,136.075,136.053,136.054,85099999.0
2005-10-05 07:26:00,136.07,136.094,136.07,136.089,29299999.0
2005-10-05 07:27:00,136.088,136.097,136.079,136.079,77300000.0
2005-10-05 07:28:00,136.09,136.09,136.087,136.09,59800001.0
2005-10-05 07:29:00,136.082,136.098,136.082,136.091,35000000.0
2005-10-05 07:30:00,136.092,136.1,136.081,136.09,137900001.0
2005-10-05 07:31:00,136.091,136.104,136.091,136.1,115700001.0
2005-10-05 07:32:00,136.097,136.097,136.082,136.096,119800001.0
2005-10-05 07:33:00,136.105,136.116,136.105,136.109,76399999.0
2005-10-05 07:34:00,136.114,136.117,136.107,136.117,122900000.0
2005-10-05 07:35:00,136.112,136.115,136.094,136.104,222300001.0
2005-10-05 07:36:00,136.116,136.116,136.107,136.107,10200000.0
2005-10-05 07:37:00,136.107,136.115,136.093,136.093,84900000.0
2005-10-05 07:38:00,136.094,136.104,136.094,136.104,42300000.0
2005-10-05 07:39:00,136.094,136.103,136.075,136.075,72400000.0
2005-10-05 07:40:00,136.063,136.075,136.06,136.071,100000000.0
2005-10-05 07:41:00,136.07,136.079,136.062,136.078,104200000.0
2005-10-05 07:42:00,136.073,136.085,136.073,136.08,56100000.0
2005-10-05 07:43:00,136.079,136.093,136.079,136.093,94299999.0
2005-10-05 07:44:00,136.093,136.096,136.083,136.087,61600000.0
2005-10-05 07:45:00,136.078,136.082,136.052,136.082,122100000.0
2005-10-05 07:46:00,136.085,136.085,136.078,136.078,27900000.0
2005-10-05 07:47:00,136.073,136.075,136.053,136.063,136899998.0
2005-10-05 07:48:00,136.065,136.065,136.055,136.058,119900003.0
2005-10-05 07:49:00,136.06,136.065,136.054,136.054,77299999.0
2005-10-05 07:50:00,136.062,136.075,136.062,136.075,59500000.0
2005-10-05 07:51:00,136.071,136.078,136.071,136.078,136600000.0
2005-10-05 07:52:00,136.074,136.077,136.064,136.068,60699999.0
2005-10-05 07:53:00,136.078,136.084,136.075,136.084,51899999.0
2005-10-05 07:54:00,136.07,136.075,136.062,136.063,48200000.0
2005-10-05 07:55:00,136.068,136.077,136.068,136.077,131399998.0
2005-10-05 07:56:00,136.069,136.079,136.055,136.063,183799998.0
2005-10-05 07:57:00,136.085,136.11,136.039,136.039,103500000.0
2005-10-05 07:58:00,136.042,136.065,136.042,136.051,126700001.0
2005-10-05 07:59:00,136.043,136.055,136.03,136.054,92800000.0
2005-10-05 08:00:00,136.043,136.043,136.018,136.031,95899998.0
2005-10-05 08:01:00,136.028,136.028,136.007,136.008,28600000.0
2005-10-05 08:02:00,136.008,136.023,136.006,136.023,63199999.0
2005-10-05 08:03:00,136.02,136.039,136.02,136.031,125400002.0
2005-10-05 08:04:00,136.037,136.037,136.012,136.017,115699998.0
2005-10-05 08:05:00,136.025,136.039,136.025,136.037,55400001.0
2005-10-05 08:06:00,136.038,136.05,136.036,136.046,77300001.0
2005-10-05 08:07:00,136.035,136.037,136.017,136.034,74900002.0
2005-10-05 08:08:00,136.032,136.037,136.032,136.037,13600000.0
2005-10-05 08:09:00,136.038,136.038,136.023,136.03,74299999.0
2005-10-05 08:10:00,136.043,136.047,136.032,136.035,166800002.0
2005-10-05 08:11:00,136.037,136.037,136.02,136.028,154400001.0
2005-10-05 08:12:00,136.033,136.046,136.029,136.029,95399999.0
2005-10-05 08:13:00,136.023,136.039,136.023,136.031,106800000.0
2005-10-05 08:14:00,136.028,136.038,136.028,136.038,98999998.0
2005-10-05 08:15:00,136.036,136.036,136.026,136.026,25000000.0
2005-10-05 08:16:00,136.025,136.028,136.022,136.028,51200000.0
2005-10-05 08:17:00,136.018,136.03,136.015,136.02,96099999.0
2005-10-05 08:18:00,136.014,136.027,136.01,136.02,79899998.0
2005-10-05 08:19:00,136.015,136.028,136.006,136.017,124399999.0
2005-10-05 08:20:00,136.008,136.029,136.005,136.013,121399998.0
2005-10-05 08:21:00,136.017,136.028,136.015,136.018,95800000.0
2005-10-05 08:22:00,136.017,136.03,136.004,136.03,95199999.0
2005-10-05 08:23:00,136.021,136.046,136.021,136.042,114299999.0
2005-10-05 08:24:00,136.046,136.088,136.046,136.088,165299998.0
2005-10-05 08:25:00,136.078,136.095,136.067,136.095,115900003.0
2005-10-05 08:26:00,136.112,136.123,136.112,136.118,49299999.0
2005-10-05 08:27:00,136.112,136.121,136.105,136.105,87899999.0
2005-10-05 08:28:00,136.109,136.115,136.092,136.092,79000000.0
2005-10-05 08:29:00,136.102,136.107,136.067,136.067,54400000.0
2005-10-05 08:30:00,136.058,136.081,136.057,136.075,112400001.0
2005-10-05 08:31:00,136.075,136.075,136.049,136.049,125000001.0
2005-10-05 08:32:00,136.048,136.052,136.048,136.052,41500001.0
2005-10-05 08:33:00,136.05,136.053,136.045,136.049,102299998.0
2005-10-05 08:34:00,136.038,136.073,136.038,136.065,189400001.0
2005-10-05 08:35:00,136.06,136.07,136.055,136.055,85500001.0
2005-10-05 08:36:00,136.064,136.086,136.064,136.086,121800001.0
2005-10-05 08:37:00,136.098,136.104,136.093,136.093,116300001.0
2005-10-05 08:38:00,136.095,136.107,136.095,136.107,40800000.0
2005-10-05 08:39:00,136.112,136.12,136.107,136.11,60000000.0
2005-10-05 08:40:00,136.101,136.121,136.101,136.121,60500000.0
2005-10-05 08:41:00,136.123,136.133,136.112,136.112,113400001.0
2005-10-05 08:42:00,136.11,136.114,136.101,136.108,101999998.0
2005-10-05 08:43:00,136.103,136.112,136.103,136.103,138299999.0
2005-10-05 08:44:00,136.102,136.121,136.102,136.121,107799999.0
2005-10-05 08:45:00,136.122,136.122,136.112,136.112,52900000.0
2005-10-05 08:46:00,136.105,136.105,136.094,136.103,31800000.0
2005-10-05 08:47:00,136.093,136.121,136.093,136.121,65800000.0
2005-10-05 08:48:00,136.11,136.116,136.094,136.096,84599999.0
2005-10-05 08:49:00,136.078,136.107,136.078,136.107,198200000.0
2005-10-05 08:50:00,136.105,136.114,136.101,136.107,65400000.0
2005-10-05 08:51:00,136.103,136.118,136.093,136.108,110299999.0
2005-10-05 08:52:00,136.103,136.115,136.103,136.111,122900002.0
2005-10-05 08:53:00,136.126,136.136,136.113,136.119,66799999.0
2005-10-05 08:54:00,136.1,136.126,136.095,136.121,92299998.0
2005-10-05 08:55:00,136.11,136.11,136.099,136.109,72200000.0
2005-10-05 08:56:00,136.098,136.098,136.089,136.089,38999999.0
2005-10-05 08:57:00,136.102,136.102,136.087,136.092,130899999.0
2005-10-05 08:58:00,136.1,136.125,136.1,136.12,75499999.0
2005-10-05 08:59:00,136.126,136.15,136.125,136.146,111599999.0
2005-10-05 09:00:00,136.143,136.146,136.114,136.114,92999999.0
2005-10-05 09:01:00,136.112,136.119,136.099,136.099,37600000.0
2005-10-05 09:02:00,136.086,136.086,136.053,136.056,71199999.0
2005-10-05 09:03:00,136.056,136.07,136.056,136.07,112400002.0
2005-10-05 09:04:00,136.072,136.081,136.064,136.071,74200000.0
2005-10-05 09:05:00,136.068,136.068,136.061,136.061,113099999.0
2005-10-05 09:06:00,136.049,136.049,136.036,136.048,26700000.0
2005-10-05 09:07:00,136.052,136.062,136.048,136.057,68500000.0
2005-10-05 09:08:00,136.057,136.059,136.05,136.058,102500000.0
2005-10-05 09:09:00,136.06,136.065,136.051,136.058,235200001.0
2005-10-05 09:10:00,136.04,136.055,136.037,136.055,85100000.0
2005-10-05 09:11:00,136.063,136.063,136.044,136.063,63300001.0
2005-10-05 09:12:00,136.062,136.073,136.052,136.052,143500003.0
2005-10-05 09:13:00,136.056,136.056,136.041,136.049,72699999.0
2005-10-05 09:14:00,136.053,136.063,136.05,136.058,164799997.0
2005-10-05 09:15:00,136.058,136.058,136.047,136.052,102699999.0
2005-10-05 09:16:00,136.045,136.05,136.045,136.05,21599999.0
2005-10-05 09:17:00,136.045,136.045,136.031,136.043,36600000.0
2005-10-05 09:18:00,136.04,136.043,136.035,136.037,92900000.0
2005-10-05 09:19:00,136.02,136.02,136.015,136.019,68400000.0
2005-10-05 09:20:00,136.025,136.046,136.025,136.038,76500000.0
2005-10-05 09:21:00,136.046,136.046,136.019,136.019,54400000.0
2005-10-05 09:22:00,136.018,136.025,136.014,136.02,122200000.0
2005-10-05 09:23:00,136.028,136.045,136.028,136.038,80699998.0
2005-10-05 09:24:00,136.045,136.055,136.044,136.054,96399999.0
2005-10-05 09:25:00,136.047,136.054,136.043,136.054,87800001.0
2005-10-05 09:26:00,136.048,136.048,136.034,136.045,86400000.0
2005-10-05 09:27:00,136.06,136.06,136.026,136.032,114199999.0
2005-10-05 09:28:00,136.033,136.048,136.032,136.034,145199998.0
2005-10-05 09:29:00,136.022,136.029,136.022,136.028,73600001.0
2005-10-05 09:30:00,136.027,136.037,136.019,136.019,58999999.0
2005-10-05 09:31:00,136.022,136.027,136.022,136.027,21100000.0
2005-10-05 09:32:00,136.023,136.043,136.023,136.041,83099999.0
2005-10-05 09:33:00,136.042,136.048,136.039,136.048,31800000.0
2005-10-05 09:34:00,136.048,136.059,136.045,136.048,73499999.0
2005-10-05 09:35:00,136.045,136.057,136.04,136.057,116900001.0
2005-10-05 09:36:00,136.066,136.073,136.058,136.073,80300000.0
2005-10-05 09:37:00,136.068,136.07,136.054,136.067,123400000.0
2005-10-05 09:38:00,136.063,136.063,136.043,136.049,44800000.0
2005-10-05 09:39:00,136.052,136.061,136.05,136.051,67099999.0
2005-10-05 09:40:00,136.058,136.06,136.039,136.039,44400000.0
2005-10-05 09:41:00,136.023,136.036,136.023,136.026,87600001.0
2005-10-05 09:42:00,136.043,136.073,136.043,136.073,175200001.0
2005-10-05 09:43:00,136.064,136.081,136.064,136.081,96599999.0
2005-10-05 09:44:00,136.096,136.151,136.096,136.143,63500000.0
2005-10-05 09:45:00,136.16,136.171,136.147,136.147,80300002.0
2005-10-05 09:46:00,136.14,136.14,136.128,136.13,130399997.0
2005-10-05 09:47:00,136.138,136.152,136.135,136.146,69700000.0
2005-10-05 09:48:00,136.152,136.16,136.132,136.132,58399999.0
2005-10-05 09:49:00,136.125,136.125,136.106,136.106,158000001.0
2005-10-05 09:50:00,136.104,136.121,136.103,136.112,128199999.0
2005-10-05 09:51:00,136.123,136.15,136.123,136.15,99099999.0
2005-10-05 09:52:00,136.146,136.155,136.142,136.15,151400001.0
2005-10-05 09:53:00,136.14,136.143,136.122,136.143,36900001.0
2005-10-05 09:54:00,136.153,136.153,136.143,136.143,44400000.0
2005-10-05 09:55:00,136.148,136.152,136.143,136.143,97799998.0
2005-10-05 09:56:00,136.135,136.137,136.124,136.13,117400000.0
2005-10-05 09:57:00,136.131,136.144,136.131,136.144,58000000.0
2005-10-05 09:58:00,136.142,136.142,136.113,136.113,44800000.0
2005-10-05 09:59:00,136.118,136.14,136.117,136.14,25900000.0
2005-10-05 10:00:00,136.142,136.153,136.129,136.143,197499999.0
2005-10-05 10:01:00,136.134,136.136,136.124,136.135,149500003.0
2005-10-05 10:02:00,136.134,136.14,136.123,136.125,118599999.0
2005-10-05 10:03:00,136.129,136.141,136.129,136.141,75899999.0
2005-10-05 10:04:00,136.152,136.164,136.152,136.164,43799999.0
2005-10-05 10:05:00,136.168,136.201,136.164,136.201,64600000.0
2005-10-05 10:06:00,136.195,136.195,136.155,136.155,81400000.0
2005-10-05 10:07:00,136.148,136.17,136.146,136.17,144399995.0
2005-10-05 10:08:00,136.177,136.177,136.147,136.147,39200000.0
2005-10-05 10:09:00,136.147,136.148,136.127,136.132,112000001.0
2005-10-05 10:10:00,136.137,136.137,136.124,136.124,90000000.0
2005-10-05 10:11:00,136.13,136.139,136.113,136.113,106100001.0
2005-10-05 10:12:00,136.112,136.116,136.095,136.095,106800001.0
2005-10-05 10:13:00,136.085,136.085,136.058,136.06,78400000.0
2005-10-05 10:14:00,136.055,136.073,136.051,136.062,76199999.0
2005-10-05 10:15:00,136.052,136.064,136.029,136.029,109600000.0
2005-10-05 10:16:00,136.032,136.054,136.032,136.039,56000000.0
2005-10-05 10:17:00,136.042,136.044,136.025,136.025,104400002.0
2005-10-05 10:18:00,136.018,136.032,136.017,136.023,69600001.0
2005-10-05 10:19:00,136.021,136.042,136.021,136.042,121100001.0
2005-10-05 10:20:00,136.023,136.029,136.01,136.018,159900000.0
2005-10-05 10:21:00,136.01,136.01,135.994,136.0,68000000.0
2005-10-05 10:22:00,136.005,136.012,135.995,136.012,213000001.0
2005-10-05 10:23:00,136.012,136.028,136.012,136.028,27600000.0
2005-10-05 10:24:00,136.028,136.046,136.027,136.028,113799998.0
2005-10-05 10:25:00,136.029,136.07,136.029,136.07,289399998.0
2005-10-05 10:26:00,136.066,136.066,136.045,136.051,118900000.0
2005-10-05 10:27:00,136.057,136.057,136.031,136.048,87999999.0
2005-10-05 10:28:00,136.023,136.023,136.02,136.022,32200000.0
2005-10-05 10:29:00,136.019,136.019,136.004,136.014,123399998.0
2005-10-05 10:30:00,136.013,136.015,136.001,136.011,54700000.0
2005-10-05 10:31:00,136.003,136.009,135.985,135.995,122400002.0
2005-10-05 10:32:00,135.979,135.979,135.957,135.957,53100000.0
2005-10-05 10:33:00,135.948,135.956,135.942,135.956,76700000.0
2005-10-05 10:34:00,135.943,135.943,135.928,135.939,37600000.0
2005-10-05 10:35:00,135.943,135.974,135.943,135.974,183900003.0
2005-10-05 10:36:00,135.97,135.973,135.95,135.957,115400000.0
2005-10-05 10:37:00,135.957,135.957,135.937,135.937,51500000.0
2005-10-05 10:38:00,135.945,135.957,135.94,135.94,66100000.0
2005-10-05 10:39:00,135.948,135.951,135.919,135.919,51300001.0
2005-10-05 10:40:00,135.91,135.911,135.902,135.907,82100000.0
2005-10-05 10:41:00,135.911,135.919,135.901,135.902,113399999.0
2005-10-05 10:42:00,135.898,135.898,135.867,135.879,75500000.0
2005-10-05 10:43:00,135.876,135.876,135.864,135.866,68899999.0
2005-10-05 10:44:00,135.877,135.887,135.856,135.876,112500001.0
2005-10-05 10:45:00,135.891,135.902,135.891,135.893,145700001.0
2005-10-05 10:46:00,135.892,135.898,135.888,135.898,164399997.0
2005-10-05 10:47:00,135.897,135.897,135.878,135.88,55799999.0
2005-10-05 10:48:00,135.875,135.888,135.87,135.882,133800000.0
2005-10-05 10:49:00,135.884,135.895,135.87,135.878,101099999.0
2005-10-05 10:50:00,135.877,135.894,135.876,135.89,161300001.0
2005-10-05 10:51:00,135.899,135.9,135.892,135.9,90599999.0
2005-10-05 10:52:00,135.879,135.879,135.851,135.869,113999999.0
2005-10-05 10:53:00,135.87,135.877,135.851,135.851,124099999.0
2005-10-05 10:54:00,135.852,135.877,135.85,135.868,74600000.0
2005-10-05 10:55:00,135.861,135.87,135.846,135.846,156600003.0
2005-10-05 10:56:00,135.848,135.876,135.843,135.866,107299998.0
2005-10-05 10:57:00,135.868,135.895,135.864,135.886,62600000.0
2005-10-05 10:58:00,135.885,135.913,135.885,135.913,31200000.0
2005-10-05 10:59:00,135.921,135.921,135.908,135.913,21200000.0
2005-10-05 11:00:00,135.906,135.937,135.906,135.918,188100005.0
2005-10-05 11:01:00,135.912,135.914,135.904,135.914,58100000.0
2005-10-05 11:02:00,135.912,135.914,135.897,135.91,163199999.0
2005-10-05 11:03:00,135.903,135.903,135.888,135.889,47200000.0
2005-10-05 11:04:00,135.886,135.891,135.869,135.89,67099999.0
2005-10-05 11:05:00,135.905,135.911,135.893,135.909,77300000.0
2005-10-05 11:06:00,135.91,135.91,135.904,135.908,104700001.0
2005-10-05 11:07:00,135.902,135.917,135.902,135.917,152600004.0
2005-10-05 11:08:00,135.915,135.915,135.898,135.902,95300000.0
2005-10-05 11:09:00,135.895,135.903,135.888,135.901,61300001.0
2005-10-05 11:10:00,135.902,135.913,135.902,135.908,76800001.0
2005-10-05 11:11:00,135.906,135.906,135.898,135.899,137600003.0
2005-10-05 11:12:00,135.907,135.912,135.901,135.91,162299999.0
2005-10-05 11:13:00,135.905,135.905,135.895,135.9,68200000.0
2005-10-05 11:14:00,135.894,135.905,135.894,135.905,58500000.0
2005-10-05 11:15:00,135.892,135.895,135.879,135.887,107799998.0
2005-10-05 11:16:00,135.888,135.898,135.881,135.898,86200000.0
2005-10-05 11:17:00,135.903,135.903,135.881,135.896,110100000.0
2005-10-05 11:18:00,135.899,135.905,135.894,135.898,88700001.0
2005-10-05 11:19:00,135.905,135.914,135.905,135.911,71200000.0
2005-10-05 11:20:00,135.903,135.913,135.898,135.898,90600000.0
2005-10-05 11:21:00,135.903,135.91,135.885,135.885,147100002.0
2005-10-05 11:22:00,135.891,135.903,135.885,135.901,39899999.0
2005-10-05 11:23:00,135.893,135.907,135.893,135.901,133999999.0
2005-10-05 11:24:00,135.908,135.908,135.906,135.907,75900000.0
2005-10-05 11:25:00,135.907,135.915,135.902,135.91,201199998.0
2005-10-05 11:26:00,135.905,135.91,135.905,135.91,21899999.0
2005-10-05 11:27:00,135.908,135.915,135.905,135.91,66300001.0
2005-10-05 11:28:00,135.912,135.926,135.909,135.916,124299999.0
2005-10-05 11:29:00,135.915,135.915,135.902,135.905,116800000.0
2005-10-05 11:30:00,135.908,135.915,135.905,135.907,106800000.0
2005-10-05 11:31:00,135.904,135.94,135.904,135.93,130100002.0
2005-10-05 11:32:00,135.928,135.954,135.926,135.954,66700000.0
2005-10-05 11:33:00,135.955,135.955,135.924,135.93,76000001.0
2005-10-05 11:34:00,135.938,135.946,135.933,135.933,160000002.0
2005-10-05 11:35:00,135.925,135.964,135.925,135.947,183300001.0
2005-10-05 11:36:00,135.951,135.951,135.93,135.94,84000000.0
2005-10-05 11:37:00,135.943,135.957,135.935,135.944,79499999.0
2005-10-05 11:38:00,135.946,135.952,135.941,135.945,107999997.0
2005-10-05 11:39:00,135.945,135.959,135.945,135.957,91199999.0
2005-10-05 11:40:00,135.933,135.938,135.923,135.938,113399998.0
2005-10-05 11:41:00,135.942,135.946,135.929,135.931,111999998.0
2005-10-05 11:42:00,135.923,135.945,135.923,135.945,92599999.0
2005-10-05 11:43:00,135.959,135.969,135.959,135.96,126399996.0
2005-10-05 11:44:00,135.965,135.965,135.952,135.96,100700000.0
2005-10-05 11:45:00,135.957,135.959,135.942,135.954,115899999.0
2005-10-05 11:46:00,135.95,135.95,135.945,135.945,84199999.0
2005-10-05 11:47:00,135.942,135.951,135.92,135.92,81399998.0
2005-10-05 11:48:00,135.923,135.943,135.918,135.943,139499999.0
2005-10-05 11:49:00,135.941,135.967,135.933,135.965,145100002.0
2005-10-05 11:50:00,135.952,135.952,135.931,135.946,97399999.0
2005-10-05 11:51:00,135.943,135.96,135.94,135.96,92100000.0
2005-10-05 11:52:00,135.947,135.968,135.947,135.966,80700000.0
2005-10-05 11:53:00,135.969,135.975,135.96,135.975,134299999.0
2005-10-05 11:54:00,135.978,135.982,135.961,135.963,58100000.0
2005-10-05 11:55:00,135.965,135.965,135.955,135.96,111500001.0
2005-10-05 11:56:00,135.961,135.961,135.938,135.947,198999997.0
2005-10-05 11:57:00,135.948,135.952,135.939,135.941,109500001.0
2005-10-05 11:58:00,135.939,135.94,135.924,135.924,134800004.0
2005-10-05 11:59:00,135.918,135.959,135.893,135.959,202399996.0
2005-10-05 12:00:00,135.966,135.966,135.938,135.948,84300000.0
2005-10-05 12:01:00,135.945,135.963,135.944,135.944,133499998.0
2005-10-05 12:02:00,135.951,135.958,135.934,135.936,74499999.0
2005-10-05 12:03:00,135.941,135.945,135.925,135.925,129100003.0
2005-10-05 12:04:00,135.929,135.93,135.911,135.922,73500001.0
2005-10-05 12:05:00,135.923,135.925,135.914,135.918,105400000.0
2005-10-05 12:06:00,135.932,135.939,135.914,135.92,156599996.0
2005-10-05 12:07:00,135.911,135.913,135.9,135.91,131799998.0
2005-10-05 12:08:00,135.914,135.924,135.914,135.915,102299999.0
2005-10-05 12:09:00,135.932,135.945,135.932,135.936,93700000.0
2005-10-05 12:10:00,135.951,135.967,135.951,135.96,136700000.0
2005-10-05 12:11:00,135.966,135.966,135.95,135.958,57500000.0
2005-10-05 12:12:00,135.957,135.96,135.957,135.96,52799999.0
2005-10-05 12:13:00,135.965,135.979,135.965,135.977,44000000.0
2005-10-05 12:14:00,135.98,135.985,135.97,135.98,157999999.0
2005-10-05 12:15:00,135.982,135.982,135.963,135.968,71400001.0
2005-10-05 12:16:00,135.972,135.976,135.967,135.968,96999997.0
2005-10-05 12:17:00,135.964,135.977,135.964,135.977,74700001.0
2005-10-05 12:18:00,135.977,135.988,135.977,135.983,109199999.0
2005-10-05 12:19:00,135.984,135.998,135.984,135.992,150899997.0
2005-10-05 12:20:00,135.997,136.001,135.997,136.001,57300001.0
2005-10-05 12:21:00,136.01,136.021,136.004,136.021,154999999.0
2005-10-05 12:22:00,136.024,136.024,136.023,136.023,17600000.0
2005-10-05 12:23:00,136.03,136.03,136.012,136.016,41500000.0
2005-10-05 12:24:00,136.014,136.014,135.993,136.002,85699999.0
2005-10-05 12:25:00,136.01,136.01,135.992,135.998,42500000.0
2005-10-05 12:26:00,135.997,136.01,135.982,135.985,159399997.0
2005-10-05 12:27:00,135.995,135.995,135.983,135.983,44300001.0
2005-10-05 12:28:00,135.984,136.003,135.984,136.002,126400001.0
2005-10-05 12:29:00,136.001,136.012,135.995,135.995,79399999.0
2005-10-05 12:30:00,135.996,136.01,135.996,135.998,78300001.0
2005-10-05 12:31:00,136.002,136.014,136.002,136.003,84100000.0
2005-10-05 12:32:00,136.003,136.004,135.985,135.985,190899999.0
2005-10-05 12:33:00,135.993,135.999,135.993,135.998,93500001.0
2005-10-05 12:34:00,135.991,135.998,135.991,135.998,126299999.0
2005-10-05 12:35:00,135.997,135.999,135.986,135.986,80899999.0
2005-10-05 12:36:00,136.002,136.002,135.994,135.994,76199998.0
2005-10-05 12:37:00,135.992,135.994,135.979,135.979,76900001.0
2005-10-05 12:38:00,135.978,135.997,135.978,135.985,61800001.0
2005-10-05 12:39:00,135.994,136.005,135.994,136.001,52000000.0
2005-10-05 12:40:00,135.997,136.013,135.997,136.013,29600000.0
2005-10-05 12:41:00,136.01,136.026,136.01,136.014,96900001.0
2005-10-05 12:42:00,136.011,136.024,136.009,136.009,39100000.0
2005-10-05 12:43:00,136.007,136.014,136.006,136.013,50899999.0
2005-10-05 12:44:00,136.012,136.022,136.011,136.022,38600000.0
2005-10-05 12:45:00,136.032,136.042,136.032,136.033,68000000.0
2005-10-05 12:46:00,136.041,136.041,136.017,136.027,87700001.0
2005-10-05 12:47:00,136.022,136.031,136.022,136.025,60599999.0
2005-10-05 12:48:00,136.035,136.035,136.025,136.035,62900000.0
2005-10-05 12:49:00,136.032,136.042,136.03,136.034,110800001.0
2005-10-05 12:50:00,136.037,136.038,136.024,136.037,51999999.0
2005-10-05 12:51:00,136.043,136.053,136.037,136.053,49600000.0
2005-10-05 12:52:00,136.056,136.056,136.029,136.029,79800000.0
2005-10-05 12:53:00,136.033,136.038,136.025,136.03,121499999.0
2005-10-05 12:54:00,136.025,136.052,136.025,136.035,118299999.0
2005-10-05 12:55:00,136.043,136.046,136.034,136.034,63200000.0
2005-10-05 12:56:00,136.033,136.04,136.033,136.036,77900001.0
2005-10-05 12:57:00,136.038,136.041,136.027,136.033,61600000.0
2005-10-05 12:58:00,136.033,136.044,136.033,136.034,112600000.0
2005-10-05 12:59:00,136.035,136.043,136.035,136.037,50299998.0
2005-10-05 13:00:00,136.038,136.05,136.03,136.05,44100000.0
2005-10-05 13:01:00,136.042,136.045,136.034,136.038,41400000.0
2005-10-05 13:02:00,136.037,136.057,136.037,136.041,70500000.0
2005-10-05 13:03:00,136.045,136.05,136.029,136.029,125700000.0
2005-10-05 13:04:00,136.027,136.028,136.019,136.022,40400000.0
2005-10-05 13:05:00,136.017,136.031,136.012,136.012,45499999.0
2005-10-05 13:06:00,136.017,136.028,136.015,136.022,126399997.0
2005-10-05 13:07:00,136.023,136.026,136.022,136.022,36700000.0
2005-10-05 13:08:00,136.015,136.017,136.003,136.017,114900001.0
2005-10-05 13:09:00,136.015,136.015,136.0,136.0,99500003.0
2005-10-05 13:10:00,135.986,135.994,135.976,135.994,43700000.0
2005-10-05 13:11:00,135.998,136.002,135.987,136.0,55100000.0
2005-10-05 13:12:00,136.003,136.019,135.993,136.012,135200000.0
2005-10-05 13:13:00,136.015,136.015,135.992,136.002,97000000.0
2005-10-05 13:14:00,135.992,135.995,135.978,135.983,64000001.0
2005-10-05 13:15:00,135.982,135.995,135.982,135.995,92000000.0
2005-10-05 13:16:00,135.995,136.006,135.995,135.999,86299999.0
2005-10-05 13:17:00,135.997,136.013,135.997,136.013,19200000.0
2005-10-05 13:18:00,136.023,136.032,136.018,136.027,79200000.0
2005-10-05 13:19:00,136.024,136.035,136.024,136.025,38400000.0
2005-10-05 13:20:00,136.017,136.017,135.999,136.0,134199999.0
2005-10-05 13:21:00,135.998,136.01,135.998,136.007,31900000.0
2005-10-05 13:22:00,136.007,136.015,136.006,136.011,57800000.0
2005-10-05 13:23:00,136.012,136.024,136.012,136.02,85300000.0
2005-10-05 13:24:00,136.02,136.025,136.015,136.025,77300000.0
2005-10-05 13:25:00,136.022,136.031,136.021,136.028,76700000.0
2005-10-05 13:26:00,136.03,136.04,136.025,136.04,65300000.0
2005-10-05 13:27:00,136.035,136.035,136.026,136.029,104299999.0
2005-10-05 13:28:00,136.009,136.03,136.009,136.03,91600000.0
2005-10-05 13:29:00,136.025,136.03,136.024,136.024,120600004.0
2005-10-05 13:30:00,136.027,136.027,136.015,136.018,74900002.0
2005-10-05 13:31:00,136.013,136.031,136.011,136.028,59200001.0
2005-10-05 13:32:00,136.01,136.025,136.01,136.015,153800000.0
2005-10-05 13:33:00,136.022,136.022,136.005,136.017,165900005.0
2005-10-05 13:34:00,136.014,136.041,136.014,136.041,98500002.0
2005-10-05 13:35:00,136.031,136.044,136.031,136.037,101299999.0
2005-10-05 13:36:00,136.043,136.045,136.028,136.045,118199999.0
2005-10-05 13:37:00,136.055,136.06,136.049,136.055,56500001.0
2005-10-05 13:38:00,136.061,136.064,136.043,136.049,79100000.0
2005-10-05 13:39:00,136.047,136.053,136.043,136.053,82900001.0
2005-10-05 13:40:00,136.052,136.068,136.052,136.068,74400000.0
2005-10-05 13:41:00,136.077,136.078,136.068,136.078,52800000.0
2005-10-05 13:42:00,136.078,136.087,136.075,136.085,40600000.0
2005-10-05 13:43:00,136.08,136.08,136.061,136.067,65600000.0
2005-10-05 13:44:00,136.08,136.087,136.069,136.07,74700000.0
2005-10-05 13:45:00,136.069,136.079,136.068,136.068,103099999.0
2005-10-05 13:46:00,136.071,136.082,136.071,136.082,25000000.0
2005-10-05 13:47:00,136.067,136.071,136.066,136.069,29000000.0
2005-10-05 13:48:00,136.063,136.074,136.055,136.074,36599999.0
2005-10-05 13:49:00,136.065,136.065,136.052,136.059,101900003.0
2005-10-05 13:50:00,136.042,136.052,136.022,136.022,78199999.0
2005-10-05 13:51:00,136.013,136.013,136.001,136.007,90199999.0
2005-10-05 13:52:00,136.004,136.024,136.004,136.024,30500000.0
2005-10-05 13:53:00,136.026,136.03,136.02,136.025,106999999.0
2005-10-05 13:54:00,136.031,136.04,136.031,136.04,72000003.0
2005-10-05 13:55:00,136.033,136.038,136.025,136.025,43300000.0
2005-10-05 13:56:00,136.018,136.029,136.015,136.019,147999998.0
2005-10-05 13:57:00,136.025,136.041,136.016,136.035,114300001.0
2005-10-05 13:58:00,136.036,136.036,136.021,136.022,36500000.0
2005-10-05 13:59:00,136.032,136.044,136.032,136.037,107300001.0
2005-10-05 14:00:00,136.045,136.045,136.023,136.026,71200000.0
2005-10-05 14:01:00,136.027,136.033,136.025,136.033,46300001.0
2005-10-05 14:02:00,136.025,136.029,136.022,136.029,56000000.0
2005-10-05 14:03:00,136.03,136.03,136.014,136.015,147100001.0
2005-10-05 14:04:00,136.023,136.025,136.015,136.024,73999999.0
2005-10-05 14:05:00,136.027,136.045,136.027,136.045,66400000.0
2005-10-05 14:06:00,136.048,136.08,136.048,136.08,95800000.0
2005-10-05 14:07:00,136.072,136.085,136.066,136.066,91900000.0
2005-10-05 14:08:00,136.06,136.063,136.051,136.06,97400001.0
2005-10-05 14:09:00,136.057,136.064,136.052,136.06,114599999.0
2005-10-05 14:10:00,136.053,136.053,136.019,136.022,82200000.0
2005-10-05 14:11:00,136.033,136.035,136.024,136.03,90999999.0
2005-10-05 14:12:00,136.031,136.031,136.01,136.022,36000000.0
2005-10-05 14:13:00,136.017,136.038,136.017,136.035,162900001.0
2005-10-05 14:14:00,136.042,136.042,136.025,136.025,51000000.0
2005-10-05 14:15:00,136.018,136.033,136.018,136.027,116600001.0
2005-10-05 14:16:00,136.02,136.02,136.004,136.015,131100002.0
2005-10-05 14:17:00,136.024,136.032,136.024,136.03,88099999.0
2005-10-05 14:18:00,136.026,136.038,136.024,136.024,77299999.0
2005-10-05 14:19:00,136.016,136.025,136.008,136.025,62799999.0
2005-10-05 14:20:00,136.016,136.022,136.005,136.022,80500000.0
2005-10-05 14:21:00,136.017,136.032,136.0,136.0,89499999.0
2005-10-05 14:22:00,136.014,136.024,136.012,136.015,87999999.0
2005-10-05 14:23:00,136.011,136.019,136.011,136.019,114699998.0
2005-10-05 14:24:00,136.029,136.029,136.011,136.017,48000000.0
2005-10-05 14:25:00,136.013,136.023,136.013,136.021,94499999.0
2005-10-05 14:26:00,136.028,136.032,136.028,136.032,5600000.0
2005-10-05 14:27:00,136.04,136.04,136.01,136.02,165000002.0
2005-10-05 14:28:00,136.02,136.034,136.017,136.017,79899998.0
2005-10-05 14:29:00,136.007,136.025,136.0,136.025,32300000.0
2005-10-05 14:30:00,136.024,136.031,136.017,136.017,40100000.0
2005-10-05 14:31:00,136.03,136.033,136.012,136.025,77099999.0
2005-10-05 14:32:00,136.023,136.036,136.016,136.03,78400001.0
2005-10-05 14:33:00,136.036,136.046,136.028,136.045,60800000.0
2005-10-05 14:34:00,136.049,136.057,136.044,136.057,66399999.0
2005-10-05 14:35:00,136.058,136.058,136.043,136.048,203399996.0
2005-10-05 14:36:00,136.045,136.045,136.022,136.03,169399995.0
2005-10-05 14:37:00,136.033,136.04,136.025,136.04,103800000.0
2005-10-05 14:38:00,136.03,136.037,136.026,136.026,142400001.0
2005-10-05 14:39:00,136.022,136.033,136.022,136.03,93599998.0
2005-10-05 14:40:00,136.02,136.02,136.001,136.004,37600000.0
2005-10-05 14:41:00,135.995,136.001,135.979,135.979,140200000.0
2005-10-05 14:42:00,135.974,135.994,135.973,135.975,92200002.0
2005-10-05 14:43:00,135.967,135.99,135.948,135.948,55800000.0
2005-10-05 14:44:00,135.965,135.965,135.946,135.955,180799995.0
2005-10-05 14:45:00,135.952,135.952,135.929,135.939,136699999.0
2005-10-05 14:46:00,135.942,135.942,135.921,135.933,106600000.0
2005-10-05 14:47:00,135.949,135.959,135.936,135.95,69400000.0
2005-10-05 14:48:00,135.96,135.961,135.948,135.958,163900000.0
2005-10-05 14:49:00,135.956,135.958,135.952,135.958,101499999.0
2005-10-05 14:50:00,135.962,135.962,135.938,135.939,130200001.0
2005-10-05 14:51:00,135.929,135.945,135.924,135.936,62700000.0
2005-10-05 14:52:00,135.93,135.941,135.925,135.925,171699999.0
2005-10-05 14:53:00,135.931,135.948,135.931,135.935,132200001.0
2005-10-05 14:54:00,135.947,135.961,135.947,135.957,85200001.0
2005-10-05 14:55:00,135.941,135.955,135.941,135.945,55699999.0
2005-10-05 14:56:00,135.951,135.954,135.944,135.951,158500000.0
2005-10-05 14:57:00,135.958,135.961,135.952,135.952,49699999.0
2005-10-05 14:58:00,135.949,135.953,135.929,135.929,56799999.0
2005-10-05 14:59:00,135.935,135.938,135.93,135.93,104399999.0
2005-10-05 15:00:00,135.95,135.957,135.939,135.939,112900000.0
2005-10-05 15:01:00,135.934,135.95,135.934,135.94,78400000.0
2005-10-05 15:02:00,135.93,135.944,135.93,135.94,114399999.0
2005-10-05 15:03:00,135.938,135.947,135.936,135.947,51700000.0
2005-10-05 15:04:00,135.952,135.958,135.947,135.947,108800000.0
2005-10-05 15:05:00,135.949,135.963,135.949,135.953,72800000.0
2005-10-05 15:06:00,135.962,135.962,135.945,135.962,70599999.0
2005-10-05 15:07:00,135.97,135.977,135.965,135.965,55700000.0
2005-10-05 15:08:00,135.969,135.969,135.959,135.959,27600000.0
2005-10-05 15:09:00,135.954,135.969,135.942,135.942,73600002.0
2005-10-05 15:10:00,135.934,135.948,135.933,135.935,43200000.0
2005-10-05 15:11:00,135.922,135.946,135.922,135.931,78599998.0
2005-10-05 15:12:00,135.932,135.95,135.932,135.942,125600001.0
2005-10-05 15:13:00,135.942,135.945,135.907,135.912,85800000.0
2005-10-05 15:14:00,135.918,135.934,135.918,135.922,257899999.0
2005-10-05 15:15:00,135.907,135.925,135.9,135.9,58600000.0
2005-10-05 15:16:00,135.897,135.906,135.889,135.894,73400000.0
2005-10-05 15:17:00,135.892,135.899,135.891,135.899,59700000.0
2005-10-05 15:18:00,135.888,135.888,135.873,135.877,67199999.0
2005-10-05 15:19:00,135.878,135.916,135.877,135.906,110800000.0
2005-10-05 15:20:00,135.908,135.947,135.907,135.945,122399998.0
2005-10-05 15:21:00,135.934,135.944,135.934,135.941,37099999.0
2005-10-05 15:22:00,135.929,135.94,135.928,135.932,66299998.0
2005-10-05 15:23:00,135.924,135.962,135.924,135.962,56900001.0
2005-10-05 15:24:00,135.973,135.981,135.96,135.96,149400000.0
2005-10-05 15:25:00,135.963,135.964,135.952,135.964,126200003.0
2005-10-05 15:26:00,135.958,135.967,135.957,135.957,158300001.0
2005-10-05 15:27:00,135.96,135.967,135.949,135.96,77500000.0
2005-10-05 15:28:00,135.963,135.969,135.942,135.969,118900000.0
2005-10-05 15:29:00,135.974,135.982,135.963,135.982,104700000.0
2005-10-05 15:30:00,135.982,135.982,135.969,135.969,35899999.0
2005-10-05 15:31:00,135.953,135.955,135.95,135.95,25500000.0
2005-10-05 15:32:00,135.94,135.947,135.928,135.932,92499999.0
2005-10-05 15:33:00,135.942,135.955,135.942,135.945,54400000.0
2005-10-05 15:34:00,135.944,135.951,135.934,135.947,140099999.0
2005-10-05 15:35:00,135.957,135.957,135.943,135.943,77600001.0
2005-10-05 15:36:00,135.959,135.971,135.954,135.955,144599998.0
2005-10-05 15:37:00,135.967,135.98,135.967,135.979,101199998.0
2005-10-05 15:38:00,135.976,135.986,135.976,135.982,52300000.0
2005-10-05 15:39:00,135.99,136.005,135.984,135.989,205999998.0
2005-10-05 15:40:00,135.995,136.015,135.995,136.001,60499999.0
2005-10-05 15:41:00,136.009,136.009,136.004,136.004,17600000.0
2005-10-05 15:42:00,136.019,136.021,136.004,136.004,43199999.0
2005-10-05 15:43:00,135.996,136.017,135.996,136.01,138800000.0
2005-10-05 15:44:00,135.999,136.027,135.999,136.014,122899998.0
2005-10-05 15:45:00,136.027,136.034,136.012,136.03,152899998.0
2005-10-05 15:46:00,136.028,136.038,136.028,136.03,44199999.0
2005-10-05 15:47:00,136.03,136.03,136.01,136.017,78800000.0
2005-10-05 15:48:00,136.023,136.033,136.023,136.025,105900002.0
2005-10-05 15:49:00,136.009,136.028,136.008,136.02,57699999.0
2005-10-05 15:50:00,136.017,136.02,136.002,136.018,134899997.0
2005-10-05 15:51:00,136.018,136.018,136.011,136.011,50700000.0
2005-10-05 15:52:00,136.001,136.01,136.001,136.001,127400000.0
2005-10-05 15:53:00,136.01,136.017,135.991,135.991,123100002.0
2005-10-05 15:54:00,135.99,136.008,135.99,135.994,114500000.0
2005-10-05 15:55:00,136.002,136.003,135.994,135.994,93499998.0
2005-10-05 15:56:00,135.999,136.005,135.997,136.0,55500000.0
2005-10-05 15:57:00,136.006,136.006,135.994,135.995,179500003.0
2005-10-05 15:58:00,135.994,136.002,135.985,136.002,98500000.0
2005-10-05 15:59:00,136.009,136.019,135.995,135.995,38400000.0
2005-10-05 16:00:00,135.983,136.019,135.965,135.979,66600000.0
2005-10-05 16:01:00,135.976,136.021,135.976,135.987,119699998.0
2005-10-05 16:02:00,136.013,136.056,136.011,136.031,54699999.0
2005-10-05 16:03:00,136.07,136.07,136.019,136.028,148100001.0
2005-10-05 16:04:00,136.052,136.11,136.052,136.11,100400000.0
2005-10-05 16:05:00,136.083,136.095,136.072,136.079,116300003.0
2005-10-05 16:06:00,136.063,136.073,136.053,136.053,70799998.0
2005-10-05 16:07:00,136.067,136.09,136.067,136.074,54000000.0
2005-10-05 16:08:00,136.075,136.129,136.075,136.126,94200000.0
2005-10-05 16:09:00,136.118,136.128,136.101,136.118,120699999.0
2005-10-05 16:10:00,136.143,136.16,136.132,136.16,91500002.0
2005-10-05 16:11:00,136.17,136.208,136.165,136.208,84999999.0
2005-10-05 16:12:00,136.184,136.191,136.158,136.158,67899999.0
2005-10-05 16:13:00,136.154,136.161,136.124,136.124,84600001.0
2005-10-05 16:14:00,136.123,136.126,136.105,136.125,42000000.0
2005-10-05 16:15:00,136.126,136.126,136.089,136.089,65299999.0
2005-10-05 16:16:00,136.075,136.107,136.072,136.105,164900002.0
2005-10-05 16:17:00,136.125,136.126,136.113,136.113,165499997.0
2005-10-05 16:18:00,136.118,136.118,136.084,136.09,182300003.0
2005-10-05 16:19:00,136.1,136.114,136.1,136.114,49900000.0
2005-10-05 16:20:00,136.112,136.133,136.105,136.121,110000000.0
2005-10-05 16:21:00,136.127,136.144,136.127,136.144,107399999.0
2005-10-05 16:22:00,136.123,136.143,136.114,136.133,115200000.0
2005-10-05 16:23:00,136.147,136.147,136.127,136.127,26900000.0
2005-10-05 16:24:00,136.111,136.111,136.085,136.091,31800000.0
2005-10-05 16:25:00,136.097,136.163,136.092,136.153,79100000.0
2005-10-05 16:26:00,136.143,136.163,136.136,136.152,183899999.0
2005-10-05 16:27:00,136.14,136.163,136.138,136.149,76799999.0
2005-10-05 16:28:00,136.127,136.131,136.106,136.131,80499999.0
2005-10-05 16:29:00,136.139,136.15,136.112,136.132,77100000.0
2005-10-05 16:30:00,136.149,136.157,136.114,136.124,104200002.0
2005-10-05 16:31:00,136.122,136.153,136.122,136.125,132499997.0
2005-10-05 16:32:00,136.12,136.123,136.089,136.103,140200003.0
2005-10-05 16:33:00,136.108,136.153,136.1,136.153,127100001.0
2005-10-05 16:34:00,136.148,136.185,136.142,136.181,174599998.0
2005-10-05 16:35:00,136.194,136.2,136.183,136.186,79800000.0
2005-10-05 16:36:00,136.192,136.22,136.187,136.22,67900000.0
2005-10-05 16:37:00,136.22,136.22,136.21,136.219,110000002.0
2005-10-05 16:38:00,136.215,136.215,136.181,136.181,105900000.0
2005-10-05 16:39:00,136.166,136.166,136.122,136.122,69299999.0
2005-10-05 16:40:00,136.112,136.112,136.073,136.079,72699999.0
2005-10-05 16:41:00,136.089,136.095,136.053,136.064,126600001.0
2005-10-05 16:42:00,136.066,136.066,136.023,136.025,224199996.0
2005-10-05 16:43:00,136.032,136.032,135.999,136.002,124999999.0
2005-10-05 16:44:00,136.002,136.051,136.002,136.039,161999998.0
2005-10-05 16:45:00,136.052,136.055,136.032,136.047,91700001.0
2005-10-05 16:46:00,136.061,136.071,136.041,136.041,94300000.0
2005-10-05 16:47:00,136.044,136.049,136.029,136.029,63700000.0
2005-10-05 16:48:00,136.043,136.072,136.031,136.071,85100002.0
2005-10-05 16:49:00,136.066,136.084,136.059,136.072,46900000.0
2005-10-05 16:50:00,136.075,136.081,136.067,136.067,87900001.0
2005-10-05 16:51:00,136.067,136.096,136.067,136.081,77500001.0
2005-10-05 16:52:00,136.088,136.088,136.071,136.077,127400001.0
2005-10-05 16:53:00,136.085,136.097,136.075,136.075,147399998.0
2005-10-05 16:54:00,136.087,136.101,136.08,136.08,121099999.0
2005-10-05 16:55:00,136.084,136.121,136.084,136.121,31800000.0
2005-10-05 16:56:00,136.113,136.113,136.086,136.09,129800002.0
2005-10-05 16:57:00,136.093,136.104,136.089,136.097,114699998.0
2005-10-05 16:58:00,136.096,136.117,136.088,136.117,93099999.0
2005-10-05 16:59:00,136.115,136.115,136.09,136.112,94899998.0
2005-10-05 17:00:00,136.116,136.116,136.077,136.077,106500001.0
2005-10-05 17:01:00,136.074,136.079,136.046,136.057,103799999.0
2005-10-05 17:02:00,136.057,136.062,136.043,136.053,77699999.0
2005-10-05 17:03:00,136.054,136.057,136.031,136.036,90500000.0
2005-10-05 17:04:00,136.037,136.058,136.037,136.053,192200003.0
2005-10-05 17:05:00,136.052,136.053,136.011,136.019,81300001.0
2005-10-05 17:06:00,136.044,136.072,136.044,136.072,66700000.0
2005-10-05 17:07:00,136.072,136.073,136.05,136.065,59000000.0
2005-10-05 17:08:00,136.073,136.073,136.059,136.062,121999999.0
2005-10-05 17:09:00,136.064,136.077,136.064,136.07,61600000.0
2005-10-05 17:10:00,136.075,136.079,136.058,136.058,89300002.0
2005-10-05 17:11:00,136.068,136.08,136.062,136.062,79000000.0
2005-10-05 17:12:00,136.066,136.082,136.052,136.082,165100001.0
2005-10-05 17:13:00,136.08,136.08,136.066,136.069,69600001.0
2005-10-05 17:14:00,136.07,136.088,136.065,136.088,50299999.0
2005-10-05 17:15:00,136.083,136.087,136.074,136.087,88300000.0
2005-10-05 17:16:00,136.092,136.094,136.07,136.08,115899999.0
2005-10-05 17:17:00,136.075,136.091,136.067,136.091,70300000.0
2005-10-05 17:18:00,136.095,136.121,136.086,136.121,121500001.0
2005-10-05 17:19:00,136.124,136.124,136.101,136.124,121200002.0
2005-10-05 17:20:00,136.116,136.124,136.1,136.124,153700004.0
2005-10-05 17:21:00,136.12,136.124,136.1,136.124,164699995.0
2005-10-05 17:22:00,136.128,136.14,136.116,136.131,83799999.0
2005-10-05 17:23:00,136.127,136.145,136.116,136.145,125400000.0
2005-10-05 17:24:00,136.138,136.138,136.125,136.125,90800002.0
2005-10-05 17:25:00,136.132,136.14,136.131,136.138,46799999.0
2005-10-05 17:26:00,136.137,136.137,136.116,136.121,90200001.0
2005-10-05 17:27:00,136.122,136.148,136.122,136.143,184499997.0
2005-10-05 17:28:00,136.141,136.145,136.129,136.133,125000000.0
2005-10-05 17:29:00,136.122,136.122,136.102,136.115,79899998.0
2005-10-05 17:30:00,136.115,136.12,136.102,136.12,77600001.0
2005-10-05 17:31:00,136.143,136.15,136.137,136.143,51800000.0
2005-10-05 17:32:00,136.155,136.171,136.144,136.164,93900000.0
2005-10-05 17:33:00,136.16,136.177,136.16,136.177,109499999.0
2005-10-05 17:34:00,136.187,136.187,136.173,136.178,53800000.0
2005-10-05 17:35:00,136.18,136.205,136.166,136.201,89499998.0
2005-10-05 17:36:00,136.212,136.214,136.19,136.199,122899997.0
2005-10-05 17:37:00,136.194,136.235,136.191,136.214,95700000.0
2005-10-05 17:38:00,136.219,136.239,136.219,136.222,37200000.0
2005-10-05 17:39:00,136.214,136.223,136.198,136.206,134000001.0
2005-10-05 17:40:00,136.19,136.223,136.19,136.223,94600000.0
2005-10-05 17:41:00,136.232,136.232,136.216,136.224,132199999.0
2005-10-05 17:42:00,136.239,136.239,136.212,136.226,130200000.0
2005-10-05 17:43:00,136.216,136.228,136.203,136.215,46600000.0
2005-10-05 17:44:00,136.208,136.208,136.187,136.203,82400000.0
2005-10-05 17:45:00,136.204,136.204,136.196,136.202,42900000.0
2005-10-05 17:46:00,136.195,136.211,136.195,136.211,113500001.0
2005-10-05 17:47:00,136.222,136.237,136.222,136.223,43200000.0
2005-10-05 17:48:00,136.23,136.268,136.223,136.268,182999996.0
2005-10-05 17:49:00,136.267,136.278,136.263,136.263,83200000.0
2005-10-05 17:50:00,136.261,136.264,136.251,136.251,91899999.0
2005-10-05 17:51:00,136.262,136.268,136.251,136.264,67900000.0
2005-10-05 17:52:00,136.257,136.257,136.245,136.248,135000000.0
2005-10-05 17:53:00,136.24,136.255,136.24,136.255,93300001.0
2005-10-05 17:54:00,136.257,136.297,136.253,136.297,147599999.0
2005-10-05 17:55:00,136.281,136.281,136.263,136.268,32500000.0
2005-10-05 17:56:00,136.272,136.273,136.246,136.265,153300000.0
2005-10-05 17:57:00,136.255,136.286,136.25,136.278,117100000.0
2005-10-05 17:58:00,136.256,136.257,136.249,136.257,44600000.0
2005-10-05 17:59:00,136.27,136.282,136.26,136.26,80600002.0
2005-10-05 18:00:00,136.257,136.26,136.242,136.242,100500000.0
2005-10-05 18:01:00,136.246,136.269,136.243,136.252,1217499997.0
2005-10-05 18:02:00,136.28,136.29,136.26,136.28,2145800004.0
2005-10-05 18:03:00,136.272,136.289,136.257,136.27,2145800004.0
2005-10-05 18:04:00,136.27,136.28,136.261,136.267,1454099989.0
2005-10-05 18:05:00,136.269,136.27,136.241,136.247,1508799994.0
2005-10-05 18:06:00,136.245,136.261,136.23,136.253,1027399997.0
2005-10-05 18:07:00,136.251,136.261,136.239,136.255,1790400009.0
2005-10-05 18:08:00,136.252,136.252,136.22,136.234,1487700004.0
2005-10-05 18:09:00,136.236,136.246,136.234,136.24,1343300002.0
2005-10-05 18:10:00,136.245,136.252,136.235,136.252,907899996.0
2005-10-05 18:11:00,136.255,136.264,136.235,136.25,754499998.0
2005-10-05 18:12:00,136.25,136.262,136.246,136.257,757100006.0
2005-10-05 18:13:00,136.273,136.273,136.247,136.247,1144399994.0
2005-10-05 18:14:00,136.243,136.244,136.234,136.239,1506699999.0
2005-10-05 18:15:00,136.245,136.25,136.231,136.25,1770199992.0
2005-10-05 18:16:00,136.249,136.262,136.239,136.239,1364599998.0
2005-10-05 18:17:00,136.24,136.246,136.231,136.231,696699994.0
2005-10-05 18:18:00,136.234,136.239,136.221,136.232,413800000.0
2005-10-05 18:19:00,136.238,136.241,136.214,136.214,770500005.0
2005-10-05 18:20:00,136.219,136.243,136.218,136.225,1611600003.0
2005-10-05 18:21:00,136.223,136.246,136.223,136.24,1279399997.0
2005-10-05 18:22:00,136.241,136.253,136.227,136.241,1170799999.0
2005-10-05 18:23:00,136.241,136.256,136.227,136.245,1288699999.0
2005-10-05 18:24:00,136.242,136.264,136.235,136.241,1194499999.0
2005-10-05 18:25:00,136.24,136.262,136.22,136.22,1367899993.0
2005-10-05 18:26:00,136.245,136.245,136.19,136.202,1152299997.0
2005-10-05 18:27:00,136.198,136.2,136.182,136.185,583600001.0
2005-10-05 18:28:00,136.192,136.203,136.181,136.182,827599998.0
2005-10-05 18:29:00,136.185,136.209,136.177,136.195,772200000.0
2005-10-05 18:30:00,136.198,136.202,136.154,136.155,663399997.0
2005-10-05 18:31:00,136.145,136.17,136.144,136.17,869299998.0
2005-10-05 18:32:00,136.172,136.185,136.164,136.179,1406599996.0
2005-10-05 18:33:00,136.175,136.182,136.158,136.167,1591499991.0
2005-10-05 18:34:00,136.17,136.189,136.17,136.175,1224100000.0
2005-10-05 18:35:00,136.19,136.205,136.183,136.185,1109899994.0
2005-10-05 18:36:00,136.192,136.212,136.181,136.212,640099999.0
2005-10-05 18:37:00,136.216,136.227,136.205,136.22,751799993.0
2005-10-05 18:38:00,136.225,136.232,136.219,136.225,406299995.0
2005-10-05 18:39:00,136.234,136.236,136.226,136.23,411199999.0
2005-10-05 18:40:00,136.233,136.246,136.228,136.236,825999998.0
2005-10-05 18:41:00,136.242,136.267,136.229,136.239,399400002.0
2005-10-05 18:42:00,136.232,136.232,136.218,136.22,738499997.0
2005-10-05 18:43:00,136.22,136.233,136.22,136.23,190600000.0
2005-10-05 18:44:00,136.227,136.235,136.22,136.235,549599997.0
2005-10-05 18:45:00,136.228,136.236,136.222,136.223,306599998.0
2005-10-05 18:46:00,136.223,136.251,136.212,136.246,581400005.0
2005-10-05 18:47:00,136.239,136.248,136.231,136.231,167700002.0
2005-10-05 18:48:00,136.234,136.257,136.234,136.244,668099999.0
2005-10-05 18:49:00,136.243,136.246,136.224,136.224,631099994.0
2005-10-05 18:50:00,136.225,136.253,136.225,136.239,908300002.0
2005-10-05 18:51:00,136.241,136.254,136.241,136.243,452000000.0
2005-10-05 18:52:00,136.247,136.25,136.228,136.228,677099999.0
2005-10-05 18:53:00,136.237,136.257,136.237,136.252,1021800003.0
2005-10-05 18:54:00,136.255,136.271,136.24,136.268,868199991.0
2005-10-05 18:55:00,136.272,136.277,136.251,136.256,909600006.0
2005-10-05 18:56:00,136.255,136.273,136.249,136.257,354299998.0
2005-10-05 18:57:00,136.26,136.272,136.247,136.266,641699995.0
2005-10-05 18:58:00,136.272,136.272,136.245,136.246,731799994.0
2005-10-05 18:59:00,136.245,136.251,136.232,136.243,593900000.0
2005-10-05 19:00:00,136.237,136.255,136.235,136.242,326800002.0
2005-10-05 19:01:00,136.235,136.235,136.223,136.223,236300001.0
2005-10-05 19:02:00,136.219,136.235,136.217,136.219,277899998.0
2005-10-05 19:03:00,136.211,136.226,136.206,136.218,758699994.0
2005-10-05 19:04:00,136.215,136.228,136.215,136.221,501000001.0
2005-10-05 19:05:00,136.23,136.238,136.214,136.214,573700004.0
2005-10-05 19:06:00,136.215,136.227,136.212,136.227,833299997.0
2005-10-05 19:07:00,136.23,136.239,136.218,136.218,892699999.0
2005-10-05 19:08:00,136.224,136.245,136.224,136.229,632999998.0
2005-10-05 19:09:00,136.23,136.236,136.214,136.234,707799995.0
2005-10-05 19:10:00,136.234,136.234,136.22,136.223,165700002.0
2005-10-05 19:11:00,136.221,136.233,136.217,136.217,327899998.0
2005-10-05 19:12:00,136.22,136.232,136.22,136.232,406599999.0
2005-10-05 19:13:00,136.232,136.239,136.226,136.235,103099999.0
2005-10-05 19:14:00,136.225,136.225,136.205,136.211,317900000.0
2005-10-05 19:15:00,136.205,136.219,136.205,136.21,828299998.0
2005-10-05 19:16:00,136.217,136.235,136.215,136.219,359100002.0
2005-10-05 19:17:00,136.213,136.221,136.21,136.217,386499999.0
2005-10-05 19:18:00,136.21,136.222,136.208,136.21,411999998.0
2005-10-05 19:19:00,136.215,136.239,136.214,136.227,593199999.0
2005-10-05 19:20:00,136.234,136.241,136.223,136.23,205900000.0
2005-10-05 19:21:00,136.245,136.245,136.235,136.24,499599999.0
2005-10-05 19:22:00,136.205,136.222,136.19,136.2,148500003.0
2005-10-05 19:23:00,136.241,136.241,136.219,136.222,1282999994.0
2005-10-05 19:24:00,136.223,136.237,136.221,136.237,603099998.0
2005-10-05 19:25:00,136.237,136.238,136.221,136.222,579199998.0
2005-10-05 19:26:00,136.216,136.232,136.205,136.205,1218099999.0
2005-10-05 19:27:00,136.205,136.215,136.205,136.21,702999999.0
2005-10-05 19:28:00,136.165,136.214,136.161,136.185,414500000.0
2005-10-05 19:29:00,136.211,136.218,136.206,136.209,231500000.0
2005-10-05 19:30:00,136.157,136.201,136.157,136.188,544800002.0
2005-10-05 19:31:00,136.21,136.24,136.21,136.223,688800005.0
2005-10-05 19:32:00,136.222,136.245,136.222,136.23,816599997.0
2005-10-05 19:33:00,136.223,136.252,136.223,136.252,447499997.0
2005-10-05 19:34:00,136.25,136.25,136.236,136.238,996999997.0
2005-10-05 19:35:00,136.237,136.255,136.213,136.213,562900001.0
2005-10-05 19:36:00,136.226,136.232,136.207,136.213,434000000.0
2005-10-05 19:37:00,136.203,136.218,136.201,136.204,62799999.0
2005-10-05 19:38:00,136.212,136.23,136.21,136.226,623399995.0
2005-10-05 19:39:00,136.229,136.239,136.219,136.225,716599993.0
2005-10-05 19:40:00,136.23,136.236,136.22,136.223,529100002.0
2005-10-05 19:41:00,136.218,136.24,136.218,136.218,798800003.0
2005-10-05 19:42:00,136.22,136.226,136.205,136.216,478199994.0
2005-10-05 19:43:00,136.222,136.222,136.204,136.217,143699999.0
2005-10-05 19:44:00,136.212,136.226,136.207,136.212,432799997.0
2005-10-05 19:45:00,136.215,136.234,136.215,136.215,152700003.0
2005-10-05 19:46:00,136.213,136.227,136.211,136.214,346499999.0
2005-10-05 19:47:00,136.211,136.227,136.211,136.22,212100000.0
2005-10-05 19:48:00,136.206,136.228,136.192,136.215,826599991.0
2005-10-05 19:49:00,136.202,136.213,136.201,136.204,234999999.0
2005-10-05 19:50:00,136.202,136.21,136.198,136.203,403199999.0
2005-10-05 19:51:00,136.204,136.219,136.204,136.212,214600000.0
2005-10-05 19:52:00,136.217,136.217,136.202,136.205,554100002.0
2005-10-05 19:53:00,136.215,136.238,136.215,136.235,596500006.0
2005-10-05 19:54:00,136.237,136.244,136.232,136.244,287700001.0
2005-10-05 19:55:00,136.238,136.245,136.237,136.24,172499998.0
2005-10-05 19:56:00,136.237,136.237,136.222,136.222,474700002.0
2005-10-05 19:57:00,136.214,136.23,136.214,136.217,438200000.0
2005-10-05 19:58:00,136.217,136.225,136.21,136.21,616999997.0
2005-10-05 19:59:00,136.211,136.225,136.209,136.216,569799996.0
2005-10-05 20:00:00,136.23,136.233,136.215,136.215,157800001.0
2005-10-05 20:01:00,136.21,136.215,136.205,136.21,472700001.0
2005-10-05 20:02:00,136.196,136.208,136.196,136.201,259800002.0
2005-10-05 20:03:00,136.207,136.217,136.204,136.204,287699998.0
2005-10-05 20:04:00,136.202,136.21,136.199,136.201,537800006.0
2005-10-05 20:05:00,136.202,136.214,136.2,136.208,593300001.0
2005-10-05 20:06:00,136.212,136.217,136.201,136.202,613499998.0
2005-10-05 20:07:00,136.195,136.202,136.192,136.193,383500000.0
2005-10-05 20:08:00,136.187,136.187,136.177,136.181,525599999.0
2005-10-05 20:09:00,136.181,136.192,136.174,136.192,293100002.0
2005-10-05 20:10:00,136.17,136.19,136.117,136.156,377000003.0
2005-10-05 20:11:00,136.192,136.21,136.191,136.204,694399995.0
2005-10-05 20:12:00,136.195,136.201,136.179,136.181,838500001.0
2005-10-05 20:13:00,136.181,136.192,136.181,136.185,303400000.0
2005-10-05 20:14:00,136.18,136.198,136.18,136.19,389700000.0
2005-10-05 20:15:00,136.195,136.195,136.18,136.185,586099997.0
2005-10-05 20:16:00,136.185,136.206,136.185,136.187,450700000.0
2005-10-05 20:17:00,136.188,136.204,136.188,136.198,240399997.0
2005-10-05 20:18:00,136.201,136.204,136.193,136.199,122800000.0
2005-10-05 20:19:00,136.203,136.217,136.202,136.205,426000001.0
2005-10-05 20:20:00,136.205,136.213,136.199,136.207,241400002.0
2005-10-05 20:21:00,136.21,136.215,136.205,136.21,364899999.0
2005-10-05 20:22:00,136.207,136.209,136.191,136.194,416699998.0
2005-10-05 20:23:00,136.191,136.204,136.188,136.193,420700000.0
2005-10-05 20:24:00,136.197,136.197,136.179,136.19,157100000.0
2005-10-05 20:25:00,136.188,136.188,136.175,136.188,374900001.0
2005-10-05 20:26:00,136.193,136.207,136.192,136.207,407000001.0
2005-10-05 20:27:00,136.205,136.207,136.192,136.207,785599986.0
2005-10-05 20:28:00,136.201,136.216,136.198,136.198,1065799993.0
2005-10-05 20:29:00,136.197,136.211,136.186,136.208,1068300003.0
2005-10-05 20:30:00,136.207,136.214,136.195,136.208,1669499989.0
2005-10-05 20:31:00,136.213,136.231,136.191,136.226,1437399995.0
2005-10-05 20:32:00,136.228,136.233,136.215,136.226,1183899998.0
2005-10-05 20:33:00,136.227,136.236,136.219,136.219,450399998.0
2005-10-05 20:34:00,136.21,136.215,136.205,136.21,446899998.0
2005-10-05 20:35:00,136.207,136.207,136.191,136.192,410100001.0
2005-10-05 20:36:00,136.198,136.204,136.182,136.182,447999998.0
2005-10-05 20:37:00,136.184,136.195,136.168,136.195,513999999.0
2005-10-05 20:38:00,136.201,136.201,136.175,136.196,749099997.0
2005-10-05 20:39:00,136.198,136.202,136.188,136.192,925599998.0
2005-10-05 20:40:00,136.193,136.198,136.183,136.192,995299997.0
2005-10-05 20:41:00,136.19,136.226,136.19,136.197,375600002.0
2005-10-05 20:42:00,136.191,136.204,136.186,136.199,251599999.0
2005-10-05 20:43:00,136.2,136.215,136.196,136.206,421000005.0
2005-10-05 20:44:00,136.207,136.212,136.195,136.202,877199996.0
2005-10-05 20:45:00,136.203,136.203,136.174,136.174,574899994.0
2005-10-05 20:46:00,136.189,136.191,136.173,136.187,608999998.0
2005-10-05 20:47:00,136.183,136.195,136.176,136.185,721400002.0
2005-10-05 20:48:00,136.19,136.198,136.176,136.184,652099998.0
2005-10-05 20:49:00,136.189,136.194,136.179,136.194,290400001.0
2005-10-05 20:50:00,136.187,136.194,136.178,136.184,1254700009.0
2005-10-05 20:51:00,136.187,136.208,136.187,136.208,496900004.0
2005-10-05 20:52:00,136.21,136.219,136.204,136.205,237200004.0
2005-10-05 20:53:00,136.197,136.205,136.184,136.205,777499997.0
2005-10-05 20:54:00,136.2,136.204,136.194,136.197,207299998.0
2005-10-05 20:55:00,136.191,136.204,136.186,136.186,849300001.0
2005-10-05 20:56:00,136.185,136.196,136.176,136.185,795500000.0
2005-10-05 20:57:00,136.186,136.203,136.185,136.192,843599999.0
2005-10-05 20:58:00,136.193,136.216,136.193,136.202,1060799994.0
2005-10-05 20:59:00,136.202,136.216,136.192,136.201,1126699996.0
2005-10-05 21:00:00,136.199,136.219,136.196,136.208,1217799997.0
2005-10-05 21:01:00,136.217,136.228,136.208,136.211,946300003.0
2005-10-05 21:02:00,136.202,136.216,136.193,136.195,444300005.0
2005-10-05 21:03:00,136.197,136.213,136.195,136.203,742599998.0
2005-10-05 21:04:00,136.207,136.216,136.202,136.215,474600001.0
2005-10-05 21:05:00,136.22,136.233,136.216,136.233,590700001.0
2005-10-05 21:06:00,136.233,136.244,136.229,136.229,598999996.0
2005-10-05 21:07:00,136.231,136.243,136.227,136.238,601400002.0
2005-10-05 21:08:00,136.237,136.237,136.224,136.231,400999999.0
2005-10-05 21:09:00,136.231,136.247,136.231,136.247,209199997.0
2005-10-05 21:10:00,136.25,136.259,136.241,136.25,242200000.0
2005-10-05 21:11:00,136.245,136.25,136.24,136.25,322600002.0
2005-10-05 21:12:00,136.251,136.265,136.246,136.25,318700000.0
2005-10-05 21:13:00,136.252,136.268,136.252,136.258,463500001.0
2005-10-05 21:14:00,136.237,136.258,136.237,136.249,727000007.0
2005-10-05 21:15:00,136.249,136.26,136.242,136.247,659500003.0
2005-10-05 21:16:00,136.252,136.303,136.252,136.303,575700003.0
2005-10-05 21:17:00,136.3,136.315,136.293,136.3,949199999.0
2005-10-05 21:18:00,136.295,136.307,136.293,136.298,355400000.0
2005-10-05 21:19:00,136.299,136.32,136.292,136.315,543299996.0
2005-10-05 21:20:00,136.328,136.333,136.297,136.309,1161800009.0
2005-10-05 21:21:00,136.307,136.315,136.299,136.308,711999999.0
2005-10-05 21:22:00,136.315,136.327,136.309,136.326,900700001.0
2005-10-05 21:23:00,136.33,136.341,136.327,136.33,450800000.0
2005-10-05 21:24:00,136.331,136.355,136.329,136.33,445800000.0
2005-10-05 21:25:00,136.348,136.355,136.34,136.35,657299998.0
2005-10-05 21:26:00,136.355,136.355,136.336,136.338,325000001.0
2005-10-05 21:27:00,136.343,136.346,136.327,136.34,283999999.0
2005-10-05 21:28:00,136.337,136.344,136.332,136.332,61600000.0
2005-10-05 21:29:00,136.33,136.335,136.308,136.325,317600001.0
2005-10-05 21:30:00,136.33,136.336,136.318,136.32,270700001.0
2005-10-05 21:31:00,136.313,136.323,136.305,136.305,114600001.0
2005-10-05 21:32:00,136.3,136.308,136.294,136.307,674399996.0
2005-10-05 21:33:00,136.309,136.315,136.303,136.31,74800000.0
2005-10-05 21:34:00,136.306,136.307,136.285,136.29,267099998.0
2005-10-05 21:35:00,136.283,136.303,136.281,136.281,263400000.0
2005-10-05 21:36:00,136.29,136.299,136.286,136.286,256399996.0
2005-10-05 21:37:00,136.291,136.304,136.291,136.297,109899999.0
2005-10-05 21:38:00,136.3,136.307,136.291,136.307,216599996.0
2005-10-05 21:39:00,136.311,136.316,136.304,136.31,268099999.0
2005-10-05 21:40:00,136.308,136.315,136.293,136.315,243799998.0
2005-10-05 21:41:00,136.311,136.311,136.286,136.286,107299998.0
2005-10-05 21:42:00,136.287,136.303,136.287,136.303,301299999.0
2005-10-05 21:43:00,136.3,136.316,136.292,136.308,491800000.0
2005-10-05 21:44:00,136.317,136.321,136.3,136.309,759500002.0
2005-10-05 21:45:00,136.31,136.318,136.304,136.316,267700002.0
2005-10-05 21:46:00,136.309,136.329,136.301,136.315,426799998.0
2005-10-05 21:47:00,136.315,136.315,136.295,136.314,407300000.0
2005-10-05 21:48:00,136.314,136.34,136.311,136.311,135800001.0
2005-10-05 21:49:00,136.312,136.313,136.298,136.309,160800000.0
2005-10-05 21:50:00,136.317,136.342,136.317,136.342,112600000.0
2005-10-05 21:51:00,136.345,136.365,136.342,136.36,285900000.0
2005-10-05 21:52:00,136.355,136.373,136.355,136.359,115100001.0
2005-10-05 21:53:00,136.353,136.36,136.351,136.357,92400002.0
2005-10-05 21:54:00,136.357,136.369,136.356,136.367,152700003.0
2005-10-05 21:55:00,136.361,136.373,136.361,136.361,141899999.0
2005-10-05 21:56:00,136.363,136.363,136.357,136.357,40800000.0
2005-10-05 21:57:00,136.36,136.367,136.35,136.36,122700000.0
2005-10-05 21:58:00,136.358,136.365,136.354,136.365,167000001.0
2005-10-05 21:59:00,136.363,136.379,136.353,136.353,127200001.0
2005-10-05 22:00:00,136.348,136.36,136.338,136.338,269300002.0
2005-10-05 22:01:00,136.347,136.385,136.347,136.362,331500000.0
2005-10-05 22:02:00,136.368,136.371,136.343,136.343,514800001.0
2005-10-05 22:03:00,136.353,136.355,136.337,136.34,131500002.0
2005-10-05 22:04:00,136.339,136.35,136.339,136.35,217700002.0
2005-10-05 22:05:00,136.356,136.373,136.35,136.355,93599999.0
2005-10-05 22:06:00,136.343,136.347,136.33,136.336,103100001.0
2005-10-05 22:07:00,136.335,136.335,136.314,136.327,73699999.0
2005-10-05 22:08:00,136.333,136.34,136.321,136.34,215899998.0
2005-10-05 22:09:00,136.337,136.337,136.333,136.337,44300000.0
2005-10-05 22:10:00,136.334,136.334,136.306,136.32,167299998.0
2005-10-05 22:11:00,136.304,136.319,136.303,136.303,180899995.0
2005-10-05 22:12:00,136.29,136.31,136.29,136.3,181600001.0
2005-10-05 22:13:00,136.314,136.325,136.313,136.321,111999998.0
2005-10-05 22:14:00,136.322,136.325,136.286,136.286,85299998.0
2005-10-05 22:15:00,136.295,136.343,136.295,136.317,158599999.0
2005-10-05 22:16:00,136.324,136.356,136.324,136.352,155799998.0
2005-10-05 22:17:00,136.348,136.348,136.335,136.339,99099999.0
2005-10-05 22:18:00,136.333,136.346,136.333,136.346,108700002.0
2005-10-05 22:19:00,136.347,136.351,136.342,136.349,145800001.0
2005-10-05 22:20:00,136.353,136.359,136.35,136.35,86900000.0
2005-10-05 22:21:00,136.352,136.352,136.343,136.344,36400000.0
2005-10-05 22:22:00,136.349,136.349,136.332,136.34,195600002.0
2005-10-05 22:23:00,136.343,136.354,136.343,136.35,317799996.0
2005-10-05 22:24:00,136.349,136.354,136.346,136.348,138999998.0
2005-10-05 22:25:00,136.35,136.367,136.348,136.348,220699997.0
2005-10-05 22:26:00,136.347,136.353,136.337,136.337,104400001.0
2005-10-05 22:27:00,136.332,136.343,136.326,136.341,522199997.0
2005-10-05 22:28:00,136.342,136.342,136.327,136.327,253899998.0
2005-10-05 22:29:00,136.33,136.359,136.33,136.359,73200001.0
2005-10-05 22:30:00,136.364,136.37,136.359,136.366,172900001.0
2005-10-05 22:31:00,136.381,136.396,136.374,136.379,259300003.0
2005-10-05 22:32:00,136.38,136.39,136.37,136.39,185699998.0
2005-10-05 22:33:00,136.4,136.417,136.368,136.385,286999997.0
2005-10-05 22:34:00,136.376,136.376,136.358,136.37,221799995.0
2005-10-05 22:35:00,136.37,136.384,136.37,136.37,156600000.0
2005-10-05 22:36:00,136.377,136.396,136.36,136.36,356299997.0
2005-10-05 22:37:00,136.357,136.373,136.357,136.36,296300003.0
2005-10-05 22:38:00,136.353,136.387,136.353,136.383,210600001.0
2005-10-05 22:39:00,136.385,136.403,136.384,136.392,178800002.0
2005-10-05 22:40:00,136.39,136.391,136.371,136.389,418300003.0
2005-10-05 22:41:00,136.401,136.407,136.392,136.392,161500000.0
2005-10-05 22:42:00,136.396,136.396,136.377,136.385,209300001.0
2005-10-05 22:43:00,136.396,136.404,136.391,136.399,84200000.0
2005-10-05 22:44:00,136.403,136.413,136.397,136.401,400300000.0
2005-10-05 22:45:00,136.403,136.411,136.396,136.409,304300001.0
2005-10-05 22:46:00,136.409,136.409,136.392,136.4,128700001.0
2005-10-05 22:47:00,136.4,136.4,136.395,136.397,165499999.0
2005-10-05 22:48:00,136.395,136.397,136.384,136.387,272200000.0
2005-10-05 22:49:00,136.385,136.397,136.378,136.397,353799998.0
2005-10-05 22:50:00,136.405,136.425,136.405,136.415,106599999.0
2005-10-05 22:51:00,136.417,136.433,136.417,136.425,127599998.0
2005-10-05 22:52:00,136.435,136.44,136.416,136.439,257799999.0
2005-10-05 22:53:00,136.442,136.477,136.432,136.452,205900001.0
2005-10-05 22:54:00,136.451,136.465,136.437,136.465,94500000.0
2005-10-05 22:55:00,136.457,136.466,136.445,136.445,155500000.0
2005-10-05 22:56:00,136.452,136.468,136.444,136.465,128700000.0
2005-10-05 22:57:00,136.463,136.473,136.458,136.463,159899998.0
2005-10-05 22:58:00,136.47,136.473,136.459,136.459,132899997.0
2005-10-05 22:59:00,136.437,136.448,136.413,136.433,172899999.0
2005-10-05 23:00:00,136.462,136.467,136.383,136.407,55300000.0
2005-10-05 23:01:00,136.41,136.439,136.404,136.436,101499998.0
2005-10-05 23:02:00,136.388,136.415,136.385,136.402,84299999.0
2005-10-05 23:03:00,136.399,136.411,136.372,136.388,148599999.0
2005-10-05 23:04:00,136.38,136.398,136.35,136.398,131199999.0
2005-10-05 23:05:00,136.41,136.418,136.371,136.375,80599999.0
2005-10-05 23:06:00,136.397,136.404,136.362,136.39,99799999.0
2005-10-05 23:07:00,136.4,136.4,136.349,136.393,173500003.0
2005-10-05 23:08:00,136.365,136.381,136.354,136.354,73300000.0
2005-10-05 23:09:00,136.382,136.393,136.366,136.367,117999998.0
2005-10-05 23:10:00,136.363,136.393,136.352,136.369,97600000.0
2005-10-05 23:11:00,136.39,136.39,136.321,136.347,95099999.0
2005-10-05 23:12:00,136.341,136.382,136.315,136.37,131900002.0
2005-10-05 23:13:00,136.363,136.369,136.329,136.35,77199999.0
2005-10-05 23:14:00,136.37,136.38,136.337,136.356,120300000.0
2005-10-05 23:15:00,136.377,136.381,136.327,136.346,101600001.0
2005-10-05 23:16:00,136.338,136.368,136.324,136.363,67900000.0
2005-10-05 23:17:00,136.372,136.386,136.353,136.372,72000000.0
2005-10-05 23:18:00,136.389,136.397,136.359,136.397,122699999.0
2005-10-05 23:19:00,136.317,136.378,136.317,136.375,77999998.0
2005-10-05 23:20:00,136.39,136.39,136.343,136.361,223300003.0
2005-10-05 23:21:00,136.345,136.391,136.334,136.382,147800003.0
2005-10-05 23:22:00,136.377,136.378,136.336,136.355,181400002.0
2005-10-05 23:23:00,136.354,136.383,136.354,136.365,118299998.0
2005-10-05 23:24:00,136.364,136.39,136.354,136.39,96999998.0
2005-10-05 23:25:00,136.378,136.395,136.368,136.384,121900002.0
2005-10-05 23:26:00,136.361,136.37,136.345,136.365,98100001.0
2005-10-05 23:27:00,136.45,136.45,136.408,136.409,67599999.0
2005-10-05 23:28:00,136.407,136.407,136.379,136.379,58400000.0
2005-10-05 23:29:00,136.387,136.394,136.381,136.394,121699998.0
2005-10-05 23:30:00,136.394,136.402,136.387,136.402,75899999.0
2005-10-05 23:31:00,136.406,136.406,136.393,136.398,119599997.0
2005-10-05 23:32:00,136.398,136.442,136.394,136.438,105300000.0
2005-10-05 23:33:00,136.438,136.462,136.435,136.46,89299999.0
2005-10-05 23:34:00,136.475,136.491,136.468,136.468,25600000.0
2005-10-05 23:35:00,136.466,136.466,136.451,136.463,100900001.0
2005-10-05 23:36:00,136.442,136.458,136.424,136.429,131900001.0
2005-10-05 23:37:00,136.419,136.419,136.407,136.408,42800000.0
2005-10-05 23:38:00,136.401,136.414,136.401,136.405,210800001.0
2005-10-05 23:39:00,136.41,136.429,136.405,136.42,115599999.0
2005-10-05 23:40:00,136.416,136.424,136.404,136.413,72099999.0
2005-10-05 23:41:00,136.403,136.428,136.401,136.405,100200001.0
2005-10-05 23:42:00,136.408,136.444,136.408,136.444,91499998.0
2005-10-05 23:43:00,136.457,136.457,136.437,136.439,84700002.0
2005-10-05 23:44:00,136.429,136.453,136.429,136.442,94800002.0
2005-10-05 23:45:00,136.438,136.449,136.435,136.435,88600002.0
2005-10-05 23:46:00,136.44,136.44,136.42,136.42,39900000.0
2005-10-05 23:47:00,136.386,136.426,136.37,136.41,113500001.0
2005-10-05 23:48:00,136.389,136.399,136.353,136.377,95599999.0
2005-10-05 23:49:00,136.365,136.427,136.358,136.415,127200000.0
2005-10-05 23:50:00,136.419,136.447,136.419,136.441,73900001.0
2005-10-05 23:51:00,136.425,136.439,136.418,136.439,59300000.0
2005-10-05 23:52:00,136.441,136.443,136.425,136.425,118799998.0
2005-10-05 23:53:00,136.43,136.445,136.423,136.423,98499999.0
2005-10-05 23:54:00,136.431,136.431,136.418,136.423,100399999.0
2005-10-05 23:55:00,136.425,136.445,136.425,136.437,45399999.0
2005-10-05 23:56:00,136.438,136.452,136.435,136.452,110400000.0
2005-10-05 23:57:00,136.472,136.499,136.457,136.499,94700001.0
2005-10-05 23:58:00,136.542,136.706,136.542,136.636,75000000.0
2005-10-05 23:59:00,136.616,136.636,136.58,136.58,106199998.0
2005-10-06 00:00:00,136.584,136.623,136.584,136.613,84700002.0
2005-10-06 00:01:00,136.593,136.593,136.564,136.565,77600001.0
2005-10-06 00:02:00,136.566,136.601,136.564,136.601,100700000.0
2005-10-06 00:03:00,136.622,136.652,136.622,136.65,88200000.0
2005-10-06 00:04:00,136.656,136.656,136.641,136.644,108400002.0
2005-10-06 00:05:00,136.631,136.631,136.592,136.604,89000002.0
2005-10-06 00:06:00,136.615,136.632,136.614,136.614,39400000.0
2005-10-06 00:07:00,136.617,136.653,136.617,136.653,104899999.0
2005-10-06 00:08:00,136.646,136.656,136.638,136.638,99700000.0
2005-10-06 00:09:00,136.644,136.644,136.632,136.639,172499997.0
2005-10-06 00:10:00,136.645,136.655,136.645,136.645,118199999.0
2005-10-06 00:11:00,136.628,136.645,136.619,136.645,106499999.0
2005-10-06 00:12:00,136.645,136.658,136.635,136.658,32299999.0
2005-10-06 00:13:00,136.654,136.664,136.649,136.664,125400000.0
2005-10-06 00:14:00,136.654,136.655,136.634,136.655,41600000.0
2005-10-06 00:15:00,136.673,136.712,136.673,136.708,99799999.0
2005-10-06 00:16:00,136.721,136.764,136.721,136.764,114500001.0
2005-10-06 00:17:00,136.759,136.762,136.747,136.748,60900001.0
2005-10-06 00:18:00,136.742,136.751,136.739,136.739,93800002.0
2005-10-06 00:19:00,136.733,136.733,136.688,136.688,126400002.0
2005-10-06 00:20:00,136.687,136.696,136.681,136.69,88800002.0
2005-10-06 00:21:00,136.693,136.743,136.693,136.743,86800001.0
2005-10-06 00:22:00,136.738,136.747,136.737,136.741,49800000.0
2005-10-06 00:23:00,136.739,136.747,136.736,136.747,68700000.0
2005-10-06 00:24:00,136.76,136.765,136.746,136.751,97999998.0
2005-10-06 00:25:00,136.758,136.758,136.735,136.743,54800000.0
2005-10-06 00:26:00,136.74,136.745,136.74,136.743,86399998.0
2005-10-06 00:27:00,136.748,136.752,136.748,136.752,8800000.0
2005-10-06 00:28:00,136.752,136.767,136.746,136.746,104000001.0
2005-10-06 00:29:00,136.743,136.743,136.704,136.709,70900002.0
2005-10-06 00:30:00,136.715,136.747,136.715,136.725,67500000.0
2005-10-06 00:31:00,136.716,136.738,136.71,136.71,67499999.0
2005-10-06 00:32:00,136.705,136.719,136.676,136.676,143800000.0
2005-10-06 00:33:00,136.68,136.694,136.68,136.685,89400001.0
2005-10-06 00:34:00,136.675,136.675,136.655,136.663,108699998.0
2005-10-06 00:35:00,136.667,136.676,136.664,136.669,96199997.0
2005-10-06 00:36:00,136.658,136.676,136.657,136.672,181199998.0
2005-10-06 00:37:00,136.663,136.686,136.663,136.686,82500000.0
2005-10-06 00:38:00,136.685,136.689,136.67,136.67,69299999.0
2005-10-06 00:39:00,136.672,136.672,136.658,136.66,46400000.0
2005-10-06 00:40:00,136.648,136.656,136.635,136.656,81800000.0
2005-10-06 00:41:00,136.657,136.695,136.657,136.695,31200000.0
2005-10-06 00:42:00,136.722,136.755,136.722,136.744,81499999.0
2005-10-06 00:43:00,136.743,136.775,136.737,136.767,154499997.0
2005-10-06 00:44:00,136.778,136.824,136.777,136.82,115700000.0
2005-10-06 00:45:00,136.81,136.865,136.802,136.858,54500000.0
2005-10-06 00:46:00,136.855,136.882,136.847,136.862,72899999.0
2005-10-06 00:47:00,136.859,136.87,136.857,136.865,73899999.0
2005-10-06 00:48:00,136.866,136.866,136.841,136.854,98300000.0
2005-10-06 00:49:00,136.852,136.869,136.851,136.867,59599999.0
2005-10-06 00:50:00,136.887,136.901,136.875,136.897,46500000.0
2005-10-06 00:51:00,136.895,136.917,136.895,136.909,136199998.0
2005-10-06 00:52:00,136.912,136.929,136.908,136.91,143500000.0
2005-10-06 00:53:00,136.908,136.924,136.908,136.924,41199999.0
2005-10-06 00:54:00,136.927,136.931,136.911,136.928,147599999.0
2005-10-06 00:55:00,136.923,136.971,136.923,136.957,209000000.0
2005-10-06 00:56:00,136.972,136.986,136.961,136.974,76799999.0
2005-10-06 00:57:00,136.984,137.013,136.984,137.0,78400000.0
2005-10-06 00:58:00,137.03,137.095,137.03,137.09,101700000.0
2005-10-06 00:59:00,137.079,137.079,137.042,137.042,54999999.0
2005-10-06 01:00:00,137.027,137.027,136.995,137.015,126199997.0
2005-10-06 01:01:00,137.024,137.031,137.006,137.006,105299999.0
2005-10-06 01:02:00,137.015,137.022,137.009,137.019,50300000.0
2005-10-06 01:03:00,137.015,137.015,137.005,137.015,98100000.0
2005-10-06 01:04:00,137.019,137.035,137.017,137.035,105500002.0
2005-10-06 01:05:00,137.037,137.048,137.032,137.044,50899999.0
2005-10-06 01:06:00,137.045,137.045,137.032,137.042,91300000.0
2005-10-06 01:07:00,137.048,137.075,137.043,137.075,52700000.0
2005-10-06 01:08:00,137.07,137.075,137.05,137.075,98800000.0
2005-10-06 01:09:00,137.073,137.073,137.058,137.065,92900000.0
2005-10-06 01:10:00,137.067,137.067,137.054,137.06,106599998.0
2005-10-06 01:11:00,137.051,137.051,137.041,137.046,20800000.0
2005-10-06 01:12:00,137.057,137.057,137.019,137.033,121000002.0
2005-10-06 01:13:00,137.034,137.078,137.013,137.078,73400000.0
2005-10-06 01:14:00,137.075,137.075,137.036,137.036,38400001.0
2005-10-06 01:15:00,137.029,137.029,137.014,137.024,86300001.0
2005-10-06 01:16:00,137.039,137.04,137.023,137.036,139900003.0
2005-10-06 01:17:00,137.024,137.029,137.011,137.013,135900001.0
2005-10-06 01:18:00,137.015,137.015,136.997,136.999,27000000.0
2005-10-06 01:19:00,136.991,136.991,136.965,136.971,63700000.0
2005-10-06 01:20:00,136.978,136.985,136.969,136.977,132799998.0
2005-10-06 01:21:00,136.972,136.986,136.97,136.97,62400000.0
2005-10-06 01:22:00,136.962,136.976,136.958,136.976,61299999.0
2005-10-06 01:23:00,136.972,136.976,136.957,136.976,70200000.0
2005-10-06 01:24:00,136.974,136.981,136.964,136.964,21600000.0
2005-10-06 01:25:00,136.975,136.992,136.973,136.973,63299999.0
2005-10-06 01:26:00,136.972,136.989,136.965,136.987,164099999.0
2005-10-06 01:27:00,136.998,136.998,136.959,136.959,16400000.0
2005-10-06 01:28:00,136.952,136.968,136.952,136.958,41500000.0
2005-10-06 01:29:00,136.97,136.97,136.949,136.949,46400000.0
2005-10-06 01:30:00,136.938,136.951,136.937,136.948,72499999.0
2005-10-06 01:31:00,136.94,136.944,136.934,136.938,161100001.0
2005-10-06 01:32:00,136.927,136.935,136.925,136.935,22200000.0
2005-10-06 01:33:00,136.935,136.949,136.935,136.941,66800000.0
2005-10-06 01:34:00,136.945,136.952,136.936,136.947,117600001.0
2005-10-06 01:35:00,136.955,136.97,136.945,136.97,170400003.0
2005-10-06 01:36:00,136.959,136.959,136.939,136.939,16000000.0
2005-10-06 01:37:00,136.935,136.954,136.935,136.953,131100000.0
2005-10-06 01:38:00,136.958,136.965,136.952,136.965,114799997.0
2005-10-06 01:39:00,136.968,136.968,136.933,136.933,100900000.0
2005-10-06 01:40:00,136.929,136.929,136.91,136.927,85100001.0
2005-10-06 01:41:00,136.938,136.951,136.937,136.937,60299998.0
2005-10-06 01:42:00,136.94,136.957,136.94,136.95,101300000.0
2005-10-06 01:43:00,136.938,136.948,136.935,136.946,52400001.0
2005-10-06 01:44:00,136.943,136.966,136.943,136.945,107900000.0
2005-10-06 01:45:00,136.933,136.933,136.916,136.921,68400000.0
2005-10-06 01:46:00,136.93,136.942,136.93,136.942,32800000.0
2005-10-06 01:47:00,136.942,136.95,136.942,136.945,133500002.0
2005-10-06 01:48:00,136.923,136.923,136.902,136.918,106100000.0
2005-10-06 01:49:00,136.917,136.921,136.908,136.912,102200001.0
2005-10-06 01:50:00,136.898,136.919,136.898,136.919,84100001.0
2005-10-06 01:51:00,136.922,136.934,136.917,136.923,112200000.0
2005-10-06 01:52:00,136.926,136.934,136.923,136.928,151600002.0
2005-10-06 01:53:00,136.923,136.923,136.896,136.896,94499999.0
2005-10-06 01:54:00,136.9,136.904,136.839,136.839,110999997.0
2005-10-06 01:55:00,136.862,136.87,136.859,136.867,163199999.0
2005-10-06 01:56:00,136.86,136.874,136.855,136.855,167799998.0
2005-10-06 01:57:00,136.858,136.862,136.858,136.862,34300000.0
2005-10-06 01:58:00,136.886,136.894,136.886,136.894,13600000.0
2005-10-06 01:59:00,136.905,136.924,136.885,136.888,39200000.0
2005-10-06 02:00:00,136.878,136.883,136.861,136.883,80600000.0
2005-10-06 02:01:00,136.894,136.902,136.887,136.895,86200001.0
2005-10-06 02:02:00,136.928,136.968,136.925,136.959,79799999.0
2005-10-06 02:03:00,137.012,137.024,136.973,136.979,239100004.0
2005-10-06 02:04:00,136.968,136.982,136.948,136.965,113400000.0
2005-10-06 02:05:00,136.955,136.979,136.955,136.966,85800000.0
2005-10-06 02:06:00,136.972,136.986,136.951,136.951,82300002.0
2005-10-06 02:07:00,136.956,136.987,136.956,136.974,52299999.0
2005-10-06 02:08:00,136.985,136.994,136.945,136.945,63200001.0
2005-10-06 02:09:00,136.97,136.985,136.945,136.965,71400000.0
2005-10-06 02:10:00,136.954,136.954,136.917,136.921,59900000.0
2005-10-06 02:11:00,136.918,136.951,136.917,136.944,126800000.0
2005-10-06 02:12:00,136.948,136.961,136.948,136.949,137300002.0
2005-10-06 02:13:00,136.948,136.963,136.944,136.96,162400000.0
2005-10-06 02:14:00,136.947,136.958,136.916,136.956,124200002.0
2005-10-06 02:15:00,137.01,137.078,137.008,137.078,97500002.0
2005-10-06 02:16:00,137.091,137.091,137.052,137.067,72599998.0
2005-10-06 02:17:00,137.082,137.086,137.063,137.073,114599998.0
2005-10-06 02:18:00,137.093,137.093,137.048,137.055,89100002.0
2005-10-06 02:19:00,137.045,137.045,136.998,136.998,61199998.0
2005-10-06 02:20:00,137.017,137.04,137.017,137.026,96700001.0
2005-10-06 02:21:00,137.027,137.029,136.992,136.992,47200000.0
2005-10-06 02:22:00,137.002,137.028,136.993,137.008,86899998.0
2005-10-06 02:23:00,137.005,137.01,136.985,136.985,63499999.0
2005-10-06 02:24:00,136.978,136.999,136.971,136.998,138700001.0
2005-10-06 02:25:00,136.999,137.032,136.999,137.032,36200000.0
2005-10-06 02:26:00,137.015,137.041,137.012,137.023,106299998.0
2005-10-06 02:27:00,137.006,137.033,137.0,137.033,56300000.0
2005-10-06 02:28:00,137.023,137.028,137.009,137.028,103700000.0
2005-10-06 02:29:00,136.993,137.016,136.993,137.008,206300001.0
2005-10-06 02:30:00,137.01,137.01,136.987,137.005,121200001.0
2005-10-06 02:31:00,137.027,137.042,137.01,137.01,57299998.0
2005-10-06 02:32:00,137.017,137.055,137.017,137.05,84600000.0
2005-10-06 02:33:00,137.035,137.052,137.021,137.052,26700000.0
2005-10-06 02:34:00,137.07,137.087,137.042,137.07,114899998.0
2005-10-06 02:35:00,137.078,137.079,137.036,137.049,67700000.0
2005-10-06 02:36:00,137.052,137.111,137.052,137.093,48099999.0
2005-10-06 02:37:00,137.084,137.084,137.03,137.03,71200000.0
2005-10-06 02:38:00,137.023,137.043,137.011,137.038,162299999.0
2005-10-06 02:39:00,137.027,137.033,136.992,137.0,62500000.0
2005-10-06 02:40:00,137.009,137.04,136.99,136.99,76800000.0
2005-10-06 02:41:00,136.992,137.012,136.968,137.012,161399999.0
2005-10-06 02:42:00,137.016,137.03,137.008,137.009,93500000.0
2005-10-06 02:43:00,137.002,137.023,136.997,137.017,90700000.0
2005-10-06 02:44:00,137.023,137.049,137.014,137.049,69400000.0
2005-10-06 02:45:00,137.05,137.052,136.999,136.999,100099999.0
2005-10-06 02:46:00,136.998,137.001,136.99,137.0,44900000.0
2005-10-06 02:47:00,137.01,137.014,136.99,137.007,121299999.0
2005-10-06 02:48:00,137.007,137.023,137.005,137.023,117000001.0
2005-10-06 02:49:00,137.038,137.048,137.038,137.04,65099999.0
2005-10-06 02:50:00,137.048,137.05,137.036,137.039,71200001.0
2005-10-06 02:51:00,137.038,137.08,137.038,137.078,103099998.0
2005-10-06 02:52:00,137.085,137.101,137.079,137.101,101899998.0
2005-10-06 02:53:00,137.092,137.092,137.077,137.077,30400000.0
2005-10-06 02:54:00,137.063,137.083,137.053,137.083,64699999.0
2005-10-06 02:55:00,137.083,137.132,137.076,137.11,127099999.0
2005-10-06 02:56:00,137.093,137.106,137.084,137.102,113500001.0
2005-10-06 02:57:00,137.128,137.191,137.128,137.184,61199999.0
2005-10-06 02:58:00,137.165,137.175,137.145,137.149,187899998.0
2005-10-06 02:59:00,137.136,137.158,137.129,137.145,120699999.0
2005-10-06 03:00:00,137.137,137.145,137.136,137.136,223500001.0
2005-10-06 03:01:00,137.153,137.176,137.142,137.167,41500000.0
2005-10-06 03:02:00,137.163,137.174,137.157,137.163,90299999.0
2005-10-06 03:03:00,137.153,137.157,137.139,137.151,96999997.0
2005-10-06 03:04:00,137.141,137.154,137.13,137.134,133699998.0
2005-10-06 03:05:00,137.127,137.133,137.101,137.133,84700000.0
2005-10-06 03:06:00,137.127,137.131,137.114,137.13,128599997.0
2005-10-06 03:07:00,137.119,137.13,137.111,137.13,81000000.0
2005-10-06 03:08:00,137.122,137.122,137.09,137.1,100200001.0
2005-10-06 03:09:00,137.103,137.123,137.093,137.123,59900002.0
2005-10-06 03:10:00,137.129,137.135,137.118,137.118,121500001.0
2005-10-06 03:11:00,137.128,137.15,137.126,137.15,103900001.0
2005-10-06 03:12:00,137.153,137.154,137.143,137.144,87200000.0
2005-10-06 03:13:00,137.14,137.14,137.122,137.137,68400000.0
2005-10-06 03:14:00,137.131,137.134,137.131,137.134,20300000.0
2005-10-06 03:15:00,137.122,137.142,137.122,137.125,130400001.0
2005-10-06 03:16:00,137.13,137.138,137.122,137.137,96999999.0
2005-10-06 03:17:00,137.142,137.142,137.13,137.14,44200000.0
2005-10-06 03:18:00,137.136,137.139,137.136,137.137,52400000.0
2005-10-06 03:19:00,137.128,137.135,137.127,137.135,73200000.0
2005-10-06 03:20:00,137.133,137.163,137.13,137.154,91500002.0
2005-10-06 03:21:00,137.163,137.185,137.156,137.184,75600000.0
2005-10-06 03:22:00,137.182,137.188,137.165,137.165,69799999.0
2005-10-06 03:23:00,137.16,137.173,137.16,137.165,70299999.0
2005-10-06 03:24:00,137.172,137.18,137.154,137.168,104000000.0
2005-10-06 03:25:00,137.17,137.18,137.157,137.177,239299999.0
2005-10-06 03:26:00,137.186,137.186,137.16,137.168,135799998.0
2005-10-06 03:27:00,137.172,137.176,137.159,137.164,166100000.0
2005-10-06 03:28:00,137.153,137.153,137.132,137.152,70000000.0
2005-10-06 03:29:00,137.15,137.15,137.107,137.109,80000000.0
2005-10-06 03:30:00,137.101,137.116,137.1,137.116,75600000.0
2005-10-06 03:31:00,137.112,137.118,137.112,137.118,44900000.0
2005-10-06 03:32:00,137.118,137.122,137.11,137.119,84800000.0
2005-10-06 03:33:00,137.122,137.13,137.118,137.128,108700001.0
2005-10-06 03:34:00,137.123,137.124,137.105,137.105,84600000.0
2005-10-06 03:35:00,137.102,137.102,137.064,137.064,61299999.0
2005-10-06 03:36:00,137.065,137.086,137.051,137.086,51900000.0
2005-10-06 03:37:00,137.097,137.11,137.082,137.095,55899999.0
2005-10-06 03:38:00,137.112,137.115,137.098,137.098,62900000.0
2005-10-06 03:39:00,137.1,137.106,137.099,137.106,70700000.0
2005-10-06 03:40:00,137.098,137.105,137.091,137.095,52400000.0
2005-10-06 03:41:00,137.088,137.088,137.061,137.075,64600000.0
2005-10-06 03:42:00,137.085,137.097,137.085,137.097,18400000.0
2005-10-06 03:43:00,137.089,137.089,137.076,137.076,17600000.0
2005-10-06 03:44:00,137.067,137.086,137.06,137.084,133699998.0
2005-10-06 03:45:00,137.087,137.1,137.074,137.098,147399999.0
2005-10-06 03:46:00,137.102,137.102,137.085,137.09,118599997.0
2005-10-06 03:47:00,137.086,137.09,137.08,137.09,31100000.0
2005-10-06 03:48:00,137.083,137.083,137.068,137.069,64499999.0
2005-10-06 03:49:00,137.085,137.089,137.064,137.064,69600000.0
2005-10-06 03:50:00,137.075,137.082,137.062,137.076,116599999.0
2005-10-06 03:51:00,137.083,137.083,137.069,137.073,133600000.0
2005-10-06 03:52:00,137.089,137.09,137.077,137.082,152499999.0
2005-10-06 03:53:00,137.096,137.104,137.096,137.1,126799997.0
2005-10-06 03:54:00,137.091,137.1,137.076,137.08,111100001.0
2005-10-06 03:55:00,137.083,137.097,137.083,137.094,93500001.0
2005-10-06 03:56:00,137.093,137.105,137.093,137.105,104999999.0
2005-10-06 03:57:00,137.1,137.105,137.099,137.099,77900000.0
2005-10-06 03:58:00,137.1,137.106,137.1,137.106,42200000.0
2005-10-06 03:59:00,137.107,137.113,137.104,137.109,63700000.0
2005-10-06 04:00:00,137.113,137.123,137.113,137.119,58400001.0
2005-10-06 04:01:00,137.113,137.113,137.097,137.107,162999994.0
2005-10-06 04:02:00,137.126,137.136,137.115,137.122,170400003.0
2005-10-06 04:03:00,137.124,137.127,137.115,137.115,66200000.0
2005-10-06 04:04:00,137.126,137.145,137.115,137.145,75100000.0
2005-10-06 04:05:00,137.139,137.143,137.113,137.134,108499997.0
2005-10-06 04:06:00,137.143,137.15,137.133,137.149,64600000.0
2005-10-06 04:07:00,137.151,137.151,137.134,137.134,144600003.0
2005-10-06 04:08:00,137.135,137.135,137.125,137.13,48500000.0
2005-10-06 04:09:00,137.125,137.138,137.118,137.128,99199999.0
2005-10-06 04:10:00,137.125,137.134,137.125,137.131,20900000.0
2005-10-06 04:11:00,137.135,137.162,137.135,137.161,37300000.0
2005-10-06 04:12:00,137.156,137.166,137.142,137.142,48800000.0
2005-10-06 04:13:00,137.138,137.172,137.136,137.171,86800002.0
2005-10-06 04:14:00,137.16,137.182,137.16,137.182,134300001.0
2005-10-06 04:15:00,137.17,137.17,137.149,137.151,46599999.0
2005-10-06 04:16:00,137.16,137.17,137.154,137.156,178000000.0
2005-10-06 04:17:00,137.172,137.176,137.155,137.159,81900000.0
2005-10-06 04:18:00,137.165,137.165,137.15,137.163,83600001.0
2005-10-06 04:19:00,137.177,137.177,137.166,137.17,106900002.0
2005-10-06 04:20:00,137.18,137.184,137.174,137.174,85600000.0
2005-10-06 04:21:00,137.172,137.182,137.17,137.172,93200002.0
2005-10-06 04:22:00,137.173,137.19,137.173,137.18,91800000.0
2005-10-06 04:23:00,137.179,137.191,137.179,137.191,14100000.0
2005-10-06 04:24:00,137.182,137.182,137.178,137.178,24800000.0
2005-10-06 04:25:00,137.173,137.195,137.173,137.195,56900000.0
2005-10-06 04:26:00,137.194,137.199,137.184,137.196,111800004.0
2005-10-06 04:27:00,137.198,137.198,137.18,137.192,47199999.0
2005-10-06 04:28:00,137.202,137.24,137.202,137.24,133100003.0
2005-10-06 04:29:00,137.24,137.265,137.24,137.263,55399999.0
2005-10-06 04:30:00,137.271,137.271,137.256,137.27,103099999.0
2005-10-06 04:31:00,137.263,137.272,137.258,137.269,32800000.0
2005-10-06 04:32:00,137.268,137.268,137.244,137.261,84100000.0
2005-10-06 04:33:00,137.271,137.271,137.252,137.252,92400000.0
2005-10-06 04:34:00,137.262,137.301,137.262,137.287,89499999.0
2005-10-06 04:35:00,137.303,137.303,137.288,137.292,91100000.0
2005-10-06 04:36:00,137.287,137.287,137.283,137.284,84999999.0
2005-10-06 04:37:00,137.285,137.285,137.279,137.285,74200001.0
2005-10-06 04:38:00,137.289,137.289,137.27,137.27,84100001.0
2005-10-06 04:39:00,137.278,137.29,137.277,137.277,70900001.0
2005-10-06 04:40:00,137.279,137.283,137.26,137.267,124699999.0
2005-10-06 04:41:00,137.259,137.281,137.259,137.281,45600000.0
2005-10-06 04:42:00,137.287,137.287,137.264,137.267,74800000.0
2005-10-06 04:43:00,137.288,137.291,137.272,137.274,167100001.0
2005-10-06 04:44:00,137.281,137.289,137.278,137.289,42900001.0
2005-10-06 04:45:00,137.28,137.281,137.269,137.28,106600002.0
2005-10-06 04:46:00,137.288,137.288,137.261,137.271,94599999.0
2005-10-06 04:47:00,137.277,137.283,137.271,137.283,102500001.0
2005-10-06 04:48:00,137.271,137.286,137.262,137.262,206099999.0
2005-10-06 04:49:00,137.266,137.266,137.25,137.265,86400000.0
2005-10-06 04:50:00,137.267,137.267,137.253,137.254,41500000.0
2005-10-06 04:51:00,137.252,137.254,137.243,137.244,123000000.0
2005-10-06 04:52:00,137.258,137.26,137.243,137.26,54000000.0
2005-10-06 04:53:00,137.248,137.255,137.245,137.245,116900000.0
2005-10-06 04:54:00,137.252,137.256,137.234,137.234,60799999.0
2005-10-06 04:55:00,137.228,137.243,137.228,137.237,109899999.0
2005-10-06 04:56:00,137.243,137.256,137.232,137.232,121000000.0
2005-10-06 04:57:00,137.225,137.252,137.225,137.252,87099998.0
2005-10-06 04:58:00,137.254,137.261,137.231,137.261,187100003.0
2005-10-06 04:59:00,137.253,137.253,137.233,137.233,115899997.0
2005-10-06 05:00:00,137.236,137.25,137.236,137.245,67400000.0
2005-10-06 05:01:00,137.242,137.25,137.235,137.235,123800002.0
2005-10-06 05:02:00,137.221,137.224,137.221,137.224,25600000.0
2005-10-06 05:03:00,137.22,137.22,137.203,137.213,69500000.0
2005-10-06 05:04:00,137.215,137.228,137.215,137.228,105099999.0
2005-10-06 05:05:00,137.222,137.224,137.215,137.215,81200000.0
2005-10-06 05:06:00,137.215,137.226,137.212,137.22,107099999.0
2005-10-06 05:07:00,137.21,137.21,137.198,137.198,28400000.0
2005-10-06 05:08:00,137.198,137.223,137.198,137.223,13100000.0
2005-10-06 05:09:00,137.237,137.244,137.228,137.244,74099999.0
2005-10-06 05:10:00,137.237,137.237,137.229,137.23,116699999.0
2005-10-06 05:11:00,137.238,137.241,137.218,137.231,51800000.0
2005-10-06 05:12:00,137.238,137.241,137.232,137.232,31400000.0
2005-10-06 05:13:00,137.232,137.245,137.232,137.233,64000000.0
2005-10-06 05:14:00,137.238,137.244,137.231,137.24,52499999.0
2005-10-06 05:15:00,137.237,137.237,137.228,137.228,60800001.0
2005-10-06 05:16:00,137.223,137.242,137.223,137.242,146299998.0
2005-10-06 05:17:00,137.232,137.24,137.22,137.22,109200002.0
2005-10-06 05:18:00,137.23,137.235,137.23,137.23,188399994.0
2005-10-06 05:19:00,137.228,137.228,137.215,137.215,24800000.0
2005-10-06 05:20:00,137.229,137.229,137.223,137.223,70400000.0
2005-10-06 05:21:00,137.221,137.231,137.217,137.217,126200003.0
2005-10-06 05:22:00,137.23,137.235,137.228,137.232,74300000.0
2005-10-06 05:23:00,137.221,137.242,137.221,137.226,130999999.0
2005-10-06 05:24:00,137.24,137.259,137.24,137.254,106299998.0
2005-10-06 05:25:00,137.25,137.25,137.229,137.244,58199999.0
2005-10-06 05:26:00,137.242,137.244,137.224,137.237,95700000.0
2005-10-06 05:27:00,137.243,137.243,137.223,137.224,37600000.0
2005-10-06 05:28:00,137.23,137.235,137.23,137.235,10400000.0
2005-10-06 05:29:00,137.233,137.25,137.216,137.25,107099998.0
2005-10-06 05:30:00,137.257,137.257,137.246,137.248,91100002.0
2005-10-06 05:31:00,137.24,137.24,137.24,137.24,63900002.0
2005-10-06 05:32:00,137.24,137.24,137.232,137.232,64599998.0
2005-10-06 05:33:00,137.248,137.248,137.24,137.248,49600000.0
2005-10-06 05:34:00,137.235,137.236,137.225,137.225,61000000.0
2005-10-06 05:35:00,137.237,137.248,137.237,137.248,43100000.0
2005-10-06 05:36:00,137.253,137.259,137.25,137.25,23300000.0
2005-10-06 05:37:00,137.23,137.235,137.217,137.217,41600000.0
2005-10-06 05:38:00,137.222,137.226,137.213,137.225,161599999.0
2005-10-06 05:39:00,137.209,137.209,137.201,137.201,11600000.0
2005-10-06 05:40:00,137.193,137.221,137.193,137.221,102300000.0
2005-10-06 05:41:00,137.217,137.217,137.197,137.197,74400001.0
2005-10-06 05:42:00,137.193,137.207,137.192,137.192,48000000.0
2005-10-06 05:43:00,137.197,137.197,137.175,137.175,114700001.0
2005-10-06 05:44:00,137.186,137.193,137.184,137.19,129400001.0
2005-10-06 05:45:00,137.185,137.198,137.177,137.198,121600000.0
2005-10-06 05:46:00,137.188,137.188,137.177,137.177,30500000.0
2005-10-06 05:47:00,137.182,137.192,137.182,137.189,44200000.0
2005-10-06 05:48:00,137.191,137.191,137.184,137.184,11200000.0
2005-10-06 05:49:00,137.185,137.185,137.172,137.177,103100003.0
2005-10-06 05:50:00,137.183,137.193,137.181,137.181,64300000.0
2005-10-06 05:51:00,137.182,137.194,137.182,137.185,146600003.0
2005-10-06 05:52:00,137.184,137.205,137.184,137.197,142700003.0
2005-10-06 05:53:00,137.2,137.2,137.192,137.196,201800002.0
2005-10-06 05:54:00,137.193,137.2,137.184,137.194,50400000.0
2005-10-06 05:55:00,137.201,137.223,137.194,137.194,94000002.0
2005-10-06 05:56:00,137.213,137.239,137.213,137.239,82600002.0
2005-10-06 05:57:00,137.219,137.223,137.211,137.214,68400000.0
2005-10-06 05:58:00,137.224,137.23,137.219,137.226,70299999.0
2005-10-06 05:59:00,137.235,137.235,137.22,137.228,149900001.0
2005-10-06 06:00:00,137.22,137.235,137.22,137.232,118599998.0
2005-10-06 06:01:00,137.232,137.236,137.224,137.236,34400000.0
2005-10-06 06:02:00,137.243,137.243,137.234,137.24,90900000.0
2005-10-06 06:03:00,137.238,137.255,137.236,137.245,170799998.0
2005-10-06 06:04:00,137.25,137.261,137.246,137.246,65500001.0
2005-10-06 06:05:00,137.253,137.253,137.229,137.238,48000000.0
2005-10-06 06:06:00,137.233,137.259,137.233,137.256,123500000.0
2005-10-06 06:07:00,137.256,137.27,137.256,137.265,130400001.0
2005-10-06 06:08:00,137.281,137.281,137.269,137.28,66300001.0
2005-10-06 06:09:00,137.271,137.276,137.251,137.251,42700000.0
2005-10-06 06:10:00,137.254,137.264,137.254,137.255,76700001.0
2005-10-06 06:11:00,137.26,137.269,137.26,137.263,63899998.0
2005-10-06 06:12:00,137.258,137.267,137.258,137.267,48699999.0
2005-10-06 06:13:00,137.269,137.293,137.269,137.285,82500000.0
2005-10-06 06:14:00,137.292,137.303,137.288,137.303,62600000.0
2005-10-06 06:15:00,137.308,137.308,137.288,137.293,88699999.0
2005-10-06 06:16:00,137.298,137.304,137.287,137.3,87100002.0
2005-10-06 06:17:00,137.287,137.287,137.254,137.264,92599999.0
2005-10-06 06:18:00,137.257,137.267,137.257,137.267,31500000.0
2005-10-06 06:19:00,137.272,137.272,137.253,137.257,103100000.0
2005-10-06 06:20:00,137.252,137.252,137.235,137.246,99400001.0
2005-10-06 06:21:00,137.244,137.244,137.233,137.233,58100000.0
2005-10-06 06:22:00,137.241,137.241,137.223,137.224,101400001.0
2005-10-06 06:23:00,137.229,137.241,137.222,137.232,86199998.0
2005-10-06 06:24:00,137.238,137.25,137.231,137.244,59999999.0
2005-10-06 06:25:00,137.242,137.242,137.226,137.23,42100000.0
2005-10-06 06:26:00,137.231,137.24,137.231,137.231,145199999.0
2005-10-06 06:27:00,137.231,137.231,137.216,137.226,65499998.0
2005-10-06 06:28:00,137.236,137.236,137.219,137.221,81199998.0
2005-10-06 06:29:00,137.23,137.242,137.23,137.239,62300000.0
2005-10-06 06:30:00,137.242,137.244,137.228,137.238,95399998.0
2005-10-06 06:31:00,137.24,137.24,137.234,137.239,58899999.0
2005-10-06 06:32:00,137.245,137.256,137.245,137.256,108099999.0
2005-10-06 06:33:00,137.255,137.255,137.246,137.249,77300001.0
2005-10-06 06:34:00,137.27,137.27,137.27,137.27,43099998.0
2005-10-06 06:35:00,137.288,137.305,137.281,137.305,116600000.0
2005-10-06 06:36:00,137.32,137.325,137.303,137.305,86400002.0
2005-10-06 06:37:00,137.305,137.311,137.301,137.309,123600000.0
2005-10-06 06:38:00,137.295,137.295,137.277,137.288,33600000.0
2005-10-06 06:39:00,137.291,137.293,137.281,137.292,116300000.0
2005-10-06 06:40:00,137.277,137.314,137.277,137.293,227000004.0
2005-10-06 06:41:00,137.306,137.314,137.294,137.295,60099999.0
2005-10-06 06:42:00,137.305,137.313,137.301,137.301,62799999.0
2005-10-06 06:43:00,137.312,137.313,137.3,137.303,99600002.0
2005-10-06 06:44:00,137.311,137.311,137.279,137.279,72700001.0
2005-10-06 06:45:00,137.294,137.328,137.294,137.311,107999999.0
2005-10-06 06:46:00,137.292,137.327,137.282,137.307,51300000.0
2005-10-06 06:47:00,137.309,137.309,137.285,137.285,30800000.0
2005-10-06 06:48:00,137.298,137.298,137.286,137.29,63500000.0
2005-10-06 06:49:00,137.279,137.283,137.263,137.263,101499999.0
2005-10-06 06:50:00,137.251,137.251,137.215,137.224,106800000.0
2005-10-06 06:51:00,137.225,137.254,137.225,137.242,97600000.0
2005-10-06 06:52:00,137.241,137.25,137.217,137.217,81000000.0
2005-10-06 06:53:00,137.218,137.218,137.203,137.217,92000000.0
2005-10-06 06:54:00,137.225,137.255,137.225,137.249,99100000.0
2005-10-06 06:55:00,137.242,137.245,137.223,137.223,135900002.0
2005-10-06 06:56:00,137.228,137.234,137.214,137.214,86099999.0
2005-10-06 06:57:00,137.212,137.212,137.194,137.206,97800001.0
2005-10-06 06:58:00,137.21,137.221,137.21,137.217,131500001.0
2005-10-06 06:59:00,137.219,137.228,137.219,137.228,67700000.0
2005-10-06 07:00:00,137.23,137.23,137.203,137.209,135800001.0
2005-10-06 07:01:00,137.206,137.223,137.206,137.213,137800001.0
2005-10-06 07:02:00,137.2,137.2,137.185,137.185,67600001.0
2005-10-06 07:03:00,137.193,137.216,137.193,137.216,132500001.0
2005-10-06 07:04:00,137.216,137.216,137.198,137.206,56000000.0
2005-10-06 07:05:00,137.191,137.207,137.187,137.205,125499998.0
2005-10-06 07:06:00,137.207,137.215,137.201,137.201,114499999.0
2005-10-06 07:07:00,137.2,137.2,137.175,137.175,102500000.0
2005-10-06 07:08:00,137.18,137.188,137.178,137.187,141999997.0
2005-10-06 07:09:00,137.187,137.2,137.187,137.189,79400000.0
2005-10-06 07:10:00,137.199,137.224,137.199,137.214,58300000.0
2005-10-06 07:11:00,137.216,137.216,137.197,137.201,151000000.0
2005-10-06 07:12:00,137.198,137.198,137.183,137.183,64800000.0
2005-10-06 07:13:00,137.194,137.204,137.194,137.194,59199999.0
2005-10-06 07:14:00,137.188,137.2,137.182,137.185,181499999.0
2005-10-06 07:15:00,137.18,137.206,137.18,137.185,125799999.0
2005-10-06 07:16:00,137.186,137.2,137.186,137.198,65200000.0
2005-10-06 07:17:00,137.199,137.199,137.179,137.185,68200000.0
2005-10-06 07:18:00,137.18,137.211,137.18,137.211,53400000.0
2005-10-06 07:19:00,137.21,137.217,137.2,137.2,119200000.0
2005-10-06 07:20:00,137.194,137.209,137.187,137.198,97399999.0
2005-10-06 07:21:00,137.206,137.209,137.183,137.183,24800000.0
2005-10-06 07:22:00,137.18,137.19,137.18,137.185,145199999.0
2005-10-06 07:23:00,137.183,137.188,137.172,137.188,99900002.0
2005-10-06 07:24:00,137.189,137.192,137.173,137.19,69800000.0
2005-10-06 07:25:00,137.182,137.188,137.173,137.173,143800000.0
2005-10-06 07:26:00,137.182,137.201,137.182,137.198,73499999.0
2005-10-06 07:27:00,137.194,137.202,137.19,137.19,82600000.0
2005-10-06 07:28:00,137.192,137.192,137.169,137.181,133999997.0
2005-10-06 07:29:00,137.168,137.172,137.159,137.163,53600000.0
2005-10-06 07:30:00,137.16,137.165,137.16,137.162,54099999.0
2005-10-06 07:31:00,137.165,137.174,137.165,137.167,33899999.0
2005-10-06 07:32:00,137.168,137.175,137.162,137.17,56799999.0
2005-10-06 07:33:00,137.173,137.181,137.164,137.164,89499999.0
2005-10-06 07:34:00,137.17,137.185,137.17,137.185,112200001.0
2005-10-06 07:35:00,137.185,137.196,137.167,137.184,68700000.0
2005-10-06 07:36:00,137.191,137.202,137.189,137.195,164799998.0
2005-10-06 07:37:00,137.186,137.205,137.186,137.19,116899999.0
2005-10-06 07:38:00,137.179,137.179,137.178,137.178,13600000.0
2005-10-06 07:39:00,137.152,137.168,137.152,137.16,111399999.0
2005-10-06 07:40:00,137.154,137.158,137.151,137.153,155599997.0
2005-10-06 07:41:00,137.146,137.164,137.146,137.16,123900002.0
2005-10-06 07:42:00,137.148,137.154,137.148,137.154,24000001.0
2005-10-06 07:43:00,137.144,137.147,137.13,137.143,55100000.0
2005-10-06 07:44:00,137.136,137.136,137.118,137.127,92299999.0
2005-10-06 07:45:00,137.118,137.131,137.118,137.127,100100001.0
2005-10-06 07:46:00,137.136,137.147,137.136,137.142,68099999.0
2005-10-06 07:47:00,137.137,137.137,137.123,137.125,26400000.0
2005-10-06 07:48:00,137.116,137.116,137.106,137.108,108700000.0
2005-10-06 07:49:00,137.102,137.102,137.087,137.087,13900000.0
2005-10-06 07:50:00,137.1,137.103,137.096,137.099,148699999.0
2005-10-06 07:51:00,137.088,137.088,137.082,137.082,46600000.0
2005-10-06 07:52:00,137.085,137.09,137.074,137.076,78100000.0
2005-10-06 07:53:00,137.08,137.092,137.08,137.092,52300002.0
2005-10-06 07:54:00,137.088,137.105,137.082,137.093,127300001.0
2005-10-06 07:55:00,137.086,137.087,137.059,137.06,44300000.0
2005-10-06 07:56:00,137.055,137.055,137.039,137.039,87899999.0
2005-10-06 07:57:00,137.051,137.067,137.05,137.05,129500004.0
2005-10-06 07:58:00,137.065,137.09,137.065,137.087,166699999.0
2005-10-06 07:59:00,137.085,137.092,137.079,137.08,59800001.0
2005-10-06 08:00:00,137.072,137.088,137.07,137.088,81800000.0
2005-10-06 08:01:00,137.089,137.1,137.08,137.1,57600000.0
2005-10-06 08:02:00,137.12,137.141,137.12,137.141,62700000.0
2005-10-06 08:03:00,137.146,137.164,137.146,137.164,21600000.0
2005-10-06 08:04:00,137.183,137.205,137.183,137.198,140099999.0
2005-10-06 08:05:00,137.185,137.185,137.178,137.183,42400000.0
2005-10-06 08:06:00,137.183,137.197,137.177,137.188,73100001.0
2005-10-06 08:07:00,137.158,137.191,137.158,137.186,78900002.0
2005-10-06 08:08:00,137.185,137.194,137.177,137.186,103899999.0
2005-10-06 08:09:00,137.188,137.193,137.18,137.188,126699998.0
2005-10-06 08:10:00,137.196,137.201,137.172,137.172,55200000.0
2005-10-06 08:11:00,137.178,137.178,137.172,137.173,89200000.0
2005-10-06 08:12:00,137.177,137.183,137.162,137.178,99100001.0
2005-10-06 08:13:00,137.188,137.207,137.188,137.2,102700001.0
2005-10-06 08:14:00,137.205,137.218,137.178,137.178,90800002.0
2005-10-06 08:15:00,137.197,137.206,137.191,137.205,104799997.0
2005-10-06 08:16:00,137.205,137.215,137.201,137.215,74600000.0
2005-10-06 08:17:00,137.205,137.216,137.196,137.207,129100002.0
2005-10-06 08:18:00,137.2,137.218,137.2,137.213,38700000.0
2005-10-06 08:19:00,137.21,137.24,137.21,137.24,58900000.0
2005-10-06 08:20:00,137.254,137.287,137.254,137.259,86100002.0
2005-10-06 08:21:00,137.265,137.308,137.265,137.284,171899997.0
2005-10-06 08:22:00,137.286,137.291,137.275,137.275,58300000.0
2005-10-06 08:23:00,137.26,137.281,137.26,137.268,184400002.0
2005-10-06 08:24:00,137.265,137.272,137.26,137.26,84700002.0
2005-10-06 08:25:00,137.252,137.255,137.239,137.243,27900000.0
2005-10-06 08:26:00,137.25,137.276,137.25,137.276,64299999.0
2005-10-06 08:27:00,137.265,137.265,137.25,137.25,114799998.0
2005-10-06 08:28:00,137.25,137.25,137.197,137.197,136299997.0
2005-10-06 08:29:00,137.213,137.235,137.213,137.229,70800001.0
2005-10-06 08:30:00,137.225,137.241,137.225,137.241,77000001.0
2005-10-06 08:31:00,137.248,137.259,137.248,137.25,105600000.0
2005-10-06 08:32:00,137.262,137.266,137.246,137.252,139299998.0
2005-10-06 08:33:00,137.25,137.26,137.237,137.255,56900001.0
2005-10-06 08:34:00,137.254,137.275,137.254,137.275,169999999.0
2005-10-06 08:35:00,137.266,137.286,137.261,137.269,52800000.0
2005-10-06 08:36:00,137.272,137.286,137.265,137.265,149499998.0
2005-10-06 08:37:00,137.263,137.267,137.254,137.26,114200002.0
2005-10-06 08:38:00,137.253,137.253,137.235,137.24,72699999.0
2005-10-06 08:39:00,137.238,137.253,137.234,137.248,153500000.0
2005-10-06 08:40:00,137.241,137.251,137.235,137.249,113899999.0
2005-10-06 08:41:00,137.248,137.258,137.233,137.233,177799999.0
2005-10-06 08:42:00,137.234,137.245,137.225,137.234,55399999.0
2005-10-06 08:43:00,137.227,137.227,137.204,137.21,82300000.0
2005-10-06 08:44:00,137.212,137.215,137.206,137.215,180199999.0
2005-10-06 08:45:00,137.208,137.208,137.161,137.161,102200001.0
2005-10-06 08:46:00,137.155,137.162,137.152,137.152,97100000.0
2005-10-06 08:47:00,137.143,137.162,137.143,137.162,115099999.0
2005-10-06 08:48:00,137.163,137.178,137.161,137.178,71200000.0
2005-10-06 08:49:00,137.167,137.194,137.167,137.177,79799999.0
2005-10-06 08:50:00,137.175,137.191,137.172,137.191,68100001.0
2005-10-06 08:51:00,137.193,137.193,137.172,137.183,135000000.0
2005-10-06 08:52:00,137.178,137.194,137.17,137.194,62400000.0
2005-10-06 08:53:00,137.201,137.208,137.2,137.208,53700001.0
2005-10-06 08:54:00,137.206,137.206,137.204,137.204,12800000.0
2005-10-06 08:55:00,137.203,137.228,137.196,137.228,67099999.0
2005-10-06 08:56:00,137.236,137.236,137.228,137.228,117800001.0
2005-10-06 08:57:00,137.228,137.24,137.22,137.225,99900000.0
2005-10-06 08:58:00,137.218,137.221,137.202,137.217,170499997.0
2005-10-06 08:59:00,137.238,137.253,137.232,137.253,138500000.0
2005-10-06 09:00:00,137.235,137.235,137.21,137.217,64400000.0
2005-10-06 09:01:00,137.222,137.227,137.204,137.204,46800000.0
2005-10-06 09:02:00,137.201,137.202,137.19,137.199,24600000.0
2005-10-06 09:03:00,137.207,137.209,137.199,137.208,35500000.0
2005-10-06 09:04:00,137.217,137.233,137.205,137.205,79299999.0
2005-10-06 09:05:00,137.213,137.239,137.213,137.239,125999998.0
2005-10-06 09:06:00,137.238,137.244,137.237,137.237,28100000.0
2005-10-06 09:07:00,137.232,137.234,137.207,137.207,51900001.0
2005-10-06 09:08:00,137.197,137.2,137.191,137.192,68700000.0
2005-10-06 09:09:00,137.19,137.202,137.184,137.202,85000001.0
2005-10-06 09:10:00,137.19,137.206,137.189,137.206,75599999.0
2005-10-06 09:11:00,137.218,137.218,137.139,137.164,161499997.0
2005-10-06 09:12:00,137.153,137.165,137.139,137.139,56300000.0
2005-10-06 09:13:00,137.147,137.156,137.147,137.154,85500001.0
2005-10-06 09:14:00,137.14,137.158,137.14,137.142,114200000.0
2005-10-06 09:15:00,137.139,137.159,137.139,137.158,44400000.0
2005-10-06 09:16:00,137.177,137.19,137.156,137.17,60800000.0
2005-10-06 09:17:00,137.177,137.177,137.142,137.142,115099999.0
2005-10-06 09:18:00,137.143,137.155,137.143,137.155,135699999.0
2005-10-06 09:19:00,137.145,137.153,137.135,137.148,90800001.0
2005-10-06 09:20:00,137.135,137.146,137.135,137.144,48300000.0
2005-10-06 09:21:00,137.152,137.152,137.124,137.124,164999998.0
2005-10-06 09:22:00,137.132,137.135,137.124,137.13,79600000.0
2005-10-06 09:23:00,137.132,137.135,137.125,137.135,148300002.0
2005-10-06 09:24:00,137.129,137.14,137.124,137.14,98400003.0
2005-10-06 09:25:00,137.145,137.158,137.145,137.152,38400000.0
2005-10-06 09:26:00,137.152,137.156,137.136,137.139,132400003.0
2005-10-06 09:27:00,137.15,137.15,137.122,137.13,47000000.0
2005-10-06 09:28:00,137.13,137.144,137.121,137.144,53600000.0
2005-10-06 09:29:00,137.15,137.156,137.139,137.143,49400000.0
2005-10-06 09:30:00,137.142,137.143,137.124,137.135,115299998.0
2005-10-06 09:31:00,137.129,137.129,137.113,137.127,56700001.0
2005-10-06 09:32:00,137.119,137.125,137.115,137.121,50700000.0
2005-10-06 09:33:00,137.122,137.127,137.115,137.115,58400000.0
2005-10-06 09:34:00,137.113,137.117,137.111,137.117,131499998.0
2005-10-06 09:35:00,137.115,137.127,137.115,137.127,149999999.0
2005-10-06 09:36:00,137.132,137.132,137.12,137.132,76800000.0
2005-10-06 09:37:00,137.127,137.127,137.109,137.127,103600000.0
2005-10-06 09:38:00,137.135,137.14,137.121,137.129,48600000.0
2005-10-06 09:39:00,137.128,137.137,137.128,137.137,94700000.0
2005-10-06 09:40:00,137.147,137.149,137.129,137.129,71900000.0
2005-10-06 09:41:00,137.138,137.138,137.125,137.125,71399999.0
2005-10-06 09:42:00,137.132,137.134,137.126,137.133,56800000.0
2005-10-06 09:43:00,137.12,137.141,137.12,137.129,91500000.0
2005-10-06 09:44:00,137.126,137.139,137.126,137.132,138099999.0
2005-10-06 09:45:00,137.137,137.14,137.134,137.135,75200002.0
2005-10-06 09:46:00,137.136,137.141,137.134,137.14,110100001.0
2005-10-06 09:47:00,137.142,137.15,137.131,137.134,103000000.0
2005-10-06 09:48:00,137.145,137.15,137.145,137.15,19200000.0
2005-10-06 09:49:00,137.17,137.197,137.161,137.197,136899998.0
2005-10-06 09:50:00,137.212,137.234,137.212,137.231,139900001.0
2005-10-06 09:51:00,137.239,137.241,137.221,137.229,111400000.0
2005-10-06 09:52:00,137.232,137.237,137.202,137.202,101299999.0
2005-10-06 09:53:00,137.204,137.214,137.204,137.209,80399998.0
2005-10-06 09:54:00,137.203,137.209,137.2,137.2,44000000.0
2005-10-06 09:55:00,137.195,137.206,137.195,137.206,59200001.0
2005-10-06 09:56:00,137.199,137.205,137.186,137.187,88800000.0
2005-10-06 09:57:00,137.188,137.188,137.171,137.18,169100001.0
2005-10-06 09:58:00,137.187,137.191,137.187,137.191,18400000.0
2005-10-06 09:59:00,137.185,137.188,137.175,137.185,139900000.0
2005-10-06 10:00:00,137.168,137.168,137.167,137.167,15200000.0
2005-10-06 10:01:00,137.153,137.166,137.146,137.161,62100000.0
2005-10-06 10:02:00,137.153,137.167,137.145,137.156,68699998.0
2005-10-06 10:03:00,137.153,137.159,137.138,137.138,88000000.0
2005-10-06 10:04:00,137.153,137.153,137.152,137.152,8000000.0
2005-10-06 10:05:00,137.149,137.149,137.125,137.137,63699999.0
2005-10-06 10:06:00,137.132,137.132,137.119,137.12,95899998.0
2005-10-06 10:07:00,137.135,137.147,137.11,137.11,32200000.0
2005-10-06 10:08:00,137.121,137.127,137.113,137.113,198900001.0
2005-10-06 10:09:00,137.128,137.13,137.109,137.12,137400002.0
2005-10-06 10:10:00,137.13,137.138,137.126,137.135,69499999.0
2005-10-06 10:11:00,137.142,137.167,137.142,137.151,127100002.0
2005-10-06 10:12:00,137.148,137.152,137.142,137.142,99500000.0
2005-10-06 10:13:00,137.137,137.15,137.125,137.15,103600000.0
2005-10-06 10:14:00,137.153,137.167,137.153,137.165,25100000.0
2005-10-06 10:15:00,137.165,137.168,137.15,137.162,121900001.0
2005-10-06 10:16:00,137.163,137.173,137.154,137.155,44700000.0
2005-10-06 10:17:00,137.146,137.146,137.134,137.134,111399999.0
2005-10-06 10:18:00,137.133,137.151,137.133,137.143,75099999.0
2005-10-06 10:19:00,137.14,137.197,137.14,137.195,113500001.0
2005-10-06 10:20:00,137.194,137.208,137.189,137.198,138100003.0
2005-10-06 10:21:00,137.193,137.196,137.181,137.191,61600000.0
2005-10-06 10:22:00,137.188,137.191,137.173,137.185,91400000.0
2005-10-06 10:23:00,137.18,137.194,137.168,137.173,147000000.0
2005-10-06 10:24:00,137.165,137.165,137.155,137.155,79099997.0
2005-10-06 10:25:00,137.157,137.167,137.153,137.158,127100000.0
2005-10-06 10:26:00,137.147,137.147,137.133,137.133,150100001.0
2005-10-06 10:27:00,137.14,137.157,137.131,137.14,78600000.0
2005-10-06 10:28:00,137.135,137.151,137.135,137.144,116699999.0
2005-10-06 10:29:00,137.158,137.158,137.132,137.144,43200000.0
2005-10-06 10:30:00,137.15,137.15,137.092,137.113,158100000.0
2005-10-06 10:31:00,137.116,137.116,137.101,137.11,152200002.0
2005-10-06 10:32:00,137.107,137.114,137.098,137.098,74299999.0
2005-10-06 10:33:00,137.098,137.113,137.098,137.113,78800000.0
2005-10-06 10:34:00,137.098,137.109,137.092,137.096,90500002.0
2005-10-06 10:35:00,137.095,137.096,137.085,137.093,88800001.0
2005-10-06 10:36:00,137.089,137.101,137.088,137.088,196300004.0
2005-10-06 10:37:00,137.085,137.085,137.068,137.073,163799999.0
2005-10-06 10:38:00,137.078,137.101,137.077,137.09,143800000.0
2005-10-06 10:39:00,137.083,137.105,137.082,137.105,83000000.0
2005-10-06 10:40:00,137.107,137.112,137.096,137.102,143699999.0
2005-10-06 10:41:00,137.109,137.111,137.089,137.092,53599999.0
2005-10-06 10:42:00,137.096,137.11,137.095,137.095,109299997.0
2005-10-06 10:43:00,137.104,137.116,137.101,137.105,172199997.0
2005-10-06 10:44:00,137.111,137.118,137.106,137.118,106500000.0
2005-10-06 10:45:00,137.117,137.137,137.117,137.135,114300001.0
2005-10-06 10:46:00,137.134,137.148,137.132,137.148,91499998.0
2005-10-06 10:47:00,137.152,137.16,137.149,137.149,62400000.0
2005-10-06 10:48:00,137.158,137.172,137.158,137.164,93200000.0
2005-10-06 10:49:00,137.158,137.172,137.153,137.171,147400001.0
2005-10-06 10:50:00,137.169,137.175,137.158,137.175,128399999.0
2005-10-06 10:51:00,137.188,137.19,137.181,137.189,109700001.0
2005-10-06 10:52:00,137.177,137.179,137.172,137.173,133400000.0
2005-10-06 10:53:00,137.175,137.181,137.163,137.181,67699999.0
2005-10-06 10:54:00,137.182,137.21,137.182,137.198,166599999.0
2005-10-06 10:55:00,137.206,137.232,137.206,137.222,114299999.0
2005-10-06 10:56:00,137.217,137.217,137.185,137.196,35400000.0
2005-10-06 10:57:00,137.192,137.193,137.182,137.182,57499999.0
2005-10-06 10:58:00,137.178,137.188,137.168,137.18,85299999.0
2005-10-06 10:59:00,137.2,137.216,137.196,137.201,60700000.0
2005-10-06 11:00:00,137.208,137.214,137.194,137.195,130599999.0
2005-10-06 11:01:00,137.197,137.217,137.197,137.209,98499999.0
2005-10-06 11:02:00,137.194,137.194,137.185,137.185,14200000.0
2005-10-06 11:03:00,137.184,137.197,137.184,137.197,20300000.0
2005-10-06 11:04:00,137.196,137.196,137.177,137.19,68900000.0
2005-10-06 11:05:00,137.207,137.207,137.191,137.196,46400000.0
2005-10-06 11:06:00,137.196,137.212,137.184,137.212,141399999.0
2005-10-06 11:07:00,137.213,137.219,137.213,137.219,48700001.0
2005-10-06 11:08:00,137.219,137.235,137.206,137.235,91199999.0
2005-10-06 11:09:00,137.251,137.257,137.241,137.249,139500001.0
2005-10-06 11:10:00,137.25,137.25,137.238,137.245,80199999.0
2005-10-06 11:11:00,137.237,137.237,137.231,137.237,117800001.0
2005-10-06 11:12:00,137.242,137.242,137.209,137.213,71999999.0
2005-10-06 11:13:00,137.206,137.215,137.196,137.215,66199999.0
2005-10-06 11:14:00,137.2,137.206,137.191,137.199,85800001.0
2005-10-06 11:15:00,137.187,137.21,137.187,137.21,37300001.0
2005-10-06 11:16:00,137.215,137.228,137.215,137.22,47000000.0
2005-10-06 11:17:00,137.225,137.226,137.206,137.226,142000001.0
2005-10-06 11:18:00,137.232,137.232,137.218,137.218,65000000.0
2005-10-06 11:19:00,137.227,137.227,137.213,137.213,80100002.0
2005-10-06 11:20:00,137.202,137.202,137.182,137.192,82399999.0
2005-10-06 11:21:00,137.193,137.193,137.178,137.185,67000000.0
2005-10-06 11:22:00,137.173,137.191,137.171,137.185,90300001.0
2005-10-06 11:23:00,137.183,137.211,137.183,137.2,110000000.0
2005-10-06 11:24:00,137.193,137.219,137.193,137.216,80800000.0
2005-10-06 11:25:00,137.214,137.217,137.197,137.21,163000000.0
2005-10-06 11:26:00,137.208,137.218,137.208,137.218,9600000.0
2005-10-06 11:27:00,137.222,137.234,137.212,137.22,75300000.0
2005-10-06 11:28:00,137.224,137.237,137.224,137.226,64500001.0
2005-10-06 11:29:00,137.242,137.259,137.235,137.245,110100001.0
2005-10-06 11:30:00,137.245,137.263,137.243,137.263,52800000.0
2005-10-06 11:31:00,137.262,137.31,137.259,137.31,132699998.0
2005-10-06 11:32:00,137.327,137.338,137.321,137.334,68800002.0
2005-10-06 11:33:00,137.337,137.356,137.336,137.343,109100000.0
2005-10-06 11:34:00,137.343,137.343,137.318,137.343,49500000.0
2005-10-06 11:35:00,137.341,137.357,137.339,137.339,125800001.0
2005-10-06 11:36:00,137.35,137.35,137.318,137.323,82300001.0
2005-10-06 11:37:00,137.318,137.32,137.306,137.315,122500001.0
2005-10-06 11:38:00,137.308,137.337,137.306,137.332,64400000.0
2005-10-06 11:39:00,137.332,137.336,137.314,137.325,73499999.0
2005-10-06 11:40:00,137.323,137.349,137.323,137.349,112599997.0
2005-10-06 11:41:00,137.351,137.354,137.333,137.339,111700000.0
2005-10-06 11:42:00,137.344,137.355,137.332,137.337,61100000.0
2005-10-06 11:43:00,137.34,137.34,137.314,137.314,76800001.0
2005-10-06 11:44:00,137.32,137.329,137.314,137.328,72399999.0
2005-10-06 11:45:00,137.328,137.328,137.307,137.32,113099999.0
2005-10-06 11:46:00,137.315,137.326,137.315,137.323,112300000.0
2005-10-06 11:47:00,137.312,137.319,137.306,137.307,130099998.0
2005-10-06 11:48:00,137.308,137.315,137.301,137.31,63200000.0
2005-10-06 11:49:00,137.304,137.313,137.294,137.313,81500000.0
2005-10-06 11:50:00,137.29,137.295,137.273,137.295,116299998.0
2005-10-06 11:51:00,137.305,137.307,137.293,137.295,83400001.0
2005-10-06 11:52:00,137.282,137.299,137.282,137.297,67200000.0
2005-10-06 11:53:00,137.29,137.302,137.287,137.302,101900002.0
2005-10-06 11:54:00,137.304,137.308,137.291,137.294,77200000.0
2005-10-06 11:55:00,137.299,137.32,137.296,137.31,72600000.0
2005-10-06 11:56:00,137.309,137.309,137.282,137.286,145600001.0
2005-10-06 11:57:00,137.292,137.299,137.267,137.267,58900000.0
2005-10-06 11:58:00,137.267,137.285,137.267,137.279,32400000.0
2005-10-06 11:59:00,137.282,137.305,137.282,137.293,130000001.0
2005-10-06 12:00:00,137.286,137.287,137.266,137.287,98600000.0
2005-10-06 12:01:00,137.289,137.289,137.274,137.278,105099999.0
2005-10-06 12:02:00,137.275,137.275,137.252,137.262,111399999.0
2005-10-06 12:03:00,137.267,137.267,137.252,137.252,110499999.0
2005-10-06 12:04:00,137.254,137.258,137.238,137.255,130099997.0
2005-10-06 12:05:00,137.261,137.267,137.253,137.253,94700000.0
2005-10-06 12:06:00,137.247,137.25,137.24,137.25,125200000.0
2005-10-06 12:07:00,137.244,137.251,137.225,137.226,134199998.0
2005-10-06 12:08:00,137.225,137.26,137.225,137.247,94600000.0
2005-10-06 12:09:00,137.253,137.263,137.248,137.26,87200000.0
2005-10-06 12:10:00,137.252,137.252,137.202,137.208,99100000.0
2005-10-06 12:11:00,137.212,137.214,137.193,137.2,74399999.0
2005-10-06 12:12:00,137.197,137.212,137.195,137.203,68700000.0
2005-10-06 12:13:00,137.193,137.193,137.184,137.187,76799998.0
2005-10-06 12:14:00,137.194,137.203,137.179,137.19,126300000.0
2005-10-06 12:15:00,137.197,137.208,137.18,137.181,56600000.0
2005-10-06 12:16:00,137.19,137.209,137.19,137.204,27400000.0
2005-10-06 12:17:00,137.184,137.202,137.158,137.174,132699999.0
2005-10-06 12:18:00,137.156,137.156,137.132,137.134,122899996.0
2005-10-06 12:19:00,137.134,137.16,137.134,137.16,142599998.0
2005-10-06 12:20:00,137.151,137.162,137.144,137.162,58200000.0
2005-10-06 12:21:00,137.161,137.165,137.155,137.165,58700000.0
2005-10-06 12:22:00,137.171,137.176,137.157,137.171,104600002.0
2005-10-06 12:23:00,137.167,137.177,137.166,137.177,132700001.0
2005-10-06 12:24:00,137.176,137.184,137.171,137.184,67200001.0
2005-10-06 12:25:00,137.174,137.195,137.174,137.188,164300000.0
2005-10-06 12:26:00,137.192,137.194,137.168,137.178,68600000.0
2005-10-06 12:27:00,137.171,137.186,137.171,137.18,71099999.0
2005-10-06 12:28:00,137.184,137.196,137.184,137.185,45300000.0
2005-10-06 12:29:00,137.177,137.177,137.162,137.165,100399997.0
2005-10-06 12:30:00,137.161,137.161,137.143,137.155,85400000.0
2005-10-06 12:31:00,137.16,137.164,137.154,137.157,45600000.0
2005-10-06 12:32:00,137.165,137.167,137.148,137.148,79300000.0
2005-10-06 12:33:00,137.152,137.17,137.152,137.17,53600000.0
2005-10-06 12:34:00,137.173,137.175,137.153,137.167,107099998.0
2005-10-06 12:35:00,137.173,137.18,137.159,137.161,90799999.0
2005-10-06 12:36:00,137.164,137.164,137.153,137.158,92299998.0
2005-10-06 12:37:00,137.158,137.17,137.152,137.159,118000001.0
2005-10-06 12:38:00,137.152,137.165,137.152,137.163,91900001.0
2005-10-06 12:39:00,137.168,137.176,137.163,137.176,54299999.0
2005-10-06 12:40:00,137.19,137.216,137.19,137.215,56300001.0
2005-10-06 12:41:00,137.199,137.218,137.199,137.202,109400001.0
2005-10-06 12:42:00,137.197,137.216,137.195,137.2,77399998.0
2005-10-06 12:43:00,137.209,137.223,137.209,137.223,85500000.0
2005-10-06 12:44:00,137.217,137.22,137.205,137.22,47400000.0
2005-10-06 12:45:00,137.229,137.232,137.224,137.224,39900000.0
2005-10-06 12:46:00,137.229,137.242,137.228,137.233,142600002.0
2005-10-06 12:47:00,137.21,137.224,137.209,137.216,72000000.0
2005-10-06 12:48:00,137.226,137.226,137.218,137.219,118400000.0
2005-10-06 12:49:00,137.22,137.23,137.22,137.22,196700002.0
2005-10-06 12:50:00,137.22,137.225,137.21,137.22,59200000.0
2005-10-06 12:51:00,137.228,137.231,137.222,137.222,110100002.0
2005-10-06 12:52:00,137.226,137.243,137.226,137.241,166300004.0
2005-10-06 12:53:00,137.254,137.257,137.227,137.227,141599997.0
2005-10-06 12:54:00,137.21,137.232,137.21,137.228,87800000.0
2005-10-06 12:55:00,137.236,137.243,137.236,137.239,81099999.0
2005-10-06 12:56:00,137.23,137.235,137.228,137.228,113499998.0
2005-10-06 12:57:00,137.226,137.239,137.215,137.236,117000001.0
2005-10-06 12:58:00,137.238,137.238,137.224,137.233,170899998.0
2005-10-06 12:59:00,137.228,137.233,137.221,137.23,57700001.0
2005-10-06 13:00:00,137.23,137.23,137.223,137.228,37600000.0
2005-10-06 13:01:00,137.228,137.242,137.228,137.237,123600002.0
2005-10-06 13:02:00,137.239,137.264,137.239,137.242,61500000.0
2005-10-06 13:03:00,137.245,137.248,137.237,137.242,43000000.0
2005-10-06 13:04:00,137.243,137.254,137.235,137.241,121499999.0
2005-10-06 13:05:00,137.222,137.235,137.222,137.23,92000001.0
2005-10-06 13:06:00,137.226,137.243,137.222,137.239,58400000.0
2005-10-06 13:07:00,137.236,137.236,137.228,137.235,51900001.0
2005-10-06 13:08:00,137.239,137.239,137.231,137.233,40800000.0
2005-10-06 13:09:00,137.228,137.251,137.22,137.243,43200000.0
2005-10-06 13:10:00,137.238,137.253,137.236,137.236,83199999.0
2005-10-06 13:11:00,137.228,137.229,137.217,137.229,114200000.0
2005-10-06 13:12:00,137.228,137.235,137.22,137.235,70300000.0
2005-10-06 13:13:00,137.245,137.298,137.238,137.298,88799998.0
2005-10-06 13:14:00,137.299,137.314,137.299,137.312,86199997.0
2005-10-06 13:15:00,137.309,137.329,137.298,137.329,141800002.0
2005-10-06 13:16:00,137.321,137.339,137.321,137.33,66400000.0
2005-10-06 13:17:00,137.317,137.318,137.312,137.312,65400000.0
2005-10-06 13:18:00,137.315,137.328,137.313,137.325,67100000.0
2005-10-06 13:19:00,137.329,137.34,137.327,137.331,54900000.0
2005-10-06 13:20:00,137.349,137.366,137.349,137.363,46100000.0
2005-10-06 13:21:00,137.362,137.38,137.354,137.36,154400000.0
2005-10-06 13:22:00,137.358,137.368,137.353,137.368,91899996.0
2005-10-06 13:23:00,137.363,137.37,137.356,137.37,110699999.0
2005-10-06 13:24:00,137.368,137.387,137.358,137.387,127899997.0
2005-10-06 13:25:00,137.385,137.385,137.357,137.357,71999998.0
2005-10-06 13:26:00,137.355,137.389,137.355,137.389,102600000.0
2005-10-06 13:27:00,137.387,137.387,137.365,137.365,68900000.0
2005-10-06 13:28:00,137.355,137.37,137.354,137.365,113900000.0
2005-10-06 13:29:00,137.365,137.372,137.364,137.364,63800000.0
2005-10-06 13:30:00,137.357,137.357,137.344,137.344,169199999.0
2005-10-06 13:31:00,137.338,137.354,137.333,137.333,166199998.0
2005-10-06 13:32:00,137.309,137.329,137.309,137.317,45300000.0
2005-10-06 13:33:00,137.331,137.334,137.33,137.332,98299999.0
2005-10-06 13:34:00,137.321,137.325,137.313,137.325,109900002.0
2005-10-06 13:35:00,137.315,137.329,137.311,137.311,123899999.0
2005-10-06 13:36:00,137.306,137.306,137.304,137.304,22000001.0
2005-10-06 13:37:00,137.298,137.305,137.292,137.302,83600002.0
2005-10-06 13:38:00,137.297,137.305,137.29,137.305,32000000.0
2005-10-06 13:39:00,137.305,137.305,137.291,137.294,115500001.0
2005-10-06 13:40:00,137.3,137.325,137.3,137.308,138400002.0
2005-10-06 13:41:00,137.308,137.323,137.302,137.323,43800000.0
2005-10-06 13:42:00,137.335,137.349,137.335,137.347,108200000.0
2005-10-06 13:43:00,137.348,137.357,137.343,137.348,100999999.0
2005-10-06 13:44:00,137.343,137.363,137.343,137.355,100799997.0
2005-10-06 13:45:00,137.357,137.372,137.333,137.333,104000001.0
2005-10-06 13:46:00,137.332,137.334,137.32,137.334,67100000.0
2005-10-06 13:47:00,137.337,137.362,137.337,137.343,87000000.0
2005-10-06 13:48:00,137.338,137.345,137.33,137.345,80100001.0
2005-10-06 13:49:00,137.348,137.348,137.329,137.329,75799998.0
2005-10-06 13:50:00,137.324,137.345,137.324,137.327,28500000.0
2005-10-06 13:51:00,137.32,137.337,137.304,137.337,56200001.0
2005-10-06 13:52:00,137.344,137.35,137.334,137.34,163199999.0
2005-10-06 13:53:00,137.331,137.331,137.318,137.318,75000000.0
2005-10-06 13:54:00,137.319,137.334,137.319,137.334,56800000.0
2005-10-06 13:55:00,137.331,137.331,137.32,137.328,57200001.0
2005-10-06 13:56:00,137.327,137.327,137.314,137.314,52000000.0
2005-10-06 13:57:00,137.321,137.338,137.321,137.333,42000000.0
2005-10-06 13:58:00,137.344,137.351,137.331,137.331,34700000.0
2005-10-06 13:59:00,137.33,137.335,137.312,137.314,68300000.0
2005-10-06 14:00:00,137.321,137.334,137.309,137.33,129900001.0
2005-10-06 14:01:00,137.331,137.331,137.308,137.313,64699999.0
2005-10-06 14:02:00,137.305,137.319,137.304,137.319,123500001.0
2005-10-06 14:03:00,137.329,137.339,137.308,137.308,45100000.0
2005-10-06 14:04:00,137.313,137.315,137.304,137.313,96600001.0
2005-10-06 14:05:00,137.315,137.329,137.315,137.328,150899998.0
2005-10-06 14:06:00,137.319,137.319,137.311,137.315,105099999.0
2005-10-06 14:07:00,137.31,137.322,137.304,137.304,64700000.0
2005-10-06 14:08:00,137.3,137.318,137.285,137.285,128600000.0
2005-10-06 14:09:00,137.273,137.282,137.273,137.281,71799999.0
2005-10-06 14:10:00,137.288,137.289,137.274,137.28,72100001.0
2005-10-06 14:11:00,137.283,137.289,137.271,137.287,46200000.0
2005-10-06 14:12:00,137.29,137.295,137.287,137.295,51200000.0
2005-10-06 14:13:00,137.296,137.316,137.296,137.302,136999998.0
2005-10-06 14:14:00,137.292,137.292,137.267,137.268,130700000.0
2005-10-06 14:15:00,137.265,137.279,137.254,137.279,130699998.0
2005-10-06 14:16:00,137.273,137.273,137.254,137.266,78999999.0
2005-10-06 14:17:00,137.264,137.264,137.242,137.259,64800000.0
2005-10-06 14:18:00,137.256,137.265,137.252,137.259,67000000.0
2005-10-06 14:19:00,137.265,137.274,137.235,137.235,90999999.0
2005-10-06 14:20:00,137.235,137.247,137.233,137.244,52500000.0
2005-10-06 14:21:00,137.231,137.239,137.223,137.223,77600000.0
2005-10-06 14:22:00,137.228,137.251,137.227,137.239,129500002.0
2005-10-06 14:23:00,137.234,137.242,137.234,137.24,45600000.0
2005-10-06 14:24:00,137.251,137.26,137.235,137.26,67900000.0
2005-10-06 14:25:00,137.244,137.244,137.241,137.241,14400000.0
2005-10-06 14:26:00,137.25,137.275,137.25,137.273,82399999.0
2005-10-06 14:27:00,137.273,137.293,137.255,137.293,82699999.0
2005-10-06 14:28:00,137.29,137.329,137.284,137.329,31200000.0
2005-10-06 14:29:00,137.331,137.36,137.328,137.35,109300000.0
2005-10-06 14:30:00,137.342,137.35,137.318,137.318,32000000.0
2005-10-06 14:31:00,137.345,137.377,137.345,137.355,113000000.0
2005-10-06 14:32:00,137.336,137.336,137.303,137.303,103500000.0
2005-10-06 14:33:00,137.295,137.295,137.283,137.283,22100000.0
2005-10-06 14:34:00,137.273,137.279,137.264,137.266,65899999.0
2005-10-06 14:35:00,137.256,137.267,137.244,137.252,77400001.0
2005-10-06 14:36:00,137.247,137.254,137.235,137.235,56500000.0
2005-10-06 14:37:00,137.233,137.233,137.219,137.227,68800001.0
2005-10-06 14:38:00,137.22,137.244,137.22,137.234,122300000.0
2005-10-06 14:39:00,137.233,137.261,137.233,137.247,76000000.0
2005-10-06 14:40:00,137.247,137.262,137.247,137.259,71999999.0
2005-10-06 14:41:00,137.259,137.27,137.24,137.24,79500001.0
2005-10-06 14:42:00,137.22,137.239,137.22,137.224,52200000.0
2005-10-06 14:43:00,137.221,137.232,137.205,137.205,72299999.0
2005-10-06 14:44:00,137.222,137.228,137.222,137.228,78000001.0
2005-10-06 14:45:00,137.224,137.233,137.217,137.222,121300002.0
2005-10-06 14:46:00,137.229,137.24,137.227,137.24,103799998.0
2005-10-06 14:47:00,137.252,137.266,137.242,137.26,78199999.0
2005-10-06 14:48:00,137.272,137.282,137.267,137.278,103200000.0
2005-10-06 14:49:00,137.27,137.27,137.232,137.232,63100002.0
2005-10-06 14:50:00,137.227,137.229,137.219,137.227,104400001.0
2005-10-06 14:51:00,137.232,137.238,137.224,137.23,62300002.0
2005-10-06 14:52:00,137.219,137.251,137.219,137.243,99500000.0
2005-10-06 14:53:00,137.241,137.258,137.241,137.245,113700000.0
2005-10-06 14:54:00,137.249,137.255,137.241,137.252,136100000.0
2005-10-06 14:55:00,137.248,137.26,137.248,137.26,88099999.0
2005-10-06 14:56:00,137.272,137.335,137.272,137.335,142799998.0
2005-10-06 14:57:00,137.347,137.349,137.316,137.326,75400000.0
2005-10-06 14:58:00,137.315,137.353,137.315,137.342,60800000.0
2005-10-06 14:59:00,137.344,137.354,137.336,137.34,161399997.0
2005-10-06 15:00:00,137.35,137.356,137.332,137.344,67900000.0
2005-10-06 15:01:00,137.335,137.335,137.304,137.315,96700001.0
2005-10-06 15:02:00,137.315,137.337,137.311,137.332,87700000.0
2005-10-06 15:03:00,137.336,137.347,137.33,137.341,81099999.0
2005-10-06 15:04:00,137.35,137.351,137.339,137.339,141999998.0
2005-10-06 15:05:00,137.34,137.35,137.314,137.314,91899998.0
2005-10-06 15:06:00,137.324,137.333,137.304,137.333,187500001.0
2005-10-06 15:07:00,137.347,137.347,137.329,137.332,46500000.0
2005-10-06 15:08:00,137.335,137.341,137.33,137.341,64199999.0
2005-10-06 15:09:00,137.34,137.377,137.34,137.36,142100001.0
2005-10-06 15:10:00,137.367,137.387,137.367,137.372,73600000.0
2005-10-06 15:11:00,137.372,137.395,137.372,137.379,152799999.0
2005-10-06 15:12:00,137.394,137.412,137.388,137.392,135599997.0
2005-10-06 15:13:00,137.4,137.418,137.388,137.407,97099998.0
2005-10-06 15:14:00,137.425,137.486,137.411,137.486,132200000.0
2005-10-06 15:15:00,137.416,137.513,137.339,137.512,36500000.0
2005-10-06 15:16:00,137.506,137.549,137.506,137.543,112300002.0
2005-10-06 15:17:00,137.568,137.581,137.568,137.574,95700000.0
2005-10-06 15:18:00,137.567,137.625,137.567,137.614,173900003.0
2005-10-06 15:19:00,137.61,137.649,137.597,137.637,183000003.0
2005-10-06 15:20:00,137.627,137.638,137.61,137.638,84199999.0
2005-10-06 15:21:00,137.628,137.637,137.599,137.599,104799999.0
2005-10-06 15:22:00,137.592,137.616,137.592,137.609,118699998.0
2005-10-06 15:23:00,137.617,137.632,137.608,137.632,186800000.0
2005-10-06 15:24:00,137.635,137.635,137.614,137.616,16300000.0
2005-10-06 15:25:00,137.623,137.633,137.616,137.622,233199997.0
2005-10-06 15:26:00,137.629,137.646,137.627,137.627,168400001.0
2005-10-06 15:27:00,137.637,137.642,137.617,137.63,172400001.0
2005-10-06 15:28:00,137.652,137.666,137.65,137.651,159299998.0
2005-10-06 15:29:00,137.65,137.65,137.63,137.643,144700001.0
2005-10-06 15:30:00,137.641,137.644,137.63,137.637,117700000.0
2005-10-06 15:31:00,137.639,137.65,137.633,137.633,88299999.0
2005-10-06 15:32:00,137.633,137.64,137.622,137.63,69100000.0
2005-10-06 15:33:00,137.64,137.645,137.618,137.62,145700000.0
2005-10-06 15:34:00,137.625,137.646,137.625,137.63,120799998.0
2005-10-06 15:35:00,137.633,137.648,137.625,137.628,226199999.0
2005-10-06 15:36:00,137.631,137.631,137.609,137.618,226099999.0
2005-10-06 15:37:00,137.632,137.635,137.612,137.629,165500000.0
2005-10-06 15:38:00,137.629,137.64,137.619,137.627,94499998.0
2005-10-06 15:39:00,137.629,137.64,137.627,137.627,47600000.0
2005-10-06 15:40:00,137.627,137.637,137.621,137.635,81499998.0
2005-10-06 15:41:00,137.643,137.65,137.632,137.641,66100000.0
2005-10-06 15:42:00,137.635,137.649,137.635,137.642,43100000.0
2005-10-06 15:43:00,137.642,137.644,137.635,137.644,70900000.0
2005-10-06 15:44:00,137.635,137.649,137.632,137.635,101799998.0
2005-10-06 15:45:00,137.645,137.678,137.645,137.678,46999999.0
2005-10-06 15:46:00,137.68,137.7,137.67,137.688,149800002.0
2005-10-06 15:47:00,137.705,137.744,137.705,137.74,63799999.0
2005-10-06 15:48:00,137.735,137.735,137.708,137.718,94700000.0
2005-10-06 15:49:00,137.718,137.733,137.713,137.719,95299999.0
2005-10-06 15:50:00,137.717,137.731,137.717,137.724,116199999.0
2005-10-06 15:51:00,137.713,137.733,137.705,137.72,173699999.0
2005-10-06 15:52:00,137.717,137.73,137.696,137.705,121899998.0
2005-10-06 15:53:00,137.706,137.736,137.706,137.728,72500001.0
2005-10-06 15:54:00,137.724,137.73,137.719,137.728,139000001.0
2005-10-06 15:55:00,137.709,137.709,137.688,137.697,51200002.0
2005-10-06 15:56:00,137.699,137.717,137.69,137.713,62400000.0
2005-10-06 15:57:00,137.711,137.711,137.678,137.682,124400000.0
2005-10-06 15:58:00,137.687,137.698,137.646,137.661,79899999.0
2005-10-06 15:59:00,137.675,137.703,137.675,137.703,85799999.0
2005-10-06 16:00:00,137.697,137.729,137.696,137.701,82399999.0
2005-10-06 16:01:00,137.693,137.717,137.693,137.696,91599998.0
2005-10-06 16:02:00,137.707,137.718,137.696,137.707,74799999.0
2005-10-06 16:03:00,137.734,137.74,137.716,137.718,126399999.0
2005-10-06 16:04:00,137.706,137.719,137.696,137.718,128299998.0
2005-10-06 16:05:00,137.721,137.735,137.72,137.733,82600000.0
2005-10-06 16:06:00,137.745,137.762,137.735,137.752,110599997.0
2005-10-06 16:07:00,137.77,137.774,137.76,137.771,54400000.0
2005-10-06 16:08:00,137.776,137.776,137.757,137.759,179800004.0
2005-10-06 16:09:00,137.749,137.759,137.735,137.741,69700002.0
2005-10-06 16:10:00,137.745,137.746,137.729,137.746,54400000.0
2005-10-06 16:11:00,137.747,137.755,137.745,137.755,61500000.0
2005-10-06 16:12:00,137.75,137.757,137.745,137.745,67200000.0
2005-10-06 16:13:00,137.741,137.741,137.729,137.729,29500001.0
2005-10-06 16:14:00,137.728,137.728,137.711,137.717,81400001.0
2005-10-06 16:15:00,137.722,137.724,137.699,137.699,54800000.0
2005-10-06 16:16:00,137.694,137.704,137.682,137.682,142000002.0
2005-10-06 16:17:00,137.7,137.727,137.7,137.712,103200000.0
2005-10-06 16:18:00,137.708,137.717,137.695,137.704,49000000.0
2005-10-06 16:19:00,137.695,137.702,137.682,137.689,94300000.0
2005-10-06 16:20:00,137.696,137.698,137.663,137.678,143699997.0
2005-10-06 16:21:00,137.678,137.709,137.676,137.709,64400000.0
2005-10-06 16:22:00,137.712,137.739,137.712,137.724,94200001.0
2005-10-06 16:23:00,137.739,137.739,137.712,137.712,83599999.0
2005-10-06 16:24:00,137.702,137.704,137.66,137.66,104799997.0
2005-10-06 16:25:00,137.658,137.658,137.626,137.632,34600000.0
2005-10-06 16:26:00,137.637,137.646,137.631,137.635,90500000.0
2005-10-06 16:27:00,137.624,137.629,137.595,137.595,121000001.0
2005-10-06 16:28:00,137.593,137.607,137.593,137.607,73299999.0
2005-10-06 16:29:00,137.606,137.613,137.593,137.596,176599997.0
2005-10-06 16:30:00,137.6,137.62,137.59,137.62,81600001.0
2005-10-06 16:31:00,137.61,137.612,137.592,137.601,121600001.0
2005-10-06 16:32:00,137.596,137.607,137.592,137.595,89999998.0
2005-10-06 16:33:00,137.602,137.606,137.597,137.597,60800000.0
2005-10-06 16:34:00,137.588,137.588,137.561,137.575,170599998.0
2005-10-06 16:35:00,137.565,137.565,137.534,137.534,95700002.0
2005-10-06 16:36:00,137.532,137.541,137.526,137.53,116800001.0
2005-10-06 16:37:00,137.533,137.546,137.533,137.542,65299999.0
2005-10-06 16:38:00,137.545,137.576,137.535,137.57,141499998.0
2005-10-06 16:39:00,137.57,137.571,137.56,137.568,155100002.0
2005-10-06 16:40:00,137.564,137.574,137.564,137.572,51199999.0
2005-10-06 16:41:00,137.58,137.603,137.58,137.59,71300000.0
2005-10-06 16:42:00,137.588,137.591,137.574,137.585,52500000.0
2005-10-06 16:43:00,137.579,137.588,137.574,137.577,46900000.0
2005-10-06 16:44:00,137.573,137.583,137.555,137.555,174099997.0
2005-10-06 16:45:00,137.56,137.56,137.546,137.556,104799998.0
2005-10-06 16:46:00,137.556,137.569,137.556,137.558,76100001.0
2005-10-06 16:47:00,137.555,137.575,137.551,137.575,135900000.0
2005-10-06 16:48:00,137.565,137.575,137.555,137.565,77999999.0
2005-10-06 16:49:00,137.567,137.586,137.565,137.58,133999997.0
2005-10-06 16:50:00,137.588,137.598,137.586,137.598,127300000.0
2005-10-06 16:51:00,137.597,137.597,137.581,137.59,116699997.0
2005-10-06 16:52:00,137.593,137.608,137.593,137.602,75400002.0
2005-10-06 16:53:00,137.612,137.622,137.608,137.608,47099999.0
2005-10-06 16:54:00,137.606,137.614,137.599,137.602,109300000.0
2005-10-06 16:55:00,137.604,137.615,137.595,137.6,135700002.0
2005-10-06 16:56:00,137.599,137.599,137.575,137.575,109799997.0
2005-10-06 16:57:00,137.576,137.586,137.574,137.574,65400001.0
2005-10-06 16:58:00,137.582,137.607,137.582,137.602,209800001.0
2005-10-06 16:59:00,137.613,137.652,137.61,137.652,99500000.0
2005-10-06 17:00:00,137.662,137.664,137.631,137.644,87899999.0
2005-10-06 17:01:00,137.644,137.65,137.636,137.637,61500001.0
2005-10-06 17:02:00,137.64,137.642,137.601,137.613,152499998.0
2005-10-06 17:03:00,137.609,137.617,137.594,137.597,113299997.0
2005-10-06 17:04:00,137.598,137.625,137.598,137.6,161599999.0
2005-10-06 17:05:00,137.594,137.608,137.594,137.595,84799998.0
2005-10-06 17:06:00,137.597,137.603,137.596,137.603,80999999.0
2005-10-06 17:07:00,137.599,137.608,137.593,137.593,116899999.0
2005-10-06 17:08:00,137.603,137.629,137.603,137.623,41400000.0
2005-10-06 17:09:00,137.618,137.618,137.611,137.611,82500001.0
2005-10-06 17:10:00,137.616,137.636,137.616,137.633,140100000.0
2005-10-06 17:11:00,137.646,137.652,137.631,137.641,89400000.0
2005-10-06 17:12:00,137.655,137.666,137.647,137.666,103299999.0
2005-10-06 17:13:00,137.668,137.703,137.668,137.703,120299997.0
2005-10-06 17:14:00,137.707,137.712,137.707,137.71,50000000.0
2005-10-06 17:15:00,137.693,137.697,137.686,137.697,149399999.0
2005-10-06 17:16:00,137.694,137.694,137.671,137.68,53300000.0
2005-10-06 17:17:00,137.687,137.687,137.672,137.684,132599999.0
2005-10-06 17:18:00,137.683,137.695,137.671,137.695,103100000.0
2005-10-06 17:19:00,137.703,137.724,137.702,137.724,114600000.0
2005-10-06 17:20:00,137.728,137.741,137.721,137.733,73499999.0
2005-10-06 17:21:00,137.731,137.733,137.708,137.716,158500003.0
2005-10-06 17:22:00,137.733,137.751,137.731,137.732,62199998.0
2005-10-06 17:23:00,137.728,137.737,137.715,137.715,127799999.0
2005-10-06 17:24:00,137.709,137.717,137.706,137.708,36900000.0
2005-10-06 17:25:00,137.708,137.725,137.704,137.725,121499999.0
2005-10-06 17:26:00,137.722,137.727,137.71,137.712,75400000.0
2005-10-06 17:27:00,137.701,137.712,137.696,137.703,102800001.0
2005-10-06 17:28:00,137.702,137.709,137.694,137.7,79200001.0
2005-10-06 17:29:00,137.702,137.704,137.69,137.699,120200003.0
2005-10-06 17:30:00,137.703,137.705,137.679,137.679,67999999.0
2005-10-06 17:31:00,137.685,137.705,137.685,137.705,82299999.0
2005-10-06 17:32:00,137.7,137.713,137.7,137.713,116899998.0
2005-10-06 17:33:00,137.691,137.704,137.691,137.702,118300001.0
2005-10-06 17:34:00,137.7,137.707,137.689,137.701,76700000.0
2005-10-06 17:35:00,137.704,137.71,137.691,137.7,84600001.0
2005-10-06 17:36:00,137.702,137.702,137.668,137.668,150099998.0
2005-10-06 17:37:00,137.648,137.658,137.63,137.658,89900000.0
2005-10-06 17:38:00,137.658,137.679,137.658,137.672,85800001.0
2005-10-06 17:39:00,137.657,137.688,137.657,137.688,71600001.0
2005-10-06 17:40:00,137.702,137.72,137.699,137.699,109399998.0
2005-10-06 17:41:00,137.689,137.692,137.681,137.692,217300001.0
2005-10-06 17:42:00,137.698,137.709,137.698,137.709,61699999.0
2005-10-06 17:43:00,137.706,137.725,137.705,137.72,118900002.0
2005-10-06 17:44:00,137.719,137.729,137.71,137.729,72800000.0
2005-10-06 17:45:00,137.72,137.725,137.705,137.725,64000000.0
2005-10-06 17:46:00,137.726,137.746,137.726,137.74,73700000.0
2005-10-06 17:47:00,137.741,137.741,137.726,137.726,11700000.0
2005-10-06 17:48:00,137.729,137.739,137.725,137.736,116200001.0
2005-10-06 17:49:00,137.721,137.725,137.715,137.715,54300000.0
2005-10-06 17:50:00,137.709,137.725,137.706,137.71,137099999.0
2005-10-06 17:51:00,137.709,137.712,137.702,137.708,124500000.0
2005-10-06 17:52:00,137.7,137.705,137.695,137.705,116899998.0
2005-10-06 17:53:00,137.702,137.706,137.688,137.688,74399998.0
2005-10-06 17:54:00,137.677,137.692,137.672,137.692,70900000.0
2005-10-06 17:55:00,137.686,137.711,137.676,137.711,60300000.0
2005-10-06 17:56:00,137.727,137.742,137.727,137.737,91800002.0
2005-10-06 17:57:00,137.728,137.728,137.695,137.702,40500000.0
2005-10-06 17:58:00,137.704,137.714,137.687,137.705,89000000.0
2005-10-06 17:59:00,137.719,137.751,137.719,137.734,65599998.0
2005-10-06 18:00:00,137.732,137.756,137.732,137.756,122800000.0
2005-10-06 18:01:00,137.755,137.769,137.748,137.759,1554600003.0
2005-10-06 18:02:00,137.759,137.759,137.724,137.747,1783900005.0
2005-10-06 18:03:00,137.747,137.753,137.731,137.747,1960200002.0
2005-10-06 18:04:00,137.747,137.751,137.732,137.732,1472499999.0
2005-10-06 18:05:00,137.73,137.739,137.714,137.725,1560500004.0
2005-10-06 18:06:00,137.724,137.741,137.707,137.741,1221199992.0
2005-10-06 18:07:00,137.737,137.752,137.735,137.745,1964100000.0
2005-10-06 18:08:00,137.748,137.761,137.743,137.753,1791900005.0
2005-10-06 18:09:00,137.752,137.752,137.733,137.747,1323600008.0
2005-10-06 18:10:00,137.754,137.765,137.749,137.76,784700003.0
2005-10-06 18:11:00,137.766,137.781,137.764,137.77,720599999.0
2005-10-06 18:12:00,137.77,137.78,137.758,137.776,973099993.0
2005-10-06 18:13:00,137.785,137.793,137.779,137.78,1316800001.0
2005-10-06 18:14:00,137.776,137.799,137.769,137.785,1443599995.0
2005-10-06 18:15:00,137.776,137.79,137.767,137.785,1496800000.0
2005-10-06 18:16:00,137.783,137.783,137.762,137.774,1392699994.0
2005-10-06 18:17:00,137.784,137.812,137.784,137.812,658299999.0
2005-10-06 18:18:00,137.823,137.83,137.815,137.823,507800002.0
2005-10-06 18:19:00,137.82,137.82,137.794,137.815,523399998.0
2005-10-06 18:20:00,137.806,137.817,137.793,137.806,1560799997.0
2005-10-06 18:21:00,137.808,137.814,137.797,137.809,1136999998.0
2005-10-06 18:22:00,137.81,137.821,137.797,137.8,962600000.0
2005-10-06 18:23:00,137.789,137.795,137.782,137.793,1295399995.0
2005-10-06 18:24:00,137.79,137.799,137.781,137.786,1205900002.0
2005-10-06 18:25:00,137.79,137.798,137.771,137.771,1156799996.0
2005-10-06 18:26:00,137.772,137.785,137.77,137.777,887099993.0
2005-10-06 18:27:00,137.776,137.779,137.762,137.773,667299997.0
2005-10-06 18:28:00,137.779,137.779,137.752,137.766,885199995.0
2005-10-06 18:29:00,137.763,137.784,137.758,137.77,734799995.0
2005-10-06 18:30:00,137.774,137.775,137.752,137.775,476300003.0
2005-10-06 18:31:00,137.779,137.796,137.774,137.785,919399993.0
2005-10-06 18:32:00,137.783,137.791,137.761,137.787,1215000001.0
2005-10-06 18:33:00,137.785,137.792,137.767,137.785,1397799998.0
2005-10-06 18:34:00,137.787,137.81,137.757,137.757,1078899990.0
2005-10-06 18:35:00,137.763,137.782,137.736,137.742,1132799996.0
2005-10-06 18:36:00,137.739,137.749,137.731,137.744,600100000.0
2005-10-06 18:37:00,137.748,137.767,137.737,137.767,568899998.0
2005-10-06 18:38:00,137.781,137.816,137.781,137.813,273700000.0
2005-10-06 18:39:00,137.804,137.805,137.794,137.8,465900001.0
2005-10-06 18:40:00,137.797,137.813,137.786,137.799,940599994.0
2005-10-06 18:41:00,137.794,137.816,137.791,137.797,351000000.0
2005-10-06 18:42:00,137.805,137.823,137.796,137.823,667599998.0
2005-10-06 18:43:00,137.828,137.834,137.811,137.825,229600000.0
2005-10-06 18:44:00,137.835,137.868,137.835,137.865,477500001.0
2005-10-06 18:45:00,137.859,137.875,137.844,137.852,337000000.0
2005-10-06 18:46:00,137.85,137.85,137.822,137.835,511000007.0
2005-10-06 18:47:00,137.832,137.839,137.81,137.81,263300001.0
2005-10-06 18:48:00,137.808,137.826,137.768,137.768,566799997.0
2005-10-06 18:49:00,137.775,137.798,137.773,137.782,629799994.0
2005-10-06 18:50:00,137.77,137.777,137.752,137.762,742699994.0
2005-10-06 18:51:00,137.758,137.785,137.758,137.77,595099994.0
2005-10-06 18:52:00,137.775,137.79,137.766,137.775,748600002.0
2005-10-06 18:53:00,137.775,137.791,137.775,137.786,1101900001.0
2005-10-06 18:54:00,137.783,137.796,137.76,137.768,906900002.0
2005-10-06 18:55:00,137.77,137.813,137.77,137.801,898999998.0
2005-10-06 18:56:00,137.804,137.814,137.792,137.797,454000006.0
2005-10-06 18:57:00,137.791,137.798,137.78,137.788,680299997.0
2005-10-06 18:58:00,137.79,137.795,137.774,137.792,632599997.0
2005-10-06 18:59:00,137.79,137.791,137.768,137.782,815900000.0
2005-10-06 19:00:00,137.782,137.791,137.78,137.783,414300001.0
2005-10-06 19:01:00,137.782,137.792,137.78,137.783,295599998.0
2005-10-06 19:02:00,137.767,137.783,137.76,137.774,259900002.0
2005-10-06 19:03:00,137.773,137.786,137.766,137.77,662799998.0
2005-10-06 19:04:00,137.765,137.786,137.761,137.786,452599999.0
2005-10-06 19:05:00,137.793,137.796,137.768,137.785,601600004.0
2005-10-06 19:06:00,137.791,137.794,137.773,137.773,920199995.0
2005-10-06 19:07:00,137.772,137.79,137.772,137.775,909899999.0
2005-10-06 19:08:00,137.784,137.801,137.782,137.785,714800001.0
2005-10-06 19:09:00,137.783,137.789,137.766,137.779,680799992.0
2005-10-06 19:10:00,137.796,137.796,137.775,137.78,100900000.0
2005-10-06 19:11:00,137.785,137.807,137.785,137.793,309400003.0
2005-10-06 19:12:00,137.814,137.837,137.802,137.837,318299997.0
2005-10-06 19:13:00,137.842,137.842,137.819,137.819,58900000.0
2005-10-06 19:14:00,137.81,137.822,137.809,137.81,257299997.0
2005-10-06 19:15:00,137.805,137.82,137.801,137.815,738900000.0
2005-10-06 19:16:00,137.809,137.809,137.785,137.79,294100003.0
2005-10-06 19:17:00,137.785,137.804,137.785,137.788,398199998.0
2005-10-06 19:18:00,137.796,137.816,137.796,137.815,264699999.0
2005-10-06 19:19:00,137.818,137.823,137.809,137.812,709100006.0
2005-10-06 19:20:00,137.812,137.812,137.793,137.807,398200004.0
2005-10-06 19:21:00,137.808,137.822,137.796,137.809,525100001.0
2005-10-06 19:22:00,137.812,137.818,137.807,137.807,197400006.0
2005-10-06 19:23:00,137.811,137.811,137.789,137.793,1269899989.0
2005-10-06 19:24:00,137.79,137.805,137.782,137.797,538899996.0
2005-10-06 19:25:00,137.797,137.81,137.785,137.808,644399995.0
2005-10-06 19:26:00,137.807,137.812,137.795,137.795,1257600008.0
2005-10-06 19:27:00,137.797,137.808,137.788,137.808,887999999.0
2005-10-06 19:28:00,137.81,137.81,137.789,137.799,588899996.0
2005-10-06 19:29:00,137.795,137.795,137.785,137.787,451400001.0
2005-10-06 19:30:00,137.791,137.817,137.791,137.817,916800002.0
2005-10-06 19:31:00,137.818,137.841,137.803,137.808,655999996.0
2005-10-06 19:32:00,137.808,137.851,137.808,137.833,883100003.0
2005-10-06 19:33:00,137.828,137.831,137.816,137.825,619900000.0
2005-10-06 19:34:00,137.825,137.829,137.811,137.825,939399991.0
2005-10-06 19:35:00,137.827,137.858,137.827,137.849,832000003.0
2005-10-06 19:36:00,137.862,137.862,137.84,137.85,365900001.0
2005-10-06 19:37:00,137.848,137.861,137.839,137.839,50300000.0
2005-10-06 19:38:00,137.847,137.871,137.847,137.86,446800000.0
2005-10-06 19:39:00,137.86,137.871,137.846,137.855,608800003.0
2005-10-06 19:40:00,137.858,137.861,137.84,137.858,636899992.0
2005-10-06 19:41:00,137.857,137.879,137.853,137.864,755200003.0
2005-10-06 19:42:00,137.867,137.87,137.841,137.857,552999995.0
2005-10-06 19:43:00,137.858,137.868,137.836,137.836,93200000.0
2005-10-06 19:44:00,137.838,137.893,137.838,137.878,442799998.0
2005-10-06 19:45:00,137.885,137.931,137.881,137.929,131899999.0
2005-10-06 19:46:00,137.935,137.954,137.922,137.953,408800000.0
2005-10-06 19:47:00,137.965,138.002,137.963,138.002,130299999.0
2005-10-06 19:48:00,137.999,137.999,137.959,137.97,757699993.0
2005-10-06 19:49:00,137.967,137.987,137.936,137.943,292600002.0
2005-10-06 19:50:00,137.933,137.933,137.898,137.903,528099995.0
2005-10-06 19:51:00,137.907,137.907,137.88,137.88,287200001.0
2005-10-06 19:52:00,137.883,137.895,137.875,137.875,550900001.0
2005-10-06 19:53:00,137.877,137.88,137.869,137.875,645399993.0
2005-10-06 19:54:00,137.876,137.882,137.836,137.847,464000001.0
2005-10-06 19:55:00,137.844,137.844,137.822,137.837,260800001.0
2005-10-06 19:56:00,137.842,137.842,137.796,137.796,407200004.0
2005-10-06 19:57:00,137.784,137.794,137.775,137.775,494799999.0
2005-10-06 19:58:00,137.775,137.787,137.76,137.76,616299994.0
2005-10-06 19:59:00,137.764,137.797,137.764,137.764,731900002.0
2005-10-06 20:00:00,137.772,137.806,137.772,137.797,210599998.0
2005-10-06 20:01:00,137.803,137.822,137.796,137.802,399899997.0
2005-10-06 20:02:00,137.801,137.813,137.798,137.802,215500000.0
2005-10-06 20:03:00,137.809,137.831,137.808,137.814,251100000.0
2005-10-06 20:04:00,137.81,137.832,137.798,137.81,444299996.0
2005-10-06 20:05:00,137.802,137.833,137.802,137.813,590299996.0
2005-10-06 20:06:00,137.815,137.837,137.798,137.821,497099999.0
2005-10-06 20:07:00,137.811,137.819,137.78,137.8,281900000.0
2005-10-06 20:08:00,137.797,137.839,137.797,137.813,630299999.0
2005-10-06 20:09:00,137.813,137.821,137.804,137.808,484499996.0
2005-10-06 20:10:00,137.802,137.828,137.802,137.827,356900002.0
2005-10-06 20:11:00,137.833,137.84,137.822,137.835,761599999.0
2005-10-06 20:12:00,137.832,137.858,137.828,137.847,1101900004.0
2005-10-06 20:13:00,137.848,137.848,137.83,137.83,370299999.0
2005-10-06 20:14:00,137.825,137.855,137.825,137.838,444299994.0
2005-10-06 20:15:00,137.845,137.858,137.819,137.819,666899994.0
2005-10-06 20:16:00,137.815,137.837,137.814,137.817,368799996.0
2005-10-06 20:17:00,137.814,137.823,137.802,137.802,362099996.0
2005-10-06 20:18:00,137.797,137.798,137.784,137.798,123800003.0
2005-10-06 20:19:00,137.8,137.813,137.785,137.797,381999998.0
2005-10-06 20:20:00,137.794,137.798,137.785,137.798,234300002.0
2005-10-06 20:21:00,137.803,137.825,137.803,137.821,412299997.0
2005-10-06 20:22:00,137.827,137.827,137.809,137.818,342399997.0
2005-10-06 20:23:00,137.815,137.816,137.797,137.806,407700001.0
2005-10-06 20:24:00,137.815,137.834,137.815,137.822,189799999.0
2005-10-06 20:25:00,137.818,137.818,137.785,137.785,336500002.0
2005-10-06 20:26:00,137.785,137.815,137.785,137.794,393199995.0
2005-10-06 20:27:00,137.798,137.822,137.792,137.822,781199998.0
2005-10-06 20:28:00,137.816,137.816,137.792,137.792,1090599995.0
2005-10-06 20:29:00,137.791,137.807,137.788,137.806,1107200002.0
2005-10-06 20:30:00,137.816,137.847,137.816,137.836,1426499993.0
2005-10-06 20:31:00,137.838,137.846,137.824,137.839,1248200005.0
2005-10-06 20:32:00,137.835,137.835,137.808,137.811,1138400001.0
2005-10-06 20:33:00,137.804,137.837,137.804,137.834,488999999.0
2005-10-06 20:34:00,137.83,137.841,137.821,137.823,365900001.0
2005-10-06 20:35:00,137.83,137.836,137.819,137.828,374899999.0
2005-10-06 20:36:00,137.828,137.843,137.817,137.843,580999999.0
2005-10-06 20:37:00,137.858,137.883,137.855,137.871,450200001.0
2005-10-06 20:38:00,137.884,137.912,137.884,137.91,639400001.0
2005-10-06 20:39:00,137.915,137.934,137.901,137.92,723899993.0
2005-10-06 20:40:00,137.931,137.955,137.931,137.948,748099998.0
2005-10-06 20:41:00,137.937,137.937,137.886,137.895,300399997.0
2005-10-06 20:42:00,137.896,137.896,137.86,137.883,301400002.0
2005-10-06 20:43:00,137.883,137.911,137.869,137.905,597500006.0
2005-10-06 20:44:00,137.91,137.926,137.902,137.918,590999998.0
2005-10-06 20:45:00,137.915,137.921,137.894,137.903,685299997.0
2005-10-06 20:46:00,137.905,137.905,137.885,137.897,699100003.0
2005-10-06 20:47:00,137.898,137.917,137.893,137.911,870600007.0
2005-10-06 20:48:00,137.905,137.93,137.897,137.914,481299999.0
2005-10-06 20:49:00,137.921,137.934,137.897,137.934,422600004.0
2005-10-06 20:50:00,137.93,137.94,137.915,137.915,1311000003.0
2005-10-06 20:51:00,137.928,137.956,137.923,137.941,396900002.0
2005-10-06 20:52:00,137.948,137.948,137.933,137.933,207700002.0
2005-10-06 20:53:00,137.927,137.927,137.908,137.923,732499998.0
2005-10-06 20:54:00,137.93,137.939,137.927,137.93,237600002.0
2005-10-06 20:55:00,137.92,137.929,137.908,137.908,864000004.0
2005-10-06 20:56:00,137.905,137.917,137.893,137.895,727800000.0
2005-10-06 20:57:00,137.892,137.901,137.88,137.886,713199998.0
2005-10-06 20:58:00,137.887,137.897,137.865,137.865,992500004.0
2005-10-06 20:59:00,137.861,137.879,137.853,137.853,1162799995.0
2005-10-06 21:00:00,137.848,137.855,137.834,137.841,1256199998.0
2005-10-06 21:01:00,137.857,137.865,137.839,137.841,915999994.0
2005-10-06 21:02:00,137.83,137.839,137.817,137.818,539800001.0
2005-10-06 21:03:00,137.819,137.859,137.819,137.842,846400000.0
2005-10-06 21:04:00,137.842,137.857,137.834,137.848,329000001.0
2005-10-06 21:05:00,137.86,137.872,137.851,137.872,464999997.0
2005-10-06 21:06:00,137.866,137.867,137.852,137.859,661300000.0
2005-10-06 21:07:00,137.859,137.873,137.851,137.87,549999996.0
2005-10-06 21:08:00,137.869,137.871,137.854,137.855,510500003.0
2005-10-06 21:09:00,137.861,137.861,137.842,137.855,305400004.0
2005-10-06 21:10:00,137.858,137.858,137.845,137.851,249300001.0
2005-10-06 21:11:00,137.854,137.859,137.847,137.853,313900001.0
2005-10-06 21:12:00,137.852,137.864,137.851,137.852,418100002.0
2005-10-06 21:13:00,137.853,137.881,137.848,137.881,514699996.0
2005-10-06 21:14:00,137.875,137.883,137.858,137.88,660599999.0
2005-10-06 21:15:00,137.885,137.898,137.88,137.885,906699998.0
2005-10-06 21:16:00,137.882,137.892,137.865,137.882,548099996.0
2005-10-06 21:17:00,137.881,137.886,137.874,137.88,711999992.0
2005-10-06 21:18:00,137.876,137.895,137.875,137.895,304799999.0
2005-10-06 21:19:00,137.897,137.917,137.897,137.901,513199998.0
2005-10-06 21:20:00,137.896,137.898,137.878,137.886,1209500002.0
2005-10-06 21:21:00,137.889,137.898,137.879,137.894,590799995.0
2005-10-06 21:22:00,137.904,137.906,137.879,137.885,879899998.0
2005-10-06 21:23:00,137.882,137.893,137.881,137.89,466500000.0
2005-10-06 21:24:00,137.883,137.887,137.866,137.871,528699995.0
2005-10-06 21:25:00,137.878,137.884,137.858,137.884,576100002.0
2005-10-06 21:26:00,137.885,137.903,137.876,137.901,334100001.0
2005-10-06 21:27:00,137.908,137.917,137.886,137.917,247799999.0
2005-10-06 21:28:00,137.917,137.923,137.904,137.904,79599999.0
2005-10-06 21:29:00,137.907,137.932,137.907,137.917,261899999.0
2005-10-06 21:30:00,137.912,137.924,137.912,137.917,202899999.0
2005-10-06 21:31:00,137.92,137.948,137.907,137.948,125200002.0
2005-10-06 21:32:00,137.977,137.986,137.903,137.944,676499997.0
2005-10-06 21:33:00,137.937,137.947,137.927,137.945,162099998.0
2005-10-06 21:34:00,137.95,137.955,137.95,137.95,377300000.0
2005-10-06 21:35:00,137.95,137.956,137.944,137.956,182500000.0
2005-10-06 21:36:00,137.957,137.966,137.949,137.957,205400000.0
2005-10-06 21:37:00,137.952,137.969,137.952,137.957,105499998.0
2005-10-06 21:38:00,137.962,137.964,137.958,137.96,102399998.0
2005-10-06 21:39:00,137.955,137.955,137.932,137.932,214700003.0
2005-10-06 21:40:00,137.93,137.94,137.927,137.928,353599999.0
2005-10-06 21:41:00,137.923,137.923,137.909,137.914,76800000.0
2005-10-06 21:42:00,137.917,137.924,137.914,137.924,393200003.0
2005-10-06 21:43:00,137.921,137.927,137.916,137.92,356900001.0
2005-10-06 21:44:00,137.923,137.934,137.919,137.926,569800004.0
2005-10-06 21:45:00,137.927,137.927,137.911,137.911,218900001.0
2005-10-06 21:46:00,137.913,137.927,137.913,137.917,562000001.0
2005-10-06 21:47:00,137.923,137.949,137.923,137.935,495399998.0
2005-10-06 21:48:00,137.928,137.934,137.923,137.934,107000002.0
2005-10-06 21:49:00,137.925,137.935,137.925,137.93,63100000.0
2005-10-06 21:50:00,137.928,137.93,137.92,137.924,76000001.0
2005-10-06 21:51:00,137.917,137.927,137.898,137.917,194199998.0
2005-10-06 21:52:00,137.91,137.926,137.91,137.923,157200001.0
2005-10-06 21:53:00,137.924,137.924,137.915,137.915,166800005.0
2005-10-06 21:54:00,137.91,137.91,137.894,137.901,58100000.0
2005-10-06 21:55:00,137.903,137.912,137.89,137.91,136200000.0
2005-10-06 21:56:00,137.894,137.918,137.893,137.908,64599999.0
2005-10-06 21:57:00,137.912,137.916,137.906,137.915,58299999.0
2005-10-06 21:58:00,137.922,137.941,137.922,137.941,80000001.0
2005-10-06 21:59:00,137.945,137.956,137.94,137.941,97800000.0
2005-10-06 22:00:00,137.942,137.957,137.937,137.937,219800000.0
2005-10-06 22:01:00,137.948,137.956,137.918,137.918,457999999.0
2005-10-06 22:02:00,137.917,137.917,137.9,137.9,442899997.0
2005-10-06 22:03:00,137.905,137.927,137.905,137.917,134499998.0
2005-10-06 22:04:00,137.921,137.921,137.893,137.895,318900002.0
2005-10-06 22:05:00,137.889,137.898,137.888,137.892,150300003.0
2005-10-06 22:06:00,137.885,137.885,137.873,137.879,98500002.0
2005-10-06 22:07:00,137.879,137.879,137.865,137.871,67999999.0
2005-10-06 22:08:00,137.874,137.883,137.869,137.883,249400000.0
2005-10-06 22:09:00,137.876,137.876,137.868,137.87,70399999.0
2005-10-06 22:10:00,137.872,137.879,137.872,137.879,189599994.0
2005-10-06 22:11:00,137.875,137.881,137.871,137.871,72800000.0
2005-10-06 22:12:00,137.868,137.881,137.864,137.878,177200003.0
2005-10-06 22:13:00,137.877,137.88,137.861,137.865,94700000.0
2005-10-06 22:14:00,137.861,137.87,137.856,137.86,71800001.0
2005-10-06 22:15:00,137.858,137.861,137.853,137.854,241299997.0
2005-10-06 22:16:00,137.859,137.867,137.855,137.865,174299997.0
2005-10-06 22:17:00,137.861,137.867,137.856,137.857,163099999.0
2005-10-06 22:18:00,137.857,137.858,137.846,137.858,152699999.0
2005-10-06 22:19:00,137.856,137.86,137.85,137.85,174400000.0
2005-10-06 22:20:00,137.852,137.855,137.842,137.855,101200002.0
2005-10-06 22:21:00,137.862,137.862,137.856,137.861,92300000.0
2005-10-06 22:22:00,137.866,137.882,137.866,137.879,146500002.0
2005-10-06 22:23:00,137.882,137.89,137.88,137.89,308400002.0
2005-10-06 22:24:00,137.895,137.951,137.895,137.951,98300002.0
2005-10-06 22:25:00,137.954,137.955,137.944,137.945,219199998.0
2005-10-06 22:26:00,137.947,137.988,137.944,137.988,179199997.0
2005-10-06 22:27:00,137.989,138.0,137.977,137.98,682800005.0
2005-10-06 22:28:00,137.968,137.968,137.94,137.948,269600002.0
2005-10-06 22:29:00,137.949,137.955,137.94,137.941,144200004.0
2005-10-06 22:30:00,137.926,137.926,137.903,137.903,86299999.0
2005-10-06 22:31:00,137.893,137.894,137.874,137.894,129700000.0
2005-10-06 22:32:00,137.88,137.911,137.88,137.894,209100000.0
2005-10-06 22:33:00,137.903,137.918,137.9,137.918,277200000.0
2005-10-06 22:34:00,137.921,137.936,137.891,137.915,236700003.0
2005-10-06 22:35:00,137.896,137.898,137.873,137.873,103900000.0
2005-10-06 22:36:00,137.876,137.889,137.876,137.876,547899999.0
2005-10-06 22:37:00,137.877,137.884,137.876,137.877,205200002.0
2005-10-06 22:38:00,137.875,137.884,137.868,137.884,149700000.0
2005-10-06 22:39:00,137.883,137.89,137.871,137.89,287199998.0
2005-10-06 22:40:00,137.888,137.888,137.841,137.864,519000003.0
2005-10-06 22:41:00,137.865,137.923,137.863,137.923,175900000.0
2005-10-06 22:42:00,137.939,137.94,137.921,137.934,256800002.0
2005-10-06 22:43:00,137.945,137.95,137.943,137.948,69200000.0
2005-10-06 22:44:00,137.951,137.956,137.939,137.949,155499999.0
2005-10-06 22:45:00,137.953,137.962,137.948,137.959,325800000.0
2005-10-06 22:46:00,137.968,137.971,137.965,137.965,93500001.0
2005-10-06 22:47:00,137.969,137.969,137.958,137.965,197399998.0
2005-10-06 22:48:00,137.965,137.976,137.963,137.965,281999999.0
2005-10-06 22:49:00,137.966,137.977,137.956,137.971,260800002.0
2005-10-06 22:50:00,137.964,137.964,137.947,137.947,223999999.0
2005-10-06 22:51:00,137.947,137.973,137.945,137.971,212000000.0
2005-10-06 22:52:00,137.977,137.989,137.973,137.983,225199999.0
2005-10-06 22:53:00,137.976,137.981,137.962,137.968,207900000.0
2005-10-06 22:54:00,137.961,137.966,137.954,137.961,157199997.0
2005-10-06 22:55:00,137.954,137.963,137.945,137.945,108500001.0
2005-10-06 22:56:00,137.95,137.955,137.939,137.955,182500003.0
2005-10-06 22:57:00,137.957,137.968,137.942,137.96,174300001.0
2005-10-06 22:58:00,137.965,137.968,137.958,137.958,110400000.0
2005-10-06 22:59:00,137.919,137.937,137.882,137.883,127299998.0
2005-10-06 23:00:00,137.905,137.96,137.905,137.958,109599999.0
2005-10-06 23:01:00,137.95,137.967,137.937,137.966,124600001.0
2005-10-06 23:02:00,137.933,137.944,137.892,137.892,76300000.0
2005-10-06 23:03:00,137.877,137.942,137.877,137.942,67499999.0
2005-10-06 23:04:00,137.907,137.923,137.88,137.888,117300001.0
2005-10-06 23:05:00,137.897,137.927,137.884,137.909,26100000.0
2005-10-06 23:06:00,137.932,137.945,137.848,137.85,103099998.0
2005-10-06 23:07:00,137.915,137.938,137.9,137.93,174300000.0
2005-10-06 23:08:00,137.888,137.934,137.886,137.891,147400001.0
2005-10-06 23:09:00,137.907,137.91,137.84,137.848,76199999.0
2005-10-06 23:10:00,137.86,137.89,137.858,137.858,71700000.0
2005-10-06 23:11:00,137.833,137.885,137.831,137.849,100100001.0
2005-10-06 23:12:00,137.813,137.866,137.803,137.852,142499999.0
2005-10-06 23:13:00,137.852,137.87,137.832,137.862,163000000.0
2005-10-06 23:14:00,137.826,137.85,137.804,137.835,150300002.0
2005-10-06 23:15:00,137.83,137.864,137.822,137.852,173999997.0
2005-10-06 23:16:00,137.847,137.867,137.834,137.856,65200000.0
2005-10-06 23:17:00,137.817,137.867,137.799,137.854,209799999.0
2005-10-06 23:18:00,137.807,137.896,137.807,137.877,104599997.0
2005-10-06 23:19:00,137.912,137.912,137.859,137.886,222100003.0
2005-10-06 23:20:00,137.9,137.9,137.867,137.883,108699999.0
2005-10-06 23:21:00,137.89,137.911,137.871,137.903,109100001.0
2005-10-06 23:22:00,137.9,137.902,137.837,137.84,81000001.0
2005-10-06 23:23:00,137.867,137.95,137.867,137.95,110199999.0
2005-10-06 23:24:00,137.938,137.95,137.91,137.932,72800000.0
2005-10-06 23:25:00,137.952,137.956,137.936,137.936,52300000.0
2005-10-06 23:26:00,137.932,137.94,137.908,137.92,157299999.0
2005-10-06 23:27:00,137.953,137.953,137.886,137.93,187099997.0
2005-10-06 23:28:00,137.94,137.951,137.893,137.911,140599998.0
2005-10-06 23:29:00,137.963,138.01,137.963,138.01,113000000.0
2005-10-06 23:30:00,138.017,138.017,137.995,137.995,152500001.0
2005-10-06 23:31:00,137.993,137.993,137.978,137.981,27800000.0
2005-10-06 23:32:00,137.975,137.975,137.975,137.975,46300000.0
2005-10-06 23:33:00,137.976,137.991,137.974,137.99,106899999.0
2005-10-06 23:34:00,137.985,137.992,137.985,137.989,126600000.0
2005-10-06 23:35:00,137.99,137.996,137.976,137.996,97599998.0
2005-10-06 23:36:00,137.995,137.997,137.986,137.986,58400000.0
2005-10-06 23:37:00,137.98,137.985,137.975,137.985,130999997.0
2005-10-06 23:38:00,137.981,137.992,137.975,137.975,121000002.0
2005-10-06 23:39:00,137.98,137.982,137.971,137.982,54300000.0
2005-10-06 23:40:00,137.976,137.984,137.959,137.984,57400000.0
2005-10-06 23:41:00,137.977,137.977,137.948,137.952,130999999.0
2005-10-06 23:42:00,137.952,137.965,137.945,137.965,85199998.0
2005-10-06 23:43:00,137.962,137.987,137.962,137.987,65400001.0
2005-10-06 23:44:00,137.98,137.984,137.967,137.967,99100000.0
2005-10-06 23:45:00,137.966,137.976,137.966,137.972,121100001.0
2005-10-06 23:46:00,137.958,137.958,137.948,137.957,71699999.0
2005-10-06 23:47:00,137.966,137.983,137.966,137.966,82700000.0
2005-10-06 23:48:00,137.957,137.966,137.957,137.961,76100000.0
2005-10-06 23:49:00,137.95,137.95,137.942,137.942,34600000.0
2005-10-06 23:50:00,137.951,137.959,137.933,137.951,56800001.0
2005-10-06 23:51:00,137.95,137.953,137.942,137.942,94000000.0
2005-10-06 23:52:00,137.949,137.967,137.949,137.961,151300000.0
2005-10-06 23:53:00,137.972,137.973,137.955,137.96,90800000.0
2005-10-06 23:54:00,137.965,137.965,137.944,137.95,36000000.0
2005-10-06 23:55:00,137.95,137.95,137.943,137.943,16800000.0
2005-10-06 23:56:00,137.945,137.952,137.935,137.952,108200002.0
2005-10-06 23:57:00,137.957,137.957,137.95,137.95,67599999.0
2005-10-06 23:58:00,137.94,137.94,137.94,137.94,5400000.0
2005-10-06 23:59:00,137.938,137.965,137.933,137.965,70400001.0
2005-10-07 00:00:00,137.952,137.972,137.952,137.969,58200000.0
2005-10-07 00:01:00,137.969,137.985,137.968,137.971,88000002.0
2005-10-07 00:02:00,137.975,137.975,137.959,137.964,71500000.0
2005-10-07 00:03:00,137.967,137.97,137.964,137.965,116899996.0
2005-10-07 00:04:00,137.968,137.968,137.958,137.962,56000001.0
2005-10-07 00:05:00,137.962,137.965,137.957,137.965,56900000.0
2005-10-07 00:06:00,137.955,137.968,137.955,137.959,57600000.0
2005-10-07 00:07:00,137.962,137.971,137.96,137.962,60699998.0
2005-10-07 00:08:00,137.952,137.958,137.942,137.942,122199997.0
2005-10-07 00:09:00,137.946,137.946,137.936,137.946,129400000.0
2005-10-07 00:10:00,137.945,137.946,137.939,137.946,57400001.0
2005-10-07 00:11:00,137.929,137.929,137.918,137.918,15500000.0
2005-10-07 00:12:00,137.911,137.925,137.89,137.893,31000000.0
2005-10-07 00:13:00,137.883,137.91,137.883,137.905,86500001.0
2005-10-07 00:14:00,137.922,137.933,137.922,137.93,73900000.0
2005-10-07 00:15:00,137.929,137.929,137.905,137.905,147499998.0
2005-10-07 00:16:00,137.918,137.927,137.904,137.927,208400006.0
2005-10-07 00:17:00,137.943,137.943,137.934,137.939,66500000.0
2005-10-07 00:18:00,137.938,137.951,137.936,137.946,138100001.0
2005-10-07 00:19:00,137.939,137.939,137.923,137.93,149800004.0
2005-10-07 00:20:00,137.93,137.937,137.921,137.937,111500001.0
2005-10-07 00:21:00,137.932,137.934,137.926,137.931,97600002.0
2005-10-07 00:22:00,137.926,137.926,137.916,137.919,87000001.0
2005-10-07 00:23:00,137.919,137.919,137.9,137.907,107800002.0
2005-10-07 00:24:00,137.911,137.911,137.894,137.895,59500000.0
2005-10-07 00:25:00,137.9,137.901,137.89,137.901,67200001.0
2005-10-07 00:26:00,137.901,137.912,137.901,137.911,61400000.0
2005-10-07 00:27:00,137.917,137.929,137.904,137.929,41000000.0
2005-10-07 00:28:00,137.923,137.936,137.915,137.915,106300000.0
2005-10-07 00:29:00,137.931,137.942,137.923,137.942,51700000.0
2005-10-07 00:30:00,137.947,137.948,137.938,137.941,143700001.0
2005-10-07 00:31:00,137.937,137.941,137.919,137.924,132699998.0
2005-10-07 00:32:00,137.938,137.965,137.938,137.962,14500000.0
2005-10-07 00:33:00,137.952,137.952,137.933,137.94,60000000.0
2005-10-07 00:34:00,137.932,137.934,137.922,137.924,126500001.0
2005-10-07 00:35:00,137.927,137.937,137.924,137.929,67599999.0
2005-10-07 00:36:00,137.925,137.928,137.918,137.918,78500001.0
2005-10-07 00:37:00,137.913,137.927,137.913,137.927,88599998.0
2005-10-07 00:38:00,137.916,137.939,137.916,137.929,46800000.0
2005-10-07 00:39:00,137.933,137.943,137.929,137.943,45100000.0
2005-10-07 00:40:00,137.943,137.943,137.936,137.943,65600000.0
2005-10-07 00:41:00,137.937,137.94,137.934,137.938,36900000.0
2005-10-07 00:42:00,137.935,137.945,137.928,137.938,89500001.0
2005-10-07 00:43:00,137.947,137.952,137.931,137.931,116800001.0
2005-10-07 00:44:00,137.934,137.955,137.934,137.955,106200000.0
2005-10-07 00:45:00,137.952,137.952,137.937,137.94,59100000.0
2005-10-07 00:46:00,137.938,137.938,137.932,137.932,52400000.0
2005-10-07 00:47:00,137.935,137.935,137.926,137.928,52000000.0
2005-10-07 00:48:00,137.938,137.945,137.927,137.932,92000001.0
2005-10-07 00:49:00,137.924,137.947,137.923,137.947,40300000.0
2005-10-07 00:50:00,137.947,137.954,137.937,137.937,85499999.0
2005-10-07 00:51:00,137.939,137.945,137.931,137.94,55500000.0
2005-10-07 00:52:00,137.938,137.943,137.931,137.938,91399999.0
2005-10-07 00:53:00,137.932,137.938,137.932,137.932,108499998.0
2005-10-07 00:54:00,137.931,137.943,137.928,137.94,111399999.0
2005-10-07 00:55:00,137.932,137.944,137.923,137.923,99800000.0
2005-10-07 00:56:00,137.92,137.931,137.917,137.922,105800002.0
2005-10-07 00:57:00,137.918,137.922,137.906,137.915,78700000.0
2005-10-07 00:58:00,137.917,137.917,137.905,137.911,91200001.0
2005-10-07 00:59:00,137.914,137.934,137.914,137.928,46000000.0
2005-10-07 01:00:00,137.937,137.947,137.931,137.94,177499997.0
2005-10-07 01:01:00,137.938,137.943,137.931,137.94,143799998.0
2005-10-07 01:02:00,137.938,137.938,137.917,137.925,51199999.0
2005-10-07 01:03:00,137.917,137.94,137.917,137.94,45600000.0
2005-10-07 01:04:00,137.942,137.963,137.942,137.95,76000002.0
2005-10-07 01:05:00,137.944,137.944,137.913,137.913,71200002.0
2005-10-07 01:06:00,137.915,137.918,137.885,137.885,97400001.0
2005-10-07 01:07:00,137.878,137.878,137.871,137.878,52299999.0
2005-10-07 01:08:00,137.885,137.889,137.868,137.889,98399999.0
2005-10-07 01:09:00,137.9,137.905,137.885,137.902,94800000.0
2005-10-07 01:10:00,137.902,137.902,137.887,137.891,113700002.0
2005-10-07 01:11:00,137.89,137.9,137.89,137.892,69600000.0
2005-10-07 01:12:00,137.894,137.897,137.879,137.897,165000001.0
2005-10-07 01:13:00,137.895,137.895,137.884,137.884,65299999.0
2005-10-07 01:14:00,137.886,137.886,137.867,137.867,91500001.0
2005-10-07 01:15:00,137.872,137.872,137.859,137.865,49500000.0
2005-10-07 01:16:00,137.863,137.863,137.85,137.856,109499998.0
2005-10-07 01:17:00,137.853,137.871,137.853,137.853,139699997.0
2005-10-07 01:18:00,137.86,137.86,137.853,137.857,40000000.0
2005-10-07 01:19:00,137.86,137.866,137.846,137.846,209100003.0
2005-10-07 01:20:00,137.852,137.881,137.852,137.861,98900001.0
2005-10-07 01:21:00,137.86,137.875,137.86,137.872,158700000.0
2005-10-07 01:22:00,137.882,137.9,137.87,137.887,115900000.0
2005-10-07 01:23:00,137.884,137.884,137.865,137.88,94400000.0
2005-10-07 01:24:00,137.889,137.89,137.877,137.877,151399999.0
2005-10-07 01:25:00,137.888,137.894,137.879,137.888,64800000.0
2005-10-07 01:26:00,137.889,137.904,137.885,137.901,113899998.0
2005-10-07 01:27:00,137.908,137.908,137.902,137.902,65799999.0
2005-10-07 01:28:00,137.902,137.935,137.902,137.931,54300000.0
2005-10-07 01:29:00,137.938,137.938,137.914,137.922,51200000.0
2005-10-07 01:30:00,137.916,137.922,137.905,137.922,204700001.0
2005-10-07 01:31:00,137.92,137.933,137.915,137.933,187999999.0
2005-10-07 01:32:00,137.927,137.935,137.925,137.935,37500000.0
2005-10-07 01:33:00,137.928,137.949,137.926,137.941,148600003.0
2005-10-07 01:34:00,137.943,137.943,137.913,137.919,92800000.0
2005-10-07 01:35:00,137.929,137.936,137.923,137.929,138199999.0
2005-10-07 01:36:00,137.914,137.914,137.905,137.905,20200000.0
2005-10-07 01:37:00,137.887,137.894,137.845,137.868,70100000.0
2005-10-07 01:38:00,137.873,137.89,137.836,137.883,109199999.0
2005-10-07 01:39:00,137.91,137.91,137.86,137.89,67200000.0
2005-10-07 01:40:00,137.908,137.921,137.908,137.912,87900000.0
2005-10-07 01:41:00,137.908,137.911,137.904,137.907,59499998.0
2005-10-07 01:42:00,137.912,137.912,137.892,137.907,64500000.0
2005-10-07 01:43:00,137.895,137.899,137.883,137.898,116799997.0
2005-10-07 01:44:00,137.899,137.909,137.893,137.893,70200001.0
2005-10-07 01:45:00,137.888,137.896,137.875,137.882,165999999.0
2005-10-07 01:46:00,137.875,137.88,137.872,137.872,39400000.0
2005-10-07 01:47:00,137.858,137.872,137.853,137.872,60800000.0
2005-10-07 01:48:00,137.867,137.885,137.867,137.885,41800000.0
2005-10-07 01:49:00,137.895,137.902,137.872,137.888,153500004.0
2005-10-07 01:50:00,137.87,137.891,137.87,137.891,54400000.0
2005-10-07 01:51:00,137.9,137.908,137.898,137.908,97499999.0
2005-10-07 01:52:00,137.908,137.908,137.895,137.897,164000002.0
2005-10-07 01:53:00,137.9,137.901,137.883,137.895,118000000.0
2005-10-07 01:54:00,137.91,137.913,137.9,137.9,87500000.0
2005-10-07 01:55:00,137.912,137.912,137.897,137.912,67700001.0
2005-10-07 01:56:00,137.91,137.915,137.905,137.91,80300001.0
2005-10-07 01:57:00,137.914,137.922,137.91,137.91,36999999.0
2005-10-07 01:58:00,137.901,137.92,137.901,137.912,134600001.0
2005-10-07 01:59:00,137.913,137.922,137.907,137.922,155400003.0
2005-10-07 02:00:00,137.927,137.945,137.927,137.936,69900001.0
2005-10-07 02:01:00,137.935,137.935,137.924,137.931,124200000.0
2005-10-07 02:02:00,137.93,137.939,137.914,137.934,89999999.0
2005-10-07 02:03:00,137.936,137.945,137.924,137.945,139300000.0
2005-10-07 02:04:00,137.958,137.96,137.953,137.953,47999999.0
2005-10-07 02:05:00,137.946,137.965,137.938,137.938,53599999.0
2005-10-07 02:06:00,137.934,137.946,137.928,137.936,101600001.0
2005-10-07 02:07:00,137.927,137.953,137.925,137.945,104499999.0
2005-10-07 02:08:00,137.957,137.972,137.957,137.968,137600001.0
2005-10-07 02:09:00,137.982,137.993,137.982,137.984,47100000.0
2005-10-07 02:10:00,137.991,137.999,137.983,137.985,82900000.0
2005-10-07 02:11:00,137.978,137.989,137.975,137.986,98900001.0
2005-10-07 02:12:00,137.978,137.993,137.976,137.984,120199999.0
2005-10-07 02:13:00,137.983,137.986,137.981,137.986,73100001.0
2005-10-07 02:14:00,137.987,137.989,137.979,137.983,74399999.0
2005-10-07 02:15:00,138.016,138.04,138.009,138.04,124500001.0
2005-10-07 02:16:00,138.043,138.083,138.04,138.083,68800001.0
2005-10-07 02:17:00,138.084,138.101,138.081,138.09,35600000.0
2005-10-07 02:18:00,138.085,138.085,138.061,138.075,56000000.0
2005-10-07 02:19:00,138.073,138.081,138.065,138.069,96000000.0
2005-10-07 02:20:00,138.08,138.088,138.074,138.074,65599999.0
2005-10-07 02:21:00,138.073,138.087,138.071,138.077,106700001.0
2005-10-07 02:22:00,138.089,138.097,138.079,138.086,79900000.0
2005-10-07 02:23:00,138.082,138.088,138.07,138.07,145199998.0
2005-10-07 02:24:00,138.077,138.096,138.077,138.096,127900004.0
2005-10-07 02:25:00,138.097,138.124,138.097,138.116,50400000.0
2005-10-07 02:26:00,138.112,138.115,138.107,138.111,80299999.0
2005-10-07 02:27:00,138.115,138.116,138.105,138.116,100400000.0
2005-10-07 02:28:00,138.115,138.131,138.115,138.123,34000000.0
2005-10-07 02:29:00,138.115,138.124,138.104,138.104,125300002.0
2005-10-07 02:30:00,138.107,138.132,138.107,138.13,35200000.0
2005-10-07 02:31:00,138.13,138.133,138.115,138.122,156199997.0
2005-10-07 02:32:00,138.12,138.126,138.114,138.125,71100000.0
2005-10-07 02:33:00,138.125,138.125,138.108,138.111,99900001.0
2005-10-07 02:34:00,138.093,138.115,138.093,138.107,129599999.0
2005-10-07 02:35:00,138.132,138.141,138.121,138.139,131200001.0
2005-10-07 02:36:00,138.147,138.159,138.13,138.131,94000000.0
2005-10-07 02:37:00,138.115,138.127,138.115,138.127,53699999.0
2005-10-07 02:38:00,138.132,138.141,138.124,138.141,51300000.0
2005-10-07 02:39:00,138.135,138.135,138.122,138.13,121900002.0
2005-10-07 02:40:00,138.129,138.129,138.12,138.122,145899999.0
2005-10-07 02:41:00,138.123,138.128,138.113,138.113,156500002.0
2005-10-07 02:42:00,138.095,138.095,138.074,138.09,90600001.0
2005-10-07 02:43:00,138.084,138.086,138.074,138.074,113899997.0
2005-10-07 02:44:00,138.06,138.063,138.043,138.048,71100001.0
2005-10-07 02:45:00,138.039,138.052,138.032,138.048,93400001.0
2005-10-07 02:46:00,138.053,138.055,138.045,138.05,83000000.0
2005-10-07 02:47:00,138.05,138.05,138.016,138.033,50000001.0
2005-10-07 02:48:00,138.029,138.037,138.021,138.03,63000000.0
2005-10-07 02:49:00,138.041,138.05,138.033,138.045,118900002.0
2005-10-07 02:50:00,138.048,138.048,138.023,138.029,28499999.0
2005-10-07 02:51:00,138.025,138.025,138.01,138.016,113700001.0
2005-10-07 02:52:00,138.016,138.023,138.008,138.023,104199998.0
2005-10-07 02:53:00,138.009,138.009,137.988,137.997,68500001.0
2005-10-07 02:54:00,138.013,138.039,138.013,138.039,61500000.0
2005-10-07 02:55:00,138.051,138.076,138.051,138.071,52300000.0
2005-10-07 02:56:00,138.065,138.065,138.037,138.05,142000002.0
2005-10-07 02:57:00,138.075,138.086,138.052,138.052,60200000.0
2005-10-07 02:58:00,138.046,138.059,138.046,138.051,81700000.0
2005-10-07 02:59:00,138.038,138.049,138.026,138.048,139700002.0
2005-10-07 03:00:00,138.045,138.045,138.015,138.015,56900000.0
2005-10-07 03:01:00,138.009,138.01,138.001,138.007,104500000.0
2005-10-07 03:02:00,138.0,138.009,137.991,137.994,98800000.0
2005-10-07 03:03:00,137.993,137.998,137.991,137.998,76100000.0
2005-10-07 03:04:00,137.992,138.009,137.985,137.985,92000000.0
2005-10-07 03:05:00,137.984,138.006,137.984,138.006,92500000.0
2005-10-07 03:06:00,138.007,138.007,137.992,138.002,76499998.0
2005-10-07 03:07:00,138.004,138.004,137.98,137.985,71400000.0
2005-10-07 03:08:00,137.983,137.996,137.983,137.99,112099996.0
2005-10-07 03:09:00,137.993,137.996,137.986,137.986,39600000.0
2005-10-07 03:10:00,137.987,137.995,137.985,137.985,61300001.0
2005-10-07 03:11:00,137.99,137.99,137.984,137.987,34900000.0
2005-10-07 03:12:00,137.975,137.975,137.943,137.943,110899997.0
2005-10-07 03:13:00,137.943,137.953,137.943,137.953,43000002.0
2005-10-07 03:14:00,137.94,137.958,137.936,137.948,129999999.0
2005-10-07 03:15:00,137.949,137.956,137.945,137.948,70499999.0
2005-10-07 03:16:00,137.951,137.959,137.95,137.952,136400001.0
2005-10-07 03:17:00,137.957,137.959,137.944,137.947,16800000.0
2005-10-07 03:18:00,137.939,137.944,137.931,137.944,64200000.0
2005-10-07 03:19:00,137.939,137.94,137.933,137.936,92800002.0
2005-10-07 03:20:00,137.941,137.959,137.941,137.951,95200000.0
2005-10-07 03:21:00,137.97,137.983,137.97,137.977,94700001.0
2005-10-07 03:22:00,137.969,137.992,137.955,137.992,103799998.0
2005-10-07 03:23:00,137.985,137.985,137.962,137.964,111700002.0
2005-10-07 03:24:00,137.961,137.967,137.943,137.95,64400000.0
2005-10-07 03:25:00,137.958,137.958,137.945,137.945,110700000.0
2005-10-07 03:26:00,137.939,137.939,137.921,137.93,37100000.0
2005-10-07 03:27:00,137.932,137.933,137.919,137.933,152299999.0
2005-10-07 03:28:00,137.934,137.936,137.934,137.936,33600001.0
2005-10-07 03:29:00,137.938,137.944,137.936,137.941,69500000.0
2005-10-07 03:30:00,137.925,137.936,137.914,137.92,145700002.0
2005-10-07 03:31:00,137.917,137.917,137.901,137.903,110999999.0
2005-10-07 03:32:00,137.901,137.911,137.897,137.908,70700002.0
2005-10-07 03:33:00,137.897,137.897,137.872,137.88,174799998.0
2005-10-07 03:34:00,137.88,137.898,137.88,137.896,56000001.0
2005-10-07 03:35:00,137.895,137.906,137.885,137.885,121099999.0
2005-10-07 03:36:00,137.887,137.899,137.886,137.889,99000000.0
2005-10-07 03:37:00,137.889,137.905,137.889,137.893,92500000.0
2005-10-07 03:38:00,137.897,137.911,137.886,137.887,93699999.0
2005-10-07 03:39:00,137.884,137.894,137.879,137.887,149200000.0
2005-10-07 03:40:00,137.884,137.899,137.884,137.896,100999997.0
2005-10-07 03:41:00,137.888,137.888,137.88,137.88,62900001.0
2005-10-07 03:42:00,137.898,137.912,137.898,137.912,20800000.0
2005-10-07 03:43:00,137.935,137.94,137.93,137.939,110700000.0
2005-10-07 03:44:00,137.936,137.936,137.91,137.91,30100000.0
2005-10-07 03:45:00,137.907,137.926,137.9,137.912,103500000.0
2005-10-07 03:46:00,137.906,137.914,137.897,137.914,135099998.0
2005-10-07 03:47:00,137.912,137.917,137.894,137.906,139999997.0
2005-10-07 03:48:00,137.913,137.924,137.91,137.924,50100000.0
2005-10-07 03:49:00,137.918,137.929,137.915,137.927,42000000.0
2005-10-07 03:50:00,137.925,137.925,137.912,137.912,67300000.0
2005-10-07 03:51:00,137.917,137.92,137.903,137.903,164999999.0
2005-10-07 03:52:00,137.904,137.906,137.904,137.906,24000001.0
2005-10-07 03:53:00,137.908,137.916,137.901,137.916,102700002.0
2005-10-07 03:54:00,137.91,137.92,137.901,137.903,89099998.0
2005-10-07 03:55:00,137.907,137.922,137.907,137.919,57600000.0
2005-10-07 03:56:00,137.918,137.928,137.918,137.923,50600000.0
2005-10-07 03:57:00,137.922,137.923,137.907,137.923,76600001.0
2005-10-07 03:58:00,137.92,137.92,137.905,137.906,133399999.0
2005-10-07 03:59:00,137.902,137.915,137.902,137.915,85200001.0
2005-10-07 04:00:00,137.916,137.916,137.905,137.905,20000000.0
2005-10-07 04:01:00,137.909,137.912,137.899,137.902,82400000.0
2005-10-07 04:02:00,137.904,137.907,137.891,137.907,107999998.0
2005-10-07 04:03:00,137.902,137.918,137.902,137.908,47000000.0
2005-10-07 04:04:00,137.925,137.928,137.916,137.928,186800007.0
2005-10-07 04:05:00,137.927,137.944,137.92,137.94,102300002.0
2005-10-07 04:06:00,137.943,137.946,137.932,137.943,106400002.0
2005-10-07 04:07:00,137.948,137.948,137.941,137.943,95100000.0
2005-10-07 04:08:00,137.933,137.94,137.92,137.925,110599998.0
2005-10-07 04:09:00,137.925,137.935,137.924,137.93,155499998.0
2005-10-07 04:10:00,137.928,137.928,137.92,137.928,24100000.0
2005-10-07 04:11:00,137.923,137.926,137.909,137.913,88700002.0
2005-10-07 04:12:00,137.91,137.912,137.904,137.904,46099999.0
2005-10-07 04:13:00,137.912,137.913,137.901,137.909,191300000.0
2005-10-07 04:14:00,137.907,137.933,137.907,137.927,104599999.0
2005-10-07 04:15:00,137.925,137.929,137.916,137.92,96599998.0
2005-10-07 04:16:00,137.926,137.934,137.905,137.905,108499999.0
2005-10-07 04:17:00,137.912,137.919,137.908,137.918,32400000.0
2005-10-07 04:18:00,137.911,137.911,137.901,137.901,32100000.0
2005-10-07 04:19:00,137.907,137.92,137.907,137.911,85800002.0
2005-10-07 04:20:00,137.914,137.914,137.904,137.904,88200001.0
2005-10-07 04:21:00,137.908,137.908,137.898,137.901,49400000.0
2005-10-07 04:22:00,137.898,137.909,137.893,137.908,188899996.0
2005-10-07 04:23:00,137.909,137.915,137.9,137.915,32800000.0
2005-10-07 04:24:00,137.908,137.908,137.896,137.907,165500007.0
2005-10-07 04:25:00,137.903,137.919,137.903,137.916,105099999.0
2005-10-07 04:26:00,137.919,137.933,137.917,137.923,127500003.0
2005-10-07 04:27:00,137.928,137.961,137.925,137.961,56800000.0
2005-10-07 04:28:00,137.961,137.968,137.953,137.959,124900000.0
2005-10-07 04:29:00,137.953,137.986,137.953,137.978,78200000.0
2005-10-07 04:30:00,137.989,137.996,137.982,137.996,77099999.0
2005-10-07 04:31:00,137.99,137.997,137.981,137.995,75600001.0
2005-10-07 04:32:00,138.011,138.032,138.011,138.02,147599999.0
2005-10-07 04:33:00,138.012,138.035,138.0,138.033,121600002.0
2005-10-07 04:34:00,138.039,138.039,138.015,138.015,20000000.0
2005-10-07 04:35:00,138.025,138.04,138.025,138.038,144900002.0
2005-10-07 04:36:00,138.037,138.038,138.029,138.035,78300000.0
2005-10-07 04:37:00,138.032,138.039,138.02,138.021,91700001.0
2005-10-07 04:38:00,138.013,138.015,137.999,138.015,24000000.0
2005-10-07 04:39:00,138.023,138.028,138.013,138.013,86300002.0
2005-10-07 04:40:00,138.02,138.028,138.016,138.019,58200000.0
2005-10-07 04:41:00,138.013,138.02,138.004,138.013,75199999.0
2005-10-07 04:42:00,138.01,138.014,138.003,138.003,107000000.0
2005-10-07 04:43:00,138.02,138.02,138.005,138.01,60300000.0
2005-10-07 04:44:00,138.01,138.019,138.007,138.019,52200000.0
2005-10-07 04:45:00,138.01,138.015,138.005,138.005,136300001.0
2005-10-07 04:46:00,137.999,137.999,137.995,137.995,29900000.0
2005-10-07 04:47:00,137.996,137.996,137.978,137.995,214599999.0
2005-10-07 04:48:00,137.983,137.983,137.974,137.977,13600000.0
2005-10-07 04:49:00,137.976,137.982,137.965,137.975,68599999.0
2005-10-07 04:50:00,137.965,137.965,137.965,137.965,33599998.0
2005-10-07 04:51:00,137.978,137.978,137.976,137.978,58599999.0
2005-10-07 04:52:00,137.978,137.98,137.97,137.98,122800000.0
2005-10-07 04:53:00,137.979,137.987,137.967,137.983,147999999.0
2005-10-07 04:54:00,137.984,138.001,137.984,138.001,81100001.0
2005-10-07 04:55:00,138.004,138.015,137.995,138.014,84599999.0
2005-10-07 04:56:00,138.019,138.028,138.007,138.007,62700000.0
2005-10-07 04:57:00,138.001,138.014,137.999,138.014,91999998.0
2005-10-07 04:58:00,138.011,138.011,137.988,137.995,112599998.0
2005-10-07 04:59:00,137.992,138.005,137.987,137.995,57600000.0
2005-10-07 05:00:00,137.995,137.995,137.977,137.992,95100000.0
2005-10-07 05:01:00,137.992,137.999,137.978,137.995,96900000.0
2005-10-07 05:02:00,137.99,137.994,137.985,137.994,53600001.0
2005-10-07 05:03:00,138.007,138.007,137.988,137.988,190999998.0
2005-10-07 05:04:00,137.98,137.98,137.928,137.928,95200000.0
2005-10-07 05:05:00,137.924,137.948,137.924,137.947,17900000.0
2005-10-07 05:06:00,137.942,137.948,137.923,137.923,88300000.0
2005-10-07 05:07:00,137.926,137.926,137.905,137.913,111400000.0
2005-10-07 05:08:00,137.925,137.925,137.909,137.925,152300002.0
2005-10-07 05:09:00,137.938,137.952,137.931,137.952,52900000.0
2005-10-07 05:10:00,137.943,137.943,137.925,137.935,68000000.0
2005-10-07 05:11:00,137.935,137.935,137.92,137.935,32000000.0
2005-10-07 05:12:00,137.931,137.935,137.925,137.925,102900002.0
2005-10-07 05:13:00,137.928,137.928,137.92,137.928,71500001.0
2005-10-07 05:14:00,137.927,137.931,137.921,137.923,123700001.0
2005-10-07 05:15:00,137.92,137.92,137.906,137.91,118099998.0
2005-10-07 05:16:00,137.908,137.922,137.906,137.922,83899999.0
2005-10-07 05:17:00,137.916,137.948,137.916,137.941,97399999.0
2005-10-07 05:18:00,137.945,137.945,137.915,137.915,96700001.0
2005-10-07 05:19:00,137.928,137.928,137.927,137.927,42300000.0
2005-10-07 05:20:00,137.896,137.92,137.896,137.92,171099997.0
2005-10-07 05:21:00,137.936,137.949,137.923,137.923,205200001.0
2005-10-07 05:22:00,137.933,137.948,137.933,137.948,165199998.0
2005-10-07 05:23:00,137.938,137.951,137.938,137.948,98500001.0
2005-10-07 05:24:00,137.947,137.947,137.937,137.938,67999999.0
2005-10-07 05:25:00,137.938,137.938,137.926,137.938,98299998.0
2005-10-07 05:26:00,137.933,137.933,137.914,137.932,83200002.0
2005-10-07 05:27:00,137.941,137.942,137.934,137.94,93199999.0
2005-10-07 05:28:00,137.937,137.94,137.928,137.937,28800000.0
2005-10-07 05:29:00,137.945,137.945,137.93,137.945,71299998.0
2005-10-07 05:30:00,137.935,137.935,137.931,137.934,87099998.0
2005-10-07 05:31:00,137.94,137.94,137.94,137.94,10400000.0
2005-10-07 05:32:00,137.946,137.946,137.932,137.932,92800000.0
2005-10-07 05:33:00,137.947,137.953,137.942,137.953,95800000.0
2005-10-07 05:34:00,137.942,137.945,137.937,137.945,26000000.0
2005-10-07 05:35:00,137.95,137.955,137.95,137.955,12000000.0
2005-10-07 05:36:00,137.94,137.944,137.924,137.939,25300000.0
2005-10-07 05:37:00,137.943,137.956,137.943,137.951,96799998.0
2005-10-07 05:38:00,137.95,137.95,137.928,137.94,83599999.0
2005-10-07 05:39:00,137.937,137.938,137.929,137.938,20500000.0
2005-10-07 05:40:00,137.94,137.948,137.935,137.939,118300002.0
2005-10-07 05:41:00,137.926,137.926,137.914,137.914,40700000.0
2005-10-07 05:42:00,137.917,137.929,137.917,137.926,68900000.0
2005-10-07 05:43:00,137.937,137.937,137.901,137.923,89900000.0
2005-10-07 05:44:00,137.919,137.929,137.917,137.921,109700002.0
2005-10-07 05:45:00,137.915,137.917,137.905,137.917,80999999.0
2005-10-07 05:46:00,137.909,137.929,137.906,137.908,120800000.0
2005-10-07 05:47:00,137.905,137.909,137.896,137.896,74999997.0
2005-10-07 05:48:00,137.905,137.909,137.893,137.908,159300000.0
2005-10-07 05:49:00,137.912,137.912,137.895,137.905,141200000.0
2005-10-07 05:50:00,137.913,137.913,137.894,137.907,95500001.0
2005-10-07 05:51:00,137.92,137.95,137.92,137.95,92400001.0
2005-10-07 05:52:00,137.94,137.94,137.927,137.928,56000000.0
2005-10-07 05:53:00,137.932,137.934,137.924,137.928,95700003.0
2005-10-07 05:54:00,137.928,137.939,137.92,137.939,95400001.0
2005-10-07 05:55:00,137.936,137.936,137.914,137.928,52100000.0
2005-10-07 05:56:00,137.924,137.926,137.919,137.92,68700000.0
2005-10-07 05:57:00,137.915,137.915,137.899,137.903,95100000.0
2005-10-07 05:58:00,137.922,137.926,137.908,137.908,66799999.0
2005-10-07 05:59:00,137.903,137.903,137.885,137.885,151699999.0
2005-10-07 06:00:00,137.881,137.896,137.881,137.892,98200000.0
2005-10-07 06:01:00,137.893,137.895,137.893,137.895,14100000.0
2005-10-07 06:02:00,137.9,137.909,137.897,137.898,97299999.0
2005-10-07 06:03:00,137.898,137.907,137.89,137.89,92799999.0
2005-10-07 06:04:00,137.902,137.91,137.896,137.901,107200000.0
2005-10-07 06:05:00,137.908,137.93,137.908,137.93,82700002.0
2005-10-07 06:06:00,137.93,137.942,137.924,137.939,105000002.0
2005-10-07 06:07:00,137.921,137.93,137.909,137.92,165300000.0
2005-10-07 06:08:00,137.928,137.928,137.91,137.92,69799999.0
2005-10-07 06:09:00,137.916,137.919,137.908,137.912,79799998.0
2005-10-07 06:10:00,137.912,137.913,137.903,137.904,59099999.0
2005-10-07 06:11:00,137.908,137.91,137.903,137.91,138200002.0
2005-10-07 06:12:00,137.908,137.923,137.9,137.916,99600000.0
2005-10-07 06:13:00,137.907,137.914,137.897,137.897,117399999.0
2005-10-07 06:14:00,137.907,137.92,137.894,137.896,74799999.0
2005-10-07 06:15:00,137.909,137.914,137.905,137.912,37900000.0
2005-10-07 06:16:00,137.918,137.922,137.907,137.918,99800000.0
2005-10-07 06:17:00,137.925,137.934,137.925,137.929,69499998.0
2005-10-07 06:18:00,137.917,137.925,137.915,137.92,63100000.0
2005-10-07 06:19:00,137.92,137.936,137.908,137.927,86300001.0
2005-10-07 06:20:00,137.915,137.924,137.911,137.915,61600000.0
2005-10-07 06:21:00,137.918,137.927,137.914,137.921,63400000.0
2005-10-07 06:22:00,137.916,137.929,137.916,137.927,81900000.0
2005-10-07 06:23:00,137.932,137.932,137.912,137.92,172100002.0
2005-10-07 06:24:00,137.931,137.939,137.931,137.939,11500000.0
2005-10-07 06:25:00,137.952,137.952,137.937,137.947,99300000.0
2005-10-07 06:26:00,137.947,137.953,137.944,137.949,81899998.0
2005-10-07 06:27:00,137.952,137.952,137.941,137.941,61100001.0
2005-10-07 06:28:00,137.871,137.912,137.871,137.9,54800000.0
2005-10-07 06:29:00,137.94,137.94,137.94,137.94,20900000.0
2005-10-07 06:30:00,137.942,137.949,137.941,137.941,61800000.0
2005-10-07 06:31:00,137.953,137.956,137.945,137.956,54299999.0
2005-10-07 06:32:00,137.96,137.974,137.96,137.968,125300001.0
2005-10-07 06:33:00,137.963,137.963,137.949,137.958,97000002.0
2005-10-07 06:34:00,137.964,137.98,137.96,137.965,84200000.0
2005-10-07 06:35:00,137.968,137.991,137.962,137.991,113400000.0
2005-10-07 06:36:00,137.98,138.003,137.978,138.003,104100000.0
2005-10-07 06:37:00,138.02,138.026,138.001,138.019,86499999.0
2005-10-07 06:38:00,138.017,138.017,138.007,138.007,27600000.0
2005-10-07 06:39:00,138.013,138.016,138.001,138.016,86999999.0
2005-10-07 06:40:00,138.009,138.023,138.001,138.001,135600000.0
2005-10-07 06:41:00,137.996,138.015,137.996,138.015,129199997.0
2005-10-07 06:42:00,138.02,138.025,138.015,138.018,63900000.0
2005-10-07 06:43:00,138.02,138.02,138.015,138.015,101600000.0
2005-10-07 06:44:00,138.025,138.025,138.015,138.015,71200000.0
2005-10-07 06:45:00,138.02,138.02,138.015,138.015,6500000.0
2005-10-07 06:46:00,138.011,138.011,137.994,137.995,70800001.0
2005-10-07 06:47:00,138.004,138.015,138.004,138.005,150599998.0
2005-10-07 06:48:00,138.0,138.0,137.99,137.99,103799999.0
2005-10-07 06:49:00,137.995,137.995,137.995,137.995,12800000.0
2005-10-07 06:50:00,137.99,137.991,137.977,137.991,132199997.0
2005-10-07 06:51:00,137.992,138.002,137.988,137.992,126100001.0
2005-10-07 06:52:00,137.989,138.001,137.98,137.98,119500001.0
2005-10-07 06:53:00,137.989,137.991,137.989,137.991,40300000.0
2005-10-07 06:54:00,137.993,137.999,137.987,137.992,45700000.0
2005-10-07 06:55:00,137.995,138.011,137.995,138.0,174000001.0
2005-10-07 06:56:00,138.007,138.012,137.997,138.009,182499998.0
2005-10-07 06:57:00,138.01,138.01,138.002,138.01,45300000.0
2005-10-07 06:58:00,138.01,138.022,138.01,138.022,232999998.0
2005-10-07 06:59:00,138.028,138.031,138.023,138.029,192199997.0
2005-10-07 07:00:00,138.03,138.03,138.017,138.027,139300002.0
2005-10-07 07:01:00,138.023,138.031,138.023,138.023,66200000.0
2005-10-07 07:02:00,138.016,138.024,138.008,138.008,62000000.0
2005-10-07 07:03:00,138.007,138.007,137.993,137.993,71399999.0
2005-10-07 07:04:00,137.994,138.014,137.994,138.008,109500000.0
2005-10-07 07:05:00,137.994,138.008,137.989,138.006,117199999.0
2005-10-07 07:06:00,138.007,138.01,137.998,137.998,115200000.0
2005-10-07 07:07:00,137.998,137.998,137.978,137.978,74099999.0
2005-10-07 07:08:00,137.973,137.973,137.942,137.948,138100002.0
2005-10-07 07:09:00,137.948,137.965,137.947,137.965,86399999.0
2005-10-07 07:10:00,137.972,137.972,137.955,137.967,68800001.0
2005-10-07 07:11:00,137.977,138.005,137.977,137.993,93100000.0
2005-10-07 07:12:00,137.993,137.995,137.985,137.989,88699999.0
2005-10-07 07:13:00,137.992,137.997,137.992,137.993,73399999.0
2005-10-07 07:14:00,137.99,138.012,137.99,137.994,122699999.0
2005-10-07 07:15:00,137.986,138.001,137.985,137.985,101500000.0
2005-10-07 07:16:00,137.987,138.003,137.985,137.985,110600001.0
2005-10-07 07:17:00,137.979,137.982,137.962,137.982,84999999.0
2005-10-07 07:18:00,137.977,137.985,137.976,137.985,84799999.0
2005-10-07 07:19:00,137.984,137.989,137.983,137.989,166599997.0
2005-10-07 07:20:00,137.974,137.983,137.927,137.927,22600000.0
2005-10-07 07:21:00,137.997,138.0,137.992,137.993,43100000.0
2005-10-07 07:22:00,138.002,138.013,138.002,138.006,78999999.0
2005-10-07 07:23:00,138.024,138.045,138.024,138.043,113600000.0
2005-10-07 07:24:00,138.036,138.057,138.031,138.037,116500001.0
2005-10-07 07:25:00,138.028,138.032,138.023,138.024,72100000.0
2005-10-07 07:26:00,138.028,138.032,138.024,138.029,50700000.0
2005-10-07 07:27:00,138.027,138.027,138.01,138.01,42299999.0
2005-10-07 07:28:00,138.023,138.023,137.998,138.01,98500001.0
2005-10-07 07:29:00,138.007,138.008,138.0,138.008,117999998.0
2005-10-07 07:30:00,138.002,138.008,137.997,138.001,112100001.0
2005-10-07 07:31:00,138.004,138.008,138.003,138.008,20600000.0
2005-10-07 07:32:00,138.015,138.042,138.015,138.042,69900000.0
2005-10-07 07:33:00,138.033,138.044,138.015,138.044,34100000.0
2005-10-07 07:34:00,138.059,138.071,138.049,138.052,151699998.0
2005-10-07 07:35:00,138.047,138.061,138.041,138.047,41600000.0
2005-10-07 07:36:00,138.031,138.067,138.031,138.061,62399999.0
2005-10-07 07:37:00,138.052,138.075,138.052,138.067,146400005.0
2005-10-07 07:38:00,138.063,138.066,138.047,138.055,165400004.0
2005-10-07 07:39:00,138.056,138.066,138.042,138.058,90000000.0
2005-10-07 07:40:00,138.053,138.055,138.052,138.052,107999999.0
2005-10-07 07:41:00,138.047,138.068,138.047,138.06,133000000.0
2005-10-07 07:42:00,138.054,138.061,138.048,138.048,21800000.0
2005-10-07 07:43:00,138.042,138.058,138.041,138.058,87400001.0
2005-10-07 07:44:00,138.053,138.053,138.032,138.046,34299999.0
2005-10-07 07:45:00,138.05,138.066,138.05,138.06,65700000.0
2005-10-07 07:46:00,138.058,138.058,138.038,138.038,107000000.0
2005-10-07 07:47:00,138.036,138.064,138.033,138.064,64799998.0
2005-10-07 07:48:00,138.064,138.064,138.033,138.033,122499997.0
2005-10-07 07:49:00,138.026,138.026,138.009,138.019,91399999.0
2005-10-07 07:50:00,138.01,138.016,138.0,138.015,107399997.0
2005-10-07 07:51:00,138.013,138.02,138.002,138.01,99199998.0
2005-10-07 07:52:00,137.995,137.999,137.984,137.984,123800002.0
2005-10-07 07:53:00,138.02,138.021,138.019,138.019,23400000.0
2005-10-07 07:54:00,138.002,138.002,138.0,138.0,9600000.0
2005-10-07 07:55:00,138.002,138.01,137.987,137.994,130600001.0
2005-10-07 07:56:00,137.992,137.995,137.978,137.978,66400000.0
2005-10-07 07:57:00,137.99,138.009,137.99,137.999,49600000.0
2005-10-07 07:58:00,138.006,138.018,137.997,138.016,155800002.0
2005-10-07 07:59:00,138.018,138.026,138.017,138.025,66199999.0
2005-10-07 08:00:00,138.018,138.028,138.009,138.028,106900000.0
2005-10-07 08:01:00,138.028,138.028,138.009,138.016,36000000.0
2005-10-07 08:02:00,138.023,138.023,137.977,137.977,23700000.0
2005-10-07 08:03:00,137.959,137.983,137.959,137.983,38300000.0
2005-10-07 08:04:00,137.996,138.004,137.985,138.004,164100000.0
2005-10-07 08:05:00,138.008,138.008,137.99,137.99,122500001.0
2005-10-07 08:06:00,137.992,138.017,137.992,138.015,93900001.0
2005-10-07 08:07:00,138.005,138.021,137.999,138.021,106100001.0
2005-10-07 08:08:00,138.04,138.058,138.04,138.056,68299999.0
2005-10-07 08:09:00,138.062,138.086,138.062,138.074,70700001.0
2005-10-07 08:10:00,138.076,138.083,138.066,138.079,112499999.0
2005-10-07 08:11:00,138.083,138.087,138.07,138.087,117300000.0
2005-10-07 08:12:00,138.084,138.084,138.064,138.071,76200000.0
2005-10-07 08:13:00,138.062,138.079,138.058,138.058,79700001.0
2005-10-07 08:14:00,138.036,138.036,138.009,138.013,60499998.0
2005-10-07 08:15:00,138.015,138.015,138.007,138.008,37700000.0
2005-10-07 08:16:00,138.015,138.022,138.01,138.01,102400001.0
2005-10-07 08:17:00,137.986,137.998,137.984,137.987,161399996.0
2005-10-07 08:18:00,137.993,138.011,137.99,137.998,118300001.0
2005-10-07 08:19:00,138.02,138.034,138.02,138.034,91000002.0
2005-10-07 08:20:00,138.039,138.048,138.023,138.025,145099996.0
2005-10-07 08:21:00,138.016,138.045,138.016,138.045,191299998.0
2005-10-07 08:22:00,138.052,138.053,138.042,138.042,63100002.0
2005-10-07 08:23:00,138.026,138.028,138.013,138.028,129200000.0
2005-10-07 08:24:00,138.036,138.041,138.026,138.036,123800000.0
2005-10-07 08:25:00,138.037,138.057,138.027,138.027,108699999.0
2005-10-07 08:26:00,138.042,138.042,138.034,138.041,30600000.0
2005-10-07 08:27:00,138.038,138.061,138.037,138.05,99099998.0
2005-10-07 08:28:00,138.063,138.066,138.055,138.057,207799994.0
2005-10-07 08:29:00,138.074,138.081,138.045,138.045,68700000.0
2005-10-07 08:30:00,138.038,138.045,138.028,138.028,116000001.0
2005-10-07 08:31:00,138.04,138.066,138.04,138.066,94300000.0
2005-10-07 08:32:00,138.05,138.065,138.043,138.065,159399997.0
2005-10-07 08:33:00,138.065,138.069,138.056,138.056,60600000.0
2005-10-07 08:34:00,138.047,138.064,138.047,138.063,152300001.0
2005-10-07 08:35:00,138.057,138.069,138.052,138.063,62500000.0
2005-10-07 08:36:00,138.077,138.087,138.074,138.087,90299999.0
2005-10-07 08:37:00,138.097,138.107,138.082,138.082,132400001.0
2005-10-07 08:38:00,138.093,138.094,138.049,138.049,77700000.0
2005-10-07 08:39:00,138.045,138.045,138.035,138.045,136500000.0
2005-10-07 08:40:00,138.038,138.038,138.026,138.029,56900000.0
2005-10-07 08:41:00,138.012,138.03,138.012,138.02,168400002.0
2005-10-07 08:42:00,138.009,138.02,138.004,138.009,70799999.0
2005-10-07 08:43:00,138.004,138.017,138.004,138.004,86499998.0
2005-10-07 08:44:00,138.004,138.018,138.004,138.01,122100002.0
2005-10-07 08:45:00,138.01,138.021,138.006,138.014,59100000.0
2005-10-07 08:46:00,137.991,138.013,137.991,138.0,107100001.0
2005-10-07 08:47:00,137.99,138.021,137.99,138.01,55000001.0
2005-10-07 08:48:00,138.007,138.01,137.967,137.978,144600000.0
2005-10-07 08:49:00,137.956,137.978,137.956,137.971,50500001.0
2005-10-07 08:50:00,137.975,137.983,137.969,137.983,77400001.0
2005-10-07 08:51:00,137.99,137.995,137.981,137.992,60099999.0
2005-10-07 08:52:00,137.988,137.988,137.972,137.973,108500000.0
2005-10-07 08:53:00,137.972,137.973,137.947,137.947,45200000.0
2005-10-07 08:54:00,137.934,137.934,137.927,137.93,33000000.0
2005-10-07 08:55:00,137.941,137.945,137.938,137.94,49300000.0
2005-10-07 08:56:00,137.937,137.937,137.917,137.919,103300002.0
2005-10-07 08:57:00,137.918,137.919,137.911,137.911,198400003.0
2005-10-07 08:58:00,137.925,137.935,137.923,137.925,33100000.0
2005-10-07 08:59:00,137.93,137.951,137.925,137.951,116300000.0
2005-10-07 09:00:00,137.957,137.97,137.952,137.962,83799999.0
2005-10-07 09:01:00,137.958,137.973,137.958,137.961,118499999.0
2005-10-07 09:02:00,137.95,137.967,137.949,137.954,75999999.0
2005-10-07 09:03:00,137.955,137.955,137.94,137.949,70299998.0
2005-10-07 09:04:00,137.949,137.957,137.937,137.955,161699999.0
2005-10-07 09:05:00,137.956,137.957,137.947,137.957,57900000.0
2005-10-07 09:06:00,137.952,137.966,137.949,137.966,32800000.0
2005-10-07 09:07:00,137.965,137.965,137.953,137.957,30000000.0
2005-10-07 09:08:00,137.96,137.961,137.945,137.956,82200000.0
2005-10-07 09:09:00,137.955,137.972,137.947,137.959,81500000.0
2005-10-07 09:10:00,137.95,137.966,137.95,137.957,58400000.0
2005-10-07 09:11:00,137.974,137.984,137.958,137.975,90000000.0
2005-10-07 09:12:00,137.968,137.976,137.965,137.97,97699999.0
2005-10-07 09:13:00,137.964,137.979,137.964,137.97,149200002.0
2005-10-07 09:14:00,137.97,137.983,137.969,137.969,79200000.0
2005-10-07 09:15:00,137.971,137.974,137.962,137.965,107200002.0
2005-10-07 09:16:00,137.977,137.977,137.965,137.965,62200000.0
2005-10-07 09:17:00,137.954,137.959,137.954,137.959,25600000.0
2005-10-07 09:18:00,137.953,137.97,137.949,137.97,41600000.0
2005-10-07 09:19:00,137.958,137.958,137.941,137.942,69700000.0
2005-10-07 09:20:00,137.944,137.95,137.929,137.931,87699998.0
2005-10-07 09:21:00,137.937,137.947,137.932,137.932,82699998.0
2005-10-07 09:22:00,137.933,137.945,137.932,137.94,127400001.0
2005-10-07 09:23:00,137.936,137.943,137.935,137.94,135100003.0
2005-10-07 09:24:00,137.937,137.946,137.928,137.928,104999999.0
2005-10-07 09:25:00,137.924,137.936,137.924,137.933,93400001.0
2005-10-07 09:26:00,137.945,137.945,137.924,137.924,133499998.0
2005-10-07 09:27:00,137.923,137.927,137.907,137.927,118500000.0
2005-10-07 09:28:00,137.916,137.95,137.916,137.95,47100000.0
2005-10-07 09:29:00,137.956,137.956,137.933,137.94,85200000.0
2005-10-07 09:30:00,137.934,137.934,137.915,137.918,72900000.0
2005-10-07 09:31:00,137.916,137.916,137.901,137.91,103199998.0
2005-10-07 09:32:00,137.904,137.917,137.904,137.917,104799998.0
2005-10-07 09:33:00,137.916,137.916,137.904,137.915,91999997.0
2005-10-07 09:34:00,137.913,137.913,137.888,137.888,115800002.0
2005-10-07 09:35:00,137.887,137.909,137.887,137.909,34500000.0
2005-10-07 09:36:00,137.917,137.917,137.907,137.915,86100000.0
2005-10-07 09:37:00,137.914,137.933,137.914,137.933,33200001.0
2005-10-07 09:38:00,137.936,137.936,137.915,137.916,53200000.0
2005-10-07 09:39:00,137.912,137.918,137.902,137.908,25400000.0
2005-10-07 09:40:00,137.908,137.908,137.89,137.892,65900000.0
2005-10-07 09:41:00,137.893,137.893,137.877,137.877,66100001.0
2005-10-07 09:42:00,137.862,137.862,137.822,137.835,119900001.0
2005-10-07 09:43:00,137.823,137.851,137.823,137.851,92200000.0
2005-10-07 09:44:00,137.85,137.862,137.844,137.846,55600000.0
2005-10-07 09:45:00,137.851,137.859,137.841,137.841,84900000.0
2005-10-07 09:46:00,137.828,137.828,137.809,137.81,91099998.0
2005-10-07 09:47:00,137.815,137.819,137.779,137.779,49599999.0
2005-10-07 09:48:00,137.787,137.788,137.787,137.788,16800000.0
2005-10-07 09:49:00,137.797,137.825,137.797,137.812,171199998.0
2005-10-07 09:50:00,137.814,137.855,137.814,137.835,151700003.0
2005-10-07 09:51:00,137.826,137.83,137.804,137.83,63200000.0
2005-10-07 09:52:00,137.816,137.831,137.812,137.816,121000000.0
2005-10-07 09:53:00,137.821,137.823,137.807,137.81,182800003.0
2005-10-07 09:54:00,137.815,137.825,137.812,137.812,57599999.0
2005-10-07 09:55:00,137.804,137.816,137.804,137.816,67899999.0
2005-10-07 09:56:00,137.815,137.826,137.815,137.822,110599999.0
2005-10-07 09:57:00,137.785,137.785,137.775,137.775,28300000.0
2005-10-07 09:58:00,137.751,137.757,137.751,137.757,47900000.0
2005-10-07 09:59:00,137.758,137.78,137.755,137.78,56100000.0
2005-10-07 10:00:00,137.773,137.782,137.77,137.779,84699999.0
2005-10-07 10:01:00,137.777,137.801,137.777,137.8,74300002.0
2005-10-07 10:02:00,137.805,137.811,137.791,137.805,159399999.0
2005-10-07 10:03:00,137.792,137.8,137.789,137.799,59399999.0
2005-10-07 10:04:00,137.803,137.819,137.801,137.801,101300001.0
2005-10-07 10:05:00,137.799,137.805,137.788,137.805,60399998.0
2005-10-07 10:06:00,137.806,137.818,137.801,137.806,83399999.0
2005-10-07 10:07:00,137.801,137.808,137.793,137.793,55600000.0
2005-10-07 10:08:00,137.803,137.817,137.803,137.817,35299999.0
2005-10-07 10:09:00,137.818,137.82,137.813,137.82,106899999.0
2005-10-07 10:10:00,137.821,137.838,137.821,137.834,104800000.0
2005-10-07 10:11:00,137.838,137.848,137.814,137.814,85100002.0
2005-10-07 10:12:00,137.814,137.834,137.814,137.829,55600001.0
2005-10-07 10:13:00,137.826,137.826,137.816,137.819,146100001.0
2005-10-07 10:14:00,137.813,137.854,137.813,137.85,136500000.0
2005-10-07 10:15:00,137.856,137.873,137.85,137.85,63200000.0
2005-10-07 10:16:00,137.842,137.867,137.842,137.862,36800000.0
2005-10-07 10:17:00,137.864,137.866,137.857,137.859,129900002.0
2005-10-07 10:18:00,137.86,137.865,137.855,137.855,65799999.0
2005-10-07 10:19:00,137.854,137.864,137.854,137.864,56800000.0
2005-10-07 10:20:00,137.857,137.857,137.834,137.84,128799998.0
2005-10-07 10:21:00,137.839,137.873,137.834,137.873,53600001.0
2005-10-07 10:22:00,137.876,137.876,137.86,137.86,107200001.0
2005-10-07 10:23:00,137.847,137.865,137.847,137.857,113900001.0
2005-10-07 10:24:00,137.859,137.864,137.856,137.861,69999999.0
2005-10-07 10:25:00,137.867,137.882,137.858,137.882,119000003.0
2005-10-07 10:26:00,137.882,137.889,137.876,137.876,144800000.0
2005-10-07 10:27:00,137.871,137.881,137.871,137.881,17800000.0
2005-10-07 10:28:00,137.858,137.881,137.858,137.864,67400000.0
2005-10-07 10:29:00,137.872,137.873,137.86,137.873,84999997.0
2005-10-07 10:30:00,137.871,137.871,137.85,137.852,58700000.0
2005-10-07 10:31:00,137.844,137.867,137.84,137.862,157399996.0
2005-10-07 10:32:00,137.857,137.863,137.847,137.847,116600000.0
2005-10-07 10:33:00,137.846,137.867,137.846,137.865,107400001.0
2005-10-07 10:34:00,137.866,137.866,137.856,137.86,135400001.0
2005-10-07 10:35:00,137.858,137.863,137.853,137.862,61000000.0
2005-10-07 10:36:00,137.85,137.862,137.85,137.856,116700002.0
2005-10-07 10:37:00,137.868,137.876,137.852,137.854,80700000.0
2005-10-07 10:38:00,137.857,137.878,137.857,137.869,37600000.0
2005-10-07 10:39:00,137.864,137.881,137.86,137.881,86300001.0
2005-10-07 10:40:00,137.882,137.882,137.864,137.869,86400002.0
2005-10-07 10:41:00,137.863,137.872,137.863,137.868,76499998.0
2005-10-07 10:42:00,137.858,137.86,137.846,137.851,71800002.0
2005-10-07 10:43:00,137.863,137.868,137.858,137.863,115999998.0
2005-10-07 10:44:00,137.874,137.885,137.868,137.87,28200000.0
2005-10-07 10:45:00,137.872,137.872,137.862,137.862,55200001.0
2005-10-07 10:46:00,137.868,137.868,137.861,137.862,197200001.0
2005-10-07 10:47:00,137.857,137.865,137.855,137.865,60300000.0
2005-10-07 10:48:00,137.861,137.861,137.856,137.856,86299999.0
2005-10-07 10:49:00,137.851,137.857,137.836,137.85,85900000.0
2005-10-07 10:50:00,137.851,137.858,137.835,137.835,127299999.0
2005-10-07 10:51:00,137.824,137.824,137.792,137.805,66400000.0
2005-10-07 10:52:00,137.798,137.805,137.795,137.795,112699998.0
2005-10-07 10:53:00,137.802,137.811,137.799,137.799,91000000.0
2005-10-07 10:54:00,137.806,137.813,137.802,137.806,109500000.0
2005-10-07 10:55:00,137.813,137.828,137.813,137.821,61600000.0
2005-10-07 10:56:00,137.823,137.828,137.809,137.825,78799998.0
2005-10-07 10:57:00,137.826,137.833,137.811,137.833,95899999.0
2005-10-07 10:58:00,137.832,137.832,137.815,137.815,51200000.0
2005-10-07 10:59:00,137.801,137.801,137.771,137.771,50300000.0
2005-10-07 11:00:00,137.79,137.798,137.789,137.793,63600000.0
2005-10-07 11:01:00,137.797,137.819,137.797,137.806,123600000.0
2005-10-07 11:02:00,137.807,137.807,137.803,137.803,32499999.0
2005-10-07 11:03:00,137.803,137.816,137.803,137.816,27200000.0
2005-10-07 11:04:00,137.816,137.816,137.798,137.803,105599999.0
2005-10-07 11:05:00,137.812,137.812,137.797,137.798,87800001.0
2005-10-07 11:06:00,137.8,137.805,137.795,137.805,66600000.0
2005-10-07 11:07:00,137.8,137.803,137.8,137.8,167500001.0
2005-10-07 11:08:00,137.803,137.815,137.801,137.802,92700001.0
2005-10-07 11:09:00,137.808,137.809,137.798,137.802,79299999.0
2005-10-07 11:10:00,137.801,137.814,137.795,137.795,34600000.0
2005-10-07 11:11:00,137.788,137.8,137.783,137.791,187699999.0
2005-10-07 11:12:00,137.798,137.8,137.774,137.788,48600000.0
2005-10-07 11:13:00,137.791,137.798,137.783,137.783,51200000.0
2005-10-07 11:14:00,137.766,137.779,137.759,137.779,138199999.0
2005-10-07 11:15:00,137.769,137.769,137.721,137.736,160000000.0
2005-10-07 11:16:00,137.734,137.744,137.724,137.736,64000000.0
2005-10-07 11:17:00,137.744,137.746,137.723,137.723,104600000.0
2005-10-07 11:18:00,137.725,137.739,137.72,137.725,100699999.0
2005-10-07 11:19:00,137.74,137.758,137.74,137.752,59500001.0
2005-10-07 11:20:00,137.747,137.764,137.747,137.754,106300001.0
2005-10-07 11:21:00,137.764,137.775,137.759,137.76,124500000.0
2005-10-07 11:22:00,137.765,137.769,137.761,137.761,34400000.0
2005-10-07 11:23:00,137.756,137.769,137.755,137.755,135299999.0
2005-10-07 11:24:00,137.743,137.744,137.722,137.74,101999999.0
2005-10-07 11:25:00,137.737,137.751,137.731,137.732,155199998.0
2005-10-07 11:26:00,137.729,137.744,137.729,137.744,23700000.0
2005-10-07 11:27:00,137.751,137.76,137.733,137.74,71100000.0
2005-10-07 11:28:00,137.745,137.764,137.745,137.755,81600001.0
2005-10-07 11:29:00,137.758,137.758,137.725,137.733,111300003.0
2005-10-07 11:30:00,137.743,137.755,137.743,137.754,67200000.0
2005-10-07 11:31:00,137.752,137.764,137.743,137.743,75700000.0
2005-10-07 11:32:00,137.744,137.753,137.742,137.742,188400000.0
2005-10-07 11:33:00,137.742,137.742,137.719,137.722,78099999.0
2005-10-07 11:34:00,137.725,137.725,137.704,137.723,55200000.0
2005-10-07 11:35:00,137.719,137.725,137.708,137.708,101299999.0
2005-10-07 11:36:00,137.72,137.72,137.698,137.709,50700000.0
2005-10-07 11:37:00,137.708,137.734,137.706,137.706,47500000.0
2005-10-07 11:38:00,137.708,137.718,137.7,137.715,56700000.0
2005-10-07 11:39:00,137.717,137.717,137.694,137.713,131400001.0
2005-10-07 11:40:00,137.71,137.71,137.692,137.695,121699998.0
2005-10-07 11:41:00,137.699,137.715,137.699,137.708,128099998.0
2005-10-07 11:42:00,137.706,137.706,137.698,137.7,48800000.0
2005-10-07 11:43:00,137.706,137.706,137.685,137.685,75100000.0
2005-10-07 11:44:00,137.689,137.695,137.665,137.665,82100000.0
2005-10-07 11:45:00,137.661,137.668,137.646,137.666,79700000.0
2005-10-07 11:46:00,137.66,137.662,137.657,137.662,51200000.0
2005-10-07 11:47:00,137.665,137.672,137.653,137.653,170800000.0
2005-10-07 11:48:00,137.658,137.663,137.651,137.659,132899999.0
2005-10-07 11:49:00,137.648,137.648,137.636,137.645,143599998.0
2005-10-07 11:50:00,137.632,137.655,137.632,137.642,65800000.0
2005-10-07 11:51:00,137.638,137.645,137.637,137.643,47599999.0
2005-10-07 11:52:00,137.629,137.638,137.625,137.625,122900003.0
2005-10-07 11:53:00,137.621,137.632,137.62,137.626,93899999.0
2005-10-07 11:54:00,137.628,137.632,137.619,137.623,83000000.0
2005-10-07 11:55:00,137.627,137.634,137.622,137.629,148099999.0
2005-10-07 11:56:00,137.638,137.641,137.634,137.637,169799999.0
2005-10-07 11:57:00,137.635,137.637,137.628,137.637,71999998.0
2005-10-07 11:58:00,137.635,137.635,137.626,137.629,77599998.0
2005-10-07 11:59:00,137.631,137.641,137.629,137.641,142499998.0
2005-10-07 12:00:00,137.639,137.647,137.634,137.647,122499999.0
2005-10-07 12:01:00,137.647,137.657,137.646,137.657,64400000.0
2005-10-07 12:02:00,137.654,137.656,137.64,137.64,112200001.0
2005-10-07 12:03:00,137.645,137.673,137.645,137.669,107000000.0
2005-10-07 12:04:00,137.677,137.684,137.669,137.684,92500000.0
2005-10-07 12:05:00,137.685,137.711,137.685,137.708,158200000.0
2005-10-07 12:06:00,137.711,137.717,137.702,137.71,118400001.0
2005-10-07 12:07:00,137.707,137.714,137.698,137.708,125199999.0
2005-10-07 12:08:00,137.713,137.715,137.689,137.689,132500001.0
2005-10-07 12:09:00,137.686,137.686,137.677,137.677,36100000.0
2005-10-07 12:10:00,137.698,137.703,137.696,137.7,61599999.0
2005-10-07 12:11:00,137.699,137.707,137.69,137.707,123800000.0
2005-10-07 12:12:00,137.706,137.708,137.702,137.708,51100001.0
2005-10-07 12:13:00,137.678,137.696,137.63,137.63,43400000.0
2005-10-07 12:14:00,137.715,137.734,137.711,137.731,119200002.0
2005-10-07 12:15:00,137.73,137.764,137.73,137.741,142900002.0
2005-10-07 12:16:00,137.738,137.768,137.733,137.768,63900000.0
2005-10-07 12:17:00,137.768,137.787,137.766,137.781,75000001.0
2005-10-07 12:18:00,137.765,137.765,137.747,137.747,74600000.0
2005-10-07 12:19:00,137.744,137.753,137.732,137.743,172500000.0
2005-10-07 12:20:00,137.737,137.752,137.737,137.749,160600001.0
2005-10-07 12:21:00,137.736,137.736,137.727,137.728,28200000.0
2005-10-07 12:22:00,137.728,137.734,137.718,137.733,120099999.0
2005-10-07 12:23:00,137.738,137.738,137.731,137.732,32000000.0
2005-10-07 12:24:00,137.733,137.742,137.72,137.729,84699999.0
2005-10-07 12:25:00,137.743,137.754,137.743,137.751,53499999.0
2005-10-07 12:26:00,137.741,137.757,137.727,137.738,45300000.0
2005-10-07 12:27:00,137.746,137.775,137.746,137.771,49299999.0
2005-10-07 12:28:00,137.768,137.782,137.767,137.778,118299998.0
2005-10-07 12:29:00,137.778,137.78,137.769,137.78,94299999.0
2005-10-07 12:30:00,137.785,137.795,137.784,137.788,79399999.0
2005-10-07 12:31:00,137.787,137.789,137.775,137.775,72599999.0
2005-10-07 12:32:00,137.778,137.778,137.76,137.762,68100000.0
2005-10-07 12:33:00,137.771,137.779,137.765,137.765,75899998.0
2005-10-07 12:34:00,137.756,137.775,137.756,137.775,124800001.0
2005-10-07 12:35:00,137.783,137.792,137.777,137.777,82299998.0
2005-10-07 12:36:00,137.78,137.785,137.775,137.78,43200000.0
2005-10-07 12:37:00,137.777,137.781,137.774,137.775,229600000.0
2005-10-07 12:38:00,137.784,137.813,137.784,137.795,112799999.0
2005-10-07 12:39:00,137.795,137.814,137.79,137.802,113999998.0
2005-10-07 12:40:00,137.798,137.798,137.781,137.787,154799998.0
2005-10-07 12:41:00,137.785,137.804,137.785,137.791,117100000.0
2005-10-07 12:42:00,137.792,137.796,137.775,137.775,66900000.0
2005-10-07 12:43:00,137.784,137.812,137.784,137.812,89199999.0
2005-10-07 12:44:00,137.807,137.814,137.796,137.798,47700000.0
2005-10-07 12:45:00,137.807,137.807,137.76,137.76,53899999.0
2005-10-07 12:46:00,137.761,137.772,137.749,137.772,85699999.0
2005-10-07 12:47:00,137.78,137.791,137.78,137.784,119000000.0
2005-10-07 12:48:00,137.802,137.817,137.798,137.815,112700000.0
2005-10-07 12:49:00,137.81,137.814,137.792,137.792,80500000.0
2005-10-07 12:50:00,137.795,137.802,137.785,137.785,153400003.0
2005-10-07 12:51:00,137.79,137.79,137.78,137.782,86900000.0
2005-10-07 12:52:00,137.784,137.788,137.772,137.772,25000000.0
2005-10-07 12:53:00,137.773,137.794,137.759,137.794,99400001.0
2005-10-07 12:54:00,137.79,137.801,137.784,137.784,85500002.0
2005-10-07 12:55:00,137.787,137.796,137.782,137.794,78399999.0
2005-10-07 12:56:00,137.798,137.8,137.793,137.796,114299998.0
2005-10-07 12:57:00,137.793,137.795,137.769,137.795,129399999.0
2005-10-07 12:58:00,137.796,137.796,137.768,137.776,237000004.0
2005-10-07 12:59:00,137.766,137.766,137.747,137.747,58400000.0
2005-10-07 13:00:00,137.757,137.771,137.757,137.769,93099998.0
2005-10-07 13:01:00,137.762,137.764,137.754,137.76,143399999.0
2005-10-07 13:02:00,137.765,137.775,137.758,137.764,51200000.0
2005-10-07 13:03:00,137.775,137.797,137.775,137.792,28800000.0
2005-10-07 13:04:00,137.802,137.813,137.802,137.812,67600000.0
2005-10-07 13:05:00,137.802,137.813,137.792,137.794,134799998.0
2005-10-07 13:06:00,137.795,137.807,137.79,137.801,79699999.0
2005-10-07 13:07:00,137.803,137.805,137.787,137.787,83200001.0
2005-10-07 13:08:00,137.785,137.796,137.785,137.791,63600000.0
2005-10-07 13:09:00,137.786,137.786,137.762,137.762,116099998.0
2005-10-07 13:10:00,137.749,137.756,137.744,137.744,134400002.0
2005-10-07 13:11:00,137.738,137.74,137.729,137.739,49200000.0
2005-10-07 13:12:00,137.733,137.746,137.73,137.746,116699999.0
2005-10-07 13:13:00,137.754,137.76,137.746,137.757,115000001.0
2005-10-07 13:14:00,137.752,137.758,137.747,137.758,60800000.0
2005-10-07 13:15:00,137.755,137.759,137.744,137.755,70200000.0
2005-10-07 13:16:00,137.75,137.762,137.747,137.762,54299999.0
2005-10-07 13:17:00,137.76,137.765,137.76,137.76,75000000.0
2005-10-07 13:18:00,137.759,137.76,137.751,137.758,67499999.0
2005-10-07 13:19:00,137.751,137.762,137.751,137.759,41899999.0
2005-10-07 13:20:00,137.761,137.774,137.757,137.76,129399998.0
2005-10-07 13:21:00,137.751,137.756,137.742,137.75,60399999.0
2005-10-07 13:22:00,137.755,137.761,137.755,137.76,86699998.0
2005-10-07 13:23:00,137.745,137.761,137.745,137.755,43000000.0
2005-10-07 13:24:00,137.75,137.763,137.747,137.763,56400000.0
2005-10-07 13:25:00,137.758,137.767,137.753,137.767,110300000.0
2005-10-07 13:26:00,137.77,137.772,137.764,137.772,124200003.0
2005-10-07 13:27:00,137.768,137.77,137.765,137.77,39200001.0
2005-10-07 13:28:00,137.758,137.768,137.751,137.751,86300000.0
2005-10-07 13:29:00,137.757,137.758,137.747,137.758,59200000.0
2005-10-07 13:30:00,137.765,137.771,137.762,137.763,91100000.0
2005-10-07 13:31:00,137.754,137.77,137.751,137.77,86100001.0
2005-10-07 13:32:00,137.76,137.778,137.756,137.756,65700000.0
2005-10-07 13:33:00,137.774,137.789,137.774,137.789,107899999.0
2005-10-07 13:34:00,137.792,137.812,137.792,137.807,36900000.0
2005-10-07 13:35:00,137.791,137.808,137.79,137.799,130400003.0
2005-10-07 13:36:00,137.799,137.805,137.785,137.785,136700001.0
2005-10-07 13:37:00,137.779,137.78,137.772,137.772,121099999.0
2005-10-07 13:38:00,137.777,137.81,137.777,137.808,131000002.0
2005-10-07 13:39:00,137.812,137.815,137.798,137.798,152700000.0
2005-10-07 13:40:00,137.786,137.79,137.775,137.775,118900003.0
2005-10-07 13:41:00,137.784,137.792,137.784,137.792,61499999.0
2005-10-07 13:42:00,137.788,137.818,137.785,137.818,84500000.0
2005-10-07 13:43:00,137.823,137.823,137.809,137.809,54399999.0
2005-10-07 13:44:00,137.805,137.819,137.805,137.808,181599997.0
2005-10-07 13:45:00,137.805,137.805,137.793,137.793,57800000.0
2005-10-07 13:46:00,137.782,137.782,137.746,137.755,81499999.0
2005-10-07 13:47:00,137.749,137.77,137.749,137.77,33100000.0
2005-10-07 13:48:00,137.767,137.792,137.761,137.792,67000000.0
2005-10-07 13:49:00,137.781,137.789,137.768,137.768,132499998.0
2005-10-07 13:50:00,137.765,137.781,137.765,137.771,49500000.0
2005-10-07 13:51:00,137.775,137.775,137.765,137.775,23600000.0
2005-10-07 13:52:00,137.77,137.77,137.767,137.768,124799999.0
2005-10-07 13:53:00,137.764,137.764,137.746,137.746,184700001.0
2005-10-07 13:54:00,137.751,137.752,137.747,137.751,58999999.0
2005-10-07 13:55:00,137.744,137.75,137.744,137.75,33100000.0
2005-10-07 13:56:00,137.761,137.779,137.754,137.754,42200000.0
2005-10-07 13:57:00,137.743,137.766,137.743,137.759,122999999.0
2005-10-07 13:58:00,137.762,137.762,137.741,137.743,72000001.0
2005-10-07 13:59:00,137.746,137.754,137.742,137.753,40600000.0
2005-10-07 14:00:00,137.76,137.76,137.745,137.745,136999997.0
2005-10-07 14:01:00,137.75,137.762,137.75,137.762,64199999.0
2005-10-07 14:02:00,137.749,137.786,137.749,137.782,133200000.0
2005-10-07 14:03:00,137.788,137.79,137.755,137.762,94400000.0
2005-10-07 14:04:00,137.784,137.8,137.784,137.796,166099998.0
2005-10-07 14:05:00,137.795,137.802,137.787,137.802,102999998.0
2005-10-07 14:06:00,137.798,137.818,137.792,137.81,75500001.0
2005-10-07 14:07:00,137.806,137.825,137.806,137.819,52400000.0
2005-10-07 14:08:00,137.823,137.849,137.823,137.84,94599999.0
2005-10-07 14:09:00,137.826,137.826,137.812,137.812,41499999.0
2005-10-07 14:10:00,137.818,137.82,137.797,137.801,69200000.0
2005-10-07 14:11:00,137.817,137.817,137.799,137.799,38500000.0
2005-10-07 14:12:00,137.803,137.805,137.793,137.797,88599999.0
2005-10-07 14:13:00,137.796,137.811,137.795,137.805,157500001.0
2005-10-07 14:14:00,137.794,137.794,137.791,137.791,1500000.0
2005-10-07 14:15:00,137.789,137.798,137.78,137.795,97599999.0
2005-10-07 14:16:00,137.79,137.79,137.79,137.79,14800000.0
2005-10-07 14:17:00,137.788,137.8,137.782,137.799,46600000.0
2005-10-07 14:18:00,137.801,137.811,137.801,137.804,103899997.0
2005-10-07 14:19:00,137.795,137.799,137.78,137.791,88500000.0
2005-10-07 14:20:00,137.799,137.823,137.799,137.823,84999997.0
2005-10-07 14:21:00,137.81,137.845,137.81,137.845,79800001.0
2005-10-07 14:22:00,137.848,137.868,137.846,137.85,130300001.0
2005-10-07 14:23:00,137.845,137.864,137.835,137.849,92799999.0
2005-10-07 14:24:00,137.83,137.83,137.801,137.812,85199999.0
2005-10-07 14:25:00,137.81,137.837,137.81,137.811,122300000.0
2005-10-07 14:26:00,137.8,137.8,137.785,137.79,74899998.0
2005-10-07 14:27:00,137.79,137.79,137.765,137.765,80600000.0
2005-10-07 14:28:00,137.75,137.783,137.748,137.779,108799999.0
2005-10-07 14:29:00,137.79,137.794,137.754,137.757,78999999.0
2005-10-07 14:30:00,137.723,137.723,137.694,137.694,58699999.0
2005-10-07 14:31:00,137.68,137.751,137.651,137.738,71500000.0
2005-10-07 14:32:00,137.735,137.831,137.722,137.823,144199998.0
2005-10-07 14:33:00,137.808,137.827,137.794,137.795,98000001.0
2005-10-07 14:34:00,137.785,137.82,137.781,137.808,117200000.0
2005-10-07 14:35:00,137.792,137.803,137.753,137.803,116500000.0
2005-10-07 14:36:00,137.808,137.841,137.793,137.825,125700000.0
2005-10-07 14:37:00,137.842,137.865,137.828,137.86,162300000.0
2005-10-07 14:38:00,137.844,137.866,137.818,137.818,101600000.0
2005-10-07 14:39:00,137.812,137.862,137.812,137.862,70399999.0
2005-10-07 14:40:00,137.857,137.864,137.827,137.827,113000004.0
2005-10-07 14:41:00,137.843,137.865,137.824,137.865,115000002.0
2005-10-07 14:42:00,137.871,137.919,137.871,137.919,104699999.0
2005-10-07 14:43:00,137.925,137.952,137.916,137.926,71100000.0
2005-10-07 14:44:00,137.936,137.936,137.909,137.917,85899998.0
2005-10-07 14:45:00,137.903,137.931,137.893,137.931,134400001.0
2005-10-07 14:46:00,137.939,137.94,137.912,137.912,59900000.0
2005-10-07 14:47:00,137.921,137.942,137.91,137.93,62500000.0
2005-10-07 14:48:00,137.938,137.963,137.931,137.944,156700002.0
2005-10-07 14:49:00,137.949,137.96,137.93,137.94,169799999.0
2005-10-07 14:50:00,137.941,137.945,137.924,137.935,56000000.0
2005-10-07 14:51:00,137.911,137.933,137.902,137.933,154299999.0
2005-10-07 14:52:00,137.917,137.921,137.894,137.904,142400002.0
2005-10-07 14:53:00,137.92,137.936,137.902,137.923,94799998.0
2005-10-07 14:54:00,137.916,137.935,137.907,137.929,166700001.0
2005-10-07 14:55:00,137.922,137.938,137.909,137.909,88800000.0
2005-10-07 14:56:00,137.906,137.929,137.901,137.912,153800002.0
2005-10-07 14:57:00,137.885,137.885,137.836,137.838,73899999.0
2005-10-07 14:58:00,137.841,137.841,137.818,137.818,140799996.0
2005-10-07 14:59:00,137.825,137.834,137.824,137.834,50200001.0
2005-10-07 15:00:00,137.848,137.869,137.83,137.856,49600000.0
2005-10-07 15:01:00,137.879,137.911,137.879,137.911,100599998.0
2005-10-07 15:02:00,137.905,137.926,137.898,137.9,131500002.0
2005-10-07 15:03:00,137.907,137.918,137.889,137.897,66699999.0
2005-10-07 15:04:00,137.905,137.907,137.886,137.886,93199999.0
2005-10-07 15:05:00,137.902,137.921,137.89,137.912,101800000.0
2005-10-07 15:06:00,137.925,137.925,137.89,137.89,126600001.0
2005-10-07 15:07:00,137.882,137.931,137.876,137.926,139700004.0
2005-10-07 15:08:00,137.935,137.94,137.924,137.924,60200000.0
2005-10-07 15:09:00,137.909,137.943,137.909,137.925,94299999.0
2005-10-07 15:10:00,137.91,137.938,137.91,137.938,58200000.0
2005-10-07 15:11:00,137.926,137.926,137.909,137.91,63300000.0
2005-10-07 15:12:00,137.901,137.901,137.865,137.872,159900002.0
2005-10-07 15:13:00,137.878,137.905,137.876,137.882,100499997.0
2005-10-07 15:14:00,137.887,137.901,137.879,137.882,127500001.0
2005-10-07 15:15:00,137.858,137.879,137.858,137.862,113700000.0
2005-10-07 15:16:00,137.871,137.872,137.857,137.857,136800000.0
2005-10-07 15:17:00,137.867,137.874,137.827,137.827,72000000.0
2005-10-07 15:18:00,137.852,137.873,137.852,137.873,15200000.0
2005-10-07 15:19:00,137.892,137.911,137.886,137.894,102799999.0
2005-10-07 15:20:00,137.895,137.901,137.878,137.887,104500001.0
2005-10-07 15:21:00,137.871,137.871,137.848,137.859,111799996.0
2005-10-07 15:22:00,137.848,137.851,137.815,137.836,97200000.0
2005-10-07 15:23:00,137.853,137.875,137.843,137.872,80300000.0
2005-10-07 15:24:00,137.895,137.903,137.869,137.89,64799999.0
2005-10-07 15:25:00,137.875,137.884,137.856,137.878,86400000.0
2005-10-07 15:26:00,137.88,137.88,137.841,137.86,145299999.0
2005-10-07 15:27:00,137.873,137.884,137.857,137.875,103900000.0
2005-10-07 15:28:00,137.889,137.895,137.874,137.893,75100000.0
2005-10-07 15:29:00,137.89,137.913,137.879,137.906,102299999.0
2005-10-07 15:30:00,137.902,137.914,137.893,137.902,206500002.0
2005-10-07 15:31:00,137.889,137.904,137.889,137.892,120600001.0
2005-10-07 15:32:00,137.88,137.894,137.868,137.872,202599998.0
2005-10-07 15:33:00,137.873,137.873,137.856,137.873,101099997.0
2005-10-07 15:34:00,137.87,137.88,137.86,137.862,60000001.0
2005-10-07 15:35:00,137.867,137.869,137.854,137.855,98299999.0
2005-10-07 15:36:00,137.859,137.859,137.803,137.828,132500000.0
2005-10-07 15:37:00,137.85,137.856,137.831,137.839,136899996.0
2005-10-07 15:38:00,137.827,137.833,137.813,137.813,81400001.0
2005-10-07 15:39:00,137.801,137.828,137.801,137.827,105000000.0
2005-10-07 15:40:00,137.819,137.819,137.766,137.769,122900000.0
2005-10-07 15:41:00,137.774,137.819,137.774,137.804,93499998.0
2005-10-07 15:42:00,137.82,137.83,137.776,137.8,75500001.0
2005-10-07 15:43:00,137.776,137.787,137.755,137.761,89800002.0
2005-10-07 15:44:00,137.735,137.751,137.731,137.751,104000000.0
2005-10-07 15:45:00,137.756,137.778,137.751,137.769,158000000.0
2005-10-07 15:46:00,137.772,137.831,137.772,137.818,31100000.0
2005-10-07 15:47:00,137.816,137.817,137.804,137.817,127000000.0
2005-10-07 15:48:00,137.812,137.812,137.793,137.798,32800000.0
2005-10-07 15:49:00,137.799,137.823,137.795,137.795,121400000.0
2005-10-07 15:50:00,137.802,137.808,137.765,137.769,80400001.0
2005-10-07 15:51:00,137.775,137.796,137.775,137.796,28000000.0
2005-10-07 15:52:00,137.807,137.818,137.804,137.81,120299998.0
2005-10-07 15:53:00,137.822,137.832,137.815,137.831,71100000.0
2005-10-07 15:54:00,137.832,137.832,137.807,137.807,165300001.0
2005-10-07 15:55:00,137.818,137.841,137.818,137.833,52700001.0
2005-10-07 15:56:00,137.836,137.836,137.821,137.829,72399999.0
2005-10-07 15:57:00,137.826,137.826,137.812,137.823,153000002.0
2005-10-07 15:58:00,137.833,137.883,137.833,137.863,99800001.0
2005-10-07 15:59:00,137.858,137.865,137.836,137.836,107800000.0
2005-10-07 16:00:00,137.833,137.837,137.818,137.832,85500000.0
2005-10-07 16:01:00,137.857,137.891,137.857,137.883,103600000.0
2005-10-07 16:02:00,137.889,137.893,137.85,137.85,124199999.0
2005-10-07 16:03:00,137.881,137.901,137.881,137.896,29200000.0
2005-10-07 16:04:00,137.905,137.935,137.905,137.932,42700000.0
2005-10-07 16:05:00,137.924,137.924,137.889,137.889,85399999.0
2005-10-07 16:06:00,137.9,137.919,137.9,137.906,61999999.0
2005-10-07 16:07:00,137.927,137.957,137.927,137.949,65600000.0
2005-10-07 16:08:00,137.957,138.0,137.957,138.0,161699999.0
2005-10-07 16:09:00,137.99,137.99,137.93,137.932,127799998.0
2005-10-07 16:10:00,137.949,137.996,137.949,137.99,113499999.0
2005-10-07 16:11:00,137.985,138.005,137.985,138.005,90299998.0
2005-10-07 16:12:00,138.005,138.016,137.99,137.99,46699999.0
2005-10-07 16:13:00,137.987,137.992,137.975,137.99,71700000.0
2005-10-07 16:14:00,137.983,138.0,137.966,138.0,19900000.0
2005-10-07 16:15:00,138.012,138.016,137.998,138.007,132600001.0
2005-10-07 16:16:00,138.022,138.038,138.021,138.024,144399998.0
2005-10-07 16:17:00,138.04,138.04,138.007,138.02,140400001.0
2005-10-07 16:18:00,138.028,138.03,138.005,138.01,40800000.0
2005-10-07 16:19:00,138.002,138.002,137.979,137.979,96699999.0
2005-10-07 16:20:00,137.98,137.98,137.933,137.949,161700005.0
2005-10-07 16:21:00,137.946,137.955,137.94,137.949,62100001.0
2005-10-07 16:22:00,137.933,137.945,137.92,137.944,132300000.0
2005-10-07 16:23:00,137.947,137.947,137.906,137.906,55400001.0
2005-10-07 16:24:00,137.898,137.917,137.896,137.916,48300000.0
2005-10-07 16:25:00,137.928,137.936,137.921,137.929,109700001.0
2005-10-07 16:26:00,137.932,137.935,137.912,137.912,66900000.0
2005-10-07 16:27:00,137.903,137.903,137.895,137.895,71600001.0
2005-10-07 16:28:00,137.895,137.902,137.893,137.893,68500000.0
2005-10-07 16:29:00,137.887,137.906,137.887,137.888,89900000.0
2005-10-07 16:30:00,137.892,137.895,137.885,137.895,70999999.0
2005-10-07 16:31:00,137.885,137.895,137.885,137.89,116399999.0
2005-10-07 16:32:00,137.892,137.907,137.889,137.889,18800000.0
2005-10-07 16:33:00,137.895,137.908,137.893,137.903,64799999.0
2005-10-07 16:34:00,137.905,137.924,137.905,137.915,136700002.0
2005-10-07 16:35:00,137.907,137.91,137.904,137.906,58100002.0
2005-10-07 16:36:00,137.896,137.896,137.867,137.869,89500000.0
2005-10-07 16:37:00,137.885,137.927,137.885,137.927,78300000.0
2005-10-07 16:38:00,137.928,137.941,137.923,137.941,52000000.0
2005-10-07 16:39:00,137.937,137.958,137.927,137.958,66400000.0
2005-10-07 16:40:00,137.961,137.961,137.945,137.953,101600001.0
2005-10-07 16:41:00,137.961,137.987,137.961,137.98,197600004.0
2005-10-07 16:42:00,138.002,138.016,138.002,138.007,59200000.0
2005-10-07 16:43:00,138.022,138.031,137.993,137.994,63500000.0
2005-10-07 16:44:00,137.993,138.011,137.993,138.01,147899999.0
2005-10-07 16:45:00,138.019,138.02,138.005,138.005,153599998.0
2005-10-07 16:46:00,138.009,138.014,138.007,138.007,141500000.0
2005-10-07 16:47:00,138.013,138.016,138.006,138.009,53500000.0
2005-10-07 16:48:00,138.01,138.016,137.987,137.987,126399998.0
2005-10-07 16:49:00,137.983,137.985,137.955,137.96,102000002.0
2005-10-07 16:50:00,137.964,137.975,137.955,137.975,75200000.0
2005-10-07 16:51:00,137.975,137.975,137.955,137.955,78900001.0
2005-10-07 16:52:00,137.946,137.954,137.936,137.942,89299999.0
2005-10-07 16:53:00,137.946,137.951,137.935,137.942,97699998.0
2005-10-07 16:54:00,137.942,137.956,137.94,137.956,121700004.0
2005-10-07 16:55:00,137.955,137.966,137.948,137.96,45800000.0
2005-10-07 16:56:00,137.959,137.97,137.957,137.962,79499999.0
2005-10-07 16:57:00,137.952,137.952,137.934,137.949,94199999.0
2005-10-07 16:58:00,137.948,137.955,137.932,137.938,124200001.0
2005-10-07 16:59:00,137.92,137.92,137.887,137.897,76500001.0
2005-10-07 17:00:00,137.89,137.923,137.864,137.923,165999999.0
2005-10-07 17:01:00,137.932,137.936,137.928,137.932,55200001.0
2005-10-07 17:02:00,137.93,137.934,137.9,137.9,73699999.0
2005-10-07 17:03:00,137.883,137.894,137.861,137.865,104000000.0
2005-10-07 17:04:00,137.875,137.885,137.872,137.885,125100000.0
2005-10-07 17:05:00,137.881,137.886,137.867,137.867,71899999.0
2005-10-07 17:06:00,137.867,137.876,137.867,137.867,63700000.0
2005-10-07 17:07:00,137.854,137.872,137.849,137.853,79099999.0
2005-10-07 17:08:00,137.848,137.865,137.844,137.865,62300001.0
2005-10-07 17:09:00,137.866,137.866,137.843,137.843,83599998.0
2005-10-07 17:10:00,137.849,137.884,137.849,137.864,103900001.0
2005-10-07 17:11:00,137.872,137.872,137.849,137.856,114900000.0
2005-10-07 17:12:00,137.859,137.859,137.843,137.848,63199999.0
2005-10-07 17:13:00,137.843,137.858,137.842,137.849,46300000.0
2005-10-07 17:14:00,137.85,137.883,137.846,137.883,62899999.0
2005-10-07 17:15:00,137.89,137.891,137.86,137.86,60799999.0
2005-10-07 17:16:00,137.859,137.87,137.859,137.87,93500002.0
2005-10-07 17:17:00,137.88,137.885,137.865,137.875,195599996.0
2005-10-07 17:18:00,137.874,137.874,137.863,137.87,135400001.0
2005-10-07 17:19:00,137.865,137.876,137.855,137.862,158600004.0
2005-10-07 17:20:00,137.854,137.861,137.848,137.858,110800000.0
2005-10-07 17:21:00,137.87,137.881,137.851,137.857,81600001.0
2005-10-07 17:22:00,137.86,137.877,137.851,137.852,65400000.0
2005-10-07 17:23:00,137.848,137.865,137.843,137.865,45200000.0
2005-10-07 17:24:00,137.868,137.868,137.853,137.855,69800000.0
2005-10-07 17:25:00,137.848,137.848,137.818,137.824,83599999.0
2005-10-07 17:26:00,137.82,137.823,137.815,137.815,94100002.0
2005-10-07 17:27:00,137.815,137.846,137.815,137.838,96600001.0
2005-10-07 17:28:00,137.83,137.837,137.824,137.824,75600000.0
2005-10-07 17:29:00,137.823,137.836,137.82,137.836,67899998.0
2005-10-07 17:30:00,137.845,137.856,137.845,137.845,130800001.0
2005-10-07 17:31:00,137.848,137.855,137.845,137.855,99199998.0
2005-10-07 17:32:00,137.858,137.87,137.858,137.87,64700002.0
2005-10-07 17:33:00,137.876,137.885,137.863,137.87,103100001.0
2005-10-07 17:34:00,137.869,137.869,137.852,137.859,120299998.0
2005-10-07 17:35:00,137.86,137.86,137.843,137.847,67999999.0
2005-10-07 17:36:00,137.852,137.857,137.846,137.853,49600000.0
2005-10-07 17:37:00,137.863,137.866,137.847,137.847,39000000.0
2005-10-07 17:38:00,137.848,137.858,137.838,137.858,65500000.0
2005-10-07 17:39:00,137.834,137.846,137.826,137.826,21600000.0
2005-10-07 17:40:00,137.815,137.835,137.815,137.835,47400000.0
2005-10-07 17:41:00,137.844,137.847,137.834,137.835,101700000.0
2005-10-07 17:42:00,137.834,137.847,137.833,137.833,51000001.0
2005-10-07 17:43:00,137.84,137.845,137.832,137.84,151000002.0
2005-10-07 17:44:00,137.848,137.862,137.846,137.862,68100001.0
2005-10-07 17:45:00,137.867,137.867,137.848,137.859,84299998.0
2005-10-07 17:46:00,137.862,137.886,137.862,137.886,51600000.0
2005-10-07 17:47:00,137.878,137.878,137.854,137.857,36799999.0
2005-10-07 17:48:00,137.879,137.886,137.872,137.884,114400000.0
2005-10-07 17:49:00,137.889,137.89,137.87,137.887,111500000.0
2005-10-07 17:50:00,137.885,137.89,137.873,137.873,71099999.0
2005-10-07 17:51:00,137.874,137.902,137.874,137.902,108999998.0
2005-10-07 17:52:00,137.9,137.909,137.887,137.909,147800000.0
2005-10-07 17:53:00,137.898,137.9,137.896,137.898,66600001.0
2005-10-07 17:54:00,137.897,137.905,137.892,137.9,114800002.0
2005-10-07 17:55:00,137.881,137.881,137.864,137.867,27700000.0
2005-10-07 17:56:00,137.862,137.874,137.86,137.863,86900000.0
2005-10-07 17:57:00,137.853,137.853,137.834,137.844,57000000.0
2005-10-07 17:58:00,137.846,137.867,137.841,137.85,89700000.0
2005-10-07 17:59:00,137.855,137.883,137.855,137.872,23600000.0
2005-10-07 18:00:00,137.877,137.888,137.877,137.882,74800001.0
2005-10-07 18:01:00,137.875,137.893,137.873,137.873,1461299999.0
2005-10-07 18:02:00,137.88,137.89,137.88,137.89,1292699992.0
2005-10-07 18:03:00,137.88,137.92,137.88,137.89,1292699992.0
2005-10-07 18:04:00,137.89,137.902,137.886,137.89,1292699992.0
2005-10-07 18:05:00,137.888,137.893,137.876,137.877,1725499993.0
2005-10-07 18:06:00,137.875,137.888,137.859,137.859,976099999.0
2005-10-07 18:07:00,137.854,137.87,137.846,137.864,1891300006.0
2005-10-07 18:08:00,137.869,137.909,137.869,137.9,1687599996.0
2005-10-07 18:09:00,137.905,137.914,137.894,137.901,1256899999.0
2005-10-07 18:10:00,137.9,137.9,137.858,137.875,1066299997.0
2005-10-07 18:11:00,137.875,137.887,137.84,137.877,717299994.0
2005-10-07 18:12:00,137.878,137.893,137.861,137.879,706499998.0
2005-10-07 18:13:00,137.885,137.909,137.88,137.88,1150799997.0
2005-10-07 18:14:00,137.877,137.909,137.877,137.895,1322199997.0
2005-10-07 18:15:00,137.897,137.921,137.897,137.916,1424099995.0
2005-10-07 18:16:00,137.923,137.959,137.921,137.936,1569199994.0
2005-10-07 18:17:00,137.935,137.99,137.935,137.99,846499998.0
2005-10-07 18:18:00,137.992,137.992,137.966,137.974,611699988.0
2005-10-07 18:19:00,137.973,137.991,137.96,137.965,739199995.0
2005-10-07 18:20:00,137.976,137.985,137.956,137.972,1501700001.0
2005-10-07 18:21:00,137.976,137.99,137.97,137.97,1066699999.0
2005-10-07 18:22:00,137.975,137.975,137.945,137.967,895200002.0
2005-10-07 18:23:00,137.97,137.974,137.961,137.972,1574899998.0
2005-10-07 18:24:00,137.96,137.968,137.954,137.964,1155000002.0
2005-10-07 18:25:00,137.971,137.972,137.958,137.968,1165200008.0
2005-10-07 18:26:00,137.97,137.977,137.963,137.974,903900006.0
2005-10-07 18:27:00,137.971,137.98,137.958,137.964,645700000.0
2005-10-07 18:28:00,137.973,138.005,137.973,138.005,966299993.0
2005-10-07 18:29:00,137.999,138.001,137.977,137.979,881599997.0
2005-10-07 18:30:00,137.974,137.979,137.962,137.977,440999999.0
2005-10-07 18:31:00,137.973,137.978,137.955,137.975,1145599991.0
2005-10-07 18:32:00,137.978,137.989,137.968,137.979,1403800010.0
2005-10-07 18:33:00,137.977,137.981,137.952,137.965,1428900002.0
2005-10-07 18:34:00,137.964,137.97,137.947,137.947,1073299993.0
2005-10-07 18:35:00,137.956,137.964,137.943,137.943,1211800001.0
2005-10-07 18:36:00,137.94,137.952,137.935,137.952,529300001.0
2005-10-07 18:37:00,137.956,137.965,137.946,137.954,589900000.0
2005-10-07 18:38:00,137.953,137.953,137.937,137.945,409699995.0
2005-10-07 18:39:00,137.948,137.975,137.941,137.975,463600001.0
2005-10-07 18:40:00,137.962,137.973,137.949,137.957,1070100000.0
2005-10-07 18:41:00,137.964,137.979,137.957,137.965,386099997.0
2005-10-07 18:42:00,137.961,137.964,137.92,137.939,717999997.0
2005-10-07 18:43:00,137.94,137.943,137.928,137.937,312799999.0
2005-10-07 18:44:00,137.939,137.953,137.935,137.953,534799998.0
2005-10-07 18:45:00,137.952,137.963,137.949,137.958,398100002.0
2005-10-07 18:46:00,137.96,137.973,137.95,137.966,795800007.0
2005-10-07 18:47:00,137.956,137.959,137.947,137.949,153099999.0
2005-10-07 18:48:00,137.956,137.96,137.942,137.945,586799997.0
2005-10-07 18:49:00,137.946,137.962,137.946,137.957,463700000.0
2005-10-07 18:50:00,137.96,137.99,137.954,137.972,962200001.0
2005-10-07 18:51:00,137.977,137.978,137.962,137.962,511999996.0
2005-10-07 18:52:00,137.965,137.965,137.95,137.955,825899996.0
2005-10-07 18:53:00,137.95,137.958,137.932,137.932,875200001.0
2005-10-07 18:54:00,137.932,137.958,137.932,137.953,895599997.0
2005-10-07 18:55:00,137.957,137.972,137.953,137.956,1145100002.0
2005-10-07 18:56:00,137.955,137.978,137.955,137.974,404599997.0
2005-10-07 18:57:00,137.979,137.983,137.962,137.969,597700007.0
2005-10-07 18:58:00,137.98,137.994,137.976,137.983,856799992.0
2005-10-07 18:59:00,137.986,138.033,137.966,138.033,812799995.0
2005-10-07 19:00:00,138.029,138.029,137.995,138.004,355199998.0
2005-10-07 19:01:00,137.999,138.007,137.98,138.001,281700000.0
2005-10-07 19:02:00,137.996,138.02,137.977,137.982,312499998.0
2005-10-07 19:03:00,137.968,137.981,137.949,137.981,785700001.0
2005-10-07 19:04:00,137.977,137.977,137.956,137.968,458099997.0
2005-10-07 19:05:00,137.968,137.968,137.924,137.924,550199995.0
2005-10-07 19:06:00,137.924,137.936,137.918,137.936,823500000.0
2005-10-07 19:07:00,137.943,137.979,137.938,137.971,1046800002.0
2005-10-07 19:08:00,137.977,137.98,137.963,137.965,745499994.0
2005-10-07 19:09:00,137.969,137.985,137.961,137.985,556899996.0
2005-10-07 19:10:00,137.992,137.992,137.969,137.98,204699999.0
2005-10-07 19:11:00,137.979,137.99,137.972,137.975,475799999.0
2005-10-07 19:12:00,137.981,137.993,137.976,137.985,398099998.0
2005-10-07 19:13:00,137.983,137.983,137.967,137.967,109500003.0
2005-10-07 19:14:00,137.961,137.979,137.961,137.968,275999999.0
2005-10-07 19:15:00,137.965,137.979,137.962,137.968,927599997.0
2005-10-07 19:16:00,137.961,137.972,137.948,137.972,502599997.0
2005-10-07 19:17:00,137.968,137.971,137.961,137.965,410899996.0
2005-10-07 19:18:00,137.969,137.972,137.953,137.96,352700002.0
2005-10-07 19:19:00,137.965,137.985,137.965,137.965,660699997.0
2005-10-07 19:20:00,137.963,137.976,137.941,137.944,301099999.0
2005-10-07 19:21:00,137.957,137.972,137.953,137.972,506699999.0
2005-10-07 19:22:00,137.97,137.971,137.949,137.949,90399999.0
2005-10-07 19:23:00,137.955,137.964,137.945,137.945,1113399999.0
2005-10-07 19:24:00,137.95,137.959,137.94,137.95,554099999.0
2005-10-07 19:25:00,137.951,137.967,137.947,137.967,568999999.0
2005-10-07 19:26:00,137.966,137.969,137.952,137.955,1036600002.0
2005-10-07 19:27:00,137.955,137.966,137.951,137.966,792699996.0
2005-10-07 19:28:00,137.968,137.972,137.956,137.959,500899998.0
2005-10-07 19:29:00,137.959,137.968,137.957,137.957,465500001.0
2005-10-07 19:30:00,138.003,138.003,137.96,137.988,664099997.0
2005-10-07 19:31:00,137.964,137.982,137.94,137.94,630600000.0
2005-10-07 19:32:00,137.941,137.982,137.915,137.915,708600005.0
2005-10-07 19:33:00,137.874,137.951,137.874,137.948,464299996.0
2005-10-07 19:34:00,137.965,137.967,137.951,137.967,1106600008.0
2005-10-07 19:35:00,137.96,137.978,137.96,137.963,630999998.0
2005-10-07 19:36:00,137.965,137.965,137.955,137.96,429499999.0
2005-10-07 19:37:00,137.952,137.956,137.947,137.947,61099998.0
2005-10-07 19:38:00,137.95,137.955,137.945,137.95,619999997.0
2005-10-07 19:39:00,137.953,137.957,137.933,137.945,750400002.0
2005-10-07 19:40:00,137.948,137.948,137.934,137.942,460499998.0
2005-10-07 19:41:00,137.938,137.959,137.938,137.945,897799992.0
2005-10-07 19:42:00,137.951,137.955,137.939,137.94,594600001.0
2005-10-07 19:43:00,137.945,137.953,137.941,137.943,66699999.0
2005-10-07 19:44:00,137.942,137.951,137.937,137.94,420899997.0
2005-10-07 19:45:00,137.946,137.966,137.946,137.966,110299999.0
2005-10-07 19:46:00,137.96,137.972,137.953,137.968,397899998.0
2005-10-07 19:47:00,137.969,137.97,137.956,137.96,207500002.0
2005-10-07 19:48:00,137.951,137.951,137.93,137.932,856500004.0
2005-10-07 19:49:00,137.937,137.938,137.928,137.932,462600004.0
2005-10-07 19:50:00,137.93,137.935,137.925,137.93,373299999.0
2005-10-07 19:51:00,137.928,137.928,137.915,137.915,373100003.0
2005-10-07 19:52:00,137.92,137.933,137.916,137.922,576599995.0
2005-10-07 19:53:00,137.92,137.933,137.915,137.915,492900002.0
2005-10-07 19:54:00,137.908,137.915,137.905,137.915,378299999.0
2005-10-07 19:55:00,137.92,137.92,137.895,137.916,166300001.0
2005-10-07 19:56:00,137.915,137.915,137.901,137.91,311800004.0
2005-10-07 19:57:00,137.905,137.928,137.905,137.912,647399997.0
2005-10-07 19:58:00,137.894,137.941,137.894,137.925,687599999.0
2005-10-07 19:59:00,137.921,137.932,137.919,137.919,490400004.0
2005-10-07 20:00:00,137.928,137.935,137.921,137.922,248000004.0
2005-10-07 20:01:00,137.919,137.924,137.909,137.915,482500001.0
2005-10-07 20:02:00,137.917,137.918,137.905,137.911,286399998.0
2005-10-07 20:03:00,137.917,137.931,137.915,137.928,176899999.0
2005-10-07 20:04:00,137.927,137.932,137.914,137.92,395199999.0
2005-10-07 20:05:00,137.918,137.923,137.91,137.912,641100000.0
2005-10-07 20:06:00,137.918,137.938,137.918,137.93,583199999.0
2005-10-07 20:07:00,137.925,137.935,137.921,137.923,318800000.0
2005-10-07 20:08:00,137.922,137.934,137.922,137.928,801300013.0
2005-10-07 20:09:00,137.93,137.942,137.921,137.942,457000003.0
2005-10-07 20:10:00,137.939,137.939,137.923,137.924,382299996.0
2005-10-07 20:11:00,137.923,137.929,137.904,137.918,934400000.0
2005-10-07 20:12:00,137.907,137.914,137.899,137.902,1103200011.0
2005-10-07 20:13:00,137.898,137.898,137.888,137.888,312799999.0
2005-10-07 20:14:00,137.879,137.888,137.857,137.877,427499993.0
2005-10-07 20:15:00,137.885,137.892,137.865,137.875,574500000.0
2005-10-07 20:16:00,137.881,137.896,137.875,137.877,603599997.0
2005-10-07 20:17:00,137.876,137.887,137.874,137.886,335100002.0
2005-10-07 20:18:00,137.889,137.889,137.88,137.882,157200003.0
2005-10-07 20:19:00,137.88,137.885,137.875,137.875,415800002.0
2005-10-07 20:20:00,137.877,137.885,137.875,137.88,182800002.0
2005-10-07 20:21:00,137.88,137.891,137.877,137.88,432000001.0
2005-10-07 20:22:00,137.888,137.891,137.876,137.879,461899998.0
2005-10-07 20:23:00,137.881,137.894,137.878,137.883,481099997.0
2005-10-07 20:24:00,137.887,137.887,137.87,137.886,320399997.0
2005-10-07 20:25:00,137.888,137.894,137.879,137.881,408999998.0
2005-10-07 20:26:00,137.88,137.885,137.875,137.88,390500000.0
2005-10-07 20:27:00,137.878,137.886,137.866,137.886,541099996.0
2005-10-07 20:28:00,137.878,137.88,137.87,137.878,925900003.0
2005-10-07 20:29:00,137.878,137.891,137.872,137.88,1247499998.0
2005-10-07 20:30:00,137.89,137.894,137.875,137.889,1419399999.0
2005-10-07 20:31:00,137.888,137.893,137.875,137.882,1220400001.0
2005-10-07 20:32:00,137.877,137.882,137.859,137.871,1190700009.0
2005-10-07 20:33:00,137.863,137.863,137.832,137.86,519399996.0
2005-10-07 20:34:00,137.857,137.857,137.842,137.857,381000001.0
2005-10-07 20:35:00,137.862,137.877,137.86,137.877,446700001.0
2005-10-07 20:36:00,137.884,137.925,137.884,137.91,520499994.0
2005-10-07 20:37:00,137.915,137.952,137.915,137.945,473399999.0
2005-10-07 20:38:00,137.952,137.96,137.947,137.96,761700000.0
2005-10-07 20:39:00,137.96,137.969,137.952,137.96,644899999.0
2005-10-07 20:40:00,137.953,137.954,137.924,137.924,1129199999.0
2005-10-07 20:41:00,137.913,137.924,137.905,137.905,402099997.0
2005-10-07 20:42:00,137.903,137.918,137.901,137.918,231300000.0
2005-10-07 20:43:00,137.919,137.921,137.899,137.915,447499996.0
2005-10-07 20:44:00,137.92,137.938,137.919,137.93,668599998.0
2005-10-07 20:45:00,137.932,137.932,137.914,137.92,780700000.0
2005-10-07 20:46:00,137.927,137.927,137.887,137.919,920399992.0
2005-10-07 20:47:00,137.926,137.954,137.926,137.935,675600000.0
2005-10-07 20:48:00,137.933,137.951,137.933,137.933,719300002.0
2005-10-07 20:49:00,137.949,137.951,137.934,137.945,469500004.0
2005-10-07 20:50:00,137.943,137.96,137.936,137.936,1139599994.0
2005-10-07 20:51:00,137.936,137.947,137.935,137.941,501299998.0
2005-10-07 20:52:00,137.943,137.949,137.941,137.948,195899997.0
2005-10-07 20:53:00,137.947,137.947,137.928,137.945,775300000.0
2005-10-07 20:54:00,137.939,137.944,137.925,137.935,222600002.0
2005-10-07 20:55:00,137.936,137.955,137.935,137.947,831600003.0
2005-10-07 20:56:00,137.945,137.961,137.942,137.951,736799999.0
2005-10-07 20:57:00,137.955,137.96,137.947,137.947,649899998.0
2005-10-07 20:58:00,137.946,137.953,137.934,137.94,1065700000.0
2005-10-07 20:59:00,137.94,137.953,137.928,137.946,1248899999.0
2005-10-07 21:00:00,137.96,137.96,137.934,137.943,1169900003.0
2005-10-07 21:01:00,137.944,137.944,137.925,137.936,770100002.0
2005-10-07 21:02:00,137.924,137.942,137.924,137.942,492100001.0
2005-10-07 21:03:00,137.94,137.947,137.919,137.919,813100007.0
2005-10-07 21:04:00,137.913,137.922,137.903,137.903,426100001.0
2005-10-07 21:05:00,137.9,137.911,137.896,137.905,407999996.0
2005-10-07 21:06:00,137.898,137.901,137.886,137.895,677300006.0
2005-10-07 21:07:00,137.897,137.901,137.886,137.898,557299998.0
2005-10-07 21:08:00,137.9,137.905,137.892,137.895,471199995.0
2005-10-07 21:09:00,137.898,137.905,137.896,137.9,165699999.0
2005-10-07 21:10:00,137.905,137.918,137.904,137.918,425900001.0
2005-10-07 21:11:00,137.919,137.946,137.918,137.937,200199999.0
2005-10-07 21:12:00,137.942,137.956,137.935,137.941,390499998.0
2005-10-07 21:13:00,137.952,137.968,137.952,137.959,617000000.0
2005-10-07 21:14:00,137.942,137.956,137.931,137.941,811499999.0
2005-10-07 21:15:00,137.939,137.952,137.933,137.941,829899995.0
2005-10-07 21:16:00,137.944,137.953,137.934,137.947,452099998.0
2005-10-07 21:17:00,137.952,137.959,137.946,137.95,799800006.0
2005-10-07 21:18:00,137.943,137.968,137.943,137.95,336800002.0
2005-10-07 21:19:00,137.944,137.953,137.942,137.943,559099996.0
2005-10-07 21:20:00,137.942,137.955,137.938,137.946,1221799993.0
2005-10-07 21:21:00,137.952,137.971,137.951,137.966,675600004.0
2005-10-07 21:22:00,137.968,137.971,137.949,137.96,796799995.0
2005-10-07 21:23:00,137.963,137.984,137.963,137.971,701700004.0
2005-10-07 21:24:00,137.964,137.984,137.955,137.96,437300001.0
2005-10-07 21:25:00,137.964,137.98,137.96,137.97,596099998.0
2005-10-07 21:26:00,137.964,137.966,137.951,137.962,270900000.0
2005-10-07 21:27:00,137.971,137.972,137.954,137.963,202800000.0
2005-10-07 21:28:00,137.947,137.97,137.947,137.97,117600000.0
2005-10-07 21:29:00,137.934,137.97,137.934,137.97,199099996.0
2005-10-07 21:30:00,137.952,137.966,137.95,137.95,318200000.0
2005-10-07 21:31:00,137.946,137.956,137.946,137.952,48400000.0
2005-10-07 21:32:00,137.948,137.953,137.939,137.941,698899994.0
2005-10-07 21:33:00,137.928,137.956,137.919,137.926,159799999.0
2005-10-07 21:34:00,137.939,137.946,137.933,137.94,239000000.0
2005-10-07 21:35:00,137.943,137.954,137.941,137.947,225199998.0
2005-10-07 21:36:00,137.95,137.952,137.943,137.945,263699999.0
2005-10-07 21:37:00,137.948,137.953,137.942,137.947,82700000.0
2005-10-07 21:38:00,137.923,137.97,137.911,137.97,237700000.0
2005-10-07 21:39:00,137.953,137.958,137.951,137.952,225499996.0
2005-10-07 21:40:00,137.953,137.972,137.953,137.96,201000001.0
2005-10-07 21:41:00,137.955,137.955,137.945,137.953,70100000.0
2005-10-07 21:42:00,137.967,137.976,137.955,137.965,324400002.0
2005-10-07 21:43:00,137.95,137.953,137.943,137.95,425199998.0
2005-10-07 21:44:00,137.95,137.954,137.937,137.946,645799993.0
2005-10-07 21:45:00,137.948,137.953,137.941,137.941,310699999.0
2005-10-07 21:46:00,137.943,137.956,137.941,137.946,444900000.0
2005-10-07 21:47:00,137.95,137.955,137.945,137.955,432099998.0
2005-10-07 21:48:00,137.948,137.952,137.942,137.952,165800001.0
2005-10-07 21:49:00,137.945,137.955,137.945,137.95,98699998.0
2005-10-07 21:50:00,137.957,137.961,137.955,137.956,136800000.0
2005-10-07 21:51:00,137.982,137.99,137.951,137.955,103100000.0
2005-10-07 21:52:00,137.944,137.954,137.94,137.954,152300001.0
2005-10-07 21:53:00,137.953,137.953,137.929,137.929,98800000.0
2005-10-07 21:54:00,137.928,137.933,137.923,137.93,62400000.0
2005-10-07 21:55:00,137.938,137.939,137.933,137.939,55100000.0
2005-10-07 21:56:00,137.941,137.941,137.928,137.928,36000000.0
2005-10-07 21:57:00,137.927,137.93,137.922,137.922,65899999.0
2005-10-07 21:58:00,137.917,137.93,137.913,137.93,89100000.0
2005-10-07 21:59:00,137.929,137.933,137.921,137.921,125300000.0
2005-10-07 22:00:00,137.921,137.942,137.917,137.919,231699996.0
2005-10-07 22:01:00,137.926,137.946,137.926,137.942,370100002.0
2005-10-07 22:02:00,137.953,137.953,137.935,137.946,553299999.0
2005-10-07 22:03:00,137.949,137.953,137.945,137.949,90100000.0
2005-10-07 22:04:00,137.953,137.953,137.935,137.95,259700001.0
2005-10-07 22:05:00,137.947,137.952,137.942,137.95,119200000.0
2005-10-07 22:06:00,137.936,137.936,137.924,137.924,84100001.0
2005-10-07 22:07:00,137.916,137.916,137.893,137.909,118700001.0
2005-10-07 22:08:00,137.92,137.963,137.92,137.963,129199999.0
2005-10-07 22:09:00,137.959,137.959,137.953,137.953,151100000.0
2005-10-07 22:10:00,137.951,137.958,137.95,137.958,116499997.0
2005-10-07 22:11:00,137.955,137.965,137.955,137.96,180499998.0
2005-10-07 22:12:00,137.962,137.99,137.961,137.961,208500000.0
2005-10-07 22:13:00,137.96,137.968,137.955,137.963,126799999.0
2005-10-07 22:14:00,137.955,137.955,137.947,137.948,133900000.0
2005-10-07 22:15:00,137.948,137.952,137.935,137.935,172199998.0
2005-10-07 22:16:00,137.939,137.944,137.931,137.944,188699999.0
2005-10-07 22:17:00,137.94,137.94,137.933,137.938,51200000.0
2005-10-07 22:18:00,137.944,137.954,137.944,137.95,109300000.0
2005-10-07 22:19:00,137.958,137.96,137.941,137.941,71700000.0
2005-10-07 22:20:00,137.943,137.948,137.939,137.94,87000000.0
2005-10-07 22:21:00,137.952,137.962,137.952,137.957,33000000.0
2005-10-07 22:22:00,137.953,137.955,137.947,137.95,189000001.0
2005-10-07 22:23:00,137.937,137.937,137.922,137.923,211500002.0
2005-10-07 22:24:00,137.92,137.92,137.913,137.917,114300000.0
2005-10-07 22:25:00,137.921,137.93,137.915,137.922,245299999.0
2005-10-07 22:26:00,137.915,137.916,137.907,137.913,154699999.0
2005-10-07 22:27:00,137.913,137.92,137.91,137.915,620699997.0
2005-10-07 22:28:00,137.913,137.913,137.904,137.907,264500001.0
2005-10-07 22:29:00,137.913,137.918,137.913,137.918,16200000.0
2005-10-07 22:30:00,137.922,137.923,137.915,137.918,80000000.0
2005-10-07 22:31:00,137.925,137.941,137.924,137.924,166600002.0
2005-10-07 22:32:00,137.921,137.923,137.908,137.923,181899998.0
2005-10-07 22:33:00,137.928,137.928,137.916,137.927,128099999.0
2005-10-07 22:34:00,137.928,137.928,137.916,137.922,148000000.0
2005-10-07 22:35:00,137.91,137.91,137.901,137.901,126000002.0
2005-10-07 22:36:00,137.905,137.915,137.905,137.905,402799999.0
2005-10-07 22:37:00,137.905,137.915,137.897,137.897,199999997.0
2005-10-07 22:38:00,137.89,137.903,137.889,137.895,156200000.0
2005-10-07 22:39:00,137.898,137.923,137.898,137.913,252499996.0
2005-10-07 22:40:00,137.923,137.951,137.923,137.95,522000004.0
2005-10-07 22:41:00,137.963,137.98,137.951,137.965,125600001.0
2005-10-07 22:42:00,137.98,137.983,137.969,137.974,197600000.0
2005-10-07 22:43:00,137.988,138.001,137.988,137.997,91900000.0
2005-10-07 22:44:00,138.006,138.02,138.0,138.009,300100000.0
2005-10-07 22:45:00,138.02,138.02,138.001,138.012,268199999.0
2005-10-07 22:46:00,138.019,138.028,138.019,138.022,32300000.0
2005-10-07 22:47:00,138.025,138.025,138.009,138.009,122700000.0
2005-10-07 22:48:00,138.014,138.02,138.005,138.02,212900000.0
2005-10-07 22:49:00,138.024,138.031,138.014,138.023,329399998.0
2005-10-07 22:50:00,138.018,138.018,138.006,138.012,191800000.0
2005-10-07 22:51:00,138.017,138.028,138.017,138.023,185900001.0
2005-10-07 22:52:00,138.023,138.033,138.015,138.015,184799999.0
2005-10-07 22:53:00,137.999,138.006,137.978,137.978,135399999.0
2005-10-07 22:54:00,137.967,137.967,137.935,137.95,127000000.0
2005-10-07 22:55:00,137.948,137.964,137.948,137.953,121699998.0
2005-10-07 22:56:00,137.964,137.981,137.956,137.978,171800000.0
2005-10-07 22:57:00,137.972,138.0,137.972,138.0,196499999.0
2005-10-07 22:58:00,138.012,138.018,138.008,138.008,102299999.0
2005-10-07 22:59:00,138.02,138.02,137.995,138.005,175299999.0
2005-10-09 23:00:00,137.988,137.988,137.805,137.805,77999999.0
2005-10-09 23:01:00,137.803,137.81,137.773,137.798,93500000.0
2005-10-09 23:02:00,137.788,137.8,137.783,137.79,87800001.0
2005-10-09 23:03:00,137.802,137.807,137.792,137.793,224500000.0
2005-10-09 23:04:00,137.803,137.808,137.787,137.789,140199999.0
2005-10-09 23:05:00,137.794,137.805,137.787,137.797,131300001.0
2005-10-09 23:06:00,137.796,137.811,137.791,137.803,64500000.0
2005-10-09 23:07:00,137.807,137.807,137.783,137.801,154900003.0
2005-10-09 23:08:00,137.789,137.803,137.784,137.786,169399998.0
2005-10-09 23:09:00,137.794,137.797,137.794,137.797,44800000.0
2005-10-09 23:10:00,137.79,137.808,137.789,137.806,81000002.0
2005-10-09 23:11:00,137.791,137.808,137.777,137.808,122399999.0
2005-10-09 23:12:00,137.82,137.832,137.8,137.812,150700001.0
2005-10-09 23:13:00,137.803,137.83,137.797,137.817,65399999.0
2005-10-09 23:14:00,137.807,137.821,137.797,137.809,146800002.0
2005-10-09 23:15:00,137.8,137.826,137.8,137.808,192300001.0
2005-10-09 23:16:00,137.787,137.807,137.785,137.802,54800000.0
2005-10-09 23:17:00,137.797,137.811,137.789,137.805,53000000.0
2005-10-09 23:18:00,137.803,137.818,137.796,137.799,247699997.0
2005-10-09 23:19:00,137.797,137.811,137.797,137.802,204600002.0
2005-10-09 23:20:00,137.804,137.809,137.795,137.808,62100000.0
2005-10-09 23:21:00,137.8,137.815,137.793,137.815,165999997.0
2005-10-09 23:22:00,137.813,137.825,137.803,137.805,115700000.0
2005-10-09 23:23:00,137.807,137.825,137.806,137.806,50400000.0
2005-10-09 23:24:00,137.798,137.815,137.788,137.809,106199999.0
2005-10-09 23:25:00,137.807,137.813,137.801,137.805,146799999.0
2005-10-09 23:26:00,137.814,137.814,137.788,137.797,85600000.0
2005-10-09 23:27:00,137.808,137.826,137.808,137.826,63099999.0
2005-10-09 23:28:00,137.822,137.826,137.795,137.813,128800000.0
2005-10-09 23:29:00,137.815,137.825,137.8,137.807,87400000.0
2005-10-09 23:30:00,137.8,137.827,137.791,137.827,61500000.0
2005-10-09 23:31:00,137.827,137.827,137.8,137.807,43599999.0
2005-10-09 23:32:00,137.805,137.826,137.805,137.825,171199997.0
2005-10-09 23:33:00,137.818,137.84,137.81,137.829,83300000.0
2005-10-09 23:34:00,137.818,137.818,137.802,137.807,44100001.0
2005-10-09 23:35:00,137.818,137.819,137.797,137.819,137999999.0
2005-10-09 23:36:00,137.803,137.817,137.793,137.797,209400003.0
2005-10-09 23:37:00,137.814,137.819,137.795,137.808,105000000.0
2005-10-09 23:38:00,137.804,137.815,137.786,137.793,153600000.0
2005-10-09 23:39:00,137.807,137.819,137.793,137.802,83799999.0
2005-10-09 23:40:00,137.798,137.804,137.781,137.804,71500001.0
2005-10-09 23:41:00,137.793,137.811,137.784,137.797,90400001.0
2005-10-09 23:42:00,137.788,137.804,137.785,137.804,78699998.0
2005-10-09 23:43:00,137.803,137.803,137.785,137.788,70300000.0
2005-10-09 23:44:00,137.792,137.811,137.79,137.793,44700000.0
2005-10-09 23:45:00,137.805,137.809,137.791,137.796,44500000.0
2005-10-09 23:46:00,137.793,137.814,137.788,137.813,111300001.0
2005-10-09 23:47:00,137.82,137.82,137.795,137.804,161700003.0
2005-10-09 23:48:00,137.812,137.815,137.791,137.8,95199999.0
2005-10-09 23:49:00,137.806,137.814,137.789,137.797,83699999.0
2005-10-09 23:50:00,137.791,137.808,137.791,137.805,119800000.0
2005-10-09 23:51:00,137.798,137.808,137.786,137.808,139299996.0
2005-10-09 23:52:00,137.783,137.821,137.782,137.798,93000000.0
2005-10-09 23:53:00,137.799,137.809,137.795,137.798,49900000.0
2005-10-09 23:54:00,137.81,137.81,137.787,137.797,78400000.0
2005-10-09 23:55:00,137.815,137.824,137.787,137.792,140799997.0
2005-10-09 23:56:00,137.793,137.817,137.791,137.807,190900000.0
2005-10-09 23:57:00,137.803,137.816,137.797,137.815,67200000.0
2005-10-09 23:58:00,137.799,137.813,137.797,137.808,73600001.0
2005-10-09 23:59:00,137.802,137.804,137.795,137.804,103699999.0
2005-10-10 00:00:00,137.986,137.986,137.807,137.807,127500001.0
2005-10-10 00:01:00,137.81,137.818,137.795,137.812,203999998.0
2005-10-10 00:02:00,137.775,137.775,137.759,137.763,100800002.0
2005-10-10 00:03:00,137.77,137.786,137.77,137.782,108099999.0
2005-10-10 00:04:00,137.795,137.807,137.795,137.807,39899999.0
2005-10-10 00:05:00,137.8,137.8,137.77,137.79,130499999.0
2005-10-10 00:06:00,137.797,137.8,137.797,137.799,75099998.0
2005-10-10 00:07:00,137.8,137.805,137.795,137.8,57300001.0
2005-10-10 00:08:00,137.795,137.803,137.79,137.79,72800000.0
2005-10-10 00:09:00,137.8,137.805,137.795,137.8,43100000.0
2005-10-10 00:10:00,137.8,137.808,137.8,137.808,43700000.0
2005-10-10 00:11:00,137.803,137.819,137.803,137.805,39600000.0
2005-10-10 00:12:00,137.815,137.815,137.805,137.815,49900001.0
2005-10-10 00:13:00,137.83,137.847,137.821,137.84,39100000.0
2005-10-10 00:14:00,137.813,137.828,137.813,137.822,121399997.0
2005-10-10 00:15:00,137.83,137.836,137.822,137.826,114600000.0
2005-10-10 00:16:00,137.831,137.835,137.817,137.83,162300001.0
2005-10-10 00:17:00,137.833,137.833,137.817,137.825,99399999.0
2005-10-10 00:18:00,137.82,137.824,137.81,137.81,118299999.0
2005-10-10 00:19:00,137.809,137.822,137.807,137.818,79500000.0
2005-10-10 00:20:00,137.822,137.838,137.812,137.815,64199999.0
2005-10-10 00:21:00,137.81,137.818,137.802,137.802,79499999.0
2005-10-10 00:22:00,137.801,137.809,137.794,137.794,105400001.0
2005-10-10 00:23:00,137.801,137.805,137.801,137.805,33600000.0
2005-10-10 00:24:00,137.815,137.815,137.805,137.805,50200000.0
2005-10-10 00:25:00,137.812,137.813,137.804,137.813,90300002.0
2005-10-10 00:26:00,137.798,137.808,137.795,137.808,35200000.0
2005-10-10 00:27:00,137.815,137.82,137.797,137.801,127599999.0
2005-10-10 00:28:00,137.805,137.815,137.795,137.795,61700000.0
2005-10-10 00:29:00,137.799,137.818,137.799,137.811,103100000.0
2005-10-10 00:30:00,137.812,137.821,137.81,137.818,92100000.0
2005-10-10 00:31:00,137.815,137.825,137.812,137.815,74600001.0
2005-10-10 00:32:00,137.813,137.813,137.812,137.812,31000000.0
2005-10-10 00:33:00,137.81,137.81,137.805,137.81,31200000.0
2005-10-10 00:34:00,137.8,137.812,137.789,137.809,79199999.0
2005-10-10 00:35:00,137.805,137.815,137.8,137.815,59200000.0
2005-10-10 00:36:00,137.812,137.812,137.805,137.805,88700002.0
2005-10-10 00:37:00,137.805,137.815,137.802,137.815,92400001.0
2005-10-10 00:38:00,137.805,137.805,137.791,137.791,47200000.0
2005-10-10 00:39:00,137.795,137.805,137.795,137.805,21900000.0
2005-10-10 00:40:00,137.8,137.803,137.783,137.798,177400003.0
2005-10-10 00:41:00,137.793,137.793,137.778,137.779,122099999.0
2005-10-10 00:42:00,137.775,137.785,137.775,137.78,85700000.0
2005-10-10 00:43:00,137.785,137.787,137.775,137.778,41700000.0
2005-10-10 00:44:00,137.78,137.78,137.77,137.778,186800001.0
2005-10-10 00:45:00,137.78,137.785,137.78,137.78,55500000.0
2005-10-10 00:46:00,137.78,137.78,137.775,137.775,49600000.0
2005-10-10 00:47:00,137.775,137.775,137.764,137.767,60600001.0
2005-10-10 00:48:00,137.77,137.77,137.749,137.758,53000000.0
2005-10-10 00:49:00,137.755,137.775,137.755,137.775,114600001.0
2005-10-10 00:50:00,137.773,137.773,137.757,137.761,48200000.0
2005-10-10 00:51:00,137.748,137.76,137.732,137.76,138999998.0
2005-10-10 00:52:00,137.765,137.788,137.76,137.76,48600000.0
2005-10-10 00:53:00,137.758,137.767,137.758,137.767,59099999.0
2005-10-10 00:54:00,137.77,137.775,137.765,137.77,122599998.0
2005-10-10 00:55:00,137.768,137.781,137.768,137.771,87100000.0
2005-10-10 00:56:00,137.768,137.768,137.754,137.766,63100000.0
2005-10-10 00:57:00,137.764,137.766,137.742,137.761,58100000.0
2005-10-10 00:58:00,137.772,137.778,137.765,137.77,82999999.0
2005-10-10 00:59:00,137.773,137.781,137.771,137.772,77999999.0
2005-10-10 01:00:00,137.777,137.786,137.763,137.776,112299999.0
2005-10-10 01:01:00,137.775,137.786,137.762,137.786,126300001.0
2005-10-10 01:02:00,137.798,137.798,137.777,137.783,67999999.0
2005-10-10 01:03:00,137.775,137.785,137.775,137.785,43000000.0
2005-10-10 01:04:00,137.778,137.785,137.775,137.78,158500001.0
2005-10-10 01:05:00,137.777,137.788,137.772,137.783,36800000.0
2005-10-10 01:06:00,137.78,137.78,137.763,137.772,124300002.0
2005-10-10 01:07:00,137.78,137.78,137.775,137.78,101600001.0
2005-10-10 01:08:00,137.78,137.78,137.78,137.78,13000000.0
2005-10-10 01:09:00,137.784,137.8,137.784,137.8,13600000.0
2005-10-10 01:10:00,137.782,137.819,137.78,137.809,221899996.0
2005-10-10 01:11:00,137.808,137.815,137.808,137.81,100399999.0
2005-10-10 01:12:00,137.815,137.817,137.8,137.817,77600000.0
2005-10-10 01:13:00,137.816,137.816,137.804,137.809,84500001.0
2005-10-10 01:14:00,137.819,137.834,137.819,137.826,63900000.0
2005-10-10 01:15:00,137.842,137.842,137.829,137.836,163500001.0
2005-10-10 01:16:00,137.843,137.843,137.829,137.843,90399999.0
2005-10-10 01:17:00,137.842,137.885,137.842,137.878,108199999.0
2005-10-10 01:18:00,137.886,137.886,137.847,137.847,68600001.0
2005-10-10 01:19:00,137.844,137.854,137.844,137.851,68099999.0
2005-10-10 01:20:00,137.861,137.872,137.861,137.872,47900000.0
2005-10-10 01:21:00,137.867,137.879,137.864,137.865,152800001.0
2005-10-10 01:22:00,137.855,137.855,137.817,137.822,123600002.0
2005-10-10 01:23:00,137.82,137.835,137.81,137.835,134099999.0
2005-10-10 01:24:00,137.835,137.839,137.824,137.827,67899998.0
2005-10-10 01:25:00,137.844,137.857,137.844,137.848,158099999.0
2005-10-10 01:26:00,137.845,137.851,137.831,137.842,72600000.0
2005-10-10 01:27:00,137.847,137.85,137.845,137.85,80400000.0
2005-10-10 01:28:00,137.856,137.88,137.856,137.869,69200001.0
2005-10-10 01:29:00,137.872,137.872,137.861,137.87,75200000.0
2005-10-10 01:30:00,137.871,137.882,137.866,137.875,171199999.0
2005-10-10 01:31:00,137.872,137.877,137.869,137.875,186500001.0
2005-10-10 01:32:00,137.862,137.921,137.857,137.921,132400001.0
2005-10-10 01:33:00,137.93,137.935,137.925,137.93,99199999.0
2005-10-10 01:34:00,137.938,137.938,137.92,137.928,106299998.0
2005-10-10 01:35:00,137.936,137.936,137.925,137.934,77700000.0
2005-10-10 01:36:00,137.931,137.938,137.931,137.937,5600000.0
2005-10-10 01:37:00,137.94,137.946,137.936,137.944,66700000.0
2005-10-10 01:38:00,137.944,137.951,137.942,137.945,71400000.0
2005-10-10 01:39:00,137.951,137.962,137.945,137.945,132999998.0
2005-10-10 01:40:00,137.934,137.934,137.922,137.93,122900000.0
2005-10-10 01:41:00,137.924,137.933,137.919,137.933,70200000.0
2005-10-10 01:42:00,137.942,137.942,137.922,137.923,168400000.0
2005-10-10 01:43:00,137.914,137.925,137.914,137.915,134099997.0
2005-10-10 01:44:00,137.907,137.908,137.887,137.89,63399999.0
2005-10-10 01:45:00,137.89,137.895,137.89,137.895,57299999.0
2005-10-10 01:46:00,137.893,137.912,137.893,137.912,56400000.0
2005-10-10 01:47:00,137.91,137.915,137.906,137.906,91199999.0
2005-10-10 01:48:00,137.895,137.9,137.892,137.9,66000001.0
2005-10-10 01:49:00,137.903,137.911,137.901,137.903,69800001.0
2005-10-10 01:50:00,137.89,137.905,137.89,137.905,94000002.0
2005-10-10 01:51:00,137.898,137.904,137.894,137.9,127000001.0
2005-10-10 01:52:00,137.908,137.908,137.897,137.906,82100001.0
2005-10-10 01:53:00,137.905,137.912,137.885,137.885,141500000.0
2005-10-10 01:54:00,137.895,137.908,137.891,137.891,127400000.0
2005-10-10 01:55:00,137.902,137.902,137.884,137.888,87300001.0
2005-10-10 01:56:00,137.878,137.878,137.86,137.87,135700000.0
2005-10-10 01:57:00,137.855,137.855,137.843,137.843,68000000.0
2005-10-10 01:58:00,137.847,137.847,137.843,137.843,56599998.0
2005-10-10 01:59:00,137.836,137.849,137.83,137.84,82800001.0
2005-10-10 02:00:00,137.839,137.839,137.828,137.831,36000000.0
2005-10-10 02:01:00,137.839,137.846,137.838,137.843,105100002.0
2005-10-10 02:02:00,137.848,137.85,137.841,137.842,64300000.0
2005-10-10 02:03:00,137.85,137.85,137.848,137.848,16800000.0
2005-10-10 02:04:00,137.854,137.856,137.854,137.856,20800000.0
2005-10-10 02:05:00,137.849,137.855,137.846,137.846,77599999.0
2005-10-10 02:06:00,137.846,137.859,137.843,137.854,53600000.0
2005-10-10 02:07:00,137.853,137.867,137.845,137.861,179800000.0
2005-10-10 02:08:00,137.865,137.877,137.865,137.868,68099999.0
2005-10-10 02:09:00,137.891,137.905,137.891,137.905,22200000.0
2005-10-10 02:10:00,137.907,137.91,137.898,137.902,79599998.0
2005-10-10 02:11:00,137.907,137.915,137.891,137.913,189900004.0
2005-10-10 02:12:00,137.909,137.915,137.904,137.915,72700000.0
2005-10-10 02:13:00,137.919,137.924,137.91,137.924,144199996.0
2005-10-10 02:14:00,137.919,137.934,137.919,137.922,125899998.0
2005-10-10 02:15:00,137.93,137.935,137.925,137.93,90299999.0
2005-10-10 02:16:00,137.927,137.927,137.915,137.915,80300000.0
2005-10-10 02:17:00,137.919,137.926,137.918,137.926,49499999.0
2005-10-10 02:18:00,137.927,137.933,137.916,137.933,97800001.0
2005-10-10 02:19:00,137.927,137.929,137.913,137.913,69499999.0
2005-10-10 02:20:00,137.916,137.916,137.894,137.894,84200001.0
2005-10-10 02:21:00,137.9,137.913,137.897,137.897,126300001.0
2005-10-10 02:22:00,137.895,137.919,137.889,137.916,54399999.0
2005-10-10 02:23:00,137.91,137.91,137.891,137.892,77800002.0
2005-10-10 02:24:00,137.91,137.912,137.904,137.908,58699998.0
2005-10-10 02:25:00,137.897,137.905,137.897,137.902,64800000.0
2005-10-10 02:26:00,137.896,137.9,137.889,137.9,46600000.0
2005-10-10 02:27:00,137.896,137.9,137.877,137.9,34600000.0
2005-10-10 02:28:00,137.907,137.909,137.897,137.898,66300000.0
2005-10-10 02:29:00,137.893,137.9,137.89,137.898,65600000.0
2005-10-10 02:30:00,137.903,137.925,137.903,137.925,39000000.0
2005-10-10 02:31:00,137.931,137.931,137.906,137.912,85699997.0
2005-10-10 02:32:00,137.916,137.938,137.916,137.921,62100000.0
2005-10-10 02:33:00,137.926,137.948,137.926,137.948,55899998.0
2005-10-10 02:34:00,137.95,137.953,137.94,137.953,86899999.0
2005-10-10 02:35:00,137.958,137.961,137.944,137.948,93099999.0
2005-10-10 02:36:00,137.945,137.96,137.94,137.942,123800000.0
2005-10-10 02:37:00,137.939,137.939,137.932,137.932,50400001.0
2005-10-10 02:38:00,137.941,137.949,137.935,137.935,74000000.0
2005-10-10 02:39:00,137.936,137.936,137.925,137.925,50600001.0
2005-10-10 02:40:00,137.917,137.917,137.903,137.91,184399997.0
2005-10-10 02:41:00,137.912,137.912,137.91,137.91,12300000.0
2005-10-10 02:42:00,137.909,137.924,137.892,137.92,246700001.0
2005-10-10 02:43:00,137.905,137.91,137.905,137.91,115999998.0
2005-10-10 02:44:00,137.908,137.908,137.893,137.904,29600000.0
2005-10-10 02:45:00,137.91,137.915,137.907,137.91,132099998.0
2005-10-10 02:46:00,137.909,137.909,137.896,137.907,91400002.0
2005-10-10 02:47:00,137.919,137.926,137.902,137.919,91099999.0
2005-10-10 02:48:00,137.911,137.918,137.911,137.918,89700000.0
2005-10-10 02:49:00,137.92,137.931,137.915,137.931,192200003.0
2005-10-10 02:50:00,137.932,137.932,137.921,137.921,56800000.0
2005-10-10 02:51:00,137.918,137.93,137.909,137.909,73500000.0
2005-10-10 02:52:00,137.907,137.915,137.905,137.915,88799999.0
2005-10-10 02:53:00,137.909,137.909,137.897,137.902,90000002.0
2005-10-10 02:54:00,137.902,137.906,137.901,137.906,78800002.0
2005-10-10 02:55:00,137.909,137.909,137.892,137.894,119400000.0
2005-10-10 02:56:00,137.905,137.938,137.905,137.925,184800000.0
2005-10-10 02:57:00,137.923,137.938,137.923,137.927,146100000.0
2005-10-10 02:58:00,137.93,137.941,137.925,137.925,84799999.0
2005-10-10 02:59:00,137.931,137.953,137.928,137.951,86799999.0
2005-10-10 03:00:00,137.963,137.975,137.949,137.975,68000000.0
2005-10-10 03:01:00,137.979,137.979,137.961,137.961,135200001.0
2005-10-10 03:02:00,137.953,137.971,137.953,137.961,144200000.0
2005-10-10 03:03:00,137.973,137.997,137.973,137.997,42700000.0
2005-10-10 03:04:00,137.973,137.973,137.959,137.966,68499999.0
2005-10-10 03:05:00,137.96,137.96,137.952,137.96,98800001.0
2005-10-10 03:06:00,137.963,137.97,137.959,137.959,55800000.0
2005-10-10 03:07:00,137.957,137.959,137.949,137.958,126199999.0
2005-10-10 03:08:00,137.948,137.973,137.945,137.97,80599998.0
2005-10-10 03:09:00,137.957,137.966,137.957,137.957,112300005.0
2005-10-10 03:10:00,137.962,137.97,137.955,137.955,91599999.0
2005-10-10 03:11:00,137.96,137.972,137.96,137.972,53600000.0
2005-10-10 03:12:00,137.973,137.983,137.97,137.975,128100002.0
2005-10-10 03:13:00,137.98,137.98,137.978,137.978,27200000.0
2005-10-10 03:14:00,137.98,137.98,137.975,137.975,17600000.0
2005-10-10 03:15:00,137.976,137.976,137.974,137.974,18000000.0
2005-10-10 03:16:00,137.969,137.969,137.959,137.961,171000000.0
2005-10-10 03:17:00,137.965,137.965,137.955,137.962,62300000.0
2005-10-10 03:18:00,137.959,137.966,137.959,137.966,40500000.0
2005-10-10 03:19:00,137.964,137.966,137.964,137.966,58799999.0
2005-10-10 03:20:00,137.969,137.986,137.969,137.975,63100000.0
2005-10-10 03:21:00,137.977,137.977,137.946,137.952,132700001.0
2005-10-10 03:22:00,137.952,137.958,137.945,137.958,155000004.0
2005-10-10 03:23:00,137.953,137.955,137.946,137.946,59900000.0
2005-10-10 03:24:00,137.948,137.952,137.94,137.943,102299998.0
2005-10-10 03:25:00,137.942,137.953,137.94,137.95,100200001.0
2005-10-10 03:26:00,137.954,137.958,137.937,137.937,84700000.0
2005-10-10 03:27:00,137.937,137.953,137.935,137.948,13500000.0
2005-10-10 03:28:00,137.952,137.952,137.948,137.948,35200001.0
2005-10-10 03:29:00,137.941,137.95,137.941,137.95,108000001.0
2005-10-10 03:30:00,137.939,137.946,137.935,137.946,149699999.0
2005-10-10 03:31:00,137.938,137.947,137.935,137.947,84399999.0
2005-10-10 03:32:00,137.945,137.956,137.935,137.951,88099999.0
2005-10-10 03:33:00,137.958,137.958,137.937,137.947,120400000.0
2005-10-10 03:34:00,137.949,137.958,137.949,137.952,61500000.0
2005-10-10 03:35:00,137.954,137.954,137.948,137.948,12800000.0
2005-10-10 03:36:00,137.963,137.963,137.95,137.955,26299999.0
2005-10-10 03:37:00,137.961,137.961,137.954,137.954,18700000.0
2005-10-10 03:38:00,137.95,137.95,137.945,137.95,82299999.0
2005-10-10 03:39:00,137.96,137.963,137.956,137.959,48800000.0
2005-10-10 03:40:00,137.961,137.966,137.954,137.954,56800000.0
2005-10-10 03:41:00,137.953,137.969,137.953,137.969,90000002.0
2005-10-10 03:42:00,137.973,137.976,137.972,137.972,13600000.0
2005-10-10 03:43:00,137.977,137.977,137.968,137.968,35900000.0
2005-10-10 03:44:00,137.955,138.001,137.947,138.001,71999999.0
2005-10-10 03:45:00,137.97,137.975,137.965,137.975,64700000.0
2005-10-10 03:46:00,137.972,137.972,137.964,137.968,13600000.0
2005-10-10 03:47:00,137.961,137.968,137.956,137.959,68000000.0
2005-10-10 03:48:00,137.96,137.968,137.957,137.968,28800000.0
2005-10-10 03:49:00,137.96,137.96,137.96,137.96,32800000.0
2005-10-10 03:50:00,137.96,137.96,137.957,137.957,33599999.0
2005-10-10 03:51:00,137.967,137.986,137.955,137.981,136699997.0
2005-10-10 03:52:00,137.956,137.956,137.954,137.954,15200000.0
2005-10-10 03:53:00,137.953,137.957,137.953,137.957,30700001.0
2005-10-10 03:54:00,137.958,137.965,137.955,137.96,125900001.0
2005-10-10 03:55:00,137.956,137.964,137.956,137.964,28799999.0
2005-10-10 03:56:00,137.965,137.972,137.965,137.97,53099999.0
2005-10-10 03:57:00,137.975,137.975,137.965,137.975,161499999.0
2005-10-10 03:58:00,137.973,137.973,137.961,137.966,86799999.0
2005-10-10 03:59:00,137.957,137.964,137.957,137.962,90000000.0
2005-10-10 04:00:00,137.961,137.969,137.961,137.969,50900000.0
2005-10-10 04:01:00,137.957,137.957,137.944,137.944,60000000.0
2005-10-10 04:02:00,137.945,137.97,137.945,137.957,80099999.0
2005-10-10 04:03:00,137.959,137.959,137.941,137.944,42600000.0
2005-10-10 04:04:00,137.943,137.944,137.943,137.943,58300000.0
2005-10-10 04:05:00,137.942,137.95,137.938,137.94,61599999.0
2005-10-10 04:06:00,137.947,137.953,137.941,137.952,47700000.0
2005-10-10 04:07:00,137.958,137.958,137.951,137.953,60699999.0
2005-10-10 04:08:00,137.957,137.957,137.944,137.945,55600000.0
2005-10-10 04:09:00,137.936,137.951,137.936,137.94,105999999.0
2005-10-10 04:10:00,137.942,137.949,137.94,137.949,74700000.0
2005-10-10 04:11:00,137.943,137.946,137.94,137.942,58400000.0
2005-10-10 04:12:00,137.931,137.948,137.931,137.936,28600000.0
2005-10-10 04:13:00,137.935,137.949,137.935,137.946,164899999.0
2005-10-10 04:14:00,137.951,137.954,137.932,137.945,207999999.0
2005-10-10 04:15:00,137.937,137.937,137.931,137.932,47799998.0
2005-10-10 04:16:00,137.923,137.923,137.902,137.902,78400000.0
2005-10-10 04:17:00,137.917,137.935,137.917,137.928,77900002.0
2005-10-10 04:18:00,137.921,137.921,137.912,137.912,56699999.0
2005-10-10 04:19:00,137.91,137.926,137.906,137.914,60999999.0
2005-10-10 04:20:00,137.923,137.936,137.923,137.932,105499999.0
2005-10-10 04:21:00,137.937,137.937,137.923,137.923,91199999.0
2005-10-10 04:22:00,137.92,137.938,137.92,137.928,149900002.0
2005-10-10 04:23:00,137.926,137.93,137.917,137.93,53900000.0
2005-10-10 04:24:00,137.926,137.926,137.924,137.924,37500000.0
2005-10-10 04:25:00,137.913,137.923,137.913,137.92,98499999.0
2005-10-10 04:26:00,137.915,137.915,137.904,137.914,135599997.0
2005-10-10 04:27:00,137.918,137.918,137.9,137.912,54300001.0
2005-10-10 04:28:00,137.91,137.915,137.905,137.91,99400001.0
2005-10-10 04:29:00,137.905,137.915,137.902,137.908,73400000.0
2005-10-10 04:30:00,137.915,137.915,137.905,137.908,76800000.0
2005-10-10 04:31:00,137.901,137.907,137.894,137.894,105900002.0
2005-10-10 04:32:00,137.895,137.895,137.885,137.895,105100001.0
2005-10-10 04:33:00,137.892,137.892,137.878,137.878,65200000.0
2005-10-10 04:34:00,137.888,137.891,137.887,137.889,71500002.0
2005-10-10 04:35:00,137.888,137.89,137.882,137.882,77500001.0
2005-10-10 04:36:00,137.879,137.879,137.851,137.87,117499999.0
2005-10-10 04:37:00,137.877,137.889,137.877,137.88,45700000.0
2005-10-10 04:38:00,137.878,137.878,137.872,137.873,10900000.0
2005-10-10 04:39:00,137.88,137.885,137.875,137.875,69500000.0
2005-10-10 04:40:00,137.882,137.891,137.874,137.891,42199999.0
2005-10-10 04:41:00,137.891,137.893,137.878,137.893,49699999.0
2005-10-10 04:42:00,137.88,137.88,137.879,137.879,12800000.0
2005-10-10 04:43:00,137.873,137.876,137.873,137.874,42699999.0
2005-10-10 04:44:00,137.888,137.903,137.882,137.903,79000002.0
2005-10-10 04:45:00,137.897,137.897,137.882,137.885,130199999.0
2005-10-10 04:46:00,137.886,137.897,137.886,137.887,79100000.0
2005-10-10 04:47:00,137.895,137.895,137.885,137.895,59900000.0
2005-10-10 04:48:00,137.886,137.901,137.886,137.892,62400000.0
2005-10-10 04:49:00,137.89,137.89,137.885,137.89,108399999.0
2005-10-10 04:50:00,137.885,137.885,137.885,137.885,4800000.0
2005-10-10 04:51:00,137.89,137.89,137.89,137.89,17600000.0
2005-10-10 04:52:00,137.88,137.914,137.88,137.892,119000001.0
2005-10-10 04:53:00,137.89,137.89,137.89,137.89,14300000.0
2005-10-10 04:54:00,137.89,137.89,137.885,137.887,108300000.0
2005-10-10 04:55:00,137.887,137.89,137.887,137.887,94599999.0
2005-10-10 04:56:00,137.89,137.895,137.882,137.885,98700001.0
2005-10-10 04:57:00,137.885,137.894,137.885,137.889,42200000.0
2005-10-10 04:58:00,137.901,137.903,137.887,137.887,40000000.0
2005-10-10 04:59:00,137.907,137.907,137.886,137.886,211700001.0
2005-10-10 05:00:00,137.89,137.895,137.882,137.887,124600001.0
2005-10-10 05:01:00,137.885,137.896,137.885,137.885,106700000.0
2005-10-10 05:02:00,137.878,137.887,137.878,137.887,5100000.0
2005-10-10 05:03:00,137.892,137.892,137.877,137.877,97800001.0
2005-10-10 05:04:00,137.875,137.888,137.875,137.88,181299999.0
2005-10-10 05:05:00,137.888,137.888,137.876,137.878,124499999.0
2005-10-10 05:06:00,137.879,137.91,137.879,137.907,88300000.0
2005-10-10 05:07:00,137.903,137.905,137.897,137.897,36700000.0
2005-10-10 05:08:00,137.895,137.905,137.895,137.9,129800000.0
2005-10-10 05:09:00,137.905,137.905,137.895,137.905,52500001.0
2005-10-10 05:10:00,137.892,137.892,137.877,137.886,82100002.0
2005-10-10 05:11:00,137.883,137.887,137.867,137.884,58699999.0
2005-10-10 05:12:00,137.882,137.889,137.881,137.881,83400002.0
2005-10-10 05:13:00,137.888,137.888,137.882,137.883,24800000.0
2005-10-10 05:14:00,137.892,137.892,137.88,137.88,143399999.0
2005-10-10 05:15:00,137.893,137.903,137.887,137.892,143900001.0
2005-10-10 05:16:00,137.889,137.893,137.879,137.888,76400001.0
2005-10-10 05:17:00,137.876,137.9,137.876,137.886,66599999.0
2005-10-10 05:18:00,137.892,137.892,137.881,137.881,82699999.0
2005-10-10 05:19:00,137.88,137.88,137.88,137.88,12000000.0
2005-10-10 05:20:00,137.885,137.885,137.875,137.88,64500000.0
2005-10-10 05:21:00,137.879,137.898,137.879,137.881,68500000.0
2005-10-10 05:22:00,137.894,137.917,137.894,137.917,120699998.0
2005-10-10 05:23:00,137.912,137.922,137.912,137.919,130999997.0
2005-10-10 05:24:00,137.917,137.921,137.915,137.921,34400000.0
2005-10-10 05:25:00,137.918,137.918,137.915,137.915,12800000.0
2005-10-10 05:26:00,137.923,137.932,137.919,137.919,120600002.0
2005-10-10 05:27:00,137.923,137.927,137.917,137.917,31400000.0
2005-10-10 05:28:00,137.916,137.919,137.916,137.919,12800000.0
2005-10-10 05:29:00,137.923,137.923,137.904,137.908,138100002.0
2005-10-10 05:30:00,137.898,137.906,137.894,137.906,108799999.0
2005-10-10 05:31:00,137.897,137.906,137.889,137.889,219199997.0
2005-10-10 05:32:00,137.863,137.91,137.861,137.887,159500002.0
2005-10-10 05:33:00,137.902,137.902,137.891,137.902,96400000.0
2005-10-10 05:34:00,137.88,137.901,137.878,137.892,109000000.0
2005-10-10 05:35:00,137.9,137.905,137.9,137.905,53600003.0
2005-10-10 05:36:00,137.891,137.899,137.891,137.899,4800000.0
2005-10-10 05:37:00,137.882,137.895,137.882,137.89,99500002.0
2005-10-10 05:38:00,137.898,137.902,137.898,137.902,13600000.0
2005-10-10 05:39:00,137.914,137.916,137.908,137.913,67900000.0
2005-10-10 05:40:00,137.909,137.914,137.9,137.907,66000000.0
2005-10-10 05:41:00,137.897,137.897,137.886,137.886,63099999.0
2005-10-10 05:42:00,137.891,137.9,137.887,137.895,21600000.0
2005-10-10 05:43:00,137.909,137.912,137.899,137.903,107699996.0
2005-10-10 05:44:00,137.927,137.933,137.879,137.895,93199998.0
2005-10-10 05:45:00,137.9,137.901,137.889,137.9,112600000.0
2005-10-10 05:46:00,137.896,137.911,137.894,137.909,79899999.0
2005-10-10 05:47:00,137.897,137.903,137.887,137.891,50100001.0
2005-10-10 05:48:00,137.891,137.891,137.884,137.884,13600000.0
2005-10-10 05:49:00,137.893,137.899,137.874,137.889,56400000.0
2005-10-10 05:50:00,137.878,137.885,137.867,137.885,58300000.0
2005-10-10 05:51:00,137.887,137.887,137.868,137.869,55300000.0
2005-10-10 05:52:00,137.865,137.877,137.865,137.868,106400001.0
2005-10-10 05:53:00,137.87,137.875,137.865,137.868,105199999.0
2005-10-10 05:54:00,137.864,137.864,137.854,137.86,70200001.0
2005-10-10 05:55:00,137.86,137.865,137.855,137.86,64700002.0
2005-10-10 05:56:00,137.86,137.86,137.86,137.86,15500000.0
2005-10-10 05:57:00,137.856,137.856,137.854,137.854,17600000.0
2005-10-10 05:58:00,137.85,137.862,137.84,137.844,124699999.0
2005-10-10 05:59:00,137.846,137.851,137.84,137.842,127900002.0
2005-10-10 06:00:00,137.842,137.861,137.842,137.86,137500001.0
2005-10-10 06:01:00,137.861,137.863,137.861,137.863,49500000.0
2005-10-10 06:02:00,137.867,137.868,137.864,137.868,58600000.0
2005-10-10 06:03:00,137.867,137.867,137.856,137.856,160600000.0
2005-10-10 06:04:00,137.855,137.86,137.855,137.86,25100000.0
2005-10-10 06:05:00,137.866,137.873,137.86,137.873,85899999.0
2005-10-10 06:06:00,137.87,137.875,137.865,137.87,55600000.0
2005-10-10 06:07:00,137.861,137.871,137.857,137.859,212700003.0
2005-10-10 06:08:00,137.871,137.871,137.859,137.87,56500001.0
2005-10-10 06:09:00,137.866,137.87,137.861,137.869,97500000.0
2005-10-10 06:10:00,137.87,137.87,137.865,137.865,104800000.0
2005-10-10 06:11:00,137.864,137.875,137.86,137.865,81500000.0
2005-10-10 06:12:00,137.856,137.858,137.852,137.852,52699999.0
2005-10-10 06:13:00,137.85,137.869,137.85,137.857,120600002.0
2005-10-10 06:14:00,137.84,137.865,137.84,137.86,79300000.0
2005-10-10 06:15:00,137.865,137.865,137.853,137.855,45400001.0
2005-10-10 06:16:00,137.859,137.864,137.85,137.851,42800000.0
2005-10-10 06:17:00,137.85,137.855,137.843,137.855,70500000.0
2005-10-10 06:18:00,137.81,137.858,137.81,137.858,70200001.0
2005-10-10 06:19:00,137.861,137.861,137.845,137.855,83100000.0
2005-10-10 06:20:00,137.851,137.859,137.851,137.859,13500000.0
2005-10-10 06:21:00,137.848,137.848,137.83,137.837,61400000.0
2005-10-10 06:22:00,137.832,137.848,137.83,137.848,184100005.0
2005-10-10 06:23:00,137.848,137.852,137.836,137.842,99000000.0
2005-10-10 06:24:00,137.836,137.836,137.834,137.834,43900001.0
2005-10-10 06:25:00,137.838,137.844,137.831,137.84,91599997.0
2005-10-10 06:26:00,137.843,137.845,137.835,137.835,83900001.0
2005-10-10 06:27:00,137.83,137.843,137.83,137.832,60500000.0
2005-10-10 06:28:00,137.832,137.857,137.829,137.842,56700000.0
2005-10-10 06:29:00,137.842,137.842,137.838,137.838,39600001.0
2005-10-10 06:30:00,137.834,137.838,137.831,137.831,133700001.0
2005-10-10 06:31:00,137.832,137.845,137.83,137.842,188199997.0
2005-10-10 06:32:00,137.84,137.845,137.835,137.838,160300003.0
2005-10-10 06:33:00,137.843,137.848,137.843,137.848,106900002.0
2005-10-10 06:34:00,137.845,137.845,137.845,137.845,4800000.0
2005-10-10 06:35:00,137.85,137.855,137.85,137.85,28000000.0
2005-10-10 06:36:00,137.855,137.855,137.845,137.85,27200000.0
2005-10-10 06:37:00,137.852,137.852,137.839,137.839,46400000.0
2005-10-10 06:38:00,137.837,137.837,137.826,137.834,93199999.0
2005-10-10 06:39:00,137.831,137.849,137.831,137.841,57599999.0
2005-10-10 06:40:00,137.834,137.843,137.832,137.833,51600000.0
2005-10-10 06:41:00,137.835,137.84,137.835,137.84,115999997.0
2005-10-10 06:42:00,137.838,137.838,137.829,137.829,66300001.0
2005-10-10 06:43:00,137.834,137.839,137.828,137.828,83199999.0
2005-10-10 06:44:00,137.835,137.835,137.825,137.825,84800001.0
2005-10-10 06:45:00,137.834,137.834,137.831,137.831,6200000.0
2005-10-10 06:46:00,137.83,137.847,137.824,137.833,95300000.0
2005-10-10 06:47:00,137.851,137.859,137.851,137.859,9600000.0
2005-10-10 06:48:00,137.87,137.87,137.851,137.851,122399997.0
2005-10-10 06:49:00,137.862,137.862,137.858,137.858,42300000.0
2005-10-10 06:50:00,137.867,137.872,137.861,137.872,173200000.0
2005-10-10 06:51:00,137.867,137.871,137.857,137.869,88000000.0
2005-10-10 06:52:00,137.868,137.876,137.858,137.858,54600001.0
2005-10-10 06:53:00,137.872,137.878,137.872,137.878,8800000.0
2005-10-10 06:54:00,137.881,137.885,137.87,137.885,95999999.0
2005-10-10 06:55:00,137.877,137.891,137.877,137.887,134799998.0
2005-10-10 06:56:00,137.892,137.892,137.875,137.887,108399999.0
2005-10-10 06:57:00,137.893,137.897,137.888,137.892,66400000.0
2005-10-10 06:58:00,137.89,137.904,137.89,137.904,97999999.0
2005-10-10 06:59:00,137.9,137.9,137.879,137.88,92300000.0
2005-10-10 07:00:00,137.894,137.898,137.875,137.875,168899999.0
2005-10-10 07:01:00,137.868,137.874,137.847,137.863,102199997.0
2005-10-10 07:02:00,137.853,137.856,137.847,137.847,48099999.0
2005-10-10 07:03:00,137.851,137.859,137.849,137.859,115699999.0
2005-10-10 07:04:00,137.857,137.857,137.845,137.855,87799999.0
2005-10-10 07:05:00,137.838,137.844,137.829,137.839,81600000.0
2005-10-10 07:06:00,137.844,137.85,137.833,137.845,124899999.0
2005-10-10 07:07:00,137.857,137.878,137.857,137.871,82199999.0
2005-10-10 07:08:00,137.875,137.875,137.858,137.868,99399998.0
2005-10-10 07:09:00,137.86,137.872,137.857,137.86,84399999.0
2005-10-10 07:10:00,137.862,137.862,137.854,137.858,40000000.0
2005-10-10 07:11:00,137.852,137.864,137.848,137.859,141200002.0
2005-10-10 07:12:00,137.86,137.86,137.858,137.86,86799999.0
2005-10-10 07:13:00,137.862,137.868,137.86,137.868,65199999.0
2005-10-10 07:14:00,137.866,137.876,137.866,137.876,98199998.0
2005-10-10 07:15:00,137.864,137.878,137.848,137.848,85900000.0
2005-10-10 07:16:00,137.847,137.865,137.847,137.865,67399999.0
2005-10-10 07:17:00,137.869,137.878,137.864,137.878,50800000.0
2005-10-10 07:18:00,137.87,137.877,137.87,137.877,81299998.0
2005-10-10 07:19:00,137.871,137.878,137.867,137.878,119500000.0
2005-10-10 07:20:00,137.872,137.881,137.865,137.871,62400001.0
2005-10-10 07:21:00,137.859,137.862,137.851,137.854,52699999.0
2005-10-10 07:22:00,137.856,137.856,137.846,137.846,81600001.0
2005-10-10 07:23:00,137.857,137.862,137.853,137.862,122900002.0
2005-10-10 07:24:00,137.859,137.859,137.851,137.858,142400004.0
2005-10-10 07:25:00,137.85,137.855,137.845,137.845,67700001.0
2005-10-10 07:26:00,137.848,137.859,137.845,137.856,88599999.0
2005-10-10 07:27:00,137.855,137.855,137.838,137.838,30600000.0
2005-10-10 07:28:00,137.853,137.863,137.853,137.86,191700002.0
2005-10-10 07:29:00,137.86,137.877,137.86,137.87,72100000.0
2005-10-10 07:30:00,137.869,137.878,137.869,137.871,97800000.0
2005-10-10 07:31:00,137.878,137.89,137.861,137.861,115699998.0
2005-10-10 07:32:00,137.883,137.928,137.883,137.928,79500000.0
2005-10-10 07:33:00,137.945,137.945,137.915,137.915,75599999.0
2005-10-10 07:34:00,137.918,137.919,137.913,137.918,60399999.0
2005-10-10 07:35:00,137.917,137.931,137.916,137.925,98400002.0
2005-10-10 07:36:00,137.936,137.945,137.936,137.941,95200002.0
2005-10-10 07:37:00,137.94,137.949,137.938,137.938,101399997.0
2005-10-10 07:38:00,137.935,137.935,137.923,137.934,38400000.0
2005-10-10 07:39:00,137.927,137.939,137.923,137.93,112999998.0
2005-10-10 07:40:00,137.927,137.943,137.927,137.939,72400001.0
2005-10-10 07:41:00,137.935,137.942,137.93,137.933,121400000.0
2005-10-10 07:42:00,137.932,137.94,137.932,137.94,29600000.0
2005-10-10 07:43:00,137.935,137.941,137.932,137.936,52000000.0
2005-10-10 07:44:00,137.933,137.938,137.931,137.933,72700000.0
2005-10-10 07:45:00,137.922,137.93,137.916,137.916,88300000.0
2005-10-10 07:46:00,137.912,137.912,137.91,137.91,11200000.0
2005-10-10 07:47:00,137.91,137.91,137.905,137.91,43400000.0
2005-10-10 07:48:00,137.908,137.91,137.899,137.899,45800000.0
2005-10-10 07:49:00,137.895,137.895,137.884,137.884,51699999.0
2005-10-10 07:50:00,137.899,137.912,137.896,137.912,85099999.0
2005-10-10 07:51:00,137.909,137.909,137.903,137.903,75999999.0
2005-10-10 07:52:00,137.898,137.908,137.896,137.908,72599998.0
2005-10-10 07:53:00,137.916,137.921,137.909,137.921,91600001.0
2005-10-10 07:54:00,137.922,137.932,137.919,137.919,78599999.0
2005-10-10 07:55:00,137.922,137.934,137.922,137.925,65299999.0
2005-10-10 07:56:00,137.918,137.932,137.909,137.922,82299998.0
2005-10-10 07:57:00,137.937,137.942,137.93,137.93,74099998.0
2005-10-10 07:58:00,137.934,137.934,137.923,137.93,43399999.0
2005-10-10 07:59:00,137.926,137.951,137.926,137.951,74800001.0
2005-10-10 08:00:00,137.933,137.95,137.933,137.95,110700001.0
2005-10-10 08:01:00,137.958,137.959,137.955,137.959,44800000.0
2005-10-10 08:02:00,137.956,137.956,137.947,137.949,59999999.0
2005-10-10 08:03:00,137.94,137.944,137.934,137.94,83199999.0
2005-10-10 08:04:00,137.942,137.942,137.929,137.936,200099997.0
2005-10-10 08:05:00,137.94,137.945,137.938,137.945,39100000.0
2005-10-10 08:06:00,137.945,137.945,137.935,137.945,114299998.0
2005-10-10 08:07:00,137.928,137.928,137.893,137.893,130600001.0
2005-10-10 08:08:00,137.888,137.891,137.874,137.88,130099999.0
2005-10-10 08:09:00,137.866,137.871,137.858,137.858,111299999.0
2005-10-10 08:10:00,137.862,137.862,137.849,137.85,70300000.0
2005-10-10 08:11:00,137.853,137.862,137.84,137.862,54600000.0
2005-10-10 08:12:00,137.86,137.865,137.847,137.847,122299999.0
2005-10-10 08:13:00,137.85,137.855,137.842,137.85,70799999.0
2005-10-10 08:14:00,137.849,137.874,137.849,137.874,77599999.0
2005-10-10 08:15:00,137.883,137.89,137.883,137.888,46899999.0
2005-10-10 08:16:00,137.89,137.894,137.876,137.876,56500001.0
2005-10-10 08:17:00,137.881,137.888,137.877,137.877,161400001.0
2005-10-10 08:18:00,137.877,137.904,137.877,137.904,79499999.0
2005-10-10 08:19:00,137.917,137.919,137.898,137.899,88399999.0
2005-10-10 08:20:00,137.896,137.896,137.887,137.887,33100000.0
2005-10-10 08:21:00,137.885,137.898,137.885,137.891,168199999.0
2005-10-10 08:22:00,137.895,137.921,137.895,137.921,23200000.0
2005-10-10 08:23:00,137.917,137.923,137.911,137.912,107099998.0
2005-10-10 08:24:00,137.909,137.909,137.903,137.907,106499999.0
2005-10-10 08:25:00,137.904,137.912,137.9,137.9,67199999.0
2005-10-10 08:26:00,137.912,137.928,137.912,137.924,51500000.0
2005-10-10 08:27:00,137.918,137.929,137.913,137.913,96999999.0
2005-10-10 08:28:00,137.917,137.917,137.892,137.892,94800000.0
2005-10-10 08:29:00,137.898,137.916,137.896,137.916,87899999.0
2005-10-10 08:30:00,137.916,137.921,137.908,137.908,128400003.0
2005-10-10 08:31:00,137.912,137.927,137.912,137.915,115800000.0
2005-10-10 08:32:00,137.916,137.932,137.913,137.913,36800000.0
2005-10-10 08:33:00,137.917,137.953,137.917,137.95,65200000.0
2005-10-10 08:34:00,137.945,137.956,137.945,137.948,93300000.0
2005-10-10 08:35:00,137.936,137.94,137.925,137.925,125899998.0
2005-10-10 08:36:00,137.93,137.939,137.93,137.931,124699998.0
2005-10-10 08:37:00,137.935,137.938,137.923,137.938,92700001.0
2005-10-10 08:38:00,137.937,137.937,137.914,137.914,140600003.0
2005-10-10 08:39:00,137.914,137.928,137.914,137.919,62500000.0
2005-10-10 08:40:00,137.914,137.921,137.908,137.91,59300000.0
2005-10-10 08:41:00,137.903,137.929,137.903,137.918,77500000.0
2005-10-10 08:42:00,137.918,137.923,137.909,137.923,93199999.0
2005-10-10 08:43:00,137.92,137.925,137.909,137.925,47399999.0
2005-10-10 08:44:00,137.928,137.928,137.917,137.919,97899999.0
2005-10-10 08:45:00,137.92,137.924,137.902,137.902,88599999.0
2005-10-10 08:46:00,137.895,137.91,137.895,137.899,125800004.0
2005-10-10 08:47:00,137.89,137.903,137.89,137.9,109000002.0
2005-10-10 08:48:00,137.914,137.915,137.887,137.898,122799997.0
2005-10-10 08:49:00,137.875,137.898,137.875,137.875,67899999.0
2005-10-10 08:50:00,137.866,137.866,137.849,137.863,42700000.0
2005-10-10 08:51:00,137.867,137.883,137.861,137.876,68800000.0
2005-10-10 08:52:00,137.871,137.883,137.864,137.883,61899999.0
2005-10-10 08:53:00,137.897,137.905,137.878,137.882,84699999.0
2005-10-10 08:54:00,137.883,137.893,137.883,137.885,77199999.0
2005-10-10 08:55:00,137.89,137.89,137.873,137.884,118000001.0
2005-10-10 08:56:00,137.888,137.901,137.886,137.898,89600001.0
2005-10-10 08:57:00,137.9,137.91,137.893,137.893,137399998.0
2005-10-10 08:58:00,137.895,137.905,137.892,137.895,38100000.0
2005-10-10 08:59:00,137.894,137.897,137.881,137.895,204499998.0
2005-10-10 09:00:00,137.892,137.899,137.888,137.888,84699999.0
2005-10-10 09:01:00,137.892,137.892,137.87,137.873,123300000.0
2005-10-10 09:02:00,137.882,137.905,137.882,137.894,80700000.0
2005-10-10 09:03:00,137.895,137.896,137.885,137.885,156899999.0
2005-10-10 09:04:00,137.883,137.883,137.864,137.872,72800001.0
2005-10-10 09:05:00,137.86,137.86,137.841,137.848,63299999.0
2005-10-10 09:06:00,137.843,137.872,137.843,137.872,38399999.0
2005-10-10 09:07:00,137.875,137.887,137.872,137.873,22100000.0
2005-10-10 09:08:00,137.865,137.87,137.863,137.863,102300000.0
2005-10-10 09:09:00,137.865,137.9,137.865,137.9,125099999.0
2005-10-10 09:10:00,137.879,137.914,137.876,137.914,95399999.0
2005-10-10 09:11:00,137.918,137.928,137.911,137.926,90900002.0
2005-10-10 09:12:00,137.91,137.916,137.893,137.893,165899997.0
2005-10-10 09:13:00,137.885,137.894,137.885,137.893,110300000.0
2005-10-10 09:14:00,137.897,137.911,137.881,137.89,131900000.0
2005-10-10 09:15:00,137.905,137.93,137.894,137.93,114900002.0
2005-10-10 09:16:00,137.945,137.949,137.925,137.944,151000000.0
2005-10-10 09:17:00,137.933,137.941,137.933,137.94,123299998.0
2005-10-10 09:18:00,137.938,137.953,137.938,137.953,94799999.0
2005-10-10 09:19:00,137.947,137.955,137.939,137.941,77700000.0
2005-10-10 09:20:00,137.927,137.939,137.92,137.926,102700001.0
2005-10-10 09:21:00,137.934,137.944,137.934,137.943,70400000.0
2005-10-10 09:22:00,137.95,137.954,137.929,137.934,104800000.0
2005-10-10 09:23:00,137.942,137.946,137.928,137.942,141800002.0
2005-10-10 09:24:00,137.937,137.946,137.937,137.939,104700000.0
2005-10-10 09:25:00,137.939,137.955,137.939,137.942,66300000.0
2005-10-10 09:26:00,137.941,137.95,137.932,137.932,47900000.0
2005-10-10 09:27:00,137.944,137.946,137.938,137.946,70600001.0
2005-10-10 09:28:00,137.941,137.946,137.924,137.936,25700000.0
2005-10-10 09:29:00,137.934,137.944,137.93,137.94,168199999.0
2005-10-10 09:30:00,137.936,137.941,137.93,137.94,71300000.0
2005-10-10 09:31:00,137.928,137.928,137.922,137.922,8000000.0
2005-10-10 09:32:00,137.91,137.917,137.902,137.917,78700001.0
2005-10-10 09:33:00,137.912,137.927,137.909,137.927,152999997.0
2005-10-10 09:34:00,137.927,137.928,137.91,137.91,129899997.0
2005-10-10 09:35:00,137.908,137.925,137.908,137.925,115099999.0
2005-10-10 09:36:00,137.937,137.95,137.927,137.95,139400002.0
2005-10-10 09:37:00,137.938,137.949,137.938,137.949,35200001.0
2005-10-10 09:38:00,137.935,137.935,137.922,137.928,36100000.0
2005-10-10 09:39:00,137.926,137.94,137.921,137.93,110300001.0
2005-10-10 09:40:00,137.926,137.948,137.926,137.938,67100001.0
2005-10-10 09:41:00,137.942,137.945,137.932,137.932,83200000.0
2005-10-10 09:42:00,137.935,137.951,137.923,137.951,124600002.0
2005-10-10 09:43:00,137.946,137.963,137.946,137.95,95000001.0
2005-10-10 09:44:00,137.953,137.969,137.953,137.957,97100002.0
2005-10-10 09:45:00,137.962,137.971,137.962,137.966,59199999.0
2005-10-10 09:46:00,137.975,137.996,137.975,137.99,59999999.0
2005-10-10 09:47:00,137.999,138.021,137.999,138.021,96100001.0
2005-10-10 09:48:00,138.023,138.053,138.023,138.038,81600001.0
2005-10-10 09:49:00,138.027,138.033,138.01,138.01,130200001.0
2005-10-10 09:50:00,138.006,138.033,138.006,138.033,83199999.0
2005-10-10 09:51:00,138.043,138.045,138.028,138.045,153900002.0
2005-10-10 09:52:00,138.055,138.102,138.055,138.091,43700000.0
2005-10-10 09:53:00,138.102,138.103,138.08,138.08,104000000.0
2005-10-10 09:54:00,138.083,138.083,138.072,138.073,89900001.0
2005-10-10 09:55:00,138.07,138.07,138.059,138.068,28900000.0
2005-10-10 09:56:00,138.064,138.075,138.063,138.065,139299998.0
2005-10-10 09:57:00,138.071,138.086,138.071,138.08,175000001.0
2005-10-10 09:58:00,138.086,138.091,138.086,138.091,12800000.0
2005-10-10 09:59:00,138.092,138.098,138.081,138.093,176400001.0
2005-10-10 10:00:00,138.077,138.078,138.077,138.078,12800000.0
2005-10-10 10:01:00,138.06,138.081,138.06,138.076,67600000.0
2005-10-10 10:02:00,138.068,138.073,138.06,138.073,45600000.0
2005-10-10 10:03:00,138.063,138.068,138.061,138.061,30900000.0
2005-10-10 10:04:00,138.062,138.062,138.05,138.05,92700000.0
2005-10-10 10:05:00,138.06,138.06,138.06,138.06,47099999.0
2005-10-10 10:06:00,138.06,138.065,138.06,138.06,37400000.0
2005-10-10 10:07:00,138.061,138.069,138.061,138.065,64600000.0
2005-10-10 10:08:00,138.065,138.065,138.052,138.052,93899999.0
2005-10-10 10:09:00,138.057,138.06,138.053,138.053,160700003.0
2005-10-10 10:10:00,138.053,138.056,138.043,138.053,81500000.0
2005-10-10 10:11:00,138.055,138.061,138.049,138.057,103900001.0
2005-10-10 10:12:00,138.055,138.055,138.036,138.041,79900002.0
2005-10-10 10:13:00,138.041,138.048,138.034,138.045,113499999.0
2005-10-10 10:14:00,138.04,138.045,138.038,138.04,23200000.0
2005-10-10 10:15:00,138.037,138.042,138.018,138.024,106500000.0
2005-10-10 10:16:00,138.023,138.039,138.023,138.032,81600000.0
2005-10-10 10:17:00,138.028,138.035,138.018,138.035,64900000.0
2005-10-10 10:18:00,138.035,138.046,138.029,138.029,89599999.0
2005-10-10 10:19:00,138.027,138.048,138.027,138.038,113100002.0
2005-10-10 10:20:00,138.035,138.054,138.035,138.047,94299999.0
2005-10-10 10:21:00,138.048,138.052,138.038,138.042,37100000.0
2005-10-10 10:22:00,138.042,138.052,138.037,138.052,86800000.0
2005-10-10 10:23:00,138.052,138.052,138.041,138.047,31200000.0
2005-10-10 10:24:00,138.052,138.057,138.047,138.047,85500001.0
2005-10-10 10:25:00,138.051,138.063,138.051,138.059,83700001.0
2005-10-10 10:26:00,138.057,138.064,138.051,138.051,119800001.0
2005-10-10 10:27:00,138.058,138.09,138.058,138.081,147700001.0
2005-10-10 10:28:00,138.056,138.072,138.056,138.068,47700000.0
2005-10-10 10:29:00,138.07,138.077,138.066,138.075,51500000.0
2005-10-10 10:30:00,138.079,138.087,138.072,138.087,82700001.0
2005-10-10 10:31:00,138.087,138.087,138.068,138.078,88000000.0
2005-10-10 10:32:00,138.088,138.088,138.073,138.08,140300000.0
2005-10-10 10:33:00,138.067,138.075,138.06,138.075,132300003.0
2005-10-10 10:34:00,138.076,138.076,138.074,138.074,9600000.0
2005-10-10 10:35:00,138.073,138.079,138.065,138.065,135100001.0
2005-10-10 10:36:00,138.058,138.069,138.048,138.048,119199999.0
2005-10-10 10:37:00,138.05,138.05,138.043,138.045,107400003.0
2005-10-10 10:38:00,138.048,138.05,138.044,138.046,94800001.0
2005-10-10 10:39:00,138.046,138.055,138.043,138.055,36400000.0
2005-10-10 10:40:00,138.051,138.051,138.033,138.04,152600001.0
2005-10-10 10:41:00,138.046,138.08,138.046,138.08,118100000.0
2005-10-10 10:42:00,138.082,138.088,138.066,138.073,88000001.0
2005-10-10 10:43:00,138.078,138.082,138.067,138.075,102700000.0
2005-10-10 10:44:00,138.085,138.1,138.085,138.092,91100002.0
2005-10-10 10:45:00,138.093,138.1,138.081,138.096,99900000.0
2005-10-10 10:46:00,138.087,138.087,138.072,138.072,42400000.0
2005-10-10 10:47:00,138.076,138.079,138.076,138.079,16800000.0
2005-10-10 10:48:00,138.084,138.087,138.068,138.087,72600001.0
2005-10-10 10:49:00,138.086,138.099,138.076,138.086,184100000.0
2005-10-10 10:50:00,138.087,138.098,138.071,138.098,75300000.0
2005-10-10 10:51:00,138.103,138.103,138.089,138.097,94100002.0
2005-10-10 10:52:00,138.085,138.099,138.085,138.085,137399999.0
2005-10-10 10:53:00,138.092,138.123,138.091,138.12,61100001.0
2005-10-10 10:54:00,138.135,138.147,138.124,138.143,81600000.0
2005-10-10 10:55:00,138.145,138.145,138.129,138.14,170999997.0
2005-10-10 10:56:00,138.146,138.165,138.144,138.16,105600000.0
2005-10-10 10:57:00,138.155,138.155,138.138,138.148,131599997.0
2005-10-10 10:58:00,138.156,138.168,138.15,138.158,64099999.0
2005-10-10 10:59:00,138.15,138.159,138.143,138.152,160700003.0
2005-10-10 11:00:00,138.162,138.168,138.159,138.159,56300000.0
2005-10-10 11:01:00,138.152,138.157,138.139,138.139,187200001.0
2005-10-10 11:02:00,138.122,138.131,138.116,138.129,84600000.0
2005-10-10 11:03:00,138.128,138.141,138.126,138.132,90800001.0
2005-10-10 11:04:00,138.142,138.143,138.133,138.135,83200000.0
2005-10-10 11:05:00,138.14,138.14,138.12,138.134,123700002.0
2005-10-10 11:06:00,138.14,138.14,138.133,138.138,77800000.0
2005-10-10 11:07:00,138.122,138.136,138.12,138.131,64400000.0
2005-10-10 11:08:00,138.128,138.128,138.111,138.112,81800002.0
2005-10-10 11:09:00,138.118,138.12,138.112,138.12,157300006.0
2005-10-10 11:10:00,138.118,138.123,138.102,138.102,50400001.0
2005-10-10 11:11:00,138.107,138.121,138.105,138.115,136900003.0
2005-10-10 11:12:00,138.12,138.12,138.094,138.1,77600000.0
2005-10-10 11:13:00,138.098,138.107,138.094,138.107,77699999.0
2005-10-10 11:14:00,138.098,138.105,138.09,138.105,75200000.0
2005-10-10 11:15:00,138.093,138.118,138.093,138.118,68699999.0
2005-10-10 11:16:00,138.125,138.138,138.122,138.122,75899999.0
2005-10-10 11:17:00,138.127,138.131,138.118,138.13,107499999.0
2005-10-10 11:18:00,138.132,138.132,138.112,138.112,25600000.0
2005-10-10 11:19:00,138.125,138.13,138.125,138.13,83100001.0
2005-10-10 11:20:00,138.123,138.139,138.123,138.126,69800001.0
2005-10-10 11:21:00,138.134,138.148,138.134,138.144,59600000.0
2005-10-10 11:22:00,138.15,138.159,138.11,138.11,122500002.0
2005-10-10 11:23:00,138.107,138.114,138.081,138.081,81400000.0
2005-10-10 11:24:00,138.084,138.084,138.077,138.084,77199998.0
2005-10-10 11:25:00,138.085,138.089,138.071,138.081,80099999.0
2005-10-10 11:26:00,138.078,138.082,138.065,138.065,120000001.0
2005-10-10 11:27:00,138.066,138.076,138.058,138.058,118399999.0
2005-10-10 11:28:00,138.054,138.059,138.037,138.049,120099996.0
2005-10-10 11:29:00,138.066,138.066,138.045,138.046,86300000.0
2005-10-10 11:30:00,138.055,138.073,138.055,138.073,56800000.0
2005-10-10 11:31:00,138.073,138.087,138.068,138.072,175399997.0
2005-10-10 11:32:00,138.067,138.072,138.066,138.071,108700000.0
2005-10-10 11:33:00,138.082,138.082,138.07,138.077,40300000.0
2005-10-10 11:34:00,138.09,138.104,138.09,138.098,78999999.0
2005-10-10 11:35:00,138.09,138.09,138.071,138.072,151699999.0
2005-10-10 11:36:00,138.083,138.083,138.069,138.078,102400000.0
2005-10-10 11:37:00,138.084,138.098,138.084,138.09,166100006.0
2005-10-10 11:38:00,138.094,138.1,138.079,138.088,31500000.0
2005-10-10 11:39:00,138.094,138.105,138.086,138.103,139599999.0
2005-10-10 11:40:00,138.1,138.101,138.092,138.095,144500002.0
2005-10-10 11:41:00,138.095,138.105,138.095,138.1,48000000.0
2005-10-10 11:42:00,138.105,138.118,138.105,138.109,64499999.0
2005-10-10 11:43:00,138.113,138.113,138.1,138.101,112100001.0
2005-10-10 11:44:00,138.103,138.108,138.087,138.101,106700003.0
2005-10-10 11:45:00,138.102,138.114,138.096,138.109,137399999.0
2005-10-10 11:46:00,138.107,138.114,138.102,138.103,109200000.0
2005-10-10 11:47:00,138.101,138.114,138.095,138.105,50400000.0
2005-10-10 11:48:00,138.109,138.109,138.102,138.102,113100003.0
2005-10-10 11:49:00,138.093,138.112,138.089,138.112,131900000.0
2005-10-10 11:50:00,138.098,138.098,138.083,138.097,127300002.0
2005-10-10 11:51:00,138.101,138.121,138.098,138.121,40500000.0
2005-10-10 11:52:00,138.113,138.131,138.106,138.106,86400001.0
2005-10-10 11:53:00,138.1,138.109,138.095,138.098,97199999.0
2005-10-10 11:54:00,138.097,138.1,138.092,138.093,92500002.0
2005-10-10 11:55:00,138.099,138.121,138.097,138.11,53100000.0
2005-10-10 11:56:00,138.119,138.121,138.115,138.117,58700000.0
2005-10-10 11:57:00,138.123,138.132,138.121,138.122,82200001.0
2005-10-10 11:58:00,138.123,138.136,138.123,138.136,59100000.0
2005-10-10 11:59:00,138.137,138.137,138.115,138.133,135600000.0
2005-10-10 12:00:00,138.127,138.15,138.127,138.147,100200000.0
2005-10-10 12:01:00,138.153,138.161,138.152,138.152,131699999.0
2005-10-10 12:02:00,138.153,138.16,138.143,138.147,90299999.0
2005-10-10 12:03:00,138.147,138.169,138.145,138.154,83900000.0
2005-10-10 12:04:00,138.153,138.153,138.141,138.147,79100002.0
2005-10-10 12:05:00,138.137,138.137,138.121,138.121,168599998.0
2005-10-10 12:06:00,138.118,138.121,138.107,138.112,101600001.0
2005-10-10 12:07:00,138.117,138.124,138.109,138.12,41400000.0
2005-10-10 12:08:00,138.122,138.136,138.122,138.13,32000000.0
2005-10-10 12:09:00,138.137,138.14,138.135,138.135,19600000.0
2005-10-10 12:10:00,138.145,138.147,138.134,138.134,99099999.0
2005-10-10 12:11:00,138.129,138.129,138.118,138.122,54800000.0
2005-10-10 12:12:00,138.115,138.118,138.111,138.118,38700000.0
2005-10-10 12:13:00,138.127,138.146,138.127,138.14,43499999.0
2005-10-10 12:14:00,138.142,138.153,138.135,138.148,87600000.0
2005-10-10 12:15:00,138.145,138.155,138.14,138.141,99500002.0
2005-10-10 12:16:00,138.138,138.203,138.133,138.203,79600000.0
2005-10-10 12:17:00,138.213,138.231,138.213,138.231,44800000.0
2005-10-10 12:18:00,138.23,138.23,138.225,138.225,129399997.0
2005-10-10 12:19:00,138.219,138.227,138.214,138.224,210300000.0
2005-10-10 12:20:00,138.224,138.224,138.224,138.224,12800000.0
2005-10-10 12:21:00,138.23,138.23,138.23,138.23,32400000.0
2005-10-10 12:22:00,138.228,138.228,138.198,138.209,53900000.0
2005-10-10 12:23:00,138.213,138.216,138.21,138.212,59900001.0
2005-10-10 12:24:00,138.21,138.215,138.205,138.212,128799999.0
2005-10-10 12:25:00,138.218,138.22,138.186,138.19,56800000.0
2005-10-10 12:26:00,138.195,138.208,138.195,138.2,63600000.0
2005-10-10 12:27:00,138.192,138.192,138.187,138.189,76700000.0
2005-10-10 12:28:00,138.187,138.187,138.173,138.187,106500002.0
2005-10-10 12:29:00,138.188,138.198,138.182,138.187,48300000.0
2005-10-10 12:30:00,138.185,138.196,138.185,138.188,114499998.0
2005-10-10 12:31:00,138.179,138.179,138.166,138.17,116500000.0
2005-10-10 12:32:00,138.177,138.181,138.165,138.165,110299999.0
2005-10-10 12:33:00,138.163,138.167,138.148,138.162,114599999.0
2005-10-10 12:34:00,138.147,138.147,138.124,138.138,149400000.0
2005-10-10 12:35:00,138.138,138.14,138.132,138.134,86899999.0
2005-10-10 12:36:00,138.133,138.138,138.13,138.132,43200000.0
2005-10-10 12:37:00,138.12,138.12,138.101,138.101,40000000.0
2005-10-10 12:38:00,138.091,138.091,138.077,138.077,69300000.0
2005-10-10 12:39:00,138.078,138.078,138.072,138.072,48800000.0
2005-10-10 12:40:00,138.073,138.073,138.051,138.059,44300000.0
2005-10-10 12:41:00,138.049,138.067,138.049,138.067,199099998.0
2005-10-10 12:42:00,138.064,138.064,138.05,138.05,106500000.0
2005-10-10 12:43:00,138.051,138.063,138.042,138.063,70799999.0
2005-10-10 12:44:00,138.058,138.06,138.046,138.046,128600001.0
2005-10-10 12:45:00,138.055,138.055,138.043,138.043,118499999.0
2005-10-10 12:46:00,138.052,138.067,138.052,138.061,83500001.0
2005-10-10 12:47:00,138.053,138.066,138.053,138.056,76000001.0
2005-10-10 12:48:00,138.062,138.069,138.04,138.069,60000000.0
2005-10-10 12:49:00,138.07,138.075,138.065,138.067,161400002.0
2005-10-10 12:50:00,138.067,138.068,138.054,138.067,79600000.0
2005-10-10 12:51:00,138.069,138.069,138.058,138.059,99800002.0
2005-10-10 12:52:00,138.055,138.055,138.043,138.043,37000000.0
2005-10-10 12:53:00,138.057,138.063,138.053,138.059,121499997.0
2005-10-10 12:54:00,138.049,138.064,138.049,138.059,155099999.0
2005-10-10 12:55:00,138.063,138.065,138.049,138.056,126600002.0
2005-10-10 12:56:00,138.055,138.055,138.037,138.046,186599999.0
2005-10-10 12:57:00,138.047,138.048,138.028,138.045,101500001.0
2005-10-10 12:58:00,138.05,138.055,138.048,138.053,101000001.0
2005-10-10 12:59:00,138.048,138.048,138.037,138.042,39900000.0
2005-10-10 13:00:00,138.047,138.047,138.031,138.031,86299998.0
2005-10-10 13:01:00,138.027,138.047,138.027,138.045,50400000.0
2005-10-10 13:02:00,138.04,138.045,138.035,138.038,89200001.0
2005-10-10 13:03:00,138.046,138.054,138.045,138.045,69799999.0
2005-10-10 13:04:00,138.055,138.066,138.051,138.066,100600000.0
2005-10-10 13:05:00,138.055,138.065,138.054,138.065,88300003.0
2005-10-10 13:06:00,138.061,138.071,138.05,138.071,18600000.0
2005-10-10 13:07:00,138.077,138.077,138.065,138.065,50900000.0
2005-10-10 13:08:00,138.058,138.066,138.052,138.066,112200002.0
2005-10-10 13:09:00,138.066,138.071,138.054,138.071,46400000.0
2005-10-10 13:10:00,138.069,138.077,138.068,138.077,86999999.0
2005-10-10 13:11:00,138.077,138.077,138.066,138.071,82600000.0
2005-10-10 13:12:00,138.068,138.078,138.068,138.078,38400000.0
2005-10-10 13:13:00,138.073,138.073,138.051,138.068,127800002.0
2005-10-10 13:14:00,138.065,138.07,138.062,138.07,36000000.0
2005-10-10 13:15:00,138.066,138.071,138.047,138.05,50400000.0
2005-10-10 13:16:00,138.034,138.035,138.023,138.035,59300000.0
2005-10-10 13:17:00,138.035,138.046,138.035,138.045,19900000.0
2005-10-10 13:18:00,138.05,138.055,138.043,138.055,45800000.0
2005-10-10 13:19:00,138.053,138.055,138.045,138.045,32000000.0
2005-10-10 13:20:00,138.051,138.051,138.047,138.048,33600000.0
2005-10-10 13:21:00,138.045,138.055,138.045,138.05,85600000.0
2005-10-10 13:22:00,138.052,138.058,138.048,138.058,54400000.0
2005-10-10 13:23:00,138.051,138.067,138.051,138.067,16400000.0
2005-10-10 13:24:00,138.072,138.072,138.051,138.07,91300000.0
2005-10-10 13:25:00,138.063,138.063,138.046,138.051,63699999.0
2005-10-10 13:26:00,138.052,138.061,138.051,138.055,75200000.0
2005-10-10 13:27:00,138.048,138.048,138.044,138.048,83199999.0
2005-10-10 13:28:00,138.042,138.054,138.04,138.05,145900003.0
2005-10-10 13:29:00,138.034,138.034,138.019,138.028,40899998.0
2005-10-10 13:30:00,138.027,138.048,138.019,138.039,132400001.0
2005-10-10 13:31:00,138.036,138.047,138.036,138.04,63500000.0
2005-10-10 13:32:00,138.024,138.047,138.024,138.033,83199998.0
2005-10-10 13:33:00,138.043,138.046,138.029,138.046,88600000.0
2005-10-10 13:34:00,138.041,138.055,138.041,138.055,105900002.0
2005-10-10 13:35:00,138.047,138.058,138.036,138.045,107299999.0
2005-10-10 13:36:00,138.055,138.059,138.047,138.047,33000000.0
2005-10-10 13:37:00,138.042,138.044,138.036,138.039,112099997.0
2005-10-10 13:38:00,138.022,138.022,138.004,138.009,47900001.0
2005-10-10 13:39:00,138.005,138.005,137.979,137.979,62400000.0
2005-10-10 13:40:00,137.98,138.01,137.98,138.01,21300000.0
2005-10-10 13:41:00,138.006,138.017,137.996,138.008,120300000.0
2005-10-10 13:42:00,138.012,138.017,137.994,137.994,84499998.0
2005-10-10 13:43:00,137.992,138.005,137.992,137.998,119799998.0
2005-10-10 13:44:00,137.995,138.009,137.991,137.991,173500000.0
2005-10-10 13:45:00,137.999,138.011,137.997,138.005,61100000.0
2005-10-10 13:46:00,137.992,137.995,137.973,137.978,104899998.0
2005-10-10 13:47:00,137.956,137.967,137.955,137.967,69500001.0
2005-10-10 13:48:00,137.967,137.977,137.964,137.965,165200002.0
2005-10-10 13:49:00,137.978,137.991,137.978,137.991,22400000.0
2005-10-10 13:50:00,137.986,137.992,137.986,137.989,77300000.0
2005-10-10 13:51:00,138.0,138.019,137.996,138.019,39200000.0
2005-10-10 13:52:00,138.013,138.013,137.995,138.004,126199999.0
2005-10-10 13:53:00,138.012,138.028,138.008,138.008,162800000.0
2005-10-10 13:54:00,138.009,138.017,138.004,138.005,55900000.0
2005-10-10 13:55:00,137.995,138.008,137.995,138.008,58499999.0
2005-10-10 13:56:00,138.003,138.016,138.003,138.006,183599998.0
2005-10-10 13:57:00,138.007,138.012,137.998,137.998,130999999.0
2005-10-10 13:58:00,137.997,138.011,137.991,137.991,58300000.0
2005-10-10 13:59:00,137.99,137.995,137.972,137.972,109000000.0
2005-10-10 14:00:00,137.975,137.975,137.944,137.962,137399998.0
2005-10-10 14:01:00,137.969,137.969,137.958,137.959,53500000.0
2005-10-10 14:02:00,137.944,137.965,137.937,137.965,83900002.0
2005-10-10 14:03:00,137.975,137.977,137.954,137.971,110799998.0
2005-10-10 14:04:00,137.972,137.982,137.942,137.942,94200000.0
2005-10-10 14:05:00,137.907,137.923,137.872,137.92,77500000.0
2005-10-10 14:06:00,137.9,137.904,137.884,137.897,105499998.0
2005-10-10 14:07:00,137.895,137.91,137.893,137.893,52200001.0
2005-10-10 14:08:00,137.9,137.912,137.89,137.91,133200003.0
2005-10-10 14:09:00,137.909,137.909,137.894,137.894,94499998.0
2005-10-10 14:10:00,137.887,137.894,137.876,137.876,83900000.0
2005-10-10 14:11:00,137.889,137.889,137.856,137.865,47200000.0
2005-10-10 14:12:00,137.872,137.88,137.856,137.871,125199999.0
2005-10-10 14:13:00,137.862,137.864,137.852,137.852,150800002.0
2005-10-10 14:14:00,137.868,137.868,137.867,137.867,32200000.0
2005-10-10 14:15:00,137.88,137.893,137.87,137.87,116899999.0
2005-10-10 14:16:00,137.862,137.867,137.862,137.867,58900001.0
2005-10-10 14:17:00,137.867,137.883,137.867,137.883,33600000.0
2005-10-10 14:18:00,137.886,137.896,137.882,137.888,68299999.0
2005-10-10 14:19:00,137.889,137.891,137.882,137.882,16000000.0
2005-10-10 14:20:00,137.878,137.889,137.87,137.886,72099999.0
2005-10-10 14:21:00,137.878,137.896,137.878,137.882,126999998.0
2005-10-10 14:22:00,137.891,137.898,137.876,137.891,96499999.0
2005-10-10 14:23:00,137.894,137.899,137.885,137.885,30400000.0
2005-10-10 14:24:00,137.895,137.902,137.886,137.897,74799999.0
2005-10-10 14:25:00,137.889,137.896,137.889,137.896,39200000.0
2005-10-10 14:26:00,137.901,137.908,137.895,137.895,39799999.0
2005-10-10 14:27:00,137.902,137.917,137.901,137.91,92399999.0
2005-10-10 14:28:00,137.898,137.906,137.891,137.906,86300000.0
2005-10-10 14:29:00,137.912,137.915,137.908,137.912,55199999.0
2005-10-10 14:30:00,137.917,137.926,137.905,137.913,123199998.0
2005-10-10 14:31:00,137.928,137.928,137.914,137.917,134899998.0
2005-10-10 14:32:00,137.903,137.904,137.885,137.885,173200002.0
2005-10-10 14:33:00,137.857,137.868,137.824,137.824,165899998.0
2005-10-10 14:34:00,137.803,137.803,137.792,137.8,99900001.0
2005-10-10 14:35:00,137.803,137.827,137.802,137.827,112299998.0
2005-10-10 14:36:00,137.828,137.834,137.811,137.834,116200002.0
2005-10-10 14:37:00,137.838,137.838,137.813,137.824,82399999.0
2005-10-10 14:38:00,137.823,137.834,137.82,137.825,125200000.0
2005-10-10 14:39:00,137.83,137.859,137.83,137.859,108700000.0
2005-10-10 14:40:00,137.852,137.857,137.844,137.844,58100000.0
2005-10-10 14:41:00,137.838,137.85,137.838,137.85,118700002.0
2005-10-10 14:42:00,137.851,137.861,137.85,137.852,78000000.0
2005-10-10 14:43:00,137.856,137.856,137.835,137.835,162599998.0
2005-10-10 14:44:00,137.843,137.852,137.829,137.847,86700000.0
2005-10-10 14:45:00,137.842,137.845,137.822,137.825,101799998.0
2005-10-10 14:46:00,137.828,137.83,137.825,137.825,77500000.0
2005-10-10 14:47:00,137.827,137.836,137.827,137.832,78599999.0
2005-10-10 14:48:00,137.843,137.857,137.843,137.85,93499998.0
2005-10-10 14:49:00,137.855,137.868,137.853,137.853,67200000.0
2005-10-10 14:50:00,137.86,137.865,137.849,137.864,95500001.0
2005-10-10 14:51:00,137.862,137.871,137.858,137.867,38800000.0
2005-10-10 14:52:00,137.853,137.853,137.851,137.853,17600000.0
2005-10-10 14:53:00,137.849,137.865,137.846,137.846,82200000.0
2005-10-10 14:54:00,137.853,137.86,137.844,137.844,82000000.0
2005-10-10 14:55:00,137.835,137.844,137.818,137.818,99199998.0
2005-10-10 14:56:00,137.822,137.824,137.811,137.82,115100000.0
2005-10-10 14:57:00,137.825,137.825,137.818,137.82,62799999.0
2005-10-10 14:58:00,137.812,137.816,137.78,137.78,163600001.0
2005-10-10 14:59:00,137.785,137.796,137.785,137.786,28800000.0
2005-10-10 15:00:00,137.788,137.801,137.781,137.797,113800002.0
2005-10-10 15:01:00,137.82,137.825,137.82,137.825,16500000.0
2005-10-10 15:02:00,137.832,137.833,137.819,137.821,77699999.0
2005-10-10 15:03:00,137.813,137.813,137.799,137.803,67900000.0
2005-10-10 15:04:00,137.802,137.803,137.782,137.782,80600000.0
2005-10-10 15:05:00,137.794,137.824,137.794,137.805,57600000.0
2005-10-10 15:06:00,137.801,137.817,137.801,137.81,91700001.0
2005-10-10 15:07:00,137.805,137.805,137.776,137.776,99300002.0
2005-10-10 15:08:00,137.783,137.785,137.764,137.764,53300001.0
2005-10-10 15:09:00,137.756,137.776,137.756,137.767,111899999.0
2005-10-10 15:10:00,137.761,137.771,137.761,137.763,29300000.0
2005-10-10 15:11:00,137.757,137.768,137.753,137.755,118200002.0
2005-10-10 15:12:00,137.764,137.794,137.759,137.794,147700000.0
2005-10-10 15:13:00,137.796,137.817,137.796,137.805,113100000.0
2005-10-10 15:14:00,137.808,137.859,137.808,137.857,177000001.0
2005-10-10 15:15:00,137.858,137.875,137.856,137.856,123200000.0
2005-10-10 15:16:00,137.845,137.845,137.828,137.828,115899997.0
2005-10-10 15:17:00,137.837,137.85,137.837,137.85,110299998.0
2005-10-10 15:18:00,137.848,137.857,137.848,137.857,30400000.0
2005-10-10 15:19:00,137.855,137.916,137.855,137.916,90699999.0
2005-10-10 15:20:00,137.913,137.929,137.907,137.929,130000000.0
2005-10-10 15:21:00,137.921,137.928,137.894,137.9,121100004.0
2005-10-10 15:22:00,137.889,137.896,137.879,137.879,108100000.0
2005-10-10 15:23:00,137.877,137.887,137.861,137.861,118000000.0
2005-10-10 15:24:00,137.866,137.868,137.855,137.855,24500000.0
2005-10-10 15:25:00,137.853,137.853,137.84,137.842,22000000.0
2005-10-10 15:26:00,137.85,137.866,137.85,137.854,143300001.0
2005-10-10 15:27:00,137.857,137.857,137.845,137.845,98000001.0
2005-10-10 15:28:00,137.862,137.882,137.862,137.876,111599998.0
2005-10-10 15:29:00,137.88,137.909,137.88,137.898,98000001.0
2005-10-10 15:30:00,137.895,137.904,137.895,137.904,82699999.0
2005-10-10 15:31:00,137.9,137.913,137.893,137.913,41800000.0
2005-10-10 15:32:00,137.912,137.912,137.893,137.893,264000000.0
2005-10-10 15:33:00,137.89,137.89,137.874,137.879,83499999.0
2005-10-10 15:34:00,137.877,137.877,137.865,137.87,57400001.0
2005-10-10 15:35:00,137.87,137.871,137.855,137.859,80899998.0
2005-10-10 15:36:00,137.871,137.883,137.86,137.86,98000000.0
2005-10-10 15:37:00,137.862,137.866,137.852,137.855,69800001.0
2005-10-10 15:38:00,137.84,137.84,137.833,137.833,48200001.0
2005-10-10 15:39:00,137.832,137.834,137.832,137.833,29999999.0
2005-10-10 15:40:00,137.832,137.832,137.811,137.817,149200004.0
2005-10-10 15:41:00,137.817,137.827,137.817,137.827,59700001.0
2005-10-10 15:42:00,137.83,137.83,137.809,137.809,53500000.0
2005-10-10 15:43:00,137.798,137.811,137.795,137.811,65500001.0
2005-10-10 15:44:00,137.807,137.811,137.794,137.795,58000000.0
2005-10-10 15:45:00,137.801,137.801,137.777,137.796,80299998.0
2005-10-10 15:46:00,137.795,137.817,137.795,137.81,31700000.0
2005-10-10 15:47:00,137.819,137.83,137.81,137.821,82500000.0
2005-10-10 15:48:00,137.822,137.822,137.807,137.807,25600000.0
2005-10-10 15:49:00,137.809,137.809,137.796,137.796,8100000.0
2005-10-10 15:50:00,137.809,137.811,137.792,137.792,68500000.0
2005-10-10 15:51:00,137.79,137.79,137.785,137.79,59399999.0
2005-10-10 15:52:00,137.781,137.781,137.76,137.76,23200000.0
2005-10-10 15:53:00,137.781,137.797,137.781,137.793,37600000.0
2005-10-10 15:54:00,137.794,137.794,137.775,137.785,132100003.0
2005-10-10 15:55:00,137.781,137.792,137.781,137.785,127800000.0
2005-10-10 15:56:00,137.781,137.781,137.775,137.778,93199998.0
2005-10-10 15:57:00,137.796,137.796,137.782,137.784,103599999.0
2005-10-10 15:58:00,137.782,137.795,137.781,137.795,108700002.0
2005-10-10 15:59:00,137.788,137.814,137.786,137.814,96699998.0
2005-10-10 16:00:00,137.813,137.813,137.731,137.731,61600001.0
2005-10-10 16:01:00,137.736,137.739,137.72,137.727,156100000.0
2005-10-10 16:02:00,137.737,137.737,137.697,137.697,59200000.0
2005-10-10 16:03:00,137.721,137.723,137.716,137.722,46399999.0
2005-10-10 16:04:00,137.717,137.717,137.7,137.703,39300000.0
2005-10-10 16:05:00,137.709,137.728,137.7,137.728,61500000.0
2005-10-10 16:06:00,137.724,137.73,137.713,137.714,96300001.0
2005-10-10 16:07:00,137.723,137.723,137.708,137.708,89499998.0
2005-10-10 16:08:00,137.712,137.719,137.704,137.718,141400001.0
2005-10-10 16:09:00,137.705,137.712,137.7,137.708,67600001.0
2005-10-10 16:10:00,137.709,137.716,137.697,137.711,96000000.0
2005-10-10 16:11:00,137.716,137.719,137.713,137.718,100399998.0
2005-10-10 16:12:00,137.711,137.728,137.711,137.716,79200000.0
2005-10-10 16:13:00,137.724,137.726,137.713,137.713,144199999.0
2005-10-10 16:14:00,137.718,137.719,137.705,137.712,43199999.0
2005-10-10 16:15:00,137.714,137.725,137.707,137.715,102400001.0
2005-10-10 16:16:00,137.72,137.736,137.716,137.716,96299999.0
2005-10-10 16:17:00,137.725,137.729,137.709,137.711,153599999.0
2005-10-10 16:18:00,137.72,137.724,137.697,137.705,153100004.0
2005-10-10 16:19:00,137.692,137.692,137.673,137.679,82600002.0
2005-10-10 16:20:00,137.683,137.697,137.674,137.682,139400000.0
2005-10-10 16:21:00,137.668,137.688,137.664,137.688,66800000.0
2005-10-10 16:22:00,137.685,137.698,137.678,137.678,176199995.0
2005-10-10 16:23:00,137.668,137.67,137.661,137.67,113399999.0
2005-10-10 16:24:00,137.665,137.665,137.652,137.66,50399999.0
2005-10-10 16:25:00,137.671,137.681,137.667,137.681,55000000.0
2005-10-10 16:26:00,137.677,137.697,137.677,137.686,124499997.0
2005-10-10 16:27:00,137.683,137.706,137.683,137.692,92800000.0
2005-10-10 16:28:00,137.691,137.694,137.686,137.69,122799999.0
2005-10-10 16:29:00,137.679,137.684,137.657,137.657,64799999.0
2005-10-10 16:30:00,137.663,137.673,137.656,137.673,41300000.0
2005-10-10 16:31:00,137.668,137.698,137.668,137.683,85800000.0
2005-10-10 16:32:00,137.68,137.691,137.68,137.683,65999999.0
2005-10-10 16:33:00,137.69,137.695,137.683,137.693,82800002.0
2005-10-10 16:34:00,137.689,137.695,137.681,137.685,272999994.0
2005-10-10 16:35:00,137.694,137.709,137.694,137.698,40800000.0
2005-10-10 16:36:00,137.69,137.709,137.69,137.7,117900001.0
2005-10-10 16:37:00,137.7,137.708,137.7,137.702,82899999.0
2005-10-10 16:38:00,137.704,137.738,137.704,137.738,38800000.0
2005-10-10 16:39:00,137.743,137.746,137.74,137.74,76300000.0
2005-10-10 16:40:00,137.732,137.739,137.716,137.731,115900000.0
2005-10-10 16:41:00,137.728,137.728,137.676,137.676,104700001.0
2005-10-10 16:42:00,137.672,137.672,137.658,137.672,134400001.0
2005-10-10 16:43:00,137.682,137.697,137.682,137.685,160300002.0
2005-10-10 16:44:00,137.688,137.697,137.681,137.683,103700001.0
2005-10-10 16:45:00,137.69,137.695,137.685,137.685,61999999.0
2005-10-10 16:46:00,137.69,137.696,137.68,137.695,151699999.0
2005-10-10 16:47:00,137.7,137.712,137.698,137.712,86099998.0
2005-10-10 16:48:00,137.685,137.69,137.664,137.67,109300000.0
2005-10-10 16:49:00,137.653,137.653,137.63,137.647,108599999.0
2005-10-10 16:50:00,137.649,137.649,137.62,137.63,95199999.0
2005-10-10 16:51:00,137.633,137.633,137.575,137.579,83199999.0
2005-10-10 16:52:00,137.572,137.572,137.544,137.544,97800001.0
2005-10-10 16:53:00,137.557,137.58,137.557,137.568,55200000.0
2005-10-10 16:54:00,137.561,137.561,137.534,137.539,68300000.0
2005-10-10 16:55:00,137.547,137.558,137.547,137.547,87200000.0
2005-10-10 16:56:00,137.548,137.548,137.531,137.539,100700001.0
2005-10-10 16:57:00,137.548,137.583,137.543,137.583,116500002.0
2005-10-10 16:58:00,137.593,137.599,137.579,137.599,93300000.0
2005-10-10 16:59:00,137.613,137.644,137.599,137.638,71200000.0
2005-10-10 17:00:00,137.64,137.651,137.624,137.651,114199999.0
2005-10-10 17:01:00,137.646,137.646,137.625,137.625,70900001.0
2005-10-10 17:02:00,137.618,137.636,137.614,137.621,129500001.0
2005-10-10 17:03:00,137.622,137.642,137.622,137.636,93200000.0
2005-10-10 17:04:00,137.643,137.652,137.638,137.64,137599999.0
2005-10-10 17:05:00,137.626,137.63,137.618,137.623,97100000.0
2005-10-10 17:06:00,137.637,137.654,137.637,137.654,47599999.0
2005-10-10 17:07:00,137.659,137.674,137.646,137.674,66400000.0
2005-10-10 17:08:00,137.682,137.684,137.676,137.679,112299997.0
2005-10-10 17:09:00,137.685,137.697,137.681,137.692,110000000.0
2005-10-10 17:10:00,137.675,137.683,137.667,137.667,87799999.0
2005-10-10 17:11:00,137.671,137.672,137.658,137.658,127600000.0
2005-10-10 17:12:00,137.66,137.668,137.654,137.668,102000002.0
2005-10-10 17:13:00,137.652,137.655,137.647,137.65,131600002.0
2005-10-10 17:14:00,137.657,137.666,137.657,137.666,86799999.0
2005-10-10 17:15:00,137.662,137.674,137.662,137.672,68099998.0
2005-10-10 17:16:00,137.663,137.674,137.65,137.654,96100000.0
2005-10-10 17:17:00,137.66,137.667,137.658,137.667,22800000.0
2005-10-10 17:18:00,137.666,137.678,137.666,137.678,140699999.0
2005-10-10 17:19:00,137.685,137.688,137.678,137.688,99100000.0
2005-10-10 17:20:00,137.7,137.705,137.693,137.693,64300001.0
2005-10-10 17:21:00,137.7,137.705,137.697,137.7,69700000.0
2005-10-10 17:22:00,137.696,137.706,137.693,137.698,54600000.0
2005-10-10 17:23:00,137.692,137.717,137.692,137.717,119100000.0
2005-10-10 17:24:00,137.713,137.727,137.699,137.727,35800000.0
2005-10-10 17:25:00,137.724,137.736,137.717,137.717,79100000.0
2005-10-10 17:26:00,137.723,137.746,137.723,137.74,45900000.0
2005-10-10 17:27:00,137.739,137.761,137.739,137.75,34000000.0
2005-10-10 17:28:00,137.74,137.744,137.727,137.727,76599998.0
2005-10-10 17:29:00,137.723,137.737,137.721,137.737,111200002.0
2005-10-10 17:30:00,137.74,137.74,137.735,137.735,51900000.0
2005-10-10 17:31:00,137.736,137.743,137.729,137.743,114400001.0
2005-10-10 17:32:00,137.736,137.736,137.722,137.722,92399997.0
2005-10-10 17:33:00,137.712,137.735,137.71,137.735,95199998.0
2005-10-10 17:34:00,137.74,137.74,137.723,137.73,63700001.0
2005-10-10 17:35:00,137.732,137.732,137.719,137.725,86399999.0
2005-10-10 17:36:00,137.732,137.733,137.719,137.725,153200001.0
2005-10-10 17:37:00,137.738,137.745,137.735,137.741,89200001.0
2005-10-10 17:38:00,137.742,137.742,137.735,137.735,88099999.0
2005-10-10 17:39:00,137.723,137.739,137.723,137.73,45099999.0
2005-10-10 17:40:00,137.721,137.722,137.719,137.719,32000000.0
2005-10-10 17:41:00,137.723,137.726,137.713,137.716,177900002.0
2005-10-10 17:42:00,137.728,137.731,137.717,137.717,121499998.0
2005-10-10 17:43:00,137.723,137.738,137.718,137.738,98800000.0
2005-10-10 17:44:00,137.745,137.745,137.735,137.745,66700001.0
2005-10-10 17:45:00,137.74,137.74,137.717,137.722,46000000.0
2005-10-10 17:46:00,137.715,137.719,137.714,137.718,34900000.0
2005-10-10 17:47:00,137.715,137.715,137.702,137.702,46199998.0
2005-10-10 17:48:00,137.717,137.74,137.717,137.736,96700002.0
2005-10-10 17:49:00,137.725,137.725,137.703,137.708,72300002.0
2005-10-10 17:50:00,137.708,137.708,137.697,137.707,53999999.0
2005-10-10 17:51:00,137.705,137.714,137.701,137.714,102200001.0
2005-10-10 17:52:00,137.721,137.742,137.712,137.742,116300002.0
2005-10-10 17:53:00,137.738,137.739,137.735,137.738,69899999.0
2005-10-10 17:54:00,137.739,137.748,137.727,137.744,151900002.0
2005-10-10 17:55:00,137.742,137.742,137.733,137.733,63900000.0
2005-10-10 17:56:00,137.727,137.732,137.719,137.728,102199999.0
2005-10-10 17:57:00,137.735,137.745,137.731,137.731,118100000.0
2005-10-10 17:58:00,137.721,137.74,137.72,137.725,109599999.0
2005-10-10 17:59:00,137.713,137.766,137.713,137.761,34100000.0
2005-10-10 18:00:00,137.765,137.775,137.755,137.755,121400000.0
2005-10-10 18:01:00,137.755,137.778,137.752,137.767,1583599994.0
2005-10-10 18:02:00,137.771,137.771,137.739,137.756,2023800008.0
2005-10-10 18:03:00,137.75,137.75,137.74,137.75,1440899992.0
2005-10-10 18:04:00,137.742,137.753,137.738,137.74,1440899992.0
2005-10-10 18:05:00,137.743,137.761,137.741,137.761,1646799992.0
2005-10-10 18:06:00,137.765,137.771,137.754,137.757,1119399998.0
2005-10-10 18:07:00,137.751,137.753,137.737,137.737,2139499990.0
2005-10-10 18:08:00,137.732,137.732,137.701,137.706,1626000004.0
2005-10-10 18:09:00,137.703,137.703,137.686,137.69,1418299994.0
2005-10-10 18:10:00,137.7,137.712,137.693,137.693,951399999.0
2005-10-10 18:11:00,137.698,137.705,137.691,137.692,632900003.0
2005-10-10 18:12:00,137.688,137.69,137.673,137.687,910699999.0
2005-10-10 18:13:00,137.695,137.7,137.683,137.7,1355900002.0
2005-10-10 18:14:00,137.707,137.714,137.704,137.707,1444199994.0
2005-10-10 18:15:00,137.707,137.716,137.7,137.701,1676099992.0
2005-10-10 18:16:00,137.697,137.703,137.674,137.698,1444000001.0
2005-10-10 18:17:00,137.696,137.696,137.679,137.693,861299989.0
2005-10-10 18:18:00,137.697,137.706,137.696,137.697,772900001.0
2005-10-10 18:19:00,137.68,137.695,137.642,137.676,712399999.0
2005-10-10 18:20:00,137.691,137.707,137.686,137.697,1454500005.0
2005-10-10 18:21:00,137.704,137.733,137.704,137.72,1243699984.0
2005-10-10 18:22:00,137.72,137.733,137.716,137.733,1131800007.0
2005-10-10 18:23:00,137.727,137.731,137.701,137.701,1452799999.0
2005-10-10 18:24:00,137.696,137.716,137.694,137.699,1111699992.0
2005-10-10 18:25:00,137.703,137.715,137.7,137.708,1285999995.0
2005-10-10 18:26:00,137.705,137.712,137.688,137.69,933799997.0
2005-10-10 18:27:00,137.683,137.697,137.68,137.683,696000005.0
2005-10-10 18:28:00,137.695,137.695,137.688,137.69,708800000.0
2005-10-10 18:29:00,137.685,137.69,137.669,137.67,639599996.0
2005-10-10 18:30:00,137.657,137.659,137.642,137.657,479599998.0
2005-10-10 18:31:00,137.668,137.682,137.649,137.657,796799998.0
2005-10-10 18:32:00,137.652,137.652,137.635,137.648,1441499995.0
2005-10-10 18:33:00,137.64,137.652,137.634,137.652,1307599998.0
2005-10-10 18:34:00,137.649,137.663,137.64,137.653,1320100007.0
2005-10-10 18:35:00,137.665,137.672,137.653,137.66,1015099994.0
2005-10-10 18:36:00,137.662,137.673,137.656,137.672,643599996.0
2005-10-10 18:37:00,137.67,137.672,137.653,137.655,580099996.0
2005-10-10 18:38:00,137.663,137.663,137.649,137.663,370800001.0
2005-10-10 18:39:00,137.664,137.664,137.65,137.658,402300003.0
2005-10-10 18:40:00,137.653,137.667,137.65,137.657,1032500001.0
2005-10-10 18:41:00,137.661,137.664,137.653,137.664,465900003.0
2005-10-10 18:42:00,137.665,137.665,137.655,137.657,684299994.0
2005-10-10 18:43:00,137.657,137.662,137.651,137.659,277700002.0
2005-10-10 18:44:00,137.658,137.67,137.655,137.667,501000005.0
2005-10-10 18:45:00,137.661,137.671,137.656,137.661,352799998.0
2005-10-10 18:46:00,137.66,137.665,137.655,137.665,470699997.0
2005-10-10 18:47:00,137.66,137.665,137.655,137.657,179000001.0
2005-10-10 18:48:00,137.667,137.686,137.667,137.682,645500003.0
2005-10-10 18:49:00,137.686,137.698,137.685,137.698,622399996.0
2005-10-10 18:50:00,137.703,137.718,137.697,137.717,598700000.0
2005-10-10 18:51:00,137.726,137.727,137.707,137.707,446300002.0
2005-10-10 18:52:00,137.703,137.703,137.68,137.692,850799998.0
2005-10-10 18:53:00,137.685,137.695,137.682,137.688,797899996.0
2005-10-10 18:54:00,137.688,137.695,137.675,137.685,786400003.0
2005-10-10 18:55:00,137.687,137.702,137.681,137.692,935700002.0
2005-10-10 18:56:00,137.668,137.688,137.661,137.688,330999998.0
2005-10-10 18:57:00,137.696,137.698,137.684,137.689,590800001.0
2005-10-10 18:58:00,137.697,137.706,137.69,137.695,638799998.0
2005-10-10 18:59:00,137.702,137.757,137.702,137.75,903900001.0
2005-10-10 19:00:00,137.747,137.768,137.742,137.767,326699997.0
2005-10-10 19:01:00,137.769,137.771,137.756,137.768,214000003.0
2005-10-10 19:02:00,137.77,137.785,137.766,137.769,240400000.0
2005-10-10 19:03:00,137.763,137.78,137.762,137.768,668499997.0
2005-10-10 19:04:00,137.766,137.767,137.749,137.759,506000007.0
2005-10-10 19:05:00,137.759,137.759,137.738,137.74,680200004.0
2005-10-10 19:06:00,137.745,137.757,137.738,137.748,735999997.0
2005-10-10 19:07:00,137.75,137.755,137.743,137.745,1139900009.0
2005-10-10 19:08:00,137.752,137.766,137.747,137.747,868799996.0
2005-10-10 19:09:00,137.753,137.77,137.744,137.766,640899996.0
2005-10-10 19:10:00,137.775,137.775,137.765,137.77,162800000.0
2005-10-10 19:11:00,137.765,137.767,137.742,137.746,498100004.0
2005-10-10 19:12:00,137.75,137.76,137.72,137.736,333399999.0
2005-10-10 19:13:00,137.754,137.754,137.742,137.752,101200000.0
2005-10-10 19:14:00,137.748,137.754,137.74,137.742,282300000.0
2005-10-10 19:15:00,137.735,137.752,137.733,137.752,1018700001.0
2005-10-10 19:16:00,137.757,137.757,137.715,137.753,404099996.0
2005-10-10 19:17:00,137.747,137.747,137.721,137.721,383600003.0
2005-10-10 19:18:00,137.724,137.737,137.723,137.73,328600002.0
2005-10-10 19:19:00,137.728,137.731,137.719,137.721,588199997.0
2005-10-10 19:20:00,137.729,137.742,137.725,137.738,324899999.0
2005-10-10 19:21:00,137.74,137.74,137.723,137.723,625099996.0
2005-10-10 19:22:00,137.723,137.733,137.717,137.731,100000000.0
2005-10-10 19:23:00,137.743,137.743,137.724,137.73,1281399992.0
2005-10-10 19:24:00,137.73,137.735,137.722,137.73,683799999.0
2005-10-10 19:25:00,137.726,137.732,137.718,137.729,608300002.0
2005-10-10 19:26:00,137.728,137.735,137.723,137.725,1028199997.0
2005-10-10 19:27:00,137.715,137.739,137.69,137.729,622900000.0
2005-10-10 19:28:00,137.725,137.725,137.704,137.717,569899995.0
2005-10-10 19:29:00,137.72,137.72,137.715,137.717,331099999.0
2005-10-10 19:30:00,137.71,137.715,137.705,137.71,829499999.0
2005-10-10 19:31:00,137.707,137.71,137.695,137.697,706200000.0
2005-10-10 19:32:00,137.691,137.708,137.691,137.701,735600004.0
2005-10-10 19:33:00,137.69,137.703,137.678,137.695,537999996.0
2005-10-10 19:34:00,137.705,137.705,137.695,137.7,882999995.0
2005-10-10 19:35:00,137.699,137.726,137.699,137.724,523799998.0
2005-10-10 19:36:00,137.733,137.733,137.717,137.72,539799997.0
2005-10-10 19:37:00,137.715,137.72,137.715,137.72,33399999.0
2005-10-10 19:38:00,137.696,137.704,137.671,137.697,641799997.0
2005-10-10 19:39:00,137.725,137.725,137.71,137.715,852099997.0
2005-10-10 19:40:00,137.675,137.704,137.656,137.701,532400003.0
2005-10-10 19:41:00,137.718,137.733,137.718,137.725,736100005.0
2005-10-10 19:42:00,137.73,137.735,137.72,137.727,329399999.0
2005-10-10 19:43:00,137.712,137.73,137.68,137.726,133099999.0
2005-10-10 19:44:00,137.705,137.716,137.697,137.71,445999998.0
2005-10-10 19:45:00,137.73,137.735,137.725,137.73,126699999.0
2005-10-10 19:46:00,137.73,137.735,137.725,137.73,393200000.0
2005-10-10 19:47:00,137.732,137.751,137.73,137.751,284000001.0
2005-10-10 19:48:00,137.759,137.769,137.752,137.752,755699998.0
2005-10-10 19:49:00,137.751,137.763,137.749,137.753,310599998.0
2005-10-10 19:50:00,137.728,137.752,137.71,137.752,391099995.0
2005-10-10 19:51:00,137.747,137.747,137.733,137.735,345100002.0
2005-10-10 19:52:00,137.737,137.738,137.719,137.732,482200001.0
2005-10-10 19:53:00,137.74,137.745,137.735,137.74,424199995.0
2005-10-10 19:54:00,137.738,137.745,137.735,137.745,269899999.0
2005-10-10 19:55:00,137.745,137.745,137.74,137.74,153899999.0
2005-10-10 19:56:00,137.74,137.74,137.732,137.74,257900000.0
2005-10-10 19:57:00,137.734,137.745,137.724,137.724,715399995.0
2005-10-10 19:58:00,137.719,137.739,137.719,137.729,608899996.0
2005-10-10 19:59:00,137.73,137.736,137.721,137.721,565299997.0
2005-10-10 20:00:00,137.731,137.743,137.73,137.73,119799998.0
2005-10-10 20:01:00,137.741,137.755,137.729,137.755,499700005.0
2005-10-10 20:02:00,137.755,137.762,137.732,137.759,283300001.0
2005-10-10 20:03:00,137.765,137.765,137.757,137.76,322399997.0
2005-10-10 20:04:00,137.761,137.771,137.76,137.768,510899997.0
2005-10-10 20:05:00,137.77,137.775,137.765,137.77,756999999.0
2005-10-10 20:06:00,137.77,137.77,137.743,137.765,581799996.0
2005-10-10 20:07:00,137.759,137.772,137.737,137.75,274799999.0
2005-10-10 20:08:00,137.75,137.755,137.75,137.75,599999998.0
2005-10-10 20:09:00,137.747,137.755,137.738,137.755,358999997.0
2005-10-10 20:10:00,137.743,137.743,137.71,137.73,280600000.0
2005-10-10 20:11:00,137.732,137.732,137.697,137.713,628699999.0
2005-10-10 20:12:00,137.704,137.704,137.668,137.668,903299996.0
2005-10-10 20:13:00,137.659,137.664,137.654,137.664,381700002.0
2005-10-10 20:14:00,137.66,137.665,137.655,137.66,386299999.0
2005-10-10 20:15:00,137.67,137.677,137.66,137.665,676700006.0
2005-10-10 20:16:00,137.663,137.675,137.66,137.665,540800005.0
2005-10-10 20:17:00,137.665,137.67,137.662,137.668,272400000.0
2005-10-10 20:18:00,137.67,137.67,137.667,137.67,237599998.0
2005-10-10 20:19:00,137.67,137.675,137.665,137.665,524399998.0
2005-10-10 20:20:00,137.657,137.665,137.655,137.66,320000000.0
2005-10-10 20:21:00,137.662,137.671,137.659,137.67,474599995.0
2005-10-10 20:22:00,137.676,137.68,137.641,137.644,651500001.0
2005-10-10 20:23:00,137.644,137.689,137.636,137.657,376400000.0
2005-10-10 20:24:00,137.669,137.669,137.66,137.668,328199998.0
2005-10-10 20:25:00,137.678,137.683,137.645,137.653,479999997.0
2005-10-10 20:26:00,137.65,137.67,137.621,137.666,462500001.0
2005-10-10 20:27:00,137.668,137.675,137.659,137.675,763999998.0
2005-10-10 20:28:00,137.643,137.673,137.627,137.673,1031799994.0
2005-10-10 20:29:00,137.666,137.673,137.656,137.668,934100003.0
2005-10-10 20:30:00,137.67,137.675,137.66,137.67,1732499995.0
2005-10-10 20:31:00,137.636,137.645,137.604,137.645,1554099985.0
2005-10-10 20:32:00,137.662,137.685,137.653,137.685,1271400005.0
2005-10-10 20:33:00,137.668,137.675,137.663,137.675,636400000.0
2005-10-10 20:34:00,137.675,137.689,137.675,137.675,438400000.0
2005-10-10 20:35:00,137.683,137.692,137.681,137.682,227800000.0
2005-10-10 20:36:00,137.676,137.679,137.666,137.672,571999996.0
2005-10-10 20:37:00,137.672,137.682,137.668,137.671,566600000.0
2005-10-10 20:38:00,137.675,137.675,137.662,137.67,814199996.0
2005-10-10 20:39:00,137.67,137.675,137.663,137.67,671600001.0
2005-10-10 20:40:00,137.639,137.677,137.638,137.667,1073199994.0
2005-10-10 20:41:00,137.67,137.675,137.665,137.67,593200001.0
2005-10-10 20:42:00,137.67,137.675,137.66,137.67,329200002.0
2005-10-10 20:43:00,137.666,137.666,137.627,137.641,480400002.0
2005-10-10 20:44:00,137.66,137.675,137.653,137.662,610000001.0
2005-10-10 20:45:00,137.67,137.685,137.668,137.673,628199993.0
2005-10-10 20:46:00,137.634,137.663,137.602,137.602,591799997.0
2005-10-10 20:47:00,137.665,137.675,137.663,137.665,800599997.0
2005-10-10 20:48:00,137.665,137.677,137.661,137.665,580999998.0
2005-10-10 20:49:00,137.67,137.676,137.662,137.667,396399998.0
2005-10-10 20:50:00,137.663,137.673,137.655,137.655,1210000000.0
2005-10-10 20:51:00,137.656,137.667,137.654,137.661,540800002.0
2005-10-10 20:52:00,137.662,137.67,137.66,137.668,245800002.0
2005-10-10 20:53:00,137.67,137.675,137.662,137.675,890800001.0
2005-10-10 20:54:00,137.669,137.672,137.654,137.657,310800005.0
2005-10-10 20:55:00,137.65,137.655,137.642,137.65,726300000.0
2005-10-10 20:56:00,137.645,137.655,137.642,137.645,821599996.0
2005-10-10 20:57:00,137.646,137.663,137.646,137.653,743600005.0
2005-10-10 20:58:00,137.665,137.665,137.652,137.653,1209399997.0
2005-10-10 20:59:00,137.652,137.665,137.636,137.65,1089900000.0
2005-10-10 21:00:00,137.653,137.653,137.63,137.632,1303999998.0
2005-10-10 21:01:00,137.637,137.654,137.63,137.632,879399996.0
2005-10-10 21:02:00,137.622,137.638,137.622,137.633,362399997.0
2005-10-10 21:03:00,137.634,137.645,137.625,137.627,860500002.0
2005-10-10 21:04:00,137.625,137.63,137.62,137.628,452799996.0
2005-10-10 21:05:00,137.634,137.653,137.634,137.647,616999998.0
2005-10-10 21:06:00,137.64,137.645,137.632,137.637,651000003.0
2005-10-10 21:07:00,137.642,137.647,137.634,137.642,480600001.0
2005-10-10 21:08:00,137.64,137.64,137.624,137.632,346599998.0
2005-10-10 21:09:00,137.647,137.653,137.647,137.65,145100001.0
2005-10-10 21:10:00,137.655,137.668,137.652,137.652,337700002.0
2005-10-10 21:11:00,137.645,137.655,137.636,137.655,178799999.0
2005-10-10 21:12:00,137.656,137.656,137.642,137.642,551700002.0
2005-10-10 21:13:00,137.636,137.661,137.636,137.657,557700001.0
2005-10-10 21:14:00,137.643,137.654,137.638,137.641,735899996.0
2005-10-10 21:15:00,137.644,137.658,137.643,137.645,700499999.0
2005-10-10 21:16:00,137.645,137.655,137.64,137.647,528199997.0
2005-10-10 21:17:00,137.651,137.671,137.641,137.658,751699998.0
2005-10-10 21:18:00,137.658,137.658,137.641,137.641,359400001.0
2005-10-10 21:19:00,137.635,137.652,137.628,137.628,689800001.0
2005-10-10 21:20:00,137.625,137.625,137.608,137.618,1147999992.0
2005-10-10 21:21:00,137.614,137.619,137.601,137.602,657500001.0
2005-10-10 21:22:00,137.598,137.618,137.595,137.61,825099989.0
2005-10-10 21:23:00,137.606,137.606,137.591,137.599,662000000.0
2005-10-10 21:24:00,137.595,137.609,137.584,137.598,745199995.0
2005-10-10 21:25:00,137.595,137.598,137.575,137.589,651899994.0
2005-10-10 21:26:00,137.598,137.602,137.588,137.588,304000001.0
2005-10-10 21:27:00,137.594,137.603,137.59,137.6,246500002.0
2005-10-10 21:28:00,137.565,137.599,137.554,137.599,97500000.0
2005-10-10 21:29:00,137.605,137.605,137.565,137.583,285900003.0
2005-10-10 21:30:00,137.592,137.606,137.592,137.597,218099999.0
2005-10-10 21:31:00,137.595,137.6,137.595,137.6,103499999.0
2005-10-10 21:32:00,137.604,137.624,137.603,137.611,565400000.0
2005-10-10 21:33:00,137.612,137.633,137.612,137.63,95000000.0
2005-10-10 21:34:00,137.63,137.636,137.624,137.63,244699998.0
2005-10-10 21:35:00,137.632,137.653,137.632,137.64,272500000.0
2005-10-10 21:36:00,137.642,137.65,137.637,137.637,147199998.0
2005-10-10 21:37:00,137.643,137.659,137.643,137.648,102700001.0
2005-10-10 21:38:00,137.642,137.647,137.638,137.642,92800000.0
2005-10-10 21:39:00,137.64,137.642,137.627,137.641,193599999.0
2005-10-10 21:40:00,137.647,137.697,137.647,137.683,268700001.0
2005-10-10 21:41:00,137.681,137.681,137.665,137.666,72200000.0
2005-10-10 21:42:00,137.662,137.67,137.642,137.656,411899994.0
2005-10-10 21:43:00,137.652,137.665,137.644,137.658,365400000.0
2005-10-10 21:44:00,137.66,137.678,137.651,137.659,610999998.0
2005-10-10 21:45:00,137.665,137.713,137.665,137.69,228900000.0
2005-10-10 21:46:00,137.69,137.695,137.687,137.687,416499996.0
2005-10-10 21:47:00,137.69,137.694,137.683,137.694,475500000.0
2005-10-10 21:48:00,137.688,137.7,137.688,137.695,109200001.0
2005-10-10 21:49:00,137.685,137.694,137.682,137.683,72800000.0
2005-10-10 21:50:00,137.687,137.693,137.686,137.687,62700000.0
2005-10-10 21:51:00,137.683,137.692,137.683,137.692,147500000.0
2005-10-10 21:52:00,137.685,137.7,137.679,137.679,146699999.0
2005-10-10 21:53:00,137.675,137.684,137.675,137.684,89800001.0
2005-10-10 21:54:00,137.683,137.683,137.666,137.67,106600001.0
2005-10-10 21:55:00,137.675,137.675,137.668,137.67,21600000.0
2005-10-10 21:56:00,137.67,137.67,137.66,137.661,34900000.0
2005-10-10 21:57:00,137.668,137.669,137.655,137.655,66299999.0
2005-10-10 21:58:00,137.65,137.662,137.65,137.662,35200000.0
2005-10-10 21:59:00,137.66,137.678,137.645,137.645,111699998.0
2005-10-10 22:00:00,137.644,137.682,137.642,137.682,189200001.0
2005-10-10 22:01:00,137.69,137.694,137.681,137.685,385300003.0
2005-10-10 22:02:00,137.688,137.69,137.675,137.68,454900005.0
2005-10-10 22:03:00,137.682,137.699,137.682,137.69,140699997.0
2005-10-10 22:04:00,137.691,137.692,137.678,137.678,228699997.0
2005-10-10 22:05:00,137.675,137.68,137.667,137.68,92800002.0
2005-10-10 22:06:00,137.68,137.68,137.675,137.68,43600000.0
2005-10-10 22:07:00,137.63,137.67,137.63,137.67,83000000.0
2005-10-10 22:08:00,137.681,137.691,137.671,137.691,234499994.0
2005-10-10 22:09:00,137.69,137.69,137.69,137.69,31200000.0
2005-10-10 22:10:00,137.69,137.69,137.688,137.69,157400000.0
2005-10-10 22:11:00,137.685,137.692,137.681,137.681,123699999.0
2005-10-10 22:12:00,137.678,137.685,137.678,137.68,189400001.0
2005-10-10 22:13:00,137.68,137.685,137.672,137.682,124899999.0
2005-10-10 22:14:00,137.685,137.685,137.668,137.668,94499999.0
2005-10-10 22:15:00,137.674,137.692,137.674,137.682,196099999.0
2005-10-10 22:16:00,137.69,137.695,137.69,137.695,248399997.0
2005-10-10 22:17:00,137.695,137.701,137.694,137.7,44800000.0
2005-10-10 22:18:00,137.699,137.699,137.692,137.692,76500000.0
2005-10-10 22:19:00,137.69,137.695,137.69,137.69,88499999.0
2005-10-10 22:20:00,137.693,137.699,137.691,137.698,91700001.0
2005-10-10 22:21:00,137.702,137.715,137.702,137.714,63500000.0
2005-10-10 22:22:00,137.713,137.714,137.704,137.704,263599996.0
2005-10-10 22:23:00,137.702,137.71,137.698,137.701,220099997.0
2005-10-10 22:24:00,137.701,137.707,137.701,137.707,41000000.0
2005-10-10 22:25:00,137.71,137.727,137.71,137.715,283400003.0
2005-10-10 22:26:00,137.716,137.722,137.708,137.714,84799999.0
2005-10-10 22:27:00,137.711,137.713,137.697,137.699,630900004.0
2005-10-10 22:28:00,137.689,137.696,137.671,137.671,269899996.0
2005-10-10 22:29:00,137.67,137.67,137.67,137.67,35200000.0
2005-10-10 22:30:00,137.67,137.67,137.67,137.67,72600000.0
2005-10-10 22:31:00,137.668,137.678,137.634,137.659,157700002.0
2005-10-10 22:32:00,137.645,137.673,137.637,137.67,196799999.0
2005-10-10 22:33:00,137.67,137.67,137.665,137.67,260900000.0
2005-10-10 22:34:00,137.67,137.67,137.66,137.67,193499999.0
2005-10-10 22:35:00,137.665,137.67,137.66,137.66,179000000.0
2005-10-10 22:36:00,137.669,137.682,137.669,137.675,441800000.0
2005-10-10 22:37:00,137.675,137.68,137.672,137.675,348699998.0
2005-10-10 22:38:00,137.683,137.716,137.683,137.716,231499997.0
2005-10-10 22:39:00,137.721,137.723,137.705,137.722,179500001.0
2005-10-10 22:40:00,137.722,137.73,137.71,137.713,364500002.0
2005-10-10 22:41:00,137.708,137.708,137.691,137.692,128599998.0
2005-10-10 22:42:00,137.704,137.713,137.698,137.698,252300002.0
2005-10-10 22:43:00,137.7,137.703,137.682,137.682,74600001.0
2005-10-10 22:44:00,137.683,137.69,137.682,137.682,302799998.0
2005-10-10 22:45:00,137.682,137.688,137.675,137.682,267000001.0
2005-10-10 22:46:00,137.685,137.687,137.68,137.683,74300000.0
2005-10-10 22:47:00,137.668,137.668,137.639,137.639,128200001.0
2005-10-10 22:48:00,137.634,137.635,137.625,137.633,259900000.0
2005-10-10 22:49:00,137.634,137.64,137.621,137.633,306400000.0
2005-10-10 22:50:00,137.632,137.64,137.628,137.628,68000000.0
2005-10-10 22:51:00,137.625,137.63,137.622,137.625,91700000.0
2005-10-10 22:52:00,137.62,137.628,137.605,137.628,133499999.0
2005-10-10 22:53:00,137.63,137.642,137.628,137.628,250800002.0
2005-10-10 22:54:00,137.625,137.638,137.624,137.638,105700000.0
2005-10-10 22:55:00,137.647,137.647,137.615,137.615,98300002.0
2005-10-10 22:56:00,137.637,137.637,137.626,137.637,238900000.0
2005-10-10 22:57:00,137.64,137.674,137.64,137.67,269299996.0
2005-10-10 22:58:00,137.68,137.68,137.669,137.669,112500000.0
2005-10-10 22:59:00,137.67,137.67,137.645,137.655,189000000.0
2005-10-10 23:00:00,137.657,137.659,137.635,137.635,80800000.0
2005-10-10 23:01:00,137.64,137.655,137.602,137.626,93499999.0
2005-10-10 23:02:00,137.636,137.657,137.633,137.655,92700001.0
2005-10-10 23:03:00,137.628,137.671,137.614,137.671,83900000.0
2005-10-10 23:04:00,137.659,137.679,137.633,137.644,172500000.0
2005-10-10 23:05:00,137.646,137.691,137.646,137.667,133700002.0
2005-10-10 23:06:00,137.654,137.696,137.654,137.696,82000000.0
2005-10-10 23:07:00,137.68,137.696,137.658,137.689,60700000.0
2005-10-10 23:08:00,137.637,137.699,137.632,137.695,160400001.0
2005-10-10 23:09:00,137.678,137.699,137.659,137.693,71200000.0
2005-10-10 23:10:00,137.64,137.694,137.64,137.691,146299999.0
2005-10-10 23:11:00,137.665,137.693,137.663,137.68,114799999.0
2005-10-10 23:12:00,137.695,137.697,137.667,137.686,87200001.0
2005-10-10 23:13:00,137.683,137.717,137.679,137.713,95500000.0
2005-10-10 23:14:00,137.662,137.719,137.657,137.699,70099999.0
2005-10-10 23:15:00,137.662,137.72,137.662,137.72,68300000.0
2005-10-10 23:16:00,137.702,137.716,137.688,137.715,65900000.0
2005-10-10 23:17:00,137.71,137.71,137.674,137.69,54399998.0
2005-10-10 23:18:00,137.658,137.717,137.655,137.701,64199999.0
2005-10-10 23:19:00,137.692,137.706,137.666,137.673,138300000.0
2005-10-10 23:20:00,137.67,137.696,137.66,137.683,76200001.0
2005-10-10 23:21:00,137.682,137.711,137.682,137.708,72199997.0
2005-10-10 23:22:00,137.678,137.7,137.668,137.695,96699997.0
2005-10-10 23:23:00,137.67,137.707,137.665,137.668,96700001.0
2005-10-10 23:24:00,137.677,137.704,137.659,137.676,68500000.0
2005-10-10 23:25:00,137.675,137.69,137.662,137.676,52200000.0
2005-10-10 23:26:00,137.649,137.676,137.636,137.676,115099998.0
2005-10-10 23:27:00,137.682,137.683,137.682,137.683,77499998.0
2005-10-10 23:28:00,137.696,137.697,137.686,137.686,39700000.0
2005-10-10 23:29:00,137.692,137.706,137.692,137.704,118700004.0
2005-10-10 23:30:00,137.703,137.729,137.696,137.729,128699998.0
2005-10-10 23:31:00,137.739,137.739,137.732,137.732,40500000.0
2005-10-10 23:32:00,137.731,137.74,137.722,137.74,77699999.0
2005-10-10 23:33:00,137.746,137.746,137.733,137.733,58800000.0
2005-10-10 23:34:00,137.73,137.747,137.73,137.745,54900000.0
2005-10-10 23:35:00,137.752,137.752,137.732,137.737,91100000.0
2005-10-10 23:36:00,137.73,137.731,137.704,137.704,71200000.0
2005-10-10 23:37:00,137.698,137.705,137.691,137.704,137600000.0
2005-10-10 23:38:00,137.702,137.71,137.698,137.703,220899998.0
2005-10-10 23:39:00,137.718,137.721,137.718,137.72,94900002.0
2005-10-10 23:40:00,137.722,137.731,137.722,137.723,175200004.0
2005-10-10 23:41:00,137.718,137.726,137.704,137.704,88200001.0
2005-10-10 23:42:00,137.705,137.705,137.7,137.7,22000000.0
2005-10-10 23:43:00,137.697,137.704,137.695,137.704,78200001.0
2005-10-10 23:44:00,137.663,137.713,137.663,137.713,79899999.0
2005-10-10 23:45:00,137.698,137.698,137.691,137.693,75700000.0
2005-10-10 23:46:00,137.692,137.698,137.688,137.698,35999999.0
2005-10-10 23:47:00,137.697,137.701,137.692,137.692,85800001.0
2005-10-10 23:48:00,137.685,137.69,137.682,137.69,84199999.0
2005-10-10 23:49:00,137.685,137.685,137.664,137.664,112700002.0
2005-10-10 23:50:00,137.686,137.686,137.667,137.681,176100002.0
2005-10-10 23:51:00,137.673,137.674,137.662,137.662,97300000.0
2005-10-10 23:52:00,137.662,137.667,137.655,137.655,80200000.0
2005-10-10 23:53:00,137.662,137.678,137.662,137.678,79400001.0
2005-10-10 23:54:00,137.693,137.698,137.688,137.698,118999998.0
2005-10-10 23:55:00,137.678,137.727,137.677,137.69,178999999.0
2005-10-10 23:56:00,137.702,137.728,137.702,137.723,137400002.0
2005-10-10 23:57:00,137.718,137.718,137.698,137.704,26400000.0
2005-10-10 23:58:00,137.705,137.709,137.697,137.706,109499998.0
2005-10-10 23:59:00,137.707,137.707,137.695,137.698,128400003.0
2005-10-11 00:00:00,137.681,137.687,137.672,137.672,93000002.0
2005-10-11 00:01:00,137.663,137.673,137.659,137.667,52400000.0
2005-10-11 00:02:00,137.674,137.684,137.674,137.682,89300000.0
2005-10-11 00:03:00,137.681,137.681,137.657,137.657,80700000.0
2005-10-11 00:04:00,137.631,137.66,137.623,137.66,105099999.0
2005-10-11 00:05:00,137.665,137.671,137.661,137.667,86300000.0
2005-10-11 00:06:00,137.65,137.666,137.639,137.666,71300000.0
2005-10-11 00:07:00,137.66,137.665,137.655,137.66,34500000.0
2005-10-11 00:08:00,137.667,137.672,137.647,137.647,51999999.0
2005-10-11 00:09:00,137.664,137.686,137.664,137.686,123400000.0
2005-10-11 00:10:00,137.683,137.692,137.674,137.692,47299999.0
2005-10-11 00:11:00,137.679,137.679,137.668,137.668,9600000.0
2005-10-11 00:12:00,137.626,137.67,137.626,137.669,87300001.0
2005-10-11 00:13:00,137.658,137.663,137.648,137.649,90900001.0
2005-10-11 00:14:00,137.638,137.644,137.628,137.642,50400002.0
2005-10-11 00:15:00,137.653,137.653,137.636,137.643,89700001.0
2005-10-11 00:16:00,137.652,137.662,137.646,137.653,178199994.0
2005-10-11 00:17:00,137.622,137.677,137.622,137.677,59200000.0
2005-10-11 00:18:00,137.645,137.683,137.645,137.677,127100000.0
2005-10-11 00:19:00,137.666,137.674,137.64,137.674,49700001.0
2005-10-11 00:20:00,137.651,137.661,137.645,137.651,97500000.0
2005-10-11 00:21:00,137.655,137.675,137.655,137.655,130500002.0
2005-10-11 00:22:00,137.65,137.655,137.65,137.65,71299999.0
2005-10-11 00:23:00,137.655,137.655,137.65,137.65,32000000.0
2005-10-11 00:24:00,137.658,137.662,137.655,137.655,74400000.0
2005-10-11 00:25:00,137.672,137.708,137.672,137.708,98300003.0
2005-10-11 00:26:00,137.708,137.708,137.697,137.697,71100000.0
2005-10-11 00:27:00,137.688,137.691,137.677,137.688,85199999.0
2005-10-11 00:28:00,137.685,137.69,137.674,137.674,194800002.0
2005-10-11 00:29:00,137.695,137.695,137.685,137.69,27800000.0
2005-10-11 00:30:00,137.69,137.697,137.683,137.697,169299998.0
2005-10-11 00:31:00,137.695,137.71,137.695,137.695,104099999.0
2005-10-11 00:32:00,137.702,137.713,137.702,137.707,107699997.0
2005-10-11 00:33:00,137.702,137.702,137.684,137.69,68999999.0
2005-10-11 00:34:00,137.702,137.702,137.645,137.645,49900000.0
2005-10-11 00:35:00,137.685,137.701,137.68,137.701,84699999.0
2005-10-11 00:36:00,137.697,137.697,137.677,137.677,54100000.0
2005-10-11 00:37:00,137.67,137.671,137.645,137.645,111400001.0
2005-10-11 00:38:00,137.64,137.663,137.64,137.651,103300001.0
2005-10-11 00:39:00,137.655,137.672,137.655,137.672,27000000.0
2005-10-11 00:40:00,137.667,137.667,137.654,137.667,90700001.0
2005-10-11 00:41:00,137.665,137.665,137.657,137.665,101100000.0
2005-10-11 00:42:00,137.657,137.668,137.653,137.656,119099998.0
2005-10-11 00:43:00,137.658,137.671,137.651,137.651,115500001.0
2005-10-11 00:44:00,137.654,137.659,137.641,137.655,69099999.0
2005-10-11 00:45:00,137.657,137.657,137.65,137.65,67099999.0
2005-10-11 00:46:00,137.645,137.645,137.618,137.618,36400000.0
2005-10-11 00:47:00,137.62,137.625,137.617,137.618,75100000.0
2005-10-11 00:48:00,137.625,137.625,137.609,137.621,74700001.0
2005-10-11 00:49:00,137.62,137.625,137.615,137.62,73800001.0
2005-10-11 00:50:00,137.614,137.625,137.611,137.618,158599997.0
2005-10-11 00:51:00,137.625,137.625,137.613,137.62,52700000.0
2005-10-11 00:52:00,137.621,137.629,137.615,137.618,100699999.0
2005-10-11 00:53:00,137.613,137.613,137.61,137.61,32800000.0
2005-10-11 00:54:00,137.61,137.615,137.605,137.61,119099999.0
2005-10-11 00:55:00,137.603,137.607,137.594,137.599,107600000.0
2005-10-11 00:56:00,137.597,137.597,137.566,137.57,89599999.0
2005-10-11 00:57:00,137.575,137.592,137.566,137.582,107900001.0
2005-10-11 00:58:00,137.593,137.598,137.564,137.569,104200003.0
2005-10-11 00:59:00,137.575,137.583,137.57,137.57,32000000.0
2005-10-11 01:00:00,137.589,137.615,137.589,137.61,117199998.0
2005-10-11 01:01:00,137.615,137.636,137.615,137.636,134100000.0
2005-10-11 01:02:00,137.647,137.652,137.643,137.647,118400002.0
2005-10-11 01:03:00,137.633,137.633,137.618,137.625,77100002.0
2005-10-11 01:04:00,137.618,137.621,137.609,137.618,55600000.0
2005-10-11 01:05:00,137.618,137.618,137.602,137.602,29200000.0
2005-10-11 01:06:00,137.604,137.611,137.601,137.601,54400000.0
2005-10-11 01:07:00,137.595,137.616,137.586,137.616,111100001.0
2005-10-11 01:08:00,137.618,137.618,137.601,137.61,55200000.0
2005-10-11 01:09:00,137.626,137.627,137.608,137.61,98900000.0
2005-10-11 01:10:00,137.606,137.611,137.599,137.603,169799997.0
2005-10-11 01:11:00,137.605,137.615,137.605,137.615,32800000.0
2005-10-11 01:12:00,137.622,137.622,137.608,137.611,149799998.0
2005-10-11 01:13:00,137.61,137.61,137.608,137.61,90299999.0
2005-10-11 01:14:00,137.614,137.622,137.61,137.61,100599997.0
2005-10-11 01:15:00,137.624,137.626,137.615,137.626,100100000.0
2005-10-11 01:16:00,137.636,137.642,137.627,137.629,91700000.0
2005-10-11 01:17:00,137.617,137.625,137.608,137.625,177600000.0
2005-10-11 01:18:00,137.623,137.623,137.62,137.62,158999998.0
2005-10-11 01:19:00,137.614,137.621,137.6,137.6,133799999.0
2005-10-11 01:20:00,137.602,137.605,137.594,137.594,36600000.0
2005-10-11 01:21:00,137.579,137.599,137.579,137.58,68799999.0
2005-10-11 01:22:00,137.578,137.591,137.572,137.58,139700000.0
2005-10-11 01:23:00,137.584,137.591,137.578,137.589,142399999.0
2005-10-11 01:24:00,137.587,137.598,137.572,137.572,46799999.0
2005-10-11 01:25:00,137.582,137.587,137.573,137.573,56000000.0
2005-10-11 01:26:00,137.565,137.573,137.555,137.57,137299999.0
2005-10-11 01:27:00,137.567,137.567,137.544,137.549,54900000.0
2005-10-11 01:28:00,137.55,137.554,137.547,137.547,116900002.0
2005-10-11 01:29:00,137.553,137.566,137.543,137.566,112900000.0
2005-10-11 01:30:00,137.564,137.564,137.533,137.548,153200004.0
2005-10-11 01:31:00,137.541,137.561,137.537,137.561,145000002.0
2005-10-11 01:32:00,137.555,137.555,137.545,137.548,68399998.0
2005-10-11 01:33:00,137.542,137.556,137.542,137.556,127700000.0
2005-10-11 01:34:00,137.567,137.567,137.55,137.558,125700003.0
2005-10-11 01:35:00,137.568,137.592,137.562,137.592,71200000.0
2005-10-11 01:36:00,137.583,137.583,137.568,137.57,39400000.0
2005-10-11 01:37:00,137.575,137.575,137.556,137.558,69300000.0
2005-10-11 01:38:00,137.572,137.593,137.572,137.576,33500000.0
2005-10-11 01:39:00,137.581,137.6,137.578,137.578,78600003.0
2005-10-11 01:40:00,137.572,137.573,137.559,137.569,57199999.0
2005-10-11 01:41:00,137.563,137.563,137.549,137.555,72299999.0
2005-10-11 01:42:00,137.563,137.563,137.549,137.55,110700000.0
2005-10-11 01:43:00,137.542,137.566,137.542,137.565,32000000.0
2005-10-11 01:44:00,137.566,137.576,137.56,137.57,132000000.0
2005-10-11 01:45:00,137.56,137.56,137.545,137.545,53900001.0
2005-10-11 01:46:00,137.53,137.535,137.526,137.535,103899998.0
2005-10-11 01:47:00,137.53,137.543,137.529,137.543,105400000.0
2005-10-11 01:48:00,137.521,137.521,137.489,137.506,71700000.0
2005-10-11 01:49:00,137.502,137.502,137.456,137.456,84399998.0
2005-10-11 01:50:00,137.431,137.442,137.419,137.442,77799998.0
2005-10-11 01:51:00,137.458,137.479,137.458,137.479,144999996.0
2005-10-11 01:52:00,137.486,137.486,137.467,137.469,115900000.0
2005-10-11 01:53:00,137.472,137.48,137.463,137.471,105600002.0
2005-10-11 01:54:00,137.488,137.504,137.488,137.496,68300000.0
2005-10-11 01:55:00,137.512,137.512,137.496,137.498,62200000.0
2005-10-11 01:56:00,137.492,137.499,137.478,137.487,89400002.0
2005-10-11 01:57:00,137.483,137.483,137.468,137.473,65100000.0
2005-10-11 01:58:00,137.487,137.491,137.482,137.482,57199999.0
2005-10-11 01:59:00,137.478,137.478,137.465,137.474,79699998.0
2005-10-11 02:00:00,137.477,137.485,137.455,137.48,135699997.0
2005-10-11 02:01:00,137.499,137.505,137.489,137.489,139099998.0
2005-10-11 02:02:00,137.5,137.524,137.5,137.511,77600001.0
2005-10-11 02:03:00,137.512,137.518,137.494,137.515,115899999.0
2005-10-11 02:04:00,137.522,137.535,137.516,137.535,96799999.0
2005-10-11 02:05:00,137.523,137.524,137.512,137.52,109400000.0
2005-10-11 02:06:00,137.53,137.532,137.504,137.51,44600000.0
2005-10-11 02:07:00,137.503,137.54,137.495,137.528,103000001.0
2005-10-11 02:08:00,137.525,137.526,137.501,137.501,82600001.0
2005-10-11 02:09:00,137.508,137.508,137.487,137.487,67200001.0
2005-10-11 02:10:00,137.485,137.494,137.471,137.482,122800001.0
2005-10-11 02:11:00,137.478,137.495,137.476,137.495,161900001.0
2005-10-11 02:12:00,137.489,137.489,137.478,137.478,121899997.0
2005-10-11 02:13:00,137.476,137.483,137.468,137.479,95899998.0
2005-10-11 02:14:00,137.474,137.482,137.465,137.465,91900000.0
2005-10-11 02:15:00,137.465,137.476,137.459,137.464,93299999.0
2005-10-11 02:16:00,137.463,137.47,137.448,137.463,83700001.0
2005-10-11 02:17:00,137.469,137.469,137.438,137.438,59700002.0
2005-10-11 02:18:00,137.428,137.447,137.427,137.447,127500001.0
2005-10-11 02:19:00,137.436,137.436,137.425,137.43,96100001.0
2005-10-11 02:20:00,137.428,137.428,137.403,137.403,97699999.0
2005-10-11 02:21:00,137.418,137.445,137.418,137.435,86900000.0
2005-10-11 02:22:00,137.425,137.447,137.418,137.446,55900000.0
2005-10-11 02:23:00,137.441,137.441,137.415,137.415,116599998.0
2005-10-11 02:24:00,137.417,137.448,137.41,137.448,52400000.0
2005-10-11 02:25:00,137.44,137.457,137.432,137.45,106999999.0
2005-10-11 02:26:00,137.442,137.447,137.429,137.447,132900001.0
2005-10-11 02:27:00,137.449,137.449,137.428,137.443,57000000.0
2005-10-11 02:28:00,137.438,137.445,137.438,137.44,49100001.0
2005-10-11 02:29:00,137.436,137.453,137.436,137.449,137600000.0
2005-10-11 02:30:00,137.447,137.447,137.442,137.442,42400000.0
2005-10-11 02:31:00,137.448,137.448,137.436,137.442,63200000.0
2005-10-11 02:32:00,137.442,137.461,137.439,137.458,146100003.0
2005-10-11 02:33:00,137.456,137.463,137.455,137.463,24600000.0
2005-10-11 02:34:00,137.461,137.467,137.458,137.467,58300000.0
2005-10-11 02:35:00,137.465,137.465,137.455,137.465,73100000.0
2005-10-11 02:36:00,137.463,137.472,137.457,137.469,176699999.0
2005-10-11 02:37:00,137.473,137.476,137.472,137.472,83400002.0
2005-10-11 02:38:00,137.472,137.481,137.464,137.481,52300001.0
2005-10-11 02:39:00,137.474,137.474,137.465,137.465,87400002.0
2005-10-11 02:40:00,137.46,137.467,137.46,137.462,108899999.0
2005-10-11 02:41:00,137.457,137.457,137.425,137.43,178799997.0
2005-10-11 02:42:00,137.422,137.437,137.422,137.435,15800000.0
2005-10-11 02:43:00,137.432,137.433,137.422,137.422,116499998.0
2005-10-11 02:44:00,137.423,137.433,137.422,137.422,110199998.0
2005-10-11 02:45:00,137.432,137.46,137.432,137.457,118800000.0
2005-10-11 02:46:00,137.459,137.464,137.446,137.464,103799999.0
2005-10-11 02:47:00,137.472,137.472,137.438,137.451,141400002.0
2005-10-11 02:48:00,137.458,137.468,137.448,137.46,157199999.0
2005-10-11 02:49:00,137.463,137.467,137.451,137.46,112500000.0
2005-10-11 02:50:00,137.466,137.469,137.466,137.469,87000001.0
2005-10-11 02:51:00,137.468,137.468,137.458,137.458,107499998.0
2005-10-11 02:52:00,137.469,137.475,137.45,137.453,86400000.0
2005-10-11 02:53:00,137.455,137.455,137.419,137.419,95300003.0
2005-10-11 02:54:00,137.4,137.408,137.373,137.408,67299999.0
2005-10-11 02:55:00,137.433,137.433,137.363,137.368,149499998.0
2005-10-11 02:56:00,137.363,137.363,137.269,137.269,116299998.0
2005-10-11 02:57:00,137.278,137.324,137.278,137.32,125900000.0
2005-10-11 02:58:00,137.327,137.347,137.327,137.336,65800001.0
2005-10-11 02:59:00,137.342,137.368,137.342,137.346,99200002.0
2005-10-11 03:00:00,137.351,137.361,137.344,137.353,146600000.0
2005-10-11 03:01:00,137.366,137.366,137.325,137.334,118199998.0
2005-10-11 03:02:00,137.316,137.338,137.316,137.325,95500000.0
2005-10-11 03:03:00,137.326,137.326,137.293,137.293,99000002.0
2005-10-11 03:04:00,137.275,137.278,137.235,137.24,110400001.0
2005-10-11 03:05:00,137.247,137.256,137.233,137.241,232200003.0
2005-10-11 03:06:00,137.237,137.25,137.226,137.25,99900002.0
2005-10-11 03:07:00,137.256,137.274,137.256,137.262,95200001.0
2005-10-11 03:08:00,137.276,137.297,137.276,137.286,81400002.0
2005-10-11 03:09:00,137.271,137.271,137.225,137.229,107800000.0
2005-10-11 03:10:00,137.224,137.224,137.219,137.219,24800000.0
2005-10-11 03:11:00,137.224,137.224,137.207,137.222,117299999.0
2005-10-11 03:12:00,137.214,137.228,137.214,137.215,32100000.0
2005-10-11 03:13:00,137.227,137.24,137.227,137.227,90899999.0
2005-10-11 03:14:00,137.219,137.24,137.219,137.237,118700000.0
2005-10-11 03:15:00,137.229,137.234,137.229,137.23,90400000.0
2005-10-11 03:16:00,137.227,137.248,137.223,137.24,162900001.0
2005-10-11 03:17:00,137.255,137.277,137.246,137.268,192300001.0
2005-10-11 03:18:00,137.277,137.289,137.273,137.273,72900000.0
2005-10-11 03:19:00,137.263,137.27,137.259,137.26,20400000.0
2005-10-11 03:20:00,137.244,137.244,137.218,137.218,41000000.0
2005-10-11 03:21:00,137.224,137.243,137.217,137.243,148700002.0
2005-10-11 03:22:00,137.24,137.24,137.192,137.201,96999998.0
2005-10-11 03:23:00,137.202,137.204,137.188,137.188,142400000.0
2005-10-11 03:24:00,137.195,137.208,137.195,137.202,79499999.0
2005-10-11 03:25:00,137.209,137.212,137.2,137.208,188000003.0
2005-10-11 03:26:00,137.22,137.23,137.202,137.21,164000002.0
2005-10-11 03:27:00,137.219,137.24,137.214,137.227,69000000.0
2005-10-11 03:28:00,137.223,137.223,137.217,137.217,39200000.0
2005-10-11 03:29:00,137.207,137.213,137.197,137.197,116900000.0
2005-10-11 03:30:00,137.192,137.215,137.192,137.213,98499999.0
2005-10-11 03:31:00,137.211,137.214,137.195,137.195,110100001.0
2005-10-11 03:32:00,137.193,137.193,137.177,137.187,67700001.0
2005-10-11 03:33:00,137.182,137.182,137.162,137.162,54400000.0
2005-10-11 03:34:00,137.174,137.193,137.174,137.185,102100002.0
2005-10-11 03:35:00,137.182,137.182,137.17,137.17,16900000.0
2005-10-11 03:36:00,137.174,137.179,137.156,137.166,88699999.0
2005-10-11 03:37:00,137.178,137.18,137.161,137.168,97799998.0
2005-10-11 03:38:00,137.175,137.181,137.172,137.175,45100000.0
2005-10-11 03:39:00,137.167,137.18,137.149,137.165,180199998.0
2005-10-11 03:40:00,137.154,137.158,137.141,137.15,142999998.0
2005-10-11 03:41:00,137.16,137.179,137.16,137.172,48500001.0
2005-10-11 03:42:00,137.182,137.189,137.167,137.167,178900000.0
2005-10-11 03:43:00,137.168,137.18,137.165,137.18,48800000.0
2005-10-11 03:44:00,137.182,137.184,137.17,137.17,41399999.0
2005-10-11 03:45:00,137.168,137.178,137.16,137.171,102999999.0
2005-10-11 03:46:00,137.181,137.19,137.181,137.19,36799999.0
2005-10-11 03:47:00,137.186,137.186,137.175,137.182,52500000.0
2005-10-11 03:48:00,137.185,137.191,137.185,137.191,33600000.0
2005-10-11 03:49:00,137.178,137.189,137.178,137.182,79900000.0
2005-10-11 03:50:00,137.185,137.194,137.185,137.189,47600000.0
2005-10-11 03:51:00,137.2,137.209,137.2,137.202,79599998.0
2005-10-11 03:52:00,137.191,137.193,137.181,137.191,36000000.0
2005-10-11 03:53:00,137.197,137.198,137.186,137.198,78800000.0
2005-10-11 03:54:00,137.195,137.198,137.188,137.191,107399999.0
2005-10-11 03:55:00,137.193,137.199,137.18,137.188,129999999.0
2005-10-11 03:56:00,137.193,137.208,137.192,137.202,109599999.0
2005-10-11 03:57:00,137.208,137.211,137.203,137.208,78000000.0
2005-10-11 03:58:00,137.207,137.211,137.2,137.2,94499998.0
2005-10-11 03:59:00,137.187,137.2,137.179,137.2,112500001.0
2005-10-11 04:00:00,137.195,137.211,137.195,137.21,75600001.0
2005-10-11 04:01:00,137.214,137.22,137.195,137.22,57500000.0
2005-10-11 04:02:00,137.214,137.214,137.201,137.204,126999999.0
2005-10-11 04:03:00,137.207,137.217,137.201,137.201,121600001.0
2005-10-11 04:04:00,137.197,137.207,137.197,137.207,35200001.0
2005-10-11 04:05:00,137.205,137.216,137.182,137.216,44000001.0
2005-10-11 04:06:00,137.203,137.225,137.188,137.213,82000000.0
2005-10-11 04:07:00,137.218,137.228,137.212,137.228,21200000.0
2005-10-11 04:08:00,137.234,137.245,137.226,137.232,106000002.0
2005-10-11 04:09:00,137.213,137.23,137.213,137.214,165099998.0
2005-10-11 04:10:00,137.212,137.226,137.21,137.226,23900000.0
2005-10-11 04:11:00,137.226,137.233,137.226,137.231,42100000.0
2005-10-11 04:12:00,137.218,137.218,137.203,137.203,34700000.0
2005-10-11 04:13:00,137.215,137.219,137.205,137.21,127500002.0
2005-10-11 04:14:00,137.208,137.229,137.204,137.217,142499998.0
2005-10-11 04:15:00,137.213,137.228,137.213,137.225,75800000.0
2005-10-11 04:16:00,137.211,137.213,137.201,137.201,65799999.0
2005-10-11 04:17:00,137.211,137.218,137.203,137.209,83500001.0
2005-10-11 04:18:00,137.208,137.208,137.198,137.206,61399999.0
2005-10-11 04:19:00,137.205,137.212,137.204,137.208,139500003.0
2005-10-11 04:20:00,137.215,137.215,137.195,137.195,76000000.0
2005-10-11 04:21:00,137.205,137.236,137.205,137.236,125799999.0
2005-10-11 04:22:00,137.237,137.264,137.237,137.253,93800000.0
2005-10-11 04:23:00,137.255,137.256,137.249,137.249,68400000.0
2005-10-11 04:24:00,137.242,137.244,137.217,137.23,167399999.0
2005-10-11 04:25:00,137.222,137.236,137.221,137.23,117700002.0
2005-10-11 04:26:00,137.227,137.237,137.22,137.235,79700002.0
2005-10-11 04:27:00,137.236,137.246,137.231,137.235,79899999.0
2005-10-11 04:28:00,137.238,137.263,137.238,137.259,67199998.0
2005-10-11 04:29:00,137.253,137.265,137.245,137.258,88699999.0
2005-10-11 04:30:00,137.259,137.259,137.239,137.246,71899999.0
2005-10-11 04:31:00,137.248,137.261,137.248,137.251,98600001.0
2005-10-11 04:32:00,137.262,137.275,137.262,137.275,99799997.0
2005-10-11 04:33:00,137.272,137.272,137.258,137.265,101199998.0
2005-10-11 04:34:00,137.276,137.278,137.264,137.264,75100000.0
2005-10-11 04:35:00,137.255,137.272,137.253,137.272,123400000.0
2005-10-11 04:36:00,137.259,137.259,137.236,137.236,75499999.0
2005-10-11 04:37:00,137.247,137.268,137.247,137.261,119800001.0
2005-10-11 04:38:00,137.267,137.267,137.255,137.255,95200000.0
2005-10-11 04:39:00,137.257,137.274,137.251,137.27,41600000.0
2005-10-11 04:40:00,137.272,137.273,137.264,137.273,58399999.0
2005-10-11 04:41:00,137.274,137.274,137.26,137.267,41600000.0
2005-10-11 04:42:00,137.254,137.26,137.252,137.26,65500000.0
2005-10-11 04:43:00,137.257,137.257,137.249,137.249,20800000.0
2005-10-11 04:44:00,137.256,137.266,137.249,137.266,23200000.0
2005-10-11 04:45:00,137.259,137.259,137.25,137.253,80399998.0
2005-10-11 04:46:00,137.253,137.253,137.251,137.251,8300000.0
2005-10-11 04:47:00,137.255,137.255,137.245,137.255,100800000.0
2005-10-11 04:48:00,137.254,137.262,137.253,137.253,168499997.0
2005-10-11 04:49:00,137.247,137.247,137.233,137.233,88900000.0
2005-10-11 04:50:00,137.234,137.236,137.221,137.233,63100001.0
2005-10-11 04:51:00,137.239,137.256,137.239,137.256,30400000.0
2005-10-11 04:52:00,137.262,137.262,137.246,137.246,80299999.0
2005-10-11 04:53:00,137.254,137.256,137.254,137.256,20400000.0
2005-10-11 04:54:00,137.233,137.251,137.205,137.25,50400000.0
2005-10-11 04:55:00,137.255,137.266,137.249,137.266,49400000.0
2005-10-11 04:56:00,137.268,137.273,137.266,137.268,137400001.0
2005-10-11 04:57:00,137.258,137.258,137.25,137.256,48500000.0
2005-10-11 04:58:00,137.263,137.268,137.256,137.264,109199998.0
2005-10-11 04:59:00,137.256,137.263,137.252,137.252,89499999.0
2005-10-11 05:00:00,137.252,137.264,137.251,137.251,142600000.0
2005-10-11 05:01:00,137.245,137.27,137.245,137.267,119999998.0
2005-10-11 05:02:00,137.262,137.275,137.262,137.275,107000001.0
2005-10-11 05:03:00,137.277,137.284,137.271,137.271,109099998.0
2005-10-11 05:04:00,137.266,137.276,137.266,137.271,147500000.0
2005-10-11 05:05:00,137.267,137.275,137.267,137.275,30400000.0
2005-10-11 05:06:00,137.265,137.268,137.258,137.266,68800000.0
2005-10-11 05:07:00,137.267,137.274,137.267,137.273,101100000.0
2005-10-11 05:08:00,137.27,137.284,137.266,137.27,214099998.0
2005-10-11 05:09:00,137.278,137.293,137.271,137.293,64800000.0
2005-10-11 05:10:00,137.285,137.285,137.273,137.285,92400000.0
2005-10-11 05:11:00,137.297,137.303,137.286,137.303,40799999.0
2005-10-11 05:12:00,137.295,137.295,137.286,137.289,99600000.0
2005-10-11 05:13:00,137.292,137.292,137.277,137.277,77999999.0
2005-10-11 05:14:00,137.283,137.287,137.271,137.28,96500000.0
2005-10-11 05:15:00,137.281,137.281,137.274,137.274,20800000.0
2005-10-11 05:16:00,137.27,137.282,137.27,137.282,214199997.0
2005-10-11 05:17:00,137.275,137.284,137.268,137.268,56000000.0
2005-10-11 05:18:00,137.277,137.285,137.271,137.271,69699999.0
2005-10-11 05:19:00,137.267,137.268,137.259,137.259,42300001.0
2005-10-11 05:20:00,137.268,137.269,137.261,137.269,35700000.0
2005-10-11 05:21:00,137.26,137.273,137.256,137.267,91200000.0
2005-10-11 05:22:00,137.265,137.266,137.253,137.261,118600001.0
2005-10-11 05:23:00,137.251,137.265,137.251,137.265,26200000.0
2005-10-11 05:24:00,137.267,137.27,137.265,137.27,44800000.0
2005-10-11 05:25:00,137.267,137.273,137.259,137.269,124600001.0
2005-10-11 05:26:00,137.266,137.266,137.252,137.252,53000000.0
2005-10-11 05:27:00,137.246,137.246,137.239,137.239,10000000.0
2005-10-11 05:28:00,137.232,137.233,137.232,137.233,47300001.0
2005-10-11 05:29:00,137.232,137.245,137.226,137.229,91600000.0
2005-10-11 05:30:00,137.214,137.214,137.212,137.212,13400000.0
2005-10-11 05:31:00,137.207,137.216,137.207,137.213,59600001.0
2005-10-11 05:32:00,137.217,137.217,137.201,137.21,116200002.0
2005-10-11 05:33:00,137.218,137.218,137.21,137.218,43500000.0
2005-10-11 05:34:00,137.199,137.199,137.198,137.198,23299999.0
2005-10-11 05:35:00,137.195,137.209,137.195,137.207,79600000.0
2005-10-11 05:36:00,137.201,137.209,137.201,137.209,11200000.0
2005-10-11 05:37:00,137.192,137.212,137.192,137.208,39699999.0
2005-10-11 05:38:00,137.205,137.205,137.193,137.205,107399998.0
2005-10-11 05:39:00,137.204,137.206,137.204,137.206,18000000.0
2005-10-11 05:40:00,137.206,137.208,137.194,137.198,146200001.0
2005-10-11 05:41:00,137.192,137.196,137.188,137.188,29500000.0
2005-10-11 05:42:00,137.183,137.193,137.181,137.189,118000002.0
2005-10-11 05:43:00,137.198,137.201,137.194,137.194,43200000.0
2005-10-11 05:44:00,137.195,137.206,137.193,137.206,107599999.0
2005-10-11 05:45:00,137.21,137.213,137.201,137.211,73400001.0
2005-10-11 05:46:00,137.204,137.208,137.203,137.203,67600000.0
2005-10-11 05:47:00,137.178,137.198,137.171,137.178,84500000.0
2005-10-11 05:48:00,137.209,137.228,137.209,137.219,56200000.0
2005-10-11 05:49:00,137.234,137.248,137.227,137.238,83900000.0
2005-10-11 05:50:00,137.235,137.235,137.225,137.229,25600000.0
2005-10-11 05:51:00,137.228,137.235,137.222,137.235,146800003.0
2005-10-11 05:52:00,137.235,137.248,137.235,137.238,101900001.0
2005-10-11 05:53:00,137.235,137.235,137.223,137.228,82499999.0
2005-10-11 05:54:00,137.222,137.23,137.222,137.223,42100000.0
2005-10-11 05:55:00,137.222,137.231,137.219,137.228,29500000.0
2005-10-11 05:56:00,137.237,137.237,137.228,137.231,85300000.0
2005-10-11 05:57:00,137.233,137.237,137.231,137.237,17600000.0
2005-10-11 05:58:00,137.242,137.249,137.237,137.24,55400000.0
2005-10-11 05:59:00,137.24,137.259,137.24,137.248,117000001.0
2005-10-11 06:00:00,137.248,137.284,137.248,137.28,75500000.0
2005-10-11 06:01:00,137.278,137.285,137.273,137.285,122199998.0
2005-10-11 06:02:00,137.279,137.285,137.271,137.277,157199999.0
2005-10-11 06:03:00,137.285,137.298,137.285,137.287,228800000.0
2005-10-11 06:04:00,137.289,137.296,137.289,137.296,59399999.0
2005-10-11 06:05:00,137.3,137.305,137.26,137.274,159899999.0
2005-10-11 06:06:00,137.302,137.315,137.299,137.31,193900002.0
2005-10-11 06:07:00,137.301,137.304,137.286,137.298,252100000.0
2005-10-11 06:08:00,137.306,137.306,137.293,137.302,73299998.0
2005-10-11 06:09:00,137.294,137.294,137.283,137.29,69500000.0
2005-10-11 06:10:00,137.29,137.29,137.285,137.29,119699999.0
2005-10-11 06:11:00,137.285,137.285,137.263,137.263,77800000.0
2005-10-11 06:12:00,137.258,137.274,137.252,137.274,130600000.0
2005-10-11 06:13:00,137.276,137.293,137.275,137.285,109199998.0
2005-10-11 06:14:00,137.291,137.291,137.274,137.274,67599999.0
2005-10-11 06:15:00,137.269,137.269,137.248,137.253,56000000.0
2005-10-11 06:16:00,137.26,137.265,137.252,137.26,50900000.0
2005-10-11 06:17:00,137.257,137.27,137.249,137.27,74300000.0
2005-10-11 06:18:00,137.267,137.274,137.259,137.262,72699999.0
2005-10-11 06:19:00,137.26,137.26,137.241,137.254,97999998.0
2005-10-11 06:20:00,137.262,137.265,137.254,137.257,89599999.0
2005-10-11 06:21:00,137.264,137.266,137.264,137.266,5500000.0
2005-10-11 06:22:00,137.263,137.268,137.26,137.267,51600000.0
2005-10-11 06:23:00,137.275,137.275,137.26,137.27,145100000.0
2005-10-11 06:24:00,137.24,137.25,137.218,137.245,75999998.0
2005-10-11 06:25:00,137.272,137.272,137.249,137.252,100699999.0
2005-10-11 06:26:00,137.254,137.266,137.254,137.266,47500002.0
2005-10-11 06:27:00,137.272,137.272,137.261,137.268,133799998.0
2005-10-11 06:28:00,137.272,137.282,137.268,137.271,88900000.0
2005-10-11 06:29:00,137.284,137.286,137.284,137.286,40000001.0
2005-10-11 06:30:00,137.286,137.286,137.272,137.272,58000000.0
2005-10-11 06:31:00,137.28,137.28,137.28,137.28,21600000.0
2005-10-11 06:32:00,137.278,137.28,137.27,137.277,58700000.0
2005-10-11 06:33:00,137.279,137.279,137.271,137.271,69400000.0
2005-10-11 06:34:00,137.265,137.265,137.265,137.265,9500000.0
2005-10-11 06:35:00,137.208,137.253,137.201,137.253,162500001.0
2005-10-11 06:36:00,137.268,137.268,137.261,137.267,13900000.0
2005-10-11 06:37:00,137.272,137.272,137.26,137.26,67699999.0
2005-10-11 06:38:00,137.254,137.254,137.239,137.251,98799999.0
2005-10-11 06:39:00,137.265,137.265,137.26,137.26,12000000.0
2005-10-11 06:40:00,137.26,137.274,137.26,137.263,174300001.0
2005-10-11 06:41:00,137.265,137.27,137.265,137.27,77200001.0
2005-10-11 06:42:00,137.272,137.278,137.27,137.27,92699999.0
2005-10-11 06:43:00,137.262,137.268,137.258,137.258,86700000.0
2005-10-11 06:44:00,137.271,137.274,137.266,137.266,94100003.0
2005-10-11 06:45:00,137.27,137.27,137.265,137.265,20599999.0
2005-10-11 06:46:00,137.27,137.285,137.263,137.272,80600000.0
2005-10-11 06:47:00,137.288,137.29,137.273,137.28,160799999.0
2005-10-11 06:48:00,137.28,137.28,137.27,137.27,145400001.0
2005-10-11 06:49:00,137.264,137.279,137.264,137.275,137999998.0
2005-10-11 06:50:00,137.273,137.29,137.273,137.29,79199998.0
2005-10-11 06:51:00,137.293,137.302,137.288,137.299,120800002.0
2005-10-11 06:52:00,137.296,137.306,137.29,137.29,125999999.0
2005-10-11 06:53:00,137.299,137.302,137.292,137.299,171899995.0
2005-10-11 06:54:00,137.298,137.309,137.298,137.298,57100000.0
2005-10-11 06:55:00,137.307,137.321,137.307,137.317,98299998.0
2005-10-11 06:56:00,137.315,137.325,137.3,137.325,177800002.0
2005-10-11 06:57:00,137.328,137.328,137.31,137.313,71100000.0
2005-10-11 06:58:00,137.316,137.335,137.316,137.328,109499998.0
2005-10-11 06:59:00,137.324,137.332,137.323,137.33,90100000.0
2005-10-11 07:00:00,137.329,137.329,137.265,137.265,105600000.0
2005-10-11 07:01:00,137.246,137.281,137.241,137.281,31700000.0
2005-10-11 07:02:00,137.307,137.307,137.262,137.265,145899997.0
2005-10-11 07:03:00,137.27,137.275,137.263,137.263,184600002.0
2005-10-11 07:04:00,137.253,137.268,137.244,137.265,145399997.0
2005-10-11 07:05:00,137.251,137.266,137.25,137.261,80500000.0
2005-10-11 07:06:00,137.258,137.258,137.231,137.231,107000000.0
2005-10-11 07:07:00,137.242,137.255,137.242,137.244,71100001.0
2005-10-11 07:08:00,137.223,137.242,137.223,137.238,165599998.0
2005-10-11 07:09:00,137.242,137.253,137.242,137.248,63100000.0
2005-10-11 07:10:00,137.25,137.25,137.239,137.24,10800000.0
2005-10-11 07:11:00,137.225,137.225,137.213,137.213,212500004.0
2005-10-11 07:12:00,137.207,137.207,137.202,137.202,24300000.0
2005-10-11 07:13:00,137.198,137.211,137.196,137.21,107200001.0
2005-10-11 07:14:00,137.199,137.199,137.185,137.19,80399999.0
2005-10-11 07:15:00,137.183,137.212,137.183,137.191,69900001.0
2005-10-11 07:16:00,137.192,137.209,137.191,137.202,78400000.0
2005-10-11 07:17:00,137.19,137.204,137.177,137.195,113200000.0
2005-10-11 07:18:00,137.183,137.183,137.176,137.178,95399999.0
2005-10-11 07:19:00,137.177,137.193,137.177,137.19,71199999.0
2005-10-11 07:20:00,137.184,137.22,137.184,137.22,130599999.0
2005-10-11 07:21:00,137.225,137.245,137.21,137.21,74900000.0
2005-10-11 07:22:00,137.21,137.227,137.21,137.224,87700001.0
2005-10-11 07:23:00,137.24,137.244,137.237,137.237,117300002.0
2005-10-11 07:24:00,137.237,137.256,137.237,137.256,91100003.0
2005-10-11 07:25:00,137.24,137.24,137.228,137.232,161399998.0
2005-10-11 07:26:00,137.235,137.241,137.229,137.238,47200000.0
2005-10-11 07:27:00,137.242,137.242,137.214,137.214,121900000.0
2005-10-11 07:28:00,137.225,137.231,137.209,137.217,61199999.0
2005-10-11 07:29:00,137.221,137.23,137.194,137.199,74900000.0
2005-10-11 07:30:00,137.194,137.212,137.194,137.204,118299998.0
2005-10-11 07:31:00,137.201,137.224,137.201,137.207,142499999.0
2005-10-11 07:32:00,137.219,137.225,137.215,137.215,161599996.0
2005-10-11 07:33:00,137.211,137.219,137.209,137.219,108200000.0
2005-10-11 07:34:00,137.223,137.232,137.211,137.232,81099999.0
2005-10-11 07:35:00,137.228,137.228,137.205,137.207,58799999.0
2005-10-11 07:36:00,137.205,137.212,137.2,137.207,113299997.0
2005-10-11 07:37:00,137.201,137.21,137.185,137.185,181200005.0
2005-10-11 07:38:00,137.189,137.189,137.189,137.189,22799999.0
2005-10-11 07:39:00,137.168,137.187,137.168,137.18,74500000.0
2005-10-11 07:40:00,137.166,137.177,137.166,137.177,44000000.0
2005-10-11 07:41:00,137.174,137.177,137.166,137.17,131999999.0
2005-10-11 07:42:00,137.162,137.17,137.162,137.17,4000000.0
2005-10-11 07:43:00,137.155,137.169,137.109,137.126,84100001.0
2005-10-11 07:44:00,137.174,137.18,137.166,137.166,34400000.0
2005-10-11 07:45:00,137.156,137.185,137.153,137.185,115999999.0
2005-10-11 07:46:00,137.181,137.205,137.181,137.2,59200000.0
2005-10-11 07:47:00,137.195,137.195,137.18,137.188,49999999.0
2005-10-11 07:48:00,137.195,137.201,137.182,137.182,34100000.0
2005-10-11 07:49:00,137.183,137.187,137.179,137.179,65599999.0
2005-10-11 07:50:00,137.178,137.178,137.157,137.172,75099998.0
2005-10-11 07:51:00,137.168,137.168,137.153,137.153,42200000.0
2005-10-11 07:52:00,137.143,137.174,137.141,137.156,105600000.0
2005-10-11 07:53:00,137.165,137.169,137.149,137.165,80600000.0
2005-10-11 07:54:00,137.151,137.17,137.151,137.17,82899999.0
2005-10-11 07:55:00,137.168,137.182,137.168,137.182,79700000.0
2005-10-11 07:56:00,137.175,137.175,137.158,137.158,64100002.0
2005-10-11 07:57:00,137.166,137.195,137.166,137.181,69200000.0
2005-10-11 07:58:00,137.175,137.197,137.171,137.191,66199998.0
2005-10-11 07:59:00,137.181,137.192,137.181,137.192,92400000.0
2005-10-11 08:00:00,137.185,137.19,137.185,137.185,86699999.0
2005-10-11 08:01:00,137.183,137.185,137.17,137.179,77599998.0
2005-10-11 08:02:00,137.174,137.179,137.161,137.168,104900000.0
2005-10-11 08:03:00,137.169,137.191,137.169,137.179,49199999.0
2005-10-11 08:04:00,137.193,137.196,137.18,137.196,92799999.0
2005-10-11 08:05:00,137.188,137.188,137.17,137.179,53800000.0
2005-10-11 08:06:00,137.193,137.196,137.175,137.186,153100000.0
2005-10-11 08:07:00,137.188,137.21,137.187,137.21,113400002.0
2005-10-11 08:08:00,137.213,137.217,137.193,137.2,141000001.0
2005-10-11 08:09:00,137.202,137.202,137.169,137.173,111199999.0
2005-10-11 08:10:00,137.173,137.209,137.161,137.204,103499997.0
2005-10-11 08:11:00,137.202,137.202,137.18,137.182,129899999.0
2005-10-11 08:12:00,137.181,137.191,137.152,137.152,62800000.0
2005-10-11 08:13:00,137.149,137.174,137.149,137.168,87700001.0
2005-10-11 08:14:00,137.18,137.204,137.18,137.191,100400001.0
2005-10-11 08:15:00,137.194,137.203,137.18,137.18,54700001.0
2005-10-11 08:16:00,137.165,137.178,137.158,137.176,87199999.0
2005-10-11 08:17:00,137.172,137.195,137.172,137.195,65999999.0
2005-10-11 08:18:00,137.188,137.195,137.185,137.185,61400000.0
2005-10-11 08:19:00,137.162,137.162,137.141,137.144,100800002.0
2005-10-11 08:20:00,137.142,137.159,137.132,137.132,114700000.0
2005-10-11 08:21:00,137.118,137.118,137.098,137.108,118800002.0
2005-10-11 08:22:00,137.112,137.115,137.104,137.113,131500001.0
2005-10-11 08:23:00,137.104,137.128,137.104,137.128,124800000.0
2005-10-11 08:24:00,137.132,137.133,137.115,137.133,131299997.0
2005-10-11 08:25:00,137.132,137.135,137.116,137.125,113200000.0
2005-10-11 08:26:00,137.141,137.147,137.141,137.144,67899999.0
2005-10-11 08:27:00,137.145,137.153,137.14,137.14,121100002.0
2005-10-11 08:28:00,137.153,137.154,137.123,137.128,115600000.0
2005-10-11 08:29:00,137.162,137.185,137.162,137.172,42600000.0
2005-10-11 08:30:00,137.162,137.166,137.148,137.152,140399998.0
2005-10-11 08:31:00,137.168,137.168,137.141,137.155,122700000.0
2005-10-11 08:32:00,137.165,137.182,137.16,137.181,138999999.0
2005-10-11 08:33:00,137.18,137.19,137.173,137.181,155899999.0
2005-10-11 08:34:00,137.177,137.194,137.177,137.194,123999998.0
2005-10-11 08:35:00,137.186,137.199,137.182,137.193,117100002.0
2005-10-11 08:36:00,137.203,137.224,137.199,137.224,127400001.0
2005-10-11 08:37:00,137.231,137.234,137.218,137.231,82600000.0
2005-10-11 08:38:00,137.235,137.248,137.235,137.248,70200002.0
2005-10-11 08:39:00,137.253,137.256,137.244,137.246,67500000.0
2005-10-11 08:40:00,137.248,137.266,137.246,137.266,95600000.0
2005-10-11 08:41:00,137.265,137.265,137.231,137.255,161199997.0
2005-10-11 08:42:00,137.255,137.257,137.236,137.24,79100001.0
2005-10-11 08:43:00,137.23,137.238,137.225,137.225,96300000.0
2005-10-11 08:44:00,137.227,137.241,137.222,137.241,128599999.0
2005-10-11 08:45:00,137.24,137.24,137.225,137.23,40800000.0
2005-10-11 08:46:00,137.226,137.238,137.226,137.228,238800001.0
2005-10-11 08:47:00,137.214,137.231,137.214,137.224,105400001.0
2005-10-11 08:48:00,137.23,137.241,137.224,137.225,81500000.0
2005-10-11 08:49:00,137.202,137.232,137.202,137.23,108499997.0
2005-10-11 08:50:00,137.225,137.225,137.199,137.212,41700000.0
2005-10-11 08:51:00,137.218,137.233,137.211,137.233,65000000.0
2005-10-11 08:52:00,137.231,137.245,137.223,137.245,83900000.0
2005-10-11 08:53:00,137.245,137.25,137.235,137.241,170999998.0
2005-10-11 08:54:00,137.231,137.231,137.215,137.219,96399998.0
2005-10-11 08:55:00,137.222,137.231,137.214,137.231,129699999.0
2005-10-11 08:56:00,137.24,137.251,137.24,137.242,98300000.0
2005-10-11 08:57:00,137.245,137.249,137.233,137.233,134700002.0
2005-10-11 08:58:00,137.24,137.247,137.234,137.234,79799999.0
2005-10-11 08:59:00,137.236,137.24,137.229,137.229,174100001.0
2005-10-11 09:00:00,137.223,137.23,137.205,137.205,71500000.0
2005-10-11 09:01:00,137.204,137.219,137.204,137.212,35900000.0
2005-10-11 09:02:00,137.214,137.22,137.206,137.212,34400000.0
2005-10-11 09:03:00,137.216,137.221,137.214,137.216,65999999.0
2005-10-11 09:04:00,137.207,137.209,137.195,137.202,80300001.0
2005-10-11 09:05:00,137.197,137.219,137.196,137.213,69300001.0
2005-10-11 09:06:00,137.2,137.201,137.19,137.2,40200000.0
2005-10-11 09:07:00,137.207,137.227,137.207,137.219,71899999.0
2005-10-11 09:08:00,137.223,137.237,137.223,137.237,121000001.0
2005-10-11 09:09:00,137.236,137.24,137.217,137.24,96699999.0
2005-10-11 09:10:00,137.228,137.252,137.228,137.251,107600002.0
2005-10-11 09:11:00,137.246,137.264,137.236,137.249,195099998.0
2005-10-11 09:12:00,137.247,137.255,137.231,137.255,87400000.0
2005-10-11 09:13:00,137.267,137.276,137.267,137.274,38600000.0
2005-10-11 09:14:00,137.265,137.274,137.248,137.251,123600000.0
2005-10-11 09:15:00,137.244,137.244,137.234,137.24,89599999.0
2005-10-11 09:16:00,137.25,137.265,137.25,137.265,27600000.0
2005-10-11 09:17:00,137.263,137.263,137.248,137.249,36100000.0
2005-10-11 09:18:00,137.247,137.273,137.247,137.273,84600000.0
2005-10-11 09:19:00,137.267,137.278,137.264,137.269,106600001.0
2005-10-11 09:20:00,137.253,137.269,137.25,137.259,115500000.0
2005-10-11 09:21:00,137.262,137.265,137.258,137.258,90299999.0
2005-10-11 09:22:00,137.26,137.264,137.239,137.244,84200001.0
2005-10-11 09:23:00,137.246,137.256,137.237,137.237,98100001.0
2005-10-11 09:24:00,137.247,137.256,137.245,137.255,144700001.0
2005-10-11 09:25:00,137.257,137.268,137.237,137.237,99900000.0
2005-10-11 09:26:00,137.237,137.237,137.224,137.224,96800001.0
2005-10-11 09:27:00,137.229,137.229,137.214,137.22,173100001.0
2005-10-11 09:28:00,137.205,137.205,137.183,137.19,85400000.0
2005-10-11 09:29:00,137.186,137.186,137.179,137.179,35100000.0
2005-10-11 09:30:00,137.176,137.191,137.175,137.191,46800000.0
2005-10-11 09:31:00,137.187,137.187,137.171,137.178,147800000.0
2005-10-11 09:32:00,137.188,137.199,137.182,137.184,120700002.0
2005-10-11 09:33:00,137.18,137.183,137.175,137.18,94300000.0
2005-10-11 09:34:00,137.168,137.178,137.152,137.153,67200000.0
2005-10-11 09:35:00,137.14,137.14,137.122,137.136,70799999.0
2005-10-11 09:36:00,137.132,137.132,137.108,137.11,62299999.0
2005-10-11 09:37:00,137.096,137.111,137.096,137.111,23200001.0
2005-10-11 09:38:00,137.112,137.112,137.105,137.108,181899999.0
2005-10-11 09:39:00,137.112,137.118,137.104,137.105,243499998.0
2005-10-11 09:40:00,137.12,137.127,137.115,137.115,58899999.0
2005-10-11 09:41:00,137.118,137.118,137.107,137.107,22600000.0
2005-10-11 09:42:00,137.115,137.125,137.115,137.116,53600000.0
2005-10-11 09:43:00,137.102,137.118,137.089,137.089,91400001.0
2005-10-11 09:44:00,137.078,137.093,137.07,137.07,145700003.0
2005-10-11 09:45:00,137.073,137.081,137.069,137.069,67700000.0
2005-10-11 09:46:00,137.071,137.074,137.066,137.07,150599999.0
2005-10-11 09:47:00,137.065,137.065,137.055,137.055,44900000.0
2005-10-11 09:48:00,137.066,137.077,137.062,137.062,67100000.0
2005-10-11 09:49:00,137.063,137.071,137.049,137.049,92299999.0
2005-10-11 09:50:00,137.043,137.047,137.035,137.047,65100000.0
2005-10-11 09:51:00,137.049,137.049,137.032,137.04,43700000.0
2005-10-11 09:52:00,137.043,137.058,137.043,137.044,37600000.0
2005-10-11 09:53:00,137.065,137.096,137.065,137.093,50399999.0
2005-10-11 09:54:00,137.085,137.085,137.079,137.084,127400000.0
2005-10-11 09:55:00,137.084,137.095,137.072,137.084,55200000.0
2005-10-11 09:56:00,137.089,137.118,137.089,137.118,128199997.0
2005-10-11 09:57:00,137.11,137.121,137.103,137.121,52000000.0
2005-10-11 09:58:00,137.121,137.121,137.105,137.12,78400000.0
2005-10-11 09:59:00,137.131,137.156,137.131,137.156,91499998.0
2005-10-11 10:00:00,137.133,137.133,137.132,137.132,28000000.0
2005-10-11 10:01:00,137.11,137.131,137.11,137.118,102700002.0
2005-10-11 10:02:00,137.115,137.125,137.115,137.125,89499999.0
2005-10-11 10:03:00,137.116,137.125,137.111,137.111,75900002.0
2005-10-11 10:04:00,137.11,137.116,137.1,137.115,130599999.0
2005-10-11 10:05:00,137.108,137.115,137.105,137.112,112200003.0
2005-10-11 10:06:00,137.101,137.103,137.088,137.088,95900000.0
2005-10-11 10:07:00,137.093,137.114,137.088,137.105,112899997.0
2005-10-11 10:08:00,137.098,137.112,137.094,137.096,198499996.0
2005-10-11 10:09:00,137.104,137.129,137.097,137.097,211499996.0
2005-10-11 10:10:00,137.102,137.113,137.102,137.106,111900000.0
2005-10-11 10:11:00,137.115,137.131,137.113,137.118,129200001.0
2005-10-11 10:12:00,137.117,137.117,137.107,137.11,106999999.0
2005-10-11 10:13:00,137.102,137.11,137.101,137.106,155199996.0
2005-10-11 10:14:00,137.098,137.104,137.09,137.104,51200001.0
2005-10-11 10:15:00,137.106,137.112,137.096,137.112,186699998.0
2005-10-11 10:16:00,137.111,137.131,137.111,137.117,91000000.0
2005-10-11 10:17:00,137.114,137.128,137.101,137.11,147100001.0
2005-10-11 10:18:00,137.115,137.125,137.103,137.103,37300000.0
2005-10-11 10:19:00,137.103,137.113,137.093,137.093,90700000.0
2005-10-11 10:20:00,137.08,137.091,137.078,137.086,178100003.0
2005-10-11 10:21:00,137.087,137.092,137.078,137.082,74000000.0
2005-10-11 10:22:00,137.078,137.103,137.076,137.103,116800001.0
2005-10-11 10:23:00,137.105,137.107,137.097,137.106,80200001.0
2005-10-11 10:24:00,137.113,137.119,137.113,137.114,138299998.0
2005-10-11 10:25:00,137.115,137.115,137.099,137.114,89800000.0
2005-10-11 10:26:00,137.108,137.108,137.093,137.093,119200001.0
2005-10-11 10:27:00,137.088,137.106,137.082,137.106,42100000.0
2005-10-11 10:28:00,137.081,137.102,137.081,137.102,15200000.0
2005-10-11 10:29:00,137.106,137.113,137.102,137.113,40800000.0
2005-10-11 10:30:00,137.112,137.112,137.096,137.107,115599998.0
2005-10-11 10:31:00,137.109,137.109,137.097,137.101,131500000.0
2005-10-11 10:32:00,137.094,137.094,137.079,137.083,48999999.0
2005-10-11 10:33:00,137.081,137.086,137.079,137.079,103900000.0
2005-10-11 10:34:00,137.072,137.081,137.058,137.077,119700001.0
2005-10-11 10:35:00,137.074,137.082,137.074,137.074,127100000.0
2005-10-11 10:36:00,137.073,137.096,137.073,137.078,116600000.0
2005-10-11 10:37:00,137.082,137.084,137.078,137.084,102700001.0
2005-10-11 10:38:00,137.094,137.105,137.081,137.081,149100000.0
2005-10-11 10:39:00,137.073,137.135,137.063,137.135,92300001.0
2005-10-11 10:40:00,137.13,137.13,137.106,137.125,173099999.0
2005-10-11 10:41:00,137.118,137.118,137.113,137.116,32000000.0
2005-10-11 10:42:00,137.118,137.132,137.098,137.102,136499997.0
2005-10-11 10:43:00,137.111,137.119,137.103,137.118,106499998.0
2005-10-11 10:44:00,137.12,137.127,137.112,137.112,97999998.0
2005-10-11 10:45:00,137.105,137.105,137.08,137.08,33600001.0
2005-10-11 10:46:00,137.065,137.067,137.054,137.067,76299998.0
2005-10-11 10:47:00,137.073,137.08,137.063,137.063,150900001.0
2005-10-11 10:48:00,137.06,137.06,137.046,137.055,37700000.0
2005-10-11 10:49:00,137.055,137.068,137.053,137.06,59299999.0
2005-10-11 10:50:00,137.066,137.08,137.058,137.069,133399999.0
2005-10-11 10:51:00,137.08,137.086,137.065,137.081,124199997.0
2005-10-11 10:52:00,137.063,137.072,137.056,137.056,138600003.0
2005-10-11 10:53:00,137.067,137.086,137.067,137.077,60200000.0
2005-10-11 10:54:00,137.079,137.079,137.051,137.072,90100000.0
2005-10-11 10:55:00,137.082,137.089,137.063,137.063,157200001.0
2005-10-11 10:56:00,137.074,137.074,137.056,137.067,68200000.0
2005-10-11 10:57:00,137.085,137.089,137.077,137.079,58700000.0
2005-10-11 10:58:00,137.084,137.095,137.072,137.072,40000000.0
2005-10-11 10:59:00,137.075,137.081,137.058,137.058,95800000.0
2005-10-11 11:00:00,137.053,137.059,137.044,137.052,114399999.0
2005-10-11 11:01:00,137.052,137.083,137.052,137.083,208200000.0
2005-10-11 11:02:00,137.08,137.092,137.075,137.075,69500000.0
2005-10-11 11:03:00,137.068,137.094,137.067,137.083,123799999.0
2005-10-11 11:04:00,137.092,137.099,137.077,137.077,61200000.0
2005-10-11 11:05:00,137.093,137.095,137.081,137.09,30000000.0
2005-10-11 11:06:00,137.088,137.1,137.081,137.098,50600000.0
2005-10-11 11:07:00,137.092,137.097,137.085,137.085,48800000.0
2005-10-11 11:08:00,137.085,137.103,137.085,137.092,72600000.0
2005-10-11 11:09:00,137.098,137.112,137.095,137.106,117800003.0
2005-10-11 11:10:00,137.098,137.107,137.098,137.107,98200002.0
2005-10-11 11:11:00,137.111,137.125,137.11,137.125,77800000.0
2005-10-11 11:12:00,137.138,137.14,137.113,137.128,95499999.0
2005-10-11 11:13:00,137.131,137.139,137.121,137.121,107000001.0
2005-10-11 11:14:00,137.118,137.13,137.118,137.127,102599999.0
2005-10-11 11:15:00,137.113,137.123,137.11,137.123,67400001.0
2005-10-11 11:16:00,137.11,137.113,137.098,137.101,89400000.0
2005-10-11 11:17:00,137.1,137.1,137.08,137.097,105200000.0
2005-10-11 11:18:00,137.086,137.105,137.086,137.1,73300001.0
2005-10-11 11:19:00,137.087,137.094,137.08,137.091,109600001.0
2005-10-11 11:20:00,137.082,137.083,137.059,137.059,111500000.0
2005-10-11 11:21:00,137.057,137.058,137.045,137.045,125099998.0
2005-10-11 11:22:00,137.052,137.07,137.052,137.068,34900000.0
2005-10-11 11:23:00,137.07,137.092,137.07,137.089,135899999.0
2005-10-11 11:24:00,137.094,137.101,137.086,137.101,50400000.0
2005-10-11 11:25:00,137.106,137.114,137.099,137.102,98400001.0
2005-10-11 11:26:00,137.091,137.108,137.09,137.106,24100000.0
2005-10-11 11:27:00,137.104,137.105,137.087,137.105,64000000.0
2005-10-11 11:28:00,137.113,137.115,137.099,137.102,93100000.0
2005-10-11 11:29:00,137.118,137.121,137.113,137.115,106500001.0
2005-10-11 11:30:00,137.116,137.132,137.113,137.132,59200000.0
2005-10-11 11:31:00,137.128,137.149,137.128,137.141,131600000.0
2005-10-11 11:32:00,137.145,137.167,137.145,137.167,125799999.0
2005-10-11 11:33:00,137.165,137.174,137.165,137.17,224699998.0
2005-10-11 11:34:00,137.178,137.181,137.173,137.178,58699999.0
2005-10-11 11:35:00,137.173,137.187,137.161,137.161,122200002.0
2005-10-11 11:36:00,137.172,137.172,137.156,137.167,115100002.0
2005-10-11 11:37:00,137.175,137.175,137.168,137.168,18400000.0
2005-10-11 11:38:00,137.166,137.166,137.152,137.154,87400000.0
2005-10-11 11:39:00,137.152,137.154,137.124,137.135,123999999.0
2005-10-11 11:40:00,137.126,137.135,137.113,137.116,74099999.0
2005-10-11 11:41:00,137.114,137.124,137.111,137.119,147800000.0
2005-10-11 11:42:00,137.12,137.129,137.117,137.12,89499998.0
2005-10-11 11:43:00,137.125,137.125,137.118,137.12,52500000.0
2005-10-11 11:44:00,137.131,137.138,137.115,137.115,66300000.0
2005-10-11 11:45:00,137.113,137.124,137.107,137.114,94800001.0
2005-10-11 11:46:00,137.103,137.114,137.103,137.106,54400001.0
2005-10-11 11:47:00,137.107,137.129,137.107,137.115,197799998.0
2005-10-11 11:48:00,137.126,137.16,137.126,137.157,143600000.0
2005-10-11 11:49:00,137.148,137.181,137.148,137.181,121500000.0
2005-10-11 11:50:00,137.173,137.184,137.162,137.184,91300000.0
2005-10-11 11:51:00,137.187,137.194,137.162,137.162,32800000.0
2005-10-11 11:52:00,137.148,137.173,137.148,137.166,73900000.0
2005-10-11 11:53:00,137.171,137.183,137.17,137.175,122800001.0
2005-10-11 11:54:00,137.172,137.172,137.157,137.167,71499999.0
2005-10-11 11:55:00,137.178,137.191,137.175,137.187,79099998.0
2005-10-11 11:56:00,137.187,137.188,137.175,137.177,121400000.0
2005-10-11 11:57:00,137.182,137.189,137.158,137.158,86200001.0
2005-10-11 11:58:00,137.146,137.146,137.138,137.14,82900000.0
2005-10-11 11:59:00,137.142,137.148,137.134,137.143,151899999.0
2005-10-11 12:00:00,137.127,137.145,137.127,137.132,93599999.0
2005-10-11 12:01:00,137.132,137.135,137.124,137.135,56400000.0
2005-10-11 12:02:00,137.137,137.138,137.12,137.12,104500001.0
2005-10-11 12:03:00,137.122,137.128,137.119,137.122,143399998.0
2005-10-11 12:04:00,137.126,137.126,137.117,137.123,49999999.0
2005-10-11 12:05:00,137.115,137.117,137.105,137.11,90999999.0
2005-10-11 12:06:00,137.118,137.132,137.106,137.124,166500001.0
2005-10-11 12:07:00,137.125,137.155,137.125,137.155,91199999.0
2005-10-11 12:08:00,137.148,137.167,137.147,137.148,162800002.0
2005-10-11 12:09:00,137.15,137.163,137.15,137.161,26400000.0
2005-10-11 12:10:00,137.161,137.161,137.143,137.148,68800000.0
2005-10-11 12:11:00,137.147,137.167,137.142,137.167,96400000.0
2005-10-11 12:12:00,137.166,137.175,137.164,137.175,66300001.0
2005-10-11 12:13:00,137.182,137.19,137.181,137.181,55999999.0
2005-10-11 12:14:00,137.189,137.203,137.17,137.203,199100003.0
2005-10-11 12:15:00,137.207,137.229,137.207,137.21,73100000.0
2005-10-11 12:16:00,137.208,137.218,137.203,137.218,56900000.0
2005-10-11 12:17:00,137.215,137.215,137.201,137.213,45300000.0
2005-10-11 12:18:00,137.207,137.207,137.196,137.196,106499998.0
2005-10-11 12:19:00,137.199,137.222,137.199,137.22,135299999.0
2005-10-11 12:20:00,137.222,137.222,137.18,137.18,70699999.0
2005-10-11 12:21:00,137.183,137.203,137.183,137.189,41100000.0
2005-10-11 12:22:00,137.179,137.184,137.174,137.181,47000000.0
2005-10-11 12:23:00,137.178,137.185,137.176,137.185,89599999.0
2005-10-11 12:24:00,137.188,137.192,137.18,137.185,55600000.0
2005-10-11 12:25:00,137.182,137.182,137.171,137.172,21100000.0
2005-10-11 12:26:00,137.165,137.179,137.145,137.145,69299999.0
2005-10-11 12:27:00,137.135,137.153,137.135,137.153,87300000.0
2005-10-11 12:28:00,137.157,137.157,137.153,137.153,55899998.0
2005-10-11 12:29:00,137.152,137.169,137.152,137.155,77100001.0
2005-10-11 12:30:00,137.155,137.166,137.155,137.158,137700000.0
2005-10-11 12:31:00,137.153,137.156,137.143,137.156,59400000.0
2005-10-11 12:32:00,137.16,137.16,137.143,137.143,192600001.0
2005-10-11 12:33:00,137.144,137.144,137.13,137.143,111399998.0
2005-10-11 12:34:00,137.138,137.146,137.125,137.146,84599999.0
2005-10-11 12:35:00,137.148,137.163,137.148,137.157,86200000.0
2005-10-11 12:36:00,137.165,137.165,137.148,137.15,90700001.0
2005-10-11 12:37:00,137.145,137.145,137.138,137.14,60000000.0
2005-10-11 12:38:00,137.148,137.207,137.148,137.206,81100002.0
2005-10-11 12:39:00,137.205,137.236,137.199,137.236,42499999.0
2005-10-11 12:40:00,137.257,137.26,137.232,137.241,82099999.0
2005-10-11 12:41:00,137.235,137.237,137.217,137.223,148700002.0
2005-10-11 12:42:00,137.216,137.227,137.21,137.215,40400000.0
2005-10-11 12:43:00,137.21,137.21,137.183,137.187,65999999.0
2005-10-11 12:44:00,137.177,137.189,137.168,137.189,58900000.0
2005-10-11 12:45:00,137.193,137.201,137.185,137.185,87900000.0
2005-10-11 12:46:00,137.199,137.227,137.199,137.22,131700001.0
2005-10-11 12:47:00,137.21,137.223,137.21,137.215,80000002.0
2005-10-11 12:48:00,137.223,137.238,137.212,137.236,122300000.0
2005-10-11 12:49:00,137.226,137.226,137.201,137.201,99500000.0
2005-10-11 12:50:00,137.205,137.226,137.2,137.226,119300003.0
2005-10-11 12:51:00,137.232,137.232,137.225,137.228,77599999.0
2005-10-11 12:52:00,137.218,137.235,137.213,137.235,57300000.0
2005-10-11 12:53:00,137.259,137.27,137.259,137.26,141299999.0
2005-10-11 12:54:00,137.247,137.267,137.247,137.26,161199998.0
2005-10-11 12:55:00,137.257,137.285,137.255,137.285,59899999.0
2005-10-11 12:56:00,137.286,137.286,137.252,137.252,55600000.0
2005-10-11 12:57:00,137.253,137.271,137.253,137.267,93799998.0
2005-10-11 12:58:00,137.268,137.268,137.254,137.254,153899998.0
2005-10-11 12:59:00,137.252,137.252,137.239,137.239,88100000.0
2005-10-11 13:00:00,137.249,137.252,137.234,137.249,107999999.0
2005-10-11 13:01:00,137.253,137.26,137.25,137.257,62700001.0
2005-10-11 13:02:00,137.252,137.262,137.252,137.256,79700000.0
2005-10-11 13:03:00,137.255,137.255,137.245,137.245,75100000.0
2005-10-11 13:04:00,137.259,137.259,137.243,137.25,95599999.0
2005-10-11 13:05:00,137.241,137.261,137.241,137.253,45600000.0
2005-10-11 13:06:00,137.245,137.261,137.243,137.258,102500000.0
2005-10-11 13:07:00,137.265,137.275,137.265,137.273,31500000.0
2005-10-11 13:08:00,137.277,137.293,137.277,137.291,48300000.0
2005-10-11 13:09:00,137.29,137.295,137.285,137.295,18100000.0
2005-10-11 13:10:00,137.293,137.306,137.293,137.306,83500000.0
2005-10-11 13:11:00,137.312,137.327,137.307,137.327,55300000.0
2005-10-11 13:12:00,137.328,137.328,137.298,137.3,96799999.0
2005-10-11 13:13:00,137.3,137.306,137.29,137.305,56300000.0
2005-10-11 13:14:00,137.307,137.307,137.279,137.297,126700001.0
2005-10-11 13:15:00,137.295,137.303,137.282,137.282,131399999.0
2005-10-11 13:16:00,137.275,137.29,137.275,137.281,152799998.0
2005-10-11 13:17:00,137.272,137.279,137.266,137.278,97300001.0
2005-10-11 13:18:00,137.275,137.283,137.262,137.283,33400000.0
2005-10-11 13:19:00,137.278,137.278,137.272,137.272,115899999.0
2005-10-11 13:20:00,137.266,137.28,137.255,137.255,74400001.0
2005-10-11 13:21:00,137.247,137.257,137.243,137.25,76900000.0
2005-10-11 13:22:00,137.251,137.256,137.246,137.25,82500000.0
2005-10-11 13:23:00,137.247,137.25,137.233,137.248,40700000.0
2005-10-11 13:24:00,137.247,137.252,137.237,137.252,72800001.0
2005-10-11 13:25:00,137.254,137.268,137.254,137.26,87100000.0
2005-10-11 13:26:00,137.258,137.261,137.244,137.247,52199999.0
2005-10-11 13:27:00,137.231,137.231,137.212,137.212,79100000.0
2005-10-11 13:28:00,137.2,137.211,137.191,137.2,158800000.0
2005-10-11 13:29:00,137.193,137.195,137.167,137.167,55700000.0
2005-10-11 13:30:00,137.164,137.169,137.155,137.155,125800001.0
2005-10-11 13:31:00,137.147,137.17,137.147,137.17,68700001.0
2005-10-11 13:32:00,137.165,137.185,137.165,137.172,68000000.0
2005-10-11 13:33:00,137.19,137.19,137.177,137.18,137199999.0
2005-10-11 13:34:00,137.176,137.189,137.17,137.183,70400000.0
2005-10-11 13:35:00,137.175,137.194,137.175,137.188,124499999.0
2005-10-11 13:36:00,137.194,137.196,137.194,137.196,23200000.0
2005-10-11 13:37:00,137.188,137.188,137.162,137.169,105700001.0
2005-10-11 13:38:00,137.16,137.16,137.139,137.139,44100000.0
2005-10-11 13:39:00,137.132,137.137,137.127,137.127,172000001.0
2005-10-11 13:40:00,137.139,137.159,137.139,137.147,67499999.0
2005-10-11 13:41:00,137.148,137.154,137.141,137.15,95099998.0
2005-10-11 13:42:00,137.15,137.163,137.15,137.163,128499999.0
2005-10-11 13:43:00,137.162,137.162,137.147,137.156,93199999.0
2005-10-11 13:44:00,137.156,137.167,137.156,137.166,45500000.0
2005-10-11 13:45:00,137.172,137.183,137.172,137.177,72200000.0
2005-10-11 13:46:00,137.183,137.2,137.183,137.2,40000000.0
2005-10-11 13:47:00,137.195,137.208,137.194,137.201,58300000.0
2005-10-11 13:48:00,137.215,137.218,137.215,137.218,22400000.0
2005-10-11 13:49:00,137.219,137.223,137.201,137.213,134399999.0
2005-10-11 13:50:00,137.229,137.235,137.21,137.227,116000001.0
2005-10-11 13:51:00,137.239,137.239,137.227,137.229,128099996.0
2005-10-11 13:52:00,137.229,137.235,137.226,137.231,123100000.0
2005-10-11 13:53:00,137.238,137.257,137.237,137.247,65100000.0
2005-10-11 13:54:00,137.245,137.245,137.22,137.227,81999998.0
2005-10-11 13:55:00,137.226,137.231,137.221,137.223,65499999.0
2005-10-11 13:56:00,137.216,137.216,137.195,137.195,108299998.0
2005-10-11 13:57:00,137.203,137.207,137.202,137.203,52399999.0
2005-10-11 13:58:00,137.207,137.223,137.203,137.218,63700001.0
2005-10-11 13:59:00,137.221,137.221,137.206,137.208,72899998.0
2005-10-11 14:00:00,137.207,137.207,137.184,137.194,119900000.0
2005-10-11 14:01:00,137.208,137.213,137.205,137.213,71799999.0
2005-10-11 14:02:00,137.205,137.234,137.203,137.234,86700002.0
2005-10-11 14:03:00,137.23,137.23,137.195,137.195,97600001.0
2005-10-11 14:04:00,137.208,137.221,137.204,137.221,145200002.0
2005-10-11 14:05:00,137.213,137.215,137.2,137.215,79999999.0
2005-10-11 14:06:00,137.211,137.213,137.202,137.206,97800002.0
2005-10-11 14:07:00,137.202,137.214,137.202,137.204,48600000.0
2005-10-11 14:08:00,137.198,137.2,137.186,137.197,104199998.0
2005-10-11 14:09:00,137.193,137.2,137.193,137.193,117299996.0
2005-10-11 14:10:00,137.207,137.227,137.203,137.203,70700000.0
2005-10-11 14:11:00,137.228,137.234,137.224,137.226,124600001.0
2005-10-11 14:12:00,137.244,137.244,137.225,137.228,73900000.0
2005-10-11 14:13:00,137.225,137.235,137.22,137.229,105399999.0
2005-10-11 14:14:00,137.22,137.22,137.197,137.201,95400001.0
2005-10-11 14:15:00,137.191,137.191,137.171,137.171,159399998.0
2005-10-11 14:16:00,137.163,137.17,137.147,137.147,59100000.0
2005-10-11 14:17:00,137.138,137.146,137.13,137.146,76999999.0
2005-10-11 14:18:00,137.141,137.157,137.14,137.151,80599998.0
2005-10-11 14:19:00,137.153,137.183,137.153,137.171,95600001.0
2005-10-11 14:20:00,137.168,137.187,137.161,137.186,95099999.0
2005-10-11 14:21:00,137.172,137.182,137.139,137.139,40200000.0
2005-10-11 14:22:00,137.143,137.158,137.14,137.151,58400000.0
2005-10-11 14:23:00,137.152,137.197,137.152,137.175,149499997.0
2005-10-11 14:24:00,137.188,137.194,137.172,137.185,93800000.0
2005-10-11 14:25:00,137.173,137.195,137.173,137.184,144100002.0
2005-10-11 14:26:00,137.176,137.194,137.166,137.172,108399998.0
2005-10-11 14:27:00,137.173,137.175,137.154,137.175,71399999.0
2005-10-11 14:28:00,137.181,137.195,137.177,137.177,85899999.0
2005-10-11 14:29:00,137.183,137.2,137.175,137.175,117399998.0
2005-10-11 14:30:00,137.174,137.201,137.174,137.181,35900001.0
2005-10-11 14:31:00,137.191,137.211,137.191,137.208,60000000.0
2005-10-11 14:32:00,137.205,137.213,137.199,137.204,87700000.0
2005-10-11 14:33:00,137.202,137.222,137.202,137.218,110000001.0
2005-10-11 14:34:00,137.215,137.215,137.206,137.21,90700001.0
2005-10-11 14:35:00,137.21,137.219,137.203,137.203,99800000.0
2005-10-11 14:36:00,137.198,137.198,137.182,137.19,132100000.0
2005-10-11 14:37:00,137.202,137.208,137.197,137.202,11200000.0
2005-10-11 14:38:00,137.191,137.214,137.191,137.196,158100002.0
2005-10-11 14:39:00,137.196,137.207,137.193,137.207,62700001.0
2005-10-11 14:40:00,137.208,137.218,137.197,137.211,101500000.0
2005-10-11 14:41:00,137.197,137.208,137.197,137.204,102899999.0
2005-10-11 14:42:00,137.195,137.218,137.195,137.211,159899999.0
2005-10-11 14:43:00,137.212,137.217,137.193,137.193,78700002.0
2005-10-11 14:44:00,137.213,137.215,137.199,137.207,94699999.0
2005-10-11 14:45:00,137.207,137.222,137.206,137.212,163199997.0
2005-10-11 14:46:00,137.214,137.223,137.198,137.198,108599998.0
2005-10-11 14:47:00,137.202,137.214,137.194,137.211,50999999.0
2005-10-11 14:48:00,137.217,137.226,137.205,137.205,123199999.0
2005-10-11 14:49:00,137.205,137.208,137.192,137.192,90600001.0
2005-10-11 14:50:00,137.197,137.204,137.184,137.204,44000000.0
2005-10-11 14:51:00,137.197,137.197,137.181,137.188,64799998.0
2005-10-11 14:52:00,137.172,137.184,137.168,137.181,88699999.0
2005-10-11 14:53:00,137.172,137.177,137.165,137.165,47200000.0
2005-10-11 14:54:00,137.174,137.194,137.173,137.179,92200001.0
2005-10-11 14:55:00,137.177,137.199,137.177,137.178,90299998.0
2005-10-11 14:56:00,137.182,137.195,137.175,137.175,147400000.0
2005-10-11 14:57:00,137.178,137.181,137.172,137.172,55700000.0
2005-10-11 14:58:00,137.169,137.176,137.163,137.163,150200001.0
2005-10-11 14:59:00,137.178,137.192,137.178,137.184,28300000.0
2005-10-11 15:00:00,137.198,137.2,137.182,137.182,74999999.0
2005-10-11 15:01:00,137.181,137.181,137.174,137.174,35900000.0
2005-10-11 15:02:00,137.165,137.17,137.163,137.168,76800000.0
2005-10-11 15:03:00,137.168,137.174,137.163,137.17,71900000.0
2005-10-11 15:04:00,137.172,137.173,137.166,137.17,115900000.0
2005-10-11 15:05:00,137.164,137.181,137.164,137.174,92600000.0
2005-10-11 15:06:00,137.18,137.185,137.175,137.185,12600000.0
2005-10-11 15:07:00,137.177,137.177,137.155,137.162,126500000.0
2005-10-11 15:08:00,137.168,137.175,137.167,137.169,49600000.0
2005-10-11 15:09:00,137.165,137.18,137.161,137.161,61200000.0
2005-10-11 15:10:00,137.152,137.167,137.152,137.167,21000000.0
2005-10-11 15:11:00,137.161,137.169,137.155,137.167,46500000.0
2005-10-11 15:12:00,137.166,137.179,137.165,137.17,166999998.0
2005-10-11 15:13:00,137.177,137.194,137.165,137.171,47400000.0
2005-10-11 15:14:00,137.184,137.207,137.184,137.199,69500000.0
2005-10-11 15:15:00,137.176,137.179,137.168,137.172,49500000.0
2005-10-11 15:16:00,137.175,137.184,137.17,137.17,66000001.0
2005-10-11 15:17:00,137.167,137.169,137.16,137.169,73600000.0
2005-10-11 15:18:00,137.169,137.173,137.161,137.161,76000000.0
2005-10-11 15:19:00,137.164,137.171,137.157,137.171,56000000.0
2005-10-11 15:20:00,137.169,137.175,137.162,137.175,76000000.0
2005-10-11 15:21:00,137.17,137.175,137.165,137.17,86400001.0
2005-10-11 15:22:00,137.172,137.172,137.154,137.164,41900001.0
2005-10-11 15:23:00,137.164,137.164,137.143,137.147,124000001.0
2005-10-11 15:24:00,137.15,137.15,137.116,137.116,50800000.0
2005-10-11 15:25:00,137.108,137.116,137.09,137.116,128899999.0
2005-10-11 15:26:00,137.116,137.12,137.088,137.088,115200001.0
2005-10-11 15:27:00,137.092,137.106,137.09,137.09,49600000.0
2005-10-11 15:28:00,137.09,137.09,137.059,137.06,82700000.0
2005-10-11 15:29:00,137.059,137.072,137.059,137.066,59900000.0
2005-10-11 15:30:00,137.063,137.093,137.063,137.093,28800000.0
2005-10-11 15:31:00,137.084,137.097,137.084,137.097,34800000.0
2005-10-11 15:32:00,137.095,137.095,137.083,137.088,176999999.0
2005-10-11 15:33:00,137.098,137.105,137.093,137.093,78400000.0
2005-10-11 15:34:00,137.095,137.119,137.095,137.11,102599999.0
2005-10-11 15:35:00,137.11,137.11,137.09,137.1,141400002.0
2005-10-11 15:36:00,137.12,137.12,137.088,137.088,117799998.0
2005-10-11 15:37:00,137.097,137.114,137.097,137.111,58600000.0
2005-10-11 15:38:00,137.11,137.124,137.11,137.117,46600000.0
2005-10-11 15:39:00,137.117,137.124,137.112,137.113,215000006.0
2005-10-11 15:40:00,137.105,137.105,137.085,137.089,64800000.0
2005-10-11 15:41:00,137.082,137.105,137.082,137.092,150700002.0
2005-10-11 15:42:00,137.097,137.11,137.09,137.102,123300001.0
2005-10-11 15:43:00,137.1,137.145,137.1,137.145,59900001.0
2005-10-11 15:44:00,137.141,137.155,137.13,137.13,60500000.0
2005-10-11 15:45:00,137.126,137.139,137.122,137.131,72899998.0
2005-10-11 15:46:00,137.129,137.162,137.129,137.153,22600000.0
2005-10-11 15:47:00,137.16,137.16,137.13,137.13,116300001.0
2005-10-11 15:48:00,137.118,137.118,137.091,137.115,89499998.0
2005-10-11 15:49:00,137.118,137.132,137.11,137.112,87399999.0
2005-10-11 15:50:00,137.12,137.137,137.114,137.136,99099999.0
2005-10-11 15:51:00,137.135,137.135,137.114,137.114,68800000.0
2005-10-11 15:52:00,137.103,137.119,137.103,137.104,16800000.0
2005-10-11 15:53:00,137.1,137.111,137.091,137.091,62000001.0
2005-10-11 15:54:00,137.088,137.11,137.086,137.11,129400002.0
2005-10-11 15:55:00,137.106,137.106,137.095,137.095,71899999.0
2005-10-11 15:56:00,137.097,137.097,137.08,137.08,36000000.0
2005-10-11 15:57:00,137.08,137.096,137.07,137.07,85700000.0
2005-10-11 15:58:00,137.07,137.085,137.063,137.075,123800000.0
2005-10-11 15:59:00,137.065,137.087,137.06,137.08,113900000.0
2005-10-11 16:00:00,137.069,137.091,137.067,137.085,92099999.0
2005-10-11 16:01:00,137.089,137.09,137.078,137.078,39200000.0
2005-10-11 16:02:00,137.076,137.076,137.039,137.039,70400000.0
2005-10-11 16:03:00,137.065,137.081,137.065,137.081,53400000.0
2005-10-11 16:04:00,137.078,137.09,137.068,137.08,163400001.0
2005-10-11 16:05:00,137.083,137.098,137.083,137.088,96700000.0
2005-10-11 16:06:00,137.088,137.092,137.084,137.092,54200000.0
2005-10-11 16:07:00,137.098,137.098,137.083,137.084,82300002.0
2005-10-11 16:08:00,137.085,137.085,137.032,137.032,179999995.0
2005-10-11 16:09:00,137.026,137.05,137.026,137.048,75499999.0
2005-10-11 16:10:00,137.041,137.041,137.002,137.013,68000000.0
2005-10-11 16:11:00,137.0,137.005,136.991,137.005,39400000.0
2005-10-11 16:12:00,136.996,137.006,136.988,136.988,136200001.0
2005-10-11 16:13:00,136.999,137.001,136.999,137.001,7200000.0
2005-10-11 16:14:00,137.009,137.025,136.998,137.025,62099999.0
2005-10-11 16:15:00,137.026,137.033,137.012,137.033,35800000.0
2005-10-11 16:16:00,137.036,137.038,137.027,137.037,47700000.0
2005-10-11 16:17:00,137.05,137.076,137.049,137.069,114500001.0
2005-10-11 16:18:00,137.078,137.093,137.076,137.093,98700000.0
2005-10-11 16:19:00,137.077,137.077,137.043,137.049,40000000.0
2005-10-11 16:20:00,137.052,137.052,137.027,137.037,107300000.0
2005-10-11 16:21:00,137.045,137.055,137.045,137.055,71400000.0
2005-10-11 16:22:00,137.051,137.066,137.045,137.057,85300000.0
2005-10-11 16:23:00,137.064,137.064,137.034,137.039,48000000.0
2005-10-11 16:24:00,137.043,137.072,137.043,137.068,94600001.0
2005-10-11 16:25:00,137.087,137.099,137.087,137.09,45600000.0
2005-10-11 16:26:00,137.075,137.087,137.067,137.075,183999998.0
2005-10-11 16:27:00,137.081,137.101,137.078,137.101,79299999.0
2005-10-11 16:28:00,137.106,137.14,137.101,137.14,32500000.0
2005-10-11 16:29:00,137.151,137.151,137.129,137.129,125100000.0
2005-10-11 16:30:00,137.137,137.149,137.13,137.138,70200000.0
2005-10-11 16:31:00,137.13,137.142,137.13,137.133,94699998.0
2005-10-11 16:32:00,137.109,137.122,137.109,137.121,59100000.0
2005-10-11 16:33:00,137.129,137.131,137.12,137.125,63200000.0
2005-10-11 16:34:00,137.124,137.127,137.107,137.122,152199998.0
2005-10-11 16:35:00,137.128,137.14,137.127,137.14,73899998.0
2005-10-11 16:36:00,137.137,137.145,137.132,137.132,108899999.0
2005-10-11 16:37:00,137.13,137.138,137.123,137.123,97100000.0
2005-10-11 16:38:00,137.116,137.131,137.112,137.126,93299999.0
2005-10-11 16:39:00,137.117,137.139,137.107,137.139,97300001.0
2005-10-11 16:40:00,137.142,137.149,137.138,137.142,149100000.0
2005-10-11 16:41:00,137.145,137.15,137.128,137.136,145099999.0
2005-10-11 16:42:00,137.147,137.147,137.122,137.124,127300003.0
2005-10-11 16:43:00,137.123,137.123,137.084,137.085,67600000.0
2005-10-11 16:44:00,137.087,137.11,137.085,137.085,112300000.0
2005-10-11 16:45:00,137.092,137.1,137.085,137.085,92600001.0
2005-10-11 16:46:00,137.078,137.093,137.078,137.082,49600000.0
2005-10-11 16:47:00,137.073,137.073,137.052,137.064,50800000.0
2005-10-11 16:48:00,137.065,137.084,137.065,137.079,137599997.0
2005-10-11 16:49:00,137.08,137.088,137.073,137.088,79900001.0
2005-10-11 16:50:00,137.103,137.122,137.103,137.12,245500002.0
2005-10-11 16:51:00,137.113,137.113,137.085,137.091,51200000.0
2005-10-11 16:52:00,137.096,137.114,137.096,137.111,104400002.0
2005-10-11 16:53:00,137.132,137.135,137.12,137.128,209900005.0
2005-10-11 16:54:00,137.125,137.141,137.115,137.141,45800001.0
2005-10-11 16:55:00,137.148,137.148,137.143,137.148,47200000.0
2005-10-11 16:56:00,137.149,137.161,137.141,137.159,115800002.0
2005-10-11 16:57:00,137.153,137.17,137.153,137.169,92300000.0
2005-10-11 16:58:00,137.181,137.211,137.181,137.203,133299998.0
2005-10-11 16:59:00,137.198,137.198,137.175,137.178,115900000.0
2005-10-11 17:00:00,137.178,137.178,137.152,137.171,136399999.0
2005-10-11 17:01:00,137.172,137.173,137.144,137.155,143000003.0
2005-10-11 17:02:00,137.151,137.179,137.151,137.179,45600001.0
2005-10-11 17:03:00,137.186,137.192,137.181,137.192,89200000.0
2005-10-11 17:04:00,137.193,137.208,137.191,137.207,145900000.0
2005-10-11 17:05:00,137.203,137.21,137.201,137.203,70100001.0
2005-10-11 17:06:00,137.21,137.226,137.205,137.205,136399999.0
2005-10-11 17:07:00,137.204,137.21,137.196,137.207,85399998.0
2005-10-11 17:08:00,137.208,137.258,137.205,137.258,48000000.0
2005-10-11 17:09:00,137.258,137.258,137.231,137.231,60500000.0
2005-10-11 17:10:00,137.226,137.226,137.197,137.197,117599997.0
2005-10-11 17:11:00,137.203,137.207,137.182,137.182,158499996.0
2005-10-11 17:12:00,137.18,137.187,137.18,137.187,38399999.0
2005-10-11 17:13:00,137.193,137.206,137.192,137.197,121800000.0
2005-10-11 17:14:00,137.206,137.213,137.199,137.213,78999999.0
2005-10-11 17:15:00,137.21,137.21,137.196,137.208,111900000.0
2005-10-11 17:16:00,137.213,137.215,137.196,137.206,63400001.0
2005-10-11 17:17:00,137.21,137.21,137.19,137.2,59100000.0
2005-10-11 17:18:00,137.208,137.208,137.19,137.198,123899997.0
2005-10-11 17:19:00,137.202,137.215,137.198,137.209,118300002.0
2005-10-11 17:20:00,137.206,137.223,137.196,137.216,79900000.0
2005-10-11 17:21:00,137.226,137.232,137.221,137.224,51800000.0
2005-10-11 17:22:00,137.212,137.23,137.208,137.23,81200000.0
2005-10-11 17:23:00,137.225,137.227,137.205,137.205,71200000.0
2005-10-11 17:24:00,137.213,137.213,137.205,137.207,51100001.0
2005-10-11 17:25:00,137.202,137.213,137.202,137.213,24200000.0
2005-10-11 17:26:00,137.207,137.216,137.204,137.204,76100001.0
2005-10-11 17:27:00,137.196,137.221,137.196,137.221,63200000.0
2005-10-11 17:28:00,137.214,137.225,137.205,137.225,61600000.0
2005-10-11 17:29:00,137.22,137.22,137.192,137.2,57300000.0
2005-10-11 17:30:00,137.207,137.219,137.199,137.199,67399999.0
2005-10-11 17:31:00,137.2,137.204,137.193,137.203,68000002.0
2005-10-11 17:32:00,137.203,137.205,137.203,137.205,50199998.0
2005-10-11 17:33:00,137.207,137.22,137.207,137.216,124599998.0
2005-10-11 17:34:00,137.235,137.25,137.235,137.247,80699998.0
2005-10-11 17:35:00,137.246,137.262,137.246,137.254,48600000.0
2005-10-11 17:36:00,137.253,137.253,137.233,137.235,42400000.0
2005-10-11 17:37:00,137.238,137.252,137.224,137.224,78700000.0
2005-10-11 17:38:00,137.231,137.231,137.209,137.219,94799999.0
2005-10-11 17:39:00,137.211,137.226,137.211,137.226,54300001.0
2005-10-11 17:40:00,137.236,137.236,137.214,137.227,54300000.0
2005-10-11 17:41:00,137.228,137.241,137.221,137.226,139200002.0
2005-10-11 17:42:00,137.237,137.24,137.232,137.233,73499999.0
2005-10-11 17:43:00,137.231,137.239,137.226,137.238,142999999.0
2005-10-11 17:44:00,137.238,137.238,137.218,137.226,81800001.0
2005-10-11 17:45:00,137.242,137.246,137.223,137.237,115300000.0
2005-10-11 17:46:00,137.243,137.263,137.231,137.255,91400000.0
2005-10-11 17:47:00,137.259,137.262,137.234,137.254,172799998.0
2005-10-11 17:48:00,137.24,137.24,137.217,137.219,154900000.0
2005-10-11 17:49:00,137.205,137.215,137.201,137.215,82600000.0
2005-10-11 17:50:00,137.221,137.221,137.21,137.217,57200000.0
2005-10-11 17:51:00,137.219,137.221,137.213,137.218,116499999.0
2005-10-11 17:52:00,137.207,137.207,137.194,137.205,118199997.0
2005-10-11 17:53:00,137.202,137.209,137.195,137.195,69700000.0
2005-10-11 17:54:00,137.197,137.212,137.192,137.212,88999999.0
2005-10-11 17:55:00,137.205,137.205,137.188,137.2,102999998.0
2005-10-11 17:56:00,137.195,137.208,137.195,137.201,68000001.0
2005-10-11 17:57:00,137.204,137.208,137.199,137.204,63700002.0
2005-10-11 17:58:00,137.212,137.218,137.206,137.212,117699997.0
2005-10-11 17:59:00,137.207,137.215,137.203,137.203,41400000.0
2005-10-11 18:00:00,137.204,137.213,137.202,137.202,68500000.0
2005-10-11 18:01:00,137.186,137.207,137.186,137.205,1304199997.0
2005-10-11 18:02:00,137.215,137.22,137.2,137.204,1932699997.0
2005-10-11 18:03:00,137.19,137.22,137.19,137.21,1407799999.0
2005-10-11 18:04:00,137.2,137.212,137.191,137.191,1407799999.0
2005-10-11 18:05:00,137.189,137.197,137.183,137.187,1597199996.0
2005-10-11 18:06:00,137.183,137.183,137.164,137.183,1030700004.0
2005-10-11 18:07:00,137.183,137.191,137.177,137.177,1728799999.0
2005-10-11 18:08:00,137.177,137.191,137.175,137.191,1717399992.0
2005-10-11 18:09:00,137.191,137.191,137.163,137.163,1366899993.0
2005-10-11 18:10:00,137.17,137.184,137.169,137.17,1075900006.0
2005-10-11 18:11:00,137.174,137.18,137.153,137.161,718299998.0
2005-10-11 18:12:00,137.16,137.172,137.153,137.153,749600002.0
2005-10-11 18:13:00,137.167,137.182,137.167,137.174,1311300004.0
2005-10-11 18:14:00,137.175,137.191,137.171,137.185,1398999992.0
2005-10-11 18:15:00,137.194,137.201,137.181,137.189,1639500006.0
2005-10-11 18:16:00,137.198,137.216,137.197,137.205,1769599994.0
2005-10-11 18:17:00,137.206,137.216,137.195,137.205,704500002.0
2005-10-11 18:18:00,137.208,137.212,137.198,137.198,660999997.0
2005-10-11 18:19:00,137.208,137.229,137.196,137.211,694099998.0
2005-10-11 18:20:00,137.216,137.226,137.19,137.203,1213699994.0
2005-10-11 18:21:00,137.23,137.248,137.23,137.24,1141799993.0
2005-10-11 18:22:00,137.245,137.27,137.245,137.267,1023499995.0
2005-10-11 18:23:00,137.267,137.281,137.245,137.257,1542699994.0
2005-10-11 18:24:00,137.247,137.247,137.229,137.232,999700002.0
2005-10-11 18:25:00,137.232,137.246,137.221,137.221,1287099994.0
2005-10-11 18:26:00,137.221,137.233,137.217,137.233,743600000.0
2005-10-11 18:27:00,137.231,137.245,137.219,137.219,482299998.0
2005-10-11 18:28:00,137.228,137.242,137.224,137.242,690199999.0
2005-10-11 18:29:00,137.237,137.242,137.226,137.242,823500003.0
2005-10-11 18:30:00,137.23,137.23,137.203,137.203,458099996.0
2005-10-11 18:31:00,137.195,137.198,137.177,137.188,975899997.0
2005-10-11 18:32:00,137.177,137.178,137.149,137.162,1218900005.0
2005-10-11 18:33:00,137.16,137.18,137.155,137.165,1444299997.0
2005-10-11 18:34:00,137.168,137.19,137.165,137.175,1468000005.0
2005-10-11 18:35:00,137.19,137.205,137.189,137.192,1114900005.0
2005-10-11 18:36:00,137.18,137.185,137.171,137.177,632899997.0
2005-10-11 18:37:00,137.17,137.17,137.127,137.127,552399999.0
2005-10-11 18:38:00,137.125,137.131,137.118,137.125,277900000.0
2005-10-11 18:39:00,137.132,137.147,137.131,137.147,467599997.0
2005-10-11 18:40:00,137.142,137.159,137.139,137.139,881900000.0
2005-10-11 18:41:00,137.141,137.141,137.124,137.135,315799998.0
2005-10-11 18:42:00,137.132,137.138,137.11,137.124,726299998.0
2005-10-11 18:43:00,137.128,137.142,137.122,137.139,279099999.0
2005-10-11 18:44:00,137.126,137.137,137.116,137.132,366899998.0
2005-10-11 18:45:00,137.127,137.127,137.099,137.112,285599999.0
2005-10-11 18:46:00,137.11,137.131,137.094,137.131,564700001.0
2005-10-11 18:47:00,137.13,137.132,137.106,137.116,238100002.0
2005-10-11 18:48:00,137.125,137.156,137.125,137.133,511600000.0
2005-10-11 18:49:00,137.143,137.195,137.143,137.195,540400000.0
2005-10-11 18:50:00,137.199,137.208,137.18,137.199,709900003.0
2005-10-11 18:51:00,137.202,137.214,137.202,137.207,633900000.0
2005-10-11 18:52:00,137.214,137.227,137.198,137.205,640800002.0
2005-10-11 18:53:00,137.201,137.206,137.186,137.205,859100000.0
2005-10-11 18:54:00,137.208,137.215,137.195,137.205,718600002.0
2005-10-11 18:55:00,137.208,137.225,137.205,137.207,796800000.0
2005-10-11 18:56:00,137.205,137.218,137.199,137.212,404199997.0
2005-10-11 18:57:00,137.217,137.23,137.198,137.198,393800000.0
2005-10-11 18:58:00,137.206,137.217,137.2,137.205,641700002.0
2005-10-11 18:59:00,137.205,137.223,137.203,137.205,786999996.0
2005-10-11 19:00:00,137.199,137.217,137.199,137.208,209700000.0
2005-10-11 19:01:00,137.21,137.215,137.2,137.21,322299999.0
2005-10-11 19:02:00,137.208,137.223,137.204,137.208,273199998.0
2005-10-11 19:03:00,137.201,137.221,137.198,137.208,744300003.0
2005-10-11 19:04:00,137.202,137.217,137.199,137.216,447799998.0
2005-10-11 19:05:00,137.228,137.248,137.213,137.235,498299999.0
2005-10-11 19:06:00,137.246,137.261,137.24,137.25,936799996.0
2005-10-11 19:07:00,137.253,137.267,137.247,137.247,875200003.0
2005-10-11 19:08:00,137.249,137.256,137.232,137.256,782500000.0
2005-10-11 19:09:00,137.244,137.259,137.231,137.24,594100001.0
2005-10-11 19:10:00,137.248,137.261,137.246,137.258,177699999.0
2005-10-11 19:11:00,137.26,137.268,137.245,137.245,373600001.0
2005-10-11 19:12:00,137.25,137.262,137.248,137.262,301499998.0
2005-10-11 19:13:00,137.263,137.277,137.258,137.275,71900000.0
2005-10-11 19:14:00,137.27,137.275,137.267,137.27,299800004.0
2005-10-11 19:15:00,137.265,137.281,137.265,137.269,961199997.0
2005-10-11 19:16:00,137.265,137.27,137.26,137.267,493099996.0
2005-10-11 19:17:00,137.262,137.271,137.259,137.259,490100003.0
2005-10-11 19:18:00,137.259,137.268,137.253,137.268,303499997.0
2005-10-11 19:19:00,137.268,137.271,137.258,137.268,642100006.0
2005-10-11 19:20:00,137.275,137.281,137.264,137.278,322599999.0
2005-10-11 19:21:00,137.282,137.282,137.26,137.261,515499996.0
2005-10-11 19:22:00,137.263,137.268,137.256,137.256,73199998.0
2005-10-11 19:23:00,137.261,137.261,137.24,137.257,1043099997.0
2005-10-11 19:24:00,137.258,137.259,137.248,137.252,549000003.0
2005-10-11 19:25:00,137.249,137.259,137.241,137.257,411000000.0
2005-10-11 19:26:00,137.256,137.268,137.243,137.255,1181000005.0
2005-10-11 19:27:00,137.255,137.269,137.25,137.26,745099996.0
2005-10-11 19:28:00,137.257,137.27,137.255,137.26,393299999.0
2005-10-11 19:29:00,137.254,137.259,137.248,137.248,340299998.0
2005-10-11 19:30:00,137.257,137.265,137.249,137.259,627400001.0
2005-10-11 19:31:00,137.257,137.266,137.249,137.255,898400000.0
2005-10-11 19:32:00,137.252,137.27,137.25,137.262,904600006.0
2005-10-11 19:33:00,137.26,137.268,137.255,137.265,461000001.0
2005-10-11 19:34:00,137.262,137.266,137.234,137.234,904600000.0
2005-10-11 19:35:00,137.232,137.243,137.229,137.232,714999995.0
2005-10-11 19:36:00,137.237,137.249,137.226,137.232,525299998.0
2005-10-11 19:37:00,137.23,137.263,137.23,137.255,83700001.0
2005-10-11 19:38:00,137.258,137.263,137.249,137.251,591799998.0
2005-10-11 19:39:00,137.256,137.261,137.237,137.237,636399995.0
2005-10-11 19:40:00,137.249,137.249,137.234,137.248,510800001.0
2005-10-11 19:41:00,137.241,137.245,137.228,137.237,977800001.0
2005-10-11 19:42:00,137.237,137.239,137.217,137.227,384200000.0
2005-10-11 19:43:00,137.23,137.23,137.211,137.213,265699999.0
2005-10-11 19:44:00,137.218,137.238,137.218,137.229,337599999.0
2005-10-11 19:45:00,137.232,137.239,137.227,137.238,50100000.0
2005-10-11 19:46:00,137.241,137.267,137.241,137.251,312900000.0
2005-10-11 19:47:00,137.252,137.259,137.252,137.255,244199998.0
2005-10-11 19:48:00,137.255,137.263,137.245,137.25,792299998.0
2005-10-11 19:49:00,137.25,137.261,137.244,137.25,219099998.0
2005-10-11 19:50:00,137.252,137.259,137.249,137.258,250799999.0
2005-10-11 19:51:00,137.254,137.273,137.254,137.257,309499998.0
2005-10-11 19:52:00,137.265,137.287,137.265,137.283,463999997.0
2005-10-11 19:53:00,137.275,137.276,137.25,137.276,548199997.0
2005-10-11 19:54:00,137.281,137.299,137.281,137.295,338700004.0
2005-10-11 19:55:00,137.295,137.303,137.291,137.291,186899999.0
2005-10-11 19:56:00,137.29,137.29,137.282,137.29,350700000.0
2005-10-11 19:57:00,137.28,137.286,137.27,137.275,528300002.0
2005-10-11 19:58:00,137.282,137.336,137.282,137.318,580100001.0
2005-10-11 19:59:00,137.314,137.314,137.257,137.272,607699998.0
2005-10-11 20:00:00,137.279,137.29,137.275,137.275,188000001.0
2005-10-11 20:01:00,137.27,137.287,137.263,137.279,411999998.0
2005-10-11 20:02:00,137.274,137.288,137.263,137.263,238499998.0
2005-10-11 20:03:00,137.272,137.272,137.252,137.26,195100000.0
2005-10-11 20:04:00,137.258,137.262,137.249,137.259,375199999.0
2005-10-11 20:05:00,137.25,137.256,137.226,137.24,881000002.0
2005-10-11 20:06:00,137.242,137.25,137.226,137.231,703499996.0
2005-10-11 20:07:00,137.225,137.235,137.224,137.224,312199999.0
2005-10-11 20:08:00,137.223,137.245,137.219,137.245,670900000.0
2005-10-11 20:09:00,137.247,137.249,137.228,137.229,418899997.0
2005-10-11 20:10:00,137.226,137.236,137.201,137.22,211500000.0
2005-10-11 20:11:00,137.225,137.228,137.211,137.225,680999999.0
2005-10-11 20:12:00,137.215,137.222,137.204,137.211,954300006.0
2005-10-11 20:13:00,137.213,137.236,137.213,137.215,289899998.0
2005-10-11 20:14:00,137.216,137.241,137.215,137.215,380399998.0
2005-10-11 20:15:00,137.219,137.228,137.209,137.215,740899996.0
2005-10-11 20:16:00,137.22,137.256,137.22,137.25,510300001.0
2005-10-11 20:17:00,137.258,137.294,137.258,137.294,289999997.0
2005-10-11 20:18:00,137.285,137.285,137.264,137.272,140200000.0
2005-10-11 20:19:00,137.266,137.27,137.247,137.247,531700000.0
2005-10-11 20:20:00,137.259,137.294,137.259,137.28,210999999.0
2005-10-11 20:21:00,137.28,137.283,137.269,137.279,465999996.0
2005-10-11 20:22:00,137.272,137.287,137.267,137.278,425099995.0
2005-10-11 20:23:00,137.287,137.323,137.287,137.302,497999998.0
2005-10-11 20:24:00,137.314,137.336,137.314,137.321,264599996.0
2005-10-11 20:25:00,137.317,137.317,137.303,137.303,478199992.0
2005-10-11 20:26:00,137.297,137.297,137.282,137.29,359900003.0
2005-10-11 20:27:00,137.299,137.302,137.287,137.292,795200009.0
2005-10-11 20:28:00,137.296,137.346,137.296,137.304,1054500008.0
2005-10-11 20:29:00,137.299,137.326,137.28,137.305,999299999.0
2005-10-11 20:30:00,137.314,137.333,137.309,137.328,1628800000.0
2005-10-11 20:31:00,137.327,137.335,137.31,137.329,1281699997.0
2005-10-11 20:32:00,137.328,137.329,137.294,137.321,1206199996.0
2005-10-11 20:33:00,137.313,137.313,137.278,137.305,530300002.0
2005-10-11 20:34:00,137.299,137.303,137.284,137.301,334499999.0
2005-10-11 20:35:00,137.31,137.317,137.294,137.294,448500003.0
2005-10-11 20:36:00,137.279,137.302,137.27,137.296,517300004.0
2005-10-11 20:37:00,137.301,137.313,137.294,137.294,662300002.0
2005-10-11 20:38:00,137.298,137.313,137.28,137.299,778300007.0
2005-10-11 20:39:00,137.302,137.335,137.302,137.32,746999997.0
2005-10-11 20:40:00,137.311,137.318,137.287,137.31,949099996.0
2005-10-11 20:41:00,137.293,137.303,137.257,137.264,351800000.0
2005-10-11 20:42:00,137.263,137.287,137.246,137.279,437000000.0
2005-10-11 20:43:00,137.283,137.302,137.27,137.291,501099997.0
2005-10-11 20:44:00,137.286,137.297,137.259,137.279,674799995.0
2005-10-11 20:45:00,137.286,137.289,137.266,137.266,647300003.0
2005-10-11 20:46:00,137.271,137.292,137.263,137.286,744299997.0
2005-10-11 20:47:00,137.285,137.296,137.269,137.282,729700003.0
2005-10-11 20:48:00,137.293,137.314,137.282,137.293,621899999.0
2005-10-11 20:49:00,137.3,137.311,137.291,137.311,408700002.0
2005-10-11 20:50:00,137.308,137.311,137.286,137.286,1605400014.0
2005-10-11 20:51:00,137.288,137.304,137.288,137.3,571899999.0
2005-10-11 20:52:00,137.302,137.315,137.291,137.291,187899998.0
2005-10-11 20:53:00,137.294,137.311,137.292,137.298,1003800002.0
2005-10-11 20:54:00,137.291,137.309,137.289,137.296,243600000.0
2005-10-11 20:55:00,137.287,137.287,137.26,137.26,855700000.0
2005-10-11 20:56:00,137.259,137.279,137.255,137.274,925500000.0
2005-10-11 20:57:00,137.271,137.278,137.248,137.248,776299995.0
2005-10-11 20:58:00,137.255,137.267,137.242,137.251,1184899994.0
2005-10-11 20:59:00,137.248,137.287,137.248,137.277,1010899996.0
2005-10-11 21:00:00,137.283,137.294,137.275,137.289,873800000.0
2005-10-11 21:01:00,137.284,137.284,137.261,137.268,784099999.0
2005-10-11 21:02:00,137.264,137.278,137.264,137.274,673799992.0
2005-10-11 21:03:00,137.274,137.285,137.261,137.274,885799997.0
2005-10-11 21:04:00,137.277,137.288,137.273,137.28,496899996.0
2005-10-11 21:05:00,137.28,137.293,137.277,137.286,632499994.0
2005-10-11 21:06:00,137.277,137.277,137.257,137.274,594800004.0
2005-10-11 21:07:00,137.28,137.289,137.271,137.28,457200000.0
2005-10-11 21:08:00,137.286,137.288,137.268,137.275,488399995.0
2005-10-11 21:09:00,137.285,137.285,137.28,137.28,146700001.0
2005-10-11 21:10:00,137.276,137.278,137.261,137.278,229499999.0
2005-10-11 21:11:00,137.273,137.285,137.267,137.273,275199999.0
2005-10-11 21:12:00,137.273,137.29,137.271,137.272,398600002.0
2005-10-11 21:13:00,137.277,137.3,137.277,137.295,640299999.0
2005-10-11 21:14:00,137.282,137.287,137.261,137.282,707900000.0
2005-10-11 21:15:00,137.277,137.287,137.268,137.268,745600000.0
2005-10-11 21:16:00,137.265,137.275,137.255,137.268,564899998.0
2005-10-11 21:17:00,137.275,137.294,137.272,137.289,742699997.0
2005-10-11 21:18:00,137.285,137.293,137.285,137.288,357299994.0
2005-10-11 21:19:00,137.288,137.305,137.282,137.305,689600000.0
2005-10-11 21:20:00,137.3,137.305,137.293,137.298,1280500000.0
2005-10-11 21:21:00,137.298,137.313,137.29,137.29,788700000.0
2005-10-11 21:22:00,137.287,137.309,137.285,137.299,826000002.0
2005-10-11 21:23:00,137.292,137.309,137.292,137.306,729000002.0
2005-10-11 21:24:00,137.305,137.318,137.3,137.308,579200006.0
2005-10-11 21:25:00,137.312,137.312,137.289,137.291,694000000.0
2005-10-11 21:26:00,137.29,137.312,137.29,137.29,354799997.0
2005-10-11 21:27:00,137.293,137.304,137.291,137.3,154700000.0
2005-10-11 21:28:00,137.292,137.299,137.285,137.285,67900000.0
2005-10-11 21:29:00,137.278,137.281,137.263,137.273,246700000.0
2005-10-11 21:30:00,137.272,137.285,137.272,137.277,268799999.0
2005-10-11 21:31:00,137.276,137.288,137.276,137.28,137099999.0
2005-10-11 21:32:00,137.289,137.302,137.281,137.29,663600001.0
2005-10-11 21:33:00,137.297,137.324,137.297,137.309,135999999.0
2005-10-11 21:34:00,137.314,137.338,137.313,137.313,353499998.0
2005-10-11 21:35:00,137.311,137.326,137.311,137.326,230699999.0
2005-10-11 21:36:00,137.328,137.328,137.315,137.323,306199999.0
2005-10-11 21:37:00,137.325,137.331,137.306,137.331,107800001.0
2005-10-11 21:38:00,137.337,137.337,137.325,137.325,159300000.0
2005-10-11 21:39:00,137.313,137.313,137.287,137.299,163100000.0
2005-10-11 21:40:00,137.303,137.336,137.303,137.323,277499998.0
2005-10-11 21:41:00,137.321,137.321,137.3,137.313,114200000.0
2005-10-11 21:42:00,137.313,137.322,137.303,137.322,278800001.0
2005-10-11 21:43:00,137.322,137.335,137.322,137.329,293399999.0
2005-10-11 21:44:00,137.335,137.362,137.335,137.347,826300003.0
2005-10-11 21:45:00,137.352,137.368,137.352,137.368,284900002.0
2005-10-11 21:46:00,137.37,137.379,137.359,137.359,610300001.0
2005-10-11 21:47:00,137.358,137.364,137.351,137.364,337600003.0
2005-10-11 21:48:00,137.357,137.369,137.357,137.365,119100000.0
2005-10-11 21:49:00,137.36,137.36,137.342,137.351,164700002.0
2005-10-11 21:50:00,137.353,137.362,137.349,137.362,197200006.0
2005-10-11 21:51:00,137.36,137.36,137.347,137.347,223699999.0
2005-10-11 21:52:00,137.337,137.359,137.337,137.347,113200000.0
2005-10-11 21:53:00,137.348,137.355,137.348,137.355,170899997.0
2005-10-11 21:54:00,137.355,137.355,137.345,137.35,45000000.0
2005-10-11 21:55:00,137.36,137.375,137.36,137.375,29100001.0
2005-10-11 21:56:00,137.382,137.382,137.376,137.376,67599998.0
2005-10-11 21:57:00,137.375,137.375,137.37,137.37,40800001.0
2005-10-11 21:58:00,137.365,137.365,137.353,137.363,94200002.0
2005-10-11 21:59:00,137.36,137.37,137.36,137.36,171300000.0
2005-10-11 22:00:00,137.358,137.358,137.323,137.323,163099998.0
2005-10-11 22:01:00,137.322,137.329,137.313,137.316,379599999.0
2005-10-11 22:02:00,137.325,137.329,137.313,137.318,501900001.0
2005-10-11 22:03:00,137.317,137.328,137.315,137.319,174599999.0
2005-10-11 22:04:00,137.32,137.33,137.32,137.326,265799996.0
2005-10-11 22:05:00,137.328,137.336,137.319,137.33,52200000.0
2005-10-11 22:06:00,137.325,137.325,137.305,137.305,127000000.0
2005-10-11 22:07:00,137.305,137.315,137.305,137.313,123900002.0
2005-10-11 22:08:00,137.314,137.317,137.306,137.315,285499998.0
2005-10-11 22:09:00,137.302,137.315,137.302,137.31,94600001.0
2005-10-11 22:10:00,137.308,137.308,137.285,137.296,169000001.0
2005-10-11 22:11:00,137.295,137.326,137.293,137.311,122600002.0
2005-10-11 22:12:00,137.309,137.321,137.306,137.318,134199999.0
2005-10-11 22:13:00,137.32,137.33,137.309,137.33,144900001.0
2005-10-11 22:14:00,137.323,137.323,137.313,137.316,67300000.0
2005-10-11 22:15:00,137.319,137.329,137.314,137.315,246499997.0
2005-10-11 22:16:00,137.317,137.323,137.305,137.323,124500001.0
2005-10-11 22:17:00,137.311,137.326,137.311,137.322,173200000.0
2005-10-11 22:18:00,137.322,137.328,137.322,137.328,144399998.0
2005-10-11 22:19:00,137.33,137.338,137.33,137.33,81100000.0
2005-10-11 22:20:00,137.332,137.334,137.323,137.328,109000002.0
2005-10-11 22:21:00,137.329,137.336,137.323,137.336,52800000.0
2005-10-11 22:22:00,137.338,137.338,137.321,137.33,192699995.0
2005-10-11 22:23:00,137.328,137.328,137.314,137.321,220199999.0
2005-10-11 22:24:00,137.32,137.325,137.316,137.325,62799999.0
2005-10-11 22:25:00,137.324,137.333,137.316,137.316,311000001.0
2005-10-11 22:26:00,137.311,137.311,137.299,137.303,62700000.0
2005-10-11 22:27:00,137.303,137.308,137.295,137.299,565299992.0
2005-10-11 22:28:00,137.293,137.293,137.277,137.285,324200000.0
2005-10-11 22:29:00,137.292,137.294,137.289,137.29,61300000.0
2005-10-11 22:30:00,137.29,137.309,137.29,137.309,70800001.0
2005-10-11 22:31:00,137.307,137.307,137.3,137.3,128400001.0
2005-10-11 22:32:00,137.307,137.325,137.307,137.315,187000003.0
2005-10-11 22:33:00,137.321,137.321,137.314,137.314,292299997.0
2005-10-11 22:34:00,137.311,137.319,137.306,137.319,380999993.0
2005-10-11 22:35:00,137.312,137.312,137.301,137.301,169699996.0
2005-10-11 22:36:00,137.308,137.323,137.308,137.314,379399998.0
2005-10-11 22:37:00,137.315,137.319,137.299,137.299,174999998.0
2005-10-11 22:38:00,137.305,137.31,137.3,137.305,183200001.0
2005-10-11 22:39:00,137.312,137.329,137.312,137.314,240100003.0
2005-10-11 22:40:00,137.315,137.335,137.305,137.321,332000002.0
2005-10-11 22:41:00,137.323,137.33,137.321,137.322,141500000.0
2005-10-11 22:42:00,137.329,137.336,137.32,137.325,231600000.0
2005-10-11 22:43:00,137.324,137.324,137.305,137.309,81600000.0
2005-10-11 22:44:00,137.314,137.325,137.314,137.314,293499999.0
2005-10-11 22:45:00,137.312,137.321,137.304,137.304,276500000.0
2005-10-11 22:46:00,137.308,137.335,137.308,137.335,107000000.0
2005-10-11 22:47:00,137.335,137.335,137.318,137.326,104900001.0
2005-10-11 22:48:00,137.325,137.327,137.315,137.323,346099999.0
2005-10-11 22:49:00,137.328,137.346,137.319,137.346,241400002.0
2005-10-11 22:50:00,137.347,137.347,137.335,137.335,186200001.0
2005-10-11 22:51:00,137.335,137.345,137.335,137.342,163100001.0
2005-10-11 22:52:00,137.346,137.357,137.342,137.357,182800002.0
2005-10-11 22:53:00,137.353,137.354,137.342,137.346,212999998.0
2005-10-11 22:54:00,137.344,137.357,137.334,137.357,81300001.0
2005-10-11 22:55:00,137.349,137.35,137.32,137.32,145300003.0
2005-10-11 22:56:00,137.325,137.339,137.325,137.339,82400000.0
2005-10-11 22:57:00,137.336,137.341,137.33,137.341,154399998.0
2005-10-11 22:58:00,137.356,137.366,137.348,137.348,86199999.0
2005-10-11 22:59:00,137.35,137.35,137.325,137.335,104500000.0
2005-10-11 23:00:00,137.338,137.35,137.305,137.336,176600000.0
2005-10-11 23:01:00,137.355,137.363,137.307,137.351,96299999.0
2005-10-11 23:02:00,137.315,137.34,137.307,137.307,105599999.0
2005-10-11 23:03:00,137.325,137.36,137.314,137.351,51300000.0
2005-10-11 23:04:00,137.358,137.358,137.305,137.314,143700000.0
2005-10-11 23:05:00,137.32,137.34,137.305,137.322,94699998.0
2005-10-11 23:06:00,137.313,137.352,137.307,137.324,190800001.0
2005-10-11 23:07:00,137.336,137.346,137.311,137.346,96299999.0
2005-10-11 23:08:00,137.333,137.346,137.317,137.318,91700000.0
2005-10-11 23:09:00,137.307,137.32,137.29,137.293,79600000.0
2005-10-11 23:10:00,137.258,137.293,137.25,137.289,142599998.0
2005-10-11 23:11:00,137.317,137.325,137.258,137.258,90700001.0
2005-10-11 23:12:00,137.282,137.299,137.259,137.293,71000000.0
2005-10-11 23:13:00,137.3,137.313,137.245,137.245,104700002.0
2005-10-11 23:14:00,137.276,137.297,137.268,137.293,163000000.0
2005-10-11 23:15:00,137.302,137.302,137.249,137.249,105199999.0
2005-10-11 23:16:00,137.238,137.278,137.224,137.26,149399997.0
2005-10-11 23:17:00,137.272,137.275,137.212,137.212,64600000.0
2005-10-11 23:18:00,137.168,137.285,137.168,137.27,119699999.0
2005-10-11 23:19:00,137.263,137.276,137.256,137.27,145299999.0
2005-10-11 23:20:00,137.252,137.271,137.237,137.252,71400000.0
2005-10-11 23:21:00,137.25,137.266,137.23,137.23,45100000.0
2005-10-11 23:22:00,137.228,137.277,137.22,137.245,135000000.0
2005-10-11 23:23:00,137.245,137.278,137.245,137.265,105600001.0
2005-10-11 23:24:00,137.24,137.262,137.221,137.255,75300000.0
2005-10-11 23:25:00,137.238,137.281,137.231,137.26,138899999.0
2005-10-11 23:26:00,137.243,137.283,137.231,137.268,132300001.0
2005-10-11 23:27:00,137.256,137.301,137.251,137.295,52000000.0
2005-10-11 23:28:00,137.29,137.305,137.269,137.278,115400000.0
2005-10-11 23:29:00,137.273,137.323,137.272,137.314,193999998.0
2005-10-11 23:30:00,137.303,137.309,137.294,137.301,85399999.0
2005-10-11 23:31:00,137.317,137.326,137.277,137.298,62800000.0
2005-10-11 23:32:00,137.274,137.296,137.254,137.275,79500000.0
2005-10-11 23:33:00,137.3,137.315,137.269,137.282,90499999.0
2005-10-11 23:34:00,137.262,137.289,137.256,137.268,180899997.0
2005-10-11 23:35:00,137.265,137.283,137.248,137.283,78300001.0
2005-10-11 23:36:00,137.272,137.282,137.245,137.27,121799998.0
2005-10-11 23:37:00,137.248,137.277,137.24,137.277,48100000.0
2005-10-11 23:38:00,137.263,137.282,137.24,137.271,105600000.0
2005-10-11 23:39:00,137.274,137.274,137.251,137.261,113400002.0
2005-10-11 23:40:00,137.263,137.276,137.26,137.275,86200001.0
2005-10-11 23:41:00,137.285,137.293,137.248,137.248,90700000.0
2005-10-11 23:42:00,137.278,137.305,137.267,137.305,119100000.0
2005-10-11 23:43:00,137.285,137.31,137.269,137.301,98999998.0
2005-10-11 23:44:00,137.282,137.304,137.27,137.304,73800000.0
2005-10-11 23:45:00,137.315,137.317,137.248,137.253,69599999.0
2005-10-11 23:46:00,137.267,137.295,137.252,137.266,134100000.0
2005-10-11 23:47:00,137.268,137.292,137.263,137.272,151500001.0
2005-10-11 23:48:00,137.279,137.295,137.264,137.29,131700000.0
2005-10-11 23:49:00,137.29,137.3,137.281,137.298,174999997.0
2005-10-11 23:50:00,137.273,137.302,137.269,137.281,114900000.0
2005-10-11 23:51:00,137.269,137.306,137.269,137.276,74499999.0
2005-10-11 23:52:00,137.252,137.3,137.251,137.27,105299999.0
2005-10-11 23:53:00,137.265,137.266,137.254,137.265,144599999.0
2005-10-11 23:54:00,137.25,137.293,137.236,137.274,143900001.0
2005-10-11 23:55:00,137.272,137.288,137.25,137.278,84100002.0
2005-10-11 23:56:00,137.278,137.291,137.245,137.266,120199998.0
2005-10-11 23:57:00,137.26,137.297,137.251,137.289,133000003.0
2005-10-11 23:58:00,137.28,137.28,137.221,137.241,157600001.0
2005-10-11 23:59:00,137.247,137.251,137.203,137.235,92100000.0
2005-10-12 00:00:00,137.247,137.258,137.215,137.239,166100001.0
2005-10-12 00:01:00,137.248,137.261,137.217,137.252,125699998.0
2005-10-12 00:02:00,137.265,137.275,137.233,137.275,139700000.0
2005-10-12 00:03:00,137.27,137.27,137.234,137.251,124100001.0
2005-10-12 00:04:00,137.257,137.261,137.218,137.26,157999999.0
2005-10-12 00:05:00,137.247,137.274,137.246,137.268,73600001.0
2005-10-12 00:06:00,137.248,137.263,137.231,137.25,134500002.0
2005-10-12 00:07:00,137.25,137.281,137.241,137.272,89600001.0
2005-10-12 00:08:00,137.262,137.272,137.227,137.232,99500000.0
2005-10-12 00:09:00,137.26,137.275,137.218,137.238,121100001.0
2005-10-12 00:10:00,137.252,137.27,137.2,137.2,97200000.0
2005-10-12 00:11:00,137.183,137.209,137.175,137.198,115000000.0
2005-10-12 00:12:00,137.21,137.225,137.172,137.18,70599999.0
2005-10-12 00:13:00,137.164,137.186,137.149,137.166,38400000.0
2005-10-12 00:14:00,137.152,137.258,137.152,137.233,90800000.0
2005-10-12 00:15:00,137.208,137.248,137.185,137.204,65100000.0
2005-10-12 00:16:00,137.2,137.216,137.171,137.19,80300001.0
2005-10-12 00:17:00,137.197,137.212,137.189,137.211,49600000.0
2005-10-12 00:18:00,137.178,137.212,137.177,137.202,97600000.0
2005-10-12 00:19:00,137.198,137.215,137.185,137.206,51200000.0
2005-10-12 00:20:00,137.183,137.22,137.175,137.22,84400001.0
2005-10-12 00:21:00,137.23,137.245,137.212,137.222,70100001.0
2005-10-12 00:22:00,137.235,137.242,137.19,137.215,178899998.0
2005-10-12 00:23:00,137.218,137.238,137.202,137.205,181100000.0
2005-10-12 00:24:00,137.195,137.215,137.184,137.184,47000000.0
2005-10-12 00:25:00,137.205,137.205,137.167,137.203,75900000.0
2005-10-12 00:26:00,137.185,137.207,137.177,137.19,103099998.0
2005-10-12 00:27:00,137.186,137.221,137.169,137.193,112899999.0
2005-10-12 00:28:00,137.205,137.219,137.161,137.161,94400000.0
2005-10-12 00:29:00,137.206,137.217,137.187,137.197,99600000.0
2005-10-12 00:30:00,137.192,137.214,137.178,137.196,179699995.0
2005-10-12 00:31:00,137.198,137.21,137.191,137.198,80799999.0
2005-10-12 00:32:00,137.198,137.214,137.155,137.167,118400000.0
2005-10-12 00:33:00,137.2,137.21,137.155,137.175,126900003.0
2005-10-12 00:34:00,137.168,137.226,137.165,137.218,101500001.0
2005-10-12 00:35:00,137.217,137.22,137.155,137.163,58500000.0
2005-10-12 00:36:00,137.19,137.254,137.19,137.247,116399998.0
2005-10-12 00:37:00,137.255,137.27,137.225,137.263,95100001.0
2005-10-12 00:38:00,137.275,137.275,137.19,137.19,115799999.0
2005-10-12 00:39:00,137.195,137.23,137.176,137.22,81900000.0
2005-10-12 00:40:00,137.168,137.231,137.168,137.231,84200000.0
2005-10-12 00:41:00,137.23,137.23,137.185,137.2,70500000.0
2005-10-12 00:42:00,137.188,137.212,137.188,137.204,121199998.0
2005-10-12 00:43:00,137.198,137.228,137.186,137.209,61300000.0
2005-10-12 00:44:00,137.225,137.229,137.19,137.218,45300000.0
2005-10-12 00:45:00,137.233,137.233,137.182,137.192,133699998.0
2005-10-12 00:46:00,137.209,137.222,137.204,137.208,199600001.0
2005-10-12 00:47:00,137.225,137.245,137.216,137.235,121499999.0
2005-10-12 00:48:00,137.215,137.249,137.205,137.248,82400000.0
2005-10-12 00:49:00,137.213,137.251,137.199,137.251,101399999.0
2005-10-12 00:50:00,137.213,137.252,137.213,137.244,120400003.0
2005-10-12 00:51:00,137.257,137.257,137.21,137.226,86199999.0
2005-10-12 00:52:00,137.247,137.259,137.222,137.256,49600000.0
2005-10-12 00:53:00,137.243,137.275,137.228,137.256,125999999.0
2005-10-12 00:54:00,137.246,137.268,137.246,137.252,110400002.0
2005-10-12 00:55:00,137.241,137.274,137.239,137.258,166200002.0
2005-10-12 00:56:00,137.223,137.27,137.216,137.27,98499997.0
2005-10-12 00:57:00,137.235,137.262,137.223,137.24,84100002.0
2005-10-12 00:58:00,137.267,137.274,137.238,137.247,125800002.0
2005-10-12 00:59:00,137.243,137.272,137.235,137.263,116599999.0
2005-10-12 01:00:00,137.245,137.263,137.223,137.244,113499997.0
2005-10-12 01:01:00,137.257,137.265,137.229,137.244,98699998.0
2005-10-12 01:02:00,137.262,137.266,137.25,137.259,100600002.0
2005-10-12 01:03:00,137.255,137.259,137.23,137.24,131899999.0
2005-10-12 01:04:00,137.223,137.253,137.212,137.253,117899998.0
2005-10-12 01:05:00,137.273,137.273,137.207,137.223,45000001.0
2005-10-12 01:06:00,137.228,137.253,137.22,137.243,61500000.0
2005-10-12 01:07:00,137.24,137.261,137.227,137.255,75799998.0
2005-10-12 01:08:00,137.265,137.268,137.235,137.241,112700000.0
2005-10-12 01:09:00,137.252,137.265,137.218,137.248,87699999.0
2005-10-12 01:10:00,137.235,137.262,137.215,137.259,130599999.0
2005-10-12 01:11:00,137.26,137.268,137.247,137.26,175600001.0
2005-10-12 01:12:00,137.277,137.277,137.231,137.235,123999999.0
2005-10-12 01:13:00,137.237,137.269,137.209,137.264,92900000.0
2005-10-12 01:14:00,137.267,137.275,137.232,137.238,92900000.0
2005-10-12 01:15:00,137.25,137.27,137.228,137.269,65200000.0
2005-10-12 01:16:00,137.232,137.277,137.222,137.275,171600000.0
2005-10-12 01:17:00,137.248,137.278,137.239,137.262,82300000.0
2005-10-12 01:18:00,137.33,137.33,137.276,137.277,65600000.0
2005-10-12 01:19:00,137.278,137.278,137.268,137.272,82699998.0
2005-10-12 01:20:00,137.283,137.283,137.267,137.282,50599999.0
2005-10-12 01:21:00,137.268,137.268,137.238,137.238,95999998.0
2005-10-12 01:22:00,137.255,137.273,137.249,137.273,77499999.0
2005-10-12 01:23:00,137.272,137.283,137.263,137.265,46400000.0
2005-10-12 01:24:00,137.257,137.269,137.257,137.257,41600000.0
2005-10-12 01:25:00,137.266,137.266,137.262,137.262,30200000.0
2005-10-12 01:26:00,137.255,137.266,137.244,137.253,96800000.0
2005-10-12 01:27:00,137.257,137.26,137.255,137.26,83400002.0
2005-10-12 01:28:00,137.253,137.274,137.251,137.267,77200000.0
2005-10-12 01:29:00,137.263,137.287,137.255,137.283,100099999.0
2005-10-12 01:30:00,137.269,137.271,137.26,137.268,173499997.0
2005-10-12 01:31:00,137.245,137.245,137.147,137.181,163700000.0
2005-10-12 01:32:00,137.162,137.18,137.153,137.18,142199997.0
2005-10-12 01:33:00,137.173,137.185,137.164,137.166,92000000.0
2005-10-12 01:34:00,137.173,137.187,137.168,137.177,119299999.0
2005-10-12 01:35:00,137.184,137.184,137.171,137.177,96800000.0
2005-10-12 01:36:00,137.176,137.192,137.176,137.192,99800000.0
2005-10-12 01:37:00,137.195,137.195,137.159,137.159,76000001.0
2005-10-12 01:38:00,137.154,137.154,137.142,137.148,137500001.0
2005-10-12 01:39:00,137.157,137.161,137.127,137.127,73300000.0
2005-10-12 01:40:00,137.113,137.113,137.093,137.101,92199997.0
2005-10-12 01:41:00,137.091,137.108,137.087,137.096,108499998.0
2005-10-12 01:42:00,137.103,137.106,137.084,137.084,58100000.0
2005-10-12 01:43:00,137.074,137.089,137.074,137.082,94300003.0
2005-10-12 01:44:00,137.084,137.102,137.084,137.092,105400002.0
2005-10-12 01:45:00,137.102,137.103,137.094,137.103,69000001.0
2005-10-12 01:46:00,137.094,137.108,137.094,137.108,42200000.0
2005-10-12 01:47:00,137.102,137.108,137.097,137.104,115900003.0
2005-10-12 01:48:00,137.092,137.107,137.089,137.107,112599999.0
2005-10-12 01:49:00,137.11,137.113,137.099,137.101,54499999.0
2005-10-12 01:50:00,137.092,137.105,137.092,137.105,106300001.0
2005-10-12 01:51:00,137.095,137.095,137.086,137.09,93200000.0
2005-10-12 01:52:00,137.105,137.112,137.084,137.084,119200002.0
2005-10-12 01:53:00,137.076,137.089,137.073,137.087,85400000.0
2005-10-12 01:54:00,137.088,137.088,137.06,137.06,60900000.0
2005-10-12 01:55:00,137.078,137.092,137.069,137.092,133600004.0
2005-10-12 01:56:00,137.085,137.085,137.071,137.073,121500002.0
2005-10-12 01:57:00,137.07,137.07,137.07,137.07,7200000.0
2005-10-12 01:58:00,137.079,137.081,137.079,137.081,4900000.0
2005-10-12 01:59:00,137.087,137.09,137.079,137.089,48800000.0
2005-10-12 02:00:00,137.087,137.102,137.087,137.095,64800000.0
2005-10-12 02:01:00,137.095,137.095,137.085,137.085,82600000.0
2005-10-12 02:02:00,137.094,137.107,137.078,137.078,208899998.0
2005-10-12 02:03:00,137.092,137.121,137.092,137.121,62400000.0
2005-10-12 02:04:00,137.12,137.12,137.108,137.115,163900002.0
2005-10-12 02:05:00,137.111,137.111,137.093,137.093,75100002.0
2005-10-12 02:06:00,137.112,137.129,137.112,137.123,44200000.0
2005-10-12 02:07:00,137.122,137.139,137.118,137.118,84100000.0
2005-10-12 02:08:00,137.125,137.137,137.121,137.121,81200001.0
2005-10-12 02:09:00,137.129,137.129,137.104,137.109,85000000.0
2005-10-12 02:10:00,137.103,137.103,137.082,137.095,61500002.0
2005-10-12 02:11:00,137.096,137.113,137.096,137.108,86300000.0
2005-10-12 02:12:00,137.102,137.104,137.09,137.09,63500000.0
2005-10-12 02:13:00,137.091,137.096,137.091,137.091,85500001.0
2005-10-12 02:14:00,137.09,137.095,137.081,137.095,106299999.0
2005-10-12 02:15:00,137.099,137.108,137.096,137.101,86800001.0
2005-10-12 02:16:00,137.103,137.113,137.102,137.102,59599999.0
2005-10-12 02:17:00,137.111,137.114,137.107,137.11,129400001.0
2005-10-12 02:18:00,137.103,137.121,137.103,137.121,100200001.0
2005-10-12 02:19:00,137.121,137.128,137.121,137.122,52200000.0
2005-10-12 02:20:00,137.122,137.122,137.093,137.093,138199998.0
2005-10-12 02:21:00,137.093,137.12,137.091,137.112,64700001.0
2005-10-12 02:22:00,137.113,137.12,137.102,137.117,192899994.0
2005-10-12 02:23:00,137.125,137.136,137.125,137.125,44100000.0
2005-10-12 02:24:00,137.11,137.11,137.086,137.095,53200000.0
2005-10-12 02:25:00,137.1,137.115,137.1,137.112,39700000.0
2005-10-12 02:26:00,137.112,137.128,137.112,137.128,39600000.0
2005-10-12 02:27:00,137.113,137.113,137.093,137.098,77300000.0
2005-10-12 02:28:00,137.102,137.115,137.102,137.111,44100000.0
2005-10-12 02:29:00,137.1,137.124,137.1,137.117,93499999.0
2005-10-12 02:30:00,137.121,137.121,137.115,137.12,93099998.0
2005-10-12 02:31:00,137.114,137.123,137.113,137.119,141499999.0
2005-10-12 02:32:00,137.12,137.123,137.112,137.12,78400000.0
2005-10-12 02:33:00,137.111,137.117,137.111,137.117,44300000.0
2005-10-12 02:34:00,137.102,137.103,137.087,137.103,63999999.0
2005-10-12 02:35:00,137.11,137.119,137.105,137.108,112800001.0
2005-10-12 02:36:00,137.096,137.096,137.082,137.082,120000000.0
2005-10-12 02:37:00,137.082,137.095,137.075,137.093,78600001.0
2005-10-12 02:38:00,137.102,137.102,137.08,137.087,62399999.0
2005-10-12 02:39:00,137.089,137.095,137.076,137.081,95200000.0
2005-10-12 02:40:00,137.086,137.106,137.086,137.106,139100002.0
2005-10-12 02:41:00,137.11,137.116,137.11,137.11,100699998.0
2005-10-12 02:42:00,137.096,137.096,137.084,137.089,64800000.0
2005-10-12 02:43:00,137.083,137.087,137.083,137.083,73000001.0
2005-10-12 02:44:00,137.072,137.072,137.049,137.049,23200000.0
2005-10-12 02:45:00,137.062,137.069,137.062,137.062,142000000.0
2005-10-12 02:46:00,137.064,137.077,137.063,137.077,87800000.0
2005-10-12 02:47:00,137.085,137.085,137.056,137.083,100000001.0
2005-10-12 02:48:00,137.085,137.085,137.077,137.079,92599998.0
2005-10-12 02:49:00,137.075,137.082,137.075,137.082,39200000.0
2005-10-12 02:50:00,137.087,137.097,137.087,137.092,80800001.0
2005-10-12 02:51:00,137.092,137.115,137.092,137.114,56100000.0
2005-10-12 02:52:00,137.119,137.142,137.119,137.142,71100000.0
2005-10-12 02:53:00,137.138,137.146,137.126,137.146,41600000.0
2005-10-12 02:54:00,137.146,137.146,137.122,137.122,55200000.0
2005-10-12 02:55:00,137.125,137.141,137.125,137.129,105800001.0
2005-10-12 02:56:00,137.135,137.175,137.133,137.133,125700000.0
2005-10-12 02:57:00,137.142,137.158,137.14,137.155,88699999.0
2005-10-12 02:58:00,137.167,137.167,137.136,137.145,73999999.0
2005-10-12 02:59:00,137.14,137.17,137.14,137.165,52000000.0
2005-10-12 03:00:00,137.164,137.19,137.16,137.185,133399999.0
2005-10-12 03:01:00,137.189,137.189,137.176,137.178,85400000.0
2005-10-12 03:02:00,137.167,137.167,137.142,137.145,93200000.0
2005-10-12 03:03:00,137.138,137.157,137.131,137.143,78100000.0
2005-10-12 03:04:00,137.145,137.163,137.145,137.153,94599999.0
2005-10-12 03:05:00,137.153,137.153,137.12,137.14,110800001.0
2005-10-12 03:06:00,137.147,137.156,137.132,137.132,87800000.0
2005-10-12 03:07:00,137.134,137.142,137.13,137.139,145399998.0
2005-10-12 03:08:00,137.142,137.144,137.132,137.144,50400000.0
2005-10-12 03:09:00,137.138,137.149,137.136,137.14,112700000.0
2005-10-12 03:10:00,137.134,137.145,137.133,137.133,152700000.0
2005-10-12 03:11:00,137.133,137.142,137.123,137.134,156600001.0
2005-10-12 03:12:00,137.143,137.16,137.138,137.16,118900001.0
2005-10-12 03:13:00,137.158,137.174,137.153,137.174,101099999.0
2005-10-12 03:14:00,137.168,137.168,137.156,137.165,62299998.0
2005-10-12 03:15:00,137.155,137.167,137.149,137.167,82500001.0
2005-10-12 03:16:00,137.166,137.173,137.155,137.162,55600000.0
2005-10-12 03:17:00,137.16,137.173,137.145,137.157,111400000.0
2005-10-12 03:18:00,137.153,137.161,137.142,137.161,118999999.0
2005-10-12 03:19:00,137.152,137.152,137.148,137.148,30100000.0
2005-10-12 03:20:00,137.137,137.149,137.13,137.13,110099999.0
2005-10-12 03:21:00,137.141,137.171,137.141,137.167,195599998.0
2005-10-12 03:22:00,137.162,137.173,137.156,137.156,113500001.0
2005-10-12 03:23:00,137.147,137.155,137.144,137.144,89900002.0
2005-10-12 03:24:00,137.15,137.156,137.137,137.137,61200000.0
2005-10-12 03:25:00,137.134,137.146,137.134,137.138,136300001.0
2005-10-12 03:26:00,137.15,137.164,137.134,137.137,49700001.0
2005-10-12 03:27:00,137.127,137.132,137.122,137.123,70800000.0
2005-10-12 03:28:00,137.14,137.14,137.116,137.125,78500000.0
2005-10-12 03:29:00,137.118,137.133,137.117,137.13,155699994.0
2005-10-12 03:30:00,137.124,137.138,137.124,137.138,98100000.0
2005-10-12 03:31:00,137.131,137.134,137.115,137.115,49799999.0
2005-10-12 03:32:00,137.108,137.118,137.101,137.111,103200000.0
2005-10-12 03:33:00,137.117,137.117,137.096,137.102,126000003.0
2005-10-12 03:34:00,137.094,137.106,137.094,137.105,27100000.0
2005-10-12 03:35:00,137.11,137.122,137.093,137.122,176400003.0
2005-10-12 03:36:00,137.134,137.146,137.133,137.136,58600000.0
2005-10-12 03:37:00,137.132,137.142,137.128,137.138,111899998.0
2005-10-12 03:38:00,137.14,137.14,137.133,137.139,93800000.0
2005-10-12 03:39:00,137.14,137.141,137.126,137.141,64700000.0
2005-10-12 03:40:00,137.136,137.141,137.123,137.134,81900001.0
2005-10-12 03:41:00,137.132,137.139,137.132,137.139,52999999.0
2005-10-12 03:42:00,137.125,137.125,137.091,137.093,89500000.0
2005-10-12 03:43:00,137.09,137.116,137.09,137.11,66299999.0
2005-10-12 03:44:00,137.112,137.112,137.091,137.091,120300000.0
2005-10-12 03:45:00,137.088,137.117,137.08,137.111,71800001.0
2005-10-12 03:46:00,137.113,137.126,137.09,137.122,89300000.0
2005-10-12 03:47:00,137.128,137.131,137.11,137.111,41100000.0
2005-10-12 03:48:00,137.117,137.126,137.108,137.108,94899999.0
2005-10-12 03:49:00,137.122,137.142,137.122,137.142,33600000.0
2005-10-12 03:50:00,137.147,137.169,137.147,137.168,84199998.0
2005-10-12 03:51:00,137.17,137.175,137.156,137.156,125200000.0
2005-10-12 03:52:00,137.161,137.172,137.155,137.155,40800000.0
2005-10-12 03:53:00,137.148,137.173,137.147,137.173,109500002.0
2005-10-12 03:54:00,137.171,137.183,137.164,137.183,91899998.0
2005-10-12 03:55:00,137.195,137.212,137.181,137.212,151000003.0
2005-10-12 03:56:00,137.21,137.234,137.203,137.219,95900000.0
2005-10-12 03:57:00,137.227,137.23,137.217,137.218,105100000.0
2005-10-12 03:58:00,137.214,137.214,137.207,137.209,118000000.0
2005-10-12 03:59:00,137.203,137.215,137.203,137.215,70300000.0
2005-10-12 04:00:00,137.216,137.229,137.208,137.217,195699996.0
2005-10-12 04:01:00,137.217,137.219,137.208,137.211,52800001.0
2005-10-12 04:02:00,137.204,137.214,137.195,137.204,69200000.0
2005-10-12 04:03:00,137.195,137.195,137.167,137.178,67400000.0
2005-10-12 04:04:00,137.173,137.175,137.163,137.168,55500000.0
2005-10-12 04:05:00,137.178,137.189,137.174,137.175,65599999.0
2005-10-12 04:06:00,137.179,137.18,137.163,137.172,158799997.0
2005-10-12 04:07:00,137.185,137.192,137.177,137.192,42600000.0
2005-10-12 04:08:00,137.19,137.19,137.173,137.178,65900000.0
2005-10-12 04:09:00,137.18,137.195,137.178,137.181,147499998.0
2005-10-12 04:10:00,137.184,137.19,137.178,137.186,67300001.0
2005-10-12 04:11:00,137.184,137.191,137.176,137.184,63299999.0
2005-10-12 04:12:00,137.168,137.168,137.14,137.14,41299999.0
2005-10-12 04:13:00,137.155,137.16,137.147,137.156,68400000.0
2005-10-12 04:14:00,137.162,137.185,137.161,137.185,199100003.0
2005-10-12 04:15:00,137.187,137.201,137.183,137.192,78200001.0
2005-10-12 04:16:00,137.189,137.207,137.189,137.192,172400002.0
2005-10-12 04:17:00,137.202,137.207,137.183,137.183,69900000.0
2005-10-12 04:18:00,137.179,137.192,137.179,137.189,107800000.0
2005-10-12 04:19:00,137.193,137.199,137.191,137.198,82700001.0
2005-10-12 04:20:00,137.201,137.201,137.176,137.176,174700002.0
2005-10-12 04:21:00,137.182,137.182,137.166,137.172,176099998.0
2005-10-12 04:22:00,137.177,137.179,137.153,137.153,162399999.0
2005-10-12 04:23:00,137.162,137.162,137.15,137.162,77500000.0
2005-10-12 04:24:00,137.164,137.166,137.164,137.166,6400000.0
2005-10-12 04:25:00,137.164,137.168,137.162,137.162,31699999.0
2005-10-12 04:26:00,137.163,137.17,137.161,137.163,128200004.0
2005-10-12 04:27:00,137.162,137.175,137.151,137.175,71099998.0
2005-10-12 04:28:00,137.183,137.191,137.178,137.181,76499999.0
2005-10-12 04:29:00,137.174,137.183,137.173,137.178,92300000.0
2005-10-12 04:30:00,137.188,137.188,137.18,137.188,84599999.0
2005-10-12 04:31:00,137.188,137.202,137.188,137.191,75900000.0
2005-10-12 04:32:00,137.198,137.212,137.193,137.212,150699999.0
2005-10-12 04:33:00,137.215,137.215,137.205,137.208,108700001.0
2005-10-12 04:34:00,137.187,137.195,137.137,137.137,46000000.0
2005-10-12 04:35:00,137.204,137.214,137.204,137.21,82500001.0
2005-10-12 04:36:00,137.205,137.205,137.188,137.202,87900000.0
2005-10-12 04:37:00,137.206,137.206,137.193,137.199,42400000.0
2005-10-12 04:38:00,137.2,137.2,137.184,137.197,87099999.0
2005-10-12 04:39:00,137.191,137.191,137.173,137.173,57500001.0
2005-10-12 04:40:00,137.18,137.188,137.176,137.178,66900000.0
2005-10-12 04:41:00,137.182,137.197,137.182,137.197,21300000.0
2005-10-12 04:42:00,137.189,137.197,137.185,137.185,74599999.0
2005-10-12 04:43:00,137.185,137.185,137.172,137.172,13100000.0
2005-10-12 04:44:00,137.175,137.178,137.165,137.178,17800000.0
2005-10-12 04:45:00,137.169,137.169,137.156,137.156,160399998.0
2005-10-12 04:46:00,137.163,137.163,137.161,137.161,9400000.0
2005-10-12 04:47:00,137.167,137.168,137.159,137.168,61600000.0
2005-10-12 04:48:00,137.161,137.161,137.154,137.154,25500000.0
2005-10-12 04:49:00,137.149,137.153,137.142,137.15,97499999.0
2005-10-12 04:50:00,137.156,137.156,137.141,137.148,100999998.0
2005-10-12 04:51:00,137.157,137.163,137.157,137.163,24800000.0
2005-10-12 04:52:00,137.17,137.17,137.152,137.16,133700002.0
2005-10-12 04:53:00,137.158,137.17,137.156,137.164,174700003.0
2005-10-12 04:54:00,137.158,137.165,137.151,137.164,82399999.0
2005-10-12 04:55:00,137.149,137.154,137.118,137.139,107899999.0
2005-10-12 04:56:00,137.172,137.183,137.166,137.167,64900000.0
2005-10-12 04:57:00,137.17,137.191,137.17,137.181,40099999.0
2005-10-12 04:58:00,137.184,137.194,137.178,137.194,79200000.0
2005-10-12 04:59:00,137.189,137.198,137.175,137.175,58699998.0
2005-10-12 05:00:00,137.172,137.181,137.168,137.176,184599997.0
2005-10-12 05:01:00,137.173,137.181,137.167,137.17,36600000.0
2005-10-12 05:02:00,137.158,137.175,137.158,137.171,64800000.0
2005-10-12 05:03:00,137.175,137.175,137.165,137.167,33800000.0
2005-10-12 05:04:00,137.166,137.176,137.166,137.171,67600001.0
2005-10-12 05:05:00,137.165,137.168,137.165,137.168,60400003.0
2005-10-12 05:06:00,137.161,137.17,137.161,137.163,59200000.0
2005-10-12 05:07:00,137.155,137.166,137.155,137.161,77400000.0
2005-10-12 05:08:00,137.156,137.165,137.15,137.153,36500000.0
2005-10-12 05:09:00,137.153,137.172,137.145,137.164,122900000.0
2005-10-12 05:10:00,137.176,137.196,137.176,137.196,86399998.0
2005-10-12 05:11:00,137.202,137.202,137.184,137.194,97399999.0
2005-10-12 05:12:00,137.2,137.2,137.2,137.2,4800000.0
2005-10-12 05:13:00,137.204,137.204,137.19,137.203,91599998.0
2005-10-12 05:14:00,137.203,137.203,137.19,137.197,121300002.0
2005-10-12 05:15:00,137.218,137.222,137.213,137.213,104699999.0
2005-10-12 05:16:00,137.207,137.222,137.207,137.222,80799999.0
2005-10-12 05:17:00,137.197,137.201,137.172,137.172,135099999.0
2005-10-12 05:18:00,137.168,137.193,137.165,137.193,65900000.0
2005-10-12 05:19:00,137.193,137.2,137.167,137.193,116999999.0
2005-10-12 05:20:00,137.219,137.219,137.198,137.207,59200000.0
2005-10-12 05:21:00,137.21,137.223,137.208,137.218,86400000.0
2005-10-12 05:22:00,137.21,137.217,137.206,137.206,126700000.0
2005-10-12 05:23:00,137.189,137.21,137.189,137.21,52000000.0
2005-10-12 05:24:00,137.212,137.212,137.201,137.205,48300000.0
2005-10-12 05:25:00,137.207,137.208,137.194,137.206,87600000.0
2005-10-12 05:26:00,137.213,137.214,137.209,137.209,72700000.0
2005-10-12 05:27:00,137.201,137.207,137.192,137.202,109900000.0
2005-10-12 05:28:00,137.21,137.215,137.21,137.215,5600000.0
2005-10-12 05:29:00,137.213,137.213,137.197,137.207,73000001.0
2005-10-12 05:30:00,137.197,137.206,137.197,137.2,81499999.0
2005-10-12 05:31:00,137.2,137.2,137.2,137.2,43000000.0
2005-10-12 05:32:00,137.207,137.208,137.198,137.203,169599997.0
2005-10-12 05:33:00,137.215,137.215,137.205,137.215,27000000.0
2005-10-12 05:34:00,137.207,137.21,137.207,137.21,10600000.0
2005-10-12 05:35:00,137.208,137.208,137.199,137.201,152300001.0
2005-10-12 05:36:00,137.198,137.205,137.198,137.2,101700000.0
2005-10-12 05:37:00,137.182,137.196,137.182,137.195,36900000.0
2005-10-12 05:38:00,137.196,137.196,137.194,137.194,31099999.0
2005-10-12 05:39:00,137.186,137.212,137.186,137.202,48100000.0
2005-10-12 05:40:00,137.2,137.21,137.188,137.21,72100000.0
2005-10-12 05:41:00,137.207,137.207,137.197,137.197,64000001.0
2005-10-12 05:42:00,137.205,137.206,137.205,137.206,32800000.0
2005-10-12 05:43:00,137.215,137.215,137.205,137.205,38400000.0
2005-10-12 05:44:00,137.203,137.211,137.202,137.202,105199999.0
2005-10-12 05:45:00,137.2,137.215,137.199,137.215,67000000.0
2005-10-12 05:46:00,137.208,137.208,137.198,137.198,13600000.0
2005-10-12 05:47:00,137.197,137.205,137.195,137.205,93999999.0
2005-10-12 05:48:00,137.201,137.201,137.194,137.194,20800000.0
2005-10-12 05:49:00,137.199,137.212,137.199,137.2,95399999.0
2005-10-12 05:50:00,137.202,137.208,137.202,137.208,23200000.0
2005-10-12 05:51:00,137.202,137.202,137.195,137.195,18400000.0
2005-10-12 05:52:00,137.18,137.203,137.18,137.189,107700000.0
2005-10-12 05:53:00,137.185,137.185,137.167,137.169,48000000.0
2005-10-12 05:54:00,137.147,137.147,137.112,137.134,34400000.0
2005-10-12 05:55:00,137.142,137.146,137.127,137.127,44000000.0
2005-10-12 05:56:00,137.125,137.151,137.125,137.151,110100000.0
2005-10-12 05:57:00,137.153,137.153,137.137,137.147,90599996.0
2005-10-12 05:58:00,137.152,137.154,137.125,137.127,94700000.0
2005-10-12 05:59:00,137.127,137.134,137.118,137.122,148000001.0
2005-10-12 06:00:00,137.117,137.146,137.117,137.132,77199999.0
2005-10-12 06:01:00,137.131,137.145,137.131,137.141,55000000.0
2005-10-12 06:02:00,137.13,137.13,137.113,137.12,64600000.0
2005-10-12 06:03:00,137.123,137.131,137.107,137.107,109199998.0
2005-10-12 06:04:00,137.112,137.119,137.105,137.111,75400000.0
2005-10-12 06:05:00,137.12,137.127,137.116,137.127,78899999.0
2005-10-12 06:06:00,137.122,137.134,137.12,137.13,84500000.0
2005-10-12 06:07:00,137.121,137.142,137.117,137.131,122500002.0
2005-10-12 06:08:00,137.132,137.133,137.119,137.13,92100000.0
2005-10-12 06:09:00,137.129,137.138,137.115,137.115,115400000.0
2005-10-12 06:10:00,137.108,137.108,137.098,137.104,83699999.0
2005-10-12 06:11:00,137.104,137.114,137.1,137.111,149200000.0
2005-10-12 06:12:00,137.102,137.12,137.094,137.12,95600001.0
2005-10-12 06:13:00,137.122,137.127,137.103,137.103,34300000.0
2005-10-12 06:14:00,137.108,137.11,137.108,137.109,98600002.0
2005-10-12 06:15:00,137.115,137.115,137.103,137.105,43200000.0
2005-10-12 06:16:00,137.108,137.115,137.097,137.11,144200001.0
2005-10-12 06:17:00,137.107,137.128,137.101,137.128,68800001.0
2005-10-12 06:18:00,137.122,137.123,137.113,137.119,49599999.0
2005-10-12 06:19:00,137.127,137.133,137.117,137.133,133000004.0
2005-10-12 06:20:00,137.137,137.143,137.122,137.143,107200000.0
2005-10-12 06:21:00,137.139,137.143,137.129,137.143,42400000.0
2005-10-12 06:22:00,137.157,137.171,137.157,137.162,36700000.0
2005-10-12 06:23:00,137.167,137.167,137.141,137.143,138299999.0
2005-10-12 06:24:00,137.143,137.152,137.142,137.142,86799997.0
2005-10-12 06:25:00,137.147,137.15,137.139,137.15,133699999.0
2005-10-12 06:26:00,137.138,137.146,137.136,137.146,65600000.0
2005-10-12 06:27:00,137.15,137.158,137.14,137.155,95700001.0
2005-10-12 06:28:00,137.16,137.165,137.152,137.152,93999999.0
2005-10-12 06:29:00,137.168,137.172,137.168,137.172,63599998.0
2005-10-12 06:30:00,137.183,137.185,137.166,137.166,29600000.0
2005-10-12 06:31:00,137.174,137.178,137.155,137.165,122299998.0
2005-10-12 06:32:00,137.173,137.193,137.173,137.188,50500000.0
2005-10-12 06:33:00,137.185,137.203,137.179,137.203,102799998.0
2005-10-12 06:34:00,137.205,137.205,137.196,137.205,105700002.0
2005-10-12 06:35:00,137.201,137.214,137.201,137.211,108700000.0
2005-10-12 06:36:00,137.213,137.221,137.203,137.205,55700000.0
2005-10-12 06:37:00,137.2,137.2,137.182,137.188,97400002.0
2005-10-12 06:38:00,137.19,137.209,137.179,137.209,111499999.0
2005-10-12 06:39:00,137.217,137.217,137.2,137.2,84100000.0
2005-10-12 06:40:00,137.198,137.211,137.195,137.195,214400005.0
2005-10-12 06:41:00,137.199,137.211,137.199,137.21,85200000.0
2005-10-12 06:42:00,137.209,137.217,137.208,137.208,193299998.0
2005-10-12 06:43:00,137.21,137.21,137.205,137.205,145400001.0
2005-10-12 06:44:00,137.212,137.212,137.201,137.202,41200000.0
2005-10-12 06:45:00,137.214,137.214,137.211,137.211,14400000.0
2005-10-12 06:46:00,137.21,137.223,137.206,137.212,56400000.0
2005-10-12 06:47:00,137.22,137.228,137.22,137.222,101199999.0
2005-10-12 06:48:00,137.221,137.221,137.213,137.217,52400000.0
2005-10-12 06:49:00,137.217,137.217,137.205,137.215,102999998.0
2005-10-12 06:50:00,137.211,137.221,137.208,137.214,109300000.0
2005-10-12 06:51:00,137.212,137.229,137.212,137.221,106800004.0
2005-10-12 06:52:00,137.216,137.225,137.21,137.21,70200000.0
2005-10-12 06:53:00,137.222,137.228,137.222,137.228,5600000.0
2005-10-12 06:54:00,137.235,137.235,137.22,137.22,34399999.0
2005-10-12 06:55:00,137.215,137.225,137.215,137.218,104500000.0
2005-10-12 06:56:00,137.223,137.223,137.208,137.218,119799998.0
2005-10-12 06:57:00,137.213,137.225,137.213,137.22,56299999.0
2005-10-12 06:58:00,137.22,137.232,137.219,137.232,120399999.0
2005-10-12 06:59:00,137.233,137.243,137.23,137.24,86500000.0
2005-10-12 07:00:00,137.24,137.24,137.215,137.215,133000002.0
2005-10-12 07:01:00,137.211,137.227,137.211,137.22,170800000.0
2005-10-12 07:02:00,137.219,137.232,137.21,137.21,59900000.0
2005-10-12 07:03:00,137.214,137.227,137.214,137.227,102100000.0
2005-10-12 07:04:00,137.233,137.235,137.219,137.225,109500002.0
2005-10-12 07:05:00,137.208,137.236,137.208,137.224,80400000.0
2005-10-12 07:06:00,137.229,137.229,137.22,137.22,85700000.0
2005-10-12 07:07:00,137.23,137.24,137.23,137.238,51200001.0
2005-10-12 07:08:00,137.24,137.253,137.235,137.253,109500002.0
2005-10-12 07:09:00,137.261,137.27,137.255,137.255,108400000.0
2005-10-12 07:10:00,137.25,137.253,137.243,137.244,101999998.0
2005-10-12 07:11:00,137.248,137.258,137.241,137.25,115599999.0
2005-10-12 07:12:00,137.257,137.265,137.253,137.264,61299999.0
2005-10-12 07:13:00,137.268,137.275,137.26,137.272,43300000.0
2005-10-12 07:14:00,137.267,137.276,137.264,137.27,95099999.0
2005-10-12 07:15:00,137.264,137.27,137.262,137.263,157100005.0
2005-10-12 07:16:00,137.262,137.271,137.248,137.248,39800000.0
2005-10-12 07:17:00,137.237,137.245,137.23,137.245,66299999.0
2005-10-12 07:18:00,137.242,137.257,137.242,137.257,97200001.0
2005-10-12 07:19:00,137.241,137.241,137.235,137.235,34699999.0
2005-10-12 07:20:00,137.226,137.245,137.226,137.232,75000000.0
2005-10-12 07:21:00,137.22,137.229,137.208,137.208,104199999.0
2005-10-12 07:22:00,137.208,137.21,137.18,137.18,48800000.0
2005-10-12 07:23:00,137.183,137.205,137.173,137.205,133400002.0
2005-10-12 07:24:00,137.202,137.202,137.182,137.194,53500002.0
2005-10-12 07:25:00,137.192,137.2,137.185,137.185,47200000.0
2005-10-12 07:26:00,137.195,137.208,137.195,137.2,117800000.0
2005-10-12 07:27:00,137.201,137.201,137.183,137.183,48600001.0
2005-10-12 07:28:00,137.193,137.208,137.193,137.208,106500000.0
2005-10-12 07:29:00,137.205,137.215,137.205,137.21,105799997.0
2005-10-12 07:30:00,137.204,137.215,137.204,137.21,79200001.0
2005-10-12 07:31:00,137.208,137.215,137.208,137.215,17600000.0
2005-10-12 07:32:00,137.222,137.231,137.221,137.221,51100001.0
2005-10-12 07:33:00,137.218,137.22,137.209,137.219,58700001.0
2005-10-12 07:34:00,137.227,137.233,137.22,137.233,175799999.0
2005-10-12 07:35:00,137.227,137.227,137.207,137.215,39200000.0
2005-10-12 07:36:00,137.219,137.225,137.216,137.216,60000000.0
2005-10-12 07:37:00,137.214,137.219,137.208,137.208,112400000.0
2005-10-12 07:38:00,137.215,137.228,137.208,137.223,127500002.0
2005-10-12 07:39:00,137.212,137.218,137.2,137.21,72400000.0
2005-10-12 07:40:00,137.214,137.219,137.211,137.213,129600003.0
2005-10-12 07:41:00,137.207,137.218,137.207,137.21,197499994.0
2005-10-12 07:42:00,137.202,137.21,137.202,137.21,29400000.0
2005-10-12 07:43:00,137.209,137.22,137.207,137.22,124400000.0
2005-10-12 07:44:00,137.217,137.217,137.203,137.203,84100000.0
2005-10-12 07:45:00,137.196,137.21,137.196,137.207,83799999.0
2005-10-12 07:46:00,137.209,137.209,137.204,137.204,23100000.0
2005-10-12 07:47:00,137.192,137.202,137.184,137.19,109900002.0
2005-10-12 07:48:00,137.195,137.208,137.195,137.198,103099999.0
2005-10-12 07:49:00,137.194,137.194,137.183,137.184,97199999.0
2005-10-12 07:50:00,137.198,137.198,137.172,137.172,134300004.0
2005-10-12 07:51:00,137.167,137.182,137.167,137.181,56300001.0
2005-10-12 07:52:00,137.175,137.199,137.175,137.193,60500002.0
2005-10-12 07:53:00,137.205,137.212,137.203,137.203,59100000.0
2005-10-12 07:54:00,137.192,137.203,137.19,137.199,107699998.0
2005-10-12 07:55:00,137.203,137.223,137.203,137.223,80400000.0
2005-10-12 07:56:00,137.213,137.213,137.196,137.196,84700000.0
2005-10-12 07:57:00,137.204,137.208,137.197,137.197,78399999.0
2005-10-12 07:58:00,137.208,137.208,137.2,137.201,57300000.0
2005-10-12 07:59:00,137.197,137.203,137.189,137.203,147800001.0
2005-10-12 08:00:00,137.198,137.204,137.191,137.204,136600000.0
2005-10-12 08:01:00,137.207,137.21,137.186,137.196,104600002.0
2005-10-12 08:02:00,137.205,137.205,137.168,137.168,38100000.0
2005-10-12 08:03:00,137.178,137.181,137.162,137.168,169699999.0
2005-10-12 08:04:00,137.175,137.184,137.163,137.163,208499998.0
2005-10-12 08:05:00,137.164,137.19,137.164,137.19,33600001.0
2005-10-12 08:06:00,137.197,137.197,137.175,137.186,70600001.0
2005-10-12 08:07:00,137.183,137.188,137.18,137.18,64400000.0
2005-10-12 08:08:00,137.191,137.212,137.191,137.211,42000000.0
2005-10-12 08:09:00,137.205,137.205,137.19,137.194,65000000.0
2005-10-12 08:10:00,137.197,137.197,137.189,137.193,18500000.0
2005-10-12 08:11:00,137.191,137.196,137.176,137.196,120600004.0
2005-10-12 08:12:00,137.195,137.195,137.182,137.185,53900000.0
2005-10-12 08:13:00,137.177,137.195,137.177,137.185,86200001.0
2005-10-12 08:14:00,137.186,137.187,137.173,137.175,118200001.0
2005-10-12 08:15:00,137.173,137.185,137.173,137.179,110600002.0
2005-10-12 08:16:00,137.172,137.173,137.147,137.17,89000001.0
2005-10-12 08:17:00,137.177,137.178,137.174,137.178,27200000.0
2005-10-12 08:18:00,137.16,137.16,137.144,137.144,29000000.0
2005-10-12 08:19:00,137.13,137.146,137.128,137.128,110499997.0
2005-10-12 08:20:00,137.135,137.14,137.09,137.09,91499999.0
2005-10-12 08:21:00,137.083,137.116,137.083,137.103,117799997.0
2005-10-12 08:22:00,137.098,137.119,137.098,137.117,99099997.0
2005-10-12 08:23:00,137.109,137.115,137.092,137.108,109299999.0
2005-10-12 08:24:00,137.114,137.134,137.114,137.134,135399998.0
2005-10-12 08:25:00,137.112,137.112,137.071,137.071,117000001.0
2005-10-12 08:26:00,137.08,137.094,137.071,137.094,34300000.0
2005-10-12 08:27:00,137.104,137.11,137.092,137.092,50600001.0
2005-10-12 08:28:00,137.094,137.099,137.078,137.078,91099999.0
2005-10-12 08:29:00,137.102,137.107,137.09,137.096,75600000.0
2005-10-12 08:30:00,137.098,137.101,137.088,137.093,64100000.0
2005-10-12 08:31:00,137.093,137.1,137.083,137.083,186000003.0
2005-10-12 08:32:00,137.085,137.094,137.085,137.089,89699999.0
2005-10-12 08:33:00,137.089,137.106,137.089,137.1,55199999.0
2005-10-12 08:34:00,137.088,137.107,137.084,137.097,153200000.0
2005-10-12 08:35:00,137.09,137.099,137.084,137.084,90300000.0
2005-10-12 08:36:00,137.083,137.083,137.046,137.067,72500000.0
2005-10-12 08:37:00,137.07,137.07,137.046,137.052,138900000.0
2005-10-12 08:38:00,137.055,137.06,137.048,137.055,120299999.0
2005-10-12 08:39:00,137.058,137.096,137.051,137.096,34000000.0
2005-10-12 08:40:00,137.094,137.094,137.083,137.093,110899999.0
2005-10-12 08:41:00,137.095,137.116,137.095,137.109,105099998.0
2005-10-12 08:42:00,137.11,137.122,137.105,137.122,78400000.0
2005-10-12 08:43:00,137.117,137.118,137.107,137.118,121400001.0
2005-10-12 08:44:00,137.117,137.12,137.11,137.11,206800002.0
2005-10-12 08:45:00,137.112,137.129,137.112,137.116,39400000.0
2005-10-12 08:46:00,137.112,137.119,137.112,137.117,37600000.0
2005-10-12 08:47:00,137.109,137.124,137.109,137.121,84699998.0
2005-10-12 08:48:00,137.125,137.146,137.123,137.146,155800003.0
2005-10-12 08:49:00,137.138,137.161,137.137,137.137,86000001.0
2005-10-12 08:50:00,137.127,137.127,137.109,137.123,79999998.0
2005-10-12 08:51:00,137.126,137.135,137.119,137.127,62400000.0
2005-10-12 08:52:00,137.125,137.142,137.125,137.14,46900000.0
2005-10-12 08:53:00,137.149,137.172,137.149,137.164,90900002.0
2005-10-12 08:54:00,137.15,137.162,137.14,137.152,52700001.0
2005-10-12 08:55:00,137.154,137.158,137.13,137.158,48200000.0
2005-10-12 08:56:00,137.168,137.168,137.151,137.157,81600001.0
2005-10-12 08:57:00,137.157,137.157,137.135,137.135,201500000.0
2005-10-12 08:58:00,137.14,137.149,137.14,137.142,136699996.0
2005-10-12 08:59:00,137.134,137.14,137.117,137.14,191599997.0
2005-10-12 09:00:00,137.138,137.167,137.132,137.166,45800000.0
2005-10-12 09:01:00,137.172,137.175,137.155,137.159,115099999.0
2005-10-12 09:02:00,137.158,137.158,137.146,137.157,65800001.0
2005-10-12 09:03:00,137.16,137.173,137.16,137.173,86699998.0
2005-10-12 09:04:00,137.179,137.192,137.166,137.192,133100004.0
2005-10-12 09:05:00,137.201,137.208,137.201,137.208,99500000.0
2005-10-12 09:06:00,137.205,137.215,137.205,137.212,83899998.0
2005-10-12 09:07:00,137.212,137.214,137.191,137.201,54000000.0
2005-10-12 09:08:00,137.197,137.198,137.183,137.195,96100001.0
2005-10-12 09:09:00,137.202,137.204,137.182,137.19,48600000.0
2005-10-12 09:10:00,137.175,137.196,137.175,137.196,72000000.0
2005-10-12 09:11:00,137.207,137.23,137.205,137.23,110299999.0
2005-10-12 09:12:00,137.218,137.232,137.217,137.222,134999998.0
2005-10-12 09:13:00,137.225,137.233,137.225,137.232,30100000.0
2005-10-12 09:14:00,137.228,137.229,137.214,137.22,150099998.0
2005-10-12 09:15:00,137.215,137.215,137.202,137.21,133400001.0
2005-10-12 09:16:00,137.201,137.204,137.201,137.204,7700000.0
2005-10-12 09:17:00,137.207,137.212,137.2,137.207,109100002.0
2005-10-12 09:18:00,137.203,137.221,137.203,137.221,142100001.0
2005-10-12 09:19:00,137.212,137.223,137.208,137.223,57000000.0
2005-10-12 09:20:00,137.222,137.247,137.222,137.229,111900002.0
2005-10-12 09:21:00,137.23,137.23,137.225,137.225,95400001.0
2005-10-12 09:22:00,137.231,137.236,137.219,137.224,115199999.0
2005-10-12 09:23:00,137.215,137.215,137.182,137.182,92899999.0
2005-10-12 09:24:00,137.182,137.196,137.175,137.176,158099999.0
2005-10-12 09:25:00,137.172,137.188,137.172,137.175,126299999.0
2005-10-12 09:26:00,137.178,137.191,137.175,137.181,56400000.0
2005-10-12 09:27:00,137.191,137.191,137.172,137.184,65600000.0
2005-10-12 09:28:00,137.178,137.185,137.171,137.182,85500002.0
2005-10-12 09:29:00,137.175,137.189,137.169,137.173,47000000.0
2005-10-12 09:30:00,137.178,137.197,137.178,137.197,61600000.0
2005-10-12 09:31:00,137.187,137.193,137.183,137.19,121100001.0
2005-10-12 09:32:00,137.184,137.189,137.178,137.182,78499998.0
2005-10-12 09:33:00,137.178,137.183,137.171,137.181,159800002.0
2005-10-12 09:34:00,137.177,137.177,137.168,137.168,78100000.0
2005-10-12 09:35:00,137.165,137.179,137.164,137.164,113600003.0
2005-10-12 09:36:00,137.159,137.161,137.144,137.158,119099999.0
2005-10-12 09:37:00,137.134,137.143,137.134,137.143,22800000.0
2005-10-12 09:38:00,137.125,137.132,137.117,137.123,103100000.0
2005-10-12 09:39:00,137.115,137.115,137.105,137.11,107800000.0
2005-10-12 09:40:00,137.114,137.12,137.109,137.118,110100001.0
2005-10-12 09:41:00,137.116,137.116,137.106,137.106,98799999.0
2005-10-12 09:42:00,137.112,137.114,137.107,137.114,95499998.0
2005-10-12 09:43:00,137.097,137.103,137.094,137.095,107899999.0
2005-10-12 09:44:00,137.096,137.114,137.096,137.111,57699999.0
2005-10-12 09:45:00,137.12,137.125,137.117,137.117,69699999.0
2005-10-12 09:46:00,137.12,137.13,137.12,137.121,44200000.0
2005-10-12 09:47:00,137.122,137.127,137.122,137.124,35999999.0
2005-10-12 09:48:00,137.136,137.138,137.123,137.13,60600000.0
2005-10-12 09:49:00,137.133,137.149,137.133,137.145,107499999.0
2005-10-12 09:50:00,137.143,137.155,137.136,137.155,77200001.0
2005-10-12 09:51:00,137.174,137.179,137.149,137.172,122499999.0
2005-10-12 09:52:00,137.18,137.183,137.168,137.168,69200000.0
2005-10-12 09:53:00,137.172,137.174,137.139,137.139,32800000.0
2005-10-12 09:54:00,137.136,137.17,137.136,137.17,57100001.0
2005-10-12 09:55:00,137.166,137.168,137.161,137.168,70600000.0
2005-10-12 09:56:00,137.155,137.162,137.15,137.154,190200002.0
2005-10-12 09:57:00,137.14,137.17,137.14,137.157,131799997.0
2005-10-12 09:58:00,137.166,137.197,137.164,137.183,75899999.0
2005-10-12 09:59:00,137.192,137.195,137.188,137.19,47000000.0
2005-10-12 10:00:00,137.182,137.193,137.182,137.193,16800000.0
2005-10-12 10:01:00,137.192,137.206,137.192,137.203,152000000.0
2005-10-12 10:02:00,137.205,137.217,137.205,137.217,101200002.0
2005-10-12 10:03:00,137.205,137.212,137.192,137.212,68700000.0
2005-10-12 10:04:00,137.216,137.225,137.211,137.225,114500002.0
2005-10-12 10:05:00,137.23,137.243,137.23,137.242,111800001.0
2005-10-12 10:06:00,137.252,137.254,137.237,137.254,120800002.0
2005-10-12 10:07:00,137.259,137.259,137.238,137.238,103100003.0
2005-10-12 10:08:00,137.247,137.262,137.247,137.261,58299999.0
2005-10-12 10:09:00,137.268,137.287,137.268,137.287,72599999.0
2005-10-12 10:10:00,137.297,137.297,137.267,137.267,56000000.0
2005-10-12 10:11:00,137.271,137.28,137.259,137.269,96700000.0
2005-10-12 10:12:00,137.269,137.276,137.247,137.247,116100001.0
2005-10-12 10:13:00,137.243,137.264,137.243,137.258,142900000.0
2005-10-12 10:14:00,137.252,137.255,137.246,137.246,33000000.0
2005-10-12 10:15:00,137.246,137.264,137.246,137.254,133099998.0
2005-10-12 10:16:00,137.257,137.268,137.243,137.249,100199999.0
2005-10-12 10:17:00,137.244,137.244,137.23,137.239,79800002.0
2005-10-12 10:18:00,137.237,137.24,137.232,137.232,76699998.0
2005-10-12 10:19:00,137.221,137.239,137.221,137.235,130899998.0
2005-10-12 10:20:00,137.235,137.26,137.235,137.255,179500000.0
2005-10-12 10:21:00,137.257,137.258,137.232,137.234,132799999.0
2005-10-12 10:22:00,137.235,137.254,137.235,137.245,89100000.0
2005-10-12 10:23:00,137.243,137.243,137.235,137.237,10400000.0
2005-10-12 10:24:00,137.233,137.235,137.215,137.217,131800002.0
2005-10-12 10:25:00,137.221,137.243,137.221,137.238,96400000.0
2005-10-12 10:26:00,137.233,137.24,137.227,137.237,84400000.0
2005-10-12 10:27:00,137.257,137.257,137.242,137.255,204000001.0
2005-10-12 10:28:00,137.245,137.27,137.245,137.27,79700000.0
2005-10-12 10:29:00,137.272,137.285,137.268,137.277,66000000.0
2005-10-12 10:30:00,137.265,137.265,137.225,137.231,120699998.0
2005-10-12 10:31:00,137.232,137.248,137.219,137.219,87900000.0
2005-10-12 10:32:00,137.2,137.233,137.2,137.215,201899994.0
2005-10-12 10:33:00,137.205,137.22,137.199,137.218,70699999.0
2005-10-12 10:34:00,137.207,137.223,137.196,137.196,117899998.0
2005-10-12 10:35:00,137.187,137.187,137.176,137.186,89099998.0
2005-10-12 10:36:00,137.194,137.206,137.187,137.198,142099998.0
2005-10-12 10:37:00,137.192,137.195,137.189,137.194,52100000.0
2005-10-12 10:38:00,137.195,137.195,137.189,137.189,90900000.0
2005-10-12 10:39:00,137.189,137.202,137.189,137.202,28800001.0
2005-10-12 10:40:00,137.202,137.202,137.184,137.196,130799999.0
2005-10-12 10:41:00,137.183,137.183,137.165,137.174,97399998.0
2005-10-12 10:42:00,137.172,137.179,137.154,137.154,96700000.0
2005-10-12 10:43:00,137.163,137.176,137.16,137.166,76000000.0
2005-10-12 10:44:00,137.172,137.183,137.168,137.172,100000000.0
2005-10-12 10:45:00,137.178,137.181,137.177,137.177,93800001.0
2005-10-12 10:46:00,137.178,137.178,137.169,137.178,98799999.0
2005-10-12 10:47:00,137.173,137.182,137.168,137.182,130499998.0
2005-10-12 10:48:00,137.199,137.212,137.199,137.211,26800000.0
2005-10-12 10:49:00,137.21,137.215,137.202,137.21,76099999.0
2005-10-12 10:50:00,137.214,137.224,137.207,137.213,154099999.0
2005-10-12 10:51:00,137.22,137.229,137.219,137.228,81599999.0
2005-10-12 10:52:00,137.215,137.237,137.215,137.226,95000001.0
2005-10-12 10:53:00,137.231,137.243,137.229,137.243,76100002.0
2005-10-12 10:54:00,137.242,137.242,137.221,137.235,122299999.0
2005-10-12 10:55:00,137.236,137.236,137.212,137.212,121199999.0
2005-10-12 10:56:00,137.217,137.232,137.209,137.232,89400001.0
2005-10-12 10:57:00,137.238,137.252,137.228,137.252,89800001.0
2005-10-12 10:58:00,137.273,137.275,137.253,137.275,111600002.0
2005-10-12 10:59:00,137.272,137.278,137.259,137.271,142299998.0
2005-10-12 11:00:00,137.295,137.302,137.282,137.297,133300002.0
2005-10-12 11:01:00,137.315,137.341,137.313,137.341,175300001.0
2005-10-12 11:02:00,137.336,137.336,137.317,137.32,76700000.0
2005-10-12 11:03:00,137.311,137.321,137.311,137.314,31600000.0
2005-10-12 11:04:00,137.309,137.309,137.296,137.296,96399999.0
2005-10-12 11:05:00,137.3,137.3,137.278,137.286,87899999.0
2005-10-12 11:06:00,137.288,137.3,137.28,137.3,54500000.0
2005-10-12 11:07:00,137.305,137.31,137.29,137.304,145400003.0
2005-10-12 11:08:00,137.297,137.297,137.269,137.272,75100000.0
2005-10-12 11:09:00,137.278,137.296,137.273,137.296,93100002.0
2005-10-12 11:10:00,137.295,137.307,137.295,137.307,57900000.0
2005-10-12 11:11:00,137.292,137.303,137.291,137.291,103800001.0
2005-10-12 11:12:00,137.293,137.298,137.286,137.298,102100000.0
2005-10-12 11:13:00,137.292,137.292,137.28,137.282,115099999.0
2005-10-12 11:14:00,137.28,137.301,137.28,137.29,160500004.0
2005-10-12 11:15:00,137.277,137.3,137.277,137.3,43700000.0
2005-10-12 11:16:00,137.295,137.333,137.286,137.333,91499998.0
2005-10-12 11:17:00,137.343,137.343,137.32,137.337,95300001.0
2005-10-12 11:18:00,137.341,137.355,137.329,137.347,125399999.0
2005-10-12 11:19:00,137.342,137.345,137.334,137.334,69800000.0
2005-10-12 11:20:00,137.326,137.335,137.3,137.3,126300001.0
2005-10-12 11:21:00,137.304,137.313,137.285,137.285,104899999.0
2005-10-12 11:22:00,137.285,137.322,137.285,137.322,56100001.0
2005-10-12 11:23:00,137.324,137.338,137.324,137.324,151699999.0
2005-10-12 11:24:00,137.318,137.318,137.3,137.305,73400000.0
2005-10-12 11:25:00,137.304,137.329,137.302,137.32,171700000.0
2005-10-12 11:26:00,137.317,137.323,137.303,137.303,109999999.0
2005-10-12 11:27:00,137.301,137.313,137.295,137.295,174000000.0
2005-10-12 11:28:00,137.3,137.322,137.3,137.314,119799996.0
2005-10-12 11:29:00,137.323,137.325,137.3,137.3,119400000.0
2005-10-12 11:30:00,137.308,137.327,137.308,137.326,149899999.0
2005-10-12 11:31:00,137.317,137.326,137.304,137.316,121099999.0
2005-10-12 11:32:00,137.315,137.324,137.315,137.319,83499998.0
2005-10-12 11:33:00,137.327,137.327,137.313,137.315,55800000.0
2005-10-12 11:34:00,137.328,137.342,137.311,137.342,80699999.0
2005-10-12 11:35:00,137.347,137.354,137.32,137.32,164300001.0
2005-10-12 11:36:00,137.33,137.33,137.283,137.285,178899998.0
2005-10-12 11:37:00,137.284,137.3,137.262,137.262,79799998.0
2005-10-12 11:38:00,137.255,137.264,137.253,137.26,43700000.0
2005-10-12 11:39:00,137.264,137.3,137.264,137.3,144200000.0
2005-10-12 11:40:00,137.296,137.296,137.287,137.287,42499999.0
2005-10-12 11:41:00,137.288,137.305,137.284,137.284,93300002.0
2005-10-12 11:42:00,137.28,137.288,137.28,137.288,102900002.0
2005-10-12 11:43:00,137.293,137.293,137.28,137.28,90800001.0
2005-10-12 11:44:00,137.294,137.306,137.279,137.306,89600000.0
2005-10-12 11:45:00,137.31,137.322,137.297,137.318,81600000.0
2005-10-12 11:46:00,137.314,137.325,137.314,137.323,66199999.0
2005-10-12 11:47:00,137.319,137.32,137.291,137.292,108399999.0
2005-10-12 11:48:00,137.298,137.325,137.287,137.324,58400000.0
2005-10-12 11:49:00,137.321,137.321,137.292,137.298,97099997.0
2005-10-12 11:50:00,137.288,137.313,137.288,137.31,104200001.0
2005-10-12 11:51:00,137.325,137.332,137.306,137.311,81399999.0
2005-10-12 11:52:00,137.294,137.319,137.294,137.316,144399996.0
2005-10-12 11:53:00,137.321,137.333,137.321,137.326,97300000.0
2005-10-12 11:54:00,137.321,137.321,137.309,137.317,87600000.0
2005-10-12 11:55:00,137.323,137.323,137.31,137.31,86000000.0
2005-10-12 11:56:00,137.315,137.329,137.301,137.329,96000000.0
2005-10-12 11:57:00,137.342,137.35,137.335,137.339,74099999.0
2005-10-12 11:58:00,137.342,137.351,137.34,137.34,52400001.0
2005-10-12 11:59:00,137.343,137.368,137.343,137.361,155599999.0
2005-10-12 12:00:00,137.365,137.378,137.365,137.37,143899999.0
2005-10-12 12:01:00,137.38,137.396,137.371,137.395,155599999.0
2005-10-12 12:02:00,137.41,137.454,137.41,137.43,74599998.0
2005-10-12 12:03:00,137.443,137.444,137.413,137.421,172600001.0
2005-10-12 12:04:00,137.431,137.432,137.421,137.432,56100000.0
2005-10-12 12:05:00,137.429,137.435,137.426,137.43,114300002.0
2005-10-12 12:06:00,137.426,137.427,137.409,137.418,48799999.0
2005-10-12 12:07:00,137.409,137.41,137.394,137.396,90399999.0
2005-10-12 12:08:00,137.394,137.414,137.394,137.409,42899999.0
2005-10-12 12:09:00,137.415,137.415,137.408,137.408,41400000.0
2005-10-12 12:10:00,137.429,137.439,137.424,137.424,44000000.0
2005-10-12 12:11:00,137.425,137.432,137.413,137.42,106799997.0
2005-10-12 12:12:00,137.425,137.443,137.425,137.44,70299999.0
2005-10-12 12:13:00,137.452,137.46,137.445,137.449,133200003.0
2005-10-12 12:14:00,137.455,137.471,137.452,137.47,129499998.0
2005-10-12 12:15:00,137.467,137.497,137.467,137.487,111800000.0
2005-10-12 12:16:00,137.483,137.486,137.471,137.478,85499999.0
2005-10-12 12:17:00,137.473,137.5,137.473,137.5,88500000.0
2005-10-12 12:18:00,137.494,137.494,137.465,137.466,114600000.0
2005-10-12 12:19:00,137.462,137.489,137.462,137.482,154300002.0
2005-10-12 12:20:00,137.485,137.491,137.478,137.48,104599999.0
2005-10-12 12:21:00,137.487,137.487,137.483,137.483,69300002.0
2005-10-12 12:22:00,137.478,137.487,137.478,137.485,28400000.0
2005-10-12 12:23:00,137.485,137.485,137.462,137.474,46400000.0
2005-10-12 12:24:00,137.478,137.48,137.449,137.449,48200000.0
2005-10-12 12:25:00,137.451,137.451,137.432,137.432,30800000.0
2005-10-12 12:26:00,137.435,137.435,137.425,137.43,62099999.0
2005-10-12 12:27:00,137.425,137.438,137.425,137.429,107199998.0
2005-10-12 12:28:00,137.432,137.437,137.432,137.437,66300000.0
2005-10-12 12:29:00,137.441,137.452,137.433,137.452,120599999.0
2005-10-12 12:30:00,137.451,137.459,137.438,137.459,120500004.0
2005-10-12 12:31:00,137.47,137.476,137.455,137.455,43200000.0
2005-10-12 12:32:00,137.459,137.461,137.452,137.453,81999998.0
2005-10-12 12:33:00,137.471,137.514,137.471,137.514,59400001.0
2005-10-12 12:34:00,137.52,137.528,137.511,137.528,136200002.0
2005-10-12 12:35:00,137.535,137.546,137.535,137.537,54800000.0
2005-10-12 12:36:00,137.542,137.552,137.537,137.548,58700000.0
2005-10-12 12:37:00,137.545,137.545,137.534,137.534,40799999.0
2005-10-12 12:38:00,137.531,137.545,137.531,137.537,52000000.0
2005-10-12 12:39:00,137.542,137.542,137.532,137.54,133599999.0
2005-10-12 12:40:00,137.546,137.549,137.543,137.543,150200001.0
2005-10-12 12:41:00,137.531,137.546,137.531,137.532,107900000.0
2005-10-12 12:42:00,137.528,137.538,137.522,137.538,75100000.0
2005-10-12 12:43:00,137.525,137.532,137.522,137.529,88499999.0
2005-10-12 12:44:00,137.523,137.53,137.501,137.501,30800000.0
2005-10-12 12:45:00,137.508,137.508,137.491,137.491,93100000.0
2005-10-12 12:46:00,137.5,137.509,137.494,137.507,69599999.0
2005-10-12 12:47:00,137.504,137.511,137.501,137.511,110400000.0
2005-10-12 12:48:00,137.522,137.522,137.506,137.508,68099999.0
2005-10-12 12:49:00,137.492,137.502,137.491,137.491,73999999.0
2005-10-12 12:50:00,137.497,137.512,137.497,137.502,67900000.0
2005-10-12 12:51:00,137.509,137.518,137.508,137.518,58900000.0
2005-10-12 12:52:00,137.517,137.517,137.506,137.506,58599998.0
2005-10-12 12:53:00,137.505,137.505,137.495,137.5,135700001.0
2005-10-12 12:54:00,137.494,137.512,137.494,137.504,93400000.0
2005-10-12 12:55:00,137.504,137.513,137.504,137.509,36200000.0
2005-10-12 12:56:00,137.507,137.514,137.506,137.51,74599999.0
2005-10-12 12:57:00,137.507,137.508,137.483,137.495,138999998.0
2005-10-12 12:58:00,137.504,137.513,137.501,137.512,141400000.0
2005-10-12 12:59:00,137.512,137.512,137.499,137.499,42599999.0
2005-10-12 13:00:00,137.495,137.508,137.485,137.508,24200000.0
2005-10-12 13:01:00,137.503,137.503,137.481,137.5,77499999.0
2005-10-12 13:02:00,137.489,137.499,137.488,137.489,105200002.0
2005-10-12 13:03:00,137.483,137.494,137.483,137.485,53300000.0
2005-10-12 13:04:00,137.489,137.52,137.489,137.52,31100000.0
2005-10-12 13:05:00,137.513,137.524,137.513,137.516,26100000.0
2005-10-12 13:06:00,137.52,137.522,137.508,137.517,60900001.0
2005-10-12 13:07:00,137.522,137.528,137.522,137.528,134199998.0
2005-10-12 13:08:00,137.528,137.528,137.52,137.522,102000002.0
2005-10-12 13:09:00,137.522,137.53,137.52,137.527,44000000.0
2005-10-12 13:10:00,137.523,137.535,137.523,137.532,165400002.0
2005-10-12 13:11:00,137.545,137.583,137.545,137.579,89600002.0
2005-10-12 13:12:00,137.581,137.606,137.581,137.6,128599999.0
2005-10-12 13:13:00,137.605,137.612,137.597,137.612,80100001.0
2005-10-12 13:14:00,137.603,137.607,137.59,137.595,84699998.0
2005-10-12 13:15:00,137.587,137.592,137.583,137.588,95999999.0
2005-10-12 13:16:00,137.587,137.608,137.58,137.597,61000000.0
2005-10-12 13:17:00,137.586,137.604,137.584,137.592,98500001.0
2005-10-12 13:18:00,137.605,137.611,137.59,137.59,85000000.0
2005-10-12 13:19:00,137.573,137.597,137.573,137.596,122100001.0
2005-10-12 13:20:00,137.592,137.605,137.592,137.599,183100001.0
2005-10-12 13:21:00,137.58,137.601,137.58,137.601,116500002.0
2005-10-12 13:22:00,137.598,137.598,137.575,137.575,71599999.0
2005-10-12 13:23:00,137.562,137.578,137.562,137.565,23500000.0
2005-10-12 13:24:00,137.559,137.58,137.55,137.58,97700001.0
2005-10-12 13:25:00,137.585,137.597,137.575,137.575,72800000.0
2005-10-12 13:26:00,137.573,137.589,137.573,137.583,64400001.0
2005-10-12 13:27:00,137.578,137.579,137.574,137.579,88799999.0
2005-10-12 13:28:00,137.578,137.636,137.578,137.625,72900001.0
2005-10-12 13:29:00,137.645,137.651,137.622,137.642,92500000.0
2005-10-12 13:30:00,137.647,137.654,137.636,137.649,119100002.0
2005-10-12 13:31:00,137.638,137.659,137.63,137.65,69600000.0
2005-10-12 13:32:00,137.629,137.649,137.629,137.637,73600000.0
2005-10-12 13:33:00,137.647,137.647,137.634,137.634,102799999.0
2005-10-12 13:34:00,137.63,137.647,137.63,137.647,84400000.0
2005-10-12 13:35:00,137.631,137.643,137.631,137.632,117699998.0
2005-10-12 13:36:00,137.634,137.636,137.634,137.636,31000000.0
2005-10-12 13:37:00,137.636,137.636,137.627,137.63,87700001.0
2005-10-12 13:38:00,137.637,137.642,137.625,137.632,122300000.0
2005-10-12 13:39:00,137.626,137.631,137.619,137.619,68300001.0
2005-10-12 13:40:00,137.607,137.614,137.604,137.604,67900001.0
2005-10-12 13:41:00,137.607,137.615,137.6,137.615,73499999.0
2005-10-12 13:42:00,137.62,137.633,137.62,137.633,63099999.0
2005-10-12 13:43:00,137.636,137.636,137.613,137.613,47400000.0
2005-10-12 13:44:00,137.607,137.613,137.603,137.608,176999999.0
2005-10-12 13:45:00,137.603,137.605,137.591,137.605,102399999.0
2005-10-12 13:46:00,137.613,137.618,137.613,137.616,60700000.0
2005-10-12 13:47:00,137.599,137.609,137.599,137.599,34400000.0
2005-10-12 13:48:00,137.589,137.596,137.58,137.587,80200000.0
2005-10-12 13:49:00,137.592,137.592,137.574,137.574,59199999.0
2005-10-12 13:50:00,137.562,137.581,137.562,137.572,24700000.0
2005-10-12 13:51:00,137.574,137.58,137.562,137.571,196700000.0
2005-10-12 13:52:00,137.568,137.574,137.562,137.574,82100001.0
2005-10-12 13:53:00,137.574,137.576,137.558,137.558,54600000.0
2005-10-12 13:54:00,137.564,137.582,137.56,137.572,124000000.0
2005-10-12 13:55:00,137.581,137.594,137.565,137.566,81999999.0
2005-10-12 13:56:00,137.57,137.585,137.565,137.572,125300001.0
2005-10-12 13:57:00,137.575,137.575,137.559,137.559,36100000.0
2005-10-12 13:58:00,137.562,137.572,137.56,137.56,108600001.0
2005-10-12 13:59:00,137.556,137.571,137.556,137.561,57300000.0
2005-10-12 14:00:00,137.551,137.556,137.522,137.522,82900000.0
2005-10-12 14:01:00,137.52,137.52,137.514,137.518,61499999.0
2005-10-12 14:02:00,137.503,137.503,137.493,137.502,78400001.0
2005-10-12 14:03:00,137.502,137.533,137.501,137.518,85300001.0
2005-10-12 14:04:00,137.519,137.531,137.514,137.531,71200000.0
2005-10-12 14:05:00,137.527,137.531,137.516,137.531,181599999.0
2005-10-12 14:06:00,137.532,137.538,137.529,137.536,116500000.0
2005-10-12 14:07:00,137.53,137.555,137.53,137.555,110600000.0
2005-10-12 14:08:00,137.555,137.555,137.534,137.541,99199999.0
2005-10-12 14:09:00,137.542,137.567,137.542,137.556,28500000.0
2005-10-12 14:10:00,137.558,137.56,137.525,137.525,61200000.0
2005-10-12 14:11:00,137.528,137.528,137.487,137.487,92100002.0
2005-10-12 14:12:00,137.496,137.497,137.482,137.482,84199998.0
2005-10-12 14:13:00,137.48,137.49,137.475,137.483,131699999.0
2005-10-12 14:14:00,137.468,137.481,137.465,137.465,39700000.0
2005-10-12 14:15:00,137.471,137.471,137.44,137.47,100199999.0
2005-10-12 14:16:00,137.468,137.481,137.466,137.481,32800000.0
2005-10-12 14:17:00,137.485,137.493,137.483,137.483,133999999.0
2005-10-12 14:18:00,137.471,137.497,137.471,137.491,90099998.0
2005-10-12 14:19:00,137.489,137.501,137.48,137.5,28600000.0
2005-10-12 14:20:00,137.503,137.503,137.489,137.503,127999998.0
2005-10-12 14:21:00,137.493,137.504,137.493,137.495,98700002.0
2005-10-12 14:22:00,137.5,137.505,137.49,137.495,162100000.0
2005-10-12 14:23:00,137.5,137.518,137.5,137.506,74600001.0
2005-10-12 14:24:00,137.518,137.525,137.509,137.512,30500000.0
2005-10-12 14:25:00,137.502,137.52,137.502,137.514,79199998.0
2005-10-12 14:26:00,137.505,137.514,137.499,137.514,181300002.0
2005-10-12 14:27:00,137.523,137.538,137.523,137.53,144600002.0
2005-10-12 14:28:00,137.532,137.546,137.532,137.542,78700000.0
2005-10-12 14:29:00,137.542,137.544,137.532,137.535,98100003.0
2005-10-12 14:30:00,137.531,137.549,137.531,137.536,21500000.0
2005-10-12 14:31:00,137.541,137.544,137.532,137.54,129100000.0
2005-10-12 14:32:00,137.534,137.536,137.525,137.525,92000000.0
2005-10-12 14:33:00,137.518,137.534,137.518,137.527,131499999.0
2005-10-12 14:34:00,137.526,137.526,137.518,137.52,56200000.0
2005-10-12 14:35:00,137.525,137.532,137.52,137.53,86700000.0
2005-10-12 14:36:00,137.528,137.541,137.522,137.532,151400000.0
2005-10-12 14:37:00,137.537,137.537,137.524,137.535,142100003.0
2005-10-12 14:38:00,137.525,137.525,137.503,137.511,145100000.0
2005-10-12 14:39:00,137.513,137.514,137.495,137.495,129599997.0
2005-10-12 14:40:00,137.489,137.491,137.48,137.482,108099999.0
2005-10-12 14:41:00,137.479,137.493,137.479,137.485,133599999.0
2005-10-12 14:42:00,137.479,137.487,137.476,137.481,72799999.0
2005-10-12 14:43:00,137.474,137.474,137.452,137.452,152200001.0
2005-10-12 14:44:00,137.464,137.472,137.459,137.467,68000000.0
2005-10-12 14:45:00,137.462,137.464,137.45,137.459,70100000.0
2005-10-12 14:46:00,137.468,137.468,137.458,137.458,74399999.0
2005-10-12 14:47:00,137.458,137.473,137.457,137.457,162000001.0
2005-10-12 14:48:00,137.458,137.468,137.45,137.468,71800001.0
2005-10-12 14:49:00,137.466,137.466,137.454,137.454,62399998.0
2005-10-12 14:50:00,137.46,137.464,137.449,137.464,47599999.0
2005-10-12 14:51:00,137.462,137.471,137.458,137.467,72200000.0
2005-10-12 14:52:00,137.46,137.472,137.46,137.47,82499999.0
2005-10-12 14:53:00,137.463,137.484,137.463,137.478,105200001.0
2005-10-12 14:54:00,137.468,137.525,137.467,137.525,145900001.0
2005-10-12 14:55:00,137.522,137.541,137.517,137.522,92300003.0
2005-10-12 14:56:00,137.542,137.545,137.53,137.54,196299998.0
2005-10-12 14:57:00,137.548,137.551,137.542,137.542,42500000.0
2005-10-12 14:58:00,137.54,137.545,137.527,137.527,128699999.0
2005-10-12 14:59:00,137.56,137.603,137.56,137.596,72200000.0
2005-10-12 15:00:00,137.61,137.614,137.579,137.579,66300000.0
2005-10-12 15:01:00,137.576,137.585,137.564,137.578,122300000.0
2005-10-12 15:02:00,137.542,137.553,137.529,137.529,108699998.0
2005-10-12 15:03:00,137.52,137.544,137.52,137.539,40000000.0
2005-10-12 15:04:00,137.546,137.548,137.542,137.547,93199999.0
2005-10-12 15:05:00,137.539,137.539,137.527,137.532,52900000.0
2005-10-12 15:06:00,137.541,137.544,137.528,137.528,209300002.0
2005-10-12 15:07:00,137.53,137.532,137.51,137.51,51900000.0
2005-10-12 15:08:00,137.516,137.523,137.512,137.512,98300000.0
2005-10-12 15:09:00,137.499,137.534,137.499,137.527,224200005.0
2005-10-12 15:10:00,137.529,137.551,137.529,137.53,142700002.0
2005-10-12 15:11:00,137.537,137.549,137.529,137.529,121300000.0
2005-10-12 15:12:00,137.525,137.538,137.525,137.53,135899999.0
2005-10-12 15:13:00,137.531,137.582,137.531,137.576,130000000.0
2005-10-12 15:14:00,137.588,137.602,137.578,137.589,125700001.0
2005-10-12 15:15:00,137.567,137.571,137.562,137.569,136299998.0
2005-10-12 15:16:00,137.58,137.61,137.58,137.604,49200000.0
2005-10-12 15:17:00,137.605,137.612,137.598,137.61,115499997.0
2005-10-12 15:18:00,137.612,137.637,137.612,137.633,61899999.0
2005-10-12 15:19:00,137.635,137.64,137.625,137.627,110200001.0
2005-10-12 15:20:00,137.62,137.633,137.619,137.633,85299999.0
2005-10-12 15:21:00,137.634,137.642,137.625,137.625,90700000.0
2005-10-12 15:22:00,137.612,137.62,137.607,137.612,121099996.0
2005-10-12 15:23:00,137.598,137.613,137.594,137.613,95799999.0
2005-10-12 15:24:00,137.631,137.639,137.631,137.631,79200000.0
2005-10-12 15:25:00,137.636,137.636,137.62,137.62,54500000.0
2005-10-12 15:26:00,137.63,137.645,137.63,137.635,129200000.0
2005-10-12 15:27:00,137.636,137.636,137.62,137.625,113400002.0
2005-10-12 15:28:00,137.629,137.629,137.608,137.624,100099999.0
2005-10-12 15:29:00,137.622,137.622,137.606,137.615,126300001.0
2005-10-12 15:30:00,137.608,137.617,137.6,137.617,45900000.0
2005-10-12 15:31:00,137.611,137.615,137.608,137.615,105100000.0
2005-10-12 15:32:00,137.61,137.617,137.598,137.609,148399998.0
2005-10-12 15:33:00,137.612,137.612,137.601,137.607,81500000.0
2005-10-12 15:34:00,137.608,137.617,137.6,137.617,148900001.0
2005-10-12 15:35:00,137.622,137.622,137.608,137.613,90700001.0
2005-10-12 15:36:00,137.616,137.617,137.591,137.593,84500000.0
2005-10-12 15:37:00,137.598,137.603,137.594,137.601,48600000.0
2005-10-12 15:38:00,137.605,137.629,137.605,137.618,29600000.0
2005-10-12 15:39:00,137.617,137.625,137.6,137.6,87099999.0
2005-10-12 15:40:00,137.59,137.603,137.579,137.603,120999998.0
2005-10-12 15:41:00,137.6,137.635,137.596,137.624,78300000.0
2005-10-12 15:42:00,137.615,137.631,137.615,137.631,61200002.0
2005-10-12 15:43:00,137.613,137.613,137.601,137.601,81500000.0
2005-10-12 15:44:00,137.594,137.607,137.579,137.579,68500000.0
2005-10-12 15:45:00,137.585,137.605,137.585,137.587,57400000.0
2005-10-12 15:46:00,137.576,137.589,137.576,137.586,131000001.0
2005-10-12 15:47:00,137.596,137.6,137.583,137.583,71300000.0
2005-10-12 15:48:00,137.581,137.588,137.574,137.58,147400001.0
2005-10-12 15:49:00,137.572,137.586,137.56,137.571,92000000.0
2005-10-12 15:50:00,137.565,137.569,137.556,137.556,104900001.0
2005-10-12 15:51:00,137.552,137.557,137.548,137.557,65100001.0
2005-10-12 15:52:00,137.561,137.566,137.552,137.552,124999999.0
2005-10-12 15:53:00,137.568,137.568,137.552,137.559,140399999.0
2005-10-12 15:54:00,137.559,137.57,137.555,137.555,81600000.0
2005-10-12 15:55:00,137.563,137.57,137.562,137.562,26400000.0
2005-10-12 15:56:00,137.559,137.559,137.54,137.546,35599999.0
2005-10-12 15:57:00,137.552,137.552,137.532,137.534,128700003.0
2005-10-12 15:58:00,137.534,137.541,137.525,137.54,103499998.0
2005-10-12 15:59:00,137.536,137.547,137.535,137.547,53400000.0
2005-10-12 16:00:00,137.546,137.554,137.546,137.546,115100000.0
2005-10-12 16:01:00,137.555,137.555,137.538,137.555,66400000.0
2005-10-12 16:02:00,137.554,137.554,137.52,137.52,60800000.0
2005-10-12 16:03:00,137.549,137.549,137.535,137.537,65199998.0
2005-10-12 16:04:00,137.526,137.541,137.522,137.525,38800000.0
2005-10-12 16:05:00,137.511,137.536,137.501,137.536,199700001.0
2005-10-12 16:06:00,137.538,137.552,137.537,137.546,130300000.0
2005-10-12 16:07:00,137.547,137.56,137.546,137.55,92499999.0
2005-10-12 16:08:00,137.555,137.565,137.55,137.558,170799998.0
2005-10-12 16:09:00,137.544,137.562,137.539,137.562,89599999.0
2005-10-12 16:10:00,137.56,137.562,137.544,137.56,79200000.0
2005-10-12 16:11:00,137.559,137.566,137.556,137.566,47199999.0
2005-10-12 16:12:00,137.554,137.563,137.546,137.546,95900000.0
2005-10-12 16:13:00,137.559,137.559,137.544,137.557,75100000.0
2005-10-12 16:14:00,137.561,137.57,137.545,137.545,128700002.0
2005-10-12 16:15:00,137.547,137.558,137.537,137.55,59100000.0
2005-10-12 16:16:00,137.552,137.555,137.542,137.542,130999998.0
2005-10-12 16:17:00,137.553,137.559,137.535,137.535,156700000.0
2005-10-12 16:18:00,137.55,137.551,137.533,137.551,78399999.0
2005-10-12 16:19:00,137.543,137.543,137.523,137.529,63999999.0
2005-10-12 16:20:00,137.538,137.538,137.531,137.537,17600000.0
2005-10-12 16:21:00,137.543,137.545,137.537,137.543,62999999.0
2005-10-12 16:22:00,137.536,137.552,137.536,137.543,98699999.0
2005-10-12 16:23:00,137.547,137.547,137.535,137.535,63899999.0
2005-10-12 16:24:00,137.532,137.541,137.524,137.524,23300000.0
2005-10-12 16:25:00,137.532,137.534,137.527,137.528,75100000.0
2005-10-12 16:26:00,137.524,137.538,137.524,137.526,61700002.0
2005-10-12 16:27:00,137.527,137.537,137.524,137.53,79399998.0
2005-10-12 16:28:00,137.523,137.535,137.523,137.529,114999999.0
2005-10-12 16:29:00,137.525,137.533,137.523,137.532,80800000.0
2005-10-12 16:30:00,137.54,137.552,137.53,137.552,78699999.0
2005-10-12 16:31:00,137.547,137.557,137.54,137.548,129700003.0
2005-10-12 16:32:00,137.541,137.541,137.521,137.524,40600000.0
2005-10-12 16:33:00,137.534,137.541,137.529,137.541,113200000.0
2005-10-12 16:34:00,137.547,137.559,137.539,137.539,122400002.0
2005-10-12 16:35:00,137.552,137.559,137.542,137.542,62400001.0
2005-10-12 16:36:00,137.526,137.544,137.525,137.54,77499998.0
2005-10-12 16:37:00,137.535,137.556,137.535,137.556,115100002.0
2005-10-12 16:38:00,137.562,137.566,137.55,137.551,36000000.0
2005-10-12 16:39:00,137.542,137.563,137.538,137.563,101200001.0
2005-10-12 16:40:00,137.562,137.57,137.559,137.562,99400001.0
2005-10-12 16:41:00,137.565,137.568,137.558,137.56,84700000.0
2005-10-12 16:42:00,137.563,137.567,137.55,137.55,61600000.0
2005-10-12 16:43:00,137.552,137.559,137.547,137.547,65100000.0
2005-10-12 16:44:00,137.549,137.56,137.546,137.55,120899998.0
2005-10-12 16:45:00,137.557,137.557,137.546,137.549,93099999.0
2005-10-12 16:46:00,137.547,137.55,137.538,137.539,63300000.0
2005-10-12 16:47:00,137.544,137.555,137.544,137.555,112400001.0
2005-10-12 16:48:00,137.547,137.554,137.537,137.543,82099999.0
2005-10-12 16:49:00,137.553,137.56,137.55,137.558,95299999.0
2005-10-12 16:50:00,137.567,137.567,137.528,137.531,131700000.0
2005-10-12 16:51:00,137.528,137.528,137.514,137.525,67500000.0
2005-10-12 16:52:00,137.525,137.538,137.516,137.518,114000000.0
2005-10-12 16:53:00,137.518,137.541,137.511,137.541,35400000.0
2005-10-12 16:54:00,137.562,137.592,137.562,137.583,92599998.0
2005-10-12 16:55:00,137.581,137.583,137.559,137.57,80699999.0
2005-10-12 16:56:00,137.575,137.575,137.546,137.558,112699999.0
2005-10-12 16:57:00,137.565,137.577,137.557,137.557,123900001.0
2005-10-12 16:58:00,137.557,137.566,137.543,137.547,72900000.0
2005-10-12 16:59:00,137.543,137.555,137.529,137.542,39100000.0
2005-10-12 17:00:00,137.536,137.536,137.504,137.513,189999996.0
2005-10-12 17:01:00,137.513,137.52,137.506,137.51,157399999.0
2005-10-12 17:02:00,137.496,137.511,137.496,137.501,56300000.0
2005-10-12 17:03:00,137.495,137.501,137.487,137.493,165599998.0
2005-10-12 17:04:00,137.496,137.501,137.483,137.495,196599997.0
2005-10-12 17:05:00,137.494,137.514,137.494,137.51,65499999.0
2005-10-12 17:06:00,137.517,137.531,137.511,137.529,69600000.0
2005-10-12 17:07:00,137.533,137.535,137.522,137.53,120000001.0
2005-10-12 17:08:00,137.527,137.533,137.524,137.529,61599999.0
2005-10-12 17:09:00,137.532,137.535,137.525,137.533,129499998.0
2005-10-12 17:10:00,137.531,137.541,137.525,137.525,108500001.0
2005-10-12 17:11:00,137.531,137.531,137.52,137.52,76400002.0
2005-10-12 17:12:00,137.516,137.524,137.51,137.522,95899999.0
2005-10-12 17:13:00,137.52,137.553,137.52,137.553,165000002.0
2005-10-12 17:14:00,137.566,137.566,137.56,137.56,58600000.0
2005-10-12 17:15:00,137.546,137.563,137.542,137.563,40200000.0
2005-10-12 17:16:00,137.588,137.591,137.572,137.588,123700001.0
2005-10-12 17:17:00,137.594,137.608,137.594,137.604,82200001.0
2005-10-12 17:18:00,137.61,137.61,137.598,137.607,92600000.0
2005-10-12 17:19:00,137.611,137.622,137.601,137.604,116100000.0
2005-10-12 17:20:00,137.605,137.609,137.589,137.605,122300002.0
2005-10-12 17:21:00,137.608,137.609,137.602,137.602,88000000.0
2005-10-12 17:22:00,137.593,137.612,137.593,137.612,55500000.0
2005-10-12 17:23:00,137.61,137.615,137.61,137.61,72200001.0
2005-10-12 17:24:00,137.606,137.617,137.605,137.605,108099999.0
2005-10-12 17:25:00,137.612,137.623,137.612,137.623,43400001.0
2005-10-12 17:26:00,137.617,137.618,137.608,137.613,67500000.0
2005-10-12 17:27:00,137.61,137.63,137.607,137.63,63100000.0
2005-10-12 17:28:00,137.638,137.662,137.638,137.653,85500000.0
2005-10-12 17:29:00,137.65,137.671,137.65,137.67,75399999.0
2005-10-12 17:30:00,137.672,137.678,137.645,137.645,97400000.0
2005-10-12 17:31:00,137.652,137.664,137.652,137.664,59600000.0
2005-10-12 17:32:00,137.648,137.66,137.643,137.643,62800000.0
2005-10-12 17:33:00,137.642,137.669,137.642,137.669,120000001.0
2005-10-12 17:34:00,137.672,137.672,137.648,137.651,77400000.0
2005-10-12 17:35:00,137.641,137.657,137.641,137.655,73799999.0
2005-10-12 17:36:00,137.648,137.654,137.638,137.651,46900000.0
2005-10-12 17:37:00,137.654,137.655,137.645,137.655,83899999.0
2005-10-12 17:38:00,137.65,137.659,137.645,137.657,58400000.0
2005-10-12 17:39:00,137.644,137.654,137.64,137.642,132699999.0
2005-10-12 17:40:00,137.647,137.652,137.622,137.633,141499998.0
2005-10-12 17:41:00,137.632,137.632,137.619,137.625,174700002.0
2005-10-12 17:42:00,137.63,137.63,137.608,137.62,116999998.0
2005-10-12 17:43:00,137.616,137.624,137.603,137.621,88499999.0
2005-10-12 17:44:00,137.624,137.627,137.617,137.627,142900001.0
2005-10-12 17:45:00,137.628,137.637,137.625,137.637,42000000.0
2005-10-12 17:46:00,137.633,137.645,137.633,137.645,81700001.0
2005-10-12 17:47:00,137.641,137.641,137.626,137.626,34800000.0
2005-10-12 17:48:00,137.631,137.639,137.614,137.639,86399999.0
2005-10-12 17:49:00,137.641,137.66,137.641,137.65,57199999.0
2005-10-12 17:50:00,137.649,137.673,137.648,137.657,135100001.0
2005-10-12 17:51:00,137.665,137.665,137.64,137.656,99000000.0
2005-10-12 17:52:00,137.655,137.677,137.655,137.672,75200000.0
2005-10-12 17:53:00,137.672,137.673,137.663,137.671,213699998.0
2005-10-12 17:54:00,137.667,137.68,137.657,137.68,77500000.0
2005-10-12 17:55:00,137.674,137.677,137.66,137.672,79199999.0
2005-10-12 17:56:00,137.672,137.681,137.668,137.677,39600000.0
2005-10-12 17:57:00,137.682,137.685,137.663,137.663,64699999.0
2005-10-12 17:58:00,137.658,137.67,137.657,137.657,65200000.0
2005-10-12 17:59:00,137.652,137.666,137.652,137.653,68200000.0
2005-10-12 18:00:00,137.641,137.641,137.624,137.638,146000000.0
2005-10-12 18:01:00,137.638,137.667,137.634,137.65,1331400005.0
2005-10-12 18:02:00,137.655,137.664,137.641,137.647,1963299996.0
2005-10-12 18:03:00,137.63,137.66,137.63,137.64,1327900000.0
2005-10-12 18:04:00,137.647,137.655,137.636,137.647,1327900000.0
2005-10-12 18:05:00,137.65,137.664,137.647,137.664,1521899994.0
2005-10-12 18:06:00,137.66,137.662,137.639,137.662,1214899998.0
2005-10-12 18:07:00,137.663,137.676,137.662,137.665,1658899994.0
2005-10-12 18:08:00,137.661,137.668,137.629,137.655,1617500005.0
2005-10-12 18:09:00,137.655,137.661,137.636,137.65,1271300002.0
2005-10-12 18:10:00,137.652,137.652,137.628,137.631,992300001.0
2005-10-12 18:11:00,137.631,137.631,137.609,137.62,766999997.0
2005-10-12 18:12:00,137.619,137.625,137.61,137.612,866999991.0
2005-10-12 18:13:00,137.617,137.628,137.615,137.617,1146499999.0
2005-10-12 18:14:00,137.617,137.631,137.617,137.625,1135900003.0
2005-10-12 18:15:00,137.63,137.651,137.63,137.64,1881699990.0
2005-10-12 18:16:00,137.637,137.644,137.629,137.629,1657399998.0
2005-10-12 18:17:00,137.639,137.643,137.63,137.635,749000006.0
2005-10-12 18:18:00,137.643,137.643,137.624,137.633,699199995.0
2005-10-12 18:19:00,137.642,137.683,137.642,137.668,753899996.0
2005-10-12 18:20:00,137.678,137.695,137.672,137.682,1488599992.0
2005-10-12 18:21:00,137.69,137.699,137.678,137.69,1225300004.0
2005-10-12 18:22:00,137.689,137.7,137.669,137.685,911300000.0
2005-10-12 18:23:00,137.688,137.698,137.674,137.685,1638599996.0
2005-10-12 18:24:00,137.678,137.69,137.668,137.668,1113599993.0
2005-10-12 18:25:00,137.671,137.682,137.66,137.663,1043199992.0
2005-10-12 18:26:00,137.66,137.671,137.652,137.659,1086600005.0
2005-10-12 18:27:00,137.661,137.682,137.648,137.665,549000002.0
2005-10-12 18:28:00,137.677,137.724,137.665,137.69,863499998.0
2005-10-12 18:29:00,137.684,137.688,137.633,137.666,685499996.0
2005-10-12 18:30:00,137.654,137.654,137.61,137.642,581700002.0
2005-10-12 18:31:00,137.642,137.671,137.64,137.671,918699996.0
2005-10-12 18:32:00,137.679,137.696,137.658,137.688,1243700000.0
2005-10-12 18:33:00,137.688,137.699,137.664,137.677,1464500006.0
2005-10-12 18:34:00,137.677,137.688,137.663,137.68,1048499997.0
2005-10-12 18:35:00,137.675,137.681,137.657,137.67,1330800000.0
2005-10-12 18:36:00,137.668,137.673,137.656,137.659,582500003.0
2005-10-12 18:37:00,137.656,137.667,137.654,137.656,572800000.0
2005-10-12 18:38:00,137.654,137.659,137.633,137.645,336400001.0
2005-10-12 18:39:00,137.642,137.642,137.624,137.63,375000003.0
2005-10-12 18:40:00,137.634,137.645,137.62,137.62,951300005.0
2005-10-12 18:41:00,137.614,137.632,137.614,137.62,449100001.0
2005-10-12 18:42:00,137.615,137.62,137.602,137.609,676900004.0
2005-10-12 18:43:00,137.61,137.614,137.601,137.601,320899997.0
2005-10-12 18:44:00,137.598,137.612,137.596,137.612,392900002.0
2005-10-12 18:45:00,137.613,137.636,137.612,137.612,383700005.0
2005-10-12 18:46:00,137.61,137.615,137.605,137.615,583899991.0
2005-10-12 18:47:00,137.61,137.621,137.608,137.608,170800003.0
2005-10-12 18:48:00,137.61,137.624,137.602,137.605,675099993.0
2005-10-12 18:49:00,137.614,137.622,137.611,137.613,704299994.0
2005-10-12 18:50:00,137.609,137.618,137.581,137.585,903399998.0
2005-10-12 18:51:00,137.585,137.594,137.577,137.594,590999995.0
2005-10-12 18:52:00,137.591,137.591,137.565,137.567,869800005.0
2005-10-12 18:53:00,137.566,137.581,137.552,137.56,1045699996.0
2005-10-12 18:54:00,137.553,137.575,137.552,137.572,1107099999.0
2005-10-12 18:55:00,137.572,137.586,137.555,137.573,934299999.0
2005-10-12 18:56:00,137.572,137.576,137.556,137.57,517299999.0
2005-10-12 18:57:00,137.582,137.595,137.576,137.586,504800001.0
2005-10-12 18:58:00,137.592,137.592,137.563,137.575,760500006.0
2005-10-12 18:59:00,137.575,137.587,137.572,137.587,952899992.0
2005-10-12 19:00:00,137.584,137.596,137.577,137.596,326000003.0
2005-10-12 19:01:00,137.598,137.598,137.582,137.582,228799996.0
2005-10-12 19:02:00,137.579,137.589,137.576,137.579,302000003.0
2005-10-12 19:03:00,137.574,137.593,137.573,137.578,820800002.0
2005-10-12 19:04:00,137.572,137.585,137.559,137.578,464800000.0
2005-10-12 19:05:00,137.582,137.582,137.55,137.55,529400000.0
2005-10-12 19:06:00,137.557,137.574,137.555,137.56,908099994.0
2005-10-12 19:07:00,137.57,137.576,137.557,137.557,843900000.0
2005-10-12 19:08:00,137.565,137.588,137.564,137.583,682400000.0
2005-10-12 19:09:00,137.586,137.604,137.579,137.59,717199995.0
2005-10-12 19:10:00,137.597,137.603,137.588,137.592,215599999.0
2005-10-12 19:11:00,137.585,137.599,137.584,137.585,411399992.0
2005-10-12 19:12:00,137.59,137.597,137.58,137.585,396700002.0
2005-10-12 19:13:00,137.582,137.591,137.567,137.591,43400000.0
2005-10-12 19:14:00,137.591,137.611,137.583,137.605,181100000.0
2005-10-12 19:15:00,137.606,137.627,137.603,137.627,926299996.0
2005-10-12 19:16:00,137.629,137.631,137.61,137.631,280200000.0
2005-10-12 19:17:00,137.63,137.635,137.623,137.635,464299996.0
2005-10-12 19:18:00,137.64,137.655,137.632,137.632,401400000.0
2005-10-12 19:19:00,137.632,137.64,137.628,137.638,597699998.0
2005-10-12 19:20:00,137.649,137.66,137.645,137.658,418300001.0
2005-10-12 19:21:00,137.658,137.658,137.625,137.625,514899995.0
2005-10-12 19:22:00,137.623,137.637,137.623,137.633,76100000.0
2005-10-12 19:23:00,137.645,137.645,137.632,137.64,1002199995.0
2005-10-12 19:24:00,137.64,137.645,137.632,137.64,624600000.0
2005-10-12 19:25:00,137.642,137.655,137.637,137.649,614099997.0
2005-10-12 19:26:00,137.646,137.646,137.625,137.635,1436999993.0
2005-10-12 19:27:00,137.633,137.646,137.629,137.64,773900004.0
2005-10-12 19:28:00,137.635,137.639,137.625,137.635,811600001.0
2005-10-12 19:29:00,137.639,137.647,137.637,137.638,391299999.0
2005-10-12 19:30:00,137.634,137.644,137.614,137.62,625500003.0
2005-10-12 19:31:00,137.618,137.627,137.612,137.624,638999999.0
2005-10-12 19:32:00,137.621,137.64,137.619,137.63,769899997.0
2005-10-12 19:33:00,137.628,137.643,137.624,137.637,595499999.0
2005-10-12 19:34:00,137.637,137.646,137.632,137.64,959200009.0
2005-10-12 19:35:00,137.634,137.643,137.624,137.637,612399995.0
2005-10-12 19:36:00,137.641,137.641,137.621,137.637,486499996.0
2005-10-12 19:37:00,137.627,137.627,137.614,137.614,36800000.0
2005-10-12 19:38:00,137.619,137.641,137.614,137.637,605300000.0
2005-10-12 19:39:00,137.642,137.647,137.624,137.626,739299995.0
2005-10-12 19:40:00,137.63,137.646,137.607,137.621,564300000.0
2005-10-12 19:41:00,137.61,137.629,137.599,137.613,944600000.0
2005-10-12 19:42:00,137.623,137.629,137.612,137.626,495500003.0
2005-10-12 19:43:00,137.625,137.625,137.593,137.593,172499999.0
2005-10-12 19:44:00,137.595,137.619,137.585,137.608,563300004.0
2005-10-12 19:45:00,137.603,137.623,137.603,137.618,73899999.0
2005-10-12 19:46:00,137.623,137.647,137.618,137.624,453800003.0
2005-10-12 19:47:00,137.624,137.638,137.62,137.635,164400001.0
2005-10-12 19:48:00,137.618,137.618,137.584,137.584,727400000.0
2005-10-12 19:49:00,137.577,137.583,137.566,137.575,225299997.0
2005-10-12 19:50:00,137.572,137.595,137.559,137.57,384899997.0
2005-10-12 19:51:00,137.575,137.596,137.567,137.585,464199997.0
2005-10-12 19:52:00,137.586,137.586,137.567,137.567,705199997.0
2005-10-12 19:53:00,137.571,137.583,137.557,137.583,395900005.0
2005-10-12 19:54:00,137.588,137.607,137.579,137.587,451299999.0
2005-10-12 19:55:00,137.597,137.607,137.585,137.6,251800005.0
2005-10-12 19:56:00,137.596,137.605,137.579,137.605,620399998.0
2005-10-12 19:57:00,137.604,137.618,137.6,137.605,600099995.0
2005-10-12 19:58:00,137.609,137.611,137.598,137.6,493900004.0
2005-10-12 19:59:00,137.6,137.613,137.595,137.605,568700000.0
2005-10-12 20:00:00,137.61,137.61,137.591,137.593,109600000.0
2005-10-12 20:01:00,137.587,137.59,137.551,137.554,345500000.0
2005-10-12 20:02:00,137.553,137.573,137.553,137.562,328900000.0
2005-10-12 20:03:00,137.567,137.573,137.56,137.56,271599998.0
2005-10-12 20:04:00,137.563,137.578,137.563,137.568,476300004.0
2005-10-12 20:05:00,137.569,137.585,137.556,137.576,618499992.0
2005-10-12 20:06:00,137.572,137.574,137.549,137.552,603699991.0
2005-10-12 20:07:00,137.547,137.563,137.544,137.559,348299997.0
2005-10-12 20:08:00,137.557,137.557,137.534,137.541,671399997.0
2005-10-12 20:09:00,137.537,137.539,137.509,137.51,389499997.0
2005-10-12 20:10:00,137.51,137.535,137.5,137.527,321300001.0
2005-10-12 20:11:00,137.53,137.53,137.511,137.525,676199999.0
2005-10-12 20:12:00,137.513,137.513,137.479,137.491,859599998.0
2005-10-12 20:13:00,137.487,137.496,137.472,137.491,220399998.0
2005-10-12 20:14:00,137.49,137.505,137.47,137.48,433100001.0
2005-10-12 20:15:00,137.498,137.514,137.486,137.51,737999995.0
2005-10-12 20:16:00,137.507,137.511,137.481,137.502,474000000.0
2005-10-12 20:17:00,137.504,137.507,137.493,137.505,286400005.0
2005-10-12 20:18:00,137.511,137.521,137.504,137.51,224199998.0
2005-10-12 20:19:00,137.509,137.528,137.506,137.524,508300002.0
2005-10-12 20:20:00,137.525,137.545,137.517,137.545,307899998.0
2005-10-12 20:21:00,137.545,137.558,137.545,137.551,549700002.0
2005-10-12 20:22:00,137.547,137.549,137.534,137.54,408400000.0
2005-10-12 20:23:00,137.541,137.555,137.531,137.535,427299998.0
2005-10-12 20:24:00,137.543,137.564,137.543,137.551,277700002.0
2005-10-12 20:25:00,137.562,137.567,137.55,137.56,484800002.0
2005-10-12 20:26:00,137.565,137.565,137.543,137.557,591900001.0
2005-10-12 20:27:00,137.56,137.571,137.557,137.56,687099995.0
2005-10-12 20:28:00,137.541,137.541,137.516,137.531,957099995.0
2005-10-12 20:29:00,137.526,137.528,137.507,137.525,1148000001.0
2005-10-12 20:30:00,137.534,137.551,137.529,137.547,1616500005.0
2005-10-12 20:31:00,137.551,137.561,137.544,137.544,1456899998.0
2005-10-12 20:32:00,137.542,137.561,137.541,137.557,1164599997.0
2005-10-12 20:33:00,137.558,137.563,137.55,137.558,482500001.0
2005-10-12 20:34:00,137.546,137.55,137.525,137.54,438999999.0
2005-10-12 20:35:00,137.536,137.536,137.521,137.522,406099998.0
2005-10-12 20:36:00,137.514,137.515,137.5,137.515,537700003.0
2005-10-12 20:37:00,137.518,137.518,137.507,137.512,398300001.0
2005-10-12 20:38:00,137.515,137.536,137.513,137.536,806700002.0
2005-10-12 20:39:00,137.544,137.557,137.536,137.543,643399998.0
2005-10-12 20:40:00,137.538,137.562,137.534,137.534,750799999.0
2005-10-12 20:41:00,137.525,137.542,137.524,137.528,588099998.0
2005-10-12 20:42:00,137.528,137.534,137.51,137.522,328300003.0
2005-10-12 20:43:00,137.523,137.53,137.513,137.52,454899994.0
2005-10-12 20:44:00,137.517,137.523,137.506,137.512,823599995.0
2005-10-12 20:45:00,137.515,137.516,137.495,137.495,567799995.0
2005-10-12 20:46:00,137.503,137.51,137.495,137.51,759500004.0
2005-10-12 20:47:00,137.507,137.533,137.507,137.522,946899999.0
2005-10-12 20:48:00,137.523,137.536,137.5,137.506,427800001.0
2005-10-12 20:49:00,137.51,137.521,137.505,137.508,362300002.0
2005-10-12 20:50:00,137.499,137.518,137.487,137.495,1130200000.0
2005-10-12 20:51:00,137.493,137.493,137.474,137.474,571100003.0
2005-10-12 20:52:00,137.468,137.468,137.452,137.452,227400000.0
2005-10-12 20:53:00,137.455,137.479,137.453,137.465,835599991.0
2005-10-12 20:54:00,137.461,137.482,137.461,137.482,250300003.0
2005-10-12 20:55:00,137.474,137.498,137.468,137.48,953900004.0
2005-10-12 20:56:00,137.477,137.494,137.477,137.485,1006999997.0
2005-10-12 20:57:00,137.487,137.521,137.481,137.503,767999997.0
2005-10-12 20:58:00,137.519,137.532,137.507,137.507,1030199995.0
2005-10-12 20:59:00,137.507,137.529,137.507,137.525,1273700006.0
2005-10-12 21:00:00,137.533,137.549,137.51,137.523,1305300002.0
2005-10-12 21:01:00,137.519,137.519,137.496,137.506,921699999.0
2005-10-12 21:02:00,137.504,137.524,137.503,137.506,337000000.0
2005-10-12 21:03:00,137.505,137.519,137.5,137.505,759300007.0
2005-10-12 21:04:00,137.508,137.527,137.505,137.515,494000005.0
2005-10-12 21:05:00,137.519,137.525,137.51,137.519,525200003.0
2005-10-12 21:06:00,137.515,137.527,137.509,137.525,708799997.0
2005-10-12 21:07:00,137.534,137.548,137.532,137.547,424499996.0
2005-10-12 21:08:00,137.545,137.546,137.527,137.527,400200001.0
2005-10-12 21:09:00,137.536,137.547,137.525,137.53,216199999.0
2005-10-12 21:10:00,137.531,137.536,137.519,137.536,397199998.0
2005-10-12 21:11:00,137.535,137.546,137.529,137.539,202499999.0
2005-10-12 21:12:00,137.537,137.538,137.518,137.522,371899999.0
2005-10-12 21:13:00,137.525,137.548,137.523,137.541,605100006.0
2005-10-12 21:14:00,137.537,137.551,137.537,137.54,681299994.0
2005-10-12 21:15:00,137.543,137.559,137.541,137.544,704399999.0
2005-10-12 21:16:00,137.541,137.547,137.528,137.538,668299998.0
2005-10-12 21:17:00,137.533,137.545,137.533,137.538,835900001.0
2005-10-12 21:18:00,137.496,137.51,137.489,137.491,318399998.0
2005-10-12 21:19:00,137.537,137.557,137.537,137.545,587400004.0
2005-10-12 21:20:00,137.545,137.545,137.523,137.523,1072900007.0
2005-10-12 21:21:00,137.521,137.534,137.519,137.527,527199997.0
2005-10-12 21:22:00,137.526,137.548,137.523,137.532,875900004.0
2005-10-12 21:23:00,137.531,137.541,137.522,137.522,622399998.0
2005-10-12 21:24:00,137.515,137.531,137.512,137.518,649200002.0
2005-10-12 21:25:00,137.531,137.546,137.525,137.525,508799995.0
2005-10-12 21:26:00,137.53,137.537,137.524,137.527,357299999.0
2005-10-12 21:27:00,137.528,137.528,137.515,137.521,159999998.0
2005-10-12 21:28:00,137.511,137.527,137.51,137.527,72899999.0
2005-10-12 21:29:00,137.528,137.529,137.509,137.515,222300000.0
2005-10-12 21:30:00,137.514,137.535,137.514,137.527,189900000.0
2005-10-12 21:31:00,137.523,137.523,137.517,137.52,84200000.0
2005-10-12 21:32:00,137.52,137.531,137.513,137.514,621000001.0
2005-10-12 21:33:00,137.51,137.515,137.51,137.51,285200003.0
2005-10-12 21:34:00,137.513,137.523,137.513,137.519,213400001.0
2005-10-12 21:35:00,137.52,137.525,137.517,137.518,241800001.0
2005-10-12 21:36:00,137.48,137.51,137.462,137.5,154100000.0
2005-10-12 21:37:00,137.528,137.534,137.521,137.521,107299998.0
2005-10-12 21:38:00,137.523,137.546,137.521,137.541,121400002.0
2005-10-12 21:39:00,137.539,137.544,137.524,137.524,284900000.0
2005-10-12 21:40:00,137.53,137.542,137.526,137.542,238499998.0
2005-10-12 21:41:00,137.541,137.541,137.517,137.53,146100000.0
2005-10-12 21:42:00,137.534,137.543,137.523,137.543,291900001.0
2005-10-12 21:43:00,137.54,137.545,137.534,137.539,367799999.0
2005-10-12 21:44:00,137.534,137.541,137.521,137.521,654700003.0
2005-10-12 21:45:00,137.522,137.537,137.522,137.537,286300003.0
2005-10-12 21:46:00,137.539,137.54,137.526,137.527,392900002.0
2005-10-12 21:47:00,137.53,137.543,137.524,137.543,478000004.0
2005-10-12 21:48:00,137.536,137.538,137.523,137.535,114999999.0
2005-10-12 21:49:00,137.525,137.542,137.523,137.538,198600002.0
2005-10-12 21:50:00,137.542,137.542,137.527,137.528,104600000.0
2005-10-12 21:51:00,137.524,137.534,137.523,137.534,145900002.0
2005-10-12 21:52:00,137.52,137.525,137.512,137.525,102999999.0
2005-10-12 21:53:00,137.531,137.536,137.522,137.524,104600000.0
2005-10-12 21:54:00,137.527,137.535,137.523,137.53,119000001.0
2005-10-12 21:55:00,137.537,137.538,137.523,137.528,119499999.0
2005-10-12 21:56:00,137.538,137.542,137.533,137.537,73600001.0
2005-10-12 21:57:00,137.532,137.539,137.524,137.53,133299999.0
2005-10-12 21:58:00,137.53,137.535,137.527,137.535,119900001.0
2005-10-12 21:59:00,137.532,137.55,137.532,137.532,170699999.0
2005-10-12 22:00:00,137.534,137.554,137.534,137.547,217499999.0
2005-10-12 22:01:00,137.546,137.549,137.532,137.543,483599998.0
2005-10-12 22:02:00,137.547,137.547,137.531,137.531,486300002.0
2005-10-12 22:03:00,137.533,137.549,137.533,137.54,173800001.0
2005-10-12 22:04:00,137.543,137.544,137.524,137.532,231099998.0
2005-10-12 22:05:00,137.527,137.531,137.518,137.522,83999999.0
2005-10-12 22:06:00,137.523,137.539,137.522,137.539,48900000.0
2005-10-12 22:07:00,137.542,137.542,137.534,137.534,167799995.0
2005-10-12 22:08:00,137.536,137.548,137.535,137.538,217999999.0
2005-10-12 22:09:00,137.539,137.539,137.532,137.532,108199998.0
2005-10-12 22:10:00,137.532,137.534,137.525,137.53,135399999.0
2005-10-12 22:11:00,137.516,137.533,137.516,137.52,339400000.0
2005-10-12 22:12:00,137.451,137.521,137.451,137.476,143100001.0
2005-10-12 22:13:00,137.518,137.521,137.509,137.515,88599999.0
2005-10-12 22:14:00,137.515,137.515,137.507,137.508,67900000.0
2005-10-12 22:15:00,137.51,137.521,137.505,137.505,181500001.0
2005-10-12 22:16:00,137.457,137.486,137.453,137.483,199400000.0
2005-10-12 22:17:00,137.503,137.503,137.5,137.5,44800000.0
2005-10-12 22:18:00,137.504,137.517,137.504,137.517,87099999.0
2005-10-12 22:19:00,137.52,137.525,137.52,137.52,135400001.0
2005-10-12 22:20:00,137.517,137.517,137.51,137.517,73200000.0
2005-10-12 22:21:00,137.523,137.523,137.513,137.514,79500001.0
2005-10-12 22:22:00,137.516,137.523,137.514,137.519,182199998.0
2005-10-12 22:23:00,137.526,137.526,137.512,137.512,429499998.0
2005-10-12 22:24:00,137.52,137.525,137.503,137.503,98200000.0
2005-10-12 22:25:00,137.496,137.503,137.47,137.47,274899998.0
2005-10-12 22:26:00,137.467,137.475,137.466,137.467,153100001.0
2005-10-12 22:27:00,137.467,137.481,137.465,137.48,534099996.0
2005-10-12 22:28:00,137.484,137.489,137.47,137.47,251299997.0
2005-10-12 22:29:00,137.469,137.469,137.462,137.462,37600000.0
2005-10-12 22:30:00,137.461,137.476,137.461,137.476,65300001.0
2005-10-12 22:31:00,137.475,137.481,137.466,137.471,207700001.0
2005-10-12 22:32:00,137.475,137.485,137.473,137.477,166599999.0
2005-10-12 22:33:00,137.483,137.498,137.482,137.498,248200002.0
2005-10-12 22:34:00,137.497,137.497,137.478,137.483,300600001.0
2005-10-12 22:35:00,137.474,137.483,137.463,137.463,118199998.0
2005-10-12 22:36:00,137.466,137.481,137.466,137.466,378199998.0
2005-10-12 22:37:00,137.461,137.463,137.449,137.463,230200001.0
2005-10-12 22:38:00,137.46,137.466,137.46,137.465,176000002.0
2005-10-12 22:39:00,137.464,137.47,137.457,137.465,245900001.0
2005-10-12 22:40:00,137.463,137.463,137.448,137.461,375300002.0
2005-10-12 22:41:00,137.457,137.457,137.442,137.442,110900001.0
2005-10-12 22:42:00,137.46,137.46,137.452,137.455,199999999.0
2005-10-12 22:43:00,137.46,137.46,137.45,137.45,162900001.0
2005-10-12 22:44:00,137.446,137.459,137.446,137.459,206400000.0
2005-10-12 22:45:00,137.466,137.475,137.459,137.463,256899998.0
2005-10-12 22:46:00,137.468,137.477,137.468,137.472,77100000.0
2005-10-12 22:47:00,137.47,137.47,137.458,137.465,112799998.0
2005-10-12 22:48:00,137.466,137.478,137.466,137.468,290300000.0
2005-10-12 22:49:00,137.466,137.477,137.458,137.477,224199999.0
2005-10-12 22:50:00,137.482,137.495,137.477,137.477,82900000.0
2005-10-12 22:51:00,137.479,137.497,137.479,137.487,148999999.0
2005-10-12 22:52:00,137.483,137.501,137.483,137.498,196000001.0
2005-10-12 22:53:00,137.495,137.505,137.49,137.495,291899998.0
2005-10-12 22:54:00,137.498,137.502,137.498,137.502,124000000.0
2005-10-12 22:55:00,137.494,137.511,137.494,137.495,71399999.0
2005-10-12 22:56:00,137.501,137.508,137.499,137.508,103100000.0
2005-10-12 22:57:00,137.508,137.517,137.508,137.513,183200000.0
2005-10-12 22:58:00,137.519,137.519,137.5,137.504,65400000.0
2005-10-12 22:59:00,137.51,137.51,137.485,137.495,130799998.0
2005-10-12 23:00:00,137.473,137.486,137.445,137.473,146199999.0
2005-10-12 23:01:00,137.477,137.489,137.439,137.459,73299999.0
2005-10-12 23:02:00,137.425,137.476,137.421,137.462,115000000.0
2005-10-12 23:03:00,137.459,137.481,137.438,137.438,105500000.0
2005-10-12 23:04:00,137.458,137.466,137.439,137.453,101100003.0
2005-10-12 23:05:00,137.477,137.477,137.425,137.459,42400000.0
2005-10-12 23:06:00,137.453,137.477,137.443,137.461,119699999.0
2005-10-12 23:07:00,137.475,137.475,137.445,137.452,91200000.0
2005-10-12 23:08:00,137.441,137.468,137.441,137.444,68000000.0
2005-10-12 23:09:00,137.455,137.47,137.455,137.47,132800001.0
2005-10-12 23:10:00,137.478,137.484,137.446,137.451,115200002.0
2005-10-12 23:11:00,137.472,137.49,137.449,137.464,96300000.0
2005-10-12 23:12:00,137.453,137.49,137.43,137.49,107899998.0
2005-10-12 23:13:00,137.493,137.498,137.447,137.465,135000001.0
2005-10-12 23:14:00,137.485,137.494,137.462,137.476,113899999.0
2005-10-12 23:15:00,137.497,137.504,137.454,137.466,85599999.0
2005-10-12 23:16:00,137.462,137.477,137.453,137.477,61400001.0
2005-10-12 23:17:00,137.492,137.492,137.467,137.467,147700001.0
2005-10-12 23:18:00,137.428,137.486,137.423,137.468,141999998.0
2005-10-12 23:19:00,137.475,137.478,137.415,137.435,87800000.0
2005-10-12 23:20:00,137.435,137.457,137.419,137.455,172900002.0
2005-10-12 23:21:00,137.447,137.455,137.406,137.43,149600001.0
2005-10-12 23:22:00,137.425,137.461,137.402,137.45,90900001.0
2005-10-12 23:23:00,137.438,137.441,137.415,137.415,57600000.0
2005-10-12 23:24:00,137.444,137.451,137.415,137.417,198399994.0
2005-10-12 23:25:00,137.432,137.464,137.432,137.452,129900001.0
2005-10-12 23:26:00,137.452,137.452,137.411,137.432,84199999.0
2005-10-12 23:27:00,137.445,137.449,137.409,137.409,56099999.0
2005-10-12 23:28:00,137.429,137.447,137.423,137.431,83099997.0
2005-10-12 23:29:00,137.445,137.456,137.428,137.436,169199999.0
2005-10-12 23:30:00,137.43,137.458,137.426,137.456,188399998.0
2005-10-12 23:31:00,137.445,137.458,137.419,137.458,56000000.0
2005-10-12 23:32:00,137.428,137.463,137.422,137.463,52800000.0
2005-10-12 23:33:00,137.469,137.469,137.452,137.456,77899999.0
2005-10-12 23:34:00,137.443,137.452,137.421,137.433,76200000.0
2005-10-12 23:35:00,137.433,137.439,137.412,137.428,95500001.0
2005-10-12 23:36:00,137.417,137.433,137.408,137.428,113900000.0
2005-10-12 23:37:00,137.432,137.443,137.415,137.439,69300000.0
2005-10-12 23:38:00,137.504,137.504,137.473,137.475,102899998.0
2005-10-12 23:39:00,137.468,137.468,137.434,137.445,147299999.0
2005-10-12 23:40:00,137.488,137.491,137.481,137.483,84499999.0
2005-10-12 23:41:00,137.435,137.461,137.42,137.461,80700001.0
2005-10-12 23:42:00,137.421,137.452,137.404,137.452,98299997.0
2005-10-12 23:43:00,137.476,137.487,137.476,137.479,89200000.0
2005-10-12 23:44:00,137.464,137.475,137.464,137.473,84699999.0
2005-10-12 23:45:00,137.474,137.496,137.474,137.496,72299999.0
2005-10-12 23:46:00,137.495,137.502,137.485,137.5,51000000.0
2005-10-12 23:47:00,137.496,137.499,137.491,137.491,51800000.0
2005-10-12 23:48:00,137.487,137.496,137.487,137.491,92200002.0
2005-10-12 23:49:00,137.455,137.455,137.432,137.45,78000000.0
2005-10-12 23:50:00,137.489,137.489,137.476,137.486,50300000.0
2005-10-12 23:51:00,137.458,137.481,137.423,137.423,115100000.0
2005-10-12 23:52:00,137.484,137.501,137.477,137.493,112599999.0
2005-10-12 23:53:00,137.501,137.501,137.479,137.487,94299999.0
2005-10-12 23:54:00,137.501,137.501,137.492,137.5,116300002.0
2005-10-12 23:55:00,137.493,137.493,137.48,137.48,9900000.0
2005-10-12 23:56:00,137.477,137.482,137.467,137.482,103699999.0
2005-10-12 23:57:00,137.482,137.482,137.473,137.482,141500001.0
2005-10-12 23:58:00,137.478,137.482,137.478,137.482,43799999.0
2005-10-12 23:59:00,137.49,137.496,137.488,137.49,56100000.0
2005-10-13 00:00:00,137.477,137.498,137.477,137.49,60600000.0
2005-10-13 00:01:00,137.481,137.481,137.468,137.468,74299998.0
2005-10-13 00:02:00,137.47,137.478,137.468,137.478,65599999.0
2005-10-13 00:03:00,137.485,137.485,137.475,137.475,94399999.0
2005-10-13 00:04:00,137.432,137.449,137.421,137.428,140700000.0
2005-10-13 00:05:00,137.483,137.484,137.472,137.477,77600001.0
2005-10-13 00:06:00,137.469,137.469,137.445,137.445,66299999.0
2005-10-13 00:07:00,137.438,137.442,137.431,137.438,55200000.0
2005-10-13 00:08:00,137.435,137.443,137.422,137.422,83899999.0
2005-10-13 00:09:00,137.426,137.426,137.388,137.388,106800001.0
2005-10-13 00:10:00,137.385,137.409,137.38,137.409,63500000.0
2005-10-13 00:11:00,137.408,137.408,137.394,137.4,150700000.0
2005-10-13 00:12:00,137.394,137.408,137.384,137.402,124300000.0
2005-10-13 00:13:00,137.394,137.395,137.372,137.372,120500003.0
2005-10-13 00:14:00,137.375,137.385,137.375,137.385,22499999.0
2005-10-13 00:15:00,137.393,137.393,137.371,137.382,68000000.0
2005-10-13 00:16:00,137.369,137.381,137.363,137.377,183499996.0
2005-10-13 00:17:00,137.383,137.383,137.374,137.379,98500000.0
2005-10-13 00:18:00,137.372,137.381,137.37,137.37,82100000.0
2005-10-13 00:19:00,137.365,137.373,137.357,137.37,116800001.0
2005-10-13 00:20:00,137.371,137.386,137.362,137.386,126700002.0
2005-10-13 00:21:00,137.373,137.385,137.369,137.381,86499999.0
2005-10-13 00:22:00,137.362,137.38,137.34,137.365,56000000.0
2005-10-13 00:23:00,137.39,137.39,137.372,137.374,111400003.0
2005-10-13 00:24:00,137.373,137.383,137.37,137.375,45299999.0
2005-10-13 00:25:00,137.381,137.385,137.376,137.385,122200001.0
2005-10-13 00:26:00,137.378,137.388,137.375,137.388,95500001.0
2005-10-13 00:27:00,137.386,137.386,137.384,137.384,21600000.0
2005-10-13 00:28:00,137.376,137.394,137.375,137.375,141699998.0
2005-10-13 00:29:00,137.39,137.39,137.369,137.372,88500002.0
2005-10-13 00:30:00,137.37,137.379,137.369,137.378,68699999.0
2005-10-13 00:31:00,137.375,137.385,137.372,137.375,130399997.0
2005-10-13 00:32:00,137.373,137.375,137.362,137.37,48100000.0
2005-10-13 00:33:00,137.372,137.379,137.369,137.379,46700000.0
2005-10-13 00:34:00,137.377,137.377,137.359,137.37,76800001.0
2005-10-13 00:35:00,137.379,137.389,137.367,137.389,70899999.0
2005-10-13 00:36:00,137.387,137.396,137.387,137.388,113099998.0
2005-10-13 00:37:00,137.385,137.402,137.377,137.402,174199998.0
2005-10-13 00:38:00,137.393,137.393,137.374,137.38,130800002.0
2005-10-13 00:39:00,137.397,137.397,137.373,137.393,62800000.0
2005-10-13 00:40:00,137.397,137.397,137.384,137.397,23600000.0
2005-10-13 00:41:00,137.4,137.403,137.392,137.392,65899999.0
2005-10-13 00:42:00,137.387,137.398,137.373,137.387,85800000.0
2005-10-13 00:43:00,137.389,137.389,137.365,137.376,101400001.0
2005-10-13 00:44:00,137.379,137.384,137.375,137.38,72500001.0
2005-10-13 00:45:00,137.375,137.375,137.365,137.368,52000000.0
2005-10-13 00:46:00,137.367,137.367,137.361,137.362,45600000.0
2005-10-13 00:47:00,137.363,137.369,137.36,137.36,102100001.0
2005-10-13 00:48:00,137.362,137.362,137.349,137.357,109900000.0
2005-10-13 00:49:00,137.354,137.367,137.352,137.367,110100002.0
2005-10-13 00:50:00,137.362,137.381,137.362,137.378,64400000.0
2005-10-13 00:51:00,137.38,137.403,137.361,137.403,96999999.0
2005-10-13 00:52:00,137.41,137.422,137.405,137.408,146299998.0
2005-10-13 00:53:00,137.399,137.405,137.385,137.399,210100000.0
2005-10-13 00:54:00,137.4,137.421,137.386,137.421,91999999.0
2005-10-13 00:55:00,137.425,137.435,137.425,137.428,140199998.0
2005-10-13 00:56:00,137.439,137.483,137.439,137.471,93900000.0
2005-10-13 00:57:00,137.461,137.47,137.442,137.47,125699999.0
2005-10-13 00:58:00,137.476,137.494,137.473,137.494,71100000.0
2005-10-13 00:59:00,137.493,137.493,137.477,137.484,55099999.0
2005-10-13 01:00:00,137.474,137.521,137.473,137.521,105199997.0
2005-10-13 01:01:00,137.518,137.518,137.486,137.499,162800000.0
2005-10-13 01:02:00,137.503,137.512,137.494,137.512,135500002.0
2005-10-13 01:03:00,137.503,137.503,137.489,137.495,47900000.0
2005-10-13 01:04:00,137.49,137.495,137.468,137.488,99100000.0
2005-10-13 01:05:00,137.489,137.496,137.486,137.489,84999999.0
2005-10-13 01:06:00,137.493,137.5,137.488,137.488,60899999.0
2005-10-13 01:07:00,137.492,137.494,137.475,137.475,71100000.0
2005-10-13 01:08:00,137.476,137.485,137.476,137.476,36900000.0
2005-10-13 01:09:00,137.48,137.485,137.48,137.485,59900000.0
2005-10-13 01:10:00,137.484,137.484,137.472,137.478,148500001.0
2005-10-13 01:11:00,137.473,137.475,137.47,137.475,74899998.0
2005-10-13 01:12:00,137.483,137.483,137.468,137.478,157699998.0
2005-10-13 01:13:00,137.479,137.479,137.47,137.47,68399998.0
2005-10-13 01:14:00,137.45,137.455,137.422,137.45,128900000.0
2005-10-13 01:15:00,137.468,137.468,137.428,137.437,75199999.0
2005-10-13 01:16:00,137.457,137.457,137.417,137.452,92300001.0
2005-10-13 01:17:00,137.471,137.486,137.471,137.473,133700002.0
2005-10-13 01:18:00,137.486,137.49,137.483,137.483,131000002.0
2005-10-13 01:19:00,137.465,137.466,137.404,137.421,94799999.0
2005-10-13 01:20:00,137.48,137.485,137.477,137.485,43500001.0
2005-10-13 01:21:00,137.473,137.487,137.473,137.485,55700000.0
2005-10-13 01:22:00,137.483,137.492,137.482,137.482,126000000.0
2005-10-13 01:23:00,137.483,137.497,137.482,137.497,101399997.0
2005-10-13 01:24:00,137.49,137.496,137.481,137.481,19100000.0
2005-10-13 01:25:00,137.509,137.519,137.509,137.519,16800000.0
2005-10-13 01:26:00,137.537,137.545,137.507,137.527,96799999.0
2005-10-13 01:27:00,137.538,137.538,137.518,137.527,126699999.0
2005-10-13 01:28:00,137.528,137.541,137.528,137.534,66699999.0
2005-10-13 01:29:00,137.542,137.542,137.525,137.525,119499999.0
2005-10-13 01:30:00,137.523,137.586,137.515,137.586,93500000.0
2005-10-13 01:31:00,137.664,137.664,137.534,137.538,109600001.0
2005-10-13 01:32:00,137.532,137.542,137.516,137.542,123000000.0
2005-10-13 01:33:00,137.542,137.552,137.542,137.549,94699999.0
2005-10-13 01:34:00,137.556,137.556,137.537,137.546,193699999.0
2005-10-13 01:35:00,137.557,137.557,137.547,137.555,51500000.0
2005-10-13 01:36:00,137.548,137.556,137.54,137.55,155499998.0
2005-10-13 01:37:00,137.55,137.555,137.548,137.548,80000000.0
2005-10-13 01:38:00,137.544,137.55,137.537,137.543,89500002.0
2005-10-13 01:39:00,137.545,137.546,137.525,137.525,96999998.0
2005-10-13 01:40:00,137.523,137.536,137.523,137.536,75799999.0
2005-10-13 01:41:00,137.537,137.564,137.537,137.564,46400000.0
2005-10-13 01:42:00,137.572,137.584,137.563,137.578,115100000.0
2005-10-13 01:43:00,137.565,137.584,137.559,137.57,56600000.0
2005-10-13 01:44:00,137.582,137.59,137.562,137.575,70100000.0
2005-10-13 01:45:00,137.578,137.584,137.573,137.584,103399999.0
2005-10-13 01:46:00,137.579,137.579,137.569,137.57,42200000.0
2005-10-13 01:47:00,137.58,137.597,137.575,137.589,81200000.0
2005-10-13 01:48:00,137.592,137.606,137.591,137.606,62900000.0
2005-10-13 01:49:00,137.602,137.602,137.579,137.596,80199999.0
2005-10-13 01:50:00,137.59,137.602,137.59,137.599,70000000.0
2005-10-13 01:51:00,137.595,137.595,137.582,137.59,130099999.0
2005-10-13 01:52:00,137.588,137.621,137.586,137.614,89899999.0
2005-10-13 01:53:00,137.623,137.63,137.612,137.62,161299998.0
2005-10-13 01:54:00,137.616,137.622,137.598,137.598,92300001.0
2005-10-13 01:55:00,137.602,137.602,137.585,137.588,42400000.0
2005-10-13 01:56:00,137.58,137.591,137.573,137.573,165800001.0
2005-10-13 01:57:00,137.572,137.576,137.569,137.569,31500000.0
2005-10-13 01:58:00,137.573,137.573,137.567,137.567,108400000.0
2005-10-13 01:59:00,137.581,137.596,137.581,137.596,86000000.0
2005-10-13 02:00:00,137.57,137.588,137.55,137.559,127799999.0
2005-10-13 02:01:00,137.572,137.576,137.56,137.562,70299999.0
2005-10-13 02:02:00,137.576,137.59,137.576,137.583,60800000.0
2005-10-13 02:03:00,137.585,137.589,137.578,137.581,38800001.0
2005-10-13 02:04:00,137.575,137.588,137.565,137.58,174599995.0
2005-10-13 02:05:00,137.576,137.593,137.576,137.583,97200000.0
2005-10-13 02:06:00,137.59,137.599,137.584,137.586,105500003.0
2005-10-13 02:07:00,137.58,137.604,137.578,137.599,148199996.0
2005-10-13 02:08:00,137.616,137.622,137.611,137.619,120000001.0
2005-10-13 02:09:00,137.622,137.622,137.612,137.612,33800000.0
2005-10-13 02:10:00,137.61,137.615,137.605,137.61,153000003.0
2005-10-13 02:11:00,137.613,137.619,137.613,137.616,107999999.0
2005-10-13 02:12:00,137.607,137.607,137.602,137.607,109399999.0
2005-10-13 02:13:00,137.607,137.607,137.596,137.605,85499997.0
2005-10-13 02:14:00,137.604,137.612,137.602,137.603,79699999.0
2005-10-13 02:15:00,137.61,137.627,137.608,137.608,82800000.0
2005-10-13 02:16:00,137.614,137.624,137.613,137.613,79900000.0
2005-10-13 02:17:00,137.619,137.629,137.615,137.615,102799997.0
2005-10-13 02:18:00,137.621,137.624,137.614,137.624,140200000.0
2005-10-13 02:19:00,137.62,137.628,137.62,137.628,29500000.0
2005-10-13 02:20:00,137.64,137.64,137.623,137.623,124599999.0
2005-10-13 02:21:00,137.626,137.635,137.611,137.611,59200000.0
2005-10-13 02:22:00,137.616,137.643,137.615,137.615,74900000.0
2005-10-13 02:23:00,137.63,137.66,137.63,137.647,73700001.0
2005-10-13 02:24:00,137.644,137.653,137.635,137.65,115999998.0
2005-10-13 02:25:00,137.635,137.635,137.618,137.619,58099998.0
2005-10-13 02:26:00,137.624,137.631,137.617,137.617,105499997.0
2005-10-13 02:27:00,137.609,137.618,137.607,137.618,112600001.0
2005-10-13 02:28:00,137.616,137.631,137.613,137.623,70500000.0
2005-10-13 02:29:00,137.618,137.636,137.618,137.622,114700000.0
2005-10-13 02:30:00,137.626,137.634,137.624,137.63,54100000.0
2005-10-13 02:31:00,137.638,137.64,137.63,137.64,86700000.0
2005-10-13 02:32:00,137.645,137.654,137.638,137.641,133500000.0
2005-10-13 02:33:00,137.635,137.65,137.635,137.65,53200001.0
2005-10-13 02:34:00,137.651,137.656,137.643,137.656,166899998.0
2005-10-13 02:35:00,137.658,137.658,137.632,137.645,52700000.0
2005-10-13 02:36:00,137.645,137.66,137.642,137.644,167799998.0
2005-10-13 02:37:00,137.642,137.65,137.639,137.65,128700000.0
2005-10-13 02:38:00,137.657,137.66,137.642,137.654,166700002.0
2005-10-13 02:39:00,137.643,137.653,137.63,137.63,108300000.0
2005-10-13 02:40:00,137.633,137.635,137.623,137.63,128200000.0
2005-10-13 02:41:00,137.64,137.657,137.634,137.657,153899998.0
2005-10-13 02:42:00,137.663,137.669,137.661,137.661,73300000.0
2005-10-13 02:43:00,137.654,137.658,137.654,137.658,46900001.0
2005-10-13 02:44:00,137.662,137.664,137.65,137.657,75099999.0
2005-10-13 02:45:00,137.66,137.67,137.657,137.668,139799997.0
2005-10-13 02:46:00,137.68,137.691,137.665,137.669,109500001.0
2005-10-13 02:47:00,137.672,137.672,137.642,137.665,70900001.0
2005-10-13 02:48:00,137.672,137.674,137.667,137.668,95900000.0
2005-10-13 02:49:00,137.67,137.682,137.664,137.682,82700000.0
2005-10-13 02:50:00,137.675,137.675,137.665,137.67,49299999.0
2005-10-13 02:51:00,137.666,137.678,137.659,137.659,110500002.0
2005-10-13 02:52:00,137.653,137.654,137.64,137.654,64500000.0
2005-10-13 02:53:00,137.653,137.655,137.645,137.652,118399998.0
2005-10-13 02:54:00,137.654,137.662,137.638,137.655,127900000.0
2005-10-13 02:55:00,137.653,137.656,137.639,137.641,68000000.0
2005-10-13 02:56:00,137.655,137.665,137.649,137.656,101200001.0
2005-10-13 02:57:00,137.662,137.662,137.636,137.646,100300001.0
2005-10-13 02:58:00,137.648,137.652,137.641,137.65,55200001.0
2005-10-13 02:59:00,137.652,137.674,137.652,137.657,131699998.0
2005-10-13 03:00:00,137.659,137.659,137.644,137.653,185100000.0
2005-10-13 03:01:00,137.663,137.665,137.655,137.665,113799999.0
2005-10-13 03:02:00,137.662,137.671,137.65,137.653,112099998.0
2005-10-13 03:03:00,137.648,137.67,137.641,137.67,60699999.0
2005-10-13 03:04:00,137.674,137.683,137.657,137.659,44700000.0
2005-10-13 03:05:00,137.651,137.656,137.636,137.636,98700001.0
2005-10-13 03:06:00,137.637,137.654,137.637,137.647,44999999.0
2005-10-13 03:07:00,137.651,137.661,137.628,137.628,111299998.0
2005-10-13 03:08:00,137.618,137.622,137.587,137.587,93200000.0
2005-10-13 03:09:00,137.567,137.567,137.535,137.549,64700001.0
2005-10-13 03:10:00,137.531,137.534,137.508,137.511,73200000.0
2005-10-13 03:11:00,137.515,137.518,137.487,137.496,106299999.0
2005-10-13 03:12:00,137.505,137.508,137.493,137.502,241499998.0
2005-10-13 03:13:00,137.513,137.523,137.513,137.514,80000002.0
2005-10-13 03:14:00,137.501,137.52,137.497,137.514,124000000.0
2005-10-13 03:15:00,137.513,137.513,137.41,137.446,39000000.0
2005-10-13 03:16:00,137.452,137.464,137.444,137.464,90400000.0
2005-10-13 03:17:00,137.464,137.464,137.438,137.449,41200000.0
2005-10-13 03:18:00,137.465,137.47,137.441,137.441,94399999.0
2005-10-13 03:19:00,137.427,137.427,137.402,137.407,54500001.0
2005-10-13 03:20:00,137.4,137.424,137.392,137.415,85300000.0
2005-10-13 03:21:00,137.43,137.435,137.421,137.435,124600001.0
2005-10-13 03:22:00,137.436,137.436,137.412,137.434,126500000.0
2005-10-13 03:23:00,137.425,137.425,137.411,137.413,72300001.0
2005-10-13 03:24:00,137.417,137.419,137.4,137.417,70900001.0
2005-10-13 03:25:00,137.425,137.443,137.414,137.443,146300000.0
2005-10-13 03:26:00,137.443,137.453,137.424,137.424,101200001.0
2005-10-13 03:27:00,137.415,137.434,137.404,137.404,64400000.0
2005-10-13 03:28:00,137.382,137.389,137.353,137.353,119499998.0
2005-10-13 03:29:00,137.361,137.399,137.361,137.391,130299998.0
2005-10-13 03:30:00,137.38,137.397,137.366,137.371,119199999.0
2005-10-13 03:31:00,137.365,137.387,137.365,137.387,47600000.0
2005-10-13 03:32:00,137.395,137.397,137.379,137.379,48600000.0
2005-10-13 03:33:00,137.382,137.382,137.358,137.368,41600000.0
2005-10-13 03:34:00,137.374,137.391,137.374,137.384,84199999.0
2005-10-13 03:35:00,137.398,137.404,137.398,137.404,65500000.0
2005-10-13 03:36:00,137.423,137.425,137.416,137.42,66100000.0
2005-10-13 03:37:00,137.418,137.432,137.416,137.422,75599999.0
2005-10-13 03:38:00,137.43,137.449,137.43,137.447,80299999.0
2005-10-13 03:39:00,137.429,137.43,137.415,137.43,111400002.0
2005-10-13 03:40:00,137.425,137.45,137.425,137.45,57900001.0
2005-10-13 03:41:00,137.428,137.43,137.412,137.418,67999999.0
2005-10-13 03:42:00,137.415,137.419,137.412,137.412,40100000.0
2005-10-13 03:43:00,137.412,137.419,137.367,137.419,149200000.0
2005-10-13 03:44:00,137.398,137.398,137.372,137.379,46800000.0
2005-10-13 03:45:00,137.372,137.374,137.361,137.374,44699999.0
2005-10-13 03:46:00,137.368,137.379,137.363,137.375,102199998.0
2005-10-13 03:47:00,137.377,137.39,137.365,137.382,110900001.0
2005-10-13 03:48:00,137.393,137.41,137.381,137.41,51200000.0
2005-10-13 03:49:00,137.415,137.437,137.415,137.429,80900001.0
2005-10-13 03:50:00,137.43,137.434,137.409,137.425,134800001.0
2005-10-13 03:51:00,137.429,137.445,137.425,137.443,153799997.0
2005-10-13 03:52:00,137.43,137.443,137.43,137.443,24800000.0
2005-10-13 03:53:00,137.457,137.471,137.455,137.455,88300000.0
2005-10-13 03:54:00,137.451,137.451,137.442,137.448,72800000.0
2005-10-13 03:55:00,137.446,137.454,137.446,137.454,8600000.0
2005-10-13 03:56:00,137.45,137.45,137.443,137.448,79600001.0
2005-10-13 03:57:00,137.468,137.48,137.444,137.472,58799999.0
2005-10-13 03:58:00,137.473,137.487,137.471,137.481,39100000.0
2005-10-13 03:59:00,137.477,137.482,137.449,137.457,162199997.0
2005-10-13 04:00:00,137.46,137.46,137.445,137.458,97699998.0
2005-10-13 04:01:00,137.466,137.466,137.454,137.466,44500001.0
2005-10-13 04:02:00,137.477,137.491,137.47,137.479,80000000.0
2005-10-13 04:03:00,137.488,137.488,137.472,137.479,54400001.0
2005-10-13 04:04:00,137.48,137.497,137.478,137.478,77199999.0
2005-10-13 04:05:00,137.475,137.483,137.473,137.473,150500001.0
2005-10-13 04:06:00,137.482,137.496,137.482,137.486,138999999.0
2005-10-13 04:07:00,137.482,137.482,137.47,137.47,82699999.0
2005-10-13 04:08:00,137.478,137.48,137.472,137.48,26700000.0
2005-10-13 04:09:00,137.483,137.488,137.47,137.48,172600002.0
2005-10-13 04:10:00,137.478,137.492,137.471,137.485,65200000.0
2005-10-13 04:11:00,137.473,137.477,137.469,137.477,85300000.0
2005-10-13 04:12:00,137.474,137.479,137.473,137.473,50200000.0
2005-10-13 04:13:00,137.481,137.485,137.475,137.475,68400001.0
2005-10-13 04:14:00,137.479,137.482,137.471,137.482,71700000.0
2005-10-13 04:15:00,137.473,137.476,137.468,137.468,99800000.0
2005-10-13 04:16:00,137.467,137.475,137.461,137.461,35100000.0
2005-10-13 04:17:00,137.477,137.496,137.477,137.482,50800000.0
2005-10-13 04:18:00,137.481,137.481,137.47,137.478,84099998.0
2005-10-13 04:19:00,137.48,137.48,137.454,137.454,140300000.0
2005-10-13 04:20:00,137.459,137.465,137.448,137.448,121899999.0
2005-10-13 04:21:00,137.455,137.472,137.455,137.469,120700001.0
2005-10-13 04:22:00,137.471,137.484,137.456,137.468,98299998.0
2005-10-13 04:23:00,137.48,137.504,137.48,137.498,81199998.0
2005-10-13 04:24:00,137.497,137.514,137.497,137.503,111900000.0
2005-10-13 04:25:00,137.497,137.505,137.497,137.499,64700000.0
2005-10-13 04:26:00,137.506,137.519,137.506,137.512,53100000.0
2005-10-13 04:27:00,137.508,137.554,137.507,137.539,242099998.0
2005-10-13 04:28:00,137.537,137.554,137.537,137.55,50500000.0
2005-10-13 04:29:00,137.533,137.543,137.532,137.537,86400000.0
2005-10-13 04:30:00,137.542,137.542,137.53,137.54,43800000.0
2005-10-13 04:31:00,137.538,137.551,137.533,137.533,111799999.0
2005-10-13 04:32:00,137.54,137.554,137.54,137.544,101600000.0
2005-10-13 04:33:00,137.547,137.547,137.534,137.535,61899999.0
2005-10-13 04:34:00,137.541,137.555,137.541,137.555,86599999.0
2005-10-13 04:35:00,137.555,137.563,137.551,137.554,108599999.0
2005-10-13 04:36:00,137.552,137.556,137.538,137.544,136700002.0
2005-10-13 04:37:00,137.553,137.554,137.54,137.54,86800001.0
2005-10-13 04:38:00,137.531,137.542,137.517,137.537,125400000.0
2005-10-13 04:39:00,137.538,137.563,137.537,137.557,73399999.0
2005-10-13 04:40:00,137.552,137.559,137.545,137.555,47300000.0
2005-10-13 04:41:00,137.55,137.55,137.531,137.543,33400000.0
2005-10-13 04:42:00,137.543,137.545,137.532,137.545,124199999.0
2005-10-13 04:43:00,137.548,137.548,137.529,137.529,126200001.0
2005-10-13 04:44:00,137.539,137.539,137.521,137.529,56300001.0
2005-10-13 04:45:00,137.524,137.524,137.506,137.506,78599999.0
2005-10-13 04:46:00,137.508,137.521,137.504,137.515,76200001.0
2005-10-13 04:47:00,137.518,137.518,137.462,137.464,47600000.0
2005-10-13 04:48:00,137.451,137.467,137.441,137.446,80800000.0
2005-10-13 04:49:00,137.455,137.477,137.455,137.477,77999998.0
2005-10-13 04:50:00,137.468,137.47,137.466,137.466,42499999.0
2005-10-13 04:51:00,137.465,137.465,137.445,137.445,107400000.0
2005-10-13 04:52:00,137.453,137.455,137.431,137.439,90899998.0
2005-10-13 04:53:00,137.435,137.44,137.425,137.438,154899997.0
2005-10-13 04:54:00,137.441,137.444,137.435,137.437,88899999.0
2005-10-13 04:55:00,137.449,137.463,137.442,137.442,70800000.0
2005-10-13 04:56:00,137.444,137.463,137.444,137.449,43500000.0
2005-10-13 04:57:00,137.441,137.453,137.44,137.453,79500001.0
2005-10-13 04:58:00,137.452,137.454,137.449,137.45,145099997.0
2005-10-13 04:59:00,137.443,137.448,137.435,137.435,64200001.0
2005-10-13 05:00:00,137.428,137.443,137.42,137.443,126399999.0
2005-10-13 05:01:00,137.442,137.459,137.442,137.453,178900002.0
2005-10-13 05:02:00,137.443,137.454,137.441,137.454,157500001.0
2005-10-13 05:03:00,137.463,137.468,137.449,137.463,40500000.0
2005-10-13 05:04:00,137.468,137.477,137.468,137.471,204000002.0
2005-10-13 05:05:00,137.465,137.481,137.465,137.481,42600000.0
2005-10-13 05:06:00,137.472,137.483,137.466,137.48,68800000.0
2005-10-13 05:07:00,137.478,137.478,137.456,137.469,62300000.0
2005-10-13 05:08:00,137.485,137.499,137.485,137.49,100800003.0
2005-10-13 05:09:00,137.503,137.511,137.503,137.509,60800000.0
2005-10-13 05:10:00,137.499,137.513,137.493,137.513,124600000.0
2005-10-13 05:11:00,137.533,137.541,137.509,137.532,121900002.0
2005-10-13 05:12:00,137.52,137.525,137.518,137.525,175000000.0
2005-10-13 05:13:00,137.538,137.553,137.538,137.553,11800000.0
2005-10-13 05:14:00,137.569,137.587,137.554,137.581,69400000.0
2005-10-13 05:15:00,137.593,137.593,137.592,137.592,22099999.0
2005-10-13 05:16:00,137.603,137.603,137.59,137.603,83200001.0
2005-10-13 05:17:00,137.59,137.608,137.586,137.595,78500000.0
2005-10-13 05:18:00,137.6,137.6,137.583,137.583,24300000.0
2005-10-13 05:19:00,137.568,137.572,137.564,137.568,102299999.0
2005-10-13 05:20:00,137.559,137.559,137.54,137.548,104199998.0
2005-10-13 05:21:00,137.552,137.552,137.523,137.528,152600001.0
2005-10-13 05:22:00,137.539,137.548,137.537,137.544,54500000.0
2005-10-13 05:23:00,137.526,137.543,137.525,137.534,90900000.0
2005-10-13 05:24:00,137.546,137.551,137.537,137.537,124100002.0
2005-10-13 05:25:00,137.54,137.552,137.539,137.547,127899999.0
2005-10-13 05:26:00,137.54,137.548,137.538,137.539,65200000.0
2005-10-13 05:27:00,137.536,137.536,137.529,137.529,36000000.0
2005-10-13 05:28:00,137.538,137.55,137.537,137.545,97599998.0
2005-10-13 05:29:00,137.55,137.559,137.54,137.555,68000000.0
2005-10-13 05:30:00,137.56,137.563,137.556,137.563,98900000.0
2005-10-13 05:31:00,137.578,137.587,137.569,137.569,79799999.0
2005-10-13 05:32:00,137.574,137.588,137.572,137.572,72300000.0
2005-10-13 05:33:00,137.585,137.585,137.575,137.585,35600000.0
2005-10-13 05:34:00,137.581,137.586,137.581,137.586,15200000.0
2005-10-13 05:35:00,137.586,137.589,137.586,137.589,54299999.0
2005-10-13 05:36:00,137.578,137.581,137.548,137.548,113900000.0
2005-10-13 05:37:00,137.546,137.559,137.546,137.547,37299999.0
2005-10-13 05:38:00,137.549,137.549,137.541,137.541,56500000.0
2005-10-13 05:39:00,137.534,137.545,137.534,137.535,129100001.0
2005-10-13 05:40:00,137.528,137.552,137.528,137.547,79899999.0
2005-10-13 05:41:00,137.544,137.553,137.544,137.546,68200001.0
2005-10-13 05:42:00,137.539,137.554,137.531,137.545,100700000.0
2005-10-13 05:43:00,137.55,137.558,137.539,137.539,72400000.0
2005-10-13 05:44:00,137.54,137.558,137.54,137.55,105799999.0
2005-10-13 05:45:00,137.557,137.575,137.557,137.57,124500000.0
2005-10-13 05:46:00,137.563,137.566,137.562,137.562,78699999.0
2005-10-13 05:47:00,137.565,137.571,137.563,137.563,150699998.0
2005-10-13 05:48:00,137.57,137.57,137.553,137.559,81600000.0
2005-10-13 05:49:00,137.569,137.583,137.568,137.576,65600000.0
2005-10-13 05:50:00,137.577,137.577,137.571,137.577,61499999.0
2005-10-13 05:51:00,137.582,137.582,137.573,137.577,113500000.0
2005-10-13 05:52:00,137.573,137.59,137.573,137.578,135700002.0
2005-10-13 05:53:00,137.58,137.589,137.571,137.571,117200002.0
2005-10-13 05:54:00,137.571,137.581,137.571,137.571,94300001.0
2005-10-13 05:55:00,137.527,137.548,137.527,137.534,68999999.0
2005-10-13 05:56:00,137.572,137.578,137.572,137.578,22400000.0
2005-10-13 05:57:00,137.579,137.59,137.577,137.577,63900000.0
2005-10-13 05:58:00,137.588,137.591,137.574,137.588,73899999.0
2005-10-13 05:59:00,137.588,137.594,137.581,137.59,194399999.0
2005-10-13 06:00:00,137.582,137.593,137.58,137.59,109000000.0
2005-10-13 06:01:00,137.591,137.592,137.583,137.59,40000001.0
2005-10-13 06:02:00,137.598,137.598,137.593,137.593,47100001.0
2005-10-13 06:03:00,137.593,137.6,137.587,137.587,154799997.0
2005-10-13 06:04:00,137.598,137.599,137.59,137.592,157899998.0
2005-10-13 06:05:00,137.597,137.603,137.589,137.603,50099999.0
2005-10-13 06:06:00,137.596,137.616,137.596,137.603,117599997.0
2005-10-13 06:07:00,137.59,137.593,137.578,137.585,92400001.0
2005-10-13 06:08:00,137.594,137.594,137.576,137.587,46200000.0
2005-10-13 06:09:00,137.564,137.564,137.527,137.545,63099999.0
2005-10-13 06:10:00,137.592,137.598,137.589,137.593,40800000.0
2005-10-13 06:11:00,137.586,137.587,137.575,137.587,76200000.0
2005-10-13 06:12:00,137.587,137.588,137.582,137.588,113200002.0
2005-10-13 06:13:00,137.592,137.611,137.592,137.597,44600000.0
2005-10-13 06:14:00,137.602,137.61,137.595,137.61,48600000.0
2005-10-13 06:15:00,137.621,137.622,137.61,137.61,108600001.0
2005-10-13 06:16:00,137.614,137.629,137.614,137.62,87200000.0
2005-10-13 06:17:00,137.622,137.627,137.606,137.617,69000000.0
2005-10-13 06:18:00,137.606,137.615,137.606,137.615,83100001.0
2005-10-13 06:19:00,137.62,137.625,137.604,137.61,51400001.0
2005-10-13 06:20:00,137.608,137.619,137.601,137.614,100900000.0
2005-10-13 06:21:00,137.62,137.623,137.615,137.615,55600000.0
2005-10-13 06:22:00,137.623,137.633,137.62,137.63,64800001.0
2005-10-13 06:23:00,137.632,137.636,137.616,137.629,200100005.0
2005-10-13 06:24:00,137.621,137.623,137.611,137.611,76299999.0
2005-10-13 06:25:00,137.612,137.612,137.596,137.6,55699999.0
2005-10-13 06:26:00,137.6,137.6,137.6,137.6,26600000.0
2005-10-13 06:27:00,137.611,137.627,137.611,137.626,86900000.0
2005-10-13 06:28:00,137.627,137.63,137.616,137.619,51900000.0
2005-10-13 06:29:00,137.622,137.625,137.615,137.625,53100000.0
2005-10-13 06:30:00,137.623,137.623,137.601,137.601,89200002.0
2005-10-13 06:31:00,137.608,137.608,137.603,137.603,79600001.0
2005-10-13 06:32:00,137.603,137.609,137.602,137.607,83600000.0
2005-10-13 06:33:00,137.605,137.605,137.596,137.6,55300001.0
2005-10-13 06:34:00,137.602,137.602,137.589,137.597,81400000.0
2005-10-13 06:35:00,137.602,137.61,137.602,137.607,16000000.0
2005-10-13 06:36:00,137.61,137.61,137.594,137.595,30400000.0
2005-10-13 06:37:00,137.588,137.615,137.588,137.615,212100000.0
2005-10-13 06:38:00,137.605,137.605,137.59,137.602,64699999.0
2005-10-13 06:39:00,137.6,137.615,137.6,137.607,59900000.0
2005-10-13 06:40:00,137.595,137.605,137.595,137.595,112300000.0
2005-10-13 06:41:00,137.597,137.606,137.596,137.6,76699999.0
2005-10-13 06:42:00,137.606,137.616,137.606,137.608,90600000.0
2005-10-13 06:43:00,137.607,137.607,137.595,137.595,65300000.0
2005-10-13 06:44:00,137.592,137.606,137.59,137.594,100500000.0
2005-10-13 06:45:00,137.606,137.616,137.597,137.61,114800000.0
2005-10-13 06:46:00,137.597,137.612,137.589,137.6,122300001.0
2005-10-13 06:47:00,137.606,137.616,137.595,137.603,120100000.0
2005-10-13 06:48:00,137.602,137.612,137.598,137.611,100100000.0
2005-10-13 06:49:00,137.606,137.606,137.599,137.6,52600000.0
2005-10-13 06:50:00,137.609,137.61,137.591,137.596,183399997.0
2005-10-13 06:51:00,137.587,137.608,137.582,137.601,95499999.0
2005-10-13 06:52:00,137.599,137.608,137.597,137.597,132400000.0
2005-10-13 06:53:00,137.612,137.612,137.595,137.607,102600002.0
2005-10-13 06:54:00,137.603,137.603,137.589,137.592,99499998.0
2005-10-13 06:55:00,137.605,137.619,137.605,137.616,97500002.0
2005-10-13 06:56:00,137.627,137.627,137.6,137.609,67600000.0
2005-10-13 06:57:00,137.608,137.616,137.598,137.615,121800000.0
2005-10-13 06:58:00,137.61,137.614,137.602,137.607,83100000.0
2005-10-13 06:59:00,137.61,137.621,137.61,137.61,93900000.0
2005-10-13 07:00:00,137.617,137.617,137.598,137.608,108999998.0
2005-10-13 07:01:00,137.6,137.608,137.597,137.608,73900000.0
2005-10-13 07:02:00,137.603,137.612,137.603,137.612,43700000.0
2005-10-13 07:03:00,137.617,137.617,137.595,137.6,95600002.0
2005-10-13 07:04:00,137.593,137.606,137.593,137.605,54000000.0
2005-10-13 07:05:00,137.596,137.621,137.596,137.613,82600001.0
2005-10-13 07:06:00,137.612,137.62,137.612,137.617,93999999.0
2005-10-13 07:07:00,137.63,137.641,137.618,137.618,76300000.0
2005-10-13 07:08:00,137.612,137.625,137.606,137.612,47800000.0
2005-10-13 07:09:00,137.608,137.615,137.606,137.615,52200000.0
2005-10-13 07:10:00,137.608,137.614,137.606,137.614,107799998.0
2005-10-13 07:11:00,137.608,137.608,137.601,137.601,144699997.0
2005-10-13 07:12:00,137.604,137.604,137.593,137.599,64900001.0
2005-10-13 07:13:00,137.595,137.595,137.585,137.588,74199999.0
2005-10-13 07:14:00,137.586,137.602,137.586,137.598,91500002.0
2005-10-13 07:15:00,137.595,137.603,137.593,137.593,69100000.0
2005-10-13 07:16:00,137.586,137.606,137.586,137.606,133800000.0
2005-10-13 07:17:00,137.6,137.6,137.578,137.595,73400001.0
2005-10-13 07:18:00,137.575,137.578,137.574,137.578,59600001.0
2005-10-13 07:19:00,137.573,137.598,137.573,137.598,82899997.0
2005-10-13 07:20:00,137.592,137.605,137.592,137.605,80700002.0
2005-10-13 07:21:00,137.597,137.6,137.591,137.593,48600000.0
2005-10-13 07:22:00,137.584,137.584,137.562,137.572,42400000.0
2005-10-13 07:23:00,137.582,137.582,137.57,137.58,76599998.0
2005-10-13 07:24:00,137.577,137.577,137.565,137.569,88399998.0
2005-10-13 07:25:00,137.563,137.578,137.563,137.565,51200000.0
2005-10-13 07:26:00,137.567,137.569,137.563,137.563,83999999.0
2005-10-13 07:27:00,137.558,137.561,137.551,137.557,64800000.0
2005-10-13 07:28:00,137.566,137.566,137.547,137.558,101700001.0
2005-10-13 07:29:00,137.555,137.565,137.555,137.56,75099999.0
2005-10-13 07:30:00,137.554,137.554,137.546,137.546,59600002.0
2005-10-13 07:31:00,137.545,137.548,137.544,137.548,25700000.0
2005-10-13 07:32:00,137.543,137.543,137.527,137.534,63800000.0
2005-10-13 07:33:00,137.546,137.556,137.538,137.539,75400001.0
2005-10-13 07:34:00,137.548,137.548,137.544,137.548,59000000.0
2005-10-13 07:35:00,137.544,137.555,137.54,137.547,61299999.0
2005-10-13 07:36:00,137.553,137.557,137.551,137.552,95800000.0
2005-10-13 07:37:00,137.546,137.554,137.542,137.542,159700003.0
2005-10-13 07:38:00,137.545,137.559,137.54,137.546,45300000.0
2005-10-13 07:39:00,137.537,137.548,137.534,137.547,98899999.0
2005-10-13 07:40:00,137.543,137.543,137.535,137.54,92300001.0
2005-10-13 07:41:00,137.526,137.537,137.526,137.531,142999999.0
2005-10-13 07:42:00,137.526,137.536,137.526,137.536,13600000.0
2005-10-13 07:43:00,137.535,137.54,137.521,137.54,105799999.0
2005-10-13 07:44:00,137.538,137.538,137.528,137.53,79799998.0
2005-10-13 07:45:00,137.526,137.544,137.526,137.533,167700004.0
2005-10-13 07:46:00,137.532,137.54,137.525,137.525,56000000.0
2005-10-13 07:47:00,137.527,137.553,137.527,137.553,72800000.0
2005-10-13 07:48:00,137.562,137.565,137.557,137.557,95100001.0
2005-10-13 07:49:00,137.557,137.566,137.555,137.555,75100001.0
2005-10-13 07:50:00,137.552,137.552,137.538,137.552,83399999.0
2005-10-13 07:51:00,137.542,137.542,137.528,137.528,71100000.0
2005-10-13 07:52:00,137.518,137.53,137.518,137.52,91299999.0
2005-10-13 07:53:00,137.53,137.535,137.53,137.535,61199999.0
2005-10-13 07:54:00,137.511,137.518,137.51,137.512,98100000.0
2005-10-13 07:55:00,137.515,137.529,137.506,137.508,89199997.0
2005-10-13 07:56:00,137.491,137.507,137.484,137.491,123000002.0
2005-10-13 07:57:00,137.491,137.491,137.462,137.462,40800000.0
2005-10-13 07:58:00,137.477,137.517,137.476,137.511,94200000.0
2005-10-13 07:59:00,137.502,137.528,137.502,137.525,88799999.0
2005-10-13 08:00:00,137.507,137.507,137.473,137.49,59999999.0
2005-10-13 08:01:00,137.499,137.5,137.487,137.487,64700001.0
2005-10-13 08:02:00,137.485,137.49,137.477,137.477,34900000.0
2005-10-13 08:03:00,137.461,137.466,137.461,137.464,41600000.0
2005-10-13 08:04:00,137.471,137.487,137.471,137.472,150100002.0
2005-10-13 08:05:00,137.472,137.477,137.462,137.462,111900002.0
2005-10-13 08:06:00,137.459,137.465,137.445,137.449,78999999.0
2005-10-13 08:07:00,137.447,137.46,137.447,137.451,45600000.0
2005-10-13 08:08:00,137.455,137.455,137.446,137.451,111799999.0
2005-10-13 08:09:00,137.445,137.456,137.435,137.44,214700002.0
2005-10-13 08:10:00,137.442,137.461,137.441,137.452,62399999.0
2005-10-13 08:11:00,137.45,137.45,137.43,137.439,65100000.0
2005-10-13 08:12:00,137.449,137.473,137.449,137.457,43500000.0
2005-10-13 08:13:00,137.449,137.456,137.442,137.442,65900001.0
2005-10-13 08:14:00,137.434,137.451,137.431,137.451,50200000.0
2005-10-13 08:15:00,137.461,137.477,137.461,137.47,97999999.0
2005-10-13 08:16:00,137.465,137.465,137.453,137.464,56000000.0
2005-10-13 08:17:00,137.461,137.47,137.444,137.446,81300001.0
2005-10-13 08:18:00,137.441,137.461,137.44,137.461,74300001.0
2005-10-13 08:19:00,137.466,137.477,137.463,137.471,198400001.0
2005-10-13 08:20:00,137.471,137.486,137.471,137.473,35200000.0
2005-10-13 08:21:00,137.465,137.477,137.465,137.477,126800000.0
2005-10-13 08:22:00,137.478,137.481,137.473,137.481,48600000.0
2005-10-13 08:23:00,137.483,137.502,137.483,137.5,108199998.0
2005-10-13 08:24:00,137.501,137.529,137.501,137.529,107099998.0
2005-10-13 08:25:00,137.526,137.526,137.496,137.515,125400002.0
2005-10-13 08:26:00,137.528,137.528,137.507,137.512,31700000.0
2005-10-13 08:27:00,137.508,137.508,137.494,137.494,60500001.0
2005-10-13 08:28:00,137.507,137.528,137.507,137.517,109000000.0
2005-10-13 08:29:00,137.517,137.517,137.49,137.49,84400001.0
2005-10-13 08:30:00,137.5,137.53,137.5,137.523,92400002.0
2005-10-13 08:31:00,137.52,137.527,137.52,137.527,82299999.0
2005-10-13 08:32:00,137.525,137.526,137.506,137.526,52500000.0
2005-10-13 08:33:00,137.524,137.54,137.524,137.537,49700000.0
2005-10-13 08:34:00,137.534,137.548,137.534,137.545,163199997.0
2005-10-13 08:35:00,137.54,137.548,137.533,137.533,75000000.0
2005-10-13 08:36:00,137.541,137.552,137.541,137.542,150199997.0
2005-10-13 08:37:00,137.547,137.547,137.531,137.539,84800000.0
2005-10-13 08:38:00,137.537,137.537,137.528,137.537,102900003.0
2005-10-13 08:39:00,137.536,137.536,137.524,137.535,88800000.0
2005-10-13 08:40:00,137.53,137.542,137.53,137.542,107299999.0
2005-10-13 08:41:00,137.539,137.543,137.529,137.54,120799999.0
2005-10-13 08:42:00,137.543,137.562,137.543,137.562,139700000.0
2005-10-13 08:43:00,137.56,137.565,137.537,137.537,99399999.0
2005-10-13 08:44:00,137.525,137.525,137.506,137.515,107499997.0
2005-10-13 08:45:00,137.522,137.539,137.522,137.526,84700001.0
2005-10-13 08:46:00,137.519,137.539,137.511,137.539,113999998.0
2005-10-13 08:47:00,137.539,137.551,137.532,137.544,84600000.0
2005-10-13 08:48:00,137.545,137.567,137.545,137.567,61200000.0
2005-10-13 08:49:00,137.554,137.571,137.55,137.558,115499999.0
2005-10-13 08:50:00,137.564,137.564,137.541,137.555,136700000.0
2005-10-13 08:51:00,137.552,137.597,137.541,137.596,77700000.0
2005-10-13 08:52:00,137.589,137.62,137.58,137.62,119699998.0
2005-10-13 08:53:00,137.623,137.623,137.605,137.61,65999999.0
2005-10-13 08:54:00,137.617,137.631,137.617,137.623,114699999.0
2005-10-13 08:55:00,137.628,137.628,137.605,137.614,87899999.0
2005-10-13 08:56:00,137.6,137.618,137.591,137.598,104000001.0
2005-10-13 08:57:00,137.595,137.633,137.595,137.613,170800002.0
2005-10-13 08:58:00,137.621,137.621,137.606,137.606,73300000.0
2005-10-13 08:59:00,137.612,137.634,137.612,137.633,163800000.0
2005-10-13 09:00:00,137.628,137.629,137.613,137.613,91299999.0
2005-10-13 09:01:00,137.617,137.637,137.617,137.625,88300000.0
2005-10-13 09:02:00,137.629,137.646,137.629,137.634,96600000.0
2005-10-13 09:03:00,137.641,137.655,137.641,137.646,82000001.0
2005-10-13 09:04:00,137.633,137.633,137.614,137.628,63300000.0
2005-10-13 09:05:00,137.627,137.627,137.604,137.604,58699999.0
2005-10-13 09:06:00,137.593,137.615,137.593,137.615,65600000.0
2005-10-13 09:07:00,137.622,137.631,137.617,137.621,68399999.0
2005-10-13 09:08:00,137.617,137.619,137.592,137.592,67300000.0
2005-10-13 09:09:00,137.597,137.597,137.583,137.595,145299997.0
2005-10-13 09:10:00,137.584,137.597,137.584,137.593,90199999.0
2005-10-13 09:11:00,137.591,137.591,137.567,137.577,88299998.0
2005-10-13 09:12:00,137.568,137.568,137.56,137.562,113300000.0
2005-10-13 09:13:00,137.558,137.573,137.553,137.573,40800000.0
2005-10-13 09:14:00,137.578,137.581,137.56,137.56,156099999.0
2005-10-13 09:15:00,137.564,137.575,137.564,137.57,91799998.0
2005-10-13 09:16:00,137.562,137.563,137.562,137.563,14900000.0
2005-10-13 09:17:00,137.565,137.587,137.563,137.581,112299998.0
2005-10-13 09:18:00,137.577,137.627,137.577,137.626,48000000.0
2005-10-13 09:19:00,137.609,137.611,137.6,137.611,87200002.0
2005-10-13 09:20:00,137.601,137.609,137.595,137.599,101800002.0
2005-10-13 09:21:00,137.601,137.601,137.581,137.581,65700000.0
2005-10-13 09:22:00,137.585,137.592,137.575,137.581,117499999.0
2005-10-13 09:23:00,137.585,137.592,137.569,137.586,102500000.0
2005-10-13 09:24:00,137.592,137.606,137.587,137.595,187000002.0
2005-10-13 09:25:00,137.597,137.599,137.591,137.598,147299997.0
2005-10-13 09:26:00,137.602,137.608,137.594,137.597,142900000.0
2005-10-13 09:27:00,137.61,137.61,137.593,137.6,37700000.0
2005-10-13 09:28:00,137.59,137.605,137.58,137.605,128599997.0
2005-10-13 09:29:00,137.606,137.606,137.591,137.599,206700006.0
2005-10-13 09:30:00,137.605,137.613,137.605,137.607,36700000.0
2005-10-13 09:31:00,137.603,137.606,137.598,137.601,90199999.0
2005-10-13 09:32:00,137.6,137.616,137.6,137.609,62500000.0
2005-10-13 09:33:00,137.608,137.608,137.601,137.602,44400000.0
2005-10-13 09:34:00,137.601,137.609,137.601,137.607,103100000.0
2005-10-13 09:35:00,137.604,137.619,137.603,137.603,172400001.0
2005-10-13 09:36:00,137.607,137.611,137.6,137.607,103400001.0
2005-10-13 09:37:00,137.596,137.611,137.596,137.611,22400000.0
2005-10-13 09:38:00,137.607,137.62,137.605,137.613,109800002.0
2005-10-13 09:39:00,137.607,137.609,137.603,137.609,63700000.0
2005-10-13 09:40:00,137.616,137.619,137.6,137.6,122800002.0
2005-10-13 09:41:00,137.605,137.619,137.605,137.608,132100003.0
2005-10-13 09:42:00,137.625,137.666,137.625,137.658,71200000.0
2005-10-13 09:43:00,137.645,137.661,137.643,137.644,119700000.0
2005-10-13 09:44:00,137.641,137.671,137.637,137.657,154800002.0
2005-10-13 09:45:00,137.658,137.661,137.648,137.648,109500000.0
2005-10-13 09:46:00,137.643,137.643,137.635,137.638,72699998.0
2005-10-13 09:47:00,137.63,137.63,137.612,137.613,56000000.0
2005-10-13 09:48:00,137.625,137.631,137.62,137.621,80900001.0
2005-10-13 09:49:00,137.619,137.62,137.607,137.607,150900004.0
2005-10-13 09:50:00,137.608,137.615,137.606,137.61,96900002.0
2005-10-13 09:51:00,137.609,137.609,137.58,137.588,130400000.0
2005-10-13 09:52:00,137.594,137.597,137.584,137.584,156699999.0
2005-10-13 09:53:00,137.593,137.601,137.592,137.592,49400000.0
2005-10-13 09:54:00,137.592,137.598,137.58,137.595,120600000.0
2005-10-13 09:55:00,137.586,137.586,137.566,137.571,90299998.0
2005-10-13 09:56:00,137.559,137.565,137.53,137.53,95099999.0
2005-10-13 09:57:00,137.528,137.528,137.506,137.522,77199999.0
2005-10-13 09:58:00,137.517,137.522,137.507,137.522,91099999.0
2005-10-13 09:59:00,137.514,137.515,137.507,137.515,113599997.0
2005-10-13 10:00:00,137.507,137.513,137.488,137.488,150900003.0
2005-10-13 10:01:00,137.465,137.509,137.465,137.506,115599999.0
2005-10-13 10:02:00,137.491,137.491,137.461,137.474,46100000.0
2005-10-13 10:03:00,137.46,137.463,137.452,137.452,30300000.0
2005-10-13 10:04:00,137.459,137.475,137.448,137.473,72300000.0
2005-10-13 10:05:00,137.489,137.501,137.482,137.482,121400001.0
2005-10-13 10:06:00,137.488,137.502,137.488,137.492,70000000.0
2005-10-13 10:07:00,137.495,137.505,137.488,137.491,119999997.0
2005-10-13 10:08:00,137.503,137.515,137.502,137.515,59200000.0
2005-10-13 10:09:00,137.529,137.533,137.513,137.528,96700000.0
2005-10-13 10:10:00,137.532,137.532,137.519,137.522,182999998.0
2005-10-13 10:11:00,137.527,137.533,137.522,137.523,123799998.0
2005-10-13 10:12:00,137.52,137.525,137.515,137.52,64600000.0
2005-10-13 10:13:00,137.521,137.526,137.508,137.522,42400000.0
2005-10-13 10:14:00,137.522,137.526,137.507,137.507,34400000.0
2005-10-13 10:15:00,137.498,137.503,137.47,137.47,172300001.0
2005-10-13 10:16:00,137.468,137.48,137.458,137.462,73200000.0
2005-10-13 10:17:00,137.475,137.48,137.468,137.475,204900005.0
2005-10-13 10:18:00,137.463,137.464,137.449,137.459,64600000.0
2005-10-13 10:19:00,137.463,137.479,137.463,137.47,87300000.0
2005-10-13 10:20:00,137.457,137.47,137.439,137.47,131999998.0
2005-10-13 10:21:00,137.479,137.48,137.443,137.449,106799999.0
2005-10-13 10:22:00,137.453,137.461,137.446,137.455,154899999.0
2005-10-13 10:23:00,137.46,137.47,137.46,137.47,44800000.0
2005-10-13 10:24:00,137.463,137.469,137.449,137.449,69700000.0
2005-10-13 10:25:00,137.445,137.448,137.435,137.44,94700000.0
2005-10-13 10:26:00,137.427,137.427,137.404,137.404,133599998.0
2005-10-13 10:27:00,137.403,137.403,137.385,137.398,111600000.0
2005-10-13 10:28:00,137.371,137.374,137.362,137.374,62400000.0
2005-10-13 10:29:00,137.371,137.371,137.324,137.33,44000000.0
2005-10-13 10:30:00,137.329,137.336,137.325,137.332,74300000.0
2005-10-13 10:31:00,137.326,137.341,137.302,137.341,114500001.0
2005-10-13 10:32:00,137.352,137.364,137.348,137.348,170300000.0
2005-10-13 10:33:00,137.342,137.363,137.342,137.363,51900000.0
2005-10-13 10:34:00,137.357,137.365,137.344,137.361,128299999.0
2005-10-13 10:35:00,137.363,137.368,137.36,137.368,120600000.0
2005-10-13 10:36:00,137.366,137.4,137.366,137.386,165399998.0
2005-10-13 10:37:00,137.393,137.402,137.392,137.402,85800000.0
2005-10-13 10:38:00,137.402,137.402,137.387,137.387,69500001.0
2005-10-13 10:39:00,137.387,137.409,137.387,137.407,106399999.0
2005-10-13 10:40:00,137.41,137.423,137.393,137.42,105000000.0
2005-10-13 10:41:00,137.423,137.46,137.423,137.46,97399998.0
2005-10-13 10:42:00,137.456,137.456,137.44,137.449,132700000.0
2005-10-13 10:43:00,137.467,137.474,137.459,137.464,101799999.0
2005-10-13 10:44:00,137.48,137.498,137.472,137.48,59899999.0
2005-10-13 10:45:00,137.478,137.478,137.457,137.457,14200000.0
2005-10-13 10:46:00,137.452,137.457,137.444,137.444,61900000.0
2005-10-13 10:47:00,137.435,137.447,137.435,137.44,71700000.0
2005-10-13 10:48:00,137.432,137.452,137.432,137.452,7100000.0
2005-10-13 10:49:00,137.462,137.464,137.446,137.454,92300000.0
2005-10-13 10:50:00,137.45,137.454,137.435,137.435,95000001.0
2005-10-13 10:51:00,137.44,137.462,137.435,137.462,123000000.0
2005-10-13 10:52:00,137.462,137.475,137.455,137.455,99399999.0
2005-10-13 10:53:00,137.453,137.453,137.434,137.437,117100000.0
2005-10-13 10:54:00,137.442,137.475,137.441,137.475,199299999.0
2005-10-13 10:55:00,137.481,137.494,137.481,137.482,160599997.0
2005-10-13 10:56:00,137.497,137.527,137.497,137.525,99599999.0
2005-10-13 10:57:00,137.528,137.528,137.512,137.512,92800000.0
2005-10-13 10:58:00,137.5,137.502,137.487,137.489,113299998.0
2005-10-13 10:59:00,137.485,137.507,137.485,137.499,35000000.0
2005-10-13 11:00:00,137.508,137.508,137.498,137.498,36800000.0
2005-10-13 11:01:00,137.485,137.503,137.485,137.503,126199999.0
2005-10-13 11:02:00,137.495,137.51,137.486,137.502,125200000.0
2005-10-13 11:03:00,137.502,137.508,137.495,137.495,59100001.0
2005-10-13 11:04:00,137.508,137.517,137.499,137.513,136699999.0
2005-10-13 11:05:00,137.53,137.532,137.527,137.529,81799998.0
2005-10-13 11:06:00,137.519,137.519,137.496,137.505,71700001.0
2005-10-13 11:07:00,137.499,137.505,137.497,137.505,48000000.0
2005-10-13 11:08:00,137.505,137.505,137.475,137.475,141599997.0
2005-10-13 11:09:00,137.487,137.505,137.485,137.485,73400000.0
2005-10-13 11:10:00,137.482,137.492,137.482,137.488,86499999.0
2005-10-13 11:11:00,137.485,137.498,137.478,137.49,55300000.0
2005-10-13 11:12:00,137.501,137.501,137.476,137.481,97300000.0
2005-10-13 11:13:00,137.478,137.481,137.471,137.479,84600000.0
2005-10-13 11:14:00,137.473,137.482,137.471,137.478,67700001.0
2005-10-13 11:15:00,137.463,137.48,137.463,137.48,34900000.0
2005-10-13 11:16:00,137.481,137.488,137.476,137.488,43100000.0
2005-10-13 11:17:00,137.489,137.5,137.486,137.49,113500001.0
2005-10-13 11:18:00,137.499,137.499,137.489,137.489,102500000.0
2005-10-13 11:19:00,137.503,137.506,137.501,137.503,97200002.0
2005-10-13 11:20:00,137.497,137.513,137.497,137.504,143199999.0
2005-10-13 11:21:00,137.506,137.506,137.494,137.495,84800001.0
2005-10-13 11:22:00,137.497,137.503,137.496,137.499,123600000.0
2005-10-13 11:23:00,137.498,137.516,137.498,137.516,188599999.0
2005-10-13 11:24:00,137.518,137.518,137.515,137.517,111700003.0
2005-10-13 11:25:00,137.518,137.531,137.517,137.52,72800000.0
2005-10-13 11:26:00,137.513,137.519,137.499,137.515,140600002.0
2005-10-13 11:27:00,137.507,137.522,137.507,137.513,75700000.0
2005-10-13 11:28:00,137.507,137.507,137.492,137.496,164799998.0
2005-10-13 11:29:00,137.508,137.517,137.506,137.506,90300001.0
2005-10-13 11:30:00,137.51,137.52,137.5,137.505,75400002.0
2005-10-13 11:31:00,137.502,137.517,137.502,137.504,202800000.0
2005-10-13 11:32:00,137.498,137.512,137.498,137.512,101700001.0
2005-10-13 11:33:00,137.508,137.508,137.499,137.503,75500001.0
2005-10-13 11:34:00,137.505,137.506,137.493,137.493,112100002.0
2005-10-13 11:35:00,137.483,137.486,137.461,137.461,154700001.0
2005-10-13 11:36:00,137.471,137.483,137.453,137.483,61200000.0
2005-10-13 11:37:00,137.488,137.488,137.475,137.475,31200000.0
2005-10-13 11:38:00,137.475,137.508,137.475,137.506,104699998.0
2005-10-13 11:39:00,137.514,137.53,137.512,137.517,86300000.0
2005-10-13 11:40:00,137.501,137.507,137.487,137.487,121300004.0
2005-10-13 11:41:00,137.49,137.495,137.482,137.49,148900001.0
2005-10-13 11:42:00,137.483,137.483,137.47,137.471,54700000.0
2005-10-13 11:43:00,137.474,137.482,137.462,137.482,138300002.0
2005-10-13 11:44:00,137.488,137.492,137.46,137.492,130300001.0
2005-10-13 11:45:00,137.509,137.539,137.509,137.527,115600000.0
2005-10-13 11:46:00,137.524,137.529,137.517,137.517,58300000.0
2005-10-13 11:47:00,137.511,137.518,137.505,137.505,55300000.0
2005-10-13 11:48:00,137.51,137.514,137.502,137.502,80700001.0
2005-10-13 11:49:00,137.507,137.516,137.49,137.491,125900000.0
2005-10-13 11:50:00,137.471,137.471,137.453,137.455,52500000.0
2005-10-13 11:51:00,137.46,137.471,137.46,137.463,98700000.0
2005-10-13 11:52:00,137.452,137.465,137.452,137.46,64100000.0
2005-10-13 11:53:00,137.46,137.464,137.453,137.464,95500003.0
2005-10-13 11:54:00,137.467,137.471,137.449,137.452,75600002.0
2005-10-13 11:55:00,137.453,137.453,137.439,137.448,133300003.0
2005-10-13 11:56:00,137.455,137.455,137.441,137.453,88200000.0
2005-10-13 11:57:00,137.465,137.475,137.454,137.458,50700000.0
2005-10-13 11:58:00,137.462,137.478,137.461,137.478,104200000.0
2005-10-13 11:59:00,137.478,137.479,137.458,137.479,202399997.0
2005-10-13 12:00:00,137.478,137.481,137.463,137.463,122799999.0
2005-10-13 12:01:00,137.463,137.474,137.455,137.474,64300001.0
2005-10-13 12:02:00,137.472,137.487,137.463,137.478,80000000.0
2005-10-13 12:03:00,137.48,137.48,137.475,137.48,227999999.0
2005-10-13 12:04:00,137.502,137.506,137.484,137.499,89399999.0
2005-10-13 12:05:00,137.502,137.561,137.499,137.561,101399999.0
2005-10-13 12:06:00,137.56,137.591,137.551,137.591,71200000.0
2005-10-13 12:07:00,137.597,137.604,137.583,137.589,128600001.0
2005-10-13 12:08:00,137.587,137.601,137.577,137.593,48599999.0
2005-10-13 12:09:00,137.588,137.588,137.563,137.563,82899999.0
2005-10-13 12:10:00,137.57,137.57,137.552,137.552,104200001.0
2005-10-13 12:11:00,137.554,137.559,137.549,137.556,73200000.0
2005-10-13 12:12:00,137.55,137.554,137.535,137.535,79899999.0
2005-10-13 12:13:00,137.528,137.537,137.527,137.535,64899998.0
2005-10-13 12:14:00,137.544,137.553,137.534,137.542,145900000.0
2005-10-13 12:15:00,137.541,137.541,137.513,137.513,157800000.0
2005-10-13 12:16:00,137.514,137.523,137.512,137.523,29400000.0
2005-10-13 12:17:00,137.52,137.52,137.511,137.517,68800001.0
2005-10-13 12:18:00,137.513,137.516,137.512,137.515,121600002.0
2005-10-13 12:19:00,137.511,137.524,137.511,137.523,179599997.0
2005-10-13 12:20:00,137.522,137.522,137.507,137.513,120699999.0
2005-10-13 12:21:00,137.508,137.508,137.503,137.503,17600000.0
2005-10-13 12:22:00,137.501,137.508,137.489,137.494,208900002.0
2005-10-13 12:23:00,137.501,137.508,137.501,137.508,83999999.0
2005-10-13 12:24:00,137.513,137.522,137.51,137.514,106699999.0
2005-10-13 12:25:00,137.515,137.515,137.507,137.51,61300001.0
2005-10-13 12:26:00,137.515,137.517,137.507,137.511,102499999.0
2005-10-13 12:27:00,137.51,137.52,137.504,137.51,127299999.0
2005-10-13 12:28:00,137.515,137.532,137.515,137.53,117200000.0
2005-10-13 12:29:00,137.53,137.55,137.521,137.55,102199998.0
2005-10-13 12:30:00,137.555,137.566,137.555,137.559,157100004.0
2005-10-13 12:31:00,137.561,137.567,137.56,137.56,73099999.0
2005-10-13 12:32:00,137.566,137.566,137.549,137.559,99800000.0
2005-10-13 12:33:00,137.569,137.57,137.565,137.568,39200001.0
2005-10-13 12:34:00,137.562,137.568,137.559,137.568,104200001.0
2005-10-13 12:35:00,137.562,137.57,137.562,137.565,119899999.0
2005-10-13 12:36:00,137.563,137.563,137.549,137.557,70000000.0
2005-10-13 12:37:00,137.561,137.563,137.549,137.549,52799998.0
2005-10-13 12:38:00,137.547,137.566,137.539,137.539,55100000.0
2005-10-13 12:39:00,137.538,137.538,137.533,137.533,57300002.0
2005-10-13 12:40:00,137.544,137.555,137.539,137.55,96399999.0
2005-10-13 12:41:00,137.559,137.588,137.559,137.588,100000000.0
2005-10-13 12:42:00,137.596,137.596,137.578,137.578,132900001.0
2005-10-13 12:43:00,137.583,137.585,137.577,137.579,70700000.0
2005-10-13 12:44:00,137.568,137.596,137.562,137.589,74299998.0
2005-10-13 12:45:00,137.593,137.609,137.585,137.606,56800000.0
2005-10-13 12:46:00,137.6,137.624,137.595,137.624,123899997.0
2005-10-13 12:47:00,137.607,137.607,137.594,137.603,129400002.0
2005-10-13 12:48:00,137.613,137.627,137.601,137.619,103499999.0
2005-10-13 12:49:00,137.612,137.634,137.602,137.63,105600001.0
2005-10-13 12:50:00,137.636,137.646,137.62,137.64,148999997.0
2005-10-13 12:51:00,137.642,137.642,137.63,137.63,42000001.0
2005-10-13 12:52:00,137.633,137.639,137.632,137.635,74499999.0
2005-10-13 12:53:00,137.643,137.652,137.638,137.648,138699999.0
2005-10-13 12:54:00,137.642,137.679,137.642,137.676,103300000.0
2005-10-13 12:55:00,137.677,137.677,137.655,137.655,86000000.0
2005-10-13 12:56:00,137.647,137.655,137.646,137.652,56300000.0
2005-10-13 12:57:00,137.651,137.658,137.645,137.645,162800001.0
2005-10-13 12:58:00,137.64,137.65,137.637,137.637,142900001.0
2005-10-13 12:59:00,137.631,137.631,137.619,137.619,57899998.0
2005-10-13 13:00:00,137.617,137.629,137.611,137.627,73500002.0
2005-10-13 13:01:00,137.618,137.623,137.609,137.623,46900000.0
2005-10-13 13:02:00,137.619,137.621,137.612,137.617,25800000.0
2005-10-13 13:03:00,137.626,137.626,137.615,137.615,53999999.0
2005-10-13 13:04:00,137.613,137.618,137.608,137.618,74400002.0
2005-10-13 13:05:00,137.605,137.614,137.605,137.61,45100000.0
2005-10-13 13:06:00,137.595,137.595,137.573,137.579,90099998.0
2005-10-13 13:07:00,137.585,137.594,137.585,137.592,37600000.0
2005-10-13 13:08:00,137.6,137.6,137.595,137.6,68500002.0
2005-10-13 13:09:00,137.602,137.608,137.598,137.6,61600000.0
2005-10-13 13:10:00,137.583,137.587,137.578,137.587,132000003.0
2005-10-13 13:11:00,137.592,137.6,137.587,137.59,136500002.0
2005-10-13 13:12:00,137.588,137.589,137.577,137.589,78500000.0
2005-10-13 13:13:00,137.58,137.585,137.572,137.58,91700000.0
2005-10-13 13:14:00,137.57,137.578,137.569,137.578,74299999.0
2005-10-13 13:15:00,137.585,137.601,137.579,137.601,134000000.0
2005-10-13 13:16:00,137.604,137.609,137.592,137.592,130200001.0
2005-10-13 13:17:00,137.594,137.605,137.593,137.593,84000000.0
2005-10-13 13:18:00,137.583,137.583,137.567,137.578,69500000.0
2005-10-13 13:19:00,137.561,137.561,137.548,137.549,80699999.0
2005-10-13 13:20:00,137.555,137.555,137.542,137.542,16300000.0
2005-10-13 13:21:00,137.54,137.557,137.54,137.552,78200001.0
2005-10-13 13:22:00,137.545,137.546,137.536,137.546,55700000.0
2005-10-13 13:23:00,137.559,137.566,137.549,137.555,99800002.0
2005-10-13 13:24:00,137.552,137.572,137.549,137.572,73500000.0
2005-10-13 13:25:00,137.566,137.576,137.557,137.576,126800002.0
2005-10-13 13:26:00,137.575,137.575,137.544,137.546,63499999.0
2005-10-13 13:27:00,137.543,137.549,137.543,137.549,83000000.0
2005-10-13 13:28:00,137.543,137.562,137.533,137.533,121499999.0
2005-10-13 13:29:00,137.542,137.573,137.542,137.573,79100000.0
2005-10-13 13:30:00,137.577,137.577,137.567,137.57,63700002.0
2005-10-13 13:31:00,137.565,137.582,137.565,137.582,72800001.0
2005-10-13 13:32:00,137.569,137.582,137.561,137.561,172100000.0
2005-10-13 13:33:00,137.568,137.568,137.563,137.563,50299999.0
2005-10-13 13:34:00,137.565,137.592,137.565,137.592,124700000.0
2005-10-13 13:35:00,137.589,137.602,137.573,137.578,141799998.0
2005-10-13 13:36:00,137.593,137.593,137.582,137.588,80300000.0
2005-10-13 13:37:00,137.595,137.599,137.589,137.596,98999999.0
2005-10-13 13:38:00,137.591,137.591,137.58,137.589,151400002.0
2005-10-13 13:39:00,137.588,137.592,137.581,137.592,85099999.0
2005-10-13 13:40:00,137.593,137.602,137.572,137.572,54999999.0
2005-10-13 13:41:00,137.572,137.578,137.568,137.578,29600000.0
2005-10-13 13:42:00,137.58,137.58,137.575,137.577,87199999.0
2005-10-13 13:43:00,137.569,137.569,137.533,137.533,74399998.0
2005-10-13 13:44:00,137.529,137.549,137.529,137.546,111700001.0
2005-10-13 13:45:00,137.541,137.542,137.533,137.533,68500000.0
2005-10-13 13:46:00,137.538,137.543,137.533,137.543,107400000.0
2005-10-13 13:47:00,137.537,137.552,137.537,137.552,32800000.0
2005-10-13 13:48:00,137.554,137.561,137.55,137.554,102000000.0
2005-10-13 13:49:00,137.55,137.578,137.55,137.578,41600000.0
2005-10-13 13:50:00,137.56,137.56,137.555,137.557,44900001.0
2005-10-13 13:51:00,137.567,137.573,137.559,137.562,54400000.0
2005-10-13 13:52:00,137.558,137.558,137.548,137.548,55999999.0
2005-10-13 13:53:00,137.546,137.549,137.54,137.545,94000000.0
2005-10-13 13:54:00,137.536,137.543,137.53,137.543,87300000.0
2005-10-13 13:55:00,137.55,137.57,137.55,137.57,31400000.0
2005-10-13 13:56:00,137.578,137.59,137.562,137.562,83099999.0
2005-10-13 13:57:00,137.55,137.55,137.545,137.545,65500000.0
2005-10-13 13:58:00,137.552,137.559,137.533,137.533,107900001.0
2005-10-13 13:59:00,137.529,137.533,137.512,137.512,44100000.0
2005-10-13 14:00:00,137.513,137.513,137.499,137.505,180199999.0
2005-10-13 14:01:00,137.512,137.518,137.512,137.518,109300003.0
2005-10-13 14:02:00,137.503,137.518,137.503,137.513,96400000.0
2005-10-13 14:03:00,137.52,137.53,137.51,137.51,150299998.0
2005-10-13 14:04:00,137.515,137.541,137.515,137.537,123399998.0
2005-10-13 14:05:00,137.535,137.541,137.528,137.541,86300000.0
2005-10-13 14:06:00,137.545,137.545,137.521,137.521,138900005.0
2005-10-13 14:07:00,137.51,137.521,137.51,137.519,63000000.0
2005-10-13 14:08:00,137.518,137.519,137.506,137.519,97800001.0
2005-10-13 14:09:00,137.513,137.559,137.513,137.559,47200000.0
2005-10-13 14:10:00,137.557,137.558,137.532,137.534,86000001.0
2005-10-13 14:11:00,137.56,137.56,137.543,137.543,75799999.0
2005-10-13 14:12:00,137.552,137.552,137.535,137.544,69000000.0
2005-10-13 14:13:00,137.546,137.567,137.543,137.543,106299997.0
2005-10-13 14:14:00,137.542,137.548,137.52,137.52,27200000.0
2005-10-13 14:15:00,137.505,137.521,137.501,137.518,95700000.0
2005-10-13 14:16:00,137.516,137.523,137.515,137.515,78100001.0
2005-10-13 14:17:00,137.514,137.516,137.514,137.516,5600000.0
2005-10-13 14:18:00,137.517,137.527,137.504,137.504,100299998.0
2005-10-13 14:19:00,137.515,137.548,137.515,137.524,88999997.0
2005-10-13 14:20:00,137.523,137.538,137.51,137.523,82499999.0
2005-10-13 14:21:00,137.498,137.501,137.483,137.483,68999999.0
2005-10-13 14:22:00,137.493,137.512,137.493,137.504,87000000.0
2005-10-13 14:23:00,137.507,137.516,137.505,137.505,105600000.0
2005-10-13 14:24:00,137.508,137.518,137.49,137.518,72000000.0
2005-10-13 14:25:00,137.531,137.541,137.522,137.528,89499999.0
2005-10-13 14:26:00,137.538,137.551,137.538,137.55,51000001.0
2005-10-13 14:27:00,137.559,137.562,137.548,137.553,115900001.0
2005-10-13 14:28:00,137.546,137.578,137.546,137.565,95900000.0
2005-10-13 14:29:00,137.555,137.585,137.545,137.56,138999997.0
2005-10-13 14:30:00,137.54,137.564,137.481,137.481,135300001.0
2005-10-13 14:31:00,137.48,137.48,137.414,137.45,53900000.0
2005-10-13 14:32:00,137.453,137.486,137.446,137.467,118800000.0
2005-10-13 14:33:00,137.453,137.499,137.453,137.497,91400000.0
2005-10-13 14:34:00,137.493,137.493,137.421,137.421,59999999.0
2005-10-13 14:35:00,137.401,137.414,137.368,137.414,44800000.0
2005-10-13 14:36:00,137.416,137.435,137.397,137.434,123999997.0
2005-10-13 14:37:00,137.422,137.422,137.356,137.365,72500000.0
2005-10-13 14:38:00,137.357,137.372,137.329,137.368,110899999.0
2005-10-13 14:39:00,137.361,137.374,137.361,137.371,51200000.0
2005-10-13 14:40:00,137.372,137.395,137.372,137.383,84800000.0
2005-10-13 14:41:00,137.384,137.422,137.384,137.415,176199999.0
2005-10-13 14:42:00,137.412,137.422,137.405,137.41,74799999.0
2005-10-13 14:43:00,137.406,137.432,137.396,137.398,125200002.0
2005-10-13 14:44:00,137.405,137.427,137.4,137.427,50400000.0
2005-10-13 14:45:00,137.422,137.422,137.405,137.415,57099999.0
2005-10-13 14:46:00,137.425,137.437,137.425,137.425,55200000.0
2005-10-13 14:47:00,137.42,137.42,137.366,137.373,144899997.0
2005-10-13 14:48:00,137.402,137.406,137.384,137.397,74700000.0
2005-10-13 14:49:00,137.395,137.412,137.394,137.409,88400000.0
2005-10-13 14:50:00,137.4,137.404,137.363,137.363,42400000.0
2005-10-13 14:51:00,137.355,137.365,137.311,137.325,103500002.0
2005-10-13 14:52:00,137.302,137.302,137.251,137.254,123599998.0
2005-10-13 14:53:00,137.239,137.239,137.216,137.229,112699999.0
2005-10-13 14:54:00,137.227,137.236,137.204,137.21,104199999.0
2005-10-13 14:55:00,137.21,137.222,137.192,137.201,115999998.0
2005-10-13 14:56:00,137.201,137.208,137.186,137.207,93500000.0
2005-10-13 14:57:00,137.222,137.23,137.208,137.208,41600000.0
2005-10-13 14:58:00,137.204,137.23,137.204,137.213,50200000.0
2005-10-13 14:59:00,137.21,137.21,137.182,137.182,36000000.0
2005-10-13 15:00:00,137.202,137.213,137.202,137.203,69400002.0
2005-10-13 15:01:00,137.215,137.236,137.215,137.218,78500001.0
2005-10-13 15:02:00,137.22,137.242,137.22,137.223,125099999.0
2005-10-13 15:03:00,137.208,137.208,137.184,137.189,171600002.0
2005-10-13 15:04:00,137.188,137.237,137.182,137.221,122500002.0
2005-10-13 15:05:00,137.226,137.237,137.215,137.215,108700001.0
2005-10-13 15:06:00,137.218,137.221,137.208,137.22,53100000.0
2005-10-13 15:07:00,137.233,137.256,137.226,137.246,150900003.0
2005-10-13 15:08:00,137.255,137.255,137.232,137.232,36500000.0
2005-10-13 15:09:00,137.229,137.25,137.216,137.216,94900000.0
2005-10-13 15:10:00,137.194,137.21,137.172,137.172,100099999.0
2005-10-13 15:11:00,137.176,137.204,137.176,137.196,88300001.0
2005-10-13 15:12:00,137.212,137.22,137.199,137.203,197200002.0
2005-10-13 15:13:00,137.197,137.199,137.178,137.178,92300001.0
2005-10-13 15:14:00,137.184,137.196,137.183,137.183,103900000.0
2005-10-13 15:15:00,137.162,137.202,137.162,137.202,63899999.0
2005-10-13 15:16:00,137.207,137.239,137.206,137.23,93500001.0
2005-10-13 15:17:00,137.222,137.222,137.206,137.211,160800002.0
2005-10-13 15:18:00,137.202,137.202,137.183,137.183,83500002.0
2005-10-13 15:19:00,137.188,137.195,137.185,137.188,55200000.0
2005-10-13 15:20:00,137.178,137.179,137.164,137.168,80100000.0
2005-10-13 15:21:00,137.169,137.175,137.155,137.17,111899998.0
2005-10-13 15:22:00,137.175,137.189,137.175,137.186,99400001.0
2005-10-13 15:23:00,137.176,137.189,137.173,137.178,91600000.0
2005-10-13 15:24:00,137.178,137.178,137.157,137.159,26700000.0
2005-10-13 15:25:00,137.17,137.175,137.167,137.167,29600000.0
2005-10-13 15:26:00,137.169,137.18,137.165,137.165,92100002.0
2005-10-13 15:27:00,137.173,137.176,137.165,137.165,102799997.0
2005-10-13 15:28:00,137.171,137.171,137.134,137.153,132599998.0
2005-10-13 15:29:00,137.156,137.162,137.149,137.149,131200002.0
2005-10-13 15:30:00,137.137,137.144,137.132,137.144,79400000.0
2005-10-13 15:31:00,137.133,137.136,137.128,137.136,116600000.0
2005-10-13 15:32:00,137.137,137.137,137.121,137.121,104299999.0
2005-10-13 15:33:00,137.118,137.118,137.104,137.105,193299999.0
2005-10-13 15:34:00,137.102,137.104,137.086,137.098,131999998.0
2005-10-13 15:35:00,137.099,137.115,137.091,137.093,144899999.0
2005-10-13 15:36:00,137.11,137.124,137.106,137.106,127300003.0
2005-10-13 15:37:00,137.111,137.118,137.11,137.118,116200000.0
2005-10-13 15:38:00,137.114,137.126,137.114,137.123,87000000.0
2005-10-13 15:39:00,137.13,137.14,137.126,137.135,78499999.0
2005-10-13 15:40:00,137.128,137.128,137.118,137.128,181300000.0
2005-10-13 15:41:00,137.134,137.141,137.124,137.138,62899999.0
2005-10-13 15:42:00,137.145,137.159,137.145,137.151,37600000.0
2005-10-13 15:43:00,137.133,137.133,137.119,137.125,33100000.0
2005-10-13 15:44:00,137.117,137.121,137.106,137.112,105999998.0
2005-10-13 15:45:00,137.121,137.129,137.121,137.127,138800002.0
2005-10-13 15:46:00,137.103,137.104,137.1,137.1,61399999.0
2005-10-13 15:47:00,137.108,137.119,137.099,137.103,142599999.0
2005-10-13 15:48:00,137.092,137.092,137.077,137.077,26400000.0
2005-10-13 15:49:00,137.083,137.086,137.07,137.07,111699999.0
2005-10-13 15:50:00,137.08,137.094,137.073,137.094,100499999.0
2005-10-13 15:51:00,137.104,137.105,137.097,137.099,145899999.0
2005-10-13 15:52:00,137.088,137.097,137.088,137.097,42900000.0
2005-10-13 15:53:00,137.105,137.114,137.087,137.087,179299999.0
2005-10-13 15:54:00,137.088,137.098,137.067,137.072,157500002.0
2005-10-13 15:55:00,137.063,137.07,137.043,137.058,125499997.0
2005-10-13 15:56:00,137.081,137.088,137.081,137.088,21900000.0
2005-10-13 15:57:00,137.099,137.099,137.065,137.065,80499999.0
2005-10-13 15:58:00,137.06,137.085,137.052,137.06,134499998.0
2005-10-13 15:59:00,137.058,137.065,137.046,137.055,150499999.0
2005-10-13 16:00:00,137.056,137.077,137.056,137.069,114500002.0
2005-10-13 16:01:00,137.067,137.067,137.054,137.06,93500001.0
2005-10-13 16:02:00,137.06,137.087,137.056,137.08,120100001.0
2005-10-13 16:03:00,137.098,137.098,137.07,137.079,35200000.0
2005-10-13 16:04:00,137.076,137.076,137.046,137.046,162000001.0
2005-10-13 16:05:00,137.052,137.054,137.044,137.053,43900000.0
2005-10-13 16:06:00,137.054,137.064,137.054,137.055,108899999.0
2005-10-13 16:07:00,137.063,137.063,137.054,137.056,31100000.0
2005-10-13 16:08:00,137.058,137.075,137.057,137.067,197799999.0
2005-10-13 16:09:00,137.062,137.077,137.053,137.06,65600000.0
2005-10-13 16:10:00,137.057,137.057,137.033,137.049,106299999.0
2005-10-13 16:11:00,137.047,137.062,137.047,137.062,46700000.0
2005-10-13 16:12:00,137.058,137.071,137.055,137.062,91900000.0
2005-10-13 16:13:00,137.071,137.071,137.059,137.059,77399998.0
2005-10-13 16:14:00,137.057,137.057,137.045,137.045,53999999.0
2005-10-13 16:15:00,137.033,137.033,137.013,137.019,30400000.0
2005-10-13 16:16:00,137.02,137.022,136.99,136.99,58200000.0
2005-10-13 16:17:00,136.999,137.013,136.996,137.0,136699998.0
2005-10-13 16:18:00,137.01,137.018,137.007,137.016,104999999.0
2005-10-13 16:19:00,137.015,137.025,137.015,137.022,25900000.0
2005-10-13 16:20:00,137.028,137.028,137.02,137.023,58399999.0
2005-10-13 16:21:00,137.015,137.018,137.008,137.016,88699998.0
2005-10-13 16:22:00,137.004,137.013,136.994,136.994,147699999.0
2005-10-13 16:23:00,136.997,136.999,136.993,136.999,40799999.0
2005-10-13 16:24:00,137.0,137.01,137.0,137.003,31300000.0
2005-10-13 16:25:00,137.003,137.003,136.989,136.999,64499999.0
2005-10-13 16:26:00,136.99,136.99,136.976,136.976,51400000.0
2005-10-13 16:27:00,136.97,136.991,136.968,136.991,49600000.0
2005-10-13 16:28:00,137.004,137.012,136.988,136.988,98699999.0
2005-10-13 16:29:00,136.978,137.002,136.978,136.993,189200004.0
2005-10-13 16:30:00,137.007,137.012,136.994,137.012,76700001.0
2005-10-13 16:31:00,137.007,137.017,136.993,136.998,112100000.0
2005-10-13 16:32:00,137.009,137.014,136.997,137.003,144399998.0
2005-10-13 16:33:00,137.012,137.012,137.004,137.011,65000000.0
2005-10-13 16:34:00,137.011,137.063,137.011,137.046,168000002.0
2005-10-13 16:35:00,137.052,137.061,137.049,137.049,86199998.0
2005-10-13 16:36:00,137.047,137.066,137.047,137.049,91000001.0
2005-10-13 16:37:00,137.054,137.069,137.054,137.061,154399998.0
2005-10-13 16:38:00,137.055,137.055,137.04,137.053,71499999.0
2005-10-13 16:39:00,137.052,137.054,137.037,137.043,82799998.0
2005-10-13 16:40:00,137.046,137.061,137.046,137.061,58700000.0
2005-10-13 16:41:00,137.071,137.082,137.06,137.073,77299999.0
2005-10-13 16:42:00,137.087,137.105,137.073,137.105,79900001.0
2005-10-13 16:43:00,137.132,137.141,137.113,137.113,98599999.0
2005-10-13 16:44:00,137.118,137.136,137.118,137.136,159999999.0
2005-10-13 16:45:00,137.15,137.15,137.131,137.131,68699999.0
2005-10-13 16:46:00,137.135,137.161,137.135,137.149,52799999.0
2005-10-13 16:47:00,137.15,137.15,137.141,137.147,114100000.0
2005-10-13 16:48:00,137.153,137.16,137.145,137.156,72600000.0
2005-10-13 16:49:00,137.157,137.165,137.137,137.137,155800002.0
2005-10-13 16:50:00,137.13,137.13,137.115,137.126,89600000.0
2005-10-13 16:51:00,137.133,137.135,137.11,137.112,80000000.0
2005-10-13 16:52:00,137.115,137.125,137.112,137.112,88699999.0
2005-10-13 16:53:00,137.121,137.133,137.118,137.133,66000001.0
2005-10-13 16:54:00,137.135,137.135,137.113,137.115,21500000.0
2005-10-13 16:55:00,137.114,137.123,137.114,137.122,30100000.0
2005-10-13 16:56:00,137.13,137.146,137.13,137.14,27800000.0
2005-10-13 16:57:00,137.145,137.155,137.138,137.139,84800000.0
2005-10-13 16:58:00,137.143,137.143,137.127,137.134,160700000.0
2005-10-13 16:59:00,137.137,137.137,137.102,137.102,101200000.0
2005-10-13 17:00:00,137.105,137.128,137.105,137.123,143999999.0
2005-10-13 17:01:00,137.125,137.137,137.125,137.137,93900000.0
2005-10-13 17:02:00,137.129,137.129,137.112,137.123,72500000.0
2005-10-13 17:03:00,137.12,137.129,137.117,137.123,54600000.0
2005-10-13 17:04:00,137.127,137.15,137.126,137.15,169900003.0
2005-10-13 17:05:00,137.159,137.183,137.159,137.167,127500003.0
2005-10-13 17:06:00,137.187,137.204,137.171,137.19,159500001.0
2005-10-13 17:07:00,137.192,137.194,137.175,137.186,61000001.0
2005-10-13 17:08:00,137.196,137.201,137.181,137.187,100600001.0
2005-10-13 17:09:00,137.187,137.19,137.182,137.187,69099999.0
2005-10-13 17:10:00,137.195,137.206,137.195,137.202,93700001.0
2005-10-13 17:11:00,137.211,137.215,137.206,137.209,55400000.0
2005-10-13 17:12:00,137.219,137.225,137.209,137.22,53600000.0
2005-10-13 17:13:00,137.222,137.236,137.222,137.235,69199999.0
2005-10-13 17:14:00,137.235,137.248,137.232,137.241,77799999.0
2005-10-13 17:15:00,137.23,137.234,137.219,137.223,122000000.0
2005-10-13 17:16:00,137.235,137.235,137.209,137.214,115999999.0
2005-10-13 17:17:00,137.215,137.23,137.21,137.22,70699999.0
2005-10-13 17:18:00,137.206,137.22,137.206,137.212,165000000.0
2005-10-13 17:19:00,137.214,137.232,137.214,137.222,119899999.0
2005-10-13 17:20:00,137.23,137.243,137.225,137.227,93399997.0
2005-10-13 17:21:00,137.244,137.249,137.23,137.243,98300000.0
2005-10-13 17:22:00,137.248,137.265,137.248,137.254,63199999.0
2005-10-13 17:23:00,137.25,137.258,137.244,137.244,173700004.0
2005-10-13 17:24:00,137.231,137.231,137.209,137.209,51100000.0
2005-10-13 17:25:00,137.216,137.221,137.2,137.2,121800001.0
2005-10-13 17:26:00,137.202,137.212,137.202,137.212,13000000.0
2005-10-13 17:27:00,137.203,137.213,137.203,137.213,86699998.0
2005-10-13 17:28:00,137.211,137.213,137.203,137.207,77100002.0
2005-10-13 17:29:00,137.218,137.228,137.213,137.215,98100000.0
2005-10-13 17:30:00,137.215,137.225,137.215,137.223,59900002.0
2005-10-13 17:31:00,137.209,137.214,137.205,137.214,106300002.0
2005-10-13 17:32:00,137.211,137.225,137.207,137.225,68800000.0
2005-10-13 17:33:00,137.225,137.235,137.214,137.224,73300000.0
2005-10-13 17:34:00,137.25,137.257,137.241,137.243,94499997.0
2005-10-13 17:35:00,137.26,137.261,137.244,137.255,88799999.0
2005-10-13 17:36:00,137.262,137.262,137.249,137.249,121800004.0
2005-10-13 17:37:00,137.26,137.26,137.239,137.256,126099998.0
2005-10-13 17:38:00,137.261,137.268,137.248,137.261,74100000.0
2005-10-13 17:39:00,137.262,137.277,137.262,137.265,68099999.0
2005-10-13 17:40:00,137.261,137.273,137.258,137.27,149100001.0
2005-10-13 17:41:00,137.262,137.271,137.257,137.257,111500001.0
2005-10-13 17:42:00,137.27,137.277,137.26,137.265,69099999.0
2005-10-13 17:43:00,137.261,137.268,137.253,137.253,82900000.0
2005-10-13 17:44:00,137.25,137.25,137.219,137.22,84999999.0
2005-10-13 17:45:00,137.222,137.228,137.205,137.205,112199998.0
2005-10-13 17:46:00,137.196,137.212,137.196,137.212,15600000.0
2005-10-13 17:47:00,137.214,137.217,137.205,137.217,77300001.0
2005-10-13 17:48:00,137.224,137.239,137.224,137.229,170100001.0
2005-10-13 17:49:00,137.229,137.236,137.217,137.217,60800000.0
2005-10-13 17:50:00,137.215,137.226,137.215,137.226,65200001.0
2005-10-13 17:51:00,137.233,137.236,137.212,137.225,94099999.0
2005-10-13 17:52:00,137.217,137.217,137.203,137.215,91799998.0
2005-10-13 17:53:00,137.21,137.212,137.202,137.202,62300000.0
2005-10-13 17:54:00,137.197,137.208,137.195,137.207,68999999.0
2005-10-13 17:55:00,137.199,137.199,137.175,137.188,127400001.0
2005-10-13 17:56:00,137.188,137.204,137.179,137.2,188800000.0
2005-10-13 17:57:00,137.203,137.207,137.192,137.192,72400000.0
2005-10-13 17:58:00,137.184,137.206,137.184,137.206,67399999.0
2005-10-13 17:59:00,137.21,137.226,137.21,137.225,45100000.0
2005-10-13 18:00:00,137.232,137.238,137.218,137.226,98200001.0
2005-10-13 18:01:00,137.225,137.246,137.222,137.23,1503999995.0
2005-10-13 18:02:00,137.23,137.25,137.23,137.23,1309199992.0
2005-10-13 18:03:00,137.22,137.23,137.21,137.21,1309199992.0
2005-10-13 18:04:00,137.213,137.234,137.213,137.226,1309199992.0
2005-10-13 18:05:00,137.227,137.236,137.216,137.234,1434199997.0
2005-10-13 18:06:00,137.233,137.233,137.214,137.232,1281399988.0
2005-10-13 18:07:00,137.232,137.237,137.222,137.234,1694899990.0
2005-10-13 18:08:00,137.232,137.232,137.207,137.214,1800199996.0
2005-10-13 18:09:00,137.215,137.228,137.202,137.218,1348000005.0
2005-10-13 18:10:00,137.223,137.226,137.205,137.211,851899991.0
2005-10-13 18:11:00,137.217,137.263,137.192,137.253,710200003.0
2005-10-13 18:12:00,137.263,137.298,137.252,137.27,870500000.0
2005-10-13 18:13:00,137.275,137.299,137.261,137.267,1320399988.0
2005-10-13 18:14:00,137.263,137.274,137.235,137.255,1705499990.0
2005-10-13 18:15:00,137.249,137.249,137.222,137.231,1638100003.0
2005-10-13 18:16:00,137.235,137.243,137.213,137.22,1571499991.0
2005-10-13 18:17:00,137.214,137.214,137.186,137.208,879500004.0
2005-10-13 18:18:00,137.205,137.226,137.179,137.179,530599998.0
2005-10-13 18:19:00,137.179,137.209,137.179,137.204,528699997.0
2005-10-13 18:20:00,137.196,137.221,137.172,137.172,1346599989.0
2005-10-13 18:21:00,137.166,137.191,137.132,137.184,862500000.0
2005-10-13 18:22:00,137.185,137.201,137.171,137.193,808000001.0
2005-10-13 18:23:00,137.187,137.191,137.169,137.169,1466999994.0
2005-10-13 18:24:00,137.15,137.15,137.071,137.123,1148599999.0
2005-10-13 18:25:00,137.127,137.146,137.089,137.136,1378800001.0
2005-10-13 18:26:00,137.141,137.164,137.136,137.15,891599996.0
2005-10-13 18:27:00,137.15,137.171,137.15,137.153,529699999.0
2005-10-13 18:28:00,137.167,137.171,137.15,137.15,735400002.0
2005-10-13 18:29:00,137.158,137.199,137.158,137.185,819300004.0
2005-10-13 18:30:00,137.187,137.209,137.161,137.205,588600001.0
2005-10-13 18:31:00,137.21,137.259,137.196,137.217,933399997.0
2005-10-13 18:32:00,137.215,137.261,137.215,137.261,1250999987.0
2005-10-13 18:33:00,137.267,137.272,137.231,137.231,1592699988.0
2005-10-13 18:34:00,137.239,137.288,137.239,137.288,1223500004.0
2005-10-13 18:35:00,137.311,137.434,137.301,137.395,1143199994.0
2005-10-13 18:36:00,137.406,137.438,137.385,137.406,593699998.0
2005-10-13 18:37:00,137.419,137.44,137.408,137.408,542599995.0
2005-10-13 18:38:00,137.405,137.419,137.391,137.413,350599996.0
2005-10-13 18:39:00,137.42,137.44,137.4,137.404,323199996.0
2005-10-13 18:40:00,137.402,137.443,137.402,137.424,791799995.0
2005-10-13 18:41:00,137.432,137.447,137.42,137.42,486000001.0
2005-10-13 18:42:00,137.421,137.446,137.414,137.414,766099993.0
2005-10-13 18:43:00,137.413,137.43,137.4,137.418,347899994.0
2005-10-13 18:44:00,137.413,137.42,137.402,137.42,342300004.0
2005-10-13 18:45:00,137.422,137.446,137.422,137.446,172900001.0
2005-10-13 18:46:00,137.446,137.446,137.428,137.436,538699997.0
2005-10-13 18:47:00,137.431,137.446,137.429,137.437,165200003.0
2005-10-13 18:48:00,137.438,137.443,137.41,137.41,701699995.0
2005-10-13 18:49:00,137.407,137.428,137.407,137.428,555099997.0
2005-10-13 18:50:00,137.44,137.48,137.44,137.467,720899998.0
2005-10-13 18:51:00,137.467,137.467,137.444,137.45,639399997.0
2005-10-13 18:52:00,137.459,137.471,137.448,137.455,808700003.0
2005-10-13 18:53:00,137.457,137.491,137.457,137.475,1000899995.0
2005-10-13 18:54:00,137.478,137.49,137.462,137.469,863700003.0
2005-10-13 18:55:00,137.466,137.485,137.465,137.474,978100010.0
2005-10-13 18:56:00,137.481,137.481,137.464,137.465,467899998.0
2005-10-13 18:57:00,137.472,137.486,137.47,137.485,561200004.0
2005-10-13 18:58:00,137.478,137.478,137.429,137.429,697700003.0
2005-10-13 18:59:00,137.429,137.473,137.412,137.473,730800000.0
2005-10-13 19:00:00,137.475,137.487,137.467,137.482,226799998.0
2005-10-13 19:01:00,137.481,137.496,137.474,137.484,180599999.0
2005-10-13 19:02:00,137.486,137.496,137.485,137.494,318200003.0
2005-10-13 19:03:00,137.488,137.494,137.467,137.467,676199997.0
2005-10-13 19:04:00,137.47,137.47,137.45,137.452,445399999.0
2005-10-13 19:05:00,137.452,137.457,137.43,137.43,753400003.0
2005-10-13 19:06:00,137.435,137.451,137.422,137.447,739800004.0
2005-10-13 19:07:00,137.45,137.465,137.439,137.446,995800000.0
2005-10-13 19:08:00,137.456,137.477,137.456,137.471,714100004.0
2005-10-13 19:09:00,137.472,137.481,137.453,137.475,791999995.0
2005-10-13 19:10:00,137.481,137.481,137.453,137.468,189299998.0
2005-10-13 19:11:00,137.473,137.485,137.467,137.482,345499999.0
2005-10-13 19:12:00,137.489,137.493,137.475,137.493,460499996.0
2005-10-13 19:13:00,137.492,137.507,137.489,137.506,76799998.0
2005-10-13 19:14:00,137.505,137.521,137.504,137.504,264599999.0
2005-10-13 19:15:00,137.497,137.516,137.497,137.505,830800003.0
2005-10-13 19:16:00,137.507,137.517,137.497,137.507,386599998.0
2005-10-13 19:17:00,137.504,137.514,137.504,137.514,464399998.0
2005-10-13 19:18:00,137.516,137.523,137.51,137.519,220799999.0
2005-10-13 19:19:00,137.515,137.515,137.493,137.509,690099998.0
2005-10-13 19:20:00,137.515,137.515,137.486,137.491,249499998.0
2005-10-13 19:21:00,137.513,137.513,137.492,137.492,474600002.0
2005-10-13 19:22:00,137.495,137.499,137.464,137.464,49699999.0
2005-10-13 19:23:00,137.462,137.462,137.44,137.456,1200999998.0
2005-10-13 19:24:00,137.463,137.485,137.462,137.485,593399996.0
2005-10-13 19:25:00,137.492,137.535,137.492,137.525,560699999.0
2005-10-13 19:26:00,137.525,137.534,137.513,137.515,1257699992.0
2005-10-13 19:27:00,137.51,137.523,137.489,137.519,860500000.0
2005-10-13 19:28:00,137.519,137.521,137.5,137.508,550599997.0
2005-10-13 19:29:00,137.518,137.539,137.512,137.512,370200007.0
2005-10-13 19:30:00,137.5,137.505,137.495,137.5,603299999.0
2005-10-13 19:31:00,137.499,137.509,137.488,137.494,818299992.0
2005-10-13 19:32:00,137.502,137.521,137.502,137.517,694900004.0
2005-10-13 19:33:00,137.519,137.539,137.511,137.535,493299991.0
2005-10-13 19:34:00,137.535,137.546,137.515,137.529,906899997.0
2005-10-13 19:35:00,137.521,137.524,137.496,137.501,754400007.0
2005-10-13 19:36:00,137.5,137.5,137.482,137.497,523999997.0
2005-10-13 19:37:00,137.502,137.517,137.502,137.514,37899999.0
2005-10-13 19:38:00,137.513,137.529,137.513,137.527,429000002.0
2005-10-13 19:39:00,137.532,137.532,137.504,137.507,528499999.0
2005-10-13 19:40:00,137.507,137.515,137.496,137.51,584099997.0
2005-10-13 19:41:00,137.509,137.622,137.509,137.609,800200000.0
2005-10-13 19:42:00,137.614,137.625,137.58,137.61,336100002.0
2005-10-13 19:43:00,137.645,137.667,137.631,137.631,178199999.0
2005-10-13 19:44:00,137.619,137.633,137.583,137.609,475000000.0
2005-10-13 19:45:00,137.607,137.607,137.592,137.593,160699998.0
2005-10-13 19:46:00,137.59,137.596,137.574,137.59,483100002.0
2005-10-13 19:47:00,137.587,137.589,137.575,137.58,123900000.0
2005-10-13 19:48:00,137.572,137.572,137.542,137.556,779500001.0
2005-10-13 19:49:00,137.538,137.554,137.517,137.554,377899997.0
2005-10-13 19:50:00,137.553,137.563,137.549,137.557,486700001.0
2005-10-13 19:51:00,137.557,137.557,137.546,137.552,250799998.0
2005-10-13 19:52:00,137.558,137.558,137.546,137.546,580500002.0
2005-10-13 19:53:00,137.545,137.545,137.529,137.538,441499999.0
2005-10-13 19:54:00,137.54,137.562,137.539,137.562,370099999.0
2005-10-13 19:55:00,137.57,137.596,137.57,137.596,257299996.0
2005-10-13 19:56:00,137.6,137.6,137.563,137.582,428899992.0
2005-10-13 19:57:00,137.574,137.589,137.573,137.583,534699997.0
2005-10-13 19:58:00,137.587,137.6,137.581,137.587,631799999.0
2005-10-13 19:59:00,137.576,137.589,137.538,137.557,564400001.0
2005-10-13 20:00:00,137.56,137.565,137.555,137.56,252900000.0
2005-10-13 20:01:00,137.559,137.579,137.55,137.56,398699997.0
2005-10-13 20:02:00,137.552,137.558,137.531,137.547,302999999.0
2005-10-13 20:03:00,137.55,137.55,137.498,137.512,173700000.0
2005-10-13 20:04:00,137.51,137.51,137.494,137.506,442300000.0
2005-10-13 20:05:00,137.506,137.511,137.487,137.499,575799996.0
2005-10-13 20:06:00,137.506,137.512,137.5,137.502,558300001.0
2005-10-13 20:07:00,137.498,137.517,137.498,137.512,194499999.0
2005-10-13 20:08:00,137.515,137.537,137.515,137.537,682200003.0
2005-10-13 20:09:00,137.54,137.554,137.535,137.554,351700000.0
2005-10-13 20:10:00,137.551,137.558,137.549,137.553,409599996.0
2005-10-13 20:11:00,137.555,137.571,137.544,137.571,733499997.0
2005-10-13 20:12:00,137.57,137.579,137.564,137.57,725200005.0
2005-10-13 20:13:00,137.567,137.572,137.56,137.56,243899999.0
2005-10-13 20:14:00,137.55,137.56,137.545,137.55,434499998.0
2005-10-13 20:15:00,137.552,137.552,137.53,137.535,623100003.0
2005-10-13 20:16:00,137.535,137.554,137.535,137.538,325200002.0
2005-10-13 20:17:00,137.535,137.55,137.531,137.531,327700002.0
2005-10-13 20:18:00,137.533,137.538,137.531,137.538,166700002.0
2005-10-13 20:19:00,137.543,137.565,137.543,137.545,423799998.0
2005-10-13 20:20:00,137.547,137.555,137.542,137.542,203100001.0
2005-10-13 20:21:00,137.539,137.539,137.522,137.522,384000004.0
2005-10-13 20:22:00,137.522,137.537,137.518,137.535,514599999.0
2005-10-13 20:23:00,137.532,137.532,137.506,137.517,665699998.0
2005-10-13 20:24:00,137.516,137.516,137.488,137.492,258099996.0
2005-10-13 20:25:00,137.49,137.515,137.489,137.493,391700001.0
2005-10-13 20:26:00,137.492,137.51,137.489,137.492,504399999.0
2005-10-13 20:27:00,137.49,137.504,137.486,137.504,887100002.0
2005-10-13 20:28:00,137.49,137.508,137.49,137.5,996499996.0
2005-10-13 20:29:00,137.499,137.509,137.49,137.506,959899995.0
2005-10-13 20:30:00,137.507,137.509,137.49,137.494,1918100000.0
2005-10-13 20:31:00,137.458,137.469,137.423,137.455,1239000000.0
2005-10-13 20:32:00,137.49,137.495,137.48,137.49,1014599992.0
2005-10-13 20:33:00,137.49,137.512,137.486,137.507,511600001.0
2005-10-13 20:34:00,137.503,137.526,137.503,137.526,390100001.0
2005-10-13 20:35:00,137.527,137.527,137.512,137.527,361099996.0
2005-10-13 20:36:00,137.526,137.532,137.516,137.527,475500003.0
2005-10-13 20:37:00,137.524,137.537,137.522,137.537,545100001.0
2005-10-13 20:38:00,137.539,137.539,137.516,137.535,736700004.0
2005-10-13 20:39:00,137.53,137.541,137.523,137.531,818399996.0
2005-10-13 20:40:00,137.523,137.535,137.513,137.522,1208800005.0
2005-10-13 20:41:00,137.52,137.531,137.517,137.52,379700002.0
2005-10-13 20:42:00,137.523,137.531,137.514,137.528,237800000.0
2005-10-13 20:43:00,137.53,137.54,137.521,137.521,576399995.0
2005-10-13 20:44:00,137.518,137.528,137.506,137.514,895100005.0
2005-10-13 20:45:00,137.515,137.515,137.487,137.487,728500000.0
2005-10-13 20:46:00,137.483,137.499,137.47,137.481,984599997.0
2005-10-13 20:47:00,137.475,137.526,137.475,137.513,733699996.0
2005-10-13 20:48:00,137.53,137.551,137.521,137.525,648200001.0
2005-10-13 20:49:00,137.529,137.533,137.514,137.533,396500000.0
2005-10-13 20:50:00,137.536,137.572,137.536,137.553,1168699989.0
2005-10-13 20:51:00,137.554,137.56,137.533,137.557,515299993.0
2005-10-13 20:52:00,137.575,137.609,137.566,137.601,171300001.0
2005-10-13 20:53:00,137.6,137.614,137.596,137.599,818699990.0
2005-10-13 20:54:00,137.595,137.597,137.569,137.57,252600002.0
2005-10-13 20:55:00,137.566,137.589,137.566,137.581,676499997.0
2005-10-13 20:56:00,137.585,137.596,137.58,137.586,844300001.0
2005-10-13 20:57:00,137.582,137.588,137.572,137.583,722399995.0
2005-10-13 20:58:00,137.59,137.59,137.562,137.565,1118899998.0
2005-10-13 20:59:00,137.563,137.593,137.563,137.578,1221799999.0
2005-10-13 21:00:00,137.577,137.577,137.543,137.551,1107700001.0
2005-10-13 21:01:00,137.55,137.55,137.525,137.536,845199997.0
2005-10-13 21:02:00,137.53,137.534,137.516,137.518,544399996.0
2005-10-13 21:03:00,137.513,137.523,137.501,137.505,963499998.0
2005-10-13 21:04:00,137.507,137.516,137.503,137.516,581800000.0
2005-10-13 21:05:00,137.517,137.524,137.505,137.522,575700000.0
2005-10-13 21:06:00,137.52,137.538,137.512,137.517,610699999.0
2005-10-13 21:07:00,137.522,137.528,137.503,137.52,513200000.0
2005-10-13 21:08:00,137.517,137.532,137.511,137.522,384800004.0
2005-10-13 21:09:00,137.535,137.545,137.525,137.525,226000001.0
2005-10-13 21:10:00,137.53,137.539,137.529,137.539,275999999.0
2005-10-13 21:11:00,137.532,137.537,137.519,137.524,338900002.0
2005-10-13 21:12:00,137.526,137.554,137.526,137.539,418100004.0
2005-10-13 21:13:00,137.54,137.561,137.537,137.561,714200003.0
2005-10-13 21:14:00,137.563,137.569,137.55,137.557,695899992.0
2005-10-13 21:15:00,137.523,137.545,137.515,137.527,760799994.0
2005-10-13 21:16:00,137.553,137.56,137.545,137.558,576500003.0
2005-10-13 21:17:00,137.553,137.568,137.553,137.561,865099997.0
2005-10-13 21:18:00,137.557,137.559,137.551,137.557,405899998.0
2005-10-13 21:19:00,137.557,137.577,137.557,137.558,547999998.0
2005-10-13 21:20:00,137.56,137.565,137.553,137.558,1156600000.0
2005-10-13 21:21:00,137.56,137.598,137.56,137.582,563600001.0
2005-10-13 21:22:00,137.58,137.597,137.57,137.58,883100002.0
2005-10-13 21:23:00,137.581,137.601,137.579,137.582,521500002.0
2005-10-13 21:24:00,137.577,137.597,137.577,137.588,557000001.0
2005-10-13 21:25:00,137.59,137.603,137.587,137.597,685299995.0
2005-10-13 21:26:00,137.602,137.602,137.579,137.591,318200000.0
2005-10-13 21:27:00,137.603,137.623,137.603,137.61,227599999.0
2005-10-13 21:28:00,137.6,137.611,137.598,137.599,94700000.0
2005-10-13 21:29:00,137.59,137.59,137.514,137.514,211599997.0
2005-10-13 21:30:00,137.497,137.547,137.497,137.547,311999999.0
2005-10-13 21:31:00,137.553,137.564,137.553,137.561,75900000.0
2005-10-13 21:32:00,137.556,137.556,137.529,137.547,482600002.0
2005-10-13 21:33:00,137.552,137.57,137.546,137.567,160400001.0
2005-10-13 21:34:00,137.57,137.577,137.552,137.552,278099998.0
2005-10-13 21:35:00,137.555,137.577,137.555,137.566,190399997.0
2005-10-13 21:36:00,137.565,137.565,137.537,137.537,280700004.0
2005-10-13 21:37:00,137.545,137.571,137.545,137.559,123199998.0
2005-10-13 21:38:00,137.538,137.567,137.532,137.567,83600000.0
2005-10-13 21:39:00,137.568,137.573,137.557,137.568,156099998.0
2005-10-13 21:40:00,137.578,137.585,137.562,137.582,308000000.0
2005-10-13 21:41:00,137.577,137.577,137.537,137.554,114800000.0
2005-10-13 21:42:00,137.553,137.554,137.537,137.543,362500000.0
2005-10-13 21:43:00,137.54,137.549,137.534,137.54,373399997.0
2005-10-13 21:44:00,137.543,137.557,137.543,137.547,592999997.0
2005-10-13 21:45:00,137.55,137.567,137.546,137.558,265200000.0
2005-10-13 21:46:00,137.557,137.561,137.547,137.547,623499999.0
2005-10-13 21:47:00,137.554,137.581,137.554,137.559,483300003.0
2005-10-13 21:48:00,137.56,137.573,137.56,137.573,142800001.0
2005-10-13 21:49:00,137.565,137.581,137.554,137.554,177700001.0
2005-10-13 21:50:00,137.557,137.563,137.549,137.549,72700001.0
2005-10-13 21:51:00,137.545,137.56,137.545,137.554,130700001.0
2005-10-13 21:52:00,137.547,137.583,137.547,137.583,76600000.0
2005-10-13 21:53:00,137.573,137.573,137.545,137.545,76200000.0
2005-10-13 21:54:00,137.55,137.558,137.549,137.552,80299999.0
2005-10-13 21:55:00,137.549,137.549,137.518,137.54,186999999.0
2005-10-13 21:56:00,137.545,137.552,137.543,137.552,64800000.0
2005-10-13 21:57:00,137.54,137.55,137.533,137.55,101999999.0
2005-10-13 21:58:00,137.545,137.55,137.535,137.544,77699999.0
2005-10-13 21:59:00,137.543,137.565,137.543,137.558,123100000.0
2005-10-13 22:00:00,137.557,137.558,137.538,137.538,236200001.0
2005-10-13 22:01:00,137.533,137.533,137.492,137.492,385700000.0
2005-10-13 22:02:00,137.49,137.507,137.483,137.483,415099997.0
2005-10-13 22:03:00,137.485,137.525,137.485,137.525,131500000.0
2005-10-13 22:04:00,137.531,137.531,137.51,137.51,191200001.0
2005-10-13 22:05:00,137.507,137.518,137.496,137.496,97600000.0
2005-10-13 22:06:00,137.492,137.494,137.487,137.49,86100001.0
2005-10-13 22:07:00,137.487,137.488,137.472,137.488,150300003.0
2005-10-13 22:08:00,137.493,137.511,137.483,137.511,195300000.0
2005-10-13 22:09:00,137.512,137.519,137.497,137.5,177300003.0
2005-10-13 22:10:00,137.498,137.498,137.491,137.491,156299997.0
2005-10-13 22:11:00,137.485,137.495,137.485,137.49,117500000.0
2005-10-13 22:12:00,137.491,137.528,137.491,137.51,264800002.0
2005-10-13 22:13:00,137.51,137.524,137.502,137.505,120700000.0
2005-10-13 22:14:00,137.508,137.515,137.506,137.508,117199999.0
2005-10-13 22:15:00,137.512,137.53,137.508,137.508,164400000.0
2005-10-13 22:16:00,137.51,137.515,137.506,137.508,166700000.0
2005-10-13 22:17:00,137.508,137.514,137.504,137.504,91400000.0
2005-10-13 22:18:00,137.504,137.517,137.504,137.51,99500000.0
2005-10-13 22:19:00,137.513,137.52,137.505,137.51,206400001.0
2005-10-13 22:20:00,137.502,137.504,137.484,137.488,83999999.0
2005-10-13 22:21:00,137.497,137.503,137.495,137.503,45000000.0
2005-10-13 22:22:00,137.5,137.5,137.488,137.497,185600000.0
2005-10-13 22:23:00,137.501,137.509,137.499,137.501,324899999.0
2005-10-13 22:24:00,137.505,137.526,137.505,137.526,60800000.0
2005-10-13 22:25:00,137.528,137.538,137.526,137.526,278799999.0
2005-10-13 22:26:00,137.515,137.524,137.515,137.518,157600002.0
2005-10-13 22:27:00,137.513,137.533,137.513,137.525,709699995.0
2005-10-13 22:28:00,137.526,137.544,137.518,137.543,221499998.0
2005-10-13 22:29:00,137.544,137.553,137.526,137.526,42900000.0
2005-10-13 22:30:00,137.525,137.534,137.525,137.53,66100000.0
2005-10-13 22:31:00,137.524,137.524,137.51,137.517,184200000.0
2005-10-13 22:32:00,137.521,137.525,137.515,137.524,185099997.0
2005-10-13 22:33:00,137.528,137.531,137.5,137.531,252499997.0
2005-10-13 22:34:00,137.554,137.576,137.552,137.576,195900001.0
2005-10-13 22:35:00,137.571,137.571,137.556,137.559,195200003.0
2005-10-13 22:36:00,137.566,137.579,137.563,137.565,436400002.0
2005-10-13 22:37:00,137.567,137.578,137.551,137.571,225600000.0
2005-10-13 22:38:00,137.571,137.585,137.545,137.551,206800004.0
2005-10-13 22:39:00,137.547,137.564,137.547,137.563,266000002.0
2005-10-13 22:40:00,137.562,137.569,137.547,137.562,417899995.0
2005-10-13 22:41:00,137.563,137.593,137.554,137.583,180099997.0
2005-10-13 22:42:00,137.587,137.587,137.575,137.576,179699998.0
2005-10-13 22:43:00,137.575,137.578,137.566,137.578,147200003.0
2005-10-13 22:44:00,137.585,137.593,137.575,137.575,230200000.0
2005-10-13 22:45:00,137.58,137.585,137.57,137.574,329099998.0
2005-10-13 22:46:00,137.576,137.588,137.575,137.588,68900001.0
2005-10-13 22:47:00,137.59,137.593,137.581,137.593,78899999.0
2005-10-13 22:48:00,137.595,137.601,137.578,137.598,342599995.0
2005-10-13 22:49:00,137.602,137.608,137.589,137.607,138400000.0
2005-10-13 22:50:00,137.614,137.625,137.614,137.615,145100000.0
2005-10-13 22:51:00,137.617,137.634,137.617,137.624,157799999.0
2005-10-13 22:52:00,137.637,137.646,137.636,137.643,129999999.0
2005-10-13 22:53:00,137.631,137.634,137.62,137.625,228899999.0
2005-10-13 22:54:00,137.622,137.669,137.622,137.669,114900000.0
2005-10-13 22:55:00,137.661,137.677,137.658,137.658,109100002.0
2005-10-13 22:56:00,137.659,137.659,137.648,137.652,156199998.0
2005-10-13 22:57:00,137.657,137.668,137.654,137.665,229399999.0
2005-10-13 22:58:00,137.667,137.667,137.638,137.638,110300001.0
2005-10-13 22:59:00,137.64,137.64,137.615,137.625,167600005.0
2005-10-13 23:00:00,137.648,137.682,137.641,137.672,53100000.0
2005-10-13 23:01:00,137.665,137.672,137.651,137.66,92200000.0
2005-10-13 23:02:00,137.655,137.671,137.63,137.647,137800001.0
2005-10-13 23:03:00,137.633,137.668,137.626,137.668,83499999.0
2005-10-13 23:04:00,137.66,137.668,137.598,137.623,61199998.0
2005-10-13 23:05:00,137.627,137.652,137.62,137.643,180999998.0
2005-10-13 23:06:00,137.618,137.648,137.607,137.648,147599998.0
2005-10-13 23:07:00,137.652,137.656,137.629,137.65,129100002.0
2005-10-13 23:08:00,137.672,137.685,137.655,137.657,88200000.0
2005-10-13 23:09:00,137.645,137.695,137.64,137.686,41100000.0
2005-10-13 23:10:00,137.656,137.697,137.656,137.697,41200000.0
2005-10-13 23:11:00,137.692,137.692,137.65,137.65,299399999.0
2005-10-13 23:12:00,137.632,137.684,137.622,137.672,115100003.0
2005-10-13 23:13:00,137.648,137.655,137.599,137.635,117100000.0
2005-10-13 23:14:00,137.641,137.696,137.625,137.693,138900002.0
2005-10-13 23:15:00,137.7,137.707,137.649,137.681,120700002.0
2005-10-13 23:16:00,137.7,137.71,137.673,137.702,84000000.0
2005-10-13 23:17:00,137.687,137.718,137.679,137.718,38500000.0
2005-10-13 23:18:00,137.663,137.717,137.652,137.701,62200000.0
2005-10-13 23:19:00,137.683,137.706,137.67,137.704,90700001.0
2005-10-13 23:20:00,137.688,137.705,137.653,137.692,165399997.0
2005-10-13 23:21:00,137.678,137.705,137.67,137.675,138399996.0
2005-10-13 23:22:00,137.689,137.711,137.647,137.711,166900000.0
2005-10-13 23:23:00,137.703,137.703,137.675,137.701,75299998.0
2005-10-13 23:24:00,137.65,137.713,137.647,137.647,130800000.0
2005-10-13 23:25:00,137.697,137.707,137.66,137.69,109600001.0
2005-10-13 23:26:00,137.646,137.687,137.646,137.687,112700000.0
2005-10-13 23:27:00,137.698,137.698,137.668,137.682,125899997.0
2005-10-13 23:28:00,137.679,137.699,137.679,137.687,177200003.0
2005-10-13 23:29:00,137.676,137.684,137.671,137.684,108900002.0
2005-10-13 23:30:00,137.683,137.683,137.659,137.659,57600001.0
2005-10-13 23:31:00,137.658,137.658,137.643,137.643,40600000.0
2005-10-13 23:32:00,137.652,137.673,137.652,137.668,136900001.0
2005-10-13 23:33:00,137.661,137.672,137.658,137.669,87900000.0
2005-10-13 23:34:00,137.665,137.673,137.665,137.67,52299999.0
2005-10-13 23:35:00,137.67,137.67,137.654,137.665,61299999.0
2005-10-13 23:36:00,137.65,137.665,137.642,137.647,122099999.0
2005-10-13 23:37:00,137.657,137.662,137.649,137.662,74300000.0
2005-10-13 23:38:00,137.656,137.659,137.628,137.628,192399997.0
2005-10-13 23:39:00,137.635,137.643,137.631,137.643,36000000.0
2005-10-13 23:40:00,137.635,137.635,137.605,137.605,100600002.0
2005-10-13 23:41:00,137.59,137.607,137.59,137.607,91800002.0
2005-10-13 23:42:00,137.61,137.63,137.603,137.627,83900000.0
2005-10-13 23:43:00,137.627,137.627,137.61,137.624,45700000.0
2005-10-13 23:44:00,137.63,137.665,137.63,137.665,66900000.0
2005-10-13 23:45:00,137.665,137.665,137.648,137.657,51200000.0
2005-10-13 23:46:00,137.66,137.675,137.65,137.65,53800000.0
2005-10-13 23:47:00,137.648,137.655,137.645,137.65,34400000.0
2005-10-13 23:48:00,137.643,137.651,137.629,137.641,73600000.0
2005-10-13 23:49:00,137.645,137.652,137.633,137.648,90500001.0
2005-10-13 23:50:00,137.652,137.657,137.65,137.651,108400000.0
2005-10-13 23:51:00,137.641,137.643,137.632,137.632,170200001.0
2005-10-13 23:52:00,137.637,137.647,137.635,137.635,78199999.0
2005-10-13 23:53:00,137.638,137.649,137.631,137.631,90200000.0
2005-10-13 23:54:00,137.64,137.64,137.631,137.64,52000000.0
2005-10-13 23:55:00,137.636,137.636,137.627,137.627,38300000.0
2005-10-13 23:56:00,137.628,137.634,137.617,137.626,143400002.0
2005-10-13 23:57:00,137.618,137.618,137.597,137.604,61300000.0
2005-10-13 23:58:00,137.6,137.606,137.591,137.606,101600000.0
2005-10-13 23:59:00,137.617,137.629,137.61,137.629,133099999.0
2005-10-14 00:00:00,137.629,137.656,137.629,137.65,55800001.0
2005-10-14 00:01:00,137.64,137.64,137.623,137.627,74300000.0
2005-10-14 00:02:00,137.631,137.635,137.626,137.632,77199999.0
2005-10-14 00:03:00,137.637,137.653,137.637,137.643,158999998.0
2005-10-14 00:04:00,137.652,137.665,137.652,137.665,50600000.0
2005-10-14 00:05:00,137.665,137.671,137.655,137.664,87900000.0
2005-10-14 00:06:00,137.664,137.664,137.652,137.652,26900000.0
2005-10-14 00:07:00,137.65,137.655,137.634,137.634,103700000.0
2005-10-14 00:08:00,137.642,137.663,137.642,137.649,45600000.0
2005-10-14 00:09:00,137.657,137.66,137.648,137.652,51500000.0
2005-10-14 00:10:00,137.647,137.66,137.647,137.65,200500002.0
2005-10-14 00:11:00,137.639,137.639,137.628,137.628,9600000.0
2005-10-14 00:12:00,137.633,137.662,137.633,137.657,65600000.0
2005-10-14 00:13:00,137.644,137.644,137.621,137.621,87900000.0
2005-10-14 00:14:00,137.625,137.636,137.625,137.63,111799999.0
2005-10-14 00:15:00,137.647,137.659,137.632,137.632,57800000.0
2005-10-14 00:16:00,137.625,137.635,137.611,137.635,123300000.0
2005-10-14 00:17:00,137.648,137.65,137.627,137.629,93300001.0
2005-10-14 00:18:00,137.622,137.632,137.62,137.62,68000000.0
2005-10-14 00:19:00,137.621,137.625,137.612,137.612,76500000.0
2005-10-14 00:20:00,137.61,137.615,137.603,137.61,125200000.0
2005-10-14 00:21:00,137.604,137.604,137.585,137.585,130099999.0
2005-10-14 00:22:00,137.583,137.601,137.583,137.598,98900001.0
2005-10-14 00:23:00,137.603,137.606,137.59,137.605,98399997.0
2005-10-14 00:24:00,137.608,137.608,137.596,137.603,92800000.0
2005-10-14 00:25:00,137.59,137.617,137.568,137.568,105399998.0
2005-10-14 00:26:00,137.545,137.602,137.543,137.585,107600000.0
2005-10-14 00:27:00,137.593,137.593,137.539,137.564,161400003.0
2005-10-14 00:28:00,137.596,137.596,137.565,137.565,77499999.0
2005-10-14 00:29:00,137.585,137.585,137.556,137.566,41600000.0
2005-10-14 00:30:00,137.565,137.565,137.543,137.551,105100000.0
2005-10-14 00:31:00,137.544,137.553,137.54,137.543,95100002.0
2005-10-14 00:32:00,137.552,137.552,137.531,137.54,74599999.0
2005-10-14 00:33:00,137.543,137.557,137.543,137.557,58699999.0
2005-10-14 00:34:00,137.558,137.558,137.545,137.545,104400002.0
2005-10-14 00:35:00,137.541,137.55,137.538,137.55,56800000.0
2005-10-14 00:36:00,137.543,137.543,137.513,137.513,71800002.0
2005-10-14 00:37:00,137.508,137.541,137.508,137.537,94800000.0
2005-10-14 00:38:00,137.543,137.558,137.542,137.547,75100001.0
2005-10-14 00:39:00,137.55,137.553,137.544,137.553,66400000.0
2005-10-14 00:40:00,137.552,137.558,137.543,137.558,88400002.0
2005-10-14 00:41:00,137.558,137.561,137.552,137.552,62699999.0
2005-10-14 00:42:00,137.548,137.575,137.548,137.575,116100002.0
2005-10-14 00:43:00,137.587,137.598,137.555,137.555,72299999.0
2005-10-14 00:44:00,137.56,137.565,137.551,137.552,93499999.0
2005-10-14 00:45:00,137.56,137.574,137.548,137.548,57799999.0
2005-10-14 00:46:00,137.544,137.548,137.517,137.517,78999998.0
2005-10-14 00:47:00,137.522,137.525,137.51,137.51,77200000.0
2005-10-14 00:48:00,137.515,137.532,137.512,137.532,116300001.0
2005-10-14 00:49:00,137.523,137.528,137.509,137.528,79199999.0
2005-10-14 00:50:00,137.505,137.523,137.505,137.511,162699996.0
2005-10-14 00:51:00,137.521,137.533,137.516,137.522,81599999.0
2005-10-14 00:52:00,137.518,137.521,137.508,137.51,106200001.0
2005-10-14 00:53:00,137.497,137.506,137.497,137.502,47600000.0
2005-10-14 00:54:00,137.502,137.52,137.502,137.505,103600001.0
2005-10-14 00:55:00,137.495,137.517,137.495,137.505,127499999.0
2005-10-14 00:56:00,137.51,137.515,137.505,137.51,67600000.0
2005-10-14 00:57:00,137.503,137.51,137.489,137.51,33500000.0
2005-10-14 00:58:00,137.521,137.528,137.519,137.528,83100000.0
2005-10-14 00:59:00,137.547,137.566,137.547,137.547,64800000.0
2005-10-14 01:00:00,137.547,137.557,137.532,137.54,109799999.0
2005-10-14 01:01:00,137.537,137.537,137.525,137.537,91200000.0
2005-10-14 01:02:00,137.54,137.552,137.54,137.546,54900000.0
2005-10-14 01:03:00,137.536,137.549,137.522,137.529,216600001.0
2005-10-14 01:04:00,137.518,137.528,137.518,137.528,87899998.0
2005-10-14 01:05:00,137.532,137.542,137.529,137.535,12800000.0
2005-10-14 01:06:00,137.54,137.54,137.537,137.537,17900000.0
2005-10-14 01:07:00,137.542,137.546,137.532,137.533,81499999.0
2005-10-14 01:08:00,137.532,137.538,137.522,137.523,95399999.0
2005-10-14 01:09:00,137.524,137.54,137.524,137.54,54899999.0
2005-10-14 01:10:00,137.547,137.547,137.521,137.54,185399999.0
2005-10-14 01:11:00,137.53,137.54,137.53,137.538,37600000.0
2005-10-14 01:12:00,137.548,137.55,137.542,137.55,173300001.0
2005-10-14 01:13:00,137.548,137.549,137.541,137.549,129599998.0
2005-10-14 01:14:00,137.555,137.563,137.551,137.551,3000000.0
2005-10-14 01:15:00,137.562,137.562,137.548,137.548,64199999.0
2005-10-14 01:16:00,137.561,137.574,137.558,137.569,93500000.0
2005-10-14 01:17:00,137.561,137.576,137.561,137.563,87999999.0
2005-10-14 01:18:00,137.576,137.579,137.572,137.572,113300001.0
2005-10-14 01:19:00,137.578,137.587,137.569,137.569,105000001.0
2005-10-14 01:20:00,137.575,137.58,137.558,137.561,53400000.0
2005-10-14 01:21:00,137.545,137.566,137.545,137.555,181800004.0
2005-10-14 01:22:00,137.555,137.566,137.549,137.566,91500000.0
2005-10-14 01:23:00,137.571,137.576,137.553,137.574,52200000.0
2005-10-14 01:24:00,137.585,137.585,137.56,137.56,62400000.0
2005-10-14 01:25:00,137.575,137.579,137.558,137.561,159900001.0
2005-10-14 01:26:00,137.557,137.574,137.549,137.574,196400001.0
2005-10-14 01:27:00,137.587,137.587,137.576,137.577,134700000.0
2005-10-14 01:28:00,137.578,137.585,137.577,137.577,56499999.0
2005-10-14 01:29:00,137.583,137.583,137.566,137.566,76299999.0
2005-10-14 01:30:00,137.563,137.58,137.561,137.567,140799999.0
2005-10-14 01:31:00,137.562,137.582,137.562,137.582,96200000.0
2005-10-14 01:32:00,137.58,137.611,137.58,137.611,52000000.0
2005-10-14 01:33:00,137.605,137.605,137.594,137.6,175400002.0
2005-10-14 01:34:00,137.603,137.603,137.565,137.57,147799998.0
2005-10-14 01:35:00,137.573,137.58,137.561,137.58,104100000.0
2005-10-14 01:36:00,137.575,137.584,137.566,137.583,75100000.0
2005-10-14 01:37:00,137.587,137.587,137.578,137.578,100300001.0
2005-10-14 01:38:00,137.574,137.574,137.555,137.558,49600000.0
2005-10-14 01:39:00,137.563,137.563,137.546,137.55,162699999.0
2005-10-14 01:40:00,137.552,137.554,137.538,137.549,66300001.0
2005-10-14 01:41:00,137.536,137.543,137.527,137.53,76200000.0
2005-10-14 01:42:00,137.538,137.55,137.534,137.548,129400001.0
2005-10-14 01:43:00,137.537,137.56,137.535,137.56,41400000.0
2005-10-14 01:44:00,137.573,137.588,137.573,137.58,54499999.0
2005-10-14 01:45:00,137.578,137.582,137.561,137.582,119299998.0
2005-10-14 01:46:00,137.581,137.593,137.581,137.593,59199999.0
2005-10-14 01:47:00,137.589,137.592,137.585,137.587,92200000.0
2005-10-14 01:48:00,137.585,137.612,137.585,137.61,140599999.0
2005-10-14 01:49:00,137.611,137.611,137.582,137.59,47300000.0
2005-10-14 01:50:00,137.58,137.595,137.58,137.595,80500001.0
2005-10-14 01:51:00,137.596,137.596,137.57,137.579,72000000.0
2005-10-14 01:52:00,137.553,137.571,137.545,137.558,49600000.0
2005-10-14 01:53:00,137.576,137.583,137.571,137.58,127900001.0
2005-10-14 01:54:00,137.568,137.568,137.547,137.555,70100000.0
2005-10-14 01:55:00,137.57,137.571,137.551,137.571,70700000.0
2005-10-14 01:56:00,137.564,137.592,137.564,137.58,120600000.0
2005-10-14 01:57:00,137.586,137.595,137.562,137.571,78899999.0
2005-10-14 01:58:00,137.572,137.572,137.559,137.567,99100001.0
2005-10-14 01:59:00,137.574,137.585,137.558,137.569,67499998.0
2005-10-14 02:00:00,137.585,137.592,137.57,137.592,134900001.0
2005-10-14 02:01:00,137.589,137.589,137.549,137.553,113299998.0
2005-10-14 02:02:00,137.565,137.587,137.565,137.587,66500001.0
2005-10-14 02:03:00,137.595,137.613,137.589,137.613,167499997.0
2005-10-14 02:04:00,137.6,137.606,137.588,137.606,92300001.0
2005-10-14 02:05:00,137.604,137.614,137.595,137.595,86400002.0
2005-10-14 02:06:00,137.598,137.625,137.598,137.615,82800000.0
2005-10-14 02:07:00,137.624,137.629,137.607,137.614,121500001.0
2005-10-14 02:08:00,137.626,137.64,137.626,137.636,147900000.0
2005-10-14 02:09:00,137.643,137.663,137.643,137.663,37800001.0
2005-10-14 02:10:00,137.674,137.693,137.664,137.693,46100000.0
2005-10-14 02:11:00,137.698,137.711,137.694,137.711,56400000.0
2005-10-14 02:12:00,137.705,137.735,137.705,137.721,29100000.0
2005-10-14 02:13:00,137.716,137.733,137.707,137.733,35200000.0
2005-10-14 02:14:00,137.719,137.727,137.706,137.706,129100000.0
2005-10-14 02:15:00,137.724,137.73,137.708,137.715,106200003.0
2005-10-14 02:16:00,137.72,137.725,137.715,137.715,69200001.0
2005-10-14 02:17:00,137.704,137.712,137.689,137.712,118599999.0
2005-10-14 02:18:00,137.7,137.721,137.694,137.721,105599999.0
2005-10-14 02:19:00,137.718,137.721,137.702,137.703,38700000.0
2005-10-14 02:20:00,137.706,137.706,137.676,137.676,111399998.0
2005-10-14 02:21:00,137.692,137.706,137.684,137.684,72900000.0
2005-10-14 02:22:00,137.685,137.717,137.679,137.711,95099999.0
2005-10-14 02:23:00,137.705,137.705,137.685,137.685,30500000.0
2005-10-14 02:24:00,137.682,137.684,137.644,137.659,87399999.0
2005-10-14 02:25:00,137.66,137.669,137.644,137.647,45300000.0
2005-10-14 02:26:00,137.657,137.692,137.657,137.661,118299998.0
2005-10-14 02:27:00,137.662,137.664,137.66,137.661,183600000.0
2005-10-14 02:28:00,137.645,137.673,137.638,137.671,71700000.0
2005-10-14 02:29:00,137.657,137.659,137.64,137.641,132400004.0
2005-10-14 02:30:00,137.648,137.671,137.648,137.671,35700000.0
2005-10-14 02:31:00,137.675,137.692,137.675,137.69,63400000.0
2005-10-14 02:32:00,137.697,137.711,137.691,137.698,108799998.0
2005-10-14 02:33:00,137.705,137.728,137.705,137.728,19900000.0
2005-10-14 02:34:00,137.73,137.734,137.711,137.734,127099998.0
2005-10-14 02:35:00,137.73,137.73,137.711,137.725,50400000.0
2005-10-14 02:36:00,137.726,137.746,137.726,137.737,87200000.0
2005-10-14 02:37:00,137.729,137.744,137.726,137.744,48800000.0
2005-10-14 02:38:00,137.749,137.751,137.736,137.751,40000000.0
2005-10-14 02:39:00,137.744,137.767,137.74,137.747,149800000.0
2005-10-14 02:40:00,137.748,137.754,137.746,137.75,122999998.0
2005-10-14 02:41:00,137.743,137.747,137.738,137.745,57700000.0
2005-10-14 02:42:00,137.745,137.754,137.737,137.749,103099999.0
2005-10-14 02:43:00,137.747,137.754,137.731,137.731,129300002.0
2005-10-14 02:44:00,137.738,137.747,137.735,137.741,76000000.0
2005-10-14 02:45:00,137.734,137.757,137.734,137.75,113599998.0
2005-10-14 02:46:00,137.755,137.762,137.745,137.745,105299999.0
2005-10-14 02:47:00,137.751,137.751,137.732,137.751,98499997.0
2005-10-14 02:48:00,137.745,137.745,137.74,137.745,85400000.0
2005-10-14 02:49:00,137.751,137.756,137.746,137.756,78800000.0
2005-10-14 02:50:00,137.747,137.747,137.721,137.735,77499999.0
2005-10-14 02:51:00,137.739,137.751,137.739,137.746,68400001.0
2005-10-14 02:52:00,137.739,137.739,137.726,137.737,107300000.0
2005-10-14 02:53:00,137.728,137.735,137.715,137.735,55900001.0
2005-10-14 02:54:00,137.742,137.743,137.732,137.732,29600000.0
2005-10-14 02:55:00,137.737,137.744,137.722,137.724,94200002.0
2005-10-14 02:56:00,137.734,137.757,137.734,137.737,95800000.0
2005-10-14 02:57:00,137.743,137.756,137.743,137.748,81600001.0
2005-10-14 02:58:00,137.746,137.756,137.741,137.741,140599998.0
2005-10-14 02:59:00,137.737,137.757,137.733,137.733,131200000.0
2005-10-14 03:00:00,137.733,137.745,137.722,137.736,82500000.0
2005-10-14 03:01:00,137.736,137.736,137.701,137.701,57800000.0
2005-10-14 03:02:00,137.694,137.702,137.687,137.691,98799998.0
2005-10-14 03:03:00,137.695,137.709,137.684,137.709,105299998.0
2005-10-14 03:04:00,137.695,137.695,137.673,137.679,44799999.0
2005-10-14 03:05:00,137.692,137.705,137.678,137.705,105999998.0
2005-10-14 03:06:00,137.696,137.7,137.684,137.69,163599999.0
2005-10-14 03:07:00,137.69,137.702,137.689,137.694,145699998.0
2005-10-14 03:08:00,137.693,137.702,137.693,137.702,16400000.0
2005-10-14 03:09:00,137.699,137.71,137.698,137.71,151099999.0
2005-10-14 03:10:00,137.696,137.709,137.691,137.699,89600001.0
2005-10-14 03:11:00,137.698,137.705,137.695,137.705,133399999.0
2005-10-14 03:12:00,137.696,137.696,137.663,137.665,60900000.0
2005-10-14 03:13:00,137.668,137.683,137.662,137.681,54300000.0
2005-10-14 03:14:00,137.689,137.701,137.685,137.699,143300001.0
2005-10-14 03:15:00,137.694,137.7,137.69,137.7,115000000.0
2005-10-14 03:16:00,137.717,137.727,137.713,137.72,220700002.0
2005-10-14 03:17:00,137.727,137.727,137.711,137.721,104799998.0
2005-10-14 03:18:00,137.725,137.725,137.72,137.72,28800000.0
2005-10-14 03:19:00,137.705,137.716,137.695,137.713,55200000.0
2005-10-14 03:20:00,137.717,137.728,137.715,137.715,82400000.0
2005-10-14 03:21:00,137.727,137.732,137.72,137.721,87900000.0
2005-10-14 03:22:00,137.725,137.731,137.712,137.727,64000000.0
2005-10-14 03:23:00,137.731,137.735,137.722,137.729,48700000.0
2005-10-14 03:24:00,137.724,137.739,137.72,137.732,98400002.0
2005-10-14 03:25:00,137.73,137.74,137.722,137.737,95600001.0
2005-10-14 03:26:00,137.745,137.746,137.708,137.708,43400000.0
2005-10-14 03:27:00,137.724,137.725,137.713,137.72,63100000.0
2005-10-14 03:28:00,137.718,137.732,137.696,137.722,96100000.0
2005-10-14 03:29:00,137.723,137.732,137.715,137.724,131799999.0
2005-10-14 03:30:00,137.72,137.732,137.708,137.729,123399997.0
2005-10-14 03:31:00,137.724,137.735,137.724,137.731,43000001.0
2005-10-14 03:32:00,137.724,137.73,137.714,137.728,86900001.0
2005-10-14 03:33:00,137.726,137.726,137.702,137.702,73900001.0
2005-10-14 03:34:00,137.709,137.717,137.697,137.697,141400000.0
2005-10-14 03:35:00,137.712,137.714,137.696,137.704,128299999.0
2005-10-14 03:36:00,137.708,137.715,137.694,137.697,250399996.0
2005-10-14 03:37:00,137.694,137.715,137.693,137.701,73600000.0
2005-10-14 03:38:00,137.693,137.693,137.667,137.667,43800000.0
2005-10-14 03:39:00,137.667,137.667,137.656,137.658,137499998.0
2005-10-14 03:40:00,137.658,137.672,137.651,137.672,106900001.0
2005-10-14 03:41:00,137.667,137.685,137.665,137.685,46400000.0
2005-10-14 03:42:00,137.685,137.685,137.675,137.675,18200000.0
2005-10-14 03:43:00,137.673,137.687,137.65,137.65,150399999.0
2005-10-14 03:44:00,137.652,137.657,137.649,137.654,108200001.0
2005-10-14 03:45:00,137.654,137.654,137.632,137.637,84599999.0
2005-10-14 03:46:00,137.62,137.634,137.616,137.616,133899998.0
2005-10-14 03:47:00,137.632,137.639,137.621,137.635,109999999.0
2005-10-14 03:48:00,137.634,137.66,137.634,137.66,18400000.0
2005-10-14 03:49:00,137.656,137.656,137.654,137.654,18600000.0
2005-10-14 03:50:00,137.646,137.646,137.632,137.632,41699999.0
2005-10-14 03:51:00,137.642,137.65,137.642,137.643,99899999.0
2005-10-14 03:52:00,137.65,137.66,137.646,137.649,116299999.0
2005-10-14 03:53:00,137.647,137.66,137.644,137.644,95899999.0
2005-10-14 03:54:00,137.639,137.644,137.629,137.633,88600000.0
2005-10-14 03:55:00,137.629,137.651,137.625,137.651,132099998.0
2005-10-14 03:56:00,137.649,137.649,137.638,137.638,55999999.0
2005-10-14 03:57:00,137.639,137.662,137.639,137.662,104400002.0
2005-10-14 03:58:00,137.669,137.677,137.669,137.676,113900002.0
2005-10-14 03:59:00,137.685,137.711,137.685,137.711,44000000.0
2005-10-14 04:00:00,137.712,137.712,137.7,137.707,74400001.0
2005-10-14 04:01:00,137.702,137.703,137.689,137.698,122599996.0
2005-10-14 04:02:00,137.685,137.695,137.685,137.695,51400001.0
2005-10-14 04:03:00,137.701,137.701,137.687,137.687,67300000.0
2005-10-14 04:04:00,137.697,137.728,137.697,137.728,26900000.0
2005-10-14 04:05:00,137.728,137.733,137.728,137.733,76200000.0
2005-10-14 04:06:00,137.74,137.748,137.739,137.744,123500000.0
2005-10-14 04:07:00,137.733,137.733,137.701,137.702,131199998.0
2005-10-14 04:08:00,137.718,137.727,137.717,137.727,47200000.0
2005-10-14 04:09:00,137.726,137.736,137.724,137.729,94700001.0
2005-10-14 04:10:00,137.732,137.739,137.728,137.739,95199998.0
2005-10-14 04:11:00,137.727,137.727,137.715,137.726,147000003.0
2005-10-14 04:12:00,137.721,137.721,137.713,137.713,78299999.0
2005-10-14 04:13:00,137.732,137.732,137.722,137.73,116499999.0
2005-10-14 04:14:00,137.737,137.744,137.737,137.74,37600000.0
2005-10-14 04:15:00,137.729,137.733,137.726,137.731,54600000.0
2005-10-14 04:16:00,137.738,137.745,137.731,137.731,96899998.0
2005-10-14 04:17:00,137.742,137.746,137.724,137.729,98999997.0
2005-10-14 04:18:00,137.727,137.736,137.727,137.73,117800001.0
2005-10-14 04:19:00,137.737,137.749,137.737,137.74,62900000.0
2005-10-14 04:20:00,137.742,137.742,137.719,137.722,160899999.0
2005-10-14 04:21:00,137.728,137.728,137.716,137.721,75500000.0
2005-10-14 04:22:00,137.717,137.727,137.703,137.703,107000000.0
2005-10-14 04:23:00,137.702,137.714,137.664,137.675,121399999.0
2005-10-14 04:24:00,137.659,137.676,137.654,137.668,79799999.0
2005-10-14 04:25:00,137.67,137.678,137.666,137.675,96499999.0
2005-10-14 04:26:00,137.675,137.675,137.652,137.652,50899998.0
2005-10-14 04:27:00,137.643,137.661,137.642,137.658,220500003.0
2005-10-14 04:28:00,137.657,137.658,137.642,137.648,117300001.0
2005-10-14 04:29:00,137.653,137.66,137.641,137.656,85099999.0
2005-10-14 04:30:00,137.668,137.668,137.66,137.668,76300000.0
2005-10-14 04:31:00,137.667,137.691,137.667,137.687,69600000.0
2005-10-14 04:32:00,137.689,137.689,137.664,137.671,81600002.0
2005-10-14 04:33:00,137.672,137.676,137.66,137.673,54900001.0
2005-10-14 04:34:00,137.678,137.678,137.657,137.66,66399999.0
2005-10-14 04:35:00,137.657,137.676,137.657,137.662,79900000.0
2005-10-14 04:36:00,137.666,137.689,137.666,137.689,51100000.0
2005-10-14 04:37:00,137.701,137.712,137.69,137.71,109400000.0
2005-10-14 04:38:00,137.731,137.731,137.71,137.719,149799998.0
2005-10-14 04:39:00,137.724,137.724,137.697,137.697,45900000.0
2005-10-14 04:40:00,137.718,137.718,137.702,137.712,75900001.0
2005-10-14 04:41:00,137.717,137.717,137.69,137.706,110900000.0
2005-10-14 04:42:00,137.694,137.712,137.693,137.702,205900003.0
2005-10-14 04:43:00,137.703,137.711,137.694,137.697,156900002.0
2005-10-14 04:44:00,137.721,137.732,137.704,137.732,55100001.0
2005-10-14 04:45:00,137.737,137.745,137.721,137.725,91600000.0
2005-10-14 04:46:00,137.733,137.749,137.733,137.742,53600000.0
2005-10-14 04:47:00,137.733,137.74,137.724,137.74,108399998.0
2005-10-14 04:48:00,137.736,137.747,137.735,137.747,74399998.0
2005-10-14 04:49:00,137.747,137.747,137.738,137.747,89800002.0
2005-10-14 04:50:00,137.738,137.76,137.738,137.756,74100000.0
2005-10-14 04:51:00,137.757,137.758,137.753,137.753,76999999.0
2005-10-14 04:52:00,137.749,137.756,137.739,137.756,122899999.0
2005-10-14 04:53:00,137.756,137.756,137.74,137.748,114899999.0
2005-10-14 04:54:00,137.748,137.759,137.741,137.747,149600000.0
2005-10-14 04:55:00,137.747,137.754,137.744,137.753,145399996.0
2005-10-14 04:56:00,137.759,137.768,137.748,137.748,60600001.0
2005-10-14 04:57:00,137.737,137.753,137.737,137.743,87900001.0
2005-10-14 04:58:00,137.741,137.742,137.733,137.74,104100003.0
2005-10-14 04:59:00,137.742,137.751,137.739,137.748,102899998.0
2005-10-14 05:00:00,137.745,137.745,137.73,137.73,127800001.0
2005-10-14 05:01:00,137.724,137.738,137.724,137.735,112200002.0
2005-10-14 05:02:00,137.733,137.737,137.725,137.737,57900000.0
2005-10-14 05:03:00,137.748,137.761,137.743,137.755,79000000.0
2005-10-14 05:04:00,137.754,137.757,137.749,137.757,164699998.0
2005-10-14 05:05:00,137.75,137.75,137.738,137.746,33700000.0
2005-10-14 05:06:00,137.74,137.76,137.74,137.757,92000001.0
2005-10-14 05:07:00,137.752,137.762,137.75,137.762,115000003.0
2005-10-14 05:08:00,137.772,137.819,137.757,137.819,143799998.0
2005-10-14 05:09:00,137.826,137.833,137.816,137.833,218799997.0
2005-10-14 05:10:00,137.834,137.84,137.822,137.822,140000001.0
2005-10-14 05:11:00,137.823,137.841,137.817,137.828,87000000.0
2005-10-14 05:12:00,137.825,137.835,137.819,137.835,110800001.0
2005-10-14 05:13:00,137.835,137.843,137.834,137.835,221400005.0
2005-10-14 05:14:00,137.843,137.843,137.832,137.838,66299998.0
2005-10-14 05:15:00,137.841,137.841,137.834,137.834,5900000.0
2005-10-14 05:16:00,137.826,137.826,137.815,137.825,110399999.0
2005-10-14 05:17:00,137.813,137.829,137.813,137.816,118299998.0
2005-10-14 05:18:00,137.828,137.829,137.826,137.829,55000000.0
2005-10-14 05:19:00,137.818,137.843,137.816,137.843,82999998.0
2005-10-14 05:20:00,137.843,137.843,137.828,137.83,82400000.0
2005-10-14 05:21:00,137.826,137.826,137.809,137.809,100700002.0
2005-10-14 05:22:00,137.827,137.837,137.818,137.837,133200003.0
2005-10-14 05:23:00,137.819,137.841,137.819,137.841,17000000.0
2005-10-14 05:24:00,137.83,137.831,137.811,137.822,73600000.0
2005-10-14 05:25:00,137.818,137.84,137.814,137.84,122499999.0
2005-10-14 05:26:00,137.835,137.835,137.821,137.827,62900000.0
2005-10-14 05:27:00,137.834,137.844,137.834,137.836,71999999.0
2005-10-14 05:28:00,137.833,137.833,137.822,137.829,61100000.0
2005-10-14 05:29:00,137.837,137.837,137.819,137.832,68799998.0
2005-10-14 05:30:00,137.828,137.837,137.823,137.826,83800000.0
2005-10-14 05:31:00,137.824,137.824,137.806,137.806,36800001.0
2005-10-14 05:32:00,137.804,137.805,137.801,137.801,25099999.0
2005-10-14 05:33:00,137.812,137.832,137.812,137.829,49100000.0
2005-10-14 05:34:00,137.821,137.821,137.787,137.792,118499996.0
2005-10-14 05:35:00,137.795,137.803,137.78,137.793,61000000.0
2005-10-14 05:36:00,137.802,137.805,137.77,137.77,91899999.0
2005-10-14 05:37:00,137.772,137.807,137.772,137.801,90599997.0
2005-10-14 05:38:00,137.796,137.796,137.794,137.794,52799999.0
2005-10-14 05:39:00,137.801,137.803,137.793,137.795,34800000.0
2005-10-14 05:40:00,137.791,137.812,137.79,137.812,79200000.0
2005-10-14 05:41:00,137.806,137.806,137.793,137.793,39699999.0
2005-10-14 05:42:00,137.799,137.808,137.797,137.806,90499999.0
2005-10-14 05:43:00,137.8,137.802,137.79,137.793,84299998.0
2005-10-14 05:44:00,137.795,137.801,137.784,137.784,77300000.0
2005-10-14 05:45:00,137.78,137.795,137.779,137.795,107399997.0
2005-10-14 05:46:00,137.787,137.787,137.777,137.777,17600000.0
2005-10-14 05:47:00,137.778,137.799,137.778,137.796,89200000.0
2005-10-14 05:48:00,137.801,137.801,137.794,137.794,35100000.0
2005-10-14 05:49:00,137.799,137.803,137.789,137.789,83199999.0
2005-10-14 05:50:00,137.788,137.797,137.783,137.797,52700000.0
2005-10-14 05:51:00,137.802,137.815,137.802,137.815,98700001.0
2005-10-14 05:52:00,137.821,137.844,137.821,137.843,147000000.0
2005-10-14 05:53:00,137.846,137.854,137.833,137.854,117199999.0
2005-10-14 05:54:00,137.853,137.853,137.838,137.838,46500000.0
2005-10-14 05:55:00,137.838,137.84,137.831,137.84,103099999.0
2005-10-14 05:56:00,137.841,137.855,137.834,137.855,56100000.0
2005-10-14 05:57:00,137.855,137.855,137.831,137.842,45300000.0
2005-10-14 05:58:00,137.843,137.845,137.834,137.84,64200001.0
2005-10-14 05:59:00,137.835,137.847,137.824,137.824,213900003.0
2005-10-14 06:00:00,137.814,137.834,137.814,137.83,93200000.0
2005-10-14 06:01:00,137.832,137.843,137.832,137.836,127900001.0
2005-10-14 06:02:00,137.843,137.865,137.843,137.856,62400000.0
2005-10-14 06:03:00,137.843,137.847,137.828,137.828,74300001.0
2005-10-14 06:04:00,137.828,137.845,137.828,137.829,120099999.0
2005-10-14 06:05:00,137.84,137.847,137.836,137.847,46700000.0
2005-10-14 06:06:00,137.838,137.865,137.838,137.858,189499998.0
2005-10-14 06:07:00,137.848,137.873,137.842,137.868,107400000.0
2005-10-14 06:08:00,137.872,137.872,137.834,137.842,52299999.0
2005-10-14 06:09:00,137.839,137.84,137.791,137.791,65300000.0
2005-10-14 06:10:00,137.778,137.802,137.773,137.8,102199998.0
2005-10-14 06:11:00,137.807,137.823,137.807,137.82,128200003.0
2005-10-14 06:12:00,137.821,137.829,137.82,137.82,104900003.0
2005-10-14 06:13:00,137.809,137.815,137.803,137.804,66399999.0
2005-10-14 06:14:00,137.793,137.818,137.793,137.8,58700000.0
2005-10-14 06:15:00,137.835,137.839,137.787,137.814,130999999.0
2005-10-14 06:16:00,137.8,137.82,137.777,137.777,114500002.0
2005-10-14 06:17:00,137.815,137.823,137.764,137.797,96600001.0
2005-10-14 06:18:00,137.805,137.823,137.805,137.821,51999999.0
2005-10-14 06:19:00,137.826,137.826,137.809,137.809,125099999.0
2005-10-14 06:20:00,137.804,137.808,137.794,137.806,128800003.0
2005-10-14 06:21:00,137.808,137.809,137.802,137.808,20400000.0
2005-10-14 06:22:00,137.817,137.825,137.813,137.814,76400002.0
2005-10-14 06:23:00,137.813,137.822,137.798,137.82,106200001.0
2005-10-14 06:24:00,137.824,137.826,137.824,137.826,70699998.0
2005-10-14 06:25:00,137.836,137.836,137.812,137.818,138199998.0
2005-10-14 06:26:00,137.822,137.823,137.807,137.807,57899999.0
2005-10-14 06:27:00,137.822,137.822,137.806,137.81,176099999.0
2005-10-14 06:28:00,137.813,137.832,137.808,137.815,112700000.0
2005-10-14 06:29:00,137.808,137.808,137.776,137.78,93000001.0
2005-10-14 06:30:00,137.777,137.79,137.776,137.776,69599999.0
2005-10-14 06:31:00,137.787,137.802,137.787,137.8,121600002.0
2005-10-14 06:32:00,137.803,137.803,137.774,137.779,107100001.0
2005-10-14 06:33:00,137.778,137.793,137.775,137.791,48300000.0
2005-10-14 06:34:00,137.786,137.794,137.775,137.794,125499998.0
2005-10-14 06:35:00,137.785,137.796,137.777,137.778,151099997.0
2005-10-14 06:36:00,137.788,137.79,137.769,137.779,103100000.0
2005-10-14 06:37:00,137.785,137.785,137.772,137.785,84700000.0
2005-10-14 06:38:00,137.792,137.799,137.767,137.767,114500000.0
2005-10-14 06:39:00,137.775,137.794,137.775,137.781,57599999.0
2005-10-14 06:40:00,137.755,137.769,137.755,137.762,126299997.0
2005-10-14 06:41:00,137.763,137.764,137.749,137.753,89500000.0
2005-10-14 06:42:00,137.752,137.769,137.749,137.765,54600000.0
2005-10-14 06:43:00,137.767,137.767,137.742,137.745,205299998.0
2005-10-14 06:44:00,137.754,137.754,137.746,137.753,104799998.0
2005-10-14 06:45:00,137.76,137.76,137.755,137.755,7300000.0
2005-10-14 06:46:00,137.756,137.763,137.738,137.738,60000000.0
2005-10-14 06:47:00,137.749,137.76,137.749,137.752,136999996.0
2005-10-14 06:48:00,137.758,137.762,137.747,137.756,36600000.0
2005-10-14 06:49:00,137.768,137.768,137.76,137.761,52700000.0
2005-10-14 06:50:00,137.763,137.774,137.761,137.766,80900000.0
2005-10-14 06:51:00,137.76,137.768,137.748,137.752,76799999.0
2005-10-14 06:52:00,137.751,137.751,137.725,137.728,93400000.0
2005-10-14 06:53:00,137.737,137.744,137.725,137.725,141800004.0
2005-10-14 06:54:00,137.723,137.723,137.707,137.707,26400000.0
2005-10-14 06:55:00,137.698,137.713,137.694,137.694,118799998.0
2005-10-14 06:56:00,137.688,137.688,137.647,137.651,125699997.0
2005-10-14 06:57:00,137.649,137.654,137.638,137.652,33100000.0
2005-10-14 06:58:00,137.66,137.67,137.658,137.659,96500001.0
2005-10-14 06:59:00,137.659,137.673,137.659,137.67,190199996.0
2005-10-14 07:00:00,137.677,137.678,137.666,137.67,111700001.0
2005-10-14 07:01:00,137.67,137.695,137.67,137.69,75099999.0
2005-10-14 07:02:00,137.683,137.696,137.681,137.687,145700001.0
2005-10-14 07:03:00,137.694,137.699,137.679,137.688,147499999.0
2005-10-14 07:04:00,137.689,137.7,137.684,137.7,124200001.0
2005-10-14 07:05:00,137.691,137.701,137.68,137.697,44300000.0
2005-10-14 07:06:00,137.696,137.696,137.683,137.689,86800001.0
2005-10-14 07:07:00,137.7,137.71,137.696,137.701,172900005.0
2005-10-14 07:08:00,137.702,137.708,137.697,137.707,85400001.0
2005-10-14 07:09:00,137.7,137.708,137.7,137.7,29699999.0
2005-10-14 07:10:00,137.702,137.702,137.694,137.698,15500000.0
2005-10-14 07:11:00,137.692,137.723,137.685,137.723,163700002.0
2005-10-14 07:12:00,137.73,137.73,137.708,137.71,98300000.0
2005-10-14 07:13:00,137.712,137.717,137.712,137.712,87899999.0
2005-10-14 07:14:00,137.71,137.71,137.695,137.701,92499999.0
2005-10-14 07:15:00,137.698,137.734,137.698,137.725,99100000.0
2005-10-14 07:16:00,137.721,137.735,137.711,137.735,78700000.0
2005-10-14 07:17:00,137.737,137.752,137.733,137.752,48100000.0
2005-10-14 07:18:00,137.748,137.75,137.748,137.75,44700000.0
2005-10-14 07:19:00,137.746,137.757,137.746,137.75,61900000.0
2005-10-14 07:20:00,137.747,137.768,137.747,137.766,117699997.0
2005-10-14 07:21:00,137.76,137.76,137.749,137.752,33300000.0
2005-10-14 07:22:00,137.754,137.757,137.749,137.754,68800000.0
2005-10-14 07:23:00,137.762,137.762,137.745,137.746,101699999.0
2005-10-14 07:24:00,137.745,137.757,137.745,137.757,34700000.0
2005-10-14 07:25:00,137.759,137.761,137.745,137.745,63599999.0
2005-10-14 07:26:00,137.75,137.755,137.743,137.743,70000002.0
2005-10-14 07:27:00,137.744,137.753,137.74,137.74,57200000.0
2005-10-14 07:28:00,137.748,137.748,137.741,137.748,61600000.0
2005-10-14 07:29:00,137.748,137.757,137.742,137.745,87400000.0
2005-10-14 07:30:00,137.74,137.747,137.74,137.747,22200000.0
2005-10-14 07:31:00,137.758,137.761,137.752,137.752,60600000.0
2005-10-14 07:32:00,137.747,137.754,137.73,137.741,156000000.0
2005-10-14 07:33:00,137.735,137.736,137.721,137.736,105999998.0
2005-10-14 07:34:00,137.738,137.738,137.701,137.714,206800000.0
2005-10-14 07:35:00,137.71,137.731,137.71,137.726,96699997.0
2005-10-14 07:36:00,137.726,137.726,137.716,137.716,40000001.0
2005-10-14 07:37:00,137.717,137.727,137.717,137.717,71199999.0
2005-10-14 07:38:00,137.727,137.73,137.727,137.73,12800000.0
2005-10-14 07:39:00,137.715,137.727,137.711,137.727,142400000.0
2005-10-14 07:40:00,137.724,137.731,137.72,137.73,111899999.0
2005-10-14 07:41:00,137.717,137.729,137.708,137.71,131600000.0
2005-10-14 07:42:00,137.706,137.728,137.706,137.721,62399999.0
2005-10-14 07:43:00,137.723,137.735,137.708,137.719,154200000.0
2005-10-14 07:44:00,137.723,137.726,137.721,137.722,52199999.0
2005-10-14 07:45:00,137.712,137.718,137.7,137.715,121700001.0
2005-10-14 07:46:00,137.72,137.72,137.701,137.71,102599998.0
2005-10-14 07:47:00,137.708,137.708,137.699,137.702,29100000.0
2005-10-14 07:48:00,137.712,137.715,137.707,137.707,121200002.0
2005-10-14 07:49:00,137.713,137.721,137.706,137.716,99099999.0
2005-10-14 07:50:00,137.71,137.71,137.69,137.703,135199997.0
2005-10-14 07:51:00,137.705,137.715,137.705,137.713,98100001.0
2005-10-14 07:52:00,137.704,137.711,137.7,137.7,112899998.0
2005-10-14 07:53:00,137.706,137.71,137.698,137.71,47800000.0
2005-10-14 07:54:00,137.698,137.698,137.694,137.694,6400000.0
2005-10-14 07:55:00,137.687,137.707,137.687,137.707,35200000.0
2005-10-14 07:56:00,137.695,137.695,137.679,137.679,61100000.0
2005-10-14 07:57:00,137.689,137.697,137.674,137.674,73599998.0
2005-10-14 07:58:00,137.685,137.69,137.658,137.658,122300000.0
2005-10-14 07:59:00,137.649,137.662,137.647,137.658,68700000.0
2005-10-14 08:00:00,137.643,137.646,137.621,137.646,77700001.0
2005-10-14 08:01:00,137.653,137.654,137.646,137.654,73300001.0
2005-10-14 08:02:00,137.655,137.681,137.651,137.68,86699998.0
2005-10-14 08:03:00,137.667,137.695,137.667,137.688,152899996.0
2005-10-14 08:04:00,137.687,137.687,137.665,137.676,141000000.0
2005-10-14 08:05:00,137.675,137.675,137.667,137.673,73800000.0
2005-10-14 08:06:00,137.672,137.679,137.665,137.675,96300001.0
2005-10-14 08:07:00,137.674,137.687,137.673,137.677,100000001.0
2005-10-14 08:08:00,137.676,137.676,137.667,137.675,34400000.0
2005-10-14 08:09:00,137.682,137.691,137.675,137.675,43200000.0
2005-10-14 08:10:00,137.687,137.697,137.68,137.697,127000000.0
2005-10-14 08:11:00,137.722,137.757,137.722,137.757,98900002.0
2005-10-14 08:12:00,137.745,137.747,137.72,137.722,126200000.0
2005-10-14 08:13:00,137.72,137.736,137.72,137.736,92699999.0
2005-10-14 08:14:00,137.731,137.731,137.714,137.72,127199999.0
2005-10-14 08:15:00,137.716,137.725,137.71,137.715,79900001.0
2005-10-14 08:16:00,137.73,137.74,137.718,137.74,133900001.0
2005-10-14 08:17:00,137.736,137.775,137.736,137.775,91900000.0
2005-10-14 08:18:00,137.761,137.772,137.74,137.745,164600001.0
2005-10-14 08:19:00,137.731,137.739,137.712,137.712,151300002.0
2005-10-14 08:20:00,137.73,137.734,137.715,137.715,118400002.0
2005-10-14 08:21:00,137.713,137.732,137.713,137.721,100099999.0
2005-10-14 08:22:00,137.713,137.737,137.706,137.736,61600001.0
2005-10-14 08:23:00,137.724,137.737,137.724,137.732,157799999.0
2005-10-14 08:24:00,137.73,137.75,137.72,137.75,90200000.0
2005-10-14 08:25:00,137.743,137.743,137.73,137.73,9600000.0
2005-10-14 08:26:00,137.732,137.732,137.724,137.731,62399999.0
2005-10-14 08:27:00,137.733,137.735,137.712,137.712,85699999.0
2005-10-14 08:28:00,137.715,137.721,137.701,137.701,133300000.0
2005-10-14 08:29:00,137.711,137.717,137.711,137.712,85200000.0
2005-10-14 08:30:00,137.712,137.716,137.696,137.702,85500002.0
2005-10-14 08:31:00,137.722,137.724,137.711,137.722,89599999.0
2005-10-14 08:32:00,137.732,137.734,137.728,137.734,50400000.0
2005-10-14 08:33:00,137.722,137.762,137.722,137.762,144000001.0
2005-10-14 08:34:00,137.756,137.769,137.747,137.749,170399998.0
2005-10-14 08:35:00,137.743,137.755,137.72,137.72,88800000.0
2005-10-14 08:36:00,137.719,137.719,137.713,137.718,113800000.0
2005-10-14 08:37:00,137.723,137.723,137.709,137.719,117500002.0
2005-10-14 08:38:00,137.724,137.746,137.724,137.746,83099999.0
2005-10-14 08:39:00,137.752,137.761,137.748,137.75,94399999.0
2005-10-14 08:40:00,137.745,137.751,137.74,137.751,69600000.0
2005-10-14 08:41:00,137.751,137.757,137.747,137.748,172599999.0
2005-10-14 08:42:00,137.731,137.739,137.73,137.737,55799999.0
2005-10-14 08:43:00,137.73,137.735,137.725,137.73,65300000.0
2005-10-14 08:44:00,137.721,137.725,137.699,137.7,112699997.0
2005-10-14 08:45:00,137.693,137.702,137.686,137.687,140600000.0
2005-10-14 08:46:00,137.69,137.69,137.671,137.685,93699998.0
2005-10-14 08:47:00,137.663,137.663,137.662,137.662,38900000.0
2005-10-14 08:48:00,137.65,137.658,137.625,137.625,63900000.0
2005-10-14 08:49:00,137.606,137.645,137.606,137.645,116299999.0
2005-10-14 08:50:00,137.659,137.669,137.643,137.652,185999999.0
2005-10-14 08:51:00,137.66,137.682,137.657,137.675,70699998.0
2005-10-14 08:52:00,137.668,137.668,137.66,137.662,94699999.0
2005-10-14 08:53:00,137.664,137.678,137.664,137.678,43700001.0
2005-10-14 08:54:00,137.684,137.686,137.684,137.686,16800000.0
2005-10-14 08:55:00,137.693,137.727,137.687,137.727,114599997.0
2005-10-14 08:56:00,137.731,137.731,137.712,137.712,52400000.0
2005-10-14 08:57:00,137.71,137.713,137.707,137.711,127800001.0
2005-10-14 08:58:00,137.711,137.711,137.697,137.697,46800000.0
2005-10-14 08:59:00,137.7,137.726,137.7,137.722,127599999.0
2005-10-14 09:00:00,137.722,137.732,137.714,137.714,77099999.0
2005-10-14 09:01:00,137.718,137.719,137.692,137.692,61399999.0
2005-10-14 09:02:00,137.68,137.682,137.67,137.679,86500002.0
2005-10-14 09:03:00,137.685,137.685,137.668,137.671,40200000.0
2005-10-14 09:04:00,137.67,137.677,137.664,137.671,131000002.0
2005-10-14 09:05:00,137.664,137.674,137.664,137.671,63100000.0
2005-10-14 09:06:00,137.663,137.678,137.662,137.678,84900000.0
2005-10-14 09:07:00,137.676,137.676,137.661,137.667,58399999.0
2005-10-14 09:08:00,137.671,137.688,137.671,137.688,121599999.0
2005-10-14 09:09:00,137.688,137.692,137.679,137.692,82500002.0
2005-10-14 09:10:00,137.683,137.69,137.683,137.683,38400000.0
2005-10-14 09:11:00,137.684,137.684,137.664,137.677,69200000.0
2005-10-14 09:12:00,137.67,137.677,137.666,137.677,102099998.0
2005-10-14 09:13:00,137.674,137.674,137.66,137.667,85500000.0
2005-10-14 09:14:00,137.671,137.691,137.669,137.691,181299998.0
2005-10-14 09:15:00,137.696,137.696,137.683,137.69,109500003.0
2005-10-14 09:16:00,137.686,137.695,137.682,137.682,37600000.0
2005-10-14 09:17:00,137.682,137.698,137.682,137.691,93900000.0
2005-10-14 09:18:00,137.689,137.691,137.669,137.669,189400000.0
2005-10-14 09:19:00,137.657,137.67,137.657,137.67,9900000.0
2005-10-14 09:20:00,137.663,137.679,137.661,137.669,73599998.0
2005-10-14 09:21:00,137.672,137.673,137.663,137.665,111500000.0
2005-10-14 09:22:00,137.671,137.676,137.659,137.664,157600001.0
2005-10-14 09:23:00,137.664,137.67,137.656,137.656,207100000.0
2005-10-14 09:24:00,137.656,137.666,137.654,137.665,157300000.0
2005-10-14 09:25:00,137.678,137.696,137.678,137.695,78800000.0
2005-10-14 09:26:00,137.705,137.719,137.698,137.705,160700003.0
2005-10-14 09:27:00,137.712,137.712,137.678,137.682,91600002.0
2005-10-14 09:28:00,137.675,137.702,137.675,137.693,102800000.0
2005-10-14 09:29:00,137.687,137.687,137.677,137.685,60900000.0
2005-10-14 09:30:00,137.684,137.69,137.678,137.686,91600000.0
2005-10-14 09:31:00,137.69,137.69,137.677,137.68,59500001.0
2005-10-14 09:32:00,137.674,137.681,137.67,137.673,134500004.0
2005-10-14 09:33:00,137.668,137.668,137.662,137.662,87599999.0
2005-10-14 09:34:00,137.665,137.683,137.665,137.683,138300000.0
2005-10-14 09:35:00,137.684,137.706,137.684,137.699,94799999.0
2005-10-14 09:36:00,137.703,137.706,137.691,137.705,31500000.0
2005-10-14 09:37:00,137.687,137.7,137.685,137.69,74300000.0
2005-10-14 09:38:00,137.693,137.705,137.693,137.705,32599999.0
2005-10-14 09:39:00,137.707,137.709,137.699,137.701,44799999.0
2005-10-14 09:40:00,137.698,137.698,137.675,137.675,80299998.0
2005-10-14 09:41:00,137.678,137.683,137.676,137.676,51900002.0
2005-10-14 09:42:00,137.681,137.7,137.678,137.7,66400001.0
2005-10-14 09:43:00,137.69,137.702,137.687,137.687,112199998.0
2005-10-14 09:44:00,137.685,137.69,137.682,137.683,106999998.0
2005-10-14 09:45:00,137.688,137.695,137.685,137.688,65800000.0
2005-10-14 09:46:00,137.683,137.695,137.683,137.69,81800002.0
2005-10-14 09:47:00,137.694,137.709,137.691,137.691,71900000.0
2005-10-14 09:48:00,137.684,137.717,137.684,137.707,122000001.0
2005-10-14 09:49:00,137.712,137.72,137.703,137.72,74300000.0
2005-10-14 09:50:00,137.727,137.734,137.726,137.73,131000002.0
2005-10-14 09:51:00,137.742,137.742,137.726,137.73,85900001.0
2005-10-14 09:52:00,137.731,137.731,137.712,137.712,45600000.0
2005-10-14 09:53:00,137.719,137.724,137.685,137.685,90600001.0
2005-10-14 09:54:00,137.678,137.69,137.676,137.69,40000000.0
2005-10-14 09:55:00,137.682,137.689,137.669,137.677,55700000.0
2005-10-14 09:56:00,137.676,137.678,137.666,137.672,76999999.0
2005-10-14 09:57:00,137.665,137.665,137.65,137.663,105499999.0
2005-10-14 09:58:00,137.664,137.667,137.66,137.667,66399999.0
2005-10-14 09:59:00,137.663,137.666,137.659,137.66,156200000.0
2005-10-14 10:00:00,137.655,137.663,137.645,137.645,102999998.0
2005-10-14 10:01:00,137.628,137.635,137.609,137.609,124700002.0
2005-10-14 10:02:00,137.603,137.621,137.603,137.621,68400000.0
2005-10-14 10:03:00,137.613,137.625,137.613,137.625,60800001.0
2005-10-14 10:04:00,137.632,137.642,137.629,137.629,66000001.0
2005-10-14 10:05:00,137.622,137.63,137.619,137.63,94199999.0
2005-10-14 10:06:00,137.632,137.635,137.626,137.629,69300001.0
2005-10-14 10:07:00,137.632,137.634,137.604,137.604,122799999.0
2005-10-14 10:08:00,137.606,137.606,137.596,137.598,44600000.0
2005-10-14 10:09:00,137.606,137.609,137.592,137.592,161800000.0
2005-10-14 10:10:00,137.598,137.6,137.594,137.595,102299999.0
2005-10-14 10:11:00,137.597,137.605,137.591,137.591,111700001.0
2005-10-14 10:12:00,137.594,137.617,137.594,137.617,117400000.0
2005-10-14 10:13:00,137.621,137.628,137.613,137.624,91900000.0
2005-10-14 10:14:00,137.616,137.616,137.602,137.615,35600000.0
2005-10-14 10:15:00,137.625,137.651,137.625,137.651,92800000.0
2005-10-14 10:16:00,137.655,137.667,137.646,137.647,165200001.0
2005-10-14 10:17:00,137.642,137.643,137.625,137.625,54199999.0
2005-10-14 10:18:00,137.625,137.634,137.6,137.6,59900000.0
2005-10-14 10:19:00,137.596,137.605,137.596,137.605,141400001.0
2005-10-14 10:20:00,137.601,137.611,137.596,137.606,99099999.0
2005-10-14 10:21:00,137.61,137.618,137.604,137.61,72000001.0
2005-10-14 10:22:00,137.615,137.63,137.612,137.626,148599999.0
2005-10-14 10:23:00,137.628,137.632,137.626,137.632,22400000.0
2005-10-14 10:24:00,137.635,137.64,137.627,137.632,84800000.0
2005-10-14 10:25:00,137.63,137.63,137.6,137.615,138500001.0
2005-10-14 10:26:00,137.615,137.634,137.615,137.629,122100000.0
2005-10-14 10:27:00,137.638,137.652,137.628,137.652,90299999.0
2005-10-14 10:28:00,137.647,137.653,137.635,137.653,104099999.0
2005-10-14 10:29:00,137.643,137.646,137.636,137.646,101199999.0
2005-10-14 10:30:00,137.647,137.649,137.639,137.649,103900000.0
2005-10-14 10:31:00,137.652,137.652,137.64,137.65,145399999.0
2005-10-14 10:32:00,137.644,137.647,137.642,137.643,67400000.0
2005-10-14 10:33:00,137.644,137.658,137.644,137.655,59399999.0
2005-10-14 10:34:00,137.646,137.646,137.644,137.644,13600000.0
2005-10-14 10:35:00,137.636,137.638,137.626,137.638,89500003.0
2005-10-14 10:36:00,137.638,137.648,137.637,137.638,76000000.0
2005-10-14 10:37:00,137.643,137.645,137.637,137.644,91999998.0
2005-10-14 10:38:00,137.648,137.649,137.638,137.638,96100001.0
2005-10-14 10:39:00,137.641,137.655,137.641,137.655,76800000.0
2005-10-14 10:40:00,137.653,137.657,137.638,137.651,109699999.0
2005-10-14 10:41:00,137.647,137.66,137.647,137.655,97700001.0
2005-10-14 10:42:00,137.655,137.664,137.654,137.661,93199999.0
2005-10-14 10:43:00,137.665,137.665,137.645,137.645,94200002.0
2005-10-14 10:44:00,137.65,137.667,137.646,137.667,100100000.0
2005-10-14 10:45:00,137.658,137.659,137.654,137.657,52000000.0
2005-10-14 10:46:00,137.662,137.662,137.654,137.658,81200001.0
2005-10-14 10:47:00,137.662,137.662,137.648,137.652,42400000.0
2005-10-14 10:48:00,137.65,137.657,137.646,137.657,42300000.0
2005-10-14 10:49:00,137.661,137.668,137.658,137.668,54100000.0
2005-10-14 10:50:00,137.67,137.677,137.664,137.664,125600001.0
2005-10-14 10:51:00,137.677,137.684,137.667,137.684,86299999.0
2005-10-14 10:52:00,137.675,137.675,137.666,137.666,52000001.0
2005-10-14 10:53:00,137.664,137.664,137.648,137.648,52800000.0
2005-10-14 10:54:00,137.654,137.654,137.638,137.654,65300000.0
2005-10-14 10:55:00,137.658,137.661,137.652,137.652,84300000.0
2005-10-14 10:56:00,137.655,137.658,137.642,137.655,46200000.0
2005-10-14 10:57:00,137.657,137.657,137.646,137.656,36800000.0
2005-10-14 10:58:00,137.658,137.661,137.647,137.658,72499998.0
2005-10-14 10:59:00,137.66,137.662,137.655,137.655,76599998.0
2005-10-14 11:00:00,137.668,137.668,137.65,137.65,52000000.0
2005-10-14 11:01:00,137.647,137.67,137.647,137.67,123400001.0
2005-10-14 11:02:00,137.678,137.695,137.668,137.685,131700001.0
2005-10-14 11:03:00,137.698,137.712,137.698,137.711,77200002.0
2005-10-14 11:04:00,137.707,137.707,137.69,137.692,114200000.0
2005-10-14 11:05:00,137.7,137.7,137.679,137.686,130100002.0
2005-10-14 11:06:00,137.685,137.695,137.685,137.695,52800001.0
2005-10-14 11:07:00,137.688,137.688,137.684,137.688,47000000.0
2005-10-14 11:08:00,137.695,137.707,137.695,137.701,80300000.0
2005-10-14 11:09:00,137.706,137.707,137.699,137.704,79199999.0
2005-10-14 11:10:00,137.696,137.705,137.696,137.705,72799999.0
2005-10-14 11:11:00,137.706,137.706,137.691,137.691,110300001.0
2005-10-14 11:12:00,137.69,137.69,137.666,137.671,162199997.0
2005-10-14 11:13:00,137.666,137.684,137.666,137.674,102100000.0
2005-10-14 11:14:00,137.658,137.67,137.655,137.67,73799999.0
2005-10-14 11:15:00,137.664,137.67,137.651,137.66,172999997.0
2005-10-14 11:16:00,137.664,137.675,137.652,137.659,70799998.0
2005-10-14 11:17:00,137.667,137.667,137.632,137.655,141100000.0
2005-10-14 11:18:00,137.662,137.669,137.651,137.664,86300000.0
2005-10-14 11:19:00,137.663,137.668,137.66,137.668,92000001.0
2005-10-14 11:20:00,137.667,137.674,137.66,137.664,71500001.0
2005-10-14 11:21:00,137.672,137.679,137.667,137.667,97900000.0
2005-10-14 11:22:00,137.653,137.653,137.631,137.639,73199998.0
2005-10-14 11:23:00,137.637,137.658,137.637,137.658,76000001.0
2005-10-14 11:24:00,137.667,137.667,137.652,137.652,75699998.0
2005-10-14 11:25:00,137.65,137.669,137.65,137.668,181800002.0
2005-10-14 11:26:00,137.664,137.678,137.664,137.678,81100000.0
2005-10-14 11:27:00,137.68,137.689,137.668,137.677,115000002.0
2005-10-14 11:28:00,137.683,137.699,137.679,137.691,114800001.0
2005-10-14 11:29:00,137.701,137.701,137.685,137.685,158099997.0
2005-10-14 11:30:00,137.689,137.697,137.688,137.689,188899999.0
2005-10-14 11:31:00,137.683,137.697,137.679,137.69,103300000.0
2005-10-14 11:32:00,137.687,137.689,137.68,137.682,66700002.0
2005-10-14 11:33:00,137.68,137.68,137.662,137.669,83700000.0
2005-10-14 11:34:00,137.668,137.668,137.648,137.658,57000000.0
2005-10-14 11:35:00,137.655,137.66,137.645,137.648,154700001.0
2005-10-14 11:36:00,137.667,137.667,137.653,137.66,63999999.0
2005-10-14 11:37:00,137.654,137.667,137.654,137.656,78500000.0
2005-10-14 11:38:00,137.658,137.658,137.642,137.643,50100001.0
2005-10-14 11:39:00,137.643,137.662,137.641,137.662,140300001.0
2005-10-14 11:40:00,137.659,137.662,137.649,137.658,162799999.0
2005-10-14 11:41:00,137.658,137.671,137.645,137.658,105400000.0
2005-10-14 11:42:00,137.662,137.669,137.653,137.653,71900000.0
2005-10-14 11:43:00,137.658,137.658,137.646,137.65,49900000.0
2005-10-14 11:44:00,137.659,137.666,137.648,137.648,66100000.0
2005-10-14 11:45:00,137.645,137.652,137.633,137.648,165100001.0
2005-10-14 11:46:00,137.643,137.647,137.643,137.644,82000000.0
2005-10-14 11:47:00,137.642,137.661,137.642,137.651,102400001.0
2005-10-14 11:48:00,137.657,137.688,137.651,137.681,100000002.0
2005-10-14 11:49:00,137.676,137.686,137.67,137.671,180399997.0
2005-10-14 11:50:00,137.657,137.678,137.657,137.672,98100000.0
2005-10-14 11:51:00,137.667,137.688,137.667,137.688,155900002.0
2005-10-14 11:52:00,137.679,137.694,137.679,137.69,60000000.0
2005-10-14 11:53:00,137.698,137.71,137.694,137.71,124700000.0
2005-10-14 11:54:00,137.72,137.728,137.72,137.728,123899998.0
2005-10-14 11:55:00,137.739,137.761,137.737,137.758,124799999.0
2005-10-14 11:56:00,137.759,137.759,137.731,137.736,129099998.0
2005-10-14 11:57:00,137.74,137.745,137.735,137.74,162999997.0
2005-10-14 11:58:00,137.738,137.739,137.734,137.739,75399999.0
2005-10-14 11:59:00,137.739,137.745,137.732,137.736,108000001.0
2005-10-14 12:00:00,137.735,137.744,137.714,137.728,135399997.0
2005-10-14 12:01:00,137.733,137.741,137.723,137.723,71200000.0
2005-10-14 12:02:00,137.712,137.724,137.701,137.701,102200000.0
2005-10-14 12:03:00,137.685,137.685,137.651,137.669,162100002.0
2005-10-14 12:04:00,137.681,137.685,137.679,137.685,62400000.0
2005-10-14 12:05:00,137.694,137.724,137.694,137.723,138900002.0
2005-10-14 12:06:00,137.727,137.727,137.711,137.72,141399997.0
2005-10-14 12:07:00,137.704,137.719,137.699,137.702,130400001.0
2005-10-14 12:08:00,137.698,137.732,137.697,137.71,120400002.0
2005-10-14 12:09:00,137.71,137.724,137.71,137.721,74300000.0
2005-10-14 12:10:00,137.741,137.756,137.741,137.742,56100000.0
2005-10-14 12:11:00,137.742,137.745,137.706,137.707,84899999.0
2005-10-14 12:12:00,137.693,137.693,137.684,137.688,72200001.0
2005-10-14 12:13:00,137.694,137.704,137.687,137.687,83300000.0
2005-10-14 12:14:00,137.682,137.697,137.677,137.69,153600001.0
2005-10-14 12:15:00,137.687,137.708,137.687,137.698,166400000.0
2005-10-14 12:16:00,137.702,137.707,137.695,137.703,94500001.0
2005-10-14 12:17:00,137.697,137.702,137.688,137.702,135400004.0
2005-10-14 12:18:00,137.702,137.705,137.701,137.704,110699999.0
2005-10-14 12:19:00,137.702,137.715,137.702,137.713,105400001.0
2005-10-14 12:20:00,137.711,137.73,137.704,137.73,96700001.0
2005-10-14 12:21:00,137.728,137.728,137.71,137.719,107100003.0
2005-10-14 12:22:00,137.727,137.73,137.727,137.73,13600000.0
2005-10-14 12:23:00,137.745,137.754,137.745,137.751,43299999.0
2005-10-14 12:24:00,137.753,137.762,137.749,137.753,104699998.0
2005-10-14 12:25:00,137.755,137.755,137.747,137.75,58400000.0
2005-10-14 12:26:00,137.747,137.76,137.744,137.749,86500002.0
2005-10-14 12:27:00,137.75,137.761,137.75,137.759,88700002.0
2005-10-14 12:28:00,137.764,137.775,137.764,137.775,66099999.0
2005-10-14 12:29:00,137.775,137.775,137.759,137.765,103200000.0
2005-10-14 12:30:00,137.761,137.764,137.748,137.764,65000000.0
2005-10-14 12:31:00,137.76,137.76,137.741,137.741,81600002.0
2005-10-14 12:32:00,137.748,137.756,137.747,137.75,86800000.0
2005-10-14 12:33:00,137.749,137.767,137.749,137.757,83300001.0
2005-10-14 12:34:00,137.752,137.755,137.743,137.75,63900000.0
2005-10-14 12:35:00,137.751,137.759,137.746,137.746,58799999.0
2005-10-14 12:36:00,137.754,137.76,137.747,137.747,36800000.0
2005-10-14 12:37:00,137.738,137.738,137.733,137.733,76699998.0
2005-10-14 12:38:00,137.739,137.758,137.736,137.736,65300001.0
2005-10-14 12:39:00,137.747,137.766,137.747,137.762,40800000.0
2005-10-14 12:40:00,137.755,137.755,137.734,137.747,45999999.0
2005-10-14 12:41:00,137.74,137.757,137.74,137.75,181199997.0
2005-10-14 12:42:00,137.756,137.764,137.744,137.744,44500000.0
2005-10-14 12:43:00,137.737,137.744,137.737,137.744,75299999.0
2005-10-14 12:44:00,137.742,137.748,137.712,137.72,66600000.0
2005-10-14 12:45:00,137.718,137.718,137.693,137.693,68100000.0
2005-10-14 12:46:00,137.707,137.707,137.67,137.67,161199996.0
2005-10-14 12:47:00,137.653,137.653,137.628,137.628,85400002.0
2005-10-14 12:48:00,137.649,137.704,137.649,137.704,143500000.0
2005-10-14 12:49:00,137.694,137.694,137.643,137.647,73600000.0
2005-10-14 12:50:00,137.655,137.657,137.642,137.65,79600000.0
2005-10-14 12:51:00,137.66,137.663,137.637,137.655,172300003.0
2005-10-14 12:52:00,137.641,137.641,137.624,137.637,70400001.0
2005-10-14 12:53:00,137.653,137.653,137.638,137.64,130000000.0
2005-10-14 12:54:00,137.635,137.65,137.635,137.64,47900000.0
2005-10-14 12:55:00,137.632,137.637,137.63,137.637,76500000.0
2005-10-14 12:56:00,137.638,137.661,137.638,137.658,113599998.0
2005-10-14 12:57:00,137.66,137.662,137.644,137.644,112700000.0
2005-10-14 12:58:00,137.641,137.651,137.635,137.651,147900000.0
2005-10-14 12:59:00,137.652,137.652,137.632,137.632,28000000.0
2005-10-14 13:00:00,137.628,137.656,137.622,137.656,58800000.0
2005-10-14 13:01:00,137.658,137.703,137.654,137.703,57000000.0
2005-10-14 13:02:00,137.705,137.705,137.682,137.682,103400000.0
2005-10-14 13:03:00,137.683,137.684,137.671,137.675,103699999.0
2005-10-14 13:04:00,137.675,137.685,137.671,137.685,79699998.0
2005-10-14 13:05:00,137.673,137.673,137.667,137.668,44800000.0
2005-10-14 13:06:00,137.659,137.662,137.648,137.659,64200001.0
2005-10-14 13:07:00,137.664,137.673,137.664,137.671,70100001.0
2005-10-14 13:08:00,137.671,137.671,137.652,137.66,66600000.0
2005-10-14 13:09:00,137.662,137.669,137.654,137.665,50600000.0
2005-10-14 13:10:00,137.658,137.658,137.65,137.652,100399998.0
2005-10-14 13:11:00,137.653,137.663,137.648,137.659,119400001.0
2005-10-14 13:12:00,137.65,137.65,137.647,137.65,36800000.0
2005-10-14 13:13:00,137.645,137.645,137.604,137.604,97500000.0
2005-10-14 13:14:00,137.597,137.604,137.595,137.601,49500000.0
2005-10-14 13:15:00,137.6,137.625,137.6,137.625,133500002.0
2005-10-14 13:16:00,137.618,137.618,137.607,137.609,85300000.0
2005-10-14 13:17:00,137.605,137.615,137.594,137.607,48700001.0
2005-10-14 13:18:00,137.608,137.608,137.598,137.598,48300000.0
2005-10-14 13:19:00,137.594,137.602,137.594,137.594,77799999.0
2005-10-14 13:20:00,137.597,137.597,137.59,137.59,45900001.0
2005-10-14 13:21:00,137.585,137.605,137.585,137.605,63200002.0
2005-10-14 13:22:00,137.618,137.635,137.618,137.633,60700000.0
2005-10-14 13:23:00,137.622,137.646,137.622,137.64,62100000.0
2005-10-14 13:24:00,137.64,137.64,137.632,137.637,83200002.0
2005-10-14 13:25:00,137.628,137.63,137.62,137.622,82300001.0
2005-10-14 13:26:00,137.622,137.624,137.616,137.623,86299999.0
2005-10-14 13:27:00,137.621,137.625,137.615,137.618,122999997.0
2005-10-14 13:28:00,137.616,137.646,137.616,137.645,137199996.0
2005-10-14 13:29:00,137.637,137.637,137.623,137.623,73500002.0
2005-10-14 13:30:00,137.627,137.639,137.627,137.631,99100002.0
2005-10-14 13:31:00,137.625,137.635,137.625,137.627,79199998.0
2005-10-14 13:32:00,137.612,137.628,137.612,137.613,59100000.0
2005-10-14 13:33:00,137.622,137.626,137.608,137.626,44800000.0
2005-10-14 13:34:00,137.619,137.623,137.608,137.623,36500000.0
2005-10-14 13:35:00,137.614,137.628,137.61,137.61,107400000.0
2005-10-14 13:36:00,137.613,137.627,137.612,137.62,135999997.0
2005-10-14 13:37:00,137.628,137.635,137.623,137.631,131699999.0
2005-10-14 13:38:00,137.63,137.633,137.617,137.629,55800000.0
2005-10-14 13:39:00,137.633,137.64,137.633,137.635,158499998.0
2005-10-14 13:40:00,137.627,137.63,137.621,137.621,60200000.0
2005-10-14 13:41:00,137.624,137.624,137.61,137.617,82200000.0
2005-10-14 13:42:00,137.618,137.63,137.613,137.63,94299998.0
2005-10-14 13:43:00,137.632,137.632,137.617,137.625,124600003.0
2005-10-14 13:44:00,137.623,137.623,137.612,137.612,52100000.0
2005-10-14 13:45:00,137.608,137.617,137.6,137.607,109800004.0
2005-10-14 13:46:00,137.617,137.637,137.617,137.637,134600003.0
2005-10-14 13:47:00,137.622,137.625,137.614,137.625,47399999.0
2005-10-14 13:48:00,137.613,137.613,137.609,137.609,20800000.0
2005-10-14 13:49:00,137.587,137.593,137.578,137.578,107000001.0
2005-10-14 13:50:00,137.574,137.597,137.574,137.59,134700003.0
2005-10-14 13:51:00,137.598,137.601,137.592,137.599,97999998.0
2005-10-14 13:52:00,137.589,137.594,137.584,137.594,69900000.0
2005-10-14 13:53:00,137.6,137.616,137.6,137.612,134200002.0
2005-10-14 13:54:00,137.61,137.614,137.603,137.614,61600000.0
2005-10-14 13:55:00,137.613,137.615,137.606,137.61,48000000.0
2005-10-14 13:56:00,137.616,137.624,137.599,137.599,79900001.0
2005-10-14 13:57:00,137.589,137.589,137.575,137.575,63500002.0
2005-10-14 13:58:00,137.587,137.601,137.587,137.589,69500000.0
2005-10-14 13:59:00,137.591,137.609,137.591,137.607,61900000.0
2005-10-14 14:00:00,137.61,137.61,137.592,137.595,92500000.0
2005-10-14 14:01:00,137.602,137.621,137.602,137.621,62699998.0
2005-10-14 14:02:00,137.613,137.645,137.613,137.636,56800000.0
2005-10-14 14:03:00,137.64,137.655,137.639,137.639,101099999.0
2005-10-14 14:04:00,137.642,137.644,137.634,137.643,109600000.0
2005-10-14 14:05:00,137.64,137.652,137.637,137.652,49900000.0
2005-10-14 14:06:00,137.648,137.652,137.634,137.652,126000000.0
2005-10-14 14:07:00,137.647,137.656,137.634,137.634,33600000.0
2005-10-14 14:08:00,137.631,137.643,137.63,137.632,145200000.0
2005-10-14 14:09:00,137.629,137.648,137.629,137.636,35100000.0
2005-10-14 14:10:00,137.637,137.638,137.62,137.622,97099998.0
2005-10-14 14:11:00,137.636,137.636,137.624,137.624,97299999.0
2005-10-14 14:12:00,137.639,137.643,137.622,137.63,150200001.0
2005-10-14 14:13:00,137.623,137.645,137.623,137.629,115399998.0
2005-10-14 14:14:00,137.628,137.653,137.62,137.653,47399999.0
2005-10-14 14:15:00,137.655,137.679,137.652,137.669,102900000.0
2005-10-14 14:16:00,137.653,137.665,137.634,137.644,156999999.0
2005-10-14 14:17:00,137.63,137.648,137.619,137.648,75100000.0
2005-10-14 14:18:00,137.64,137.644,137.632,137.64,123399998.0
2005-10-14 14:19:00,137.642,137.65,137.625,137.625,76100002.0
2005-10-14 14:20:00,137.622,137.626,137.609,137.621,59600000.0
2005-10-14 14:21:00,137.613,137.649,137.613,137.642,63500001.0
2005-10-14 14:22:00,137.655,137.687,137.655,137.681,79200000.0
2005-10-14 14:23:00,137.668,137.683,137.667,137.683,44000000.0
2005-10-14 14:24:00,137.713,137.734,137.712,137.729,62600000.0
2005-10-14 14:25:00,137.707,137.707,137.698,137.698,12000000.0
2005-10-14 14:26:00,137.666,137.666,137.664,137.664,32900000.0
2005-10-14 14:27:00,137.66,137.66,137.615,137.615,73500000.0
2005-10-14 14:28:00,137.598,137.632,137.59,137.63,123099998.0
2005-10-14 14:29:00,137.63,137.63,137.583,137.598,108799999.0
2005-10-14 14:30:00,137.626,137.635,137.538,137.612,65500001.0
2005-10-14 14:31:00,137.65,137.65,137.579,137.588,64300000.0
2005-10-14 14:32:00,137.578,137.648,137.566,137.642,139900002.0
2005-10-14 14:33:00,137.633,137.727,137.631,137.727,85600001.0
2005-10-14 14:34:00,137.755,137.774,137.748,137.754,73000000.0
2005-10-14 14:35:00,137.743,137.747,137.725,137.732,164700003.0
2005-10-14 14:36:00,137.725,137.75,137.725,137.742,113000001.0
2005-10-14 14:37:00,137.74,137.766,137.732,137.754,82000000.0
2005-10-14 14:38:00,137.751,137.751,137.722,137.734,158799998.0
2005-10-14 14:39:00,137.757,137.781,137.746,137.781,88799999.0
2005-10-14 14:40:00,137.8,137.812,137.8,137.812,65999998.0
2005-10-14 14:41:00,137.804,137.813,137.79,137.79,125099999.0
2005-10-14 14:42:00,137.802,137.873,137.795,137.873,171700002.0
2005-10-14 14:43:00,137.894,137.894,137.864,137.864,83200000.0
2005-10-14 14:44:00,137.887,137.898,137.876,137.892,140900001.0
2005-10-14 14:45:00,137.895,137.896,137.871,137.884,137399999.0
2005-10-14 14:46:00,137.884,137.886,137.868,137.875,64800000.0
2005-10-14 14:47:00,137.86,137.86,137.83,137.83,92100000.0
2005-10-14 14:48:00,137.823,137.823,137.778,137.778,65599999.0
2005-10-14 14:49:00,137.76,137.766,137.75,137.766,114400001.0
2005-10-14 14:50:00,137.773,137.79,137.758,137.79,59200000.0
2005-10-14 14:51:00,137.777,137.785,137.758,137.763,136499999.0
2005-10-14 14:52:00,137.748,137.748,137.717,137.717,21600000.0
2005-10-14 14:53:00,137.688,137.706,137.684,137.705,85700000.0
2005-10-14 14:54:00,137.712,137.712,137.678,137.691,143000000.0
2005-10-14 14:55:00,137.678,137.688,137.666,137.688,49300001.0
2005-10-14 14:56:00,137.698,137.734,137.696,137.727,148000001.0
2005-10-14 14:57:00,137.731,137.735,137.715,137.722,130400000.0
2005-10-14 14:58:00,137.738,137.752,137.727,137.727,93699998.0
2005-10-14 14:59:00,137.736,137.744,137.732,137.744,22900000.0
2005-10-14 15:00:00,137.762,137.79,137.756,137.783,67499999.0
2005-10-14 15:01:00,137.768,137.798,137.765,137.798,77900000.0
2005-10-14 15:02:00,137.791,137.814,137.79,137.811,74700000.0
2005-10-14 15:03:00,137.815,137.819,137.779,137.787,34900000.0
2005-10-14 15:04:00,137.792,137.793,137.765,137.765,62500000.0
2005-10-14 15:05:00,137.753,137.804,137.753,137.804,45200000.0
2005-10-14 15:06:00,137.817,137.838,137.817,137.838,106600003.0
2005-10-14 15:07:00,137.848,137.848,137.829,137.831,51899999.0
2005-10-14 15:08:00,137.833,137.833,137.816,137.816,37299999.0
2005-10-14 15:09:00,137.814,137.83,137.801,137.807,68500000.0
2005-10-14 15:10:00,137.807,137.826,137.801,137.801,106499999.0
2005-10-14 15:11:00,137.8,137.822,137.795,137.822,53400000.0
2005-10-14 15:12:00,137.827,137.847,137.806,137.806,178400002.0
2005-10-14 15:13:00,137.803,137.818,137.803,137.806,100299998.0
2005-10-14 15:14:00,137.812,137.818,137.761,137.78,79200000.0
2005-10-14 15:15:00,137.778,137.833,137.769,137.823,118299999.0
2005-10-14 15:16:00,137.814,137.814,137.786,137.787,71000000.0
2005-10-14 15:17:00,137.776,137.776,137.74,137.749,106000000.0
2005-10-14 15:18:00,137.754,137.764,137.745,137.76,125300000.0
2005-10-14 15:19:00,137.755,137.759,137.733,137.733,23400000.0
2005-10-14 15:20:00,137.722,137.723,137.68,137.693,48000000.0
2005-10-14 15:21:00,137.688,137.706,137.688,137.702,72300000.0
2005-10-14 15:22:00,137.682,137.691,137.664,137.691,80099999.0
2005-10-14 15:23:00,137.694,137.712,137.688,137.704,183000001.0
2005-10-14 15:24:00,137.722,137.735,137.722,137.724,91000003.0
2005-10-14 15:25:00,137.719,137.719,137.68,137.68,28300000.0
2005-10-14 15:26:00,137.7,137.713,137.697,137.704,102500001.0
2005-10-14 15:27:00,137.715,137.729,137.709,137.727,101699998.0
2005-10-14 15:28:00,137.74,137.74,137.712,137.726,105599999.0
2005-10-14 15:29:00,137.721,137.721,137.702,137.72,159000000.0
2005-10-14 15:30:00,137.708,137.708,137.682,137.689,91600002.0
2005-10-14 15:31:00,137.682,137.715,137.681,137.715,102699998.0
2005-10-14 15:32:00,137.72,137.72,137.697,137.7,133500000.0
2005-10-14 15:33:00,137.704,137.704,137.675,137.675,75000000.0
2005-10-14 15:34:00,137.668,137.693,137.661,137.693,145100002.0
2005-10-14 15:35:00,137.693,137.71,137.664,137.664,56600000.0
2005-10-14 15:36:00,137.666,137.667,137.641,137.652,80800000.0
2005-10-14 15:37:00,137.649,137.66,137.632,137.648,117500004.0
2005-10-14 15:38:00,137.623,137.652,137.623,137.652,116200000.0
2005-10-14 15:39:00,137.637,137.643,137.619,137.62,64000000.0
2005-10-14 15:40:00,137.634,137.635,137.615,137.627,61600000.0
2005-10-14 15:41:00,137.622,137.643,137.62,137.643,46100000.0
2005-10-14 15:42:00,137.643,137.66,137.639,137.651,98299999.0
2005-10-14 15:43:00,137.629,137.633,137.626,137.633,114299998.0
2005-10-14 15:44:00,137.62,137.636,137.612,137.617,98000000.0
2005-10-14 15:45:00,137.625,137.642,137.625,137.64,78100001.0
2005-10-14 15:46:00,137.622,137.637,137.617,137.617,79399999.0
2005-10-14 15:47:00,137.653,137.684,137.634,137.645,62200000.0
2005-10-14 15:48:00,137.641,137.641,137.592,137.605,98900000.0
2005-10-14 15:49:00,137.617,137.63,137.598,137.61,95900000.0
2005-10-14 15:50:00,137.612,137.618,137.56,137.575,133700002.0
2005-10-14 15:51:00,137.585,137.63,137.585,137.63,47700000.0
2005-10-14 15:52:00,137.641,137.655,137.631,137.631,78500000.0
2005-10-14 15:53:00,137.63,137.63,137.59,137.619,99400001.0
2005-10-14 15:54:00,137.605,137.615,137.554,137.565,91300000.0
2005-10-14 15:55:00,137.543,137.543,137.51,137.517,60000000.0
2005-10-14 15:56:00,137.515,137.515,137.495,137.5,32800000.0
2005-10-14 15:57:00,137.503,137.518,137.495,137.506,79600001.0
2005-10-14 15:58:00,137.51,137.555,137.51,137.555,91599999.0
2005-10-14 15:59:00,137.534,137.534,137.505,137.525,122199998.0
2005-10-14 16:00:00,137.521,137.521,137.502,137.508,49400000.0
2005-10-14 16:01:00,137.514,137.527,137.514,137.526,27200000.0
2005-10-14 16:02:00,137.564,137.604,137.555,137.604,149600001.0
2005-10-14 16:03:00,137.625,137.641,137.619,137.641,177599997.0
2005-10-14 16:04:00,137.637,137.646,137.635,137.646,31000000.0
2005-10-14 16:05:00,137.637,137.641,137.621,137.621,112300001.0
2005-10-14 16:06:00,137.614,137.624,137.614,137.615,115700003.0
2005-10-14 16:07:00,137.622,137.622,137.614,137.615,80699999.0
2005-10-14 16:08:00,137.62,137.637,137.595,137.637,124699997.0
2005-10-14 16:09:00,137.635,137.647,137.634,137.647,94299998.0
2005-10-14 16:10:00,137.643,137.652,137.63,137.643,129100001.0
2005-10-14 16:11:00,137.645,137.652,137.622,137.622,76199999.0
2005-10-14 16:12:00,137.603,137.62,137.591,137.61,127500001.0
2005-10-14 16:13:00,137.62,137.643,137.617,137.643,40000000.0
2005-10-14 16:14:00,137.658,137.658,137.634,137.646,68400002.0
2005-10-14 16:15:00,137.648,137.672,137.638,137.671,116400002.0
2005-10-14 16:16:00,137.663,137.672,137.649,137.661,115200000.0
2005-10-14 16:17:00,137.682,137.682,137.645,137.645,169399996.0
2005-10-14 16:18:00,137.628,137.628,137.573,137.584,32100000.0
2005-10-14 16:19:00,137.578,137.597,137.576,137.593,145500002.0
2005-10-14 16:20:00,137.595,137.615,137.588,137.601,131000000.0
2005-10-14 16:21:00,137.598,137.598,137.569,137.597,97899996.0
2005-10-14 16:22:00,137.57,137.588,137.524,137.524,147699999.0
2005-10-14 16:23:00,137.513,137.52,137.499,137.506,78700000.0
2005-10-14 16:24:00,137.501,137.513,137.483,137.501,72000000.0
2005-10-14 16:25:00,137.518,137.529,137.506,137.509,68699999.0
2005-10-14 16:26:00,137.495,137.495,137.474,137.477,56500001.0
2005-10-14 16:27:00,137.492,137.506,137.492,137.497,42000000.0
2005-10-14 16:28:00,137.493,137.503,137.481,137.503,58399999.0
2005-10-14 16:29:00,137.516,137.539,137.516,137.52,117999999.0
2005-10-14 16:30:00,137.499,137.499,137.445,137.461,68400002.0
2005-10-14 16:31:00,137.46,137.513,137.46,137.492,72000000.0
2005-10-14 16:32:00,137.5,137.523,137.485,137.485,76100000.0
2005-10-14 16:33:00,137.502,137.502,137.445,137.454,169699998.0
2005-10-14 16:34:00,137.483,137.492,137.451,137.482,149400000.0
2005-10-14 16:35:00,137.495,137.498,137.465,137.467,92500002.0
2005-10-14 16:36:00,137.493,137.569,137.493,137.569,79399998.0
2005-10-14 16:37:00,137.59,137.595,137.563,137.567,87100000.0
2005-10-14 16:38:00,137.567,137.577,137.544,137.577,163399998.0
2005-10-14 16:39:00,137.593,137.615,137.593,137.615,48800000.0
2005-10-14 16:40:00,137.608,137.619,137.583,137.59,134200001.0
2005-10-14 16:41:00,137.587,137.591,137.579,137.579,157500004.0
2005-10-14 16:42:00,137.593,137.612,137.593,137.612,124200002.0
2005-10-14 16:43:00,137.619,137.619,137.569,137.569,96500000.0
2005-10-14 16:44:00,137.572,137.605,137.572,137.585,147100003.0
2005-10-14 16:45:00,137.586,137.596,137.572,137.58,90800002.0
2005-10-14 16:46:00,137.587,137.613,137.587,137.599,74500001.0
2005-10-14 16:47:00,137.602,137.609,137.584,137.6,116100001.0
2005-10-14 16:48:00,137.61,137.627,137.599,137.627,62400000.0
2005-10-14 16:49:00,137.635,137.662,137.631,137.652,84600000.0
2005-10-14 16:50:00,137.653,137.657,137.635,137.639,95600000.0
2005-10-14 16:51:00,137.618,137.635,137.602,137.635,131000001.0
2005-10-14 16:52:00,137.642,137.642,137.623,137.628,168300000.0
2005-10-14 16:53:00,137.645,137.654,137.631,137.631,79900000.0
2005-10-14 16:54:00,137.64,137.683,137.64,137.683,46500001.0
2005-10-14 16:55:00,137.7,137.713,137.69,137.697,68099999.0
2005-10-14 16:56:00,137.704,137.709,137.687,137.691,184300001.0
2005-10-14 16:57:00,137.699,137.717,137.699,137.711,55200000.0
2005-10-14 16:58:00,137.714,137.751,137.714,137.74,113299999.0
2005-10-14 16:59:00,137.76,137.779,137.735,137.735,59300001.0
2005-10-14 17:00:00,137.735,137.738,137.693,137.706,97299998.0
2005-10-14 17:01:00,137.693,137.7,137.684,137.699,104599999.0
2005-10-14 17:02:00,137.684,137.718,137.679,137.693,88300000.0
2005-10-14 17:03:00,137.678,137.689,137.67,137.689,89500001.0
2005-10-14 17:04:00,137.696,137.719,137.696,137.699,88299999.0
2005-10-14 17:05:00,137.688,137.702,137.687,137.688,95200000.0
2005-10-14 17:06:00,137.68,137.68,137.655,137.655,95999997.0
2005-10-14 17:07:00,137.663,137.664,137.626,137.631,119200000.0
2005-10-14 17:08:00,137.634,137.64,137.628,137.635,55200000.0
2005-10-14 17:09:00,137.642,137.645,137.634,137.634,64000000.0
2005-10-14 17:10:00,137.632,137.648,137.631,137.633,168499997.0
2005-10-14 17:11:00,137.639,137.671,137.635,137.671,40500000.0
2005-10-14 17:12:00,137.672,137.672,137.655,137.655,38899999.0
2005-10-14 17:13:00,137.644,137.66,137.641,137.641,85300000.0
2005-10-14 17:14:00,137.644,137.649,137.631,137.645,139500001.0
2005-10-14 17:15:00,137.632,137.656,137.632,137.656,104400001.0
2005-10-14 17:16:00,137.658,137.676,137.656,137.674,167600003.0
2005-10-14 17:17:00,137.665,137.693,137.645,137.67,99600000.0
2005-10-14 17:18:00,137.667,137.69,137.667,137.676,86600001.0
2005-10-14 17:19:00,137.673,137.688,137.665,137.665,95000000.0
2005-10-14 17:20:00,137.658,137.68,137.657,137.677,66600001.0
2005-10-14 17:21:00,137.687,137.703,137.677,137.677,96800001.0
2005-10-14 17:22:00,137.661,137.676,137.66,137.676,105499999.0
2005-10-14 17:23:00,137.676,137.707,137.676,137.695,114299998.0
2005-10-14 17:24:00,137.695,137.718,137.69,137.718,155400002.0
2005-10-14 17:25:00,137.71,137.716,137.702,137.702,187900001.0
2005-10-14 17:26:00,137.71,137.77,137.71,137.75,83500000.0
2005-10-14 17:27:00,137.738,137.751,137.728,137.73,61300000.0
2005-10-14 17:28:00,137.721,137.723,137.706,137.706,38200000.0
2005-10-14 17:29:00,137.707,137.752,137.707,137.752,75900001.0
2005-10-14 17:30:00,137.753,137.761,137.738,137.749,99599999.0
2005-10-14 17:31:00,137.758,137.78,137.758,137.769,47499999.0
2005-10-14 17:32:00,137.752,137.765,137.752,137.765,83199999.0
2005-10-14 17:33:00,137.747,137.747,137.736,137.74,100900001.0
2005-10-14 17:34:00,137.741,137.741,137.725,137.735,107899999.0
2005-10-14 17:35:00,137.745,137.764,137.745,137.747,37200000.0
2005-10-14 17:36:00,137.768,137.798,137.768,137.79,75899999.0
2005-10-14 17:37:00,137.788,137.81,137.781,137.808,175499999.0
2005-10-14 17:38:00,137.813,137.819,137.797,137.797,132499999.0
2005-10-14 17:39:00,137.784,137.793,137.761,137.777,65700000.0
2005-10-14 17:40:00,137.781,137.801,137.778,137.801,30400000.0
2005-10-14 17:41:00,137.811,137.813,137.804,137.813,122800000.0
2005-10-14 17:42:00,137.813,137.816,137.803,137.805,109000002.0
2005-10-14 17:43:00,137.798,137.847,137.79,137.819,56600000.0
2005-10-14 17:44:00,137.818,137.818,137.785,137.794,110100003.0
2005-10-14 17:45:00,137.797,137.797,137.762,137.77,30300000.0
2005-10-14 17:46:00,137.761,137.761,137.748,137.751,50100002.0
2005-10-14 17:47:00,137.75,137.761,137.745,137.75,137300000.0
2005-10-14 17:48:00,137.751,137.759,137.74,137.741,123099997.0
2005-10-14 17:49:00,137.723,137.738,137.721,137.738,61600001.0
2005-10-14 17:50:00,137.736,137.736,137.723,137.736,54000000.0
2005-10-14 17:51:00,137.74,137.741,137.726,137.729,100899998.0
2005-10-14 17:52:00,137.737,137.743,137.724,137.743,109000000.0
2005-10-14 17:53:00,137.736,137.736,137.722,137.722,104199998.0
2005-10-14 17:54:00,137.718,137.73,137.713,137.72,82599998.0
2005-10-14 17:55:00,137.711,137.723,137.696,137.723,89499999.0
2005-10-14 17:56:00,137.728,137.728,137.707,137.707,57400001.0
2005-10-14 17:57:00,137.706,137.716,137.701,137.705,112699999.0
2005-10-14 17:58:00,137.698,137.699,137.695,137.699,68899999.0
2005-10-14 17:59:00,137.684,137.698,137.67,137.67,88800000.0
2005-10-14 18:00:00,137.669,137.687,137.669,137.687,140599999.0
2005-10-14 18:01:00,137.685,137.702,137.685,137.697,1359899991.0
2005-10-14 18:02:00,137.705,137.715,137.673,137.714,2121899985.0
2005-10-14 18:03:00,137.7,137.71,137.68,137.71,1498100006.0
2005-10-14 18:04:00,137.706,137.711,137.689,137.69,1498100006.0
2005-10-14 18:05:00,137.692,137.731,137.692,137.731,1500800002.0
2005-10-14 18:06:00,137.735,137.742,137.725,137.735,981499991.0
2005-10-14 18:07:00,137.733,137.744,137.726,137.734,1931300003.0
2005-10-14 18:08:00,137.734,137.737,137.71,137.71,1839799994.0
2005-10-14 18:09:00,137.705,137.714,137.696,137.707,1234899995.0
2005-10-14 18:10:00,137.711,137.711,137.686,137.695,917899995.0
2005-10-14 18:11:00,137.69,137.728,137.69,137.717,855100002.0
2005-10-14 18:12:00,137.718,137.736,137.687,137.701,1032900007.0
2005-10-14 18:13:00,137.705,137.721,137.681,137.721,1539699995.0
2005-10-14 18:14:00,137.725,137.749,137.721,137.721,1445799987.0
2005-10-14 18:15:00,137.729,137.761,137.729,137.753,1700699999.0
2005-10-14 18:16:00,137.753,137.787,137.753,137.774,1495899999.0
2005-10-14 18:17:00,137.778,137.795,137.756,137.775,895600000.0
2005-10-14 18:18:00,137.777,137.789,137.77,137.77,567499997.0
2005-10-14 18:19:00,137.76,137.769,137.735,137.75,817300001.0
2005-10-14 18:20:00,137.748,137.769,137.748,137.754,1489900010.0
2005-10-14 18:21:00,137.76,137.79,137.755,137.77,1006500000.0
2005-10-14 18:22:00,137.786,137.801,137.78,137.786,1022600006.0
2005-10-14 18:23:00,137.78,137.787,137.775,137.785,1659499999.0
2005-10-14 18:24:00,137.77,137.784,137.745,137.757,1176299996.0
2005-10-14 18:25:00,137.754,137.779,137.754,137.762,1236199998.0
2005-10-14 18:26:00,137.757,137.78,137.738,137.751,1117000001.0
2005-10-14 18:27:00,137.748,137.751,137.735,137.735,638299996.0
2005-10-14 18:28:00,137.748,137.756,137.742,137.743,931499993.0
2005-10-14 18:29:00,137.743,137.756,137.74,137.747,784399998.0
2005-10-14 18:30:00,137.747,137.754,137.742,137.743,505900002.0
2005-10-14 18:31:00,137.725,137.725,137.7,137.7,843999996.0
2005-10-14 18:32:00,137.703,137.713,137.694,137.708,1521999997.0
2005-10-14 18:33:00,137.71,137.722,137.701,137.707,1315099997.0
2005-10-14 18:34:00,137.705,137.722,137.704,137.705,1036000004.0
2005-10-14 18:35:00,137.715,137.722,137.697,137.697,1168999998.0
2005-10-14 18:36:00,137.705,137.711,137.67,137.711,725899996.0
2005-10-14 18:37:00,137.716,137.739,137.686,137.738,612900003.0
2005-10-14 18:38:00,137.745,137.753,137.736,137.753,411700002.0
2005-10-14 18:39:00,137.752,137.752,137.734,137.74,269700001.0
2005-10-14 18:40:00,137.735,137.752,137.732,137.744,1124899989.0
2005-10-14 18:41:00,137.742,137.762,137.736,137.762,460300001.0
2005-10-14 18:42:00,137.778,137.793,137.765,137.779,618100002.0
2005-10-14 18:43:00,137.782,137.798,137.743,137.748,297799998.0
2005-10-14 18:44:00,137.731,137.741,137.721,137.721,366300001.0
2005-10-14 18:45:00,137.713,137.741,137.713,137.727,222799998.0
2005-10-14 18:46:00,137.733,137.747,137.73,137.73,671099997.0
2005-10-14 18:47:00,137.723,137.733,137.709,137.733,226400000.0
2005-10-14 18:48:00,137.743,137.759,137.742,137.744,552099996.0
2005-10-14 18:49:00,137.745,137.759,137.741,137.742,499299999.0
2005-10-14 18:50:00,137.742,137.754,137.735,137.749,727100001.0
2005-10-14 18:51:00,137.75,137.756,137.745,137.75,579400003.0
2005-10-14 18:52:00,137.757,137.76,137.736,137.737,666400002.0
2005-10-14 18:53:00,137.731,137.748,137.705,137.718,1053000001.0
2005-10-14 18:54:00,137.715,137.721,137.697,137.712,778100003.0
2005-10-14 18:55:00,137.725,137.755,137.725,137.742,1065999995.0
2005-10-14 18:56:00,137.738,137.743,137.704,137.704,462599993.0
2005-10-14 18:57:00,137.707,137.71,137.693,137.699,622100007.0
2005-10-14 18:58:00,137.703,137.703,137.676,137.684,538199996.0
2005-10-14 18:59:00,137.693,137.707,137.69,137.707,895299999.0
2005-10-14 19:00:00,137.698,137.698,137.657,137.67,362900000.0
2005-10-14 19:01:00,137.67,137.672,137.632,137.632,304700000.0
2005-10-14 19:02:00,137.642,137.642,137.613,137.613,364200005.0
2005-10-14 19:03:00,137.601,137.618,137.599,137.608,814600000.0
2005-10-14 19:04:00,137.613,137.629,137.608,137.627,508900002.0
2005-10-14 19:05:00,137.64,137.66,137.632,137.632,519600004.0
2005-10-14 19:06:00,137.64,137.68,137.639,137.678,807600003.0
2005-10-14 19:07:00,137.688,137.72,137.688,137.72,1028100003.0
2005-10-14 19:08:00,137.73,137.742,137.704,137.716,794799993.0
2005-10-14 19:09:00,137.714,137.717,137.692,137.715,685000005.0
2005-10-14 19:10:00,137.725,137.729,137.711,137.714,189199999.0
2005-10-14 19:11:00,137.7,137.714,137.693,137.711,540300003.0
2005-10-14 19:12:00,137.722,137.725,137.71,137.725,434700000.0
2005-10-14 19:13:00,137.721,137.739,137.721,137.735,146200001.0
2005-10-14 19:14:00,137.726,137.726,137.703,137.703,250499999.0
2005-10-14 19:15:00,137.7,137.705,137.684,137.698,925299992.0
2005-10-14 19:16:00,137.691,137.695,137.679,137.693,444900001.0
2005-10-14 19:17:00,137.685,137.687,137.638,137.644,471100000.0
2005-10-14 19:18:00,137.644,137.644,137.605,137.614,223699998.0
2005-10-14 19:19:00,137.603,137.642,137.603,137.642,459200000.0
2005-10-14 19:20:00,137.656,137.679,137.652,137.667,305699999.0
2005-10-14 19:21:00,137.671,137.673,137.649,137.669,451100003.0
2005-10-14 19:22:00,137.668,137.674,137.658,137.658,155700003.0
2005-10-14 19:23:00,137.667,137.673,137.659,137.67,1282099998.0
2005-10-14 19:24:00,137.67,137.679,137.662,137.671,562300000.0
2005-10-14 19:25:00,137.675,137.677,137.654,137.677,629700003.0
2005-10-14 19:26:00,137.671,137.691,137.667,137.667,1069499992.0
2005-10-14 19:27:00,137.662,137.676,137.653,137.668,726400000.0
2005-10-14 19:28:00,137.67,137.677,137.66,137.66,390299999.0
2005-10-14 19:29:00,137.656,137.665,137.649,137.655,430900006.0
2005-10-14 19:30:00,137.664,137.7,137.664,137.696,662999995.0
2005-10-14 19:31:00,137.701,137.728,137.697,137.724,817900005.0
2005-10-14 19:32:00,137.72,137.739,137.714,137.725,624500002.0
2005-10-14 19:33:00,137.723,137.739,137.72,137.739,489700004.0
2005-10-14 19:34:00,137.748,137.772,137.741,137.741,835499996.0
2005-10-14 19:35:00,137.74,137.759,137.74,137.756,553599999.0
2005-10-14 19:36:00,137.771,137.792,137.771,137.772,440100002.0
2005-10-14 19:37:00,137.776,137.815,137.776,137.815,46999998.0
2005-10-14 19:38:00,137.818,137.819,137.805,137.818,536799994.0
2005-10-14 19:39:00,137.822,137.847,137.792,137.8,689799998.0
2005-10-14 19:40:00,137.8,137.815,137.791,137.8,418299999.0
2005-10-14 19:41:00,137.783,137.787,137.759,137.782,841199998.0
2005-10-14 19:42:00,137.791,137.807,137.768,137.804,394399998.0
2005-10-14 19:43:00,137.805,137.838,137.805,137.814,129599999.0
2005-10-14 19:44:00,137.827,137.846,137.827,137.845,537700003.0
2005-10-14 19:45:00,137.852,137.853,137.81,137.827,168100003.0
2005-10-14 19:46:00,137.828,137.828,137.794,137.8,377999997.0
2005-10-14 19:47:00,137.783,137.805,137.783,137.798,266099996.0
2005-10-14 19:48:00,137.806,137.81,137.788,137.788,816500000.0
2005-10-14 19:49:00,137.782,137.802,137.772,137.784,332599997.0
2005-10-14 19:50:00,137.783,137.799,137.782,137.782,375499999.0
2005-10-14 19:51:00,137.79,137.795,137.785,137.785,368899997.0
2005-10-14 19:52:00,137.787,137.787,137.775,137.775,530400003.0
2005-10-14 19:53:00,137.786,137.82,137.786,137.808,373200002.0
2005-10-14 19:54:00,137.818,137.83,137.814,137.823,299200001.0
2005-10-14 19:55:00,137.821,137.821,137.797,137.808,283100002.0
2005-10-14 19:56:00,137.806,137.806,137.785,137.8,440400000.0
2005-10-14 19:57:00,137.798,137.828,137.798,137.815,562399999.0
2005-10-14 19:58:00,137.814,137.815,137.793,137.793,704000000.0
2005-10-14 19:59:00,137.791,137.804,137.777,137.78,627700000.0
2005-10-14 20:00:00,137.792,137.807,137.792,137.793,238200002.0
2005-10-14 20:01:00,137.788,137.789,137.772,137.788,476299999.0
2005-10-14 20:02:00,137.787,137.791,137.761,137.787,423800001.0
2005-10-14 20:03:00,137.796,137.798,137.78,137.791,356600001.0
2005-10-14 20:04:00,137.785,137.785,137.761,137.77,280500000.0
2005-10-14 20:05:00,137.771,137.788,137.756,137.76,498700003.0
2005-10-14 20:06:00,137.768,137.78,137.767,137.77,678800005.0
2005-10-14 20:07:00,137.75,137.751,137.729,137.75,253100000.0
2005-10-14 20:08:00,137.748,137.75,137.738,137.74,632599993.0
2005-10-14 20:09:00,137.74,137.745,137.733,137.745,381200001.0
2005-10-14 20:10:00,137.741,137.744,137.735,137.74,346999996.0
2005-10-14 20:11:00,137.74,137.74,137.724,137.735,756000003.0
2005-10-14 20:12:00,137.732,137.753,137.728,137.734,858999995.0
2005-10-14 20:13:00,137.731,137.744,137.73,137.73,317099999.0
2005-10-14 20:14:00,137.708,137.71,137.697,137.707,500199999.0
2005-10-14 20:15:00,137.715,137.719,137.703,137.713,655800005.0
2005-10-14 20:16:00,137.719,137.757,137.719,137.745,470399997.0
2005-10-14 20:17:00,137.745,137.75,137.742,137.748,256500001.0
2005-10-14 20:18:00,137.747,137.755,137.731,137.755,113900000.0
2005-10-14 20:19:00,137.765,137.774,137.754,137.772,401100001.0
2005-10-14 20:20:00,137.777,137.79,137.764,137.764,356699997.0
2005-10-14 20:21:00,137.756,137.758,137.745,137.758,407799996.0
2005-10-14 20:22:00,137.752,137.764,137.749,137.751,568100003.0
2005-10-14 20:23:00,137.76,137.781,137.726,137.747,408100005.0
2005-10-14 20:24:00,137.755,137.755,137.726,137.731,278199999.0
2005-10-14 20:25:00,137.732,137.747,137.732,137.747,478400001.0
2005-10-14 20:26:00,137.75,137.753,137.721,137.724,332300003.0
2005-10-14 20:27:00,137.732,137.738,137.725,137.738,781300003.0
2005-10-14 20:28:00,137.729,137.739,137.725,137.731,1198800004.0
2005-10-14 20:29:00,137.726,137.732,137.715,137.728,952500001.0
2005-10-14 20:30:00,137.73,137.737,137.712,137.736,1767200001.0
2005-10-14 20:31:00,137.744,137.76,137.74,137.75,1259100004.0
2005-10-14 20:32:00,137.748,137.755,137.735,137.748,1179800003.0
2005-10-14 20:33:00,137.735,137.743,137.726,137.735,515600003.0
2005-10-14 20:34:00,137.732,137.745,137.727,137.727,364999997.0
2005-10-14 20:35:00,137.732,137.752,137.732,137.743,371799997.0
2005-10-14 20:36:00,137.748,137.748,137.736,137.742,688899997.0
2005-10-14 20:37:00,137.741,137.748,137.732,137.747,495199999.0
2005-10-14 20:38:00,137.746,137.755,137.728,137.739,789500003.0
2005-10-14 20:39:00,137.741,137.753,137.738,137.749,846300003.0
2005-10-14 20:40:00,137.747,137.759,137.744,137.757,882199992.0
2005-10-14 20:41:00,137.756,137.77,137.756,137.767,420899999.0
2005-10-14 20:42:00,137.767,137.775,137.75,137.771,259400001.0
2005-10-14 20:43:00,137.779,137.783,137.762,137.776,489699997.0
2005-10-14 20:44:00,137.778,137.799,137.773,137.789,778300007.0
2005-10-14 20:45:00,137.795,137.813,137.781,137.798,704299995.0
2005-10-14 20:46:00,137.813,137.829,137.809,137.814,859399996.0
2005-10-14 20:47:00,137.808,137.829,137.808,137.814,542099998.0
2005-10-14 20:48:00,137.819,137.842,137.818,137.818,562000001.0
2005-10-14 20:49:00,137.825,137.839,137.823,137.827,352999997.0
2005-10-14 20:50:00,137.82,137.825,137.813,137.815,1199600004.0
2005-10-14 20:51:00,137.815,137.817,137.802,137.802,476900003.0
2005-10-14 20:52:00,137.8,137.808,137.794,137.808,272200003.0
2005-10-14 20:53:00,137.803,137.803,137.769,137.788,925700007.0
2005-10-14 20:54:00,137.78,137.799,137.78,137.793,271799999.0
2005-10-14 20:55:00,137.792,137.803,137.787,137.792,877799996.0
2005-10-14 20:56:00,137.785,137.81,137.781,137.782,868299996.0
2005-10-14 20:57:00,137.781,137.808,137.781,137.796,643800001.0
2005-10-14 20:58:00,137.8,137.803,137.758,137.758,1226299999.0
2005-10-14 20:59:00,137.773,137.795,137.767,137.786,984700001.0
2005-10-14 21:00:00,137.78,137.793,137.777,137.787,1403000002.0
2005-10-14 21:01:00,137.793,137.793,137.765,137.771,909499995.0
2005-10-14 21:02:00,137.761,137.774,137.753,137.755,496500003.0
2005-10-14 21:03:00,137.76,137.802,137.754,137.791,622800004.0
2005-10-14 21:04:00,137.803,137.808,137.786,137.806,445299998.0
2005-10-14 21:05:00,137.812,137.844,137.812,137.835,489400001.0
2005-10-14 21:06:00,137.83,137.835,137.82,137.82,563700000.0
2005-10-14 21:07:00,137.822,137.829,137.815,137.821,575000001.0
2005-10-14 21:08:00,137.818,137.82,137.804,137.813,345299996.0
2005-10-14 21:09:00,137.821,137.827,137.801,137.82,168499999.0
2005-10-14 21:10:00,137.813,137.813,137.797,137.802,430999999.0
2005-10-14 21:11:00,137.79,137.797,137.773,137.797,243499998.0
2005-10-14 21:12:00,137.806,137.83,137.806,137.83,482600000.0
2005-10-14 21:13:00,137.832,137.851,137.827,137.846,667600001.0
2005-10-14 21:14:00,137.837,137.854,137.836,137.836,817399996.0
2005-10-14 21:15:00,137.832,137.851,137.829,137.835,657200004.0
2005-10-14 21:16:00,137.806,137.821,137.795,137.795,534999995.0
2005-10-14 21:17:00,137.79,137.796,137.775,137.788,722599999.0
2005-10-14 21:18:00,137.791,137.8,137.79,137.797,371400000.0
2005-10-14 21:19:00,137.8,137.826,137.8,137.814,445900001.0
2005-10-14 21:20:00,137.821,137.832,137.819,137.827,1098699991.0
2005-10-14 21:21:00,137.83,137.841,137.82,137.826,712199997.0
2005-10-14 21:22:00,137.827,137.853,137.817,137.825,927499998.0
2005-10-14 21:23:00,137.817,137.827,137.795,137.795,593800004.0
2005-10-14 21:24:00,137.783,137.797,137.775,137.78,488599998.0
2005-10-14 21:25:00,137.783,137.783,137.76,137.783,624899999.0
2005-10-14 21:26:00,137.785,137.785,137.769,137.775,300999996.0
2005-10-14 21:27:00,137.778,137.778,137.764,137.778,252800004.0
2005-10-14 21:28:00,137.766,137.783,137.766,137.772,80299998.0
2005-10-14 21:29:00,137.774,137.795,137.774,137.793,276199998.0
2005-10-14 21:30:00,137.787,137.802,137.756,137.756,351999997.0
2005-10-14 21:31:00,137.749,137.766,137.749,137.755,65500000.0
2005-10-14 21:32:00,137.755,137.785,137.746,137.785,747900004.0
2005-10-14 21:33:00,137.79,137.798,137.785,137.792,261399998.0
2005-10-14 21:34:00,137.783,137.784,137.755,137.755,212100000.0
2005-10-14 21:35:00,137.746,137.746,137.733,137.738,262900001.0
2005-10-14 21:36:00,137.744,137.757,137.744,137.745,247599999.0
2005-10-14 21:37:00,137.752,137.752,137.739,137.739,97200001.0
2005-10-14 21:38:00,137.742,137.748,137.738,137.741,168100001.0
2005-10-14 21:39:00,137.743,137.765,137.741,137.765,246299997.0
2005-10-14 21:40:00,137.769,137.769,137.758,137.758,356899998.0
2005-10-14 21:41:00,137.759,137.766,137.753,137.764,63600000.0
2005-10-14 21:42:00,137.768,137.78,137.767,137.767,358400001.0
2005-10-14 21:43:00,137.77,137.775,137.765,137.77,271600000.0
2005-10-14 21:44:00,137.725,137.773,137.713,137.763,548499999.0
2005-10-14 21:45:00,137.77,137.777,137.763,137.769,413900000.0
2005-10-14 21:46:00,137.768,137.769,137.749,137.749,637600003.0
2005-10-14 21:47:00,137.746,137.75,137.733,137.746,435600006.0
2005-10-14 21:48:00,137.736,137.736,137.715,137.725,118400000.0
2005-10-14 21:49:00,137.717,137.75,137.717,137.747,102099999.0
2005-10-14 21:50:00,137.755,137.755,137.752,137.755,90100000.0
2005-10-14 21:51:00,137.753,137.765,137.753,137.765,178000003.0
2005-10-14 21:52:00,137.755,137.78,137.752,137.78,139800002.0
2005-10-14 21:53:00,137.788,137.811,137.788,137.811,58399999.0
2005-10-14 21:54:00,137.818,137.82,137.795,137.807,74099999.0
2005-10-14 21:55:00,137.815,137.815,137.808,137.81,41900000.0
2005-10-14 21:56:00,137.805,137.805,137.801,137.803,51900001.0
2005-10-14 21:57:00,137.801,137.801,137.782,137.782,24000000.0
2005-10-14 21:58:00,137.782,137.79,137.78,137.787,83400000.0
2005-10-14 21:59:00,137.779,137.782,137.769,137.77,140200000.0
2005-10-14 22:00:00,137.771,137.78,137.768,137.768,220699999.0
2005-10-14 22:01:00,137.768,137.778,137.757,137.763,326999995.0
2005-10-14 22:02:00,137.77,137.775,137.762,137.768,454699998.0
2005-10-14 22:03:00,137.77,137.775,137.77,137.77,82500000.0
2005-10-14 22:04:00,137.77,137.77,137.754,137.762,207399999.0
2005-10-14 22:05:00,137.762,137.778,137.762,137.778,101499999.0
2005-10-14 22:06:00,137.765,137.8,137.754,137.8,62199999.0
2005-10-14 22:07:00,137.809,137.82,137.802,137.82,83399999.0
2005-10-14 22:08:00,137.829,137.852,137.829,137.846,104300001.0
2005-10-14 22:09:00,137.854,137.86,137.848,137.857,131800002.0
2005-10-14 22:10:00,137.862,137.862,137.851,137.86,144699999.0
2005-10-14 22:11:00,137.853,137.854,137.835,137.835,129099999.0
2005-10-14 22:12:00,137.823,137.826,137.813,137.813,198000003.0
2005-10-14 22:13:00,137.815,137.826,137.81,137.815,183500002.0
2005-10-14 22:14:00,137.811,137.821,137.803,137.803,139199999.0
2005-10-14 22:15:00,137.794,137.794,137.755,137.758,269500001.0
2005-10-14 22:16:00,137.76,137.765,137.753,137.757,129200001.0
2005-10-14 22:17:00,137.75,137.75,137.726,137.726,57699999.0
2005-10-14 22:18:00,137.724,137.743,137.724,137.74,104300002.0
2005-10-14 22:19:00,137.737,137.739,137.723,137.723,99399999.0
2005-10-14 22:20:00,137.724,137.724,137.682,137.682,70699999.0
2005-10-14 22:21:00,137.699,137.718,137.699,137.718,117899998.0
2005-10-14 22:22:00,137.723,137.727,137.713,137.72,156799999.0
2005-10-14 22:23:00,137.721,137.728,137.721,137.728,190200001.0
2005-10-14 22:24:00,137.73,137.73,137.725,137.728,130800001.0
2005-10-14 22:25:00,137.732,137.75,137.732,137.742,213600001.0
2005-10-14 22:26:00,137.749,137.77,137.749,137.765,72699999.0
2005-10-14 22:27:00,137.763,137.798,137.755,137.798,547799995.0
2005-10-14 22:28:00,137.8,137.8,137.788,137.788,325299999.0
2005-10-14 22:29:00,137.793,137.806,137.793,137.794,99099998.0
2005-10-14 22:30:00,137.799,137.807,137.794,137.807,119499995.0
2005-10-14 22:31:00,137.802,137.802,137.781,137.781,182300001.0
2005-10-14 22:32:00,137.791,137.817,137.787,137.815,152400000.0
2005-10-14 22:33:00,137.819,137.827,137.807,137.827,338900004.0
2005-10-14 22:34:00,137.829,137.829,137.815,137.828,258500000.0
2005-10-14 22:35:00,137.825,137.836,137.82,137.82,108199998.0
2005-10-14 22:36:00,137.826,137.837,137.818,137.819,419800000.0
2005-10-14 22:37:00,137.818,137.824,137.814,137.823,183700000.0
2005-10-14 22:38:00,137.82,137.825,137.817,137.817,180500001.0
2005-10-14 22:39:00,137.817,137.85,137.817,137.85,261399999.0
2005-10-14 22:40:00,137.852,137.86,137.835,137.847,353400001.0
2005-10-14 22:41:00,137.85,137.86,137.834,137.859,96200000.0
2005-10-14 22:42:00,137.868,137.868,137.837,137.846,220099997.0
2005-10-14 22:43:00,137.815,137.821,137.8,137.808,108999998.0
2005-10-14 22:44:00,137.838,137.84,137.809,137.816,231300000.0
2005-10-14 22:45:00,137.809,137.809,137.785,137.802,500699991.0
2005-10-14 22:46:00,137.792,137.792,137.768,137.781,93199998.0
2005-10-14 22:47:00,137.775,137.775,137.744,137.762,52800000.0
2005-10-14 22:48:00,137.77,137.806,137.768,137.801,301900001.0
2005-10-14 22:49:00,137.799,137.803,137.776,137.776,298699999.0
2005-10-14 22:50:00,137.774,137.779,137.754,137.763,130400002.0
2005-10-14 22:51:00,137.761,137.761,137.746,137.746,253200004.0
2005-10-14 22:52:00,137.748,137.777,137.743,137.777,272100000.0
2005-10-14 22:53:00,137.774,137.778,137.761,137.772,143200001.0
2005-10-14 22:54:00,137.765,137.765,137.738,137.738,156500002.0
2005-10-14 22:55:00,137.74,137.76,137.74,137.745,106200001.0
2005-10-14 22:56:00,137.747,137.747,137.729,137.74,90300000.0
2005-10-14 22:57:00,137.733,137.733,137.726,137.726,158700001.0
2005-10-14 22:58:00,137.737,137.737,137.725,137.725,166800001.0
2005-10-14 22:59:00,137.73,137.73,137.705,137.715,157499997.0
2005-10-16 23:00:00,137.77,137.83,137.768,137.828,121900000.0
2005-10-16 23:01:00,137.817,137.831,137.794,137.802,108100001.0
2005-10-16 23:02:00,137.812,137.827,137.802,137.809,148799998.0
2005-10-16 23:03:00,137.818,137.831,137.798,137.806,73599999.0
2005-10-16 23:04:00,137.806,137.814,137.796,137.8,100800001.0
2005-10-16 23:05:00,137.803,137.85,137.803,137.85,122900002.0
2005-10-16 23:06:00,137.841,137.841,137.787,137.79,66099999.0
2005-10-16 23:07:00,137.822,137.838,137.789,137.803,154800001.0
2005-10-16 23:08:00,137.853,137.853,137.8,137.8,177399996.0
2005-10-16 23:09:00,137.84,137.848,137.807,137.812,113700001.0
2005-10-16 23:10:00,137.807,137.845,137.795,137.801,188499998.0
2005-10-16 23:11:00,137.795,137.847,137.792,137.847,65300000.0
2005-10-16 23:12:00,137.792,137.839,137.782,137.797,81200000.0
2005-10-16 23:13:00,137.795,137.843,137.79,137.82,144700002.0
2005-10-16 23:14:00,137.855,137.864,137.805,137.86,97800001.0
2005-10-16 23:15:00,137.818,137.854,137.805,137.85,157599997.0
2005-10-16 23:16:00,137.832,137.852,137.812,137.838,67899999.0
2005-10-16 23:17:00,137.805,137.85,137.798,137.809,124800000.0
2005-10-16 23:18:00,137.855,137.855,137.81,137.812,97200002.0
2005-10-16 23:19:00,137.833,137.871,137.814,137.85,130000001.0
2005-10-16 23:20:00,137.887,137.887,137.795,137.795,201899998.0
2005-10-16 23:21:00,137.823,137.855,137.79,137.791,138699997.0
2005-10-16 23:22:00,137.811,137.885,137.811,137.851,152899998.0
2005-10-16 23:23:00,137.81,137.872,137.807,137.864,51600000.0
2005-10-16 23:24:00,137.847,137.883,137.825,137.839,105199998.0
2005-10-16 23:25:00,137.862,137.898,137.834,137.885,77700000.0
2005-10-16 23:26:00,137.858,137.896,137.829,137.856,137799999.0
2005-10-16 23:27:00,137.848,137.911,137.836,137.857,138100000.0
2005-10-16 23:28:00,137.837,137.898,137.828,137.86,89600000.0
2005-10-16 23:29:00,137.833,137.866,137.826,137.853,123699998.0
2005-10-16 23:30:00,137.879,137.89,137.811,137.823,117300000.0
2005-10-16 23:31:00,137.85,137.872,137.818,137.848,100299999.0
2005-10-16 23:32:00,137.88,137.888,137.822,137.83,189199999.0
2005-10-16 23:33:00,137.835,137.862,137.816,137.818,72600001.0
2005-10-16 23:34:00,137.821,137.877,137.821,137.859,83100001.0
2005-10-16 23:35:00,137.84,137.858,137.816,137.855,92299998.0
2005-10-16 23:36:00,137.84,137.878,137.825,137.854,77800000.0
2005-10-16 23:37:00,137.862,137.869,137.83,137.846,36200000.0
2005-10-16 23:38:00,137.823,137.88,137.821,137.821,139499998.0
2005-10-16 23:39:00,137.844,137.865,137.819,137.825,101500000.0
2005-10-16 23:40:00,137.82,137.877,137.812,137.85,95100002.0
2005-10-16 23:41:00,137.812,137.868,137.812,137.843,79999998.0
2005-10-16 23:42:00,137.867,137.89,137.814,137.835,158200001.0
2005-10-16 23:43:00,137.838,137.896,137.829,137.863,138099998.0
2005-10-16 23:44:00,137.824,137.893,137.821,137.848,84300000.0
2005-10-16 23:45:00,137.867,137.885,137.834,137.848,68900000.0
2005-10-16 23:46:00,137.833,137.882,137.825,137.869,95500002.0
2005-10-16 23:47:00,137.86,137.881,137.83,137.838,104700000.0
2005-10-16 23:48:00,137.855,137.88,137.818,137.818,139100000.0
2005-10-16 23:49:00,137.838,137.876,137.822,137.849,87799999.0
2005-10-16 23:50:00,137.86,137.886,137.817,137.855,117400000.0
2005-10-16 23:51:00,137.895,137.907,137.823,137.849,113900000.0
2005-10-16 23:52:00,137.855,137.877,137.828,137.831,146700001.0
2005-10-16 23:53:00,137.882,137.905,137.838,137.852,88899999.0
2005-10-16 23:54:00,137.846,137.892,137.826,137.845,155400000.0
2005-10-16 23:55:00,137.865,137.881,137.828,137.865,143600000.0
2005-10-16 23:56:00,137.88,137.89,137.846,137.856,108000000.0
2005-10-16 23:57:00,137.895,137.899,137.83,137.862,54200000.0
2005-10-16 23:58:00,137.86,137.882,137.835,137.849,87400000.0
2005-10-16 23:59:00,137.852,137.878,137.828,137.856,140500000.0
2005-10-17 00:00:00,137.86,137.876,137.822,137.86,107800000.0
2005-10-17 00:01:00,137.856,137.866,137.823,137.828,177899999.0
2005-10-17 00:02:00,137.813,137.887,137.811,137.837,179300003.0
2005-10-17 00:03:00,137.84,137.886,137.831,137.868,134599997.0
2005-10-17 00:04:00,137.85,137.894,137.83,137.873,133599998.0
2005-10-17 00:05:00,137.889,137.899,137.835,137.858,76699999.0
2005-10-17 00:06:00,137.85,137.901,137.83,137.882,60500000.0
2005-10-17 00:07:00,137.845,137.901,137.82,137.875,130400000.0
2005-10-17 00:08:00,137.775,137.91,137.775,137.907,137900003.0
2005-10-17 00:09:00,137.915,137.926,137.905,137.905,61099999.0
2005-10-17 00:10:00,137.905,137.916,137.905,137.912,35700000.0
2005-10-17 00:11:00,137.907,137.91,137.907,137.91,22800000.0
2005-10-17 00:12:00,137.922,137.924,137.915,137.924,137499998.0
2005-10-17 00:13:00,137.924,137.936,137.908,137.913,92299999.0
2005-10-17 00:14:00,137.912,137.913,137.897,137.909,40800000.0
2005-10-17 00:15:00,137.912,137.912,137.878,137.878,132599997.0
2005-10-17 00:16:00,137.882,137.899,137.881,137.898,135100001.0
2005-10-17 00:17:00,137.903,137.91,137.895,137.903,79900001.0
2005-10-17 00:18:00,137.897,137.901,137.889,137.889,67200001.0
2005-10-17 00:19:00,137.9,137.904,137.894,137.894,82200001.0
2005-10-17 00:20:00,137.893,137.911,137.891,137.895,185400001.0
2005-10-17 00:21:00,137.878,137.878,137.862,137.87,120600002.0
2005-10-17 00:22:00,137.871,137.878,137.86,137.865,92500002.0
2005-10-17 00:23:00,137.883,137.886,137.873,137.886,30099999.0
2005-10-17 00:24:00,137.888,137.888,137.863,137.872,105500001.0
2005-10-17 00:25:00,137.884,137.884,137.871,137.877,34000000.0
2005-10-17 00:26:00,137.872,137.881,137.872,137.875,78900000.0
2005-10-17 00:27:00,137.868,137.876,137.855,137.855,80599999.0
2005-10-17 00:28:00,137.846,137.855,137.842,137.842,57100000.0
2005-10-17 00:29:00,137.872,137.887,137.872,137.887,98199998.0
2005-10-17 00:30:00,137.888,137.893,137.866,137.893,128400001.0
2005-10-17 00:31:00,137.893,137.893,137.871,137.875,59100000.0
2005-10-17 00:32:00,137.88,137.891,137.88,137.887,105300000.0
2005-10-17 00:33:00,137.877,137.877,137.855,137.855,83599999.0
2005-10-17 00:34:00,137.853,137.86,137.851,137.855,151500001.0
2005-10-17 00:35:00,137.857,137.866,137.855,137.865,66400000.0
2005-10-17 00:36:00,137.862,137.862,137.855,137.855,92100000.0
2005-10-17 00:37:00,137.855,137.865,137.852,137.865,87299999.0
2005-10-17 00:38:00,137.86,137.865,137.852,137.852,140699999.0
2005-10-17 00:39:00,137.855,137.865,137.855,137.865,56299999.0
2005-10-17 00:40:00,137.857,137.858,137.836,137.848,33000000.0
2005-10-17 00:41:00,137.844,137.866,137.844,137.866,101099997.0
2005-10-17 00:42:00,137.861,137.867,137.841,137.857,63899999.0
2005-10-17 00:43:00,137.868,137.868,137.84,137.855,73899999.0
2005-10-17 00:44:00,137.865,137.865,137.845,137.857,118999999.0
2005-10-17 00:45:00,137.862,137.874,137.862,137.863,36800000.0
2005-10-17 00:46:00,137.853,137.853,137.833,137.833,34700000.0
2005-10-17 00:47:00,137.838,137.843,137.824,137.828,144299998.0
2005-10-17 00:48:00,137.831,137.832,137.818,137.832,116100003.0
2005-10-17 00:49:00,137.827,137.829,137.806,137.806,108300000.0
2005-10-17 00:50:00,137.808,137.827,137.8,137.816,84900000.0
2005-10-17 00:51:00,137.827,137.832,137.817,137.829,56800000.0
2005-10-17 00:52:00,137.83,137.851,137.822,137.851,81099999.0
2005-10-17 00:53:00,137.851,137.852,137.839,137.839,128299999.0
2005-10-17 00:54:00,137.848,137.848,137.832,137.84,52000000.0
2005-10-17 00:55:00,137.828,137.845,137.822,137.837,142199999.0
2005-10-17 00:56:00,137.842,137.852,137.839,137.849,55599999.0
2005-10-17 00:57:00,137.849,137.868,137.849,137.857,92500000.0
2005-10-17 00:58:00,137.863,137.874,137.858,137.86,109999999.0
2005-10-17 00:59:00,137.867,137.883,137.867,137.87,68000000.0
2005-10-17 01:00:00,137.867,137.879,137.859,137.867,126299996.0
2005-10-17 01:01:00,137.857,137.865,137.852,137.862,136600002.0
2005-10-17 01:02:00,137.862,137.876,137.855,137.87,27100000.0
2005-10-17 01:03:00,137.856,137.871,137.856,137.86,87100000.0
2005-10-17 01:04:00,137.843,137.846,137.824,137.824,93800001.0
2005-10-17 01:05:00,137.816,137.816,137.802,137.807,80600002.0
2005-10-17 01:06:00,137.821,137.826,137.821,137.826,49500002.0
2005-10-17 01:07:00,137.838,137.838,137.827,137.832,81100000.0
2005-10-17 01:08:00,137.827,137.85,137.823,137.85,18500000.0
2005-10-17 01:09:00,137.848,137.862,137.848,137.856,56900000.0
2005-10-17 01:10:00,137.86,137.875,137.857,137.875,174300000.0
2005-10-17 01:11:00,137.875,137.894,137.875,137.883,27200000.0
2005-10-17 01:12:00,137.885,137.885,137.875,137.88,183200002.0
2005-10-17 01:13:00,137.878,137.879,137.873,137.879,105199998.0
2005-10-17 01:14:00,137.878,137.88,137.865,137.865,18500000.0
2005-10-17 01:15:00,137.884,137.939,137.884,137.939,92899999.0
2005-10-17 01:16:00,137.947,137.947,137.905,137.924,225400000.0
2005-10-17 01:17:00,137.921,137.936,137.916,137.916,151800001.0
2005-10-17 01:18:00,137.919,137.921,137.909,137.918,169099997.0
2005-10-17 01:19:00,137.923,137.925,137.892,137.892,106700000.0
2005-10-17 01:20:00,137.9,137.9,137.877,137.893,82900002.0
2005-10-17 01:21:00,137.878,137.893,137.876,137.885,110000002.0
2005-10-17 01:22:00,137.89,137.905,137.883,137.897,50200000.0
2005-10-17 01:23:00,137.896,137.897,137.879,137.896,108600002.0
2005-10-17 01:24:00,137.9,137.904,137.875,137.875,111300000.0
2005-10-17 01:25:00,137.882,137.888,137.872,137.872,64400000.0
2005-10-17 01:26:00,137.871,137.871,137.849,137.861,86300000.0
2005-10-17 01:27:00,137.867,137.867,137.849,137.858,65200000.0
2005-10-17 01:28:00,137.849,137.861,137.844,137.861,178599998.0
2005-10-17 01:29:00,137.868,137.873,137.865,137.866,88600002.0
2005-10-17 01:30:00,137.86,137.865,137.852,137.865,126999999.0
2005-10-17 01:31:00,137.853,137.863,137.843,137.847,94800000.0
2005-10-17 01:32:00,137.837,137.852,137.836,137.852,34100000.0
2005-10-17 01:33:00,137.852,137.859,137.85,137.858,77000000.0
2005-10-17 01:34:00,137.868,137.868,137.85,137.858,88199999.0
2005-10-17 01:35:00,137.865,137.871,137.852,137.871,91100000.0
2005-10-17 01:36:00,137.866,137.873,137.86,137.863,201899995.0
2005-10-17 01:37:00,137.87,137.875,137.868,137.868,163799998.0
2005-10-17 01:38:00,137.872,137.88,137.872,137.872,93800000.0
2005-10-17 01:39:00,137.875,137.875,137.863,137.87,74200000.0
2005-10-17 01:40:00,137.87,137.87,137.862,137.87,70799998.0
2005-10-17 01:41:00,137.873,137.882,137.873,137.88,88300001.0
2005-10-17 01:42:00,137.888,137.89,137.881,137.89,80100000.0
2005-10-17 01:43:00,137.88,137.88,137.873,137.873,36800000.0
2005-10-17 01:44:00,137.87,137.875,137.87,137.87,47100000.0
2005-10-17 01:45:00,137.872,137.882,137.872,137.882,27900000.0
2005-10-17 01:46:00,137.88,137.892,137.88,137.892,63499999.0
2005-10-17 01:47:00,137.885,137.887,137.877,137.886,75100002.0
2005-10-17 01:48:00,137.86,137.868,137.859,137.865,107400002.0
2005-10-17 01:49:00,137.853,137.853,137.83,137.84,93399999.0
2005-10-17 01:50:00,137.828,137.836,137.826,137.831,55400000.0
2005-10-17 01:51:00,137.828,137.831,137.816,137.823,32100000.0
2005-10-17 01:52:00,137.817,137.817,137.806,137.81,67300001.0
2005-10-17 01:53:00,137.813,137.831,137.813,137.823,170600000.0
2005-10-17 01:54:00,137.828,137.83,137.802,137.802,88600000.0
2005-10-17 01:55:00,137.818,137.818,137.808,137.818,55300000.0
2005-10-17 01:56:00,137.81,137.815,137.805,137.81,130000001.0
2005-10-17 01:57:00,137.8,137.805,137.798,137.805,38200000.0
2005-10-17 01:58:00,137.8,137.806,137.765,137.765,104499999.0
2005-10-17 01:59:00,137.768,137.777,137.766,137.777,102100002.0
2005-10-17 02:00:00,137.773,137.773,137.711,137.711,70400000.0
2005-10-17 02:01:00,137.694,137.699,137.678,137.699,51200000.0
2005-10-17 02:02:00,137.717,137.736,137.717,137.722,72100000.0
2005-10-17 02:03:00,137.733,137.733,137.717,137.726,107400000.0
2005-10-17 02:04:00,137.726,137.757,137.726,137.757,133300001.0
2005-10-17 02:05:00,137.747,137.763,137.746,137.754,94299999.0
2005-10-17 02:06:00,137.76,137.771,137.76,137.771,73000001.0
2005-10-17 02:07:00,137.78,137.846,137.78,137.835,82199999.0
2005-10-17 02:08:00,137.813,137.813,137.769,137.769,76899999.0
2005-10-17 02:09:00,137.787,137.788,137.769,137.779,118700000.0
2005-10-17 02:10:00,137.782,137.788,137.764,137.769,65400000.0
2005-10-17 02:11:00,137.787,137.838,137.787,137.838,105500000.0
2005-10-17 02:12:00,137.838,137.854,137.836,137.854,59800000.0
2005-10-17 02:13:00,137.855,137.867,137.85,137.858,62400000.0
2005-10-17 02:14:00,137.856,137.876,137.845,137.875,189200001.0
2005-10-17 02:15:00,137.882,137.884,137.845,137.856,103099999.0
2005-10-17 02:16:00,137.856,137.858,137.849,137.858,133900001.0
2005-10-17 02:17:00,137.862,137.868,137.856,137.86,188900000.0
2005-10-17 02:18:00,137.856,137.856,137.845,137.855,80600000.0
2005-10-17 02:19:00,137.848,137.85,137.832,137.832,99100001.0
2005-10-17 02:20:00,137.828,137.844,137.811,137.823,134099997.0
2005-10-17 02:21:00,137.814,137.838,137.811,137.827,137700000.0
2005-10-17 02:22:00,137.842,137.869,137.842,137.852,152500002.0
2005-10-17 02:23:00,137.872,137.907,137.872,137.896,45000000.0
2005-10-17 02:24:00,137.898,137.961,137.891,137.961,104699999.0
2005-10-17 02:25:00,137.944,138.041,137.931,137.952,103400000.0
2005-10-17 02:26:00,137.947,137.956,137.934,137.939,96499997.0
2005-10-17 02:27:00,137.933,137.944,137.913,137.944,115800001.0
2005-10-17 02:28:00,137.943,137.954,137.922,137.922,47099999.0
2005-10-17 02:29:00,137.901,137.939,137.896,137.916,74499999.0
2005-10-17 02:30:00,137.903,137.905,137.894,137.905,45900000.0
2005-10-17 02:31:00,137.921,137.925,137.915,137.922,29200000.0
2005-10-17 02:32:00,137.916,137.928,137.905,137.922,144700005.0
2005-10-17 02:33:00,137.915,137.93,137.915,137.93,77500000.0
2005-10-17 02:34:00,137.916,137.932,137.916,137.916,86400000.0
2005-10-17 02:35:00,137.928,137.951,137.928,137.951,87100001.0
2005-10-17 02:36:00,137.96,137.977,137.951,137.958,60800000.0
2005-10-17 02:37:00,137.945,137.953,137.904,137.905,113700000.0
2005-10-17 02:38:00,137.9,137.943,137.894,137.943,84199997.0
2005-10-17 02:39:00,137.943,137.943,137.928,137.928,30600000.0
2005-10-17 02:40:00,137.916,137.916,137.904,137.91,114700002.0
2005-10-17 02:41:00,137.917,137.925,137.887,137.907,78200000.0
2005-10-17 02:42:00,137.922,137.927,137.906,137.911,95399998.0
2005-10-17 02:43:00,137.917,137.943,137.917,137.928,64400000.0
2005-10-17 02:44:00,137.913,137.934,137.903,137.929,77400001.0
2005-10-17 02:45:00,137.933,137.963,137.933,137.936,113999999.0
2005-10-17 02:46:00,137.93,137.93,137.902,137.924,119200003.0
2005-10-17 02:47:00,137.939,137.941,137.921,137.931,103699999.0
2005-10-17 02:48:00,137.928,137.951,137.926,137.951,31099999.0
2005-10-17 02:49:00,137.955,137.955,137.938,137.955,89799998.0
2005-10-17 02:50:00,137.95,137.957,137.943,137.951,80100000.0
2005-10-17 02:51:00,137.945,137.952,137.944,137.952,67500000.0
2005-10-17 02:52:00,137.955,137.976,137.955,137.97,88199999.0
2005-10-17 02:53:00,137.953,137.964,137.935,137.935,109200000.0
2005-10-17 02:54:00,137.947,137.981,137.947,137.981,41900000.0
2005-10-17 02:55:00,137.96,137.981,137.96,137.96,164100004.0
2005-10-17 02:56:00,137.948,137.955,137.929,137.929,84899999.0
2005-10-17 02:57:00,137.935,137.944,137.935,137.941,83800002.0
2005-10-17 02:58:00,137.934,137.934,137.919,137.928,32900000.0
2005-10-17 02:59:00,137.931,137.947,137.925,137.944,63300000.0
2005-10-17 03:00:00,137.943,137.978,137.943,137.978,91599999.0
2005-10-17 03:01:00,137.978,137.978,137.94,137.94,144199999.0
2005-10-17 03:02:00,137.932,137.945,137.929,137.945,97900001.0
2005-10-17 03:03:00,137.97,137.97,137.935,137.962,150199998.0
2005-10-17 03:04:00,137.962,137.967,137.962,137.962,94699998.0
2005-10-17 03:05:00,137.955,137.955,137.93,137.941,81100001.0
2005-10-17 03:06:00,137.96,137.97,137.945,137.952,105799997.0
2005-10-17 03:07:00,137.955,137.955,137.93,137.939,54899999.0
2005-10-17 03:08:00,137.953,137.963,137.953,137.959,88400000.0
2005-10-17 03:09:00,137.963,137.97,137.952,137.952,47000000.0
2005-10-17 03:10:00,137.952,137.952,137.939,137.94,66800000.0
2005-10-17 03:11:00,137.938,137.938,137.913,137.93,68000000.0
2005-10-17 03:12:00,137.931,137.931,137.897,137.897,94600001.0
2005-10-17 03:13:00,137.895,137.909,137.845,137.845,52000000.0
2005-10-17 03:14:00,137.818,137.842,137.814,137.834,123099999.0
2005-10-17 03:15:00,137.812,137.833,137.807,137.815,116500001.0
2005-10-17 03:16:00,137.805,137.825,137.799,137.81,203600002.0
2005-10-17 03:17:00,137.808,137.808,137.788,137.798,47100000.0
2005-10-17 03:18:00,137.803,137.831,137.795,137.825,192399997.0
2005-10-17 03:19:00,137.793,137.797,137.77,137.777,83099999.0
2005-10-17 03:20:00,137.759,137.759,137.727,137.731,148200003.0
2005-10-17 03:21:00,137.738,137.746,137.736,137.746,88800000.0
2005-10-17 03:22:00,137.742,137.744,137.713,137.727,104700000.0
2005-10-17 03:23:00,137.723,137.74,137.722,137.739,81000000.0
2005-10-17 03:24:00,137.742,137.75,137.723,137.737,101000000.0
2005-10-17 03:25:00,137.733,137.733,137.703,137.711,173399998.0
2005-10-17 03:26:00,137.728,137.728,137.712,137.712,69200002.0
2005-10-17 03:27:00,137.703,137.718,137.696,137.718,63000000.0
2005-10-17 03:28:00,137.719,137.724,137.696,137.703,90000000.0
2005-10-17 03:29:00,137.717,137.725,137.707,137.725,42500000.0
2005-10-17 03:30:00,137.724,137.737,137.724,137.737,80600002.0
2005-10-17 03:31:00,137.732,137.734,137.716,137.716,23100000.0
2005-10-17 03:32:00,137.717,137.729,137.717,137.727,159499998.0
2005-10-17 03:33:00,137.727,137.727,137.707,137.713,82400000.0
2005-10-17 03:34:00,137.705,137.713,137.686,137.686,183400000.0
2005-10-17 03:35:00,137.687,137.699,137.634,137.634,54600000.0
2005-10-17 03:36:00,137.64,137.66,137.64,137.66,9600000.0
2005-10-17 03:37:00,137.682,137.69,137.653,137.68,125400000.0
2005-10-17 03:38:00,137.676,137.691,137.675,137.686,78599998.0
2005-10-17 03:39:00,137.694,137.704,137.683,137.702,94100001.0
2005-10-17 03:40:00,137.697,137.712,137.695,137.711,70100000.0
2005-10-17 03:41:00,137.694,137.702,137.689,137.702,64700002.0
2005-10-17 03:42:00,137.693,137.711,137.68,137.707,135200003.0
2005-10-17 03:43:00,137.724,137.735,137.724,137.725,110900000.0
2005-10-17 03:44:00,137.726,137.726,137.71,137.713,95000002.0
2005-10-17 03:45:00,137.718,137.731,137.71,137.731,139500002.0
2005-10-17 03:46:00,137.725,137.725,137.72,137.725,51099999.0
2005-10-17 03:47:00,137.719,137.731,137.715,137.719,94699998.0
2005-10-17 03:48:00,137.727,137.738,137.727,137.738,15000000.0
2005-10-17 03:49:00,137.732,137.738,137.718,137.718,85500000.0
2005-10-17 03:50:00,137.725,137.732,137.725,137.732,12300000.0
2005-10-17 03:51:00,137.738,137.742,137.725,137.725,67599998.0
2005-10-17 03:52:00,137.742,137.749,137.732,137.74,243300000.0
2005-10-17 03:53:00,137.726,137.728,137.72,137.728,72100000.0
2005-10-17 03:54:00,137.725,137.746,137.725,137.74,107900002.0
2005-10-17 03:55:00,137.725,137.725,137.711,137.722,103900000.0
2005-10-17 03:56:00,137.734,137.744,137.734,137.742,17100000.0
2005-10-17 03:57:00,137.75,137.767,137.742,137.766,104599999.0
2005-10-17 03:58:00,137.767,137.768,137.753,137.756,48400000.0
2005-10-17 03:59:00,137.759,137.793,137.759,137.793,16000000.0
2005-10-17 04:00:00,137.802,137.804,137.797,137.804,53200000.0
2005-10-17 04:01:00,137.797,137.805,137.794,137.805,51200000.0
2005-10-17 04:02:00,137.803,137.814,137.803,137.809,103099999.0
2005-10-17 04:03:00,137.826,137.828,137.808,137.823,66600000.0
2005-10-17 04:04:00,137.817,137.822,137.799,137.799,60100001.0
2005-10-17 04:05:00,137.795,137.803,137.772,137.787,64000001.0
2005-10-17 04:06:00,137.788,137.796,137.771,137.796,94300002.0
2005-10-17 04:07:00,137.804,137.805,137.791,137.805,44200000.0
2005-10-17 04:08:00,137.813,137.813,137.797,137.8,79199999.0
2005-10-17 04:09:00,137.799,137.846,137.799,137.832,202300000.0
2005-10-17 04:10:00,137.835,137.873,137.827,137.871,160700000.0
2005-10-17 04:11:00,137.87,137.87,137.838,137.838,92699999.0
2005-10-17 04:12:00,137.82,137.842,137.82,137.841,31000000.0
2005-10-17 04:13:00,137.853,137.859,137.852,137.852,79700000.0
2005-10-17 04:14:00,137.862,137.869,137.849,137.855,258800002.0
2005-10-17 04:15:00,137.844,137.868,137.84,137.856,107300001.0
2005-10-17 04:16:00,137.848,137.848,137.834,137.834,79099999.0
2005-10-17 04:17:00,137.844,137.855,137.835,137.839,55400001.0
2005-10-17 04:18:00,137.843,137.863,137.843,137.848,65000000.0
2005-10-17 04:19:00,137.847,137.861,137.839,137.846,128299997.0
2005-10-17 04:20:00,137.848,137.852,137.843,137.843,57800000.0
2005-10-17 04:21:00,137.848,137.856,137.84,137.847,65500000.0
2005-10-17 04:22:00,137.844,137.844,137.82,137.832,89799998.0
2005-10-17 04:23:00,137.825,137.835,137.825,137.835,13600000.0
2005-10-17 04:24:00,137.827,137.827,137.803,137.817,98500000.0
2005-10-17 04:25:00,137.813,137.83,137.813,137.827,36800000.0
2005-10-17 04:26:00,137.823,137.823,137.805,137.808,23200000.0
2005-10-17 04:27:00,137.812,137.818,137.8,137.818,16200000.0
2005-10-17 04:28:00,137.82,137.828,137.818,137.822,95800000.0
2005-10-17 04:29:00,137.817,137.82,137.79,137.796,177799997.0
2005-10-17 04:30:00,137.807,137.807,137.79,137.79,81900000.0
2005-10-17 04:31:00,137.786,137.799,137.784,137.784,79800000.0
2005-10-17 04:32:00,137.785,137.791,137.773,137.791,145399998.0
2005-10-17 04:33:00,137.79,137.793,137.772,137.791,76800002.0
2005-10-17 04:34:00,137.8,137.831,137.794,137.831,127599998.0
2005-10-17 04:35:00,137.818,137.818,137.806,137.815,84300000.0
2005-10-17 04:36:00,137.816,137.824,137.816,137.821,124000000.0
2005-10-17 04:37:00,137.808,137.808,137.77,137.77,52599998.0
2005-10-17 04:38:00,137.777,137.787,137.758,137.784,158699997.0
2005-10-17 04:39:00,137.778,137.783,137.764,137.765,92899998.0
2005-10-17 04:40:00,137.78,137.785,137.763,137.778,79600001.0
2005-10-17 04:41:00,137.78,137.79,137.758,137.773,101900000.0
2005-10-17 04:42:00,137.768,137.777,137.763,137.777,35200000.0
2005-10-17 04:43:00,137.774,137.783,137.774,137.783,32900000.0
2005-10-17 04:44:00,137.787,137.787,137.762,137.776,73400000.0
2005-10-17 04:45:00,137.781,137.795,137.759,137.759,93500000.0
2005-10-17 04:46:00,137.77,137.781,137.77,137.772,116900002.0
2005-10-17 04:47:00,137.788,137.802,137.783,137.802,68299999.0
2005-10-17 04:48:00,137.795,137.806,137.786,137.8,93600000.0
2005-10-17 04:49:00,137.798,137.798,137.791,137.791,118300000.0
2005-10-17 04:50:00,137.788,137.79,137.78,137.79,117199996.0
2005-10-17 04:51:00,137.786,137.788,137.779,137.788,141700004.0
2005-10-17 04:52:00,137.787,137.792,137.787,137.792,34400000.0
2005-10-17 04:53:00,137.808,137.812,137.808,137.812,5600000.0
2005-10-17 04:54:00,137.813,137.813,137.792,137.797,49800000.0
2005-10-17 04:55:00,137.787,137.802,137.782,137.802,75800000.0
2005-10-17 04:56:00,137.806,137.806,137.777,137.784,77900000.0
2005-10-17 04:57:00,137.79,137.814,137.79,137.809,91200000.0
2005-10-17 04:58:00,137.809,137.814,137.797,137.797,103900002.0
2005-10-17 04:59:00,137.8,137.8,137.79,137.79,65499998.0
2005-10-17 05:00:00,137.795,137.81,137.793,137.797,97300000.0
2005-10-17 05:01:00,137.8,137.821,137.8,137.813,78400000.0
2005-10-17 05:02:00,137.827,137.827,137.815,137.815,36700000.0
2005-10-17 05:03:00,137.813,137.824,137.8,137.821,65699999.0
2005-10-17 05:04:00,137.822,137.822,137.816,137.82,115600000.0
2005-10-17 05:05:00,137.824,137.826,137.815,137.825,75800001.0
2005-10-17 05:06:00,137.824,137.84,137.824,137.826,47900000.0
2005-10-17 05:07:00,137.815,137.837,137.815,137.831,84300002.0
2005-10-17 05:08:00,137.837,137.855,137.837,137.855,40800000.0
2005-10-17 05:09:00,137.857,137.857,137.831,137.843,93900002.0
2005-10-17 05:10:00,137.838,137.838,137.828,137.829,86899998.0
2005-10-17 05:11:00,137.838,137.842,137.827,137.834,75799999.0
2005-10-17 05:12:00,137.828,137.847,137.825,137.843,176300003.0
2005-10-17 05:13:00,137.848,137.848,137.842,137.848,72200000.0
2005-10-17 05:14:00,137.848,137.858,137.842,137.857,51300000.0
2005-10-17 05:15:00,137.852,137.864,137.851,137.851,97100000.0
2005-10-17 05:16:00,137.855,137.868,137.843,137.849,52800000.0
2005-10-17 05:17:00,137.845,137.868,137.845,137.857,53600000.0
2005-10-17 05:18:00,137.857,137.861,137.854,137.859,37600000.0
2005-10-17 05:19:00,137.857,137.87,137.857,137.866,22100000.0
2005-10-17 05:20:00,137.878,137.878,137.865,137.865,121600001.0
2005-10-17 05:21:00,137.867,137.871,137.857,137.857,131900001.0
2005-10-17 05:22:00,137.87,137.876,137.864,137.864,66800000.0
2005-10-17 05:23:00,137.852,137.865,137.852,137.865,105600001.0
2005-10-17 05:24:00,137.863,137.863,137.853,137.855,33600000.0
2005-10-17 05:25:00,137.855,137.862,137.845,137.858,139700000.0
2005-10-17 05:26:00,137.856,137.856,137.848,137.854,59899998.0
2005-10-17 05:27:00,137.86,137.86,137.855,137.855,44000000.0
2005-10-17 05:28:00,137.858,137.87,137.846,137.87,146900002.0
2005-10-17 05:29:00,137.874,137.874,137.857,137.866,89599999.0
2005-10-17 05:30:00,137.855,137.855,137.841,137.845,129899999.0
2005-10-17 05:31:00,137.858,137.858,137.856,137.857,29800000.0
2005-10-17 05:32:00,137.855,137.855,137.837,137.837,80200001.0
2005-10-17 05:33:00,137.852,137.852,137.84,137.852,37800000.0
2005-10-17 05:34:00,137.812,137.871,137.81,137.856,117099999.0
2005-10-17 05:35:00,137.85,137.879,137.829,137.861,117300000.0
2005-10-17 05:36:00,137.848,137.853,137.841,137.853,45500001.0
2005-10-17 05:37:00,137.842,137.858,137.842,137.856,93599998.0
2005-10-17 05:38:00,137.853,137.864,137.851,137.851,123300001.0
2005-10-17 05:39:00,137.847,137.853,137.847,137.853,12000000.0
2005-10-17 05:40:00,137.86,137.864,137.851,137.857,122900002.0
2005-10-17 05:41:00,137.843,137.855,137.841,137.855,176000003.0
2005-10-17 05:42:00,137.852,137.857,137.839,137.857,54400000.0
2005-10-17 05:43:00,137.861,137.861,137.838,137.838,52000000.0
2005-10-17 05:44:00,137.837,137.855,137.837,137.85,63199999.0
2005-10-17 05:45:00,137.855,137.868,137.854,137.868,104200001.0
2005-10-17 05:46:00,137.86,137.86,137.855,137.855,9600000.0
2005-10-17 05:47:00,137.853,137.859,137.853,137.853,99400000.0
2005-10-17 05:48:00,137.859,137.859,137.856,137.856,15800000.0
2005-10-17 05:49:00,137.847,137.871,137.824,137.854,57000001.0
2005-10-17 05:50:00,137.857,137.857,137.851,137.857,67099999.0
2005-10-17 05:51:00,137.846,137.856,137.841,137.855,73599999.0
2005-10-17 05:52:00,137.855,137.862,137.853,137.857,72300000.0
2005-10-17 05:53:00,137.858,137.868,137.854,137.858,136399998.0
2005-10-17 05:54:00,137.856,137.865,137.849,137.865,84700000.0
2005-10-17 05:55:00,137.868,137.874,137.86,137.874,96700000.0
2005-10-17 05:56:00,137.866,137.866,137.862,137.862,26299999.0
2005-10-17 05:57:00,137.857,137.861,137.854,137.861,83099999.0
2005-10-17 05:58:00,137.863,137.873,137.859,137.863,67200001.0
2005-10-17 05:59:00,137.86,137.874,137.858,137.863,114399998.0
2005-10-17 06:00:00,137.854,137.865,137.846,137.854,60200000.0
2005-10-17 06:01:00,137.852,137.87,137.852,137.87,55699998.0
2005-10-17 06:02:00,137.869,137.895,137.869,137.875,80600000.0
2005-10-17 06:03:00,137.874,137.898,137.874,137.885,142499999.0
2005-10-17 06:04:00,137.897,137.912,137.897,137.905,81999998.0
2005-10-17 06:05:00,137.912,137.912,137.897,137.912,87400002.0
2005-10-17 06:06:00,137.909,137.911,137.899,137.907,129300000.0
2005-10-17 06:07:00,137.905,137.925,137.905,137.911,104200000.0
2005-10-17 06:08:00,137.915,137.915,137.897,137.908,70400000.0
2005-10-17 06:09:00,137.903,137.907,137.895,137.907,68999998.0
2005-10-17 06:10:00,137.912,137.912,137.886,137.891,30000000.0
2005-10-17 06:11:00,137.901,137.905,137.891,137.899,39200000.0
2005-10-17 06:12:00,137.896,137.896,137.892,137.892,32000000.0
2005-10-17 06:13:00,137.883,137.903,137.878,137.893,117700000.0
2005-10-17 06:14:00,137.901,137.909,137.89,137.9,111999999.0
2005-10-17 06:15:00,137.908,137.908,137.898,137.898,73500001.0
2005-10-17 06:16:00,137.902,137.911,137.898,137.902,75099998.0
2005-10-17 06:17:00,137.901,137.913,137.897,137.913,51700000.0
2005-10-17 06:18:00,137.91,137.92,137.902,137.905,32100001.0
2005-10-17 06:19:00,137.902,137.902,137.881,137.887,178299996.0
2005-10-17 06:20:00,137.891,137.897,137.873,137.888,120700000.0
2005-10-17 06:21:00,137.892,137.892,137.888,137.888,12800000.0
2005-10-17 06:22:00,137.876,137.885,137.865,137.876,122399999.0
2005-10-17 06:23:00,137.889,137.9,137.882,137.89,72199999.0
2005-10-17 06:24:00,137.892,137.892,137.888,137.888,14400000.0
2005-10-17 06:25:00,137.883,137.887,137.871,137.887,45300000.0
2005-10-17 06:26:00,137.885,137.885,137.875,137.875,20000000.0
2005-10-17 06:27:00,137.887,137.887,137.864,137.864,105299998.0
2005-10-17 06:28:00,137.868,137.87,137.844,137.844,53100000.0
2005-10-17 06:29:00,137.868,137.871,137.855,137.857,61200000.0
2005-10-17 06:30:00,137.859,137.862,137.857,137.858,33800000.0
2005-10-17 06:31:00,137.872,137.873,137.848,137.853,101599998.0
2005-10-17 06:32:00,137.853,137.866,137.852,137.852,179199999.0
2005-10-17 06:33:00,137.858,137.858,137.844,137.844,56300000.0
2005-10-17 06:34:00,137.842,137.848,137.839,137.848,62300000.0
2005-10-17 06:35:00,137.849,137.855,137.847,137.855,72800002.0
2005-10-17 06:36:00,137.859,137.869,137.84,137.858,120700001.0
2005-10-17 06:37:00,137.874,137.895,137.874,137.886,25800000.0
2005-10-17 06:38:00,137.897,137.911,137.897,137.904,56099999.0
2005-10-17 06:39:00,137.903,137.903,137.893,137.895,42000000.0
2005-10-17 06:40:00,137.895,137.913,137.895,137.905,152799999.0
2005-10-17 06:41:00,137.893,137.9,137.892,137.9,68600000.0
2005-10-17 06:42:00,137.88,137.891,137.876,137.879,58899999.0
2005-10-17 06:43:00,137.882,137.882,137.87,137.874,76099999.0
2005-10-17 06:44:00,137.881,137.881,137.865,137.865,65100000.0
2005-10-17 06:45:00,137.878,137.878,137.871,137.877,95400001.0
2005-10-17 06:46:00,137.868,137.877,137.863,137.863,91999999.0
2005-10-17 06:47:00,137.879,137.889,137.879,137.881,104100000.0
2005-10-17 06:48:00,137.886,137.89,137.885,137.89,62500002.0
2005-10-17 06:49:00,137.892,137.892,137.882,137.882,9500000.0
2005-10-17 06:50:00,137.881,137.889,137.864,137.868,182799998.0
2005-10-17 06:51:00,137.859,137.866,137.848,137.866,52300000.0
2005-10-17 06:52:00,137.867,137.871,137.859,137.859,125899999.0
2005-10-17 06:53:00,137.865,137.865,137.852,137.854,44800000.0
2005-10-17 06:54:00,137.859,137.872,137.859,137.86,45500000.0
2005-10-17 06:55:00,137.857,137.87,137.857,137.858,77200001.0
2005-10-17 06:56:00,137.868,137.874,137.858,137.87,133899999.0
2005-10-17 06:57:00,137.867,137.868,137.856,137.868,33000000.0
2005-10-17 06:58:00,137.869,137.872,137.861,137.872,135000000.0
2005-10-17 06:59:00,137.883,137.903,137.883,137.9,104100000.0
2005-10-17 07:00:00,137.908,137.913,137.889,137.909,77099999.0
2005-10-17 07:01:00,137.911,137.919,137.905,137.905,53300000.0
2005-10-17 07:02:00,137.899,137.914,137.899,137.905,71700000.0
2005-10-17 07:03:00,137.91,137.916,137.901,137.916,102500000.0
2005-10-17 07:04:00,137.922,137.923,137.915,137.923,132900000.0
2005-10-17 07:05:00,137.925,137.945,137.925,137.927,123000002.0
2005-10-17 07:06:00,137.921,137.925,137.911,137.925,119100000.0
2005-10-17 07:07:00,137.932,137.932,137.923,137.928,56400000.0
2005-10-17 07:08:00,137.921,137.927,137.907,137.913,81599999.0
2005-10-17 07:09:00,137.91,137.917,137.91,137.91,53799999.0
2005-10-17 07:10:00,137.907,137.913,137.898,137.913,116099999.0
2005-10-17 07:11:00,137.908,137.912,137.876,137.876,110099998.0
2005-10-17 07:12:00,137.88,137.898,137.88,137.898,97899999.0
2005-10-17 07:13:00,137.895,137.896,137.886,137.896,81800001.0
2005-10-17 07:14:00,137.892,137.892,137.875,137.88,76600000.0
2005-10-17 07:15:00,137.874,137.884,137.871,137.883,83100002.0
2005-10-17 07:16:00,137.885,137.899,137.885,137.897,99900000.0
2005-10-17 07:17:00,137.899,137.908,137.894,137.908,58400001.0
2005-10-17 07:18:00,137.898,137.911,137.894,137.909,141300001.0
2005-10-17 07:19:00,137.907,137.918,137.907,137.918,72000002.0
2005-10-17 07:20:00,137.912,137.928,137.912,137.919,43700000.0
2005-10-17 07:21:00,137.91,137.91,137.892,137.904,80300002.0
2005-10-17 07:22:00,137.898,137.901,137.887,137.887,77100000.0
2005-10-17 07:23:00,137.897,137.897,137.878,137.878,88300000.0
2005-10-17 07:24:00,137.871,137.871,137.845,137.855,75999998.0
2005-10-17 07:25:00,137.857,137.871,137.854,137.859,55700001.0
2005-10-17 07:26:00,137.871,137.875,137.865,137.865,97800001.0
2005-10-17 07:27:00,137.875,137.882,137.87,137.87,44100001.0
2005-10-17 07:28:00,137.889,137.911,137.889,137.909,108900000.0
2005-10-17 07:29:00,137.917,137.926,137.908,137.923,87900000.0
2005-10-17 07:30:00,137.932,137.939,137.913,137.92,100399999.0
2005-10-17 07:31:00,137.92,137.93,137.914,137.93,45000000.0
2005-10-17 07:32:00,137.94,137.94,137.9,137.91,122299998.0
2005-10-17 07:33:00,137.915,137.934,137.902,137.934,63200000.0
2005-10-17 07:34:00,137.947,137.947,137.929,137.942,113000000.0
2005-10-17 07:35:00,137.936,137.943,137.925,137.927,94399998.0
2005-10-17 07:36:00,137.934,137.945,137.928,137.937,114099999.0
2005-10-17 07:37:00,137.936,137.939,137.926,137.934,215199995.0
2005-10-17 07:38:00,137.938,137.951,137.932,137.937,68500000.0
2005-10-17 07:39:00,137.938,137.956,137.938,137.942,169100001.0
2005-10-17 07:40:00,137.938,137.954,137.938,137.942,104499998.0
2005-10-17 07:41:00,137.938,137.962,137.938,137.957,74500000.0
2005-10-17 07:42:00,137.947,137.965,137.945,137.965,63500000.0
2005-10-17 07:43:00,137.966,137.97,137.947,137.947,131099999.0
2005-10-17 07:44:00,137.95,137.972,137.95,137.97,105700001.0
2005-10-17 07:45:00,137.958,137.982,137.958,137.966,115200002.0
2005-10-17 07:46:00,137.952,137.962,137.951,137.958,151300002.0
2005-10-17 07:47:00,137.949,137.949,137.924,137.928,71100001.0
2005-10-17 07:48:00,137.928,137.941,137.923,137.941,72700000.0
2005-10-17 07:49:00,137.947,137.947,137.943,137.943,28000000.0
2005-10-17 07:50:00,137.941,137.944,137.93,137.94,46700000.0
2005-10-17 07:51:00,137.942,137.943,137.935,137.935,81500001.0
2005-10-17 07:52:00,137.933,137.937,137.922,137.925,120499998.0
2005-10-17 07:53:00,137.926,137.947,137.926,137.944,121800001.0
2005-10-17 07:54:00,137.924,137.924,137.918,137.918,40800000.0
2005-10-17 07:55:00,137.922,137.957,137.922,137.955,115800000.0
2005-10-17 07:56:00,137.956,137.957,137.942,137.951,153800000.0
2005-10-17 07:57:00,137.943,137.952,137.933,137.94,211299996.0
2005-10-17 07:58:00,137.953,137.955,137.942,137.948,73000000.0
2005-10-17 07:59:00,137.935,137.94,137.927,137.94,25900000.0
2005-10-17 08:00:00,137.928,137.947,137.921,137.947,105299999.0
2005-10-17 08:01:00,137.948,137.948,137.932,137.943,81599998.0
2005-10-17 08:02:00,137.933,137.933,137.889,137.889,82199999.0
2005-10-17 08:03:00,137.883,137.892,137.878,137.892,56800000.0
2005-10-17 08:04:00,137.891,137.905,137.891,137.898,107200000.0
2005-10-17 08:05:00,137.894,137.907,137.888,137.906,118099998.0
2005-10-17 08:06:00,137.9,137.901,137.884,137.901,84299999.0
2005-10-17 08:07:00,137.897,137.897,137.889,137.889,71800001.0
2005-10-17 08:08:00,137.887,137.887,137.883,137.883,43099999.0
2005-10-17 08:09:00,137.875,137.888,137.868,137.873,81200001.0
2005-10-17 08:10:00,137.875,137.88,137.867,137.874,91099999.0
2005-10-17 08:11:00,137.891,137.892,137.887,137.891,87700000.0
2005-10-17 08:12:00,137.885,137.894,137.875,137.886,79200000.0
2005-10-17 08:13:00,137.886,137.888,137.863,137.863,120900003.0
2005-10-17 08:14:00,137.875,137.886,137.873,137.884,77799999.0
2005-10-17 08:15:00,137.898,137.904,137.896,137.904,81100000.0
2005-10-17 08:16:00,137.898,137.907,137.896,137.907,90499998.0
2005-10-17 08:17:00,137.9,137.9,137.9,137.9,9600000.0
2005-10-17 08:18:00,137.899,137.922,137.899,137.918,96300001.0
2005-10-17 08:19:00,137.916,137.926,137.907,137.914,100100002.0
2005-10-17 08:20:00,137.921,137.934,137.907,137.927,132399998.0
2005-10-17 08:21:00,137.933,137.937,137.92,137.923,73400000.0
2005-10-17 08:22:00,137.915,137.936,137.91,137.936,59200000.0
2005-10-17 08:23:00,137.929,137.934,137.913,137.928,77799999.0
2005-10-17 08:24:00,137.92,137.94,137.91,137.94,90100000.0
2005-10-17 08:25:00,137.943,137.961,137.935,137.947,102000000.0
2005-10-17 08:26:00,137.97,137.978,137.97,137.974,45400000.0
2005-10-17 08:27:00,137.969,137.99,137.968,137.979,92600000.0
2005-10-17 08:28:00,137.986,137.986,137.97,137.97,96800001.0
2005-10-17 08:29:00,137.99,138.004,137.985,137.994,132600001.0
2005-10-17 08:30:00,138.003,138.017,137.998,137.998,128200001.0
2005-10-17 08:31:00,137.996,137.996,137.991,137.992,90899999.0
2005-10-17 08:32:00,137.994,138.026,137.994,138.009,97900000.0
2005-10-17 08:33:00,137.99,138.009,137.99,137.996,136599999.0
2005-10-17 08:34:00,137.99,137.995,137.983,137.995,164900003.0
2005-10-17 08:35:00,137.992,138.003,137.974,137.974,62900000.0
2005-10-17 08:36:00,137.981,137.993,137.97,137.993,86099998.0
2005-10-17 08:37:00,138.003,138.005,137.993,138.0,174300000.0
2005-10-17 08:38:00,137.998,138.031,137.997,138.031,123400001.0
2005-10-17 08:39:00,138.038,138.047,138.032,138.038,77700000.0
2005-10-17 08:40:00,138.034,138.035,138.022,138.035,74300000.0
2005-10-17 08:41:00,138.029,138.04,138.018,138.04,173899996.0
2005-10-17 08:42:00,138.038,138.043,138.026,138.043,97200000.0
2005-10-17 08:43:00,138.038,138.04,138.022,138.036,47600000.0
2005-10-17 08:44:00,138.039,138.043,138.034,138.043,111099999.0
2005-10-17 08:45:00,138.042,138.042,138.025,138.025,83400000.0
2005-10-17 08:46:00,138.028,138.044,138.019,138.035,223800003.0
2005-10-17 08:47:00,138.038,138.045,138.031,138.04,163499997.0
2005-10-17 08:48:00,138.05,138.055,138.042,138.05,147399999.0
2005-10-17 08:49:00,138.036,138.064,138.036,138.047,71499999.0
2005-10-17 08:50:00,138.047,138.05,138.047,138.05,59999999.0
2005-10-17 08:51:00,138.045,138.059,138.036,138.059,95100000.0
2005-10-17 08:52:00,138.052,138.052,138.027,138.042,145999997.0
2005-10-17 08:53:00,138.044,138.049,138.034,138.04,185599997.0
2005-10-17 08:54:00,138.051,138.059,138.051,138.059,10400000.0
2005-10-17 08:55:00,138.067,138.067,138.044,138.055,36200000.0
2005-10-17 08:56:00,138.056,138.058,138.045,138.045,90600001.0
2005-10-17 08:57:00,138.043,138.073,138.043,138.062,182000002.0
2005-10-17 08:58:00,138.063,138.08,138.059,138.073,74899999.0
2005-10-17 08:59:00,138.072,138.072,138.041,138.062,187700000.0
2005-10-17 09:00:00,138.062,138.071,138.053,138.053,88000002.0
2005-10-17 09:01:00,138.048,138.059,138.045,138.048,150300004.0
2005-10-17 09:02:00,138.038,138.052,138.032,138.049,104400000.0
2005-10-17 09:03:00,138.058,138.06,138.047,138.052,101100001.0
2005-10-17 09:04:00,138.055,138.059,138.038,138.055,63699998.0
2005-10-17 09:05:00,138.062,138.065,138.047,138.047,85400002.0
2005-10-17 09:06:00,138.045,138.055,138.045,138.052,36000000.0
2005-10-17 09:07:00,138.048,138.048,138.037,138.038,37500001.0
2005-10-17 09:08:00,138.037,138.043,138.037,138.041,60300001.0
2005-10-17 09:09:00,138.038,138.044,138.029,138.044,92400000.0
2005-10-17 09:10:00,138.042,138.046,138.009,138.009,71099999.0
2005-10-17 09:11:00,138.003,138.026,137.991,138.026,98499999.0
2005-10-17 09:12:00,138.025,138.038,138.025,138.038,87999998.0
2005-10-17 09:13:00,138.035,138.035,138.02,138.028,77799999.0
2005-10-17 09:14:00,138.026,138.026,138.008,138.011,197499998.0
2005-10-17 09:15:00,138.002,138.002,137.984,137.99,61199999.0
2005-10-17 09:16:00,137.978,137.978,137.954,137.958,111199997.0
2005-10-17 09:17:00,137.962,137.962,137.953,137.953,73999999.0
2005-10-17 09:18:00,137.949,137.955,137.938,137.938,132400000.0
2005-10-17 09:19:00,137.918,137.918,137.91,137.911,9600000.0
2005-10-17 09:20:00,137.893,137.905,137.891,137.903,69100000.0
2005-10-17 09:21:00,137.903,137.903,137.878,137.878,50100001.0
2005-10-17 09:22:00,137.878,137.879,137.87,137.879,142600001.0
2005-10-17 09:23:00,137.877,137.877,137.86,137.86,49600000.0
2005-10-17 09:24:00,137.865,137.871,137.86,137.864,127799998.0
2005-10-17 09:25:00,137.865,137.875,137.865,137.87,28400000.0
2005-10-17 09:26:00,137.874,137.893,137.874,137.89,79900000.0
2005-10-17 09:27:00,137.898,137.898,137.885,137.895,148500002.0
2005-10-17 09:28:00,137.888,137.901,137.88,137.893,157199999.0
2005-10-17 09:29:00,137.894,137.903,137.89,137.897,92300000.0
2005-10-17 09:30:00,137.905,137.918,137.891,137.918,73300000.0
2005-10-17 09:31:00,137.92,137.924,137.906,137.924,72100001.0
2005-10-17 09:32:00,137.917,137.923,137.902,137.908,121099998.0
2005-10-17 09:33:00,137.915,137.924,137.915,137.921,49900000.0
2005-10-17 09:34:00,137.917,137.93,137.915,137.919,167399997.0
2005-10-17 09:35:00,137.912,137.915,137.902,137.902,70700000.0
2005-10-17 09:36:00,137.908,137.922,137.901,137.922,99099998.0
2005-10-17 09:37:00,137.909,137.918,137.9,137.916,58900000.0
2005-10-17 09:38:00,137.918,137.918,137.911,137.918,49800000.0
2005-10-17 09:39:00,137.923,137.931,137.919,137.921,73599999.0
2005-10-17 09:40:00,137.93,137.933,137.925,137.925,46400000.0
2005-10-17 09:41:00,137.933,137.933,137.924,137.924,114700000.0
2005-10-17 09:42:00,137.925,137.929,137.908,137.929,68300000.0
2005-10-17 09:43:00,137.922,137.936,137.922,137.925,88100000.0
2005-10-17 09:44:00,137.925,137.93,137.922,137.923,137100001.0
2005-10-17 09:45:00,137.932,137.942,137.932,137.936,65600001.0
2005-10-17 09:46:00,137.941,137.955,137.941,137.955,110999999.0
2005-10-17 09:47:00,137.962,137.98,137.962,137.965,163799998.0
2005-10-17 09:48:00,137.966,137.966,137.959,137.959,16000000.0
2005-10-17 09:49:00,137.963,137.972,137.961,137.964,144399998.0
2005-10-17 09:50:00,137.966,137.97,137.962,137.97,137699997.0
2005-10-17 09:51:00,137.978,137.98,137.97,137.98,126499999.0
2005-10-17 09:52:00,137.973,137.973,137.955,137.955,41200000.0
2005-10-17 09:53:00,137.962,137.965,137.962,137.962,63199998.0
2005-10-17 09:54:00,137.96,137.965,137.96,137.965,45200000.0
2005-10-17 09:55:00,137.955,137.955,137.937,137.941,42400000.0
2005-10-17 09:56:00,137.933,137.948,137.933,137.942,64300000.0
2005-10-17 09:57:00,137.936,137.942,137.93,137.941,34300000.0
2005-10-17 09:58:00,137.939,137.939,137.938,137.938,28200000.0
2005-10-17 09:59:00,137.933,137.96,137.933,137.96,62400000.0
2005-10-17 10:00:00,137.949,137.963,137.942,137.963,73200001.0
2005-10-17 10:01:00,137.956,137.959,137.948,137.956,101399999.0
2005-10-17 10:02:00,137.95,137.95,137.941,137.947,157800000.0
2005-10-17 10:03:00,137.938,137.938,137.928,137.936,90100000.0
2005-10-17 10:04:00,137.951,137.955,137.947,137.947,104599999.0
2005-10-17 10:05:00,137.946,137.946,137.944,137.944,9700000.0
2005-10-17 10:06:00,137.942,137.959,137.942,137.957,60500000.0
2005-10-17 10:07:00,137.955,137.955,137.949,137.952,40000000.0
2005-10-17 10:08:00,137.962,137.966,137.962,137.962,55599999.0
2005-10-17 10:09:00,137.976,137.986,137.96,137.984,81400000.0
2005-10-17 10:10:00,137.998,137.999,137.991,137.993,58600001.0
2005-10-17 10:11:00,137.993,138.015,137.993,138.015,55100000.0
2005-10-17 10:12:00,138.019,138.035,138.007,138.007,105999999.0
2005-10-17 10:13:00,138.003,138.027,138.003,138.025,49700000.0
2005-10-17 10:14:00,138.019,138.029,138.016,138.026,58399998.0
2005-10-17 10:15:00,138.028,138.034,138.015,138.015,144499999.0
2005-10-17 10:16:00,138.024,138.055,138.024,138.05,94900002.0
2005-10-17 10:17:00,138.059,138.081,138.059,138.071,30200000.0
2005-10-17 10:18:00,138.077,138.099,138.077,138.087,96699999.0
2005-10-17 10:19:00,138.074,138.089,138.068,138.07,120299997.0
2005-10-17 10:20:00,138.068,138.121,138.068,138.121,103300001.0
2005-10-17 10:21:00,138.132,138.145,138.132,138.139,88600001.0
2005-10-17 10:22:00,138.135,138.144,138.125,138.142,219700003.0
2005-10-17 10:23:00,138.147,138.147,138.131,138.131,78000000.0
2005-10-17 10:24:00,138.125,138.125,138.114,138.114,64800000.0
2005-10-17 10:25:00,138.117,138.13,138.116,138.118,122399998.0
2005-10-17 10:26:00,138.115,138.124,138.115,138.12,114599999.0
2005-10-17 10:27:00,138.129,138.138,138.121,138.13,73499999.0
2005-10-17 10:28:00,138.134,138.16,138.134,138.16,38700000.0
2005-10-17 10:29:00,138.168,138.17,138.153,138.16,54900000.0
2005-10-17 10:30:00,138.155,138.155,138.143,138.143,110100003.0
2005-10-17 10:31:00,138.139,138.139,138.127,138.132,101300003.0
2005-10-17 10:32:00,138.133,138.139,138.112,138.112,44400001.0
2005-10-17 10:33:00,138.11,138.129,138.11,138.129,73699999.0
2005-10-17 10:34:00,138.126,138.141,138.122,138.128,196900002.0
2005-10-17 10:35:00,138.127,138.129,138.12,138.122,81700000.0
2005-10-17 10:36:00,138.119,138.137,138.119,138.127,100700000.0
2005-10-17 10:37:00,138.134,138.138,138.114,138.114,129799999.0
2005-10-17 10:38:00,138.112,138.112,138.098,138.098,82199998.0
2005-10-17 10:39:00,138.099,138.112,138.099,138.112,93399998.0
2005-10-17 10:40:00,138.118,138.128,138.107,138.122,51100000.0
2005-10-17 10:41:00,138.117,138.12,138.105,138.105,65600000.0
2005-10-17 10:42:00,138.113,138.12,138.096,138.096,65499999.0
2005-10-17 10:43:00,138.1,138.106,138.09,138.103,134100002.0
2005-10-17 10:44:00,138.109,138.109,138.095,138.1,61000000.0
2005-10-17 10:45:00,138.095,138.095,138.079,138.087,38200000.0
2005-10-17 10:46:00,138.092,138.094,138.084,138.088,164700002.0
2005-10-17 10:47:00,138.082,138.098,138.082,138.084,195900000.0
2005-10-17 10:48:00,138.098,138.108,138.098,138.102,65300000.0
2005-10-17 10:49:00,138.088,138.095,138.081,138.092,122800003.0
2005-10-17 10:50:00,138.081,138.081,138.03,138.032,134899999.0
2005-10-17 10:51:00,138.034,138.046,138.022,138.046,106299999.0
2005-10-17 10:52:00,138.032,138.032,138.005,138.005,88900000.0
2005-10-17 10:53:00,138.012,138.02,138.007,138.007,50400000.0
2005-10-17 10:54:00,138.018,138.019,137.988,137.995,75999999.0
2005-10-17 10:55:00,137.998,137.998,137.971,137.981,144299999.0
2005-10-17 10:56:00,137.974,137.974,137.954,137.954,57600000.0
2005-10-17 10:57:00,137.94,137.94,137.914,137.92,72600001.0
2005-10-17 10:58:00,137.918,137.951,137.917,137.948,135600000.0
2005-10-17 10:59:00,137.953,137.969,137.953,137.958,44800000.0
2005-10-17 11:00:00,137.982,137.986,137.969,137.98,97200001.0
2005-10-17 11:01:00,137.985,138.011,137.985,138.011,210800000.0
2005-10-17 11:02:00,138.024,138.078,138.024,138.078,88400001.0
2005-10-17 11:03:00,138.076,138.076,138.068,138.075,75900000.0
2005-10-17 11:04:00,138.078,138.09,138.074,138.077,85400000.0
2005-10-17 11:05:00,138.087,138.087,138.063,138.073,49100000.0
2005-10-17 11:06:00,138.075,138.075,138.063,138.075,138900000.0
2005-10-17 11:07:00,138.069,138.069,138.062,138.062,62799998.0
2005-10-17 11:08:00,138.062,138.074,138.061,138.062,97499999.0
2005-10-17 11:09:00,138.072,138.076,138.052,138.058,61300000.0
2005-10-17 11:10:00,138.052,138.071,138.049,138.071,63499999.0
2005-10-17 11:11:00,138.081,138.087,138.079,138.087,115800000.0
2005-10-17 11:12:00,138.091,138.091,138.075,138.088,110299998.0
2005-10-17 11:13:00,138.094,138.105,138.078,138.079,111599999.0
2005-10-17 11:14:00,138.079,138.094,138.079,138.089,49599999.0
2005-10-17 11:15:00,138.08,138.091,138.075,138.091,106700000.0
2005-10-17 11:16:00,138.092,138.098,138.073,138.073,125200000.0
2005-10-17 11:17:00,138.078,138.078,138.043,138.059,104200001.0
2005-10-17 11:18:00,138.066,138.071,138.045,138.058,111199998.0
2005-10-17 11:19:00,138.058,138.064,138.052,138.061,45500000.0
2005-10-17 11:20:00,138.048,138.048,138.026,138.041,136199998.0
2005-10-17 11:21:00,138.043,138.047,138.031,138.031,164399998.0
2005-10-17 11:22:00,138.027,138.037,138.027,138.03,111100001.0
2005-10-17 11:23:00,138.027,138.038,138.027,138.038,47600000.0
2005-10-17 11:24:00,138.041,138.041,138.027,138.027,77599999.0
2005-10-17 11:25:00,138.027,138.042,138.026,138.03,136699999.0
2005-10-17 11:26:00,138.023,138.042,138.023,138.042,91799998.0
2005-10-17 11:27:00,138.037,138.043,138.031,138.033,68600000.0
2005-10-17 11:28:00,138.028,138.047,138.027,138.036,41400000.0
2005-10-17 11:29:00,138.045,138.045,138.033,138.035,107200000.0
2005-10-17 11:30:00,138.035,138.038,138.02,138.02,117299997.0
2005-10-17 11:31:00,138.022,138.035,138.015,138.015,158500001.0
2005-10-17 11:32:00,138.015,138.026,138.015,138.022,135500000.0
2005-10-17 11:33:00,138.019,138.019,137.983,137.985,48000000.0
2005-10-17 11:34:00,137.991,138.004,137.991,137.992,94100000.0
2005-10-17 11:35:00,137.978,137.978,137.95,137.95,140900001.0
2005-10-17 11:36:00,137.958,137.958,137.927,137.938,112500000.0
2005-10-17 11:37:00,137.949,137.949,137.944,137.944,48800002.0
2005-10-17 11:38:00,137.948,137.956,137.938,137.955,51999999.0
2005-10-17 11:39:00,137.958,137.968,137.951,137.965,152299999.0
2005-10-17 11:40:00,137.965,137.983,137.965,137.976,27000000.0
2005-10-17 11:41:00,137.98,137.982,137.965,137.974,72000000.0
2005-10-17 11:42:00,137.967,137.969,137.944,137.944,74900000.0
2005-10-17 11:43:00,137.939,137.939,137.916,137.935,188999997.0
2005-10-17 11:44:00,137.96,137.991,137.96,137.989,77500000.0
2005-10-17 11:45:00,137.983,137.994,137.966,137.972,183999997.0
2005-10-17 11:46:00,137.969,137.981,137.968,137.968,98399999.0
2005-10-17 11:47:00,137.965,137.987,137.965,137.976,100199999.0
2005-10-17 11:48:00,137.971,137.971,137.938,137.941,80000000.0
2005-10-17 11:49:00,137.945,137.965,137.944,137.965,152700001.0
2005-10-17 11:50:00,137.959,137.976,137.945,137.945,105799998.0
2005-10-17 11:51:00,137.95,137.97,137.95,137.966,85099998.0
2005-10-17 11:52:00,137.962,137.971,137.944,137.944,91600000.0
2005-10-17 11:53:00,137.935,137.955,137.926,137.945,134299999.0
2005-10-17 11:54:00,137.941,137.956,137.941,137.95,78200000.0
2005-10-17 11:55:00,137.957,137.972,137.953,137.968,122999999.0
2005-10-17 11:56:00,137.974,137.974,137.927,137.927,100699998.0
2005-10-17 11:57:00,137.924,137.933,137.906,137.912,75900000.0
2005-10-17 11:58:00,137.915,137.929,137.915,137.92,39000000.0
2005-10-17 11:59:00,137.918,137.928,137.916,137.923,97800001.0
2005-10-17 12:00:00,137.922,137.929,137.921,137.921,192600001.0
2005-10-17 12:01:00,137.919,137.925,137.917,137.922,92900000.0
2005-10-17 12:02:00,137.918,137.922,137.908,137.922,115399999.0
2005-10-17 12:03:00,137.923,137.923,137.885,137.885,111899998.0
2005-10-17 12:04:00,137.891,137.92,137.891,137.92,75200001.0
2005-10-17 12:05:00,137.92,137.933,137.914,137.928,180099996.0
2005-10-17 12:06:00,137.927,137.93,137.917,137.928,89499997.0
2005-10-17 12:07:00,137.92,137.966,137.92,137.966,63000000.0
2005-10-17 12:08:00,137.961,137.961,137.924,137.924,44800000.0
2005-10-17 12:09:00,137.931,137.939,137.921,137.937,138799999.0
2005-10-17 12:10:00,137.94,137.94,137.924,137.929,145500000.0
2005-10-17 12:11:00,137.928,137.928,137.918,137.922,82899998.0
2005-10-17 12:12:00,137.913,137.913,137.886,137.886,32000000.0
2005-10-17 12:13:00,137.883,137.89,137.875,137.885,127100002.0
2005-10-17 12:14:00,137.884,137.905,137.881,137.905,89699999.0
2005-10-17 12:15:00,137.901,137.906,137.893,137.906,160500001.0
2005-10-17 12:16:00,137.915,137.928,137.915,137.925,85499998.0
2005-10-17 12:17:00,137.924,137.95,137.924,137.95,36000000.0
2005-10-17 12:18:00,137.949,137.952,137.939,137.952,66899999.0
2005-10-17 12:19:00,137.952,137.967,137.952,137.963,87900000.0
2005-10-17 12:20:00,137.959,137.972,137.959,137.969,63600001.0
2005-10-17 12:21:00,137.967,137.967,137.949,137.956,111100000.0
2005-10-17 12:22:00,137.948,137.948,137.938,137.938,129499998.0
2005-10-17 12:23:00,137.923,137.937,137.923,137.937,87900001.0
2005-10-17 12:24:00,137.937,137.939,137.929,137.939,94500000.0
2005-10-17 12:25:00,137.954,137.975,137.954,137.971,78899998.0
2005-10-17 12:26:00,137.98,137.994,137.98,137.994,48400002.0
2005-10-17 12:27:00,138.011,138.05,138.011,138.043,85999999.0
2005-10-17 12:28:00,138.047,138.056,138.047,138.053,139800002.0
2005-10-17 12:29:00,138.057,138.066,138.047,138.06,72800000.0
2005-10-17 12:30:00,138.063,138.075,138.058,138.075,125500000.0
2005-10-17 12:31:00,138.073,138.104,138.072,138.101,72299999.0
2005-10-17 12:32:00,138.104,138.121,138.097,138.107,114200000.0
2005-10-17 12:33:00,138.117,138.131,138.117,138.125,99700000.0
2005-10-17 12:34:00,138.116,138.116,138.095,138.095,119600000.0
2005-10-17 12:35:00,138.083,138.083,138.065,138.065,148399997.0
2005-10-17 12:36:00,138.072,138.083,138.069,138.079,40800000.0
2005-10-17 12:37:00,138.078,138.101,138.072,138.097,112999999.0
2005-10-17 12:38:00,138.092,138.106,138.086,138.086,40000000.0
2005-10-17 12:39:00,138.083,138.097,138.083,138.097,126000005.0
2005-10-17 12:40:00,138.095,138.102,138.091,138.1,85600000.0
2005-10-17 12:41:00,138.088,138.093,138.079,138.083,145900001.0
2005-10-17 12:42:00,138.083,138.097,138.083,138.085,89700000.0
2005-10-17 12:43:00,138.083,138.116,138.079,138.116,130599998.0
2005-10-17 12:44:00,138.11,138.118,138.109,138.115,58100000.0
2005-10-17 12:45:00,138.118,138.118,138.093,138.093,76100003.0
2005-10-17 12:46:00,138.096,138.098,138.078,138.095,109200001.0
2005-10-17 12:47:00,138.098,138.109,138.097,138.101,107799999.0
2005-10-17 12:48:00,138.12,138.134,138.116,138.127,112199998.0
2005-10-17 12:49:00,138.125,138.125,138.109,138.109,88100000.0
2005-10-17 12:50:00,138.112,138.12,138.105,138.112,34700000.0
2005-10-17 12:51:00,138.12,138.136,138.12,138.136,71999999.0
2005-10-17 12:52:00,138.13,138.13,138.105,138.105,92299999.0
2005-10-17 12:53:00,138.111,138.111,138.091,138.1,127400002.0
2005-10-17 12:54:00,138.087,138.098,138.077,138.077,119900002.0
2005-10-17 12:55:00,138.067,138.07,138.06,138.07,148800003.0
2005-10-17 12:56:00,138.069,138.071,138.048,138.048,107100001.0
2005-10-17 12:57:00,138.04,138.051,138.028,138.048,175000005.0
2005-10-17 12:58:00,138.047,138.047,138.03,138.042,84800000.0
2005-10-17 12:59:00,138.047,138.056,138.036,138.037,137800000.0
2005-10-17 13:00:00,138.033,138.043,138.024,138.035,218699996.0
2005-10-17 13:01:00,138.028,138.058,138.022,138.058,95300000.0
2005-10-17 13:02:00,138.059,138.083,138.059,138.067,72600000.0
2005-10-17 13:03:00,138.072,138.091,138.065,138.082,184699996.0
2005-10-17 13:04:00,138.089,138.094,138.077,138.077,59499999.0
2005-10-17 13:05:00,138.064,138.073,138.064,138.065,15200000.0
2005-10-17 13:06:00,138.073,138.073,138.064,138.064,63999999.0
2005-10-17 13:07:00,138.067,138.079,138.064,138.079,63199999.0
2005-10-17 13:08:00,138.078,138.093,138.072,138.093,64700002.0
2005-10-17 13:09:00,138.098,138.111,138.098,138.107,141099999.0
2005-10-17 13:10:00,138.097,138.108,138.095,138.095,125500004.0
2005-10-17 13:11:00,138.085,138.085,138.072,138.08,71899999.0
2005-10-17 13:12:00,138.079,138.094,138.079,138.094,27800001.0
2005-10-17 13:13:00,138.104,138.111,138.096,138.108,92700000.0
2005-10-17 13:14:00,138.105,138.11,138.096,138.102,63399999.0
2005-10-17 13:15:00,138.093,138.103,138.09,138.098,115199999.0
2005-10-17 13:16:00,138.093,138.101,138.091,138.097,62300000.0
2005-10-17 13:17:00,138.087,138.089,138.083,138.088,100999998.0
2005-10-17 13:18:00,138.092,138.103,138.087,138.097,125600001.0
2005-10-17 13:19:00,138.088,138.088,138.081,138.081,58499999.0
2005-10-17 13:20:00,138.077,138.088,138.065,138.068,96500003.0
2005-10-17 13:21:00,138.054,138.063,138.049,138.052,80199998.0
2005-10-17 13:22:00,138.055,138.063,138.054,138.054,32300000.0
2005-10-17 13:23:00,138.041,138.053,138.041,138.05,41600000.0
2005-10-17 13:24:00,138.05,138.055,138.045,138.055,73499999.0
2005-10-17 13:25:00,138.048,138.049,138.04,138.049,100200000.0
2005-10-17 13:26:00,138.048,138.05,138.043,138.05,149799999.0
2005-10-17 13:27:00,138.048,138.048,138.044,138.048,71199999.0
2005-10-17 13:28:00,138.043,138.072,138.043,138.059,156000000.0
2005-10-17 13:29:00,138.065,138.065,138.045,138.045,74300002.0
2005-10-17 13:30:00,138.054,138.086,138.054,138.08,57000000.0
2005-10-17 13:31:00,138.071,138.071,138.05,138.05,116500000.0
2005-10-17 13:32:00,138.028,138.06,138.028,138.052,66400000.0
2005-10-17 13:33:00,138.062,138.062,138.048,138.05,58500000.0
2005-10-17 13:34:00,138.043,138.053,138.041,138.048,122300001.0
2005-10-17 13:35:00,138.045,138.055,138.043,138.048,118699998.0
2005-10-17 13:36:00,138.046,138.046,138.044,138.044,4600000.0
2005-10-17 13:37:00,138.041,138.049,138.04,138.049,130599999.0
2005-10-17 13:38:00,138.053,138.077,138.046,138.077,77700001.0
2005-10-17 13:39:00,138.075,138.075,138.057,138.057,160000001.0
2005-10-17 13:40:00,138.051,138.06,138.051,138.054,71099998.0
2005-10-17 13:41:00,138.062,138.069,138.052,138.059,93599999.0
2005-10-17 13:42:00,138.059,138.061,138.058,138.059,159599999.0
2005-10-17 13:43:00,138.058,138.063,138.052,138.057,76300002.0
2005-10-17 13:44:00,138.057,138.062,138.053,138.056,134800003.0
2005-10-17 13:45:00,138.053,138.053,138.049,138.049,78399998.0
2005-10-17 13:46:00,138.052,138.056,138.05,138.05,124299997.0
2005-10-17 13:47:00,138.032,138.032,138.02,138.02,46799999.0
2005-10-17 13:48:00,138.007,138.007,138.006,138.006,8800000.0
2005-10-17 13:49:00,137.993,138.003,137.993,137.998,122899998.0
2005-10-17 13:50:00,137.981,138.006,137.981,138.006,63800000.0
2005-10-17 13:51:00,138.013,138.013,138.001,138.007,83800000.0
2005-10-17 13:52:00,137.996,137.996,137.985,137.988,92700000.0
2005-10-17 13:53:00,137.981,137.981,137.966,137.966,60799999.0
2005-10-17 13:54:00,137.967,137.985,137.967,137.985,69700001.0
2005-10-17 13:55:00,138.002,138.028,138.002,138.005,47200001.0
2005-10-17 13:56:00,137.994,138.001,137.993,137.993,138600000.0
2005-10-17 13:57:00,137.996,138.001,137.982,137.982,95699999.0
2005-10-17 13:58:00,137.985,138.002,137.985,137.993,44300000.0
2005-10-17 13:59:00,137.996,138.006,137.995,138.005,87500000.0
2005-10-17 14:00:00,138.021,138.05,138.021,138.043,104699999.0
2005-10-17 14:01:00,138.047,138.06,138.045,138.06,44400000.0
2005-10-17 14:02:00,138.055,138.067,138.055,138.067,109299998.0
2005-10-17 14:03:00,138.068,138.068,138.034,138.035,117300000.0
2005-10-17 14:04:00,138.039,138.05,138.035,138.05,198600002.0
2005-10-17 14:05:00,138.052,138.054,138.038,138.045,96999998.0
2005-10-17 14:06:00,138.037,138.037,138.019,138.019,125100000.0
2005-10-17 14:07:00,138.009,138.026,138.009,138.026,80599999.0
2005-10-17 14:08:00,138.028,138.037,138.015,138.015,161300004.0
2005-10-17 14:09:00,138.008,138.019,137.999,138.006,151899998.0
2005-10-17 14:10:00,138.005,138.006,137.983,137.99,86800002.0
2005-10-17 14:11:00,138.0,138.001,137.986,138.0,95899999.0
2005-10-17 14:12:00,138.012,138.012,137.996,138.004,125899997.0
2005-10-17 14:13:00,138.004,138.014,137.994,137.994,93900000.0
2005-10-17 14:14:00,137.99,137.99,137.973,137.978,74400002.0
2005-10-17 14:15:00,137.977,137.983,137.97,137.978,154899998.0
2005-10-17 14:16:00,137.965,137.965,137.955,137.955,28599999.0
2005-10-17 14:17:00,137.954,137.981,137.954,137.968,135299998.0
2005-10-17 14:18:00,137.961,137.964,137.952,137.952,73699999.0
2005-10-17 14:19:00,137.945,137.948,137.937,137.942,56499999.0
2005-10-17 14:20:00,137.952,137.963,137.947,137.963,82099999.0
2005-10-17 14:21:00,137.95,137.96,137.937,137.937,129000003.0
2005-10-17 14:22:00,137.943,137.958,137.937,137.95,93499999.0
2005-10-17 14:23:00,137.955,137.966,137.955,137.961,29600000.0
2005-10-17 14:24:00,137.975,137.979,137.965,137.97,63100001.0
2005-10-17 14:25:00,137.963,137.968,137.963,137.968,48600000.0
2005-10-17 14:26:00,137.967,137.988,137.967,137.975,93500001.0
2005-10-17 14:27:00,137.983,138.017,137.983,138.002,71900000.0
2005-10-17 14:28:00,137.983,137.983,137.925,137.93,153500002.0
2005-10-17 14:29:00,137.927,137.936,137.927,137.927,38900000.0
2005-10-17 14:30:00,137.929,137.969,137.929,137.958,56100000.0
2005-10-17 14:31:00,137.963,137.987,137.957,137.981,108600000.0
2005-10-17 14:32:00,137.977,137.981,137.968,137.977,139299998.0
2005-10-17 14:33:00,137.976,137.993,137.97,137.97,103200002.0
2005-10-17 14:34:00,137.966,137.976,137.961,137.976,42700000.0
2005-10-17 14:35:00,137.974,137.98,137.965,137.977,68600000.0
2005-10-17 14:36:00,137.983,137.986,137.972,137.98,35500000.0
2005-10-17 14:37:00,137.983,137.998,137.976,137.998,45599999.0
2005-10-17 14:38:00,138.002,138.017,138.001,138.005,119000002.0
2005-10-17 14:39:00,138.0,138.008,138.0,138.004,141699998.0
2005-10-17 14:40:00,137.993,137.993,137.976,137.989,112500000.0
2005-10-17 14:41:00,137.99,138.013,137.99,138.005,152699999.0
2005-10-17 14:42:00,138.0,138.012,137.998,138.009,71299999.0
2005-10-17 14:43:00,138.015,138.025,138.012,138.013,150200001.0
2005-10-17 14:44:00,138.037,138.049,138.034,138.049,63000000.0
2005-10-17 14:45:00,138.045,138.045,138.032,138.04,42700000.0
2005-10-17 14:46:00,138.035,138.035,138.024,138.024,36700000.0
2005-10-17 14:47:00,138.024,138.034,138.02,138.02,93199999.0
2005-10-17 14:48:00,138.012,138.012,137.991,138.0,88100002.0
2005-10-17 14:49:00,137.99,137.99,137.971,137.971,65500000.0
2005-10-17 14:50:00,137.975,137.988,137.972,137.987,103500000.0
2005-10-17 14:51:00,137.982,137.988,137.974,137.98,107500001.0
2005-10-17 14:52:00,137.969,137.984,137.969,137.981,111900001.0
2005-10-17 14:53:00,137.977,137.986,137.965,137.968,111599998.0
2005-10-17 14:54:00,137.973,137.976,137.968,137.97,60800000.0
2005-10-17 14:55:00,137.965,137.975,137.961,137.965,82199999.0
2005-10-17 14:56:00,137.974,137.997,137.974,137.997,142300002.0
2005-10-17 14:57:00,138.012,138.022,138.004,138.022,87900001.0
2005-10-17 14:58:00,138.022,138.035,138.021,138.021,41000000.0
2005-10-17 14:59:00,138.04,138.057,138.027,138.049,99900002.0
2005-10-17 15:00:00,138.077,138.099,138.077,138.097,75100000.0
2005-10-17 15:01:00,138.102,138.103,138.102,138.103,9600000.0
2005-10-17 15:02:00,138.107,138.126,138.107,138.12,89500001.0
2005-10-17 15:03:00,138.113,138.113,138.098,138.102,150900002.0
2005-10-17 15:04:00,138.102,138.108,138.092,138.092,112200000.0
2005-10-17 15:05:00,138.083,138.105,138.083,138.089,36599999.0
2005-10-17 15:06:00,138.092,138.118,138.092,138.111,89199999.0
2005-10-17 15:07:00,138.109,138.109,138.092,138.095,79200000.0
2005-10-17 15:08:00,138.098,138.102,138.095,138.102,37400000.0
2005-10-17 15:09:00,138.091,138.107,138.091,138.098,182700000.0
2005-10-17 15:10:00,138.092,138.105,138.085,138.085,83200000.0
2005-10-17 15:11:00,138.08,138.094,138.075,138.094,66200000.0
2005-10-17 15:12:00,138.103,138.121,138.101,138.104,140900000.0
2005-10-17 15:13:00,138.098,138.098,138.076,138.082,91200002.0
2005-10-17 15:14:00,138.089,138.091,138.071,138.073,114900001.0
2005-10-17 15:15:00,138.054,138.071,138.054,138.07,73500000.0
2005-10-17 15:16:00,138.073,138.083,138.073,138.076,111099998.0
2005-10-17 15:17:00,138.085,138.094,138.085,138.091,142099998.0
2005-10-17 15:18:00,138.097,138.122,138.092,138.092,63800000.0
2005-10-17 15:19:00,138.091,138.102,138.091,138.097,50000000.0
2005-10-17 15:20:00,138.092,138.104,138.09,138.097,81600000.0
2005-10-17 15:21:00,138.095,138.104,138.093,138.093,74200000.0
2005-10-17 15:22:00,138.092,138.108,138.092,138.092,132799999.0
2005-10-17 15:23:00,138.086,138.1,138.082,138.089,139099999.0
2005-10-17 15:24:00,138.093,138.093,138.084,138.088,29600000.0
2005-10-17 15:25:00,138.083,138.099,138.08,138.099,58200000.0
2005-10-17 15:26:00,138.103,138.103,138.085,138.085,102800000.0
2005-10-17 15:27:00,138.093,138.103,138.09,138.095,120600003.0
2005-10-17 15:28:00,138.109,138.119,138.104,138.11,65799998.0
2005-10-17 15:29:00,138.103,138.112,138.093,138.112,184599997.0
2005-10-17 15:30:00,138.109,138.109,138.102,138.104,54400000.0
2005-10-17 15:31:00,138.093,138.11,138.093,138.11,101600000.0
2005-10-17 15:32:00,138.112,138.112,138.09,138.091,56900000.0
2005-10-17 15:33:00,138.095,138.095,138.078,138.094,127400003.0
2005-10-17 15:34:00,138.096,138.096,138.084,138.09,100399999.0
2005-10-17 15:35:00,138.092,138.098,138.08,138.091,158599998.0
2005-10-17 15:36:00,138.109,138.113,138.086,138.086,204699999.0
2005-10-17 15:37:00,138.092,138.095,138.086,138.089,114199999.0
2005-10-17 15:38:00,138.083,138.086,138.082,138.082,102199999.0
2005-10-17 15:39:00,138.085,138.09,138.085,138.09,35200000.0
2005-10-17 15:40:00,138.088,138.088,138.081,138.088,124600000.0
2005-10-17 15:41:00,138.099,138.099,138.094,138.094,21899999.0
2005-10-17 15:42:00,138.102,138.108,138.09,138.1,110000000.0
2005-10-17 15:43:00,138.09,138.09,138.087,138.09,33200000.0
2005-10-17 15:44:00,138.075,138.089,138.067,138.067,149899999.0
2005-10-17 15:45:00,138.07,138.078,138.066,138.066,98600001.0
2005-10-17 15:46:00,138.061,138.081,138.061,138.072,64999999.0
2005-10-17 15:47:00,138.077,138.077,138.066,138.069,110799998.0
2005-10-17 15:48:00,138.065,138.085,138.065,138.074,182699997.0
2005-10-17 15:49:00,138.071,138.077,138.054,138.061,132000000.0
2005-10-17 15:50:00,138.063,138.073,138.052,138.052,65300000.0
2005-10-17 15:51:00,138.058,138.058,138.05,138.052,94800002.0
2005-10-17 15:52:00,138.042,138.051,138.005,138.007,87600001.0
2005-10-17 15:53:00,138.012,138.035,138.012,138.028,48800000.0
2005-10-17 15:54:00,138.028,138.035,138.023,138.035,174000004.0
2005-10-17 15:55:00,138.027,138.032,138.02,138.029,49200000.0
2005-10-17 15:56:00,138.029,138.029,138.019,138.028,117400000.0
2005-10-17 15:57:00,138.039,138.042,138.032,138.035,76700001.0
2005-10-17 15:58:00,138.034,138.052,138.034,138.052,157400004.0
2005-10-17 15:59:00,138.06,138.06,138.035,138.035,38600000.0
2005-10-17 16:00:00,138.026,138.031,138.014,138.014,85599999.0
2005-10-17 16:01:00,138.016,138.02,137.997,137.997,81200001.0
2005-10-17 16:02:00,138.01,138.01,137.972,137.972,58700000.0
2005-10-17 16:03:00,137.99,137.99,137.967,137.972,61700002.0
2005-10-17 16:04:00,137.979,137.986,137.974,137.986,71999998.0
2005-10-17 16:05:00,137.983,137.993,137.983,137.993,123300000.0
2005-10-17 16:06:00,137.985,137.985,137.976,137.982,68700000.0
2005-10-17 16:07:00,137.998,138.006,137.998,137.998,61300000.0
2005-10-17 16:08:00,138.0,138.011,137.999,138.005,137900000.0
2005-10-17 16:09:00,138.001,138.015,138.001,138.015,32400000.0
2005-10-17 16:10:00,138.013,138.029,138.002,138.022,96800001.0
2005-10-17 16:11:00,138.027,138.032,138.017,138.02,74300000.0
2005-10-17 16:12:00,138.008,138.02,138.005,138.006,65099998.0
2005-10-17 16:13:00,138.01,138.019,138.003,138.019,46200000.0
2005-10-17 16:14:00,138.02,138.02,137.999,138.007,42900000.0
2005-10-17 16:15:00,138.008,138.025,138.002,138.025,86900002.0
2005-10-17 16:16:00,138.015,138.015,137.993,137.993,34100000.0
2005-10-17 16:17:00,138.009,138.02,138.005,138.011,126100001.0
2005-10-17 16:18:00,138.012,138.012,137.989,137.997,40700000.0
2005-10-17 16:19:00,137.993,137.996,137.989,137.992,68599999.0
2005-10-17 16:20:00,138.0,138.005,137.992,137.992,74300001.0
2005-10-17 16:21:00,137.988,137.998,137.985,137.996,116299999.0
2005-10-17 16:22:00,137.983,137.991,137.965,137.973,173700002.0
2005-10-17 16:23:00,137.98,137.997,137.98,137.997,61399999.0
2005-10-17 16:24:00,137.988,137.988,137.953,137.953,96200002.0
2005-10-17 16:25:00,137.947,137.966,137.94,137.966,24000000.0
2005-10-17 16:26:00,137.977,138.006,137.975,137.995,137700000.0
2005-10-17 16:27:00,137.995,137.997,137.994,137.994,22000000.0
2005-10-17 16:28:00,137.991,137.998,137.991,137.998,87700000.0
2005-10-17 16:29:00,137.995,138.007,137.985,137.993,93000000.0
2005-10-17 16:30:00,137.997,138.011,137.985,138.011,89599999.0
2005-10-17 16:31:00,138.005,138.016,138.004,138.004,141200003.0
2005-10-17 16:32:00,137.997,138.003,137.995,138.0,71500000.0
2005-10-17 16:33:00,138.005,138.018,137.992,138.018,78299999.0
2005-10-17 16:34:00,138.018,138.018,137.997,138.005,102199998.0
2005-10-17 16:35:00,138.006,138.006,137.997,137.997,92900000.0
2005-10-17 16:36:00,138.005,138.021,138.005,138.019,79500000.0
2005-10-17 16:37:00,138.024,138.035,138.024,138.03,161600000.0
2005-10-17 16:38:00,138.035,138.047,138.035,138.047,23800000.0
2005-10-17 16:39:00,138.044,138.048,138.032,138.042,82699999.0
2005-10-17 16:40:00,138.045,138.057,138.045,138.057,38400000.0
2005-10-17 16:41:00,138.057,138.057,138.039,138.048,109999997.0
2005-10-17 16:42:00,138.062,138.092,138.062,138.078,125700002.0
2005-10-17 16:43:00,138.08,138.084,138.064,138.069,53600000.0
2005-10-17 16:44:00,138.07,138.07,138.035,138.042,122000000.0
2005-10-17 16:45:00,138.043,138.044,138.033,138.041,65299999.0
2005-10-17 16:46:00,138.035,138.052,138.035,138.046,125699998.0
2005-10-17 16:47:00,138.06,138.061,138.042,138.057,123999997.0
2005-10-17 16:48:00,138.062,138.086,138.058,138.086,139000000.0
2005-10-17 16:49:00,138.085,138.097,138.077,138.09,47800000.0
2005-10-17 16:50:00,138.093,138.093,138.078,138.08,97699999.0
2005-10-17 16:51:00,138.083,138.097,138.081,138.083,135800000.0
2005-10-17 16:52:00,138.084,138.093,138.072,138.093,65100001.0
2005-10-17 16:53:00,138.101,138.101,138.082,138.085,49600000.0
2005-10-17 16:54:00,138.088,138.09,138.077,138.082,38400000.0
2005-10-17 16:55:00,138.083,138.088,138.083,138.088,76100002.0
2005-10-17 16:56:00,138.091,138.091,138.079,138.082,90399999.0
2005-10-17 16:57:00,138.082,138.09,138.081,138.082,96200002.0
2005-10-17 16:58:00,138.083,138.083,138.067,138.074,133000000.0
2005-10-17 16:59:00,138.07,138.109,138.053,138.109,89100001.0
2005-10-17 17:00:00,138.127,138.127,138.098,138.098,142999997.0
2005-10-17 17:01:00,138.094,138.102,138.092,138.095,79899998.0
2005-10-17 17:02:00,138.108,138.166,138.108,138.166,63799997.0
2005-10-17 17:03:00,138.153,138.155,138.117,138.119,62600000.0
2005-10-17 17:04:00,138.116,138.14,138.115,138.14,153899999.0
2005-10-17 17:05:00,138.132,138.132,138.114,138.115,138000001.0
2005-10-17 17:06:00,138.136,138.149,138.13,138.13,116500002.0
2005-10-17 17:07:00,138.138,138.147,138.129,138.145,86399999.0
2005-10-17 17:08:00,138.158,138.172,138.158,138.163,115499998.0
2005-10-17 17:09:00,138.158,138.17,138.156,138.168,80199999.0
2005-10-17 17:10:00,138.163,138.163,138.138,138.138,79200000.0
2005-10-17 17:11:00,138.146,138.154,138.144,138.146,66600000.0
2005-10-17 17:12:00,138.145,138.159,138.131,138.152,106899997.0
2005-10-17 17:13:00,138.147,138.162,138.142,138.142,97199999.0
2005-10-17 17:14:00,138.14,138.158,138.135,138.158,55200000.0
2005-10-17 17:15:00,138.157,138.175,138.152,138.159,67800000.0
2005-10-17 17:16:00,138.158,138.164,138.152,138.155,162100000.0
2005-10-17 17:17:00,138.153,138.172,138.151,138.172,64399999.0
2005-10-17 17:18:00,138.174,138.175,138.158,138.167,88899999.0
2005-10-17 17:19:00,138.163,138.165,138.155,138.161,121499999.0
2005-10-17 17:20:00,138.168,138.181,138.168,138.168,51499999.0
2005-10-17 17:21:00,138.168,138.176,138.165,138.171,55500000.0
2005-10-17 17:22:00,138.157,138.17,138.157,138.168,107800002.0
2005-10-17 17:23:00,138.164,138.175,138.159,138.168,147799997.0
2005-10-17 17:24:00,138.177,138.183,138.176,138.183,50800000.0
2005-10-17 17:25:00,138.182,138.187,138.151,138.151,97500002.0
2005-10-17 17:26:00,138.137,138.155,138.132,138.155,77000000.0
2005-10-17 17:27:00,138.137,138.143,138.13,138.143,92499999.0
2005-10-17 17:28:00,138.143,138.156,138.143,138.144,46300000.0
2005-10-17 17:29:00,138.152,138.175,138.152,138.172,109000000.0
2005-10-17 17:30:00,138.168,138.179,138.168,138.178,111400000.0
2005-10-17 17:31:00,138.19,138.194,138.184,138.194,121799997.0
2005-10-17 17:32:00,138.184,138.192,138.175,138.179,140700000.0
2005-10-17 17:33:00,138.174,138.184,138.169,138.169,88699998.0
2005-10-17 17:34:00,138.178,138.2,138.175,138.175,59800001.0
2005-10-17 17:35:00,138.18,138.188,138.175,138.177,59399999.0
2005-10-17 17:36:00,138.174,138.182,138.167,138.167,112100000.0
2005-10-17 17:37:00,138.165,138.165,138.15,138.15,50800000.0
2005-10-17 17:38:00,138.156,138.165,138.156,138.165,73300000.0
2005-10-17 17:39:00,138.152,138.16,138.152,138.158,39200000.0
2005-10-17 17:40:00,138.15,138.152,138.147,138.149,125799998.0
2005-10-17 17:41:00,138.154,138.163,138.152,138.163,177599998.0
2005-10-17 17:42:00,138.18,138.18,138.156,138.156,22400000.0
2005-10-17 17:43:00,138.163,138.185,138.161,138.181,75400000.0
2005-10-17 17:44:00,138.196,138.196,138.181,138.194,60700000.0
2005-10-17 17:45:00,138.192,138.192,138.175,138.187,79100000.0
2005-10-17 17:46:00,138.202,138.226,138.202,138.22,43200000.0
2005-10-17 17:47:00,138.23,138.245,138.229,138.234,48000001.0
2005-10-17 17:48:00,138.232,138.248,138.222,138.248,99000001.0
2005-10-17 17:49:00,138.24,138.243,138.225,138.239,110400001.0
2005-10-17 17:50:00,138.243,138.249,138.242,138.249,109500002.0
2005-10-17 17:51:00,138.24,138.25,138.24,138.246,88100000.0
2005-10-17 17:52:00,138.24,138.251,138.237,138.238,117299998.0
2005-10-17 17:53:00,138.22,138.236,138.22,138.22,137300002.0
2005-10-17 17:54:00,138.219,138.235,138.219,138.235,131900000.0
2005-10-17 17:55:00,138.235,138.235,138.209,138.22,162200001.0
2005-10-17 17:56:00,138.218,138.23,138.211,138.227,61400000.0
2005-10-17 17:57:00,138.235,138.247,138.235,138.244,109499998.0
2005-10-17 17:58:00,138.245,138.255,138.237,138.247,94200000.0
2005-10-17 17:59:00,138.244,138.27,138.244,138.255,56000000.0
2005-10-17 18:00:00,138.257,138.272,138.257,138.263,58500000.0
2005-10-17 18:01:00,138.257,138.286,138.257,138.279,1188899998.0
2005-10-17 18:02:00,138.29,138.35,138.29,138.31,2104599999.0
2005-10-17 18:03:00,138.303,138.321,138.3,138.309,2104599999.0
2005-10-17 18:04:00,138.315,138.355,138.315,138.338,1269700003.0
2005-10-17 18:05:00,138.341,138.358,138.328,138.345,1713099992.0
2005-10-17 18:06:00,138.349,138.378,138.338,138.365,1041599996.0
2005-10-17 18:07:00,138.34,138.35,138.31,138.32,1672499987.0
2005-10-17 18:08:00,138.304,138.309,138.279,138.293,1672499987.0
2005-10-17 18:09:00,138.295,138.299,138.281,138.29,1672899999.0
2005-10-17 18:10:00,138.298,138.307,138.291,138.3,919299995.0
2005-10-17 18:11:00,138.308,138.322,138.306,138.31,653399999.0
2005-10-17 18:12:00,138.313,138.325,138.309,138.32,837500003.0
2005-10-17 18:13:00,138.327,138.334,138.323,138.334,1236399999.0
2005-10-17 18:14:00,138.332,138.332,138.293,138.293,1648000001.0
2005-10-17 18:15:00,138.297,138.31,138.294,138.3,1474000000.0
2005-10-17 18:16:00,138.302,138.324,138.302,138.307,1636199993.0
2005-10-17 18:17:00,138.304,138.317,138.288,138.305,808399990.0
2005-10-17 18:18:00,138.3,138.3,138.284,138.294,683900002.0
2005-10-17 18:19:00,138.277,138.305,138.277,138.296,672299993.0
2005-10-17 18:20:00,138.303,138.326,138.296,138.312,1425199992.0
2005-10-17 18:21:00,138.319,138.336,138.319,138.33,1239000004.0
2005-10-17 18:22:00,138.332,138.357,138.321,138.346,978699991.0
2005-10-17 18:23:00,138.337,138.344,138.324,138.335,1644099992.0
2005-10-17 18:24:00,138.333,138.343,138.327,138.329,899099998.0
2005-10-17 18:25:00,138.332,138.349,138.319,138.319,1063199993.0
2005-10-17 18:26:00,138.317,138.322,138.303,138.321,895699994.0
2005-10-17 18:27:00,138.32,138.327,138.303,138.322,563200002.0
2005-10-17 18:28:00,138.337,138.355,138.327,138.337,947099998.0
2005-10-17 18:29:00,138.329,138.334,138.313,138.333,768099996.0
2005-10-17 18:30:00,138.33,138.345,138.329,138.332,384099996.0
2005-10-17 18:31:00,138.328,138.35,138.318,138.35,960500003.0
2005-10-17 18:32:00,138.35,138.356,138.324,138.335,1161899988.0
2005-10-17 18:33:00,138.325,138.325,138.298,138.307,1570300003.0
2005-10-17 18:34:00,138.305,138.311,138.291,138.3,1162400003.0
2005-10-17 18:35:00,138.295,138.295,138.282,138.29,1125699996.0
2005-10-17 18:36:00,138.291,138.303,138.286,138.303,780899995.0
2005-10-17 18:37:00,138.314,138.316,138.302,138.311,652599998.0
2005-10-17 18:38:00,138.315,138.322,138.308,138.315,431000006.0
2005-10-17 18:39:00,138.315,138.316,138.303,138.31,360600001.0
2005-10-17 18:40:00,138.305,138.338,138.305,138.317,1068499998.0
2005-10-17 18:41:00,138.327,138.36,138.327,138.353,371899996.0
2005-10-17 18:42:00,138.355,138.359,138.341,138.342,762400004.0
2005-10-17 18:43:00,138.344,138.374,138.344,138.36,312900001.0
2005-10-17 18:44:00,138.363,138.388,138.36,138.367,495399998.0
2005-10-17 18:45:00,138.367,138.375,138.352,138.375,368800001.0
2005-10-17 18:46:00,138.379,138.391,138.362,138.362,499499997.0
2005-10-17 18:47:00,138.35,138.357,138.34,138.346,137400001.0
2005-10-17 18:48:00,138.353,138.376,138.353,138.364,596600005.0
2005-10-17 18:49:00,138.362,138.373,138.348,138.37,506399994.0
2005-10-17 18:50:00,138.373,138.384,138.357,138.362,748600004.0
2005-10-17 18:51:00,138.365,138.392,138.358,138.388,652599997.0
2005-10-17 18:52:00,138.394,138.399,138.37,138.39,659200002.0
2005-10-17 18:53:00,138.398,138.422,138.398,138.404,1124300001.0
2005-10-17 18:54:00,138.399,138.412,138.389,138.39,984299997.0
2005-10-17 18:55:00,138.39,138.408,138.375,138.385,1111500002.0
2005-10-17 18:56:00,138.39,138.411,138.384,138.397,402300003.0
2005-10-17 18:57:00,138.402,138.412,138.394,138.397,574400003.0
2005-10-17 18:58:00,138.413,138.442,138.413,138.423,535999999.0
2005-10-17 18:59:00,138.423,138.431,138.411,138.419,1015199993.0
2005-10-17 19:00:00,138.415,138.422,138.41,138.42,333700000.0
2005-10-17 19:01:00,138.421,138.438,138.421,138.437,272600001.0
2005-10-17 19:02:00,138.436,138.449,138.414,138.418,331700001.0
2005-10-17 19:03:00,138.413,138.428,138.409,138.411,743699999.0
2005-10-17 19:04:00,138.413,138.433,138.413,138.43,435100002.0
2005-10-17 19:05:00,138.44,138.45,138.423,138.423,620399997.0
2005-10-17 19:06:00,138.425,138.434,138.414,138.42,900999990.0
2005-10-17 19:07:00,138.417,138.417,138.388,138.398,920900003.0
2005-10-17 19:08:00,138.395,138.402,138.367,138.384,721200003.0
2005-10-17 19:09:00,138.375,138.391,138.366,138.378,575100000.0
2005-10-17 19:10:00,138.388,138.398,138.37,138.388,156400000.0
2005-10-17 19:11:00,138.387,138.388,138.367,138.367,445799997.0
2005-10-17 19:12:00,138.38,138.392,138.371,138.392,395300001.0
2005-10-17 19:13:00,138.393,138.399,138.376,138.399,123100002.0
2005-10-17 19:14:00,138.4,138.405,138.376,138.382,289300000.0
2005-10-17 19:15:00,138.373,138.397,138.357,138.367,1109599998.0
2005-10-17 19:16:00,138.37,138.37,138.341,138.363,386599999.0
2005-10-17 19:17:00,138.359,138.364,138.342,138.347,365300000.0
2005-10-17 19:18:00,138.348,138.35,138.33,138.346,173699998.0
2005-10-17 19:19:00,138.35,138.366,138.341,138.355,604399996.0
2005-10-17 19:20:00,138.362,138.362,138.345,138.357,302899999.0
2005-10-17 19:21:00,138.365,138.377,138.344,138.344,454799998.0
2005-10-17 19:22:00,138.341,138.355,138.34,138.34,116600002.0
2005-10-17 19:23:00,138.349,138.37,138.347,138.36,1198299997.0
2005-10-17 19:24:00,138.36,138.367,138.351,138.367,539900001.0
2005-10-17 19:25:00,138.36,138.371,138.353,138.368,641600002.0
2005-10-17 19:26:00,138.364,138.369,138.346,138.346,1309399992.0
2005-10-17 19:27:00,138.342,138.356,138.341,138.343,969299991.0
2005-10-17 19:28:00,138.342,138.364,138.342,138.364,532800003.0
2005-10-17 19:29:00,138.373,138.391,138.373,138.388,347700003.0
2005-10-17 19:30:00,138.391,138.405,138.385,138.385,591500002.0
2005-10-17 19:31:00,138.382,138.382,138.357,138.358,614800000.0
2005-10-17 19:32:00,138.351,138.368,138.347,138.357,687399993.0
2005-10-17 19:33:00,138.35,138.369,138.346,138.369,682900004.0
2005-10-17 19:34:00,138.371,138.371,138.353,138.353,998600003.0
2005-10-17 19:35:00,138.342,138.351,138.333,138.341,560699996.0
2005-10-17 19:36:00,138.346,138.352,138.336,138.34,343200000.0
2005-10-17 19:37:00,138.334,138.344,138.322,138.322,117700001.0
2005-10-17 19:38:00,138.32,138.335,138.31,138.335,659299997.0
2005-10-17 19:39:00,138.344,138.344,138.325,138.343,544600001.0
2005-10-17 19:40:00,138.339,138.346,138.329,138.34,446999996.0
2005-10-17 19:41:00,138.332,138.333,138.31,138.318,823300001.0
2005-10-17 19:42:00,138.32,138.324,138.303,138.307,462500005.0
2005-10-17 19:43:00,138.318,138.326,138.315,138.32,119700000.0
2005-10-17 19:44:00,138.316,138.335,138.316,138.321,436299995.0
2005-10-17 19:45:00,138.321,138.325,138.313,138.313,193700003.0
2005-10-17 19:46:00,138.311,138.333,138.308,138.317,319399998.0
2005-10-17 19:47:00,138.322,138.332,138.309,138.322,206800001.0
2005-10-17 19:48:00,138.32,138.323,138.296,138.308,1016999999.0
2005-10-17 19:49:00,138.303,138.317,138.299,138.317,304299999.0
2005-10-17 19:50:00,138.32,138.331,138.309,138.315,252100002.0
2005-10-17 19:51:00,138.313,138.328,138.31,138.31,491999998.0
2005-10-17 19:52:00,138.313,138.324,138.312,138.314,486500001.0
2005-10-17 19:53:00,138.319,138.322,138.309,138.312,416699997.0
2005-10-17 19:54:00,138.311,138.33,138.31,138.33,368099996.0
2005-10-17 19:55:00,138.335,138.347,138.33,138.332,228899998.0
2005-10-17 19:56:00,138.325,138.325,138.305,138.312,401299996.0
2005-10-17 19:57:00,138.296,138.31,138.262,138.262,564900004.0
2005-10-17 19:58:00,138.255,138.269,138.25,138.259,599499997.0
2005-10-17 19:59:00,138.272,138.284,138.267,138.284,651399999.0
2005-10-17 20:00:00,138.291,138.291,138.262,138.271,222000001.0
2005-10-17 20:01:00,138.266,138.267,138.25,138.26,250499999.0
2005-10-17 20:02:00,138.257,138.258,138.241,138.241,276299999.0
2005-10-17 20:03:00,138.245,138.248,138.231,138.233,294899994.0
2005-10-17 20:04:00,138.232,138.25,138.228,138.231,409100000.0
2005-10-17 20:05:00,138.23,138.234,138.219,138.221,573799996.0
2005-10-17 20:06:00,138.219,138.219,138.176,138.183,514899999.0
2005-10-17 20:07:00,138.19,138.215,138.19,138.21,258600003.0
2005-10-17 20:08:00,138.208,138.215,138.196,138.201,653600007.0
2005-10-17 20:09:00,138.198,138.215,138.185,138.197,451400007.0
2005-10-17 20:10:00,138.191,138.195,138.183,138.19,288499999.0
2005-10-17 20:11:00,138.195,138.212,138.185,138.212,541199999.0
2005-10-17 20:12:00,138.208,138.213,138.196,138.208,792900004.0
2005-10-17 20:13:00,138.224,138.247,138.224,138.244,338699997.0
2005-10-17 20:14:00,138.237,138.238,138.217,138.23,494899999.0
2005-10-17 20:15:00,138.237,138.245,138.228,138.228,667899999.0
2005-10-17 20:16:00,138.225,138.245,138.225,138.233,370500001.0
2005-10-17 20:17:00,138.235,138.241,138.227,138.232,258000004.0
2005-10-17 20:18:00,138.231,138.239,138.231,138.239,222699999.0
2005-10-17 20:19:00,138.243,138.26,138.241,138.245,532799995.0
2005-10-17 20:20:00,138.246,138.253,138.242,138.243,208000001.0
2005-10-17 20:21:00,138.241,138.246,138.232,138.24,472600003.0
2005-10-17 20:22:00,138.24,138.25,138.228,138.234,496600000.0
2005-10-17 20:23:00,138.238,138.241,138.222,138.225,564900006.0
2005-10-17 20:24:00,138.235,138.255,138.235,138.255,193900000.0
2005-10-17 20:25:00,138.257,138.259,138.239,138.25,388500002.0
2005-10-17 20:26:00,138.253,138.268,138.252,138.26,361099997.0
2005-10-17 20:27:00,138.26,138.269,138.251,138.268,808899996.0
2005-10-17 20:28:00,138.261,138.275,138.26,138.268,961300008.0
2005-10-17 20:29:00,138.266,138.267,138.249,138.265,1110399999.0
2005-10-17 20:30:00,138.261,138.272,138.25,138.252,1674199998.0
2005-10-17 20:31:00,138.251,138.261,138.245,138.252,1437900004.0
2005-10-17 20:32:00,138.258,138.262,138.24,138.258,1102700008.0
2005-10-17 20:33:00,138.256,138.261,138.246,138.261,462700000.0
2005-10-17 20:34:00,138.262,138.275,138.257,138.257,451000006.0
2005-10-17 20:35:00,138.261,138.268,138.257,138.267,426500001.0
2005-10-17 20:36:00,138.267,138.285,138.255,138.279,556399999.0
2005-10-17 20:37:00,138.277,138.279,138.255,138.272,644600002.0
2005-10-17 20:38:00,138.277,138.28,138.27,138.279,709000003.0
2005-10-17 20:39:00,138.28,138.285,138.273,138.28,915700002.0
2005-10-17 20:40:00,138.275,138.28,138.271,138.272,984900003.0
2005-10-17 20:41:00,138.269,138.269,138.255,138.255,406000001.0
2005-10-17 20:42:00,138.262,138.269,138.254,138.254,252699997.0
2005-10-17 20:43:00,138.252,138.26,138.245,138.258,383000000.0
2005-10-17 20:44:00,138.255,138.262,138.24,138.243,719600003.0
2005-10-17 20:45:00,138.246,138.254,138.236,138.236,699600006.0
2005-10-17 20:46:00,138.238,138.238,138.222,138.227,707099995.0
2005-10-17 20:47:00,138.228,138.249,138.227,138.233,978800004.0
2005-10-17 20:48:00,138.229,138.236,138.21,138.21,532800001.0
2005-10-17 20:49:00,138.203,138.237,138.174,138.181,491800006.0
2005-10-17 20:50:00,138.191,138.227,138.189,138.213,1012099998.0
2005-10-17 20:51:00,138.202,138.202,138.182,138.193,627399995.0
2005-10-17 20:52:00,138.191,138.204,138.191,138.198,344999999.0
2005-10-17 20:53:00,138.199,138.204,138.186,138.204,887400002.0
2005-10-17 20:54:00,138.207,138.221,138.207,138.215,320000003.0
2005-10-17 20:55:00,138.208,138.212,138.194,138.208,1080700013.0
2005-10-17 20:56:00,138.203,138.22,138.196,138.212,672100001.0
2005-10-17 20:57:00,138.222,138.228,138.209,138.209,598999999.0
2005-10-17 20:58:00,138.215,138.218,138.195,138.195,1183100008.0
2005-10-17 20:59:00,138.198,138.222,138.198,138.216,1344400008.0
2005-10-17 21:00:00,138.212,138.217,138.196,138.21,1325899992.0
2005-10-17 21:01:00,138.215,138.226,138.198,138.201,858000002.0
2005-10-17 21:02:00,138.193,138.219,138.193,138.198,532100000.0
2005-10-17 21:03:00,138.194,138.2,138.184,138.185,749399998.0
2005-10-17 21:04:00,138.183,138.183,138.162,138.172,429299995.0
2005-10-17 21:05:00,138.168,138.169,138.151,138.167,425299999.0
2005-10-17 21:06:00,138.165,138.18,138.161,138.161,614699996.0
2005-10-17 21:07:00,138.164,138.205,138.164,138.18,501300004.0
2005-10-17 21:08:00,138.19,138.207,138.178,138.188,330700000.0
2005-10-17 21:09:00,138.197,138.205,138.192,138.192,283700002.0
2005-10-17 21:10:00,138.187,138.19,138.179,138.188,319799996.0
2005-10-17 21:11:00,138.185,138.19,138.178,138.19,245100001.0
2005-10-17 21:12:00,138.189,138.189,138.173,138.173,350899998.0
2005-10-17 21:13:00,138.172,138.192,138.171,138.192,590099996.0
2005-10-17 21:14:00,138.183,138.198,138.176,138.19,782699993.0
2005-10-17 21:15:00,138.191,138.2,138.185,138.185,713400003.0
2005-10-17 21:16:00,138.186,138.208,138.186,138.205,592899997.0
2005-10-17 21:17:00,138.21,138.218,138.202,138.203,871599998.0
2005-10-17 21:18:00,138.202,138.216,138.202,138.208,283299996.0
2005-10-17 21:19:00,138.2,138.204,138.179,138.19,636100001.0
2005-10-17 21:20:00,138.194,138.213,138.194,138.198,1019099996.0
2005-10-17 21:21:00,138.198,138.205,138.195,138.197,519799997.0
2005-10-17 21:22:00,138.195,138.216,138.195,138.21,995500002.0
2005-10-17 21:23:00,138.212,138.224,138.21,138.211,570700002.0
2005-10-17 21:24:00,138.202,138.21,138.192,138.193,623400002.0
2005-10-17 21:25:00,138.193,138.204,138.184,138.186,713599994.0
2005-10-17 21:26:00,138.188,138.192,138.18,138.185,402499996.0
2005-10-17 21:27:00,138.19,138.19,138.18,138.19,180299999.0
2005-10-17 21:28:00,138.184,138.198,138.184,138.198,62000000.0
2005-10-17 21:29:00,138.202,138.211,138.197,138.204,214299997.0
2005-10-17 21:30:00,138.205,138.226,138.205,138.217,319400003.0
2005-10-17 21:31:00,138.217,138.238,138.217,138.238,115799999.0
2005-10-17 21:32:00,138.238,138.245,138.23,138.231,578100004.0
2005-10-17 21:33:00,138.23,138.235,138.23,138.23,133100000.0
2005-10-17 21:34:00,138.23,138.242,138.23,138.242,233199999.0
2005-10-17 21:35:00,138.242,138.254,138.242,138.247,222799998.0
2005-10-17 21:36:00,138.257,138.26,138.221,138.23,212399999.0
2005-10-17 21:37:00,138.228,138.229,138.22,138.22,91500000.0
2005-10-17 21:38:00,138.222,138.229,138.218,138.229,71200000.0
2005-10-17 21:39:00,138.227,138.227,138.209,138.22,228899999.0
2005-10-17 21:40:00,138.22,138.23,138.213,138.223,252500000.0
2005-10-17 21:41:00,138.227,138.232,138.219,138.232,102000001.0
2005-10-17 21:42:00,138.235,138.235,138.23,138.235,284799999.0
2005-10-17 21:43:00,138.23,138.24,138.228,138.232,332899996.0
2005-10-17 21:44:00,138.23,138.247,138.218,138.228,670500006.0
2005-10-17 21:45:00,138.232,138.242,138.232,138.232,199699997.0
2005-10-17 21:46:00,138.231,138.257,138.231,138.245,354200001.0
2005-10-17 21:47:00,138.25,138.255,138.245,138.255,436400000.0
2005-10-17 21:48:00,138.25,138.262,138.246,138.262,151999999.0
2005-10-17 21:49:00,138.25,138.256,138.236,138.236,169600000.0
2005-10-17 21:50:00,138.235,138.243,138.235,138.237,50000000.0
2005-10-17 21:51:00,138.231,138.247,138.229,138.235,166999998.0
2005-10-17 21:52:00,138.225,138.251,138.225,138.251,117000001.0
2005-10-17 21:53:00,138.253,138.253,138.246,138.246,230800003.0
2005-10-17 21:54:00,138.25,138.256,138.245,138.25,111300000.0
2005-10-17 21:55:00,138.257,138.257,138.234,138.234,103699999.0
2005-10-17 21:56:00,138.238,138.24,138.216,138.219,95700001.0
2005-10-17 21:57:00,138.218,138.221,138.213,138.213,78899999.0
2005-10-17 21:58:00,138.21,138.223,138.21,138.223,31400000.0
2005-10-17 21:59:00,138.217,138.217,138.202,138.202,184600003.0
2005-10-17 22:00:00,138.196,138.196,138.169,138.17,178000003.0
2005-10-17 22:01:00,138.172,138.187,138.17,138.174,357500000.0
2005-10-17 22:02:00,138.178,138.191,138.175,138.18,389799999.0
2005-10-17 22:03:00,138.181,138.193,138.181,138.181,140500000.0
2005-10-17 22:04:00,138.183,138.184,138.17,138.172,212999997.0
2005-10-17 22:05:00,138.179,138.184,138.142,138.16,142499999.0
2005-10-17 22:06:00,138.165,138.166,138.154,138.166,76500000.0
2005-10-17 22:07:00,138.162,138.169,138.155,138.169,81500000.0
2005-10-17 22:08:00,138.173,138.174,138.162,138.174,253999994.0
2005-10-17 22:09:00,138.176,138.176,138.166,138.17,72400000.0
2005-10-17 22:10:00,138.173,138.183,138.173,138.174,112600001.0
2005-10-17 22:11:00,138.172,138.213,138.172,138.205,127800001.0
2005-10-17 22:12:00,138.209,138.229,138.206,138.21,219099997.0
2005-10-17 22:13:00,138.213,138.237,138.213,138.223,146099998.0
2005-10-17 22:14:00,138.219,138.225,138.212,138.225,135100003.0
2005-10-17 22:15:00,138.224,138.236,138.223,138.224,166299999.0
2005-10-17 22:16:00,138.237,138.243,138.232,138.243,154200002.0
2005-10-17 22:17:00,138.235,138.236,138.202,138.217,95800000.0
2005-10-17 22:18:00,138.223,138.237,138.223,138.224,184800002.0
2005-10-17 22:19:00,138.217,138.224,138.215,138.22,109100000.0
2005-10-17 22:20:00,138.226,138.226,138.205,138.209,73600000.0
2005-10-17 22:21:00,138.221,138.226,138.218,138.218,48500000.0
2005-10-17 22:22:00,138.213,138.222,138.204,138.218,186600000.0
2005-10-17 22:23:00,138.211,138.218,138.209,138.211,271499998.0
2005-10-17 22:24:00,138.212,138.23,138.205,138.205,36000000.0
2005-10-17 22:25:00,138.199,138.207,138.195,138.195,165199998.0
2005-10-17 22:26:00,138.193,138.193,138.179,138.184,140499999.0
2005-10-17 22:27:00,138.185,138.196,138.183,138.192,634599996.0
2005-10-17 22:28:00,138.194,138.212,138.194,138.212,403599999.0
2005-10-17 22:29:00,138.217,138.217,138.203,138.21,58800000.0
2005-10-17 22:30:00,138.214,138.223,138.214,138.22,44100000.0
2005-10-17 22:31:00,138.211,138.211,138.183,138.183,134899999.0
2005-10-17 22:32:00,138.183,138.188,138.175,138.178,200499999.0
2005-10-17 22:33:00,138.177,138.178,138.166,138.178,241699998.0
2005-10-17 22:34:00,138.182,138.189,138.174,138.181,153199999.0
2005-10-17 22:35:00,138.175,138.18,138.17,138.17,141300002.0
2005-10-17 22:36:00,138.177,138.189,138.176,138.183,469100001.0
2005-10-17 22:37:00,138.183,138.19,138.177,138.177,198899998.0
2005-10-17 22:38:00,138.168,138.171,138.159,138.16,248000001.0
2005-10-17 22:39:00,138.157,138.169,138.155,138.155,240899999.0
2005-10-17 22:40:00,138.122,138.179,138.112,138.164,652599994.0
2005-10-17 22:41:00,138.163,138.177,138.161,138.177,173300001.0
2005-10-17 22:42:00,138.18,138.182,138.17,138.176,303600003.0
2005-10-17 22:43:00,138.175,138.175,138.15,138.15,141899998.0
2005-10-17 22:44:00,138.153,138.16,138.152,138.152,189800001.0
2005-10-17 22:45:00,138.151,138.152,138.134,138.152,352499997.0
2005-10-17 22:46:00,138.15,138.158,138.139,138.158,78699998.0
2005-10-17 22:47:00,138.163,138.167,138.161,138.165,168000000.0
2005-10-17 22:48:00,138.165,138.175,138.158,138.158,321299997.0
2005-10-17 22:49:00,138.155,138.16,138.145,138.16,307799999.0
2005-10-17 22:50:00,138.16,138.167,138.157,138.157,149100000.0
2005-10-17 22:51:00,138.157,138.165,138.155,138.155,159400002.0
2005-10-17 22:52:00,138.16,138.186,138.16,138.186,205199997.0
2005-10-17 22:53:00,138.185,138.195,138.18,138.185,189299999.0
2005-10-17 22:54:00,138.175,138.187,138.175,138.187,138300000.0
2005-10-17 22:55:00,138.177,138.197,138.177,138.184,159499999.0
2005-10-17 22:56:00,138.188,138.188,138.168,138.18,144200000.0
2005-10-17 22:57:00,138.173,138.173,138.162,138.172,235500001.0
2005-10-17 22:58:00,138.178,138.178,138.156,138.156,51500000.0
2005-10-17 22:59:00,138.16,138.16,138.135,138.145,224499997.0
2005-10-17 23:00:00,138.182,138.19,138.152,138.171,54600001.0
2005-10-17 23:01:00,138.195,138.203,138.142,138.158,80500000.0
2005-10-17 23:02:00,138.18,138.188,138.142,138.181,76000001.0
2005-10-17 23:03:00,138.178,138.2,138.162,138.196,72800000.0
2005-10-17 23:04:00,138.137,138.206,138.137,138.195,70300000.0
2005-10-17 23:05:00,138.201,138.209,138.175,138.177,162600002.0
2005-10-17 23:06:00,138.148,138.2,138.148,138.157,135100000.0
2005-10-17 23:07:00,138.174,138.182,138.158,138.18,75700000.0
2005-10-17 23:08:00,138.152,138.208,138.152,138.192,179700000.0
2005-10-17 23:09:00,138.193,138.21,138.182,138.196,51200001.0
2005-10-17 23:10:00,138.181,138.2,138.178,138.2,49200000.0
2005-10-17 23:11:00,138.19,138.207,138.187,138.193,171199999.0
2005-10-17 23:12:00,138.197,138.197,138.164,138.19,194900000.0
2005-10-17 23:13:00,138.178,138.202,138.178,138.188,113500000.0
2005-10-17 23:14:00,138.157,138.197,138.156,138.197,251099995.0
2005-10-17 23:15:00,138.178,138.197,138.16,138.163,73600000.0
2005-10-17 23:16:00,138.153,138.166,138.137,138.152,94000001.0
2005-10-17 23:17:00,138.16,138.19,138.148,138.19,162000000.0
2005-10-17 23:18:00,138.178,138.186,138.158,138.173,140999998.0
2005-10-17 23:19:00,138.166,138.181,138.135,138.167,139800001.0
2005-10-17 23:20:00,138.176,138.185,138.13,138.165,112800001.0
2005-10-17 23:21:00,138.173,138.201,138.165,138.196,102999999.0
2005-10-17 23:22:00,138.197,138.203,138.16,138.203,106299999.0
2005-10-17 23:23:00,138.207,138.211,138.187,138.211,69499999.0
2005-10-17 23:24:00,138.173,138.19,138.157,138.19,105200001.0
2005-10-17 23:25:00,138.18,138.211,138.18,138.198,144899999.0
2005-10-17 23:26:00,138.174,138.188,138.136,138.152,94099999.0
2005-10-17 23:27:00,138.152,138.183,138.152,138.165,99699999.0
2005-10-17 23:28:00,138.138,138.188,138.138,138.178,128900003.0
2005-10-17 23:29:00,138.168,138.198,138.159,138.194,151900001.0
2005-10-17 23:30:00,138.189,138.202,138.167,138.183,137500001.0
2005-10-17 23:31:00,138.175,138.194,138.159,138.169,229900004.0
2005-10-17 23:32:00,138.161,138.191,138.15,138.176,112100002.0
2005-10-17 23:33:00,138.2,138.2,138.173,138.19,36600000.0
2005-10-17 23:34:00,138.163,138.192,138.146,138.171,149600000.0
2005-10-17 23:35:00,138.17,138.177,138.146,138.167,74300000.0
2005-10-17 23:36:00,138.15,138.172,138.137,138.151,84999999.0
2005-10-17 23:37:00,138.148,138.173,138.13,138.173,80600002.0
2005-10-17 23:38:00,138.172,138.191,138.151,138.181,156099997.0
2005-10-17 23:39:00,138.16,138.198,138.16,138.198,28100000.0
2005-10-17 23:40:00,138.185,138.187,138.128,138.15,84800000.0
2005-10-17 23:41:00,138.14,138.165,138.119,138.139,101400000.0
2005-10-17 23:42:00,138.113,138.14,138.098,138.14,57499999.0
2005-10-17 23:43:00,138.143,138.15,138.123,138.137,59100000.0
2005-10-17 23:44:00,138.107,138.134,138.106,138.126,119599999.0
2005-10-17 23:45:00,138.125,138.134,138.11,138.134,140200004.0
2005-10-17 23:46:00,138.143,138.143,138.091,138.12,71200000.0
2005-10-17 23:47:00,138.128,138.14,138.099,138.118,57000000.0
2005-10-17 23:48:00,138.114,138.12,138.089,138.116,102499999.0
2005-10-17 23:49:00,138.135,138.151,138.11,138.143,159900004.0
2005-10-17 23:50:00,138.138,138.166,138.124,138.144,80700000.0
2005-10-17 23:51:00,138.152,138.165,138.121,138.121,67599998.0
2005-10-17 23:52:00,138.147,138.148,138.112,138.128,130099998.0
2005-10-17 23:53:00,138.131,138.157,138.087,138.087,86800002.0
2005-10-17 23:54:00,138.108,138.147,138.087,138.147,174199998.0
2005-10-17 23:55:00,138.102,138.144,138.097,138.133,88500000.0
2005-10-17 23:56:00,138.111,138.145,138.094,138.127,166500000.0
2005-10-17 23:57:00,138.13,138.132,138.084,138.1,92900000.0
2005-10-17 23:58:00,138.149,138.149,138.141,138.141,48700002.0
2005-10-17 23:59:00,138.101,138.128,138.094,138.128,61099999.0
2005-10-18 00:00:00,138.127,138.146,138.127,138.132,28600000.0
2005-10-18 00:01:00,138.132,138.151,138.132,138.151,41600001.0
2005-10-18 00:02:00,138.159,138.168,138.157,138.168,84700001.0
2005-10-18 00:03:00,138.117,138.165,138.089,138.165,110600000.0
2005-10-18 00:04:00,138.163,138.163,138.143,138.145,29600000.0
2005-10-18 00:05:00,138.142,138.143,138.124,138.128,107799999.0
2005-10-18 00:06:00,138.123,138.123,138.112,138.112,42300000.0
2005-10-18 00:07:00,138.108,138.123,138.101,138.123,43500001.0
2005-10-18 00:08:00,138.125,138.132,138.12,138.12,42700000.0
2005-10-18 00:09:00,138.141,138.149,138.132,138.134,50500000.0
2005-10-18 00:10:00,138.13,138.145,138.13,138.145,27200000.0
2005-10-18 00:11:00,138.085,138.13,138.085,138.125,133500000.0
2005-10-18 00:12:00,138.142,138.142,138.129,138.138,30400000.0
2005-10-18 00:13:00,138.122,138.122,138.102,138.102,76700000.0
2005-10-18 00:14:00,138.098,138.107,138.09,138.107,127900001.0
2005-10-18 00:15:00,138.113,138.116,138.088,138.088,116799998.0
2005-10-18 00:16:00,138.091,138.102,138.085,138.097,153200001.0
2005-10-18 00:17:00,138.1,138.113,138.1,138.113,91199999.0
2005-10-18 00:18:00,138.112,138.12,138.102,138.102,102999999.0
2005-10-18 00:19:00,138.102,138.119,138.102,138.112,61400000.0
2005-10-18 00:20:00,138.107,138.108,138.093,138.108,172600000.0
2005-10-18 00:21:00,138.104,138.109,138.103,138.108,35200000.0
2005-10-18 00:22:00,138.106,138.109,138.103,138.103,81500000.0
2005-10-18 00:23:00,138.107,138.109,138.094,138.094,154900000.0
2005-10-18 00:24:00,138.097,138.11,138.095,138.095,68800000.0
2005-10-18 00:25:00,138.105,138.105,138.098,138.105,58799998.0
2005-10-18 00:26:00,138.1,138.111,138.1,138.11,73499999.0
2005-10-18 00:27:00,138.11,138.11,138.11,138.11,20000000.0
2005-10-18 00:28:00,138.1,138.103,138.085,138.085,94299999.0
2005-10-18 00:29:00,138.108,138.111,138.102,138.11,59100001.0
2005-10-18 00:30:00,138.112,138.118,138.102,138.11,82500000.0
2005-10-18 00:31:00,138.1,138.1,138.068,138.068,143899998.0
2005-10-18 00:32:00,138.065,138.095,138.063,138.095,185100000.0
2005-10-18 00:33:00,138.083,138.088,138.083,138.084,112399999.0
2005-10-18 00:34:00,138.082,138.093,138.082,138.085,79399999.0
2005-10-18 00:35:00,138.07,138.094,138.069,138.085,59700002.0
2005-10-18 00:36:00,138.069,138.094,138.055,138.088,50000000.0
2005-10-18 00:37:00,138.018,138.07,138.005,138.053,116800002.0
2005-10-18 00:38:00,138.034,138.047,138.024,138.038,53600000.0
2005-10-18 00:39:00,138.05,138.057,138.044,138.044,117600000.0
2005-10-18 00:40:00,138.038,138.051,138.038,138.051,25600000.0
2005-10-18 00:41:00,138.052,138.054,138.032,138.036,82699998.0
2005-10-18 00:42:00,138.037,138.065,138.037,138.065,105199999.0
2005-10-18 00:43:00,138.1,138.134,138.083,138.129,134299998.0
2005-10-18 00:44:00,138.144,138.149,138.121,138.129,84000000.0
2005-10-18 00:45:00,138.137,138.225,138.133,138.225,164500000.0
2005-10-18 00:46:00,138.215,138.239,138.215,138.23,154299999.0
2005-10-18 00:47:00,138.235,138.236,138.226,138.228,79799998.0
2005-10-18 00:48:00,138.246,138.269,138.246,138.252,69399999.0
2005-10-18 00:49:00,138.23,138.23,138.21,138.21,82000002.0
2005-10-18 00:50:00,138.204,138.214,138.162,138.162,117899999.0
2005-10-18 00:51:00,138.153,138.197,138.14,138.19,120100001.0
2005-10-18 00:52:00,138.193,138.22,138.193,138.22,69699999.0
2005-10-18 00:53:00,138.223,138.23,138.205,138.212,105599999.0
2005-10-18 00:54:00,138.223,138.223,138.2,138.203,120400001.0
2005-10-18 00:55:00,138.213,138.229,138.213,138.218,216300001.0
2005-10-18 00:56:00,138.218,138.226,138.205,138.226,98100000.0
2005-10-18 00:57:00,138.223,138.227,138.21,138.217,71900000.0
2005-10-18 00:58:00,138.226,138.241,138.223,138.223,84199998.0
2005-10-18 00:59:00,138.225,138.23,138.214,138.222,71200000.0
2005-10-18 01:00:00,138.235,138.252,138.209,138.249,155199998.0
2005-10-18 01:01:00,138.267,138.267,138.242,138.243,39300000.0
2005-10-18 01:02:00,138.237,138.261,138.236,138.261,70100000.0
2005-10-18 01:03:00,138.256,138.266,138.252,138.264,79999999.0
2005-10-18 01:04:00,138.256,138.273,138.256,138.269,207200003.0
2005-10-18 01:05:00,138.272,138.282,138.271,138.271,43800000.0
2005-10-18 01:06:00,138.274,138.274,138.273,138.273,19200000.0
2005-10-18 01:07:00,138.282,138.282,138.262,138.269,76000001.0
2005-10-18 01:08:00,138.275,138.277,138.264,138.277,97499999.0
2005-10-18 01:09:00,138.264,138.273,138.259,138.26,89399999.0
2005-10-18 01:10:00,138.261,138.261,138.246,138.254,93600001.0
2005-10-18 01:11:00,138.262,138.276,138.262,138.264,51800000.0
2005-10-18 01:12:00,138.267,138.267,138.251,138.26,160899998.0
2005-10-18 01:13:00,138.264,138.275,138.264,138.27,93999999.0
2005-10-18 01:14:00,138.266,138.267,138.248,138.248,39999999.0
2005-10-18 01:15:00,138.252,138.252,138.238,138.238,88700000.0
2005-10-18 01:16:00,138.248,138.262,138.241,138.262,148399998.0
2005-10-18 01:17:00,138.261,138.278,138.261,138.263,156199999.0
2005-10-18 01:18:00,138.28,138.298,138.28,138.298,78500002.0
2005-10-18 01:19:00,138.305,138.31,138.29,138.29,50400000.0
2005-10-18 01:20:00,138.291,138.295,138.285,138.285,72100001.0
2005-10-18 01:21:00,138.283,138.291,138.278,138.278,80100000.0
2005-10-18 01:22:00,138.283,138.291,138.272,138.272,88700001.0
2005-10-18 01:23:00,138.275,138.297,138.275,138.283,195099995.0
2005-10-18 01:24:00,138.272,138.296,138.272,138.273,165199999.0
2005-10-18 01:25:00,138.287,138.299,138.282,138.299,108699999.0
2005-10-18 01:26:00,138.305,138.319,138.301,138.312,145699997.0
2005-10-18 01:27:00,138.318,138.318,138.313,138.313,55200001.0
2005-10-18 01:28:00,138.308,138.311,138.305,138.308,132400000.0
2005-10-18 01:29:00,138.306,138.313,138.302,138.313,77600000.0
2005-10-18 01:30:00,138.31,138.315,138.302,138.315,121800001.0
2005-10-18 01:31:00,138.31,138.315,138.308,138.315,133299999.0
2005-10-18 01:32:00,138.307,138.308,138.304,138.308,98600003.0
2005-10-18 01:33:00,138.299,138.299,138.29,138.298,63800000.0
2005-10-18 01:34:00,138.303,138.303,138.274,138.286,103600002.0
2005-10-18 01:35:00,138.288,138.294,138.269,138.271,162600001.0
2005-10-18 01:36:00,138.262,138.263,138.226,138.239,115599999.0
2005-10-18 01:37:00,138.24,138.247,138.236,138.246,125500000.0
2005-10-18 01:38:00,138.244,138.245,138.232,138.245,115399998.0
2005-10-18 01:39:00,138.251,138.251,138.222,138.229,75300000.0
2005-10-18 01:40:00,138.227,138.243,138.225,138.241,72399999.0
2005-10-18 01:41:00,138.237,138.251,138.234,138.25,106200002.0
2005-10-18 01:42:00,138.251,138.264,138.224,138.264,119599999.0
2005-10-18 01:43:00,138.304,138.392,138.304,138.367,75900002.0
2005-10-18 01:44:00,138.343,138.387,138.34,138.38,111600000.0
2005-10-18 01:45:00,138.382,138.403,138.347,138.347,59200000.0
2005-10-18 01:46:00,138.337,138.346,138.317,138.346,91099999.0
2005-10-18 01:47:00,138.353,138.356,138.341,138.352,73100001.0
2005-10-18 01:48:00,138.328,138.361,138.326,138.361,81399999.0
2005-10-18 01:49:00,138.349,138.366,138.349,138.356,53900000.0
2005-10-18 01:50:00,138.352,138.385,138.352,138.377,60700001.0
2005-10-18 01:51:00,138.38,138.384,138.357,138.358,137400003.0
2005-10-18 01:52:00,138.347,138.355,138.328,138.342,133399998.0
2005-10-18 01:53:00,138.341,138.365,138.341,138.365,135899998.0
2005-10-18 01:54:00,138.367,138.367,138.331,138.331,137399999.0
2005-10-18 01:55:00,138.34,138.35,138.323,138.35,116100003.0
2005-10-18 01:56:00,138.344,138.344,138.325,138.325,122400000.0
2005-10-18 01:57:00,138.318,138.336,138.316,138.336,68700001.0
2005-10-18 01:58:00,138.343,138.355,138.339,138.34,154900001.0
2005-10-18 01:59:00,138.339,138.366,138.339,138.366,55500000.0
2005-10-18 02:00:00,138.366,138.388,138.362,138.365,159100002.0
2005-10-18 02:01:00,138.37,138.37,138.354,138.361,132900000.0
2005-10-18 02:02:00,138.369,138.37,138.353,138.353,71599999.0
2005-10-18 02:03:00,138.356,138.362,138.349,138.36,70700000.0
2005-10-18 02:04:00,138.352,138.352,138.339,138.342,90699999.0
2005-10-18 02:05:00,138.352,138.381,138.352,138.363,125099998.0
2005-10-18 02:06:00,138.37,138.381,138.367,138.367,56300000.0
2005-10-18 02:07:00,138.36,138.369,138.347,138.348,93600001.0
2005-10-18 02:08:00,138.341,138.341,138.32,138.32,28800000.0
2005-10-18 02:09:00,138.319,138.319,138.306,138.308,113200001.0
2005-10-18 02:10:00,138.303,138.303,138.282,138.289,96600001.0
2005-10-18 02:11:00,138.283,138.309,138.275,138.298,106800000.0
2005-10-18 02:12:00,138.3,138.317,138.3,138.308,52099999.0
2005-10-18 02:13:00,138.319,138.33,138.315,138.325,115699999.0
2005-10-18 02:14:00,138.331,138.368,138.331,138.353,120600002.0
2005-10-18 02:15:00,138.36,138.39,138.35,138.39,106900000.0
2005-10-18 02:16:00,138.393,138.405,138.383,138.405,105199998.0
2005-10-18 02:17:00,138.416,138.416,138.405,138.405,30400000.0
2005-10-18 02:18:00,138.402,138.403,138.364,138.373,102200000.0
2005-10-18 02:19:00,138.366,138.372,138.36,138.372,27000000.0
2005-10-18 02:20:00,138.368,138.368,138.343,138.343,70599999.0
2005-10-18 02:21:00,138.343,138.362,138.341,138.353,110300001.0
2005-10-18 02:22:00,138.359,138.369,138.353,138.353,188099998.0
2005-10-18 02:23:00,138.353,138.355,138.337,138.337,62299999.0
2005-10-18 02:24:00,138.335,138.335,138.316,138.319,66100000.0
2005-10-18 02:25:00,138.3,138.325,138.3,138.325,73900000.0
2005-10-18 02:26:00,138.332,138.333,138.314,138.319,60000001.0
2005-10-18 02:27:00,138.314,138.314,138.305,138.305,48700000.0
2005-10-18 02:28:00,138.291,138.291,138.28,138.286,43100001.0
2005-10-18 02:29:00,138.279,138.279,138.264,138.278,135100000.0
2005-10-18 02:30:00,138.271,138.285,138.262,138.262,125799999.0
2005-10-18 02:31:00,138.257,138.266,138.241,138.258,192299995.0
2005-10-18 02:32:00,138.258,138.258,138.246,138.25,70200000.0
2005-10-18 02:33:00,138.243,138.259,138.24,138.256,63700000.0
2005-10-18 02:34:00,138.256,138.256,138.245,138.25,88500002.0
2005-10-18 02:35:00,138.262,138.262,138.236,138.239,85800001.0
2005-10-18 02:36:00,138.239,138.277,138.239,138.261,65699999.0
2005-10-18 02:37:00,138.255,138.272,138.253,138.271,88400001.0
2005-10-18 02:38:00,138.253,138.257,138.225,138.23,223100001.0
2005-10-18 02:39:00,138.223,138.223,138.199,138.215,47600000.0
2005-10-18 02:40:00,138.221,138.232,138.215,138.215,85200000.0
2005-10-18 02:41:00,138.208,138.218,138.204,138.205,112399998.0
2005-10-18 02:42:00,138.199,138.218,138.197,138.216,83900000.0
2005-10-18 02:43:00,138.221,138.231,138.217,138.225,103700001.0
2005-10-18 02:44:00,138.224,138.233,138.208,138.219,149700000.0
2005-10-18 02:45:00,138.224,138.237,138.224,138.23,148199999.0
2005-10-18 02:46:00,138.215,138.219,138.205,138.213,108000000.0
2005-10-18 02:47:00,138.218,138.218,138.182,138.206,44500000.0
2005-10-18 02:48:00,138.208,138.222,138.207,138.222,36799999.0
2005-10-18 02:49:00,138.238,138.244,138.226,138.244,33500000.0
2005-10-18 02:50:00,138.245,138.258,138.241,138.251,119900000.0
2005-10-18 02:51:00,138.251,138.266,138.249,138.249,63800000.0
2005-10-18 02:52:00,138.252,138.28,138.252,138.28,97600000.0
2005-10-18 02:53:00,138.282,138.282,138.27,138.275,109600001.0
2005-10-18 02:54:00,138.275,138.31,138.272,138.308,158100002.0
2005-10-18 02:55:00,138.312,138.314,138.279,138.294,139299999.0
2005-10-18 02:56:00,138.28,138.293,138.25,138.25,70700000.0
2005-10-18 02:57:00,138.248,138.265,138.245,138.265,73499999.0
2005-10-18 02:58:00,138.274,138.274,138.271,138.271,35100000.0
2005-10-18 02:59:00,138.274,138.288,138.264,138.264,103200000.0
2005-10-18 03:00:00,138.277,138.296,138.277,138.293,78999999.0
2005-10-18 03:01:00,138.291,138.305,138.287,138.305,151400000.0
2005-10-18 03:02:00,138.299,138.315,138.29,138.315,119100001.0
2005-10-18 03:03:00,138.32,138.32,138.314,138.318,54799999.0
2005-10-18 03:04:00,138.306,138.306,138.278,138.281,117000000.0
2005-10-18 03:05:00,138.305,138.309,138.274,138.296,98600000.0
2005-10-18 03:06:00,138.314,138.32,138.3,138.313,172399998.0
2005-10-18 03:07:00,138.314,138.325,138.309,138.313,105400000.0
2005-10-18 03:08:00,138.312,138.323,138.312,138.323,13600000.0
2005-10-18 03:09:00,138.335,138.339,138.314,138.32,93099999.0
2005-10-18 03:10:00,138.33,138.335,138.303,138.303,81400000.0
2005-10-18 03:11:00,138.315,138.322,138.311,138.311,83199999.0
2005-10-18 03:12:00,138.302,138.304,138.294,138.295,76699999.0
2005-10-18 03:13:00,138.301,138.305,138.296,138.299,135000002.0
2005-10-18 03:14:00,138.309,138.32,138.309,138.31,95100000.0
2005-10-18 03:15:00,138.32,138.324,138.319,138.321,68300000.0
2005-10-18 03:16:00,138.324,138.345,138.324,138.33,108700000.0
2005-10-18 03:17:00,138.337,138.337,138.312,138.325,103400001.0
2005-10-18 03:18:00,138.329,138.339,138.329,138.336,73600000.0
2005-10-18 03:19:00,138.324,138.324,138.319,138.32,47500001.0
2005-10-18 03:20:00,138.328,138.35,138.328,138.336,85200000.0
2005-10-18 03:21:00,138.344,138.346,138.336,138.34,85900000.0
2005-10-18 03:22:00,138.337,138.344,138.315,138.344,83700000.0
2005-10-18 03:23:00,138.346,138.356,138.335,138.346,98400000.0
2005-10-18 03:24:00,138.342,138.348,138.324,138.324,118799997.0
2005-10-18 03:25:00,138.305,138.324,138.283,138.296,151300000.0
2005-10-18 03:26:00,138.31,138.316,138.298,138.308,98400002.0
2005-10-18 03:27:00,138.308,138.319,138.303,138.318,131799999.0
2005-10-18 03:28:00,138.314,138.332,138.31,138.319,155299997.0
2005-10-18 03:29:00,138.314,138.319,138.305,138.308,118599999.0
2005-10-18 03:30:00,138.31,138.328,138.31,138.324,143500001.0
2005-10-18 03:31:00,138.321,138.328,138.321,138.328,60699999.0
2005-10-18 03:32:00,138.325,138.325,138.293,138.293,79100000.0
2005-10-18 03:33:00,138.294,138.322,138.294,138.31,81100000.0
2005-10-18 03:34:00,138.3,138.3,138.288,138.289,41300000.0
2005-10-18 03:35:00,138.301,138.301,138.301,138.301,9900000.0
2005-10-18 03:36:00,138.318,138.325,138.291,138.291,121300001.0
2005-10-18 03:37:00,138.297,138.297,138.285,138.288,77700000.0
2005-10-18 03:38:00,138.295,138.309,138.292,138.294,71100000.0
2005-10-18 03:39:00,138.3,138.3,138.29,138.296,111699999.0
2005-10-18 03:40:00,138.3,138.301,138.292,138.292,91900001.0
2005-10-18 03:41:00,138.292,138.294,138.283,138.288,79100000.0
2005-10-18 03:42:00,138.282,138.282,138.264,138.274,75100000.0
2005-10-18 03:43:00,138.28,138.297,138.28,138.288,75600000.0
2005-10-18 03:44:00,138.292,138.292,138.279,138.281,160300002.0
2005-10-18 03:45:00,138.303,138.304,138.292,138.295,115299998.0
2005-10-18 03:46:00,138.315,138.335,138.315,138.335,69600000.0
2005-10-18 03:47:00,138.323,138.323,138.306,138.313,110300003.0
2005-10-18 03:48:00,138.315,138.333,138.311,138.333,66400000.0
2005-10-18 03:49:00,138.33,138.33,138.33,138.33,10400000.0
2005-10-18 03:50:00,138.326,138.326,138.319,138.319,14400000.0
2005-10-18 03:51:00,138.328,138.331,138.324,138.331,109999997.0
2005-10-18 03:52:00,138.324,138.326,138.324,138.326,24000000.0
2005-10-18 03:53:00,138.33,138.337,138.32,138.329,141899997.0
2005-10-18 03:54:00,138.325,138.336,138.325,138.336,81499999.0
2005-10-18 03:55:00,138.337,138.358,138.337,138.35,90300000.0
2005-10-18 03:56:00,138.346,138.355,138.334,138.335,101300002.0
2005-10-18 03:57:00,138.348,138.35,138.333,138.343,67499999.0
2005-10-18 03:58:00,138.342,138.343,138.336,138.339,91600001.0
2005-10-18 03:59:00,138.332,138.338,138.332,138.338,87900000.0
2005-10-18 04:00:00,138.333,138.345,138.333,138.345,80599999.0
2005-10-18 04:01:00,138.347,138.347,138.333,138.333,110500001.0
2005-10-18 04:02:00,138.33,138.33,138.327,138.33,43299999.0
2005-10-18 04:03:00,138.335,138.335,138.323,138.323,18100000.0
2005-10-18 04:04:00,138.32,138.327,138.314,138.327,60800000.0
2005-10-18 04:05:00,138.316,138.316,138.311,138.311,98199998.0
2005-10-18 04:06:00,138.31,138.31,138.295,138.3,39100000.0
2005-10-18 04:07:00,138.302,138.302,138.29,138.291,51800000.0
2005-10-18 04:08:00,138.299,138.316,138.298,138.316,93299999.0
2005-10-18 04:09:00,138.313,138.318,138.292,138.3,103500002.0
2005-10-18 04:10:00,138.302,138.308,138.298,138.308,63199999.0
2005-10-18 04:11:00,138.314,138.316,138.305,138.305,85999999.0
2005-10-18 04:12:00,138.299,138.317,138.299,138.305,51799999.0
2005-10-18 04:13:00,138.306,138.306,138.292,138.292,110799999.0
2005-10-18 04:14:00,138.284,138.3,138.279,138.3,164500001.0
2005-10-18 04:15:00,138.302,138.304,138.289,138.289,47200000.0
2005-10-18 04:16:00,138.29,138.308,138.29,138.298,79800001.0
2005-10-18 04:17:00,138.308,138.31,138.301,138.309,103099999.0
2005-10-18 04:18:00,138.308,138.315,138.304,138.304,99300001.0
2005-10-18 04:19:00,138.304,138.312,138.302,138.302,80700000.0
2005-10-18 04:20:00,138.313,138.336,138.313,138.332,107199999.0
2005-10-18 04:21:00,138.337,138.338,138.323,138.323,149999999.0
2005-10-18 04:22:00,138.324,138.324,138.303,138.312,80700000.0
2005-10-18 04:23:00,138.309,138.321,138.309,138.321,27200000.0
2005-10-18 04:24:00,138.324,138.337,138.322,138.324,73700001.0
2005-10-18 04:25:00,138.323,138.339,138.323,138.337,65600000.0
2005-10-18 04:26:00,138.337,138.337,138.322,138.322,76799999.0
2005-10-18 04:27:00,138.318,138.318,138.301,138.312,41199999.0
2005-10-18 04:28:00,138.314,138.324,138.309,138.312,81799999.0
2005-10-18 04:29:00,138.315,138.327,138.306,138.323,80300000.0
2005-10-18 04:30:00,138.33,138.33,138.31,138.317,82400000.0
2005-10-18 04:31:00,138.319,138.325,138.311,138.319,121499999.0
2005-10-18 04:32:00,138.321,138.324,138.309,138.324,134300000.0
2005-10-18 04:33:00,138.316,138.316,138.297,138.297,97500001.0
2005-10-18 04:34:00,138.31,138.324,138.31,138.324,29599999.0
2005-10-18 04:35:00,138.321,138.321,138.296,138.297,28799999.0
2005-10-18 04:36:00,138.289,138.292,138.284,138.292,159799996.0
2005-10-18 04:37:00,138.291,138.301,138.289,138.291,83499999.0
2005-10-18 04:38:00,138.295,138.295,138.285,138.285,57599998.0
2005-10-18 04:39:00,138.293,138.301,138.289,138.292,49800000.0
2005-10-18 04:40:00,138.306,138.313,138.303,138.313,92500002.0
2005-10-18 04:41:00,138.318,138.32,138.309,138.31,68200000.0
2005-10-18 04:42:00,138.308,138.317,138.308,138.309,78799999.0
2005-10-18 04:43:00,138.305,138.313,138.305,138.313,36000000.0
2005-10-18 04:44:00,138.327,138.336,138.318,138.336,21600000.0
2005-10-18 04:45:00,138.332,138.341,138.328,138.328,46000000.0
2005-10-18 04:46:00,138.323,138.323,138.321,138.321,23200001.0
2005-10-18 04:47:00,138.328,138.328,138.319,138.328,65099999.0
2005-10-18 04:48:00,138.328,138.328,138.322,138.322,89699999.0
2005-10-18 04:49:00,138.32,138.32,138.315,138.32,84300001.0
2005-10-18 04:50:00,138.311,138.318,138.304,138.318,73900001.0
2005-10-18 04:51:00,138.315,138.315,138.303,138.31,89499998.0
2005-10-18 04:52:00,138.319,138.326,138.314,138.326,128599998.0
2005-10-18 04:53:00,138.331,138.331,138.32,138.321,106500001.0
2005-10-18 04:54:00,138.317,138.317,138.31,138.31,66399999.0
2005-10-18 04:55:00,138.31,138.325,138.31,138.311,107300000.0
2005-10-18 04:56:00,138.325,138.327,138.266,138.288,150500002.0
2005-10-18 04:57:00,138.308,138.323,138.308,138.318,75099999.0
2005-10-18 04:58:00,138.328,138.332,138.328,138.332,24800000.0
2005-10-18 04:59:00,138.333,138.335,138.329,138.33,45600000.0
2005-10-18 05:00:00,138.31,138.32,138.268,138.275,119899998.0
2005-10-18 05:01:00,138.32,138.331,138.315,138.327,114900003.0
2005-10-18 05:02:00,138.295,138.302,138.235,138.235,83099999.0
2005-10-18 05:03:00,138.332,138.332,138.31,138.31,128099998.0
2005-10-18 05:04:00,138.305,138.317,138.305,138.311,162100003.0
2005-10-18 05:05:00,138.307,138.315,138.307,138.315,21900000.0
2005-10-18 05:06:00,138.312,138.322,138.312,138.312,97500001.0
2005-10-18 05:07:00,138.31,138.312,138.297,138.297,121800000.0
2005-10-18 05:08:00,138.284,138.296,138.282,138.292,158100000.0
2005-10-18 05:09:00,138.302,138.313,138.302,138.31,59199999.0
2005-10-18 05:10:00,138.303,138.308,138.302,138.307,114399998.0
2005-10-18 05:11:00,138.313,138.327,138.298,138.318,99300001.0
2005-10-18 05:12:00,138.316,138.316,138.303,138.303,15400000.0
2005-10-18 05:13:00,138.302,138.302,138.283,138.295,99100000.0
2005-10-18 05:14:00,138.307,138.314,138.298,138.314,87499999.0
2005-10-18 05:15:00,138.317,138.317,138.308,138.308,73300000.0
2005-10-18 05:16:00,138.304,138.319,138.304,138.315,48500000.0
2005-10-18 05:17:00,138.306,138.322,138.306,138.313,103099998.0
2005-10-18 05:18:00,138.319,138.319,138.306,138.315,86199999.0
2005-10-18 05:19:00,138.319,138.33,138.316,138.316,84799999.0
2005-10-18 05:20:00,138.328,138.33,138.321,138.33,44800000.0
2005-10-18 05:21:00,138.301,138.333,138.29,138.328,145700000.0
2005-10-18 05:22:00,138.33,138.341,138.33,138.34,99499999.0
2005-10-18 05:23:00,138.332,138.345,138.332,138.345,67400000.0
2005-10-18 05:24:00,138.342,138.349,138.319,138.349,121400002.0
2005-10-18 05:25:00,138.349,138.349,138.327,138.332,80200000.0
2005-10-18 05:26:00,138.338,138.338,138.329,138.329,52699998.0
2005-10-18 05:27:00,138.332,138.337,138.328,138.332,97499999.0
2005-10-18 05:28:00,138.334,138.341,138.334,138.341,9600000.0
2005-10-18 05:29:00,138.345,138.345,138.33,138.345,133799999.0
2005-10-18 05:30:00,138.335,138.34,138.334,138.339,62100000.0
2005-10-18 05:31:00,138.345,138.355,138.345,138.355,24900000.0
2005-10-18 05:32:00,138.353,138.353,138.34,138.34,28300000.0
2005-10-18 05:33:00,138.36,138.366,138.358,138.366,50099999.0
2005-10-18 05:34:00,138.361,138.363,138.339,138.34,113499999.0
2005-10-18 05:35:00,138.344,138.35,138.326,138.329,80400000.0
2005-10-18 05:36:00,138.314,138.316,138.314,138.316,20000000.0
2005-10-18 05:37:00,138.296,138.313,138.296,138.305,71900000.0
2005-10-18 05:38:00,138.305,138.312,138.299,138.299,36000000.0
2005-10-18 05:39:00,138.308,138.312,138.308,138.312,18400000.0
2005-10-18 05:40:00,138.32,138.333,138.314,138.333,69499999.0
2005-10-18 05:41:00,138.329,138.331,138.324,138.33,34600000.0
2005-10-18 05:42:00,138.328,138.336,138.323,138.323,48000001.0
2005-10-18 05:43:00,138.325,138.325,138.315,138.315,53299999.0
2005-10-18 05:44:00,138.315,138.335,138.315,138.335,50099999.0
2005-10-18 05:45:00,138.338,138.346,138.332,138.346,133899998.0
2005-10-18 05:46:00,138.332,138.335,138.332,138.332,12800000.0
2005-10-18 05:47:00,138.333,138.347,138.333,138.345,53600000.0
2005-10-18 05:48:00,138.346,138.355,138.339,138.355,100100000.0
2005-10-18 05:49:00,138.356,138.356,138.331,138.343,101100000.0
2005-10-18 05:50:00,138.351,138.353,138.344,138.349,101900001.0
2005-10-18 05:51:00,138.345,138.345,138.343,138.343,41900000.0
2005-10-18 05:52:00,138.335,138.351,138.333,138.333,71800000.0
2005-10-18 05:53:00,138.335,138.345,138.326,138.329,78400000.0
2005-10-18 05:54:00,138.346,138.346,138.329,138.333,117899999.0
2005-10-18 05:55:00,138.328,138.329,138.32,138.323,95400000.0
2005-10-18 05:56:00,138.326,138.326,138.324,138.324,32799999.0
2005-10-18 05:57:00,138.328,138.332,138.322,138.322,57600000.0
2005-10-18 05:58:00,138.327,138.331,138.316,138.322,98199999.0
2005-10-18 05:59:00,138.318,138.326,138.313,138.313,135900002.0
2005-10-18 06:00:00,138.301,138.322,138.301,138.321,97299998.0
2005-10-18 06:01:00,138.312,138.312,138.305,138.305,22400000.0
2005-10-18 06:02:00,138.293,138.299,138.293,138.299,94299999.0
2005-10-18 06:03:00,138.304,138.316,138.299,138.299,77299998.0
2005-10-18 06:04:00,138.281,138.285,138.277,138.285,39399999.0
2005-10-18 06:05:00,138.297,138.297,138.281,138.29,69599998.0
2005-10-18 06:06:00,138.289,138.3,138.284,138.29,100699999.0
2005-10-18 06:07:00,138.284,138.311,138.284,138.305,97899999.0
2005-10-18 06:08:00,138.323,138.326,138.308,138.315,77700001.0
2005-10-18 06:09:00,138.308,138.317,138.305,138.317,74399998.0
2005-10-18 06:10:00,138.325,138.327,138.313,138.314,46000000.0
2005-10-18 06:11:00,138.321,138.327,138.317,138.327,95899999.0
2005-10-18 06:12:00,138.329,138.334,138.324,138.333,108799999.0
2005-10-18 06:13:00,138.326,138.329,138.315,138.32,66799999.0
2005-10-18 06:14:00,138.329,138.329,138.311,138.318,83600001.0
2005-10-18 06:15:00,138.341,138.341,138.318,138.322,79699999.0
2005-10-18 06:16:00,138.328,138.335,138.318,138.33,75599998.0
2005-10-18 06:17:00,138.337,138.34,138.319,138.329,107599999.0
2005-10-18 06:18:00,138.324,138.329,138.317,138.322,37900000.0
2005-10-18 06:19:00,138.33,138.338,138.326,138.335,92999999.0
2005-10-18 06:20:00,138.339,138.339,138.319,138.334,158899999.0
2005-10-18 06:21:00,138.327,138.328,138.324,138.328,52300000.0
2005-10-18 06:22:00,138.327,138.347,138.327,138.347,43199999.0
2005-10-18 06:23:00,138.351,138.351,138.328,138.34,240899996.0
2005-10-18 06:24:00,138.344,138.346,138.344,138.346,69500000.0
2005-10-18 06:25:00,138.36,138.369,138.355,138.368,113199999.0
2005-10-18 06:26:00,138.366,138.37,138.355,138.363,119099998.0
2005-10-18 06:27:00,138.365,138.369,138.352,138.352,107900000.0
2005-10-18 06:28:00,138.352,138.366,138.339,138.339,122599999.0
2005-10-18 06:29:00,138.345,138.35,138.324,138.324,124300001.0
2005-10-18 06:30:00,138.323,138.335,138.323,138.33,75799999.0
2005-10-18 06:31:00,138.344,138.349,138.331,138.341,38400000.0
2005-10-18 06:32:00,138.333,138.333,138.302,138.308,138699998.0
2005-10-18 06:33:00,138.312,138.314,138.299,138.307,65199998.0
2005-10-18 06:34:00,138.307,138.318,138.3,138.312,54600000.0
2005-10-18 06:35:00,138.322,138.324,138.319,138.32,93600001.0
2005-10-18 06:36:00,138.315,138.315,138.29,138.29,109200001.0
2005-10-18 06:37:00,138.285,138.285,138.257,138.257,32600000.0
2005-10-18 06:38:00,138.259,138.285,138.259,138.273,72900001.0
2005-10-18 06:39:00,138.288,138.288,138.272,138.274,53200001.0
2005-10-18 06:40:00,138.271,138.277,138.26,138.263,176100003.0
2005-10-18 06:41:00,138.261,138.267,138.257,138.267,60500000.0
2005-10-18 06:42:00,138.275,138.285,138.273,138.273,122700003.0
2005-10-18 06:43:00,138.268,138.268,138.251,138.255,117600000.0
2005-10-18 06:44:00,138.26,138.26,138.243,138.244,102999998.0
2005-10-18 06:45:00,138.251,138.262,138.251,138.259,90000000.0
2005-10-18 06:46:00,138.259,138.273,138.253,138.261,84599999.0
2005-10-18 06:47:00,138.26,138.277,138.258,138.27,175700001.0
2005-10-18 06:48:00,138.269,138.296,138.269,138.296,60700001.0
2005-10-18 06:49:00,138.298,138.298,138.277,138.283,93999999.0
2005-10-18 06:50:00,138.29,138.3,138.286,138.3,96900000.0
2005-10-18 06:51:00,138.298,138.298,138.281,138.288,58500000.0
2005-10-18 06:52:00,138.292,138.309,138.292,138.3,94400001.0
2005-10-18 06:53:00,138.331,138.331,138.312,138.328,120400001.0
2005-10-18 06:54:00,138.32,138.32,138.303,138.309,60800000.0
2005-10-18 06:55:00,138.306,138.327,138.306,138.312,161699996.0
2005-10-18 06:56:00,138.313,138.326,138.298,138.314,149400001.0
2005-10-18 06:57:00,138.308,138.325,138.298,138.325,144000001.0
2005-10-18 06:58:00,138.333,138.34,138.319,138.334,133300002.0
2005-10-18 06:59:00,138.342,138.342,138.327,138.337,59900000.0
2005-10-18 07:00:00,138.343,138.343,138.33,138.33,63900000.0
2005-10-18 07:01:00,138.325,138.337,138.324,138.324,63099999.0
2005-10-18 07:02:00,138.327,138.327,138.304,138.304,121499998.0
2005-10-18 07:03:00,138.297,138.305,138.29,138.299,93100000.0
2005-10-18 07:04:00,138.302,138.321,138.302,138.317,93299998.0
2005-10-18 07:05:00,138.306,138.339,138.306,138.337,103200000.0
2005-10-18 07:06:00,138.344,138.365,138.344,138.357,70400000.0
2005-10-18 07:07:00,138.36,138.36,138.345,138.349,97199999.0
2005-10-18 07:08:00,138.349,138.351,138.333,138.339,106800001.0
2005-10-18 07:09:00,138.34,138.349,138.34,138.347,27100000.0
2005-10-18 07:10:00,138.337,138.355,138.328,138.328,110699998.0
2005-10-18 07:11:00,138.33,138.335,138.325,138.33,137300000.0
2005-10-18 07:12:00,138.325,138.326,138.314,138.326,79699999.0
2005-10-18 07:13:00,138.335,138.344,138.327,138.327,107200000.0
2005-10-18 07:14:00,138.317,138.321,138.303,138.309,97200001.0
2005-10-18 07:15:00,138.306,138.327,138.306,138.324,157400002.0
2005-10-18 07:16:00,138.32,138.327,138.311,138.327,87700002.0
2005-10-18 07:17:00,138.319,138.335,138.263,138.28,90400000.0
2005-10-18 07:18:00,138.326,138.327,138.324,138.327,35200000.0
2005-10-18 07:19:00,138.328,138.335,138.324,138.33,108000000.0
2005-10-18 07:20:00,138.319,138.347,138.319,138.346,72199999.0
2005-10-18 07:21:00,138.343,138.343,138.327,138.327,24300000.0
2005-10-18 07:22:00,138.325,138.327,138.32,138.323,82699999.0
2005-10-18 07:23:00,138.333,138.338,138.32,138.338,109599999.0
2005-10-18 07:24:00,138.333,138.34,138.321,138.334,57600001.0
2005-10-18 07:25:00,138.315,138.315,138.276,138.291,125599996.0
2005-10-18 07:26:00,138.332,138.341,138.332,138.332,58499999.0
2005-10-18 07:27:00,138.319,138.337,138.319,138.331,80000000.0
2005-10-18 07:28:00,138.338,138.338,138.33,138.338,89599999.0
2005-10-18 07:29:00,138.334,138.338,138.32,138.322,53800000.0
2005-10-18 07:30:00,138.321,138.335,138.321,138.335,69499999.0
2005-10-18 07:31:00,138.35,138.354,138.344,138.344,90199998.0
2005-10-18 07:32:00,138.339,138.353,138.338,138.34,147899996.0
2005-10-18 07:33:00,138.345,138.356,138.337,138.338,97500002.0
2005-10-18 07:34:00,138.346,138.369,138.337,138.369,44500000.0
2005-10-18 07:35:00,138.36,138.36,138.325,138.342,66300000.0
2005-10-18 07:36:00,138.344,138.351,138.337,138.338,117199999.0
2005-10-18 07:37:00,138.343,138.355,138.338,138.342,165099999.0
2005-10-18 07:38:00,138.358,138.368,138.336,138.336,94000002.0
2005-10-18 07:39:00,138.321,138.328,138.311,138.312,143000002.0
2005-10-18 07:40:00,138.318,138.32,138.316,138.32,98299999.0
2005-10-18 07:41:00,138.315,138.323,138.315,138.32,120000000.0
2005-10-18 07:42:00,138.314,138.328,138.313,138.315,86399998.0
2005-10-18 07:43:00,138.308,138.315,138.305,138.313,123400000.0
2005-10-18 07:44:00,138.314,138.327,138.314,138.323,88800002.0
2005-10-18 07:45:00,138.318,138.338,138.318,138.33,56000000.0
2005-10-18 07:46:00,138.336,138.357,138.336,138.342,42200000.0
2005-10-18 07:47:00,138.339,138.339,138.33,138.332,30400000.0
2005-10-18 07:48:00,138.327,138.327,138.312,138.312,66800000.0
2005-10-18 07:49:00,138.312,138.316,138.308,138.308,87200001.0
2005-10-18 07:50:00,138.32,138.326,138.32,138.326,63899999.0
2005-10-18 07:51:00,138.322,138.324,138.315,138.315,41000000.0
2005-10-18 07:52:00,138.312,138.337,138.312,138.323,66900001.0
2005-10-18 07:53:00,138.322,138.335,138.311,138.335,170099998.0
2005-10-18 07:54:00,138.321,138.321,138.321,138.321,6400000.0
2005-10-18 07:55:00,138.323,138.329,138.304,138.319,125499998.0
2005-10-18 07:56:00,138.315,138.317,138.301,138.305,59799999.0
2005-10-18 07:57:00,138.318,138.323,138.302,138.302,45600000.0
2005-10-18 07:58:00,138.325,138.325,138.304,138.304,82100002.0
2005-10-18 07:59:00,138.297,138.306,138.286,138.291,83200000.0
2005-10-18 08:00:00,138.291,138.291,138.26,138.285,69199999.0
2005-10-18 08:01:00,138.287,138.307,138.287,138.303,28200000.0
2005-10-18 08:02:00,138.298,138.305,138.296,138.305,103699998.0
2005-10-18 08:03:00,138.308,138.321,138.308,138.31,94400001.0
2005-10-18 08:04:00,138.322,138.322,138.309,138.316,187300002.0
2005-10-18 08:05:00,138.323,138.347,138.323,138.346,82500000.0
2005-10-18 08:06:00,138.343,138.343,138.329,138.336,84099998.0
2005-10-18 08:07:00,138.332,138.334,138.322,138.326,62799999.0
2005-10-18 08:08:00,138.313,138.313,138.288,138.288,79100000.0
2005-10-18 08:09:00,138.297,138.311,138.297,138.3,105400003.0
2005-10-18 08:10:00,138.308,138.316,138.308,138.312,132099998.0
2005-10-18 08:11:00,138.314,138.322,138.302,138.321,85800001.0
2005-10-18 08:12:00,138.315,138.315,138.286,138.286,141199998.0
2005-10-18 08:13:00,138.279,138.314,138.279,138.304,97500000.0
2005-10-18 08:14:00,138.303,138.313,138.303,138.309,82699999.0
2005-10-18 08:15:00,138.315,138.351,138.315,138.349,57600001.0
2005-10-18 08:16:00,138.352,138.354,138.342,138.342,50200000.0
2005-10-18 08:17:00,138.337,138.345,138.329,138.345,91799999.0
2005-10-18 08:18:00,138.348,138.358,138.348,138.352,48799999.0
2005-10-18 08:19:00,138.352,138.356,138.339,138.347,82899998.0
2005-10-18 08:20:00,138.353,138.355,138.342,138.355,93600000.0
2005-10-18 08:21:00,138.335,138.355,138.335,138.355,138500002.0
2005-10-18 08:22:00,138.353,138.375,138.353,138.369,126299998.0
2005-10-18 08:23:00,138.362,138.366,138.346,138.366,106900002.0
2005-10-18 08:24:00,138.368,138.375,138.365,138.375,131700003.0
2005-10-18 08:25:00,138.366,138.374,138.358,138.358,110099999.0
2005-10-18 08:26:00,138.372,138.386,138.372,138.383,85800000.0
2005-10-18 08:27:00,138.382,138.384,138.369,138.369,64700000.0
2005-10-18 08:28:00,138.377,138.387,138.37,138.37,126299998.0
2005-10-18 08:29:00,138.373,138.373,138.353,138.353,70300000.0
2005-10-18 08:30:00,138.341,138.355,138.339,138.339,105399999.0
2005-10-18 08:31:00,138.338,138.352,138.338,138.352,77600000.0
2005-10-18 08:32:00,138.35,138.35,138.333,138.333,67599999.0
2005-10-18 08:33:00,138.324,138.335,138.324,138.33,77800000.0
2005-10-18 08:34:00,138.323,138.349,138.321,138.349,87399999.0
2005-10-18 08:35:00,138.341,138.356,138.33,138.346,83700000.0
2005-10-18 08:36:00,138.352,138.36,138.352,138.358,123599999.0
2005-10-18 08:37:00,138.36,138.36,138.331,138.34,166300002.0
2005-10-18 08:38:00,138.335,138.335,138.323,138.33,76600000.0
2005-10-18 08:39:00,138.332,138.339,138.326,138.328,84900001.0
2005-10-18 08:40:00,138.324,138.329,138.318,138.325,96100001.0
2005-10-18 08:41:00,138.317,138.321,138.306,138.309,122399998.0
2005-10-18 08:42:00,138.3,138.322,138.3,138.322,52600000.0
2005-10-18 08:43:00,138.325,138.339,138.313,138.313,136900003.0
2005-10-18 08:44:00,138.31,138.321,138.305,138.321,59800000.0
2005-10-18 08:45:00,138.327,138.327,138.301,138.301,135999998.0
2005-10-18 08:46:00,138.284,138.284,138.256,138.256,40000001.0
2005-10-18 08:47:00,138.24,138.249,138.226,138.235,114000000.0
2005-10-18 08:48:00,138.235,138.235,138.213,138.234,111600002.0
2005-10-18 08:49:00,138.231,138.256,138.231,138.241,59200001.0
2005-10-18 08:50:00,138.241,138.249,138.228,138.249,55300000.0
2005-10-18 08:51:00,138.255,138.262,138.243,138.262,151800001.0
2005-10-18 08:52:00,138.254,138.254,138.234,138.24,105800001.0
2005-10-18 08:53:00,138.25,138.272,138.25,138.27,70500000.0
2005-10-18 08:54:00,138.283,138.315,138.283,138.311,93099998.0
2005-10-18 08:55:00,138.307,138.307,138.283,138.294,37400000.0
2005-10-18 08:56:00,138.298,138.298,138.266,138.266,54400000.0
2005-10-18 08:57:00,138.264,138.283,138.262,138.263,134400000.0
2005-10-18 08:58:00,138.263,138.285,138.258,138.28,79699999.0
2005-10-18 08:59:00,138.285,138.295,138.274,138.293,109700001.0
2005-10-18 09:00:00,138.297,138.317,138.297,138.31,117400001.0
2005-10-18 09:01:00,138.317,138.337,138.317,138.318,140999999.0
2005-10-18 09:02:00,138.318,138.331,138.318,138.329,54400000.0
2005-10-18 09:03:00,138.326,138.326,138.309,138.321,42400000.0
2005-10-18 09:04:00,138.316,138.318,138.3,138.318,85300000.0
2005-10-18 09:05:00,138.308,138.314,138.306,138.31,119100001.0
2005-10-18 09:06:00,138.312,138.336,138.312,138.332,75100001.0
2005-10-18 09:07:00,138.323,138.323,138.306,138.306,32999999.0
2005-10-18 09:08:00,138.309,138.313,138.293,138.293,132600001.0
2005-10-18 09:09:00,138.278,138.285,138.271,138.285,97000000.0
2005-10-18 09:10:00,138.271,138.285,138.268,138.285,149399998.0
2005-10-18 09:11:00,138.3,138.305,138.281,138.295,138700000.0
2005-10-18 09:12:00,138.293,138.316,138.293,138.316,128899998.0
2005-10-18 09:13:00,138.318,138.318,138.31,138.312,83900000.0
2005-10-18 09:14:00,138.315,138.354,138.315,138.347,116500000.0
2005-10-18 09:15:00,138.347,138.347,138.33,138.332,99400001.0
2005-10-18 09:16:00,138.334,138.334,138.322,138.329,44700000.0
2005-10-18 09:17:00,138.33,138.33,138.31,138.33,121099998.0
2005-10-18 09:18:00,138.323,138.323,138.307,138.315,80700000.0
2005-10-18 09:19:00,138.303,138.309,138.3,138.309,84400000.0
2005-10-18 09:20:00,138.303,138.319,138.301,138.309,55100000.0
2005-10-18 09:21:00,138.314,138.322,138.314,138.317,54399999.0
2005-10-18 09:22:00,138.327,138.336,138.317,138.328,126300002.0
2005-10-18 09:23:00,138.327,138.327,138.32,138.32,93999998.0
2005-10-18 09:24:00,138.319,138.335,138.319,138.327,64099999.0
2005-10-18 09:25:00,138.33,138.357,138.33,138.349,97300002.0
2005-10-18 09:26:00,138.346,138.387,138.339,138.38,228799999.0
2005-10-18 09:27:00,138.384,138.384,138.36,138.367,100800000.0
2005-10-18 09:28:00,138.355,138.362,138.345,138.361,174299999.0
2005-10-18 09:29:00,138.362,138.392,138.357,138.392,71300000.0
2005-10-18 09:30:00,138.396,138.418,138.388,138.418,65300001.0
2005-10-18 09:31:00,138.425,138.44,138.425,138.432,77999998.0
2005-10-18 09:32:00,138.418,138.418,138.404,138.417,73900002.0
2005-10-18 09:33:00,138.435,138.44,138.426,138.433,140299998.0
2005-10-18 09:34:00,138.432,138.434,138.427,138.427,107599998.0
2005-10-18 09:35:00,138.423,138.435,138.419,138.435,129599999.0
2005-10-18 09:36:00,138.442,138.442,138.424,138.434,58499999.0
2005-10-18 09:37:00,138.414,138.423,138.414,138.423,59200001.0
2005-10-18 09:38:00,138.417,138.432,138.417,138.431,60800002.0
2005-10-18 09:39:00,138.424,138.427,138.418,138.427,80600002.0
2005-10-18 09:40:00,138.431,138.431,138.418,138.42,70999999.0
2005-10-18 09:41:00,138.427,138.493,138.427,138.478,117099999.0
2005-10-18 09:42:00,138.485,138.499,138.475,138.482,169099999.0
2005-10-18 09:43:00,138.484,138.501,138.462,138.462,74000000.0
2005-10-18 09:44:00,138.46,138.47,138.453,138.454,127800001.0
2005-10-18 09:45:00,138.458,138.479,138.457,138.478,65900000.0
2005-10-18 09:46:00,138.48,138.496,138.472,138.478,167300002.0
2005-10-18 09:47:00,138.468,138.49,138.466,138.487,135699998.0
2005-10-18 09:48:00,138.491,138.527,138.491,138.512,73300000.0
2005-10-18 09:49:00,138.517,138.552,138.517,138.536,60000000.0
2005-10-18 09:50:00,138.53,138.53,138.516,138.52,62899999.0
2005-10-18 09:51:00,138.517,138.517,138.485,138.49,83200000.0
2005-10-18 09:52:00,138.482,138.482,138.439,138.439,67200000.0
2005-10-18 09:53:00,138.441,138.441,138.417,138.424,98000001.0
2005-10-18 09:54:00,138.41,138.41,138.393,138.394,58399999.0
2005-10-18 09:55:00,138.384,138.398,138.365,138.391,56300000.0
2005-10-18 09:56:00,138.39,138.407,138.384,138.407,148800003.0
2005-10-18 09:57:00,138.403,138.403,138.381,138.389,53699999.0
2005-10-18 09:58:00,138.38,138.38,138.35,138.365,89600000.0
2005-10-18 09:59:00,138.368,138.397,138.366,138.397,121300000.0
2005-10-18 10:00:00,138.4,138.405,138.388,138.405,79099999.0
2005-10-18 10:01:00,138.401,138.42,138.384,138.384,52400000.0
2005-10-18 10:02:00,138.374,138.379,138.356,138.361,136300000.0
2005-10-18 10:03:00,138.362,138.362,138.321,138.321,179799998.0
2005-10-18 10:04:00,138.313,138.36,138.313,138.353,55100000.0
2005-10-18 10:05:00,138.36,138.373,138.36,138.372,120300004.0
2005-10-18 10:06:00,138.372,138.378,138.372,138.372,66400000.0
2005-10-18 10:07:00,138.377,138.397,138.377,138.385,42000000.0
2005-10-18 10:08:00,138.388,138.395,138.382,138.395,95100001.0
2005-10-18 10:09:00,138.412,138.42,138.396,138.408,93900000.0
2005-10-18 10:10:00,138.408,138.408,138.383,138.385,102700000.0
2005-10-18 10:11:00,138.389,138.401,138.389,138.398,84200000.0
2005-10-18 10:12:00,138.403,138.417,138.403,138.41,38100000.0
2005-10-18 10:13:00,138.414,138.431,138.414,138.431,113899999.0
2005-10-18 10:14:00,138.427,138.443,138.418,138.438,118299999.0
2005-10-18 10:15:00,138.443,138.456,138.43,138.436,115700000.0
2005-10-18 10:16:00,138.441,138.464,138.441,138.458,83999999.0
2005-10-18 10:17:00,138.455,138.455,138.44,138.448,76299999.0
2005-10-18 10:18:00,138.453,138.461,138.447,138.447,70000000.0
2005-10-18 10:19:00,138.441,138.477,138.441,138.475,100700001.0
2005-10-18 10:20:00,138.472,138.488,138.472,138.485,160500001.0
2005-10-18 10:21:00,138.492,138.507,138.483,138.485,61600000.0
2005-10-18 10:22:00,138.483,138.493,138.478,138.48,240600001.0
2005-10-18 10:23:00,138.48,138.49,138.476,138.476,69500000.0
2005-10-18 10:24:00,138.481,138.484,138.474,138.474,128800001.0
2005-10-18 10:25:00,138.472,138.474,138.455,138.474,70500000.0
2005-10-18 10:26:00,138.468,138.471,138.437,138.437,76700001.0
2005-10-18 10:27:00,138.447,138.46,138.447,138.452,63099999.0
2005-10-18 10:28:00,138.423,138.423,138.42,138.422,72700002.0
2005-10-18 10:29:00,138.421,138.428,138.417,138.425,128600001.0
2005-10-18 10:30:00,138.424,138.425,138.405,138.425,107899999.0
2005-10-18 10:31:00,138.43,138.436,138.422,138.424,161400000.0
2005-10-18 10:32:00,138.425,138.43,138.425,138.43,24100000.0
2005-10-18 10:33:00,138.435,138.441,138.425,138.439,143599999.0
2005-10-18 10:34:00,138.422,138.422,138.402,138.402,117500000.0
2005-10-18 10:35:00,138.405,138.407,138.394,138.405,66300000.0
2005-10-18 10:36:00,138.401,138.425,138.401,138.415,96800002.0
2005-10-18 10:37:00,138.416,138.416,138.404,138.412,61300000.0
2005-10-18 10:38:00,138.424,138.435,138.416,138.425,63400000.0
2005-10-18 10:39:00,138.416,138.445,138.416,138.445,32000000.0
2005-10-18 10:40:00,138.453,138.462,138.438,138.452,134399997.0
2005-10-18 10:41:00,138.449,138.465,138.449,138.455,96300001.0
2005-10-18 10:42:00,138.443,138.443,138.423,138.432,41500000.0
2005-10-18 10:43:00,138.442,138.442,138.435,138.435,113500002.0
2005-10-18 10:44:00,138.437,138.44,138.43,138.432,55900000.0
2005-10-18 10:45:00,138.445,138.464,138.445,138.452,42400000.0
2005-10-18 10:46:00,138.458,138.471,138.452,138.464,99300000.0
2005-10-18 10:47:00,138.458,138.458,138.439,138.458,84699999.0
2005-10-18 10:48:00,138.442,138.442,138.422,138.422,24300000.0
2005-10-18 10:49:00,138.405,138.443,138.405,138.443,60200000.0
2005-10-18 10:50:00,138.448,138.485,138.448,138.479,129199998.0
2005-10-18 10:51:00,138.493,138.501,138.481,138.5,119400001.0
2005-10-18 10:52:00,138.486,138.491,138.476,138.49,58600000.0
2005-10-18 10:53:00,138.496,138.496,138.481,138.481,89599998.0
2005-10-18 10:54:00,138.484,138.529,138.472,138.529,85599999.0
2005-10-18 10:55:00,138.54,138.54,138.498,138.526,109900000.0
2005-10-18 10:56:00,138.535,138.535,138.499,138.499,72000000.0
2005-10-18 10:57:00,138.488,138.502,138.483,138.5,107900002.0
2005-10-18 10:58:00,138.499,138.513,138.499,138.511,34700001.0
2005-10-18 10:59:00,138.524,138.53,138.516,138.526,140199997.0
2005-10-18 11:00:00,138.52,138.529,138.508,138.519,97000000.0
2005-10-18 11:01:00,138.522,138.572,138.522,138.572,168600000.0
2005-10-18 11:02:00,138.569,138.583,138.569,138.579,137999998.0
2005-10-18 11:03:00,138.565,138.565,138.529,138.529,36000000.0
2005-10-18 11:04:00,138.532,138.532,138.509,138.511,109699999.0
2005-10-18 11:05:00,138.52,138.52,138.499,138.513,173400000.0
2005-10-18 11:06:00,138.527,138.597,138.527,138.597,69500001.0
2005-10-18 11:07:00,138.6,138.621,138.6,138.621,42100000.0
2005-10-18 11:08:00,138.622,138.628,138.611,138.628,103100001.0
2005-10-18 11:09:00,138.638,138.646,138.634,138.646,82000002.0
2005-10-18 11:10:00,138.632,138.632,138.623,138.626,78100001.0
2005-10-18 11:11:00,138.628,138.647,138.623,138.64,65799999.0
2005-10-18 11:12:00,138.642,138.642,138.623,138.63,171399999.0
2005-10-18 11:13:00,138.632,138.641,138.615,138.615,95100002.0
2005-10-18 11:14:00,138.606,138.615,138.602,138.613,80400001.0
2005-10-18 11:15:00,138.603,138.62,138.602,138.62,61299999.0
2005-10-18 11:16:00,138.61,138.61,138.586,138.6,46400001.0
2005-10-18 11:17:00,138.608,138.618,138.6,138.603,85199999.0
2005-10-18 11:18:00,138.609,138.609,138.599,138.603,119100002.0
2005-10-18 11:19:00,138.601,138.603,138.596,138.599,92600000.0
2005-10-18 11:20:00,138.593,138.608,138.593,138.596,160000001.0
2005-10-18 11:21:00,138.603,138.612,138.594,138.594,83700000.0
2005-10-18 11:22:00,138.59,138.59,138.584,138.59,131399999.0
2005-10-18 11:23:00,138.584,138.597,138.578,138.597,145400003.0
2005-10-18 11:24:00,138.597,138.597,138.578,138.584,59199999.0
2005-10-18 11:25:00,138.585,138.589,138.572,138.58,142500000.0
2005-10-18 11:26:00,138.571,138.571,138.565,138.565,71099999.0
2005-10-18 11:27:00,138.56,138.588,138.56,138.58,98100001.0
2005-10-18 11:28:00,138.583,138.587,138.574,138.575,134200001.0
2005-10-18 11:29:00,138.579,138.579,138.551,138.555,89300000.0
2005-10-18 11:30:00,138.56,138.568,138.55,138.555,72200000.0
2005-10-18 11:31:00,138.552,138.568,138.546,138.567,217699998.0
2005-10-18 11:32:00,138.565,138.581,138.563,138.568,112499998.0
2005-10-18 11:33:00,138.567,138.567,138.552,138.555,42999999.0
2005-10-18 11:34:00,138.552,138.552,138.528,138.544,84299999.0
2005-10-18 11:35:00,138.542,138.542,138.518,138.521,145700001.0
2005-10-18 11:36:00,138.536,138.54,138.519,138.523,85300000.0
2005-10-18 11:37:00,138.513,138.513,138.496,138.5,48400000.0
2005-10-18 11:38:00,138.506,138.515,138.504,138.51,60300000.0
2005-10-18 11:39:00,138.513,138.524,138.507,138.51,148499998.0
2005-10-18 11:40:00,138.502,138.511,138.493,138.497,99200000.0
2005-10-18 11:41:00,138.497,138.51,138.487,138.492,81599999.0
2005-10-18 11:42:00,138.495,138.509,138.495,138.5,43200000.0
2005-10-18 11:43:00,138.508,138.512,138.505,138.509,69900000.0
2005-10-18 11:44:00,138.509,138.514,138.488,138.514,140399999.0
2005-10-18 11:45:00,138.517,138.521,138.499,138.518,160100001.0
2005-10-18 11:46:00,138.523,138.541,138.523,138.535,39100000.0
2005-10-18 11:47:00,138.531,138.536,138.492,138.492,109000003.0
2005-10-18 11:48:00,138.502,138.518,138.497,138.507,116600000.0
2005-10-18 11:49:00,138.509,138.52,138.506,138.515,239300005.0
2005-10-18 11:50:00,138.507,138.519,138.487,138.487,78600001.0
2005-10-18 11:51:00,138.476,138.485,138.467,138.479,124700003.0
2005-10-18 11:52:00,138.455,138.478,138.455,138.459,130199999.0
2005-10-18 11:53:00,138.45,138.454,138.444,138.447,156200001.0
2005-10-18 11:54:00,138.45,138.461,138.438,138.438,160000003.0
2005-10-18 11:55:00,138.442,138.443,138.427,138.436,131700000.0
2005-10-18 11:56:00,138.45,138.456,138.447,138.454,102400001.0
2005-10-18 11:57:00,138.448,138.448,138.419,138.435,42700000.0
2005-10-18 11:58:00,138.45,138.475,138.45,138.47,62799999.0
2005-10-18 11:59:00,138.468,138.485,138.467,138.473,209800002.0
2005-10-18 12:00:00,138.46,138.477,138.446,138.446,119499997.0
2005-10-18 12:01:00,138.437,138.447,138.437,138.44,108700000.0
2005-10-18 12:02:00,138.441,138.46,138.441,138.447,91099999.0
2005-10-18 12:03:00,138.446,138.461,138.44,138.445,117399999.0
2005-10-18 12:04:00,138.44,138.443,138.429,138.441,100199998.0
2005-10-18 12:05:00,138.435,138.452,138.435,138.441,127700000.0
2005-10-18 12:06:00,138.435,138.435,138.411,138.414,90600000.0
2005-10-18 12:07:00,138.418,138.425,138.405,138.417,128300002.0
2005-10-18 12:08:00,138.418,138.423,138.412,138.415,60900001.0
2005-10-18 12:09:00,138.418,138.423,138.409,138.418,69500000.0
2005-10-18 12:10:00,138.423,138.426,138.416,138.422,181000001.0
2005-10-18 12:11:00,138.425,138.432,138.413,138.42,33100000.0
2005-10-18 12:12:00,138.421,138.437,138.421,138.437,57499998.0
2005-10-18 12:13:00,138.435,138.435,138.428,138.428,32500000.0
2005-10-18 12:14:00,138.42,138.443,138.402,138.405,163199999.0
2005-10-18 12:15:00,138.396,138.41,138.366,138.366,105699997.0
2005-10-18 12:16:00,138.367,138.376,138.361,138.369,58199998.0
2005-10-18 12:17:00,138.368,138.38,138.361,138.38,51200000.0
2005-10-18 12:18:00,138.378,138.382,138.369,138.382,113100001.0
2005-10-18 12:19:00,138.379,138.392,138.378,138.378,67500000.0
2005-10-18 12:20:00,138.378,138.38,138.378,138.38,18400000.0
2005-10-18 12:21:00,138.383,138.383,138.367,138.367,84599998.0
2005-10-18 12:22:00,138.358,138.361,138.344,138.361,103100000.0
2005-10-18 12:23:00,138.353,138.353,138.335,138.339,36500000.0
2005-10-18 12:24:00,138.342,138.35,138.332,138.341,122899998.0
2005-10-18 12:25:00,138.347,138.352,138.32,138.334,123800000.0
2005-10-18 12:26:00,138.328,138.344,138.322,138.322,138900002.0
2005-10-18 12:27:00,138.313,138.33,138.31,138.314,162500000.0
2005-10-18 12:28:00,138.29,138.31,138.26,138.29,58400000.0
2005-10-18 12:29:00,138.31,138.32,138.29,138.29,58400000.0
2005-10-18 12:30:00,138.28,138.33,138.28,138.32,58400000.0
2005-10-18 12:31:00,138.34,138.34,138.33,138.33,58400000.0
2005-10-18 12:32:00,138.32,138.34,138.31,138.32,58400000.0
2005-10-18 12:33:00,138.33,138.33,138.29,138.29,58400000.0
2005-10-18 12:34:00,138.29,138.29,138.28,138.29,58400000.0
2005-10-18 12:35:00,138.303,138.324,138.298,138.311,58400000.0
2005-10-18 12:36:00,138.322,138.352,138.322,138.344,82600002.0
2005-10-18 12:37:00,138.344,138.349,138.328,138.334,174999998.0
2005-10-18 12:38:00,138.327,138.33,138.322,138.324,102699999.0
2005-10-18 12:39:00,138.328,138.337,138.323,138.33,103499999.0
2005-10-18 12:40:00,138.335,138.344,138.32,138.32,62899999.0
2005-10-18 12:41:00,138.311,138.326,138.311,138.313,64700000.0
2005-10-18 12:42:00,138.315,138.326,138.31,138.31,54500001.0
2005-10-18 12:43:00,138.313,138.323,138.307,138.323,73899999.0
2005-10-18 12:44:00,138.311,138.311,138.284,138.286,86300001.0
2005-10-18 12:45:00,138.289,138.289,138.272,138.272,85799999.0
2005-10-18 12:46:00,138.281,138.292,138.27,138.292,92900001.0
2005-10-18 12:47:00,138.3,138.311,138.293,138.294,88699999.0
2005-10-18 12:48:00,138.307,138.307,138.29,138.303,73500002.0
2005-10-18 12:49:00,138.315,138.326,138.312,138.312,131799998.0
2005-10-18 12:50:00,138.315,138.33,138.311,138.322,86000000.0
2005-10-18 12:51:00,138.313,138.315,138.305,138.315,30200000.0
2005-10-18 12:52:00,138.323,138.326,138.311,138.315,123500000.0
2005-10-18 12:53:00,138.328,138.342,138.328,138.339,133600002.0
2005-10-18 12:54:00,138.332,138.354,138.332,138.353,72700000.0
2005-10-18 12:55:00,138.356,138.371,138.356,138.362,99099999.0
2005-10-18 12:56:00,138.356,138.368,138.353,138.353,169999997.0
2005-10-18 12:57:00,138.347,138.35,138.325,138.325,105899999.0
2005-10-18 12:58:00,138.314,138.325,138.309,138.314,109200002.0
2005-10-18 12:59:00,138.295,138.32,138.29,138.31,125699999.0
2005-10-18 13:00:00,138.319,138.319,138.313,138.317,53700000.0
2005-10-18 13:01:00,138.303,138.303,138.282,138.3,39700000.0
2005-10-18 13:02:00,138.293,138.293,138.276,138.277,105700003.0
2005-10-18 13:03:00,138.278,138.278,138.265,138.265,57600000.0
2005-10-18 13:04:00,138.26,138.264,138.247,138.264,36000000.0
2005-10-18 13:05:00,138.262,138.278,138.262,138.269,87599999.0
2005-10-18 13:06:00,138.266,138.282,138.262,138.278,52700000.0
2005-10-18 13:07:00,138.277,138.277,138.273,138.277,68599998.0
2005-10-18 13:08:00,138.296,138.324,138.296,138.32,113900001.0
2005-10-18 13:09:00,138.318,138.33,138.311,138.33,26900000.0
2005-10-18 13:10:00,138.328,138.336,138.323,138.323,127500001.0
2005-10-18 13:11:00,138.322,138.329,138.305,138.305,70100000.0
2005-10-18 13:12:00,138.308,138.308,138.296,138.296,50300001.0
2005-10-18 13:13:00,138.294,138.338,138.292,138.338,105199997.0
2005-10-18 13:14:00,138.337,138.356,138.337,138.356,61500000.0
2005-10-18 13:15:00,138.356,138.365,138.356,138.365,183000000.0
2005-10-18 13:16:00,138.364,138.392,138.364,138.392,65800000.0
2005-10-18 13:17:00,138.388,138.389,138.386,138.386,52200000.0
2005-10-18 13:18:00,138.388,138.391,138.38,138.38,119599999.0
2005-10-18 13:19:00,138.37,138.375,138.37,138.37,67200000.0
2005-10-18 13:20:00,138.356,138.358,138.35,138.352,81700000.0
2005-10-18 13:21:00,138.348,138.361,138.334,138.335,63199999.0
2005-10-18 13:22:00,138.332,138.335,138.31,138.32,117700001.0
2005-10-18 13:23:00,138.31,138.32,138.31,138.32,25800000.0
2005-10-18 13:24:00,138.322,138.327,138.319,138.327,49100000.0
2005-10-18 13:25:00,138.322,138.33,138.318,138.32,132099999.0
2005-10-18 13:26:00,138.318,138.32,138.308,138.32,57900000.0
2005-10-18 13:27:00,138.302,138.317,138.302,138.317,35900000.0
2005-10-18 13:28:00,138.307,138.317,138.305,138.317,172499998.0
2005-10-18 13:29:00,138.311,138.313,138.288,138.289,70300000.0
2005-10-18 13:30:00,138.294,138.297,138.287,138.29,143599997.0
2005-10-18 13:31:00,138.284,138.292,138.282,138.292,130999999.0
2005-10-18 13:32:00,138.278,138.299,138.278,138.287,109199995.0
2005-10-18 13:33:00,138.301,138.301,138.287,138.289,60800001.0
2005-10-18 13:34:00,138.285,138.302,138.285,138.302,100699997.0
2005-10-18 13:35:00,138.295,138.305,138.293,138.298,60600000.0
2005-10-18 13:36:00,138.296,138.296,138.294,138.294,15200000.0
2005-10-18 13:37:00,138.286,138.286,138.273,138.273,84899999.0
2005-10-18 13:38:00,138.275,138.285,138.275,138.285,46300001.0
2005-10-18 13:39:00,138.29,138.292,138.282,138.292,78899999.0
2005-10-18 13:40:00,138.293,138.306,138.288,138.288,56500001.0
2005-10-18 13:41:00,138.292,138.298,138.288,138.298,61000000.0
2005-10-18 13:42:00,138.3,138.3,138.297,138.298,62400000.0
2005-10-18 13:43:00,138.296,138.296,138.276,138.276,74000000.0
2005-10-18 13:44:00,138.263,138.277,138.263,138.269,107899999.0
2005-10-18 13:45:00,138.271,138.271,138.271,138.271,9100000.0
2005-10-18 13:46:00,138.279,138.28,138.278,138.278,63200001.0
2005-10-18 13:47:00,138.265,138.273,138.263,138.263,43100000.0
2005-10-18 13:48:00,138.268,138.271,138.266,138.27,36899999.0
2005-10-18 13:49:00,138.262,138.272,138.259,138.259,62500001.0
2005-10-18 13:50:00,138.252,138.27,138.252,138.268,88900000.0
2005-10-18 13:51:00,138.273,138.275,138.261,138.275,104700000.0
2005-10-18 13:52:00,138.272,138.275,138.261,138.261,79399999.0
2005-10-18 13:53:00,138.256,138.283,138.25,138.276,120399999.0
2005-10-18 13:54:00,138.275,138.276,138.267,138.269,74800000.0
2005-10-18 13:55:00,138.283,138.297,138.283,138.287,49499999.0
2005-10-18 13:56:00,138.288,138.301,138.275,138.286,102200000.0
2005-10-18 13:57:00,138.283,138.287,138.283,138.284,82199998.0
2005-10-18 13:58:00,138.285,138.291,138.277,138.283,40800000.0
2005-10-18 13:59:00,138.289,138.295,138.281,138.281,88399998.0
2005-10-18 14:00:00,138.287,138.304,138.285,138.285,86200000.0
2005-10-18 14:01:00,138.288,138.297,138.286,138.295,76999999.0
2005-10-18 14:02:00,138.285,138.297,138.282,138.297,123899998.0
2005-10-18 14:03:00,138.301,138.301,138.276,138.282,66700000.0
2005-10-18 14:04:00,138.29,138.3,138.283,138.3,136000001.0
2005-10-18 14:05:00,138.294,138.294,138.28,138.294,56600000.0
2005-10-18 14:06:00,138.289,138.293,138.281,138.288,69900000.0
2005-10-18 14:07:00,138.282,138.294,138.275,138.275,88400001.0
2005-10-18 14:08:00,138.272,138.289,138.269,138.272,128299998.0
2005-10-18 14:09:00,138.27,138.284,138.261,138.261,25500000.0
2005-10-18 14:10:00,138.262,138.279,138.259,138.262,87299999.0
2005-10-18 14:11:00,138.28,138.288,138.279,138.285,49900000.0
2005-10-18 14:12:00,138.292,138.292,138.276,138.284,74600000.0
2005-10-18 14:13:00,138.285,138.3,138.282,138.283,126800001.0
2005-10-18 14:14:00,138.279,138.289,138.266,138.279,94899999.0
2005-10-18 14:15:00,138.279,138.284,138.256,138.274,84500000.0
2005-10-18 14:16:00,138.283,138.311,138.283,138.311,45599999.0
2005-10-18 14:17:00,138.318,138.335,138.318,138.322,72799998.0
2005-10-18 14:18:00,138.327,138.334,138.313,138.317,155399999.0
2005-10-18 14:19:00,138.323,138.338,138.323,138.328,105200000.0
2005-10-18 14:20:00,138.331,138.331,138.307,138.315,74000000.0
2005-10-18 14:21:00,138.299,138.317,138.282,138.282,62200000.0
2005-10-18 14:22:00,138.287,138.299,138.285,138.287,111799999.0
2005-10-18 14:23:00,138.292,138.317,138.292,138.306,81300002.0
2005-10-18 14:24:00,138.318,138.329,138.31,138.326,50400000.0
2005-10-18 14:25:00,138.316,138.323,138.296,138.321,167199999.0
2005-10-18 14:26:00,138.327,138.327,138.301,138.306,71399999.0
2005-10-18 14:27:00,138.313,138.313,138.288,138.313,101000000.0
2005-10-18 14:28:00,138.311,138.321,138.303,138.314,97900000.0
2005-10-18 14:29:00,138.312,138.312,138.298,138.307,120899999.0
2005-10-18 14:30:00,138.267,138.267,138.221,138.226,29600000.0
2005-10-18 14:31:00,138.241,138.249,138.231,138.242,78900002.0
2005-10-18 14:32:00,138.23,138.247,138.22,138.241,51900000.0
2005-10-18 14:33:00,138.245,138.255,138.223,138.244,142099998.0
2005-10-18 14:34:00,138.247,138.262,138.245,138.254,110799998.0
2005-10-18 14:35:00,138.253,138.267,138.243,138.243,78999999.0
2005-10-18 14:36:00,138.249,138.261,138.244,138.25,78400002.0
2005-10-18 14:37:00,138.26,138.26,138.236,138.236,135000000.0
2005-10-18 14:38:00,138.252,138.259,138.247,138.247,179699996.0
2005-10-18 14:39:00,138.247,138.266,138.247,138.266,65499999.0
2005-10-18 14:40:00,138.275,138.278,138.272,138.276,63200000.0
2005-10-18 14:41:00,138.273,138.273,138.255,138.255,69700000.0
2005-10-18 14:42:00,138.255,138.268,138.243,138.248,72800000.0
2005-10-18 14:43:00,138.245,138.253,138.216,138.216,137400000.0
2005-10-18 14:44:00,138.232,138.25,138.232,138.25,58299999.0
2005-10-18 14:45:00,138.245,138.245,138.219,138.224,63799999.0
2005-10-18 14:46:00,138.23,138.236,138.227,138.227,42800000.0
2005-10-18 14:47:00,138.226,138.233,138.219,138.226,57800000.0
2005-10-18 14:48:00,138.23,138.237,138.223,138.224,112200000.0
2005-10-18 14:49:00,138.225,138.226,138.22,138.22,101699996.0
2005-10-18 14:50:00,138.232,138.247,138.232,138.246,99700000.0
2005-10-18 14:51:00,138.237,138.254,138.237,138.248,33600000.0
2005-10-18 14:52:00,138.232,138.242,138.229,138.24,75600001.0
2005-10-18 14:53:00,138.232,138.239,138.229,138.229,66400000.0
2005-10-18 14:54:00,138.223,138.223,138.202,138.209,68499999.0
2005-10-18 14:55:00,138.204,138.209,138.174,138.175,106700002.0
2005-10-18 14:56:00,138.183,138.229,138.176,138.229,176600001.0
2005-10-18 14:57:00,138.25,138.25,138.218,138.225,80900000.0
2005-10-18 14:58:00,138.218,138.253,138.215,138.251,83500000.0
2005-10-18 14:59:00,138.265,138.273,138.257,138.257,75600002.0
2005-10-18 15:00:00,138.222,138.226,138.151,138.195,51200000.0
2005-10-18 15:01:00,138.164,138.2,138.138,138.2,146599999.0
2005-10-18 15:02:00,138.197,138.197,138.136,138.136,109299999.0
2005-10-18 15:03:00,138.147,138.155,138.105,138.109,48300000.0
2005-10-18 15:04:00,138.122,138.147,138.122,138.131,88699999.0
2005-10-18 15:05:00,138.113,138.142,138.113,138.122,77400000.0
2005-10-18 15:06:00,138.125,138.136,138.121,138.136,137300000.0
2005-10-18 15:07:00,138.141,138.141,138.128,138.131,95699997.0
2005-10-18 15:08:00,138.145,138.153,138.142,138.142,22100000.0
2005-10-18 15:09:00,138.138,138.16,138.138,138.149,103800000.0
2005-10-18 15:10:00,138.146,138.172,138.146,138.166,108500001.0
2005-10-18 15:11:00,138.16,138.163,138.154,138.157,70900000.0
2005-10-18 15:12:00,138.164,138.212,138.164,138.21,159399999.0
2005-10-18 15:13:00,138.211,138.219,138.201,138.203,129099999.0
2005-10-18 15:14:00,138.211,138.217,138.203,138.21,150899998.0
2005-10-18 15:15:00,138.204,138.241,138.204,138.234,86500000.0
2005-10-18 15:16:00,138.233,138.258,138.225,138.257,118800002.0
2005-10-18 15:17:00,138.268,138.295,138.267,138.286,132199999.0
2005-10-18 15:18:00,138.28,138.284,138.243,138.243,55500000.0
2005-10-18 15:19:00,138.243,138.255,138.243,138.243,75100001.0
2005-10-18 15:20:00,138.224,138.232,138.216,138.228,73899998.0
2005-10-18 15:21:00,138.224,138.233,138.207,138.216,106199999.0
2005-10-18 15:22:00,138.217,138.225,138.212,138.212,56200000.0
2005-10-18 15:23:00,138.215,138.224,138.2,138.222,219299995.0
2005-10-18 15:24:00,138.228,138.231,138.222,138.222,94400001.0
2005-10-18 15:25:00,138.212,138.214,138.202,138.214,28400000.0
2005-10-18 15:26:00,138.218,138.22,138.198,138.203,74399999.0
2005-10-18 15:27:00,138.207,138.229,138.199,138.217,115200000.0
2005-10-18 15:28:00,138.221,138.221,138.206,138.219,106700000.0
2005-10-18 15:29:00,138.22,138.251,138.22,138.251,84900000.0
2005-10-18 15:30:00,138.252,138.252,138.239,138.239,89400001.0
2005-10-18 15:31:00,138.218,138.218,138.205,138.214,112699999.0
2005-10-18 15:32:00,138.217,138.229,138.208,138.226,142199999.0
2005-10-18 15:33:00,138.228,138.228,138.206,138.21,71400000.0
2005-10-18 15:34:00,138.22,138.234,138.211,138.227,90300000.0
2005-10-18 15:35:00,138.228,138.24,138.209,138.209,212299999.0
2005-10-18 15:36:00,138.223,138.227,138.213,138.215,66600000.0
2005-10-18 15:37:00,138.217,138.223,138.208,138.218,143899998.0
2005-10-18 15:38:00,138.218,138.225,138.216,138.216,43200000.0
2005-10-18 15:39:00,138.219,138.234,138.219,138.227,93599998.0
2005-10-18 15:40:00,138.228,138.25,138.221,138.25,101100001.0
2005-10-18 15:41:00,138.243,138.257,138.243,138.257,58300001.0
2005-10-18 15:42:00,138.25,138.254,138.24,138.243,188899999.0
2005-10-18 15:43:00,138.235,138.258,138.235,138.242,73200000.0
2005-10-18 15:44:00,138.234,138.234,138.222,138.225,111999997.0
2005-10-18 15:45:00,138.226,138.226,138.22,138.22,31500000.0
2005-10-18 15:46:00,138.204,138.233,138.204,138.228,57499998.0
2005-10-18 15:47:00,138.233,138.238,138.218,138.23,68700000.0
2005-10-18 15:48:00,138.244,138.275,138.244,138.275,95300000.0
2005-10-18 15:49:00,138.302,138.311,138.288,138.288,62400000.0
2005-10-18 15:50:00,138.287,138.289,138.273,138.273,70900000.0
2005-10-18 15:51:00,138.272,138.274,138.265,138.265,30800000.0
2005-10-18 15:52:00,138.26,138.319,138.26,138.319,40699999.0
2005-10-18 15:53:00,138.338,138.34,138.313,138.313,58300000.0
2005-10-18 15:54:00,138.309,138.321,138.3,138.308,73899999.0
2005-10-18 15:55:00,138.302,138.317,138.302,138.311,59799998.0
2005-10-18 15:56:00,138.314,138.314,138.293,138.295,60600000.0
2005-10-18 15:57:00,138.306,138.316,138.281,138.281,146200002.0
2005-10-18 15:58:00,138.28,138.295,138.27,138.29,133199999.0
2005-10-18 15:59:00,138.286,138.296,138.286,138.288,119399999.0
2005-10-18 16:00:00,138.29,138.32,138.29,138.31,118799999.0
2005-10-18 16:01:00,138.29,138.33,138.29,138.32,118799999.0
2005-10-18 16:02:00,138.299,138.31,138.287,138.287,118799999.0
2005-10-18 16:03:00,138.299,138.299,138.279,138.288,47499999.0
2005-10-18 16:04:00,138.273,138.277,138.265,138.275,175300002.0
2005-10-18 16:05:00,138.268,138.284,138.263,138.284,135000000.0
2005-10-18 16:06:00,138.277,138.283,138.275,138.276,40100000.0
2005-10-18 16:07:00,138.288,138.29,138.267,138.267,123200001.0
2005-10-18 16:08:00,138.275,138.28,138.265,138.278,100300002.0
2005-10-18 16:09:00,138.282,138.297,138.276,138.291,123600000.0
2005-10-18 16:10:00,138.307,138.323,138.298,138.323,89100000.0
2005-10-18 16:11:00,138.317,138.317,138.3,138.308,116100000.0
2005-10-18 16:12:00,138.294,138.295,138.284,138.284,102800003.0
2005-10-18 16:13:00,138.288,138.288,138.275,138.279,65299999.0
2005-10-18 16:14:00,138.29,138.295,138.281,138.285,42100001.0
2005-10-18 16:15:00,138.282,138.291,138.276,138.289,49000000.0
2005-10-18 16:16:00,138.286,138.292,138.277,138.292,68700002.0
2005-10-18 16:17:00,138.305,138.307,138.292,138.307,132499997.0
2005-10-18 16:18:00,138.317,138.323,138.312,138.323,100000000.0
2005-10-18 16:19:00,138.313,138.313,138.292,138.299,42399999.0
2005-10-18 16:20:00,138.307,138.307,138.288,138.288,88299999.0
2005-10-18 16:21:00,138.296,138.296,138.287,138.295,67099999.0
2005-10-18 16:22:00,138.288,138.305,138.288,138.3,164599998.0
2005-10-18 16:23:00,138.3,138.3,138.28,138.288,135499997.0
2005-10-18 16:24:00,138.291,138.298,138.276,138.276,20000000.0
2005-10-18 16:25:00,138.283,138.283,138.27,138.27,33800000.0
2005-10-18 16:26:00,138.265,138.276,138.253,138.253,97500003.0
2005-10-18 16:27:00,138.247,138.251,138.222,138.222,31200000.0
2005-10-18 16:28:00,138.215,138.225,138.215,138.221,85200000.0
2005-10-18 16:29:00,138.233,138.263,138.233,138.252,57000000.0
2005-10-18 16:30:00,138.259,138.298,138.25,138.298,145300001.0
2005-10-18 16:31:00,138.293,138.299,138.282,138.283,139000001.0
2005-10-18 16:32:00,138.269,138.269,138.238,138.238,38700000.0
2005-10-18 16:33:00,138.238,138.238,138.228,138.228,79999999.0
2005-10-18 16:34:00,138.226,138.244,138.226,138.235,112900000.0
2005-10-18 16:35:00,138.223,138.223,138.184,138.184,75900000.0
2005-10-18 16:36:00,138.173,138.176,138.157,138.176,86200002.0
2005-10-18 16:37:00,138.185,138.198,138.184,138.193,133200002.0
2005-10-18 16:38:00,138.193,138.193,138.177,138.186,57000001.0
2005-10-18 16:39:00,138.185,138.19,138.177,138.184,88600000.0
2005-10-18 16:40:00,138.184,138.193,138.169,138.169,53600000.0
2005-10-18 16:41:00,138.154,138.154,138.109,138.118,78200000.0
2005-10-18 16:42:00,138.132,138.161,138.132,138.148,81500001.0
2005-10-18 16:43:00,138.151,138.151,138.126,138.126,83500001.0
2005-10-18 16:44:00,138.132,138.186,138.132,138.177,109699999.0
2005-10-18 16:45:00,138.183,138.193,138.172,138.193,75200001.0
2005-10-18 16:46:00,138.203,138.237,138.196,138.237,55599999.0
2005-10-18 16:47:00,138.235,138.235,138.194,138.205,37100000.0
2005-10-18 16:48:00,138.2,138.201,138.184,138.195,71200000.0
2005-10-18 16:49:00,138.205,138.226,138.205,138.219,115900001.0
2005-10-18 16:50:00,138.22,138.22,138.198,138.208,90500001.0
2005-10-18 16:51:00,138.215,138.237,138.215,138.215,94999998.0
2005-10-18 16:52:00,138.205,138.205,138.177,138.177,78700002.0
2005-10-18 16:53:00,138.187,138.207,138.187,138.197,67599999.0
2005-10-18 16:54:00,138.196,138.196,138.179,138.182,80200002.0
2005-10-18 16:55:00,138.177,138.177,138.17,138.172,107800000.0
2005-10-18 16:56:00,138.167,138.176,138.159,138.176,107899999.0
2005-10-18 16:57:00,138.175,138.175,138.159,138.167,108800000.0
2005-10-18 16:58:00,138.18,138.18,138.168,138.175,83900000.0
2005-10-18 16:59:00,138.163,138.173,138.137,138.149,63100001.0
2005-10-18 17:00:00,138.13,138.158,138.117,138.158,67000000.0
2005-10-18 17:01:00,138.165,138.176,138.158,138.169,87899999.0
2005-10-18 17:02:00,138.177,138.199,138.177,138.199,66099998.0
2005-10-18 17:03:00,138.193,138.204,138.179,138.185,166100000.0
2005-10-18 17:04:00,138.187,138.217,138.187,138.212,136899996.0
2005-10-18 17:05:00,138.202,138.202,138.185,138.186,67700000.0
2005-10-18 17:06:00,138.189,138.206,138.187,138.202,108800000.0
2005-10-18 17:07:00,138.198,138.233,138.197,138.223,88599999.0
2005-10-18 17:08:00,138.226,138.236,138.22,138.225,118400000.0
2005-10-18 17:09:00,138.222,138.23,138.222,138.227,75000002.0
2005-10-18 17:10:00,138.233,138.235,138.22,138.225,89300001.0
2005-10-18 17:11:00,138.227,138.227,138.216,138.218,87200002.0
2005-10-18 17:12:00,138.217,138.236,138.213,138.236,139199998.0
2005-10-18 17:13:00,138.233,138.236,138.224,138.236,72000000.0
2005-10-18 17:14:00,138.247,138.256,138.235,138.239,91199998.0
2005-10-18 17:15:00,138.234,138.234,138.215,138.215,109499999.0
2005-10-18 17:16:00,138.208,138.224,138.2,138.224,138200000.0
2005-10-18 17:17:00,138.223,138.243,138.221,138.243,123700001.0
2005-10-18 17:18:00,138.254,138.254,138.233,138.247,160600000.0
2005-10-18 17:19:00,138.244,138.244,138.193,138.2,59200000.0
2005-10-18 17:20:00,138.207,138.207,138.163,138.163,113199999.0
2005-10-18 17:21:00,138.173,138.175,138.163,138.168,54800000.0
2005-10-18 17:22:00,138.163,138.178,138.163,138.17,160500001.0
2005-10-18 17:23:00,138.165,138.166,138.153,138.158,48600000.0
2005-10-18 17:24:00,138.156,138.168,138.147,138.154,98699999.0
2005-10-18 17:25:00,138.164,138.179,138.164,138.175,98700000.0
2005-10-18 17:26:00,138.167,138.173,138.16,138.161,129500001.0
2005-10-18 17:27:00,138.165,138.174,138.156,138.16,20900000.0
2005-10-18 17:28:00,138.143,138.149,138.133,138.14,73100000.0
2005-10-18 17:29:00,138.135,138.135,138.119,138.128,71099999.0
2005-10-18 17:30:00,138.134,138.145,138.134,138.142,35700000.0
2005-10-18 17:31:00,138.141,138.144,138.127,138.144,143100004.0
2005-10-18 17:32:00,138.137,138.145,138.132,138.132,33100000.0
2005-10-18 17:33:00,138.128,138.154,138.128,138.154,76800000.0
2005-10-18 17:34:00,138.164,138.168,138.156,138.167,77899999.0
2005-10-18 17:35:00,138.177,138.182,138.168,138.168,132300001.0
2005-10-18 17:36:00,138.175,138.185,138.161,138.165,80300000.0
2005-10-18 17:37:00,138.172,138.173,138.15,138.15,39700000.0
2005-10-18 17:38:00,138.145,138.156,138.139,138.147,146100000.0
2005-10-18 17:39:00,138.142,138.149,138.128,138.128,36800000.0
2005-10-18 17:40:00,138.117,138.131,138.117,138.129,70100000.0
2005-10-18 17:41:00,138.124,138.124,138.102,138.105,142800001.0
2005-10-18 17:42:00,138.117,138.118,138.11,138.11,13900000.0
2005-10-18 17:43:00,138.118,138.146,138.109,138.134,92599999.0
2005-10-18 17:44:00,138.131,138.131,138.12,138.128,86900000.0
2005-10-18 17:45:00,138.122,138.122,138.105,138.11,95999999.0
2005-10-18 17:46:00,138.114,138.125,138.113,138.115,117099998.0
2005-10-18 17:47:00,138.11,138.126,138.105,138.116,73100000.0
2005-10-18 17:48:00,138.114,138.129,138.114,138.125,81300000.0
2005-10-18 17:49:00,138.122,138.128,138.113,138.113,131799998.0
2005-10-18 17:50:00,138.105,138.113,138.088,138.113,59600000.0
2005-10-18 17:51:00,138.115,138.115,138.1,138.115,165699997.0
2005-10-18 17:52:00,138.098,138.11,138.083,138.11,95700000.0
2005-10-18 17:53:00,138.111,138.116,138.095,138.107,104499999.0
2005-10-18 17:54:00,138.107,138.116,138.103,138.11,98600001.0
2005-10-18 17:55:00,138.103,138.115,138.101,138.115,33600000.0
2005-10-18 17:56:00,138.115,138.122,138.105,138.118,80199997.0
2005-10-18 17:57:00,138.113,138.115,138.1,138.112,87699999.0
2005-10-18 17:58:00,138.112,138.118,138.112,138.113,27500000.0
2005-10-18 17:59:00,138.109,138.12,138.109,138.11,70400000.0
2005-10-18 18:00:00,138.108,138.111,138.099,138.101,82299999.0
2005-10-18 18:01:00,138.11,138.137,138.11,138.137,1195500003.0
2005-10-18 18:02:00,138.13,138.14,138.11,138.11,1330899995.0
2005-10-18 18:03:00,138.13,138.14,138.11,138.14,1330899995.0
2005-10-18 18:04:00,138.137,138.142,138.122,138.13,1330899995.0
2005-10-18 18:05:00,138.134,138.141,138.105,138.125,1647899997.0
2005-10-18 18:06:00,138.127,138.141,138.124,138.135,1149700000.0
2005-10-18 18:07:00,138.132,138.143,138.124,138.127,1732499998.0
2005-10-18 18:08:00,138.128,138.145,138.127,138.135,1452000002.0
2005-10-18 18:09:00,138.135,138.143,138.131,138.131,1351400001.0
2005-10-18 18:10:00,138.14,138.166,138.14,138.153,917200001.0
2005-10-18 18:11:00,138.151,138.151,138.137,138.14,983500006.0
2005-10-18 18:12:00,138.138,138.15,138.107,138.12,820899996.0
2005-10-18 18:13:00,138.127,138.14,138.118,138.127,1387400004.0
2005-10-18 18:14:00,138.118,138.131,138.117,138.123,1276400002.0
2005-10-18 18:15:00,138.126,138.132,138.113,138.113,1745500002.0
2005-10-18 18:16:00,138.114,138.119,138.091,138.091,1451500008.0
2005-10-18 18:17:00,138.091,138.11,138.091,138.105,770499997.0
2005-10-18 18:18:00,138.105,138.112,138.097,138.097,572599998.0
2005-10-18 18:19:00,138.09,138.111,138.084,138.096,601699999.0
2005-10-18 18:20:00,138.084,138.096,138.04,138.04,1478900004.0
2005-10-18 18:21:00,138.04,138.059,138.04,138.055,1208000002.0
2005-10-18 18:22:00,138.056,138.063,138.043,138.047,962099996.0
2005-10-18 18:23:00,138.04,138.053,138.035,138.038,1589199989.0
2005-10-18 18:24:00,138.044,138.061,138.043,138.047,1167199998.0
2005-10-18 18:25:00,138.052,138.06,138.038,138.043,1144099997.0
2005-10-18 18:26:00,138.052,138.071,138.044,138.055,997299998.0
2005-10-18 18:27:00,138.048,138.049,138.03,138.035,499999999.0
2005-10-18 18:28:00,138.046,138.056,138.037,138.056,825100002.0
2005-10-18 18:29:00,138.055,138.062,138.041,138.062,743499999.0
2005-10-18 18:30:00,138.062,138.062,138.045,138.05,536299997.0
2005-10-18 18:31:00,138.049,138.054,138.039,138.046,772999999.0
2005-10-18 18:32:00,138.041,138.054,138.035,138.042,1391400001.0
2005-10-18 18:33:00,138.042,138.061,138.04,138.04,1587899999.0
2005-10-18 18:34:00,138.045,138.093,138.045,138.081,1217300001.0
2005-10-18 18:35:00,138.093,138.094,138.064,138.064,1174399993.0
2005-10-18 18:36:00,138.063,138.075,138.054,138.065,630000003.0
2005-10-18 18:37:00,138.06,138.061,138.048,138.059,684499997.0
2005-10-18 18:38:00,138.065,138.07,138.053,138.065,382300001.0
2005-10-18 18:39:00,138.066,138.072,138.058,138.062,308100001.0
2005-10-18 18:40:00,138.059,138.078,138.058,138.067,1385600006.0
2005-10-18 18:41:00,138.074,138.083,138.073,138.083,376199999.0
2005-10-18 18:42:00,138.082,138.082,138.061,138.062,709800005.0
2005-10-18 18:43:00,138.06,138.066,138.044,138.05,205499998.0
2005-10-18 18:44:00,138.051,138.076,138.051,138.066,518500001.0
2005-10-18 18:45:00,138.063,138.086,138.063,138.07,295399997.0
2005-10-18 18:46:00,138.075,138.105,138.075,138.103,615599998.0
2005-10-18 18:47:00,138.096,138.098,138.079,138.079,205699997.0
2005-10-18 18:48:00,138.079,138.083,138.067,138.082,518800001.0
2005-10-18 18:49:00,138.078,138.1,138.078,138.089,524900000.0
2005-10-18 18:50:00,138.091,138.104,138.081,138.09,806600005.0
2005-10-18 18:51:00,138.088,138.094,138.073,138.093,615699997.0
2005-10-18 18:52:00,138.105,138.114,138.087,138.101,766399999.0
2005-10-18 18:53:00,138.105,138.123,138.105,138.118,1048199999.0
2005-10-18 18:54:00,138.121,138.137,138.118,138.124,828399999.0
2005-10-18 18:55:00,138.127,138.143,138.125,138.134,1116700000.0
2005-10-18 18:56:00,138.137,138.163,138.131,138.139,327399998.0
2005-10-18 18:57:00,138.141,138.161,138.135,138.152,618499999.0
2005-10-18 18:58:00,138.159,138.18,138.154,138.165,692599994.0
2005-10-18 18:59:00,138.165,138.178,138.158,138.17,742899997.0
2005-10-18 19:00:00,138.163,138.188,138.163,138.179,431700004.0
2005-10-18 19:01:00,138.172,138.186,138.172,138.181,431400000.0
2005-10-18 19:02:00,138.176,138.185,138.165,138.185,303500001.0
2005-10-18 19:03:00,138.181,138.193,138.171,138.187,912299998.0
2005-10-18 19:04:00,138.196,138.242,138.195,138.242,568800000.0
2005-10-18 19:05:00,138.252,138.252,138.205,138.22,626900004.0
2005-10-18 19:06:00,138.222,138.23,138.21,138.22,973399995.0
2005-10-18 19:07:00,138.225,138.245,138.225,138.234,1018200003.0
2005-10-18 19:08:00,138.238,138.238,138.21,138.221,684599996.0
2005-10-18 19:09:00,138.205,138.216,138.193,138.199,940899993.0
2005-10-18 19:10:00,138.209,138.227,138.209,138.227,232099994.0
2005-10-18 19:11:00,138.227,138.256,138.227,138.25,493900000.0
2005-10-18 19:12:00,138.259,138.263,138.234,138.248,269400003.0
2005-10-18 19:13:00,138.246,138.253,138.244,138.253,126799998.0
2005-10-18 19:14:00,138.249,138.254,138.242,138.248,236099998.0
2005-10-18 19:15:00,138.233,138.243,138.212,138.232,1089899998.0
2005-10-18 19:16:00,138.233,138.25,138.208,138.217,418899998.0
2005-10-18 19:17:00,138.212,138.249,138.203,138.242,471800003.0
2005-10-18 19:18:00,138.246,138.246,138.209,138.222,289600000.0
2005-10-18 19:19:00,138.217,138.224,138.195,138.195,466999999.0
2005-10-18 19:20:00,138.199,138.211,138.189,138.193,394200004.0
2005-10-18 19:21:00,138.205,138.214,138.197,138.2,369600002.0
2005-10-18 19:22:00,138.206,138.233,138.206,138.218,49800000.0
2005-10-18 19:23:00,138.228,138.245,138.219,138.245,1155200002.0
2005-10-18 19:24:00,138.246,138.246,138.217,138.238,503500000.0
2005-10-18 19:25:00,138.239,138.265,138.237,138.265,461899997.0
2005-10-18 19:26:00,138.272,138.342,138.272,138.33,992000001.0
2005-10-18 19:27:00,138.339,138.364,138.339,138.358,617699995.0
2005-10-18 19:28:00,138.366,138.378,138.328,138.339,497199999.0
2005-10-18 19:29:00,138.327,138.341,138.309,138.317,437500006.0
2005-10-18 19:30:00,138.321,138.327,138.314,138.32,676199996.0
2005-10-18 19:31:00,138.321,138.339,138.297,138.309,861299996.0
2005-10-18 19:32:00,138.304,138.331,138.304,138.313,734099999.0
2005-10-18 19:33:00,138.312,138.33,138.311,138.33,459899996.0
2005-10-18 19:34:00,138.331,138.334,138.291,138.291,1123400004.0
2005-10-18 19:35:00,138.284,138.33,138.284,138.33,444400002.0
2005-10-18 19:36:00,138.34,138.34,138.312,138.327,537099997.0
2005-10-18 19:37:00,138.335,138.376,138.335,138.362,39200000.0
2005-10-18 19:38:00,138.362,138.384,138.356,138.372,666700000.0
2005-10-18 19:39:00,138.376,138.387,138.36,138.366,967699999.0
2005-10-18 19:40:00,138.366,138.366,138.335,138.335,672700006.0
2005-10-18 19:41:00,138.326,138.352,138.309,138.332,754699999.0
2005-10-18 19:42:00,138.343,138.363,138.339,138.354,570900000.0
2005-10-18 19:43:00,138.361,138.367,138.343,138.343,124099997.0
2005-10-18 19:44:00,138.337,138.337,138.3,138.3,535599997.0
2005-10-18 19:45:00,138.304,138.32,138.304,138.312,146300000.0
2005-10-18 19:46:00,138.308,138.314,138.294,138.299,300700002.0
2005-10-18 19:47:00,138.3,138.305,138.293,138.305,156599998.0
2005-10-18 19:48:00,138.309,138.32,138.297,138.297,1043900001.0
2005-10-18 19:49:00,138.291,138.303,138.288,138.3,360499999.0
2005-10-18 19:50:00,138.304,138.326,138.303,138.311,307100002.0
2005-10-18 19:51:00,138.31,138.313,138.288,138.288,382400005.0
2005-10-18 19:52:00,138.292,138.309,138.288,138.288,482300000.0
2005-10-18 19:53:00,138.285,138.285,138.264,138.264,343499998.0
2005-10-18 19:54:00,138.262,138.303,138.262,138.303,366900000.0
2005-10-18 19:55:00,138.303,138.303,138.279,138.28,322399996.0
2005-10-18 19:56:00,138.283,138.296,138.281,138.291,659000004.0
2005-10-18 19:57:00,138.284,138.303,138.284,138.303,562499997.0
2005-10-18 19:58:00,138.306,138.318,138.302,138.31,702699999.0
2005-10-18 19:59:00,138.31,138.33,138.298,138.309,485899998.0
2005-10-18 20:00:00,138.314,138.319,138.301,138.31,140900003.0
2005-10-18 20:01:00,138.308,138.308,138.286,138.3,537499995.0
2005-10-18 20:02:00,138.3,138.319,138.293,138.293,296400002.0
2005-10-18 20:03:00,138.298,138.306,138.282,138.282,284299996.0
2005-10-18 20:04:00,138.284,138.306,138.284,138.306,377799998.0
2005-10-18 20:05:00,138.307,138.308,138.293,138.293,680900000.0
2005-10-18 20:06:00,138.298,138.313,138.294,138.294,644199996.0
2005-10-18 20:07:00,138.285,138.295,138.285,138.29,282500002.0
2005-10-18 20:08:00,138.287,138.287,138.275,138.28,776499996.0
2005-10-18 20:09:00,138.278,138.28,138.249,138.265,399000000.0
2005-10-18 20:10:00,138.255,138.255,138.232,138.248,229299999.0
2005-10-18 20:11:00,138.26,138.271,138.257,138.266,935499997.0
2005-10-18 20:12:00,138.259,138.265,138.249,138.253,838000001.0
2005-10-18 20:13:00,138.252,138.267,138.252,138.258,334799998.0
2005-10-18 20:14:00,138.252,138.262,138.251,138.257,475700003.0
2005-10-18 20:15:00,138.259,138.268,138.25,138.255,718699996.0
2005-10-18 20:16:00,138.256,138.288,138.256,138.273,581399992.0
2005-10-18 20:17:00,138.266,138.282,138.266,138.275,259399996.0
2005-10-18 20:18:00,138.277,138.277,138.263,138.263,167400000.0
2005-10-18 20:19:00,138.263,138.288,138.263,138.273,505300000.0
2005-10-18 20:20:00,138.286,138.303,138.286,138.29,258600001.0
2005-10-18 20:21:00,138.291,138.307,138.282,138.307,407899999.0
2005-10-18 20:22:00,138.308,138.309,138.288,138.3,462800005.0
2005-10-18 20:23:00,138.3,138.308,138.284,138.293,425599999.0
2005-10-18 20:24:00,138.302,138.308,138.3,138.301,207699999.0
2005-10-18 20:25:00,138.3,138.308,138.295,138.3,333999999.0
2005-10-18 20:26:00,138.303,138.314,138.299,138.302,366599996.0
2005-10-18 20:27:00,138.3,138.304,138.284,138.298,597199997.0
2005-10-18 20:28:00,138.286,138.287,138.267,138.28,1200800002.0
2005-10-18 20:29:00,138.277,138.286,138.266,138.272,1070200000.0
2005-10-18 20:30:00,138.272,138.28,138.254,138.277,1954799998.0
2005-10-18 20:31:00,138.276,138.28,138.259,138.277,1408800001.0
2005-10-18 20:32:00,138.278,138.283,138.266,138.278,1142699993.0
2005-10-18 20:33:00,138.278,138.288,138.276,138.28,560700003.0
2005-10-18 20:34:00,138.273,138.287,138.27,138.274,427299997.0
2005-10-18 20:35:00,138.287,138.316,138.287,138.316,249500001.0
2005-10-18 20:36:00,138.301,138.301,138.259,138.259,409699998.0
2005-10-18 20:37:00,138.255,138.267,138.254,138.254,480300004.0
2005-10-18 20:38:00,138.262,138.285,138.261,138.278,638699997.0
2005-10-18 20:39:00,138.278,138.278,138.263,138.277,770200003.0
2005-10-18 20:40:00,138.274,138.282,138.261,138.272,998099994.0
2005-10-18 20:41:00,138.255,138.28,138.254,138.263,302300001.0
2005-10-18 20:42:00,138.26,138.274,138.255,138.263,232000001.0
2005-10-18 20:43:00,138.263,138.283,138.263,138.268,569100002.0
2005-10-18 20:44:00,138.276,138.287,138.265,138.272,812100000.0
2005-10-18 20:45:00,138.28,138.283,138.265,138.272,576699997.0
2005-10-18 20:46:00,138.284,138.3,138.283,138.295,845300006.0
2005-10-18 20:47:00,138.289,138.294,138.262,138.262,691599999.0
2005-10-18 20:48:00,138.264,138.279,138.249,138.265,571799998.0
2005-10-18 20:49:00,138.266,138.266,138.244,138.264,448299998.0
2005-10-18 20:50:00,138.264,138.277,138.256,138.256,1016799995.0
2005-10-18 20:51:00,138.257,138.276,138.257,138.269,597300005.0
2005-10-18 20:52:00,138.272,138.287,138.272,138.281,179200001.0
2005-10-18 20:53:00,138.277,138.282,138.264,138.282,898899991.0
2005-10-18 20:54:00,138.281,138.285,138.274,138.278,289199999.0
2005-10-18 20:55:00,138.275,138.297,138.275,138.295,802499991.0
2005-10-18 20:56:00,138.291,138.298,138.266,138.273,864700002.0
2005-10-18 20:57:00,138.276,138.293,138.276,138.276,706500004.0
2005-10-18 20:58:00,138.277,138.292,138.257,138.257,1313000000.0
2005-10-18 20:59:00,138.253,138.277,138.246,138.258,1229599996.0
2005-10-18 21:00:00,138.27,138.284,138.255,138.278,893399991.0
2005-10-18 21:01:00,138.285,138.289,138.272,138.286,1002699993.0
2005-10-18 21:02:00,138.281,138.292,138.275,138.282,442699997.0
2005-10-18 21:03:00,138.284,138.301,138.277,138.277,989899995.0
2005-10-18 21:04:00,138.278,138.286,138.267,138.275,497399999.0
2005-10-18 21:05:00,138.281,138.298,138.277,138.281,654299997.0
2005-10-18 21:06:00,138.273,138.283,138.268,138.275,617899997.0
2005-10-18 21:07:00,138.282,138.292,138.277,138.282,550799994.0
2005-10-18 21:08:00,138.285,138.299,138.285,138.293,408299998.0
2005-10-18 21:09:00,138.3,138.3,138.275,138.28,165200000.0
2005-10-18 21:10:00,138.279,138.285,138.272,138.285,248999999.0
2005-10-18 21:11:00,138.285,138.29,138.277,138.283,302699996.0
2005-10-18 21:12:00,138.279,138.279,138.267,138.27,435600000.0
2005-10-18 21:13:00,138.263,138.276,138.263,138.276,627199996.0
2005-10-18 21:14:00,138.268,138.285,138.266,138.27,757300001.0
2005-10-18 21:15:00,138.27,138.275,138.265,138.265,609299996.0
2005-10-18 21:16:00,138.265,138.275,138.26,138.267,545200002.0
2005-10-18 21:17:00,138.262,138.275,138.262,138.269,862499995.0
2005-10-18 21:18:00,138.268,138.275,138.263,138.268,367099999.0
2005-10-18 21:19:00,138.267,138.291,138.267,138.28,593200000.0
2005-10-18 21:20:00,138.277,138.28,138.267,138.269,978300002.0
2005-10-18 21:21:00,138.267,138.275,138.258,138.266,683099999.0
2005-10-18 21:22:00,138.27,138.283,138.255,138.263,1014099991.0
2005-10-18 21:23:00,138.263,138.28,138.262,138.277,579699996.0
2005-10-18 21:24:00,138.275,138.284,138.264,138.269,507099999.0
2005-10-18 21:25:00,138.267,138.27,138.251,138.254,750500000.0
2005-10-18 21:26:00,138.248,138.261,138.248,138.261,440999996.0
2005-10-18 21:27:00,138.268,138.274,138.252,138.267,167699998.0
2005-10-18 21:28:00,138.268,138.276,138.268,138.269,77499999.0
2005-10-18 21:29:00,138.27,138.274,138.263,138.265,179800000.0
2005-10-18 21:30:00,138.261,138.274,138.249,138.249,261699996.0
2005-10-18 21:31:00,138.244,138.257,138.244,138.257,156500003.0
2005-10-18 21:32:00,138.258,138.263,138.249,138.251,613900002.0
2005-10-18 21:33:00,138.249,138.249,138.241,138.241,157100001.0
2005-10-18 21:34:00,138.241,138.251,138.233,138.233,235600000.0
2005-10-18 21:35:00,138.239,138.246,138.23,138.23,305100003.0
2005-10-18 21:36:00,138.23,138.242,138.225,138.242,253200002.0
2005-10-18 21:37:00,138.245,138.251,138.235,138.247,162299996.0
2005-10-18 21:38:00,138.254,138.265,138.252,138.252,67899999.0
2005-10-18 21:39:00,138.249,138.253,138.228,138.253,197400000.0
2005-10-18 21:40:00,138.259,138.265,138.255,138.258,330899999.0
2005-10-18 21:41:00,138.256,138.256,138.24,138.253,57600000.0
2005-10-18 21:42:00,138.254,138.254,138.245,138.246,276000000.0
2005-10-18 21:43:00,138.243,138.261,138.243,138.258,428300002.0
2005-10-18 21:44:00,138.26,138.265,138.249,138.257,687500001.0
2005-10-18 21:45:00,138.26,138.265,138.257,138.26,296499999.0
2005-10-18 21:46:00,138.263,138.278,138.262,138.267,469999998.0
2005-10-18 21:47:00,138.27,138.282,138.266,138.282,441100000.0
2005-10-18 21:48:00,138.272,138.29,138.269,138.269,128100001.0
2005-10-18 21:49:00,138.255,138.265,138.255,138.26,118099999.0
2005-10-18 21:50:00,138.265,138.265,138.262,138.265,74999999.0
2005-10-18 21:51:00,138.266,138.281,138.266,138.267,84500000.0
2005-10-18 21:52:00,138.26,138.289,138.26,138.269,55200000.0
2005-10-18 21:53:00,138.272,138.288,138.27,138.287,118700000.0
2005-10-18 21:54:00,138.283,138.283,138.269,138.278,96700000.0
2005-10-18 21:55:00,138.287,138.287,138.268,138.268,41200000.0
2005-10-18 21:56:00,138.275,138.286,138.264,138.27,116499999.0
2005-10-18 21:57:00,138.271,138.276,138.264,138.264,48800000.0
2005-10-18 21:58:00,138.26,138.265,138.257,138.265,26400000.0
2005-10-18 21:59:00,138.264,138.28,138.263,138.263,165799999.0
2005-10-18 22:00:00,138.263,138.271,138.263,138.267,179299999.0
2005-10-18 22:01:00,138.273,138.287,138.27,138.274,363400000.0
2005-10-18 22:02:00,138.279,138.293,138.275,138.288,511599997.0
2005-10-18 22:03:00,138.288,138.288,138.278,138.287,163199998.0
2005-10-18 22:04:00,138.292,138.292,138.281,138.284,272900000.0
2005-10-18 22:05:00,138.279,138.296,138.279,138.296,97499999.0
2005-10-18 22:06:00,138.299,138.299,138.292,138.292,82399998.0
2005-10-18 22:07:00,138.288,138.288,138.271,138.286,121499999.0
2005-10-18 22:08:00,138.293,138.301,138.282,138.301,228299997.0
2005-10-18 22:09:00,138.288,138.295,138.278,138.288,148999999.0
2005-10-18 22:10:00,138.283,138.29,138.272,138.28,264400003.0
2005-10-18 22:11:00,138.275,138.307,138.273,138.291,232700000.0
2005-10-18 22:12:00,138.298,138.31,138.284,138.284,135300000.0
2005-10-18 22:13:00,138.282,138.3,138.278,138.3,125099999.0
2005-10-18 22:14:00,138.302,138.302,138.288,138.288,71200000.0
2005-10-18 22:15:00,138.291,138.304,138.284,138.293,333400002.0
2005-10-18 22:16:00,138.296,138.296,138.28,138.286,157900000.0
2005-10-18 22:17:00,138.285,138.287,138.283,138.283,72800000.0
2005-10-18 22:18:00,138.28,138.29,138.28,138.29,77300000.0
2005-10-18 22:19:00,138.284,138.291,138.284,138.289,140400002.0
2005-10-18 22:20:00,138.303,138.304,138.266,138.268,116399997.0
2005-10-18 22:21:00,138.292,138.292,138.286,138.291,41700000.0
2005-10-18 22:22:00,138.293,138.298,138.286,138.291,163500003.0
2005-10-18 22:23:00,138.289,138.289,138.28,138.288,254500001.0
2005-10-18 22:24:00,138.288,138.288,138.282,138.287,55500000.0
2005-10-18 22:25:00,138.286,138.292,138.281,138.285,402199994.0
2005-10-18 22:26:00,138.286,138.296,138.286,138.294,95100000.0
2005-10-18 22:27:00,138.29,138.298,138.281,138.295,590599998.0
2005-10-18 22:28:00,138.287,138.293,138.284,138.293,290400001.0
2005-10-18 22:29:00,138.3,138.3,138.3,138.3,28500000.0
2005-10-18 22:30:00,138.298,138.298,138.294,138.298,51000000.0
2005-10-18 22:31:00,138.294,138.294,138.275,138.28,152700001.0
2005-10-18 22:32:00,138.284,138.296,138.283,138.292,191899996.0
2005-10-18 22:33:00,138.296,138.296,138.283,138.283,228400002.0
2005-10-18 22:34:00,138.28,138.283,138.269,138.28,191900000.0
2005-10-18 22:35:00,138.278,138.296,138.278,138.29,140800001.0
2005-10-18 22:36:00,138.292,138.295,138.28,138.286,348800000.0
2005-10-18 22:37:00,138.284,138.289,138.278,138.278,242499998.0
2005-10-18 22:38:00,138.279,138.292,138.279,138.292,133200000.0
2005-10-18 22:39:00,138.295,138.3,138.293,138.295,328099997.0
2005-10-18 22:40:00,138.296,138.311,138.292,138.307,375600003.0
2005-10-18 22:41:00,138.308,138.308,138.3,138.301,121999999.0
2005-10-18 22:42:00,138.308,138.308,138.295,138.295,270899996.0
2005-10-18 22:43:00,138.301,138.305,138.293,138.293,172599999.0
2005-10-18 22:44:00,138.297,138.316,138.297,138.301,283999998.0
2005-10-18 22:45:00,138.303,138.312,138.295,138.297,296300000.0
2005-10-18 22:46:00,138.305,138.31,138.303,138.31,95399998.0
2005-10-18 22:47:00,138.309,138.309,138.297,138.297,127400000.0
2005-10-18 22:48:00,138.293,138.299,138.285,138.288,295999995.0
2005-10-18 22:49:00,138.287,138.296,138.277,138.291,231100000.0
2005-10-18 22:50:00,138.292,138.299,138.292,138.295,138900002.0
2005-10-18 22:51:00,138.3,138.32,138.291,138.312,126300001.0
2005-10-18 22:52:00,138.314,138.324,138.308,138.321,110300000.0
2005-10-18 22:53:00,138.321,138.347,138.317,138.317,247899998.0
2005-10-18 22:54:00,138.315,138.327,138.314,138.327,97200000.0
2005-10-18 22:55:00,138.325,138.332,138.324,138.324,110300000.0
2005-10-18 22:56:00,138.325,138.325,138.31,138.319,195900002.0
2005-10-18 22:57:00,138.311,138.312,138.297,138.297,115299999.0
2005-10-18 22:58:00,138.31,138.311,138.3,138.311,94400002.0
2005-10-18 22:59:00,138.32,138.32,138.295,138.305,218099999.0
2005-10-18 23:00:00,138.352,138.359,138.307,138.337,86500000.0
2005-10-18 23:01:00,138.352,138.37,138.313,138.367,235700004.0
2005-10-18 23:02:00,138.32,138.369,138.318,138.369,44400000.0
2005-10-18 23:03:00,138.385,138.385,138.351,138.375,65600000.0
2005-10-18 23:04:00,138.351,138.384,138.351,138.363,75200000.0
2005-10-18 23:05:00,138.373,138.383,138.35,138.355,56000000.0
2005-10-18 23:06:00,138.358,138.392,138.351,138.383,78100000.0
2005-10-18 23:07:00,138.388,138.406,138.375,138.392,106300000.0
2005-10-18 23:08:00,138.369,138.404,138.369,138.384,53600002.0
2005-10-18 23:09:00,138.37,138.378,138.339,138.339,121800000.0
2005-10-18 23:10:00,138.375,138.381,138.351,138.364,89100000.0
2005-10-18 23:11:00,138.354,138.392,138.354,138.376,40200001.0
2005-10-18 23:12:00,138.391,138.408,138.377,138.408,157300001.0
2005-10-18 23:13:00,138.398,138.413,138.354,138.392,79099999.0
2005-10-18 23:14:00,138.406,138.419,138.383,138.419,37900000.0
2005-10-18 23:15:00,138.383,138.43,138.383,138.423,43700000.0
2005-10-18 23:16:00,138.398,138.42,138.388,138.402,79400000.0
2005-10-18 23:17:00,138.385,138.409,138.379,138.397,181500000.0
2005-10-18 23:18:00,138.355,138.4,138.355,138.4,90399999.0
2005-10-18 23:19:00,138.357,138.392,138.357,138.383,35200000.0
2005-10-18 23:20:00,138.343,138.409,138.34,138.397,110400000.0
2005-10-18 23:21:00,138.407,138.42,138.38,138.38,38700000.0
2005-10-18 23:22:00,138.37,138.38,138.355,138.368,137100001.0
2005-10-18 23:23:00,138.34,138.395,138.34,138.39,42400000.0
2005-10-18 23:24:00,138.381,138.416,138.381,138.416,50400000.0
2005-10-18 23:25:00,138.405,138.405,138.38,138.389,86800002.0
2005-10-18 23:26:00,138.389,138.4,138.377,138.4,102900000.0
2005-10-18 23:27:00,138.374,138.41,138.374,138.4,31700000.0
2005-10-18 23:28:00,138.403,138.403,138.371,138.371,60500000.0
2005-10-18 23:29:00,138.367,138.381,138.362,138.381,99700001.0
2005-10-18 23:30:00,138.363,138.397,138.359,138.397,166100003.0
2005-10-18 23:31:00,138.38,138.385,138.377,138.38,99999999.0
2005-10-18 23:32:00,138.375,138.387,138.371,138.385,82800002.0
2005-10-18 23:33:00,138.386,138.389,138.386,138.389,51900000.0
2005-10-18 23:34:00,138.388,138.395,138.388,138.39,39200000.0
2005-10-18 23:35:00,138.398,138.398,138.392,138.398,122700001.0
2005-10-18 23:36:00,138.39,138.411,138.39,138.398,46400000.0
2005-10-18 23:37:00,138.405,138.414,138.402,138.402,108999997.0
2005-10-18 23:38:00,138.391,138.404,138.391,138.394,116499999.0
2005-10-18 23:39:00,138.404,138.413,138.401,138.413,23200000.0
2005-10-18 23:40:00,138.411,138.419,138.405,138.405,91699999.0
2005-10-18 23:41:00,138.391,138.406,138.391,138.395,41200000.0
2005-10-18 23:42:00,138.383,138.383,138.372,138.372,95599998.0
2005-10-18 23:43:00,138.375,138.38,138.375,138.38,33599999.0
2005-10-18 23:44:00,138.375,138.385,138.375,138.382,105000000.0
2005-10-18 23:45:00,138.374,138.395,138.368,138.395,78900000.0
2005-10-18 23:46:00,138.377,138.378,138.362,138.362,22200000.0
2005-10-18 23:47:00,138.363,138.376,138.363,138.364,104700000.0
2005-10-18 23:48:00,138.355,138.359,138.349,138.353,99699999.0
2005-10-18 23:49:00,138.355,138.366,138.354,138.361,72799998.0
2005-10-18 23:50:00,138.373,138.387,138.373,138.386,18700000.0
2005-10-18 23:51:00,138.383,138.391,138.378,138.39,131299999.0
2005-10-18 23:52:00,138.39,138.396,138.385,138.385,187200003.0
2005-10-18 23:53:00,138.392,138.392,138.377,138.387,57200000.0
2005-10-18 23:54:00,138.377,138.393,138.366,138.372,146199998.0
2005-10-18 23:55:00,138.374,138.374,138.369,138.369,41499998.0
2005-10-18 23:56:00,138.38,138.391,138.372,138.38,108200000.0
2005-10-18 23:57:00,138.372,138.372,138.364,138.372,68399999.0
2005-10-18 23:58:00,138.371,138.378,138.371,138.372,144800001.0
2005-10-18 23:59:00,138.37,138.37,138.363,138.366,116599998.0
2005-10-19 00:00:00,138.352,138.365,138.352,138.36,41400000.0
2005-10-19 00:01:00,138.37,138.37,138.313,138.361,67800000.0
2005-10-19 00:02:00,138.38,138.38,138.316,138.34,160500003.0
2005-10-19 00:03:00,138.372,138.373,138.313,138.331,114499998.0
2005-10-19 00:04:00,138.357,138.358,138.348,138.352,111800000.0
2005-10-19 00:05:00,138.357,138.362,138.351,138.358,160299998.0
2005-10-19 00:06:00,138.355,138.355,138.35,138.35,77399998.0
2005-10-19 00:07:00,138.357,138.376,138.357,138.37,90099998.0
2005-10-19 00:08:00,138.357,138.366,138.348,138.348,87200000.0
2005-10-19 00:09:00,138.361,138.369,138.358,138.362,66400000.0
2005-10-19 00:10:00,138.36,138.375,138.36,138.375,107899998.0
2005-10-19 00:11:00,138.37,138.378,138.345,138.349,71699999.0
2005-10-19 00:12:00,138.346,138.377,138.34,138.377,94499998.0
2005-10-19 00:13:00,138.367,138.37,138.365,138.367,99400001.0
2005-10-19 00:14:00,138.368,138.368,138.36,138.362,40000000.0
2005-10-19 00:15:00,138.365,138.365,138.353,138.355,122000000.0
2005-10-19 00:16:00,138.358,138.37,138.353,138.368,167500001.0
2005-10-19 00:17:00,138.372,138.381,138.366,138.369,105499999.0
2005-10-19 00:18:00,138.349,138.349,138.328,138.328,88200000.0
2005-10-19 00:19:00,138.332,138.347,138.332,138.34,89900000.0
2005-10-19 00:20:00,138.342,138.345,138.332,138.339,79800001.0
2005-10-19 00:21:00,138.339,138.357,138.339,138.357,51200000.0
2005-10-19 00:22:00,138.364,138.38,138.364,138.377,107900002.0
2005-10-19 00:23:00,138.382,138.382,138.373,138.373,46199999.0
2005-10-19 00:24:00,138.376,138.379,138.363,138.363,104099997.0
2005-10-19 00:25:00,138.368,138.378,138.368,138.376,122000001.0
2005-10-19 00:26:00,138.368,138.369,138.364,138.364,123600000.0
2005-10-19 00:27:00,138.36,138.36,138.36,138.36,12000000.0
2005-10-19 00:28:00,138.351,138.363,138.342,138.342,142800000.0
2005-10-19 00:29:00,138.361,138.361,138.341,138.348,37600000.0
2005-10-19 00:30:00,138.352,138.367,138.35,138.367,85599999.0
2005-10-19 00:31:00,138.363,138.369,138.352,138.355,79200000.0
2005-10-19 00:32:00,138.356,138.375,138.351,138.375,155500002.0
2005-10-19 00:33:00,138.366,138.366,138.356,138.366,51900001.0
2005-10-19 00:34:00,138.369,138.369,138.36,138.364,177300001.0
2005-10-19 00:35:00,138.365,138.381,138.361,138.381,59900000.0
2005-10-19 00:36:00,138.375,138.375,138.352,138.355,40000000.0
2005-10-19 00:37:00,138.355,138.361,138.351,138.358,131200000.0
2005-10-19 00:38:00,138.354,138.369,138.352,138.358,72800000.0
2005-10-19 00:39:00,138.357,138.364,138.357,138.36,36400000.0
2005-10-19 00:40:00,138.353,138.367,138.347,138.367,57700000.0
2005-10-19 00:41:00,138.368,138.375,138.367,138.375,115099997.0
2005-10-19 00:42:00,138.38,138.394,138.371,138.385,115100000.0
2005-10-19 00:43:00,138.391,138.405,138.39,138.39,138800003.0
2005-10-19 00:44:00,138.392,138.405,138.392,138.405,83000002.0
2005-10-19 00:45:00,138.403,138.403,138.389,138.397,64000000.0
2005-10-19 00:46:00,138.402,138.404,138.394,138.394,153400000.0
2005-10-19 00:47:00,138.396,138.411,138.391,138.401,93600000.0
2005-10-19 00:48:00,138.412,138.425,138.411,138.419,73100000.0
2005-10-19 00:49:00,138.414,138.424,138.405,138.405,122900000.0
2005-10-19 00:50:00,138.382,138.398,138.382,138.395,17600000.0
2005-10-19 00:51:00,138.407,138.407,138.39,138.398,103100001.0
2005-10-19 00:52:00,138.394,138.415,138.365,138.365,60500000.0
2005-10-19 00:53:00,138.395,138.395,138.377,138.394,56100000.0
2005-10-19 00:54:00,138.402,138.408,138.38,138.387,138699999.0
2005-10-19 00:55:00,138.39,138.403,138.378,138.378,184899997.0
2005-10-19 00:56:00,138.387,138.39,138.375,138.375,93100000.0
2005-10-19 00:57:00,138.372,138.383,138.348,138.363,140400000.0
2005-10-19 00:58:00,138.365,138.365,138.351,138.365,91000003.0
2005-10-19 00:59:00,138.358,138.362,138.353,138.36,103499999.0
2005-10-19 01:00:00,138.345,138.361,138.342,138.346,64800000.0
2005-10-19 01:01:00,138.335,138.353,138.321,138.353,189200005.0
2005-10-19 01:02:00,138.353,138.353,138.333,138.337,98100000.0
2005-10-19 01:03:00,138.323,138.334,138.309,138.332,183300001.0
2005-10-19 01:04:00,138.325,138.33,138.322,138.323,98700000.0
2005-10-19 01:05:00,138.314,138.314,138.302,138.307,60300000.0
2005-10-19 01:06:00,138.313,138.317,138.299,138.304,85099999.0
2005-10-19 01:07:00,138.305,138.313,138.293,138.294,41200000.0
2005-10-19 01:08:00,138.294,138.309,138.294,138.294,108600001.0
2005-10-19 01:09:00,138.284,138.296,138.284,138.285,88400000.0
2005-10-19 01:10:00,138.286,138.293,138.277,138.277,96300000.0
2005-10-19 01:11:00,138.282,138.293,138.282,138.289,64000000.0
2005-10-19 01:12:00,138.28,138.284,138.268,138.281,155700000.0
2005-10-19 01:13:00,138.268,138.276,138.249,138.265,73899999.0
2005-10-19 01:14:00,138.267,138.283,138.264,138.271,123499999.0
2005-10-19 01:15:00,138.265,138.277,138.25,138.256,148300000.0
2005-10-19 01:16:00,138.255,138.278,138.231,138.278,153900000.0
2005-10-19 01:17:00,138.276,138.288,138.241,138.241,111500000.0
2005-10-19 01:18:00,138.246,138.265,138.245,138.265,88299999.0
2005-10-19 01:19:00,138.274,138.294,138.274,138.291,74199999.0
2005-10-19 01:20:00,138.296,138.296,138.285,138.295,63700000.0
2005-10-19 01:21:00,138.289,138.303,138.286,138.287,134800000.0
2005-10-19 01:22:00,138.29,138.305,138.283,138.29,103200000.0
2005-10-19 01:23:00,138.291,138.307,138.285,138.285,74300001.0
2005-10-19 01:24:00,138.28,138.294,138.28,138.28,40000000.0
2005-10-19 01:25:00,138.293,138.305,138.29,138.29,86300000.0
2005-10-19 01:26:00,138.291,138.291,138.266,138.287,178699999.0
2005-10-19 01:27:00,138.297,138.3,138.294,138.3,42400000.0
2005-10-19 01:28:00,138.293,138.295,138.285,138.295,73299999.0
2005-10-19 01:29:00,138.285,138.285,138.258,138.27,101500000.0
2005-10-19 01:30:00,138.275,138.298,138.275,138.287,141700003.0
2005-10-19 01:31:00,138.287,138.293,138.28,138.293,165300000.0
2005-10-19 01:32:00,138.287,138.288,138.284,138.288,48600000.0
2005-10-19 01:33:00,138.286,138.286,138.27,138.278,165499996.0
2005-10-19 01:34:00,138.289,138.292,138.273,138.28,149899999.0
2005-10-19 01:35:00,138.288,138.288,138.254,138.278,66700000.0
2005-10-19 01:36:00,138.277,138.306,138.275,138.3,160499998.0
2005-10-19 01:37:00,138.306,138.316,138.298,138.305,59400000.0
2005-10-19 01:38:00,138.307,138.307,138.284,138.284,133699999.0
2005-10-19 01:39:00,138.292,138.292,138.275,138.281,90500001.0
2005-10-19 01:40:00,138.28,138.28,138.272,138.28,101499998.0
2005-10-19 01:41:00,138.283,138.29,138.283,138.29,70700000.0
2005-10-19 01:42:00,138.295,138.3,138.283,138.283,125199998.0
2005-10-19 01:43:00,138.279,138.295,138.279,138.294,119699997.0
2005-10-19 01:44:00,138.295,138.295,138.282,138.282,92499999.0
2005-10-19 01:45:00,138.278,138.278,138.274,138.278,18400000.0
2005-10-19 01:46:00,138.272,138.277,138.272,138.277,91100002.0
2005-10-19 01:47:00,138.272,138.275,138.224,138.224,108499999.0
2005-10-19 01:48:00,138.203,138.206,138.19,138.199,97100000.0
2005-10-19 01:49:00,138.194,138.202,138.185,138.185,38199999.0
2005-10-19 01:50:00,138.171,138.175,138.16,138.175,40700000.0
2005-10-19 01:51:00,138.177,138.18,138.166,138.173,123600000.0
2005-10-19 01:52:00,138.163,138.181,138.152,138.181,142100000.0
2005-10-19 01:53:00,138.184,138.184,138.159,138.172,148499998.0
2005-10-19 01:54:00,138.171,138.171,138.15,138.15,39200000.0
2005-10-19 01:55:00,138.16,138.16,138.14,138.153,44900000.0
2005-10-19 01:56:00,138.148,138.148,138.122,138.13,106700000.0
2005-10-19 01:57:00,138.145,138.155,138.145,138.155,30400000.0
2005-10-19 01:58:00,138.182,138.196,138.182,138.182,79200000.0
2005-10-19 01:59:00,138.182,138.182,138.155,138.163,70400000.0
2005-10-19 02:00:00,138.167,138.183,138.167,138.167,24900000.0
2005-10-19 02:01:00,138.169,138.17,138.16,138.163,92300000.0
2005-10-19 02:02:00,138.177,138.197,138.177,138.183,56200001.0
2005-10-19 02:03:00,138.186,138.19,138.183,138.188,101100000.0
2005-10-19 02:04:00,138.193,138.234,138.193,138.216,103800000.0
2005-10-19 02:05:00,138.202,138.202,138.186,138.186,72000000.0
2005-10-19 02:06:00,138.193,138.209,138.193,138.203,128300001.0
2005-10-19 02:07:00,138.203,138.206,138.19,138.196,86399999.0
2005-10-19 02:08:00,138.202,138.203,138.188,138.203,46899999.0
2005-10-19 02:09:00,138.204,138.204,138.174,138.179,44500000.0
2005-10-19 02:10:00,138.179,138.182,138.168,138.172,53099999.0
2005-10-19 02:11:00,138.159,138.159,138.138,138.153,73499998.0
2005-10-19 02:12:00,138.155,138.159,138.144,138.154,85799999.0
2005-10-19 02:13:00,138.148,138.161,138.144,138.157,187000001.0
2005-10-19 02:14:00,138.153,138.167,138.153,138.16,186699997.0
2005-10-19 02:15:00,138.181,138.187,138.175,138.175,73300001.0
2005-10-19 02:16:00,138.165,138.177,138.163,138.177,78200001.0
2005-10-19 02:17:00,138.177,138.19,138.173,138.173,124199997.0
2005-10-19 02:18:00,138.181,138.191,138.176,138.179,124299999.0
2005-10-19 02:19:00,138.179,138.185,138.168,138.176,73499999.0
2005-10-19 02:20:00,138.176,138.176,138.155,138.155,72700001.0
2005-10-19 02:21:00,138.15,138.162,138.143,138.154,41500000.0
2005-10-19 02:22:00,138.159,138.169,138.152,138.152,55300000.0
2005-10-19 02:23:00,138.155,138.167,138.155,138.155,83800000.0
2005-10-19 02:24:00,138.164,138.175,138.164,138.168,39300000.0
2005-10-19 02:25:00,138.151,138.157,138.15,138.157,60000001.0
2005-10-19 02:26:00,138.164,138.172,138.164,138.172,53900000.0
2005-10-19 02:27:00,138.175,138.182,138.159,138.166,142999997.0
2005-10-19 02:28:00,138.159,138.159,138.147,138.148,43399999.0
2005-10-19 02:29:00,138.143,138.15,138.142,138.15,127199999.0
2005-10-19 02:30:00,138.146,138.154,138.14,138.147,49500000.0
2005-10-19 02:31:00,138.158,138.158,138.146,138.153,43500000.0
2005-10-19 02:32:00,138.14,138.15,138.136,138.142,117800000.0
2005-10-19 02:33:00,138.145,138.167,138.145,138.167,33600000.0
2005-10-19 02:34:00,138.158,138.158,138.151,138.158,56699999.0
2005-10-19 02:35:00,138.15,138.15,138.131,138.144,136100003.0
2005-10-19 02:36:00,138.143,138.155,138.137,138.15,108599999.0
2005-10-19 02:37:00,138.148,138.148,138.144,138.148,81000000.0
2005-10-19 02:38:00,138.152,138.169,138.147,138.169,36900000.0
2005-10-19 02:39:00,138.163,138.163,138.148,138.161,73899999.0
2005-10-19 02:40:00,138.165,138.202,138.165,138.202,103999999.0
2005-10-19 02:41:00,138.212,138.213,138.194,138.208,129399998.0
2005-10-19 02:42:00,138.206,138.208,138.193,138.208,104300000.0
2005-10-19 02:43:00,138.2,138.2,138.197,138.2,57600000.0
2005-10-19 02:44:00,138.2,138.216,138.195,138.216,105200002.0
2005-10-19 02:45:00,138.212,138.222,138.211,138.219,114099999.0
2005-10-19 02:46:00,138.222,138.225,138.215,138.22,78400001.0
2005-10-19 02:47:00,138.219,138.22,138.189,138.22,101300001.0
2005-10-19 02:48:00,138.223,138.235,138.223,138.235,45499999.0
2005-10-19 02:49:00,138.237,138.237,138.23,138.23,39899999.0
2005-10-19 02:50:00,138.216,138.224,138.21,138.22,115099999.0
2005-10-19 02:51:00,138.212,138.22,138.183,138.183,89499999.0
2005-10-19 02:52:00,138.18,138.21,138.18,138.21,69000000.0
2005-10-19 02:53:00,138.206,138.206,138.192,138.192,36800000.0
2005-10-19 02:54:00,138.188,138.208,138.183,138.208,87700003.0
2005-10-19 02:55:00,138.21,138.21,138.187,138.197,101399998.0
2005-10-19 02:56:00,138.205,138.206,138.188,138.188,119700002.0
2005-10-19 02:57:00,138.188,138.205,138.185,138.185,103600000.0
2005-10-19 02:58:00,138.201,138.204,138.201,138.204,24800000.0
2005-10-19 02:59:00,138.22,138.232,138.217,138.218,222700003.0
2005-10-19 03:00:00,138.213,138.222,138.206,138.222,124299999.0
2005-10-19 03:01:00,138.217,138.217,138.194,138.204,123000000.0
2005-10-19 03:02:00,138.198,138.214,138.189,138.214,140700000.0
2005-10-19 03:03:00,138.218,138.23,138.21,138.23,64700000.0
2005-10-19 03:04:00,138.232,138.236,138.22,138.228,102399999.0
2005-10-19 03:05:00,138.226,138.226,138.203,138.217,147000001.0
2005-10-19 03:06:00,138.223,138.226,138.209,138.209,51200001.0
2005-10-19 03:07:00,138.213,138.224,138.211,138.22,91000001.0
2005-10-19 03:08:00,138.2,138.2,138.195,138.195,5600000.0
2005-10-19 03:09:00,138.17,138.182,138.165,138.174,117900000.0
2005-10-19 03:10:00,138.172,138.188,138.172,138.173,98799998.0
2005-10-19 03:11:00,138.19,138.204,138.174,138.204,174399999.0
2005-10-19 03:12:00,138.204,138.204,138.186,138.186,47000000.0
2005-10-19 03:13:00,138.193,138.197,138.193,138.197,78600000.0
2005-10-19 03:14:00,138.188,138.195,138.187,138.194,51000000.0
2005-10-19 03:15:00,138.194,138.198,138.188,138.192,80699997.0
2005-10-19 03:16:00,138.191,138.204,138.191,138.193,184099995.0
2005-10-19 03:17:00,138.198,138.198,138.173,138.18,53600000.0
2005-10-19 03:18:00,138.174,138.192,138.174,138.192,87099999.0
2005-10-19 03:19:00,138.182,138.182,138.178,138.178,31099999.0
2005-10-19 03:20:00,138.171,138.18,138.169,138.172,102699999.0
2005-10-19 03:21:00,138.182,138.182,138.166,138.182,101200000.0
2005-10-19 03:22:00,138.178,138.178,138.165,138.171,67200000.0
2005-10-19 03:23:00,138.173,138.182,138.173,138.175,74300001.0
2005-10-19 03:24:00,138.181,138.192,138.181,138.184,102800004.0
2005-10-19 03:25:00,138.178,138.183,138.167,138.18,66900000.0
2005-10-19 03:26:00,138.178,138.178,138.164,138.176,27200000.0
2005-10-19 03:27:00,138.174,138.181,138.174,138.181,23200000.0
2005-10-19 03:28:00,138.178,138.19,138.174,138.186,145300001.0
2005-10-19 03:29:00,138.178,138.178,138.173,138.173,53399999.0
2005-10-19 03:30:00,138.163,138.175,138.163,138.175,110499999.0
2005-10-19 03:31:00,138.165,138.167,138.156,138.167,89499999.0
2005-10-19 03:32:00,138.168,138.168,138.16,138.161,75400001.0
2005-10-19 03:33:00,138.16,138.166,138.151,138.166,75000000.0
2005-10-19 03:34:00,138.166,138.17,138.162,138.162,79900002.0
2005-10-19 03:35:00,138.167,138.173,138.165,138.168,109599999.0
2005-10-19 03:36:00,138.173,138.19,138.173,138.175,133700001.0
2005-10-19 03:37:00,138.178,138.181,138.173,138.178,115499999.0
2005-10-19 03:38:00,138.178,138.178,138.169,138.172,58299999.0
2005-10-19 03:39:00,138.17,138.17,138.155,138.165,60399999.0
2005-10-19 03:40:00,138.148,138.155,138.145,138.148,114100002.0
2005-10-19 03:41:00,138.158,138.159,138.154,138.159,108500001.0
2005-10-19 03:42:00,138.153,138.153,138.142,138.148,46299999.0
2005-10-19 03:43:00,138.147,138.155,138.146,138.146,131099999.0
2005-10-19 03:44:00,138.145,138.145,138.13,138.134,51200000.0
2005-10-19 03:45:00,138.142,138.146,138.134,138.134,128400003.0
2005-10-19 03:46:00,138.12,138.149,138.12,138.145,94100000.0
2005-10-19 03:47:00,138.141,138.147,138.129,138.132,60000000.0
2005-10-19 03:48:00,138.138,138.154,138.138,138.154,51700000.0
2005-10-19 03:49:00,138.141,138.149,138.132,138.142,34100000.0
2005-10-19 03:50:00,138.146,138.146,138.133,138.133,29500000.0
2005-10-19 03:51:00,138.143,138.143,138.142,138.142,30400000.0
2005-10-19 03:52:00,138.142,138.15,138.135,138.15,47600000.0
2005-10-19 03:53:00,138.152,138.152,138.14,138.148,60799999.0
2005-10-19 03:54:00,138.144,138.144,138.135,138.14,78700000.0
2005-10-19 03:55:00,138.138,138.143,138.132,138.143,69000001.0
2005-10-19 03:56:00,138.138,138.155,138.134,138.141,166399996.0
2005-10-19 03:57:00,138.13,138.136,138.122,138.132,75400000.0
2005-10-19 03:58:00,138.142,138.142,138.119,138.119,58300000.0
2005-10-19 03:59:00,138.12,138.132,138.12,138.124,90600001.0
2005-10-19 04:00:00,138.122,138.125,138.114,138.114,87100001.0
2005-10-19 04:01:00,138.105,138.105,138.084,138.084,115899998.0
2005-10-19 04:02:00,138.073,138.081,138.065,138.077,92899998.0
2005-10-19 04:03:00,138.09,138.098,138.088,138.098,110500000.0
2005-10-19 04:04:00,138.094,138.099,138.083,138.099,163299999.0
2005-10-19 04:05:00,138.098,138.1,138.088,138.099,60399999.0
2005-10-19 04:06:00,138.112,138.119,138.103,138.115,56700000.0
2005-10-19 04:07:00,138.117,138.12,138.11,138.12,138400001.0
2005-10-19 04:08:00,138.124,138.124,138.117,138.122,116100000.0
2005-10-19 04:09:00,138.113,138.132,138.109,138.128,156800000.0
2005-10-19 04:10:00,138.123,138.123,138.107,138.109,40000000.0
2005-10-19 04:11:00,138.103,138.122,138.103,138.122,61999999.0
2005-10-19 04:12:00,138.122,138.158,138.122,138.158,55500000.0
2005-10-19 04:13:00,138.166,138.166,138.156,138.158,47100001.0
2005-10-19 04:14:00,138.157,138.164,138.154,138.164,65300000.0
2005-10-19 04:15:00,138.156,138.156,138.143,138.143,38200000.0
2005-10-19 04:16:00,138.144,138.158,138.144,138.148,83100001.0
2005-10-19 04:17:00,138.156,138.156,138.144,138.15,57900000.0
2005-10-19 04:18:00,138.144,138.148,138.143,138.143,100200000.0
2005-10-19 04:19:00,138.151,138.159,138.146,138.158,41600000.0
2005-10-19 04:20:00,138.161,138.161,138.135,138.135,46300000.0
2005-10-19 04:21:00,138.151,138.157,138.142,138.157,121000000.0
2005-10-19 04:22:00,138.154,138.154,138.131,138.142,75200000.0
2005-10-19 04:23:00,138.131,138.139,138.131,138.139,29999999.0
2005-10-19 04:24:00,138.126,138.129,138.12,138.129,80399999.0
2005-10-19 04:25:00,138.126,138.141,138.126,138.137,124000003.0
2005-10-19 04:26:00,138.136,138.136,138.122,138.127,53600001.0
2005-10-19 04:27:00,138.125,138.127,138.105,138.127,32300000.0
2005-10-19 04:28:00,138.129,138.137,138.112,138.114,108400000.0
2005-10-19 04:29:00,138.108,138.124,138.108,138.112,87199999.0
2005-10-19 04:30:00,138.117,138.117,138.103,138.103,56600000.0
2005-10-19 04:31:00,138.097,138.113,138.097,138.109,39200000.0
2005-10-19 04:32:00,138.112,138.112,138.097,138.112,29900000.0
2005-10-19 04:33:00,138.115,138.115,138.105,138.108,81899998.0
2005-10-19 04:34:00,138.119,138.127,138.119,138.127,49600000.0
2005-10-19 04:35:00,138.122,138.122,138.115,138.115,15800000.0
2005-10-19 04:36:00,138.112,138.118,138.106,138.106,112600002.0
2005-10-19 04:37:00,138.112,138.119,138.105,138.105,77099999.0
2005-10-19 04:38:00,138.102,138.109,138.094,138.098,89900000.0
2005-10-19 04:39:00,138.103,138.109,138.098,138.098,43200000.0
2005-10-19 04:40:00,138.107,138.114,138.104,138.114,67700000.0
2005-10-19 04:41:00,138.113,138.113,138.099,138.106,36500000.0
2005-10-19 04:42:00,138.096,138.096,138.085,138.085,129600001.0
2005-10-19 04:43:00,138.093,138.096,138.089,138.089,70100001.0
2005-10-19 04:44:00,138.098,138.102,138.091,138.098,23700000.0
2005-10-19 04:45:00,138.087,138.097,138.085,138.085,132400000.0
2005-10-19 04:46:00,138.091,138.093,138.091,138.093,14400000.0
2005-10-19 04:47:00,138.103,138.103,138.088,138.097,72700001.0
2005-10-19 04:48:00,138.1,138.102,138.082,138.082,57300000.0
2005-10-19 04:49:00,138.08,138.086,138.075,138.075,55800001.0
2005-10-19 04:50:00,138.082,138.096,138.065,138.065,64699999.0
2005-10-19 04:51:00,138.079,138.082,138.063,138.063,76200001.0
2005-10-19 04:52:00,138.068,138.068,138.056,138.067,87000000.0
2005-10-19 04:53:00,138.067,138.073,138.057,138.073,98399999.0
2005-10-19 04:54:00,138.067,138.068,138.059,138.067,128999996.0
2005-10-19 04:55:00,138.065,138.066,138.052,138.058,96400000.0
2005-10-19 04:56:00,138.058,138.058,138.038,138.051,82400000.0
2005-10-19 04:57:00,138.052,138.057,138.049,138.057,57600000.0
2005-10-19 04:58:00,138.058,138.058,138.053,138.053,68799999.0
2005-10-19 04:59:00,138.045,138.054,138.045,138.05,37900000.0
2005-10-19 05:00:00,138.05,138.055,138.043,138.047,112499999.0
2005-10-19 05:01:00,138.047,138.067,138.047,138.06,159100000.0
2005-10-19 05:02:00,138.067,138.078,138.067,138.078,45200002.0
2005-10-19 05:03:00,138.08,138.089,138.076,138.078,68099999.0
2005-10-19 05:04:00,138.078,138.096,138.077,138.096,165900001.0
2005-10-19 05:05:00,138.097,138.105,138.097,138.105,37600000.0
2005-10-19 05:06:00,138.095,138.099,138.089,138.096,110799999.0
2005-10-19 05:07:00,138.112,138.119,138.102,138.105,87600001.0
2005-10-19 05:08:00,138.107,138.12,138.107,138.112,49900000.0
2005-10-19 05:09:00,138.117,138.117,138.107,138.109,82400001.0
2005-10-19 05:10:00,138.105,138.115,138.105,138.115,94699999.0
2005-10-19 05:11:00,138.13,138.15,138.129,138.15,15400000.0
2005-10-19 05:12:00,138.139,138.139,138.102,138.102,64399999.0
2005-10-19 05:13:00,138.095,138.109,138.095,138.096,107600002.0
2005-10-19 05:14:00,138.101,138.101,138.085,138.089,95099999.0
2005-10-19 05:15:00,138.095,138.095,138.09,138.09,9600000.0
2005-10-19 05:16:00,138.092,138.099,138.078,138.09,75699997.0
2005-10-19 05:17:00,138.081,138.081,138.066,138.066,86699999.0
2005-10-19 05:18:00,138.07,138.07,138.053,138.058,86800000.0
2005-10-19 05:19:00,138.082,138.083,138.075,138.075,49700000.0
2005-10-19 05:20:00,138.079,138.079,138.073,138.073,38400000.0
2005-10-19 05:21:00,138.068,138.092,138.067,138.092,70600000.0
2005-10-19 05:22:00,138.087,138.088,138.075,138.088,94299999.0
2005-10-19 05:23:00,138.085,138.096,138.077,138.086,128100002.0
2005-10-19 05:24:00,138.091,138.097,138.075,138.097,44400000.0
2005-10-19 05:25:00,138.101,138.101,138.09,138.097,25800000.0
2005-10-19 05:26:00,138.103,138.104,138.101,138.104,19600000.0
2005-10-19 05:27:00,138.106,138.106,138.099,138.099,17600000.0
2005-10-19 05:28:00,138.098,138.103,138.09,138.103,134600000.0
2005-10-19 05:29:00,138.107,138.113,138.093,138.113,119899998.0
2005-10-19 05:30:00,138.103,138.108,138.1,138.1,77300001.0
2005-10-19 05:31:00,138.077,138.097,138.045,138.045,109500002.0
2005-10-19 05:32:00,138.094,138.095,138.083,138.087,79100000.0
2005-10-19 05:33:00,138.101,138.108,138.09,138.108,68700001.0
2005-10-19 05:34:00,138.111,138.116,138.111,138.116,7400000.0
2005-10-19 05:35:00,138.122,138.123,138.122,138.123,26900000.0
2005-10-19 05:36:00,138.106,138.106,138.095,138.104,71300000.0
2005-10-19 05:37:00,138.117,138.129,138.116,138.129,44399999.0
2005-10-19 05:38:00,138.126,138.126,138.114,138.12,90999999.0
2005-10-19 05:39:00,138.113,138.117,138.107,138.117,104899999.0
2005-10-19 05:40:00,138.117,138.133,138.117,138.127,80100001.0
2005-10-19 05:41:00,138.127,138.142,138.127,138.136,25900000.0
2005-10-19 05:42:00,138.147,138.147,138.131,138.139,59400000.0
2005-10-19 05:43:00,138.132,138.132,138.116,138.116,55200001.0
2005-10-19 05:44:00,138.125,138.135,138.125,138.13,59399999.0
2005-10-19 05:45:00,138.13,138.131,138.118,138.13,53600000.0
2005-10-19 05:46:00,138.12,138.12,138.115,138.115,56400002.0
2005-10-19 05:47:00,138.117,138.124,138.089,138.103,124199999.0
2005-10-19 05:48:00,138.109,138.109,138.106,138.106,8900000.0
2005-10-19 05:49:00,138.108,138.108,138.081,138.087,83100000.0
2005-10-19 05:50:00,138.092,138.098,138.092,138.098,33600000.0
2005-10-19 05:51:00,138.092,138.1,138.087,138.1,45900000.0
2005-10-19 05:52:00,138.095,138.112,138.095,138.107,66800000.0
2005-10-19 05:53:00,138.108,138.109,138.102,138.106,40600000.0
2005-10-19 05:54:00,138.113,138.127,138.113,138.115,108400002.0
2005-10-19 05:55:00,138.115,138.13,138.114,138.127,32800001.0
2005-10-19 05:56:00,138.139,138.142,138.114,138.114,104899998.0
2005-10-19 05:57:00,138.12,138.121,138.108,138.118,159299999.0
2005-10-19 05:58:00,138.122,138.135,138.116,138.135,107599998.0
2005-10-19 05:59:00,138.134,138.141,138.124,138.124,74600000.0
2005-10-19 06:00:00,138.123,138.137,138.122,138.137,55199999.0
2005-10-19 06:01:00,138.137,138.137,138.137,138.137,8800000.0
2005-10-19 06:02:00,138.132,138.144,138.132,138.136,153200001.0
2005-10-19 06:03:00,138.139,138.139,138.131,138.133,136199998.0
2005-10-19 06:04:00,138.142,138.147,138.141,138.147,109200000.0
2005-10-19 06:05:00,138.152,138.157,138.146,138.157,67199999.0
2005-10-19 06:06:00,138.145,138.148,138.13,138.142,83600000.0
2005-10-19 06:07:00,138.135,138.144,138.131,138.137,173100001.0
2005-10-19 06:08:00,138.145,138.145,138.121,138.13,73199999.0
2005-10-19 06:09:00,138.129,138.145,138.127,138.145,40800000.0
2005-10-19 06:10:00,138.148,138.148,138.129,138.129,83400001.0
2005-10-19 06:11:00,138.13,138.139,138.127,138.139,119299999.0
2005-10-19 06:12:00,138.142,138.144,138.135,138.135,98599999.0
2005-10-19 06:13:00,138.13,138.144,138.13,138.135,55900000.0
2005-10-19 06:14:00,138.132,138.151,138.132,138.138,73299999.0
2005-10-19 06:15:00,138.143,138.149,138.133,138.148,36799999.0
2005-10-19 06:16:00,138.155,138.161,138.143,138.157,105300000.0
2005-10-19 06:17:00,138.155,138.155,138.138,138.154,36000000.0
2005-10-19 06:18:00,138.15,138.161,138.144,138.145,43200000.0
2005-10-19 06:19:00,138.147,138.147,138.123,138.134,92099999.0
2005-10-19 06:20:00,138.124,138.126,138.124,138.126,18700000.0
2005-10-19 06:21:00,138.112,138.116,138.11,138.115,125300002.0
2005-10-19 06:22:00,138.112,138.133,138.112,138.129,100400000.0
2005-10-19 06:23:00,138.135,138.139,138.12,138.123,75600000.0
2005-10-19 06:24:00,138.124,138.126,138.124,138.126,12000000.0
2005-10-19 06:25:00,138.132,138.132,138.117,138.127,141900000.0
2005-10-19 06:26:00,138.128,138.147,138.127,138.14,136100000.0
2005-10-19 06:27:00,138.14,138.14,138.121,138.121,37600000.0
2005-10-19 06:28:00,138.115,138.14,138.112,138.129,104099999.0
2005-10-19 06:29:00,138.133,138.133,138.127,138.127,17600000.0
2005-10-19 06:30:00,138.12,138.12,138.104,138.104,29600000.0
2005-10-19 06:31:00,138.11,138.113,138.098,138.113,136400001.0
2005-10-19 06:32:00,138.111,138.117,138.099,138.113,181500000.0
2005-10-19 06:33:00,138.108,138.116,138.105,138.116,70800000.0
2005-10-19 06:34:00,138.112,138.135,138.112,138.135,37500000.0
2005-10-19 06:35:00,138.135,138.135,138.108,138.108,119000003.0
2005-10-19 06:36:00,138.108,138.108,138.101,138.107,34800000.0
2005-10-19 06:37:00,138.122,138.132,138.122,138.13,31900000.0
2005-10-19 06:38:00,138.141,138.144,138.134,138.137,65600000.0
2005-10-19 06:39:00,138.145,138.151,138.133,138.133,102099999.0
2005-10-19 06:40:00,138.142,138.148,138.135,138.135,97300000.0
2005-10-19 06:41:00,138.129,138.145,138.126,138.145,123100001.0
2005-10-19 06:42:00,138.148,138.153,138.14,138.147,36000001.0
2005-10-19 06:43:00,138.147,138.147,138.131,138.134,82200000.0
2005-10-19 06:44:00,138.145,138.145,138.135,138.135,52800000.0
2005-10-19 06:45:00,138.133,138.133,138.122,138.122,18100000.0
2005-10-19 06:46:00,138.119,138.133,138.113,138.113,90700002.0
2005-10-19 06:47:00,138.127,138.133,138.127,138.133,11700000.0
2005-10-19 06:48:00,138.138,138.138,138.115,138.115,80599999.0
2005-10-19 06:49:00,138.115,138.127,138.115,138.125,128699997.0
2005-10-19 06:50:00,138.123,138.143,138.123,138.142,107600000.0
2005-10-19 06:51:00,138.135,138.14,138.117,138.127,70799999.0
2005-10-19 06:52:00,138.13,138.139,138.119,138.119,72099998.0
2005-10-19 06:53:00,138.123,138.127,138.119,138.126,62900001.0
2005-10-19 06:54:00,138.126,138.131,138.118,138.118,49799999.0
2005-10-19 06:55:00,138.114,138.126,138.114,138.126,152500004.0
2005-10-19 06:56:00,138.133,138.138,138.119,138.131,50700000.0
2005-10-19 06:57:00,138.128,138.137,138.118,138.135,120200000.0
2005-10-19 06:58:00,138.129,138.149,138.124,138.149,111600000.0
2005-10-19 06:59:00,138.148,138.148,138.114,138.135,76599999.0
2005-10-19 07:00:00,138.128,138.135,138.098,138.113,144900002.0
2005-10-19 07:01:00,138.129,138.138,138.124,138.138,69299999.0
2005-10-19 07:02:00,138.131,138.134,138.129,138.133,74700001.0
2005-10-19 07:03:00,138.138,138.138,138.123,138.123,95300001.0
2005-10-19 07:04:00,138.124,138.136,138.124,138.129,103399999.0
2005-10-19 07:05:00,138.114,138.127,138.114,138.12,107799999.0
2005-10-19 07:06:00,138.113,138.113,138.091,138.091,129000000.0
2005-10-19 07:07:00,138.1,138.114,138.1,138.114,15000000.0
2005-10-19 07:08:00,138.118,138.124,138.113,138.119,93099999.0
2005-10-19 07:09:00,138.113,138.117,138.103,138.111,188800000.0
2005-10-19 07:10:00,138.102,138.109,138.096,138.105,118100001.0
2005-10-19 07:11:00,138.098,138.1,138.09,138.098,141899997.0
2005-10-19 07:12:00,138.108,138.12,138.105,138.105,63300000.0
2005-10-19 07:13:00,138.102,138.109,138.101,138.109,79900000.0
2005-10-19 07:14:00,138.104,138.113,138.101,138.109,111400000.0
2005-10-19 07:15:00,138.11,138.125,138.104,138.104,84799999.0
2005-10-19 07:16:00,138.103,138.118,138.1,138.11,79200001.0
2005-10-19 07:17:00,138.107,138.122,138.103,138.122,37700000.0
2005-10-19 07:18:00,138.123,138.133,138.119,138.133,45600000.0
2005-10-19 07:19:00,138.127,138.127,138.117,138.117,101799999.0
2005-10-19 07:20:00,138.106,138.128,138.106,138.125,114400000.0
2005-10-19 07:21:00,138.121,138.121,138.097,138.097,113500000.0
2005-10-19 07:22:00,138.106,138.13,138.106,138.125,96199999.0
2005-10-19 07:23:00,138.132,138.133,138.123,138.133,134699998.0
2005-10-19 07:24:00,138.124,138.136,138.124,138.136,78999999.0
2005-10-19 07:25:00,138.134,138.145,138.133,138.135,66299999.0
2005-10-19 07:26:00,138.142,138.148,138.133,138.138,102899998.0
2005-10-19 07:27:00,138.152,138.18,138.152,138.17,37300000.0
2005-10-19 07:28:00,138.174,138.174,138.153,138.166,46400000.0
2005-10-19 07:29:00,138.167,138.188,138.167,138.188,142300000.0
2005-10-19 07:30:00,138.186,138.215,138.181,138.2,126500002.0
2005-10-19 07:31:00,138.208,138.22,138.206,138.206,72900001.0
2005-10-19 07:32:00,138.21,138.215,138.183,138.206,85599999.0
2005-10-19 07:33:00,138.207,138.216,138.197,138.216,38400000.0
2005-10-19 07:34:00,138.22,138.22,138.182,138.195,109499999.0
2005-10-19 07:35:00,138.195,138.208,138.192,138.204,51900000.0
2005-10-19 07:36:00,138.213,138.216,138.212,138.212,47499999.0
2005-10-19 07:37:00,138.219,138.224,138.209,138.209,95000000.0
2005-10-19 07:38:00,138.199,138.216,138.194,138.2,95999999.0
2005-10-19 07:39:00,138.2,138.217,138.193,138.208,77600000.0
2005-10-19 07:40:00,138.208,138.21,138.2,138.207,90600000.0
2005-10-19 07:41:00,138.201,138.207,138.195,138.195,112800001.0
2005-10-19 07:42:00,138.19,138.195,138.167,138.167,118099998.0
2005-10-19 07:43:00,138.166,138.17,138.157,138.157,59599999.0
2005-10-19 07:44:00,138.153,138.166,138.15,138.166,23200000.0
2005-10-19 07:45:00,138.154,138.161,138.148,138.158,55200000.0
2005-10-19 07:46:00,138.16,138.16,138.138,138.155,68300002.0
2005-10-19 07:47:00,138.151,138.159,138.144,138.15,63200001.0
2005-10-19 07:48:00,138.152,138.154,138.146,138.146,36300000.0
2005-10-19 07:49:00,138.138,138.153,138.135,138.153,64699999.0
2005-10-19 07:50:00,138.163,138.171,138.152,138.171,103000001.0
2005-10-19 07:51:00,138.175,138.184,138.175,138.182,67599999.0
2005-10-19 07:52:00,138.181,138.181,138.16,138.163,115400001.0
2005-10-19 07:53:00,138.178,138.197,138.178,138.197,71900000.0
2005-10-19 07:54:00,138.192,138.217,138.192,138.207,34300000.0
2005-10-19 07:55:00,138.21,138.219,138.205,138.207,56599999.0
2005-10-19 07:56:00,138.204,138.216,138.2,138.201,77200000.0
2005-10-19 07:57:00,138.208,138.218,138.201,138.201,121500002.0
2005-10-19 07:58:00,138.205,138.217,138.198,138.215,93900002.0
2005-10-19 07:59:00,138.217,138.229,138.217,138.219,48400000.0
2005-10-19 08:00:00,138.208,138.226,138.205,138.218,89400000.0
2005-10-19 08:01:00,138.208,138.208,138.19,138.195,93099999.0
2005-10-19 08:02:00,138.201,138.204,138.195,138.195,54300001.0
2005-10-19 08:03:00,138.185,138.186,138.181,138.186,51200000.0
2005-10-19 08:04:00,138.195,138.197,138.181,138.181,161900001.0
2005-10-19 08:05:00,138.183,138.186,138.172,138.172,49500000.0
2005-10-19 08:06:00,138.162,138.162,138.148,138.162,149399997.0
2005-10-19 08:07:00,138.163,138.164,138.157,138.157,134599999.0
2005-10-19 08:08:00,138.167,138.186,138.167,138.167,105499999.0
2005-10-19 08:09:00,138.183,138.205,138.183,138.192,63400000.0
2005-10-19 08:10:00,138.193,138.197,138.191,138.197,13500000.0
2005-10-19 08:11:00,138.199,138.199,138.184,138.195,110300002.0
2005-10-19 08:12:00,138.186,138.186,138.172,138.175,78899998.0
2005-10-19 08:13:00,138.17,138.187,138.17,138.187,58899999.0
2005-10-19 08:14:00,138.195,138.199,138.192,138.199,129899998.0
2005-10-19 08:15:00,138.195,138.195,138.185,138.185,12800000.0
2005-10-19 08:16:00,138.183,138.188,138.183,138.187,167900001.0
2005-10-19 08:17:00,138.181,138.191,138.173,138.178,107999999.0
2005-10-19 08:18:00,138.178,138.198,138.178,138.195,38400000.0
2005-10-19 08:19:00,138.203,138.203,138.195,138.195,68099998.0
2005-10-19 08:20:00,138.194,138.201,138.176,138.187,131099997.0
2005-10-19 08:21:00,138.185,138.197,138.183,138.197,87800000.0
2005-10-19 08:22:00,138.192,138.193,138.175,138.175,50400000.0
2005-10-19 08:23:00,138.163,138.176,138.161,138.172,67199999.0
2005-10-19 08:24:00,138.178,138.192,138.167,138.192,137300000.0
2005-10-19 08:25:00,138.185,138.185,138.171,138.185,103100000.0
2005-10-19 08:26:00,138.183,138.199,138.183,138.199,50400000.0
2005-10-19 08:27:00,138.196,138.196,138.18,138.18,62700000.0
2005-10-19 08:28:00,138.188,138.219,138.187,138.206,112499999.0
2005-10-19 08:29:00,138.224,138.235,138.223,138.223,68599999.0
2005-10-19 08:30:00,138.213,138.214,138.178,138.183,101599999.0
2005-10-19 08:31:00,138.185,138.19,138.177,138.184,126000000.0
2005-10-19 08:32:00,138.17,138.17,138.153,138.156,98799999.0
2005-10-19 08:33:00,138.157,138.183,138.157,138.158,63600000.0
2005-10-19 08:34:00,138.147,138.162,138.147,138.162,114300000.0
2005-10-19 08:35:00,138.133,138.133,138.067,138.067,110099998.0
2005-10-19 08:36:00,138.042,138.042,137.938,137.966,140900000.0
2005-10-19 08:37:00,137.966,137.966,137.908,137.952,152800001.0
2005-10-19 08:38:00,137.977,137.985,137.965,137.974,69600000.0
2005-10-19 08:39:00,137.983,137.983,137.846,137.846,95100000.0
2005-10-19 08:40:00,137.797,137.797,137.748,137.785,122300000.0
2005-10-19 08:41:00,137.789,137.794,137.772,137.794,111799998.0
2005-10-19 08:42:00,137.8,137.807,137.729,137.729,58900000.0
2005-10-19 08:43:00,137.728,137.759,137.728,137.759,121599998.0
2005-10-19 08:44:00,137.747,137.807,137.747,137.805,187500003.0
2005-10-19 08:45:00,137.804,137.821,137.799,137.805,98399999.0
2005-10-19 08:46:00,137.797,137.83,137.797,137.803,116399999.0
2005-10-19 08:47:00,137.81,137.825,137.81,137.825,12800000.0
2005-10-19 08:48:00,137.832,137.832,137.805,137.817,73900000.0
2005-10-19 08:49:00,137.807,137.828,137.807,137.821,91199999.0
2005-10-19 08:50:00,137.819,137.826,137.818,137.826,101800002.0
2005-10-19 08:51:00,137.829,137.848,137.824,137.838,75300001.0
2005-10-19 08:52:00,137.823,137.832,137.796,137.832,81300000.0
2005-10-19 08:53:00,137.831,137.831,137.811,137.825,82100001.0
2005-10-19 08:54:00,137.831,137.839,137.831,137.839,29100000.0
2005-10-19 08:55:00,137.851,137.851,137.803,137.803,64499999.0
2005-10-19 08:56:00,137.788,137.8,137.774,137.786,82300001.0
2005-10-19 08:57:00,137.788,137.818,137.788,137.818,117100001.0
2005-10-19 08:58:00,137.819,137.819,137.793,137.793,133600003.0
2005-10-19 08:59:00,137.79,137.791,137.772,137.778,163800001.0
2005-10-19 09:00:00,137.775,137.781,137.749,137.749,121800001.0
2005-10-19 09:01:00,137.738,137.78,137.731,137.759,114199999.0
2005-10-19 09:02:00,137.763,137.775,137.752,137.775,114500000.0
2005-10-19 09:03:00,137.761,137.761,137.732,137.742,80700000.0
2005-10-19 09:04:00,137.733,137.745,137.725,137.736,124999999.0
2005-10-19 09:05:00,137.726,137.74,137.71,137.731,178000001.0
2005-10-19 09:06:00,137.718,137.725,137.707,137.725,47100001.0
2005-10-19 09:07:00,137.728,137.752,137.728,137.735,115100002.0
2005-10-19 09:08:00,137.733,137.739,137.728,137.733,99900001.0
2005-10-19 09:09:00,137.725,137.742,137.716,137.737,39200000.0
2005-10-19 09:10:00,137.719,137.744,137.714,137.744,110200002.0
2005-10-19 09:11:00,137.765,137.786,137.765,137.785,126300002.0
2005-10-19 09:12:00,137.781,137.814,137.777,137.814,116400000.0
2005-10-19 09:13:00,137.822,137.822,137.808,137.808,36800000.0
2005-10-19 09:14:00,137.804,137.847,137.804,137.831,107300000.0
2005-10-19 09:15:00,137.815,137.815,137.781,137.783,74400000.0
2005-10-19 09:16:00,137.784,137.795,137.784,137.785,24800000.0
2005-10-19 09:17:00,137.762,137.762,137.737,137.74,65599999.0
2005-10-19 09:18:00,137.751,137.788,137.748,137.788,88200000.0
2005-10-19 09:19:00,137.782,137.788,137.768,137.768,134599998.0
2005-10-19 09:20:00,137.759,137.777,137.756,137.758,101900000.0
2005-10-19 09:21:00,137.767,137.778,137.767,137.77,68300001.0
2005-10-19 09:22:00,137.761,137.768,137.746,137.761,105799997.0
2005-10-19 09:23:00,137.756,137.777,137.748,137.777,69300000.0
2005-10-19 09:24:00,137.796,137.845,137.796,137.844,56000000.0
2005-10-19 09:25:00,137.848,137.86,137.806,137.806,88300002.0
2005-10-19 09:26:00,137.805,137.805,137.781,137.782,114600002.0
2005-10-19 09:27:00,137.785,137.797,137.775,137.797,55200000.0
2005-10-19 09:28:00,137.787,137.795,137.777,137.795,60499999.0
2005-10-19 09:29:00,137.811,137.814,137.811,137.814,22400000.0
2005-10-19 09:30:00,137.828,137.85,137.827,137.84,110800000.0
2005-10-19 09:31:00,137.822,137.822,137.794,137.8,78599998.0
2005-10-19 09:32:00,137.799,137.809,137.794,137.804,73800000.0
2005-10-19 09:33:00,137.823,137.849,137.823,137.843,75399997.0
2005-10-19 09:34:00,137.833,137.842,137.822,137.822,63100000.0
2005-10-19 09:35:00,137.818,137.832,137.814,137.814,127700000.0
2005-10-19 09:36:00,137.829,137.829,137.81,137.822,64599999.0
2005-10-19 09:37:00,137.807,137.808,137.787,137.797,54300000.0
2005-10-19 09:38:00,137.798,137.812,137.795,137.812,85199999.0
2005-10-19 09:39:00,137.814,137.815,137.8,137.815,66299999.0
2005-10-19 09:40:00,137.828,137.831,137.817,137.817,48300000.0
2005-10-19 09:41:00,137.816,137.823,137.81,137.82,106099998.0
2005-10-19 09:42:00,137.845,137.859,137.84,137.857,69900000.0
2005-10-19 09:43:00,137.847,137.879,137.847,137.876,125199997.0
2005-10-19 09:44:00,137.877,137.878,137.844,137.858,140900002.0
2005-10-19 09:45:00,137.863,137.863,137.846,137.847,62400000.0
2005-10-19 09:46:00,137.853,137.859,137.835,137.835,84700002.0
2005-10-19 09:47:00,137.823,137.832,137.809,137.813,90599999.0
2005-10-19 09:48:00,137.798,137.802,137.782,137.783,121399998.0
2005-10-19 09:49:00,137.789,137.789,137.771,137.789,93899999.0
2005-10-19 09:50:00,137.79,137.817,137.79,137.805,82700001.0
2005-10-19 09:51:00,137.802,137.802,137.785,137.797,131000004.0
2005-10-19 09:52:00,137.791,137.793,137.779,137.783,53700002.0
2005-10-19 09:53:00,137.78,137.78,137.754,137.759,55999998.0
2005-10-19 09:54:00,137.756,137.761,137.75,137.759,98499999.0
2005-10-19 09:55:00,137.753,137.771,137.753,137.771,69500002.0
2005-10-19 09:56:00,137.767,137.769,137.754,137.755,197099998.0
2005-10-19 09:57:00,137.742,137.77,137.741,137.77,122000001.0
2005-10-19 09:58:00,137.77,137.802,137.769,137.791,118499997.0
2005-10-19 09:59:00,137.789,137.79,137.772,137.79,91300001.0
2005-10-19 10:00:00,137.773,137.776,137.767,137.772,46000000.0
2005-10-19 10:01:00,137.773,137.786,137.768,137.782,84200001.0
2005-10-19 10:02:00,137.775,137.785,137.768,137.785,93499999.0
2005-10-19 10:03:00,137.774,137.804,137.774,137.804,103199998.0
2005-10-19 10:04:00,137.797,137.802,137.784,137.797,137299999.0
2005-10-19 10:05:00,137.785,137.796,137.773,137.78,95800000.0
2005-10-19 10:06:00,137.778,137.797,137.777,137.791,100600001.0
2005-10-19 10:07:00,137.793,137.8,137.777,137.777,74400000.0
2005-10-19 10:08:00,137.782,137.782,137.767,137.771,79100001.0
2005-10-19 10:09:00,137.768,137.768,137.741,137.75,142700000.0
2005-10-19 10:10:00,137.757,137.757,137.73,137.73,106100000.0
2005-10-19 10:11:00,137.725,137.735,137.713,137.735,136700001.0
2005-10-19 10:12:00,137.73,137.735,137.719,137.735,59000000.0
2005-10-19 10:13:00,137.744,137.754,137.737,137.745,125900001.0
2005-10-19 10:14:00,137.764,137.771,137.748,137.752,94600000.0
2005-10-19 10:15:00,137.744,137.755,137.737,137.737,170900002.0
2005-10-19 10:16:00,137.739,137.755,137.739,137.746,76400000.0
2005-10-19 10:17:00,137.748,137.748,137.733,137.733,58399999.0
2005-10-19 10:18:00,137.732,137.741,137.732,137.733,86099998.0
2005-10-19 10:19:00,137.731,137.754,137.731,137.748,129599998.0
2005-10-19 10:20:00,137.743,137.743,137.697,137.702,140299998.0
2005-10-19 10:21:00,137.69,137.705,137.683,137.705,68299998.0
2005-10-19 10:22:00,137.7,137.72,137.692,137.72,116500001.0
2005-10-19 10:23:00,137.718,137.718,137.699,137.705,84800000.0
2005-10-19 10:24:00,137.698,137.703,137.695,137.7,99199998.0
2005-10-19 10:25:00,137.707,137.715,137.698,137.715,131500000.0
2005-10-19 10:26:00,137.721,137.723,137.704,137.704,125200001.0
2005-10-19 10:27:00,137.713,137.722,137.698,137.713,160699998.0
2005-10-19 10:28:00,137.703,137.716,137.703,137.706,51699999.0
2005-10-19 10:29:00,137.701,137.701,137.679,137.687,52299999.0
2005-10-19 10:30:00,137.69,137.69,137.674,137.68,106000001.0
2005-10-19 10:31:00,137.686,137.688,137.672,137.68,156800001.0
2005-10-19 10:32:00,137.683,137.692,137.677,137.691,82300000.0
2005-10-19 10:33:00,137.684,137.699,137.684,137.691,78100001.0
2005-10-19 10:34:00,137.681,137.704,137.681,137.704,83400001.0
2005-10-19 10:35:00,137.698,137.726,137.698,137.723,93500000.0
2005-10-19 10:36:00,137.711,137.72,137.707,137.707,87999999.0
2005-10-19 10:37:00,137.699,137.699,137.681,137.683,66499999.0
2005-10-19 10:38:00,137.671,137.671,137.648,137.648,52500000.0
2005-10-19 10:39:00,137.656,137.678,137.641,137.678,89800000.0
2005-10-19 10:40:00,137.68,137.7,137.664,137.685,72000000.0
2005-10-19 10:41:00,137.683,137.717,137.677,137.717,59899999.0
2005-10-19 10:42:00,137.711,137.723,137.711,137.717,131200001.0
2005-10-19 10:43:00,137.722,137.722,137.695,137.695,137299999.0
2005-10-19 10:44:00,137.695,137.695,137.676,137.681,90300000.0
2005-10-19 10:45:00,137.678,137.688,137.674,137.686,124600002.0
2005-10-19 10:46:00,137.693,137.696,137.69,137.691,77900001.0
2005-10-19 10:47:00,137.697,137.697,137.685,137.697,69700000.0
2005-10-19 10:48:00,137.677,137.687,137.677,137.687,68699999.0
2005-10-19 10:49:00,137.692,137.697,137.679,137.688,93600000.0
2005-10-19 10:50:00,137.685,137.704,137.685,137.69,96400000.0
2005-10-19 10:51:00,137.707,137.725,137.707,137.725,114300001.0
2005-10-19 10:52:00,137.72,137.736,137.72,137.725,180799997.0
2005-10-19 10:53:00,137.728,137.734,137.72,137.727,124600003.0
2005-10-19 10:54:00,137.73,137.755,137.726,137.755,139099997.0
2005-10-19 10:55:00,137.753,137.786,137.746,137.774,171900002.0
2005-10-19 10:56:00,137.765,137.787,137.742,137.742,143799998.0
2005-10-19 10:57:00,137.737,137.752,137.737,137.75,40600001.0
2005-10-19 10:58:00,137.733,137.767,137.73,137.766,155899998.0
2005-10-19 10:59:00,137.764,137.77,137.756,137.77,39800000.0
2005-10-19 11:00:00,137.772,137.772,137.755,137.755,69800000.0
2005-10-19 11:01:00,137.749,137.755,137.738,137.755,128700001.0
2005-10-19 11:02:00,137.747,137.756,137.739,137.756,67099999.0
2005-10-19 11:03:00,137.756,137.756,137.746,137.749,36900000.0
2005-10-19 11:04:00,137.738,137.742,137.716,137.74,133799998.0
2005-10-19 11:05:00,137.78,137.827,137.78,137.821,136599997.0
2005-10-19 11:06:00,137.87,137.938,137.869,137.91,91799999.0
2005-10-19 11:07:00,137.926,137.946,137.921,137.925,96100002.0
2005-10-19 11:08:00,137.918,137.957,137.917,137.949,89300000.0
2005-10-19 11:09:00,137.951,137.962,137.937,137.961,36200000.0
2005-10-19 11:10:00,137.962,137.974,137.952,137.963,85800000.0
2005-10-19 11:11:00,137.978,138.01,137.974,137.986,109099999.0
2005-10-19 11:12:00,137.978,138.0,137.965,137.967,76000000.0
2005-10-19 11:13:00,137.967,137.981,137.959,137.964,68400000.0
2005-10-19 11:14:00,137.974,138.01,137.974,138.007,74299999.0
2005-10-19 11:15:00,138.017,138.017,137.981,137.995,192599999.0
2005-10-19 11:16:00,137.98,138.004,137.965,137.998,57599999.0
2005-10-19 11:17:00,138.015,138.027,137.986,138.01,149200000.0
2005-10-19 11:18:00,138.019,138.025,137.988,137.988,68800000.0
2005-10-19 11:19:00,137.985,137.997,137.977,137.987,47200000.0
2005-10-19 11:20:00,137.966,137.971,137.936,137.97,115099999.0
2005-10-19 11:21:00,137.97,137.982,137.958,137.963,99899998.0
2005-10-19 11:22:00,137.952,137.966,137.948,137.949,81299998.0
2005-10-19 11:23:00,137.948,138.002,137.945,138.002,93700000.0
2005-10-19 11:24:00,138.003,138.039,138.001,138.016,147099998.0
2005-10-19 11:25:00,138.01,138.032,137.999,138.027,116000000.0
2005-10-19 11:26:00,138.013,138.098,138.013,138.095,94800002.0
2005-10-19 11:27:00,138.094,138.098,138.076,138.076,130799997.0
2005-10-19 11:28:00,138.063,138.071,138.054,138.058,109900000.0
2005-10-19 11:29:00,138.071,138.083,138.071,138.083,147100002.0
2005-10-19 11:30:00,138.09,138.098,138.041,138.044,59299998.0
2005-10-19 11:31:00,138.043,138.118,138.031,138.118,90100000.0
2005-10-19 11:32:00,138.117,138.131,138.102,138.131,201400003.0
2005-10-19 11:33:00,138.132,138.144,138.115,138.128,41200000.0
2005-10-19 11:34:00,138.13,138.132,138.114,138.127,122099998.0
2005-10-19 11:35:00,138.134,138.18,138.108,138.108,126399999.0
2005-10-19 11:36:00,138.13,138.13,138.104,138.111,103699999.0
2005-10-19 11:37:00,138.104,138.104,138.089,138.089,20000000.0
2005-10-19 11:38:00,138.084,138.092,138.075,138.075,22700000.0
2005-10-19 11:39:00,138.073,138.086,138.015,138.015,106000001.0
2005-10-19 11:40:00,138.005,138.021,138.005,138.016,67999998.0
2005-10-19 11:41:00,138.019,138.06,138.019,138.057,104899999.0
2005-10-19 11:42:00,138.048,138.07,138.047,138.064,81500001.0
2005-10-19 11:43:00,138.059,138.059,138.037,138.04,73200000.0
2005-10-19 11:44:00,138.032,138.032,137.997,138.01,45300000.0
2005-10-19 11:45:00,138.013,138.031,138.012,138.028,103100001.0
2005-10-19 11:46:00,138.021,138.021,138.015,138.015,65799999.0
2005-10-19 11:47:00,138.011,138.017,138.002,138.01,61400001.0
2005-10-19 11:48:00,138.028,138.065,138.022,138.06,144399998.0
2005-10-19 11:49:00,138.05,138.07,138.043,138.059,85100000.0
2005-10-19 11:50:00,138.04,138.048,138.034,138.048,75300001.0
2005-10-19 11:51:00,138.048,138.055,138.035,138.048,126000000.0
2005-10-19 11:52:00,138.037,138.05,138.037,138.042,140900002.0
2005-10-19 11:53:00,138.042,138.059,138.036,138.059,59100000.0
2005-10-19 11:54:00,138.07,138.084,138.069,138.073,82699999.0
2005-10-19 11:55:00,138.077,138.077,138.069,138.07,119900003.0
2005-10-19 11:56:00,138.07,138.07,138.048,138.048,121599999.0
2005-10-19 11:57:00,138.054,138.064,138.039,138.047,82599999.0
2005-10-19 11:58:00,138.048,138.063,138.043,138.061,59499998.0
2005-10-19 11:59:00,138.064,138.075,138.058,138.071,164900000.0
2005-10-19 12:00:00,138.065,138.073,138.06,138.061,91500000.0
2005-10-19 12:01:00,138.059,138.07,138.051,138.054,101900000.0
2005-10-19 12:02:00,138.057,138.084,138.057,138.069,157800006.0
2005-10-19 12:03:00,138.072,138.084,138.064,138.064,85800000.0
2005-10-19 12:04:00,138.062,138.066,138.051,138.066,74200000.0
2005-10-19 12:05:00,138.064,138.074,138.062,138.062,148300004.0
2005-10-19 12:06:00,138.058,138.066,138.054,138.063,85399999.0
2005-10-19 12:07:00,138.054,138.073,138.054,138.071,59000000.0
2005-10-19 12:08:00,138.058,138.076,138.039,138.066,137800001.0
2005-10-19 12:09:00,138.061,138.07,138.054,138.056,182300002.0
2005-10-19 12:10:00,138.069,138.079,138.064,138.064,65000000.0
2005-10-19 12:11:00,138.074,138.079,138.059,138.067,56499999.0
2005-10-19 12:12:00,138.07,138.074,138.064,138.07,90200000.0
2005-10-19 12:13:00,138.068,138.077,138.066,138.075,74499999.0
2005-10-19 12:14:00,138.073,138.073,138.044,138.051,164200000.0
2005-10-19 12:15:00,138.056,138.075,138.045,138.075,136300002.0
2005-10-19 12:16:00,138.075,138.077,138.064,138.077,71899999.0
2005-10-19 12:17:00,138.077,138.128,138.077,138.128,59099999.0
2005-10-19 12:18:00,138.133,138.143,138.133,138.137,73500000.0
2005-10-19 12:19:00,138.146,138.163,138.14,138.154,143800002.0
2005-10-19 12:20:00,138.148,138.163,138.129,138.129,66900000.0
2005-10-19 12:21:00,138.122,138.129,138.101,138.108,102600002.0
2005-10-19 12:22:00,138.1,138.1,138.081,138.1,63700000.0
2005-10-19 12:23:00,138.099,138.099,138.091,138.095,41600000.0
2005-10-19 12:24:00,138.1,138.118,138.1,138.118,112400001.0
2005-10-19 12:25:00,138.13,138.135,138.13,138.131,67699998.0
2005-10-19 12:26:00,138.127,138.146,138.127,138.146,91400000.0
2005-10-19 12:27:00,138.145,138.201,138.145,138.201,32000000.0
2005-10-19 12:28:00,138.235,138.265,138.235,138.253,47700001.0
2005-10-19 12:29:00,138.249,138.297,138.249,138.279,76700002.0
2005-10-19 12:30:00,138.278,138.285,138.254,138.264,91099998.0
2005-10-19 12:31:00,138.277,138.277,138.259,138.269,50200000.0
2005-10-19 12:32:00,138.273,138.275,138.257,138.257,117600000.0
2005-10-19 12:33:00,138.267,138.279,138.253,138.258,137799998.0
2005-10-19 12:34:00,138.263,138.265,138.232,138.24,111400000.0
2005-10-19 12:35:00,138.247,138.262,138.24,138.24,62900001.0
2005-10-19 12:36:00,138.242,138.242,138.22,138.22,27900000.0
2005-10-19 12:37:00,138.216,138.216,138.209,138.21,64899998.0
2005-10-19 12:38:00,138.206,138.209,138.197,138.197,73600000.0
2005-10-19 12:39:00,138.207,138.221,138.207,138.214,45500000.0
2005-10-19 12:40:00,138.199,138.199,138.163,138.184,126300000.0
2005-10-19 12:41:00,138.166,138.195,138.163,138.195,148999996.0
2005-10-19 12:42:00,138.188,138.216,138.186,138.21,84699998.0
2005-10-19 12:43:00,138.221,138.257,138.212,138.257,50000000.0
2005-10-19 12:44:00,138.255,138.296,138.251,138.296,141800002.0
2005-10-19 12:45:00,138.323,138.35,138.323,138.333,121999998.0
2005-10-19 12:46:00,138.34,138.353,138.325,138.353,107000003.0
2005-10-19 12:47:00,138.366,138.373,138.353,138.354,153300001.0
2005-10-19 12:48:00,138.355,138.355,138.316,138.327,45900000.0
2005-10-19 12:49:00,138.315,138.315,138.289,138.289,103899999.0
2005-10-19 12:50:00,138.275,138.285,138.245,138.25,97700001.0
2005-10-19 12:51:00,138.238,138.252,138.229,138.232,85900000.0
2005-10-19 12:52:00,138.228,138.247,138.225,138.227,90000001.0
2005-10-19 12:53:00,138.243,138.281,138.243,138.272,85800001.0
2005-10-19 12:54:00,138.252,138.27,138.252,138.255,92300000.0
2005-10-19 12:55:00,138.243,138.243,138.225,138.23,90800000.0
2005-10-19 12:56:00,138.231,138.241,138.223,138.223,104100000.0
2005-10-19 12:57:00,138.237,138.25,138.221,138.242,152099999.0
2005-10-19 12:58:00,138.247,138.247,138.232,138.247,151199998.0
2005-10-19 12:59:00,138.256,138.256,138.242,138.244,75100001.0
2005-10-19 13:00:00,138.245,138.245,138.223,138.229,160599998.0
2005-10-19 13:01:00,138.232,138.233,138.197,138.21,322400000.0
2005-10-19 13:02:00,138.208,138.225,138.208,138.21,62900000.0
2005-10-19 13:03:00,138.209,138.23,138.207,138.211,112900000.0
2005-10-19 13:04:00,138.192,138.192,138.156,138.16,65700002.0
2005-10-19 13:05:00,138.154,138.174,138.154,138.165,41900000.0
2005-10-19 13:06:00,138.162,138.164,138.134,138.148,124999998.0
2005-10-19 13:07:00,138.143,138.145,138.128,138.128,108700000.0
2005-10-19 13:08:00,138.118,138.143,138.11,138.143,103900001.0
2005-10-19 13:09:00,138.145,138.154,138.125,138.15,112399999.0
2005-10-19 13:10:00,138.145,138.154,138.13,138.154,102199998.0
2005-10-19 13:11:00,138.162,138.164,138.141,138.146,79200000.0
2005-10-19 13:12:00,138.14,138.14,138.109,138.125,57500000.0
2005-10-19 13:13:00,138.132,138.134,138.118,138.134,184600001.0
2005-10-19 13:14:00,138.123,138.125,138.09,138.09,107499999.0
2005-10-19 13:15:00,138.07,138.094,138.07,138.088,68600000.0
2005-10-19 13:16:00,138.087,138.098,138.086,138.089,107000002.0
2005-10-19 13:17:00,138.071,138.087,138.071,138.087,59999999.0
2005-10-19 13:18:00,138.095,138.098,138.08,138.084,109400003.0
2005-10-19 13:19:00,138.076,138.076,138.066,138.067,59999999.0
2005-10-19 13:20:00,138.068,138.074,138.063,138.069,79499998.0
2005-10-19 13:21:00,138.074,138.092,138.074,138.083,58400001.0
2005-10-19 13:22:00,138.087,138.105,138.087,138.102,46600001.0
2005-10-19 13:23:00,138.105,138.109,138.094,138.109,83099999.0
2005-10-19 13:24:00,138.106,138.141,138.106,138.13,80100000.0
2005-10-19 13:25:00,138.118,138.119,138.11,138.119,87900002.0
2005-10-19 13:26:00,138.115,138.135,138.107,138.119,51200000.0
2005-10-19 13:27:00,138.108,138.115,138.106,138.112,78400001.0
2005-10-19 13:28:00,138.102,138.111,138.094,138.106,63100000.0
2005-10-19 13:29:00,138.099,138.112,138.089,138.112,49500000.0
2005-10-19 13:30:00,138.114,138.114,138.099,138.107,52600000.0
2005-10-19 13:31:00,138.11,138.119,138.106,138.115,58800000.0
2005-10-19 13:32:00,138.102,138.118,138.09,138.09,60800000.0
2005-10-19 13:33:00,138.088,138.088,138.069,138.077,89600000.0
2005-10-19 13:34:00,138.06,138.086,138.06,138.086,40800000.0
2005-10-19 13:35:00,138.079,138.105,138.079,138.098,77500001.0
2005-10-19 13:36:00,138.098,138.103,138.096,138.102,70299999.0
2005-10-19 13:37:00,138.105,138.116,138.105,138.11,87799999.0
2005-10-19 13:38:00,138.113,138.121,138.104,138.112,84599998.0
2005-10-19 13:39:00,138.112,138.113,138.074,138.074,97099998.0
2005-10-19 13:40:00,138.093,138.117,138.087,138.109,143800001.0
2005-10-19 13:41:00,138.108,138.108,138.08,138.087,59500000.0
2005-10-19 13:42:00,138.086,138.098,138.08,138.097,113499998.0
2005-10-19 13:43:00,138.105,138.111,138.094,138.094,93500000.0
2005-10-19 13:44:00,138.087,138.119,138.085,138.085,174700001.0
2005-10-19 13:45:00,138.077,138.088,138.073,138.083,63899999.0
2005-10-19 13:46:00,138.103,138.135,138.103,138.135,100300000.0
2005-10-19 13:47:00,138.133,138.133,138.106,138.123,68000000.0
2005-10-19 13:48:00,138.137,138.137,138.095,138.13,208000000.0
2005-10-19 13:49:00,138.115,138.115,138.107,138.115,67000000.0
2005-10-19 13:50:00,138.095,138.112,138.095,138.102,183699997.0
2005-10-19 13:51:00,138.109,138.11,138.09,138.1,79499999.0
2005-10-19 13:52:00,138.104,138.123,138.104,138.123,37200000.0
2005-10-19 13:53:00,138.126,138.157,138.121,138.148,71900000.0
2005-10-19 13:54:00,138.149,138.154,138.125,138.125,71200000.0
2005-10-19 13:55:00,138.14,138.166,138.14,138.158,58400000.0
2005-10-19 13:56:00,138.163,138.17,138.155,138.155,51099999.0
2005-10-19 13:57:00,138.164,138.184,138.164,138.164,64499998.0
2005-10-19 13:58:00,138.152,138.152,138.135,138.142,43999999.0
2005-10-19 13:59:00,138.14,138.145,138.128,138.133,82900000.0
2005-10-19 14:00:00,138.145,138.145,138.121,138.125,198500004.0
2005-10-19 14:01:00,138.137,138.156,138.137,138.156,20500000.0
2005-10-19 14:02:00,138.149,138.173,138.149,138.165,112999996.0
2005-10-19 14:03:00,138.169,138.178,138.147,138.147,53100000.0
2005-10-19 14:04:00,138.147,138.147,138.136,138.145,70199999.0
2005-10-19 14:05:00,138.147,138.157,138.147,138.149,128699998.0
2005-10-19 14:06:00,138.143,138.154,138.141,138.154,87000000.0
2005-10-19 14:07:00,138.147,138.154,138.125,138.125,50400000.0
2005-10-19 14:08:00,138.116,138.116,138.083,138.105,120300000.0
2005-10-19 14:09:00,138.101,138.116,138.1,138.116,52699999.0
2005-10-19 14:10:00,138.117,138.125,138.087,138.087,102999998.0
2005-10-19 14:11:00,138.1,138.1,138.089,138.091,135000002.0
2005-10-19 14:12:00,138.093,138.093,138.07,138.07,78999999.0
2005-10-19 14:13:00,138.051,138.064,138.025,138.025,95900000.0
2005-10-19 14:14:00,138.03,138.042,138.023,138.039,91300000.0
2005-10-19 14:15:00,138.035,138.059,138.019,138.059,163999999.0
2005-10-19 14:16:00,138.062,138.065,138.041,138.053,107099999.0
2005-10-19 14:17:00,138.066,138.071,138.057,138.057,30400000.0
2005-10-19 14:18:00,138.047,138.072,138.047,138.068,78900001.0
2005-10-19 14:19:00,138.064,138.064,138.052,138.052,45499999.0
2005-10-19 14:20:00,138.052,138.08,138.051,138.08,63100000.0
2005-10-19 14:21:00,138.071,138.079,138.063,138.063,57800000.0
2005-10-19 14:22:00,138.057,138.071,138.055,138.063,135799999.0
2005-10-19 14:23:00,138.07,138.089,138.07,138.076,39200000.0
2005-10-19 14:24:00,138.08,138.083,138.065,138.083,44400000.0
2005-10-19 14:25:00,138.085,138.109,138.085,138.104,40999999.0
2005-10-19 14:26:00,138.104,138.11,138.095,138.105,73100001.0
2005-10-19 14:27:00,138.11,138.112,138.085,138.098,138100002.0
2005-10-19 14:28:00,138.099,138.105,138.091,138.105,108900000.0
2005-10-19 14:29:00,138.106,138.118,138.104,138.105,129099997.0
2005-10-19 14:30:00,138.11,138.124,138.102,138.102,30500000.0
2005-10-19 14:31:00,138.111,138.125,138.106,138.106,102299998.0
2005-10-19 14:32:00,138.095,138.109,138.088,138.106,48800000.0
2005-10-19 14:33:00,138.11,138.11,138.086,138.098,117600000.0
2005-10-19 14:34:00,138.096,138.097,138.086,138.097,91700001.0
2005-10-19 14:35:00,138.103,138.12,138.103,138.11,142199998.0
2005-10-19 14:36:00,138.117,138.149,138.117,138.141,79999999.0
2005-10-19 14:37:00,138.125,138.171,138.125,138.167,113599999.0
2005-10-19 14:38:00,138.161,138.193,138.161,138.184,80800000.0
2005-10-19 14:39:00,138.17,138.177,138.156,138.158,99399999.0
2005-10-19 14:40:00,138.143,138.143,138.114,138.114,137300001.0
2005-10-19 14:41:00,138.11,138.111,138.076,138.076,124700002.0
2005-10-19 14:42:00,138.079,138.102,138.076,138.102,54900000.0
2005-10-19 14:43:00,138.115,138.125,138.103,138.103,66000000.0
2005-10-19 14:44:00,138.124,138.141,138.124,138.141,98100001.0
2005-10-19 14:45:00,138.133,138.133,138.118,138.127,73200000.0
2005-10-19 14:46:00,138.131,138.135,138.119,138.119,26900000.0
2005-10-19 14:47:00,138.12,138.131,138.114,138.124,100799998.0
2005-10-19 14:48:00,138.13,138.14,138.115,138.115,112199999.0
2005-10-19 14:49:00,138.114,138.131,138.114,138.123,100900000.0
2005-10-19 14:50:00,138.13,138.133,138.118,138.132,63600001.0
2005-10-19 14:51:00,138.129,138.134,138.123,138.134,86200000.0
2005-10-19 14:52:00,138.139,138.185,138.139,138.181,43200000.0
2005-10-19 14:53:00,138.179,138.194,138.176,138.186,74800000.0
2005-10-19 14:54:00,138.186,138.186,138.179,138.179,13600000.0
2005-10-19 14:55:00,138.173,138.179,138.166,138.172,88000001.0
2005-10-19 14:56:00,138.182,138.187,138.176,138.18,125300001.0
2005-10-19 14:57:00,138.187,138.188,138.175,138.175,51900001.0
2005-10-19 14:58:00,138.16,138.16,138.13,138.13,84499998.0
2005-10-19 14:59:00,138.148,138.159,138.148,138.156,46800000.0
2005-10-19 15:00:00,138.18,138.207,138.179,138.206,66000000.0
2005-10-19 15:01:00,138.208,138.215,138.19,138.215,100199999.0
2005-10-19 15:02:00,138.217,138.226,138.208,138.217,144500001.0
2005-10-19 15:03:00,138.217,138.219,138.203,138.205,47200000.0
2005-10-19 15:04:00,138.212,138.248,138.212,138.238,32600000.0
2005-10-19 15:05:00,138.23,138.24,138.219,138.219,128099999.0
2005-10-19 15:06:00,138.225,138.24,138.225,138.229,79299998.0
2005-10-19 15:07:00,138.2,138.206,138.173,138.191,85200000.0
2005-10-19 15:08:00,138.177,138.177,138.153,138.153,117900001.0
2005-10-19 15:09:00,138.149,138.17,138.142,138.144,102300002.0
2005-10-19 15:10:00,138.144,138.145,138.126,138.145,79200002.0
2005-10-19 15:11:00,138.138,138.143,138.128,138.142,55999998.0
2005-10-19 15:12:00,138.153,138.187,138.153,138.187,182600001.0
2005-10-19 15:13:00,138.188,138.195,138.187,138.187,93300000.0
2005-10-19 15:14:00,138.198,138.223,138.198,138.202,117399999.0
2005-10-19 15:15:00,138.207,138.216,138.2,138.206,56300001.0
2005-10-19 15:16:00,138.203,138.203,138.177,138.177,72000000.0
2005-10-19 15:17:00,138.176,138.182,138.168,138.18,42000000.0
2005-10-19 15:18:00,138.176,138.179,138.176,138.179,55600003.0
2005-10-19 15:19:00,138.171,138.181,138.171,138.177,76599999.0
2005-10-19 15:20:00,138.178,138.178,138.166,138.176,140700000.0
2005-10-19 15:21:00,138.169,138.172,138.158,138.168,112399997.0
2005-10-19 15:22:00,138.168,138.176,138.163,138.175,71799999.0
2005-10-19 15:23:00,138.181,138.202,138.181,138.194,116800000.0
2005-10-19 15:24:00,138.196,138.206,138.185,138.185,136400000.0
2005-10-19 15:25:00,138.193,138.193,138.184,138.191,97500000.0
2005-10-19 15:26:00,138.198,138.198,138.163,138.181,129699997.0
2005-10-19 15:27:00,138.185,138.188,138.163,138.181,64800000.0
2005-10-19 15:28:00,138.191,138.191,138.173,138.177,88100002.0
2005-10-19 15:29:00,138.188,138.188,138.157,138.165,65500000.0
2005-10-19 15:30:00,138.151,138.151,138.134,138.146,36000000.0
2005-10-19 15:31:00,138.152,138.175,138.152,138.174,65700000.0
2005-10-19 15:32:00,138.178,138.192,138.175,138.181,155599999.0
2005-10-19 15:33:00,138.181,138.185,138.171,138.182,31600000.0
2005-10-19 15:34:00,138.181,138.205,138.178,138.205,156099999.0
2005-10-19 15:35:00,138.208,138.208,138.184,138.199,94600001.0
2005-10-19 15:36:00,138.211,138.211,138.188,138.198,247100002.0
2005-10-19 15:37:00,138.21,138.227,138.207,138.207,92200000.0
2005-10-19 15:38:00,138.197,138.205,138.197,138.197,37700001.0
2005-10-19 15:39:00,138.208,138.236,138.208,138.231,74199998.0
2005-10-19 15:40:00,138.23,138.245,138.224,138.245,92399999.0
2005-10-19 15:41:00,138.248,138.248,138.226,138.235,71400000.0
2005-10-19 15:42:00,138.224,138.245,138.224,138.23,167099999.0
2005-10-19 15:43:00,138.21,138.235,138.21,138.235,71200001.0
2005-10-19 15:44:00,138.223,138.255,138.218,138.245,130900002.0
2005-10-19 15:45:00,138.247,138.247,138.223,138.237,62199999.0
2005-10-19 15:46:00,138.228,138.276,138.228,138.276,32499999.0
2005-10-19 15:47:00,138.3,138.3,138.289,138.29,116099998.0
2005-10-19 15:48:00,138.283,138.283,138.273,138.276,80999999.0
2005-10-19 15:49:00,138.28,138.307,138.28,138.306,63999999.0
2005-10-19 15:50:00,138.299,138.301,138.291,138.292,137099999.0
2005-10-19 15:51:00,138.285,138.285,138.274,138.278,61999999.0
2005-10-19 15:52:00,138.284,138.294,138.267,138.278,157699999.0
2005-10-19 15:53:00,138.296,138.325,138.296,138.311,166100000.0
2005-10-19 15:54:00,138.306,138.306,138.286,138.291,120200000.0
2005-10-19 15:55:00,138.3,138.301,138.288,138.29,133800003.0
2005-10-19 15:56:00,138.283,138.283,138.254,138.257,63799998.0
2005-10-19 15:57:00,138.258,138.285,138.258,138.282,55200000.0
2005-10-19 15:58:00,138.285,138.302,138.285,138.302,77800000.0
2005-10-19 15:59:00,138.303,138.314,138.298,138.3,168599999.0
2005-10-19 16:00:00,138.293,138.297,138.277,138.277,78000001.0
2005-10-19 16:01:00,138.276,138.286,138.275,138.275,82000002.0
2005-10-19 16:02:00,138.28,138.29,138.267,138.267,120200000.0
2005-10-19 16:03:00,138.273,138.275,138.264,138.275,47200000.0
2005-10-19 16:04:00,138.272,138.272,138.255,138.26,57700001.0
2005-10-19 16:05:00,138.254,138.254,138.233,138.251,116899999.0
2005-10-19 16:06:00,138.255,138.271,138.255,138.271,99900000.0
2005-10-19 16:07:00,138.296,138.301,138.277,138.277,41700000.0
2005-10-19 16:08:00,138.29,138.319,138.283,138.319,136999998.0
2005-10-19 16:09:00,138.32,138.339,138.307,138.339,98099999.0
2005-10-19 16:10:00,138.343,138.345,138.327,138.341,99900001.0
2005-10-19 16:11:00,138.339,138.348,138.338,138.345,82000001.0
2005-10-19 16:12:00,138.344,138.372,138.344,138.362,59300000.0
2005-10-19 16:13:00,138.365,138.365,138.345,138.347,121800001.0
2005-10-19 16:14:00,138.332,138.35,138.326,138.326,105200003.0
2005-10-19 16:15:00,138.323,138.323,138.304,138.309,105900000.0
2005-10-19 16:16:00,138.312,138.319,138.308,138.311,103100004.0
2005-10-19 16:17:00,138.321,138.333,138.307,138.32,114800001.0
2005-10-19 16:18:00,138.32,138.356,138.315,138.356,88000000.0
2005-10-19 16:19:00,138.346,138.346,138.33,138.337,67900000.0
2005-10-19 16:20:00,138.338,138.338,138.31,138.319,72700000.0
2005-10-19 16:21:00,138.314,138.331,138.309,138.331,101500000.0
2005-10-19 16:22:00,138.318,138.333,138.314,138.329,54200000.0
2005-10-19 16:23:00,138.34,138.345,138.324,138.331,93300002.0
2005-10-19 16:24:00,138.323,138.327,138.309,138.326,125200002.0
2005-10-19 16:25:00,138.342,138.342,138.323,138.339,70800000.0
2005-10-19 16:26:00,138.331,138.331,138.304,138.304,65500001.0
2005-10-19 16:27:00,138.312,138.323,138.3,138.314,53999999.0
2005-10-19 16:28:00,138.313,138.313,138.298,138.3,73600000.0
2005-10-19 16:29:00,138.29,138.291,138.277,138.278,93600000.0
2005-10-19 16:30:00,138.285,138.302,138.282,138.302,88400001.0
2005-10-19 16:31:00,138.297,138.313,138.297,138.31,191900003.0
2005-10-19 16:32:00,138.302,138.302,138.279,138.279,60600000.0
2005-10-19 16:33:00,138.278,138.296,138.267,138.296,82400000.0
2005-10-19 16:34:00,138.299,138.308,138.29,138.295,185400002.0
2005-10-19 16:35:00,138.307,138.317,138.304,138.315,95100000.0
2005-10-19 16:36:00,138.309,138.329,138.305,138.305,72500002.0
2005-10-19 16:37:00,138.305,138.32,138.305,138.31,147000000.0
2005-10-19 16:38:00,138.318,138.322,138.309,138.322,50900000.0
2005-10-19 16:39:00,138.314,138.321,138.302,138.319,70400000.0
2005-10-19 16:40:00,138.313,138.316,138.292,138.299,54800000.0
2005-10-19 16:41:00,138.299,138.302,138.291,138.291,145099999.0
2005-10-19 16:42:00,138.307,138.307,138.293,138.293,93199999.0
2005-10-19 16:43:00,138.308,138.31,138.282,138.283,64699999.0
2005-10-19 16:44:00,138.29,138.3,138.286,138.3,161299996.0
2005-10-19 16:45:00,138.31,138.315,138.309,138.312,81100002.0
2005-10-19 16:46:00,138.316,138.336,138.312,138.312,130499999.0
2005-10-19 16:47:00,138.308,138.341,138.308,138.329,101599998.0
2005-10-19 16:48:00,138.331,138.358,138.331,138.343,117000000.0
2005-10-19 16:49:00,138.335,138.36,138.332,138.336,94099998.0
2005-10-19 16:50:00,138.34,138.34,138.321,138.321,50700000.0
2005-10-19 16:51:00,138.328,138.362,138.328,138.349,50600000.0
2005-10-19 16:52:00,138.351,138.355,138.318,138.318,103200000.0
2005-10-19 16:53:00,138.318,138.342,138.311,138.342,97499998.0
2005-10-19 16:54:00,138.345,138.394,138.341,138.394,166899998.0
2005-10-19 16:55:00,138.385,138.399,138.38,138.395,176999997.0
2005-10-19 16:56:00,138.392,138.414,138.387,138.4,102800002.0
2005-10-19 16:57:00,138.398,138.419,138.396,138.414,143500001.0
2005-10-19 16:58:00,138.42,138.421,138.409,138.421,213699998.0
2005-10-19 16:59:00,138.422,138.427,138.413,138.414,53900000.0
2005-10-19 17:00:00,138.417,138.468,138.417,138.468,102400000.0
2005-10-19 17:01:00,138.468,138.49,138.466,138.49,52800000.0
2005-10-19 17:02:00,138.481,138.488,138.474,138.475,112699998.0
2005-10-19 17:03:00,138.473,138.485,138.454,138.462,48300000.0
2005-10-19 17:04:00,138.463,138.49,138.462,138.485,73600000.0
2005-10-19 17:05:00,138.474,138.485,138.469,138.476,83199999.0
2005-10-19 17:06:00,138.481,138.51,138.477,138.483,91000001.0
2005-10-19 17:07:00,138.47,138.493,138.459,138.493,123900000.0
2005-10-19 17:08:00,138.495,138.498,138.464,138.466,58700000.0
2005-10-19 17:09:00,138.478,138.492,138.477,138.479,45900000.0
2005-10-19 17:10:00,138.468,138.483,138.467,138.468,105900000.0
2005-10-19 17:11:00,138.476,138.49,138.472,138.472,91200001.0
2005-10-19 17:12:00,138.466,138.498,138.464,138.498,66599999.0
2005-10-19 17:13:00,138.498,138.498,138.47,138.47,59700000.0
2005-10-19 17:14:00,138.477,138.518,138.477,138.518,53599999.0
2005-10-19 17:15:00,138.502,138.509,138.488,138.49,98399999.0
2005-10-19 17:16:00,138.496,138.503,138.489,138.494,140600001.0
2005-10-19 17:17:00,138.499,138.509,138.482,138.482,169799997.0
2005-10-19 17:18:00,138.482,138.491,138.464,138.475,81600000.0
2005-10-19 17:19:00,138.475,138.491,138.464,138.478,140700000.0
2005-10-19 17:20:00,138.476,138.515,138.468,138.499,109100000.0
2005-10-19 17:21:00,138.518,138.526,138.512,138.524,89600001.0
2005-10-19 17:22:00,138.527,138.54,138.519,138.531,67999998.0
2005-10-19 17:23:00,138.527,138.545,138.527,138.54,82899998.0
2005-10-19 17:24:00,138.537,138.546,138.528,138.533,100500000.0
2005-10-19 17:25:00,138.521,138.521,138.492,138.504,85999998.0
2005-10-19 17:26:00,138.492,138.51,138.491,138.503,47500000.0
2005-10-19 17:27:00,138.507,138.519,138.504,138.509,53700000.0
2005-10-19 17:28:00,138.504,138.544,138.504,138.544,109600002.0
2005-10-19 17:29:00,138.545,138.545,138.529,138.538,76600000.0
2005-10-19 17:30:00,138.534,138.534,138.523,138.523,134500001.0
2005-10-19 17:31:00,138.526,138.549,138.521,138.549,58600000.0
2005-10-19 17:32:00,138.536,138.536,138.53,138.533,89199999.0
2005-10-19 17:33:00,138.534,138.544,138.534,138.539,108200001.0
2005-10-19 17:34:00,138.528,138.531,138.514,138.517,96699999.0
2005-10-19 17:35:00,138.524,138.537,138.509,138.521,144700002.0
2005-10-19 17:36:00,138.52,138.52,138.494,138.494,75300002.0
2005-10-19 17:37:00,138.512,138.519,138.49,138.5,79100000.0
2005-10-19 17:38:00,138.498,138.498,138.489,138.492,22000000.0
2005-10-19 17:39:00,138.477,138.482,138.477,138.479,69900001.0
2005-10-19 17:40:00,138.47,138.472,138.467,138.47,63200000.0
2005-10-19 17:41:00,138.471,138.471,138.455,138.458,103800000.0
2005-10-19 17:42:00,138.458,138.477,138.454,138.477,91099999.0
2005-10-19 17:43:00,138.476,138.476,138.464,138.47,77599999.0
2005-10-19 17:44:00,138.472,138.472,138.459,138.472,148399998.0
2005-10-19 17:45:00,138.471,138.471,138.456,138.467,208200001.0
2005-10-19 17:46:00,138.471,138.475,138.461,138.47,122200000.0
2005-10-19 17:47:00,138.462,138.462,138.447,138.453,166499998.0
2005-10-19 17:48:00,138.455,138.455,138.444,138.455,98100003.0
2005-10-19 17:49:00,138.45,138.455,138.431,138.44,82400000.0
2005-10-19 17:50:00,138.446,138.454,138.436,138.436,121999999.0
2005-10-19 17:51:00,138.437,138.451,138.427,138.445,40400000.0
2005-10-19 17:52:00,138.437,138.437,138.418,138.428,80000000.0
2005-10-19 17:53:00,138.425,138.438,138.425,138.431,44400001.0
2005-10-19 17:54:00,138.425,138.433,138.415,138.433,90999999.0
2005-10-19 17:55:00,138.43,138.434,138.421,138.423,51199999.0
2005-10-19 17:56:00,138.427,138.443,138.427,138.432,77299998.0
2005-10-19 17:57:00,138.432,138.433,138.414,138.414,107200001.0
2005-10-19 17:58:00,138.413,138.419,138.413,138.413,82299999.0
2005-10-19 17:59:00,138.396,138.396,138.38,138.38,110800002.0
2005-10-19 18:00:00,138.384,138.394,138.384,138.385,59199999.0
2005-10-19 18:01:00,138.374,138.389,138.37,138.387,1595499989.0
2005-10-19 18:02:00,138.41,138.42,138.39,138.41,1991200003.0
2005-10-19 18:03:00,138.415,138.424,138.388,138.391,1991200003.0
2005-10-19 18:04:00,138.387,138.387,138.355,138.355,1631399998.0
2005-10-19 18:05:00,138.349,138.36,138.326,138.351,1747500002.0
2005-10-19 18:06:00,138.358,138.371,138.352,138.356,1081300001.0
2005-10-19 18:07:00,138.355,138.376,138.355,138.368,1840700006.0
2005-10-19 18:08:00,138.368,138.39,138.366,138.367,1698099990.0
2005-10-19 18:09:00,138.368,138.391,138.368,138.386,1347299999.0
2005-10-19 18:10:00,138.397,138.409,138.391,138.396,739099997.0
2005-10-19 18:11:00,138.397,138.414,138.397,138.4,834200001.0
2005-10-19 18:12:00,138.399,138.4,138.38,138.388,630800000.0
2005-10-19 18:13:00,138.395,138.408,138.384,138.403,1530800010.0
2005-10-19 18:14:00,138.4,138.4,138.377,138.4,1461500006.0
2005-10-19 18:15:00,138.404,138.409,138.381,138.405,1650300001.0
2005-10-19 18:16:00,138.395,138.395,138.366,138.377,1411800002.0
2005-10-19 18:17:00,138.38,138.389,138.371,138.377,801700003.0
2005-10-19 18:18:00,138.385,138.389,138.37,138.378,495499996.0
2005-10-19 18:19:00,138.381,138.397,138.378,138.397,589399997.0
2005-10-19 18:20:00,138.394,138.398,138.374,138.383,1572599994.0
2005-10-19 18:21:00,138.388,138.401,138.384,138.385,1328100001.0
2005-10-19 18:22:00,138.383,138.408,138.383,138.405,974899997.0
2005-10-19 18:23:00,138.4,138.406,138.395,138.399,1664900001.0
2005-10-19 18:24:00,138.386,138.394,138.368,138.386,943500001.0
2005-10-19 18:25:00,138.394,138.404,138.388,138.392,1207499999.0
2005-10-19 18:26:00,138.389,138.401,138.381,138.395,880099996.0
2005-10-19 18:27:00,138.388,138.407,138.379,138.379,742400010.0
2005-10-19 18:28:00,138.388,138.402,138.387,138.39,744800002.0
2005-10-19 18:29:00,138.388,138.404,138.377,138.378,768299997.0
2005-10-19 18:30:00,138.397,138.405,138.385,138.405,567300000.0
2005-10-19 18:31:00,138.406,138.406,138.385,138.406,926599986.0
2005-10-19 18:32:00,138.397,138.406,138.382,138.382,1172700000.0
2005-10-19 18:33:00,138.381,138.392,138.374,138.377,1430200001.0
2005-10-19 18:34:00,138.38,138.4,138.38,138.387,1262900003.0
2005-10-19 18:35:00,138.389,138.389,138.361,138.386,1399899995.0
2005-10-19 18:36:00,138.388,138.392,138.357,138.369,706699997.0
2005-10-19 18:37:00,138.359,138.359,138.332,138.342,603000001.0
2005-10-19 18:38:00,138.343,138.343,138.334,138.336,368900002.0
2005-10-19 18:39:00,138.334,138.337,138.326,138.337,367499999.0
2005-10-19 18:40:00,138.334,138.342,138.306,138.309,1189300003.0
2005-10-19 18:41:00,138.31,138.318,138.298,138.315,312100001.0
2005-10-19 18:42:00,138.311,138.331,138.311,138.324,744099998.0
2005-10-19 18:43:00,138.328,138.341,138.326,138.33,289500004.0
2005-10-19 18:44:00,138.317,138.326,138.313,138.317,342200000.0
2005-10-19 18:45:00,138.307,138.317,138.291,138.294,244000001.0
2005-10-19 18:46:00,138.288,138.294,138.266,138.276,621199996.0
2005-10-19 18:47:00,138.274,138.298,138.255,138.255,177700002.0
2005-10-19 18:48:00,138.25,138.26,138.239,138.245,608299993.0
2005-10-19 18:49:00,138.24,138.248,138.21,138.223,630500003.0
2005-10-19 18:50:00,138.222,138.24,138.222,138.237,717499997.0
2005-10-19 18:51:00,138.243,138.267,138.239,138.248,553300000.0
2005-10-19 18:52:00,138.257,138.266,138.242,138.261,636699995.0
2005-10-19 18:53:00,138.263,138.268,138.245,138.249,911999994.0
2005-10-19 18:54:00,138.249,138.254,138.238,138.252,978800001.0
2005-10-19 18:55:00,138.253,138.266,138.238,138.245,952699999.0
2005-10-19 18:56:00,138.238,138.253,138.238,138.245,377199997.0
2005-10-19 18:57:00,138.245,138.262,138.241,138.247,535900000.0
2005-10-19 18:58:00,138.258,138.283,138.241,138.263,659799999.0
2005-10-19 18:59:00,138.265,138.265,138.24,138.256,994000002.0
2005-10-19 19:00:00,138.257,138.275,138.255,138.255,368800002.0
2005-10-19 19:01:00,138.254,138.285,138.254,138.285,284400005.0
2005-10-19 19:02:00,138.287,138.304,138.281,138.287,327800001.0
2005-10-19 19:03:00,138.283,138.314,138.283,138.298,643600002.0
2005-10-19 19:04:00,138.302,138.308,138.277,138.297,396999996.0
2005-10-19 19:05:00,138.305,138.305,138.276,138.28,608699999.0
2005-10-19 19:06:00,138.276,138.298,138.273,138.284,836799993.0
2005-10-19 19:07:00,138.281,138.3,138.279,138.279,1059900002.0
2005-10-19 19:08:00,138.278,138.286,138.268,138.279,809199996.0
2005-10-19 19:09:00,138.272,138.278,138.249,138.253,630600005.0
2005-10-19 19:10:00,138.258,138.266,138.252,138.253,174400000.0
2005-10-19 19:11:00,138.248,138.259,138.23,138.23,434800001.0
2005-10-19 19:12:00,138.23,138.244,138.226,138.233,367000005.0
2005-10-19 19:13:00,138.239,138.249,138.239,138.245,117400000.0
2005-10-19 19:14:00,138.238,138.244,138.232,138.232,274099999.0
2005-10-19 19:15:00,138.225,138.242,138.223,138.242,873700001.0
2005-10-19 19:16:00,138.248,138.266,138.248,138.257,447999999.0
2005-10-19 19:17:00,138.264,138.293,138.264,138.293,337200001.0
2005-10-19 19:18:00,138.295,138.295,138.28,138.28,248100001.0
2005-10-19 19:19:00,138.28,138.306,138.276,138.306,746099993.0
2005-10-19 19:20:00,138.305,138.31,138.295,138.308,290700000.0
2005-10-19 19:21:00,138.313,138.318,138.291,138.308,342300002.0
2005-10-19 19:22:00,138.308,138.308,138.286,138.286,94000001.0
2005-10-19 19:23:00,138.293,138.296,138.277,138.288,1160499999.0
2005-10-19 19:24:00,138.293,138.314,138.291,138.3,509599996.0
2005-10-19 19:25:00,138.301,138.317,138.301,138.31,633800002.0
2005-10-19 19:26:00,138.308,138.315,138.303,138.305,1153100001.0
2005-10-19 19:27:00,138.295,138.303,138.269,138.28,795800001.0
2005-10-19 19:28:00,138.287,138.3,138.281,138.294,507700000.0
2005-10-19 19:29:00,138.3,138.314,138.295,138.297,400200005.0
2005-10-19 19:30:00,138.302,138.317,138.302,138.309,715900002.0
2005-10-19 19:31:00,138.308,138.312,138.292,138.296,1053000005.0
2005-10-19 19:32:00,138.284,138.306,138.284,138.305,741200002.0
2005-10-19 19:33:00,138.308,138.32,138.296,138.32,605500001.0
2005-10-19 19:34:00,138.321,138.321,138.295,138.316,913400001.0
2005-10-19 19:35:00,138.313,138.328,138.296,138.3,679999996.0
2005-10-19 19:36:00,138.304,138.304,138.287,138.29,454499997.0
2005-10-19 19:37:00,138.283,138.283,138.275,138.275,84699998.0
2005-10-19 19:38:00,138.273,138.287,138.271,138.287,489899996.0
2005-10-19 19:39:00,138.285,138.297,138.269,138.275,835999999.0
2005-10-19 19:40:00,138.275,138.275,138.257,138.269,537799998.0
2005-10-19 19:41:00,138.268,138.281,138.267,138.268,942900008.0
2005-10-19 19:42:00,138.269,138.279,138.267,138.275,468000001.0
2005-10-19 19:43:00,138.274,138.275,138.263,138.263,151099998.0
2005-10-19 19:44:00,138.241,138.302,138.241,138.278,396999997.0
2005-10-19 19:45:00,138.268,138.29,138.267,138.274,55200000.0
2005-10-19 19:46:00,138.27,138.275,138.265,138.27,376099999.0
2005-10-19 19:47:00,138.27,138.273,138.26,138.268,219700004.0
2005-10-19 19:48:00,138.266,138.273,138.254,138.254,517499998.0
2005-10-19 19:49:00,138.24,138.259,138.239,138.243,241699996.0
2005-10-19 19:50:00,138.241,138.248,138.232,138.248,415099997.0
2005-10-19 19:51:00,138.248,138.248,138.238,138.242,250299999.0
2005-10-19 19:52:00,138.248,138.25,138.237,138.237,569599998.0
2005-10-19 19:53:00,138.24,138.245,138.235,138.238,364099998.0
2005-10-19 19:54:00,138.238,138.245,138.235,138.245,304200001.0
2005-10-19 19:55:00,138.243,138.25,138.232,138.232,233099998.0
2005-10-19 19:56:00,138.228,138.228,138.203,138.217,317100001.0
2005-10-19 19:57:00,138.214,138.228,138.213,138.222,663699996.0
2005-10-19 19:58:00,138.227,138.237,138.224,138.228,512900004.0
2005-10-19 19:59:00,138.223,138.238,138.22,138.229,513800004.0
2005-10-19 20:00:00,138.233,138.233,138.216,138.22,179699999.0
2005-10-19 20:01:00,138.217,138.222,138.208,138.211,484699994.0
2005-10-19 20:02:00,138.211,138.229,138.208,138.22,269900002.0
2005-10-19 20:03:00,138.222,138.229,138.204,138.204,290399998.0
2005-10-19 20:04:00,138.203,138.226,138.203,138.226,495800004.0
2005-10-19 20:05:00,138.228,138.228,138.213,138.22,588500002.0
2005-10-19 20:06:00,138.223,138.225,138.198,138.21,735499998.0
2005-10-19 20:07:00,138.205,138.215,138.205,138.21,219899999.0
2005-10-19 20:08:00,138.21,138.215,138.21,138.21,649000002.0
2005-10-19 20:09:00,138.21,138.215,138.202,138.215,360000000.0
2005-10-19 20:10:00,138.207,138.207,138.192,138.2,246799998.0
2005-10-19 20:11:00,138.202,138.202,138.18,138.194,757600000.0
2005-10-19 20:12:00,138.191,138.203,138.186,138.19,825200004.0
2005-10-19 20:13:00,138.178,138.191,138.167,138.191,278399997.0
2005-10-19 20:14:00,138.19,138.204,138.184,138.184,490099997.0
2005-10-19 20:15:00,138.186,138.191,138.164,138.182,667800006.0
2005-10-19 20:16:00,138.19,138.203,138.175,138.185,644900005.0
2005-10-19 20:17:00,138.188,138.206,138.188,138.197,173499998.0
2005-10-19 20:18:00,138.2,138.2,138.19,138.192,227400001.0
2005-10-19 20:19:00,138.193,138.206,138.193,138.195,395500002.0
2005-10-19 20:20:00,138.197,138.205,138.195,138.2,202700000.0
2005-10-19 20:21:00,138.2,138.201,138.19,138.199,375600000.0
2005-10-19 20:22:00,138.198,138.199,138.185,138.189,452200001.0
2005-10-19 20:23:00,138.193,138.215,138.19,138.19,488100005.0
2005-10-19 20:24:00,138.193,138.207,138.193,138.207,245300001.0
2005-10-19 20:25:00,138.208,138.208,138.192,138.205,512299996.0
2005-10-19 20:26:00,138.215,138.238,138.214,138.227,336499998.0
2005-10-19 20:27:00,138.231,138.239,138.229,138.238,682300002.0
2005-10-19 20:28:00,138.23,138.236,138.218,138.228,1054100008.0
2005-10-19 20:29:00,138.231,138.243,138.225,138.238,1046600000.0
2005-10-19 20:30:00,138.232,138.245,138.227,138.233,1817099996.0
2005-10-19 20:31:00,138.223,138.223,138.195,138.218,1453200001.0
2005-10-19 20:32:00,138.237,138.244,138.212,138.229,1122700009.0
2005-10-19 20:33:00,138.219,138.231,138.214,138.231,566099994.0
2005-10-19 20:34:00,138.217,138.222,138.202,138.219,307999999.0
2005-10-19 20:35:00,138.221,138.231,138.213,138.213,373699998.0
2005-10-19 20:36:00,138.208,138.218,138.204,138.217,550500001.0
2005-10-19 20:37:00,138.216,138.216,138.19,138.207,601700005.0
2005-10-19 20:38:00,138.204,138.215,138.177,138.191,822100001.0
2005-10-19 20:39:00,138.194,138.205,138.191,138.2,828399993.0
2005-10-19 20:40:00,138.197,138.219,138.189,138.207,1057500002.0
2005-10-19 20:41:00,138.21,138.217,138.204,138.21,383600005.0
2005-10-19 20:42:00,138.208,138.213,138.196,138.201,286099999.0
2005-10-19 20:43:00,138.202,138.219,138.197,138.21,503799997.0
2005-10-19 20:44:00,138.208,138.219,138.2,138.21,761199997.0
2005-10-19 20:45:00,138.22,138.235,138.218,138.222,535000004.0
2005-10-19 20:46:00,138.228,138.253,138.209,138.253,787999993.0
2005-10-19 20:47:00,138.25,138.264,138.242,138.248,961299996.0
2005-10-19 20:48:00,138.246,138.269,138.246,138.252,701999997.0
2005-10-19 20:49:00,138.26,138.264,138.247,138.249,398100001.0
2005-10-19 20:50:00,138.243,138.257,138.239,138.245,1250899993.0
2005-10-19 20:51:00,138.24,138.24,138.223,138.232,650199998.0
2005-10-19 20:52:00,138.236,138.236,138.216,138.221,319300003.0
2005-10-19 20:53:00,138.217,138.217,138.188,138.188,956500002.0
2005-10-19 20:54:00,138.176,138.188,138.148,138.167,287700003.0
2005-10-19 20:55:00,138.163,138.184,138.162,138.17,831300010.0
2005-10-19 20:56:00,138.167,138.185,138.167,138.173,784400004.0
2005-10-19 20:57:00,138.175,138.185,138.166,138.167,794300006.0
2005-10-19 20:58:00,138.173,138.191,138.165,138.165,1075999998.0
2005-10-19 20:59:00,138.165,138.19,138.165,138.171,1172699989.0
2005-10-19 21:00:00,138.17,138.188,138.15,138.177,1119599995.0
2005-10-19 21:01:00,138.182,138.194,138.168,138.178,1017300007.0
2005-10-19 21:02:00,138.172,138.186,138.169,138.175,686500001.0
2005-10-19 21:03:00,138.177,138.204,138.177,138.191,694600001.0
2005-10-19 21:04:00,138.189,138.189,138.167,138.185,592799995.0
2005-10-19 21:05:00,138.19,138.201,138.182,138.201,587599996.0
2005-10-19 21:06:00,138.2,138.204,138.186,138.189,454599996.0
2005-10-19 21:07:00,138.19,138.198,138.179,138.19,449399998.0
2005-10-19 21:08:00,138.2,138.209,138.189,138.195,415300003.0
2005-10-19 21:09:00,138.21,138.221,138.21,138.218,218999998.0
2005-10-19 21:10:00,138.22,138.242,138.217,138.221,348899998.0
2005-10-19 21:11:00,138.205,138.213,138.196,138.204,222100000.0
2005-10-19 21:12:00,138.192,138.222,138.192,138.21,457799999.0
2005-10-19 21:13:00,138.195,138.215,138.155,138.175,596099998.0
2005-10-19 21:14:00,138.162,138.173,138.15,138.153,848299997.0
2005-10-19 21:15:00,138.141,138.164,138.129,138.155,698399999.0
2005-10-19 21:16:00,138.135,138.161,138.125,138.126,656799995.0
2005-10-19 21:17:00,138.153,138.179,138.153,138.172,879599998.0
2005-10-19 21:18:00,138.178,138.185,138.169,138.185,395599996.0
2005-10-19 21:19:00,138.186,138.21,138.186,138.193,607700003.0
2005-10-19 21:20:00,138.199,138.199,138.18,138.18,1070200000.0
2005-10-19 21:21:00,138.187,138.203,138.182,138.197,790399992.0
2005-10-19 21:22:00,138.195,138.207,138.183,138.198,1111299993.0
2005-10-19 21:23:00,138.2,138.211,138.195,138.207,556099995.0
2005-10-19 21:24:00,138.192,138.206,138.187,138.202,681199999.0
2005-10-19 21:25:00,138.214,138.214,138.197,138.213,743899992.0
2005-10-19 21:26:00,138.188,138.197,138.18,138.185,215399998.0
2005-10-19 21:27:00,138.193,138.207,138.177,138.207,216299994.0
2005-10-19 21:28:00,138.214,138.239,138.214,138.23,107499998.0
2005-10-19 21:29:00,138.236,138.254,138.236,138.237,185399997.0
2005-10-19 21:30:00,138.232,138.255,138.229,138.243,232800000.0
2005-10-19 21:31:00,138.255,138.255,138.242,138.248,117200004.0
2005-10-19 21:32:00,138.24,138.248,138.232,138.232,567900000.0
2005-10-19 21:33:00,138.233,138.263,138.233,138.26,164499999.0
2005-10-19 21:34:00,138.262,138.277,138.256,138.268,181600000.0
2005-10-19 21:35:00,138.279,138.281,138.269,138.27,262999998.0
2005-10-19 21:36:00,138.269,138.283,138.255,138.26,227800000.0
2005-10-19 21:37:00,138.26,138.27,138.255,138.267,98599999.0
2005-10-19 21:38:00,138.272,138.272,138.256,138.26,138600000.0
2005-10-19 21:39:00,138.256,138.273,138.238,138.253,147199999.0
2005-10-19 21:40:00,138.246,138.275,138.246,138.266,274400005.0
2005-10-19 21:41:00,138.261,138.264,138.245,138.257,138799998.0
2005-10-19 21:42:00,138.257,138.273,138.257,138.273,283700000.0
2005-10-19 21:43:00,138.259,138.268,138.252,138.26,344699997.0
2005-10-19 21:44:00,138.238,138.271,138.213,138.246,621899998.0
2005-10-19 21:45:00,138.261,138.268,138.253,138.253,297199999.0
2005-10-19 21:46:00,138.26,138.267,138.244,138.249,564100003.0
2005-10-19 21:47:00,138.25,138.253,138.243,138.247,236000001.0
2005-10-19 21:48:00,138.239,138.242,138.235,138.237,143000003.0
2005-10-19 21:49:00,138.225,138.242,138.225,138.23,121399998.0
2005-10-19 21:50:00,138.237,138.243,138.237,138.243,42000000.0
2005-10-19 21:51:00,138.233,138.248,138.233,138.245,163899998.0
2005-10-19 21:52:00,138.233,138.252,138.231,138.252,90700000.0
2005-10-19 21:53:00,138.25,138.25,138.242,138.245,68999999.0
2005-10-19 21:54:00,138.246,138.248,138.221,138.23,120800001.0
2005-10-19 21:55:00,138.24,138.247,138.237,138.247,28800000.0
2005-10-19 21:56:00,138.243,138.287,138.241,138.28,67700000.0
2005-10-19 21:57:00,138.282,138.292,138.282,138.284,128400002.0
2005-10-19 21:58:00,138.282,138.291,138.277,138.282,137400001.0
2005-10-19 21:59:00,138.299,138.342,138.299,138.321,66400000.0
2005-10-19 22:00:00,138.319,138.321,138.297,138.299,173299999.0
2005-10-19 22:01:00,138.3,138.312,138.295,138.305,398499997.0
2005-10-19 22:02:00,138.306,138.306,138.296,138.298,525000001.0
2005-10-19 22:03:00,138.292,138.309,138.292,138.293,69500000.0
2005-10-19 22:04:00,138.295,138.306,138.288,138.3,250500000.0
2005-10-19 22:05:00,138.295,138.296,138.278,138.288,105000000.0
2005-10-19 22:06:00,138.286,138.287,138.274,138.287,66300000.0
2005-10-19 22:07:00,138.293,138.303,138.291,138.302,155199998.0
2005-10-19 22:08:00,138.303,138.311,138.281,138.305,175099998.0
2005-10-19 22:09:00,138.305,138.314,138.298,138.314,110799998.0
2005-10-19 22:10:00,138.318,138.325,138.314,138.32,133900000.0
2005-10-19 22:11:00,138.315,138.325,138.31,138.311,192800000.0
2005-10-19 22:12:00,138.309,138.323,138.307,138.323,181499999.0
2005-10-19 22:13:00,138.315,138.327,138.305,138.315,125499998.0
2005-10-19 22:14:00,138.32,138.331,138.319,138.319,77900000.0
2005-10-19 22:15:00,138.309,138.317,138.295,138.302,278599997.0
2005-10-19 22:16:00,138.308,138.314,138.298,138.307,155999999.0
2005-10-19 22:17:00,138.311,138.311,138.301,138.301,49300000.0
2005-10-19 22:18:00,138.302,138.309,138.302,138.309,156900000.0
2005-10-19 22:19:00,138.308,138.311,138.302,138.302,76799999.0
2005-10-19 22:20:00,138.301,138.308,138.301,138.308,138600003.0
2005-10-19 22:21:00,138.313,138.323,138.306,138.32,84100000.0
2005-10-19 22:22:00,138.321,138.321,138.31,138.317,212900000.0
2005-10-19 22:23:00,138.32,138.326,138.315,138.32,202799998.0
2005-10-19 22:24:00,138.318,138.318,138.302,138.307,85699999.0
2005-10-19 22:25:00,138.306,138.313,138.297,138.297,297300005.0
2005-10-19 22:26:00,138.3,138.315,138.3,138.305,139800000.0
2005-10-19 22:27:00,138.306,138.319,138.303,138.315,503500001.0
2005-10-19 22:28:00,138.313,138.313,138.304,138.307,290899996.0
2005-10-19 22:29:00,138.32,138.32,138.315,138.317,90799999.0
2005-10-19 22:30:00,138.311,138.315,138.295,138.295,86799998.0
2005-10-19 22:31:00,138.289,138.296,138.287,138.29,113199999.0
2005-10-19 22:32:00,138.293,138.303,138.292,138.303,139900000.0
2005-10-19 22:33:00,138.307,138.307,138.295,138.307,306800001.0
2005-10-19 22:34:00,138.313,138.325,138.311,138.313,193299998.0
2005-10-19 22:35:00,138.306,138.317,138.306,138.316,135900001.0
2005-10-19 22:36:00,138.321,138.323,138.305,138.312,373799999.0
2005-10-19 22:37:00,138.314,138.318,138.305,138.314,245399998.0
2005-10-19 22:38:00,138.309,138.323,138.308,138.308,224399998.0
2005-10-19 22:39:00,138.307,138.318,138.301,138.305,294899999.0
2005-10-19 22:40:00,138.303,138.311,138.293,138.297,308800002.0
2005-10-19 22:41:00,138.304,138.31,138.292,138.292,220800004.0
2005-10-19 22:42:00,138.31,138.318,138.295,138.313,319700001.0
2005-10-19 22:43:00,138.325,138.335,138.325,138.329,100300001.0
2005-10-19 22:44:00,138.336,138.356,138.335,138.344,324999999.0
2005-10-19 22:45:00,138.324,138.332,138.318,138.324,338299998.0
2005-10-19 22:46:00,138.333,138.34,138.326,138.34,117800001.0
2005-10-19 22:47:00,138.344,138.349,138.339,138.339,125000000.0
2005-10-19 22:48:00,138.339,138.353,138.329,138.345,338099998.0
2005-10-19 22:49:00,138.345,138.357,138.337,138.351,363500000.0
2005-10-19 22:50:00,138.354,138.372,138.354,138.372,118099998.0
2005-10-19 22:51:00,138.371,138.372,138.357,138.364,144300001.0
2005-10-19 22:52:00,138.36,138.36,138.33,138.349,155600001.0
2005-10-19 22:53:00,138.345,138.354,138.34,138.351,203199998.0
2005-10-19 22:54:00,138.35,138.35,138.335,138.349,177999998.0
2005-10-19 22:55:00,138.354,138.377,138.354,138.37,124099999.0
2005-10-19 22:56:00,138.387,138.412,138.382,138.405,122899998.0
2005-10-19 22:57:00,138.402,138.402,138.388,138.401,87899999.0
2005-10-19 22:58:00,138.408,138.408,138.391,138.394,44700000.0
2005-10-19 22:59:00,138.4,138.4,138.375,138.385,169499999.0
2005-10-19 23:00:00,138.407,138.42,138.368,138.404,143799997.0
2005-10-19 23:01:00,138.395,138.416,138.353,138.369,101900001.0
2005-10-19 23:02:00,138.382,138.395,138.357,138.368,81100000.0
2005-10-19 23:03:00,138.336,138.367,138.318,138.362,99499999.0
2005-10-19 23:04:00,138.347,138.355,138.323,138.345,112400000.0
2005-10-19 23:05:00,138.325,138.351,138.317,138.333,73900001.0
2005-10-19 23:06:00,138.352,138.37,138.336,138.344,49100000.0
2005-10-19 23:07:00,138.357,138.364,138.308,138.33,140700000.0
2005-10-19 23:08:00,138.358,138.393,138.35,138.35,130800002.0
2005-10-19 23:09:00,138.37,138.376,138.33,138.353,49000001.0
2005-10-19 23:10:00,138.362,138.373,138.326,138.363,105100000.0
2005-10-19 23:11:00,138.367,138.375,138.328,138.361,139099999.0
2005-10-19 23:12:00,138.347,138.358,138.329,138.332,176699998.0
2005-10-19 23:13:00,138.345,138.36,138.303,138.303,79900000.0
2005-10-19 23:14:00,138.302,138.342,138.297,138.327,139799999.0
2005-10-19 23:15:00,138.32,138.33,138.28,138.28,147600001.0
2005-10-19 23:16:00,138.265,138.319,138.263,138.3,97799998.0
2005-10-19 23:17:00,138.273,138.322,138.266,138.319,130899998.0
2005-10-19 23:18:00,138.313,138.325,138.294,138.325,165900000.0
2005-10-19 23:19:00,138.327,138.349,138.291,138.341,171500000.0
2005-10-19 23:20:00,138.352,138.354,138.302,138.32,128600000.0
2005-10-19 23:21:00,138.343,138.343,138.283,138.311,116000001.0
2005-10-19 23:22:00,138.32,138.327,138.3,138.327,139900001.0
2005-10-19 23:23:00,138.318,138.345,138.318,138.343,86599999.0
2005-10-19 23:24:00,138.31,138.34,138.292,138.306,135300000.0
2005-10-19 23:25:00,138.289,138.33,138.281,138.32,90299998.0
2005-10-19 23:26:00,138.275,138.317,138.267,138.314,77600000.0
2005-10-19 23:27:00,138.317,138.319,138.301,138.306,115400002.0
2005-10-19 23:28:00,138.38,138.38,138.333,138.333,84200000.0
2005-10-19 23:29:00,138.338,138.343,138.333,138.338,134300002.0
2005-10-19 23:30:00,138.336,138.336,138.317,138.321,96400000.0
2005-10-19 23:31:00,138.317,138.317,138.302,138.302,44299999.0
2005-10-19 23:32:00,138.31,138.315,138.3,138.3,205500005.0
2005-10-19 23:33:00,138.302,138.312,138.302,138.305,44000000.0
2005-10-19 23:34:00,138.297,138.302,138.293,138.297,28000000.0
2005-10-19 23:35:00,138.303,138.303,138.29,138.296,94400003.0
2005-10-19 23:36:00,138.287,138.296,138.282,138.285,64300000.0
2005-10-19 23:37:00,138.289,138.289,138.284,138.288,62900000.0
2005-10-19 23:38:00,138.282,138.293,138.277,138.277,159800001.0
2005-10-19 23:39:00,138.286,138.286,138.272,138.272,64599998.0
2005-10-19 23:40:00,138.267,138.29,138.267,138.287,103299999.0
2005-10-19 23:41:00,138.28,138.293,138.28,138.283,85800001.0
2005-10-19 23:42:00,138.283,138.283,138.274,138.278,51900000.0
2005-10-19 23:43:00,138.277,138.287,138.277,138.287,13100000.0
2005-10-19 23:44:00,138.284,138.3,138.284,138.3,106999998.0
2005-10-19 23:45:00,138.297,138.297,138.287,138.297,109199998.0
2005-10-19 23:46:00,138.295,138.295,138.279,138.285,55499999.0
2005-10-19 23:47:00,138.283,138.286,138.275,138.281,86199999.0
2005-10-19 23:48:00,138.28,138.292,138.28,138.283,93899998.0
2005-10-19 23:49:00,138.273,138.273,138.252,138.252,67499999.0
2005-10-19 23:50:00,138.26,138.265,138.26,138.26,32000000.0
2005-10-19 23:51:00,138.255,138.262,138.244,138.244,128499997.0
2005-10-19 23:52:00,138.254,138.287,138.254,138.257,114200000.0
2005-10-19 23:53:00,138.257,138.276,138.257,138.276,91800001.0
2005-10-19 23:54:00,138.284,138.284,138.264,138.27,57800000.0
2005-10-19 23:55:00,138.278,138.278,138.275,138.275,19200000.0
2005-10-19 23:56:00,138.288,138.319,138.282,138.319,108499999.0
2005-10-19 23:57:00,138.32,138.32,138.308,138.32,57000000.0
2005-10-19 23:58:00,138.331,138.335,138.32,138.328,115100001.0
2005-10-19 23:59:00,138.33,138.335,138.327,138.335,131900001.0
2005-10-20 00:00:00,138.334,138.351,138.334,138.335,82600002.0
2005-10-20 00:01:00,138.33,138.346,138.33,138.342,97800001.0
2005-10-20 00:02:00,138.331,138.331,138.313,138.326,136600000.0
2005-10-20 00:03:00,138.334,138.344,138.327,138.335,115000000.0
2005-10-20 00:04:00,138.342,138.347,138.332,138.335,52999999.0
2005-10-20 00:05:00,138.334,138.338,138.324,138.328,135899998.0
2005-10-20 00:06:00,138.327,138.329,138.327,138.329,48900000.0
2005-10-20 00:07:00,138.33,138.335,138.325,138.33,82100002.0
2005-10-20 00:08:00,138.322,138.337,138.247,138.247,68300000.0
2005-10-20 00:09:00,138.326,138.328,138.321,138.328,105099999.0
2005-10-20 00:10:00,138.33,138.338,138.33,138.338,72700000.0
2005-10-20 00:11:00,138.34,138.34,138.337,138.337,22400000.0
2005-10-20 00:12:00,138.332,138.332,138.276,138.276,121400003.0
2005-10-20 00:13:00,138.332,138.332,138.311,138.311,130000001.0
2005-10-20 00:14:00,138.319,138.328,138.292,138.297,108600000.0
2005-10-20 00:15:00,138.311,138.311,138.295,138.295,123899999.0
2005-10-20 00:16:00,138.303,138.317,138.299,138.308,71100001.0
2005-10-20 00:17:00,138.32,138.325,138.32,138.325,76000001.0
2005-10-20 00:18:00,138.321,138.33,138.321,138.325,65500000.0
2005-10-20 00:19:00,138.34,138.368,138.34,138.361,89800000.0
2005-10-20 00:20:00,138.343,138.36,138.332,138.36,57500000.0
2005-10-20 00:21:00,138.354,138.384,138.354,138.381,97499999.0
2005-10-20 00:22:00,138.382,138.39,138.358,138.358,57599999.0
2005-10-20 00:23:00,138.363,138.373,138.363,138.373,67600000.0
2005-10-20 00:24:00,138.384,138.384,138.372,138.373,146099999.0
2005-10-20 00:25:00,138.383,138.383,138.374,138.383,42600000.0
2005-10-20 00:26:00,138.382,138.389,138.377,138.38,76799999.0
2005-10-20 00:27:00,138.365,138.365,138.355,138.355,38400000.0
2005-10-20 00:28:00,138.353,138.378,138.335,138.335,96799999.0
2005-10-20 00:29:00,138.362,138.379,138.335,138.365,107200000.0
2005-10-20 00:30:00,138.355,138.401,138.337,138.383,84300001.0
2005-10-20 00:31:00,138.347,138.402,138.347,138.379,155300000.0
2005-10-20 00:32:00,138.381,138.393,138.378,138.391,81600001.0
2005-10-20 00:33:00,138.393,138.393,138.373,138.393,62100001.0
2005-10-20 00:34:00,138.398,138.398,138.372,138.374,125399999.0
2005-10-20 00:35:00,138.375,138.385,138.37,138.385,129900000.0
2005-10-20 00:36:00,138.384,138.384,138.34,138.348,181600002.0
2005-10-20 00:37:00,138.335,138.352,138.33,138.335,93000000.0
2005-10-20 00:38:00,138.333,138.347,138.32,138.322,110000000.0
2005-10-20 00:39:00,138.32,138.333,138.32,138.33,56400001.0
2005-10-20 00:40:00,138.318,138.323,138.315,138.322,101000000.0
2005-10-20 00:41:00,138.321,138.329,138.321,138.322,102999999.0
2005-10-20 00:42:00,138.313,138.337,138.313,138.333,140099999.0
2005-10-20 00:43:00,138.33,138.33,138.303,138.303,111599999.0
2005-10-20 00:44:00,138.307,138.332,138.307,138.32,79900000.0
2005-10-20 00:45:00,138.318,138.341,138.314,138.324,145399999.0
2005-10-20 00:46:00,138.326,138.33,138.309,138.313,72700000.0
2005-10-20 00:47:00,138.312,138.322,138.312,138.315,109299999.0
2005-10-20 00:48:00,138.311,138.311,138.298,138.307,80700000.0
2005-10-20 00:49:00,138.309,138.313,138.303,138.303,113099999.0
2005-10-20 00:50:00,138.307,138.307,138.278,138.281,87199998.0
2005-10-20 00:51:00,138.297,138.297,138.272,138.278,116599997.0
2005-10-20 00:52:00,138.279,138.291,138.271,138.291,84399999.0
2005-10-20 00:53:00,138.267,138.282,138.267,138.278,127200000.0
2005-10-20 00:54:00,138.282,138.29,138.258,138.276,93699998.0
2005-10-20 00:55:00,138.277,138.304,138.276,138.304,159299996.0
2005-10-20 00:56:00,138.305,138.305,138.285,138.285,70300000.0
2005-10-20 00:57:00,138.273,138.273,138.259,138.273,81599999.0
2005-10-20 00:58:00,138.28,138.287,138.276,138.287,164899997.0
2005-10-20 00:59:00,138.288,138.29,138.28,138.288,45999999.0
2005-10-20 01:00:00,138.283,138.297,138.283,138.29,149200002.0
2005-10-20 01:01:00,138.295,138.303,138.285,138.285,73800001.0
2005-10-20 01:02:00,138.292,138.3,138.284,138.3,57300001.0
2005-10-20 01:03:00,138.297,138.31,138.297,138.299,77400000.0
2005-10-20 01:04:00,138.284,138.284,138.275,138.281,138900003.0
2005-10-20 01:05:00,138.275,138.277,138.26,138.268,164100002.0
2005-10-20 01:06:00,138.258,138.268,138.232,138.249,155399998.0
2005-10-20 01:07:00,138.24,138.24,138.218,138.221,74699999.0
2005-10-20 01:08:00,138.212,138.214,138.199,138.2,109400002.0
2005-10-20 01:09:00,138.206,138.224,138.198,138.218,103899999.0
2005-10-20 01:10:00,138.221,138.227,138.206,138.214,126800001.0
2005-10-20 01:11:00,138.225,138.246,138.225,138.24,59099999.0
2005-10-20 01:12:00,138.247,138.247,138.224,138.23,79199999.0
2005-10-20 01:13:00,138.233,138.246,138.233,138.241,143099999.0
2005-10-20 01:14:00,138.234,138.247,138.208,138.208,70500001.0
2005-10-20 01:15:00,138.196,138.201,138.178,138.184,99200002.0
2005-10-20 01:16:00,138.186,138.199,138.178,138.18,78700001.0
2005-10-20 01:17:00,138.174,138.205,138.174,138.198,103300000.0
2005-10-20 01:18:00,138.213,138.213,138.21,138.21,73899999.0
2005-10-20 01:19:00,138.214,138.226,138.201,138.22,134200000.0
2005-10-20 01:20:00,138.221,138.223,138.21,138.213,54699999.0
2005-10-20 01:21:00,138.206,138.236,138.206,138.225,53600000.0
2005-10-20 01:22:00,138.233,138.244,138.221,138.244,76400001.0
2005-10-20 01:23:00,138.25,138.26,138.244,138.244,96299999.0
2005-10-20 01:24:00,138.232,138.258,138.226,138.24,128600000.0
2005-10-20 01:25:00,138.235,138.235,138.223,138.223,12800000.0
2005-10-20 01:26:00,138.206,138.215,138.191,138.21,111100000.0
2005-10-20 01:27:00,138.217,138.22,138.215,138.22,64200002.0
2005-10-20 01:28:00,138.228,138.255,138.228,138.255,76199999.0
2005-10-20 01:29:00,138.25,138.25,138.216,138.223,105199998.0
2005-10-20 01:30:00,138.22,138.231,138.209,138.231,139699997.0
2005-10-20 01:31:00,138.228,138.235,138.213,138.213,180400000.0
2005-10-20 01:32:00,138.204,138.218,138.204,138.218,29500000.0
2005-10-20 01:33:00,138.219,138.265,138.219,138.265,109900001.0
2005-10-20 01:34:00,138.273,138.273,138.241,138.248,70000000.0
2005-10-20 01:35:00,138.252,138.252,138.225,138.233,39800000.0
2005-10-20 01:36:00,138.23,138.239,138.215,138.236,76200000.0
2005-10-20 01:37:00,138.237,138.237,138.231,138.231,190200002.0
2005-10-20 01:38:00,138.233,138.242,138.225,138.225,95399998.0
2005-10-20 01:39:00,138.21,138.21,138.187,138.199,159200000.0
2005-10-20 01:40:00,138.197,138.198,138.187,138.198,83899999.0
2005-10-20 01:41:00,138.203,138.217,138.203,138.217,90499997.0
2005-10-20 01:42:00,138.228,138.23,138.216,138.221,189099998.0
2005-10-20 01:43:00,138.211,138.221,138.211,138.217,113700001.0
2005-10-20 01:44:00,138.221,138.237,138.221,138.23,80499999.0
2005-10-20 01:45:00,138.234,138.235,138.218,138.235,87499999.0
2005-10-20 01:46:00,138.225,138.225,138.208,138.21,54800002.0
2005-10-20 01:47:00,138.202,138.21,138.19,138.19,73099999.0
2005-10-20 01:48:00,138.171,138.183,138.167,138.183,69100000.0
2005-10-20 01:49:00,138.171,138.175,138.151,138.175,85500002.0
2005-10-20 01:50:00,138.152,138.164,138.123,138.134,62900000.0
2005-10-20 01:51:00,138.134,138.143,138.127,138.136,117499999.0
2005-10-20 01:52:00,138.123,138.147,138.115,138.141,95599998.0
2005-10-20 01:53:00,138.135,138.146,138.127,138.139,127700000.0
2005-10-20 01:54:00,138.153,138.162,138.129,138.129,77299999.0
2005-10-20 01:55:00,138.143,138.159,138.128,138.159,68000000.0
2005-10-20 01:56:00,138.15,138.167,138.137,138.167,174400000.0
2005-10-20 01:57:00,138.166,138.17,138.155,138.169,90500000.0
2005-10-20 01:58:00,138.163,138.174,138.158,138.174,149900000.0
2005-10-20 01:59:00,138.18,138.18,138.153,138.161,45000000.0
2005-10-20 02:00:00,138.172,138.195,138.172,138.191,51100000.0
2005-10-20 02:01:00,138.199,138.206,138.196,138.196,116900003.0
2005-10-20 02:02:00,138.202,138.207,138.169,138.169,39700000.0
2005-10-20 02:03:00,138.169,138.177,138.166,138.174,152999997.0
2005-10-20 02:04:00,138.18,138.18,138.165,138.165,57200000.0
2005-10-20 02:05:00,138.17,138.187,138.169,138.169,98300000.0
2005-10-20 02:06:00,138.183,138.2,138.179,138.179,90300001.0
2005-10-20 02:07:00,138.176,138.205,138.171,138.171,95900001.0
2005-10-20 02:08:00,138.165,138.204,138.165,138.201,84600001.0
2005-10-20 02:09:00,138.208,138.222,138.193,138.222,68000000.0
2005-10-20 02:10:00,138.218,138.233,138.216,138.218,121900000.0
2005-10-20 02:11:00,138.223,138.225,138.21,138.211,54700000.0
2005-10-20 02:12:00,138.198,138.208,138.196,138.201,115500000.0
2005-10-20 02:13:00,138.211,138.232,138.211,138.229,29600000.0
2005-10-20 02:14:00,138.222,138.238,138.22,138.23,91400000.0
2005-10-20 02:15:00,138.249,138.269,138.247,138.262,94299998.0
2005-10-20 02:16:00,138.26,138.266,138.254,138.254,117400003.0
2005-10-20 02:17:00,138.258,138.258,138.251,138.253,52800000.0
2005-10-20 02:18:00,138.253,138.269,138.253,138.265,116100001.0
2005-10-20 02:19:00,138.268,138.291,138.268,138.291,47900001.0
2005-10-20 02:20:00,138.291,138.31,138.276,138.3,86300000.0
2005-10-20 02:21:00,138.3,138.305,138.294,138.296,108299999.0
2005-10-20 02:22:00,138.292,138.307,138.269,138.269,111899998.0
2005-10-20 02:23:00,138.257,138.276,138.255,138.258,117700001.0
2005-10-20 02:24:00,138.258,138.275,138.258,138.275,144200000.0
2005-10-20 02:25:00,138.27,138.278,138.239,138.24,230299998.0
2005-10-20 02:26:00,138.244,138.254,138.244,138.245,53200000.0
2005-10-20 02:27:00,138.245,138.252,138.235,138.235,43199999.0
2005-10-20 02:28:00,138.226,138.237,138.225,138.23,76199999.0
2005-10-20 02:29:00,138.223,138.232,138.218,138.229,91599999.0
2005-10-20 02:30:00,138.226,138.227,138.219,138.227,24000000.0
2005-10-20 02:31:00,138.233,138.245,138.221,138.245,148600002.0
2005-10-20 02:32:00,138.248,138.248,138.233,138.238,113600000.0
2005-10-20 02:33:00,138.235,138.25,138.235,138.244,85700000.0
2005-10-20 02:34:00,138.235,138.25,138.228,138.25,82399999.0
2005-10-20 02:35:00,138.257,138.26,138.243,138.253,114300000.0
2005-10-20 02:36:00,138.246,138.246,138.226,138.23,126899997.0
2005-10-20 02:37:00,138.232,138.234,138.226,138.228,75900001.0
2005-10-20 02:38:00,138.23,138.23,138.213,138.224,54800000.0
2005-10-20 02:39:00,138.219,138.233,138.217,138.231,72900000.0
2005-10-20 02:40:00,138.247,138.271,138.247,138.255,63300000.0
2005-10-20 02:41:00,138.25,138.27,138.246,138.27,97800003.0
2005-10-20 02:42:00,138.266,138.281,138.265,138.267,51100000.0
2005-10-20 02:43:00,138.253,138.271,138.253,138.264,99800000.0
2005-10-20 02:44:00,138.262,138.275,138.261,138.268,84200000.0
2005-10-20 02:45:00,138.263,138.273,138.253,138.253,216299997.0
2005-10-20 02:46:00,138.257,138.262,138.24,138.256,183999999.0
2005-10-20 02:47:00,138.268,138.272,138.243,138.27,173700003.0
2005-10-20 02:48:00,138.287,138.296,138.279,138.295,154100002.0
2005-10-20 02:49:00,138.304,138.307,138.285,138.296,78900001.0
2005-10-20 02:50:00,138.298,138.306,138.298,138.306,69500001.0
2005-10-20 02:51:00,138.306,138.318,138.296,138.296,53200000.0
2005-10-20 02:52:00,138.29,138.297,138.281,138.291,84600000.0
2005-10-20 02:53:00,138.29,138.312,138.29,138.31,83199998.0
2005-10-20 02:54:00,138.312,138.312,138.295,138.295,100700000.0
2005-10-20 02:55:00,138.307,138.338,138.307,138.337,51999999.0
2005-10-20 02:56:00,138.327,138.327,138.311,138.315,149099999.0
2005-10-20 02:57:00,138.325,138.333,138.324,138.333,47000000.0
2005-10-20 02:58:00,138.33,138.341,138.313,138.313,151700000.0
2005-10-20 02:59:00,138.305,138.336,138.305,138.329,121199998.0
2005-10-20 03:00:00,138.327,138.336,138.316,138.333,84800000.0
2005-10-20 03:01:00,138.326,138.336,138.314,138.321,116600002.0
2005-10-20 03:02:00,138.315,138.323,138.305,138.315,102299997.0
2005-10-20 03:03:00,138.319,138.319,138.308,138.31,61200000.0
2005-10-20 03:04:00,138.306,138.307,138.295,138.307,83600000.0
2005-10-20 03:05:00,138.308,138.308,138.298,138.302,102899999.0
2005-10-20 03:06:00,138.298,138.298,138.284,138.285,89300003.0
2005-10-20 03:07:00,138.288,138.29,138.259,138.264,55200000.0
2005-10-20 03:08:00,138.264,138.271,138.264,138.265,63900001.0
2005-10-20 03:09:00,138.27,138.276,138.263,138.263,85100000.0
2005-10-20 03:10:00,138.27,138.279,138.263,138.263,110499999.0
2005-10-20 03:11:00,138.265,138.265,138.256,138.265,53300000.0
2005-10-20 03:12:00,138.26,138.272,138.253,138.27,93600000.0
2005-10-20 03:13:00,138.273,138.273,138.256,138.256,16700000.0
2005-10-20 03:14:00,138.27,138.285,138.27,138.285,32700000.0
2005-10-20 03:15:00,138.304,138.306,138.304,138.306,34299999.0
2005-10-20 03:16:00,138.3,138.3,138.27,138.272,100699999.0
2005-10-20 03:17:00,138.255,138.255,138.233,138.245,58299999.0
2005-10-20 03:18:00,138.25,138.255,138.241,138.253,54700000.0
2005-10-20 03:19:00,138.24,138.246,138.238,138.246,63900001.0
2005-10-20 03:20:00,138.224,138.25,138.22,138.228,143100004.0
2005-10-20 03:21:00,138.234,138.245,138.227,138.232,49900000.0
2005-10-20 03:22:00,138.227,138.228,138.212,138.228,72699999.0
2005-10-20 03:23:00,138.225,138.231,138.218,138.218,88600001.0
2005-10-20 03:24:00,138.221,138.239,138.221,138.236,92499997.0
2005-10-20 03:25:00,138.228,138.245,138.224,138.233,93900000.0
2005-10-20 03:26:00,138.238,138.248,138.229,138.233,50400000.0
2005-10-20 03:27:00,138.234,138.241,138.234,138.241,12800000.0
2005-10-20 03:28:00,138.236,138.238,138.224,138.23,128299999.0
2005-10-20 03:29:00,138.227,138.242,138.225,138.24,165300000.0
2005-10-20 03:30:00,138.25,138.262,138.238,138.259,130900000.0
2005-10-20 03:31:00,138.252,138.252,138.215,138.215,69599999.0
2005-10-20 03:32:00,138.224,138.227,138.214,138.217,142999999.0
2005-10-20 03:33:00,138.227,138.237,138.205,138.205,82999999.0
2005-10-20 03:34:00,138.215,138.231,138.215,138.223,86099998.0
2005-10-20 03:35:00,138.229,138.235,138.212,138.212,125899999.0
2005-10-20 03:36:00,138.218,138.234,138.212,138.22,55500000.0
2005-10-20 03:37:00,138.223,138.231,138.212,138.212,39500000.0
2005-10-20 03:38:00,138.224,138.237,138.22,138.237,94399999.0
2005-10-20 03:39:00,138.226,138.237,138.224,138.235,121399999.0
2005-10-20 03:40:00,138.233,138.239,138.226,138.235,87500000.0
2005-10-20 03:41:00,138.226,138.238,138.22,138.238,111600000.0
2005-10-20 03:42:00,138.234,138.235,138.217,138.235,58200000.0
2005-10-20 03:43:00,138.234,138.234,138.231,138.231,57900000.0
2005-10-20 03:44:00,138.237,138.237,138.229,138.233,60000000.0
2005-10-20 03:45:00,138.238,138.243,138.23,138.243,32300000.0
2005-10-20 03:46:00,138.235,138.242,138.22,138.242,122399998.0
2005-10-20 03:47:00,138.26,138.277,138.241,138.262,145100000.0
2005-10-20 03:48:00,138.272,138.273,138.245,138.256,124000001.0
2005-10-20 03:49:00,138.242,138.252,138.242,138.252,65600000.0
2005-10-20 03:50:00,138.236,138.236,138.226,138.226,69000000.0
2005-10-20 03:51:00,138.244,138.244,138.227,138.233,82500000.0
2005-10-20 03:52:00,138.238,138.25,138.233,138.25,87499999.0
2005-10-20 03:53:00,138.255,138.255,138.245,138.245,21700000.0
2005-10-20 03:54:00,138.243,138.267,138.243,138.267,103100001.0
2005-10-20 03:55:00,138.258,138.27,138.25,138.26,130100001.0
2005-10-20 03:56:00,138.257,138.275,138.257,138.269,97600000.0
2005-10-20 03:57:00,138.285,138.285,138.27,138.277,94800000.0
2005-10-20 03:58:00,138.277,138.278,138.255,138.256,124899997.0
2005-10-20 03:59:00,138.258,138.262,138.234,138.236,168899999.0
2005-10-20 04:00:00,138.232,138.246,138.225,138.225,106899999.0
2005-10-20 04:01:00,138.231,138.246,138.231,138.246,70499999.0
2005-10-20 04:02:00,138.254,138.26,138.253,138.253,65299999.0
2005-10-20 04:03:00,138.256,138.256,138.231,138.231,44500000.0
2005-10-20 04:04:00,138.227,138.239,138.221,138.232,88200000.0
2005-10-20 04:05:00,138.24,138.266,138.24,138.266,90799999.0
2005-10-20 04:06:00,138.27,138.271,138.257,138.257,91000001.0
2005-10-20 04:07:00,138.258,138.26,138.25,138.26,38400000.0
2005-10-20 04:08:00,138.266,138.266,138.252,138.26,65599999.0
2005-10-20 04:09:00,138.255,138.279,138.253,138.253,182499999.0
2005-10-20 04:10:00,138.253,138.255,138.25,138.252,65600002.0
2005-10-20 04:11:00,138.246,138.257,138.246,138.257,46000000.0
2005-10-20 04:12:00,138.25,138.251,138.244,138.244,92700001.0
2005-10-20 04:13:00,138.255,138.264,138.255,138.262,83600001.0
2005-10-20 04:14:00,138.259,138.259,138.254,138.258,64700001.0
2005-10-20 04:15:00,138.264,138.276,138.264,138.273,48000000.0
2005-10-20 04:16:00,138.28,138.29,138.279,138.279,98299998.0
2005-10-20 04:17:00,138.292,138.294,138.27,138.283,50400000.0
2005-10-20 04:18:00,138.292,138.313,138.292,138.313,15800000.0
2005-10-20 04:19:00,138.314,138.318,138.303,138.303,117399996.0
2005-10-20 04:20:00,138.31,138.315,138.304,138.304,119000001.0
2005-10-20 04:21:00,138.312,138.319,138.309,138.318,52200000.0
2005-10-20 04:22:00,138.315,138.326,138.307,138.32,138199998.0
2005-10-20 04:23:00,138.311,138.319,138.311,138.319,9600000.0
2005-10-20 04:24:00,138.313,138.316,138.305,138.316,57599999.0
2005-10-20 04:25:00,138.308,138.309,138.3,138.302,90400000.0
2005-10-20 04:26:00,138.296,138.302,138.289,138.299,68700001.0
2005-10-20 04:27:00,138.299,138.299,138.281,138.293,79099999.0
2005-10-20 04:28:00,138.283,138.289,138.28,138.283,59300000.0
2005-10-20 04:29:00,138.278,138.286,138.25,138.286,121700001.0
2005-10-20 04:30:00,138.307,138.307,138.29,138.295,80300000.0
2005-10-20 04:31:00,138.302,138.308,138.292,138.297,94500001.0
2005-10-20 04:32:00,138.31,138.316,138.308,138.316,105500001.0
2005-10-20 04:33:00,138.312,138.312,138.298,138.304,115800000.0
2005-10-20 04:34:00,138.312,138.318,138.297,138.307,82600000.0
2005-10-20 04:35:00,138.305,138.306,138.303,138.304,103700000.0
2005-10-20 04:36:00,138.3,138.3,138.297,138.297,32000000.0
2005-10-20 04:37:00,138.302,138.313,138.298,138.298,73600000.0
2005-10-20 04:38:00,138.307,138.307,138.279,138.279,45000000.0
2005-10-20 04:39:00,138.287,138.309,138.287,138.297,75299999.0
2005-10-20 04:40:00,138.304,138.304,138.293,138.296,44199999.0
2005-10-20 04:41:00,138.297,138.311,138.294,138.311,72500001.0
2005-10-20 04:42:00,138.317,138.323,138.307,138.307,106500000.0
2005-10-20 04:43:00,138.322,138.326,138.311,138.317,80000000.0
2005-10-20 04:44:00,138.323,138.326,138.313,138.313,119100002.0
2005-10-20 04:45:00,138.316,138.321,138.303,138.304,190700003.0
2005-10-20 04:46:00,138.3,138.3,138.294,138.294,16800000.0
2005-10-20 04:47:00,138.292,138.299,138.282,138.294,144000001.0
2005-10-20 04:48:00,138.282,138.309,138.28,138.309,136200000.0
2005-10-20 04:49:00,138.306,138.306,138.293,138.3,75000000.0
2005-10-20 04:50:00,138.294,138.302,138.291,138.3,59600000.0
2005-10-20 04:51:00,138.301,138.306,138.295,138.306,53700000.0
2005-10-20 04:52:00,138.302,138.309,138.302,138.307,92600001.0
2005-10-20 04:53:00,138.304,138.314,138.303,138.308,97299998.0
2005-10-20 04:54:00,138.303,138.314,138.303,138.314,29900000.0
2005-10-20 04:55:00,138.315,138.317,138.309,138.309,84400002.0
2005-10-20 04:56:00,138.306,138.306,138.29,138.295,110399999.0
2005-10-20 04:57:00,138.293,138.3,138.293,138.298,77899998.0
2005-10-20 04:58:00,138.3,138.3,138.3,138.3,46500000.0
2005-10-20 04:59:00,138.3,138.305,138.297,138.305,134600001.0
2005-10-20 05:00:00,138.299,138.303,138.297,138.298,55999999.0
2005-10-20 05:01:00,138.293,138.305,138.292,138.3,66600001.0
2005-10-20 05:02:00,138.293,138.297,138.287,138.297,126899999.0
2005-10-20 05:03:00,138.308,138.313,138.289,138.303,147600002.0
2005-10-20 05:04:00,138.303,138.316,138.3,138.31,138600000.0
2005-10-20 05:05:00,138.316,138.318,138.308,138.308,46600000.0
2005-10-20 05:06:00,138.322,138.322,138.304,138.304,125899997.0
2005-10-20 05:07:00,138.293,138.305,138.29,138.3,98299999.0
2005-10-20 05:08:00,138.299,138.313,138.299,138.312,89799999.0
2005-10-20 05:09:00,138.325,138.347,138.325,138.347,50300000.0
2005-10-20 05:10:00,138.345,138.348,138.338,138.341,93400002.0
2005-10-20 05:11:00,138.349,138.361,138.343,138.361,40700000.0
2005-10-20 05:12:00,138.353,138.353,138.338,138.349,147400001.0
2005-10-20 05:13:00,138.358,138.358,138.352,138.353,10900000.0
2005-10-20 05:14:00,138.362,138.362,138.35,138.351,111399998.0
2005-10-20 05:15:00,138.367,138.367,138.348,138.349,131099998.0
2005-10-20 05:16:00,138.346,138.352,138.337,138.352,90700000.0
2005-10-20 05:17:00,138.347,138.352,138.335,138.335,119599998.0
2005-10-20 05:18:00,138.347,138.355,138.347,138.355,78199999.0
2005-10-20 05:19:00,138.358,138.364,138.354,138.364,55900000.0
2005-10-20 05:20:00,138.367,138.367,138.355,138.355,112799999.0
2005-10-20 05:21:00,138.358,138.367,138.343,138.343,80600000.0
2005-10-20 05:22:00,138.353,138.36,138.346,138.352,132199999.0
2005-10-20 05:23:00,138.334,138.336,138.327,138.336,77200001.0
2005-10-20 05:24:00,138.337,138.338,138.322,138.328,145400002.0
2005-10-20 05:25:00,138.323,138.343,138.322,138.343,56999999.0
2005-10-20 05:26:00,138.354,138.355,138.341,138.355,172399999.0
2005-10-20 05:27:00,138.348,138.359,138.34,138.343,146499998.0
2005-10-20 05:28:00,138.35,138.355,138.35,138.355,5600000.0
2005-10-20 05:29:00,138.355,138.355,138.34,138.355,122300001.0
2005-10-20 05:30:00,138.352,138.361,138.348,138.35,105800000.0
2005-10-20 05:31:00,138.351,138.369,138.351,138.365,124300000.0
2005-10-20 05:32:00,138.365,138.377,138.356,138.368,193999999.0
2005-10-20 05:33:00,138.372,138.372,138.361,138.372,35200000.0
2005-10-20 05:34:00,138.363,138.364,138.363,138.364,22700000.0
2005-10-20 05:35:00,138.36,138.365,138.36,138.365,8800000.0
2005-10-20 05:36:00,138.362,138.37,138.355,138.355,79900000.0
2005-10-20 05:37:00,138.35,138.365,138.35,138.365,40400000.0
2005-10-20 05:38:00,138.37,138.37,138.37,138.37,18400000.0
2005-10-20 05:39:00,138.361,138.361,138.345,138.348,98000001.0
2005-10-20 05:40:00,138.35,138.353,138.34,138.348,121700001.0
2005-10-20 05:41:00,138.352,138.36,138.339,138.351,150600001.0
2005-10-20 05:42:00,138.358,138.358,138.358,138.358,33500000.0
2005-10-20 05:43:00,138.367,138.37,138.363,138.363,40400000.0
2005-10-20 05:44:00,138.365,138.375,138.365,138.37,92500002.0
2005-10-20 05:45:00,138.37,138.377,138.365,138.377,146699999.0
2005-10-20 05:46:00,138.361,138.361,138.331,138.335,29300000.0
2005-10-20 05:47:00,138.333,138.337,138.33,138.33,78399999.0
2005-10-20 05:48:00,138.337,138.339,138.324,138.329,70900000.0
2005-10-20 05:49:00,138.332,138.332,138.317,138.326,101800000.0
2005-10-20 05:50:00,138.335,138.347,138.325,138.325,48200000.0
2005-10-20 05:51:00,138.322,138.325,138.315,138.315,60299999.0
2005-10-20 05:52:00,138.305,138.326,138.305,138.325,59199999.0
2005-10-20 05:53:00,138.327,138.337,138.322,138.327,91899999.0
2005-10-20 05:54:00,138.325,138.325,138.313,138.318,45300000.0
2005-10-20 05:55:00,138.318,138.32,138.311,138.315,60700000.0
2005-10-20 05:56:00,138.309,138.309,138.296,138.296,9600000.0
2005-10-20 05:57:00,138.285,138.293,138.283,138.285,108899999.0
2005-10-20 05:58:00,138.286,138.291,138.263,138.291,58200000.0
2005-10-20 05:59:00,138.297,138.298,138.287,138.291,257300000.0
2005-10-20 06:00:00,138.289,138.323,138.289,138.319,72400000.0
2005-10-20 06:01:00,138.323,138.325,138.317,138.32,51800000.0
2005-10-20 06:02:00,138.323,138.328,138.323,138.328,43200000.0
2005-10-20 06:03:00,138.328,138.328,138.314,138.323,113599997.0
2005-10-20 06:04:00,138.326,138.326,138.315,138.326,37600000.0
2005-10-20 06:05:00,138.333,138.333,138.315,138.327,59900000.0
2005-10-20 06:06:00,138.32,138.323,138.311,138.311,171600000.0
2005-10-20 06:07:00,138.303,138.308,138.289,138.3,106300000.0
2005-10-20 06:08:00,138.305,138.305,138.281,138.29,179499997.0
2005-10-20 06:09:00,138.292,138.308,138.292,138.3,52800001.0
2005-10-20 06:10:00,138.298,138.304,138.292,138.301,124100002.0
2005-10-20 06:11:00,138.308,138.315,138.295,138.315,77400001.0
2005-10-20 06:12:00,138.31,138.317,138.296,138.309,104000000.0
2005-10-20 06:13:00,138.299,138.312,138.285,138.308,95700001.0
2005-10-20 06:14:00,138.325,138.325,138.32,138.32,64700000.0
2005-10-20 06:15:00,138.325,138.325,138.313,138.315,76299999.0
2005-10-20 06:16:00,138.323,138.341,138.318,138.337,61800000.0
2005-10-20 06:17:00,138.337,138.35,138.329,138.35,46400000.0
2005-10-20 06:18:00,138.346,138.352,138.332,138.335,72600001.0
2005-10-20 06:19:00,138.332,138.332,138.31,138.322,123399997.0
2005-10-20 06:20:00,138.321,138.329,138.321,138.329,10100000.0
2005-10-20 06:21:00,138.324,138.326,138.324,138.326,13600000.0
2005-10-20 06:22:00,138.34,138.34,138.308,138.316,123899999.0
2005-10-20 06:23:00,138.338,138.342,138.326,138.332,154299998.0
2005-10-20 06:24:00,138.327,138.327,138.32,138.327,67400000.0
2005-10-20 06:25:00,138.332,138.332,138.319,138.327,125299999.0
2005-10-20 06:26:00,138.33,138.33,138.33,138.33,78299998.0
2005-10-20 06:27:00,138.335,138.335,138.33,138.33,70999999.0
2005-10-20 06:28:00,138.326,138.326,138.301,138.308,81900000.0
2005-10-20 06:29:00,138.312,138.327,138.309,138.319,164499999.0
2005-10-20 06:30:00,138.322,138.323,138.306,138.306,99000002.0
2005-10-20 06:31:00,138.316,138.323,138.304,138.304,74600001.0
2005-10-20 06:32:00,138.304,138.32,138.301,138.301,77300000.0
2005-10-20 06:33:00,138.298,138.299,138.293,138.298,131000002.0
2005-10-20 06:34:00,138.305,138.309,138.304,138.305,131299998.0
2005-10-20 06:35:00,138.304,138.314,138.304,138.314,41399998.0
2005-10-20 06:36:00,138.319,138.32,138.3,138.315,90400001.0
2005-10-20 06:37:00,138.322,138.339,138.322,138.335,41000000.0
2005-10-20 06:38:00,138.347,138.375,138.347,138.375,89899999.0
2005-10-20 06:39:00,138.378,138.381,138.355,138.355,53600000.0
2005-10-20 06:40:00,138.357,138.37,138.355,138.355,111600000.0
2005-10-20 06:41:00,138.356,138.384,138.356,138.384,93399999.0
2005-10-20 06:42:00,138.375,138.387,138.375,138.379,91099999.0
2005-10-20 06:43:00,138.382,138.393,138.38,138.393,86000001.0
2005-10-20 06:44:00,138.411,138.415,138.411,138.414,49900001.0
2005-10-20 06:45:00,138.414,138.422,138.414,138.42,43700001.0
2005-10-20 06:46:00,138.432,138.451,138.431,138.439,128599999.0
2005-10-20 06:47:00,138.441,138.441,138.426,138.428,128500002.0
2005-10-20 06:48:00,138.423,138.423,138.401,138.417,47600000.0
2005-10-20 06:49:00,138.41,138.41,138.395,138.395,12800000.0
2005-10-20 06:50:00,138.381,138.391,138.38,138.391,132599999.0
2005-10-20 06:51:00,138.387,138.403,138.382,138.392,89500000.0
2005-10-20 06:52:00,138.396,138.411,138.392,138.392,100600000.0
2005-10-20 06:53:00,138.399,138.4,138.389,138.4,74700000.0
2005-10-20 06:54:00,138.395,138.397,138.386,138.386,14400000.0
2005-10-20 06:55:00,138.388,138.406,138.388,138.406,81600000.0
2005-10-20 06:56:00,138.41,138.41,138.392,138.406,132200000.0
2005-10-20 06:57:00,138.403,138.414,138.386,138.414,44000000.0
2005-10-20 06:58:00,138.418,138.422,138.406,138.408,128300001.0
2005-10-20 06:59:00,138.403,138.421,138.385,138.421,114899998.0
2005-10-20 07:00:00,138.432,138.432,138.408,138.411,130499997.0
2005-10-20 07:01:00,138.4,138.405,138.394,138.394,101100001.0
2005-10-20 07:02:00,138.39,138.39,138.385,138.385,43900000.0
2005-10-20 07:03:00,138.391,138.4,138.383,138.383,181599999.0
2005-10-20 07:04:00,138.384,138.419,138.384,138.419,67600000.0
2005-10-20 07:05:00,138.41,138.427,138.41,138.42,151400004.0
2005-10-20 07:06:00,138.425,138.445,138.425,138.428,91900000.0
2005-10-20 07:07:00,138.441,138.447,138.435,138.435,31500000.0
2005-10-20 07:08:00,138.426,138.433,138.422,138.428,141500002.0
2005-10-20 07:09:00,138.423,138.423,138.411,138.418,98300001.0
2005-10-20 07:10:00,138.427,138.429,138.407,138.418,128000003.0
2005-10-20 07:11:00,138.422,138.44,138.418,138.431,142399998.0
2005-10-20 07:12:00,138.425,138.433,138.418,138.431,106199998.0
2005-10-20 07:13:00,138.432,138.435,138.424,138.424,36300000.0
2005-10-20 07:14:00,138.419,138.43,138.412,138.43,119500002.0
2005-10-20 07:15:00,138.419,138.43,138.414,138.43,105200000.0
2005-10-20 07:16:00,138.418,138.432,138.409,138.417,79000001.0
2005-10-20 07:17:00,138.409,138.43,138.408,138.43,78299998.0
2005-10-20 07:18:00,138.421,138.421,138.411,138.417,131500001.0
2005-10-20 07:19:00,138.419,138.435,138.419,138.435,20000000.0
2005-10-20 07:20:00,138.43,138.447,138.423,138.442,135899998.0
2005-10-20 07:21:00,138.432,138.445,138.432,138.435,139900000.0
2005-10-20 07:22:00,138.44,138.445,138.436,138.436,49300000.0
2005-10-20 07:23:00,138.447,138.452,138.444,138.452,90000002.0
2005-10-20 07:24:00,138.446,138.446,138.431,138.442,80399999.0
2005-10-20 07:25:00,138.437,138.441,138.427,138.427,93099999.0
2005-10-20 07:26:00,138.433,138.441,138.431,138.431,80699999.0
2005-10-20 07:27:00,138.443,138.448,138.44,138.44,94200000.0
2005-10-20 07:28:00,138.447,138.452,138.445,138.451,90300000.0
2005-10-20 07:29:00,138.442,138.448,138.441,138.448,48900000.0
2005-10-20 07:30:00,138.445,138.462,138.445,138.46,52499999.0
2005-10-20 07:31:00,138.453,138.464,138.446,138.46,226299997.0
2005-10-20 07:32:00,138.462,138.465,138.455,138.465,115400003.0
2005-10-20 07:33:00,138.465,138.473,138.455,138.471,140100001.0
2005-10-20 07:34:00,138.471,138.471,138.448,138.463,86799999.0
2005-10-20 07:35:00,138.457,138.457,138.434,138.438,117099996.0
2005-10-20 07:36:00,138.436,138.436,138.427,138.427,19000000.0
2005-10-20 07:37:00,138.428,138.439,138.425,138.433,93600000.0
2005-10-20 07:38:00,138.43,138.438,138.43,138.438,22400000.0
2005-10-20 07:39:00,138.425,138.443,138.425,138.431,106900001.0
2005-10-20 07:40:00,138.427,138.43,138.427,138.43,108700000.0
2005-10-20 07:41:00,138.425,138.432,138.423,138.423,149200000.0
2005-10-20 07:42:00,138.409,138.444,138.409,138.44,128299998.0
2005-10-20 07:43:00,138.443,138.463,138.443,138.458,70200000.0
2005-10-20 07:44:00,138.45,138.45,138.443,138.45,80600002.0
2005-10-20 07:45:00,138.44,138.44,138.421,138.421,84299999.0
2005-10-20 07:46:00,138.422,138.425,138.407,138.425,58999999.0
2005-10-20 07:47:00,138.427,138.427,138.417,138.423,45000000.0
2005-10-20 07:48:00,138.435,138.449,138.435,138.438,94400000.0
2005-10-20 07:49:00,138.44,138.44,138.42,138.42,23200000.0
2005-10-20 07:50:00,138.428,138.448,138.428,138.448,33300000.0
2005-10-20 07:51:00,138.442,138.444,138.435,138.435,31200000.0
2005-10-20 07:52:00,138.414,138.426,138.414,138.426,60100001.0
2005-10-20 07:53:00,138.44,138.445,138.44,138.445,34800000.0
2005-10-20 07:54:00,138.435,138.437,138.435,138.437,11300000.0
2005-10-20 07:55:00,138.44,138.445,138.433,138.437,97500001.0
2005-10-20 07:56:00,138.432,138.432,138.414,138.414,34900000.0
2005-10-20 07:57:00,138.42,138.427,138.404,138.404,96700000.0
2005-10-20 07:58:00,138.414,138.424,138.413,138.413,132300001.0
2005-10-20 07:59:00,138.415,138.425,138.415,138.425,25400000.0
2005-10-20 08:00:00,138.412,138.412,138.394,138.411,71300001.0
2005-10-20 08:01:00,138.423,138.429,138.406,138.427,124600001.0
2005-10-20 08:02:00,138.44,138.461,138.44,138.461,46800000.0
2005-10-20 08:03:00,138.44,138.458,138.44,138.443,172400002.0
2005-10-20 08:04:00,138.451,138.451,138.428,138.429,151600002.0
2005-10-20 08:05:00,138.427,138.44,138.423,138.44,45700000.0
2005-10-20 08:06:00,138.442,138.443,138.429,138.443,74800000.0
2005-10-20 08:07:00,138.438,138.442,138.434,138.439,65699999.0
2005-10-20 08:08:00,138.437,138.437,138.433,138.433,36800000.0
2005-10-20 08:09:00,138.439,138.492,138.439,138.484,93199999.0
2005-10-20 08:10:00,138.485,138.506,138.477,138.506,94900000.0
2005-10-20 08:11:00,138.507,138.507,138.476,138.485,98399999.0
2005-10-20 08:12:00,138.488,138.509,138.484,138.498,27600000.0
2005-10-20 08:13:00,138.494,138.51,138.477,138.477,45800000.0
2005-10-20 08:14:00,138.462,138.504,138.46,138.503,150500000.0
2005-10-20 08:15:00,138.491,138.496,138.476,138.488,112699999.0
2005-10-20 08:16:00,138.47,138.484,138.458,138.484,101499998.0
2005-10-20 08:17:00,138.495,138.506,138.482,138.504,61600000.0
2005-10-20 08:18:00,138.511,138.523,138.51,138.515,75100001.0
2005-10-20 08:19:00,138.512,138.521,138.505,138.521,68899999.0
2005-10-20 08:20:00,138.528,138.553,138.528,138.536,163099997.0
2005-10-20 08:21:00,138.539,138.547,138.504,138.504,79999999.0
2005-10-20 08:22:00,138.507,138.527,138.507,138.525,91099999.0
2005-10-20 08:23:00,138.525,138.542,138.525,138.535,138200000.0
2005-10-20 08:24:00,138.517,138.52,138.499,138.5,108099998.0
2005-10-20 08:25:00,138.488,138.494,138.482,138.49,65500000.0
2005-10-20 08:26:00,138.493,138.493,138.48,138.484,99100000.0
2005-10-20 08:27:00,138.477,138.49,138.475,138.475,93599998.0
2005-10-20 08:28:00,138.469,138.477,138.459,138.459,80099998.0
2005-10-20 08:29:00,138.482,138.486,138.465,138.465,82999999.0
2005-10-20 08:30:00,138.464,138.483,138.464,138.475,81800001.0
2005-10-20 08:31:00,138.478,138.492,138.478,138.492,102299998.0
2005-10-20 08:32:00,138.478,138.478,138.472,138.472,54200002.0
2005-10-20 08:33:00,138.454,138.454,138.443,138.443,78500001.0
2005-10-20 08:34:00,138.442,138.461,138.439,138.454,117500000.0
2005-10-20 08:35:00,138.452,138.468,138.44,138.44,82399999.0
2005-10-20 08:36:00,138.436,138.436,138.425,138.431,119400001.0
2005-10-20 08:37:00,138.435,138.435,138.42,138.435,233800001.0
2005-10-20 08:38:00,138.432,138.437,138.425,138.425,61099999.0
2005-10-20 08:39:00,138.422,138.43,138.416,138.419,62100000.0
2005-10-20 08:40:00,138.42,138.42,138.414,138.417,53900000.0
2005-10-20 08:41:00,138.398,138.414,138.366,138.366,135600001.0
2005-10-20 08:42:00,138.362,138.385,138.362,138.385,98000000.0
2005-10-20 08:43:00,138.365,138.373,138.349,138.373,79800000.0
2005-10-20 08:44:00,138.362,138.375,138.34,138.35,95100001.0
2005-10-20 08:45:00,138.339,138.344,138.329,138.333,114899999.0
2005-10-20 08:46:00,138.335,138.341,138.3,138.3,72100000.0
2005-10-20 08:47:00,138.288,138.313,138.28,138.313,93799997.0
2005-10-20 08:48:00,138.322,138.343,138.319,138.34,112400000.0
2005-10-20 08:49:00,138.324,138.355,138.324,138.355,65499999.0
2005-10-20 08:50:00,138.348,138.373,138.345,138.367,155700001.0
2005-10-20 08:51:00,138.36,138.376,138.334,138.362,213000002.0
2005-10-20 08:52:00,138.355,138.38,138.355,138.365,58699999.0
2005-10-20 08:53:00,138.373,138.396,138.373,138.396,94200000.0
2005-10-20 08:54:00,138.401,138.409,138.394,138.398,112699999.0
2005-10-20 08:55:00,138.412,138.419,138.401,138.419,107399999.0
2005-10-20 08:56:00,138.424,138.436,138.415,138.436,107599998.0
2005-10-20 08:57:00,138.435,138.441,138.415,138.415,109099999.0
2005-10-20 08:58:00,138.422,138.433,138.414,138.414,46600000.0
2005-10-20 08:59:00,138.413,138.439,138.409,138.42,93100001.0
2005-10-20 09:00:00,138.41,138.414,138.402,138.402,141200002.0
2005-10-20 09:01:00,138.403,138.403,138.392,138.392,48200000.0
2005-10-20 09:02:00,138.399,138.415,138.394,138.397,27200000.0
2005-10-20 09:03:00,138.391,138.413,138.387,138.413,74000001.0
2005-10-20 09:04:00,138.403,138.431,138.392,138.431,66400000.0
2005-10-20 09:05:00,138.455,138.46,138.448,138.452,185500000.0
2005-10-20 09:06:00,138.443,138.465,138.443,138.465,53100001.0
2005-10-20 09:07:00,138.465,138.487,138.465,138.483,38700000.0
2005-10-20 09:08:00,138.493,138.514,138.489,138.514,74700000.0
2005-10-20 09:09:00,138.514,138.535,138.514,138.527,105499999.0
2005-10-20 09:10:00,138.51,138.523,138.51,138.52,112600003.0
2005-10-20 09:11:00,138.527,138.53,138.511,138.519,55999999.0
2005-10-20 09:12:00,138.524,138.529,138.518,138.529,89699998.0
2005-10-20 09:13:00,138.517,138.517,138.49,138.504,52100000.0
2005-10-20 09:14:00,138.484,138.503,138.482,138.49,174499999.0
2005-10-20 09:15:00,138.48,138.493,138.467,138.478,83300001.0
2005-10-20 09:16:00,138.443,138.443,138.432,138.432,26300000.0
2005-10-20 09:17:00,138.405,138.428,138.389,138.428,122800000.0
2005-10-20 09:18:00,138.425,138.425,138.414,138.424,120699999.0
2005-10-20 09:19:00,138.422,138.445,138.422,138.445,18400000.0
2005-10-20 09:20:00,138.442,138.447,138.422,138.422,99400003.0
2005-10-20 09:21:00,138.428,138.428,138.422,138.423,57100000.0
2005-10-20 09:22:00,138.427,138.442,138.426,138.439,66000000.0
2005-10-20 09:23:00,138.425,138.425,138.396,138.396,30800000.0
2005-10-20 09:24:00,138.396,138.401,138.383,138.393,111100003.0
2005-10-20 09:25:00,138.394,138.403,138.386,138.395,69700000.0
2005-10-20 09:26:00,138.388,138.398,138.384,138.391,49500000.0
2005-10-20 09:27:00,138.395,138.395,138.369,138.378,101000001.0
2005-10-20 09:28:00,138.372,138.374,138.35,138.366,163799999.0
2005-10-20 09:29:00,138.379,138.379,138.36,138.367,146599997.0
2005-10-20 09:30:00,138.37,138.378,138.362,138.375,116899999.0
2005-10-20 09:31:00,138.386,138.391,138.367,138.379,134700002.0
2005-10-20 09:32:00,138.37,138.375,138.366,138.371,136200000.0
2005-10-20 09:33:00,138.36,138.36,138.341,138.347,74300000.0
2005-10-20 09:34:00,138.345,138.345,138.328,138.328,147799997.0
2005-10-20 09:35:00,138.326,138.337,138.324,138.337,93300000.0
2005-10-20 09:36:00,138.357,138.363,138.348,138.363,50500001.0
2005-10-20 09:37:00,138.344,138.353,138.344,138.353,41999998.0
2005-10-20 09:38:00,138.333,138.333,138.313,138.319,27200000.0
2005-10-20 09:39:00,138.337,138.356,138.337,138.35,78100001.0
2005-10-20 09:40:00,138.343,138.361,138.34,138.355,97499999.0
2005-10-20 09:41:00,138.358,138.379,138.356,138.377,48799999.0
2005-10-20 09:42:00,138.383,138.4,138.365,138.4,109799997.0
2005-10-20 09:43:00,138.394,138.409,138.371,138.371,121399999.0
2005-10-20 09:44:00,138.365,138.378,138.365,138.365,142699998.0
2005-10-20 09:45:00,138.381,138.404,138.381,138.382,75700000.0
2005-10-20 09:46:00,138.383,138.396,138.383,138.39,142099999.0
2005-10-20 09:47:00,138.395,138.405,138.395,138.402,49100001.0
2005-10-20 09:48:00,138.405,138.405,138.375,138.375,43500000.0
2005-10-20 09:49:00,138.378,138.378,138.364,138.365,153199998.0
2005-10-20 09:50:00,138.367,138.375,138.364,138.367,115100000.0
2005-10-20 09:51:00,138.373,138.373,138.357,138.36,144699998.0
2005-10-20 09:52:00,138.355,138.355,138.315,138.322,77600000.0
2005-10-20 09:53:00,138.332,138.339,138.317,138.332,88700000.0
2005-10-20 09:54:00,138.343,138.344,138.317,138.317,47200001.0
2005-10-20 09:55:00,138.312,138.312,138.29,138.29,114800000.0
2005-10-20 09:56:00,138.303,138.319,138.303,138.319,111000001.0
2005-10-20 09:57:00,138.315,138.315,138.303,138.31,58799999.0
2005-10-20 09:58:00,138.313,138.322,138.308,138.322,168399999.0
2005-10-20 09:59:00,138.312,138.348,138.312,138.339,140300003.0
2005-10-20 10:00:00,138.321,138.338,138.316,138.329,209899996.0
2005-10-20 10:01:00,138.315,138.338,138.315,138.328,54700000.0
2005-10-20 10:02:00,138.322,138.323,138.301,138.302,102699997.0
2005-10-20 10:03:00,138.295,138.31,138.295,138.302,32800000.0
2005-10-20 10:04:00,138.307,138.365,138.307,138.365,63800000.0
2005-10-20 10:05:00,138.355,138.355,138.344,138.35,63600000.0
2005-10-20 10:06:00,138.34,138.34,138.321,138.329,85499999.0
2005-10-20 10:07:00,138.329,138.333,138.327,138.327,116000001.0
2005-10-20 10:08:00,138.327,138.335,138.323,138.333,69600000.0
2005-10-20 10:09:00,138.334,138.334,138.316,138.327,114300001.0
2005-10-20 10:10:00,138.33,138.33,138.307,138.307,79100000.0
2005-10-20 10:11:00,138.313,138.324,138.3,138.306,139900002.0
2005-10-20 10:12:00,138.31,138.322,138.309,138.312,116899996.0
2005-10-20 10:13:00,138.314,138.341,138.314,138.341,54700000.0
2005-10-20 10:14:00,138.336,138.336,138.328,138.335,67999999.0
2005-10-20 10:15:00,138.342,138.354,138.342,138.345,152199999.0
2005-10-20 10:16:00,138.344,138.359,138.344,138.351,140900001.0
2005-10-20 10:17:00,138.355,138.367,138.355,138.36,162399999.0
2005-10-20 10:18:00,138.358,138.382,138.357,138.373,64299999.0
2005-10-20 10:19:00,138.376,138.385,138.374,138.383,128400000.0
2005-10-20 10:20:00,138.384,138.393,138.372,138.393,104699999.0
2005-10-20 10:21:00,138.39,138.39,138.37,138.379,93900001.0
2005-10-20 10:22:00,138.38,138.386,138.372,138.378,99200001.0
2005-10-20 10:23:00,138.376,138.377,138.357,138.369,158000001.0
2005-10-20 10:24:00,138.372,138.384,138.372,138.381,88699999.0
2005-10-20 10:25:00,138.383,138.383,138.36,138.376,153899999.0
2005-10-20 10:26:00,138.368,138.368,138.353,138.353,99200000.0
2005-10-20 10:27:00,138.366,138.366,138.348,138.352,135299999.0
2005-10-20 10:28:00,138.34,138.34,138.335,138.335,32899999.0
2005-10-20 10:29:00,138.312,138.312,138.28,138.293,200000004.0
2005-10-20 10:30:00,138.296,138.305,138.282,138.305,163000002.0
2005-10-20 10:31:00,138.313,138.343,138.307,138.343,113600000.0
2005-10-20 10:32:00,138.342,138.342,138.281,138.283,90799999.0
2005-10-20 10:33:00,138.286,138.303,138.282,138.282,40600000.0
2005-10-20 10:34:00,138.279,138.299,138.278,138.278,77000002.0
2005-10-20 10:35:00,138.282,138.299,138.275,138.299,87200001.0
2005-10-20 10:36:00,138.31,138.314,138.3,138.3,120300002.0
2005-10-20 10:37:00,138.3,138.302,138.285,138.292,48400000.0
2005-10-20 10:38:00,138.298,138.327,138.296,138.311,184600001.0
2005-10-20 10:39:00,138.304,138.318,138.304,138.318,133399997.0
2005-10-20 10:40:00,138.309,138.309,138.279,138.286,83000000.0
2005-10-20 10:41:00,138.281,138.281,138.244,138.244,42100000.0
2005-10-20 10:42:00,138.239,138.258,138.23,138.23,68499998.0
2005-10-20 10:43:00,138.232,138.243,138.218,138.218,108400003.0
2005-10-20 10:44:00,138.229,138.265,138.229,138.25,82899999.0
2005-10-20 10:45:00,138.254,138.272,138.225,138.231,91200001.0
2005-10-20 10:46:00,138.228,138.245,138.22,138.245,86900001.0
2005-10-20 10:47:00,138.244,138.244,138.217,138.222,114600002.0
2005-10-20 10:48:00,138.218,138.251,138.218,138.251,39200000.0
2005-10-20 10:49:00,138.258,138.303,138.258,138.303,171900001.0
2005-10-20 10:50:00,138.303,138.327,138.296,138.327,94100000.0
2005-10-20 10:51:00,138.326,138.326,138.293,138.313,117899998.0
2005-10-20 10:52:00,138.296,138.296,138.286,138.286,128400000.0
2005-10-20 10:53:00,138.287,138.298,138.281,138.288,67999999.0
2005-10-20 10:54:00,138.285,138.285,138.237,138.255,88200000.0
2005-10-20 10:55:00,138.257,138.257,138.232,138.241,157999999.0
2005-10-20 10:56:00,138.247,138.247,138.225,138.225,57399999.0
2005-10-20 10:57:00,138.213,138.213,138.194,138.208,159800004.0
2005-10-20 10:58:00,138.206,138.211,138.196,138.206,72499999.0
2005-10-20 10:59:00,138.206,138.208,138.197,138.197,91399999.0
2005-10-20 11:00:00,138.209,138.215,138.206,138.212,67199999.0
2005-10-20 11:01:00,138.206,138.231,138.206,138.231,163100002.0
2005-10-20 11:02:00,138.228,138.243,138.226,138.228,92500002.0
2005-10-20 11:03:00,138.233,138.239,138.21,138.21,92199998.0
2005-10-20 11:04:00,138.213,138.224,138.213,138.215,81699999.0
2005-10-20 11:05:00,138.221,138.221,138.201,138.201,104699999.0
2005-10-20 11:06:00,138.192,138.194,138.186,138.194,104299999.0
2005-10-20 11:07:00,138.188,138.188,138.185,138.188,43899999.0
2005-10-20 11:08:00,138.189,138.189,138.177,138.18,81400000.0
2005-10-20 11:09:00,138.175,138.175,138.147,138.165,55200000.0
2005-10-20 11:10:00,138.175,138.176,138.143,138.148,79500001.0
2005-10-20 11:11:00,138.139,138.148,138.092,138.092,132200003.0
2005-10-20 11:12:00,138.088,138.089,138.043,138.065,207899999.0
2005-10-20 11:13:00,138.068,138.096,138.068,138.09,68900000.0
2005-10-20 11:14:00,138.076,138.089,138.069,138.089,109999999.0
2005-10-20 11:15:00,138.068,138.068,138.053,138.064,27200000.0
2005-10-20 11:16:00,138.058,138.067,138.05,138.067,141700000.0
2005-10-20 11:17:00,138.08,138.09,138.072,138.073,88799999.0
2005-10-20 11:18:00,138.08,138.083,138.072,138.072,58400000.0
2005-10-20 11:19:00,138.076,138.085,138.061,138.085,108700000.0
2005-10-20 11:20:00,138.089,138.112,138.089,138.11,110500000.0
2005-10-20 11:21:00,138.118,138.118,138.096,138.096,98800000.0
2005-10-20 11:22:00,138.095,138.107,138.095,138.107,85199999.0
2005-10-20 11:23:00,138.109,138.119,138.107,138.117,124000002.0
2005-10-20 11:24:00,138.132,138.141,138.132,138.137,59200001.0
2005-10-20 11:25:00,138.135,138.141,138.124,138.124,96999999.0
2005-10-20 11:26:00,138.121,138.121,138.116,138.116,40800001.0
2005-10-20 11:27:00,138.107,138.111,138.095,138.105,132500000.0
2005-10-20 11:28:00,138.112,138.115,138.093,138.094,135700003.0
2005-10-20 11:29:00,138.107,138.107,138.076,138.077,107100000.0
2005-10-20 11:30:00,138.083,138.096,138.083,138.087,64199998.0
2005-10-20 11:31:00,138.079,138.093,138.078,138.083,132800001.0
2005-10-20 11:32:00,138.087,138.125,138.087,138.125,73500000.0
2005-10-20 11:33:00,138.126,138.126,138.105,138.106,111600001.0
2005-10-20 11:34:00,138.096,138.096,138.054,138.066,111699999.0
2005-10-20 11:35:00,138.063,138.1,138.063,138.072,162199998.0
2005-10-20 11:36:00,138.097,138.106,138.086,138.106,81700000.0
2005-10-20 11:37:00,138.111,138.111,138.102,138.102,8800000.0
2005-10-20 11:38:00,138.112,138.146,138.112,138.14,125199997.0
2005-10-20 11:39:00,138.14,138.155,138.121,138.122,182200001.0
2005-10-20 11:40:00,138.112,138.122,138.112,138.115,107999998.0
2005-10-20 11:41:00,138.12,138.142,138.12,138.138,201800005.0
2005-10-20 11:42:00,138.152,138.181,138.152,138.179,57800000.0
2005-10-20 11:43:00,138.192,138.196,138.18,138.189,150699998.0
2005-10-20 11:44:00,138.208,138.229,138.208,138.22,111099998.0
2005-10-20 11:45:00,138.211,138.211,138.163,138.174,130500002.0
2005-10-20 11:46:00,138.168,138.182,138.168,138.182,84700000.0
2005-10-20 11:47:00,138.182,138.198,138.182,138.186,66400000.0
2005-10-20 11:48:00,138.187,138.229,138.181,138.223,107300000.0
2005-10-20 11:49:00,138.213,138.285,138.21,138.285,86900000.0
2005-10-20 11:50:00,138.274,138.282,138.268,138.274,97399999.0
2005-10-20 11:51:00,138.275,138.297,138.275,138.297,138400001.0
2005-10-20 11:52:00,138.294,138.307,138.274,138.274,59300000.0
2005-10-20 11:53:00,138.268,138.268,138.25,138.25,107099999.0
2005-10-20 11:54:00,138.238,138.238,138.203,138.208,73699998.0
2005-10-20 11:55:00,138.208,138.208,138.177,138.18,117200000.0
2005-10-20 11:56:00,138.187,138.223,138.168,138.223,62900001.0
2005-10-20 11:57:00,138.235,138.235,138.196,138.196,37000000.0
2005-10-20 11:58:00,138.192,138.199,138.191,138.199,89400000.0
2005-10-20 11:59:00,138.205,138.228,138.205,138.222,121599998.0
2005-10-20 12:00:00,138.215,138.216,138.184,138.184,50600000.0
2005-10-20 12:01:00,138.181,138.181,138.163,138.163,89100002.0
2005-10-20 12:02:00,138.162,138.169,138.148,138.153,92600000.0
2005-10-20 12:03:00,138.161,138.172,138.155,138.155,107500000.0
2005-10-20 12:04:00,138.148,138.148,138.124,138.135,54600000.0
2005-10-20 12:05:00,138.128,138.137,138.127,138.13,143200000.0
2005-10-20 12:06:00,138.13,138.137,138.12,138.137,58800000.0
2005-10-20 12:07:00,138.137,138.143,138.13,138.139,71200000.0
2005-10-20 12:08:00,138.142,138.149,138.124,138.13,118199999.0
2005-10-20 12:09:00,138.142,138.143,138.13,138.13,49600000.0
2005-10-20 12:10:00,138.144,138.179,138.144,138.164,101700001.0
2005-10-20 12:11:00,138.159,138.163,138.151,138.161,62800000.0
2005-10-20 12:12:00,138.148,138.159,138.147,138.157,125200001.0
2005-10-20 12:13:00,138.164,138.175,138.157,138.157,61499999.0
2005-10-20 12:14:00,138.149,138.19,138.14,138.19,211300000.0
2005-10-20 12:15:00,138.203,138.223,138.192,138.219,94600000.0
2005-10-20 12:16:00,138.218,138.227,138.213,138.223,110299999.0
2005-10-20 12:17:00,138.223,138.225,138.216,138.22,69000001.0
2005-10-20 12:18:00,138.211,138.219,138.2,138.2,49600000.0
2005-10-20 12:19:00,138.192,138.218,138.192,138.218,95200000.0
2005-10-20 12:20:00,138.212,138.212,138.206,138.206,23200000.0
2005-10-20 12:21:00,138.193,138.193,138.177,138.177,40800000.0
2005-10-20 12:22:00,138.165,138.165,138.133,138.137,84799999.0
2005-10-20 12:23:00,138.137,138.151,138.134,138.151,55600000.0
2005-10-20 12:24:00,138.153,138.17,138.153,138.17,83900000.0
2005-10-20 12:25:00,138.178,138.178,138.173,138.173,64000000.0
2005-10-20 12:26:00,138.185,138.199,138.185,138.193,56800000.0
2005-10-20 12:27:00,138.194,138.218,138.194,138.211,40700000.0
2005-10-20 12:28:00,138.222,138.247,138.222,138.241,92899999.0
2005-10-20 12:29:00,138.243,138.264,138.231,138.231,91600000.0
2005-10-20 12:30:00,138.225,138.238,138.225,138.229,74399999.0
2005-10-20 12:31:00,138.221,138.228,138.215,138.228,91900000.0
2005-10-20 12:32:00,138.231,138.231,138.213,138.213,90299999.0
2005-10-20 12:33:00,138.22,138.221,138.216,138.218,77300001.0
2005-10-20 12:34:00,138.205,138.212,138.199,138.202,131899998.0
2005-10-20 12:35:00,138.193,138.201,138.183,138.196,96699998.0
2005-10-20 12:36:00,138.202,138.209,138.2,138.202,31400000.0
2005-10-20 12:37:00,138.205,138.213,138.205,138.207,77199999.0
2005-10-20 12:38:00,138.201,138.229,138.201,138.226,98100000.0
2005-10-20 12:39:00,138.223,138.223,138.207,138.208,86099999.0
2005-10-20 12:40:00,138.208,138.217,138.196,138.21,92800001.0
2005-10-20 12:41:00,138.21,138.223,138.205,138.205,146200000.0
2005-10-20 12:42:00,138.198,138.206,138.188,138.188,167900002.0
2005-10-20 12:43:00,138.2,138.21,138.197,138.204,95299997.0
2005-10-20 12:44:00,138.198,138.202,138.186,138.186,59100001.0
2005-10-20 12:45:00,138.19,138.19,138.166,138.166,112200000.0
2005-10-20 12:46:00,138.166,138.177,138.16,138.165,50400000.0
2005-10-20 12:47:00,138.159,138.168,138.144,138.145,60399999.0
2005-10-20 12:48:00,138.157,138.157,138.14,138.153,40599999.0
2005-10-20 12:49:00,138.155,138.187,138.155,138.182,67899999.0
2005-10-20 12:50:00,138.189,138.189,138.177,138.181,69500000.0
2005-10-20 12:51:00,138.192,138.207,138.192,138.201,23500000.0
2005-10-20 12:52:00,138.205,138.208,138.185,138.185,43900000.0
2005-10-20 12:53:00,138.185,138.215,138.177,138.215,73400001.0
2005-10-20 12:54:00,138.211,138.222,138.206,138.206,118499998.0
2005-10-20 12:55:00,138.196,138.202,138.19,138.201,114699999.0
2005-10-20 12:56:00,138.196,138.196,138.169,138.178,136699997.0
2005-10-20 12:57:00,138.185,138.196,138.174,138.178,103900000.0
2005-10-20 12:58:00,138.179,138.186,138.173,138.183,96399999.0
2005-10-20 12:59:00,138.175,138.175,138.164,138.17,72099999.0
2005-10-20 13:00:00,138.185,138.199,138.185,138.198,59300002.0
2005-10-20 13:01:00,138.188,138.214,138.185,138.203,130000000.0
2005-10-20 13:02:00,138.195,138.195,138.178,138.179,81000000.0
2005-10-20 13:03:00,138.191,138.208,138.191,138.196,72800000.0
2005-10-20 13:04:00,138.199,138.208,138.199,138.208,99300003.0
2005-10-20 13:05:00,138.2,138.221,138.2,138.217,81600000.0
2005-10-20 13:06:00,138.215,138.225,138.21,138.22,72799999.0
2005-10-20 13:07:00,138.223,138.236,138.216,138.219,202900003.0
2005-10-20 13:08:00,138.215,138.215,138.2,138.208,27700000.0
2005-10-20 13:09:00,138.208,138.228,138.201,138.228,73900001.0
2005-10-20 13:10:00,138.225,138.232,138.223,138.23,112200000.0
2005-10-20 13:11:00,138.234,138.249,138.224,138.224,102599998.0
2005-10-20 13:12:00,138.218,138.218,138.199,138.206,33600000.0
2005-10-20 13:13:00,138.206,138.206,138.188,138.205,94299999.0
2005-10-20 13:14:00,138.211,138.211,138.195,138.2,107700001.0
2005-10-20 13:15:00,138.199,138.208,138.194,138.205,102000000.0
2005-10-20 13:16:00,138.205,138.219,138.205,138.216,97399999.0
2005-10-20 13:17:00,138.213,138.222,138.213,138.218,17300000.0
2005-10-20 13:18:00,138.222,138.233,138.218,138.228,102400002.0
2005-10-20 13:19:00,138.221,138.23,138.221,138.227,64800000.0
2005-10-20 13:20:00,138.235,138.235,138.222,138.222,14400000.0
2005-10-20 13:21:00,138.216,138.228,138.216,138.227,56000000.0
2005-10-20 13:22:00,138.229,138.229,138.221,138.221,81599999.0
2005-10-20 13:23:00,138.227,138.228,138.214,138.22,105399999.0
2005-10-20 13:24:00,138.222,138.227,138.22,138.227,78400001.0
2005-10-20 13:25:00,138.225,138.239,138.225,138.23,61700000.0
2005-10-20 13:26:00,138.227,138.227,138.215,138.223,86800000.0
2005-10-20 13:27:00,138.229,138.229,138.222,138.222,99599999.0
2005-10-20 13:28:00,138.21,138.234,138.208,138.22,113600000.0
2005-10-20 13:29:00,138.222,138.222,138.194,138.194,30300000.0
2005-10-20 13:30:00,138.195,138.206,138.195,138.206,114400001.0
2005-10-20 13:31:00,138.202,138.202,138.19,138.19,112499997.0
2005-10-20 13:32:00,138.17,138.17,138.156,138.156,82600001.0
2005-10-20 13:33:00,138.17,138.178,138.166,138.178,75800002.0
2005-10-20 13:34:00,138.181,138.205,138.181,138.205,122699999.0
2005-10-20 13:35:00,138.192,138.195,138.171,138.171,92100000.0
2005-10-20 13:36:00,138.185,138.207,138.185,138.206,46800000.0
2005-10-20 13:37:00,138.202,138.211,138.195,138.195,101900000.0
2005-10-20 13:38:00,138.193,138.199,138.184,138.197,62400000.0
2005-10-20 13:39:00,138.2,138.2,138.195,138.195,58099999.0
2005-10-20 13:40:00,138.203,138.207,138.189,138.207,111999998.0
2005-10-20 13:41:00,138.195,138.195,138.181,138.188,71300000.0
2005-10-20 13:42:00,138.184,138.192,138.177,138.192,74099998.0
2005-10-20 13:43:00,138.189,138.189,138.17,138.177,67199999.0
2005-10-20 13:44:00,138.174,138.183,138.16,138.16,158600003.0
2005-10-20 13:45:00,138.159,138.162,138.153,138.16,30600000.0
2005-10-20 13:46:00,138.16,138.16,138.14,138.152,83100000.0
2005-10-20 13:47:00,138.147,138.155,138.147,138.155,30400000.0
2005-10-20 13:48:00,138.149,138.161,138.143,138.155,61699999.0
2005-10-20 13:49:00,138.153,138.156,138.148,138.152,33600000.0
2005-10-20 13:50:00,138.128,138.16,138.128,138.16,37300000.0
2005-10-20 13:51:00,138.173,138.183,138.16,138.183,102200000.0
2005-10-20 13:52:00,138.192,138.197,138.191,138.191,70899999.0
2005-10-20 13:53:00,138.19,138.201,138.186,138.186,55200001.0
2005-10-20 13:54:00,138.186,138.195,138.186,138.195,79000002.0
2005-10-20 13:55:00,138.201,138.211,138.201,138.204,70200000.0
2005-10-20 13:56:00,138.205,138.213,138.196,138.196,36000000.0
2005-10-20 13:57:00,138.197,138.209,138.197,138.204,60199999.0
2005-10-20 13:58:00,138.205,138.205,138.186,138.186,67100000.0
2005-10-20 13:59:00,138.191,138.197,138.189,138.189,78800001.0
2005-10-20 14:00:00,138.194,138.198,138.187,138.187,111999998.0
2005-10-20 14:01:00,138.189,138.189,138.184,138.187,38000000.0
2005-10-20 14:02:00,138.178,138.192,138.177,138.177,148400002.0
2005-10-20 14:03:00,138.179,138.188,138.169,138.169,288300004.0
2005-10-20 14:04:00,138.169,138.171,138.161,138.168,144299997.0
2005-10-20 14:05:00,138.16,138.173,138.157,138.173,108800000.0
2005-10-20 14:06:00,138.17,138.175,138.16,138.16,109099999.0
2005-10-20 14:07:00,138.155,138.171,138.154,138.154,40700000.0
2005-10-20 14:08:00,138.145,138.156,138.134,138.147,171000003.0
2005-10-20 14:09:00,138.148,138.16,138.142,138.15,105800000.0
2005-10-20 14:10:00,138.156,138.175,138.156,138.17,111900001.0
2005-10-20 14:11:00,138.178,138.185,138.177,138.177,58700000.0
2005-10-20 14:12:00,138.181,138.188,138.157,138.174,111800000.0
2005-10-20 14:13:00,138.178,138.198,138.178,138.195,122400003.0
2005-10-20 14:14:00,138.183,138.183,138.182,138.182,33100000.0
2005-10-20 14:15:00,138.167,138.198,138.159,138.198,81300000.0
2005-10-20 14:16:00,138.201,138.208,138.185,138.189,74400001.0
2005-10-20 14:17:00,138.175,138.175,138.165,138.165,21900000.0
2005-10-20 14:18:00,138.143,138.169,138.143,138.167,53599999.0
2005-10-20 14:19:00,138.168,138.182,138.151,138.151,127100000.0
2005-10-20 14:20:00,138.152,138.159,138.12,138.122,60799999.0
2005-10-20 14:21:00,138.112,138.136,138.112,138.131,126999996.0
2005-10-20 14:22:00,138.142,138.154,138.127,138.149,129200001.0
2005-10-20 14:23:00,138.153,138.168,138.148,138.16,89200001.0
2005-10-20 14:24:00,138.165,138.173,138.153,138.173,45200000.0
2005-10-20 14:25:00,138.172,138.186,138.163,138.18,135600000.0
2005-10-20 14:26:00,138.172,138.172,138.168,138.168,16800000.0
2005-10-20 14:27:00,138.166,138.167,138.153,138.153,151299997.0
2005-10-20 14:28:00,138.153,138.161,138.145,138.156,98800000.0
2005-10-20 14:29:00,138.149,138.154,138.149,138.154,9600000.0
2005-10-20 14:30:00,138.152,138.152,138.137,138.137,162600000.0
2005-10-20 14:31:00,138.147,138.147,138.122,138.13,121400000.0
2005-10-20 14:32:00,138.125,138.134,138.114,138.114,149000000.0
2005-10-20 14:33:00,138.105,138.105,138.1,138.1,96500002.0
2005-10-20 14:34:00,138.101,138.107,138.094,138.098,22900000.0
2005-10-20 14:35:00,138.095,138.107,138.083,138.09,215200001.0
2005-10-20 14:36:00,138.095,138.1,138.082,138.089,81499999.0
2005-10-20 14:37:00,138.097,138.103,138.091,138.103,45900001.0
2005-10-20 14:38:00,138.1,138.107,138.096,138.096,162300001.0
2005-10-20 14:39:00,138.099,138.116,138.099,138.11,79000000.0
2005-10-20 14:40:00,138.115,138.128,138.103,138.121,99900000.0
2005-10-20 14:41:00,138.121,138.127,138.121,138.123,125800002.0
2005-10-20 14:42:00,138.122,138.148,138.122,138.139,65500000.0
2005-10-20 14:43:00,138.142,138.154,138.127,138.127,119599999.0
2005-10-20 14:44:00,138.134,138.134,138.126,138.134,35200000.0
2005-10-20 14:45:00,138.128,138.128,138.119,138.128,124599995.0
2005-10-20 14:46:00,138.128,138.135,138.125,138.125,59399999.0
2005-10-20 14:47:00,138.126,138.144,138.126,138.135,96000000.0
2005-10-20 14:48:00,138.134,138.134,138.105,138.118,89400001.0
2005-10-20 14:49:00,138.111,138.12,138.101,138.101,152900004.0
2005-10-20 14:50:00,138.104,138.118,138.098,138.117,131900001.0
2005-10-20 14:51:00,138.109,138.109,138.098,138.107,37600000.0
2005-10-20 14:52:00,138.103,138.103,138.1,138.103,37099999.0
2005-10-20 14:53:00,138.091,138.096,138.089,138.093,89999999.0
2005-10-20 14:54:00,138.093,138.093,138.082,138.082,31099999.0
2005-10-20 14:55:00,138.077,138.095,138.077,138.093,98600002.0
2005-10-20 14:56:00,138.101,138.109,138.101,138.102,147499999.0
2005-10-20 14:57:00,138.11,138.119,138.108,138.111,32900000.0
2005-10-20 14:58:00,138.108,138.114,138.098,138.098,90899998.0
2005-10-20 14:59:00,138.114,138.126,138.114,138.121,115700001.0
2005-10-20 15:00:00,138.128,138.131,138.106,138.122,93600000.0
2005-10-20 15:01:00,138.12,138.145,138.12,138.14,91700001.0
2005-10-20 15:02:00,138.137,138.147,138.129,138.13,114299998.0
2005-10-20 15:03:00,138.133,138.147,138.133,138.147,162900001.0
2005-10-20 15:04:00,138.155,138.166,138.15,138.15,84299999.0
2005-10-20 15:05:00,138.133,138.133,138.106,138.106,116399998.0
2005-10-20 15:06:00,138.095,138.111,138.079,138.095,52100000.0
2005-10-20 15:07:00,138.108,138.138,138.108,138.125,62799999.0
2005-10-20 15:08:00,138.129,138.129,138.112,138.112,45600001.0
2005-10-20 15:09:00,138.106,138.124,138.106,138.117,86000001.0
2005-10-20 15:10:00,138.13,138.153,138.13,138.143,87199999.0
2005-10-20 15:11:00,138.142,138.161,138.141,138.143,129500004.0
2005-10-20 15:12:00,138.151,138.159,138.147,138.15,106099999.0
2005-10-20 15:13:00,138.144,138.156,138.132,138.135,62399999.0
2005-10-20 15:14:00,138.136,138.147,138.115,138.115,80199999.0
2005-10-20 15:15:00,138.095,138.116,138.095,138.116,132599999.0
2005-10-20 15:16:00,138.115,138.115,138.077,138.082,57300000.0
2005-10-20 15:17:00,138.088,138.108,138.087,138.103,81600001.0
2005-10-20 15:18:00,138.107,138.122,138.107,138.121,45599999.0
2005-10-20 15:19:00,138.131,138.144,138.125,138.125,57600001.0
2005-10-20 15:20:00,138.109,138.128,138.106,138.126,105499999.0
2005-10-20 15:21:00,138.12,138.128,138.119,138.128,64499999.0
2005-10-20 15:22:00,138.123,138.123,138.105,138.114,105900001.0
2005-10-20 15:23:00,138.11,138.11,138.096,138.1,163599997.0
2005-10-20 15:24:00,138.096,138.116,138.086,138.1,182599999.0
2005-10-20 15:25:00,138.112,138.122,138.112,138.116,84699998.0
2005-10-20 15:26:00,138.118,138.126,138.108,138.108,117099998.0
2005-10-20 15:27:00,138.105,138.105,138.083,138.086,101300001.0
2005-10-20 15:28:00,138.09,138.101,138.087,138.089,82900000.0
2005-10-20 15:29:00,138.085,138.101,138.076,138.101,93600000.0
2005-10-20 15:30:00,138.107,138.107,138.081,138.09,231300001.0
2005-10-20 15:31:00,138.097,138.106,138.097,138.105,66300000.0
2005-10-20 15:32:00,138.106,138.112,138.101,138.102,138700000.0
2005-10-20 15:33:00,138.109,138.124,138.109,138.12,159200002.0
2005-10-20 15:34:00,138.118,138.118,138.106,138.11,169400004.0
2005-10-20 15:35:00,138.11,138.11,138.09,138.093,32000000.0
2005-10-20 15:36:00,138.109,138.119,138.103,138.104,199699999.0
2005-10-20 15:37:00,138.108,138.108,138.098,138.101,88900000.0
2005-10-20 15:38:00,138.097,138.106,138.097,138.103,38400000.0
2005-10-20 15:39:00,138.11,138.122,138.103,138.103,56300001.0
2005-10-20 15:40:00,138.099,138.105,138.091,138.101,88799999.0
2005-10-20 15:41:00,138.102,138.105,138.094,138.105,51800000.0
2005-10-20 15:42:00,138.105,138.119,138.105,138.111,31000000.0
2005-10-20 15:43:00,138.102,138.117,138.097,138.097,101900002.0
2005-10-20 15:44:00,138.105,138.119,138.103,138.105,77900000.0
2005-10-20 15:45:00,138.112,138.14,138.112,138.14,33500000.0
2005-10-20 15:46:00,138.13,138.155,138.13,138.154,61599999.0
2005-10-20 15:47:00,138.165,138.184,138.149,138.184,111399999.0
2005-10-20 15:48:00,138.183,138.183,138.164,138.174,116100001.0
2005-10-20 15:49:00,138.162,138.173,138.15,138.173,47100000.0
2005-10-20 15:50:00,138.177,138.188,138.169,138.187,91600000.0
2005-10-20 15:51:00,138.191,138.194,138.18,138.189,79800001.0
2005-10-20 15:52:00,138.197,138.2,138.192,138.192,55200001.0
2005-10-20 15:53:00,138.2,138.2,138.181,138.188,79600000.0
2005-10-20 15:54:00,138.182,138.182,138.15,138.162,72200000.0
2005-10-20 15:55:00,138.157,138.177,138.157,138.171,78300000.0
2005-10-20 15:56:00,138.171,138.183,138.166,138.179,73600002.0
2005-10-20 15:57:00,138.182,138.205,138.182,138.194,103399999.0
2005-10-20 15:58:00,138.203,138.242,138.203,138.242,75599999.0
2005-10-20 15:59:00,138.239,138.239,138.205,138.211,135199999.0
2005-10-20 16:00:00,138.223,138.269,138.223,138.237,79900000.0
2005-10-20 16:01:00,138.229,138.242,138.222,138.238,160900001.0
2005-10-20 16:02:00,138.24,138.24,138.216,138.22,61800000.0
2005-10-20 16:03:00,138.242,138.266,138.238,138.242,115100001.0
2005-10-20 16:04:00,138.233,138.233,138.213,138.219,55100000.0
2005-10-20 16:05:00,138.226,138.241,138.226,138.227,116500001.0
2005-10-20 16:06:00,138.224,138.236,138.224,138.233,139499999.0
2005-10-20 16:07:00,138.252,138.268,138.252,138.26,18700000.0
2005-10-20 16:08:00,138.255,138.261,138.241,138.241,171499998.0
2005-10-20 16:09:00,138.234,138.25,138.228,138.241,78700000.0
2005-10-20 16:10:00,138.255,138.262,138.231,138.248,110099999.0
2005-10-20 16:11:00,138.253,138.273,138.253,138.273,83700000.0
2005-10-20 16:12:00,138.264,138.264,138.238,138.238,108299998.0
2005-10-20 16:13:00,138.233,138.238,138.227,138.235,147999998.0
2005-10-20 16:14:00,138.23,138.257,138.23,138.248,162600005.0
2005-10-20 16:15:00,138.248,138.263,138.239,138.263,33600000.0
2005-10-20 16:16:00,138.265,138.265,138.252,138.252,46700000.0
2005-10-20 16:17:00,138.265,138.265,138.253,138.253,192499997.0
2005-10-20 16:18:00,138.248,138.249,138.23,138.249,136299998.0
2005-10-20 16:19:00,138.247,138.26,138.247,138.253,115800004.0
2005-10-20 16:20:00,138.267,138.281,138.251,138.281,58400000.0
2005-10-20 16:21:00,138.298,138.309,138.29,138.29,57600000.0
2005-10-20 16:22:00,138.28,138.328,138.28,138.32,63900001.0
2005-10-20 16:23:00,138.316,138.316,138.289,138.303,50899998.0
2005-10-20 16:24:00,138.302,138.309,138.286,138.286,61600000.0
2005-10-20 16:25:00,138.287,138.287,138.272,138.275,92500000.0
2005-10-20 16:26:00,138.263,138.264,138.252,138.259,40799999.0
2005-10-20 16:27:00,138.264,138.269,138.262,138.269,30000000.0
2005-10-20 16:28:00,138.268,138.284,138.266,138.284,81799998.0
2005-10-20 16:29:00,138.281,138.292,138.281,138.286,76000001.0
2005-10-20 16:30:00,138.289,138.289,138.27,138.277,71100001.0
2005-10-20 16:31:00,138.265,138.287,138.265,138.287,108700001.0
2005-10-20 16:32:00,138.285,138.314,138.285,138.294,157800002.0
2005-10-20 16:33:00,138.297,138.314,138.297,138.306,58900000.0
2005-10-20 16:34:00,138.302,138.329,138.29,138.329,110899999.0
2005-10-20 16:35:00,138.333,138.333,138.324,138.331,14700000.0
2005-10-20 16:36:00,138.328,138.334,138.328,138.33,74300000.0
2005-10-20 16:37:00,138.332,138.332,138.32,138.329,32600000.0
2005-10-20 16:38:00,138.326,138.326,138.313,138.325,55300002.0
2005-10-20 16:39:00,138.318,138.328,138.305,138.328,99499998.0
2005-10-20 16:40:00,138.328,138.343,138.326,138.331,117200000.0
2005-10-20 16:41:00,138.327,138.327,138.306,138.309,47500000.0
2005-10-20 16:42:00,138.313,138.313,138.289,138.289,57900000.0
2005-10-20 16:43:00,138.303,138.318,138.3,138.306,67399999.0
2005-10-20 16:44:00,138.317,138.326,138.313,138.315,192499995.0
2005-10-20 16:45:00,138.32,138.321,138.302,138.309,125900000.0
2005-10-20 16:46:00,138.31,138.313,138.299,138.305,59100000.0
2005-10-20 16:47:00,138.313,138.315,138.3,138.3,63100000.0
2005-10-20 16:48:00,138.295,138.316,138.295,138.31,82699999.0
2005-10-20 16:49:00,138.308,138.308,138.292,138.292,108600000.0
2005-10-20 16:50:00,138.296,138.296,138.271,138.278,128100002.0
2005-10-20 16:51:00,138.289,138.323,138.289,138.314,35500000.0
2005-10-20 16:52:00,138.325,138.335,138.315,138.315,77899999.0
2005-10-20 16:53:00,138.322,138.331,138.311,138.311,55200000.0
2005-10-20 16:54:00,138.301,138.31,138.289,138.294,102999999.0
2005-10-20 16:55:00,138.294,138.294,138.284,138.289,37400001.0
2005-10-20 16:56:00,138.288,138.288,138.274,138.28,56000000.0
2005-10-20 16:57:00,138.279,138.295,138.27,138.295,70599999.0
2005-10-20 16:58:00,138.303,138.314,138.294,138.311,96700002.0
2005-10-20 16:59:00,138.308,138.322,138.299,138.317,87499999.0
2005-10-20 17:00:00,138.311,138.316,138.288,138.303,160799998.0
2005-10-20 17:01:00,138.315,138.343,138.315,138.336,79000001.0
2005-10-20 17:02:00,138.333,138.369,138.333,138.369,82200002.0
2005-10-20 17:03:00,138.359,138.364,138.348,138.349,106800001.0
2005-10-20 17:04:00,138.347,138.349,138.32,138.338,85300001.0
2005-10-20 17:05:00,138.326,138.326,138.306,138.306,176499994.0
2005-10-20 17:06:00,138.305,138.307,138.294,138.307,75099999.0
2005-10-20 17:07:00,138.328,138.351,138.325,138.351,152099998.0
2005-10-20 17:08:00,138.362,138.364,138.329,138.329,78800000.0
2005-10-20 17:09:00,138.338,138.363,138.337,138.348,95499999.0
2005-10-20 17:10:00,138.334,138.334,138.289,138.289,62900001.0
2005-10-20 17:11:00,138.297,138.303,138.287,138.293,59200000.0
2005-10-20 17:12:00,138.291,138.291,138.277,138.285,91600003.0
2005-10-20 17:13:00,138.282,138.295,138.28,138.288,122099998.0
2005-10-20 17:14:00,138.286,138.286,138.27,138.28,33600000.0
2005-10-20 17:15:00,138.28,138.281,138.257,138.257,34100000.0
2005-10-20 17:16:00,138.255,138.285,138.255,138.285,108500002.0
2005-10-20 17:17:00,138.297,138.314,138.293,138.31,94400000.0
2005-10-20 17:18:00,138.328,138.331,138.318,138.328,114500001.0
2005-10-20 17:19:00,138.322,138.341,138.309,138.322,55800000.0
2005-10-20 17:20:00,138.305,138.305,138.288,138.288,53499999.0
2005-10-20 17:21:00,138.286,138.295,138.286,138.289,36900000.0
2005-10-20 17:22:00,138.28,138.316,138.276,138.316,33600000.0
2005-10-20 17:23:00,138.316,138.316,138.304,138.315,108699998.0
2005-10-20 17:24:00,138.308,138.347,138.307,138.324,117300000.0
2005-10-20 17:25:00,138.348,138.36,138.331,138.36,70800000.0
2005-10-20 17:26:00,138.358,138.358,138.302,138.31,150900001.0
2005-10-20 17:27:00,138.314,138.329,138.314,138.325,136700004.0
2005-10-20 17:28:00,138.322,138.344,138.311,138.326,138100003.0
2005-10-20 17:29:00,138.326,138.327,138.312,138.327,72800000.0
2005-10-20 17:30:00,138.337,138.351,138.315,138.315,64500000.0
2005-10-20 17:31:00,138.316,138.326,138.31,138.326,134899995.0
2005-10-20 17:32:00,138.325,138.347,138.325,138.34,46299999.0
2005-10-20 17:33:00,138.349,138.382,138.349,138.359,89500000.0
2005-10-20 17:34:00,138.352,138.373,138.345,138.363,100999999.0
2005-10-20 17:35:00,138.365,138.383,138.365,138.367,75800002.0
2005-10-20 17:36:00,138.368,138.392,138.359,138.392,85299998.0
2005-10-20 17:37:00,138.412,138.439,138.4,138.439,94099998.0
2005-10-20 17:38:00,138.435,138.453,138.429,138.449,116900000.0
2005-10-20 17:39:00,138.444,138.454,138.427,138.427,59700000.0
2005-10-20 17:40:00,138.432,138.449,138.384,138.386,73599998.0
2005-10-20 17:41:00,138.378,138.395,138.372,138.377,131199998.0
2005-10-20 17:42:00,138.384,138.395,138.369,138.389,100500000.0
2005-10-20 17:43:00,138.382,138.4,138.376,138.376,106000000.0
2005-10-20 17:44:00,138.39,138.415,138.39,138.415,55700000.0
2005-10-20 17:45:00,138.417,138.431,138.414,138.414,107100001.0
2005-10-20 17:46:00,138.42,138.427,138.411,138.411,152900003.0
2005-10-20 17:47:00,138.403,138.403,138.384,138.384,39900000.0
2005-10-20 17:48:00,138.384,138.409,138.382,138.409,123899999.0
2005-10-20 17:49:00,138.384,138.384,138.364,138.377,53100000.0
2005-10-20 17:50:00,138.377,138.377,138.336,138.336,37800000.0
2005-10-20 17:51:00,138.329,138.34,138.327,138.338,163700000.0
2005-10-20 17:52:00,138.333,138.349,138.332,138.344,95500000.0
2005-10-20 17:53:00,138.332,138.372,138.332,138.363,54100000.0
2005-10-20 17:54:00,138.34,138.375,138.33,138.375,157900000.0
2005-10-20 17:55:00,138.358,138.383,138.355,138.373,97100000.0
2005-10-20 17:56:00,138.361,138.361,138.341,138.347,42100000.0
2005-10-20 17:57:00,138.344,138.344,138.328,138.333,67999999.0
2005-10-20 17:58:00,138.331,138.345,138.331,138.345,95899998.0
2005-10-20 17:59:00,138.33,138.33,138.298,138.313,49000000.0
2005-10-20 18:00:00,138.288,138.288,138.218,138.276,88499999.0
2005-10-20 18:01:00,138.289,138.351,138.289,138.33,1351900001.0
2005-10-20 18:02:00,138.328,138.346,138.311,138.327,2110199988.0
2005-10-20 18:03:00,138.35,138.38,138.32,138.36,1291699995.0
2005-10-20 18:04:00,138.353,138.36,138.287,138.287,1291699995.0
2005-10-20 18:05:00,138.293,138.3,138.274,138.285,1622099996.0
2005-10-20 18:06:00,138.298,138.359,138.285,138.359,1069600000.0
2005-10-20 18:07:00,138.341,138.359,138.32,138.32,1774700007.0
2005-10-20 18:08:00,138.313,138.315,138.299,138.303,1563100003.0
2005-10-20 18:09:00,138.301,138.301,138.27,138.272,1418199997.0
2005-10-20 18:10:00,138.277,138.31,138.263,138.289,947799999.0
2005-10-20 18:11:00,138.308,138.321,138.277,138.315,894499994.0
2005-10-20 18:12:00,138.318,138.331,138.313,138.327,817699997.0
2005-10-20 18:13:00,138.337,138.351,138.324,138.351,1509999993.0
2005-10-20 18:14:00,138.355,138.362,138.342,138.355,1426599991.0
2005-10-20 18:15:00,138.341,138.348,138.311,138.32,1954899996.0
2005-10-20 18:16:00,138.319,138.327,138.307,138.307,1569599998.0
2005-10-20 18:17:00,138.312,138.332,138.312,138.318,715599999.0
2005-10-20 18:18:00,138.32,138.33,138.318,138.318,769300001.0
2005-10-20 18:19:00,138.326,138.337,138.314,138.314,702099996.0
2005-10-20 18:20:00,138.308,138.317,138.303,138.305,1624499992.0
2005-10-20 18:21:00,138.293,138.314,138.292,138.307,1179900002.0
2005-10-20 18:22:00,138.318,138.385,138.318,138.35,899499997.0
2005-10-20 18:23:00,138.357,138.392,138.357,138.391,1435299993.0
2005-10-20 18:24:00,138.398,138.402,138.385,138.389,1093100007.0
2005-10-20 18:25:00,138.392,138.4,138.38,138.383,1201599994.0
2005-10-20 18:26:00,138.383,138.413,138.382,138.398,1048600001.0
2005-10-20 18:27:00,138.396,138.397,138.379,138.382,563600005.0
2005-10-20 18:28:00,138.392,138.392,138.366,138.378,849899995.0
2005-10-20 18:29:00,138.376,138.377,138.357,138.366,846499995.0
2005-10-20 18:30:00,138.36,138.377,138.359,138.366,592499998.0
2005-10-20 18:31:00,138.37,138.384,138.368,138.378,900499999.0
2005-10-20 18:32:00,138.372,138.39,138.369,138.38,1377600000.0
2005-10-20 18:33:00,138.379,138.384,138.366,138.377,1588499996.0
2005-10-20 18:34:00,138.384,138.412,138.384,138.398,1130999993.0
2005-10-20 18:35:00,138.404,138.406,138.385,138.405,1282899990.0
2005-10-20 18:36:00,138.41,138.422,138.404,138.407,727099998.0
2005-10-20 18:37:00,138.406,138.411,138.395,138.409,545199992.0
2005-10-20 18:38:00,138.415,138.422,138.407,138.422,338799997.0
2005-10-20 18:39:00,138.43,138.452,138.425,138.425,263799998.0
2005-10-20 18:40:00,138.416,138.429,138.412,138.417,1275899992.0
2005-10-20 18:41:00,138.419,138.421,138.404,138.421,427999997.0
2005-10-20 18:42:00,138.421,138.421,138.402,138.403,735799999.0
2005-10-20 18:43:00,138.4,138.405,138.373,138.373,310699995.0
2005-10-20 18:44:00,138.374,138.406,138.374,138.402,317599999.0
2005-10-20 18:45:00,138.4,138.403,138.391,138.391,349899998.0
2005-10-20 18:46:00,138.388,138.39,138.374,138.381,656200001.0
2005-10-20 18:47:00,138.365,138.365,138.331,138.337,136400001.0
2005-10-20 18:48:00,138.337,138.346,138.323,138.326,621300003.0
2005-10-20 18:49:00,138.325,138.34,138.32,138.33,577399999.0
2005-10-20 18:50:00,138.334,138.347,138.328,138.333,758300000.0
2005-10-20 18:51:00,138.325,138.328,138.316,138.317,563799999.0
2005-10-20 18:52:00,138.325,138.331,138.298,138.331,797200001.0
2005-10-20 18:53:00,138.329,138.337,138.306,138.312,1054300001.0
2005-10-20 18:54:00,138.308,138.314,138.292,138.303,846700000.0
2005-10-20 18:55:00,138.31,138.334,138.31,138.33,984899990.0
2005-10-20 18:56:00,138.335,138.354,138.332,138.335,567999999.0
2005-10-20 18:57:00,138.338,138.342,138.311,138.311,532099998.0
2005-10-20 18:58:00,138.315,138.315,138.3,138.305,611099998.0
2005-10-20 18:59:00,138.305,138.313,138.296,138.308,927499990.0
2005-10-20 19:00:00,138.31,138.342,138.304,138.342,284499999.0
2005-10-20 19:01:00,138.346,138.346,138.324,138.324,311699999.0
2005-10-20 19:02:00,138.322,138.349,138.322,138.347,252500001.0
2005-10-20 19:03:00,138.343,138.359,138.343,138.356,974599989.0
2005-10-20 19:04:00,138.357,138.359,138.341,138.359,426900002.0
2005-10-20 19:05:00,138.361,138.361,138.335,138.345,600200003.0
2005-10-20 19:06:00,138.357,138.378,138.353,138.378,763200003.0
2005-10-20 19:07:00,138.379,138.384,138.361,138.365,1189199992.0
2005-10-20 19:08:00,138.377,138.39,138.36,138.383,592899998.0
2005-10-20 19:09:00,138.384,138.393,138.371,138.38,766400000.0
2005-10-20 19:10:00,138.391,138.417,138.391,138.417,205800003.0
2005-10-20 19:11:00,138.42,138.433,138.413,138.425,414100001.0
2005-10-20 19:12:00,138.433,138.445,138.413,138.445,414700001.0
2005-10-20 19:13:00,138.445,138.45,138.434,138.45,77400000.0
2005-10-20 19:14:00,138.45,138.458,138.44,138.457,194200001.0
2005-10-20 19:15:00,138.452,138.459,138.437,138.439,945000001.0
2005-10-20 19:16:00,138.434,138.443,138.426,138.443,487599999.0
2005-10-20 19:17:00,138.438,138.441,138.431,138.435,416800001.0
2005-10-20 19:18:00,138.443,138.467,138.432,138.45,254699998.0
2005-10-20 19:19:00,138.451,138.457,138.441,138.45,636600002.0
2005-10-20 19:20:00,138.452,138.452,138.435,138.44,328799998.0
2005-10-20 19:21:00,138.445,138.445,138.435,138.44,408400000.0
2005-10-20 19:22:00,138.442,138.447,138.436,138.436,159099999.0
2005-10-20 19:23:00,138.447,138.453,138.44,138.442,1101399998.0
2005-10-20 19:24:00,138.443,138.458,138.441,138.458,731000000.0
2005-10-20 19:25:00,138.456,138.461,138.448,138.451,599900000.0
2005-10-20 19:26:00,138.448,138.458,138.442,138.445,1125200000.0
2005-10-20 19:27:00,138.432,138.437,138.418,138.423,889899996.0
2005-10-20 19:28:00,138.427,138.429,138.414,138.425,576900002.0
2005-10-20 19:29:00,138.429,138.436,138.421,138.435,393000000.0
2005-10-20 19:30:00,138.439,138.443,138.428,138.431,706099999.0
2005-10-20 19:31:00,138.425,138.427,138.412,138.416,670600005.0
2005-10-20 19:32:00,138.412,138.431,138.412,138.422,714200007.0
2005-10-20 19:33:00,138.422,138.432,138.416,138.427,559399991.0
2005-10-20 19:34:00,138.428,138.434,138.421,138.43,969400000.0
2005-10-20 19:35:00,138.43,138.449,138.427,138.432,650800004.0
2005-10-20 19:36:00,138.438,138.448,138.435,138.448,496699999.0
2005-10-20 19:37:00,138.454,138.467,138.451,138.451,52700000.0
2005-10-20 19:38:00,138.443,138.455,138.442,138.45,587399996.0
2005-10-20 19:39:00,138.453,138.474,138.453,138.465,921500003.0
2005-10-20 19:40:00,138.484,138.504,138.484,138.504,408800000.0
2005-10-20 19:41:00,138.502,138.502,138.471,138.476,700299997.0
2005-10-20 19:42:00,138.485,138.498,138.478,138.48,428900001.0
2005-10-20 19:43:00,138.481,138.487,138.466,138.466,79299999.0
2005-10-20 19:44:00,138.464,138.477,138.463,138.463,581500005.0
2005-10-20 19:45:00,138.461,138.472,138.461,138.463,128200002.0
2005-10-20 19:46:00,138.464,138.475,138.463,138.463,405000003.0
2005-10-20 19:47:00,138.461,138.475,138.461,138.469,161699999.0
2005-10-20 19:48:00,138.465,138.465,138.444,138.444,936900000.0
2005-10-20 19:49:00,138.447,138.473,138.447,138.467,321999997.0
2005-10-20 19:50:00,138.47,138.481,138.462,138.462,351299999.0
2005-10-20 19:51:00,138.462,138.469,138.457,138.457,344999998.0
2005-10-20 19:52:00,138.463,138.484,138.463,138.474,477299999.0
2005-10-20 19:53:00,138.479,138.48,138.469,138.472,432800000.0
2005-10-20 19:54:00,138.466,138.471,138.44,138.471,360899998.0
2005-10-20 19:55:00,138.477,138.483,138.471,138.471,243000000.0
2005-10-20 19:56:00,138.467,138.467,138.444,138.444,509700003.0
2005-10-20 19:57:00,138.432,138.438,138.424,138.426,748599997.0
2005-10-20 19:58:00,138.428,138.452,138.428,138.444,580399999.0
2005-10-20 19:59:00,138.455,138.477,138.45,138.458,657800004.0
2005-10-20 20:00:00,138.463,138.463,138.447,138.451,195800001.0
2005-10-20 20:01:00,138.461,138.468,138.448,138.466,366899999.0
2005-10-20 20:02:00,138.469,138.479,138.459,138.477,328599998.0
2005-10-20 20:03:00,138.481,138.481,138.452,138.452,313100000.0
2005-10-20 20:04:00,138.455,138.466,138.454,138.466,469400002.0
2005-10-20 20:05:00,138.457,138.468,138.438,138.452,560099994.0
2005-10-20 20:06:00,138.455,138.471,138.441,138.465,691099994.0
2005-10-20 20:07:00,138.466,138.477,138.464,138.47,479900001.0
2005-10-20 20:08:00,138.469,138.48,138.463,138.463,476999998.0
2005-10-20 20:09:00,138.463,138.478,138.463,138.475,522900002.0
2005-10-20 20:10:00,138.471,138.483,138.464,138.465,303500003.0
2005-10-20 20:11:00,138.468,138.49,138.456,138.475,825800000.0
2005-10-20 20:12:00,138.474,138.499,138.474,138.482,945999998.0
2005-10-20 20:13:00,138.483,138.5,138.482,138.486,342600000.0
2005-10-20 20:14:00,138.481,138.498,138.481,138.483,355899998.0
2005-10-20 20:15:00,138.488,138.503,138.478,138.478,702399997.0
2005-10-20 20:16:00,138.475,138.496,138.475,138.485,499399996.0
2005-10-20 20:17:00,138.485,138.49,138.482,138.488,205599999.0
2005-10-20 20:18:00,138.487,138.487,138.464,138.464,139299999.0
2005-10-20 20:19:00,138.46,138.469,138.453,138.454,498599993.0
2005-10-20 20:20:00,138.455,138.463,138.448,138.458,214399999.0
2005-10-20 20:21:00,138.457,138.457,138.442,138.442,472500001.0
2005-10-20 20:22:00,138.442,138.452,138.435,138.439,450600001.0
2005-10-20 20:23:00,138.444,138.466,138.444,138.453,566699996.0
2005-10-20 20:24:00,138.463,138.475,138.463,138.469,228599999.0
2005-10-20 20:25:00,138.472,138.484,138.47,138.472,394599996.0
2005-10-20 20:26:00,138.467,138.467,138.44,138.45,425000000.0
2005-10-20 20:27:00,138.455,138.493,138.455,138.493,642200001.0
2005-10-20 20:28:00,138.488,138.505,138.48,138.505,1010999996.0
2005-10-20 20:29:00,138.504,138.51,138.485,138.502,1146599999.0
2005-10-20 20:30:00,138.489,138.502,138.462,138.472,1897399995.0
2005-10-20 20:31:00,138.469,138.471,138.455,138.462,1262100006.0
2005-10-20 20:32:00,138.461,138.475,138.455,138.462,1156899987.0
2005-10-20 20:33:00,138.456,138.457,138.445,138.45,513099999.0
2005-10-20 20:34:00,138.435,138.435,138.409,138.409,485899996.0
2005-10-20 20:35:00,138.412,138.418,138.399,138.41,329699999.0
2005-10-20 20:36:00,138.406,138.409,138.396,138.409,504199994.0
2005-10-20 20:37:00,138.413,138.418,138.384,138.41,541499998.0
2005-10-20 20:38:00,138.419,138.432,138.413,138.427,910500001.0
2005-10-20 20:39:00,138.431,138.444,138.426,138.438,660099996.0
2005-10-20 20:40:00,138.437,138.452,138.434,138.449,1152300003.0
2005-10-20 20:41:00,138.449,138.475,138.449,138.475,503799999.0
2005-10-20 20:42:00,138.483,138.509,138.477,138.5,264799996.0
2005-10-20 20:43:00,138.504,138.517,138.493,138.5,338299999.0
2005-10-20 20:44:00,138.495,138.499,138.481,138.484,800599996.0
2005-10-20 20:45:00,138.48,138.48,138.448,138.459,597900005.0
2005-10-20 20:46:00,138.473,138.481,138.462,138.471,743900000.0
2005-10-20 20:47:00,138.461,138.472,138.436,138.436,812000004.0
2005-10-20 20:48:00,138.435,138.471,138.435,138.445,597299996.0
2005-10-20 20:49:00,138.467,138.467,138.449,138.457,380999998.0
2005-10-20 20:50:00,138.447,138.458,138.433,138.45,1156700008.0
2005-10-20 20:51:00,138.45,138.45,138.423,138.432,595500001.0
2005-10-20 20:52:00,138.43,138.442,138.416,138.421,248499998.0
2005-10-20 20:53:00,138.423,138.45,138.421,138.45,904500002.0
2005-10-20 20:54:00,138.447,138.448,138.428,138.43,228000000.0
2005-10-20 20:55:00,138.417,138.419,138.399,138.417,857899996.0
2005-10-20 20:56:00,138.417,138.444,138.413,138.423,929399998.0
2005-10-20 20:57:00,138.415,138.429,138.41,138.415,687299993.0
2005-10-20 20:58:00,138.422,138.438,138.42,138.423,1149200000.0
2005-10-20 20:59:00,138.423,138.439,138.422,138.423,1206299999.0
2005-10-20 21:00:00,138.43,138.441,138.424,138.431,1139199999.0
2005-10-20 21:01:00,138.438,138.451,138.43,138.438,1035800000.0
2005-10-20 21:02:00,138.432,138.449,138.432,138.435,625600008.0
2005-10-20 21:03:00,138.415,138.444,138.415,138.418,816199999.0
2005-10-20 21:04:00,138.433,138.44,138.426,138.431,518099997.0
2005-10-20 21:05:00,138.428,138.442,138.412,138.433,506799998.0
2005-10-20 21:06:00,138.425,138.425,138.401,138.401,677599996.0
2005-10-20 21:07:00,138.41,138.42,138.396,138.409,494799997.0
2005-10-20 21:08:00,138.409,138.422,138.4,138.4,473800000.0
2005-10-20 21:09:00,138.408,138.414,138.403,138.403,172899997.0
2005-10-20 21:10:00,138.41,138.41,138.399,138.402,459900004.0
2005-10-20 21:11:00,138.405,138.414,138.403,138.403,259899999.0
2005-10-20 21:12:00,138.4,138.405,138.392,138.392,419099998.0
2005-10-20 21:13:00,138.392,138.405,138.392,138.405,508699997.0
2005-10-20 21:14:00,138.4,138.439,138.4,138.423,816600004.0
2005-10-20 21:15:00,138.425,138.447,138.425,138.441,698199999.0
2005-10-20 21:16:00,138.451,138.541,138.451,138.541,604000000.0
2005-10-20 21:17:00,138.555,138.555,138.507,138.507,736900000.0
2005-10-20 21:18:00,138.499,138.505,138.489,138.498,254899997.0
2005-10-20 21:19:00,138.495,138.505,138.478,138.505,426399996.0
2005-10-20 21:20:00,138.494,138.526,138.494,138.522,1115899997.0
2005-10-20 21:21:00,138.527,138.544,138.514,138.535,684699998.0
2005-10-20 21:22:00,138.544,138.554,138.526,138.54,948000001.0
2005-10-20 21:23:00,138.543,138.564,138.534,138.564,587100002.0
2005-10-20 21:24:00,138.566,138.575,138.556,138.561,636199999.0
2005-10-20 21:25:00,138.562,138.59,138.562,138.59,583400000.0
2005-10-20 21:26:00,138.584,138.615,138.576,138.61,191800000.0
2005-10-20 21:27:00,138.618,138.618,138.601,138.603,212999997.0
2005-10-20 21:28:00,138.6,138.618,138.599,138.611,53200000.0
2005-10-20 21:29:00,138.62,138.632,138.619,138.625,228399999.0
2005-10-20 21:30:00,138.613,138.629,138.613,138.625,283899997.0
2005-10-20 21:31:00,138.63,138.638,138.617,138.627,138000001.0
2005-10-20 21:32:00,138.629,138.64,138.619,138.63,611299997.0
2005-10-20 21:33:00,138.627,138.627,138.597,138.603,165900004.0
2005-10-20 21:34:00,138.595,138.597,138.568,138.582,300700001.0
2005-10-20 21:35:00,138.58,138.584,138.571,138.578,251200000.0
2005-10-20 21:36:00,138.577,138.577,138.561,138.565,292299996.0
2005-10-20 21:37:00,138.568,138.593,138.564,138.57,60000000.0
2005-10-20 21:38:00,138.582,138.582,138.568,138.578,58500000.0
2005-10-20 21:39:00,138.582,138.603,138.569,138.603,196399999.0
2005-10-20 21:40:00,138.605,138.605,138.585,138.596,258600003.0
2005-10-20 21:41:00,138.59,138.597,138.575,138.595,117700002.0
2005-10-20 21:42:00,138.598,138.631,138.598,138.631,260999999.0
2005-10-20 21:43:00,138.628,138.628,138.61,138.62,374000000.0
2005-10-20 21:44:00,138.621,138.636,138.605,138.618,763499998.0
2005-10-20 21:45:00,138.606,138.624,138.606,138.618,308200001.0
2005-10-20 21:46:00,138.625,138.644,138.617,138.637,408200001.0
2005-10-20 21:47:00,138.643,138.653,138.641,138.642,378800000.0
2005-10-20 21:48:00,138.633,138.639,138.599,138.605,148700001.0
2005-10-20 21:49:00,138.594,138.602,138.59,138.599,111700001.0
2005-10-20 21:50:00,138.602,138.627,138.6,138.626,69099999.0
2005-10-20 21:51:00,138.626,138.626,138.595,138.607,221599997.0
2005-10-20 21:52:00,138.597,138.611,138.597,138.598,97500002.0
2005-10-20 21:53:00,138.6,138.609,138.6,138.605,88999999.0
2005-10-20 21:54:00,138.61,138.614,138.585,138.59,82500000.0
2005-10-20 21:55:00,138.593,138.606,138.584,138.599,122300000.0
2005-10-20 21:56:00,138.603,138.603,138.597,138.597,66300000.0
2005-10-20 21:57:00,138.6,138.608,138.6,138.601,55599999.0
2005-10-20 21:58:00,138.605,138.615,138.601,138.61,141700000.0
2005-10-20 21:59:00,138.604,138.607,138.592,138.607,156800000.0
2005-10-20 22:00:00,138.61,138.619,138.607,138.607,225299997.0
2005-10-20 22:01:00,138.615,138.64,138.615,138.631,477399998.0
2005-10-20 22:02:00,138.638,138.638,138.617,138.618,493299999.0
2005-10-20 22:03:00,138.618,138.62,138.612,138.612,169300000.0
2005-10-20 22:04:00,138.618,138.629,138.614,138.615,239100001.0
2005-10-20 22:05:00,138.615,138.63,138.615,138.622,76200001.0
2005-10-20 22:06:00,138.613,138.613,138.598,138.601,80299999.0
2005-10-20 22:07:00,138.595,138.608,138.595,138.602,64600001.0
2005-10-20 22:08:00,138.606,138.618,138.605,138.609,160900003.0
2005-10-20 22:09:00,138.611,138.613,138.602,138.602,78600002.0
2005-10-20 22:10:00,138.603,138.624,138.603,138.605,198200000.0
2005-10-20 22:11:00,138.6,138.625,138.6,138.61,218299999.0
2005-10-20 22:12:00,138.608,138.621,138.608,138.61,254799997.0
2005-10-20 22:13:00,138.617,138.637,138.614,138.632,156300001.0
2005-10-20 22:14:00,138.635,138.635,138.621,138.635,61000000.0
2005-10-20 22:15:00,138.64,138.645,138.624,138.625,238900002.0
2005-10-20 22:16:00,138.629,138.633,138.622,138.633,72400000.0
2005-10-20 22:17:00,138.633,138.633,138.63,138.63,63200001.0
2005-10-20 22:18:00,138.631,138.633,138.626,138.63,132199999.0
2005-10-20 22:19:00,138.627,138.629,138.621,138.629,112099998.0
2005-10-20 22:20:00,138.627,138.627,138.612,138.624,165799997.0
2005-10-20 22:21:00,138.627,138.629,138.618,138.618,81700001.0
2005-10-20 22:22:00,138.615,138.622,138.613,138.619,269200003.0
2005-10-20 22:23:00,138.618,138.618,138.597,138.61,194100000.0
2005-10-20 22:24:00,138.618,138.618,138.607,138.609,86400000.0
2005-10-20 22:25:00,138.608,138.619,138.605,138.605,222300002.0
2005-10-20 22:26:00,138.602,138.61,138.587,138.587,145800001.0
2005-10-20 22:27:00,138.586,138.604,138.586,138.588,463000000.0
2005-10-20 22:28:00,138.594,138.603,138.593,138.603,326400001.0
2005-10-20 22:29:00,138.607,138.607,138.594,138.594,63900001.0
2005-10-20 22:30:00,138.594,138.605,138.594,138.601,101300001.0
2005-10-20 22:31:00,138.592,138.592,138.566,138.578,93600000.0
2005-10-20 22:32:00,138.584,138.591,138.576,138.591,147299998.0
2005-10-20 22:33:00,138.596,138.596,138.577,138.587,195099999.0
2005-10-20 22:34:00,138.588,138.588,138.575,138.588,152400001.0
2005-10-20 22:35:00,138.582,138.582,138.57,138.57,187899998.0
2005-10-20 22:36:00,138.562,138.562,138.547,138.553,377000005.0
2005-10-20 22:37:00,138.556,138.565,138.555,138.555,268499999.0
2005-10-20 22:38:00,138.56,138.591,138.56,138.58,210700002.0
2005-10-20 22:39:00,138.587,138.598,138.587,138.587,212799997.0
2005-10-20 22:40:00,138.586,138.608,138.584,138.598,371499997.0
2005-10-20 22:41:00,138.603,138.613,138.595,138.595,140299999.0
2005-10-20 22:42:00,138.602,138.609,138.598,138.598,250899999.0
2005-10-20 22:43:00,138.604,138.618,138.602,138.602,69000000.0
2005-10-20 22:44:00,138.6,138.603,138.574,138.59,337900001.0
2005-10-20 22:45:00,138.579,138.587,138.56,138.574,454699999.0
2005-10-20 22:46:00,138.575,138.587,138.575,138.587,40200000.0
2005-10-20 22:47:00,138.593,138.599,138.591,138.597,127099999.0
2005-10-20 22:48:00,138.594,138.595,138.585,138.586,342999999.0
2005-10-20 22:49:00,138.595,138.605,138.585,138.593,364399999.0
2005-10-20 22:50:00,138.594,138.607,138.594,138.595,91200000.0
2005-10-20 22:51:00,138.6,138.615,138.6,138.607,166900000.0
2005-10-20 22:52:00,138.604,138.614,138.596,138.61,223300000.0
2005-10-20 22:53:00,138.604,138.608,138.596,138.603,225099999.0
2005-10-20 22:54:00,138.6,138.612,138.595,138.602,112199999.0
2005-10-20 22:55:00,138.595,138.604,138.595,138.596,113999999.0
2005-10-20 22:56:00,138.603,138.607,138.6,138.603,103300001.0
2005-10-20 22:57:00,138.594,138.598,138.58,138.585,244299996.0
2005-10-20 22:58:00,138.594,138.603,138.594,138.596,225999999.0
2005-10-20 22:59:00,138.6,138.6,138.575,138.585,162800000.0
2005-10-20 23:00:00,138.62,138.65,138.604,138.648,140999999.0
2005-10-20 23:01:00,138.608,138.621,138.599,138.609,80700001.0
2005-10-20 23:02:00,138.583,138.651,138.575,138.642,116399999.0
2005-10-20 23:03:00,138.632,138.636,138.57,138.632,210800001.0
2005-10-20 23:04:00,138.622,138.622,138.572,138.586,138999998.0
2005-10-20 23:05:00,138.581,138.611,138.578,138.602,51999999.0
2005-10-20 23:06:00,138.556,138.61,138.556,138.61,158700000.0
2005-10-20 23:07:00,138.594,138.632,138.594,138.627,107699999.0
2005-10-20 23:08:00,138.585,138.628,138.585,138.61,80399997.0
2005-10-20 23:09:00,138.637,138.642,138.615,138.622,98599998.0
2005-10-20 23:10:00,138.615,138.65,138.615,138.637,101400001.0
2005-10-20 23:11:00,138.593,138.628,138.583,138.623,38800000.0
2005-10-20 23:12:00,138.598,138.601,138.562,138.589,122199999.0
2005-10-20 23:13:00,138.59,138.611,138.57,138.589,120899996.0
2005-10-20 23:14:00,138.57,138.582,138.549,138.582,110799997.0
2005-10-20 23:15:00,138.605,138.605,138.566,138.587,75300000.0
2005-10-20 23:16:00,138.602,138.615,138.582,138.612,103800001.0
2005-10-20 23:17:00,138.642,138.648,138.566,138.6,148700002.0
2005-10-20 23:18:00,138.627,138.634,138.585,138.615,132700001.0
2005-10-20 23:19:00,138.627,138.646,138.613,138.614,136200002.0
2005-10-20 23:20:00,138.6,138.635,138.589,138.627,98899998.0
2005-10-20 23:21:00,138.6,138.623,138.58,138.623,102400000.0
2005-10-20 23:22:00,138.615,138.615,138.571,138.597,116700000.0
2005-10-20 23:23:00,138.593,138.623,138.579,138.588,129200004.0
2005-10-20 23:24:00,138.56,138.612,138.545,138.604,77799997.0
2005-10-20 23:25:00,138.6,138.6,138.592,138.592,23000000.0
2005-10-20 23:26:00,138.589,138.595,138.583,138.587,128799999.0
2005-10-20 23:27:00,138.578,138.582,138.575,138.576,188200002.0
2005-10-20 23:28:00,138.568,138.588,138.568,138.588,26800000.0
2005-10-20 23:29:00,138.6,138.603,138.589,138.597,152299999.0
2005-10-20 23:30:00,138.598,138.599,138.596,138.597,61600000.0
2005-10-20 23:31:00,138.594,138.594,138.583,138.588,67899998.0
2005-10-20 23:32:00,138.588,138.59,138.583,138.583,39200000.0
2005-10-20 23:33:00,138.577,138.584,138.573,138.579,160000000.0
2005-10-20 23:34:00,138.582,138.595,138.577,138.577,121699998.0
2005-10-20 23:35:00,138.573,138.591,138.563,138.591,58700001.0
2005-10-20 23:36:00,138.581,138.586,138.569,138.58,78800001.0
2005-10-20 23:37:00,138.592,138.596,138.589,138.589,94400001.0
2005-10-20 23:38:00,138.59,138.595,138.579,138.584,87300000.0
2005-10-20 23:39:00,138.591,138.592,138.58,138.592,62800001.0
2005-10-20 23:40:00,138.586,138.586,138.56,138.562,108400001.0
2005-10-20 23:41:00,138.562,138.578,138.534,138.534,91599999.0
2005-10-20 23:42:00,138.54,138.545,138.54,138.545,7600000.0
2005-10-20 23:43:00,138.56,138.565,138.549,138.565,128199999.0
2005-10-20 23:44:00,138.556,138.577,138.556,138.577,128700001.0
2005-10-20 23:45:00,138.587,138.595,138.574,138.584,92699999.0
2005-10-20 23:46:00,138.581,138.601,138.58,138.598,64000000.0
2005-10-20 23:47:00,138.581,138.584,138.566,138.584,105800000.0
2005-10-20 23:48:00,138.587,138.591,138.574,138.59,37399999.0
2005-10-20 23:49:00,138.585,138.592,138.582,138.582,59999999.0
2005-10-20 23:50:00,138.586,138.601,138.586,138.592,84899999.0
2005-10-20 23:51:00,138.583,138.597,138.577,138.591,74000001.0
2005-10-20 23:52:00,138.582,138.588,138.575,138.575,86500000.0
2005-10-20 23:53:00,138.574,138.581,138.571,138.572,138200000.0
2005-10-20 23:54:00,138.591,138.591,138.578,138.583,63599999.0
2005-10-20 23:55:00,138.576,138.576,138.567,138.57,151500001.0
2005-10-20 23:56:00,138.578,138.59,138.564,138.57,114600000.0
2005-10-20 23:57:00,138.567,138.573,138.564,138.573,24100000.0
2005-10-20 23:58:00,138.567,138.573,138.561,138.57,122900000.0
2005-10-20 23:59:00,138.569,138.572,138.561,138.572,148899999.0
2005-10-21 00:00:00,138.562,138.575,138.562,138.57,63300002.0
2005-10-21 00:01:00,138.565,138.574,138.558,138.563,98599999.0
2005-10-21 00:02:00,138.567,138.567,138.555,138.562,51899999.0
2005-10-21 00:03:00,138.558,138.558,138.536,138.545,144200000.0
2005-10-21 00:04:00,138.553,138.57,138.545,138.57,109400000.0
2005-10-21 00:05:00,138.57,138.57,138.546,138.55,91000000.0
2005-10-21 00:06:00,138.543,138.543,138.531,138.531,26100000.0
2005-10-21 00:07:00,138.526,138.535,138.506,138.515,80400000.0
2005-10-21 00:08:00,138.517,138.522,138.489,138.489,68700000.0
2005-10-21 00:09:00,138.502,138.508,138.502,138.508,46900000.0
2005-10-21 00:10:00,138.501,138.516,138.501,138.516,119700003.0
2005-10-21 00:11:00,138.521,138.526,138.521,138.526,6400000.0
2005-10-21 00:12:00,138.545,138.545,138.535,138.545,15600000.0
2005-10-21 00:13:00,138.535,138.537,138.529,138.536,94799999.0
2005-10-21 00:14:00,138.548,138.578,138.537,138.578,137799999.0
2005-10-21 00:15:00,138.593,138.593,138.557,138.557,160499998.0
2005-10-21 00:16:00,138.554,138.557,138.542,138.557,160599999.0
2005-10-21 00:17:00,138.56,138.573,138.56,138.573,76100002.0
2005-10-21 00:18:00,138.57,138.575,138.568,138.568,122400000.0
2005-10-21 00:19:00,138.565,138.576,138.558,138.575,163300000.0
2005-10-21 00:20:00,138.58,138.585,138.573,138.58,101299999.0
2005-10-21 00:21:00,138.577,138.585,138.577,138.58,91500001.0
2005-10-21 00:22:00,138.605,138.613,138.564,138.58,111000001.0
2005-10-21 00:23:00,138.62,138.62,138.555,138.58,75600000.0
2005-10-21 00:24:00,138.589,138.607,138.589,138.604,86300001.0
2005-10-21 00:25:00,138.613,138.613,138.601,138.606,37900000.0
2005-10-21 00:26:00,138.597,138.608,138.595,138.608,58200000.0
2005-10-21 00:27:00,138.612,138.621,138.607,138.608,94000001.0
2005-10-21 00:28:00,138.603,138.608,138.583,138.583,60100001.0
2005-10-21 00:29:00,138.609,138.612,138.602,138.61,84600001.0
2005-10-21 00:30:00,138.612,138.617,138.603,138.617,70199999.0
2005-10-21 00:31:00,138.614,138.619,138.605,138.606,103299998.0
2005-10-21 00:32:00,138.607,138.622,138.602,138.622,111400001.0
2005-10-21 00:33:00,138.617,138.617,138.603,138.603,65800000.0
2005-10-21 00:34:00,138.602,138.618,138.602,138.605,110900001.0
2005-10-21 00:35:00,138.605,138.612,138.6,138.608,87799999.0
2005-10-21 00:36:00,138.599,138.612,138.599,138.606,63100002.0
2005-10-21 00:37:00,138.595,138.601,138.593,138.598,91099998.0
2005-10-21 00:38:00,138.591,138.595,138.575,138.575,69900001.0
2005-10-21 00:39:00,138.575,138.585,138.575,138.585,43400000.0
2005-10-21 00:40:00,138.581,138.584,138.567,138.58,127799995.0
2005-10-21 00:41:00,138.58,138.585,138.58,138.58,55600000.0
2005-10-21 00:42:00,138.573,138.582,138.572,138.573,149699998.0
2005-10-21 00:43:00,138.571,138.571,138.557,138.558,130900002.0
2005-10-21 00:44:00,138.558,138.566,138.544,138.563,75900000.0
2005-10-21 00:45:00,138.564,138.58,138.564,138.577,31500000.0
2005-10-21 00:46:00,138.587,138.597,138.587,138.588,27600000.0
2005-10-21 00:47:00,138.59,138.595,138.587,138.588,69900000.0
2005-10-21 00:48:00,138.594,138.602,138.589,138.602,55000000.0
2005-10-21 00:49:00,138.598,138.6,138.59,138.59,96400000.0
2005-10-21 00:50:00,138.592,138.596,138.577,138.584,65799999.0
2005-10-21 00:51:00,138.588,138.594,138.578,138.59,88300000.0
2005-10-21 00:52:00,138.587,138.591,138.576,138.578,155699998.0
2005-10-21 00:53:00,138.571,138.578,138.571,138.572,163099997.0
2005-10-21 00:54:00,138.571,138.581,138.57,138.573,75999999.0
2005-10-21 00:55:00,138.566,138.581,138.566,138.576,148500003.0
2005-10-21 00:56:00,138.579,138.581,138.57,138.58,110500001.0
2005-10-21 00:57:00,138.578,138.585,138.575,138.577,84999999.0
2005-10-21 00:58:00,138.58,138.582,138.572,138.58,85599999.0
2005-10-21 00:59:00,138.579,138.583,138.57,138.573,137900004.0
2005-10-21 01:00:00,138.579,138.598,138.573,138.573,97999998.0
2005-10-21 01:01:00,138.569,138.569,138.559,138.562,47700000.0
2005-10-21 01:02:00,138.568,138.571,138.562,138.566,94000003.0
2005-10-21 01:03:00,138.557,138.588,138.557,138.588,57000000.0
2005-10-21 01:04:00,138.591,138.608,138.591,138.592,114799999.0
2005-10-21 01:05:00,138.586,138.586,138.561,138.561,63000001.0
2005-10-21 01:06:00,138.561,138.581,138.561,138.577,69499999.0
2005-10-21 01:07:00,138.578,138.578,138.567,138.572,82899999.0
2005-10-21 01:08:00,138.564,138.571,138.554,138.571,61099999.0
2005-10-21 01:09:00,138.568,138.568,138.564,138.568,28800000.0
2005-10-21 01:10:00,138.568,138.579,138.561,138.573,239299999.0
2005-10-21 01:11:00,138.603,138.603,138.558,138.586,106200000.0
2005-10-21 01:12:00,138.582,138.582,138.567,138.571,147299999.0
2005-10-21 01:13:00,138.575,138.578,138.562,138.568,86299999.0
2005-10-21 01:14:00,138.568,138.588,138.564,138.588,64900001.0
2005-10-21 01:15:00,138.588,138.591,138.584,138.587,168899999.0
2005-10-21 01:16:00,138.593,138.593,138.573,138.585,183700002.0
2005-10-21 01:17:00,138.585,138.596,138.576,138.58,125499999.0
2005-10-21 01:18:00,138.585,138.6,138.581,138.59,159100004.0
2005-10-21 01:19:00,138.594,138.601,138.594,138.595,50399999.0
2005-10-21 01:20:00,138.593,138.596,138.584,138.589,41800000.0
2005-10-21 01:21:00,138.596,138.608,138.596,138.602,87300001.0
2005-10-21 01:22:00,138.595,138.607,138.593,138.593,131799999.0
2005-10-21 01:23:00,138.588,138.591,138.578,138.582,99500000.0
2005-10-21 01:24:00,138.58,138.593,138.573,138.573,50300001.0
2005-10-21 01:25:00,138.578,138.601,138.578,138.587,94000000.0
2005-10-21 01:26:00,138.587,138.597,138.577,138.597,66299999.0
2005-10-21 01:27:00,138.602,138.602,138.591,138.597,92800002.0
2005-10-21 01:28:00,138.596,138.603,138.591,138.595,32500000.0
2005-10-21 01:29:00,138.603,138.618,138.594,138.618,45600001.0
2005-10-21 01:30:00,138.624,138.635,138.614,138.635,195499999.0
2005-10-21 01:31:00,138.633,138.635,138.626,138.634,201799997.0
2005-10-21 01:32:00,138.625,138.637,138.625,138.637,38500000.0
2005-10-21 01:33:00,138.629,138.63,138.62,138.628,118399999.0
2005-10-21 01:34:00,138.636,138.636,138.618,138.628,113400001.0
2005-10-21 01:35:00,138.637,138.643,138.628,138.643,118900002.0
2005-10-21 01:36:00,138.647,138.662,138.647,138.662,50900001.0
2005-10-21 01:37:00,138.669,138.675,138.666,138.668,58800001.0
2005-10-21 01:38:00,138.663,138.663,138.646,138.657,89400000.0
2005-10-21 01:39:00,138.667,138.67,138.658,138.67,131299999.0
2005-10-21 01:40:00,138.679,138.7,138.679,138.7,99100000.0
2005-10-21 01:41:00,138.699,138.714,138.693,138.708,65100000.0
2005-10-21 01:42:00,138.707,138.715,138.689,138.701,104500000.0
2005-10-21 01:43:00,138.691,138.712,138.691,138.712,32200000.0
2005-10-21 01:44:00,138.725,138.759,138.725,138.751,95999999.0
2005-10-21 01:45:00,138.751,138.77,138.746,138.77,127100002.0
2005-10-21 01:46:00,138.777,138.785,138.759,138.759,67900001.0
2005-10-21 01:47:00,138.735,138.742,138.727,138.742,67599999.0
2005-10-21 01:48:00,138.73,138.73,138.718,138.728,36200000.0
2005-10-21 01:49:00,138.729,138.735,138.726,138.73,72200000.0
2005-10-21 01:50:00,138.706,138.706,138.69,138.705,53300000.0
2005-10-21 01:51:00,138.692,138.692,138.662,138.67,80500000.0
2005-10-21 01:52:00,138.664,138.67,138.627,138.627,58400001.0
2005-10-21 01:53:00,138.618,138.625,138.484,138.484,133800002.0
2005-10-21 01:54:00,138.495,138.517,138.485,138.511,94599998.0
2005-10-21 01:55:00,138.562,138.583,138.542,138.583,61100000.0
2005-10-21 01:56:00,138.559,138.579,138.538,138.553,80000000.0
2005-10-21 01:57:00,138.56,138.571,138.55,138.571,108100002.0
2005-10-21 01:58:00,138.59,138.629,138.59,138.612,66200000.0
2005-10-21 01:59:00,138.608,138.618,138.605,138.618,58899999.0
2005-10-21 02:00:00,138.642,138.703,138.642,138.7,18200000.0
2005-10-21 02:01:00,138.67,138.683,138.622,138.622,75200000.0
2005-10-21 02:02:00,138.62,138.635,138.592,138.592,86999998.0
2005-10-21 02:03:00,138.613,138.633,138.605,138.623,100699999.0
2005-10-21 02:04:00,138.635,138.646,138.619,138.621,83799998.0
2005-10-21 02:05:00,138.621,138.657,138.621,138.647,113100000.0
2005-10-21 02:06:00,138.643,138.657,138.629,138.629,49600000.0
2005-10-21 02:07:00,138.63,138.683,138.63,138.646,111200000.0
2005-10-21 02:08:00,138.647,138.673,138.647,138.669,129799998.0
2005-10-21 02:09:00,138.667,138.667,138.645,138.65,50400001.0
2005-10-21 02:10:00,138.645,138.655,138.645,138.651,45600000.0
2005-10-21 02:11:00,138.668,138.668,138.654,138.658,51200000.0
2005-10-21 02:12:00,138.653,138.686,138.646,138.684,95000001.0
2005-10-21 02:13:00,138.713,138.779,138.713,138.765,105500000.0
2005-10-21 02:14:00,138.76,138.765,138.745,138.746,61400000.0
2005-10-21 02:15:00,138.76,138.793,138.76,138.774,124699999.0
2005-10-21 02:16:00,138.765,138.88,138.765,138.88,103200000.0
2005-10-21 02:17:00,138.891,138.905,138.86,138.881,135800003.0
2005-10-21 02:18:00,138.881,138.881,138.853,138.856,80000000.0
2005-10-21 02:19:00,138.857,138.895,138.857,138.895,45400001.0
2005-10-21 02:20:00,138.876,138.876,138.81,138.81,149500002.0
2005-10-21 02:21:00,138.803,138.836,138.802,138.826,53500000.0
2005-10-21 02:22:00,138.847,138.873,138.847,138.86,147299997.0
2005-10-21 02:23:00,138.87,138.882,138.852,138.876,115900001.0
2005-10-21 02:24:00,138.915,138.954,138.915,138.954,137800001.0
2005-10-21 02:25:00,138.933,138.933,138.913,138.916,62299999.0
2005-10-21 02:26:00,138.918,138.934,138.916,138.927,44300000.0
2005-10-21 02:27:00,138.908,138.908,138.873,138.879,74599998.0
2005-10-21 02:28:00,138.883,138.893,138.848,138.85,75500000.0
2005-10-21 02:29:00,138.834,138.863,138.829,138.863,137000000.0
2005-10-21 02:30:00,138.87,138.871,138.858,138.859,70600001.0
2005-10-21 02:31:00,138.873,138.906,138.873,138.906,96899999.0
2005-10-21 02:32:00,138.924,138.999,138.924,138.969,93199999.0
2005-10-21 02:33:00,138.948,138.974,138.925,138.942,118799999.0
2005-10-21 02:34:00,138.935,138.942,138.891,138.891,70100000.0
2005-10-21 02:35:00,138.87,138.887,138.865,138.887,50100000.0
2005-10-21 02:36:00,138.879,138.895,138.868,138.895,137999998.0
2005-10-21 02:37:00,138.893,138.904,138.882,138.904,42700000.0
2005-10-21 02:38:00,138.917,138.919,138.898,138.898,63800000.0
2005-10-21 02:39:00,138.903,138.925,138.903,138.912,139800003.0
2005-10-21 02:40:00,138.92,138.926,138.911,138.926,102199999.0
2005-10-21 02:41:00,138.956,138.967,138.956,138.967,40700002.0
2005-10-21 02:42:00,138.971,138.971,138.954,138.969,144900001.0
2005-10-21 02:43:00,138.963,138.978,138.95,138.97,214400001.0
2005-10-21 02:44:00,138.965,138.97,138.958,138.97,90399999.0
2005-10-21 02:45:00,138.977,138.986,138.966,138.969,102000002.0
2005-10-21 02:46:00,138.967,138.967,138.938,138.963,48400000.0
2005-10-21 02:47:00,138.973,138.973,138.948,138.971,55100000.0
2005-10-21 02:48:00,138.967,138.976,138.963,138.97,212199997.0
2005-10-21 02:49:00,138.958,138.958,138.935,138.952,81100002.0
2005-10-21 02:50:00,138.95,138.95,138.937,138.938,64300000.0
2005-10-21 02:51:00,138.942,138.96,138.942,138.95,71899998.0
2005-10-21 02:52:00,138.957,138.957,138.934,138.945,57399999.0
2005-10-21 02:53:00,138.947,138.962,138.947,138.961,40800000.0
2005-10-21 02:54:00,138.956,138.961,138.948,138.961,38500000.0
2005-10-21 02:55:00,138.96,138.96,138.95,138.95,19200000.0
2005-10-21 02:56:00,138.946,138.951,138.927,138.927,41200000.0
2005-10-21 02:57:00,138.91,138.91,138.88,138.88,151400002.0
2005-10-21 02:58:00,138.873,138.873,138.852,138.859,49199999.0
2005-10-21 02:59:00,138.853,138.853,138.829,138.833,172000001.0
2005-10-21 03:00:00,138.837,138.837,138.801,138.812,78699999.0
2005-10-21 03:01:00,138.816,138.816,138.798,138.805,141800003.0
2005-10-21 03:02:00,138.798,138.809,138.797,138.802,63600000.0
2005-10-21 03:03:00,138.795,138.795,138.762,138.762,109499999.0
2005-10-21 03:04:00,138.737,138.752,138.71,138.752,92399999.0
2005-10-21 03:05:00,138.753,138.768,138.745,138.767,131800001.0
2005-10-21 03:06:00,138.774,138.783,138.768,138.781,30200000.0
2005-10-21 03:07:00,138.806,138.826,138.806,138.815,77900002.0
2005-10-21 03:08:00,138.809,138.816,138.809,138.816,43500001.0
2005-10-21 03:09:00,138.817,138.832,138.815,138.832,101900002.0
2005-10-21 03:10:00,138.811,138.811,138.782,138.783,41400000.0
2005-10-21 03:11:00,138.807,138.825,138.807,138.825,71499998.0
2005-10-21 03:12:00,138.805,138.823,138.796,138.8,127700001.0
2005-10-21 03:13:00,138.797,138.804,138.777,138.777,33500000.0
2005-10-21 03:14:00,138.769,138.786,138.769,138.775,113200000.0
2005-10-21 03:15:00,138.776,138.791,138.763,138.78,80799999.0
2005-10-21 03:16:00,138.78,138.786,138.745,138.745,104200000.0
2005-10-21 03:17:00,138.793,138.876,138.773,138.833,82999999.0
2005-10-21 03:18:00,138.82,138.838,138.805,138.815,37500000.0
2005-10-21 03:19:00,138.81,138.84,138.8,138.84,108100000.0
2005-10-21 03:20:00,138.838,138.85,138.82,138.82,112399998.0
2005-10-21 03:21:00,138.825,138.838,138.807,138.838,79500000.0
2005-10-21 03:22:00,138.842,138.842,138.801,138.834,144200000.0
2005-10-21 03:23:00,138.823,138.834,138.807,138.834,91499999.0
2005-10-21 03:24:00,138.852,138.859,138.824,138.843,108599999.0
2005-10-21 03:25:00,138.833,138.833,138.789,138.8,85799999.0
2005-10-21 03:26:00,138.803,138.813,138.79,138.81,110400000.0
2005-10-21 03:27:00,138.796,138.796,138.782,138.782,100199997.0
2005-10-21 03:28:00,138.782,138.784,138.74,138.74,149399999.0
2005-10-21 03:29:00,138.725,138.759,138.721,138.737,100400000.0
2005-10-21 03:30:00,138.718,138.74,138.712,138.74,86500000.0
2005-10-21 03:31:00,138.733,138.768,138.732,138.768,92100001.0
2005-10-21 03:32:00,138.758,138.758,138.73,138.73,68400000.0
2005-10-21 03:33:00,138.735,138.75,138.726,138.726,51000000.0
2005-10-21 03:34:00,138.739,138.749,138.733,138.743,113700003.0
2005-10-21 03:35:00,138.74,138.749,138.732,138.749,70999999.0
2005-10-21 03:36:00,138.756,138.774,138.756,138.774,9600000.0
2005-10-21 03:37:00,138.79,138.795,138.785,138.785,50299999.0
2005-10-21 03:38:00,138.777,138.793,138.774,138.793,70599998.0
2005-10-21 03:39:00,138.795,138.795,138.769,138.775,68500000.0
2005-10-21 03:40:00,138.768,138.781,138.766,138.781,85299998.0
2005-10-21 03:41:00,138.775,138.775,138.767,138.77,102500000.0
2005-10-21 03:42:00,138.767,138.771,138.761,138.768,62900001.0
2005-10-21 03:43:00,138.775,138.791,138.771,138.786,58500000.0
2005-10-21 03:44:00,138.789,138.805,138.784,138.805,112300001.0
2005-10-21 03:45:00,138.812,138.819,138.804,138.813,104799999.0
2005-10-21 03:46:00,138.82,138.82,138.787,138.809,77499999.0
2005-10-21 03:47:00,138.81,138.81,138.78,138.787,43199999.0
2005-10-21 03:48:00,138.784,138.81,138.784,138.81,160900000.0
2005-10-21 03:49:00,138.803,138.811,138.796,138.811,82399999.0
2005-10-21 03:50:00,138.807,138.807,138.799,138.799,14800000.0
2005-10-21 03:51:00,138.807,138.811,138.803,138.803,68300000.0
2005-10-21 03:52:00,138.794,138.794,138.763,138.775,88000002.0
2005-10-21 03:53:00,138.772,138.775,138.755,138.755,147000002.0
2005-10-21 03:54:00,138.752,138.752,138.73,138.738,81999999.0
2005-10-21 03:55:00,138.752,138.756,138.73,138.756,93200002.0
2005-10-21 03:56:00,138.748,138.771,138.741,138.763,121899999.0
2005-10-21 03:57:00,138.752,138.768,138.749,138.766,87800001.0
2005-10-21 03:58:00,138.762,138.762,138.741,138.741,78700000.0
2005-10-21 03:59:00,138.723,138.723,138.707,138.722,52900000.0
2005-10-21 04:00:00,138.743,138.753,138.743,138.752,88499999.0
2005-10-21 04:01:00,138.745,138.752,138.737,138.743,120699997.0
2005-10-21 04:02:00,138.733,138.733,138.718,138.728,100200001.0
2005-10-21 04:03:00,138.728,138.728,138.706,138.722,79700001.0
2005-10-21 04:04:00,138.723,138.726,138.713,138.72,148999999.0
2005-10-21 04:05:00,138.717,138.731,138.713,138.713,99900000.0
2005-10-21 04:06:00,138.73,138.741,138.73,138.735,71999999.0
2005-10-21 04:07:00,138.74,138.756,138.736,138.756,110000000.0
2005-10-21 04:08:00,138.757,138.769,138.75,138.76,182500000.0
2005-10-21 04:09:00,138.76,138.775,138.755,138.768,91599999.0
2005-10-21 04:10:00,138.775,138.782,138.775,138.775,63099999.0
2005-10-21 04:11:00,138.767,138.769,138.754,138.76,58100000.0
2005-10-21 04:12:00,138.751,138.753,138.745,138.745,79700001.0
2005-10-21 04:13:00,138.748,138.758,138.738,138.753,34900000.0
2005-10-21 04:14:00,138.75,138.75,138.729,138.734,67300000.0
2005-10-21 04:15:00,138.733,138.735,138.72,138.72,37100000.0
2005-10-21 04:16:00,138.719,138.733,138.719,138.72,57000000.0
2005-10-21 04:17:00,138.737,138.757,138.737,138.749,114499999.0
2005-10-21 04:18:00,138.747,138.756,138.747,138.756,30400000.0
2005-10-21 04:19:00,138.763,138.766,138.751,138.756,73899998.0
2005-10-21 04:20:00,138.762,138.78,138.755,138.773,90499999.0
2005-10-21 04:21:00,138.775,138.784,138.764,138.77,120299999.0
2005-10-21 04:22:00,138.766,138.769,138.75,138.761,116899999.0
2005-10-21 04:23:00,138.763,138.773,138.76,138.76,120499999.0
2005-10-21 04:24:00,138.761,138.769,138.761,138.769,9600000.0
2005-10-21 04:25:00,138.767,138.772,138.758,138.767,81699999.0
2005-10-21 04:26:00,138.752,138.752,138.713,138.717,72000000.0
2005-10-21 04:27:00,138.737,138.752,138.732,138.751,62000001.0
2005-10-21 04:28:00,138.746,138.783,138.746,138.78,122299998.0
2005-10-21 04:29:00,138.77,138.778,138.731,138.731,117200000.0
2005-10-21 04:30:00,138.742,138.743,138.723,138.727,83799999.0
2005-10-21 04:31:00,138.739,138.753,138.73,138.744,135500001.0
2005-10-21 04:32:00,138.749,138.749,138.724,138.743,72999999.0
2005-10-21 04:33:00,138.74,138.756,138.726,138.748,93499997.0
2005-10-21 04:34:00,138.762,138.769,138.74,138.754,89900000.0
2005-10-21 04:35:00,138.754,138.761,138.754,138.757,75200000.0
2005-10-21 04:36:00,138.747,138.752,138.739,138.746,85399999.0
2005-10-21 04:37:00,138.75,138.755,138.75,138.75,45799999.0
2005-10-21 04:38:00,138.755,138.765,138.738,138.743,93900000.0
2005-10-21 04:39:00,138.763,138.781,138.763,138.764,45600000.0
2005-10-21 04:40:00,138.762,138.767,138.752,138.765,79199999.0
2005-10-21 04:41:00,138.763,138.77,138.751,138.77,20000000.0
2005-10-21 04:42:00,138.771,138.771,138.752,138.766,162900002.0
2005-10-21 04:43:00,138.764,138.764,138.751,138.757,126300000.0
2005-10-21 04:44:00,138.759,138.768,138.757,138.768,93900000.0
2005-10-21 04:45:00,138.767,138.767,138.756,138.756,58300000.0
2005-10-21 04:46:00,138.757,138.757,138.757,138.757,34300000.0
2005-10-21 04:47:00,138.77,138.773,138.762,138.769,76700000.0
2005-10-21 04:48:00,138.772,138.773,138.772,138.773,14400000.0
2005-10-21 04:49:00,138.776,138.781,138.766,138.78,90400000.0
2005-10-21 04:50:00,138.78,138.787,138.772,138.787,60700000.0
2005-10-21 04:51:00,138.793,138.807,138.785,138.787,190699995.0
2005-10-21 04:52:00,138.797,138.823,138.797,138.816,94400000.0
2005-10-21 04:53:00,138.808,138.814,138.802,138.808,132799999.0
2005-10-21 04:54:00,138.822,138.825,138.808,138.813,137900000.0
2005-10-21 04:55:00,138.829,138.845,138.829,138.844,59800001.0
2005-10-21 04:56:00,138.865,138.887,138.847,138.885,162299999.0
2005-10-21 04:57:00,138.886,138.886,138.874,138.885,35399999.0
2005-10-21 04:58:00,138.877,138.897,138.875,138.887,127599998.0
2005-10-21 04:59:00,138.88,138.893,138.868,138.878,130100000.0
2005-10-21 05:00:00,138.886,138.9,138.882,138.898,70699999.0
2005-10-21 05:01:00,138.896,138.908,138.872,138.878,40300000.0
2005-10-21 05:02:00,138.891,138.891,138.863,138.875,208299994.0
2005-10-21 05:03:00,138.88,138.886,138.871,138.871,60200000.0
2005-10-21 05:04:00,138.864,138.872,138.863,138.87,99999999.0
2005-10-21 05:05:00,138.877,138.905,138.877,138.905,81199999.0
2005-10-21 05:06:00,138.895,138.908,138.893,138.9,139799998.0
2005-10-21 05:07:00,138.885,138.904,138.875,138.878,101200001.0
2005-10-21 05:08:00,138.867,138.877,138.859,138.862,130899999.0
2005-10-21 05:09:00,138.863,138.872,138.851,138.869,55900000.0
2005-10-21 05:10:00,138.85,138.85,138.828,138.843,98399999.0
2005-10-21 05:11:00,138.85,138.85,138.824,138.843,69900000.0
2005-10-21 05:12:00,138.839,138.851,138.835,138.851,111499999.0
2005-10-21 05:13:00,138.85,138.85,138.828,138.836,96099999.0
2005-10-21 05:14:00,138.85,138.85,138.828,138.83,76699999.0
2005-10-21 05:15:00,138.836,138.838,138.825,138.825,44499998.0
2005-10-21 05:16:00,138.818,138.821,138.793,138.8,139599999.0
2005-10-21 05:17:00,138.78,138.785,138.762,138.779,73699998.0
2005-10-21 05:18:00,138.78,138.783,138.767,138.767,91499998.0
2005-10-21 05:19:00,138.77,138.775,138.757,138.757,89600000.0
2005-10-21 05:20:00,138.755,138.755,138.725,138.736,78299999.0
2005-10-21 05:21:00,138.734,138.764,138.734,138.754,108000000.0
2005-10-21 05:22:00,138.777,138.791,138.772,138.788,139900001.0
2005-10-21 05:23:00,138.783,138.794,138.766,138.784,87400000.0
2005-10-21 05:24:00,138.769,138.79,138.769,138.782,124800001.0
2005-10-21 05:25:00,138.792,138.792,138.791,138.791,34400000.0
2005-10-21 05:26:00,138.8,138.8,138.795,138.797,17200000.0
2005-10-21 05:27:00,138.793,138.793,138.782,138.782,52699998.0
2005-10-21 05:28:00,138.772,138.804,138.772,138.796,74699999.0
2005-10-21 05:29:00,138.797,138.797,138.772,138.781,52800000.0
2005-10-21 05:30:00,138.786,138.793,138.784,138.791,78899999.0
2005-10-21 05:31:00,138.795,138.809,138.795,138.8,98499998.0
2005-10-21 05:32:00,138.802,138.82,138.802,138.82,27200000.0
2005-10-21 05:33:00,138.838,138.838,138.791,138.794,74999999.0
2005-10-21 05:34:00,138.774,138.79,138.774,138.784,88599999.0
2005-10-21 05:35:00,138.768,138.784,138.767,138.776,155699999.0
2005-10-21 05:36:00,138.778,138.788,138.778,138.787,96199998.0
2005-10-21 05:37:00,138.777,138.792,138.777,138.784,87200002.0
2005-10-21 05:38:00,138.784,138.786,138.784,138.786,26400000.0
2005-10-21 05:39:00,138.786,138.786,138.784,138.784,32500000.0
2005-10-21 05:40:00,138.78,138.793,138.775,138.793,84799998.0
2005-10-21 05:41:00,138.778,138.788,138.75,138.788,139100002.0
2005-10-21 05:42:00,138.792,138.792,138.779,138.779,55100000.0
2005-10-21 05:43:00,138.79,138.795,138.772,138.779,100500001.0
2005-10-21 05:44:00,138.768,138.775,138.756,138.759,133200000.0
2005-10-21 05:45:00,138.76,138.775,138.758,138.775,69600000.0
2005-10-21 05:46:00,138.77,138.781,138.766,138.766,124299999.0
2005-10-21 05:47:00,138.767,138.773,138.762,138.767,66400000.0
2005-10-21 05:48:00,138.779,138.779,138.776,138.776,65499998.0
2005-10-21 05:49:00,138.788,138.802,138.786,138.796,43700000.0
2005-10-21 05:50:00,138.796,138.796,138.783,138.789,105100000.0
2005-10-21 05:51:00,138.793,138.803,138.793,138.801,94800000.0
2005-10-21 05:52:00,138.796,138.812,138.796,138.812,66400000.0
2005-10-21 05:53:00,138.818,138.852,138.816,138.846,120200000.0
2005-10-21 05:54:00,138.847,138.863,138.845,138.863,122199997.0
2005-10-21 05:55:00,138.865,138.876,138.855,138.864,107999998.0
2005-10-21 05:56:00,138.878,138.878,138.864,138.87,58100000.0
2005-10-21 05:57:00,138.873,138.873,138.859,138.867,57599999.0
2005-10-21 05:58:00,138.87,138.875,138.86,138.87,125800000.0
2005-10-21 05:59:00,138.866,138.866,138.852,138.86,130499997.0
2005-10-21 06:00:00,138.856,138.858,138.846,138.858,59099999.0
2005-10-21 06:01:00,138.858,138.858,138.852,138.858,46299999.0
2005-10-21 06:02:00,138.85,138.85,138.85,138.85,38900001.0
2005-10-21 06:03:00,138.85,138.85,138.84,138.842,131100000.0
2005-10-21 06:04:00,138.848,138.862,138.847,138.862,248100003.0
2005-10-21 06:05:00,138.86,138.86,138.842,138.86,46099999.0
2005-10-21 06:06:00,138.86,138.865,138.855,138.86,76199999.0
2005-10-21 06:07:00,138.849,138.858,138.836,138.848,159200000.0
2005-10-21 06:08:00,138.863,138.868,138.852,138.862,113599998.0
2005-10-21 06:09:00,138.86,138.87,138.858,138.868,35200000.0
2005-10-21 06:10:00,138.868,138.879,138.863,138.874,88199998.0
2005-10-21 06:11:00,138.88,138.882,138.862,138.87,75400000.0
2005-10-21 06:12:00,138.862,138.862,138.845,138.845,37199999.0
2005-10-21 06:13:00,138.842,138.854,138.838,138.848,95900001.0
2005-10-21 06:14:00,138.865,138.875,138.851,138.852,116100002.0
2005-10-21 06:15:00,138.848,138.884,138.836,138.884,32000000.0
2005-10-21 06:16:00,138.937,138.949,138.92,138.935,96800002.0
2005-10-21 06:17:00,138.935,138.941,138.923,138.931,55000000.0
2005-10-21 06:18:00,138.924,138.937,138.919,138.93,76700000.0
2005-10-21 06:19:00,138.939,138.957,138.939,138.94,50900001.0
2005-10-21 06:20:00,138.939,138.945,138.931,138.938,123500000.0
2005-10-21 06:21:00,138.947,138.956,138.938,138.94,91100001.0
2005-10-21 06:22:00,138.927,138.939,138.927,138.931,79700000.0
2005-10-21 06:23:00,138.938,138.946,138.926,138.94,95200001.0
2005-10-21 06:24:00,138.936,138.936,138.934,138.934,22300000.0
2005-10-21 06:25:00,138.937,138.937,138.92,138.928,149300000.0
2005-10-21 06:26:00,138.931,138.938,138.931,138.938,32800000.0
2005-10-21 06:27:00,138.933,138.949,138.933,138.94,71099999.0
2005-10-21 06:28:00,138.932,138.938,138.919,138.92,130299996.0
2005-10-21 06:29:00,138.926,138.935,138.926,138.93,63100000.0
2005-10-21 06:30:00,138.939,138.942,138.938,138.938,45600000.0
2005-10-21 06:31:00,138.957,138.966,138.952,138.96,185999998.0
2005-10-21 06:32:00,138.957,138.981,138.957,138.978,153599997.0
2005-10-21 06:33:00,138.985,138.993,138.98,138.985,125500001.0
2005-10-21 06:34:00,138.987,138.996,138.977,138.977,52600000.0
2005-10-21 06:35:00,138.977,138.986,138.966,138.985,75999997.0
2005-10-21 06:36:00,138.992,138.995,138.98,138.992,90999999.0
2005-10-21 06:37:00,138.984,138.984,138.954,138.958,38700000.0
2005-10-21 06:38:00,138.958,138.994,138.95,138.994,119000001.0
2005-10-21 06:39:00,138.997,139.011,138.973,138.973,92599999.0
2005-10-21 06:40:00,138.97,138.995,138.97,138.976,100500000.0
2005-10-21 06:41:00,138.982,139.001,138.982,138.99,95499999.0
2005-10-21 06:42:00,138.988,138.988,138.97,138.97,90499999.0
2005-10-21 06:43:00,138.973,138.979,138.97,138.975,157499996.0
2005-10-21 06:44:00,138.981,138.981,138.964,138.965,60800000.0
2005-10-21 06:45:00,138.973,138.975,138.967,138.967,69299999.0
2005-10-21 06:46:00,138.968,138.977,138.964,138.964,74400000.0
2005-10-21 06:47:00,138.974,138.976,138.974,138.976,53500000.0
2005-10-21 06:48:00,138.981,138.983,138.977,138.981,135699997.0
2005-10-21 06:49:00,138.977,138.982,138.973,138.973,27300000.0
2005-10-21 06:50:00,138.977,138.982,138.967,138.982,128599999.0
2005-10-21 06:51:00,138.98,138.985,138.973,138.98,97800001.0
2005-10-21 06:52:00,138.977,138.99,138.97,138.97,104499999.0
2005-10-21 06:53:00,138.979,138.981,138.979,138.981,22400000.0
2005-10-21 06:54:00,138.986,138.997,138.981,138.983,102099999.0
2005-10-21 06:55:00,138.978,139.008,138.978,138.999,62100000.0
2005-10-21 06:56:00,139.007,139.056,139.007,139.056,140000000.0
2005-10-21 06:57:00,139.052,139.052,139.034,139.046,114199998.0
2005-10-21 06:58:00,139.053,139.059,139.006,139.015,62099999.0
2005-10-21 06:59:00,139.022,139.022,138.991,138.999,77600000.0
2005-10-21 07:00:00,139.002,139.002,138.989,138.99,152800004.0
2005-10-21 07:01:00,138.975,139.022,138.975,139.022,90800001.0
2005-10-21 07:02:00,139.018,139.04,139.011,139.034,81700001.0
2005-10-21 07:03:00,139.029,139.031,139.014,139.014,139199999.0
2005-10-21 07:04:00,139.013,139.025,139.013,139.025,59799999.0
2005-10-21 07:05:00,139.01,139.018,138.996,139.006,143000001.0
2005-10-21 07:06:00,139.012,139.013,138.99,138.998,80400000.0
2005-10-21 07:07:00,138.985,138.998,138.98,138.996,50900001.0
2005-10-21 07:08:00,138.993,139.002,138.987,139.002,54799999.0
2005-10-21 07:09:00,139.003,139.003,138.977,138.977,49500002.0
2005-10-21 07:10:00,138.966,138.988,138.966,138.985,207900002.0
2005-10-21 07:11:00,138.977,138.977,138.963,138.97,79200000.0
2005-10-21 07:12:00,138.974,138.986,138.974,138.982,174200003.0
2005-10-21 07:13:00,138.983,138.985,138.97,138.976,98700001.0
2005-10-21 07:14:00,138.963,138.963,138.952,138.952,41100000.0
2005-10-21 07:15:00,138.945,138.96,138.938,138.938,115400001.0
2005-10-21 07:16:00,138.938,138.972,138.938,138.972,140599999.0
2005-10-21 07:17:00,138.969,138.969,138.947,138.955,67900002.0
2005-10-21 07:18:00,138.94,138.949,138.933,138.94,157399998.0
2005-10-21 07:19:00,138.93,138.945,138.923,138.945,101400002.0
2005-10-21 07:20:00,138.926,138.932,138.92,138.932,76900000.0
2005-10-21 07:21:00,138.923,138.927,138.914,138.92,52499999.0
2005-10-21 07:22:00,138.92,138.938,138.92,138.934,74300000.0
2005-10-21 07:23:00,138.943,138.943,138.932,138.934,129900001.0
2005-10-21 07:24:00,138.926,138.939,138.922,138.935,155800003.0
2005-10-21 07:25:00,138.935,138.943,138.924,138.928,51000000.0
2005-10-21 07:26:00,138.931,138.931,138.91,138.911,67900001.0
2005-10-21 07:27:00,138.904,138.907,138.891,138.895,75500000.0
2005-10-21 07:28:00,138.91,138.913,138.903,138.903,150799997.0
2005-10-21 07:29:00,138.906,138.917,138.906,138.917,89500000.0
2005-10-21 07:30:00,138.913,138.913,138.905,138.905,47100000.0
2005-10-21 07:31:00,138.909,138.91,138.894,138.902,136499999.0
2005-10-21 07:32:00,138.896,138.906,138.895,138.895,112100000.0
2005-10-21 07:33:00,138.897,138.899,138.884,138.884,100500003.0
2005-10-21 07:34:00,138.881,138.881,138.852,138.872,73600000.0
2005-10-21 07:35:00,138.86,138.86,138.801,138.801,103100002.0
2005-10-21 07:36:00,138.807,138.816,138.802,138.812,100400002.0
2005-10-21 07:37:00,138.822,138.842,138.815,138.815,83999999.0
2005-10-21 07:38:00,138.828,138.839,138.828,138.839,13600000.0
2005-10-21 07:39:00,138.828,138.855,138.828,138.855,171100000.0
2005-10-21 07:40:00,138.854,138.86,138.85,138.86,87499998.0
2005-10-21 07:41:00,138.85,138.85,138.829,138.846,116199998.0
2005-10-21 07:42:00,138.835,138.837,138.835,138.837,13600000.0
2005-10-21 07:43:00,138.829,138.848,138.829,138.848,95800000.0
2005-10-21 07:44:00,138.847,138.855,138.836,138.855,116599999.0
2005-10-21 07:45:00,138.853,138.869,138.847,138.866,131999998.0
2005-10-21 07:46:00,138.869,138.869,138.864,138.864,44400000.0
2005-10-21 07:47:00,138.858,138.865,138.85,138.865,29800000.0
2005-10-21 07:48:00,138.858,138.886,138.836,138.886,129500003.0
2005-10-21 07:49:00,138.87,138.9,138.857,138.894,143200001.0
2005-10-21 07:50:00,138.902,138.935,138.878,138.935,115200002.0
2005-10-21 07:51:00,138.912,138.918,138.882,138.905,99100000.0
2005-10-21 07:52:00,138.877,138.9,138.877,138.893,37300000.0
2005-10-21 07:53:00,138.898,138.898,138.889,138.889,73100000.0
2005-10-21 07:54:00,138.885,138.892,138.879,138.879,82600000.0
2005-10-21 07:55:00,138.881,138.893,138.881,138.893,70300001.0
2005-10-21 07:56:00,138.891,138.891,138.866,138.866,55800000.0
2005-10-21 07:57:00,138.865,138.898,138.865,138.898,70400000.0
2005-10-21 07:58:00,138.916,138.936,138.911,138.931,68400000.0
2005-10-21 07:59:00,138.927,138.939,138.919,138.92,91999999.0
2005-10-21 08:00:00,138.905,138.945,138.905,138.945,75099999.0
2005-10-21 08:01:00,138.938,138.948,138.925,138.948,109500000.0
2005-10-21 08:02:00,138.972,138.995,138.972,138.986,44400001.0
2005-10-21 08:03:00,138.96,138.98,138.96,138.98,81700001.0
2005-10-21 08:04:00,138.98,138.98,138.953,138.958,231900002.0
2005-10-21 08:05:00,138.965,138.975,138.962,138.962,62400000.0
2005-10-21 08:06:00,138.966,138.977,138.951,138.952,93599999.0
2005-10-21 08:07:00,138.947,138.977,138.947,138.977,32000000.0
2005-10-21 08:08:00,138.986,138.986,138.96,138.963,70299999.0
2005-10-21 08:09:00,138.968,138.973,138.962,138.973,37600000.0
2005-10-21 08:10:00,138.982,138.983,138.958,138.958,54800001.0
2005-10-21 08:11:00,138.981,138.986,138.966,138.984,76200001.0
2005-10-21 08:12:00,138.977,138.977,138.95,138.95,72100000.0
2005-10-21 08:13:00,138.954,138.965,138.949,138.949,57899999.0
2005-10-21 08:14:00,138.963,138.969,138.949,138.956,68800000.0
2005-10-21 08:15:00,138.972,138.998,138.972,138.998,12800000.0
2005-10-21 08:16:00,139.002,139.005,138.986,138.995,156600004.0
2005-10-21 08:17:00,138.988,138.998,138.985,138.998,48300000.0
2005-10-21 08:18:00,138.98,138.98,138.949,138.949,55899998.0
2005-10-21 08:19:00,138.95,138.959,138.939,138.939,81699998.0
2005-10-21 08:20:00,138.945,138.948,138.945,138.948,31200000.0
2005-10-21 08:21:00,138.963,139.011,138.963,138.978,105599999.0
2005-10-21 08:22:00,138.971,138.971,138.949,138.954,32000000.0
2005-10-21 08:23:00,138.941,138.941,138.921,138.933,172099997.0
2005-10-21 08:24:00,138.931,138.934,138.919,138.934,106300000.0
2005-10-21 08:25:00,138.942,138.945,138.933,138.933,64200000.0
2005-10-21 08:26:00,138.932,138.936,138.923,138.927,118300001.0
2005-10-21 08:27:00,138.92,138.93,138.916,138.919,116400002.0
2005-10-21 08:28:00,138.925,138.925,138.9,138.9,123500000.0
2005-10-21 08:29:00,138.923,138.947,138.923,138.941,99900002.0
2005-10-21 08:30:00,138.958,138.96,138.948,138.953,87099999.0
2005-10-21 08:31:00,138.962,138.969,138.954,138.954,91800000.0
2005-10-21 08:32:00,138.963,138.963,138.947,138.949,47999999.0
2005-10-21 08:33:00,138.948,138.948,138.939,138.94,76700001.0
2005-10-21 08:34:00,138.933,138.936,138.919,138.935,139300000.0
2005-10-21 08:35:00,138.923,138.936,138.915,138.918,44400000.0
2005-10-21 08:36:00,138.92,138.923,138.904,138.904,119200001.0
2005-10-21 08:37:00,138.909,138.922,138.907,138.911,98700000.0
2005-10-21 08:38:00,138.91,138.91,138.905,138.91,112000000.0
2005-10-21 08:39:00,138.9,138.913,138.897,138.913,165000005.0
2005-10-21 08:40:00,138.906,138.912,138.897,138.899,87999999.0
2005-10-21 08:41:00,138.895,138.915,138.891,138.892,193099997.0
2005-10-21 08:42:00,138.897,138.912,138.891,138.912,113600000.0
2005-10-21 08:43:00,138.911,138.918,138.895,138.9,137300001.0
2005-10-21 08:44:00,138.895,138.914,138.895,138.913,100000000.0
2005-10-21 08:45:00,138.91,138.914,138.901,138.904,112800000.0
2005-10-21 08:46:00,138.891,138.891,138.873,138.873,112600000.0
2005-10-21 08:47:00,138.871,138.871,138.854,138.863,89700000.0
2005-10-21 08:48:00,138.867,138.868,138.854,138.868,144799998.0
2005-10-21 08:49:00,138.867,138.89,138.867,138.88,79300000.0
2005-10-21 08:50:00,138.884,138.893,138.879,138.893,142799997.0
2005-10-21 08:51:00,138.897,138.904,138.888,138.896,84000001.0
2005-10-21 08:52:00,138.885,138.885,138.87,138.88,168900004.0
2005-10-21 08:53:00,138.876,138.876,138.862,138.868,71299999.0
2005-10-21 08:54:00,138.874,138.88,138.869,138.876,60599999.0
2005-10-21 08:55:00,138.882,138.891,138.873,138.891,64500000.0
2005-10-21 08:56:00,138.892,138.892,138.881,138.881,69799998.0
2005-10-21 08:57:00,138.878,138.878,138.863,138.863,87700000.0
2005-10-21 08:58:00,138.867,138.867,138.835,138.835,49600000.0
2005-10-21 08:59:00,138.84,138.861,138.84,138.855,134099998.0
2005-10-21 09:00:00,138.847,138.86,138.842,138.852,103900000.0
2005-10-21 09:01:00,138.861,138.885,138.861,138.875,46400000.0
2005-10-21 09:02:00,138.879,138.898,138.879,138.891,53900000.0
2005-10-21 09:03:00,138.895,138.896,138.884,138.885,95099998.0
2005-10-21 09:04:00,138.882,138.89,138.875,138.888,117499998.0
2005-10-21 09:05:00,138.892,138.892,138.873,138.88,146299999.0
2005-10-21 09:06:00,138.876,138.888,138.875,138.887,21400000.0
2005-10-21 09:07:00,138.886,138.886,138.87,138.87,53400000.0
2005-10-21 09:08:00,138.87,138.879,138.846,138.846,94300000.0
2005-10-21 09:09:00,138.831,138.84,138.813,138.828,76400000.0
2005-10-21 09:10:00,138.806,138.816,138.795,138.795,85000001.0
2005-10-21 09:11:00,138.788,138.799,138.783,138.796,190200003.0
2005-10-21 09:12:00,138.79,138.798,138.784,138.798,130499997.0
2005-10-21 09:13:00,138.801,138.808,138.79,138.799,90600000.0
2005-10-21 09:14:00,138.799,138.801,138.786,138.79,98200001.0
2005-10-21 09:15:00,138.789,138.789,138.778,138.782,132800001.0
2005-10-21 09:16:00,138.775,138.789,138.767,138.773,163699998.0
2005-10-21 09:17:00,138.763,138.78,138.761,138.78,66600000.0
2005-10-21 09:18:00,138.768,138.775,138.761,138.761,46000000.0
2005-10-21 09:19:00,138.738,138.753,138.727,138.753,166899998.0
2005-10-21 09:20:00,138.751,138.764,138.745,138.763,58300000.0
2005-10-21 09:21:00,138.767,138.767,138.755,138.755,24200000.0
2005-10-21 09:22:00,138.756,138.756,138.737,138.748,111800000.0
2005-10-21 09:23:00,138.748,138.748,138.74,138.74,116200001.0
2005-10-21 09:24:00,138.736,138.742,138.736,138.737,75600001.0
2005-10-21 09:25:00,138.739,138.755,138.739,138.744,41899999.0
2005-10-21 09:26:00,138.738,138.76,138.733,138.753,167100000.0
2005-10-21 09:27:00,138.761,138.762,138.749,138.762,64699999.0
2005-10-21 09:28:00,138.753,138.753,138.731,138.741,79900000.0
2005-10-21 09:29:00,138.742,138.75,138.738,138.741,75900000.0
2005-10-21 09:30:00,138.744,138.763,138.744,138.751,124599999.0
2005-10-21 09:31:00,138.74,138.753,138.737,138.748,111100000.0
2005-10-21 09:32:00,138.72,138.732,138.717,138.725,91100000.0
2005-10-21 09:33:00,138.722,138.723,138.705,138.705,78900001.0
2005-10-21 09:34:00,138.702,138.705,138.697,138.697,202399998.0
2005-10-21 09:35:00,138.697,138.719,138.697,138.71,111800002.0
2005-10-21 09:36:00,138.72,138.742,138.72,138.735,95799999.0
2005-10-21 09:37:00,138.729,138.748,138.729,138.748,34400000.0
2005-10-21 09:38:00,138.744,138.76,138.744,138.751,124999999.0
2005-10-21 09:39:00,138.751,138.758,138.743,138.743,101500000.0
2005-10-21 09:40:00,138.751,138.773,138.751,138.771,82900001.0
2005-10-21 09:41:00,138.776,138.776,138.759,138.759,55100000.0
2005-10-21 09:42:00,138.754,138.772,138.754,138.76,67200000.0
2005-10-21 09:43:00,138.74,138.761,138.74,138.761,68200000.0
2005-10-21 09:44:00,138.76,138.772,138.755,138.765,109700001.0
2005-10-21 09:45:00,138.771,138.773,138.759,138.763,44600000.0
2005-10-21 09:46:00,138.77,138.773,138.758,138.767,65600000.0
2005-10-21 09:47:00,138.775,138.783,138.77,138.77,128299999.0
2005-10-21 09:48:00,138.781,138.784,138.781,138.784,19200000.0
2005-10-21 09:49:00,138.805,138.811,138.792,138.795,74399999.0
2005-10-21 09:50:00,138.807,138.813,138.784,138.789,106400000.0
2005-10-21 09:51:00,138.792,138.806,138.79,138.802,69099999.0
2005-10-21 09:52:00,138.799,138.802,138.786,138.786,39299999.0
2005-10-21 09:53:00,138.785,138.785,138.777,138.779,100499999.0
2005-10-21 09:54:00,138.782,138.788,138.78,138.78,58400000.0
2005-10-21 09:55:00,138.79,138.796,138.786,138.788,81400000.0
2005-10-21 09:56:00,138.795,138.831,138.795,138.816,177500001.0
2005-10-21 09:57:00,138.798,138.823,138.798,138.812,127100000.0
2005-10-21 09:58:00,138.806,138.806,138.788,138.803,27900000.0
2005-10-21 09:59:00,138.818,138.831,138.818,138.827,104700001.0
2005-10-21 10:00:00,138.83,138.845,138.83,138.845,9600000.0
2005-10-21 10:01:00,138.846,138.852,138.837,138.838,76299999.0
2005-10-21 10:02:00,138.832,138.836,138.825,138.83,61300000.0
2005-10-21 10:03:00,138.818,138.823,138.806,138.823,70300001.0
2005-10-21 10:04:00,138.827,138.827,138.818,138.818,31100000.0
2005-10-21 10:05:00,138.803,138.816,138.787,138.787,213999997.0
2005-10-21 10:06:00,138.786,138.792,138.78,138.784,77499999.0
2005-10-21 10:07:00,138.782,138.787,138.757,138.757,101300001.0
2005-10-21 10:08:00,138.764,138.769,138.76,138.768,55500000.0
2005-10-21 10:09:00,138.779,138.785,138.762,138.77,169500003.0
2005-10-21 10:10:00,138.777,138.777,138.758,138.758,70700000.0
2005-10-21 10:11:00,138.771,138.801,138.769,138.801,191099998.0
2005-10-21 10:12:00,138.811,138.822,138.804,138.804,73000001.0
2005-10-21 10:13:00,138.797,138.799,138.786,138.788,98400003.0
2005-10-21 10:14:00,138.783,138.794,138.783,138.79,44299999.0
2005-10-21 10:15:00,138.794,138.806,138.785,138.793,177100001.0
2005-10-21 10:16:00,138.808,138.848,138.808,138.84,51500000.0
2005-10-21 10:17:00,138.838,138.84,138.832,138.832,36000000.0
2005-10-21 10:18:00,138.834,138.841,138.827,138.833,177199998.0
2005-10-21 10:19:00,138.835,138.848,138.829,138.83,108599998.0
2005-10-21 10:20:00,138.816,138.816,138.776,138.794,154799998.0
2005-10-21 10:21:00,138.799,138.805,138.783,138.789,72399999.0
2005-10-21 10:22:00,138.786,138.821,138.786,138.808,111700002.0
2005-10-21 10:23:00,138.802,138.821,138.801,138.814,49999999.0
2005-10-21 10:24:00,138.813,138.816,138.806,138.806,36500000.0
2005-10-21 10:25:00,138.807,138.823,138.799,138.823,83699999.0
2005-10-21 10:26:00,138.824,138.834,138.815,138.815,145699997.0
2005-10-21 10:27:00,138.808,138.808,138.78,138.803,75100000.0
2005-10-21 10:28:00,138.788,138.788,138.773,138.785,100499999.0
2005-10-21 10:29:00,138.779,138.791,138.768,138.791,101400000.0
2005-10-21 10:30:00,138.791,138.803,138.771,138.803,98300000.0
2005-10-21 10:31:00,138.808,138.808,138.79,138.8,123900002.0
2005-10-21 10:32:00,138.793,138.793,138.778,138.783,83600002.0
2005-10-21 10:33:00,138.77,138.77,138.749,138.757,68299999.0
2005-10-21 10:34:00,138.755,138.768,138.755,138.756,68799999.0
2005-10-21 10:35:00,138.763,138.768,138.75,138.757,89900000.0
2005-10-21 10:36:00,138.761,138.794,138.761,138.784,121500000.0
2005-10-21 10:37:00,138.786,138.79,138.77,138.79,64000001.0
2005-10-21 10:38:00,138.797,138.797,138.772,138.772,72899999.0
2005-10-21 10:39:00,138.769,138.785,138.769,138.785,172399997.0
2005-10-21 10:40:00,138.781,138.781,138.759,138.766,103200000.0
2005-10-21 10:41:00,138.763,138.791,138.763,138.791,68600000.0
2005-10-21 10:42:00,138.782,138.782,138.746,138.746,75100000.0
2005-10-21 10:43:00,138.745,138.765,138.742,138.762,77600001.0
2005-10-21 10:44:00,138.772,138.784,138.771,138.772,62100000.0
2005-10-21 10:45:00,138.771,138.777,138.761,138.769,59899999.0
2005-10-21 10:46:00,138.766,138.771,138.755,138.764,101799999.0
2005-10-21 10:47:00,138.762,138.766,138.749,138.766,141699997.0
2005-10-21 10:48:00,138.765,138.765,138.753,138.765,59199999.0
2005-10-21 10:49:00,138.763,138.763,138.747,138.758,46900000.0
2005-10-21 10:50:00,138.767,138.768,138.75,138.76,136299998.0
2005-10-21 10:51:00,138.768,138.768,138.747,138.754,51200000.0
2005-10-21 10:52:00,138.75,138.754,138.732,138.732,45800000.0
2005-10-21 10:53:00,138.745,138.759,138.741,138.741,56199999.0
2005-10-21 10:54:00,138.744,138.751,138.736,138.739,71500000.0
2005-10-21 10:55:00,138.726,138.726,138.676,138.676,127999999.0
2005-10-21 10:56:00,138.685,138.709,138.685,138.707,28300000.0
2005-10-21 10:57:00,138.702,138.702,138.683,138.69,69400000.0
2005-10-21 10:58:00,138.698,138.708,138.686,138.708,89700001.0
2005-10-21 10:59:00,138.715,138.733,138.715,138.715,91999998.0
2005-10-21 11:00:00,138.707,138.715,138.689,138.7,86500000.0
2005-10-21 11:01:00,138.705,138.714,138.7,138.7,95300000.0
2005-10-21 11:02:00,138.693,138.693,138.671,138.686,172800001.0
2005-10-21 11:03:00,138.697,138.727,138.691,138.727,91000000.0
2005-10-21 11:04:00,138.717,138.717,138.699,138.699,73500000.0
2005-10-21 11:05:00,138.712,138.712,138.686,138.687,131000001.0
2005-10-21 11:06:00,138.688,138.701,138.68,138.701,49300000.0
2005-10-21 11:07:00,138.705,138.712,138.698,138.707,143199999.0
2005-10-21 11:08:00,138.693,138.693,138.652,138.652,60800000.0
2005-10-21 11:09:00,138.65,138.65,138.636,138.639,119400000.0
2005-10-21 11:10:00,138.622,138.632,138.619,138.63,119699999.0
2005-10-21 11:11:00,138.628,138.634,138.621,138.634,87400000.0
2005-10-21 11:12:00,138.65,138.655,138.633,138.64,58600000.0
2005-10-21 11:13:00,138.638,138.647,138.635,138.647,110299998.0
2005-10-21 11:14:00,138.638,138.655,138.634,138.655,78400000.0
2005-10-21 11:15:00,138.62,138.62,138.577,138.603,65500000.0
2005-10-21 11:16:00,138.605,138.612,138.595,138.612,92100000.0
2005-10-21 11:17:00,138.625,138.69,138.625,138.673,88900000.0
2005-10-21 11:18:00,138.679,138.685,138.656,138.668,90999999.0
2005-10-21 11:19:00,138.663,138.666,138.648,138.656,68699999.0
2005-10-21 11:20:00,138.643,138.65,138.63,138.65,185099996.0
2005-10-21 11:21:00,138.667,138.681,138.667,138.674,65899999.0
2005-10-21 11:22:00,138.679,138.691,138.678,138.68,189599996.0
2005-10-21 11:23:00,138.678,138.696,138.678,138.696,70300000.0
2005-10-21 11:24:00,138.696,138.696,138.68,138.68,79600002.0
2005-10-21 11:25:00,138.674,138.689,138.669,138.679,89500001.0
2005-10-21 11:26:00,138.686,138.686,138.671,138.674,83300002.0
2005-10-21 11:27:00,138.666,138.671,138.661,138.662,114499999.0
2005-10-21 11:28:00,138.665,138.688,138.665,138.681,73000001.0
2005-10-21 11:29:00,138.682,138.682,138.668,138.672,139599999.0
2005-10-21 11:30:00,138.672,138.673,138.662,138.673,80599999.0
2005-10-21 11:31:00,138.669,138.678,138.66,138.66,161000001.0
2005-10-21 11:32:00,138.661,138.666,138.66,138.662,65500000.0
2005-10-21 11:33:00,138.693,138.752,138.693,138.752,128700002.0
2005-10-21 11:34:00,138.758,138.759,138.73,138.743,154299997.0
2005-10-21 11:35:00,138.742,138.743,138.723,138.723,168700003.0
2005-10-21 11:36:00,138.733,138.735,138.688,138.689,85900000.0
2005-10-21 11:37:00,138.693,138.693,138.69,138.69,6100000.0
2005-10-21 11:38:00,138.691,138.693,138.663,138.676,125499999.0
2005-10-21 11:39:00,138.673,138.685,138.659,138.67,125300001.0
2005-10-21 11:40:00,138.66,138.662,138.652,138.654,89500000.0
2005-10-21 11:41:00,138.661,138.675,138.646,138.666,159600000.0
2005-10-21 11:42:00,138.669,138.677,138.666,138.67,120700001.0
2005-10-21 11:43:00,138.679,138.696,138.679,138.682,135900004.0
2005-10-21 11:44:00,138.691,138.696,138.681,138.686,106000002.0
2005-10-21 11:45:00,138.694,138.695,138.672,138.673,82100001.0
2005-10-21 11:46:00,138.668,138.675,138.653,138.654,70899999.0
2005-10-21 11:47:00,138.653,138.667,138.653,138.655,107699999.0
2005-10-21 11:48:00,138.656,138.663,138.645,138.659,59699999.0
2005-10-21 11:49:00,138.653,138.671,138.648,138.667,109400000.0
2005-10-21 11:50:00,138.652,138.658,138.649,138.658,102199999.0
2005-10-21 11:51:00,138.651,138.67,138.646,138.67,68999999.0
2005-10-21 11:52:00,138.669,138.695,138.669,138.68,86200002.0
2005-10-21 11:53:00,138.681,138.703,138.681,138.695,113000000.0
2005-10-21 11:54:00,138.691,138.691,138.672,138.678,50600000.0
2005-10-21 11:55:00,138.684,138.689,138.656,138.656,182100000.0
2005-10-21 11:56:00,138.657,138.668,138.657,138.666,139400002.0
2005-10-21 11:57:00,138.663,138.663,138.646,138.657,83100001.0
2005-10-21 11:58:00,138.658,138.659,138.653,138.659,80000000.0
2005-10-21 11:59:00,138.662,138.669,138.654,138.663,166899998.0
2005-10-21 12:00:00,138.661,138.674,138.661,138.662,80900000.0
2005-10-21 12:01:00,138.663,138.676,138.663,138.676,102900002.0
2005-10-21 12:02:00,138.674,138.686,138.669,138.677,115199999.0
2005-10-21 12:03:00,138.678,138.678,138.669,138.678,176900000.0
2005-10-21 12:04:00,138.683,138.683,138.658,138.66,90399999.0
2005-10-21 12:05:00,138.647,138.656,138.645,138.65,101300001.0
2005-10-21 12:06:00,138.653,138.665,138.653,138.66,74299999.0
2005-10-21 12:07:00,138.654,138.666,138.654,138.661,57900000.0
2005-10-21 12:08:00,138.667,138.681,138.654,138.654,32000000.0
2005-10-21 12:09:00,138.643,138.65,138.631,138.649,50100000.0
2005-10-21 12:10:00,138.642,138.642,138.63,138.637,125200002.0
2005-10-21 12:11:00,138.647,138.664,138.647,138.654,44300000.0
2005-10-21 12:12:00,138.645,138.662,138.645,138.656,48499999.0
2005-10-21 12:13:00,138.653,138.653,138.64,138.64,44300000.0
2005-10-21 12:14:00,138.648,138.684,138.648,138.684,89500001.0
2005-10-21 12:15:00,138.681,138.686,138.661,138.668,80699998.0
2005-10-21 12:16:00,138.677,138.691,138.677,138.685,62000001.0
2005-10-21 12:17:00,138.675,138.688,138.664,138.688,66299999.0
2005-10-21 12:18:00,138.691,138.691,138.67,138.67,85600000.0
2005-10-21 12:19:00,138.663,138.683,138.663,138.682,166600000.0
2005-10-21 12:20:00,138.677,138.681,138.677,138.681,16800000.0
2005-10-21 12:21:00,138.687,138.687,138.671,138.683,106899998.0
2005-10-21 12:22:00,138.681,138.681,138.674,138.674,24000001.0
2005-10-21 12:23:00,138.672,138.673,138.658,138.664,64900000.0
2005-10-21 12:24:00,138.671,138.677,138.654,138.661,84700000.0
2005-10-21 12:25:00,138.656,138.674,138.637,138.641,135600000.0
2005-10-21 12:26:00,138.649,138.657,138.649,138.657,27200000.0
2005-10-21 12:27:00,138.655,138.66,138.655,138.659,50300000.0
2005-10-21 12:28:00,138.656,138.656,138.648,138.655,61800001.0
2005-10-21 12:29:00,138.653,138.653,138.632,138.643,82900000.0
2005-10-21 12:30:00,138.643,138.658,138.633,138.633,154300002.0
2005-10-21 12:31:00,138.627,138.653,138.627,138.653,107500001.0
2005-10-21 12:32:00,138.665,138.668,138.647,138.647,69899999.0
2005-10-21 12:33:00,138.656,138.666,138.651,138.653,101400001.0
2005-10-21 12:34:00,138.651,138.655,138.635,138.635,93300002.0
2005-10-21 12:35:00,138.638,138.652,138.636,138.636,59100000.0
2005-10-21 12:36:00,138.645,138.653,138.635,138.653,42400001.0
2005-10-21 12:37:00,138.668,138.679,138.662,138.662,98600002.0
2005-10-21 12:38:00,138.665,138.699,138.665,138.699,76899999.0
2005-10-21 12:39:00,138.712,138.712,138.697,138.697,73299999.0
2005-10-21 12:40:00,138.695,138.695,138.679,138.689,71900002.0
2005-10-21 12:41:00,138.682,138.697,138.682,138.692,133100000.0
2005-10-21 12:42:00,138.687,138.697,138.68,138.68,71200000.0
2005-10-21 12:43:00,138.685,138.695,138.683,138.695,116000000.0
2005-10-21 12:44:00,138.694,138.702,138.678,138.678,44700000.0
2005-10-21 12:45:00,138.689,138.689,138.673,138.673,102300000.0
2005-10-21 12:46:00,138.68,138.688,138.674,138.674,67299999.0
2005-10-21 12:47:00,138.669,138.68,138.668,138.672,126700001.0
2005-10-21 12:48:00,138.689,138.699,138.683,138.697,207500001.0
2005-10-21 12:49:00,138.686,138.686,138.665,138.674,133700000.0
2005-10-21 12:50:00,138.669,138.669,138.647,138.657,77900000.0
2005-10-21 12:51:00,138.666,138.668,138.648,138.654,122999999.0
2005-10-21 12:52:00,138.654,138.657,138.641,138.641,178999996.0
2005-10-21 12:53:00,138.65,138.652,138.632,138.647,201999999.0
2005-10-21 12:54:00,138.636,138.645,138.625,138.644,61600000.0
2005-10-21 12:55:00,138.643,138.653,138.628,138.653,65600000.0
2005-10-21 12:56:00,138.663,138.673,138.66,138.66,72100001.0
2005-10-21 12:57:00,138.658,138.68,138.638,138.68,114799997.0
2005-10-21 12:58:00,138.685,138.685,138.663,138.674,71000000.0
2005-10-21 12:59:00,138.667,138.667,138.658,138.663,160199998.0
2005-10-21 13:00:00,138.665,138.686,138.655,138.686,93000002.0
2005-10-21 13:01:00,138.688,138.714,138.686,138.69,97599999.0
2005-10-21 13:02:00,138.695,138.705,138.679,138.685,88600002.0
2005-10-21 13:03:00,138.692,138.694,138.663,138.663,58800000.0
2005-10-21 13:04:00,138.661,138.672,138.661,138.672,91099998.0
2005-10-21 13:05:00,138.667,138.678,138.659,138.671,81100000.0
2005-10-21 13:06:00,138.67,138.684,138.67,138.675,79799998.0
2005-10-21 13:07:00,138.672,138.685,138.672,138.685,42300000.0
2005-10-21 13:08:00,138.697,138.716,138.697,138.716,23200000.0
2005-10-21 13:09:00,138.721,138.74,138.719,138.74,49599998.0
2005-10-21 13:10:00,138.731,138.731,138.684,138.69,85799999.0
2005-10-21 13:11:00,138.686,138.699,138.673,138.694,72799999.0
2005-10-21 13:12:00,138.696,138.696,138.686,138.686,109400000.0
2005-10-21 13:13:00,138.698,138.718,138.698,138.715,127500002.0
2005-10-21 13:14:00,138.718,138.725,138.708,138.714,143099997.0
2005-10-21 13:15:00,138.714,138.735,138.714,138.735,76300000.0
2005-10-21 13:16:00,138.733,138.748,138.718,138.748,61600000.0
2005-10-21 13:17:00,138.752,138.756,138.732,138.747,199899998.0
2005-10-21 13:18:00,138.743,138.743,138.726,138.734,146199996.0
2005-10-21 13:19:00,138.735,138.74,138.727,138.727,225800001.0
2005-10-21 13:20:00,138.748,138.759,138.748,138.752,103300002.0
2005-10-21 13:21:00,138.749,138.767,138.749,138.767,79100000.0
2005-10-21 13:22:00,138.765,138.765,138.75,138.758,111699999.0
2005-10-21 13:23:00,138.761,138.761,138.739,138.755,83600001.0
2005-10-21 13:24:00,138.752,138.752,138.717,138.727,109199999.0
2005-10-21 13:25:00,138.722,138.727,138.711,138.718,74300000.0
2005-10-21 13:26:00,138.718,138.727,138.713,138.724,79100000.0
2005-10-21 13:27:00,138.725,138.736,138.725,138.73,58100000.0
2005-10-21 13:28:00,138.723,138.743,138.72,138.729,165700002.0
2005-10-21 13:29:00,138.729,138.747,138.729,138.743,57300000.0
2005-10-21 13:30:00,138.747,138.759,138.747,138.75,72300000.0
2005-10-21 13:31:00,138.741,138.749,138.731,138.749,84600000.0
2005-10-21 13:32:00,138.74,138.75,138.72,138.72,42500000.0
2005-10-21 13:33:00,138.732,138.74,138.723,138.733,47500000.0
2005-10-21 13:34:00,138.725,138.733,138.721,138.729,74100000.0
2005-10-21 13:35:00,138.715,138.727,138.709,138.723,133300000.0
2005-10-21 13:36:00,138.731,138.739,138.731,138.731,60200000.0
2005-10-21 13:37:00,138.728,138.732,138.722,138.729,95799999.0
2005-10-21 13:38:00,138.727,138.727,138.719,138.723,48800000.0
2005-10-21 13:39:00,138.727,138.742,138.712,138.712,102099999.0
2005-10-21 13:40:00,138.704,138.717,138.7,138.7,83299998.0
2005-10-21 13:41:00,138.703,138.703,138.701,138.702,79799999.0
2005-10-21 13:42:00,138.705,138.711,138.699,138.711,123100001.0
2005-10-21 13:43:00,138.72,138.722,138.711,138.716,145500000.0
2005-10-21 13:44:00,138.714,138.729,138.71,138.71,74399999.0
2005-10-21 13:45:00,138.711,138.711,138.711,138.711,26399999.0
2005-10-21 13:46:00,138.724,138.75,138.724,138.75,56700000.0
2005-10-21 13:47:00,138.74,138.74,138.725,138.725,76500000.0
2005-10-21 13:48:00,138.731,138.731,138.731,138.731,11200000.0
2005-10-21 13:49:00,138.727,138.741,138.727,138.741,10400000.0
2005-10-21 13:50:00,138.733,138.745,138.723,138.736,90300000.0
2005-10-21 13:51:00,138.743,138.748,138.731,138.745,112600000.0
2005-10-21 13:52:00,138.738,138.744,138.733,138.744,93800000.0
2005-10-21 13:53:00,138.744,138.744,138.735,138.735,93699999.0
2005-10-21 13:54:00,138.73,138.73,138.719,138.726,46399999.0
2005-10-21 13:55:00,138.72,138.723,138.713,138.713,56799999.0
2005-10-21 13:56:00,138.745,138.758,138.725,138.756,132600001.0
2005-10-21 13:57:00,138.76,138.767,138.744,138.744,38400000.0
2005-10-21 13:58:00,138.747,138.762,138.747,138.749,55199999.0
2005-10-21 13:59:00,138.751,138.757,138.749,138.749,133399999.0
2005-10-21 14:00:00,138.757,138.78,138.757,138.766,64800000.0
2005-10-21 14:01:00,138.764,138.776,138.764,138.776,48199999.0
2005-10-21 14:02:00,138.765,138.78,138.765,138.78,63700000.0
2005-10-21 14:03:00,138.78,138.787,138.772,138.775,74400000.0
2005-10-21 14:04:00,138.77,138.778,138.766,138.77,107100001.0
2005-10-21 14:05:00,138.763,138.781,138.762,138.781,123099999.0
2005-10-21 14:06:00,138.775,138.779,138.764,138.777,184100004.0
2005-10-21 14:07:00,138.772,138.785,138.772,138.772,47400000.0
2005-10-21 14:08:00,138.772,138.785,138.761,138.785,190100003.0
2005-10-21 14:09:00,138.781,138.783,138.775,138.775,34400000.0
2005-10-21 14:10:00,138.781,138.788,138.764,138.769,91499998.0
2005-10-21 14:11:00,138.79,138.79,138.778,138.784,117099998.0
2005-10-21 14:12:00,138.79,138.792,138.778,138.792,87099998.0
2005-10-21 14:13:00,138.8,138.814,138.796,138.81,101400000.0
2005-10-21 14:14:00,138.81,138.843,138.81,138.843,107700000.0
2005-10-21 14:15:00,138.838,138.86,138.837,138.86,126100000.0
2005-10-21 14:16:00,138.848,138.848,138.824,138.827,32800000.0
2005-10-21 14:17:00,138.837,138.85,138.837,138.847,72800000.0
2005-10-21 14:18:00,138.833,138.849,138.833,138.847,71500000.0
2005-10-21 14:19:00,138.843,138.843,138.829,138.829,100300000.0
2005-10-21 14:20:00,138.852,138.856,138.838,138.851,102600002.0
2005-10-21 14:21:00,138.852,138.874,138.852,138.854,118999999.0
2005-10-21 14:22:00,138.865,138.883,138.865,138.872,139599999.0
2005-10-21 14:23:00,138.858,138.874,138.858,138.872,62000002.0
2005-10-21 14:24:00,138.879,138.879,138.855,138.868,68400000.0
2005-10-21 14:25:00,138.858,138.863,138.846,138.863,96400000.0
2005-10-21 14:26:00,138.86,138.86,138.846,138.849,71999999.0
2005-10-21 14:27:00,138.851,138.851,138.823,138.823,104600000.0
2005-10-21 14:28:00,138.82,138.826,138.82,138.821,82000000.0
2005-10-21 14:29:00,138.822,138.822,138.801,138.813,113500000.0
2005-10-21 14:30:00,138.819,138.842,138.817,138.835,145900002.0
2005-10-21 14:31:00,138.83,138.831,138.816,138.827,80300001.0
2005-10-21 14:32:00,138.819,138.823,138.807,138.819,74900001.0
2005-10-21 14:33:00,138.812,138.847,138.812,138.841,74600000.0
2005-10-21 14:34:00,138.846,138.859,138.846,138.852,69800000.0
2005-10-21 14:35:00,138.85,138.86,138.842,138.842,145399998.0
2005-10-21 14:36:00,138.837,138.857,138.835,138.844,90300001.0
2005-10-21 14:37:00,138.858,138.886,138.858,138.886,122300003.0
2005-10-21 14:38:00,138.873,138.887,138.865,138.866,75400000.0
2005-10-21 14:39:00,138.873,138.879,138.866,138.879,84299999.0
2005-10-21 14:40:00,138.882,138.882,138.873,138.877,104800002.0
2005-10-21 14:41:00,138.876,138.884,138.873,138.877,148399999.0
2005-10-21 14:42:00,138.871,138.905,138.871,138.905,83099999.0
2005-10-21 14:43:00,138.907,138.907,138.885,138.885,114599999.0
2005-10-21 14:44:00,138.903,138.915,138.902,138.902,62999999.0
2005-10-21 14:45:00,138.902,138.908,138.899,138.908,29700000.0
2005-10-21 14:46:00,138.905,138.905,138.876,138.876,108399999.0
2005-10-21 14:47:00,138.878,138.892,138.868,138.868,105700003.0
2005-10-21 14:48:00,138.873,138.887,138.872,138.873,70400000.0
2005-10-21 14:49:00,138.871,138.878,138.864,138.867,94399999.0
2005-10-21 14:50:00,138.878,138.891,138.871,138.891,65600000.0
2005-10-21 14:51:00,138.885,138.895,138.874,138.883,104099998.0
2005-10-21 14:52:00,138.881,138.922,138.878,138.916,119500000.0
2005-10-21 14:53:00,138.913,138.947,138.913,138.919,84500000.0
2005-10-21 14:54:00,138.914,138.917,138.901,138.917,101800002.0
2005-10-21 14:55:00,138.914,138.935,138.914,138.925,127300001.0
2005-10-21 14:56:00,138.925,138.925,138.91,138.913,83399999.0
2005-10-21 14:57:00,138.904,138.904,138.893,138.9,117899998.0
2005-10-21 14:58:00,138.902,138.928,138.902,138.919,111200000.0
2005-10-21 14:59:00,138.924,138.924,138.911,138.911,101199997.0
2005-10-21 15:00:00,138.93,138.936,138.909,138.909,117600000.0
2005-10-21 15:01:00,138.909,138.909,138.893,138.893,92400002.0
2005-10-21 15:02:00,138.889,138.892,138.874,138.874,135899997.0
2005-10-21 15:03:00,138.865,138.89,138.861,138.876,103399999.0
2005-10-21 15:04:00,138.868,138.868,138.86,138.864,57400000.0
2005-10-21 15:05:00,138.858,138.858,138.847,138.852,52699999.0
2005-10-21 15:06:00,138.856,138.856,138.841,138.849,50600000.0
2005-10-21 15:07:00,138.852,138.852,138.839,138.842,66399999.0
2005-10-21 15:08:00,138.852,138.853,138.845,138.853,116699998.0
2005-10-21 15:09:00,138.832,138.832,138.815,138.815,83100001.0
2005-10-21 15:10:00,138.819,138.846,138.819,138.846,17900000.0
2005-10-21 15:11:00,138.849,138.867,138.849,138.855,89600000.0
2005-10-21 15:12:00,138.861,138.887,138.861,138.877,100300001.0
2005-10-21 15:13:00,138.884,138.902,138.884,138.887,86300000.0
2005-10-21 15:14:00,138.89,138.892,138.873,138.873,178100003.0
2005-10-21 15:15:00,138.857,138.868,138.855,138.868,72800000.0
2005-10-21 15:16:00,138.86,138.868,138.849,138.852,68800000.0
2005-10-21 15:17:00,138.852,138.853,138.822,138.826,121400002.0
2005-10-21 15:18:00,138.826,138.842,138.82,138.839,115399999.0
2005-10-21 15:19:00,138.844,138.861,138.844,138.858,94299998.0
2005-10-21 15:20:00,138.844,138.844,138.815,138.825,83899999.0
2005-10-21 15:21:00,138.821,138.824,138.81,138.821,138799997.0
2005-10-21 15:22:00,138.823,138.842,138.823,138.827,83200003.0
2005-10-21 15:23:00,138.836,138.836,138.816,138.827,142800001.0
2005-10-21 15:24:00,138.823,138.835,138.819,138.828,118300001.0
2005-10-21 15:25:00,138.842,138.843,138.817,138.838,181200003.0
2005-10-21 15:26:00,138.848,138.858,138.828,138.828,107800002.0
2005-10-21 15:27:00,138.825,138.825,138.798,138.803,80300001.0
2005-10-21 15:28:00,138.813,138.813,138.798,138.813,108900000.0
2005-10-21 15:29:00,138.813,138.813,138.802,138.813,106200000.0
2005-10-21 15:30:00,138.808,138.81,138.8,138.81,66899999.0
2005-10-21 15:31:00,138.796,138.816,138.796,138.812,28300000.0
2005-10-21 15:32:00,138.813,138.827,138.803,138.819,143099996.0
2005-10-21 15:33:00,138.818,138.818,138.796,138.807,87200001.0
2005-10-21 15:34:00,138.808,138.839,138.807,138.839,79000000.0
2005-10-21 15:35:00,138.85,138.862,138.834,138.858,104400003.0
2005-10-21 15:36:00,138.877,138.881,138.859,138.872,102300000.0
2005-10-21 15:37:00,138.884,138.891,138.873,138.875,98800003.0
2005-10-21 15:38:00,138.867,138.877,138.867,138.868,48000000.0
2005-10-21 15:39:00,138.868,138.875,138.868,138.872,60800000.0
2005-10-21 15:40:00,138.869,138.869,138.86,138.862,129400002.0
2005-10-21 15:41:00,138.853,138.904,138.853,138.903,95300001.0
2005-10-21 15:42:00,138.907,138.928,138.907,138.922,33200000.0
2005-10-21 15:43:00,138.911,138.928,138.91,138.914,126100002.0
2005-10-21 15:44:00,138.915,138.915,138.902,138.905,104599999.0
2005-10-21 15:45:00,138.922,138.942,138.922,138.942,39200000.0
2005-10-21 15:46:00,138.932,138.948,138.931,138.935,117499998.0
2005-10-21 15:47:00,138.937,138.942,138.925,138.932,103199999.0
2005-10-21 15:48:00,138.925,138.925,138.91,138.918,26400000.0
2005-10-21 15:49:00,138.909,138.91,138.894,138.908,41300000.0
2005-10-21 15:50:00,138.898,138.902,138.891,138.893,160200003.0
2005-10-21 15:51:00,138.895,138.904,138.895,138.902,77199998.0
2005-10-21 15:52:00,138.903,138.911,138.899,138.904,68399998.0
2005-10-21 15:53:00,138.901,138.901,138.874,138.874,66800001.0
2005-10-21 15:54:00,138.867,138.896,138.867,138.896,124299997.0
2005-10-21 15:55:00,138.886,138.89,138.881,138.883,142100002.0
2005-10-21 15:56:00,138.89,138.902,138.89,138.892,65200001.0
2005-10-21 15:57:00,138.891,138.891,138.873,138.88,97100000.0
2005-10-21 15:58:00,138.879,138.892,138.879,138.889,109199998.0
2005-10-21 15:59:00,138.888,138.903,138.888,138.898,65099998.0
2005-10-21 16:00:00,138.892,138.894,138.879,138.879,154400001.0
2005-10-21 16:01:00,138.881,138.901,138.876,138.897,140500002.0
2005-10-21 16:02:00,138.9,138.9,138.865,138.865,50000000.0
2005-10-21 16:03:00,138.888,138.897,138.887,138.897,72699999.0
2005-10-21 16:04:00,138.902,138.907,138.898,138.902,119800002.0
2005-10-21 16:05:00,138.901,138.92,138.9,138.92,65699999.0
2005-10-21 16:06:00,138.91,138.91,138.891,138.902,68800001.0
2005-10-21 16:07:00,138.913,138.931,138.909,138.915,237500004.0
2005-10-21 16:08:00,138.915,138.915,138.893,138.915,138800003.0
2005-10-21 16:09:00,138.914,138.935,138.914,138.935,68199999.0
2005-10-21 16:10:00,138.935,138.936,138.918,138.936,80800000.0
2005-10-21 16:11:00,138.935,138.935,138.918,138.934,87900000.0
2005-10-21 16:12:00,138.933,138.934,138.919,138.919,126800002.0
2005-10-21 16:13:00,138.927,138.932,138.915,138.932,55500000.0
2005-10-21 16:14:00,138.93,138.933,138.91,138.933,31200000.0
2005-10-21 16:15:00,138.945,138.959,138.942,138.951,43100000.0
2005-10-21 16:16:00,138.953,138.962,138.938,138.938,46999998.0
2005-10-21 16:17:00,138.948,138.968,138.945,138.968,148400001.0
2005-10-21 16:18:00,138.97,138.974,138.957,138.972,175300000.0
2005-10-21 16:19:00,138.971,138.974,138.961,138.969,63100000.0
2005-10-21 16:20:00,138.978,138.986,138.975,138.981,135899996.0
2005-10-21 16:21:00,138.998,139.038,138.998,139.036,93299999.0
2005-10-21 16:22:00,139.021,139.029,139.009,139.023,107300000.0
2005-10-21 16:23:00,139.017,139.017,139.004,139.015,91700001.0
2005-10-21 16:24:00,139.008,139.013,139.001,139.009,48799999.0
2005-10-21 16:25:00,139.027,139.037,139.016,139.024,80400000.0
2005-10-21 16:26:00,139.018,139.038,139.013,139.026,124400000.0
2005-10-21 16:27:00,139.023,139.042,139.023,139.042,118600001.0
2005-10-21 16:28:00,139.053,139.055,139.012,139.012,63800000.0
2005-10-21 16:29:00,138.999,139.012,138.978,138.985,63100000.0
2005-10-21 16:30:00,138.995,139.012,138.991,139.012,82200000.0
2005-10-21 16:31:00,139.003,139.017,139.003,139.009,70699999.0
2005-10-21 16:32:00,139.021,139.021,138.991,138.991,66900001.0
2005-10-21 16:33:00,139.0,139.027,139.0,139.023,65599999.0
2005-10-21 16:34:00,139.027,139.027,138.999,138.999,159100000.0
2005-10-21 16:35:00,139.012,139.022,139.012,139.016,77900000.0
2005-10-21 16:36:00,139.005,139.01,138.995,138.995,81299999.0
2005-10-21 16:37:00,138.992,139.003,138.992,138.993,96600000.0
2005-10-21 16:38:00,138.988,138.994,138.981,138.994,57000000.0
2005-10-21 16:39:00,138.987,138.994,138.975,138.994,70399999.0
2005-10-21 16:40:00,138.991,138.997,138.977,138.977,50300000.0
2005-10-21 16:41:00,138.985,138.99,138.963,138.967,94300002.0
2005-10-21 16:42:00,138.969,138.969,138.948,138.954,48100000.0
2005-10-21 16:43:00,138.97,138.979,138.965,138.965,107200000.0
2005-10-21 16:44:00,138.96,138.96,138.93,138.941,120400001.0
2005-10-21 16:45:00,138.938,138.94,138.922,138.93,186200000.0
2005-10-21 16:46:00,138.933,138.94,138.916,138.916,69600000.0
2005-10-21 16:47:00,138.927,138.941,138.908,138.94,113999999.0
2005-10-21 16:48:00,138.936,138.962,138.925,138.961,117500002.0
2005-10-21 16:49:00,138.964,138.985,138.964,138.985,82100000.0
2005-10-21 16:50:00,138.98,138.986,138.969,138.975,79599998.0
2005-10-21 16:51:00,138.978,138.979,138.969,138.971,107900000.0
2005-10-21 16:52:00,138.977,138.996,138.977,138.99,146700003.0
2005-10-21 16:53:00,138.985,138.985,138.945,138.945,106399999.0
2005-10-21 16:54:00,138.946,138.968,138.936,138.954,77200001.0
2005-10-21 16:55:00,138.943,138.951,138.934,138.951,80299999.0
2005-10-21 16:56:00,138.97,138.986,138.97,138.973,24600000.0
2005-10-21 16:57:00,138.968,138.985,138.964,138.981,56000000.0
2005-10-21 16:58:00,138.99,138.99,138.967,138.981,120700000.0
2005-10-21 16:59:00,138.992,139.011,138.989,139.0,76000001.0
2005-10-21 17:00:00,139.003,139.004,138.98,138.994,200200004.0
2005-10-21 17:01:00,138.993,138.996,138.988,138.992,82899998.0
2005-10-21 17:02:00,138.987,138.997,138.986,138.991,94699999.0
2005-10-21 17:03:00,138.986,138.992,138.977,138.979,71200000.0
2005-10-21 17:04:00,138.985,139.0,138.968,139.0,171999999.0
2005-10-21 17:05:00,139.002,139.01,138.988,138.988,86200001.0
2005-10-21 17:06:00,138.997,139.012,138.997,139.012,53300000.0
2005-10-21 17:07:00,139.005,139.005,138.98,138.99,111299997.0
2005-10-21 17:08:00,138.995,139.007,138.995,139.0,47799999.0
2005-10-21 17:09:00,139.003,139.005,138.975,138.975,80400000.0
2005-10-21 17:10:00,138.967,139.027,138.967,139.023,148399997.0
2005-10-21 17:11:00,139.042,139.065,139.042,139.057,59400000.0
2005-10-21 17:12:00,139.075,139.114,139.075,139.113,100600001.0
2005-10-21 17:13:00,139.108,139.108,139.08,139.08,102000000.0
2005-10-21 17:14:00,139.097,139.107,139.071,139.092,120200000.0
2005-10-21 17:15:00,139.09,139.092,139.06,139.06,81499998.0
2005-10-21 17:16:00,139.047,139.071,139.031,139.031,80300000.0
2005-10-21 17:17:00,139.003,139.009,138.969,138.969,95100000.0
2005-10-21 17:18:00,138.947,138.948,138.904,138.904,67300000.0
2005-10-21 17:19:00,138.894,138.925,138.889,138.889,139799999.0
2005-10-21 17:20:00,138.883,138.883,138.856,138.857,111200001.0
2005-10-21 17:21:00,138.872,138.886,138.847,138.854,123500000.0
2005-10-21 17:22:00,138.848,138.849,138.829,138.84,70299999.0
2005-10-21 17:23:00,138.845,138.852,138.75,138.75,65900000.0
2005-10-21 17:24:00,138.727,138.727,138.691,138.697,47499999.0
2005-10-21 17:25:00,138.722,138.748,138.722,138.739,56300000.0
2005-10-21 17:26:00,138.731,138.744,138.721,138.744,58300000.0
2005-10-21 17:27:00,138.747,138.76,138.731,138.732,23900000.0
2005-10-21 17:28:00,138.707,138.707,138.666,138.676,67000002.0
2005-10-21 17:29:00,138.68,138.689,138.647,138.66,116100000.0
2005-10-21 17:30:00,138.642,138.654,138.62,138.632,121300001.0
2005-10-21 17:31:00,138.633,138.636,138.617,138.636,89199999.0
2005-10-21 17:32:00,138.638,138.665,138.633,138.665,53800000.0
2005-10-21 17:33:00,138.665,138.697,138.665,138.697,67500000.0
2005-10-21 17:34:00,138.698,138.698,138.655,138.655,69600000.0
2005-10-21 17:35:00,138.657,138.657,138.618,138.624,86899999.0
2005-10-21 17:36:00,138.635,138.644,138.635,138.638,39000000.0
2005-10-21 17:37:00,138.638,138.663,138.637,138.653,72700000.0
2005-10-21 17:38:00,138.649,138.655,138.637,138.655,99900001.0
2005-10-21 17:39:00,138.649,138.666,138.649,138.651,119900001.0
2005-10-21 17:40:00,138.652,138.685,138.652,138.685,35200000.0
2005-10-21 17:41:00,138.685,138.685,138.663,138.666,169100000.0
2005-10-21 17:42:00,138.682,138.689,138.663,138.669,110400001.0
2005-10-21 17:43:00,138.677,138.703,138.677,138.685,108500000.0
2005-10-21 17:44:00,138.68,138.683,138.67,138.681,121300001.0
2005-10-21 17:45:00,138.662,138.662,138.63,138.64,179699997.0
2005-10-21 17:46:00,138.628,138.628,138.609,138.617,90600001.0
2005-10-21 17:47:00,138.63,138.63,138.614,138.628,77100000.0
2005-10-21 17:48:00,138.638,138.656,138.638,138.654,132299999.0
2005-10-21 17:49:00,138.654,138.673,138.653,138.671,118200000.0
2005-10-21 17:50:00,138.676,138.685,138.662,138.682,108400000.0
2005-10-21 17:51:00,138.682,138.73,138.682,138.73,139900001.0
2005-10-21 17:52:00,138.733,138.733,138.715,138.727,109800003.0
2005-10-21 17:53:00,138.727,138.746,138.727,138.74,103100002.0
2005-10-21 17:54:00,138.727,138.727,138.691,138.7,83000001.0
2005-10-21 17:55:00,138.68,138.68,138.635,138.643,94200001.0
2005-10-21 17:56:00,138.624,138.624,138.598,138.608,60800000.0
2005-10-21 17:57:00,138.603,138.603,138.582,138.585,118399998.0
2005-10-21 17:58:00,138.6,138.6,138.59,138.6,120200002.0
2005-10-21 17:59:00,138.591,138.601,138.585,138.598,103399998.0
2005-10-21 18:00:00,138.595,138.65,138.589,138.65,199900001.0
2005-10-21 18:01:00,138.658,138.692,138.638,138.675,1288699997.0
2005-10-21 18:03:00,138.682,138.693,138.67,138.673,2093499997.0
2005-10-21 18:04:00,138.673,138.7,138.662,138.688,1383000000.0
2005-10-21 18:05:00,138.693,138.719,138.693,138.713,1652100006.0
2005-10-21 18:06:00,138.712,138.712,138.69,138.704,1187600000.0
2005-10-21 18:07:00,138.703,138.719,138.685,138.697,1878499991.0
2005-10-21 18:08:00,138.691,138.691,138.657,138.673,1273800001.0
2005-10-21 18:09:00,138.681,138.681,138.644,138.66,1324999998.0
2005-10-21 18:10:00,138.666,138.676,138.661,138.665,933700004.0
2005-10-21 18:11:00,138.67,138.69,138.66,138.663,635499999.0
2005-10-21 18:12:00,138.656,138.656,138.615,138.615,754100005.0
2005-10-21 18:13:00,138.624,138.632,138.595,138.632,1388299998.0
2005-10-21 18:14:00,138.631,138.631,138.585,138.598,1357799994.0
2005-10-21 18:15:00,138.595,138.597,138.585,138.59,1749100003.0
2005-10-21 18:16:00,138.59,138.608,138.586,138.587,1345400004.0
2005-10-21 18:17:00,138.587,138.609,138.587,138.596,638800001.0
2005-10-21 18:18:00,138.596,138.631,138.589,138.631,400599998.0
2005-10-21 18:19:00,138.63,138.63,138.603,138.603,726000010.0
2005-10-21 18:20:00,138.592,138.619,138.583,138.608,1420199998.0
2005-10-21 18:21:00,138.608,138.619,138.6,138.61,1307999994.0
2005-10-21 18:22:00,138.609,138.609,138.584,138.589,886900001.0
2005-10-21 18:23:00,138.577,138.583,138.564,138.58,1665900004.0
2005-10-21 18:24:00,138.579,138.583,138.565,138.575,1013599993.0
2005-10-21 18:25:00,138.584,138.592,138.574,138.584,1032500000.0
2005-10-21 18:26:00,138.588,138.589,138.536,138.536,973999999.0
2005-10-21 18:27:00,138.506,138.509,138.481,138.503,500599998.0
2005-10-21 18:28:00,138.51,138.51,138.486,138.5,890100000.0
2005-10-21 18:29:00,138.504,138.531,138.494,138.524,873599995.0
2005-10-21 18:30:00,138.524,138.568,138.52,138.548,514900001.0
2005-10-21 18:31:00,138.555,138.588,138.548,138.585,829700000.0
2005-10-21 18:32:00,138.577,138.577,138.528,138.54,1376500002.0
2005-10-21 18:33:00,138.532,138.551,138.528,138.535,1620199997.0
2005-10-21 18:34:00,138.533,138.547,138.511,138.547,1188200003.0
2005-10-21 18:35:00,138.547,138.548,138.519,138.539,1064199999.0
2005-10-21 18:36:00,138.54,138.55,138.53,138.531,579899997.0
2005-10-21 18:37:00,138.53,138.564,138.53,138.561,685500002.0
2005-10-21 18:38:00,138.566,138.577,138.551,138.573,383600000.0
2005-10-21 18:39:00,138.575,138.583,138.567,138.572,323199998.0
2005-10-21 18:40:00,138.565,138.577,138.554,138.567,1122599992.0
2005-10-21 18:41:00,138.572,138.575,138.57,138.575,394800001.0
2005-10-21 18:42:00,138.58,138.596,138.579,138.595,573499996.0
2005-10-21 18:43:00,138.598,138.609,138.583,138.598,248899999.0
2005-10-21 18:44:00,138.595,138.609,138.593,138.605,388600000.0
2005-10-21 18:45:00,138.6,138.612,138.593,138.6,334200004.0
2005-10-21 18:46:00,138.6,138.61,138.584,138.61,594100000.0
2005-10-21 18:47:00,138.61,138.619,138.603,138.609,136600001.0
2005-10-21 18:48:00,138.61,138.615,138.605,138.605,766300000.0
2005-10-21 18:49:00,138.606,138.62,138.606,138.612,494900000.0
2005-10-21 18:50:00,138.61,138.622,138.604,138.611,578499998.0
2005-10-21 18:51:00,138.61,138.615,138.608,138.615,450599998.0
2005-10-21 18:52:00,138.607,138.607,138.569,138.569,615199996.0
2005-10-21 18:53:00,138.564,138.579,138.558,138.56,898900001.0
2005-10-21 18:54:00,138.56,138.578,138.551,138.564,888100003.0
2005-10-21 18:55:00,138.565,138.578,138.56,138.565,996100002.0
2005-10-21 18:56:00,138.568,138.576,138.563,138.573,385499997.0
2005-10-21 18:57:00,138.583,138.596,138.577,138.588,468799998.0
2005-10-21 18:58:00,138.6,138.617,138.597,138.597,854800000.0
2005-10-21 18:59:00,138.598,138.617,138.592,138.607,839199998.0
2005-10-21 19:00:00,138.605,138.618,138.6,138.609,412499999.0
2005-10-21 19:01:00,138.606,138.606,138.593,138.594,265999997.0
2005-10-21 19:02:00,138.587,138.594,138.577,138.593,335099999.0
2005-10-21 19:03:00,138.598,138.633,138.598,138.609,688800001.0
2005-10-21 19:04:00,138.607,138.607,138.59,138.594,532599998.0
2005-10-21 19:05:00,138.592,138.592,138.574,138.578,568499999.0
2005-10-21 19:06:00,138.588,138.609,138.586,138.601,894399998.0
2005-10-21 19:07:00,138.598,138.601,138.587,138.593,1111899995.0
2005-10-21 19:08:00,138.605,138.613,138.553,138.613,922200000.0
2005-10-21 19:09:00,138.597,138.597,138.576,138.588,714699998.0
2005-10-21 19:10:00,138.593,138.593,138.569,138.573,105999999.0
2005-10-21 19:11:00,138.568,138.57,138.551,138.562,389800002.0
2005-10-21 19:12:00,138.568,138.568,138.553,138.566,424699996.0
2005-10-21 19:13:00,138.559,138.559,138.536,138.552,145599999.0
2005-10-21 19:14:00,138.545,138.545,138.517,138.517,295399999.0
2005-10-21 19:15:00,138.53,138.555,138.526,138.545,877399992.0
2005-10-21 19:16:00,138.541,138.541,138.52,138.535,410300002.0
2005-10-21 19:17:00,138.528,138.528,138.518,138.518,360500001.0
2005-10-21 19:18:00,138.516,138.519,138.503,138.516,285199999.0
2005-10-21 19:19:00,138.518,138.523,138.509,138.517,582800006.0
2005-10-21 19:20:00,138.525,138.525,138.513,138.52,380399997.0
2005-10-21 19:21:00,138.521,138.532,138.518,138.522,477800000.0
2005-10-21 19:22:00,138.518,138.522,138.514,138.515,104100002.0
2005-10-21 19:23:00,138.528,138.536,138.521,138.53,1183300002.0
2005-10-21 19:24:00,138.528,138.533,138.517,138.529,597099997.0
2005-10-21 19:25:00,138.53,138.536,138.521,138.53,508799998.0
2005-10-21 19:26:00,138.533,138.536,138.489,138.489,1305399987.0
2005-10-21 19:27:00,138.485,138.507,138.479,138.507,740500002.0
2005-10-21 19:28:00,138.507,138.508,138.488,138.497,453099997.0
2005-10-21 19:29:00,138.495,138.499,138.473,138.473,415099997.0
2005-10-21 19:30:00,138.47,138.48,138.453,138.462,771499999.0
2005-10-21 19:31:00,138.451,138.468,138.435,138.437,681799998.0
2005-10-21 19:32:00,138.437,138.483,138.437,138.474,765699996.0
2005-10-21 19:33:00,138.481,138.491,138.468,138.482,523700002.0
2005-10-21 19:34:00,138.495,138.499,138.473,138.498,960600000.0
2005-10-21 19:35:00,138.495,138.501,138.483,138.485,688999996.0
2005-10-21 19:36:00,138.478,138.493,138.46,138.48,474700001.0
2005-10-21 19:37:00,138.473,138.493,138.473,138.485,220599999.0
2005-10-21 19:38:00,138.492,138.507,138.487,138.5,672499996.0
2005-10-21 19:39:00,138.503,138.515,138.491,138.505,620899993.0
2005-10-21 19:40:00,138.503,138.503,138.454,138.472,507000006.0
2005-10-21 19:41:00,138.462,138.464,138.442,138.445,784199998.0
2005-10-21 19:42:00,138.446,138.456,138.424,138.436,387099999.0
2005-10-21 19:43:00,138.442,138.449,138.428,138.433,205400000.0
2005-10-21 19:44:00,138.435,138.447,138.431,138.431,322700000.0
2005-10-21 19:45:00,138.425,138.425,138.387,138.387,152700001.0
2005-10-21 19:46:00,138.39,138.403,138.364,138.364,405100002.0
2005-10-21 19:47:00,138.362,138.368,138.349,138.349,100000000.0
2005-10-21 19:48:00,138.348,138.358,138.335,138.335,783000001.0
2005-10-21 19:49:00,138.336,138.363,138.336,138.359,344800003.0
2005-10-21 19:50:00,138.354,138.354,138.314,138.314,402999999.0
2005-10-21 19:51:00,138.303,138.314,138.303,138.31,408299997.0
2005-10-21 19:52:00,138.317,138.339,138.317,138.333,446799997.0
2005-10-21 19:53:00,138.332,138.332,138.284,138.31,455399999.0
2005-10-21 19:54:00,138.328,138.342,138.318,138.325,355299995.0
2005-10-21 19:55:00,138.325,138.35,138.32,138.338,203100002.0
2005-10-21 19:56:00,138.345,138.365,138.345,138.359,373800004.0
2005-10-21 19:57:00,138.355,138.371,138.35,138.362,513500003.0
2005-10-21 19:58:00,138.37,138.382,138.368,138.369,651400000.0
2005-10-21 19:59:00,138.37,138.384,138.36,138.36,527000002.0
2005-10-21 20:00:00,138.37,138.38,138.365,138.377,135900001.0
2005-10-21 20:01:00,138.378,138.381,138.37,138.377,378699999.0
2005-10-21 20:02:00,138.367,138.367,138.328,138.353,274699996.0
2005-10-21 20:03:00,138.354,138.358,138.342,138.351,226599998.0
2005-10-21 20:04:00,138.352,138.362,138.351,138.351,535099990.0
2005-10-21 20:05:00,138.351,138.364,138.35,138.352,618099993.0
2005-10-21 20:06:00,138.357,138.365,138.352,138.36,684500002.0
2005-10-21 20:07:00,138.358,138.373,138.358,138.364,388399997.0
2005-10-21 20:08:00,138.365,138.396,138.365,138.38,490299994.0
2005-10-21 20:09:00,138.377,138.383,138.37,138.378,400000003.0
2005-10-21 20:10:00,138.372,138.382,138.37,138.372,307599999.0
2005-10-21 20:11:00,138.379,138.393,138.376,138.385,826500000.0
2005-10-21 20:12:00,138.392,138.411,138.392,138.407,885999999.0
2005-10-21 20:13:00,138.41,138.419,138.402,138.402,335299997.0
2005-10-21 20:14:00,138.392,138.412,138.392,138.409,447600001.0
2005-10-21 20:15:00,138.41,138.424,138.407,138.415,736400002.0
2005-10-21 20:16:00,138.411,138.42,138.399,138.399,474399995.0
2005-10-21 20:17:00,138.393,138.399,138.387,138.397,297099998.0
2005-10-21 20:18:00,138.402,138.423,138.398,138.423,161600002.0
2005-10-21 20:19:00,138.43,138.443,138.426,138.427,489499995.0
2005-10-21 20:20:00,138.432,138.471,138.432,138.451,282600001.0
2005-10-21 20:21:00,138.453,138.465,138.452,138.455,423099999.0
2005-10-21 20:22:00,138.446,138.446,138.422,138.422,529400000.0
2005-10-21 20:23:00,138.417,138.419,138.396,138.396,442599996.0
2005-10-21 20:24:00,138.401,138.406,138.392,138.392,233699999.0
2005-10-21 20:25:00,138.391,138.406,138.383,138.392,288299997.0
2005-10-21 20:26:00,138.393,138.41,138.392,138.407,418999996.0
2005-10-21 20:27:00,138.412,138.418,138.402,138.415,839100003.0
2005-10-21 20:28:00,138.413,138.427,138.405,138.405,1074199996.0
2005-10-21 20:29:00,138.401,138.432,138.401,138.432,1063499998.0
2005-10-21 20:30:00,138.428,138.438,138.415,138.43,1715299991.0
2005-10-21 20:31:00,138.429,138.434,138.416,138.428,1268899995.0
2005-10-21 20:32:00,138.429,138.439,138.419,138.421,1114100004.0
2005-10-21 20:33:00,138.421,138.432,138.419,138.428,560000001.0
2005-10-21 20:34:00,138.418,138.418,138.402,138.405,464200001.0
2005-10-21 20:35:00,138.411,138.421,138.407,138.419,426099999.0
2005-10-21 20:36:00,138.408,138.432,138.376,138.418,571100000.0
2005-10-21 20:37:00,138.41,138.425,138.403,138.41,544900001.0
2005-10-21 20:38:00,138.427,138.431,138.42,138.43,972999999.0
2005-10-21 20:39:00,138.428,138.432,138.417,138.422,745099994.0
2005-10-21 20:40:00,138.417,138.427,138.41,138.422,1090800001.0
2005-10-21 20:41:00,138.414,138.426,138.412,138.412,395900001.0
2005-10-21 20:42:00,138.414,138.432,138.414,138.43,469299992.0
2005-10-21 20:43:00,138.428,138.432,138.414,138.418,474999999.0
2005-10-21 20:44:00,138.415,138.422,138.404,138.418,803399993.0
2005-10-21 20:45:00,138.422,138.422,138.403,138.41,605199996.0
2005-10-21 20:46:00,138.422,138.429,138.415,138.428,751400000.0
2005-10-21 20:47:00,138.433,138.488,138.433,138.488,828900000.0
2005-10-21 20:48:00,138.498,138.498,138.482,138.485,575899996.0
2005-10-21 20:49:00,138.489,138.502,138.48,138.502,343100002.0
2005-10-21 20:50:00,138.496,138.502,138.485,138.487,1401500002.0
2005-10-21 20:51:00,138.485,138.49,138.48,138.483,491700003.0
2005-10-21 20:52:00,138.479,138.489,138.473,138.488,237199997.0
2005-10-21 20:53:00,138.486,138.486,138.461,138.461,792400004.0
2005-10-21 20:54:00,138.447,138.468,138.446,138.455,276299997.0
2005-10-21 20:55:00,138.445,138.445,138.419,138.445,918099995.0
2005-10-21 20:56:00,138.456,138.472,138.451,138.463,939800002.0
2005-10-21 20:57:00,138.46,138.48,138.46,138.464,769799996.0
2005-10-21 20:58:00,138.47,138.479,138.452,138.462,1124200007.0
2005-10-21 20:59:00,138.46,138.512,138.46,138.512,1082600001.0
2005-10-21 21:00:00,138.52,138.525,138.459,138.459,1058699993.0
2005-10-21 21:01:00,138.468,138.489,138.468,138.485,1015399998.0
2005-10-21 21:02:00,138.482,138.5,138.479,138.489,514600003.0
2005-10-21 21:03:00,138.493,138.507,138.485,138.486,804499999.0
2005-10-21 21:04:00,138.488,138.505,138.487,138.505,603199998.0
2005-10-21 21:05:00,138.515,138.53,138.513,138.526,529600001.0
2005-10-21 21:06:00,138.519,138.52,138.504,138.515,634399998.0
2005-10-21 21:07:00,138.512,138.525,138.508,138.513,478300002.0
2005-10-21 21:08:00,138.513,138.52,138.507,138.507,369600000.0
2005-10-21 21:09:00,138.515,138.515,138.51,138.51,346999996.0
2005-10-21 21:10:00,138.51,138.51,138.499,138.509,355900000.0
2005-10-21 21:11:00,138.507,138.568,138.507,138.542,332000000.0
2005-10-21 21:12:00,138.543,138.555,138.542,138.542,514099999.0
2005-10-21 21:13:00,138.545,138.58,138.545,138.58,630800001.0
2005-10-21 21:14:00,138.575,138.587,138.569,138.573,805199996.0
2005-10-21 21:15:00,138.57,138.576,138.558,138.562,648199998.0
2005-10-21 21:16:00,138.568,138.587,138.563,138.587,628699996.0
2005-10-21 21:17:00,138.586,138.586,138.553,138.553,736800004.0
2005-10-21 21:18:00,138.545,138.545,138.515,138.515,223899999.0
2005-10-21 21:19:00,138.497,138.536,138.497,138.533,536699998.0
2005-10-21 21:20:00,138.542,138.565,138.536,138.536,1038999998.0
2005-10-21 21:21:00,138.528,138.537,138.505,138.509,680299995.0
2005-10-21 21:22:00,138.518,138.529,138.499,138.505,915200001.0
2005-10-21 21:23:00,138.502,138.51,138.501,138.508,744900006.0
2005-10-21 21:24:00,138.497,138.518,138.495,138.506,534900002.0
2005-10-21 21:25:00,138.511,138.527,138.511,138.52,678500000.0
2005-10-21 21:26:00,138.528,138.536,138.518,138.518,334499998.0
2005-10-21 21:27:00,138.517,138.517,138.505,138.511,169100001.0
2005-10-21 21:28:00,138.508,138.515,138.502,138.505,144899995.0
2005-10-21 21:29:00,138.508,138.51,138.484,138.495,209799998.0
2005-10-21 21:30:00,138.492,138.508,138.489,138.489,332199999.0
2005-10-21 21:31:00,138.489,138.512,138.489,138.509,106299999.0
2005-10-21 21:32:00,138.512,138.524,138.508,138.519,543700003.0
2005-10-21 21:33:00,138.522,138.543,138.522,138.54,174099998.0
2005-10-21 21:34:00,138.539,138.541,138.52,138.52,208399998.0
2005-10-21 21:35:00,138.52,138.525,138.517,138.518,195099998.0
2005-10-21 21:36:00,138.525,138.541,138.525,138.534,165399997.0
2005-10-21 21:37:00,138.544,138.56,138.544,138.548,88800000.0
2005-10-21 21:38:00,138.552,138.557,138.549,138.552,113300000.0
2005-10-21 21:39:00,138.549,138.549,138.538,138.542,147199998.0
2005-10-21 21:40:00,138.539,138.545,138.534,138.538,224099998.0
2005-10-21 21:41:00,138.538,138.55,138.532,138.55,138400001.0
2005-10-21 21:42:00,138.547,138.553,138.545,138.553,306800000.0
2005-10-21 21:43:00,138.547,138.552,138.541,138.549,416200000.0
2005-10-21 21:44:00,138.548,138.55,138.517,138.521,500499999.0
2005-10-21 21:45:00,138.524,138.541,138.524,138.529,344700002.0
2005-10-21 21:46:00,138.53,138.537,138.526,138.527,432399998.0
2005-10-21 21:47:00,138.529,138.535,138.522,138.525,351999999.0
2005-10-21 21:48:00,138.525,138.535,138.517,138.534,192200000.0
2005-10-21 21:49:00,138.525,138.541,138.521,138.538,203399998.0
2005-10-21 21:50:00,138.543,138.543,138.535,138.537,99599998.0
2005-10-21 21:51:00,138.53,138.53,138.514,138.525,176400003.0
2005-10-21 21:52:00,138.511,138.517,138.502,138.515,110000002.0
2005-10-21 21:53:00,138.517,138.523,138.517,138.517,68799999.0
2005-10-21 21:54:00,138.517,138.522,138.512,138.518,112400001.0
2005-10-21 21:55:00,138.528,138.536,138.526,138.536,40400000.0
2005-10-21 21:56:00,138.533,138.545,138.533,138.545,106099999.0
2005-10-21 21:57:00,138.541,138.541,138.523,138.523,43200000.0
2005-10-21 21:58:00,138.513,138.527,138.503,138.509,113200001.0
2005-10-21 21:59:00,138.497,138.5,138.484,138.484,96599998.0
2005-10-21 22:00:00,138.485,138.508,138.485,138.495,204400001.0
2005-10-21 22:01:00,138.498,138.501,138.485,138.487,382800002.0
2005-10-21 22:02:00,138.488,138.489,138.476,138.479,593399992.0
2005-10-21 22:03:00,138.48,138.491,138.48,138.48,106999998.0
2005-10-21 22:04:00,138.485,138.489,138.473,138.474,176700000.0
2005-10-21 22:05:00,138.468,138.478,138.466,138.478,132499999.0
2005-10-21 22:06:00,138.478,138.485,138.471,138.482,47000000.0
2005-10-21 22:07:00,138.483,138.484,138.477,138.482,128599999.0
2005-10-21 22:08:00,138.486,138.489,138.481,138.487,186500000.0
2005-10-21 22:09:00,138.483,138.486,138.481,138.481,71100002.0
2005-10-21 22:10:00,138.489,138.489,138.482,138.489,109800000.0
2005-10-21 22:11:00,138.486,138.496,138.486,138.488,104700000.0
2005-10-21 22:12:00,138.487,138.502,138.487,138.491,238299997.0
2005-10-21 22:13:00,138.489,138.501,138.48,138.501,151099999.0
2005-10-21 22:14:00,138.502,138.502,138.489,138.495,101700000.0
2005-10-21 22:15:00,138.503,138.516,138.5,138.504,214400001.0
2005-10-21 22:16:00,138.507,138.51,138.497,138.498,228799999.0
2005-10-21 22:17:00,138.495,138.5,138.494,138.499,90399999.0
2005-10-21 22:18:00,138.499,138.505,138.493,138.493,95499998.0
2005-10-21 22:19:00,138.49,138.495,138.49,138.49,158799998.0
2005-10-21 22:20:00,138.491,138.503,138.485,138.503,123400000.0
2005-10-21 22:21:00,138.513,138.513,138.506,138.51,69600000.0
2005-10-21 22:22:00,138.51,138.511,138.5,138.508,157100000.0
2005-10-21 22:23:00,138.508,138.508,138.499,138.507,157799999.0
2005-10-21 22:24:00,138.513,138.524,138.511,138.512,65600000.0
2005-10-21 22:25:00,138.499,138.517,138.499,138.505,244600001.0
2005-10-21 22:26:00,138.505,138.51,138.502,138.505,94200001.0
2005-10-21 22:27:00,138.503,138.513,138.496,138.496,577499996.0
2005-10-21 22:28:00,138.492,138.492,138.478,138.485,283400000.0
2005-10-21 22:29:00,138.486,138.486,138.475,138.478,35200000.0
2005-10-21 22:30:00,138.48,138.48,138.471,138.471,46799999.0
2005-10-21 22:31:00,138.47,138.475,138.468,138.47,179400001.0
2005-10-21 22:32:00,138.473,138.48,138.47,138.475,147199999.0
2005-10-21 22:33:00,138.475,138.476,138.459,138.476,316399999.0
2005-10-21 22:34:00,138.479,138.479,138.465,138.479,192900004.0
2005-10-21 22:35:00,138.477,138.48,138.47,138.47,130799999.0
2005-10-21 22:36:00,138.472,138.475,138.465,138.472,403800003.0
2005-10-21 22:37:00,138.474,138.484,138.469,138.475,267699999.0
2005-10-21 22:38:00,138.47,138.48,138.47,138.475,243200003.0
2005-10-21 22:39:00,138.477,138.487,138.477,138.482,326700000.0
2005-10-21 22:40:00,138.482,138.493,138.474,138.488,384799999.0
2005-10-21 22:41:00,138.495,138.513,138.495,138.51,135399997.0
2005-10-21 22:42:00,138.519,138.523,138.499,138.515,187100002.0
2005-10-21 22:43:00,138.519,138.528,138.512,138.528,98300002.0
2005-10-21 22:44:00,138.531,138.543,138.517,138.533,306399997.0
2005-10-21 22:45:00,138.53,138.536,138.52,138.523,322000001.0
2005-10-21 22:46:00,138.524,138.528,138.521,138.524,34800000.0
2005-10-21 22:47:00,138.521,138.528,138.52,138.525,72500000.0
2005-10-21 22:48:00,138.526,138.533,138.516,138.533,297700001.0
2005-10-21 22:49:00,138.537,138.546,138.523,138.54,318999998.0
2005-10-21 22:50:00,138.539,138.539,138.518,138.518,109900000.0
2005-10-21 22:51:00,138.517,138.526,138.515,138.516,114100000.0
2005-10-21 22:52:00,138.517,138.537,138.517,138.537,116700001.0
2005-10-21 22:53:00,138.537,138.547,138.531,138.543,166100000.0
2005-10-21 22:54:00,138.545,138.565,138.537,138.565,95299999.0
2005-10-21 22:55:00,138.56,138.576,138.549,138.549,90400000.0
2005-10-21 22:56:00,138.552,138.56,138.55,138.552,161900002.0
2005-10-21 22:57:00,138.543,138.545,138.537,138.537,125400000.0
2005-10-21 22:58:00,138.534,138.534,138.51,138.514,153800001.0
2005-10-21 22:59:00,138.507,138.514,138.446,138.507,142000000.0
2005-10-23 23:00:00,138.368,138.372,138.345,138.362,65600000.0
2005-10-23 23:01:00,138.343,138.343,138.304,138.336,119700001.0
2005-10-23 23:02:00,138.336,138.346,138.328,138.33,87400000.0
2005-10-23 23:03:00,138.3,138.328,138.3,138.324,71399999.0
2005-10-23 23:04:00,138.309,138.332,138.309,138.309,111099999.0
2005-10-23 23:05:00,138.302,138.337,138.302,138.331,71000000.0
2005-10-23 23:06:00,138.336,138.354,138.323,138.328,110700000.0
2005-10-23 23:07:00,138.34,138.353,138.33,138.348,101699999.0
2005-10-23 23:08:00,138.338,138.346,138.32,138.334,225100000.0
2005-10-23 23:09:00,138.342,138.342,138.334,138.337,89500001.0
2005-10-23 23:10:00,138.36,138.382,138.353,138.375,125399999.0
2005-10-23 23:11:00,138.376,138.393,138.375,138.379,82800000.0
2005-10-23 23:12:00,138.373,138.375,138.346,138.346,80300001.0
2005-10-23 23:13:00,138.352,138.368,138.339,138.364,74599999.0
2005-10-23 23:14:00,138.36,138.384,138.343,138.376,113599999.0
2005-10-23 23:15:00,138.38,138.38,138.354,138.369,155500000.0
2005-10-23 23:16:00,138.356,138.386,138.352,138.368,66100001.0
2005-10-23 23:17:00,138.355,138.36,138.346,138.358,65599999.0
2005-10-23 23:18:00,138.362,138.362,138.341,138.358,264600002.0
2005-10-23 23:19:00,138.367,138.375,138.344,138.357,73699999.0
2005-10-23 23:20:00,138.37,138.37,138.352,138.362,49900000.0
2005-10-23 23:21:00,138.363,138.368,138.355,138.362,110499999.0
2005-10-23 23:22:00,138.356,138.368,138.344,138.352,82300001.0
2005-10-23 23:23:00,138.365,138.374,138.336,138.36,112000000.0
2005-10-23 23:24:00,138.33,138.359,138.33,138.359,116099998.0
2005-10-23 23:25:00,138.358,138.358,138.337,138.345,28400000.0
2005-10-23 23:26:00,138.349,138.357,138.343,138.348,186500004.0
2005-10-23 23:27:00,138.357,138.357,138.328,138.332,199400003.0
2005-10-23 23:28:00,138.334,138.362,138.33,138.33,66400000.0
2005-10-23 23:29:00,138.334,138.386,138.334,138.369,103600000.0
2005-10-23 23:30:00,138.377,138.377,138.335,138.335,105500001.0
2005-10-23 23:31:00,138.328,138.353,138.326,138.353,83100001.0
2005-10-23 23:32:00,138.362,138.362,138.324,138.324,114400001.0
2005-10-23 23:33:00,138.313,138.338,138.311,138.338,90300000.0
2005-10-23 23:34:00,138.317,138.336,138.314,138.331,67499998.0
2005-10-23 23:35:00,138.349,138.349,138.332,138.344,43300001.0
2005-10-23 23:36:00,138.34,138.349,138.32,138.32,107199999.0
2005-10-23 23:37:00,138.332,138.388,138.332,138.387,43000000.0
2005-10-23 23:38:00,138.382,138.389,138.363,138.375,154299999.0
2005-10-23 23:39:00,138.386,138.386,138.368,138.382,39400000.0
2005-10-23 23:40:00,138.378,138.402,138.376,138.4,122800001.0
2005-10-23 23:41:00,138.361,138.415,138.358,138.395,150099999.0
2005-10-23 23:42:00,138.416,138.421,138.386,138.404,80900000.0
2005-10-23 23:43:00,138.425,138.438,138.39,138.438,100799999.0
2005-10-23 23:44:00,138.417,138.441,138.401,138.409,79000001.0
2005-10-23 23:45:00,138.4,138.412,138.385,138.398,94599999.0
2005-10-23 23:46:00,138.397,138.411,138.37,138.377,52800000.0
2005-10-23 23:47:00,138.376,138.405,138.371,138.397,94100000.0
2005-10-23 23:48:00,138.406,138.408,138.37,138.377,98800001.0
2005-10-23 23:49:00,138.387,138.391,138.369,138.369,92000000.0
2005-10-23 23:50:00,138.495,138.495,138.404,138.404,65200000.0
2005-10-23 23:51:00,138.373,138.384,138.372,138.372,54600001.0
2005-10-23 23:52:00,138.381,138.412,138.381,138.395,184199996.0
2005-10-23 23:53:00,138.397,138.402,138.388,138.391,148699999.0
2005-10-23 23:54:00,138.398,138.398,138.383,138.39,99099997.0
2005-10-23 23:55:00,138.386,138.398,138.373,138.373,125100000.0
2005-10-23 23:56:00,138.371,138.392,138.371,138.392,130200001.0
2005-10-23 23:57:00,138.392,138.392,138.384,138.392,35200000.0
2005-10-23 23:58:00,138.39,138.39,138.39,138.39,13600000.0
2005-10-23 23:59:00,138.385,138.398,138.377,138.397,86799999.0
2005-10-24 00:00:00,138.383,138.403,138.383,138.398,90399999.0
2005-10-24 00:01:00,138.391,138.401,138.383,138.393,113099998.0
2005-10-24 00:02:00,138.39,138.39,138.372,138.385,107000003.0
2005-10-24 00:03:00,138.4,138.409,138.399,138.405,74000000.0
2005-10-24 00:04:00,138.408,138.408,138.392,138.394,39999999.0
2005-10-24 00:05:00,138.394,138.399,138.376,138.385,70299999.0
2005-10-24 00:06:00,138.385,138.385,138.38,138.38,79099998.0
2005-10-24 00:07:00,138.384,138.396,138.384,138.385,88199999.0
2005-10-24 00:08:00,138.376,138.385,138.376,138.379,146800001.0
2005-10-24 00:09:00,138.39,138.393,138.378,138.382,82300000.0
2005-10-24 00:10:00,138.38,138.396,138.38,138.396,35500000.0
2005-10-24 00:11:00,138.392,138.402,138.389,138.392,52199999.0
2005-10-24 00:12:00,138.395,138.395,138.385,138.395,34100000.0
2005-10-24 00:13:00,138.385,138.402,138.384,138.398,89099998.0
2005-10-24 00:14:00,138.39,138.39,138.385,138.39,27200000.0
2005-10-24 00:15:00,138.431,138.431,138.403,138.407,86300000.0
2005-10-24 00:16:00,138.388,138.395,138.38,138.39,169000002.0
2005-10-24 00:17:00,138.39,138.395,138.39,138.395,106699999.0
2005-10-24 00:18:00,138.39,138.395,138.388,138.388,144399998.0
2005-10-24 00:19:00,138.392,138.401,138.377,138.377,57999999.0
2005-10-24 00:20:00,138.375,138.392,138.363,138.365,121600002.0
2005-10-24 00:21:00,138.357,138.365,138.357,138.36,106499999.0
2005-10-24 00:22:00,138.362,138.369,138.362,138.362,131199999.0
2005-10-24 00:23:00,138.367,138.368,138.36,138.363,95900002.0
2005-10-24 00:24:00,138.368,138.37,138.353,138.354,77300000.0
2005-10-24 00:25:00,138.365,138.365,138.358,138.365,85199998.0
2005-10-24 00:26:00,138.367,138.378,138.365,138.378,111899999.0
2005-10-24 00:27:00,138.375,138.385,138.37,138.371,111599999.0
2005-10-24 00:28:00,138.368,138.375,138.362,138.362,79400002.0
2005-10-24 00:29:00,138.385,138.385,138.375,138.38,41900000.0
2005-10-24 00:30:00,138.382,138.396,138.365,138.365,114700000.0
2005-10-24 00:31:00,138.354,138.37,138.354,138.358,48800000.0
2005-10-24 00:32:00,138.35,138.35,138.336,138.341,48200000.0
2005-10-24 00:33:00,138.343,138.357,138.343,138.357,79500000.0
2005-10-24 00:34:00,138.358,138.363,138.346,138.346,87900000.0
2005-10-24 00:35:00,138.353,138.353,138.34,138.34,59899998.0
2005-10-24 00:36:00,138.345,138.347,138.338,138.338,94499999.0
2005-10-24 00:37:00,138.322,138.346,138.314,138.323,145100000.0
2005-10-24 00:38:00,138.342,138.357,138.339,138.343,54799999.0
2005-10-24 00:39:00,138.343,138.353,138.34,138.353,41199999.0
2005-10-24 00:40:00,138.353,138.367,138.347,138.367,83700001.0
2005-10-24 00:41:00,138.368,138.372,138.363,138.363,68700001.0
2005-10-24 00:42:00,138.355,138.368,138.354,138.368,185899999.0
2005-10-24 00:43:00,138.371,138.371,138.35,138.35,52800000.0
2005-10-24 00:44:00,138.353,138.366,138.353,138.359,121100001.0
2005-10-24 00:45:00,138.356,138.356,138.347,138.35,84699999.0
2005-10-24 00:46:00,138.342,138.361,138.332,138.352,46100000.0
2005-10-24 00:47:00,138.347,138.353,138.343,138.346,157100002.0
2005-10-24 00:48:00,138.356,138.362,138.35,138.358,121699996.0
2005-10-24 00:49:00,138.348,138.365,138.341,138.365,125300000.0
2005-10-24 00:50:00,138.37,138.37,138.349,138.35,117500002.0
2005-10-24 00:51:00,138.359,138.37,138.351,138.367,85300001.0
2005-10-24 00:52:00,138.37,138.377,138.365,138.375,132699999.0
2005-10-24 00:53:00,138.373,138.373,138.37,138.37,48699998.0
2005-10-24 00:54:00,138.37,138.375,138.365,138.37,134299997.0
2005-10-24 00:55:00,138.364,138.374,138.361,138.361,140900000.0
2005-10-24 00:56:00,138.362,138.371,138.359,138.369,81300000.0
2005-10-24 00:57:00,138.368,138.372,138.361,138.367,212199999.0
2005-10-24 00:58:00,138.369,138.371,138.353,138.353,74100000.0
2005-10-24 00:59:00,138.355,138.369,138.354,138.355,97600002.0
2005-10-24 01:00:00,138.345,138.355,138.345,138.35,58200000.0
2005-10-24 01:01:00,138.352,138.362,138.352,138.353,28100000.0
2005-10-24 01:02:00,138.353,138.353,138.342,138.346,117399998.0
2005-10-24 01:03:00,138.338,138.35,138.334,138.345,71300000.0
2005-10-24 01:04:00,138.341,138.357,138.341,138.35,82700000.0
2005-10-24 01:05:00,138.356,138.356,138.326,138.347,37600000.0
2005-10-24 01:06:00,138.35,138.35,138.347,138.347,37500001.0
2005-10-24 01:07:00,138.347,138.35,138.331,138.338,66400000.0
2005-10-24 01:08:00,138.348,138.363,138.348,138.351,136199999.0
2005-10-24 01:09:00,138.339,138.339,138.327,138.335,141600001.0
2005-10-24 01:10:00,138.33,138.335,138.319,138.323,86199999.0
2005-10-24 01:11:00,138.327,138.335,138.327,138.335,65099999.0
2005-10-24 01:12:00,138.348,138.35,138.343,138.35,118900001.0
2005-10-24 01:13:00,138.352,138.352,138.341,138.349,108599998.0
2005-10-24 01:14:00,138.349,138.364,138.349,138.356,14900000.0
2005-10-24 01:15:00,138.368,138.368,138.345,138.348,97300002.0
2005-10-24 01:16:00,138.317,138.357,138.303,138.357,141899999.0
2005-10-24 01:17:00,138.342,138.361,138.335,138.335,173599999.0
2005-10-24 01:18:00,138.346,138.349,138.342,138.342,55200000.0
2005-10-24 01:19:00,138.345,138.352,138.345,138.345,38500000.0
2005-10-24 01:20:00,138.351,138.362,138.351,138.362,59500001.0
2005-10-24 01:21:00,138.353,138.365,138.353,138.355,122999999.0
2005-10-24 01:22:00,138.355,138.365,138.355,138.36,102399998.0
2005-10-24 01:23:00,138.358,138.367,138.354,138.36,109599999.0
2005-10-24 01:24:00,138.364,138.366,138.352,138.355,65199999.0
2005-10-24 01:25:00,138.363,138.363,138.355,138.355,42099999.0
2005-10-24 01:26:00,138.32,138.368,138.32,138.351,112700002.0
2005-10-24 01:27:00,138.357,138.359,138.354,138.359,74800000.0
2005-10-24 01:28:00,138.357,138.365,138.357,138.365,56800001.0
2005-10-24 01:29:00,138.368,138.373,138.366,138.366,23200000.0
2005-10-24 01:30:00,138.347,138.347,138.325,138.336,168900000.0
2005-10-24 01:31:00,138.332,138.333,138.318,138.333,44600000.0
2005-10-24 01:32:00,138.325,138.326,138.305,138.314,83800001.0
2005-10-24 01:33:00,138.31,138.315,138.301,138.303,112600001.0
2005-10-24 01:34:00,138.311,138.315,138.3,138.308,113599999.0
2005-10-24 01:35:00,138.318,138.318,138.305,138.314,47899999.0
2005-10-24 01:36:00,138.312,138.314,138.303,138.308,174800000.0
2005-10-24 01:37:00,138.314,138.333,138.314,138.327,102100000.0
2005-10-24 01:38:00,138.332,138.339,138.318,138.327,124399998.0
2005-10-24 01:39:00,138.332,138.332,138.312,138.313,72400000.0
2005-10-24 01:40:00,138.315,138.328,138.315,138.328,109000001.0
2005-10-24 01:41:00,138.324,138.324,138.304,138.304,107800001.0
2005-10-24 01:42:00,138.302,138.302,138.281,138.29,186300002.0
2005-10-24 01:43:00,138.288,138.307,138.288,138.301,124999999.0
2005-10-24 01:44:00,138.303,138.308,138.256,138.257,112300001.0
2005-10-24 01:45:00,138.268,138.281,138.242,138.256,52800000.0
2005-10-24 01:46:00,138.252,138.258,138.229,138.238,140899998.0
2005-10-24 01:47:00,138.228,138.238,138.224,138.237,23500000.0
2005-10-24 01:48:00,138.226,138.234,138.225,138.225,77800001.0
2005-10-24 01:49:00,138.24,138.263,138.225,138.263,119500000.0
2005-10-24 01:50:00,138.252,138.263,138.232,138.249,69999999.0
2005-10-24 01:51:00,138.251,138.251,138.239,138.244,40000000.0
2005-10-24 01:52:00,138.245,138.249,138.231,138.243,98000000.0
2005-10-24 01:53:00,138.247,138.248,138.237,138.242,124100001.0
2005-10-24 01:54:00,138.251,138.257,138.242,138.242,66000001.0
2005-10-24 01:55:00,138.252,138.263,138.248,138.261,80300001.0
2005-10-24 01:56:00,138.262,138.277,138.262,138.271,86300000.0
2005-10-24 01:57:00,138.279,138.292,138.279,138.29,58300000.0
2005-10-24 01:58:00,138.292,138.292,138.268,138.285,69200000.0
2005-10-24 01:59:00,138.28,138.28,138.223,138.227,43200000.0
2005-10-24 02:00:00,138.23,138.249,138.23,138.248,112199998.0
2005-10-24 02:01:00,138.258,138.259,138.248,138.248,128699998.0
2005-10-24 02:02:00,138.252,138.268,138.249,138.268,84900001.0
2005-10-24 02:03:00,138.277,138.29,138.273,138.288,77599999.0
2005-10-24 02:04:00,138.293,138.293,138.279,138.288,77999999.0
2005-10-24 02:05:00,138.282,138.295,138.282,138.29,86300000.0
2005-10-24 02:06:00,138.296,138.309,138.292,138.309,59200000.0
2005-10-24 02:07:00,138.309,138.321,138.304,138.312,127600004.0
2005-10-24 02:08:00,138.327,138.341,138.317,138.317,92400002.0
2005-10-24 02:09:00,138.322,138.322,138.311,138.311,32800000.0
2005-10-24 02:10:00,138.315,138.327,138.315,138.327,51099999.0
2005-10-24 02:11:00,138.33,138.35,138.33,138.35,56199999.0
2005-10-24 02:12:00,138.318,138.329,138.304,138.311,71299998.0
2005-10-24 02:13:00,138.347,138.354,138.34,138.354,70799999.0
2005-10-24 02:14:00,138.342,138.353,138.34,138.346,175699996.0
2005-10-24 02:15:00,138.349,138.356,138.347,138.35,178900002.0
2005-10-24 02:16:00,138.345,138.345,138.333,138.333,69500001.0
2005-10-24 02:17:00,138.34,138.345,138.337,138.34,50900000.0
2005-10-24 02:18:00,138.339,138.341,138.334,138.338,65700000.0
2005-10-24 02:19:00,138.332,138.338,138.332,138.338,57799999.0
2005-10-24 02:20:00,138.349,138.349,138.327,138.329,77499999.0
2005-10-24 02:21:00,138.337,138.355,138.337,138.345,78500001.0
2005-10-24 02:22:00,138.343,138.35,138.332,138.342,69799999.0
2005-10-24 02:23:00,138.342,138.343,138.334,138.335,135099998.0
2005-10-24 02:24:00,138.333,138.333,138.318,138.326,74799998.0
2005-10-24 02:25:00,138.317,138.324,138.307,138.307,75900001.0
2005-10-24 02:26:00,138.307,138.307,138.297,138.297,70700000.0
2005-10-24 02:27:00,138.295,138.305,138.295,138.305,55899999.0
2005-10-24 02:28:00,138.31,138.318,138.305,138.307,151099999.0
2005-10-24 02:29:00,138.305,138.315,138.305,138.31,133400001.0
2005-10-24 02:30:00,138.316,138.333,138.316,138.332,46300000.0
2005-10-24 02:31:00,138.338,138.338,138.311,138.32,72900000.0
2005-10-24 02:32:00,138.318,138.318,138.306,138.309,73199999.0
2005-10-24 02:33:00,138.309,138.323,138.309,138.323,46400000.0
2005-10-24 02:34:00,138.315,138.324,138.308,138.324,54400001.0
2005-10-24 02:35:00,138.327,138.33,138.313,138.323,72200000.0
2005-10-24 02:36:00,138.31,138.325,138.292,138.312,97000000.0
2005-10-24 02:37:00,138.311,138.311,138.294,138.307,102299999.0
2005-10-24 02:38:00,138.308,138.308,138.289,138.291,54800000.0
2005-10-24 02:39:00,138.303,138.312,138.292,138.292,123100001.0
2005-10-24 02:40:00,138.292,138.298,138.291,138.298,127500001.0
2005-10-24 02:41:00,138.291,138.311,138.29,138.311,41700000.0
2005-10-24 02:42:00,138.315,138.332,138.315,138.328,80800001.0
2005-10-24 02:43:00,138.323,138.327,138.323,138.327,62100000.0
2005-10-24 02:44:00,138.325,138.325,138.307,138.307,74999998.0
2005-10-24 02:45:00,138.315,138.335,138.315,138.335,138900001.0
2005-10-24 02:46:00,138.346,138.363,138.346,138.353,130399997.0
2005-10-24 02:47:00,138.36,138.367,138.346,138.362,111499999.0
2005-10-24 02:48:00,138.359,138.369,138.357,138.361,113599999.0
2005-10-24 02:49:00,138.356,138.379,138.354,138.369,162599999.0
2005-10-24 02:50:00,138.362,138.362,138.351,138.351,26300000.0
2005-10-24 02:51:00,138.343,138.362,138.343,138.357,101899999.0
2005-10-24 02:52:00,138.359,138.365,138.352,138.359,29000000.0
2005-10-24 02:53:00,138.347,138.347,138.334,138.347,54200000.0
2005-10-24 02:54:00,138.355,138.355,138.346,138.353,55899999.0
2005-10-24 02:55:00,138.356,138.36,138.34,138.348,131899999.0
2005-10-24 02:56:00,138.355,138.361,138.346,138.346,150100000.0
2005-10-24 02:57:00,138.333,138.336,138.332,138.332,90600001.0
2005-10-24 02:58:00,138.346,138.356,138.346,138.356,69400000.0
2005-10-24 02:59:00,138.351,138.351,138.335,138.342,139099999.0
2005-10-24 03:00:00,138.344,138.344,138.335,138.339,86099999.0
2005-10-24 03:01:00,138.35,138.35,138.336,138.339,80099999.0
2005-10-24 03:02:00,138.328,138.339,138.327,138.33,75899998.0
2005-10-24 03:03:00,138.33,138.33,138.323,138.328,67399999.0
2005-10-24 03:04:00,138.332,138.332,138.319,138.332,52100000.0
2005-10-24 03:05:00,138.324,138.324,138.295,138.302,104299999.0
2005-10-24 03:06:00,138.307,138.314,138.305,138.306,109099997.0
2005-10-24 03:07:00,138.313,138.321,138.307,138.312,55199999.0
2005-10-24 03:08:00,138.317,138.319,138.304,138.304,81500000.0
2005-10-24 03:09:00,138.292,138.306,138.292,138.294,108700001.0
2005-10-24 03:10:00,138.304,138.304,138.299,138.299,19200000.0
2005-10-24 03:11:00,138.312,138.317,138.312,138.317,42200000.0
2005-10-24 03:12:00,138.31,138.315,138.305,138.305,73400000.0
2005-10-24 03:13:00,138.308,138.308,138.299,138.299,62400001.0
2005-10-24 03:14:00,138.307,138.307,138.294,138.294,151900002.0
2005-10-24 03:15:00,138.296,138.303,138.295,138.302,67099999.0
2005-10-24 03:16:00,138.301,138.316,138.293,138.316,74100000.0
2005-10-24 03:17:00,138.32,138.32,138.302,138.31,73200000.0
2005-10-24 03:18:00,138.307,138.315,138.307,138.315,63100001.0
2005-10-24 03:19:00,138.305,138.305,138.294,138.3,87699999.0
2005-10-24 03:20:00,138.295,138.308,138.289,138.295,185700003.0
2005-10-24 03:21:00,138.305,138.305,138.295,138.3,116900001.0
2005-10-24 03:22:00,138.3,138.304,138.294,138.294,78900000.0
2005-10-24 03:23:00,138.287,138.292,138.285,138.292,59700000.0
2005-10-24 03:24:00,138.305,138.315,138.294,138.307,73599999.0
2005-10-24 03:25:00,138.31,138.316,138.304,138.304,227699999.0
2005-10-24 03:26:00,138.304,138.309,138.3,138.309,44800000.0
2005-10-24 03:27:00,138.311,138.321,138.309,138.31,94200002.0
2005-10-24 03:28:00,138.3,138.31,138.294,138.299,86400002.0
2005-10-24 03:29:00,138.293,138.316,138.293,138.316,151099999.0
2005-10-24 03:30:00,138.315,138.324,138.311,138.318,75900000.0
2005-10-24 03:31:00,138.312,138.317,138.309,138.312,93499999.0
2005-10-24 03:32:00,138.314,138.325,138.314,138.32,61199998.0
2005-10-24 03:33:00,138.318,138.331,138.311,138.32,124600000.0
2005-10-24 03:34:00,138.322,138.338,138.322,138.332,59900000.0
2005-10-24 03:35:00,138.338,138.344,138.333,138.333,71000000.0
2005-10-24 03:36:00,138.323,138.349,138.323,138.347,109500001.0
2005-10-24 03:37:00,138.34,138.345,138.34,138.345,30099999.0
2005-10-24 03:38:00,138.335,138.335,138.316,138.316,37100000.0
2005-10-24 03:39:00,138.32,138.329,138.32,138.321,31500000.0
2005-10-24 03:40:00,138.323,138.341,138.323,138.341,100600000.0
2005-10-24 03:41:00,138.329,138.334,138.327,138.332,143000003.0
2005-10-24 03:42:00,138.324,138.333,138.324,138.333,72600001.0
2005-10-24 03:43:00,138.325,138.325,138.315,138.325,38700000.0
2005-10-24 03:44:00,138.317,138.317,138.309,138.313,74100000.0
2005-10-24 03:45:00,138.324,138.341,138.324,138.337,80000000.0
2005-10-24 03:46:00,138.328,138.33,138.315,138.325,45000001.0
2005-10-24 03:47:00,138.336,138.34,138.33,138.34,56300001.0
2005-10-24 03:48:00,138.34,138.34,138.322,138.337,104600000.0
2005-10-24 03:49:00,138.326,138.333,138.326,138.33,66199999.0
2005-10-24 03:50:00,138.325,138.325,138.312,138.312,27200000.0
2005-10-24 03:51:00,138.299,138.299,138.257,138.261,115900001.0
2005-10-24 03:52:00,138.262,138.264,138.234,138.234,99599999.0
2005-10-24 03:53:00,138.242,138.268,138.242,138.268,26399999.0
2005-10-24 03:54:00,138.276,138.281,138.273,138.278,55200000.0
2005-10-24 03:55:00,138.278,138.293,138.276,138.293,86300001.0
2005-10-24 03:56:00,138.297,138.308,138.297,138.307,15200000.0
2005-10-24 03:57:00,138.32,138.325,138.308,138.308,96599998.0
2005-10-24 03:58:00,138.305,138.305,138.298,138.298,114300002.0
2005-10-24 03:59:00,138.308,138.314,138.289,138.293,97300000.0
2005-10-24 04:00:00,138.302,138.306,138.292,138.306,87900001.0
2005-10-24 04:01:00,138.31,138.314,138.302,138.303,105900004.0
2005-10-24 04:02:00,138.301,138.33,138.301,138.303,106400002.0
2005-10-24 04:03:00,138.291,138.291,138.276,138.28,140899999.0
2005-10-24 04:04:00,138.274,138.28,138.262,138.27,59200000.0
2005-10-24 04:05:00,138.258,138.272,138.255,138.272,52000000.0
2005-10-24 04:06:00,138.277,138.277,138.267,138.271,146700000.0
2005-10-24 04:07:00,138.28,138.284,138.273,138.273,95599998.0
2005-10-24 04:08:00,138.273,138.284,138.266,138.284,83200000.0
2005-10-24 04:09:00,138.276,138.289,138.267,138.286,162100002.0
2005-10-24 04:10:00,138.29,138.295,138.263,138.29,91000000.0
2005-10-24 04:11:00,138.282,138.295,138.281,138.295,57400001.0
2005-10-24 04:12:00,138.283,138.299,138.283,138.299,23300000.0
2005-10-24 04:13:00,138.303,138.303,138.288,138.29,93200002.0
2005-10-24 04:14:00,138.281,138.298,138.28,138.296,94700001.0
2005-10-24 04:15:00,138.284,138.29,138.272,138.272,64500001.0
2005-10-24 04:16:00,138.265,138.275,138.262,138.262,81900000.0
2005-10-24 04:17:00,138.272,138.281,138.27,138.27,124000001.0
2005-10-24 04:18:00,138.27,138.28,138.248,138.248,142600003.0
2005-10-24 04:19:00,138.245,138.252,138.243,138.249,89700002.0
2005-10-24 04:20:00,138.251,138.251,138.232,138.232,135999997.0
2005-10-24 04:21:00,138.241,138.249,138.239,138.248,102399998.0
2005-10-24 04:22:00,138.241,138.241,138.219,138.24,146300001.0
2005-10-24 04:23:00,138.231,138.239,138.231,138.239,15200000.0
2005-10-24 04:24:00,138.234,138.236,138.234,138.236,18800000.0
2005-10-24 04:25:00,138.235,138.237,138.23,138.23,93800000.0
2005-10-24 04:26:00,138.232,138.234,138.225,138.225,107100002.0
2005-10-24 04:27:00,138.219,138.219,138.202,138.213,39500000.0
2005-10-24 04:28:00,138.211,138.217,138.205,138.217,91499997.0
2005-10-24 04:29:00,138.218,138.226,138.218,138.219,116100001.0
2005-10-24 04:30:00,138.225,138.225,138.215,138.218,63900000.0
2005-10-24 04:31:00,138.212,138.223,138.209,138.219,92700001.0
2005-10-24 04:32:00,138.228,138.233,138.22,138.233,211500002.0
2005-10-24 04:33:00,138.238,138.242,138.232,138.232,89799999.0
2005-10-24 04:34:00,138.236,138.239,138.22,138.22,78099997.0
2005-10-24 04:35:00,138.218,138.243,138.218,138.243,76000000.0
2005-10-24 04:36:00,138.246,138.246,138.234,138.234,107399998.0
2005-10-24 04:37:00,138.239,138.239,138.233,138.233,55299999.0
2005-10-24 04:38:00,138.232,138.232,138.217,138.217,41500001.0
2005-10-24 04:39:00,138.217,138.221,138.209,138.213,15200000.0
2005-10-24 04:40:00,138.215,138.215,138.202,138.207,43400000.0
2005-10-24 04:41:00,138.212,138.227,138.212,138.227,65300001.0
2005-10-24 04:42:00,138.21,138.21,138.209,138.209,25600000.0
2005-10-24 04:43:00,138.202,138.206,138.2,138.202,52300000.0
2005-10-24 04:44:00,138.214,138.214,138.2,138.21,18400000.0
2005-10-24 04:45:00,138.192,138.198,138.19,138.194,106299999.0
2005-10-24 04:46:00,138.197,138.197,138.197,138.197,32000001.0
2005-10-24 04:47:00,138.202,138.202,138.181,138.188,27800000.0
2005-10-24 04:48:00,138.183,138.19,138.176,138.176,77100000.0
2005-10-24 04:49:00,138.169,138.176,138.161,138.176,103000000.0
2005-10-24 04:50:00,138.17,138.17,138.165,138.165,16800000.0
2005-10-24 04:51:00,138.158,138.171,138.156,138.162,101500000.0
2005-10-24 04:52:00,138.159,138.17,138.159,138.161,65499999.0
2005-10-24 04:53:00,138.167,138.177,138.163,138.177,80999999.0
2005-10-24 04:54:00,138.174,138.178,138.17,138.17,50600000.0
2005-10-24 04:55:00,138.162,138.162,138.153,138.156,89499999.0
2005-10-24 04:56:00,138.177,138.19,138.162,138.18,92700001.0
2005-10-24 04:57:00,138.185,138.202,138.173,138.181,163800003.0
2005-10-24 04:58:00,138.176,138.176,138.174,138.174,12700000.0
2005-10-24 04:59:00,138.165,138.173,138.165,138.169,52000000.0
2005-10-24 05:00:00,138.172,138.177,138.162,138.174,86200000.0
2005-10-24 05:01:00,138.169,138.183,138.169,138.171,57300000.0
2005-10-24 05:02:00,138.161,138.164,138.161,138.164,5600000.0
2005-10-24 05:03:00,138.167,138.167,138.149,138.149,55200000.0
2005-10-24 05:04:00,138.144,138.156,138.14,138.142,197000000.0
2005-10-24 05:05:00,138.14,138.155,138.14,138.155,63999999.0
2005-10-24 05:06:00,138.147,138.155,138.147,138.15,87599998.0
2005-10-24 05:07:00,138.145,138.149,138.138,138.138,81999999.0
2005-10-24 05:08:00,138.142,138.142,138.127,138.137,86000000.0
2005-10-24 05:09:00,138.147,138.154,138.138,138.154,87000002.0
2005-10-24 05:10:00,138.153,138.157,138.15,138.151,47200000.0
2005-10-24 05:11:00,138.161,138.168,138.156,138.162,87500000.0
2005-10-24 05:12:00,138.158,138.167,138.158,138.167,26400000.0
2005-10-24 05:13:00,138.175,138.178,138.158,138.158,62600001.0
2005-10-24 05:14:00,138.13,138.176,138.117,138.164,63600000.0
2005-10-24 05:15:00,138.168,138.168,138.165,138.168,47500000.0
2005-10-24 05:16:00,138.16,138.165,138.155,138.165,54199999.0
2005-10-24 05:17:00,138.144,138.16,138.144,138.153,51100000.0
2005-10-24 05:18:00,138.163,138.163,138.151,138.151,98999997.0
2005-10-24 05:19:00,138.15,138.15,138.15,138.15,3200000.0
2005-10-24 05:20:00,138.158,138.158,138.153,138.153,65600000.0
2005-10-24 05:21:00,138.156,138.165,138.126,138.126,129000003.0
2005-10-24 05:22:00,138.13,138.135,138.127,138.132,52100000.0
2005-10-24 05:23:00,138.121,138.142,138.121,138.142,69400000.0
2005-10-24 05:24:00,138.147,138.15,138.145,138.15,47900000.0
2005-10-24 05:25:00,138.152,138.152,138.151,138.151,21600000.0
2005-10-24 05:26:00,138.163,138.164,138.161,138.164,24000000.0
2005-10-24 05:27:00,138.178,138.178,138.177,138.177,30299999.0
2005-10-24 05:28:00,138.191,138.192,138.18,138.192,65599999.0
2005-10-24 05:29:00,138.202,138.217,138.197,138.215,217699995.0
2005-10-24 05:30:00,138.204,138.204,138.202,138.202,34299999.0
2005-10-24 05:31:00,138.207,138.213,138.206,138.207,34400000.0
2005-10-24 05:32:00,138.212,138.236,138.212,138.215,51100000.0
2005-10-24 05:33:00,138.218,138.231,138.213,138.224,149900001.0
2005-10-24 05:34:00,138.211,138.212,138.205,138.212,21700000.0
2005-10-24 05:35:00,138.208,138.21,138.206,138.209,53900000.0
2005-10-24 05:36:00,138.209,138.224,138.198,138.223,148099997.0
2005-10-24 05:37:00,138.224,138.235,138.224,138.225,47700000.0
2005-10-24 05:38:00,138.217,138.224,138.213,138.22,88999998.0
2005-10-24 05:39:00,138.212,138.218,138.212,138.218,63500000.0
2005-10-24 05:40:00,138.222,138.233,138.217,138.233,77599999.0
2005-10-24 05:41:00,138.232,138.237,138.228,138.228,71600000.0
2005-10-24 05:42:00,138.226,138.238,138.226,138.233,24000000.0
2005-10-24 05:43:00,138.243,138.243,138.231,138.233,77300000.0
2005-10-24 05:44:00,138.234,138.244,138.233,138.233,42000000.0
2005-10-24 05:45:00,138.22,138.241,138.207,138.241,138299998.0
2005-10-24 05:46:00,138.226,138.226,138.216,138.216,17700000.0
2005-10-24 05:47:00,138.217,138.231,138.217,138.227,134900001.0
2005-10-24 05:48:00,138.231,138.231,138.224,138.224,40699999.0
2005-10-24 05:49:00,138.225,138.225,138.212,138.217,165200001.0
2005-10-24 05:50:00,138.225,138.238,138.224,138.231,97900000.0
2005-10-24 05:51:00,138.23,138.238,138.23,138.238,16800000.0
2005-10-24 05:52:00,138.205,138.256,138.201,138.234,163099996.0
2005-10-24 05:53:00,138.238,138.239,138.227,138.229,113000001.0
2005-10-24 05:54:00,138.227,138.234,138.217,138.227,107899998.0
2005-10-24 05:55:00,138.232,138.238,138.223,138.23,62900000.0
2005-10-24 05:56:00,138.228,138.242,138.227,138.227,97499999.0
2005-10-24 05:57:00,138.23,138.23,138.23,138.23,4800000.0
2005-10-24 05:58:00,138.23,138.235,138.22,138.23,108799999.0
2005-10-24 05:59:00,138.235,138.235,138.195,138.219,101200000.0
2005-10-24 06:00:00,138.222,138.233,138.22,138.23,131899997.0
2005-10-24 06:01:00,138.227,138.227,138.227,138.227,6400000.0
2005-10-24 06:02:00,138.234,138.245,138.233,138.233,74099999.0
2005-10-24 06:03:00,138.226,138.226,138.206,138.206,97499999.0
2005-10-24 06:04:00,138.217,138.218,138.213,138.218,69500001.0
2005-10-24 06:05:00,138.222,138.23,138.22,138.23,52600000.0
2005-10-24 06:06:00,138.217,138.217,138.202,138.209,187700001.0
2005-10-24 06:07:00,138.205,138.215,138.202,138.213,173200002.0
2005-10-24 06:08:00,138.227,138.227,138.21,138.22,26700000.0
2005-10-24 06:09:00,138.217,138.227,138.215,138.227,113100003.0
2005-10-24 06:10:00,138.232,138.233,138.221,138.224,101500002.0
2005-10-24 06:11:00,138.233,138.239,138.232,138.233,96000000.0
2005-10-24 06:12:00,138.225,138.226,138.222,138.222,89299998.0
2005-10-24 06:13:00,138.186,138.244,138.173,138.236,48000000.0
2005-10-24 06:14:00,138.21,138.226,138.189,138.223,127700000.0
2005-10-24 06:15:00,138.225,138.232,138.203,138.232,73600000.0
2005-10-24 06:16:00,138.222,138.233,138.216,138.228,55200000.0
2005-10-24 06:17:00,138.23,138.242,138.226,138.242,41000000.0
2005-10-24 06:18:00,138.235,138.241,138.228,138.232,39200000.0
2005-10-24 06:19:00,138.235,138.235,138.222,138.227,77700001.0
2005-10-24 06:20:00,138.225,138.235,138.225,138.235,5500000.0
2005-10-24 06:21:00,138.231,138.232,138.217,138.224,102500000.0
2005-10-24 06:22:00,138.22,138.225,138.215,138.22,47400000.0
2005-10-24 06:23:00,138.227,138.234,138.215,138.23,91800001.0
2005-10-24 06:24:00,138.22,138.23,138.186,138.223,155100000.0
2005-10-24 06:25:00,138.223,138.223,138.199,138.215,102200002.0
2005-10-24 06:26:00,138.17,138.236,138.167,138.22,73100000.0
2005-10-24 06:27:00,138.235,138.235,138.23,138.23,37600000.0
2005-10-24 06:28:00,138.227,138.227,138.21,138.21,75699999.0
2005-10-24 06:29:00,138.235,138.238,138.192,138.22,127299999.0
2005-10-24 06:30:00,138.223,138.226,138.214,138.214,177800000.0
2005-10-24 06:31:00,138.222,138.228,138.222,138.228,72099999.0
2005-10-24 06:32:00,138.228,138.231,138.218,138.22,41600000.0
2005-10-24 06:33:00,138.22,138.223,138.212,138.212,48800000.0
2005-10-24 06:34:00,138.201,138.204,138.201,138.204,21800000.0
2005-10-24 06:35:00,138.195,138.214,138.185,138.204,78800001.0
2005-10-24 06:36:00,138.212,138.223,138.212,138.223,53500000.0
2005-10-24 06:37:00,138.224,138.234,138.217,138.219,51899999.0
2005-10-24 06:38:00,138.215,138.215,138.2,138.2,68700000.0
2005-10-24 06:39:00,138.2,138.205,138.184,138.184,80700001.0
2005-10-24 06:40:00,138.185,138.195,138.175,138.175,123900000.0
2005-10-24 06:41:00,138.178,138.186,138.177,138.18,124199999.0
2005-10-24 06:42:00,138.153,138.198,138.141,138.171,109899999.0
2005-10-24 06:43:00,138.18,138.18,138.175,138.175,94399998.0
2005-10-24 06:44:00,138.188,138.189,138.185,138.185,93100001.0
2005-10-24 06:45:00,138.186,138.201,138.186,138.2,36899999.0
2005-10-24 06:46:00,138.199,138.199,138.182,138.182,133100000.0
2005-10-24 06:47:00,138.19,138.222,138.19,138.22,77000001.0
2005-10-24 06:48:00,138.221,138.221,138.212,138.218,49000000.0
2005-10-24 06:49:00,138.225,138.225,138.225,138.225,4800000.0
2005-10-24 06:50:00,138.215,138.228,138.211,138.224,89300001.0
2005-10-24 06:51:00,138.22,138.225,138.213,138.22,60900000.0
2005-10-24 06:52:00,138.221,138.23,138.219,138.22,94800000.0
2005-10-24 06:53:00,138.222,138.222,138.218,138.218,8800000.0
2005-10-24 06:54:00,138.22,138.232,138.22,138.223,34900000.0
2005-10-24 06:55:00,138.225,138.235,138.225,138.228,172499999.0
2005-10-24 06:56:00,138.238,138.244,138.227,138.24,173900003.0
2005-10-24 06:57:00,138.235,138.235,138.221,138.23,162699999.0
2005-10-24 06:58:00,138.228,138.233,138.222,138.233,248700003.0
2005-10-24 06:59:00,138.232,138.232,138.218,138.22,107999999.0
2005-10-24 07:00:00,138.228,138.233,138.222,138.23,112099998.0
2005-10-24 07:01:00,138.221,138.232,138.221,138.223,64199998.0
2005-10-24 07:02:00,138.214,138.217,138.214,138.215,76700001.0
2005-10-24 07:03:00,138.219,138.219,138.209,138.217,243399997.0
2005-10-24 07:04:00,138.223,138.23,138.223,138.227,116300002.0
2005-10-24 07:05:00,138.213,138.225,138.213,138.22,93000000.0
2005-10-24 07:06:00,138.219,138.227,138.209,138.209,105499997.0
2005-10-24 07:07:00,138.204,138.218,138.195,138.195,127300000.0
2005-10-24 07:08:00,138.19,138.195,138.18,138.188,65200000.0
2005-10-24 07:09:00,138.2,138.2,138.167,138.167,53100000.0
2005-10-24 07:10:00,138.193,138.193,138.186,138.193,46400001.0
2005-10-24 07:11:00,138.195,138.195,138.171,138.171,130199999.0
2005-10-24 07:12:00,138.168,138.168,138.161,138.161,109299999.0
2005-10-24 07:13:00,138.165,138.172,138.165,138.17,56200000.0
2005-10-24 07:14:00,138.165,138.182,138.165,138.178,88600000.0
2005-10-24 07:15:00,138.175,138.191,138.175,138.175,84500000.0
2005-10-24 07:16:00,138.177,138.196,138.177,138.196,66400001.0
2005-10-24 07:17:00,138.189,138.189,138.168,138.185,65499998.0
2005-10-24 07:18:00,138.176,138.176,138.171,138.171,123499997.0
2005-10-24 07:19:00,138.165,138.17,138.165,138.17,42499998.0
2005-10-24 07:20:00,138.162,138.178,138.162,138.169,123700000.0
2005-10-24 07:21:00,138.165,138.165,138.155,138.155,95700002.0
2005-10-24 07:22:00,138.146,138.156,138.142,138.153,89499998.0
2005-10-24 07:23:00,138.167,138.172,138.162,138.172,53899999.0
2005-10-24 07:24:00,138.167,138.172,138.158,138.172,111199997.0
2005-10-24 07:25:00,138.153,138.172,138.136,138.166,82300001.0
2005-10-24 07:26:00,138.169,138.179,138.166,138.176,122999999.0
2005-10-24 07:27:00,138.177,138.177,138.16,138.16,83600001.0
2005-10-24 07:28:00,138.173,138.177,138.172,138.172,47900000.0
2005-10-24 07:29:00,138.168,138.181,138.168,138.172,70899999.0
2005-10-24 07:30:00,138.187,138.187,138.178,138.178,165199998.0
2005-10-24 07:31:00,138.183,138.183,138.171,138.177,75200001.0
2005-10-24 07:32:00,138.173,138.177,138.173,138.176,28600000.0
2005-10-24 07:33:00,138.178,138.181,138.171,138.171,62100000.0
2005-10-24 07:34:00,138.155,138.19,138.131,138.19,155999999.0
2005-10-24 07:35:00,138.173,138.177,138.159,138.167,79200000.0
2005-10-24 07:36:00,138.17,138.17,138.165,138.165,73900002.0
2005-10-24 07:37:00,138.165,138.174,138.164,138.167,82699999.0
2005-10-24 07:38:00,138.17,138.178,138.17,138.178,53799999.0
2005-10-24 07:39:00,138.165,138.175,138.163,138.17,109099998.0
2005-10-24 07:40:00,138.168,138.187,138.168,138.187,71100000.0
2005-10-24 07:41:00,138.184,138.19,138.183,138.19,158599999.0
2005-10-24 07:42:00,138.189,138.203,138.189,138.203,10900000.0
2005-10-24 07:43:00,138.21,138.219,138.204,138.213,124700000.0
2005-10-24 07:44:00,138.208,138.208,138.199,138.202,84599999.0
2005-10-24 07:45:00,138.193,138.194,138.183,138.183,136699998.0
2005-10-24 07:46:00,138.185,138.199,138.185,138.191,128300002.0
2005-10-24 07:47:00,138.192,138.198,138.191,138.198,59099999.0
2005-10-24 07:48:00,138.198,138.21,138.194,138.207,90300000.0
2005-10-24 07:49:00,138.205,138.205,138.195,138.195,31200000.0
2005-10-24 07:50:00,138.2,138.218,138.188,138.218,134999999.0
2005-10-24 07:51:00,138.222,138.222,138.211,138.214,169300000.0
2005-10-24 07:52:00,138.205,138.215,138.202,138.202,44800000.0
2005-10-24 07:53:00,138.217,138.237,138.217,138.236,52500000.0
2005-10-24 07:54:00,138.227,138.236,138.227,138.236,59900001.0
2005-10-24 07:55:00,138.228,138.242,138.228,138.242,73900000.0
2005-10-24 07:56:00,138.235,138.235,138.218,138.218,73099999.0
2005-10-24 07:57:00,138.225,138.232,138.216,138.218,135599998.0
2005-10-24 07:58:00,138.227,138.227,138.22,138.22,134900000.0
2005-10-24 07:59:00,138.216,138.234,138.216,138.234,47200000.0
2005-10-24 08:00:00,138.237,138.237,138.226,138.226,90500000.0
2005-10-24 08:01:00,138.218,138.218,138.197,138.198,95099998.0
2005-10-24 08:02:00,138.197,138.202,138.193,138.201,85099998.0
2005-10-24 08:03:00,138.194,138.203,138.18,138.194,84000000.0
2005-10-24 08:04:00,138.2,138.2,138.163,138.163,231399997.0
2005-10-24 08:05:00,138.165,138.173,138.154,138.154,49500000.0
2005-10-24 08:06:00,138.148,138.162,138.146,138.162,118700002.0
2005-10-24 08:07:00,138.169,138.216,138.169,138.207,55600000.0
2005-10-24 08:08:00,138.215,138.234,138.215,138.22,69400000.0
2005-10-24 08:09:00,138.207,138.207,138.183,138.183,71900001.0
2005-10-24 08:10:00,138.184,138.192,138.168,138.189,62800000.0
2005-10-24 08:11:00,138.197,138.197,138.142,138.147,95499998.0
2005-10-24 08:12:00,138.142,138.165,138.134,138.134,61000000.0
2005-10-24 08:13:00,138.126,138.145,138.126,138.129,118300001.0
2005-10-24 08:14:00,138.112,138.133,138.107,138.133,120599999.0
2005-10-24 08:15:00,138.138,138.166,138.138,138.166,58400000.0
2005-10-24 08:16:00,138.149,138.149,138.128,138.129,57200000.0
2005-10-24 08:17:00,138.136,138.141,138.115,138.12,102599998.0
2005-10-24 08:18:00,138.109,138.125,138.109,138.115,22100000.0
2005-10-24 08:19:00,138.112,138.118,138.103,138.115,84300002.0
2005-10-24 08:20:00,138.121,138.124,138.113,138.113,150999997.0
2005-10-24 08:21:00,138.122,138.161,138.122,138.15,117500000.0
2005-10-24 08:22:00,138.145,138.145,138.13,138.13,43100000.0
2005-10-24 08:23:00,138.115,138.127,138.107,138.127,137700001.0
2005-10-24 08:24:00,138.13,138.141,138.13,138.13,125099999.0
2005-10-24 08:25:00,138.115,138.115,138.102,138.102,55700000.0
2005-10-24 08:26:00,138.121,138.128,138.121,138.125,40000000.0
2005-10-24 08:27:00,138.125,138.131,138.117,138.117,142500003.0
2005-10-24 08:28:00,138.127,138.131,138.085,138.085,129400002.0
2005-10-24 08:29:00,138.097,138.108,138.089,138.089,122899999.0
2005-10-24 08:30:00,138.079,138.088,138.068,138.068,80500002.0
2005-10-24 08:31:00,138.068,138.087,138.068,138.078,97299999.0
2005-10-24 08:32:00,138.064,138.072,138.064,138.07,51300000.0
2005-10-24 08:33:00,138.074,138.097,138.074,138.084,33600000.0
2005-10-24 08:34:00,138.075,138.093,138.075,138.093,90399999.0
2005-10-24 08:35:00,138.083,138.083,138.066,138.066,78400001.0
2005-10-24 08:36:00,138.073,138.074,138.042,138.042,85799999.0
2005-10-24 08:37:00,138.05,138.069,138.049,138.054,191699999.0
2005-10-24 08:38:00,138.043,138.057,138.043,138.057,132099995.0
2005-10-24 08:39:00,138.058,138.071,138.051,138.071,107300000.0
2005-10-24 08:40:00,138.068,138.082,138.062,138.082,46899999.0
2005-10-24 08:41:00,138.08,138.085,138.075,138.085,141600002.0
2005-10-24 08:42:00,138.08,138.092,138.08,138.092,58100000.0
2005-10-24 08:43:00,138.087,138.088,138.071,138.079,95900000.0
2005-10-24 08:44:00,138.08,138.093,138.08,138.093,149300002.0
2005-10-24 08:45:00,138.092,138.092,138.082,138.082,68200000.0
2005-10-24 08:46:00,138.083,138.092,138.083,138.089,62600001.0
2005-10-24 08:47:00,138.077,138.085,138.06,138.06,47300000.0
2005-10-24 08:48:00,138.064,138.077,138.064,138.077,69800000.0
2005-10-24 08:49:00,138.061,138.087,138.061,138.07,66200000.0
2005-10-24 08:50:00,138.08,138.086,138.08,138.08,67899999.0
2005-10-24 08:51:00,138.074,138.082,138.062,138.082,53100000.0
2005-10-24 08:52:00,138.078,138.078,138.07,138.078,161600000.0
2005-10-24 08:53:00,138.083,138.093,138.075,138.089,98299999.0
2005-10-24 08:54:00,138.094,138.096,138.094,138.096,31099999.0
2005-10-24 08:55:00,138.107,138.107,138.097,138.099,144099997.0
2005-10-24 08:56:00,138.093,138.115,138.082,138.115,47499999.0
2005-10-24 08:57:00,138.118,138.14,138.111,138.115,71099999.0
2005-10-24 08:58:00,138.122,138.14,138.122,138.127,42100000.0
2005-10-24 08:59:00,138.126,138.138,138.123,138.134,141499998.0
2005-10-24 09:00:00,138.127,138.157,138.122,138.155,91900000.0
2005-10-24 09:01:00,138.155,138.155,138.144,138.144,62000001.0
2005-10-24 09:02:00,138.142,138.149,138.135,138.141,71899999.0
2005-10-24 09:03:00,138.141,138.141,138.132,138.134,89900000.0
2005-10-24 09:04:00,138.118,138.12,138.103,138.11,65900000.0
2005-10-24 09:05:00,138.119,138.141,138.119,138.14,67299999.0
2005-10-24 09:06:00,138.13,138.144,138.124,138.144,76799999.0
2005-10-24 09:07:00,138.146,138.155,138.134,138.15,139900000.0
2005-10-24 09:08:00,138.147,138.15,138.132,138.133,98699999.0
2005-10-24 09:09:00,138.125,138.125,138.106,138.117,103400001.0
2005-10-24 09:10:00,138.095,138.112,138.089,138.11,86799999.0
2005-10-24 09:11:00,138.108,138.108,138.08,138.102,41700000.0
2005-10-24 09:12:00,138.102,138.108,138.094,138.094,148799998.0
2005-10-24 09:13:00,138.098,138.106,138.098,138.103,24500000.0
2005-10-24 09:14:00,138.098,138.109,138.092,138.092,168999998.0
2005-10-24 09:15:00,138.104,138.109,138.098,138.107,40200000.0
2005-10-24 09:16:00,138.11,138.118,138.101,138.101,126099997.0
2005-10-24 09:17:00,138.098,138.098,138.079,138.089,118800001.0
2005-10-24 09:18:00,138.094,138.102,138.094,138.097,100000000.0
2005-10-24 09:19:00,138.089,138.108,138.089,138.108,64800000.0
2005-10-24 09:20:00,138.088,138.091,138.077,138.08,71099999.0
2005-10-24 09:21:00,138.088,138.09,138.083,138.09,70800000.0
2005-10-24 09:22:00,138.098,138.098,138.085,138.097,85600002.0
2005-10-24 09:23:00,138.096,138.101,138.088,138.101,86400000.0
2005-10-24 09:24:00,138.108,138.117,138.1,138.1,103500001.0
2005-10-24 09:25:00,138.088,138.1,138.085,138.09,68600001.0
2005-10-24 09:26:00,138.089,138.097,138.083,138.095,100100001.0
2005-10-24 09:27:00,138.105,138.105,138.08,138.087,86600000.0
2005-10-24 09:28:00,138.077,138.077,138.064,138.064,97900001.0
2005-10-24 09:29:00,138.056,138.056,138.049,138.049,41000001.0
2005-10-24 09:30:00,138.048,138.048,138.045,138.048,30400000.0
2005-10-24 09:31:00,138.051,138.055,138.037,138.037,48800001.0
2005-10-24 09:32:00,138.028,138.04,138.017,138.017,55699999.0
2005-10-24 09:33:00,138.011,138.029,138.011,138.022,108599998.0
2005-10-24 09:34:00,138.012,138.013,137.993,137.996,104199999.0
2005-10-24 09:35:00,137.988,138.002,137.969,138.002,61200000.0
2005-10-24 09:36:00,138.019,138.035,138.014,138.035,66500000.0
2005-10-24 09:37:00,138.02,138.043,138.02,138.032,136899998.0
2005-10-24 09:38:00,138.032,138.033,138.009,138.009,56500000.0
2005-10-24 09:39:00,138.007,138.01,138.0,138.002,68800001.0
2005-10-24 09:40:00,138.002,138.002,137.985,137.985,35000000.0
2005-10-24 09:41:00,137.994,138.007,137.994,137.997,41800000.0
2005-10-24 09:42:00,138.005,138.04,138.005,138.04,96299998.0
2005-10-24 09:43:00,138.034,138.049,138.024,138.029,104299998.0
2005-10-24 09:44:00,138.039,138.071,138.039,138.062,51800000.0
2005-10-24 09:45:00,138.065,138.065,138.042,138.042,132799999.0
2005-10-24 09:46:00,138.046,138.066,138.046,138.059,95600001.0
2005-10-24 09:47:00,138.063,138.066,138.049,138.054,91899999.0
2005-10-24 09:48:00,138.061,138.064,138.061,138.064,14100000.0
2005-10-24 09:49:00,138.07,138.078,138.056,138.058,105299998.0
2005-10-24 09:50:00,138.054,138.058,138.051,138.057,85899998.0
2005-10-24 09:51:00,138.066,138.066,138.049,138.058,75300000.0
2005-10-24 09:52:00,138.055,138.059,138.045,138.045,76599999.0
2005-10-24 09:53:00,138.054,138.069,138.054,138.06,82199999.0
2005-10-24 09:54:00,138.066,138.066,138.05,138.05,62000000.0
2005-10-24 09:55:00,138.045,138.054,138.045,138.045,31000000.0
2005-10-24 09:56:00,138.047,138.051,138.041,138.044,110900000.0
2005-10-24 09:57:00,138.052,138.063,138.051,138.057,107100000.0
2005-10-24 09:58:00,138.051,138.068,138.041,138.062,80400002.0
2005-10-24 09:59:00,138.06,138.072,138.06,138.072,27000000.0
2005-10-24 10:00:00,138.08,138.093,138.071,138.093,81900000.0
2005-10-24 10:01:00,138.092,138.117,138.092,138.113,44700000.0
2005-10-24 10:02:00,138.113,138.116,138.105,138.11,52000000.0
2005-10-24 10:03:00,138.099,138.108,138.099,138.101,45300000.0
2005-10-24 10:04:00,138.101,138.112,138.101,138.102,182299999.0
2005-10-24 10:05:00,138.104,138.106,138.104,138.106,28100000.0
2005-10-24 10:06:00,138.118,138.133,138.118,138.129,59400000.0
2005-10-24 10:07:00,138.135,138.148,138.135,138.135,65200000.0
2005-10-24 10:08:00,138.138,138.138,138.131,138.131,60999998.0
2005-10-24 10:09:00,138.133,138.134,138.127,138.131,104199999.0
2005-10-24 10:10:00,138.132,138.132,138.115,138.115,111899997.0
2005-10-24 10:11:00,138.116,138.128,138.11,138.126,55800000.0
2005-10-24 10:12:00,138.128,138.128,138.114,138.114,60500000.0
2005-10-24 10:13:00,138.112,138.127,138.112,138.119,105800001.0
2005-10-24 10:14:00,138.112,138.12,138.112,138.113,29300000.0
2005-10-24 10:15:00,138.11,138.13,138.109,138.109,152199998.0
2005-10-24 10:16:00,138.104,138.117,138.104,138.117,74300000.0
2005-10-24 10:17:00,138.124,138.133,138.123,138.123,59700000.0
2005-10-24 10:18:00,138.116,138.116,138.105,138.105,97699999.0
2005-10-24 10:19:00,138.107,138.129,138.107,138.125,120399999.0
2005-10-24 10:20:00,138.116,138.123,138.103,138.123,96800002.0
2005-10-24 10:21:00,138.128,138.132,138.118,138.122,152800004.0
2005-10-24 10:22:00,138.117,138.12,138.101,138.115,134300000.0
2005-10-24 10:23:00,138.112,138.112,138.104,138.108,64999998.0
2005-10-24 10:24:00,138.097,138.097,138.087,138.087,52599999.0
2005-10-24 10:25:00,138.089,138.094,138.076,138.086,201200001.0
2005-10-24 10:26:00,138.079,138.084,138.064,138.064,91000000.0
2005-10-24 10:27:00,138.074,138.086,138.063,138.086,43800000.0
2005-10-24 10:28:00,138.071,138.092,138.071,138.092,55099998.0
2005-10-24 10:29:00,138.097,138.097,138.083,138.093,63200000.0
2005-10-24 10:30:00,138.101,138.101,138.08,138.088,45000000.0
2005-10-24 10:31:00,138.088,138.088,138.076,138.082,158400001.0
2005-10-24 10:32:00,138.083,138.083,138.078,138.078,77000000.0
2005-10-24 10:33:00,138.068,138.072,138.059,138.072,74300001.0
2005-10-24 10:34:00,138.066,138.066,138.064,138.064,51700001.0
2005-10-24 10:35:00,138.058,138.073,138.053,138.072,89700000.0
2005-10-24 10:36:00,138.08,138.096,138.08,138.085,150800000.0
2005-10-24 10:37:00,138.079,138.085,138.07,138.08,155899998.0
2005-10-24 10:38:00,138.081,138.088,138.063,138.063,60500000.0
2005-10-24 10:39:00,138.068,138.076,138.064,138.07,82800002.0
2005-10-24 10:40:00,138.068,138.08,138.061,138.07,96799999.0
2005-10-24 10:41:00,138.07,138.085,138.069,138.081,42300000.0
2005-10-24 10:42:00,138.084,138.094,138.074,138.081,170900003.0
2005-10-24 10:43:00,138.094,138.105,138.091,138.095,102300000.0
2005-10-24 10:44:00,138.099,138.101,138.09,138.092,46500001.0
2005-10-24 10:45:00,138.097,138.099,138.077,138.093,125600000.0
2005-10-24 10:46:00,138.088,138.088,138.08,138.088,71000000.0
2005-10-24 10:47:00,138.102,138.103,138.102,138.103,10600000.0
2005-10-24 10:48:00,138.107,138.115,138.106,138.106,28000000.0
2005-10-24 10:49:00,138.1,138.106,138.083,138.1,70700000.0
2005-10-24 10:50:00,138.102,138.109,138.086,138.092,262400005.0
2005-10-24 10:51:00,138.091,138.092,138.074,138.092,103399999.0
2005-10-24 10:52:00,138.089,138.103,138.089,138.101,129499999.0
2005-10-24 10:53:00,138.108,138.114,138.1,138.106,55500001.0
2005-10-24 10:54:00,138.117,138.123,138.112,138.116,77800001.0
2005-10-24 10:55:00,138.115,138.115,138.103,138.103,130600000.0
2005-10-24 10:56:00,138.107,138.11,138.096,138.107,34900000.0
2005-10-24 10:57:00,138.122,138.122,138.116,138.118,100100000.0
2005-10-24 10:58:00,138.124,138.135,138.119,138.122,81499998.0
2005-10-24 10:59:00,138.112,138.132,138.112,138.132,45600000.0
2005-10-24 11:00:00,138.152,138.159,138.141,138.158,22000000.0
2005-10-24 11:01:00,138.164,138.187,138.164,138.18,136600002.0
2005-10-24 11:02:00,138.161,138.161,138.143,138.15,87100001.0
2005-10-24 11:03:00,138.153,138.161,138.145,138.145,41600000.0
2005-10-24 11:04:00,138.137,138.137,138.121,138.123,111800000.0
2005-10-24 11:05:00,138.128,138.128,138.1,138.113,118300000.0
2005-10-24 11:06:00,138.118,138.123,138.109,138.123,89899999.0
2005-10-24 11:07:00,138.12,138.139,138.12,138.139,100899998.0
2005-10-24 11:08:00,138.143,138.146,138.127,138.127,123800001.0
2005-10-24 11:09:00,138.132,138.14,138.123,138.123,33500000.0
2005-10-24 11:10:00,138.116,138.126,138.116,138.126,64400001.0
2005-10-24 11:11:00,138.13,138.142,138.124,138.124,77200001.0
2005-10-24 11:12:00,138.126,138.132,138.115,138.122,187699997.0
2005-10-24 11:13:00,138.121,138.131,138.121,138.129,82300001.0
2005-10-24 11:14:00,138.122,138.128,138.112,138.12,104500000.0
2005-10-24 11:15:00,138.11,138.126,138.11,138.126,50600000.0
2005-10-24 11:16:00,138.12,138.123,138.109,138.112,88699998.0
2005-10-24 11:17:00,138.118,138.13,138.114,138.129,125999999.0
2005-10-24 11:18:00,138.141,138.144,138.136,138.141,92000001.0
2005-10-24 11:19:00,138.138,138.138,138.123,138.123,67100000.0
2005-10-24 11:20:00,138.117,138.128,138.116,138.122,119000001.0
2005-10-24 11:21:00,138.133,138.141,138.133,138.134,125500001.0
2005-10-24 11:22:00,138.128,138.128,138.119,138.121,115199997.0
2005-10-24 11:23:00,138.113,138.119,138.11,138.11,135399999.0
2005-10-24 11:24:00,138.118,138.118,138.116,138.117,59600000.0
2005-10-24 11:25:00,138.117,138.123,138.11,138.12,119799999.0
2005-10-24 11:26:00,138.111,138.112,138.108,138.109,27900000.0
2005-10-24 11:27:00,138.104,138.108,138.095,138.105,153399998.0
2005-10-24 11:28:00,138.112,138.117,138.106,138.106,83599998.0
2005-10-24 11:29:00,138.123,138.123,138.108,138.112,202600007.0
2005-10-24 11:30:00,138.117,138.121,138.109,138.115,115299999.0
2005-10-24 11:31:00,138.113,138.128,138.11,138.115,135700000.0
2005-10-24 11:32:00,138.111,138.127,138.111,138.127,146100001.0
2005-10-24 11:33:00,138.134,138.144,138.121,138.13,173100002.0
2005-10-24 11:34:00,138.132,138.132,138.102,138.102,73600000.0
2005-10-24 11:35:00,138.1,138.118,138.1,138.116,144000001.0
2005-10-24 11:36:00,138.13,138.13,138.111,138.119,149700003.0
2005-10-24 11:37:00,138.121,138.131,138.12,138.122,52700001.0
2005-10-24 11:38:00,138.125,138.151,138.125,138.148,73900000.0
2005-10-24 11:39:00,138.145,138.145,138.122,138.137,71599999.0
2005-10-24 11:40:00,138.125,138.125,138.115,138.115,45299999.0
2005-10-24 11:41:00,138.119,138.14,138.119,138.138,86000000.0
2005-10-24 11:42:00,138.138,138.147,138.138,138.147,47300000.0
2005-10-24 11:43:00,138.15,138.154,138.136,138.141,93100000.0
2005-10-24 11:44:00,138.143,138.148,138.128,138.148,68700000.0
2005-10-24 11:45:00,138.152,138.153,138.135,138.143,105499999.0
2005-10-24 11:46:00,138.135,138.14,138.135,138.135,72800000.0
2005-10-24 11:47:00,138.134,138.143,138.132,138.134,95899999.0
2005-10-24 11:48:00,138.134,138.134,138.108,138.117,78300000.0
2005-10-24 11:49:00,138.114,138.124,138.109,138.124,172200000.0
2005-10-24 11:50:00,138.113,138.118,138.109,138.112,60400000.0
2005-10-24 11:51:00,138.108,138.113,138.1,138.113,99900000.0
2005-10-24 11:52:00,138.103,138.12,138.103,138.103,132200001.0
2005-10-24 11:53:00,138.101,138.12,138.101,138.115,60599999.0
2005-10-24 11:54:00,138.12,138.13,138.106,138.106,153500000.0
2005-10-24 11:55:00,138.107,138.113,138.101,138.101,81300000.0
2005-10-24 11:56:00,138.108,138.114,138.106,138.114,102000001.0
2005-10-24 11:57:00,138.124,138.134,138.117,138.128,120500002.0
2005-10-24 11:58:00,138.132,138.141,138.131,138.131,70399997.0
2005-10-24 11:59:00,138.13,138.14,138.119,138.14,71500000.0
2005-10-24 12:00:00,138.138,138.142,138.131,138.131,119800001.0
2005-10-24 12:01:00,138.138,138.138,138.125,138.125,25400000.0
2005-10-24 12:02:00,138.125,138.136,138.11,138.11,89300002.0
2005-10-24 12:03:00,138.112,138.124,138.112,138.118,90100002.0
2005-10-24 12:04:00,138.123,138.131,138.109,138.131,122099998.0
2005-10-24 12:05:00,138.126,138.126,138.113,138.12,133700000.0
2005-10-24 12:06:00,138.119,138.122,138.107,138.118,49800000.0
2005-10-24 12:07:00,138.112,138.114,138.1,138.109,71200000.0
2005-10-24 12:08:00,138.109,138.111,138.1,138.105,112300000.0
2005-10-24 12:09:00,138.109,138.116,138.099,138.103,137899997.0
2005-10-24 12:10:00,138.1,138.1,138.083,138.089,74400000.0
2005-10-24 12:11:00,138.088,138.088,138.079,138.082,116600002.0
2005-10-24 12:12:00,138.079,138.096,138.079,138.096,80300002.0
2005-10-24 12:13:00,138.099,138.101,138.092,138.092,34400000.0
2005-10-24 12:14:00,138.092,138.103,138.085,138.099,155399999.0
2005-10-24 12:15:00,138.1,138.116,138.092,138.098,83300000.0
2005-10-24 12:16:00,138.105,138.115,138.105,138.113,70000000.0
2005-10-24 12:17:00,138.112,138.118,138.112,138.118,33200000.0
2005-10-24 12:18:00,138.109,138.112,138.103,138.106,82299999.0
2005-10-24 12:19:00,138.102,138.114,138.102,138.113,185900000.0
2005-10-24 12:20:00,138.117,138.12,138.117,138.12,23200000.0
2005-10-24 12:21:00,138.128,138.135,138.124,138.135,129099998.0
2005-10-24 12:22:00,138.136,138.136,138.124,138.124,90999998.0
2005-10-24 12:23:00,138.129,138.129,138.121,138.122,166000005.0
2005-10-24 12:24:00,138.123,138.131,138.119,138.123,79200000.0
2005-10-24 12:25:00,138.121,138.121,138.105,138.116,25600000.0
2005-10-24 12:26:00,138.124,138.124,138.108,138.112,43200001.0
2005-10-24 12:27:00,138.105,138.115,138.105,138.115,114000000.0
2005-10-24 12:28:00,138.125,138.135,138.125,138.135,40000001.0
2005-10-24 12:29:00,138.139,138.139,138.13,138.135,79600003.0
2005-10-24 12:30:00,138.138,138.153,138.138,138.14,53300000.0
2005-10-24 12:31:00,138.13,138.131,138.121,138.128,125599999.0
2005-10-24 12:32:00,138.139,138.148,138.135,138.135,71199999.0
2005-10-24 12:33:00,138.143,138.168,138.143,138.168,60000000.0
2005-10-24 12:34:00,138.173,138.175,138.163,138.17,136299998.0
2005-10-24 12:35:00,138.157,138.171,138.155,138.17,52600000.0
2005-10-24 12:36:00,138.173,138.173,138.159,138.167,37900000.0
2005-10-24 12:37:00,138.168,138.168,138.163,138.163,55800000.0
2005-10-24 12:38:00,138.161,138.173,138.161,138.165,47800000.0
2005-10-24 12:39:00,138.162,138.168,138.162,138.163,50000000.0
2005-10-24 12:40:00,138.158,138.164,138.146,138.156,66900000.0
2005-10-24 12:41:00,138.15,138.169,138.15,138.16,110399998.0
2005-10-24 12:42:00,138.162,138.17,138.153,138.153,133899999.0
2005-10-24 12:43:00,138.155,138.171,138.151,138.171,41800000.0
2005-10-24 12:44:00,138.169,138.171,138.154,138.162,47999999.0
2005-10-24 12:45:00,138.158,138.158,138.133,138.133,126200000.0
2005-10-24 12:46:00,138.139,138.157,138.139,138.15,78799999.0
2005-10-24 12:47:00,138.145,138.152,138.145,138.145,82000003.0
2005-10-24 12:48:00,138.154,138.169,138.138,138.169,110800001.0
2005-10-24 12:49:00,138.158,138.167,138.155,138.159,96700000.0
2005-10-24 12:50:00,138.156,138.156,138.135,138.135,80300000.0
2005-10-24 12:51:00,138.14,138.148,138.14,138.148,32900000.0
2005-10-24 12:52:00,138.159,138.166,138.147,138.16,104400000.0
2005-10-24 12:53:00,138.177,138.177,138.161,138.171,55600000.0
2005-10-24 12:54:00,138.158,138.18,138.158,138.177,88700001.0
2005-10-24 12:55:00,138.177,138.195,138.172,138.195,105500000.0
2005-10-24 12:56:00,138.198,138.202,138.192,138.196,121799999.0
2005-10-24 12:57:00,138.208,138.239,138.208,138.232,84699999.0
2005-10-24 12:58:00,138.23,138.233,138.224,138.224,107799999.0
2005-10-24 12:59:00,138.213,138.216,138.201,138.208,126100000.0
2005-10-24 13:00:00,138.207,138.215,138.197,138.215,88700001.0
2005-10-24 13:01:00,138.205,138.215,138.195,138.205,74100000.0
2005-10-24 13:02:00,138.197,138.202,138.193,138.197,104599999.0
2005-10-24 13:03:00,138.2,138.203,138.195,138.195,78099999.0
2005-10-24 13:04:00,138.199,138.217,138.199,138.217,40799999.0
2005-10-24 13:05:00,138.213,138.239,138.213,138.236,36200000.0
2005-10-24 13:06:00,138.235,138.248,138.231,138.245,35900000.0
2005-10-24 13:07:00,138.248,138.248,138.243,138.247,24800000.0
2005-10-24 13:08:00,138.238,138.238,138.213,138.217,90899998.0
2005-10-24 13:09:00,138.217,138.217,138.206,138.208,70400000.0
2005-10-24 13:10:00,138.208,138.215,138.201,138.215,70600000.0
2005-10-24 13:11:00,138.222,138.231,138.213,138.213,93500000.0
2005-10-24 13:12:00,138.208,138.221,138.201,138.221,69199999.0
2005-10-24 13:13:00,138.213,138.213,138.172,138.18,157499996.0
2005-10-24 13:14:00,138.176,138.188,138.176,138.188,108900000.0
2005-10-24 13:15:00,138.193,138.214,138.193,138.198,87200001.0
2005-10-24 13:16:00,138.184,138.184,138.173,138.184,53999999.0
2005-10-24 13:17:00,138.191,138.196,138.178,138.189,109100000.0
2005-10-24 13:18:00,138.183,138.183,138.166,138.175,107000000.0
2005-10-24 13:19:00,138.166,138.166,138.146,138.146,30400000.0
2005-10-24 13:20:00,138.138,138.142,138.125,138.14,60200000.0
2005-10-24 13:21:00,138.132,138.136,138.123,138.13,77999999.0
2005-10-24 13:22:00,138.132,138.135,138.125,138.125,30700000.0
2005-10-24 13:23:00,138.114,138.131,138.114,138.129,99199999.0
2005-10-24 13:24:00,138.13,138.135,138.125,138.135,84399999.0
2005-10-24 13:25:00,138.132,138.14,138.13,138.138,76300002.0
2005-10-24 13:26:00,138.139,138.142,138.135,138.142,67700000.0
2005-10-24 13:27:00,138.14,138.142,138.132,138.132,116200001.0
2005-10-24 13:28:00,138.128,138.142,138.128,138.139,67500000.0
2005-10-24 13:29:00,138.133,138.138,138.13,138.138,53700001.0
2005-10-24 13:30:00,138.139,138.139,138.132,138.137,46400000.0
2005-10-24 13:31:00,138.134,138.136,138.13,138.13,175100003.0
2005-10-24 13:32:00,138.112,138.142,138.112,138.133,128699997.0
2005-10-24 13:33:00,138.139,138.139,138.119,138.128,83100001.0
2005-10-24 13:34:00,138.127,138.14,138.126,138.136,76800000.0
2005-10-24 13:35:00,138.128,138.145,138.128,138.13,113199998.0
2005-10-24 13:36:00,138.138,138.138,138.135,138.138,98600004.0
2005-10-24 13:37:00,138.135,138.144,138.135,138.139,71899999.0
2005-10-24 13:38:00,138.14,138.14,138.135,138.14,39900000.0
2005-10-24 13:39:00,138.135,138.135,138.119,138.123,60700000.0
2005-10-24 13:40:00,138.126,138.145,138.126,138.142,82500002.0
2005-10-24 13:41:00,138.153,138.167,138.152,138.167,85399998.0
2005-10-24 13:42:00,138.169,138.169,138.16,138.16,64399999.0
2005-10-24 13:43:00,138.149,138.149,138.129,138.143,184200001.0
2005-10-24 13:44:00,138.141,138.157,138.139,138.155,82299999.0
2005-10-24 13:45:00,138.162,138.162,138.143,138.143,72499998.0
2005-10-24 13:46:00,138.152,138.153,138.14,138.153,41700000.0
2005-10-24 13:47:00,138.148,138.157,138.141,138.148,99499999.0
2005-10-24 13:48:00,138.161,138.171,138.161,138.162,132500006.0
2005-10-24 13:49:00,138.172,138.179,138.167,138.175,110599998.0
2005-10-24 13:50:00,138.161,138.185,138.161,138.185,48000000.0
2005-10-24 13:51:00,138.198,138.203,138.19,138.192,144800002.0
2005-10-24 13:52:00,138.175,138.175,138.14,138.146,53200001.0
2005-10-24 13:53:00,138.152,138.167,138.152,138.163,71899999.0
2005-10-24 13:54:00,138.165,138.166,138.156,138.16,100099999.0
2005-10-24 13:55:00,138.153,138.163,138.148,138.155,56599999.0
2005-10-24 13:56:00,138.155,138.166,138.155,138.162,74299999.0
2005-10-24 13:57:00,138.164,138.178,138.164,138.178,50100000.0
2005-10-24 13:58:00,138.184,138.184,138.17,138.172,76799999.0
2005-10-24 13:59:00,138.18,138.184,138.172,138.174,80399999.0
2005-10-24 14:00:00,138.178,138.184,138.171,138.175,93200000.0
2005-10-24 14:01:00,138.18,138.18,138.174,138.178,35199999.0
2005-10-24 14:02:00,138.164,138.174,138.162,138.172,79600002.0
2005-10-24 14:03:00,138.171,138.171,138.143,138.159,149900003.0
2005-10-24 14:04:00,138.167,138.171,138.154,138.171,133299999.0
2005-10-24 14:05:00,138.171,138.181,138.166,138.181,143599999.0
2005-10-24 14:06:00,138.174,138.174,138.138,138.145,83400001.0
2005-10-24 14:07:00,138.139,138.156,138.139,138.152,149499997.0
2005-10-24 14:08:00,138.15,138.152,138.14,138.149,187100001.0
2005-10-24 14:09:00,138.143,138.17,138.143,138.166,79200000.0
2005-10-24 14:10:00,138.174,138.207,138.174,138.186,103100002.0
2005-10-24 14:11:00,138.2,138.205,138.196,138.196,109300002.0
2005-10-24 14:12:00,138.2,138.2,138.17,138.17,77399998.0
2005-10-24 14:13:00,138.162,138.178,138.144,138.144,120799999.0
2005-10-24 14:14:00,138.138,138.138,138.114,138.124,155600002.0
2005-10-24 14:15:00,138.117,138.137,138.115,138.13,142199999.0
2005-10-24 14:16:00,138.117,138.117,138.112,138.112,85199997.0
2005-10-24 14:17:00,138.103,138.109,138.093,138.093,96899999.0
2005-10-24 14:18:00,138.07,138.07,138.04,138.042,86300001.0
2005-10-24 14:19:00,138.043,138.059,138.043,138.051,42900000.0
2005-10-24 14:20:00,138.055,138.065,138.049,138.061,194499998.0
2005-10-24 14:21:00,138.057,138.072,138.051,138.051,128699996.0
2005-10-24 14:22:00,138.065,138.077,138.065,138.066,95900000.0
2005-10-24 14:23:00,138.072,138.097,138.072,138.086,40100000.0
2005-10-24 14:24:00,138.091,138.1,138.075,138.1,47900001.0
2005-10-24 14:25:00,138.092,138.092,138.071,138.085,114499998.0
2005-10-24 14:26:00,138.087,138.096,138.084,138.096,36700000.0
2005-10-24 14:27:00,138.109,138.124,138.102,138.111,139100001.0
2005-10-24 14:28:00,138.108,138.11,138.105,138.11,59200001.0
2005-10-24 14:29:00,138.099,138.099,138.077,138.089,132000003.0
2005-10-24 14:30:00,138.08,138.085,138.08,138.081,30700000.0
2005-10-24 14:31:00,138.09,138.09,138.073,138.073,56300000.0
2005-10-24 14:32:00,138.065,138.072,138.06,138.065,170999997.0
2005-10-24 14:33:00,138.062,138.07,138.055,138.055,61500000.0
2005-10-24 14:34:00,138.053,138.06,138.05,138.051,180100000.0
2005-10-24 14:35:00,138.05,138.05,138.036,138.05,150900002.0
2005-10-24 14:36:00,138.052,138.054,138.041,138.049,63500000.0
2005-10-24 14:37:00,138.056,138.063,138.053,138.063,36000000.0
2005-10-24 14:38:00,138.06,138.075,138.06,138.062,184099999.0
2005-10-24 14:39:00,138.058,138.073,138.058,138.07,76700000.0
2005-10-24 14:40:00,138.075,138.089,138.073,138.08,134999999.0
2005-10-24 14:41:00,138.086,138.087,138.082,138.083,81200001.0
2005-10-24 14:42:00,138.078,138.105,138.078,138.093,56800000.0
2005-10-24 14:43:00,138.083,138.083,138.054,138.054,154200001.0
2005-10-24 14:44:00,138.068,138.068,138.059,138.06,40000000.0
2005-10-24 14:45:00,138.055,138.065,138.048,138.053,104700002.0
2005-10-24 14:46:00,138.065,138.081,138.065,138.069,42100001.0
2005-10-24 14:47:00,138.069,138.085,138.069,138.069,106299999.0
2005-10-24 14:48:00,138.075,138.09,138.075,138.081,137200001.0
2005-10-24 14:49:00,138.072,138.072,138.047,138.047,69499999.0
2005-10-24 14:50:00,138.048,138.053,138.039,138.048,104500000.0
2005-10-24 14:51:00,138.037,138.043,138.029,138.043,154999995.0
2005-10-24 14:52:00,138.032,138.056,138.032,138.045,159499999.0
2005-10-24 14:53:00,138.052,138.077,138.052,138.077,85800000.0
2005-10-24 14:54:00,138.089,138.101,138.078,138.101,57600000.0
2005-10-24 14:55:00,138.095,138.1,138.075,138.076,93800002.0
2005-10-24 14:56:00,138.079,138.085,138.074,138.079,157999999.0
2005-10-24 14:57:00,138.083,138.085,138.073,138.085,71899999.0
2005-10-24 14:58:00,138.098,138.127,138.098,138.112,96699999.0
2005-10-24 14:59:00,138.12,138.124,138.118,138.119,60799999.0
2005-10-24 15:00:00,138.132,138.154,138.118,138.154,134499999.0
2005-10-24 15:01:00,138.163,138.171,138.156,138.158,111199999.0
2005-10-24 15:02:00,138.155,138.173,138.15,138.173,126700002.0
2005-10-24 15:03:00,138.182,138.184,138.154,138.164,62700000.0
2005-10-24 15:04:00,138.164,138.164,138.154,138.157,87000001.0
2005-10-24 15:05:00,138.153,138.169,138.153,138.156,63200000.0
2005-10-24 15:06:00,138.157,138.171,138.149,138.171,98700001.0
2005-10-24 15:07:00,138.191,138.219,138.191,138.207,61500000.0
2005-10-24 15:08:00,138.213,138.215,138.206,138.209,60200000.0
2005-10-24 15:09:00,138.198,138.206,138.198,138.204,76999999.0
2005-10-24 15:10:00,138.195,138.199,138.184,138.184,22700000.0
2005-10-24 15:11:00,138.181,138.205,138.181,138.197,71000001.0
2005-10-24 15:12:00,138.194,138.201,138.189,138.192,209300000.0
2005-10-24 15:13:00,138.186,138.186,138.172,138.174,94400000.0
2005-10-24 15:14:00,138.187,138.2,138.173,138.195,129399998.0
2005-10-24 15:15:00,138.199,138.245,138.199,138.242,89399999.0
2005-10-24 15:16:00,138.251,138.304,138.251,138.296,146399998.0
2005-10-24 15:17:00,138.293,138.3,138.281,138.294,29600000.0
2005-10-24 15:18:00,138.285,138.285,138.275,138.283,68500002.0
2005-10-24 15:19:00,138.272,138.275,138.258,138.26,81500000.0
2005-10-24 15:20:00,138.242,138.242,138.22,138.234,122200000.0
2005-10-24 15:21:00,138.227,138.229,138.217,138.229,106199998.0
2005-10-24 15:22:00,138.226,138.226,138.217,138.225,140299999.0
2005-10-24 15:23:00,138.217,138.219,138.207,138.214,149200002.0
2005-10-24 15:24:00,138.22,138.22,138.208,138.208,44299999.0
2005-10-24 15:25:00,138.22,138.225,138.217,138.217,24500000.0
2005-10-24 15:26:00,138.227,138.231,138.217,138.217,139599998.0
2005-10-24 15:27:00,138.219,138.226,138.21,138.21,129800001.0
2005-10-24 15:28:00,138.215,138.215,138.205,138.215,62700000.0
2005-10-24 15:29:00,138.215,138.222,138.209,138.209,156600003.0
2005-10-24 15:30:00,138.193,138.193,138.175,138.181,50900000.0
2005-10-24 15:31:00,138.172,138.183,138.172,138.183,57199998.0
2005-10-24 15:32:00,138.185,138.189,138.153,138.153,136799999.0
2005-10-24 15:33:00,138.154,138.162,138.149,138.153,82299999.0
2005-10-24 15:34:00,138.148,138.15,138.137,138.141,97999999.0
2005-10-24 15:35:00,138.147,138.147,138.119,138.119,97599997.0
2005-10-24 15:36:00,138.134,138.136,138.119,138.129,88099999.0
2005-10-24 15:37:00,138.142,138.148,138.142,138.148,59500000.0
2005-10-24 15:38:00,138.144,138.147,138.137,138.137,62700000.0
2005-10-24 15:39:00,138.133,138.142,138.131,138.14,77500000.0
2005-10-24 15:40:00,138.147,138.155,138.141,138.155,80800000.0
2005-10-24 15:41:00,138.166,138.168,138.143,138.143,170800001.0
2005-10-24 15:42:00,138.143,138.143,138.135,138.136,46400000.0
2005-10-24 15:43:00,138.123,138.123,138.111,138.111,33000000.0
2005-10-24 15:44:00,138.102,138.114,138.089,138.089,64300000.0
2005-10-24 15:45:00,138.084,138.084,138.065,138.065,78299999.0
2005-10-24 15:46:00,138.053,138.082,138.053,138.079,164100001.0
2005-10-24 15:47:00,138.082,138.086,138.068,138.07,110200000.0
2005-10-24 15:48:00,138.072,138.076,138.062,138.068,129499999.0
2005-10-24 15:49:00,138.06,138.06,138.035,138.035,19200000.0
2005-10-24 15:50:00,138.03,138.038,138.03,138.032,69700000.0
2005-10-24 15:51:00,138.02,138.02,138.001,138.006,18100000.0
2005-10-24 15:52:00,138.021,138.027,138.019,138.02,25700000.0
2005-10-24 15:53:00,138.028,138.028,138.003,138.003,53000000.0
2005-10-24 15:54:00,137.996,138.012,137.996,138.008,173100002.0
2005-10-24 15:55:00,138.005,138.021,138.0,138.011,97299999.0
2005-10-24 15:56:00,138.019,138.023,138.016,138.019,19100000.0
2005-10-24 15:57:00,138.02,138.02,138.011,138.013,98899999.0
2005-10-24 15:58:00,138.013,138.022,138.002,138.015,158499999.0
2005-10-24 15:59:00,138.015,138.015,138.005,138.012,89700001.0
2005-10-24 16:00:00,138.012,138.015,137.989,137.989,103600001.0
2005-10-24 16:01:00,137.989,137.992,137.984,137.984,19200000.0
2005-10-24 16:02:00,137.98,137.98,137.951,137.951,90800001.0
2005-10-24 16:03:00,137.973,137.975,137.964,137.975,25100000.0
2005-10-24 16:04:00,137.982,137.997,137.982,137.997,64000000.0
2005-10-24 16:05:00,138.003,138.031,138.003,138.031,160700002.0
2005-10-24 16:06:00,138.022,138.028,138.022,138.024,113399999.0
2005-10-24 16:07:00,138.035,138.051,138.032,138.044,123800000.0
2005-10-24 16:08:00,138.055,138.105,138.055,138.105,116800000.0
2005-10-24 16:09:00,138.095,138.126,138.095,138.121,84400000.0
2005-10-24 16:10:00,138.133,138.162,138.133,138.16,70799999.0
2005-10-24 16:11:00,138.16,138.166,138.148,138.149,57700000.0
2005-10-24 16:12:00,138.145,138.16,138.145,138.147,138700004.0
2005-10-24 16:13:00,138.151,138.159,138.147,138.153,94299997.0
2005-10-24 16:14:00,138.162,138.172,138.157,138.164,69200000.0
2005-10-24 16:15:00,138.155,138.156,138.142,138.156,23100000.0
2005-10-24 16:16:00,138.157,138.169,138.15,138.153,90900001.0
2005-10-24 16:17:00,138.165,138.167,138.151,138.166,263400001.0
2005-10-24 16:18:00,138.178,138.18,138.154,138.16,82399998.0
2005-10-24 16:19:00,138.157,138.171,138.157,138.171,45799999.0
2005-10-24 16:20:00,138.183,138.194,138.169,138.194,78700002.0
2005-10-24 16:21:00,138.203,138.206,138.19,138.19,122099997.0
2005-10-24 16:22:00,138.179,138.194,138.174,138.185,144000002.0
2005-10-24 16:23:00,138.187,138.187,138.175,138.175,56000000.0
2005-10-24 16:24:00,138.177,138.196,138.177,138.182,75100001.0
2005-10-24 16:25:00,138.185,138.185,138.165,138.167,50000002.0
2005-10-24 16:26:00,138.162,138.172,138.158,138.158,57899999.0
2005-10-24 16:27:00,138.155,138.16,138.155,138.16,52599999.0
2005-10-24 16:28:00,138.155,138.174,138.151,138.17,164400001.0
2005-10-24 16:29:00,138.17,138.17,138.151,138.151,164999999.0
2005-10-24 16:30:00,138.15,138.154,138.14,138.154,118400001.0
2005-10-24 16:31:00,138.15,138.182,138.15,138.164,64200000.0
2005-10-24 16:32:00,138.164,138.164,138.15,138.154,106500001.0
2005-10-24 16:33:00,138.159,138.159,138.15,138.154,80000000.0
2005-10-24 16:34:00,138.152,138.153,138.136,138.142,78200001.0
2005-10-24 16:35:00,138.152,138.158,138.141,138.141,50700000.0
2005-10-24 16:36:00,138.132,138.16,138.132,138.159,112100000.0
2005-10-24 16:37:00,138.158,138.165,138.155,138.159,58399999.0
2005-10-24 16:38:00,138.158,138.163,138.149,138.163,66500002.0
2005-10-24 16:39:00,138.166,138.171,138.157,138.164,89799998.0
2005-10-24 16:40:00,138.171,138.178,138.171,138.178,45800000.0
2005-10-24 16:41:00,138.183,138.186,138.171,138.184,75200000.0
2005-10-24 16:42:00,138.195,138.195,138.171,138.171,76800001.0
2005-10-24 16:43:00,138.18,138.189,138.174,138.175,45500000.0
2005-10-24 16:44:00,138.17,138.171,138.161,138.17,145900000.0
2005-10-24 16:45:00,138.182,138.182,138.171,138.171,100500001.0
2005-10-24 16:46:00,138.169,138.178,138.159,138.159,68400000.0
2005-10-24 16:47:00,138.155,138.155,138.142,138.154,66100001.0
2005-10-24 16:48:00,138.146,138.157,138.135,138.157,79800000.0
2005-10-24 16:49:00,138.158,138.158,138.142,138.15,49800000.0
2005-10-24 16:50:00,138.152,138.152,138.136,138.147,109300002.0
2005-10-24 16:51:00,138.151,138.157,138.142,138.157,66299999.0
2005-10-24 16:52:00,138.162,138.162,138.14,138.14,148200002.0
2005-10-24 16:53:00,138.145,138.145,138.135,138.138,78399999.0
2005-10-24 16:54:00,138.142,138.15,138.138,138.142,30600000.0
2005-10-24 16:55:00,138.126,138.126,138.115,138.119,105400001.0
2005-10-24 16:56:00,138.13,138.137,138.119,138.13,72800000.0
2005-10-24 16:57:00,138.13,138.138,138.124,138.124,83999999.0
2005-10-24 16:58:00,138.117,138.117,138.104,138.113,120000000.0
2005-10-24 16:59:00,138.125,138.146,138.125,138.138,95000000.0
2005-10-24 17:00:00,138.133,138.146,138.116,138.135,93999999.0
2005-10-24 17:01:00,138.128,138.146,138.128,138.141,131999997.0
2005-10-24 17:02:00,138.138,138.152,138.137,138.152,26500000.0
2005-10-24 17:03:00,138.15,138.16,138.127,138.133,125599999.0
2005-10-24 17:04:00,138.135,138.15,138.133,138.145,150900000.0
2005-10-24 17:05:00,138.139,138.146,138.135,138.142,69100000.0
2005-10-24 17:06:00,138.155,138.164,138.144,138.151,102299998.0
2005-10-24 17:07:00,138.152,138.168,138.152,138.168,87099998.0
2005-10-24 17:08:00,138.167,138.167,138.154,138.154,66299999.0
2005-10-24 17:09:00,138.149,138.156,138.147,138.15,125700000.0
2005-10-24 17:10:00,138.154,138.17,138.154,138.155,97899999.0
2005-10-24 17:11:00,138.152,138.152,138.132,138.136,95499999.0
2005-10-24 17:12:00,138.136,138.136,138.124,138.131,125999998.0
2005-10-24 17:13:00,138.127,138.144,138.127,138.143,63600000.0
2005-10-24 17:14:00,138.155,138.18,138.155,138.18,63100000.0
2005-10-24 17:15:00,138.173,138.173,138.164,138.17,49600000.0
2005-10-24 17:16:00,138.166,138.166,138.15,138.159,32600000.0
2005-10-24 17:17:00,138.155,138.163,138.127,138.163,188700000.0
2005-10-24 17:18:00,138.165,138.165,138.153,138.159,120500000.0
2005-10-24 17:19:00,138.167,138.195,138.167,138.188,113900002.0
2005-10-24 17:20:00,138.197,138.208,138.188,138.188,96999999.0
2005-10-24 17:21:00,138.191,138.197,138.175,138.175,81599999.0
2005-10-24 17:22:00,138.166,138.177,138.153,138.173,129800000.0
2005-10-24 17:23:00,138.17,138.183,138.165,138.183,84999999.0
2005-10-24 17:24:00,138.19,138.19,138.178,138.18,107300002.0
2005-10-24 17:25:00,138.179,138.205,138.179,138.2,60000000.0
2005-10-24 17:26:00,138.211,138.212,138.207,138.209,72499998.0
2005-10-24 17:27:00,138.202,138.225,138.202,138.217,88700000.0
2005-10-24 17:28:00,138.205,138.205,138.185,138.185,83200001.0
2005-10-24 17:29:00,138.175,138.192,138.164,138.192,89899999.0
2005-10-24 17:30:00,138.197,138.214,138.195,138.202,166300000.0
2005-10-24 17:31:00,138.208,138.208,138.203,138.208,81200001.0
2005-10-24 17:32:00,138.197,138.204,138.172,138.173,119999998.0
2005-10-24 17:33:00,138.158,138.172,138.158,138.171,70200002.0
2005-10-24 17:34:00,138.17,138.175,138.159,138.164,45700001.0
2005-10-24 17:35:00,138.172,138.181,138.158,138.171,83200000.0
2005-10-24 17:36:00,138.192,138.221,138.192,138.216,46400000.0
2005-10-24 17:37:00,138.222,138.222,138.194,138.202,80100000.0
2005-10-24 17:38:00,138.211,138.216,138.205,138.205,92300001.0
2005-10-24 17:39:00,138.193,138.206,138.183,138.196,82299999.0
2005-10-24 17:40:00,138.197,138.209,138.197,138.201,55999999.0
2005-10-24 17:41:00,138.215,138.215,138.201,138.213,137200003.0
2005-10-24 17:42:00,138.217,138.217,138.189,138.189,18600000.0
2005-10-24 17:43:00,138.191,138.2,138.174,138.174,94800002.0
2005-10-24 17:44:00,138.162,138.18,138.155,138.18,89399999.0
2005-10-24 17:45:00,138.195,138.213,138.195,138.203,131099999.0
2005-10-24 17:46:00,138.203,138.221,138.203,138.22,46199999.0
2005-10-24 17:47:00,138.217,138.217,138.182,138.182,35200000.0
2005-10-24 17:48:00,138.181,138.189,138.17,138.171,235500000.0
2005-10-24 17:49:00,138.162,138.163,138.138,138.158,80699999.0
2005-10-24 17:50:00,138.159,138.16,138.143,138.143,64500000.0
2005-10-24 17:51:00,138.139,138.142,138.127,138.129,118300000.0
2005-10-24 17:52:00,138.126,138.161,138.126,138.156,106299999.0
2005-10-24 17:53:00,138.165,138.169,138.121,138.121,109900000.0
2005-10-24 17:54:00,138.119,138.128,138.107,138.124,95300000.0
2005-10-24 17:55:00,138.124,138.135,138.114,138.127,140199998.0
2005-10-24 17:56:00,138.135,138.144,138.135,138.139,97399998.0
2005-10-24 17:57:00,138.143,138.168,138.143,138.158,97299999.0
2005-10-24 17:58:00,138.165,138.185,138.154,138.176,33300000.0
2005-10-24 17:59:00,138.161,138.162,138.15,138.158,88899999.0
2005-10-24 18:00:00,138.155,138.165,138.126,138.129,152799998.0
2005-10-24 18:01:00,138.128,138.153,138.127,138.14,1465999988.0
2005-10-24 18:02:00,138.16,138.24,138.16,138.23,1886599988.0
2005-10-24 18:03:00,138.24,138.25,138.23,138.23,1886599988.0
2005-10-24 18:04:00,138.235,138.281,138.215,138.281,1886599988.0
2005-10-24 18:05:00,138.29,138.307,138.28,138.295,1471500005.0
2005-10-24 18:06:00,138.292,138.292,138.261,138.291,1141799999.0
2005-10-24 18:07:00,138.293,138.298,138.272,138.279,2066299986.0
2005-10-24 18:08:00,138.276,138.3,138.27,138.3,1590999994.0
2005-10-24 18:09:00,138.305,138.317,138.286,138.294,1360200010.0
2005-10-24 18:10:00,138.294,138.294,138.283,138.287,1171900002.0
2005-10-24 18:11:00,138.29,138.314,138.29,138.314,683600002.0
2005-10-24 18:12:00,138.323,138.361,138.323,138.337,919000000.0
2005-10-24 18:13:00,138.353,138.353,138.335,138.335,1281000007.0
2005-10-24 18:14:00,138.343,138.361,138.335,138.34,1482799998.0
2005-10-24 18:15:00,138.338,138.348,138.329,138.332,1646699999.0
2005-10-24 18:16:00,138.328,138.339,138.32,138.326,1594499991.0
2005-10-24 18:17:00,138.33,138.344,138.323,138.335,774299995.0
2005-10-24 18:18:00,138.342,138.38,138.342,138.38,463399999.0
2005-10-24 18:19:00,138.382,138.382,138.362,138.365,637799998.0
2005-10-24 18:20:00,138.368,138.387,138.363,138.372,1484400007.0
2005-10-24 18:21:00,138.379,138.391,138.375,138.375,1233999997.0
2005-10-24 18:22:00,138.379,138.389,138.367,138.385,1188399997.0
2005-10-24 18:23:00,138.378,138.448,138.378,138.44,1633700006.0
2005-10-24 18:24:00,138.435,138.449,138.42,138.42,997799999.0
2005-10-24 18:25:00,138.426,138.455,138.421,138.441,1355900001.0
2005-10-24 18:26:00,138.447,138.451,138.432,138.432,925800001.0
2005-10-24 18:27:00,138.43,138.432,138.398,138.405,705399995.0
2005-10-24 18:28:00,138.419,138.429,138.409,138.41,973599993.0
2005-10-24 18:29:00,138.399,138.402,138.382,138.395,829999993.0
2005-10-24 18:30:00,138.384,138.384,138.36,138.369,556000002.0
2005-10-24 18:31:00,138.372,138.39,138.369,138.39,866700003.0
2005-10-24 18:32:00,138.4,138.4,138.377,138.383,1306900010.0
2005-10-24 18:33:00,138.38,138.415,138.372,138.386,1667100001.0
2005-10-24 18:34:00,138.377,138.396,138.371,138.376,1041499997.0
2005-10-24 18:35:00,138.38,138.381,138.35,138.353,1305199994.0
2005-10-24 18:36:00,138.347,138.351,138.336,138.339,605600000.0
2005-10-24 18:37:00,138.346,138.355,138.344,138.344,649599998.0
2005-10-24 18:38:00,138.343,138.343,138.326,138.327,396899996.0
2005-10-24 18:39:00,138.328,138.349,138.328,138.346,314599998.0
2005-10-24 18:40:00,138.342,138.35,138.318,138.334,1068299997.0
2005-10-24 18:41:00,138.344,138.352,138.339,138.339,474699996.0
2005-10-24 18:42:00,138.327,138.328,138.305,138.309,637300005.0
2005-10-24 18:43:00,138.306,138.307,138.284,138.284,234199996.0
2005-10-24 18:44:00,138.28,138.298,138.279,138.295,432999996.0
2005-10-24 18:45:00,138.293,138.308,138.291,138.291,308900001.0
2005-10-24 18:46:00,138.293,138.317,138.293,138.315,586499998.0
2005-10-24 18:47:00,138.31,138.32,138.305,138.308,199500000.0
2005-10-24 18:48:00,138.306,138.307,138.29,138.295,396499997.0
2005-10-24 18:49:00,138.3,138.352,138.3,138.352,733200001.0
2005-10-24 18:50:00,138.355,138.355,138.323,138.332,740999996.0
2005-10-24 18:51:00,138.334,138.361,138.334,138.342,577599999.0
2005-10-24 18:52:00,138.342,138.343,138.295,138.298,725100007.0
2005-10-24 18:53:00,138.295,138.303,138.27,138.303,1069999994.0
2005-10-24 18:54:00,138.285,138.285,138.254,138.259,720200001.0
2005-10-24 18:55:00,138.263,138.274,138.254,138.256,829899999.0
2005-10-24 18:56:00,138.262,138.267,138.254,138.256,467200002.0
2005-10-24 18:57:00,138.265,138.277,138.258,138.258,511699998.0
2005-10-24 18:58:00,138.273,138.289,138.27,138.282,571599998.0
2005-10-24 18:59:00,138.293,138.315,138.285,138.315,920800000.0
2005-10-24 19:00:00,138.317,138.334,138.314,138.328,305900001.0
2005-10-24 19:01:00,138.334,138.346,138.333,138.333,275399999.0
2005-10-24 19:02:00,138.347,138.363,138.344,138.349,321699999.0
2005-10-24 19:03:00,138.343,138.374,138.343,138.374,758700003.0
2005-10-24 19:04:00,138.377,138.377,138.347,138.351,565799999.0
2005-10-24 19:05:00,138.357,138.376,138.349,138.35,627500000.0
2005-10-24 19:06:00,138.351,138.358,138.339,138.351,688700001.0
2005-10-24 19:07:00,138.355,138.389,138.355,138.389,893899992.0
2005-10-24 19:08:00,138.396,138.396,138.365,138.367,590200002.0
2005-10-24 19:09:00,138.358,138.358,138.303,138.322,902899999.0
2005-10-24 19:10:00,138.321,138.321,138.244,138.27,208799999.0
2005-10-24 19:11:00,138.264,138.264,138.218,138.235,460599999.0
2005-10-24 19:12:00,138.232,138.249,138.223,138.235,458300003.0
2005-10-24 19:13:00,138.242,138.266,138.242,138.258,150700002.0
2005-10-24 19:14:00,138.255,138.291,138.25,138.28,282800000.0
2005-10-24 19:15:00,138.276,138.298,138.27,138.294,961599996.0
2005-10-24 19:16:00,138.293,138.301,138.278,138.289,294799996.0
2005-10-24 19:17:00,138.282,138.299,138.268,138.271,353500001.0
2005-10-24 19:18:00,138.273,138.292,138.257,138.257,359100000.0
2005-10-24 19:19:00,138.26,138.285,138.236,138.285,584000002.0
2005-10-24 19:20:00,138.295,138.306,138.28,138.29,287200000.0
2005-10-24 19:21:00,138.287,138.301,138.287,138.299,422000005.0
2005-10-24 19:22:00,138.302,138.302,138.285,138.285,91299999.0
2005-10-24 19:23:00,138.293,138.293,138.276,138.28,951899995.0
2005-10-24 19:24:00,138.281,138.295,138.276,138.283,505899998.0
2005-10-24 19:25:00,138.276,138.312,138.276,138.307,660000006.0
2005-10-24 19:26:00,138.318,138.331,138.302,138.323,1300500003.0
2005-10-24 19:27:00,138.325,138.35,138.325,138.335,750300003.0
2005-10-24 19:28:00,138.334,138.348,138.329,138.329,529500002.0
2005-10-24 19:29:00,138.327,138.347,138.327,138.335,355399999.0
2005-10-24 19:30:00,138.342,138.361,138.341,138.35,636799997.0
2005-10-24 19:31:00,138.345,138.359,138.327,138.327,657899997.0
2005-10-24 19:32:00,138.324,138.348,138.324,138.33,703199997.0
2005-10-24 19:33:00,138.331,138.352,138.331,138.352,504400001.0
2005-10-24 19:34:00,138.353,138.353,138.328,138.338,887799999.0
2005-10-24 19:35:00,138.337,138.347,138.332,138.332,639800003.0
2005-10-24 19:36:00,138.336,138.347,138.322,138.322,498899998.0
2005-10-24 19:37:00,138.32,138.323,138.307,138.312,107200000.0
2005-10-24 19:38:00,138.318,138.323,138.309,138.312,757800003.0
2005-10-24 19:39:00,138.317,138.328,138.308,138.308,750900010.0
2005-10-24 19:40:00,138.309,138.324,138.296,138.306,487300001.0
2005-10-24 19:41:00,138.303,138.316,138.287,138.295,949800008.0
2005-10-24 19:42:00,138.308,138.32,138.305,138.315,598699998.0
2005-10-24 19:43:00,138.314,138.316,138.302,138.31,110600000.0
2005-10-24 19:44:00,138.304,138.319,138.304,138.31,634399994.0
2005-10-24 19:45:00,138.311,138.322,138.311,138.319,146399998.0
2005-10-24 19:46:00,138.317,138.317,138.301,138.301,353400001.0
2005-10-24 19:47:00,138.301,138.307,138.289,138.298,251399997.0
2005-10-24 19:48:00,138.298,138.304,138.286,138.29,810700002.0
2005-10-24 19:49:00,138.274,138.284,138.265,138.28,225899998.0
2005-10-24 19:50:00,138.284,138.296,138.281,138.281,370399997.0
2005-10-24 19:51:00,138.288,138.288,138.276,138.276,294099999.0
2005-10-24 19:52:00,138.283,138.302,138.281,138.293,475699996.0
2005-10-24 19:53:00,138.297,138.298,138.281,138.29,396599995.0
2005-10-24 19:54:00,138.286,138.291,138.265,138.291,313299999.0
2005-10-24 19:55:00,138.295,138.307,138.274,138.297,180200001.0
2005-10-24 19:56:00,138.295,138.295,138.274,138.282,424499998.0
2005-10-24 19:57:00,138.273,138.279,138.259,138.259,613100005.0
2005-10-24 19:58:00,138.26,138.265,138.255,138.258,648300000.0
2005-10-24 19:59:00,138.26,138.265,138.255,138.258,481500003.0
2005-10-24 20:00:00,138.268,138.278,138.265,138.265,207399996.0
2005-10-24 20:01:00,138.26,138.265,138.255,138.26,393300001.0
2005-10-24 20:02:00,138.258,138.261,138.249,138.25,318600001.0
2005-10-24 20:03:00,138.254,138.254,138.24,138.24,203800001.0
2005-10-24 20:04:00,138.24,138.25,138.234,138.248,392800002.0
2005-10-24 20:05:00,138.253,138.262,138.25,138.252,644899998.0
2005-10-24 20:06:00,138.252,138.252,138.237,138.24,520600000.0
2005-10-24 20:07:00,138.239,138.261,138.239,138.256,313400000.0
2005-10-24 20:08:00,138.257,138.257,138.242,138.25,641799997.0
2005-10-24 20:09:00,138.249,138.256,138.24,138.247,425800000.0
2005-10-24 20:10:00,138.24,138.245,138.235,138.24,243699998.0
2005-10-24 20:11:00,138.246,138.254,138.239,138.254,951300002.0
2005-10-24 20:12:00,138.25,138.268,138.245,138.258,769799994.0
2005-10-24 20:13:00,138.263,138.278,138.263,138.274,316399998.0
2005-10-24 20:14:00,138.27,138.275,138.265,138.27,408800000.0
2005-10-24 20:15:00,138.282,138.313,138.282,138.303,686999998.0
2005-10-24 20:16:00,138.303,138.325,138.297,138.297,405899995.0
2005-10-24 20:17:00,138.296,138.304,138.295,138.299,277400004.0
2005-10-24 20:18:00,138.298,138.298,138.29,138.292,165300003.0
2005-10-24 20:19:00,138.29,138.295,138.285,138.285,499399996.0
2005-10-24 20:20:00,138.287,138.295,138.285,138.29,282200001.0
2005-10-24 20:21:00,138.279,138.287,138.268,138.287,553299996.0
2005-10-24 20:22:00,138.283,138.296,138.278,138.287,428800001.0
2005-10-24 20:23:00,138.288,138.299,138.278,138.284,515200002.0
2005-10-24 20:24:00,138.289,138.289,138.28,138.282,193100000.0
2005-10-24 20:25:00,138.28,138.291,138.278,138.28,355299999.0
2005-10-24 20:26:00,138.275,138.275,138.25,138.261,452700000.0
2005-10-24 20:27:00,138.259,138.266,138.25,138.266,820599995.0
2005-10-24 20:28:00,138.263,138.278,138.261,138.261,1035099996.0
2005-10-24 20:29:00,138.258,138.265,138.25,138.26,954499996.0
2005-10-24 20:30:00,138.261,138.273,138.255,138.268,1842499998.0
2005-10-24 20:31:00,138.26,138.265,138.25,138.26,1209599995.0
2005-10-24 20:32:00,138.252,138.266,138.245,138.25,1116799998.0
2005-10-24 20:33:00,138.248,138.262,138.243,138.262,439300005.0
2005-10-24 20:34:00,138.253,138.268,138.251,138.26,397099999.0
2005-10-24 20:35:00,138.264,138.274,138.262,138.262,321299998.0
2005-10-24 20:36:00,138.26,138.268,138.256,138.263,593200001.0
2005-10-24 20:37:00,138.26,138.265,138.252,138.26,561599998.0
2005-10-24 20:38:00,138.269,138.275,138.261,138.264,769799992.0
2005-10-24 20:39:00,138.26,138.265,138.253,138.26,802099999.0
2005-10-24 20:40:00,138.255,138.265,138.253,138.26,879499991.0
2005-10-24 20:41:00,138.257,138.285,138.257,138.285,388499997.0
2005-10-24 20:42:00,138.288,138.289,138.273,138.289,266099997.0
2005-10-24 20:43:00,138.288,138.295,138.268,138.272,562000001.0
2005-10-24 20:44:00,138.271,138.287,138.268,138.28,719100001.0
2005-10-24 20:45:00,138.288,138.296,138.283,138.283,564699998.0
2005-10-24 20:46:00,138.288,138.288,138.275,138.282,789599998.0
2005-10-24 20:47:00,138.274,138.286,138.268,138.279,749399996.0
2005-10-24 20:48:00,138.284,138.296,138.28,138.284,573299994.0
2005-10-24 20:49:00,138.29,138.295,138.282,138.288,368899999.0
2005-10-24 20:50:00,138.282,138.296,138.274,138.291,1186100004.0
2005-10-24 20:51:00,138.287,138.305,138.287,138.292,496699999.0
2005-10-24 20:52:00,138.29,138.295,138.285,138.29,211699996.0
2005-10-24 20:53:00,138.29,138.295,138.282,138.295,1016000002.0
2005-10-24 20:54:00,138.291,138.298,138.284,138.288,235899998.0
2005-10-24 20:55:00,138.28,138.285,138.272,138.28,940799996.0
2005-10-24 20:56:00,138.278,138.297,138.274,138.283,783799995.0
2005-10-24 20:57:00,138.285,138.3,138.285,138.285,613099998.0
2005-10-24 20:58:00,138.298,138.315,138.296,138.301,1206200008.0
2005-10-24 20:59:00,138.312,138.405,138.312,138.37,1203800007.0
2005-10-24 21:00:00,138.371,138.376,138.339,138.341,1153199998.0
2005-10-24 21:01:00,138.35,138.356,138.339,138.348,1069699994.0
2005-10-24 21:02:00,138.342,138.358,138.342,138.345,628599998.0
2005-10-24 21:03:00,138.343,138.343,138.326,138.327,836600001.0
2005-10-24 21:04:00,138.328,138.338,138.317,138.328,465799999.0
2005-10-24 21:05:00,138.33,138.335,138.322,138.335,484599998.0
2005-10-24 21:06:00,138.33,138.335,138.322,138.327,679000005.0
2005-10-24 21:07:00,138.33,138.335,138.322,138.33,463499997.0
2005-10-24 21:08:00,138.327,138.328,138.314,138.315,391999998.0
2005-10-24 21:09:00,138.326,138.34,138.326,138.33,216300000.0
2005-10-24 21:10:00,138.333,138.341,138.332,138.332,435199999.0
2005-10-24 21:11:00,138.325,138.33,138.32,138.33,218000002.0
2005-10-24 21:12:00,138.332,138.343,138.324,138.324,374499997.0
2005-10-24 21:13:00,138.336,138.342,138.292,138.335,564099999.0
2005-10-24 21:14:00,138.325,138.335,138.322,138.33,619000000.0
2005-10-24 21:15:00,138.332,138.342,138.331,138.334,741400000.0
2005-10-24 21:16:00,138.344,138.351,138.337,138.342,556800002.0
2005-10-24 21:17:00,138.325,138.345,138.325,138.338,886899994.0
2005-10-24 21:18:00,138.338,138.344,138.333,138.339,359200004.0
2005-10-24 21:19:00,138.335,138.358,138.335,138.343,587899993.0
2005-10-24 21:20:00,138.35,138.355,138.343,138.348,1047699999.0
2005-10-24 21:21:00,138.35,138.363,138.349,138.356,488600000.0
2005-10-24 21:22:00,138.355,138.364,138.344,138.359,994100000.0
2005-10-24 21:23:00,138.36,138.369,138.359,138.369,724499999.0
2005-10-24 21:24:00,138.363,138.37,138.352,138.358,661200003.0
2005-10-24 21:25:00,138.359,138.364,138.349,138.364,738799995.0
2005-10-24 21:26:00,138.36,138.376,138.357,138.364,317700001.0
2005-10-24 21:27:00,138.368,138.368,138.352,138.368,216999999.0
2005-10-24 21:28:00,138.364,138.375,138.364,138.364,94400001.0
2005-10-24 21:29:00,138.365,138.381,138.365,138.381,194599999.0
2005-10-24 21:30:00,138.374,138.397,138.363,138.37,305699997.0
2005-10-24 21:31:00,138.365,138.375,138.363,138.375,90599999.0
2005-10-24 21:32:00,138.379,138.384,138.369,138.377,567200000.0
2005-10-24 21:33:00,138.384,138.394,138.378,138.388,102000000.0
2005-10-24 21:34:00,138.387,138.388,138.374,138.38,314500002.0
2005-10-24 21:35:00,138.37,138.375,138.368,138.368,285499995.0
2005-10-24 21:36:00,138.372,138.376,138.364,138.366,325900001.0
2005-10-24 21:37:00,138.367,138.367,138.342,138.342,116299997.0
2005-10-24 21:38:00,138.34,138.34,138.335,138.34,111499999.0
2005-10-24 21:39:00,138.337,138.337,138.308,138.327,246899998.0
2005-10-24 21:40:00,138.323,138.341,138.302,138.325,215800000.0
2005-10-24 21:41:00,138.337,138.337,138.326,138.327,100400000.0
2005-10-24 21:42:00,138.324,138.333,138.312,138.333,288599998.0
2005-10-24 21:43:00,138.328,138.332,138.318,138.322,459700002.0
2005-10-24 21:44:00,138.319,138.33,138.312,138.318,608399994.0
2005-10-24 21:45:00,138.32,138.325,138.317,138.32,388999997.0
2005-10-24 21:46:00,138.321,138.334,138.319,138.319,514399995.0
2005-10-24 21:47:00,138.318,138.329,138.312,138.329,318199996.0
2005-10-24 21:48:00,138.33,138.337,138.323,138.332,77000000.0
2005-10-24 21:49:00,138.327,138.342,138.327,138.333,122199999.0
2005-10-24 21:50:00,138.339,138.363,138.339,138.363,108400000.0
2005-10-24 21:51:00,138.36,138.36,138.339,138.339,200100000.0
2005-10-24 21:52:00,138.325,138.335,138.325,138.335,115599999.0
2005-10-24 21:53:00,138.336,138.344,138.336,138.344,71800000.0
2005-10-24 21:54:00,138.328,138.352,138.32,138.336,126200000.0
2005-10-24 21:55:00,138.348,138.352,138.344,138.348,100800001.0
2005-10-24 21:56:00,138.347,138.353,138.347,138.353,7300000.0
2005-10-24 21:57:00,138.353,138.353,138.34,138.34,28800000.0
2005-10-24 21:58:00,138.335,138.335,138.316,138.32,34300000.0
2005-10-24 21:59:00,138.31,138.327,138.31,138.327,128399999.0
2005-10-24 22:00:00,138.33,138.336,138.311,138.311,214399998.0
2005-10-24 22:01:00,138.316,138.332,138.314,138.322,379300003.0
2005-10-24 22:02:00,138.322,138.344,138.322,138.329,388199995.0
2005-10-24 22:03:00,138.353,138.356,138.348,138.35,157200003.0
2005-10-24 22:04:00,138.367,138.374,138.365,138.372,249500003.0
2005-10-24 22:05:00,138.367,138.373,138.363,138.37,204500001.0
2005-10-24 22:06:00,138.369,138.369,138.362,138.362,143000000.0
2005-10-24 22:07:00,138.358,138.358,138.345,138.351,168599998.0
2005-10-24 22:08:00,138.351,138.351,138.333,138.338,105700000.0
2005-10-24 22:09:00,138.333,138.337,138.333,138.333,59900000.0
2005-10-24 22:10:00,138.323,138.333,138.311,138.322,116700001.0
2005-10-24 22:11:00,138.29,138.329,138.279,138.329,116000000.0
2005-10-24 22:12:00,138.316,138.323,138.313,138.313,186000002.0
2005-10-24 22:13:00,138.312,138.325,138.311,138.322,124499999.0
2005-10-24 22:14:00,138.33,138.341,138.329,138.329,107800002.0
2005-10-24 22:15:00,138.33,138.341,138.325,138.325,223400001.0
2005-10-24 22:16:00,138.33,138.335,138.33,138.335,208499999.0
2005-10-24 22:17:00,138.337,138.345,138.335,138.335,48700000.0
2005-10-24 22:18:00,138.297,138.348,138.297,138.346,171599999.0
2005-10-24 22:19:00,138.327,138.331,138.323,138.329,98699999.0
2005-10-24 22:20:00,138.33,138.33,138.325,138.328,201699997.0
2005-10-24 22:21:00,138.333,138.333,138.326,138.331,70199998.0
2005-10-24 22:22:00,138.336,138.339,138.331,138.332,194500003.0
2005-10-24 22:23:00,138.33,138.33,138.325,138.33,216899999.0
2005-10-24 22:24:00,138.333,138.338,138.333,138.338,126500001.0
2005-10-24 22:25:00,138.34,138.347,138.326,138.326,272299999.0
2005-10-24 22:26:00,138.325,138.33,138.322,138.325,105900000.0
2005-10-24 22:27:00,138.326,138.343,138.323,138.329,488499998.0
2005-10-24 22:28:00,138.327,138.333,138.324,138.333,189599998.0
2005-10-24 22:29:00,138.34,138.34,138.34,138.34,16700000.0
2005-10-24 22:30:00,138.342,138.347,138.342,138.342,49200000.0
2005-10-24 22:31:00,138.339,138.344,138.338,138.339,169400000.0
2005-10-24 22:32:00,138.342,138.35,138.333,138.343,206700001.0
2005-10-24 22:33:00,138.351,138.36,138.34,138.355,244599997.0
2005-10-24 22:34:00,138.358,138.358,138.344,138.351,210999998.0
2005-10-24 22:35:00,138.346,138.356,138.342,138.342,106399999.0
2005-10-24 22:36:00,138.345,138.355,138.345,138.345,386900002.0
2005-10-24 22:37:00,138.344,138.349,138.335,138.344,226499999.0
2005-10-24 22:38:00,138.342,138.344,138.329,138.329,344200005.0
2005-10-24 22:39:00,138.325,138.33,138.322,138.325,274300002.0
2005-10-24 22:40:00,138.325,138.34,138.32,138.33,450799994.0
2005-10-24 22:41:00,138.333,138.337,138.323,138.323,110600000.0
2005-10-24 22:42:00,138.33,138.33,138.322,138.325,135800000.0
2005-10-24 22:43:00,138.333,138.342,138.331,138.331,112899999.0
2005-10-24 22:44:00,138.336,138.35,138.336,138.341,274999995.0
2005-10-24 22:45:00,138.34,138.344,138.329,138.334,342400003.0
2005-10-24 22:46:00,138.317,138.34,138.317,138.34,47900000.0
2005-10-24 22:47:00,138.346,138.359,138.346,138.357,90600000.0
2005-10-24 22:48:00,138.351,138.351,138.335,138.344,211000000.0
2005-10-24 22:49:00,138.342,138.348,138.329,138.347,328500002.0
2005-10-24 22:50:00,138.352,138.365,138.352,138.364,144900000.0
2005-10-24 22:51:00,138.364,138.374,138.357,138.357,214899997.0
2005-10-24 22:52:00,138.358,138.376,138.357,138.376,191900000.0
2005-10-24 22:53:00,138.372,138.376,138.366,138.366,338300003.0
2005-10-24 22:54:00,138.365,138.365,138.359,138.363,158199997.0
2005-10-24 22:55:00,138.355,138.365,138.355,138.355,110400002.0
2005-10-24 22:56:00,138.355,138.355,138.339,138.35,109700000.0
2005-10-24 22:57:00,138.345,138.35,138.345,138.345,158000002.0
2005-10-24 22:58:00,138.352,138.362,138.352,138.356,125500000.0
2005-10-24 22:59:00,138.36,138.36,138.335,138.345,178299998.0
2005-10-24 23:00:00,138.353,138.361,138.338,138.343,98999997.0
2005-10-24 23:01:00,138.337,138.377,138.337,138.36,98200000.0
2005-10-24 23:02:00,138.357,138.379,138.34,138.35,53900000.0
2005-10-24 23:03:00,138.349,138.374,138.337,138.337,162199997.0
2005-10-24 23:04:00,138.334,138.363,138.331,138.344,139799998.0
2005-10-24 23:05:00,138.348,138.369,138.322,138.322,89200000.0
2005-10-24 23:06:00,138.34,138.378,138.332,138.368,83499999.0
2005-10-24 23:07:00,138.362,138.362,138.337,138.343,137300002.0
2005-10-24 23:08:00,138.325,138.37,138.316,138.343,96599998.0
2005-10-24 23:09:00,138.352,138.363,138.346,138.352,99299998.0
2005-10-24 23:10:00,138.351,138.371,138.327,138.346,97599997.0
2005-10-24 23:11:00,138.375,138.38,138.325,138.368,145500000.0
2005-10-24 23:12:00,138.35,138.362,138.33,138.338,83600000.0
2005-10-24 23:13:00,138.333,138.351,138.308,138.332,75899999.0
2005-10-24 23:14:00,138.345,138.349,138.317,138.346,102300000.0
2005-10-24 23:15:00,138.355,138.362,138.335,138.335,101600002.0
2005-10-24 23:16:00,138.347,138.353,138.303,138.32,94100000.0
2005-10-24 23:17:00,138.332,138.335,138.316,138.316,102200002.0
2005-10-24 23:18:00,138.287,138.355,138.287,138.349,77600000.0
2005-10-24 23:19:00,138.343,138.345,138.328,138.332,77899998.0
2005-10-24 23:20:00,138.327,138.336,138.307,138.325,75500000.0
2005-10-24 23:21:00,138.327,138.366,138.327,138.366,88800001.0
2005-10-24 23:22:00,138.326,138.348,138.326,138.333,76700001.0
2005-10-24 23:23:00,138.303,138.332,138.28,138.328,141500001.0
2005-10-24 23:24:00,138.265,138.329,138.265,138.301,107800000.0
2005-10-24 23:25:00,138.3,138.3,138.282,138.29,107799997.0
2005-10-24 23:26:00,138.292,138.293,138.276,138.283,81500000.0
2005-10-24 23:27:00,138.308,138.308,138.29,138.304,45600000.0
2005-10-24 23:28:00,138.295,138.306,138.295,138.302,78900000.0
2005-10-24 23:29:00,138.307,138.318,138.297,138.3,120199998.0
2005-10-24 23:30:00,138.292,138.292,138.277,138.277,33700000.0
2005-10-24 23:31:00,138.287,138.305,138.287,138.287,42300000.0
2005-10-24 23:32:00,138.294,138.3,138.292,138.297,51400001.0
2005-10-24 23:33:00,138.302,138.31,138.297,138.297,72399998.0
2005-10-24 23:34:00,138.289,138.298,138.289,138.291,39500001.0
2005-10-24 23:35:00,138.296,138.296,138.272,138.283,94800002.0
2005-10-24 23:36:00,138.271,138.285,138.262,138.269,127099999.0
2005-10-24 23:37:00,138.268,138.268,138.255,138.258,37600000.0
2005-10-24 23:38:00,138.252,138.261,138.247,138.247,135100001.0
2005-10-24 23:39:00,138.255,138.255,138.242,138.242,75600001.0
2005-10-24 23:40:00,138.231,138.241,138.23,138.239,52600000.0
2005-10-24 23:41:00,138.247,138.252,138.235,138.242,102100002.0
2005-10-24 23:42:00,138.253,138.257,138.249,138.257,67599999.0
2005-10-24 23:43:00,138.237,138.249,138.237,138.249,133899999.0
2005-10-24 23:44:00,138.245,138.255,138.245,138.252,59200000.0
2005-10-24 23:45:00,138.249,138.249,138.24,138.241,101399998.0
2005-10-24 23:46:00,138.222,138.223,138.195,138.195,92500000.0
2005-10-24 23:47:00,138.185,138.225,138.172,138.215,84199999.0
2005-10-24 23:48:00,138.17,138.223,138.17,138.221,44300000.0
2005-10-24 23:49:00,138.234,138.234,138.205,138.205,60799999.0
2005-10-24 23:50:00,138.211,138.222,138.211,138.222,58000001.0
2005-10-24 23:51:00,138.205,138.215,138.202,138.202,114399997.0
2005-10-24 23:52:00,138.207,138.223,138.205,138.214,86400001.0
2005-10-24 23:53:00,138.215,138.23,138.211,138.219,114699998.0
2005-10-24 23:54:00,138.23,138.23,138.222,138.23,98800000.0
2005-10-24 23:55:00,138.233,138.236,138.216,138.216,56899999.0
2005-10-24 23:56:00,138.217,138.227,138.211,138.218,117100000.0
2005-10-24 23:57:00,138.215,138.215,138.21,138.215,90800001.0
2005-10-24 23:58:00,138.206,138.206,138.204,138.204,42600001.0
2005-10-24 23:59:00,138.201,138.212,138.198,138.212,126599999.0
2005-10-25 00:00:00,138.2,138.219,138.2,138.217,90999999.0
2005-10-25 00:01:00,138.199,138.215,138.199,138.201,27500000.0
2005-10-25 00:02:00,138.192,138.195,138.18,138.195,74100000.0
2005-10-25 00:03:00,138.201,138.201,138.185,138.185,150800003.0
2005-10-25 00:04:00,138.19,138.192,138.185,138.19,48800000.0
2005-10-25 00:05:00,138.19,138.191,138.18,138.187,156499999.0
2005-10-25 00:06:00,138.182,138.182,138.164,138.164,57299998.0
2005-10-25 00:07:00,138.158,138.162,138.151,138.158,88699998.0
2005-10-25 00:08:00,138.153,138.156,138.14,138.14,114099999.0
2005-10-25 00:09:00,138.15,138.152,138.131,138.133,96200000.0
2005-10-25 00:10:00,138.136,138.146,138.136,138.143,84800002.0
2005-10-25 00:11:00,138.138,138.139,138.138,138.139,69100003.0
2005-10-25 00:12:00,138.155,138.155,138.145,138.155,47900000.0
2005-10-25 00:13:00,138.148,138.156,138.148,138.155,57600000.0
2005-10-25 00:14:00,138.163,138.167,138.161,138.167,16600000.0
2005-10-25 00:15:00,138.175,138.175,138.163,138.165,169500001.0
2005-10-25 00:16:00,138.172,138.187,138.169,138.173,134600000.0
2005-10-25 00:17:00,138.169,138.172,138.154,138.158,153800003.0
2005-10-25 00:18:00,138.151,138.163,138.151,138.158,149799997.0
2005-10-25 00:19:00,138.156,138.161,138.149,138.157,59200000.0
2005-10-25 00:20:00,138.155,138.155,138.136,138.148,118799999.0
2005-10-25 00:21:00,138.142,138.152,138.14,138.144,107099998.0
2005-10-25 00:22:00,138.142,138.149,138.135,138.138,103500001.0
2005-10-25 00:23:00,138.142,138.142,138.128,138.132,65900000.0
2005-10-25 00:24:00,138.137,138.143,138.128,138.128,143600000.0
2005-10-25 00:25:00,138.135,138.135,138.127,138.135,46000000.0
2005-10-25 00:26:00,138.129,138.129,138.117,138.117,53800000.0
2005-10-25 00:27:00,138.109,138.11,138.103,138.109,88900000.0
2005-10-25 00:28:00,138.105,138.115,138.095,138.095,113500000.0
2005-10-25 00:29:00,138.112,138.112,138.096,138.1,93500002.0
2005-10-25 00:30:00,138.117,138.137,138.117,138.13,77100000.0
2005-10-25 00:31:00,138.125,138.141,138.125,138.133,147000000.0
2005-10-25 00:32:00,138.135,138.15,138.135,138.14,160300000.0
2005-10-25 00:33:00,138.148,138.165,138.148,138.162,66699998.0
2005-10-25 00:34:00,138.161,138.171,138.155,138.155,126299998.0
2005-10-25 00:35:00,138.155,138.159,138.15,138.158,63900000.0
2005-10-25 00:36:00,138.157,138.16,138.144,138.157,46600000.0
2005-10-25 00:37:00,138.145,138.162,138.142,138.162,190799994.0
2005-10-25 00:38:00,138.164,138.178,138.163,138.163,35300000.0
2005-10-25 00:39:00,138.165,138.167,138.162,138.167,43700000.0
2005-10-25 00:40:00,138.157,138.157,138.145,138.157,91900003.0
2005-10-25 00:41:00,138.157,138.16,138.154,138.158,55799999.0
2005-10-25 00:42:00,138.163,138.172,138.163,138.163,109499998.0
2005-10-25 00:43:00,138.169,138.176,138.163,138.168,128699999.0
2005-10-25 00:44:00,138.168,138.168,138.155,138.166,169200001.0
2005-10-25 00:45:00,138.168,138.168,138.155,138.155,52000000.0
2005-10-25 00:46:00,138.15,138.15,138.145,138.145,96699998.0
2005-10-25 00:47:00,138.153,138.162,138.153,138.156,75199998.0
2005-10-25 00:48:00,138.159,138.161,138.144,138.161,69499999.0
2005-10-25 00:49:00,138.164,138.185,138.163,138.185,115700000.0
2005-10-25 00:50:00,138.179,138.186,138.176,138.176,20000000.0
2005-10-25 00:51:00,138.172,138.172,138.155,138.167,65299999.0
2005-10-25 00:52:00,138.17,138.184,138.169,138.175,65200001.0
2005-10-25 00:53:00,138.175,138.189,138.16,138.175,201599996.0
2005-10-25 00:54:00,138.177,138.226,138.177,138.22,103600001.0
2005-10-25 00:55:00,138.219,138.246,138.219,138.228,117499999.0
2005-10-25 00:56:00,138.229,138.231,138.215,138.215,143499999.0
2005-10-25 00:57:00,138.215,138.243,138.215,138.243,89899999.0
2005-10-25 00:58:00,138.244,138.244,138.23,138.239,147500001.0
2005-10-25 00:59:00,138.232,138.234,138.217,138.225,97599999.0
2005-10-25 01:00:00,138.227,138.236,138.203,138.215,115200000.0
2005-10-25 01:01:00,138.223,138.246,138.223,138.246,128500000.0
2005-10-25 01:02:00,138.262,138.281,138.255,138.272,83200000.0
2005-10-25 01:03:00,138.259,138.277,138.259,138.267,83900001.0
2005-10-25 01:04:00,138.26,138.288,138.26,138.288,110099998.0
2005-10-25 01:05:00,138.288,138.293,138.28,138.286,68800000.0
2005-10-25 01:06:00,138.285,138.293,138.276,138.286,63500000.0
2005-10-25 01:07:00,138.29,138.29,138.285,138.29,103199999.0
2005-10-25 01:08:00,138.282,138.293,138.282,138.289,42299999.0
2005-10-25 01:09:00,138.288,138.315,138.28,138.315,143299997.0
2005-10-25 01:10:00,138.308,138.308,138.278,138.278,129799998.0
2005-10-25 01:11:00,138.285,138.291,138.277,138.277,124700000.0
2005-10-25 01:12:00,138.287,138.287,138.27,138.28,119799998.0
2005-10-25 01:13:00,138.278,138.283,138.274,138.28,63500000.0
2005-10-25 01:14:00,138.279,138.296,138.279,138.295,116599998.0
2005-10-25 01:15:00,138.288,138.293,138.273,138.281,142800000.0
2005-10-25 01:16:00,138.29,138.3,138.284,138.296,132800000.0
2005-10-25 01:17:00,138.29,138.304,138.29,138.293,187300001.0
2005-10-25 01:18:00,138.305,138.305,138.294,138.294,43700000.0
2005-10-25 01:19:00,138.291,138.297,138.29,138.293,68400000.0
2005-10-25 01:20:00,138.299,138.299,138.291,138.298,82700001.0
2005-10-25 01:21:00,138.283,138.298,138.276,138.276,142699997.0
2005-10-25 01:22:00,138.274,138.281,138.26,138.269,65300000.0
2005-10-25 01:23:00,138.275,138.287,138.271,138.287,101900001.0
2005-10-25 01:24:00,138.28,138.285,138.247,138.265,122199999.0
2005-10-25 01:25:00,138.286,138.286,138.282,138.282,35099999.0
2005-10-25 01:26:00,138.274,138.28,138.264,138.28,100600000.0
2005-10-25 01:27:00,138.285,138.285,138.278,138.28,74500001.0
2005-10-25 01:28:00,138.282,138.298,138.282,138.282,86200000.0
2005-10-25 01:29:00,138.283,138.283,138.269,138.28,70599999.0
2005-10-25 01:30:00,138.263,138.275,138.254,138.275,83699999.0
2005-10-25 01:31:00,138.265,138.276,138.258,138.265,121999999.0
2005-10-25 01:32:00,138.264,138.275,138.263,138.263,86300000.0
2005-10-25 01:33:00,138.259,138.287,138.259,138.27,110400001.0
2005-10-25 01:34:00,138.279,138.284,138.264,138.284,49900000.0
2005-10-25 01:35:00,138.283,138.283,138.271,138.277,119199998.0
2005-10-25 01:36:00,138.27,138.279,138.268,138.268,144100002.0
2005-10-25 01:37:00,138.264,138.28,138.264,138.267,77699999.0
2005-10-25 01:38:00,138.264,138.264,138.253,138.259,107800001.0
2005-10-25 01:39:00,138.252,138.273,138.252,138.271,68999999.0
2005-10-25 01:40:00,138.281,138.301,138.281,138.293,69600001.0
2005-10-25 01:41:00,138.294,138.304,138.287,138.287,114200003.0
2005-10-25 01:42:00,138.285,138.285,138.275,138.28,90100000.0
2005-10-25 01:43:00,138.262,138.262,138.252,138.256,33800000.0
2005-10-25 01:44:00,138.263,138.307,138.263,138.305,72200000.0
2005-10-25 01:45:00,138.303,138.303,138.293,138.293,32700000.0
2005-10-25 01:46:00,138.27,138.27,138.249,138.255,31500000.0
2005-10-25 01:47:00,138.241,138.241,138.225,138.228,54500000.0
2005-10-25 01:48:00,138.223,138.255,138.223,138.255,56800000.0
2005-10-25 01:49:00,138.259,138.262,138.249,138.252,56200000.0
2005-10-25 01:50:00,138.233,138.261,138.233,138.261,120099999.0
2005-10-25 01:51:00,138.262,138.275,138.262,138.27,35600000.0
2005-10-25 01:52:00,138.264,138.264,138.233,138.233,82800000.0
2005-10-25 01:53:00,138.237,138.237,138.224,138.224,108200000.0
2005-10-25 01:54:00,138.218,138.222,138.205,138.211,23900000.0
2005-10-25 01:55:00,138.227,138.23,138.193,138.207,195199998.0
2005-10-25 01:56:00,138.207,138.21,138.196,138.207,201000005.0
2005-10-25 01:57:00,138.21,138.218,138.206,138.208,54499999.0
2005-10-25 01:58:00,138.217,138.217,138.203,138.203,72599999.0
2005-10-25 01:59:00,138.207,138.227,138.207,138.219,57399999.0
2005-10-25 02:00:00,138.216,138.216,138.195,138.215,70700000.0
2005-10-25 02:01:00,138.223,138.223,138.197,138.197,47600000.0
2005-10-25 02:02:00,138.2,138.205,138.193,138.193,156099998.0
2005-10-25 02:03:00,138.207,138.227,138.207,138.227,31600000.0
2005-10-25 02:04:00,138.212,138.212,138.208,138.208,78200001.0
2005-10-25 02:05:00,138.196,138.237,138.196,138.236,62899999.0
2005-10-25 02:06:00,138.238,138.238,138.225,138.226,100599999.0
2005-10-25 02:07:00,138.223,138.246,138.22,138.24,87099999.0
2005-10-25 02:08:00,138.235,138.235,138.197,138.198,67800000.0
2005-10-25 02:09:00,138.184,138.186,138.167,138.167,58200000.0
2005-10-25 02:10:00,138.156,138.167,138.156,138.161,87800001.0
2005-10-25 02:11:00,138.153,138.161,138.14,138.143,140499998.0
2005-10-25 02:12:00,138.138,138.154,138.136,138.154,100800000.0
2005-10-25 02:13:00,138.141,138.141,138.116,138.125,79599998.0
2005-10-25 02:14:00,138.127,138.146,138.12,138.146,177099999.0
2005-10-25 02:15:00,138.151,138.154,138.139,138.141,130800000.0
2005-10-25 02:16:00,138.14,138.145,138.124,138.135,52199999.0
2005-10-25 02:17:00,138.153,138.162,138.153,138.155,27200000.0
2005-10-25 02:18:00,138.157,138.164,138.152,138.164,113499997.0
2005-10-25 02:19:00,138.157,138.168,138.154,138.168,47200000.0
2005-10-25 02:20:00,138.169,138.169,138.153,138.153,49600000.0
2005-10-25 02:21:00,138.148,138.153,138.139,138.143,85999999.0
2005-10-25 02:22:00,138.143,138.149,138.133,138.141,81900002.0
2005-10-25 02:23:00,138.137,138.141,138.133,138.133,65099999.0
2005-10-25 02:24:00,138.142,138.145,138.13,138.145,164199997.0
2005-10-25 02:25:00,138.123,138.135,138.123,138.135,25300000.0
2005-10-25 02:26:00,138.126,138.126,138.118,138.123,102299999.0
2005-10-25 02:27:00,138.125,138.135,138.125,138.135,16000000.0
2005-10-25 02:28:00,138.132,138.132,138.113,138.113,57600000.0
2005-10-25 02:29:00,138.109,138.144,138.109,138.144,127400000.0
2005-10-25 02:30:00,138.146,138.178,138.142,138.178,79600001.0
2005-10-25 02:31:00,138.195,138.195,138.182,138.19,35600000.0
2005-10-25 02:32:00,138.19,138.196,138.183,138.19,101100001.0
2005-10-25 02:33:00,138.186,138.193,138.183,138.193,48000000.0
2005-10-25 02:34:00,138.173,138.175,138.162,138.175,76499998.0
2005-10-25 02:35:00,138.17,138.17,138.15,138.164,68000000.0
2005-10-25 02:36:00,138.161,138.167,138.153,138.167,88700000.0
2005-10-25 02:37:00,138.175,138.184,138.175,138.181,37200000.0
2005-10-25 02:38:00,138.182,138.191,138.174,138.191,110100000.0
2005-10-25 02:39:00,138.186,138.186,138.167,138.172,97500000.0
2005-10-25 02:40:00,138.162,138.162,138.138,138.15,135300001.0
2005-10-25 02:41:00,138.15,138.162,138.142,138.162,135899998.0
2005-10-25 02:42:00,138.155,138.166,138.143,138.16,106100001.0
2005-10-25 02:43:00,138.157,138.163,138.148,138.15,133699998.0
2005-10-25 02:44:00,138.147,138.178,138.147,138.178,25700000.0
2005-10-25 02:45:00,138.193,138.209,138.193,138.201,132099998.0
2005-10-25 02:46:00,138.198,138.198,138.188,138.191,45599999.0
2005-10-25 02:47:00,138.202,138.202,138.182,138.191,63400001.0
2005-10-25 02:48:00,138.192,138.197,138.192,138.193,110500004.0
2005-10-25 02:49:00,138.194,138.197,138.194,138.197,33900000.0
2005-10-25 02:50:00,138.198,138.202,138.192,138.192,50000000.0
2005-10-25 02:51:00,138.185,138.195,138.185,138.187,142000001.0
2005-10-25 02:52:00,138.182,138.182,138.155,138.16,65000001.0
2005-10-25 02:53:00,138.152,138.165,138.144,138.165,25600000.0
2005-10-25 02:54:00,138.172,138.172,138.125,138.125,72799999.0
2005-10-25 02:55:00,138.127,138.14,138.108,138.117,122900001.0
2005-10-25 02:56:00,138.115,138.115,138.088,138.088,116699998.0
2005-10-25 02:57:00,138.094,138.1,138.086,138.094,104600000.0
2005-10-25 02:58:00,138.098,138.098,138.087,138.087,22200000.0
2005-10-25 02:59:00,138.073,138.092,138.063,138.09,105199998.0
2005-10-25 03:00:00,138.094,138.104,138.086,138.086,99600001.0
2005-10-25 03:01:00,138.086,138.089,138.085,138.088,80600000.0
2005-10-25 03:02:00,138.07,138.08,138.056,138.056,117299997.0
2005-10-25 03:03:00,138.033,138.061,138.033,138.061,65099999.0
2005-10-25 03:04:00,138.065,138.065,138.048,138.062,104300000.0
2005-10-25 03:05:00,138.064,138.064,138.037,138.057,99500000.0
2005-10-25 03:06:00,138.048,138.067,138.037,138.067,90600000.0
2005-10-25 03:07:00,138.074,138.074,138.055,138.061,155300000.0
2005-10-25 03:08:00,138.047,138.048,138.047,138.048,10400000.0
2005-10-25 03:09:00,138.05,138.065,138.048,138.048,55500000.0
2005-10-25 03:10:00,138.05,138.054,138.037,138.042,255300003.0
2005-10-25 03:11:00,138.054,138.056,138.041,138.047,108799999.0
2005-10-25 03:12:00,138.05,138.059,138.039,138.039,65200000.0
2005-10-25 03:13:00,138.045,138.055,138.045,138.055,57299999.0
2005-10-25 03:14:00,138.06,138.073,138.06,138.064,55900002.0
2005-10-25 03:15:00,138.056,138.056,138.052,138.056,45899999.0
2005-10-25 03:16:00,138.061,138.069,138.057,138.068,77000000.0
2005-10-25 03:17:00,138.068,138.071,138.059,138.064,24000000.0
2005-10-25 03:18:00,138.05,138.067,138.044,138.067,26800000.0
2005-10-25 03:19:00,138.072,138.081,138.066,138.069,45400001.0
2005-10-25 03:20:00,138.061,138.092,138.061,138.084,86400001.0
2005-10-25 03:21:00,138.09,138.09,138.048,138.071,99699998.0
2005-10-25 03:22:00,138.077,138.087,138.066,138.087,116999998.0
2005-10-25 03:23:00,138.078,138.078,138.065,138.065,70000000.0
2005-10-25 03:24:00,138.071,138.079,138.071,138.071,124399999.0
2005-10-25 03:25:00,138.067,138.077,138.061,138.07,152599999.0
2005-10-25 03:26:00,138.075,138.081,138.066,138.072,62400000.0
2005-10-25 03:27:00,138.07,138.075,138.07,138.075,28800000.0
2005-10-25 03:28:00,138.059,138.059,138.051,138.051,52699998.0
2005-10-25 03:29:00,138.042,138.054,138.042,138.05,126800000.0
2005-10-25 03:30:00,138.044,138.057,138.044,138.057,74000000.0
2005-10-25 03:31:00,138.048,138.056,138.046,138.056,62700001.0
2005-10-25 03:32:00,138.055,138.055,138.045,138.05,49600000.0
2005-10-25 03:33:00,138.051,138.057,138.042,138.057,114699999.0
2005-10-25 03:34:00,138.052,138.052,138.045,138.047,43200001.0
2005-10-25 03:35:00,138.048,138.049,138.04,138.04,47200000.0
2005-10-25 03:36:00,138.041,138.049,138.041,138.049,16800000.0
2005-10-25 03:37:00,138.044,138.051,138.044,138.051,26799999.0
2005-10-25 03:38:00,138.048,138.055,138.043,138.055,48800000.0
2005-10-25 03:39:00,138.067,138.067,138.048,138.054,50999999.0
2005-10-25 03:40:00,138.048,138.053,138.042,138.049,127500001.0
2005-10-25 03:41:00,138.045,138.045,138.037,138.041,117499999.0
2005-10-25 03:42:00,138.041,138.055,138.038,138.038,113799999.0
2005-10-25 03:43:00,138.048,138.048,138.047,138.047,15200000.0
2005-10-25 03:44:00,138.049,138.052,138.041,138.047,108999999.0
2005-10-25 03:45:00,138.047,138.052,138.039,138.052,43900000.0
2005-10-25 03:46:00,138.06,138.068,138.06,138.067,62800003.0
2005-10-25 03:47:00,138.057,138.059,138.048,138.055,102200001.0
2005-10-25 03:48:00,138.056,138.071,138.056,138.063,36300000.0
2005-10-25 03:49:00,138.064,138.078,138.059,138.062,97500002.0
2005-10-25 03:50:00,138.06,138.06,138.057,138.057,25300000.0
2005-10-25 03:51:00,138.061,138.061,138.054,138.054,22400000.0
2005-10-25 03:52:00,138.044,138.055,138.042,138.042,48600000.0
2005-10-25 03:53:00,138.052,138.056,138.032,138.041,66600001.0
2005-10-25 03:54:00,138.046,138.058,138.036,138.041,133300002.0
2005-10-25 03:55:00,138.028,138.031,138.017,138.031,162599999.0
2005-10-25 03:56:00,138.022,138.03,138.019,138.027,83400002.0
2005-10-25 03:57:00,138.033,138.033,138.018,138.033,76000000.0
2005-10-25 03:58:00,138.039,138.045,138.027,138.033,60500000.0
2005-10-25 03:59:00,138.035,138.04,138.035,138.04,66299999.0
2005-10-25 04:00:00,138.038,138.047,138.038,138.047,32300001.0
2005-10-25 04:01:00,138.052,138.061,138.048,138.051,110999998.0
2005-10-25 04:02:00,138.051,138.056,138.035,138.056,123499999.0
2005-10-25 04:03:00,138.058,138.058,138.048,138.058,93300000.0
2005-10-25 04:04:00,138.053,138.053,138.053,138.053,40799999.0
2005-10-25 04:05:00,138.051,138.067,138.051,138.067,9400000.0
2005-10-25 04:06:00,138.081,138.081,138.058,138.058,40700000.0
2005-10-25 04:07:00,138.057,138.057,138.044,138.044,79099999.0
2005-10-25 04:08:00,138.05,138.052,138.047,138.051,45900000.0
2005-10-25 04:09:00,138.03,138.048,138.03,138.04,151700002.0
2005-10-25 04:10:00,138.034,138.035,138.024,138.035,31800000.0
2005-10-25 04:11:00,138.038,138.05,138.022,138.037,81900002.0
2005-10-25 04:12:00,138.034,138.039,138.025,138.025,79900001.0
2005-10-25 04:13:00,138.031,138.036,138.031,138.032,81100001.0
2005-10-25 04:14:00,138.037,138.04,138.029,138.029,68100000.0
2005-10-25 04:15:00,138.031,138.033,138.02,138.02,69799999.0
2005-10-25 04:16:00,138.024,138.032,138.021,138.021,64499998.0
2005-10-25 04:17:00,138.033,138.042,138.03,138.04,89300000.0
2005-10-25 04:18:00,138.038,138.048,138.037,138.042,101599998.0
2005-10-25 04:19:00,138.045,138.056,138.044,138.056,48000000.0
2005-10-25 04:20:00,138.057,138.057,138.033,138.033,130900001.0
2005-10-25 04:21:00,138.041,138.055,138.03,138.055,135099999.0
2005-10-25 04:22:00,138.056,138.056,138.037,138.05,140700002.0
2005-10-25 04:23:00,138.047,138.053,138.034,138.045,80299999.0
2005-10-25 04:24:00,138.059,138.061,138.039,138.043,126300001.0
2005-10-25 04:25:00,138.033,138.048,138.033,138.042,76600000.0
2005-10-25 04:26:00,138.035,138.035,138.024,138.03,23200000.0
2005-10-25 04:27:00,138.028,138.038,138.011,138.029,150799997.0
2005-10-25 04:28:00,138.033,138.042,138.023,138.025,126299999.0
2005-10-25 04:29:00,138.017,138.043,138.017,138.036,44400000.0
2005-10-25 04:30:00,138.039,138.039,138.024,138.031,65899999.0
2005-10-25 04:31:00,138.022,138.031,138.022,138.023,103800002.0
2005-10-25 04:32:00,138.027,138.037,138.023,138.037,90900000.0
2005-10-25 04:33:00,138.043,138.043,138.029,138.041,93099998.0
2005-10-25 04:34:00,138.057,138.059,138.051,138.051,135299997.0
2005-10-25 04:35:00,138.047,138.053,138.039,138.053,76400001.0
2005-10-25 04:36:00,138.049,138.049,138.04,138.04,44800000.0
2005-10-25 04:37:00,138.052,138.055,138.045,138.048,66300000.0
2005-10-25 04:38:00,138.053,138.053,138.038,138.043,130899999.0
2005-10-25 04:39:00,138.053,138.057,138.04,138.053,163799997.0
2005-10-25 04:40:00,138.057,138.062,138.053,138.057,38200000.0
2005-10-25 04:41:00,138.053,138.053,138.039,138.046,66399999.0
2005-10-25 04:42:00,138.041,138.048,138.041,138.048,13600000.0
2005-10-25 04:43:00,138.049,138.054,138.037,138.053,87700000.0
2005-10-25 04:44:00,138.068,138.07,138.06,138.07,74599999.0
2005-10-25 04:45:00,138.073,138.073,138.039,138.044,81099999.0
2005-10-25 04:46:00,138.061,138.063,138.061,138.063,21800000.0
2005-10-25 04:47:00,138.073,138.073,138.058,138.067,87100001.0
2005-10-25 04:48:00,138.061,138.061,138.054,138.054,14700000.0
2005-10-25 04:49:00,138.052,138.063,138.048,138.06,81700002.0
2005-10-25 04:50:00,138.061,138.061,138.036,138.046,126299999.0
2005-10-25 04:51:00,138.026,138.044,138.026,138.034,60800000.0
2005-10-25 04:52:00,138.052,138.067,138.052,138.065,140900003.0
2005-10-25 04:53:00,138.052,138.065,138.052,138.065,104900000.0
2005-10-25 04:54:00,138.062,138.066,138.058,138.058,56500001.0
2005-10-25 04:55:00,138.057,138.059,138.054,138.059,76700001.0
2005-10-25 04:56:00,138.055,138.055,138.038,138.045,48900000.0
2005-10-25 04:57:00,138.045,138.054,138.043,138.043,55700000.0
2005-10-25 04:58:00,138.042,138.046,138.039,138.042,55200001.0
2005-10-25 04:59:00,138.04,138.052,138.04,138.048,84000002.0
2005-10-25 05:00:00,138.05,138.059,138.039,138.039,116399998.0
2005-10-25 05:01:00,138.04,138.057,138.034,138.04,52800000.0
2005-10-25 05:02:00,138.037,138.053,138.037,138.037,109300002.0
2005-10-25 05:03:00,138.048,138.054,138.04,138.046,53600000.0
2005-10-25 05:04:00,138.043,138.056,138.04,138.05,114400000.0
2005-10-25 05:05:00,138.042,138.042,138.04,138.04,25600000.0
2005-10-25 05:06:00,138.029,138.039,138.029,138.03,84600001.0
2005-10-25 05:07:00,138.025,138.03,138.025,138.025,49600001.0
2005-10-25 05:08:00,138.033,138.046,138.022,138.046,93399998.0
2005-10-25 05:09:00,138.053,138.053,138.041,138.046,76200000.0
2005-10-25 05:10:00,138.038,138.038,138.028,138.028,37400000.0
2005-10-25 05:11:00,138.038,138.039,138.027,138.027,60700000.0
2005-10-25 05:12:00,138.017,138.017,137.992,137.992,37200000.0
2005-10-25 05:13:00,138.04,138.049,138.037,138.041,71900000.0
2005-10-25 05:14:00,138.042,138.042,138.03,138.037,142400002.0
2005-10-25 05:15:00,138.055,138.055,138.01,138.038,123600000.0
2005-10-25 05:16:00,138.04,138.045,138.035,138.045,101599998.0
2005-10-25 05:17:00,138.038,138.065,138.038,138.06,119599997.0
2005-10-25 05:18:00,138.066,138.073,138.058,138.065,148099999.0
2005-10-25 05:19:00,138.078,138.098,138.075,138.097,114399999.0
2005-10-25 05:20:00,138.108,138.118,138.104,138.118,96000001.0
2005-10-25 05:21:00,138.126,138.164,138.126,138.148,112199997.0
2005-10-25 05:22:00,138.164,138.175,138.154,138.161,48300000.0
2005-10-25 05:23:00,138.15,138.158,138.15,138.151,105299997.0
2005-10-25 05:24:00,138.148,138.151,138.144,138.145,94300001.0
2005-10-25 05:25:00,138.133,138.138,138.127,138.138,40000000.0
2005-10-25 05:26:00,138.146,138.158,138.146,138.147,87200002.0
2005-10-25 05:27:00,138.146,138.146,138.139,138.139,65099999.0
2005-10-25 05:28:00,138.147,138.167,138.147,138.167,53700001.0
2005-10-25 05:29:00,138.163,138.166,138.146,138.166,87200000.0
2005-10-25 05:30:00,138.162,138.172,138.157,138.162,67100000.0
2005-10-25 05:31:00,138.163,138.163,138.152,138.152,29300000.0
2005-10-25 05:32:00,138.15,138.15,138.142,138.142,49499999.0
2005-10-25 05:33:00,138.154,138.154,138.137,138.147,97399999.0
2005-10-25 05:34:00,138.137,138.137,138.114,138.114,92900001.0
2005-10-25 05:35:00,138.116,138.119,138.116,138.119,75399997.0
2005-10-25 05:36:00,138.117,138.133,138.107,138.124,51600000.0
2005-10-25 05:37:00,138.115,138.13,138.106,138.116,136199998.0
2005-10-25 05:38:00,138.123,138.128,138.114,138.114,94300000.0
2005-10-25 05:39:00,138.116,138.124,138.115,138.118,85399998.0
2005-10-25 05:40:00,138.119,138.13,138.105,138.13,85900000.0
2005-10-25 05:41:00,138.133,138.141,138.133,138.135,48000000.0
2005-10-25 05:42:00,138.145,138.157,138.145,138.152,65899999.0
2005-10-25 05:43:00,138.155,138.155,138.145,138.145,55899999.0
2005-10-25 05:44:00,138.147,138.163,138.147,138.159,44700000.0
2005-10-25 05:45:00,138.158,138.166,138.152,138.166,62400001.0
2005-10-25 05:46:00,138.164,138.174,138.163,138.165,63500000.0
2005-10-25 05:47:00,138.172,138.193,138.172,138.189,73400002.0
2005-10-25 05:48:00,138.192,138.201,138.188,138.189,51800000.0
2005-10-25 05:49:00,138.2,138.205,138.18,138.192,72700000.0
2005-10-25 05:50:00,138.207,138.221,138.191,138.199,167900002.0
2005-10-25 05:51:00,138.201,138.215,138.201,138.215,28600000.0
2005-10-25 05:52:00,138.214,138.216,138.207,138.214,88800000.0
2005-10-25 05:53:00,138.217,138.217,138.204,138.207,71700000.0
2005-10-25 05:54:00,138.21,138.215,138.2,138.215,91499999.0
2005-10-25 05:55:00,138.215,138.23,138.215,138.221,52400001.0
2005-10-25 05:56:00,138.217,138.223,138.214,138.219,51300002.0
2005-10-25 05:57:00,138.241,138.247,138.231,138.234,124599998.0
2005-10-25 05:58:00,138.235,138.253,138.235,138.242,79900000.0
2005-10-25 05:59:00,138.236,138.249,138.229,138.24,178100003.0
2005-10-25 06:00:00,138.24,138.24,138.219,138.23,92599999.0
2005-10-25 06:01:00,138.242,138.251,138.229,138.245,93500001.0
2005-10-25 06:02:00,138.255,138.255,138.245,138.245,54300000.0
2005-10-25 06:03:00,138.237,138.237,138.219,138.219,102199999.0
2005-10-25 06:04:00,138.215,138.22,138.215,138.22,34900000.0
2005-10-25 06:05:00,138.228,138.228,138.218,138.228,133100004.0
2005-10-25 06:06:00,138.231,138.252,138.225,138.248,154799997.0
2005-10-25 06:07:00,138.24,138.256,138.236,138.248,141099999.0
2005-10-25 06:08:00,138.261,138.293,138.259,138.293,36000000.0
2005-10-25 06:09:00,138.3,138.304,138.26,138.26,86300000.0
2005-10-25 06:10:00,138.248,138.248,138.236,138.236,69500000.0
2005-10-25 06:11:00,138.23,138.23,138.207,138.22,110399999.0
2005-10-25 06:12:00,138.217,138.227,138.217,138.227,71100001.0
2005-10-25 06:13:00,138.227,138.234,138.224,138.224,128300004.0
2005-10-25 06:14:00,138.238,138.241,138.232,138.232,103100001.0
2005-10-25 06:15:00,138.231,138.231,138.214,138.215,32900000.0
2005-10-25 06:16:00,138.221,138.232,138.215,138.228,82600000.0
2005-10-25 06:17:00,138.223,138.228,138.211,138.224,105999998.0
2005-10-25 06:18:00,138.221,138.231,138.221,138.229,72200000.0
2005-10-25 06:19:00,138.24,138.249,138.234,138.237,135100002.0
2005-10-25 06:20:00,138.229,138.242,138.229,138.238,139399999.0
2005-10-25 06:21:00,138.24,138.24,138.24,138.24,12800000.0
2005-10-25 06:22:00,138.233,138.239,138.23,138.238,28100000.0
2005-10-25 06:23:00,138.245,138.245,138.23,138.24,233099999.0
2005-10-25 06:24:00,138.24,138.24,138.24,138.24,34000000.0
2005-10-25 06:25:00,138.242,138.242,138.226,138.23,83400001.0
2005-10-25 06:26:00,138.231,138.238,138.224,138.224,122100002.0
2005-10-25 06:27:00,138.233,138.233,138.222,138.222,32100000.0
2005-10-25 06:28:00,138.224,138.244,138.221,138.232,102799999.0
2005-10-25 06:29:00,138.248,138.248,138.242,138.243,131600002.0
2005-10-25 06:30:00,138.237,138.237,138.23,138.23,87900000.0
2005-10-25 06:31:00,138.237,138.237,138.232,138.232,71999999.0
2005-10-25 06:32:00,138.233,138.244,138.233,138.237,122699997.0
2005-10-25 06:33:00,138.236,138.236,138.226,138.236,39100000.0
2005-10-25 06:34:00,138.233,138.243,138.231,138.243,137900000.0
2005-10-25 06:35:00,138.24,138.245,138.24,138.24,34400000.0
2005-10-25 06:36:00,138.242,138.242,138.229,138.232,27200000.0
2005-10-25 06:37:00,138.222,138.24,138.222,138.235,101800000.0
2005-10-25 06:38:00,138.234,138.234,138.218,138.228,79799999.0
2005-10-25 06:39:00,138.235,138.238,138.223,138.23,126600000.0
2005-10-25 06:40:00,138.226,138.235,138.225,138.225,141900002.0
2005-10-25 06:41:00,138.224,138.237,138.224,138.237,71800000.0
2005-10-25 06:42:00,138.247,138.262,138.245,138.245,92799999.0
2005-10-25 06:43:00,138.24,138.24,138.235,138.235,135400000.0
2005-10-25 06:44:00,138.248,138.249,138.245,138.245,80300000.0
2005-10-25 06:45:00,138.246,138.246,138.239,138.239,53999998.0
2005-10-25 06:46:00,138.24,138.255,138.235,138.242,123399998.0
2005-10-25 06:47:00,138.246,138.246,138.244,138.244,18400000.0
2005-10-25 06:48:00,138.241,138.256,138.235,138.256,130699999.0
2005-10-25 06:49:00,138.266,138.266,138.249,138.249,88399999.0
2005-10-25 06:50:00,138.253,138.262,138.249,138.255,111100004.0
2005-10-25 06:51:00,138.253,138.272,138.242,138.249,125200003.0
2005-10-25 06:52:00,138.25,138.265,138.25,138.25,83100001.0
2005-10-25 06:53:00,138.252,138.252,138.248,138.248,23500000.0
2005-10-25 06:54:00,138.247,138.255,138.245,138.245,45900000.0
2005-10-25 06:55:00,138.249,138.27,138.249,138.25,103099998.0
2005-10-25 06:56:00,138.26,138.269,138.253,138.261,75700000.0
2005-10-25 06:57:00,138.252,138.257,138.247,138.252,93099999.0
2005-10-25 06:58:00,138.248,138.268,138.248,138.259,86999999.0
2005-10-25 06:59:00,138.262,138.262,138.239,138.249,52900000.0
2005-10-25 07:00:00,138.257,138.258,138.244,138.249,145000003.0
2005-10-25 07:01:00,138.242,138.252,138.242,138.243,63900000.0
2005-10-25 07:02:00,138.23,138.232,138.219,138.219,44400000.0
2005-10-25 07:03:00,138.213,138.218,138.2,138.215,127200002.0
2005-10-25 07:04:00,138.22,138.232,138.22,138.232,93800000.0
2005-10-25 07:05:00,138.222,138.233,138.205,138.205,91700001.0
2005-10-25 07:06:00,138.198,138.214,138.197,138.202,101600000.0
2005-10-25 07:07:00,138.209,138.22,138.2,138.203,100699999.0
2005-10-25 07:08:00,138.202,138.216,138.202,138.216,103599999.0
2005-10-25 07:09:00,138.215,138.218,138.203,138.203,20800000.0
2005-10-25 07:10:00,138.204,138.215,138.194,138.201,87900000.0
2005-10-25 07:11:00,138.204,138.219,138.202,138.218,107300001.0
2005-10-25 07:12:00,138.218,138.219,138.211,138.219,42299999.0
2005-10-25 07:13:00,138.222,138.226,138.222,138.222,66300001.0
2005-10-25 07:14:00,138.214,138.221,138.214,138.214,99399999.0
2005-10-25 07:15:00,138.209,138.229,138.209,138.214,181400002.0
2005-10-25 07:16:00,138.216,138.226,138.216,138.226,88799999.0
2005-10-25 07:17:00,138.229,138.236,138.221,138.235,134099998.0
2005-10-25 07:18:00,138.23,138.246,138.23,138.246,151599999.0
2005-10-25 07:19:00,138.241,138.245,138.237,138.242,97600001.0
2005-10-25 07:20:00,138.244,138.257,138.243,138.25,29500000.0
2005-10-25 07:21:00,138.236,138.24,138.232,138.233,52300001.0
2005-10-25 07:22:00,138.237,138.237,138.227,138.227,43900000.0
2005-10-25 07:23:00,138.247,138.247,138.19,138.192,78400000.0
2005-10-25 07:24:00,138.232,138.237,138.23,138.237,104200002.0
2005-10-25 07:25:00,138.225,138.225,138.198,138.198,84700000.0
2005-10-25 07:26:00,138.202,138.208,138.192,138.192,49500001.0
2005-10-25 07:27:00,138.193,138.196,138.183,138.183,75900001.0
2005-10-25 07:28:00,138.194,138.209,138.194,138.202,122700002.0
2005-10-25 07:29:00,138.2,138.209,138.189,138.197,64500000.0
2005-10-25 07:30:00,138.197,138.206,138.195,138.195,55400000.0
2005-10-25 07:31:00,138.194,138.198,138.193,138.198,20700000.0
2005-10-25 07:32:00,138.205,138.205,138.19,138.2,78000000.0
2005-10-25 07:33:00,138.202,138.209,138.201,138.207,74800003.0
2005-10-25 07:34:00,138.217,138.224,138.21,138.224,108900001.0
2005-10-25 07:35:00,138.217,138.217,138.199,138.212,122999999.0
2005-10-25 07:36:00,138.218,138.221,138.209,138.21,55500000.0
2005-10-25 07:37:00,138.218,138.225,138.217,138.217,81299999.0
2005-10-25 07:38:00,138.22,138.227,138.22,138.227,16800000.0
2005-10-25 07:39:00,138.216,138.227,138.211,138.212,90599999.0
2005-10-25 07:40:00,138.204,138.208,138.202,138.203,100300000.0
2005-10-25 07:41:00,138.195,138.2,138.192,138.193,179999998.0
2005-10-25 07:42:00,138.18,138.193,138.172,138.189,121800001.0
2005-10-25 07:43:00,138.181,138.181,138.148,138.168,101300000.0
2005-10-25 07:44:00,138.16,138.164,138.137,138.164,47000000.0
2005-10-25 07:45:00,138.169,138.196,138.169,138.19,86599998.0
2005-10-25 07:46:00,138.193,138.197,138.186,138.191,80700001.0
2005-10-25 07:47:00,138.183,138.183,138.163,138.163,35000000.0
2005-10-25 07:48:00,138.175,138.194,138.175,138.193,72500000.0
2005-10-25 07:49:00,138.202,138.202,138.19,138.196,125600002.0
2005-10-25 07:50:00,138.189,138.197,138.184,138.195,127999999.0
2005-10-25 07:51:00,138.185,138.192,138.176,138.192,35900000.0
2005-10-25 07:52:00,138.195,138.2,138.194,138.2,55999999.0
2005-10-25 07:53:00,138.205,138.214,138.204,138.21,137699998.0
2005-10-25 07:54:00,138.209,138.213,138.209,138.213,8800000.0
2005-10-25 07:55:00,138.22,138.242,138.22,138.242,65900000.0
2005-10-25 07:56:00,138.243,138.245,138.228,138.24,184600003.0
2005-10-25 07:57:00,138.237,138.265,138.237,138.265,111600001.0
2005-10-25 07:58:00,138.267,138.267,138.254,138.254,84999998.0
2005-10-25 07:59:00,138.255,138.284,138.255,138.278,61400000.0
2005-10-25 08:00:00,138.263,138.267,138.25,138.259,65500000.0
2005-10-25 08:01:00,138.253,138.255,138.244,138.255,100899999.0
2005-10-25 08:02:00,138.243,138.244,138.232,138.244,75200001.0
2005-10-25 08:03:00,138.236,138.238,138.235,138.235,57200001.0
2005-10-25 08:04:00,138.238,138.243,138.23,138.231,108799998.0
2005-10-25 08:05:00,138.243,138.248,138.24,138.24,87300000.0
2005-10-25 08:06:00,138.229,138.229,138.181,138.194,69399999.0
2005-10-25 08:07:00,138.191,138.196,138.191,138.195,83100002.0
2005-10-25 08:08:00,138.197,138.197,138.193,138.193,22700000.0
2005-10-25 08:09:00,138.188,138.188,138.179,138.18,102300001.0
2005-10-25 08:10:00,138.191,138.198,138.175,138.175,73500000.0
2005-10-25 08:11:00,138.172,138.172,138.137,138.142,84900000.0
2005-10-25 08:12:00,138.142,138.142,138.125,138.125,83000001.0
2005-10-25 08:13:00,138.134,138.134,138.117,138.129,79099999.0
2005-10-25 08:14:00,138.133,138.141,138.123,138.129,48800000.0
2005-10-25 08:15:00,138.137,138.145,138.133,138.141,38400000.0
2005-10-25 08:16:00,138.137,138.142,138.122,138.142,131200000.0
2005-10-25 08:17:00,138.137,138.151,138.134,138.134,90600000.0
2005-10-25 08:18:00,138.126,138.147,138.126,138.146,76799999.0
2005-10-25 08:19:00,138.153,138.153,138.141,138.145,81700000.0
2005-10-25 08:20:00,138.152,138.158,138.143,138.15,156300000.0
2005-10-25 08:21:00,138.152,138.186,138.152,138.186,113999998.0
2005-10-25 08:22:00,138.197,138.205,138.183,138.195,122900000.0
2005-10-25 08:23:00,138.19,138.207,138.189,138.207,71199999.0
2005-10-25 08:24:00,138.208,138.208,138.194,138.198,180799998.0
2005-10-25 08:25:00,138.186,138.186,138.177,138.177,37599999.0
2005-10-25 08:26:00,138.197,138.199,138.185,138.19,81199998.0
2005-10-25 08:27:00,138.192,138.194,138.157,138.157,49900000.0
2005-10-25 08:28:00,138.165,138.181,138.161,138.161,182600000.0
2005-10-25 08:29:00,138.168,138.17,138.161,138.161,132499998.0
2005-10-25 08:30:00,138.154,138.154,138.13,138.135,119699998.0
2005-10-25 08:31:00,138.142,138.148,138.13,138.139,152499999.0
2005-10-25 08:32:00,138.149,138.169,138.149,138.158,70099998.0
2005-10-25 08:33:00,138.159,138.175,138.159,138.165,56299999.0
2005-10-25 08:34:00,138.156,138.177,138.156,138.166,188600006.0
2005-10-25 08:35:00,138.154,138.158,138.146,138.146,75099999.0
2005-10-25 08:36:00,138.148,138.148,138.142,138.142,155400002.0
2005-10-25 08:37:00,138.141,138.141,138.128,138.14,188200000.0
2005-10-25 08:38:00,138.145,138.152,138.134,138.134,107199998.0
2005-10-25 08:39:00,138.135,138.145,138.13,138.14,115200000.0
2005-10-25 08:40:00,138.143,138.147,138.142,138.145,120500000.0
2005-10-25 08:41:00,138.138,138.156,138.136,138.147,110100000.0
2005-10-25 08:42:00,138.141,138.152,138.141,138.147,40300000.0
2005-10-25 08:43:00,138.133,138.133,138.118,138.127,117000003.0
2005-10-25 08:44:00,138.121,138.123,138.108,138.115,72100000.0
2005-10-25 08:45:00,138.12,138.134,138.118,138.125,44599999.0
2005-10-25 08:46:00,138.12,138.156,138.12,138.156,99899999.0
2005-10-25 08:47:00,138.161,138.18,138.161,138.174,60900000.0
2005-10-25 08:48:00,138.179,138.179,138.169,138.179,115200002.0
2005-10-25 08:49:00,138.164,138.194,138.164,138.194,88499997.0
2005-10-25 08:50:00,138.202,138.202,138.19,138.197,96000000.0
2005-10-25 08:51:00,138.195,138.201,138.183,138.201,124799999.0
2005-10-25 08:52:00,138.193,138.193,138.173,138.179,114799999.0
2005-10-25 08:53:00,138.184,138.196,138.184,138.191,72400000.0
2005-10-25 08:54:00,138.195,138.206,138.187,138.187,24500000.0
2005-10-25 08:55:00,138.19,138.213,138.19,138.213,128999999.0
2005-10-25 08:56:00,138.218,138.218,138.21,138.21,129799997.0
2005-10-25 08:57:00,138.207,138.21,138.195,138.195,97799999.0
2005-10-25 08:58:00,138.193,138.2,138.187,138.192,138299997.0
2005-10-25 08:59:00,138.195,138.195,138.174,138.185,127799999.0
2005-10-25 09:00:00,138.175,138.175,138.166,138.17,70299999.0
2005-10-25 09:01:00,138.169,138.188,138.166,138.181,51200000.0
2005-10-25 09:02:00,138.184,138.19,138.175,138.182,60600000.0
2005-10-25 09:03:00,138.179,138.179,138.164,138.164,85200003.0
2005-10-25 09:04:00,138.162,138.17,138.152,138.153,80800001.0
2005-10-25 09:05:00,138.155,138.164,138.154,138.154,105599999.0
2005-10-25 09:06:00,138.152,138.175,138.152,138.172,92700001.0
2005-10-25 09:07:00,138.177,138.191,138.168,138.168,42500000.0
2005-10-25 09:08:00,138.159,138.165,138.159,138.162,108899999.0
2005-10-25 09:09:00,138.156,138.165,138.132,138.165,135899997.0
2005-10-25 09:10:00,138.151,138.151,138.126,138.138,164400002.0
2005-10-25 09:11:00,138.148,138.148,138.122,138.142,96100000.0
2005-10-25 09:12:00,138.138,138.138,138.131,138.132,199499998.0
2005-10-25 09:13:00,138.128,138.132,138.123,138.131,52400000.0
2005-10-25 09:14:00,138.133,138.144,138.132,138.135,103600000.0
2005-10-25 09:15:00,138.138,138.162,138.136,138.161,67600000.0
2005-10-25 09:16:00,138.167,138.167,138.151,138.155,184900000.0
2005-10-25 09:17:00,138.167,138.183,138.167,138.173,141400003.0
2005-10-25 09:18:00,138.177,138.183,138.172,138.183,58200000.0
2005-10-25 09:19:00,138.177,138.19,138.177,138.19,13500000.0
2005-10-25 09:20:00,138.187,138.198,138.18,138.186,84100002.0
2005-10-25 09:21:00,138.187,138.187,138.175,138.175,59400000.0
2005-10-25 09:22:00,138.177,138.177,138.165,138.171,174099998.0
2005-10-25 09:23:00,138.168,138.17,138.162,138.165,53800000.0
2005-10-25 09:24:00,138.167,138.184,138.167,138.184,95900000.0
2005-10-25 09:25:00,138.185,138.194,138.183,138.183,58899999.0
2005-10-25 09:26:00,138.181,138.19,138.18,138.182,63700000.0
2005-10-25 09:27:00,138.181,138.181,138.155,138.18,146700000.0
2005-10-25 09:28:00,138.177,138.177,138.146,138.146,111799998.0
2005-10-25 09:29:00,138.138,138.158,138.136,138.155,50800001.0
2005-10-25 09:30:00,138.178,138.189,138.176,138.179,55800000.0
2005-10-25 09:31:00,138.168,138.181,138.163,138.172,78200000.0
2005-10-25 09:32:00,138.165,138.185,138.165,138.185,85099999.0
2005-10-25 09:33:00,138.192,138.209,138.192,138.208,38300000.0
2005-10-25 09:34:00,138.21,138.221,138.21,138.21,59200000.0
2005-10-25 09:35:00,138.2,138.216,138.195,138.202,80100000.0
2005-10-25 09:36:00,138.205,138.219,138.195,138.219,83500000.0
2005-10-25 09:37:00,138.222,138.262,138.222,138.25,67499998.0
2005-10-25 09:38:00,138.248,138.262,138.247,138.262,63699998.0
2005-10-25 09:39:00,138.269,138.295,138.269,138.274,90100002.0
2005-10-25 09:40:00,138.279,138.285,138.26,138.26,84900001.0
2005-10-25 09:41:00,138.272,138.28,138.268,138.268,108600002.0
2005-10-25 09:42:00,138.285,138.302,138.276,138.302,49400000.0
2005-10-25 09:43:00,138.292,138.318,138.292,138.296,135199999.0
2005-10-25 09:44:00,138.288,138.318,138.288,138.305,65100001.0
2005-10-25 09:45:00,138.314,138.32,138.296,138.296,76699998.0
2005-10-25 09:46:00,138.305,138.329,138.305,138.322,95500002.0
2005-10-25 09:47:00,138.311,138.311,138.286,138.29,51500000.0
2005-10-25 09:48:00,138.282,138.296,138.279,138.287,148200001.0
2005-10-25 09:49:00,138.279,138.285,138.275,138.282,92600000.0
2005-10-25 09:50:00,138.285,138.291,138.281,138.29,90800001.0
2005-10-25 09:51:00,138.301,138.325,138.298,138.325,109599997.0
2005-10-25 09:52:00,138.322,138.325,138.313,138.313,88300000.0
2005-10-25 09:53:00,138.325,138.339,138.325,138.331,87300000.0
2005-10-25 09:54:00,138.329,138.331,138.327,138.327,32600000.0
2005-10-25 09:55:00,138.321,138.332,138.32,138.332,89700000.0
2005-10-25 09:56:00,138.327,138.327,138.308,138.314,139999998.0
2005-10-25 09:57:00,138.308,138.312,138.3,138.304,88699999.0
2005-10-25 09:58:00,138.306,138.312,138.298,138.298,118699998.0
2005-10-25 09:59:00,138.311,138.328,138.311,138.32,43699999.0
2005-10-25 10:00:00,138.323,138.344,138.323,138.334,73900000.0
2005-10-25 10:01:00,138.307,138.347,138.307,138.345,160300001.0
2005-10-25 10:02:00,138.35,138.37,138.344,138.37,110000000.0
2005-10-25 10:03:00,138.364,138.369,138.361,138.361,18200000.0
2005-10-25 10:04:00,138.351,138.364,138.343,138.352,80700000.0
2005-10-25 10:05:00,138.365,138.375,138.365,138.375,22100000.0
2005-10-25 10:06:00,138.395,138.399,138.383,138.394,134300001.0
2005-10-25 10:07:00,138.405,138.418,138.404,138.404,130099997.0
2005-10-25 10:08:00,138.412,138.415,138.412,138.412,113399998.0
2005-10-25 10:09:00,138.416,138.417,138.404,138.404,57499999.0
2005-10-25 10:10:00,138.41,138.415,138.405,138.405,126899998.0
2005-10-25 10:11:00,138.418,138.437,138.413,138.427,130599999.0
2005-10-25 10:12:00,138.42,138.434,138.41,138.434,74300000.0
2005-10-25 10:13:00,138.437,138.451,138.431,138.449,63400000.0
2005-10-25 10:14:00,138.45,138.456,138.444,138.444,60299999.0
2005-10-25 10:15:00,138.451,138.46,138.444,138.453,146599998.0
2005-10-25 10:16:00,138.444,138.46,138.444,138.452,73100001.0
2005-10-25 10:17:00,138.445,138.476,138.445,138.476,107099999.0
2005-10-25 10:18:00,138.482,138.489,138.461,138.462,88000000.0
2005-10-25 10:19:00,138.471,138.596,138.471,138.595,155499998.0
2005-10-25 10:20:00,138.603,138.623,138.589,138.623,116600001.0
2005-10-25 10:21:00,138.62,138.623,138.605,138.615,77600000.0
2005-10-25 10:22:00,138.614,138.65,138.614,138.65,145499998.0
2005-10-25 10:23:00,138.657,138.659,138.65,138.65,118599998.0
2005-10-25 10:24:00,138.637,138.637,138.632,138.633,49700000.0
2005-10-25 10:25:00,138.643,138.651,138.63,138.637,108000001.0
2005-10-25 10:26:00,138.626,138.632,138.62,138.62,127099998.0
2005-10-25 10:27:00,138.642,138.655,138.629,138.655,129799999.0
2005-10-25 10:28:00,138.638,138.644,138.621,138.634,58300000.0
2005-10-25 10:29:00,138.629,138.629,138.614,138.628,113900000.0
2005-10-25 10:30:00,138.632,138.636,138.619,138.635,114299999.0
2005-10-25 10:31:00,138.64,138.666,138.629,138.666,170400002.0
2005-10-25 10:32:00,138.675,138.694,138.67,138.694,102200000.0
2005-10-25 10:33:00,138.677,138.677,138.63,138.668,65299998.0
2005-10-25 10:34:00,138.678,138.681,138.649,138.66,92799999.0
2005-10-25 10:35:00,138.676,138.733,138.676,138.733,78000001.0
2005-10-25 10:36:00,138.73,138.73,138.691,138.691,111599998.0
2005-10-25 10:37:00,138.693,138.695,138.668,138.678,35100000.0
2005-10-25 10:38:00,138.685,138.685,138.678,138.678,94800000.0
2005-10-25 10:39:00,138.678,138.711,138.677,138.711,145299998.0
2005-10-25 10:40:00,138.703,138.705,138.676,138.678,78100000.0
2005-10-25 10:41:00,138.667,138.68,138.666,138.668,95500001.0
2005-10-25 10:42:00,138.657,138.662,138.653,138.661,45300000.0
2005-10-25 10:43:00,138.67,138.682,138.662,138.68,120899999.0
2005-10-25 10:44:00,138.687,138.687,138.674,138.68,108200000.0
2005-10-25 10:45:00,138.675,138.675,138.654,138.662,99099998.0
2005-10-25 10:46:00,138.658,138.67,138.652,138.663,57399999.0
2005-10-25 10:47:00,138.66,138.667,138.642,138.646,155800003.0
2005-10-25 10:48:00,138.657,138.688,138.657,138.688,28800000.0
2005-10-25 10:49:00,138.705,138.707,138.691,138.7,116699999.0
2005-10-25 10:50:00,138.698,138.702,138.683,138.696,200299997.0
2005-10-25 10:51:00,138.709,138.711,138.699,138.711,63200000.0
2005-10-25 10:52:00,138.702,138.702,138.685,138.685,108600001.0
2005-10-25 10:53:00,138.685,138.685,138.662,138.662,71100000.0
2005-10-25 10:54:00,138.662,138.662,138.634,138.638,105900000.0
2005-10-25 10:55:00,138.628,138.641,138.615,138.632,98599999.0
2005-10-25 10:56:00,138.643,138.66,138.643,138.657,25500000.0
2005-10-25 10:57:00,138.665,138.677,138.665,138.673,79999999.0
2005-10-25 10:58:00,138.676,138.688,138.676,138.686,114100000.0
2005-10-25 10:59:00,138.669,138.669,138.646,138.646,59699998.0
2005-10-25 11:00:00,138.65,138.657,138.635,138.657,70799999.0
2005-10-25 11:01:00,138.668,138.68,138.665,138.677,97799999.0
2005-10-25 11:02:00,138.683,138.708,138.683,138.708,61100002.0
2005-10-25 11:03:00,138.714,138.723,138.709,138.716,129799998.0
2005-10-25 11:04:00,138.714,138.714,138.689,138.701,60900000.0
2005-10-25 11:05:00,138.708,138.708,138.702,138.702,78300002.0
2005-10-25 11:06:00,138.705,138.709,138.697,138.703,39600000.0
2005-10-25 11:07:00,138.707,138.722,138.707,138.72,73899998.0
2005-10-25 11:08:00,138.716,138.717,138.695,138.717,167899996.0
2005-10-25 11:09:00,138.71,138.71,138.691,138.699,116300001.0
2005-10-25 11:10:00,138.687,138.694,138.678,138.688,85999999.0
2005-10-25 11:11:00,138.688,138.7,138.682,138.691,106800002.0
2005-10-25 11:12:00,138.698,138.711,138.694,138.7,124200002.0
2005-10-25 11:13:00,138.701,138.717,138.701,138.717,69300000.0
2005-10-25 11:14:00,138.708,138.721,138.702,138.721,41300000.0
2005-10-25 11:15:00,138.724,138.727,138.704,138.706,157600000.0
2005-10-25 11:16:00,138.715,138.735,138.714,138.735,84699999.0
2005-10-25 11:17:00,138.748,138.748,138.723,138.738,153499998.0
2005-10-25 11:18:00,138.743,138.744,138.728,138.737,97499998.0
2005-10-25 11:19:00,138.738,138.752,138.734,138.75,42400000.0
2005-10-25 11:20:00,138.748,138.768,138.748,138.755,71700000.0
2005-10-25 11:21:00,138.769,138.786,138.768,138.771,74899999.0
2005-10-25 11:22:00,138.767,138.773,138.765,138.767,47200000.0
2005-10-25 11:23:00,138.763,138.775,138.763,138.77,123600001.0
2005-10-25 11:24:00,138.777,138.777,138.744,138.744,63800000.0
2005-10-25 11:25:00,138.74,138.765,138.736,138.765,131200000.0
2005-10-25 11:26:00,138.758,138.758,138.747,138.747,30900000.0
2005-10-25 11:27:00,138.738,138.745,138.727,138.745,101499999.0
2005-10-25 11:28:00,138.742,138.746,138.727,138.727,47500000.0
2005-10-25 11:29:00,138.739,138.748,138.735,138.737,158100002.0
2005-10-25 11:30:00,138.741,138.751,138.729,138.729,49000001.0
2005-10-25 11:31:00,138.721,138.737,138.721,138.737,118399999.0
2005-10-25 11:32:00,138.734,138.734,138.716,138.72,84400000.0
2005-10-25 11:33:00,138.704,138.704,138.651,138.657,73699999.0
2005-10-25 11:34:00,138.66,138.66,138.637,138.646,143800000.0
2005-10-25 11:35:00,138.645,138.65,138.632,138.632,154099999.0
2005-10-25 11:36:00,138.658,138.667,138.648,138.667,107699999.0
2005-10-25 11:37:00,138.668,138.668,138.645,138.648,46400000.0
2005-10-25 11:38:00,138.645,138.645,138.629,138.64,56300000.0
2005-10-25 11:39:00,138.647,138.7,138.647,138.7,130299998.0
2005-10-25 11:40:00,138.695,138.724,138.694,138.715,142000002.0
2005-10-25 11:41:00,138.713,138.72,138.705,138.705,52800000.0
2005-10-25 11:42:00,138.709,138.734,138.709,138.715,106599999.0
2005-10-25 11:43:00,138.72,138.738,138.72,138.731,114099999.0
2005-10-25 11:44:00,138.733,138.745,138.717,138.745,99800001.0
2005-10-25 11:45:00,138.747,138.747,138.721,138.73,135900002.0
2005-10-25 11:46:00,138.726,138.734,138.71,138.71,177299998.0
2005-10-25 11:47:00,138.707,138.728,138.707,138.721,58899999.0
2005-10-25 11:48:00,138.732,138.741,138.728,138.738,91100003.0
2005-10-25 11:49:00,138.732,138.732,138.706,138.709,135600002.0
2005-10-25 11:50:00,138.696,138.707,138.696,138.7,102000002.0
2005-10-25 11:51:00,138.695,138.701,138.695,138.697,60100000.0
2005-10-25 11:52:00,138.691,138.7,138.684,138.684,141700001.0
2005-10-25 11:53:00,138.681,138.692,138.676,138.678,86100000.0
2005-10-25 11:54:00,138.681,138.684,138.665,138.684,104100001.0
2005-10-25 11:55:00,138.692,138.692,138.671,138.671,103199998.0
2005-10-25 11:56:00,138.67,138.67,138.648,138.654,52900000.0
2005-10-25 11:57:00,138.664,138.671,138.653,138.653,28100000.0
2005-10-25 11:58:00,138.653,138.683,138.653,138.683,39500000.0
2005-10-25 11:59:00,138.697,138.724,138.695,138.719,134699999.0
2005-10-25 12:00:00,138.725,138.735,138.722,138.722,118000001.0
2005-10-25 12:01:00,138.722,138.727,138.704,138.708,85699999.0
2005-10-25 12:02:00,138.713,138.721,138.704,138.707,58900000.0
2005-10-25 12:03:00,138.709,138.717,138.703,138.717,130000002.0
2005-10-25 12:04:00,138.718,138.718,138.7,138.711,74400001.0
2005-10-25 12:05:00,138.714,138.724,138.709,138.72,127500001.0
2005-10-25 12:06:00,138.719,138.724,138.706,138.707,69299999.0
2005-10-25 12:07:00,138.695,138.708,138.695,138.701,73600000.0
2005-10-25 12:08:00,138.691,138.703,138.688,138.688,98300001.0
2005-10-25 12:09:00,138.687,138.7,138.687,138.7,59200000.0
2005-10-25 12:10:00,138.701,138.701,138.683,138.683,55200000.0
2005-10-25 12:11:00,138.71,138.72,138.695,138.717,47200000.0
2005-10-25 12:12:00,138.736,138.751,138.736,138.743,69399998.0
2005-10-25 12:13:00,138.748,138.748,138.727,138.73,129100000.0
2005-10-25 12:14:00,138.732,138.74,138.725,138.732,167699997.0
2005-10-25 12:15:00,138.726,138.745,138.726,138.744,70300000.0
2005-10-25 12:16:00,138.748,138.752,138.742,138.75,49300000.0
2005-10-25 12:17:00,138.728,138.747,138.723,138.747,56200001.0
2005-10-25 12:18:00,138.752,138.753,138.743,138.745,145399998.0
2005-10-25 12:19:00,138.742,138.756,138.742,138.746,164899999.0
2005-10-25 12:20:00,138.747,138.747,138.729,138.74,53300000.0
2005-10-25 12:21:00,138.733,138.759,138.731,138.744,146300001.0
2005-10-25 12:22:00,138.744,138.744,138.732,138.732,29600000.0
2005-10-25 12:23:00,138.715,138.735,138.715,138.723,105699997.0
2005-10-25 12:24:00,138.724,138.734,138.712,138.721,87899999.0
2005-10-25 12:25:00,138.73,138.731,138.725,138.725,44500000.0
2005-10-25 12:26:00,138.713,138.725,138.707,138.71,148200000.0
2005-10-25 12:27:00,138.709,138.719,138.705,138.705,38700000.0
2005-10-25 12:28:00,138.7,138.7,138.7,138.7,33500000.0
2005-10-25 12:29:00,138.696,138.703,138.686,138.695,140400001.0
2005-10-25 12:30:00,138.691,138.708,138.689,138.705,74499999.0
2005-10-25 12:31:00,138.699,138.703,138.693,138.693,86400000.0
2005-10-25 12:32:00,138.693,138.693,138.679,138.689,149099997.0
2005-10-25 12:33:00,138.702,138.707,138.69,138.7,145100000.0
2005-10-25 12:34:00,138.697,138.697,138.681,138.69,96199999.0
2005-10-25 12:35:00,138.687,138.69,138.675,138.675,71200000.0
2005-10-25 12:36:00,138.675,138.686,138.664,138.68,124299999.0
2005-10-25 12:37:00,138.677,138.694,138.67,138.685,220100000.0
2005-10-25 12:38:00,138.681,138.692,138.681,138.685,63899999.0
2005-10-25 12:39:00,138.685,138.685,138.675,138.678,37600000.0
2005-10-25 12:40:00,138.681,138.688,138.673,138.681,49200000.0
2005-10-25 12:41:00,138.679,138.695,138.676,138.695,118699997.0
2005-10-25 12:42:00,138.698,138.714,138.697,138.714,138000001.0
2005-10-25 12:43:00,138.698,138.698,138.687,138.698,95100000.0
2005-10-25 12:44:00,138.697,138.708,138.69,138.69,114400000.0
2005-10-25 12:45:00,138.703,138.712,138.702,138.702,150199998.0
2005-10-25 12:46:00,138.708,138.712,138.692,138.692,78200001.0
2005-10-25 12:47:00,138.678,138.694,138.678,138.692,96099998.0
2005-10-25 12:48:00,138.707,138.723,138.701,138.723,110199999.0
2005-10-25 12:49:00,138.724,138.73,138.712,138.723,103100001.0
2005-10-25 12:50:00,138.75,138.773,138.75,138.763,36800000.0
2005-10-25 12:51:00,138.762,138.834,138.758,138.834,88099998.0
2005-10-25 12:52:00,138.857,138.857,138.838,138.838,47200000.0
2005-10-25 12:53:00,138.84,138.906,138.835,138.9,91499998.0
2005-10-25 12:54:00,138.9,138.941,138.9,138.929,134099998.0
2005-10-25 12:55:00,138.933,138.937,138.925,138.925,49600000.0
2005-10-25 12:56:00,138.924,138.934,138.919,138.928,75700000.0
2005-10-25 12:57:00,138.928,138.937,138.925,138.926,58400000.0
2005-10-25 12:58:00,138.917,138.92,138.906,138.906,146900000.0
2005-10-25 12:59:00,138.901,138.901,138.89,138.89,69699999.0
2005-10-25 13:00:00,138.888,138.906,138.881,138.899,166500000.0
2005-10-25 13:01:00,138.888,138.888,138.867,138.87,118600000.0
2005-10-25 13:02:00,138.863,138.87,138.843,138.847,115500001.0
2005-10-25 13:03:00,138.855,138.865,138.855,138.857,53299998.0
2005-10-25 13:04:00,138.856,138.874,138.855,138.861,124900001.0
2005-10-25 13:05:00,138.854,138.906,138.854,138.901,46400000.0
2005-10-25 13:06:00,138.903,138.913,138.888,138.894,138800000.0
2005-10-25 13:07:00,138.886,138.886,138.864,138.864,85499999.0
2005-10-25 13:08:00,138.867,138.88,138.867,138.878,36400000.0
2005-10-25 13:09:00,138.878,138.898,138.872,138.898,82300002.0
2005-10-25 13:10:00,138.9,138.904,138.894,138.9,89000000.0
2005-10-25 13:11:00,138.895,138.903,138.883,138.894,89500002.0
2005-10-25 13:12:00,138.893,138.901,138.893,138.895,71200000.0
2005-10-25 13:13:00,138.888,138.894,138.878,138.89,123799999.0
2005-10-25 13:14:00,138.881,138.888,138.873,138.888,151399999.0
2005-10-25 13:15:00,138.889,138.937,138.885,138.937,94300001.0
2005-10-25 13:16:00,138.935,138.935,138.923,138.933,54399999.0
2005-10-25 13:17:00,138.928,138.986,138.927,138.986,73700001.0
2005-10-25 13:18:00,138.982,138.983,138.975,138.983,67700000.0
2005-10-25 13:19:00,138.976,138.976,138.947,138.947,62400000.0
2005-10-25 13:20:00,138.938,138.942,138.919,138.92,100900001.0
2005-10-25 13:21:00,138.91,138.918,138.906,138.918,75800002.0
2005-10-25 13:22:00,138.923,138.925,138.914,138.92,136999997.0
2005-10-25 13:23:00,138.916,138.922,138.906,138.913,103999998.0
2005-10-25 13:24:00,138.911,138.915,138.902,138.915,57799999.0
2005-10-25 13:25:00,138.912,138.92,138.902,138.903,45200000.0
2005-10-25 13:26:00,138.905,138.929,138.905,138.923,94999998.0
2005-10-25 13:27:00,138.916,138.92,138.91,138.914,49900000.0
2005-10-25 13:28:00,138.9,138.921,138.9,138.921,170900002.0
2005-10-25 13:29:00,138.917,138.917,138.91,138.912,71400000.0
2005-10-25 13:30:00,138.914,138.914,138.904,138.908,95099999.0
2005-10-25 13:31:00,138.905,138.91,138.904,138.906,101599999.0
2005-10-25 13:32:00,138.893,138.907,138.89,138.89,115000002.0
2005-10-25 13:33:00,138.898,138.9,138.894,138.894,99800000.0
2005-10-25 13:34:00,138.883,138.9,138.883,138.9,83999998.0
2005-10-25 13:35:00,138.893,138.898,138.883,138.883,96999998.0
2005-10-25 13:36:00,138.884,138.908,138.883,138.883,101999999.0
2005-10-25 13:37:00,138.878,138.879,138.872,138.877,103800000.0
2005-10-25 13:38:00,138.873,138.873,138.857,138.857,32300000.0
2005-10-25 13:39:00,138.848,138.861,138.846,138.861,42600000.0
2005-10-25 13:40:00,138.868,138.887,138.868,138.869,35900000.0
2005-10-25 13:41:00,138.872,138.872,138.865,138.865,20400000.0
2005-10-25 13:42:00,138.868,138.874,138.864,138.874,62900000.0
2005-10-25 13:43:00,138.874,138.875,138.866,138.867,117500000.0
2005-10-25 13:44:00,138.868,138.89,138.863,138.863,102400000.0
2005-10-25 13:45:00,138.862,138.862,138.848,138.853,52000000.0
2005-10-25 13:46:00,138.86,138.861,138.858,138.859,50800001.0
2005-10-25 13:47:00,138.852,138.869,138.852,138.866,80000000.0
2005-10-25 13:48:00,138.86,138.881,138.86,138.871,48000000.0
2005-10-25 13:49:00,138.871,138.873,138.863,138.863,43200000.0
2005-10-25 13:50:00,138.855,138.876,138.855,138.857,84199998.0
2005-10-25 13:51:00,138.851,138.851,138.836,138.839,52200001.0
2005-10-25 13:52:00,138.828,138.828,138.819,138.819,30400000.0
2005-10-25 13:53:00,138.816,138.825,138.811,138.817,102399998.0
2005-10-25 13:54:00,138.805,138.815,138.805,138.815,126700002.0
2005-10-25 13:55:00,138.816,138.822,138.816,138.82,66999999.0
2005-10-25 13:56:00,138.823,138.833,138.817,138.817,44299999.0
2005-10-25 13:57:00,138.822,138.843,138.822,138.836,62100002.0
2005-10-25 13:58:00,138.842,138.842,138.817,138.817,95100000.0
2005-10-25 13:59:00,138.82,138.825,138.81,138.81,72799999.0
2005-10-25 14:00:00,138.82,138.841,138.82,138.832,146699999.0
2005-10-25 14:01:00,138.84,138.861,138.84,138.859,73499997.0
2005-10-25 14:02:00,138.85,138.86,138.841,138.86,52000000.0
2005-10-25 14:03:00,138.868,138.87,138.85,138.854,43600000.0
2005-10-25 14:04:00,138.858,138.858,138.837,138.84,138799998.0
2005-10-25 14:05:00,138.819,138.825,138.803,138.82,72100001.0
2005-10-25 14:06:00,138.806,138.81,138.796,138.807,137000003.0
2005-10-25 14:07:00,138.79,138.805,138.79,138.802,112300002.0
2005-10-25 14:08:00,138.798,138.801,138.789,138.791,106600002.0
2005-10-25 14:09:00,138.773,138.779,138.758,138.758,74799999.0
2005-10-25 14:10:00,138.74,138.748,138.715,138.715,77399999.0
2005-10-25 14:11:00,138.723,138.739,138.715,138.738,65600000.0
2005-10-25 14:12:00,138.754,138.754,138.743,138.754,57600001.0
2005-10-25 14:13:00,138.762,138.779,138.759,138.777,217300003.0
2005-10-25 14:14:00,138.768,138.77,138.745,138.752,149700000.0
2005-10-25 14:15:00,138.762,138.771,138.736,138.754,77600000.0
2005-10-25 14:16:00,138.75,138.75,138.736,138.736,59200000.0
2005-10-25 14:17:00,138.745,138.751,138.741,138.751,155600000.0
2005-10-25 14:18:00,138.75,138.785,138.75,138.785,96699999.0
2005-10-25 14:19:00,138.784,138.784,138.766,138.766,35799999.0
2005-10-25 14:20:00,138.775,138.784,138.763,138.774,44100000.0
2005-10-25 14:21:00,138.772,138.793,138.772,138.772,146400002.0
2005-10-25 14:22:00,138.778,138.788,138.775,138.776,105599999.0
2005-10-25 14:23:00,138.788,138.798,138.78,138.785,122400002.0
2005-10-25 14:24:00,138.796,138.802,138.786,138.798,74300000.0
2005-10-25 14:25:00,138.803,138.805,138.782,138.791,151999996.0
2005-10-25 14:26:00,138.787,138.805,138.784,138.805,100200000.0
2005-10-25 14:27:00,138.809,138.827,138.803,138.827,171899999.0
2005-10-25 14:28:00,138.823,138.823,138.809,138.82,142699998.0
2005-10-25 14:29:00,138.831,138.834,138.825,138.825,79300000.0
2005-10-25 14:30:00,138.822,138.826,138.815,138.815,91999998.0
2005-10-25 14:31:00,138.827,138.828,138.816,138.816,120099999.0
2005-10-25 14:32:00,138.806,138.817,138.802,138.811,141700003.0
2005-10-25 14:33:00,138.807,138.817,138.8,138.81,77100000.0
2005-10-25 14:34:00,138.812,138.827,138.812,138.827,79900001.0
2005-10-25 14:35:00,138.834,138.857,138.834,138.84,89700001.0
2005-10-25 14:36:00,138.845,138.868,138.845,138.855,86100000.0
2005-10-25 14:37:00,138.857,138.857,138.833,138.835,31600001.0
2005-10-25 14:38:00,138.817,138.827,138.814,138.816,237600000.0
2005-10-25 14:39:00,138.822,138.823,138.809,138.82,65799999.0
2005-10-25 14:40:00,138.81,138.81,138.79,138.8,111400001.0
2005-10-25 14:41:00,138.805,138.823,138.805,138.814,76800000.0
2005-10-25 14:42:00,138.815,138.83,138.815,138.82,59400000.0
2005-10-25 14:43:00,138.818,138.836,138.806,138.806,101699999.0
2005-10-25 14:44:00,138.824,138.841,138.824,138.841,41800000.0
2005-10-25 14:45:00,138.844,138.865,138.844,138.865,160299997.0
2005-10-25 14:46:00,138.874,138.884,138.862,138.862,61900000.0
2005-10-25 14:47:00,138.85,138.859,138.833,138.833,61300000.0
2005-10-25 14:48:00,138.855,138.86,138.831,138.846,95599999.0
2005-10-25 14:49:00,138.841,138.867,138.841,138.855,102000000.0
2005-10-25 14:50:00,138.858,138.859,138.847,138.857,65100001.0
2005-10-25 14:51:00,138.851,138.853,138.831,138.849,76000000.0
2005-10-25 14:52:00,138.844,138.866,138.844,138.866,99300002.0
2005-10-25 14:53:00,138.862,138.877,138.858,138.862,83900001.0
2005-10-25 14:54:00,138.856,138.886,138.856,138.879,115800002.0
2005-10-25 14:55:00,138.869,138.869,138.855,138.868,76700000.0
2005-10-25 14:56:00,138.877,138.931,138.86,138.931,150000002.0
2005-10-25 14:57:00,138.94,138.943,138.918,138.935,132099999.0
2005-10-25 14:58:00,138.958,138.998,138.958,138.989,48200000.0
2005-10-25 14:59:00,139.013,139.019,138.963,138.963,101200000.0
2005-10-25 15:00:00,138.98,138.987,138.976,138.977,103500000.0
2005-10-25 15:01:00,138.954,138.957,138.935,138.935,64800001.0
2005-10-25 15:02:00,138.926,138.94,138.914,138.914,161999997.0
2005-10-25 15:03:00,138.918,138.937,138.913,138.915,87100002.0
2005-10-25 15:04:00,138.913,138.913,138.898,138.904,64699999.0
2005-10-25 15:05:00,138.898,138.922,138.895,138.909,69300002.0
2005-10-25 15:06:00,138.919,138.935,138.902,138.915,91500002.0
2005-10-25 15:07:00,138.933,138.942,138.927,138.927,65200001.0
2005-10-25 15:08:00,138.928,138.933,138.927,138.932,53100001.0
2005-10-25 15:09:00,138.925,138.928,138.919,138.924,61200000.0
2005-10-25 15:10:00,138.937,138.961,138.937,138.945,75200000.0
2005-10-25 15:11:00,138.937,138.948,138.922,138.922,116799998.0
2005-10-25 15:12:00,138.918,138.926,138.909,138.926,88800000.0
2005-10-25 15:13:00,138.925,138.946,138.92,138.92,58800000.0
2005-10-25 15:14:00,138.928,138.948,138.928,138.94,156800002.0
2005-10-25 15:15:00,138.932,138.956,138.923,138.93,123799999.0
2005-10-25 15:16:00,138.932,138.933,138.91,138.914,85200000.0
2005-10-25 15:17:00,138.914,138.921,138.907,138.915,85400000.0
2005-10-25 15:18:00,138.903,138.906,138.894,138.896,138900001.0
2005-10-25 15:19:00,138.89,138.901,138.89,138.897,81700002.0
2005-10-25 15:20:00,138.901,138.912,138.897,138.899,98900000.0
2005-10-25 15:21:00,138.888,138.901,138.886,138.896,73800001.0
2005-10-25 15:22:00,138.879,138.893,138.876,138.881,117299999.0
2005-10-25 15:23:00,138.872,138.884,138.868,138.871,122200000.0
2005-10-25 15:24:00,138.878,138.878,138.849,138.849,62900000.0
2005-10-25 15:25:00,138.86,138.86,138.841,138.841,29800000.0
2005-10-25 15:26:00,138.85,138.861,138.846,138.846,168499999.0
2005-10-25 15:27:00,138.85,138.853,138.837,138.837,143099996.0
2005-10-25 15:28:00,138.846,138.847,138.829,138.843,62300000.0
2005-10-25 15:29:00,138.843,138.849,138.835,138.845,121499999.0
2005-10-25 15:30:00,138.842,138.844,138.836,138.837,147599999.0
2005-10-25 15:31:00,138.832,138.832,138.785,138.785,138300003.0
2005-10-25 15:32:00,138.788,138.794,138.771,138.78,99799999.0
2005-10-25 15:33:00,138.79,138.81,138.79,138.802,107500001.0
2005-10-25 15:34:00,138.799,138.814,138.797,138.803,58000000.0
2005-10-25 15:35:00,138.813,138.822,138.808,138.808,100999998.0
2005-10-25 15:36:00,138.812,138.827,138.808,138.808,103700002.0
2005-10-25 15:37:00,138.82,138.842,138.82,138.84,43000000.0
2005-10-25 15:38:00,138.833,138.876,138.833,138.867,98799999.0
2005-10-25 15:39:00,138.85,138.87,138.838,138.838,183099998.0
2005-10-25 15:40:00,138.83,138.854,138.821,138.854,64100000.0
2005-10-25 15:41:00,138.854,138.884,138.85,138.875,51500000.0
2005-10-25 15:42:00,138.878,138.886,138.878,138.885,65899998.0
2005-10-25 15:43:00,138.885,138.9,138.879,138.895,88700000.0
2005-10-25 15:44:00,138.888,138.91,138.886,138.91,73999998.0
2005-10-25 15:45:00,138.907,138.928,138.895,138.895,107799999.0
2005-10-25 15:46:00,138.882,138.892,138.854,138.854,40600000.0
2005-10-25 15:47:00,138.843,138.865,138.828,138.86,84700000.0
2005-10-25 15:48:00,138.868,138.883,138.868,138.88,117600000.0
2005-10-25 15:49:00,138.88,138.886,138.863,138.885,40500000.0
2005-10-25 15:50:00,138.893,138.9,138.88,138.888,132600002.0
2005-10-25 15:51:00,138.88,138.895,138.875,138.883,139900003.0
2005-10-25 15:52:00,138.899,138.904,138.878,138.878,105599997.0
2005-10-25 15:53:00,138.885,138.895,138.883,138.884,93300001.0
2005-10-25 15:54:00,138.888,138.896,138.87,138.87,68800000.0
2005-10-25 15:55:00,138.876,138.891,138.876,138.884,111200000.0
2005-10-25 15:56:00,138.886,138.902,138.886,138.898,141800001.0
2005-10-25 15:57:00,138.892,138.911,138.885,138.905,157800000.0
2005-10-25 15:58:00,138.907,138.918,138.889,138.902,123600003.0
2005-10-25 15:59:00,138.897,138.904,138.854,138.871,174299996.0
2005-10-25 16:00:00,138.875,138.949,138.873,138.94,52200000.0
2005-10-25 16:01:00,138.931,138.962,138.903,138.95,185500003.0
2005-10-25 16:02:00,138.964,139.071,138.964,139.048,81500000.0
2005-10-25 16:03:00,139.072,139.109,139.066,139.109,106300002.0
2005-10-25 16:04:00,139.115,139.119,139.076,139.107,87100000.0
2005-10-25 16:05:00,139.097,139.097,139.029,139.063,170300002.0
2005-10-25 16:06:00,139.058,139.058,139.015,139.054,83300000.0
2005-10-25 16:07:00,139.081,139.085,139.047,139.047,127500002.0
2005-10-25 16:08:00,139.047,139.075,139.046,139.075,124600001.0
2005-10-25 16:09:00,139.074,139.09,139.051,139.067,103099999.0
2005-10-25 16:10:00,139.082,139.086,139.061,139.078,56000000.0
2005-10-25 16:11:00,139.081,139.093,139.072,139.084,73699999.0
2005-10-25 16:12:00,139.073,139.073,139.01,139.01,183900003.0
2005-10-25 16:13:00,138.99,138.994,138.968,138.968,145300000.0
2005-10-25 16:14:00,138.963,138.985,138.946,138.976,77800002.0
2005-10-25 16:15:00,138.968,138.991,138.959,138.991,39200000.0
2005-10-25 16:16:00,139.002,139.004,138.965,138.965,80200000.0
2005-10-25 16:17:00,138.979,138.995,138.977,138.99,139300000.0
2005-10-25 16:18:00,138.998,139.0,138.976,138.981,95700001.0
2005-10-25 16:19:00,138.964,138.985,138.964,138.985,81099999.0
2005-10-25 16:20:00,138.983,138.984,138.973,138.98,215999999.0
2005-10-25 16:21:00,138.974,138.975,138.966,138.975,125799998.0
2005-10-25 16:22:00,138.967,138.987,138.961,138.985,185199998.0
2005-10-25 16:23:00,138.998,138.998,138.962,138.962,79400000.0
2005-10-25 16:24:00,138.918,138.925,138.882,138.886,52400000.0
2005-10-25 16:25:00,138.857,138.887,138.856,138.864,184600001.0
2005-10-25 16:26:00,138.878,138.908,138.873,138.901,79000001.0
2005-10-25 16:27:00,138.91,139.004,138.91,139.002,59999999.0
2005-10-25 16:28:00,139.003,139.003,138.919,138.919,140400002.0
2005-10-25 16:29:00,138.9,138.913,138.876,138.882,162200001.0
2005-10-25 16:30:00,138.874,138.874,138.837,138.852,81700001.0
2005-10-25 16:31:00,138.852,138.868,138.84,138.849,87200001.0
2005-10-25 16:32:00,138.833,138.849,138.822,138.825,178600001.0
2005-10-25 16:33:00,138.832,138.836,138.822,138.822,179699999.0
2005-10-25 16:34:00,138.819,138.819,138.788,138.795,199200000.0
2005-10-25 16:35:00,138.802,138.805,138.787,138.787,88500000.0
2005-10-25 16:36:00,138.788,138.838,138.788,138.824,85399999.0
2005-10-25 16:37:00,138.815,138.844,138.815,138.844,131999999.0
2005-10-25 16:38:00,138.852,138.871,138.852,138.871,37900000.0
2005-10-25 16:39:00,138.866,138.866,138.839,138.839,98799999.0
2005-10-25 16:40:00,138.837,138.851,138.822,138.822,33500000.0
2005-10-25 16:41:00,138.818,138.843,138.818,138.843,62999999.0
2005-10-25 16:42:00,138.848,138.848,138.822,138.825,74400000.0
2005-10-25 16:43:00,138.838,138.84,138.822,138.823,63400000.0
2005-10-25 16:44:00,138.832,138.846,138.828,138.84,118300000.0
2005-10-25 16:45:00,138.857,138.87,138.845,138.85,164800003.0
2005-10-25 16:46:00,138.854,138.864,138.841,138.845,81100001.0
2005-10-25 16:47:00,138.825,138.825,138.794,138.811,96200000.0
2005-10-25 16:48:00,138.798,138.805,138.778,138.796,123900000.0
2005-10-25 16:49:00,138.803,138.806,138.793,138.8,40800000.0
2005-10-25 16:50:00,138.81,138.81,138.784,138.79,134599998.0
2005-10-25 16:51:00,138.79,138.803,138.779,138.803,113700000.0
2005-10-25 16:52:00,138.805,138.81,138.794,138.795,74000002.0
2005-10-25 16:53:00,138.795,138.795,138.771,138.771,33300000.0
2005-10-25 16:54:00,138.777,138.777,138.762,138.77,84499998.0
2005-10-25 16:55:00,138.768,138.779,138.762,138.77,108100000.0
2005-10-25 16:56:00,138.775,138.775,138.729,138.729,107799998.0
2005-10-25 16:57:00,138.728,138.753,138.725,138.751,73100000.0
2005-10-25 16:58:00,138.748,138.759,138.732,138.737,84699999.0
2005-10-25 16:59:00,138.722,138.722,138.69,138.695,86899999.0
2005-10-25 17:00:00,138.684,138.691,138.67,138.683,131900000.0
2005-10-25 17:01:00,138.684,138.689,138.673,138.685,96700001.0
2005-10-25 17:02:00,138.673,138.702,138.673,138.698,134200002.0
2005-10-25 17:03:00,138.705,138.722,138.705,138.709,120600001.0
2005-10-25 17:04:00,138.716,138.725,138.699,138.7,183200002.0
2005-10-25 17:05:00,138.693,138.707,138.693,138.702,83700000.0
2005-10-25 17:06:00,138.695,138.709,138.688,138.709,117899999.0
2005-10-25 17:07:00,138.717,138.726,138.707,138.711,65200001.0
2005-10-25 17:08:00,138.705,138.705,138.696,138.7,102199999.0
2005-10-25 17:09:00,138.706,138.725,138.699,138.724,45200000.0
2005-10-25 17:10:00,138.734,138.757,138.734,138.744,164899997.0
2005-10-25 17:11:00,138.747,138.76,138.739,138.752,66700000.0
2005-10-25 17:12:00,138.746,138.758,138.742,138.758,62700000.0
2005-10-25 17:13:00,138.76,138.772,138.748,138.748,119300001.0
2005-10-25 17:14:00,138.75,138.787,138.747,138.787,66799999.0
2005-10-25 17:15:00,138.785,138.8,138.785,138.799,46800000.0
2005-10-25 17:16:00,138.8,138.817,138.8,138.813,62200001.0
2005-10-25 17:17:00,138.805,138.82,138.801,138.817,142999999.0
2005-10-25 17:18:00,138.813,138.814,138.803,138.809,143600003.0
2005-10-25 17:19:00,138.813,138.815,138.805,138.811,112500000.0
2005-10-25 17:20:00,138.814,138.821,138.803,138.818,70100000.0
2005-10-25 17:21:00,138.822,138.823,138.808,138.816,125099998.0
2005-10-25 17:22:00,138.809,138.829,138.801,138.829,72100000.0
2005-10-25 17:23:00,138.826,138.832,138.823,138.829,136200002.0
2005-10-25 17:24:00,138.84,138.84,138.828,138.828,82999999.0
2005-10-25 17:25:00,138.838,138.857,138.832,138.851,48499999.0
2005-10-25 17:26:00,138.837,138.852,138.837,138.849,107000002.0
2005-10-25 17:27:00,138.86,138.875,138.851,138.852,53600000.0
2005-10-25 17:28:00,138.838,138.845,138.835,138.84,85600000.0
2005-10-25 17:29:00,138.845,138.849,138.834,138.836,66100000.0
2005-10-25 17:30:00,138.834,138.845,138.834,138.842,76700001.0
2005-10-25 17:31:00,138.848,138.848,138.844,138.848,75100001.0
2005-10-25 17:32:00,138.839,138.855,138.834,138.847,142900001.0
2005-10-25 17:33:00,138.845,138.853,138.845,138.851,87399999.0
2005-10-25 17:34:00,138.853,138.865,138.845,138.865,93200000.0
2005-10-25 17:35:00,138.875,138.883,138.868,138.871,101900001.0
2005-10-25 17:36:00,138.853,138.853,138.832,138.833,69500002.0
2005-10-25 17:37:00,138.844,138.844,138.83,138.837,17600000.0
2005-10-25 17:38:00,138.855,138.865,138.855,138.862,52500000.0
2005-10-25 17:39:00,138.85,138.868,138.85,138.865,163299996.0
2005-10-25 17:40:00,138.857,138.866,138.847,138.847,69500002.0
2005-10-25 17:41:00,138.843,138.853,138.841,138.845,175499999.0
2005-10-25 17:42:00,138.845,138.845,138.812,138.812,37599999.0
2005-10-25 17:43:00,138.817,138.853,138.817,138.851,105200002.0
2005-10-25 17:44:00,138.849,138.85,138.839,138.85,59500000.0
2005-10-25 17:45:00,138.844,138.844,138.833,138.841,130599998.0
2005-10-25 17:46:00,138.841,138.861,138.841,138.857,36300000.0
2005-10-25 17:47:00,138.862,138.873,138.861,138.863,114400000.0
2005-10-25 17:48:00,138.884,138.901,138.884,138.897,91699999.0
2005-10-25 17:49:00,138.889,138.904,138.889,138.904,85399998.0
2005-10-25 17:50:00,138.914,138.918,138.867,138.867,50200000.0
2005-10-25 17:51:00,138.866,138.896,138.861,138.874,99100001.0
2005-10-25 17:52:00,138.863,138.88,138.86,138.86,98800000.0
2005-10-25 17:53:00,138.854,138.861,138.842,138.856,135099999.0
2005-10-25 17:54:00,138.85,138.86,138.84,138.858,111400000.0
2005-10-25 17:55:00,138.852,138.864,138.837,138.85,186900000.0
2005-10-25 17:56:00,138.847,138.847,138.833,138.833,55799999.0
2005-10-25 17:57:00,138.834,138.841,138.834,138.835,101400000.0
2005-10-25 17:58:00,138.829,138.829,138.825,138.829,41600000.0
2005-10-25 17:59:00,138.832,138.855,138.832,138.843,83100000.0
2005-10-25 18:00:00,138.837,138.871,138.837,138.871,81400001.0
2005-10-25 18:01:00,138.869,138.878,138.861,138.862,1169799987.0
2005-10-25 18:02:00,138.88,138.89,138.86,138.88,1929799998.0
2005-10-25 18:03:00,138.873,138.907,138.873,138.906,1929799998.0
2005-10-25 18:04:00,138.908,138.91,138.888,138.892,1547000001.0
2005-10-25 18:05:00,138.9,138.905,138.891,138.897,1825299992.0
2005-10-25 18:06:00,138.895,138.901,138.885,138.895,996899998.0
2005-10-25 18:07:00,138.893,138.902,138.879,138.893,2006599997.0
2005-10-25 18:08:00,138.895,138.9,138.876,138.876,1731000002.0
2005-10-25 18:09:00,138.886,138.893,138.877,138.888,1388599999.0
2005-10-25 18:10:00,138.894,138.894,138.866,138.875,914300001.0
2005-10-25 18:11:00,138.87,138.87,138.842,138.866,674700000.0
2005-10-25 18:12:00,138.87,138.89,138.869,138.871,784599999.0
2005-10-25 18:13:00,138.875,138.881,138.862,138.875,1405000007.0
2005-10-25 18:14:00,138.876,138.884,138.874,138.883,1718199991.0
2005-10-25 18:15:00,138.888,138.901,138.885,138.887,1611600008.0
2005-10-25 18:16:00,138.881,138.904,138.881,138.894,1488899992.0
2005-10-25 18:17:00,138.9,138.909,138.894,138.897,799499998.0
2005-10-25 18:18:00,138.905,138.905,138.894,138.897,499299997.0
2005-10-25 18:19:00,138.888,138.888,138.847,138.855,837099999.0
2005-10-25 18:20:00,138.86,138.882,138.854,138.873,1648400005.0
2005-10-25 18:21:00,138.875,138.884,138.854,138.854,1438900003.0
2005-10-25 18:22:00,138.85,138.862,138.844,138.862,1077299999.0
2005-10-25 18:23:00,138.861,138.873,138.852,138.865,1441500001.0
2005-10-25 18:24:00,138.86,138.871,138.841,138.841,1147899998.0
2005-10-25 18:25:00,138.847,138.867,138.847,138.851,1318799997.0
2005-10-25 18:26:00,138.852,138.879,138.851,138.861,1004000002.0
2005-10-25 18:27:00,138.864,138.883,138.863,138.866,533200003.0
2005-10-25 18:28:00,138.879,138.892,138.877,138.88,815000003.0
2005-10-25 18:29:00,138.885,138.909,138.885,138.904,716600003.0
2005-10-25 18:30:00,138.902,138.902,138.882,138.897,676900003.0
2005-10-25 18:31:00,138.9,138.911,138.892,138.899,831999995.0
2005-10-25 18:32:00,138.89,138.898,138.866,138.879,1336199985.0
2005-10-25 18:33:00,138.886,138.897,138.863,138.886,1433400003.0
2005-10-25 18:34:00,138.888,138.912,138.888,138.893,1160399993.0
2005-10-25 18:35:00,138.905,138.905,138.892,138.9,1242700007.0
2005-10-25 18:36:00,138.903,138.924,138.901,138.908,721899993.0
2005-10-25 18:37:00,138.906,138.918,138.906,138.917,569400002.0
2005-10-25 18:38:00,138.923,138.923,138.914,138.915,394999998.0
2005-10-25 18:39:00,138.918,138.929,138.915,138.92,355600003.0
2005-10-25 18:40:00,138.917,138.951,138.917,138.929,1025800002.0
2005-10-25 18:41:00,138.936,138.958,138.936,138.953,381999998.0
2005-10-25 18:42:00,138.954,138.965,138.933,138.933,589099998.0
2005-10-25 18:43:00,138.928,138.937,138.904,138.922,248500000.0
2005-10-25 18:44:00,138.92,138.936,138.91,138.925,413099999.0
2005-10-25 18:45:00,138.917,138.92,138.905,138.918,212899999.0
2005-10-25 18:46:00,138.921,138.941,138.92,138.941,647800004.0
2005-10-25 18:47:00,138.937,138.939,138.923,138.928,131600001.0
2005-10-25 18:48:00,138.931,138.946,138.917,138.925,628300001.0
2005-10-25 18:49:00,138.93,138.967,138.93,138.941,598099994.0
2005-10-25 18:50:00,138.939,138.949,138.928,138.939,729700004.0
2005-10-25 18:51:00,138.94,138.954,138.94,138.95,492700004.0
2005-10-25 18:52:00,138.959,138.965,138.948,138.948,717500009.0
2005-10-25 18:53:00,138.948,138.994,138.948,138.993,1156100003.0
2005-10-25 18:54:00,138.997,139.004,138.984,138.987,813699999.0
2005-10-25 18:55:00,138.985,139.0,138.979,138.985,856899998.0
2005-10-25 18:56:00,138.989,139.003,138.988,138.988,423900002.0
2005-10-25 18:57:00,138.988,138.994,138.975,138.984,476399995.0
2005-10-25 18:58:00,138.993,138.993,138.97,138.975,672500002.0
2005-10-25 18:59:00,138.983,139.003,138.983,138.99,746400006.0
2005-10-25 19:00:00,138.985,139.007,138.98,139.007,313999998.0
2005-10-25 19:01:00,139.008,139.008,138.999,139.0,264200000.0
2005-10-25 19:02:00,138.99,139.023,138.99,139.023,212600001.0
2005-10-25 19:03:00,139.023,139.045,139.019,139.028,871000002.0
2005-10-25 19:04:00,139.032,139.036,139.023,139.025,320799999.0
2005-10-25 19:05:00,139.029,139.048,139.028,139.03,600299999.0
2005-10-25 19:06:00,139.034,139.042,139.022,139.023,874299998.0
2005-10-25 19:07:00,139.023,139.036,139.019,139.025,876799996.0
2005-10-25 19:08:00,139.031,139.045,139.023,139.025,789599996.0
2005-10-25 19:09:00,139.025,139.046,139.025,139.046,569100003.0
2005-10-25 19:10:00,139.054,139.066,139.041,139.066,261099999.0
2005-10-25 19:11:00,139.071,139.097,139.065,139.081,537499997.0
2005-10-25 19:12:00,139.088,139.088,139.066,139.083,423500003.0
2005-10-25 19:13:00,139.086,139.093,139.085,139.093,118400000.0
2005-10-25 19:14:00,139.087,139.091,139.075,139.088,183299999.0
2005-10-25 19:15:00,139.083,139.099,139.07,139.07,836500004.0
2005-10-25 19:16:00,139.083,139.087,139.069,139.084,483799997.0
2005-10-25 19:17:00,139.08,139.094,139.058,139.094,394900002.0
2005-10-25 19:18:00,139.091,139.093,139.064,139.088,288600000.0
2005-10-25 19:19:00,139.087,139.087,139.072,139.074,662599998.0
2005-10-25 19:20:00,139.074,139.086,139.047,139.052,357899997.0
2005-10-25 19:21:00,139.051,139.051,139.023,139.03,398100000.0
2005-10-25 19:22:00,139.032,139.032,139.025,139.03,105599999.0
2005-10-25 19:23:00,139.043,139.074,139.026,139.074,1438499996.0
2005-10-25 19:24:00,139.08,139.083,139.066,139.078,622800001.0
2005-10-25 19:25:00,139.082,139.093,139.077,139.079,620800002.0
2005-10-25 19:26:00,139.076,139.087,139.056,139.056,1085299996.0
2005-10-25 19:27:00,139.058,139.075,139.056,139.075,799899995.0
2005-10-25 19:28:00,139.08,139.089,139.064,139.077,524000006.0
2005-10-25 19:29:00,139.082,139.093,139.068,139.068,351699995.0
2005-10-25 19:30:00,139.067,139.07,139.051,139.052,625400000.0
2005-10-25 19:31:00,139.044,139.049,139.032,139.036,693599992.0
2005-10-25 19:32:00,139.032,139.052,139.032,139.038,726000002.0
2005-10-25 19:33:00,139.04,139.045,139.032,139.038,487600004.0
2005-10-25 19:34:00,139.035,139.039,139.022,139.022,892599993.0
2005-10-25 19:35:00,139.023,139.029,139.014,139.02,658600000.0
2005-10-25 19:36:00,139.022,139.022,139.003,139.01,468500000.0
2005-10-25 19:37:00,139.006,139.016,139.006,139.013,63700000.0
2005-10-25 19:38:00,139.02,139.029,139.009,139.01,401699998.0
2005-10-25 19:39:00,139.015,139.015,139.0,139.005,686699999.0
2005-10-25 19:40:00,138.99,139.012,138.961,138.98,446200000.0
2005-10-25 19:41:00,139.006,139.022,139.006,139.009,711100002.0
2005-10-25 19:42:00,139.01,139.011,138.994,138.998,579699996.0
2005-10-25 19:43:00,139.002,139.008,138.996,138.996,152799998.0
2005-10-25 19:44:00,138.995,139.018,138.995,139.016,421299996.0
2005-10-25 19:45:00,139.023,139.037,139.023,139.037,90400000.0
2005-10-25 19:46:00,139.037,139.037,139.018,139.028,349599999.0
2005-10-25 19:47:00,139.027,139.032,139.013,139.032,125799999.0
2005-10-25 19:48:00,139.04,139.058,139.037,139.041,822100003.0
2005-10-25 19:49:00,139.05,139.057,139.043,139.043,355499998.0
2005-10-25 19:50:00,139.033,139.033,138.998,139.011,327600001.0
2005-10-25 19:51:00,139.01,139.02,139.005,139.01,361200001.0
2005-10-25 19:52:00,139.012,139.024,139.008,139.013,597599995.0
2005-10-25 19:53:00,139.017,139.017,138.997,139.015,517400004.0
2005-10-25 19:54:00,139.018,139.027,139.013,139.025,334300000.0
2005-10-25 19:55:00,139.025,139.025,139.02,139.02,238000004.0
2005-10-25 19:56:00,139.02,139.02,139.012,139.02,417699998.0
2005-10-25 19:57:00,139.011,139.028,139.0,139.007,646699997.0
2005-10-25 19:58:00,139.01,139.025,139.003,139.025,853400002.0
2005-10-25 19:59:00,139.029,139.034,139.019,139.027,763299998.0
2005-10-25 20:00:00,139.032,139.042,139.027,139.042,227999999.0
2005-10-25 20:01:00,139.035,139.036,139.019,139.03,438599998.0
2005-10-25 20:02:00,139.03,139.034,139.02,139.02,259900001.0
2005-10-25 20:03:00,139.028,139.052,139.027,139.049,343999996.0
2005-10-25 20:04:00,139.05,139.057,139.031,139.043,444599999.0
2005-10-25 20:05:00,139.05,139.06,139.03,139.038,488099996.0
2005-10-25 20:06:00,139.03,139.05,139.03,139.04,679799998.0
2005-10-25 20:07:00,139.033,139.033,139.015,139.015,432900004.0
2005-10-25 20:08:00,139.015,139.046,139.015,139.03,694099999.0
2005-10-25 20:09:00,139.03,139.043,139.02,139.027,256600001.0
2005-10-25 20:10:00,139.02,139.022,139.008,139.013,261500001.0
2005-10-25 20:11:00,139.023,139.061,139.023,139.061,678599998.0
2005-10-25 20:12:00,139.045,139.046,139.025,139.025,830699998.0
2005-10-25 20:13:00,139.032,139.058,139.032,139.045,261000001.0
2005-10-25 20:14:00,139.037,139.055,139.024,139.03,349699999.0
2005-10-25 20:15:00,139.038,139.054,139.029,139.029,713399997.0
2005-10-25 20:16:00,139.027,139.053,139.024,139.03,405000001.0
2005-10-25 20:17:00,139.023,139.026,139.012,139.012,325800002.0
2005-10-25 20:18:00,139.012,139.019,139.012,139.012,184000000.0
2005-10-25 20:19:00,139.01,139.02,139.0,139.003,470799998.0
2005-10-25 20:20:00,139.006,139.015,139.001,139.01,246999998.0
2005-10-25 20:21:00,139.011,139.023,139.009,139.018,480499994.0
2005-10-25 20:22:00,139.013,139.036,139.013,139.026,561499999.0
2005-10-25 20:23:00,139.029,139.038,139.009,139.023,401800000.0
2005-10-25 20:24:00,139.032,139.037,139.03,139.031,199699997.0
2005-10-25 20:25:00,139.031,139.037,139.023,139.037,409799994.0
2005-10-25 20:26:00,139.033,139.046,139.017,139.039,466200002.0
2005-10-25 20:27:00,139.05,139.062,139.032,139.033,873200000.0
2005-10-25 20:28:00,139.023,139.032,139.006,139.032,1051800008.0
2005-10-25 20:29:00,139.036,139.039,139.02,139.032,1167899992.0
2005-10-25 20:30:00,139.033,139.068,139.033,139.059,1898500002.0
2005-10-25 20:31:00,139.06,139.07,139.049,139.06,1490300004.0
2005-10-25 20:32:00,139.061,139.072,139.053,139.06,1088300003.0
2005-10-25 20:33:00,139.05,139.077,139.05,139.073,426999998.0
2005-10-25 20:34:00,139.074,139.122,139.072,139.098,359300002.0
2005-10-25 20:35:00,139.105,139.125,139.105,139.115,548699990.0
2005-10-25 20:36:00,139.106,139.113,139.082,139.096,442299997.0
2005-10-25 20:37:00,139.087,139.087,139.072,139.072,507300002.0
2005-10-25 20:38:00,139.073,139.074,139.053,139.069,822600001.0
2005-10-25 20:39:00,139.069,139.075,139.056,139.069,771399995.0
2005-10-25 20:40:00,139.065,139.079,139.062,139.071,1229000000.0
2005-10-25 20:41:00,139.064,139.075,139.063,139.07,438699998.0
2005-10-25 20:42:00,139.071,139.084,139.065,139.079,348200001.0
2005-10-25 20:43:00,139.077,139.084,139.069,139.069,581800001.0
2005-10-25 20:44:00,139.073,139.092,139.069,139.088,666699995.0
2005-10-25 20:45:00,139.094,139.106,139.075,139.075,758099997.0
2005-10-25 20:46:00,139.082,139.09,139.075,139.082,750200000.0
2005-10-25 20:47:00,139.08,139.104,139.08,139.101,735499994.0
2005-10-25 20:48:00,139.088,139.115,139.088,139.09,622000005.0
2005-10-25 20:49:00,139.095,139.109,139.095,139.099,362699998.0
2005-10-25 20:50:00,139.092,139.127,139.092,139.111,1194399994.0
2005-10-25 20:51:00,139.109,139.109,139.084,139.102,376700000.0
2005-10-25 20:52:00,139.105,139.117,139.105,139.11,252399999.0
2005-10-25 20:53:00,139.11,139.128,139.103,139.122,825199997.0
2005-10-25 20:54:00,139.112,139.128,139.104,139.123,173899999.0
2005-10-25 20:55:00,139.117,139.12,139.101,139.103,1013499997.0
2005-10-25 20:56:00,139.096,139.115,139.095,139.099,725499993.0
2005-10-25 20:57:00,139.094,139.108,139.084,139.092,845600011.0
2005-10-25 20:58:00,139.1,139.105,139.082,139.084,1173900000.0
2005-10-25 20:59:00,139.073,139.102,139.073,139.083,1044100000.0
2005-10-25 21:00:00,139.07,139.08,139.065,139.077,1103399999.0
2005-10-25 21:01:00,139.09,139.1,139.075,139.08,1046400000.0
2005-10-25 21:02:00,139.072,139.093,139.072,139.084,590599995.0
2005-10-25 21:03:00,139.082,139.09,139.071,139.075,900099999.0
2005-10-25 21:04:00,139.075,139.088,139.073,139.078,590000001.0
2005-10-25 21:05:00,139.081,139.092,139.075,139.092,711800000.0
2005-10-25 21:06:00,139.087,139.091,139.076,139.077,534899992.0
2005-10-25 21:07:00,139.081,139.09,139.071,139.077,546599997.0
2005-10-25 21:08:00,139.073,139.087,139.069,139.075,287100000.0
2005-10-25 21:09:00,139.068,139.079,139.063,139.063,309599994.0
2005-10-25 21:10:00,139.064,139.075,139.056,139.075,310600000.0
2005-10-25 21:11:00,139.071,139.072,139.063,139.063,224300000.0
2005-10-25 21:12:00,139.064,139.09,139.062,139.079,403499998.0
2005-10-25 21:13:00,139.085,139.103,139.085,139.103,607699999.0
2005-10-25 21:14:00,139.084,139.094,139.074,139.075,752199999.0
2005-10-25 21:15:00,139.067,139.073,139.058,139.064,720900001.0
2005-10-25 21:16:00,139.072,139.121,139.062,139.088,634800000.0
2005-10-25 21:17:00,139.087,139.087,139.065,139.071,863500000.0
2005-10-25 21:18:00,139.071,139.075,139.06,139.061,331400001.0
2005-10-25 21:19:00,139.056,139.07,139.055,139.055,571799998.0
2005-10-25 21:20:00,139.057,139.057,139.033,139.04,1310399995.0
2005-10-25 21:21:00,139.031,139.048,139.031,139.034,539499998.0
2005-10-25 21:22:00,139.037,139.064,139.037,139.06,682700004.0
2005-10-25 21:23:00,139.062,139.078,139.062,139.078,515400002.0
2005-10-25 21:24:00,139.075,139.088,139.07,139.07,632799999.0
2005-10-25 21:25:00,139.08,139.085,139.072,139.08,540799999.0
2005-10-25 21:26:00,139.082,139.082,139.06,139.065,424299995.0
2005-10-25 21:27:00,139.072,139.085,139.071,139.08,196500003.0
2005-10-25 21:28:00,139.073,139.087,139.073,139.087,65300000.0
2005-10-25 21:29:00,139.09,139.095,139.08,139.085,237300004.0
2005-10-25 21:30:00,139.082,139.095,139.082,139.087,383599997.0
2005-10-25 21:31:00,139.085,139.09,139.085,139.09,58900000.0
2005-10-25 21:32:00,139.092,139.105,139.088,139.099,663200001.0
2005-10-25 21:33:00,139.102,139.112,139.093,139.098,183899999.0
2005-10-25 21:34:00,139.1,139.119,139.097,139.102,318300002.0
2005-10-25 21:35:00,139.101,139.107,139.092,139.097,298699997.0
2005-10-25 21:36:00,139.101,139.109,139.096,139.096,202900002.0
2005-10-25 21:37:00,139.104,139.136,139.104,139.117,81099999.0
2005-10-25 21:38:00,139.127,139.151,139.127,139.147,104600000.0
2005-10-25 21:39:00,139.152,139.164,139.144,139.159,333700000.0
2005-10-25 21:40:00,139.165,139.205,139.165,139.192,243000001.0
2005-10-25 21:41:00,139.191,139.191,139.174,139.19,116299999.0
2005-10-25 21:42:00,139.194,139.194,139.184,139.187,237899998.0
2005-10-25 21:43:00,139.184,139.21,139.184,139.207,394000001.0
2005-10-25 21:44:00,139.211,139.222,139.183,139.191,541699997.0
2005-10-25 21:45:00,139.19,139.201,139.19,139.192,298599999.0
2005-10-25 21:46:00,139.194,139.237,139.192,139.192,358500000.0
2005-10-25 21:47:00,139.2,139.21,139.193,139.205,413299995.0
2005-10-25 21:48:00,139.199,139.202,139.184,139.194,105799999.0
2005-10-25 21:49:00,139.185,139.203,139.182,139.198,106700000.0
2005-10-25 21:50:00,139.207,139.215,139.207,139.215,65800000.0
2005-10-25 21:51:00,139.212,139.221,139.207,139.215,173999999.0
2005-10-25 21:52:00,139.205,139.22,139.2,139.2,89100000.0
2005-10-25 21:53:00,139.19,139.19,139.18,139.185,100699998.0
2005-10-25 21:54:00,139.182,139.182,139.161,139.162,81799999.0
2005-10-25 21:55:00,139.165,139.165,139.157,139.16,38600000.0
2005-10-25 21:56:00,139.164,139.164,139.157,139.157,47900001.0
2005-10-25 21:57:00,139.158,139.165,139.158,139.16,71200002.0
2005-10-25 21:58:00,139.167,139.182,139.163,139.164,62499999.0
2005-10-25 21:59:00,139.153,139.162,139.153,139.159,126799999.0
2005-10-25 22:00:00,139.162,139.173,139.159,139.159,232800000.0
2005-10-25 22:01:00,139.16,139.167,139.152,139.155,356500002.0
2005-10-25 22:02:00,139.16,139.168,139.153,139.158,402899997.0
2005-10-25 22:03:00,139.164,139.181,139.164,139.17,127299998.0
2005-10-25 22:04:00,139.176,139.189,139.166,139.18,168400001.0
2005-10-25 22:05:00,139.177,139.182,139.166,139.178,145300003.0
2005-10-25 22:06:00,139.178,139.178,139.17,139.17,76699999.0
2005-10-25 22:07:00,139.173,139.174,139.168,139.173,55900000.0
2005-10-25 22:08:00,139.172,139.182,139.161,139.182,190200000.0
2005-10-25 22:09:00,139.177,139.177,139.164,139.164,40800000.0
2005-10-25 22:10:00,139.162,139.178,139.162,139.178,92000001.0
2005-10-25 22:11:00,139.164,139.18,139.161,139.17,159000000.0
2005-10-25 22:12:00,139.167,139.173,139.16,139.16,140699999.0
2005-10-25 22:13:00,139.16,139.173,139.159,139.163,93400000.0
2005-10-25 22:14:00,139.165,139.165,139.157,139.158,59900000.0
2005-10-25 22:15:00,139.16,139.165,139.155,139.155,182599996.0
2005-10-25 22:16:00,139.16,139.165,139.16,139.165,225499998.0
2005-10-25 22:17:00,139.164,139.173,139.159,139.167,150099999.0
2005-10-25 22:18:00,139.165,139.178,139.165,139.178,168399998.0
2005-10-25 22:19:00,139.175,139.175,139.158,139.168,131400002.0
2005-10-25 22:20:00,139.173,139.175,139.162,139.168,167499996.0
2005-10-25 22:21:00,139.176,139.182,139.176,139.182,83800000.0
2005-10-25 22:22:00,139.183,139.185,139.178,139.18,199899998.0
2005-10-25 22:23:00,139.153,139.164,139.144,139.151,350399998.0
2005-10-25 22:24:00,139.178,139.178,139.167,139.169,113400000.0
2005-10-25 22:25:00,139.168,139.182,139.168,139.174,280199996.0
2005-10-25 22:26:00,139.177,139.187,139.177,139.177,96699998.0
2005-10-25 22:27:00,139.173,139.187,139.173,139.183,556599996.0
2005-10-25 22:28:00,139.182,139.197,139.182,139.186,279799995.0
2005-10-25 22:29:00,139.184,139.2,139.184,139.192,61099999.0
2005-10-25 22:30:00,139.198,139.198,139.192,139.198,120300001.0
2005-10-25 22:31:00,139.202,139.211,139.201,139.201,95100000.0
2005-10-25 22:32:00,139.203,139.213,139.195,139.205,206399999.0
2005-10-25 22:33:00,139.228,139.257,139.228,139.252,311700000.0
2005-10-25 22:34:00,139.248,139.248,139.228,139.247,231500000.0
2005-10-25 22:35:00,139.242,139.254,139.238,139.239,182600000.0
2005-10-25 22:36:00,139.245,139.255,139.245,139.245,428600001.0
2005-10-25 22:37:00,139.245,139.254,139.238,139.238,163400001.0
2005-10-25 22:38:00,139.23,139.243,139.228,139.228,241799997.0
2005-10-25 22:39:00,139.225,139.236,139.225,139.233,174300000.0
2005-10-25 22:40:00,139.235,139.248,139.224,139.237,456499994.0
2005-10-25 22:41:00,139.232,139.238,139.225,139.232,141899999.0
2005-10-25 22:42:00,139.229,139.236,139.22,139.225,156499999.0
2005-10-25 22:43:00,139.231,139.233,139.215,139.22,152099998.0
2005-10-25 22:44:00,139.223,139.23,139.222,139.222,270099997.0
2005-10-25 22:45:00,139.221,139.23,139.213,139.219,390899999.0
2005-10-25 22:46:00,139.229,139.241,139.229,139.235,101400000.0
2005-10-25 22:47:00,139.234,139.242,139.234,139.237,59500000.0
2005-10-25 22:48:00,139.237,139.244,139.23,139.243,295199999.0
2005-10-25 22:49:00,139.243,139.249,139.234,139.247,397500003.0
2005-10-25 22:50:00,139.239,139.244,139.235,139.235,181100000.0
2005-10-25 22:51:00,139.234,139.24,139.227,139.235,195099995.0
2005-10-25 22:52:00,139.236,139.243,139.234,139.24,227999999.0
2005-10-25 22:53:00,139.235,139.249,139.232,139.235,182100000.0
2005-10-25 22:54:00,139.238,139.256,139.238,139.256,118000003.0
2005-10-25 22:55:00,139.253,139.257,139.248,139.248,81100000.0
2005-10-25 22:56:00,139.249,139.255,139.239,139.25,153799998.0
2005-10-25 22:57:00,139.242,139.246,139.237,139.237,130099999.0
2005-10-25 22:58:00,139.247,139.247,139.226,139.226,52800000.0
2005-10-25 22:59:00,139.23,139.23,139.205,139.215,147800002.0
2005-10-25 23:00:00,139.194,139.231,139.194,139.221,234300002.0
2005-10-25 23:01:00,139.215,139.225,139.199,139.217,134200000.0
2005-10-25 23:02:00,139.218,139.246,139.216,139.239,120100000.0
2005-10-25 23:03:00,139.228,139.228,139.18,139.195,116900003.0
2005-10-25 23:04:00,139.193,139.264,139.193,139.252,176199999.0
2005-10-25 23:05:00,139.26,139.268,139.21,139.231,45700000.0
2005-10-25 23:06:00,139.218,139.234,139.204,139.227,121500001.0
2005-10-25 23:07:00,139.193,139.235,139.186,139.235,37300000.0
2005-10-25 23:08:00,139.203,139.247,139.203,139.238,28000000.0
2005-10-25 23:09:00,139.213,139.248,139.203,139.236,68900000.0
2005-10-25 23:10:00,139.232,139.255,139.194,139.219,126999997.0
2005-10-25 23:11:00,139.219,139.231,139.206,139.206,73799998.0
2005-10-25 23:12:00,139.213,139.248,139.201,139.243,123800000.0
2005-10-25 23:13:00,139.213,139.249,139.206,139.231,167500001.0
2005-10-25 23:14:00,139.213,139.26,139.196,139.234,134800001.0
2005-10-25 23:15:00,139.213,139.236,139.195,139.227,62300000.0
2005-10-25 23:16:00,139.21,139.238,139.2,139.213,90699999.0
2005-10-25 23:17:00,139.198,139.23,139.196,139.218,99500000.0
2005-10-25 23:18:00,139.177,139.219,139.177,139.21,68200001.0
2005-10-25 23:19:00,139.223,139.234,139.212,139.221,125400003.0
2005-10-25 23:20:00,139.2,139.217,139.185,139.185,74400000.0
2005-10-25 23:21:00,139.199,139.223,139.199,139.218,107600002.0
2005-10-25 23:22:00,139.193,139.225,139.178,139.217,113300001.0
2005-10-25 23:23:00,139.247,139.257,139.222,139.228,117200000.0
2005-10-25 23:24:00,139.229,139.247,139.204,139.244,99900002.0
2005-10-25 23:25:00,139.242,139.254,139.242,139.25,73600000.0
2005-10-25 23:26:00,139.253,139.259,139.25,139.255,120700002.0
2005-10-25 23:27:00,139.253,139.261,139.239,139.261,45800000.0
2005-10-25 23:28:00,139.274,139.289,139.274,139.275,42200000.0
2005-10-25 23:29:00,139.273,139.274,139.26,139.274,136100001.0
2005-10-25 23:30:00,139.27,139.27,139.249,139.249,118199998.0
2005-10-25 23:31:00,139.253,139.267,139.253,139.267,86099998.0
2005-10-25 23:32:00,139.272,139.291,139.272,139.283,115800002.0
2005-10-25 23:33:00,139.273,139.282,139.27,139.282,39100000.0
2005-10-25 23:34:00,139.273,139.273,139.246,139.246,92300000.0
2005-10-25 23:35:00,139.24,139.241,139.223,139.241,140899998.0
2005-10-25 23:36:00,139.23,139.23,139.217,139.217,82100001.0
2005-10-25 23:37:00,139.225,139.234,139.225,139.229,108600003.0
2005-10-25 23:38:00,139.223,139.241,139.223,139.225,133000000.0
2005-10-25 23:39:00,139.226,139.236,139.225,139.236,63000000.0
2005-10-25 23:40:00,139.234,139.249,139.234,139.249,93300000.0
2005-10-25 23:41:00,139.241,139.256,139.241,139.244,41599999.0
2005-10-25 23:42:00,139.247,139.262,139.247,139.252,117800002.0
2005-10-25 23:43:00,139.245,139.254,139.219,139.225,99799999.0
2005-10-25 23:44:00,139.216,139.23,139.216,139.222,75900001.0
2005-10-25 23:45:00,139.219,139.219,139.211,139.212,64500000.0
2005-10-25 23:46:00,139.21,139.21,139.21,139.21,9600000.0
2005-10-25 23:47:00,139.211,139.222,139.211,139.212,26400000.0
2005-10-25 23:48:00,139.205,139.21,139.202,139.21,80300000.0
2005-10-25 23:49:00,139.213,139.217,139.21,139.211,39500000.0
2005-10-25 23:50:00,139.243,139.245,139.226,139.23,73200002.0
2005-10-25 23:51:00,139.226,139.236,139.226,139.229,102900003.0
2005-10-25 23:52:00,139.231,139.239,139.22,139.231,108300000.0
2005-10-25 23:53:00,139.248,139.254,139.24,139.249,86599999.0
2005-10-25 23:54:00,139.254,139.254,139.238,139.247,155200000.0
2005-10-25 23:55:00,139.254,139.254,139.249,139.249,48500002.0
2005-10-25 23:56:00,139.256,139.262,139.247,139.262,132000000.0
2005-10-25 23:57:00,139.27,139.271,139.267,139.27,58800000.0
2005-10-25 23:58:00,139.261,139.263,139.252,139.258,99100000.0
2005-10-25 23:59:00,139.267,139.276,139.262,139.274,82899999.0
2005-10-26 00:00:00,139.262,139.275,139.262,139.27,99199998.0
2005-10-26 00:01:00,139.268,139.281,139.268,139.281,53100000.0
2005-10-26 00:02:00,139.285,139.288,139.278,139.288,48000000.0
2005-10-26 00:03:00,139.293,139.293,139.277,139.282,114099998.0
2005-10-26 00:04:00,139.29,139.29,139.279,139.282,46900000.0
2005-10-26 00:05:00,139.285,139.294,139.285,139.29,85600000.0
2005-10-26 00:06:00,139.29,139.305,139.29,139.305,23200000.0
2005-10-26 00:07:00,139.296,139.296,139.285,139.289,110800003.0
2005-10-26 00:08:00,139.281,139.281,139.27,139.27,59600000.0
2005-10-26 00:09:00,139.279,139.286,139.275,139.286,69600001.0
2005-10-26 00:10:00,139.291,139.306,139.291,139.306,67599999.0
2005-10-26 00:11:00,139.3,139.3,139.297,139.297,34400000.0
2005-10-26 00:12:00,139.305,139.305,139.295,139.305,32200001.0
2005-10-26 00:13:00,139.274,139.283,139.24,139.262,114000001.0
2005-10-26 00:14:00,139.266,139.281,139.242,139.263,63999999.0
2005-10-26 00:15:00,139.29,139.29,139.23,139.275,138100001.0
2005-10-26 00:16:00,139.296,139.296,139.278,139.291,127600001.0
2005-10-26 00:17:00,139.29,139.295,139.29,139.295,112700004.0
2005-10-26 00:18:00,139.292,139.297,139.272,139.272,64699999.0
2005-10-26 00:19:00,139.265,139.277,139.259,139.271,105099999.0
2005-10-26 00:20:00,139.272,139.283,139.267,139.272,162300005.0
2005-10-26 00:21:00,139.272,139.289,139.272,139.28,158499998.0
2005-10-26 00:22:00,139.281,139.288,139.272,139.272,91899998.0
2005-10-26 00:23:00,139.266,139.266,139.24,139.24,28000000.0
2005-10-26 00:24:00,139.242,139.262,139.242,139.255,152699997.0
2005-10-26 00:25:00,139.262,139.262,139.242,139.248,35199999.0
2005-10-26 00:26:00,139.242,139.245,139.23,139.245,107700000.0
2005-10-26 00:27:00,139.24,139.246,139.236,139.243,117400002.0
2005-10-26 00:28:00,139.245,139.251,139.235,139.235,82100000.0
2005-10-26 00:29:00,139.26,139.262,139.251,139.253,134199996.0
2005-10-26 00:30:00,139.251,139.26,139.251,139.252,135899997.0
2005-10-26 00:31:00,139.248,139.269,139.248,139.257,75300000.0
2005-10-26 00:32:00,139.253,139.267,139.248,139.262,100099999.0
2005-10-26 00:33:00,139.257,139.257,139.235,139.235,30800000.0
2005-10-26 00:34:00,139.232,139.244,139.232,139.235,97599999.0
2005-10-26 00:35:00,139.242,139.265,139.242,139.265,78999998.0
2005-10-26 00:36:00,139.266,139.268,139.258,139.258,56400001.0
2005-10-26 00:37:00,139.256,139.267,139.256,139.266,109499998.0
2005-10-26 00:38:00,139.262,139.262,139.249,139.249,93499999.0
2005-10-26 00:39:00,139.251,139.254,139.245,139.254,22400000.0
2005-10-26 00:40:00,139.253,139.266,139.246,139.266,64699998.0
2005-10-26 00:41:00,139.267,139.271,139.262,139.262,64499999.0
2005-10-26 00:42:00,139.255,139.267,139.255,139.261,104500001.0
2005-10-26 00:43:00,139.25,139.268,139.25,139.266,126600000.0
2005-10-26 00:44:00,139.267,139.267,139.247,139.258,66500001.0
2005-10-26 00:45:00,139.259,139.269,139.255,139.267,104799998.0
2005-10-26 00:46:00,139.265,139.265,139.253,139.253,67900000.0
2005-10-26 00:47:00,139.268,139.274,139.264,139.267,103200000.0
2005-10-26 00:48:00,139.266,139.27,139.242,139.27,46600000.0
2005-10-26 00:49:00,139.272,139.28,139.271,139.271,40000000.0
2005-10-26 00:50:00,139.266,139.283,139.266,139.275,52300000.0
2005-10-26 00:51:00,139.276,139.309,139.265,139.309,79400000.0
2005-10-26 00:52:00,139.315,139.32,139.297,139.32,49099999.0
2005-10-26 00:53:00,139.32,139.327,139.315,139.327,68799999.0
2005-10-26 00:54:00,139.33,139.335,139.325,139.33,44400000.0
2005-10-26 00:55:00,139.327,139.34,139.327,139.336,104699999.0
2005-10-26 00:56:00,139.34,139.346,139.331,139.346,98200001.0
2005-10-26 00:57:00,139.356,139.392,139.356,139.392,128899999.0
2005-10-26 00:58:00,139.391,139.395,139.391,139.393,72700002.0
2005-10-26 00:59:00,139.378,139.396,139.372,139.39,92599999.0
2005-10-26 01:00:00,139.37,139.403,139.37,139.392,52000000.0
2005-10-26 01:01:00,139.399,139.412,139.394,139.41,127199997.0
2005-10-26 01:02:00,139.414,139.414,139.396,139.399,59500000.0
2005-10-26 01:03:00,139.395,139.425,139.395,139.425,47600000.0
2005-10-26 01:04:00,139.417,139.425,139.406,139.425,120600001.0
2005-10-26 01:05:00,139.406,139.412,139.398,139.409,35400000.0
2005-10-26 01:06:00,139.402,139.402,139.395,139.395,22400000.0
2005-10-26 01:07:00,139.391,139.398,139.39,139.398,129900003.0
2005-10-26 01:08:00,139.393,139.393,139.378,139.378,28800000.0
2005-10-26 01:09:00,139.372,139.381,139.371,139.376,87499999.0
2005-10-26 01:10:00,139.381,139.381,139.36,139.363,66500000.0
2005-10-26 01:11:00,139.362,139.378,139.362,139.371,43400000.0
2005-10-26 01:12:00,139.375,139.375,139.359,139.375,87899999.0
2005-10-26 01:13:00,139.378,139.378,139.371,139.377,65600000.0
2005-10-26 01:14:00,139.381,139.391,139.376,139.376,86899999.0
2005-10-26 01:15:00,139.391,139.397,139.383,139.383,67400001.0
2005-10-26 01:16:00,139.382,139.382,139.367,139.382,92300000.0
2005-10-26 01:17:00,139.381,139.397,139.381,139.382,126599997.0
2005-10-26 01:18:00,139.398,139.406,139.398,139.401,78400002.0
2005-10-26 01:19:00,139.392,139.392,139.372,139.375,114500001.0
2005-10-26 01:20:00,139.384,139.393,139.373,139.373,138900000.0
2005-10-26 01:21:00,139.35,139.364,139.321,139.338,122900002.0
2005-10-26 01:22:00,139.366,139.378,139.352,139.365,42900000.0
2005-10-26 01:23:00,139.367,139.368,139.343,139.351,159200002.0
2005-10-26 01:24:00,139.323,139.323,139.292,139.292,20600000.0
2005-10-26 01:25:00,139.296,139.296,139.292,139.292,44700001.0
2005-10-26 01:26:00,139.281,139.287,139.265,139.285,115100000.0
2005-10-26 01:27:00,139.302,139.311,139.302,139.303,57599999.0
2005-10-26 01:28:00,139.295,139.312,139.292,139.292,59700000.0
2005-10-26 01:29:00,139.295,139.317,139.295,139.314,54800000.0
2005-10-26 01:30:00,139.309,139.316,139.299,139.315,68100000.0
2005-10-26 01:31:00,139.312,139.332,139.312,139.323,231699997.0
2005-10-26 01:32:00,139.319,139.34,139.317,139.34,98599999.0
2005-10-26 01:33:00,139.327,139.335,139.313,139.335,66200000.0
2005-10-26 01:34:00,139.339,139.344,139.324,139.344,116799999.0
2005-10-26 01:35:00,139.352,139.353,139.34,139.353,113299998.0
2005-10-26 01:36:00,139.343,139.343,139.328,139.328,14900000.0
2005-10-26 01:37:00,139.323,139.333,139.323,139.332,71500000.0
2005-10-26 01:38:00,139.328,139.34,139.325,139.336,102699999.0
2005-10-26 01:39:00,139.353,139.356,139.335,139.356,84699999.0
2005-10-26 01:40:00,139.361,139.366,139.354,139.354,34400000.0
2005-10-26 01:41:00,139.361,139.383,139.361,139.381,67000001.0
2005-10-26 01:42:00,139.392,139.392,139.376,139.38,82000000.0
2005-10-26 01:43:00,139.368,139.368,139.355,139.355,150200001.0
2005-10-26 01:44:00,139.348,139.356,139.346,139.35,75999999.0
2005-10-26 01:45:00,139.348,139.35,139.343,139.347,51500000.0
2005-10-26 01:46:00,139.346,139.346,139.334,139.338,80600000.0
2005-10-26 01:47:00,139.331,139.344,139.329,139.344,97100001.0
2005-10-26 01:48:00,139.327,139.334,139.326,139.33,103499999.0
2005-10-26 01:49:00,139.331,139.339,139.331,139.333,150100003.0
2005-10-26 01:50:00,139.325,139.366,139.325,139.366,77600001.0
2005-10-26 01:51:00,139.348,139.348,139.32,139.32,74999998.0
2005-10-26 01:52:00,139.323,139.326,139.314,139.321,62100001.0
2005-10-26 01:53:00,139.308,139.325,139.296,139.325,165500004.0
2005-10-26 01:54:00,139.328,139.328,139.299,139.299,58799999.0
2005-10-26 01:55:00,139.322,139.335,139.32,139.335,84399999.0
2005-10-26 01:56:00,139.333,139.343,139.332,139.333,82400000.0
2005-10-26 01:57:00,139.33,139.33,139.33,139.33,26700000.0
2005-10-26 01:58:00,139.332,139.332,139.315,139.322,29100000.0
2005-10-26 01:59:00,139.333,139.333,139.311,139.32,93500000.0
2005-10-26 02:00:00,139.318,139.327,139.305,139.327,63600000.0
2005-10-26 02:01:00,139.328,139.338,139.327,139.334,76700000.0
2005-10-26 02:02:00,139.338,139.339,139.331,139.333,103500000.0
2005-10-26 02:03:00,139.341,139.344,139.334,139.34,142900001.0
2005-10-26 02:04:00,139.34,139.34,139.326,139.33,137000001.0
2005-10-26 02:05:00,139.325,139.355,139.325,139.355,67300000.0
2005-10-26 02:06:00,139.363,139.421,139.358,139.421,134500000.0
2005-10-26 02:07:00,139.422,139.422,139.391,139.396,179900002.0
2005-10-26 02:08:00,139.403,139.41,139.377,139.377,52800000.0
2005-10-26 02:09:00,139.39,139.395,139.39,139.392,75099999.0
2005-10-26 02:10:00,139.386,139.395,139.375,139.395,108400000.0
2005-10-26 02:11:00,139.392,139.393,139.36,139.375,151299999.0
2005-10-26 02:12:00,139.374,139.379,139.363,139.373,55999999.0
2005-10-26 02:13:00,139.381,139.382,139.365,139.376,147200000.0
2005-10-26 02:14:00,139.372,139.372,139.351,139.36,181599997.0
2005-10-26 02:15:00,139.364,139.37,139.35,139.357,125799999.0
2005-10-26 02:16:00,139.36,139.365,139.336,139.336,128299997.0
2005-10-26 02:17:00,139.342,139.342,139.314,139.327,92799999.0
2005-10-26 02:18:00,139.333,139.349,139.327,139.349,84899998.0
2005-10-26 02:19:00,139.343,139.343,139.327,139.33,66299998.0
2005-10-26 02:20:00,139.33,139.34,139.316,139.321,116400003.0
2005-10-26 02:21:00,139.298,139.312,139.29,139.3,83900002.0
2005-10-26 02:22:00,139.304,139.321,139.302,139.307,48100000.0
2005-10-26 02:23:00,139.319,139.319,139.305,139.305,174599996.0
2005-10-26 02:24:00,139.314,139.325,139.314,139.325,101099999.0
2005-10-26 02:25:00,139.315,139.319,139.312,139.312,110999998.0
2005-10-26 02:26:00,139.303,139.309,139.294,139.299,90299999.0
2005-10-26 02:27:00,139.3,139.316,139.291,139.316,51500001.0
2005-10-26 02:28:00,139.3,139.3,139.288,139.29,62799997.0
2005-10-26 02:29:00,139.287,139.296,139.283,139.283,124300000.0
2005-10-26 02:30:00,139.281,139.297,139.281,139.297,62000001.0
2005-10-26 02:31:00,139.29,139.296,139.272,139.275,112299999.0
2005-10-26 02:32:00,139.282,139.287,139.269,139.27,77599999.0
2005-10-26 02:33:00,139.255,139.278,139.255,139.278,43700000.0
2005-10-26 02:34:00,139.274,139.274,139.236,139.236,102400000.0
2005-10-26 02:35:00,139.22,139.231,139.205,139.231,55700000.0
2005-10-26 02:36:00,139.232,139.236,139.219,139.222,105499998.0
2005-10-26 02:37:00,139.227,139.237,139.225,139.237,47600000.0
2005-10-26 02:38:00,139.242,139.259,139.236,139.259,58600000.0
2005-10-26 02:39:00,139.26,139.28,139.26,139.28,87100001.0
2005-10-26 02:40:00,139.288,139.288,139.273,139.279,85200000.0
2005-10-26 02:41:00,139.274,139.274,139.249,139.257,47200000.0
2005-10-26 02:42:00,139.248,139.265,139.244,139.252,136000000.0
2005-10-26 02:43:00,139.245,139.257,139.245,139.257,52799999.0
2005-10-26 02:44:00,139.258,139.274,139.254,139.274,67900001.0
2005-10-26 02:45:00,139.272,139.273,139.238,139.248,101700000.0
2005-10-26 02:46:00,139.255,139.255,139.208,139.233,128499998.0
2005-10-26 02:47:00,139.248,139.248,139.207,139.228,81800002.0
2005-10-26 02:48:00,139.232,139.243,139.2,139.213,111799999.0
2005-10-26 02:49:00,139.209,139.243,139.209,139.238,144199997.0
2005-10-26 02:50:00,139.238,139.249,139.226,139.226,193500003.0
2005-10-26 02:51:00,139.207,139.211,139.202,139.207,91100001.0
2005-10-26 02:52:00,139.189,139.189,139.174,139.185,86899999.0
2005-10-26 02:53:00,139.182,139.189,139.174,139.189,75299998.0
2005-10-26 02:54:00,139.187,139.192,139.162,139.162,28100000.0
2005-10-26 02:55:00,139.115,139.15,139.115,139.146,89200000.0
2005-10-26 02:56:00,139.151,139.163,139.147,139.147,255499998.0
2005-10-26 02:57:00,139.146,139.146,139.144,139.144,20000000.0
2005-10-26 02:58:00,139.137,139.143,139.121,139.132,175300004.0
2005-10-26 02:59:00,139.136,139.147,139.129,139.137,83399999.0
2005-10-26 03:00:00,139.134,139.134,139.116,139.116,9600000.0
2005-10-26 03:01:00,139.115,139.129,139.106,139.129,77100002.0
2005-10-26 03:02:00,139.134,139.155,139.134,139.155,116900002.0
2005-10-26 03:03:00,139.167,139.181,139.167,139.178,86099999.0
2005-10-26 03:04:00,139.178,139.182,139.178,139.182,23500000.0
2005-10-26 03:05:00,139.191,139.216,139.18,139.216,148200000.0
2005-10-26 03:06:00,139.213,139.213,139.191,139.201,66600000.0
2005-10-26 03:07:00,139.206,139.206,139.187,139.205,87599998.0
2005-10-26 03:08:00,139.201,139.204,139.201,139.204,39899999.0
2005-10-26 03:09:00,139.202,139.206,139.183,139.191,70900000.0
2005-10-26 03:10:00,139.191,139.191,139.183,139.183,89600000.0
2005-10-26 03:11:00,139.194,139.206,139.194,139.206,80700001.0
2005-10-26 03:12:00,139.194,139.194,139.163,139.178,95200001.0
2005-10-26 03:13:00,139.192,139.194,139.171,139.175,75999998.0
2005-10-26 03:14:00,139.168,139.176,139.16,139.176,75100001.0
2005-10-26 03:15:00,139.18,139.18,139.163,139.168,91600001.0
2005-10-26 03:16:00,139.166,139.166,139.132,139.132,110600002.0
2005-10-26 03:17:00,139.138,139.144,139.12,139.144,70400000.0
2005-10-26 03:18:00,139.142,139.142,139.127,139.127,134300001.0
2005-10-26 03:19:00,139.145,139.145,139.127,139.139,136499998.0
2005-10-26 03:20:00,139.148,139.162,139.145,139.145,195700001.0
2005-10-26 03:21:00,139.155,139.155,139.145,139.15,71000000.0
2005-10-26 03:22:00,139.16,139.17,139.154,139.154,85300001.0
2005-10-26 03:23:00,139.143,139.168,139.143,139.165,127599999.0
2005-10-26 03:24:00,139.159,139.168,139.158,139.161,101799999.0
2005-10-26 03:25:00,139.162,139.171,139.161,139.162,149700002.0
2005-10-26 03:26:00,139.167,139.177,139.163,139.163,33900000.0
2005-10-26 03:27:00,139.178,139.198,139.178,139.19,84800000.0
2005-10-26 03:28:00,139.187,139.19,139.179,139.187,70500000.0
2005-10-26 03:29:00,139.188,139.188,139.182,139.182,76399999.0
2005-10-26 03:30:00,139.191,139.212,139.169,139.208,64200000.0
2005-10-26 03:31:00,139.23,139.23,139.205,139.21,60000000.0
2005-10-26 03:32:00,139.208,139.209,139.202,139.202,55400001.0
2005-10-26 03:33:00,139.205,139.227,139.202,139.205,140899998.0
2005-10-26 03:34:00,139.198,139.203,139.188,139.193,76000000.0
2005-10-26 03:35:00,139.194,139.194,139.188,139.188,42399999.0
2005-10-26 03:36:00,139.191,139.199,139.191,139.199,21599999.0
2005-10-26 03:37:00,139.199,139.199,139.196,139.196,16800000.0
2005-10-26 03:38:00,139.204,139.205,139.192,139.205,44400000.0
2005-10-26 03:39:00,139.205,139.225,139.205,139.222,188100003.0
2005-10-26 03:40:00,139.219,139.231,139.216,139.223,50399998.0
2005-10-26 03:41:00,139.229,139.245,139.226,139.245,67300001.0
2005-10-26 03:42:00,139.252,139.271,139.248,139.255,146399999.0
2005-10-26 03:43:00,139.245,139.267,139.236,139.245,146300000.0
2005-10-26 03:44:00,139.25,139.269,139.25,139.265,94500003.0
2005-10-26 03:45:00,139.268,139.276,139.244,139.244,134800002.0
2005-10-26 03:46:00,139.242,139.258,139.235,139.258,58699999.0
2005-10-26 03:47:00,139.256,139.26,139.251,139.26,67900000.0
2005-10-26 03:48:00,139.268,139.29,139.266,139.29,111300001.0
2005-10-26 03:49:00,139.279,139.295,139.276,139.291,87699999.0
2005-10-26 03:50:00,139.295,139.311,139.286,139.311,61700001.0
2005-10-26 03:51:00,139.303,139.338,139.295,139.338,63200001.0
2005-10-26 03:52:00,139.335,139.351,139.329,139.347,87200000.0
2005-10-26 03:53:00,139.345,139.352,139.318,139.318,91399998.0
2005-10-26 03:54:00,139.306,139.32,139.305,139.31,134700002.0
2005-10-26 03:55:00,139.313,139.316,139.301,139.301,70500000.0
2005-10-26 03:56:00,139.303,139.31,139.303,139.309,60300001.0
2005-10-26 03:57:00,139.309,139.309,139.291,139.304,76099999.0
2005-10-26 03:58:00,139.298,139.298,139.278,139.278,59699999.0
2005-10-26 03:59:00,139.279,139.288,139.269,139.27,72600001.0
2005-10-26 04:00:00,139.276,139.276,139.265,139.265,56500002.0
2005-10-26 04:01:00,139.265,139.265,139.235,139.235,41000000.0
2005-10-26 04:02:00,139.234,139.241,139.231,139.234,114399998.0
2005-10-26 04:03:00,139.257,139.26,139.237,139.243,96800000.0
2005-10-26 04:04:00,139.228,139.238,139.221,139.232,81900000.0
2005-10-26 04:05:00,139.235,139.242,139.222,139.242,97900000.0
2005-10-26 04:06:00,139.24,139.24,139.226,139.239,55500000.0
2005-10-26 04:07:00,139.242,139.242,139.229,139.237,137899997.0
2005-10-26 04:08:00,139.242,139.251,139.242,139.25,64600002.0
2005-10-26 04:09:00,139.254,139.269,139.253,139.253,157699999.0
2005-10-26 04:10:00,139.257,139.27,139.257,139.264,52599999.0
2005-10-26 04:11:00,139.261,139.273,139.261,139.272,54599999.0
2005-10-26 04:12:00,139.27,139.306,139.27,139.306,137399998.0
2005-10-26 04:13:00,139.322,139.327,139.307,139.307,119700000.0
2005-10-26 04:14:00,139.297,139.303,139.287,139.303,71800000.0
2005-10-26 04:15:00,139.307,139.321,139.307,139.316,78299999.0
2005-10-26 04:16:00,139.318,139.325,139.302,139.302,108600000.0
2005-10-26 04:17:00,139.312,139.317,139.303,139.309,80799999.0
2005-10-26 04:18:00,139.313,139.313,139.303,139.303,102300002.0
2005-10-26 04:19:00,139.307,139.316,139.301,139.304,102999999.0
2005-10-26 04:20:00,139.307,139.309,139.296,139.296,76200000.0
2005-10-26 04:21:00,139.3,139.305,139.295,139.3,82400000.0
2005-10-26 04:22:00,139.299,139.311,139.294,139.3,159899997.0
2005-10-26 04:23:00,139.297,139.308,139.287,139.3,78200000.0
2005-10-26 04:24:00,139.29,139.295,139.271,139.279,55100001.0
2005-10-26 04:25:00,139.277,139.285,139.275,139.275,70600001.0
2005-10-26 04:26:00,139.27,139.27,139.258,139.26,150500000.0
2005-10-26 04:27:00,139.268,139.278,139.261,139.272,52600000.0
2005-10-26 04:28:00,139.268,139.293,139.268,139.291,49400000.0
2005-10-26 04:29:00,139.286,139.319,139.286,139.31,97099999.0
2005-10-26 04:30:00,139.314,139.314,139.302,139.31,110300003.0
2005-10-26 04:31:00,139.306,139.317,139.301,139.311,69100001.0
2005-10-26 04:32:00,139.314,139.314,139.299,139.307,119199998.0
2005-10-26 04:33:00,139.31,139.317,139.307,139.31,63199999.0
2005-10-26 04:34:00,139.32,139.335,139.32,139.335,63099998.0
2005-10-26 04:35:00,139.33,139.346,139.315,139.325,148999998.0
2005-10-26 04:36:00,139.323,139.323,139.307,139.307,85100001.0
2005-10-26 04:37:00,139.317,139.336,139.317,139.33,46099999.0
2005-10-26 04:38:00,139.328,139.329,139.319,139.323,60800000.0
2005-10-26 04:39:00,139.323,139.34,139.321,139.332,50600000.0
2005-10-26 04:40:00,139.347,139.348,139.328,139.33,83100000.0
2005-10-26 04:41:00,139.323,139.327,139.311,139.327,92800001.0
2005-10-26 04:42:00,139.312,139.312,139.302,139.307,67500001.0
2005-10-26 04:43:00,139.306,139.312,139.295,139.3,50700000.0
2005-10-26 04:44:00,139.306,139.315,139.299,139.315,31200000.0
2005-10-26 04:45:00,139.302,139.311,139.301,139.303,95800000.0
2005-10-26 04:46:00,139.305,139.311,139.299,139.311,39199999.0
2005-10-26 04:47:00,139.313,139.33,139.303,139.33,77799998.0
2005-10-26 04:48:00,139.318,139.325,139.318,139.322,77799999.0
2005-10-26 04:49:00,139.322,139.322,139.311,139.319,83600001.0
2005-10-26 04:50:00,139.312,139.312,139.303,139.31,89200000.0
2005-10-26 04:51:00,139.308,139.317,139.295,139.31,104100000.0
2005-10-26 04:52:00,139.322,139.346,139.321,139.338,86900001.0
2005-10-26 04:53:00,139.34,139.34,139.34,139.34,8800000.0
2005-10-26 04:54:00,139.338,139.352,139.332,139.352,42000000.0
2005-10-26 04:55:00,139.362,139.375,139.362,139.371,68900000.0
2005-10-26 04:56:00,139.368,139.368,139.348,139.362,49900000.0
2005-10-26 04:57:00,139.356,139.356,139.344,139.348,67999998.0
2005-10-26 04:58:00,139.358,139.358,139.345,139.345,64099999.0
2005-10-26 04:59:00,139.345,139.357,139.342,139.348,142200001.0
2005-10-26 05:00:00,139.34,139.349,139.34,139.34,85600000.0
2005-10-26 05:01:00,139.346,139.356,139.341,139.35,123900000.0
2005-10-26 05:02:00,139.343,139.343,139.328,139.329,62400000.0
2005-10-26 05:03:00,139.339,139.353,139.333,139.345,42600000.0
2005-10-26 05:04:00,139.345,139.358,139.345,139.358,192800000.0
2005-10-26 05:05:00,139.35,139.352,139.337,139.343,54900000.0
2005-10-26 05:06:00,139.345,139.351,139.339,139.347,69100000.0
2005-10-26 05:07:00,139.35,139.356,139.347,139.347,90299998.0
2005-10-26 05:08:00,139.338,139.338,139.329,139.336,72400000.0
2005-10-26 05:09:00,139.34,139.34,139.321,139.335,36900000.0
2005-10-26 05:10:00,139.333,139.334,139.312,139.317,40000000.0
2005-10-26 05:11:00,139.309,139.317,139.299,139.315,150200002.0
2005-10-26 05:12:00,139.312,139.312,139.305,139.309,82500000.0
2005-10-26 05:13:00,139.315,139.315,139.305,139.305,36800000.0
2005-10-26 05:14:00,139.315,139.315,139.305,139.31,86199999.0
2005-10-26 05:15:00,139.313,139.313,139.305,139.313,27900000.0
2005-10-26 05:16:00,139.319,139.324,139.313,139.324,56000000.0
2005-10-26 05:17:00,139.314,139.316,139.31,139.31,127100000.0
2005-10-26 05:18:00,139.318,139.328,139.312,139.312,71299999.0
2005-10-26 05:19:00,139.285,139.31,139.27,139.284,103499998.0
2005-10-26 05:20:00,139.328,139.329,139.321,139.329,62100002.0
2005-10-26 05:21:00,139.332,139.35,139.332,139.346,111600000.0
2005-10-26 05:22:00,139.344,139.357,139.344,139.345,66399999.0
2005-10-26 05:23:00,139.332,139.353,139.332,139.353,60000000.0
2005-10-26 05:24:00,139.332,139.333,139.287,139.312,86300000.0
2005-10-26 05:25:00,139.347,139.358,139.347,139.358,67299999.0
2005-10-26 05:26:00,139.353,139.354,139.351,139.354,61499999.0
2005-10-26 05:27:00,139.353,139.353,139.342,139.342,11100000.0
2005-10-26 05:28:00,139.323,139.335,139.307,139.327,92800000.0
2005-10-26 05:29:00,139.303,139.305,139.274,139.288,108999999.0
2005-10-26 05:30:00,139.342,139.344,139.342,139.344,18400000.0
2005-10-26 05:31:00,139.348,139.351,139.345,139.347,83999999.0
2005-10-26 05:32:00,139.347,139.347,139.334,139.334,56299999.0
2005-10-26 05:33:00,139.345,139.345,139.296,139.324,173099999.0
2005-10-26 05:34:00,139.341,139.346,139.341,139.346,45900001.0
2005-10-26 05:35:00,139.347,139.349,139.341,139.348,61000000.0
2005-10-26 05:36:00,139.341,139.349,139.341,139.349,26400000.0
2005-10-26 05:37:00,139.333,139.348,139.333,139.346,62500001.0
2005-10-26 05:38:00,139.346,139.346,139.344,139.344,5300000.0
2005-10-26 05:39:00,139.34,139.34,139.34,139.34,7500000.0
2005-10-26 05:40:00,139.34,139.353,139.335,139.353,145900003.0
2005-10-26 05:41:00,139.349,139.349,139.335,139.335,33300000.0
2005-10-26 05:42:00,139.348,139.348,139.343,139.347,48100000.0
2005-10-26 05:43:00,139.322,139.34,139.296,139.303,124199997.0
2005-10-26 05:44:00,139.345,139.355,139.345,139.35,100299997.0
2005-10-26 05:45:00,139.345,139.347,139.334,139.347,71500000.0
2005-10-26 05:46:00,139.335,139.335,139.32,139.32,18400000.0
2005-10-26 05:47:00,139.313,139.331,139.312,139.32,223800003.0
2005-10-26 05:48:00,139.323,139.337,139.313,139.328,105499998.0
2005-10-26 05:49:00,139.337,139.337,139.309,139.317,59600000.0
2005-10-26 05:50:00,139.32,139.329,139.311,139.326,101300000.0
2005-10-26 05:51:00,139.332,139.345,139.332,139.345,18400000.0
2005-10-26 05:52:00,139.346,139.359,139.346,139.348,154700002.0
2005-10-26 05:53:00,139.347,139.352,139.341,139.347,102200000.0
2005-10-26 05:54:00,139.353,139.362,139.346,139.355,80900001.0
2005-10-26 05:55:00,139.352,139.36,139.349,139.35,80299999.0
2005-10-26 05:56:00,139.352,139.361,139.345,139.351,41300000.0
2005-10-26 05:57:00,139.352,139.352,139.341,139.347,70900002.0
2005-10-26 05:58:00,139.355,139.372,139.355,139.356,92500002.0
2005-10-26 05:59:00,139.35,139.36,139.346,139.358,69800000.0
2005-10-26 06:00:00,139.353,139.363,139.346,139.353,84499999.0
2005-10-26 06:01:00,139.348,139.35,139.338,139.35,135000001.0
2005-10-26 06:02:00,139.35,139.366,139.346,139.366,73600001.0
2005-10-26 06:03:00,139.362,139.368,139.357,139.357,142400002.0
2005-10-26 06:04:00,139.357,139.365,139.348,139.365,66899998.0
2005-10-26 06:05:00,139.37,139.37,139.34,139.349,37499999.0
2005-10-26 06:06:00,139.337,139.349,139.333,139.339,127399998.0
2005-10-26 06:07:00,139.335,139.35,139.332,139.339,91999999.0
2005-10-26 06:08:00,139.349,139.349,139.325,139.337,94699999.0
2005-10-26 06:09:00,139.339,139.35,139.337,139.341,130200004.0
2005-10-26 06:10:00,139.337,139.337,139.329,139.333,68899999.0
2005-10-26 06:11:00,139.338,139.347,139.328,139.347,28200000.0
2005-10-26 06:12:00,139.347,139.348,139.34,139.348,144300002.0
2005-10-26 06:13:00,139.343,139.35,139.337,139.342,128400002.0
2005-10-26 06:14:00,139.344,139.344,139.319,139.32,70900001.0
2005-10-26 06:15:00,139.329,139.329,139.318,139.318,86599999.0
2005-10-26 06:16:00,139.318,139.329,139.309,139.326,43700000.0
2005-10-26 06:17:00,139.327,139.333,139.317,139.333,40400000.0
2005-10-26 06:18:00,139.324,139.33,139.317,139.322,63500001.0
2005-10-26 06:19:00,139.322,139.322,139.298,139.306,71900002.0
2005-10-26 06:20:00,139.319,139.319,139.3,139.316,81600000.0
2005-10-26 06:21:00,139.314,139.316,139.314,139.316,14400000.0
2005-10-26 06:22:00,139.313,139.32,139.311,139.319,71300001.0
2005-10-26 06:23:00,139.321,139.321,139.297,139.31,142099998.0
2005-10-26 06:24:00,139.308,139.315,139.299,139.309,58700001.0
2005-10-26 06:25:00,139.313,139.317,139.3,139.311,83000000.0
2005-10-26 06:26:00,139.308,139.31,139.305,139.308,55699999.0
2005-10-26 06:27:00,139.311,139.311,139.285,139.298,61000000.0
2005-10-26 06:28:00,139.301,139.311,139.287,139.287,117099998.0
2005-10-26 06:29:00,139.299,139.309,139.292,139.307,125600000.0
2005-10-26 06:30:00,139.322,139.331,139.322,139.322,62800001.0
2005-10-26 06:31:00,139.322,139.329,139.322,139.329,71399999.0
2005-10-26 06:32:00,139.327,139.33,139.301,139.301,86500000.0
2005-10-26 06:33:00,139.302,139.306,139.286,139.286,120600000.0
2005-10-26 06:34:00,139.28,139.292,139.274,139.283,63200000.0
2005-10-26 06:35:00,139.291,139.303,139.291,139.293,125500000.0
2005-10-26 06:36:00,139.278,139.278,139.233,139.24,80000000.0
2005-10-26 06:37:00,139.236,139.25,139.236,139.24,36300000.0
2005-10-26 06:38:00,139.255,139.264,139.254,139.261,51900000.0
2005-10-26 06:39:00,139.261,139.261,139.254,139.254,41600001.0
2005-10-26 06:40:00,139.245,139.255,139.245,139.245,102800000.0
2005-10-26 06:41:00,139.238,139.238,139.227,139.232,56799999.0
2005-10-26 06:42:00,139.228,139.234,139.22,139.23,129199998.0
2005-10-26 06:43:00,139.243,139.247,139.239,139.245,88900000.0
2005-10-26 06:44:00,139.252,139.252,139.24,139.242,73400001.0
2005-10-26 06:45:00,139.246,139.246,139.239,139.239,24000001.0
2005-10-26 06:46:00,139.24,139.252,139.234,139.239,100799998.0
2005-10-26 06:47:00,139.251,139.254,139.242,139.242,65200001.0
2005-10-26 06:48:00,139.246,139.25,139.243,139.243,104699998.0
2005-10-26 06:49:00,139.247,139.249,139.243,139.243,130800006.0
2005-10-26 06:50:00,139.242,139.253,139.239,139.246,114599998.0
2005-10-26 06:51:00,139.245,139.269,139.245,139.253,90199998.0
2005-10-26 06:52:00,139.245,139.249,139.221,139.221,96500001.0
2005-10-26 06:53:00,139.229,139.243,139.229,139.232,57000000.0
2005-10-26 06:54:00,139.24,139.255,139.24,139.245,37600000.0
2005-10-26 06:55:00,139.24,139.24,139.224,139.227,119400001.0
2005-10-26 06:56:00,139.23,139.23,139.202,139.203,124700000.0
2005-10-26 06:57:00,139.198,139.214,139.188,139.214,88200002.0
2005-10-26 06:58:00,139.208,139.21,139.193,139.204,94399999.0
2005-10-26 06:59:00,139.2,139.2,139.172,139.188,81100000.0
2005-10-26 07:00:00,139.199,139.216,139.193,139.21,161899998.0
2005-10-26 07:01:00,139.205,139.214,139.204,139.208,69100000.0
2005-10-26 07:02:00,139.202,139.205,139.195,139.195,47400000.0
2005-10-26 07:03:00,139.203,139.214,139.203,139.21,168699997.0
2005-10-26 07:04:00,139.21,139.21,139.207,139.208,70600000.0
2005-10-26 07:05:00,139.201,139.213,139.201,139.203,49500000.0
2005-10-26 07:06:00,139.203,139.214,139.201,139.206,170999997.0
2005-10-26 07:07:00,139.218,139.222,139.212,139.212,51099998.0
2005-10-26 07:08:00,139.224,139.239,139.222,139.229,100799998.0
2005-10-26 07:09:00,139.232,139.243,139.215,139.215,91700002.0
2005-10-26 07:10:00,139.217,139.219,139.213,139.216,76800001.0
2005-10-26 07:11:00,139.212,139.218,139.209,139.211,157399996.0
2005-10-26 07:12:00,139.212,139.214,139.205,139.208,93400001.0
2005-10-26 07:13:00,139.21,139.21,139.207,139.21,50600000.0
2005-10-26 07:14:00,139.205,139.219,139.205,139.216,100700001.0
2005-10-26 07:15:00,139.214,139.221,139.207,139.211,109500001.0
2005-10-26 07:16:00,139.215,139.225,139.215,139.22,111499999.0
2005-10-26 07:17:00,139.16,139.204,139.156,139.204,124700000.0
2005-10-26 07:18:00,139.219,139.228,139.219,139.228,102700000.0
2005-10-26 07:19:00,139.225,139.23,139.225,139.23,49100000.0
2005-10-26 07:20:00,139.221,139.24,139.221,139.24,66400001.0
2005-10-26 07:21:00,139.24,139.244,139.232,139.244,70000000.0
2005-10-26 07:22:00,139.236,139.244,139.231,139.238,46000000.0
2005-10-26 07:23:00,139.245,139.245,139.238,139.243,54200000.0
2005-10-26 07:24:00,139.237,139.242,139.228,139.242,67500000.0
2005-10-26 07:25:00,139.242,139.248,139.233,139.233,75100000.0
2005-10-26 07:26:00,139.246,139.26,139.241,139.252,66800001.0
2005-10-26 07:27:00,139.248,139.265,139.24,139.25,156900003.0
2005-10-26 07:28:00,139.256,139.256,139.234,139.234,94400001.0
2005-10-26 07:29:00,139.242,139.248,139.231,139.233,139299999.0
2005-10-26 07:30:00,139.195,139.223,139.187,139.223,132300000.0
2005-10-26 07:31:00,139.228,139.228,139.219,139.222,61900000.0
2005-10-26 07:32:00,139.227,139.232,139.218,139.232,113599998.0
2005-10-26 07:33:00,139.229,139.232,139.219,139.228,50000000.0
2005-10-26 07:34:00,139.235,139.235,139.225,139.235,73899999.0
2005-10-26 07:35:00,139.23,139.235,139.22,139.228,95100000.0
2005-10-26 07:36:00,139.225,139.226,139.216,139.222,43200000.0
2005-10-26 07:37:00,139.213,139.213,139.197,139.197,121100003.0
2005-10-26 07:38:00,139.2,139.225,139.2,139.21,94100000.0
2005-10-26 07:39:00,139.208,139.237,139.208,139.229,125800000.0
2005-10-26 07:40:00,139.228,139.23,139.219,139.228,112599999.0
2005-10-26 07:41:00,139.225,139.24,139.225,139.231,143800000.0
2005-10-26 07:42:00,139.224,139.231,139.213,139.223,154699999.0
2005-10-26 07:43:00,139.223,139.235,139.223,139.231,80600000.0
2005-10-26 07:44:00,139.224,139.224,139.206,139.224,98499999.0
2005-10-26 07:45:00,139.22,139.245,139.218,139.24,170999999.0
2005-10-26 07:46:00,139.236,139.246,139.229,139.246,63100001.0
2005-10-26 07:47:00,139.256,139.256,139.242,139.244,41600000.0
2005-10-26 07:48:00,139.242,139.25,139.24,139.246,63499999.0
2005-10-26 07:49:00,139.248,139.258,139.246,139.258,79699998.0
2005-10-26 07:50:00,139.275,139.288,139.263,139.288,74000000.0
2005-10-26 07:51:00,139.292,139.295,139.285,139.285,78899999.0
2005-10-26 07:52:00,139.268,139.268,139.24,139.244,27500000.0
2005-10-26 07:53:00,139.268,139.31,139.268,139.308,67700001.0
2005-10-26 07:54:00,139.289,139.3,139.283,139.291,114800000.0
2005-10-26 07:55:00,139.285,139.296,139.285,139.296,40000000.0
2005-10-26 07:56:00,139.281,139.29,139.273,139.287,140099999.0
2005-10-26 07:57:00,139.282,139.286,139.277,139.277,28500000.0
2005-10-26 07:58:00,139.28,139.28,139.262,139.27,110600002.0
2005-10-26 07:59:00,139.263,139.281,139.263,139.281,42900000.0
2005-10-26 08:00:00,139.279,139.279,139.27,139.274,120200000.0
2005-10-26 08:01:00,139.276,139.276,139.265,139.265,77699999.0
2005-10-26 08:02:00,139.263,139.276,139.263,139.276,56799999.0
2005-10-26 08:03:00,139.263,139.276,139.263,139.276,19000000.0
2005-10-26 08:04:00,139.288,139.293,139.274,139.293,139500000.0
2005-10-26 08:05:00,139.305,139.312,139.294,139.294,73300000.0
2005-10-26 08:06:00,139.283,139.288,139.275,139.285,76699999.0
2005-10-26 08:07:00,139.283,139.285,139.274,139.274,58900000.0
2005-10-26 08:08:00,139.275,139.289,139.271,139.287,140500000.0
2005-10-26 08:09:00,139.288,139.306,139.283,139.306,85099999.0
2005-10-26 08:10:00,139.333,139.335,139.299,139.299,69400000.0
2005-10-26 08:11:00,139.31,139.316,139.295,139.313,113999999.0
2005-10-26 08:12:00,139.317,139.317,139.303,139.305,60900000.0
2005-10-26 08:13:00,139.3,139.352,139.3,139.352,32400000.0
2005-10-26 08:14:00,139.37,139.386,139.35,139.357,90099998.0
2005-10-26 08:15:00,139.342,139.381,139.342,139.381,67700001.0
2005-10-26 08:16:00,139.409,139.422,139.383,139.397,149800001.0
2005-10-26 08:17:00,139.407,139.42,139.384,139.411,84599999.0
2005-10-26 08:18:00,139.414,139.441,139.414,139.433,38400000.0
2005-10-26 08:19:00,139.423,139.423,139.403,139.407,49099999.0
2005-10-26 08:20:00,139.406,139.422,139.401,139.418,124099998.0
2005-10-26 08:21:00,139.425,139.425,139.407,139.411,71899999.0
2005-10-26 08:22:00,139.415,139.428,139.409,139.428,64799999.0
2005-10-26 08:23:00,139.427,139.431,139.415,139.415,84300000.0
2005-10-26 08:24:00,139.422,139.425,139.41,139.41,136400001.0
2005-10-26 08:25:00,139.415,139.418,139.415,139.418,4800000.0
2005-10-26 08:26:00,139.44,139.44,139.409,139.437,131099999.0
2005-10-26 08:27:00,139.423,139.435,139.414,139.416,97499999.0
2005-10-26 08:28:00,139.421,139.423,139.409,139.416,149400003.0
2005-10-26 08:29:00,139.429,139.442,139.429,139.441,47399999.0
2005-10-26 08:30:00,139.447,139.458,139.43,139.433,112300001.0
2005-10-26 08:31:00,139.443,139.451,139.433,139.439,79599999.0
2005-10-26 08:32:00,139.427,139.431,139.404,139.42,156600003.0
2005-10-26 08:33:00,139.402,139.42,139.402,139.418,84300002.0
2005-10-26 08:34:00,139.429,139.442,139.415,139.441,142499998.0
2005-10-26 08:35:00,139.433,139.443,139.425,139.44,92799999.0
2005-10-26 08:36:00,139.442,139.442,139.401,139.401,136900000.0
2005-10-26 08:37:00,139.45,139.454,139.4,139.4,81199998.0
2005-10-26 08:38:00,139.393,139.395,139.384,139.39,73600001.0
2005-10-26 08:39:00,139.395,139.407,139.392,139.401,141499998.0
2005-10-26 08:40:00,139.391,139.396,139.376,139.391,76800000.0
2005-10-26 08:41:00,139.377,139.385,139.361,139.361,137199999.0
2005-10-26 08:42:00,139.348,139.384,139.348,139.384,42900000.0
2005-10-26 08:43:00,139.373,139.378,139.318,139.32,95200002.0
2005-10-26 08:44:00,139.334,139.339,139.32,139.325,175900001.0
2005-10-26 08:45:00,139.327,139.327,139.288,139.288,101900000.0
2005-10-26 08:46:00,139.267,139.284,139.267,139.278,57000000.0
2005-10-26 08:47:00,139.272,139.291,139.272,139.283,108400000.0
2005-10-26 08:48:00,139.282,139.305,139.28,139.305,73899999.0
2005-10-26 08:49:00,139.294,139.321,139.294,139.32,121799997.0
2005-10-26 08:50:00,139.328,139.328,139.302,139.317,169100002.0
2005-10-26 08:51:00,139.312,139.313,139.297,139.313,136200000.0
2005-10-26 08:52:00,139.302,139.302,139.288,139.297,165400000.0
2005-10-26 08:53:00,139.292,139.292,139.275,139.28,61700001.0
2005-10-26 08:54:00,139.267,139.278,139.244,139.263,88499998.0
2005-10-26 08:55:00,139.266,139.266,139.237,139.253,123899998.0
2005-10-26 08:56:00,139.253,139.259,139.244,139.251,105799999.0
2005-10-26 08:57:00,139.256,139.286,139.256,139.263,96400000.0
2005-10-26 08:58:00,139.277,139.28,139.263,139.263,69899999.0
2005-10-26 08:59:00,139.269,139.286,139.268,139.284,106299999.0
2005-10-26 09:00:00,139.282,139.301,139.282,139.298,89099999.0
2005-10-26 09:01:00,139.292,139.299,139.284,139.291,72599998.0
2005-10-26 09:02:00,139.293,139.3,139.29,139.298,31900000.0
2005-10-26 09:03:00,139.3,139.301,139.293,139.301,102199999.0
2005-10-26 09:04:00,139.298,139.309,139.29,139.306,62000000.0
2005-10-26 09:05:00,139.303,139.331,139.303,139.329,88499999.0
2005-10-26 09:06:00,139.32,139.328,139.313,139.327,120399998.0
2005-10-26 09:07:00,139.306,139.318,139.303,139.306,114300001.0
2005-10-26 09:08:00,139.309,139.319,139.286,139.286,86300000.0
2005-10-26 09:09:00,139.265,139.275,139.241,139.245,69100001.0
2005-10-26 09:10:00,139.226,139.256,139.226,139.256,162799999.0
2005-10-26 09:11:00,139.267,139.267,139.236,139.244,51700000.0
2005-10-26 09:12:00,139.236,139.249,139.231,139.247,109199998.0
2005-10-26 09:13:00,139.255,139.258,139.248,139.248,45600000.0
2005-10-26 09:14:00,139.245,139.253,139.199,139.203,229200001.0
2005-10-26 09:15:00,139.207,139.221,139.207,139.219,82600000.0
2005-10-26 09:16:00,139.223,139.232,139.223,139.232,8400000.0
2005-10-26 09:17:00,139.228,139.242,139.221,139.242,72899999.0
2005-10-26 09:18:00,139.24,139.246,139.238,139.238,71899999.0
2005-10-26 09:19:00,139.227,139.227,139.215,139.222,141399999.0
2005-10-26 09:20:00,139.202,139.202,139.168,139.185,105899998.0
2005-10-26 09:21:00,139.183,139.183,139.167,139.17,53800001.0
2005-10-26 09:22:00,139.175,139.181,139.167,139.18,113000000.0
2005-10-26 09:23:00,139.173,139.179,139.16,139.179,52800000.0
2005-10-26 09:24:00,139.171,139.189,139.171,139.186,99900000.0
2005-10-26 09:25:00,139.193,139.211,139.191,139.204,58500000.0
2005-10-26 09:26:00,139.198,139.207,139.194,139.201,70500000.0
2005-10-26 09:27:00,139.215,139.216,139.203,139.216,72200001.0
2005-10-26 09:28:00,139.203,139.203,139.173,139.181,115299998.0
2005-10-26 09:29:00,139.175,139.185,139.164,139.185,56800001.0
2005-10-26 09:30:00,139.188,139.206,139.187,139.196,117100001.0
2005-10-26 09:31:00,139.207,139.251,139.207,139.251,84699999.0
2005-10-26 09:32:00,139.241,139.261,139.24,139.261,68199999.0
2005-10-26 09:33:00,139.25,139.255,139.234,139.246,69200001.0
2005-10-26 09:34:00,139.245,139.249,139.235,139.237,90799999.0
2005-10-26 09:35:00,139.233,139.252,139.224,139.252,126400002.0
2005-10-26 09:36:00,139.269,139.279,139.263,139.275,105699998.0
2005-10-26 09:37:00,139.269,139.279,139.258,139.258,83300000.0
2005-10-26 09:38:00,139.263,139.284,139.263,139.284,43200000.0
2005-10-26 09:39:00,139.289,139.293,139.274,139.274,136000002.0
2005-10-26 09:40:00,139.272,139.278,139.245,139.254,143400000.0
2005-10-26 09:41:00,139.267,139.315,139.267,139.308,74699999.0
2005-10-26 09:42:00,139.305,139.321,139.292,139.321,101599999.0
2005-10-26 09:43:00,139.308,139.32,139.308,139.32,67999999.0
2005-10-26 09:44:00,139.322,139.326,139.317,139.322,134300003.0
2005-10-26 09:45:00,139.332,139.336,139.304,139.304,91700000.0
2005-10-26 09:46:00,139.301,139.324,139.301,139.324,123899999.0
2005-10-26 09:47:00,139.319,139.326,139.304,139.326,40900000.0
2005-10-26 09:48:00,139.34,139.341,139.323,139.325,50400000.0
2005-10-26 09:49:00,139.314,139.314,139.298,139.298,119100000.0
2005-10-26 09:50:00,139.305,139.319,139.284,139.318,85999999.0
2005-10-26 09:51:00,139.325,139.325,139.267,139.278,80899999.0
2005-10-26 09:52:00,139.277,139.295,139.275,139.281,126299999.0
2005-10-26 09:53:00,139.287,139.301,139.28,139.296,174399999.0
2005-10-26 09:54:00,139.307,139.343,139.306,139.343,51100001.0
2005-10-26 09:55:00,139.357,139.372,139.353,139.372,161200000.0
2005-10-26 09:56:00,139.367,139.367,139.356,139.362,80300000.0
2005-10-26 09:57:00,139.367,139.38,139.353,139.366,145299996.0
2005-10-26 09:58:00,139.371,139.373,139.36,139.373,101400002.0
2005-10-26 09:59:00,139.368,139.38,139.363,139.38,27800000.0
2005-10-26 10:00:00,139.381,139.383,139.366,139.383,47100000.0
2005-10-26 10:01:00,139.368,139.389,139.368,139.389,62200001.0
2005-10-26 10:02:00,139.395,139.401,139.383,139.383,55200000.0
2005-10-26 10:03:00,139.355,139.355,139.315,139.317,70900001.0
2005-10-26 10:04:00,139.327,139.339,139.307,139.307,169699999.0
2005-10-26 10:05:00,139.323,139.351,139.323,139.35,158499998.0
2005-10-26 10:06:00,139.353,139.355,139.338,139.345,50699999.0
2005-10-26 10:07:00,139.352,139.359,139.313,139.313,50499999.0
2005-10-26 10:08:00,139.311,139.32,139.301,139.305,65100000.0
2005-10-26 10:09:00,139.311,139.316,139.287,139.306,127099999.0
2005-10-26 10:10:00,139.317,139.317,139.299,139.299,68500001.0
2005-10-26 10:11:00,139.315,139.331,139.311,139.319,87100000.0
2005-10-26 10:12:00,139.325,139.365,139.325,139.353,139699998.0
2005-10-26 10:13:00,139.355,139.372,139.355,139.367,98199998.0
2005-10-26 10:14:00,139.354,139.364,139.339,139.36,127599999.0
2005-10-26 10:15:00,139.361,139.369,139.323,139.325,174900004.0
2005-10-26 10:16:00,139.327,139.338,139.318,139.322,85599999.0
2005-10-26 10:17:00,139.323,139.324,139.277,139.281,133300003.0
2005-10-26 10:18:00,139.288,139.314,139.288,139.308,73499999.0
2005-10-26 10:19:00,139.311,139.317,139.3,139.301,142700002.0
2005-10-26 10:20:00,139.288,139.288,139.27,139.285,108000000.0
2005-10-26 10:21:00,139.262,139.262,139.199,139.208,138299998.0
2005-10-26 10:22:00,139.211,139.238,139.205,139.238,139600001.0
2005-10-26 10:23:00,139.25,139.268,139.246,139.265,124099996.0
2005-10-26 10:24:00,139.265,139.278,139.265,139.273,95600001.0
2005-10-26 10:25:00,139.275,139.288,139.273,139.285,114900000.0
2005-10-26 10:26:00,139.277,139.277,139.262,139.262,104899999.0
2005-10-26 10:27:00,139.26,139.26,139.235,139.254,28500000.0
2005-10-26 10:28:00,139.254,139.279,139.254,139.279,28800000.0
2005-10-26 10:29:00,139.283,139.283,139.26,139.268,91400000.0
2005-10-26 10:30:00,139.262,139.262,139.248,139.25,167099997.0
2005-10-26 10:31:00,139.25,139.265,139.24,139.265,143699998.0
2005-10-26 10:32:00,139.269,139.274,139.26,139.265,106200000.0
2005-10-26 10:33:00,139.257,139.281,139.252,139.281,74400000.0
2005-10-26 10:34:00,139.282,139.288,139.258,139.258,78500000.0
2005-10-26 10:35:00,139.253,139.258,139.235,139.246,67600001.0
2005-10-26 10:36:00,139.248,139.264,139.246,139.256,114099998.0
2005-10-26 10:37:00,139.257,139.261,139.247,139.261,111899998.0
2005-10-26 10:38:00,139.264,139.264,139.25,139.25,54500000.0
2005-10-26 10:39:00,139.244,139.259,139.244,139.257,154400000.0
2005-10-26 10:40:00,139.257,139.257,139.247,139.249,64000000.0
2005-10-26 10:41:00,139.249,139.257,139.246,139.246,124599997.0
2005-10-26 10:42:00,139.255,139.264,139.25,139.252,147700002.0
2005-10-26 10:43:00,139.258,139.258,139.249,139.253,127800001.0
2005-10-26 10:44:00,139.256,139.256,139.228,139.238,67400001.0
2005-10-26 10:45:00,139.254,139.269,139.246,139.266,76500002.0
2005-10-26 10:46:00,139.272,139.272,139.26,139.266,82799998.0
2005-10-26 10:47:00,139.258,139.274,139.254,139.267,136300000.0
2005-10-26 10:48:00,139.262,139.282,139.262,139.273,117900001.0
2005-10-26 10:49:00,139.262,139.268,139.257,139.268,79899997.0
2005-10-26 10:50:00,139.265,139.265,139.229,139.232,127999996.0
2005-10-26 10:51:00,139.231,139.236,139.213,139.236,143600000.0
2005-10-26 10:52:00,139.22,139.245,139.22,139.242,115400002.0
2005-10-26 10:53:00,139.253,139.254,139.242,139.246,71100002.0
2005-10-26 10:54:00,139.252,139.261,139.236,139.261,106399999.0
2005-10-26 10:55:00,139.261,139.261,139.233,139.233,180600000.0
2005-10-26 10:56:00,139.243,139.243,139.221,139.229,150199999.0
2005-10-26 10:57:00,139.235,139.242,139.235,139.24,107400000.0
2005-10-26 10:58:00,139.24,139.247,139.221,139.221,144300003.0
2005-10-26 10:59:00,139.221,139.233,139.22,139.227,96299998.0
2005-10-26 11:00:00,139.235,139.24,139.222,139.227,110299998.0
2005-10-26 11:01:00,139.225,139.236,139.218,139.218,187700002.0
2005-10-26 11:02:00,139.216,139.226,139.216,139.226,19900000.0
2005-10-26 11:03:00,139.224,139.224,139.212,139.223,26800000.0
2005-10-26 11:04:00,139.231,139.235,139.219,139.219,132000000.0
2005-10-26 11:05:00,139.229,139.237,139.223,139.237,57300000.0
2005-10-26 11:06:00,139.238,139.238,139.226,139.228,69000000.0
2005-10-26 11:07:00,139.223,139.229,139.223,139.223,123300000.0
2005-10-26 11:08:00,139.224,139.236,139.222,139.224,56300000.0
2005-10-26 11:09:00,139.229,139.233,139.224,139.232,81000001.0
2005-10-26 11:10:00,139.234,139.25,139.234,139.239,73999999.0
2005-10-26 11:11:00,139.245,139.255,139.24,139.24,102599998.0
2005-10-26 11:12:00,139.242,139.242,139.221,139.23,104799998.0
2005-10-26 11:13:00,139.24,139.264,139.24,139.252,95700001.0
2005-10-26 11:14:00,139.246,139.256,139.243,139.255,94299999.0
2005-10-26 11:15:00,139.252,139.265,139.252,139.261,46400000.0
2005-10-26 11:16:00,139.254,139.269,139.254,139.26,86899999.0
2005-10-26 11:17:00,139.268,139.276,139.249,139.276,113300000.0
2005-10-26 11:18:00,139.294,139.306,139.28,139.3,184200001.0
2005-10-26 11:19:00,139.303,139.317,139.303,139.317,47100000.0
2005-10-26 11:20:00,139.31,139.322,139.309,139.315,158399999.0
2005-10-26 11:21:00,139.321,139.328,139.305,139.305,97199999.0
2005-10-26 11:22:00,139.303,139.318,139.301,139.318,186800000.0
2005-10-26 11:23:00,139.317,139.324,139.314,139.32,71800000.0
2005-10-26 11:24:00,139.325,139.325,139.317,139.317,56700001.0
2005-10-26 11:25:00,139.32,139.33,139.313,139.32,181799999.0
2005-10-26 11:26:00,139.331,139.337,139.327,139.33,75400000.0
2005-10-26 11:27:00,139.318,139.324,139.306,139.324,118299997.0
2005-10-26 11:28:00,139.32,139.32,139.292,139.303,50100000.0
2005-10-26 11:29:00,139.311,139.311,139.293,139.295,85800000.0
2005-10-26 11:30:00,139.298,139.305,139.298,139.305,30500000.0
2005-10-26 11:31:00,139.297,139.305,139.279,139.3,103700001.0
2005-10-26 11:32:00,139.3,139.303,139.298,139.3,71700000.0
2005-10-26 11:33:00,139.308,139.317,139.305,139.317,90500001.0
2005-10-26 11:34:00,139.32,139.32,139.274,139.277,75200000.0
2005-10-26 11:35:00,139.274,139.278,139.261,139.261,202100002.0
2005-10-26 11:36:00,139.275,139.305,139.26,139.305,93899999.0
2005-10-26 11:37:00,139.308,139.308,139.295,139.295,34400001.0
2005-10-26 11:38:00,139.297,139.317,139.297,139.31,95899998.0
2005-10-26 11:39:00,139.305,139.318,139.295,139.308,122799999.0
2005-10-26 11:40:00,139.328,139.347,139.328,139.34,49200000.0
2005-10-26 11:41:00,139.337,139.354,139.335,139.335,126600000.0
2005-10-26 11:42:00,139.334,139.349,139.334,139.334,91899998.0
2005-10-26 11:43:00,139.329,139.329,139.307,139.312,132100000.0
2005-10-26 11:44:00,139.312,139.312,139.292,139.292,67799999.0
2005-10-26 11:45:00,139.293,139.312,139.285,139.308,113499999.0
2005-10-26 11:46:00,139.294,139.307,139.288,139.298,92699998.0
2005-10-26 11:47:00,139.292,139.299,139.261,139.261,53600000.0
2005-10-26 11:48:00,139.258,139.278,139.251,139.27,172100002.0
2005-10-26 11:49:00,139.259,139.263,139.247,139.263,119499999.0
2005-10-26 11:50:00,139.251,139.274,139.251,139.264,87200000.0
2005-10-26 11:51:00,139.258,139.266,139.258,139.258,95300001.0
2005-10-26 11:52:00,139.246,139.267,139.246,139.26,92399999.0
2005-10-26 11:53:00,139.26,139.273,139.257,139.266,111899997.0
2005-10-26 11:54:00,139.262,139.262,139.242,139.248,106799998.0
2005-10-26 11:55:00,139.263,139.307,139.263,139.3,117600000.0
2005-10-26 11:56:00,139.307,139.312,139.293,139.312,102200000.0
2005-10-26 11:57:00,139.313,139.313,139.3,139.308,89600000.0
2005-10-26 11:58:00,139.308,139.314,139.283,139.287,152199998.0
2005-10-26 11:59:00,139.273,139.285,139.265,139.281,175200002.0
2005-10-26 12:00:00,139.278,139.284,139.278,139.278,80300000.0
2005-10-26 12:01:00,139.282,139.289,139.27,139.277,117000002.0
2005-10-26 12:02:00,139.279,139.29,139.271,139.271,82300000.0
2005-10-26 12:03:00,139.27,139.296,139.265,139.296,87700000.0
2005-10-26 12:04:00,139.307,139.307,139.279,139.28,79499999.0
2005-10-26 12:05:00,139.275,139.279,139.246,139.258,95900001.0
2005-10-26 12:06:00,139.266,139.28,139.255,139.267,121999998.0
2005-10-26 12:07:00,139.267,139.273,139.258,139.268,58400000.0
2005-10-26 12:08:00,139.275,139.287,139.274,139.275,66200000.0
2005-10-26 12:09:00,139.289,139.289,139.251,139.276,75900000.0
2005-10-26 12:10:00,139.289,139.29,139.263,139.268,115499999.0
2005-10-26 12:11:00,139.277,139.286,139.263,139.269,76199999.0
2005-10-26 12:12:00,139.266,139.273,139.259,139.268,128999997.0
2005-10-26 12:13:00,139.259,139.273,139.247,139.26,99299999.0
2005-10-26 12:14:00,139.284,139.29,139.264,139.278,143599999.0
2005-10-26 12:15:00,139.275,139.293,139.275,139.293,119600001.0
2005-10-26 12:16:00,139.295,139.304,139.295,139.302,114799998.0
2005-10-26 12:17:00,139.298,139.309,139.293,139.305,182299997.0
2005-10-26 12:18:00,139.306,139.32,139.306,139.32,88800001.0
2005-10-26 12:19:00,139.322,139.335,139.319,139.319,83200000.0
2005-10-26 12:20:00,139.307,139.31,139.301,139.302,67699999.0
2005-10-26 12:21:00,139.312,139.324,139.29,139.324,21400000.0
2005-10-26 12:22:00,139.327,139.337,139.327,139.332,109799997.0
2005-10-26 12:23:00,139.335,139.345,139.335,139.341,77000001.0
2005-10-26 12:24:00,139.343,139.36,139.343,139.36,76999999.0
2005-10-26 12:25:00,139.362,139.362,139.343,139.343,29700000.0
2005-10-26 12:26:00,139.342,139.342,139.327,139.332,143000001.0
2005-10-26 12:27:00,139.325,139.339,139.325,139.332,102199999.0
2005-10-26 12:28:00,139.332,139.338,139.331,139.333,75599999.0
2005-10-26 12:29:00,139.332,139.346,139.332,139.335,53200000.0
2005-10-26 12:30:00,139.328,139.328,139.304,139.324,131600002.0
2005-10-26 12:31:00,139.317,139.321,139.312,139.312,130599997.0
2005-10-26 12:32:00,139.317,139.317,139.304,139.311,104899999.0
2005-10-26 12:33:00,139.322,139.323,139.312,139.312,119199997.0
2005-10-26 12:34:00,139.306,139.323,139.306,139.319,99299998.0
2005-10-26 12:35:00,139.322,139.329,139.316,139.316,88700001.0
2005-10-26 12:36:00,139.332,139.361,139.332,139.353,57600000.0
2005-10-26 12:37:00,139.352,139.356,139.347,139.347,57900000.0
2005-10-26 12:38:00,139.337,139.34,139.325,139.325,108599999.0
2005-10-26 12:39:00,139.325,139.325,139.315,139.318,42400000.0
2005-10-26 12:40:00,139.327,139.345,139.327,139.345,72500000.0
2005-10-26 12:41:00,139.329,139.348,139.329,139.348,102499999.0
2005-10-26 12:42:00,139.34,139.34,139.321,139.332,43200000.0
2005-10-26 12:43:00,139.345,139.362,139.343,139.362,124899997.0
2005-10-26 12:44:00,139.362,139.369,139.358,139.358,56800000.0
2005-10-26 12:45:00,139.368,139.372,139.363,139.363,105899998.0
2005-10-26 12:46:00,139.369,139.376,139.364,139.364,105400000.0
2005-10-26 12:47:00,139.355,139.375,139.355,139.366,135699999.0
2005-10-26 12:48:00,139.378,139.382,139.37,139.377,105599997.0
2005-10-26 12:49:00,139.371,139.385,139.371,139.377,129599998.0
2005-10-26 12:50:00,139.389,139.405,139.38,139.405,100500000.0
2005-10-26 12:51:00,139.412,139.412,139.393,139.393,50400000.0
2005-10-26 12:52:00,139.385,139.385,139.373,139.373,73599998.0
2005-10-26 12:53:00,139.382,139.382,139.36,139.37,118800002.0
2005-10-26 12:54:00,139.366,139.397,139.366,139.39,35500000.0
2005-10-26 12:55:00,139.386,139.386,139.373,139.38,87899997.0
2005-10-26 12:56:00,139.376,139.377,139.36,139.36,46800000.0
2005-10-26 12:57:00,139.353,139.353,139.314,139.321,100299998.0
2005-10-26 12:58:00,139.324,139.349,139.324,139.34,234600002.0
2005-10-26 12:59:00,139.335,139.352,139.327,139.335,90199998.0
2005-10-26 13:00:00,139.34,139.352,139.318,139.352,119099999.0
2005-10-26 13:01:00,139.358,139.378,139.35,139.378,39400000.0
2005-10-26 13:02:00,139.377,139.396,139.377,139.386,74399998.0
2005-10-26 13:03:00,139.39,139.405,139.378,139.405,134499997.0
2005-10-26 13:04:00,139.394,139.394,139.381,139.384,46399999.0
2005-10-26 13:05:00,139.37,139.402,139.37,139.402,25300000.0
2005-10-26 13:06:00,139.411,139.428,139.411,139.422,76500000.0
2005-10-26 13:07:00,139.417,139.417,139.413,139.417,125500003.0
2005-10-26 13:08:00,139.415,139.415,139.404,139.415,113500001.0
2005-10-26 13:09:00,139.413,139.418,139.4,139.418,77400000.0
2005-10-26 13:10:00,139.415,139.416,139.401,139.416,51800000.0
2005-10-26 13:11:00,139.423,139.434,139.419,139.429,56900000.0
2005-10-26 13:12:00,139.417,139.417,139.406,139.406,52000000.0
2005-10-26 13:13:00,139.414,139.424,139.411,139.413,96700001.0
2005-10-26 13:14:00,139.407,139.418,139.398,139.41,128200000.0
2005-10-26 13:15:00,139.406,139.414,139.401,139.414,105499999.0
2005-10-26 13:16:00,139.403,139.403,139.386,139.395,48800001.0
2005-10-26 13:17:00,139.394,139.4,139.388,139.389,91899999.0
2005-10-26 13:18:00,139.392,139.399,139.388,139.388,100800003.0
2005-10-26 13:19:00,139.384,139.397,139.384,139.391,30700000.0
2005-10-26 13:20:00,139.396,139.396,139.381,139.395,36300000.0
2005-10-26 13:21:00,139.39,139.454,139.39,139.439,141499999.0
2005-10-26 13:22:00,139.435,139.464,139.435,139.464,71999999.0
2005-10-26 13:23:00,139.453,139.466,139.453,139.453,92000000.0
2005-10-26 13:24:00,139.46,139.53,139.46,139.53,107400001.0
2005-10-26 13:25:00,139.538,139.618,139.538,139.618,78100002.0
2005-10-26 13:26:00,139.623,139.623,139.58,139.591,218499996.0
2005-10-26 13:27:00,139.593,139.598,139.583,139.583,42000000.0
2005-10-26 13:28:00,139.57,139.578,139.561,139.57,76899999.0
2005-10-26 13:29:00,139.558,139.564,139.548,139.564,69300000.0
2005-10-26 13:30:00,139.575,139.575,139.557,139.566,118599998.0
2005-10-26 13:31:00,139.553,139.57,139.538,139.567,44000000.0
2005-10-26 13:32:00,139.551,139.568,139.551,139.555,90300000.0
2005-10-26 13:33:00,139.561,139.563,139.544,139.561,123300000.0
2005-10-26 13:34:00,139.536,139.579,139.536,139.579,68700001.0
2005-10-26 13:35:00,139.568,139.586,139.568,139.573,59500000.0
2005-10-26 13:36:00,139.569,139.577,139.563,139.563,100199998.0
2005-10-26 13:37:00,139.572,139.572,139.543,139.547,95200000.0
2005-10-26 13:38:00,139.548,139.55,139.534,139.54,70600001.0
2005-10-26 13:39:00,139.545,139.555,139.545,139.546,140500001.0
2005-10-26 13:40:00,139.545,139.558,139.54,139.54,43100001.0
2005-10-26 13:41:00,139.535,139.55,139.525,139.55,46800000.0
2005-10-26 13:42:00,139.557,139.606,139.555,139.606,140900004.0
2005-10-26 13:43:00,139.613,139.616,139.599,139.613,41600000.0
2005-10-26 13:44:00,139.632,139.632,139.618,139.622,156000001.0
2005-10-26 13:45:00,139.622,139.625,139.611,139.623,60800001.0
2005-10-26 13:46:00,139.632,139.634,139.621,139.621,78100000.0
2005-10-26 13:47:00,139.621,139.681,139.621,139.681,66200001.0
2005-10-26 13:48:00,139.683,139.683,139.679,139.679,9500000.0
2005-10-26 13:49:00,139.665,139.675,139.665,139.671,108600000.0
2005-10-26 13:50:00,139.659,139.674,139.659,139.664,55200000.0
2005-10-26 13:51:00,139.673,139.692,139.666,139.692,98300001.0
2005-10-26 13:52:00,139.697,139.711,139.697,139.708,103099999.0
2005-10-26 13:53:00,139.706,139.707,139.679,139.679,113699999.0
2005-10-26 13:54:00,139.672,139.683,139.671,139.683,37699999.0
2005-10-26 13:55:00,139.682,139.694,139.678,139.694,103000000.0
2005-10-26 13:56:00,139.679,139.681,139.651,139.651,83900000.0
2005-10-26 13:57:00,139.649,139.662,139.649,139.649,42400000.0
2005-10-26 13:58:00,139.658,139.673,139.658,139.658,57000001.0
2005-10-26 13:59:00,139.652,139.652,139.631,139.631,91599998.0
2005-10-26 14:00:00,139.638,139.641,139.622,139.625,115699999.0
2005-10-26 14:01:00,139.631,139.641,139.618,139.634,131899998.0
2005-10-26 14:02:00,139.627,139.649,139.627,139.649,95099999.0
2005-10-26 14:03:00,139.66,139.676,139.659,139.659,55400000.0
2005-10-26 14:04:00,139.654,139.654,139.64,139.654,92800001.0
2005-10-26 14:05:00,139.655,139.661,139.647,139.655,104200002.0
2005-10-26 14:06:00,139.652,139.661,139.632,139.632,124300000.0
2005-10-26 14:07:00,139.624,139.639,139.599,139.599,130200002.0
2005-10-26 14:08:00,139.597,139.635,139.597,139.626,100299998.0
2005-10-26 14:09:00,139.621,139.646,139.621,139.636,49900000.0
2005-10-26 14:10:00,139.64,139.648,139.622,139.624,95500002.0
2005-10-26 14:11:00,139.621,139.657,139.618,139.647,66400001.0
2005-10-26 14:12:00,139.637,139.637,139.591,139.604,46900000.0
2005-10-26 14:13:00,139.609,139.653,139.609,139.632,150300000.0
2005-10-26 14:14:00,139.629,139.647,139.625,139.625,78199999.0
2005-10-26 14:15:00,139.621,139.632,139.603,139.621,116000001.0
2005-10-26 14:16:00,139.622,139.628,139.585,139.594,107799999.0
2005-10-26 14:17:00,139.588,139.599,139.581,139.599,75300000.0
2005-10-26 14:18:00,139.598,139.629,139.582,139.582,97400002.0
2005-10-26 14:19:00,139.577,139.6,139.577,139.59,98999999.0
2005-10-26 14:20:00,139.585,139.585,139.575,139.585,72799999.0
2005-10-26 14:21:00,139.562,139.583,139.549,139.55,93200000.0
2005-10-26 14:22:00,139.548,139.548,139.493,139.495,118799998.0
2005-10-26 14:23:00,139.51,139.549,139.51,139.538,78700000.0
2005-10-26 14:24:00,139.541,139.541,139.527,139.537,88500002.0
2005-10-26 14:25:00,139.531,139.549,139.526,139.531,187200002.0
2005-10-26 14:26:00,139.528,139.556,139.527,139.556,77900001.0
2005-10-26 14:27:00,139.56,139.564,139.532,139.564,90800000.0
2005-10-26 14:28:00,139.562,139.562,139.541,139.555,59800000.0
2005-10-26 14:29:00,139.568,139.571,139.553,139.553,123099999.0
2005-10-26 14:30:00,139.564,139.573,139.556,139.573,76800000.0
2005-10-26 14:31:00,139.571,139.571,139.542,139.542,52100000.0
2005-10-26 14:32:00,139.524,139.524,139.491,139.492,61499999.0
2005-10-26 14:33:00,139.488,139.556,139.488,139.556,46600000.0
2005-10-26 14:34:00,139.577,139.599,139.576,139.593,119799997.0
2005-10-26 14:35:00,139.593,139.608,139.575,139.575,129999999.0
2005-10-26 14:36:00,139.57,139.579,139.562,139.562,113600002.0
2005-10-26 14:37:00,139.568,139.568,139.542,139.554,52499999.0
2005-10-26 14:38:00,139.549,139.567,139.549,139.555,112099998.0
2005-10-26 14:39:00,139.559,139.583,139.559,139.58,166799999.0
2005-10-26 14:40:00,139.585,139.595,139.584,139.589,88100000.0
2005-10-26 14:41:00,139.583,139.583,139.565,139.565,66700001.0
2005-10-26 14:42:00,139.565,139.58,139.563,139.577,76900000.0
2005-10-26 14:43:00,139.583,139.597,139.578,139.583,99500000.0
2005-10-26 14:44:00,139.597,139.606,139.594,139.594,21400000.0
2005-10-26 14:45:00,139.585,139.589,139.575,139.587,75599998.0
2005-10-26 14:46:00,139.596,139.596,139.571,139.58,41600000.0
2005-10-26 14:47:00,139.587,139.605,139.587,139.596,57100000.0
2005-10-26 14:48:00,139.604,139.627,139.604,139.605,84899999.0
2005-10-26 14:49:00,139.6,139.61,139.591,139.599,115900004.0
2005-10-26 14:50:00,139.608,139.612,139.599,139.61,92699998.0
2005-10-26 14:51:00,139.614,139.656,139.614,139.656,62799999.0
2005-10-26 14:52:00,139.643,139.655,139.642,139.655,43500000.0
2005-10-26 14:53:00,139.663,139.683,139.663,139.668,99300000.0
2005-10-26 14:54:00,139.672,139.672,139.658,139.659,43000000.0
2005-10-26 14:55:00,139.649,139.682,139.649,139.66,88400001.0
2005-10-26 14:56:00,139.655,139.655,139.621,139.638,139299999.0
2005-10-26 14:57:00,139.638,139.641,139.622,139.641,72600000.0
2005-10-26 14:58:00,139.64,139.65,139.64,139.64,64600002.0
2005-10-26 14:59:00,139.642,139.643,139.628,139.632,123100001.0
2005-10-26 15:00:00,139.65,139.655,139.63,139.642,71299999.0
2005-10-26 15:01:00,139.652,139.659,139.618,139.635,119000002.0
2005-10-26 15:02:00,139.623,139.644,139.623,139.641,134200000.0
2005-10-26 15:03:00,139.645,139.659,139.641,139.644,86399999.0
2005-10-26 15:04:00,139.645,139.658,139.645,139.648,126199999.0
2005-10-26 15:05:00,139.648,139.672,139.648,139.663,142499995.0
2005-10-26 15:06:00,139.663,139.676,139.653,139.674,146200002.0
2005-10-26 15:07:00,139.66,139.66,139.614,139.615,81699998.0
2005-10-26 15:08:00,139.623,139.637,139.623,139.635,14400000.0
2005-10-26 15:09:00,139.625,139.642,139.624,139.642,42400000.0
2005-10-26 15:10:00,139.638,139.656,139.628,139.655,135900000.0
2005-10-26 15:11:00,139.643,139.657,139.642,139.656,83099997.0
2005-10-26 15:12:00,139.655,139.67,139.655,139.66,134600000.0
2005-10-26 15:13:00,139.662,139.67,139.651,139.653,86099999.0
2005-10-26 15:14:00,139.658,139.673,139.658,139.67,141799998.0
2005-10-26 15:15:00,139.657,139.694,139.657,139.694,61600000.0
2005-10-26 15:16:00,139.699,139.704,139.696,139.696,111000000.0
2005-10-26 15:17:00,139.706,139.712,139.706,139.71,71599999.0
2005-10-26 15:18:00,139.707,139.72,139.707,139.72,91399999.0
2005-10-26 15:19:00,139.712,139.723,139.711,139.723,94800002.0
2005-10-26 15:20:00,139.717,139.717,139.703,139.715,96900002.0
2005-10-26 15:21:00,139.706,139.708,139.692,139.692,91199999.0
2005-10-26 15:22:00,139.688,139.702,139.675,139.692,132799999.0
2005-10-26 15:23:00,139.684,139.702,139.678,139.694,148100001.0
2005-10-26 15:24:00,139.692,139.709,139.685,139.69,138000003.0
2005-10-26 15:25:00,139.686,139.708,139.683,139.708,66000000.0
2005-10-26 15:26:00,139.7,139.7,139.669,139.675,88299999.0
2005-10-26 15:27:00,139.681,139.692,139.67,139.67,119200001.0
2005-10-26 15:28:00,139.68,139.686,139.674,139.678,43900000.0
2005-10-26 15:29:00,139.668,139.668,139.638,139.645,178599999.0
2005-10-26 15:30:00,139.636,139.653,139.625,139.653,20800000.0
2005-10-26 15:31:00,139.654,139.667,139.654,139.667,120899999.0
2005-10-26 15:32:00,139.658,139.664,139.641,139.658,62800000.0
2005-10-26 15:33:00,139.668,139.695,139.668,139.695,115800001.0
2005-10-26 15:34:00,139.698,139.706,139.695,139.7,55700000.0
2005-10-26 15:35:00,139.715,139.735,139.715,139.72,52999999.0
2005-10-26 15:36:00,139.721,139.721,139.696,139.707,98800001.0
2005-10-26 15:37:00,139.717,139.725,139.711,139.72,163400001.0
2005-10-26 15:38:00,139.718,139.725,139.713,139.718,74600000.0
2005-10-26 15:39:00,139.741,139.749,139.729,139.749,134699999.0
2005-10-26 15:40:00,139.755,139.755,139.708,139.716,76300001.0
2005-10-26 15:41:00,139.719,139.741,139.716,139.729,125899999.0
2005-10-26 15:42:00,139.717,139.727,139.717,139.726,61100000.0
2005-10-26 15:43:00,139.73,139.749,139.72,139.749,145300000.0
2005-10-26 15:44:00,139.75,139.759,139.748,139.753,108200000.0
2005-10-26 15:45:00,139.755,139.785,139.755,139.779,141199999.0
2005-10-26 15:46:00,139.767,139.788,139.762,139.762,42800000.0
2005-10-26 15:47:00,139.763,139.766,139.748,139.766,99300001.0
2005-10-26 15:48:00,139.775,139.78,139.757,139.757,101000002.0
2005-10-26 15:49:00,139.743,139.752,139.724,139.747,66400000.0
2005-10-26 15:50:00,139.751,139.773,139.751,139.769,71900000.0
2005-10-26 15:51:00,139.765,139.765,139.755,139.758,48200000.0
2005-10-26 15:52:00,139.758,139.758,139.734,139.737,87000000.0
2005-10-26 15:53:00,139.75,139.756,139.739,139.739,39900000.0
2005-10-26 15:54:00,139.74,139.744,139.732,139.744,151800002.0
2005-10-26 15:55:00,139.747,139.776,139.747,139.771,112399997.0
2005-10-26 15:56:00,139.771,139.788,139.764,139.788,75900001.0
2005-10-26 15:57:00,139.797,139.797,139.772,139.773,112800003.0
2005-10-26 15:58:00,139.775,139.786,139.763,139.771,64800000.0
2005-10-26 15:59:00,139.746,139.756,139.73,139.73,94399998.0
2005-10-26 16:00:00,139.729,139.729,139.711,139.717,124799997.0
2005-10-26 16:01:00,139.726,139.739,139.726,139.726,74800002.0
2005-10-26 16:02:00,139.739,139.74,139.721,139.721,86800001.0
2005-10-26 16:03:00,139.752,139.755,139.732,139.74,134700001.0
2005-10-26 16:04:00,139.744,139.754,139.726,139.744,73500001.0
2005-10-26 16:05:00,139.748,139.777,139.744,139.768,53100000.0
2005-10-26 16:06:00,139.762,139.764,139.744,139.748,98200002.0
2005-10-26 16:07:00,139.761,139.781,139.758,139.774,173300000.0
2005-10-26 16:08:00,139.78,139.784,139.77,139.784,95800000.0
2005-10-26 16:09:00,139.774,139.786,139.774,139.786,149499997.0
2005-10-26 16:10:00,139.782,139.794,139.767,139.794,76600000.0
2005-10-26 16:11:00,139.808,139.825,139.795,139.825,55200000.0
2005-10-26 16:12:00,139.82,139.82,139.801,139.801,89599999.0
2005-10-26 16:13:00,139.817,139.817,139.802,139.817,189800003.0
2005-10-26 16:14:00,139.823,139.834,139.807,139.829,89100000.0
2005-10-26 16:15:00,139.825,139.84,139.812,139.84,35600000.0
2005-10-26 16:16:00,139.86,139.863,139.831,139.831,33900000.0
2005-10-26 16:17:00,139.83,139.852,139.817,139.837,132199999.0
2005-10-26 16:18:00,139.835,139.835,139.803,139.814,103699999.0
2005-10-26 16:19:00,139.808,139.819,139.803,139.814,97500001.0
2005-10-26 16:20:00,139.821,139.825,139.817,139.825,50300000.0
2005-10-26 16:21:00,139.825,139.836,139.819,139.829,88800001.0
2005-10-26 16:22:00,139.821,139.844,139.821,139.83,131499997.0
2005-10-26 16:23:00,139.842,139.846,139.838,139.838,48699999.0
2005-10-26 16:24:00,139.834,139.847,139.833,139.833,31200000.0
2005-10-26 16:25:00,139.838,139.856,139.831,139.856,52800000.0
2005-10-26 16:26:00,139.852,139.859,139.84,139.84,56800000.0
2005-10-26 16:27:00,139.83,139.836,139.826,139.836,54400000.0
2005-10-26 16:28:00,139.835,139.839,139.813,139.813,110900002.0
2005-10-26 16:29:00,139.803,139.833,139.803,139.825,94400000.0
2005-10-26 16:30:00,139.83,139.851,139.821,139.842,136399999.0
2005-10-26 16:31:00,139.832,139.862,139.832,139.851,115999999.0
2005-10-26 16:32:00,139.841,139.855,139.828,139.828,169200004.0
2005-10-26 16:33:00,139.82,139.82,139.8,139.818,64300000.0
2005-10-26 16:34:00,139.82,139.82,139.798,139.798,156500001.0
2005-10-26 16:35:00,139.806,139.824,139.806,139.811,52000000.0
2005-10-26 16:36:00,139.804,139.821,139.804,139.81,194700003.0
2005-10-26 16:37:00,139.811,139.819,139.81,139.81,119799997.0
2005-10-26 16:38:00,139.823,139.828,139.818,139.82,52000000.0
2005-10-26 16:39:00,139.813,139.815,139.79,139.79,78900002.0
2005-10-26 16:40:00,139.773,139.788,139.767,139.779,146999997.0
2005-10-26 16:41:00,139.794,139.798,139.774,139.785,95500000.0
2005-10-26 16:42:00,139.797,139.797,139.782,139.784,128800000.0
2005-10-26 16:43:00,139.798,139.806,139.798,139.803,110399999.0
2005-10-26 16:44:00,139.801,139.808,139.792,139.808,122499997.0
2005-10-26 16:45:00,139.817,139.817,139.794,139.794,112199997.0
2005-10-26 16:46:00,139.795,139.808,139.795,139.805,63999999.0
2005-10-26 16:47:00,139.807,139.813,139.799,139.813,115400000.0
2005-10-26 16:48:00,139.81,139.811,139.769,139.769,74099998.0
2005-10-26 16:49:00,139.749,139.774,139.739,139.74,115800001.0
2005-10-26 16:50:00,139.742,139.747,139.724,139.735,78000000.0
2005-10-26 16:51:00,139.744,139.76,139.744,139.745,84199999.0
2005-10-26 16:52:00,139.746,139.766,139.746,139.761,99600001.0
2005-10-26 16:53:00,139.763,139.771,139.749,139.771,99799998.0
2005-10-26 16:54:00,139.773,139.773,139.759,139.766,45599999.0
2005-10-26 16:55:00,139.765,139.773,139.759,139.773,31900000.0
2005-10-26 16:56:00,139.775,139.775,139.758,139.774,89100000.0
2005-10-26 16:57:00,139.79,139.807,139.78,139.799,74100000.0
2005-10-26 16:58:00,139.815,139.842,139.799,139.801,150100000.0
2005-10-26 16:59:00,139.81,139.834,139.81,139.827,81700002.0
2005-10-26 17:00:00,139.825,139.841,139.811,139.828,121899999.0
2005-10-26 17:01:00,139.817,139.842,139.815,139.84,94400001.0
2005-10-26 17:02:00,139.835,139.835,139.824,139.828,29200000.0
2005-10-26 17:03:00,139.822,139.834,139.815,139.818,93699999.0
2005-10-26 17:04:00,139.817,139.841,139.813,139.841,171399999.0
2005-10-26 17:05:00,139.819,139.839,139.817,139.828,68000000.0
2005-10-26 17:06:00,139.835,139.843,139.819,139.822,158300000.0
2005-10-26 17:07:00,139.823,139.845,139.817,139.817,101499999.0
2005-10-26 17:08:00,139.805,139.833,139.8,139.833,99099999.0
2005-10-26 17:09:00,139.835,139.835,139.815,139.815,87200001.0
2005-10-26 17:10:00,139.815,139.849,139.813,139.849,85600000.0
2005-10-26 17:11:00,139.846,139.857,139.831,139.831,49600000.0
2005-10-26 17:12:00,139.831,139.842,139.82,139.821,131900000.0
2005-10-26 17:13:00,139.823,139.826,139.814,139.826,82400000.0
2005-10-26 17:14:00,139.823,139.833,139.822,139.833,120900003.0
2005-10-26 17:15:00,139.826,139.845,139.824,139.845,80800001.0
2005-10-26 17:16:00,139.843,139.843,139.801,139.805,56500000.0
2005-10-26 17:17:00,139.799,139.815,139.792,139.815,115900000.0
2005-10-26 17:18:00,139.817,139.817,139.802,139.802,45000000.0
2005-10-26 17:19:00,139.807,139.852,139.807,139.847,73300000.0
2005-10-26 17:20:00,139.858,139.858,139.855,139.855,15200000.0
2005-10-26 17:21:00,139.863,139.863,139.848,139.851,79099999.0
2005-10-26 17:22:00,139.857,139.87,139.835,139.847,110700000.0
2005-10-26 17:23:00,139.838,139.852,139.838,139.843,151500000.0
2005-10-26 17:24:00,139.833,139.85,139.833,139.846,75999999.0
2005-10-26 17:25:00,139.838,139.838,139.837,139.837,51600002.0
2005-10-26 17:26:00,139.839,139.846,139.838,139.846,29499999.0
2005-10-26 17:27:00,139.84,139.86,139.838,139.86,83700000.0
2005-10-26 17:28:00,139.856,139.863,139.847,139.847,111600002.0
2005-10-26 17:29:00,139.855,139.863,139.854,139.861,91799999.0
2005-10-26 17:30:00,139.858,139.871,139.856,139.859,64100000.0
2005-10-26 17:31:00,139.854,139.855,139.843,139.855,60000000.0
2005-10-26 17:32:00,139.854,139.86,139.849,139.849,121599999.0
2005-10-26 17:33:00,139.846,139.866,139.846,139.866,89300000.0
2005-10-26 17:34:00,139.873,139.886,139.869,139.873,99899999.0
2005-10-26 17:35:00,139.89,139.893,139.876,139.882,97200001.0
2005-10-26 17:36:00,139.868,139.868,139.834,139.834,58400000.0
2005-10-26 17:37:00,139.834,139.846,139.832,139.837,91400000.0
2005-10-26 17:38:00,139.85,139.869,139.85,139.863,60000000.0
2005-10-26 17:39:00,139.849,139.873,139.849,139.873,74300003.0
2005-10-26 17:40:00,139.882,139.905,139.882,139.894,54700000.0
2005-10-26 17:41:00,139.885,139.885,139.857,139.857,150100000.0
2005-10-26 17:42:00,139.863,139.866,139.848,139.866,69300000.0
2005-10-26 17:43:00,139.857,139.862,139.836,139.838,74900000.0
2005-10-26 17:44:00,139.839,139.862,139.838,139.862,102299998.0
2005-10-26 17:45:00,139.875,139.88,139.852,139.879,92999999.0
2005-10-26 17:46:00,139.882,139.904,139.882,139.892,121399998.0
2005-10-26 17:47:00,139.896,139.905,139.882,139.905,67300000.0
2005-10-26 17:48:00,139.908,139.908,139.888,139.89,126800000.0
2005-10-26 17:49:00,139.87,139.884,139.867,139.867,16500000.0
2005-10-26 17:50:00,139.858,139.861,139.848,139.857,72800000.0
2005-10-26 17:51:00,139.868,139.888,139.868,139.884,106100001.0
2005-10-26 17:52:00,139.878,139.886,139.871,139.885,105899999.0
2005-10-26 17:53:00,139.878,139.885,139.876,139.885,78100002.0
2005-10-26 17:54:00,139.887,139.9,139.877,139.9,66000000.0
2005-10-26 17:55:00,139.896,139.896,139.869,139.888,110199998.0
2005-10-26 17:56:00,139.886,139.896,139.875,139.895,59500000.0
2005-10-26 17:57:00,139.898,139.91,139.889,139.909,124300000.0
2005-10-26 17:58:00,139.904,139.908,139.896,139.896,71799999.0
2005-10-26 17:59:00,139.884,139.899,139.884,139.896,98299998.0
2005-10-26 18:00:00,139.884,139.89,139.874,139.885,57000000.0
2005-10-26 18:01:00,139.895,139.92,139.895,139.908,1230100000.0
2005-10-26 18:02:00,139.91,139.92,139.88,139.89,1272799996.0
2005-10-26 18:03:00,139.88,139.89,139.86,139.86,1272799996.0
2005-10-26 18:04:00,139.858,139.86,139.845,139.85,1272799996.0
2005-10-26 18:05:00,139.852,139.872,139.851,139.864,1776899976.0
2005-10-26 18:06:00,139.864,139.864,139.848,139.862,1023599987.0
2005-10-26 18:07:00,139.866,139.899,139.866,139.876,1808300000.0
2005-10-26 18:08:00,139.875,139.89,139.856,139.856,1690100001.0
2005-10-26 18:09:00,139.853,139.858,139.825,139.825,1629599997.0
2005-10-26 18:10:00,139.825,139.857,139.81,139.846,1075100002.0
2005-10-26 18:11:00,139.871,139.871,139.845,139.851,712599999.0
2005-10-26 18:12:00,139.85,139.863,139.844,139.85,826699999.0
2005-10-26 18:13:00,139.859,139.872,139.858,139.858,1309299999.0
2005-10-26 18:14:00,139.859,139.88,139.853,139.853,1456600001.0
2005-10-26 18:15:00,139.855,139.868,139.828,139.832,1617799994.0
2005-10-26 18:16:00,139.836,139.925,139.836,139.885,1409899999.0
2005-10-26 18:17:00,139.887,139.896,139.879,139.896,718899998.0
2005-10-26 18:18:00,139.894,139.9,139.876,139.9,519800003.0
2005-10-26 18:19:00,139.898,139.898,139.853,139.856,748499999.0
2005-10-26 18:20:00,139.85,139.88,139.85,139.863,1399899994.0
2005-10-26 18:21:00,139.867,139.871,139.834,139.855,903899997.0
2005-10-26 18:22:00,139.856,139.877,139.856,139.865,1084000009.0
2005-10-26 18:23:00,139.855,139.868,139.83,139.83,1297100005.0
2005-10-26 18:24:00,139.81,139.816,139.8,139.807,1060699991.0
2005-10-26 18:25:00,139.813,139.822,139.808,139.809,1257500001.0
2005-10-26 18:26:00,139.807,139.819,139.794,139.794,1139999991.0
2005-10-26 18:27:00,139.788,139.809,139.774,139.791,582699999.0
2005-10-26 18:28:00,139.807,139.827,139.799,139.827,914400000.0
2005-10-26 18:29:00,139.832,139.84,139.823,139.835,640300001.0
2005-10-26 18:30:00,139.84,139.852,139.836,139.84,522999998.0
2005-10-26 18:31:00,139.842,139.852,139.835,139.838,774199995.0
2005-10-26 18:32:00,139.828,139.83,139.806,139.818,1443900007.0
2005-10-26 18:33:00,139.82,139.833,139.809,139.818,1510200001.0
2005-10-26 18:34:00,139.816,139.825,139.808,139.812,1089799995.0
2005-10-26 18:35:00,139.818,139.826,139.81,139.813,1140099995.0
2005-10-26 18:36:00,139.813,139.832,139.809,139.817,606100000.0
2005-10-26 18:37:00,139.811,139.811,139.784,139.792,470999999.0
2005-10-26 18:38:00,139.795,139.795,139.79,139.795,385300002.0
2005-10-26 18:39:00,139.797,139.817,139.797,139.817,465499999.0
2005-10-26 18:40:00,139.815,139.826,139.807,139.817,892099996.0
2005-10-26 18:41:00,139.824,139.832,139.823,139.825,557400000.0
2005-10-26 18:42:00,139.818,139.832,139.817,139.818,749200000.0
2005-10-26 18:43:00,139.82,139.825,139.811,139.82,164699999.0
2005-10-26 18:44:00,139.814,139.814,139.794,139.806,347100000.0
2005-10-26 18:45:00,139.788,139.792,139.772,139.782,347699997.0
2005-10-26 18:46:00,139.775,139.787,139.761,139.787,570000000.0
2005-10-26 18:47:00,139.791,139.8,139.779,139.779,157400004.0
2005-10-26 18:48:00,139.779,139.789,139.774,139.775,606100000.0
2005-10-26 18:49:00,139.779,139.825,139.779,139.825,620700000.0
2005-10-26 18:50:00,139.83,139.835,139.804,139.835,582999999.0
2005-10-26 18:51:00,139.832,139.847,139.823,139.845,560999998.0
2005-10-26 18:52:00,139.848,139.855,139.829,139.837,723399996.0
2005-10-26 18:53:00,139.833,139.843,139.82,139.829,1027899996.0
2005-10-26 18:54:00,139.827,139.841,139.815,139.817,850500002.0
2005-10-26 18:55:00,139.817,139.84,139.817,139.832,996400000.0
2005-10-26 18:56:00,139.841,139.852,139.827,139.842,576499998.0
2005-10-26 18:57:00,139.846,139.846,139.818,139.822,496800001.0
2005-10-26 18:58:00,139.829,139.846,139.826,139.827,645400000.0
2005-10-26 18:59:00,139.835,139.856,139.835,139.848,704899996.0
2005-10-26 19:00:00,139.84,139.847,139.819,139.84,327599996.0
2005-10-26 19:01:00,139.838,139.839,139.822,139.836,380999993.0
2005-10-26 19:02:00,139.837,139.845,139.832,139.837,280999998.0
2005-10-26 19:03:00,139.833,139.852,139.832,139.838,648699997.0
2005-10-26 19:04:00,139.842,139.853,139.835,139.848,458200000.0
2005-10-26 19:05:00,139.851,139.851,139.828,139.83,500499997.0
2005-10-26 19:06:00,139.84,139.87,139.84,139.858,838700000.0
2005-10-26 19:07:00,139.86,139.87,139.842,139.847,703800003.0
2005-10-26 19:08:00,139.855,139.888,139.855,139.87,724499997.0
2005-10-26 19:09:00,139.87,139.879,139.853,139.867,644199999.0
2005-10-26 19:10:00,139.865,139.865,139.855,139.86,138299999.0
2005-10-26 19:11:00,139.862,139.879,139.862,139.872,431499999.0
2005-10-26 19:12:00,139.875,139.875,139.854,139.865,365599998.0
2005-10-26 19:13:00,139.875,139.881,139.863,139.881,132799998.0
2005-10-26 19:14:00,139.881,139.894,139.875,139.88,305800000.0
2005-10-26 19:15:00,139.879,139.897,139.879,139.888,960300005.0
2005-10-26 19:16:00,139.887,139.898,139.885,139.89,346900001.0
2005-10-26 19:17:00,139.883,139.901,139.883,139.894,452700000.0
2005-10-26 19:18:00,139.9,139.9,139.856,139.862,399299999.0
2005-10-26 19:19:00,139.861,139.874,139.858,139.868,661399994.0
2005-10-26 19:20:00,139.88,139.88,139.857,139.862,273600000.0
2005-10-26 19:21:00,139.862,139.862,139.847,139.85,560099995.0
2005-10-26 19:22:00,139.85,139.857,139.839,139.839,97499998.0
2005-10-26 19:23:00,139.847,139.854,139.841,139.85,1129300004.0
2005-10-26 19:24:00,139.843,139.86,139.84,139.85,515899994.0
2005-10-26 19:25:00,139.848,139.855,139.843,139.85,499300004.0
2005-10-26 19:26:00,139.849,139.863,139.844,139.845,1104099995.0
2005-10-26 19:27:00,139.846,139.855,139.842,139.844,707800002.0
2005-10-26 19:28:00,139.84,139.854,139.84,139.84,496099999.0
2005-10-26 19:29:00,139.837,139.845,139.831,139.831,422599999.0
2005-10-26 19:30:00,139.843,139.859,139.836,139.843,741999999.0
2005-10-26 19:31:00,139.848,139.889,139.848,139.889,820599994.0
2005-10-26 19:32:00,139.89,139.902,139.878,139.884,770999997.0
2005-10-26 19:33:00,139.88,139.885,139.867,139.879,542600001.0
2005-10-26 19:34:00,139.878,139.885,139.873,139.88,768699997.0
2005-10-26 19:35:00,139.874,139.888,139.868,139.88,643399996.0
2005-10-26 19:36:00,139.883,139.892,139.87,139.872,487000001.0
2005-10-26 19:37:00,139.887,139.894,139.872,139.872,27900000.0
2005-10-26 19:38:00,139.873,139.887,139.872,139.887,585699999.0
2005-10-26 19:39:00,139.888,139.902,139.882,139.885,701600004.0
2005-10-26 19:40:00,139.888,139.889,139.875,139.888,411799997.0
2005-10-26 19:41:00,139.883,139.887,139.86,139.865,925100003.0
2005-10-26 19:42:00,139.871,139.871,139.851,139.857,332900002.0
2005-10-26 19:43:00,139.834,139.848,139.815,139.815,134100001.0
2005-10-26 19:44:00,139.856,139.874,139.856,139.867,479199999.0
2005-10-26 19:45:00,139.873,139.897,139.873,139.89,185099997.0
2005-10-26 19:46:00,139.89,139.902,139.872,139.882,477400003.0
2005-10-26 19:47:00,139.879,139.887,139.875,139.885,219400000.0
2005-10-26 19:48:00,139.879,139.892,139.865,139.865,847199999.0
2005-10-26 19:49:00,139.87,139.899,139.87,139.896,276699998.0
2005-10-26 19:50:00,139.898,139.898,139.89,139.892,410600000.0
2005-10-26 19:51:00,139.889,139.895,139.874,139.882,434399999.0
2005-10-26 19:52:00,139.88,139.899,139.874,139.876,566999999.0
2005-10-26 19:53:00,139.88,139.885,139.871,139.872,586000004.0
2005-10-26 19:54:00,139.878,139.885,139.875,139.885,258599999.0
2005-10-26 19:55:00,139.878,139.884,139.876,139.88,294400000.0
2005-10-26 19:56:00,139.879,139.879,139.867,139.871,349800001.0
2005-10-26 19:57:00,139.865,139.883,139.865,139.869,416799999.0
2005-10-26 19:58:00,139.877,139.891,139.877,139.88,484299999.0
2005-10-26 19:59:00,139.878,139.881,139.867,139.868,692500003.0
2005-10-26 20:00:00,139.877,139.883,139.873,139.873,198099998.0
2005-10-26 20:01:00,139.873,139.884,139.868,139.872,422399997.0
2005-10-26 20:02:00,139.865,139.882,139.865,139.872,208800001.0
2005-10-26 20:03:00,139.882,139.882,139.87,139.877,214099999.0
2005-10-26 20:04:00,139.879,139.88,139.87,139.87,336000001.0
2005-10-26 20:05:00,139.872,139.884,139.869,139.878,703800003.0
2005-10-26 20:06:00,139.883,139.883,139.855,139.86,634499997.0
2005-10-26 20:07:00,139.852,139.858,139.841,139.85,210800000.0
2005-10-26 20:08:00,139.841,139.853,139.841,139.842,606800000.0
2005-10-26 20:09:00,139.84,139.845,139.832,139.845,309500001.0
2005-10-26 20:10:00,139.84,139.845,139.835,139.84,313700000.0
2005-10-26 20:11:00,139.846,139.849,139.822,139.836,894999990.0
2005-10-26 20:12:00,139.823,139.839,139.817,139.823,880199994.0
2005-10-26 20:13:00,139.817,139.817,139.804,139.815,348199997.0
2005-10-26 20:14:00,139.809,139.813,139.796,139.807,525899995.0
2005-10-26 20:15:00,139.816,139.821,139.8,139.805,688300001.0
2005-10-26 20:16:00,139.811,139.821,139.804,139.805,445999999.0
2005-10-26 20:17:00,139.8,139.802,139.77,139.799,239399999.0
2005-10-26 20:18:00,139.786,139.786,139.773,139.78,135999998.0
2005-10-26 20:19:00,139.782,139.799,139.779,139.779,477499998.0
2005-10-26 20:20:00,139.781,139.819,139.781,139.802,125699999.0
2005-10-26 20:21:00,139.804,139.817,139.804,139.812,392799996.0
2005-10-26 20:22:00,139.793,139.817,139.793,139.801,399600000.0
2005-10-26 20:23:00,139.8,139.814,139.791,139.802,433500001.0
2005-10-26 20:24:00,139.809,139.817,139.794,139.817,274999998.0
2005-10-26 20:25:00,139.825,139.865,139.821,139.848,398900006.0
2005-10-26 20:26:00,139.853,139.867,139.85,139.867,420399996.0
2005-10-26 20:27:00,139.881,139.888,139.878,139.882,658799996.0
2005-10-26 20:28:00,139.875,139.875,139.86,139.861,958700005.0
2005-10-26 20:29:00,139.854,139.86,139.833,139.833,800700001.0
2005-10-26 20:30:00,139.833,139.844,139.822,139.823,1966499993.0
2005-10-26 20:31:00,139.822,139.831,139.815,139.83,1340899994.0
2005-10-26 20:32:00,139.826,139.835,139.817,139.823,1174000003.0
2005-10-26 20:33:00,139.828,139.84,139.828,139.838,442399996.0
2005-10-26 20:34:00,139.83,139.835,139.825,139.825,240100000.0
2005-10-26 20:35:00,139.832,139.842,139.827,139.839,365699999.0
2005-10-26 20:36:00,139.838,139.842,139.83,139.84,483999998.0
2005-10-26 20:37:00,139.839,139.847,139.835,139.835,378499999.0
2005-10-26 20:38:00,139.848,139.852,139.84,139.85,705100004.0
2005-10-26 20:39:00,139.849,139.851,139.838,139.842,775499999.0
2005-10-26 20:40:00,139.836,139.849,139.835,139.84,1034399996.0
2005-10-26 20:41:00,139.836,139.852,139.836,139.847,491800000.0
2005-10-26 20:42:00,139.846,139.851,139.831,139.835,359500003.0
2005-10-26 20:43:00,139.829,139.838,139.82,139.836,475900000.0
2005-10-26 20:44:00,139.833,139.842,139.816,139.838,798499998.0
2005-10-26 20:45:00,139.84,139.84,139.814,139.814,690499997.0
2005-10-26 20:46:00,139.815,139.816,139.799,139.816,736899992.0
2005-10-26 20:47:00,139.815,139.83,139.808,139.827,716199999.0
2005-10-26 20:48:00,139.826,139.841,139.825,139.825,640500004.0
2005-10-26 20:49:00,139.832,139.842,139.83,139.838,354800001.0
2005-10-26 20:50:00,139.83,139.848,139.83,139.835,1150899995.0
2005-10-26 20:51:00,139.832,139.833,139.815,139.815,453399999.0
2005-10-26 20:52:00,139.811,139.832,139.811,139.826,120800000.0
2005-10-26 20:53:00,139.83,139.841,139.822,139.841,811500007.0
2005-10-26 20:54:00,139.838,139.861,139.822,139.861,284499998.0
2005-10-26 20:55:00,139.858,139.869,139.831,139.841,706699994.0
2005-10-26 20:56:00,139.833,139.84,139.82,139.832,999899996.0
2005-10-26 20:57:00,139.834,139.849,139.829,139.835,686300004.0
2005-10-26 20:58:00,139.849,139.859,139.836,139.836,1018999988.0
2005-10-26 20:59:00,139.833,139.848,139.831,139.832,1188499991.0
2005-10-26 21:00:00,139.838,139.859,139.838,139.85,1197000002.0
2005-10-26 21:01:00,139.85,139.85,139.831,139.845,1047699993.0
2005-10-26 21:02:00,139.841,139.855,139.833,139.836,532100004.0
2005-10-26 21:03:00,139.835,139.85,139.83,139.835,930799993.0
2005-10-26 21:04:00,139.825,139.837,139.822,139.837,544799995.0
2005-10-26 21:05:00,139.839,139.845,139.831,139.838,381800001.0
2005-10-26 21:06:00,139.833,139.844,139.828,139.837,773099997.0
2005-10-26 21:07:00,139.842,139.852,139.835,139.849,524000001.0
2005-10-26 21:08:00,139.845,139.845,139.827,139.827,344700004.0
2005-10-26 21:09:00,139.84,139.859,139.84,139.858,224600000.0
2005-10-26 21:10:00,139.861,139.867,139.85,139.867,417299996.0
2005-10-26 21:11:00,139.867,139.876,139.864,139.864,333699997.0
2005-10-26 21:12:00,139.863,139.873,139.861,139.863,473099995.0
2005-10-26 21:13:00,139.862,139.877,139.862,139.868,540099999.0
2005-10-26 21:14:00,139.851,139.857,139.833,139.835,805999994.0
2005-10-26 21:15:00,139.833,139.857,139.833,139.835,769199998.0
2005-10-26 21:16:00,139.837,139.863,139.831,139.856,477799996.0
2005-10-26 21:17:00,139.853,139.865,139.853,139.858,877499998.0
2005-10-26 21:18:00,139.86,139.863,139.855,139.858,323499995.0
2005-10-26 21:19:00,139.851,139.861,139.833,139.833,528699990.0
2005-10-26 21:20:00,139.826,139.83,139.814,139.826,1062900001.0
2005-10-26 21:21:00,139.83,139.847,139.827,139.827,704599996.0
2005-10-26 21:22:00,139.825,139.843,139.82,139.83,998999989.0
2005-10-26 21:23:00,139.827,139.832,139.816,139.82,780199994.0
2005-10-26 21:24:00,139.815,139.825,139.81,139.81,618599999.0
2005-10-26 21:25:00,139.819,139.822,139.776,139.816,717299995.0
2005-10-26 21:26:00,139.818,139.825,139.81,139.815,264300002.0
2005-10-26 21:27:00,139.82,139.82,139.81,139.82,237199998.0
2005-10-26 21:28:00,139.815,139.824,139.814,139.82,95300001.0
2005-10-26 21:29:00,139.82,139.824,139.805,139.812,212600001.0
2005-10-26 21:30:00,139.812,139.821,139.809,139.809,265599997.0
2005-10-26 21:31:00,139.806,139.821,139.806,139.818,121200000.0
2005-10-26 21:32:00,139.817,139.82,139.797,139.8,659800001.0
2005-10-26 21:33:00,139.797,139.797,139.79,139.79,199299998.0
2005-10-26 21:34:00,139.792,139.805,139.792,139.8,200700000.0
2005-10-26 21:35:00,139.793,139.804,139.79,139.79,331399996.0
2005-10-26 21:36:00,139.79,139.793,139.785,139.785,180400000.0
2005-10-26 21:37:00,139.79,139.795,139.788,139.788,186499998.0
2005-10-26 21:38:00,139.79,139.79,139.785,139.79,104700001.0
2005-10-26 21:39:00,139.79,139.79,139.783,139.79,272500002.0
2005-10-26 21:40:00,139.791,139.813,139.791,139.813,283300000.0
2005-10-26 21:41:00,139.812,139.812,139.793,139.796,118100001.0
2005-10-26 21:42:00,139.796,139.803,139.793,139.803,279599998.0
2005-10-26 21:43:00,139.799,139.803,139.788,139.792,314899999.0
2005-10-26 21:44:00,139.79,139.795,139.783,139.788,556299999.0
2005-10-26 21:45:00,139.788,139.788,139.781,139.782,403099998.0
2005-10-26 21:46:00,139.779,139.782,139.767,139.775,457100000.0
2005-10-26 21:47:00,139.779,139.785,139.773,139.785,429600001.0
2005-10-26 21:48:00,139.778,139.798,139.778,139.795,126399998.0
2005-10-26 21:49:00,139.792,139.827,139.792,139.82,161699999.0
2005-10-26 21:50:00,139.826,139.833,139.826,139.833,208600000.0
2005-10-26 21:51:00,139.832,139.847,139.826,139.835,152599997.0
2005-10-26 21:52:00,139.825,139.84,139.82,139.82,170000004.0
2005-10-26 21:53:00,139.818,139.822,139.816,139.816,129800000.0
2005-10-26 21:54:00,139.822,139.822,139.806,139.81,123900000.0
2005-10-26 21:55:00,139.818,139.818,139.813,139.813,52700000.0
2005-10-26 21:56:00,139.813,139.82,139.8,139.815,124199999.0
2005-10-26 21:57:00,139.808,139.808,139.789,139.795,69799997.0
2005-10-26 21:58:00,139.802,139.811,139.801,139.807,59200000.0
2005-10-26 21:59:00,139.797,139.799,139.791,139.791,142100000.0
2005-10-26 22:00:00,139.793,139.802,139.788,139.788,205400000.0
2005-10-26 22:01:00,139.787,139.789,139.775,139.777,327599998.0
2005-10-26 22:02:00,139.782,139.797,139.778,139.786,383499998.0
2005-10-26 22:03:00,139.783,139.783,139.764,139.77,139200002.0
2005-10-26 22:04:00,139.78,139.78,139.745,139.746,272499999.0
2005-10-26 22:05:00,139.74,139.75,139.74,139.75,63100000.0
2005-10-26 22:06:00,139.752,139.768,139.75,139.768,64500000.0
2005-10-26 22:07:00,139.767,139.767,139.752,139.767,143999998.0
2005-10-26 22:08:00,139.771,139.772,139.753,139.772,156700001.0
2005-10-26 22:09:00,139.767,139.767,139.763,139.767,43200000.0
2005-10-26 22:10:00,139.767,139.767,139.752,139.759,128200000.0
2005-10-26 22:11:00,139.754,139.769,139.754,139.76,158499999.0
2005-10-26 22:12:00,139.758,139.77,139.758,139.76,182099998.0
2005-10-26 22:13:00,139.761,139.775,139.752,139.755,153299999.0
2005-10-26 22:14:00,139.76,139.777,139.76,139.767,59700000.0
2005-10-26 22:15:00,139.777,139.784,139.755,139.755,172900000.0
2005-10-26 22:16:00,139.779,139.785,139.775,139.785,165799997.0
2005-10-26 22:17:00,139.778,139.782,139.773,139.773,73600000.0
2005-10-26 22:18:00,139.771,139.777,139.771,139.772,213599998.0
2005-10-26 22:19:00,139.773,139.781,139.773,139.778,109299998.0
2005-10-26 22:20:00,139.775,139.775,139.752,139.758,69800001.0
2005-10-26 22:21:00,139.767,139.771,139.767,139.771,83399997.0
2005-10-26 22:22:00,139.773,139.778,139.765,139.772,319600004.0
2005-10-26 22:23:00,139.77,139.777,139.762,139.777,173199998.0
2005-10-26 22:24:00,139.768,139.768,139.761,139.766,65299999.0
2005-10-26 22:25:00,139.773,139.787,139.773,139.782,244499999.0
2005-10-26 22:26:00,139.784,139.785,139.776,139.783,151799999.0
2005-10-26 22:27:00,139.783,139.79,139.78,139.785,604699996.0
2005-10-26 22:28:00,139.78,139.781,139.766,139.781,224399996.0
2005-10-26 22:29:00,139.797,139.81,139.797,139.804,34100000.0
2005-10-26 22:30:00,139.802,139.803,139.787,139.788,60800000.0
2005-10-26 22:31:00,139.783,139.783,139.763,139.763,139500004.0
2005-10-26 22:32:00,139.764,139.782,139.764,139.774,248700003.0
2005-10-26 22:33:00,139.787,139.787,139.776,139.786,354999998.0
2005-10-26 22:34:00,139.794,139.807,139.791,139.807,196800000.0
2005-10-26 22:35:00,139.804,139.807,139.799,139.799,92999999.0
2005-10-26 22:36:00,139.801,139.802,139.788,139.788,365900001.0
2005-10-26 22:37:00,139.782,139.784,139.772,139.783,207700001.0
2005-10-26 22:38:00,139.785,139.79,139.78,139.785,189500004.0
2005-10-26 22:39:00,139.784,139.784,139.77,139.773,289900001.0
2005-10-26 22:40:00,139.772,139.783,139.763,139.778,382100002.0
2005-10-26 22:41:00,139.78,139.787,139.77,139.774,198899997.0
2005-10-26 22:42:00,139.783,139.786,139.778,139.778,208100000.0
2005-10-26 22:43:00,139.783,139.785,139.764,139.768,133200000.0
2005-10-26 22:44:00,139.773,139.777,139.765,139.771,326600004.0
2005-10-26 22:45:00,139.772,139.775,139.761,139.762,402500002.0
2005-10-26 22:46:00,139.768,139.786,139.768,139.786,99699999.0
2005-10-26 22:47:00,139.792,139.801,139.792,139.797,50900000.0
2005-10-26 22:48:00,139.808,139.821,139.808,139.821,319399999.0
2005-10-26 22:49:00,139.829,139.854,139.829,139.842,254899998.0
2005-10-26 22:50:00,139.837,139.837,139.8,139.8,122799999.0
2005-10-26 22:51:00,139.798,139.812,139.796,139.81,221200000.0
2005-10-26 22:52:00,139.814,139.82,139.808,139.812,177100000.0
2005-10-26 22:53:00,139.804,139.804,139.785,139.787,266700001.0
2005-10-26 22:54:00,139.785,139.797,139.784,139.797,71700000.0
2005-10-26 22:55:00,139.785,139.8,139.785,139.786,157299999.0
2005-10-26 22:56:00,139.789,139.789,139.778,139.782,158800003.0
2005-10-26 22:57:00,139.778,139.786,139.778,139.784,184799997.0
2005-10-26 22:58:00,139.788,139.788,139.775,139.775,32500000.0
2005-10-26 22:59:00,139.78,139.78,139.755,139.765,127900000.0
2005-10-26 23:00:00,139.795,139.808,139.771,139.794,109000003.0
2005-10-26 23:01:00,139.792,139.814,139.768,139.814,117800002.0
2005-10-26 23:02:00,139.763,139.813,139.756,139.794,88200000.0
2005-10-26 23:03:00,139.776,139.799,139.776,139.799,28800000.0
2005-10-26 23:04:00,139.792,139.811,139.774,139.774,154600000.0
2005-10-26 23:05:00,139.781,139.801,139.761,139.769,53700001.0
2005-10-26 23:06:00,139.777,139.777,139.73,139.763,165699998.0
2005-10-26 23:07:00,139.788,139.788,139.732,139.751,159699998.0
2005-10-26 23:08:00,139.765,139.785,139.751,139.756,118300000.0
2005-10-26 23:09:00,139.75,139.766,139.735,139.748,82299999.0
2005-10-26 23:10:00,139.747,139.753,139.721,139.744,108200000.0
2005-10-26 23:11:00,139.729,139.756,139.729,139.742,133100000.0
2005-10-26 23:12:00,139.762,139.78,139.749,139.762,111400000.0
2005-10-26 23:13:00,139.769,139.783,139.744,139.764,157799999.0
2005-10-26 23:14:00,139.763,139.763,139.735,139.748,61899999.0
2005-10-26 23:15:00,139.752,139.765,139.723,139.762,82700000.0
2005-10-26 23:16:00,139.74,139.781,139.74,139.765,182099999.0
2005-10-26 23:17:00,139.745,139.748,139.708,139.729,200100000.0
2005-10-26 23:18:00,139.725,139.757,139.724,139.757,128100001.0
2005-10-26 23:19:00,139.75,139.763,139.733,139.751,116899999.0
2005-10-26 23:20:00,139.737,139.743,139.698,139.698,80200001.0
2005-10-26 23:21:00,139.718,139.755,139.718,139.743,129500004.0
2005-10-26 23:22:00,139.707,139.768,139.7,139.765,77899998.0
2005-10-26 23:23:00,139.785,139.794,139.74,139.749,145999997.0
2005-10-26 23:24:00,139.77,139.777,139.77,139.777,45300001.0
2005-10-26 23:25:00,139.777,139.787,139.777,139.787,47599999.0
2005-10-26 23:26:00,139.787,139.787,139.768,139.768,147900001.0
2005-10-26 23:27:00,139.773,139.777,139.77,139.77,73000000.0
2005-10-26 23:28:00,139.728,139.748,139.728,139.748,67600000.0
2005-10-26 23:29:00,139.768,139.774,139.761,139.768,130900002.0
2005-10-26 23:30:00,139.758,139.76,139.738,139.738,131100001.0
2005-10-26 23:31:00,139.745,139.753,139.735,139.74,108500002.0
2005-10-26 23:32:00,139.735,139.735,139.735,139.735,5500000.0
2005-10-26 23:33:00,139.736,139.745,139.731,139.739,117299999.0
2005-10-26 23:34:00,139.735,139.744,139.735,139.739,48500000.0
2005-10-26 23:35:00,139.752,139.758,139.738,139.758,71400002.0
2005-10-26 23:36:00,139.75,139.754,139.739,139.744,74400000.0
2005-10-26 23:37:00,139.745,139.745,139.733,139.745,135800002.0
2005-10-26 23:38:00,139.741,139.749,139.731,139.735,173700002.0
2005-10-26 23:39:00,139.74,139.742,139.731,139.742,56400000.0
2005-10-26 23:40:00,139.742,139.749,139.741,139.742,36000000.0
2005-10-26 23:41:00,139.73,139.745,139.73,139.74,40000000.0
2005-10-26 23:42:00,139.739,139.739,139.736,139.736,55099998.0
2005-10-26 23:43:00,139.74,139.74,139.74,139.74,4800000.0
2005-10-26 23:44:00,139.738,139.754,139.738,139.753,100199998.0
2005-10-26 23:45:00,139.747,139.747,139.733,139.733,45200000.0
2005-10-26 23:46:00,139.739,139.75,139.733,139.733,82300000.0
2005-10-26 23:47:00,139.737,139.739,139.731,139.731,81299997.0
2005-10-26 23:48:00,139.727,139.735,139.725,139.731,143200002.0
2005-10-26 23:49:00,139.73,139.73,139.722,139.722,100000000.0
2005-10-26 23:50:00,139.733,139.742,139.733,139.739,31600000.0
2005-10-26 23:51:00,139.733,139.752,139.733,139.735,61300000.0
2005-10-26 23:52:00,139.739,139.758,139.739,139.745,50000000.0
2005-10-26 23:53:00,139.73,139.73,139.708,139.719,91699999.0
2005-10-26 23:54:00,139.755,139.755,139.744,139.755,51899999.0
2005-10-26 23:55:00,139.771,139.78,139.764,139.77,32800000.0
2005-10-26 23:56:00,139.767,139.767,139.742,139.749,123300001.0
2005-10-26 23:57:00,139.749,139.751,139.732,139.751,176999999.0
2005-10-26 23:58:00,139.752,139.754,139.73,139.736,130599999.0
2005-10-26 23:59:00,139.726,139.726,139.711,139.725,121000002.0
2005-10-27 00:00:00,139.718,139.739,139.712,139.722,128700000.0
2005-10-27 00:01:00,139.724,139.733,139.719,139.719,130199998.0
2005-10-27 00:02:00,139.723,139.736,139.723,139.732,44200000.0
2005-10-27 00:03:00,139.736,139.745,139.728,139.742,99000002.0
2005-10-27 00:04:00,139.755,139.764,139.744,139.756,102600000.0
2005-10-27 00:05:00,139.764,139.768,139.735,139.744,73799999.0
2005-10-27 00:06:00,139.747,139.751,139.742,139.742,118999999.0
2005-10-27 00:07:00,139.738,139.746,139.731,139.745,110500000.0
2005-10-27 00:08:00,139.74,139.741,139.737,139.738,80700000.0
2005-10-27 00:09:00,139.746,139.746,139.736,139.746,70800001.0
2005-10-27 00:10:00,139.752,139.76,139.752,139.76,64700000.0
2005-10-27 00:11:00,139.743,139.743,139.722,139.728,28800000.0
2005-10-27 00:12:00,139.735,139.735,139.725,139.735,17600000.0
2005-10-27 00:13:00,139.729,139.738,139.729,139.729,109600001.0
2005-10-27 00:14:00,139.725,139.725,139.714,139.715,34299999.0
2005-10-27 00:15:00,139.718,139.73,139.715,139.715,163300000.0
2005-10-27 00:16:00,139.719,139.731,139.714,139.728,151500002.0
2005-10-27 00:17:00,139.73,139.735,139.73,139.735,68000000.0
2005-10-27 00:18:00,139.73,139.735,139.728,139.728,84999999.0
2005-10-27 00:19:00,139.726,139.726,139.707,139.707,49500000.0
2005-10-27 00:20:00,139.701,139.717,139.692,139.717,39600000.0
2005-10-27 00:21:00,139.719,139.732,139.719,139.73,97400000.0
2005-10-27 00:22:00,139.729,139.734,139.724,139.73,65100001.0
2005-10-27 00:23:00,139.732,139.732,139.722,139.722,38300000.0
2005-10-27 00:24:00,139.678,139.717,139.671,139.708,79500000.0
2005-10-27 00:25:00,139.724,139.729,139.664,139.67,79600000.0
2005-10-27 00:26:00,139.71,139.72,139.691,139.704,205799998.0
2005-10-27 00:27:00,139.724,139.726,139.724,139.726,13600000.0
2005-10-27 00:28:00,139.726,139.744,139.726,139.728,53500000.0
2005-10-27 00:29:00,139.742,139.749,139.734,139.735,88699998.0
2005-10-27 00:30:00,139.735,139.75,139.735,139.74,108199998.0
2005-10-27 00:31:00,139.736,139.756,139.736,139.745,68599999.0
2005-10-27 00:32:00,139.749,139.756,139.745,139.749,116299997.0
2005-10-27 00:33:00,139.742,139.744,139.737,139.74,87500001.0
2005-10-27 00:34:00,139.747,139.747,139.734,139.743,113900004.0
2005-10-27 00:35:00,139.741,139.746,139.73,139.746,49800000.0
2005-10-27 00:36:00,139.745,139.747,139.742,139.743,42800000.0
2005-10-27 00:37:00,139.749,139.76,139.744,139.755,113900001.0
2005-10-27 00:38:00,139.753,139.767,139.752,139.752,78000000.0
2005-10-27 00:39:00,139.75,139.775,139.745,139.775,58000000.0
2005-10-27 00:40:00,139.783,139.783,139.776,139.783,57600000.0
2005-10-27 00:41:00,139.78,139.785,139.78,139.78,49000000.0
2005-10-27 00:42:00,139.779,139.797,139.779,139.788,87500000.0
2005-10-27 00:43:00,139.79,139.79,139.765,139.776,83900001.0
2005-10-27 00:44:00,139.775,139.781,139.768,139.771,121999996.0
2005-10-27 00:45:00,139.767,139.78,139.765,139.777,72200000.0
2005-10-27 00:46:00,139.775,139.775,139.75,139.75,23900000.0
2005-10-27 00:47:00,139.75,139.755,139.747,139.748,70500000.0
2005-10-27 00:48:00,139.755,139.773,139.753,139.773,76800000.0
2005-10-27 00:49:00,139.768,139.771,139.76,139.763,92700000.0
2005-10-27 00:50:00,139.755,139.76,139.749,139.76,133900001.0
2005-10-27 00:51:00,139.708,139.743,139.688,139.735,153900000.0
2005-10-27 00:52:00,139.76,139.78,139.752,139.78,91400000.0
2005-10-27 00:53:00,139.779,139.779,139.764,139.764,36800000.0
2005-10-27 00:54:00,139.761,139.779,139.761,139.777,121399998.0
2005-10-27 00:55:00,139.775,139.786,139.775,139.785,106200000.0
2005-10-27 00:56:00,139.783,139.783,139.758,139.776,97299999.0
2005-10-27 00:57:00,139.779,139.79,139.769,139.769,40500000.0
2005-10-27 00:58:00,139.775,139.781,139.772,139.779,63999999.0
2005-10-27 00:59:00,139.783,139.783,139.763,139.763,34800000.0
2005-10-27 01:00:00,139.753,139.773,139.753,139.763,67400000.0
2005-10-27 01:01:00,139.756,139.761,139.747,139.755,99999999.0
2005-10-27 01:02:00,139.75,139.759,139.75,139.756,159400003.0
2005-10-27 01:03:00,139.744,139.753,139.744,139.753,63900001.0
2005-10-27 01:04:00,139.746,139.757,139.742,139.757,101200000.0
2005-10-27 01:05:00,139.757,139.757,139.748,139.748,81499999.0
2005-10-27 01:06:00,139.754,139.754,139.753,139.753,11200000.0
2005-10-27 01:07:00,139.758,139.762,139.754,139.761,84399999.0
2005-10-27 01:08:00,139.758,139.769,139.748,139.76,117100000.0
2005-10-27 01:09:00,139.761,139.764,139.75,139.763,103899999.0
2005-10-27 01:10:00,139.767,139.769,139.756,139.762,121499998.0
2005-10-27 01:11:00,139.755,139.76,139.755,139.758,36000000.0
2005-10-27 01:12:00,139.737,139.742,139.723,139.723,102899999.0
2005-10-27 01:13:00,139.762,139.769,139.761,139.763,100599999.0
2005-10-27 01:14:00,139.755,139.755,139.74,139.74,37600000.0
2005-10-27 01:15:00,139.753,139.759,139.746,139.749,95200000.0
2005-10-27 01:16:00,139.757,139.763,139.748,139.763,230899998.0
2005-10-27 01:17:00,139.758,139.765,139.753,139.753,180000002.0
2005-10-27 01:18:00,139.766,139.777,139.766,139.777,63900000.0
2005-10-27 01:19:00,139.775,139.775,139.758,139.758,161300000.0
2005-10-27 01:20:00,139.755,139.762,139.748,139.757,103199999.0
2005-10-27 01:21:00,139.746,139.767,139.746,139.764,117799998.0
2005-10-27 01:22:00,139.765,139.773,139.751,139.767,59599999.0
2005-10-27 01:23:00,139.774,139.784,139.766,139.77,185200002.0
2005-10-27 01:24:00,139.773,139.794,139.773,139.783,18400000.0
2005-10-27 01:25:00,139.801,139.808,139.782,139.782,117999999.0
2005-10-27 01:26:00,139.784,139.804,139.782,139.792,163500004.0
2005-10-27 01:27:00,139.788,139.788,139.768,139.77,118800001.0
2005-10-27 01:28:00,139.77,139.774,139.751,139.751,70400000.0
2005-10-27 01:29:00,139.765,139.765,139.757,139.763,93400001.0
2005-10-27 01:30:00,139.767,139.77,139.747,139.77,139100002.0
2005-10-27 01:31:00,139.77,139.78,139.767,139.769,115700001.0
2005-10-27 01:32:00,139.757,139.765,139.755,139.765,112500001.0
2005-10-27 01:33:00,139.758,139.761,139.751,139.758,58900000.0
2005-10-27 01:34:00,139.769,139.769,139.752,139.766,136500002.0
2005-10-27 01:35:00,139.772,139.772,139.759,139.772,116700000.0
2005-10-27 01:36:00,139.776,139.776,139.761,139.769,25700000.0
2005-10-27 01:37:00,139.756,139.756,139.637,139.637,55199999.0
2005-10-27 01:38:00,139.637,139.651,139.631,139.638,155800003.0
2005-10-27 01:39:00,139.65,139.663,139.645,139.645,125800003.0
2005-10-27 01:40:00,139.655,139.66,139.641,139.655,64799999.0
2005-10-27 01:41:00,139.671,139.689,139.671,139.684,40600001.0
2005-10-27 01:42:00,139.673,139.685,139.664,139.677,140199997.0
2005-10-27 01:43:00,139.66,139.683,139.66,139.674,144699998.0
2005-10-27 01:44:00,139.677,139.689,139.658,139.682,89899998.0
2005-10-27 01:45:00,139.697,139.715,139.697,139.715,70299999.0
2005-10-27 01:46:00,139.712,139.714,139.702,139.702,105500000.0
2005-10-27 01:47:00,139.692,139.7,139.688,139.688,129299999.0
2005-10-27 01:48:00,139.689,139.698,139.663,139.669,106099999.0
2005-10-27 01:49:00,139.678,139.692,139.678,139.69,60800000.0
2005-10-27 01:50:00,139.667,139.822,139.667,139.822,80699999.0
2005-10-27 01:51:00,139.835,139.84,139.806,139.837,86900000.0
2005-10-27 01:52:00,139.858,139.929,139.858,139.928,89799997.0
2005-10-27 01:53:00,139.906,139.944,139.904,139.94,84500000.0
2005-10-27 01:54:00,139.957,139.971,139.927,139.927,68799999.0
2005-10-27 01:55:00,139.96,139.991,139.948,139.991,100200001.0
2005-10-27 01:56:00,140.007,140.013,139.945,139.945,111499999.0
2005-10-27 01:57:00,139.957,139.993,139.957,139.984,77100000.0
2005-10-27 01:58:00,139.992,140.0,139.968,139.968,96200000.0
2005-10-27 01:59:00,139.973,139.98,139.951,139.952,91599997.0
2005-10-27 02:00:00,139.938,139.938,139.91,139.91,105600001.0
2005-10-27 02:01:00,139.918,139.964,139.918,139.948,90400000.0
2005-10-27 02:02:00,139.965,140.0,139.965,139.975,80799998.0
2005-10-27 02:03:00,139.999,140.038,139.999,140.024,82999999.0
2005-10-27 02:04:00,140.023,140.023,139.996,139.996,81999999.0
2005-10-27 02:05:00,139.996,140.026,139.996,140.012,52700000.0
2005-10-27 02:06:00,140.017,140.022,140.013,140.015,62200000.0
2005-10-27 02:07:00,140.013,140.015,139.989,140.0,63400000.0
2005-10-27 02:08:00,139.991,139.991,139.967,139.968,28800000.0
2005-10-27 02:09:00,139.964,139.964,139.939,139.941,45800000.0
2005-10-27 02:10:00,139.947,139.956,139.936,139.956,112700000.0
2005-10-27 02:11:00,139.952,139.954,139.924,139.929,47000000.0
2005-10-27 02:12:00,139.915,139.928,139.897,139.897,72000002.0
2005-10-27 02:13:00,139.865,139.869,139.824,139.849,121699997.0
2005-10-27 02:14:00,139.866,139.916,139.866,139.887,123899997.0
2005-10-27 02:15:00,139.868,139.876,139.852,139.863,52800000.0
2005-10-27 02:16:00,139.865,139.874,139.84,139.867,56699998.0
2005-10-27 02:17:00,139.868,139.874,139.854,139.859,165399997.0
2005-10-27 02:18:00,139.841,139.841,139.78,139.818,81800000.0
2005-10-27 02:19:00,139.832,139.851,139.818,139.824,166399995.0
2005-10-27 02:20:00,139.84,139.84,139.806,139.822,107399999.0
2005-10-27 02:21:00,139.837,139.842,139.811,139.811,88800000.0
2005-10-27 02:22:00,139.795,139.843,139.788,139.843,57800000.0
2005-10-27 02:23:00,139.847,139.883,139.846,139.864,120200003.0
2005-10-27 02:24:00,139.864,139.865,139.848,139.857,113800001.0
2005-10-27 02:25:00,139.839,139.868,139.839,139.868,39600000.0
2005-10-27 02:26:00,139.877,139.893,139.875,139.887,53300001.0
2005-10-27 02:27:00,139.883,139.883,139.871,139.872,75000001.0
2005-10-27 02:28:00,139.867,139.875,139.867,139.87,95099999.0
2005-10-27 02:29:00,139.853,139.868,139.836,139.836,140200001.0
2005-10-27 02:30:00,139.837,139.858,139.837,139.853,29600000.0
2005-10-27 02:31:00,139.858,139.868,139.852,139.868,103099997.0
2005-10-27 02:32:00,139.866,139.866,139.85,139.85,60800000.0
2005-10-27 02:33:00,139.853,139.861,139.85,139.852,86799998.0
2005-10-27 02:34:00,139.836,139.855,139.833,139.855,103900002.0
2005-10-27 02:35:00,139.858,139.873,139.857,139.873,98999999.0
2005-10-27 02:36:00,139.878,139.881,139.863,139.863,181400000.0
2005-10-27 02:37:00,139.863,139.867,139.862,139.862,76500000.0
2005-10-27 02:38:00,139.872,139.885,139.87,139.878,54399999.0
2005-10-27 02:39:00,139.877,139.893,139.877,139.893,10900000.0
2005-10-27 02:40:00,139.897,139.92,139.895,139.911,93800001.0
2005-10-27 02:41:00,139.914,139.922,139.905,139.905,198600005.0
2005-10-27 02:42:00,139.909,139.926,139.909,139.918,58700000.0
2005-10-27 02:43:00,139.904,139.913,139.904,139.908,136300000.0
2005-10-27 02:44:00,139.899,139.899,139.877,139.891,127000000.0
2005-10-27 02:45:00,139.905,139.925,139.905,139.917,201000004.0
2005-10-27 02:46:00,139.925,139.926,139.905,139.916,86100001.0
2005-10-27 02:47:00,139.927,139.929,139.908,139.929,95199996.0
2005-10-27 02:48:00,139.932,139.934,139.924,139.928,94900001.0
2005-10-27 02:49:00,139.93,139.93,139.925,139.927,37500000.0
2005-10-27 02:50:00,139.927,139.941,139.918,139.93,235299995.0
2005-10-27 02:51:00,139.927,139.94,139.916,139.916,101499999.0
2005-10-27 02:52:00,139.923,139.935,139.923,139.935,103800000.0
2005-10-27 02:53:00,139.932,139.933,139.901,139.901,89200001.0
2005-10-27 02:54:00,139.898,139.941,139.895,139.941,90799998.0
2005-10-27 02:55:00,139.949,139.949,139.929,139.944,36000000.0
2005-10-27 02:56:00,139.954,139.982,139.954,139.967,189399996.0
2005-10-27 02:57:00,139.974,139.98,139.961,139.961,62200000.0
2005-10-27 02:58:00,139.954,139.954,139.951,139.951,58199999.0
2005-10-27 02:59:00,139.964,139.99,139.964,139.977,92499997.0
2005-10-27 03:00:00,139.988,139.99,139.974,139.98,85599999.0
2005-10-27 03:01:00,139.975,139.975,139.964,139.973,50200000.0
2005-10-27 03:02:00,139.968,139.978,139.965,139.965,54700000.0
2005-10-27 03:03:00,139.978,139.978,139.957,139.972,77299999.0
2005-10-27 03:04:00,139.974,139.976,139.974,139.976,9600000.0
2005-10-27 03:05:00,139.971,139.973,139.957,139.969,127100001.0
2005-10-27 03:06:00,139.974,139.98,139.97,139.97,64000000.0
2005-10-27 03:07:00,139.969,139.976,139.963,139.976,79700000.0
2005-10-27 03:08:00,139.977,139.977,139.963,139.97,56300000.0
2005-10-27 03:09:00,139.961,139.964,139.952,139.96,109700001.0
2005-10-27 03:10:00,139.955,139.955,139.939,139.948,51200000.0
2005-10-27 03:11:00,139.96,139.973,139.96,139.973,113100001.0
2005-10-27 03:12:00,139.97,139.97,139.961,139.964,99400001.0
2005-10-27 03:13:00,139.977,139.993,139.977,139.993,39100000.0
2005-10-27 03:14:00,139.988,139.997,139.983,139.997,100300000.0
2005-10-27 03:15:00,140.005,140.012,139.995,139.995,157700002.0
2005-10-27 03:16:00,139.995,139.999,139.977,139.995,140700004.0
2005-10-27 03:17:00,140.005,140.026,140.005,140.023,35200000.0
2005-10-27 03:18:00,140.022,140.049,140.022,140.049,62100002.0
2005-10-27 03:19:00,140.05,140.05,140.012,140.021,166299997.0
2005-10-27 03:20:00,140.025,140.036,140.019,140.025,94900002.0
2005-10-27 03:21:00,140.037,140.045,140.023,140.045,135400001.0
2005-10-27 03:22:00,140.045,140.055,140.038,140.044,114400000.0
2005-10-27 03:23:00,140.037,140.042,140.012,140.012,66800000.0
2005-10-27 03:24:00,140.009,140.015,139.993,140.015,95099998.0
2005-10-27 03:25:00,140.032,140.032,140.011,140.026,175299997.0
2005-10-27 03:26:00,140.028,140.039,140.019,140.024,181500000.0
2005-10-27 03:27:00,140.015,140.015,140.004,140.01,100599999.0
2005-10-27 03:28:00,140.019,140.035,140.019,140.031,100300001.0
2005-10-27 03:29:00,140.032,140.035,140.017,140.026,84899999.0
2005-10-27 03:30:00,140.033,140.057,140.033,140.047,83200000.0
2005-10-27 03:31:00,140.033,140.048,140.03,140.033,112500000.0
2005-10-27 03:32:00,140.023,140.041,140.019,140.037,76700000.0
2005-10-27 03:33:00,140.037,140.037,140.019,140.029,99500001.0
2005-10-27 03:34:00,140.026,140.051,140.026,140.043,48800000.0
2005-10-27 03:35:00,140.029,140.029,140.013,140.013,9300000.0
2005-10-27 03:36:00,140.005,140.015,140.005,140.015,52700001.0
2005-10-27 03:37:00,140.008,140.01,140.003,140.007,54900001.0
2005-10-27 03:38:00,140.002,140.002,139.982,139.989,52500001.0
2005-10-27 03:39:00,139.992,139.992,139.968,139.97,82999999.0
2005-10-27 03:40:00,139.956,139.969,139.953,139.958,62300000.0
2005-10-27 03:41:00,139.946,139.955,139.94,139.946,62500000.0
2005-10-27 03:42:00,139.947,139.947,139.914,139.914,72700000.0
2005-10-27 03:43:00,139.912,139.914,139.894,139.903,104700002.0
2005-10-27 03:44:00,139.905,139.914,139.905,139.906,18700000.0
2005-10-27 03:45:00,139.912,139.917,139.9,139.908,90900001.0
2005-10-27 03:46:00,139.911,139.918,139.909,139.917,130599997.0
2005-10-27 03:47:00,139.915,139.926,139.915,139.918,49400001.0
2005-10-27 03:48:00,139.919,139.938,139.919,139.938,130500001.0
2005-10-27 03:49:00,139.932,139.935,139.929,139.93,42099999.0
2005-10-27 03:50:00,139.913,139.931,139.913,139.919,149200000.0
2005-10-27 03:51:00,139.918,139.918,139.894,139.904,86199999.0
2005-10-27 03:52:00,139.922,139.934,139.917,139.917,97299999.0
2005-10-27 03:53:00,139.912,139.917,139.892,139.908,197299999.0
2005-10-27 03:54:00,139.904,139.904,139.883,139.884,104099999.0
2005-10-27 03:55:00,139.885,139.886,139.872,139.886,117899999.0
2005-10-27 03:56:00,139.897,139.907,139.881,139.881,111300002.0
2005-10-27 03:57:00,139.9,139.906,139.898,139.905,59200000.0
2005-10-27 03:58:00,139.91,139.917,139.909,139.909,57799999.0
2005-10-27 03:59:00,139.901,139.905,139.899,139.905,88800002.0
2005-10-27 04:00:00,139.908,139.922,139.905,139.915,140800001.0
2005-10-27 04:01:00,139.911,139.917,139.895,139.895,51500000.0
2005-10-27 04:02:00,139.893,139.895,139.886,139.89,144899998.0
2005-10-27 04:03:00,139.892,139.905,139.885,139.885,63200001.0
2005-10-27 04:04:00,139.88,139.892,139.88,139.891,57300002.0
2005-10-27 04:05:00,139.873,139.891,139.873,139.883,152500001.0
2005-10-27 04:06:00,139.865,139.865,139.839,139.849,54899999.0
2005-10-27 04:07:00,139.858,139.858,139.838,139.849,120500000.0
2005-10-27 04:08:00,139.846,139.846,139.825,139.837,117799998.0
2005-10-27 04:09:00,139.835,139.852,139.835,139.849,103000000.0
2005-10-27 04:10:00,139.852,139.852,139.837,139.837,68600000.0
2005-10-27 04:11:00,139.838,139.857,139.838,139.857,62199999.0
2005-10-27 04:12:00,139.846,139.846,139.818,139.818,38200000.0
2005-10-27 04:13:00,139.835,139.845,139.829,139.836,111699998.0
2005-10-27 04:14:00,139.833,139.846,139.833,139.846,81899999.0
2005-10-27 04:15:00,139.837,139.837,139.833,139.833,76300001.0
2005-10-27 04:16:00,139.833,139.856,139.833,139.847,72899999.0
2005-10-27 04:17:00,139.861,139.867,139.847,139.857,82000001.0
2005-10-27 04:18:00,139.851,139.855,139.848,139.855,82300001.0
2005-10-27 04:19:00,139.866,139.877,139.866,139.877,67200000.0
2005-10-27 04:20:00,139.873,139.883,139.867,139.873,132499999.0
2005-10-27 04:21:00,139.885,139.904,139.885,139.904,67500000.0
2005-10-27 04:22:00,139.907,139.92,139.903,139.91,113499999.0
2005-10-27 04:23:00,139.918,139.918,139.898,139.912,92100000.0
2005-10-27 04:24:00,139.918,139.922,139.918,139.922,18400000.0
2005-10-27 04:25:00,139.927,139.934,139.917,139.917,62600000.0
2005-10-27 04:26:00,139.901,139.914,139.895,139.91,133699998.0
2005-10-27 04:27:00,139.911,139.918,139.899,139.918,49700000.0
2005-10-27 04:28:00,139.924,139.933,139.916,139.928,76000000.0
2005-10-27 04:29:00,139.929,139.951,139.918,139.918,77600000.0
2005-10-27 04:30:00,139.932,139.941,139.932,139.933,80499998.0
2005-10-27 04:31:00,139.935,139.946,139.925,139.944,142900003.0
2005-10-27 04:32:00,139.949,139.958,139.948,139.958,132700000.0
2005-10-27 04:33:00,139.953,139.961,139.942,139.952,59800002.0
2005-10-27 04:34:00,139.967,139.969,139.939,139.94,131399996.0
2005-10-27 04:35:00,139.944,139.946,139.944,139.946,31200000.0
2005-10-27 04:36:00,139.948,139.948,139.944,139.945,102700000.0
2005-10-27 04:37:00,139.953,139.955,139.945,139.948,128099997.0
2005-10-27 04:38:00,139.956,139.963,139.948,139.948,80100000.0
2005-10-27 04:39:00,139.945,139.945,139.91,139.91,65500002.0
2005-10-27 04:40:00,139.915,139.925,139.897,139.908,177600000.0
2005-10-27 04:41:00,139.91,139.918,139.909,139.917,58000000.0
2005-10-27 04:42:00,139.914,139.926,139.908,139.92,157999996.0
2005-10-27 04:43:00,139.914,139.922,139.903,139.922,111299999.0
2005-10-27 04:44:00,139.93,139.93,139.911,139.925,87999998.0
2005-10-27 04:45:00,139.919,139.928,139.908,139.908,37700000.0
2005-10-27 04:46:00,139.916,139.923,139.913,139.917,76600001.0
2005-10-27 04:47:00,139.918,139.919,139.898,139.919,38000000.0
2005-10-27 04:48:00,139.92,139.924,139.907,139.923,108899998.0
2005-10-27 04:49:00,139.915,139.922,139.905,139.921,52800000.0
2005-10-27 04:50:00,139.918,139.926,139.909,139.913,248699996.0
2005-10-27 04:51:00,139.921,139.921,139.913,139.913,35400000.0
2005-10-27 04:52:00,139.909,139.92,139.909,139.92,26400000.0
2005-10-27 04:53:00,139.932,139.94,139.921,139.925,75200001.0
2005-10-27 04:54:00,139.928,139.928,139.918,139.918,80700000.0
2005-10-27 04:55:00,139.912,139.912,139.889,139.889,100400000.0
2005-10-27 04:56:00,139.892,139.899,139.889,139.895,148299994.0
2005-10-27 04:57:00,139.891,139.897,139.891,139.897,146599997.0
2005-10-27 04:58:00,139.903,139.907,139.898,139.907,54100000.0
2005-10-27 04:59:00,139.899,139.911,139.899,139.902,46299999.0
2005-10-27 05:00:00,139.905,139.92,139.905,139.907,90200001.0
2005-10-27 05:01:00,139.905,139.914,139.901,139.901,131799998.0
2005-10-27 05:02:00,139.897,139.91,139.894,139.894,146799998.0
2005-10-27 05:03:00,139.895,139.895,139.885,139.887,48700000.0
2005-10-27 05:04:00,139.892,139.934,139.892,139.928,89600001.0
2005-10-27 05:05:00,139.91,139.939,139.905,139.917,173599998.0
2005-10-27 05:06:00,139.902,139.902,139.871,139.878,95300001.0
2005-10-27 05:07:00,139.882,139.888,139.881,139.888,54300000.0
2005-10-27 05:08:00,139.915,139.926,139.906,139.91,214700003.0
2005-10-27 05:09:00,139.929,139.93,139.896,139.922,155499999.0
2005-10-27 05:10:00,139.915,139.915,139.891,139.891,137199998.0
2005-10-27 05:11:00,139.88,139.907,139.872,139.9,58500000.0
2005-10-27 05:12:00,139.9,139.9,139.874,139.877,75099999.0
2005-10-27 05:13:00,139.876,139.886,139.863,139.883,110299999.0
2005-10-27 05:14:00,139.902,139.906,139.896,139.905,90100001.0
2005-10-27 05:15:00,139.906,139.917,139.897,139.914,72299999.0
2005-10-27 05:16:00,139.891,139.891,139.807,139.816,100699999.0
2005-10-27 05:17:00,139.822,139.844,139.791,139.791,95899999.0
2005-10-27 05:18:00,139.793,139.805,139.78,139.795,57600000.0
2005-10-27 05:19:00,139.786,139.803,139.774,139.798,66700000.0
2005-10-27 05:20:00,139.817,139.817,139.783,139.788,132999997.0
2005-10-27 05:21:00,139.777,139.791,139.766,139.778,74000000.0
2005-10-27 05:22:00,139.796,139.809,139.793,139.804,83499998.0
2005-10-27 05:23:00,139.787,139.809,139.784,139.809,47800000.0
2005-10-27 05:24:00,139.81,139.842,139.795,139.842,128600001.0
2005-10-27 05:25:00,139.862,139.881,139.862,139.864,77100002.0
2005-10-27 05:26:00,139.857,139.864,139.85,139.859,114500001.0
2005-10-27 05:27:00,139.866,139.866,139.853,139.854,74199999.0
2005-10-27 05:28:00,139.864,139.871,139.864,139.871,17600000.0
2005-10-27 05:29:00,139.857,139.857,139.817,139.849,93900000.0
2005-10-27 05:30:00,139.844,139.845,139.814,139.819,72600000.0
2005-10-27 05:31:00,139.822,139.822,139.803,139.82,237400000.0
2005-10-27 05:32:00,139.827,139.84,139.801,139.801,59200000.0
2005-10-27 05:33:00,139.824,139.846,139.824,139.846,103299998.0
2005-10-27 05:34:00,139.845,139.875,139.842,139.842,146999998.0
2005-10-27 05:35:00,139.844,139.847,139.833,139.833,111800002.0
2005-10-27 05:36:00,139.819,139.831,139.819,139.831,15200000.0
2005-10-27 05:37:00,139.827,139.832,139.825,139.827,47000000.0
2005-10-27 05:38:00,139.819,139.819,139.8,139.809,78700000.0
2005-10-27 05:39:00,139.806,139.807,139.799,139.807,27199999.0
2005-10-27 05:40:00,139.807,139.808,139.785,139.79,77100000.0
2005-10-27 05:41:00,139.785,139.789,139.762,139.762,73599999.0
2005-10-27 05:42:00,139.765,139.765,139.751,139.751,33600000.0
2005-10-27 05:43:00,139.76,139.767,139.76,139.763,62900002.0
2005-10-27 05:44:00,139.76,139.781,139.76,139.772,81799999.0
2005-10-27 05:45:00,139.778,139.818,139.774,139.818,99099999.0
2005-10-27 05:46:00,139.805,139.811,139.799,139.803,106600000.0
2005-10-27 05:47:00,139.803,139.827,139.803,139.806,143699999.0
2005-10-27 05:48:00,139.817,139.817,139.779,139.779,59200001.0
2005-10-27 05:49:00,139.782,139.79,139.759,139.766,93399999.0
2005-10-27 05:50:00,139.758,139.77,139.742,139.742,254800002.0
2005-10-27 05:51:00,139.75,139.78,139.75,139.778,161000001.0
2005-10-27 05:52:00,139.782,139.809,139.782,139.798,91100002.0
2005-10-27 05:53:00,139.805,139.811,139.797,139.798,125700002.0
2005-10-27 05:54:00,139.81,139.818,139.809,139.81,77200001.0
2005-10-27 05:55:00,139.814,139.821,139.814,139.814,55699999.0
2005-10-27 05:56:00,139.807,139.822,139.805,139.82,102399998.0
2005-10-27 05:57:00,139.821,139.828,139.815,139.828,62700000.0
2005-10-27 05:58:00,139.823,139.825,139.798,139.825,57999999.0
2005-10-27 05:59:00,139.827,139.837,139.817,139.837,213199997.0
2005-10-27 06:00:00,139.831,139.844,139.827,139.827,80400000.0
2005-10-27 06:01:00,139.833,139.869,139.832,139.869,34200000.0
2005-10-27 06:02:00,139.875,139.875,139.858,139.859,98100001.0
2005-10-27 06:03:00,139.859,139.861,139.851,139.861,67800001.0
2005-10-27 06:04:00,139.87,139.883,139.867,139.872,169900001.0
2005-10-27 06:05:00,139.868,139.872,139.854,139.862,129800001.0
2005-10-27 06:06:00,139.853,139.853,139.834,139.843,106600001.0
2005-10-27 06:07:00,139.844,139.86,139.837,139.856,129000001.0
2005-10-27 06:08:00,139.863,139.863,139.827,139.835,54300001.0
2005-10-27 06:09:00,139.832,139.848,139.832,139.848,118999998.0
2005-10-27 06:10:00,139.85,139.85,139.845,139.845,81699999.0
2005-10-27 06:11:00,139.846,139.856,139.844,139.853,73199999.0
2005-10-27 06:12:00,139.846,139.858,139.828,139.828,100099999.0
2005-10-27 06:13:00,139.829,139.845,139.829,139.835,43200000.0
2005-10-27 06:14:00,139.839,139.849,139.834,139.834,90399998.0
2005-10-27 06:15:00,139.832,139.832,139.819,139.831,106299999.0
2005-10-27 06:16:00,139.834,139.847,139.834,139.84,60000000.0
2005-10-27 06:17:00,139.833,139.833,139.81,139.823,83100000.0
2005-10-27 06:18:00,139.819,139.828,139.813,139.815,48800001.0
2005-10-27 06:19:00,139.818,139.818,139.795,139.805,110400000.0
2005-10-27 06:20:00,139.797,139.803,139.797,139.803,7800000.0
2005-10-27 06:21:00,139.795,139.805,139.79,139.798,80099999.0
2005-10-27 06:22:00,139.787,139.807,139.787,139.807,153099999.0
2005-10-27 06:23:00,139.817,139.817,139.793,139.8,80900000.0
2005-10-27 06:24:00,139.805,139.827,139.798,139.827,69500000.0
2005-10-27 06:25:00,139.827,139.827,139.804,139.817,126699996.0
2005-10-27 06:26:00,139.793,139.793,139.75,139.75,83799997.0
2005-10-27 06:27:00,139.75,139.762,139.74,139.741,124800002.0
2005-10-27 06:28:00,139.739,139.758,139.705,139.705,130499999.0
2005-10-27 06:29:00,139.686,139.686,139.684,139.684,14400000.0
2005-10-27 06:30:00,139.682,139.689,139.66,139.669,38200000.0
2005-10-27 06:31:00,139.672,139.674,139.655,139.655,64800000.0
2005-10-27 06:32:00,139.66,139.672,139.656,139.672,97299999.0
2005-10-27 06:33:00,139.69,139.69,139.675,139.688,69200001.0
2005-10-27 06:34:00,139.684,139.689,139.678,139.68,121399999.0
2005-10-27 06:35:00,139.685,139.695,139.685,139.691,48700001.0
2005-10-27 06:36:00,139.702,139.716,139.702,139.702,45300000.0
2005-10-27 06:37:00,139.711,139.716,139.698,139.701,73600000.0
2005-10-27 06:38:00,139.696,139.714,139.691,139.694,40800000.0
2005-10-27 06:39:00,139.701,139.713,139.694,139.694,70000000.0
2005-10-27 06:40:00,139.683,139.7,139.683,139.685,122900001.0
2005-10-27 06:41:00,139.695,139.707,139.695,139.707,95499999.0
2005-10-27 06:42:00,139.715,139.715,139.689,139.691,150700001.0
2005-10-27 06:43:00,139.683,139.69,139.67,139.685,114700000.0
2005-10-27 06:44:00,139.68,139.68,139.623,139.623,74500000.0
2005-10-27 06:45:00,139.627,139.636,139.615,139.62,188499996.0
2005-10-27 06:46:00,139.624,139.629,139.613,139.618,64800000.0
2005-10-27 06:47:00,139.641,139.643,139.626,139.626,47899999.0
2005-10-27 06:48:00,139.625,139.626,139.596,139.596,155400000.0
2005-10-27 06:49:00,139.591,139.606,139.588,139.593,224299997.0
2005-10-27 06:50:00,139.606,139.636,139.606,139.633,43700000.0
2005-10-27 06:51:00,139.636,139.64,139.611,139.626,120699998.0
2005-10-27 06:52:00,139.616,139.619,139.608,139.608,79700000.0
2005-10-27 06:53:00,139.615,139.615,139.6,139.609,78800000.0
2005-10-27 06:54:00,139.596,139.625,139.596,139.62,83800001.0
2005-10-27 06:55:00,139.627,139.647,139.627,139.636,51500000.0
2005-10-27 06:56:00,139.652,139.657,139.637,139.655,78200000.0
2005-10-27 06:57:00,139.651,139.651,139.632,139.646,101500001.0
2005-10-27 06:58:00,139.638,139.673,139.638,139.667,98000000.0
2005-10-27 06:59:00,139.673,139.673,139.656,139.667,64800000.0
2005-10-27 07:00:00,139.673,139.685,139.662,139.68,104099998.0
2005-10-27 07:01:00,139.671,139.705,139.671,139.693,51600000.0
2005-10-27 07:02:00,139.687,139.695,139.684,139.684,105299999.0
2005-10-27 07:03:00,139.693,139.695,139.683,139.69,135399999.0
2005-10-27 07:04:00,139.692,139.696,139.687,139.695,94300000.0
2005-10-27 07:05:00,139.677,139.682,139.669,139.678,172899997.0
2005-10-27 07:06:00,139.68,139.686,139.666,139.686,116399999.0
2005-10-27 07:07:00,139.689,139.712,139.687,139.7,172000002.0
2005-10-27 07:08:00,139.717,139.736,139.717,139.728,101500002.0
2005-10-27 07:09:00,139.747,139.747,139.719,139.72,61900000.0
2005-10-27 07:10:00,139.717,139.721,139.707,139.713,83300000.0
2005-10-27 07:11:00,139.725,139.729,139.711,139.722,89600000.0
2005-10-27 07:12:00,139.707,139.713,139.704,139.71,66700002.0
2005-10-27 07:13:00,139.703,139.717,139.703,139.717,80699999.0
2005-10-27 07:14:00,139.714,139.727,139.714,139.721,94100000.0
2005-10-27 07:15:00,139.712,139.715,139.696,139.696,80900000.0
2005-10-27 07:16:00,139.697,139.697,139.665,139.665,79400000.0
2005-10-27 07:17:00,139.656,139.677,139.644,139.677,25600000.0
2005-10-27 07:18:00,139.661,139.661,139.648,139.65,34400000.0
2005-10-27 07:19:00,139.633,139.647,139.621,139.647,70799999.0
2005-10-27 07:20:00,139.662,139.662,139.643,139.654,79799999.0
2005-10-27 07:21:00,139.638,139.683,139.635,139.674,130300001.0
2005-10-27 07:22:00,139.669,139.669,139.638,139.669,90800001.0
2005-10-27 07:23:00,139.682,139.685,139.663,139.67,126299998.0
2005-10-27 07:24:00,139.667,139.676,139.661,139.672,73300000.0
2005-10-27 07:25:00,139.666,139.681,139.658,139.662,98299999.0
2005-10-27 07:26:00,139.659,139.668,139.657,139.666,85699999.0
2005-10-27 07:27:00,139.672,139.698,139.672,139.683,66600000.0
2005-10-27 07:28:00,139.694,139.7,139.687,139.698,81100001.0
2005-10-27 07:29:00,139.7,139.711,139.688,139.697,100699999.0
2005-10-27 07:30:00,139.703,139.703,139.691,139.701,81100002.0
2005-10-27 07:31:00,139.695,139.714,139.69,139.714,29700000.0
2005-10-27 07:32:00,139.711,139.736,139.704,139.73,77500001.0
2005-10-27 07:33:00,139.731,139.738,139.719,139.719,66699999.0
2005-10-27 07:34:00,139.73,139.737,139.73,139.736,153399998.0
2005-10-27 07:35:00,139.731,139.763,139.727,139.755,98800001.0
2005-10-27 07:36:00,139.744,139.756,139.739,139.743,169699999.0
2005-10-27 07:37:00,139.735,139.747,139.732,139.742,81000001.0
2005-10-27 07:38:00,139.746,139.749,139.739,139.745,102400000.0
2005-10-27 07:39:00,139.747,139.759,139.718,139.73,137400000.0
2005-10-27 07:40:00,139.738,139.74,139.737,139.74,89300001.0
2005-10-27 07:41:00,139.747,139.767,139.747,139.767,156200003.0
2005-10-27 07:42:00,139.745,139.765,139.739,139.75,129200000.0
2005-10-27 07:43:00,139.755,139.762,139.752,139.754,44000000.0
2005-10-27 07:44:00,139.748,139.756,139.737,139.756,65600002.0
2005-10-27 07:45:00,139.758,139.781,139.758,139.778,75200000.0
2005-10-27 07:46:00,139.771,139.771,139.761,139.761,7800000.0
2005-10-27 07:47:00,139.752,139.755,139.744,139.754,74500002.0
2005-10-27 07:48:00,139.747,139.753,139.74,139.74,92000001.0
2005-10-27 07:49:00,139.736,139.736,139.723,139.73,70199999.0
2005-10-27 07:50:00,139.731,139.731,139.714,139.718,27100000.0
2005-10-27 07:51:00,139.715,139.717,139.699,139.699,118900001.0
2005-10-27 07:52:00,139.684,139.691,139.681,139.681,96299999.0
2005-10-27 07:53:00,139.688,139.7,139.686,139.7,71099998.0
2005-10-27 07:54:00,139.686,139.686,139.65,139.65,55100000.0
2005-10-27 07:55:00,139.648,139.688,139.648,139.688,40000000.0
2005-10-27 07:56:00,139.678,139.685,139.668,139.675,67400000.0
2005-10-27 07:57:00,139.681,139.681,139.669,139.674,69699999.0
2005-10-27 07:58:00,139.692,139.694,139.672,139.672,86500000.0
2005-10-27 07:59:00,139.677,139.717,139.677,139.715,50500001.0
2005-10-27 08:00:00,139.711,139.721,139.708,139.721,144600000.0
2005-10-27 08:01:00,139.723,139.748,139.717,139.748,20800000.0
2005-10-27 08:02:00,139.745,139.745,139.717,139.717,59099998.0
2005-10-27 08:03:00,139.706,139.719,139.703,139.709,111700000.0
2005-10-27 08:04:00,139.71,139.71,139.687,139.689,96800000.0
2005-10-27 08:05:00,139.692,139.7,139.69,139.69,66699999.0
2005-10-27 08:06:00,139.693,139.726,139.693,139.717,73100000.0
2005-10-27 08:07:00,139.715,139.72,139.704,139.704,41199999.0
2005-10-27 08:08:00,139.705,139.716,139.705,139.712,42900000.0
2005-10-27 08:09:00,139.705,139.714,139.691,139.703,70400000.0
2005-10-27 08:10:00,139.703,139.703,139.686,139.701,39800000.0
2005-10-27 08:11:00,139.703,139.712,139.702,139.71,111899997.0
2005-10-27 08:12:00,139.716,139.735,139.716,139.726,71200000.0
2005-10-27 08:13:00,139.725,139.727,139.71,139.713,91899998.0
2005-10-27 08:14:00,139.713,139.72,139.688,139.688,35200000.0
2005-10-27 08:15:00,139.669,139.669,139.635,139.649,139400002.0
2005-10-27 08:16:00,139.652,139.655,139.642,139.642,94100000.0
2005-10-27 08:17:00,139.638,139.666,139.638,139.658,50500000.0
2005-10-27 08:18:00,139.659,139.667,139.659,139.66,136600002.0
2005-10-27 08:19:00,139.654,139.656,139.644,139.644,66299998.0
2005-10-27 08:20:00,139.653,139.655,139.641,139.649,77300001.0
2005-10-27 08:21:00,139.647,139.665,139.647,139.665,106200000.0
2005-10-27 08:22:00,139.665,139.672,139.665,139.67,43200000.0
2005-10-27 08:23:00,139.657,139.668,139.654,139.668,75800001.0
2005-10-27 08:24:00,139.667,139.674,139.663,139.674,108600000.0
2005-10-27 08:25:00,139.665,139.682,139.665,139.682,63500000.0
2005-10-27 08:26:00,139.68,139.68,139.666,139.671,85499999.0
2005-10-27 08:27:00,139.665,139.665,139.646,139.646,133200003.0
2005-10-27 08:28:00,139.655,139.67,139.655,139.66,140699999.0
2005-10-27 08:29:00,139.663,139.668,139.663,139.668,61600000.0
2005-10-27 08:30:00,139.666,139.702,139.666,139.695,117500003.0
2005-10-27 08:31:00,139.703,139.703,139.678,139.688,82300000.0
2005-10-27 08:32:00,139.688,139.695,139.684,139.695,129200001.0
2005-10-27 08:33:00,139.673,139.687,139.673,139.685,43200000.0
2005-10-27 08:34:00,139.683,139.69,139.669,139.685,169099998.0
2005-10-27 08:35:00,139.669,139.669,139.645,139.645,72000000.0
2005-10-27 08:36:00,139.648,139.65,139.642,139.642,118000002.0
2005-10-27 08:37:00,139.647,139.647,139.621,139.63,72899999.0
2005-10-27 08:38:00,139.632,139.635,139.624,139.629,83899999.0
2005-10-27 08:39:00,139.624,139.639,139.624,139.635,93699999.0
2005-10-27 08:40:00,139.627,139.641,139.622,139.641,62100000.0
2005-10-27 08:41:00,139.638,139.638,139.626,139.63,164099999.0
2005-10-27 08:42:00,139.635,139.657,139.634,139.657,99300001.0
2005-10-27 08:43:00,139.655,139.665,139.645,139.65,92800002.0
2005-10-27 08:44:00,139.645,139.645,139.626,139.635,126999999.0
2005-10-27 08:45:00,139.644,139.656,139.638,139.65,89400001.0
2005-10-27 08:46:00,139.649,139.671,139.649,139.669,138199997.0
2005-10-27 08:47:00,139.665,139.667,139.65,139.667,108799999.0
2005-10-27 08:48:00,139.674,139.68,139.665,139.678,74399999.0
2005-10-27 08:49:00,139.672,139.7,139.672,139.688,41900000.0
2005-10-27 08:50:00,139.699,139.702,139.699,139.7,63099999.0
2005-10-27 08:51:00,139.692,139.714,139.68,139.7,97300001.0
2005-10-27 08:52:00,139.695,139.726,139.695,139.726,96399998.0
2005-10-27 08:53:00,139.73,139.746,139.721,139.746,148899999.0
2005-10-27 08:54:00,139.75,139.75,139.736,139.747,104100001.0
2005-10-27 08:55:00,139.767,139.767,139.756,139.758,117800002.0
2005-10-27 08:56:00,139.753,139.753,139.74,139.747,131600000.0
2005-10-27 08:57:00,139.75,139.75,139.734,139.75,195400004.0
2005-10-27 08:58:00,139.748,139.778,139.736,139.771,96799998.0
2005-10-27 08:59:00,139.778,139.796,139.763,139.763,126700001.0
2005-10-27 09:00:00,139.748,139.761,139.742,139.758,93900000.0
2005-10-27 09:01:00,139.753,139.757,139.744,139.75,111100002.0
2005-10-27 09:02:00,139.762,139.784,139.762,139.773,103000002.0
2005-10-27 09:03:00,139.781,139.809,139.776,139.809,62999999.0
2005-10-27 09:04:00,139.812,139.819,139.799,139.802,67700000.0
2005-10-27 09:05:00,139.798,139.819,139.797,139.817,127799998.0
2005-10-27 09:06:00,139.813,139.835,139.813,139.835,77499999.0
2005-10-27 09:07:00,139.842,139.849,139.833,139.833,121100000.0
2005-10-27 09:08:00,139.847,139.868,139.847,139.858,135799999.0
2005-10-27 09:09:00,139.853,139.853,139.801,139.804,90399999.0
2005-10-27 09:10:00,139.776,139.796,139.767,139.796,167499997.0
2005-10-27 09:11:00,139.802,139.844,139.796,139.844,35700000.0
2005-10-27 09:12:00,139.852,139.859,139.85,139.85,91700000.0
2005-10-27 09:13:00,139.852,139.852,139.845,139.845,48000000.0
2005-10-27 09:14:00,139.837,139.839,139.815,139.815,144199999.0
2005-10-27 09:15:00,139.808,139.828,139.806,139.816,52500000.0
2005-10-27 09:16:00,139.801,139.804,139.801,139.804,19500000.0
2005-10-27 09:17:00,139.805,139.811,139.801,139.803,133600002.0
2005-10-27 09:18:00,139.801,139.82,139.801,139.82,218699997.0
2005-10-27 09:19:00,139.819,139.835,139.814,139.814,94400003.0
2005-10-27 09:20:00,139.806,139.822,139.806,139.822,87399999.0
2005-10-27 09:21:00,139.828,139.835,139.822,139.829,142699999.0
2005-10-27 09:22:00,139.823,139.831,139.809,139.813,124600001.0
2005-10-27 09:23:00,139.815,139.817,139.8,139.81,136199997.0
2005-10-27 09:24:00,139.83,139.839,139.83,139.837,123499999.0
2005-10-27 09:25:00,139.836,139.848,139.829,139.829,54800000.0
2005-10-27 09:26:00,139.835,139.864,139.835,139.859,116400002.0
2005-10-27 09:27:00,139.87,139.87,139.848,139.862,56100001.0
2005-10-27 09:28:00,139.856,139.856,139.825,139.838,157000000.0
2005-10-27 09:29:00,139.843,139.862,139.836,139.85,138900002.0
2005-10-27 09:30:00,139.848,139.852,139.842,139.852,77199999.0
2005-10-27 09:31:00,139.865,139.875,139.851,139.875,152099998.0
2005-10-27 09:32:00,139.877,139.914,139.877,139.908,74800000.0
2005-10-27 09:33:00,139.891,139.891,139.865,139.865,89499999.0
2005-10-27 09:34:00,139.858,139.875,139.856,139.861,130599997.0
2005-10-27 09:35:00,139.862,139.868,139.847,139.847,96899999.0
2005-10-27 09:36:00,139.838,139.838,139.819,139.829,97800001.0
2005-10-27 09:37:00,139.808,139.818,139.805,139.805,87799998.0
2005-10-27 09:38:00,139.813,139.815,139.803,139.805,65600000.0
2005-10-27 09:39:00,139.798,139.807,139.798,139.807,65000000.0
2005-10-27 09:40:00,139.805,139.815,139.791,139.808,87600000.0
2005-10-27 09:41:00,139.81,139.826,139.799,139.806,82599999.0
2005-10-27 09:42:00,139.795,139.795,139.771,139.771,54400000.0
2005-10-27 09:43:00,139.744,139.748,139.74,139.744,87999999.0
2005-10-27 09:44:00,139.745,139.755,139.73,139.73,76699999.0
2005-10-27 09:45:00,139.723,139.723,139.71,139.716,61299999.0
2005-10-27 09:46:00,139.716,139.735,139.714,139.735,86000000.0
2005-10-27 09:47:00,139.735,139.743,139.73,139.74,95499999.0
2005-10-27 09:48:00,139.743,139.747,139.726,139.726,163400001.0
2005-10-27 09:49:00,139.734,139.756,139.734,139.737,110200002.0
2005-10-27 09:50:00,139.733,139.753,139.733,139.743,85100000.0
2005-10-27 09:51:00,139.748,139.751,139.735,139.736,122799998.0
2005-10-27 09:52:00,139.738,139.764,139.738,139.753,37600000.0
2005-10-27 09:53:00,139.753,139.766,139.742,139.766,74600000.0
2005-10-27 09:54:00,139.762,139.769,139.76,139.76,52000000.0
2005-10-27 09:55:00,139.753,139.757,139.75,139.757,52000000.0
2005-10-27 09:56:00,139.754,139.788,139.754,139.788,80500000.0
2005-10-27 09:57:00,139.79,139.79,139.772,139.783,44899999.0
2005-10-27 09:58:00,139.792,139.805,139.777,139.777,103899998.0
2005-10-27 09:59:00,139.782,139.807,139.782,139.807,53600001.0
2005-10-27 10:00:00,139.819,139.855,139.819,139.853,46499999.0
2005-10-27 10:01:00,139.829,139.851,139.829,139.851,108599999.0
2005-10-27 10:02:00,139.855,139.861,139.844,139.853,157799998.0
2005-10-27 10:03:00,139.849,139.849,139.821,139.826,81200000.0
2005-10-27 10:04:00,139.823,139.836,139.811,139.835,108299999.0
2005-10-27 10:05:00,139.822,139.834,139.82,139.83,145099997.0
2005-10-27 10:06:00,139.811,139.813,139.799,139.805,46400000.0
2005-10-27 10:07:00,139.799,139.799,139.78,139.797,59499999.0
2005-10-27 10:08:00,139.807,139.836,139.806,139.83,76200000.0
2005-10-27 10:09:00,139.849,139.914,139.849,139.902,80900000.0
2005-10-27 10:10:00,139.91,139.91,139.852,139.852,112300003.0
2005-10-27 10:11:00,139.854,139.871,139.842,139.871,103199999.0
2005-10-27 10:12:00,139.892,139.911,139.892,139.911,107499998.0
2005-10-27 10:13:00,139.918,139.918,139.889,139.895,123000000.0
2005-10-27 10:14:00,139.895,139.896,139.883,139.896,108500000.0
2005-10-27 10:15:00,139.895,139.896,139.872,139.878,151599999.0
2005-10-27 10:16:00,139.87,139.879,139.868,139.871,97300000.0
2005-10-27 10:17:00,139.867,139.876,139.859,139.876,52500000.0
2005-10-27 10:18:00,139.882,139.882,139.869,139.874,117499999.0
2005-10-27 10:19:00,139.868,139.888,139.868,139.88,136599999.0
2005-10-27 10:20:00,139.87,139.881,139.867,139.876,225500002.0
2005-10-27 10:21:00,139.873,139.883,139.861,139.874,80200000.0
2005-10-27 10:22:00,139.871,139.89,139.862,139.89,251000000.0
2005-10-27 10:23:00,139.88,139.898,139.867,139.895,67500000.0
2005-10-27 10:24:00,139.883,139.883,139.868,139.872,95900000.0
2005-10-27 10:25:00,139.88,139.909,139.872,139.909,126100000.0
2005-10-27 10:26:00,139.909,139.917,139.898,139.911,95599999.0
2005-10-27 10:27:00,139.91,139.918,139.895,139.895,160900001.0
2005-10-27 10:28:00,139.876,139.885,139.876,139.885,77100000.0
2005-10-27 10:29:00,139.88,139.891,139.877,139.886,100400001.0
2005-10-27 10:30:00,139.893,139.926,139.89,139.926,93600000.0
2005-10-27 10:31:00,139.927,139.927,139.909,139.913,113999997.0
2005-10-27 10:32:00,139.922,139.946,139.922,139.938,39900001.0
2005-10-27 10:33:00,139.944,139.966,139.944,139.959,55100000.0
2005-10-27 10:34:00,139.973,139.978,139.966,139.97,65300000.0
2005-10-27 10:35:00,139.965,139.965,139.95,139.959,88700001.0
2005-10-27 10:36:00,139.953,139.955,139.923,139.923,68800000.0
2005-10-27 10:37:00,139.916,139.959,139.911,139.958,77200000.0
2005-10-27 10:38:00,139.948,139.948,139.919,139.919,98700002.0
2005-10-27 10:39:00,139.92,139.932,139.92,139.929,80600000.0
2005-10-27 10:40:00,139.922,139.922,139.894,139.894,130599998.0
2005-10-27 10:41:00,139.89,139.89,139.866,139.868,119400001.0
2005-10-27 10:42:00,139.852,139.852,139.831,139.833,73199999.0
2005-10-27 10:43:00,139.855,139.855,139.816,139.816,85100002.0
2005-10-27 10:44:00,139.827,139.827,139.805,139.81,108300002.0
2005-10-27 10:45:00,139.813,139.827,139.813,139.813,85800002.0
2005-10-27 10:46:00,139.825,139.833,139.823,139.823,50800000.0
2005-10-27 10:47:00,139.827,139.842,139.827,139.84,101399999.0
2005-10-27 10:48:00,139.839,139.855,139.839,139.855,35900000.0
2005-10-27 10:49:00,139.855,139.868,139.853,139.86,34799999.0
2005-10-27 10:50:00,139.86,139.871,139.86,139.863,91100000.0
2005-10-27 10:51:00,139.862,139.869,139.846,139.869,157400001.0
2005-10-27 10:52:00,139.864,139.877,139.86,139.865,33900000.0
2005-10-27 10:53:00,139.88,139.904,139.88,139.889,67900000.0
2005-10-27 10:54:00,139.893,139.893,139.874,139.878,83500000.0
2005-10-27 10:55:00,139.877,139.878,139.855,139.855,137299997.0
2005-10-27 10:56:00,139.873,139.878,139.858,139.87,102500000.0
2005-10-27 10:57:00,139.868,139.868,139.855,139.855,41000000.0
2005-10-27 10:58:00,139.853,139.861,139.848,139.85,69599999.0
2005-10-27 10:59:00,139.84,139.841,139.814,139.835,77900000.0
2005-10-27 11:00:00,139.838,139.875,139.838,139.858,51800000.0
2005-10-27 11:01:00,139.858,139.866,139.853,139.866,237100002.0
2005-10-27 11:02:00,139.856,139.865,139.856,139.858,102500002.0
2005-10-27 11:03:00,139.856,139.856,139.849,139.856,68699998.0
2005-10-27 11:04:00,139.862,139.864,139.853,139.853,108500001.0
2005-10-27 11:05:00,139.864,139.864,139.851,139.859,192600000.0
2005-10-27 11:06:00,139.855,139.855,139.841,139.853,76100000.0
2005-10-27 11:07:00,139.843,139.851,139.834,139.851,108999998.0
2005-10-27 11:08:00,139.854,139.859,139.842,139.847,109800001.0
2005-10-27 11:09:00,139.862,139.87,139.858,139.86,44600001.0
2005-10-27 11:10:00,139.856,139.857,139.847,139.849,70299999.0
2005-10-27 11:11:00,139.848,139.848,139.806,139.806,55499999.0
2005-10-27 11:12:00,139.8,139.816,139.788,139.793,80400000.0
2005-10-27 11:13:00,139.787,139.815,139.787,139.815,104700002.0
2005-10-27 11:14:00,139.821,139.843,139.821,139.843,136699997.0
2005-10-27 11:15:00,139.825,139.85,139.825,139.85,96600002.0
2005-10-27 11:16:00,139.846,139.858,139.836,139.848,75800000.0
2005-10-27 11:17:00,139.85,139.85,139.824,139.845,111400000.0
2005-10-27 11:18:00,139.862,139.867,139.862,139.862,54300000.0
2005-10-27 11:19:00,139.878,139.904,139.872,139.904,87899999.0
2005-10-27 11:20:00,139.91,139.929,139.91,139.916,130500001.0
2005-10-27 11:21:00,139.925,139.936,139.914,139.914,139300000.0
2005-10-27 11:22:00,139.911,139.911,139.905,139.909,86400000.0
2005-10-27 11:23:00,139.9,139.9,139.883,139.888,157900004.0
2005-10-27 11:24:00,139.9,139.9,139.878,139.878,150200001.0
2005-10-27 11:25:00,139.877,139.916,139.868,139.916,68900000.0
2005-10-27 11:26:00,139.908,139.908,139.897,139.897,71200001.0
2005-10-27 11:27:00,139.878,139.878,139.834,139.84,95799998.0
2005-10-27 11:28:00,139.826,139.835,139.819,139.819,55799999.0
2005-10-27 11:29:00,139.827,139.831,139.802,139.802,134499999.0
2005-10-27 11:30:00,139.794,139.797,139.785,139.794,112700001.0
2005-10-27 11:31:00,139.789,139.803,139.786,139.786,110000000.0
2005-10-27 11:32:00,139.767,139.767,139.743,139.763,40300000.0
2005-10-27 11:33:00,139.78,139.785,139.778,139.781,75800000.0
2005-10-27 11:34:00,139.789,139.804,139.789,139.792,121500001.0
2005-10-27 11:35:00,139.778,139.778,139.751,139.751,164200000.0
2005-10-27 11:36:00,139.765,139.782,139.749,139.782,79400000.0
2005-10-27 11:37:00,139.788,139.788,139.772,139.778,59800001.0
2005-10-27 11:38:00,139.784,139.792,139.765,139.765,71200000.0
2005-10-27 11:39:00,139.765,139.773,139.749,139.765,109600000.0
2005-10-27 11:40:00,139.746,139.759,139.727,139.727,131000000.0
2005-10-27 11:41:00,139.726,139.737,139.723,139.729,122899999.0
2005-10-27 11:42:00,139.733,139.74,139.715,139.715,67999999.0
2005-10-27 11:43:00,139.719,139.738,139.719,139.73,113300001.0
2005-10-27 11:44:00,139.742,139.752,139.737,139.744,55300000.0
2005-10-27 11:45:00,139.752,139.758,139.739,139.752,152299999.0
2005-10-27 11:46:00,139.74,139.741,139.735,139.735,116799999.0
2005-10-27 11:47:00,139.731,139.735,139.715,139.715,90100001.0
2005-10-27 11:48:00,139.714,139.714,139.694,139.698,81899999.0
2005-10-27 11:49:00,139.699,139.722,139.699,139.722,117599999.0
2005-10-27 11:50:00,139.723,139.758,139.723,139.735,152899999.0
2005-10-27 11:51:00,139.735,139.749,139.721,139.749,49600000.0
2005-10-27 11:52:00,139.74,139.777,139.74,139.771,97400001.0
2005-10-27 11:53:00,139.768,139.787,139.763,139.783,61400000.0
2005-10-27 11:54:00,139.79,139.794,139.775,139.787,49200000.0
2005-10-27 11:55:00,139.797,139.811,139.793,139.8,100699999.0
2005-10-27 11:56:00,139.809,139.812,139.795,139.796,136900002.0
2005-10-27 11:57:00,139.789,139.789,139.767,139.778,85400000.0
2005-10-27 11:58:00,139.775,139.783,139.765,139.775,93900000.0
2005-10-27 11:59:00,139.766,139.769,139.755,139.755,127600000.0
2005-10-27 12:00:00,139.764,139.793,139.756,139.793,153600004.0
2005-10-27 12:01:00,139.804,139.813,139.789,139.805,172099996.0
2005-10-27 12:02:00,139.805,139.805,139.788,139.794,97099998.0
2005-10-27 12:03:00,139.802,139.807,139.794,139.794,85700000.0
2005-10-27 12:04:00,139.791,139.796,139.775,139.796,101999999.0
2005-10-27 12:05:00,139.79,139.803,139.784,139.799,73300000.0
2005-10-27 12:06:00,139.802,139.809,139.793,139.794,57500002.0
2005-10-27 12:07:00,139.794,139.868,139.794,139.868,136599999.0
2005-10-27 12:08:00,139.884,139.896,139.874,139.874,120999999.0
2005-10-27 12:09:00,139.883,139.924,139.883,139.924,74399999.0
2005-10-27 12:10:00,139.926,139.928,139.914,139.918,81100000.0
2005-10-27 12:11:00,139.904,139.906,139.891,139.906,69300000.0
2005-10-27 12:12:00,139.909,139.913,139.89,139.89,36899999.0
2005-10-27 12:13:00,139.882,139.888,139.875,139.875,55000000.0
2005-10-27 12:14:00,139.868,139.883,139.849,139.883,148199999.0
2005-10-27 12:15:00,139.89,139.892,139.874,139.888,114199998.0
2005-10-27 12:16:00,139.895,139.906,139.895,139.903,120400000.0
2005-10-27 12:17:00,139.895,139.901,139.883,139.901,94300000.0
2005-10-27 12:18:00,139.905,139.919,139.905,139.907,94700003.0
2005-10-27 12:19:00,139.907,139.927,139.907,139.92,166699997.0
2005-10-27 12:20:00,139.913,139.922,139.913,139.917,32100000.0
2005-10-27 12:21:00,139.924,139.934,139.912,139.927,170899999.0
2005-10-27 12:22:00,139.932,139.947,139.932,139.943,56400000.0
2005-10-27 12:23:00,139.935,139.935,139.915,139.915,144500000.0
2005-10-27 12:24:00,139.904,139.904,139.894,139.902,42500000.0
2005-10-27 12:25:00,139.897,139.897,139.874,139.878,39800000.0
2005-10-27 12:26:00,139.884,139.914,139.884,139.909,48400000.0
2005-10-27 12:27:00,139.905,139.909,139.905,139.908,50400000.0
2005-10-27 12:28:00,139.908,139.925,139.899,139.925,47500000.0
2005-10-27 12:29:00,139.923,139.923,139.897,139.897,91500001.0
2005-10-27 12:30:00,139.893,139.93,139.893,139.927,156500002.0
2005-10-27 12:31:00,139.923,139.929,139.916,139.922,129600002.0
2005-10-27 12:32:00,139.93,139.953,139.93,139.951,99499999.0
2005-10-27 12:33:00,139.957,139.962,139.95,139.962,69700001.0
2005-10-27 12:34:00,139.958,139.958,139.948,139.958,146299997.0
2005-10-27 12:35:00,139.958,139.96,139.946,139.946,73500001.0
2005-10-27 12:36:00,139.952,139.96,139.947,139.957,59999998.0
2005-10-27 12:37:00,139.955,139.955,139.943,139.943,44000001.0
2005-10-27 12:38:00,139.941,139.953,139.921,139.921,44400000.0
2005-10-27 12:39:00,139.927,139.927,139.913,139.913,74199999.0
2005-10-27 12:40:00,139.917,139.917,139.905,139.912,45500000.0
2005-10-27 12:41:00,139.913,139.925,139.913,139.92,113800000.0
2005-10-27 12:42:00,139.922,139.929,139.913,139.913,84499999.0
2005-10-27 12:43:00,139.915,139.925,139.913,139.925,100500000.0
2005-10-27 12:44:00,139.915,139.917,139.903,139.912,53300000.0
2005-10-27 12:45:00,139.924,139.924,139.914,139.914,34100000.0
2005-10-27 12:46:00,139.923,139.935,139.923,139.924,132499997.0
2005-10-27 12:47:00,139.907,139.909,139.898,139.898,135499998.0
2005-10-27 12:48:00,139.907,139.907,139.883,139.895,107700000.0
2005-10-27 12:49:00,139.889,139.892,139.845,139.845,93799999.0
2005-10-27 12:50:00,139.838,139.854,139.826,139.854,39200000.0
2005-10-27 12:51:00,139.863,139.866,139.858,139.858,157700000.0
2005-10-27 12:52:00,139.857,139.857,139.851,139.853,48100000.0
2005-10-27 12:53:00,139.863,139.863,139.838,139.847,105999999.0
2005-10-27 12:54:00,139.839,139.858,139.839,139.855,99400000.0
2005-10-27 12:55:00,139.864,139.874,139.864,139.87,131400002.0
2005-10-27 12:56:00,139.866,139.872,139.861,139.861,82600001.0
2005-10-27 12:57:00,139.862,139.878,139.862,139.877,125600000.0
2005-10-27 12:58:00,139.88,139.899,139.877,139.899,96299999.0
2005-10-27 12:59:00,139.895,139.92,139.89,139.916,125700000.0
2005-10-27 13:00:00,139.925,139.927,139.914,139.914,59200000.0
2005-10-27 13:01:00,139.903,139.905,139.889,139.897,101299998.0
2005-10-27 13:02:00,139.9,139.923,139.9,139.907,57100000.0
2005-10-27 13:03:00,139.915,139.923,139.902,139.902,168099998.0
2005-10-27 13:04:00,139.904,139.943,139.904,139.943,35900000.0
2005-10-27 13:05:00,139.925,139.925,139.87,139.87,46900000.0
2005-10-27 13:06:00,139.873,139.874,139.865,139.865,82600002.0
2005-10-27 13:07:00,139.849,139.849,139.83,139.836,72200000.0
2005-10-27 13:08:00,139.834,139.846,139.834,139.846,75999998.0
2005-10-27 13:09:00,139.848,139.853,139.841,139.853,41600000.0
2005-10-27 13:10:00,139.85,139.853,139.826,139.83,119700002.0
2005-10-27 13:11:00,139.834,139.847,139.834,139.839,144399998.0
2005-10-27 13:12:00,139.847,139.847,139.831,139.831,135400000.0
2005-10-27 13:13:00,139.844,139.852,139.838,139.849,167099999.0
2005-10-27 13:14:00,139.842,139.842,139.821,139.825,84200000.0
2005-10-27 13:15:00,139.818,139.827,139.818,139.826,122299999.0
2005-10-27 13:16:00,139.823,139.85,139.822,139.85,96700002.0
2005-10-27 13:17:00,139.843,139.843,139.828,139.828,25600000.0
2005-10-27 13:18:00,139.817,139.817,139.797,139.797,77600001.0
2005-10-27 13:19:00,139.79,139.794,139.779,139.792,87600000.0
2005-10-27 13:20:00,139.806,139.813,139.806,139.813,45200000.0
2005-10-27 13:21:00,139.81,139.816,139.8,139.816,90099998.0
2005-10-27 13:22:00,139.806,139.809,139.795,139.807,125500003.0
2005-10-27 13:23:00,139.796,139.805,139.796,139.805,65599999.0
2005-10-27 13:24:00,139.805,139.805,139.784,139.796,115500000.0
2005-10-27 13:25:00,139.792,139.8,139.788,139.79,44900000.0
2005-10-27 13:26:00,139.792,139.795,139.785,139.792,86600000.0
2005-10-27 13:27:00,139.79,139.793,139.79,139.79,120900001.0
2005-10-27 13:28:00,139.781,139.792,139.773,139.78,65500000.0
2005-10-27 13:29:00,139.768,139.783,139.761,139.783,45200000.0
2005-10-27 13:30:00,139.789,139.804,139.785,139.804,56500001.0
2005-10-27 13:31:00,139.815,139.849,139.813,139.849,89600000.0
2005-10-27 13:32:00,139.838,139.862,139.838,139.854,86600000.0
2005-10-27 13:33:00,139.86,139.86,139.841,139.857,49900000.0
2005-10-27 13:34:00,139.856,139.867,139.844,139.862,112199998.0
2005-10-27 13:35:00,139.861,139.861,139.842,139.847,151600002.0
2005-10-27 13:36:00,139.848,139.852,139.837,139.85,69599999.0
2005-10-27 13:37:00,139.855,139.863,139.836,139.836,100499999.0
2005-10-27 13:38:00,139.842,139.842,139.829,139.829,43400000.0
2005-10-27 13:39:00,139.825,139.833,139.825,139.833,103000000.0
2005-10-27 13:40:00,139.838,139.853,139.823,139.824,192099996.0
2005-10-27 13:41:00,139.835,139.835,139.823,139.835,26600000.0
2005-10-27 13:42:00,139.838,139.852,139.837,139.85,102100001.0
2005-10-27 13:43:00,139.85,139.862,139.849,139.856,68300000.0
2005-10-27 13:44:00,139.85,139.867,139.85,139.863,125000000.0
2005-10-27 13:45:00,139.872,139.872,139.852,139.853,198400007.0
2005-10-27 13:46:00,139.868,139.869,139.865,139.867,65200001.0
2005-10-27 13:47:00,139.872,139.875,139.866,139.87,121599999.0
2005-10-27 13:48:00,139.872,139.881,139.863,139.872,115900003.0
2005-10-27 13:49:00,139.859,139.873,139.857,139.857,93099997.0
2005-10-27 13:50:00,139.846,139.857,139.846,139.857,52800000.0
2005-10-27 13:51:00,139.851,139.851,139.83,139.831,42500000.0
2005-10-27 13:52:00,139.818,139.818,139.809,139.809,72199999.0
2005-10-27 13:53:00,139.813,139.827,139.799,139.799,127299999.0
2005-10-27 13:54:00,139.798,139.807,139.792,139.795,70800001.0
2005-10-27 13:55:00,139.782,139.799,139.778,139.787,207499997.0
2005-10-27 13:56:00,139.793,139.83,139.793,139.83,63100001.0
2005-10-27 13:57:00,139.839,139.848,139.831,139.831,35200000.0
2005-10-27 13:58:00,139.832,139.845,139.821,139.845,50000000.0
2005-10-27 13:59:00,139.865,139.875,139.857,139.869,86800000.0
2005-10-27 14:00:00,139.889,139.903,139.889,139.893,175100000.0
2005-10-27 14:01:00,139.893,139.893,139.879,139.884,93199998.0
2005-10-27 14:02:00,139.878,139.895,139.878,139.886,104100003.0
2005-10-27 14:03:00,139.891,139.909,139.891,139.897,77700001.0
2005-10-27 14:04:00,139.897,139.928,139.896,139.92,130899996.0
2005-10-27 14:05:00,139.907,139.919,139.897,139.919,66999999.0
2005-10-27 14:06:00,139.922,139.922,139.904,139.907,118399998.0
2005-10-27 14:07:00,139.899,139.923,139.899,139.923,73900001.0
2005-10-27 14:08:00,139.925,139.925,139.891,139.9,165899997.0
2005-10-27 14:09:00,139.9,139.912,139.898,139.902,77799999.0
2005-10-27 14:10:00,139.9,139.902,139.887,139.891,43600000.0
2005-10-27 14:11:00,139.902,139.902,139.885,139.885,179000000.0
2005-10-27 14:12:00,139.902,139.91,139.874,139.878,96100000.0
2005-10-27 14:13:00,139.867,139.89,139.867,139.872,117900001.0
2005-10-27 14:14:00,139.865,139.866,139.854,139.866,62400002.0
2005-10-27 14:15:00,139.87,139.87,139.83,139.83,202699996.0
2005-10-27 14:16:00,139.827,139.843,139.827,139.834,77500000.0
2005-10-27 14:17:00,139.838,139.842,139.838,139.842,15200000.0
2005-10-27 14:18:00,139.848,139.848,139.837,139.842,83299999.0
2005-10-27 14:19:00,139.842,139.842,139.822,139.83,131400001.0
2005-10-27 14:20:00,139.832,139.834,139.803,139.814,98800001.0
2005-10-27 14:21:00,139.803,139.825,139.803,139.825,47900000.0
2005-10-27 14:22:00,139.844,139.862,139.844,139.85,109400001.0
2005-10-27 14:23:00,139.836,139.836,139.793,139.793,58799999.0
2005-10-27 14:24:00,139.798,139.805,139.789,139.792,46300000.0
2005-10-27 14:25:00,139.788,139.788,139.763,139.763,71999998.0
2005-10-27 14:26:00,139.766,139.766,139.764,139.764,25900000.0
2005-10-27 14:27:00,139.767,139.772,139.758,139.763,145399998.0
2005-10-27 14:28:00,139.762,139.795,139.762,139.795,49500000.0
2005-10-27 14:29:00,139.802,139.802,139.782,139.785,68700001.0
2005-10-27 14:30:00,139.768,139.832,139.762,139.764,49900000.0
2005-10-27 14:31:00,139.759,139.762,139.741,139.755,81100000.0
2005-10-27 14:32:00,139.75,139.755,139.733,139.737,153400000.0
2005-10-27 14:33:00,139.733,139.758,139.72,139.741,83200000.0
2005-10-27 14:34:00,139.758,139.801,139.758,139.791,119800000.0
2005-10-27 14:35:00,139.792,139.849,139.782,139.849,166599997.0
2005-10-27 14:36:00,139.854,139.854,139.83,139.847,165400002.0
2005-10-27 14:37:00,139.857,139.857,139.821,139.841,134599996.0
2005-10-27 14:38:00,139.832,139.878,139.827,139.847,212899999.0
2005-10-27 14:39:00,139.833,139.853,139.824,139.83,78700000.0
2005-10-27 14:40:00,139.835,139.867,139.835,139.867,85400000.0
2005-10-27 14:41:00,139.861,139.898,139.853,139.894,83900001.0
2005-10-27 14:42:00,139.888,139.932,139.888,139.915,206699995.0
2005-10-27 14:43:00,139.904,139.904,139.844,139.844,96700000.0
2005-10-27 14:44:00,139.857,139.857,139.823,139.828,162799998.0
2005-10-27 14:45:00,139.852,139.881,139.831,139.881,110400002.0
2005-10-27 14:46:00,139.895,139.954,139.895,139.945,121800000.0
2005-10-27 14:47:00,139.957,139.963,139.913,139.938,103499999.0
2005-10-27 14:48:00,139.945,139.964,139.935,139.945,103500000.0
2005-10-27 14:49:00,139.941,139.946,139.923,139.929,115300002.0
2005-10-27 14:50:00,139.934,139.958,139.934,139.958,87999999.0
2005-10-27 14:51:00,139.955,139.989,139.955,139.989,68700000.0
2005-10-27 14:52:00,139.989,139.993,139.963,139.971,76399999.0
2005-10-27 14:53:00,139.969,139.973,139.965,139.965,31800000.0
2005-10-27 14:54:00,139.968,139.981,139.963,139.981,43900000.0
2005-10-27 14:55:00,139.991,140.013,139.991,140.012,48500001.0
2005-10-27 14:56:00,140.017,140.017,140.001,140.003,106600000.0
2005-10-27 14:57:00,139.999,139.999,139.95,139.95,55900000.0
2005-10-27 14:58:00,139.94,139.957,139.94,139.947,85600000.0
2005-10-27 14:59:00,139.967,139.981,139.957,139.961,155400001.0
2005-10-27 15:00:00,139.974,139.974,139.941,139.95,80899999.0
2005-10-27 15:01:00,139.946,139.964,139.943,139.96,100599998.0
2005-10-27 15:02:00,139.957,139.964,139.941,139.948,63000001.0
2005-10-27 15:03:00,139.947,139.973,139.945,139.964,43300000.0
2005-10-27 15:04:00,139.953,139.974,139.953,139.964,202400003.0
2005-10-27 15:05:00,139.96,139.986,139.96,139.976,112200001.0
2005-10-27 15:06:00,139.973,139.973,139.955,139.965,27700000.0
2005-10-27 15:07:00,139.968,139.968,139.936,139.936,79199999.0
2005-10-27 15:08:00,139.942,139.945,139.932,139.932,65100000.0
2005-10-27 15:09:00,139.919,139.935,139.919,139.934,68299999.0
2005-10-27 15:10:00,139.937,139.952,139.93,139.935,117900000.0
2005-10-27 15:11:00,139.946,139.974,139.946,139.965,36200000.0
2005-10-27 15:12:00,139.965,139.979,139.965,139.97,134300000.0
2005-10-27 15:13:00,139.973,139.985,139.967,139.967,78700000.0
2005-10-27 15:14:00,139.965,139.965,139.944,139.944,96400000.0
2005-10-27 15:15:00,139.925,139.943,139.925,139.941,66000000.0
2005-10-27 15:16:00,139.938,139.964,139.936,139.957,99800001.0
2005-10-27 15:17:00,139.962,139.964,139.944,139.944,50999998.0
2005-10-27 15:18:00,139.929,139.941,139.915,139.916,155500001.0
2005-10-27 15:19:00,139.905,139.913,139.903,139.913,26100000.0
2005-10-27 15:20:00,139.913,139.93,139.91,139.91,81900000.0
2005-10-27 15:21:00,139.893,139.908,139.885,139.894,100199998.0
2005-10-27 15:22:00,139.894,139.908,139.894,139.908,45800001.0
2005-10-27 15:23:00,139.896,139.897,139.887,139.887,72200000.0
2005-10-27 15:24:00,139.897,139.897,139.868,139.869,92000001.0
2005-10-27 15:25:00,139.843,139.843,139.776,139.785,32000000.0
2005-10-27 15:26:00,139.788,139.795,139.777,139.777,135500001.0
2005-10-27 15:27:00,139.785,139.791,139.772,139.783,146299998.0
2005-10-27 15:28:00,139.791,139.791,139.763,139.775,125000000.0
2005-10-27 15:29:00,139.768,139.775,139.754,139.766,90400000.0
2005-10-27 15:30:00,139.763,139.764,139.726,139.731,151500000.0
2005-10-27 15:31:00,139.728,139.747,139.728,139.745,109600000.0
2005-10-27 15:32:00,139.748,139.748,139.704,139.704,92199999.0
2005-10-27 15:33:00,139.708,139.713,139.694,139.694,106900001.0
2005-10-27 15:34:00,139.689,139.699,139.675,139.675,81399999.0
2005-10-27 15:35:00,139.68,139.687,139.676,139.676,66300000.0
2005-10-27 15:36:00,139.683,139.685,139.67,139.673,79800000.0
2005-10-27 15:37:00,139.685,139.695,139.685,139.691,44000000.0
2005-10-27 15:38:00,139.688,139.695,139.683,139.684,98300000.0
2005-10-27 15:39:00,139.681,139.693,139.671,139.693,80399999.0
2005-10-27 15:40:00,139.7,139.708,139.692,139.693,97200001.0
2005-10-27 15:41:00,139.695,139.724,139.695,139.708,83899998.0
2005-10-27 15:42:00,139.715,139.729,139.715,139.721,60000000.0
2005-10-27 15:43:00,139.706,139.724,139.699,139.718,91300000.0
2005-10-27 15:44:00,139.697,139.697,139.637,139.643,152500002.0
2005-10-27 15:45:00,139.644,139.651,139.64,139.649,100500000.0
2005-10-27 15:46:00,139.642,139.656,139.637,139.637,38800000.0
2005-10-27 15:47:00,139.642,139.646,139.637,139.646,82200001.0
2005-10-27 15:48:00,139.642,139.643,139.617,139.628,80000000.0
2005-10-27 15:49:00,139.625,139.646,139.605,139.63,63900001.0
2005-10-27 15:50:00,139.65,139.667,139.641,139.665,103899999.0
2005-10-27 15:51:00,139.675,139.684,139.675,139.682,94400001.0
2005-10-27 15:52:00,139.677,139.695,139.677,139.678,68900000.0
2005-10-27 15:53:00,139.692,139.726,139.683,139.72,87599999.0
2005-10-27 15:54:00,139.719,139.719,139.682,139.684,88000000.0
2005-10-27 15:55:00,139.686,139.71,139.685,139.71,32000000.0
2005-10-27 15:56:00,139.726,139.726,139.699,139.701,60000000.0
2005-10-27 15:57:00,139.72,139.72,139.707,139.711,157100003.0
2005-10-27 15:58:00,139.729,139.73,139.707,139.722,88500001.0
2005-10-27 15:59:00,139.71,139.71,139.685,139.686,123199998.0
2005-10-27 16:00:00,139.685,139.732,139.683,139.703,40900000.0
2005-10-27 16:01:00,139.703,139.768,139.701,139.768,96700001.0
2005-10-27 16:02:00,139.791,139.812,139.781,139.781,159700001.0
2005-10-27 16:03:00,139.81,139.81,139.801,139.805,135800004.0
2005-10-27 16:04:00,139.805,139.814,139.805,139.811,60100001.0
2005-10-27 16:05:00,139.806,139.831,139.806,139.818,74899999.0
2005-10-27 16:06:00,139.812,139.814,139.789,139.791,122800002.0
2005-10-27 16:07:00,139.81,139.81,139.792,139.796,83099998.0
2005-10-27 16:08:00,139.792,139.792,139.724,139.744,149400000.0
2005-10-27 16:09:00,139.734,139.769,139.734,139.769,55300000.0
2005-10-27 16:10:00,139.751,139.751,139.729,139.742,32500000.0
2005-10-27 16:11:00,139.755,139.82,139.749,139.82,37300000.0
2005-10-27 16:12:00,139.832,139.834,139.804,139.804,78300000.0
2005-10-27 16:13:00,139.829,139.846,139.801,139.815,144799999.0
2005-10-27 16:14:00,139.83,139.858,139.818,139.848,166700003.0
2005-10-27 16:15:00,139.855,139.855,139.842,139.849,91099998.0
2005-10-27 16:16:00,139.848,139.855,139.842,139.855,27200000.0
2005-10-27 16:17:00,139.875,139.883,139.852,139.862,86699999.0
2005-10-27 16:18:00,139.848,139.848,139.8,139.813,38800000.0
2005-10-27 16:19:00,139.822,139.851,139.822,139.851,88499998.0
2005-10-27 16:20:00,139.85,139.85,139.84,139.843,65900000.0
2005-10-27 16:21:00,139.838,139.874,139.836,139.856,84600000.0
2005-10-27 16:22:00,139.843,139.872,139.843,139.872,84299999.0
2005-10-27 16:23:00,139.863,139.893,139.863,139.884,85300001.0
2005-10-27 16:24:00,139.887,139.905,139.885,139.885,71599999.0
2005-10-27 16:25:00,139.889,139.908,139.882,139.904,101599998.0
2005-10-27 16:26:00,139.895,139.911,139.895,139.898,112500001.0
2005-10-27 16:27:00,139.899,139.909,139.898,139.909,141300002.0
2005-10-27 16:28:00,139.904,139.912,139.903,139.903,106999998.0
2005-10-27 16:29:00,139.891,139.901,139.891,139.895,134699999.0
2005-10-27 16:30:00,139.897,139.908,139.885,139.906,96399999.0
2005-10-27 16:31:00,139.899,139.925,139.899,139.925,68699999.0
2005-10-27 16:32:00,139.909,139.921,139.895,139.899,107300002.0
2005-10-27 16:33:00,139.898,139.924,139.888,139.924,49199998.0
2005-10-27 16:34:00,139.928,139.928,139.901,139.904,211500002.0
2005-10-27 16:35:00,139.932,139.946,139.929,139.94,87299999.0
2005-10-27 16:36:00,139.947,139.962,139.935,139.961,99599999.0
2005-10-27 16:37:00,139.958,139.958,139.94,139.948,121999998.0
2005-10-27 16:38:00,139.946,139.955,139.94,139.955,76600001.0
2005-10-27 16:39:00,139.948,139.961,139.942,139.958,81499999.0
2005-10-27 16:40:00,139.956,139.967,139.956,139.961,41600000.0
2005-10-27 16:41:00,139.961,139.965,139.957,139.958,98400002.0
2005-10-27 16:42:00,139.964,139.964,139.94,139.94,103099999.0
2005-10-27 16:43:00,139.952,139.967,139.952,139.955,44100001.0
2005-10-27 16:44:00,139.955,139.968,139.952,139.954,94100001.0
2005-10-27 16:45:00,139.958,139.958,139.953,139.953,106299999.0
2005-10-27 16:46:00,139.952,139.96,139.936,139.936,153600000.0
2005-10-27 16:47:00,139.934,139.94,139.924,139.936,136700001.0
2005-10-27 16:48:00,139.923,139.923,139.91,139.92,67800000.0
2005-10-27 16:49:00,139.92,139.928,139.913,139.913,49900000.0
2005-10-27 16:50:00,139.917,139.924,139.917,139.92,47100000.0
2005-10-27 16:51:00,139.915,139.931,139.905,139.915,73100000.0
2005-10-27 16:52:00,139.911,139.912,139.895,139.895,265000001.0
2005-10-27 16:53:00,139.905,139.92,139.901,139.901,103700002.0
2005-10-27 16:54:00,139.888,139.888,139.853,139.859,51200001.0
2005-10-27 16:55:00,139.864,139.872,139.864,139.865,46400000.0
2005-10-27 16:56:00,139.864,139.868,139.853,139.853,93499999.0
2005-10-27 16:57:00,139.862,139.869,139.854,139.854,50400000.0
2005-10-27 16:58:00,139.861,139.891,139.861,139.891,130600000.0
2005-10-27 16:59:00,139.897,139.897,139.884,139.885,71200000.0
2005-10-27 17:00:00,139.889,139.898,139.877,139.878,284999996.0
2005-10-27 17:01:00,139.877,139.888,139.858,139.884,153999999.0
2005-10-27 17:02:00,139.89,139.895,139.89,139.891,76699999.0
2005-10-27 17:03:00,139.892,139.903,139.884,139.892,186199997.0
2005-10-27 17:04:00,139.895,139.911,139.884,139.911,85900000.0
2005-10-27 17:05:00,139.909,139.926,139.907,139.917,93500000.0
2005-10-27 17:06:00,139.908,139.908,139.884,139.884,26200000.0
2005-10-27 17:07:00,139.871,139.886,139.864,139.864,101900001.0
2005-10-27 17:08:00,139.865,139.877,139.865,139.871,77899998.0
2005-10-27 17:09:00,139.872,139.874,139.866,139.873,122300001.0
2005-10-27 17:10:00,139.867,139.917,139.867,139.913,80300000.0
2005-10-27 17:11:00,139.927,139.931,139.9,139.904,86400001.0
2005-10-27 17:12:00,139.906,139.927,139.895,139.924,102600000.0
2005-10-27 17:13:00,139.899,139.926,139.899,139.916,171300003.0
2005-10-27 17:14:00,139.916,139.918,139.905,139.91,132900002.0
2005-10-27 17:15:00,139.915,139.93,139.908,139.908,139399999.0
2005-10-27 17:16:00,139.911,139.911,139.89,139.9,78699998.0
2005-10-27 17:17:00,139.91,139.911,139.897,139.902,114900000.0
2005-10-27 17:18:00,139.893,139.895,139.882,139.895,112699999.0
2005-10-27 17:19:00,139.891,139.912,139.883,139.884,64800000.0
2005-10-27 17:20:00,139.878,139.886,139.873,139.886,35300000.0
2005-10-27 17:21:00,139.905,139.91,139.888,139.896,76899999.0
2005-10-27 17:22:00,139.891,139.905,139.884,139.905,129600000.0
2005-10-27 17:23:00,139.892,139.941,139.892,139.941,119200002.0
2005-10-27 17:24:00,139.952,139.958,139.939,139.94,89699999.0
2005-10-27 17:25:00,139.932,139.941,139.928,139.937,41200000.0
2005-10-27 17:26:00,139.937,139.942,139.933,139.933,51899999.0
2005-10-27 17:27:00,139.925,139.934,139.922,139.927,48900000.0
2005-10-27 17:28:00,139.92,139.924,139.906,139.906,70700001.0
2005-10-27 17:29:00,139.902,139.909,139.899,139.909,119099997.0
2005-10-27 17:30:00,139.908,139.913,139.904,139.905,133600000.0
2005-10-27 17:31:00,139.898,139.898,139.879,139.894,111499998.0
2005-10-27 17:32:00,139.882,139.889,139.85,139.856,150199998.0
2005-10-27 17:33:00,139.849,139.865,139.849,139.86,49800000.0
2005-10-27 17:34:00,139.862,139.884,139.855,139.884,118499999.0
2005-10-27 17:35:00,139.89,139.891,139.876,139.881,59400000.0
2005-10-27 17:36:00,139.889,139.889,139.864,139.878,53499999.0
2005-10-27 17:37:00,139.887,139.895,139.88,139.885,74500000.0
2005-10-27 17:38:00,139.895,139.905,139.895,139.905,114199999.0
2005-10-27 17:39:00,139.905,139.907,139.897,139.902,91399999.0
2005-10-27 17:40:00,139.907,139.93,139.879,139.88,120500000.0
2005-10-27 17:41:00,139.884,139.901,139.884,139.886,165499999.0
2005-10-27 17:42:00,139.891,139.896,139.881,139.895,56499999.0
2005-10-27 17:43:00,139.9,139.917,139.895,139.914,55900000.0
2005-10-27 17:44:00,139.933,139.943,139.931,139.931,175499997.0
2005-10-27 17:45:00,139.924,139.924,139.913,139.922,43000000.0
2005-10-27 17:46:00,139.918,139.927,139.918,139.927,39900001.0
2005-10-27 17:47:00,139.918,139.922,139.894,139.905,177799998.0
2005-10-27 17:48:00,139.89,139.89,139.835,139.851,92100000.0
2005-10-27 17:49:00,139.845,139.857,139.842,139.842,167700000.0
2005-10-27 17:50:00,139.844,139.849,139.836,139.836,100600002.0
2005-10-27 17:51:00,139.831,139.842,139.827,139.842,154900000.0
2005-10-27 17:52:00,139.847,139.877,139.847,139.868,111200002.0
2005-10-27 17:53:00,139.865,139.879,139.865,139.871,40000000.0
2005-10-27 17:54:00,139.864,139.864,139.836,139.854,70500000.0
2005-10-27 17:55:00,139.855,139.88,139.855,139.878,100100000.0
2005-10-27 17:56:00,139.882,139.886,139.872,139.875,94900001.0
2005-10-27 17:57:00,139.871,139.871,139.849,139.854,79399997.0
2005-10-27 17:58:00,139.857,139.87,139.852,139.87,182799997.0
2005-10-27 17:59:00,139.862,139.864,139.855,139.859,93400000.0
2005-10-27 18:00:00,139.865,139.877,139.865,139.87,104900002.0
2005-10-27 18:01:00,139.865,139.89,139.865,139.865,1144199992.0
2005-10-27 18:02:00,139.862,139.862,139.837,139.84,1907099995.0
2005-10-27 18:03:00,139.85,139.86,139.85,139.85,1178099997.0
2005-10-27 18:04:00,139.843,139.878,139.843,139.851,1178099997.0
2005-10-27 18:05:00,139.857,139.862,139.844,139.856,1620399993.0
2005-10-27 18:06:00,139.857,139.863,139.849,139.856,1053299996.0
2005-10-27 18:07:00,139.855,139.868,139.835,139.855,1713699996.0
2005-10-27 18:08:00,139.853,139.863,139.835,139.835,1709399995.0
2005-10-27 18:09:00,139.838,139.851,139.836,139.84,1341700005.0
2005-10-27 18:10:00,139.848,139.858,139.843,139.843,952000001.0
2005-10-27 18:11:00,139.846,139.857,139.838,139.849,708399999.0
2005-10-27 18:12:00,139.852,139.88,139.852,139.87,629199995.0
2005-10-27 18:13:00,139.875,139.891,139.862,139.891,1262299996.0
2005-10-27 18:14:00,139.906,139.911,139.892,139.905,1445399992.0
2005-10-27 18:15:00,139.905,139.919,139.889,139.9,1787900003.0
2005-10-27 18:16:00,139.904,139.938,139.904,139.923,1609500000.0
2005-10-27 18:17:00,139.928,139.928,139.905,139.907,744800002.0
2005-10-27 18:18:00,139.915,139.929,139.908,139.924,568599996.0
2005-10-27 18:19:00,139.924,139.931,139.911,139.918,662299995.0
2005-10-27 18:20:00,139.909,139.929,139.908,139.915,1679699995.0
2005-10-27 18:21:00,139.91,139.934,139.91,139.933,1185200000.0
2005-10-27 18:22:00,139.943,139.956,139.934,139.947,1096299999.0
2005-10-27 18:23:00,139.948,139.986,139.948,139.975,1469299997.0
2005-10-27 18:24:00,139.967,139.979,139.953,139.958,1286899988.0
2005-10-27 18:25:00,139.97,139.974,139.958,139.961,1445299999.0
2005-10-27 18:26:00,139.961,139.971,139.957,139.961,1097400008.0
2005-10-27 18:27:00,139.96,139.968,139.946,139.962,490100002.0
2005-10-27 18:28:00,139.976,139.981,139.965,139.97,731400002.0
2005-10-27 18:29:00,139.967,139.97,139.956,139.959,767200000.0
2005-10-27 18:30:00,139.953,139.974,139.953,139.955,575799994.0
2005-10-27 18:31:00,139.962,139.972,139.947,139.955,776700000.0
2005-10-27 18:32:00,139.955,139.955,139.94,139.95,1384399998.0
2005-10-27 18:33:00,139.953,139.969,139.949,139.949,1228699989.0
2005-10-27 18:34:00,139.947,139.968,139.946,139.954,1090500001.0
2005-10-27 18:35:00,139.969,139.986,139.969,139.972,1201000003.0
2005-10-27 18:36:00,139.967,139.972,139.942,139.972,791900000.0
2005-10-27 18:37:00,139.973,139.98,139.945,139.98,460499995.0
2005-10-27 18:38:00,139.982,139.982,139.968,139.975,359499999.0
2005-10-27 18:39:00,139.978,139.986,139.969,139.973,341800000.0
2005-10-27 18:40:00,139.963,139.973,139.956,139.959,1009599995.0
2005-10-27 18:41:00,139.962,139.971,139.958,139.965,375499996.0
2005-10-27 18:42:00,139.968,139.981,139.965,139.97,559399998.0
2005-10-27 18:43:00,139.975,139.975,139.957,139.963,333900000.0
2005-10-27 18:44:00,139.952,139.964,139.943,139.958,649699996.0
2005-10-27 18:45:00,139.963,139.987,139.963,139.97,315600001.0
2005-10-27 18:46:00,139.97,139.977,139.955,139.975,745500001.0
2005-10-27 18:47:00,139.967,139.967,139.951,139.957,183100000.0
2005-10-27 18:48:00,139.963,139.979,139.963,139.965,642399997.0
2005-10-27 18:49:00,139.963,139.975,139.958,139.962,499600000.0
2005-10-27 18:50:00,139.958,139.972,139.946,139.96,892499996.0
2005-10-27 18:51:00,139.957,139.964,139.952,139.958,540200003.0
2005-10-27 18:52:00,139.967,139.976,139.955,139.958,735799994.0
2005-10-27 18:53:00,139.957,139.974,139.955,139.965,904700000.0
2005-10-27 18:54:00,139.973,139.987,139.963,139.977,854000002.0
2005-10-27 18:55:00,139.98,140.006,139.98,139.986,1004899999.0
2005-10-27 18:56:00,139.987,139.999,139.975,139.999,396899998.0
2005-10-27 18:57:00,140.011,140.032,140.005,140.025,531900006.0
2005-10-27 18:58:00,140.04,140.06,140.04,140.045,560099997.0
2005-10-27 18:59:00,140.049,140.057,140.035,140.05,718599996.0
2005-10-27 19:00:00,140.05,140.075,140.05,140.07,280000003.0
2005-10-27 19:01:00,140.064,140.074,140.053,140.063,280699999.0
2005-10-27 19:02:00,140.055,140.065,140.047,140.049,275100004.0
2005-10-27 19:03:00,140.043,140.062,140.043,140.048,685099999.0
2005-10-27 19:04:00,140.041,140.048,140.032,140.041,502899999.0
2005-10-27 19:05:00,140.042,140.042,140.01,140.01,591700002.0
2005-10-27 19:06:00,140.01,140.027,140.01,140.02,811200002.0
2005-10-27 19:07:00,140.022,140.036,140.018,140.018,1018899997.0
2005-10-27 19:08:00,140.018,140.027,140.006,140.006,729899998.0
2005-10-27 19:09:00,140.006,140.022,140.004,140.016,631200004.0
2005-10-27 19:10:00,140.02,140.02,140.0,140.017,135099999.0
2005-10-27 19:11:00,140.019,140.019,139.998,139.998,352199997.0
2005-10-27 19:12:00,140.004,140.004,139.982,139.987,338700002.0
2005-10-27 19:13:00,139.99,139.995,139.981,139.984,61200000.0
2005-10-27 19:14:00,139.982,139.986,139.97,139.979,321800000.0
2005-10-27 19:15:00,139.975,140.001,139.974,139.98,828499996.0
2005-10-27 19:16:00,139.987,139.997,139.984,139.99,478299997.0
2005-10-27 19:17:00,139.986,140.014,139.986,140.005,352399999.0
2005-10-27 19:18:00,140.007,140.007,139.992,140.005,439400005.0
2005-10-27 19:19:00,140.009,140.013,140.0,140.001,553700000.0
2005-10-27 19:20:00,140.002,140.012,139.985,139.985,277099996.0
2005-10-27 19:21:00,139.995,140.011,139.993,139.993,431799999.0
2005-10-27 19:22:00,139.994,140.004,139.994,139.995,115099998.0
2005-10-27 19:23:00,140.003,140.009,139.99,140.0,1172799994.0
2005-10-27 19:24:00,139.997,139.998,139.981,139.982,491300004.0
2005-10-27 19:25:00,139.98,139.993,139.976,139.988,604599995.0
2005-10-27 19:26:00,139.988,140.002,139.981,139.994,1146799997.0
2005-10-27 19:27:00,139.993,140.007,139.985,140.007,678999998.0
2005-10-27 19:28:00,140.01,140.031,140.01,140.026,613399997.0
2005-10-27 19:29:00,140.027,140.029,140.022,140.025,482299997.0
2005-10-27 19:30:00,140.027,140.028,140.013,140.026,781299997.0
2005-10-27 19:31:00,140.028,140.041,140.024,140.027,739999996.0
2005-10-27 19:32:00,140.022,140.037,140.02,140.03,731700002.0
2005-10-27 19:33:00,140.03,140.042,140.027,140.027,454800003.0
2005-10-27 19:34:00,140.024,140.028,140.012,140.028,1000400002.0
2005-10-27 19:35:00,140.029,140.04,140.018,140.031,554900000.0
2005-10-27 19:36:00,140.04,140.051,140.036,140.048,524900001.0
2005-10-27 19:37:00,140.038,140.051,140.029,140.029,91000000.0
2005-10-27 19:38:00,140.028,140.034,140.019,140.028,559299999.0
2005-10-27 19:39:00,140.035,140.039,140.015,140.025,594099997.0
2005-10-27 19:40:00,140.03,140.04,140.02,140.038,426500006.0
2005-10-27 19:41:00,140.037,140.057,140.029,140.029,700299994.0
2005-10-27 19:42:00,140.032,140.046,140.03,140.03,531000003.0
2005-10-27 19:43:00,140.027,140.028,140.005,140.011,111500000.0
2005-10-27 19:44:00,140.015,140.033,140.015,140.022,357599996.0
2005-10-27 19:45:00,140.019,140.019,140.009,140.011,97599999.0
2005-10-27 19:46:00,140.013,140.022,140.01,140.016,321000001.0
2005-10-27 19:47:00,140.016,140.017,139.998,140.016,133900000.0
2005-10-27 19:48:00,140.009,140.023,140.005,140.005,860699998.0
2005-10-27 19:49:00,140.004,140.027,140.004,140.027,402600000.0
2005-10-27 19:50:00,140.031,140.042,140.03,140.03,334700001.0
2005-10-27 19:51:00,140.033,140.045,140.028,140.028,324699998.0
2005-10-27 19:52:00,140.027,140.03,140.015,140.015,455999998.0
2005-10-27 19:53:00,140.022,140.031,140.019,140.022,612900004.0
2005-10-27 19:54:00,140.018,140.025,140.015,140.025,473600001.0
2005-10-27 19:55:00,140.025,140.028,140.018,140.028,300000002.0
2005-10-27 19:56:00,140.029,140.037,140.018,140.037,474700000.0
2005-10-27 19:57:00,140.029,140.035,140.019,140.024,663599999.0
2005-10-27 19:58:00,140.028,140.042,140.028,140.029,446900001.0
2005-10-27 19:59:00,140.03,140.042,140.028,140.028,616199994.0
2005-10-27 20:00:00,140.032,140.032,140.017,140.021,126900001.0
2005-10-27 20:01:00,140.022,140.039,140.022,140.031,357900000.0
2005-10-27 20:02:00,140.029,140.033,140.019,140.02,420299997.0
2005-10-27 20:03:00,140.028,140.041,140.027,140.037,295199996.0
2005-10-27 20:04:00,140.037,140.038,140.024,140.03,360000001.0
2005-10-27 20:05:00,140.032,140.043,140.029,140.039,734800004.0
2005-10-27 20:06:00,140.037,140.037,140.005,140.005,676800010.0
2005-10-27 20:07:00,140.006,140.018,140.002,140.01,307700002.0
2005-10-27 20:08:00,140.013,140.023,140.011,140.011,816600001.0
2005-10-27 20:09:00,140.015,140.028,140.011,140.017,380499997.0
2005-10-27 20:10:00,140.011,140.019,140.01,140.012,285099998.0
2005-10-27 20:11:00,140.012,140.012,139.997,140.012,630600002.0
2005-10-27 20:12:00,140.007,140.019,140.002,140.003,842100000.0
2005-10-27 20:13:00,140.002,140.022,140.002,140.009,286399995.0
2005-10-27 20:14:00,139.999,140.005,139.99,139.99,515100002.0
2005-10-27 20:15:00,139.988,139.988,139.959,139.98,745999997.0
2005-10-27 20:16:00,139.981,139.987,139.958,139.958,402000003.0
2005-10-27 20:17:00,139.955,139.971,139.947,139.966,218400001.0
2005-10-27 20:18:00,139.972,139.999,139.967,139.983,286300006.0
2005-10-27 20:19:00,139.983,139.995,139.978,139.978,511000001.0
2005-10-27 20:20:00,139.992,140.005,139.985,139.99,280799998.0
2005-10-27 20:21:00,139.99,140.021,139.968,140.021,396200001.0
2005-10-27 20:22:00,140.01,140.016,139.991,139.991,429300001.0
2005-10-27 20:23:00,140.002,140.018,139.991,139.998,336000000.0
2005-10-27 20:24:00,139.99,140.012,139.982,140.012,219100001.0
2005-10-27 20:25:00,140.019,140.027,140.011,140.02,390300002.0
2005-10-27 20:26:00,140.023,140.035,140.022,140.03,370700001.0
2005-10-27 20:27:00,140.033,140.049,140.032,140.048,745199999.0
2005-10-27 20:28:00,140.038,140.045,140.024,140.035,992599991.0
2005-10-27 20:29:00,140.037,140.039,140.024,140.028,1212199995.0
2005-10-27 20:30:00,140.023,140.042,140.021,140.03,1787500004.0
2005-10-27 20:31:00,140.034,140.048,140.023,140.048,1281500003.0
2005-10-27 20:32:00,140.05,140.06,140.036,140.049,883300000.0
2005-10-27 20:33:00,140.038,140.067,140.026,140.067,426599999.0
2005-10-27 20:34:00,140.069,140.079,140.048,140.069,458100001.0
2005-10-27 20:35:00,140.067,140.075,140.042,140.05,351800000.0
2005-10-27 20:36:00,140.052,140.079,140.052,140.07,644899998.0
2005-10-27 20:37:00,140.077,140.104,140.077,140.1,601600004.0
2005-10-27 20:38:00,140.101,140.101,140.076,140.087,860900000.0
2005-10-27 20:39:00,140.093,140.109,140.09,140.093,709400002.0
2005-10-27 20:40:00,140.083,140.099,140.081,140.083,962900004.0
2005-10-27 20:41:00,140.076,140.091,140.076,140.086,338200000.0
2005-10-27 20:42:00,140.09,140.094,140.074,140.088,286499996.0
2005-10-27 20:43:00,140.089,140.102,140.085,140.09,436900001.0
2005-10-27 20:44:00,140.09,140.117,140.089,140.1,686499996.0
2005-10-27 20:45:00,140.116,140.124,140.105,140.105,798500003.0
2005-10-27 20:46:00,140.107,140.115,140.096,140.108,828200004.0
2005-10-27 20:47:00,140.098,140.116,140.092,140.102,868600002.0
2005-10-27 20:48:00,140.115,140.124,140.101,140.105,594399996.0
2005-10-27 20:49:00,140.112,140.122,140.112,140.116,357900004.0
2005-10-27 20:50:00,140.109,140.116,140.097,140.105,1253100002.0
2005-10-27 20:51:00,140.095,140.106,140.092,140.102,513299994.0
2005-10-27 20:52:00,140.102,140.114,140.102,140.11,122400000.0
2005-10-27 20:53:00,140.103,140.119,140.1,140.105,699599996.0
2005-10-27 20:54:00,140.11,140.127,140.109,140.117,331499999.0
2005-10-27 20:55:00,140.117,140.117,140.092,140.104,865000003.0
2005-10-27 20:56:00,140.105,140.114,140.096,140.096,963800001.0
2005-10-27 20:57:00,140.098,140.123,140.098,140.107,589499998.0
2005-10-27 20:58:00,140.114,140.165,140.11,140.159,1246200001.0
2005-10-27 20:59:00,140.154,140.168,140.142,140.16,1237899997.0
2005-10-27 21:00:00,140.158,140.173,140.153,140.16,1192099999.0
2005-10-27 21:01:00,140.166,140.167,140.145,140.157,949100003.0
2005-10-27 21:02:00,140.147,140.154,140.138,140.139,488099997.0
2005-10-27 21:03:00,140.133,140.145,140.124,140.127,820799990.0
2005-10-27 21:04:00,140.126,140.138,140.123,140.137,529900003.0
2005-10-27 21:05:00,140.141,140.152,140.136,140.145,416100002.0
2005-10-27 21:06:00,140.142,140.153,140.139,140.139,596099998.0
2005-10-27 21:07:00,140.132,140.146,140.123,140.123,408200002.0
2005-10-27 21:08:00,140.122,140.137,140.12,140.125,503500002.0
2005-10-27 21:09:00,140.135,140.135,140.13,140.13,190599999.0
2005-10-27 21:10:00,140.129,140.13,140.12,140.121,305499999.0
2005-10-27 21:11:00,140.118,140.136,140.118,140.123,274699999.0
2005-10-27 21:12:00,140.118,140.118,140.103,140.103,410399996.0
2005-10-27 21:13:00,140.102,140.121,140.1,140.121,578099998.0
2005-10-27 21:14:00,140.112,140.115,140.094,140.094,725600005.0
2005-10-27 21:15:00,140.105,140.126,140.105,140.12,608999998.0
2005-10-27 21:16:00,140.126,140.135,140.116,140.135,600900000.0
2005-10-27 21:17:00,140.138,140.14,140.128,140.135,788199995.0
2005-10-27 21:18:00,140.136,140.15,140.136,140.147,382499995.0
2005-10-27 21:19:00,140.142,140.151,140.132,140.142,540599997.0
2005-10-27 21:20:00,140.151,140.16,140.149,140.158,1011299998.0
2005-10-27 21:21:00,140.156,140.16,140.142,140.147,815899996.0
2005-10-27 21:22:00,140.143,140.158,140.126,140.134,740299994.0
2005-10-27 21:23:00,140.13,140.134,140.116,140.129,544699995.0
2005-10-27 21:24:00,140.124,140.144,140.122,140.128,562799992.0
2005-10-27 21:25:00,140.13,140.144,140.127,140.138,698200000.0
2005-10-27 21:26:00,140.135,140.135,140.095,140.107,242000001.0
2005-10-27 21:27:00,140.11,140.11,140.1,140.11,242600006.0
2005-10-27 21:28:00,140.103,140.116,140.102,140.116,190100001.0
2005-10-27 21:29:00,140.116,140.128,140.103,140.112,259400001.0
2005-10-27 21:30:00,140.11,140.119,140.107,140.108,408600000.0
2005-10-27 21:31:00,140.11,140.146,140.109,140.12,70000000.0
2005-10-27 21:32:00,140.113,140.128,140.11,140.113,493499997.0
2005-10-27 21:33:00,140.108,140.108,140.1,140.1,208499999.0
2005-10-27 21:34:00,140.105,140.132,140.105,140.128,203800002.0
2005-10-27 21:35:00,140.129,140.141,140.123,140.135,225999999.0
2005-10-27 21:36:00,140.139,140.145,140.131,140.135,322200001.0
2005-10-27 21:37:00,140.138,140.14,140.129,140.136,125700001.0
2005-10-27 21:38:00,140.142,140.155,140.133,140.133,140700001.0
2005-10-27 21:39:00,140.131,140.147,140.127,140.147,183500000.0
2005-10-27 21:40:00,140.14,140.156,140.131,140.145,278700003.0
2005-10-27 21:41:00,140.142,140.142,140.125,140.14,162699999.0
2005-10-27 21:42:00,140.144,140.149,140.116,140.143,348599994.0
2005-10-27 21:43:00,140.14,140.145,140.133,140.139,359499996.0
2005-10-27 21:44:00,140.138,140.142,140.126,140.129,608999999.0
2005-10-27 21:45:00,140.131,140.141,140.131,140.131,214100002.0
2005-10-27 21:46:00,140.13,140.144,140.12,140.12,633200006.0
2005-10-27 21:47:00,140.118,140.118,140.099,140.099,389900003.0
2005-10-27 21:48:00,140.09,140.103,140.09,140.103,146600000.0
2005-10-27 21:49:00,140.095,140.105,140.095,140.1,135099999.0
2005-10-27 21:50:00,140.105,140.112,140.101,140.112,108800000.0
2005-10-27 21:51:00,140.111,140.122,140.103,140.122,206000000.0
2005-10-27 21:52:00,140.114,140.124,140.114,140.117,100000001.0
2005-10-27 21:53:00,140.118,140.122,140.117,140.117,54300000.0
2005-10-27 21:54:00,140.118,140.123,140.112,140.119,76500000.0
2005-10-27 21:55:00,140.125,140.125,140.118,140.12,75100001.0
2005-10-27 21:56:00,140.127,140.134,140.127,140.134,34200000.0
2005-10-27 21:57:00,140.135,140.135,140.13,140.13,45400000.0
2005-10-27 21:58:00,140.13,140.135,140.127,140.135,35000000.0
2005-10-27 21:59:00,140.127,140.127,140.121,140.121,159300003.0
2005-10-27 22:00:00,140.128,140.132,140.123,140.125,238000002.0
2005-10-27 22:01:00,140.13,140.137,140.122,140.125,391600003.0
2005-10-27 22:02:00,140.13,140.135,140.123,140.128,409100002.0
2005-10-27 22:03:00,140.131,140.142,140.131,140.132,112000002.0
2005-10-27 22:04:00,140.135,140.14,140.123,140.125,183899999.0
2005-10-27 22:05:00,140.124,140.128,140.116,140.128,119799999.0
2005-10-27 22:06:00,140.129,140.129,140.121,140.121,69000000.0
2005-10-27 22:07:00,140.117,140.118,140.101,140.118,85200000.0
2005-10-27 22:08:00,140.124,140.124,140.107,140.116,244799995.0
2005-10-27 22:09:00,140.12,140.12,140.12,140.12,43599998.0
2005-10-27 22:10:00,140.122,140.128,140.121,140.121,122900000.0
2005-10-27 22:11:00,140.115,140.125,140.115,140.12,118199999.0
2005-10-27 22:12:00,140.12,140.13,140.12,140.127,274099999.0
2005-10-27 22:13:00,140.13,140.139,140.12,140.125,159399999.0
2005-10-27 22:14:00,140.126,140.132,140.12,140.12,71200001.0
2005-10-27 22:15:00,140.118,140.123,140.105,140.105,260900005.0
2005-10-27 22:16:00,140.11,140.122,140.11,140.115,134300002.0
2005-10-27 22:17:00,140.112,140.116,140.105,140.116,59200000.0
2005-10-27 22:18:00,140.122,140.128,140.122,140.128,115000001.0
2005-10-27 22:19:00,140.125,140.127,140.115,140.12,78499998.0
2005-10-27 22:20:00,140.105,140.117,140.102,140.102,131200000.0
2005-10-27 22:21:00,140.108,140.12,140.108,140.12,79899999.0
2005-10-27 22:22:00,140.12,140.122,140.11,140.119,215200000.0
2005-10-27 22:23:00,140.122,140.129,140.12,140.129,199099999.0
2005-10-27 22:24:00,140.133,140.139,140.129,140.13,90399998.0
2005-10-27 22:25:00,140.132,140.151,140.132,140.136,281899997.0
2005-10-27 22:26:00,140.136,140.144,140.136,140.143,152799999.0
2005-10-27 22:27:00,140.145,140.157,140.143,140.154,564699996.0
2005-10-27 22:28:00,140.147,140.147,140.131,140.138,254799999.0
2005-10-27 22:29:00,140.139,140.139,140.132,140.132,47900000.0
2005-10-27 22:30:00,140.136,140.143,140.133,140.133,57500000.0
2005-10-27 22:31:00,140.126,140.137,140.116,140.122,187100000.0
2005-10-27 22:32:00,140.113,140.135,140.105,140.124,130799999.0
2005-10-27 22:33:00,140.132,140.138,140.129,140.138,379900005.0
2005-10-27 22:34:00,140.14,140.142,140.129,140.139,236000000.0
2005-10-27 22:35:00,140.137,140.15,140.137,140.14,120800000.0
2005-10-27 22:36:00,140.143,140.143,140.113,140.12,555899997.0
2005-10-27 22:37:00,140.117,140.126,140.117,140.124,199300000.0
2005-10-27 22:38:00,140.125,140.13,140.12,140.125,162499998.0
2005-10-27 22:39:00,140.124,140.134,140.118,140.124,291700003.0
2005-10-27 22:40:00,140.126,140.14,140.121,140.138,413999990.0
2005-10-27 22:41:00,140.14,140.146,140.122,140.122,230000000.0
2005-10-27 22:42:00,140.136,140.16,140.136,140.147,302999996.0
2005-10-27 22:43:00,140.153,140.159,140.15,140.15,158200001.0
2005-10-27 22:44:00,140.153,140.159,140.148,140.151,258400000.0
2005-10-27 22:45:00,140.149,140.149,140.133,140.133,316599999.0
2005-10-27 22:46:00,140.135,140.136,140.13,140.133,67699999.0
2005-10-27 22:47:00,140.133,140.147,140.133,140.146,111699999.0
2005-10-27 22:48:00,140.142,140.147,140.136,140.137,317999999.0
2005-10-27 22:49:00,140.135,140.14,140.122,140.138,284399998.0
2005-10-27 22:50:00,140.138,140.138,140.126,140.126,134800000.0
2005-10-27 22:51:00,140.127,140.137,140.126,140.134,236499999.0
2005-10-27 22:52:00,140.13,140.148,140.13,140.143,248200000.0
2005-10-27 22:53:00,140.137,140.149,140.129,140.142,138600001.0
2005-10-27 22:54:00,140.143,140.143,140.13,140.133,100299999.0
2005-10-27 22:55:00,140.125,140.138,140.125,140.125,72100000.0
2005-10-27 22:56:00,140.127,140.127,140.115,140.127,170500001.0
2005-10-27 22:57:00,140.134,140.135,140.128,140.134,202200005.0
2005-10-27 22:58:00,140.139,140.151,140.137,140.145,125000000.0
2005-10-27 22:59:00,140.15,140.15,140.125,140.135,165799999.0
2005-10-27 23:00:00,140.145,140.177,140.135,140.155,93600000.0
2005-10-27 23:01:00,140.14,140.189,140.135,140.185,74200000.0
2005-10-27 23:02:00,140.155,140.169,140.114,140.142,123199998.0
2005-10-27 23:03:00,140.153,140.159,140.117,140.138,186300001.0
2005-10-27 23:04:00,140.15,140.154,140.093,140.128,178200003.0
2005-10-27 23:05:00,140.128,140.162,140.122,140.16,77799998.0
2005-10-27 23:06:00,140.152,140.166,140.129,140.14,50100000.0
2005-10-27 23:07:00,140.148,140.164,140.135,140.151,109099999.0
2005-10-27 23:08:00,140.092,140.153,140.092,140.151,101100000.0
2005-10-27 23:09:00,140.143,140.158,140.117,140.133,125399998.0
2005-10-27 23:10:00,140.105,140.145,140.09,140.145,109300002.0
2005-10-27 23:11:00,140.133,140.142,140.118,140.135,121399999.0
2005-10-27 23:12:00,140.115,140.134,140.095,140.118,35000000.0
2005-10-27 23:13:00,140.138,140.153,140.125,140.147,74300002.0
2005-10-27 23:14:00,140.164,140.171,140.138,140.155,94899999.0
2005-10-27 23:15:00,140.166,140.166,140.13,140.145,63100000.0
2005-10-27 23:16:00,140.157,140.164,140.099,140.113,136200002.0
2005-10-27 23:17:00,140.14,140.154,140.121,140.131,91000001.0
2005-10-27 23:18:00,140.167,140.186,140.12,140.155,103299998.0
2005-10-27 23:19:00,140.145,140.159,140.122,140.159,77599999.0
2005-10-27 23:20:00,140.141,140.163,140.132,140.148,93900000.0
2005-10-27 23:21:00,140.142,140.142,140.104,140.111,58699998.0
2005-10-27 23:22:00,140.132,140.132,140.09,140.11,128200002.0
2005-10-27 23:23:00,140.131,140.145,140.085,140.103,118900000.0
2005-10-27 23:24:00,140.08,140.13,140.075,140.118,162800001.0
2005-10-27 23:25:00,140.143,140.143,140.108,140.108,73900001.0
2005-10-27 23:26:00,140.103,140.108,140.097,140.097,101200000.0
2005-10-27 23:27:00,140.099,140.108,140.095,140.108,41600000.0
2005-10-27 23:28:00,140.125,140.138,140.125,140.125,81500001.0
2005-10-27 23:29:00,140.119,140.132,140.118,140.132,86800000.0
2005-10-27 23:30:00,140.138,140.138,140.13,140.13,121299999.0
2005-10-27 23:31:00,140.133,140.143,140.133,140.14,55300000.0
2005-10-27 23:32:00,140.125,140.125,140.125,140.125,11200000.0
2005-10-27 23:33:00,140.129,140.138,140.129,140.138,98199997.0
2005-10-27 23:34:00,140.139,140.148,140.135,140.135,19300000.0
2005-10-27 23:35:00,140.132,140.132,140.119,140.132,123899998.0
2005-10-27 23:36:00,140.12,140.132,140.117,140.124,76000002.0
2005-10-27 23:37:00,140.126,140.126,140.101,140.102,87800002.0
2005-10-27 23:38:00,140.095,140.12,140.095,140.114,214600001.0
2005-10-27 23:39:00,140.123,140.125,140.117,140.125,44100000.0
2005-10-27 23:40:00,140.12,140.123,140.115,140.12,103599997.0
2005-10-27 23:41:00,140.123,140.13,140.116,140.121,41600000.0
2005-10-27 23:42:00,140.117,140.117,140.108,140.108,18400000.0
2005-10-27 23:43:00,140.102,140.116,140.102,140.116,102000001.0
2005-10-27 23:44:00,140.105,140.115,140.105,140.113,40000000.0
2005-10-27 23:45:00,140.113,140.115,140.1,140.107,70999998.0
2005-10-27 23:46:00,140.113,140.121,140.108,140.108,98300000.0
2005-10-27 23:47:00,140.11,140.124,140.109,140.12,105199999.0
2005-10-27 23:48:00,140.119,140.13,140.114,140.127,155800002.0
2005-10-27 23:49:00,140.126,140.126,140.102,140.102,120500002.0
2005-10-27 23:50:00,140.112,140.115,140.105,140.105,66599999.0
2005-10-27 23:51:00,140.09,140.114,140.089,140.114,42200000.0
2005-10-27 23:52:00,140.112,140.112,140.09,140.09,102300000.0
2005-10-27 23:53:00,140.087,140.102,140.084,140.084,67900001.0
2005-10-27 23:54:00,140.09,140.09,140.06,140.069,112800000.0
2005-10-27 23:55:00,140.069,140.084,140.069,140.075,103099998.0
2005-10-27 23:56:00,140.073,140.099,140.073,140.086,197199996.0
2005-10-27 23:57:00,140.082,140.082,140.073,140.082,36900000.0
2005-10-27 23:58:00,140.102,140.11,140.082,140.097,92700000.0
2005-10-27 23:59:00,140.095,140.102,140.084,140.102,54100000.0
2005-10-28 00:00:00,140.076,140.098,140.076,140.09,68399999.0
2005-10-28 00:01:00,140.083,140.111,140.078,140.098,99699999.0
2005-10-28 00:02:00,140.105,140.118,140.083,140.098,120899999.0
2005-10-28 00:03:00,140.108,140.108,140.081,140.084,126199998.0
2005-10-28 00:04:00,140.093,140.113,140.093,140.113,56699999.0
2005-10-28 00:05:00,140.124,140.126,140.114,140.119,79200002.0
2005-10-28 00:06:00,140.115,140.115,140.11,140.11,45500000.0
2005-10-28 00:07:00,140.107,140.115,140.107,140.111,121299999.0
2005-10-28 00:08:00,140.101,140.101,140.097,140.098,123399999.0
2005-10-28 00:09:00,140.109,140.112,140.107,140.112,41600000.0
2005-10-28 00:10:00,140.108,140.115,140.092,140.107,117299999.0
2005-10-28 00:11:00,140.105,140.113,140.097,140.103,122300001.0
2005-10-28 00:12:00,140.1,140.102,140.087,140.098,60800000.0
2005-10-28 00:13:00,140.107,140.119,140.071,140.106,45100000.0
2005-10-28 00:14:00,140.1,140.132,140.088,140.092,80299998.0
2005-10-28 00:15:00,140.117,140.129,140.083,140.12,133499998.0
2005-10-28 00:16:00,140.118,140.125,140.11,140.12,150899999.0
2005-10-28 00:17:00,140.122,140.131,140.116,140.118,75300000.0
2005-10-28 00:18:00,140.112,140.12,140.108,140.108,68500000.0
2005-10-28 00:19:00,140.103,140.103,140.089,140.097,72100002.0
2005-10-28 00:20:00,140.097,140.097,140.083,140.097,97000000.0
2005-10-28 00:21:00,140.095,140.1,140.093,140.093,88699999.0
2005-10-28 00:22:00,140.092,140.1,140.092,140.097,71999999.0
2005-10-28 00:23:00,140.102,140.102,140.093,140.093,29600000.0
2005-10-28 00:24:00,140.089,140.116,140.085,140.105,106800001.0
2005-10-28 00:25:00,140.112,140.12,140.11,140.12,35600000.0
2005-10-28 00:26:00,140.122,140.13,140.122,140.124,93100003.0
2005-10-28 00:27:00,140.108,140.111,140.092,140.097,87800002.0
2005-10-28 00:28:00,140.083,140.086,140.052,140.052,96000001.0
2005-10-28 00:29:00,140.083,140.083,140.068,140.077,104599999.0
2005-10-28 00:30:00,140.085,140.1,140.075,140.075,72299998.0
2005-10-28 00:31:00,140.065,140.08,140.063,140.065,132500002.0
2005-10-28 00:32:00,140.07,140.086,140.07,140.071,55300000.0
2005-10-28 00:33:00,140.068,140.086,140.042,140.086,82000001.0
2005-10-28 00:34:00,140.073,140.086,140.068,140.068,69600000.0
2005-10-28 00:35:00,140.066,140.09,140.065,140.09,80800000.0
2005-10-28 00:36:00,140.082,140.09,140.077,140.079,77000000.0
2005-10-28 00:37:00,140.068,140.068,140.041,140.063,139000000.0
2005-10-28 00:38:00,140.065,140.077,140.063,140.063,88900000.0
2005-10-28 00:39:00,140.053,140.07,140.051,140.07,60000000.0
2005-10-28 00:40:00,140.07,140.07,140.06,140.07,27999999.0
2005-10-28 00:41:00,140.048,140.09,140.032,140.09,45000000.0
2005-10-28 00:42:00,140.065,140.075,140.065,140.07,98400000.0
2005-10-28 00:43:00,140.07,140.07,140.049,140.05,194599999.0
2005-10-28 00:44:00,140.049,140.049,140.035,140.046,152499999.0
2005-10-28 00:45:00,140.051,140.056,140.044,140.044,137499997.0
2005-10-28 00:46:00,140.037,140.048,140.034,140.048,94000001.0
2005-10-28 00:47:00,140.058,140.063,140.054,140.058,50800000.0
2005-10-28 00:48:00,140.07,140.086,140.07,140.079,94300000.0
2005-10-28 00:49:00,140.07,140.075,140.065,140.07,54800000.0
2005-10-28 00:50:00,140.067,140.082,140.067,140.079,32500000.0
2005-10-28 00:51:00,140.084,140.086,140.069,140.085,38400000.0
2005-10-28 00:52:00,140.085,140.085,140.066,140.084,153400003.0
2005-10-28 00:53:00,140.073,140.073,140.041,140.049,108000001.0
2005-10-28 00:54:00,140.067,140.068,140.054,140.06,57100000.0
2005-10-28 00:55:00,140.057,140.066,140.049,140.05,89800001.0
2005-10-28 00:56:00,140.052,140.071,140.052,140.06,109400001.0
2005-10-28 00:57:00,140.058,140.065,140.055,140.057,167700000.0
2005-10-28 00:58:00,140.064,140.073,140.061,140.07,70000000.0
2005-10-28 00:59:00,140.063,140.063,140.034,140.042,101500002.0
2005-10-28 01:00:00,140.042,140.055,140.03,140.055,93199999.0
2005-10-28 01:01:00,140.053,140.053,140.032,140.04,29500000.0
2005-10-28 01:02:00,140.051,140.051,140.043,140.05,54900000.0
2005-10-28 01:03:00,140.043,140.048,140.038,140.04,37600000.0
2005-10-28 01:04:00,140.024,140.036,140.006,140.006,90599999.0
2005-10-28 01:05:00,139.993,139.993,139.973,139.977,64000000.0
2005-10-28 01:06:00,139.982,139.99,139.96,139.96,89100001.0
2005-10-28 01:07:00,139.966,139.966,139.955,139.96,43100000.0
2005-10-28 01:08:00,139.96,139.96,139.952,139.958,87900001.0
2005-10-28 01:09:00,139.955,139.97,139.955,139.958,116199998.0
2005-10-28 01:10:00,139.962,139.962,139.95,139.957,185400000.0
2005-10-28 01:11:00,139.961,139.985,139.961,139.985,51899999.0
2005-10-28 01:12:00,139.992,139.992,139.973,139.973,123899999.0
2005-10-28 01:13:00,139.971,139.979,139.971,139.979,56300000.0
2005-10-28 01:14:00,139.974,139.978,139.969,139.974,69099999.0
2005-10-28 01:15:00,139.967,139.976,139.954,139.969,72000000.0
2005-10-28 01:16:00,139.971,139.971,139.949,139.969,144200000.0
2005-10-28 01:17:00,139.966,139.977,139.964,139.975,165099998.0
2005-10-28 01:18:00,139.971,139.971,139.96,139.96,79200001.0
2005-10-28 01:19:00,139.965,139.972,139.959,139.959,59299999.0
2005-10-28 01:20:00,139.97,139.982,139.97,139.982,52799999.0
2005-10-28 01:21:00,139.971,139.977,139.967,139.967,96999999.0
2005-10-28 01:22:00,139.969,139.983,139.958,139.976,61600000.0
2005-10-28 01:23:00,139.977,139.991,139.965,139.985,128200001.0
2005-10-28 01:24:00,139.974,139.982,139.969,139.975,104100000.0
2005-10-28 01:25:00,139.975,139.992,139.975,139.984,84000000.0
2005-10-28 01:26:00,139.976,140.001,139.974,139.983,124900001.0
2005-10-28 01:27:00,140.005,140.037,139.993,140.037,124299999.0
2005-10-28 01:28:00,140.057,140.069,140.038,140.039,40500000.0
2005-10-28 01:29:00,140.052,140.057,140.035,140.052,76400000.0
2005-10-28 01:30:00,140.055,140.096,140.053,140.053,138800000.0
2005-10-28 01:31:00,140.043,140.063,140.043,140.063,118300002.0
2005-10-28 01:32:00,140.029,140.029,139.993,140.011,50100000.0
2005-10-28 01:33:00,140.015,140.028,140.015,140.027,130800001.0
2005-10-28 01:34:00,140.039,140.039,140.013,140.025,84000000.0
2005-10-28 01:35:00,140.03,140.03,140.006,140.01,97499998.0
2005-10-28 01:36:00,140.0,140.004,139.986,139.986,127600002.0
2005-10-28 01:37:00,139.993,140.0,139.985,139.988,119499998.0
2005-10-28 01:38:00,139.994,140.003,139.993,139.993,91199998.0
2005-10-28 01:39:00,139.997,139.998,139.981,139.989,80000000.0
2005-10-28 01:40:00,139.992,139.996,139.982,139.983,112100000.0
2005-10-28 01:41:00,139.987,140.001,139.987,139.987,55700002.0
2005-10-28 01:42:00,139.98,139.98,139.955,139.96,144299998.0
2005-10-28 01:43:00,139.955,139.965,139.955,139.959,113500000.0
2005-10-28 01:44:00,139.951,139.962,139.945,139.945,127199996.0
2005-10-28 01:45:00,139.944,139.954,139.936,139.95,220199998.0
2005-10-28 01:46:00,139.95,139.955,139.95,139.955,100499997.0
2005-10-28 01:47:00,139.95,139.951,139.946,139.948,132500001.0
2005-10-28 01:48:00,139.934,139.938,139.928,139.932,61100000.0
2005-10-28 01:49:00,139.937,139.948,139.937,139.943,72499999.0
2005-10-28 01:50:00,139.945,139.985,139.945,139.977,134899999.0
2005-10-28 01:51:00,139.975,139.984,139.958,139.958,116300004.0
2005-10-28 01:52:00,139.963,139.963,139.941,139.947,40200000.0
2005-10-28 01:53:00,139.949,139.963,139.949,139.953,166100002.0
2005-10-28 01:54:00,139.959,139.964,139.925,139.925,140100001.0
2005-10-28 01:55:00,139.95,139.952,139.93,139.936,135500002.0
2005-10-28 01:56:00,139.935,139.965,139.935,139.965,63100000.0
2005-10-28 01:57:00,139.966,139.966,139.964,139.964,12800000.0
2005-10-28 01:58:00,139.968,139.974,139.963,139.963,125299996.0
2005-10-28 01:59:00,139.967,139.987,139.96,139.965,127900002.0
2005-10-28 02:00:00,139.968,139.984,139.968,139.975,59800000.0
2005-10-28 02:01:00,139.992,140.013,139.992,140.005,71499999.0
2005-10-28 02:02:00,140.008,140.019,140.001,140.019,48000000.0
2005-10-28 02:03:00,140.037,140.072,140.037,140.072,120600002.0
2005-10-28 02:04:00,140.069,140.069,140.031,140.031,74700000.0
2005-10-28 02:05:00,140.055,140.08,140.055,140.08,61099999.0
2005-10-28 02:06:00,140.092,140.111,140.092,140.111,96199999.0
2005-10-28 02:07:00,140.09,140.11,140.076,140.076,123599999.0
2005-10-28 02:08:00,140.071,140.078,140.06,140.06,96300000.0
2005-10-28 02:09:00,140.072,140.076,140.059,140.068,92699999.0
2005-10-28 02:10:00,140.061,140.085,140.061,140.085,90599999.0
2005-10-28 02:11:00,140.073,140.096,140.06,140.096,68000000.0
2005-10-28 02:12:00,140.107,140.122,140.107,140.11,51200000.0
2005-10-28 02:13:00,140.107,140.112,140.098,140.112,52800000.0
2005-10-28 02:14:00,140.112,140.113,140.095,140.095,80600000.0
2005-10-28 02:15:00,140.107,140.142,140.107,140.132,108199999.0
2005-10-28 02:16:00,140.13,140.135,140.123,140.123,87100001.0
2005-10-28 02:17:00,140.132,140.143,140.126,140.126,113399999.0
2005-10-28 02:18:00,140.135,140.158,140.135,140.156,95400001.0
2005-10-28 02:19:00,140.155,140.164,140.149,140.157,76500002.0
2005-10-28 02:20:00,140.171,140.171,140.153,140.153,88600000.0
2005-10-28 02:21:00,140.146,140.146,140.126,140.126,54500000.0
2005-10-28 02:22:00,140.118,140.139,140.115,140.136,67799999.0
2005-10-28 02:23:00,140.133,140.133,140.113,140.113,96700003.0
2005-10-28 02:24:00,140.108,140.108,140.076,140.085,74200001.0
2005-10-28 02:25:00,140.068,140.068,140.058,140.059,55099999.0
2005-10-28 02:26:00,140.065,140.07,140.056,140.07,123600003.0
2005-10-28 02:27:00,140.073,140.075,140.067,140.07,133099999.0
2005-10-28 02:28:00,140.072,140.078,140.047,140.05,95300000.0
2005-10-28 02:29:00,140.043,140.053,140.043,140.05,114799998.0
2005-10-28 02:30:00,140.049,140.058,140.039,140.048,113900004.0
2005-10-28 02:31:00,140.052,140.055,140.043,140.05,119200000.0
2005-10-28 02:32:00,140.05,140.06,140.047,140.057,99400000.0
2005-10-28 02:33:00,140.056,140.063,140.053,140.063,53000001.0
2005-10-28 02:34:00,140.056,140.069,140.047,140.069,162200002.0
2005-10-28 02:35:00,140.078,140.081,140.066,140.069,63700001.0
2005-10-28 02:36:00,140.062,140.073,140.058,140.062,131100002.0
2005-10-28 02:37:00,140.058,140.058,140.043,140.043,29200000.0
2005-10-28 02:38:00,140.05,140.059,140.047,140.055,58400000.0
2005-10-28 02:39:00,140.053,140.057,140.053,140.057,26400000.0
2005-10-28 02:40:00,140.06,140.068,140.06,140.062,123699998.0
2005-10-28 02:41:00,140.056,140.062,140.045,140.062,92399999.0
2005-10-28 02:42:00,140.056,140.071,140.056,140.064,38400000.0
2005-10-28 02:43:00,140.057,140.078,140.053,140.07,147199999.0
2005-10-28 02:44:00,140.065,140.093,140.061,140.089,99699999.0
2005-10-28 02:45:00,140.085,140.086,140.068,140.085,89000001.0
2005-10-28 02:46:00,140.087,140.087,140.068,140.085,116099999.0
2005-10-28 02:47:00,140.095,140.095,140.061,140.089,127100001.0
2005-10-28 02:48:00,140.101,140.104,140.088,140.088,92500000.0
2005-10-28 02:49:00,140.085,140.09,140.078,140.078,133299999.0
2005-10-28 02:50:00,140.082,140.1,140.051,140.051,44800000.0
2005-10-28 02:51:00,140.023,140.042,140.023,140.038,125500002.0
2005-10-28 02:52:00,140.03,140.037,140.029,140.037,81499998.0
2005-10-28 02:53:00,140.025,140.039,140.019,140.039,81000000.0
2005-10-28 02:54:00,140.036,140.057,140.036,140.048,45400000.0
2005-10-28 02:55:00,140.036,140.036,140.004,140.025,61500000.0
2005-10-28 02:56:00,140.018,140.039,140.016,140.032,155499999.0
2005-10-28 02:57:00,140.036,140.042,140.034,140.034,47200000.0
2005-10-28 02:58:00,140.033,140.033,140.03,140.03,143700000.0
2005-10-28 02:59:00,140.026,140.037,140.019,140.027,108200002.0
2005-10-28 03:00:00,140.014,140.025,139.997,139.997,52800000.0
2005-10-28 03:01:00,139.982,139.988,139.968,139.973,118100000.0
2005-10-28 03:02:00,139.955,139.955,139.936,139.941,48800000.0
2005-10-28 03:03:00,139.926,139.926,139.891,139.901,88500002.0
2005-10-28 03:04:00,139.904,139.91,139.891,139.895,131800000.0
2005-10-28 03:05:00,139.892,139.894,139.879,139.89,95000000.0
2005-10-28 03:06:00,139.884,139.884,139.841,139.841,75900000.0
2005-10-28 03:07:00,139.85,139.864,139.843,139.864,158200000.0
2005-10-28 03:08:00,139.859,139.859,139.836,139.836,98699999.0
2005-10-28 03:09:00,139.846,139.846,139.822,139.836,101399999.0
2005-10-28 03:10:00,139.834,139.834,139.829,139.829,6300000.0
2005-10-28 03:11:00,139.836,139.864,139.836,139.864,84600001.0
2005-10-28 03:12:00,139.862,139.862,139.844,139.845,70599999.0
2005-10-28 03:13:00,139.852,139.856,139.851,139.856,36300000.0
2005-10-28 03:14:00,139.853,139.859,139.853,139.856,53999999.0
2005-10-28 03:15:00,139.848,139.848,139.842,139.842,17600000.0
2005-10-28 03:16:00,139.831,139.838,139.822,139.838,93299999.0
2005-10-28 03:17:00,139.85,139.859,139.845,139.854,93399999.0
2005-10-28 03:18:00,139.862,139.871,139.849,139.87,119799999.0
2005-10-28 03:19:00,139.873,139.875,139.864,139.875,92700001.0
2005-10-28 03:20:00,139.868,139.88,139.865,139.865,105200001.0
2005-10-28 03:21:00,139.878,139.881,139.872,139.88,107500000.0
2005-10-28 03:22:00,139.885,139.907,139.884,139.907,101400000.0
2005-10-28 03:23:00,139.897,139.908,139.897,139.897,154099999.0
2005-10-28 03:24:00,139.895,139.911,139.895,139.9,60200000.0
2005-10-28 03:25:00,139.904,139.917,139.904,139.91,183200000.0
2005-10-28 03:26:00,139.915,139.927,139.913,139.927,54800000.0
2005-10-28 03:27:00,139.915,139.915,139.91,139.91,16000000.0
2005-10-28 03:28:00,139.898,139.902,139.898,139.902,9700000.0
2005-10-28 03:29:00,139.907,139.907,139.894,139.898,73600000.0
2005-10-28 03:30:00,139.899,139.908,139.865,139.875,105999999.0
2005-10-28 03:31:00,139.875,139.883,139.87,139.873,121400001.0
2005-10-28 03:32:00,139.878,139.888,139.87,139.883,108300003.0
2005-10-28 03:33:00,139.887,139.911,139.887,139.9,85499999.0
2005-10-28 03:34:00,139.902,139.921,139.902,139.921,99100002.0
2005-10-28 03:35:00,139.925,139.943,139.921,139.942,73499999.0
2005-10-28 03:36:00,139.949,139.962,139.94,139.94,91700000.0
2005-10-28 03:37:00,139.95,139.959,139.947,139.951,63900000.0
2005-10-28 03:38:00,139.947,139.966,139.947,139.96,57800000.0
2005-10-28 03:39:00,139.967,139.967,139.951,139.951,58500000.0
2005-10-28 03:40:00,139.936,139.936,139.928,139.928,55900001.0
2005-10-28 03:41:00,139.927,139.927,139.922,139.927,126700000.0
2005-10-28 03:42:00,139.923,139.923,139.905,139.914,103200001.0
2005-10-28 03:43:00,139.916,139.922,139.909,139.909,83199999.0
2005-10-28 03:44:00,139.917,139.93,139.917,139.918,59500002.0
2005-10-28 03:45:00,139.94,139.941,139.933,139.938,47900001.0
2005-10-28 03:46:00,139.932,139.94,139.925,139.94,89400001.0
2005-10-28 03:47:00,139.946,139.948,139.934,139.937,43200000.0
2005-10-28 03:48:00,139.94,139.951,139.929,139.951,140299999.0
2005-10-28 03:49:00,139.957,139.957,139.94,139.954,157099997.0
2005-10-28 03:50:00,139.952,139.952,139.941,139.943,90600000.0
2005-10-28 03:51:00,139.951,139.954,139.933,139.942,67200000.0
2005-10-28 03:52:00,139.936,139.943,139.934,139.934,64000001.0
2005-10-28 03:53:00,139.953,139.957,139.953,139.957,17600000.0
2005-10-28 03:54:00,139.957,139.959,139.947,139.951,39200000.0
2005-10-28 03:55:00,139.941,139.945,139.929,139.929,80600002.0
2005-10-28 03:56:00,139.917,139.921,139.907,139.907,113399998.0
2005-10-28 03:57:00,139.917,139.932,139.913,139.932,112700001.0
2005-10-28 03:58:00,139.929,139.929,139.915,139.918,79599999.0
2005-10-28 03:59:00,139.915,139.921,139.912,139.913,33500000.0
2005-10-28 04:00:00,139.932,139.949,139.908,139.935,72999999.0
2005-10-28 04:01:00,139.907,139.907,139.893,139.893,145700005.0
2005-10-28 04:02:00,139.884,139.884,139.873,139.88,77700000.0
2005-10-28 04:03:00,139.889,139.889,139.879,139.879,37599999.0
2005-10-28 04:04:00,139.89,139.901,139.878,139.878,43400000.0
2005-10-28 04:05:00,139.871,139.887,139.871,139.887,70000000.0
2005-10-28 04:06:00,139.885,139.885,139.859,139.869,62499999.0
2005-10-28 04:07:00,139.867,139.87,139.86,139.87,92099999.0
2005-10-28 04:08:00,139.88,139.882,139.877,139.881,51900000.0
2005-10-28 04:09:00,139.883,139.889,139.868,139.878,101400000.0
2005-10-28 04:10:00,139.877,139.877,139.864,139.864,87700000.0
2005-10-28 04:11:00,139.868,139.896,139.867,139.896,78799998.0
2005-10-28 04:12:00,139.883,139.893,139.883,139.89,96500001.0
2005-10-28 04:13:00,139.894,139.894,139.886,139.888,106999997.0
2005-10-28 04:14:00,139.887,139.901,139.882,139.901,117000000.0
2005-10-28 04:15:00,139.907,139.933,139.907,139.931,24800000.0
2005-10-28 04:16:00,139.935,139.943,139.925,139.925,36300000.0
2005-10-28 04:17:00,139.925,139.925,139.905,139.905,138299999.0
2005-10-28 04:18:00,139.899,139.908,139.899,139.908,40800000.0
2005-10-28 04:19:00,139.913,139.92,139.903,139.903,76400000.0
2005-10-28 04:20:00,139.912,139.934,139.912,139.924,97400002.0
2005-10-28 04:21:00,139.929,139.938,139.92,139.938,100500000.0
2005-10-28 04:22:00,139.936,139.943,139.925,139.933,108299998.0
2005-10-28 04:23:00,139.929,139.932,139.918,139.927,124900002.0
2005-10-28 04:24:00,139.907,139.923,139.907,139.923,82300002.0
2005-10-28 04:25:00,139.932,139.932,139.912,139.92,179300000.0
2005-10-28 04:26:00,139.922,139.925,139.915,139.915,16700000.0
2005-10-28 04:27:00,139.915,139.924,139.905,139.921,80500001.0
2005-10-28 04:28:00,139.918,139.919,139.902,139.909,105700002.0
2005-10-28 04:29:00,139.902,139.909,139.893,139.904,146400000.0
2005-10-28 04:30:00,139.918,139.918,139.91,139.918,112099998.0
2005-10-28 04:31:00,139.91,139.923,139.907,139.919,47500000.0
2005-10-28 04:32:00,139.927,139.933,139.921,139.933,124200001.0
2005-10-28 04:33:00,139.931,139.931,139.91,139.91,108600000.0
2005-10-28 04:34:00,139.91,139.94,139.9,139.9,126699999.0
2005-10-28 04:35:00,139.917,139.917,139.906,139.909,48499999.0
2005-10-28 04:36:00,139.911,139.913,139.894,139.894,24500000.0
2005-10-28 04:37:00,139.893,139.909,139.893,139.894,71600001.0
2005-10-28 04:38:00,139.902,139.906,139.884,139.884,69999999.0
2005-10-28 04:39:00,139.89,139.904,139.883,139.9,86199999.0
2005-10-28 04:40:00,139.917,139.917,139.896,139.91,143700000.0
2005-10-28 04:41:00,139.908,139.909,139.886,139.909,71100000.0
2005-10-28 04:42:00,139.915,139.924,139.915,139.924,45899998.0
2005-10-28 04:43:00,139.927,139.927,139.919,139.919,71600003.0
2005-10-28 04:44:00,139.929,139.941,139.928,139.929,58800000.0
2005-10-28 04:45:00,139.931,139.942,139.927,139.927,161199998.0
2005-10-28 04:46:00,139.925,139.93,139.917,139.918,69399999.0
2005-10-28 04:47:00,139.922,139.922,139.911,139.922,72100000.0
2005-10-28 04:48:00,139.915,139.915,139.887,139.907,87300001.0
2005-10-28 04:49:00,139.922,139.922,139.904,139.911,103599999.0
2005-10-28 04:50:00,139.9,139.911,139.89,139.902,191800001.0
2005-10-28 04:51:00,139.903,139.904,139.881,139.883,119899999.0
2005-10-28 04:52:00,139.873,139.894,139.863,139.889,148900000.0
2005-10-28 04:53:00,139.886,139.886,139.884,139.884,39899999.0
2005-10-28 04:54:00,139.878,139.886,139.871,139.879,143699996.0
2005-10-28 04:55:00,139.886,139.895,139.886,139.889,100799999.0
2005-10-28 04:56:00,139.879,139.885,139.87,139.882,74000000.0
2005-10-28 04:57:00,139.886,139.896,139.886,139.89,82299999.0
2005-10-28 04:58:00,139.89,139.89,139.89,139.89,28300000.0
2005-10-28 04:59:00,139.888,139.901,139.888,139.897,59200000.0
2005-10-28 05:00:00,139.896,139.896,139.885,139.894,152700000.0
2005-10-28 05:01:00,139.897,139.918,139.897,139.911,64700000.0
2005-10-28 05:02:00,139.91,139.913,139.901,139.913,87000000.0
2005-10-28 05:03:00,139.933,139.951,139.909,139.922,203500001.0
2005-10-28 05:04:00,139.915,139.929,139.915,139.921,118799999.0
2005-10-28 05:05:00,139.92,139.927,139.92,139.927,46200000.0
2005-10-28 05:06:00,139.924,139.939,139.924,139.936,64599999.0
2005-10-28 05:07:00,139.942,139.949,139.923,139.924,78399999.0
2005-10-28 05:08:00,139.921,139.927,139.911,139.914,67900001.0
2005-10-28 05:09:00,139.918,139.919,139.912,139.919,116599997.0
2005-10-28 05:10:00,139.911,139.919,139.911,139.918,92000000.0
2005-10-28 05:11:00,139.923,139.935,139.919,139.933,78200002.0
2005-10-28 05:12:00,139.924,139.938,139.912,139.938,114200001.0
2005-10-28 05:13:00,139.926,139.934,139.917,139.923,150299999.0
2005-10-28 05:14:00,139.929,139.938,139.923,139.938,105300003.0
2005-10-28 05:15:00,139.945,139.945,139.94,139.94,13600000.0
2005-10-28 05:16:00,139.939,139.945,139.934,139.945,150099998.0
2005-10-28 05:17:00,139.933,139.948,139.933,139.935,86699998.0
2005-10-28 05:18:00,139.94,139.94,139.921,139.928,61400000.0
2005-10-28 05:19:00,139.928,139.935,139.924,139.935,109899997.0
2005-10-28 05:20:00,139.937,139.939,139.93,139.939,60800001.0
2005-10-28 05:21:00,139.94,139.955,139.938,139.939,158799999.0
2005-10-28 05:22:00,139.946,139.948,139.936,139.948,78400000.0
2005-10-28 05:23:00,139.942,139.955,139.942,139.955,36300000.0
2005-10-28 05:24:00,139.955,139.955,139.95,139.952,77499998.0
2005-10-28 05:25:00,139.925,139.943,139.899,139.924,128500001.0
2005-10-28 05:26:00,139.944,139.944,139.932,139.932,55200000.0
2005-10-28 05:27:00,139.934,139.934,139.931,139.931,13800000.0
2005-10-28 05:28:00,139.94,139.945,139.94,139.945,27700000.0
2005-10-28 05:29:00,139.936,139.944,139.923,139.944,50300000.0
2005-10-28 05:30:00,139.945,139.951,139.945,139.951,18400000.0
2005-10-28 05:31:00,139.957,139.957,139.934,139.935,107900001.0
2005-10-28 05:32:00,139.94,139.94,139.932,139.932,21600000.0
2005-10-28 05:33:00,139.945,139.945,139.935,139.945,39000000.0
2005-10-28 05:34:00,139.932,139.934,139.927,139.934,87600000.0
2005-10-28 05:35:00,139.93,139.935,139.93,139.935,5600000.0
2005-10-28 05:36:00,139.921,139.929,139.921,139.929,10700000.0
2005-10-28 05:37:00,139.927,139.927,139.909,139.918,120199998.0
2005-10-28 05:38:00,139.924,139.926,139.924,139.926,15200000.0
2005-10-28 05:39:00,139.926,139.926,139.924,139.924,17700000.0
2005-10-28 05:40:00,139.92,139.924,139.912,139.917,59999999.0
2005-10-28 05:41:00,139.908,139.908,139.902,139.903,81699999.0
2005-10-28 05:42:00,139.906,139.906,139.902,139.902,18200000.0
2005-10-28 05:43:00,139.907,139.912,139.899,139.907,129800003.0
2005-10-28 05:44:00,139.895,139.91,139.895,139.907,60300000.0
2005-10-28 05:45:00,139.898,139.913,139.892,139.913,99900001.0
2005-10-28 05:46:00,139.91,139.915,139.899,139.899,96499998.0
2005-10-28 05:47:00,139.895,139.905,139.895,139.9,104400001.0
2005-10-28 05:48:00,139.896,139.907,139.889,139.898,128400000.0
2005-10-28 05:49:00,139.902,139.902,139.883,139.893,111400000.0
2005-10-28 05:50:00,139.905,139.915,139.905,139.915,73299999.0
2005-10-28 05:51:00,139.908,139.917,139.905,139.905,52500000.0
2005-10-28 05:52:00,139.898,139.911,139.898,139.905,99899999.0
2005-10-28 05:53:00,139.92,139.929,139.91,139.91,49500000.0
2005-10-28 05:54:00,139.91,139.925,139.903,139.925,43000000.0
2005-10-28 05:55:00,139.93,139.935,139.925,139.93,31600000.0
2005-10-28 05:56:00,139.938,139.939,139.928,139.939,81600002.0
2005-10-28 05:57:00,139.94,139.94,139.94,139.94,4000000.0
2005-10-28 05:58:00,139.936,139.936,139.904,139.904,102600001.0
2005-10-28 05:59:00,139.901,139.925,139.901,139.92,105200000.0
2005-10-28 06:00:00,139.911,139.926,139.911,139.922,96399999.0
2005-10-28 06:01:00,139.919,139.93,139.919,139.928,27399999.0
2005-10-28 06:02:00,139.928,139.928,139.923,139.923,30700000.0
2005-10-28 06:03:00,139.916,139.916,139.898,139.898,89799999.0
2005-10-28 06:04:00,139.899,139.906,139.899,139.906,16800000.0
2005-10-28 06:05:00,139.912,139.92,139.901,139.92,54800000.0
2005-10-28 06:06:00,139.92,139.925,139.915,139.92,231499995.0
2005-10-28 06:07:00,139.923,139.937,139.919,139.923,166500000.0
2005-10-28 06:08:00,139.925,139.936,139.915,139.922,94899998.0
2005-10-28 06:09:00,139.909,139.92,139.907,139.911,114200001.0
2005-10-28 06:10:00,139.912,139.918,139.911,139.915,34400000.0
2005-10-28 06:11:00,139.918,139.92,139.913,139.92,110200000.0
2005-10-28 06:12:00,139.919,139.926,139.916,139.916,86000001.0
2005-10-28 06:13:00,139.917,139.934,139.917,139.925,146400000.0
2005-10-28 06:14:00,139.935,139.935,139.93,139.93,24700000.0
2005-10-28 06:15:00,139.935,139.935,139.923,139.925,34700000.0
2005-10-28 06:16:00,139.93,139.935,139.923,139.93,176000001.0
2005-10-28 06:17:00,139.928,139.932,139.915,139.932,33500000.0
2005-10-28 06:18:00,139.923,139.928,139.921,139.928,62600000.0
2005-10-28 06:19:00,139.935,139.935,139.922,139.927,91199999.0
2005-10-28 06:20:00,139.922,139.922,139.903,139.913,32000000.0
2005-10-28 06:21:00,139.912,139.92,139.907,139.907,99600001.0
2005-10-28 06:22:00,139.907,139.922,139.907,139.913,92400003.0
2005-10-28 06:23:00,139.915,139.925,139.896,139.925,108100000.0
2005-10-28 06:24:00,139.918,139.918,139.912,139.912,8800000.0
2005-10-28 06:25:00,139.912,139.924,139.902,139.905,113900002.0
2005-10-28 06:26:00,139.901,139.902,139.891,139.9,116400000.0
2005-10-28 06:27:00,139.903,139.903,139.891,139.898,98699999.0
2005-10-28 06:28:00,139.897,139.897,139.874,139.874,90899998.0
2005-10-28 06:29:00,139.882,139.884,139.872,139.879,127899998.0
2005-10-28 06:30:00,139.89,139.89,139.882,139.882,60500000.0
2005-10-28 06:31:00,139.888,139.888,139.882,139.882,39200000.0
2005-10-28 06:32:00,139.88,139.885,139.874,139.885,72699999.0
2005-10-28 06:33:00,139.888,139.888,139.883,139.888,89500001.0
2005-10-28 06:34:00,139.89,139.89,139.869,139.873,109199999.0
2005-10-28 06:35:00,139.887,139.901,139.88,139.898,96800000.0
2005-10-28 06:36:00,139.902,139.902,139.889,139.892,31899999.0
2005-10-28 06:37:00,139.895,139.895,139.887,139.887,50699998.0
2005-10-28 06:38:00,139.88,139.884,139.868,139.884,79200001.0
2005-10-28 06:39:00,139.886,139.899,139.886,139.887,58599998.0
2005-10-28 06:40:00,139.885,139.894,139.885,139.885,193400003.0
2005-10-28 06:41:00,139.885,139.89,139.885,139.89,87000000.0
2005-10-28 06:42:00,139.892,139.894,139.881,139.881,70699999.0
2005-10-28 06:43:00,139.88,139.88,139.875,139.875,83900000.0
2005-10-28 06:44:00,139.887,139.887,139.87,139.873,89499998.0
2005-10-28 06:45:00,139.882,139.882,139.868,139.877,57800000.0
2005-10-28 06:46:00,139.875,139.879,139.864,139.864,69300000.0
2005-10-28 06:47:00,139.874,139.876,139.874,139.876,15200000.0
2005-10-28 06:48:00,139.88,139.88,139.871,139.871,43600000.0
2005-10-28 06:49:00,139.877,139.882,139.872,139.872,68300000.0
2005-10-28 06:50:00,139.874,139.884,139.862,139.867,174999999.0
2005-10-28 06:51:00,139.86,139.865,139.853,139.86,108700001.0
2005-10-28 06:52:00,139.853,139.863,139.848,139.848,127299999.0
2005-10-28 06:53:00,139.857,139.863,139.857,139.862,82299999.0
2005-10-28 06:54:00,139.857,139.865,139.855,139.855,35900000.0
2005-10-28 06:55:00,139.856,139.872,139.856,139.868,110099999.0
2005-10-28 06:56:00,139.878,139.886,139.87,139.873,49200000.0
2005-10-28 06:57:00,139.864,139.887,139.864,139.887,97900003.0
2005-10-28 06:58:00,139.877,139.882,139.87,139.882,66899999.0
2005-10-28 06:59:00,139.882,139.882,139.868,139.87,89500002.0
2005-10-28 07:00:00,139.883,139.899,139.879,139.88,77700000.0
2005-10-28 07:01:00,139.875,139.883,139.869,139.874,114100002.0
2005-10-28 07:02:00,139.872,139.875,139.867,139.867,81500000.0
2005-10-28 07:03:00,139.873,139.875,139.863,139.87,100700001.0
2005-10-28 07:04:00,139.872,139.889,139.872,139.887,131599999.0
2005-10-28 07:05:00,139.871,139.888,139.871,139.88,56500000.0
2005-10-28 07:06:00,139.893,139.895,139.878,139.881,182799997.0
2005-10-28 07:07:00,139.886,139.887,139.87,139.878,122799999.0
2005-10-28 07:08:00,139.879,139.882,139.866,139.876,70399999.0
2005-10-28 07:09:00,139.882,139.882,139.868,139.87,127900003.0
2005-10-28 07:10:00,139.875,139.888,139.875,139.88,131699997.0
2005-10-28 07:11:00,139.879,139.88,139.871,139.872,149500000.0
2005-10-28 07:12:00,139.867,139.877,139.862,139.877,127199998.0
2005-10-28 07:13:00,139.878,139.887,139.873,139.887,45600000.0
2005-10-28 07:14:00,139.877,139.886,139.876,139.885,88599999.0
2005-10-28 07:15:00,139.875,139.885,139.866,139.866,126100004.0
2005-10-28 07:16:00,139.865,139.876,139.865,139.876,77600000.0
2005-10-28 07:17:00,139.879,139.888,139.841,139.862,105299999.0
2005-10-28 07:18:00,139.88,139.896,139.88,139.896,66000001.0
2005-10-28 07:19:00,139.903,139.91,139.891,139.903,151600002.0
2005-10-28 07:20:00,139.89,139.91,139.89,139.91,26400000.0
2005-10-28 07:21:00,139.908,139.915,139.903,139.91,84000002.0
2005-10-28 07:22:00,139.904,139.906,139.899,139.903,128399999.0
2005-10-28 07:23:00,139.918,139.918,139.914,139.914,98500001.0
2005-10-28 07:24:00,139.911,139.922,139.908,139.922,102199999.0
2005-10-28 07:25:00,139.918,139.919,139.905,139.905,40700000.0
2005-10-28 07:26:00,139.909,139.918,139.906,139.908,110299999.0
2005-10-28 07:27:00,139.914,139.925,139.912,139.912,69800000.0
2005-10-28 07:28:00,139.917,139.917,139.903,139.909,53400000.0
2005-10-28 07:29:00,139.913,139.916,139.901,139.904,67200000.0
2005-10-28 07:30:00,139.896,139.907,139.892,139.907,115899998.0
2005-10-28 07:31:00,139.909,139.909,139.902,139.903,18000000.0
2005-10-28 07:32:00,139.91,139.918,139.899,139.899,32000000.0
2005-10-28 07:33:00,139.896,139.896,139.883,139.89,81800001.0
2005-10-28 07:34:00,139.897,139.904,139.89,139.904,114099999.0
2005-10-28 07:35:00,139.898,139.898,139.88,139.893,138600000.0
2005-10-28 07:36:00,139.897,139.897,139.887,139.887,24700000.0
2005-10-28 07:37:00,139.889,139.899,139.885,139.886,160699999.0
2005-10-28 07:38:00,139.894,139.903,139.894,139.903,63799999.0
2005-10-28 07:39:00,139.892,139.898,139.882,139.89,86900000.0
2005-10-28 07:40:00,139.884,139.884,139.881,139.881,137200000.0
2005-10-28 07:41:00,139.873,139.876,139.865,139.871,87799999.0
2005-10-28 07:42:00,139.868,139.874,139.868,139.874,27100000.0
2005-10-28 07:43:00,139.865,139.871,139.858,139.871,134700000.0
2005-10-28 07:44:00,139.869,139.869,139.86,139.863,83699999.0
2005-10-28 07:45:00,139.857,139.881,139.857,139.877,86400000.0
2005-10-28 07:46:00,139.882,139.882,139.88,139.88,19200000.0
2005-10-28 07:47:00,139.879,139.879,139.869,139.872,48800000.0
2005-10-28 07:48:00,139.868,139.878,139.862,139.869,71500001.0
2005-10-28 07:49:00,139.877,139.893,139.877,139.893,42300000.0
2005-10-28 07:50:00,139.902,139.902,139.885,139.888,85300000.0
2005-10-28 07:51:00,139.885,139.894,139.885,139.892,87399999.0
2005-10-28 07:52:00,139.892,139.898,139.882,139.882,200100001.0
2005-10-28 07:53:00,139.893,139.912,139.893,139.912,117799999.0
2005-10-28 07:54:00,139.912,139.929,139.912,139.928,50899999.0
2005-10-28 07:55:00,139.935,139.951,139.934,139.938,128999998.0
2005-10-28 07:56:00,139.925,139.934,139.911,139.934,80200000.0
2005-10-28 07:57:00,139.93,139.935,139.905,139.905,44500000.0
2005-10-28 07:58:00,139.915,139.943,139.915,139.943,60000000.0
2005-10-28 07:59:00,139.947,139.959,139.946,139.949,137099997.0
2005-10-28 08:00:00,139.941,139.95,139.937,139.95,80199997.0
2005-10-28 08:01:00,139.953,139.963,139.946,139.963,61800001.0
2005-10-28 08:02:00,139.969,139.969,139.962,139.962,57999999.0
2005-10-28 08:03:00,139.972,139.972,139.958,139.972,147899997.0
2005-10-28 08:04:00,139.972,139.972,139.957,139.958,88200000.0
2005-10-28 08:05:00,139.958,139.97,139.953,139.97,118499996.0
2005-10-28 08:06:00,139.972,139.972,139.952,139.958,80799999.0
2005-10-28 08:07:00,139.952,139.953,139.938,139.945,105799998.0
2005-10-28 08:08:00,139.948,139.949,139.933,139.946,89099999.0
2005-10-28 08:09:00,139.951,139.951,139.931,139.931,74700002.0
2005-10-28 08:10:00,139.933,139.94,139.927,139.927,73000000.0
2005-10-28 08:11:00,139.94,139.944,139.937,139.94,80400000.0
2005-10-28 08:12:00,139.943,139.954,139.938,139.938,144900003.0
2005-10-28 08:13:00,139.938,139.941,139.925,139.937,35000000.0
2005-10-28 08:14:00,139.937,139.938,139.932,139.938,65200000.0
2005-10-28 08:15:00,139.942,139.945,139.936,139.945,80000000.0
2005-10-28 08:16:00,139.947,139.968,139.947,139.968,21600000.0
2005-10-28 08:17:00,139.972,139.974,139.954,139.973,135600001.0
2005-10-28 08:18:00,139.968,139.975,139.953,139.96,166099998.0
2005-10-28 08:19:00,139.968,139.971,139.966,139.966,29900000.0
2005-10-28 08:20:00,139.966,139.977,139.965,139.965,58400000.0
2005-10-28 08:21:00,139.966,139.978,139.966,139.976,211300000.0
2005-10-28 08:22:00,139.977,139.996,139.977,139.995,32000000.0
2005-10-28 08:23:00,139.992,140.01,139.992,140.008,43200000.0
2005-10-28 08:24:00,140.011,140.031,140.002,140.031,147000000.0
2005-10-28 08:25:00,140.02,140.025,140.009,140.013,74800000.0
2005-10-28 08:26:00,140.02,140.046,140.02,140.046,44700000.0
2005-10-28 08:27:00,140.055,140.06,140.049,140.049,96800000.0
2005-10-28 08:28:00,140.064,140.07,140.057,140.057,100200000.0
2005-10-28 08:29:00,140.063,140.075,140.056,140.066,89199999.0
2005-10-28 08:30:00,140.067,140.082,140.061,140.07,183200002.0
2005-10-28 08:31:00,140.092,140.107,140.092,140.1,86900000.0
2005-10-28 08:32:00,140.1,140.104,140.094,140.099,42099999.0
2005-10-28 08:33:00,140.096,140.107,140.095,140.095,70399999.0
2005-10-28 08:34:00,140.089,140.12,140.089,140.12,233200001.0
2005-10-28 08:35:00,140.104,140.118,140.095,140.106,84600001.0
2005-10-28 08:36:00,140.105,140.115,140.102,140.102,158400003.0
2005-10-28 08:37:00,140.1,140.102,140.088,140.09,114100001.0
2005-10-28 08:38:00,140.086,140.086,140.064,140.064,168700003.0
2005-10-28 08:39:00,140.063,140.09,140.061,140.09,57200000.0
2005-10-28 08:40:00,140.092,140.095,140.077,140.08,58700000.0
2005-10-28 08:41:00,140.068,140.073,140.057,140.07,146899999.0
2005-10-28 08:42:00,140.063,140.063,140.034,140.039,105200000.0
2005-10-28 08:43:00,140.03,140.045,140.021,140.045,89400000.0
2005-10-28 08:44:00,140.045,140.057,140.039,140.055,129299999.0
2005-10-28 08:45:00,140.053,140.063,140.043,140.047,139299999.0
2005-10-28 08:46:00,140.036,140.037,140.03,140.036,74299999.0
2005-10-28 08:47:00,140.029,140.036,140.029,140.036,4500000.0
2005-10-28 08:48:00,140.039,140.04,140.029,140.04,92300001.0
2005-10-28 08:49:00,140.024,140.047,140.024,140.047,105499999.0
2005-10-28 08:50:00,140.046,140.048,140.022,140.048,86300000.0
2005-10-28 08:51:00,140.047,140.049,140.016,140.025,87900001.0
2005-10-28 08:52:00,140.025,140.043,140.025,140.04,73800000.0
2005-10-28 08:53:00,140.038,140.045,140.034,140.045,56699999.0
2005-10-28 08:54:00,140.057,140.059,140.049,140.05,166500003.0
2005-10-28 08:55:00,140.061,140.061,140.044,140.055,68800000.0
2005-10-28 08:56:00,140.048,140.048,140.025,140.03,112399999.0
2005-10-28 08:57:00,140.026,140.026,140.003,140.003,148300001.0
2005-10-28 08:58:00,140.01,140.039,140.01,140.032,55200000.0
2005-10-28 08:59:00,140.026,140.034,140.009,140.009,138400000.0
2005-10-28 09:00:00,139.995,140.001,139.987,139.997,54100000.0
2005-10-28 09:01:00,139.997,139.999,139.987,139.987,49700000.0
2005-10-28 09:02:00,139.987,139.998,139.98,139.985,52000000.0
2005-10-28 09:03:00,139.978,139.978,139.967,139.972,101600000.0
2005-10-28 09:04:00,139.971,139.973,139.956,139.969,94600001.0
2005-10-28 09:05:00,139.967,139.967,139.963,139.963,63400000.0
2005-10-28 09:06:00,139.953,139.953,139.945,139.945,70700002.0
2005-10-28 09:07:00,139.936,139.949,139.923,139.949,49100000.0
2005-10-28 09:08:00,139.955,139.957,139.942,139.943,83100000.0
2005-10-28 09:09:00,139.942,139.961,139.942,139.957,134399999.0
2005-10-28 09:10:00,139.947,139.959,139.947,139.948,109999999.0
2005-10-28 09:11:00,139.955,139.975,139.955,139.975,131399997.0
2005-10-28 09:12:00,139.973,139.976,139.967,139.971,97600001.0
2005-10-28 09:13:00,139.975,139.975,139.96,139.968,32800000.0
2005-10-28 09:14:00,139.963,139.987,139.963,139.987,136100000.0
2005-10-28 09:15:00,139.995,140.043,139.995,140.043,125300002.0
2005-10-28 09:16:00,140.052,140.055,140.045,140.045,24000000.0
2005-10-28 09:17:00,140.048,140.048,140.031,140.041,52800000.0
2005-10-28 09:18:00,140.043,140.058,140.043,140.056,161000000.0
2005-10-28 09:19:00,140.049,140.059,140.042,140.056,34200000.0
2005-10-28 09:20:00,140.063,140.069,140.055,140.058,101800001.0
2005-10-28 09:21:00,140.067,140.081,140.067,140.077,65900002.0
2005-10-28 09:22:00,140.074,140.079,140.064,140.071,79200000.0
2005-10-28 09:23:00,140.065,140.079,140.056,140.079,79900000.0
2005-10-28 09:24:00,140.09,140.105,140.09,140.091,107000002.0
2005-10-28 09:25:00,140.087,140.099,140.079,140.08,85200001.0
2005-10-28 09:26:00,140.068,140.075,140.063,140.07,96699999.0
2005-10-28 09:27:00,140.075,140.09,140.064,140.09,92899999.0
2005-10-28 09:28:00,140.091,140.112,140.081,140.112,107800000.0
2005-10-28 09:29:00,140.107,140.107,140.096,140.096,87700001.0
2005-10-28 09:30:00,140.104,140.116,140.104,140.108,133799999.0
2005-10-28 09:31:00,140.112,140.125,140.105,140.112,141500001.0
2005-10-28 09:32:00,140.116,140.128,140.111,140.113,97499999.0
2005-10-28 09:33:00,140.104,140.116,140.104,140.116,92000000.0
2005-10-28 09:34:00,140.118,140.118,140.108,140.108,132599999.0
2005-10-28 09:35:00,140.102,140.105,140.098,140.1,106700000.0
2005-10-28 09:36:00,140.103,140.116,140.09,140.116,132599998.0
2005-10-28 09:37:00,140.087,140.087,140.038,140.038,57300002.0
2005-10-28 09:38:00,140.034,140.034,140.022,140.028,47200000.0
2005-10-28 09:39:00,140.026,140.027,140.018,140.027,25100000.0
2005-10-28 09:40:00,140.03,140.033,140.02,140.02,182099996.0
2005-10-28 09:41:00,140.024,140.039,140.024,140.029,29100001.0
2005-10-28 09:42:00,140.028,140.039,140.021,140.038,56599999.0
2005-10-28 09:43:00,140.023,140.036,140.017,140.017,42400000.0
2005-10-28 09:44:00,140.021,140.06,140.021,140.06,96399998.0
2005-10-28 09:45:00,140.066,140.066,140.042,140.042,108899999.0
2005-10-28 09:46:00,140.045,140.085,140.045,140.085,61199999.0
2005-10-28 09:47:00,140.085,140.108,140.078,140.108,56000000.0
2005-10-28 09:48:00,140.122,140.128,140.095,140.095,113000001.0
2005-10-28 09:49:00,140.093,140.101,140.091,140.095,92399998.0
2005-10-28 09:50:00,140.083,140.099,140.069,140.069,95199999.0
2005-10-28 09:51:00,140.063,140.082,140.051,140.082,103300001.0
2005-10-28 09:52:00,140.08,140.084,140.069,140.073,103899998.0
2005-10-28 09:53:00,140.077,140.084,140.075,140.084,55399999.0
2005-10-28 09:54:00,140.092,140.101,140.092,140.097,47500000.0
2005-10-28 09:55:00,140.085,140.104,140.083,140.095,101600003.0
2005-10-28 09:56:00,140.101,140.11,140.101,140.11,151900001.0
2005-10-28 09:57:00,140.112,140.112,140.09,140.097,88900001.0
2005-10-28 09:58:00,140.099,140.099,140.099,140.099,16800000.0
2005-10-28 09:59:00,140.092,140.097,140.092,140.097,76299999.0
2005-10-28 10:00:00,140.088,140.098,140.086,140.088,95200000.0
2005-10-28 10:01:00,140.081,140.11,140.081,140.11,91400002.0
2005-10-28 10:02:00,140.109,140.121,140.104,140.113,148900003.0
2005-10-28 10:03:00,140.098,140.098,140.066,140.068,75400000.0
2005-10-28 10:04:00,140.071,140.071,140.052,140.058,92000001.0
2005-10-28 10:05:00,140.057,140.065,140.054,140.06,171499999.0
2005-10-28 10:06:00,140.057,140.077,140.054,140.075,121999999.0
2005-10-28 10:07:00,140.058,140.058,140.036,140.036,96199997.0
2005-10-28 10:08:00,140.038,140.053,140.034,140.053,67200001.0
2005-10-28 10:09:00,140.068,140.071,140.063,140.063,107699999.0
2005-10-28 10:10:00,140.058,140.07,140.043,140.046,51100000.0
2005-10-28 10:11:00,140.026,140.055,140.01,140.05,134299999.0
2005-10-28 10:12:00,140.045,140.054,140.035,140.042,74499999.0
2005-10-28 10:13:00,140.04,140.048,140.021,140.022,120400001.0
2005-10-28 10:14:00,140.012,140.022,140.012,140.013,71199999.0
2005-10-28 10:15:00,140.011,140.019,140.01,140.013,190499996.0
2005-10-28 10:16:00,140.024,140.037,140.024,140.037,60600000.0
2005-10-28 10:17:00,140.033,140.039,140.019,140.03,155600000.0
2005-10-28 10:18:00,140.023,140.056,140.023,140.046,32600000.0
2005-10-28 10:19:00,140.048,140.049,140.031,140.042,90000000.0
2005-10-28 10:20:00,140.036,140.063,140.031,140.063,118399999.0
2005-10-28 10:21:00,140.06,140.063,140.045,140.054,85499998.0
2005-10-28 10:22:00,140.033,140.039,140.018,140.032,48300000.0
2005-10-28 10:23:00,140.039,140.052,140.03,140.036,118999997.0
2005-10-28 10:24:00,140.043,140.046,140.034,140.034,136700000.0
2005-10-28 10:25:00,140.032,140.032,139.998,140.008,103699999.0
2005-10-28 10:26:00,140.007,140.017,139.995,140.01,68200000.0
2005-10-28 10:27:00,140.007,140.015,140.007,140.015,10400000.0
2005-10-28 10:28:00,140.017,140.017,139.995,139.996,96000000.0
2005-10-28 10:29:00,139.991,139.998,139.987,139.995,58400002.0
2005-10-28 10:30:00,139.999,139.999,139.982,139.989,86400000.0
2005-10-28 10:31:00,139.987,139.987,139.974,139.987,78200000.0
2005-10-28 10:32:00,139.996,140.001,139.996,140.001,29800000.0
2005-10-28 10:33:00,139.999,140.003,139.99,139.99,120599999.0
2005-10-28 10:34:00,139.983,139.984,139.971,139.984,88699999.0
2005-10-28 10:35:00,139.979,139.996,139.971,139.996,105400000.0
2005-10-28 10:36:00,139.994,139.995,139.98,139.987,140599999.0
2005-10-28 10:37:00,139.996,140.004,139.996,139.997,77199999.0
2005-10-28 10:38:00,140.0,140.001,139.982,139.982,47900000.0
2005-10-28 10:39:00,139.983,140.0,139.983,139.998,71900000.0
2005-10-28 10:40:00,140.002,140.002,139.981,139.981,93300000.0
2005-10-28 10:41:00,139.977,139.987,139.976,139.984,58699999.0
2005-10-28 10:42:00,139.988,140.011,139.988,140.005,66399999.0
2005-10-28 10:43:00,140.015,140.024,140.013,140.022,97699999.0
2005-10-28 10:44:00,140.018,140.02,140.004,140.004,121000000.0
2005-10-28 10:45:00,140.0,140.0,139.985,139.985,40000001.0
2005-10-28 10:46:00,139.977,139.977,139.963,139.963,80200001.0
2005-10-28 10:47:00,139.964,139.99,139.964,139.99,121699998.0
2005-10-28 10:48:00,139.992,139.993,139.985,139.985,41099999.0
2005-10-28 10:49:00,139.987,139.997,139.983,139.996,260000002.0
2005-10-28 10:50:00,139.999,140.003,139.99,139.993,104400000.0
2005-10-28 10:51:00,139.988,139.988,139.967,139.98,71599998.0
2005-10-28 10:52:00,139.97,139.984,139.97,139.975,149800005.0
2005-10-28 10:53:00,139.978,139.981,139.97,139.975,76699999.0
2005-10-28 10:54:00,139.984,139.984,139.969,139.984,189700003.0
2005-10-28 10:55:00,139.983,139.983,139.951,139.951,76100000.0
2005-10-28 10:56:00,139.962,139.972,139.946,139.972,87200001.0
2005-10-28 10:57:00,139.973,139.973,139.953,139.96,79899999.0
2005-10-28 10:58:00,139.962,139.97,139.962,139.966,52000001.0
2005-10-28 10:59:00,139.964,139.964,139.949,139.949,31800000.0
2005-10-28 11:00:00,139.96,139.962,139.955,139.955,35000000.0
2005-10-28 11:01:00,139.957,139.982,139.957,139.978,184699997.0
2005-10-28 11:02:00,139.974,139.983,139.974,139.981,94299999.0
2005-10-28 11:03:00,139.977,139.985,139.975,139.985,38000000.0
2005-10-28 11:04:00,139.989,139.995,139.973,139.973,61600000.0
2005-10-28 11:05:00,139.981,139.984,139.977,139.98,119700001.0
2005-10-28 11:06:00,139.968,139.986,139.96,139.986,89399998.0
2005-10-28 11:07:00,139.975,139.982,139.964,139.978,139200000.0
2005-10-28 11:08:00,139.985,140.004,139.985,139.985,83200000.0
2005-10-28 11:09:00,139.986,139.995,139.977,139.995,133900005.0
2005-10-28 11:10:00,139.991,139.993,139.986,139.993,59200000.0
2005-10-28 11:11:00,139.999,139.999,139.989,139.99,53300000.0
2005-10-28 11:12:00,139.992,139.992,139.967,139.972,82300000.0
2005-10-28 11:13:00,139.974,139.986,139.964,139.964,123000001.0
2005-10-28 11:14:00,139.966,139.975,139.963,139.973,148499997.0
2005-10-28 11:15:00,139.963,139.975,139.96,139.975,91500000.0
2005-10-28 11:16:00,139.977,139.997,139.977,139.99,94199999.0
2005-10-28 11:17:00,139.997,140.01,139.995,140.0,146799999.0
2005-10-28 11:18:00,140.003,140.006,139.991,140.006,96199998.0
2005-10-28 11:19:00,140.003,140.016,140.003,140.016,74299999.0
2005-10-28 11:20:00,140.011,140.02,140.006,140.013,145799997.0
2005-10-28 11:21:00,140.023,140.03,140.013,140.013,102900002.0
2005-10-28 11:22:00,140.01,140.018,140.004,140.018,114599996.0
2005-10-28 11:23:00,140.015,140.017,140.003,140.009,122700000.0
2005-10-28 11:24:00,139.997,139.997,139.947,139.947,113799998.0
2005-10-28 11:25:00,139.944,139.975,139.944,139.97,174699999.0
2005-10-28 11:26:00,139.975,140.001,139.975,140.001,20500000.0
2005-10-28 11:27:00,140.006,140.031,140.006,140.022,93600000.0
2005-10-28 11:28:00,140.023,140.027,140.016,140.016,90300000.0
2005-10-28 11:29:00,140.02,140.02,140.0,140.01,127500002.0
2005-10-28 11:30:00,140.011,140.012,139.997,140.012,62899999.0
2005-10-28 11:31:00,140.012,140.025,140.004,140.004,142499999.0
2005-10-28 11:32:00,140.001,140.007,140.001,140.002,56800000.0
2005-10-28 11:33:00,140.007,140.009,140.004,140.009,101499998.0
2005-10-28 11:34:00,140.018,140.02,139.996,140.004,63600000.0
2005-10-28 11:35:00,140.004,140.027,140.002,140.002,107599999.0
2005-10-28 11:36:00,140.014,140.017,140.0,140.017,101399998.0
2005-10-28 11:37:00,140.029,140.036,140.028,140.035,121199996.0
2005-10-28 11:38:00,140.027,140.039,140.023,140.036,40400000.0
2005-10-28 11:39:00,140.042,140.067,140.039,140.065,135599998.0
2005-10-28 11:40:00,140.065,140.065,140.049,140.049,73899998.0
2005-10-28 11:41:00,140.044,140.052,140.033,140.033,106499998.0
2005-10-28 11:42:00,140.02,140.02,139.999,140.0,68800000.0
2005-10-28 11:43:00,140.004,140.023,139.988,140.023,149699996.0
2005-10-28 11:44:00,140.034,140.034,140.015,140.02,108399999.0
2005-10-28 11:45:00,140.018,140.018,139.97,139.997,174800001.0
2005-10-28 11:46:00,139.998,139.998,139.985,139.985,55200000.0
2005-10-28 11:47:00,139.985,139.996,139.984,139.984,119100000.0
2005-10-28 11:48:00,139.988,139.998,139.981,139.991,151599999.0
2005-10-28 11:49:00,139.987,140.01,139.987,140.01,118400000.0
2005-10-28 11:50:00,140.005,140.009,140.0,140.009,121700001.0
2005-10-28 11:51:00,140.005,140.011,140.005,140.007,91700002.0
2005-10-28 11:52:00,140.002,140.031,140.002,140.026,79699999.0
2005-10-28 11:53:00,140.027,140.029,140.016,140.018,185199997.0
2005-10-28 11:54:00,140.017,140.017,139.985,139.99,162100002.0
2005-10-28 11:55:00,139.993,139.999,139.981,139.99,79799998.0
2005-10-28 11:56:00,139.993,139.997,139.988,139.989,86399999.0
2005-10-28 11:57:00,139.981,139.981,139.959,139.969,125900003.0
2005-10-28 11:58:00,139.97,139.97,139.953,139.958,95700000.0
2005-10-28 11:59:00,139.962,139.971,139.959,139.97,118600001.0
2005-10-28 12:00:00,139.966,139.984,139.963,139.98,168700002.0
2005-10-28 12:01:00,139.973,139.973,139.965,139.969,59599999.0
2005-10-28 12:02:00,139.963,139.975,139.955,139.967,90900000.0
2005-10-28 12:03:00,139.965,139.965,139.934,139.934,103399998.0
2005-10-28 12:04:00,139.937,139.937,139.911,139.922,95600001.0
2005-10-28 12:05:00,139.92,139.928,139.911,139.925,174999997.0
2005-10-28 12:06:00,139.924,139.93,139.914,139.93,57900000.0
2005-10-28 12:07:00,139.924,139.935,139.924,139.931,199500003.0
2005-10-28 12:08:00,139.931,139.94,139.931,139.932,57500001.0
2005-10-28 12:09:00,139.939,139.947,139.938,139.94,90200000.0
2005-10-28 12:10:00,139.948,139.953,139.943,139.943,117299998.0
2005-10-28 12:11:00,139.941,139.949,139.94,139.949,90800000.0
2005-10-28 12:12:00,139.939,139.943,139.936,139.936,68100002.0
2005-10-28 12:13:00,139.932,139.943,139.932,139.939,54699999.0
2005-10-28 12:14:00,139.946,139.966,139.946,139.958,205499997.0
2005-10-28 12:15:00,139.96,139.994,139.96,139.994,93799999.0
2005-10-28 12:16:00,139.999,139.999,139.988,139.988,90300003.0
2005-10-28 12:17:00,139.997,140.006,139.997,140.003,65600000.0
2005-10-28 12:18:00,139.99,140.033,139.976,140.033,105299999.0
2005-10-28 12:19:00,140.049,140.071,140.047,140.062,132600000.0
2005-10-28 12:20:00,140.048,140.062,140.047,140.062,83999998.0
2005-10-28 12:21:00,140.068,140.069,140.061,140.069,63899999.0
2005-10-28 12:22:00,140.09,140.121,140.09,140.117,72000000.0
2005-10-28 12:23:00,140.117,140.117,140.104,140.104,55300001.0
2005-10-28 12:24:00,140.097,140.1,140.083,140.084,64200000.0
2005-10-28 12:25:00,140.097,140.125,140.097,140.121,16800000.0
2005-10-28 12:26:00,140.116,140.125,140.095,140.095,99500001.0
2005-10-28 12:27:00,140.091,140.108,140.091,140.101,37600000.0
2005-10-28 12:28:00,140.087,140.087,140.083,140.083,40699998.0
2005-10-28 12:29:00,140.083,140.092,140.078,140.078,104300000.0
2005-10-28 12:30:00,140.078,140.097,140.078,140.095,190899999.0
2005-10-28 12:31:00,140.092,140.104,140.084,140.104,83700001.0
2005-10-28 12:32:00,140.119,140.121,140.113,140.113,82899999.0
2005-10-28 12:33:00,140.118,140.118,140.11,140.11,27999999.0
2005-10-28 12:34:00,140.101,140.115,140.101,140.11,49400000.0
2005-10-28 12:35:00,140.111,140.118,140.097,140.097,74599998.0
2005-10-28 12:36:00,140.103,140.108,140.1,140.102,37899999.0
2005-10-28 12:37:00,140.1,140.1,140.095,140.095,69700001.0
2005-10-28 12:38:00,140.09,140.102,140.087,140.087,125400001.0
2005-10-28 12:39:00,140.088,140.096,140.08,140.096,115299998.0
2005-10-28 12:40:00,140.087,140.087,140.074,140.083,39200000.0
2005-10-28 12:41:00,140.069,140.087,140.069,140.087,120300000.0
2005-10-28 12:42:00,140.083,140.083,140.06,140.06,194300001.0
2005-10-28 12:43:00,140.063,140.073,140.058,140.073,92700002.0
2005-10-28 12:44:00,140.069,140.071,140.055,140.055,55400000.0
2005-10-28 12:45:00,140.06,140.06,140.018,140.018,121099999.0
2005-10-28 12:46:00,140.021,140.047,140.016,140.045,75099999.0
2005-10-28 12:47:00,140.047,140.053,140.02,140.02,68700001.0
2005-10-28 12:48:00,140.027,140.043,140.021,140.043,84199999.0
2005-10-28 12:49:00,140.035,140.035,140.02,140.02,136600000.0
2005-10-28 12:50:00,140.017,140.018,140.004,140.018,75900001.0
2005-10-28 12:51:00,140.023,140.023,140.011,140.011,52000001.0
2005-10-28 12:52:00,140.012,140.012,139.999,139.999,63700001.0
2005-10-28 12:53:00,140.005,140.005,139.995,140.0,127899999.0
2005-10-28 12:54:00,139.985,139.988,139.975,139.981,82300001.0
2005-10-28 12:55:00,139.98,139.98,139.975,139.98,51000000.0
2005-10-28 12:56:00,139.981,139.994,139.981,139.988,130500001.0
2005-10-28 12:57:00,139.987,139.99,139.976,139.982,72300000.0
2005-10-28 12:58:00,139.98,139.98,139.969,139.979,161700002.0
2005-10-28 12:59:00,139.975,139.975,139.949,139.949,31400000.0
2005-10-28 13:00:00,139.955,139.967,139.955,139.966,40800000.0
2005-10-28 13:01:00,139.972,140.005,139.972,140.005,78299999.0
2005-10-28 13:02:00,140.004,140.017,139.999,140.0,47500000.0
2005-10-28 13:03:00,140.002,140.014,140.002,140.01,65099998.0
2005-10-28 13:04:00,140.014,140.014,140.001,140.003,67000000.0
2005-10-28 13:05:00,139.99,140.005,139.99,140.0,72799998.0
2005-10-28 13:06:00,139.998,140.008,139.995,140.002,176399997.0
2005-10-28 13:07:00,140.001,140.008,140.001,140.008,42400000.0
2005-10-28 13:08:00,140.014,140.031,140.014,140.022,122399999.0
2005-10-28 13:09:00,140.025,140.034,140.017,140.024,92400003.0
2005-10-28 13:10:00,140.016,140.017,140.011,140.012,86800001.0
2005-10-28 13:11:00,140.014,140.024,140.008,140.009,169699997.0
2005-10-28 13:12:00,140.01,140.014,139.99,139.99,190500000.0
2005-10-28 13:13:00,139.99,139.995,139.983,139.99,117899999.0
2005-10-28 13:14:00,139.983,139.995,139.978,139.995,109999998.0
2005-10-28 13:15:00,139.996,139.999,139.982,139.994,97999999.0
2005-10-28 13:16:00,139.995,140.0,139.984,140.0,73199999.0
2005-10-28 13:17:00,140.0,140.035,139.991,140.035,110799999.0
2005-10-28 13:18:00,140.031,140.031,140.011,140.019,95600000.0
2005-10-28 13:19:00,140.012,140.023,140.012,140.019,72699999.0
2005-10-28 13:20:00,140.033,140.036,140.032,140.036,24400000.0
2005-10-28 13:21:00,140.029,140.036,140.02,140.036,26400000.0
2005-10-28 13:22:00,140.037,140.037,140.03,140.033,40200000.0
2005-10-28 13:23:00,140.027,140.037,140.025,140.03,94300000.0
2005-10-28 13:24:00,140.037,140.042,140.021,140.042,31700000.0
2005-10-28 13:25:00,140.039,140.042,140.029,140.032,74400000.0
2005-10-28 13:26:00,140.032,140.042,140.031,140.035,133900000.0
2005-10-28 13:27:00,140.027,140.029,140.025,140.029,112700001.0
2005-10-28 13:28:00,140.016,140.034,140.013,140.034,72700000.0
2005-10-28 13:29:00,140.035,140.042,140.035,140.041,37100000.0
2005-10-28 13:30:00,140.035,140.035,140.018,140.027,95800001.0
2005-10-28 13:31:00,140.02,140.034,140.014,140.034,131400001.0
2005-10-28 13:32:00,140.021,140.034,140.02,140.02,81000000.0
2005-10-28 13:33:00,140.028,140.028,140.015,140.02,72200001.0
2005-10-28 13:34:00,140.011,140.022,140.007,140.022,63700000.0
2005-10-28 13:35:00,140.011,140.02,140.005,140.015,117999998.0
2005-10-28 13:36:00,140.013,140.032,140.013,140.02,171799997.0
2005-10-28 13:37:00,140.011,140.011,139.993,139.993,84400002.0
2005-10-28 13:38:00,139.995,140.025,139.995,140.013,61300000.0
2005-10-28 13:39:00,140.003,140.02,139.989,140.02,51899999.0
2005-10-28 13:40:00,140.022,140.037,140.022,140.033,75899998.0
2005-10-28 13:41:00,140.037,140.038,140.029,140.038,61499999.0
2005-10-28 13:42:00,140.036,140.04,140.025,140.04,59499999.0
2005-10-28 13:43:00,140.042,140.078,140.036,140.078,64000001.0
2005-10-28 13:44:00,140.091,140.102,140.088,140.091,128299999.0
2005-10-28 13:45:00,140.097,140.116,140.097,140.105,86400000.0
2005-10-28 13:46:00,140.102,140.104,140.096,140.102,93399999.0
2005-10-28 13:47:00,140.093,140.099,140.087,140.096,139300000.0
2005-10-28 13:48:00,140.102,140.105,140.089,140.105,42100000.0
2005-10-28 13:49:00,140.103,140.11,140.048,140.048,94400000.0
2005-10-28 13:50:00,140.028,140.047,140.028,140.042,73499998.0
2005-10-28 13:51:00,140.043,140.048,140.028,140.045,87000002.0
2005-10-28 13:52:00,140.046,140.046,140.032,140.036,89500002.0
2005-10-28 13:53:00,140.045,140.07,140.045,140.07,98199998.0
2005-10-28 13:54:00,140.072,140.072,140.06,140.065,53699999.0
2005-10-28 13:55:00,140.065,140.071,140.065,140.071,79899999.0
2005-10-28 13:56:00,140.08,140.096,140.077,140.085,61100000.0
2005-10-28 13:57:00,140.087,140.092,140.08,140.08,46400000.0
2005-10-28 13:58:00,140.084,140.091,140.063,140.063,38400000.0
2005-10-28 13:59:00,140.066,140.082,140.066,140.077,79700001.0
2005-10-28 14:00:00,140.083,140.089,140.076,140.083,50500000.0
2005-10-28 14:01:00,140.093,140.094,140.059,140.059,111000003.0
2005-10-28 14:02:00,140.037,140.041,140.027,140.031,76900000.0
2005-10-28 14:03:00,140.034,140.036,140.017,140.03,101300001.0
2005-10-28 14:04:00,140.039,140.041,140.031,140.038,49500000.0
2005-10-28 14:05:00,140.027,140.038,140.021,140.037,118300001.0
2005-10-28 14:06:00,140.029,140.037,140.022,140.035,132400000.0
2005-10-28 14:07:00,140.035,140.05,140.026,140.03,65300000.0
2005-10-28 14:08:00,140.03,140.041,140.027,140.03,250199997.0
2005-10-28 14:09:00,140.023,140.032,140.023,140.03,51200000.0
2005-10-28 14:10:00,140.042,140.048,140.018,140.021,68800000.0
2005-10-28 14:11:00,140.04,140.045,140.036,140.036,34400000.0
2005-10-28 14:12:00,140.04,140.04,140.018,140.026,92200001.0
2005-10-28 14:13:00,140.02,140.022,140.002,140.019,103300001.0
2005-10-28 14:14:00,140.02,140.022,140.004,140.011,50700000.0
2005-10-28 14:15:00,140.006,140.022,140.002,140.022,96900002.0
2005-10-28 14:16:00,140.027,140.041,140.024,140.037,107799998.0
2005-10-28 14:17:00,140.035,140.042,140.03,140.035,133000001.0
2005-10-28 14:18:00,140.028,140.03,140.018,140.023,101900002.0
2005-10-28 14:19:00,140.016,140.02,140.01,140.016,64800000.0
2005-10-28 14:20:00,140.018,140.044,140.011,140.039,61600000.0
2005-10-28 14:21:00,140.03,140.049,140.009,140.009,79900001.0
2005-10-28 14:22:00,140.005,140.005,139.973,139.983,108399999.0
2005-10-28 14:23:00,139.983,139.987,139.968,139.968,22400000.0
2005-10-28 14:24:00,139.968,139.97,139.95,139.97,55900000.0
2005-10-28 14:25:00,139.96,139.965,139.954,139.964,59299999.0
2005-10-28 14:26:00,139.975,139.982,139.971,139.971,114199999.0
2005-10-28 14:27:00,139.977,139.977,139.963,139.963,132900003.0
2005-10-28 14:28:00,139.96,139.964,139.942,139.95,121999999.0
2005-10-28 14:29:00,139.952,139.952,139.9,139.918,110899999.0
2005-10-28 14:30:00,139.9,139.94,139.885,139.927,84699999.0
2005-10-28 14:31:00,139.937,139.937,139.892,139.914,101600000.0
2005-10-28 14:32:00,139.905,139.926,139.889,139.915,62000000.0
2005-10-28 14:33:00,139.882,139.882,139.818,139.827,56999999.0
2005-10-28 14:34:00,139.833,139.861,139.825,139.861,129399999.0
2005-10-28 14:35:00,139.857,139.865,139.809,139.809,86399999.0
2005-10-28 14:36:00,139.807,139.814,139.779,139.787,142299998.0
2005-10-28 14:37:00,139.802,139.805,139.776,139.784,68800000.0
2005-10-28 14:38:00,139.78,139.808,139.78,139.786,141200001.0
2005-10-28 14:39:00,139.793,139.828,139.793,139.805,129900002.0
2005-10-28 14:40:00,139.793,139.806,139.776,139.8,69999999.0
2005-10-28 14:41:00,139.8,139.802,139.796,139.801,105399997.0
2005-10-28 14:42:00,139.796,139.799,139.777,139.787,164000000.0
2005-10-28 14:43:00,139.797,139.844,139.797,139.823,231300000.0
2005-10-28 14:44:00,139.843,139.843,139.776,139.792,127100002.0
2005-10-28 14:45:00,139.8,139.82,139.8,139.812,61800000.0
2005-10-28 14:46:00,139.802,139.802,139.772,139.772,123800001.0
2005-10-28 14:47:00,139.773,139.79,139.773,139.779,80700000.0
2005-10-28 14:48:00,139.782,139.789,139.769,139.78,108499999.0
2005-10-28 14:49:00,139.76,139.772,139.738,139.76,95700000.0
2005-10-28 14:50:00,139.743,139.789,139.741,139.788,84600000.0
2005-10-28 14:51:00,139.773,139.773,139.738,139.742,76000000.0
2005-10-28 14:52:00,139.713,139.713,139.694,139.704,67400000.0
2005-10-28 14:53:00,139.702,139.708,139.68,139.68,82599999.0
2005-10-28 14:54:00,139.683,139.689,139.669,139.678,203300000.0
2005-10-28 14:55:00,139.67,139.692,139.67,139.685,166300000.0
2005-10-28 14:56:00,139.697,139.708,139.686,139.686,159199997.0
2005-10-28 14:57:00,139.691,139.696,139.674,139.674,118100000.0
2005-10-28 14:58:00,139.677,139.683,139.656,139.656,132199999.0
2005-10-28 14:59:00,139.66,139.667,139.648,139.648,42400000.0
2005-10-28 15:00:00,139.652,139.665,139.637,139.665,90600001.0
2005-10-28 15:01:00,139.665,139.674,139.655,139.674,66000000.0
2005-10-28 15:02:00,139.677,139.684,139.66,139.675,79299999.0
2005-10-28 15:03:00,139.67,139.67,139.653,139.659,56000000.0
2005-10-28 15:04:00,139.658,139.673,139.65,139.668,93399999.0
2005-10-28 15:05:00,139.66,139.688,139.66,139.688,71700000.0
2005-10-28 15:06:00,139.705,139.715,139.693,139.713,84000000.0
2005-10-28 15:07:00,139.725,139.743,139.725,139.728,176400000.0
2005-10-28 15:08:00,139.737,139.752,139.737,139.748,43400000.0
2005-10-28 15:09:00,139.743,139.758,139.732,139.732,78300000.0
2005-10-28 15:10:00,139.72,139.733,139.72,139.733,106300003.0
2005-10-28 15:11:00,139.711,139.714,139.705,139.709,108199998.0
2005-10-28 15:12:00,139.709,139.718,139.705,139.71,131100002.0
2005-10-28 15:13:00,139.714,139.728,139.707,139.707,88700000.0
2005-10-28 15:14:00,139.706,139.706,139.681,139.699,123400000.0
2005-10-28 15:15:00,139.68,139.714,139.68,139.699,69499999.0
2005-10-28 15:16:00,139.685,139.713,139.682,139.706,141300000.0
2005-10-28 15:17:00,139.717,139.725,139.705,139.714,123800003.0
2005-10-28 15:18:00,139.716,139.732,139.712,139.715,96900000.0
2005-10-28 15:19:00,139.713,139.72,139.711,139.718,104200001.0
2005-10-28 15:20:00,139.711,139.721,139.693,139.693,119100002.0
2005-10-28 15:21:00,139.677,139.711,139.675,139.711,104099999.0
2005-10-28 15:22:00,139.716,139.716,139.684,139.684,51199999.0
2005-10-28 15:23:00,139.687,139.696,139.681,139.695,67400000.0
2005-10-28 15:24:00,139.707,139.709,139.695,139.703,109000002.0
2005-10-28 15:25:00,139.713,139.722,139.713,139.716,101999998.0
2005-10-28 15:26:00,139.73,139.735,139.711,139.713,141999997.0
2005-10-28 15:27:00,139.719,139.723,139.705,139.718,100499998.0
2005-10-28 15:28:00,139.738,139.743,139.729,139.73,69100001.0
2005-10-28 15:29:00,139.728,139.741,139.727,139.728,127900000.0
2005-10-28 15:30:00,139.729,139.73,139.716,139.722,234700003.0
2005-10-28 15:31:00,139.716,139.74,139.716,139.74,22900000.0
2005-10-28 15:32:00,139.739,139.739,139.716,139.727,95900000.0
2005-10-28 15:33:00,139.73,139.738,139.73,139.73,56700000.0
2005-10-28 15:34:00,139.731,139.74,139.72,139.723,89400001.0
2005-10-28 15:35:00,139.723,139.729,139.71,139.722,67100002.0
2005-10-28 15:36:00,139.729,139.729,139.696,139.717,123300000.0
2005-10-28 15:37:00,139.735,139.743,139.731,139.734,74199998.0
2005-10-28 15:38:00,139.727,139.734,139.727,139.727,46500000.0
2005-10-28 15:39:00,139.721,139.721,139.713,139.719,37600001.0
2005-10-28 15:40:00,139.722,139.725,139.716,139.72,66600000.0
2005-10-28 15:41:00,139.721,139.735,139.714,139.714,118099998.0
2005-10-28 15:42:00,139.714,139.732,139.714,139.728,68500000.0
2005-10-28 15:43:00,139.725,139.735,139.725,139.73,55499999.0
2005-10-28 15:44:00,139.715,139.725,139.706,139.707,102999999.0
2005-10-28 15:45:00,139.711,139.731,139.711,139.731,31700000.0
2005-10-28 15:46:00,139.707,139.711,139.7,139.711,28000000.0
2005-10-28 15:47:00,139.727,139.727,139.688,139.689,71200001.0
2005-10-28 15:48:00,139.685,139.695,139.683,139.695,90799999.0
2005-10-28 15:49:00,139.71,139.71,139.705,139.705,23200000.0
2005-10-28 15:50:00,139.739,139.754,139.739,139.745,174299996.0
2005-10-28 15:51:00,139.733,139.746,139.73,139.74,166499998.0
2005-10-28 15:52:00,139.736,139.766,139.736,139.766,87900000.0
2005-10-28 15:53:00,139.772,139.796,139.772,139.782,40700000.0
2005-10-28 15:54:00,139.782,139.81,139.782,139.807,70300000.0
2005-10-28 15:55:00,139.795,139.796,139.788,139.79,39900000.0
2005-10-28 15:56:00,139.802,139.82,139.802,139.811,55400000.0
2005-10-28 15:57:00,139.813,139.821,139.803,139.807,110200000.0
2005-10-28 15:58:00,139.803,139.835,139.803,139.835,77600000.0
2005-10-28 15:59:00,139.827,139.858,139.823,139.858,55699999.0
2005-10-28 16:00:00,139.866,139.883,139.864,139.864,62400002.0
2005-10-28 16:01:00,139.853,139.862,139.838,139.839,146900000.0
2005-10-28 16:02:00,139.841,139.841,139.817,139.828,67100001.0
2005-10-28 16:03:00,139.848,139.857,139.828,139.849,147700000.0
2005-10-28 16:04:00,139.844,139.849,139.834,139.846,77500000.0
2005-10-28 16:05:00,139.836,139.853,139.829,139.853,198299997.0
2005-10-28 16:06:00,139.867,139.876,139.853,139.854,81399999.0
2005-10-28 16:07:00,139.862,139.862,139.855,139.855,49600000.0
2005-10-28 16:08:00,139.86,139.86,139.851,139.858,77100000.0
2005-10-28 16:09:00,139.842,139.855,139.833,139.844,104300002.0
2005-10-28 16:10:00,139.845,139.845,139.821,139.833,52200000.0
2005-10-28 16:11:00,139.826,139.837,139.826,139.837,30600000.0
2005-10-28 16:12:00,139.833,139.853,139.833,139.842,112100002.0
2005-10-28 16:13:00,139.858,139.863,139.857,139.86,88499999.0
2005-10-28 16:14:00,139.875,139.896,139.872,139.891,66300000.0
2005-10-28 16:15:00,139.886,139.901,139.872,139.901,57499999.0
2005-10-28 16:16:00,139.895,139.906,139.883,139.892,131400001.0
2005-10-28 16:17:00,139.906,139.918,139.895,139.895,118699999.0
2005-10-28 16:18:00,139.899,139.922,139.899,139.922,43400000.0
2005-10-28 16:19:00,139.912,139.912,139.897,139.897,46300000.0
2005-10-28 16:20:00,139.893,139.901,139.88,139.891,148799999.0
2005-10-28 16:21:00,139.883,139.883,139.859,139.86,107800001.0
2005-10-28 16:22:00,139.853,139.879,139.853,139.865,78400000.0
2005-10-28 16:23:00,139.868,139.868,139.861,139.863,56000000.0
2005-10-28 16:24:00,139.861,139.864,139.845,139.864,115400001.0
2005-10-28 16:25:00,139.846,139.863,139.835,139.863,85500000.0
2005-10-28 16:26:00,139.861,139.87,139.843,139.845,179799997.0
2005-10-28 16:27:00,139.85,139.858,139.847,139.851,160400001.0
2005-10-28 16:28:00,139.845,139.856,139.842,139.842,125500000.0
2005-10-28 16:29:00,139.833,139.846,139.833,139.838,63900000.0
2005-10-28 16:30:00,139.844,139.85,139.83,139.837,56400001.0
2005-10-28 16:31:00,139.828,139.847,139.828,139.831,96800001.0
2005-10-28 16:32:00,139.825,139.839,139.817,139.826,92700001.0
2005-10-28 16:33:00,139.833,139.833,139.815,139.83,147900002.0
2005-10-28 16:34:00,139.837,139.842,139.828,139.828,97599998.0
2005-10-28 16:35:00,139.835,139.84,139.826,139.835,150399998.0
2005-10-28 16:36:00,139.825,139.826,139.813,139.825,183000000.0
2005-10-28 16:37:00,139.833,139.833,139.828,139.83,103100001.0
2005-10-28 16:38:00,139.835,139.844,139.832,139.832,74100001.0
2005-10-28 16:39:00,139.825,139.839,139.825,139.838,80200000.0
2005-10-28 16:40:00,139.825,139.825,139.802,139.804,23900000.0
2005-10-28 16:41:00,139.802,139.804,139.783,139.783,111600000.0
2005-10-28 16:42:00,139.79,139.79,139.748,139.752,129800000.0
2005-10-28 16:43:00,139.755,139.755,139.733,139.733,99200000.0
2005-10-28 16:44:00,139.738,139.745,139.732,139.74,60700000.0
2005-10-28 16:45:00,139.742,139.742,139.731,139.737,50299999.0
2005-10-28 16:46:00,139.734,139.743,139.734,139.737,93699999.0
2005-10-28 16:47:00,139.743,139.752,139.737,139.746,195499998.0
2005-10-28 16:48:00,139.743,139.749,139.731,139.739,86499999.0
2005-10-28 16:49:00,139.745,139.751,139.731,139.745,47900000.0
2005-10-28 16:50:00,139.756,139.79,139.756,139.79,145400003.0
2005-10-28 16:51:00,139.793,139.816,139.793,139.81,98700001.0
2005-10-28 16:52:00,139.818,139.838,139.817,139.817,177799997.0
2005-10-28 16:53:00,139.822,139.824,139.814,139.817,171400004.0
2005-10-28 16:54:00,139.822,139.826,139.808,139.816,124600000.0
2005-10-28 16:55:00,139.827,139.866,139.826,139.857,94400000.0
2005-10-28 16:56:00,139.868,139.868,139.855,139.867,49300000.0
2005-10-28 16:57:00,139.868,139.894,139.862,139.894,70900000.0
2005-10-28 16:58:00,139.893,139.912,139.884,139.896,108600000.0
2005-10-28 16:59:00,139.888,139.9,139.867,139.884,68299998.0
2005-10-28 17:00:00,139.868,139.877,139.841,139.846,98000001.0
2005-10-28 17:01:00,139.847,139.855,139.832,139.832,76499999.0
2005-10-28 17:02:00,139.823,139.829,139.799,139.799,33900000.0
2005-10-28 17:03:00,139.768,139.782,139.76,139.769,109900001.0
2005-10-28 17:04:00,139.763,139.811,139.761,139.804,73700000.0
2005-10-28 17:05:00,139.792,139.792,139.742,139.742,142999998.0
2005-10-28 17:06:00,139.755,139.768,139.755,139.762,64899999.0
2005-10-28 17:07:00,139.762,139.778,139.762,139.778,119299998.0
2005-10-28 17:08:00,139.784,139.794,139.782,139.782,101499999.0
2005-10-28 17:09:00,139.778,139.81,139.778,139.803,83699999.0
2005-10-28 17:10:00,139.787,139.787,139.723,139.726,108299995.0
2005-10-28 17:11:00,139.728,139.752,139.722,139.744,147900001.0
2005-10-28 17:12:00,139.726,139.745,139.726,139.74,207200000.0
2005-10-28 17:13:00,139.738,139.76,139.738,139.76,51200000.0
2005-10-28 17:14:00,139.761,139.761,139.741,139.752,76800001.0
2005-10-28 17:15:00,139.746,139.773,139.745,139.773,139800001.0
2005-10-28 17:16:00,139.773,139.773,139.724,139.727,95299999.0
2005-10-28 17:17:00,139.725,139.734,139.71,139.713,81699999.0
2005-10-28 17:18:00,139.705,139.705,139.687,139.698,119899999.0
2005-10-28 17:19:00,139.693,139.706,139.678,139.684,131899998.0
2005-10-28 17:20:00,139.687,139.687,139.686,139.686,12200000.0
2005-10-28 17:21:00,139.697,139.706,139.691,139.704,104200000.0
2005-10-28 17:22:00,139.702,139.71,139.702,139.707,83800000.0
2005-10-28 17:23:00,139.707,139.719,139.707,139.711,103700001.0
2005-10-28 17:24:00,139.715,139.715,139.71,139.715,115700001.0
2005-10-28 17:25:00,139.715,139.73,139.715,139.73,52499999.0
2005-10-28 17:26:00,139.729,139.742,139.723,139.733,161799997.0
2005-10-28 17:27:00,139.74,139.745,139.71,139.712,89100001.0
2005-10-28 17:28:00,139.694,139.708,139.69,139.7,228500001.0
2005-10-28 17:29:00,139.702,139.729,139.702,139.729,79899999.0
2005-10-28 17:30:00,139.737,139.746,139.729,139.731,46200000.0
2005-10-28 17:31:00,139.736,139.769,139.731,139.769,34300000.0
2005-10-28 17:32:00,139.753,139.753,139.739,139.739,50100000.0
2005-10-28 17:33:00,139.726,139.751,139.721,139.751,114400000.0
2005-10-28 17:34:00,139.748,139.754,139.734,139.744,103300002.0
2005-10-28 17:35:00,139.728,139.744,139.719,139.738,78500002.0
2005-10-28 17:36:00,139.728,139.755,139.716,139.729,115800000.0
2005-10-28 17:37:00,139.735,139.746,139.721,139.725,78000000.0
2005-10-28 17:38:00,139.716,139.732,139.716,139.728,72700000.0
2005-10-28 17:39:00,139.733,139.753,139.719,139.747,186700003.0
2005-10-28 17:40:00,139.75,139.75,139.734,139.734,133299999.0
2005-10-28 17:41:00,139.72,139.721,139.695,139.697,117799999.0
2005-10-28 17:42:00,139.693,139.693,139.674,139.674,63100001.0
2005-10-28 17:43:00,139.676,139.676,139.649,139.65,70299999.0
2005-10-28 17:44:00,139.648,139.648,139.642,139.647,142199998.0
2005-10-28 17:45:00,139.642,139.644,139.634,139.643,78100000.0
2005-10-28 17:46:00,139.649,139.68,139.648,139.68,136699999.0
2005-10-28 17:47:00,139.683,139.683,139.668,139.678,57200000.0
2005-10-28 17:48:00,139.691,139.691,139.676,139.678,152100001.0
2005-10-28 17:49:00,139.664,139.664,139.645,139.655,31800000.0
2005-10-28 17:50:00,139.664,139.669,139.653,139.653,66799998.0
2005-10-28 17:51:00,139.653,139.665,139.653,139.665,172399999.0
2005-10-28 17:52:00,139.662,139.672,139.659,139.668,68900000.0
2005-10-28 17:53:00,139.662,139.668,139.655,139.655,101100000.0
2005-10-28 17:54:00,139.648,139.662,139.642,139.662,111999998.0
2005-10-28 17:55:00,139.655,139.672,139.655,139.66,66099999.0
2005-10-28 17:56:00,139.662,139.662,139.652,139.652,83900000.0
2005-10-28 17:57:00,139.646,139.646,139.637,139.637,36300000.0
2005-10-28 17:58:00,139.632,139.638,139.631,139.638,70399999.0
2005-10-28 17:59:00,139.629,139.637,139.623,139.623,81499999.0
2005-10-28 18:00:00,139.642,139.669,139.642,139.669,80800000.0
2005-10-28 18:01:00,139.663,139.687,139.654,139.654,1281700001.0
2005-10-28 18:02:00,139.67,139.71,139.66,139.71,1284299990.0
2005-10-28 18:03:00,139.69,139.7,139.67,139.68,1284299990.0
2005-10-28 18:04:00,139.681,139.701,139.677,139.695,1284299990.0
2005-10-28 18:05:00,139.698,139.713,139.686,139.713,1518700002.0
2005-10-28 18:06:00,139.711,139.711,139.673,139.695,1141099995.0
2005-10-28 18:07:00,139.69,139.698,139.662,139.669,1895100005.0
2005-10-28 18:08:00,139.67,139.67,139.65,139.669,1619700002.0
2005-10-28 18:09:00,139.668,139.673,139.628,139.641,1521100006.0
2005-10-28 18:10:00,139.642,139.647,139.623,139.624,922700002.0
2005-10-28 18:11:00,139.63,139.641,139.624,139.637,745700000.0
2005-10-28 18:12:00,139.638,139.642,139.626,139.63,981299995.0
2005-10-28 18:13:00,139.625,139.631,139.613,139.625,1155500003.0
2005-10-28 18:14:00,139.627,139.648,139.623,139.635,1436400002.0
2005-10-28 18:15:00,139.637,139.643,139.63,139.63,1575599998.0
2005-10-28 18:16:00,139.632,139.643,139.626,139.627,1679900013.0
2005-10-28 18:17:00,139.626,139.628,139.614,139.625,637499998.0
2005-10-28 18:18:00,139.638,139.645,139.636,139.637,520099995.0
2005-10-28 18:19:00,139.627,139.627,139.57,139.57,829400000.0
2005-10-28 18:20:00,139.554,139.56,139.528,139.528,1460499991.0
2005-10-28 18:21:00,139.525,139.546,139.512,139.536,1396699998.0
2005-10-28 18:22:00,139.542,139.56,139.536,139.549,1106100001.0
2005-10-28 18:23:00,139.539,139.541,139.526,139.53,1541000002.0
2005-10-28 18:24:00,139.517,139.521,139.495,139.499,957100006.0
2005-10-28 18:25:00,139.514,139.521,139.507,139.511,1205500005.0
2005-10-28 18:26:00,139.502,139.502,139.452,139.478,1084199997.0
2005-10-28 18:27:00,139.467,139.488,139.456,139.465,771500007.0
2005-10-28 18:28:00,139.466,139.48,139.448,139.46,610500000.0
2005-10-28 18:29:00,139.461,139.488,139.45,139.474,664900003.0
2005-10-28 18:30:00,139.474,139.486,139.47,139.486,355700002.0
2005-10-28 18:31:00,139.477,139.482,139.455,139.468,773899997.0
2005-10-28 18:32:00,139.46,139.472,139.45,139.453,1189499996.0
2005-10-28 18:33:00,139.453,139.472,139.449,139.458,1471799999.0
2005-10-28 18:34:00,139.455,139.467,139.45,139.461,1141899997.0
2005-10-28 18:35:00,139.472,139.472,139.448,139.452,1249999992.0
2005-10-28 18:36:00,139.45,139.456,139.441,139.447,482700002.0
2005-10-28 18:37:00,139.454,139.485,139.454,139.485,642900001.0
2005-10-28 18:38:00,139.486,139.498,139.478,139.478,330500001.0
2005-10-28 18:39:00,139.483,139.484,139.465,139.472,405299993.0
2005-10-28 18:40:00,139.464,139.476,139.46,139.467,1082199997.0
2005-10-28 18:41:00,139.472,139.484,139.472,139.477,367300001.0
2005-10-28 18:42:00,139.478,139.487,139.465,139.47,699699996.0
2005-10-28 18:43:00,139.468,139.477,139.462,139.477,232900002.0
2005-10-28 18:44:00,139.477,139.505,139.477,139.498,441199995.0
2005-10-28 18:45:00,139.495,139.509,139.456,139.465,256699998.0
2005-10-28 18:46:00,139.463,139.476,139.454,139.467,682799993.0
2005-10-28 18:47:00,139.465,139.485,139.465,139.485,228199999.0
2005-10-28 18:48:00,139.489,139.498,139.477,139.477,567500000.0
2005-10-28 18:49:00,139.48,139.516,139.48,139.499,655700003.0
2005-10-28 18:50:00,139.503,139.513,139.495,139.502,940599998.0
2005-10-28 18:51:00,139.503,139.528,139.503,139.526,488699996.0
2005-10-28 18:52:00,139.531,139.531,139.507,139.521,543000001.0
2005-10-28 18:53:00,139.522,139.529,139.509,139.511,985200002.0
2005-10-28 18:54:00,139.503,139.503,139.484,139.494,921099997.0
2005-10-28 18:55:00,139.488,139.504,139.485,139.487,995699991.0
2005-10-28 18:56:00,139.483,139.484,139.457,139.467,381300002.0
2005-10-28 18:57:00,139.467,139.478,139.449,139.473,638399996.0
2005-10-28 18:58:00,139.478,139.478,139.446,139.463,625300001.0
2005-10-28 18:59:00,139.464,139.467,139.424,139.43,703300002.0
2005-10-28 19:00:00,139.425,139.436,139.416,139.416,276399998.0
2005-10-28 19:01:00,139.415,139.442,139.415,139.428,315699999.0
2005-10-28 19:02:00,139.415,139.43,139.395,139.416,180700001.0
2005-10-28 19:03:00,139.415,139.436,139.415,139.426,676500003.0
2005-10-28 19:04:00,139.43,139.437,139.423,139.423,419500001.0
2005-10-28 19:05:00,139.427,139.442,139.404,139.404,738300003.0
2005-10-28 19:06:00,139.408,139.438,139.407,139.438,727699995.0
2005-10-28 19:07:00,139.439,139.443,139.416,139.425,872199997.0
2005-10-28 19:08:00,139.43,139.442,139.417,139.44,719900002.0
2005-10-28 19:09:00,139.451,139.461,139.434,139.449,545699996.0
2005-10-28 19:10:00,139.453,139.465,139.427,139.427,136399999.0
2005-10-28 19:11:00,139.42,139.432,139.417,139.423,319999998.0
2005-10-28 19:12:00,139.433,139.459,139.433,139.439,252800000.0
2005-10-28 19:13:00,139.432,139.447,139.429,139.445,169100005.0
2005-10-28 19:14:00,139.44,139.459,139.424,139.432,291300002.0
2005-10-28 19:15:00,139.435,139.466,139.426,139.456,940299997.0
2005-10-28 19:16:00,139.468,139.494,139.468,139.487,430199998.0
2005-10-28 19:17:00,139.47,139.475,139.462,139.468,432700000.0
2005-10-28 19:18:00,139.467,139.479,139.448,139.469,321999999.0
2005-10-28 19:19:00,139.459,139.464,139.426,139.435,690999997.0
2005-10-28 19:20:00,139.428,139.44,139.416,139.416,274099998.0
2005-10-28 19:21:00,139.423,139.423,139.378,139.391,527000000.0
2005-10-28 19:22:00,139.387,139.387,139.374,139.382,87799998.0
2005-10-28 19:23:00,139.393,139.409,139.371,139.399,1355099993.0
2005-10-28 19:24:00,139.407,139.409,139.391,139.399,600099999.0
2005-10-28 19:25:00,139.4,139.411,139.395,139.4,729600005.0
2005-10-28 19:26:00,139.397,139.409,139.388,139.394,1081899997.0
2005-10-28 19:27:00,139.392,139.395,139.372,139.39,871599996.0
2005-10-28 19:28:00,139.391,139.399,139.381,139.388,575800001.0
2005-10-28 19:29:00,139.387,139.403,139.384,139.387,489800000.0
2005-10-28 19:30:00,139.392,139.404,139.385,139.396,603499997.0
2005-10-28 19:31:00,139.399,139.4,139.383,139.388,758400006.0
2005-10-28 19:32:00,139.382,139.402,139.382,139.397,789300003.0
2005-10-28 19:33:00,139.4,139.412,139.391,139.412,429100001.0
2005-10-28 19:34:00,139.419,139.435,139.415,139.415,711200005.0
2005-10-28 19:35:00,139.41,139.441,139.41,139.421,531100000.0
2005-10-28 19:36:00,139.425,139.425,139.389,139.393,494799997.0
2005-10-28 19:37:00,139.386,139.394,139.386,139.392,36800000.0
2005-10-28 19:38:00,139.406,139.433,139.406,139.42,643900001.0
2005-10-28 19:39:00,139.422,139.423,139.397,139.406,797199996.0
2005-10-28 19:40:00,139.415,139.441,139.415,139.423,594499996.0
2005-10-28 19:41:00,139.426,139.439,139.41,139.41,909899997.0
2005-10-28 19:42:00,139.412,139.433,139.412,139.417,474200002.0
2005-10-28 19:43:00,139.422,139.429,139.411,139.42,132699997.0
2005-10-28 19:44:00,139.415,139.426,139.403,139.403,392500006.0
2005-10-28 19:45:00,139.398,139.412,139.397,139.409,108400001.0
2005-10-28 19:46:00,139.407,139.417,139.395,139.417,327599997.0
2005-10-28 19:47:00,139.42,139.445,139.406,139.445,249100003.0
2005-10-28 19:48:00,139.448,139.448,139.414,139.414,827200001.0
2005-10-28 19:49:00,139.424,139.445,139.424,139.438,277900001.0
2005-10-28 19:50:00,139.448,139.448,139.434,139.434,195199999.0
2005-10-28 19:51:00,139.429,139.435,139.418,139.418,413800002.0
2005-10-28 19:52:00,139.422,139.438,139.42,139.423,591499999.0
2005-10-28 19:53:00,139.428,139.43,139.418,139.428,419700003.0
2005-10-28 19:54:00,139.43,139.445,139.425,139.445,296700001.0
2005-10-28 19:55:00,139.447,139.459,139.432,139.432,303200001.0
2005-10-28 19:56:00,139.435,139.465,139.435,139.465,584799992.0
2005-10-28 19:57:00,139.465,139.477,139.452,139.472,702199997.0
2005-10-28 19:58:00,139.477,139.479,139.461,139.461,496300001.0
2005-10-28 19:59:00,139.455,139.455,139.428,139.438,382499998.0
2005-10-28 20:00:00,139.44,139.44,139.388,139.388,188600000.0
2005-10-28 20:01:00,139.382,139.395,139.377,139.381,425600002.0
2005-10-28 20:02:00,139.375,139.404,139.375,139.387,285499998.0
2005-10-28 20:03:00,139.395,139.411,139.385,139.407,235500001.0
2005-10-28 20:04:00,139.413,139.437,139.413,139.428,401499997.0
2005-10-28 20:05:00,139.43,139.435,139.425,139.43,791399996.0
2005-10-28 20:06:00,139.432,139.447,139.404,139.404,598399994.0
2005-10-28 20:07:00,139.404,139.415,139.393,139.393,213500003.0
2005-10-28 20:08:00,139.388,139.398,139.383,139.39,610299999.0
2005-10-28 20:09:00,139.388,139.402,139.379,139.402,296299999.0
2005-10-28 20:10:00,139.397,139.399,139.383,139.383,272400001.0
2005-10-28 20:11:00,139.388,139.396,139.381,139.388,599199998.0
2005-10-28 20:12:00,139.383,139.396,139.38,139.383,1011299998.0
2005-10-28 20:13:00,139.38,139.385,139.38,139.385,263799996.0
2005-10-28 20:14:00,139.38,139.385,139.375,139.38,455699997.0
2005-10-28 20:15:00,139.385,139.385,139.37,139.375,741999994.0
2005-10-28 20:16:00,139.373,139.388,139.369,139.375,458199996.0
2005-10-28 20:17:00,139.385,139.387,139.378,139.378,243199999.0
2005-10-28 20:18:00,139.383,139.388,139.382,139.388,99700000.0
2005-10-28 20:19:00,139.387,139.387,139.368,139.368,465200000.0
2005-10-28 20:20:00,139.366,139.374,139.361,139.362,300300005.0
2005-10-28 20:21:00,139.357,139.359,139.346,139.357,414300000.0
2005-10-28 20:22:00,139.353,139.365,139.35,139.358,552500000.0
2005-10-28 20:23:00,139.36,139.375,139.348,139.348,517599994.0
2005-10-28 20:24:00,139.355,139.393,139.355,139.393,215200000.0
2005-10-28 20:25:00,139.401,139.408,139.395,139.407,344600005.0
2005-10-28 20:26:00,139.414,139.433,139.412,139.414,477600008.0
2005-10-28 20:27:00,139.414,139.426,139.413,139.42,672400002.0
2005-10-28 20:28:00,139.408,139.409,139.39,139.392,871100000.0
2005-10-28 20:29:00,139.381,139.401,139.377,139.397,1227799996.0
2005-10-28 20:30:00,139.405,139.405,139.368,139.4,1763800003.0
2005-10-28 20:31:00,139.4,139.41,139.382,139.402,1285700002.0
2005-10-28 20:32:00,139.403,139.418,139.398,139.403,1075899998.0
2005-10-28 20:33:00,139.398,139.405,139.392,139.405,509000002.0
2005-10-28 20:34:00,139.4,139.405,139.395,139.4,408500003.0
2005-10-28 20:35:00,139.404,139.413,139.4,139.403,318199998.0
2005-10-28 20:36:00,139.399,139.407,139.394,139.407,516900000.0
2005-10-28 20:37:00,139.408,139.408,139.397,139.403,546300000.0
2005-10-28 20:38:00,139.405,139.405,139.386,139.398,693099997.0
2005-10-28 20:39:00,139.401,139.414,139.398,139.408,798400001.0
2005-10-28 20:40:00,139.405,139.419,139.405,139.412,919800003.0
2005-10-28 20:41:00,139.405,139.415,139.405,139.41,567499997.0
2005-10-28 20:42:00,139.414,139.425,139.41,139.414,279100001.0
2005-10-28 20:43:00,139.408,139.415,139.4,139.41,616499996.0
2005-10-28 20:44:00,139.41,139.425,139.406,139.412,786099996.0
2005-10-28 20:45:00,139.427,139.448,139.427,139.44,516600002.0
2005-10-28 20:46:00,139.442,139.449,139.435,139.449,757599999.0
2005-10-28 20:47:00,139.442,139.452,139.435,139.438,684799996.0
2005-10-28 20:48:00,139.44,139.46,139.44,139.445,543499997.0
2005-10-28 20:49:00,139.447,139.458,139.433,139.447,489299993.0
2005-10-28 20:50:00,139.443,139.457,139.438,139.438,1268499996.0
2005-10-28 20:51:00,139.438,139.454,139.438,139.441,435199997.0
2005-10-28 20:52:00,139.442,139.45,139.442,139.442,184100000.0
2005-10-28 20:53:00,139.444,139.467,139.444,139.462,862500001.0
2005-10-28 20:54:00,139.455,139.462,139.445,139.462,226300004.0
2005-10-28 20:55:00,139.463,139.488,139.463,139.474,780799998.0
2005-10-28 20:56:00,139.475,139.488,139.469,139.475,847500001.0
2005-10-28 20:57:00,139.47,139.475,139.456,139.457,697700003.0
2005-10-28 20:58:00,139.46,139.477,139.448,139.448,1159900003.0
2005-10-28 20:59:00,139.455,139.481,139.455,139.475,1185500001.0
2005-10-28 21:00:00,139.486,139.489,139.47,139.488,1216599994.0
2005-10-28 21:01:00,139.492,139.492,139.475,139.486,1009100001.0
2005-10-28 21:02:00,139.482,139.502,139.482,139.493,464299999.0
2005-10-28 21:03:00,139.487,139.509,139.487,139.495,792600007.0
2005-10-28 21:04:00,139.494,139.498,139.475,139.488,467800002.0
2005-10-28 21:05:00,139.494,139.529,139.494,139.529,387600000.0
2005-10-28 21:06:00,139.533,139.542,139.529,139.529,788699997.0
2005-10-28 21:07:00,139.512,139.532,139.508,139.529,367499999.0
2005-10-28 21:08:00,139.527,139.527,139.507,139.515,373099999.0
2005-10-28 21:09:00,139.525,139.53,139.514,139.528,197699998.0
2005-10-28 21:10:00,139.529,139.534,139.518,139.528,257500000.0
2005-10-28 21:11:00,139.526,139.538,139.523,139.538,233000003.0
2005-10-28 21:12:00,139.543,139.554,139.54,139.543,442800000.0
2005-10-28 21:13:00,139.539,139.545,139.529,139.545,679999999.0
2005-10-28 21:14:00,139.537,139.554,139.535,139.541,951700000.0
2005-10-28 21:15:00,139.545,139.562,139.545,139.554,715499998.0
2005-10-28 21:16:00,139.553,139.555,139.537,139.543,627500001.0
2005-10-28 21:17:00,139.533,139.545,139.533,139.538,1000199994.0
2005-10-28 21:18:00,139.535,139.535,139.517,139.528,316900000.0
2005-10-28 21:19:00,139.525,139.538,139.525,139.525,518900002.0
2005-10-28 21:20:00,139.525,139.535,139.504,139.535,1131800002.0
2005-10-28 21:21:00,139.533,139.536,139.514,139.525,621899994.0
2005-10-28 21:22:00,139.523,139.535,139.509,139.51,820200000.0
2005-10-28 21:23:00,139.517,139.525,139.517,139.52,656200003.0
2005-10-28 21:24:00,139.515,139.526,139.506,139.523,574399998.0
2005-10-28 21:25:00,139.531,139.534,139.513,139.523,743899999.0
2005-10-28 21:26:00,139.522,139.522,139.5,139.511,302799995.0
2005-10-28 21:27:00,139.517,139.518,139.504,139.518,172699997.0
2005-10-28 21:28:00,139.516,139.53,139.516,139.528,79100000.0
2005-10-28 21:29:00,139.527,139.528,139.507,139.515,137400000.0
2005-10-28 21:30:00,139.512,139.527,139.51,139.51,225500002.0
2005-10-28 21:31:00,139.504,139.506,139.501,139.502,103499999.0
2005-10-28 21:32:00,139.497,139.499,139.483,139.49,627499997.0
2005-10-28 21:33:00,139.495,139.519,139.495,139.517,134499999.0
2005-10-28 21:34:00,139.52,139.524,139.51,139.51,287099998.0
2005-10-28 21:35:00,139.51,139.515,139.507,139.508,260699999.0
2005-10-28 21:36:00,139.508,139.508,139.499,139.503,305100000.0
2005-10-28 21:37:00,139.513,139.526,139.512,139.512,138799999.0
2005-10-28 21:38:00,139.513,139.529,139.511,139.529,115700000.0
2005-10-28 21:39:00,139.527,139.527,139.512,139.512,227800001.0
2005-10-28 21:40:00,139.513,139.532,139.512,139.532,238000003.0
2005-10-28 21:41:00,139.533,139.533,139.519,139.524,102100000.0
2005-10-28 21:42:00,139.525,139.532,139.515,139.532,334299998.0
2005-10-28 21:43:00,139.53,139.535,139.525,139.53,349700004.0
2005-10-28 21:44:00,139.529,139.545,139.527,139.53,652499994.0
2005-10-28 21:45:00,139.53,139.541,139.53,139.53,351500006.0
2005-10-28 21:46:00,139.527,139.527,139.512,139.517,399599998.0
2005-10-28 21:47:00,139.521,139.532,139.517,139.532,374100001.0
2005-10-28 21:48:00,139.535,139.56,139.535,139.547,168300003.0
2005-10-28 21:49:00,139.543,139.57,139.543,139.56,113000001.0
2005-10-28 21:50:00,139.563,139.563,139.551,139.562,72499999.0
2005-10-28 21:51:00,139.56,139.56,139.534,139.552,100100001.0
2005-10-28 21:52:00,139.54,139.56,139.54,139.555,76500000.0
2005-10-28 21:53:00,139.558,139.56,139.551,139.553,61500000.0
2005-10-28 21:54:00,139.555,139.557,139.535,139.535,142100000.0
2005-10-28 21:55:00,139.534,139.535,139.523,139.535,95100000.0
2005-10-28 21:56:00,139.543,139.543,139.537,139.537,36400000.0
2005-10-28 21:57:00,139.529,139.529,139.516,139.518,62800000.0
2005-10-28 21:58:00,139.524,139.537,139.524,139.535,88300001.0
2005-10-28 21:59:00,139.534,139.555,139.534,139.549,90899999.0
2005-10-28 22:00:00,139.55,139.555,139.544,139.547,244999998.0
2005-10-28 22:01:00,139.552,139.564,139.549,139.549,466800003.0
2005-10-28 22:02:00,139.558,139.559,139.543,139.555,496200001.0
2005-10-28 22:03:00,139.558,139.558,139.545,139.55,111299999.0
2005-10-28 22:04:00,139.553,139.554,139.54,139.542,219200001.0
2005-10-28 22:05:00,139.539,139.549,139.537,139.549,59600000.0
2005-10-28 22:06:00,139.552,139.557,139.547,139.557,71900002.0
2005-10-28 22:07:00,139.558,139.558,139.541,139.543,107099999.0
2005-10-28 22:08:00,139.547,139.557,139.546,139.555,264400003.0
2005-10-28 22:09:00,139.552,139.558,139.552,139.558,69800000.0
2005-10-28 22:10:00,139.56,139.567,139.555,139.567,123200001.0
2005-10-28 22:11:00,139.565,139.575,139.565,139.57,255399997.0
2005-10-28 22:12:00,139.566,139.575,139.562,139.562,228499995.0
2005-10-28 22:13:00,139.56,139.567,139.555,139.563,79400000.0
2005-10-28 22:14:00,139.565,139.567,139.558,139.558,64900000.0
2005-10-28 22:15:00,139.56,139.565,139.555,139.555,124400000.0
2005-10-28 22:16:00,139.561,139.573,139.561,139.573,124299998.0
2005-10-28 22:17:00,139.57,139.57,139.553,139.553,28600000.0
2005-10-28 22:18:00,139.55,139.565,139.545,139.565,105699999.0
2005-10-28 22:19:00,139.57,139.575,139.562,139.562,146199997.0
2005-10-28 22:20:00,139.555,139.555,139.54,139.54,88200000.0
2005-10-28 22:21:00,139.548,139.549,139.546,139.548,72899999.0
2005-10-28 22:22:00,139.54,139.54,139.531,139.533,235700002.0
2005-10-28 22:23:00,139.532,139.538,139.53,139.538,153699999.0
2005-10-28 22:24:00,139.54,139.54,139.535,139.538,143400001.0
2005-10-28 22:25:00,139.542,139.558,139.542,139.554,244400002.0
2005-10-28 22:26:00,139.555,139.56,139.553,139.555,85900000.0
2005-10-28 22:27:00,139.553,139.56,139.545,139.548,539399998.0
2005-10-28 22:28:00,139.537,139.552,139.537,139.552,466300008.0
2005-10-28 22:29:00,139.557,139.557,139.553,139.557,60200000.0
2005-10-28 22:30:00,139.558,139.558,139.542,139.542,96199998.0
2005-10-28 22:31:00,139.541,139.549,139.541,139.548,138200001.0
2005-10-28 22:32:00,139.551,139.553,139.539,139.539,152700002.0
2005-10-28 22:33:00,139.544,139.564,139.544,139.554,150199999.0
2005-10-28 22:34:00,139.553,139.561,139.54,139.56,243800002.0
2005-10-28 22:35:00,139.558,139.561,139.55,139.55,148699997.0
2005-10-28 22:36:00,139.516,139.535,139.511,139.524,459400003.0
2005-10-28 22:37:00,139.555,139.56,139.552,139.555,213000002.0
2005-10-28 22:38:00,139.55,139.56,139.55,139.555,125600000.0
2005-10-28 22:39:00,139.555,139.56,139.553,139.555,255299999.0
2005-10-28 22:40:00,139.555,139.564,139.549,139.56,346499999.0
2005-10-28 22:41:00,139.552,139.562,139.552,139.552,143100001.0
2005-10-28 22:42:00,139.557,139.557,139.545,139.546,239599999.0
2005-10-28 22:43:00,139.55,139.55,139.54,139.54,93600000.0
2005-10-28 22:44:00,139.545,139.563,139.545,139.552,267499998.0
2005-10-28 22:45:00,139.555,139.564,139.549,139.557,344400001.0
2005-10-28 22:46:00,139.557,139.567,139.557,139.563,116200002.0
2005-10-28 22:47:00,139.56,139.565,139.542,139.542,92800000.0
2005-10-28 22:48:00,139.538,139.552,139.537,139.552,338399998.0
2005-10-28 22:49:00,139.552,139.559,139.537,139.552,293100000.0
2005-10-28 22:50:00,139.547,139.547,139.537,139.537,152899997.0
2005-10-28 22:51:00,139.541,139.543,139.53,139.53,160200004.0
2005-10-28 22:52:00,139.534,139.536,139.527,139.533,155399998.0
2005-10-28 22:53:00,139.528,139.552,139.528,139.545,76200000.0
2005-10-28 22:54:00,139.545,139.551,139.544,139.545,166000000.0
2005-10-28 22:55:00,139.54,139.565,139.54,139.552,103799997.0
2005-10-28 22:56:00,139.56,139.564,139.545,139.545,142700001.0
2005-10-28 22:57:00,139.539,139.552,139.531,139.55,196599995.0
2005-10-28 22:58:00,139.563,139.593,139.563,139.585,67299999.0
2005-10-28 22:59:00,139.59,139.59,139.565,139.575,208999997.0
2005-10-31 00:00:00,139.518,139.526,139.496,139.513,133500000.0
2005-10-31 00:01:00,139.519,139.54,139.504,139.51,80399999.0
2005-10-31 00:02:00,139.525,139.534,139.501,139.501,164899999.0
2005-10-31 00:03:00,139.493,139.518,139.486,139.513,150600001.0
2005-10-31 00:04:00,139.518,139.521,139.504,139.521,110600000.0
2005-10-31 00:05:00,139.527,139.547,139.512,139.523,135899998.0
2005-10-31 00:06:00,139.541,139.574,139.541,139.554,66200000.0
2005-10-31 00:07:00,139.568,139.613,139.556,139.591,92000000.0
2005-10-31 00:08:00,139.577,139.581,139.527,139.527,151799998.0
2005-10-31 00:09:00,139.545,139.581,139.544,139.578,140899997.0
2005-10-31 00:10:00,139.597,139.603,139.56,139.594,66300001.0
2005-10-31 00:11:00,139.577,139.579,139.556,139.579,93799998.0
2005-10-31 00:12:00,139.588,139.594,139.574,139.584,116099998.0
2005-10-31 00:13:00,139.579,139.579,139.563,139.574,44700000.0
2005-10-31 00:14:00,139.567,139.603,139.561,139.592,66600001.0
2005-10-31 00:15:00,139.589,139.604,139.56,139.56,104600000.0
2005-10-31 00:16:00,139.566,139.615,139.566,139.586,143000003.0
2005-10-31 00:17:00,139.585,139.585,139.58,139.585,170600000.0
2005-10-31 00:18:00,139.568,139.568,139.542,139.554,50300000.0
2005-10-31 00:19:00,139.559,139.574,139.559,139.57,74200000.0
2005-10-31 00:20:00,139.57,139.575,139.563,139.57,147500003.0
2005-10-31 00:21:00,139.573,139.585,139.572,139.572,71800001.0
2005-10-31 00:22:00,139.573,139.58,139.566,139.569,63200000.0
2005-10-31 00:23:00,139.582,139.582,139.57,139.577,60800000.0
2005-10-31 00:24:00,139.589,139.595,139.574,139.582,89200001.0
2005-10-31 00:25:00,139.593,139.593,139.583,139.593,54400000.0
2005-10-31 00:26:00,139.592,139.603,139.592,139.601,31900000.0
2005-10-31 00:27:00,139.596,139.596,139.594,139.594,16500000.0
2005-10-31 00:28:00,139.58,139.58,139.558,139.558,62600000.0
2005-10-31 00:29:00,139.582,139.592,139.582,139.591,160400002.0
2005-10-31 00:30:00,139.588,139.599,139.583,139.59,169099999.0
2005-10-31 00:31:00,139.585,139.595,139.582,139.585,64000000.0
2005-10-31 00:32:00,139.576,139.576,139.569,139.569,12800000.0
2005-10-31 00:33:00,139.568,139.577,139.562,139.577,95099997.0
2005-10-31 00:34:00,139.555,139.574,139.545,139.568,84100001.0
2005-10-31 00:35:00,139.577,139.581,139.548,139.562,125900001.0
2005-10-31 00:36:00,139.55,139.577,139.546,139.568,60000001.0
2005-10-31 00:37:00,139.575,139.58,139.572,139.578,77199999.0
2005-10-31 00:38:00,139.565,139.565,139.549,139.55,52699999.0
2005-10-31 00:39:00,139.565,139.575,139.565,139.575,105399998.0
2005-10-31 00:40:00,139.575,139.575,139.555,139.555,72700000.0
2005-10-31 00:41:00,139.561,139.579,139.561,139.573,66299998.0
2005-10-31 00:42:00,139.564,139.574,139.564,139.564,47200000.0
2005-10-31 00:43:00,139.562,139.562,139.547,139.549,103099999.0
2005-10-31 00:44:00,139.549,139.562,139.546,139.558,83100001.0
2005-10-31 00:45:00,139.553,139.559,139.551,139.551,41300000.0
2005-10-31 00:46:00,139.554,139.565,139.554,139.562,55200000.0
2005-10-31 00:47:00,139.573,139.573,139.552,139.555,113099999.0
2005-10-31 00:48:00,139.578,139.582,139.559,139.562,65699999.0
2005-10-31 00:49:00,139.568,139.569,139.561,139.561,77500001.0
2005-10-31 00:50:00,139.553,139.565,139.553,139.56,36000000.0
2005-10-31 00:51:00,139.565,139.565,139.553,139.56,93600001.0
2005-10-31 00:52:00,139.565,139.588,139.565,139.585,118999999.0
2005-10-31 00:53:00,139.578,139.593,139.578,139.583,85499999.0
2005-10-31 00:54:00,139.58,139.585,139.575,139.58,101599998.0
2005-10-31 00:55:00,139.56,139.575,139.556,139.566,89500000.0
2005-10-31 00:56:00,139.58,139.585,139.575,139.58,162500001.0
2005-10-31 00:57:00,139.578,139.585,139.575,139.577,68400000.0
2005-10-31 00:58:00,139.587,139.594,139.557,139.566,50600000.0
2005-10-31 00:59:00,139.572,139.576,139.553,139.558,64699999.0
2005-10-31 01:00:00,139.557,139.574,139.537,139.537,113900001.0
2005-10-31 01:01:00,139.534,139.548,139.534,139.548,78700001.0
2005-10-31 01:02:00,139.55,139.55,139.534,139.55,112299998.0
2005-10-31 01:03:00,139.546,139.555,139.53,139.555,124900002.0
2005-10-31 01:04:00,139.556,139.556,139.542,139.55,140800003.0
2005-10-31 01:05:00,139.553,139.563,139.552,139.557,77499998.0
2005-10-31 01:06:00,139.551,139.562,139.548,139.558,174999999.0
2005-10-31 01:07:00,139.558,139.558,139.548,139.552,101499999.0
2005-10-31 01:08:00,139.55,139.57,139.55,139.56,58300000.0
2005-10-31 01:09:00,139.537,139.55,139.532,139.532,75700001.0
2005-10-31 01:10:00,139.53,139.544,139.525,139.539,113500002.0
2005-10-31 01:11:00,139.544,139.545,139.525,139.528,203999998.0
2005-10-31 01:12:00,139.536,139.536,139.521,139.528,204799999.0
2005-10-31 01:13:00,139.537,139.561,139.537,139.551,57200000.0
2005-10-31 01:14:00,139.548,139.568,139.548,139.557,115899998.0
2005-10-31 01:15:00,139.568,139.568,139.548,139.548,99500000.0
2005-10-31 01:16:00,139.552,139.555,139.521,139.522,114200000.0
2005-10-31 01:17:00,139.512,139.551,139.512,139.551,116700000.0
2005-10-31 01:18:00,139.55,139.55,139.54,139.54,32100000.0
2005-10-31 01:19:00,139.537,139.537,139.529,139.533,90999998.0
2005-10-31 01:20:00,139.536,139.536,139.523,139.529,41500000.0
2005-10-31 01:21:00,139.513,139.522,139.513,139.522,104500000.0
2005-10-31 01:22:00,139.521,139.527,139.508,139.525,57500000.0
2005-10-31 01:23:00,139.529,139.533,139.505,139.533,61600000.0
2005-10-31 01:24:00,139.536,139.536,139.514,139.517,108800001.0
2005-10-31 01:25:00,139.533,139.542,139.524,139.542,65100000.0
2005-10-31 01:26:00,139.537,139.547,139.529,139.541,125600000.0
2005-10-31 01:27:00,139.547,139.549,139.544,139.549,87999999.0
2005-10-31 01:28:00,139.55,139.561,139.543,139.55,72600001.0
2005-10-31 01:29:00,139.548,139.548,139.523,139.53,43200000.0
2005-10-31 01:30:00,139.53,139.532,139.52,139.528,137700001.0
2005-10-31 01:31:00,139.523,139.542,139.523,139.542,59299999.0
2005-10-31 01:32:00,139.533,139.533,139.519,139.52,51500001.0
2005-10-31 01:33:00,139.51,139.517,139.504,139.517,67800000.0
2005-10-31 01:34:00,139.525,139.525,139.5,139.508,155599999.0
2005-10-31 01:35:00,139.518,139.519,139.51,139.517,57000000.0
2005-10-31 01:36:00,139.512,139.519,139.512,139.517,17600000.0
2005-10-31 01:37:00,139.52,139.526,139.516,139.526,80600000.0
2005-10-31 01:38:00,139.535,139.535,139.522,139.535,53900000.0
2005-10-31 01:39:00,139.542,139.552,139.535,139.535,30900000.0
2005-10-31 01:40:00,139.531,139.535,139.521,139.523,89399999.0
2005-10-31 01:41:00,139.518,139.532,139.497,139.529,143500000.0
2005-10-31 01:42:00,139.545,139.546,139.524,139.524,153700003.0
2005-10-31 01:43:00,139.511,139.529,139.511,139.521,72400000.0
2005-10-31 01:44:00,139.524,139.551,139.524,139.548,49600000.0
2005-10-31 01:45:00,139.542,139.545,139.532,139.545,90900002.0
2005-10-31 01:46:00,139.548,139.553,139.544,139.553,55900000.0
2005-10-31 01:47:00,139.553,139.563,139.542,139.553,70500001.0
2005-10-31 01:48:00,139.542,139.554,139.534,139.546,106999999.0
2005-10-31 01:49:00,139.555,139.566,139.555,139.562,72000002.0
2005-10-31 01:50:00,139.552,139.564,139.552,139.559,65300002.0
2005-10-31 01:51:00,139.558,139.56,139.55,139.56,88599999.0
2005-10-31 01:52:00,139.557,139.557,139.546,139.556,73500001.0
2005-10-31 01:53:00,139.557,139.557,139.543,139.557,79699999.0
2005-10-31 01:54:00,139.569,139.571,139.561,139.561,47300000.0
2005-10-31 01:55:00,139.573,139.573,139.556,139.572,38799999.0
2005-10-31 01:56:00,139.575,139.582,139.556,139.571,169500000.0
2005-10-31 01:57:00,139.578,139.582,139.578,139.582,44700000.0
2005-10-31 01:58:00,139.589,139.592,139.572,139.592,57200000.0
2005-10-31 01:59:00,139.59,139.59,139.574,139.587,148200003.0
2005-10-31 02:00:00,139.592,139.598,139.584,139.598,60800000.0
2005-10-31 02:01:00,139.605,139.605,139.595,139.595,206499998.0
2005-10-31 02:02:00,139.599,139.612,139.591,139.604,88700001.0
2005-10-31 02:03:00,139.613,139.615,139.603,139.603,58699999.0
2005-10-31 02:04:00,139.598,139.599,139.584,139.586,88000001.0
2005-10-31 02:05:00,139.577,139.592,139.577,139.577,104300000.0
2005-10-31 02:06:00,139.573,139.588,139.568,139.584,79299999.0
2005-10-31 02:07:00,139.585,139.608,139.585,139.596,148100000.0
2005-10-31 02:08:00,139.603,139.61,139.572,139.572,97800003.0
2005-10-31 02:09:00,139.578,139.582,139.566,139.572,99899998.0
2005-10-31 02:10:00,139.565,139.573,139.552,139.573,86000001.0
2005-10-31 02:11:00,139.578,139.578,139.568,139.57,42700000.0
2005-10-31 02:12:00,139.562,139.564,139.535,139.537,75799998.0
2005-10-31 02:13:00,139.529,139.532,139.52,139.527,92599999.0
2005-10-31 02:14:00,139.524,139.526,139.518,139.521,228200001.0
2005-10-31 02:15:00,139.527,139.527,139.511,139.519,52000000.0
2005-10-31 02:16:00,139.521,139.527,139.519,139.522,84200000.0
2005-10-31 02:17:00,139.52,139.52,139.504,139.508,23200000.0
2005-10-31 02:18:00,139.514,139.531,139.51,139.51,97600000.0
2005-10-31 02:19:00,139.502,139.508,139.502,139.508,69500000.0
2005-10-31 02:20:00,139.517,139.517,139.486,139.486,83500001.0
2005-10-31 02:21:00,139.487,139.491,139.451,139.451,64000000.0
2005-10-31 02:22:00,139.451,139.486,139.451,139.485,58999999.0
2005-10-31 02:23:00,139.488,139.495,139.476,139.488,61200000.0
2005-10-31 02:24:00,139.49,139.491,139.483,139.488,92500000.0
2005-10-31 02:25:00,139.48,139.493,139.48,139.491,71300000.0
2005-10-31 02:26:00,139.486,139.486,139.476,139.481,108400000.0
2005-10-31 02:27:00,139.482,139.496,139.478,139.489,121099999.0
2005-10-31 02:28:00,139.494,139.505,139.484,139.505,127799998.0
2005-10-31 02:29:00,139.496,139.512,139.496,139.5,63700000.0
2005-10-31 02:30:00,139.503,139.51,139.494,139.503,58499999.0
2005-10-31 02:31:00,139.5,139.505,139.489,139.495,29799999.0
2005-10-31 02:32:00,139.498,139.512,139.491,139.503,74100000.0
2005-10-31 02:33:00,139.5,139.521,139.5,139.521,40000000.0
2005-10-31 02:34:00,139.527,139.547,139.527,139.547,21700000.0
2005-10-31 02:35:00,139.542,139.552,139.531,139.552,74699998.0
2005-10-31 02:36:00,139.549,139.555,139.541,139.555,136600001.0
2005-10-31 02:37:00,139.556,139.556,139.543,139.543,126100003.0
2005-10-31 02:38:00,139.561,139.6,139.561,139.6,74800002.0
2005-10-31 02:39:00,139.605,139.615,139.595,139.599,67100000.0
2005-10-31 02:40:00,139.597,139.597,139.58,139.59,125299999.0
2005-10-31 02:41:00,139.589,139.594,139.585,139.59,136500001.0
2005-10-31 02:42:00,139.582,139.593,139.579,139.59,77899999.0
2005-10-31 02:43:00,139.587,139.595,139.585,139.585,79700000.0
2005-10-31 02:44:00,139.568,139.58,139.563,139.58,40800000.0
2005-10-31 02:45:00,139.577,139.577,139.567,139.57,56899999.0
2005-10-31 02:46:00,139.574,139.578,139.562,139.569,70100000.0
2005-10-31 02:47:00,139.577,139.577,139.543,139.569,74999998.0
2005-10-31 02:48:00,139.563,139.568,139.563,139.563,67600001.0
2005-10-31 02:49:00,139.56,139.567,139.545,139.555,202000005.0
2005-10-31 02:50:00,139.543,139.562,139.532,139.56,81499999.0
2005-10-31 02:51:00,139.548,139.557,139.544,139.544,76099998.0
2005-10-31 02:52:00,139.535,139.566,139.535,139.566,59000000.0
2005-10-31 02:53:00,139.562,139.563,139.555,139.555,63999999.0
2005-10-31 02:54:00,139.561,139.567,139.551,139.559,108500002.0
2005-10-31 02:55:00,139.551,139.569,139.548,139.55,121199999.0
2005-10-31 02:56:00,139.555,139.573,139.555,139.556,106300000.0
2005-10-31 02:57:00,139.554,139.563,139.554,139.559,120100001.0
2005-10-31 02:58:00,139.565,139.578,139.555,139.578,87800000.0
2005-10-31 02:59:00,139.576,139.576,139.565,139.565,67700002.0
2005-10-31 03:00:00,139.575,139.584,139.566,139.571,87399999.0
2005-10-31 03:01:00,139.58,139.591,139.566,139.591,78600000.0
2005-10-31 03:02:00,139.592,139.598,139.583,139.589,91099999.0
2005-10-31 03:03:00,139.595,139.606,139.595,139.606,27500000.0
2005-10-31 03:04:00,139.605,139.615,139.593,139.6,134600000.0
2005-10-31 03:05:00,139.602,139.604,139.588,139.599,92800000.0
2005-10-31 03:06:00,139.602,139.609,139.585,139.595,78600000.0
2005-10-31 03:07:00,139.6,139.606,139.579,139.584,72700000.0
2005-10-31 03:08:00,139.583,139.586,139.575,139.585,130500000.0
2005-10-31 03:09:00,139.58,139.59,139.555,139.555,146199998.0
2005-10-31 03:10:00,139.557,139.557,139.535,139.542,81600002.0
2005-10-31 03:11:00,139.552,139.554,139.541,139.541,88000002.0
2005-10-31 03:12:00,139.525,139.553,139.516,139.537,77500000.0
2005-10-31 03:13:00,139.542,139.544,139.537,139.537,152600001.0
2005-10-31 03:14:00,139.544,139.547,139.536,139.547,45500000.0
2005-10-31 03:15:00,139.548,139.56,139.543,139.549,95900000.0
2005-10-31 03:16:00,139.553,139.565,139.543,139.543,133400000.0
2005-10-31 03:17:00,139.549,139.555,139.537,139.543,65700000.0
2005-10-31 03:18:00,139.543,139.555,139.539,139.555,64800000.0
2005-10-31 03:19:00,139.546,139.546,139.544,139.544,23100000.0
2005-10-31 03:20:00,139.533,139.533,139.505,139.505,84600000.0
2005-10-31 03:21:00,139.515,139.523,139.504,139.504,122300001.0
2005-10-31 03:22:00,139.507,139.507,139.494,139.502,104700003.0
2005-10-31 03:23:00,139.496,139.505,139.496,139.502,75899999.0
2005-10-31 03:24:00,139.51,139.522,139.51,139.514,102700003.0
2005-10-31 03:25:00,139.51,139.519,139.505,139.505,158000000.0
2005-10-31 03:26:00,139.51,139.51,139.493,139.493,89800001.0
2005-10-31 03:27:00,139.501,139.51,139.5,139.503,88399999.0
2005-10-31 03:28:00,139.5,139.5,139.5,139.5,13600000.0
2005-10-31 03:29:00,139.5,139.508,139.5,139.508,109100002.0
2005-10-31 03:30:00,139.505,139.514,139.501,139.508,107899998.0
2005-10-31 03:31:00,139.502,139.508,139.502,139.508,84400000.0
2005-10-31 03:32:00,139.512,139.521,139.509,139.517,98899998.0
2005-10-31 03:33:00,139.522,139.539,139.517,139.523,149800000.0
2005-10-31 03:34:00,139.516,139.521,139.514,139.517,20500000.0
2005-10-31 03:35:00,139.481,139.511,139.466,139.511,137699997.0
2005-10-31 03:36:00,139.518,139.519,139.51,139.519,18500000.0
2005-10-31 03:37:00,139.523,139.531,139.523,139.527,83399999.0
2005-10-31 03:38:00,139.52,139.52,139.515,139.52,36400001.0
2005-10-31 03:39:00,139.525,139.525,139.518,139.525,67000000.0
2005-10-31 03:40:00,139.522,139.53,139.518,139.527,17900000.0
2005-10-31 03:41:00,139.517,139.518,139.512,139.512,42400000.0
2005-10-31 03:42:00,139.51,139.51,139.51,139.51,50799999.0
2005-10-31 03:43:00,139.518,139.518,139.517,139.517,22300000.0
2005-10-31 03:44:00,139.527,139.527,139.513,139.515,49900000.0
2005-10-31 03:45:00,139.528,139.532,139.521,139.529,46700000.0
2005-10-31 03:46:00,139.538,139.539,139.531,139.536,106299999.0
2005-10-31 03:47:00,139.51,139.526,139.483,139.499,60199999.0
2005-10-31 03:48:00,139.527,139.528,139.517,139.528,54900000.0
2005-10-31 03:49:00,139.516,139.516,139.514,139.514,6500000.0
2005-10-31 03:50:00,139.511,139.513,139.501,139.505,107900000.0
2005-10-31 03:51:00,139.5,139.517,139.5,139.515,91200000.0
2005-10-31 03:52:00,139.52,139.52,139.512,139.519,129700001.0
2005-10-31 03:53:00,139.52,139.52,139.52,139.52,15100000.0
2005-10-31 03:54:00,139.523,139.537,139.523,139.529,102199998.0
2005-10-31 03:55:00,139.527,139.531,139.513,139.531,78000001.0
2005-10-31 03:56:00,139.529,139.545,139.521,139.545,77600001.0
2005-10-31 03:57:00,139.55,139.558,139.55,139.557,46300000.0
2005-10-31 03:58:00,139.561,139.567,139.559,139.559,90599999.0
2005-10-31 03:59:00,139.556,139.568,139.556,139.568,87899999.0
2005-10-31 04:00:00,139.566,139.575,139.561,139.575,116100000.0
2005-10-31 04:01:00,139.578,139.589,139.575,139.58,75099999.0
2005-10-31 04:02:00,139.577,139.579,139.574,139.578,90300001.0
2005-10-31 04:03:00,139.574,139.574,139.554,139.554,40399999.0
2005-10-31 04:04:00,139.555,139.566,139.555,139.564,71200000.0
2005-10-31 04:05:00,139.553,139.565,139.553,139.565,24800000.0
2005-10-31 04:06:00,139.568,139.572,139.563,139.566,69200000.0
2005-10-31 04:07:00,139.567,139.567,139.555,139.558,79200000.0
2005-10-31 04:08:00,139.563,139.567,139.555,139.567,110699998.0
2005-10-31 04:09:00,139.568,139.592,139.568,139.573,78800000.0
2005-10-31 04:10:00,139.572,139.578,139.568,139.578,75499999.0
2005-10-31 04:11:00,139.571,139.571,139.562,139.57,45200000.0
2005-10-31 04:12:00,139.572,139.572,139.555,139.555,79199998.0
2005-10-31 04:13:00,139.556,139.556,139.549,139.555,39999999.0
2005-10-31 04:14:00,139.557,139.557,139.542,139.554,70700000.0
2005-10-31 04:15:00,139.548,139.548,139.541,139.542,89200002.0
2005-10-31 04:16:00,139.548,139.563,139.548,139.552,50399999.0
2005-10-31 04:17:00,139.558,139.568,139.551,139.568,48000000.0
2005-10-31 04:18:00,139.562,139.562,139.551,139.551,67200001.0
2005-10-31 04:19:00,139.557,139.57,139.557,139.568,58400000.0
2005-10-31 04:20:00,139.575,139.575,139.563,139.563,81900001.0
2005-10-31 04:21:00,139.566,139.566,139.555,139.555,97699999.0
2005-10-31 04:22:00,139.553,139.573,139.553,139.554,91700000.0
2005-10-31 04:23:00,139.552,139.568,139.552,139.568,27900000.0
2005-10-31 04:24:00,139.571,139.578,139.563,139.563,37400000.0
2005-10-31 04:25:00,139.56,139.586,139.56,139.585,47499999.0
2005-10-31 04:26:00,139.59,139.595,139.58,139.59,148500001.0
2005-10-31 04:27:00,139.585,139.585,139.546,139.558,99099999.0
2005-10-31 04:28:00,139.556,139.557,139.542,139.549,31200000.0
2005-10-31 04:29:00,139.548,139.563,139.548,139.551,132599999.0
2005-10-31 04:30:00,139.552,139.552,139.537,139.538,83100001.0
2005-10-31 04:31:00,139.531,139.541,139.526,139.538,81799999.0
2005-10-31 04:32:00,139.543,139.545,139.527,139.545,60500000.0
2005-10-31 04:33:00,139.552,139.552,139.537,139.537,145200002.0
2005-10-31 04:34:00,139.54,139.54,139.515,139.515,67900001.0
2005-10-31 04:35:00,139.511,139.511,139.499,139.499,39200000.0
2005-10-31 04:36:00,139.503,139.512,139.503,139.512,34699999.0
2005-10-31 04:37:00,139.524,139.536,139.524,139.524,65399999.0
2005-10-31 04:38:00,139.528,139.528,139.522,139.523,88000002.0
2005-10-31 04:39:00,139.527,139.529,139.518,139.518,93300002.0
2005-10-31 04:40:00,139.527,139.527,139.504,139.523,72799999.0
2005-10-31 04:41:00,139.534,139.534,139.521,139.527,65500000.0
2005-10-31 04:42:00,139.523,139.525,139.517,139.517,27200000.0
2005-10-31 04:43:00,139.523,139.525,139.523,139.525,33600000.0
2005-10-31 04:44:00,139.533,139.533,139.52,139.53,37600000.0
2005-10-31 04:45:00,139.52,139.525,139.515,139.515,152200003.0
2005-10-31 04:46:00,139.517,139.53,139.517,139.517,75299999.0
2005-10-31 04:47:00,139.522,139.522,139.5,139.508,52500000.0
2005-10-31 04:48:00,139.519,139.519,139.516,139.516,14400000.0
2005-10-31 04:49:00,139.52,139.52,139.515,139.52,161100002.0
2005-10-31 04:50:00,139.522,139.522,139.51,139.518,41999999.0
2005-10-31 04:51:00,139.518,139.518,139.507,139.515,26400000.0
2005-10-31 04:52:00,139.522,139.528,139.521,139.522,39400000.0
2005-10-31 04:53:00,139.524,139.525,139.507,139.507,82400000.0
2005-10-31 04:54:00,139.514,139.523,139.514,139.518,26600000.0
2005-10-31 04:55:00,139.517,139.52,139.517,139.52,143600000.0
2005-10-31 04:56:00,139.52,139.528,139.512,139.523,55000000.0
2005-10-31 04:57:00,139.516,139.516,139.504,139.508,50600001.0
2005-10-31 04:58:00,139.503,139.513,139.502,139.513,174199998.0
2005-10-31 04:59:00,139.498,139.509,139.498,139.499,49500001.0
2005-10-31 05:00:00,139.503,139.514,139.503,139.514,107100000.0
2005-10-31 05:01:00,139.515,139.523,139.511,139.512,58400000.0
2005-10-31 05:02:00,139.509,139.516,139.509,139.516,16000000.0
2005-10-31 05:03:00,139.522,139.522,139.499,139.499,43200000.0
2005-10-31 05:04:00,139.498,139.518,139.498,139.518,88900000.0
2005-10-31 05:05:00,139.515,139.518,139.515,139.518,12100000.0
2005-10-31 05:06:00,139.51,139.521,139.51,139.513,71400000.0
2005-10-31 05:07:00,139.497,139.501,139.465,139.479,101799999.0
2005-10-31 05:08:00,139.503,139.51,139.498,139.502,44500000.0
2005-10-31 05:09:00,139.507,139.513,139.498,139.513,69999999.0
2005-10-31 05:10:00,139.508,139.515,139.501,139.515,93000001.0
2005-10-31 05:11:00,139.52,139.539,139.52,139.539,25600000.0
2005-10-31 05:12:00,139.54,139.54,139.54,139.54,4800000.0
2005-10-31 05:13:00,139.535,139.535,139.507,139.511,92899998.0
2005-10-31 05:14:00,139.513,139.526,139.5,139.52,70199999.0
2005-10-31 05:15:00,139.528,139.535,139.526,139.527,68100000.0
2005-10-31 05:16:00,139.518,139.541,139.518,139.541,82200001.0
2005-10-31 05:17:00,139.54,139.547,139.528,139.53,105500002.0
2005-10-31 05:18:00,139.542,139.554,139.534,139.534,59800001.0
2005-10-31 05:19:00,139.538,139.538,139.523,139.525,13800000.0
2005-10-31 05:20:00,139.522,139.53,139.522,139.53,43200000.0
2005-10-31 05:21:00,139.521,139.521,139.491,139.491,100500001.0
2005-10-31 05:22:00,139.5,139.504,139.493,139.501,103900000.0
2005-10-31 05:23:00,139.492,139.499,139.492,139.498,62399999.0
2005-10-31 05:24:00,139.492,139.51,139.492,139.495,100199998.0
2005-10-31 05:25:00,139.5,139.503,139.489,139.502,185899996.0
2005-10-31 05:26:00,139.497,139.497,139.489,139.49,21600000.0
2005-10-31 05:27:00,139.49,139.501,139.487,139.495,61100000.0
2005-10-31 05:28:00,139.488,139.493,139.482,139.493,63199999.0
2005-10-31 05:29:00,139.495,139.495,139.48,139.495,67299999.0
2005-10-31 05:30:00,139.477,139.49,139.477,139.49,130600000.0
2005-10-31 05:31:00,139.487,139.488,139.48,139.488,51800001.0
2005-10-31 05:32:00,139.488,139.491,139.479,139.479,125100000.0
2005-10-31 05:33:00,139.453,139.466,139.444,139.466,67399999.0
2005-10-31 05:34:00,139.488,139.493,139.481,139.493,102499998.0
2005-10-31 05:35:00,139.486,139.489,139.486,139.489,37500001.0
2005-10-31 05:36:00,139.485,139.49,139.481,139.482,53500000.0
2005-10-31 05:37:00,139.445,139.47,139.432,139.47,24800000.0
2005-10-31 05:38:00,139.488,139.491,139.48,139.487,131700002.0
2005-10-31 05:39:00,139.478,139.485,139.476,139.485,94900000.0
2005-10-31 05:40:00,139.49,139.495,139.483,139.495,100900000.0
2005-10-31 05:41:00,139.487,139.487,139.476,139.476,48099999.0
2005-10-31 05:42:00,139.478,139.478,139.478,139.478,18799999.0
2005-10-31 05:43:00,139.488,139.493,139.488,139.491,49600000.0
2005-10-31 05:44:00,139.494,139.497,139.482,139.482,77200000.0
2005-10-31 05:45:00,139.48,139.488,139.475,139.488,124500001.0
2005-10-31 05:46:00,139.487,139.497,139.487,139.497,105800002.0
2005-10-31 05:47:00,139.503,139.513,139.503,139.51,33000000.0
2005-10-31 05:48:00,139.511,139.511,139.504,139.504,5600000.0
2005-10-31 05:49:00,139.503,139.503,139.481,139.486,113899999.0
2005-10-31 05:50:00,139.455,139.472,139.441,139.457,103199999.0
2005-10-31 05:51:00,139.45,139.463,139.435,139.448,125500000.0
2005-10-31 05:52:00,139.484,139.492,139.482,139.486,98099999.0
2005-10-31 05:53:00,139.489,139.489,139.482,139.487,62900000.0
2005-10-31 05:54:00,139.49,139.49,139.49,139.49,36800000.0
2005-10-31 05:55:00,139.453,139.474,139.439,139.46,110499998.0
2005-10-31 05:56:00,139.492,139.497,139.492,139.497,54000000.0
2005-10-31 05:57:00,139.503,139.506,139.495,139.506,68000001.0
2005-10-31 05:58:00,139.506,139.514,139.492,139.514,100099999.0
2005-10-31 05:59:00,139.518,139.518,139.505,139.517,143999999.0
2005-10-31 06:00:00,139.51,139.523,139.51,139.521,86000002.0
2005-10-31 06:01:00,139.454,139.492,139.449,139.482,136100001.0
2005-10-31 06:02:00,139.52,139.52,139.52,139.52,23999999.0
2005-10-31 06:03:00,139.524,139.533,139.524,139.525,41600000.0
2005-10-31 06:04:00,139.521,139.522,139.512,139.521,143300003.0
2005-10-31 06:05:00,139.523,139.523,139.505,139.517,40499999.0
2005-10-31 06:06:00,139.511,139.518,139.494,139.494,85900000.0
2005-10-31 06:07:00,139.483,139.498,139.483,139.489,72000000.0
2005-10-31 06:08:00,139.503,139.506,139.486,139.494,47200000.0
2005-10-31 06:09:00,139.488,139.5,139.481,139.481,43700000.0
2005-10-31 06:10:00,139.483,139.49,139.483,139.485,57300000.0
2005-10-31 06:11:00,139.488,139.49,139.483,139.49,66400000.0
2005-10-31 06:12:00,139.487,139.496,139.485,139.491,111799998.0
2005-10-31 06:13:00,139.483,139.495,139.477,139.486,128900001.0
2005-10-31 06:14:00,139.478,139.478,139.44,139.44,79699998.0
2005-10-31 06:15:00,139.45,139.45,139.438,139.438,43999999.0
2005-10-31 06:16:00,139.442,139.448,139.431,139.438,90899998.0
2005-10-31 06:17:00,139.437,139.45,139.428,139.45,27700000.0
2005-10-31 06:18:00,139.446,139.452,139.441,139.448,53200001.0
2005-10-31 06:19:00,139.455,139.455,139.442,139.447,97900001.0
2005-10-31 06:20:00,139.448,139.454,139.44,139.454,62000001.0
2005-10-31 06:21:00,139.446,139.446,139.444,139.444,20799999.0
2005-10-31 06:22:00,139.436,139.448,139.436,139.447,57000000.0
2005-10-31 06:23:00,139.453,139.453,139.434,139.448,80200000.0
2005-10-31 06:24:00,139.446,139.446,139.444,139.444,12000000.0
2005-10-31 06:25:00,139.445,139.445,139.435,139.44,67600000.0
2005-10-31 06:26:00,139.437,139.437,139.424,139.424,85599997.0
2005-10-31 06:27:00,139.414,139.414,139.399,139.407,72000000.0
2005-10-31 06:28:00,139.413,139.426,139.408,139.417,81100000.0
2005-10-31 06:29:00,139.427,139.438,139.41,139.438,149100001.0
2005-10-31 06:30:00,139.442,139.45,139.442,139.442,57599998.0
2005-10-31 06:31:00,139.449,139.449,139.443,139.443,24700000.0
2005-10-31 06:32:00,139.443,139.455,139.443,139.455,160300000.0
2005-10-31 06:33:00,139.458,139.459,139.452,139.452,106400003.0
2005-10-31 06:34:00,139.457,139.459,139.448,139.448,74200000.0
2005-10-31 06:35:00,139.445,139.445,139.438,139.44,49499999.0
2005-10-31 06:36:00,139.434,139.434,139.413,139.42,61100000.0
2005-10-31 06:37:00,139.412,139.424,139.41,139.417,64799999.0
2005-10-31 06:38:00,139.415,139.415,139.4,139.408,103799998.0
2005-10-31 06:39:00,139.408,139.413,139.405,139.413,41900000.0
2005-10-31 06:40:00,139.405,139.415,139.405,139.405,245499998.0
2005-10-31 06:41:00,139.403,139.408,139.399,139.403,128400003.0
2005-10-31 06:42:00,139.395,139.398,139.385,139.395,61600000.0
2005-10-31 06:43:00,139.4,139.4,139.395,139.395,133099998.0
2005-10-31 06:44:00,139.409,139.409,139.405,139.405,78300000.0
2005-10-31 06:45:00,139.417,139.418,139.417,139.418,32000000.0
2005-10-31 06:46:00,139.427,139.435,139.414,139.414,79900000.0
2005-10-31 06:47:00,139.424,139.426,139.424,139.426,35100000.0
2005-10-31 06:48:00,139.439,139.455,139.439,139.455,56300000.0
2005-10-31 06:49:00,139.447,139.447,139.431,139.436,116999998.0
2005-10-31 06:50:00,139.437,139.437,139.42,139.425,70600000.0
2005-10-31 06:51:00,139.423,139.437,139.421,139.424,68000000.0
2005-10-31 06:52:00,139.42,139.44,139.42,139.421,87700001.0
2005-10-31 06:53:00,139.42,139.425,139.419,139.42,160699997.0
2005-10-31 06:54:00,139.405,139.413,139.401,139.405,68799999.0
2005-10-31 06:55:00,139.403,139.403,139.389,139.389,159500004.0
2005-10-31 06:56:00,139.393,139.395,139.378,139.39,119599998.0
2005-10-31 06:57:00,139.377,139.377,139.349,139.353,106100001.0
2005-10-31 06:58:00,139.353,139.369,139.353,139.365,116799999.0
2005-10-31 06:59:00,139.361,139.361,139.356,139.36,109899998.0
2005-10-31 07:00:00,139.366,139.37,139.358,139.37,154399997.0
2005-10-31 07:01:00,139.362,139.382,139.359,139.382,70300001.0
2005-10-31 07:02:00,139.375,139.375,139.355,139.358,91700000.0
2005-10-31 07:03:00,139.364,139.378,139.364,139.378,65400000.0
2005-10-31 07:04:00,139.383,139.4,139.383,139.39,148700004.0
2005-10-31 07:05:00,139.376,139.391,139.376,139.379,93499999.0
2005-10-31 07:06:00,139.382,139.403,139.382,139.403,127599999.0
2005-10-31 07:07:00,139.403,139.407,139.4,139.405,124399996.0
2005-10-31 07:08:00,139.411,139.418,139.398,139.408,130000000.0
2005-10-31 07:09:00,139.412,139.421,139.412,139.419,67100001.0
2005-10-31 07:10:00,139.42,139.42,139.407,139.41,66199998.0
2005-10-31 07:11:00,139.402,139.411,139.4,139.409,92399999.0
2005-10-31 07:12:00,139.407,139.407,139.401,139.407,110000001.0
2005-10-31 07:13:00,139.41,139.41,139.407,139.41,78699997.0
2005-10-31 07:14:00,139.414,139.424,139.412,139.424,152299998.0
2005-10-31 07:15:00,139.413,139.421,139.4,139.4,47000000.0
2005-10-31 07:16:00,139.397,139.411,139.397,139.4,79200001.0
2005-10-31 07:17:00,139.397,139.412,139.394,139.412,72400000.0
2005-10-31 07:18:00,139.408,139.41,139.408,139.41,51200000.0
2005-10-31 07:19:00,139.406,139.418,139.406,139.416,44300000.0
2005-10-31 07:20:00,139.404,139.419,139.404,139.416,40500000.0
2005-10-31 07:21:00,139.402,139.417,139.4,139.414,98899999.0
2005-10-31 07:22:00,139.41,139.415,139.405,139.405,82000002.0
2005-10-31 07:23:00,139.417,139.417,139.407,139.408,31200000.0
2005-10-31 07:24:00,139.407,139.42,139.407,139.42,53200000.0
2005-10-31 07:25:00,139.408,139.413,139.403,139.405,146800001.0
2005-10-31 07:26:00,139.422,139.426,139.4,139.409,107300000.0
2005-10-31 07:27:00,139.415,139.423,139.405,139.405,56000000.0
2005-10-31 07:28:00,139.413,139.418,139.412,139.418,138200002.0
2005-10-31 07:29:00,139.417,139.427,139.417,139.427,99399998.0
2005-10-31 07:30:00,139.425,139.425,139.422,139.422,55899999.0
2005-10-31 07:31:00,139.418,139.418,139.405,139.405,26800000.0
2005-10-31 07:32:00,139.398,139.413,139.398,139.413,45900001.0
2005-10-31 07:33:00,139.409,139.412,139.399,139.408,78100001.0
2005-10-31 07:34:00,139.412,139.413,139.397,139.413,68200000.0
2005-10-31 07:35:00,139.413,139.417,139.4,139.407,99600001.0
2005-10-31 07:36:00,139.41,139.41,139.405,139.405,25700000.0
2005-10-31 07:37:00,139.408,139.415,139.407,139.407,117400000.0
2005-10-31 07:38:00,139.402,139.405,139.402,139.405,11500000.0
2005-10-31 07:39:00,139.388,139.4,139.383,139.391,111299997.0
2005-10-31 07:40:00,139.382,139.401,139.38,139.392,57200000.0
2005-10-31 07:41:00,139.386,139.398,139.386,139.398,70700000.0
2005-10-31 07:42:00,139.39,139.412,139.39,139.408,118799997.0
2005-10-31 07:43:00,139.403,139.406,139.39,139.401,138600001.0
2005-10-31 07:44:00,139.404,139.427,139.404,139.427,54200000.0
2005-10-31 07:45:00,139.422,139.429,139.416,139.416,107899998.0
2005-10-31 07:46:00,139.409,139.42,139.409,139.415,75699999.0
2005-10-31 07:47:00,139.411,139.421,139.407,139.407,92199999.0
2005-10-31 07:48:00,139.398,139.402,139.392,139.397,50100001.0
2005-10-31 07:49:00,139.408,139.408,139.404,139.406,35999999.0
2005-10-31 07:50:00,139.411,139.411,139.388,139.389,77600000.0
2005-10-31 07:51:00,139.39,139.39,139.387,139.39,73300000.0
2005-10-31 07:52:00,139.387,139.392,139.37,139.37,43600000.0
2005-10-31 07:53:00,139.365,139.37,139.357,139.37,89800000.0
2005-10-31 07:54:00,139.367,139.367,139.357,139.364,83900000.0
2005-10-31 07:55:00,139.372,139.381,139.366,139.373,79099999.0
2005-10-31 07:56:00,139.367,139.371,139.356,139.358,46099999.0
2005-10-31 07:57:00,139.37,139.374,139.352,139.352,51099999.0
2005-10-31 07:58:00,139.364,139.377,139.364,139.371,66199999.0
2005-10-31 07:59:00,139.366,139.382,139.366,139.382,79100000.0
2005-10-31 08:00:00,139.385,139.396,139.385,139.394,82700000.0
2005-10-31 08:01:00,139.39,139.39,139.376,139.378,65200000.0
2005-10-31 08:02:00,139.376,139.376,139.347,139.347,53600000.0
2005-10-31 08:03:00,139.341,139.37,139.341,139.37,94199999.0
2005-10-31 08:04:00,139.387,139.388,139.372,139.385,155499999.0
2005-10-31 08:05:00,139.398,139.41,139.393,139.41,74100002.0
2005-10-31 08:06:00,139.41,139.441,139.402,139.437,142700000.0
2005-10-31 08:07:00,139.428,139.44,139.425,139.44,124600003.0
2005-10-31 08:08:00,139.445,139.445,139.426,139.429,62200000.0
2005-10-31 08:09:00,139.44,139.459,139.44,139.451,66599998.0
2005-10-31 08:10:00,139.462,139.462,139.454,139.457,109199998.0
2005-10-31 08:11:00,139.473,139.48,139.472,139.48,93600002.0
2005-10-31 08:12:00,139.485,139.509,139.485,139.503,111800001.0
2005-10-31 08:13:00,139.502,139.514,139.493,139.493,80000000.0
2005-10-31 08:14:00,139.488,139.498,139.488,139.498,60500000.0
2005-10-31 08:15:00,139.498,139.498,139.493,139.493,54899998.0
2005-10-31 08:16:00,139.492,139.5,139.483,139.496,54400000.0
2005-10-31 08:17:00,139.486,139.486,139.484,139.484,27100000.0
2005-10-31 08:18:00,139.478,139.489,139.478,139.483,40600000.0
2005-10-31 08:19:00,139.493,139.493,139.487,139.487,37199999.0
2005-10-31 08:20:00,139.496,139.496,139.487,139.487,41099999.0
2005-10-31 08:21:00,139.485,139.505,139.485,139.505,193099998.0
2005-10-31 08:22:00,139.509,139.509,139.505,139.507,48299999.0
2005-10-31 08:23:00,139.496,139.502,139.493,139.493,119900000.0
2005-10-31 08:24:00,139.492,139.511,139.492,139.511,121300001.0
2005-10-31 08:25:00,139.504,139.504,139.482,139.482,50400000.0
2005-10-31 08:26:00,139.492,139.5,139.492,139.495,66500000.0
2005-10-31 08:27:00,139.493,139.501,139.483,139.483,46200000.0
2005-10-31 08:28:00,139.495,139.508,139.495,139.498,152400000.0
2005-10-31 08:29:00,139.512,139.516,139.499,139.505,96800000.0
2005-10-31 08:30:00,139.51,139.515,139.502,139.505,74100000.0
2005-10-31 08:31:00,139.504,139.519,139.504,139.514,55200000.0
2005-10-31 08:32:00,139.506,139.506,139.504,139.504,64700002.0
2005-10-31 08:33:00,139.502,139.527,139.502,139.522,103399997.0
2005-10-31 08:34:00,139.515,139.525,139.515,139.518,63000000.0
2005-10-31 08:35:00,139.5,139.502,139.472,139.472,102300002.0
2005-10-31 08:36:00,139.508,139.509,139.502,139.509,130799998.0
2005-10-31 08:37:00,139.512,139.512,139.496,139.507,103700000.0
2005-10-31 08:38:00,139.502,139.509,139.501,139.509,112099999.0
2005-10-31 08:39:00,139.503,139.503,139.489,139.496,91600002.0
2005-10-31 08:40:00,139.49,139.49,139.484,139.488,123500001.0
2005-10-31 08:41:00,139.478,139.483,139.469,139.48,83399999.0
2005-10-31 08:42:00,139.483,139.49,139.461,139.48,73099998.0
2005-10-31 08:43:00,139.485,139.495,139.473,139.478,108699999.0
2005-10-31 08:44:00,139.485,139.507,139.485,139.504,67100000.0
2005-10-31 08:45:00,139.503,139.503,139.492,139.501,34400000.0
2005-10-31 08:46:00,139.505,139.509,139.502,139.502,40900000.0
2005-10-31 08:47:00,139.48,139.491,139.48,139.483,115800002.0
2005-10-31 08:48:00,139.48,139.486,139.471,139.486,58399999.0
2005-10-31 08:49:00,139.475,139.513,139.475,139.513,51600000.0
2005-10-31 08:50:00,139.526,139.542,139.524,139.542,109200001.0
2005-10-31 08:51:00,139.541,139.542,139.521,139.542,127400001.0
2005-10-31 08:52:00,139.538,139.538,139.531,139.532,102800002.0
2005-10-31 08:53:00,139.532,139.538,139.531,139.538,116099997.0
2005-10-31 08:54:00,139.532,139.532,139.528,139.528,9300000.0
2005-10-31 08:55:00,139.53,139.536,139.53,139.536,107199998.0
2005-10-31 08:56:00,139.535,139.535,139.527,139.53,100900000.0
2005-10-31 08:57:00,139.527,139.531,139.504,139.504,107199999.0
2005-10-31 08:58:00,139.519,139.543,139.519,139.534,82900000.0
2005-10-31 08:59:00,139.54,139.546,139.535,139.545,138000000.0
2005-10-31 09:00:00,139.538,139.542,139.531,139.539,65599999.0
2005-10-31 09:01:00,139.549,139.573,139.549,139.564,93300000.0
2005-10-31 09:02:00,139.578,139.578,139.564,139.57,110999999.0
2005-10-31 09:03:00,139.57,139.571,139.564,139.571,69200000.0
2005-10-31 09:04:00,139.568,139.574,139.558,139.57,102900001.0
2005-10-31 09:05:00,139.572,139.587,139.572,139.587,66099999.0
2005-10-31 09:06:00,139.573,139.573,139.548,139.552,44499999.0
2005-10-31 09:07:00,139.552,139.556,139.542,139.548,75999999.0
2005-10-31 09:08:00,139.552,139.559,139.534,139.547,92799999.0
2005-10-31 09:09:00,139.546,139.553,139.533,139.553,165800000.0
2005-10-31 09:10:00,139.539,139.548,139.532,139.548,114600002.0
2005-10-31 09:11:00,139.56,139.569,139.552,139.565,114400002.0
2005-10-31 09:12:00,139.555,139.555,139.544,139.55,158299999.0
2005-10-31 09:13:00,139.543,139.543,139.522,139.528,61700001.0
2005-10-31 09:14:00,139.532,139.55,139.532,139.538,130999998.0
2005-10-31 09:15:00,139.542,139.544,139.533,139.539,155800001.0
2005-10-31 09:16:00,139.544,139.553,139.544,139.549,37000000.0
2005-10-31 09:17:00,139.54,139.56,139.54,139.56,36999999.0
2005-10-31 09:18:00,139.557,139.57,139.546,139.57,124200002.0
2005-10-31 09:19:00,139.558,139.558,139.548,139.55,20800000.0
2005-10-31 09:20:00,139.537,139.551,139.535,139.537,76900000.0
2005-10-31 09:21:00,139.552,139.552,139.52,139.52,127199999.0
2005-10-31 09:22:00,139.518,139.523,139.513,139.52,128200001.0
2005-10-31 09:23:00,139.523,139.523,139.505,139.505,92699998.0
2005-10-31 09:24:00,139.502,139.515,139.496,139.497,108400001.0
2005-10-31 09:25:00,139.493,139.493,139.474,139.481,66099999.0
2005-10-31 09:26:00,139.481,139.492,139.48,139.489,159199997.0
2005-10-31 09:27:00,139.486,139.498,139.47,139.498,104599999.0
2005-10-31 09:28:00,139.498,139.506,139.489,139.506,78599999.0
2005-10-31 09:29:00,139.518,139.518,139.517,139.517,48999998.0
2005-10-31 09:30:00,139.532,139.541,139.52,139.529,128299999.0
2005-10-31 09:31:00,139.534,139.536,139.518,139.536,60000000.0
2005-10-31 09:32:00,139.53,139.53,139.505,139.505,64700002.0
2005-10-31 09:33:00,139.501,139.503,139.486,139.486,62000000.0
2005-10-31 09:34:00,139.484,139.498,139.481,139.481,100500002.0
2005-10-31 09:35:00,139.479,139.495,139.479,139.495,128300000.0
2005-10-31 09:36:00,139.506,139.513,139.498,139.513,77200000.0
2005-10-31 09:37:00,139.5,139.514,139.492,139.514,49600000.0
2005-10-31 09:38:00,139.515,139.515,139.502,139.508,25800000.0
2005-10-31 09:39:00,139.512,139.52,139.504,139.504,88600002.0
2005-10-31 09:40:00,139.51,139.51,139.494,139.494,62699999.0
2005-10-31 09:41:00,139.502,139.505,139.495,139.495,69300000.0
2005-10-31 09:42:00,139.504,139.505,139.49,139.5,67200000.0
2005-10-31 09:43:00,139.496,139.519,139.496,139.499,108499999.0
2005-10-31 09:44:00,139.495,139.515,139.495,139.505,127600000.0
2005-10-31 09:45:00,139.516,139.521,139.507,139.514,95500001.0
2005-10-31 09:46:00,139.515,139.519,139.512,139.518,127000002.0
2005-10-31 09:47:00,139.52,139.52,139.515,139.515,67799998.0
2005-10-31 09:48:00,139.514,139.514,139.511,139.513,69800000.0
2005-10-31 09:49:00,139.516,139.516,139.499,139.504,91200000.0
2005-10-31 09:50:00,139.504,139.507,139.494,139.494,65100000.0
2005-10-31 09:51:00,139.494,139.502,139.478,139.502,118499999.0
2005-10-31 09:52:00,139.505,139.509,139.499,139.5,129299999.0
2005-10-31 09:53:00,139.506,139.514,139.502,139.512,89900000.0
2005-10-31 09:54:00,139.514,139.52,139.509,139.52,72300000.0
2005-10-31 09:55:00,139.519,139.519,139.509,139.518,90200000.0
2005-10-31 09:56:00,139.513,139.528,139.513,139.528,75100000.0
2005-10-31 09:57:00,139.53,139.54,139.523,139.53,76699999.0
2005-10-31 09:58:00,139.52,139.532,139.512,139.532,103899999.0
2005-10-31 09:59:00,139.528,139.537,139.525,139.527,152100001.0
2005-10-31 10:00:00,139.536,139.536,139.517,139.517,117400000.0
2005-10-31 10:01:00,139.5,139.531,139.5,139.531,51500000.0
2005-10-31 10:02:00,139.528,139.533,139.519,139.533,128299998.0
2005-10-31 10:03:00,139.521,139.525,139.52,139.52,42000000.0
2005-10-31 10:04:00,139.519,139.529,139.517,139.52,159500001.0
2005-10-31 10:05:00,139.526,139.528,139.518,139.528,98899999.0
2005-10-31 10:06:00,139.528,139.529,139.523,139.523,89200001.0
2005-10-31 10:07:00,139.515,139.528,139.508,139.508,102199998.0
2005-10-31 10:08:00,139.512,139.513,139.505,139.505,85799998.0
2005-10-31 10:09:00,139.508,139.515,139.507,139.51,120499999.0
2005-10-31 10:10:00,139.513,139.521,139.505,139.51,49100000.0
2005-10-31 10:11:00,139.51,139.528,139.51,139.518,129999999.0
2005-10-31 10:12:00,139.516,139.524,139.505,139.511,88299998.0
2005-10-31 10:13:00,139.509,139.511,139.497,139.499,113899999.0
2005-10-31 10:14:00,139.488,139.488,139.476,139.487,76299999.0
2005-10-31 10:15:00,139.485,139.488,139.471,139.475,112999997.0
2005-10-31 10:16:00,139.479,139.499,139.479,139.49,118199999.0
2005-10-31 10:17:00,139.488,139.499,139.482,139.491,74800001.0
2005-10-31 10:18:00,139.479,139.479,139.455,139.455,128600000.0
2005-10-31 10:19:00,139.453,139.471,139.453,139.466,77600000.0
2005-10-31 10:20:00,139.457,139.457,139.422,139.445,131800000.0
2005-10-31 10:21:00,139.447,139.45,139.439,139.449,101300001.0
2005-10-31 10:22:00,139.453,139.474,139.453,139.459,192500001.0
2005-10-31 10:23:00,139.45,139.468,139.434,139.468,73400000.0
2005-10-31 10:24:00,139.516,139.531,139.496,139.531,79599999.0
2005-10-31 10:25:00,139.54,139.57,139.539,139.57,194400000.0
2005-10-31 10:26:00,139.585,139.602,139.582,139.582,64500000.0
2005-10-31 10:27:00,139.6,139.61,139.598,139.599,66200000.0
2005-10-31 10:28:00,139.586,139.612,139.582,139.612,73799999.0
2005-10-31 10:29:00,139.628,139.628,139.607,139.615,78299999.0
2005-10-31 10:30:00,139.613,139.635,139.601,139.624,144900001.0
2005-10-31 10:31:00,139.622,139.622,139.61,139.62,103900002.0
2005-10-31 10:32:00,139.621,139.621,139.61,139.617,94400000.0
2005-10-31 10:33:00,139.63,139.681,139.63,139.681,94100000.0
2005-10-31 10:34:00,139.678,139.69,139.668,139.69,133400002.0
2005-10-31 10:35:00,139.7,139.722,139.7,139.72,47000000.0
2005-10-31 10:36:00,139.712,139.733,139.709,139.718,145399998.0
2005-10-31 10:37:00,139.725,139.733,139.725,139.733,99500001.0
2005-10-31 10:38:00,139.735,139.735,139.725,139.727,84299998.0
2005-10-31 10:39:00,139.723,139.725,139.71,139.725,108699999.0
2005-10-31 10:40:00,139.723,139.734,139.708,139.722,57999999.0
2005-10-31 10:41:00,139.711,139.731,139.71,139.731,41900000.0
2005-10-31 10:42:00,139.731,139.738,139.725,139.725,132199999.0
2005-10-31 10:43:00,139.733,139.739,139.728,139.735,82200000.0
2005-10-31 10:44:00,139.736,139.736,139.717,139.728,107199998.0
2005-10-31 10:45:00,139.732,139.732,139.722,139.722,44700000.0
2005-10-31 10:46:00,139.726,139.734,139.723,139.723,35700000.0
2005-10-31 10:47:00,139.72,139.731,139.72,139.727,67399999.0
2005-10-31 10:48:00,139.722,139.727,139.72,139.722,149300000.0
2005-10-31 10:49:00,139.723,139.724,139.686,139.713,60200000.0
2005-10-31 10:50:00,139.718,139.725,139.71,139.725,130700002.0
2005-10-31 10:51:00,139.74,139.746,139.739,139.746,102000001.0
2005-10-31 10:52:00,139.737,139.742,139.73,139.741,128800001.0
2005-10-31 10:53:00,139.736,139.736,139.7,139.727,56000000.0
2005-10-31 10:54:00,139.73,139.737,139.722,139.727,175700000.0
2005-10-31 10:55:00,139.729,139.734,139.716,139.716,166600002.0
2005-10-31 10:56:00,139.725,139.739,139.725,139.733,68400001.0
2005-10-31 10:57:00,139.732,139.732,139.726,139.729,56500000.0
2005-10-31 10:58:00,139.717,139.732,139.717,139.729,32000000.0
2005-10-31 10:59:00,139.727,139.731,139.722,139.723,85599999.0
2005-10-31 11:00:00,139.729,139.733,139.726,139.726,58200000.0
2005-10-31 11:01:00,139.722,139.738,139.722,139.735,148099998.0
2005-10-31 11:02:00,139.733,139.737,139.733,139.737,36000002.0
2005-10-31 11:03:00,139.738,139.746,139.737,139.746,105599998.0
2005-10-31 11:04:00,139.745,139.745,139.723,139.732,129299997.0
2005-10-31 11:05:00,139.748,139.748,139.742,139.742,68300000.0
2005-10-31 11:06:00,139.74,139.753,139.737,139.753,66499999.0
2005-10-31 11:07:00,139.755,139.768,139.755,139.768,50399999.0
2005-10-31 11:08:00,139.775,139.779,139.755,139.759,82100000.0
2005-10-31 11:09:00,139.772,139.78,139.763,139.763,81199998.0
2005-10-31 11:10:00,139.759,139.765,139.757,139.758,31600000.0
2005-10-31 11:11:00,139.758,139.758,139.743,139.743,59800001.0
2005-10-31 11:12:00,139.742,139.757,139.74,139.75,111500001.0
2005-10-31 11:13:00,139.746,139.748,139.739,139.741,194899999.0
2005-10-31 11:14:00,139.732,139.744,139.729,139.744,108199999.0
2005-10-31 11:15:00,139.736,139.74,139.726,139.737,121100000.0
2005-10-31 11:16:00,139.735,139.747,139.731,139.732,88400001.0
2005-10-31 11:17:00,139.732,139.732,139.712,139.72,153600001.0
2005-10-31 11:18:00,139.731,139.745,139.729,139.734,64700000.0
2005-10-31 11:19:00,139.732,139.739,139.73,139.739,171800002.0
2005-10-31 11:20:00,139.731,139.749,139.729,139.736,120899998.0
2005-10-31 11:21:00,139.741,139.747,139.733,139.733,52700000.0
2005-10-31 11:22:00,139.737,139.744,139.732,139.732,48000000.0
2005-10-31 11:23:00,139.725,139.735,139.725,139.73,143700001.0
2005-10-31 11:24:00,139.738,139.738,139.73,139.73,112799999.0
2005-10-31 11:25:00,139.724,139.738,139.717,139.728,208700002.0
2005-10-31 11:26:00,139.72,139.72,139.7,139.713,91100000.0
2005-10-31 11:27:00,139.714,139.715,139.694,139.701,44900000.0
2005-10-31 11:28:00,139.699,139.716,139.69,139.71,71399998.0
2005-10-31 11:29:00,139.719,139.719,139.687,139.693,127699998.0
2005-10-31 11:30:00,139.697,139.705,139.697,139.705,100300000.0
2005-10-31 11:31:00,139.701,139.717,139.697,139.717,157100002.0
2005-10-31 11:32:00,139.718,139.727,139.714,139.727,77300001.0
2005-10-31 11:33:00,139.73,139.73,139.713,139.719,124500000.0
2005-10-31 11:34:00,139.732,139.741,139.717,139.725,79900002.0
2005-10-31 11:35:00,139.725,139.744,139.725,139.73,130700000.0
2005-10-31 11:36:00,139.737,139.737,139.701,139.717,125700001.0
2005-10-31 11:37:00,139.716,139.722,139.706,139.715,92700000.0
2005-10-31 11:38:00,139.699,139.699,139.678,139.688,69900000.0
2005-10-31 11:39:00,139.69,139.695,139.68,139.695,160400000.0
2005-10-31 11:40:00,139.686,139.686,139.677,139.682,68299998.0
2005-10-31 11:41:00,139.697,139.72,139.675,139.688,127099998.0
2005-10-31 11:42:00,139.695,139.709,139.695,139.701,135000001.0
2005-10-31 11:43:00,139.72,139.726,139.719,139.72,112199997.0
2005-10-31 11:44:00,139.719,139.719,139.694,139.707,102199999.0
2005-10-31 11:45:00,139.715,139.722,139.704,139.719,87899999.0
2005-10-31 11:46:00,139.724,139.749,139.724,139.735,41700000.0
2005-10-31 11:47:00,139.735,139.749,139.735,139.737,74300000.0
2005-10-31 11:48:00,139.741,139.764,139.735,139.763,76000000.0
2005-10-31 11:49:00,139.762,139.781,139.752,139.781,72999999.0
2005-10-31 11:50:00,139.782,139.797,139.764,139.77,82999998.0
2005-10-31 11:51:00,139.77,139.782,139.77,139.782,62199999.0
2005-10-31 11:52:00,139.77,139.783,139.767,139.767,71900000.0
2005-10-31 11:53:00,139.763,139.79,139.761,139.79,38100000.0
2005-10-31 11:54:00,139.791,139.791,139.765,139.776,52000001.0
2005-10-31 11:55:00,139.78,139.788,139.765,139.773,131399999.0
2005-10-31 11:56:00,139.776,139.776,139.764,139.767,66500001.0
2005-10-31 11:57:00,139.763,139.763,139.747,139.758,70000001.0
2005-10-31 11:58:00,139.767,139.785,139.767,139.772,118900001.0
2005-10-31 11:59:00,139.771,139.789,139.762,139.789,168799999.0
2005-10-31 12:00:00,139.786,139.788,139.778,139.785,103200001.0
2005-10-31 12:01:00,139.785,139.785,139.776,139.78,65200000.0
2005-10-31 12:02:00,139.777,139.782,139.766,139.782,149599998.0
2005-10-31 12:03:00,139.778,139.778,139.764,139.77,103199999.0
2005-10-31 12:04:00,139.777,139.777,139.767,139.769,86799999.0
2005-10-31 12:05:00,139.765,139.787,139.765,139.78,124599999.0
2005-10-31 12:06:00,139.783,139.791,139.778,139.782,62899998.0
2005-10-31 12:07:00,139.775,139.79,139.774,139.775,115500002.0
2005-10-31 12:08:00,139.768,139.784,139.759,139.769,51200000.0
2005-10-31 12:09:00,139.772,139.785,139.772,139.782,33500000.0
2005-10-31 12:10:00,139.793,139.793,139.783,139.787,57200000.0
2005-10-31 12:11:00,139.784,139.784,139.769,139.778,152500001.0
2005-10-31 12:12:00,139.773,139.773,139.762,139.762,123800003.0
2005-10-31 12:13:00,139.757,139.758,139.752,139.752,60700000.0
2005-10-31 12:14:00,139.747,139.747,139.726,139.74,135999999.0
2005-10-31 12:15:00,139.735,139.744,139.732,139.738,151600002.0
2005-10-31 12:16:00,139.735,139.74,139.725,139.74,85600000.0
2005-10-31 12:17:00,139.735,139.74,139.722,139.74,46700000.0
2005-10-31 12:18:00,139.738,139.738,139.726,139.726,104700000.0
2005-10-31 12:19:00,139.72,139.72,139.694,139.697,143600000.0
2005-10-31 12:20:00,139.683,139.683,139.671,139.676,71900000.0
2005-10-31 12:21:00,139.681,139.685,139.672,139.685,162299998.0
2005-10-31 12:22:00,139.686,139.715,139.686,139.715,78899998.0
2005-10-31 12:23:00,139.724,139.737,139.724,139.737,28800000.0
2005-10-31 12:24:00,139.739,139.741,139.717,139.717,171000000.0
2005-10-31 12:25:00,139.728,139.728,139.715,139.715,63899999.0
2005-10-31 12:26:00,139.718,139.721,139.713,139.719,57600000.0
2005-10-31 12:27:00,139.715,139.737,139.715,139.719,147200000.0
2005-10-31 12:28:00,139.713,139.731,139.713,139.718,80900000.0
2005-10-31 12:29:00,139.718,139.737,139.718,139.732,146999998.0
2005-10-31 12:30:00,139.735,139.751,139.731,139.751,107200000.0
2005-10-31 12:31:00,139.749,139.757,139.74,139.751,51000000.0
2005-10-31 12:32:00,139.745,139.747,139.721,139.721,125100002.0
2005-10-31 12:33:00,139.74,139.787,139.74,139.779,44800000.0
2005-10-31 12:34:00,139.771,139.794,139.762,139.794,120799999.0
2005-10-31 12:35:00,139.806,139.816,139.799,139.801,57600000.0
2005-10-31 12:36:00,139.814,139.814,139.804,139.81,36300000.0
2005-10-31 12:37:00,139.807,139.811,139.805,139.81,19300000.0
2005-10-31 12:38:00,139.811,139.826,139.811,139.824,35600000.0
2005-10-31 12:39:00,139.825,139.827,139.818,139.827,135199997.0
2005-10-31 12:40:00,139.825,139.825,139.805,139.822,106300002.0
2005-10-31 12:41:00,139.822,139.831,139.822,139.83,167600002.0
2005-10-31 12:42:00,139.835,139.847,139.832,139.832,116700003.0
2005-10-31 12:43:00,139.828,139.833,139.816,139.833,113100001.0
2005-10-31 12:44:00,139.829,139.837,139.827,139.827,47000000.0
2005-10-31 12:45:00,139.831,139.831,139.817,139.817,95499998.0
2005-10-31 12:46:00,139.827,139.836,139.823,139.823,100799999.0
2005-10-31 12:47:00,139.812,139.812,139.791,139.791,79700002.0
2005-10-31 12:48:00,139.797,139.797,139.773,139.792,128000004.0
2005-10-31 12:49:00,139.79,139.793,139.779,139.785,130500003.0
2005-10-31 12:50:00,139.801,139.824,139.801,139.82,49700000.0
2005-10-31 12:51:00,139.822,139.822,139.81,139.81,57000001.0
2005-10-31 12:52:00,139.812,139.819,139.811,139.815,72700000.0
2005-10-31 12:53:00,139.823,139.823,139.809,139.81,78599999.0
2005-10-31 12:54:00,139.788,139.804,139.78,139.78,73500000.0
2005-10-31 12:55:00,139.768,139.775,139.766,139.772,130200004.0
2005-10-31 12:56:00,139.766,139.769,139.76,139.76,126200003.0
2005-10-31 12:57:00,139.756,139.757,139.732,139.732,130800000.0
2005-10-31 12:58:00,139.735,139.738,139.707,139.715,63600000.0
2005-10-31 12:59:00,139.712,139.718,139.712,139.714,108599998.0
2005-10-31 13:00:00,139.726,139.731,139.726,139.729,35199999.0
2005-10-31 13:01:00,139.733,139.737,139.725,139.729,73599999.0
2005-10-31 13:02:00,139.709,139.709,139.695,139.697,70699999.0
2005-10-31 13:03:00,139.702,139.703,139.659,139.663,80800002.0
2005-10-31 13:04:00,139.648,139.648,139.595,139.6,25800000.0
2005-10-31 13:05:00,139.599,139.637,139.599,139.631,85499999.0
2005-10-31 13:06:00,139.622,139.635,139.615,139.634,42200000.0
2005-10-31 13:07:00,139.634,139.639,139.627,139.627,68899999.0
2005-10-31 13:08:00,139.613,139.695,139.613,139.695,124900001.0
2005-10-31 13:09:00,139.688,139.688,139.664,139.672,79899999.0
2005-10-31 13:10:00,139.656,139.661,139.637,139.637,134299997.0
2005-10-31 13:11:00,139.625,139.625,139.612,139.62,61500001.0
2005-10-31 13:12:00,139.615,139.615,139.587,139.595,72899999.0
2005-10-31 13:13:00,139.596,139.612,139.587,139.6,124299997.0
2005-10-31 13:14:00,139.58,139.58,139.571,139.58,99099997.0
2005-10-31 13:15:00,139.578,139.592,139.578,139.592,93400002.0
2005-10-31 13:16:00,139.588,139.61,139.588,139.6,215900001.0
2005-10-31 13:17:00,139.598,139.608,139.587,139.6,123900003.0
2005-10-31 13:18:00,139.607,139.617,139.601,139.612,77000001.0
2005-10-31 13:19:00,139.608,139.622,139.605,139.622,54499999.0
2005-10-31 13:20:00,139.623,139.63,139.615,139.62,124600003.0
2005-10-31 13:21:00,139.618,139.63,139.618,139.628,59600001.0
2005-10-31 13:22:00,139.63,139.639,139.621,139.639,137099998.0
2005-10-31 13:23:00,139.633,139.645,139.629,139.629,142699999.0
2005-10-31 13:24:00,139.633,139.637,139.63,139.637,107200001.0
2005-10-31 13:25:00,139.627,139.627,139.613,139.613,81700002.0
2005-10-31 13:26:00,139.61,139.615,139.608,139.613,112400000.0
2005-10-31 13:27:00,139.61,139.613,139.61,139.61,52800000.0
2005-10-31 13:28:00,139.599,139.622,139.599,139.622,93400000.0
2005-10-31 13:29:00,139.625,139.637,139.625,139.637,42200001.0
2005-10-31 13:30:00,139.64,139.652,139.636,139.642,131700002.0
2005-10-31 13:31:00,139.625,139.64,139.625,139.64,84799999.0
2005-10-31 13:32:00,139.634,139.655,139.634,139.642,79099999.0
2005-10-31 13:33:00,139.658,139.658,139.653,139.653,66700001.0
2005-10-31 13:34:00,139.647,139.659,139.642,139.649,116900000.0
2005-10-31 13:35:00,139.637,139.646,139.62,139.627,128899997.0
2005-10-31 13:36:00,139.632,139.632,139.622,139.629,68800000.0
2005-10-31 13:37:00,139.628,139.629,139.615,139.615,34800000.0
2005-10-31 13:38:00,139.615,139.625,139.615,139.625,53100002.0
2005-10-31 13:39:00,139.621,139.627,139.62,139.624,79899999.0
2005-10-31 13:40:00,139.621,139.638,139.621,139.638,77900001.0
2005-10-31 13:41:00,139.653,139.653,139.645,139.645,59099999.0
2005-10-31 13:42:00,139.622,139.622,139.608,139.616,59600001.0
2005-10-31 13:43:00,139.622,139.638,139.622,139.631,77800000.0
2005-10-31 13:44:00,139.625,139.636,139.624,139.636,85700000.0
2005-10-31 13:45:00,139.637,139.646,139.61,139.61,88699999.0
2005-10-31 13:46:00,139.61,139.621,139.602,139.614,78699999.0
2005-10-31 13:47:00,139.605,139.624,139.604,139.624,128100002.0
2005-10-31 13:48:00,139.612,139.624,139.601,139.601,96099998.0
2005-10-31 13:49:00,139.607,139.62,139.607,139.62,25100000.0
2005-10-31 13:50:00,139.616,139.627,139.616,139.627,64399999.0
2005-10-31 13:51:00,139.641,139.65,139.631,139.639,51900000.0
2005-10-31 13:52:00,139.627,139.627,139.611,139.611,120600002.0
2005-10-31 13:53:00,139.61,139.614,139.591,139.591,147899998.0
2005-10-31 13:54:00,139.6,139.6,139.591,139.592,54700000.0
2005-10-31 13:55:00,139.597,139.616,139.597,139.601,82800001.0
2005-10-31 13:56:00,139.599,139.609,139.584,139.584,101499999.0
2005-10-31 13:57:00,139.597,139.619,139.597,139.619,36300000.0
2005-10-31 13:58:00,139.63,139.632,139.61,139.61,48499999.0
2005-10-31 13:59:00,139.613,139.644,139.613,139.643,39500000.0
2005-10-31 14:00:00,139.658,139.661,139.641,139.645,105599999.0
2005-10-31 14:01:00,139.647,139.66,139.645,139.66,30500000.0
2005-10-31 14:02:00,139.653,139.654,139.638,139.652,116800002.0
2005-10-31 14:03:00,139.649,139.658,139.643,139.645,113000001.0
2005-10-31 14:04:00,139.652,139.653,139.639,139.646,109399998.0
2005-10-31 14:05:00,139.64,139.64,139.632,139.637,105600000.0
2005-10-31 14:06:00,139.634,139.653,139.634,139.647,107900004.0
2005-10-31 14:07:00,139.641,139.656,139.641,139.656,30899999.0
2005-10-31 14:08:00,139.658,139.659,139.643,139.643,165300003.0
2005-10-31 14:09:00,139.642,139.667,139.642,139.656,84900002.0
2005-10-31 14:10:00,139.664,139.687,139.664,139.673,88000000.0
2005-10-31 14:11:00,139.685,139.685,139.66,139.662,60800000.0
2005-10-31 14:12:00,139.672,139.699,139.669,139.699,69499998.0
2005-10-31 14:13:00,139.7,139.715,139.694,139.708,101400001.0
2005-10-31 14:14:00,139.716,139.718,139.7,139.707,99799999.0
2005-10-31 14:15:00,139.717,139.75,139.717,139.729,154300002.0
2005-10-31 14:16:00,139.708,139.715,139.687,139.71,169099993.0
2005-10-31 14:17:00,139.717,139.745,139.71,139.745,92000000.0
2005-10-31 14:18:00,139.742,139.77,139.742,139.767,59200001.0
2005-10-31 14:19:00,139.772,139.774,139.755,139.764,142500001.0
2005-10-31 14:20:00,139.77,139.783,139.765,139.783,38400000.0
2005-10-31 14:21:00,139.753,139.799,139.753,139.794,59199999.0
2005-10-31 14:22:00,139.8,139.804,139.788,139.788,91400001.0
2005-10-31 14:23:00,139.788,139.811,139.788,139.81,41500000.0
2005-10-31 14:24:00,139.806,139.826,139.804,139.826,115500000.0
2005-10-31 14:25:00,139.825,139.843,139.825,139.84,99300000.0
2005-10-31 14:26:00,139.83,139.847,139.818,139.818,160100002.0
2005-10-31 14:27:00,139.823,139.823,139.805,139.811,123699999.0
2005-10-31 14:28:00,139.809,139.817,139.809,139.812,73800000.0
2005-10-31 14:29:00,139.813,139.815,139.797,139.815,161499998.0
2005-10-31 14:30:00,139.805,139.805,139.796,139.799,69599999.0
2005-10-31 14:31:00,139.801,139.801,139.739,139.741,51700000.0
2005-10-31 14:32:00,139.733,139.765,139.726,139.76,107000001.0
2005-10-31 14:33:00,139.755,139.755,139.728,139.743,91600000.0
2005-10-31 14:34:00,139.738,139.745,139.733,139.745,58899999.0
2005-10-31 14:35:00,139.748,139.748,139.732,139.741,135499999.0
2005-10-31 14:36:00,139.738,139.746,139.732,139.732,86199999.0
2005-10-31 14:37:00,139.739,139.745,139.722,139.734,105899999.0
2005-10-31 14:38:00,139.729,139.743,139.726,139.733,128199999.0
2005-10-31 14:39:00,139.728,139.739,139.724,139.739,122600000.0
2005-10-31 14:40:00,139.743,139.75,139.738,139.742,91900000.0
2005-10-31 14:41:00,139.743,139.75,139.739,139.742,58799999.0
2005-10-31 14:42:00,139.735,139.739,139.727,139.739,126600000.0
2005-10-31 14:43:00,139.738,139.738,139.715,139.715,88999998.0
2005-10-31 14:44:00,139.741,139.746,139.741,139.746,69599998.0
2005-10-31 14:45:00,139.742,139.744,139.726,139.733,82299999.0
2005-10-31 14:46:00,139.731,139.734,139.717,139.717,64000000.0
2005-10-31 14:47:00,139.715,139.723,139.71,139.715,111899999.0
2005-10-31 14:48:00,139.712,139.723,139.703,139.704,185400005.0
2005-10-31 14:49:00,139.696,139.701,139.685,139.685,73399999.0
2005-10-31 14:50:00,139.686,139.686,139.67,139.67,135700000.0
2005-10-31 14:51:00,139.662,139.664,139.64,139.659,147999997.0
2005-10-31 14:52:00,139.66,139.675,139.66,139.675,42300001.0
2005-10-31 14:53:00,139.676,139.691,139.676,139.685,64000000.0
2005-10-31 14:54:00,139.68,139.685,139.672,139.685,109600000.0
2005-10-31 14:55:00,139.679,139.705,139.679,139.679,122199997.0
2005-10-31 14:56:00,139.684,139.693,139.678,139.69,112500000.0
2005-10-31 14:57:00,139.702,139.711,139.689,139.698,133099999.0
2005-10-31 14:58:00,139.693,139.693,139.679,139.679,96099998.0
2005-10-31 14:59:00,139.68,139.68,139.66,139.66,66000002.0
2005-10-31 15:00:00,139.672,139.679,139.658,139.672,73199999.0
2005-10-31 15:01:00,139.669,139.684,139.667,139.68,131499999.0
2005-10-31 15:02:00,139.676,139.69,139.673,139.673,78399999.0
2005-10-31 15:03:00,139.671,139.688,139.671,139.688,34500000.0
2005-10-31 15:04:00,139.683,139.683,139.665,139.665,55300002.0
2005-10-31 15:05:00,139.666,139.676,139.666,139.672,74300000.0
2005-10-31 15:06:00,139.678,139.678,139.67,139.678,39500001.0
2005-10-31 15:07:00,139.67,139.677,139.657,139.666,75699998.0
2005-10-31 15:08:00,139.67,139.67,139.659,139.659,45099999.0
2005-10-31 15:09:00,139.646,139.65,139.639,139.639,141000000.0
2005-10-31 15:10:00,139.63,139.64,139.63,139.632,38900000.0
2005-10-31 15:11:00,139.625,139.637,139.625,139.635,61900002.0
2005-10-31 15:12:00,139.64,139.659,139.64,139.648,200300002.0
2005-10-31 15:13:00,139.655,139.655,139.636,139.636,125199998.0
2005-10-31 15:14:00,139.633,139.633,139.601,139.627,173000001.0
2005-10-31 15:15:00,139.618,139.635,139.618,139.626,32500000.0
2005-10-31 15:16:00,139.621,139.624,139.611,139.611,138700000.0
2005-10-31 15:17:00,139.62,139.639,139.62,139.633,46100000.0
2005-10-31 15:18:00,139.612,139.612,139.593,139.61,104700000.0
2005-10-31 15:19:00,139.622,139.63,139.606,139.627,165799997.0
2005-10-31 15:20:00,139.616,139.616,139.595,139.611,94600000.0
2005-10-31 15:21:00,139.61,139.616,139.591,139.6,103800002.0
2005-10-31 15:22:00,139.603,139.618,139.603,139.618,61500001.0
2005-10-31 15:23:00,139.605,139.615,139.597,139.615,96300000.0
2005-10-31 15:24:00,139.619,139.644,139.619,139.639,134400002.0
2005-10-31 15:25:00,139.642,139.642,139.63,139.632,69899999.0
2005-10-31 15:26:00,139.632,139.646,139.63,139.635,65199999.0
2005-10-31 15:27:00,139.636,139.636,139.62,139.625,104199998.0
2005-10-31 15:28:00,139.636,139.641,139.62,139.621,116900001.0
2005-10-31 15:29:00,139.62,139.638,139.62,139.627,97899999.0
2005-10-31 15:30:00,139.622,139.623,139.587,139.6,140199997.0
2005-10-31 15:31:00,139.588,139.605,139.583,139.605,135099999.0
2005-10-31 15:32:00,139.585,139.594,139.567,139.573,95900000.0
2005-10-31 15:33:00,139.57,139.57,139.555,139.567,70300000.0
2005-10-31 15:34:00,139.575,139.581,139.565,139.578,117200001.0
2005-10-31 15:35:00,139.568,139.587,139.551,139.575,121700000.0
2005-10-31 15:36:00,139.594,139.613,139.594,139.603,185699999.0
2005-10-31 15:37:00,139.612,139.617,139.607,139.612,89900002.0
2005-10-31 15:38:00,139.599,139.599,139.584,139.584,48000000.0
2005-10-31 15:39:00,139.58,139.59,139.578,139.582,120600001.0
2005-10-31 15:40:00,139.585,139.606,139.585,139.592,78000001.0
2005-10-31 15:41:00,139.597,139.617,139.596,139.6,178800003.0
2005-10-31 15:42:00,139.593,139.601,139.581,139.592,146200000.0
2005-10-31 15:43:00,139.581,139.592,139.58,139.592,88899998.0
2005-10-31 15:44:00,139.587,139.604,139.586,139.602,110300000.0
2005-10-31 15:45:00,139.601,139.601,139.593,139.601,25800000.0
2005-10-31 15:46:00,139.585,139.591,139.585,139.588,122400000.0
2005-10-31 15:47:00,139.596,139.604,139.583,139.604,115100002.0
2005-10-31 15:48:00,139.605,139.605,139.592,139.6,46400000.0
2005-10-31 15:49:00,139.596,139.608,139.588,139.591,136300001.0
2005-10-31 15:50:00,139.597,139.597,139.573,139.573,101900000.0
2005-10-31 15:51:00,139.572,139.572,139.557,139.557,34000000.0
2005-10-31 15:52:00,139.551,139.551,139.536,139.539,32800000.0
2005-10-31 15:53:00,139.548,139.56,139.532,139.536,54100000.0
2005-10-31 15:54:00,139.54,139.549,139.539,139.547,166700000.0
2005-10-31 15:55:00,139.536,139.542,139.53,139.539,32000001.0
2005-10-31 15:56:00,139.549,139.554,139.54,139.548,93300000.0
2005-10-31 15:57:00,139.549,139.566,139.549,139.553,77400001.0
2005-10-31 15:58:00,139.554,139.569,139.554,139.567,139800000.0
2005-10-31 15:59:00,139.552,139.553,139.537,139.553,87499999.0
2005-10-31 16:00:00,139.553,139.555,139.53,139.53,95700000.0
2005-10-31 16:01:00,139.537,139.556,139.537,139.544,70500000.0
2005-10-31 16:02:00,139.543,139.552,139.527,139.527,68800000.0
2005-10-31 16:03:00,139.553,139.559,139.55,139.554,31400001.0
2005-10-31 16:04:00,139.548,139.565,139.547,139.558,122300000.0
2005-10-31 16:05:00,139.56,139.577,139.551,139.577,152899998.0
2005-10-31 16:06:00,139.581,139.583,139.568,139.571,59200000.0
2005-10-31 16:07:00,139.59,139.599,139.59,139.59,59299999.0
2005-10-31 16:08:00,139.598,139.603,139.583,139.603,195400002.0
2005-10-31 16:09:00,139.601,139.615,139.596,139.61,46600000.0
2005-10-31 16:10:00,139.61,139.61,139.571,139.583,95100001.0
2005-10-31 16:11:00,139.578,139.589,139.578,139.586,95900000.0
2005-10-31 16:12:00,139.578,139.599,139.575,139.579,72400001.0
2005-10-31 16:13:00,139.584,139.584,139.572,139.579,64900000.0
2005-10-31 16:14:00,139.58,139.587,139.571,139.582,24000000.0
2005-10-31 16:15:00,139.578,139.58,139.569,139.572,25700000.0
2005-10-31 16:16:00,139.561,139.561,139.517,139.517,49600000.0
2005-10-31 16:17:00,139.526,139.526,139.51,139.526,131000000.0
2005-10-31 16:18:00,139.522,139.522,139.49,139.502,60699998.0
2005-10-31 16:19:00,139.503,139.513,139.499,139.506,53500000.0
2005-10-31 16:20:00,139.518,139.518,139.511,139.517,15400000.0
2005-10-31 16:21:00,139.52,139.523,139.515,139.518,45700000.0
2005-10-31 16:22:00,139.514,139.541,139.514,139.532,130400001.0
2005-10-31 16:23:00,139.542,139.545,139.527,139.543,132899999.0
2005-10-31 16:24:00,139.531,139.541,139.527,139.527,117500002.0
2005-10-31 16:25:00,139.53,139.533,139.525,139.533,77000000.0
2005-10-31 16:26:00,139.534,139.539,139.525,139.525,135900001.0
2005-10-31 16:27:00,139.527,139.532,139.527,139.53,103700002.0
2005-10-31 16:28:00,139.528,139.528,139.524,139.528,75399999.0
2005-10-31 16:29:00,139.527,139.542,139.518,139.518,129900000.0
2005-10-31 16:30:00,139.527,139.534,139.519,139.531,35000000.0
2005-10-31 16:31:00,139.523,139.528,139.518,139.52,125500000.0
2005-10-31 16:32:00,139.519,139.53,139.516,139.517,44199999.0
2005-10-31 16:33:00,139.524,139.529,139.516,139.523,116900001.0
2005-10-31 16:34:00,139.521,139.529,139.515,139.515,172499999.0
2005-10-31 16:35:00,139.518,139.518,139.501,139.501,92600000.0
2005-10-31 16:36:00,139.494,139.508,139.485,139.488,128199998.0
2005-10-31 16:37:00,139.486,139.495,139.483,139.495,63700000.0
2005-10-31 16:38:00,139.502,139.507,139.489,139.498,110500001.0
2005-10-31 16:39:00,139.503,139.507,139.501,139.501,153000000.0
2005-10-31 16:40:00,139.496,139.506,139.493,139.495,47800000.0
2005-10-31 16:41:00,139.497,139.506,139.496,139.504,79999999.0
2005-10-31 16:42:00,139.509,139.51,139.493,139.493,64500000.0
2005-10-31 16:43:00,139.508,139.51,139.471,139.471,107100002.0
2005-10-31 16:44:00,139.475,139.481,139.462,139.47,77000000.0
2005-10-31 16:45:00,139.473,139.486,139.463,139.486,51500000.0
2005-10-31 16:46:00,139.493,139.507,139.493,139.497,113200001.0
2005-10-31 16:47:00,139.508,139.526,139.508,139.526,80999998.0
2005-10-31 16:48:00,139.52,139.536,139.514,139.536,79699999.0
2005-10-31 16:49:00,139.543,139.555,139.538,139.555,132899999.0
2005-10-31 16:50:00,139.572,139.576,139.548,139.566,114399999.0
2005-10-31 16:51:00,139.571,139.583,139.562,139.583,86100000.0
2005-10-31 16:52:00,139.578,139.6,139.572,139.579,59100000.0
2005-10-31 16:53:00,139.571,139.578,139.552,139.553,100800001.0
2005-10-31 16:54:00,139.557,139.576,139.557,139.571,99000002.0
2005-10-31 16:55:00,139.567,139.568,139.563,139.568,34700000.0
2005-10-31 16:56:00,139.582,139.604,139.582,139.593,128899995.0
2005-10-31 16:57:00,139.595,139.604,139.564,139.567,79900001.0
2005-10-31 16:58:00,139.57,139.589,139.558,139.568,133700000.0
2005-10-31 16:59:00,139.567,139.567,139.542,139.55,71900000.0
2005-10-31 17:00:00,139.563,139.564,139.542,139.554,151900002.0
2005-10-31 17:01:00,139.543,139.543,139.523,139.528,47699999.0
2005-10-31 17:02:00,139.521,139.532,139.52,139.528,80900000.0
2005-10-31 17:03:00,139.52,139.528,139.46,139.465,62800001.0
2005-10-31 17:04:00,139.456,139.456,139.405,139.415,176799999.0
2005-10-31 17:05:00,139.417,139.431,139.415,139.415,85800001.0
2005-10-31 17:06:00,139.427,139.448,139.425,139.448,40000000.0
2005-10-31 17:07:00,139.452,139.475,139.452,139.455,65600000.0
2005-10-31 17:08:00,139.455,139.459,139.429,139.429,53400000.0
2005-10-31 17:09:00,139.442,139.444,139.421,139.421,102699999.0
2005-10-31 17:10:00,139.417,139.452,139.417,139.445,82300000.0
2005-10-31 17:11:00,139.463,139.485,139.463,139.47,59800001.0
2005-10-31 17:12:00,139.475,139.491,139.475,139.489,77000000.0
2005-10-31 17:13:00,139.488,139.51,139.488,139.498,137800003.0
2005-10-31 17:14:00,139.512,139.529,139.512,139.528,17900000.0
2005-10-31 17:15:00,139.513,139.525,139.506,139.525,51200000.0
2005-10-31 17:16:00,139.515,139.527,139.505,139.522,112800001.0
2005-10-31 17:17:00,139.531,139.55,139.531,139.549,56600000.0
2005-10-31 17:18:00,139.545,139.562,139.545,139.545,102399999.0
2005-10-31 17:19:00,139.545,139.558,139.541,139.544,107100000.0
2005-10-31 17:20:00,139.525,139.525,139.508,139.508,6400000.0
2005-10-31 17:21:00,139.496,139.496,139.474,139.474,53000000.0
2005-10-31 17:22:00,139.472,139.488,139.472,139.486,112799999.0
2005-10-31 17:23:00,139.473,139.473,139.458,139.46,139299998.0
2005-10-31 17:24:00,139.455,139.455,139.448,139.454,67299998.0
2005-10-31 17:25:00,139.44,139.44,139.42,139.432,42400000.0
2005-10-31 17:26:00,139.433,139.452,139.433,139.436,49900000.0
2005-10-31 17:27:00,139.433,139.46,139.433,139.46,81600001.0
2005-10-31 17:28:00,139.453,139.466,139.445,139.466,60100001.0
2005-10-31 17:29:00,139.477,139.486,139.46,139.484,60100000.0
2005-10-31 17:30:00,139.49,139.494,139.485,139.492,139499998.0
2005-10-31 17:31:00,139.498,139.498,139.493,139.497,138100001.0
2005-10-31 17:32:00,139.493,139.507,139.482,139.482,51200000.0
2005-10-31 17:33:00,139.482,139.488,139.477,139.488,51500000.0
2005-10-31 17:34:00,139.489,139.489,139.447,139.447,21900000.0
2005-10-31 17:35:00,139.44,139.44,139.421,139.426,148199999.0
2005-10-31 17:36:00,139.426,139.432,139.421,139.427,97300001.0
2005-10-31 17:37:00,139.427,139.437,139.418,139.418,43800000.0
2005-10-31 17:38:00,139.417,139.417,139.402,139.404,24000000.0
2005-10-31 17:39:00,139.393,139.417,139.388,139.405,97300000.0
2005-10-31 17:40:00,139.403,139.407,139.394,139.394,38600001.0
2005-10-31 17:41:00,139.393,139.405,139.389,139.396,179300001.0
2005-10-31 17:42:00,139.397,139.417,139.397,139.399,92599998.0
2005-10-31 17:43:00,139.415,139.426,139.407,139.41,132899999.0
2005-10-31 17:44:00,139.422,139.426,139.406,139.422,142400003.0
2005-10-31 17:45:00,139.415,139.421,139.406,139.419,99999998.0
2005-10-31 17:46:00,139.404,139.413,139.389,139.413,86899999.0
2005-10-31 17:47:00,139.411,139.412,139.392,139.401,208700007.0
2005-10-31 17:48:00,139.403,139.412,139.4,139.4,77800000.0
2005-10-31 17:49:00,139.382,139.391,139.382,139.387,41600000.0
2005-10-31 17:50:00,139.386,139.386,139.368,139.371,104999999.0
2005-10-31 17:51:00,139.372,139.374,139.342,139.353,56900000.0
2005-10-31 17:52:00,139.35,139.37,139.341,139.37,119799999.0
2005-10-31 17:53:00,139.36,139.36,139.344,139.346,37600000.0
2005-10-31 17:54:00,139.34,139.34,139.31,139.325,75000002.0
2005-10-31 17:55:00,139.316,139.333,139.307,139.316,76000000.0
2005-10-31 17:56:00,139.319,139.343,139.317,139.332,92899999.0
2005-10-31 17:57:00,139.342,139.368,139.342,139.358,104800001.0
2005-10-31 17:58:00,139.363,139.391,139.363,139.391,49600001.0
2005-10-31 17:59:00,139.38,139.402,139.354,139.397,79300000.0
2005-10-31 18:00:00,139.419,139.447,139.419,139.445,98300000.0
2005-10-31 18:01:00,139.455,139.48,139.454,139.454,1128899998.0
2005-10-31 18:02:00,139.54,139.54,139.53,139.53,1288199994.0
2005-10-31 18:03:00,139.54,139.56,139.53,139.56,1288199994.0
2005-10-31 18:04:00,139.448,139.45,139.432,139.432,1288199994.0
2005-10-31 18:05:00,139.432,139.452,139.43,139.452,1804800010.0
2005-10-31 18:06:00,139.459,139.497,139.459,139.483,1069600000.0
2005-10-31 18:07:00,139.485,139.52,139.485,139.505,1892800004.0
2005-10-31 18:08:00,139.503,139.517,139.48,139.484,1570000000.0
2005-10-31 18:09:00,139.477,139.477,139.432,139.442,1466200005.0
2005-10-31 18:10:00,139.459,139.467,139.445,139.46,968000001.0
2005-10-31 18:11:00,139.465,139.469,139.442,139.457,668199999.0
2005-10-31 18:12:00,139.46,139.479,139.447,139.476,991000001.0
2005-10-31 18:13:00,139.485,139.499,139.478,139.478,1384199993.0
2005-10-31 18:14:00,139.473,139.482,139.462,139.462,1435999987.0
2005-10-31 18:15:00,139.465,139.468,139.445,139.453,1768299994.0
2005-10-31 18:16:00,139.46,139.468,139.44,139.447,1533199996.0
2005-10-31 18:17:00,139.452,139.476,139.452,139.465,726300003.0
2005-10-31 18:18:00,139.463,139.473,139.458,139.458,662399994.0
2005-10-31 18:19:00,139.45,139.463,139.446,139.451,619300004.0
2005-10-31 18:20:00,139.445,139.455,139.426,139.443,1418699993.0
2005-10-31 18:21:00,139.45,139.466,139.444,139.444,1256099998.0
2005-10-31 18:22:00,139.445,139.488,139.445,139.482,996999999.0
2005-10-31 18:23:00,139.484,139.522,139.484,139.52,1848699998.0
2005-10-31 18:24:00,139.517,139.525,139.502,139.514,965200000.0
2005-10-31 18:25:00,139.522,139.538,139.516,139.522,1463199997.0
2005-10-31 18:26:00,139.52,139.537,139.506,139.522,903199986.0
2005-10-31 18:27:00,139.525,139.545,139.523,139.541,448799998.0
2005-10-31 18:28:00,139.551,139.551,139.524,139.532,746700004.0
2005-10-31 18:29:00,139.533,139.543,139.524,139.537,883699995.0
2005-10-31 18:30:00,139.534,139.565,139.534,139.565,492599998.0
2005-10-31 18:31:00,139.567,139.58,139.551,139.572,745500000.0
2005-10-31 18:32:00,139.579,139.593,139.565,139.565,1180800004.0
2005-10-31 18:33:00,139.56,139.576,139.551,139.551,1565699994.0
2005-10-31 18:34:00,139.54,139.549,139.51,139.51,1500500001.0
2005-10-31 18:35:00,139.51,139.511,139.489,139.506,1218799988.0
2005-10-31 18:36:00,139.507,139.507,139.488,139.49,734400004.0
2005-10-31 18:37:00,139.49,139.513,139.49,139.511,457599998.0
2005-10-31 18:38:00,139.519,139.55,139.511,139.55,342200002.0
2005-10-31 18:39:00,139.551,139.568,139.522,139.524,324099995.0
2005-10-31 18:40:00,139.513,139.531,139.506,139.517,1114599999.0
2005-10-31 18:41:00,139.522,139.539,139.517,139.533,393100002.0
2005-10-31 18:42:00,139.533,139.533,139.506,139.516,660300000.0
2005-10-31 18:43:00,139.518,139.528,139.512,139.527,311200001.0
2005-10-31 18:44:00,139.53,139.552,139.522,139.535,386000001.0
2005-10-31 18:45:00,139.535,139.567,139.535,139.557,267599999.0
2005-10-31 18:46:00,139.563,139.579,139.563,139.575,578999998.0
2005-10-31 18:47:00,139.566,139.567,139.543,139.543,128200000.0
2005-10-31 18:48:00,139.535,139.535,139.511,139.515,700899992.0
2005-10-31 18:49:00,139.515,139.529,139.513,139.52,571699999.0
2005-10-31 18:50:00,139.517,139.521,139.501,139.518,600300001.0
2005-10-31 18:51:00,139.522,139.561,139.522,139.561,462599997.0
2005-10-31 18:52:00,139.563,139.564,139.538,139.538,677899998.0
2005-10-31 18:53:00,139.538,139.548,139.529,139.531,1132899990.0
2005-10-31 18:54:00,139.534,139.56,139.534,139.552,884000002.0
2005-10-31 18:55:00,139.561,139.584,139.561,139.565,856699995.0
2005-10-31 18:56:00,139.565,139.577,139.557,139.565,462500001.0
2005-10-31 18:57:00,139.568,139.572,139.553,139.56,524500001.0
2005-10-31 18:58:00,139.563,139.563,139.532,139.539,646900000.0
2005-10-31 18:59:00,139.538,139.555,139.537,139.549,841800002.0
2005-10-31 19:00:00,139.547,139.572,139.547,139.559,253800004.0
2005-10-31 19:01:00,139.558,139.558,139.533,139.543,283800000.0
2005-10-31 19:02:00,139.529,139.545,139.525,139.529,245000001.0
2005-10-31 19:03:00,139.526,139.558,139.525,139.537,744999997.0
2005-10-31 19:04:00,139.535,139.56,139.535,139.545,471800002.0
2005-10-31 19:05:00,139.539,139.539,139.5,139.5,535000003.0
2005-10-31 19:06:00,139.517,139.536,139.514,139.53,794800002.0
2005-10-31 19:07:00,139.528,139.531,139.513,139.515,1029899994.0
2005-10-31 19:08:00,139.517,139.521,139.502,139.517,857900002.0
2005-10-31 19:09:00,139.518,139.533,139.51,139.533,672099996.0
2005-10-31 19:10:00,139.539,139.557,139.539,139.55,150800002.0
2005-10-31 19:11:00,139.549,139.559,139.542,139.545,390199996.0
2005-10-31 19:12:00,139.552,139.566,139.548,139.565,303199997.0
2005-10-31 19:13:00,139.568,139.569,139.542,139.544,93199999.0
2005-10-31 19:14:00,139.54,139.545,139.537,139.54,274699999.0
2005-10-31 19:15:00,139.536,139.559,139.536,139.557,862999995.0
2005-10-31 19:16:00,139.561,139.563,139.546,139.563,364799997.0
2005-10-31 19:17:00,139.56,139.571,139.547,139.571,395199998.0
2005-10-31 19:18:00,139.58,139.59,139.572,139.573,389200000.0
2005-10-31 19:19:00,139.572,139.588,139.571,139.58,482299999.0
2005-10-31 19:20:00,139.588,139.601,139.576,139.576,338999999.0
2005-10-31 19:21:00,139.579,139.579,139.564,139.575,474000001.0
2005-10-31 19:22:00,139.574,139.58,139.569,139.572,137400001.0
2005-10-31 19:23:00,139.575,139.577,139.552,139.553,900899997.0
2005-10-31 19:24:00,139.555,139.576,139.554,139.561,604100006.0
2005-10-31 19:25:00,139.563,139.577,139.557,139.577,600800003.0
2005-10-31 19:26:00,139.525,139.593,139.525,139.545,1226899991.0
2005-10-31 19:27:00,139.574,139.585,139.573,139.573,821500002.0
2005-10-31 19:28:00,139.57,139.57,139.55,139.557,596699997.0
2005-10-31 19:29:00,139.557,139.575,139.546,139.575,331199998.0
2005-10-31 19:30:00,139.558,139.563,139.553,139.559,814500004.0
2005-10-31 19:31:00,139.555,139.555,139.54,139.545,703900007.0
2005-10-31 19:32:00,139.542,139.56,139.542,139.556,835099996.0
2005-10-31 19:33:00,139.56,139.565,139.551,139.564,538799999.0
2005-10-31 19:34:00,139.56,139.579,139.56,139.565,941700001.0
2005-10-31 19:35:00,139.566,139.583,139.565,139.566,574999999.0
2005-10-31 19:36:00,139.578,139.59,139.572,139.588,365799997.0
2005-10-31 19:37:00,139.591,139.591,139.576,139.576,95300000.0
2005-10-31 19:38:00,139.582,139.592,139.579,139.588,471399997.0
2005-10-31 19:39:00,139.589,139.589,139.565,139.567,683599994.0
2005-10-31 19:40:00,139.571,139.579,139.564,139.579,650799998.0
2005-10-31 19:41:00,139.575,139.599,139.575,139.585,753900007.0
2005-10-31 19:42:00,139.593,139.606,139.59,139.597,521400002.0
2005-10-31 19:43:00,139.602,139.602,139.584,139.597,130099999.0
2005-10-31 19:44:00,139.595,139.605,139.595,139.6,487600001.0
2005-10-31 19:45:00,139.598,139.599,139.588,139.597,109100001.0
2005-10-31 19:46:00,139.6,139.6,139.588,139.589,462800005.0
2005-10-31 19:47:00,139.593,139.6,139.591,139.597,198500002.0
2005-10-31 19:48:00,139.596,139.602,139.584,139.602,923599989.0
2005-10-31 19:49:00,139.601,139.614,139.601,139.602,229500002.0
2005-10-31 19:50:00,139.601,139.617,139.601,139.605,304500001.0
2005-10-31 19:51:00,139.602,139.615,139.599,139.599,190200000.0
2005-10-31 19:52:00,139.601,139.618,139.6,139.605,562699993.0
2005-10-31 19:53:00,139.609,139.615,139.595,139.598,410399999.0
2005-10-31 19:54:00,139.598,139.605,139.595,139.6,322799997.0
2005-10-31 19:55:00,139.605,139.605,139.6,139.6,237000002.0
2005-10-31 19:56:00,139.599,139.599,139.572,139.572,505099992.0
2005-10-31 19:57:00,139.56,139.575,139.536,139.536,563700004.0
2005-10-31 19:58:00,139.539,139.553,139.538,139.547,642699998.0
2005-10-31 19:59:00,139.55,139.555,139.545,139.548,532500000.0
2005-10-31 20:00:00,139.56,139.572,139.559,139.561,166599999.0
2005-10-31 20:01:00,139.561,139.578,139.561,139.578,390699997.0
2005-10-31 20:02:00,139.578,139.583,139.57,139.571,251300003.0
2005-10-31 20:03:00,139.581,139.581,139.563,139.563,256399998.0
2005-10-31 20:04:00,139.57,139.58,139.564,139.569,435800000.0
2005-10-31 20:05:00,139.566,139.566,139.542,139.543,877500001.0
2005-10-31 20:06:00,139.545,139.551,139.523,139.523,531400002.0
2005-10-31 20:07:00,139.513,139.525,139.505,139.505,246000001.0
2005-10-31 20:08:00,139.497,139.509,139.48,139.492,599600010.0
2005-10-31 20:09:00,139.492,139.503,139.488,139.497,522599998.0
2005-10-31 20:10:00,139.49,139.504,139.482,139.49,278600001.0
2005-10-31 20:11:00,139.486,139.492,139.473,139.492,651200005.0
2005-10-31 20:12:00,139.485,139.488,139.472,139.472,797599996.0
2005-10-31 20:13:00,139.469,139.476,139.461,139.469,299499994.0
2005-10-31 20:14:00,139.453,139.468,139.453,139.466,377000005.0
2005-10-31 20:15:00,139.472,139.476,139.45,139.469,913199999.0
2005-10-31 20:16:00,139.471,139.489,139.465,139.475,484400003.0
2005-10-31 20:17:00,139.475,139.486,139.471,139.471,222099997.0
2005-10-31 20:18:00,139.467,139.471,139.457,139.461,195199998.0
2005-10-31 20:19:00,139.464,139.482,139.454,139.459,557900000.0
2005-10-31 20:20:00,139.455,139.462,139.448,139.457,185299999.0
2005-10-31 20:21:00,139.455,139.455,139.429,139.449,403599996.0
2005-10-31 20:22:00,139.449,139.46,139.439,139.439,307000001.0
2005-10-31 20:23:00,139.443,139.46,139.44,139.445,437400004.0
2005-10-31 20:24:00,139.448,139.449,139.44,139.449,247800002.0
2005-10-31 20:25:00,139.451,139.467,139.45,139.458,505599998.0
2005-10-31 20:26:00,139.458,139.458,139.449,139.458,479299999.0
2005-10-31 20:27:00,139.458,139.474,139.448,139.474,587100000.0
2005-10-31 20:28:00,139.465,139.467,139.455,139.459,1069599999.0
2005-10-31 20:29:00,139.455,139.459,139.43,139.45,1048300000.0
2005-10-31 20:30:00,139.447,139.456,139.435,139.441,1749100005.0
2005-10-31 20:31:00,139.442,139.458,139.432,139.458,1326999991.0
2005-10-31 20:32:00,139.46,139.475,139.454,139.466,963100004.0
2005-10-31 20:33:00,139.47,139.474,139.445,139.471,449199999.0
2005-10-31 20:34:00,139.468,139.476,139.458,139.462,436500003.0
2005-10-31 20:35:00,139.464,139.476,139.46,139.465,317900000.0
2005-10-31 20:36:00,139.46,139.488,139.46,139.488,570900000.0
2005-10-31 20:37:00,139.486,139.486,139.468,139.481,516600001.0
2005-10-31 20:38:00,139.473,139.473,139.454,139.46,848000000.0
2005-10-31 20:39:00,139.464,139.479,139.452,139.454,685999993.0
2005-10-31 20:40:00,139.446,139.457,139.446,139.457,1019499997.0
2005-10-31 20:41:00,139.455,139.465,139.455,139.46,364600005.0
2005-10-31 20:42:00,139.46,139.465,139.45,139.46,470899997.0
2005-10-31 20:43:00,139.463,139.477,139.459,139.477,331299996.0
2005-10-31 20:44:00,139.475,139.479,139.462,139.47,708800002.0
2005-10-31 20:45:00,139.475,139.475,139.462,139.463,652299998.0
2005-10-31 20:46:00,139.472,139.485,139.468,139.472,636100001.0
2005-10-31 20:47:00,139.465,139.478,139.459,139.465,594999999.0
2005-10-31 20:48:00,139.466,139.486,139.466,139.475,637299999.0
2005-10-31 20:49:00,139.478,139.478,139.466,139.468,382999999.0
2005-10-31 20:50:00,139.461,139.481,139.461,139.475,1319299989.0
2005-10-31 20:51:00,139.476,139.489,139.475,139.489,492999996.0
2005-10-31 20:52:00,139.485,139.485,139.468,139.473,227299997.0
2005-10-31 20:53:00,139.471,139.483,139.465,139.475,914000007.0
2005-10-31 20:54:00,139.474,139.476,139.414,139.47,207799999.0
2005-10-31 20:55:00,139.47,139.475,139.462,139.465,1048100006.0
2005-10-31 20:56:00,139.465,139.475,139.462,139.465,968000001.0
2005-10-31 20:57:00,139.461,139.468,139.447,139.447,1028900003.0
2005-10-31 20:58:00,139.447,139.45,139.429,139.44,1197299994.0
2005-10-31 20:59:00,139.445,139.477,139.445,139.467,1282299991.0
2005-10-31 21:00:00,139.472,139.483,139.461,139.477,1360399997.0
2005-10-31 21:01:00,139.48,139.48,139.453,139.466,784499996.0
2005-10-31 21:02:00,139.462,139.476,139.456,139.457,418600001.0
2005-10-31 21:03:00,139.455,139.465,139.45,139.455,788199999.0
2005-10-31 21:04:00,139.431,139.44,139.406,139.435,490299993.0
2005-10-31 21:05:00,139.461,139.474,139.456,139.474,490999999.0
2005-10-31 21:06:00,139.473,139.484,139.467,139.477,685200002.0
2005-10-31 21:07:00,139.47,139.497,139.469,139.497,562500000.0
2005-10-31 21:08:00,139.505,139.522,139.501,139.511,431599999.0
2005-10-31 21:09:00,139.525,139.527,139.515,139.527,144299999.0
2005-10-31 21:10:00,139.515,139.515,139.497,139.5,244999999.0
2005-10-31 21:11:00,139.495,139.509,139.492,139.509,298700004.0
2005-10-31 21:12:00,139.506,139.506,139.484,139.484,410300001.0
2005-10-31 21:13:00,139.485,139.505,139.485,139.495,602999998.0
2005-10-31 21:14:00,139.49,139.522,139.49,139.499,975000004.0
2005-10-31 21:15:00,139.501,139.519,139.497,139.497,746900000.0
2005-10-31 21:16:00,139.495,139.525,139.495,139.52,577499997.0
2005-10-31 21:17:00,139.51,139.524,139.498,139.501,799299995.0
2005-10-31 21:18:00,139.487,139.504,139.487,139.496,367300000.0
2005-10-31 21:19:00,139.495,139.515,139.493,139.508,476300000.0
2005-10-31 21:20:00,139.51,139.515,139.502,139.508,1112799998.0
2005-10-31 21:21:00,139.509,139.528,139.509,139.517,713900005.0
2005-10-31 21:22:00,139.521,139.55,139.521,139.54,741199999.0
2005-10-31 21:23:00,139.538,139.542,139.531,139.532,654300006.0
2005-10-31 21:24:00,139.527,139.54,139.513,139.519,599299999.0
2005-10-31 21:25:00,139.52,139.53,139.514,139.52,651299999.0
2005-10-31 21:26:00,139.52,139.534,139.515,139.519,323799997.0
2005-10-31 21:27:00,139.525,139.536,139.515,139.523,143599998.0
2005-10-31 21:28:00,139.516,139.527,139.516,139.52,63300000.0
2005-10-31 21:29:00,139.517,139.518,139.503,139.512,201599998.0
2005-10-31 21:30:00,139.512,139.526,139.51,139.51,217000000.0
2005-10-31 21:31:00,139.508,139.516,139.508,139.513,55400000.0
2005-10-31 21:32:00,139.512,139.523,139.508,139.518,626100009.0
2005-10-31 21:33:00,139.52,139.527,139.513,139.513,124300000.0
2005-10-31 21:34:00,139.51,139.534,139.51,139.521,301700001.0
2005-10-31 21:35:00,139.517,139.526,139.492,139.492,388999999.0
2005-10-31 21:36:00,139.495,139.5,139.492,139.494,182999999.0
2005-10-31 21:37:00,139.498,139.499,139.492,139.496,88299999.0
2005-10-31 21:38:00,139.503,139.516,139.501,139.511,95200001.0
2005-10-31 21:39:00,139.51,139.51,139.502,139.51,220999999.0
2005-10-31 21:40:00,139.511,139.523,139.511,139.515,219400000.0
2005-10-31 21:41:00,139.509,139.509,139.474,139.484,139199997.0
2005-10-31 21:42:00,139.485,139.485,139.48,139.485,323800004.0
2005-10-31 21:43:00,139.481,139.491,139.476,139.48,484099991.0
2005-10-31 21:44:00,139.481,139.498,139.481,139.495,577500002.0
2005-10-31 21:45:00,139.498,139.498,139.491,139.491,322100001.0
2005-10-31 21:46:00,139.49,139.495,139.487,139.487,468300001.0
2005-10-31 21:47:00,139.49,139.502,139.488,139.498,311500000.0
2005-10-31 21:48:00,139.49,139.495,139.484,139.494,180700004.0
2005-10-31 21:49:00,139.485,139.495,139.485,139.49,185299999.0
2005-10-31 21:50:00,139.495,139.495,139.493,139.495,112300000.0
2005-10-31 21:51:00,139.492,139.495,139.49,139.495,214900002.0
2005-10-31 21:52:00,139.488,139.5,139.486,139.494,104799999.0
2005-10-31 21:53:00,139.498,139.5,139.491,139.493,65600000.0
2005-10-31 21:54:00,139.496,139.499,139.485,139.485,181900003.0
2005-10-31 21:55:00,139.492,139.502,139.492,139.5,86300001.0
2005-10-31 21:56:00,139.495,139.506,139.49,139.499,101600000.0
2005-10-31 21:57:00,139.498,139.502,139.485,139.488,98300001.0
2005-10-31 21:58:00,139.493,139.503,139.492,139.497,47100000.0
2005-10-31 21:59:00,139.493,139.508,139.493,139.5,102400001.0
2005-10-31 22:00:00,139.507,139.507,139.497,139.497,227200001.0
2005-10-31 22:01:00,139.502,139.517,139.501,139.513,324700000.0
2005-10-31 22:02:00,139.518,139.519,139.507,139.509,453599998.0
2005-10-31 22:03:00,139.501,139.512,139.5,139.5,125300002.0
2005-10-31 22:04:00,139.502,139.503,139.473,139.475,261500002.0
2005-10-31 22:05:00,139.471,139.482,139.471,139.48,149500001.0
2005-10-31 22:06:00,139.479,139.479,139.47,139.47,68200000.0
2005-10-31 22:07:00,139.47,139.47,139.46,139.47,91600001.0
2005-10-31 22:08:00,139.474,139.476,139.464,139.476,226000002.0
2005-10-31 22:09:00,139.474,139.485,139.474,139.475,56000000.0
2005-10-31 22:10:00,139.468,139.475,139.464,139.47,169199999.0
2005-10-31 22:11:00,139.466,139.48,139.466,139.473,154500002.0
2005-10-31 22:12:00,139.466,139.47,139.445,139.445,145499999.0
2005-10-31 22:13:00,139.437,139.441,139.424,139.441,148600002.0
2005-10-31 22:14:00,139.444,139.447,139.439,139.439,92499998.0
2005-10-31 22:15:00,139.44,139.45,139.436,139.436,180400000.0
2005-10-31 22:16:00,139.441,139.453,139.441,139.453,134899999.0
2005-10-31 22:17:00,139.451,139.454,139.438,139.441,88699999.0
2005-10-31 22:18:00,139.46,139.476,139.455,139.476,119300000.0
2005-10-31 22:19:00,139.478,139.485,139.468,139.485,91000001.0
2005-10-31 22:20:00,139.488,139.502,139.487,139.498,185600001.0
2005-10-31 22:21:00,139.507,139.52,139.507,139.52,20600000.0
2005-10-31 22:22:00,139.521,139.521,139.51,139.51,160900003.0
2005-10-31 22:23:00,139.508,139.508,139.5,139.508,296000002.0
2005-10-31 22:24:00,139.512,139.516,139.512,139.516,101500000.0
2005-10-31 22:25:00,139.515,139.516,139.497,139.497,201300000.0
2005-10-31 22:26:00,139.495,139.51,139.49,139.51,133700000.0
2005-10-31 22:27:00,139.512,139.52,139.497,139.499,494900000.0
2005-10-31 22:28:00,139.496,139.5,139.489,139.489,246999997.0
2005-10-31 22:29:00,139.48,139.48,139.476,139.478,24900000.0
2005-10-31 22:30:00,139.482,139.486,139.482,139.482,100900000.0
2005-10-31 22:31:00,139.478,139.48,139.462,139.462,143599999.0
2005-10-31 22:32:00,139.463,139.47,139.46,139.465,215000003.0
2005-10-31 22:33:00,139.475,139.495,139.474,139.495,320800004.0
2005-10-31 22:34:00,139.497,139.503,139.49,139.5,213500000.0
2005-10-31 22:35:00,139.495,139.5,139.49,139.49,120799999.0
2005-10-31 22:36:00,139.492,139.493,139.478,139.478,490100006.0
2005-10-31 22:37:00,139.475,139.48,139.472,139.475,259400002.0
2005-10-31 22:38:00,139.473,139.492,139.473,139.492,270199999.0
2005-10-31 22:39:00,139.492,139.498,139.486,139.486,291799999.0
2005-10-31 22:40:00,139.487,139.498,139.485,139.49,315999999.0
2005-10-31 22:41:00,139.485,139.485,139.472,139.472,106200000.0
2005-10-31 22:42:00,139.481,139.489,139.48,139.485,313200005.0
2005-10-31 22:43:00,139.493,139.497,139.472,139.472,130599997.0
2005-10-31 22:44:00,139.473,139.48,139.472,139.472,334700002.0
2005-10-31 22:45:00,139.474,139.491,139.473,139.49,287799997.0
2005-10-31 22:46:00,139.495,139.5,139.493,139.5,69099999.0
2005-10-31 22:47:00,139.493,139.494,139.481,139.481,63300000.0
2005-10-31 22:48:00,139.466,139.484,139.466,139.482,239200001.0
2005-10-31 22:49:00,139.487,139.501,139.481,139.498,352099996.0
2005-10-31 22:50:00,139.491,139.497,139.487,139.487,136000000.0
2005-10-31 22:51:00,139.485,139.49,139.482,139.485,180000000.0
2005-10-31 22:52:00,139.483,139.489,139.475,139.489,172900001.0
2005-10-31 22:53:00,139.484,139.491,139.477,139.483,177200000.0
2005-10-31 22:54:00,139.488,139.493,139.488,139.493,96000000.0
2005-10-31 22:55:00,139.483,139.507,139.483,139.487,196200002.0
2005-10-31 22:56:00,139.485,139.494,139.485,139.49,217300001.0
2005-10-31 22:57:00,139.483,139.486,139.477,139.483,142600000.0
2005-10-31 22:58:00,139.489,139.489,139.475,139.475,78300000.0
2005-10-31 22:59:00,139.484,139.486,139.467,139.47,153600000.0
2005-10-31 23:00:00,139.485,139.49,139.485,139.488,133400001.0
2005-10-31 23:01:00,139.493,139.505,139.493,139.496,75100000.0
2005-10-31 23:02:00,139.485,139.495,139.481,139.481,83800000.0
2005-10-31 23:03:00,139.486,139.498,139.481,139.484,61800000.0
2005-10-31 23:04:00,139.489,139.489,139.482,139.488,23500000.0
2005-10-31 23:05:00,139.488,139.495,139.488,139.49,54400000.0
2005-10-31 23:06:00,139.49,139.49,139.49,139.49,37200001.0
2005-10-31 23:07:00,139.494,139.501,139.479,139.501,52400000.0
2005-10-31 23:08:00,139.495,139.504,139.495,139.502,44800000.0
2005-10-31 23:09:00,139.507,139.507,139.492,139.492,86000001.0
2005-10-31 23:10:00,139.49,139.497,139.478,139.496,122899999.0
2005-10-31 23:11:00,139.492,139.492,139.475,139.479,13400000.0
2005-10-31 23:12:00,139.477,139.481,139.469,139.481,114299999.0
2005-10-31 23:13:00,139.482,139.482,139.481,139.481,29300000.0
2005-10-31 23:14:00,139.485,139.501,139.483,139.491,119800000.0
2005-10-31 23:15:00,139.494,139.509,139.494,139.502,79800003.0
2005-10-31 23:16:00,139.502,139.508,139.495,139.507,138700001.0
2005-10-31 23:17:00,139.51,139.515,139.51,139.515,21600000.0
2005-10-31 23:18:00,139.51,139.515,139.51,139.515,2400000.0
2005-10-31 23:19:00,139.513,139.517,139.511,139.512,58300000.0
2005-10-31 23:20:00,139.517,139.517,139.5,139.5,71100001.0
2005-10-31 23:21:00,139.5,139.505,139.493,139.497,82000000.0
2005-10-31 23:22:00,139.502,139.517,139.498,139.517,162599999.0
2005-10-31 23:23:00,139.53,139.555,139.53,139.542,49400000.0
2005-10-31 23:24:00,139.543,139.543,139.526,139.543,55200000.0
2005-10-31 23:25:00,139.542,139.548,139.535,139.535,79900002.0
2005-10-31 23:26:00,139.536,139.559,139.536,139.552,93900000.0
2005-10-31 23:27:00,139.549,139.558,139.542,139.542,126899999.0
2005-10-31 23:28:00,139.538,139.54,139.534,139.534,62900001.0
2005-10-31 23:29:00,139.532,139.532,139.498,139.522,104299999.0
2005-10-31 23:30:00,139.543,139.543,139.518,139.518,65599998.0
2005-10-31 23:31:00,139.525,139.54,139.525,139.532,93900001.0
2005-10-31 23:32:00,139.532,139.537,139.519,139.519,134199999.0
2005-10-31 23:33:00,139.517,139.52,139.517,139.52,74799997.0
2005-10-31 23:34:00,139.518,139.525,139.518,139.52,35800000.0
2005-10-31 23:35:00,139.525,139.525,139.515,139.525,72500001.0
2005-10-31 23:36:00,139.515,139.525,139.512,139.515,65700000.0
2005-10-31 23:37:00,139.523,139.523,139.505,139.514,42400000.0
2005-10-31 23:38:00,139.525,139.536,139.525,139.525,141799999.0
2005-10-31 23:39:00,139.534,139.543,139.532,139.543,57600002.0
2005-10-31 23:40:00,139.546,139.574,139.546,139.569,50000001.0
2005-10-31 23:41:00,139.56,139.583,139.56,139.583,25100000.0
2005-10-31 23:42:00,139.585,139.59,139.58,139.589,168500001.0
2005-10-31 23:43:00,139.585,139.587,139.577,139.587,61499998.0
2005-10-31 23:44:00,139.585,139.595,139.585,139.592,105000000.0
2005-10-31 23:45:00,139.587,139.587,139.577,139.587,44199999.0
2005-10-31 23:46:00,139.589,139.595,139.583,139.583,75100001.0
2005-10-31 23:47:00,139.589,139.603,139.578,139.597,142699999.0
2005-10-31 23:48:00,139.602,139.621,139.602,139.612,35200000.0
2005-10-31 23:49:00,139.606,139.611,139.595,139.595,93500003.0
2005-10-31 23:50:00,139.599,139.609,139.597,139.601,84099999.0
2005-10-31 23:51:00,139.591,139.6,139.585,139.598,144099999.0
2005-10-31 23:52:00,139.592,139.601,139.585,139.587,139099998.0
2005-10-31 23:53:00,139.592,139.592,139.569,139.569,73800000.0
2005-10-31 23:54:00,139.575,139.575,139.555,139.56,43200000.0
2005-10-31 23:55:00,139.552,139.562,139.551,139.551,54100000.0
2005-10-31 23:56:00,139.558,139.572,139.556,139.572,186399996.0
2005-10-31 23:57:00,139.576,139.583,139.573,139.583,102900002.0
2005-10-31 23:58:00,139.575,139.575,139.565,139.569,91699998.0
2005-10-31 23:59:00,139.57,139.57,139.563,139.567,152600003.0
2005-11-01 00:00:00,139.553,139.569,139.553,139.56,26700000.0
2005-11-01 00:01:00,139.52,139.559,139.505,139.545,122300001.0
2005-11-01 00:02:00,139.56,139.574,139.533,139.574,125700000.0
2005-11-01 00:03:00,139.568,139.57,139.54,139.54,95200001.0
2005-11-01 00:04:00,139.538,139.567,139.522,139.567,197600005.0
2005-11-01 00:05:00,139.55,139.606,139.545,139.606,100100000.0
2005-11-01 00:06:00,139.589,139.623,139.579,139.597,61799999.0
2005-11-01 00:07:00,139.575,139.605,139.555,139.577,60600000.0
2005-11-01 00:08:00,139.562,139.571,139.529,139.539,74900000.0
2005-11-01 00:09:00,139.55,139.592,139.546,139.574,79800000.0
2005-11-01 00:10:00,139.572,139.586,139.563,139.574,78400000.0
2005-11-01 00:11:00,139.587,139.593,139.537,139.567,78400000.0
2005-11-01 00:12:00,139.567,139.579,139.52,139.535,74300001.0
2005-11-01 00:13:00,139.525,139.581,139.525,139.56,70199999.0
2005-11-01 00:14:00,139.54,139.582,139.531,139.574,69100000.0
2005-11-01 00:15:00,139.575,139.603,139.56,139.571,113799998.0
2005-11-01 00:16:00,139.548,139.597,139.54,139.565,168500001.0
2005-11-01 00:17:00,139.57,139.584,139.513,139.533,74300001.0
2005-11-01 00:18:00,139.563,139.563,139.517,139.52,96699998.0
2005-11-01 00:19:00,139.538,139.549,139.498,139.51,111199999.0
2005-11-01 00:20:00,139.493,139.546,139.487,139.535,138600001.0
2005-11-01 00:21:00,139.527,139.54,139.5,139.504,96000001.0
2005-11-01 00:22:00,139.48,139.542,139.476,139.535,68400001.0
2005-11-01 00:23:00,139.523,139.539,139.505,139.537,138099998.0
2005-11-01 00:24:00,139.513,139.538,139.5,139.52,90199999.0
2005-11-01 00:25:00,139.542,139.551,139.523,139.539,156100002.0
2005-11-01 00:26:00,139.523,139.544,139.502,139.53,60900000.0
2005-11-01 00:27:00,139.54,139.548,139.502,139.548,115100001.0
2005-11-01 00:28:00,139.48,139.537,139.48,139.503,55600000.0
2005-11-01 00:29:00,139.517,139.54,139.489,139.523,100899998.0
2005-11-01 00:30:00,139.52,139.531,139.491,139.523,95999999.0
2005-11-01 00:31:00,139.547,139.55,139.491,139.502,83100001.0
2005-11-01 00:32:00,139.502,139.546,139.487,139.535,83199999.0
2005-11-01 00:33:00,139.52,139.549,139.51,139.522,118799998.0
2005-11-01 00:34:00,139.54,139.548,139.516,139.546,40800000.0
2005-11-01 00:35:00,139.51,139.558,139.497,139.558,84999999.0
2005-11-01 00:36:00,139.548,139.558,139.513,139.545,175800000.0
2005-11-01 00:37:00,139.535,139.563,139.529,139.559,81200000.0
2005-11-01 00:38:00,139.524,139.545,139.521,139.531,93999998.0
2005-11-01 00:39:00,139.557,139.561,139.533,139.543,88599999.0
2005-11-01 00:40:00,139.567,139.574,139.517,139.556,169900001.0
2005-11-01 00:41:00,139.565,139.572,139.502,139.55,110700001.0
2005-11-01 00:42:00,139.498,139.543,139.498,139.527,154599999.0
2005-11-01 00:43:00,139.537,139.545,139.491,139.53,92400000.0
2005-11-01 00:44:00,139.513,139.545,139.494,139.526,70000000.0
2005-11-01 00:45:00,139.513,139.564,139.506,139.55,107900001.0
2005-11-01 00:46:00,139.513,139.542,139.494,139.515,86100000.0
2005-11-01 00:47:00,139.557,139.557,139.524,139.524,103099999.0
2005-11-01 00:48:00,139.518,139.518,139.494,139.5,72799999.0
2005-11-01 00:49:00,139.497,139.516,139.497,139.502,72000000.0
2005-11-01 00:50:00,139.478,139.478,139.455,139.455,31299999.0
2005-11-01 00:51:00,139.447,139.456,139.437,139.45,119000000.0
2005-11-01 00:52:00,139.45,139.462,139.445,139.462,90700001.0
2005-11-01 00:53:00,139.463,139.463,139.46,139.46,28300001.0
2005-11-01 00:54:00,139.462,139.496,139.462,139.495,78199999.0
2005-11-01 00:55:00,139.498,139.518,139.498,139.515,121500002.0
2005-11-01 00:56:00,139.52,139.52,139.511,139.518,164199996.0
2005-11-01 00:57:00,139.527,139.581,139.527,139.581,52800000.0
2005-11-01 00:58:00,139.575,139.575,139.543,139.565,49100000.0
2005-11-01 00:59:00,139.563,139.626,139.555,139.626,34199999.0
2005-11-01 01:00:00,139.65,139.675,139.64,139.64,95100000.0
2005-11-01 01:01:00,139.669,139.674,139.663,139.672,87299999.0
2005-11-01 01:02:00,139.672,139.672,139.654,139.657,161699996.0
2005-11-01 01:03:00,139.649,139.665,139.649,139.665,166499997.0
2005-11-01 01:04:00,139.66,139.669,139.652,139.66,171000001.0
2005-11-01 01:05:00,139.664,139.67,139.661,139.661,63200000.0
2005-11-01 01:06:00,139.66,139.66,139.64,139.649,100199998.0
2005-11-01 01:07:00,139.652,139.658,139.648,139.652,108600000.0
2005-11-01 01:08:00,139.65,139.65,139.65,139.65,50299999.0
2005-11-01 01:09:00,139.65,139.655,139.65,139.655,88699997.0
2005-11-01 01:10:00,139.658,139.668,139.653,139.66,108000000.0
2005-11-01 01:11:00,139.659,139.681,139.659,139.671,144600000.0
2005-11-01 01:12:00,139.678,139.68,139.673,139.673,130800000.0
2005-11-01 01:13:00,139.672,139.677,139.672,139.672,100699998.0
2005-11-01 01:14:00,139.668,139.679,139.667,139.669,113600000.0
2005-11-01 01:15:00,139.692,139.7,139.69,139.69,113100003.0
2005-11-01 01:16:00,139.697,139.697,139.679,139.695,128399999.0
2005-11-01 01:17:00,139.688,139.695,139.683,139.683,117500002.0
2005-11-01 01:18:00,139.688,139.688,139.673,139.673,108300001.0
2005-11-01 01:19:00,139.675,139.675,139.658,139.658,98099998.0
2005-11-01 01:20:00,139.662,139.68,139.662,139.68,111400002.0
2005-11-01 01:21:00,139.668,139.682,139.665,139.667,62500000.0
2005-11-01 01:22:00,139.651,139.657,139.65,139.653,145800000.0
2005-11-01 01:23:00,139.643,139.656,139.62,139.637,86399998.0
2005-11-01 01:24:00,139.603,139.645,139.589,139.633,55200000.0
2005-11-01 01:25:00,139.65,139.659,139.613,139.643,144200002.0
2005-11-01 01:26:00,139.668,139.683,139.664,139.673,66300000.0
2005-11-01 01:27:00,139.67,139.67,139.657,139.666,70599999.0
2005-11-01 01:28:00,139.665,139.669,139.659,139.663,100299997.0
2005-11-01 01:29:00,139.658,139.658,139.634,139.642,79500002.0
2005-11-01 01:30:00,139.652,139.671,139.643,139.671,151200000.0
2005-11-01 01:31:00,139.657,139.664,139.619,139.62,131800001.0
2005-11-01 01:32:00,139.604,139.612,139.597,139.612,53099999.0
2005-11-01 01:33:00,139.612,139.624,139.611,139.613,137399998.0
2005-11-01 01:34:00,139.618,139.618,139.6,139.608,89800000.0
2005-11-01 01:35:00,139.612,139.612,139.6,139.612,82000002.0
2005-11-01 01:36:00,139.612,139.62,139.607,139.607,26800000.0
2005-11-01 01:37:00,139.608,139.615,139.606,139.609,116100002.0
2005-11-01 01:38:00,139.608,139.615,139.601,139.615,81900000.0
2005-11-01 01:39:00,139.62,139.62,139.585,139.59,71500000.0
2005-11-01 01:40:00,139.587,139.603,139.585,139.601,114600003.0
2005-11-01 01:41:00,139.597,139.611,139.597,139.603,58300000.0
2005-11-01 01:42:00,139.602,139.606,139.59,139.598,231500001.0
2005-11-01 01:43:00,139.583,139.595,139.574,139.583,201200002.0
2005-11-01 01:44:00,139.577,139.585,139.568,139.585,99500001.0
2005-11-01 01:45:00,139.588,139.601,139.585,139.601,48000000.0
2005-11-01 01:46:00,139.605,139.613,139.583,139.603,143699999.0
2005-11-01 01:47:00,139.607,139.624,139.6,139.6,46400000.0
2005-11-01 01:48:00,139.584,139.592,139.584,139.59,105500002.0
2005-11-01 01:49:00,139.571,139.571,139.542,139.556,64000001.0
2005-11-01 01:50:00,139.546,139.565,139.546,139.565,117500002.0
2005-11-01 01:51:00,139.57,139.57,139.554,139.566,103900000.0
2005-11-01 01:52:00,139.577,139.592,139.577,139.587,92000002.0
2005-11-01 01:53:00,139.589,139.616,139.585,139.616,142899999.0
2005-11-01 01:54:00,139.618,139.618,139.6,139.605,63100000.0
2005-11-01 01:55:00,139.622,139.622,139.591,139.591,170500003.0
2005-11-01 01:56:00,139.575,139.575,139.556,139.57,163999998.0
2005-11-01 01:57:00,139.569,139.578,139.565,139.572,136200002.0
2005-11-01 01:58:00,139.582,139.588,139.582,139.588,19200000.0
2005-11-01 01:59:00,139.586,139.588,139.565,139.573,94600000.0
2005-11-01 02:00:00,139.572,139.575,139.566,139.566,100399998.0
2005-11-01 02:01:00,139.569,139.576,139.56,139.56,79999999.0
2005-11-01 02:02:00,139.564,139.579,139.556,139.556,48600000.0
2005-11-01 02:03:00,139.555,139.555,139.535,139.549,59500000.0
2005-11-01 02:04:00,139.543,139.544,139.538,139.538,43800000.0
2005-11-01 02:05:00,139.525,139.525,139.513,139.513,150800003.0
2005-11-01 02:06:00,139.528,139.553,139.528,139.536,102599998.0
2005-11-01 02:07:00,139.541,139.551,139.533,139.543,83700000.0
2005-11-01 02:08:00,139.547,139.55,139.54,139.54,66099999.0
2005-11-01 02:09:00,139.542,139.542,139.531,139.531,14600000.0
2005-11-01 02:10:00,139.534,139.544,139.532,139.535,96600002.0
2005-11-01 02:11:00,139.542,139.544,139.53,139.53,71200000.0
2005-11-01 02:12:00,139.522,139.524,139.51,139.51,125400001.0
2005-11-01 02:13:00,139.512,139.518,139.51,139.518,91200000.0
2005-11-01 02:14:00,139.515,139.516,139.509,139.513,124000000.0
2005-11-01 02:15:00,139.515,139.53,139.515,139.522,68300000.0
2005-11-01 02:16:00,139.515,139.515,139.502,139.502,94300001.0
2005-11-01 02:17:00,139.507,139.508,139.505,139.508,43300000.0
2005-11-01 02:18:00,139.512,139.522,139.512,139.517,57300000.0
2005-11-01 02:19:00,139.51,139.511,139.504,139.508,154899997.0
2005-11-01 02:20:00,139.512,139.512,139.499,139.5,87599998.0
2005-11-01 02:21:00,139.501,139.511,139.495,139.499,72499999.0
2005-11-01 02:22:00,139.497,139.514,139.494,139.51,101999999.0
2005-11-01 02:23:00,139.507,139.511,139.503,139.503,49800000.0
2005-11-01 02:24:00,139.512,139.514,139.503,139.513,84500000.0
2005-11-01 02:25:00,139.502,139.515,139.502,139.515,112000001.0
2005-11-01 02:26:00,139.517,139.526,139.515,139.522,97600000.0
2005-11-01 02:27:00,139.516,139.516,139.506,139.513,33300000.0
2005-11-01 02:28:00,139.507,139.522,139.507,139.514,79999999.0
2005-11-01 02:29:00,139.505,139.516,139.504,139.516,145699999.0
2005-11-01 02:30:00,139.517,139.517,139.512,139.512,74900000.0
2005-11-01 02:31:00,139.517,139.517,139.499,139.505,63700000.0
2005-11-01 02:32:00,139.503,139.511,139.499,139.507,121300002.0
2005-11-01 02:33:00,139.504,139.504,139.494,139.503,50299999.0
2005-11-01 02:34:00,139.5,139.522,139.5,139.522,42400000.0
2005-11-01 02:35:00,139.523,139.533,139.512,139.533,60500000.0
2005-11-01 02:36:00,139.527,139.53,139.518,139.52,121099998.0
2005-11-01 02:37:00,139.522,139.527,139.522,139.527,116099999.0
2005-11-01 02:38:00,139.538,139.54,139.522,139.529,47400000.0
2005-11-01 02:39:00,139.52,139.52,139.52,139.52,23200000.0
2005-11-01 02:40:00,139.517,139.518,139.509,139.518,74300000.0
2005-11-01 02:41:00,139.525,139.525,139.51,139.52,85300001.0
2005-11-01 02:42:00,139.511,139.519,139.509,139.512,144500002.0
2005-11-01 02:43:00,139.504,139.517,139.504,139.517,40800000.0
2005-11-01 02:44:00,139.523,139.524,139.52,139.52,58300000.0
2005-11-01 02:45:00,139.53,139.543,139.53,139.54,84800000.0
2005-11-01 02:46:00,139.546,139.561,139.546,139.555,66299999.0
2005-11-01 02:47:00,139.557,139.559,139.537,139.559,85099999.0
2005-11-01 02:48:00,139.562,139.567,139.559,139.56,160099999.0
2005-11-01 02:49:00,139.562,139.565,139.56,139.565,17500000.0
2005-11-01 02:50:00,139.562,139.562,139.552,139.552,63000000.0
2005-11-01 02:51:00,139.545,139.557,139.545,139.547,116000001.0
2005-11-01 02:52:00,139.556,139.579,139.556,139.578,70199999.0
2005-11-01 02:53:00,139.578,139.594,139.566,139.591,139299998.0
2005-11-01 02:54:00,139.613,139.661,139.613,139.66,79299998.0
2005-11-01 02:55:00,139.67,139.67,139.656,139.66,95200002.0
2005-11-01 02:56:00,139.646,139.646,139.616,139.616,115899999.0
2005-11-01 02:57:00,139.632,139.638,139.632,139.638,20000000.0
2005-11-01 02:58:00,139.64,139.64,139.631,139.639,78999997.0
2005-11-01 02:59:00,139.638,139.649,139.635,139.637,164799999.0
2005-11-01 03:00:00,139.64,139.64,139.628,139.631,33600000.0
2005-11-01 03:01:00,139.62,139.632,139.615,139.628,85600000.0
2005-11-01 03:02:00,139.623,139.638,139.619,139.623,63900000.0
2005-11-01 03:03:00,139.615,139.615,139.605,139.614,39600000.0
2005-11-01 03:04:00,139.61,139.62,139.603,139.603,47299999.0
2005-11-01 03:05:00,139.603,139.614,139.603,139.61,220500001.0
2005-11-01 03:06:00,139.605,139.605,139.584,139.592,67700000.0
2005-11-01 03:07:00,139.597,139.601,139.584,139.592,122599999.0
2005-11-01 03:08:00,139.578,139.578,139.568,139.573,66600000.0
2005-11-01 03:09:00,139.582,139.582,139.569,139.578,53100000.0
2005-11-01 03:10:00,139.58,139.58,139.573,139.573,4800000.0
2005-11-01 03:11:00,139.575,139.575,139.562,139.573,27500000.0
2005-11-01 03:12:00,139.572,139.583,139.566,139.581,104699999.0
2005-11-01 03:13:00,139.579,139.585,139.579,139.581,72700000.0
2005-11-01 03:14:00,139.571,139.574,139.571,139.574,15200000.0
2005-11-01 03:15:00,139.566,139.566,139.564,139.564,43100000.0
2005-11-01 03:16:00,139.561,139.573,139.558,139.569,170199999.0
2005-11-01 03:17:00,139.574,139.574,139.558,139.564,47500000.0
2005-11-01 03:18:00,139.557,139.565,139.557,139.565,87400000.0
2005-11-01 03:19:00,139.555,139.581,139.551,139.573,101799998.0
2005-11-01 03:20:00,139.575,139.575,139.556,139.556,43900000.0
2005-11-01 03:21:00,139.567,139.567,139.541,139.554,144699998.0
2005-11-01 03:22:00,139.55,139.555,139.535,139.555,49500000.0
2005-11-01 03:23:00,139.555,139.56,139.555,139.555,92599999.0
2005-11-01 03:24:00,139.56,139.563,139.55,139.553,140000001.0
2005-11-01 03:25:00,139.55,139.555,139.545,139.55,190000001.0
2005-11-01 03:26:00,139.548,139.548,139.535,139.546,44200000.0
2005-11-01 03:27:00,139.545,139.557,139.543,139.557,63600000.0
2005-11-01 03:28:00,139.56,139.56,139.56,139.56,22799999.0
2005-11-01 03:29:00,139.561,139.569,139.561,139.569,159699999.0
2005-11-01 03:30:00,139.565,139.582,139.565,139.582,75200000.0
2005-11-01 03:31:00,139.582,139.585,139.572,139.574,128900003.0
2005-11-01 03:32:00,139.573,139.587,139.571,139.586,48500000.0
2005-11-01 03:33:00,139.589,139.601,139.577,139.583,84700000.0
2005-11-01 03:34:00,139.58,139.59,139.58,139.583,72100000.0
2005-11-01 03:35:00,139.584,139.584,139.578,139.578,13600000.0
2005-11-01 03:36:00,139.585,139.595,139.585,139.595,13600000.0
2005-11-01 03:37:00,139.583,139.583,139.548,139.556,47200000.0
2005-11-01 03:38:00,139.568,139.576,139.562,139.563,83100001.0
2005-11-01 03:39:00,139.567,139.573,139.561,139.573,102000001.0
2005-11-01 03:40:00,139.571,139.579,139.557,139.572,107500000.0
2005-11-01 03:41:00,139.569,139.569,139.562,139.562,99200001.0
2005-11-01 03:42:00,139.572,139.577,139.572,139.577,62999998.0
2005-11-01 03:43:00,139.586,139.59,139.576,139.581,59800000.0
2005-11-01 03:44:00,139.58,139.584,139.565,139.584,80000000.0
2005-11-01 03:45:00,139.577,139.577,139.567,139.575,86900000.0
2005-11-01 03:46:00,139.582,139.597,139.582,139.597,83800001.0
2005-11-01 03:47:00,139.587,139.589,139.578,139.585,81999999.0
2005-11-01 03:48:00,139.585,139.603,139.585,139.603,38000000.0
2005-11-01 03:49:00,139.601,139.609,139.601,139.609,23200000.0
2005-11-01 03:50:00,139.616,139.616,139.602,139.602,30900000.0
2005-11-01 03:51:00,139.599,139.607,139.595,139.607,119100000.0
2005-11-01 03:52:00,139.603,139.603,139.597,139.597,30700000.0
2005-11-01 03:53:00,139.593,139.597,139.593,139.597,48699998.0
2005-11-01 03:54:00,139.603,139.61,139.603,139.61,115899999.0
2005-11-01 03:55:00,139.598,139.602,139.598,139.602,8000000.0
2005-11-01 03:56:00,139.593,139.603,139.593,139.603,25600000.0
2005-11-01 03:57:00,139.62,139.627,139.62,139.626,121900000.0
2005-11-01 03:58:00,139.621,139.621,139.611,139.615,95100002.0
2005-11-01 03:59:00,139.61,139.65,139.61,139.64,99099998.0
2005-11-01 04:00:00,139.634,139.634,139.61,139.61,48700000.0
2005-11-01 04:01:00,139.612,139.621,139.61,139.612,54700000.0
2005-11-01 04:02:00,139.61,139.61,139.608,139.61,52000000.0
2005-11-01 04:03:00,139.619,139.619,139.609,139.609,9600000.0
2005-11-01 04:04:00,139.613,139.613,139.612,139.612,52699998.0
2005-11-01 04:05:00,139.607,139.621,139.607,139.621,14400000.0
2005-11-01 04:06:00,139.621,139.621,139.588,139.588,101000000.0
2005-11-01 04:07:00,139.59,139.594,139.576,139.576,73199998.0
2005-11-01 04:08:00,139.568,139.576,139.555,139.561,78800002.0
2005-11-01 04:09:00,139.547,139.568,139.547,139.552,158699999.0
2005-11-01 04:10:00,139.552,139.557,139.547,139.557,71400002.0
2005-11-01 04:11:00,139.548,139.548,139.536,139.547,62500001.0
2005-11-01 04:12:00,139.547,139.554,139.541,139.545,80800001.0
2005-11-01 04:13:00,139.544,139.544,139.53,139.535,34400000.0
2005-11-01 04:14:00,139.542,139.545,139.54,139.545,42800000.0
2005-11-01 04:15:00,139.54,139.54,139.535,139.535,20000000.0
2005-11-01 04:16:00,139.536,139.549,139.534,139.534,94299999.0
2005-11-01 04:17:00,139.542,139.551,139.539,139.541,33200000.0
2005-11-01 04:18:00,139.531,139.535,139.526,139.527,88099998.0
2005-11-01 04:19:00,139.534,139.542,139.53,139.53,67900000.0
2005-11-01 04:20:00,139.539,139.545,139.534,139.534,62200000.0
2005-11-01 04:21:00,139.536,139.536,139.505,139.505,114100000.0
2005-11-01 04:22:00,139.503,139.526,139.503,139.52,131699997.0
2005-11-01 04:23:00,139.519,139.531,139.517,139.525,91400000.0
2005-11-01 04:24:00,139.52,139.52,139.52,139.52,12800000.0
2005-11-01 04:25:00,139.515,139.528,139.515,139.526,70800000.0
2005-11-01 04:26:00,139.53,139.535,139.525,139.53,82700002.0
2005-11-01 04:27:00,139.537,139.548,139.532,139.543,74700000.0
2005-11-01 04:28:00,139.539,139.543,139.529,139.532,88400000.0
2005-11-01 04:29:00,139.526,139.537,139.526,139.529,105299999.0
2005-11-01 04:30:00,139.538,139.538,139.531,139.538,46300000.0
2005-11-01 04:31:00,139.537,139.55,139.537,139.542,128799995.0
2005-11-01 04:32:00,139.548,139.55,139.541,139.548,184300000.0
2005-11-01 04:33:00,139.548,139.555,139.541,139.548,69599999.0
2005-11-01 04:34:00,139.555,139.555,139.55,139.55,20500000.0
2005-11-01 04:35:00,139.55,139.55,139.55,139.55,800000.0
2005-11-01 04:36:00,139.55,139.55,139.547,139.547,52300000.0
2005-11-01 04:37:00,139.545,139.545,139.536,139.54,84400001.0
2005-11-01 04:38:00,139.538,139.538,139.512,139.519,69600000.0
2005-11-01 04:39:00,139.515,139.515,139.498,139.498,41100001.0
2005-11-01 04:40:00,139.509,139.54,139.509,139.54,35600000.0
2005-11-01 04:41:00,139.543,139.55,139.531,139.55,102299999.0
2005-11-01 04:42:00,139.545,139.548,139.545,139.548,94199999.0
2005-11-01 04:43:00,139.546,139.546,139.532,139.532,26400000.0
2005-11-01 04:44:00,139.536,139.546,139.529,139.546,94700001.0
2005-11-01 04:45:00,139.542,139.56,139.542,139.559,62799999.0
2005-11-01 04:46:00,139.559,139.559,139.555,139.555,9600000.0
2005-11-01 04:47:00,139.557,139.563,139.551,139.563,33100000.0
2005-11-01 04:48:00,139.557,139.566,139.556,139.566,83800003.0
2005-11-01 04:49:00,139.569,139.575,139.563,139.565,43500000.0
2005-11-01 04:50:00,139.56,139.576,139.56,139.572,95099998.0
2005-11-01 04:51:00,139.572,139.579,139.572,139.572,87900000.0
2005-11-01 04:52:00,139.569,139.57,139.557,139.557,48300000.0
2005-11-01 04:53:00,139.568,139.568,139.549,139.55,94800000.0
2005-11-01 04:54:00,139.553,139.557,139.551,139.555,86699999.0
2005-11-01 04:55:00,139.557,139.56,139.557,139.557,36000000.0
2005-11-01 04:56:00,139.558,139.558,139.535,139.543,107800001.0
2005-11-01 04:57:00,139.546,139.564,139.546,139.564,59200000.0
2005-11-01 04:58:00,139.562,139.562,139.558,139.558,21599999.0
2005-11-01 04:59:00,139.548,139.558,139.548,139.556,117500000.0
2005-11-01 05:00:00,139.559,139.562,139.546,139.555,101600000.0
2005-11-01 05:01:00,139.55,139.564,139.55,139.56,119300002.0
2005-11-01 05:02:00,139.552,139.563,139.552,139.563,15700000.0
2005-11-01 05:03:00,139.572,139.572,139.55,139.55,67200001.0
2005-11-01 05:04:00,139.546,139.558,139.546,139.558,132700001.0
2005-11-01 05:05:00,139.559,139.567,139.559,139.567,126699998.0
2005-11-01 05:06:00,139.556,139.57,139.552,139.567,63500000.0
2005-11-01 05:07:00,139.567,139.568,139.55,139.561,55400000.0
2005-11-01 05:08:00,139.563,139.568,139.553,139.555,76600001.0
2005-11-01 05:09:00,139.557,139.563,139.548,139.563,66300000.0
2005-11-01 05:10:00,139.557,139.565,139.553,139.565,110900000.0
2005-11-01 05:11:00,139.57,139.57,139.546,139.57,52200000.0
2005-11-01 05:12:00,139.57,139.57,139.57,139.57,24799999.0
2005-11-01 05:13:00,139.517,139.537,139.482,139.482,120600001.0
2005-11-01 05:14:00,139.575,139.575,139.565,139.57,80400000.0
2005-11-01 05:15:00,139.571,139.572,139.557,139.572,77500001.0
2005-11-01 05:16:00,139.569,139.573,139.559,139.568,99600002.0
2005-11-01 05:17:00,139.555,139.565,139.555,139.555,229399996.0
2005-11-01 05:18:00,139.565,139.565,139.56,139.56,28800000.0
2005-11-01 05:19:00,139.56,139.56,139.56,139.56,11200000.0
2005-11-01 05:20:00,139.568,139.577,139.565,139.577,59700000.0
2005-11-01 05:21:00,139.578,139.593,139.571,139.579,110500002.0
2005-11-01 05:22:00,139.587,139.592,139.582,139.59,86400000.0
2005-11-01 05:23:00,139.507,139.558,139.507,139.55,138100000.0
2005-11-01 05:24:00,139.598,139.598,139.594,139.595,74000002.0
2005-11-01 05:25:00,139.593,139.596,139.58,139.58,47699999.0
2005-11-01 05:26:00,139.582,139.582,139.569,139.574,141899998.0
2005-11-01 05:27:00,139.58,139.58,139.575,139.575,23200000.0
2005-11-01 05:28:00,139.584,139.591,139.584,139.591,19700000.0
2005-11-01 05:29:00,139.605,139.605,139.59,139.605,109400000.0
2005-11-01 05:30:00,139.603,139.607,139.6,139.6,72800000.0
2005-11-01 05:31:00,139.606,139.615,139.596,139.615,96100001.0
2005-11-01 05:32:00,139.607,139.607,139.594,139.594,23200000.0
2005-11-01 05:33:00,139.606,139.613,139.602,139.613,112799999.0
2005-11-01 05:34:00,139.611,139.616,139.611,139.616,8800000.0
2005-11-01 05:35:00,139.62,139.625,139.62,139.625,23099999.0
2005-11-01 05:36:00,139.615,139.625,139.615,139.625,15500000.0
2005-11-01 05:37:00,139.611,139.623,139.611,139.62,56900001.0
2005-11-01 05:38:00,139.608,139.62,139.606,139.62,68200001.0
2005-11-01 05:39:00,139.616,139.618,139.609,139.618,140999999.0
2005-11-01 05:40:00,139.62,139.624,139.609,139.617,87400001.0
2005-11-01 05:41:00,139.61,139.61,139.605,139.605,89300001.0
2005-11-01 05:42:00,139.605,139.608,139.601,139.607,49900000.0
2005-11-01 05:43:00,139.615,139.615,139.605,139.605,43199999.0
2005-11-01 05:44:00,139.604,139.606,139.592,139.592,71400000.0
2005-11-01 05:45:00,139.591,139.614,139.59,139.614,135500001.0
2005-11-01 05:46:00,139.607,139.609,139.6,139.606,111000002.0
2005-11-01 05:47:00,139.608,139.619,139.608,139.612,68000000.0
2005-11-01 05:48:00,139.619,139.619,139.616,139.616,26400000.0
2005-11-01 05:49:00,139.628,139.629,139.611,139.623,82199998.0
2005-11-01 05:50:00,139.633,139.635,139.625,139.625,104599999.0
2005-11-01 05:51:00,139.62,139.627,139.62,139.627,11900000.0
2005-11-01 05:52:00,139.612,139.629,139.612,139.618,128000002.0
2005-11-01 05:53:00,139.62,139.625,139.615,139.618,76099999.0
2005-11-01 05:54:00,139.613,139.62,139.607,139.607,55200000.0
2005-11-01 05:55:00,139.605,139.615,139.595,139.615,73100000.0
2005-11-01 05:56:00,139.618,139.618,139.601,139.615,94700001.0
2005-11-01 05:57:00,139.612,139.617,139.612,139.614,52700000.0
2005-11-01 05:58:00,139.61,139.615,139.6,139.61,53000001.0
2005-11-01 05:59:00,139.605,139.617,139.598,139.61,106099999.0
2005-11-01 06:00:00,139.611,139.619,139.604,139.604,118400001.0
2005-11-01 06:01:00,139.615,139.622,139.609,139.619,85200001.0
2005-11-01 06:02:00,139.612,139.619,139.612,139.612,122800000.0
2005-11-01 06:03:00,139.61,139.613,139.605,139.605,170500002.0
2005-11-01 06:04:00,139.613,139.615,139.611,139.613,86299999.0
2005-11-01 06:05:00,139.615,139.615,139.603,139.615,62600001.0
2005-11-01 06:06:00,139.613,139.621,139.61,139.61,186200000.0
2005-11-01 06:07:00,139.605,139.623,139.605,139.61,119600000.0
2005-11-01 06:08:00,139.621,139.621,139.609,139.62,89199998.0
2005-11-01 06:09:00,139.62,139.629,139.611,139.614,77400001.0
2005-11-01 06:10:00,139.613,139.617,139.607,139.607,83300001.0
2005-11-01 06:11:00,139.608,139.61,139.603,139.61,139000001.0
2005-11-01 06:12:00,139.612,139.618,139.605,139.612,95800000.0
2005-11-01 06:13:00,139.606,139.621,139.605,139.612,86299998.0
2005-11-01 06:14:00,139.625,139.625,139.62,139.62,43600000.0
2005-11-01 06:15:00,139.632,139.637,139.623,139.623,53499998.0
2005-11-01 06:16:00,139.621,139.631,139.614,139.627,101699998.0
2005-11-01 06:17:00,139.623,139.629,139.619,139.627,44600000.0
2005-11-01 06:18:00,139.617,139.624,139.609,139.612,126299999.0
2005-11-01 06:19:00,139.617,139.621,139.61,139.616,116600000.0
2005-11-01 06:20:00,139.618,139.631,139.618,139.619,66500000.0
2005-11-01 06:21:00,139.62,139.62,139.62,139.62,14700000.0
2005-11-01 06:22:00,139.614,139.62,139.611,139.612,43800000.0
2005-11-01 06:23:00,139.615,139.615,139.6,139.61,83900000.0
2005-11-01 06:24:00,139.615,139.626,139.615,139.62,57599999.0
2005-11-01 06:25:00,139.622,139.622,139.607,139.617,44800000.0
2005-11-01 06:26:00,139.621,139.629,139.616,139.629,76800001.0
2005-11-01 06:27:00,139.632,139.638,139.626,139.63,171400003.0
2005-11-01 06:28:00,139.628,139.631,139.617,139.62,65600000.0
2005-11-01 06:29:00,139.632,139.635,139.623,139.623,138200002.0
2005-11-01 06:30:00,139.62,139.62,139.612,139.612,78600001.0
2005-11-01 06:31:00,139.623,139.627,139.618,139.623,128900004.0
2005-11-01 06:32:00,139.62,139.625,139.615,139.618,165299994.0
2005-11-01 06:33:00,139.62,139.623,139.62,139.62,97999999.0
2005-11-01 06:34:00,139.621,139.621,139.606,139.607,23200000.0
2005-11-01 06:35:00,139.612,139.624,139.612,139.613,98199999.0
2005-11-01 06:36:00,139.617,139.618,139.611,139.618,22400000.0
2005-11-01 06:37:00,139.614,139.619,139.607,139.613,122500001.0
2005-11-01 06:38:00,139.61,139.61,139.603,139.605,90699998.0
2005-11-01 06:39:00,139.607,139.623,139.605,139.613,128700002.0
2005-11-01 06:40:00,139.609,139.614,139.597,139.597,116400001.0
2005-11-01 06:41:00,139.595,139.607,139.595,139.607,65599998.0
2005-11-01 06:42:00,139.603,139.603,139.588,139.588,72000000.0
2005-11-01 06:43:00,139.595,139.595,139.571,139.581,83800000.0
2005-11-01 06:44:00,139.592,139.592,139.581,139.582,57500000.0
2005-11-01 06:45:00,139.591,139.594,139.591,139.594,38400000.0
2005-11-01 06:46:00,139.601,139.601,139.574,139.574,108100003.0
2005-11-01 06:47:00,139.584,139.586,139.584,139.586,40300001.0
2005-11-01 06:48:00,139.59,139.59,139.582,139.587,55100000.0
2005-11-01 06:49:00,139.588,139.589,139.578,139.578,50400001.0
2005-11-01 06:50:00,139.578,139.578,139.558,139.571,130700000.0
2005-11-01 06:51:00,139.564,139.564,139.538,139.557,85700002.0
2005-11-01 06:52:00,139.553,139.564,139.549,139.549,93900001.0
2005-11-01 06:53:00,139.555,139.555,139.555,139.555,12000000.0
2005-11-01 06:54:00,139.557,139.569,139.556,139.561,30400000.0
2005-11-01 06:55:00,139.565,139.578,139.562,139.562,118700000.0
2005-11-01 06:56:00,139.568,139.579,139.56,139.571,149100000.0
2005-11-01 06:57:00,139.568,139.572,139.558,139.572,69600000.0
2005-11-01 06:58:00,139.57,139.575,139.567,139.575,98900000.0
2005-11-01 06:59:00,139.578,139.581,139.572,139.58,112800001.0
2005-11-01 07:00:00,139.582,139.582,139.563,139.563,104600001.0
2005-11-01 07:01:00,139.544,139.544,139.526,139.544,72300001.0
2005-11-01 07:02:00,139.543,139.546,139.543,139.544,41100000.0
2005-11-01 07:03:00,139.549,139.549,139.54,139.542,108800000.0
2005-11-01 07:04:00,139.54,139.545,139.54,139.545,70100001.0
2005-11-01 07:05:00,139.535,139.549,139.535,139.546,68599999.0
2005-11-01 07:06:00,139.55,139.555,139.545,139.548,126400000.0
2005-11-01 07:07:00,139.557,139.564,139.549,139.552,76100001.0
2005-11-01 07:08:00,139.554,139.564,139.548,139.557,106899999.0
2005-11-01 07:09:00,139.495,139.527,139.495,139.513,40000000.0
2005-11-01 07:10:00,139.565,139.565,139.56,139.565,27500000.0
2005-11-01 07:11:00,139.558,139.562,139.552,139.553,180400001.0
2005-11-01 07:12:00,139.546,139.546,139.534,139.54,72700000.0
2005-11-01 07:13:00,139.542,139.546,139.542,139.542,76000001.0
2005-11-01 07:14:00,139.536,139.546,139.525,139.525,55300000.0
2005-11-01 07:15:00,139.526,139.54,139.517,139.517,86400000.0
2005-11-01 07:16:00,139.523,139.547,139.523,139.526,77500001.0
2005-11-01 07:17:00,139.52,139.55,139.52,139.55,101200003.0
2005-11-01 07:18:00,139.545,139.548,139.543,139.548,52000000.0
2005-11-01 07:19:00,139.545,139.55,139.545,139.55,26600000.0
2005-11-01 07:20:00,139.54,139.546,139.531,139.538,40000000.0
2005-11-01 07:21:00,139.529,139.538,139.517,139.517,87200000.0
2005-11-01 07:22:00,139.525,139.539,139.525,139.533,73400000.0
2005-11-01 07:23:00,139.551,139.558,139.548,139.548,70400000.0
2005-11-01 07:24:00,139.541,139.552,139.538,139.552,79999998.0
2005-11-01 07:25:00,139.545,139.549,139.521,139.521,60499999.0
2005-11-01 07:26:00,139.52,139.525,139.518,139.52,76800000.0
2005-11-01 07:27:00,139.522,139.527,139.52,139.52,70300001.0
2005-11-01 07:28:00,139.532,139.536,139.532,139.533,50000000.0
2005-11-01 07:29:00,139.532,139.54,139.529,139.538,72000001.0
2005-11-01 07:30:00,139.514,139.524,139.454,139.477,100400000.0
2005-11-01 07:31:00,139.543,139.543,139.538,139.54,42400002.0
2005-11-01 07:32:00,139.533,139.537,139.52,139.536,73600001.0
2005-11-01 07:33:00,139.53,139.539,139.529,139.539,142700001.0
2005-11-01 07:34:00,139.543,139.543,139.527,139.543,202899999.0
2005-11-01 07:35:00,139.543,139.547,139.531,139.538,83799998.0
2005-11-01 07:36:00,139.543,139.545,139.543,139.543,38400001.0
2005-11-01 07:37:00,139.547,139.553,139.54,139.54,175000005.0
2005-11-01 07:38:00,139.542,139.553,139.533,139.533,110300001.0
2005-11-01 07:39:00,139.535,139.545,139.533,139.54,92400000.0
2005-11-01 07:40:00,139.535,139.54,139.535,139.54,91400000.0
2005-11-01 07:41:00,139.535,139.543,139.535,139.54,89600000.0
2005-11-01 07:42:00,139.536,139.546,139.536,139.546,15200000.0
2005-11-01 07:43:00,139.548,139.555,139.545,139.553,80499999.0
2005-11-01 07:44:00,139.552,139.555,139.545,139.545,42400000.0
2005-11-01 07:45:00,139.537,139.55,139.537,139.543,93000000.0
2005-11-01 07:46:00,139.54,139.548,139.532,139.539,68199999.0
2005-11-01 07:47:00,139.536,139.536,139.523,139.529,127500000.0
2005-11-01 07:48:00,139.528,139.539,139.524,139.535,54500000.0
2005-11-01 07:49:00,139.53,139.53,139.51,139.51,41200000.0
2005-11-01 07:50:00,139.513,139.525,139.513,139.525,62600002.0
2005-11-01 07:51:00,139.518,139.518,139.512,139.518,85399997.0
2005-11-01 07:52:00,139.513,139.518,139.502,139.502,69499999.0
2005-11-01 07:53:00,139.512,139.521,139.512,139.518,57599999.0
2005-11-01 07:54:00,139.503,139.514,139.496,139.514,26800000.0
2005-11-01 07:55:00,139.52,139.533,139.52,139.533,117599999.0
2005-11-01 07:56:00,139.526,139.526,139.51,139.51,46100000.0
2005-11-01 07:57:00,139.522,139.542,139.522,139.535,38300000.0
2005-11-01 07:58:00,139.549,139.549,139.541,139.541,53100001.0
2005-11-01 07:59:00,139.539,139.557,139.539,139.555,63800002.0
2005-11-01 08:00:00,139.546,139.546,139.526,139.54,67200000.0
2005-11-01 08:01:00,139.543,139.546,139.534,139.54,134300000.0
2005-11-01 08:02:00,139.541,139.548,139.541,139.548,50800000.0
2005-11-01 08:03:00,139.543,139.556,139.543,139.556,24600000.0
2005-11-01 08:04:00,139.569,139.575,139.564,139.568,160000000.0
2005-11-01 08:05:00,139.57,139.575,139.568,139.575,77400002.0
2005-11-01 08:06:00,139.576,139.583,139.57,139.583,119799999.0
2005-11-01 08:07:00,139.583,139.585,139.576,139.577,82399999.0
2005-11-01 08:08:00,139.587,139.608,139.587,139.601,29100000.0
2005-11-01 08:09:00,139.604,139.61,139.591,139.602,185299998.0
2005-11-01 08:10:00,139.605,139.606,139.596,139.605,71800000.0
2005-11-01 08:11:00,139.602,139.602,139.587,139.597,134699998.0
2005-11-01 08:12:00,139.599,139.605,139.59,139.602,159399999.0
2005-11-01 08:13:00,139.602,139.618,139.602,139.612,61699998.0
2005-11-01 08:14:00,139.607,139.617,139.605,139.617,71200001.0
2005-11-01 08:15:00,139.618,139.623,139.615,139.623,36800000.0
2005-11-01 08:16:00,139.62,139.623,139.611,139.623,128299999.0
2005-11-01 08:17:00,139.616,139.617,139.599,139.608,89299998.0
2005-11-01 08:18:00,139.608,139.618,139.608,139.611,104600001.0
2005-11-01 08:19:00,139.615,139.615,139.615,139.615,14400000.0
2005-11-01 08:20:00,139.614,139.618,139.606,139.606,98300000.0
2005-11-01 08:21:00,139.603,139.619,139.603,139.61,114500002.0
2005-11-01 08:22:00,139.605,139.605,139.596,139.603,32400000.0
2005-11-01 08:23:00,139.596,139.601,139.593,139.6,111900001.0
2005-11-01 08:24:00,139.602,139.608,139.602,139.608,131499998.0
2005-11-01 08:25:00,139.6,139.6,139.593,139.593,33500001.0
2005-11-01 08:26:00,139.602,139.608,139.595,139.608,58800000.0
2005-11-01 08:27:00,139.605,139.607,139.593,139.593,76499999.0
2005-11-01 08:28:00,139.604,139.617,139.601,139.601,85899999.0
2005-11-01 08:29:00,139.611,139.616,139.594,139.594,79800001.0
2005-11-01 08:30:00,139.596,139.615,139.596,139.605,80700001.0
2005-11-01 08:31:00,139.607,139.621,139.603,139.621,72800000.0
2005-11-01 08:32:00,139.63,139.635,139.626,139.629,82800001.0
2005-11-01 08:33:00,139.629,139.643,139.629,139.638,61199999.0
2005-11-01 08:34:00,139.636,139.65,139.636,139.639,160599997.0
2005-11-01 08:35:00,139.635,139.654,139.635,139.642,46799999.0
2005-11-01 08:36:00,139.653,139.659,139.651,139.651,75800000.0
2005-11-01 08:37:00,139.658,139.664,139.653,139.653,121400001.0
2005-11-01 08:38:00,139.659,139.678,139.659,139.678,45499999.0
2005-11-01 08:39:00,139.675,139.69,139.665,139.69,172500003.0
2005-11-01 08:40:00,139.683,139.686,139.678,139.68,130100001.0
2005-11-01 08:41:00,139.672,139.675,139.665,139.675,108300000.0
2005-11-01 08:42:00,139.674,139.674,139.656,139.673,47800000.0
2005-11-01 08:43:00,139.672,139.68,139.657,139.667,61300000.0
2005-11-01 08:44:00,139.67,139.681,139.666,139.668,136299997.0
2005-11-01 08:45:00,139.667,139.667,139.655,139.655,134499998.0
2005-11-01 08:46:00,139.653,139.661,139.653,139.658,32000000.0
2005-11-01 08:47:00,139.633,139.633,139.632,139.632,39500001.0
2005-11-01 08:48:00,139.622,139.634,139.614,139.614,201599999.0
2005-11-01 08:49:00,139.598,139.642,139.598,139.642,104699999.0
2005-11-01 08:50:00,139.658,139.66,139.652,139.652,124500000.0
2005-11-01 08:51:00,139.653,139.687,139.653,139.685,102000001.0
2005-11-01 08:52:00,139.682,139.688,139.678,139.688,59200000.0
2005-11-01 08:53:00,139.696,139.7,139.689,139.698,152199998.0
2005-11-01 08:54:00,139.693,139.693,139.687,139.687,63599999.0
2005-11-01 08:55:00,139.692,139.692,139.679,139.692,121800002.0
2005-11-01 08:56:00,139.694,139.698,139.684,139.698,99299999.0
2005-11-01 08:57:00,139.695,139.695,139.673,139.673,138299998.0
2005-11-01 08:58:00,139.673,139.701,139.668,139.693,99800000.0
2005-11-01 08:59:00,139.696,139.711,139.693,139.707,102399999.0
2005-11-01 09:00:00,139.695,139.718,139.687,139.711,74899999.0
2005-11-01 09:01:00,139.709,139.717,139.706,139.711,74300000.0
2005-11-01 09:02:00,139.718,139.727,139.71,139.72,122299998.0
2005-11-01 09:03:00,139.717,139.719,139.707,139.719,47300000.0
2005-11-01 09:04:00,139.721,139.725,139.7,139.717,71800000.0
2005-11-01 09:05:00,139.705,139.705,139.683,139.683,95900000.0
2005-11-01 09:06:00,139.667,139.675,139.667,139.668,181499999.0
2005-11-01 09:07:00,139.672,139.681,139.667,139.671,85500003.0
2005-11-01 09:08:00,139.667,139.675,139.659,139.675,105199999.0
2005-11-01 09:09:00,139.68,139.685,139.67,139.678,64900002.0
2005-11-01 09:10:00,139.665,139.676,139.665,139.665,157300000.0
2005-11-01 09:11:00,139.658,139.658,139.628,139.645,54400000.0
2005-11-01 09:12:00,139.643,139.645,139.624,139.629,76100000.0
2005-11-01 09:13:00,139.633,139.634,139.632,139.632,75899999.0
2005-11-01 09:14:00,139.635,139.651,139.635,139.648,127400000.0
2005-11-01 09:15:00,139.648,139.655,139.643,139.651,76300000.0
2005-11-01 09:16:00,139.645,139.645,139.635,139.645,80800001.0
2005-11-01 09:17:00,139.64,139.643,139.632,139.64,115100002.0
2005-11-01 09:18:00,139.642,139.648,139.627,139.64,83200000.0
2005-11-01 09:19:00,139.638,139.638,139.623,139.635,44200000.0
2005-11-01 09:20:00,139.621,139.636,139.616,139.621,89100000.0
2005-11-01 09:21:00,139.616,139.637,139.609,139.621,101800002.0
2005-11-01 09:22:00,139.612,139.623,139.607,139.613,131000001.0
2005-11-01 09:23:00,139.612,139.612,139.601,139.606,93699999.0
2005-11-01 09:24:00,139.605,139.65,139.605,139.641,96000000.0
2005-11-01 09:25:00,139.651,139.675,139.651,139.675,44200000.0
2005-11-01 09:26:00,139.676,139.676,139.654,139.654,148300001.0
2005-11-01 09:27:00,139.662,139.691,139.661,139.691,57800000.0
2005-11-01 09:28:00,139.687,139.687,139.669,139.678,71000000.0
2005-11-01 09:29:00,139.673,139.673,139.652,139.654,20500000.0
2005-11-01 09:30:00,139.658,139.667,139.648,139.665,141800001.0
2005-11-01 09:31:00,139.668,139.668,139.662,139.662,19200000.0
2005-11-01 09:32:00,139.659,139.677,139.659,139.663,69299999.0
2005-11-01 09:33:00,139.663,139.676,139.66,139.676,65200000.0
2005-11-01 09:34:00,139.678,139.679,139.669,139.669,58800000.0
2005-11-01 09:35:00,139.664,139.686,139.664,139.68,115099999.0
2005-11-01 09:36:00,139.68,139.68,139.664,139.676,82900001.0
2005-11-01 09:37:00,139.677,139.697,139.677,139.689,59100000.0
2005-11-01 09:38:00,139.695,139.699,139.674,139.68,136899999.0
2005-11-01 09:39:00,139.686,139.699,139.684,139.684,115000004.0
2005-11-01 09:40:00,139.688,139.69,139.685,139.685,43900001.0
2005-11-01 09:41:00,139.681,139.681,139.656,139.656,67100001.0
2005-11-01 09:42:00,139.663,139.689,139.659,139.689,161700003.0
2005-11-01 09:43:00,139.681,139.703,139.681,139.689,123900000.0
2005-11-01 09:44:00,139.681,139.699,139.676,139.686,103700001.0
2005-11-01 09:45:00,139.699,139.721,139.699,139.715,74100000.0
2005-11-01 09:46:00,139.71,139.724,139.702,139.712,130899999.0
2005-11-01 09:47:00,139.708,139.716,139.706,139.713,40000000.0
2005-11-01 09:48:00,139.717,139.717,139.691,139.706,150000001.0
2005-11-01 09:49:00,139.707,139.707,139.697,139.703,137300000.0
2005-11-01 09:50:00,139.704,139.708,139.694,139.694,134300001.0
2005-11-01 09:51:00,139.699,139.703,139.694,139.702,88500000.0
2005-11-01 09:52:00,139.696,139.711,139.696,139.701,88399997.0
2005-11-01 09:53:00,139.705,139.705,139.696,139.699,102600001.0
2005-11-01 09:54:00,139.698,139.702,139.695,139.702,78899998.0
2005-11-01 09:55:00,139.705,139.715,139.701,139.709,53500000.0
2005-11-01 09:56:00,139.702,139.71,139.696,139.701,164299998.0
2005-11-01 09:57:00,139.701,139.708,139.683,139.684,78800000.0
2005-11-01 09:58:00,139.695,139.711,139.693,139.707,103100001.0
2005-11-01 09:59:00,139.713,139.744,139.713,139.744,48300000.0
2005-11-01 10:00:00,139.748,139.761,139.742,139.744,120799999.0
2005-11-01 10:01:00,139.74,139.757,139.74,139.755,149200001.0
2005-11-01 10:02:00,139.738,139.738,139.712,139.731,78600001.0
2005-11-01 10:03:00,139.727,139.727,139.71,139.718,118699998.0
2005-11-01 10:04:00,139.715,139.725,139.714,139.725,39700000.0
2005-11-01 10:05:00,139.718,139.723,139.709,139.716,183399997.0
2005-11-01 10:06:00,139.724,139.738,139.724,139.731,64800000.0
2005-11-01 10:07:00,139.723,139.725,139.711,139.711,159000005.0
2005-11-01 10:08:00,139.697,139.697,139.673,139.677,58400001.0
2005-11-01 10:09:00,139.685,139.685,139.669,139.685,129299999.0
2005-11-01 10:10:00,139.7,139.724,139.7,139.721,81700000.0
2005-11-01 10:11:00,139.732,139.761,139.732,139.758,106499999.0
2005-11-01 10:12:00,139.757,139.768,139.752,139.76,168799996.0
2005-11-01 10:13:00,139.768,139.791,139.768,139.787,129000001.0
2005-11-01 10:14:00,139.784,139.798,139.784,139.791,23200000.0
2005-11-01 10:15:00,139.791,139.834,139.791,139.824,96299999.0
2005-11-01 10:16:00,139.823,139.845,139.821,139.824,118700002.0
2005-11-01 10:17:00,139.82,139.832,139.818,139.82,109700000.0
2005-11-01 10:18:00,139.822,139.835,139.815,139.815,137199999.0
2005-11-01 10:19:00,139.815,139.834,139.815,139.834,177900002.0
2005-11-01 10:20:00,139.834,139.839,139.82,139.836,220399997.0
2005-11-01 10:21:00,139.83,139.845,139.815,139.845,125600002.0
2005-11-01 10:22:00,139.848,139.855,139.841,139.855,142700001.0
2005-11-01 10:23:00,139.849,139.849,139.828,139.837,36700000.0
2005-11-01 10:24:00,139.839,139.846,139.835,139.835,95900001.0
2005-11-01 10:25:00,139.836,139.841,139.826,139.828,149099999.0
2005-11-01 10:26:00,139.812,139.822,139.798,139.798,130600000.0
2005-11-01 10:27:00,139.797,139.829,139.796,139.821,93300001.0
2005-11-01 10:28:00,139.809,139.819,139.809,139.819,34399999.0
2005-11-01 10:29:00,139.82,139.829,139.817,139.826,66999999.0
2005-11-01 10:30:00,139.829,139.836,139.824,139.824,119400000.0
2005-11-01 10:31:00,139.815,139.824,139.8,139.813,261299998.0
2005-11-01 10:32:00,139.812,139.821,139.806,139.806,48000000.0
2005-11-01 10:33:00,139.802,139.82,139.802,139.82,81999999.0
2005-11-01 10:34:00,139.815,139.836,139.81,139.829,211400005.0
2005-11-01 10:35:00,139.835,139.849,139.835,139.843,57299998.0
2005-11-01 10:36:00,139.841,139.865,139.841,139.856,93400001.0
2005-11-01 10:37:00,139.873,139.899,139.873,139.895,65500000.0
2005-11-01 10:38:00,139.905,139.948,139.905,139.948,97900001.0
2005-11-01 10:39:00,139.945,139.981,139.945,139.976,183699999.0
2005-11-01 10:40:00,139.971,139.971,139.954,139.959,155499997.0
2005-11-01 10:41:00,139.95,139.963,139.95,139.963,162399998.0
2005-11-01 10:42:00,139.958,139.96,139.945,139.951,88100001.0
2005-11-01 10:43:00,139.959,139.959,139.949,139.953,121799999.0
2005-11-01 10:44:00,139.951,139.951,139.921,139.923,115799999.0
2005-11-01 10:45:00,139.913,139.929,139.907,139.922,137399999.0
2005-11-01 10:46:00,139.916,139.916,139.904,139.91,78000000.0
2005-11-01 10:47:00,139.91,139.91,139.897,139.905,33100000.0
2005-11-01 10:48:00,139.921,139.922,139.915,139.915,36700001.0
2005-11-01 10:49:00,139.908,139.914,139.902,139.907,124699999.0
2005-11-01 10:50:00,139.908,139.912,139.902,139.909,111199999.0
2005-11-01 10:51:00,139.911,139.912,139.894,139.912,66400001.0
2005-11-01 10:52:00,139.906,139.911,139.904,139.904,89300001.0
2005-11-01 10:53:00,139.905,139.909,139.894,139.903,111899998.0
2005-11-01 10:54:00,139.913,139.913,139.899,139.907,117699999.0
2005-11-01 10:55:00,139.907,139.919,139.906,139.913,151699999.0
2005-11-01 10:56:00,139.919,139.922,139.905,139.905,38200000.0
2005-11-01 10:57:00,139.905,139.905,139.856,139.858,50400000.0
2005-11-01 10:58:00,139.849,139.869,139.849,139.866,69400000.0
2005-11-01 10:59:00,139.881,139.912,139.881,139.9,43800001.0
2005-11-01 11:00:00,139.917,139.932,139.917,139.92,71900000.0
2005-11-01 11:01:00,139.915,139.958,139.915,139.958,94500000.0
2005-11-01 11:02:00,139.96,139.965,139.953,139.953,81600000.0
2005-11-01 11:03:00,139.954,139.954,139.946,139.949,84899998.0
2005-11-01 11:04:00,139.955,139.993,139.955,139.985,102900000.0
2005-11-01 11:05:00,139.998,139.998,139.974,139.985,63300000.0
2005-11-01 11:06:00,139.995,140.0,139.981,139.981,144899997.0
2005-11-01 11:07:00,139.96,139.973,139.944,139.944,126300000.0
2005-11-01 11:08:00,139.939,139.949,139.919,139.919,87099998.0
2005-11-01 11:09:00,139.926,139.937,139.918,139.937,82500000.0
2005-11-01 11:10:00,139.95,139.966,139.944,139.957,88000001.0
2005-11-01 11:11:00,139.965,139.975,139.959,139.96,64000000.0
2005-11-01 11:12:00,139.98,139.985,139.963,139.978,71100000.0
2005-11-01 11:13:00,139.965,139.988,139.965,139.969,62800000.0
2005-11-01 11:14:00,139.958,139.971,139.957,139.971,67900001.0
2005-11-01 11:15:00,139.973,139.996,139.973,139.996,34300000.0
2005-11-01 11:16:00,139.999,140.023,139.999,140.019,87300000.0
2005-11-01 11:17:00,140.023,140.042,140.02,140.038,100099998.0
2005-11-01 11:18:00,140.048,140.051,140.038,140.048,78499999.0
2005-11-01 11:19:00,140.041,140.05,140.04,140.05,100600000.0
2005-11-01 11:20:00,140.045,140.058,140.039,140.039,138499999.0
2005-11-01 11:21:00,140.047,140.067,140.047,140.057,61700001.0
2005-11-01 11:22:00,140.053,140.07,140.052,140.064,65200000.0
2005-11-01 11:23:00,140.054,140.061,140.008,140.008,93300001.0
2005-11-01 11:24:00,140.013,140.022,140.013,140.017,57800000.0
2005-11-01 11:25:00,140.017,140.017,139.983,139.992,115099999.0
2005-11-01 11:26:00,139.988,139.998,139.988,139.998,36000000.0
2005-11-01 11:27:00,140.001,140.01,139.989,139.997,137499998.0
2005-11-01 11:28:00,139.999,139.999,139.978,139.978,60300000.0
2005-11-01 11:29:00,139.981,139.981,139.961,139.965,153699999.0
2005-11-01 11:30:00,139.961,139.961,139.947,139.949,55800000.0
2005-11-01 11:31:00,139.94,139.952,139.929,139.943,192399996.0
2005-11-01 11:32:00,139.947,139.962,139.947,139.96,49900001.0
2005-11-01 11:33:00,139.97,139.985,139.968,139.985,154200001.0
2005-11-01 11:34:00,139.989,139.992,139.975,139.988,119799997.0
2005-11-01 11:35:00,139.993,139.995,139.983,139.988,104500001.0
2005-11-01 11:36:00,140.012,140.016,139.996,140.002,63700001.0
2005-11-01 11:37:00,140.013,140.013,140.01,140.01,12000000.0
2005-11-01 11:38:00,140.025,140.034,140.022,140.029,48600000.0
2005-11-01 11:39:00,140.037,140.081,140.037,140.058,149100001.0
2005-11-01 11:40:00,140.053,140.061,140.05,140.05,54300000.0
2005-11-01 11:41:00,140.04,140.053,140.038,140.04,101500001.0
2005-11-01 11:42:00,140.046,140.056,140.04,140.047,155500000.0
2005-11-01 11:43:00,140.041,140.041,140.025,140.028,162300001.0
2005-11-01 11:44:00,140.028,140.032,140.015,140.015,75200002.0
2005-11-01 11:45:00,140.018,140.018,139.997,140.01,129999999.0
2005-11-01 11:46:00,140.002,140.014,140.002,140.006,58599999.0
2005-11-01 11:47:00,140.008,140.039,140.008,140.026,150499996.0
2005-11-01 11:48:00,140.028,140.033,140.022,140.029,77599998.0
2005-11-01 11:49:00,140.02,140.021,139.999,140.018,134699997.0
2005-11-01 11:50:00,140.008,140.013,139.954,139.96,155699998.0
2005-11-01 11:51:00,139.969,139.984,139.969,139.978,97399999.0
2005-11-01 11:52:00,139.957,139.972,139.956,139.968,76500001.0
2005-11-01 11:53:00,139.969,139.969,139.959,139.965,97600001.0
2005-11-01 11:54:00,139.965,139.969,139.943,139.944,54100000.0
2005-11-01 11:55:00,139.94,139.97,139.929,139.945,71900000.0
2005-11-01 11:56:00,139.946,139.946,139.926,139.927,129299999.0
2005-11-01 11:57:00,139.937,139.95,139.929,139.947,114299999.0
2005-11-01 11:58:00,139.957,139.972,139.942,139.949,124799998.0
2005-11-01 11:59:00,139.955,139.955,139.91,139.91,128799999.0
2005-11-01 12:00:00,139.896,139.913,139.892,139.902,110099999.0
2005-11-01 12:01:00,139.918,139.956,139.918,139.953,59199998.0
2005-11-01 12:02:00,139.954,139.969,139.951,139.951,105000000.0
2005-11-01 12:03:00,139.951,139.956,139.933,139.933,170699999.0
2005-11-01 12:04:00,139.938,139.938,139.908,139.914,99300002.0
2005-11-01 12:05:00,139.905,139.917,139.9,139.91,130299999.0
2005-11-01 12:06:00,139.916,139.941,139.916,139.94,119300001.0
2005-11-01 12:07:00,139.932,139.935,139.922,139.925,157500000.0
2005-11-01 12:08:00,139.925,139.945,139.925,139.94,45100001.0
2005-11-01 12:09:00,139.952,139.962,139.946,139.962,148399996.0
2005-11-01 12:10:00,139.972,139.981,139.962,139.976,86599999.0
2005-11-01 12:11:00,139.985,139.996,139.985,139.99,67900002.0
2005-11-01 12:12:00,139.993,140.002,139.993,139.994,137800000.0
2005-11-01 12:13:00,139.985,139.985,139.965,139.965,60499999.0
2005-11-01 12:14:00,139.961,139.972,139.956,139.962,116100000.0
2005-11-01 12:15:00,139.953,140.007,139.953,139.997,158700000.0
2005-11-01 12:16:00,139.998,140.002,139.992,140.0,82800000.0
2005-11-01 12:17:00,139.997,140.026,139.996,140.026,43099999.0
2005-11-01 12:18:00,140.021,140.021,140.008,140.008,71700000.0
2005-11-01 12:19:00,140.002,140.017,140.002,140.017,178000000.0
2005-11-01 12:20:00,140.001,140.019,140.001,140.019,53800000.0
2005-11-01 12:21:00,140.027,140.027,140.003,140.003,60500001.0
2005-11-01 12:22:00,140.007,140.015,139.997,140.005,107100003.0
2005-11-01 12:23:00,140.006,140.006,139.987,139.987,20600000.0
2005-11-01 12:24:00,139.982,139.999,139.982,139.999,76200000.0
2005-11-01 12:25:00,140.008,140.017,140.005,140.017,105599999.0
2005-11-01 12:26:00,140.023,140.031,140.018,140.022,34200000.0
2005-11-01 12:27:00,140.015,140.015,139.996,139.996,85900000.0
2005-11-01 12:28:00,139.992,139.992,139.977,139.987,129199999.0
2005-11-01 12:29:00,139.987,139.997,139.981,139.985,161399998.0
2005-11-01 12:30:00,139.987,140.003,139.973,139.973,102100001.0
2005-11-01 12:31:00,139.967,139.968,139.928,139.929,114199998.0
2005-11-01 12:32:00,139.941,139.963,139.938,139.938,150200000.0
2005-11-01 12:33:00,139.935,139.95,139.935,139.945,70500000.0
2005-11-01 12:34:00,139.947,139.971,139.947,139.953,122600000.0
2005-11-01 12:35:00,139.951,139.958,139.944,139.944,81799999.0
2005-11-01 12:36:00,139.947,139.951,139.94,139.947,65500000.0
2005-11-01 12:37:00,139.943,139.952,139.934,139.944,123099998.0
2005-11-01 12:38:00,139.95,139.971,139.95,139.966,96899998.0
2005-11-01 12:39:00,139.975,139.983,139.975,139.975,90400001.0
2005-11-01 12:40:00,139.965,139.965,139.938,139.947,95599999.0
2005-11-01 12:41:00,139.94,139.953,139.927,139.927,134399999.0
2005-11-01 12:42:00,139.916,139.931,139.913,139.913,79899999.0
2005-11-01 12:43:00,139.917,139.921,139.91,139.921,77500001.0
2005-11-01 12:44:00,139.906,139.906,139.889,139.895,61700000.0
2005-11-01 12:45:00,139.91,139.919,139.908,139.912,117899998.0
2005-11-01 12:46:00,139.91,139.933,139.91,139.933,148800001.0
2005-11-01 12:47:00,139.935,139.941,139.92,139.92,67299998.0
2005-11-01 12:48:00,139.924,139.924,139.91,139.917,130100000.0
2005-11-01 12:49:00,139.907,139.907,139.889,139.895,96100002.0
2005-11-01 12:50:00,139.894,139.915,139.888,139.915,76600000.0
2005-11-01 12:51:00,139.94,139.94,139.928,139.928,65400000.0
2005-11-01 12:52:00,139.931,139.938,139.926,139.926,92500001.0
2005-11-01 12:53:00,139.935,139.94,139.922,139.937,91800001.0
2005-11-01 12:54:00,139.923,139.924,139.903,139.909,71200000.0
2005-11-01 12:55:00,139.917,139.931,139.915,139.915,63099999.0
2005-11-01 12:56:00,139.914,139.925,139.914,139.925,100599999.0
2005-11-01 12:57:00,139.933,139.94,139.909,139.917,67200000.0
2005-11-01 12:58:00,139.923,139.976,139.923,139.976,122300001.0
2005-11-01 12:59:00,139.997,140.014,139.979,140.014,88200000.0
2005-11-01 13:00:00,140.013,140.013,139.998,140.011,52300000.0
2005-11-01 13:01:00,140.006,140.006,139.985,139.99,63599999.0
2005-11-01 13:02:00,139.991,139.998,139.974,139.981,106299997.0
2005-11-01 13:03:00,139.985,139.991,139.976,139.988,108700000.0
2005-11-01 13:04:00,139.984,140.01,139.984,140.01,22700000.0
2005-11-01 13:05:00,140.015,140.024,140.015,140.02,119800000.0
2005-11-01 13:06:00,140.032,140.032,140.012,140.02,65499999.0
2005-11-01 13:07:00,140.008,140.028,140.002,140.009,80199999.0
2005-11-01 13:08:00,140.008,140.008,140.0,140.002,41100000.0
2005-11-01 13:09:00,140.004,140.015,140.001,140.002,26000000.0
2005-11-01 13:10:00,139.993,140.011,139.993,140.01,126500004.0
2005-11-01 13:11:00,140.004,140.02,140.004,140.01,95499998.0
2005-11-01 13:12:00,140.01,140.022,140.007,140.007,114099996.0
2005-11-01 13:13:00,139.998,140.015,139.988,140.003,188200002.0
2005-11-01 13:14:00,139.99,140.0,139.983,139.983,172400000.0
2005-11-01 13:15:00,139.993,140.005,139.993,139.998,98400000.0
2005-11-01 13:16:00,139.995,140.006,139.995,140.0,69500000.0
2005-11-01 13:17:00,139.988,139.997,139.982,139.997,84600001.0
2005-11-01 13:18:00,139.993,139.999,139.977,139.991,151100001.0
2005-11-01 13:19:00,139.983,139.99,139.974,139.982,67600000.0
2005-11-01 13:20:00,139.991,139.991,139.987,139.988,21300000.0
2005-11-01 13:21:00,139.99,140.002,139.989,139.992,70600001.0
2005-11-01 13:22:00,139.978,139.99,139.976,139.98,128500001.0
2005-11-01 13:23:00,139.98,139.98,139.957,139.968,49400000.0
2005-11-01 13:24:00,139.965,139.965,139.941,139.954,85299999.0
2005-11-01 13:25:00,139.955,139.968,139.955,139.96,108700001.0
2005-11-01 13:26:00,139.956,139.963,139.948,139.963,69600000.0
2005-11-01 13:27:00,139.958,139.96,139.955,139.96,94299999.0
2005-11-01 13:28:00,139.95,139.971,139.95,139.971,64500000.0
2005-11-01 13:29:00,139.964,139.967,139.951,139.967,57100000.0
2005-11-01 13:30:00,139.98,139.998,139.98,139.991,105299999.0
2005-11-01 13:31:00,139.981,139.995,139.975,139.994,111300001.0
2005-11-01 13:32:00,139.982,139.994,139.964,139.964,70300000.0
2005-11-01 13:33:00,139.974,139.987,139.966,139.977,124900004.0
2005-11-01 13:34:00,139.973,139.993,139.973,139.987,98800000.0
2005-11-01 13:35:00,139.971,139.972,139.952,139.964,104000000.0
2005-11-01 13:36:00,139.963,139.978,139.963,139.97,128700000.0
2005-11-01 13:37:00,139.963,139.963,139.949,139.952,71500001.0
2005-11-01 13:38:00,139.954,139.964,139.948,139.962,68800000.0
2005-11-01 13:39:00,139.97,139.989,139.97,139.983,52300001.0
2005-11-01 13:40:00,139.98,139.989,139.98,139.989,65899998.0
2005-11-01 13:41:00,139.998,140.021,139.99,140.021,98900000.0
2005-11-01 13:42:00,140.023,140.023,140.009,140.023,80299999.0
2005-11-01 13:43:00,140.027,140.027,140.001,140.013,194900001.0
2005-11-01 13:44:00,140.003,140.016,140.003,140.009,149700000.0
2005-11-01 13:45:00,140.008,140.026,140.003,140.026,116000001.0
2005-11-01 13:46:00,140.033,140.037,140.033,140.037,79800002.0
2005-11-01 13:47:00,140.023,140.045,140.018,140.045,72399999.0
2005-11-01 13:48:00,140.055,140.066,140.05,140.053,80400001.0
2005-11-01 13:49:00,140.037,140.044,140.023,140.044,82999999.0
2005-11-01 13:50:00,140.032,140.048,140.032,140.035,53799999.0
2005-11-01 13:51:00,140.033,140.037,140.021,140.037,69000000.0
2005-11-01 13:52:00,140.021,140.039,140.018,140.038,104299997.0
2005-11-01 13:53:00,140.039,140.048,140.027,140.027,59200000.0
2005-11-01 13:54:00,140.035,140.035,140.02,140.025,130499997.0
2005-11-01 13:55:00,140.023,140.031,140.017,140.017,122000000.0
2005-11-01 13:56:00,140.013,140.024,140.011,140.017,121099998.0
2005-11-01 13:57:00,140.022,140.027,140.01,140.013,115800002.0
2005-11-01 13:58:00,140.012,140.012,139.991,139.994,54800000.0
2005-11-01 13:59:00,140.002,140.013,140.0,140.0,49600000.0
2005-11-01 14:00:00,139.99,139.99,139.967,139.967,165800001.0
2005-11-01 14:01:00,139.97,139.986,139.97,139.982,126600000.0
2005-11-01 14:02:00,139.984,139.995,139.979,139.979,100799999.0
2005-11-01 14:03:00,139.97,139.97,139.947,139.954,85500000.0
2005-11-01 14:04:00,139.953,139.964,139.945,139.957,187299997.0
2005-11-01 14:05:00,139.95,139.955,139.945,139.955,106700000.0
2005-11-01 14:06:00,139.947,139.947,139.933,139.944,53600000.0
2005-11-01 14:07:00,139.948,139.966,139.946,139.957,124700002.0
2005-11-01 14:08:00,139.955,139.955,139.935,139.943,170199998.0
2005-11-01 14:09:00,139.939,139.959,139.939,139.947,29500000.0
2005-11-01 14:10:00,139.954,139.964,139.944,139.949,43000000.0
2005-11-01 14:11:00,139.959,139.964,139.955,139.962,111000001.0
2005-11-01 14:12:00,139.97,139.97,139.948,139.956,38200000.0
2005-11-01 14:13:00,139.957,139.969,139.954,139.967,149199999.0
2005-11-01 14:14:00,139.968,139.977,139.968,139.977,5600000.0
2005-11-01 14:15:00,139.979,139.988,139.967,139.982,174599998.0
2005-11-01 14:16:00,139.974,139.974,139.965,139.965,33400000.0
2005-11-01 14:17:00,139.967,139.983,139.967,139.981,46300000.0
2005-11-01 14:18:00,139.973,139.995,139.973,139.995,69799998.0
2005-11-01 14:19:00,139.997,140.009,139.995,139.999,102300001.0
2005-11-01 14:20:00,140.004,140.017,139.999,140.007,70000001.0
2005-11-01 14:21:00,139.999,140.016,139.999,140.002,87600000.0
2005-11-01 14:22:00,140.011,140.015,139.981,139.981,84400000.0
2005-11-01 14:23:00,139.977,139.988,139.969,139.969,57600001.0
2005-11-01 14:24:00,139.985,140.012,139.985,140.009,61500001.0
2005-11-01 14:25:00,139.993,140.005,139.993,140.005,52000000.0
2005-11-01 14:26:00,140.012,140.045,140.012,140.04,59900000.0
2005-11-01 14:27:00,140.042,140.042,140.017,140.03,114600002.0
2005-11-01 14:28:00,140.019,140.019,139.987,139.993,74000000.0
2005-11-01 14:29:00,139.991,140.002,139.991,140.002,6200000.0
2005-11-01 14:30:00,139.999,140.003,139.987,139.987,53300000.0
2005-11-01 14:31:00,139.993,139.993,139.973,139.973,110999999.0
2005-11-01 14:32:00,139.968,139.992,139.965,139.989,94300001.0
2005-11-01 14:33:00,139.988,140.013,139.987,140.002,103000001.0
2005-11-01 14:34:00,140.012,140.044,140.012,140.025,104599999.0
2005-11-01 14:35:00,140.027,140.062,140.027,140.058,49000000.0
2005-11-01 14:36:00,140.056,140.056,140.042,140.042,106299999.0
2005-11-01 14:37:00,140.044,140.062,140.032,140.056,72400001.0
2005-11-01 14:38:00,140.072,140.074,140.057,140.057,137200004.0
2005-11-01 14:39:00,140.058,140.086,140.058,140.086,159800000.0
2005-11-01 14:40:00,140.075,140.075,140.042,140.042,82300000.0
2005-11-01 14:41:00,140.054,140.054,140.044,140.045,118500000.0
2005-11-01 14:42:00,140.038,140.065,140.038,140.052,79200000.0
2005-11-01 14:43:00,140.055,140.064,140.043,140.043,83599999.0
2005-11-01 14:44:00,140.06,140.064,140.048,140.05,149299999.0
2005-11-01 14:45:00,140.044,140.055,140.043,140.05,81399999.0
2005-11-01 14:46:00,140.047,140.059,140.043,140.046,126700000.0
2005-11-01 14:47:00,140.043,140.055,140.039,140.047,97599999.0
2005-11-01 14:48:00,140.05,140.066,140.042,140.066,125500001.0
2005-11-01 14:49:00,140.069,140.073,140.045,140.045,63000000.0
2005-11-01 14:50:00,140.055,140.072,140.055,140.066,103799998.0
2005-11-01 14:51:00,140.058,140.063,140.051,140.063,77500001.0
2005-11-01 14:52:00,140.05,140.05,140.043,140.045,5300000.0
2005-11-01 14:53:00,140.035,140.047,140.035,140.043,84399999.0
2005-11-01 14:54:00,140.064,140.068,140.043,140.043,128400001.0
2005-11-01 14:55:00,140.045,140.051,140.031,140.035,126200003.0
2005-11-01 14:56:00,140.038,140.046,140.033,140.04,91900000.0
2005-11-01 14:57:00,140.043,140.043,140.032,140.038,88700002.0
2005-11-01 14:58:00,140.034,140.05,140.034,140.04,90900000.0
2005-11-01 14:59:00,140.046,140.048,140.04,140.04,77599999.0
2005-11-01 15:00:00,140.049,140.049,140.027,140.046,114400003.0
2005-11-01 15:01:00,140.047,140.063,140.04,140.063,67200001.0
2005-11-01 15:02:00,140.06,140.064,140.056,140.061,105799998.0
2005-11-01 15:03:00,140.056,140.058,140.041,140.044,118999998.0
2005-11-01 15:04:00,140.045,140.051,140.032,140.032,81099998.0
2005-11-01 15:05:00,140.035,140.047,140.035,140.042,32200000.0
2005-11-01 15:06:00,140.046,140.056,140.041,140.056,102999999.0
2005-11-01 15:07:00,140.051,140.051,140.017,140.017,33500000.0
2005-11-01 15:08:00,140.011,140.013,140.001,140.001,53800000.0
2005-11-01 15:09:00,139.994,140.023,139.994,140.023,61500000.0
2005-11-01 15:10:00,140.018,140.018,140.005,140.01,78300001.0
2005-11-01 15:11:00,139.988,139.999,139.979,139.991,32500000.0
2005-11-01 15:12:00,139.98,139.989,139.976,139.98,95200000.0
2005-11-01 15:13:00,139.982,139.994,139.977,139.977,40000000.0
2005-11-01 15:14:00,139.98,139.987,139.971,139.987,153300002.0
2005-11-01 15:15:00,139.973,140.002,139.973,140.002,28100000.0
2005-11-01 15:16:00,140.009,140.015,139.994,139.994,69500000.0
2005-11-01 15:17:00,139.985,140.011,139.981,140.011,194099996.0
2005-11-01 15:18:00,139.999,139.999,139.996,139.996,1800000.0
2005-11-01 15:19:00,140.0,140.0,139.985,139.988,210000001.0
2005-11-01 15:20:00,139.989,140.008,139.977,140.008,158599999.0
2005-11-01 15:21:00,140.005,140.005,139.99,139.999,48800000.0
2005-11-01 15:22:00,139.999,140.016,139.999,140.015,83899999.0
2005-11-01 15:23:00,140.003,140.003,139.982,139.982,85100000.0
2005-11-01 15:24:00,139.999,140.004,139.976,139.99,163200003.0
2005-11-01 15:25:00,139.999,140.004,139.996,140.004,71900002.0
2005-11-01 15:26:00,140.018,140.02,139.993,140.003,237799994.0
2005-11-01 15:27:00,140.008,140.016,139.992,140.01,65500000.0
2005-11-01 15:28:00,140.027,140.027,139.994,140.011,94299998.0
2005-11-01 15:29:00,140.022,140.022,139.998,139.998,91400000.0
2005-11-01 15:30:00,139.995,140.004,139.995,140.004,62400000.0
2005-11-01 15:31:00,139.997,140.003,139.994,140.003,90899999.0
2005-11-01 15:32:00,140.01,140.017,139.998,140.01,99700000.0
2005-11-01 15:33:00,140.018,140.02,140.012,140.012,116199999.0
2005-11-01 15:34:00,140.01,140.015,140.005,140.01,176000002.0
2005-11-01 15:35:00,140.015,140.015,140.005,140.005,84100001.0
2005-11-01 15:36:00,140.01,140.01,139.976,139.976,146300001.0
2005-11-01 15:37:00,139.983,139.991,139.976,139.987,86400001.0
2005-11-01 15:38:00,139.985,139.988,139.97,139.97,52700000.0
2005-11-01 15:39:00,139.961,139.972,139.96,139.963,119599997.0
2005-11-01 15:40:00,139.962,139.968,139.959,139.968,70400001.0
2005-11-01 15:41:00,139.968,139.974,139.963,139.974,75900001.0
2005-11-01 15:42:00,139.969,139.972,139.962,139.962,102500001.0
2005-11-01 15:43:00,139.955,139.963,139.955,139.959,79000000.0
2005-11-01 15:44:00,139.947,139.951,139.937,139.943,100199999.0
2005-11-01 15:45:00,139.938,139.941,139.938,139.938,95400003.0
2005-11-01 15:46:00,139.924,139.946,139.924,139.934,18500000.0
2005-11-01 15:47:00,139.939,139.951,139.93,139.935,61500000.0
2005-11-01 15:48:00,139.932,139.934,139.88,139.88,57600000.0
2005-11-01 15:49:00,139.877,139.885,139.865,139.885,43500000.0
2005-11-01 15:50:00,139.886,139.897,139.886,139.891,86400000.0
2005-11-01 15:51:00,139.894,139.904,139.887,139.898,140400001.0
2005-11-01 15:52:00,139.912,139.919,139.908,139.912,85099998.0
2005-11-01 15:53:00,139.904,139.916,139.904,139.913,55400001.0
2005-11-01 15:54:00,139.92,139.925,139.907,139.922,72000000.0
2005-11-01 15:55:00,139.911,139.911,139.893,139.899,67900001.0
2005-11-01 15:56:00,139.896,139.896,139.873,139.873,21200000.0
2005-11-01 15:57:00,139.878,139.878,139.86,139.863,81599999.0
2005-11-01 15:58:00,139.86,139.871,139.857,139.868,195000003.0
2005-11-01 15:59:00,139.857,139.868,139.853,139.862,163300001.0
2005-11-01 16:00:00,139.863,139.865,139.849,139.849,58800000.0
2005-11-01 16:01:00,139.861,139.861,139.836,139.855,134599999.0
2005-11-01 16:02:00,139.872,139.899,139.872,139.883,128999999.0
2005-11-01 16:03:00,139.9,139.91,139.891,139.91,49399999.0
2005-11-01 16:04:00,139.916,139.916,139.885,139.886,86299999.0
2005-11-01 16:05:00,139.885,139.889,139.872,139.889,90600000.0
2005-11-01 16:06:00,139.892,139.892,139.869,139.872,79200001.0
2005-11-01 16:07:00,139.883,139.886,139.875,139.883,51499999.0
2005-11-01 16:08:00,139.874,139.874,139.849,139.849,137299998.0
2005-11-01 16:09:00,139.831,139.835,139.82,139.835,65699999.0
2005-11-01 16:10:00,139.83,139.83,139.803,139.82,60000000.0
2005-11-01 16:11:00,139.818,139.832,139.818,139.832,50900000.0
2005-11-01 16:12:00,139.83,139.838,139.825,139.825,128800002.0
2005-11-01 16:13:00,139.836,139.836,139.834,139.834,27999999.0
2005-11-01 16:14:00,139.852,139.868,139.847,139.861,96799999.0
2005-11-01 16:15:00,139.853,139.853,139.833,139.839,115400002.0
2005-11-01 16:16:00,139.838,139.84,139.83,139.83,33700000.0
2005-11-01 16:17:00,139.845,139.849,139.826,139.826,154700001.0
2005-11-01 16:18:00,139.827,139.843,139.827,139.843,92600000.0
2005-11-01 16:19:00,139.842,139.843,139.83,139.841,62400001.0
2005-11-01 16:20:00,139.852,139.863,139.851,139.863,49500001.0
2005-11-01 16:21:00,139.873,139.875,139.868,139.874,113500000.0
2005-11-01 16:22:00,139.872,139.89,139.869,139.879,73599999.0
2005-11-01 16:23:00,139.889,139.897,139.886,139.897,58299999.0
2005-11-01 16:24:00,139.899,139.908,139.893,139.9,129100000.0
2005-11-01 16:25:00,139.899,139.903,139.896,139.903,78200000.0
2005-11-01 16:26:00,139.898,139.912,139.894,139.908,72000002.0
2005-11-01 16:27:00,139.909,139.909,139.897,139.9,58400000.0
2005-11-01 16:28:00,139.902,139.906,139.901,139.901,59700000.0
2005-11-01 16:29:00,139.896,139.903,139.889,139.902,77099999.0
2005-11-01 16:30:00,139.914,139.918,139.885,139.891,114399998.0
2005-11-01 16:31:00,139.878,139.888,139.878,139.88,103500000.0
2005-11-01 16:32:00,139.867,139.867,139.841,139.844,61200000.0
2005-11-01 16:33:00,139.835,139.835,139.82,139.832,69300001.0
2005-11-01 16:34:00,139.835,139.849,139.829,139.829,114400001.0
2005-11-01 16:35:00,139.831,139.837,139.814,139.814,82300002.0
2005-11-01 16:36:00,139.804,139.804,139.786,139.798,55600000.0
2005-11-01 16:37:00,139.796,139.812,139.796,139.81,90799998.0
2005-11-01 16:38:00,139.803,139.803,139.781,139.795,71100000.0
2005-11-01 16:39:00,139.796,139.809,139.796,139.807,130899999.0
2005-11-01 16:40:00,139.799,139.808,139.791,139.799,155999998.0
2005-11-01 16:41:00,139.798,139.811,139.791,139.808,58599999.0
2005-11-01 16:42:00,139.82,139.82,139.792,139.808,143800003.0
2005-11-01 16:43:00,139.822,139.838,139.82,139.827,146499999.0
2005-11-01 16:44:00,139.825,139.837,139.825,139.837,177499998.0
2005-11-01 16:45:00,139.85,139.854,139.844,139.844,65800000.0
2005-11-01 16:46:00,139.838,139.853,139.838,139.842,111900001.0
2005-11-01 16:47:00,139.838,139.853,139.831,139.841,151899999.0
2005-11-01 16:48:00,139.845,139.87,139.845,139.861,54200000.0
2005-11-01 16:49:00,139.863,139.865,139.848,139.858,56800000.0
2005-11-01 16:50:00,139.869,139.87,139.854,139.86,148900004.0
2005-11-01 16:51:00,139.863,139.878,139.863,139.871,96600001.0
2005-11-01 16:52:00,139.871,139.873,139.86,139.86,123299998.0
2005-11-01 16:53:00,139.871,139.88,139.86,139.86,71100001.0
2005-11-01 16:54:00,139.855,139.855,139.843,139.849,68799998.0
2005-11-01 16:55:00,139.853,139.855,139.83,139.831,142300000.0
2005-11-01 16:56:00,139.839,139.843,139.828,139.842,41100000.0
2005-11-01 16:57:00,139.839,139.855,139.831,139.855,61800000.0
2005-11-01 16:58:00,139.867,139.879,139.848,139.85,99599998.0
2005-11-01 16:59:00,139.84,139.905,139.826,139.867,53500000.0
2005-11-01 17:00:00,139.843,139.843,139.746,139.765,70700000.0
2005-11-01 17:01:00,139.781,139.822,139.781,139.822,77600001.0
2005-11-01 17:02:00,139.808,139.818,139.793,139.805,85100000.0
2005-11-01 17:03:00,139.783,139.812,139.777,139.812,91800000.0
2005-11-01 17:04:00,139.794,139.832,139.784,139.832,105999998.0
2005-11-01 17:05:00,139.813,139.813,139.77,139.774,54100000.0
2005-11-01 17:06:00,139.777,139.847,139.777,139.847,104500000.0
2005-11-01 17:07:00,139.847,139.94,139.847,139.94,73400000.0
2005-11-01 17:08:00,139.943,139.943,139.881,139.884,141699999.0
2005-11-01 17:09:00,139.907,139.931,139.896,139.931,75200000.0
2005-11-01 17:10:00,139.933,139.968,139.933,139.948,124599998.0
2005-11-01 17:11:00,139.963,139.977,139.917,139.917,93899999.0
2005-11-01 17:12:00,139.912,139.912,139.886,139.904,112700003.0
2005-11-01 17:13:00,139.89,139.89,139.87,139.878,68800000.0
2005-11-01 17:14:00,139.885,139.885,139.869,139.881,115900000.0
2005-11-01 17:15:00,139.873,139.89,139.864,139.878,81600000.0
2005-11-01 17:16:00,139.892,139.918,139.892,139.913,101600002.0
2005-11-01 17:17:00,139.903,139.903,139.882,139.893,40500000.0
2005-11-01 17:18:00,139.89,139.909,139.886,139.909,155200002.0
2005-11-01 17:19:00,139.903,139.915,139.89,139.9,97400000.0
2005-11-01 17:20:00,139.905,139.908,139.905,139.908,11200000.0
2005-11-01 17:21:00,139.932,139.937,139.923,139.923,35200000.0
2005-11-01 17:22:00,139.919,139.935,139.919,139.922,69499999.0
2005-11-01 17:23:00,139.911,139.919,139.905,139.909,93299997.0
2005-11-01 17:24:00,139.911,139.918,139.898,139.898,47400001.0
2005-11-01 17:25:00,139.906,139.926,139.906,139.925,63900000.0
2005-11-01 17:26:00,139.913,139.937,139.903,139.932,137400002.0
2005-11-01 17:27:00,139.91,139.91,139.878,139.885,107200000.0
2005-11-01 17:28:00,139.879,139.89,139.877,139.881,80599999.0
2005-11-01 17:29:00,139.861,139.885,139.855,139.863,92100000.0
2005-11-01 17:30:00,139.854,139.864,139.848,139.848,93499999.0
2005-11-01 17:31:00,139.856,139.887,139.85,139.887,48000000.0
2005-11-01 17:32:00,139.909,139.909,139.87,139.873,119699999.0
2005-11-01 17:33:00,139.859,139.885,139.859,139.885,75399999.0
2005-11-01 17:34:00,139.876,139.876,139.83,139.846,60299999.0
2005-11-01 17:35:00,139.862,139.871,139.848,139.86,64800000.0
2005-11-01 17:36:00,139.868,139.886,139.859,139.886,56900000.0
2005-11-01 17:37:00,139.898,139.899,139.877,139.892,133300001.0
2005-11-01 17:38:00,139.892,139.893,139.874,139.886,72999999.0
2005-11-01 17:39:00,139.884,139.898,139.883,139.883,68699998.0
2005-11-01 17:40:00,139.877,139.89,139.877,139.882,45600000.0
2005-11-01 17:41:00,139.878,139.878,139.858,139.858,192799999.0
2005-11-01 17:42:00,139.863,139.887,139.86,139.885,77800000.0
2005-11-01 17:43:00,139.897,139.91,139.89,139.897,118499998.0
2005-11-01 17:44:00,139.902,139.902,139.884,139.888,126600002.0
2005-11-01 17:45:00,139.891,139.897,139.887,139.892,67099998.0
2005-11-01 17:46:00,139.894,139.906,139.884,139.897,135400000.0
2005-11-01 17:47:00,139.91,139.914,139.887,139.905,62000000.0
2005-11-01 17:48:00,139.905,139.912,139.894,139.899,106099998.0
2005-11-01 17:49:00,139.879,139.915,139.879,139.892,180400000.0
2005-11-01 17:50:00,139.895,139.901,139.888,139.888,155800001.0
2005-11-01 17:51:00,139.896,139.914,139.891,139.902,138000002.0
2005-11-01 17:52:00,139.888,139.893,139.878,139.893,111300000.0
2005-11-01 17:53:00,139.891,139.896,139.877,139.877,78299999.0
2005-11-01 17:54:00,139.882,139.919,139.882,139.919,119299997.0
2005-11-01 17:55:00,139.913,139.913,139.894,139.898,66400000.0
2005-11-01 17:56:00,139.902,139.902,139.877,139.877,44800000.0
2005-11-01 17:57:00,139.872,139.875,139.86,139.86,58499999.0
2005-11-01 17:58:00,139.864,139.869,139.849,139.868,157099999.0
2005-11-01 17:59:00,139.867,139.876,139.855,139.875,76100000.0
2005-11-01 18:00:00,139.881,139.881,139.855,139.868,100200001.0
2005-11-01 18:01:00,139.884,139.904,139.882,139.882,1446200001.0
2005-11-01 18:02:00,139.94,139.96,139.92,139.92,1493999994.0
2005-11-01 18:03:00,139.93,139.93,139.91,139.92,1493999994.0
2005-11-01 18:04:00,139.91,139.923,139.901,139.901,1493999994.0
2005-11-01 18:05:00,139.897,139.907,139.87,139.885,1580799998.0
2005-11-01 18:06:00,139.879,139.9,139.878,139.887,1123900003.0
2005-11-01 18:07:00,139.875,139.896,139.871,139.895,1817599996.0
2005-11-01 18:08:00,139.898,139.917,139.884,139.893,1558499995.0
2005-11-01 18:09:00,139.896,139.91,139.886,139.892,1449999999.0
2005-11-01 18:10:00,139.893,139.898,139.876,139.885,971100004.0
2005-11-01 18:11:00,139.881,139.888,139.847,139.853,834500003.0
2005-11-01 18:12:00,139.849,139.86,139.842,139.85,731900000.0
2005-11-01 18:13:00,139.855,139.86,139.839,139.839,1612400000.0
2005-11-01 18:14:00,139.833,139.84,139.82,139.835,1512899999.0
2005-11-01 18:15:00,139.838,139.852,139.837,139.848,1802599997.0
2005-11-01 18:16:00,139.854,139.87,139.844,139.862,1608200001.0
2005-11-01 18:17:00,139.867,139.884,139.848,139.88,554400003.0
2005-11-01 18:18:00,139.881,139.881,139.863,139.875,581400002.0
2005-11-01 18:19:00,139.882,139.908,139.882,139.9,725699993.0
2005-11-01 18:20:00,139.894,139.902,139.873,139.877,1661399991.0
2005-11-01 18:21:00,139.876,139.883,139.868,139.872,1438300005.0
2005-11-01 18:22:00,139.871,139.881,139.864,139.881,1095400007.0
2005-11-01 18:23:00,139.88,139.887,139.875,139.884,1472400004.0
2005-11-01 18:24:00,139.88,139.898,139.876,139.887,936100002.0
2005-11-01 18:25:00,139.894,139.925,139.888,139.888,1152999998.0
2005-11-01 18:26:00,139.897,139.902,139.884,139.884,892400000.0
2005-11-01 18:27:00,139.884,139.899,139.881,139.884,709199997.0
2005-11-01 18:28:00,139.884,139.888,139.855,139.855,703200000.0
2005-11-01 18:29:00,139.859,139.875,139.852,139.865,759600006.0
2005-11-01 18:30:00,139.864,139.914,139.852,139.903,326599997.0
2005-11-01 18:31:00,139.9,139.923,139.884,139.923,869399995.0
2005-11-01 18:32:00,139.923,139.933,139.882,139.924,1387800005.0
2005-11-01 18:33:00,139.929,139.948,139.918,139.918,1611299996.0
2005-11-01 18:34:00,139.92,139.968,139.913,139.961,1025300003.0
2005-11-01 18:35:00,139.97,139.986,139.958,139.961,1125100002.0
2005-11-01 18:36:00,139.963,140.004,139.963,140.004,658299995.0
2005-11-01 18:37:00,140.005,140.013,139.98,140.009,643800001.0
2005-11-01 18:38:00,140.013,140.029,140.003,140.015,359800002.0
2005-11-01 18:39:00,140.017,140.03,140.0,140.019,451900003.0
2005-11-01 18:40:00,140.005,140.016,139.992,139.997,950300000.0
2005-11-01 18:41:00,140.002,140.009,139.974,139.988,479400000.0
2005-11-01 18:42:00,139.98,139.98,139.944,139.952,715299996.0
2005-11-01 18:43:00,139.944,139.974,139.944,139.974,300000000.0
2005-11-01 18:44:00,139.975,139.983,139.963,139.977,346700002.0
2005-11-01 18:45:00,139.969,139.976,139.963,139.97,261700001.0
2005-11-01 18:46:00,139.968,139.973,139.957,139.973,574499993.0
2005-11-01 18:47:00,139.969,139.975,139.959,139.966,187600000.0
2005-11-01 18:48:00,139.973,139.988,139.968,139.968,508199998.0
2005-11-01 18:49:00,139.975,139.989,139.961,139.965,468700000.0
2005-11-01 18:50:00,139.957,139.959,139.935,139.957,694100002.0
2005-11-01 18:51:00,139.957,139.957,139.945,139.951,670399997.0
2005-11-01 18:52:00,139.954,139.969,139.946,139.947,541899999.0
2005-11-01 18:53:00,139.942,139.963,139.935,139.941,857899996.0
2005-11-01 18:54:00,139.938,139.949,139.929,139.937,934899999.0
2005-11-01 18:55:00,139.934,139.938,139.913,139.925,827900000.0
2005-11-01 18:56:00,139.922,139.929,139.895,139.906,432699997.0
2005-11-01 18:57:00,139.912,139.925,139.896,139.915,640299998.0
2005-11-01 18:58:00,139.914,139.914,139.895,139.904,782300005.0
2005-11-01 18:59:00,139.902,139.916,139.897,139.91,659800002.0
2005-11-01 19:00:00,139.905,139.92,139.894,139.915,255999999.0
2005-11-01 19:01:00,139.922,139.929,139.919,139.927,305800003.0
2005-11-01 19:02:00,139.932,139.954,139.924,139.924,329100005.0
2005-11-01 19:03:00,139.91,139.923,139.898,139.917,636999997.0
2005-11-01 19:04:00,139.916,139.916,139.892,139.892,413100003.0
2005-11-01 19:05:00,139.898,139.905,139.882,139.882,542799996.0
2005-11-01 19:06:00,139.885,139.9,139.881,139.897,798399998.0
2005-11-01 19:07:00,139.897,139.898,139.881,139.885,1383299990.0
2005-11-01 19:08:00,139.889,139.889,139.875,139.885,871299999.0
2005-11-01 19:09:00,139.888,139.916,139.888,139.913,496700000.0
2005-11-01 19:10:00,139.92,139.92,139.899,139.902,185599998.0
2005-11-01 19:11:00,139.903,139.919,139.896,139.904,440199998.0
2005-11-01 19:12:00,139.912,139.935,139.912,139.935,332599999.0
2005-11-01 19:13:00,139.938,139.95,139.938,139.939,134999999.0
2005-11-01 19:14:00,139.938,139.969,139.938,139.957,393899993.0
2005-11-01 19:15:00,139.953,139.977,139.95,139.95,1081699995.0
2005-11-01 19:16:00,139.945,139.953,139.94,139.948,396000002.0
2005-11-01 19:17:00,139.94,139.946,139.931,139.931,439700002.0
2005-11-01 19:18:00,139.932,139.947,139.924,139.924,306599999.0
2005-11-01 19:19:00,139.928,139.932,139.901,139.913,541600000.0
2005-11-01 19:20:00,139.92,139.946,139.911,139.927,325800001.0
2005-11-01 19:21:00,139.947,139.973,139.939,139.96,492700004.0
2005-11-01 19:22:00,139.953,139.958,139.941,139.947,170600001.0
2005-11-01 19:23:00,139.959,139.981,139.958,139.968,1266299996.0
2005-11-01 19:24:00,139.976,140.014,139.969,139.999,637499997.0
2005-11-01 19:25:00,139.996,140.011,139.988,139.999,509500000.0
2005-11-01 19:26:00,140.01,140.019,139.997,139.997,1130699995.0
2005-11-01 19:27:00,139.996,140.011,139.995,140.007,813000002.0
2005-11-01 19:28:00,140.008,140.014,139.997,140.014,449400002.0
2005-11-01 19:29:00,140.015,140.016,140.004,140.005,268400002.0
2005-11-01 19:30:00,140.006,140.008,139.982,139.983,842599996.0
2005-11-01 19:31:00,139.976,139.989,139.965,139.968,749199993.0
2005-11-01 19:32:00,139.964,139.986,139.964,139.97,830299996.0
2005-11-01 19:33:00,139.973,140.0,139.961,139.986,557500006.0
2005-11-01 19:34:00,139.982,139.997,139.976,139.983,839699999.0
2005-11-01 19:35:00,139.976,139.993,139.976,139.987,702000000.0
2005-11-01 19:36:00,139.992,139.992,139.973,139.98,511399998.0
2005-11-01 19:37:00,139.982,140.007,139.982,139.985,63499999.0
2005-11-01 19:38:00,139.982,139.996,139.974,139.989,530599998.0
2005-11-01 19:39:00,139.994,139.994,139.963,139.966,686499997.0
2005-11-01 19:40:00,139.973,139.987,139.97,139.987,553799999.0
2005-11-01 19:41:00,139.983,139.989,139.97,139.97,823800001.0
2005-11-01 19:42:00,139.97,139.993,139.967,139.97,485600000.0
2005-11-01 19:43:00,139.965,139.975,139.948,139.948,138999998.0
2005-11-01 19:44:00,139.945,139.96,139.943,139.943,467399996.0
2005-11-01 19:45:00,139.944,139.957,139.944,139.957,95200001.0
2005-11-01 19:46:00,139.963,139.975,139.963,139.969,263600000.0
2005-11-01 19:47:00,139.97,139.971,139.961,139.967,214099998.0
2005-11-01 19:48:00,139.965,139.965,139.952,139.952,740999999.0
2005-11-01 19:49:00,139.956,139.96,139.95,139.952,273300002.0
2005-11-01 19:50:00,139.952,139.961,139.95,139.952,253999998.0
2005-11-01 19:51:00,139.955,139.969,139.948,139.948,298199998.0
2005-11-01 19:52:00,139.956,139.961,139.946,139.946,459300006.0
2005-11-01 19:53:00,139.95,139.96,139.943,139.954,445799994.0
2005-11-01 19:54:00,139.958,139.969,139.953,139.961,352200000.0
2005-11-01 19:55:00,139.962,139.969,139.943,139.943,268800002.0
2005-11-01 19:56:00,139.943,139.968,139.943,139.968,451300003.0
2005-11-01 19:57:00,139.968,139.991,139.968,139.968,670699999.0
2005-11-01 19:58:00,139.967,139.975,139.965,139.97,684400004.0
2005-11-01 19:59:00,139.975,140.006,139.975,139.996,699399996.0
2005-11-01 20:00:00,140.0,140.0,139.973,139.982,129399999.0
2005-11-01 20:01:00,139.983,139.997,139.983,139.997,294100001.0
2005-11-01 20:02:00,139.996,139.996,139.982,139.982,298900001.0
2005-11-01 20:03:00,139.983,139.983,139.967,139.97,334299997.0
2005-11-01 20:04:00,139.968,139.972,139.96,139.969,421900000.0
2005-11-01 20:05:00,139.958,139.958,139.911,139.95,592100003.0
2005-11-01 20:06:00,139.972,139.972,139.958,139.961,583499997.0
2005-11-01 20:07:00,139.955,139.967,139.951,139.967,300200001.0
2005-11-01 20:08:00,139.97,139.98,139.961,139.961,501700001.0
2005-11-01 20:09:00,139.96,139.973,139.956,139.973,348599996.0
2005-11-01 20:10:00,139.968,139.972,139.959,139.962,301100002.0
2005-11-01 20:11:00,139.965,139.977,139.947,139.959,838199998.0
2005-11-01 20:12:00,139.953,139.978,139.953,139.96,926899994.0
2005-11-01 20:13:00,139.953,139.971,139.953,139.965,270000000.0
2005-11-01 20:14:00,139.958,139.964,139.948,139.96,443100005.0
2005-11-01 20:15:00,139.96,139.96,139.92,139.92,738699992.0
2005-11-01 20:16:00,139.918,139.935,139.916,139.931,429899996.0
2005-11-01 20:17:00,139.939,139.95,139.932,139.947,282599999.0
2005-11-01 20:18:00,139.948,139.953,139.943,139.952,193999999.0
2005-11-01 20:19:00,139.95,139.955,139.942,139.946,475800002.0
2005-11-01 20:20:00,139.947,139.955,139.945,139.95,251100002.0
2005-11-01 20:21:00,139.947,139.952,139.94,139.94,471799999.0
2005-11-01 20:22:00,139.943,139.968,139.939,139.955,394599995.0
2005-11-01 20:23:00,139.961,139.968,139.951,139.955,669700006.0
2005-11-01 20:24:00,139.957,139.957,139.951,139.952,372499997.0
2005-11-01 20:25:00,139.953,139.974,139.953,139.961,385499997.0
2005-11-01 20:26:00,139.946,139.947,139.931,139.947,412799998.0
2005-11-01 20:27:00,139.951,139.961,139.948,139.958,905799993.0
2005-11-01 20:28:00,139.949,139.957,139.945,139.957,1084900002.0
2005-11-01 20:29:00,139.958,139.974,139.956,139.96,1165899993.0
2005-11-01 20:30:00,139.949,139.954,139.935,139.948,1541999998.0
2005-11-01 20:31:00,139.95,139.955,139.94,139.95,1463500001.0
2005-11-01 20:32:00,139.95,139.955,139.937,139.95,1125800005.0
2005-11-01 20:33:00,139.948,139.962,139.938,139.962,605400006.0
2005-11-01 20:34:00,139.96,139.971,139.954,139.967,347800000.0
2005-11-01 20:35:00,139.966,139.966,139.944,139.965,236300000.0
2005-11-01 20:36:00,139.966,139.98,139.956,139.969,609499995.0
2005-11-01 20:37:00,139.97,139.974,139.945,139.945,471899997.0
2005-11-01 20:38:00,139.945,139.961,139.94,139.95,787699995.0
2005-11-01 20:39:00,139.949,139.957,139.936,139.95,917300005.0
2005-11-01 20:40:00,139.947,139.967,139.947,139.967,1021600005.0
2005-11-01 20:41:00,139.965,139.979,139.962,139.97,496200001.0
2005-11-01 20:42:00,139.974,139.996,139.974,139.984,227500000.0
2005-11-01 20:43:00,139.978,139.992,139.966,139.978,390200000.0
2005-11-01 20:44:00,139.98,140.007,139.975,139.998,760299998.0
2005-11-01 20:45:00,140.009,140.013,139.995,139.995,823200007.0
2005-11-01 20:46:00,139.999,140.007,139.983,139.985,734899992.0
2005-11-01 20:47:00,139.975,139.988,139.968,139.973,901999997.0
2005-11-01 20:48:00,139.993,140.013,139.993,140.004,538500003.0
2005-11-01 20:49:00,140.008,140.008,139.991,140.005,396200005.0
2005-11-01 20:50:00,139.999,140.002,139.983,139.985,1170700001.0
2005-11-01 20:51:00,139.985,139.998,139.98,139.998,385399997.0
2005-11-01 20:52:00,139.997,139.997,139.975,139.989,180600002.0
2005-11-01 20:53:00,139.993,140.013,139.992,140.008,944099995.0
2005-11-01 20:54:00,139.999,140.003,139.994,139.998,189500000.0
2005-11-01 20:55:00,139.983,139.996,139.981,139.985,824699999.0
2005-11-01 20:56:00,139.985,140.007,139.977,139.991,756599997.0
2005-11-01 20:57:00,139.992,140.001,139.984,139.992,716699995.0
2005-11-01 20:58:00,140.002,140.002,139.985,139.99,1118200000.0
2005-11-01 20:59:00,139.991,140.005,139.983,139.983,1108099990.0
2005-11-01 21:00:00,139.977,139.982,139.968,139.978,1326099994.0
2005-11-01 21:01:00,139.982,139.982,139.961,139.975,793600000.0
2005-11-01 21:02:00,139.971,139.98,139.965,139.967,548800003.0
2005-11-01 21:03:00,139.966,139.986,139.963,139.965,740500004.0
2005-11-01 21:04:00,139.965,139.978,139.963,139.97,418900002.0
2005-11-01 21:05:00,139.972,139.982,139.958,139.975,444800000.0
2005-11-01 21:06:00,139.97,139.97,139.955,139.965,627700001.0
2005-11-01 21:07:00,139.97,139.988,139.968,139.988,601400000.0
2005-11-01 21:08:00,139.99,140.001,139.979,139.987,501299997.0
2005-11-01 21:09:00,139.992,140.003,139.982,139.982,198900001.0
2005-11-01 21:10:00,139.971,139.992,139.968,139.989,228699999.0
2005-11-01 21:11:00,139.977,139.977,139.933,139.941,287700001.0
2005-11-01 21:12:00,139.94,139.945,139.925,139.925,435599998.0
2005-11-01 21:13:00,139.915,139.935,139.891,139.935,579199993.0
2005-11-01 21:14:00,139.924,139.95,139.917,139.93,719899995.0
2005-11-01 21:15:00,139.925,139.925,139.898,139.898,780899991.0
2005-11-01 21:16:00,139.91,139.948,139.91,139.948,574800000.0
2005-11-01 21:17:00,139.941,139.963,139.927,139.956,676299999.0
2005-11-01 21:18:00,139.955,139.969,139.92,139.956,282299996.0
2005-11-01 21:19:00,139.958,140.025,139.958,139.987,463899998.0
2005-11-01 21:20:00,139.992,140.035,139.987,140.003,1165900004.0
2005-11-01 21:21:00,139.998,140.027,139.976,139.989,637200004.0
2005-11-01 21:22:00,139.986,140.023,139.986,140.009,770200000.0
2005-11-01 21:23:00,139.992,139.992,139.954,139.977,607899998.0
2005-11-01 21:24:00,139.969,139.979,139.918,139.924,525000000.0
2005-11-01 21:25:00,139.915,139.925,139.889,139.9,753600004.0
2005-11-01 21:26:00,139.902,139.918,139.888,139.895,210100001.0
2005-11-01 21:27:00,139.906,139.906,139.878,139.898,196200001.0
2005-11-01 21:28:00,139.911,139.949,139.911,139.94,111900003.0
2005-11-01 21:29:00,139.939,139.942,139.917,139.917,152900000.0
2005-11-01 21:30:00,139.916,139.943,139.916,139.937,221400000.0
2005-11-01 21:31:00,139.923,139.958,139.911,139.958,108600001.0
2005-11-01 21:32:00,139.965,139.965,139.945,139.952,673999996.0
2005-11-01 21:33:00,139.951,140.006,139.951,140.005,85299998.0
2005-11-01 21:34:00,140.01,140.041,139.998,140.005,202500001.0
2005-11-01 21:35:00,140.0,140.022,139.989,140.013,291199996.0
2005-11-01 21:36:00,140.022,140.026,140.007,140.015,274599996.0
2005-11-01 21:37:00,140.02,140.035,140.01,140.01,118099999.0
2005-11-01 21:38:00,140.016,140.051,140.016,140.048,163500000.0
2005-11-01 21:39:00,140.054,140.074,140.054,140.068,208400000.0
2005-11-01 21:40:00,140.072,140.106,140.064,140.077,273100000.0
2005-11-01 21:41:00,140.07,140.078,140.011,140.011,90599999.0
2005-11-01 21:42:00,140.0,140.042,140.0,140.041,383800003.0
2005-11-01 21:43:00,140.035,140.046,140.01,140.022,469100003.0
2005-11-01 21:44:00,140.027,140.047,140.015,140.027,675699999.0
2005-11-01 21:45:00,140.028,140.062,140.013,140.045,322000002.0
2005-11-01 21:46:00,140.054,140.054,140.015,140.045,399700000.0
2005-11-01 21:47:00,140.047,140.057,140.026,140.053,369000000.0
2005-11-01 21:48:00,140.049,140.06,140.021,140.021,133199998.0
2005-11-01 21:49:00,139.999,140.019,139.999,140.002,143200002.0
2005-11-01 21:50:00,140.005,140.021,140.0,140.021,57500000.0
2005-11-01 21:51:00,140.015,140.015,139.987,139.998,148599998.0
2005-11-01 21:52:00,139.991,140.025,139.991,140.025,147800001.0
2005-11-01 21:53:00,140.032,140.041,140.022,140.024,106300000.0
2005-11-01 21:54:00,140.024,140.027,140.018,140.022,79099999.0
2005-11-01 21:55:00,140.027,140.032,140.02,140.027,67599999.0
2005-11-01 21:56:00,140.017,140.031,140.013,140.031,115599998.0
2005-11-01 21:57:00,140.026,140.038,140.022,140.027,74200000.0
2005-11-01 21:58:00,140.02,140.021,140.003,140.021,98799999.0
2005-11-01 21:59:00,140.016,140.017,140.007,140.01,209200000.0
2005-11-01 22:00:00,140.012,140.033,140.002,140.002,303800004.0
2005-11-01 22:01:00,139.994,140.012,139.994,139.995,431299997.0
2005-11-01 22:02:00,140.002,140.022,139.998,140.014,344800004.0
2005-11-01 22:03:00,140.017,140.017,140.007,140.01,81900000.0
2005-11-01 22:04:00,140.015,140.028,140.006,140.028,228200001.0
2005-11-01 22:05:00,140.025,140.027,140.009,140.02,144199996.0
2005-11-01 22:06:00,140.025,140.034,140.025,140.031,67200000.0
2005-11-01 22:07:00,140.035,140.036,140.022,140.029,100700002.0
2005-11-01 22:08:00,140.038,140.07,140.038,140.065,201699998.0
2005-11-01 22:09:00,140.066,140.071,140.055,140.055,38800000.0
2005-11-01 22:10:00,140.047,140.047,140.034,140.039,207999993.0
2005-11-01 22:11:00,140.034,140.044,140.023,140.044,198800000.0
2005-11-01 22:12:00,140.045,140.067,140.038,140.05,165400000.0
2005-11-01 22:13:00,140.052,140.063,140.05,140.061,86400000.0
2005-11-01 22:14:00,140.069,140.073,140.066,140.068,159299999.0
2005-11-01 22:15:00,140.064,140.064,140.028,140.042,318700005.0
2005-11-01 22:16:00,140.049,140.055,140.047,140.049,189100004.0
2005-11-01 22:17:00,140.033,140.033,140.011,140.012,97900000.0
2005-11-01 22:18:00,140.017,140.017,140.006,140.011,151899996.0
2005-11-01 22:19:00,140.01,140.012,140.0,140.0,90000001.0
2005-11-01 22:20:00,140.004,140.024,140.004,140.024,57200000.0
2005-11-01 22:21:00,140.038,140.04,140.026,140.034,108900000.0
2005-11-01 22:22:00,140.03,140.03,140.021,140.023,261899998.0
2005-11-01 22:23:00,140.017,140.019,140.005,140.019,290099997.0
2005-11-01 22:24:00,140.021,140.026,140.012,140.012,139000000.0
2005-11-01 22:25:00,140.007,140.008,139.985,139.985,235499999.0
2005-11-01 22:26:00,139.977,139.977,139.924,139.961,74400000.0
2005-11-01 22:27:00,139.985,140.004,139.985,140.002,666999997.0
2005-11-01 22:28:00,140.003,140.003,139.995,139.997,231100002.0
2005-11-01 22:29:00,139.997,139.997,139.993,139.997,52399999.0
2005-11-01 22:30:00,140.008,140.023,140.008,140.02,148800002.0
2005-11-01 22:31:00,140.015,140.015,140.001,140.007,205199999.0
2005-11-01 22:32:00,140.015,140.027,140.012,140.023,129300000.0
2005-11-01 22:33:00,140.028,140.028,140.019,140.02,158500001.0
2005-11-01 22:34:00,140.025,140.05,140.025,140.048,227700002.0
2005-11-01 22:35:00,140.047,140.058,140.047,140.048,144500000.0
2005-11-01 22:36:00,140.058,140.068,140.056,140.057,436500001.0
2005-11-01 22:37:00,140.054,140.07,140.051,140.063,215399999.0
2005-11-01 22:38:00,140.068,140.082,140.067,140.068,314900003.0
2005-11-01 22:39:00,140.064,140.067,140.048,140.055,291800001.0
2005-11-01 22:40:00,140.055,140.067,140.053,140.067,416700000.0
2005-11-01 22:41:00,140.073,140.081,140.063,140.063,232199996.0
2005-11-01 22:42:00,140.069,140.075,140.047,140.055,207199997.0
2005-11-01 22:43:00,140.066,140.085,140.066,140.07,76500000.0
2005-11-01 22:44:00,140.076,140.091,140.076,140.088,224399997.0
2005-11-01 22:45:00,140.09,140.09,140.077,140.083,307100000.0
2005-11-01 22:46:00,140.086,140.087,140.071,140.077,115100000.0
2005-11-01 22:47:00,140.075,140.075,140.05,140.062,52500000.0
2005-11-01 22:48:00,140.075,140.083,140.07,140.083,315499997.0
2005-11-01 22:49:00,140.083,140.086,140.066,140.08,316499997.0
2005-11-01 22:50:00,140.071,140.073,140.06,140.073,200199999.0
2005-11-01 22:51:00,140.084,140.088,140.072,140.082,177900000.0
2005-11-01 22:52:00,140.078,140.092,140.078,140.09,256199995.0
2005-11-01 22:53:00,140.087,140.109,140.087,140.094,213200002.0
2005-11-01 22:54:00,140.09,140.1,140.083,140.1,52800000.0
2005-11-01 22:55:00,140.097,140.107,140.085,140.085,112100001.0
2005-11-01 22:56:00,140.093,140.107,140.09,140.107,82200000.0
2005-11-01 22:57:00,140.104,140.106,140.098,140.098,183900000.0
2005-11-01 22:58:00,140.1,140.103,140.09,140.09,89199999.0
2005-11-01 22:59:00,140.09,140.09,140.064,140.075,254299995.0
2005-11-01 23:00:00,140.093,140.093,140.074,140.083,129800002.0
2005-11-01 23:01:00,140.088,140.092,140.079,140.085,101500000.0
2005-11-01 23:02:00,140.08,140.101,140.08,140.09,83999999.0
2005-11-01 23:03:00,140.085,140.09,140.073,140.073,24700000.0
2005-11-01 23:04:00,140.089,140.107,140.082,140.096,110100001.0
2005-11-01 23:05:00,140.091,140.108,140.091,140.1,94599997.0
2005-11-01 23:06:00,140.097,140.105,140.09,140.1,84700001.0
2005-11-01 23:07:00,140.106,140.113,140.099,140.113,83900000.0
2005-11-01 23:08:00,140.109,140.123,140.109,140.115,91300004.0
2005-11-01 23:09:00,140.123,140.138,140.123,140.125,114400001.0
2005-11-01 23:10:00,140.114,140.125,140.114,140.125,33800000.0
2005-11-01 23:11:00,140.124,140.135,140.124,140.125,65000000.0
2005-11-01 23:12:00,140.137,140.137,140.127,140.127,37499999.0
2005-11-01 23:13:00,140.114,140.114,140.109,140.109,17199999.0
2005-11-01 23:14:00,140.118,140.12,140.112,140.112,43600000.0
2005-11-01 23:15:00,140.12,140.145,140.12,140.141,41600000.0
2005-11-01 23:16:00,140.135,140.138,140.122,140.138,49700000.0
2005-11-01 23:17:00,140.134,140.134,140.116,140.129,75000001.0
2005-11-01 23:18:00,140.123,140.133,140.121,140.13,48400000.0
2005-11-01 23:19:00,140.13,140.13,140.125,140.13,40000000.0
2005-11-01 23:20:00,140.135,140.135,140.125,140.125,57799999.0
2005-11-01 23:21:00,140.129,140.135,140.129,140.134,54700000.0
2005-11-01 23:22:00,140.141,140.15,140.137,140.141,139500001.0
2005-11-01 23:23:00,140.14,140.149,140.14,140.141,77400002.0
2005-11-01 23:24:00,140.143,140.147,140.137,140.147,38700000.0
2005-11-01 23:25:00,140.15,140.15,140.135,140.135,10000000.0
2005-11-01 23:26:00,140.132,140.137,140.126,140.126,49700000.0
2005-11-01 23:27:00,140.134,140.134,140.131,140.131,31300000.0
2005-11-01 23:28:00,140.139,140.154,140.139,140.143,148500002.0
2005-11-01 23:29:00,140.153,140.169,140.153,140.166,132300001.0
2005-11-01 23:30:00,140.16,140.161,140.148,140.161,39700000.0
2005-11-01 23:31:00,140.166,140.166,140.156,140.16,72799998.0
2005-11-01 23:32:00,140.157,140.166,140.144,140.145,151700001.0
2005-11-01 23:33:00,140.142,140.152,140.142,140.145,112599998.0
2005-11-01 23:34:00,140.144,140.166,140.144,140.16,40700001.0
2005-11-01 23:35:00,140.163,140.165,140.154,140.165,61300000.0
2005-11-01 23:36:00,140.159,140.175,140.159,140.165,111700001.0
2005-11-01 23:37:00,140.173,140.175,140.165,140.174,83700001.0
2005-11-01 23:38:00,140.168,140.171,140.155,140.155,177999999.0
2005-11-01 23:39:00,140.166,140.168,140.163,140.168,61599999.0
2005-11-01 23:40:00,140.16,140.163,140.155,140.16,242900002.0
2005-11-01 23:41:00,140.148,140.165,140.148,140.165,106199998.0
2005-11-01 23:42:00,140.162,140.179,140.15,140.167,79099999.0
2005-11-01 23:43:00,140.168,140.178,140.166,140.171,78500002.0
2005-11-01 23:44:00,140.166,140.179,140.166,140.179,104600002.0
2005-11-01 23:45:00,140.177,140.259,140.177,140.249,88799999.0
2005-11-01 23:46:00,140.231,140.231,140.21,140.216,77100001.0
2005-11-01 23:47:00,140.214,140.226,140.205,140.212,80700001.0
2005-11-01 23:48:00,140.209,140.253,140.209,140.253,101300000.0
2005-11-01 23:49:00,140.267,140.295,140.259,140.295,107900002.0
2005-11-01 23:50:00,140.31,140.34,140.299,140.34,112500002.0
2005-11-01 23:51:00,140.34,140.349,140.332,140.336,119900002.0
2005-11-01 23:52:00,140.332,140.336,140.316,140.316,56800000.0
2005-11-01 23:53:00,140.312,140.329,140.306,140.312,87300000.0
2005-11-01 23:54:00,140.315,140.316,140.306,140.316,35500000.0
2005-11-01 23:55:00,140.313,140.317,140.307,140.312,16800000.0
2005-11-01 23:56:00,140.308,140.317,140.301,140.308,121599999.0
2005-11-01 23:57:00,140.298,140.306,140.284,140.306,30200000.0
2005-11-01 23:58:00,140.303,140.303,140.292,140.293,88999999.0
2005-11-01 23:59:00,140.3,140.305,140.297,140.305,101100001.0
2005-11-02 00:00:00,140.259,140.314,140.243,140.309,98999999.0
2005-11-02 00:01:00,140.317,140.317,140.257,140.278,129700001.0
2005-11-02 00:02:00,140.258,140.302,140.258,140.295,104799998.0
2005-11-02 00:03:00,140.25,140.297,140.24,140.293,151200001.0
2005-11-02 00:04:00,140.27,140.307,140.261,140.285,142299998.0
2005-11-02 00:05:00,140.267,140.3,140.266,140.283,88099998.0
2005-11-02 00:06:00,140.253,140.304,140.247,140.284,54900000.0
2005-11-02 00:07:00,140.288,140.318,140.282,140.318,44800001.0
2005-11-02 00:08:00,140.285,140.321,140.278,140.308,72500000.0
2005-11-02 00:09:00,140.29,140.328,140.286,140.322,99100000.0
2005-11-02 00:10:00,140.34,140.34,140.289,140.309,78300000.0
2005-11-02 00:11:00,140.334,140.334,140.26,140.294,102500001.0
2005-11-02 00:12:00,140.279,140.299,140.27,140.283,38900000.0
2005-11-02 00:13:00,140.28,140.318,140.275,140.318,87900000.0
2005-11-02 00:14:00,140.267,140.316,140.267,140.304,84200000.0
2005-11-02 00:15:00,140.3,140.336,140.292,140.308,195199998.0
2005-11-02 00:16:00,140.282,140.331,140.281,140.317,96800000.0
2005-11-02 00:17:00,140.33,140.346,140.287,140.287,96600002.0
2005-11-02 00:18:00,140.272,140.308,140.272,140.301,89599999.0
2005-11-02 00:19:00,140.297,140.325,140.268,140.32,58600000.0
2005-11-02 00:20:00,140.313,140.313,140.261,140.282,106100001.0
2005-11-02 00:21:00,140.292,140.298,140.271,140.289,82100000.0
2005-11-02 00:22:00,140.217,140.315,140.217,140.307,154100001.0
2005-11-02 00:23:00,140.29,140.344,140.286,140.342,148199999.0
2005-11-02 00:24:00,140.338,140.371,140.331,140.336,92700002.0
2005-11-02 00:25:00,140.361,140.375,140.317,140.343,117600001.0
2005-11-02 00:26:00,140.32,140.369,140.32,140.366,43500001.0
2005-11-02 00:27:00,140.348,140.348,140.342,140.342,17600000.0
2005-11-02 00:28:00,140.333,140.364,140.333,140.351,133100002.0
2005-11-02 00:29:00,140.379,140.384,140.367,140.367,59100002.0
2005-11-02 00:30:00,140.36,140.368,140.353,140.368,102400002.0
2005-11-02 00:31:00,140.359,140.359,140.329,140.329,171300003.0
2005-11-02 00:32:00,140.334,140.351,140.334,140.335,50600000.0
2005-11-02 00:33:00,140.326,140.326,140.306,140.306,47900000.0
2005-11-02 00:34:00,140.293,140.321,140.283,140.316,42500000.0
2005-11-02 00:35:00,140.315,140.325,140.31,140.325,29400000.0
2005-11-02 00:36:00,140.312,140.328,140.312,140.328,87300000.0
2005-11-02 00:37:00,140.315,140.332,140.311,140.332,59199999.0
2005-11-02 00:38:00,140.337,140.357,140.337,140.342,77200000.0
2005-11-02 00:39:00,140.345,140.362,140.345,140.362,64700000.0
2005-11-02 00:40:00,140.352,140.352,140.333,140.347,91799997.0
2005-11-02 00:41:00,140.351,140.358,140.338,140.338,56500000.0
2005-11-02 00:42:00,140.353,140.381,140.353,140.364,98200001.0
2005-11-02 00:43:00,140.365,140.37,140.35,140.35,80700001.0
2005-11-02 00:44:00,140.353,140.361,140.343,140.351,84299999.0
2005-11-02 00:45:00,140.353,140.359,140.352,140.352,59900001.0
2005-11-02 00:46:00,140.353,140.355,140.339,140.339,63600000.0
2005-11-02 00:47:00,140.342,140.347,140.339,140.339,75099998.0
2005-11-02 00:48:00,140.344,140.354,140.339,140.354,81500001.0
2005-11-02 00:49:00,140.345,140.345,140.334,140.345,81500001.0
2005-11-02 00:50:00,140.345,140.355,140.335,140.343,117300002.0
2005-11-02 00:51:00,140.354,140.356,140.339,140.355,78900000.0
2005-11-02 00:52:00,140.359,140.363,140.351,140.358,78900000.0
2005-11-02 00:53:00,140.353,140.355,140.344,140.35,156699999.0
2005-11-02 00:54:00,140.355,140.405,140.355,140.4,45600000.0
2005-11-02 00:55:00,140.393,140.399,140.371,140.371,128700000.0
2005-11-02 00:56:00,140.393,140.396,140.39,140.39,93599999.0
2005-11-02 00:57:00,140.388,140.397,140.38,140.386,114299999.0
2005-11-02 00:58:00,140.396,140.411,140.392,140.392,50900000.0
2005-11-02 00:59:00,140.397,140.404,140.374,140.392,94199999.0
2005-11-02 01:00:00,140.41,140.436,140.41,140.43,91400000.0
2005-11-02 01:01:00,140.437,140.446,140.416,140.426,99899999.0
2005-11-02 01:02:00,140.432,140.45,140.424,140.45,94199997.0
2005-11-02 01:03:00,140.427,140.427,140.406,140.417,36100000.0
2005-11-02 01:04:00,140.415,140.415,140.395,140.407,116699997.0
2005-11-02 01:05:00,140.398,140.398,140.368,140.374,73200000.0
2005-11-02 01:06:00,140.385,140.396,140.382,140.382,41900000.0
2005-11-02 01:07:00,140.385,140.414,140.385,140.414,71600000.0
2005-11-02 01:08:00,140.409,140.442,140.409,140.431,98200000.0
2005-11-02 01:09:00,140.428,140.44,140.422,140.44,67800000.0
2005-11-02 01:10:00,140.442,140.442,140.427,140.43,156900001.0
2005-11-02 01:11:00,140.439,140.459,140.439,140.439,78100002.0
2005-11-02 01:12:00,140.438,140.447,140.435,140.443,125000000.0
2005-11-02 01:13:00,140.441,140.454,140.437,140.437,75999999.0
2005-11-02 01:14:00,140.43,140.43,140.418,140.427,134100001.0
2005-11-02 01:15:00,140.43,140.43,140.415,140.425,88300000.0
2005-11-02 01:16:00,140.432,140.432,140.415,140.418,108300001.0
2005-11-02 01:17:00,140.41,140.425,140.41,140.412,142900002.0
2005-11-02 01:18:00,140.418,140.418,140.407,140.41,96700000.0
2005-11-02 01:19:00,140.398,140.398,140.369,140.373,133200000.0
2005-11-02 01:20:00,140.373,140.387,140.361,140.375,154399997.0
2005-11-02 01:21:00,140.371,140.385,140.367,140.367,78100001.0
2005-11-02 01:22:00,140.372,140.39,140.372,140.383,178500001.0
2005-11-02 01:23:00,140.373,140.394,140.372,140.394,82899998.0
2005-11-02 01:24:00,140.39,140.39,140.367,140.367,64899999.0
2005-11-02 01:25:00,140.383,140.39,140.376,140.39,35500000.0
2005-11-02 01:26:00,140.4,140.425,140.393,140.413,123999999.0
2005-11-02 01:27:00,140.413,140.437,140.407,140.424,89900000.0
2005-11-02 01:28:00,140.417,140.427,140.41,140.41,137499997.0
2005-11-02 01:29:00,140.414,140.422,140.398,140.419,124800000.0
2005-11-02 01:30:00,140.414,140.419,140.403,140.408,190900002.0
2005-11-02 01:31:00,140.404,140.427,140.404,140.41,125500000.0
2005-11-02 01:32:00,140.395,140.41,140.388,140.41,40000000.0
2005-11-02 01:33:00,140.402,140.407,140.392,140.395,95400001.0
2005-11-02 01:34:00,140.397,140.398,140.364,140.37,118699999.0
2005-11-02 01:35:00,140.378,140.401,140.372,140.401,109899997.0
2005-11-02 01:36:00,140.4,140.4,140.383,140.389,43800000.0
2005-11-02 01:37:00,140.398,140.415,140.396,140.409,104299999.0
2005-11-02 01:38:00,140.407,140.425,140.403,140.425,34900000.0
2005-11-02 01:39:00,140.444,140.452,140.438,140.444,49800000.0
2005-11-02 01:40:00,140.444,140.452,140.419,140.419,37400000.0
2005-11-02 01:41:00,140.424,140.434,140.424,140.431,44000000.0
2005-11-02 01:42:00,140.436,140.444,140.422,140.444,131099998.0
2005-11-02 01:43:00,140.437,140.483,140.437,140.483,48600000.0
2005-11-02 01:44:00,140.495,140.495,140.465,140.465,91600001.0
2005-11-02 01:45:00,140.447,140.453,140.431,140.453,159600000.0
2005-11-02 01:46:00,140.442,140.442,140.427,140.434,45999999.0
2005-11-02 01:47:00,140.434,140.447,140.434,140.438,116200001.0
2005-11-02 01:48:00,140.423,140.437,140.423,140.435,46500000.0
2005-11-02 01:49:00,140.428,140.432,140.418,140.422,77500001.0
2005-11-02 01:50:00,140.413,140.422,140.404,140.422,71200001.0
2005-11-02 01:51:00,140.418,140.418,140.397,140.408,175100000.0
2005-11-02 01:52:00,140.405,140.405,140.39,140.397,51700000.0
2005-11-02 01:53:00,140.403,140.41,140.392,140.4,132600001.0
2005-11-02 01:54:00,140.412,140.419,140.403,140.403,118400002.0
2005-11-02 01:55:00,140.417,140.417,140.4,140.401,35100000.0
2005-11-02 01:56:00,140.394,140.407,140.394,140.401,122000001.0
2005-11-02 01:57:00,140.404,140.406,140.404,140.406,24000001.0
2005-11-02 01:58:00,140.419,140.425,140.407,140.411,122000002.0
2005-11-02 01:59:00,140.4,140.4,140.374,140.382,91400002.0
2005-11-02 02:00:00,140.383,140.385,140.368,140.369,52100000.0
2005-11-02 02:01:00,140.363,140.382,140.357,140.375,109699999.0
2005-11-02 02:02:00,140.382,140.387,140.362,140.362,61200000.0
2005-11-02 02:03:00,140.358,140.358,140.328,140.336,63299999.0
2005-11-02 02:04:00,140.33,140.33,140.306,140.322,54700000.0
2005-11-02 02:05:00,140.31,140.313,140.288,140.288,109600002.0
2005-11-02 02:06:00,140.292,140.307,140.292,140.303,77800000.0
2005-11-02 02:07:00,140.305,140.305,140.275,140.283,104599999.0
2005-11-02 02:08:00,140.29,140.296,140.286,140.296,91400000.0
2005-11-02 02:09:00,140.308,140.341,140.308,140.341,29600000.0
2005-11-02 02:10:00,140.348,140.365,140.341,140.365,65400000.0
2005-11-02 02:11:00,140.368,140.368,140.356,140.359,33100000.0
2005-11-02 02:12:00,140.362,140.365,140.35,140.35,93800002.0
2005-11-02 02:13:00,140.357,140.364,140.35,140.364,67300000.0
2005-11-02 02:14:00,140.362,140.366,140.358,140.361,130300003.0
2005-11-02 02:15:00,140.371,140.385,140.367,140.367,115299999.0
2005-11-02 02:16:00,140.351,140.352,140.344,140.347,158200001.0
2005-11-02 02:17:00,140.342,140.355,140.336,140.347,134300000.0
2005-11-02 02:18:00,140.348,140.377,140.342,140.377,95799999.0
2005-11-02 02:19:00,140.375,140.395,140.375,140.395,135500000.0
2005-11-02 02:20:00,140.402,140.417,140.402,140.403,100500002.0
2005-11-02 02:21:00,140.409,140.422,140.399,140.399,34100000.0
2005-11-02 02:22:00,140.401,140.413,140.392,140.396,79799999.0
2005-11-02 02:23:00,140.395,140.395,140.343,140.343,69499998.0
2005-11-02 02:24:00,140.347,140.357,140.323,140.334,91900000.0
2005-11-02 02:25:00,140.32,140.35,140.318,140.346,217700002.0
2005-11-02 02:26:00,140.31,140.329,140.299,140.325,132200003.0
2005-11-02 02:27:00,140.313,140.316,140.285,140.316,63999999.0
2005-11-02 02:28:00,140.313,140.331,140.313,140.331,63500002.0
2005-11-02 02:29:00,140.295,140.325,140.285,140.287,121299997.0
2005-11-02 02:30:00,140.282,140.294,140.272,140.28,85499998.0
2005-11-02 02:31:00,140.278,140.295,140.268,140.274,106399999.0
2005-11-02 02:32:00,140.27,140.279,140.266,140.276,223499999.0
2005-11-02 02:33:00,140.276,140.283,140.274,140.283,38500000.0
2005-11-02 02:34:00,140.274,140.274,140.257,140.272,51199999.0
2005-11-02 02:35:00,140.282,140.283,140.268,140.283,54100000.0
2005-11-02 02:36:00,140.281,140.29,140.275,140.288,135900002.0
2005-11-02 02:37:00,140.287,140.287,140.274,140.274,64500002.0
2005-11-02 02:38:00,140.277,140.282,140.267,140.267,97500002.0
2005-11-02 02:39:00,140.278,140.278,140.273,140.273,91199998.0
2005-11-02 02:40:00,140.268,140.272,140.265,140.269,114100001.0
2005-11-02 02:41:00,140.268,140.268,140.264,140.264,9600000.0
2005-11-02 02:42:00,140.255,140.269,140.252,140.253,143400000.0
2005-11-02 02:43:00,140.247,140.254,140.245,140.245,40800000.0
2005-11-02 02:44:00,140.24,140.24,140.232,140.232,51900000.0
2005-11-02 02:45:00,140.236,140.236,140.219,140.223,59800000.0
2005-11-02 02:46:00,140.224,140.226,140.204,140.21,145100001.0
2005-11-02 02:47:00,140.21,140.21,140.174,140.188,57800000.0
2005-11-02 02:48:00,140.188,140.198,140.179,140.193,46500000.0
2005-11-02 02:49:00,140.193,140.208,140.184,140.208,94400002.0
2005-11-02 02:50:00,140.213,140.221,140.205,140.205,44000000.0
2005-11-02 02:51:00,140.2,140.219,140.2,140.21,63199999.0
2005-11-02 02:52:00,140.205,140.205,140.191,140.199,39200000.0
2005-11-02 02:53:00,140.202,140.202,140.187,140.187,36800000.0
2005-11-02 02:54:00,140.178,140.213,140.174,140.213,48800000.0
2005-11-02 02:55:00,140.246,140.256,140.227,140.235,168199999.0
2005-11-02 02:56:00,140.256,140.286,140.256,140.273,135300000.0
2005-11-02 02:57:00,140.287,140.293,140.287,140.293,14400000.0
2005-11-02 02:58:00,140.298,140.331,140.296,140.308,96400000.0
2005-11-02 02:59:00,140.296,140.304,140.289,140.295,81499997.0
2005-11-02 03:00:00,140.316,140.316,140.314,140.314,62399999.0
2005-11-02 03:01:00,140.326,140.326,140.286,140.294,122700002.0
2005-11-02 03:02:00,140.288,140.306,140.288,140.293,81600001.0
2005-11-02 03:03:00,140.28,140.298,140.265,140.298,115099998.0
2005-11-02 03:04:00,140.288,140.288,140.264,140.275,63800001.0
2005-11-02 03:05:00,140.267,140.267,140.253,140.253,107099999.0
2005-11-02 03:06:00,140.26,140.272,140.254,140.257,33200000.0
2005-11-02 03:07:00,140.273,140.279,140.267,140.273,115900002.0
2005-11-02 03:08:00,140.272,140.283,140.272,140.283,18100000.0
2005-11-02 03:09:00,140.29,140.314,140.276,140.314,135699998.0
2005-11-02 03:10:00,140.316,140.316,140.307,140.307,13600000.0
2005-11-02 03:11:00,140.31,140.322,140.31,140.322,111500002.0
2005-11-02 03:12:00,140.321,140.328,140.309,140.309,217099996.0
2005-11-02 03:13:00,140.307,140.314,140.303,140.314,162799998.0
2005-11-02 03:14:00,140.312,140.313,140.312,140.313,22700000.0
2005-11-02 03:15:00,140.314,140.318,140.306,140.317,67899999.0
2005-11-02 03:16:00,140.312,140.319,140.31,140.317,190400002.0
2005-11-02 03:17:00,140.32,140.329,140.315,140.324,66200002.0
2005-11-02 03:18:00,140.317,140.325,140.317,140.325,31200000.0
2005-11-02 03:19:00,140.32,140.32,140.32,140.32,25800000.0
2005-11-02 03:20:00,140.327,140.333,140.308,140.308,114200001.0
2005-11-02 03:21:00,140.321,140.331,140.319,140.32,55400000.0
2005-11-02 03:22:00,140.33,140.335,140.311,140.335,103899999.0
2005-11-02 03:23:00,140.342,140.362,140.342,140.355,73600001.0
2005-11-02 03:24:00,140.356,140.364,140.35,140.36,58400000.0
2005-11-02 03:25:00,140.358,140.361,140.35,140.352,71400000.0
2005-11-02 03:26:00,140.352,140.352,140.335,140.342,82799999.0
2005-11-02 03:27:00,140.348,140.357,140.348,140.357,9600000.0
2005-11-02 03:28:00,140.356,140.356,140.354,140.354,10900000.0
2005-11-02 03:29:00,140.335,140.35,140.294,140.344,174300001.0
2005-11-02 03:30:00,140.329,140.36,140.319,140.36,97399999.0
2005-11-02 03:31:00,140.355,140.357,140.28,140.319,118500000.0
2005-11-02 03:32:00,140.257,140.342,140.253,140.334,57300000.0
2005-11-02 03:33:00,140.315,140.342,140.296,140.34,153900003.0
2005-11-02 03:34:00,140.314,140.343,140.299,140.321,150700003.0
2005-11-02 03:35:00,140.295,140.375,140.295,140.356,52700000.0
2005-11-02 03:36:00,140.345,140.355,140.345,140.355,3000000.0
2005-11-02 03:37:00,140.35,140.36,140.34,140.355,168299997.0
2005-11-02 03:38:00,140.358,140.358,140.352,140.358,153000000.0
2005-11-02 03:39:00,140.353,140.353,140.342,140.352,61500002.0
2005-11-02 03:40:00,140.35,140.355,140.35,140.355,75999999.0
2005-11-02 03:41:00,140.352,140.358,140.352,140.358,60800000.0
2005-11-02 03:42:00,140.362,140.369,140.349,140.361,79500000.0
2005-11-02 03:43:00,140.37,140.37,140.365,140.365,49599999.0
2005-11-02 03:44:00,140.37,140.37,140.363,140.365,37900000.0
2005-11-02 03:45:00,140.37,140.37,140.363,140.368,42900000.0
2005-11-02 03:46:00,140.362,140.362,140.353,140.362,121900000.0
2005-11-02 03:47:00,140.356,140.358,140.344,140.347,63200000.0
2005-11-02 03:48:00,140.349,140.365,140.349,140.365,26399999.0
2005-11-02 03:49:00,140.36,140.36,140.36,140.36,48300001.0
2005-11-02 03:50:00,140.354,140.354,140.342,140.342,20800000.0
2005-11-02 03:51:00,140.348,140.348,140.335,140.345,106700000.0
2005-11-02 03:52:00,140.336,140.336,140.334,140.334,9600000.0
2005-11-02 03:53:00,140.332,140.341,140.332,140.333,99199999.0
2005-11-02 03:54:00,140.33,140.339,140.33,140.337,68000000.0
2005-11-02 03:55:00,140.332,140.332,140.323,140.331,45100000.0
2005-11-02 03:56:00,140.333,140.343,140.332,140.343,82800000.0
2005-11-02 03:57:00,140.343,140.343,140.329,140.335,90099999.0
2005-11-02 03:58:00,140.338,140.341,140.337,140.338,125300000.0
2005-11-02 03:59:00,140.313,140.337,140.302,140.326,137500005.0
2005-11-02 04:00:00,140.336,140.336,140.332,140.332,103800001.0
2005-11-02 04:01:00,140.33,140.335,140.325,140.33,57600001.0
2005-11-02 04:02:00,140.332,140.337,140.332,140.337,19500000.0
2005-11-02 04:03:00,140.341,140.341,140.327,140.327,24800000.0
2005-11-02 04:04:00,140.33,140.345,140.33,140.345,34400000.0
2005-11-02 04:05:00,140.343,140.355,140.343,140.355,19200000.0
2005-11-02 04:06:00,140.362,140.374,140.362,140.366,57800000.0
2005-11-02 04:07:00,140.37,140.376,140.367,140.371,93399999.0
2005-11-02 04:08:00,140.383,140.387,140.374,140.387,31100000.0
2005-11-02 04:09:00,140.382,140.385,140.369,140.38,101399999.0
2005-11-02 04:10:00,140.381,140.388,140.377,140.388,41900000.0
2005-11-02 04:11:00,140.386,140.396,140.386,140.393,41600000.0
2005-11-02 04:12:00,140.385,140.392,140.377,140.377,68800000.0
2005-11-02 04:13:00,140.377,140.386,140.376,140.386,54300000.0
2005-11-02 04:14:00,140.385,140.385,140.369,140.375,109400002.0
2005-11-02 04:15:00,140.371,140.375,140.357,140.375,62400000.0
2005-11-02 04:16:00,140.381,140.391,140.379,140.379,48800000.0
2005-11-02 04:17:00,140.392,140.398,140.383,140.388,84599999.0
2005-11-02 04:18:00,140.387,140.396,140.387,140.396,48799999.0
2005-11-02 04:19:00,140.408,140.408,140.392,140.4,104100001.0
2005-11-02 04:20:00,140.408,140.41,140.403,140.403,135899998.0
2005-11-02 04:21:00,140.412,140.422,140.41,140.411,166099998.0
2005-11-02 04:22:00,140.407,140.427,140.407,140.419,160700000.0
2005-11-02 04:23:00,140.425,140.438,140.424,140.434,113600002.0
2005-11-02 04:24:00,140.434,140.436,140.434,140.436,19200000.0
2005-11-02 04:25:00,140.43,140.431,140.425,140.427,48800000.0
2005-11-02 04:26:00,140.429,140.44,140.427,140.431,80700001.0
2005-11-02 04:27:00,140.432,140.438,140.42,140.438,21600000.0
2005-11-02 04:28:00,140.438,140.445,140.438,140.442,91999999.0
2005-11-02 04:29:00,140.435,140.44,140.427,140.435,106599999.0
2005-11-02 04:30:00,140.442,140.442,140.427,140.428,61100000.0
2005-11-02 04:31:00,140.425,140.435,140.425,140.43,28000000.0
2005-11-02 04:32:00,140.441,140.447,140.437,140.446,138999997.0
2005-11-02 04:33:00,140.449,140.461,140.443,140.455,82000000.0
2005-11-02 04:34:00,140.465,140.465,140.46,140.46,60699999.0
2005-11-02 04:35:00,140.442,140.448,140.442,140.448,15700000.0
2005-11-02 04:36:00,140.438,140.438,140.429,140.429,53200001.0
2005-11-02 04:37:00,140.436,140.448,140.436,140.441,81400002.0
2005-11-02 04:38:00,140.448,140.452,140.44,140.441,71900000.0
2005-11-02 04:39:00,140.449,140.46,140.441,140.448,94999999.0
2005-11-02 04:40:00,140.463,140.463,140.452,140.456,96500000.0
2005-11-02 04:41:00,140.458,140.46,140.449,140.45,50700000.0
2005-11-02 04:42:00,140.447,140.447,140.434,140.437,128900003.0
2005-11-02 04:43:00,140.436,140.442,140.436,140.442,17600000.0
2005-11-02 04:44:00,140.452,140.452,140.436,140.447,71599999.0
2005-11-02 04:45:00,140.453,140.47,140.45,140.45,70900000.0
2005-11-02 04:46:00,140.454,140.467,140.454,140.465,71700000.0
2005-11-02 04:47:00,140.465,140.465,140.455,140.465,77299999.0
2005-11-02 04:48:00,140.457,140.457,140.448,140.448,12800000.0
2005-11-02 04:49:00,140.44,140.44,140.435,140.44,50900000.0
2005-11-02 04:50:00,140.433,140.436,140.429,140.432,13700000.0
2005-11-02 04:51:00,140.434,140.436,140.434,140.436,13600000.0
2005-11-02 04:52:00,140.38,140.404,140.335,140.404,132800002.0
2005-11-02 04:53:00,140.408,140.443,140.395,140.443,152500000.0
2005-11-02 04:54:00,140.445,140.451,140.441,140.441,86400001.0
2005-11-02 04:55:00,140.44,140.445,140.436,140.437,39700000.0
2005-11-02 04:56:00,140.439,140.448,140.429,140.429,123899997.0
2005-11-02 04:57:00,140.42,140.425,140.417,140.425,39900000.0
2005-11-02 04:58:00,140.434,140.436,140.434,140.436,8800000.0
2005-11-02 04:59:00,140.436,140.44,140.433,140.433,46300000.0
2005-11-02 05:00:00,140.385,140.429,140.382,140.427,66100000.0
2005-11-02 05:01:00,140.424,140.442,140.424,140.438,110999998.0
2005-11-02 05:02:00,140.438,140.438,140.437,140.437,8800000.0
2005-11-02 05:03:00,140.448,140.451,140.439,140.439,29000000.0
2005-11-02 05:04:00,140.438,140.46,140.438,140.45,207199998.0
2005-11-02 05:05:00,140.448,140.458,140.446,140.456,150199998.0
2005-11-02 05:06:00,140.449,140.455,140.442,140.442,83799999.0
2005-11-02 05:07:00,140.437,140.445,140.43,140.43,86000001.0
2005-11-02 05:08:00,140.431,140.441,140.427,140.431,124399998.0
2005-11-02 05:09:00,140.437,140.444,140.428,140.444,47300000.0
2005-11-02 05:10:00,140.437,140.437,140.428,140.428,65900001.0
2005-11-02 05:11:00,140.439,140.442,140.429,140.434,118799999.0
2005-11-02 05:12:00,140.443,140.443,140.442,140.442,16000000.0
2005-11-02 05:13:00,140.46,140.46,140.437,140.45,130000000.0
2005-11-02 05:14:00,140.459,140.469,140.453,140.469,117800001.0
2005-11-02 05:15:00,140.463,140.473,140.421,140.433,219899999.0
2005-11-02 05:16:00,140.47,140.476,140.459,140.468,106000000.0
2005-11-02 05:17:00,140.456,140.471,140.456,140.463,67299999.0
2005-11-02 05:18:00,140.475,140.475,140.47,140.47,35200000.0
2005-11-02 05:19:00,140.47,140.47,140.47,140.47,8800000.0
2005-11-02 05:20:00,140.478,140.478,140.472,140.472,110900000.0
2005-11-02 05:21:00,140.465,140.465,140.43,140.43,80000000.0
2005-11-02 05:22:00,140.443,140.457,140.443,140.453,139199999.0
2005-11-02 05:23:00,140.445,140.456,140.445,140.455,29300000.0
2005-11-02 05:24:00,140.451,140.451,140.435,140.436,35700000.0
2005-11-02 05:25:00,140.435,140.457,140.435,140.443,37900000.0
2005-11-02 05:26:00,140.438,140.457,140.438,140.441,95199998.0
2005-11-02 05:27:00,140.452,140.452,140.443,140.443,6300000.0
2005-11-02 05:28:00,140.448,140.457,140.448,140.457,18400000.0
2005-11-02 05:29:00,140.463,140.464,140.445,140.464,75700001.0
2005-11-02 05:30:00,140.48,140.525,140.48,140.511,91900000.0
2005-11-02 05:31:00,140.51,140.519,140.507,140.512,186199997.0
2005-11-02 05:32:00,140.5,140.518,140.5,140.509,113199998.0
2005-11-02 05:33:00,140.525,140.525,140.494,140.505,56200001.0
2005-11-02 05:34:00,140.498,140.511,140.498,140.5,85400000.0
2005-11-02 05:35:00,140.503,140.523,140.496,140.515,118700000.0
2005-11-02 05:36:00,140.533,140.549,140.52,140.549,98199999.0
2005-11-02 05:37:00,140.567,140.576,140.561,140.562,120400000.0
2005-11-02 05:38:00,140.555,140.555,140.54,140.548,64199999.0
2005-11-02 05:39:00,140.552,140.554,140.524,140.535,261299997.0
2005-11-02 05:40:00,140.526,140.528,140.499,140.501,165999998.0
2005-11-02 05:41:00,140.499,140.52,140.497,140.509,102600000.0
2005-11-02 05:42:00,140.506,140.516,140.5,140.502,150899997.0
2005-11-02 05:43:00,140.511,140.518,140.511,140.513,31900000.0
2005-11-02 05:44:00,140.509,140.523,140.509,140.519,161600000.0
2005-11-02 05:45:00,140.522,140.522,140.489,140.504,92699999.0
2005-11-02 05:46:00,140.503,140.503,140.493,140.502,122799998.0
2005-11-02 05:47:00,140.499,140.518,140.499,140.511,60400000.0
2005-11-02 05:48:00,140.507,140.518,140.502,140.513,92900002.0
2005-11-02 05:49:00,140.485,140.492,140.47,140.482,127500002.0
2005-11-02 05:50:00,140.482,140.495,140.444,140.478,145999999.0
2005-11-02 05:51:00,140.504,140.504,140.502,140.502,58699999.0
2005-11-02 05:52:00,140.493,140.507,140.493,140.498,138300000.0
2005-11-02 05:53:00,140.5,140.505,140.495,140.498,93099999.0
2005-11-02 05:54:00,140.463,140.494,140.455,140.466,191899997.0
2005-11-02 05:55:00,140.5,140.505,140.495,140.5,39300000.0
2005-11-02 05:56:00,140.504,140.511,140.504,140.511,13600000.0
2005-11-02 05:57:00,140.51,140.51,140.51,140.51,17600000.0
2005-11-02 05:58:00,140.512,140.514,140.505,140.509,95699999.0
2005-11-02 05:59:00,140.509,140.517,140.507,140.517,147400002.0
2005-11-02 06:00:00,140.513,140.52,140.511,140.52,128599997.0
2005-11-02 06:01:00,140.522,140.523,140.522,140.522,86999999.0
2005-11-02 06:02:00,140.528,140.533,140.523,140.533,43500000.0
2005-11-02 06:03:00,140.53,140.533,140.525,140.525,93499999.0
2005-11-02 06:04:00,140.521,140.524,140.521,140.524,9400000.0
2005-11-02 06:05:00,140.529,140.529,140.509,140.523,35000000.0
2005-11-02 06:06:00,140.524,140.535,140.523,140.523,66600000.0
2005-11-02 06:07:00,140.523,140.536,140.523,140.528,78899999.0
2005-11-02 06:08:00,140.54,140.54,140.529,140.54,61300000.0
2005-11-02 06:09:00,140.536,140.555,140.531,140.555,40000000.0
2005-11-02 06:10:00,140.558,140.562,140.552,140.555,101899998.0
2005-11-02 06:11:00,140.553,140.553,140.538,140.55,66199999.0
2005-11-02 06:12:00,140.541,140.545,140.532,140.545,61200000.0
2005-11-02 06:13:00,140.537,140.542,140.53,140.533,156599999.0
2005-11-02 06:14:00,140.54,140.54,140.512,140.527,128300000.0
2005-11-02 06:15:00,140.539,140.543,140.537,140.537,94399999.0
2005-11-02 06:16:00,140.538,140.551,140.528,140.548,132000000.0
2005-11-02 06:17:00,140.55,140.562,140.547,140.562,38400000.0
2005-11-02 06:18:00,140.556,140.568,140.553,140.558,111199999.0
2005-11-02 06:19:00,140.56,140.56,140.53,140.537,121100001.0
2005-11-02 06:20:00,140.543,140.557,140.543,140.557,39099998.0
2005-11-02 06:21:00,140.56,140.56,140.56,140.56,37600001.0
2005-11-02 06:22:00,140.553,140.561,140.551,140.559,64000000.0
2005-11-02 06:23:00,140.563,140.563,140.544,140.558,90500000.0
2005-11-02 06:24:00,140.559,140.566,140.549,140.551,128500000.0
2005-11-02 06:25:00,140.565,140.565,140.555,140.56,109700002.0
2005-11-02 06:26:00,140.56,140.56,140.56,140.56,63300002.0
2005-11-02 06:27:00,140.565,140.565,140.56,140.565,22800000.0
2005-11-02 06:28:00,140.559,140.564,140.548,140.552,60800000.0
2005-11-02 06:29:00,140.567,140.587,140.567,140.58,113600000.0
2005-11-02 06:30:00,140.579,140.588,140.577,140.585,64200000.0
2005-11-02 06:31:00,140.592,140.597,140.592,140.592,128600000.0
2005-11-02 06:32:00,140.593,140.607,140.593,140.598,124200002.0
2005-11-02 06:33:00,140.601,140.617,140.601,140.617,92400000.0
2005-11-02 06:34:00,140.616,140.62,140.604,140.61,72400001.0
2005-11-02 06:35:00,140.607,140.608,140.602,140.602,24000000.0
2005-11-02 06:36:00,140.599,140.599,140.583,140.585,22100000.0
2005-11-02 06:37:00,140.575,140.582,140.569,140.578,135400000.0
2005-11-02 06:38:00,140.587,140.613,140.587,140.603,79100001.0
2005-11-02 06:39:00,140.596,140.597,140.579,140.587,82100000.0
2005-11-02 06:40:00,140.584,140.602,140.584,140.601,132599999.0
2005-11-02 06:41:00,140.601,140.608,140.598,140.608,123099999.0
2005-11-02 06:42:00,140.606,140.614,140.606,140.608,65299999.0
2005-11-02 06:43:00,140.612,140.631,140.611,140.619,89300001.0
2005-11-02 06:44:00,140.63,140.634,140.626,140.626,85900000.0
2005-11-02 06:45:00,140.628,140.636,140.62,140.628,149499999.0
2005-11-02 06:46:00,140.624,140.624,140.605,140.605,87599999.0
2005-11-02 06:47:00,140.616,140.616,140.614,140.614,8800000.0
2005-11-02 06:48:00,140.616,140.619,140.612,140.612,106199998.0
2005-11-02 06:49:00,140.609,140.629,140.609,140.62,100800000.0
2005-11-02 06:50:00,140.62,140.625,140.615,140.623,66900000.0
2005-11-02 06:51:00,140.622,140.631,140.618,140.628,65599999.0
2005-11-02 06:52:00,140.626,140.632,140.619,140.619,148799996.0
2005-11-02 06:53:00,140.624,140.631,140.624,140.63,55200000.0
2005-11-02 06:54:00,140.627,140.635,140.625,140.625,24800000.0
2005-11-02 06:55:00,140.625,140.64,140.625,140.629,97600001.0
2005-11-02 06:56:00,140.637,140.642,140.627,140.633,167000000.0
2005-11-02 06:57:00,140.622,140.629,140.615,140.629,81099999.0
2005-11-02 06:58:00,140.628,140.648,140.628,140.645,147100000.0
2005-11-02 06:59:00,140.65,140.658,140.65,140.652,104500000.0
2005-11-02 07:00:00,140.657,140.657,140.625,140.63,206500000.0
2005-11-02 07:01:00,140.623,140.631,140.617,140.617,68800000.0
2005-11-02 07:02:00,140.61,140.622,140.603,140.603,54000000.0
2005-11-02 07:03:00,140.592,140.607,140.59,140.607,105600000.0
2005-11-02 07:04:00,140.588,140.6,140.574,140.589,167099998.0
2005-11-02 07:05:00,140.593,140.615,140.566,140.592,86800000.0
2005-11-02 07:06:00,140.615,140.618,140.56,140.585,141000001.0
2005-11-02 07:07:00,140.605,140.605,140.599,140.599,72599999.0
2005-11-02 07:08:00,140.588,140.593,140.583,140.593,66799999.0
2005-11-02 07:09:00,140.602,140.612,140.602,140.608,43599999.0
2005-11-02 07:10:00,140.617,140.636,140.617,140.635,23200000.0
2005-11-02 07:11:00,140.63,140.633,140.618,140.633,142000001.0
2005-11-02 07:12:00,140.643,140.647,140.642,140.642,65600000.0
2005-11-02 07:13:00,140.642,140.642,140.616,140.616,80700002.0
2005-11-02 07:14:00,140.611,140.616,140.602,140.609,76700000.0
2005-11-02 07:15:00,140.598,140.614,140.598,140.604,113300000.0
2005-11-02 07:16:00,140.601,140.611,140.601,140.605,67099998.0
2005-11-02 07:17:00,140.61,140.639,140.609,140.639,70299998.0
2005-11-02 07:18:00,140.64,140.645,140.635,140.635,104199997.0
2005-11-02 07:19:00,140.627,140.633,140.608,140.622,123600000.0
2005-11-02 07:20:00,140.61,140.625,140.61,140.619,146400001.0
2005-11-02 07:21:00,140.619,140.626,140.602,140.602,84099998.0
2005-11-02 07:22:00,140.598,140.599,140.584,140.591,59600000.0
2005-11-02 07:23:00,140.607,140.612,140.602,140.612,135599998.0
2005-11-02 07:24:00,140.619,140.619,140.611,140.617,90299999.0
2005-11-02 07:25:00,140.545,140.606,140.54,140.597,86900001.0
2005-11-02 07:26:00,140.608,140.614,140.606,140.61,127700001.0
2005-11-02 07:27:00,140.61,140.613,140.594,140.594,63700001.0
2005-11-02 07:28:00,140.603,140.609,140.603,140.609,84699999.0
2005-11-02 07:29:00,140.607,140.613,140.593,140.599,116999997.0
2005-11-02 07:30:00,140.596,140.611,140.585,140.611,113500000.0
2005-11-02 07:31:00,140.619,140.625,140.619,140.625,55600001.0
2005-11-02 07:32:00,140.626,140.626,140.616,140.616,81000001.0
2005-11-02 07:33:00,140.624,140.631,140.613,140.613,76800000.0
2005-11-02 07:34:00,140.612,140.612,140.589,140.604,105999999.0
2005-11-02 07:35:00,140.606,140.606,140.584,140.595,93299999.0
2005-11-02 07:36:00,140.6,140.612,140.6,140.61,98999999.0
2005-11-02 07:37:00,140.601,140.629,140.601,140.624,79500000.0
2005-11-02 07:38:00,140.632,140.632,140.613,140.613,117900000.0
2005-11-02 07:39:00,140.615,140.639,140.615,140.615,157299999.0
2005-11-02 07:40:00,140.606,140.631,140.606,140.63,82900001.0
2005-11-02 07:41:00,140.62,140.621,140.595,140.595,149099999.0
2005-11-02 07:42:00,140.586,140.611,140.586,140.602,106900000.0
2005-11-02 07:43:00,140.6,140.613,140.6,140.613,95599999.0
2005-11-02 07:44:00,140.602,140.602,140.58,140.589,35900000.0
2005-11-02 07:45:00,140.585,140.598,140.585,140.595,89699999.0
2005-11-02 07:46:00,140.602,140.615,140.6,140.611,90500002.0
2005-11-02 07:47:00,140.602,140.602,140.583,140.589,74099999.0
2005-11-02 07:48:00,140.588,140.596,140.582,140.593,155700002.0
2005-11-02 07:49:00,140.596,140.596,140.585,140.585,28800000.0
2005-11-02 07:50:00,140.598,140.598,140.572,140.584,69699999.0
2005-11-02 07:51:00,140.563,140.563,140.526,140.527,28900000.0
2005-11-02 07:52:00,140.526,140.534,140.503,140.503,53500002.0
2005-11-02 07:53:00,140.5,140.513,140.5,140.513,42400000.0
2005-11-02 07:54:00,140.498,140.545,140.498,140.545,64699999.0
2005-11-02 07:55:00,140.553,140.563,140.549,140.554,70300000.0
2005-11-02 07:56:00,140.542,140.543,140.524,140.524,84699998.0
2005-11-02 07:57:00,140.532,140.532,140.511,140.516,81100000.0
2005-11-02 07:58:00,140.526,140.538,140.519,140.535,59800000.0
2005-11-02 07:59:00,140.528,140.549,140.523,140.545,129700003.0
2005-11-02 08:00:00,140.542,140.56,140.542,140.56,86399999.0
2005-11-02 08:01:00,140.564,140.572,140.557,140.572,56100001.0
2005-11-02 08:02:00,140.579,140.579,140.573,140.573,71900001.0
2005-11-02 08:03:00,140.568,140.572,140.568,140.57,59899999.0
2005-11-02 08:04:00,140.57,140.575,140.56,140.568,76700000.0
2005-11-02 08:05:00,140.575,140.586,140.575,140.58,64800000.0
2005-11-02 08:06:00,140.591,140.591,140.571,140.584,98500000.0
2005-11-02 08:07:00,140.576,140.576,140.561,140.561,34700000.0
2005-11-02 08:08:00,140.56,140.571,140.56,140.561,124599999.0
2005-11-02 08:09:00,140.567,140.586,140.567,140.586,30399999.0
2005-11-02 08:10:00,140.586,140.586,140.554,140.554,59700000.0
2005-11-02 08:11:00,140.548,140.548,140.541,140.543,85299999.0
2005-11-02 08:12:00,140.538,140.543,140.53,140.536,51200000.0
2005-11-02 08:13:00,140.534,140.55,140.534,140.534,76700001.0
2005-11-02 08:14:00,140.529,140.537,140.528,140.531,93700000.0
2005-11-02 08:15:00,140.526,140.526,140.511,140.525,45300000.0
2005-11-02 08:16:00,140.532,140.536,140.514,140.532,79799999.0
2005-11-02 08:17:00,140.522,140.522,140.518,140.518,15300000.0
2005-11-02 08:18:00,140.505,140.515,140.505,140.51,68099998.0
2005-11-02 08:19:00,140.513,140.513,140.505,140.509,16100000.0
2005-11-02 08:20:00,140.51,140.521,140.506,140.506,58300000.0
2005-11-02 08:21:00,140.505,140.517,140.505,140.517,69799999.0
2005-11-02 08:22:00,140.511,140.515,140.511,140.511,27200000.0
2005-11-02 08:23:00,140.499,140.513,140.499,140.51,127399998.0
2005-11-02 08:24:00,140.514,140.517,140.511,140.517,93499999.0
2005-11-02 08:25:00,140.507,140.517,140.505,140.517,48299999.0
2005-11-02 08:26:00,140.518,140.519,140.515,140.515,46400000.0
2005-11-02 08:27:00,140.519,140.543,140.519,140.53,97800001.0
2005-11-02 08:28:00,140.54,140.545,140.53,140.53,102300001.0
2005-11-02 08:29:00,140.535,140.535,140.507,140.507,93200000.0
2005-11-02 08:30:00,140.5,140.546,140.499,140.546,123500003.0
2005-11-02 08:31:00,140.553,140.553,140.534,140.534,48800000.0
2005-11-02 08:32:00,140.526,140.545,140.521,140.527,191200002.0
2005-11-02 08:33:00,140.526,140.537,140.526,140.531,90699999.0
2005-11-02 08:34:00,140.525,140.536,140.51,140.51,213300001.0
2005-11-02 08:35:00,140.501,140.514,140.501,140.505,105400001.0
2005-11-02 08:36:00,140.509,140.509,140.502,140.509,155399999.0
2005-11-02 08:37:00,140.513,140.513,140.498,140.5,101800002.0
2005-11-02 08:38:00,140.505,140.525,140.505,140.525,98199998.0
2005-11-02 08:39:00,140.534,140.549,140.534,140.546,47000000.0
2005-11-02 08:40:00,140.529,140.529,140.509,140.523,130199997.0
2005-11-02 08:41:00,140.522,140.533,140.52,140.529,111400000.0
2005-11-02 08:42:00,140.517,140.526,140.516,140.525,84500000.0
2005-11-02 08:43:00,140.527,140.541,140.518,140.535,161200001.0
2005-11-02 08:44:00,140.541,140.553,140.541,140.553,149499999.0
2005-11-02 08:45:00,140.56,140.565,140.548,140.548,60300001.0
2005-11-02 08:46:00,140.547,140.564,140.547,140.557,125800000.0
2005-11-02 08:47:00,140.551,140.552,140.544,140.547,44000000.0
2005-11-02 08:48:00,140.555,140.576,140.555,140.56,105600002.0
2005-11-02 08:49:00,140.541,140.563,140.541,140.547,94899999.0
2005-11-02 08:50:00,140.546,140.548,140.542,140.548,69600001.0
2005-11-02 08:51:00,140.557,140.572,140.551,140.567,92400001.0
2005-11-02 08:52:00,140.558,140.562,140.55,140.559,105600000.0
2005-11-02 08:53:00,140.556,140.556,140.543,140.55,144100001.0
2005-11-02 08:54:00,140.547,140.552,140.536,140.549,146400002.0
2005-11-02 08:55:00,140.56,140.567,140.56,140.567,156100005.0
2005-11-02 08:56:00,140.567,140.567,140.552,140.557,90199999.0
2005-11-02 08:57:00,140.558,140.558,140.543,140.543,210200002.0
2005-11-02 08:58:00,140.547,140.553,140.543,140.543,114000000.0
2005-11-02 08:59:00,140.55,140.556,140.544,140.555,88500000.0
2005-11-02 09:00:00,140.553,140.558,140.548,140.548,76400000.0
2005-11-02 09:01:00,140.546,140.547,140.536,140.536,46700000.0
2005-11-02 09:02:00,140.529,140.529,140.497,140.498,26400000.0
2005-11-02 09:03:00,140.495,140.495,140.485,140.486,90099999.0
2005-11-02 09:04:00,140.484,140.495,140.473,140.486,76300001.0
2005-11-02 09:05:00,140.473,140.48,140.463,140.474,164400002.0
2005-11-02 09:06:00,140.47,140.486,140.47,140.483,78299998.0
2005-11-02 09:07:00,140.487,140.518,140.487,140.514,16500000.0
2005-11-02 09:08:00,140.518,140.525,140.505,140.525,85500002.0
2005-11-02 09:09:00,140.522,140.54,140.521,140.536,108999999.0
2005-11-02 09:10:00,140.522,140.541,140.522,140.54,46400000.0
2005-11-02 09:11:00,140.537,140.54,140.521,140.53,93699999.0
2005-11-02 09:12:00,140.524,140.54,140.524,140.538,143099998.0
2005-11-02 09:13:00,140.546,140.556,140.536,140.543,109799999.0
2005-11-02 09:14:00,140.548,140.549,140.525,140.525,133599999.0
2005-11-02 09:15:00,140.525,140.525,140.497,140.497,81300002.0
2005-11-02 09:16:00,140.498,140.506,140.492,140.5,131300000.0
2005-11-02 09:17:00,140.504,140.512,140.497,140.499,62100000.0
2005-11-02 09:18:00,140.492,140.499,140.463,140.473,71600000.0
2005-11-02 09:19:00,140.473,140.511,140.473,140.503,103099999.0
2005-11-02 09:20:00,140.508,140.51,140.499,140.505,87700002.0
2005-11-02 09:21:00,140.508,140.516,140.504,140.516,162599999.0
2005-11-02 09:22:00,140.51,140.517,140.503,140.517,43200000.0
2005-11-02 09:23:00,140.513,140.513,140.496,140.496,80400000.0
2005-11-02 09:24:00,140.496,140.502,140.48,140.48,82100000.0
2005-11-02 09:25:00,140.473,140.49,140.467,140.49,105099998.0
2005-11-02 09:26:00,140.488,140.52,140.478,140.52,65899999.0
2005-11-02 09:27:00,140.534,140.534,140.509,140.517,68400000.0
2005-11-02 09:28:00,140.509,140.517,140.499,140.517,104600001.0
2005-11-02 09:29:00,140.515,140.526,140.511,140.526,82399999.0
2005-11-02 09:30:00,140.545,140.55,140.541,140.548,148500000.0
2005-11-02 09:31:00,140.546,140.563,140.546,140.562,65100002.0
2005-11-02 09:32:00,140.543,140.566,140.543,140.566,73899999.0
2005-11-02 09:33:00,140.567,140.573,140.56,140.566,104800000.0
2005-11-02 09:34:00,140.566,140.576,140.56,140.561,127900002.0
2005-11-02 09:35:00,140.553,140.555,140.544,140.55,81099999.0
2005-11-02 09:36:00,140.561,140.561,140.545,140.555,136199999.0
2005-11-02 09:37:00,140.544,140.552,140.529,140.546,120900001.0
2005-11-02 09:38:00,140.543,140.557,140.543,140.557,100899999.0
2005-11-02 09:39:00,140.556,140.557,140.547,140.557,77200001.0
2005-11-02 09:40:00,140.567,140.569,140.553,140.553,146199998.0
2005-11-02 09:41:00,140.558,140.558,140.548,140.548,55999999.0
2005-11-02 09:42:00,140.552,140.564,140.551,140.551,122999998.0
2005-11-02 09:43:00,140.534,140.539,140.528,140.528,172899999.0
2005-11-02 09:44:00,140.525,140.539,140.52,140.52,101599999.0
2005-11-02 09:45:00,140.523,140.525,140.507,140.514,102400000.0
2005-11-02 09:46:00,140.503,140.519,140.498,140.511,115800001.0
2005-11-02 09:47:00,140.504,140.53,140.504,140.53,119200000.0
2005-11-02 09:48:00,140.531,140.535,140.521,140.535,132800000.0
2005-11-02 09:49:00,140.53,140.537,140.526,140.534,76600000.0
2005-11-02 09:50:00,140.536,140.548,140.524,140.524,74699999.0
2005-11-02 09:51:00,140.521,140.547,140.507,140.547,84599999.0
2005-11-02 09:52:00,140.561,140.584,140.561,140.568,106200002.0
2005-11-02 09:53:00,140.568,140.574,140.561,140.568,75200000.0
2005-11-02 09:54:00,140.58,140.596,140.57,140.595,238799998.0
2005-11-02 09:55:00,140.61,140.621,140.6,140.621,145299999.0
2005-11-02 09:56:00,140.621,140.633,140.621,140.624,123499998.0
2005-11-02 09:57:00,140.615,140.627,140.615,140.62,89700000.0
2005-11-02 09:58:00,140.619,140.619,140.619,140.619,56699999.0
2005-11-02 09:59:00,140.613,140.613,140.599,140.605,88000003.0
2005-11-02 10:00:00,140.587,140.588,140.587,140.588,18400000.0
2005-11-02 10:01:00,140.575,140.594,140.575,140.584,90600000.0
2005-11-02 10:02:00,140.579,140.586,140.577,140.586,82699999.0
2005-11-02 10:03:00,140.567,140.587,140.565,140.572,88000000.0
2005-11-02 10:04:00,140.576,140.579,140.565,140.565,43700000.0
2005-11-02 10:05:00,140.58,140.586,140.575,140.575,118499998.0
2005-11-02 10:06:00,140.573,140.598,140.573,140.595,67900000.0
2005-11-02 10:07:00,140.588,140.588,140.564,140.564,77299998.0
2005-11-02 10:08:00,140.573,140.587,140.573,140.587,63100001.0
2005-11-02 10:09:00,140.591,140.591,140.569,140.578,139100000.0
2005-11-02 10:10:00,140.57,140.57,140.528,140.528,198600000.0
2005-11-02 10:11:00,140.529,140.546,140.522,140.546,89100001.0
2005-11-02 10:12:00,140.553,140.57,140.553,140.56,97999997.0
2005-11-02 10:13:00,140.56,140.573,140.558,140.573,70600000.0
2005-11-02 10:14:00,140.566,140.573,140.555,140.555,85599999.0
2005-11-02 10:15:00,140.546,140.547,140.527,140.542,97800001.0
2005-11-02 10:16:00,140.543,140.559,140.543,140.552,62700000.0
2005-11-02 10:17:00,140.545,140.562,140.54,140.545,53499999.0
2005-11-02 10:18:00,140.535,140.538,140.526,140.53,96900003.0
2005-11-02 10:19:00,140.534,140.543,140.532,140.543,71800001.0
2005-11-02 10:20:00,140.537,140.541,140.519,140.541,165400004.0
2005-11-02 10:21:00,140.547,140.547,140.528,140.536,82100000.0
2005-11-02 10:22:00,140.538,140.545,140.532,140.545,191999998.0
2005-11-02 10:23:00,140.542,140.542,140.531,140.537,141200000.0
2005-11-02 10:24:00,140.538,140.551,140.536,140.539,147600001.0
2005-11-02 10:25:00,140.534,140.536,140.514,140.536,115300001.0
2005-11-02 10:26:00,140.525,140.525,140.506,140.506,104300001.0
2005-11-02 10:27:00,140.485,140.485,140.477,140.477,12700000.0
2005-11-02 10:28:00,140.433,140.45,140.425,140.45,71900000.0
2005-11-02 10:29:00,140.452,140.466,140.445,140.466,64399999.0
2005-11-02 10:30:00,140.463,140.465,140.451,140.461,85500002.0
2005-11-02 10:31:00,140.457,140.457,140.44,140.45,89700001.0
2005-11-02 10:32:00,140.455,140.464,140.455,140.455,111300001.0
2005-11-02 10:33:00,140.457,140.475,140.457,140.475,62400000.0
2005-11-02 10:34:00,140.458,140.462,140.458,140.462,37600000.0
2005-11-02 10:35:00,140.465,140.465,140.45,140.465,70399999.0
2005-11-02 10:36:00,140.48,140.492,140.477,140.479,93200000.0
2005-11-02 10:37:00,140.486,140.5,140.486,140.5,83799999.0
2005-11-02 10:38:00,140.509,140.522,140.5,140.5,112700001.0
2005-11-02 10:39:00,140.504,140.515,140.495,140.509,72000000.0
2005-11-02 10:40:00,140.51,140.51,140.485,140.49,63700000.0
2005-11-02 10:41:00,140.473,140.473,140.457,140.465,97399997.0
2005-11-02 10:42:00,140.462,140.465,140.457,140.457,58400000.0
2005-11-02 10:43:00,140.468,140.475,140.457,140.466,139600003.0
2005-11-02 10:44:00,140.463,140.47,140.449,140.455,85200001.0
2005-11-02 10:45:00,140.446,140.459,140.444,140.456,66199998.0
2005-11-02 10:46:00,140.455,140.455,140.443,140.448,84400000.0
2005-11-02 10:47:00,140.457,140.457,140.428,140.428,93300000.0
2005-11-02 10:48:00,140.42,140.438,140.42,140.434,77600000.0
2005-11-02 10:49:00,140.436,140.454,140.426,140.454,65600000.0
2005-11-02 10:50:00,140.453,140.458,140.442,140.442,180299999.0
2005-11-02 10:51:00,140.442,140.452,140.427,140.452,77599999.0
2005-11-02 10:52:00,140.443,140.445,140.435,140.435,109800000.0
2005-11-02 10:53:00,140.442,140.448,140.428,140.434,226400002.0
2005-11-02 10:54:00,140.439,140.439,140.412,140.425,112599998.0
2005-11-02 10:55:00,140.421,140.421,140.405,140.41,87799999.0
2005-11-02 10:56:00,140.413,140.413,140.39,140.398,31800000.0
2005-11-02 10:57:00,140.395,140.395,140.38,140.39,94299998.0
2005-11-02 10:58:00,140.394,140.405,140.39,140.39,57200000.0
2005-11-02 10:59:00,140.39,140.422,140.39,140.422,55999999.0
2005-11-02 11:00:00,140.43,140.43,140.409,140.413,52200000.0
2005-11-02 11:01:00,140.405,140.418,140.398,140.414,130600002.0
2005-11-02 11:02:00,140.414,140.423,140.414,140.421,126300000.0
2005-11-02 11:03:00,140.413,140.413,140.4,140.407,53100002.0
2005-11-02 11:04:00,140.41,140.423,140.402,140.42,63899999.0
2005-11-02 11:05:00,140.438,140.438,140.431,140.431,118300001.0
2005-11-02 11:06:00,140.417,140.423,140.409,140.423,78700002.0
2005-11-02 11:07:00,140.419,140.42,140.412,140.412,120600000.0
2005-11-02 11:08:00,140.412,140.421,140.408,140.412,158300001.0
2005-11-02 11:09:00,140.415,140.417,140.407,140.417,141500004.0
2005-11-02 11:10:00,140.416,140.431,140.416,140.422,129300000.0
2005-11-02 11:11:00,140.417,140.417,140.4,140.4,67899999.0
2005-11-02 11:12:00,140.407,140.427,140.407,140.427,115200002.0
2005-11-02 11:13:00,140.436,140.448,140.436,140.439,44500000.0
2005-11-02 11:14:00,140.433,140.445,140.433,140.445,123099998.0
2005-11-02 11:15:00,140.443,140.459,140.443,140.459,43200000.0
2005-11-02 11:16:00,140.452,140.459,140.446,140.457,69899998.0
2005-11-02 11:17:00,140.459,140.459,140.429,140.454,115200001.0
2005-11-02 11:18:00,140.45,140.451,140.431,140.447,41400000.0
2005-11-02 11:19:00,140.449,140.449,140.441,140.442,62299999.0
2005-11-02 11:20:00,140.435,140.445,140.435,140.435,115400001.0
2005-11-02 11:21:00,140.442,140.45,140.436,140.436,69200000.0
2005-11-02 11:22:00,140.443,140.455,140.44,140.455,95699998.0
2005-11-02 11:23:00,140.453,140.462,140.45,140.46,126199999.0
2005-11-02 11:24:00,140.473,140.495,140.473,140.495,56500000.0
2005-11-02 11:25:00,140.495,140.524,140.493,140.51,125599997.0
2005-11-02 11:26:00,140.512,140.512,140.505,140.505,58100000.0
2005-11-02 11:27:00,140.506,140.512,140.496,140.509,70199999.0
2005-11-02 11:28:00,140.507,140.511,140.494,140.503,63600000.0
2005-11-02 11:29:00,140.519,140.535,140.518,140.525,129500001.0
2005-11-02 11:30:00,140.525,140.532,140.518,140.519,87100001.0
2005-11-02 11:31:00,140.508,140.518,140.5,140.505,137400000.0
2005-11-02 11:32:00,140.503,140.508,140.503,140.508,121899999.0
2005-11-02 11:33:00,140.515,140.515,140.505,140.51,38800000.0
2005-11-02 11:34:00,140.518,140.526,140.515,140.518,100300000.0
2005-11-02 11:35:00,140.512,140.518,140.502,140.502,335200000.0
2005-11-02 11:36:00,140.518,140.52,140.507,140.519,159700000.0
2005-11-02 11:37:00,140.525,140.525,140.518,140.518,20000000.0
2005-11-02 11:38:00,140.52,140.525,140.512,140.52,54300000.0
2005-11-02 11:39:00,140.52,140.525,140.515,140.525,59100000.0
2005-11-02 11:40:00,140.521,140.524,140.517,140.517,47100000.0
2005-11-02 11:41:00,140.513,140.523,140.513,140.519,209400005.0
2005-11-02 11:42:00,140.526,140.54,140.526,140.539,136799998.0
2005-11-02 11:43:00,140.54,140.54,140.513,140.513,105400000.0
2005-11-02 11:44:00,140.51,140.526,140.495,140.522,89499999.0
2005-11-02 11:45:00,140.503,140.519,140.472,140.504,114600001.0
2005-11-02 11:46:00,140.511,140.513,140.506,140.506,68700001.0
2005-11-02 11:47:00,140.503,140.533,140.503,140.518,36700000.0
2005-11-02 11:48:00,140.515,140.515,140.494,140.494,136900001.0
2005-11-02 11:49:00,140.483,140.503,140.479,140.503,148799997.0
2005-11-02 11:50:00,140.489,140.511,140.489,140.51,64399999.0
2005-11-02 11:51:00,140.512,140.514,140.498,140.505,50800000.0
2005-11-02 11:52:00,140.497,140.519,140.496,140.496,83900000.0
2005-11-02 11:53:00,140.489,140.495,140.48,140.495,138900001.0
2005-11-02 11:54:00,140.488,140.488,140.453,140.46,87499999.0
2005-11-02 11:55:00,140.462,140.462,140.434,140.434,120299997.0
2005-11-02 11:56:00,140.441,140.457,140.441,140.449,102899999.0
2005-11-02 11:57:00,140.446,140.447,140.435,140.447,85400001.0
2005-11-02 11:58:00,140.452,140.46,140.452,140.452,98699999.0
2005-11-02 11:59:00,140.452,140.458,140.444,140.452,86500000.0
2005-11-02 12:00:00,140.442,140.442,140.406,140.413,133099998.0
2005-11-02 12:01:00,140.417,140.455,140.417,140.455,47900000.0
2005-11-02 12:02:00,140.458,140.458,140.434,140.437,84400000.0
2005-11-02 12:03:00,140.442,140.449,140.441,140.449,186199996.0
2005-11-02 12:04:00,140.452,140.467,140.437,140.467,35000000.0
2005-11-02 12:05:00,140.469,140.474,140.465,140.47,156199998.0
2005-11-02 12:06:00,140.472,140.479,140.445,140.45,79000001.0
2005-11-02 12:07:00,140.447,140.467,140.447,140.459,105399999.0
2005-11-02 12:08:00,140.46,140.468,140.452,140.462,122999997.0
2005-11-02 12:09:00,140.462,140.468,140.459,140.462,137900001.0
2005-11-02 12:10:00,140.467,140.472,140.462,140.462,38600000.0
2005-11-02 12:11:00,140.462,140.465,140.451,140.453,80000000.0
2005-11-02 12:12:00,140.454,140.483,140.454,140.483,80700002.0
2005-11-02 12:13:00,140.489,140.496,140.486,140.495,59899999.0
2005-11-02 12:14:00,140.502,140.508,140.495,140.508,163699998.0
2005-11-02 12:15:00,140.502,140.51,140.498,140.498,129000002.0
2005-11-02 12:16:00,140.501,140.51,140.5,140.51,76900002.0
2005-11-02 12:17:00,140.51,140.515,140.505,140.515,83099998.0
2005-11-02 12:18:00,140.507,140.507,140.489,140.502,92999999.0
2005-11-02 12:19:00,140.501,140.515,140.498,140.504,107999999.0
2005-11-02 12:20:00,140.505,140.513,140.505,140.512,82100000.0
2005-11-02 12:21:00,140.506,140.506,140.495,140.495,20800000.0
2005-11-02 12:22:00,140.49,140.49,140.472,140.472,53500001.0
2005-11-02 12:23:00,140.472,140.476,140.472,140.472,78099999.0
2005-11-02 12:24:00,140.472,140.48,140.47,140.473,48300000.0
2005-11-02 12:25:00,140.477,140.481,140.475,140.48,96399997.0
2005-11-02 12:26:00,140.476,140.489,140.465,140.482,102299998.0
2005-11-02 12:27:00,140.481,140.489,140.476,140.476,167199999.0
2005-11-02 12:28:00,140.477,140.477,140.459,140.47,54200000.0
2005-11-02 12:29:00,140.473,140.475,140.453,140.454,79100001.0
2005-11-02 12:30:00,140.445,140.462,140.436,140.451,72800000.0
2005-11-02 12:31:00,140.442,140.442,140.43,140.43,41400000.0
2005-11-02 12:32:00,140.438,140.44,140.426,140.426,99899999.0
2005-11-02 12:33:00,140.438,140.438,140.43,140.43,41299999.0
2005-11-02 12:34:00,140.422,140.438,140.422,140.438,80899999.0
2005-11-02 12:35:00,140.44,140.442,140.425,140.425,105800000.0
2005-11-02 12:36:00,140.43,140.435,140.425,140.43,71800000.0
2005-11-02 12:37:00,140.425,140.425,140.413,140.413,29100000.0
2005-11-02 12:38:00,140.417,140.43,140.417,140.43,64000001.0
2005-11-02 12:39:00,140.442,140.447,140.442,140.443,68699999.0
2005-11-02 12:40:00,140.443,140.447,140.436,140.447,70200001.0
2005-11-02 12:41:00,140.437,140.456,140.437,140.456,143300000.0
2005-11-02 12:42:00,140.463,140.47,140.453,140.453,70400000.0
2005-11-02 12:43:00,140.453,140.466,140.449,140.466,69700000.0
2005-11-02 12:44:00,140.467,140.478,140.467,140.467,32600000.0
2005-11-02 12:45:00,140.48,140.484,140.474,140.474,133600002.0
2005-11-02 12:46:00,140.48,140.485,140.475,140.48,88700000.0
2005-11-02 12:47:00,140.473,140.486,140.473,140.477,90800001.0
2005-11-02 12:48:00,140.487,140.493,140.477,140.493,98600000.0
2005-11-02 12:49:00,140.485,140.485,140.455,140.465,163099997.0
2005-11-02 12:50:00,140.475,140.488,140.471,140.481,70500000.0
2005-11-02 12:51:00,140.485,140.485,140.48,140.48,134099999.0
2005-11-02 12:52:00,140.48,140.48,140.475,140.475,89599999.0
2005-11-02 12:53:00,140.486,140.491,140.463,140.463,147699999.0
2005-11-02 12:54:00,140.452,140.463,140.431,140.437,58899999.0
2005-11-02 12:55:00,140.435,140.442,140.43,140.435,95800002.0
2005-11-02 12:56:00,140.432,140.439,140.43,140.43,61200000.0
2005-11-02 12:57:00,140.428,140.432,140.417,140.42,108899999.0
2005-11-02 12:58:00,140.423,140.435,140.423,140.423,103500001.0
2005-11-02 12:59:00,140.417,140.417,140.408,140.412,90999998.0
2005-11-02 13:00:00,140.422,140.423,140.419,140.42,80699998.0
2005-11-02 13:01:00,140.413,140.413,140.364,140.364,63199998.0
2005-11-02 13:02:00,140.367,140.385,140.362,140.362,76800000.0
2005-11-02 13:03:00,140.362,140.362,140.334,140.351,166199997.0
2005-11-02 13:04:00,140.374,140.385,140.357,140.375,104700002.0
2005-11-02 13:05:00,140.379,140.395,140.373,140.373,31200000.0
2005-11-02 13:06:00,140.388,140.388,140.35,140.368,93600000.0
2005-11-02 13:07:00,140.373,140.382,140.359,140.378,78700000.0
2005-11-02 13:08:00,140.353,140.353,140.304,140.309,40700000.0
2005-11-02 13:09:00,140.307,140.34,140.307,140.34,95900000.0
2005-11-02 13:10:00,140.333,140.333,140.312,140.32,154799998.0
2005-11-02 13:11:00,140.313,140.32,140.297,140.314,94100001.0
2005-11-02 13:12:00,140.302,140.321,140.302,140.31,114700001.0
2005-11-02 13:13:00,140.308,140.32,140.3,140.31,64000000.0
2005-11-02 13:14:00,140.308,140.315,140.28,140.289,105899999.0
2005-11-02 13:15:00,140.283,140.285,140.267,140.285,92300000.0
2005-11-02 13:16:00,140.278,140.284,140.261,140.261,88800000.0
2005-11-02 13:17:00,140.255,140.255,140.245,140.245,61299998.0
2005-11-02 13:18:00,140.242,140.242,140.221,140.232,54499999.0
2005-11-02 13:19:00,140.225,140.226,140.217,140.225,76800001.0
2005-11-02 13:20:00,140.242,140.243,140.234,140.234,103000000.0
2005-11-02 13:21:00,140.233,140.241,140.231,140.241,64000000.0
2005-11-02 13:22:00,140.247,140.247,140.225,140.225,47200000.0
2005-11-02 13:23:00,140.21,140.226,140.21,140.226,40800000.0
2005-11-02 13:24:00,140.232,140.251,140.23,140.251,90499999.0
2005-11-02 13:25:00,140.245,140.245,140.233,140.24,88999999.0
2005-11-02 13:26:00,140.239,140.242,140.235,140.242,96799999.0
2005-11-02 13:27:00,140.233,140.236,140.223,140.236,136099998.0
2005-11-02 13:28:00,140.228,140.228,140.214,140.227,92100001.0
2005-11-02 13:29:00,140.224,140.245,140.224,140.245,120000000.0
2005-11-02 13:30:00,140.25,140.256,140.245,140.256,57799999.0
2005-11-02 13:31:00,140.255,140.265,140.255,140.265,47000000.0
2005-11-02 13:32:00,140.254,140.281,140.254,140.273,132199999.0
2005-11-02 13:33:00,140.289,140.289,140.283,140.283,103000001.0
2005-11-02 13:34:00,140.274,140.288,140.274,140.288,108700000.0
2005-11-02 13:35:00,140.267,140.283,140.267,140.277,87499999.0
2005-11-02 13:36:00,140.279,140.292,140.274,140.274,79500000.0
2005-11-02 13:37:00,140.268,140.268,140.262,140.267,107999997.0
2005-11-02 13:38:00,140.272,140.278,140.271,140.278,19200000.0
2005-11-02 13:39:00,140.275,140.275,140.262,140.265,90200001.0
2005-11-02 13:40:00,140.265,140.274,140.254,140.257,127699999.0
2005-11-02 13:41:00,140.262,140.264,140.234,140.245,77700001.0
2005-11-02 13:42:00,140.234,140.262,140.234,140.262,55500000.0
2005-11-02 13:43:00,140.262,140.262,140.248,140.25,78700000.0
2005-11-02 13:44:00,140.245,140.263,140.242,140.263,175100001.0
2005-11-02 13:45:00,140.263,140.264,140.253,140.255,72000000.0
2005-11-02 13:46:00,140.259,140.277,140.257,140.276,60200000.0
2005-11-02 13:47:00,140.272,140.298,140.272,140.287,81400000.0
2005-11-02 13:48:00,140.28,140.285,140.274,140.274,37600000.0
2005-11-02 13:49:00,140.281,140.304,140.281,140.304,72700000.0
2005-11-02 13:50:00,140.285,140.296,140.285,140.296,71900001.0
2005-11-02 13:51:00,140.307,140.313,140.299,140.313,42299999.0
2005-11-02 13:52:00,140.308,140.308,140.299,140.299,105200001.0
2005-11-02 13:53:00,140.304,140.307,140.295,140.295,85300000.0
2005-11-02 13:54:00,140.292,140.292,140.279,140.28,45300000.0
2005-11-02 13:55:00,140.275,140.281,140.267,140.267,65100000.0
2005-11-02 13:56:00,140.251,140.272,140.251,140.266,80699999.0
2005-11-02 13:57:00,140.272,140.293,140.272,140.286,78799997.0
2005-11-02 13:58:00,140.288,140.295,140.28,140.29,123000001.0
2005-11-02 13:59:00,140.301,140.307,140.298,140.298,78100000.0
2005-11-02 14:00:00,140.298,140.298,140.275,140.275,129099999.0
2005-11-02 14:01:00,140.277,140.29,140.275,140.29,36800000.0
2005-11-02 14:02:00,140.285,140.298,140.285,140.298,68700000.0
2005-11-02 14:03:00,140.305,140.305,140.295,140.295,144499996.0
2005-11-02 14:04:00,140.3,140.313,140.3,140.313,128400003.0
2005-11-02 14:05:00,140.314,140.32,140.307,140.32,140800002.0
2005-11-02 14:06:00,140.325,140.363,140.325,140.363,134300003.0
2005-11-02 14:07:00,140.354,140.359,140.348,140.357,102200000.0
2005-11-02 14:08:00,140.362,140.364,140.349,140.361,99999999.0
2005-11-02 14:09:00,140.352,140.381,140.351,140.381,74699999.0
2005-11-02 14:10:00,140.382,140.388,140.372,140.379,120499998.0
2005-11-02 14:11:00,140.392,140.392,140.375,140.375,44500000.0
2005-11-02 14:12:00,140.38,140.38,140.351,140.351,61900000.0
2005-11-02 14:13:00,140.342,140.346,140.323,140.323,155199996.0
2005-11-02 14:14:00,140.315,140.315,140.301,140.309,83100002.0
2005-11-02 14:15:00,140.309,140.327,140.309,140.318,78699999.0
2005-11-02 14:16:00,140.308,140.308,140.303,140.303,46599999.0
2005-11-02 14:17:00,140.304,140.306,140.304,140.306,40099999.0
2005-11-02 14:18:00,140.303,140.316,140.302,140.31,61800000.0
2005-11-02 14:19:00,140.308,140.31,140.303,140.306,51900000.0
2005-11-02 14:20:00,140.31,140.315,140.305,140.315,125700000.0
2005-11-02 14:21:00,140.305,140.317,140.303,140.303,111899998.0
2005-11-02 14:22:00,140.305,140.305,140.28,140.287,63200000.0
2005-11-02 14:23:00,140.281,140.285,140.281,140.282,52300000.0
2005-11-02 14:24:00,140.293,140.295,140.28,140.29,58600001.0
2005-11-02 14:25:00,140.282,140.283,140.282,140.283,69699999.0
2005-11-02 14:26:00,140.284,140.286,140.284,140.286,57500001.0
2005-11-02 14:27:00,140.297,140.303,140.288,140.293,83000000.0
2005-11-02 14:28:00,140.288,140.29,140.285,140.29,98300000.0
2005-11-02 14:29:00,140.283,140.283,140.251,140.259,109500003.0
2005-11-02 14:30:00,140.255,140.268,140.249,140.249,50400000.0
2005-11-02 14:31:00,140.266,140.266,140.249,140.257,93299999.0
2005-11-02 14:32:00,140.253,140.259,140.243,140.257,54300001.0
2005-11-02 14:33:00,140.247,140.254,140.244,140.25,95099997.0
2005-11-02 14:34:00,140.243,140.243,140.229,140.238,50700000.0
2005-11-02 14:35:00,140.244,140.262,140.244,140.251,184599999.0
2005-11-02 14:36:00,140.25,140.255,140.245,140.25,97299999.0
2005-11-02 14:37:00,140.257,140.263,140.251,140.263,43800000.0
2005-11-02 14:38:00,140.257,140.265,140.255,140.255,107600000.0
2005-11-02 14:39:00,140.257,140.265,140.256,140.263,90200001.0
2005-11-02 14:40:00,140.263,140.277,140.26,140.277,80200000.0
2005-11-02 14:41:00,140.273,140.273,140.258,140.258,108900000.0
2005-11-02 14:42:00,140.249,140.259,140.249,140.259,101100000.0
2005-11-02 14:43:00,140.263,140.279,140.255,140.255,81000000.0
2005-11-02 14:44:00,140.273,140.273,140.262,140.273,31200000.0
2005-11-02 14:45:00,140.278,140.293,140.273,140.291,36800000.0
2005-11-02 14:46:00,140.292,140.301,140.286,140.286,63199999.0
2005-11-02 14:47:00,140.29,140.318,140.29,140.308,134699997.0
2005-11-02 14:48:00,140.319,140.323,140.309,140.312,104500002.0
2005-11-02 14:49:00,140.309,140.313,140.281,140.281,103900003.0
2005-11-02 14:50:00,140.278,140.293,140.271,140.293,66900000.0
2005-11-02 14:51:00,140.294,140.309,140.294,140.306,101400002.0
2005-11-02 14:52:00,140.3,140.317,140.3,140.308,88100002.0
2005-11-02 14:53:00,140.302,140.309,140.302,140.304,81900000.0
2005-11-02 14:54:00,140.306,140.306,140.299,140.299,25600000.0
2005-11-02 14:55:00,140.292,140.295,140.282,140.285,68700000.0
2005-11-02 14:56:00,140.287,140.291,140.281,140.281,81099999.0
2005-11-02 14:57:00,140.28,140.28,140.267,140.269,31700000.0
2005-11-02 14:58:00,140.263,140.264,140.25,140.25,71000001.0
2005-11-02 14:59:00,140.263,140.27,140.262,140.262,41899999.0
2005-11-02 15:00:00,140.276,140.283,140.267,140.283,59300000.0
2005-11-02 15:01:00,140.281,140.281,140.274,140.274,5600000.0
2005-11-02 15:02:00,140.263,140.267,140.253,140.253,139199999.0
2005-11-02 15:03:00,140.252,140.26,140.243,140.248,116200000.0
2005-11-02 15:04:00,140.241,140.241,140.217,140.217,117400002.0
2005-11-02 15:05:00,140.214,140.224,140.214,140.221,135199997.0
2005-11-02 15:06:00,140.232,140.24,140.225,140.233,96100000.0
2005-11-02 15:07:00,140.237,140.237,140.223,140.224,75599999.0
2005-11-02 15:08:00,140.23,140.23,140.227,140.227,148300000.0
2005-11-02 15:09:00,140.229,140.252,140.229,140.247,35400000.0
2005-11-02 15:10:00,140.243,140.252,140.236,140.236,38399999.0
2005-11-02 15:11:00,140.225,140.235,140.225,140.228,44600000.0
2005-11-02 15:12:00,140.223,140.237,140.221,140.23,109899999.0
2005-11-02 15:13:00,140.225,140.227,140.22,140.223,131200002.0
2005-11-02 15:14:00,140.233,140.24,140.231,140.231,81800000.0
2005-11-02 15:15:00,140.222,140.255,140.222,140.255,54000000.0
2005-11-02 15:16:00,140.266,140.271,140.257,140.257,91500000.0
2005-11-02 15:17:00,140.263,140.266,140.261,140.261,90700000.0
2005-11-02 15:18:00,140.267,140.268,140.251,140.251,109000000.0
2005-11-02 15:19:00,140.262,140.276,140.262,140.275,42100000.0
2005-11-02 15:20:00,140.274,140.29,140.274,140.286,106600002.0
2005-11-02 15:21:00,140.293,140.321,140.293,140.321,58700001.0
2005-11-02 15:22:00,140.332,140.35,140.332,140.35,20800000.0
2005-11-02 15:23:00,140.345,140.387,140.344,140.377,161400002.0
2005-11-02 15:24:00,140.382,140.388,140.371,140.38,101100001.0
2005-11-02 15:25:00,140.383,140.394,140.375,140.39,96000000.0
2005-11-02 15:26:00,140.397,140.4,140.372,140.375,147799997.0
2005-11-02 15:27:00,140.386,140.41,140.386,140.39,101999999.0
2005-11-02 15:28:00,140.393,140.427,140.381,140.427,126200002.0
2005-11-02 15:29:00,140.428,140.428,140.397,140.405,64500001.0
2005-11-02 15:30:00,140.395,140.395,140.384,140.39,49600002.0
2005-11-02 15:31:00,140.387,140.396,140.377,140.389,78299999.0
2005-11-02 15:32:00,140.378,140.385,140.361,140.371,118799999.0
2005-11-02 15:33:00,140.377,140.385,140.377,140.38,184999998.0
2005-11-02 15:34:00,140.385,140.412,140.377,140.412,67899999.0
2005-11-02 15:35:00,140.423,140.445,140.413,140.44,84400001.0
2005-11-02 15:36:00,140.454,140.454,140.436,140.436,142499998.0
2005-11-02 15:37:00,140.437,140.451,140.437,140.443,66599999.0
2005-11-02 15:38:00,140.438,140.457,140.438,140.453,45599999.0
2005-11-02 15:39:00,140.451,140.451,140.446,140.446,21300000.0
2005-11-02 15:40:00,140.435,140.435,140.416,140.427,101400002.0
2005-11-02 15:41:00,140.425,140.439,140.42,140.427,97399999.0
2005-11-02 15:42:00,140.431,140.433,140.415,140.42,91999999.0
2005-11-02 15:43:00,140.42,140.441,140.42,140.425,145300004.0
2005-11-02 15:44:00,140.413,140.423,140.408,140.423,66400000.0
2005-11-02 15:45:00,140.43,140.438,140.422,140.422,28000000.0
2005-11-02 15:46:00,140.412,140.427,140.412,140.42,28600000.0
2005-11-02 15:47:00,140.423,140.423,140.408,140.418,137000000.0
2005-11-02 15:48:00,140.427,140.437,140.424,140.428,64599999.0
2005-11-02 15:49:00,140.429,140.436,140.424,140.43,81399999.0
2005-11-02 15:50:00,140.43,140.435,140.425,140.43,109600002.0
2005-11-02 15:51:00,140.43,140.43,140.425,140.43,73799999.0
2005-11-02 15:52:00,140.432,140.432,140.418,140.419,47500000.0
2005-11-02 15:53:00,140.42,140.436,140.42,140.433,42400001.0
2005-11-02 15:54:00,140.442,140.452,140.439,140.452,105800000.0
2005-11-02 15:55:00,140.457,140.457,140.418,140.435,105199999.0
2005-11-02 15:56:00,140.444,140.456,140.444,140.456,21500000.0
2005-11-02 15:57:00,140.47,140.501,140.47,140.501,83999999.0
2005-11-02 15:58:00,140.512,140.53,140.496,140.526,111399999.0
2005-11-02 15:59:00,140.522,140.532,140.522,140.524,67900000.0
2005-11-02 16:00:00,140.525,140.529,140.506,140.506,59100000.0
2005-11-02 16:01:00,140.522,140.529,140.512,140.522,143100000.0
2005-11-02 16:02:00,140.532,140.553,140.528,140.528,49400000.0
2005-11-02 16:03:00,140.543,140.568,140.536,140.568,62299998.0
2005-11-02 16:04:00,140.575,140.595,140.572,140.588,110299999.0
2005-11-02 16:05:00,140.592,140.592,140.578,140.583,79500001.0
2005-11-02 16:06:00,140.588,140.603,140.587,140.587,97300000.0
2005-11-02 16:07:00,140.605,140.619,140.597,140.597,42900000.0
2005-11-02 16:08:00,140.59,140.611,140.59,140.611,158099998.0
2005-11-02 16:09:00,140.592,140.604,140.572,140.584,68799999.0
2005-11-02 16:10:00,140.58,140.58,140.525,140.535,119100000.0
2005-11-02 16:11:00,140.537,140.551,140.531,140.531,73299998.0
2005-11-02 16:12:00,140.513,140.525,140.51,140.513,101299999.0
2005-11-02 16:13:00,140.525,140.543,140.519,140.543,65600000.0
2005-11-02 16:14:00,140.55,140.565,140.533,140.559,83699999.0
2005-11-02 16:15:00,140.552,140.559,140.535,140.551,107099999.0
2005-11-02 16:16:00,140.545,140.545,140.524,140.524,38900000.0
2005-11-02 16:17:00,140.54,140.567,140.54,140.558,227200003.0
2005-11-02 16:18:00,140.577,140.579,140.562,140.574,176899996.0
2005-11-02 16:19:00,140.558,140.563,140.552,140.56,193499998.0
2005-11-02 16:20:00,140.557,140.557,140.537,140.537,38400000.0
2005-11-02 16:21:00,140.528,140.551,140.526,140.551,92400000.0
2005-11-02 16:22:00,140.54,140.552,140.539,140.549,91500002.0
2005-11-02 16:23:00,140.556,140.556,140.545,140.545,45600000.0
2005-11-02 16:24:00,140.552,140.581,140.552,140.564,72699998.0
2005-11-02 16:25:00,140.566,140.575,140.556,140.57,124999997.0
2005-11-02 16:26:00,140.568,140.576,140.564,140.57,70400000.0
2005-11-02 16:27:00,140.573,140.593,140.573,140.593,63200000.0
2005-11-02 16:28:00,140.602,140.618,140.595,140.612,97000000.0
2005-11-02 16:29:00,140.615,140.629,140.607,140.629,152699999.0
2005-11-02 16:30:00,140.635,140.647,140.62,140.647,84800000.0
2005-11-02 16:31:00,140.64,140.653,140.619,140.62,131900002.0
2005-11-02 16:32:00,140.614,140.614,140.6,140.604,68299999.0
2005-11-02 16:33:00,140.606,140.606,140.587,140.587,52799999.0
2005-11-02 16:34:00,140.584,140.586,140.562,140.565,144700000.0
2005-11-02 16:35:00,140.573,140.576,140.56,140.565,114199999.0
2005-11-02 16:36:00,140.559,140.579,140.559,140.562,171000003.0
2005-11-02 16:37:00,140.56,140.568,140.56,140.568,93600000.0
2005-11-02 16:38:00,140.572,140.578,140.566,140.569,68000000.0
2005-11-02 16:39:00,140.557,140.563,140.545,140.563,109499997.0
2005-11-02 16:40:00,140.552,140.553,140.541,140.553,116999998.0
2005-11-02 16:41:00,140.568,140.585,140.568,140.577,55300000.0
2005-11-02 16:42:00,140.584,140.59,140.571,140.59,50100000.0
2005-11-02 16:43:00,140.61,140.614,140.583,140.584,73600000.0
2005-11-02 16:44:00,140.589,140.625,140.589,140.625,98200000.0
2005-11-02 16:45:00,140.623,140.627,140.612,140.627,80800000.0
2005-11-02 16:46:00,140.643,140.69,140.643,140.687,133500001.0
2005-11-02 16:47:00,140.676,140.676,140.637,140.645,57700000.0
2005-11-02 16:48:00,140.636,140.662,140.627,140.661,92299999.0
2005-11-02 16:49:00,140.663,140.665,140.637,140.647,142099999.0
2005-11-02 16:50:00,140.658,140.658,140.632,140.638,73200001.0
2005-11-02 16:51:00,140.63,140.633,140.61,140.615,36100000.0
2005-11-02 16:52:00,140.615,140.626,140.613,140.613,111500000.0
2005-11-02 16:53:00,140.633,140.667,140.633,140.658,67300002.0
2005-11-02 16:54:00,140.645,140.657,140.641,140.657,56700000.0
2005-11-02 16:55:00,140.653,140.659,140.644,140.648,187799999.0
2005-11-02 16:56:00,140.641,140.641,140.63,140.638,92400000.0
2005-11-02 16:57:00,140.638,140.654,140.634,140.651,65600001.0
2005-11-02 16:58:00,140.651,140.651,140.623,140.628,119299998.0
2005-11-02 16:59:00,140.627,140.627,140.548,140.548,73400000.0
2005-11-02 17:00:00,140.565,140.583,140.524,140.583,137500000.0
2005-11-02 17:01:00,140.573,140.593,140.561,140.593,102600000.0
2005-11-02 17:02:00,140.587,140.594,140.566,140.585,103600000.0
2005-11-02 17:03:00,140.564,140.567,140.548,140.554,144799998.0
2005-11-02 17:04:00,140.561,140.578,140.556,140.573,160399999.0
2005-11-02 17:05:00,140.575,140.59,140.57,140.57,64600001.0
2005-11-02 17:06:00,140.553,140.553,140.534,140.535,79099998.0
2005-11-02 17:07:00,140.531,140.537,140.508,140.508,72700000.0
2005-11-02 17:08:00,140.508,140.523,140.508,140.519,49600000.0
2005-11-02 17:09:00,140.513,140.513,140.499,140.5,54700000.0
2005-11-02 17:10:00,140.497,140.513,140.496,140.505,211200000.0
2005-11-02 17:11:00,140.51,140.544,140.506,140.539,60000000.0
2005-11-02 17:12:00,140.535,140.539,140.527,140.534,174800003.0
2005-11-02 17:13:00,140.529,140.54,140.528,140.535,79200000.0
2005-11-02 17:14:00,140.54,140.558,140.535,140.558,54700000.0
2005-11-02 17:15:00,140.566,140.585,140.564,140.585,75899999.0
2005-11-02 17:16:00,140.59,140.637,140.581,140.637,146099999.0
2005-11-02 17:17:00,140.642,140.659,140.635,140.635,63600000.0
2005-11-02 17:18:00,140.629,140.629,140.605,140.61,112300002.0
2005-11-02 17:19:00,140.614,140.637,140.612,140.629,158299996.0
2005-11-02 17:20:00,140.63,140.63,140.613,140.613,55200000.0
2005-11-02 17:21:00,140.631,140.656,140.631,140.65,157100003.0
2005-11-02 17:22:00,140.648,140.661,140.64,140.642,55500000.0
2005-11-02 17:23:00,140.63,140.643,140.63,140.639,163300001.0
2005-11-02 17:24:00,140.661,140.692,140.661,140.689,34900000.0
2005-11-02 17:25:00,140.688,140.688,140.687,140.688,84600000.0
2005-11-02 17:26:00,140.682,140.688,140.682,140.688,40300000.0
2005-11-02 17:27:00,140.677,140.69,140.666,140.67,128400002.0
2005-11-02 17:28:00,140.667,140.693,140.667,140.689,95099999.0
2005-11-02 17:29:00,140.72,140.762,140.706,140.738,110600000.0
2005-11-02 17:30:00,140.745,140.769,140.732,140.732,77200000.0
2005-11-02 17:31:00,140.723,140.786,140.717,140.786,72300000.0
2005-11-02 17:32:00,140.776,140.823,140.776,140.82,81400000.0
2005-11-02 17:33:00,140.825,140.847,140.825,140.847,56300000.0
2005-11-02 17:34:00,140.878,140.884,140.863,140.873,85600000.0
2005-11-02 17:35:00,140.877,140.878,140.842,140.842,87000000.0
2005-11-02 17:36:00,140.837,140.856,140.827,140.834,116900001.0
2005-11-02 17:37:00,140.852,140.88,140.852,140.879,83999999.0
2005-11-02 17:38:00,140.858,140.881,140.858,140.872,97300000.0
2005-11-02 17:39:00,140.866,140.889,140.866,140.882,41300000.0
2005-11-02 17:40:00,140.885,140.89,140.875,140.875,36599999.0
2005-11-02 17:41:00,140.86,140.867,140.843,140.848,141499997.0
2005-11-02 17:42:00,140.86,140.865,140.857,140.857,57500002.0
2005-11-02 17:43:00,140.877,140.891,140.87,140.877,148199997.0
2005-11-02 17:44:00,140.884,140.898,140.878,140.898,74599998.0
2005-11-02 17:45:00,140.902,140.905,140.884,140.903,118200002.0
2005-11-02 17:46:00,140.902,140.938,140.902,140.938,39200001.0
2005-11-02 17:47:00,140.938,140.939,140.928,140.939,112599998.0
2005-11-02 17:48:00,140.944,140.956,140.934,140.95,91800000.0
2005-11-02 17:49:00,140.957,140.969,140.93,140.94,148699999.0
2005-11-02 17:50:00,140.945,140.945,140.929,140.945,55500000.0
2005-11-02 17:51:00,140.946,140.946,140.916,140.925,110399999.0
2005-11-02 17:52:00,140.917,140.917,140.896,140.914,59200000.0
2005-11-02 17:53:00,140.898,140.905,140.896,140.905,53900000.0
2005-11-02 17:54:00,140.901,140.901,140.881,140.895,182599999.0
2005-11-02 17:55:00,140.897,140.897,140.877,140.877,72600001.0
2005-11-02 17:56:00,140.868,140.893,140.866,140.872,86399999.0
2005-11-02 17:57:00,140.862,140.874,140.858,140.865,109600002.0
2005-11-02 17:58:00,140.873,140.901,140.873,140.901,49099999.0
2005-11-02 17:59:00,140.895,140.939,140.895,140.918,115999999.0
2005-11-02 18:00:00,140.918,140.953,140.918,140.953,131499998.0
2005-11-02 18:01:00,140.951,140.961,140.933,140.941,1441900001.0
2005-11-02 18:02:00,140.91,140.91,140.86,140.89,1361799996.0
2005-11-02 18:03:00,140.88,140.89,140.86,140.86,1361799996.0
2005-11-02 18:04:00,140.931,140.942,140.925,140.93,1361799996.0
2005-11-02 18:05:00,140.922,140.941,140.917,140.934,1889199992.0
2005-11-02 18:06:00,140.921,140.928,140.891,140.921,1124400008.0
2005-11-02 18:07:00,140.921,140.925,140.901,140.924,2052499997.0
2005-11-02 18:08:00,140.923,140.923,140.903,140.905,1670800009.0
2005-11-02 18:09:00,140.905,140.905,140.897,140.9,1421699993.0
2005-11-02 18:10:00,140.905,140.907,140.898,140.905,1134599994.0
2005-11-02 18:11:00,140.905,140.905,140.895,140.9,788099998.0
2005-11-02 18:12:00,140.9,140.907,140.895,140.9,748099992.0
2005-11-02 18:13:00,140.905,140.907,140.9,140.905,1221400000.0
2005-11-02 18:14:00,140.905,140.907,140.9,140.905,1565899993.0
2005-11-02 18:15:00,140.91,140.943,140.91,140.943,1401599993.0
2005-11-02 18:16:00,140.937,140.942,140.923,140.928,1514599996.0
2005-11-02 18:17:00,140.927,140.936,140.916,140.927,812600004.0
2005-11-02 18:18:00,140.923,140.923,140.903,140.915,659400001.0
2005-11-02 18:19:00,140.912,140.914,140.899,140.907,751000001.0
2005-11-02 18:20:00,140.899,140.918,140.895,140.896,1393399997.0
2005-11-02 18:21:00,140.898,140.905,140.892,140.9,1204599997.0
2005-11-02 18:22:00,140.908,140.924,140.905,140.908,1233199997.0
2005-11-02 18:23:00,140.904,140.937,140.904,140.924,1368399998.0
2005-11-02 18:24:00,140.927,140.949,140.925,140.945,1170799997.0
2005-11-02 18:25:00,140.944,141.014,140.944,141.002,874899998.0
2005-11-02 18:26:00,140.948,141.02,140.948,141.017,786699997.0
2005-11-02 18:27:00,141.023,141.043,141.02,141.02,651899998.0
2005-11-02 18:28:00,141.031,141.031,141.008,141.01,840300004.0
2005-11-02 18:29:00,141.005,141.005,140.989,140.99,917300004.0
2005-11-02 18:30:00,140.978,140.987,140.965,140.973,561199998.0
2005-11-02 18:31:00,140.977,140.984,140.963,140.984,874800001.0
2005-11-02 18:32:00,140.98,140.987,140.955,140.955,1251400002.0
2005-11-02 18:33:00,140.95,140.968,140.939,140.956,1327300004.0
2005-11-02 18:34:00,140.945,140.952,140.923,140.927,1167899998.0
2005-11-02 18:35:00,140.93,140.93,140.9,140.918,1026499997.0
2005-11-02 18:36:00,140.91,140.922,140.907,140.922,624900000.0
2005-11-02 18:37:00,140.923,140.925,140.905,140.916,433700000.0
2005-11-02 18:38:00,140.923,140.923,140.906,140.907,423999996.0
2005-11-02 18:39:00,140.907,140.917,140.903,140.91,340000004.0
2005-11-02 18:40:00,140.902,140.921,140.898,140.899,1160000005.0
2005-11-02 18:41:00,140.902,140.905,140.9,140.905,307099997.0
2005-11-02 18:42:00,140.905,140.905,140.895,140.9,633199998.0
2005-11-02 18:43:00,140.9,140.905,140.895,140.9,179700000.0
2005-11-02 18:44:00,140.896,140.897,140.876,140.887,419500001.0
2005-11-02 18:45:00,140.88,140.891,140.874,140.88,329200002.0
2005-11-02 18:46:00,140.884,140.901,140.883,140.894,583800003.0
2005-11-02 18:47:00,140.891,140.901,140.88,140.88,239899996.0
2005-11-02 18:48:00,140.885,140.914,140.885,140.901,545100005.0
2005-11-02 18:49:00,140.905,140.928,140.898,140.917,562600003.0
2005-11-02 18:50:00,140.921,140.933,140.915,140.921,796199996.0
2005-11-02 18:51:00,140.92,140.924,140.912,140.913,520200000.0
2005-11-02 18:52:00,140.917,140.924,140.907,140.908,853900000.0
2005-11-02 18:53:00,140.904,140.908,140.881,140.888,975299998.0
2005-11-02 18:54:00,140.891,140.909,140.885,140.902,971899989.0
2005-11-02 18:55:00,140.898,140.921,140.898,140.905,1039999994.0
2005-11-02 18:56:00,140.905,140.916,140.893,140.911,520999997.0
2005-11-02 18:57:00,140.921,140.947,140.913,140.942,736699997.0
2005-11-02 18:58:00,140.931,140.937,140.901,140.902,532599994.0
2005-11-02 18:59:00,140.895,140.908,140.891,140.894,817399998.0
2005-11-02 19:00:00,140.887,140.909,140.887,140.892,323100004.0
2005-11-02 19:01:00,140.89,140.895,140.885,140.89,322199998.0
2005-11-02 19:02:00,140.883,140.893,140.867,140.877,317300001.0
2005-11-02 19:03:00,140.871,140.884,140.861,140.861,971800004.0
2005-11-02 19:04:00,140.866,140.91,140.866,140.897,469599995.0
2005-11-02 19:05:00,140.903,140.903,140.883,140.887,641600001.0
2005-11-02 19:06:00,140.895,140.907,140.889,140.893,849000006.0
2005-11-02 19:07:00,140.891,140.907,140.887,140.894,950499998.0
2005-11-02 19:08:00,140.895,140.903,140.878,140.878,850300000.0
2005-11-02 19:09:00,140.87,140.887,140.864,140.886,669500001.0
2005-11-02 19:10:00,140.892,140.892,140.873,140.887,168000002.0
2005-11-02 19:11:00,140.892,140.905,140.885,140.902,414999998.0
2005-11-02 19:12:00,140.906,140.907,140.894,140.905,309300001.0
2005-11-02 19:13:00,140.9,140.922,140.894,140.91,103299999.0
2005-11-02 19:14:00,140.901,140.917,140.895,140.915,306599996.0
2005-11-02 19:15:00,140.911,140.921,140.892,140.907,826399994.0
2005-11-02 19:16:00,140.905,140.922,140.901,140.922,456500002.0
2005-11-02 19:17:00,140.92,140.927,140.899,140.899,413199998.0
2005-11-02 19:18:00,140.916,140.925,140.901,140.925,315400004.0
2005-11-02 19:19:00,140.927,140.927,140.904,140.91,619799999.0
2005-11-02 19:20:00,140.912,140.912,140.89,140.9,261499998.0
2005-11-02 19:21:00,140.912,140.912,140.894,140.9,364500000.0
2005-11-02 19:22:00,140.899,140.912,140.891,140.891,71500000.0
2005-11-02 19:23:00,140.895,140.903,140.883,140.883,950899994.0
2005-11-02 19:24:00,140.882,140.908,140.88,140.898,552200001.0
2005-11-02 19:25:00,140.898,140.905,140.889,140.9,613700004.0
2005-11-02 19:26:00,140.895,140.896,140.864,140.867,1414499998.0
2005-11-02 19:27:00,140.865,140.882,140.86,140.868,652199993.0
2005-11-02 19:28:00,140.867,140.889,140.855,140.869,506499998.0
2005-11-02 19:29:00,140.864,140.874,140.847,140.857,339700002.0
2005-11-02 19:30:00,140.859,140.889,140.838,140.845,562200002.0
2005-11-02 19:31:00,140.847,140.872,140.839,140.839,693499999.0
2005-11-02 19:32:00,140.83,140.846,140.825,140.826,792999999.0
2005-11-02 19:33:00,140.819,140.828,140.809,140.818,563299996.0
2005-11-02 19:34:00,140.813,140.819,140.782,140.783,839499994.0
2005-11-02 19:35:00,140.807,140.838,140.807,140.82,673999996.0
2005-11-02 19:36:00,140.828,140.84,140.815,140.815,528399996.0
2005-11-02 19:37:00,140.807,140.815,140.797,140.797,112299998.0
2005-11-02 19:38:00,140.8,140.805,140.795,140.8,776300003.0
2005-11-02 19:39:00,140.81,140.824,140.804,140.814,616699998.0
2005-11-02 19:40:00,140.822,140.824,140.81,140.82,532700002.0
2005-11-02 19:41:00,140.82,140.838,140.817,140.817,705599996.0
2005-11-02 19:42:00,140.825,140.847,140.825,140.83,623199999.0
2005-11-02 19:43:00,140.83,140.838,140.83,140.833,184499995.0
2005-11-02 19:44:00,140.84,140.861,140.84,140.85,393700000.0
2005-11-02 19:45:00,140.851,140.862,140.843,140.843,154399999.0
2005-11-02 19:46:00,140.84,140.841,140.81,140.815,421999996.0
2005-11-02 19:47:00,140.81,140.825,140.808,140.825,247900001.0
2005-11-02 19:48:00,140.822,140.822,140.799,140.815,802500002.0
2005-11-02 19:49:00,140.798,140.805,140.795,140.8,376400004.0
2005-11-02 19:50:00,140.8,140.808,140.792,140.792,447399998.0
2005-11-02 19:51:00,140.789,140.795,140.784,140.786,354699998.0
2005-11-02 19:52:00,140.794,140.81,140.794,140.795,461899999.0
2005-11-02 19:53:00,140.8,140.808,140.783,140.796,354399998.0
2005-11-02 19:54:00,140.798,140.807,140.793,140.798,347799998.0
2005-11-02 19:55:00,140.795,140.799,140.786,140.798,269899999.0
2005-11-02 19:56:00,140.796,140.816,140.794,140.816,402400000.0
2005-11-02 19:57:00,140.814,140.831,140.814,140.823,618699999.0
2005-11-02 19:58:00,140.822,140.822,140.789,140.79,470200001.0
2005-11-02 19:59:00,140.792,140.802,140.789,140.79,497600001.0
2005-11-02 20:00:00,140.798,140.804,140.793,140.793,142200000.0
2005-11-02 20:01:00,140.793,140.81,140.789,140.793,368800000.0
2005-11-02 20:02:00,140.791,140.8,140.781,140.792,263500000.0
2005-11-02 20:03:00,140.796,140.807,140.793,140.799,208500000.0
2005-11-02 20:04:00,140.802,140.818,140.794,140.794,374800001.0
2005-11-02 20:05:00,140.792,140.817,140.792,140.817,766300002.0
2005-11-02 20:06:00,140.821,140.821,140.795,140.801,499700001.0
2005-11-02 20:07:00,140.793,140.805,140.787,140.805,430800003.0
2005-11-02 20:08:00,140.809,140.815,140.806,140.809,536500001.0
2005-11-02 20:09:00,140.81,140.823,140.806,140.815,350599996.0
2005-11-02 20:10:00,140.815,140.826,140.813,140.826,371799996.0
2005-11-02 20:11:00,140.838,140.846,140.833,140.838,720800003.0
2005-11-02 20:12:00,140.828,140.84,140.815,140.829,840500004.0
2005-11-02 20:13:00,140.829,140.834,140.821,140.834,343499995.0
2005-11-02 20:14:00,140.832,140.844,140.829,140.839,312200000.0
2005-11-02 20:15:00,140.845,140.858,140.837,140.844,660199999.0
2005-11-02 20:16:00,140.843,140.855,140.841,140.845,499299998.0
2005-11-02 20:17:00,140.844,140.854,140.837,140.845,240999999.0
2005-11-02 20:18:00,140.851,140.858,140.851,140.852,222399999.0
2005-11-02 20:19:00,140.847,140.847,140.835,140.842,411999999.0
2005-11-02 20:20:00,140.852,140.853,140.841,140.85,317800001.0
2005-11-02 20:21:00,140.85,140.858,140.843,140.849,490799995.0
2005-11-02 20:22:00,140.848,140.85,140.834,140.842,512799996.0
2005-11-02 20:23:00,140.842,140.856,140.835,140.837,404100001.0
2005-11-02 20:24:00,140.845,140.846,140.833,140.833,329099994.0
2005-11-02 20:25:00,140.828,140.829,140.816,140.827,345100003.0
2005-11-02 20:26:00,140.833,140.848,140.83,140.847,522399995.0
2005-11-02 20:27:00,140.847,140.858,140.837,140.857,692600000.0
2005-11-02 20:28:00,140.848,140.859,140.84,140.841,1102800010.0
2005-11-02 20:29:00,140.839,140.862,140.839,140.853,1210499988.0
2005-11-02 20:30:00,140.853,140.869,140.847,140.859,1659599995.0
2005-11-02 20:31:00,140.859,140.859,140.84,140.851,1449799997.0
2005-11-02 20:32:00,140.849,140.861,140.841,140.857,1359900004.0
2005-11-02 20:33:00,140.857,140.864,140.852,140.858,398200000.0
2005-11-02 20:34:00,140.854,140.877,140.852,140.862,400200000.0
2005-11-02 20:35:00,140.86,140.875,140.849,140.864,239800000.0
2005-11-02 20:36:00,140.862,140.899,140.862,140.887,447300001.0
2005-11-02 20:37:00,140.9,140.914,140.884,140.914,423200001.0
2005-11-02 20:38:00,140.924,140.93,140.908,140.93,700800002.0
2005-11-02 20:39:00,140.927,140.927,140.892,140.908,971199997.0
2005-11-02 20:40:00,140.905,140.912,140.888,140.901,996900000.0
2005-11-02 20:41:00,140.895,140.909,140.895,140.909,311499997.0
2005-11-02 20:42:00,140.906,140.906,140.873,140.873,299099998.0
2005-11-02 20:43:00,140.875,140.896,140.875,140.896,553199998.0
2005-11-02 20:44:00,140.898,140.905,140.89,140.9,797499999.0
2005-11-02 20:45:00,140.902,140.902,140.881,140.89,730899997.0
2005-11-02 20:46:00,140.897,140.902,140.879,140.897,840000005.0
2005-11-02 20:47:00,140.898,140.911,140.895,140.903,748699997.0
2005-11-02 20:48:00,140.909,140.916,140.903,140.904,514100004.0
2005-11-02 20:49:00,140.905,140.908,140.885,140.908,260600002.0
2005-11-02 20:50:00,140.905,140.906,140.875,140.875,1015099998.0
2005-11-02 20:51:00,140.876,140.895,140.876,140.895,435800002.0
2005-11-02 20:52:00,140.901,140.911,140.9,140.902,280599998.0
2005-11-02 20:53:00,140.901,140.913,140.895,140.902,764300003.0
2005-11-02 20:54:00,140.892,140.902,140.889,140.902,287799999.0
2005-11-02 20:55:00,140.903,140.913,140.895,140.908,1056699995.0
2005-11-02 20:56:00,140.905,140.915,140.902,140.905,765900002.0
2005-11-02 20:57:00,140.905,140.919,140.905,140.913,757400003.0
2005-11-02 20:58:00,140.915,140.92,140.903,140.903,1235699989.0
2005-11-02 20:59:00,140.901,140.917,140.889,140.9,1091699995.0
2005-11-02 21:00:00,140.903,140.907,140.891,140.893,1034100002.0
2005-11-02 21:01:00,140.898,140.906,140.878,140.897,1057099999.0
2005-11-02 21:02:00,140.892,140.91,140.889,140.892,518899997.0
2005-11-02 21:03:00,140.893,140.908,140.885,140.887,861499996.0
2005-11-02 21:04:00,140.885,140.889,140.875,140.881,572300000.0
2005-11-02 21:05:00,140.882,140.901,140.88,140.901,476200002.0
2005-11-02 21:06:00,140.901,140.912,140.889,140.904,637899997.0
2005-11-02 21:07:00,140.908,140.908,140.891,140.893,491200003.0
2005-11-02 21:08:00,140.892,140.912,140.892,140.903,493600006.0
2005-11-02 21:09:00,140.908,140.908,140.883,140.89,153599999.0
2005-11-02 21:10:00,140.886,140.892,140.872,140.872,273299999.0
2005-11-02 21:11:00,140.865,140.87,140.86,140.87,316199998.0
2005-11-02 21:12:00,140.873,140.889,140.871,140.872,478499994.0
2005-11-02 21:13:00,140.871,140.883,140.866,140.883,493300000.0
2005-11-02 21:14:00,140.877,140.899,140.873,140.884,631899995.0
2005-11-02 21:15:00,140.884,140.901,140.883,140.893,781499996.0
2005-11-02 21:16:00,140.893,140.899,140.882,140.897,454299994.0
2005-11-02 21:17:00,140.903,140.917,140.899,140.914,889499999.0
2005-11-02 21:18:00,140.925,140.953,140.925,140.953,286600000.0
2005-11-02 21:19:00,140.952,140.97,140.939,140.942,429400000.0
2005-11-02 21:20:00,140.952,140.973,140.952,140.958,1320600003.0
2005-11-02 21:21:00,140.953,140.957,140.94,140.94,635599996.0
2005-11-02 21:22:00,140.936,140.96,140.935,140.943,1138399983.0
2005-11-02 21:23:00,140.944,140.957,140.942,140.942,573199998.0
2005-11-02 21:24:00,140.937,140.953,140.934,140.946,605999996.0
2005-11-02 21:25:00,140.952,140.97,140.945,140.96,616999996.0
2005-11-02 21:26:00,140.967,140.967,140.949,140.955,204800000.0
2005-11-02 21:27:00,140.958,140.972,140.946,140.961,174200002.0
2005-11-02 21:28:00,140.962,140.988,140.962,140.98,87199998.0
2005-11-02 21:29:00,140.981,140.987,140.969,140.982,213600000.0
2005-11-02 21:30:00,140.981,140.991,140.974,140.98,222899998.0
2005-11-02 21:31:00,140.964,140.97,140.964,140.97,131499997.0
2005-11-02 21:32:00,140.968,140.975,140.958,140.969,546799999.0
2005-11-02 21:33:00,140.973,140.987,140.973,140.98,104000000.0
2005-11-02 21:34:00,140.982,140.993,140.982,140.983,338099999.0
2005-11-02 21:35:00,140.971,140.995,140.971,140.98,303899998.0
2005-11-02 21:36:00,140.977,140.977,140.965,140.965,211699998.0
2005-11-02 21:37:00,140.968,140.979,140.963,140.967,147899999.0
2005-11-02 21:38:00,140.974,140.986,140.974,140.98,106000000.0
2005-11-02 21:39:00,140.981,140.986,140.97,140.98,198200001.0
2005-11-02 21:40:00,140.981,140.994,140.979,140.994,194300000.0
2005-11-02 21:41:00,140.993,140.993,140.979,140.984,97899999.0
2005-11-02 21:42:00,140.984,140.992,140.973,140.985,339000001.0
2005-11-02 21:43:00,140.985,141.012,140.985,141.006,465900000.0
2005-11-02 21:44:00,141.011,141.02,140.999,141.001,734500000.0
2005-11-02 21:45:00,141.002,141.011,141.0,141.0,376900000.0
2005-11-02 21:46:00,140.998,141.003,140.992,140.996,587300002.0
2005-11-02 21:47:00,140.99,141.011,140.99,141.011,449799996.0
2005-11-02 21:48:00,141.013,141.02,141.007,141.015,114599999.0
2005-11-02 21:49:00,141.002,141.018,140.993,140.993,100900001.0
2005-11-02 21:50:00,140.994,140.994,140.987,140.993,104699999.0
2005-11-02 21:51:00,140.991,141.01,140.982,141.01,142800000.0
2005-11-02 21:52:00,140.999,141.011,140.99,141.011,134200002.0
2005-11-02 21:53:00,141.018,141.02,141.008,141.008,90699998.0
2005-11-02 21:54:00,141.007,141.014,141.002,141.01,80099999.0
2005-11-02 21:55:00,141.007,141.019,141.001,141.01,129900002.0
2005-11-02 21:56:00,141.011,141.011,140.998,140.998,66300000.0
2005-11-02 21:57:00,140.993,140.996,140.987,140.995,45800000.0
2005-11-02 21:58:00,141.0,141.012,141.0,141.012,51200000.0
2005-11-02 21:59:00,141.008,141.018,141.008,141.01,117999999.0
2005-11-02 22:00:00,141.008,141.008,140.99,140.99,227099998.0
2005-11-02 22:01:00,140.995,141.023,140.99,140.99,405599996.0
2005-11-02 22:02:00,140.983,140.986,140.969,140.972,631099997.0
2005-11-02 22:03:00,140.973,140.975,140.964,140.97,115800000.0
2005-11-02 22:04:00,140.976,140.979,140.966,140.973,275299997.0
2005-11-02 22:05:00,140.974,140.988,140.962,140.985,75900000.0
2005-11-02 22:06:00,140.985,140.985,140.975,140.98,102300000.0
2005-11-02 22:07:00,140.976,140.976,140.955,140.967,76399999.0
2005-11-02 22:08:00,140.973,140.975,140.965,140.975,207400001.0
2005-11-02 22:09:00,140.969,140.969,140.963,140.963,55900001.0
2005-11-02 22:10:00,140.961,140.968,140.96,140.963,173199999.0
2005-11-02 22:11:00,140.957,140.968,140.957,140.967,180199998.0
2005-11-02 22:12:00,140.97,140.98,140.97,140.97,203800002.0
2005-11-02 22:13:00,140.97,140.973,140.96,140.964,118699998.0
2005-11-02 22:14:00,140.965,140.965,140.957,140.958,91399998.0
2005-11-02 22:15:00,140.96,140.972,140.96,140.965,167700000.0
2005-11-02 22:16:00,140.974,140.989,140.974,140.982,143899998.0
2005-11-02 22:17:00,140.985,140.985,140.973,140.973,45200000.0
2005-11-02 22:18:00,140.969,140.977,140.957,140.977,100500000.0
2005-11-02 22:19:00,140.978,140.992,140.978,140.99,198000002.0
2005-11-02 22:20:00,140.985,140.991,140.981,140.986,93700000.0
2005-11-02 22:21:00,140.998,141.001,140.994,140.995,60599999.0
2005-11-02 22:22:00,140.991,140.991,140.973,140.973,154500000.0
2005-11-02 22:23:00,140.97,140.97,140.965,140.97,281100000.0
2005-11-02 22:24:00,140.967,140.967,140.958,140.959,140000003.0
2005-11-02 22:25:00,140.953,140.958,140.946,140.946,234099999.0
2005-11-02 22:26:00,140.939,140.939,140.922,140.928,73100000.0
2005-11-02 22:27:00,140.918,140.924,140.905,140.912,580299999.0
2005-11-02 22:28:00,140.917,140.924,140.915,140.923,284000000.0
2005-11-02 22:29:00,140.927,140.928,140.914,140.928,75899999.0
2005-11-02 22:30:00,140.927,140.927,140.922,140.922,158800002.0
2005-11-02 22:31:00,140.92,140.925,140.912,140.912,138899999.0
2005-11-02 22:32:00,140.915,140.925,140.913,140.917,166600002.0
2005-11-02 22:33:00,140.922,140.928,140.918,140.928,234899998.0
2005-11-02 22:34:00,140.932,140.947,140.93,140.947,208800000.0
2005-11-02 22:35:00,140.943,140.972,140.943,140.948,168299999.0
2005-11-02 22:36:00,140.947,140.958,140.947,140.955,476199996.0
2005-11-02 22:37:00,140.955,140.96,140.952,140.955,309399997.0
2005-11-02 22:38:00,140.955,140.967,140.951,140.951,171699999.0
2005-11-02 22:39:00,140.928,140.981,140.899,140.899,223099994.0
2005-11-02 22:40:00,140.952,140.96,140.941,140.952,474300004.0
2005-11-02 22:41:00,140.953,140.96,140.95,140.951,137199999.0
2005-11-02 22:42:00,140.957,140.957,140.942,140.952,202400001.0
2005-11-02 22:43:00,140.962,140.967,140.959,140.96,83299999.0
2005-11-02 22:44:00,140.96,140.97,140.956,140.961,212999997.0
2005-11-02 22:45:00,140.962,140.97,140.953,140.953,298900004.0
2005-11-02 22:46:00,140.959,140.97,140.959,140.97,53600000.0
2005-11-02 22:47:00,140.966,140.966,140.957,140.957,83899998.0
2005-11-02 22:48:00,140.951,140.951,140.93,140.93,250600001.0
2005-11-02 22:49:00,140.925,140.944,140.924,140.94,195200002.0
2005-11-02 22:50:00,140.943,140.954,140.943,140.952,151699998.0
2005-11-02 22:51:00,140.954,140.957,140.945,140.952,117100001.0
2005-11-02 22:52:00,140.955,140.96,140.95,140.96,254499998.0
2005-11-02 22:53:00,140.954,140.957,140.947,140.954,304299998.0
2005-11-02 22:54:00,140.955,140.96,140.952,140.96,116799998.0
2005-11-02 22:55:00,140.955,140.969,140.955,140.955,125299997.0
2005-11-02 22:56:00,140.963,140.969,140.959,140.962,106599999.0
2005-11-02 22:57:00,140.967,140.979,140.967,140.973,253399997.0
2005-11-02 22:58:00,140.98,140.98,140.975,140.975,103200000.0
2005-11-02 22:59:00,140.98,140.98,140.955,140.965,163600000.0
2005-11-02 23:00:00,140.985,140.985,140.978,140.978,149400001.0
2005-11-02 23:01:00,140.98,140.99,140.976,140.983,109400001.0
2005-11-02 23:02:00,140.975,140.981,140.965,140.969,66500000.0
2005-11-02 23:03:00,140.958,140.972,140.958,140.971,88999999.0
2005-11-02 23:04:00,140.978,140.989,140.978,140.978,71000001.0
2005-11-02 23:05:00,140.98,140.989,140.98,140.98,64800000.0
2005-11-02 23:06:00,140.981,140.998,140.981,140.99,124300000.0
2005-11-02 23:07:00,141.0,141.022,141.0,141.022,128200001.0
2005-11-02 23:08:00,141.01,141.01,140.989,140.989,72099998.0
2005-11-02 23:09:00,140.993,141.006,140.993,140.993,50300000.0
2005-11-02 23:10:00,140.99,141.007,140.99,141.007,21400000.0
2005-11-02 23:11:00,140.997,140.997,140.984,140.984,60000000.0
2005-11-02 23:12:00,140.993,140.993,140.982,140.984,71000002.0
2005-11-02 23:13:00,140.98,140.99,140.977,140.978,99100000.0
2005-11-02 23:14:00,140.985,140.985,140.98,140.98,71900000.0
2005-11-02 23:15:00,140.978,140.978,140.97,140.971,30200000.0
2005-11-02 23:16:00,140.975,140.99,140.975,140.989,126000002.0
2005-11-02 23:17:00,140.992,140.993,140.973,140.973,49700001.0
2005-11-02 23:18:00,140.978,140.987,140.978,140.987,47900002.0
2005-11-02 23:19:00,140.987,140.988,140.981,140.988,118100000.0
2005-11-02 23:20:00,140.99,140.99,140.973,140.973,68800000.0
2005-11-02 23:21:00,140.982,140.99,140.977,140.979,56200000.0
2005-11-02 23:22:00,140.981,140.99,140.976,140.989,165500000.0
2005-11-02 23:23:00,140.987,140.993,140.982,140.989,114600000.0
2005-11-02 23:24:00,140.98,140.988,140.98,140.988,32799999.0
2005-11-02 23:25:00,140.989,141.002,140.989,141.0,100699999.0
2005-11-02 23:26:00,140.997,140.997,140.984,140.985,85500000.0
2005-11-02 23:27:00,140.989,140.995,140.987,140.99,61100001.0
2005-11-02 23:28:00,140.99,140.995,140.985,140.985,95300000.0
2005-11-02 23:29:00,140.988,140.995,140.985,140.995,181500000.0
2005-11-02 23:30:00,141.0,141.016,141.0,141.015,48999999.0
2005-11-02 23:31:00,141.02,141.025,141.018,141.02,62600000.0
2005-11-02 23:32:00,141.015,141.015,141.015,141.015,35900000.0
2005-11-02 23:33:00,141.02,141.026,141.02,141.022,38700000.0
2005-11-02 23:34:00,141.018,141.025,141.018,141.02,120500002.0
2005-11-02 23:35:00,141.025,141.025,141.015,141.025,96300000.0
2005-11-02 23:36:00,141.015,141.025,141.012,141.015,71899999.0
2005-11-02 23:37:00,141.02,141.025,141.015,141.025,71400002.0
2005-11-02 23:38:00,141.02,141.025,141.015,141.015,209400002.0
2005-11-02 23:39:00,141.023,141.025,141.017,141.025,35899999.0
2005-11-02 23:40:00,141.022,141.037,141.02,141.037,108799999.0
2005-11-02 23:41:00,141.028,141.041,141.028,141.032,85000002.0
2005-11-02 23:42:00,141.037,141.037,141.028,141.028,25100000.0
2005-11-02 23:43:00,141.028,141.044,141.028,141.036,89200002.0
2005-11-02 23:44:00,141.037,141.058,141.037,141.058,142000004.0
2005-11-02 23:45:00,141.058,141.058,141.051,141.051,64700000.0
2005-11-02 23:46:00,141.045,141.045,141.038,141.039,45100000.0
2005-11-02 23:47:00,141.041,141.056,141.041,141.056,86700002.0
2005-11-02 23:48:00,141.051,141.051,141.04,141.05,63800001.0
2005-11-02 23:49:00,141.048,141.051,141.041,141.05,66900001.0
2005-11-02 23:50:00,141.063,141.066,141.049,141.066,124200001.0
2005-11-02 23:51:00,141.068,141.081,141.064,141.064,123899999.0
2005-11-02 23:52:00,141.062,141.078,141.059,141.063,152400001.0
2005-11-02 23:53:00,141.064,141.069,141.056,141.067,127899999.0
2005-11-02 23:54:00,141.081,141.081,141.072,141.08,26200000.0
2005-11-02 23:55:00,141.078,141.078,141.068,141.07,58200000.0
2005-11-02 23:56:00,141.078,141.092,141.076,141.085,131799998.0
2005-11-02 23:57:00,141.083,141.09,141.076,141.09,80700000.0
2005-11-02 23:58:00,141.105,141.115,141.105,141.115,16800000.0
2005-11-02 23:59:00,141.13,141.135,141.127,141.135,114300000.0
2005-11-03 00:00:00,141.1,141.136,141.08,141.12,85000002.0
2005-11-03 00:01:00,141.102,141.133,141.102,141.133,106999999.0
2005-11-03 00:02:00,141.143,141.145,141.084,141.113,188700002.0
2005-11-03 00:03:00,141.108,141.125,141.095,141.116,63000000.0
2005-11-03 00:04:00,141.127,141.138,141.08,141.08,86799998.0
2005-11-03 00:05:00,141.13,141.14,141.099,141.127,123999999.0
2005-11-03 00:06:00,141.147,141.159,141.123,141.145,73400000.0
2005-11-03 00:07:00,141.157,141.164,141.127,141.135,77300000.0
2005-11-03 00:08:00,141.123,141.151,141.123,141.143,102499998.0
2005-11-03 00:09:00,141.143,141.158,141.134,141.138,77000000.0
2005-11-03 00:10:00,141.117,141.164,141.116,141.164,78699997.0
2005-11-03 00:11:00,141.165,141.169,141.134,141.143,100700001.0
2005-11-03 00:12:00,141.123,141.151,141.114,141.145,116200003.0
2005-11-03 00:13:00,141.127,141.156,141.12,141.137,49100000.0
2005-11-03 00:14:00,141.11,141.14,141.092,141.129,98499999.0
2005-11-03 00:15:00,141.157,141.157,141.108,141.108,118300000.0
2005-11-03 00:16:00,141.106,141.171,141.106,141.137,123300000.0
2005-11-03 00:17:00,141.125,141.15,141.11,141.114,159000000.0
2005-11-03 00:18:00,141.115,141.135,141.092,141.092,55200000.0
2005-11-03 00:19:00,141.125,141.146,141.104,141.113,96800001.0
2005-11-03 00:20:00,141.153,141.153,141.107,141.116,166100000.0
2005-11-03 00:21:00,141.134,141.145,141.107,141.114,41200000.0
2005-11-03 00:22:00,141.102,141.161,141.102,141.157,58099999.0
2005-11-03 00:23:00,141.167,141.168,141.117,141.121,119600002.0
2005-11-03 00:24:00,141.105,141.144,141.096,141.122,125399999.0
2005-11-03 00:25:00,141.115,141.151,141.1,141.147,109899999.0
2005-11-03 00:26:00,141.088,141.137,141.087,141.123,133399999.0
2005-11-03 00:27:00,141.12,141.13,141.084,141.084,48800000.0
2005-11-03 00:28:00,141.102,141.126,141.087,141.103,46700001.0
2005-11-03 00:29:00,141.143,141.143,141.092,141.119,123599999.0
2005-11-03 00:30:00,141.122,141.122,141.087,141.099,152300000.0
2005-11-03 00:31:00,141.093,141.101,141.086,141.092,93200001.0
2005-11-03 00:32:00,141.1,141.123,141.089,141.112,109600001.0
2005-11-03 00:33:00,141.11,141.11,141.085,141.09,71300001.0
2005-11-03 00:34:00,141.089,141.089,141.082,141.084,104699998.0
2005-11-03 00:35:00,141.083,141.1,141.074,141.1,49000000.0
2005-11-03 00:36:00,141.099,141.099,141.085,141.085,80199999.0
2005-11-03 00:37:00,141.085,141.102,141.083,141.102,76299999.0
2005-11-03 00:38:00,141.093,141.097,141.083,141.083,60800000.0
2005-11-03 00:39:00,141.085,141.102,141.084,141.102,108400002.0
2005-11-03 00:40:00,141.097,141.097,141.084,141.097,77000000.0
2005-11-03 00:41:00,141.103,141.11,141.094,141.094,40700001.0
2005-11-03 00:42:00,141.081,141.089,141.081,141.082,106200000.0
2005-11-03 00:43:00,141.087,141.094,141.082,141.088,178000002.0
2005-11-03 00:44:00,141.094,141.1,141.076,141.088,74799999.0
2005-11-03 00:45:00,141.093,141.112,141.093,141.109,72500001.0
2005-11-03 00:46:00,141.103,141.113,141.094,141.113,60300000.0
2005-11-03 00:47:00,141.13,141.135,141.127,141.128,48400000.0
2005-11-03 00:48:00,141.132,141.132,141.119,141.128,89200000.0
2005-11-03 00:49:00,141.115,141.116,141.104,141.116,58500001.0
2005-11-03 00:50:00,141.116,141.116,141.103,141.116,37600000.0
2005-11-03 00:51:00,141.109,141.118,141.101,141.112,96100001.0
2005-11-03 00:52:00,141.108,141.112,141.1,141.107,128900000.0
2005-11-03 00:53:00,141.106,141.107,141.097,141.097,120100003.0
2005-11-03 00:54:00,141.1,141.105,141.095,141.1,130700001.0
2005-11-03 00:55:00,141.097,141.108,141.094,141.098,119899999.0
2005-11-03 00:56:00,141.101,141.108,141.096,141.107,58400000.0
2005-11-03 00:57:00,141.103,141.103,141.078,141.079,64000000.0
2005-11-03 00:58:00,141.075,141.091,141.07,141.091,74799999.0
2005-11-03 00:59:00,141.093,141.1,141.088,141.088,123899999.0
2005-11-03 01:00:00,141.088,141.104,141.083,141.083,55400000.0
2005-11-03 01:01:00,141.083,141.083,141.008,141.056,83799999.0
2005-11-03 01:02:00,141.05,141.067,141.012,141.067,72199999.0
2005-11-03 01:03:00,141.065,141.082,141.065,141.082,105399998.0
2005-11-03 01:04:00,141.076,141.079,141.067,141.079,87200001.0
2005-11-03 01:05:00,141.079,141.079,141.07,141.07,84400001.0
2005-11-03 01:06:00,141.07,141.07,141.035,141.06,95100001.0
2005-11-03 01:07:00,141.066,141.066,141.049,141.052,86300000.0
2005-11-03 01:08:00,141.06,141.083,141.06,141.067,68000000.0
2005-11-03 01:09:00,141.059,141.068,141.058,141.068,93500001.0
2005-11-03 01:10:00,141.062,141.062,141.04,141.043,119400000.0
2005-11-03 01:11:00,141.04,141.064,141.04,141.064,73200001.0
2005-11-03 01:12:00,141.077,141.077,141.055,141.062,131900002.0
2005-11-03 01:13:00,141.064,141.085,141.064,141.082,134699998.0
2005-11-03 01:14:00,141.082,141.09,141.079,141.079,39500001.0
2005-11-03 01:15:00,141.089,141.089,141.075,141.078,78299999.0
2005-11-03 01:16:00,141.088,141.103,141.082,141.098,82799999.0
2005-11-03 01:17:00,141.086,141.089,141.064,141.064,178500001.0
2005-11-03 01:18:00,141.116,141.116,141.078,141.093,93500000.0
2005-11-03 01:19:00,141.065,141.082,141.046,141.063,103999999.0
2005-11-03 01:20:00,141.033,141.097,141.026,141.081,123800000.0
2005-11-03 01:21:00,141.062,141.068,141.048,141.048,165100002.0
2005-11-03 01:22:00,141.057,141.068,141.057,141.068,90300000.0
2005-11-03 01:23:00,141.07,141.075,141.063,141.07,190999999.0
2005-11-03 01:24:00,141.055,141.055,141.037,141.037,90199997.0
2005-11-03 01:25:00,141.054,141.054,141.054,141.054,59300001.0
2005-11-03 01:26:00,141.057,141.065,141.029,141.055,187800003.0
2005-11-03 01:27:00,141.061,141.061,141.042,141.042,39300000.0
2005-11-03 01:28:00,141.031,141.041,141.006,141.015,140699999.0
2005-11-03 01:29:00,141.032,141.043,141.032,141.035,105999999.0
2005-11-03 01:30:00,141.029,141.031,141.018,141.026,100799999.0
2005-11-03 01:31:00,141.018,141.018,141.004,141.015,109200001.0
2005-11-03 01:32:00,141.006,141.006,140.998,141.0,76000000.0
2005-11-03 01:33:00,140.992,141.001,140.988,140.992,86800000.0
2005-11-03 01:34:00,140.994,140.997,140.975,140.98,74000000.0
2005-11-03 01:35:00,140.989,141.006,140.984,141.006,109099998.0
2005-11-03 01:36:00,140.985,140.988,140.981,140.981,21000000.0
2005-11-03 01:37:00,140.98,140.982,140.974,140.978,98200001.0
2005-11-03 01:38:00,140.975,140.977,140.967,140.976,56300000.0
2005-11-03 01:39:00,140.982,140.982,140.952,140.958,61599999.0
2005-11-03 01:40:00,140.962,140.964,140.946,140.957,139499998.0
2005-11-03 01:41:00,140.965,140.977,140.965,140.972,64600000.0
2005-11-03 01:42:00,140.975,140.975,140.965,140.97,205899997.0
2005-11-03 01:43:00,140.954,140.954,140.925,140.925,61900000.0
2005-11-03 01:44:00,140.927,140.955,140.927,140.934,57799999.0
2005-11-03 01:45:00,140.918,140.918,140.897,140.897,32000000.0
2005-11-03 01:46:00,140.88,140.892,140.88,140.892,47500000.0
2005-11-03 01:47:00,140.892,140.901,140.892,140.895,118799998.0
2005-11-03 01:48:00,140.89,140.902,140.88,140.889,106399998.0
2005-11-03 01:49:00,140.888,140.898,140.886,140.891,85000001.0
2005-11-03 01:50:00,140.891,140.923,140.891,140.923,106799997.0
2005-11-03 01:51:00,140.928,140.93,140.921,140.93,83999998.0
2005-11-03 01:52:00,140.932,140.937,140.928,140.936,92299998.0
2005-11-03 01:53:00,140.94,140.944,140.928,140.94,180300004.0
2005-11-03 01:54:00,140.941,140.941,140.918,140.918,61600000.0
2005-11-03 01:55:00,140.937,140.943,140.926,140.943,70799999.0
2005-11-03 01:56:00,140.94,140.945,140.935,140.94,123999999.0
2005-11-03 01:57:00,140.935,140.95,140.926,140.94,75800000.0
2005-11-03 01:58:00,140.941,140.941,140.939,140.939,26400000.0
2005-11-03 01:59:00,140.933,140.933,140.917,140.928,75099999.0
2005-11-03 02:00:00,140.927,140.927,140.911,140.913,68000002.0
2005-11-03 02:01:00,140.919,140.935,140.917,140.932,74900000.0
2005-11-03 02:02:00,140.935,140.935,140.923,140.923,50900000.0
2005-11-03 02:03:00,140.937,140.937,140.924,140.93,135899999.0
2005-11-03 02:04:00,140.916,140.916,140.9,140.9,49300000.0
2005-11-03 02:05:00,140.893,140.899,140.879,140.896,54700000.0
2005-11-03 02:06:00,140.895,140.915,140.895,140.91,130200003.0
2005-11-03 02:07:00,140.907,140.907,140.892,140.895,95900000.0
2005-11-03 02:08:00,140.901,140.909,140.889,140.889,64800000.0
2005-11-03 02:09:00,140.897,140.897,140.893,140.893,99600004.0
2005-11-03 02:10:00,140.894,140.904,140.894,140.902,41800000.0
2005-11-03 02:11:00,140.898,140.91,140.895,140.906,138900001.0
2005-11-03 02:12:00,140.902,140.904,140.89,140.89,49800000.0
2005-11-03 02:13:00,140.887,140.887,140.879,140.887,60200000.0
2005-11-03 02:14:00,140.883,140.9,140.882,140.893,170599999.0
2005-11-03 02:15:00,140.9,140.905,140.895,140.9,73900001.0
2005-11-03 02:16:00,140.898,140.908,140.898,140.908,102400002.0
2005-11-03 02:17:00,140.918,140.918,140.915,140.918,31899999.0
2005-11-03 02:18:00,140.92,140.931,140.92,140.925,72299999.0
2005-11-03 02:19:00,140.918,140.941,140.918,140.941,86300002.0
2005-11-03 02:20:00,140.947,140.947,140.915,140.915,138200001.0
2005-11-03 02:21:00,140.917,140.925,140.915,140.915,108100002.0
2005-11-03 02:22:00,140.916,140.92,140.903,140.903,88700000.0
2005-11-03 02:23:00,140.902,140.902,140.885,140.885,35900000.0
2005-11-03 02:24:00,140.888,140.91,140.88,140.91,32400000.0
2005-11-03 02:25:00,140.898,140.898,140.887,140.889,59899998.0
2005-11-03 02:26:00,140.895,140.905,140.895,140.902,101500002.0
2005-11-03 02:27:00,140.9,140.9,140.9,140.9,14400000.0
2005-11-03 02:28:00,140.902,140.914,140.902,140.912,23200000.0
2005-11-03 02:29:00,140.913,140.943,140.913,140.932,149399998.0
2005-11-03 02:30:00,140.926,140.935,140.921,140.935,61900001.0
2005-11-03 02:31:00,140.933,140.933,140.898,140.907,103500000.0
2005-11-03 02:32:00,140.914,140.929,140.912,140.927,70299999.0
2005-11-03 02:33:00,140.926,140.94,140.925,140.94,47200000.0
2005-11-03 02:34:00,140.936,140.936,140.926,140.93,61100000.0
2005-11-03 02:35:00,140.933,140.933,140.92,140.927,99100001.0
2005-11-03 02:36:00,140.915,140.949,140.904,140.947,92600001.0
2005-11-03 02:37:00,140.952,140.967,140.952,140.967,54300000.0
2005-11-03 02:38:00,140.97,140.977,140.959,140.97,64799998.0
2005-11-03 02:39:00,140.972,140.985,140.971,140.98,96000001.0
2005-11-03 02:40:00,140.982,140.997,140.982,140.997,150000002.0
2005-11-03 02:41:00,141.01,141.012,141.01,141.012,11900000.0
2005-11-03 02:42:00,141.014,141.025,140.997,140.997,82100000.0
2005-11-03 02:43:00,140.989,141.002,140.989,141.0,49299999.0
2005-11-03 02:44:00,141.003,141.004,141.0,141.0,33200000.0
2005-11-03 02:45:00,141.008,141.012,141.002,141.007,107399998.0
2005-11-03 02:46:00,141.014,141.022,140.997,140.997,105500002.0
2005-11-03 02:47:00,141.003,141.013,140.977,141.005,81900000.0
2005-11-03 02:48:00,141.015,141.015,141.007,141.009,102100001.0
2005-11-03 02:49:00,141.014,141.022,141.014,141.022,36500000.0
2005-11-03 02:50:00,141.023,141.023,141.012,141.012,88500000.0
2005-11-03 02:51:00,141.015,141.026,141.015,141.025,86599999.0
2005-11-03 02:52:00,141.025,141.033,141.019,141.033,33700000.0
2005-11-03 02:53:00,141.027,141.028,141.015,141.028,81099997.0
2005-11-03 02:54:00,141.03,141.03,141.027,141.028,54500000.0
2005-11-03 02:55:00,141.021,141.021,141.019,141.019,8800000.0
2005-11-03 02:56:00,141.023,141.035,141.022,141.023,142600001.0
2005-11-03 02:57:00,141.015,141.027,141.015,141.018,128999999.0
2005-11-03 02:58:00,141.02,141.02,141.015,141.015,35900000.0
2005-11-03 02:59:00,141.013,141.022,141.005,141.005,92299999.0
2005-11-03 03:00:00,141.005,141.005,140.995,140.995,19000000.0
2005-11-03 03:01:00,140.999,140.999,140.976,140.985,132399999.0
2005-11-03 03:02:00,140.982,140.989,140.982,140.988,56100000.0
2005-11-03 03:03:00,140.99,140.995,140.985,140.995,92600001.0
2005-11-03 03:04:00,140.987,140.987,140.975,140.987,86700000.0
2005-11-03 03:05:00,140.987,140.988,140.975,140.988,137600000.0
2005-11-03 03:06:00,140.993,140.997,140.986,140.994,71700001.0
2005-11-03 03:07:00,141.0,141.002,140.981,140.99,135700001.0
2005-11-03 03:08:00,140.985,140.99,140.985,140.99,45500000.0
2005-11-03 03:09:00,140.985,140.985,140.985,140.985,4800000.0
2005-11-03 03:10:00,140.99,140.99,140.983,140.983,17600000.0
2005-11-03 03:11:00,140.99,140.99,140.984,140.988,47999999.0
2005-11-03 03:12:00,140.98,140.985,140.975,140.975,123200000.0
2005-11-03 03:13:00,140.983,140.987,140.982,140.986,48499999.0
2005-11-03 03:14:00,140.987,140.997,140.987,140.994,71000000.0
2005-11-03 03:15:00,140.997,140.997,140.986,140.997,57900000.0
2005-11-03 03:16:00,140.997,140.997,140.984,140.99,159599997.0
2005-11-03 03:17:00,140.986,141.0,140.98,140.993,88100000.0
2005-11-03 03:18:00,140.992,141.007,140.992,140.998,50700000.0
2005-11-03 03:19:00,140.998,141.002,140.998,141.002,47700001.0
2005-11-03 03:20:00,141.007,141.011,141.001,141.002,49900000.0
2005-11-03 03:21:00,141.005,141.005,140.995,141.005,155200005.0
2005-11-03 03:22:00,141.0,141.008,140.994,141.008,98799999.0
2005-11-03 03:23:00,141.003,141.003,140.995,140.995,99100004.0
2005-11-03 03:24:00,141.001,141.008,140.995,140.995,87699998.0
2005-11-03 03:25:00,140.999,141.009,140.989,141.007,141999997.0
2005-11-03 03:26:00,141.013,141.015,141.002,141.01,43200000.0
2005-11-03 03:27:00,141.01,141.015,141.01,141.015,16800000.0
2005-11-03 03:28:00,141.014,141.025,141.014,141.021,86799999.0
2005-11-03 03:29:00,141.022,141.036,141.022,141.036,84300000.0
2005-11-03 03:30:00,141.031,141.035,141.025,141.035,45800000.0
2005-11-03 03:31:00,141.028,141.034,141.026,141.032,158700001.0
2005-11-03 03:32:00,141.03,141.035,141.025,141.03,69599999.0
2005-11-03 03:33:00,141.03,141.033,141.02,141.029,118900000.0
2005-11-03 03:34:00,141.042,141.049,141.033,141.041,78600000.0
2005-11-03 03:35:00,141.046,141.046,141.036,141.036,12800000.0
2005-11-03 03:36:00,141.023,141.049,141.002,141.002,74199999.0
2005-11-03 03:37:00,141.048,141.052,141.042,141.042,73200000.0
2005-11-03 03:38:00,141.04,141.04,141.035,141.04,87899999.0
2005-11-03 03:39:00,141.038,141.039,141.019,141.039,56199999.0
2005-11-03 03:40:00,141.039,141.039,141.037,141.038,44400000.0
2005-11-03 03:41:00,141.028,141.028,141.022,141.022,71600001.0
2005-11-03 03:42:00,141.018,141.022,141.015,141.019,42000000.0
2005-11-03 03:43:00,141.02,141.02,141.015,141.015,53700001.0
2005-11-03 03:44:00,141.027,141.035,141.009,141.028,71200001.0
2005-11-03 03:45:00,141.028,141.029,141.022,141.027,36700000.0
2005-11-03 03:46:00,141.027,141.033,141.025,141.033,17600000.0
2005-11-03 03:47:00,141.029,141.031,141.019,141.025,61600000.0
2005-11-03 03:48:00,141.027,141.037,141.027,141.037,33700001.0
2005-11-03 03:49:00,141.019,141.019,141.011,141.011,14100000.0
2005-11-03 03:50:00,141.0,141.007,140.998,141.0,64799999.0
2005-11-03 03:51:00,141.001,141.001,140.994,140.994,86900002.0
2005-11-03 03:52:00,140.982,140.982,140.978,140.978,1600000.0
2005-11-03 03:53:00,140.973,140.977,140.973,140.977,55900002.0
2005-11-03 03:54:00,140.977,140.987,140.976,140.987,82300000.0
2005-11-03 03:55:00,140.988,140.988,140.975,140.982,68200000.0
2005-11-03 03:56:00,140.985,140.993,140.985,140.99,37500000.0
2005-11-03 03:57:00,140.995,140.995,140.985,140.995,60000000.0
2005-11-03 03:58:00,140.995,140.995,140.988,140.988,66099999.0
2005-11-03 03:59:00,140.985,141.005,140.985,141.005,74299998.0
2005-11-03 04:00:00,141.013,141.014,141.004,141.011,154900002.0
2005-11-03 04:01:00,141.012,141.02,141.009,141.011,120200000.0
2005-11-03 04:02:00,141.018,141.033,141.018,141.033,17900000.0
2005-11-03 04:03:00,141.038,141.038,141.011,141.024,124199999.0
2005-11-03 04:04:00,141.019,141.025,141.013,141.025,114499999.0
2005-11-03 04:05:00,141.013,141.025,141.013,141.025,2900000.0
2005-11-03 04:06:00,141.025,141.025,141.018,141.022,82900002.0
2005-11-03 04:07:00,141.027,141.03,141.02,141.03,66900000.0
2005-11-03 04:08:00,141.039,141.039,141.03,141.033,40100000.0
2005-11-03 04:09:00,141.025,141.037,141.025,141.03,179500003.0
2005-11-03 04:10:00,141.03,141.03,141.025,141.03,43200000.0
2005-11-03 04:11:00,141.025,141.03,141.025,141.03,53399998.0
2005-11-03 04:12:00,141.025,141.034,141.019,141.019,134900000.0
2005-11-03 04:13:00,141.017,141.018,141.011,141.011,61500000.0
2005-11-03 04:14:00,141.013,141.017,141.011,141.016,99200000.0
2005-11-03 04:15:00,141.01,141.01,141.005,141.005,50700000.0
2005-11-03 04:16:00,141.01,141.028,141.01,141.013,95699998.0
2005-11-03 04:17:00,141.022,141.027,141.011,141.017,87900000.0
2005-11-03 04:18:00,141.017,141.027,141.017,141.021,83100001.0
2005-11-03 04:19:00,141.02,141.021,141.012,141.012,52200000.0
2005-11-03 04:20:00,141.022,141.032,141.008,141.008,123300002.0
2005-11-03 04:21:00,141.01,141.015,141.005,141.01,102900000.0
2005-11-03 04:22:00,141.007,141.015,141.0,141.01,79299999.0
2005-11-03 04:23:00,141.005,141.015,141.005,141.015,19200000.0
2005-11-03 04:24:00,141.015,141.035,141.005,141.005,76399999.0
2005-11-03 04:25:00,141.017,141.022,140.972,140.972,47000001.0
2005-11-03 04:26:00,141.01,141.021,141.009,141.009,34300000.0
2005-11-03 04:27:00,141.01,141.024,141.007,141.008,65800002.0
2005-11-03 04:28:00,140.999,141.003,140.988,140.991,47900000.0
2005-11-03 04:29:00,140.985,140.995,140.982,140.988,125199999.0
2005-11-03 04:30:00,141.011,141.02,140.996,141.014,57499999.0
2005-11-03 04:31:00,140.985,140.995,140.985,140.99,43200000.0
2005-11-03 04:32:00,140.995,141.01,140.986,141.01,76400000.0
2005-11-03 04:33:00,140.993,141.003,140.981,140.998,73600001.0
2005-11-03 04:34:00,140.998,141.006,140.998,141.006,36800000.0
2005-11-03 04:35:00,141.01,141.01,141.01,141.01,4800000.0
2005-11-03 04:36:00,141.01,141.01,141.007,141.007,28000000.0
2005-11-03 04:37:00,141.003,141.016,140.986,141.015,147299999.0
2005-11-03 04:38:00,141.018,141.018,141.012,141.013,78700002.0
2005-11-03 04:39:00,141.015,141.015,141.002,141.005,72699999.0
2005-11-03 04:40:00,141.015,141.015,141.01,141.015,52500000.0
2005-11-03 04:41:00,141.015,141.015,141.005,141.015,73500001.0
2005-11-03 04:42:00,141.003,141.006,141.003,141.006,37500000.0
2005-11-03 04:43:00,141.043,141.043,140.996,141.019,88499999.0
2005-11-03 04:44:00,141.006,141.016,140.999,141.016,75599999.0
2005-11-03 04:45:00,141.007,141.01,140.99,140.99,67200000.0
2005-11-03 04:46:00,140.998,141.006,140.998,141.006,13600000.0
2005-11-03 04:47:00,141.023,141.023,141.007,141.017,77800000.0
2005-11-03 04:48:00,141.011,141.011,141.004,141.004,16000000.0
2005-11-03 04:49:00,140.995,141.02,140.987,141.02,157900004.0
2005-11-03 04:50:00,141.025,141.026,140.99,141.005,147200001.0
2005-11-03 04:51:00,141.004,141.015,141.004,141.015,48799999.0
2005-11-03 04:52:00,141.015,141.015,141.015,141.015,12800000.0
2005-11-03 04:53:00,141.02,141.02,141.02,141.02,25599999.0
2005-11-03 04:54:00,141.02,141.02,141.015,141.017,62299998.0
2005-11-03 04:55:00,141.017,141.02,141.01,141.012,91799999.0
2005-11-03 04:56:00,141.01,141.015,141.002,141.005,80000000.0
2005-11-03 04:57:00,141.027,141.042,141.025,141.032,96600001.0
2005-11-03 04:58:00,140.986,141.037,140.985,141.037,71900001.0
2005-11-03 04:59:00,141.039,141.044,141.022,141.035,168999999.0
2005-11-03 05:00:00,141.005,141.028,140.997,141.028,152599997.0
2005-11-03 05:01:00,141.004,141.014,140.996,141.013,154300002.0
2005-11-03 05:02:00,141.015,141.02,141.015,141.02,55599998.0
2005-11-03 05:03:00,141.025,141.025,141.015,141.017,28800000.0
2005-11-03 05:04:00,141.015,141.023,141.015,141.02,170999997.0
2005-11-03 05:05:00,141.017,141.025,141.017,141.025,32800000.0
2005-11-03 05:06:00,141.015,141.023,141.013,141.013,89200000.0
2005-11-03 05:07:00,141.005,141.01,141.005,141.005,37700000.0
2005-11-03 05:08:00,141.005,141.015,141.005,141.01,55900000.0
2005-11-03 05:09:00,141.015,141.015,141.005,141.015,58899999.0
2005-11-03 05:10:00,141.01,141.01,141.005,141.008,90300001.0
2005-11-03 05:11:00,141.01,141.031,140.996,140.996,119499999.0
2005-11-03 05:12:00,141.02,141.02,140.986,140.996,75599998.0
2005-11-03 05:13:00,141.018,141.023,141.011,141.02,90400000.0
2005-11-03 05:14:00,141.017,141.02,141.01,141.019,78499998.0
2005-11-03 05:15:00,141.028,141.04,141.028,141.028,52899999.0
2005-11-03 05:16:00,141.022,141.032,141.02,141.032,62600000.0
2005-11-03 05:17:00,141.025,141.042,141.025,141.027,95099999.0
2005-11-03 05:18:00,141.033,141.033,141.022,141.022,52299998.0
2005-11-03 05:19:00,141.02,141.02,141.02,141.02,4300000.0
2005-11-03 05:20:00,141.027,141.029,141.022,141.029,75900002.0
2005-11-03 05:21:00,141.031,141.045,141.03,141.03,140699999.0
2005-11-03 05:22:00,141.04,141.043,141.033,141.034,90800002.0
2005-11-03 05:23:00,141.022,141.035,141.022,141.035,103700000.0
2005-11-03 05:24:00,141.033,141.033,141.023,141.024,77699998.0
2005-11-03 05:25:00,141.018,141.018,141.015,141.015,4800000.0
2005-11-03 05:26:00,141.02,141.02,141.015,141.017,22400000.0
2005-11-03 05:27:00,141.02,141.02,141.015,141.015,32800000.0
2005-11-03 05:28:00,141.027,141.06,141.026,141.056,91099998.0
2005-11-03 05:29:00,141.025,141.025,141.01,141.025,135900000.0
2005-11-03 05:30:00,141.035,141.046,141.012,141.012,130099998.0
2005-11-03 05:31:00,141.024,141.049,141.011,141.037,54100000.0
2005-11-03 05:32:00,141.026,141.047,141.016,141.02,67799999.0
2005-11-03 05:33:00,141.026,141.033,141.023,141.033,76699999.0
2005-11-03 05:34:00,141.027,141.03,141.027,141.03,16800000.0
2005-11-03 05:35:00,141.026,141.029,141.026,141.029,12800000.0
2005-11-03 05:36:00,141.001,141.009,141.001,141.009,13600000.0
2005-11-03 05:37:00,140.993,141.006,140.993,141.005,28100000.0
2005-11-03 05:38:00,141.009,141.028,141.009,141.02,58700001.0
2005-11-03 05:39:00,141.017,141.036,141.001,141.026,151999996.0
2005-11-03 05:40:00,141.025,141.048,141.025,141.046,86400001.0
2005-11-03 05:41:00,141.035,141.035,141.023,141.023,83599999.0
2005-11-03 05:42:00,141.028,141.028,141.028,141.028,800000.0
2005-11-03 05:43:00,141.031,141.031,141.015,141.015,66600002.0
2005-11-03 05:44:00,141.015,141.025,141.015,141.02,136200003.0
2005-11-03 05:45:00,141.02,141.028,141.015,141.028,59099999.0
2005-11-03 05:46:00,141.02,141.02,141.015,141.015,15900000.0
2005-11-03 05:47:00,141.013,141.018,141.011,141.011,74399999.0
2005-11-03 05:48:00,141.015,141.015,141.01,141.01,33599998.0
2005-11-03 05:49:00,141.013,141.041,141.013,141.031,139899999.0
2005-11-03 05:50:00,141.008,141.015,141.004,141.015,48499999.0
2005-11-03 05:51:00,141.017,141.02,141.017,141.02,41599999.0
2005-11-03 05:52:00,141.015,141.021,141.008,141.008,107000001.0
2005-11-03 05:53:00,141.011,141.024,141.009,141.009,82000001.0
2005-11-03 05:54:00,141.011,141.018,141.011,141.018,97400000.0
2005-11-03 05:55:00,141.033,141.062,141.02,141.039,162300000.0
2005-11-03 05:56:00,141.01,141.04,141.0,141.034,174100002.0
2005-11-03 05:57:00,141.022,141.022,141.006,141.019,41300000.0
2005-11-03 05:58:00,141.03,141.041,141.025,141.027,160700000.0
2005-11-03 05:59:00,141.024,141.037,140.999,141.02,127900000.0
2005-11-03 06:00:00,141.017,141.023,141.01,141.02,168999999.0
2005-11-03 06:01:00,141.049,141.053,141.014,141.019,169500000.0
2005-11-03 06:02:00,141.02,141.02,141.02,141.02,26400000.0
2005-11-03 06:03:00,141.04,141.05,141.006,141.013,101900001.0
2005-11-03 06:04:00,141.015,141.02,141.015,141.02,8900000.0
2005-11-03 06:05:00,141.02,141.022,141.006,141.022,32800000.0
2005-11-03 06:06:00,141.01,141.022,141.009,141.018,115100001.0
2005-11-03 06:07:00,141.013,141.026,141.008,141.013,104000000.0
2005-11-03 06:08:00,141.021,141.021,141.005,141.013,64800001.0
2005-11-03 06:09:00,141.014,141.035,141.013,141.015,44000000.0
2005-11-03 06:10:00,141.01,141.01,141.005,141.005,166700002.0
2005-11-03 06:11:00,141.01,141.019,141.007,141.019,70399999.0
2005-11-03 06:12:00,141.015,141.016,141.012,141.013,24000000.0
2005-11-03 06:13:00,141.007,141.011,140.999,141.002,88400002.0
2005-11-03 06:14:00,141.011,141.011,141.003,141.007,44999999.0
2005-11-03 06:15:00,141.015,141.015,141.003,141.005,76599998.0
2005-11-03 06:16:00,141.01,141.015,141.002,141.01,108700000.0
2005-11-03 06:17:00,141.01,141.015,141.003,141.015,42800001.0
2005-11-03 06:18:00,141.007,141.015,141.005,141.01,33800000.0
2005-11-03 06:19:00,141.018,141.023,141.008,141.01,94200000.0
2005-11-03 06:20:00,141.009,141.021,141.009,141.021,53799999.0
2005-11-03 06:21:00,141.013,141.013,141.007,141.007,29099999.0
2005-11-03 06:22:00,140.995,141.005,140.995,141.0,84300000.0
2005-11-03 06:23:00,141.04,141.04,140.989,141.023,129299999.0
2005-11-03 06:24:00,141.004,141.006,141.004,141.006,8300000.0
2005-11-03 06:25:00,141.017,141.02,141.009,141.019,113400001.0
2005-11-03 06:26:00,141.019,141.019,141.013,141.013,57699999.0
2005-11-03 06:27:00,141.015,141.015,141.01,141.01,41600000.0
2005-11-03 06:28:00,141.008,141.035,140.999,141.008,151700000.0
2005-11-03 06:29:00,141.01,141.01,141.01,141.01,24600000.0
2005-11-03 06:30:00,141.01,141.01,141.002,141.002,33300000.0
2005-11-03 06:31:00,141.01,141.01,141.01,141.01,28800000.0
2005-11-03 06:32:00,141.028,141.031,141.011,141.031,296099997.0
2005-11-03 06:33:00,141.004,141.004,140.989,140.99,67900000.0
2005-11-03 06:34:00,140.993,141.006,140.993,141.006,38800000.0
2005-11-03 06:35:00,141.007,141.008,141.002,141.002,31200000.0
2005-11-03 06:36:00,141.002,141.012,141.001,141.003,65800000.0
2005-11-03 06:37:00,141.005,141.005,140.997,140.997,15500000.0
2005-11-03 06:38:00,141.0,141.0,140.993,140.995,56499999.0
2005-11-03 06:39:00,141.005,141.005,141.0,141.0,8800000.0
2005-11-03 06:40:00,140.996,141.011,140.995,140.995,145899999.0
2005-11-03 06:41:00,140.997,141.007,140.997,141.0,38200000.0
2005-11-03 06:42:00,140.998,141.006,140.991,141.003,31600000.0
2005-11-03 06:43:00,141.003,141.009,141.0,141.005,109100002.0
2005-11-03 06:44:00,141.015,141.015,141.007,141.013,81499999.0
2005-11-03 06:45:00,141.02,141.02,141.015,141.015,18400000.0
2005-11-03 06:46:00,141.014,141.014,141.002,141.002,64100000.0
2005-11-03 06:47:00,141.008,141.008,141.002,141.007,53600000.0
2005-11-03 06:48:00,141.013,141.013,141.008,141.01,38600000.0
2005-11-03 06:49:00,141.019,141.026,141.016,141.026,79400000.0
2005-11-03 06:50:00,141.03,141.035,141.025,141.033,106799999.0
2005-11-03 06:51:00,141.03,141.035,141.023,141.03,194499999.0
2005-11-03 06:52:00,141.02,141.02,141.0,141.0,68400000.0
2005-11-03 06:53:00,141.012,141.014,140.997,141.01,132200000.0
2005-11-03 06:54:00,141.003,141.014,141.002,141.009,168300000.0
2005-11-03 06:55:00,141.004,141.007,140.998,140.998,103500002.0
2005-11-03 06:56:00,141.008,141.013,140.998,141.01,76800000.0
2005-11-03 06:57:00,141.012,141.018,141.005,141.018,101900001.0
2005-11-03 06:58:00,141.02,141.025,141.017,141.025,181200002.0
2005-11-03 06:59:00,141.028,141.033,141.023,141.03,74100000.0
2005-11-03 07:00:00,141.035,141.035,141.025,141.03,112200001.0
2005-11-03 07:01:00,141.023,141.045,141.006,141.027,140700003.0
2005-11-03 07:02:00,141.025,141.03,141.025,141.025,76400000.0
2005-11-03 07:03:00,141.026,141.027,141.01,141.027,123100000.0
2005-11-03 07:04:00,141.037,141.046,141.029,141.041,166900001.0
2005-11-03 07:05:00,141.033,141.045,141.03,141.04,74200000.0
2005-11-03 07:06:00,141.035,141.035,141.012,141.012,103900000.0
2005-11-03 07:07:00,141.022,141.035,141.022,141.024,70700000.0
2005-11-03 07:08:00,141.022,141.028,141.014,141.024,126999999.0
2005-11-03 07:09:00,141.029,141.035,141.023,141.023,101699998.0
2005-11-03 07:10:00,141.033,141.033,141.024,141.027,28000000.0
2005-11-03 07:11:00,141.02,141.025,141.015,141.02,153500001.0
2005-11-03 07:12:00,141.02,141.02,141.018,141.02,73100000.0
2005-11-03 07:13:00,141.018,141.018,141.011,141.011,93800001.0
2005-11-03 07:14:00,141.005,141.015,141.005,141.015,66200000.0
2005-11-03 07:15:00,141.005,141.015,141.005,141.005,130600000.0
2005-11-03 07:16:00,141.005,141.015,141.005,141.01,95899999.0
2005-11-03 07:17:00,141.007,141.015,141.0,141.015,122699997.0
2005-11-03 07:18:00,141.0,141.0,140.989,140.996,40800000.0
2005-11-03 07:19:00,140.995,141.0,140.995,141.0,23200000.0
2005-11-03 07:20:00,140.992,141.012,140.992,141.012,128600001.0
2005-11-03 07:21:00,141.018,141.022,141.013,141.014,32600000.0
2005-11-03 07:22:00,141.017,141.02,141.015,141.015,72999999.0
2005-11-03 07:23:00,141.023,141.023,141.012,141.014,152899995.0
2005-11-03 07:24:00,141.01,141.015,141.005,141.015,68500001.0
2005-11-03 07:25:00,141.01,141.011,140.996,140.996,63700001.0
2005-11-03 07:26:00,141.0,141.005,140.998,141.0,28600000.0
2005-11-03 07:27:00,141.0,141.0,140.99,140.99,24600000.0
2005-11-03 07:28:00,140.997,141.018,140.978,140.993,105700000.0
2005-11-03 07:29:00,141.0,141.005,140.995,141.0,65600000.0
2005-11-03 07:30:00,140.998,141.0,140.998,141.0,24800000.0
2005-11-03 07:31:00,141.002,141.002,140.998,141.0,19200000.0
2005-11-03 07:32:00,140.994,141.006,140.994,141.0,71400001.0
2005-11-03 07:33:00,141.002,141.009,141.0,141.009,81700001.0
2005-11-03 07:34:00,141.015,141.015,141.005,141.015,103099998.0
2005-11-03 07:35:00,141.008,141.008,140.989,140.996,83899998.0
2005-11-03 07:36:00,141.002,141.005,141.002,141.002,44199999.0
2005-11-03 07:37:00,141.008,141.015,141.007,141.007,102600002.0
2005-11-03 07:38:00,141.014,141.023,141.014,141.023,17600000.0
2005-11-03 07:39:00,141.015,141.025,141.012,141.02,87700001.0
2005-11-03 07:40:00,141.015,141.016,141.011,141.011,52200000.0
2005-11-03 07:41:00,141.006,141.019,141.005,141.01,132699999.0
2005-11-03 07:42:00,141.004,141.014,141.004,141.011,67499999.0
2005-11-03 07:43:00,141.009,141.021,141.007,141.021,65600000.0
2005-11-03 07:44:00,141.017,141.017,141.008,141.013,30700000.0
2005-11-03 07:45:00,141.006,141.024,141.006,141.013,105800000.0
2005-11-03 07:46:00,141.013,141.013,141.01,141.01,9900000.0
2005-11-03 07:47:00,141.01,141.01,141.005,141.01,51200000.0
2005-11-03 07:48:00,141.008,141.012,141.002,141.008,109700000.0
2005-11-03 07:49:00,141.01,141.01,141.01,141.01,9500000.0
2005-11-03 07:50:00,141.016,141.023,141.011,141.023,109999999.0
2005-11-03 07:51:00,141.019,141.019,141.013,141.013,95899996.0
2005-11-03 07:52:00,141.015,141.038,141.015,141.024,116099999.0
2005-11-03 07:53:00,141.036,141.043,141.028,141.038,233599997.0
2005-11-03 07:54:00,141.023,141.029,141.009,141.011,103200000.0
2005-11-03 07:55:00,141.008,141.015,141.007,141.015,80400000.0
2005-11-03 07:56:00,141.014,141.038,141.012,141.026,54700000.0
2005-11-03 07:57:00,141.031,141.031,141.02,141.025,126100002.0
2005-11-03 07:58:00,141.04,141.045,141.037,141.04,130499999.0
2005-11-03 07:59:00,141.035,141.05,141.035,141.05,51200000.0
2005-11-03 08:00:00,141.052,141.052,141.037,141.047,65600000.0
2005-11-03 08:01:00,141.05,141.05,141.035,141.038,31500000.0
2005-11-03 08:02:00,141.037,141.037,141.025,141.025,88799999.0
2005-11-03 08:03:00,141.018,141.025,141.008,141.022,150699999.0
2005-11-03 08:04:00,141.029,141.035,141.027,141.028,93700000.0
2005-11-03 08:05:00,141.028,141.028,141.019,141.019,23400000.0
2005-11-03 08:06:00,141.001,141.001,140.982,140.995,123100001.0
2005-11-03 08:07:00,140.988,140.996,140.984,140.987,53600001.0
2005-11-03 08:08:00,140.989,141.004,140.989,141.001,55199999.0
2005-11-03 08:09:00,140.998,141.008,140.993,140.995,66700001.0
2005-11-03 08:10:00,141.005,141.017,140.984,141.0,84400000.0
2005-11-03 08:11:00,141.0,141.0,140.982,140.99,99300001.0
2005-11-03 08:12:00,140.987,140.987,140.974,140.975,100300001.0
2005-11-03 08:13:00,140.985,140.995,140.981,140.981,56300000.0
2005-11-03 08:14:00,140.992,141.005,140.99,140.993,91699999.0
2005-11-03 08:15:00,140.989,140.994,140.983,140.983,110299998.0
2005-11-03 08:16:00,140.99,140.995,140.99,140.995,6800000.0
2005-11-03 08:17:00,140.991,140.991,140.978,140.989,97100000.0
2005-11-03 08:18:00,140.983,140.991,140.983,140.988,37600000.0
2005-11-03 08:19:00,141.017,141.024,140.969,141.007,125999999.0
2005-11-03 08:20:00,140.993,140.998,140.988,140.991,35600000.0
2005-11-03 08:21:00,140.985,140.998,140.982,140.982,100599999.0
2005-11-03 08:22:00,140.98,140.985,140.98,140.985,73000000.0
2005-11-03 08:23:00,140.977,140.988,140.972,140.988,98899998.0
2005-11-03 08:24:00,140.989,140.993,140.977,140.993,72199998.0
2005-11-03 08:25:00,140.982,140.982,140.971,140.971,15200000.0
2005-11-03 08:26:00,140.978,140.978,140.974,140.974,57499999.0
2005-11-03 08:27:00,140.977,140.979,140.969,140.969,43700000.0
2005-11-03 08:28:00,140.978,140.978,140.961,140.961,208400001.0
2005-11-03 08:29:00,140.973,140.978,140.973,140.973,80099998.0
2005-11-03 08:30:00,140.972,140.981,140.966,140.967,61300000.0
2005-11-03 08:31:00,140.973,140.981,140.973,140.977,89100001.0
2005-11-03 08:32:00,140.97,140.97,140.97,140.97,7200000.0
2005-11-03 08:33:00,140.968,140.977,140.968,140.97,68900000.0
2005-11-03 08:34:00,140.966,140.979,140.966,140.975,241699999.0
2005-11-03 08:35:00,140.971,140.986,140.971,140.975,76400000.0
2005-11-03 08:36:00,140.98,140.983,140.978,140.98,124300002.0
2005-11-03 08:37:00,140.98,140.98,140.958,140.961,125999998.0
2005-11-03 08:38:00,140.962,140.967,140.96,140.962,134199999.0
2005-11-03 08:39:00,140.962,140.965,140.956,140.963,79100001.0
2005-11-03 08:40:00,140.96,140.972,140.96,140.972,71800000.0
2005-11-03 08:41:00,140.969,140.972,140.963,140.969,146900001.0
2005-11-03 08:42:00,140.97,140.975,140.967,140.975,120499998.0
2005-11-03 08:43:00,140.97,140.975,140.965,140.97,113099999.0
2005-11-03 08:44:00,140.969,140.971,140.964,140.968,107200001.0
2005-11-03 08:45:00,140.962,140.962,140.945,140.945,39800000.0
2005-11-03 08:46:00,140.942,140.949,140.942,140.948,57700000.0
2005-11-03 08:47:00,140.938,140.947,140.938,140.947,17600000.0
2005-11-03 08:48:00,140.948,140.948,140.936,140.942,128799998.0
2005-11-03 08:49:00,140.925,140.945,140.925,140.94,92399999.0
2005-11-03 08:50:00,140.946,140.948,140.942,140.948,86700000.0
2005-11-03 08:51:00,140.944,140.944,140.932,140.944,134899998.0
2005-11-03 08:52:00,140.94,140.94,140.935,140.94,69799999.0
2005-11-03 08:53:00,140.945,140.966,140.945,140.966,147100002.0
2005-11-03 08:54:00,140.959,140.959,140.951,140.951,13600000.0
2005-11-03 08:55:00,140.945,140.945,140.938,140.945,46800000.0
2005-11-03 08:56:00,140.942,140.942,140.931,140.931,96699998.0
2005-11-03 08:57:00,140.943,140.948,140.939,140.942,104699998.0
2005-11-03 08:58:00,140.945,140.955,140.942,140.945,117800002.0
2005-11-03 08:59:00,140.948,140.955,140.931,140.953,209100000.0
2005-11-03 09:00:00,140.95,140.955,140.947,140.95,74900002.0
2005-11-03 09:01:00,140.947,140.947,140.925,140.925,63500001.0
2005-11-03 09:02:00,140.936,140.951,140.931,140.951,67600000.0
2005-11-03 09:03:00,140.954,140.962,140.952,140.962,108299999.0
2005-11-03 09:04:00,140.964,140.979,140.96,140.964,129600002.0
2005-11-03 09:05:00,140.96,140.96,140.96,140.96,36000000.0
2005-11-03 09:06:00,140.961,140.976,140.961,140.972,62599999.0
2005-11-03 09:07:00,140.963,140.967,140.942,140.942,107000000.0
2005-11-03 09:08:00,140.954,140.968,140.954,140.968,107600000.0
2005-11-03 09:09:00,140.97,140.97,140.958,140.966,127100001.0
2005-11-03 09:10:00,140.952,140.957,140.949,140.957,67400000.0
2005-11-03 09:11:00,140.964,140.964,140.94,140.948,103399999.0
2005-11-03 09:12:00,140.945,140.957,140.945,140.957,107300000.0
2005-11-03 09:13:00,140.958,140.965,140.951,140.965,62000000.0
2005-11-03 09:14:00,140.965,140.965,140.94,140.95,121000002.0
2005-11-03 09:15:00,140.952,140.958,140.951,140.958,100099999.0
2005-11-03 09:16:00,140.97,140.97,140.957,140.957,83600000.0
2005-11-03 09:17:00,140.957,140.972,140.957,140.972,28000000.0
2005-11-03 09:18:00,140.963,140.977,140.963,140.976,50400000.0
2005-11-03 09:19:00,140.957,140.97,140.957,140.97,39000000.0
2005-11-03 09:20:00,140.977,141.012,140.977,140.998,54199999.0
2005-11-03 09:21:00,141.002,141.002,140.99,140.99,16800000.0
2005-11-03 09:22:00,140.987,140.987,140.971,140.98,96199999.0
2005-11-03 09:23:00,140.983,140.99,140.982,140.986,75699999.0
2005-11-03 09:24:00,140.992,141.007,140.992,140.997,69700000.0
2005-11-03 09:25:00,140.993,141.002,140.993,141.0,48700000.0
2005-11-03 09:26:00,140.995,140.997,140.976,140.995,85999999.0
2005-11-03 09:27:00,141.009,141.014,141.002,141.014,40500000.0
2005-11-03 09:28:00,141.014,141.024,141.011,141.013,147799998.0
2005-11-03 09:29:00,141.013,141.036,141.01,141.01,141399999.0
2005-11-03 09:30:00,141.012,141.022,141.012,141.022,22400000.0
2005-11-03 09:31:00,141.015,141.015,141.005,141.005,16600000.0
2005-11-03 09:32:00,140.995,141.005,140.995,141.0,62600000.0
2005-11-03 09:33:00,141.006,141.014,141.006,141.01,125700002.0
2005-11-03 09:34:00,141.0,141.005,140.998,140.998,105100001.0
2005-11-03 09:35:00,140.995,141.009,140.995,141.0,121500001.0
2005-11-03 09:36:00,141.01,141.02,141.004,141.016,119599997.0
2005-11-03 09:37:00,141.0,141.008,140.993,140.993,80399999.0
2005-11-03 09:38:00,140.993,140.999,140.993,140.999,79900000.0
2005-11-03 09:39:00,140.992,140.992,140.979,140.987,75900002.0
2005-11-03 09:40:00,140.983,140.983,140.945,140.945,81900002.0
2005-11-03 09:41:00,140.945,140.955,140.936,140.949,79100001.0
2005-11-03 09:42:00,140.95,140.955,140.945,140.955,82399999.0
2005-11-03 09:43:00,140.936,140.941,140.927,140.927,63499998.0
2005-11-03 09:44:00,140.926,140.928,140.904,140.904,65699999.0
2005-11-03 09:45:00,140.907,140.911,140.904,140.905,129299999.0
2005-11-03 09:46:00,140.914,140.954,140.914,140.954,75100001.0
2005-11-03 09:47:00,140.964,140.979,140.964,140.979,43199999.0
2005-11-03 09:48:00,140.98,140.98,140.972,140.979,43500001.0
2005-11-03 09:49:00,140.976,140.983,140.968,140.968,69600001.0
2005-11-03 09:50:00,140.965,140.986,140.962,140.986,161500001.0
2005-11-03 09:51:00,140.995,140.995,140.983,140.985,91299999.0
2005-11-03 09:52:00,140.975,140.975,140.955,140.955,105100002.0
2005-11-03 09:53:00,140.967,140.967,140.949,140.955,56300000.0
2005-11-03 09:54:00,140.959,140.959,140.95,140.95,46400000.0
2005-11-03 09:55:00,140.95,140.966,140.937,140.961,196900002.0
2005-11-03 09:56:00,140.967,140.982,140.965,140.967,138699999.0
2005-11-03 09:57:00,140.948,140.952,140.948,140.952,29599999.0
2005-11-03 09:58:00,140.952,140.965,140.947,140.962,159900002.0
2005-11-03 09:59:00,140.963,140.967,140.963,140.967,165900004.0
2005-11-03 10:00:00,140.958,140.966,140.951,140.966,139800000.0
2005-11-03 10:01:00,140.948,140.969,140.948,140.965,129800000.0
2005-11-03 10:02:00,140.962,140.965,140.954,140.959,76699999.0
2005-11-03 10:03:00,140.952,140.961,140.938,140.951,96799997.0
2005-11-03 10:04:00,140.956,140.959,140.956,140.959,6200000.0
2005-11-03 10:05:00,140.961,140.984,140.955,140.984,75000000.0
2005-11-03 10:06:00,140.985,140.985,140.955,140.955,45500000.0
2005-11-03 10:07:00,140.951,140.959,140.936,140.936,61700000.0
2005-11-03 10:08:00,140.948,140.948,140.942,140.948,58400000.0
2005-11-03 10:09:00,140.957,140.96,140.942,140.942,82300000.0
2005-11-03 10:10:00,140.95,140.953,140.931,140.931,91000001.0
2005-11-03 10:11:00,140.935,140.96,140.935,140.955,197100004.0
2005-11-03 10:12:00,140.957,140.957,140.943,140.949,73600000.0
2005-11-03 10:13:00,140.945,140.945,140.93,140.945,74100001.0
2005-11-03 10:14:00,140.936,140.945,140.928,140.93,134600000.0
2005-11-03 10:15:00,140.923,140.926,140.899,140.899,58999999.0
2005-11-03 10:16:00,140.9,140.918,140.893,140.895,139099998.0
2005-11-03 10:17:00,140.888,140.89,140.878,140.888,58699999.0
2005-11-03 10:18:00,140.895,140.905,140.886,140.89,140700001.0
2005-11-03 10:19:00,140.883,140.918,140.883,140.918,71099999.0
2005-11-03 10:20:00,140.922,140.922,140.903,140.917,93400002.0
2005-11-03 10:21:00,140.922,140.937,140.918,140.922,95099999.0
2005-11-03 10:22:00,140.916,140.918,140.903,140.915,181300003.0
2005-11-03 10:23:00,140.918,140.922,140.916,140.922,16900000.0
2005-11-03 10:24:00,140.916,140.916,140.905,140.905,59200000.0
2005-11-03 10:25:00,140.91,140.931,140.91,140.925,143700002.0
2005-11-03 10:26:00,140.924,140.93,140.923,140.923,143600003.0
2005-11-03 10:27:00,140.923,140.923,140.904,140.904,42500000.0
2005-11-03 10:28:00,140.899,140.921,140.899,140.911,70400000.0
2005-11-03 10:29:00,140.922,140.922,140.911,140.922,110300003.0
2005-11-03 10:30:00,140.923,140.924,140.91,140.92,75899999.0
2005-11-03 10:31:00,140.922,140.928,140.913,140.923,120399998.0
2005-11-03 10:32:00,140.923,140.924,140.923,140.923,69100001.0
2005-11-03 10:33:00,140.916,140.935,140.913,140.935,88500001.0
2005-11-03 10:34:00,140.932,140.932,140.92,140.92,68000000.0
2005-11-03 10:35:00,140.926,140.927,140.917,140.927,96000001.0
2005-11-03 10:36:00,140.923,140.923,140.899,140.899,200300005.0
2005-11-03 10:37:00,140.903,140.907,140.894,140.895,66500000.0
2005-11-03 10:38:00,140.898,140.905,140.896,140.9,128600001.0
2005-11-03 10:39:00,140.902,140.903,140.889,140.903,64300000.0
2005-11-03 10:40:00,140.903,140.914,140.888,140.903,152599997.0
2005-11-03 10:41:00,140.901,140.91,140.895,140.898,65100000.0
2005-11-03 10:42:00,140.894,140.901,140.883,140.883,46800000.0
2005-11-03 10:43:00,140.892,140.897,140.887,140.887,93800000.0
2005-11-03 10:44:00,140.893,140.907,140.892,140.9,103300000.0
2005-11-03 10:45:00,140.891,140.893,140.885,140.889,89000000.0
2005-11-03 10:46:00,140.892,140.894,140.882,140.882,141699998.0
2005-11-03 10:47:00,140.891,140.91,140.891,140.902,98199998.0
2005-11-03 10:48:00,140.906,140.913,140.906,140.913,99899999.0
2005-11-03 10:49:00,140.912,140.926,140.91,140.926,80000000.0
2005-11-03 10:50:00,140.931,140.937,140.921,140.928,170199996.0
2005-11-03 10:51:00,140.936,140.944,140.928,140.944,139599999.0
2005-11-03 10:52:00,140.941,140.948,140.938,140.941,103600000.0
2005-11-03 10:53:00,140.946,140.948,140.934,140.942,61799999.0
2005-11-03 10:54:00,140.95,140.95,140.928,140.944,106600000.0
2005-11-03 10:55:00,140.942,140.946,140.931,140.94,99199998.0
2005-11-03 10:56:00,140.947,140.956,140.935,140.948,137199999.0
2005-11-03 10:57:00,140.955,140.967,140.955,140.963,68300000.0
2005-11-03 10:58:00,140.954,140.963,140.954,140.962,18700000.0
2005-11-03 10:59:00,140.975,140.986,140.967,140.985,111200000.0
2005-11-03 11:00:00,140.997,140.997,140.952,140.952,42600000.0
2005-11-03 11:01:00,140.948,140.962,140.948,140.957,72200000.0
2005-11-03 11:02:00,140.953,140.954,140.933,140.933,72899999.0
2005-11-03 11:03:00,140.937,140.952,140.937,140.952,30300000.0
2005-11-03 11:04:00,140.95,140.953,140.938,140.938,48299999.0
2005-11-03 11:05:00,140.942,140.944,140.929,140.944,148499998.0
2005-11-03 11:06:00,140.95,140.95,140.943,140.948,147100002.0
2005-11-03 11:07:00,140.938,140.938,140.934,140.938,80300001.0
2005-11-03 11:08:00,140.939,140.945,140.929,140.941,96299999.0
2005-11-03 11:09:00,140.948,140.953,140.944,140.952,63200000.0
2005-11-03 11:10:00,140.937,140.945,140.937,140.945,75100002.0
2005-11-03 11:11:00,140.95,140.953,140.947,140.949,86100001.0
2005-11-03 11:12:00,140.958,140.964,140.951,140.96,104699999.0
2005-11-03 11:13:00,140.957,140.966,140.953,140.966,128700001.0
2005-11-03 11:14:00,140.961,140.975,140.96,140.975,40000000.0
2005-11-03 11:15:00,140.965,140.97,140.961,140.968,52300000.0
2005-11-03 11:16:00,140.958,140.963,140.951,140.963,96200000.0
2005-11-03 11:17:00,140.964,140.967,140.954,140.962,172399999.0
2005-11-03 11:18:00,140.979,140.979,140.969,140.969,64200002.0
2005-11-03 11:19:00,140.975,140.989,140.975,140.983,131899999.0
2005-11-03 11:20:00,140.976,140.989,140.976,140.983,83099999.0
2005-11-03 11:21:00,140.985,140.985,140.973,140.974,86199999.0
2005-11-03 11:22:00,140.974,140.979,140.973,140.973,85699997.0
2005-11-03 11:23:00,140.97,141.005,140.97,141.005,73600001.0
2005-11-03 11:24:00,141.027,141.046,141.018,141.042,94200000.0
2005-11-03 11:25:00,141.053,141.078,141.053,141.059,99400000.0
2005-11-03 11:26:00,141.06,141.067,141.059,141.062,56300001.0
2005-11-03 11:27:00,141.061,141.078,141.061,141.065,141400002.0
2005-11-03 11:28:00,141.061,141.064,141.048,141.053,47700000.0
2005-11-03 11:29:00,141.075,141.082,141.064,141.08,91400000.0
2005-11-03 11:30:00,141.11,141.135,141.11,141.134,69300000.0
2005-11-03 11:31:00,141.129,141.14,141.117,141.132,56800000.0
2005-11-03 11:32:00,141.133,141.141,141.123,141.141,68800000.0
2005-11-03 11:33:00,141.16,141.16,141.112,141.112,38200000.0
2005-11-03 11:34:00,141.107,141.108,141.06,141.064,90899997.0
2005-11-03 11:35:00,141.068,141.08,141.068,141.077,96899999.0
2005-11-03 11:36:00,141.093,141.093,141.073,141.081,124699997.0
2005-11-03 11:37:00,141.08,141.091,141.065,141.065,60000001.0
2005-11-03 11:38:00,141.061,141.065,141.054,141.054,29900000.0
2005-11-03 11:39:00,141.052,141.062,141.051,141.057,90300000.0
2005-11-03 11:40:00,141.049,141.055,141.045,141.052,70800002.0
2005-11-03 11:41:00,141.048,141.06,141.048,141.05,107200001.0
2005-11-03 11:42:00,141.056,141.077,141.056,141.077,72000000.0
2005-11-03 11:43:00,141.068,141.068,141.037,141.041,100699999.0
2005-11-03 11:44:00,141.041,141.045,141.021,141.045,51099999.0
2005-11-03 11:45:00,141.047,141.052,141.033,141.049,180399998.0
2005-11-03 11:46:00,141.044,141.047,141.043,141.043,134700003.0
2005-11-03 11:47:00,141.038,141.041,141.017,141.017,113300000.0
2005-11-03 11:48:00,141.022,141.028,141.019,141.022,78800001.0
2005-11-03 11:49:00,141.017,141.022,141.0,141.022,69100000.0
2005-11-03 11:50:00,141.009,141.009,140.982,140.99,62700000.0
2005-11-03 11:51:00,140.983,140.985,140.969,140.985,50400000.0
2005-11-03 11:52:00,140.974,140.987,140.967,140.969,57600001.0
2005-11-03 11:53:00,140.973,140.977,140.969,140.976,122900002.0
2005-11-03 11:54:00,140.961,140.961,140.944,140.95,69500000.0
2005-11-03 11:55:00,140.953,140.966,140.943,140.951,106199999.0
2005-11-03 11:56:00,140.957,140.957,140.933,140.933,145599998.0
2005-11-03 11:57:00,140.934,140.955,140.934,140.955,80800000.0
2005-11-03 11:58:00,140.953,140.953,140.891,140.891,64000000.0
2005-11-03 11:59:00,140.878,140.928,140.876,140.913,113399998.0
2005-11-03 12:00:00,140.925,140.948,140.915,140.944,70700000.0
2005-11-03 12:01:00,140.953,140.961,140.945,140.945,101600000.0
2005-11-03 12:02:00,140.941,140.949,140.938,140.938,135900001.0
2005-11-03 12:03:00,140.94,140.948,140.936,140.948,77600000.0
2005-11-03 12:04:00,140.953,140.969,140.94,140.969,87199998.0
2005-11-03 12:05:00,140.973,140.974,140.935,140.94,133200000.0
2005-11-03 12:06:00,140.936,140.936,140.922,140.93,54200000.0
2005-11-03 12:07:00,140.93,140.955,140.93,140.95,120699998.0
2005-11-03 12:08:00,140.955,140.957,140.944,140.945,78200000.0
2005-11-03 12:09:00,140.949,140.955,140.939,140.939,119300002.0
2005-11-03 12:10:00,140.948,140.957,140.946,140.952,102300002.0
2005-11-03 12:11:00,140.943,140.943,140.924,140.93,52800000.0
2005-11-03 12:12:00,140.933,140.944,140.933,140.941,91100001.0
2005-11-03 12:13:00,140.935,140.935,140.93,140.93,69200002.0
2005-11-03 12:14:00,140.927,140.93,140.915,140.922,139000002.0
2005-11-03 12:15:00,140.918,140.945,140.918,140.945,179800002.0
2005-11-03 12:16:00,140.958,140.972,140.952,140.972,64000000.0
2005-11-03 12:17:00,140.963,140.97,140.951,140.97,47500000.0
2005-11-03 12:18:00,140.966,140.966,140.951,140.962,48500000.0
2005-11-03 12:19:00,140.963,140.978,140.963,140.972,124699998.0
2005-11-03 12:20:00,140.963,140.963,140.947,140.951,126099999.0
2005-11-03 12:21:00,140.937,140.956,140.937,140.945,91199999.0
2005-11-03 12:22:00,140.954,140.962,140.954,140.958,57599999.0
2005-11-03 12:23:00,140.959,140.962,140.957,140.961,106199999.0
2005-11-03 12:24:00,140.962,140.969,140.949,140.96,79100000.0
2005-11-03 12:25:00,140.973,140.979,140.973,140.974,71299998.0
2005-11-03 12:26:00,140.98,140.987,140.98,140.987,34400000.0
2005-11-03 12:27:00,140.98,140.98,140.969,140.97,65399999.0
2005-11-03 12:28:00,140.972,140.977,140.972,140.977,38400001.0
2005-11-03 12:29:00,140.982,140.998,140.977,140.977,64599999.0
2005-11-03 12:30:00,140.975,140.992,140.972,140.992,121200001.0
2005-11-03 12:31:00,141.001,141.008,141.0,141.0,113699996.0
2005-11-03 12:32:00,141.001,141.001,140.982,140.982,105600002.0
2005-11-03 12:33:00,140.986,140.995,140.977,140.977,147000003.0
2005-11-03 12:34:00,140.983,141.015,140.983,141.015,179999999.0
2005-11-03 12:35:00,141.017,141.024,141.016,141.022,73900000.0
2005-11-03 12:36:00,141.025,141.025,141.015,141.017,44699999.0
2005-11-03 12:37:00,141.021,141.023,141.002,141.002,66399999.0
2005-11-03 12:38:00,140.988,140.997,140.985,140.985,75799999.0
2005-11-03 12:39:00,140.995,140.995,140.987,140.989,76800000.0
2005-11-03 12:40:00,140.987,140.995,140.973,140.995,47300000.0
2005-11-03 12:41:00,140.99,141.003,140.99,140.998,93599998.0
2005-11-03 12:42:00,140.998,141.0,140.987,140.987,87399998.0
2005-11-03 12:43:00,140.993,141.02,140.987,141.02,46100000.0
2005-11-03 12:44:00,141.015,141.016,140.998,140.998,73200000.0
2005-11-03 12:45:00,141.01,141.011,141.003,141.003,56800000.0
2005-11-03 12:46:00,141.013,141.022,141.001,141.01,60400000.0
2005-11-03 12:47:00,141.003,141.008,141.0,141.004,93799999.0
2005-11-03 12:48:00,141.018,141.032,141.011,141.032,87800000.0
2005-11-03 12:49:00,141.019,141.024,141.002,141.002,162299998.0
2005-11-03 12:50:00,141.007,141.019,141.004,141.004,105700001.0
2005-11-03 12:51:00,141.011,141.011,140.993,140.993,27700000.0
2005-11-03 12:52:00,140.988,140.996,140.981,140.989,151799998.0
2005-11-03 12:53:00,140.993,140.993,140.978,140.98,142700000.0
2005-11-03 12:54:00,140.97,140.985,140.97,140.98,68500000.0
2005-11-03 12:55:00,140.982,140.986,140.974,140.974,154200000.0
2005-11-03 12:56:00,140.976,140.977,140.953,140.953,167599995.0
2005-11-03 12:57:00,140.953,140.96,140.944,140.944,100200000.0
2005-11-03 12:58:00,140.942,140.945,140.92,140.926,89399999.0
2005-11-03 12:59:00,140.915,140.915,140.901,140.904,22400000.0
2005-11-03 13:00:00,140.913,140.918,140.911,140.917,72600001.0
2005-11-03 13:01:00,140.912,140.919,140.904,140.912,118899997.0
2005-11-03 13:02:00,140.921,140.935,140.866,140.868,48600000.0
2005-11-03 13:03:00,140.866,140.871,140.857,140.868,54399999.0
2005-11-03 13:04:00,140.875,140.901,140.875,140.901,89899998.0
2005-11-03 13:05:00,140.896,140.903,140.895,140.899,35500000.0
2005-11-03 13:06:00,140.896,140.913,140.893,140.909,42300000.0
2005-11-03 13:07:00,140.912,140.915,140.905,140.905,96700000.0
2005-11-03 13:08:00,140.903,140.916,140.903,140.916,27400000.0
2005-11-03 13:09:00,140.922,140.93,140.919,140.927,79999998.0
2005-11-03 13:10:00,140.915,140.917,140.906,140.917,111100001.0
2005-11-03 13:11:00,140.92,140.925,140.913,140.92,77000001.0
2005-11-03 13:12:00,140.91,140.935,140.91,140.933,101500001.0
2005-11-03 13:13:00,140.932,140.941,140.925,140.938,119199999.0
2005-11-03 13:14:00,140.933,140.952,140.933,140.95,56400000.0
2005-11-03 13:15:00,140.952,140.99,140.952,140.99,117300000.0
2005-11-03 13:16:00,140.995,141.001,140.983,140.983,65600000.0
2005-11-03 13:17:00,140.967,140.97,140.965,140.969,112600000.0
2005-11-03 13:18:00,140.972,140.975,140.967,140.974,114300002.0
2005-11-03 13:19:00,140.97,140.981,140.97,140.977,17700000.0
2005-11-03 13:20:00,140.987,141.0,140.972,141.0,145999998.0
2005-11-03 13:21:00,141.004,141.01,140.983,140.992,188700000.0
2005-11-03 13:22:00,140.991,140.995,140.986,140.986,31800000.0
2005-11-03 13:23:00,140.975,140.995,140.975,140.984,63300001.0
2005-11-03 13:24:00,140.98,140.98,140.972,140.977,41400000.0
2005-11-03 13:25:00,140.984,141.017,140.984,141.016,160300003.0
2005-11-03 13:26:00,141.022,141.022,140.996,141.003,45000000.0
2005-11-03 13:27:00,141.001,141.009,141.001,141.009,111100002.0
2005-11-03 13:28:00,141.001,141.015,140.995,141.015,93400000.0
2005-11-03 13:29:00,141.008,141.008,141.0,141.001,62299999.0
2005-11-03 13:30:00,141.007,141.012,140.996,140.996,46300000.0
2005-11-03 13:31:00,140.991,141.013,140.991,141.012,114400000.0
2005-11-03 13:32:00,140.999,141.024,140.999,141.015,99500000.0
2005-11-03 13:33:00,141.022,141.022,141.007,141.018,39000000.0
2005-11-03 13:34:00,141.017,141.028,141.011,141.018,37200000.0
2005-11-03 13:35:00,141.003,141.019,141.003,141.011,86899999.0
2005-11-03 13:36:00,141.02,141.027,141.013,141.013,114400001.0
2005-11-03 13:37:00,141.008,141.016,141.003,141.016,87099999.0
2005-11-03 13:38:00,141.018,141.029,141.015,141.02,126699999.0
2005-11-03 13:39:00,141.015,141.015,141.001,141.011,66400000.0
2005-11-03 13:40:00,141.011,141.021,141.011,141.013,57499999.0
2005-11-03 13:41:00,141.017,141.017,141.008,141.017,66100001.0
2005-11-03 13:42:00,141.017,141.023,141.013,141.023,91699999.0
2005-11-03 13:43:00,141.022,141.022,141.008,141.01,41700000.0
2005-11-03 13:44:00,141.009,141.029,141.009,141.018,172800001.0
2005-11-03 13:45:00,141.012,141.03,141.012,141.017,115199998.0
2005-11-03 13:46:00,141.018,141.029,141.015,141.026,68300000.0
2005-11-03 13:47:00,141.017,141.025,141.017,141.025,79099998.0
2005-11-03 13:48:00,141.014,141.028,141.011,141.028,65699999.0
2005-11-03 13:49:00,141.018,141.018,141.012,141.015,146899999.0
2005-11-03 13:50:00,141.006,141.012,141.006,141.008,17000000.0
2005-11-03 13:51:00,141.01,141.01,140.989,141.003,76599999.0
2005-11-03 13:52:00,140.993,140.993,140.975,140.977,99899998.0
2005-11-03 13:53:00,140.972,140.972,140.949,140.949,76099998.0
2005-11-03 13:54:00,140.946,140.959,140.941,140.959,91099998.0
2005-11-03 13:55:00,140.964,140.969,140.961,140.963,77600001.0
2005-11-03 13:56:00,140.96,140.963,140.953,140.953,65200000.0
2005-11-03 13:57:00,140.957,140.964,140.949,140.949,23200000.0
2005-11-03 13:58:00,140.946,140.958,140.941,140.951,41600000.0
2005-11-03 13:59:00,140.957,140.957,140.932,140.932,49100000.0
2005-11-03 14:00:00,140.945,140.982,140.945,140.975,70199999.0
2005-11-03 14:01:00,140.986,140.991,140.975,140.975,61199999.0
2005-11-03 14:02:00,140.958,140.978,140.958,140.978,42600000.0
2005-11-03 14:03:00,140.983,140.99,140.977,140.977,83200001.0
2005-11-03 14:04:00,140.981,140.993,140.981,140.993,79399998.0
2005-11-03 14:05:00,140.993,140.996,140.988,140.988,146799998.0
2005-11-03 14:06:00,140.976,140.976,140.959,140.959,72800001.0
2005-11-03 14:07:00,140.952,140.954,140.94,140.954,131199997.0
2005-11-03 14:08:00,140.962,140.97,140.957,140.969,213200002.0
2005-11-03 14:09:00,140.962,140.969,140.957,140.957,72700000.0
2005-11-03 14:10:00,140.965,140.987,140.962,140.963,88100000.0
2005-11-03 14:11:00,140.97,140.97,140.954,140.954,62199999.0
2005-11-03 14:12:00,140.961,140.961,140.938,140.946,46900000.0
2005-11-03 14:13:00,140.968,140.973,140.928,140.933,151199997.0
2005-11-03 14:14:00,140.949,140.956,140.949,140.956,22400000.0
2005-11-03 14:15:00,140.958,140.966,140.941,140.96,128899997.0
2005-11-03 14:16:00,140.962,140.966,140.953,140.953,136899998.0
2005-11-03 14:17:00,140.957,140.967,140.951,140.955,89999999.0
2005-11-03 14:18:00,140.953,140.965,140.953,140.96,47699999.0
2005-11-03 14:19:00,140.961,140.966,140.945,140.945,38400000.0
2005-11-03 14:20:00,140.952,140.982,140.952,140.976,118099998.0
2005-11-03 14:21:00,140.971,140.99,140.971,140.973,75700000.0
2005-11-03 14:22:00,140.985,141.001,140.982,140.992,112499999.0
2005-11-03 14:23:00,140.989,140.99,140.969,140.969,55599999.0
2005-11-03 14:24:00,140.981,140.981,140.966,140.97,111900003.0
2005-11-03 14:25:00,140.956,140.963,140.956,140.962,48000000.0
2005-11-03 14:26:00,140.956,140.956,140.954,140.954,63099999.0
2005-11-03 14:27:00,140.953,140.953,140.934,140.94,99100000.0
2005-11-03 14:28:00,140.936,140.946,140.93,140.946,83399999.0
2005-11-03 14:29:00,140.942,140.945,140.935,140.941,122300001.0
2005-11-03 14:30:00,140.932,140.939,140.918,140.918,47100001.0
2005-11-03 14:31:00,140.925,140.926,140.905,140.905,172800002.0
2005-11-03 14:32:00,140.895,140.912,140.892,140.908,86299999.0
2005-11-03 14:33:00,140.909,140.925,140.908,140.911,306399995.0
2005-11-03 14:34:00,140.906,140.906,140.897,140.9,69900000.0
2005-11-03 14:35:00,140.898,140.899,140.887,140.898,56400000.0
2005-11-03 14:36:00,140.887,140.894,140.87,140.894,74800000.0
2005-11-03 14:37:00,140.903,140.924,140.9,140.918,128600002.0
2005-11-03 14:38:00,140.917,140.942,140.917,140.934,78400000.0
2005-11-03 14:39:00,140.93,140.945,140.93,140.94,161799997.0
2005-11-03 14:40:00,140.935,140.935,140.922,140.93,111099997.0
2005-11-03 14:41:00,140.93,140.936,140.925,140.925,87900000.0
2005-11-03 14:42:00,140.92,140.947,140.92,140.939,82300001.0
2005-11-03 14:43:00,140.937,140.953,140.916,140.916,154499999.0
2005-11-03 14:44:00,140.942,140.969,140.942,140.951,58000001.0
2005-11-03 14:45:00,140.925,140.927,140.891,140.904,85900001.0
2005-11-03 14:46:00,140.897,140.897,140.874,140.874,70000000.0
2005-11-03 14:47:00,140.872,140.894,140.872,140.886,94400000.0
2005-11-03 14:48:00,140.889,140.927,140.889,140.919,92700001.0
2005-11-03 14:49:00,140.912,140.916,140.889,140.901,170100000.0
2005-11-03 14:50:00,140.91,140.912,140.893,140.904,51699999.0
2005-11-03 14:51:00,140.887,140.911,140.887,140.911,73599999.0
2005-11-03 14:52:00,140.912,140.928,140.902,140.902,36800000.0
2005-11-03 14:53:00,140.883,140.907,140.883,140.889,154099999.0
2005-11-03 14:54:00,140.875,140.875,140.86,140.86,21599999.0
2005-11-03 14:55:00,140.841,140.863,140.841,140.847,158299998.0
2005-11-03 14:56:00,140.847,140.869,140.845,140.86,124399999.0
2005-11-03 14:57:00,140.87,140.879,140.868,140.871,40999999.0
2005-11-03 14:58:00,140.869,140.874,140.86,140.86,76300001.0
2005-11-03 14:59:00,140.873,140.873,140.816,140.822,91699999.0
2005-11-03 15:00:00,140.813,140.813,140.773,140.795,51700000.0
2005-11-03 15:01:00,140.793,140.803,140.791,140.798,85700000.0
2005-11-03 15:02:00,140.794,140.794,140.759,140.784,92700001.0
2005-11-03 15:03:00,140.783,140.794,140.774,140.783,140000003.0
2005-11-03 15:04:00,140.794,140.799,140.765,140.765,123700003.0
2005-11-03 15:05:00,140.761,140.773,140.76,140.771,49300000.0
2005-11-03 15:06:00,140.769,140.769,140.752,140.755,19200000.0
2005-11-03 15:07:00,140.743,140.777,140.736,140.777,52000000.0
2005-11-03 15:08:00,140.795,140.798,140.777,140.777,197699998.0
2005-11-03 15:09:00,140.775,140.79,140.762,140.762,32000000.0
2005-11-03 15:10:00,140.752,140.763,140.751,140.754,98999998.0
2005-11-03 15:11:00,140.755,140.763,140.743,140.743,83800001.0
2005-11-03 15:12:00,140.738,140.746,140.726,140.746,124000003.0
2005-11-03 15:13:00,140.748,140.755,140.746,140.747,63599999.0
2005-11-03 15:14:00,140.745,140.757,140.733,140.733,158799998.0
2005-11-03 15:15:00,140.725,140.762,140.725,140.761,46900000.0
2005-11-03 15:16:00,140.762,140.775,140.753,140.772,168699997.0
2005-11-03 15:17:00,140.775,140.795,140.767,140.795,89200000.0
2005-11-03 15:18:00,140.793,140.793,140.792,140.792,44300000.0
2005-11-03 15:19:00,140.772,140.788,140.769,140.788,83800000.0
2005-11-03 15:20:00,140.779,140.779,140.746,140.75,143500002.0
2005-11-03 15:21:00,140.748,140.761,140.731,140.758,50100001.0
2005-11-03 15:22:00,140.749,140.75,140.727,140.75,66400000.0
2005-11-03 15:23:00,140.749,140.758,140.749,140.755,133499997.0
2005-11-03 15:24:00,140.767,140.768,140.754,140.754,57499999.0
2005-11-03 15:25:00,140.753,140.753,140.735,140.74,56900000.0
2005-11-03 15:26:00,140.747,140.75,140.723,140.733,90599999.0
2005-11-03 15:27:00,140.75,140.758,140.744,140.751,124699998.0
2005-11-03 15:28:00,140.761,140.761,140.735,140.76,97100003.0
2005-11-03 15:29:00,140.758,140.765,140.744,140.756,192300000.0
2005-11-03 15:30:00,140.736,140.769,140.714,140.769,33600000.0
2005-11-03 15:31:00,140.77,140.77,140.729,140.751,125599997.0
2005-11-03 15:32:00,140.754,140.76,140.738,140.757,190100002.0
2005-11-03 15:33:00,140.752,140.752,140.712,140.712,104200000.0
2005-11-03 15:34:00,140.678,140.689,140.65,140.65,92000000.0
2005-11-03 15:35:00,140.648,140.648,140.568,140.568,104999998.0
2005-11-03 15:36:00,140.563,140.563,140.488,140.488,169299999.0
2005-11-03 15:37:00,140.462,140.462,140.398,140.406,71500001.0
2005-11-03 15:38:00,140.412,140.425,140.389,140.389,100999997.0
2005-11-03 15:39:00,140.373,140.436,140.373,140.436,111099999.0
2005-11-03 15:40:00,140.443,140.457,140.429,140.438,61100000.0
2005-11-03 15:41:00,140.426,140.426,140.392,140.397,54800000.0
2005-11-03 15:42:00,140.408,140.408,140.349,140.364,143299999.0
2005-11-03 15:43:00,140.358,140.416,140.357,140.41,119300001.0
2005-11-03 15:44:00,140.387,140.408,140.357,140.357,109100001.0
2005-11-03 15:45:00,140.338,140.361,140.327,140.357,166699999.0
2005-11-03 15:46:00,140.352,140.398,140.352,140.398,47200000.0
2005-11-03 15:47:00,140.415,140.431,140.402,140.431,85999999.0
2005-11-03 15:48:00,140.425,140.425,140.389,140.389,96699998.0
2005-11-03 15:49:00,140.405,140.425,140.395,140.415,129599998.0
2005-11-03 15:50:00,140.425,140.465,140.425,140.464,71699999.0
2005-11-03 15:51:00,140.472,140.486,140.468,140.468,157400001.0
2005-11-03 15:52:00,140.468,140.468,140.441,140.441,75099998.0
2005-11-03 15:53:00,140.448,140.467,140.448,140.459,104699998.0
2005-11-03 15:54:00,140.453,140.476,140.451,140.465,70499999.0
2005-11-03 15:55:00,140.47,140.472,140.454,140.465,157600000.0
2005-11-03 15:56:00,140.448,140.454,140.445,140.452,74200000.0
2005-11-03 15:57:00,140.46,140.461,140.444,140.454,72600000.0
2005-11-03 15:58:00,140.446,140.447,140.419,140.447,80500002.0
2005-11-03 15:59:00,140.447,140.454,140.432,140.445,104000000.0
2005-11-03 16:00:00,140.434,140.434,140.4,140.4,96699997.0
2005-11-03 16:01:00,140.417,140.417,140.395,140.395,48500000.0
2005-11-03 16:02:00,140.38,140.38,140.282,140.282,122599999.0
2005-11-03 16:03:00,140.291,140.291,140.248,140.257,87600002.0
2005-11-03 16:04:00,140.249,140.256,140.243,140.256,72199999.0
2005-11-03 16:05:00,140.274,140.278,140.259,140.27,81500000.0
2005-11-03 16:06:00,140.277,140.291,140.277,140.285,78299999.0
2005-11-03 16:07:00,140.291,140.296,140.277,140.286,137499998.0
2005-11-03 16:08:00,140.295,140.328,140.295,140.325,206800000.0
2005-11-03 16:09:00,140.317,140.332,140.314,140.332,72700000.0
2005-11-03 16:10:00,140.329,140.329,140.265,140.276,92100000.0
2005-11-03 16:11:00,140.295,140.313,140.265,140.313,68000000.0
2005-11-03 16:12:00,140.303,140.329,140.279,140.283,216499999.0
2005-11-03 16:13:00,140.263,140.279,140.24,140.254,167399999.0
2005-11-03 16:14:00,140.277,140.318,140.277,140.308,50500000.0
2005-11-03 16:15:00,140.295,140.326,140.283,140.326,71899999.0
2005-11-03 16:16:00,140.317,140.366,140.317,140.347,73399999.0
2005-11-03 16:17:00,140.343,140.386,140.334,140.385,135600000.0
2005-11-03 16:18:00,140.374,140.407,140.368,140.375,129499999.0
2005-11-03 16:19:00,140.367,140.403,140.367,140.403,37600000.0
2005-11-03 16:20:00,140.4,140.439,140.392,140.439,81600002.0
2005-11-03 16:21:00,140.423,140.442,140.414,140.438,96399998.0
2005-11-03 16:22:00,140.428,140.457,140.427,140.451,128800000.0
2005-11-03 16:23:00,140.435,140.435,140.411,140.43,58800000.0
2005-11-03 16:24:00,140.433,140.439,140.424,140.432,186200003.0
2005-11-03 16:25:00,140.432,140.432,140.42,140.42,96500000.0
2005-11-03 16:26:00,140.422,140.428,140.417,140.42,77500000.0
2005-11-03 16:27:00,140.421,140.448,140.419,140.448,50700000.0
2005-11-03 16:28:00,140.462,140.463,140.433,140.441,92599999.0
2005-11-03 16:29:00,140.421,140.421,140.367,140.376,87200000.0
2005-11-03 16:30:00,140.372,140.372,140.353,140.365,74899999.0
2005-11-03 16:31:00,140.345,140.377,140.342,140.353,99799999.0
2005-11-03 16:32:00,140.353,140.373,140.344,140.364,129400001.0
2005-11-03 16:33:00,140.374,140.376,140.359,140.359,136699998.0
2005-11-03 16:34:00,140.355,140.367,140.337,140.367,194199999.0
2005-11-03 16:35:00,140.366,140.366,140.334,140.334,44100000.0
2005-11-03 16:36:00,140.325,140.387,140.325,140.382,87200000.0
2005-11-03 16:37:00,140.37,140.37,140.361,140.37,61200000.0
2005-11-03 16:38:00,140.373,140.391,140.373,140.391,153699999.0
2005-11-03 16:39:00,140.386,140.391,140.379,140.385,98300001.0
2005-11-03 16:40:00,140.393,140.408,140.389,140.398,161899997.0
2005-11-03 16:41:00,140.391,140.398,140.372,140.398,120200000.0
2005-11-03 16:42:00,140.411,140.411,140.385,140.391,94300000.0
2005-11-03 16:43:00,140.402,140.421,140.4,140.421,87400000.0
2005-11-03 16:44:00,140.413,140.422,140.404,140.405,131099999.0
2005-11-03 16:45:00,140.401,140.42,140.388,140.42,41700000.0
2005-11-03 16:46:00,140.432,140.439,140.41,140.422,61100001.0
2005-11-03 16:47:00,140.433,140.445,140.424,140.445,164799998.0
2005-11-03 16:48:00,140.431,140.431,140.414,140.43,74800002.0
2005-11-03 16:49:00,140.423,140.432,140.412,140.414,133400000.0
2005-11-03 16:50:00,140.419,140.419,140.404,140.41,111999999.0
2005-11-03 16:51:00,140.414,140.436,140.414,140.43,115499999.0
2005-11-03 16:52:00,140.428,140.446,140.421,140.44,124399999.0
2005-11-03 16:53:00,140.446,140.453,140.435,140.449,33500000.0
2005-11-03 16:54:00,140.457,140.475,140.457,140.465,40900000.0
2005-11-03 16:55:00,140.453,140.462,140.444,140.446,52000000.0
2005-11-03 16:56:00,140.43,140.446,140.429,140.442,146599998.0
2005-11-03 16:57:00,140.445,140.454,140.415,140.415,80700001.0
2005-11-03 16:58:00,140.407,140.418,140.382,140.382,76900000.0
2005-11-03 16:59:00,140.385,140.399,140.381,140.381,50900001.0
2005-11-03 17:00:00,140.39,140.401,140.362,140.384,199399999.0
2005-11-03 17:01:00,140.387,140.442,140.387,140.432,82600001.0
2005-11-03 17:02:00,140.421,140.435,140.409,140.435,112200004.0
2005-11-03 17:03:00,140.445,140.48,140.445,140.48,92200000.0
2005-11-03 17:04:00,140.472,140.512,140.471,140.489,203199997.0
2005-11-03 17:05:00,140.481,140.489,140.468,140.479,75500000.0
2005-11-03 17:06:00,140.477,140.483,140.456,140.456,61899999.0
2005-11-03 17:07:00,140.452,140.458,140.443,140.443,109400002.0
2005-11-03 17:08:00,140.444,140.451,140.41,140.41,77400000.0
2005-11-03 17:09:00,140.408,140.425,140.408,140.425,70700000.0
2005-11-03 17:10:00,140.419,140.424,140.41,140.421,81599999.0
2005-11-03 17:11:00,140.424,140.441,140.409,140.441,39700000.0
2005-11-03 17:12:00,140.445,140.461,140.433,140.454,73200000.0
2005-11-03 17:13:00,140.448,140.454,140.427,140.428,79900000.0
2005-11-03 17:14:00,140.426,140.426,140.41,140.421,79100001.0
2005-11-03 17:15:00,140.408,140.42,140.395,140.395,126999996.0
2005-11-03 17:16:00,140.387,140.401,140.376,140.387,75200001.0
2005-11-03 17:17:00,140.392,140.396,140.372,140.392,140299997.0
2005-11-03 17:18:00,140.379,140.379,140.353,140.353,74800001.0
2005-11-03 17:19:00,140.354,140.383,140.354,140.38,83600000.0
2005-11-03 17:20:00,140.382,140.389,140.352,140.352,192800003.0
2005-11-03 17:21:00,140.349,140.349,140.33,140.332,92699999.0
2005-11-03 17:22:00,140.329,140.343,140.312,140.335,126999999.0
2005-11-03 17:23:00,140.341,140.348,140.327,140.336,74999999.0
2005-11-03 17:24:00,140.348,140.386,140.348,140.386,36000000.0
2005-11-03 17:25:00,140.393,140.407,140.393,140.405,104599998.0
2005-11-03 17:26:00,140.392,140.392,140.373,140.391,143700004.0
2005-11-03 17:27:00,140.383,140.394,140.383,140.394,192600003.0
2005-11-03 17:28:00,140.386,140.395,140.38,140.395,74899999.0
2005-11-03 17:29:00,140.402,140.428,140.402,140.428,37000000.0
2005-11-03 17:30:00,140.433,140.436,140.417,140.423,142400000.0
2005-11-03 17:31:00,140.432,140.44,140.427,140.435,47399999.0
2005-11-03 17:32:00,140.421,140.431,140.402,140.429,78400000.0
2005-11-03 17:33:00,140.427,140.427,140.416,140.423,116400000.0
2005-11-03 17:34:00,140.427,140.427,140.408,140.416,78999999.0
2005-11-03 17:35:00,140.422,140.435,140.417,140.417,116800000.0
2005-11-03 17:36:00,140.415,140.422,140.406,140.406,126700001.0
2005-11-03 17:37:00,140.407,140.434,140.407,140.429,110299999.0
2005-11-03 17:38:00,140.432,140.432,140.424,140.424,45600000.0
2005-11-03 17:39:00,140.408,140.412,140.408,140.409,63600000.0
2005-11-03 17:40:00,140.421,140.441,140.419,140.441,89800000.0
2005-11-03 17:41:00,140.445,140.45,140.434,140.437,113200001.0
2005-11-03 17:42:00,140.452,140.459,140.452,140.455,56799999.0
2005-11-03 17:43:00,140.468,140.492,140.458,140.49,119900003.0
2005-11-03 17:44:00,140.497,140.497,140.48,140.48,48799999.0
2005-11-03 17:45:00,140.485,140.498,140.484,140.484,106200002.0
2005-11-03 17:46:00,140.475,140.479,140.474,140.479,59000000.0
2005-11-03 17:47:00,140.486,140.486,140.481,140.481,18400000.0
2005-11-03 17:48:00,140.497,140.497,140.464,140.475,93000000.0
2005-11-03 17:49:00,140.46,140.465,140.451,140.458,74200002.0
2005-11-03 17:50:00,140.463,140.467,140.448,140.448,72200000.0
2005-11-03 17:51:00,140.455,140.477,140.455,140.477,76800000.0
2005-11-03 17:52:00,140.483,140.483,140.463,140.481,97999999.0
2005-11-03 17:53:00,140.473,140.5,140.469,140.49,128800000.0
2005-11-03 17:54:00,140.49,140.539,140.49,140.539,58300000.0
2005-11-03 17:55:00,140.541,140.541,140.519,140.536,89299998.0
2005-11-03 17:56:00,140.55,140.57,140.55,140.555,27300000.0
2005-11-03 17:57:00,140.561,140.582,140.561,140.576,48500000.0
2005-11-03 17:58:00,140.571,140.586,140.57,140.586,72100001.0
2005-11-03 17:59:00,140.588,140.588,140.571,140.571,116699998.0
2005-11-03 18:00:00,140.568,140.589,140.566,140.583,77500000.0
2005-11-03 18:01:00,140.576,140.594,140.576,140.587,1203199999.0
2005-11-03 18:02:00,140.595,140.604,140.578,140.589,1988499988.0
2005-11-03 18:03:00,140.28,140.31,140.23,140.23,1587900003.0
2005-11-03 18:04:00,140.607,140.607,140.575,140.575,1587900003.0
2005-11-03 18:05:00,140.57,140.591,140.549,140.565,1830000004.0
2005-11-03 18:06:00,140.565,140.578,140.551,140.575,1332900001.0
2005-11-03 18:07:00,140.575,140.601,140.562,140.601,2019999988.0
2005-11-03 18:08:00,140.602,140.602,140.565,140.565,1462700002.0
2005-11-03 18:09:00,140.564,140.569,140.55,140.568,1372599991.0
2005-11-03 18:10:00,140.58,140.6,140.58,140.593,1169899995.0
2005-11-03 18:11:00,140.593,140.593,140.577,140.581,689200004.0
2005-11-03 18:12:00,140.578,140.582,140.563,140.563,973599995.0
2005-11-03 18:13:00,140.562,140.571,140.55,140.563,1168299993.0
2005-11-03 18:14:00,140.565,140.574,140.557,140.565,1417300003.0
2005-11-03 18:15:00,140.563,140.563,140.546,140.557,1602700002.0
2005-11-03 18:16:00,140.563,140.578,140.561,140.567,1244500003.0
2005-11-03 18:17:00,140.575,140.596,140.571,140.595,795899997.0
2005-11-03 18:18:00,140.602,140.609,140.583,140.609,536900001.0
2005-11-03 18:19:00,140.606,140.621,140.604,140.61,702899999.0
2005-11-03 18:20:00,140.608,140.617,140.595,140.597,1475100005.0
2005-11-03 18:21:00,140.599,140.62,140.599,140.61,1280799995.0
2005-11-03 18:22:00,140.608,140.612,140.59,140.59,1053099998.0
2005-11-03 18:23:00,140.575,140.606,140.567,140.592,1565899999.0
2005-11-03 18:24:00,140.59,140.6,140.579,140.579,1141899995.0
2005-11-03 18:25:00,140.581,140.581,140.567,140.571,1149599994.0
2005-11-03 18:26:00,140.57,140.581,140.567,140.571,995099997.0
2005-11-03 18:27:00,140.57,140.581,140.542,140.548,552499998.0
2005-11-03 18:28:00,140.559,140.575,140.559,140.561,813000001.0
2005-11-03 18:29:00,140.562,140.579,140.561,140.568,706300003.0
2005-11-03 18:30:00,140.561,140.567,140.534,140.534,498899999.0
2005-11-03 18:31:00,140.525,140.525,140.495,140.515,712600000.0
2005-11-03 18:32:00,140.507,140.512,140.48,140.482,1323200002.0
2005-11-03 18:33:00,140.483,140.506,140.481,140.494,1866199998.0
2005-11-03 18:34:00,140.499,140.515,140.489,140.51,1320600002.0
2005-11-03 18:35:00,140.514,140.516,140.498,140.515,943700002.0
2005-11-03 18:36:00,140.52,140.529,140.501,140.524,714000004.0
2005-11-03 18:37:00,140.52,140.52,140.501,140.512,716600007.0
2005-11-03 18:38:00,140.518,140.532,140.518,140.525,352799999.0
2005-11-03 18:39:00,140.522,140.522,140.498,140.502,375499999.0
2005-11-03 18:40:00,140.495,140.504,140.473,140.473,1134900001.0
2005-11-03 18:41:00,140.474,140.479,140.468,140.469,319399997.0
2005-11-03 18:42:00,140.453,140.464,140.432,140.447,785100003.0
2005-11-03 18:43:00,140.45,140.46,140.438,140.448,162500002.0
2005-11-03 18:44:00,140.448,140.456,140.443,140.448,446000002.0
2005-11-03 18:45:00,140.441,140.457,140.423,140.457,305899998.0
2005-11-03 18:46:00,140.46,140.481,140.447,140.481,518499999.0
2005-11-03 18:47:00,140.49,140.496,140.478,140.496,103500000.0
2005-11-03 18:48:00,140.5,140.51,140.491,140.495,618599997.0
2005-11-03 18:49:00,140.496,140.519,140.496,140.503,780000011.0
2005-11-03 18:50:00,140.5,140.505,140.49,140.5,869399999.0
2005-11-03 18:51:00,140.495,140.495,140.469,140.471,641199997.0
2005-11-03 18:52:00,140.469,140.469,140.429,140.429,796100000.0
2005-11-03 18:53:00,140.426,140.442,140.425,140.43,879599996.0
2005-11-03 18:54:00,140.431,140.446,140.428,140.442,692499997.0
2005-11-03 18:55:00,140.45,140.473,140.447,140.447,965099989.0
2005-11-03 18:56:00,140.468,140.489,140.457,140.475,355999999.0
2005-11-03 18:57:00,140.475,140.475,140.443,140.45,500599998.0
2005-11-03 18:58:00,140.449,140.449,140.414,140.427,544199999.0
2005-11-03 18:59:00,140.415,140.415,140.266,140.301,743599997.0
2005-11-03 19:00:00,140.278,140.325,140.267,140.325,221099998.0
2005-11-03 19:01:00,140.326,140.336,140.293,140.33,251300000.0
2005-11-03 19:02:00,140.321,140.33,140.284,140.284,315400003.0
2005-11-03 19:03:00,140.268,140.294,140.237,140.237,692799999.0
2005-11-03 19:04:00,140.229,140.276,140.228,140.267,308699998.0
2005-11-03 19:05:00,140.273,140.284,140.243,140.243,471500002.0
2005-11-03 19:06:00,140.237,140.31,140.235,140.31,925699996.0
2005-11-03 19:07:00,140.312,140.312,140.225,140.233,946200004.0
2005-11-03 19:08:00,140.227,140.232,140.202,140.206,643099996.0
2005-11-03 19:09:00,140.207,140.234,140.204,140.211,699300006.0
2005-11-03 19:10:00,140.218,140.222,140.21,140.22,219599998.0
2005-11-03 19:11:00,140.216,140.216,140.187,140.187,385000001.0
2005-11-03 19:12:00,140.192,140.212,140.192,140.212,414000000.0
2005-11-03 19:13:00,140.208,140.223,140.196,140.218,124999996.0
2005-11-03 19:14:00,140.21,140.224,140.202,140.208,255199999.0
2005-11-03 19:15:00,140.212,140.239,140.205,140.224,968500005.0
2005-11-03 19:16:00,140.235,140.253,140.219,140.244,431400002.0
2005-11-03 19:17:00,140.24,140.249,140.232,140.237,399999999.0
2005-11-03 19:18:00,140.244,140.25,140.232,140.24,309799994.0
2005-11-03 19:19:00,140.237,140.24,140.226,140.23,562700003.0
2005-11-03 19:20:00,140.241,140.26,140.23,140.233,339399997.0
2005-11-03 19:21:00,140.241,140.284,140.241,140.284,557900001.0
2005-11-03 19:22:00,140.294,140.304,140.289,140.289,208899996.0
2005-11-03 19:23:00,140.3,140.32,140.299,140.31,1118400001.0
2005-11-03 19:24:00,140.311,140.325,140.303,140.31,740300000.0
2005-11-03 19:25:00,140.307,140.319,140.301,140.303,591300002.0
2005-11-03 19:26:00,140.296,140.296,140.277,140.284,953699997.0
2005-11-03 19:27:00,140.285,140.3,140.281,140.281,651099999.0
2005-11-03 19:28:00,140.275,140.289,140.253,140.26,573299996.0
2005-11-03 19:29:00,140.264,140.297,140.264,140.293,289100002.0
2005-11-03 19:30:00,140.3,140.309,140.294,140.3,774000002.0
2005-11-03 19:31:00,140.298,140.322,140.298,140.305,659500001.0
2005-11-03 19:32:00,140.303,140.325,140.303,140.311,781600005.0
2005-11-03 19:33:00,140.311,140.322,140.303,140.322,496900001.0
2005-11-03 19:34:00,140.323,140.323,140.309,140.318,807500007.0
2005-11-03 19:35:00,140.318,140.33,140.314,140.314,746299995.0
2005-11-03 19:36:00,140.309,140.309,140.273,140.273,579899996.0
2005-11-03 19:37:00,140.27,140.287,140.27,140.274,132799998.0
2005-11-03 19:38:00,140.265,140.265,140.22,140.226,535500000.0
2005-11-03 19:39:00,140.235,140.241,140.216,140.23,805100000.0
2005-11-03 19:40:00,140.232,140.239,140.225,140.239,454799998.0
2005-11-03 19:41:00,140.233,140.24,140.226,140.228,755800001.0
2005-11-03 19:42:00,140.232,140.239,140.225,140.229,475899995.0
2005-11-03 19:43:00,140.235,140.252,140.235,140.243,156599998.0
2005-11-03 19:44:00,140.245,140.256,140.243,140.243,499500001.0
2005-11-03 19:45:00,140.232,140.241,140.231,140.232,174499999.0
2005-11-03 19:46:00,140.236,140.257,140.236,140.257,428300001.0
2005-11-03 19:47:00,140.257,140.262,140.237,140.262,176500002.0
2005-11-03 19:48:00,140.269,140.278,140.255,140.255,968499995.0
2005-11-03 19:49:00,140.252,140.267,140.252,140.267,248300003.0
2005-11-03 19:50:00,140.275,140.303,140.275,140.298,273799999.0
2005-11-03 19:51:00,140.304,140.317,140.304,140.305,266299999.0
2005-11-03 19:52:00,140.309,140.319,140.298,140.303,577900001.0
2005-11-03 19:53:00,140.306,140.306,140.29,140.299,585800000.0
2005-11-03 19:54:00,140.299,140.319,140.296,140.315,285300000.0
2005-11-03 19:55:00,140.313,140.313,140.298,140.3,200900000.0
2005-11-03 19:56:00,140.298,140.298,140.287,140.291,424400002.0
2005-11-03 19:57:00,140.284,140.293,140.27,140.278,559999995.0
2005-11-03 19:58:00,140.279,140.297,140.279,140.279,661199998.0
2005-11-03 19:59:00,140.282,140.298,140.276,140.288,721400001.0
2005-11-03 20:00:00,140.297,140.297,140.27,140.286,148000001.0
2005-11-03 20:01:00,140.283,140.296,140.248,140.264,293399997.0
2005-11-03 20:02:00,140.263,140.287,140.263,140.269,286499998.0
2005-11-03 20:03:00,140.278,140.3,140.275,140.297,266600003.0
2005-11-03 20:04:00,140.297,140.297,140.282,140.282,356899996.0
2005-11-03 20:05:00,140.283,140.313,140.283,140.299,619799992.0
2005-11-03 20:06:00,140.31,140.333,140.308,140.312,559099991.0
2005-11-03 20:07:00,140.316,140.333,140.314,140.314,365699997.0
2005-11-03 20:08:00,140.312,140.341,140.312,140.33,513599998.0
2005-11-03 20:09:00,140.333,140.343,140.318,140.335,454600003.0
2005-11-03 20:10:00,140.328,140.328,140.306,140.306,267299998.0
2005-11-03 20:11:00,140.3,140.3,140.28,140.295,791099998.0
2005-11-03 20:12:00,140.293,140.31,140.293,140.3,845699998.0
2005-11-03 20:13:00,140.3,140.313,140.3,140.313,297900000.0
2005-11-03 20:14:00,140.308,140.316,140.291,140.308,436599997.0
2005-11-03 20:15:00,140.315,140.322,140.299,140.312,746199997.0
2005-11-03 20:16:00,140.31,140.321,140.293,140.32,497199998.0
2005-11-03 20:17:00,140.324,140.33,140.317,140.317,392800003.0
2005-11-03 20:18:00,140.323,140.336,140.323,140.33,255700001.0
2005-11-03 20:19:00,140.331,140.343,140.325,140.325,688200004.0
2005-11-03 20:20:00,140.327,140.331,140.321,140.321,323899994.0
2005-11-03 20:21:00,140.323,140.338,140.323,140.33,425399999.0
2005-11-03 20:22:00,140.335,140.355,140.333,140.354,587800005.0
2005-11-03 20:23:00,140.353,140.366,140.346,140.347,449500005.0
2005-11-03 20:24:00,140.344,140.344,140.311,140.313,224600002.0
2005-11-03 20:25:00,140.308,140.311,140.298,140.309,535099998.0
2005-11-03 20:26:00,140.313,140.328,140.311,140.327,353600001.0
2005-11-03 20:27:00,140.327,140.328,140.307,140.313,934900005.0
2005-11-03 20:28:00,140.308,140.315,140.297,140.31,1018099994.0
2005-11-03 20:29:00,140.327,140.343,140.317,140.343,1350799996.0
2005-11-03 20:30:00,140.343,140.365,140.335,140.35,1730299994.0
2005-11-03 20:31:00,140.343,140.345,140.319,140.338,1337099994.0
2005-11-03 20:32:00,140.343,140.361,140.339,140.35,1009100001.0
2005-11-03 20:33:00,140.348,140.352,140.34,140.348,368399999.0
2005-11-03 20:34:00,140.337,140.34,140.323,140.33,283699999.0
2005-11-03 20:35:00,140.334,140.359,140.334,140.35,424000003.0
2005-11-03 20:36:00,140.347,140.349,140.335,140.349,720999999.0
2005-11-03 20:37:00,140.349,140.349,140.337,140.343,529599999.0
2005-11-03 20:38:00,140.342,140.342,140.317,140.33,667400004.0
2005-11-03 20:39:00,140.332,140.343,140.327,140.332,739199996.0
2005-11-03 20:40:00,140.325,140.339,140.325,140.337,1026500000.0
2005-11-03 20:41:00,140.335,140.347,140.335,140.34,393000001.0
2005-11-03 20:42:00,140.34,140.345,140.33,140.34,330100007.0
2005-11-03 20:43:00,140.335,140.336,140.315,140.326,556400007.0
2005-11-03 20:44:00,140.325,140.326,140.304,140.305,703800000.0
2005-11-03 20:45:00,140.308,140.321,140.295,140.311,598400002.0
2005-11-03 20:46:00,140.32,140.325,140.297,140.325,777000003.0
2005-11-03 20:47:00,140.328,140.342,140.323,140.335,902799999.0
2005-11-03 20:48:00,140.335,140.347,140.325,140.325,567600001.0
2005-11-03 20:49:00,140.332,140.339,140.33,140.335,400900000.0
2005-11-03 20:50:00,140.333,140.356,140.333,140.337,1292399998.0
2005-11-03 20:51:00,140.335,140.34,140.332,140.34,421100001.0
2005-11-03 20:52:00,140.343,140.357,140.343,140.357,203999998.0
2005-11-03 20:53:00,140.363,140.38,140.361,140.375,1031199994.0
2005-11-03 20:54:00,140.369,140.373,140.364,140.368,220599999.0
2005-11-03 20:55:00,140.355,140.358,140.34,140.353,777299998.0
2005-11-03 20:56:00,140.355,140.365,140.353,140.355,813699995.0
2005-11-03 20:57:00,140.352,140.358,140.337,140.345,683099995.0
2005-11-03 20:58:00,140.351,140.367,140.345,140.345,964300000.0
2005-11-03 20:59:00,140.346,140.363,140.343,140.351,1093200001.0
2005-11-03 21:00:00,140.351,140.362,140.348,140.352,1308199993.0
2005-11-03 21:01:00,140.353,140.354,140.331,140.345,907900000.0
2005-11-03 21:02:00,140.338,140.345,140.328,140.335,504200000.0
2005-11-03 21:03:00,140.332,140.345,140.31,140.31,814499995.0
2005-11-03 21:04:00,140.309,140.327,140.309,140.318,592000000.0
2005-11-03 21:05:00,140.318,140.321,140.304,140.32,658100002.0
2005-11-03 21:06:00,140.319,140.322,140.299,140.313,433799999.0
2005-11-03 21:07:00,140.314,140.314,140.28,140.29,625800003.0
2005-11-03 21:08:00,140.28,140.28,140.241,140.241,469200007.0
2005-11-03 21:09:00,140.247,140.258,140.247,140.25,170600000.0
2005-11-03 21:10:00,140.252,140.258,140.244,140.244,281599998.0
2005-11-03 21:11:00,140.229,140.229,140.199,140.227,259199998.0
2005-11-03 21:12:00,140.227,140.236,140.204,140.204,614000002.0
2005-11-03 21:13:00,140.214,140.235,140.214,140.235,804400002.0
2005-11-03 21:14:00,140.222,140.235,140.209,140.227,739799999.0
2005-11-03 21:15:00,140.225,140.225,140.189,140.189,666200004.0
2005-11-03 21:16:00,140.182,140.186,140.153,140.168,528499996.0
2005-11-03 21:17:00,140.173,140.196,140.168,140.196,842000000.0
2005-11-03 21:18:00,140.188,140.188,140.151,140.151,238099999.0
2005-11-03 21:19:00,140.139,140.139,140.111,140.111,591099997.0
2005-11-03 21:20:00,140.107,140.107,140.014,140.034,1035900001.0
2005-11-03 21:21:00,140.025,140.069,140.025,140.062,570300001.0
2005-11-03 21:22:00,140.07,140.075,140.06,140.07,970399996.0
2005-11-03 21:23:00,140.069,140.087,140.069,140.078,503199998.0
2005-11-03 21:24:00,140.071,140.079,140.056,140.069,710599993.0
2005-11-03 21:25:00,140.07,140.084,140.048,140.058,839900003.0
2005-11-03 21:26:00,140.048,140.061,140.045,140.053,411800003.0
2005-11-03 21:27:00,140.062,140.068,140.045,140.06,219899998.0
2005-11-03 21:28:00,140.052,140.061,140.052,140.059,132500003.0
2005-11-03 21:29:00,140.059,140.085,140.055,140.065,186100002.0
2005-11-03 21:30:00,140.057,140.066,140.034,140.056,202700002.0
2005-11-03 21:31:00,140.056,140.071,140.056,140.063,171300003.0
2005-11-03 21:32:00,140.06,140.064,140.05,140.059,732200003.0
2005-11-03 21:33:00,140.063,140.063,140.045,140.045,143700000.0
2005-11-03 21:34:00,140.037,140.04,139.993,139.993,285199998.0
2005-11-03 21:35:00,139.995,140.026,139.988,139.998,207400001.0
2005-11-03 21:36:00,139.998,139.998,139.968,139.975,179900001.0
2005-11-03 21:37:00,139.983,139.993,139.978,139.993,109599998.0
2005-11-03 21:38:00,140.004,140.024,140.004,140.011,103900001.0
2005-11-03 21:39:00,140.009,140.015,140.003,140.003,223599999.0
2005-11-03 21:40:00,140.0,140.012,139.993,140.0,229899998.0
2005-11-03 21:41:00,140.008,140.038,140.004,140.038,97200001.0
2005-11-03 21:42:00,140.046,140.054,140.044,140.054,326799996.0
2005-11-03 21:43:00,140.045,140.053,140.017,140.022,442399996.0
2005-11-03 21:44:00,140.013,140.014,139.993,140.0,664199998.0
2005-11-03 21:45:00,140.005,140.009,139.992,139.992,279999997.0
2005-11-03 21:46:00,139.993,140.006,139.985,139.987,502999999.0
2005-11-03 21:47:00,139.99,140.001,139.98,139.98,465399999.0
2005-11-03 21:48:00,139.975,139.986,139.968,139.975,85800001.0
2005-11-03 21:49:00,139.972,139.999,139.972,139.989,132600000.0
2005-11-03 21:50:00,139.988,139.988,139.963,139.972,147100000.0
2005-11-03 21:51:00,139.972,139.979,139.968,139.968,254200001.0
2005-11-03 21:52:00,139.953,139.971,139.953,139.966,70500000.0
2005-11-03 21:53:00,139.96,139.96,139.95,139.954,77599999.0
2005-11-03 21:54:00,139.946,139.946,139.907,139.911,181999999.0
2005-11-03 21:55:00,139.9,139.903,139.886,139.893,127099999.0
2005-11-03 21:56:00,139.902,139.928,139.902,139.928,109100000.0
2005-11-03 21:57:00,139.94,139.946,139.925,139.928,45900000.0
2005-11-03 21:58:00,139.917,139.917,139.894,139.904,61600001.0
2005-11-03 21:59:00,139.909,139.954,139.909,139.947,82299999.0
2005-11-03 22:00:00,139.949,139.958,139.936,139.937,185500001.0
2005-11-03 22:01:00,139.947,139.957,139.927,139.927,397000002.0
2005-11-03 22:02:00,139.926,139.926,139.9,139.901,488300000.0
2005-11-03 22:03:00,139.9,139.935,139.897,139.935,109000002.0
2005-11-03 22:04:00,139.943,139.944,139.925,139.932,296600003.0
2005-11-03 22:05:00,139.917,139.925,139.913,139.915,83299999.0
2005-11-03 22:06:00,139.912,139.912,139.894,139.894,77099999.0
2005-11-03 22:07:00,139.886,139.898,139.877,139.895,54100000.0
2005-11-03 22:08:00,139.89,139.893,139.871,139.893,128999999.0
2005-11-03 22:09:00,139.887,139.901,139.887,139.898,58800000.0
2005-11-03 22:10:00,139.899,139.906,139.892,139.892,187000000.0
2005-11-03 22:11:00,139.878,139.878,139.852,139.864,164600000.0
2005-11-03 22:12:00,139.842,139.842,139.813,139.835,120300000.0
2005-11-03 22:13:00,139.827,139.841,139.813,139.841,163800002.0
2005-11-03 22:14:00,139.849,139.858,139.849,139.856,111900001.0
2005-11-03 22:15:00,139.863,139.878,139.85,139.854,199399997.0
2005-11-03 22:16:00,139.868,139.879,139.858,139.867,205100002.0
2005-11-03 22:17:00,139.861,139.865,139.853,139.865,165899996.0
2005-11-03 22:18:00,139.873,139.875,139.861,139.863,192200002.0
2005-11-03 22:19:00,139.859,139.867,139.859,139.861,152899997.0
2005-11-03 22:20:00,139.863,139.868,139.862,139.868,82900001.0
2005-11-03 22:21:00,139.877,139.881,139.877,139.881,64799999.0
2005-11-03 22:22:00,139.883,139.885,139.877,139.88,200199999.0
2005-11-03 22:23:00,139.875,139.875,139.853,139.853,160600000.0
2005-11-03 22:24:00,139.843,139.843,139.814,139.814,52600000.0
2005-11-03 22:25:00,139.811,139.832,139.811,139.822,288999999.0
2005-11-03 22:26:00,139.821,139.821,139.811,139.816,100000000.0
2005-11-03 22:27:00,139.816,139.828,139.813,139.823,605400000.0
2005-11-03 22:28:00,139.828,139.84,139.827,139.827,418600006.0
2005-11-03 22:29:00,139.839,139.861,139.839,139.86,56000000.0
2005-11-03 22:30:00,139.857,139.857,139.852,139.857,97900000.0
2005-11-03 22:31:00,139.859,139.869,139.858,139.868,103400002.0
2005-11-03 22:32:00,139.871,139.871,139.858,139.864,138699997.0
2005-11-03 22:33:00,139.867,139.868,139.856,139.868,229200001.0
2005-11-03 22:34:00,139.87,139.877,139.859,139.877,268400005.0
2005-11-03 22:35:00,139.875,139.887,139.87,139.87,106200000.0
2005-11-03 22:36:00,139.881,139.9,139.871,139.9,457499998.0
2005-11-03 22:37:00,139.902,139.904,139.888,139.888,378999997.0
2005-11-03 22:38:00,139.881,139.899,139.879,139.892,201500000.0
2005-11-03 22:39:00,139.892,139.893,139.881,139.886,329099999.0
2005-11-03 22:40:00,139.88,139.883,139.863,139.865,531600003.0
2005-11-03 22:41:00,139.864,139.888,139.864,139.888,124200000.0
2005-11-03 22:42:00,139.901,139.902,139.889,139.889,166399997.0
2005-11-03 22:43:00,139.89,139.89,139.88,139.88,135199998.0
2005-11-03 22:44:00,139.883,139.89,139.882,139.882,380899991.0
2005-11-03 22:45:00,139.888,139.902,139.885,139.892,294400002.0
2005-11-03 22:46:00,139.886,139.886,139.864,139.88,83199998.0
2005-11-03 22:47:00,139.882,139.886,139.871,139.871,87399998.0
2005-11-03 22:48:00,139.865,139.87,139.86,139.865,299099997.0
2005-11-03 22:49:00,139.864,139.872,139.852,139.863,213300000.0
2005-11-03 22:50:00,139.863,139.874,139.863,139.873,133200002.0
2005-11-03 22:51:00,139.875,139.893,139.875,139.891,205200003.0
2005-11-03 22:52:00,139.892,139.892,139.874,139.89,185400002.0
2005-11-03 22:53:00,139.884,139.898,139.878,139.878,167599999.0
2005-11-03 22:54:00,139.874,139.884,139.864,139.884,142999999.0
2005-11-03 22:55:00,139.884,139.902,139.884,139.894,112800000.0
2005-11-03 22:56:00,139.901,139.908,139.899,139.908,97300001.0
2005-11-03 22:57:00,139.903,139.912,139.897,139.897,214899998.0
2005-11-03 22:58:00,139.903,139.916,139.903,139.913,98699999.0
2005-11-03 22:59:00,139.921,139.921,139.889,139.91,210300003.0
2005-11-03 23:00:00,139.932,139.932,139.918,139.918,153199997.0
2005-11-03 23:01:00,139.92,139.928,139.904,139.928,72300000.0
2005-11-03 23:02:00,139.919,139.932,139.91,139.919,85299999.0
2005-11-03 23:03:00,139.924,139.933,139.913,139.913,39700000.0
2005-11-03 23:04:00,139.921,139.929,139.919,139.92,69400000.0
2005-11-03 23:05:00,139.927,139.94,139.927,139.931,52000000.0
2005-11-03 23:06:00,139.935,139.943,139.924,139.925,100099998.0
2005-11-03 23:07:00,139.93,139.942,139.925,139.936,68900001.0
2005-11-03 23:08:00,139.929,139.938,139.914,139.93,115200000.0
2005-11-03 23:09:00,139.923,139.923,139.902,139.91,122800004.0
2005-11-03 23:10:00,139.909,139.923,139.909,139.92,51600001.0
2005-11-03 23:11:00,139.916,139.918,139.905,139.905,120399998.0
2005-11-03 23:12:00,139.908,139.908,139.901,139.905,84299999.0
2005-11-03 23:13:00,139.906,139.907,139.906,139.907,17600000.0
2005-11-03 23:14:00,139.922,139.922,139.905,139.905,30900000.0
2005-11-03 23:15:00,139.905,139.919,139.905,139.912,106800000.0
2005-11-03 23:16:00,139.915,139.927,139.911,139.92,101499998.0
2005-11-03 23:17:00,139.918,139.935,139.918,139.932,26400000.0
2005-11-03 23:18:00,139.937,139.939,139.933,139.933,41199999.0
2005-11-03 23:19:00,139.938,139.945,139.932,139.945,66600000.0
2005-11-03 23:20:00,139.95,139.95,139.933,139.933,117899999.0
2005-11-03 23:21:00,139.941,139.947,139.924,139.924,60800001.0
2005-11-03 23:22:00,139.92,139.926,139.911,139.913,195000003.0
2005-11-03 23:23:00,139.915,139.945,139.915,139.945,51600000.0
2005-11-03 23:24:00,139.944,139.957,139.94,139.951,136799998.0
2005-11-03 23:25:00,139.947,139.947,139.937,139.94,134399996.0
2005-11-03 23:26:00,139.943,139.95,139.94,139.945,78299999.0
2005-11-03 23:27:00,139.955,139.96,139.949,139.949,36000000.0
2005-11-03 23:28:00,139.944,139.944,139.925,139.925,36800000.0
2005-11-03 23:29:00,139.93,139.934,139.913,139.924,136999998.0
2005-11-03 23:30:00,139.928,139.928,139.927,139.927,43000000.0
2005-11-03 23:31:00,139.927,139.93,139.922,139.928,48800000.0
2005-11-03 23:32:00,139.926,139.936,139.925,139.936,181299999.0
2005-11-03 23:33:00,139.932,139.944,139.932,139.942,91000001.0
2005-11-03 23:34:00,139.928,139.931,139.915,139.931,30100000.0
2005-11-03 23:35:00,139.941,139.941,139.929,139.938,88400000.0
2005-11-03 23:36:00,139.928,139.95,139.928,139.942,80700000.0
2005-11-03 23:37:00,139.947,139.952,139.939,139.952,78100000.0
2005-11-03 23:38:00,139.952,139.964,139.948,139.948,80500000.0
2005-11-03 23:39:00,139.95,139.95,139.935,139.938,61999998.0
2005-11-03 23:40:00,139.932,139.94,139.93,139.939,146900002.0
2005-11-03 23:41:00,139.949,139.96,139.938,139.95,79400000.0
2005-11-03 23:42:00,139.959,139.959,139.956,139.956,16800000.0
2005-11-03 23:43:00,139.953,139.954,139.933,139.933,62400000.0
2005-11-03 23:44:00,139.925,139.94,139.925,139.94,132200001.0
2005-11-03 23:45:00,139.944,139.954,139.944,139.952,104600000.0
2005-11-03 23:46:00,139.964,139.964,139.949,139.956,110799999.0
2005-11-03 23:47:00,139.967,139.972,139.962,139.962,47199999.0
2005-11-03 23:48:00,139.951,139.962,139.948,139.953,90599998.0
2005-11-03 23:49:00,139.955,139.964,139.953,139.953,78099998.0
2005-11-03 23:50:00,139.968,139.968,139.954,139.954,36900000.0
2005-11-03 23:51:00,139.958,139.987,139.958,139.964,47200000.0
2005-11-03 23:52:00,139.966,139.973,139.957,139.957,132700001.0
2005-11-03 23:53:00,139.957,139.969,139.957,139.967,172599997.0
2005-11-03 23:54:00,139.985,139.992,139.978,139.983,60600000.0
2005-11-03 23:55:00,139.98,139.98,139.973,139.973,10700000.0
2005-11-03 23:56:00,139.978,139.992,139.977,139.985,175100000.0
2005-11-03 23:57:00,139.983,139.983,139.974,139.977,50200000.0
2005-11-03 23:58:00,139.975,139.989,139.974,139.974,33199999.0
2005-11-03 23:59:00,139.987,140.019,139.959,140.019,104900000.0
2005-11-04 00:00:00,139.985,140.007,139.968,139.988,111999999.0
2005-11-04 00:01:00,140.019,140.028,139.989,139.991,93199998.0
2005-11-04 00:02:00,139.997,140.002,139.948,139.97,184100002.0
2005-11-04 00:03:00,139.965,139.989,139.95,139.952,92100000.0
2005-11-04 00:04:00,139.962,139.995,139.95,139.983,100599998.0
2005-11-04 00:05:00,139.988,140.006,139.984,139.999,164799996.0
2005-11-04 00:06:00,139.976,140.005,139.976,139.997,70300000.0
2005-11-04 00:07:00,140.004,140.009,139.966,139.97,110500001.0
2005-11-04 00:08:00,139.961,139.989,139.961,139.976,104400002.0
2005-11-04 00:09:00,139.973,139.995,139.966,139.982,155700003.0
2005-11-04 00:10:00,139.968,140.004,139.954,139.992,95200000.0
2005-11-04 00:11:00,139.955,139.984,139.94,139.98,116599999.0
2005-11-04 00:12:00,139.947,139.99,139.935,139.99,225499997.0
2005-11-04 00:13:00,139.964,139.986,139.957,139.974,135100004.0
2005-11-04 00:14:00,139.967,139.992,139.946,139.985,144699999.0
2005-11-04 00:15:00,139.985,139.993,139.969,139.969,138900001.0
2005-11-04 00:16:00,140.001,140.003,139.932,139.957,124900001.0
2005-11-04 00:17:00,139.967,139.98,139.935,139.941,82200001.0
2005-11-04 00:18:00,139.94,139.965,139.93,139.946,81600002.0
2005-11-04 00:19:00,139.939,139.951,139.93,139.949,79600001.0
2005-11-04 00:20:00,139.93,139.968,139.921,139.955,58200000.0
2005-11-04 00:21:00,139.957,139.97,139.932,139.942,42100000.0
2005-11-04 00:22:00,139.943,139.979,139.941,139.968,39799999.0
2005-11-04 00:23:00,139.975,139.982,139.959,139.959,99499999.0
2005-11-04 00:24:00,139.972,139.972,139.955,139.955,62200000.0
2005-11-04 00:25:00,139.96,139.96,139.944,139.953,89200001.0
2005-11-04 00:26:00,139.945,139.945,139.939,139.941,39200000.0
2005-11-04 00:27:00,139.937,139.937,139.923,139.936,87299999.0
2005-11-04 00:28:00,139.978,139.983,139.931,139.944,99000000.0
2005-11-04 00:29:00,139.942,139.942,139.927,139.931,79700001.0
2005-11-04 00:30:00,139.931,139.938,139.928,139.938,76000001.0
2005-11-04 00:31:00,139.926,139.943,139.926,139.935,83800000.0
2005-11-04 00:32:00,139.928,139.928,139.906,139.911,51500000.0
2005-11-04 00:33:00,139.911,139.913,139.899,139.909,99500000.0
2005-11-04 00:34:00,139.908,139.908,139.895,139.895,66400000.0
2005-11-04 00:35:00,139.9,139.91,139.892,139.91,83899999.0
2005-11-04 00:36:00,139.914,139.92,139.908,139.908,113100001.0
2005-11-04 00:37:00,139.905,139.915,139.902,139.915,71800002.0
2005-11-04 00:38:00,139.91,139.915,139.902,139.902,37400000.0
2005-11-04 00:39:00,139.905,139.91,139.904,139.909,102599999.0
2005-11-04 00:40:00,139.895,139.895,139.878,139.889,49600000.0
2005-11-04 00:41:00,139.889,139.889,139.871,139.877,57300000.0
2005-11-04 00:42:00,139.873,139.91,139.869,139.91,64400001.0
2005-11-04 00:43:00,139.919,139.919,139.888,139.896,138500000.0
2005-11-04 00:44:00,139.903,139.916,139.903,139.915,72700000.0
2005-11-04 00:45:00,139.933,139.958,139.933,139.951,74300001.0
2005-11-04 00:46:00,139.963,139.983,139.963,139.971,44000000.0
2005-11-04 00:47:00,139.973,139.981,139.971,139.976,80500001.0
2005-11-04 00:48:00,140.001,140.038,140.001,140.036,57600000.0
2005-11-04 00:49:00,140.032,140.043,140.03,140.04,112600001.0
2005-11-04 00:50:00,140.028,140.038,140.028,140.037,50100001.0
2005-11-04 00:51:00,140.047,140.052,140.037,140.048,87400000.0
2005-11-04 00:52:00,140.052,140.065,140.051,140.057,51200000.0
2005-11-04 00:53:00,140.053,140.053,140.029,140.035,80699999.0
2005-11-04 00:54:00,140.023,140.023,139.997,140.002,58900000.0
2005-11-04 00:55:00,139.997,140.017,139.997,140.016,214600004.0
2005-11-04 00:56:00,140.019,140.019,140.01,140.019,110999998.0
2005-11-04 00:57:00,140.02,140.043,140.02,140.043,119700000.0
2005-11-04 00:58:00,140.049,140.051,140.032,140.032,62800001.0
2005-11-04 00:59:00,140.033,140.035,140.024,140.024,106599998.0
2005-11-04 01:00:00,140.028,140.051,140.028,140.047,81400002.0
2005-11-04 01:01:00,140.046,140.046,140.026,140.037,59000000.0
2005-11-04 01:02:00,140.047,140.049,140.036,140.038,53300000.0
2005-11-04 01:03:00,140.043,140.072,140.043,140.072,92699998.0
2005-11-04 01:04:00,140.066,140.072,140.061,140.062,83700000.0
2005-11-04 01:05:00,140.057,140.059,140.051,140.051,69600001.0
2005-11-04 01:06:00,140.055,140.055,140.041,140.048,111599999.0
2005-11-04 01:07:00,140.049,140.049,140.037,140.042,97100001.0
2005-11-04 01:08:00,140.039,140.039,140.022,140.022,125400002.0
2005-11-04 01:09:00,140.038,140.041,140.034,140.037,82400000.0
2005-11-04 01:10:00,140.04,140.052,140.037,140.043,129000002.0
2005-11-04 01:11:00,140.047,140.058,140.047,140.058,50899999.0
2005-11-04 01:12:00,140.068,140.077,140.064,140.077,106600000.0
2005-11-04 01:13:00,140.079,140.079,140.072,140.079,104300001.0
2005-11-04 01:14:00,140.079,140.081,140.065,140.065,53200000.0
2005-11-04 01:15:00,140.078,140.08,140.07,140.07,68500001.0
2005-11-04 01:16:00,140.075,140.077,140.061,140.061,216200001.0
2005-11-04 01:17:00,140.043,140.043,140.016,140.016,115100000.0
2005-11-04 01:18:00,140.021,140.036,140.015,140.028,93800000.0
2005-11-04 01:19:00,140.033,140.052,140.033,140.05,102100001.0
2005-11-04 01:20:00,140.059,140.059,140.052,140.058,76900000.0
2005-11-04 01:21:00,140.043,140.059,140.043,140.045,112700000.0
2005-11-04 01:22:00,140.042,140.05,140.039,140.05,68399999.0
2005-11-04 01:23:00,140.05,140.054,140.033,140.033,80200000.0
2005-11-04 01:24:00,140.032,140.056,140.032,140.051,88800002.0
2005-11-04 01:25:00,140.049,140.055,140.046,140.055,33300000.0
2005-11-04 01:26:00,140.056,140.072,140.05,140.068,131899998.0
2005-11-04 01:27:00,140.07,140.073,140.06,140.072,56000000.0
2005-11-04 01:28:00,140.062,140.062,140.053,140.055,80599998.0
2005-11-04 01:29:00,140.058,140.058,140.034,140.042,94500001.0
2005-11-04 01:30:00,140.04,140.061,140.037,140.061,149900000.0
2005-11-04 01:31:00,140.062,140.064,140.043,140.046,84600000.0
2005-11-04 01:32:00,140.032,140.036,140.028,140.03,42000000.0
2005-11-04 01:33:00,140.024,140.045,140.024,140.045,113900001.0
2005-11-04 01:34:00,140.059,140.063,140.036,140.042,123000000.0
2005-11-04 01:35:00,140.049,140.072,140.043,140.072,187899999.0
2005-11-04 01:36:00,140.073,140.082,140.061,140.061,112399997.0
2005-11-04 01:37:00,140.072,140.082,140.068,140.068,121699999.0
2005-11-04 01:38:00,140.066,140.075,140.065,140.075,129700001.0
2005-11-04 01:39:00,140.071,140.075,140.054,140.075,85499999.0
2005-11-04 01:40:00,140.064,140.064,140.049,140.06,69500000.0
2005-11-04 01:41:00,140.062,140.076,140.062,140.076,58699999.0
2005-11-04 01:42:00,140.082,140.082,140.055,140.069,87799999.0
2005-11-04 01:43:00,140.062,140.075,140.062,140.07,24000000.0
2005-11-04 01:44:00,140.069,140.073,140.062,140.062,66300000.0
2005-11-04 01:45:00,140.068,140.075,140.061,140.069,119000000.0
2005-11-04 01:46:00,140.063,140.08,140.063,140.08,34200000.0
2005-11-04 01:47:00,140.06,140.108,140.047,140.108,113300002.0
2005-11-04 01:48:00,140.102,140.113,140.063,140.095,86999998.0
2005-11-04 01:49:00,140.115,140.123,140.066,140.098,162400002.0
2005-11-04 01:50:00,140.066,140.082,140.064,140.082,173899997.0
2005-11-04 01:51:00,140.087,140.087,140.069,140.078,60200000.0
2005-11-04 01:52:00,140.075,140.076,140.061,140.075,83100000.0
2005-11-04 01:53:00,140.076,140.099,140.073,140.098,153599998.0
2005-11-04 01:54:00,140.095,140.095,140.069,140.075,93400000.0
2005-11-04 01:55:00,140.09,140.097,140.073,140.09,164500000.0
2005-11-04 01:56:00,140.079,140.084,140.073,140.073,67999999.0
2005-11-04 01:57:00,140.081,140.089,140.081,140.089,14700000.0
2005-11-04 01:58:00,140.093,140.105,140.081,140.092,52900000.0
2005-11-04 01:59:00,140.088,140.088,140.066,140.078,104800002.0
2005-11-04 02:00:00,140.065,140.065,140.05,140.053,51200000.0
2005-11-04 02:01:00,140.061,140.077,140.054,140.077,108199998.0
2005-11-04 02:02:00,140.086,140.086,140.056,140.056,103700000.0
2005-11-04 02:03:00,140.051,140.051,140.029,140.037,51999999.0
2005-11-04 02:04:00,140.038,140.046,140.038,140.042,53599999.0
2005-11-04 02:05:00,140.037,140.054,140.033,140.033,83799999.0
2005-11-04 02:06:00,140.045,140.065,140.045,140.061,106200000.0
2005-11-04 02:07:00,140.058,140.068,140.048,140.06,46400000.0
2005-11-04 02:08:00,140.063,140.072,140.054,140.069,126499999.0
2005-11-04 02:09:00,140.07,140.086,140.047,140.086,93100000.0
2005-11-04 02:10:00,140.087,140.089,140.078,140.087,110200002.0
2005-11-04 02:11:00,140.093,140.096,140.084,140.096,111799998.0
2005-11-04 02:12:00,140.093,140.099,140.083,140.099,65900000.0
2005-11-04 02:13:00,140.097,140.126,140.096,140.119,72400000.0
2005-11-04 02:14:00,140.108,140.118,140.098,140.108,86499999.0
2005-11-04 02:15:00,140.106,140.119,140.102,140.104,77100000.0
2005-11-04 02:16:00,140.098,140.1,140.095,140.1,49100000.0
2005-11-04 02:17:00,140.107,140.108,140.105,140.108,28800000.0
2005-11-04 02:18:00,140.11,140.115,140.108,140.115,115799999.0
2005-11-04 02:19:00,140.106,140.109,140.104,140.109,92700002.0
2005-11-04 02:20:00,140.12,140.126,140.113,140.113,72300001.0
2005-11-04 02:21:00,140.116,140.125,140.1,140.1,81700001.0
2005-11-04 02:22:00,140.098,140.12,140.096,140.117,90699999.0
2005-11-04 02:23:00,140.125,140.13,140.113,140.125,74400000.0
2005-11-04 02:24:00,140.132,140.138,140.131,140.137,65200000.0
2005-11-04 02:25:00,140.128,140.128,140.12,140.127,34400000.0
2005-11-04 02:26:00,140.131,140.141,140.131,140.141,61600000.0
2005-11-04 02:27:00,140.134,140.143,140.123,140.143,114900001.0
2005-11-04 02:28:00,140.138,140.145,140.138,140.14,41900000.0
2005-11-04 02:29:00,140.137,140.156,140.137,140.156,98399999.0
2005-11-04 02:30:00,140.148,140.148,140.132,140.144,32900000.0
2005-11-04 02:31:00,140.148,140.15,140.128,140.148,63300000.0
2005-11-04 02:32:00,140.151,140.168,140.148,140.166,119799997.0
2005-11-04 02:33:00,140.159,140.159,140.143,140.159,98600000.0
2005-11-04 02:34:00,140.126,140.156,140.123,140.145,86600000.0
2005-11-04 02:35:00,140.158,140.16,140.143,140.153,101500003.0
2005-11-04 02:36:00,140.151,140.163,140.144,140.152,75100000.0
2005-11-04 02:37:00,140.146,140.153,140.133,140.15,36100000.0
2005-11-04 02:38:00,140.14,140.15,140.128,140.15,57800001.0
2005-11-04 02:39:00,140.147,140.147,140.127,140.131,56200000.0
2005-11-04 02:40:00,140.132,140.136,140.13,140.132,114599998.0
2005-11-04 02:41:00,140.117,140.117,140.105,140.105,27099999.0
2005-11-04 02:42:00,140.089,140.118,140.089,140.11,111500000.0
2005-11-04 02:43:00,140.092,140.111,140.092,140.11,58100000.0
2005-11-04 02:44:00,140.099,140.099,140.071,140.079,79100000.0
2005-11-04 02:45:00,140.078,140.092,140.075,140.079,109200000.0
2005-11-04 02:46:00,140.079,140.09,140.067,140.07,82699998.0
2005-11-04 02:47:00,140.076,140.11,140.076,140.11,40000000.0
2005-11-04 02:48:00,140.113,140.129,140.105,140.123,65299999.0
2005-11-04 02:49:00,140.129,140.148,140.129,140.148,29600000.0
2005-11-04 02:50:00,140.148,140.151,140.129,140.151,69500002.0
2005-11-04 02:51:00,140.157,140.169,140.143,140.15,91100002.0
2005-11-04 02:52:00,140.157,140.172,140.156,140.172,100400001.0
2005-11-04 02:53:00,140.165,140.165,140.149,140.165,48700000.0
2005-11-04 02:54:00,140.168,140.168,140.162,140.166,91600000.0
2005-11-04 02:55:00,140.158,140.183,140.154,140.154,177199999.0
2005-11-04 02:56:00,140.149,140.162,140.143,140.147,69900000.0
2005-11-04 02:57:00,140.145,140.152,140.132,140.152,79999999.0
2005-11-04 02:58:00,140.153,140.153,140.126,140.136,82300001.0
2005-11-04 02:59:00,140.156,140.17,140.145,140.17,96400001.0
2005-11-04 03:00:00,140.175,140.175,140.146,140.161,104499998.0
2005-11-04 03:01:00,140.165,140.165,140.157,140.165,51400000.0
2005-11-04 03:02:00,140.16,140.165,140.142,140.145,148300000.0
2005-11-04 03:03:00,140.128,140.145,140.122,140.145,99899999.0
2005-11-04 03:04:00,140.14,140.145,140.122,140.124,89800001.0
2005-11-04 03:05:00,140.133,140.146,140.133,140.142,90200000.0
2005-11-04 03:06:00,140.133,140.135,140.108,140.135,74300000.0
2005-11-04 03:07:00,140.143,140.157,140.14,140.152,104400000.0
2005-11-04 03:08:00,140.156,140.158,140.14,140.147,167600003.0
2005-11-04 03:09:00,140.132,140.132,140.12,140.12,27200000.0
2005-11-04 03:10:00,140.115,140.132,140.115,140.13,76900000.0
2005-11-04 03:11:00,140.128,140.147,140.127,140.147,70900000.0
2005-11-04 03:12:00,140.132,140.132,140.096,140.103,192299997.0
2005-11-04 03:13:00,140.134,140.144,140.134,140.14,42800000.0
2005-11-04 03:14:00,140.139,140.146,140.139,140.146,34299999.0
2005-11-04 03:15:00,140.144,140.16,140.137,140.16,44200000.0
2005-11-04 03:16:00,140.165,140.165,140.139,140.15,112300002.0
2005-11-04 03:17:00,140.158,140.163,140.139,140.163,73600001.0
2005-11-04 03:18:00,140.161,140.192,140.155,140.171,100200000.0
2005-11-04 03:19:00,140.177,140.187,140.17,140.18,173300000.0
2005-11-04 03:20:00,140.173,140.196,140.167,140.185,62400000.0
2005-11-04 03:21:00,140.191,140.191,140.169,140.184,55500000.0
2005-11-04 03:22:00,140.182,140.183,140.147,140.15,115100001.0
2005-11-04 03:23:00,140.157,140.158,140.125,140.133,82200000.0
2005-11-04 03:24:00,140.117,140.127,140.117,140.121,124700001.0
2005-11-04 03:25:00,140.122,140.131,140.119,140.128,104699999.0
2005-11-04 03:26:00,140.131,140.136,140.125,140.136,91599999.0
2005-11-04 03:27:00,140.147,140.147,140.121,140.126,78800000.0
2005-11-04 03:28:00,140.132,140.143,140.122,140.143,77599999.0
2005-11-04 03:29:00,140.147,140.147,140.125,140.125,48400000.0
2005-11-04 03:30:00,140.113,140.148,140.113,140.148,64500000.0
2005-11-04 03:31:00,140.14,140.14,140.113,140.12,121499999.0
2005-11-04 03:32:00,140.133,140.133,140.122,140.127,91000000.0
2005-11-04 03:33:00,140.127,140.134,140.112,140.128,117000001.0
2005-11-04 03:34:00,140.13,140.141,140.124,140.141,23200000.0
2005-11-04 03:35:00,140.138,140.162,140.131,140.142,116200002.0
2005-11-04 03:36:00,140.147,140.176,140.144,140.176,38000000.0
2005-11-04 03:37:00,140.178,140.178,140.14,140.157,155900000.0
2005-11-04 03:38:00,140.15,140.152,140.126,140.152,47400001.0
2005-11-04 03:39:00,140.157,140.164,140.151,140.164,54100001.0
2005-11-04 03:40:00,140.157,140.157,140.139,140.154,105200000.0
2005-11-04 03:41:00,140.165,140.172,140.155,140.155,70700000.0
2005-11-04 03:42:00,140.155,140.167,140.155,140.16,91300000.0
2005-11-04 03:43:00,140.153,140.153,140.132,140.142,96800002.0
2005-11-04 03:44:00,140.145,140.161,140.136,140.158,91100002.0
2005-11-04 03:45:00,140.155,140.156,140.137,140.149,94400000.0
2005-11-04 03:46:00,140.163,140.173,140.163,140.173,69300002.0
2005-11-04 03:47:00,140.166,140.175,140.155,140.16,166499998.0
2005-11-04 03:48:00,140.169,140.179,140.16,140.163,161200002.0
2005-11-04 03:49:00,140.164,140.175,140.153,140.166,127600002.0
2005-11-04 03:50:00,140.155,140.16,140.144,140.157,197400004.0
2005-11-04 03:51:00,140.159,140.159,140.156,140.156,2200000.0
2005-11-04 03:52:00,140.16,140.16,140.16,140.16,3600000.0
2005-11-04 03:53:00,140.158,140.159,140.156,140.158,75600000.0
2005-11-04 03:54:00,140.16,140.171,140.157,140.161,95100000.0
2005-11-04 03:55:00,140.16,140.16,140.128,140.148,84800000.0
2005-11-04 03:56:00,140.154,140.183,140.154,140.178,60000000.0
2005-11-04 03:57:00,140.188,140.19,140.167,140.18,113500003.0
2005-11-04 03:58:00,140.179,140.188,140.179,140.186,48900000.0
2005-11-04 03:59:00,140.187,140.198,140.187,140.198,49500000.0
2005-11-04 04:00:00,140.197,140.202,140.189,140.189,71200001.0
2005-11-04 04:01:00,140.204,140.208,140.199,140.208,80300000.0
2005-11-04 04:02:00,140.212,140.217,140.212,140.217,89399999.0
2005-11-04 04:03:00,140.221,140.221,140.191,140.201,124500000.0
2005-11-04 04:04:00,140.215,140.221,140.198,140.221,147200000.0
2005-11-04 04:05:00,140.216,140.23,140.216,140.219,59100000.0
2005-11-04 04:06:00,140.227,140.233,140.221,140.232,132700003.0
2005-11-04 04:07:00,140.235,140.235,140.225,140.23,64400000.0
2005-11-04 04:08:00,140.233,140.233,140.216,140.221,127900001.0
2005-11-04 04:09:00,140.215,140.227,140.215,140.22,137099998.0
2005-11-04 04:10:00,140.223,140.226,140.221,140.223,39200000.0
2005-11-04 04:11:00,140.217,140.225,140.217,140.221,45500000.0
2005-11-04 04:12:00,140.222,140.236,140.222,140.226,127800000.0
2005-11-04 04:13:00,140.228,140.251,140.216,140.25,106400000.0
2005-11-04 04:14:00,140.25,140.25,140.245,140.248,24200000.0
2005-11-04 04:15:00,140.248,140.255,140.241,140.248,172500003.0
2005-11-04 04:16:00,140.24,140.252,140.238,140.24,60800000.0
2005-11-04 04:17:00,140.257,140.268,140.237,140.239,159699999.0
2005-11-04 04:18:00,140.232,140.25,140.23,140.25,41600000.0
2005-11-04 04:19:00,140.252,140.252,140.229,140.245,89700002.0
2005-11-04 04:20:00,140.255,140.255,140.243,140.243,66000000.0
2005-11-04 04:21:00,140.242,140.242,140.228,140.239,96300000.0
2005-11-04 04:22:00,140.236,140.253,140.236,140.241,83600002.0
2005-11-04 04:23:00,140.251,140.256,140.248,140.256,68800000.0
2005-11-04 04:24:00,140.252,140.259,140.251,140.251,70799998.0
2005-11-04 04:25:00,140.24,140.256,140.24,140.25,119299999.0
2005-11-04 04:26:00,140.247,140.257,140.246,140.252,63800001.0
2005-11-04 04:27:00,140.254,140.258,140.243,140.252,83599999.0
2005-11-04 04:28:00,140.255,140.265,140.248,140.251,68000000.0
2005-11-04 04:29:00,140.247,140.257,140.243,140.243,83900001.0
2005-11-04 04:30:00,140.25,140.252,140.247,140.25,100300000.0
2005-11-04 04:31:00,140.245,140.255,140.245,140.25,44000000.0
2005-11-04 04:32:00,140.257,140.263,140.249,140.263,44900000.0
2005-11-04 04:33:00,140.268,140.275,140.26,140.268,51300000.0
2005-11-04 04:34:00,140.268,140.268,140.253,140.258,34400000.0
2005-11-04 04:35:00,140.258,140.258,140.252,140.258,38400000.0
2005-11-04 04:36:00,140.26,140.26,140.257,140.257,34400000.0
2005-11-04 04:37:00,140.26,140.265,140.26,140.26,67400003.0
2005-11-04 04:38:00,140.259,140.259,140.221,140.235,120599996.0
2005-11-04 04:39:00,140.245,140.259,140.245,140.247,62700001.0
2005-11-04 04:40:00,140.255,140.255,140.25,140.255,59499999.0
2005-11-04 04:41:00,140.254,140.254,140.24,140.247,35400000.0
2005-11-04 04:42:00,140.233,140.236,140.233,140.236,50300000.0
2005-11-04 04:43:00,140.234,140.242,140.23,140.23,45400000.0
2005-11-04 04:44:00,140.231,140.242,140.228,140.239,55500000.0
2005-11-04 04:45:00,140.229,140.229,140.215,140.215,106000000.0
2005-11-04 04:46:00,140.222,140.248,140.222,140.248,76499999.0
2005-11-04 04:47:00,140.245,140.259,140.225,140.235,81100000.0
2005-11-04 04:48:00,140.235,140.235,140.23,140.23,31900000.0
2005-11-04 04:49:00,140.235,140.252,140.235,140.243,131099999.0
2005-11-04 04:50:00,140.235,140.235,140.235,140.235,17600000.0
2005-11-04 04:51:00,140.237,140.239,140.23,140.239,60000000.0
2005-11-04 04:52:00,140.235,140.235,140.235,140.235,8800000.0
2005-11-04 04:53:00,140.24,140.24,140.215,140.215,101100002.0
2005-11-04 04:54:00,140.227,140.24,140.227,140.237,119099997.0
2005-11-04 04:55:00,140.239,140.246,140.23,140.23,140499998.0
2005-11-04 04:56:00,140.225,140.236,140.22,140.228,114999998.0
2005-11-04 04:57:00,140.225,140.234,140.225,140.228,53099999.0
2005-11-04 04:58:00,140.23,140.23,140.23,140.23,8800000.0
2005-11-04 04:59:00,140.228,140.241,140.228,140.238,91299999.0
2005-11-04 05:00:00,140.236,140.236,140.225,140.234,128799996.0
2005-11-04 05:01:00,140.237,140.261,140.229,140.239,89999999.0
2005-11-04 05:02:00,140.235,140.24,140.235,140.24,4800000.0
2005-11-04 05:03:00,140.243,140.253,140.23,140.25,51400000.0
2005-11-04 05:04:00,140.253,140.255,140.242,140.242,139599999.0
2005-11-04 05:05:00,140.242,140.256,140.24,140.256,99800002.0
2005-11-04 05:06:00,140.248,140.258,140.248,140.256,82299999.0
2005-11-04 05:07:00,140.255,140.257,140.247,140.247,60900002.0
2005-11-04 05:08:00,140.247,140.247,140.237,140.247,147300001.0
2005-11-04 05:09:00,140.255,140.255,140.245,140.255,139300000.0
2005-11-04 05:10:00,140.256,140.263,140.256,140.258,121500000.0
2005-11-04 05:11:00,140.25,140.262,140.246,140.262,101900001.0
2005-11-04 05:12:00,140.26,140.26,140.26,140.26,8800000.0
2005-11-04 05:13:00,140.255,140.255,140.236,140.247,131800002.0
2005-11-04 05:14:00,140.253,140.253,140.24,140.24,69999999.0
2005-11-04 05:15:00,140.245,140.245,140.24,140.24,19000000.0
2005-11-04 05:16:00,140.233,140.233,140.218,140.226,68800000.0
2005-11-04 05:17:00,140.215,140.23,140.215,140.216,166999997.0
2005-11-04 05:18:00,140.225,140.225,140.22,140.22,14500000.0
2005-11-04 05:19:00,140.218,140.218,140.209,140.212,63099999.0
2005-11-04 05:20:00,140.218,140.228,140.217,140.228,51499999.0
2005-11-04 05:21:00,140.229,140.236,140.22,140.22,185999997.0
2005-11-04 05:22:00,140.226,140.226,140.209,140.22,106699998.0
2005-11-04 05:23:00,140.217,140.235,140.217,140.235,64699998.0
2005-11-04 05:24:00,140.225,140.225,140.22,140.222,99799997.0
2005-11-04 05:25:00,140.218,140.232,140.218,140.225,113600002.0
2005-11-04 05:26:00,140.22,140.22,140.215,140.217,47099999.0
2005-11-04 05:27:00,140.231,140.234,140.231,140.234,13600000.0
2005-11-04 05:28:00,140.246,140.249,140.246,140.249,33500001.0
2005-11-04 05:29:00,140.245,140.245,140.23,140.245,88700002.0
2005-11-04 05:30:00,140.231,140.24,140.231,140.24,109100002.0
2005-11-04 05:31:00,140.24,140.24,140.24,140.24,1000000.0
2005-11-04 05:32:00,140.236,140.236,140.217,140.217,78400002.0
2005-11-04 05:33:00,140.23,140.23,140.217,140.222,47199999.0
2005-11-04 05:34:00,140.206,140.212,140.198,140.203,164300002.0
2005-11-04 05:35:00,140.215,140.236,140.215,140.223,50700000.0
2005-11-04 05:36:00,140.229,140.241,140.229,140.241,30400000.0
2005-11-04 05:37:00,140.231,140.239,140.231,140.237,56699998.0
2005-11-04 05:38:00,140.222,140.236,140.222,140.227,114299999.0
2005-11-04 05:39:00,140.212,140.235,140.202,140.22,90600000.0
2005-11-04 05:40:00,140.225,140.235,140.21,140.23,78200000.0
2005-11-04 05:41:00,140.222,140.222,140.204,140.204,46300000.0
2005-11-04 05:42:00,140.208,140.208,140.208,140.208,9600000.0
2005-11-04 05:43:00,140.216,140.226,140.207,140.208,56300000.0
2005-11-04 05:44:00,140.226,140.274,140.226,140.269,132700001.0
2005-11-04 05:45:00,140.275,140.319,140.268,140.319,95900002.0
2005-11-04 05:46:00,140.308,140.308,140.286,140.3,146300004.0
2005-11-04 05:47:00,140.305,140.31,140.302,140.302,148599997.0
2005-11-04 05:48:00,140.312,140.343,140.312,140.34,68700000.0
2005-11-04 05:49:00,140.338,140.338,140.297,140.312,76000000.0
2005-11-04 05:50:00,140.317,140.329,140.317,140.322,149300000.0
2005-11-04 05:51:00,140.315,140.335,140.315,140.335,63100001.0
2005-11-04 05:52:00,140.33,140.358,140.33,140.342,83800000.0
2005-11-04 05:53:00,140.338,140.351,140.327,140.351,85599999.0
2005-11-04 05:54:00,140.378,140.423,140.378,140.421,50300000.0
2005-11-04 05:55:00,140.413,140.449,140.401,140.442,128500004.0
2005-11-04 05:56:00,140.437,140.528,140.437,140.522,85299999.0
2005-11-04 05:57:00,140.518,140.518,140.485,140.485,40600000.0
2005-11-04 05:58:00,140.472,140.474,140.46,140.466,64799999.0
2005-11-04 05:59:00,140.47,140.474,140.45,140.461,125699999.0
2005-11-04 06:00:00,140.451,140.464,140.451,140.462,95600002.0
2005-11-04 06:01:00,140.444,140.444,140.42,140.429,91699999.0
2005-11-04 06:02:00,140.411,140.422,140.406,140.421,130300002.0
2005-11-04 06:03:00,140.416,140.434,140.412,140.424,43500000.0
2005-11-04 06:04:00,140.433,140.447,140.433,140.44,113600001.0
2005-11-04 06:05:00,140.448,140.448,140.436,140.448,44000000.0
2005-11-04 06:06:00,140.44,140.445,140.432,140.44,111199999.0
2005-11-04 06:07:00,140.431,140.441,140.422,140.422,247800001.0
2005-11-04 06:08:00,140.431,140.431,140.419,140.43,56900000.0
2005-11-04 06:09:00,140.43,140.44,140.428,140.431,45300000.0
2005-11-04 06:10:00,140.425,140.425,140.413,140.42,101399998.0
2005-11-04 06:11:00,140.427,140.427,140.419,140.421,74099999.0
2005-11-04 06:12:00,140.412,140.412,140.395,140.406,133200000.0
2005-11-04 06:13:00,140.402,140.425,140.402,140.415,79200002.0
2005-11-04 06:14:00,140.423,140.429,140.402,140.423,87700000.0
2005-11-04 06:15:00,140.41,140.41,140.364,140.364,35999999.0
2005-11-04 06:16:00,140.382,140.398,140.375,140.396,128700000.0
2005-11-04 06:17:00,140.4,140.405,140.393,140.405,61200000.0
2005-11-04 06:18:00,140.395,140.401,140.388,140.393,107000001.0
2005-11-04 06:19:00,140.398,140.401,140.389,140.396,116600000.0
2005-11-04 06:20:00,140.393,140.423,140.393,140.417,119299998.0
2005-11-04 06:21:00,140.406,140.406,140.404,140.404,28799999.0
2005-11-04 06:22:00,140.391,140.391,140.38,140.381,53100000.0
2005-11-04 06:23:00,140.39,140.41,140.386,140.407,105000000.0
2005-11-04 06:24:00,140.414,140.416,140.414,140.416,12800000.0
2005-11-04 06:25:00,140.418,140.425,140.398,140.425,36800000.0
2005-11-04 06:26:00,140.421,140.428,140.417,140.428,71700000.0
2005-11-04 06:27:00,140.438,140.443,140.43,140.433,83200000.0
2005-11-04 06:28:00,140.432,140.456,140.427,140.442,98999999.0
2005-11-04 06:29:00,140.444,140.444,140.422,140.437,85500000.0
2005-11-04 06:30:00,140.431,140.431,140.409,140.409,45900000.0
2005-11-04 06:31:00,140.427,140.427,140.4,140.416,183000001.0
2005-11-04 06:32:00,140.425,140.443,140.425,140.436,43300000.0
2005-11-04 06:33:00,140.433,140.433,140.417,140.42,67100001.0
2005-11-04 06:34:00,140.406,140.425,140.398,140.411,103699999.0
2005-11-04 06:35:00,140.407,140.412,140.405,140.408,23200000.0
2005-11-04 06:36:00,140.42,140.425,140.417,140.425,85799999.0
2005-11-04 06:37:00,140.437,140.439,140.407,140.407,55599999.0
2005-11-04 06:38:00,140.403,140.403,140.399,140.403,22400000.0
2005-11-04 06:39:00,140.4,140.41,140.379,140.395,42400000.0
2005-11-04 06:40:00,140.39,140.397,140.385,140.385,136499999.0
2005-11-04 06:41:00,140.387,140.398,140.387,140.398,46100000.0
2005-11-04 06:42:00,140.398,140.398,140.388,140.388,119799997.0
2005-11-04 06:43:00,140.393,140.397,140.389,140.394,95400000.0
2005-11-04 06:44:00,140.408,140.408,140.398,140.398,62000000.0
2005-11-04 06:45:00,140.401,140.402,140.388,140.397,115500001.0
2005-11-04 06:46:00,140.402,140.445,140.402,140.437,112599999.0
2005-11-04 06:47:00,140.413,140.436,140.413,140.436,139499999.0
2005-11-04 06:48:00,140.441,140.443,140.437,140.442,70499999.0
2005-11-04 06:49:00,140.443,140.45,140.437,140.437,83100000.0
2005-11-04 06:50:00,140.431,140.441,140.43,140.441,59800000.0
2005-11-04 06:51:00,140.439,140.443,140.428,140.44,67200000.0
2005-11-04 06:52:00,140.436,140.442,140.429,140.429,109999999.0
2005-11-04 06:53:00,140.442,140.442,140.424,140.435,89499998.0
2005-11-04 06:54:00,140.447,140.464,140.447,140.454,104700001.0
2005-11-04 06:55:00,140.452,140.46,140.452,140.457,112300000.0
2005-11-04 06:56:00,140.459,140.459,140.432,140.447,84899999.0
2005-11-04 06:57:00,140.448,140.448,140.437,140.448,82700000.0
2005-11-04 06:58:00,140.45,140.455,140.447,140.455,149999999.0
2005-11-04 06:59:00,140.452,140.452,140.428,140.438,86200003.0
2005-11-04 07:00:00,140.444,140.446,140.432,140.446,141400001.0
2005-11-04 07:01:00,140.438,140.446,140.432,140.446,51199999.0
2005-11-04 07:02:00,140.442,140.445,140.43,140.43,79200002.0
2005-11-04 07:03:00,140.433,140.449,140.431,140.449,144099997.0
2005-11-04 07:04:00,140.449,140.453,140.444,140.453,104500000.0
2005-11-04 07:05:00,140.441,140.452,140.432,140.432,81100000.0
2005-11-04 07:06:00,140.426,140.426,140.409,140.41,132799999.0
2005-11-04 07:07:00,140.422,140.443,140.422,140.443,13600000.0
2005-11-04 07:08:00,140.448,140.45,140.427,140.431,66100000.0
2005-11-04 07:09:00,140.427,140.433,140.422,140.422,55700000.0
2005-11-04 07:10:00,140.427,140.433,140.426,140.433,19400000.0
2005-11-04 07:11:00,140.432,140.447,140.429,140.447,123299999.0
2005-11-04 07:12:00,140.457,140.457,140.443,140.443,134000000.0
2005-11-04 07:13:00,140.438,140.438,140.432,140.432,52699999.0
2005-11-04 07:14:00,140.425,140.435,140.425,140.43,119700000.0
2005-11-04 07:15:00,140.415,140.425,140.415,140.415,81000000.0
2005-11-04 07:16:00,140.416,140.43,140.416,140.428,73199998.0
2005-11-04 07:17:00,140.432,140.436,140.423,140.432,65699999.0
2005-11-04 07:18:00,140.423,140.423,140.41,140.415,91200000.0
2005-11-04 07:19:00,140.406,140.413,140.406,140.41,56800000.0
2005-11-04 07:20:00,140.402,140.437,140.402,140.437,90300001.0
2005-11-04 07:21:00,140.429,140.437,140.429,140.432,141999997.0
2005-11-04 07:22:00,140.446,140.466,140.446,140.462,97999998.0
2005-11-04 07:23:00,140.472,140.472,140.447,140.447,113399999.0
2005-11-04 07:24:00,140.437,140.456,140.437,140.456,88700002.0
2005-11-04 07:25:00,140.449,140.464,140.449,140.455,140600002.0
2005-11-04 07:26:00,140.459,140.468,140.457,140.467,55200000.0
2005-11-04 07:27:00,140.467,140.467,140.443,140.443,66500000.0
2005-11-04 07:28:00,140.451,140.456,140.445,140.445,112500000.0
2005-11-04 07:29:00,140.438,140.445,140.433,140.439,58700001.0
2005-11-04 07:30:00,140.435,140.438,140.434,140.438,100499998.0
2005-11-04 07:31:00,140.447,140.447,140.43,140.437,136199998.0
2005-11-04 07:32:00,140.438,140.456,140.424,140.449,113499997.0
2005-11-04 07:33:00,140.442,140.45,140.442,140.443,40800000.0
2005-11-04 07:34:00,140.447,140.448,140.443,140.448,119499998.0
2005-11-04 07:35:00,140.443,140.449,140.421,140.447,136900001.0
2005-11-04 07:36:00,140.447,140.447,140.438,140.438,10400000.0
2005-11-04 07:37:00,140.44,140.452,140.44,140.445,69999999.0
2005-11-04 07:38:00,140.455,140.47,140.455,140.458,94900000.0
2005-11-04 07:39:00,140.448,140.487,140.448,140.487,158800000.0
2005-11-04 07:40:00,140.49,140.493,140.458,140.474,125100000.0
2005-11-04 07:41:00,140.487,140.493,140.469,140.47,190500002.0
2005-11-04 07:42:00,140.458,140.464,140.458,140.464,12800000.0
2005-11-04 07:43:00,140.457,140.47,140.456,140.47,86400002.0
2005-11-04 07:44:00,140.47,140.47,140.463,140.47,76899998.0
2005-11-04 07:45:00,140.463,140.474,140.459,140.47,45800000.0
2005-11-04 07:46:00,140.465,140.482,140.465,140.478,106299998.0
2005-11-04 07:47:00,140.482,140.488,140.481,140.481,137299997.0
2005-11-04 07:48:00,140.478,140.478,140.468,140.468,59000000.0
2005-11-04 07:49:00,140.47,140.47,140.47,140.47,98100002.0
2005-11-04 07:50:00,140.477,140.477,140.468,140.47,109999999.0
2005-11-04 07:51:00,140.462,140.469,140.462,140.469,57499999.0
2005-11-04 07:52:00,140.463,140.471,140.463,140.468,119699997.0
2005-11-04 07:53:00,140.482,140.487,140.482,140.485,79200001.0
2005-11-04 07:54:00,140.467,140.467,140.465,140.465,45499998.0
2005-11-04 07:55:00,140.461,140.473,140.461,140.465,35500000.0
2005-11-04 07:56:00,140.463,140.477,140.46,140.461,75199999.0
2005-11-04 07:57:00,140.46,140.479,140.46,140.468,69699999.0
2005-11-04 07:58:00,140.481,140.494,140.481,140.49,104600003.0
2005-11-04 07:59:00,140.484,140.496,140.474,140.485,143500001.0
2005-11-04 08:00:00,140.473,140.473,140.463,140.471,51600000.0
2005-11-04 08:01:00,140.483,140.485,140.475,140.485,30800000.0
2005-11-04 08:02:00,140.487,140.487,140.484,140.487,61600001.0
2005-11-04 08:03:00,140.467,140.467,140.443,140.453,121900000.0
2005-11-04 08:04:00,140.464,140.465,140.455,140.465,153900003.0
2005-11-04 08:05:00,140.458,140.463,140.453,140.463,31200000.0
2005-11-04 08:06:00,140.472,140.48,140.461,140.48,66699999.0
2005-11-04 08:07:00,140.483,140.485,140.472,140.472,54000000.0
2005-11-04 08:08:00,140.476,140.482,140.476,140.48,32400000.0
2005-11-04 08:09:00,140.477,140.477,140.469,140.471,91600000.0
2005-11-04 08:10:00,140.482,140.485,140.473,140.485,151200001.0
2005-11-04 08:11:00,140.486,140.486,140.463,140.469,65300001.0
2005-11-04 08:12:00,140.464,140.49,140.464,140.485,71200000.0
2005-11-04 08:13:00,140.473,140.473,140.459,140.462,83300001.0
2005-11-04 08:14:00,140.451,140.457,140.444,140.447,92099999.0
2005-11-04 08:15:00,140.432,140.441,140.431,140.438,75100000.0
2005-11-04 08:16:00,140.452,140.456,140.437,140.451,61300000.0
2005-11-04 08:17:00,140.452,140.455,140.443,140.449,150999999.0
2005-11-04 08:18:00,140.435,140.453,140.435,140.453,107200000.0
2005-11-04 08:19:00,140.461,140.461,140.444,140.458,39200000.0
2005-11-04 08:20:00,140.458,140.458,140.447,140.454,94700000.0
2005-11-04 08:21:00,140.456,140.471,140.456,140.46,78799999.0
2005-11-04 08:22:00,140.459,140.487,140.459,140.486,40200000.0
2005-11-04 08:23:00,140.472,140.472,140.449,140.461,92899999.0
2005-11-04 08:24:00,140.465,140.493,140.465,140.493,87500000.0
2005-11-04 08:25:00,140.474,140.484,140.473,140.473,151999999.0
2005-11-04 08:26:00,140.487,140.487,140.467,140.471,138199998.0
2005-11-04 08:27:00,140.467,140.501,140.465,140.495,104700000.0
2005-11-04 08:28:00,140.513,140.515,140.491,140.491,154200001.0
2005-11-04 08:29:00,140.498,140.504,140.496,140.501,100500000.0
2005-11-04 08:30:00,140.501,140.508,140.49,140.494,65500000.0
2005-11-04 08:31:00,140.507,140.531,140.507,140.516,115999998.0
2005-11-04 08:32:00,140.524,140.538,140.524,140.531,97900001.0
2005-11-04 08:33:00,140.538,140.56,140.531,140.552,184099997.0
2005-11-04 08:34:00,140.548,140.576,140.548,140.575,160799999.0
2005-11-04 08:35:00,140.566,140.571,140.561,140.564,98600000.0
2005-11-04 08:36:00,140.562,140.567,140.561,140.567,81400000.0
2005-11-04 08:37:00,140.576,140.577,140.563,140.577,130300002.0
2005-11-04 08:38:00,140.568,140.568,140.536,140.541,76400001.0
2005-11-04 08:39:00,140.536,140.536,140.524,140.535,95899997.0
2005-11-04 08:40:00,140.525,140.525,140.511,140.524,72800000.0
2005-11-04 08:41:00,140.515,140.522,140.497,140.522,128200000.0
2005-11-04 08:42:00,140.521,140.527,140.505,140.522,97800001.0
2005-11-04 08:43:00,140.513,140.513,140.491,140.507,93499998.0
2005-11-04 08:44:00,140.508,140.522,140.498,140.522,78400001.0
2005-11-04 08:45:00,140.51,140.51,140.472,140.472,71700000.0
2005-11-04 08:46:00,140.477,140.494,140.477,140.489,116499999.0
2005-11-04 08:47:00,140.489,140.496,140.489,140.496,47099998.0
2005-11-04 08:48:00,140.5,140.505,140.492,140.5,65900000.0
2005-11-04 08:49:00,140.485,140.505,140.485,140.5,152500000.0
2005-11-04 08:50:00,140.498,140.498,140.476,140.479,48800000.0
2005-11-04 08:51:00,140.477,140.493,140.47,140.493,113999998.0
2005-11-04 08:52:00,140.49,140.505,140.484,140.505,132899999.0
2005-11-04 08:53:00,140.509,140.512,140.505,140.512,68900000.0
2005-11-04 08:54:00,140.513,140.518,140.501,140.508,105300000.0
2005-11-04 08:55:00,140.509,140.509,140.487,140.494,66800000.0
2005-11-04 08:56:00,140.492,140.499,140.484,140.498,34700000.0
2005-11-04 08:57:00,140.493,140.493,140.473,140.473,110300001.0
2005-11-04 08:58:00,140.483,140.496,140.479,140.49,128499998.0
2005-11-04 08:59:00,140.493,140.5,140.479,140.5,157299996.0
2005-11-04 09:00:00,140.497,140.497,140.481,140.481,106300001.0
2005-11-04 09:01:00,140.479,140.498,140.477,140.492,50400000.0
2005-11-04 09:02:00,140.49,140.496,140.485,140.496,49900001.0
2005-11-04 09:03:00,140.504,140.523,140.504,140.523,60000000.0
2005-11-04 09:04:00,140.525,140.539,140.524,140.532,88099999.0
2005-11-04 09:05:00,140.517,140.517,140.493,140.498,80700000.0
2005-11-04 09:06:00,140.497,140.502,140.468,140.468,138799997.0
2005-11-04 09:07:00,140.463,140.463,140.425,140.425,53100000.0
2005-11-04 09:08:00,140.431,140.437,140.415,140.427,115800002.0
2005-11-04 09:09:00,140.427,140.439,140.42,140.435,92700000.0
2005-11-04 09:10:00,140.418,140.439,140.418,140.434,45600000.0
2005-11-04 09:11:00,140.45,140.45,140.416,140.42,60000001.0
2005-11-04 09:12:00,140.414,140.419,140.407,140.407,92400000.0
2005-11-04 09:13:00,140.415,140.418,140.404,140.412,72400000.0
2005-11-04 09:14:00,140.427,140.429,140.405,140.412,58700000.0
2005-11-04 09:15:00,140.412,140.414,140.403,140.409,114900003.0
2005-11-04 09:16:00,140.407,140.412,140.407,140.41,60499999.0
2005-11-04 09:17:00,140.405,140.442,140.405,140.438,47000000.0
2005-11-04 09:18:00,140.438,140.442,140.427,140.442,92100000.0
2005-11-04 09:19:00,140.431,140.431,140.426,140.426,31900001.0
2005-11-04 09:20:00,140.44,140.455,140.437,140.443,48500000.0
2005-11-04 09:21:00,140.448,140.456,140.443,140.443,73700000.0
2005-11-04 09:22:00,140.452,140.457,140.445,140.451,104600000.0
2005-11-04 09:23:00,140.445,140.454,140.438,140.442,101499999.0
2005-11-04 09:24:00,140.443,140.448,140.44,140.44,61999999.0
2005-11-04 09:25:00,140.437,140.437,140.398,140.411,59299999.0
2005-11-04 09:26:00,140.408,140.459,140.404,140.453,80900000.0
2005-11-04 09:27:00,140.445,140.468,140.437,140.468,121400001.0
2005-11-04 09:28:00,140.477,140.487,140.451,140.465,98200000.0
2005-11-04 09:29:00,140.459,140.468,140.455,140.46,129299999.0
2005-11-04 09:30:00,140.459,140.469,140.455,140.46,43600000.0
2005-11-04 09:31:00,140.447,140.447,140.43,140.432,119199999.0
2005-11-04 09:32:00,140.426,140.433,140.422,140.428,33100000.0
2005-11-04 09:33:00,140.425,140.432,140.414,140.422,107599999.0
2005-11-04 09:34:00,140.423,140.434,140.423,140.434,85299998.0
2005-11-04 09:35:00,140.438,140.473,140.438,140.473,87699999.0
2005-11-04 09:36:00,140.49,140.505,140.487,140.496,81300000.0
2005-11-04 09:37:00,140.493,140.501,140.478,140.485,79000000.0
2005-11-04 09:38:00,140.475,140.479,140.457,140.464,124200000.0
2005-11-04 09:39:00,140.453,140.466,140.45,140.456,88200000.0
2005-11-04 09:40:00,140.45,140.45,140.443,140.445,84500000.0
2005-11-04 09:41:00,140.433,140.439,140.424,140.437,47400000.0
2005-11-04 09:42:00,140.446,140.446,140.421,140.421,85400000.0
2005-11-04 09:43:00,140.407,140.451,140.407,140.451,30000000.0
2005-11-04 09:44:00,140.453,140.468,140.451,140.455,93800000.0
2005-11-04 09:45:00,140.458,140.459,140.453,140.455,70400000.0
2005-11-04 09:46:00,140.453,140.453,140.434,140.434,88299997.0
2005-11-04 09:47:00,140.435,140.445,140.435,140.437,47900000.0
2005-11-04 09:48:00,140.439,140.445,140.437,140.439,132999999.0
2005-11-04 09:49:00,140.432,140.444,140.432,140.441,100500000.0
2005-11-04 09:50:00,140.449,140.46,140.449,140.458,93100000.0
2005-11-04 09:51:00,140.46,140.46,140.438,140.455,110100001.0
2005-11-04 09:52:00,140.453,140.456,140.443,140.443,96299997.0
2005-11-04 09:53:00,140.448,140.448,140.429,140.44,80500000.0
2005-11-04 09:54:00,140.433,140.444,140.424,140.43,145199999.0
2005-11-04 09:55:00,140.414,140.414,140.4,140.412,24799999.0
2005-11-04 09:56:00,140.412,140.419,140.407,140.412,123200000.0
2005-11-04 09:57:00,140.415,140.438,140.415,140.422,100199998.0
2005-11-04 09:58:00,140.425,140.425,140.407,140.423,195999996.0
2005-11-04 09:59:00,140.413,140.413,140.398,140.405,115499999.0
2005-11-04 10:00:00,140.396,140.404,140.391,140.4,116499999.0
2005-11-04 10:01:00,140.39,140.412,140.39,140.412,47899999.0
2005-11-04 10:02:00,140.406,140.409,140.401,140.408,108400001.0
2005-11-04 10:03:00,140.402,140.428,140.402,140.427,37800000.0
2005-11-04 10:04:00,140.423,140.423,140.412,140.412,27200000.0
2005-11-04 10:05:00,140.412,140.418,140.412,140.418,28000001.0
2005-11-04 10:06:00,140.423,140.432,140.409,140.432,154299998.0
2005-11-04 10:07:00,140.438,140.447,140.436,140.444,99400000.0
2005-11-04 10:08:00,140.443,140.443,140.428,140.428,110800004.0
2005-11-04 10:09:00,140.437,140.448,140.437,140.443,93499999.0
2005-11-04 10:10:00,140.45,140.455,140.446,140.446,106699998.0
2005-11-04 10:11:00,140.448,140.46,140.441,140.458,85899999.0
2005-11-04 10:12:00,140.458,140.458,140.443,140.45,98200003.0
2005-11-04 10:13:00,140.45,140.455,140.444,140.448,80200000.0
2005-11-04 10:14:00,140.452,140.463,140.445,140.445,132600000.0
2005-11-04 10:15:00,140.44,140.466,140.44,140.462,179400002.0
2005-11-04 10:16:00,140.464,140.476,140.464,140.47,116700001.0
2005-11-04 10:17:00,140.469,140.496,140.466,140.475,75200000.0
2005-11-04 10:18:00,140.468,140.468,140.435,140.435,103099998.0
2005-11-04 10:19:00,140.433,140.46,140.433,140.46,75999999.0
2005-11-04 10:20:00,140.455,140.46,140.433,140.46,125300000.0
2005-11-04 10:21:00,140.461,140.512,140.459,140.512,73600000.0
2005-11-04 10:22:00,140.517,140.52,140.501,140.515,117600002.0
2005-11-04 10:23:00,140.51,140.52,140.51,140.518,58400001.0
2005-11-04 10:24:00,140.497,140.504,140.495,140.495,80000000.0
2005-11-04 10:25:00,140.494,140.496,140.48,140.496,59200000.0
2005-11-04 10:26:00,140.491,140.505,140.488,140.499,139100000.0
2005-11-04 10:27:00,140.507,140.516,140.506,140.511,50100000.0
2005-11-04 10:28:00,140.491,140.505,140.485,140.505,100700000.0
2005-11-04 10:29:00,140.51,140.519,140.506,140.516,77200001.0
2005-11-04 10:30:00,140.519,140.541,140.506,140.541,111000004.0
2005-11-04 10:31:00,140.56,140.569,140.547,140.559,123300002.0
2005-11-04 10:32:00,140.545,140.568,140.532,140.532,48600000.0
2005-11-04 10:33:00,140.514,140.515,140.502,140.515,23900000.0
2005-11-04 10:34:00,140.505,140.505,140.485,140.495,87199999.0
2005-11-04 10:35:00,140.48,140.492,140.463,140.491,106300001.0
2005-11-04 10:36:00,140.488,140.494,140.485,140.486,106200001.0
2005-11-04 10:37:00,140.495,140.504,140.495,140.496,82000000.0
2005-11-04 10:38:00,140.501,140.505,140.496,140.5,248599998.0
2005-11-04 10:39:00,140.49,140.499,140.471,140.499,90599999.0
2005-11-04 10:40:00,140.493,140.496,140.478,140.491,126500001.0
2005-11-04 10:41:00,140.491,140.496,140.486,140.488,104800002.0
2005-11-04 10:42:00,140.481,140.484,140.474,140.475,121500001.0
2005-11-04 10:43:00,140.479,140.484,140.468,140.468,57900000.0
2005-11-04 10:44:00,140.474,140.483,140.459,140.475,73899998.0
2005-11-04 10:45:00,140.488,140.489,140.483,140.483,92000001.0
2005-11-04 10:46:00,140.476,140.476,140.464,140.47,100999998.0
2005-11-04 10:47:00,140.473,140.479,140.46,140.479,39200000.0
2005-11-04 10:48:00,140.473,140.473,140.453,140.453,18400000.0
2005-11-04 10:49:00,140.436,140.437,140.425,140.437,102200002.0
2005-11-04 10:50:00,140.438,140.452,140.437,140.448,102999998.0
2005-11-04 10:51:00,140.452,140.452,140.435,140.452,78400000.0
2005-11-04 10:52:00,140.449,140.462,140.449,140.461,76900000.0
2005-11-04 10:53:00,140.466,140.471,140.455,140.465,62200000.0
2005-11-04 10:54:00,140.477,140.492,140.473,140.492,130800000.0
2005-11-04 10:55:00,140.49,140.49,140.468,140.471,72000000.0
2005-11-04 10:56:00,140.471,140.471,140.448,140.471,55199999.0
2005-11-04 10:57:00,140.475,140.475,140.461,140.469,93100000.0
2005-11-04 10:58:00,140.47,140.477,140.461,140.469,124799999.0
2005-11-04 10:59:00,140.448,140.449,140.434,140.449,52800000.0
2005-11-04 11:00:00,140.452,140.463,140.452,140.457,135500004.0
2005-11-04 11:01:00,140.448,140.461,140.444,140.447,105999999.0
2005-11-04 11:02:00,140.443,140.446,140.441,140.441,55599999.0
2005-11-04 11:03:00,140.437,140.453,140.437,140.453,35200000.0
2005-11-04 11:04:00,140.448,140.456,140.442,140.448,185500001.0
2005-11-04 11:05:00,140.452,140.452,140.436,140.438,62599999.0
2005-11-04 11:06:00,140.447,140.465,140.447,140.465,108699999.0
2005-11-04 11:07:00,140.46,140.461,140.453,140.453,63399999.0
2005-11-04 11:08:00,140.451,140.457,140.442,140.442,92499999.0
2005-11-04 11:09:00,140.452,140.46,140.447,140.451,64300001.0
2005-11-04 11:10:00,140.442,140.452,140.438,140.452,64300000.0
2005-11-04 11:11:00,140.457,140.457,140.45,140.45,110499998.0
2005-11-04 11:12:00,140.458,140.459,140.422,140.43,86099999.0
2005-11-04 11:13:00,140.433,140.443,140.433,140.44,124300000.0
2005-11-04 11:14:00,140.427,140.433,140.414,140.433,62499999.0
2005-11-04 11:15:00,140.437,140.437,140.4,140.41,132800003.0
2005-11-04 11:16:00,140.416,140.433,140.404,140.433,105299998.0
2005-11-04 11:17:00,140.44,140.44,140.417,140.435,174099999.0
2005-11-04 11:18:00,140.443,140.452,140.43,140.451,83399999.0
2005-11-04 11:19:00,140.446,140.446,140.425,140.425,117400001.0
2005-11-04 11:20:00,140.418,140.441,140.418,140.434,105100000.0
2005-11-04 11:21:00,140.455,140.466,140.443,140.449,98800000.0
2005-11-04 11:22:00,140.451,140.451,140.445,140.451,52600000.0
2005-11-04 11:23:00,140.448,140.468,140.448,140.454,129800002.0
2005-11-04 11:24:00,140.462,140.462,140.452,140.454,100300001.0
2005-11-04 11:25:00,140.454,140.467,140.448,140.457,129200000.0
2005-11-04 11:26:00,140.471,140.482,140.471,140.474,99900000.0
2005-11-04 11:27:00,140.466,140.469,140.443,140.443,145299998.0
2005-11-04 11:28:00,140.444,140.458,140.444,140.447,83600001.0
2005-11-04 11:29:00,140.454,140.454,140.442,140.445,150200000.0
2005-11-04 11:30:00,140.447,140.452,140.437,140.438,49500000.0
2005-11-04 11:31:00,140.428,140.438,140.418,140.438,149700001.0
2005-11-04 11:32:00,140.437,140.438,140.432,140.438,94700000.0
2005-11-04 11:33:00,140.447,140.461,140.44,140.45,58200000.0
2005-11-04 11:34:00,140.46,140.46,140.43,140.436,123800000.0
2005-11-04 11:35:00,140.434,140.441,140.42,140.42,177099998.0
2005-11-04 11:36:00,140.432,140.432,140.417,140.427,131800000.0
2005-11-04 11:37:00,140.436,140.437,140.418,140.434,33600000.0
2005-11-04 11:38:00,140.434,140.448,140.434,140.441,48800000.0
2005-11-04 11:39:00,140.442,140.444,140.416,140.434,196900005.0
2005-11-04 11:40:00,140.418,140.418,140.399,140.402,92299999.0
2005-11-04 11:41:00,140.412,140.423,140.411,140.42,156099996.0
2005-11-04 11:42:00,140.411,140.42,140.411,140.411,50400000.0
2005-11-04 11:43:00,140.418,140.418,140.406,140.41,159499998.0
2005-11-04 11:44:00,140.429,140.435,140.404,140.407,36700000.0
2005-11-04 11:45:00,140.413,140.43,140.407,140.427,77100000.0
2005-11-04 11:46:00,140.418,140.418,140.41,140.415,62500001.0
2005-11-04 11:47:00,140.416,140.441,140.416,140.427,66100002.0
2005-11-04 11:48:00,140.432,140.435,140.427,140.431,162200001.0
2005-11-04 11:49:00,140.424,140.44,140.42,140.44,180599996.0
2005-11-04 11:50:00,140.435,140.447,140.435,140.447,61500001.0
2005-11-04 11:51:00,140.445,140.46,140.434,140.46,38500000.0
2005-11-04 11:52:00,140.447,140.459,140.446,140.452,47500000.0
2005-11-04 11:53:00,140.45,140.461,140.443,140.461,143600003.0
2005-11-04 11:54:00,140.461,140.461,140.436,140.447,63899999.0
2005-11-04 11:55:00,140.453,140.453,140.44,140.44,92700000.0
2005-11-04 11:56:00,140.444,140.445,140.429,140.445,102199998.0
2005-11-04 11:57:00,140.45,140.453,140.44,140.442,67900001.0
2005-11-04 11:58:00,140.438,140.439,140.432,140.438,43000000.0
2005-11-04 11:59:00,140.44,140.451,140.438,140.443,174700003.0
2005-11-04 12:00:00,140.444,140.453,140.442,140.442,81300000.0
2005-11-04 12:01:00,140.441,140.449,140.441,140.449,52400000.0
2005-11-04 12:02:00,140.439,140.452,140.429,140.452,102000000.0
2005-11-04 12:03:00,140.463,140.477,140.463,140.477,139700000.0
2005-11-04 12:04:00,140.492,140.505,140.467,140.467,87899999.0
2005-11-04 12:05:00,140.469,140.478,140.458,140.476,139800002.0
2005-11-04 12:06:00,140.485,140.503,140.485,140.492,101000000.0
2005-11-04 12:07:00,140.486,140.495,140.482,140.49,60300000.0
2005-11-04 12:08:00,140.486,140.496,140.466,140.466,85199998.0
2005-11-04 12:09:00,140.471,140.491,140.471,140.485,56800001.0
2005-11-04 12:10:00,140.49,140.49,140.465,140.468,76100000.0
2005-11-04 12:11:00,140.468,140.468,140.458,140.467,119000003.0
2005-11-04 12:12:00,140.47,140.476,140.47,140.472,56100000.0
2005-11-04 12:13:00,140.477,140.493,140.475,140.475,59200000.0
2005-11-04 12:14:00,140.468,140.468,140.451,140.453,93299999.0
2005-11-04 12:15:00,140.445,140.47,140.445,140.458,99099999.0
2005-11-04 12:16:00,140.462,140.467,140.458,140.458,91000000.0
2005-11-04 12:17:00,140.45,140.45,140.441,140.447,83099998.0
2005-11-04 12:18:00,140.437,140.437,140.428,140.432,97900000.0
2005-11-04 12:19:00,140.444,140.454,140.428,140.442,181000002.0
2005-11-04 12:20:00,140.44,140.44,140.438,140.438,7600000.0
2005-11-04 12:21:00,140.446,140.455,140.446,140.455,24200000.0
2005-11-04 12:22:00,140.45,140.45,140.438,140.438,35999999.0
2005-11-04 12:23:00,140.423,140.438,140.422,140.422,105600000.0
2005-11-04 12:24:00,140.433,140.441,140.43,140.441,106100001.0
2005-11-04 12:25:00,140.442,140.446,140.434,140.446,34900000.0
2005-11-04 12:26:00,140.44,140.454,140.44,140.45,152199999.0
2005-11-04 12:27:00,140.437,140.437,140.419,140.42,32700000.0
2005-11-04 12:28:00,140.418,140.435,140.418,140.429,177699998.0
2005-11-04 12:29:00,140.432,140.442,140.424,140.442,85100000.0
2005-11-04 12:30:00,140.445,140.455,140.439,140.44,123800002.0
2005-11-04 12:31:00,140.44,140.445,140.424,140.426,95100001.0
2005-11-04 12:32:00,140.433,140.433,140.408,140.408,82300000.0
2005-11-04 12:33:00,140.418,140.419,140.415,140.417,22400000.0
2005-11-04 12:34:00,140.412,140.417,140.408,140.412,114399999.0
2005-11-04 12:35:00,140.414,140.424,140.408,140.408,49600000.0
2005-11-04 12:36:00,140.417,140.433,140.417,140.425,80499998.0
2005-11-04 12:37:00,140.419,140.432,140.416,140.43,104200002.0
2005-11-04 12:38:00,140.428,140.447,140.426,140.426,74400001.0
2005-11-04 12:39:00,140.432,140.432,140.41,140.41,47900000.0
2005-11-04 12:40:00,140.407,140.416,140.401,140.401,154800000.0
2005-11-04 12:41:00,140.391,140.407,140.391,140.407,117300000.0
2005-11-04 12:42:00,140.409,140.409,140.39,140.39,76700000.0
2005-11-04 12:43:00,140.405,140.431,140.405,140.413,50000000.0
2005-11-04 12:44:00,140.403,140.413,140.401,140.413,91299999.0
2005-11-04 12:45:00,140.431,140.433,140.408,140.408,90000000.0
2005-11-04 12:46:00,140.407,140.43,140.407,140.422,66099999.0
2005-11-04 12:47:00,140.412,140.415,140.397,140.397,74200000.0
2005-11-04 12:48:00,140.406,140.414,140.398,140.414,133299999.0
2005-11-04 12:49:00,140.414,140.44,140.414,140.434,77499998.0
2005-11-04 12:50:00,140.436,140.448,140.426,140.433,111899997.0
2005-11-04 12:51:00,140.433,140.438,140.426,140.433,95199999.0
2005-11-04 12:52:00,140.427,140.439,140.427,140.43,55000000.0
2005-11-04 12:53:00,140.442,140.448,140.415,140.437,84600000.0
2005-11-04 12:54:00,140.43,140.46,140.43,140.458,109700001.0
2005-11-04 12:55:00,140.463,140.478,140.463,140.478,90000000.0
2005-11-04 12:56:00,140.478,140.501,140.478,140.498,77500000.0
2005-11-04 12:57:00,140.509,140.517,140.496,140.496,165499998.0
2005-11-04 12:58:00,140.497,140.507,140.495,140.501,70400000.0
2005-11-04 12:59:00,140.505,140.505,140.491,140.5,67600002.0
2005-11-04 13:00:00,140.507,140.507,140.49,140.49,35300000.0
2005-11-04 13:01:00,140.48,140.48,140.469,140.477,132100002.0
2005-11-04 13:02:00,140.467,140.472,140.463,140.466,129899999.0
2005-11-04 13:03:00,140.461,140.461,140.435,140.435,124199998.0
2005-11-04 13:04:00,140.422,140.448,140.419,140.448,65200002.0
2005-11-04 13:05:00,140.443,140.46,140.438,140.46,56200000.0
2005-11-04 13:06:00,140.46,140.463,140.443,140.453,221499998.0
2005-11-04 13:07:00,140.455,140.46,140.433,140.46,85699999.0
2005-11-04 13:08:00,140.467,140.473,140.457,140.464,134800004.0
2005-11-04 13:09:00,140.47,140.475,140.465,140.475,153399999.0
2005-11-04 13:10:00,140.465,140.465,140.453,140.46,75299999.0
2005-11-04 13:11:00,140.458,140.46,140.448,140.46,45700000.0
2005-11-04 13:12:00,140.457,140.467,140.457,140.467,13600000.0
2005-11-04 13:13:00,140.467,140.495,140.452,140.494,49500000.0
2005-11-04 13:14:00,140.49,140.529,140.487,140.529,109999998.0
2005-11-04 13:15:00,140.54,140.561,140.54,140.542,100200002.0
2005-11-04 13:16:00,140.534,140.543,140.531,140.532,70300000.0
2005-11-04 13:17:00,140.522,140.529,140.522,140.527,84599999.0
2005-11-04 13:18:00,140.54,140.559,140.54,140.555,58699999.0
2005-11-04 13:19:00,140.558,140.558,140.544,140.544,77100001.0
2005-11-04 13:20:00,140.532,140.56,140.532,140.542,186300000.0
2005-11-04 13:21:00,140.54,140.559,140.54,140.546,59000000.0
2005-11-04 13:22:00,140.543,140.547,140.542,140.542,74500001.0
2005-11-04 13:23:00,140.529,140.538,140.528,140.537,111300002.0
2005-11-04 13:24:00,140.536,140.536,140.512,140.531,118299999.0
2005-11-04 13:25:00,140.522,140.529,140.512,140.513,98099999.0
2005-11-04 13:26:00,140.513,140.53,140.513,140.523,122400000.0
2005-11-04 13:27:00,140.525,140.537,140.523,140.523,85299999.0
2005-11-04 13:28:00,140.512,140.54,140.512,140.54,78800000.0
2005-11-04 13:29:00,140.546,140.552,140.543,140.543,38400000.0
2005-11-04 13:30:00,140.547,140.556,140.545,140.545,110999999.0
2005-11-04 13:31:00,140.539,140.557,140.539,140.55,117500001.0
2005-11-04 13:32:00,140.537,140.566,140.537,140.548,60700001.0
2005-11-04 13:33:00,140.558,140.56,140.552,140.56,79200001.0
2005-11-04 13:34:00,140.556,140.569,140.556,140.565,46399999.0
2005-11-04 13:35:00,140.552,140.553,140.532,140.538,62600001.0
2005-11-04 13:36:00,140.524,140.526,140.524,140.526,17600000.0
2005-11-04 13:37:00,140.525,140.535,140.517,140.535,75600000.0
2005-11-04 13:38:00,140.537,140.537,140.529,140.533,81400001.0
2005-11-04 13:39:00,140.536,140.545,140.535,140.535,73099999.0
2005-11-04 13:40:00,140.533,140.543,140.533,140.534,62599999.0
2005-11-04 13:41:00,140.537,140.537,140.523,140.523,77199999.0
2005-11-04 13:42:00,140.514,140.515,140.505,140.515,115699999.0
2005-11-04 13:43:00,140.505,140.505,140.475,140.478,44300000.0
2005-11-04 13:44:00,140.475,140.487,140.475,140.487,123899999.0
2005-11-04 13:45:00,140.479,140.479,140.473,140.473,4100000.0
2005-11-04 13:46:00,140.468,140.472,140.455,140.466,81600000.0
2005-11-04 13:47:00,140.457,140.471,140.457,140.462,114699998.0
2005-11-04 13:48:00,140.457,140.467,140.454,140.467,71099998.0
2005-11-04 13:49:00,140.452,140.452,140.437,140.444,69500000.0
2005-11-04 13:50:00,140.442,140.458,140.442,140.444,92599998.0
2005-11-04 13:51:00,140.442,140.458,140.43,140.457,99000000.0
2005-11-04 13:52:00,140.449,140.455,140.441,140.449,100700000.0
2005-11-04 13:53:00,140.446,140.456,140.441,140.453,108299999.0
2005-11-04 13:54:00,140.446,140.446,140.428,140.435,58100000.0
2005-11-04 13:55:00,140.441,140.454,140.441,140.446,101399999.0
2005-11-04 13:56:00,140.435,140.435,140.424,140.428,66200000.0
2005-11-04 13:57:00,140.431,140.431,140.423,140.423,41399999.0
2005-11-04 13:58:00,140.437,140.438,140.411,140.411,73499998.0
2005-11-04 13:59:00,140.413,140.424,140.413,140.417,34300000.0
2005-11-04 14:00:00,140.421,140.428,140.417,140.417,187600001.0
2005-11-04 14:01:00,140.413,140.413,140.402,140.411,36300001.0
2005-11-04 14:02:00,140.403,140.419,140.402,140.419,94000000.0
2005-11-04 14:03:00,140.426,140.43,140.406,140.406,68899999.0
2005-11-04 14:04:00,140.41,140.43,140.406,140.43,135199999.0
2005-11-04 14:05:00,140.426,140.426,140.39,140.39,56000000.0
2005-11-04 14:06:00,140.398,140.413,140.392,140.409,112899999.0
2005-11-04 14:07:00,140.407,140.427,140.407,140.427,69099999.0
2005-11-04 14:08:00,140.432,140.445,140.43,140.445,99699999.0
2005-11-04 14:09:00,140.435,140.435,140.422,140.422,21900000.0
2005-11-04 14:10:00,140.425,140.425,140.405,140.417,174999996.0
2005-11-04 14:11:00,140.44,140.444,140.435,140.435,72800000.0
2005-11-04 14:12:00,140.449,140.451,140.441,140.447,33900000.0
2005-11-04 14:13:00,140.444,140.459,140.44,140.44,121299999.0
2005-11-04 14:14:00,140.442,140.444,140.43,140.44,98000000.0
2005-11-04 14:15:00,140.435,140.444,140.425,140.444,81400000.0
2005-11-04 14:16:00,140.448,140.463,140.448,140.463,19200000.0
2005-11-04 14:17:00,140.475,140.481,140.475,140.48,27799999.0
2005-11-04 14:18:00,140.483,140.502,140.483,140.498,41500000.0
2005-11-04 14:19:00,140.502,140.509,140.493,140.493,56299998.0
2005-11-04 14:20:00,140.492,140.498,140.472,140.479,51100000.0
2005-11-04 14:21:00,140.466,140.481,140.463,140.463,78500000.0
2005-11-04 14:22:00,140.474,140.501,140.474,140.498,110599998.0
2005-11-04 14:23:00,140.495,140.507,140.488,140.492,157200000.0
2005-11-04 14:24:00,140.498,140.516,140.497,140.506,66700000.0
2005-11-04 14:25:00,140.491,140.494,140.491,140.494,13600000.0
2005-11-04 14:26:00,140.502,140.506,140.489,140.5,95299998.0
2005-11-04 14:27:00,140.507,140.512,140.478,140.478,71999999.0
2005-11-04 14:28:00,140.487,140.487,140.473,140.473,85100000.0
2005-11-04 14:29:00,140.459,140.464,140.459,140.464,21599999.0
2005-11-04 14:30:00,140.462,140.486,140.462,140.469,23200000.0
2005-11-04 14:31:00,140.477,140.477,140.454,140.467,114699997.0
2005-11-04 14:32:00,140.465,140.471,140.46,140.463,91199999.0
2005-11-04 14:33:00,140.462,140.467,140.46,140.46,108400001.0
2005-11-04 14:34:00,140.471,140.492,140.471,140.489,118699998.0
2005-11-04 14:35:00,140.483,140.512,140.483,140.499,84800000.0
2005-11-04 14:36:00,140.505,140.519,140.505,140.51,80800002.0
2005-11-04 14:37:00,140.53,140.53,140.507,140.525,66900000.0
2005-11-04 14:38:00,140.519,140.523,140.512,140.514,113699999.0
2005-11-04 14:39:00,140.514,140.528,140.512,140.528,90900000.0
2005-11-04 14:40:00,140.528,140.528,140.513,140.513,108000001.0
2005-11-04 14:41:00,140.509,140.514,140.505,140.505,29800000.0
2005-11-04 14:42:00,140.501,140.524,140.501,140.52,66399998.0
2005-11-04 14:43:00,140.526,140.562,140.526,140.551,99499998.0
2005-11-04 14:44:00,140.543,140.55,140.535,140.545,116300001.0
2005-11-04 14:45:00,140.535,140.541,140.528,140.534,97499999.0
2005-11-04 14:46:00,140.528,140.533,140.524,140.524,79100002.0
2005-11-04 14:47:00,140.526,140.537,140.526,140.526,131099999.0
2005-11-04 14:48:00,140.533,140.541,140.527,140.538,77899998.0
2005-11-04 14:49:00,140.53,140.53,140.512,140.512,113399999.0
2005-11-04 14:50:00,140.518,140.532,140.512,140.532,45300000.0
2005-11-04 14:51:00,140.528,140.54,140.521,140.54,83600000.0
2005-11-04 14:52:00,140.529,140.55,140.522,140.54,97100000.0
2005-11-04 14:53:00,140.546,140.558,140.543,140.549,76400000.0
2005-11-04 14:54:00,140.554,140.566,140.553,140.561,59200000.0
2005-11-04 14:55:00,140.543,140.558,140.543,140.546,113899998.0
2005-11-04 14:56:00,140.546,140.552,140.538,140.54,100500000.0
2005-11-04 14:57:00,140.543,140.543,140.532,140.538,33600001.0
2005-11-04 14:58:00,140.541,140.57,140.541,140.56,58500000.0
2005-11-04 14:59:00,140.564,140.568,140.55,140.551,122399999.0
2005-11-04 15:00:00,140.568,140.57,140.556,140.558,122099998.0
2005-11-04 15:01:00,140.567,140.57,140.52,140.52,98800000.0
2005-11-04 15:02:00,140.516,140.53,140.516,140.52,200099999.0
2005-11-04 15:03:00,140.518,140.52,140.512,140.519,78800000.0
2005-11-04 15:04:00,140.515,140.515,140.503,140.505,112500001.0
2005-11-04 15:05:00,140.506,140.518,140.497,140.497,64299998.0
2005-11-04 15:06:00,140.498,140.511,140.495,140.505,74500000.0
2005-11-04 15:07:00,140.508,140.516,140.505,140.505,70400000.0
2005-11-04 15:08:00,140.51,140.521,140.51,140.516,105500001.0
2005-11-04 15:09:00,140.507,140.523,140.507,140.518,104999997.0
2005-11-04 15:10:00,140.515,140.534,140.502,140.534,119300001.0
2005-11-04 15:11:00,140.537,140.546,140.525,140.525,71800000.0
2005-11-04 15:12:00,140.527,140.533,140.505,140.505,166200000.0
2005-11-04 15:13:00,140.504,140.522,140.504,140.507,102200002.0
2005-11-04 15:14:00,140.512,140.519,140.494,140.494,193500002.0
2005-11-04 15:15:00,140.48,140.5,140.48,140.486,52699999.0
2005-11-04 15:16:00,140.478,140.49,140.474,140.482,158300000.0
2005-11-04 15:17:00,140.484,140.49,140.475,140.475,53599999.0
2005-11-04 15:18:00,140.472,140.48,140.452,140.452,42599999.0
2005-11-04 15:19:00,140.455,140.46,140.428,140.434,50899999.0
2005-11-04 15:20:00,140.427,140.441,140.416,140.441,126699996.0
2005-11-04 15:21:00,140.439,140.443,140.429,140.432,52399999.0
2005-11-04 15:22:00,140.442,140.46,140.442,140.46,22099999.0
2005-11-04 15:23:00,140.468,140.479,140.466,140.476,128099999.0
2005-11-04 15:24:00,140.498,140.524,140.498,140.521,47900000.0
2005-11-04 15:25:00,140.529,140.54,140.526,140.54,43300000.0
2005-11-04 15:26:00,140.548,140.548,140.502,140.505,107899999.0
2005-11-04 15:27:00,140.515,140.518,140.477,140.477,66600000.0
2005-11-04 15:28:00,140.48,140.48,140.422,140.44,156500001.0
2005-11-04 15:29:00,140.452,140.468,140.422,140.422,108500000.0
2005-11-04 15:30:00,140.363,140.53,140.31,140.488,112300002.0
2005-11-04 15:31:00,140.509,140.57,140.509,140.55,122999998.0
2005-11-04 15:32:00,140.575,140.611,140.549,140.609,54900000.0
2005-11-04 15:33:00,140.6,140.6,140.462,140.497,81299999.0
2005-11-04 15:34:00,140.505,140.53,140.489,140.529,109100000.0
2005-11-04 15:35:00,140.54,140.54,140.484,140.484,55000000.0
2005-11-04 15:36:00,140.495,140.526,140.466,140.525,173200002.0
2005-11-04 15:37:00,140.551,140.566,140.539,140.566,130499999.0
2005-11-04 15:38:00,140.425,140.473,140.238,140.473,68699999.0
2005-11-04 15:39:00,140.62,140.629,140.576,140.589,81699998.0
2005-11-04 15:40:00,140.593,140.593,140.195,140.468,51500000.0
2005-11-04 15:41:00,140.582,140.621,140.568,140.621,99200002.0
2005-11-04 15:42:00,140.626,140.626,140.589,140.589,43300000.0
2005-11-04 15:43:00,140.565,140.599,140.547,140.556,134600002.0
2005-11-04 15:44:00,140.531,140.554,140.524,140.537,98000000.0
2005-11-04 15:45:00,140.533,140.58,140.533,140.566,146099997.0
2005-11-04 15:46:00,140.548,140.599,140.548,140.569,150099999.0
2005-11-04 15:47:00,140.57,140.592,140.553,140.589,144500000.0
2005-11-04 15:48:00,140.585,140.589,140.564,140.585,128500003.0
2005-11-04 15:49:00,140.608,140.642,140.608,140.636,85800002.0
2005-11-04 15:50:00,140.632,140.639,140.589,140.598,107000001.0
2005-11-04 15:51:00,140.598,140.619,140.585,140.613,103199998.0
2005-11-04 15:52:00,140.617,140.643,140.617,140.633,62100000.0
2005-11-04 15:53:00,140.655,140.661,140.643,140.649,57700000.0
2005-11-04 15:54:00,140.635,140.682,140.635,140.675,113300002.0
2005-11-04 15:55:00,140.675,140.689,140.666,140.689,67999999.0
2005-11-04 15:56:00,140.694,140.714,140.68,140.706,111200003.0
2005-11-04 15:57:00,140.712,140.728,140.705,140.716,127400000.0
2005-11-04 15:58:00,140.713,140.73,140.708,140.73,139200003.0
2005-11-04 15:59:00,140.717,140.717,140.69,140.69,61800000.0
2005-11-04 16:00:00,140.686,140.705,140.678,140.701,85600002.0
2005-11-04 16:01:00,140.727,140.738,140.696,140.738,106699998.0
2005-11-04 16:02:00,140.75,140.75,140.714,140.72,95599999.0
2005-11-04 16:03:00,140.75,140.774,140.75,140.774,57500000.0
2005-11-04 16:04:00,140.785,140.807,140.781,140.8,182100002.0
2005-11-04 16:05:00,140.802,140.802,140.782,140.791,46500000.0
2005-11-04 16:06:00,140.792,140.794,140.758,140.758,126799999.0
2005-11-04 16:07:00,140.772,140.781,140.758,140.758,66700000.0
2005-11-04 16:08:00,140.747,140.748,140.73,140.73,177700000.0
2005-11-04 16:09:00,140.7,140.715,140.696,140.711,79499999.0
2005-11-04 16:10:00,140.69,140.69,140.649,140.663,99200001.0
2005-11-04 16:11:00,140.662,140.672,140.654,140.671,132600000.0
2005-11-04 16:12:00,140.668,140.687,140.665,140.674,72999999.0
2005-11-04 16:13:00,140.686,140.695,140.672,140.686,227800000.0
2005-11-04 16:14:00,140.683,140.711,140.68,140.694,132699999.0
2005-11-04 16:15:00,140.685,140.694,140.672,140.694,139400001.0
2005-11-04 16:16:00,140.678,140.678,140.627,140.627,82500000.0
2005-11-04 16:17:00,140.62,140.624,140.578,140.578,110699999.0
2005-11-04 16:18:00,140.565,140.565,140.537,140.552,38500000.0
2005-11-04 16:19:00,140.552,140.554,140.532,140.54,81900000.0
2005-11-04 16:20:00,140.543,140.553,140.534,140.54,72200000.0
2005-11-04 16:21:00,140.532,140.546,140.524,140.546,122500000.0
2005-11-04 16:22:00,140.534,140.552,140.534,140.548,104299999.0
2005-11-04 16:23:00,140.552,140.559,140.528,140.534,95100001.0
2005-11-04 16:24:00,140.538,140.574,140.537,140.56,158900001.0
2005-11-04 16:25:00,140.556,140.567,140.546,140.56,66800000.0
2005-11-04 16:26:00,140.542,140.544,140.515,140.515,61500002.0
2005-11-04 16:27:00,140.517,140.522,140.499,140.499,49100000.0
2005-11-04 16:28:00,140.46,140.472,140.426,140.426,161099999.0
2005-11-04 16:29:00,140.422,140.438,140.402,140.42,51000002.0
2005-11-04 16:30:00,140.437,140.45,140.431,140.438,81200000.0
2005-11-04 16:31:00,140.423,140.439,140.415,140.415,93300000.0
2005-11-04 16:32:00,140.415,140.44,140.411,140.435,121199996.0
2005-11-04 16:33:00,140.442,140.442,140.394,140.394,42800000.0
2005-11-04 16:34:00,140.39,140.401,140.376,140.378,69500000.0
2005-11-04 16:35:00,140.386,140.413,140.381,140.413,57399999.0
2005-11-04 16:36:00,140.422,140.429,140.406,140.409,67200000.0
2005-11-04 16:37:00,140.405,140.428,140.405,140.424,40000000.0
2005-11-04 16:38:00,140.427,140.439,140.422,140.422,79500000.0
2005-11-04 16:39:00,140.412,140.413,140.399,140.41,106599999.0
2005-11-04 16:40:00,140.411,140.418,140.408,140.413,132100000.0
2005-11-04 16:41:00,140.412,140.415,140.369,140.369,95200001.0
2005-11-04 16:42:00,140.364,140.369,140.341,140.341,96799998.0
2005-11-04 16:43:00,140.333,140.333,140.3,140.303,70400000.0
2005-11-04 16:44:00,140.301,140.306,140.286,140.306,58700000.0
2005-11-04 16:45:00,140.31,140.311,140.298,140.31,79399999.0
2005-11-04 16:46:00,140.308,140.321,140.299,140.321,104300001.0
2005-11-04 16:47:00,140.328,140.368,140.327,140.361,78200000.0
2005-11-04 16:48:00,140.351,140.359,140.335,140.347,84099998.0
2005-11-04 16:49:00,140.336,140.336,140.307,140.311,103499997.0
2005-11-04 16:50:00,140.325,140.334,140.309,140.334,118499999.0
2005-11-04 16:51:00,140.354,140.359,140.339,140.346,66200000.0
2005-11-04 16:52:00,140.356,140.379,140.356,140.365,72000000.0
2005-11-04 16:53:00,140.36,140.374,140.343,140.35,69300000.0
2005-11-04 16:54:00,140.354,140.367,140.352,140.354,16800000.0
2005-11-04 16:55:00,140.338,140.338,140.312,140.317,30400000.0
2005-11-04 16:56:00,140.322,140.326,140.312,140.32,238900002.0
2005-11-04 16:57:00,140.321,140.328,140.303,140.314,93100001.0
2005-11-04 16:58:00,140.312,140.319,140.291,140.306,163999999.0
2005-11-04 16:59:00,140.228,140.246,140.144,140.224,60599999.0
2005-11-04 17:00:00,140.17,140.189,140.108,140.155,150200000.0
2005-11-04 17:01:00,140.125,140.165,140.099,140.165,88100002.0
2005-11-04 17:02:00,140.201,140.215,140.194,140.21,94600000.0
2005-11-04 17:03:00,140.196,140.201,140.152,140.152,63200000.0
2005-11-04 17:04:00,140.138,140.161,140.13,140.161,183100004.0
2005-11-04 17:05:00,140.135,140.147,140.129,140.132,88800001.0
2005-11-04 17:06:00,140.135,140.138,140.061,140.062,51099999.0
2005-11-04 17:07:00,140.07,140.081,140.046,140.063,140100002.0
2005-11-04 17:08:00,140.055,140.057,140.029,140.056,65800001.0
2005-11-04 17:09:00,140.042,140.042,140.004,140.031,47000000.0
2005-11-04 17:10:00,140.059,140.133,140.057,140.133,152000002.0
2005-11-04 17:11:00,140.153,140.198,140.153,140.189,150600000.0
2005-11-04 17:12:00,140.181,140.181,140.149,140.174,44000000.0
2005-11-04 17:13:00,140.168,140.168,140.149,140.158,80000000.0
2005-11-04 17:14:00,140.139,140.165,140.136,140.165,79800001.0
2005-11-04 17:15:00,140.17,140.172,140.148,140.148,62500001.0
2005-11-04 17:16:00,140.152,140.166,140.131,140.155,124200001.0
2005-11-04 17:17:00,140.17,140.188,140.17,140.188,74100001.0
2005-11-04 17:18:00,140.178,140.188,140.171,140.182,100499999.0
2005-11-04 17:19:00,140.184,140.21,140.175,140.207,102199999.0
2005-11-04 17:20:00,140.203,140.207,140.178,140.178,70600000.0
2005-11-04 17:21:00,140.165,140.165,140.136,140.148,87899999.0
2005-11-04 17:22:00,140.127,140.127,140.091,140.103,88400000.0
2005-11-04 17:23:00,140.088,140.115,140.088,140.11,143700001.0
2005-11-04 17:24:00,140.117,140.117,140.076,140.076,84700001.0
2005-11-04 17:25:00,140.065,140.069,140.052,140.063,193700001.0
2005-11-04 17:26:00,140.058,140.076,140.055,140.061,134899999.0
2005-11-04 17:27:00,140.057,140.066,140.053,140.057,121900000.0
2005-11-04 17:28:00,140.041,140.041,140.01,140.015,127400000.0
2005-11-04 17:29:00,140.015,140.015,139.787,139.798,118900000.0
2005-11-04 17:30:00,139.802,139.802,139.73,139.736,89299999.0
2005-11-04 17:31:00,139.725,139.804,139.725,139.804,92700000.0
2005-11-04 17:32:00,139.793,139.816,139.788,139.799,108500001.0
2005-11-04 17:33:00,139.781,139.781,139.762,139.765,85100000.0
2005-11-04 17:34:00,139.768,139.768,139.637,139.644,65200001.0
2005-11-04 17:35:00,139.636,139.636,139.559,139.566,79100001.0
2005-11-04 17:36:00,139.578,139.612,139.569,139.612,69000000.0
2005-11-04 17:37:00,139.62,139.658,139.62,139.629,173600003.0
2005-11-04 17:38:00,139.628,139.676,139.625,139.673,180499995.0
2005-11-04 17:39:00,139.661,139.691,139.661,139.691,65499999.0
2005-11-04 17:40:00,139.697,139.701,139.657,139.657,81100002.0
2005-11-04 17:41:00,139.635,139.646,139.624,139.635,84100000.0
2005-11-04 17:42:00,139.637,139.637,139.598,139.615,135999999.0
2005-11-04 17:43:00,139.625,139.645,139.624,139.635,107899999.0
2005-11-04 17:44:00,139.617,139.617,139.607,139.61,54000001.0
2005-11-04 17:45:00,139.599,139.641,139.59,139.641,69300000.0
2005-11-04 17:46:00,139.647,139.655,139.622,139.647,122799999.0
2005-11-04 17:47:00,139.64,139.64,139.617,139.617,10400000.0
2005-11-04 17:48:00,139.615,139.615,139.548,139.561,56100000.0
2005-11-04 17:49:00,139.535,139.535,139.497,139.497,62099999.0
2005-11-04 17:50:00,139.499,139.508,139.496,139.505,36800000.0
2005-11-04 17:51:00,139.502,139.505,139.482,139.495,213299996.0
2005-11-04 17:52:00,139.503,139.503,139.474,139.493,103400000.0
2005-11-04 17:53:00,139.487,139.492,139.412,139.417,67900001.0
2005-11-04 17:54:00,139.4,139.585,139.384,139.585,71500000.0
2005-11-04 17:55:00,139.571,139.601,139.547,139.597,92800000.0
2005-11-04 17:56:00,139.62,139.665,139.62,139.647,58200001.0
2005-11-04 17:57:00,139.652,139.664,139.596,139.661,92600000.0
2005-11-04 17:58:00,139.668,139.676,139.637,139.644,97599998.0
2005-11-04 17:59:00,139.63,139.665,139.606,139.665,203200002.0
2005-11-04 18:00:00,139.645,139.658,139.607,139.641,40300000.0
2005-11-04 18:01:00,139.649,139.757,139.644,139.733,1358400003.0
2005-11-04 18:02:00,139.744,139.758,139.721,139.736,1992200001.0
2005-11-04 18:03:00,139.73,139.75,139.73,139.75,1435999991.0
2005-11-04 18:04:00,139.74,139.764,139.706,139.728,1435999991.0
2005-11-04 18:05:00,139.73,139.742,139.725,139.728,1672399994.0
2005-11-04 18:06:00,139.727,139.751,139.727,139.735,995499996.0
2005-11-04 18:07:00,139.738,139.811,139.738,139.811,1883900010.0
2005-11-04 18:08:00,139.811,139.811,139.782,139.792,1716499999.0
2005-11-04 18:09:00,139.793,139.799,139.773,139.773,1300600000.0
2005-11-04 18:10:00,139.778,139.8,139.769,139.795,851500005.0
2005-11-04 18:11:00,139.81,139.838,139.782,139.835,654699993.0
2005-11-04 18:12:00,139.85,139.858,139.82,139.82,785000004.0
2005-11-04 18:13:00,139.827,139.851,139.827,139.851,1455299992.0
2005-11-04 18:14:00,139.847,139.861,139.838,139.855,1349300002.0
2005-11-04 18:15:00,139.862,139.93,139.852,139.922,1561799993.0
2005-11-04 18:16:00,139.925,139.93,139.902,139.902,1481199988.0
2005-11-04 18:17:00,139.901,139.923,139.899,139.916,820899998.0
2005-11-04 18:18:00,139.919,139.95,139.919,139.927,683299999.0
2005-11-04 18:19:00,139.925,139.936,139.91,139.914,616300000.0
2005-11-04 18:20:00,139.92,139.934,139.898,139.898,1318800001.0
2005-11-04 18:21:00,139.9,139.912,139.896,139.908,946399996.0
2005-11-04 18:22:00,139.912,139.928,139.908,139.913,1049500003.0
2005-11-04 18:23:00,139.899,139.91,139.879,139.905,1406299999.0
2005-11-04 18:24:00,139.877,139.888,139.863,139.869,965599993.0
2005-11-04 18:25:00,139.867,139.867,139.834,139.835,1160799999.0
2005-11-04 18:26:00,139.832,139.856,139.832,139.855,1025999993.0
2005-11-04 18:27:00,139.859,139.866,139.841,139.854,607899996.0
2005-11-04 18:28:00,139.857,139.867,139.851,139.859,794600002.0
2005-11-04 18:29:00,139.855,139.859,139.843,139.855,723400003.0
2005-11-04 18:30:00,139.846,139.847,139.826,139.827,456599994.0
2005-11-04 18:31:00,139.83,139.849,139.818,139.849,913999995.0
2005-11-04 18:32:00,139.845,139.846,139.815,139.815,1364799996.0
2005-11-04 18:33:00,139.828,139.828,139.804,139.809,1591199998.0
2005-11-04 18:34:00,139.808,139.822,139.805,139.817,1011200006.0
2005-11-04 18:35:00,139.825,139.839,139.821,139.835,1447199995.0
2005-11-04 18:36:00,139.838,139.84,139.819,139.834,644999995.0
2005-11-04 18:37:00,139.822,139.827,139.81,139.822,623899998.0
2005-11-04 18:38:00,139.823,139.823,139.815,139.817,341800002.0
2005-11-04 18:39:00,139.816,139.828,139.804,139.805,356500001.0
2005-11-04 18:40:00,139.797,139.822,139.797,139.807,1124199999.0
2005-11-04 18:41:00,139.815,139.83,139.815,139.82,419700002.0
2005-11-04 18:42:00,139.811,139.811,139.791,139.799,766499998.0
2005-11-04 18:43:00,139.8,139.81,139.792,139.799,320300003.0
2005-11-04 18:44:00,139.795,139.797,139.78,139.78,511400006.0
2005-11-04 18:45:00,139.774,139.792,139.773,139.789,286699999.0
2005-11-04 18:46:00,139.787,139.787,139.773,139.782,606299998.0
2005-11-04 18:47:00,139.783,139.795,139.777,139.795,113500000.0
2005-11-04 18:48:00,139.799,139.81,139.791,139.803,535599999.0
2005-11-04 18:49:00,139.803,139.86,139.803,139.85,490899998.0
2005-11-04 18:50:00,139.85,139.866,139.841,139.858,656400002.0
2005-11-04 18:51:00,139.862,139.871,139.856,139.867,654399998.0
2005-11-04 18:52:00,139.869,139.869,139.839,139.839,859900004.0
2005-11-04 18:53:00,139.835,139.85,139.832,139.838,917800000.0
2005-11-04 18:54:00,139.85,139.875,139.843,139.865,998899991.0
2005-11-04 18:55:00,139.843,139.863,139.8,139.8,939699998.0
2005-11-04 18:56:00,139.79,139.801,139.771,139.771,650700003.0
2005-11-04 18:57:00,139.77,139.778,139.76,139.776,434100001.0
2005-11-04 18:58:00,139.78,139.79,139.774,139.777,593799997.0
2005-11-04 18:59:00,139.773,139.786,139.768,139.786,699800002.0
2005-11-04 19:00:00,139.774,139.782,139.766,139.766,333699999.0
2005-11-04 19:01:00,139.76,139.772,139.746,139.746,329299998.0
2005-11-04 19:02:00,139.737,139.745,139.733,139.737,237300001.0
2005-11-04 19:03:00,139.733,139.745,139.733,139.738,547199999.0
2005-11-04 19:04:00,139.735,139.735,139.706,139.706,440299999.0
2005-11-04 19:05:00,139.705,139.718,139.689,139.7,539500001.0
2005-11-04 19:06:00,139.725,139.746,139.72,139.746,898299997.0
2005-11-04 19:07:00,139.758,139.762,139.739,139.746,1045700005.0
2005-11-04 19:08:00,139.739,139.739,139.713,139.715,756499999.0
2005-11-04 19:09:00,139.707,139.725,139.698,139.7,700000001.0
2005-11-04 19:10:00,139.693,139.694,139.624,139.655,174800001.0
2005-11-04 19:11:00,139.645,139.645,139.617,139.617,358200005.0
2005-11-04 19:12:00,139.621,139.648,139.616,139.648,361699999.0
2005-11-04 19:13:00,139.657,139.66,139.623,139.623,183999999.0
2005-11-04 19:14:00,139.602,139.602,139.555,139.555,267599995.0
2005-11-04 19:15:00,139.55,139.591,139.55,139.583,840900006.0
2005-11-04 19:16:00,139.59,139.631,139.59,139.631,317600000.0
2005-11-04 19:17:00,139.645,139.645,139.618,139.625,426999997.0
2005-11-04 19:18:00,139.616,139.629,139.613,139.618,271199997.0
2005-11-04 19:19:00,139.623,139.638,139.623,139.625,819199998.0
2005-11-04 19:20:00,139.63,139.657,139.629,139.648,402300000.0
2005-11-04 19:21:00,139.643,139.668,139.643,139.652,470899996.0
2005-11-04 19:22:00,139.657,139.678,139.657,139.666,89900000.0
2005-11-04 19:23:00,139.672,139.681,139.639,139.653,1290600006.0
2005-11-04 19:24:00,139.634,139.634,139.606,139.62,604599996.0
2005-11-04 19:25:00,139.613,139.615,139.594,139.607,533000000.0
2005-11-04 19:26:00,139.615,139.649,139.615,139.642,1111900004.0
2005-11-04 19:27:00,139.639,139.64,139.615,139.631,699300000.0
2005-11-04 19:28:00,139.629,139.633,139.6,139.6,497699999.0
2005-11-04 19:29:00,139.603,139.631,139.603,139.627,418099999.0
2005-11-04 19:30:00,139.632,139.646,139.616,139.623,778300002.0
2005-11-04 19:31:00,139.622,139.643,139.618,139.632,870000001.0
2005-11-04 19:32:00,139.63,139.645,139.615,139.615,881000010.0
2005-11-04 19:33:00,139.614,139.645,139.614,139.635,401100000.0
2005-11-04 19:34:00,139.64,139.675,139.619,139.655,771299998.0
2005-11-04 19:35:00,139.67,139.678,139.653,139.664,730299998.0
2005-11-04 19:36:00,139.66,139.66,139.625,139.625,511600001.0
2005-11-04 19:37:00,139.632,139.648,139.621,139.64,171500000.0
2005-11-04 19:38:00,139.653,139.673,139.649,139.661,589500003.0
2005-11-04 19:39:00,139.665,139.693,139.642,139.679,527399999.0
2005-11-04 19:40:00,139.686,139.749,139.686,139.713,471699998.0
2005-11-04 19:41:00,139.696,139.722,139.696,139.705,754900001.0
2005-11-04 19:42:00,139.706,139.706,139.677,139.684,357200000.0
2005-11-04 19:43:00,139.694,139.712,139.694,139.695,216400003.0
2005-11-04 19:44:00,139.693,139.703,139.68,139.69,541699996.0
2005-11-04 19:45:00,139.693,139.709,139.693,139.702,135800000.0
2005-11-04 19:46:00,139.7,139.725,139.681,139.725,406299998.0
2005-11-04 19:47:00,139.722,139.74,139.691,139.74,226799997.0
2005-11-04 19:48:00,139.742,139.747,139.718,139.739,728599997.0
2005-11-04 19:49:00,139.742,139.761,139.729,139.748,267800001.0
2005-11-04 19:50:00,139.752,139.767,139.745,139.745,409199999.0
2005-11-04 19:51:00,139.742,139.757,139.742,139.745,311700000.0
2005-11-04 19:52:00,139.747,139.753,139.728,139.728,569700003.0
2005-11-04 19:53:00,139.733,139.744,139.73,139.737,496400001.0
2005-11-04 19:54:00,139.738,139.76,139.733,139.76,335599997.0
2005-11-04 19:55:00,139.765,139.768,139.753,139.753,170999998.0
2005-11-04 19:56:00,139.753,139.769,139.751,139.761,366500003.0
2005-11-04 19:57:00,139.755,139.771,139.748,139.749,525300004.0
2005-11-04 19:58:00,139.767,139.779,139.761,139.768,630499997.0
2005-11-04 19:59:00,139.77,139.779,139.765,139.768,693000005.0
2005-11-04 20:00:00,139.774,139.786,139.765,139.778,175899999.0
2005-11-04 20:01:00,139.79,139.803,139.773,139.775,466400001.0
2005-11-04 20:02:00,139.775,139.822,139.775,139.822,295199999.0
2005-11-04 20:03:00,139.84,139.884,139.839,139.851,360100003.0
2005-11-04 20:04:00,139.849,139.859,139.844,139.844,348200002.0
2005-11-04 20:05:00,139.837,139.847,139.822,139.822,604100001.0
2005-11-04 20:06:00,139.818,139.818,139.785,139.8,648699994.0
2005-11-04 20:07:00,139.793,139.793,139.775,139.78,322899996.0
2005-11-04 20:08:00,139.783,139.798,139.783,139.79,626699999.0
2005-11-04 20:09:00,139.79,139.795,139.783,139.795,466099999.0
2005-11-04 20:10:00,139.79,139.795,139.785,139.79,284799999.0
2005-11-04 20:11:00,139.792,139.792,139.773,139.778,807200002.0
2005-11-04 20:12:00,139.769,139.78,139.76,139.767,986600000.0
2005-11-04 20:13:00,139.775,139.807,139.775,139.785,304699999.0
2005-11-04 20:14:00,139.78,139.8,139.78,139.79,437000003.0
2005-11-04 20:15:00,139.797,139.809,139.777,139.809,649300000.0
2005-11-04 20:16:00,139.811,139.825,139.795,139.796,485499999.0
2005-11-04 20:17:00,139.795,139.811,139.786,139.806,199200001.0
2005-11-04 20:18:00,139.8,139.804,139.786,139.791,129799998.0
2005-11-04 20:19:00,139.79,139.791,139.782,139.785,548600004.0
2005-11-04 20:20:00,139.784,139.784,139.764,139.778,213899998.0
2005-11-04 20:21:00,139.777,139.777,139.762,139.764,458899995.0
2005-11-04 20:22:00,139.763,139.78,139.758,139.775,522199998.0
2005-11-04 20:23:00,139.78,139.788,139.771,139.782,432699999.0
2005-11-04 20:24:00,139.787,139.787,139.779,139.782,312999997.0
2005-11-04 20:25:00,139.779,139.792,139.772,139.779,438999995.0
2005-11-04 20:26:00,139.78,139.785,139.775,139.78,398899998.0
2005-11-04 20:27:00,139.777,139.779,139.758,139.779,596899996.0
2005-11-04 20:28:00,139.766,139.766,139.752,139.765,1083800000.0
2005-11-04 20:29:00,139.77,139.783,139.764,139.777,1279299991.0
2005-11-04 20:30:00,139.778,139.778,139.752,139.755,1856999998.0
2005-11-04 20:31:00,139.746,139.746,139.723,139.733,1168699999.0
2005-11-04 20:32:00,139.73,139.738,139.717,139.73,1010300004.0
2005-11-04 20:33:00,139.727,139.732,139.721,139.728,551700008.0
2005-11-04 20:34:00,139.718,139.725,139.71,139.718,390599996.0
2005-11-04 20:35:00,139.723,139.736,139.721,139.736,378199998.0
2005-11-04 20:36:00,139.734,139.741,139.716,139.727,470800002.0
2005-11-04 20:37:00,139.731,139.737,139.723,139.723,527899999.0
2005-11-04 20:38:00,139.724,139.729,139.71,139.726,685900006.0
2005-11-04 20:39:00,139.726,139.727,139.711,139.72,807599997.0
2005-11-04 20:40:00,139.717,139.729,139.715,139.727,942299995.0
2005-11-04 20:41:00,139.727,139.767,139.727,139.767,367499997.0
2005-11-04 20:42:00,139.77,139.77,139.753,139.767,320999998.0
2005-11-04 20:43:00,139.77,139.775,139.76,139.768,340299998.0
2005-11-04 20:44:00,139.766,139.771,139.744,139.767,777600003.0
2005-11-04 20:45:00,139.78,139.78,139.741,139.745,582300001.0
2005-11-04 20:46:00,139.753,139.769,139.753,139.753,761499995.0
2005-11-04 20:47:00,139.744,139.754,139.722,139.727,812600000.0
2005-11-04 20:48:00,139.731,139.768,139.731,139.747,582800004.0
2005-11-04 20:49:00,139.734,139.734,139.709,139.725,489899997.0
2005-11-04 20:50:00,139.717,139.719,139.696,139.705,1263099991.0
2005-11-04 20:51:00,139.702,139.706,139.682,139.692,513199998.0
2005-11-04 20:52:00,139.69,139.695,139.685,139.69,248099999.0
2005-11-04 20:53:00,139.69,139.695,139.682,139.695,1016699997.0
2005-11-04 20:54:00,139.687,139.69,139.677,139.685,322000002.0
2005-11-04 20:55:00,139.685,139.712,139.681,139.683,796600001.0
2005-11-04 20:56:00,139.676,139.708,139.676,139.695,767600004.0
2005-11-04 20:57:00,139.695,139.703,139.678,139.678,747099999.0
2005-11-04 20:58:00,139.68,139.683,139.662,139.663,1270399995.0
2005-11-04 20:59:00,139.663,139.684,139.663,139.678,1218500004.0
2005-11-04 21:00:00,139.677,139.683,139.662,139.677,1314400003.0
2005-11-04 21:01:00,139.681,139.681,139.656,139.66,983200007.0
2005-11-04 21:02:00,139.664,139.68,139.664,139.673,573999995.0
2005-11-04 21:03:00,139.673,139.685,139.666,139.674,904300002.0
2005-11-04 21:04:00,139.678,139.701,139.678,139.688,491200000.0
2005-11-04 21:05:00,139.691,139.706,139.691,139.695,501999999.0
2005-11-04 21:06:00,139.69,139.703,139.689,139.689,552699997.0
2005-11-04 21:07:00,139.691,139.703,139.686,139.698,514300004.0
2005-11-04 21:08:00,139.69,139.695,139.682,139.685,396100000.0
2005-11-04 21:09:00,139.695,139.695,139.69,139.69,184199997.0
2005-11-04 21:10:00,139.693,139.71,139.693,139.707,253499996.0
2005-11-04 21:11:00,139.704,139.715,139.696,139.696,242199998.0
2005-11-04 21:12:00,139.693,139.709,139.691,139.692,330700001.0
2005-11-04 21:13:00,139.692,139.705,139.692,139.705,554799997.0
2005-11-04 21:14:00,139.703,139.72,139.701,139.718,902300002.0
2005-11-04 21:15:00,139.72,139.725,139.715,139.715,765299995.0
2005-11-04 21:16:00,139.722,139.733,139.706,139.733,641900001.0
2005-11-04 21:17:00,139.741,139.751,139.734,139.747,729899997.0
2005-11-04 21:18:00,139.75,139.767,139.75,139.758,321400001.0
2005-11-04 21:19:00,139.742,139.756,139.733,139.737,409600002.0
2005-11-04 21:20:00,139.74,139.749,139.727,139.747,1374400006.0
2005-11-04 21:21:00,139.754,139.784,139.754,139.783,726299992.0
2005-11-04 21:22:00,139.798,139.802,139.779,139.79,1014700002.0
2005-11-04 21:23:00,139.79,139.795,139.788,139.79,519900003.0
2005-11-04 21:24:00,139.785,139.795,139.78,139.788,519700001.0
2005-11-04 21:25:00,139.79,139.81,139.79,139.802,730899999.0
2005-11-04 21:26:00,139.798,139.809,139.79,139.795,437700000.0
2005-11-04 21:27:00,139.8,139.8,139.79,139.8,165800001.0
2005-11-04 21:28:00,139.804,139.837,139.804,139.83,120800003.0
2005-11-04 21:29:00,139.834,139.853,139.834,139.837,308199998.0
2005-11-04 21:30:00,139.832,139.848,139.822,139.828,214999999.0
2005-11-04 21:31:00,139.825,139.835,139.823,139.823,76100001.0
2005-11-04 21:32:00,139.823,139.849,139.822,139.838,548400004.0
2005-11-04 21:33:00,139.837,139.868,139.837,139.866,128400000.0
2005-11-04 21:34:00,139.873,139.892,139.873,139.88,307700002.0
2005-11-04 21:35:00,139.877,139.878,139.869,139.869,370399996.0
2005-11-04 21:36:00,139.87,139.875,139.857,139.857,215600002.0
2005-11-04 21:37:00,139.858,139.861,139.85,139.85,113099999.0
2005-11-04 21:38:00,139.846,139.846,139.833,139.838,118500000.0
2005-11-04 21:39:00,139.838,139.838,139.827,139.83,318500003.0
2005-11-04 21:40:00,139.834,139.869,139.834,139.869,390499996.0
2005-11-04 21:41:00,139.87,139.87,139.847,139.861,127299999.0
2005-11-04 21:42:00,139.865,139.871,139.857,139.857,313999995.0
2005-11-04 21:43:00,139.848,139.853,139.841,139.849,415999998.0
2005-11-04 21:44:00,139.846,139.846,139.818,139.821,599399999.0
2005-11-04 21:45:00,139.823,139.838,139.822,139.822,281699996.0
2005-11-04 21:46:00,139.817,139.821,139.807,139.808,397000000.0
2005-11-04 21:47:00,139.808,139.808,139.786,139.798,300199998.0
2005-11-04 21:48:00,139.782,139.793,139.782,139.788,182799999.0
2005-11-04 21:49:00,139.778,139.785,139.761,139.762,103499999.0
2005-11-04 21:50:00,139.769,139.79,139.769,139.786,122800001.0
2005-11-04 21:51:00,139.782,139.791,139.773,139.791,169600001.0
2005-11-04 21:52:00,139.784,139.791,139.776,139.786,119099999.0
2005-11-04 21:53:00,139.784,139.784,139.776,139.776,130200000.0
2005-11-04 21:54:00,139.781,139.787,139.779,139.78,109900002.0
2005-11-04 21:55:00,139.782,139.784,139.77,139.782,143199998.0
2005-11-04 21:56:00,139.785,139.792,139.769,139.783,149899996.0
2005-11-04 21:57:00,139.782,139.791,139.78,139.782,110300000.0
2005-11-04 21:58:00,139.775,139.775,139.755,139.759,113099997.0
2005-11-04 21:59:00,139.75,139.762,139.75,139.75,163700003.0
2005-11-04 22:00:00,139.75,139.755,139.747,139.747,176000000.0
2005-11-04 22:01:00,139.75,139.757,139.742,139.745,388200004.0
2005-11-04 22:02:00,139.75,139.755,139.743,139.748,471200001.0
2005-11-04 22:03:00,139.75,139.755,139.75,139.75,100099999.0
2005-11-04 22:04:00,139.757,139.768,139.748,139.768,199599999.0
2005-11-04 22:05:00,139.765,139.77,139.757,139.77,133899997.0
2005-11-04 22:06:00,139.778,139.778,139.772,139.772,77199998.0
2005-11-04 22:07:00,139.772,139.78,139.771,139.775,157199999.0
2005-11-04 22:08:00,139.784,139.793,139.779,139.793,269900001.0
2005-11-04 22:09:00,139.786,139.786,139.777,139.78,60800000.0
2005-11-04 22:10:00,139.782,139.788,139.781,139.788,98300002.0
2005-11-04 22:11:00,139.785,139.795,139.785,139.79,204899999.0
2005-11-04 22:12:00,139.791,139.803,139.791,139.797,241600000.0
2005-11-04 22:13:00,139.791,139.805,139.79,139.794,146999999.0
2005-11-04 22:14:00,139.795,139.795,139.788,139.788,152699997.0
2005-11-04 22:15:00,139.79,139.795,139.784,139.784,154799999.0
2005-11-04 22:16:00,139.788,139.802,139.782,139.796,96399999.0
2005-11-04 22:17:00,139.79,139.79,139.774,139.774,111000003.0
2005-11-04 22:18:00,139.772,139.778,139.772,139.778,179599999.0
2005-11-04 22:19:00,139.782,139.79,139.778,139.78,74000000.0
2005-11-04 22:20:00,139.781,139.788,139.78,139.786,102200001.0
2005-11-04 22:21:00,139.792,139.798,139.788,139.798,92700000.0
2005-11-04 22:22:00,139.798,139.798,139.781,139.795,218899999.0
2005-11-04 22:23:00,139.799,139.799,139.791,139.792,156299999.0
2005-11-04 22:24:00,139.79,139.79,139.778,139.779,79500000.0
2005-11-04 22:25:00,139.778,139.786,139.767,139.784,299600000.0
2005-11-04 22:26:00,139.782,139.784,139.771,139.783,143500003.0
2005-11-04 22:27:00,139.785,139.797,139.783,139.786,525200004.0
2005-11-04 22:28:00,139.785,139.807,139.785,139.802,346500000.0
2005-11-04 22:29:00,139.819,139.824,139.819,139.821,53000000.0
2005-11-04 22:30:00,139.823,139.829,139.823,139.829,79600001.0
2005-11-04 22:31:00,139.827,139.827,139.82,139.82,158200001.0
2005-11-04 22:32:00,139.823,139.83,139.82,139.825,264699997.0
2005-11-04 22:33:00,139.829,139.834,139.814,139.828,166099997.0
2005-11-04 22:34:00,139.828,139.828,139.81,139.827,255200004.0
2005-11-04 22:35:00,139.824,139.825,139.815,139.818,169899999.0
2005-11-04 22:36:00,139.823,139.829,139.817,139.823,585700004.0
2005-11-04 22:37:00,139.822,139.822,139.81,139.815,211800000.0
2005-11-04 22:38:00,139.81,139.818,139.81,139.815,254600005.0
2005-11-04 22:39:00,139.814,139.832,139.804,139.808,213999997.0
2005-11-04 22:40:00,139.808,139.825,139.806,139.825,359300003.0
2005-11-04 22:41:00,139.827,139.827,139.819,139.821,144300002.0
2005-11-04 22:42:00,139.833,139.839,139.83,139.835,140500003.0
2005-11-04 22:43:00,139.84,139.84,139.83,139.83,145000000.0
2005-11-04 22:44:00,139.833,139.84,139.832,139.832,293699999.0
2005-11-04 22:45:00,139.832,139.851,139.83,139.842,230600002.0
2005-11-04 22:46:00,139.845,139.85,139.843,139.85,39300000.0
2005-11-04 22:47:00,139.847,139.847,139.836,139.844,47400000.0
2005-11-04 22:48:00,139.842,139.848,139.836,139.837,258300000.0
2005-11-04 22:49:00,139.835,139.847,139.827,139.847,359000000.0
2005-11-04 22:50:00,139.85,139.85,139.845,139.845,118400002.0
2005-11-04 22:51:00,139.842,139.844,139.833,139.834,263800002.0
2005-11-04 22:52:00,139.838,139.857,139.836,139.857,168799998.0
2005-11-04 22:53:00,139.855,139.868,139.847,139.847,241799999.0
2005-11-04 22:54:00,139.838,139.838,139.812,139.83,105100001.0
2005-11-04 22:55:00,139.828,139.848,139.827,139.827,89600000.0
2005-11-04 22:56:00,139.83,139.83,139.825,139.83,91400000.0
2005-11-04 22:57:00,139.827,139.834,139.827,139.827,92000000.0
2005-11-04 22:58:00,139.826,139.826,139.809,139.809,53199998.0
2005-11-04 22:59:00,139.814,139.816,139.797,139.806,181599998.0
2005-11-04 23:00:00,139.824,139.825,139.82,139.82,98299998.0
2005-11-04 23:01:00,139.82,139.831,139.817,139.831,99000002.0
2005-11-04 23:02:00,139.827,139.838,139.826,139.837,103999999.0
2005-11-04 23:03:00,139.834,139.834,139.824,139.826,84700000.0
2005-11-04 23:04:00,139.83,139.83,139.823,139.823,16800000.0
2005-11-04 23:05:00,139.815,139.822,139.803,139.803,97100000.0
2005-11-04 23:06:00,139.798,139.802,139.795,139.799,77600000.0
2005-11-04 23:07:00,139.812,139.812,139.789,139.798,121800001.0
2005-11-04 23:08:00,139.788,139.795,139.77,139.77,23200000.0
2005-11-04 23:09:00,139.772,139.779,139.763,139.763,109200001.0
2005-11-04 23:10:00,139.757,139.768,139.756,139.764,51500001.0
2005-11-04 23:11:00,139.758,139.765,139.754,139.765,75100002.0
2005-11-04 23:12:00,139.772,139.772,139.76,139.771,113799997.0
2005-11-04 23:13:00,139.772,139.772,139.771,139.771,27100000.0
2005-11-04 23:14:00,139.774,139.774,139.758,139.759,103200003.0
2005-11-04 23:15:00,139.758,139.759,139.753,139.758,41500000.0
2005-11-04 23:16:00,139.757,139.76,139.746,139.758,47899999.0
2005-11-04 23:17:00,139.755,139.755,139.749,139.75,30400000.0
2005-11-04 23:18:00,139.744,139.751,139.744,139.751,43899998.0
2005-11-04 23:19:00,139.753,139.757,139.751,139.753,23700000.0
2005-11-04 23:20:00,139.755,139.755,139.745,139.745,66100001.0
2005-11-04 23:21:00,139.748,139.75,139.74,139.745,69399999.0
2005-11-04 23:22:00,139.752,139.763,139.745,139.759,142499999.0
2005-11-04 23:23:00,139.76,139.763,139.749,139.752,135899999.0
2005-11-04 23:24:00,139.742,139.755,139.742,139.755,35900001.0
2005-11-04 23:25:00,139.752,139.752,139.748,139.75,65300000.0
2005-11-04 23:26:00,139.752,139.759,139.748,139.755,101200000.0
2005-11-04 23:27:00,139.764,139.764,139.761,139.761,26000000.0
2005-11-04 23:28:00,139.77,139.775,139.765,139.765,80200000.0
2005-11-04 23:29:00,139.768,139.783,139.768,139.783,118600001.0
2005-11-04 23:30:00,139.782,139.782,139.767,139.767,52400000.0
2005-11-04 23:31:00,139.777,139.777,139.764,139.764,79000000.0
2005-11-04 23:32:00,139.755,139.755,139.755,139.755,8800000.0
2005-11-04 23:33:00,139.756,139.765,139.756,139.765,55199999.0
2005-11-04 23:34:00,139.765,139.77,139.761,139.761,61700001.0
2005-11-04 23:35:00,139.764,139.767,139.754,139.767,118000000.0
2005-11-04 23:36:00,139.754,139.767,139.751,139.765,86400000.0
2005-11-04 23:37:00,139.754,139.769,139.743,139.769,53600000.0
2005-11-04 23:38:00,139.766,139.767,139.748,139.748,136799997.0
2005-11-04 23:39:00,139.752,139.752,139.742,139.747,77499998.0
2005-11-04 23:40:00,139.743,139.748,139.74,139.748,98600000.0
2005-11-04 23:41:00,139.758,139.758,139.744,139.748,98100001.0
2005-11-04 23:42:00,139.752,139.752,139.743,139.747,27900000.0
2005-11-04 23:43:00,139.742,139.746,139.742,139.746,20200001.0
2005-11-04 23:44:00,139.747,139.76,139.747,139.753,125400001.0
2005-11-04 23:45:00,139.75,139.75,139.745,139.75,43300000.0
2005-11-04 23:46:00,139.75,139.75,139.75,139.75,3400000.0
2005-11-04 23:47:00,139.746,139.75,139.739,139.749,67200000.0
2005-11-04 23:48:00,139.744,139.749,139.739,139.743,69500000.0
2005-11-04 23:49:00,139.722,139.722,139.708,139.714,120099998.0
2005-11-04 23:50:00,139.742,139.752,139.742,139.748,88399998.0
2005-11-04 23:51:00,139.74,139.757,139.739,139.75,100700000.0
2005-11-04 23:52:00,139.742,139.748,139.728,139.728,118900000.0
2005-11-04 23:53:00,139.727,139.733,139.719,139.72,115000000.0
2005-11-04 23:54:00,139.733,139.735,139.726,139.731,72600000.0
2005-11-04 23:55:00,139.729,139.733,139.72,139.729,78900002.0
2005-11-04 23:56:00,139.733,139.758,139.731,139.753,131699998.0
2005-11-04 23:57:00,139.748,139.748,139.718,139.72,114599997.0
2005-11-04 23:58:00,139.717,139.728,139.713,139.713,97699999.0
2005-11-04 23:59:00,139.71,139.71,139.704,139.708,75700000.0
2005-11-07 00:00:00,139.637,139.651,139.616,139.642,61699999.0
2005-11-07 00:01:00,139.639,139.644,139.617,139.617,198500001.0
2005-11-07 00:02:00,139.628,139.649,139.628,139.643,41600000.0
2005-11-07 00:03:00,139.642,139.643,139.607,139.63,147100002.0
2005-11-07 00:04:00,139.585,139.65,139.583,139.65,75200001.0
2005-11-07 00:05:00,139.656,139.656,139.629,139.65,172200001.0
2005-11-07 00:06:00,139.615,139.64,139.614,139.639,115099999.0
2005-11-07 00:07:00,139.633,139.649,139.627,139.638,204999999.0
2005-11-07 00:08:00,139.604,139.639,139.604,139.636,90300001.0
2005-11-07 00:09:00,139.628,139.66,139.626,139.66,113800002.0
2005-11-07 00:10:00,139.64,139.67,139.63,139.658,189899994.0
2005-11-07 00:11:00,139.674,139.674,139.653,139.653,27199999.0
2005-11-07 00:12:00,139.612,139.649,139.611,139.648,125700000.0
2005-11-07 00:13:00,139.626,139.628,139.618,139.618,41600000.0
2005-11-07 00:14:00,139.615,139.615,139.603,139.605,44700001.0
2005-11-07 00:15:00,139.606,139.625,139.588,139.62,109200001.0
2005-11-07 00:16:00,139.613,139.627,139.609,139.62,118400001.0
2005-11-07 00:17:00,139.62,139.624,139.614,139.617,118200002.0
2005-11-07 00:18:00,139.615,139.627,139.615,139.623,157299998.0
2005-11-07 00:19:00,139.628,139.635,139.625,139.63,88699999.0
2005-11-07 00:20:00,139.63,139.635,139.623,139.63,60200000.0
2005-11-07 00:21:00,139.624,139.63,139.621,139.621,75100000.0
2005-11-07 00:22:00,139.616,139.616,139.602,139.607,65000001.0
2005-11-07 00:23:00,139.61,139.61,139.595,139.6,57499999.0
2005-11-07 00:24:00,139.609,139.617,139.605,139.605,78600001.0
2005-11-07 00:25:00,139.608,139.62,139.608,139.613,155699996.0
2005-11-07 00:26:00,139.608,139.608,139.603,139.603,81299998.0
2005-11-07 00:27:00,139.604,139.606,139.604,139.606,20000000.0
2005-11-07 00:28:00,139.605,139.619,139.603,139.605,86299999.0
2005-11-07 00:29:00,139.621,139.621,139.607,139.61,45299999.0
2005-11-07 00:30:00,139.609,139.611,139.6,139.601,105600001.0
2005-11-07 00:31:00,139.594,139.596,139.575,139.576,112499999.0
2005-11-07 00:32:00,139.582,139.582,139.541,139.58,65299999.0
2005-11-07 00:33:00,139.588,139.588,139.582,139.582,52200000.0
2005-11-07 00:34:00,139.594,139.61,139.594,139.595,43900000.0
2005-11-07 00:35:00,139.595,139.612,139.59,139.612,79000001.0
2005-11-07 00:36:00,139.626,139.626,139.589,139.592,77400000.0
2005-11-07 00:37:00,139.616,139.64,139.609,139.64,128500000.0
2005-11-07 00:38:00,139.642,139.643,139.63,139.63,48599999.0
2005-11-07 00:39:00,139.635,139.645,139.635,139.645,64699999.0
2005-11-07 00:40:00,139.635,139.635,139.619,139.629,63199999.0
2005-11-07 00:41:00,139.606,139.635,139.597,139.635,182900001.0
2005-11-07 00:42:00,139.625,139.635,139.625,139.63,62699999.0
2005-11-07 00:43:00,139.632,139.632,139.617,139.618,128500000.0
2005-11-07 00:44:00,139.623,139.628,139.617,139.628,63999999.0
2005-11-07 00:45:00,139.637,139.652,139.635,139.635,76300001.0
2005-11-07 00:46:00,139.636,139.661,139.636,139.66,55900000.0
2005-11-07 00:47:00,139.667,139.667,139.634,139.634,118199998.0
2005-11-07 00:48:00,139.632,139.635,139.625,139.635,87099999.0
2005-11-07 00:49:00,139.662,139.662,139.648,139.653,70200001.0
2005-11-07 00:50:00,139.623,139.635,139.623,139.63,113400001.0
2005-11-07 00:51:00,139.635,139.635,139.623,139.63,153900001.0
2005-11-07 00:52:00,139.63,139.637,139.625,139.635,146999998.0
2005-11-07 00:53:00,139.633,139.633,139.63,139.63,30400000.0
2005-11-07 00:54:00,139.63,139.635,139.625,139.63,102300001.0
2005-11-07 00:55:00,139.625,139.635,139.625,139.628,216700002.0
2005-11-07 00:56:00,139.63,139.635,139.625,139.63,111100000.0
2005-11-07 00:57:00,139.628,139.635,139.625,139.627,128399998.0
2005-11-07 00:58:00,139.632,139.638,139.625,139.63,84399999.0
2005-11-07 00:59:00,139.632,139.642,139.632,139.634,29600000.0
2005-11-07 01:00:00,139.635,139.645,139.625,139.625,83500000.0
2005-11-07 01:01:00,139.617,139.625,139.608,139.625,52800000.0
2005-11-07 01:02:00,139.632,139.633,139.623,139.633,135699998.0
2005-11-07 01:03:00,139.615,139.647,139.612,139.621,139200000.0
2005-11-07 01:04:00,139.597,139.633,139.59,139.613,105799999.0
2005-11-07 01:05:00,139.605,139.642,139.602,139.642,81700000.0
2005-11-07 01:06:00,139.655,139.661,139.626,139.644,111799998.0
2005-11-07 01:07:00,139.645,139.653,139.625,139.653,82399999.0
2005-11-07 01:08:00,139.634,139.645,139.634,139.645,53500000.0
2005-11-07 01:09:00,139.652,139.662,139.652,139.662,48799999.0
2005-11-07 01:10:00,139.669,139.678,139.663,139.677,115600000.0
2005-11-07 01:11:00,139.671,139.671,139.661,139.666,34300000.0
2005-11-07 01:12:00,139.672,139.672,139.656,139.667,175499996.0
2005-11-07 01:13:00,139.673,139.685,139.673,139.682,36900000.0
2005-11-07 01:14:00,139.66,139.67,139.649,139.653,85900000.0
2005-11-07 01:15:00,139.642,139.656,139.635,139.655,87999998.0
2005-11-07 01:16:00,139.644,139.649,139.629,139.63,171200001.0
2005-11-07 01:17:00,139.623,139.631,139.599,139.599,170900001.0
2005-11-07 01:18:00,139.612,139.629,139.612,139.621,40900000.0
2005-11-07 01:19:00,139.623,139.627,139.617,139.617,31300000.0
2005-11-07 01:20:00,139.627,139.641,139.615,139.624,133100000.0
2005-11-07 01:21:00,139.629,139.664,139.629,139.646,71300000.0
2005-11-07 01:22:00,139.648,139.661,139.64,139.648,115399998.0
2005-11-07 01:23:00,139.635,139.635,139.617,139.635,55000000.0
2005-11-07 01:24:00,139.629,139.629,139.609,139.609,107100000.0
2005-11-07 01:25:00,139.635,139.635,139.623,139.634,119800003.0
2005-11-07 01:26:00,139.634,139.645,139.618,139.625,108199999.0
2005-11-07 01:27:00,139.628,139.628,139.623,139.623,89900002.0
2005-11-07 01:28:00,139.623,139.631,139.623,139.628,32000000.0
2005-11-07 01:29:00,139.627,139.642,139.625,139.641,56299998.0
2005-11-07 01:30:00,139.634,139.644,139.629,139.638,139100003.0
2005-11-07 01:31:00,139.632,139.638,139.629,139.637,166200001.0
2005-11-07 01:32:00,139.637,139.637,139.619,139.633,127100002.0
2005-11-07 01:33:00,139.634,139.634,139.608,139.612,75199999.0
2005-11-07 01:34:00,139.623,139.634,139.618,139.627,103400003.0
2005-11-07 01:35:00,139.64,139.64,139.628,139.64,105700001.0
2005-11-07 01:36:00,139.636,139.638,139.632,139.632,58299998.0
2005-11-07 01:37:00,139.63,139.637,139.63,139.636,104400000.0
2005-11-07 01:38:00,139.635,139.637,139.623,139.623,68800000.0
2005-11-07 01:39:00,139.623,139.623,139.607,139.61,92200000.0
2005-11-07 01:40:00,139.611,139.62,139.608,139.62,134599997.0
2005-11-07 01:41:00,139.619,139.622,139.612,139.612,32000000.0
2005-11-07 01:42:00,139.612,139.612,139.592,139.593,147800000.0
2005-11-07 01:43:00,139.584,139.593,139.584,139.584,29800000.0
2005-11-07 01:44:00,139.579,139.591,139.575,139.587,59300000.0
2005-11-07 01:45:00,139.575,139.577,139.57,139.577,44000000.0
2005-11-07 01:46:00,139.57,139.57,139.564,139.568,86000001.0
2005-11-07 01:47:00,139.562,139.57,139.551,139.551,39400000.0
2005-11-07 01:48:00,139.554,139.578,139.554,139.578,61000001.0
2005-11-07 01:49:00,139.582,139.59,139.564,139.564,63399999.0
2005-11-07 01:50:00,139.555,139.591,139.555,139.591,161300000.0
2005-11-07 01:51:00,139.592,139.592,139.579,139.579,119900000.0
2005-11-07 01:52:00,139.588,139.588,139.576,139.585,77099999.0
2005-11-07 01:53:00,139.586,139.588,139.575,139.583,59400000.0
2005-11-07 01:54:00,139.585,139.585,139.57,139.57,44600000.0
2005-11-07 01:55:00,139.588,139.588,139.579,139.588,83799998.0
2005-11-07 01:56:00,139.581,139.586,139.561,139.57,126700000.0
2005-11-07 01:57:00,139.573,139.575,139.562,139.562,99899997.0
2005-11-07 01:58:00,139.572,139.586,139.57,139.575,130499999.0
2005-11-07 01:59:00,139.584,139.597,139.579,139.59,30400000.0
2005-11-07 02:00:00,139.583,139.583,139.565,139.578,110199999.0
2005-11-07 02:01:00,139.58,139.58,139.558,139.558,119400001.0
2005-11-07 02:02:00,139.57,139.593,139.567,139.567,94399998.0
2005-11-07 02:03:00,139.572,139.574,139.536,139.546,195500001.0
2005-11-07 02:04:00,139.543,139.543,139.537,139.537,9600000.0
2005-11-07 02:05:00,139.524,139.532,139.505,139.505,67100000.0
2005-11-07 02:06:00,139.515,139.532,139.513,139.519,74499999.0
2005-11-07 02:07:00,139.533,139.534,139.486,139.494,46800001.0
2005-11-07 02:08:00,139.502,139.511,139.493,139.493,96700002.0
2005-11-07 02:09:00,139.5,139.504,139.492,139.495,125300001.0
2005-11-07 02:10:00,139.502,139.508,139.5,139.508,69999999.0
2005-11-07 02:11:00,139.514,139.515,139.505,139.515,67200000.0
2005-11-07 02:12:00,139.508,139.53,139.506,139.529,80700001.0
2005-11-07 02:13:00,139.535,139.563,139.535,139.563,72199999.0
2005-11-07 02:14:00,139.559,139.566,139.54,139.561,96699999.0
2005-11-07 02:15:00,139.568,139.568,139.553,139.553,120200001.0
2005-11-07 02:16:00,139.547,139.549,139.54,139.549,144499997.0
2005-11-07 02:17:00,139.558,139.558,139.552,139.553,82800000.0
2005-11-07 02:18:00,139.554,139.578,139.554,139.576,115799999.0
2005-11-07 02:19:00,139.572,139.587,139.572,139.587,115299999.0
2005-11-07 02:20:00,139.595,139.595,139.583,139.583,119499997.0
2005-11-07 02:21:00,139.573,139.573,139.553,139.555,75200000.0
2005-11-07 02:22:00,139.562,139.574,139.52,139.52,117700000.0
2005-11-07 02:23:00,139.517,139.535,139.517,139.524,45900000.0
2005-11-07 02:24:00,139.528,139.566,139.521,139.566,129099999.0
2005-11-07 02:25:00,139.553,139.553,139.533,139.537,57500000.0
2005-11-07 02:26:00,139.538,139.559,139.535,139.559,54700000.0
2005-11-07 02:27:00,139.558,139.558,139.554,139.558,15200000.0
2005-11-07 02:28:00,139.56,139.569,139.56,139.562,29500000.0
2005-11-07 02:29:00,139.565,139.579,139.565,139.578,126600000.0
2005-11-07 02:30:00,139.573,139.586,139.566,139.576,62200000.0
2005-11-07 02:31:00,139.577,139.577,139.547,139.548,73499999.0
2005-11-07 02:32:00,139.535,139.557,139.535,139.55,137499999.0
2005-11-07 02:33:00,139.548,139.562,139.548,139.562,79999999.0
2005-11-07 02:34:00,139.55,139.558,139.533,139.558,91199998.0
2005-11-07 02:35:00,139.56,139.56,139.541,139.555,101400003.0
2005-11-07 02:36:00,139.549,139.558,139.535,139.535,75200000.0
2005-11-07 02:37:00,139.519,139.519,139.5,139.5,46900000.0
2005-11-07 02:38:00,139.5,139.503,139.48,139.492,137400002.0
2005-11-07 02:39:00,139.478,139.478,139.454,139.457,56599999.0
2005-11-07 02:40:00,139.449,139.456,139.442,139.456,145700000.0
2005-11-07 02:41:00,139.454,139.46,139.449,139.45,72000001.0
2005-11-07 02:42:00,139.437,139.459,139.437,139.457,62000000.0
2005-11-07 02:43:00,139.454,139.467,139.454,139.467,42500000.0
2005-11-07 02:44:00,139.454,139.454,139.436,139.446,78099999.0
2005-11-07 02:45:00,139.445,139.445,139.428,139.431,141999998.0
2005-11-07 02:46:00,139.432,139.432,139.418,139.42,77400000.0
2005-11-07 02:47:00,139.416,139.416,139.378,139.407,92700000.0
2005-11-07 02:48:00,139.4,139.4,139.387,139.395,48799999.0
2005-11-07 02:49:00,139.412,139.435,139.412,139.428,47400000.0
2005-11-07 02:50:00,139.43,139.43,139.417,139.418,46799999.0
2005-11-07 02:51:00,139.41,139.425,139.409,139.409,75500000.0
2005-11-07 02:52:00,139.407,139.409,139.4,139.408,44400000.0
2005-11-07 02:53:00,139.4,139.404,139.378,139.393,96099999.0
2005-11-07 02:54:00,139.398,139.403,139.393,139.403,43900000.0
2005-11-07 02:55:00,139.424,139.43,139.421,139.428,66800001.0
2005-11-07 02:56:00,139.429,139.431,139.408,139.408,138299999.0
2005-11-07 02:57:00,139.4,139.403,139.397,139.398,79100002.0
2005-11-07 02:58:00,139.395,139.397,139.381,139.396,83500000.0
2005-11-07 02:59:00,139.394,139.394,139.368,139.373,93199999.0
2005-11-07 03:00:00,139.388,139.388,139.315,139.329,57900000.0
2005-11-07 03:01:00,139.345,139.345,139.288,139.295,118400002.0
2005-11-07 03:02:00,139.268,139.279,139.256,139.256,124800000.0
2005-11-07 03:03:00,139.255,139.26,139.248,139.26,95100000.0
2005-11-07 03:04:00,139.253,139.261,139.245,139.261,104400000.0
2005-11-07 03:05:00,139.266,139.27,139.245,139.267,192200000.0
2005-11-07 03:06:00,139.259,139.259,139.23,139.241,72599998.0
2005-11-07 03:07:00,139.247,139.25,139.227,139.232,81300000.0
2005-11-07 03:08:00,139.235,139.235,139.213,139.22,120800001.0
2005-11-07 03:09:00,139.209,139.222,139.204,139.208,91100001.0
2005-11-07 03:10:00,139.212,139.212,139.167,139.167,143199997.0
2005-11-07 03:11:00,139.185,139.19,139.156,139.156,95999997.0
2005-11-07 03:12:00,139.121,139.136,139.08,139.08,93600003.0
2005-11-07 03:13:00,139.063,139.092,139.053,139.081,153899999.0
2005-11-07 03:14:00,139.07,139.118,139.07,139.109,137100000.0
2005-11-07 03:15:00,139.115,139.133,139.109,139.129,115000002.0
2005-11-07 03:16:00,139.133,139.133,139.109,139.128,154399999.0
2005-11-07 03:17:00,139.138,139.138,139.081,139.081,48499999.0
2005-11-07 03:18:00,139.06,139.083,139.054,139.054,206099996.0
2005-11-07 03:19:00,139.058,139.064,139.032,139.057,113199999.0
2005-11-07 03:20:00,139.071,139.086,139.07,139.071,76399999.0
2005-11-07 03:21:00,139.101,139.112,139.079,139.112,69400000.0
2005-11-07 03:22:00,139.113,139.119,139.103,139.112,108500003.0
2005-11-07 03:23:00,139.101,139.126,139.101,139.112,110500000.0
2005-11-07 03:24:00,139.105,139.146,139.105,139.141,172600004.0
2005-11-07 03:25:00,139.138,139.146,139.118,139.145,88000000.0
2005-11-07 03:26:00,139.135,139.135,139.102,139.108,53000000.0
2005-11-07 03:27:00,139.128,139.132,139.123,139.127,68700000.0
2005-11-07 03:28:00,139.106,139.106,139.092,139.098,72999999.0
2005-11-07 03:29:00,139.09,139.09,139.052,139.06,51399999.0
2005-11-07 03:30:00,139.059,139.09,139.059,139.09,96999997.0
2005-11-07 03:31:00,139.102,139.104,139.082,139.098,83000000.0
2005-11-07 03:32:00,139.098,139.108,139.09,139.101,100799998.0
2005-11-07 03:33:00,139.105,139.132,139.105,139.106,71500001.0
2005-11-07 03:34:00,139.105,139.134,139.105,139.108,112800000.0
2005-11-07 03:35:00,139.103,139.12,139.103,139.109,80600000.0
2005-11-07 03:36:00,139.11,139.117,139.096,139.11,117700000.0
2005-11-07 03:37:00,139.107,139.114,139.105,139.114,144699999.0
2005-11-07 03:38:00,139.112,139.118,139.11,139.118,52000000.0
2005-11-07 03:39:00,139.123,139.136,139.113,139.132,92799999.0
2005-11-07 03:40:00,139.132,139.15,139.132,139.15,77499999.0
2005-11-07 03:41:00,139.148,139.164,139.147,139.156,90100001.0
2005-11-07 03:42:00,139.163,139.174,139.155,139.155,101400000.0
2005-11-07 03:43:00,139.157,139.172,139.157,139.165,57000000.0
2005-11-07 03:44:00,139.161,139.161,139.141,139.149,71400002.0
2005-11-07 03:45:00,139.128,139.149,139.12,139.149,42400001.0
2005-11-07 03:46:00,139.143,139.16,139.143,139.16,65400001.0
2005-11-07 03:47:00,139.157,139.17,139.154,139.16,94400000.0
2005-11-07 03:48:00,139.153,139.16,139.141,139.16,37000000.0
2005-11-07 03:49:00,139.175,139.185,139.175,139.185,8800000.0
2005-11-07 03:50:00,139.213,139.215,139.199,139.199,51799999.0
2005-11-07 03:51:00,139.194,139.194,139.181,139.181,40500001.0
2005-11-07 03:52:00,139.175,139.195,139.175,139.183,104000001.0
2005-11-07 03:53:00,139.195,139.195,139.151,139.16,172500000.0
2005-11-07 03:54:00,139.15,139.164,139.138,139.16,122100000.0
2005-11-07 03:55:00,139.14,139.14,139.103,139.105,113000003.0
2005-11-07 03:56:00,139.109,139.124,139.109,139.124,37600000.0
2005-11-07 03:57:00,139.134,139.134,139.12,139.126,53000000.0
2005-11-07 03:58:00,139.12,139.12,139.104,139.107,111600002.0
2005-11-07 03:59:00,139.098,139.1,139.078,139.082,100699999.0
2005-11-07 04:00:00,139.098,139.109,139.096,139.096,31400000.0
2005-11-07 04:01:00,139.091,139.098,139.09,139.097,88899999.0
2005-11-07 04:02:00,139.103,139.111,139.096,139.111,111600001.0
2005-11-07 04:03:00,139.111,139.111,139.097,139.097,23600000.0
2005-11-07 04:04:00,139.098,139.111,139.091,139.1,131899998.0
2005-11-07 04:05:00,139.096,139.119,139.089,139.119,80500001.0
2005-11-07 04:06:00,139.123,139.123,139.114,139.114,30600000.0
2005-11-07 04:07:00,139.112,139.112,139.1,139.1,52100000.0
2005-11-07 04:08:00,139.098,139.1,139.094,139.1,64000000.0
2005-11-07 04:09:00,139.093,139.11,139.093,139.1,98300000.0
2005-11-07 04:10:00,139.103,139.106,139.101,139.103,32800000.0
2005-11-07 04:11:00,139.103,139.107,139.098,139.107,36400000.0
2005-11-07 04:12:00,139.105,139.115,139.105,139.105,44800001.0
2005-11-07 04:13:00,139.112,139.116,139.112,139.112,29300000.0
2005-11-07 04:14:00,139.108,139.125,139.107,139.125,73100000.0
2005-11-07 04:15:00,139.123,139.131,139.123,139.125,65599999.0
2005-11-07 04:16:00,139.128,139.142,139.128,139.13,179600000.0
2005-11-07 04:17:00,139.147,139.16,139.14,139.154,72000000.0
2005-11-07 04:18:00,139.155,139.158,139.151,139.151,105600000.0
2005-11-07 04:19:00,139.145,139.145,139.131,139.133,99099997.0
2005-11-07 04:20:00,139.129,139.129,139.103,139.103,67800000.0
2005-11-07 04:21:00,139.112,139.129,139.112,139.119,151199998.0
2005-11-07 04:22:00,139.117,139.125,139.103,139.125,105199999.0
2005-11-07 04:23:00,139.132,139.138,139.131,139.133,51999999.0
2005-11-07 04:24:00,139.138,139.142,139.138,139.142,88100003.0
2005-11-07 04:25:00,139.144,139.149,139.143,139.143,64500000.0
2005-11-07 04:26:00,139.142,139.144,139.135,139.135,85000002.0
2005-11-07 04:27:00,139.128,139.128,139.111,139.122,51700002.0
2005-11-07 04:28:00,139.117,139.12,139.108,139.118,117199997.0
2005-11-07 04:29:00,139.117,139.129,139.117,139.12,107499999.0
2005-11-07 04:30:00,139.128,139.128,139.12,139.128,48000000.0
2005-11-07 04:31:00,139.126,139.144,139.126,139.14,76800001.0
2005-11-07 04:32:00,139.142,139.142,139.112,139.124,66600000.0
2005-11-07 04:33:00,139.122,139.122,139.108,139.108,86000000.0
2005-11-07 04:34:00,139.118,139.12,139.118,139.118,36600000.0
2005-11-07 04:35:00,139.128,139.128,139.126,139.126,49000001.0
2005-11-07 04:36:00,139.132,139.136,139.129,139.129,71599998.0
2005-11-07 04:37:00,139.131,139.141,139.131,139.137,77500001.0
2005-11-07 04:38:00,139.147,139.147,139.128,139.134,73400000.0
2005-11-07 04:39:00,139.129,139.145,139.123,139.14,56200000.0
2005-11-07 04:40:00,139.15,139.16,139.15,139.157,41300000.0
2005-11-07 04:41:00,139.156,139.163,139.149,139.163,88500000.0
2005-11-07 04:42:00,139.15,139.15,139.149,139.149,9600000.0
2005-11-07 04:43:00,139.136,139.136,139.122,139.122,43200000.0
2005-11-07 04:44:00,139.128,139.131,139.114,139.123,25000000.0
2005-11-07 04:45:00,139.112,139.126,139.112,139.115,160899999.0
2005-11-07 04:46:00,139.125,139.127,139.115,139.127,87799998.0
2005-11-07 04:47:00,139.122,139.122,139.1,139.108,89500001.0
2005-11-07 04:48:00,139.099,139.103,139.098,139.103,70299999.0
2005-11-07 04:49:00,139.1,139.105,139.091,139.105,233299995.0
2005-11-07 04:50:00,139.097,139.112,139.097,139.112,50800001.0
2005-11-07 04:51:00,139.107,139.118,139.107,139.118,30400000.0
2005-11-07 04:52:00,139.12,139.131,139.114,139.114,143400002.0
2005-11-07 04:53:00,139.115,139.138,139.115,139.13,71300001.0
2005-11-07 04:54:00,139.134,139.141,139.114,139.114,110999999.0
2005-11-07 04:55:00,139.109,139.124,139.109,139.116,78600001.0
2005-11-07 04:56:00,139.119,139.133,139.117,139.126,121799997.0
2005-11-07 04:57:00,139.118,139.135,139.118,139.13,137599997.0
2005-11-07 04:58:00,139.134,139.136,139.134,139.136,13600000.0
2005-11-07 04:59:00,139.139,139.153,139.139,139.148,61300000.0
2005-11-07 05:00:00,139.147,139.147,139.13,139.142,110899999.0
2005-11-07 05:01:00,139.144,139.153,139.125,139.125,94799998.0
2005-11-07 05:02:00,139.121,139.126,139.118,139.12,104100000.0
2005-11-07 05:03:00,139.11,139.116,139.095,139.107,161400000.0
2005-11-07 05:04:00,139.105,139.113,139.094,139.094,159299998.0
2005-11-07 05:05:00,139.089,139.115,139.089,139.11,158500001.0
2005-11-07 05:06:00,139.103,139.116,139.095,139.115,62300001.0
2005-11-07 05:07:00,139.127,139.128,139.112,139.113,61300001.0
2005-11-07 05:08:00,139.106,139.12,139.101,139.117,143100000.0
2005-11-07 05:09:00,139.127,139.127,139.103,139.103,124500001.0
2005-11-07 05:10:00,139.096,139.102,139.095,139.097,68900001.0
2005-11-07 05:11:00,139.112,139.112,139.091,139.1,60200000.0
2005-11-07 05:12:00,139.113,139.121,139.11,139.112,63300000.0
2005-11-07 05:13:00,139.116,139.118,139.103,139.105,37500000.0
2005-11-07 05:14:00,139.102,139.102,139.09,139.098,95099997.0
2005-11-07 05:15:00,139.11,139.118,139.108,139.108,77800000.0
2005-11-07 05:16:00,139.107,139.115,139.103,139.115,107799999.0
2005-11-07 05:17:00,139.105,139.112,139.104,139.104,75600000.0
2005-11-07 05:18:00,139.112,139.112,139.104,139.107,29600000.0
2005-11-07 05:19:00,139.111,139.114,139.096,139.114,139699997.0
2005-11-07 05:20:00,139.114,139.116,139.101,139.116,148199996.0
2005-11-07 05:21:00,139.111,139.132,139.111,139.119,76800000.0
2005-11-07 05:22:00,139.13,139.135,139.127,139.132,65100000.0
2005-11-07 05:23:00,139.126,139.147,139.126,139.147,128399998.0
2005-11-07 05:24:00,139.153,139.183,139.153,139.183,60099999.0
2005-11-07 05:25:00,139.177,139.177,139.166,139.166,16000000.0
2005-11-07 05:26:00,139.158,139.158,139.149,139.154,84000001.0
2005-11-07 05:27:00,139.164,139.164,139.161,139.161,3700000.0
2005-11-07 05:28:00,139.172,139.177,139.171,139.177,75200000.0
2005-11-07 05:29:00,139.177,139.182,139.166,139.177,122300001.0
2005-11-07 05:30:00,139.168,139.168,139.168,139.168,20800000.0
2005-11-07 05:31:00,139.172,139.181,139.169,139.171,44000001.0
2005-11-07 05:32:00,139.17,139.17,139.162,139.162,40900000.0
2005-11-07 05:33:00,139.172,139.172,139.161,139.172,26500000.0
2005-11-07 05:34:00,139.171,139.179,139.161,139.161,160400004.0
2005-11-07 05:35:00,139.165,139.179,139.165,139.171,92699998.0
2005-11-07 05:36:00,139.167,139.176,139.162,139.174,125599999.0
2005-11-07 05:37:00,139.173,139.176,139.158,139.164,127600000.0
2005-11-07 05:38:00,139.169,139.169,139.166,139.168,29600000.0
2005-11-07 05:39:00,139.17,139.17,139.17,139.17,27199999.0
2005-11-07 05:40:00,139.17,139.175,139.163,139.175,99300002.0
2005-11-07 05:41:00,139.17,139.17,139.165,139.165,94299999.0
2005-11-07 05:42:00,139.168,139.17,139.166,139.166,33300000.0
2005-11-07 05:43:00,139.169,139.169,139.143,139.165,37700000.0
2005-11-07 05:44:00,139.162,139.164,139.153,139.159,116700001.0
2005-11-07 05:45:00,139.152,139.183,139.151,139.183,142000000.0
2005-11-07 05:46:00,139.183,139.183,139.171,139.173,123200002.0
2005-11-07 05:47:00,139.173,139.19,139.173,139.187,84100001.0
2005-11-07 05:48:00,139.192,139.204,139.192,139.194,84800000.0
2005-11-07 05:49:00,139.198,139.213,139.196,139.207,44800000.0
2005-11-07 05:50:00,139.206,139.216,139.201,139.202,111799997.0
2005-11-07 05:51:00,139.203,139.215,139.203,139.215,50399999.0
2005-11-07 05:52:00,139.21,139.214,139.201,139.201,58699999.0
2005-11-07 05:53:00,139.204,139.228,139.204,139.217,104699999.0
2005-11-07 05:54:00,139.217,139.218,139.211,139.218,77600000.0
2005-11-07 05:55:00,139.218,139.218,139.21,139.212,26400000.0
2005-11-07 05:56:00,139.217,139.224,139.217,139.221,42500000.0
2005-11-07 05:57:00,139.23,139.237,139.226,139.237,40800000.0
2005-11-07 05:58:00,139.226,139.238,139.215,139.231,83799999.0
2005-11-07 05:59:00,139.223,139.223,139.205,139.205,54000000.0
2005-11-07 06:00:00,139.195,139.195,139.177,139.189,85100000.0
2005-11-07 06:01:00,139.197,139.209,139.197,139.204,115700001.0
2005-11-07 06:02:00,139.21,139.21,139.195,139.198,48100001.0
2005-11-07 06:03:00,139.2,139.203,139.195,139.195,137000000.0
2005-11-07 06:04:00,139.195,139.2,139.195,139.2,22400000.0
2005-11-07 06:05:00,139.209,139.217,139.206,139.217,40800000.0
2005-11-07 06:06:00,139.206,139.209,139.193,139.193,236200000.0
2005-11-07 06:07:00,139.187,139.204,139.187,139.198,83200001.0
2005-11-07 06:08:00,139.201,139.201,139.174,139.186,89600000.0
2005-11-07 06:09:00,139.183,139.212,139.176,139.211,52800000.0
2005-11-07 06:10:00,139.208,139.214,139.203,139.207,46400000.0
2005-11-07 06:11:00,139.211,139.222,139.211,139.22,113200003.0
2005-11-07 06:12:00,139.218,139.224,139.209,139.214,74499999.0
2005-11-07 06:13:00,139.207,139.212,139.201,139.203,144000000.0
2005-11-07 06:14:00,139.217,139.219,139.201,139.204,45200000.0
2005-11-07 06:15:00,139.207,139.207,139.198,139.198,80200000.0
2005-11-07 06:16:00,139.198,139.215,139.188,139.215,140199997.0
2005-11-07 06:17:00,139.22,139.221,139.21,139.217,46100000.0
2005-11-07 06:18:00,139.208,139.219,139.208,139.218,53999998.0
2005-11-07 06:19:00,139.225,139.225,139.212,139.217,76800000.0
2005-11-07 06:20:00,139.222,139.225,139.213,139.216,156099997.0
2005-11-07 06:21:00,139.216,139.216,139.214,139.214,78199996.0
2005-11-07 06:22:00,139.207,139.221,139.207,139.212,36500000.0
2005-11-07 06:23:00,139.218,139.231,139.208,139.228,159900000.0
2005-11-07 06:24:00,139.223,139.223,139.217,139.217,13600000.0
2005-11-07 06:25:00,139.218,139.223,139.21,139.22,36000000.0
2005-11-07 06:26:00,139.22,139.22,139.22,139.22,29799999.0
2005-11-07 06:27:00,139.23,139.243,139.23,139.232,93400000.0
2005-11-07 06:28:00,139.231,139.242,139.224,139.224,96000000.0
2005-11-07 06:29:00,139.228,139.229,139.225,139.229,101400000.0
2005-11-07 06:30:00,139.222,139.222,139.193,139.193,83200000.0
2005-11-07 06:31:00,139.198,139.226,139.195,139.226,67299999.0
2005-11-07 06:32:00,139.23,139.235,139.225,139.228,69700000.0
2005-11-07 06:33:00,139.227,139.229,139.222,139.229,175599997.0
2005-11-07 06:34:00,139.229,139.237,139.215,139.215,70000000.0
2005-11-07 06:35:00,139.223,139.239,139.223,139.232,92100000.0
2005-11-07 06:36:00,139.232,139.232,139.206,139.21,93600000.0
2005-11-07 06:37:00,139.195,139.209,139.193,139.193,94300000.0
2005-11-07 06:38:00,139.203,139.223,139.191,139.223,81899999.0
2005-11-07 06:39:00,139.239,139.239,139.236,139.236,59000000.0
2005-11-07 06:40:00,139.238,139.25,139.231,139.233,130099998.0
2005-11-07 06:41:00,139.236,139.247,139.236,139.247,133100000.0
2005-11-07 06:42:00,139.246,139.255,139.236,139.248,114699998.0
2005-11-07 06:43:00,139.254,139.269,139.253,139.265,102000000.0
2005-11-07 06:44:00,139.27,139.274,139.26,139.26,95000002.0
2005-11-07 06:45:00,139.268,139.268,139.267,139.267,32000001.0
2005-11-07 06:46:00,139.28,139.291,139.274,139.279,105099999.0
2005-11-07 06:47:00,139.289,139.306,139.289,139.302,82200000.0
2005-11-07 06:48:00,139.3,139.3,139.291,139.291,79599998.0
2005-11-07 06:49:00,139.293,139.293,139.288,139.291,75099998.0
2005-11-07 06:50:00,139.3,139.305,139.287,139.295,120600004.0
2005-11-07 06:51:00,139.288,139.288,139.272,139.28,72900001.0
2005-11-07 06:52:00,139.273,139.273,139.237,139.237,130399999.0
2005-11-07 06:53:00,139.249,139.267,139.249,139.254,51900001.0
2005-11-07 06:54:00,139.25,139.26,139.247,139.247,88300001.0
2005-11-07 06:55:00,139.252,139.284,139.252,139.268,127400001.0
2005-11-07 06:56:00,139.271,139.271,139.25,139.259,92300000.0
2005-11-07 06:57:00,139.258,139.258,139.247,139.258,110000002.0
2005-11-07 06:58:00,139.248,139.26,139.248,139.257,59200000.0
2005-11-07 06:59:00,139.258,139.263,139.254,139.254,121900001.0
2005-11-07 07:00:00,139.258,139.268,139.252,139.261,144200001.0
2005-11-07 07:01:00,139.252,139.267,139.252,139.26,99099999.0
2005-11-07 07:02:00,139.26,139.276,139.26,139.267,98200003.0
2005-11-07 07:03:00,139.268,139.268,139.257,139.267,126800001.0
2005-11-07 07:04:00,139.273,139.281,139.273,139.277,62199999.0
2005-11-07 07:05:00,139.268,139.285,139.268,139.279,68300001.0
2005-11-07 07:06:00,139.276,139.276,139.261,139.268,208199996.0
2005-11-07 07:07:00,139.273,139.283,139.27,139.271,79200002.0
2005-11-07 07:08:00,139.27,139.275,139.26,139.268,101000000.0
2005-11-07 07:09:00,139.274,139.287,139.274,139.281,58400001.0
2005-11-07 07:10:00,139.277,139.288,139.277,139.286,70099999.0
2005-11-07 07:11:00,139.283,139.296,139.282,139.296,187800000.0
2005-11-07 07:12:00,139.287,139.305,139.282,139.305,153000001.0
2005-11-07 07:13:00,139.311,139.318,139.31,139.318,93799998.0
2005-11-07 07:14:00,139.313,139.314,139.303,139.314,57100001.0
2005-11-07 07:15:00,139.303,139.311,139.293,139.299,52500000.0
2005-11-07 07:16:00,139.295,139.304,139.292,139.292,141399998.0
2005-11-07 07:17:00,139.287,139.302,139.284,139.302,81800001.0
2005-11-07 07:18:00,139.301,139.301,139.287,139.289,117400001.0
2005-11-07 07:19:00,139.283,139.292,139.282,139.285,85499999.0
2005-11-07 07:20:00,139.278,139.292,139.276,139.292,170599998.0
2005-11-07 07:21:00,139.297,139.299,139.293,139.293,44000000.0
2005-11-07 07:22:00,139.302,139.313,139.302,139.307,68300000.0
2005-11-07 07:23:00,139.317,139.322,139.314,139.322,113100002.0
2005-11-07 07:24:00,139.32,139.32,139.312,139.318,83199999.0
2005-11-07 07:25:00,139.307,139.318,139.306,139.318,73600000.0
2005-11-07 07:26:00,139.322,139.328,139.312,139.312,122200000.0
2005-11-07 07:27:00,139.316,139.322,139.31,139.31,46399999.0
2005-11-07 07:28:00,139.32,139.32,139.312,139.312,121299999.0
2005-11-07 07:29:00,139.308,139.318,139.307,139.312,100200000.0
2005-11-07 07:30:00,139.306,139.309,139.303,139.306,98300003.0
2005-11-07 07:31:00,139.316,139.318,139.313,139.318,12800000.0
2005-11-07 07:32:00,139.311,139.311,139.302,139.302,40000000.0
2005-11-07 07:33:00,139.315,139.327,139.315,139.32,97499997.0
2005-11-07 07:34:00,139.322,139.322,139.307,139.322,80700000.0
2005-11-07 07:35:00,139.316,139.316,139.293,139.298,77500000.0
2005-11-07 07:36:00,139.297,139.297,139.275,139.284,85500000.0
2005-11-07 07:37:00,139.286,139.3,139.286,139.288,133799999.0
2005-11-07 07:38:00,139.292,139.301,139.267,139.267,12500000.0
2005-11-07 07:39:00,139.267,139.277,139.252,139.275,133400001.0
2005-11-07 07:40:00,139.268,139.272,139.268,139.271,48400000.0
2005-11-07 07:41:00,139.263,139.266,139.254,139.254,66700000.0
2005-11-07 07:42:00,139.253,139.269,139.253,139.269,9600000.0
2005-11-07 07:43:00,139.275,139.279,139.26,139.279,62700000.0
2005-11-07 07:44:00,139.278,139.278,139.268,139.272,56699999.0
2005-11-07 07:45:00,139.266,139.281,139.266,139.278,90300000.0
2005-11-07 07:46:00,139.26,139.285,139.26,139.281,188499999.0
2005-11-07 07:47:00,139.279,139.295,139.273,139.295,82299998.0
2005-11-07 07:48:00,139.298,139.302,139.292,139.298,90099998.0
2005-11-07 07:49:00,139.301,139.304,139.297,139.3,164799998.0
2005-11-07 07:50:00,139.31,139.317,139.309,139.317,92699999.0
2005-11-07 07:51:00,139.308,139.315,139.303,139.315,44500001.0
2005-11-07 07:52:00,139.314,139.318,139.309,139.312,95100002.0
2005-11-07 07:53:00,139.322,139.323,139.303,139.315,122700000.0
2005-11-07 07:54:00,139.307,139.321,139.307,139.312,100600004.0
2005-11-07 07:55:00,139.315,139.332,139.315,139.318,89599999.0
2005-11-07 07:56:00,139.308,139.311,139.285,139.285,62000000.0
2005-11-07 07:57:00,139.29,139.295,139.266,139.266,52200001.0
2005-11-07 07:58:00,139.273,139.275,139.263,139.269,77600000.0
2005-11-07 07:59:00,139.277,139.289,139.275,139.278,182100001.0
2005-11-07 08:00:00,139.274,139.274,139.257,139.271,168500002.0
2005-11-07 08:01:00,139.286,139.3,139.286,139.294,13600000.0
2005-11-07 08:02:00,139.296,139.304,139.296,139.302,54099999.0
2005-11-07 08:03:00,139.288,139.297,139.282,139.291,79000002.0
2005-11-07 08:04:00,139.293,139.293,139.277,139.285,163100000.0
2005-11-07 08:05:00,139.285,139.299,139.285,139.297,42399999.0
2005-11-07 08:06:00,139.293,139.293,139.28,139.287,125600001.0
2005-11-07 08:07:00,139.283,139.285,139.265,139.265,67600000.0
2005-11-07 08:08:00,139.257,139.257,139.253,139.253,25599999.0
2005-11-07 08:09:00,139.256,139.267,139.248,139.248,83100001.0
2005-11-07 08:10:00,139.261,139.267,139.259,139.263,60100000.0
2005-11-07 08:11:00,139.268,139.268,139.261,139.263,80700000.0
2005-11-07 08:12:00,139.26,139.26,139.255,139.255,77500000.0
2005-11-07 08:13:00,139.263,139.272,139.255,139.258,73099999.0
2005-11-07 08:14:00,139.254,139.254,139.239,139.242,98000000.0
2005-11-07 08:15:00,139.24,139.243,139.229,139.237,128700001.0
2005-11-07 08:16:00,139.243,139.246,139.232,139.232,75799998.0
2005-11-07 08:17:00,139.207,139.207,139.193,139.193,31999999.0
2005-11-07 08:18:00,139.161,139.163,139.157,139.159,55200000.0
2005-11-07 08:19:00,139.168,139.176,139.144,139.144,65300000.0
2005-11-07 08:20:00,139.138,139.162,139.138,139.154,46400000.0
2005-11-07 08:21:00,139.149,139.163,139.142,139.15,94100001.0
2005-11-07 08:22:00,139.152,139.156,139.138,139.147,110200001.0
2005-11-07 08:23:00,139.146,139.147,139.134,139.134,58000000.0
2005-11-07 08:24:00,139.131,139.142,139.127,139.142,94599998.0
2005-11-07 08:25:00,139.135,139.141,139.126,139.126,93200000.0
2005-11-07 08:26:00,139.137,139.143,139.135,139.142,87400000.0
2005-11-07 08:27:00,139.138,139.148,139.132,139.132,72199999.0
2005-11-07 08:28:00,139.131,139.145,139.129,139.129,174900002.0
2005-11-07 08:29:00,139.142,139.147,139.133,139.133,119599998.0
2005-11-07 08:30:00,139.129,139.135,139.119,139.119,153600004.0
2005-11-07 08:31:00,139.117,139.128,139.114,139.127,159900002.0
2005-11-07 08:32:00,139.127,139.132,139.111,139.129,36800000.0
2005-11-07 08:33:00,139.137,139.145,139.133,139.14,132400000.0
2005-11-07 08:34:00,139.145,139.156,139.145,139.149,135700000.0
2005-11-07 08:35:00,139.148,139.172,139.148,139.162,78700000.0
2005-11-07 08:36:00,139.173,139.188,139.173,139.181,124300000.0
2005-11-07 08:37:00,139.188,139.194,139.183,139.189,202000004.0
2005-11-07 08:38:00,139.197,139.211,139.197,139.21,102600001.0
2005-11-07 08:39:00,139.202,139.21,139.199,139.207,44800000.0
2005-11-07 08:40:00,139.206,139.212,139.206,139.208,64500000.0
2005-11-07 08:41:00,139.199,139.204,139.19,139.204,106900000.0
2005-11-07 08:42:00,139.2,139.212,139.2,139.212,93999997.0
2005-11-07 08:43:00,139.208,139.213,139.201,139.202,117600002.0
2005-11-07 08:44:00,139.201,139.212,139.201,139.212,110199999.0
2005-11-07 08:45:00,139.22,139.223,139.194,139.194,91999998.0
2005-11-07 08:46:00,139.185,139.198,139.185,139.188,158400001.0
2005-11-07 08:47:00,139.182,139.193,139.182,139.193,15200000.0
2005-11-07 08:48:00,139.199,139.207,139.192,139.207,83000001.0
2005-11-07 08:49:00,139.2,139.238,139.2,139.215,118700000.0
2005-11-07 08:50:00,139.221,139.235,139.221,139.235,88899999.0
2005-11-07 08:51:00,139.232,139.232,139.214,139.224,123900000.0
2005-11-07 08:52:00,139.222,139.228,139.219,139.228,50600000.0
2005-11-07 08:53:00,139.232,139.238,139.232,139.238,53600000.0
2005-11-07 08:54:00,139.238,139.26,139.236,139.26,74700001.0
2005-11-07 08:55:00,139.262,139.262,139.24,139.24,78399999.0
2005-11-07 08:56:00,139.238,139.238,139.194,139.194,82600002.0
2005-11-07 08:57:00,139.196,139.217,139.196,139.217,141300001.0
2005-11-07 08:58:00,139.225,139.24,139.225,139.23,80800000.0
2005-11-07 08:59:00,139.25,139.258,139.242,139.255,81200000.0
2005-11-07 09:00:00,139.255,139.27,139.255,139.261,96700002.0
2005-11-07 09:01:00,139.262,139.278,139.262,139.267,57600000.0
2005-11-07 09:02:00,139.263,139.284,139.263,139.28,118300000.0
2005-11-07 09:03:00,139.282,139.298,139.274,139.298,84200001.0
2005-11-07 09:04:00,139.29,139.29,139.261,139.27,77200002.0
2005-11-07 09:05:00,139.275,139.295,139.275,139.295,64500000.0
2005-11-07 09:06:00,139.281,139.281,139.271,139.28,88699999.0
2005-11-07 09:07:00,139.278,139.282,139.269,139.276,56800001.0
2005-11-07 09:08:00,139.277,139.28,139.27,139.271,79100000.0
2005-11-07 09:09:00,139.273,139.292,139.271,139.292,137700001.0
2005-11-07 09:10:00,139.273,139.282,139.273,139.275,70300001.0
2005-11-07 09:11:00,139.273,139.273,139.254,139.266,60600000.0
2005-11-07 09:12:00,139.265,139.278,139.265,139.278,109900000.0
2005-11-07 09:13:00,139.277,139.285,139.271,139.285,48799999.0
2005-11-07 09:14:00,139.289,139.307,139.288,139.298,96399999.0
2005-11-07 09:15:00,139.294,139.294,139.262,139.264,52600001.0
2005-11-07 09:16:00,139.267,139.267,139.237,139.237,97400001.0
2005-11-07 09:17:00,139.228,139.228,139.192,139.214,140500002.0
2005-11-07 09:18:00,139.217,139.217,139.195,139.203,123699999.0
2005-11-07 09:19:00,139.183,139.204,139.181,139.199,142299997.0
2005-11-07 09:20:00,139.202,139.216,139.188,139.199,99699997.0
2005-11-07 09:21:00,139.215,139.231,139.215,139.231,59799998.0
2005-11-07 09:22:00,139.242,139.243,139.228,139.238,90999999.0
2005-11-07 09:23:00,139.247,139.26,139.234,139.234,108600004.0
2005-11-07 09:24:00,139.223,139.243,139.223,139.238,87699999.0
2005-11-07 09:25:00,139.243,139.243,139.209,139.23,153500000.0
2005-11-07 09:26:00,139.225,139.233,139.211,139.217,132700004.0
2005-11-07 09:27:00,139.215,139.221,139.205,139.218,111000003.0
2005-11-07 09:28:00,139.211,139.216,139.191,139.2,85500000.0
2005-11-07 09:29:00,139.203,139.205,139.194,139.194,49100001.0
2005-11-07 09:30:00,139.182,139.182,139.162,139.175,73899998.0
2005-11-07 09:31:00,139.173,139.175,139.165,139.175,136900001.0
2005-11-07 09:32:00,139.167,139.173,139.139,139.147,110700000.0
2005-11-07 09:33:00,139.148,139.156,139.14,139.156,102900001.0
2005-11-07 09:34:00,139.157,139.157,139.149,139.149,103600002.0
2005-11-07 09:35:00,139.144,139.148,139.14,139.147,133299998.0
2005-11-07 09:36:00,139.163,139.163,139.15,139.162,78800000.0
2005-11-07 09:37:00,139.148,139.159,139.148,139.159,32300000.0
2005-11-07 09:38:00,139.138,139.149,139.109,139.125,108299998.0
2005-11-07 09:39:00,139.085,139.085,139.052,139.058,118000000.0
2005-11-07 09:40:00,139.065,139.081,139.059,139.059,50300001.0
2005-11-07 09:41:00,139.062,139.064,139.053,139.059,111500004.0
2005-11-07 09:42:00,139.034,139.038,139.011,139.025,91800002.0
2005-11-07 09:43:00,139.0,139.023,139.0,139.023,127999999.0
2005-11-07 09:44:00,139.025,139.033,139.022,139.031,152999998.0
2005-11-07 09:45:00,139.035,139.035,139.003,139.003,173399999.0
2005-11-07 09:46:00,139.005,139.014,138.989,139.014,141599999.0
2005-11-07 09:47:00,139.021,139.026,139.017,139.026,171900000.0
2005-11-07 09:48:00,139.028,139.039,139.027,139.039,53600000.0
2005-11-07 09:49:00,139.042,139.042,139.018,139.018,212000003.0
2005-11-07 09:50:00,139.022,139.036,139.022,139.029,96400001.0
2005-11-07 09:51:00,139.04,139.045,139.035,139.035,96300000.0
2005-11-07 09:52:00,139.032,139.043,139.031,139.031,136899998.0
2005-11-07 09:53:00,139.038,139.055,139.037,139.055,50600000.0
2005-11-07 09:54:00,139.058,139.06,139.056,139.056,65599999.0
2005-11-07 09:55:00,139.043,139.043,139.024,139.035,142700003.0
2005-11-07 09:56:00,139.035,139.068,139.035,139.068,104600000.0
2005-11-07 09:57:00,139.065,139.065,139.049,139.057,46700000.0
2005-11-07 09:58:00,139.06,139.06,139.041,139.05,39200000.0
2005-11-07 09:59:00,139.055,139.055,139.047,139.055,100000001.0
2005-11-07 10:00:00,139.04,139.073,139.04,139.073,74600000.0
2005-11-07 10:01:00,139.077,139.082,139.064,139.074,131100000.0
2005-11-07 10:02:00,139.068,139.089,139.065,139.089,59300001.0
2005-11-07 10:03:00,139.077,139.077,139.052,139.055,65400001.0
2005-11-07 10:04:00,139.06,139.065,139.053,139.058,60399999.0
2005-11-07 10:05:00,139.062,139.065,139.053,139.053,63900000.0
2005-11-07 10:06:00,139.056,139.08,139.056,139.077,82800001.0
2005-11-07 10:07:00,139.076,139.086,139.071,139.079,56000000.0
2005-11-07 10:08:00,139.07,139.07,139.052,139.056,56500001.0
2005-11-07 10:09:00,139.058,139.058,139.029,139.055,144599998.0
2005-11-07 10:10:00,139.068,139.068,139.064,139.064,61800000.0
2005-11-07 10:11:00,139.07,139.093,139.07,139.093,148199998.0
2005-11-07 10:12:00,139.105,139.109,139.095,139.099,92599999.0
2005-11-07 10:13:00,139.098,139.109,139.082,139.109,74800001.0
2005-11-07 10:14:00,139.117,139.119,139.099,139.109,75900001.0
2005-11-07 10:15:00,139.112,139.141,139.112,139.126,158400002.0
2005-11-07 10:16:00,139.145,139.194,139.145,139.188,82600000.0
2005-11-07 10:17:00,139.19,139.192,139.164,139.185,111300000.0
2005-11-07 10:18:00,139.177,139.177,139.152,139.152,35500000.0
2005-11-07 10:19:00,139.15,139.159,139.123,139.123,101399999.0
2005-11-07 10:20:00,139.109,139.128,139.096,139.128,158800005.0
2005-11-07 10:21:00,139.113,139.118,139.101,139.118,130999996.0
2005-11-07 10:22:00,139.124,139.158,139.124,139.155,164100002.0
2005-11-07 10:23:00,139.143,139.178,139.129,139.178,113999999.0
2005-11-07 10:24:00,139.193,139.195,139.162,139.162,36000000.0
2005-11-07 10:25:00,139.16,139.196,139.16,139.193,79400000.0
2005-11-07 10:26:00,139.183,139.183,139.155,139.155,91699999.0
2005-11-07 10:27:00,139.162,139.164,139.143,139.161,64199999.0
2005-11-07 10:28:00,139.132,139.132,139.112,139.112,46300000.0
2005-11-07 10:29:00,139.078,139.083,139.064,139.073,44000000.0
2005-11-07 10:30:00,139.068,139.068,139.011,139.018,134199999.0
2005-11-07 10:31:00,139.02,139.025,139.004,139.005,241900000.0
2005-11-07 10:32:00,139.007,139.017,139.007,139.017,23900000.0
2005-11-07 10:33:00,139.012,139.012,138.994,139.006,87699999.0
2005-11-07 10:34:00,138.985,139.015,138.985,139.015,54899999.0
2005-11-07 10:35:00,139.025,139.034,139.015,139.026,93800001.0
2005-11-07 10:36:00,139.033,139.039,139.02,139.021,246900004.0
2005-11-07 10:37:00,139.023,139.028,139.009,139.02,61400000.0
2005-11-07 10:38:00,139.032,139.033,138.998,139.005,69600000.0
2005-11-07 10:39:00,139.011,139.021,139.007,139.015,90800000.0
2005-11-07 10:40:00,139.02,139.02,139.0,139.0,71199999.0
2005-11-07 10:41:00,139.013,139.026,139.013,139.015,67699999.0
2005-11-07 10:42:00,139.033,139.033,139.014,139.021,63200000.0
2005-11-07 10:43:00,139.028,139.041,139.02,139.026,77200000.0
2005-11-07 10:44:00,139.029,139.037,139.022,139.023,147100000.0
2005-11-07 10:45:00,139.047,139.049,139.031,139.04,92800001.0
2005-11-07 10:46:00,139.042,139.049,139.04,139.049,86800001.0
2005-11-07 10:47:00,139.042,139.042,139.007,139.012,36000000.0
2005-11-07 10:48:00,139.022,139.03,139.012,139.019,73900000.0
2005-11-07 10:49:00,139.013,139.015,138.999,139.015,50700000.0
2005-11-07 10:50:00,139.017,139.024,139.012,139.019,133300001.0
2005-11-07 10:51:00,139.037,139.063,139.037,139.063,82600002.0
2005-11-07 10:52:00,139.053,139.057,139.045,139.045,57700000.0
2005-11-07 10:53:00,139.061,139.088,139.061,139.085,104599998.0
2005-11-07 10:54:00,139.097,139.112,139.092,139.112,93000000.0
2005-11-07 10:55:00,139.11,139.113,139.101,139.11,62900000.0
2005-11-07 10:56:00,139.124,139.139,139.121,139.136,92699999.0
2005-11-07 10:57:00,139.137,139.137,139.122,139.122,103699999.0
2005-11-07 10:58:00,139.122,139.131,139.12,139.12,123400002.0
2005-11-07 10:59:00,139.114,139.133,139.109,139.114,142100001.0
2005-11-07 11:00:00,139.121,139.135,139.121,139.132,126600001.0
2005-11-07 11:01:00,139.13,139.138,139.119,139.133,80700000.0
2005-11-07 11:02:00,139.136,139.136,139.125,139.125,39099999.0
2005-11-07 11:03:00,139.118,139.133,139.118,139.133,62899999.0
2005-11-07 11:04:00,139.147,139.156,139.141,139.151,39200000.0
2005-11-07 11:05:00,139.159,139.159,139.14,139.154,92700000.0
2005-11-07 11:06:00,139.15,139.15,139.127,139.15,80199999.0
2005-11-07 11:07:00,139.165,139.174,139.152,139.167,50600000.0
2005-11-07 11:08:00,139.162,139.171,139.146,139.162,56600001.0
2005-11-07 11:09:00,139.166,139.184,139.157,139.184,111899999.0
2005-11-07 11:10:00,139.185,139.195,139.185,139.195,60900000.0
2005-11-07 11:11:00,139.204,139.236,139.204,139.236,79600000.0
2005-11-07 11:12:00,139.231,139.231,139.192,139.2,91000000.0
2005-11-07 11:13:00,139.204,139.213,139.194,139.196,68000000.0
2005-11-07 11:14:00,139.203,139.223,139.203,139.217,101399999.0
2005-11-07 11:15:00,139.227,139.227,139.2,139.214,77700000.0
2005-11-07 11:16:00,139.205,139.216,139.196,139.213,123000001.0
2005-11-07 11:17:00,139.218,139.224,139.208,139.219,176099999.0
2005-11-07 11:18:00,139.223,139.239,139.217,139.232,149200000.0
2005-11-07 11:19:00,139.227,139.235,139.218,139.235,153100004.0
2005-11-07 11:20:00,139.232,139.232,139.21,139.21,138899999.0
2005-11-07 11:21:00,139.215,139.225,139.209,139.209,62299999.0
2005-11-07 11:22:00,139.21,139.222,139.21,139.219,128400002.0
2005-11-07 11:23:00,139.214,139.229,139.214,139.215,108000001.0
2005-11-07 11:24:00,139.223,139.224,139.216,139.224,23400000.0
2005-11-07 11:25:00,139.223,139.229,139.21,139.222,106299999.0
2005-11-07 11:26:00,139.217,139.219,139.209,139.219,79500002.0
2005-11-07 11:27:00,139.218,139.223,139.211,139.211,141399999.0
2005-11-07 11:28:00,139.215,139.223,139.21,139.214,47800000.0
2005-11-07 11:29:00,139.224,139.233,139.214,139.224,125399999.0
2005-11-07 11:30:00,139.22,139.221,139.204,139.221,89699999.0
2005-11-07 11:31:00,139.222,139.234,139.198,139.215,113300000.0
2005-11-07 11:32:00,139.216,139.234,139.208,139.234,89300000.0
2005-11-07 11:33:00,139.242,139.27,139.235,139.27,143900000.0
2005-11-07 11:34:00,139.282,139.282,139.264,139.267,88899999.0
2005-11-07 11:35:00,139.257,139.257,139.231,139.231,169399997.0
2005-11-07 11:36:00,139.241,139.241,139.219,139.235,98100001.0
2005-11-07 11:37:00,139.22,139.239,139.22,139.231,64800000.0
2005-11-07 11:38:00,139.231,139.233,139.209,139.218,83500000.0
2005-11-07 11:39:00,139.219,139.229,139.206,139.21,67299999.0
2005-11-07 11:40:00,139.2,139.2,139.188,139.188,44599999.0
2005-11-07 11:41:00,139.185,139.2,139.18,139.198,125500001.0
2005-11-07 11:42:00,139.182,139.182,139.145,139.148,56700000.0
2005-11-07 11:43:00,139.138,139.138,139.107,139.117,78300000.0
2005-11-07 11:44:00,139.135,139.148,139.135,139.141,95400003.0
2005-11-07 11:45:00,139.14,139.143,139.124,139.138,157100001.0
2005-11-07 11:46:00,139.142,139.159,139.142,139.152,51300000.0
2005-11-07 11:47:00,139.15,139.164,139.147,139.147,139800000.0
2005-11-07 11:48:00,139.152,139.17,139.15,139.168,79800000.0
2005-11-07 11:49:00,139.161,139.172,139.145,139.172,165300001.0
2005-11-07 11:50:00,139.159,139.203,139.159,139.203,97600001.0
2005-11-07 11:51:00,139.195,139.203,139.195,139.198,89299999.0
2005-11-07 11:52:00,139.183,139.206,139.183,139.205,56400000.0
2005-11-07 11:53:00,139.209,139.215,139.201,139.215,80199999.0
2005-11-07 11:54:00,139.218,139.227,139.202,139.204,42400000.0
2005-11-07 11:55:00,139.213,139.219,139.201,139.21,113199998.0
2005-11-07 11:56:00,139.219,139.224,139.212,139.212,95599999.0
2005-11-07 11:57:00,139.215,139.254,139.215,139.254,109500001.0
2005-11-07 11:58:00,139.257,139.276,139.257,139.263,30800000.0
2005-11-07 11:59:00,139.258,139.276,139.224,139.224,146799996.0
2005-11-07 12:00:00,139.207,139.247,139.181,139.247,112099999.0
2005-11-07 12:01:00,139.27,139.287,139.259,139.284,156900000.0
2005-11-07 12:02:00,139.286,139.295,139.271,139.271,88100000.0
2005-11-07 12:03:00,139.28,139.284,139.256,139.256,48100000.0
2005-11-07 12:04:00,139.247,139.261,139.241,139.261,115699999.0
2005-11-07 12:05:00,139.256,139.262,139.244,139.258,180999997.0
2005-11-07 12:06:00,139.259,139.279,139.256,139.279,136499999.0
2005-11-07 12:07:00,139.273,139.287,139.27,139.287,141599999.0
2005-11-07 12:08:00,139.288,139.288,139.281,139.283,112200000.0
2005-11-07 12:09:00,139.29,139.302,139.29,139.3,19400000.0
2005-11-07 12:10:00,139.32,139.324,139.308,139.316,83600000.0
2005-11-07 12:11:00,139.313,139.313,139.294,139.3,59500000.0
2005-11-07 12:12:00,139.287,139.287,139.266,139.267,65799999.0
2005-11-07 12:13:00,139.269,139.271,139.261,139.261,84500000.0
2005-11-07 12:14:00,139.263,139.277,139.26,139.277,197800000.0
2005-11-07 12:15:00,139.285,139.307,139.281,139.295,99500000.0
2005-11-07 12:16:00,139.296,139.296,139.278,139.278,61499999.0
2005-11-07 12:17:00,139.271,139.279,139.262,139.267,96600001.0
2005-11-07 12:18:00,139.272,139.272,139.258,139.263,52600000.0
2005-11-07 12:19:00,139.262,139.275,139.262,139.266,181500001.0
2005-11-07 12:20:00,139.27,139.271,139.263,139.263,106699999.0
2005-11-07 12:21:00,139.26,139.27,139.259,139.268,79300001.0
2005-11-07 12:22:00,139.267,139.267,139.251,139.251,48299999.0
2005-11-07 12:23:00,139.256,139.258,139.24,139.255,77500001.0
2005-11-07 12:24:00,139.262,139.269,139.239,139.239,77500001.0
2005-11-07 12:25:00,139.239,139.24,139.228,139.228,87799999.0
2005-11-07 12:26:00,139.219,139.221,139.209,139.213,114600002.0
2005-11-07 12:27:00,139.203,139.213,139.191,139.193,76700000.0
2005-11-07 12:28:00,139.19,139.205,139.189,139.2,119900000.0
2005-11-07 12:29:00,139.205,139.227,139.205,139.206,112200000.0
2005-11-07 12:30:00,139.207,139.243,139.207,139.243,119999999.0
2005-11-07 12:31:00,139.25,139.266,139.25,139.266,32000000.0
2005-11-07 12:32:00,139.277,139.28,139.265,139.265,83799998.0
2005-11-07 12:33:00,139.278,139.278,139.27,139.27,64400000.0
2005-11-07 12:34:00,139.263,139.276,139.263,139.265,77300001.0
2005-11-07 12:35:00,139.255,139.255,139.247,139.252,74599998.0
2005-11-07 12:36:00,139.256,139.264,139.246,139.264,49200001.0
2005-11-07 12:37:00,139.258,139.274,139.257,139.264,107899999.0
2005-11-07 12:38:00,139.265,139.279,139.254,139.254,119800000.0
2005-11-07 12:39:00,139.257,139.257,139.245,139.245,51100000.0
2005-11-07 12:40:00,139.241,139.241,139.213,139.224,85300001.0
2005-11-07 12:41:00,139.2,139.222,139.199,139.212,134899998.0
2005-11-07 12:42:00,139.207,139.221,139.204,139.204,87199999.0
2005-11-07 12:43:00,139.21,139.219,139.208,139.214,141400001.0
2005-11-07 12:44:00,139.207,139.209,139.195,139.195,32000000.0
2005-11-07 12:45:00,139.197,139.197,139.173,139.173,52200000.0
2005-11-07 12:46:00,139.178,139.186,139.174,139.174,80700001.0
2005-11-07 12:47:00,139.169,139.186,139.169,139.183,79200000.0
2005-11-07 12:48:00,139.197,139.197,139.189,139.19,76600000.0
2005-11-07 12:49:00,139.176,139.178,139.166,139.173,73299999.0
2005-11-07 12:50:00,139.181,139.191,139.174,139.189,59900000.0
2005-11-07 12:51:00,139.191,139.197,139.175,139.178,133499999.0
2005-11-07 12:52:00,139.173,139.173,139.154,139.154,96600002.0
2005-11-07 12:53:00,139.166,139.177,139.153,139.153,183800003.0
2005-11-07 12:54:00,139.159,139.173,139.155,139.172,97700000.0
2005-11-07 12:55:00,139.168,139.169,139.159,139.169,161199998.0
2005-11-07 12:56:00,139.164,139.165,139.153,139.165,85899999.0
2005-11-07 12:57:00,139.168,139.172,139.154,139.154,145099996.0
2005-11-07 12:58:00,139.152,139.17,139.152,139.17,112700000.0
2005-11-07 12:59:00,139.171,139.177,139.16,139.168,106699998.0
2005-11-07 13:00:00,139.166,139.185,139.155,139.185,47600000.0
2005-11-07 13:01:00,139.193,139.195,139.182,139.187,110600002.0
2005-11-07 13:02:00,139.191,139.199,139.172,139.172,109599999.0
2005-11-07 13:03:00,139.163,139.171,139.155,139.171,85300001.0
2005-11-07 13:04:00,139.166,139.168,139.159,139.162,85899998.0
2005-11-07 13:05:00,139.163,139.183,139.163,139.169,174400002.0
2005-11-07 13:06:00,139.17,139.177,139.159,139.175,36100000.0
2005-11-07 13:07:00,139.168,139.171,139.152,139.152,78300000.0
2005-11-07 13:08:00,139.165,139.174,139.165,139.172,78100002.0
2005-11-07 13:09:00,139.167,139.174,139.167,139.174,55200000.0
2005-11-07 13:10:00,139.175,139.194,139.175,139.19,76700000.0
2005-11-07 13:11:00,139.187,139.206,139.187,139.199,118799997.0
2005-11-07 13:12:00,139.189,139.189,139.178,139.178,44100000.0
2005-11-07 13:13:00,139.168,139.17,139.159,139.162,111600000.0
2005-11-07 13:14:00,139.158,139.168,139.157,139.162,90099999.0
2005-11-07 13:15:00,139.158,139.164,139.144,139.155,160700000.0
2005-11-07 13:16:00,139.162,139.169,139.154,139.169,112200001.0
2005-11-07 13:17:00,139.169,139.171,139.163,139.163,33100000.0
2005-11-07 13:18:00,139.167,139.188,139.167,139.179,29700000.0
2005-11-07 13:19:00,139.172,139.181,139.172,139.178,38399999.0
2005-11-07 13:20:00,139.182,139.186,139.171,139.171,84200000.0
2005-11-07 13:21:00,139.177,139.188,139.177,139.188,49600000.0
2005-11-07 13:22:00,139.184,139.197,139.184,139.197,82999999.0
2005-11-07 13:23:00,139.189,139.198,139.189,139.193,28500000.0
2005-11-07 13:24:00,139.186,139.191,139.17,139.191,130399999.0
2005-11-07 13:25:00,139.177,139.177,139.148,139.152,92199998.0
2005-11-07 13:26:00,139.15,139.16,139.145,139.147,66000000.0
2005-11-07 13:27:00,139.142,139.149,139.141,139.141,89700001.0
2005-11-07 13:28:00,139.129,139.151,139.129,139.151,82500001.0
2005-11-07 13:29:00,139.147,139.147,139.138,139.147,68800001.0
2005-11-07 13:30:00,139.144,139.144,139.127,139.13,87900000.0
2005-11-07 13:31:00,139.133,139.182,139.133,139.182,104899999.0
2005-11-07 13:32:00,139.166,139.188,139.166,139.181,87100000.0
2005-11-07 13:33:00,139.182,139.182,139.168,139.171,97500001.0
2005-11-07 13:34:00,139.166,139.177,139.166,139.175,37700000.0
2005-11-07 13:35:00,139.158,139.171,139.154,139.157,153999998.0
2005-11-07 13:36:00,139.157,139.17,139.157,139.158,136599996.0
2005-11-07 13:37:00,139.162,139.168,139.16,139.168,60700000.0
2005-11-07 13:38:00,139.172,139.179,139.158,139.179,242699998.0
2005-11-07 13:39:00,139.181,139.183,139.167,139.167,129099999.0
2005-11-07 13:40:00,139.168,139.18,139.159,139.166,117900000.0
2005-11-07 13:41:00,139.165,139.172,139.165,139.172,38200000.0
2005-11-07 13:42:00,139.168,139.168,139.158,139.158,32900000.0
2005-11-07 13:43:00,139.158,139.173,139.158,139.167,86200000.0
2005-11-07 13:44:00,139.166,139.175,139.163,139.175,115600002.0
2005-11-07 13:45:00,139.186,139.191,139.183,139.183,59800000.0
2005-11-07 13:46:00,139.196,139.196,139.178,139.178,38599999.0
2005-11-07 13:47:00,139.163,139.164,139.155,139.164,60200002.0
2005-11-07 13:48:00,139.169,139.174,139.169,139.174,34300000.0
2005-11-07 13:49:00,139.167,139.167,139.16,139.16,36200001.0
2005-11-07 13:50:00,139.151,139.17,139.151,139.162,112799998.0
2005-11-07 13:51:00,139.168,139.168,139.14,139.155,67900000.0
2005-11-07 13:52:00,139.17,139.17,139.167,139.168,55200001.0
2005-11-07 13:53:00,139.163,139.178,139.163,139.165,73900001.0
2005-11-07 13:54:00,139.161,139.161,139.147,139.149,82199999.0
2005-11-07 13:55:00,139.148,139.161,139.148,139.161,69499999.0
2005-11-07 13:56:00,139.163,139.167,139.14,139.14,54400000.0
2005-11-07 13:57:00,139.133,139.135,139.128,139.128,55199999.0
2005-11-07 13:58:00,139.134,139.138,139.118,139.129,125900000.0
2005-11-07 13:59:00,139.13,139.134,139.12,139.12,126199998.0
2005-11-07 14:00:00,139.121,139.122,139.115,139.115,68899999.0
2005-11-07 14:01:00,139.118,139.118,139.106,139.109,61000000.0
2005-11-07 14:02:00,139.105,139.116,139.103,139.113,74500002.0
2005-11-07 14:03:00,139.117,139.127,139.114,139.115,51900000.0
2005-11-07 14:04:00,139.128,139.128,139.114,139.118,112099999.0
2005-11-07 14:05:00,139.113,139.117,139.11,139.11,69399999.0
2005-11-07 14:06:00,139.103,139.132,139.102,139.132,134200001.0
2005-11-07 14:07:00,139.122,139.138,139.122,139.138,63199999.0
2005-11-07 14:08:00,139.142,139.148,139.136,139.148,169099998.0
2005-11-07 14:09:00,139.156,139.174,139.153,139.174,137499996.0
2005-11-07 14:10:00,139.176,139.178,139.162,139.162,123900003.0
2005-11-07 14:11:00,139.177,139.177,139.141,139.141,46400000.0
2005-11-07 14:12:00,139.143,139.159,139.136,139.159,119400001.0
2005-11-07 14:13:00,139.162,139.173,139.145,139.145,136699998.0
2005-11-07 14:14:00,139.135,139.14,139.135,139.14,43099998.0
2005-11-07 14:15:00,139.135,139.157,139.131,139.147,174800000.0
2005-11-07 14:16:00,139.147,139.164,139.139,139.139,75500000.0
2005-11-07 14:17:00,139.135,139.145,139.133,139.142,39400000.0
2005-11-07 14:18:00,139.158,139.165,139.147,139.157,88000000.0
2005-11-07 14:19:00,139.165,139.176,139.165,139.169,35500000.0
2005-11-07 14:20:00,139.162,139.17,139.156,139.165,86000000.0
2005-11-07 14:21:00,139.16,139.177,139.154,139.154,114600001.0
2005-11-07 14:22:00,139.155,139.172,139.141,139.163,138800001.0
2005-11-07 14:23:00,139.164,139.171,139.156,139.163,118600000.0
2005-11-07 14:24:00,139.178,139.189,139.171,139.186,46700000.0
2005-11-07 14:25:00,139.173,139.182,139.173,139.182,19200000.0
2005-11-07 14:26:00,139.188,139.2,139.184,139.193,148599999.0
2005-11-07 14:27:00,139.199,139.205,139.188,139.194,85100000.0
2005-11-07 14:28:00,139.186,139.193,139.172,139.193,54000000.0
2005-11-07 14:29:00,139.174,139.174,139.169,139.169,9600000.0
2005-11-07 14:30:00,139.146,139.159,139.14,139.14,86699998.0
2005-11-07 14:31:00,139.139,139.139,139.114,139.135,75500000.0
2005-11-07 14:32:00,139.137,139.148,139.134,139.141,96799998.0
2005-11-07 14:33:00,139.138,139.146,139.131,139.146,104700001.0
2005-11-07 14:34:00,139.147,139.155,139.144,139.151,125800000.0
2005-11-07 14:35:00,139.149,139.156,139.135,139.135,173800000.0
2005-11-07 14:36:00,139.134,139.156,139.134,139.15,133400000.0
2005-11-07 14:37:00,139.16,139.167,139.158,139.167,72700001.0
2005-11-07 14:38:00,139.158,139.174,139.154,139.165,100400000.0
2005-11-07 14:39:00,139.164,139.175,139.158,139.175,47900001.0
2005-11-07 14:40:00,139.187,139.195,139.178,139.178,59999999.0
2005-11-07 14:41:00,139.18,139.194,139.17,139.17,81000000.0
2005-11-07 14:42:00,139.16,139.176,139.16,139.176,105099999.0
2005-11-07 14:43:00,139.175,139.175,139.155,139.155,129099998.0
2005-11-07 14:44:00,139.165,139.171,139.156,139.171,124400001.0
2005-11-07 14:45:00,139.163,139.163,139.143,139.15,77000002.0
2005-11-07 14:46:00,139.142,139.142,139.125,139.125,59799998.0
2005-11-07 14:47:00,139.126,139.141,139.126,139.127,100300000.0
2005-11-07 14:48:00,139.128,139.129,139.114,139.127,141000000.0
2005-11-07 14:49:00,139.14,139.16,139.126,139.16,108399999.0
2005-11-07 14:50:00,139.163,139.209,139.163,139.209,127700003.0
2005-11-07 14:51:00,139.215,139.223,139.201,139.205,60999999.0
2005-11-07 14:52:00,139.196,139.237,139.196,139.226,94000000.0
2005-11-07 14:53:00,139.229,139.244,139.229,139.235,16200000.0
2005-11-07 14:54:00,139.24,139.24,139.221,139.23,144399998.0
2005-11-07 14:55:00,139.225,139.239,139.225,139.226,96600000.0
2005-11-07 14:56:00,139.23,139.235,139.225,139.23,105599999.0
2005-11-07 14:57:00,139.237,139.237,139.217,139.217,101200001.0
2005-11-07 14:58:00,139.216,139.223,139.204,139.204,92700001.0
2005-11-07 14:59:00,139.231,139.236,139.21,139.21,80100000.0
2005-11-07 15:00:00,139.217,139.22,139.205,139.205,70400000.0
2005-11-07 15:01:00,139.207,139.227,139.207,139.227,16200000.0
2005-11-07 15:02:00,139.216,139.228,139.216,139.227,96699999.0
2005-11-07 15:03:00,139.228,139.231,139.222,139.229,75800001.0
2005-11-07 15:04:00,139.232,139.236,139.225,139.225,38200000.0
2005-11-07 15:05:00,139.221,139.229,139.217,139.217,91599998.0
2005-11-07 15:06:00,139.222,139.224,139.195,139.207,140099998.0
2005-11-07 15:07:00,139.198,139.198,139.173,139.174,69499999.0
2005-11-07 15:08:00,139.177,139.183,139.175,139.182,30400000.0
2005-11-07 15:09:00,139.178,139.209,139.178,139.209,82800001.0
2005-11-07 15:10:00,139.211,139.226,139.211,139.226,61100000.0
2005-11-07 15:11:00,139.225,139.231,139.212,139.212,54700001.0
2005-11-07 15:12:00,139.207,139.213,139.202,139.208,143999997.0
2005-11-07 15:13:00,139.207,139.221,139.197,139.221,89600002.0
2005-11-07 15:14:00,139.225,139.226,139.212,139.212,119800001.0
2005-11-07 15:15:00,139.187,139.192,139.182,139.189,51400000.0
2005-11-07 15:16:00,139.185,139.194,139.172,139.192,140299998.0
2005-11-07 15:17:00,139.193,139.193,139.173,139.18,75999999.0
2005-11-07 15:18:00,139.178,139.183,139.175,139.18,114599998.0
2005-11-07 15:19:00,139.174,139.176,139.164,139.173,87299998.0
2005-11-07 15:20:00,139.163,139.171,139.151,139.168,92799998.0
2005-11-07 15:21:00,139.16,139.161,139.149,139.158,36000000.0
2005-11-07 15:22:00,139.153,139.159,139.153,139.159,38200000.0
2005-11-07 15:23:00,139.145,139.146,139.129,139.129,207500000.0
2005-11-07 15:24:00,139.148,139.174,139.148,139.171,42399998.0
2005-11-07 15:25:00,139.163,139.171,139.149,139.159,159800002.0
2005-11-07 15:26:00,139.168,139.17,139.148,139.152,162900001.0
2005-11-07 15:27:00,139.162,139.162,139.115,139.115,92499998.0
2005-11-07 15:28:00,139.121,139.121,139.094,139.12,54500000.0
2005-11-07 15:29:00,139.122,139.136,139.115,139.126,151400000.0
2005-11-07 15:30:00,139.123,139.123,139.111,139.121,71400000.0
2005-11-07 15:31:00,139.116,139.12,139.094,139.12,82200000.0
2005-11-07 15:32:00,139.112,139.112,139.101,139.108,72600000.0
2005-11-07 15:33:00,139.112,139.115,139.106,139.112,118600002.0
2005-11-07 15:34:00,139.108,139.108,139.09,139.105,82600000.0
2005-11-07 15:35:00,139.122,139.132,139.118,139.118,134900002.0
2005-11-07 15:36:00,139.121,139.121,139.095,139.103,100800000.0
2005-11-07 15:37:00,139.108,139.115,139.103,139.112,122600001.0
2005-11-07 15:38:00,139.108,139.119,139.101,139.115,111400002.0
2005-11-07 15:39:00,139.089,139.089,139.05,139.06,75899999.0
2005-11-07 15:40:00,139.055,139.063,139.045,139.061,81600000.0
2005-11-07 15:41:00,139.059,139.072,139.054,139.072,101000000.0
2005-11-07 15:42:00,139.059,139.059,139.039,139.039,58700000.0
2005-11-07 15:43:00,139.031,139.058,139.029,139.058,153400001.0
2005-11-07 15:44:00,139.053,139.062,139.047,139.062,51200000.0
2005-11-07 15:45:00,139.073,139.088,139.073,139.086,72300000.0
2005-11-07 15:46:00,139.074,139.095,139.074,139.084,42200000.0
2005-11-07 15:47:00,139.087,139.096,139.075,139.096,82100000.0
2005-11-07 15:48:00,139.088,139.112,139.088,139.11,90899999.0
2005-11-07 15:49:00,139.109,139.133,139.109,139.127,105900001.0
2005-11-07 15:50:00,139.132,139.138,139.094,139.099,64800000.0
2005-11-07 15:51:00,139.096,139.096,139.082,139.082,91799998.0
2005-11-07 15:52:00,139.07,139.073,139.051,139.051,88799998.0
2005-11-07 15:53:00,139.05,139.05,139.024,139.024,42400000.0
2005-11-07 15:54:00,139.023,139.031,139.013,139.024,143299996.0
2005-11-07 15:55:00,139.018,139.033,139.011,139.033,40800000.0
2005-11-07 15:56:00,139.034,139.037,138.996,139.037,117400000.0
2005-11-07 15:57:00,139.049,139.067,139.025,139.025,110700000.0
2005-11-07 15:58:00,139.013,139.055,139.013,139.055,147199997.0
2005-11-07 15:59:00,139.043,139.063,139.043,139.063,29300001.0
2005-11-07 16:00:00,139.077,139.093,139.073,139.073,86900000.0
2005-11-07 16:01:00,139.066,139.066,139.056,139.057,70100001.0
2005-11-07 16:02:00,139.065,139.065,139.02,139.02,63499999.0
2005-11-07 16:03:00,139.036,139.046,139.021,139.029,126900000.0
2005-11-07 16:04:00,139.028,139.036,139.023,139.036,106699999.0
2005-11-07 16:05:00,139.047,139.074,139.047,139.074,86199999.0
2005-11-07 16:06:00,139.079,139.102,139.079,139.088,77600001.0
2005-11-07 16:07:00,139.099,139.111,139.097,139.106,85799999.0
2005-11-07 16:08:00,139.09,139.101,139.077,139.078,94000000.0
2005-11-07 16:09:00,139.062,139.077,139.059,139.077,50500000.0
2005-11-07 16:10:00,139.072,139.072,139.047,139.06,117400001.0
2005-11-07 16:11:00,139.062,139.072,139.055,139.071,138500000.0
2005-11-07 16:12:00,139.066,139.066,139.03,139.03,71999999.0
2005-11-07 16:13:00,139.015,139.028,139.004,139.009,66900001.0
2005-11-07 16:14:00,139.007,139.007,138.994,138.994,39200000.0
2005-11-07 16:15:00,138.993,139.003,138.988,138.999,60300001.0
2005-11-07 16:16:00,139.009,139.009,138.985,138.985,115900001.0
2005-11-07 16:17:00,139.002,139.01,138.99,139.01,165800001.0
2005-11-07 16:18:00,139.018,139.021,138.999,139.011,176099996.0
2005-11-07 16:19:00,139.012,139.019,138.997,139.01,96799999.0
2005-11-07 16:20:00,139.009,139.009,138.987,138.997,108499999.0
2005-11-07 16:21:00,138.995,139.011,138.988,139.011,64799999.0
2005-11-07 16:22:00,139.01,139.025,139.005,139.011,147700001.0
2005-11-07 16:23:00,139.018,139.028,139.017,139.028,80300001.0
2005-11-07 16:24:00,139.028,139.046,139.028,139.041,89700000.0
2005-11-07 16:25:00,139.043,139.046,139.033,139.041,111699999.0
2005-11-07 16:26:00,139.045,139.059,139.045,139.047,61800000.0
2005-11-07 16:27:00,139.047,139.053,139.041,139.048,187700004.0
2005-11-07 16:28:00,139.057,139.072,139.057,139.07,33400000.0
2005-11-07 16:29:00,139.069,139.089,139.053,139.053,61300000.0
2005-11-07 16:30:00,139.059,139.075,139.058,139.066,45599999.0
2005-11-07 16:31:00,139.052,139.054,139.014,139.014,154199997.0
2005-11-07 16:32:00,139.009,139.012,138.954,138.954,106900000.0
2005-11-07 16:33:00,138.945,138.982,138.933,138.982,43700000.0
2005-11-07 16:34:00,138.998,139.0,138.963,138.966,220400006.0
2005-11-07 16:35:00,138.983,138.989,138.977,138.977,84500001.0
2005-11-07 16:36:00,138.982,138.993,138.982,138.987,122299998.0
2005-11-07 16:37:00,138.981,138.989,138.974,138.983,131899996.0
2005-11-07 16:38:00,138.976,138.99,138.968,138.99,112699998.0
2005-11-07 16:39:00,138.985,138.985,138.959,138.959,119499997.0
2005-11-07 16:40:00,138.955,138.971,138.952,138.959,97900000.0
2005-11-07 16:41:00,138.947,138.947,138.923,138.929,148600001.0
2005-11-07 16:42:00,138.94,138.941,138.926,138.941,62300000.0
2005-11-07 16:43:00,138.962,138.971,138.942,138.944,93999999.0
2005-11-07 16:44:00,138.959,138.997,138.959,138.995,126900001.0
2005-11-07 16:45:00,139.003,139.031,138.994,139.031,72700000.0
2005-11-07 16:46:00,139.041,139.06,139.032,139.06,154999998.0
2005-11-07 16:47:00,139.073,139.089,139.066,139.084,97700000.0
2005-11-07 16:48:00,139.084,139.104,139.069,139.104,54300000.0
2005-11-07 16:49:00,139.104,139.116,139.098,139.102,73200000.0
2005-11-07 16:50:00,139.1,139.1,139.09,139.093,73799999.0
2005-11-07 16:51:00,139.089,139.097,139.065,139.065,86400000.0
2005-11-07 16:52:00,139.057,139.06,139.021,139.021,37200000.0
2005-11-07 16:53:00,139.015,139.015,139.005,139.007,75699998.0
2005-11-07 16:54:00,139.017,139.037,139.017,139.031,38699999.0
2005-11-07 16:55:00,139.016,139.016,138.978,138.979,41100000.0
2005-11-07 16:56:00,138.971,138.987,138.97,138.984,93700000.0
2005-11-07 16:57:00,138.972,138.979,138.946,138.946,68000001.0
2005-11-07 16:58:00,138.945,138.959,138.936,138.959,95099999.0
2005-11-07 16:59:00,138.96,138.966,138.943,138.952,74399998.0
2005-11-07 17:00:00,138.949,138.961,138.93,138.961,96399998.0
2005-11-07 17:01:00,138.957,138.966,138.943,138.963,76400000.0
2005-11-07 17:02:00,138.962,138.973,138.953,138.959,118599997.0
2005-11-07 17:03:00,138.957,138.964,138.943,138.947,114200002.0
2005-11-07 17:04:00,138.943,138.944,138.933,138.944,88700000.0
2005-11-07 17:05:00,138.945,138.951,138.933,138.934,65600000.0
2005-11-07 17:06:00,138.938,138.938,138.932,138.934,19900000.0
2005-11-07 17:07:00,138.933,138.948,138.933,138.933,104400001.0
2005-11-07 17:08:00,138.923,138.923,138.908,138.918,64899999.0
2005-11-07 17:09:00,138.916,138.938,138.911,138.931,44800000.0
2005-11-07 17:10:00,138.935,138.955,138.935,138.937,216000003.0
2005-11-07 17:11:00,138.944,138.944,138.913,138.922,104900000.0
2005-11-07 17:12:00,138.927,138.935,138.915,138.934,49700000.0
2005-11-07 17:13:00,138.94,138.981,138.94,138.981,75700000.0
2005-11-07 17:14:00,138.991,139.007,138.986,138.998,114800000.0
2005-11-07 17:15:00,138.997,138.997,138.984,138.984,47600000.0
2005-11-07 17:16:00,138.977,139.003,138.973,139.003,129299999.0
2005-11-07 17:17:00,139.008,139.036,139.002,139.036,57700000.0
2005-11-07 17:18:00,139.043,139.045,139.025,139.025,112599997.0
2005-11-07 17:19:00,139.022,139.028,139.006,139.006,121900000.0
2005-11-07 17:20:00,138.997,138.997,138.981,138.994,131699998.0
2005-11-07 17:21:00,138.986,138.986,138.975,138.979,106800000.0
2005-11-07 17:22:00,138.981,139.005,138.981,139.005,50799999.0
2005-11-07 17:23:00,138.991,139.004,138.986,139.004,92099999.0
2005-11-07 17:24:00,139.002,139.016,138.998,139.01,127900003.0
2005-11-07 17:25:00,139.003,139.003,138.988,138.988,111400001.0
2005-11-07 17:26:00,138.997,139.001,138.983,138.985,99799999.0
2005-11-07 17:27:00,138.98,139.001,138.98,138.995,91400001.0
2005-11-07 17:28:00,138.995,139.013,138.995,139.003,151000001.0
2005-11-07 17:29:00,139.002,139.002,138.983,138.996,27700000.0
2005-11-07 17:30:00,139.008,139.05,139.008,139.046,83199998.0
2005-11-07 17:31:00,139.056,139.071,139.052,139.07,68700000.0
2005-11-07 17:32:00,139.048,139.064,139.046,139.053,200200001.0
2005-11-07 17:33:00,139.037,139.048,139.029,139.043,60999999.0
2005-11-07 17:34:00,139.025,139.025,139.0,139.008,63900001.0
2005-11-07 17:35:00,139.014,139.023,139.002,139.012,167900002.0
2005-11-07 17:36:00,139.008,139.026,139.003,139.018,70400000.0
2005-11-07 17:37:00,139.014,139.027,139.007,139.027,93400000.0
2005-11-07 17:38:00,139.022,139.023,139.005,139.005,124700000.0
2005-11-07 17:39:00,138.999,139.051,138.999,139.031,91200000.0
2005-11-07 17:40:00,139.038,139.07,139.038,139.056,30400000.0
2005-11-07 17:41:00,139.063,139.063,139.041,139.045,131000002.0
2005-11-07 17:42:00,139.055,139.071,139.045,139.062,107700000.0
2005-11-07 17:43:00,139.059,139.063,139.046,139.063,78400000.0
2005-11-07 17:44:00,139.071,139.071,139.06,139.069,48800000.0
2005-11-07 17:45:00,139.063,139.063,139.037,139.042,106999999.0
2005-11-07 17:46:00,139.025,139.045,139.019,139.032,66700000.0
2005-11-07 17:47:00,139.027,139.027,138.99,139.005,112400000.0
2005-11-07 17:48:00,139.002,139.012,139.0,139.0,66200000.0
2005-11-07 17:49:00,138.987,138.994,138.966,138.971,84999999.0
2005-11-07 17:50:00,138.965,138.97,138.937,138.937,118300002.0
2005-11-07 17:51:00,138.935,138.943,138.914,138.925,78900000.0
2005-11-07 17:52:00,138.923,138.923,138.9,138.915,83100000.0
2005-11-07 17:53:00,138.905,138.905,138.875,138.875,55200000.0
2005-11-07 17:54:00,138.874,138.896,138.861,138.862,129899999.0
2005-11-07 17:55:00,138.866,138.872,138.851,138.867,100200001.0
2005-11-07 17:56:00,138.877,138.893,138.877,138.888,66400000.0
2005-11-07 17:57:00,138.892,138.897,138.888,138.888,20400000.0
2005-11-07 17:58:00,138.887,138.904,138.887,138.901,55899999.0
2005-11-07 17:59:00,138.893,138.893,138.867,138.867,98199999.0
2005-11-07 18:00:00,138.87,138.886,138.866,138.882,92199998.0
2005-11-07 18:01:00,138.882,138.896,138.856,138.856,1328499995.0
2005-11-07 18:02:00,138.66,138.67,138.64,138.64,2065799997.0
2005-11-07 18:03:00,138.853,138.886,138.843,138.868,2065799997.0
2005-11-07 18:04:00,138.875,138.905,138.875,138.897,1617999998.0
2005-11-07 18:05:00,138.89,138.91,138.89,138.89,2049899986.0
2005-11-07 18:06:00,138.888,138.909,138.888,138.904,1203600000.0
2005-11-07 18:07:00,138.894,138.894,138.824,138.846,1891599991.0
2005-11-07 18:08:00,138.845,138.848,138.813,138.824,1638500001.0
2005-11-07 18:09:00,138.821,138.827,138.794,138.802,1362499997.0
2005-11-07 18:10:00,138.804,138.82,138.787,138.792,976100007.0
2005-11-07 18:11:00,138.798,138.804,138.78,138.793,582499995.0
2005-11-07 18:12:00,138.795,138.854,138.795,138.845,804900001.0
2005-11-07 18:13:00,138.851,138.851,138.806,138.827,1137199994.0
2005-11-07 18:14:00,138.822,138.832,138.805,138.832,1284000003.0
2005-11-07 18:15:00,138.831,138.831,138.809,138.82,1555500003.0
2005-11-07 18:16:00,138.822,138.851,138.822,138.835,1328800006.0
2005-11-07 18:17:00,138.836,138.842,138.823,138.828,636499998.0
2005-11-07 18:18:00,138.825,138.829,138.812,138.824,559200006.0
2005-11-07 18:19:00,138.827,138.843,138.816,138.819,611699998.0
2005-11-07 18:20:00,138.81,138.834,138.798,138.798,1647999986.0
2005-11-07 18:21:00,138.8,138.828,138.8,138.818,1129899999.0
2005-11-07 18:22:00,138.819,138.825,138.807,138.81,1145400002.0
2005-11-07 18:23:00,138.81,138.841,138.799,138.835,1242199992.0
2005-11-07 18:24:00,138.833,138.864,138.833,138.861,1000399998.0
2005-11-07 18:25:00,138.872,138.889,138.864,138.87,1300900007.0
2005-11-07 18:26:00,138.87,138.881,138.865,138.875,971600004.0
2005-11-07 18:27:00,138.866,138.88,138.846,138.852,582999996.0
2005-11-07 18:28:00,138.865,138.875,138.847,138.86,820899998.0
2005-11-07 18:29:00,138.865,138.897,138.865,138.892,858500009.0
2005-11-07 18:30:00,138.895,138.906,138.875,138.875,531900007.0
2005-11-07 18:31:00,138.87,138.875,138.859,138.867,842300002.0
2005-11-07 18:32:00,138.858,138.864,138.845,138.852,1372499998.0
2005-11-07 18:33:00,138.849,138.86,138.839,138.839,1589599994.0
2005-11-07 18:34:00,138.839,138.857,138.833,138.844,1487800011.0
2005-11-07 18:35:00,138.85,138.859,138.838,138.849,1346799992.0
2005-11-07 18:36:00,138.847,138.847,138.806,138.821,623400004.0
2005-11-07 18:37:00,138.821,138.848,138.821,138.848,698600001.0
2005-11-07 18:38:00,138.855,138.869,138.841,138.847,240799998.0
2005-11-07 18:39:00,138.848,138.893,138.836,138.893,277699999.0
2005-11-07 18:40:00,138.87,138.874,138.849,138.849,958700006.0
2005-11-07 18:41:00,138.856,138.876,138.856,138.875,388800004.0
2005-11-07 18:42:00,138.873,138.873,138.842,138.842,696000003.0
2005-11-07 18:43:00,138.84,138.845,138.828,138.837,202900002.0
2005-11-07 18:44:00,138.85,138.868,138.849,138.851,356799996.0
2005-11-07 18:45:00,138.838,138.851,138.824,138.832,348400004.0
2005-11-07 18:46:00,138.823,138.823,138.795,138.807,544599996.0
2005-11-07 18:47:00,138.802,138.814,138.789,138.793,161899999.0
2005-11-07 18:48:00,138.784,138.784,138.752,138.756,508099996.0
2005-11-07 18:49:00,138.753,138.769,138.711,138.725,682999991.0
2005-11-07 18:50:00,138.717,138.735,138.699,138.719,911600000.0
2005-11-07 18:51:00,138.713,138.726,138.708,138.712,529500006.0
2005-11-07 18:52:00,138.705,138.718,138.687,138.687,695300000.0
2005-11-07 18:53:00,138.686,138.707,138.686,138.705,935300001.0
2005-11-07 18:54:00,138.703,138.703,138.674,138.685,796799994.0
2005-11-07 18:55:00,138.685,138.704,138.676,138.677,801299994.0
2005-11-07 18:56:00,138.669,138.672,138.659,138.665,408599997.0
2005-11-07 18:57:00,138.666,138.666,138.639,138.639,458700000.0
2005-11-07 18:58:00,138.65,138.67,138.644,138.653,712400002.0
2005-11-07 18:59:00,138.657,138.657,138.639,138.642,863699996.0
2005-11-07 19:00:00,138.634,138.65,138.624,138.638,383399998.0
2005-11-07 19:01:00,138.643,138.656,138.643,138.648,420899997.0
2005-11-07 19:02:00,138.647,138.662,138.636,138.639,325600003.0
2005-11-07 19:03:00,138.633,138.65,138.632,138.637,728000003.0
2005-11-07 19:04:00,138.63,138.638,138.607,138.621,430200000.0
2005-11-07 19:05:00,138.638,138.638,138.592,138.592,690599995.0
2005-11-07 19:06:00,138.6,138.632,138.599,138.629,854099997.0
2005-11-07 19:07:00,138.635,138.655,138.635,138.65,853099994.0
2005-11-07 19:08:00,138.664,138.701,138.639,138.639,777899994.0
2005-11-07 19:09:00,138.65,138.676,138.647,138.66,625800002.0
2005-11-07 19:10:00,138.668,138.679,138.661,138.664,122899999.0
2005-11-07 19:11:00,138.665,138.688,138.665,138.668,483000000.0
2005-11-07 19:12:00,138.666,138.672,138.643,138.664,481400002.0
2005-11-07 19:13:00,138.661,138.661,138.632,138.65,106099999.0
2005-11-07 19:14:00,138.636,138.64,138.624,138.63,286300002.0
2005-11-07 19:15:00,138.631,138.663,138.631,138.662,1145799993.0
2005-11-07 19:16:00,138.664,138.664,138.637,138.655,340400001.0
2005-11-07 19:17:00,138.646,138.646,138.624,138.629,464400000.0
2005-11-07 19:18:00,138.63,138.645,138.623,138.63,317699998.0
2005-11-07 19:19:00,138.625,138.625,138.594,138.625,648099996.0
2005-11-07 19:20:00,138.631,138.636,138.603,138.61,267900000.0
2005-11-07 19:21:00,138.617,138.635,138.598,138.612,519599998.0
2005-11-07 19:22:00,138.616,138.633,138.611,138.611,89099999.0
2005-11-07 19:23:00,138.614,138.615,138.589,138.599,1444000001.0
2005-11-07 19:24:00,138.598,138.607,138.582,138.607,489199997.0
2005-11-07 19:25:00,138.611,138.629,138.591,138.611,605099996.0
2005-11-07 19:26:00,138.608,138.633,138.598,138.615,1161699995.0
2005-11-07 19:27:00,138.621,138.669,138.621,138.65,647500000.0
2005-11-07 19:28:00,138.654,138.665,138.651,138.665,433999998.0
2005-11-07 19:29:00,138.662,138.662,138.629,138.654,452800001.0
2005-11-07 19:30:00,138.657,138.658,138.642,138.642,655999995.0
2005-11-07 19:31:00,138.641,138.646,138.597,138.638,747700002.0
2005-11-07 19:32:00,138.642,138.655,138.634,138.642,680400003.0
2005-11-07 19:33:00,138.638,138.647,138.632,138.637,601900000.0
2005-11-07 19:34:00,138.638,138.646,138.631,138.64,1201899994.0
2005-11-07 19:35:00,138.638,138.662,138.638,138.658,547199998.0
2005-11-07 19:36:00,138.667,138.672,138.656,138.668,485100006.0
2005-11-07 19:37:00,138.661,138.665,138.655,138.66,81500000.0
2005-11-07 19:38:00,138.656,138.656,138.638,138.642,478499998.0
2005-11-07 19:39:00,138.645,138.65,138.632,138.645,646599996.0
2005-11-07 19:40:00,138.648,138.648,138.626,138.645,522899998.0
2005-11-07 19:41:00,138.643,138.65,138.629,138.634,649099998.0
2005-11-07 19:42:00,138.642,138.652,138.636,138.647,470800003.0
2005-11-07 19:43:00,138.648,138.649,138.615,138.615,130699999.0
2005-11-07 19:44:00,138.615,138.626,138.602,138.602,407600001.0
2005-11-07 19:45:00,138.588,138.591,138.582,138.582,118100001.0
2005-11-07 19:46:00,138.58,138.588,138.571,138.588,534299994.0
2005-11-07 19:47:00,138.575,138.575,138.534,138.548,214899998.0
2005-11-07 19:48:00,138.552,138.552,138.532,138.532,820500000.0
2005-11-07 19:49:00,138.519,138.529,138.502,138.513,358499998.0
2005-11-07 19:50:00,138.51,138.518,138.503,138.517,273599997.0
2005-11-07 19:51:00,138.517,138.517,138.505,138.505,339100003.0
2005-11-07 19:52:00,138.509,138.527,138.501,138.505,610499996.0
2005-11-07 19:53:00,138.506,138.511,138.487,138.5,439999999.0
2005-11-07 19:54:00,138.496,138.518,138.489,138.513,238599999.0
2005-11-07 19:55:00,138.514,138.521,138.493,138.493,214700000.0
2005-11-07 19:56:00,138.495,138.508,138.492,138.495,394599998.0
2005-11-07 19:57:00,138.484,138.499,138.477,138.493,597299995.0
2005-11-07 19:58:00,138.499,138.516,138.497,138.516,581099999.0
2005-11-07 19:59:00,138.517,138.535,138.499,138.524,500900000.0
2005-11-07 20:00:00,138.533,138.533,138.517,138.528,139199999.0
2005-11-07 20:01:00,138.53,138.548,138.526,138.537,332599999.0
2005-11-07 20:02:00,138.54,138.55,138.531,138.539,207899997.0
2005-11-07 20:03:00,138.542,138.542,138.522,138.522,266000003.0
2005-11-07 20:04:00,138.517,138.525,138.507,138.525,440299998.0
2005-11-07 20:05:00,138.534,138.565,138.534,138.559,612399994.0
2005-11-07 20:06:00,138.564,138.57,138.554,138.568,546799994.0
2005-11-07 20:07:00,138.564,138.575,138.556,138.575,303999998.0
2005-11-07 20:08:00,138.57,138.586,138.566,138.579,594000000.0
2005-11-07 20:09:00,138.582,138.591,138.565,138.587,335599995.0
2005-11-07 20:10:00,138.584,138.615,138.584,138.615,288499999.0
2005-11-07 20:11:00,138.623,138.626,138.599,138.625,838099989.0
2005-11-07 20:12:00,138.62,138.629,138.606,138.627,781000004.0
2005-11-07 20:13:00,138.63,138.634,138.626,138.627,264599997.0
2005-11-07 20:14:00,138.616,138.624,138.596,138.624,406899995.0
2005-11-07 20:15:00,138.637,138.643,138.625,138.627,601500001.0
2005-11-07 20:16:00,138.614,138.634,138.572,138.572,514200002.0
2005-11-07 20:17:00,138.568,138.579,138.564,138.564,250399997.0
2005-11-07 20:18:00,138.557,138.562,138.548,138.56,144100002.0
2005-11-07 20:19:00,138.565,138.603,138.565,138.588,440300001.0
2005-11-07 20:20:00,138.601,138.617,138.601,138.601,214600002.0
2005-11-07 20:21:00,138.595,138.597,138.577,138.597,350199998.0
2005-11-07 20:22:00,138.597,138.599,138.57,138.573,349799999.0
2005-11-07 20:23:00,138.567,138.582,138.551,138.557,416000000.0
2005-11-07 20:24:00,138.56,138.568,138.551,138.568,221200000.0
2005-11-07 20:25:00,138.572,138.591,138.57,138.58,407600006.0
2005-11-07 20:26:00,138.58,138.586,138.567,138.58,399699998.0
2005-11-07 20:27:00,138.581,138.594,138.576,138.594,725900001.0
2005-11-07 20:28:00,138.588,138.588,138.576,138.583,844299994.0
2005-11-07 20:29:00,138.58,138.587,138.569,138.586,998499999.0
2005-11-07 20:30:00,138.588,138.595,138.575,138.582,1532199997.0
2005-11-07 20:31:00,138.583,138.601,138.58,138.598,1328699997.0
2005-11-07 20:32:00,138.605,138.635,138.605,138.635,1228600000.0
2005-11-07 20:33:00,138.641,138.657,138.64,138.641,503899998.0
2005-11-07 20:34:00,138.63,138.646,138.623,138.633,404299995.0
2005-11-07 20:35:00,138.641,138.649,138.637,138.648,270000000.0
2005-11-07 20:36:00,138.648,138.654,138.638,138.643,651599998.0
2005-11-07 20:37:00,138.643,138.652,138.639,138.642,590300004.0
2005-11-07 20:38:00,138.648,138.659,138.643,138.659,834799998.0
2005-11-07 20:39:00,138.661,138.668,138.658,138.662,800799999.0
2005-11-07 20:40:00,138.67,138.692,138.67,138.69,978199994.0
2005-11-07 20:41:00,138.687,138.714,138.687,138.693,432299996.0
2005-11-07 20:42:00,138.692,138.705,138.685,138.7,284900002.0
2005-11-07 20:43:00,138.699,138.707,138.689,138.697,594799998.0
2005-11-07 20:44:00,138.697,138.708,138.684,138.699,815800002.0
2005-11-07 20:45:00,138.709,138.715,138.703,138.703,772699994.0
2005-11-07 20:46:00,138.714,138.732,138.713,138.725,821000002.0
2005-11-07 20:47:00,138.721,138.725,138.694,138.702,665100003.0
2005-11-07 20:48:00,138.707,138.724,138.706,138.707,640999995.0
2005-11-07 20:49:00,138.71,138.722,138.708,138.722,418300000.0
2005-11-07 20:50:00,138.717,138.718,138.697,138.697,1343599997.0
2005-11-07 20:51:00,138.692,138.698,138.677,138.694,629799997.0
2005-11-07 20:52:00,138.697,138.697,138.675,138.675,285300003.0
2005-11-07 20:53:00,138.67,138.685,138.666,138.67,855899999.0
2005-11-07 20:54:00,138.66,138.669,138.656,138.665,268100001.0
2005-11-07 20:55:00,138.663,138.679,138.662,138.673,903799998.0
2005-11-07 20:56:00,138.67,138.673,138.641,138.641,856799992.0
2005-11-07 20:57:00,138.64,138.656,138.64,138.651,622499999.0
2005-11-07 20:58:00,138.654,138.68,138.654,138.671,1169600003.0
2005-11-07 20:59:00,138.672,138.686,138.662,138.676,1312700000.0
2005-11-07 21:00:00,138.685,138.685,138.673,138.68,1071100001.0
2005-11-07 21:01:00,138.687,138.697,138.674,138.693,856500002.0
2005-11-07 21:02:00,138.701,138.719,138.695,138.695,496899999.0
2005-11-07 21:03:00,138.694,138.711,138.687,138.695,754100000.0
2005-11-07 21:04:00,138.7,138.736,138.7,138.736,564900001.0
2005-11-07 21:05:00,138.738,138.74,138.725,138.728,604499996.0
2005-11-07 21:06:00,138.728,138.733,138.719,138.725,640299995.0
2005-11-07 21:07:00,138.725,138.726,138.703,138.703,521999998.0
2005-11-07 21:08:00,138.698,138.698,138.674,138.675,337799997.0
2005-11-07 21:09:00,138.685,138.685,138.68,138.68,159799998.0
2005-11-07 21:10:00,138.688,138.713,138.688,138.707,326499995.0
2005-11-07 21:11:00,138.71,138.728,138.71,138.72,249300000.0
2005-11-07 21:12:00,138.71,138.727,138.701,138.702,418999995.0
2005-11-07 21:13:00,138.697,138.71,138.678,138.71,497599999.0
2005-11-07 21:14:00,138.704,138.725,138.698,138.725,739399998.0
2005-11-07 21:15:00,138.723,138.749,138.722,138.728,663300002.0
2005-11-07 21:16:00,138.732,138.769,138.732,138.748,668000001.0
2005-11-07 21:17:00,138.743,138.766,138.743,138.756,797399996.0
2005-11-07 21:18:00,138.76,138.766,138.75,138.757,245599999.0
2005-11-07 21:19:00,138.758,138.787,138.758,138.772,566099998.0
2005-11-07 21:20:00,138.769,138.784,138.748,138.768,1245999994.0
2005-11-07 21:21:00,138.767,138.796,138.763,138.777,689699999.0
2005-11-07 21:22:00,138.772,138.79,138.757,138.77,910100004.0
2005-11-07 21:23:00,138.772,138.802,138.772,138.79,781999998.0
2005-11-07 21:24:00,138.779,138.793,138.749,138.752,497600003.0
2005-11-07 21:25:00,138.749,138.762,138.725,138.725,520899997.0
2005-11-07 21:26:00,138.732,138.756,138.732,138.738,351500006.0
2005-11-07 21:27:00,138.745,138.77,138.74,138.77,200699999.0
2005-11-07 21:28:00,138.758,138.801,138.755,138.801,46400000.0
2005-11-07 21:29:00,138.799,138.805,138.792,138.795,208300000.0
2005-11-07 21:30:00,138.785,138.816,138.785,138.799,307800007.0
2005-11-07 21:31:00,138.797,138.824,138.791,138.791,73000001.0
2005-11-07 21:32:00,138.78,138.786,138.773,138.781,620800005.0
2005-11-07 21:33:00,138.784,138.794,138.784,138.79,128500001.0
2005-11-07 21:34:00,138.792,138.807,138.775,138.797,201199998.0
2005-11-07 21:35:00,138.808,138.808,138.792,138.805,220300000.0
2005-11-07 21:36:00,138.807,138.807,138.795,138.795,184499998.0
2005-11-07 21:37:00,138.81,138.843,138.805,138.805,115499999.0
2005-11-07 21:38:00,138.797,138.824,138.791,138.817,90799999.0
2005-11-07 21:39:00,138.81,138.824,138.806,138.819,188800000.0
2005-11-07 21:40:00,138.823,138.841,138.823,138.841,237099997.0
2005-11-07 21:41:00,138.841,138.851,138.839,138.845,120599998.0
2005-11-07 21:42:00,138.846,138.858,138.836,138.855,422799997.0
2005-11-07 21:43:00,138.855,138.879,138.843,138.86,368100001.0
2005-11-07 21:44:00,138.863,138.878,138.842,138.842,529199999.0
2005-11-07 21:45:00,138.837,138.844,138.825,138.838,288999999.0
2005-11-07 21:46:00,138.838,138.84,138.828,138.828,516900000.0
2005-11-07 21:47:00,138.832,138.844,138.83,138.838,403200002.0
2005-11-07 21:48:00,138.838,138.84,138.819,138.819,193899997.0
2005-11-07 21:49:00,138.816,138.829,138.815,138.827,174599999.0
2005-11-07 21:50:00,138.835,138.835,138.832,138.835,95900000.0
2005-11-07 21:51:00,138.836,138.863,138.836,138.853,189799998.0
2005-11-07 21:52:00,138.851,138.875,138.84,138.84,80100000.0
2005-11-07 21:53:00,138.83,138.841,138.826,138.831,77199999.0
2005-11-07 21:54:00,138.822,138.822,138.808,138.817,116700003.0
2005-11-07 21:55:00,138.829,138.836,138.826,138.836,55099999.0
2005-11-07 21:56:00,138.838,138.844,138.838,138.844,44100000.0
2005-11-07 21:57:00,138.848,138.86,138.848,138.857,65899999.0
2005-11-07 21:58:00,138.857,138.871,138.848,138.871,189799998.0
2005-11-07 21:59:00,138.864,138.864,138.843,138.843,243000000.0
2005-11-07 22:00:00,138.838,138.843,138.824,138.827,222299999.0
2005-11-07 22:01:00,138.832,138.833,138.808,138.808,458600000.0
2005-11-07 22:02:00,138.822,138.834,138.818,138.827,364000001.0
2005-11-07 22:03:00,138.829,138.831,138.823,138.823,147600001.0
2005-11-07 22:04:00,138.828,138.834,138.821,138.824,198999999.0
2005-11-07 22:05:00,138.808,138.817,138.805,138.817,89700002.0
2005-11-07 22:06:00,138.808,138.808,138.779,138.78,78599998.0
2005-11-07 22:07:00,138.783,138.795,138.778,138.795,90499999.0
2005-11-07 22:08:00,138.795,138.808,138.782,138.788,228299999.0
2005-11-07 22:09:00,138.794,138.804,138.781,138.795,166000000.0
2005-11-07 22:10:00,138.801,138.809,138.8,138.809,139600001.0
2005-11-07 22:11:00,138.804,138.816,138.803,138.803,136699999.0
2005-11-07 22:12:00,138.8,138.825,138.796,138.825,143200000.0
2005-11-07 22:13:00,138.825,138.837,138.815,138.833,61000001.0
2005-11-07 22:14:00,138.836,138.842,138.826,138.842,51700000.0
2005-11-07 22:15:00,138.847,138.847,138.835,138.835,176199999.0
2005-11-07 22:16:00,138.842,138.865,138.842,138.864,77700000.0
2005-11-07 22:17:00,138.865,138.865,138.845,138.845,169799997.0
2005-11-07 22:18:00,138.838,138.838,138.825,138.837,104900000.0
2005-11-07 22:19:00,138.838,138.84,138.827,138.838,142300001.0
2005-11-07 22:20:00,138.837,138.837,138.822,138.828,57800000.0
2005-11-07 22:21:00,138.822,138.828,138.819,138.828,59400001.0
2005-11-07 22:22:00,138.835,138.842,138.833,138.839,143600001.0
2005-11-07 22:23:00,138.838,138.865,138.829,138.865,238900000.0
2005-11-07 22:24:00,138.867,138.867,138.851,138.852,48000000.0
2005-11-07 22:25:00,138.847,138.852,138.84,138.843,282700001.0
2005-11-07 22:26:00,138.843,138.843,138.83,138.835,163800001.0
2005-11-07 22:27:00,138.833,138.84,138.83,138.835,539999999.0
2005-11-07 22:28:00,138.835,138.837,138.83,138.835,269899999.0
2005-11-07 22:29:00,138.833,138.848,138.827,138.848,163599998.0
2005-11-07 22:30:00,138.847,138.849,138.844,138.849,146300001.0
2005-11-07 22:31:00,138.848,138.85,138.84,138.84,225699999.0
2005-11-07 22:32:00,138.842,138.853,138.839,138.839,225999996.0
2005-11-07 22:33:00,138.843,138.85,138.83,138.85,130300001.0
2005-11-07 22:34:00,138.849,138.849,138.835,138.842,210999999.0
2005-11-07 22:35:00,138.836,138.847,138.836,138.84,134200003.0
2005-11-07 22:36:00,138.846,138.862,138.846,138.853,368899998.0
2005-11-07 22:37:00,138.852,138.856,138.845,138.854,217700002.0
2005-11-07 22:38:00,138.852,138.863,138.852,138.863,148299999.0
2005-11-07 22:39:00,138.863,138.872,138.854,138.863,295300001.0
2005-11-07 22:40:00,138.866,138.878,138.863,138.871,406599999.0
2005-11-07 22:41:00,138.872,138.877,138.864,138.864,138199998.0
2005-11-07 22:42:00,138.872,138.879,138.87,138.875,238600000.0
2005-11-07 22:43:00,138.877,138.877,138.856,138.858,101799999.0
2005-11-07 22:44:00,138.858,138.862,138.85,138.86,235199996.0
2005-11-07 22:45:00,138.864,138.878,138.856,138.878,309899999.0
2005-11-07 22:46:00,138.883,138.894,138.878,138.892,87100001.0
2005-11-07 22:47:00,138.892,138.895,138.889,138.889,76999998.0
2005-11-07 22:48:00,138.885,138.887,138.874,138.877,240399998.0
2005-11-07 22:49:00,138.871,138.876,138.857,138.87,286699996.0
2005-11-07 22:50:00,138.87,138.87,138.865,138.865,154200001.0
2005-11-07 22:51:00,138.872,138.897,138.872,138.884,244299996.0
2005-11-07 22:52:00,138.886,138.891,138.877,138.889,195599998.0
2005-11-07 22:53:00,138.884,138.888,138.868,138.876,262400004.0
2005-11-07 22:54:00,138.878,138.88,138.875,138.875,122700000.0
2005-11-07 22:55:00,138.862,138.868,138.856,138.856,88900002.0
2005-11-07 22:56:00,138.862,138.868,138.859,138.868,120400001.0
2005-11-07 22:57:00,138.866,138.882,138.861,138.882,158200000.0
2005-11-07 22:58:00,138.891,138.893,138.88,138.883,72000000.0
2005-11-07 22:59:00,138.887,138.887,138.857,138.872,154100001.0
2005-11-07 23:00:00,138.893,138.893,138.878,138.878,119900002.0
2005-11-07 23:01:00,138.877,138.877,138.857,138.872,143100003.0
2005-11-07 23:02:00,138.867,138.886,138.864,138.886,156200001.0
2005-11-07 23:03:00,138.892,138.901,138.885,138.885,128600000.0
2005-11-07 23:04:00,138.886,138.886,138.867,138.867,28000000.0
2005-11-07 23:05:00,138.872,138.884,138.869,138.87,23400000.0
2005-11-07 23:06:00,138.868,138.881,138.863,138.87,70400000.0
2005-11-07 23:07:00,138.88,138.889,138.871,138.88,66500002.0
2005-11-07 23:08:00,138.867,138.877,138.867,138.867,66900001.0
2005-11-07 23:09:00,138.867,138.867,138.857,138.867,80100001.0
2005-11-07 23:10:00,138.867,138.879,138.867,138.878,70000000.0
2005-11-07 23:11:00,138.873,138.875,138.87,138.87,53399999.0
2005-11-07 23:12:00,138.879,138.881,138.866,138.874,189000002.0
2005-11-07 23:13:00,138.868,138.869,138.863,138.869,84200000.0
2005-11-07 23:14:00,138.873,138.873,138.861,138.861,33800001.0
2005-11-07 23:15:00,138.861,138.875,138.86,138.875,65200000.0
2005-11-07 23:16:00,138.878,138.879,138.865,138.878,85299999.0
2005-11-07 23:17:00,138.879,138.891,138.876,138.878,85500000.0
2005-11-07 23:18:00,138.89,138.895,138.88,138.888,72100000.0
2005-11-07 23:19:00,138.872,138.872,138.844,138.844,103800001.0
2005-11-07 23:20:00,138.853,138.853,138.843,138.85,53600000.0
2005-11-07 23:21:00,138.864,138.898,138.864,138.898,46200000.0
2005-11-07 23:22:00,138.912,138.912,138.895,138.9,119100000.0
2005-11-07 23:23:00,138.903,138.91,138.877,138.877,35200000.0
2005-11-07 23:24:00,138.866,138.885,138.866,138.871,50400000.0
2005-11-07 23:25:00,138.872,138.878,138.848,138.849,72700000.0
2005-11-07 23:26:00,138.847,138.853,138.837,138.853,65999999.0
2005-11-07 23:27:00,138.86,138.86,138.855,138.855,2800000.0
2005-11-07 23:28:00,138.864,138.878,138.864,138.865,53400000.0
2005-11-07 23:29:00,138.868,138.875,138.865,138.875,101700002.0
2005-11-07 23:30:00,138.872,138.875,138.865,138.874,95100000.0
2005-11-07 23:31:00,138.882,138.884,138.874,138.883,112200001.0
2005-11-07 23:32:00,138.882,138.888,138.882,138.888,36500000.0
2005-11-07 23:33:00,138.893,138.893,138.887,138.888,32800000.0
2005-11-07 23:34:00,138.883,138.887,138.872,138.872,48800000.0
2005-11-07 23:35:00,138.877,138.884,138.87,138.884,103700002.0
2005-11-07 23:36:00,138.871,138.875,138.86,138.865,104500002.0
2005-11-07 23:37:00,138.868,138.874,138.859,138.874,117900001.0
2005-11-07 23:38:00,138.865,138.875,138.859,138.865,137699998.0
2005-11-07 23:39:00,138.871,138.88,138.864,138.88,71900000.0
2005-11-07 23:40:00,138.875,138.875,138.859,138.869,88400000.0
2005-11-07 23:41:00,138.859,138.877,138.859,138.877,54900001.0
2005-11-07 23:42:00,138.877,138.886,138.877,138.885,43900000.0
2005-11-07 23:43:00,138.886,138.896,138.879,138.885,141799999.0
2005-11-07 23:44:00,138.875,138.897,138.875,138.897,60500000.0
2005-11-07 23:45:00,138.895,138.895,138.879,138.889,73499999.0
2005-11-07 23:46:00,138.89,138.89,138.89,138.89,2500000.0
2005-11-07 23:47:00,138.895,138.914,138.895,138.909,80499998.0
2005-11-07 23:48:00,138.905,138.91,138.902,138.91,91199998.0
2005-11-07 23:49:00,138.911,138.911,138.895,138.895,117999998.0
2005-11-07 23:50:00,138.898,138.905,138.895,138.903,65500000.0
2005-11-07 23:51:00,138.887,138.889,138.876,138.889,54100000.0
2005-11-07 23:52:00,138.882,138.884,138.869,138.869,128200001.0
2005-11-07 23:53:00,138.876,138.884,138.868,138.868,65000000.0
2005-11-07 23:54:00,138.87,138.878,138.854,138.868,137999999.0
2005-11-07 23:55:00,138.872,138.88,138.864,138.864,82500000.0
2005-11-07 23:56:00,138.868,138.882,138.867,138.882,140599998.0
2005-11-07 23:57:00,138.884,138.887,138.877,138.887,107499999.0
2005-11-07 23:58:00,138.879,138.89,138.879,138.88,45000000.0
2005-11-07 23:59:00,138.88,138.885,138.877,138.885,147100001.0
2005-11-08 00:00:00,138.865,138.889,138.845,138.855,138999999.0
2005-11-08 00:01:00,138.855,138.873,138.855,138.859,77300000.0
2005-11-08 00:02:00,138.875,138.888,138.817,138.818,126100002.0
2005-11-08 00:03:00,138.886,138.891,138.854,138.878,163799997.0
2005-11-08 00:04:00,138.887,138.891,138.838,138.875,83700001.0
2005-11-08 00:05:00,138.884,138.888,138.837,138.858,130699999.0
2005-11-08 00:06:00,138.835,138.886,138.83,138.862,179000005.0
2005-11-08 00:07:00,138.867,138.88,138.856,138.864,108400000.0
2005-11-08 00:08:00,138.858,138.879,138.829,138.829,127000004.0
2005-11-08 00:09:00,138.873,138.891,138.851,138.857,99599998.0
2005-11-08 00:10:00,138.838,138.875,138.836,138.86,65200000.0
2005-11-08 00:11:00,138.867,138.874,138.847,138.847,133800001.0
2005-11-08 00:12:00,138.857,138.881,138.852,138.853,59900000.0
2005-11-08 00:13:00,138.864,138.874,138.837,138.854,78900001.0
2005-11-08 00:14:00,138.877,138.881,138.846,138.881,96399999.0
2005-11-08 00:15:00,138.897,138.897,138.838,138.868,80199998.0
2005-11-08 00:16:00,138.853,138.908,138.852,138.891,99900000.0
2005-11-08 00:17:00,138.883,138.904,138.88,138.901,31700000.0
2005-11-08 00:18:00,138.897,138.904,138.867,138.87,78000002.0
2005-11-08 00:19:00,138.885,138.895,138.859,138.859,96699998.0
2005-11-08 00:20:00,138.856,138.872,138.848,138.872,88600000.0
2005-11-08 00:21:00,138.877,138.889,138.843,138.852,65899999.0
2005-11-08 00:22:00,138.877,138.89,138.852,138.87,97400002.0
2005-11-08 00:23:00,138.878,138.884,138.865,138.868,142800002.0
2005-11-08 00:24:00,138.858,138.889,138.85,138.877,76299998.0
2005-11-08 00:25:00,138.89,138.899,138.855,138.882,82400001.0
2005-11-08 00:26:00,138.855,138.897,138.852,138.888,38100000.0
2005-11-08 00:27:00,138.867,138.918,138.866,138.918,45899999.0
2005-11-08 00:28:00,138.875,138.89,138.849,138.857,103899998.0
2005-11-08 00:29:00,138.88,138.887,138.87,138.873,145700000.0
2005-11-08 00:30:00,138.878,138.886,138.87,138.886,106199998.0
2005-11-08 00:31:00,138.887,138.903,138.887,138.894,73200000.0
2005-11-08 00:32:00,138.893,138.893,138.892,138.892,46300000.0
2005-11-08 00:33:00,138.892,138.897,138.889,138.897,53200000.0
2005-11-08 00:34:00,138.901,138.901,138.884,138.885,92099999.0
2005-11-08 00:35:00,138.885,138.902,138.881,138.902,70300000.0
2005-11-08 00:36:00,138.898,138.898,138.885,138.885,59500000.0
2005-11-08 00:37:00,138.885,138.901,138.877,138.901,96300000.0
2005-11-08 00:38:00,138.903,138.907,138.893,138.893,126400002.0
2005-11-08 00:39:00,138.893,138.903,138.891,138.903,66400000.0
2005-11-08 00:40:00,138.898,138.898,138.887,138.892,103800001.0
2005-11-08 00:41:00,138.891,138.899,138.891,138.898,88600000.0
2005-11-08 00:42:00,138.891,138.897,138.865,138.865,106700000.0
2005-11-08 00:43:00,138.857,138.857,138.831,138.831,175400003.0
2005-11-08 00:44:00,138.827,138.827,138.806,138.816,72399999.0
2005-11-08 00:45:00,138.816,138.824,138.81,138.823,196099999.0
2005-11-08 00:46:00,138.825,138.831,138.812,138.812,47199999.0
2005-11-08 00:47:00,138.812,138.817,138.809,138.809,61300000.0
2005-11-08 00:48:00,138.803,138.816,138.782,138.816,37600000.0
2005-11-08 00:49:00,138.807,138.808,138.794,138.794,37200000.0
2005-11-08 00:50:00,138.785,138.8,138.785,138.797,41600000.0
2005-11-08 00:51:00,138.803,138.807,138.788,138.802,117899999.0
2005-11-08 00:52:00,138.802,138.813,138.799,138.813,97500001.0
2005-11-08 00:53:00,138.818,138.818,138.784,138.797,131500002.0
2005-11-08 00:54:00,138.797,138.804,138.792,138.792,65200000.0
2005-11-08 00:55:00,138.785,138.793,138.762,138.762,94299999.0
2005-11-08 00:56:00,138.76,138.766,138.751,138.766,100599998.0
2005-11-08 00:57:00,138.767,138.773,138.759,138.759,122399999.0
2005-11-08 00:58:00,138.772,138.778,138.765,138.77,95099999.0
2005-11-08 00:59:00,138.768,138.771,138.761,138.765,70400000.0
2005-11-08 01:00:00,138.766,138.781,138.756,138.756,127799999.0
2005-11-08 01:01:00,138.758,138.758,138.746,138.757,94800001.0
2005-11-08 01:02:00,138.77,138.78,138.767,138.769,49200000.0
2005-11-08 01:03:00,138.758,138.772,138.758,138.768,102200002.0
2005-11-08 01:04:00,138.755,138.76,138.75,138.753,145199998.0
2005-11-08 01:05:00,138.74,138.74,138.714,138.716,42400001.0
2005-11-08 01:06:00,138.731,138.736,138.731,138.736,19900000.0
2005-11-08 01:07:00,138.747,138.76,138.728,138.728,88199998.0
2005-11-08 01:08:00,138.725,138.725,138.698,138.702,88300000.0
2005-11-08 01:09:00,138.698,138.698,138.695,138.698,18400000.0
2005-11-08 01:10:00,138.699,138.711,138.693,138.696,144399999.0
2005-11-08 01:11:00,138.705,138.725,138.705,138.714,88200001.0
2005-11-08 01:12:00,138.713,138.724,138.703,138.721,125999998.0
2005-11-08 01:13:00,138.723,138.723,138.716,138.72,147099997.0
2005-11-08 01:14:00,138.716,138.716,138.698,138.698,47699998.0
2005-11-08 01:15:00,138.698,138.698,138.676,138.693,84300000.0
2005-11-08 01:16:00,138.702,138.702,138.686,138.702,193799999.0
2005-11-08 01:17:00,138.7,138.721,138.692,138.692,164899998.0
2005-11-08 01:18:00,138.686,138.689,138.682,138.682,65100000.0
2005-11-08 01:19:00,138.686,138.693,138.675,138.686,58800000.0
2005-11-08 01:20:00,138.695,138.708,138.695,138.7,117399998.0
2005-11-08 01:21:00,138.695,138.72,138.695,138.697,113100001.0
2005-11-08 01:22:00,138.697,138.716,138.692,138.716,76700000.0
2005-11-08 01:23:00,138.72,138.725,138.713,138.72,56900000.0
2005-11-08 01:24:00,138.711,138.716,138.696,138.696,11900000.0
2005-11-08 01:25:00,138.695,138.709,138.688,138.705,152999997.0
2005-11-08 01:26:00,138.695,138.703,138.685,138.7,91799999.0
2005-11-08 01:27:00,138.709,138.718,138.708,138.718,54100000.0
2005-11-08 01:28:00,138.712,138.712,138.697,138.697,84499999.0
2005-11-08 01:29:00,138.704,138.704,138.694,138.694,151400001.0
2005-11-08 01:30:00,138.691,138.703,138.685,138.703,150499997.0
2005-11-08 01:31:00,138.702,138.703,138.685,138.695,116400000.0
2005-11-08 01:32:00,138.677,138.677,138.655,138.665,54699999.0
2005-11-08 01:33:00,138.653,138.653,138.605,138.606,130999999.0
2005-11-08 01:34:00,138.625,138.625,138.606,138.625,142700003.0
2005-11-08 01:35:00,138.634,138.635,138.619,138.622,96100000.0
2005-11-08 01:36:00,138.615,138.629,138.612,138.612,48399999.0
2005-11-08 01:37:00,138.613,138.619,138.605,138.607,86100000.0
2005-11-08 01:38:00,138.624,138.633,138.61,138.628,123899998.0
2005-11-08 01:39:00,138.634,138.642,138.627,138.635,107399998.0
2005-11-08 01:40:00,138.633,138.633,138.616,138.628,106000000.0
2005-11-08 01:41:00,138.631,138.638,138.631,138.632,39099999.0
2005-11-08 01:42:00,138.637,138.641,138.627,138.632,169999998.0
2005-11-08 01:43:00,138.622,138.628,138.622,138.622,95899999.0
2005-11-08 01:44:00,138.617,138.623,138.613,138.62,73900000.0
2005-11-08 01:45:00,138.617,138.63,138.615,138.63,52700001.0
2005-11-08 01:46:00,138.623,138.623,138.607,138.614,47200000.0
2005-11-08 01:47:00,138.605,138.617,138.598,138.611,153200001.0
2005-11-08 01:48:00,138.6,138.611,138.6,138.61,62100000.0
2005-11-08 01:49:00,138.609,138.613,138.599,138.602,75700000.0
2005-11-08 01:50:00,138.589,138.6,138.589,138.599,90200002.0
2005-11-08 01:51:00,138.589,138.589,138.565,138.565,77900000.0
2005-11-08 01:52:00,138.571,138.578,138.569,138.577,67300000.0
2005-11-08 01:53:00,138.583,138.59,138.572,138.58,163600001.0
2005-11-08 01:54:00,138.584,138.586,138.576,138.578,56200000.0
2005-11-08 01:55:00,138.598,138.612,138.59,138.612,31200000.0
2005-11-08 01:56:00,138.607,138.607,138.589,138.599,119099998.0
2005-11-08 01:57:00,138.599,138.612,138.592,138.611,45300000.0
2005-11-08 01:58:00,138.625,138.635,138.615,138.635,61300000.0
2005-11-08 01:59:00,138.632,138.646,138.625,138.646,111799998.0
2005-11-08 02:00:00,138.656,138.665,138.645,138.657,56699999.0
2005-11-08 02:01:00,138.642,138.642,138.596,138.596,78099999.0
2005-11-08 02:02:00,138.58,138.599,138.565,138.594,70700001.0
2005-11-08 02:03:00,138.607,138.624,138.607,138.615,83400001.0
2005-11-08 02:04:00,138.626,138.636,138.609,138.636,34400000.0
2005-11-08 02:05:00,138.621,138.649,138.621,138.637,52300000.0
2005-11-08 02:06:00,138.643,138.668,138.643,138.668,127100002.0
2005-11-08 02:07:00,138.668,138.683,138.665,138.674,103100000.0
2005-11-08 02:08:00,138.671,138.671,138.657,138.658,93500000.0
2005-11-08 02:09:00,138.658,138.658,138.639,138.641,95800000.0
2005-11-08 02:10:00,138.646,138.657,138.646,138.651,83300002.0
2005-11-08 02:11:00,138.645,138.65,138.632,138.65,101199998.0
2005-11-08 02:12:00,138.636,138.636,138.607,138.617,87600001.0
2005-11-08 02:13:00,138.617,138.617,138.601,138.601,58000000.0
2005-11-08 02:14:00,138.595,138.603,138.587,138.587,124599998.0
2005-11-08 02:15:00,138.596,138.637,138.596,138.636,131099999.0
2005-11-08 02:16:00,138.63,138.636,138.616,138.636,55900000.0
2005-11-08 02:17:00,138.64,138.645,138.628,138.645,84700000.0
2005-11-08 02:18:00,138.647,138.649,138.629,138.649,101799997.0
2005-11-08 02:19:00,138.646,138.648,138.638,138.648,73000000.0
2005-11-08 02:20:00,138.653,138.657,138.641,138.644,57500001.0
2005-11-08 02:21:00,138.651,138.653,138.642,138.643,34000000.0
2005-11-08 02:22:00,138.645,138.658,138.639,138.656,136900000.0
2005-11-08 02:23:00,138.66,138.665,138.655,138.655,119799998.0
2005-11-08 02:24:00,138.662,138.669,138.661,138.667,89900000.0
2005-11-08 02:25:00,138.65,138.661,138.644,138.658,144900001.0
2005-11-08 02:26:00,138.656,138.672,138.651,138.667,71999999.0
2005-11-08 02:27:00,138.653,138.663,138.65,138.663,43199999.0
2005-11-08 02:28:00,138.659,138.659,138.644,138.653,41800000.0
2005-11-08 02:29:00,138.66,138.68,138.66,138.67,101099999.0
2005-11-08 02:30:00,138.673,138.676,138.668,138.671,150500000.0
2005-11-08 02:31:00,138.677,138.68,138.669,138.68,87200001.0
2005-11-08 02:32:00,138.678,138.678,138.668,138.67,63800000.0
2005-11-08 02:33:00,138.672,138.682,138.672,138.68,121399996.0
2005-11-08 02:34:00,138.672,138.677,138.653,138.653,82400000.0
2005-11-08 02:35:00,138.661,138.666,138.648,138.66,76600000.0
2005-11-08 02:36:00,138.655,138.667,138.643,138.667,143899997.0
2005-11-08 02:37:00,138.671,138.678,138.671,138.678,103400001.0
2005-11-08 02:38:00,138.68,138.685,138.669,138.681,44500000.0
2005-11-08 02:39:00,138.68,138.68,138.68,138.68,31200000.0
2005-11-08 02:40:00,138.669,138.675,138.664,138.664,119899998.0
2005-11-08 02:41:00,138.652,138.652,138.637,138.647,29600000.0
2005-11-08 02:42:00,138.655,138.664,138.64,138.652,152900000.0
2005-11-08 02:43:00,138.654,138.665,138.654,138.665,12300000.0
2005-11-08 02:44:00,138.664,138.664,138.646,138.646,19200000.0
2005-11-08 02:45:00,138.648,138.648,138.642,138.642,79100000.0
2005-11-08 02:46:00,138.647,138.657,138.647,138.657,53900000.0
2005-11-08 02:47:00,138.659,138.668,138.634,138.661,67899999.0
2005-11-08 02:48:00,138.658,138.659,138.656,138.659,52700001.0
2005-11-08 02:49:00,138.654,138.655,138.647,138.655,55500000.0
2005-11-08 02:50:00,138.653,138.653,138.642,138.642,50000000.0
2005-11-08 02:51:00,138.631,138.636,138.627,138.627,77600000.0
2005-11-08 02:52:00,138.629,138.638,138.629,138.638,64700000.0
2005-11-08 02:53:00,138.629,138.629,138.617,138.622,121400003.0
2005-11-08 02:54:00,138.622,138.622,138.38,138.39,124800002.0
2005-11-08 02:55:00,138.435,138.457,138.415,138.45,170999999.0
2005-11-08 02:56:00,138.437,138.493,138.437,138.468,110900000.0
2005-11-08 02:57:00,138.453,138.477,138.434,138.475,180200000.0
2005-11-08 02:58:00,138.477,138.486,138.463,138.467,176300001.0
2005-11-08 02:59:00,138.497,138.502,138.475,138.488,82799998.0
2005-11-08 03:00:00,138.477,138.477,138.433,138.468,57799999.0
2005-11-08 03:01:00,138.451,138.475,138.447,138.475,98199999.0
2005-11-08 03:02:00,138.46,138.473,138.451,138.455,146300000.0
2005-11-08 03:03:00,138.44,138.447,138.423,138.447,123800003.0
2005-11-08 03:04:00,138.406,138.406,138.318,138.319,67100000.0
2005-11-08 03:05:00,138.31,138.317,138.297,138.303,149700002.0
2005-11-08 03:06:00,138.305,138.309,138.273,138.303,105400002.0
2005-11-08 03:07:00,138.312,138.319,138.282,138.296,76300000.0
2005-11-08 03:08:00,138.3,138.305,138.3,138.302,60400001.0
2005-11-08 03:09:00,138.298,138.313,138.279,138.313,75199999.0
2005-11-08 03:10:00,138.29,138.321,138.267,138.285,136199998.0
2005-11-08 03:11:00,138.235,138.249,138.188,138.222,107300001.0
2005-11-08 03:12:00,138.213,138.25,138.2,138.237,114700003.0
2005-11-08 03:13:00,138.252,138.262,138.213,138.216,131900000.0
2005-11-08 03:14:00,138.22,138.247,138.22,138.235,119800001.0
2005-11-08 03:15:00,138.255,138.276,138.227,138.24,90000000.0
2005-11-08 03:16:00,138.26,138.267,138.157,138.202,107700000.0
2005-11-08 03:17:00,138.193,138.193,138.156,138.184,44300000.0
2005-11-08 03:18:00,138.177,138.19,138.124,138.128,64300000.0
2005-11-08 03:19:00,138.131,138.173,138.116,138.173,82000002.0
2005-11-08 03:20:00,138.18,138.196,138.174,138.181,62400000.0
2005-11-08 03:21:00,138.206,138.244,138.206,138.23,139099998.0
2005-11-08 03:22:00,138.224,138.224,138.191,138.207,162299999.0
2005-11-08 03:23:00,138.211,138.211,138.174,138.174,70500001.0
2005-11-08 03:24:00,138.173,138.18,138.154,138.168,100099999.0
2005-11-08 03:25:00,138.2,138.239,138.182,138.239,145099998.0
2005-11-08 03:26:00,138.239,138.239,138.192,138.192,52200000.0
2005-11-08 03:27:00,138.204,138.231,138.204,138.227,81199999.0
2005-11-08 03:28:00,138.241,138.249,138.241,138.249,13600000.0
2005-11-08 03:29:00,138.253,138.253,138.237,138.24,88899999.0
2005-11-08 03:30:00,138.24,138.25,138.222,138.246,111499999.0
2005-11-08 03:31:00,138.252,138.267,138.252,138.267,53900000.0
2005-11-08 03:32:00,138.263,138.293,138.251,138.278,65000000.0
2005-11-08 03:33:00,138.283,138.283,138.242,138.255,96500002.0
2005-11-08 03:34:00,138.245,138.267,138.243,138.261,93900001.0
2005-11-08 03:35:00,138.259,138.259,138.25,138.255,75100002.0
2005-11-08 03:36:00,138.272,138.278,138.263,138.264,29300000.0
2005-11-08 03:37:00,138.267,138.315,138.267,138.302,119900001.0
2005-11-08 03:38:00,138.298,138.321,138.296,138.305,135199999.0
2005-11-08 03:39:00,138.32,138.32,138.295,138.295,45799999.0
2005-11-08 03:40:00,138.271,138.271,138.258,138.266,81899998.0
2005-11-08 03:41:00,138.267,138.278,138.265,138.278,55200000.0
2005-11-08 03:42:00,138.283,138.283,138.265,138.265,51999999.0
2005-11-08 03:43:00,138.275,138.279,138.254,138.254,60699999.0
2005-11-08 03:44:00,138.252,138.255,138.239,138.255,58800001.0
2005-11-08 03:45:00,138.262,138.262,138.244,138.26,154799997.0
2005-11-08 03:46:00,138.23,138.259,138.23,138.256,70800000.0
2005-11-08 03:47:00,138.257,138.273,138.257,138.261,115700001.0
2005-11-08 03:48:00,138.245,138.245,138.22,138.234,26500000.0
2005-11-08 03:49:00,138.232,138.245,138.22,138.241,64700001.0
2005-11-08 03:50:00,138.234,138.236,138.223,138.236,77899998.0
2005-11-08 03:51:00,138.242,138.25,138.233,138.248,124499998.0
2005-11-08 03:52:00,138.248,138.252,138.248,138.252,17600000.0
2005-11-08 03:53:00,138.263,138.276,138.255,138.267,89200001.0
2005-11-08 03:54:00,138.256,138.261,138.252,138.259,44199999.0
2005-11-08 03:55:00,138.259,138.259,138.239,138.247,98200000.0
2005-11-08 03:56:00,138.247,138.254,138.227,138.227,62099999.0
2005-11-08 03:57:00,138.214,138.214,138.183,138.195,86599999.0
2005-11-08 03:58:00,138.19,138.19,138.181,138.186,101199999.0
2005-11-08 03:59:00,138.173,138.173,138.145,138.149,35900000.0
2005-11-08 04:00:00,138.136,138.136,138.095,138.095,66700000.0
2005-11-08 04:01:00,138.105,138.125,138.105,138.125,35400000.0
2005-11-08 04:02:00,138.135,138.143,138.119,138.119,47100000.0
2005-11-08 04:03:00,138.127,138.129,138.103,138.105,55200000.0
2005-11-08 04:04:00,138.102,138.117,138.102,138.112,83199998.0
2005-11-08 04:05:00,138.107,138.11,138.085,138.102,61300000.0
2005-11-08 04:06:00,138.123,138.132,138.118,138.124,89900000.0
2005-11-08 04:07:00,138.129,138.129,138.113,138.12,105200001.0
2005-11-08 04:08:00,138.12,138.121,138.103,138.121,53100000.0
2005-11-08 04:09:00,138.116,138.139,138.116,138.122,123799999.0
2005-11-08 04:10:00,138.122,138.122,138.08,138.111,165400003.0
2005-11-08 04:11:00,138.125,138.152,138.125,138.151,39000000.0
2005-11-08 04:12:00,138.14,138.14,138.125,138.125,50000000.0
2005-11-08 04:13:00,138.15,138.171,138.15,138.171,46400000.0
2005-11-08 04:14:00,138.178,138.206,138.175,138.206,50899999.0
2005-11-08 04:15:00,138.197,138.197,138.173,138.179,41600000.0
2005-11-08 04:16:00,138.178,138.181,138.165,138.165,72799999.0
2005-11-08 04:17:00,138.173,138.173,138.158,138.16,74700000.0
2005-11-08 04:18:00,138.155,138.166,138.155,138.166,46100002.0
2005-11-08 04:19:00,138.174,138.178,138.165,138.169,66100000.0
2005-11-08 04:20:00,138.17,138.17,138.135,138.135,160899996.0
2005-11-08 04:21:00,138.148,138.18,138.148,138.169,153899999.0
2005-11-08 04:22:00,138.175,138.179,138.16,138.172,154400000.0
2005-11-08 04:23:00,138.169,138.181,138.169,138.181,19600000.0
2005-11-08 04:24:00,138.176,138.176,138.174,138.174,28800000.0
2005-11-08 04:25:00,138.165,138.175,138.165,138.17,61000000.0
2005-11-08 04:26:00,138.17,138.175,138.165,138.17,60199999.0
2005-11-08 04:27:00,138.17,138.17,138.155,138.17,66300000.0
2005-11-08 04:28:00,138.17,138.175,138.165,138.17,95100000.0
2005-11-08 04:29:00,138.165,138.175,138.162,138.168,67200000.0
2005-11-08 04:30:00,138.168,138.168,138.15,138.154,49600000.0
2005-11-08 04:31:00,138.147,138.16,138.129,138.137,42900000.0
2005-11-08 04:32:00,138.142,138.155,138.134,138.155,122099999.0
2005-11-08 04:33:00,138.158,138.165,138.15,138.158,117599998.0
2005-11-08 04:34:00,138.159,138.159,138.149,138.155,27500000.0
2005-11-08 04:35:00,138.16,138.16,138.16,138.16,4800000.0
2005-11-08 04:36:00,138.164,138.172,138.162,138.162,62800000.0
2005-11-08 04:37:00,138.162,138.173,138.162,138.169,32800000.0
2005-11-08 04:38:00,138.178,138.18,138.146,138.151,112700000.0
2005-11-08 04:39:00,138.163,138.169,138.158,138.158,32900000.0
2005-11-08 04:40:00,138.162,138.163,138.154,138.163,163900003.0
2005-11-08 04:41:00,138.164,138.164,138.15,138.157,35200000.0
2005-11-08 04:42:00,138.139,138.14,138.139,138.14,12800000.0
2005-11-08 04:43:00,138.134,138.137,138.134,138.135,9600000.0
2005-11-08 04:44:00,138.154,138.165,138.151,138.151,79800001.0
2005-11-08 04:45:00,138.143,138.159,138.143,138.145,85400000.0
2005-11-08 04:46:00,138.147,138.148,138.128,138.142,61400000.0
2005-11-08 04:47:00,138.147,138.154,138.141,138.154,56100001.0
2005-11-08 04:48:00,138.145,138.158,138.145,138.156,66400000.0
2005-11-08 04:49:00,138.148,138.148,138.14,138.141,106299998.0
2005-11-08 04:50:00,138.145,138.152,138.142,138.142,49600000.0
2005-11-08 04:51:00,138.14,138.14,138.14,138.14,4800000.0
2005-11-08 04:52:00,138.139,138.143,138.139,138.143,39900000.0
2005-11-08 04:53:00,138.146,138.146,138.144,138.144,12700000.0
2005-11-08 04:54:00,138.144,138.162,138.144,138.162,38799999.0
2005-11-08 04:55:00,138.169,138.176,138.167,138.175,61100000.0
2005-11-08 04:56:00,138.18,138.185,138.172,138.175,125900000.0
2005-11-08 04:57:00,138.164,138.164,138.149,138.158,61399999.0
2005-11-08 04:58:00,138.151,138.151,138.136,138.143,71199999.0
2005-11-08 04:59:00,138.144,138.144,138.124,138.124,63200000.0
2005-11-08 05:00:00,138.132,138.149,138.092,138.097,132399998.0
2005-11-08 05:01:00,138.11,138.125,138.103,138.118,91500000.0
2005-11-08 05:02:00,138.111,138.111,138.106,138.11,60699999.0
2005-11-08 05:03:00,138.112,138.126,138.1,138.122,56700000.0
2005-11-08 05:04:00,138.128,138.156,138.128,138.156,133799999.0
2005-11-08 05:05:00,138.161,138.173,138.157,138.157,54300001.0
2005-11-08 05:06:00,138.162,138.162,138.148,138.148,39200000.0
2005-11-08 05:07:00,138.15,138.172,138.15,138.157,114200000.0
2005-11-08 05:08:00,138.155,138.167,138.155,138.167,61400001.0
2005-11-08 05:09:00,138.18,138.181,138.167,138.181,154500000.0
2005-11-08 05:10:00,138.182,138.184,138.173,138.173,122999999.0
2005-11-08 05:11:00,138.168,138.168,138.13,138.161,96700000.0
2005-11-08 05:12:00,138.152,138.154,138.152,138.153,72599999.0
2005-11-08 05:13:00,138.153,138.157,138.138,138.157,172500002.0
2005-11-08 05:14:00,138.161,138.161,138.13,138.13,87700001.0
2005-11-08 05:15:00,138.131,138.131,138.124,138.124,11200000.0
2005-11-08 05:16:00,138.12,138.133,138.12,138.133,122100003.0
2005-11-08 05:17:00,138.122,138.124,138.111,138.114,96400000.0
2005-11-08 05:18:00,138.115,138.115,138.097,138.113,126100000.0
2005-11-08 05:19:00,138.122,138.122,138.104,138.117,92599999.0
2005-11-08 05:20:00,138.118,138.135,138.118,138.125,71100000.0
2005-11-08 05:21:00,138.116,138.142,138.108,138.128,164600002.0
2005-11-08 05:22:00,138.134,138.134,138.107,138.127,85600002.0
2005-11-08 05:23:00,138.126,138.136,138.126,138.135,67499999.0
2005-11-08 05:24:00,138.128,138.128,138.109,138.128,86800001.0
2005-11-08 05:25:00,138.128,138.128,138.125,138.125,25300000.0
2005-11-08 05:26:00,138.118,138.118,138.089,138.089,43899999.0
2005-11-08 05:27:00,138.087,138.098,138.087,138.09,81699999.0
2005-11-08 05:28:00,138.096,138.099,138.096,138.099,16000000.0
2005-11-08 05:29:00,138.099,138.105,138.088,138.1,148600000.0
2005-11-08 05:30:00,138.102,138.109,138.1,138.1,41399999.0
2005-11-08 05:31:00,138.095,138.102,138.086,138.102,176099999.0
2005-11-08 05:32:00,138.102,138.111,138.093,138.093,58600000.0
2005-11-08 05:33:00,138.09,138.105,138.089,138.105,193900002.0
2005-11-08 05:34:00,138.101,138.106,138.101,138.106,9900000.0
2005-11-08 05:35:00,138.111,138.118,138.105,138.107,166199999.0
2005-11-08 05:36:00,138.101,138.109,138.101,138.109,36800000.0
2005-11-08 05:37:00,138.092,138.105,138.092,138.1,54899999.0
2005-11-08 05:38:00,138.108,138.112,138.108,138.112,33600000.0
2005-11-08 05:39:00,138.122,138.133,138.117,138.117,83800000.0
2005-11-08 05:40:00,138.121,138.133,138.116,138.133,58800000.0
2005-11-08 05:41:00,138.115,138.133,138.115,138.131,53500000.0
2005-11-08 05:42:00,138.144,138.16,138.143,138.143,71100001.0
2005-11-08 05:43:00,138.143,138.143,138.125,138.138,161299998.0
2005-11-08 05:44:00,138.135,138.142,138.133,138.133,72200000.0
2005-11-08 05:45:00,138.14,138.148,138.135,138.148,90899999.0
2005-11-08 05:46:00,138.142,138.146,138.142,138.142,28300000.0
2005-11-08 05:47:00,138.142,138.153,138.142,138.148,122000002.0
2005-11-08 05:48:00,138.106,138.112,138.098,138.106,118999997.0
2005-11-08 05:49:00,138.152,138.152,138.126,138.128,120700000.0
2005-11-08 05:50:00,138.133,138.134,138.129,138.133,58500000.0
2005-11-08 05:51:00,138.133,138.137,138.118,138.137,69600000.0
2005-11-08 05:52:00,138.132,138.132,138.115,138.124,140300001.0
2005-11-08 05:53:00,138.127,138.127,138.118,138.124,111600000.0
2005-11-08 05:54:00,138.134,138.144,138.133,138.133,50400000.0
2005-11-08 05:55:00,138.125,138.135,138.118,138.12,52000000.0
2005-11-08 05:56:00,138.128,138.128,138.102,138.116,138499998.0
2005-11-08 05:57:00,138.115,138.127,138.115,138.127,57300000.0
2005-11-08 05:58:00,138.128,138.13,138.115,138.121,96599998.0
2005-11-08 05:59:00,138.117,138.133,138.111,138.129,139699997.0
2005-11-08 06:00:00,138.114,138.114,138.078,138.096,77400000.0
2005-11-08 06:01:00,138.102,138.119,138.102,138.108,72700000.0
2005-11-08 06:02:00,138.112,138.117,138.112,138.117,19200000.0
2005-11-08 06:03:00,138.117,138.141,138.117,138.135,126300000.0
2005-11-08 06:04:00,138.128,138.137,138.128,138.137,28800000.0
2005-11-08 06:05:00,138.142,138.142,138.128,138.142,39500000.0
2005-11-08 06:06:00,138.14,138.145,138.135,138.14,105099999.0
2005-11-08 06:07:00,138.129,138.133,138.111,138.126,210900004.0
2005-11-08 06:08:00,138.134,138.134,138.111,138.12,70300002.0
2005-11-08 06:09:00,138.111,138.111,138.098,138.108,34000000.0
2005-11-08 06:10:00,138.107,138.107,138.096,138.096,134200000.0
2005-11-08 06:11:00,138.11,138.116,138.097,138.097,92699999.0
2005-11-08 06:12:00,138.115,138.117,138.101,138.117,81900000.0
2005-11-08 06:13:00,138.108,138.114,138.095,138.105,123800002.0
2005-11-08 06:14:00,138.113,138.113,138.102,138.102,53900000.0
2005-11-08 06:15:00,138.096,138.096,138.072,138.081,83899998.0
2005-11-08 06:16:00,138.083,138.083,138.067,138.079,59900000.0
2005-11-08 06:17:00,138.068,138.068,138.038,138.059,65499999.0
2005-11-08 06:18:00,138.049,138.069,138.047,138.064,71799999.0
2005-11-08 06:19:00,138.069,138.069,138.046,138.055,113399998.0
2005-11-08 06:20:00,138.067,138.067,138.041,138.049,146300000.0
2005-11-08 06:21:00,138.054,138.056,138.054,138.056,26400000.0
2005-11-08 06:22:00,138.061,138.076,138.061,138.07,59400000.0
2005-11-08 06:23:00,138.075,138.075,138.06,138.07,125399999.0
2005-11-08 06:24:00,138.072,138.073,138.05,138.05,48500000.0
2005-11-08 06:25:00,138.06,138.086,138.056,138.086,137300002.0
2005-11-08 06:26:00,138.08,138.08,138.08,138.08,78300003.0
2005-11-08 06:27:00,138.085,138.085,138.08,138.08,27900000.0
2005-11-08 06:28:00,138.083,138.094,138.078,138.082,68899999.0
2005-11-08 06:29:00,138.087,138.1,138.083,138.095,36500000.0
2005-11-08 06:30:00,138.088,138.088,138.08,138.08,23900000.0
2005-11-08 06:31:00,138.103,138.114,138.103,138.111,71300001.0
2005-11-08 06:32:00,138.111,138.131,138.106,138.131,72699999.0
2005-11-08 06:33:00,138.128,138.128,138.105,138.116,144099999.0
2005-11-08 06:34:00,138.118,138.118,138.094,138.113,82299999.0
2005-11-08 06:35:00,138.127,138.133,138.117,138.118,109600000.0
2005-11-08 06:36:00,138.126,138.142,138.126,138.13,102100000.0
2005-11-08 06:37:00,138.122,138.124,138.106,138.117,163500000.0
2005-11-08 06:38:00,138.123,138.123,138.118,138.123,25600000.0
2005-11-08 06:39:00,138.126,138.126,138.104,138.11,51600001.0
2005-11-08 06:40:00,138.105,138.127,138.098,138.098,142300000.0
2005-11-08 06:41:00,138.095,138.103,138.095,138.102,84900001.0
2005-11-08 06:42:00,138.097,138.102,138.089,138.095,77799999.0
2005-11-08 06:43:00,138.098,138.11,138.092,138.105,50400000.0
2005-11-08 06:44:00,138.105,138.107,138.085,138.107,80100001.0
2005-11-08 06:45:00,138.114,138.114,138.111,138.111,13700000.0
2005-11-08 06:46:00,138.115,138.128,138.105,138.114,122900000.0
2005-11-08 06:47:00,138.12,138.12,138.12,138.12,26100000.0
2005-11-08 06:48:00,138.125,138.127,138.122,138.122,70400000.0
2005-11-08 06:49:00,138.116,138.116,138.099,138.107,56200000.0
2005-11-08 06:50:00,138.107,138.118,138.095,138.118,55000000.0
2005-11-08 06:51:00,138.121,138.13,138.117,138.12,89700000.0
2005-11-08 06:52:00,138.117,138.121,138.091,138.091,62100000.0
2005-11-08 06:53:00,138.098,138.101,138.09,138.101,49200000.0
2005-11-08 06:54:00,138.094,138.1,138.087,138.092,40400001.0
2005-11-08 06:55:00,138.096,138.109,138.096,138.105,138600001.0
2005-11-08 06:56:00,138.119,138.138,138.111,138.138,110200001.0
2005-11-08 06:57:00,138.135,138.142,138.122,138.142,85400000.0
2005-11-08 06:58:00,138.143,138.153,138.143,138.148,151300001.0
2005-11-08 06:59:00,138.149,138.158,138.144,138.144,124200002.0
2005-11-08 07:00:00,138.145,138.148,138.123,138.123,152399998.0
2005-11-08 07:01:00,138.107,138.135,138.107,138.131,156999998.0
2005-11-08 07:02:00,138.12,138.131,138.12,138.131,79500000.0
2005-11-08 07:03:00,138.14,138.14,138.135,138.14,127299998.0
2005-11-08 07:04:00,138.138,138.15,138.128,138.15,166900003.0
2005-11-08 07:05:00,138.14,138.15,138.14,138.142,60300001.0
2005-11-08 07:06:00,138.147,138.147,138.137,138.146,117099999.0
2005-11-08 07:07:00,138.144,138.16,138.144,138.157,103500002.0
2005-11-08 07:08:00,138.165,138.176,138.154,138.165,95700002.0
2005-11-08 07:09:00,138.172,138.18,138.155,138.155,58900000.0
2005-11-08 07:10:00,138.158,138.162,138.156,138.162,52000000.0
2005-11-08 07:11:00,138.159,138.166,138.15,138.166,82100000.0
2005-11-08 07:12:00,138.166,138.166,138.153,138.16,97299999.0
2005-11-08 07:13:00,138.153,138.155,138.141,138.155,53400000.0
2005-11-08 07:14:00,138.156,138.166,138.156,138.16,112400001.0
2005-11-08 07:15:00,138.155,138.162,138.154,138.154,63100000.0
2005-11-08 07:16:00,138.158,138.166,138.158,138.159,133700001.0
2005-11-08 07:17:00,138.157,138.158,138.145,138.158,81899999.0
2005-11-08 07:18:00,138.138,138.138,138.123,138.133,36000000.0
2005-11-08 07:19:00,138.11,138.125,138.11,138.125,36000001.0
2005-11-08 07:20:00,138.126,138.148,138.126,138.145,45700000.0
2005-11-08 07:21:00,138.147,138.152,138.136,138.137,75200001.0
2005-11-08 07:22:00,138.139,138.145,138.136,138.136,62200002.0
2005-11-08 07:23:00,138.15,138.153,138.15,138.153,58800000.0
2005-11-08 07:24:00,138.15,138.155,138.145,138.155,28600001.0
2005-11-08 07:25:00,138.148,138.149,138.135,138.135,92300002.0
2005-11-08 07:26:00,138.141,138.153,138.141,138.148,41399999.0
2005-11-08 07:27:00,138.15,138.15,138.14,138.14,132899997.0
2005-11-08 07:28:00,138.151,138.157,138.151,138.157,90700001.0
2005-11-08 07:29:00,138.151,138.151,138.131,138.134,100399998.0
2005-11-08 07:30:00,138.15,138.157,138.15,138.157,15200000.0
2005-11-08 07:31:00,138.157,138.157,138.143,138.151,43200000.0
2005-11-08 07:32:00,138.151,138.151,138.138,138.147,23700000.0
2005-11-08 07:33:00,138.157,138.161,138.149,138.153,68499999.0
2005-11-08 07:34:00,138.155,138.155,138.145,138.155,102300001.0
2005-11-08 07:35:00,138.15,138.15,138.135,138.145,75900001.0
2005-11-08 07:36:00,138.142,138.142,138.128,138.136,17600000.0
2005-11-08 07:37:00,138.137,138.143,138.133,138.134,109600000.0
2005-11-08 07:38:00,138.144,138.153,138.144,138.153,40899998.0
2005-11-08 07:39:00,138.149,138.185,138.149,138.185,138100002.0
2005-11-08 07:40:00,138.159,138.182,138.159,138.178,89099999.0
2005-11-08 07:41:00,138.175,138.182,138.172,138.173,126600002.0
2005-11-08 07:42:00,138.187,138.205,138.187,138.195,54999999.0
2005-11-08 07:43:00,138.183,138.195,138.182,138.193,65600000.0
2005-11-08 07:44:00,138.186,138.187,138.175,138.187,104900000.0
2005-11-08 07:45:00,138.182,138.187,138.167,138.185,79799999.0
2005-11-08 07:46:00,138.184,138.188,138.173,138.188,51600000.0
2005-11-08 07:47:00,138.188,138.188,138.178,138.182,35200000.0
2005-11-08 07:48:00,138.18,138.185,138.178,138.178,92700002.0
2005-11-08 07:49:00,138.181,138.189,138.181,138.182,84299999.0
2005-11-08 07:50:00,138.19,138.195,138.189,138.195,83200001.0
2005-11-08 07:51:00,138.192,138.194,138.185,138.185,76000000.0
2005-11-08 07:52:00,138.195,138.205,138.192,138.192,49600000.0
2005-11-08 07:53:00,138.199,138.199,138.19,138.19,77600001.0
2005-11-08 07:54:00,138.123,138.165,138.112,138.137,103300003.0
2005-11-08 07:55:00,138.178,138.207,138.178,138.207,105000002.0
2005-11-08 07:56:00,138.193,138.205,138.175,138.191,83000000.0
2005-11-08 07:57:00,138.19,138.202,138.182,138.182,69500002.0
2005-11-08 07:58:00,138.191,138.209,138.191,138.206,73500000.0
2005-11-08 07:59:00,138.2,138.205,138.199,138.205,69100000.0
2005-11-08 08:00:00,138.202,138.202,138.186,138.197,85099998.0
2005-11-08 08:01:00,138.218,138.218,138.212,138.212,61799999.0
2005-11-08 08:02:00,138.207,138.207,138.193,138.193,44800000.0
2005-11-08 08:03:00,138.184,138.197,138.184,138.197,43599999.0
2005-11-08 08:04:00,138.201,138.201,138.181,138.188,96000000.0
2005-11-08 08:05:00,138.192,138.201,138.192,138.197,49400000.0
2005-11-08 08:06:00,138.194,138.205,138.187,138.197,141699997.0
2005-11-08 08:07:00,138.192,138.202,138.192,138.202,55399999.0
2005-11-08 08:08:00,138.205,138.205,138.196,138.198,93000000.0
2005-11-08 08:09:00,138.211,138.214,138.195,138.195,67099999.0
2005-11-08 08:10:00,138.203,138.208,138.197,138.201,118499999.0
2005-11-08 08:11:00,138.212,138.22,138.212,138.219,162999999.0
2005-11-08 08:12:00,138.214,138.226,138.214,138.215,88299999.0
2005-11-08 08:13:00,138.223,138.231,138.219,138.229,52800000.0
2005-11-08 08:14:00,138.229,138.234,138.222,138.229,98599998.0
2005-11-08 08:15:00,138.228,138.228,138.223,138.223,18700000.0
2005-11-08 08:16:00,138.224,138.24,138.224,138.24,10400000.0
2005-11-08 08:17:00,138.237,138.238,138.229,138.233,92599998.0
2005-11-08 08:18:00,138.235,138.245,138.235,138.24,160999999.0
2005-11-08 08:19:00,138.239,138.253,138.239,138.253,43000000.0
2005-11-08 08:20:00,138.252,138.272,138.252,138.268,38600001.0
2005-11-08 08:21:00,138.252,138.256,138.242,138.242,87499999.0
2005-11-08 08:22:00,138.236,138.236,138.213,138.213,75899999.0
2005-11-08 08:23:00,138.207,138.211,138.204,138.204,65200000.0
2005-11-08 08:24:00,138.203,138.205,138.192,138.205,91800001.0
2005-11-08 08:25:00,138.198,138.202,138.19,138.19,83100000.0
2005-11-08 08:26:00,138.198,138.2,138.182,138.183,98000000.0
2005-11-08 08:27:00,138.178,138.179,138.169,138.169,88300002.0
2005-11-08 08:28:00,138.184,138.207,138.184,138.189,156399998.0
2005-11-08 08:29:00,138.202,138.208,138.185,138.185,88499999.0
2005-11-08 08:30:00,138.183,138.197,138.182,138.185,158000000.0
2005-11-08 08:31:00,138.191,138.205,138.191,138.205,83900003.0
2005-11-08 08:32:00,138.206,138.206,138.204,138.204,26400000.0
2005-11-08 08:33:00,138.201,138.201,138.195,138.198,132400000.0
2005-11-08 08:34:00,138.198,138.218,138.198,138.214,186599996.0
2005-11-08 08:35:00,138.214,138.235,138.214,138.23,51200000.0
2005-11-08 08:36:00,138.238,138.254,138.236,138.242,76800000.0
2005-11-08 08:37:00,138.242,138.242,138.218,138.229,127000000.0
2005-11-08 08:38:00,138.235,138.243,138.23,138.241,100799998.0
2005-11-08 08:39:00,138.245,138.253,138.239,138.253,105799998.0
2005-11-08 08:40:00,138.248,138.265,138.246,138.265,63700000.0
2005-11-08 08:41:00,138.256,138.256,138.238,138.247,123899999.0
2005-11-08 08:42:00,138.249,138.26,138.241,138.26,91299998.0
2005-11-08 08:43:00,138.253,138.258,138.249,138.253,72200000.0
2005-11-08 08:44:00,138.25,138.262,138.245,138.262,113499998.0
2005-11-08 08:45:00,138.258,138.258,138.239,138.249,111100000.0
2005-11-08 08:46:00,138.251,138.254,138.25,138.25,64900000.0
2005-11-08 08:47:00,138.235,138.244,138.235,138.24,49700000.0
2005-11-08 08:48:00,138.242,138.242,138.222,138.237,97899997.0
2005-11-08 08:49:00,138.226,138.245,138.226,138.231,136300002.0
2005-11-08 08:50:00,138.235,138.253,138.233,138.253,98100000.0
2005-11-08 08:51:00,138.268,138.268,138.256,138.265,74800000.0
2005-11-08 08:52:00,138.258,138.258,138.242,138.242,52100000.0
2005-11-08 08:53:00,138.254,138.264,138.241,138.258,108200000.0
2005-11-08 08:54:00,138.26,138.273,138.26,138.267,71899999.0
2005-11-08 08:55:00,138.278,138.278,138.232,138.241,128599997.0
2005-11-08 08:56:00,138.229,138.239,138.229,138.231,82600000.0
2005-11-08 08:57:00,138.225,138.236,138.207,138.207,99700000.0
2005-11-08 08:58:00,138.208,138.239,138.208,138.232,142499998.0
2005-11-08 08:59:00,138.236,138.24,138.228,138.228,149599999.0
2005-11-08 09:00:00,138.238,138.239,138.223,138.223,131100001.0
2005-11-08 09:01:00,138.218,138.222,138.213,138.213,105600001.0
2005-11-08 09:02:00,138.213,138.221,138.209,138.218,32000000.0
2005-11-08 09:03:00,138.221,138.228,138.213,138.228,106299999.0
2005-11-08 09:04:00,138.229,138.237,138.217,138.237,71299999.0
2005-11-08 09:05:00,138.225,138.233,138.224,138.224,92800000.0
2005-11-08 09:06:00,138.219,138.228,138.219,138.22,52800000.0
2005-11-08 09:07:00,138.22,138.241,138.22,138.224,109600001.0
2005-11-08 09:08:00,138.215,138.233,138.215,138.217,87900000.0
2005-11-08 09:09:00,138.215,138.219,138.206,138.215,93500000.0
2005-11-08 09:10:00,138.201,138.217,138.2,138.217,101299999.0
2005-11-08 09:11:00,138.22,138.22,138.197,138.215,55000000.0
2005-11-08 09:12:00,138.208,138.231,138.205,138.229,136599997.0
2005-11-08 09:13:00,138.233,138.235,138.225,138.228,77100000.0
2005-11-08 09:14:00,138.24,138.291,138.24,138.291,137400001.0
2005-11-08 09:15:00,138.294,138.294,138.283,138.29,90800000.0
2005-11-08 09:16:00,138.29,138.308,138.29,138.298,60200001.0
2005-11-08 09:17:00,138.305,138.313,138.289,138.304,44000000.0
2005-11-08 09:18:00,138.305,138.305,138.279,138.287,69899999.0
2005-11-08 09:19:00,138.273,138.284,138.265,138.265,89500001.0
2005-11-08 09:20:00,138.253,138.269,138.25,138.258,126500001.0
2005-11-08 09:21:00,138.265,138.275,138.265,138.274,44800000.0
2005-11-08 09:22:00,138.284,138.296,138.283,138.29,175099999.0
2005-11-08 09:23:00,138.283,138.283,138.267,138.273,105200000.0
2005-11-08 09:24:00,138.282,138.296,138.275,138.283,50900000.0
2005-11-08 09:25:00,138.287,138.299,138.27,138.27,125800001.0
2005-11-08 09:26:00,138.265,138.287,138.265,138.281,158099997.0
2005-11-08 09:27:00,138.292,138.297,138.289,138.297,115099997.0
2005-11-08 09:28:00,138.299,138.322,138.283,138.322,106900000.0
2005-11-08 09:29:00,138.318,138.318,138.304,138.304,128599999.0
2005-11-08 09:30:00,138.308,138.323,138.305,138.321,36800000.0
2005-11-08 09:31:00,138.337,138.337,138.313,138.315,122999999.0
2005-11-08 09:32:00,138.312,138.316,138.301,138.304,180900000.0
2005-11-08 09:33:00,138.302,138.302,138.29,138.296,111199997.0
2005-11-08 09:34:00,138.304,138.326,138.303,138.303,108600000.0
2005-11-08 09:35:00,138.295,138.316,138.295,138.309,88100001.0
2005-11-08 09:36:00,138.316,138.323,138.308,138.323,66400000.0
2005-11-08 09:37:00,138.318,138.33,138.311,138.317,62100000.0
2005-11-08 09:38:00,138.322,138.323,138.307,138.307,58500000.0
2005-11-08 09:39:00,138.298,138.309,138.296,138.3,106100001.0
2005-11-08 09:40:00,138.299,138.299,138.288,138.291,87099998.0
2005-11-08 09:41:00,138.293,138.299,138.284,138.298,74699999.0
2005-11-08 09:42:00,138.302,138.302,138.288,138.293,101400000.0
2005-11-08 09:43:00,138.282,138.295,138.282,138.285,75799999.0
2005-11-08 09:44:00,138.285,138.292,138.278,138.278,169400000.0
2005-11-08 09:45:00,138.288,138.297,138.285,138.289,65600000.0
2005-11-08 09:46:00,138.276,138.287,138.274,138.28,68600001.0
2005-11-08 09:47:00,138.273,138.276,138.259,138.259,69499999.0
2005-11-08 09:48:00,138.264,138.279,138.264,138.268,70400000.0
2005-11-08 09:49:00,138.268,138.268,138.254,138.255,62700000.0
2005-11-08 09:50:00,138.256,138.27,138.256,138.267,105999999.0
2005-11-08 09:51:00,138.276,138.276,138.26,138.268,101400002.0
2005-11-08 09:52:00,138.269,138.269,138.254,138.254,118999996.0
2005-11-08 09:53:00,138.258,138.258,138.253,138.253,48300001.0
2005-11-08 09:54:00,138.25,138.257,138.24,138.255,181899998.0
2005-11-08 09:55:00,138.243,138.243,138.224,138.225,74099999.0
2005-11-08 09:56:00,138.226,138.228,138.213,138.228,138199999.0
2005-11-08 09:57:00,138.215,138.225,138.215,138.225,39099999.0
2005-11-08 09:58:00,138.214,138.214,138.213,138.213,6700000.0
2005-11-08 09:59:00,138.198,138.208,138.196,138.207,106799999.0
2005-11-08 10:00:00,138.202,138.217,138.195,138.215,97599999.0
2005-11-08 10:01:00,138.195,138.22,138.195,138.216,44400000.0
2005-11-08 10:02:00,138.21,138.21,138.201,138.208,29700000.0
2005-11-08 10:03:00,138.202,138.211,138.196,138.2,182300001.0
2005-11-08 10:04:00,138.2,138.2,138.189,138.196,76800000.0
2005-11-08 10:05:00,138.196,138.21,138.183,138.21,48100000.0
2005-11-08 10:06:00,138.218,138.222,138.213,138.219,73300001.0
2005-11-08 10:07:00,138.222,138.236,138.222,138.232,136500000.0
2005-11-08 10:08:00,138.242,138.242,138.212,138.212,61599999.0
2005-11-08 10:09:00,138.2,138.2,138.178,138.195,101499998.0
2005-11-08 10:10:00,138.203,138.24,138.194,138.236,70300000.0
2005-11-08 10:11:00,138.237,138.242,138.223,138.223,45700000.0
2005-11-08 10:12:00,138.221,138.233,138.221,138.222,118900002.0
2005-11-08 10:13:00,138.225,138.225,138.202,138.221,162600003.0
2005-11-08 10:14:00,138.215,138.215,138.202,138.202,64899999.0
2005-11-08 10:15:00,138.192,138.192,138.156,138.165,105900001.0
2005-11-08 10:16:00,138.16,138.166,138.135,138.135,131800002.0
2005-11-08 10:17:00,138.137,138.152,138.135,138.135,95800000.0
2005-11-08 10:18:00,138.126,138.126,138.114,138.114,64800001.0
2005-11-08 10:19:00,138.112,138.115,138.098,138.112,105499999.0
2005-11-08 10:20:00,138.107,138.12,138.095,138.12,154900000.0
2005-11-08 10:21:00,138.123,138.123,138.108,138.118,36200000.0
2005-11-08 10:22:00,138.109,138.111,138.091,138.105,137000004.0
2005-11-08 10:23:00,138.103,138.11,138.091,138.1,177399999.0
2005-11-08 10:24:00,138.101,138.107,138.101,138.103,72099999.0
2005-11-08 10:25:00,138.11,138.116,138.102,138.116,63299999.0
2005-11-08 10:26:00,138.11,138.118,138.106,138.106,84500000.0
2005-11-08 10:27:00,138.115,138.127,138.112,138.122,85399999.0
2005-11-08 10:28:00,138.104,138.13,138.104,138.13,18400000.0
2005-11-08 10:29:00,138.139,138.139,138.123,138.134,72100000.0
2005-11-08 10:30:00,138.141,138.153,138.138,138.142,84700002.0
2005-11-08 10:31:00,138.136,138.136,138.12,138.131,158699999.0
2005-11-08 10:32:00,138.124,138.124,138.101,138.105,60000000.0
2005-11-08 10:33:00,138.103,138.129,138.103,138.129,97900000.0
2005-11-08 10:34:00,138.126,138.126,138.124,138.124,13300000.0
2005-11-08 10:35:00,138.121,138.125,138.111,138.118,66000000.0
2005-11-08 10:36:00,138.118,138.131,138.118,138.119,151999999.0
2005-11-08 10:37:00,138.125,138.131,138.125,138.126,106100000.0
2005-11-08 10:38:00,138.135,138.149,138.135,138.137,73900000.0
2005-11-08 10:39:00,138.142,138.142,138.129,138.135,144899999.0
2005-11-08 10:40:00,138.137,138.137,138.127,138.129,73000000.0
2005-11-08 10:41:00,138.128,138.128,138.115,138.118,79600000.0
2005-11-08 10:42:00,138.118,138.12,138.115,138.115,135800002.0
2005-11-08 10:43:00,138.118,138.118,138.108,138.113,192599999.0
2005-11-08 10:44:00,138.115,138.115,138.08,138.081,93200001.0
2005-11-08 10:45:00,138.088,138.093,138.085,138.088,100699998.0
2005-11-08 10:46:00,138.082,138.082,138.047,138.047,50400000.0
2005-11-08 10:47:00,138.045,138.055,138.032,138.036,118100000.0
2005-11-08 10:48:00,138.043,138.043,137.962,137.966,87900000.0
2005-11-08 10:49:00,137.977,137.996,137.977,137.99,98299999.0
2005-11-08 10:50:00,137.996,138.012,137.996,138.009,167599999.0
2005-11-08 10:51:00,138.02,138.058,138.018,138.058,70200002.0
2005-11-08 10:52:00,138.066,138.105,138.066,138.095,93000001.0
2005-11-08 10:53:00,138.108,138.115,138.091,138.102,117299999.0
2005-11-08 10:54:00,138.116,138.122,138.108,138.11,124199999.0
2005-11-08 10:55:00,138.109,138.121,138.109,138.113,55700000.0
2005-11-08 10:56:00,138.123,138.145,138.123,138.145,69000002.0
2005-11-08 10:57:00,138.148,138.148,138.141,138.142,103200002.0
2005-11-08 10:58:00,138.138,138.148,138.135,138.148,154800000.0
2005-11-08 10:59:00,138.14,138.144,138.117,138.117,28800000.0
2005-11-08 11:00:00,138.118,138.121,138.114,138.115,95000000.0
2005-11-08 11:01:00,138.117,138.125,138.109,138.117,199800003.0
2005-11-08 11:02:00,138.097,138.097,138.074,138.086,116500001.0
2005-11-08 11:03:00,138.094,138.094,138.082,138.082,111100000.0
2005-11-08 11:04:00,138.075,138.075,138.057,138.057,135800001.0
2005-11-08 11:05:00,138.075,138.087,138.075,138.081,96299998.0
2005-11-08 11:06:00,138.076,138.076,138.064,138.075,116500003.0
2005-11-08 11:07:00,138.071,138.076,138.065,138.065,101999998.0
2005-11-08 11:08:00,138.058,138.065,138.049,138.054,55400000.0
2005-11-08 11:09:00,138.063,138.078,138.063,138.078,82800001.0
2005-11-08 11:10:00,138.08,138.087,138.078,138.079,79600000.0
2005-11-08 11:11:00,138.081,138.09,138.072,138.072,132199997.0
2005-11-08 11:12:00,138.079,138.088,138.073,138.08,144000000.0
2005-11-08 11:13:00,138.072,138.072,138.059,138.061,89600000.0
2005-11-08 11:14:00,138.051,138.067,138.051,138.067,151600000.0
2005-11-08 11:15:00,138.059,138.09,138.059,138.09,115900000.0
2005-11-08 11:16:00,138.095,138.132,138.095,138.132,115800000.0
2005-11-08 11:17:00,138.141,138.141,138.105,138.12,73500000.0
2005-11-08 11:18:00,138.119,138.119,138.094,138.108,55100000.0
2005-11-08 11:19:00,138.107,138.183,138.107,138.177,94399999.0
2005-11-08 11:20:00,138.182,138.234,138.182,138.207,105000000.0
2005-11-08 11:21:00,138.215,138.225,138.201,138.201,68900000.0
2005-11-08 11:22:00,138.191,138.209,138.186,138.204,89600001.0
2005-11-08 11:23:00,138.197,138.217,138.197,138.21,160200002.0
2005-11-08 11:24:00,138.219,138.224,138.204,138.207,129200000.0
2005-11-08 11:25:00,138.21,138.262,138.21,138.262,129000003.0
2005-11-08 11:26:00,138.282,138.282,138.263,138.278,131599999.0
2005-11-08 11:27:00,138.277,138.282,138.262,138.277,46000000.0
2005-11-08 11:28:00,138.268,138.268,138.232,138.236,118699997.0
2005-11-08 11:29:00,138.245,138.245,138.227,138.227,81600001.0
2005-11-08 11:30:00,138.229,138.238,138.229,138.235,89099999.0
2005-11-08 11:31:00,138.222,138.242,138.222,138.237,140800000.0
2005-11-08 11:32:00,138.245,138.255,138.245,138.25,34200000.0
2005-11-08 11:33:00,138.246,138.246,138.194,138.195,77399999.0
2005-11-08 11:34:00,138.187,138.187,138.15,138.173,67200001.0
2005-11-08 11:35:00,138.175,138.182,138.162,138.162,147099998.0
2005-11-08 11:36:00,138.174,138.179,138.157,138.162,102000001.0
2005-11-08 11:37:00,138.165,138.174,138.143,138.162,115199997.0
2005-11-08 11:38:00,138.169,138.177,138.16,138.175,86300000.0
2005-11-08 11:39:00,138.179,138.182,138.172,138.178,108199999.0
2005-11-08 11:40:00,138.17,138.177,138.165,138.173,120200001.0
2005-11-08 11:41:00,138.175,138.202,138.166,138.202,153500003.0
2005-11-08 11:42:00,138.205,138.205,138.198,138.2,57600000.0
2005-11-08 11:43:00,138.202,138.204,138.195,138.198,149900003.0
2005-11-08 11:44:00,138.209,138.216,138.195,138.195,121499999.0
2005-11-08 11:45:00,138.208,138.215,138.193,138.215,100900000.0
2005-11-08 11:46:00,138.213,138.248,138.213,138.248,65000000.0
2005-11-08 11:47:00,138.26,138.274,138.259,138.262,78599999.0
2005-11-08 11:48:00,138.268,138.29,138.261,138.276,152400000.0
2005-11-08 11:49:00,138.269,138.28,138.267,138.274,66100000.0
2005-11-08 11:50:00,138.27,138.303,138.27,138.302,53600000.0
2005-11-08 11:51:00,138.305,138.314,138.301,138.313,52899999.0
2005-11-08 11:52:00,138.304,138.313,138.279,138.279,115300002.0
2005-11-08 11:53:00,138.279,138.291,138.27,138.291,119900000.0
2005-11-08 11:54:00,138.297,138.307,138.294,138.307,149100000.0
2005-11-08 11:55:00,138.317,138.317,138.295,138.299,199899999.0
2005-11-08 11:56:00,138.3,138.309,138.291,138.307,98899998.0
2005-11-08 11:57:00,138.304,138.304,138.283,138.283,56199999.0
2005-11-08 11:58:00,138.281,138.289,138.279,138.289,37500000.0
2005-11-08 11:59:00,138.289,138.301,138.28,138.301,153300000.0
2005-11-08 12:00:00,138.295,138.295,138.272,138.278,165900002.0
2005-11-08 12:01:00,138.278,138.288,138.272,138.281,114200000.0
2005-11-08 12:02:00,138.277,138.296,138.277,138.28,58400000.0
2005-11-08 12:03:00,138.279,138.287,138.275,138.287,136899996.0
2005-11-08 12:04:00,138.289,138.289,138.251,138.252,60399999.0
2005-11-08 12:05:00,138.243,138.254,138.243,138.249,106800000.0
2005-11-08 12:06:00,138.246,138.254,138.238,138.252,73400001.0
2005-11-08 12:07:00,138.25,138.272,138.25,138.252,80000000.0
2005-11-08 12:08:00,138.265,138.288,138.265,138.276,56300001.0
2005-11-08 12:09:00,138.286,138.31,138.286,138.309,72500000.0
2005-11-08 12:10:00,138.308,138.308,138.27,138.285,82500000.0
2005-11-08 12:11:00,138.302,138.305,138.285,138.286,78099998.0
2005-11-08 12:12:00,138.275,138.275,138.263,138.263,65500001.0
2005-11-08 12:13:00,138.262,138.268,138.254,138.254,60299999.0
2005-11-08 12:14:00,138.254,138.26,138.239,138.258,158199999.0
2005-11-08 12:15:00,138.25,138.256,138.243,138.249,78299999.0
2005-11-08 12:16:00,138.26,138.28,138.26,138.279,76000000.0
2005-11-08 12:17:00,138.291,138.292,138.27,138.273,97500002.0
2005-11-08 12:18:00,138.283,138.294,138.283,138.286,101399999.0
2005-11-08 12:19:00,138.28,138.291,138.276,138.291,105300002.0
2005-11-08 12:20:00,138.292,138.295,138.284,138.284,177900003.0
2005-11-08 12:21:00,138.283,138.283,138.268,138.268,10700000.0
2005-11-08 12:22:00,138.257,138.269,138.25,138.25,87900001.0
2005-11-08 12:23:00,138.251,138.254,138.244,138.25,101299999.0
2005-11-08 12:24:00,138.26,138.28,138.26,138.28,119800000.0
2005-11-08 12:25:00,138.291,138.297,138.291,138.293,123100002.0
2005-11-08 12:26:00,138.289,138.289,138.264,138.265,105100001.0
2005-11-08 12:27:00,138.254,138.267,138.254,138.255,132600000.0
2005-11-08 12:28:00,138.256,138.256,138.226,138.24,115300000.0
2005-11-08 12:29:00,138.237,138.237,138.218,138.222,107100000.0
2005-11-08 12:30:00,138.227,138.245,138.227,138.23,133999999.0
2005-11-08 12:31:00,138.207,138.207,138.163,138.169,88500002.0
2005-11-08 12:32:00,138.178,138.194,138.166,138.194,76400001.0
2005-11-08 12:33:00,138.203,138.236,138.195,138.222,112199998.0
2005-11-08 12:34:00,138.213,138.235,138.205,138.235,97200000.0
2005-11-08 12:35:00,138.242,138.258,138.242,138.255,103500002.0
2005-11-08 12:36:00,138.256,138.263,138.245,138.263,56100000.0
2005-11-08 12:37:00,138.272,138.276,138.267,138.267,80499999.0
2005-11-08 12:38:00,138.265,138.279,138.248,138.248,102099998.0
2005-11-08 12:39:00,138.272,138.272,138.257,138.257,30400000.0
2005-11-08 12:40:00,138.253,138.26,138.237,138.243,99500002.0
2005-11-08 12:41:00,138.238,138.244,138.229,138.233,86000000.0
2005-11-08 12:42:00,138.22,138.22,138.191,138.191,118299997.0
2005-11-08 12:43:00,138.191,138.196,138.182,138.196,95999998.0
2005-11-08 12:44:00,138.197,138.211,138.183,138.198,84700000.0
2005-11-08 12:45:00,138.201,138.201,138.182,138.182,66000000.0
2005-11-08 12:46:00,138.198,138.217,138.198,138.21,97099998.0
2005-11-08 12:47:00,138.201,138.206,138.196,138.203,68400000.0
2005-11-08 12:48:00,138.213,138.213,138.196,138.213,99600002.0
2005-11-08 12:49:00,138.212,138.215,138.198,138.204,116499999.0
2005-11-08 12:50:00,138.217,138.234,138.217,138.229,100700001.0
2005-11-08 12:51:00,138.23,138.23,138.218,138.219,80300001.0
2005-11-08 12:52:00,138.235,138.239,138.224,138.239,139999997.0
2005-11-08 12:53:00,138.249,138.261,138.243,138.243,132500001.0
2005-11-08 12:54:00,138.226,138.236,138.226,138.226,89300000.0
2005-11-08 12:55:00,138.227,138.236,138.22,138.226,136700003.0
2005-11-08 12:56:00,138.237,138.261,138.237,138.261,87000000.0
2005-11-08 12:57:00,138.277,138.29,138.255,138.275,127299998.0
2005-11-08 12:58:00,138.277,138.295,138.275,138.281,113000000.0
2005-11-08 12:59:00,138.285,138.288,138.264,138.264,48100000.0
2005-11-08 13:00:00,138.265,138.265,138.254,138.265,45900000.0
2005-11-08 13:01:00,138.257,138.267,138.252,138.257,112100000.0
2005-11-08 13:02:00,138.25,138.25,138.228,138.23,92899999.0
2005-11-08 13:03:00,138.218,138.218,138.185,138.185,75599999.0
2005-11-08 13:04:00,138.186,138.201,138.186,138.201,38700000.0
2005-11-08 13:05:00,138.195,138.216,138.195,138.21,29300000.0
2005-11-08 13:06:00,138.207,138.222,138.206,138.214,73800001.0
2005-11-08 13:07:00,138.209,138.215,138.207,138.215,51200000.0
2005-11-08 13:08:00,138.214,138.221,138.204,138.21,180299999.0
2005-11-08 13:09:00,138.214,138.229,138.214,138.227,48599999.0
2005-11-08 13:10:00,138.235,138.235,138.216,138.216,130699999.0
2005-11-08 13:11:00,138.215,138.228,138.213,138.22,78300000.0
2005-11-08 13:12:00,138.215,138.22,138.215,138.22,37600000.0
2005-11-08 13:13:00,138.217,138.222,138.207,138.218,90399999.0
2005-11-08 13:14:00,138.214,138.218,138.208,138.218,103199997.0
2005-11-08 13:15:00,138.216,138.232,138.216,138.228,48600001.0
2005-11-08 13:16:00,138.217,138.222,138.208,138.222,120200003.0
2005-11-08 13:17:00,138.213,138.213,138.2,138.206,99099997.0
2005-11-08 13:18:00,138.209,138.211,138.2,138.208,104000000.0
2005-11-08 13:19:00,138.203,138.21,138.203,138.203,38400001.0
2005-11-08 13:20:00,138.208,138.214,138.206,138.21,60800000.0
2005-11-08 13:21:00,138.205,138.217,138.205,138.217,61300000.0
2005-11-08 13:22:00,138.219,138.226,138.211,138.226,47100000.0
2005-11-08 13:23:00,138.218,138.22,138.21,138.22,93499999.0
2005-11-08 13:24:00,138.221,138.228,138.215,138.219,94099999.0
2005-11-08 13:25:00,138.212,138.221,138.208,138.211,68599999.0
2005-11-08 13:26:00,138.21,138.218,138.204,138.207,74000000.0
2005-11-08 13:27:00,138.202,138.208,138.202,138.208,94700000.0
2005-11-08 13:28:00,138.196,138.198,138.181,138.198,98800000.0
2005-11-08 13:29:00,138.192,138.195,138.187,138.19,91999997.0
2005-11-08 13:30:00,138.187,138.203,138.181,138.203,61600001.0
2005-11-08 13:31:00,138.202,138.207,138.196,138.206,108500003.0
2005-11-08 13:32:00,138.189,138.211,138.189,138.203,68399999.0
2005-11-08 13:33:00,138.212,138.212,138.198,138.201,99699999.0
2005-11-08 13:34:00,138.201,138.207,138.197,138.206,106300002.0
2005-11-08 13:35:00,138.185,138.198,138.18,138.194,120999997.0
2005-11-08 13:36:00,138.196,138.196,138.194,138.194,39899998.0
2005-11-08 13:37:00,138.202,138.214,138.202,138.202,105200000.0
2005-11-08 13:38:00,138.188,138.188,138.166,138.175,53100000.0
2005-11-08 13:39:00,138.171,138.173,138.148,138.148,88900000.0
2005-11-08 13:40:00,138.15,138.167,138.139,138.16,124900000.0
2005-11-08 13:41:00,138.165,138.165,138.157,138.157,17700000.0
2005-11-08 13:42:00,138.148,138.148,138.138,138.138,55200000.0
2005-11-08 13:43:00,138.133,138.148,138.123,138.137,111799998.0
2005-11-08 13:44:00,138.137,138.166,138.137,138.15,83000000.0
2005-11-08 13:45:00,138.147,138.155,138.121,138.121,140499996.0
2005-11-08 13:46:00,138.126,138.137,138.12,138.135,69999999.0
2005-11-08 13:47:00,138.122,138.139,138.122,138.135,85500000.0
2005-11-08 13:48:00,138.115,138.115,138.087,138.094,98000000.0
2005-11-08 13:49:00,138.094,138.099,138.083,138.099,119599999.0
2005-11-08 13:50:00,138.091,138.107,138.091,138.1,59099999.0
2005-11-08 13:51:00,138.099,138.099,138.08,138.08,19400000.0
2005-11-08 13:52:00,138.082,138.11,138.082,138.108,92699999.0
2005-11-08 13:53:00,138.115,138.134,138.114,138.114,66099999.0
2005-11-08 13:54:00,138.116,138.121,138.111,138.113,37500000.0
2005-11-08 13:55:00,138.106,138.113,138.097,138.097,41900000.0
2005-11-08 13:56:00,138.098,138.11,138.093,138.099,62600000.0
2005-11-08 13:57:00,138.097,138.112,138.097,138.11,18100000.0
2005-11-08 13:58:00,138.116,138.133,138.114,138.128,27000000.0
2005-11-08 13:59:00,138.139,138.144,138.122,138.122,114699998.0
2005-11-08 14:00:00,138.129,138.142,138.129,138.133,121900001.0
2005-11-08 14:01:00,138.145,138.148,138.12,138.13,96499999.0
2005-11-08 14:02:00,138.131,138.168,138.131,138.163,95800000.0
2005-11-08 14:03:00,138.17,138.175,138.152,138.155,86000001.0
2005-11-08 14:04:00,138.165,138.2,138.165,138.2,92999999.0
2005-11-08 14:05:00,138.186,138.196,138.177,138.191,93999999.0
2005-11-08 14:06:00,138.173,138.19,138.167,138.19,88299999.0
2005-11-08 14:07:00,138.194,138.209,138.184,138.184,92900001.0
2005-11-08 14:08:00,138.177,138.177,138.16,138.177,153399997.0
2005-11-08 14:09:00,138.158,138.175,138.156,138.175,47899999.0
2005-11-08 14:10:00,138.185,138.185,138.154,138.159,62500000.0
2005-11-08 14:11:00,138.17,138.17,138.155,138.16,64800000.0
2005-11-08 14:12:00,138.172,138.237,138.172,138.237,79099999.0
2005-11-08 14:13:00,138.22,138.22,138.169,138.172,157899997.0
2005-11-08 14:14:00,138.195,138.201,138.177,138.177,83500001.0
2005-11-08 14:15:00,138.169,138.185,138.169,138.178,134999999.0
2005-11-08 14:16:00,138.163,138.173,138.155,138.167,113100000.0
2005-11-08 14:17:00,138.165,138.176,138.156,138.168,188699997.0
2005-11-08 14:18:00,138.163,138.175,138.162,138.171,80300000.0
2005-11-08 14:19:00,138.167,138.167,138.14,138.146,99099999.0
2005-11-08 14:20:00,138.145,138.155,138.139,138.151,45500000.0
2005-11-08 14:21:00,138.132,138.14,138.116,138.116,108699997.0
2005-11-08 14:22:00,138.119,138.127,138.114,138.116,134799998.0
2005-11-08 14:23:00,138.119,138.138,138.119,138.126,94799999.0
2005-11-08 14:24:00,138.135,138.14,138.127,138.133,31700000.0
2005-11-08 14:25:00,138.127,138.133,138.122,138.133,119199998.0
2005-11-08 14:26:00,138.132,138.139,138.127,138.131,101699999.0
2005-11-08 14:27:00,138.145,138.154,138.125,138.153,133399997.0
2005-11-08 14:28:00,138.165,138.181,138.165,138.17,147099997.0
2005-11-08 14:29:00,138.178,138.195,138.178,138.195,12900000.0
2005-11-08 14:30:00,138.209,138.227,138.209,138.209,38999999.0
2005-11-08 14:31:00,138.215,138.217,138.188,138.188,121100000.0
2005-11-08 14:32:00,138.181,138.211,138.181,138.195,59000000.0
2005-11-08 14:33:00,138.187,138.198,138.183,138.189,137200002.0
2005-11-08 14:34:00,138.191,138.199,138.183,138.183,60600000.0
2005-11-08 14:35:00,138.189,138.223,138.189,138.208,131300001.0
2005-11-08 14:36:00,138.206,138.206,138.186,138.186,102800000.0
2005-11-08 14:37:00,138.188,138.188,138.179,138.188,93400000.0
2005-11-08 14:38:00,138.178,138.189,138.175,138.175,106400000.0
2005-11-08 14:39:00,138.181,138.195,138.175,138.195,64799999.0
2005-11-08 14:40:00,138.197,138.216,138.197,138.197,81100000.0
2005-11-08 14:41:00,138.183,138.214,138.179,138.199,107900002.0
2005-11-08 14:42:00,138.195,138.232,138.195,138.229,133399997.0
2005-11-08 14:43:00,138.239,138.246,138.218,138.218,144399997.0
2005-11-08 14:44:00,138.227,138.227,138.218,138.22,39900000.0
2005-11-08 14:45:00,138.232,138.232,138.211,138.223,116000002.0
2005-11-08 14:46:00,138.221,138.221,138.195,138.195,52800001.0
2005-11-08 14:47:00,138.201,138.233,138.201,138.226,89500001.0
2005-11-08 14:48:00,138.224,138.225,138.2,138.225,82899999.0
2005-11-08 14:49:00,138.224,138.246,138.224,138.246,55100001.0
2005-11-08 14:50:00,138.259,138.264,138.249,138.262,103899999.0
2005-11-08 14:51:00,138.259,138.259,138.242,138.25,92399999.0
2005-11-08 14:52:00,138.233,138.233,138.229,138.233,39800000.0
2005-11-08 14:53:00,138.229,138.245,138.229,138.235,108600001.0
2005-11-08 14:54:00,138.24,138.245,138.234,138.234,82399999.0
2005-11-08 14:55:00,138.222,138.236,138.211,138.211,131900001.0
2005-11-08 14:56:00,138.208,138.21,138.197,138.208,134400001.0
2005-11-08 14:57:00,138.201,138.214,138.196,138.2,130499999.0
2005-11-08 14:58:00,138.182,138.199,138.181,138.19,96999997.0
2005-11-08 14:59:00,138.195,138.203,138.193,138.193,75099999.0
2005-11-08 15:00:00,138.2,138.21,138.198,138.202,72400001.0
2005-11-08 15:01:00,138.198,138.208,138.197,138.2,143099997.0
2005-11-08 15:02:00,138.193,138.206,138.193,138.2,126600001.0
2005-11-08 15:03:00,138.205,138.214,138.192,138.199,80300000.0
2005-11-08 15:04:00,138.197,138.207,138.189,138.197,77900001.0
2005-11-08 15:05:00,138.194,138.215,138.194,138.211,137000001.0
2005-11-08 15:06:00,138.215,138.228,138.21,138.228,117000000.0
2005-11-08 15:07:00,138.23,138.23,138.212,138.213,64599999.0
2005-11-08 15:08:00,138.222,138.222,138.206,138.206,41100000.0
2005-11-08 15:09:00,138.204,138.22,138.204,138.206,122500001.0
2005-11-08 15:10:00,138.201,138.211,138.196,138.196,39300000.0
2005-11-08 15:11:00,138.183,138.194,138.182,138.19,97700001.0
2005-11-08 15:12:00,138.193,138.201,138.186,138.19,182100001.0
2005-11-08 15:13:00,138.192,138.203,138.187,138.187,145200002.0
2005-11-08 15:14:00,138.192,138.205,138.192,138.193,198800001.0
2005-11-08 15:15:00,138.174,138.201,138.174,138.201,72200001.0
2005-11-08 15:16:00,138.21,138.22,138.203,138.214,64800000.0
2005-11-08 15:17:00,138.213,138.213,138.195,138.201,78899999.0
2005-11-08 15:18:00,138.199,138.205,138.188,138.205,69199999.0
2005-11-08 15:19:00,138.217,138.217,138.2,138.214,123900000.0
2005-11-08 15:20:00,138.211,138.222,138.209,138.217,109300000.0
2005-11-08 15:21:00,138.197,138.197,138.162,138.17,144899996.0
2005-11-08 15:22:00,138.163,138.163,138.149,138.157,102499998.0
2005-11-08 15:23:00,138.156,138.167,138.151,138.166,138300000.0
2005-11-08 15:24:00,138.178,138.178,138.165,138.174,139299998.0
2005-11-08 15:25:00,138.165,138.165,138.133,138.134,61999999.0
2005-11-08 15:26:00,138.14,138.151,138.135,138.137,78200000.0
2005-11-08 15:27:00,138.138,138.142,138.128,138.134,118900000.0
2005-11-08 15:28:00,138.14,138.14,138.116,138.133,117699998.0
2005-11-08 15:29:00,138.12,138.126,138.11,138.116,99100000.0
2005-11-08 15:30:00,138.107,138.109,138.1,138.109,58400000.0
2005-11-08 15:31:00,138.107,138.119,138.105,138.114,113400000.0
2005-11-08 15:32:00,138.11,138.111,138.093,138.108,110000002.0
2005-11-08 15:33:00,138.121,138.147,138.121,138.147,115299998.0
2005-11-08 15:34:00,138.149,138.157,138.117,138.117,107999998.0
2005-11-08 15:35:00,138.111,138.122,138.097,138.1,137999999.0
2005-11-08 15:36:00,138.107,138.13,138.107,138.114,185599998.0
2005-11-08 15:37:00,138.116,138.116,138.103,138.109,58900000.0
2005-11-08 15:38:00,138.097,138.097,138.083,138.083,107900003.0
2005-11-08 15:39:00,138.078,138.086,138.075,138.076,83200000.0
2005-11-08 15:40:00,138.068,138.076,138.06,138.076,62700000.0
2005-11-08 15:41:00,138.074,138.074,138.059,138.059,15500000.0
2005-11-08 15:42:00,138.043,138.067,138.043,138.053,110700001.0
2005-11-08 15:43:00,138.041,138.06,138.036,138.06,103499999.0
2005-11-08 15:44:00,138.05,138.065,138.042,138.054,52100001.0
2005-11-08 15:45:00,138.053,138.067,138.045,138.066,32300000.0
2005-11-08 15:46:00,138.052,138.069,138.052,138.055,38400000.0
2005-11-08 15:47:00,138.05,138.05,138.028,138.03,78599999.0
2005-11-08 15:48:00,138.032,138.032,138.022,138.027,102700001.0
2005-11-08 15:49:00,138.029,138.04,138.016,138.034,156599998.0
2005-11-08 15:50:00,138.028,138.029,138.01,138.018,136299996.0
2005-11-08 15:51:00,138.025,138.035,138.025,138.032,45100000.0
2005-11-08 15:52:00,138.042,138.052,138.036,138.036,47500000.0
2005-11-08 15:53:00,138.052,138.068,138.052,138.06,97400000.0
2005-11-08 15:54:00,138.043,138.043,138.027,138.035,84500000.0
2005-11-08 15:55:00,138.018,138.027,138.001,138.022,134199998.0
2005-11-08 15:56:00,138.014,138.015,137.999,138.001,87600000.0
2005-11-08 15:57:00,137.997,137.997,137.973,137.974,103499999.0
2005-11-08 15:58:00,137.973,137.981,137.965,137.981,120400001.0
2005-11-08 15:59:00,137.978,137.996,137.976,137.977,80800000.0
2005-11-08 16:00:00,137.985,137.989,137.964,137.964,51900000.0
2005-11-08 16:01:00,137.973,138.007,137.973,138.001,71400002.0
2005-11-08 16:02:00,138.001,138.006,137.98,137.98,109500001.0
2005-11-08 16:03:00,138.012,138.018,137.996,138.013,185000001.0
2005-11-08 16:04:00,138.017,138.028,138.006,138.006,57399999.0
2005-11-08 16:05:00,138.013,138.061,138.013,138.061,111500001.0
2005-11-08 16:06:00,138.053,138.061,138.044,138.056,68700001.0
2005-11-08 16:07:00,138.066,138.066,138.033,138.035,94400002.0
2005-11-08 16:08:00,138.046,138.064,138.041,138.062,91499999.0
2005-11-08 16:09:00,138.043,138.059,138.043,138.059,46000000.0
2005-11-08 16:10:00,138.056,138.057,138.032,138.044,76500000.0
2005-11-08 16:11:00,138.039,138.045,138.019,138.02,63500000.0
2005-11-08 16:12:00,138.006,138.031,137.993,138.015,91400000.0
2005-11-08 16:13:00,138.024,138.03,138.008,138.016,100099999.0
2005-11-08 16:14:00,138.011,138.02,137.99,138.02,60000000.0
2005-11-08 16:15:00,138.025,138.033,138.012,138.033,95700001.0
2005-11-08 16:16:00,138.042,138.043,138.028,138.028,91400002.0
2005-11-08 16:17:00,138.043,138.046,138.004,138.004,183999998.0
2005-11-08 16:18:00,138.01,138.013,137.995,138.006,180899999.0
2005-11-08 16:19:00,138.004,138.004,137.99,137.998,72000001.0
2005-11-08 16:20:00,138.017,138.042,138.017,138.038,45600000.0
2005-11-08 16:21:00,138.03,138.03,138.012,138.026,65600001.0
2005-11-08 16:22:00,138.007,138.02,138.004,138.005,115100000.0
2005-11-08 16:23:00,138.013,138.022,138.013,138.022,85500000.0
2005-11-08 16:24:00,138.02,138.034,138.02,138.029,146199999.0
2005-11-08 16:25:00,138.042,138.059,138.039,138.059,70299999.0
2005-11-08 16:26:00,138.056,138.056,138.048,138.05,68700001.0
2005-11-08 16:27:00,138.059,138.059,138.032,138.039,136300003.0
2005-11-08 16:28:00,138.036,138.043,138.031,138.039,95700000.0
2005-11-08 16:29:00,138.021,138.031,138.019,138.019,92700001.0
2005-11-08 16:30:00,138.021,138.021,138.002,138.009,76199998.0
2005-11-08 16:31:00,137.997,138.017,137.997,138.008,87700000.0
2005-11-08 16:32:00,138.005,138.029,138.005,138.015,134200000.0
2005-11-08 16:33:00,138.022,138.022,137.998,138.002,123100001.0
2005-11-08 16:34:00,138.0,138.012,137.979,138.011,125799999.0
2005-11-08 16:35:00,138.024,138.038,138.024,138.028,47100000.0
2005-11-08 16:36:00,138.022,138.054,138.022,138.054,96999999.0
2005-11-08 16:37:00,138.059,138.065,138.052,138.052,122300003.0
2005-11-08 16:38:00,138.043,138.043,138.026,138.042,35200000.0
2005-11-08 16:39:00,138.033,138.038,138.007,138.038,134200000.0
2005-11-08 16:40:00,138.035,138.044,138.03,138.044,83399999.0
2005-11-08 16:41:00,138.048,138.048,138.03,138.037,103900001.0
2005-11-08 16:42:00,138.047,138.047,138.029,138.032,71900002.0
2005-11-08 16:43:00,138.041,138.041,138.017,138.017,73599999.0
2005-11-08 16:44:00,138.013,138.031,138.013,138.03,99800000.0
2005-11-08 16:45:00,138.03,138.03,138.014,138.018,53500000.0
2005-11-08 16:46:00,138.022,138.029,138.02,138.025,62399998.0
2005-11-08 16:47:00,138.032,138.041,138.019,138.034,158399998.0
2005-11-08 16:48:00,138.045,138.068,138.045,138.06,46000000.0
2005-11-08 16:49:00,138.068,138.098,138.06,138.06,133400000.0
2005-11-08 16:50:00,138.062,138.088,138.062,138.083,104499999.0
2005-11-08 16:51:00,138.076,138.082,138.063,138.072,139900001.0
2005-11-08 16:52:00,138.074,138.079,138.062,138.062,99700000.0
2005-11-08 16:53:00,138.065,138.076,138.055,138.061,104899997.0
2005-11-08 16:54:00,138.063,138.084,138.062,138.084,48000000.0
2005-11-08 16:55:00,138.088,138.108,138.088,138.089,119100000.0
2005-11-08 16:56:00,138.092,138.097,138.085,138.097,92499999.0
2005-11-08 16:57:00,138.105,138.114,138.026,138.026,141200000.0
2005-11-08 16:58:00,138.012,138.042,138.012,138.024,105499999.0
2005-11-08 16:59:00,138.018,138.026,137.997,138.019,96000000.0
2005-11-08 17:00:00,138.007,138.036,138.003,138.018,137499998.0
2005-11-08 17:01:00,138.008,138.008,138.001,138.008,90400000.0
2005-11-08 17:02:00,138.014,138.036,138.014,138.036,36900000.0
2005-11-08 17:03:00,138.035,138.049,138.026,138.04,108400000.0
2005-11-08 17:04:00,138.041,138.041,138.027,138.035,160199998.0
2005-11-08 17:05:00,138.028,138.041,138.025,138.028,84099999.0
2005-11-08 17:06:00,138.032,138.048,138.032,138.042,97899998.0
2005-11-08 17:07:00,138.042,138.043,138.026,138.037,84899999.0
2005-11-08 17:08:00,138.045,138.05,138.04,138.045,67600001.0
2005-11-08 17:09:00,138.043,138.047,138.032,138.041,80699998.0
2005-11-08 17:10:00,138.044,138.073,138.044,138.065,99500001.0
2005-11-08 17:11:00,138.06,138.06,138.029,138.029,90300003.0
2005-11-08 17:12:00,138.027,138.035,138.027,138.032,90500000.0
2005-11-08 17:13:00,138.023,138.038,138.013,138.013,83899999.0
2005-11-08 17:14:00,138.019,138.036,138.019,138.036,66399999.0
2005-11-08 17:15:00,138.033,138.038,138.021,138.028,144000000.0
2005-11-08 17:16:00,138.025,138.025,138.01,138.019,27300000.0
2005-11-08 17:17:00,138.003,138.003,137.982,137.995,110899997.0
2005-11-08 17:18:00,138.003,138.011,137.989,138.006,128100000.0
2005-11-08 17:19:00,138.021,138.033,138.004,138.033,99099999.0
2005-11-08 17:20:00,138.047,138.056,138.041,138.041,89499999.0
2005-11-08 17:21:00,138.043,138.043,138.028,138.03,39500000.0
2005-11-08 17:22:00,138.023,138.033,138.018,138.033,109699997.0
2005-11-08 17:23:00,138.024,138.024,138.013,138.019,81999999.0
2005-11-08 17:24:00,138.013,138.015,138.008,138.015,97199999.0
2005-11-08 17:25:00,138.005,138.005,138.0,138.0,36800000.0
2005-11-08 17:26:00,137.986,138.006,137.986,137.999,217700007.0
2005-11-08 17:27:00,137.997,138.007,137.99,137.996,96500000.0
2005-11-08 17:28:00,137.983,137.995,137.974,137.995,83100002.0
2005-11-08 17:29:00,137.999,138.002,137.992,138.0,196399999.0
2005-11-08 17:30:00,137.993,137.995,137.972,137.972,76000000.0
2005-11-08 17:31:00,137.964,137.976,137.955,137.976,132700000.0
2005-11-08 17:32:00,137.967,137.981,137.952,137.952,54400000.0
2005-11-08 17:33:00,137.936,137.936,137.896,137.897,40700000.0
2005-11-08 17:34:00,137.901,137.901,137.863,137.869,117500002.0
2005-11-08 17:35:00,137.868,137.868,137.849,137.855,84800002.0
2005-11-08 17:36:00,137.84,137.844,137.829,137.829,51199998.0
2005-11-08 17:37:00,137.836,137.846,137.827,137.827,57700000.0
2005-11-08 17:38:00,137.833,137.848,137.83,137.83,112600002.0
2005-11-08 17:39:00,137.813,137.813,137.785,137.785,61400002.0
2005-11-08 17:40:00,137.785,137.813,137.785,137.804,67900001.0
2005-11-08 17:41:00,137.807,137.811,137.787,137.81,119799999.0
2005-11-08 17:42:00,137.843,137.863,137.82,137.855,124000001.0
2005-11-08 17:43:00,137.872,137.878,137.866,137.876,111300002.0
2005-11-08 17:44:00,137.889,137.89,137.872,137.884,103199998.0
2005-11-08 17:45:00,137.88,137.88,137.857,137.868,73700000.0
2005-11-08 17:46:00,137.873,137.875,137.855,137.855,93200000.0
2005-11-08 17:47:00,137.855,137.865,137.843,137.857,107200000.0
2005-11-08 17:48:00,137.87,137.924,137.87,137.924,82900001.0
2005-11-08 17:49:00,137.923,137.949,137.917,137.94,194200006.0
2005-11-08 17:50:00,137.944,137.949,137.92,137.92,76899999.0
2005-11-08 17:51:00,137.916,137.924,137.911,137.924,44800000.0
2005-11-08 17:52:00,137.927,137.963,137.927,137.946,108300001.0
2005-11-08 17:53:00,137.948,137.968,137.948,137.961,78899999.0
2005-11-08 17:54:00,137.955,137.959,137.94,137.948,98600000.0
2005-11-08 17:55:00,137.94,137.941,137.925,137.938,114200001.0
2005-11-08 17:56:00,137.93,137.93,137.913,137.926,57600000.0
2005-11-08 17:57:00,137.915,137.915,137.875,137.875,84500000.0
2005-11-08 17:58:00,137.887,137.923,137.887,137.916,14800000.0
2005-11-08 17:59:00,137.913,137.913,137.893,137.893,38300000.0
2005-11-08 18:00:00,137.895,137.907,137.888,137.896,120700001.0
2005-11-08 18:01:00,137.908,137.937,137.908,137.919,1380799999.0
2005-11-08 18:02:00,137.89,137.89,137.88,137.89,2138499995.0
2005-11-08 18:03:00,137.89,137.909,137.885,137.892,2138499995.0
2005-11-08 18:04:00,137.888,137.901,137.88,137.898,1618500001.0
2005-11-08 18:05:00,137.902,137.929,137.902,137.915,1554100000.0
2005-11-08 18:06:00,137.913,137.914,137.899,137.906,1170599995.0
2005-11-08 18:07:00,137.902,137.906,137.892,137.905,1919700005.0
2005-11-08 18:08:00,137.908,137.948,137.9,137.93,1804799993.0
2005-11-08 18:09:00,137.938,137.952,137.932,137.94,1566200001.0
2005-11-08 18:10:00,137.941,137.941,137.915,137.921,1007099997.0
2005-11-08 18:11:00,137.922,137.922,137.878,137.89,764800004.0
2005-11-08 18:12:00,137.89,137.91,137.883,137.89,867599997.0
2005-11-08 18:13:00,137.894,137.902,137.888,137.895,1271199996.0
2005-11-08 18:14:00,137.897,137.918,137.885,137.897,1565799991.0
2005-11-08 18:15:00,137.893,137.906,137.882,137.9,1726499994.0
2005-11-08 18:16:00,137.909,137.917,137.89,137.89,1480299997.0
2005-11-08 18:17:00,137.888,137.91,137.888,137.91,770900003.0
2005-11-08 18:18:00,137.913,137.918,137.88,137.88,525100003.0
2005-11-08 18:19:00,137.87,137.87,137.838,137.838,588299995.0
2005-11-08 18:20:00,137.844,137.869,137.844,137.863,1615699993.0
2005-11-08 18:21:00,137.868,137.886,137.856,137.886,1107399998.0
2005-11-08 18:22:00,137.885,137.885,137.852,137.852,927699993.0
2005-11-08 18:23:00,137.844,137.868,137.844,137.85,1544999999.0
2005-11-08 18:24:00,137.843,137.86,137.842,137.855,1036399996.0
2005-11-08 18:25:00,137.865,137.882,137.861,137.863,1156899996.0
2005-11-08 18:26:00,137.86,137.872,137.857,137.872,1012600001.0
2005-11-08 18:27:00,137.868,137.869,137.854,137.857,534899994.0
2005-11-08 18:28:00,137.868,137.879,137.868,137.877,774600002.0
2005-11-08 18:29:00,137.883,137.901,137.88,137.901,728799998.0
2005-11-08 18:30:00,137.898,137.902,137.881,137.89,441899998.0
2005-11-08 18:31:00,137.893,137.913,137.885,137.912,1066100001.0
2005-11-08 18:32:00,137.902,137.902,137.877,137.9,1463199999.0
2005-11-08 18:33:00,137.902,137.914,137.897,137.897,1607699994.0
2005-11-08 18:34:00,137.897,137.912,137.89,137.9,1084800001.0
2005-11-08 18:35:00,137.906,137.91,137.892,137.893,1122599999.0
2005-11-08 18:36:00,137.908,137.934,137.896,137.925,599999997.0
2005-11-08 18:37:00,137.92,137.942,137.918,137.924,571899999.0
2005-11-08 18:38:00,137.923,137.929,137.909,137.917,304199999.0
2005-11-08 18:39:00,137.91,137.91,137.873,137.875,332799997.0
2005-11-08 18:40:00,137.865,137.887,137.865,137.879,1011299993.0
2005-11-08 18:41:00,137.882,137.89,137.875,137.877,462500006.0
2005-11-08 18:42:00,137.872,137.872,137.85,137.85,798000003.0
2005-11-08 18:43:00,137.853,137.87,137.853,137.86,282399999.0
2005-11-08 18:44:00,137.858,137.874,137.856,137.868,345099998.0
2005-11-08 18:45:00,137.859,137.861,137.85,137.852,286600005.0
2005-11-08 18:46:00,137.847,137.847,137.826,137.842,594200004.0
2005-11-08 18:47:00,137.838,137.839,137.826,137.828,178200000.0
2005-11-08 18:48:00,137.83,137.841,137.811,137.817,607400001.0
2005-11-08 18:49:00,137.814,137.827,137.812,137.82,701600001.0
2005-11-08 18:50:00,137.818,137.828,137.799,137.803,706400001.0
2005-11-08 18:51:00,137.805,137.824,137.805,137.817,618100006.0
2005-11-08 18:52:00,137.831,137.851,137.83,137.843,723100003.0
2005-11-08 18:53:00,137.842,137.851,137.834,137.838,824400000.0
2005-11-08 18:54:00,137.838,137.843,137.825,137.828,860300004.0
2005-11-08 18:55:00,137.828,137.846,137.826,137.827,953799996.0
2005-11-08 18:56:00,137.82,137.833,137.809,137.825,323200001.0
2005-11-08 18:57:00,137.83,137.846,137.818,137.818,627900001.0
2005-11-08 18:58:00,137.831,137.857,137.831,137.845,612900002.0
2005-11-08 18:59:00,137.845,137.862,137.844,137.844,798499997.0
2005-11-08 19:00:00,137.838,137.859,137.838,137.859,391800002.0
2005-11-08 19:01:00,137.862,137.871,137.852,137.86,218100003.0
2005-11-08 19:02:00,137.862,137.886,137.862,137.883,250800001.0
2005-11-08 19:03:00,137.882,137.896,137.873,137.895,895199988.0
2005-11-08 19:04:00,137.898,137.906,137.88,137.892,428699998.0
2005-11-08 19:05:00,137.89,137.89,137.868,137.87,766000007.0
2005-11-08 19:06:00,137.875,137.889,137.869,137.873,825199997.0
2005-11-08 19:07:00,137.873,137.889,137.873,137.883,943300001.0
2005-11-08 19:08:00,137.892,137.912,137.877,137.908,800299996.0
2005-11-08 19:09:00,137.907,137.923,137.893,137.917,774500000.0
2005-11-08 19:10:00,137.927,137.94,137.924,137.93,182600002.0
2005-11-08 19:11:00,137.928,137.929,137.916,137.922,390499997.0
2005-11-08 19:12:00,137.923,137.95,137.917,137.95,394700000.0
2005-11-08 19:13:00,137.952,137.952,137.936,137.945,85100002.0
2005-11-08 19:14:00,137.948,137.982,137.948,137.97,227400000.0
2005-11-08 19:15:00,137.957,137.99,137.948,137.99,899399997.0
2005-11-08 19:16:00,138.003,138.009,137.98,138.005,410000001.0
2005-11-08 19:17:00,138.0,138.009,137.985,137.987,394499996.0
2005-11-08 19:18:00,137.992,138.008,137.981,138.008,212799997.0
2005-11-08 19:19:00,138.008,138.027,137.994,137.994,638599998.0
2005-11-08 19:20:00,137.996,138.01,137.99,138.0,292500002.0
2005-11-08 19:21:00,138.003,138.014,137.975,137.975,462799998.0
2005-11-08 19:22:00,137.973,137.992,137.973,137.978,48200000.0
2005-11-08 19:23:00,137.989,138.006,137.988,137.992,1356499998.0
2005-11-08 19:24:00,137.991,138.003,137.987,137.998,424000000.0
2005-11-08 19:25:00,138.0,138.019,138.0,138.003,564399996.0
2005-11-08 19:26:00,137.995,138.002,137.976,137.976,1017800005.0
2005-11-08 19:27:00,137.982,137.995,137.954,137.954,697699997.0
2005-11-08 19:28:00,137.954,137.954,137.922,137.939,563999996.0
2005-11-08 19:29:00,137.936,137.945,137.931,137.945,284700001.0
2005-11-08 19:30:00,137.949,137.957,137.941,137.951,904799997.0
2005-11-08 19:31:00,137.947,137.967,137.928,137.928,803500000.0
2005-11-08 19:32:00,137.922,137.95,137.922,137.94,703199999.0
2005-11-08 19:33:00,137.941,137.963,137.929,137.953,529100000.0
2005-11-08 19:34:00,137.956,137.965,137.951,137.953,827300002.0
2005-11-08 19:35:00,137.947,137.959,137.945,137.945,596500000.0
2005-11-08 19:36:00,137.953,137.969,137.94,137.942,538499999.0
2005-11-08 19:37:00,137.941,137.962,137.94,137.94,57600000.0
2005-11-08 19:38:00,137.942,137.956,137.942,137.943,548800005.0
2005-11-08 19:39:00,137.942,137.942,137.916,137.931,768699999.0
2005-11-08 19:40:00,137.936,137.943,137.917,137.931,524699993.0
2005-11-08 19:41:00,137.923,137.936,137.914,137.922,840699991.0
2005-11-08 19:42:00,137.932,137.944,137.927,137.935,495999997.0
2005-11-08 19:43:00,137.941,137.95,137.927,137.927,158999999.0
2005-11-08 19:44:00,137.926,137.945,137.926,137.945,574399996.0
2005-11-08 19:45:00,137.954,137.965,137.954,137.954,150000000.0
2005-11-08 19:46:00,137.951,137.964,137.944,137.951,483499999.0
2005-11-08 19:47:00,137.953,137.966,137.953,137.953,127799998.0
2005-11-08 19:48:00,137.95,137.97,137.95,137.959,730199996.0
2005-11-08 19:49:00,137.959,137.972,137.953,137.955,398100001.0
2005-11-08 19:50:00,137.954,137.969,137.953,137.953,413300002.0
2005-11-08 19:51:00,137.951,137.962,137.941,137.947,426199997.0
2005-11-08 19:52:00,137.948,137.964,137.918,137.918,531399999.0
2005-11-08 19:53:00,137.923,137.94,137.923,137.93,444899994.0
2005-11-08 19:54:00,137.936,137.945,137.908,137.92,243200001.0
2005-11-08 19:55:00,137.909,137.939,137.909,137.928,215399998.0
2005-11-08 19:56:00,137.928,137.935,137.904,137.935,449700008.0
2005-11-08 19:57:00,137.933,137.939,137.921,137.927,746900005.0
2005-11-08 19:58:00,137.944,137.956,137.938,137.947,679400003.0
2005-11-08 19:59:00,137.95,137.968,137.945,137.949,637300003.0
2005-11-08 20:00:00,137.957,137.961,137.943,137.943,220500002.0
2005-11-08 20:01:00,137.938,137.945,137.918,137.945,395300004.0
2005-11-08 20:02:00,137.948,137.954,137.94,137.94,412500003.0
2005-11-08 20:03:00,137.942,137.942,137.93,137.931,294900001.0
2005-11-08 20:04:00,137.923,137.938,137.923,137.93,394699998.0
2005-11-08 20:05:00,137.93,137.935,137.925,137.93,676399995.0
2005-11-08 20:06:00,137.925,137.938,137.912,137.921,493999998.0
2005-11-08 20:07:00,137.918,137.933,137.916,137.916,211899998.0
2005-11-08 20:08:00,137.91,137.926,137.903,137.903,503100000.0
2005-11-08 20:09:00,137.9,137.913,137.896,137.913,383000000.0
2005-11-08 20:10:00,137.908,137.917,137.899,137.907,337199997.0
2005-11-08 20:11:00,137.92,137.936,137.92,137.935,626799996.0
2005-11-08 20:12:00,137.927,137.93,137.916,137.92,1020500000.0
2005-11-08 20:13:00,137.925,137.948,137.925,137.945,331600003.0
2005-11-08 20:14:00,137.932,137.94,137.917,137.935,417100001.0
2005-11-08 20:15:00,137.944,137.95,137.929,137.935,673699997.0
2005-11-08 20:16:00,137.933,137.948,137.929,137.935,564900000.0
2005-11-08 20:17:00,137.936,137.944,137.936,137.944,321000002.0
2005-11-08 20:18:00,137.945,137.945,137.927,137.94,160600000.0
2005-11-08 20:19:00,137.937,137.94,137.921,137.932,354499997.0
2005-11-08 20:20:00,137.94,137.954,137.94,137.95,264199999.0
2005-11-08 20:21:00,137.948,137.95,137.939,137.941,612700005.0
2005-11-08 20:22:00,137.942,137.953,137.935,137.946,440199996.0
2005-11-08 20:23:00,137.947,137.949,137.935,137.943,409900001.0
2005-11-08 20:24:00,137.95,137.956,137.942,137.956,231300002.0
2005-11-08 20:25:00,137.958,137.962,137.949,137.952,443099999.0
2005-11-08 20:26:00,137.954,137.967,137.953,137.96,405799998.0
2005-11-08 20:27:00,137.96,137.972,137.959,137.97,656499999.0
2005-11-08 20:28:00,137.961,137.969,137.954,137.969,914300004.0
2005-11-08 20:29:00,137.97,137.986,137.966,137.978,1094500003.0
2005-11-08 20:30:00,137.971,137.986,137.966,137.971,1665799996.0
2005-11-08 20:31:00,137.969,137.988,137.963,137.965,1282699999.0
2005-11-08 20:32:00,137.968,137.973,137.954,137.964,1039899998.0
2005-11-08 20:33:00,137.97,137.98,137.968,137.978,546200003.0
2005-11-08 20:34:00,137.975,138.013,137.975,138.013,446299996.0
2005-11-08 20:35:00,138.023,138.052,138.012,138.036,312699996.0
2005-11-08 20:36:00,138.044,138.067,138.036,138.066,616499999.0
2005-11-08 20:37:00,138.066,138.078,138.049,138.066,420599999.0
2005-11-08 20:38:00,138.069,138.069,138.041,138.041,706099996.0
2005-11-08 20:39:00,138.043,138.075,138.043,138.075,807699993.0
2005-11-08 20:40:00,138.075,138.082,138.056,138.062,991800000.0
2005-11-08 20:41:00,138.055,138.069,138.044,138.05,452699997.0
2005-11-08 20:42:00,138.047,138.047,138.025,138.04,353499997.0
2005-11-08 20:43:00,138.043,138.063,138.042,138.055,405000002.0
2005-11-08 20:44:00,138.058,138.067,138.049,138.06,789399998.0
2005-11-08 20:45:00,138.073,138.1,138.073,138.083,637500001.0
2005-11-08 20:46:00,138.094,138.118,138.094,138.11,768199999.0
2005-11-08 20:47:00,138.105,138.118,138.093,138.098,911900000.0
2005-11-08 20:48:00,138.093,138.11,138.079,138.079,654999994.0
2005-11-08 20:49:00,138.079,138.084,138.072,138.078,417799998.0
2005-11-08 20:50:00,138.069,138.073,138.055,138.057,1174199996.0
2005-11-08 20:51:00,138.055,138.067,138.048,138.067,384299999.0
2005-11-08 20:52:00,138.07,138.07,138.053,138.067,223000002.0
2005-11-08 20:53:00,138.074,138.099,138.073,138.093,696999998.0
2005-11-08 20:54:00,138.09,138.097,138.079,138.085,189699998.0
2005-11-08 20:55:00,138.084,138.105,138.083,138.085,881800006.0
2005-11-08 20:56:00,138.079,138.103,138.079,138.083,902999998.0
2005-11-08 20:57:00,138.088,138.108,138.088,138.102,783599994.0
2005-11-08 20:58:00,138.111,138.111,138.084,138.084,1094099994.0
2005-11-08 20:59:00,138.083,138.105,138.082,138.09,1050499998.0
2005-11-08 21:00:00,138.087,138.089,138.066,138.08,962299999.0
2005-11-08 21:01:00,138.088,138.095,138.077,138.081,831600003.0
2005-11-08 21:02:00,138.07,138.077,138.058,138.063,496499996.0
2005-11-08 21:03:00,138.064,138.072,138.054,138.062,851499996.0
2005-11-08 21:04:00,138.065,138.084,138.06,138.084,577300005.0
2005-11-08 21:05:00,138.08,138.091,138.075,138.091,527800005.0
2005-11-08 21:06:00,138.088,138.096,138.082,138.094,508799999.0
2005-11-08 21:07:00,138.092,138.105,138.088,138.105,330199999.0
2005-11-08 21:08:00,138.108,138.108,138.088,138.088,392800001.0
2005-11-08 21:09:00,138.093,138.093,138.08,138.08,159400000.0
2005-11-08 21:10:00,138.077,138.087,138.068,138.087,321099999.0
2005-11-08 21:11:00,138.085,138.095,138.078,138.095,218399999.0
2005-11-08 21:12:00,138.096,138.096,138.074,138.074,516799998.0
2005-11-08 21:13:00,138.069,138.07,138.045,138.045,641500006.0
2005-11-08 21:14:00,138.025,138.042,138.02,138.03,653499997.0
2005-11-08 21:15:00,138.035,138.063,138.035,138.061,621499996.0
2005-11-08 21:16:00,138.067,138.085,138.058,138.076,472200000.0
2005-11-08 21:17:00,138.085,138.104,138.085,138.104,632999998.0
2005-11-08 21:18:00,138.09,138.104,138.054,138.054,346600003.0
2005-11-08 21:19:00,138.047,138.075,138.047,138.055,625399997.0
2005-11-08 21:20:00,138.065,138.081,138.061,138.068,1114400000.0
2005-11-08 21:21:00,138.071,138.09,138.071,138.084,698000002.0
2005-11-08 21:22:00,138.087,138.111,138.079,138.1,874799997.0
2005-11-08 21:23:00,138.1,138.111,138.084,138.084,622499995.0
2005-11-08 21:24:00,138.072,138.084,138.055,138.077,567299998.0
2005-11-08 21:25:00,138.08,138.08,138.051,138.068,663299998.0
2005-11-08 21:26:00,138.07,138.087,138.067,138.075,348699997.0
2005-11-08 21:27:00,138.08,138.08,138.065,138.078,196800004.0
2005-11-08 21:28:00,138.071,138.078,138.069,138.071,53100001.0
2005-11-08 21:29:00,138.073,138.084,138.06,138.077,153299998.0
2005-11-08 21:30:00,138.077,138.082,138.062,138.062,282199998.0
2005-11-08 21:31:00,138.059,138.09,138.059,138.082,81899999.0
2005-11-08 21:32:00,138.08,138.093,138.07,138.079,614399998.0
2005-11-08 21:33:00,138.073,138.1,138.073,138.097,178100001.0
2005-11-08 21:34:00,138.095,138.096,138.073,138.073,316700002.0
2005-11-08 21:35:00,138.074,138.097,138.074,138.095,251799999.0
2005-11-08 21:36:00,138.107,138.107,138.079,138.079,305499997.0
2005-11-08 21:37:00,138.083,138.1,138.081,138.081,64800002.0
2005-11-08 21:38:00,138.082,138.089,138.078,138.089,126200001.0
2005-11-08 21:39:00,138.086,138.086,138.059,138.07,199299999.0
2005-11-08 21:40:00,138.071,138.079,138.071,138.075,395100003.0
2005-11-08 21:41:00,138.078,138.089,138.071,138.089,73600000.0
2005-11-08 21:42:00,138.047,138.079,138.028,138.079,250299999.0
2005-11-08 21:43:00,138.088,138.09,138.077,138.082,277899999.0
2005-11-08 21:44:00,138.085,138.112,138.078,138.099,562099996.0
2005-11-08 21:45:00,138.101,138.111,138.101,138.101,219199999.0
2005-11-08 21:46:00,138.102,138.115,138.102,138.106,495100003.0
2005-11-08 21:47:00,138.109,138.119,138.102,138.114,346999998.0
2005-11-08 21:48:00,138.1,138.122,138.1,138.122,88800001.0
2005-11-08 21:49:00,138.112,138.13,138.112,138.12,145199999.0
2005-11-08 21:50:00,138.129,138.139,138.12,138.12,141500003.0
2005-11-08 21:51:00,138.116,138.162,138.116,138.162,146599999.0
2005-11-08 21:52:00,138.155,138.168,138.155,138.159,122100001.0
2005-11-08 21:53:00,138.16,138.163,138.124,138.124,117399999.0
2005-11-08 21:54:00,138.118,138.149,138.118,138.146,139800002.0
2005-11-08 21:55:00,138.146,138.146,138.123,138.145,147200000.0
2005-11-08 21:56:00,138.146,138.153,138.132,138.153,131499999.0
2005-11-08 21:57:00,138.148,138.148,138.13,138.136,56600002.0
2005-11-08 21:58:00,138.145,138.161,138.145,138.157,116200000.0
2005-11-08 21:59:00,138.152,138.17,138.152,138.16,85699999.0
2005-11-08 22:00:00,138.153,138.169,138.153,138.164,296000001.0
2005-11-08 22:01:00,138.165,138.166,138.145,138.145,371899997.0
2005-11-08 22:02:00,138.15,138.162,138.131,138.148,329699997.0
2005-11-08 22:03:00,138.14,138.153,138.125,138.125,150700001.0
2005-11-08 22:04:00,138.125,138.138,138.112,138.115,291199997.0
2005-11-08 22:05:00,138.108,138.115,138.094,138.109,85900001.0
2005-11-08 22:06:00,138.108,138.118,138.1,138.118,58700001.0
2005-11-08 22:07:00,138.118,138.118,138.105,138.111,76300000.0
2005-11-08 22:08:00,138.11,138.11,138.083,138.104,199700001.0
2005-11-08 22:09:00,138.109,138.109,138.094,138.094,77699998.0
2005-11-08 22:10:00,138.092,138.106,138.086,138.106,156800001.0
2005-11-08 22:11:00,138.105,138.108,138.095,138.095,210700000.0
2005-11-08 22:12:00,138.089,138.11,138.089,138.1,171699998.0
2005-11-08 22:13:00,138.099,138.103,138.083,138.086,172400003.0
2005-11-08 22:14:00,138.087,138.099,138.081,138.081,112700000.0
2005-11-08 22:15:00,138.083,138.108,138.081,138.087,156300001.0
2005-11-08 22:16:00,138.092,138.107,138.091,138.091,130600002.0
2005-11-08 22:17:00,138.09,138.101,138.086,138.086,94400000.0
2005-11-08 22:18:00,138.082,138.096,138.082,138.096,184000000.0
2005-11-08 22:19:00,138.102,138.109,138.09,138.1,164300000.0
2005-11-08 22:20:00,138.103,138.105,138.085,138.089,122300001.0
2005-11-08 22:21:00,138.092,138.092,138.086,138.091,53600000.0
2005-11-08 22:22:00,138.097,138.114,138.097,138.11,192299997.0
2005-11-08 22:23:00,138.108,138.108,138.096,138.107,178299999.0
2005-11-08 22:24:00,138.105,138.128,138.097,138.097,104699998.0
2005-11-08 22:25:00,138.085,138.095,138.076,138.076,211100000.0
2005-11-08 22:26:00,138.077,138.089,138.077,138.08,97400000.0
2005-11-08 22:27:00,138.073,138.08,138.064,138.073,574799997.0
2005-11-08 22:28:00,138.072,138.077,138.07,138.075,202400002.0
2005-11-08 22:29:00,138.088,138.1,138.08,138.08,95799999.0
2005-11-08 22:30:00,138.072,138.079,138.072,138.079,107099999.0
2005-11-08 22:31:00,138.078,138.081,138.07,138.07,156700001.0
2005-11-08 22:32:00,138.07,138.07,138.058,138.058,177900002.0
2005-11-08 22:33:00,138.056,138.059,138.039,138.048,170999998.0
2005-11-08 22:34:00,138.042,138.042,138.002,138.014,265100002.0
2005-11-08 22:35:00,138.002,138.005,137.993,138.005,145700002.0
2005-11-08 22:36:00,138.018,138.047,138.018,138.033,442499999.0
2005-11-08 22:37:00,138.037,138.049,138.037,138.043,202800002.0
2005-11-08 22:38:00,138.038,138.04,138.036,138.036,183200000.0
2005-11-08 22:39:00,138.045,138.05,138.043,138.045,244899998.0
2005-11-08 22:40:00,138.046,138.057,138.039,138.057,430199996.0
2005-11-08 22:41:00,138.06,138.073,138.05,138.055,152400001.0
2005-11-08 22:42:00,138.055,138.07,138.055,138.058,311200002.0
2005-11-08 22:43:00,138.054,138.058,138.034,138.039,132400002.0
2005-11-08 22:44:00,138.043,138.06,138.031,138.034,277200002.0
2005-11-08 22:45:00,138.033,138.038,138.025,138.032,347199998.0
2005-11-08 22:46:00,138.034,138.039,138.029,138.033,73499999.0
2005-11-08 22:47:00,138.032,138.043,138.032,138.04,82400000.0
2005-11-08 22:48:00,138.034,138.041,138.024,138.041,328900000.0
2005-11-08 22:49:00,138.047,138.065,138.046,138.058,274500002.0
2005-11-08 22:50:00,138.066,138.08,138.066,138.08,159199999.0
2005-11-08 22:51:00,138.084,138.088,138.075,138.076,118300002.0
2005-11-08 22:52:00,138.076,138.087,138.073,138.087,269000001.0
2005-11-08 22:53:00,138.082,138.082,138.058,138.065,212099997.0
2005-11-08 22:54:00,138.067,138.078,138.067,138.074,115999998.0
2005-11-08 22:55:00,138.068,138.075,138.068,138.073,87900001.0
2005-11-08 22:56:00,138.079,138.079,138.067,138.072,221699999.0
2005-11-08 22:57:00,138.059,138.059,138.04,138.04,191900000.0
2005-11-08 22:58:00,138.034,138.041,138.029,138.035,76000000.0
2005-11-08 22:59:00,138.039,138.052,138.018,138.037,141199998.0
2005-11-08 23:00:00,138.051,138.051,138.038,138.038,42100000.0
2005-11-08 23:01:00,138.043,138.06,138.043,138.046,108999999.0
2005-11-08 23:02:00,138.039,138.067,138.039,138.06,155899998.0
2005-11-08 23:03:00,138.055,138.057,138.051,138.057,103000002.0
2005-11-08 23:04:00,138.078,138.086,138.077,138.077,83500003.0
2005-11-08 23:05:00,138.08,138.09,138.061,138.061,87799999.0
2005-11-08 23:06:00,138.07,138.091,138.07,138.091,45600000.0
2005-11-08 23:07:00,138.1,138.125,138.097,138.103,55099999.0
2005-11-08 23:08:00,138.081,138.081,138.071,138.075,56599999.0
2005-11-08 23:09:00,138.083,138.095,138.081,138.095,55800000.0
2005-11-08 23:10:00,138.095,138.102,138.095,138.1,60400000.0
2005-11-08 23:11:00,138.092,138.096,138.092,138.096,29899999.0
2005-11-08 23:12:00,138.107,138.112,138.098,138.112,144200001.0
2005-11-08 23:13:00,138.104,138.105,138.09,138.105,50700000.0
2005-11-08 23:14:00,138.108,138.111,138.098,138.101,105400001.0
2005-11-08 23:15:00,138.101,138.109,138.1,138.108,36800000.0
2005-11-08 23:16:00,138.115,138.126,138.107,138.114,141799999.0
2005-11-08 23:17:00,138.111,138.122,138.111,138.122,83099997.0
2005-11-08 23:18:00,138.12,138.125,138.12,138.125,49300002.0
2005-11-08 23:19:00,138.12,138.12,138.115,138.12,59200000.0
2005-11-08 23:20:00,138.129,138.135,138.125,138.132,71399998.0
2005-11-08 23:21:00,138.133,138.133,138.115,138.118,54600000.0
2005-11-08 23:22:00,138.12,138.129,138.111,138.114,84600000.0
2005-11-08 23:23:00,138.113,138.124,138.112,138.12,112200002.0
2005-11-08 23:24:00,138.113,138.125,138.113,138.125,82900000.0
2005-11-08 23:25:00,138.118,138.118,138.11,138.117,32200000.0
2005-11-08 23:26:00,138.116,138.116,138.101,138.112,98400001.0
2005-11-08 23:27:00,138.125,138.137,138.122,138.122,103799998.0
2005-11-08 23:28:00,138.115,138.121,138.104,138.112,119699997.0
2005-11-08 23:29:00,138.118,138.124,138.112,138.118,144999998.0
2005-11-08 23:30:00,138.122,138.134,138.122,138.129,80899999.0
2005-11-08 23:31:00,138.132,138.134,138.113,138.113,181900003.0
2005-11-08 23:32:00,138.104,138.108,138.09,138.102,69700000.0
2005-11-08 23:33:00,138.088,138.105,138.083,138.095,199799998.0
2005-11-08 23:34:00,138.1,138.11,138.096,138.096,116799999.0
2005-11-08 23:35:00,138.097,138.103,138.09,138.103,113100001.0
2005-11-08 23:36:00,138.094,138.094,138.08,138.08,83600000.0
2005-11-08 23:37:00,138.078,138.106,138.071,138.106,60699999.0
2005-11-08 23:38:00,138.095,138.099,138.084,138.086,147000003.0
2005-11-08 23:39:00,138.098,138.106,138.098,138.106,104199998.0
2005-11-08 23:40:00,138.101,138.108,138.098,138.108,111900000.0
2005-11-08 23:41:00,138.101,138.118,138.101,138.117,19200000.0
2005-11-08 23:42:00,138.12,138.12,138.11,138.115,83899999.0
2005-11-08 23:43:00,138.119,138.119,138.103,138.109,67700000.0
2005-11-08 23:44:00,138.107,138.133,138.107,138.126,128000003.0
2005-11-08 23:45:00,138.122,138.129,138.119,138.129,89600000.0
2005-11-08 23:46:00,138.121,138.124,138.121,138.124,32000000.0
2005-11-08 23:47:00,138.111,138.111,138.095,138.107,71600001.0
2005-11-08 23:48:00,138.115,138.12,138.11,138.112,96699998.0
2005-11-08 23:49:00,138.108,138.108,138.1,138.1,35800000.0
2005-11-08 23:50:00,138.112,138.122,138.112,138.119,14400000.0
2005-11-08 23:51:00,138.108,138.131,138.108,138.129,101100001.0
2005-11-08 23:52:00,138.135,138.145,138.132,138.135,102500001.0
2005-11-08 23:53:00,138.137,138.148,138.132,138.132,105000001.0
2005-11-08 23:54:00,138.14,138.14,138.131,138.14,127200001.0
2005-11-08 23:55:00,138.149,138.149,138.131,138.135,136000001.0
2005-11-08 23:56:00,138.136,138.139,138.122,138.13,143900001.0
2005-11-08 23:57:00,138.128,138.128,138.125,138.128,52699999.0
2005-11-08 23:58:00,138.126,138.139,138.126,138.131,88700000.0
2005-11-08 23:59:00,138.13,138.135,138.127,138.135,140500003.0
2005-11-09 00:00:00,138.112,138.118,138.076,138.088,48200000.0
2005-11-09 00:01:00,138.075,138.103,138.069,138.069,142200003.0
2005-11-09 00:02:00,138.118,138.128,138.094,138.112,59099999.0
2005-11-09 00:03:00,138.13,138.132,138.1,138.1,147999999.0
2005-11-09 00:04:00,138.12,138.137,138.083,138.083,139899998.0
2005-11-09 00:05:00,138.113,138.141,138.105,138.131,119199999.0
2005-11-09 00:06:00,138.09,138.121,138.09,138.116,84400001.0
2005-11-09 00:07:00,138.088,138.118,138.073,138.103,77999999.0
2005-11-09 00:08:00,138.074,138.125,138.074,138.12,136600004.0
2005-11-09 00:09:00,138.112,138.129,138.079,138.079,157100002.0
2005-11-09 00:10:00,138.115,138.14,138.112,138.14,165599999.0
2005-11-09 00:11:00,138.098,138.14,138.085,138.138,162200003.0
2005-11-09 00:12:00,138.152,138.166,138.123,138.14,115900002.0
2005-11-09 00:13:00,138.114,138.167,138.114,138.144,56800001.0
2005-11-09 00:14:00,138.123,138.17,138.113,138.168,150400003.0
2005-11-09 00:15:00,138.151,138.183,138.108,138.183,91300000.0
2005-11-09 00:16:00,138.138,138.195,138.131,138.19,93600000.0
2005-11-09 00:17:00,138.165,138.204,138.161,138.183,133500001.0
2005-11-09 00:18:00,138.168,138.225,138.167,138.219,64800000.0
2005-11-09 00:19:00,138.176,138.202,138.163,138.183,139199999.0
2005-11-09 00:20:00,138.18,138.19,138.159,138.181,44800000.0
2005-11-09 00:21:00,138.169,138.193,138.153,138.179,44499999.0
2005-11-09 00:22:00,138.144,138.196,138.135,138.187,62299999.0
2005-11-09 00:23:00,138.155,138.191,138.155,138.191,29700001.0
2005-11-09 00:24:00,138.209,138.209,138.186,138.186,109800000.0
2005-11-09 00:25:00,138.202,138.211,138.194,138.194,89499998.0
2005-11-09 00:26:00,138.175,138.189,138.175,138.185,47700000.0
2005-11-09 00:27:00,138.187,138.205,138.187,138.192,44700000.0
2005-11-09 00:28:00,138.19,138.194,138.175,138.175,88299998.0
2005-11-09 00:29:00,138.196,138.198,138.169,138.169,33600000.0
2005-11-09 00:30:00,138.153,138.168,138.152,138.168,63500000.0
2005-11-09 00:31:00,138.17,138.199,138.17,138.177,64100000.0
2005-11-09 00:32:00,138.182,138.192,138.182,138.183,70499999.0
2005-11-09 00:33:00,138.182,138.187,138.182,138.183,45600000.0
2005-11-09 00:34:00,138.105,138.156,138.1,138.148,54300000.0
2005-11-09 00:35:00,138.168,138.168,138.153,138.168,112100000.0
2005-11-09 00:36:00,138.155,138.155,138.137,138.151,51500000.0
2005-11-09 00:37:00,138.153,138.163,138.138,138.163,88500000.0
2005-11-09 00:38:00,138.163,138.169,138.155,138.155,31900000.0
2005-11-09 00:39:00,138.153,138.17,138.15,138.17,49499999.0
2005-11-09 00:40:00,138.173,138.173,138.166,138.173,78200000.0
2005-11-09 00:41:00,138.174,138.182,138.173,138.173,68400002.0
2005-11-09 00:42:00,138.115,138.137,138.106,138.124,85699998.0
2005-11-09 00:43:00,138.172,138.172,138.156,138.158,99499999.0
2005-11-09 00:44:00,138.162,138.184,138.162,138.184,128199997.0
2005-11-09 00:45:00,138.191,138.203,138.191,138.198,84699999.0
2005-11-09 00:46:00,138.198,138.204,138.195,138.198,87599998.0
2005-11-09 00:47:00,138.197,138.212,138.194,138.211,122499997.0
2005-11-09 00:48:00,138.217,138.217,138.198,138.213,123799999.0
2005-11-09 00:49:00,138.213,138.219,138.21,138.211,100599999.0
2005-11-09 00:50:00,138.215,138.215,138.203,138.21,52900000.0
2005-11-09 00:51:00,138.211,138.211,138.194,138.206,98500000.0
2005-11-09 00:52:00,138.213,138.225,138.212,138.218,142700000.0
2005-11-09 00:53:00,138.202,138.208,138.201,138.201,104599997.0
2005-11-09 00:54:00,138.204,138.23,138.204,138.228,62399999.0
2005-11-09 00:55:00,138.213,138.22,138.207,138.21,184199996.0
2005-11-09 00:56:00,138.207,138.211,138.189,138.211,46400000.0
2005-11-09 00:57:00,138.198,138.205,138.192,138.197,189699999.0
2005-11-09 00:58:00,138.204,138.212,138.193,138.193,76400001.0
2005-11-09 00:59:00,138.18,138.18,138.162,138.168,58699999.0
2005-11-09 01:00:00,138.165,138.173,138.144,138.144,164599999.0
2005-11-09 01:01:00,138.145,138.155,138.145,138.145,107700000.0
2005-11-09 01:02:00,138.147,138.162,138.145,138.162,80900000.0
2005-11-09 01:03:00,138.17,138.175,138.16,138.172,140599999.0
2005-11-09 01:04:00,138.166,138.178,138.154,138.154,117900000.0
2005-11-09 01:05:00,138.154,138.161,138.151,138.151,79499999.0
2005-11-09 01:06:00,138.139,138.143,138.132,138.142,82600000.0
2005-11-09 01:07:00,138.162,138.165,138.151,138.153,54800000.0
2005-11-09 01:08:00,138.14,138.14,138.136,138.139,150099995.0
2005-11-09 01:09:00,138.142,138.147,138.132,138.132,99000002.0
2005-11-09 01:10:00,138.12,138.133,138.111,138.124,172300000.0
2005-11-09 01:11:00,138.116,138.154,138.109,138.122,160300000.0
2005-11-09 01:12:00,138.092,138.149,138.092,138.148,132700003.0
2005-11-09 01:13:00,138.127,138.151,138.127,138.15,144699998.0
2005-11-09 01:14:00,138.15,138.155,138.126,138.135,116200000.0
2005-11-09 01:15:00,138.14,138.14,138.125,138.135,92700000.0
2005-11-09 01:16:00,138.143,138.143,138.13,138.137,113100001.0
2005-11-09 01:17:00,138.131,138.143,138.123,138.123,115299999.0
2005-11-09 01:18:00,138.135,138.141,138.135,138.139,42400000.0
2005-11-09 01:19:00,138.145,138.151,138.139,138.139,109900004.0
2005-11-09 01:20:00,138.143,138.153,138.143,138.15,60000000.0
2005-11-09 01:21:00,138.135,138.157,138.13,138.13,163000002.0
2005-11-09 01:22:00,138.126,138.138,138.115,138.128,43400000.0
2005-11-09 01:23:00,138.129,138.138,138.123,138.123,126100001.0
2005-11-09 01:24:00,138.117,138.131,138.117,138.118,49999999.0
2005-11-09 01:25:00,138.115,138.115,138.103,138.103,27200000.0
2005-11-09 01:26:00,138.089,138.105,138.083,138.105,117900000.0
2005-11-09 01:27:00,138.118,138.127,138.117,138.127,62100001.0
2005-11-09 01:28:00,138.123,138.133,138.118,138.133,57799999.0
2005-11-09 01:29:00,138.138,138.143,138.135,138.135,69300000.0
2005-11-09 01:30:00,138.13,138.141,138.118,138.141,111900002.0
2005-11-09 01:31:00,138.14,138.142,138.132,138.137,155700001.0
2005-11-09 01:32:00,138.13,138.138,138.13,138.138,108999998.0
2005-11-09 01:33:00,138.127,138.127,138.111,138.113,141199998.0
2005-11-09 01:34:00,138.098,138.1,138.044,138.063,94600000.0
2005-11-09 01:35:00,138.117,138.118,138.11,138.118,119100001.0
2005-11-09 01:36:00,138.11,138.115,138.11,138.11,11200000.0
2005-11-09 01:37:00,138.109,138.114,138.099,138.099,106999999.0
2005-11-09 01:38:00,138.1,138.108,138.1,138.108,50700000.0
2005-11-09 01:39:00,138.107,138.107,138.064,138.07,51800000.0
2005-11-09 01:40:00,138.061,138.061,138.047,138.058,110900001.0
2005-11-09 01:41:00,138.052,138.06,138.052,138.053,71899998.0
2005-11-09 01:42:00,138.055,138.057,138.045,138.057,164899997.0
2005-11-09 01:43:00,138.05,138.061,138.05,138.057,89900002.0
2005-11-09 01:44:00,138.062,138.081,138.062,138.077,58000000.0
2005-11-09 01:45:00,138.083,138.085,138.065,138.079,218799999.0
2005-11-09 01:46:00,138.072,138.073,138.068,138.07,90899998.0
2005-11-09 01:47:00,138.06,138.072,138.059,138.072,68900000.0
2005-11-09 01:48:00,138.066,138.086,138.066,138.086,53800000.0
2005-11-09 01:49:00,138.097,138.112,138.097,138.103,137900000.0
2005-11-09 01:50:00,138.09,138.11,138.09,138.11,67400000.0
2005-11-09 01:51:00,138.11,138.11,138.093,138.106,169399999.0
2005-11-09 01:52:00,138.108,138.108,138.096,138.1,117299997.0
2005-11-09 01:53:00,138.1,138.109,138.096,138.109,122000002.0
2005-11-09 01:54:00,138.117,138.127,138.117,138.119,143200000.0
2005-11-09 01:55:00,138.13,138.164,138.112,138.164,103599996.0
2005-11-09 01:56:00,138.162,138.163,138.12,138.13,173800003.0
2005-11-09 01:57:00,138.129,138.134,138.112,138.112,92799999.0
2005-11-09 01:58:00,138.105,138.113,138.105,138.113,43600000.0
2005-11-09 01:59:00,138.122,138.13,138.108,138.118,123100002.0
2005-11-09 02:00:00,138.113,138.113,138.093,138.108,51999999.0
2005-11-09 02:01:00,138.109,138.109,138.086,138.093,166599999.0
2005-11-09 02:02:00,138.098,138.105,138.091,138.095,111099999.0
2005-11-09 02:03:00,138.094,138.094,138.082,138.092,83199999.0
2005-11-09 02:04:00,138.092,138.096,138.092,138.092,77200000.0
2005-11-09 02:05:00,138.072,138.079,138.06,138.077,73900000.0
2005-11-09 02:06:00,138.084,138.084,138.077,138.083,38100000.0
2005-11-09 02:07:00,138.075,138.083,138.066,138.066,65299999.0
2005-11-09 02:08:00,138.07,138.075,138.066,138.075,61099999.0
2005-11-09 02:09:00,138.08,138.084,138.067,138.078,71900000.0
2005-11-09 02:10:00,138.08,138.085,138.075,138.08,119099999.0
2005-11-09 02:11:00,138.08,138.08,138.073,138.077,70900000.0
2005-11-09 02:12:00,138.065,138.065,138.032,138.032,101900002.0
2005-11-09 02:13:00,138.034,138.044,138.026,138.038,111000002.0
2005-11-09 02:14:00,138.009,138.038,138.009,138.038,105100001.0
2005-11-09 02:15:00,138.045,138.049,138.029,138.037,138999999.0
2005-11-09 02:16:00,138.032,138.047,138.029,138.044,79500000.0
2005-11-09 02:17:00,138.05,138.052,138.05,138.05,116000002.0
2005-11-09 02:18:00,138.041,138.063,138.041,138.063,75000000.0
2005-11-09 02:19:00,138.053,138.053,138.038,138.047,91399999.0
2005-11-09 02:20:00,138.055,138.055,138.043,138.043,72000001.0
2005-11-09 02:21:00,138.045,138.055,138.045,138.045,75400001.0
2005-11-09 02:22:00,138.043,138.047,138.032,138.041,77000001.0
2005-11-09 02:23:00,138.036,138.036,138.016,138.016,139399998.0
2005-11-09 02:24:00,138.025,138.037,138.025,138.036,40800000.0
2005-11-09 02:25:00,138.027,138.035,138.017,138.017,95499998.0
2005-11-09 02:26:00,138.015,138.043,138.011,138.043,115300002.0
2005-11-09 02:27:00,138.045,138.054,138.025,138.025,73399998.0
2005-11-09 02:28:00,138.033,138.036,138.02,138.02,122299999.0
2005-11-09 02:29:00,138.023,138.037,138.022,138.029,89100000.0
2005-11-09 02:30:00,138.021,138.021,138.009,138.015,78300000.0
2005-11-09 02:31:00,138.008,138.022,138.008,138.019,124400000.0
2005-11-09 02:32:00,138.021,138.031,138.017,138.028,51300000.0
2005-11-09 02:33:00,138.035,138.048,138.035,138.041,33300000.0
2005-11-09 02:34:00,138.015,138.015,137.988,138.01,66299999.0
2005-11-09 02:35:00,138.012,138.022,138.003,138.022,61200000.0
2005-11-09 02:36:00,138.017,138.017,138.002,138.003,134899998.0
2005-11-09 02:37:00,137.994,137.994,137.966,137.966,101299997.0
2005-11-09 02:38:00,137.972,137.983,137.968,137.968,72400000.0
2005-11-09 02:39:00,137.958,137.958,137.938,137.945,104800000.0
2005-11-09 02:40:00,137.946,137.979,137.946,137.97,83099999.0
2005-11-09 02:41:00,137.965,137.978,137.949,137.956,74900000.0
2005-11-09 02:42:00,137.963,137.99,137.963,137.988,127099998.0
2005-11-09 02:43:00,137.98,137.993,137.98,137.981,94000001.0
2005-11-09 02:44:00,137.986,137.986,137.967,137.977,59299998.0
2005-11-09 02:45:00,137.984,138.009,137.984,138.006,114700001.0
2005-11-09 02:46:00,138.01,138.01,137.999,138.001,101299998.0
2005-11-09 02:47:00,138.009,138.016,137.991,137.999,61600000.0
2005-11-09 02:48:00,138.001,138.008,138.001,138.008,59800000.0
2005-11-09 02:49:00,138.005,138.005,137.992,137.992,22400000.0
2005-11-09 02:50:00,137.99,138.004,137.99,138.004,49900000.0
2005-11-09 02:51:00,137.99,138.003,137.987,138.003,62700000.0
2005-11-09 02:52:00,138.012,138.021,138.004,138.01,46500000.0
2005-11-09 02:53:00,138.02,138.042,138.02,138.041,65500000.0
2005-11-09 02:54:00,138.038,138.05,138.032,138.05,49800000.0
2005-11-09 02:55:00,138.05,138.062,138.039,138.06,85700002.0
2005-11-09 02:56:00,138.056,138.056,138.034,138.043,86300000.0
2005-11-09 02:57:00,138.056,138.056,138.054,138.054,4400000.0
2005-11-09 02:58:00,138.055,138.064,138.055,138.062,71300000.0
2005-11-09 02:59:00,138.056,138.062,138.043,138.043,64900000.0
2005-11-09 03:00:00,138.062,138.062,138.042,138.046,87200001.0
2005-11-09 03:01:00,138.056,138.056,138.033,138.043,167000000.0
2005-11-09 03:02:00,138.035,138.035,138.011,138.013,111399999.0
2005-11-09 03:03:00,137.995,137.995,137.961,137.965,63200001.0
2005-11-09 03:04:00,137.947,137.956,137.923,137.95,127799999.0
2005-11-09 03:05:00,137.951,137.951,137.909,137.928,58900000.0
2005-11-09 03:06:00,137.933,137.945,137.929,137.942,42399999.0
2005-11-09 03:07:00,137.929,137.938,137.887,137.938,70799999.0
2005-11-09 03:08:00,137.943,137.943,137.929,137.936,80699999.0
2005-11-09 03:09:00,137.933,137.942,137.92,137.942,79999999.0
2005-11-09 03:10:00,137.943,137.964,137.943,137.953,239600000.0
2005-11-09 03:11:00,137.948,137.948,137.925,137.948,41800000.0
2005-11-09 03:12:00,137.957,137.966,137.95,137.96,78300000.0
2005-11-09 03:13:00,137.96,137.976,137.956,137.976,104700000.0
2005-11-09 03:14:00,137.973,137.977,137.958,137.977,76700000.0
2005-11-09 03:15:00,137.983,138.007,137.962,138.007,99999998.0
2005-11-09 03:16:00,138.013,138.034,138.005,138.005,116899999.0
2005-11-09 03:17:00,138.008,138.019,138.001,138.019,92000003.0
2005-11-09 03:18:00,138.023,138.023,138.01,138.023,139799997.0
2005-11-09 03:19:00,138.016,138.016,138.014,138.014,33500001.0
2005-11-09 03:20:00,138.012,138.037,138.012,138.025,103800001.0
2005-11-09 03:21:00,138.032,138.038,138.008,138.017,74899999.0
2005-11-09 03:22:00,138.006,138.006,137.978,137.998,91999999.0
2005-11-09 03:23:00,138.01,138.024,137.995,138.004,179100000.0
2005-11-09 03:24:00,138.015,138.017,137.993,138.016,127099997.0
2005-11-09 03:25:00,138.018,138.023,138.011,138.019,178200001.0
2005-11-09 03:26:00,138.021,138.021,138.004,138.01,74000001.0
2005-11-09 03:27:00,138.002,138.003,138.002,138.003,40700001.0
2005-11-09 03:28:00,137.994,137.996,137.994,137.996,19200000.0
2005-11-09 03:29:00,137.996,138.002,137.99,137.994,89199999.0
2005-11-09 03:30:00,137.987,137.996,137.974,137.99,33600000.0
2005-11-09 03:31:00,137.986,137.995,137.978,137.995,112000000.0
2005-11-09 03:32:00,137.993,137.993,137.979,137.989,83500000.0
2005-11-09 03:33:00,137.988,137.99,137.974,137.981,59100000.0
2005-11-09 03:34:00,137.977,137.985,137.977,137.98,117500000.0
2005-11-09 03:35:00,137.976,137.976,137.966,137.966,61200001.0
2005-11-09 03:36:00,137.972,137.98,137.966,137.975,46500000.0
2005-11-09 03:37:00,137.97,137.975,137.97,137.975,4600000.0
2005-11-09 03:38:00,137.959,137.959,137.946,137.95,106699999.0
2005-11-09 03:39:00,137.957,137.964,137.951,137.964,120900002.0
2005-11-09 03:40:00,137.96,137.965,137.96,137.965,53000000.0
2005-11-09 03:41:00,137.96,137.96,137.958,137.96,57600000.0
2005-11-09 03:42:00,137.96,137.96,137.96,137.96,12800000.0
2005-11-09 03:43:00,137.968,137.983,137.968,137.977,90400000.0
2005-11-09 03:44:00,137.977,137.988,137.971,137.979,193999998.0
2005-11-09 03:45:00,137.973,137.973,137.949,137.967,78900000.0
2005-11-09 03:46:00,137.978,137.982,137.976,137.982,126900002.0
2005-11-09 03:47:00,137.978,137.981,137.964,137.967,70299999.0
2005-11-09 03:48:00,137.959,137.96,137.949,137.955,24400000.0
2005-11-09 03:49:00,137.963,137.968,137.954,137.963,79300000.0
2005-11-09 03:50:00,137.972,137.976,137.972,137.974,34400000.0
2005-11-09 03:51:00,137.985,137.985,137.98,137.98,59600001.0
2005-11-09 03:52:00,137.976,137.976,137.974,137.974,20299999.0
2005-11-09 03:53:00,137.975,137.985,137.973,137.973,124299998.0
2005-11-09 03:54:00,137.968,137.975,137.965,137.97,54200000.0
2005-11-09 03:55:00,137.955,137.955,137.955,137.955,24799999.0
2005-11-09 03:56:00,137.95,137.963,137.95,137.953,133199998.0
2005-11-09 03:57:00,137.962,137.977,137.962,137.975,48800000.0
2005-11-09 03:58:00,137.971,137.971,137.95,137.95,91199998.0
2005-11-09 03:59:00,137.937,137.937,137.925,137.928,34100000.0
2005-11-09 04:00:00,137.932,137.939,137.917,137.93,203900002.0
2005-11-09 04:01:00,137.931,137.936,137.911,137.932,212200002.0
2005-11-09 04:02:00,137.928,137.928,137.915,137.919,89300000.0
2005-11-09 04:03:00,137.931,137.931,137.901,137.907,122099999.0
2005-11-09 04:04:00,137.911,137.937,137.911,137.931,96400001.0
2005-11-09 04:05:00,137.921,137.93,137.921,137.928,48599999.0
2005-11-09 04:06:00,137.933,137.933,137.923,137.923,52800000.0
2005-11-09 04:07:00,137.928,137.928,137.921,137.922,44300000.0
2005-11-09 04:08:00,137.921,137.921,137.909,137.917,113700001.0
2005-11-09 04:09:00,137.913,137.929,137.912,137.912,129899999.0
2005-11-09 04:10:00,137.913,137.927,137.912,137.927,71000001.0
2005-11-09 04:11:00,137.925,137.938,137.925,137.938,51199999.0
2005-11-09 04:12:00,137.938,137.938,137.918,137.918,148200000.0
2005-11-09 04:13:00,137.923,137.928,137.923,137.928,61099999.0
2005-11-09 04:14:00,137.934,137.939,137.924,137.931,68500000.0
2005-11-09 04:15:00,137.936,137.942,137.936,137.936,61499999.0
2005-11-09 04:16:00,137.938,137.946,137.933,137.933,93900002.0
2005-11-09 04:17:00,137.937,137.937,137.915,137.915,150600001.0
2005-11-09 04:18:00,137.906,137.922,137.906,137.922,87899998.0
2005-11-09 04:19:00,137.925,137.925,137.906,137.91,110500001.0
2005-11-09 04:20:00,137.929,137.93,137.918,137.921,81999999.0
2005-11-09 04:21:00,137.933,137.933,137.926,137.932,106399997.0
2005-11-09 04:22:00,137.928,137.935,137.92,137.93,83200000.0
2005-11-09 04:23:00,137.925,137.935,137.925,137.935,31100000.0
2005-11-09 04:24:00,137.93,137.93,137.93,137.93,9600000.0
2005-11-09 04:25:00,137.926,137.939,137.926,137.937,84899998.0
2005-11-09 04:26:00,137.937,137.948,137.937,137.942,193499999.0
2005-11-09 04:27:00,137.948,137.948,137.932,137.948,154700000.0
2005-11-09 04:28:00,137.951,137.959,137.951,137.959,71600000.0
2005-11-09 04:29:00,137.958,137.976,137.958,137.969,92400000.0
2005-11-09 04:30:00,137.982,137.984,137.966,137.974,91500001.0
2005-11-09 04:31:00,137.97,137.973,137.96,137.969,80300002.0
2005-11-09 04:32:00,137.975,137.975,137.965,137.975,139000002.0
2005-11-09 04:33:00,137.978,137.986,137.971,137.979,65100000.0
2005-11-09 04:34:00,137.989,137.996,137.989,137.996,23100000.0
2005-11-09 04:35:00,137.997,138.005,137.985,137.985,131499999.0
2005-11-09 04:36:00,137.973,137.973,137.953,137.964,109799998.0
2005-11-09 04:37:00,137.98,137.985,137.98,137.98,38400000.0
2005-11-09 04:38:00,137.993,137.998,137.993,137.998,10800000.0
2005-11-09 04:39:00,138.0,138.005,137.995,137.995,51600000.0
2005-11-09 04:40:00,138.005,138.005,138.0,138.005,93100000.0
2005-11-09 04:41:00,138.005,138.005,137.995,138.005,57600000.0
2005-11-09 04:42:00,138.001,138.008,138.001,138.008,30400000.0
2005-11-09 04:43:00,138.011,138.015,138.001,138.001,76100001.0
2005-11-09 04:44:00,138.008,138.014,138.001,138.001,152800000.0
2005-11-09 04:45:00,138.003,138.02,138.003,138.005,103899998.0
2005-11-09 04:46:00,138.003,138.003,138.001,138.001,8800000.0
2005-11-09 04:47:00,138.002,138.002,137.98,137.987,83900000.0
2005-11-09 04:48:00,137.985,137.985,137.98,137.98,45200002.0
2005-11-09 04:49:00,137.977,137.977,137.952,137.966,87199998.0
2005-11-09 04:50:00,137.963,137.97,137.945,137.97,95100002.0
2005-11-09 04:51:00,137.969,137.977,137.969,137.977,28000000.0
2005-11-09 04:52:00,137.983,137.992,137.983,137.984,74699999.0
2005-11-09 04:53:00,137.977,137.978,137.973,137.978,68199999.0
2005-11-09 04:54:00,137.975,137.975,137.96,137.96,47999999.0
2005-11-09 04:55:00,137.96,137.965,137.953,137.956,134500003.0
2005-11-09 04:56:00,137.962,137.975,137.959,137.959,134500001.0
2005-11-09 04:57:00,137.951,137.973,137.951,137.973,49600000.0
2005-11-09 04:58:00,137.973,137.981,137.965,137.976,53300000.0
2005-11-09 04:59:00,137.979,137.984,137.966,137.97,109000001.0
2005-11-09 05:00:00,137.964,137.977,137.964,137.975,76700001.0
2005-11-09 05:01:00,137.972,137.983,137.971,137.978,137100000.0
2005-11-09 05:02:00,137.987,137.987,137.975,137.98,98100001.0
2005-11-09 05:03:00,137.989,137.992,137.981,137.988,116100001.0
2005-11-09 05:04:00,137.981,137.988,137.969,137.988,161700002.0
2005-11-09 05:05:00,137.987,137.995,137.987,137.995,13600000.0
2005-11-09 05:06:00,137.987,137.995,137.987,137.99,56000000.0
2005-11-09 05:07:00,137.977,137.98,137.968,137.98,48800000.0
2005-11-09 05:08:00,137.984,137.995,137.981,137.984,105099999.0
2005-11-09 05:09:00,137.987,137.994,137.978,137.994,46700000.0
2005-11-09 05:10:00,137.975,137.975,137.934,137.938,93399999.0
2005-11-09 05:11:00,137.941,137.949,137.931,137.945,102599999.0
2005-11-09 05:12:00,137.854,137.911,137.854,137.902,157800002.0
2005-11-09 05:13:00,137.889,137.909,137.872,137.874,214099998.0
2005-11-09 05:14:00,137.878,137.919,137.878,137.909,82900001.0
2005-11-09 05:15:00,137.94,137.94,137.921,137.934,85400000.0
2005-11-09 05:16:00,137.938,137.959,137.938,137.959,108599999.0
2005-11-09 05:17:00,137.945,137.958,137.944,137.944,52600000.0
2005-11-09 05:18:00,137.945,137.965,137.943,137.955,124499998.0
2005-11-09 05:19:00,137.958,137.96,137.954,137.958,73399999.0
2005-11-09 05:20:00,137.965,137.974,137.952,137.966,175299998.0
2005-11-09 05:21:00,137.971,137.982,137.968,137.968,148000000.0
2005-11-09 05:22:00,137.975,137.975,137.957,137.969,86999999.0
2005-11-09 05:23:00,137.965,137.975,137.959,137.967,94100000.0
2005-11-09 05:24:00,137.977,137.981,137.975,137.981,20600000.0
2005-11-09 05:25:00,137.978,137.978,137.975,137.975,18400000.0
2005-11-09 05:26:00,137.985,137.989,137.973,137.985,96299999.0
2005-11-09 05:27:00,137.977,137.977,137.968,137.968,54000001.0
2005-11-09 05:28:00,137.967,137.983,137.967,137.98,85000000.0
2005-11-09 05:29:00,137.982,137.982,137.959,137.96,102700000.0
2005-11-09 05:30:00,137.954,137.975,137.954,137.975,92100000.0
2005-11-09 05:31:00,137.966,137.968,137.96,137.96,32800000.0
2005-11-09 05:32:00,137.956,137.959,137.945,137.952,234800000.0
2005-11-09 05:33:00,137.958,137.971,137.957,137.971,60499999.0
2005-11-09 05:34:00,137.974,137.984,137.965,137.984,148300000.0
2005-11-09 05:35:00,137.968,137.98,137.959,137.98,48800000.0
2005-11-09 05:36:00,137.967,137.973,137.967,137.973,25900000.0
2005-11-09 05:37:00,137.955,137.972,137.955,137.968,48800001.0
2005-11-09 05:38:00,137.969,137.974,137.961,137.974,100499998.0
2005-11-09 05:39:00,137.978,137.982,137.978,137.982,17900000.0
2005-11-09 05:40:00,137.991,138.003,137.984,138.003,68699999.0
2005-11-09 05:41:00,138.002,138.005,137.997,137.997,75100000.0
2005-11-09 05:42:00,137.996,138.009,137.996,138.005,68400000.0
2005-11-09 05:43:00,138.012,138.012,138.0,138.0,83199999.0
2005-11-09 05:44:00,138.003,138.007,137.992,137.992,57500000.0
2005-11-09 05:45:00,137.99,138.004,137.988,138.004,75100000.0
2005-11-09 05:46:00,138.0,138.0,137.995,137.995,20800000.0
2005-11-09 05:47:00,137.995,138.005,137.995,138.0,43400000.0
2005-11-09 05:48:00,138.005,138.005,138.0,138.0,3400000.0
2005-11-09 05:49:00,138.005,138.005,137.992,137.997,165899997.0
2005-11-09 05:50:00,137.993,137.993,137.977,137.993,63899999.0
2005-11-09 05:51:00,137.991,137.998,137.991,137.998,44800000.0
2005-11-09 05:52:00,137.995,138.007,137.995,137.998,127600001.0
2005-11-09 05:53:00,138.001,138.01,137.998,138.0,77100000.0
2005-11-09 05:54:00,138.001,138.008,138.0,138.0,109499998.0
2005-11-09 05:55:00,138.0,138.005,137.995,138.0,37300000.0
2005-11-09 05:56:00,137.985,137.985,137.98,137.98,19300000.0
2005-11-09 05:57:00,137.98,137.98,137.96,137.969,49600000.0
2005-11-09 05:58:00,137.974,137.98,137.968,137.976,57899999.0
2005-11-09 05:59:00,137.978,137.985,137.973,137.98,110899999.0
2005-11-09 06:00:00,137.972,137.987,137.972,137.987,95999999.0
2005-11-09 06:01:00,137.987,138.001,137.987,137.994,65600000.0
2005-11-09 06:02:00,137.988,137.988,137.983,137.983,27000000.0
2005-11-09 06:03:00,137.98,137.982,137.972,137.981,98299999.0
2005-11-09 06:04:00,137.978,137.978,137.977,137.977,35500000.0
2005-11-09 06:05:00,137.96,137.973,137.959,137.973,205700004.0
2005-11-09 06:06:00,137.97,137.975,137.965,137.97,104199997.0
2005-11-09 06:07:00,137.963,137.979,137.961,137.961,110599999.0
2005-11-09 06:08:00,137.971,137.971,137.959,137.97,46500000.0
2005-11-09 06:09:00,137.965,137.97,137.961,137.969,48699999.0
2005-11-09 06:10:00,137.977,137.993,137.977,137.979,91900000.0
2005-11-09 06:11:00,137.976,137.986,137.965,137.986,56000000.0
2005-11-09 06:12:00,137.982,137.982,137.965,137.977,95899999.0
2005-11-09 06:13:00,137.973,137.977,137.965,137.965,53400000.0
2005-11-09 06:14:00,137.977,137.98,137.965,137.965,76400000.0
2005-11-09 06:15:00,137.979,137.981,137.972,137.976,31300000.0
2005-11-09 06:16:00,137.978,137.98,137.966,137.97,75400000.0
2005-11-09 06:17:00,137.981,137.993,137.978,137.993,20700000.0
2005-11-09 06:18:00,137.987,137.995,137.985,137.99,63200000.0
2005-11-09 06:19:00,137.998,138.006,137.991,137.996,71399999.0
2005-11-09 06:20:00,138.006,138.024,138.006,138.024,11500000.0
2005-11-09 06:21:00,138.028,138.038,138.025,138.038,46800000.0
2005-11-09 06:22:00,138.036,138.048,138.029,138.04,77600000.0
2005-11-09 06:23:00,138.045,138.045,138.03,138.04,155800000.0
2005-11-09 06:24:00,138.04,138.04,138.04,138.04,29300000.0
2005-11-09 06:25:00,138.038,138.038,138.016,138.02,84700001.0
2005-11-09 06:26:00,138.011,138.017,138.011,138.017,50799999.0
2005-11-09 06:27:00,138.023,138.023,138.009,138.018,124299996.0
2005-11-09 06:28:00,138.02,138.03,138.013,138.013,115899999.0
2005-11-09 06:29:00,138.02,138.02,138.02,138.02,30000000.0
2005-11-09 06:30:00,138.017,138.017,137.994,137.994,53200000.0
2005-11-09 06:31:00,138.001,138.007,138.001,138.007,36200001.0
2005-11-09 06:32:00,138.01,138.015,138.005,138.008,103699999.0
2005-11-09 06:33:00,138.01,138.013,138.01,138.01,89599998.0
2005-11-09 06:34:00,138.002,138.008,138.002,138.002,15200000.0
2005-11-09 06:35:00,138.003,138.011,138.003,138.008,38600000.0
2005-11-09 06:36:00,138.015,138.015,138.005,138.01,14500000.0
2005-11-09 06:37:00,138.018,138.021,138.014,138.014,37600000.0
2005-11-09 06:38:00,138.025,138.03,138.024,138.03,24799999.0
2005-11-09 06:39:00,138.039,138.049,138.039,138.041,71700000.0
2005-11-09 06:40:00,138.03,138.033,138.014,138.018,123300000.0
2005-11-09 06:41:00,138.017,138.028,138.017,138.028,118800001.0
2005-11-09 06:42:00,138.032,138.034,138.015,138.015,35600000.0
2005-11-09 06:43:00,138.013,138.022,138.01,138.01,96599999.0
2005-11-09 06:44:00,138.018,138.018,137.991,137.991,130800001.0
2005-11-09 06:45:00,137.995,138.01,137.984,138.002,55099999.0
2005-11-09 06:46:00,138.012,138.012,137.991,137.997,90000000.0
2005-11-09 06:47:00,138.013,138.016,138.011,138.012,33900000.0
2005-11-09 06:48:00,138.01,138.018,138.005,138.018,89900000.0
2005-11-09 06:49:00,138.023,138.029,138.012,138.02,105599999.0
2005-11-09 06:50:00,138.022,138.032,138.018,138.024,66100000.0
2005-11-09 06:51:00,138.015,138.015,137.989,138.0,109699998.0
2005-11-09 06:52:00,138.002,138.027,137.996,137.996,113500000.0
2005-11-09 06:53:00,138.008,138.015,138.001,138.006,67899999.0
2005-11-09 06:54:00,138.003,138.005,137.993,137.995,45599999.0
2005-11-09 06:55:00,138.007,138.019,138.007,138.017,67800001.0
2005-11-09 06:56:00,138.025,138.025,137.992,138.002,123000000.0
2005-11-09 06:57:00,137.999,137.999,137.988,137.992,62200002.0
2005-11-09 06:58:00,137.987,137.988,137.972,137.983,89599999.0
2005-11-09 06:59:00,137.978,137.978,137.952,137.966,91199999.0
2005-11-09 07:00:00,137.975,137.975,137.965,137.97,87200001.0
2005-11-09 07:01:00,137.972,137.972,137.944,137.965,120599999.0
2005-11-09 07:02:00,137.963,137.966,137.963,137.964,135100001.0
2005-11-09 07:03:00,137.978,138.015,137.978,138.015,150500000.0
2005-11-09 07:04:00,138.015,138.015,137.987,137.995,180699998.0
2005-11-09 07:05:00,137.982,137.999,137.982,137.997,55000000.0
2005-11-09 07:06:00,137.996,137.996,137.985,137.988,114499998.0
2005-11-09 07:07:00,137.995,137.995,137.99,137.99,36000000.0
2005-11-09 07:08:00,137.987,137.991,137.972,137.979,68199999.0
2005-11-09 07:09:00,137.975,137.975,137.951,137.967,105399997.0
2005-11-09 07:10:00,137.978,137.982,137.976,137.982,88600002.0
2005-11-09 07:11:00,137.974,137.974,137.95,137.96,183400004.0
2005-11-09 07:12:00,137.953,137.953,137.936,137.94,141999999.0
2005-11-09 07:13:00,137.953,137.975,137.953,137.975,174499999.0
2005-11-09 07:14:00,137.974,137.98,137.968,137.977,116599999.0
2005-11-09 07:15:00,137.975,137.985,137.975,137.975,100500000.0
2005-11-09 07:16:00,137.978,137.989,137.974,137.974,67600000.0
2005-11-09 07:17:00,137.969,137.99,137.967,137.99,33400000.0
2005-11-09 07:18:00,137.987,137.987,137.982,137.982,63200000.0
2005-11-09 07:19:00,137.983,138.0,137.983,138.0,74699999.0
2005-11-09 07:20:00,137.982,137.995,137.982,137.995,132600000.0
2005-11-09 07:21:00,137.99,137.99,137.968,137.968,73499998.0
2005-11-09 07:22:00,137.969,137.971,137.96,137.962,58000000.0
2005-11-09 07:23:00,137.972,137.972,137.961,137.969,52300000.0
2005-11-09 07:24:00,137.97,137.982,137.969,137.982,99600000.0
2005-11-09 07:25:00,137.98,137.985,137.975,137.975,70200000.0
2005-11-09 07:26:00,137.981,137.993,137.981,137.989,75600000.0
2005-11-09 07:27:00,137.983,137.983,137.966,137.974,117399999.0
2005-11-09 07:28:00,137.99,137.99,137.988,137.99,86400000.0
2005-11-09 07:29:00,137.985,137.995,137.985,137.99,88000000.0
2005-11-09 07:30:00,137.988,137.99,137.988,137.99,74400000.0
2005-11-09 07:31:00,137.981,137.993,137.981,137.986,42000000.0
2005-11-09 07:32:00,137.992,137.998,137.987,137.987,69000000.0
2005-11-09 07:33:00,137.99,137.995,137.985,137.99,77000001.0
2005-11-09 07:34:00,138.0,138.002,137.993,137.998,116399999.0
2005-11-09 07:35:00,137.993,137.999,137.983,137.995,47200000.0
2005-11-09 07:36:00,138.002,138.004,137.994,138.0,49000000.0
2005-11-09 07:37:00,137.988,137.995,137.987,137.987,95899998.0
2005-11-09 07:38:00,137.99,137.998,137.99,137.998,29600001.0
2005-11-09 07:39:00,137.982,137.989,137.978,137.989,85900001.0
2005-11-09 07:40:00,137.981,137.981,137.967,137.98,156599999.0
2005-11-09 07:41:00,137.975,137.98,137.972,137.98,159599998.0
2005-11-09 07:42:00,137.965,137.969,137.962,137.969,52000000.0
2005-11-09 07:43:00,137.978,137.985,137.975,137.983,59100000.0
2005-11-09 07:44:00,137.983,137.988,137.981,137.983,109499997.0
2005-11-09 07:45:00,137.975,137.985,137.975,137.98,98700000.0
2005-11-09 07:46:00,137.979,137.979,137.974,137.974,31500000.0
2005-11-09 07:47:00,137.94,137.949,137.909,137.949,71300001.0
2005-11-09 07:48:00,137.968,137.968,137.962,137.965,44400000.0
2005-11-09 07:49:00,137.978,137.978,137.973,137.973,37600000.0
2005-11-09 07:50:00,137.975,137.975,137.965,137.975,78900002.0
2005-11-09 07:51:00,137.97,137.97,137.967,137.97,111500001.0
2005-11-09 07:52:00,137.966,137.979,137.966,137.971,77200000.0
2005-11-09 07:53:00,137.982,137.985,137.972,137.972,95499999.0
2005-11-09 07:54:00,137.957,137.965,137.957,137.961,60000001.0
2005-11-09 07:55:00,137.962,137.973,137.962,137.966,152400000.0
2005-11-09 07:56:00,137.953,137.953,137.928,137.928,77599999.0
2005-11-09 07:57:00,137.94,137.952,137.94,137.94,65800000.0
2005-11-09 07:58:00,137.952,137.97,137.952,137.967,94199998.0
2005-11-09 07:59:00,137.961,137.973,137.961,137.973,75900000.0
2005-11-09 08:00:00,137.965,137.965,137.949,137.962,34599999.0
2005-11-09 08:01:00,137.968,137.968,137.963,137.963,22600000.0
2005-11-09 08:02:00,137.959,137.965,137.957,137.965,85499998.0
2005-11-09 08:03:00,137.966,137.987,137.966,137.98,56800000.0
2005-11-09 08:04:00,137.982,137.982,137.97,137.976,101200000.0
2005-11-09 08:05:00,137.965,137.965,137.958,137.963,35200001.0
2005-11-09 08:06:00,137.965,137.968,137.949,137.95,78100000.0
2005-11-09 08:07:00,137.934,137.943,137.934,137.943,69099998.0
2005-11-09 08:08:00,137.936,137.936,137.925,137.928,113799999.0
2005-11-09 08:09:00,137.928,137.94,137.924,137.939,161199999.0
2005-11-09 08:10:00,137.955,137.961,137.945,137.945,63800000.0
2005-11-09 08:11:00,137.95,137.952,137.934,137.952,112200002.0
2005-11-09 08:12:00,137.951,137.963,137.942,137.961,178600001.0
2005-11-09 08:13:00,137.967,137.969,137.937,137.937,82899999.0
2005-11-09 08:14:00,137.939,137.958,137.939,137.958,92800000.0
2005-11-09 08:15:00,137.968,137.968,137.957,137.96,96800001.0
2005-11-09 08:16:00,137.962,137.972,137.962,137.972,37600000.0
2005-11-09 08:17:00,137.972,137.984,137.96,137.975,190999998.0
2005-11-09 08:18:00,137.963,137.979,137.963,137.972,72499999.0
2005-11-09 08:19:00,137.975,137.975,137.967,137.97,137699997.0
2005-11-09 08:20:00,137.966,137.966,137.957,137.957,30399999.0
2005-11-09 08:21:00,137.954,137.96,137.953,137.958,90000002.0
2005-11-09 08:22:00,137.961,137.974,137.961,137.974,82300000.0
2005-11-09 08:23:00,137.966,137.969,137.957,137.962,92900000.0
2005-11-09 08:24:00,137.96,137.972,137.958,137.972,109500001.0
2005-11-09 08:25:00,137.98,137.988,137.971,137.973,108500001.0
2005-11-09 08:26:00,137.987,137.999,137.986,137.999,43400000.0
2005-11-09 08:27:00,137.995,138.005,137.992,137.992,63200000.0
2005-11-09 08:28:00,138.01,138.016,138.004,138.007,82800000.0
2005-11-09 08:29:00,138.012,138.012,137.999,138.001,44500000.0
2005-11-09 08:30:00,138.002,138.016,138.002,138.006,129000000.0
2005-11-09 08:31:00,138.008,138.01,137.999,138.008,57800000.0
2005-11-09 08:32:00,138.002,138.002,137.998,137.998,16100000.0
2005-11-09 08:33:00,137.985,138.001,137.985,137.998,48400000.0
2005-11-09 08:34:00,137.996,138.011,137.996,137.998,126600001.0
2005-11-09 08:35:00,137.992,138.007,137.992,137.993,87099999.0
2005-11-09 08:36:00,137.999,137.999,137.991,137.991,61300000.0
2005-11-09 08:37:00,137.998,138.009,137.994,138.001,83700000.0
2005-11-09 08:38:00,137.999,137.999,137.99,137.992,78500000.0
2005-11-09 08:39:00,137.988,137.994,137.98,137.994,73299999.0
2005-11-09 08:40:00,137.992,137.993,137.979,137.992,92800001.0
2005-11-09 08:41:00,137.999,137.999,137.977,137.995,117899998.0
2005-11-09 08:42:00,138.0,138.02,138.0,138.02,208400005.0
2005-11-09 08:43:00,138.019,138.031,138.019,138.029,106699999.0
2005-11-09 08:44:00,138.042,138.063,138.042,138.063,134900001.0
2005-11-09 08:45:00,138.068,138.068,138.043,138.045,139700000.0
2005-11-09 08:46:00,138.038,138.058,138.038,138.057,142699999.0
2005-11-09 08:47:00,138.043,138.076,138.043,138.076,159400002.0
2005-11-09 08:48:00,138.063,138.086,138.063,138.072,105899999.0
2005-11-09 08:49:00,138.058,138.081,138.058,138.07,56600000.0
2005-11-09 08:50:00,138.07,138.072,138.057,138.072,64400000.0
2005-11-09 08:51:00,138.077,138.084,138.068,138.084,111300001.0
2005-11-09 08:52:00,138.094,138.114,138.093,138.114,109900000.0
2005-11-09 08:53:00,138.121,138.124,138.112,138.112,161400001.0
2005-11-09 08:54:00,138.118,138.146,138.118,138.137,167399998.0
2005-11-09 08:55:00,138.143,138.152,138.133,138.152,64899999.0
2005-11-09 08:56:00,138.161,138.167,138.16,138.16,61800000.0
2005-11-09 08:57:00,138.157,138.157,138.127,138.127,83300000.0
2005-11-09 08:58:00,138.124,138.128,138.117,138.117,130799999.0
2005-11-09 08:59:00,138.126,138.134,138.119,138.133,55000000.0
2005-11-09 09:00:00,138.135,138.148,138.135,138.14,54400000.0
2005-11-09 09:01:00,138.152,138.161,138.146,138.153,62900000.0
2005-11-09 09:02:00,138.153,138.162,138.14,138.16,106700000.0
2005-11-09 09:03:00,138.171,138.197,138.166,138.196,86200000.0
2005-11-09 09:04:00,138.201,138.224,138.201,138.219,80300001.0
2005-11-09 09:05:00,138.218,138.242,138.217,138.242,72600000.0
2005-11-09 09:06:00,138.237,138.246,138.237,138.243,85399999.0
2005-11-09 09:07:00,138.26,138.281,138.26,138.264,30000000.0
2005-11-09 09:08:00,138.248,138.251,138.237,138.237,102000000.0
2005-11-09 09:09:00,138.213,138.213,138.188,138.204,85199999.0
2005-11-09 09:10:00,138.206,138.215,138.197,138.199,64600000.0
2005-11-09 09:11:00,138.207,138.214,138.197,138.214,57900002.0
2005-11-09 09:12:00,138.205,138.236,138.205,138.236,61300000.0
2005-11-09 09:13:00,138.238,138.245,138.231,138.245,47800000.0
2005-11-09 09:14:00,138.247,138.25,138.232,138.247,129600001.0
2005-11-09 09:15:00,138.24,138.24,138.213,138.219,74800002.0
2005-11-09 09:16:00,138.219,138.239,138.219,138.231,51200000.0
2005-11-09 09:17:00,138.226,138.239,138.215,138.223,61699999.0
2005-11-09 09:18:00,138.209,138.22,138.206,138.218,107700000.0
2005-11-09 09:19:00,138.215,138.22,138.211,138.211,20400000.0
2005-11-09 09:20:00,138.202,138.225,138.202,138.216,54199999.0
2005-11-09 09:21:00,138.215,138.218,138.195,138.195,71900000.0
2005-11-09 09:22:00,138.194,138.207,138.194,138.201,127800000.0
2005-11-09 09:23:00,138.198,138.203,138.193,138.202,89099999.0
2005-11-09 09:24:00,138.208,138.216,138.202,138.212,37200000.0
2005-11-09 09:25:00,138.221,138.232,138.22,138.228,90300000.0
2005-11-09 09:26:00,138.231,138.244,138.221,138.244,97499999.0
2005-11-09 09:27:00,138.254,138.254,138.239,138.252,114399999.0
2005-11-09 09:28:00,138.246,138.246,138.231,138.24,79500000.0
2005-11-09 09:29:00,138.233,138.243,138.222,138.23,104500001.0
2005-11-09 09:30:00,138.237,138.252,138.237,138.249,97500001.0
2005-11-09 09:31:00,138.239,138.248,138.232,138.24,93999999.0
2005-11-09 09:32:00,138.228,138.23,138.217,138.23,176699995.0
2005-11-09 09:33:00,138.224,138.235,138.214,138.235,71499999.0
2005-11-09 09:34:00,138.233,138.235,138.22,138.225,74300000.0
2005-11-09 09:35:00,138.22,138.22,138.191,138.191,162300002.0
2005-11-09 09:36:00,138.192,138.192,138.175,138.178,57500000.0
2005-11-09 09:37:00,138.154,138.163,138.154,138.163,20800000.0
2005-11-09 09:38:00,138.158,138.158,138.141,138.148,50099999.0
2005-11-09 09:39:00,138.152,138.16,138.147,138.15,131800001.0
2005-11-09 09:40:00,138.15,138.172,138.146,138.153,218800004.0
2005-11-09 09:41:00,138.148,138.151,138.145,138.145,72600000.0
2005-11-09 09:42:00,138.15,138.151,138.142,138.146,74999999.0
2005-11-09 09:43:00,138.129,138.16,138.129,138.156,52000000.0
2005-11-09 09:44:00,138.158,138.159,138.139,138.143,73800001.0
2005-11-09 09:45:00,138.152,138.159,138.149,138.149,142900001.0
2005-11-09 09:46:00,138.14,138.142,138.133,138.138,222100001.0
2005-11-09 09:47:00,138.141,138.147,138.131,138.141,132700000.0
2005-11-09 09:48:00,138.152,138.165,138.152,138.165,107799998.0
2005-11-09 09:49:00,138.159,138.165,138.129,138.129,85599999.0
2005-11-09 09:50:00,138.128,138.135,138.12,138.121,75700000.0
2005-11-09 09:51:00,138.124,138.13,138.112,138.13,104600000.0
2005-11-09 09:52:00,138.122,138.135,138.122,138.123,40300000.0
2005-11-09 09:53:00,138.138,138.153,138.138,138.153,17600000.0
2005-11-09 09:54:00,138.157,138.178,138.157,138.177,100000003.0
2005-11-09 09:55:00,138.173,138.194,138.173,138.19,69799999.0
2005-11-09 09:56:00,138.185,138.198,138.181,138.192,105600000.0
2005-11-09 09:57:00,138.18,138.18,138.159,138.177,55400000.0
2005-11-09 09:58:00,138.175,138.175,138.173,138.173,18900000.0
2005-11-09 09:59:00,138.167,138.182,138.167,138.179,34400000.0
2005-11-09 10:00:00,138.169,138.176,138.156,138.175,154499998.0
2005-11-09 10:01:00,138.157,138.166,138.146,138.148,155500001.0
2005-11-09 10:02:00,138.143,138.17,138.143,138.17,68000000.0
2005-11-09 10:03:00,138.17,138.18,138.142,138.142,64599999.0
2005-11-09 10:04:00,138.145,138.154,138.137,138.148,112599999.0
2005-11-09 10:05:00,138.149,138.155,138.146,138.153,72400002.0
2005-11-09 10:06:00,138.154,138.162,138.136,138.136,52099999.0
2005-11-09 10:07:00,138.132,138.138,138.117,138.117,77400002.0
2005-11-09 10:08:00,138.125,138.127,138.119,138.122,136400000.0
2005-11-09 10:09:00,138.12,138.154,138.116,138.151,164700001.0
2005-11-09 10:10:00,138.15,138.15,138.131,138.14,100399999.0
2005-11-09 10:11:00,138.145,138.147,138.132,138.138,84700001.0
2005-11-09 10:12:00,138.136,138.136,138.108,138.108,94300001.0
2005-11-09 10:13:00,138.102,138.114,138.1,138.1,125400002.0
2005-11-09 10:14:00,138.093,138.095,138.086,138.089,175000000.0
2005-11-09 10:15:00,138.081,138.085,138.073,138.075,124699999.0
2005-11-09 10:16:00,138.07,138.074,138.064,138.07,72400000.0
2005-11-09 10:17:00,138.074,138.081,138.063,138.069,73500000.0
2005-11-09 10:18:00,138.068,138.072,138.056,138.056,58099999.0
2005-11-09 10:19:00,138.055,138.078,138.049,138.055,90499999.0
2005-11-09 10:20:00,138.062,138.082,138.062,138.082,170799998.0
2005-11-09 10:21:00,138.067,138.079,138.049,138.074,75099999.0
2005-11-09 10:22:00,138.083,138.096,138.055,138.096,158900001.0
2005-11-09 10:23:00,138.1,138.1,138.088,138.088,158299998.0
2005-11-09 10:24:00,138.087,138.091,138.083,138.09,68600000.0
2005-11-09 10:25:00,138.095,138.103,138.08,138.103,142400001.0
2005-11-09 10:26:00,138.098,138.098,138.087,138.091,91600001.0
2005-11-09 10:27:00,138.091,138.101,138.091,138.101,21399999.0
2005-11-09 10:28:00,138.086,138.091,138.086,138.091,73500000.0
2005-11-09 10:29:00,138.09,138.098,138.087,138.095,89999998.0
2005-11-09 10:30:00,138.123,138.156,138.113,138.156,102900000.0
2005-11-09 10:31:00,138.185,138.225,138.172,138.221,85400001.0
2005-11-09 10:32:00,138.207,138.207,138.177,138.177,58300000.0
2005-11-09 10:33:00,138.167,138.183,138.167,138.183,113499998.0
2005-11-09 10:34:00,138.172,138.208,138.172,138.206,54300000.0
2005-11-09 10:35:00,138.197,138.197,138.18,138.182,149500001.0
2005-11-09 10:36:00,138.177,138.19,138.153,138.153,84200000.0
2005-11-09 10:37:00,138.152,138.156,138.14,138.14,95099999.0
2005-11-09 10:38:00,138.133,138.133,138.117,138.118,90100000.0
2005-11-09 10:39:00,138.115,138.124,138.111,138.124,58400001.0
2005-11-09 10:40:00,138.121,138.121,138.103,138.108,108699998.0
2005-11-09 10:41:00,138.117,138.118,138.1,138.113,128099999.0
2005-11-09 10:42:00,138.109,138.116,138.09,138.1,77699999.0
2005-11-09 10:43:00,138.106,138.112,138.093,138.105,138500000.0
2005-11-09 10:44:00,138.121,138.159,138.121,138.141,106300000.0
2005-11-09 10:45:00,138.129,138.143,138.126,138.138,83399998.0
2005-11-09 10:46:00,138.137,138.137,138.122,138.122,49900000.0
2005-11-09 10:47:00,138.119,138.137,138.119,138.137,165799998.0
2005-11-09 10:48:00,138.12,138.12,138.115,138.115,35899999.0
2005-11-09 10:49:00,138.103,138.103,138.084,138.09,89900001.0
2005-11-09 10:50:00,138.091,138.099,138.089,138.098,99900002.0
2005-11-09 10:51:00,138.111,138.112,138.101,138.112,129300000.0
2005-11-09 10:52:00,138.116,138.12,138.107,138.107,92099999.0
2005-11-09 10:53:00,138.112,138.121,138.11,138.11,65599999.0
2005-11-09 10:54:00,138.117,138.13,138.114,138.117,135099999.0
2005-11-09 10:55:00,138.118,138.122,138.106,138.106,109000000.0
2005-11-09 10:56:00,138.111,138.122,138.108,138.119,29300000.0
2005-11-09 10:57:00,138.118,138.133,138.113,138.132,79899999.0
2005-11-09 10:58:00,138.123,138.123,138.105,138.105,19200000.0
2005-11-09 10:59:00,138.102,138.132,138.102,138.132,46800000.0
2005-11-09 11:00:00,138.15,138.156,138.147,138.152,87600000.0
2005-11-09 11:01:00,138.162,138.18,138.153,138.18,131599999.0
2005-11-09 11:02:00,138.168,138.182,138.166,138.172,156099998.0
2005-11-09 11:03:00,138.166,138.166,138.156,138.159,60099999.0
2005-11-09 11:04:00,138.155,138.173,138.155,138.164,140400000.0
2005-11-09 11:05:00,138.177,138.177,138.161,138.161,91599999.0
2005-11-09 11:06:00,138.154,138.154,138.116,138.119,102799999.0
2005-11-09 11:07:00,138.114,138.122,138.1,138.1,88800000.0
2005-11-09 11:08:00,138.085,138.085,138.06,138.062,96399998.0
2005-11-09 11:09:00,138.066,138.073,138.058,138.071,83200001.0
2005-11-09 11:10:00,138.065,138.067,138.052,138.052,76399998.0
2005-11-09 11:11:00,138.046,138.046,138.033,138.045,53200000.0
2005-11-09 11:12:00,138.054,138.054,138.038,138.049,118800000.0
2005-11-09 11:13:00,138.051,138.058,138.037,138.039,76000000.0
2005-11-09 11:14:00,138.033,138.052,138.033,138.052,85199999.0
2005-11-09 11:15:00,138.053,138.058,138.044,138.055,88400001.0
2005-11-09 11:16:00,138.057,138.057,138.042,138.043,116599999.0
2005-11-09 11:17:00,138.04,138.05,138.033,138.041,192799998.0
2005-11-09 11:18:00,138.053,138.062,138.05,138.058,85500001.0
2005-11-09 11:19:00,138.057,138.068,138.05,138.068,54900001.0
2005-11-09 11:20:00,138.065,138.074,138.061,138.065,140099996.0
2005-11-09 11:21:00,138.07,138.078,138.07,138.073,84999999.0
2005-11-09 11:22:00,138.077,138.085,138.072,138.072,144499997.0
2005-11-09 11:23:00,138.07,138.091,138.07,138.082,64200000.0
2005-11-09 11:24:00,138.087,138.087,138.066,138.067,120300000.0
2005-11-09 11:25:00,138.067,138.08,138.064,138.07,148700000.0
2005-11-09 11:26:00,138.068,138.078,138.068,138.078,12500000.0
2005-11-09 11:27:00,138.081,138.093,138.081,138.082,118300001.0
2005-11-09 11:28:00,138.085,138.102,138.084,138.093,98100002.0
2005-11-09 11:29:00,138.101,138.101,138.082,138.085,107499998.0
2005-11-09 11:30:00,138.096,138.132,138.096,138.132,135799999.0
2005-11-09 11:31:00,138.132,138.147,138.126,138.141,81000000.0
2005-11-09 11:32:00,138.123,138.123,138.08,138.082,115200001.0
2005-11-09 11:33:00,138.082,138.095,138.075,138.095,72899999.0
2005-11-09 11:34:00,138.09,138.099,138.089,138.089,84599999.0
2005-11-09 11:35:00,138.088,138.095,138.08,138.08,106000000.0
2005-11-09 11:36:00,138.096,138.1,138.078,138.083,161300000.0
2005-11-09 11:37:00,138.09,138.095,138.085,138.085,147700000.0
2005-11-09 11:38:00,138.084,138.095,138.083,138.084,113000001.0
2005-11-09 11:39:00,138.08,138.091,138.077,138.086,80999999.0
2005-11-09 11:40:00,138.08,138.08,138.069,138.069,80200000.0
2005-11-09 11:41:00,138.065,138.078,138.063,138.07,55100000.0
2005-11-09 11:42:00,138.063,138.063,138.05,138.05,55700001.0
2005-11-09 11:43:00,138.047,138.047,138.017,138.027,170999998.0
2005-11-09 11:44:00,138.032,138.033,138.013,138.033,61300000.0
2005-11-09 11:45:00,138.044,138.063,138.043,138.049,88900000.0
2005-11-09 11:46:00,138.04,138.045,138.037,138.037,131299999.0
2005-11-09 11:47:00,138.032,138.037,138.018,138.024,105800002.0
2005-11-09 11:48:00,138.033,138.055,138.033,138.055,93200001.0
2005-11-09 11:49:00,138.053,138.065,138.048,138.065,82400000.0
2005-11-09 11:50:00,138.048,138.048,138.028,138.038,53600000.0
2005-11-09 11:51:00,138.033,138.048,138.033,138.046,98699999.0
2005-11-09 11:52:00,138.034,138.05,138.032,138.032,49200000.0
2005-11-09 11:53:00,138.031,138.049,138.026,138.049,88900000.0
2005-11-09 11:54:00,138.055,138.064,138.044,138.064,134999997.0
2005-11-09 11:55:00,138.057,138.071,138.052,138.068,110200000.0
2005-11-09 11:56:00,138.084,138.111,138.084,138.099,80799999.0
2005-11-09 11:57:00,138.092,138.099,138.073,138.08,170499998.0
2005-11-09 11:58:00,138.076,138.076,138.067,138.07,69300001.0
2005-11-09 11:59:00,138.063,138.077,138.054,138.063,320199998.0
2005-11-09 12:00:00,138.053,138.06,138.044,138.058,96000000.0
2005-11-09 12:01:00,138.048,138.057,138.046,138.052,84700000.0
2005-11-09 12:02:00,138.054,138.079,138.054,138.067,75400000.0
2005-11-09 12:03:00,138.07,138.075,138.055,138.075,85100001.0
2005-11-09 12:04:00,138.081,138.085,138.077,138.08,69700000.0
2005-11-09 12:05:00,138.071,138.073,138.055,138.06,201700004.0
2005-11-09 12:06:00,138.057,138.069,138.053,138.069,72700000.0
2005-11-09 12:07:00,138.069,138.088,138.069,138.08,146100002.0
2005-11-09 12:08:00,138.084,138.099,138.079,138.079,77100001.0
2005-11-09 12:09:00,138.081,138.094,138.081,138.086,126400003.0
2005-11-09 12:10:00,138.092,138.092,138.08,138.087,112099999.0
2005-11-09 12:11:00,138.085,138.091,138.075,138.085,113899999.0
2005-11-09 12:12:00,138.074,138.084,138.073,138.083,78299999.0
2005-11-09 12:13:00,138.08,138.08,138.065,138.065,28800000.0
2005-11-09 12:14:00,138.058,138.065,138.044,138.065,120200000.0
2005-11-09 12:15:00,138.079,138.079,138.056,138.075,98200001.0
2005-11-09 12:16:00,138.081,138.092,138.079,138.092,93300000.0
2005-11-09 12:17:00,138.088,138.099,138.081,138.095,73300000.0
2005-11-09 12:18:00,138.095,138.11,138.095,138.105,70599999.0
2005-11-09 12:19:00,138.099,138.109,138.096,138.106,187900001.0
2005-11-09 12:20:00,138.104,138.104,138.104,138.104,27700000.0
2005-11-09 12:21:00,138.121,138.13,138.102,138.125,135700000.0
2005-11-09 12:22:00,138.139,138.166,138.133,138.166,93800001.0
2005-11-09 12:23:00,138.167,138.173,138.159,138.167,138999998.0
2005-11-09 12:24:00,138.164,138.174,138.156,138.156,121399998.0
2005-11-09 12:25:00,138.153,138.163,138.145,138.163,60999999.0
2005-11-09 12:26:00,138.172,138.172,138.152,138.154,39300000.0
2005-11-09 12:27:00,138.152,138.163,138.14,138.14,51200001.0
2005-11-09 12:28:00,138.123,138.126,138.114,138.121,66200000.0
2005-11-09 12:29:00,138.108,138.12,138.093,138.12,145799997.0
2005-11-09 12:30:00,138.113,138.12,138.097,138.12,109999997.0
2005-11-09 12:31:00,138.129,138.132,138.127,138.129,85500001.0
2005-11-09 12:32:00,138.137,138.141,138.124,138.14,54400000.0
2005-11-09 12:33:00,138.145,138.145,138.131,138.131,32200000.0
2005-11-09 12:34:00,138.124,138.129,138.116,138.121,121899997.0
2005-11-09 12:35:00,138.121,138.127,138.109,138.109,69800000.0
2005-11-09 12:36:00,138.112,138.117,138.11,138.111,51700000.0
2005-11-09 12:37:00,138.112,138.115,138.104,138.115,82900002.0
2005-11-09 12:38:00,138.1,138.107,138.095,138.095,54700001.0
2005-11-09 12:39:00,138.102,138.112,138.102,138.11,52500001.0
2005-11-09 12:40:00,138.112,138.112,138.097,138.098,73299998.0
2005-11-09 12:41:00,138.09,138.123,138.09,138.12,154199999.0
2005-11-09 12:42:00,138.113,138.113,138.097,138.097,110300001.0
2005-11-09 12:43:00,138.103,138.12,138.096,138.12,68099999.0
2005-11-09 12:44:00,138.113,138.113,138.098,138.104,58300000.0
2005-11-09 12:45:00,138.125,138.142,138.125,138.133,137400000.0
2005-11-09 12:46:00,138.138,138.149,138.138,138.142,156199999.0
2005-11-09 12:47:00,138.14,138.15,138.133,138.134,116799999.0
2005-11-09 12:48:00,138.143,138.151,138.13,138.147,106200001.0
2005-11-09 12:49:00,138.15,138.204,138.15,138.201,123700000.0
2005-11-09 12:50:00,138.192,138.192,138.15,138.15,103600002.0
2005-11-09 12:51:00,138.151,138.155,138.141,138.155,116500001.0
2005-11-09 12:52:00,138.14,138.161,138.129,138.129,93200001.0
2005-11-09 12:53:00,138.13,138.13,138.095,138.095,134000000.0
2005-11-09 12:54:00,138.078,138.097,138.078,138.092,80000000.0
2005-11-09 12:55:00,138.088,138.094,138.086,138.091,105000000.0
2005-11-09 12:56:00,138.094,138.103,138.094,138.096,144200002.0
2005-11-09 12:57:00,138.094,138.104,138.094,138.1,117000001.0
2005-11-09 12:58:00,138.097,138.101,138.086,138.101,126600000.0
2005-11-09 12:59:00,138.102,138.105,138.098,138.098,90900000.0
2005-11-09 13:00:00,138.097,138.102,138.089,138.102,82700002.0
2005-11-09 13:01:00,138.098,138.102,138.086,138.102,66400001.0
2005-11-09 13:02:00,138.095,138.095,138.08,138.08,61100001.0
2005-11-09 13:03:00,138.08,138.083,138.057,138.057,155399999.0
2005-11-09 13:04:00,138.044,138.044,138.019,138.033,22400000.0
2005-11-09 13:05:00,138.018,138.042,138.018,138.042,20100000.0
2005-11-09 13:06:00,138.055,138.055,138.026,138.038,119900002.0
2005-11-09 13:07:00,138.036,138.036,138.014,138.014,74899999.0
2005-11-09 13:08:00,138.014,138.029,138.014,138.022,53900001.0
2005-11-09 13:09:00,138.022,138.022,137.989,137.989,77500001.0
2005-11-09 13:10:00,137.973,137.995,137.973,137.991,46400000.0
2005-11-09 13:11:00,137.996,138.012,137.983,138.011,138899999.0
2005-11-09 13:12:00,138.013,138.033,138.013,138.033,55700000.0
2005-11-09 13:13:00,138.04,138.04,138.03,138.037,52600000.0
2005-11-09 13:14:00,138.02,138.02,138.011,138.02,80300001.0
2005-11-09 13:15:00,138.016,138.019,137.999,138.007,81100000.0
2005-11-09 13:16:00,138.008,138.008,137.997,137.999,53300000.0
2005-11-09 13:17:00,137.984,138.005,137.979,138.005,115500001.0
2005-11-09 13:18:00,138.005,138.011,137.993,138.008,67099999.0
2005-11-09 13:19:00,138.008,138.023,138.008,138.015,57600000.0
2005-11-09 13:20:00,138.019,138.025,138.009,138.013,121100000.0
2005-11-09 13:21:00,138.017,138.029,138.017,138.027,71199999.0
2005-11-09 13:22:00,138.025,138.025,138.013,138.013,84500001.0
2005-11-09 13:23:00,138.005,138.01,137.982,137.999,117399999.0
2005-11-09 13:24:00,137.993,137.993,137.968,137.99,138200000.0
2005-11-09 13:25:00,137.992,137.998,137.973,137.973,118699999.0
2005-11-09 13:26:00,137.983,137.999,137.983,137.986,178700002.0
2005-11-09 13:27:00,137.981,137.986,137.976,137.979,44000000.0
2005-11-09 13:28:00,137.97,138.028,137.97,138.028,94900000.0
2005-11-09 13:29:00,138.035,138.042,138.035,138.041,29600000.0
2005-11-09 13:30:00,138.044,138.044,138.003,138.003,80699999.0
2005-11-09 13:31:00,137.991,137.993,137.981,137.981,56900000.0
2005-11-09 13:32:00,137.956,137.991,137.956,137.978,64299999.0
2005-11-09 13:33:00,137.989,137.99,137.969,137.969,49500000.0
2005-11-09 13:34:00,137.961,137.966,137.936,137.94,71200001.0
2005-11-09 13:35:00,137.921,137.94,137.921,137.93,83800000.0
2005-11-09 13:36:00,137.937,137.943,137.937,137.943,45800000.0
2005-11-09 13:37:00,137.953,137.968,137.953,137.968,79899999.0
2005-11-09 13:38:00,137.965,137.975,137.965,137.965,100700000.0
2005-11-09 13:39:00,137.955,137.963,137.951,137.957,92500000.0
2005-11-09 13:40:00,137.959,137.984,137.959,137.969,72700001.0
2005-11-09 13:41:00,137.961,137.961,137.934,137.939,33600000.0
2005-11-09 13:42:00,137.944,137.958,137.939,137.956,46900000.0
2005-11-09 13:43:00,137.953,137.958,137.942,137.949,112399999.0
2005-11-09 13:44:00,137.948,137.972,137.948,137.972,166199998.0
2005-11-09 13:45:00,137.983,137.991,137.972,137.972,63200000.0
2005-11-09 13:46:00,137.972,137.975,137.953,137.953,66799999.0
2005-11-09 13:47:00,137.93,137.959,137.93,137.959,104700001.0
2005-11-09 13:48:00,137.959,137.977,137.956,137.974,66400000.0
2005-11-09 13:49:00,137.978,137.978,137.97,137.97,23200000.0
2005-11-09 13:50:00,137.964,137.985,137.964,137.973,26400000.0
2005-11-09 13:51:00,137.989,138.002,137.981,137.981,113500001.0
2005-11-09 13:52:00,137.98,137.987,137.966,137.985,162200000.0
2005-11-09 13:53:00,137.974,137.974,137.965,137.965,142800003.0
2005-11-09 13:54:00,137.969,137.969,137.961,137.962,71300000.0
2005-11-09 13:55:00,137.957,137.97,137.957,137.97,83399999.0
2005-11-09 13:56:00,137.963,137.97,137.962,137.962,112499999.0
2005-11-09 13:57:00,137.967,137.976,137.967,137.968,42300000.0
2005-11-09 13:58:00,137.964,137.964,137.944,137.944,58800000.0
2005-11-09 13:59:00,137.947,137.954,137.941,137.953,43200000.0
2005-11-09 14:00:00,137.964,137.964,137.95,137.955,115899999.0
2005-11-09 14:01:00,137.967,137.986,137.967,137.986,75899999.0
2005-11-09 14:02:00,137.973,137.999,137.973,137.993,84499999.0
2005-11-09 14:03:00,137.993,138.011,137.99,137.997,81200000.0
2005-11-09 14:04:00,137.998,137.998,137.983,137.988,126299999.0
2005-11-09 14:05:00,137.978,137.982,137.966,137.982,83100000.0
2005-11-09 14:06:00,137.982,137.983,137.971,137.977,67100000.0
2005-11-09 14:07:00,137.969,137.978,137.969,137.971,77000000.0
2005-11-09 14:08:00,137.964,137.964,137.937,137.943,129800000.0
2005-11-09 14:09:00,137.931,137.944,137.929,137.933,137600003.0
2005-11-09 14:10:00,137.934,137.949,137.93,137.932,130400002.0
2005-11-09 14:11:00,137.947,137.947,137.923,137.929,71300000.0
2005-11-09 14:12:00,137.939,137.941,137.931,137.937,99100001.0
2005-11-09 14:13:00,137.932,137.947,137.931,137.94,161600001.0
2005-11-09 14:14:00,137.931,137.934,137.931,137.934,31200000.0
2005-11-09 14:15:00,137.923,137.947,137.916,137.93,128200001.0
2005-11-09 14:16:00,137.916,137.921,137.905,137.909,141099999.0
2005-11-09 14:17:00,137.92,137.942,137.92,137.941,80700002.0
2005-11-09 14:18:00,137.939,137.956,137.939,137.949,90099999.0
2005-11-09 14:19:00,137.954,137.958,137.947,137.954,63800002.0
2005-11-09 14:20:00,137.955,137.962,137.945,137.962,53399999.0
2005-11-09 14:21:00,137.954,137.965,137.954,137.959,49500000.0
2005-11-09 14:22:00,137.973,137.982,137.957,137.957,123299999.0
2005-11-09 14:23:00,137.965,137.991,137.965,137.971,54700000.0
2005-11-09 14:24:00,137.982,137.992,137.981,137.985,76599998.0
2005-11-09 14:25:00,137.97,137.979,137.97,137.973,122099998.0
2005-11-09 14:26:00,137.974,137.976,137.974,137.976,47099999.0
2005-11-09 14:27:00,137.98,137.98,137.956,137.975,123699997.0
2005-11-09 14:28:00,137.974,137.975,137.959,137.975,89400001.0
2005-11-09 14:29:00,137.985,137.99,137.98,137.987,40900000.0
2005-11-09 14:30:00,137.98,137.997,137.98,137.98,43200000.0
2005-11-09 14:31:00,137.985,137.998,137.976,137.996,47600000.0
2005-11-09 14:32:00,137.99,137.99,137.97,137.985,150900003.0
2005-11-09 14:33:00,137.972,137.978,137.971,137.971,59899999.0
2005-11-09 14:34:00,137.972,137.981,137.963,137.963,80199998.0
2005-11-09 14:35:00,137.957,137.974,137.95,137.97,77800000.0
2005-11-09 14:36:00,137.975,137.991,137.975,137.98,123100000.0
2005-11-09 14:37:00,137.982,137.998,137.975,137.998,59200000.0
2005-11-09 14:38:00,137.995,138.005,137.989,137.989,119100001.0
2005-11-09 14:39:00,137.975,137.975,137.938,137.95,56700000.0
2005-11-09 14:40:00,137.942,137.942,137.925,137.93,110199998.0
2005-11-09 14:41:00,137.933,137.937,137.916,137.916,87800001.0
2005-11-09 14:42:00,137.908,137.92,137.908,137.913,85900001.0
2005-11-09 14:43:00,137.91,137.92,137.888,137.888,72399999.0
2005-11-09 14:44:00,137.893,137.902,137.878,137.887,155700000.0
2005-11-09 14:45:00,137.885,137.891,137.87,137.879,123100002.0
2005-11-09 14:46:00,137.889,137.916,137.889,137.905,53600000.0
2005-11-09 14:47:00,137.9,137.9,137.882,137.886,99300002.0
2005-11-09 14:48:00,137.887,137.905,137.873,137.905,90799998.0
2005-11-09 14:49:00,137.913,137.917,137.896,137.902,86499998.0
2005-11-09 14:50:00,137.9,137.904,137.883,137.893,77200001.0
2005-11-09 14:51:00,137.893,137.901,137.883,137.895,128200001.0
2005-11-09 14:52:00,137.889,137.905,137.889,137.905,21500000.0
2005-11-09 14:53:00,137.903,137.909,137.872,137.872,61800000.0
2005-11-09 14:54:00,137.873,137.876,137.87,137.872,46700000.0
2005-11-09 14:55:00,137.863,137.867,137.846,137.847,80900001.0
2005-11-09 14:56:00,137.847,137.862,137.835,137.835,89800000.0
2005-11-09 14:57:00,137.832,137.837,137.815,137.821,222100001.0
2005-11-09 14:58:00,137.82,137.82,137.793,137.793,103999998.0
2005-11-09 14:59:00,137.806,137.818,137.806,137.811,89000000.0
2005-11-09 15:00:00,137.822,137.836,137.822,137.835,83700000.0
2005-11-09 15:01:00,137.815,137.815,137.746,137.746,83400000.0
2005-11-09 15:02:00,137.743,137.747,137.734,137.739,41600000.0
2005-11-09 15:03:00,137.75,137.774,137.75,137.769,65000000.0
2005-11-09 15:04:00,137.765,137.774,137.754,137.76,72300000.0
2005-11-09 15:05:00,137.757,137.766,137.713,137.713,79399998.0
2005-11-09 15:06:00,137.708,137.716,137.686,137.687,91799998.0
2005-11-09 15:07:00,137.69,137.69,137.679,137.682,22900000.0
2005-11-09 15:08:00,137.683,137.683,137.671,137.674,41000000.0
2005-11-09 15:09:00,137.666,137.674,137.666,137.667,66100000.0
2005-11-09 15:10:00,137.668,137.678,137.668,137.678,90099998.0
2005-11-09 15:11:00,137.675,137.685,137.671,137.671,48900000.0
2005-11-09 15:12:00,137.673,137.685,137.673,137.68,126000001.0
2005-11-09 15:13:00,137.669,137.679,137.65,137.65,77499999.0
2005-11-09 15:14:00,137.65,137.657,137.642,137.657,132400000.0
2005-11-09 15:15:00,137.654,137.69,137.654,137.69,99800001.0
2005-11-09 15:16:00,137.695,137.723,137.695,137.716,113500000.0
2005-11-09 15:17:00,137.716,137.716,137.699,137.708,67300000.0
2005-11-09 15:18:00,137.715,137.73,137.715,137.727,73300000.0
2005-11-09 15:19:00,137.714,137.718,137.701,137.701,101799997.0
2005-11-09 15:20:00,137.689,137.699,137.679,137.679,139599997.0
2005-11-09 15:21:00,137.674,137.685,137.666,137.666,47200000.0
2005-11-09 15:22:00,137.663,137.673,137.654,137.658,99000002.0
2005-11-09 15:23:00,137.664,137.677,137.657,137.676,104100000.0
2005-11-09 15:24:00,137.69,137.691,137.678,137.686,77600000.0
2005-11-09 15:25:00,137.688,137.688,137.662,137.664,96099999.0
2005-11-09 15:26:00,137.673,137.673,137.65,137.661,118500000.0
2005-11-09 15:27:00,137.661,137.672,137.64,137.64,83100000.0
2005-11-09 15:28:00,137.655,137.689,137.645,137.689,162000002.0
2005-11-09 15:29:00,137.691,137.691,137.667,137.675,90300001.0
2005-11-09 15:30:00,137.653,137.663,137.648,137.66,129599998.0
2005-11-09 15:31:00,137.648,137.648,137.636,137.644,91900001.0
2005-11-09 15:32:00,137.643,137.665,137.633,137.659,128300001.0
2005-11-09 15:33:00,137.668,137.671,137.663,137.663,66800000.0
2005-11-09 15:34:00,137.663,137.672,137.662,137.668,122399997.0
2005-11-09 15:35:00,137.68,137.68,137.666,137.673,98799999.0
2005-11-09 15:36:00,137.679,137.684,137.661,137.663,75700000.0
2005-11-09 15:37:00,137.674,137.68,137.657,137.657,94799999.0
2005-11-09 15:38:00,137.654,137.66,137.644,137.645,109600000.0
2005-11-09 15:39:00,137.655,137.68,137.655,137.68,34700000.0
2005-11-09 15:40:00,137.686,137.686,137.667,137.677,75400000.0
2005-11-09 15:41:00,137.681,137.681,137.672,137.672,8800000.0
2005-11-09 15:42:00,137.668,137.675,137.66,137.66,137799999.0
2005-11-09 15:43:00,137.663,137.686,137.663,137.685,53900000.0
2005-11-09 15:44:00,137.675,137.702,137.671,137.671,114200001.0
2005-11-09 15:45:00,137.653,137.654,137.642,137.651,80099998.0
2005-11-09 15:46:00,137.64,137.659,137.638,137.659,65600001.0
2005-11-09 15:47:00,137.677,137.677,137.643,137.648,92300000.0
2005-11-09 15:48:00,137.645,137.645,137.602,137.618,97700000.0
2005-11-09 15:49:00,137.617,137.641,137.617,137.641,52699999.0
2005-11-09 15:50:00,137.633,137.633,137.609,137.613,81300000.0
2005-11-09 15:51:00,137.62,137.636,137.62,137.626,52300000.0
2005-11-09 15:52:00,137.621,137.632,137.612,137.631,92099999.0
2005-11-09 15:53:00,137.616,137.629,137.61,137.612,67700000.0
2005-11-09 15:54:00,137.612,137.641,137.612,137.641,113299999.0
2005-11-09 15:55:00,137.625,137.671,137.617,137.671,89399998.0
2005-11-09 15:56:00,137.678,137.679,137.664,137.676,86499998.0
2005-11-09 15:57:00,137.686,137.729,137.686,137.715,89799999.0
2005-11-09 15:58:00,137.716,137.758,137.716,137.758,86999999.0
2005-11-09 15:59:00,137.755,137.778,137.75,137.769,72100000.0
2005-11-09 16:00:00,137.772,137.773,137.727,137.727,83100000.0
2005-11-09 16:01:00,137.737,137.765,137.736,137.765,146900001.0
2005-11-09 16:02:00,137.771,137.771,137.733,137.733,99500002.0
2005-11-09 16:03:00,137.75,137.766,137.738,137.762,65900002.0
2005-11-09 16:04:00,137.762,137.762,137.744,137.75,61100000.0
2005-11-09 16:05:00,137.747,137.757,137.731,137.757,98400001.0
2005-11-09 16:06:00,137.753,137.753,137.736,137.736,69199999.0
2005-11-09 16:07:00,137.736,137.752,137.736,137.741,172399999.0
2005-11-09 16:08:00,137.735,137.783,137.732,137.78,198600002.0
2005-11-09 16:09:00,137.773,137.789,137.773,137.788,62499999.0
2005-11-09 16:10:00,137.792,137.811,137.787,137.802,105500000.0
2005-11-09 16:11:00,137.802,137.815,137.797,137.799,77200002.0
2005-11-09 16:12:00,137.797,137.797,137.765,137.765,121099999.0
2005-11-09 16:13:00,137.77,137.81,137.766,137.81,76100001.0
2005-11-09 16:14:00,137.803,137.807,137.784,137.796,71200000.0
2005-11-09 16:15:00,137.796,137.817,137.796,137.817,92700001.0
2005-11-09 16:16:00,137.816,137.827,137.805,137.813,147899997.0
2005-11-09 16:17:00,137.827,137.835,137.818,137.835,201500002.0
2005-11-09 16:18:00,137.838,137.839,137.817,137.839,93499998.0
2005-11-09 16:19:00,137.835,137.841,137.825,137.841,79100000.0
2005-11-09 16:20:00,137.835,137.835,137.809,137.823,60800000.0
2005-11-09 16:21:00,137.842,137.845,137.838,137.844,104799999.0
2005-11-09 16:22:00,137.826,137.837,137.816,137.816,77899999.0
2005-11-09 16:23:00,137.827,137.827,137.808,137.808,105400001.0
2005-11-09 16:24:00,137.811,137.819,137.796,137.796,89100001.0
2005-11-09 16:25:00,137.801,137.811,137.798,137.811,66300002.0
2005-11-09 16:26:00,137.803,137.803,137.77,137.77,48800000.0
2005-11-09 16:27:00,137.787,137.79,137.76,137.76,94699998.0
2005-11-09 16:28:00,137.73,137.73,137.67,137.691,75100001.0
2005-11-09 16:29:00,137.688,137.695,137.685,137.686,104400000.0
2005-11-09 16:30:00,137.697,137.706,137.662,137.665,131199998.0
2005-11-09 16:31:00,137.655,137.678,137.655,137.678,217400000.0
2005-11-09 16:32:00,137.662,137.662,137.623,137.625,67099999.0
2005-11-09 16:33:00,137.635,137.669,137.635,137.664,62300000.0
2005-11-09 16:34:00,137.663,137.68,137.642,137.68,185700002.0
2005-11-09 16:35:00,137.685,137.695,137.676,137.676,64300000.0
2005-11-09 16:36:00,137.66,137.674,137.654,137.655,47000000.0
2005-11-09 16:37:00,137.66,137.69,137.66,137.675,91100001.0
2005-11-09 16:38:00,137.658,137.663,137.644,137.655,47900000.0
2005-11-09 16:39:00,137.642,137.671,137.641,137.671,135000000.0
2005-11-09 16:40:00,137.67,137.683,137.655,137.677,139200002.0
2005-11-09 16:41:00,137.679,137.683,137.671,137.679,87100000.0
2005-11-09 16:42:00,137.681,137.681,137.66,137.663,88000001.0
2005-11-09 16:43:00,137.677,137.68,137.656,137.656,58400000.0
2005-11-09 16:44:00,137.65,137.662,137.65,137.658,149599999.0
2005-11-09 16:45:00,137.66,137.672,137.647,137.672,37000000.0
2005-11-09 16:46:00,137.676,137.682,137.67,137.67,62900000.0
2005-11-09 16:47:00,137.677,137.694,137.677,137.694,134199997.0
2005-11-09 16:48:00,137.681,137.681,137.664,137.67,71500001.0
2005-11-09 16:49:00,137.666,137.675,137.658,137.669,102200001.0
2005-11-09 16:50:00,137.672,137.672,137.656,137.668,131099996.0
2005-11-09 16:51:00,137.668,137.683,137.661,137.679,123900001.0
2005-11-09 16:52:00,137.69,137.728,137.69,137.728,80100001.0
2005-11-09 16:53:00,137.752,137.783,137.752,137.762,104699999.0
2005-11-09 16:54:00,137.768,137.783,137.762,137.783,43400000.0
2005-11-09 16:55:00,137.794,137.805,137.788,137.805,186799997.0
2005-11-09 16:56:00,137.806,137.806,137.758,137.758,127300002.0
2005-11-09 16:57:00,137.752,137.761,137.745,137.745,142099997.0
2005-11-09 16:58:00,137.739,137.739,137.705,137.713,134400002.0
2005-11-09 16:59:00,137.717,137.717,137.699,137.702,98500001.0
2005-11-09 17:00:00,137.688,137.712,137.682,137.712,166999997.0
2005-11-09 17:01:00,137.709,137.716,137.707,137.714,104499998.0
2005-11-09 17:02:00,137.71,137.731,137.707,137.721,53300000.0
2005-11-09 17:03:00,137.727,137.757,137.727,137.746,71100000.0
2005-11-09 17:04:00,137.745,137.77,137.745,137.77,147099999.0
2005-11-09 17:05:00,137.765,137.768,137.756,137.762,106700001.0
2005-11-09 17:06:00,137.76,137.76,137.742,137.742,45199999.0
2005-11-09 17:07:00,137.729,137.729,137.711,137.713,130199999.0
2005-11-09 17:08:00,137.703,137.71,137.69,137.707,61800000.0
2005-11-09 17:09:00,137.71,137.71,137.701,137.701,129300003.0
2005-11-09 17:10:00,137.704,137.71,137.701,137.704,54400000.0
2005-11-09 17:11:00,137.71,137.71,137.705,137.707,101400002.0
2005-11-09 17:12:00,137.706,137.715,137.7,137.715,32800000.0
2005-11-09 17:13:00,137.715,137.729,137.71,137.71,100199999.0
2005-11-09 17:14:00,137.707,137.707,137.696,137.704,63199999.0
2005-11-09 17:15:00,137.696,137.698,137.69,137.698,72000000.0
2005-11-09 17:16:00,137.705,137.726,137.705,137.726,37500000.0
2005-11-09 17:17:00,137.727,137.727,137.712,137.72,23300000.0
2005-11-09 17:18:00,137.71,137.71,137.699,137.701,220299996.0
2005-11-09 17:19:00,137.697,137.697,137.676,137.688,101700000.0
2005-11-09 17:20:00,137.695,137.709,137.694,137.694,129199999.0
2005-11-09 17:21:00,137.703,137.708,137.702,137.708,99899998.0
2005-11-09 17:22:00,137.702,137.709,137.695,137.699,97499999.0
2005-11-09 17:23:00,137.692,137.701,137.682,137.682,72699999.0
2005-11-09 17:24:00,137.68,137.689,137.671,137.673,116199998.0
2005-11-09 17:25:00,137.685,137.685,137.646,137.65,101400001.0
2005-11-09 17:26:00,137.662,137.673,137.652,137.652,79100000.0
2005-11-09 17:27:00,137.651,137.669,137.651,137.658,89499999.0
2005-11-09 17:28:00,137.653,137.666,137.653,137.66,63200000.0
2005-11-09 17:29:00,137.655,137.655,137.623,137.625,55600000.0
2005-11-09 17:30:00,137.617,137.663,137.616,137.663,141900000.0
2005-11-09 17:31:00,137.663,137.665,137.654,137.665,50300000.0
2005-11-09 17:32:00,137.652,137.652,137.641,137.647,67600000.0
2005-11-09 17:33:00,137.64,137.653,137.64,137.651,67699999.0
2005-11-09 17:34:00,137.653,137.667,137.647,137.667,136000000.0
2005-11-09 17:35:00,137.673,137.678,137.661,137.669,128399997.0
2005-11-09 17:36:00,137.668,137.672,137.662,137.671,100600000.0
2005-11-09 17:37:00,137.68,137.7,137.68,137.7,32400000.0
2005-11-09 17:38:00,137.719,137.727,137.694,137.7,112500000.0
2005-11-09 17:39:00,137.696,137.718,137.696,137.711,67200001.0
2005-11-09 17:40:00,137.712,137.718,137.7,137.71,94900001.0
2005-11-09 17:41:00,137.705,137.705,137.677,137.684,129099999.0
2005-11-09 17:42:00,137.695,137.717,137.695,137.706,30400000.0
2005-11-09 17:43:00,137.708,137.723,137.699,137.721,54900000.0
2005-11-09 17:44:00,137.719,137.719,137.702,137.715,107500001.0
2005-11-09 17:45:00,137.712,137.717,137.701,137.717,116700000.0
2005-11-09 17:46:00,137.714,137.714,137.703,137.71,97500000.0
2005-11-09 17:47:00,137.708,137.708,137.689,137.689,9600000.0
2005-11-09 17:48:00,137.689,137.7,137.675,137.7,78900000.0
2005-11-09 17:49:00,137.707,137.723,137.707,137.713,74800000.0
2005-11-09 17:50:00,137.718,137.728,137.718,137.722,58900000.0
2005-11-09 17:51:00,137.714,137.724,137.703,137.715,78099999.0
2005-11-09 17:52:00,137.712,137.727,137.709,137.709,181400005.0
2005-11-09 17:53:00,137.705,137.716,137.704,137.704,67100000.0
2005-11-09 17:54:00,137.696,137.715,137.692,137.715,68400001.0
2005-11-09 17:55:00,137.705,137.72,137.705,137.705,120700001.0
2005-11-09 17:56:00,137.705,137.718,137.705,137.711,89300001.0
2005-11-09 17:57:00,137.704,137.737,137.704,137.737,79600000.0
2005-11-09 17:58:00,137.74,137.74,137.732,137.733,51599999.0
2005-11-09 17:59:00,137.728,137.743,137.728,137.739,140799999.0
2005-11-09 18:00:00,137.738,137.772,137.731,137.772,50900000.0
2005-11-09 18:01:00,137.762,137.769,137.737,137.74,1310799999.0
2005-11-09 18:02:00,137.745,137.751,137.732,137.74,2095299989.0
2005-11-09 18:03:00,137.727,137.739,137.698,137.698,2043599993.0
2005-11-09 18:04:00,137.696,137.75,137.696,137.744,1539199996.0
2005-11-09 18:05:00,137.753,137.804,137.747,137.801,1794000000.0
2005-11-09 18:06:00,137.803,137.82,137.782,137.82,1150799997.0
2005-11-09 18:07:00,137.822,137.829,137.792,137.829,1852599991.0
2005-11-09 18:08:00,137.83,137.83,137.797,137.813,1594999997.0
2005-11-09 18:09:00,137.812,137.817,137.784,137.8,1127399994.0
2005-11-09 18:10:00,137.803,137.817,137.79,137.792,976799994.0
2005-11-09 18:11:00,137.799,137.825,137.799,137.82,743800005.0
2005-11-09 18:12:00,137.832,137.876,137.828,137.857,895100000.0
2005-11-09 18:13:00,137.865,137.882,137.858,137.873,1266299999.0
2005-11-09 18:14:00,137.875,137.886,137.839,137.839,1406800002.0
2005-11-09 18:15:00,137.839,137.884,137.839,137.865,1597599998.0
2005-11-09 18:16:00,137.865,137.914,137.865,137.897,1505899992.0
2005-11-09 18:17:00,137.9,137.906,137.889,137.889,657499996.0
2005-11-09 18:18:00,137.903,137.926,137.895,137.917,622099997.0
2005-11-09 18:19:00,137.911,137.915,137.893,137.907,708099998.0
2005-11-09 18:20:00,137.897,137.917,137.895,137.897,1402200001.0
2005-11-09 18:21:00,137.903,137.918,137.9,137.902,992899996.0
2005-11-09 18:22:00,137.903,137.922,137.883,137.9,986199998.0
2005-11-09 18:23:00,137.888,137.893,137.873,137.892,1345100002.0
2005-11-09 18:24:00,137.889,137.889,137.87,137.883,1059299999.0
2005-11-09 18:25:00,137.895,137.918,137.886,137.91,1000400002.0
2005-11-09 18:26:00,137.902,137.923,137.902,137.915,1104399995.0
2005-11-09 18:27:00,137.905,137.932,137.899,137.899,750799994.0
2005-11-09 18:28:00,137.91,137.935,137.901,137.935,916900002.0
2005-11-09 18:29:00,137.941,137.958,137.941,137.947,821099999.0
2005-11-09 18:30:00,137.948,137.953,137.929,137.932,583500010.0
2005-11-09 18:31:00,137.932,137.932,137.914,137.932,931399999.0
2005-11-09 18:32:00,137.937,137.967,137.936,137.967,1412799999.0
2005-11-09 18:33:00,137.98,137.997,137.956,137.986,1866099997.0
2005-11-09 18:34:00,137.985,137.989,137.97,137.976,1028099992.0
2005-11-09 18:35:00,137.995,137.998,137.982,137.983,1105499997.0
2005-11-09 18:36:00,137.983,138.0,137.981,138.0,565200002.0
2005-11-09 18:37:00,138.001,138.001,137.984,137.985,547700003.0
2005-11-09 18:38:00,137.985,137.992,137.977,137.992,292099999.0
2005-11-09 18:39:00,137.994,137.994,137.98,137.988,432700003.0
2005-11-09 18:40:00,137.985,138.011,137.975,137.997,1069199996.0
2005-11-09 18:41:00,138.007,138.057,138.007,138.054,310499997.0
2005-11-09 18:42:00,138.04,138.055,138.03,138.03,656800002.0
2005-11-09 18:43:00,138.024,138.043,137.987,138.003,178500000.0
2005-11-09 18:44:00,137.999,138.031,137.995,138.025,560600004.0
2005-11-09 18:45:00,138.023,138.045,138.023,138.03,404799997.0
2005-11-09 18:46:00,138.032,138.07,138.017,138.07,563600002.0
2005-11-09 18:47:00,138.07,138.074,138.058,138.059,174100001.0
2005-11-09 18:48:00,138.062,138.091,138.058,138.058,644400001.0
2005-11-09 18:49:00,138.053,138.057,138.039,138.042,638400000.0
2005-11-09 18:50:00,138.04,138.04,138.022,138.037,613399999.0
2005-11-09 18:51:00,138.037,138.044,138.031,138.04,558200005.0
2005-11-09 18:52:00,138.051,138.051,138.03,138.035,795299995.0
2005-11-09 18:53:00,138.034,138.048,138.027,138.029,1035300007.0
2005-11-09 18:54:00,138.021,138.021,137.997,137.997,697799999.0
2005-11-09 18:55:00,137.996,138.008,137.985,137.987,991300001.0
2005-11-09 18:56:00,137.993,138.04,137.993,138.023,403399998.0
2005-11-09 18:57:00,138.025,138.025,137.985,138.012,547200003.0
2005-11-09 18:58:00,138.01,138.01,137.965,137.976,681799991.0
2005-11-09 18:59:00,137.977,138.02,137.966,138.02,829300000.0
2005-11-09 19:00:00,138.018,138.039,138.016,138.022,373700000.0
2005-11-09 19:01:00,138.021,138.055,138.005,138.055,320599998.0
2005-11-09 19:02:00,138.057,138.07,138.039,138.057,194200001.0
2005-11-09 19:03:00,138.056,138.085,138.046,138.058,692999998.0
2005-11-09 19:04:00,138.055,138.085,138.053,138.08,391600000.0
2005-11-09 19:05:00,138.084,138.085,138.061,138.061,673999993.0
2005-11-09 19:06:00,138.063,138.073,138.053,138.07,836800001.0
2005-11-09 19:07:00,138.072,138.103,138.068,138.068,982999995.0
2005-11-09 19:08:00,138.076,138.122,138.076,138.11,1004899995.0
2005-11-09 19:09:00,138.114,138.127,138.107,138.11,738099999.0
2005-11-09 19:10:00,138.112,138.116,138.092,138.107,155600001.0
2005-11-09 19:11:00,138.111,138.135,138.098,138.105,485400004.0
2005-11-09 19:12:00,138.11,138.124,138.11,138.115,404000002.0
2005-11-09 19:13:00,138.111,138.111,138.08,138.08,131900002.0
2005-11-09 19:14:00,138.068,138.069,138.054,138.067,308200000.0
2005-11-09 19:15:00,138.061,138.069,138.046,138.056,996500003.0
2005-11-09 19:16:00,138.054,138.063,138.046,138.057,446000002.0
2005-11-09 19:17:00,138.04,138.06,138.017,138.028,438900000.0
2005-11-09 19:18:00,138.017,138.027,138.004,138.004,284099997.0
2005-11-09 19:19:00,138.001,138.012,137.999,138.009,757200003.0
2005-11-09 19:20:00,138.018,138.029,138.008,138.013,401999997.0
2005-11-09 19:21:00,138.01,138.01,137.982,137.982,342399997.0
2005-11-09 19:22:00,137.995,138.013,137.995,137.998,57500000.0
2005-11-09 19:23:00,138.013,138.044,138.013,138.037,1153599996.0
2005-11-09 19:24:00,138.039,138.044,138.023,138.033,716899992.0
2005-11-09 19:25:00,138.026,138.026,138.005,138.019,524499995.0
2005-11-09 19:26:00,138.029,138.048,138.026,138.035,1289900001.0
2005-11-09 19:27:00,138.035,138.049,138.035,138.041,784400000.0
2005-11-09 19:28:00,138.04,138.069,138.039,138.057,573600003.0
2005-11-09 19:29:00,138.056,138.061,138.031,138.042,256200000.0
2005-11-09 19:30:00,138.039,138.044,138.029,138.031,617699996.0
2005-11-09 19:31:00,138.027,138.048,138.026,138.034,874400000.0
2005-11-09 19:32:00,138.031,138.048,138.031,138.04,794500001.0
2005-11-09 19:33:00,138.037,138.04,138.022,138.04,528499998.0
2005-11-09 19:34:00,138.041,138.041,138.027,138.03,851799998.0
2005-11-09 19:35:00,138.022,138.029,138.013,138.013,648100001.0
2005-11-09 19:36:00,138.025,138.026,138.013,138.013,468299998.0
2005-11-09 19:37:00,138.001,138.012,138.0,138.005,52399999.0
2005-11-09 19:38:00,138.017,138.076,138.013,138.073,709199994.0
2005-11-09 19:39:00,138.082,138.083,138.05,138.05,675200002.0
2005-11-09 19:40:00,138.053,138.066,138.051,138.06,514699999.0
2005-11-09 19:41:00,138.059,138.077,138.059,138.064,833599998.0
2005-11-09 19:42:00,138.07,138.078,138.059,138.06,496300004.0
2005-11-09 19:43:00,138.068,138.07,138.056,138.056,134900003.0
2005-11-09 19:44:00,138.055,138.072,138.055,138.066,520599994.0
2005-11-09 19:45:00,138.067,138.108,138.067,138.106,102300000.0
2005-11-09 19:46:00,138.114,138.127,138.114,138.116,304199999.0
2005-11-09 19:47:00,138.113,138.113,138.081,138.105,207899999.0
2005-11-09 19:48:00,138.092,138.107,138.089,138.105,743699996.0
2005-11-09 19:49:00,138.102,138.12,138.102,138.103,317899997.0
2005-11-09 19:50:00,138.111,138.116,138.104,138.11,425899997.0
2005-11-09 19:51:00,138.11,138.116,138.096,138.109,446400001.0
2005-11-09 19:52:00,138.107,138.111,138.096,138.096,552000002.0
2005-11-09 19:53:00,138.1,138.106,138.093,138.1,447100001.0
2005-11-09 19:54:00,138.098,138.113,138.095,138.098,316700002.0
2005-11-09 19:55:00,138.095,138.104,138.089,138.09,181099999.0
2005-11-09 19:56:00,138.085,138.088,138.07,138.088,321400000.0
2005-11-09 19:57:00,138.079,138.089,138.069,138.077,705100001.0
2005-11-09 19:58:00,138.074,138.085,138.065,138.067,600299998.0
2005-11-09 19:59:00,138.075,138.125,138.07,138.107,649399995.0
2005-11-09 20:00:00,138.111,138.111,138.083,138.083,286300003.0
2005-11-09 20:01:00,138.083,138.099,138.083,138.098,376000000.0
2005-11-09 20:02:00,138.099,138.103,138.075,138.075,303300004.0
2005-11-09 20:03:00,138.085,138.09,138.049,138.055,244899998.0
2005-11-09 20:04:00,138.048,138.053,138.035,138.048,464700001.0
2005-11-09 20:05:00,138.05,138.061,138.04,138.042,637600000.0
2005-11-09 20:06:00,138.047,138.054,138.042,138.05,584200002.0
2005-11-09 20:07:00,138.05,138.084,138.05,138.084,217800000.0
2005-11-09 20:08:00,138.086,138.091,138.076,138.087,581599997.0
2005-11-09 20:09:00,138.089,138.096,138.081,138.088,368399999.0
2005-11-09 20:10:00,138.08,138.085,138.059,138.085,374499994.0
2005-11-09 20:11:00,138.096,138.1,138.086,138.089,786300003.0
2005-11-09 20:12:00,138.086,138.117,138.086,138.107,552700001.0
2005-11-09 20:13:00,138.104,138.104,138.078,138.089,397599999.0
2005-11-09 20:14:00,138.082,138.118,138.073,138.099,586600003.0
2005-11-09 20:15:00,138.102,138.103,138.083,138.093,678599994.0
2005-11-09 20:16:00,138.094,138.125,138.094,138.107,582299996.0
2005-11-09 20:17:00,138.107,138.125,138.107,138.125,256100001.0
2005-11-09 20:18:00,138.133,138.156,138.133,138.14,231799998.0
2005-11-09 20:19:00,138.13,138.136,138.124,138.126,420999998.0
2005-11-09 20:20:00,138.129,138.179,138.121,138.178,242500000.0
2005-11-09 20:21:00,138.184,138.215,138.184,138.215,517599996.0
2005-11-09 20:22:00,138.226,138.257,138.225,138.23,456000001.0
2005-11-09 20:23:00,138.235,138.253,138.22,138.22,493799999.0
2005-11-09 20:24:00,138.218,138.225,138.205,138.212,128400000.0
2005-11-09 20:25:00,138.198,138.226,138.172,138.216,415399999.0
2005-11-09 20:26:00,138.214,138.214,138.189,138.192,311899999.0
2005-11-09 20:27:00,138.19,138.197,138.171,138.172,548800000.0
2005-11-09 20:28:00,138.164,138.182,138.164,138.178,1031900005.0
2005-11-09 20:29:00,138.178,138.193,138.172,138.193,1280199999.0
2005-11-09 20:30:00,138.202,138.22,138.199,138.217,1683399992.0
2005-11-09 20:31:00,138.22,138.233,138.197,138.233,1455600003.0
2005-11-09 20:32:00,138.242,138.265,138.241,138.265,1012699997.0
2005-11-09 20:33:00,138.263,138.272,138.224,138.246,554100002.0
2005-11-09 20:34:00,138.233,138.238,138.217,138.217,425100002.0
2005-11-09 20:35:00,138.215,138.216,138.176,138.185,419499999.0
2005-11-09 20:36:00,138.181,138.2,138.179,138.19,709800000.0
2005-11-09 20:37:00,138.19,138.207,138.173,138.189,496500001.0
2005-11-09 20:38:00,138.192,138.192,138.16,138.18,1032799999.0
2005-11-09 20:39:00,138.18,138.188,138.167,138.172,772400002.0
2005-11-09 20:40:00,138.166,138.177,138.159,138.177,914600002.0
2005-11-09 20:41:00,138.168,138.17,138.148,138.157,495500005.0
2005-11-09 20:42:00,138.159,138.175,138.143,138.175,343300002.0
2005-11-09 20:43:00,138.169,138.169,138.134,138.154,562400003.0
2005-11-09 20:44:00,138.155,138.167,138.136,138.167,868300000.0
2005-11-09 20:45:00,138.186,138.198,138.174,138.175,680000001.0
2005-11-09 20:46:00,138.178,138.187,138.168,138.187,771599995.0
2005-11-09 20:47:00,138.185,138.2,138.182,138.184,764000001.0
2005-11-09 20:48:00,138.19,138.197,138.178,138.179,562599998.0
2005-11-09 20:49:00,138.185,138.217,138.185,138.215,386499999.0
2005-11-09 20:50:00,138.206,138.21,138.191,138.195,1358000006.0
2005-11-09 20:51:00,138.197,138.215,138.197,138.201,528500000.0
2005-11-09 20:52:00,138.203,138.208,138.201,138.201,247199997.0
2005-11-09 20:53:00,138.196,138.196,138.169,138.187,792100001.0
2005-11-09 20:54:00,138.173,138.186,138.173,138.186,373199997.0
2005-11-09 20:55:00,138.183,138.198,138.18,138.184,980099995.0
2005-11-09 20:56:00,138.193,138.212,138.178,138.185,1012299993.0
2005-11-09 20:57:00,138.189,138.225,138.189,138.203,966100006.0
2005-11-09 20:58:00,138.221,138.228,138.204,138.212,1038599996.0
2005-11-09 20:59:00,138.213,138.233,138.213,138.228,1134200002.0
2005-11-09 21:00:00,138.233,138.239,138.208,138.213,1116799998.0
2005-11-09 21:01:00,138.217,138.222,138.204,138.216,880299996.0
2005-11-09 21:02:00,138.21,138.218,138.2,138.2,581299998.0
2005-11-09 21:03:00,138.193,138.2,138.182,138.193,907499999.0
2005-11-09 21:04:00,138.195,138.2,138.19,138.198,490800001.0
2005-11-09 21:05:00,138.2,138.205,138.192,138.205,717899998.0
2005-11-09 21:06:00,138.2,138.205,138.192,138.197,577199999.0
2005-11-09 21:07:00,138.205,138.236,138.205,138.236,432599995.0
2005-11-09 21:08:00,138.236,138.239,138.218,138.224,365500000.0
2005-11-09 21:09:00,138.24,138.255,138.24,138.255,226500000.0
2005-11-09 21:10:00,138.259,138.262,138.249,138.259,312999999.0
2005-11-09 21:11:00,138.252,138.255,138.242,138.25,258600001.0
2005-11-09 21:12:00,138.254,138.268,138.247,138.258,354700000.0
2005-11-09 21:13:00,138.262,138.287,138.257,138.287,625900000.0
2005-11-09 21:14:00,138.282,138.301,138.275,138.283,844399996.0
2005-11-09 21:15:00,138.281,138.292,138.274,138.274,687899998.0
2005-11-09 21:16:00,138.274,138.295,138.268,138.287,585200003.0
2005-11-09 21:17:00,138.29,138.295,138.275,138.278,807999998.0
2005-11-09 21:18:00,138.281,138.296,138.275,138.287,222599999.0
2005-11-09 21:19:00,138.283,138.291,138.268,138.268,504699999.0
2005-11-09 21:20:00,138.273,138.277,138.255,138.275,1034099998.0
2005-11-09 21:21:00,138.276,138.29,138.267,138.277,788899996.0
2005-11-09 21:22:00,138.272,138.282,138.26,138.26,860000003.0
2005-11-09 21:23:00,138.273,138.289,138.272,138.278,598600003.0
2005-11-09 21:24:00,138.27,138.294,138.269,138.287,539400001.0
2005-11-09 21:25:00,138.288,138.302,138.278,138.302,658599996.0
2005-11-09 21:26:00,138.302,138.302,138.28,138.285,338299998.0
2005-11-09 21:27:00,138.294,138.305,138.29,138.3,265599997.0
2005-11-09 21:28:00,138.299,138.316,138.299,138.309,60799999.0
2005-11-09 21:29:00,138.31,138.32,138.297,138.297,293999993.0
2005-11-09 21:30:00,138.294,138.315,138.293,138.299,183699998.0
2005-11-09 21:31:00,138.298,138.308,138.298,138.302,107099999.0
2005-11-09 21:32:00,138.304,138.319,138.302,138.319,731899999.0
2005-11-09 21:33:00,138.321,138.326,138.315,138.32,125099998.0
2005-11-09 21:34:00,138.319,138.328,138.297,138.303,311600001.0
2005-11-09 21:35:00,138.3,138.314,138.295,138.314,276999999.0
2005-11-09 21:36:00,138.32,138.329,138.32,138.325,206199996.0
2005-11-09 21:37:00,138.333,138.358,138.333,138.348,168800000.0
2005-11-09 21:38:00,138.353,138.366,138.351,138.362,172299999.0
2005-11-09 21:39:00,138.362,138.369,138.357,138.369,303499999.0
2005-11-09 21:40:00,138.363,138.38,138.363,138.369,254800000.0
2005-11-09 21:41:00,138.37,138.375,138.364,138.375,123800000.0
2005-11-09 21:42:00,138.378,138.385,138.376,138.378,252000001.0
2005-11-09 21:43:00,138.37,138.381,138.367,138.37,451199998.0
2005-11-09 21:44:00,138.376,138.385,138.367,138.377,700900003.0
2005-11-09 21:45:00,138.381,138.387,138.374,138.38,283500001.0
2005-11-09 21:46:00,138.379,138.384,138.37,138.375,534199996.0
2005-11-09 21:47:00,138.377,138.377,138.36,138.36,364899996.0
2005-11-09 21:48:00,138.354,138.379,138.354,138.375,99000002.0
2005-11-09 21:49:00,138.367,138.376,138.358,138.368,134099999.0
2005-11-09 21:50:00,138.371,138.389,138.361,138.389,72900000.0
2005-11-09 21:51:00,138.4,138.4,138.383,138.394,159299999.0
2005-11-09 21:52:00,138.387,138.402,138.387,138.389,164800000.0
2005-11-09 21:53:00,138.384,138.384,138.377,138.377,138899999.0
2005-11-09 21:54:00,138.376,138.382,138.372,138.379,106399998.0
2005-11-09 21:55:00,138.337,138.343,138.312,138.34,65600000.0
2005-11-09 21:56:00,138.385,138.385,138.385,138.385,70599998.0
2005-11-09 21:57:00,138.367,138.368,138.327,138.358,171399998.0
2005-11-09 21:58:00,138.371,138.392,138.371,138.392,93799998.0
2005-11-09 21:59:00,138.375,138.376,138.353,138.353,128599999.0
2005-11-09 22:00:00,138.355,138.37,138.355,138.365,286300001.0
2005-11-09 22:01:00,138.366,138.372,138.351,138.355,439500000.0
2005-11-09 22:02:00,138.35,138.363,138.345,138.35,491699995.0
2005-11-09 22:03:00,138.35,138.36,138.341,138.341,86900000.0
2005-11-09 22:04:00,138.343,138.35,138.333,138.35,326999992.0
2005-11-09 22:05:00,138.333,138.334,138.316,138.316,100100000.0
2005-11-09 22:06:00,138.31,138.31,138.305,138.31,99900000.0
2005-11-09 22:07:00,138.313,138.316,138.308,138.313,78899999.0
2005-11-09 22:08:00,138.308,138.308,138.278,138.287,189899997.0
2005-11-09 22:09:00,138.278,138.278,138.273,138.278,67199999.0
2005-11-09 22:10:00,138.285,138.306,138.285,138.299,144700000.0
2005-11-09 22:11:00,138.305,138.317,138.302,138.317,131899998.0
2005-11-09 22:12:00,138.316,138.32,138.3,138.3,185499997.0
2005-11-09 22:13:00,138.302,138.311,138.299,138.311,72800000.0
2005-11-09 22:14:00,138.319,138.324,138.298,138.299,70000000.0
2005-11-09 22:15:00,138.297,138.304,138.294,138.302,143600001.0
2005-11-09 22:16:00,138.308,138.313,138.298,138.308,182100001.0
2005-11-09 22:17:00,138.3,138.3,138.292,138.292,79800001.0
2005-11-09 22:18:00,138.288,138.288,138.282,138.282,162300003.0
2005-11-09 22:19:00,138.278,138.281,138.273,138.279,142300003.0
2005-11-09 22:20:00,138.278,138.287,138.273,138.286,101499999.0
2005-11-09 22:21:00,138.295,138.295,138.29,138.293,42500000.0
2005-11-09 22:22:00,138.293,138.295,138.288,138.29,126000000.0
2005-11-09 22:23:00,138.288,138.288,138.279,138.28,267699995.0
2005-11-09 22:24:00,138.276,138.276,138.259,138.26,109900000.0
2005-11-09 22:25:00,138.256,138.269,138.246,138.246,282099996.0
2005-11-09 22:26:00,138.247,138.262,138.24,138.24,135699997.0
2005-11-09 22:27:00,138.244,138.261,138.235,138.26,670799993.0
2005-11-09 22:28:00,138.263,138.28,138.261,138.28,232000000.0
2005-11-09 22:29:00,138.288,138.297,138.279,138.297,86100001.0
2005-11-09 22:30:00,138.289,138.289,138.27,138.286,168400000.0
2005-11-09 22:31:00,138.269,138.282,138.263,138.263,170700001.0
2005-11-09 22:32:00,138.263,138.27,138.26,138.265,137599998.0
2005-11-09 22:33:00,138.276,138.305,138.276,138.305,245699998.0
2005-11-09 22:34:00,138.307,138.307,138.287,138.292,234700001.0
2005-11-09 22:35:00,138.287,138.29,138.285,138.288,184600003.0
2005-11-09 22:36:00,138.288,138.289,138.265,138.275,536299999.0
2005-11-09 22:37:00,138.278,138.285,138.276,138.283,242800002.0
2005-11-09 22:38:00,138.287,138.295,138.282,138.282,216300001.0
2005-11-09 22:39:00,138.285,138.297,138.285,138.295,244200000.0
2005-11-09 22:40:00,138.293,138.296,138.273,138.286,425199997.0
2005-11-09 22:41:00,138.29,138.29,138.282,138.282,101699999.0
2005-11-09 22:42:00,138.293,138.3,138.289,138.295,190300004.0
2005-11-09 22:43:00,138.304,138.304,138.29,138.298,109300000.0
2005-11-09 22:44:00,138.301,138.307,138.297,138.301,299799998.0
2005-11-09 22:45:00,138.302,138.309,138.293,138.309,245200001.0
2005-11-09 22:46:00,138.312,138.323,138.309,138.32,34500000.0
2005-11-09 22:47:00,138.309,138.314,138.308,138.309,144200002.0
2005-11-09 22:48:00,138.302,138.308,138.294,138.298,301800000.0
2005-11-09 22:49:00,138.296,138.307,138.287,138.302,342099997.0
2005-11-09 22:50:00,138.3,138.3,138.295,138.295,126900000.0
2005-11-09 22:51:00,138.293,138.297,138.279,138.29,189099998.0
2005-11-09 22:52:00,138.296,138.307,138.293,138.307,189199998.0
2005-11-09 22:53:00,138.304,138.314,138.297,138.297,143599998.0
2005-11-09 22:54:00,138.295,138.299,138.292,138.294,180699997.0
2005-11-09 22:55:00,138.288,138.305,138.288,138.302,129099999.0
2005-11-09 22:56:00,138.308,138.308,138.298,138.302,124799998.0
2005-11-09 22:57:00,138.298,138.312,138.293,138.312,150899999.0
2005-11-09 22:58:00,138.318,138.318,138.302,138.305,89499999.0
2005-11-09 22:59:00,138.315,138.315,138.282,138.295,111400000.0
2005-11-09 23:00:00,138.309,138.309,138.292,138.297,57700000.0
2005-11-09 23:01:00,138.295,138.295,138.267,138.281,77500000.0
2005-11-09 23:02:00,138.278,138.292,138.278,138.287,151000000.0
2005-11-09 23:03:00,138.285,138.287,138.274,138.276,79100000.0
2005-11-09 23:04:00,138.288,138.295,138.288,138.295,22600000.0
2005-11-09 23:05:00,138.299,138.307,138.292,138.292,78099999.0
2005-11-09 23:06:00,138.297,138.297,138.284,138.29,174299997.0
2005-11-09 23:07:00,138.299,138.3,138.283,138.295,109299998.0
2005-11-09 23:08:00,138.288,138.299,138.288,138.295,85600001.0
2005-11-09 23:09:00,138.307,138.324,138.307,138.319,47200000.0
2005-11-09 23:10:00,138.316,138.326,138.302,138.322,122700000.0
2005-11-09 23:11:00,138.312,138.312,138.306,138.306,19200000.0
2005-11-09 23:12:00,138.303,138.323,138.291,138.321,171400002.0
2005-11-09 23:13:00,138.326,138.327,138.326,138.327,29900000.0
2005-11-09 23:14:00,138.34,138.34,138.325,138.329,23200000.0
2005-11-09 23:15:00,138.321,138.321,138.301,138.306,43600001.0
2005-11-09 23:16:00,138.306,138.306,138.288,138.299,132599996.0
2005-11-09 23:17:00,138.302,138.313,138.296,138.307,81400001.0
2005-11-09 23:18:00,138.302,138.31,138.293,138.293,88900000.0
2005-11-09 23:19:00,138.298,138.298,138.29,138.291,118399997.0
2005-11-09 23:20:00,138.29,138.29,138.272,138.272,81400002.0
2005-11-09 23:21:00,138.274,138.286,138.274,138.279,47700000.0
2005-11-09 23:22:00,138.277,138.277,138.263,138.27,167799997.0
2005-11-09 23:23:00,138.273,138.281,138.269,138.272,85300000.0
2005-11-09 23:24:00,138.269,138.269,138.246,138.256,87899999.0
2005-11-09 23:25:00,138.265,138.276,138.265,138.276,67099999.0
2005-11-09 23:26:00,138.273,138.277,138.268,138.268,67400000.0
2005-11-09 23:27:00,138.274,138.274,138.271,138.271,31600000.0
2005-11-09 23:28:00,138.276,138.28,138.268,138.268,78799999.0
2005-11-09 23:29:00,138.268,138.284,138.268,138.278,103900002.0
2005-11-09 23:30:00,138.282,138.296,138.282,138.294,94199999.0
2005-11-09 23:31:00,138.305,138.312,138.299,138.306,48800000.0
2005-11-09 23:32:00,138.307,138.315,138.307,138.307,87100001.0
2005-11-09 23:33:00,138.315,138.317,138.312,138.312,50400000.0
2005-11-09 23:34:00,138.31,138.319,138.305,138.305,82200000.0
2005-11-09 23:35:00,138.307,138.307,138.296,138.299,71500000.0
2005-11-09 23:36:00,138.293,138.307,138.293,138.297,52200000.0
2005-11-09 23:37:00,138.302,138.32,138.298,138.32,56700001.0
2005-11-09 23:38:00,138.317,138.32,138.303,138.305,110600002.0
2005-11-09 23:39:00,138.301,138.309,138.292,138.309,86699999.0
2005-11-09 23:40:00,138.307,138.307,138.292,138.293,116500000.0
2005-11-09 23:41:00,138.293,138.304,138.288,138.293,116999998.0
2005-11-09 23:42:00,138.288,138.292,138.278,138.29,101500001.0
2005-11-09 23:43:00,138.286,138.286,138.284,138.284,41500000.0
2005-11-09 23:44:00,138.275,138.297,138.275,138.297,90499999.0
2005-11-09 23:45:00,138.303,138.309,138.299,138.309,99100001.0
2005-11-09 23:46:00,138.305,138.307,138.29,138.307,62600000.0
2005-11-09 23:47:00,138.306,138.309,138.299,138.308,44200000.0
2005-11-09 23:48:00,138.301,138.301,138.291,138.293,93900000.0
2005-11-09 23:49:00,138.293,138.298,138.29,138.292,62500000.0
2005-11-09 23:50:00,138.296,138.296,138.283,138.283,58300000.0
2005-11-09 23:51:00,138.273,138.286,138.267,138.275,129800003.0
2005-11-09 23:52:00,138.276,138.291,138.273,138.283,153699999.0
2005-11-09 23:53:00,138.282,138.289,138.274,138.274,72799999.0
2005-11-09 23:54:00,138.275,138.275,138.254,138.26,40000000.0
2005-11-09 23:55:00,138.258,138.266,138.246,138.246,37400000.0
2005-11-09 23:56:00,138.244,138.248,138.225,138.23,119200001.0
2005-11-09 23:57:00,138.23,138.233,138.229,138.23,53800000.0
2005-11-09 23:58:00,138.217,138.235,138.214,138.234,73199999.0
2005-11-09 23:59:00,138.24,138.245,138.237,138.245,144400000.0
2005-11-10 00:00:00,138.21,138.21,138.156,138.18,126200001.0
2005-11-10 00:01:00,138.182,138.216,138.155,138.207,92199998.0
2005-11-10 00:02:00,138.165,138.229,138.153,138.214,122099997.0
2005-11-10 00:03:00,138.2,138.234,138.168,138.234,70300000.0
2005-11-10 00:04:00,138.19,138.223,138.18,138.208,130100003.0
2005-11-10 00:05:00,138.205,138.248,138.201,138.24,147199998.0
2005-11-10 00:06:00,138.192,138.236,138.187,138.219,202199999.0
2005-11-10 00:07:00,138.227,138.232,138.194,138.207,76400000.0
2005-11-10 00:08:00,138.206,138.227,138.198,138.216,137499998.0
2005-11-10 00:09:00,138.188,138.222,138.188,138.222,72699999.0
2005-11-10 00:10:00,138.179,138.23,138.177,138.21,83599998.0
2005-11-10 00:11:00,138.242,138.243,138.203,138.218,112500001.0
2005-11-10 00:12:00,138.23,138.23,138.178,138.208,119599999.0
2005-11-10 00:13:00,138.215,138.237,138.197,138.207,50500000.0
2005-11-10 00:14:00,138.217,138.254,138.201,138.254,130899999.0
2005-11-10 00:15:00,138.26,138.26,138.212,138.242,157800002.0
2005-11-10 00:16:00,138.236,138.247,138.208,138.237,110400000.0
2005-11-10 00:17:00,138.23,138.246,138.224,138.239,81499998.0
2005-11-10 00:18:00,138.234,138.26,138.234,138.247,88299997.0
2005-11-10 00:19:00,138.246,138.289,138.246,138.278,42200001.0
2005-11-10 00:20:00,138.265,138.277,138.243,138.249,125400000.0
2005-11-10 00:21:00,138.246,138.261,138.245,138.254,180899997.0
2005-11-10 00:22:00,138.208,138.244,138.2,138.23,106600002.0
2005-11-10 00:23:00,138.228,138.247,138.213,138.247,85100000.0
2005-11-10 00:24:00,138.262,138.27,138.225,138.239,114400000.0
2005-11-10 00:25:00,138.247,138.271,138.228,138.263,96100001.0
2005-11-10 00:26:00,138.26,138.277,138.255,138.257,109299998.0
2005-11-10 00:27:00,138.255,138.265,138.255,138.265,19200000.0
2005-11-10 00:28:00,138.275,138.28,138.264,138.264,112299999.0
2005-11-10 00:29:00,138.242,138.262,138.233,138.25,85100000.0
2005-11-10 00:30:00,138.281,138.295,138.273,138.295,82799999.0
2005-11-10 00:31:00,138.303,138.303,138.283,138.292,112200000.0
2005-11-10 00:32:00,138.298,138.298,138.298,138.298,14400000.0
2005-11-10 00:33:00,138.298,138.298,138.291,138.292,95499999.0
2005-11-10 00:34:00,138.295,138.316,138.295,138.304,93800000.0
2005-11-10 00:35:00,138.305,138.315,138.3,138.315,59099999.0
2005-11-10 00:36:00,138.312,138.312,138.305,138.305,110100001.0
2005-11-10 00:37:00,138.3,138.3,138.286,138.289,115400001.0
2005-11-10 00:38:00,138.288,138.304,138.288,138.292,137500001.0
2005-11-10 00:39:00,138.293,138.306,138.291,138.306,161300000.0
2005-11-10 00:40:00,138.298,138.298,138.286,138.292,27900000.0
2005-11-10 00:41:00,138.285,138.293,138.28,138.293,20900000.0
2005-11-10 00:42:00,138.292,138.3,138.289,138.299,116599999.0
2005-11-10 00:43:00,138.31,138.323,138.308,138.309,144400001.0
2005-11-10 00:44:00,138.312,138.317,138.304,138.309,148900001.0
2005-11-10 00:45:00,138.312,138.322,138.312,138.312,64699998.0
2005-11-10 00:46:00,138.316,138.316,138.305,138.305,40000000.0
2005-11-10 00:47:00,138.312,138.317,138.309,138.309,112699998.0
2005-11-10 00:48:00,138.324,138.331,138.316,138.321,67099999.0
2005-11-10 00:49:00,138.308,138.311,138.302,138.302,87200000.0
2005-11-10 00:50:00,138.289,138.308,138.289,138.308,27200000.0
2005-11-10 00:51:00,138.319,138.325,138.312,138.32,143500000.0
2005-11-10 00:52:00,138.318,138.327,138.31,138.326,81600000.0
2005-11-10 00:53:00,138.323,138.323,138.32,138.32,57799998.0
2005-11-10 00:54:00,138.32,138.323,138.31,138.32,75900000.0
2005-11-10 00:55:00,138.313,138.322,138.311,138.317,177299998.0
2005-11-10 00:56:00,138.318,138.344,138.316,138.332,56400000.0
2005-11-10 00:57:00,138.329,138.338,138.314,138.317,54699999.0
2005-11-10 00:58:00,138.322,138.327,138.322,138.325,140699996.0
2005-11-10 00:59:00,138.316,138.316,138.292,138.292,68600001.0
2005-11-10 01:00:00,138.295,138.301,138.286,138.298,90399999.0
2005-11-10 01:01:00,138.297,138.297,138.286,138.297,139899998.0
2005-11-10 01:02:00,138.278,138.292,138.264,138.288,122200002.0
2005-11-10 01:03:00,138.3,138.312,138.295,138.312,140900001.0
2005-11-10 01:04:00,138.308,138.319,138.294,138.294,130099999.0
2005-11-10 01:05:00,138.293,138.295,138.284,138.293,86999999.0
2005-11-10 01:06:00,138.297,138.297,138.285,138.285,138400001.0
2005-11-10 01:07:00,138.285,138.298,138.285,138.298,83499999.0
2005-11-10 01:08:00,138.303,138.313,138.289,138.313,68199999.0
2005-11-10 01:09:00,138.322,138.356,138.322,138.355,105999998.0
2005-11-10 01:10:00,138.358,138.365,138.349,138.36,126800000.0
2005-11-10 01:11:00,138.348,138.368,138.348,138.365,80300001.0
2005-11-10 01:12:00,138.37,138.385,138.367,138.372,73599999.0
2005-11-10 01:13:00,138.373,138.384,138.372,138.372,108900003.0
2005-11-10 01:14:00,138.373,138.381,138.365,138.371,61599999.0
2005-11-10 01:15:00,138.38,138.383,138.363,138.363,111299999.0
2005-11-10 01:16:00,138.368,138.387,138.349,138.387,162600001.0
2005-11-10 01:17:00,138.386,138.416,138.386,138.403,102399999.0
2005-11-10 01:18:00,138.41,138.416,138.404,138.416,151300001.0
2005-11-10 01:19:00,138.418,138.449,138.417,138.442,100900000.0
2005-11-10 01:20:00,138.445,138.445,138.436,138.44,156500001.0
2005-11-10 01:21:00,138.433,138.478,138.432,138.478,103799999.0
2005-11-10 01:22:00,138.479,138.483,138.462,138.476,116699999.0
2005-11-10 01:23:00,138.482,138.499,138.482,138.484,96600002.0
2005-11-10 01:24:00,138.472,138.492,138.472,138.482,54200002.0
2005-11-10 01:25:00,138.498,138.514,138.498,138.506,75999999.0
2005-11-10 01:26:00,138.497,138.497,138.466,138.488,92400000.0
2005-11-10 01:27:00,138.499,138.516,138.499,138.516,62600000.0
2005-11-10 01:28:00,138.516,138.548,138.516,138.548,101099999.0
2005-11-10 01:29:00,138.563,138.563,138.551,138.56,80900000.0
2005-11-10 01:30:00,138.555,138.565,138.548,138.563,117900000.0
2005-11-10 01:31:00,138.555,138.555,138.539,138.548,148500000.0
2005-11-10 01:32:00,138.54,138.57,138.54,138.57,97999999.0
2005-11-10 01:33:00,138.573,138.589,138.573,138.575,167999999.0
2005-11-10 01:34:00,138.546,138.581,138.525,138.561,182999998.0
2005-11-10 01:35:00,138.58,138.58,138.525,138.556,81299999.0
2005-11-10 01:36:00,138.561,138.57,138.526,138.548,87200000.0
2005-11-10 01:37:00,138.574,138.588,138.574,138.588,90700002.0
2005-11-10 01:38:00,138.594,138.602,138.592,138.592,72800002.0
2005-11-10 01:39:00,138.598,138.603,138.59,138.593,108199999.0
2005-11-10 01:40:00,138.579,138.579,138.556,138.561,77600000.0
2005-11-10 01:41:00,138.56,138.565,138.56,138.56,32200000.0
2005-11-10 01:42:00,138.568,138.581,138.564,138.57,171800004.0
2005-11-10 01:43:00,138.56,138.59,138.56,138.59,96299998.0
2005-11-10 01:44:00,138.602,138.609,138.596,138.6,57700000.0
2005-11-10 01:45:00,138.6,138.61,138.595,138.61,64700000.0
2005-11-10 01:46:00,138.615,138.62,138.597,138.617,112599999.0
2005-11-10 01:47:00,138.625,138.638,138.625,138.635,80100000.0
2005-11-10 01:48:00,138.625,138.63,138.623,138.63,64699999.0
2005-11-10 01:49:00,138.621,138.629,138.62,138.624,23900000.0
2005-11-10 01:50:00,138.608,138.625,138.608,138.625,123000002.0
2005-11-10 01:51:00,138.618,138.618,138.592,138.6,77100000.0
2005-11-10 01:52:00,138.603,138.616,138.603,138.616,24400000.0
2005-11-10 01:53:00,138.615,138.615,138.596,138.611,118999999.0
2005-11-10 01:54:00,138.61,138.61,138.59,138.59,70100001.0
2005-11-10 01:55:00,138.608,138.622,138.599,138.622,68699999.0
2005-11-10 01:56:00,138.617,138.636,138.601,138.636,158100001.0
2005-11-10 01:57:00,138.644,138.652,138.641,138.65,90800002.0
2005-11-10 01:58:00,138.651,138.668,138.638,138.668,96000002.0
2005-11-10 01:59:00,138.663,138.67,138.638,138.645,209299999.0
2005-11-10 02:00:00,138.639,138.656,138.637,138.647,147999997.0
2005-11-10 02:01:00,138.65,138.65,138.593,138.593,179699998.0
2005-11-10 02:02:00,138.575,138.587,138.566,138.57,102300002.0
2005-11-10 02:03:00,138.563,138.563,138.532,138.537,92899999.0
2005-11-10 02:04:00,138.528,138.528,138.508,138.51,144499997.0
2005-11-10 02:05:00,138.506,138.519,138.501,138.501,49100000.0
2005-11-10 02:06:00,138.506,138.513,138.503,138.513,88900000.0
2005-11-10 02:07:00,138.502,138.518,138.502,138.507,58900000.0
2005-11-10 02:08:00,138.515,138.533,138.515,138.533,97900001.0
2005-11-10 02:09:00,138.541,138.541,138.524,138.528,72000001.0
2005-11-10 02:10:00,138.532,138.538,138.53,138.538,97299997.0
2005-11-10 02:11:00,138.532,138.54,138.53,138.53,71600001.0
2005-11-10 02:12:00,138.524,138.529,138.513,138.523,36000000.0
2005-11-10 02:13:00,138.535,138.542,138.532,138.532,78100001.0
2005-11-10 02:14:00,138.532,138.535,138.524,138.524,144400003.0
2005-11-10 02:15:00,138.524,138.527,138.509,138.52,148099999.0
2005-11-10 02:16:00,138.513,138.513,138.504,138.511,95800000.0
2005-11-10 02:17:00,138.51,138.51,138.477,138.495,99600002.0
2005-11-10 02:18:00,138.5,138.501,138.494,138.497,84300000.0
2005-11-10 02:19:00,138.492,138.5,138.492,138.499,157299998.0
2005-11-10 02:20:00,138.501,138.501,138.482,138.482,82600000.0
2005-11-10 02:21:00,138.485,138.495,138.485,138.485,73299999.0
2005-11-10 02:22:00,138.487,138.495,138.483,138.49,84799999.0
2005-11-10 02:23:00,138.495,138.507,138.495,138.495,57500001.0
2005-11-10 02:24:00,138.495,138.495,138.485,138.495,53000000.0
2005-11-10 02:25:00,138.486,138.494,138.486,138.491,79100001.0
2005-11-10 02:26:00,138.485,138.485,138.467,138.467,49100000.0
2005-11-10 02:27:00,138.462,138.47,138.462,138.463,84900002.0
2005-11-10 02:28:00,138.458,138.465,138.458,138.46,97400000.0
2005-11-10 02:29:00,138.453,138.458,138.446,138.452,81700000.0
2005-11-10 02:30:00,138.443,138.455,138.431,138.455,166500001.0
2005-11-10 02:31:00,138.442,138.459,138.442,138.45,86400000.0
2005-11-10 02:32:00,138.45,138.461,138.447,138.45,68500000.0
2005-11-10 02:33:00,138.45,138.457,138.45,138.457,106399999.0
2005-11-10 02:34:00,138.445,138.452,138.434,138.452,66600000.0
2005-11-10 02:35:00,138.437,138.437,138.391,138.412,100600001.0
2005-11-10 02:36:00,138.412,138.431,138.398,138.398,139400000.0
2005-11-10 02:37:00,138.403,138.425,138.403,138.413,63499999.0
2005-11-10 02:38:00,138.425,138.443,138.425,138.438,76800001.0
2005-11-10 02:39:00,138.433,138.436,138.425,138.425,143799995.0
2005-11-10 02:40:00,138.418,138.418,138.409,138.418,148200002.0
2005-11-10 02:41:00,138.414,138.421,138.411,138.411,75400000.0
2005-11-10 02:42:00,138.41,138.418,138.41,138.411,33600000.0
2005-11-10 02:43:00,138.407,138.415,138.407,138.411,28900000.0
2005-11-10 02:44:00,138.42,138.439,138.42,138.431,73600002.0
2005-11-10 02:45:00,138.426,138.426,138.409,138.411,102299999.0
2005-11-10 02:46:00,138.404,138.404,138.38,138.398,51200000.0
2005-11-10 02:47:00,138.405,138.405,138.38,138.4,69600000.0
2005-11-10 02:48:00,138.402,138.406,138.395,138.395,40800000.0
2005-11-10 02:49:00,138.402,138.405,138.4,138.405,21000000.0
2005-11-10 02:50:00,138.391,138.391,138.365,138.379,110699999.0
2005-11-10 02:51:00,138.38,138.395,138.372,138.372,51000000.0
2005-11-10 02:52:00,138.365,138.365,138.344,138.35,75099999.0
2005-11-10 02:53:00,138.339,138.352,138.331,138.35,113699999.0
2005-11-10 02:54:00,138.348,138.376,138.344,138.361,62700000.0
2005-11-10 02:55:00,138.333,138.354,138.32,138.346,57699999.0
2005-11-10 02:56:00,138.354,138.38,138.338,138.338,180899999.0
2005-11-10 02:57:00,138.341,138.354,138.337,138.337,82799999.0
2005-11-10 02:58:00,138.348,138.357,138.348,138.357,58700002.0
2005-11-10 02:59:00,138.368,138.38,138.358,138.358,119299998.0
2005-11-10 03:00:00,138.353,138.353,138.291,138.295,126100002.0
2005-11-10 03:01:00,138.307,138.33,138.307,138.33,90599999.0
2005-11-10 03:02:00,138.345,138.355,138.335,138.34,96200001.0
2005-11-10 03:03:00,138.343,138.369,138.342,138.369,94300001.0
2005-11-10 03:04:00,138.372,138.372,138.368,138.368,13600000.0
2005-11-10 03:05:00,138.365,138.376,138.365,138.372,84799998.0
2005-11-10 03:06:00,138.375,138.375,138.359,138.364,96699998.0
2005-11-10 03:07:00,138.365,138.366,138.346,138.352,115400000.0
2005-11-10 03:08:00,138.36,138.37,138.36,138.363,70200000.0
2005-11-10 03:09:00,138.35,138.35,138.332,138.34,62100000.0
2005-11-10 03:10:00,138.362,138.362,138.361,138.361,31400000.0
2005-11-10 03:11:00,138.376,138.385,138.37,138.375,191599997.0
2005-11-10 03:12:00,138.384,138.395,138.384,138.392,90699998.0
2005-11-10 03:13:00,138.371,138.373,138.363,138.373,106899998.0
2005-11-10 03:14:00,138.376,138.383,138.365,138.371,103900000.0
2005-11-10 03:15:00,138.371,138.378,138.362,138.37,143299998.0
2005-11-10 03:16:00,138.365,138.365,138.346,138.351,57300000.0
2005-11-10 03:17:00,138.358,138.36,138.349,138.354,65699999.0
2005-11-10 03:18:00,138.353,138.387,138.353,138.387,90300001.0
2005-11-10 03:19:00,138.392,138.398,138.382,138.382,113499999.0
2005-11-10 03:20:00,138.387,138.395,138.385,138.385,170600002.0
2005-11-10 03:21:00,138.397,138.398,138.381,138.39,106499999.0
2005-11-10 03:22:00,138.387,138.394,138.382,138.39,118100000.0
2005-11-10 03:23:00,138.38,138.389,138.377,138.389,22700000.0
2005-11-10 03:24:00,138.4,138.411,138.4,138.408,120799999.0
2005-11-10 03:25:00,138.408,138.412,138.402,138.409,138099996.0
2005-11-10 03:26:00,138.425,138.43,138.415,138.415,58400000.0
2005-11-10 03:27:00,138.427,138.438,138.427,138.438,46200001.0
2005-11-10 03:28:00,138.434,138.438,138.421,138.438,58200000.0
2005-11-10 03:29:00,138.431,138.439,138.431,138.439,127400000.0
2005-11-10 03:30:00,138.435,138.445,138.435,138.445,71599999.0
2005-11-10 03:31:00,138.435,138.435,138.423,138.43,121599999.0
2005-11-10 03:32:00,138.43,138.435,138.425,138.43,85900000.0
2005-11-10 03:33:00,138.425,138.429,138.413,138.413,71999999.0
2005-11-10 03:34:00,138.417,138.425,138.417,138.42,47200000.0
2005-11-10 03:35:00,138.422,138.431,138.413,138.413,100600001.0
2005-11-10 03:36:00,138.415,138.425,138.415,138.425,7200000.0
2005-11-10 03:37:00,138.43,138.435,138.419,138.424,85100000.0
2005-11-10 03:38:00,138.423,138.431,138.418,138.422,85600000.0
2005-11-10 03:39:00,138.42,138.42,138.406,138.415,38500000.0
2005-11-10 03:40:00,138.408,138.414,138.405,138.414,65500000.0
2005-11-10 03:41:00,138.415,138.415,138.404,138.404,103799997.0
2005-11-10 03:42:00,138.4,138.4,138.4,138.4,11900000.0
2005-11-10 03:43:00,138.393,138.393,138.368,138.374,58399999.0
2005-11-10 03:44:00,138.383,138.388,138.381,138.385,69000000.0
2005-11-10 03:45:00,138.386,138.392,138.374,138.392,56800000.0
2005-11-10 03:46:00,138.399,138.4,138.386,138.395,72799999.0
2005-11-10 03:47:00,138.388,138.414,138.388,138.414,27300000.0
2005-11-10 03:48:00,138.417,138.428,138.417,138.428,64300000.0
2005-11-10 03:49:00,138.423,138.429,138.417,138.417,53800000.0
2005-11-10 03:50:00,138.417,138.417,138.409,138.409,22400000.0
2005-11-10 03:51:00,138.411,138.411,138.404,138.404,71499998.0
2005-11-10 03:52:00,138.4,138.4,138.4,138.4,9900000.0
2005-11-10 03:53:00,138.4,138.4,138.4,138.4,24000000.0
2005-11-10 03:54:00,138.397,138.404,138.389,138.393,29300000.0
2005-11-10 03:55:00,138.386,138.394,138.386,138.394,21200000.0
2005-11-10 03:56:00,138.395,138.402,138.395,138.4,30900000.0
2005-11-10 03:57:00,138.405,138.405,138.395,138.405,67100000.0
2005-11-10 03:58:00,138.4,138.4,138.388,138.388,121700000.0
2005-11-10 03:59:00,138.4,138.435,138.4,138.433,60100000.0
2005-11-10 04:00:00,138.437,138.437,138.42,138.43,89299998.0
2005-11-10 04:01:00,138.426,138.442,138.42,138.442,62800000.0
2005-11-10 04:02:00,138.452,138.458,138.452,138.458,14700000.0
2005-11-10 04:03:00,138.462,138.47,138.445,138.47,49100000.0
2005-11-10 04:04:00,138.47,138.47,138.454,138.466,30200000.0
2005-11-10 04:05:00,138.463,138.475,138.463,138.475,42599999.0
2005-11-10 04:06:00,138.47,138.47,138.455,138.46,47899999.0
2005-11-10 04:07:00,138.468,138.469,138.461,138.463,82300000.0
2005-11-10 04:08:00,138.465,138.465,138.455,138.46,104700001.0
2005-11-10 04:09:00,138.455,138.472,138.455,138.469,121100000.0
2005-11-10 04:10:00,138.467,138.467,138.459,138.467,69700001.0
2005-11-10 04:11:00,138.468,138.475,138.468,138.47,42400000.0
2005-11-10 04:12:00,138.469,138.488,138.469,138.476,43500000.0
2005-11-10 04:13:00,138.475,138.475,138.465,138.469,24500000.0
2005-11-10 04:14:00,138.474,138.482,138.474,138.482,25400000.0
2005-11-10 04:15:00,138.47,138.47,138.465,138.465,94599999.0
2005-11-10 04:16:00,138.465,138.475,138.462,138.462,88800000.0
2005-11-10 04:17:00,138.465,138.465,138.455,138.46,68500000.0
2005-11-10 04:18:00,138.455,138.46,138.455,138.458,26000000.0
2005-11-10 04:19:00,138.462,138.465,138.457,138.46,76600000.0
2005-11-10 04:20:00,138.468,138.473,138.464,138.464,110700000.0
2005-11-10 04:21:00,138.468,138.469,138.459,138.46,129700002.0
2005-11-10 04:22:00,138.457,138.468,138.452,138.468,119099998.0
2005-11-10 04:23:00,138.461,138.469,138.461,138.469,21600000.0
2005-11-10 04:24:00,138.464,138.466,138.464,138.466,29599999.0
2005-11-10 04:25:00,138.463,138.478,138.462,138.476,114600002.0
2005-11-10 04:26:00,138.477,138.477,138.463,138.463,33400000.0
2005-11-10 04:27:00,138.462,138.468,138.45,138.468,8700000.0
2005-11-10 04:28:00,138.467,138.467,138.458,138.467,45600000.0
2005-11-10 04:29:00,138.465,138.475,138.462,138.468,43700000.0
2005-11-10 04:30:00,138.475,138.475,138.465,138.468,118200001.0
2005-11-10 04:31:00,138.466,138.477,138.463,138.463,56400000.0
2005-11-10 04:32:00,138.465,138.465,138.455,138.465,69999999.0
2005-11-10 04:33:00,138.465,138.465,138.455,138.458,59200001.0
2005-11-10 04:34:00,138.465,138.465,138.46,138.46,96700000.0
2005-11-10 04:35:00,138.456,138.456,138.451,138.451,4900000.0
2005-11-10 04:36:00,138.453,138.462,138.453,138.462,54800000.0
2005-11-10 04:37:00,138.468,138.468,138.455,138.455,22600000.0
2005-11-10 04:38:00,138.458,138.458,138.452,138.453,23200000.0
2005-11-10 04:39:00,138.463,138.465,138.451,138.451,39199999.0
2005-11-10 04:40:00,138.457,138.464,138.454,138.464,74000000.0
2005-11-10 04:41:00,138.465,138.465,138.455,138.465,89900000.0
2005-11-10 04:42:00,138.453,138.456,138.453,138.456,8000000.0
2005-11-10 04:43:00,138.452,138.455,138.452,138.454,9300000.0
2005-11-10 04:44:00,138.465,138.468,138.455,138.468,35200000.0
2005-11-10 04:45:00,138.458,138.459,138.447,138.447,48800000.0
2005-11-10 04:46:00,138.447,138.447,138.447,138.447,39899998.0
2005-11-10 04:47:00,138.455,138.455,138.445,138.455,57700000.0
2005-11-10 04:48:00,138.463,138.463,138.462,138.462,74599997.0
2005-11-10 04:49:00,138.47,138.47,138.465,138.47,130399998.0
2005-11-10 04:50:00,138.472,138.475,138.465,138.465,20800000.0
2005-11-10 04:51:00,138.461,138.474,138.461,138.474,36500001.0
2005-11-10 04:52:00,138.478,138.478,138.467,138.467,102800003.0
2005-11-10 04:53:00,138.459,138.459,138.451,138.451,7200000.0
2005-11-10 04:54:00,138.441,138.45,138.441,138.447,116599999.0
2005-11-10 04:55:00,138.444,138.445,138.43,138.43,109500001.0
2005-11-10 04:56:00,138.443,138.453,138.439,138.444,94099999.0
2005-11-10 04:57:00,138.443,138.45,138.443,138.448,42800000.0
2005-11-10 04:58:00,138.453,138.455,138.445,138.45,109700000.0
2005-11-10 04:59:00,138.445,138.451,138.443,138.443,95300002.0
2005-11-10 05:00:00,138.445,138.457,138.445,138.455,79899999.0
2005-11-10 05:01:00,138.453,138.458,138.438,138.448,116200000.0
2005-11-10 05:02:00,138.445,138.45,138.445,138.45,12800000.0
2005-11-10 05:03:00,138.453,138.456,138.44,138.452,98299999.0
2005-11-10 05:04:00,138.455,138.46,138.454,138.46,107899998.0
2005-11-10 05:05:00,138.459,138.471,138.459,138.465,102800000.0
2005-11-10 05:06:00,138.463,138.474,138.46,138.46,107200000.0
2005-11-10 05:07:00,138.457,138.464,138.457,138.463,85499998.0
2005-11-10 05:08:00,138.474,138.496,138.474,138.49,42100000.0
2005-11-10 05:09:00,138.498,138.498,138.492,138.498,64000000.0
2005-11-10 05:10:00,138.489,138.501,138.487,138.499,96799998.0
2005-11-10 05:11:00,138.507,138.513,138.496,138.513,28100000.0
2005-11-10 05:12:00,138.503,138.513,138.485,138.513,100999999.0
2005-11-10 05:13:00,138.512,138.512,138.497,138.497,9900000.0
2005-11-10 05:14:00,138.505,138.505,138.495,138.5,154999999.0
2005-11-10 05:15:00,138.5,138.5,138.478,138.486,90600001.0
2005-11-10 05:16:00,138.49,138.495,138.485,138.495,69200000.0
2005-11-10 05:17:00,138.485,138.488,138.476,138.476,131800000.0
2005-11-10 05:18:00,138.498,138.499,138.496,138.499,15500000.0
2005-11-10 05:19:00,138.496,138.496,138.494,138.494,23900000.0
2005-11-10 05:20:00,138.499,138.499,138.493,138.493,46100000.0
2005-11-10 05:21:00,138.488,138.494,138.48,138.489,94100000.0
2005-11-10 05:22:00,138.48,138.493,138.48,138.49,125200001.0
2005-11-10 05:23:00,138.48,138.495,138.48,138.495,73499999.0
2005-11-10 05:24:00,138.495,138.495,138.49,138.493,41600000.0
2005-11-10 05:25:00,138.488,138.488,138.485,138.485,16800000.0
2005-11-10 05:26:00,138.49,138.49,138.485,138.487,54600001.0
2005-11-10 05:27:00,138.46,138.46,138.419,138.456,61599999.0
2005-11-10 05:28:00,138.481,138.499,138.478,138.499,134000002.0
2005-11-10 05:29:00,138.505,138.505,138.49,138.505,150199997.0
2005-11-10 05:30:00,138.498,138.498,138.498,138.498,7800000.0
2005-11-10 05:31:00,138.499,138.499,138.493,138.493,22300000.0
2005-11-10 05:32:00,138.475,138.475,138.445,138.462,84699999.0
2005-11-10 05:33:00,138.48,138.483,138.439,138.466,77000000.0
2005-11-10 05:34:00,138.482,138.484,138.447,138.459,170799998.0
2005-11-10 05:35:00,138.492,138.499,138.491,138.491,105499998.0
2005-11-10 05:36:00,138.485,138.495,138.485,138.495,12800000.0
2005-11-10 05:37:00,138.482,138.495,138.482,138.49,31399999.0
2005-11-10 05:38:00,138.49,138.49,138.49,138.49,39099999.0
2005-11-10 05:39:00,138.486,138.486,138.484,138.484,49000001.0
2005-11-10 05:40:00,138.48,138.485,138.464,138.468,83599999.0
2005-11-10 05:41:00,138.458,138.491,138.454,138.491,86300002.0
2005-11-10 05:42:00,138.483,138.484,138.473,138.484,78899998.0
2005-11-10 05:43:00,138.485,138.485,138.475,138.475,40000000.0
2005-11-10 05:44:00,138.473,138.482,138.473,138.48,84100000.0
2005-11-10 05:45:00,138.47,138.47,138.449,138.466,92999999.0
2005-11-10 05:46:00,138.462,138.462,138.451,138.452,160400000.0
2005-11-10 05:47:00,138.455,138.465,138.455,138.46,55400000.0
2005-11-10 05:48:00,138.465,138.465,138.452,138.463,82300000.0
2005-11-10 05:49:00,138.477,138.479,138.458,138.466,128799998.0
2005-11-10 05:50:00,138.468,138.468,138.462,138.462,99300002.0
2005-11-10 05:51:00,138.426,138.464,138.421,138.455,98699999.0
2005-11-10 05:52:00,138.435,138.45,138.407,138.413,87800000.0
2005-11-10 05:53:00,138.432,138.445,138.41,138.429,81800001.0
2005-11-10 05:54:00,138.461,138.465,138.455,138.461,150200002.0
2005-11-10 05:55:00,138.472,138.472,138.465,138.465,36900000.0
2005-11-10 05:56:00,138.462,138.467,138.46,138.46,34400000.0
2005-11-10 05:57:00,138.472,138.472,138.461,138.461,70299999.0
2005-11-10 05:58:00,138.46,138.465,138.45,138.46,80700001.0
2005-11-10 05:59:00,138.458,138.465,138.452,138.46,159400000.0
2005-11-10 06:00:00,138.459,138.476,138.459,138.469,57100000.0
2005-11-10 06:01:00,138.466,138.469,138.458,138.458,48600001.0
2005-11-10 06:02:00,138.455,138.455,138.445,138.445,72600002.0
2005-11-10 06:03:00,138.445,138.455,138.438,138.438,62599999.0
2005-11-10 06:04:00,138.435,138.44,138.435,138.44,31200000.0
2005-11-10 06:05:00,138.443,138.45,138.43,138.45,104799999.0
2005-11-10 06:06:00,138.454,138.475,138.454,138.475,83800000.0
2005-11-10 06:07:00,138.458,138.476,138.449,138.46,82900000.0
2005-11-10 06:08:00,138.474,138.488,138.472,138.488,56600000.0
2005-11-10 06:09:00,138.489,138.498,138.479,138.489,104299999.0
2005-11-10 06:10:00,138.49,138.49,138.485,138.485,70200000.0
2005-11-10 06:11:00,138.488,138.49,138.483,138.49,59400000.0
2005-11-10 06:12:00,138.471,138.471,138.455,138.459,47199999.0
2005-11-10 06:13:00,138.458,138.475,138.458,138.47,91900000.0
2005-11-10 06:14:00,138.484,138.484,138.472,138.472,35700000.0
2005-11-10 06:15:00,138.475,138.475,138.463,138.465,127799999.0
2005-11-10 06:16:00,138.475,138.489,138.472,138.48,66799999.0
2005-11-10 06:17:00,138.488,138.488,138.474,138.479,125100004.0
2005-11-10 06:18:00,138.468,138.478,138.468,138.472,31200000.0
2005-11-10 06:19:00,138.47,138.47,138.432,138.432,76500000.0
2005-11-10 06:20:00,138.433,138.451,138.433,138.435,78399999.0
2005-11-10 06:21:00,138.431,138.434,138.415,138.415,136599999.0
2005-11-10 06:22:00,138.422,138.43,138.418,138.422,110399999.0
2005-11-10 06:23:00,138.433,138.437,138.417,138.43,154700001.0
2005-11-10 06:24:00,138.44,138.44,138.424,138.424,65600000.0
2005-11-10 06:25:00,138.435,138.435,138.425,138.43,69499999.0
2005-11-10 06:26:00,138.422,138.422,138.407,138.409,132499995.0
2005-11-10 06:27:00,138.419,138.424,138.413,138.413,158799999.0
2005-11-10 06:28:00,138.414,138.436,138.413,138.416,64600000.0
2005-11-10 06:29:00,138.414,138.414,138.402,138.41,28200000.0
2005-11-10 06:30:00,138.414,138.414,138.4,138.4,86500000.0
2005-11-10 06:31:00,138.414,138.423,138.414,138.421,24600000.0
2005-11-10 06:32:00,138.42,138.43,138.419,138.42,56800000.0
2005-11-10 06:33:00,138.424,138.434,138.424,138.43,64800000.0
2005-11-10 06:34:00,138.433,138.441,138.427,138.427,62900002.0
2005-11-10 06:35:00,138.437,138.439,138.425,138.425,113499998.0
2005-11-10 06:36:00,138.438,138.441,138.423,138.43,95400000.0
2005-11-10 06:37:00,138.425,138.425,138.417,138.417,73399998.0
2005-11-10 06:38:00,138.42,138.42,138.413,138.415,19800000.0
2005-11-10 06:39:00,138.425,138.425,138.42,138.42,5600000.0
2005-11-10 06:40:00,138.415,138.43,138.415,138.422,148399997.0
2005-11-10 06:41:00,138.424,138.428,138.422,138.428,95000000.0
2005-11-10 06:42:00,138.43,138.435,138.425,138.428,58699999.0
2005-11-10 06:43:00,138.43,138.43,138.425,138.425,108699998.0
2005-11-10 06:44:00,138.432,138.432,138.415,138.415,96000000.0
2005-11-10 06:45:00,138.423,138.431,138.417,138.417,42200000.0
2005-11-10 06:46:00,138.417,138.425,138.41,138.412,119400000.0
2005-11-10 06:47:00,138.42,138.42,138.42,138.42,11700000.0
2005-11-10 06:48:00,138.423,138.423,138.418,138.42,137000000.0
2005-11-10 06:49:00,138.425,138.425,138.425,138.425,13600000.0
2005-11-10 06:50:00,138.417,138.428,138.406,138.428,83199999.0
2005-11-10 06:51:00,138.42,138.425,138.413,138.42,50900000.0
2005-11-10 06:52:00,138.421,138.432,138.411,138.411,83899999.0
2005-11-10 06:53:00,138.419,138.421,138.419,138.421,26400000.0
2005-11-10 06:54:00,138.429,138.44,138.428,138.428,97400001.0
2005-11-10 06:55:00,138.422,138.438,138.422,138.429,95899998.0
2005-11-10 06:56:00,138.432,138.432,138.417,138.421,85699999.0
2005-11-10 06:57:00,138.42,138.42,138.412,138.42,71099999.0
2005-11-10 06:58:00,138.421,138.433,138.421,138.433,155000002.0
2005-11-10 06:59:00,138.434,138.434,138.418,138.42,77100000.0
2005-11-10 07:00:00,138.439,138.484,138.437,138.437,119500002.0
2005-11-10 07:01:00,138.424,138.433,138.416,138.416,56500000.0
2005-11-10 07:02:00,138.406,138.437,138.406,138.437,64500000.0
2005-11-10 07:03:00,138.446,138.446,138.423,138.43,202600001.0
2005-11-10 07:04:00,138.425,138.425,138.414,138.424,130299995.0
2005-11-10 07:05:00,138.413,138.427,138.413,138.415,133400000.0
2005-11-10 07:06:00,138.411,138.422,138.407,138.408,164000000.0
2005-11-10 07:07:00,138.415,138.415,138.41,138.41,62300000.0
2005-11-10 07:08:00,138.41,138.415,138.4,138.408,98399999.0
2005-11-10 07:09:00,138.412,138.422,138.409,138.409,92200002.0
2005-11-10 07:10:00,138.418,138.422,138.413,138.418,91100001.0
2005-11-10 07:11:00,138.409,138.411,138.402,138.402,118299999.0
2005-11-10 07:12:00,138.402,138.405,138.401,138.401,60000000.0
2005-11-10 07:13:00,138.407,138.407,138.394,138.394,28900000.0
2005-11-10 07:14:00,138.387,138.403,138.387,138.399,138299998.0
2005-11-10 07:15:00,138.395,138.405,138.395,138.395,100499999.0
2005-11-10 07:16:00,138.397,138.414,138.397,138.403,138100001.0
2005-11-10 07:17:00,138.397,138.405,138.39,138.405,30800000.0
2005-11-10 07:18:00,138.406,138.408,138.404,138.408,129599997.0
2005-11-10 07:19:00,138.403,138.409,138.403,138.407,79700001.0
2005-11-10 07:20:00,138.402,138.413,138.4,138.408,60800000.0
2005-11-10 07:21:00,138.403,138.403,138.397,138.401,100900003.0
2005-11-10 07:22:00,138.405,138.405,138.397,138.397,67400000.0
2005-11-10 07:23:00,138.403,138.403,138.39,138.401,98699999.0
2005-11-10 07:24:00,138.397,138.402,138.387,138.402,83699998.0
2005-11-10 07:25:00,138.4,138.405,138.395,138.395,97200002.0
2005-11-10 07:26:00,138.409,138.412,138.402,138.402,71100000.0
2005-11-10 07:27:00,138.39,138.4,138.39,138.392,52800000.0
2005-11-10 07:28:00,138.4,138.405,138.393,138.393,131900002.0
2005-11-10 07:29:00,138.39,138.402,138.389,138.392,69599998.0
2005-11-10 07:30:00,138.383,138.383,138.376,138.376,88900000.0
2005-11-10 07:31:00,138.377,138.395,138.377,138.395,158099998.0
2005-11-10 07:32:00,138.386,138.386,138.374,138.38,93500003.0
2005-11-10 07:33:00,138.384,138.392,138.381,138.381,61600000.0
2005-11-10 07:34:00,138.382,138.382,138.362,138.368,104299999.0
2005-11-10 07:35:00,138.366,138.366,138.346,138.355,33900000.0
2005-11-10 07:36:00,138.363,138.367,138.358,138.358,114500002.0
2005-11-10 07:37:00,138.362,138.375,138.359,138.364,99899998.0
2005-11-10 07:38:00,138.367,138.371,138.367,138.371,24800000.0
2005-11-10 07:39:00,138.355,138.368,138.355,138.368,90899999.0
2005-11-10 07:40:00,138.358,138.358,138.339,138.358,100100000.0
2005-11-10 07:41:00,138.353,138.356,138.345,138.35,131999998.0
2005-11-10 07:42:00,138.347,138.365,138.347,138.365,78899999.0
2005-11-10 07:43:00,138.363,138.377,138.363,138.372,103600000.0
2005-11-10 07:44:00,138.377,138.396,138.377,138.393,123099995.0
2005-11-10 07:45:00,138.385,138.4,138.385,138.397,98599999.0
2005-11-10 07:46:00,138.402,138.402,138.387,138.393,57600000.0
2005-11-10 07:47:00,138.405,138.407,138.4,138.401,39999999.0
2005-11-10 07:48:00,138.408,138.426,138.408,138.418,112999998.0
2005-11-10 07:49:00,138.414,138.417,138.408,138.416,50799999.0
2005-11-10 07:50:00,138.422,138.422,138.408,138.422,74899998.0
2005-11-10 07:51:00,138.422,138.426,138.422,138.422,54399999.0
2005-11-10 07:52:00,138.417,138.427,138.405,138.405,61100001.0
2005-11-10 07:53:00,138.405,138.41,138.397,138.41,62800001.0
2005-11-10 07:54:00,138.403,138.414,138.401,138.414,61100000.0
2005-11-10 07:55:00,138.423,138.431,138.399,138.4,71900001.0
2005-11-10 07:56:00,138.395,138.405,138.385,138.388,162100001.0
2005-11-10 07:57:00,138.396,138.412,138.396,138.407,51400000.0
2005-11-10 07:58:00,138.409,138.428,138.407,138.422,80200000.0
2005-11-10 07:59:00,138.417,138.429,138.416,138.419,61300000.0
2005-11-10 08:00:00,138.403,138.418,138.4,138.418,116600002.0
2005-11-10 08:01:00,138.425,138.425,138.42,138.42,119400003.0
2005-11-10 08:02:00,138.414,138.415,138.407,138.415,42400000.0
2005-11-10 08:03:00,138.412,138.418,138.405,138.411,103300002.0
2005-11-10 08:04:00,138.427,138.427,138.407,138.417,74400000.0
2005-11-10 08:05:00,138.418,138.43,138.416,138.425,148300001.0
2005-11-10 08:06:00,138.432,138.449,138.432,138.445,67399999.0
2005-11-10 08:07:00,138.445,138.451,138.435,138.435,80799998.0
2005-11-10 08:08:00,138.433,138.451,138.423,138.451,17800000.0
2005-11-10 08:09:00,138.445,138.451,138.436,138.436,138899999.0
2005-11-10 08:10:00,138.45,138.461,138.443,138.45,123700000.0
2005-11-10 08:11:00,138.458,138.458,138.452,138.453,133100004.0
2005-11-10 08:12:00,138.455,138.457,138.44,138.45,107699999.0
2005-11-10 08:13:00,138.456,138.478,138.456,138.456,80799999.0
2005-11-10 08:14:00,138.452,138.46,138.442,138.449,132200000.0
2005-11-10 08:15:00,138.45,138.457,138.444,138.444,24600000.0
2005-11-10 08:16:00,138.442,138.452,138.442,138.452,51899999.0
2005-11-10 08:17:00,138.438,138.438,138.428,138.429,96999997.0
2005-11-10 08:18:00,138.425,138.442,138.425,138.439,51100001.0
2005-11-10 08:19:00,138.443,138.45,138.443,138.448,51899998.0
2005-11-10 08:20:00,138.448,138.459,138.436,138.443,131799999.0
2005-11-10 08:21:00,138.447,138.462,138.447,138.45,80800000.0
2005-11-10 08:22:00,138.454,138.481,138.454,138.481,54400000.0
2005-11-10 08:23:00,138.477,138.485,138.464,138.485,132899998.0
2005-11-10 08:24:00,138.479,138.485,138.473,138.485,153300000.0
2005-11-10 08:25:00,138.478,138.478,138.475,138.475,9600000.0
2005-11-10 08:26:00,138.498,138.5,138.496,138.496,53299999.0
2005-11-10 08:27:00,138.502,138.506,138.485,138.485,87300000.0
2005-11-10 08:28:00,138.501,138.523,138.495,138.516,147899998.0
2005-11-10 08:29:00,138.532,138.538,138.532,138.532,94300000.0
2005-11-10 08:30:00,138.53,138.54,138.527,138.527,76000000.0
2005-11-10 08:31:00,138.536,138.547,138.536,138.547,36000000.0
2005-11-10 08:32:00,138.542,138.551,138.538,138.538,72499999.0
2005-11-10 08:33:00,138.537,138.542,138.526,138.53,84300000.0
2005-11-10 08:34:00,138.523,138.539,138.523,138.535,112200000.0
2005-11-10 08:35:00,138.528,138.54,138.525,138.534,80399998.0
2005-11-10 08:36:00,138.539,138.539,138.532,138.539,93099999.0
2005-11-10 08:37:00,138.543,138.547,138.533,138.541,154399998.0
2005-11-10 08:38:00,138.538,138.55,138.535,138.544,109200000.0
2005-11-10 08:39:00,138.546,138.553,138.539,138.553,66200000.0
2005-11-10 08:40:00,138.552,138.554,138.545,138.553,128499996.0
2005-11-10 08:41:00,138.547,138.547,138.53,138.532,203499995.0
2005-11-10 08:42:00,138.535,138.545,138.526,138.542,103499999.0
2005-11-10 08:43:00,138.545,138.551,138.543,138.544,40700000.0
2005-11-10 08:44:00,138.545,138.557,138.545,138.555,90899999.0
2005-11-10 08:45:00,138.56,138.565,138.55,138.55,83399999.0
2005-11-10 08:46:00,138.559,138.559,138.533,138.545,118000001.0
2005-11-10 08:47:00,138.536,138.54,138.521,138.54,71700000.0
2005-11-10 08:48:00,138.542,138.559,138.542,138.55,79699999.0
2005-11-10 08:49:00,138.533,138.55,138.533,138.55,129999998.0
2005-11-10 08:50:00,138.55,138.561,138.538,138.561,106500000.0
2005-11-10 08:51:00,138.565,138.572,138.552,138.572,111699998.0
2005-11-10 08:52:00,138.57,138.573,138.564,138.564,80800000.0
2005-11-10 08:53:00,138.561,138.568,138.559,138.568,98899998.0
2005-11-10 08:54:00,138.574,138.577,138.552,138.552,44000000.0
2005-11-10 08:55:00,138.562,138.569,138.551,138.569,53700001.0
2005-11-10 08:56:00,138.572,138.579,138.565,138.572,67900001.0
2005-11-10 08:57:00,138.572,138.574,138.563,138.563,104899998.0
2005-11-10 08:58:00,138.563,138.596,138.56,138.59,114999998.0
2005-11-10 08:59:00,138.597,138.604,138.594,138.598,177899996.0
2005-11-10 09:00:00,138.583,138.583,138.57,138.57,79600000.0
2005-11-10 09:01:00,138.571,138.58,138.56,138.56,30700000.0
2005-11-10 09:02:00,138.564,138.573,138.564,138.571,60400000.0
2005-11-10 09:03:00,138.561,138.561,138.533,138.534,42900000.0
2005-11-10 09:04:00,138.528,138.528,138.509,138.513,69500001.0
2005-11-10 09:05:00,138.509,138.516,138.506,138.516,67100001.0
2005-11-10 09:06:00,138.515,138.519,138.511,138.515,40000000.0
2005-11-10 09:07:00,138.506,138.506,138.49,138.49,20400000.0
2005-11-10 09:08:00,138.489,138.496,138.483,138.496,78300000.0
2005-11-10 09:09:00,138.505,138.539,138.505,138.539,77800000.0
2005-11-10 09:10:00,138.53,138.557,138.53,138.547,104399999.0
2005-11-10 09:11:00,138.539,138.539,138.516,138.534,194300004.0
2005-11-10 09:12:00,138.527,138.527,138.495,138.495,246300006.0
2005-11-10 09:13:00,138.488,138.494,138.48,138.494,104699998.0
2005-11-10 09:14:00,138.494,138.494,138.477,138.489,143099998.0
2005-11-10 09:15:00,138.488,138.496,138.484,138.492,119400000.0
2005-11-10 09:16:00,138.483,138.49,138.474,138.485,94300000.0
2005-11-10 09:17:00,138.478,138.486,138.474,138.48,84800001.0
2005-11-10 09:18:00,138.48,138.494,138.48,138.488,92700000.0
2005-11-10 09:19:00,138.479,138.49,138.473,138.485,95200002.0
2005-11-10 09:20:00,138.477,138.488,138.465,138.469,57499999.0
2005-11-10 09:21:00,138.474,138.485,138.474,138.483,46800001.0
2005-11-10 09:22:00,138.478,138.478,138.466,138.472,116399998.0
2005-11-10 09:23:00,138.463,138.487,138.463,138.472,108300000.0
2005-11-10 09:24:00,138.467,138.477,138.46,138.46,93199999.0
2005-11-10 09:25:00,138.451,138.463,138.451,138.452,156300001.0
2005-11-10 09:26:00,138.448,138.448,138.434,138.439,124200001.0
2005-11-10 09:27:00,138.453,138.456,138.447,138.456,61600001.0
2005-11-10 09:28:00,138.452,138.458,138.441,138.449,72499999.0
2005-11-10 09:29:00,138.455,138.455,138.436,138.436,66199999.0
2005-11-10 09:30:00,138.444,138.466,138.444,138.454,52800000.0
2005-11-10 09:31:00,138.455,138.46,138.45,138.458,97400000.0
2005-11-10 09:32:00,138.461,138.483,138.461,138.479,184899997.0
2005-11-10 09:33:00,138.477,138.478,138.47,138.478,77600000.0
2005-11-10 09:34:00,138.482,138.484,138.47,138.47,97799999.0
2005-11-10 09:35:00,138.465,138.478,138.461,138.478,92300001.0
2005-11-10 09:36:00,138.482,138.482,138.465,138.475,69400000.0
2005-11-10 09:37:00,138.463,138.476,138.463,138.469,116100002.0
2005-11-10 09:38:00,138.464,138.465,138.457,138.465,29000000.0
2005-11-10 09:39:00,138.469,138.472,138.46,138.462,72499999.0
2005-11-10 09:40:00,138.461,138.462,138.451,138.451,65500000.0
2005-11-10 09:41:00,138.448,138.477,138.446,138.468,85800000.0
2005-11-10 09:42:00,138.467,138.472,138.459,138.472,174700000.0
2005-11-10 09:43:00,138.464,138.478,138.462,138.463,61500000.0
2005-11-10 09:44:00,138.459,138.466,138.434,138.434,72400000.0
2005-11-10 09:45:00,138.435,138.448,138.435,138.437,101100001.0
2005-11-10 09:46:00,138.44,138.45,138.44,138.442,56000001.0
2005-11-10 09:47:00,138.434,138.443,138.429,138.431,75699999.0
2005-11-10 09:48:00,138.432,138.434,138.42,138.42,35200000.0
2005-11-10 09:49:00,138.424,138.438,138.424,138.427,79999998.0
2005-11-10 09:50:00,138.425,138.43,138.421,138.43,202299996.0
2005-11-10 09:51:00,138.434,138.437,138.423,138.433,109500000.0
2005-11-10 09:52:00,138.418,138.425,138.413,138.413,61899999.0
2005-11-10 09:53:00,138.418,138.425,138.411,138.425,97499998.0
2005-11-10 09:54:00,138.428,138.433,138.425,138.433,63200000.0
2005-11-10 09:55:00,138.43,138.43,138.42,138.428,39200001.0
2005-11-10 09:56:00,138.413,138.429,138.413,138.429,91400000.0
2005-11-10 09:57:00,138.423,138.427,138.412,138.424,56900000.0
2005-11-10 09:58:00,138.416,138.423,138.411,138.423,87900000.0
2005-11-10 09:59:00,138.414,138.428,138.406,138.428,62900001.0
2005-11-10 10:00:00,138.421,138.423,138.404,138.405,41900000.0
2005-11-10 10:01:00,138.388,138.41,138.388,138.406,146499998.0
2005-11-10 10:02:00,138.4,138.4,138.391,138.397,90499998.0
2005-11-10 10:03:00,138.397,138.417,138.397,138.408,96600002.0
2005-11-10 10:04:00,138.408,138.408,138.397,138.397,21900000.0
2005-11-10 10:05:00,138.401,138.439,138.401,138.423,75299998.0
2005-11-10 10:06:00,138.415,138.419,138.407,138.416,82899998.0
2005-11-10 10:07:00,138.418,138.419,138.414,138.414,117500001.0
2005-11-10 10:08:00,138.422,138.425,138.412,138.418,127000000.0
2005-11-10 10:09:00,138.442,138.449,138.426,138.439,87600001.0
2005-11-10 10:10:00,138.44,138.44,138.417,138.417,76100002.0
2005-11-10 10:11:00,138.42,138.439,138.42,138.431,179800002.0
2005-11-10 10:12:00,138.427,138.427,138.418,138.422,127400000.0
2005-11-10 10:13:00,138.418,138.43,138.415,138.427,44600000.0
2005-11-10 10:14:00,138.422,138.423,138.414,138.414,67899998.0
2005-11-10 10:15:00,138.404,138.407,138.389,138.401,93700001.0
2005-11-10 10:16:00,138.401,138.406,138.397,138.4,158800001.0
2005-11-10 10:17:00,138.398,138.407,138.39,138.407,72200001.0
2005-11-10 10:18:00,138.409,138.412,138.397,138.397,52500000.0
2005-11-10 10:19:00,138.393,138.412,138.393,138.412,69200000.0
2005-11-10 10:20:00,138.408,138.412,138.393,138.412,168300001.0
2005-11-10 10:21:00,138.411,138.426,138.408,138.416,87999998.0
2005-11-10 10:22:00,138.419,138.423,138.41,138.417,211500001.0
2005-11-10 10:23:00,138.404,138.409,138.387,138.4,68500000.0
2005-11-10 10:24:00,138.408,138.408,138.404,138.404,69199999.0
2005-11-10 10:25:00,138.41,138.415,138.396,138.405,105299999.0
2005-11-10 10:26:00,138.395,138.395,138.384,138.389,93000001.0
2005-11-10 10:27:00,138.407,138.407,138.382,138.382,93900000.0
2005-11-10 10:28:00,138.393,138.41,138.376,138.41,93200001.0
2005-11-10 10:29:00,138.412,138.413,138.401,138.413,52700000.0
2005-11-10 10:30:00,138.412,138.412,138.398,138.401,134499998.0
2005-11-10 10:31:00,138.407,138.407,138.39,138.393,59599999.0
2005-11-10 10:32:00,138.395,138.395,138.383,138.384,125000002.0
2005-11-10 10:33:00,138.379,138.407,138.377,138.407,88900001.0
2005-11-10 10:34:00,138.405,138.405,138.398,138.399,59099999.0
2005-11-10 10:35:00,138.394,138.394,138.373,138.387,51900000.0
2005-11-10 10:36:00,138.386,138.39,138.379,138.379,158899998.0
2005-11-10 10:37:00,138.386,138.393,138.386,138.386,42900000.0
2005-11-10 10:38:00,138.385,138.396,138.38,138.381,88499999.0
2005-11-10 10:39:00,138.384,138.407,138.384,138.398,41500000.0
2005-11-10 10:40:00,138.397,138.397,138.377,138.379,128800001.0
2005-11-10 10:41:00,138.377,138.39,138.377,138.385,63799999.0
2005-11-10 10:42:00,138.385,138.394,138.385,138.39,43400000.0
2005-11-10 10:43:00,138.4,138.406,138.389,138.389,169999998.0
2005-11-10 10:44:00,138.39,138.398,138.383,138.383,135500001.0
2005-11-10 10:45:00,138.392,138.403,138.392,138.403,78699999.0
2005-11-10 10:46:00,138.418,138.436,138.41,138.436,99300000.0
2005-11-10 10:47:00,138.453,138.453,138.452,138.452,8800000.0
2005-11-10 10:48:00,138.464,138.473,138.455,138.455,102600000.0
2005-11-10 10:49:00,138.438,138.438,138.41,138.419,33600000.0
2005-11-10 10:50:00,138.417,138.419,138.401,138.401,100900000.0
2005-11-10 10:51:00,138.408,138.422,138.401,138.422,63500001.0
2005-11-10 10:52:00,138.415,138.416,138.405,138.405,119100003.0
2005-11-10 10:53:00,138.406,138.406,138.394,138.405,85099998.0
2005-11-10 10:54:00,138.403,138.403,138.377,138.378,156399998.0
2005-11-10 10:55:00,138.378,138.386,138.373,138.373,87900000.0
2005-11-10 10:56:00,138.388,138.404,138.388,138.396,56600000.0
2005-11-10 10:57:00,138.388,138.396,138.379,138.396,62700000.0
2005-11-10 10:58:00,138.405,138.416,138.397,138.398,80400000.0
2005-11-10 10:59:00,138.401,138.402,138.388,138.388,48000000.0
2005-11-10 11:00:00,138.388,138.39,138.383,138.385,68000000.0
2005-11-10 11:01:00,138.392,138.399,138.381,138.393,100200001.0
2005-11-10 11:02:00,138.38,138.386,138.369,138.373,94900000.0
2005-11-10 11:03:00,138.369,138.372,138.355,138.355,65799998.0
2005-11-10 11:04:00,138.353,138.366,138.35,138.35,68500000.0
2005-11-10 11:05:00,138.357,138.357,138.341,138.341,91399999.0
2005-11-10 11:06:00,138.338,138.361,138.33,138.361,78399998.0
2005-11-10 11:07:00,138.364,138.374,138.364,138.371,95299998.0
2005-11-10 11:08:00,138.376,138.38,138.358,138.368,182000003.0
2005-11-10 11:09:00,138.388,138.398,138.384,138.398,68800000.0
2005-11-10 11:10:00,138.4,138.405,138.384,138.395,50000000.0
2005-11-10 11:11:00,138.402,138.409,138.398,138.398,75000001.0
2005-11-10 11:12:00,138.409,138.437,138.409,138.437,83800000.0
2005-11-10 11:13:00,138.443,138.45,138.434,138.434,49600000.0
2005-11-10 11:14:00,138.419,138.425,138.411,138.425,156199996.0
2005-11-10 11:15:00,138.413,138.438,138.413,138.438,70899999.0
2005-11-10 11:16:00,138.442,138.447,138.431,138.439,126200000.0
2005-11-10 11:17:00,138.448,138.451,138.437,138.449,110399997.0
2005-11-10 11:18:00,138.452,138.457,138.44,138.457,106399999.0
2005-11-10 11:19:00,138.452,138.452,138.434,138.442,112399997.0
2005-11-10 11:20:00,138.432,138.44,138.427,138.427,108799999.0
2005-11-10 11:21:00,138.426,138.426,138.413,138.414,81899998.0
2005-11-10 11:22:00,138.412,138.413,138.405,138.405,107900000.0
2005-11-10 11:23:00,138.394,138.399,138.384,138.398,108200000.0
2005-11-10 11:24:00,138.41,138.414,138.408,138.408,96400003.0
2005-11-10 11:25:00,138.407,138.419,138.404,138.41,176900005.0
2005-11-10 11:26:00,138.41,138.42,138.398,138.399,91400001.0
2005-11-10 11:27:00,138.395,138.4,138.39,138.391,110999999.0
2005-11-10 11:28:00,138.396,138.406,138.38,138.4,102899999.0
2005-11-10 11:29:00,138.415,138.415,138.402,138.405,138299999.0
2005-11-10 11:30:00,138.408,138.416,138.408,138.415,83600001.0
2005-11-10 11:31:00,138.412,138.425,138.412,138.413,86000001.0
2005-11-10 11:32:00,138.415,138.424,138.413,138.413,91100000.0
2005-11-10 11:33:00,138.422,138.432,138.422,138.43,96399998.0
2005-11-10 11:34:00,138.43,138.43,138.41,138.41,120500001.0
2005-11-10 11:35:00,138.404,138.418,138.4,138.4,88800002.0
2005-11-10 11:36:00,138.412,138.412,138.398,138.408,89100001.0
2005-11-10 11:37:00,138.403,138.403,138.39,138.39,9600000.0
2005-11-10 11:38:00,138.384,138.41,138.384,138.408,95100001.0
2005-11-10 11:39:00,138.42,138.43,138.414,138.418,126300000.0
2005-11-10 11:40:00,138.42,138.45,138.42,138.446,14000000.0
2005-11-10 11:41:00,138.443,138.449,138.433,138.44,131599999.0
2005-11-10 11:42:00,138.43,138.43,138.408,138.41,57600000.0
2005-11-10 11:43:00,138.417,138.417,138.4,138.408,174600000.0
2005-11-10 11:44:00,138.411,138.411,138.393,138.393,116000002.0
2005-11-10 11:45:00,138.403,138.412,138.399,138.403,110800000.0
2005-11-10 11:46:00,138.399,138.411,138.399,138.404,62899998.0
2005-11-10 11:47:00,138.405,138.422,138.405,138.414,104400002.0
2005-11-10 11:48:00,138.424,138.43,138.418,138.427,57300000.0
2005-11-10 11:49:00,138.425,138.45,138.421,138.45,67700000.0
2005-11-10 11:50:00,138.441,138.441,138.426,138.438,90800000.0
2005-11-10 11:51:00,138.428,138.448,138.428,138.448,79399999.0
2005-11-10 11:52:00,138.44,138.475,138.44,138.474,150100003.0
2005-11-10 11:53:00,138.478,138.524,138.476,138.518,70400000.0
2005-11-10 11:54:00,138.519,138.545,138.519,138.545,43600000.0
2005-11-10 11:55:00,138.526,138.526,138.488,138.49,138300000.0
2005-11-10 11:56:00,138.51,138.526,138.51,138.519,149900001.0
2005-11-10 11:57:00,138.521,138.527,138.507,138.512,98800000.0
2005-11-10 11:58:00,138.512,138.512,138.498,138.509,138799999.0
2005-11-10 11:59:00,138.515,138.54,138.515,138.54,128499999.0
2005-11-10 12:00:00,138.536,138.536,138.51,138.52,142199999.0
2005-11-10 12:01:00,138.524,138.529,138.518,138.524,94600000.0
2005-11-10 12:02:00,138.528,138.546,138.528,138.537,100500001.0
2005-11-10 12:03:00,138.54,138.54,138.529,138.539,130700003.0
2005-11-10 12:04:00,138.53,138.531,138.515,138.53,116100002.0
2005-11-10 12:05:00,138.519,138.537,138.515,138.535,115899998.0
2005-11-10 12:06:00,138.535,138.535,138.515,138.52,103700002.0
2005-11-10 12:07:00,138.517,138.529,138.517,138.527,103900000.0
2005-11-10 12:08:00,138.527,138.528,138.509,138.509,51500000.0
2005-11-10 12:09:00,138.508,138.508,138.501,138.508,56399999.0
2005-11-10 12:10:00,138.517,138.525,138.504,138.504,80000000.0
2005-11-10 12:11:00,138.495,138.513,138.49,138.498,50100000.0
2005-11-10 12:12:00,138.482,138.482,138.472,138.478,31400000.0
2005-11-10 12:13:00,138.477,138.486,138.475,138.485,100499998.0
2005-11-10 12:14:00,138.492,138.497,138.479,138.489,163700004.0
2005-11-10 12:15:00,138.489,138.51,138.489,138.497,67900001.0
2005-11-10 12:16:00,138.503,138.519,138.502,138.519,100300001.0
2005-11-10 12:17:00,138.508,138.514,138.489,138.494,91700001.0
2005-11-10 12:18:00,138.478,138.478,138.467,138.472,106199997.0
2005-11-10 12:19:00,138.472,138.498,138.472,138.492,110000001.0
2005-11-10 12:20:00,138.492,138.492,138.482,138.491,76699998.0
2005-11-10 12:21:00,138.493,138.497,138.473,138.473,101499999.0
2005-11-10 12:22:00,138.476,138.505,138.476,138.496,64200000.0
2005-11-10 12:23:00,138.506,138.512,138.504,138.504,55000000.0
2005-11-10 12:24:00,138.497,138.508,138.493,138.508,60900000.0
2005-11-10 12:25:00,138.51,138.51,138.495,138.506,78600001.0
2005-11-10 12:26:00,138.515,138.528,138.504,138.504,106200001.0
2005-11-10 12:27:00,138.498,138.507,138.498,138.507,71100000.0
2005-11-10 12:28:00,138.512,138.533,138.505,138.533,88699999.0
2005-11-10 12:29:00,138.539,138.546,138.517,138.517,92600001.0
2005-11-10 12:30:00,138.517,138.541,138.517,138.537,116400000.0
2005-11-10 12:31:00,138.531,138.531,138.515,138.525,72700002.0
2005-11-10 12:32:00,138.542,138.563,138.542,138.56,107000001.0
2005-11-10 12:33:00,138.572,138.58,138.565,138.57,108499999.0
2005-11-10 12:34:00,138.565,138.565,138.547,138.565,115000001.0
2005-11-10 12:35:00,138.567,138.572,138.556,138.556,88000002.0
2005-11-10 12:36:00,138.562,138.563,138.554,138.554,60200001.0
2005-11-10 12:37:00,138.543,138.543,138.509,138.509,47500001.0
2005-11-10 12:38:00,138.503,138.517,138.498,138.498,82900000.0
2005-11-10 12:39:00,138.504,138.514,138.504,138.511,81999999.0
2005-11-10 12:40:00,138.49,138.49,138.476,138.481,60000000.0
2005-11-10 12:41:00,138.47,138.487,138.47,138.487,103300000.0
2005-11-10 12:42:00,138.498,138.506,138.484,138.489,74699999.0
2005-11-10 12:43:00,138.492,138.492,138.479,138.48,159100001.0
2005-11-10 12:44:00,138.474,138.481,138.47,138.475,69100000.0
2005-11-10 12:45:00,138.49,138.499,138.49,138.493,83700000.0
2005-11-10 12:46:00,138.495,138.508,138.49,138.5,140299997.0
2005-11-10 12:47:00,138.489,138.504,138.488,138.495,108499999.0
2005-11-10 12:48:00,138.5,138.5,138.47,138.49,133800001.0
2005-11-10 12:49:00,138.489,138.489,138.469,138.469,80999999.0
2005-11-10 12:50:00,138.467,138.483,138.465,138.472,117399997.0
2005-11-10 12:51:00,138.464,138.464,138.448,138.454,41600000.0
2005-11-10 12:52:00,138.46,138.46,138.455,138.455,118099999.0
2005-11-10 12:53:00,138.467,138.467,138.449,138.457,158200001.0
2005-11-10 12:54:00,138.453,138.482,138.453,138.478,109599999.0
2005-11-10 12:55:00,138.485,138.494,138.475,138.475,88799999.0
2005-11-10 12:56:00,138.475,138.485,138.471,138.471,85999999.0
2005-11-10 12:57:00,138.46,138.463,138.445,138.445,67799999.0
2005-11-10 12:58:00,138.437,138.437,138.427,138.427,148199996.0
2005-11-10 12:59:00,138.416,138.422,138.405,138.418,173900003.0
2005-11-10 13:00:00,138.425,138.43,138.422,138.422,38299999.0
2005-11-10 13:01:00,138.407,138.412,138.397,138.412,76999999.0
2005-11-10 13:02:00,138.415,138.442,138.415,138.442,51800000.0
2005-11-10 13:03:00,138.455,138.468,138.455,138.463,79999999.0
2005-11-10 13:04:00,138.47,138.476,138.47,138.473,105200000.0
2005-11-10 13:05:00,138.456,138.462,138.455,138.458,26000000.0
2005-11-10 13:06:00,138.465,138.495,138.465,138.49,72600000.0
2005-11-10 13:07:00,138.482,138.483,138.471,138.483,25600000.0
2005-11-10 13:08:00,138.488,138.488,138.48,138.481,82200000.0
2005-11-10 13:09:00,138.478,138.48,138.471,138.477,98300001.0
2005-11-10 13:10:00,138.473,138.487,138.473,138.487,49999999.0
2005-11-10 13:11:00,138.488,138.497,138.479,138.497,76800000.0
2005-11-10 13:12:00,138.509,138.516,138.507,138.509,68699999.0
2005-11-10 13:13:00,138.502,138.511,138.499,138.502,80199999.0
2005-11-10 13:14:00,138.495,138.5,138.492,138.5,60000000.0
2005-11-10 13:15:00,138.494,138.505,138.49,138.505,87900000.0
2005-11-10 13:16:00,138.502,138.507,138.496,138.5,131799999.0
2005-11-10 13:17:00,138.494,138.494,138.474,138.481,56200000.0
2005-11-10 13:18:00,138.48,138.482,138.47,138.477,125300000.0
2005-11-10 13:19:00,138.468,138.468,138.453,138.453,29600000.0
2005-11-10 13:20:00,138.462,138.467,138.462,138.462,68399999.0
2005-11-10 13:21:00,138.451,138.459,138.448,138.458,89900002.0
2005-11-10 13:22:00,138.456,138.456,138.438,138.447,44800000.0
2005-11-10 13:23:00,138.44,138.45,138.44,138.45,54400000.0
2005-11-10 13:24:00,138.45,138.47,138.441,138.47,61900000.0
2005-11-10 13:25:00,138.468,138.472,138.459,138.462,56000000.0
2005-11-10 13:26:00,138.461,138.471,138.452,138.456,73100001.0
2005-11-10 13:27:00,138.452,138.456,138.434,138.434,104000000.0
2005-11-10 13:28:00,138.418,138.441,138.418,138.441,174200001.0
2005-11-10 13:29:00,138.439,138.439,138.431,138.433,70200000.0
2005-11-10 13:30:00,138.437,138.446,138.437,138.44,132200002.0
2005-11-10 13:31:00,138.437,138.442,138.431,138.442,117200000.0
2005-11-10 13:32:00,138.428,138.458,138.428,138.45,72300002.0
2005-11-10 13:33:00,138.467,138.467,138.454,138.454,99899997.0
2005-11-10 13:34:00,138.445,138.462,138.445,138.462,85800000.0
2005-11-10 13:35:00,138.45,138.486,138.45,138.478,73600001.0
2005-11-10 13:36:00,138.482,138.488,138.475,138.48,99199999.0
2005-11-10 13:37:00,138.489,138.513,138.489,138.509,79200001.0
2005-11-10 13:38:00,138.527,138.563,138.527,138.563,33300000.0
2005-11-10 13:39:00,138.578,138.589,138.573,138.579,105599999.0
2005-11-10 13:40:00,138.576,138.59,138.569,138.569,61900000.0
2005-11-10 13:41:00,138.568,138.571,138.564,138.571,122199999.0
2005-11-10 13:42:00,138.578,138.607,138.576,138.606,48400000.0
2005-11-10 13:43:00,138.598,138.598,138.58,138.58,89299999.0
2005-11-10 13:44:00,138.575,138.582,138.571,138.571,92800000.0
2005-11-10 13:45:00,138.56,138.56,138.552,138.552,46299999.0
2005-11-10 13:46:00,138.547,138.547,138.538,138.538,79100002.0
2005-11-10 13:47:00,138.538,138.546,138.532,138.538,123499997.0
2005-11-10 13:48:00,138.54,138.56,138.533,138.56,91700001.0
2005-11-10 13:49:00,138.546,138.554,138.541,138.541,83700000.0
2005-11-10 13:50:00,138.532,138.544,138.532,138.533,53600000.0
2005-11-10 13:51:00,138.533,138.533,138.521,138.527,47300001.0
2005-11-10 13:52:00,138.54,138.59,138.54,138.588,69300000.0
2005-11-10 13:53:00,138.574,138.583,138.565,138.576,142000002.0
2005-11-10 13:54:00,138.58,138.596,138.58,138.596,36400000.0
2005-11-10 13:55:00,138.602,138.616,138.599,138.605,188599996.0
2005-11-10 13:56:00,138.61,138.631,138.61,138.63,38400000.0
2005-11-10 13:57:00,138.637,138.643,138.628,138.628,65300000.0
2005-11-10 13:58:00,138.63,138.637,138.619,138.619,22200000.0
2005-11-10 13:59:00,138.623,138.632,138.612,138.612,79699998.0
2005-11-10 14:00:00,138.612,138.615,138.598,138.598,146000002.0
2005-11-10 14:01:00,138.606,138.626,138.606,138.626,91100002.0
2005-11-10 14:02:00,138.608,138.608,138.585,138.591,83700002.0
2005-11-10 14:03:00,138.603,138.611,138.597,138.597,54999999.0
2005-11-10 14:04:00,138.596,138.61,138.591,138.606,113900000.0
2005-11-10 14:05:00,138.593,138.596,138.581,138.581,52400000.0
2005-11-10 14:06:00,138.575,138.591,138.575,138.579,87199999.0
2005-11-10 14:07:00,138.589,138.598,138.575,138.575,86499999.0
2005-11-10 14:08:00,138.566,138.566,138.551,138.56,132699998.0
2005-11-10 14:09:00,138.556,138.57,138.556,138.557,73800002.0
2005-11-10 14:10:00,138.558,138.583,138.558,138.567,120399999.0
2005-11-10 14:11:00,138.58,138.585,138.57,138.57,60000001.0
2005-11-10 14:12:00,138.582,138.592,138.581,138.581,56799999.0
2005-11-10 14:13:00,138.571,138.59,138.548,138.548,149899998.0
2005-11-10 14:14:00,138.548,138.548,138.524,138.53,156000000.0
2005-11-10 14:15:00,138.531,138.545,138.522,138.54,119700001.0
2005-11-10 14:16:00,138.537,138.539,138.529,138.539,116200002.0
2005-11-10 14:17:00,138.547,138.565,138.547,138.55,107600000.0
2005-11-10 14:18:00,138.521,138.521,138.49,138.493,96000002.0
2005-11-10 14:19:00,138.495,138.507,138.483,138.507,190899999.0
2005-11-10 14:20:00,138.511,138.523,138.507,138.523,72700000.0
2005-11-10 14:21:00,138.525,138.548,138.519,138.525,82600001.0
2005-11-10 14:22:00,138.529,138.54,138.527,138.527,171700003.0
2005-11-10 14:23:00,138.522,138.533,138.518,138.518,32000000.0
2005-11-10 14:24:00,138.525,138.53,138.497,138.499,108999997.0
2005-11-10 14:25:00,138.491,138.495,138.488,138.495,57500001.0
2005-11-10 14:26:00,138.493,138.502,138.485,138.491,113399999.0
2005-11-10 14:27:00,138.5,138.509,138.479,138.501,43200000.0
2005-11-10 14:28:00,138.496,138.496,138.48,138.481,139600002.0
2005-11-10 14:29:00,138.49,138.502,138.49,138.499,65300001.0
2005-11-10 14:30:00,138.478,138.478,138.471,138.471,60299998.0
2005-11-10 14:31:00,138.48,138.492,138.471,138.485,143400001.0
2005-11-10 14:32:00,138.484,138.487,138.473,138.473,86700000.0
2005-11-10 14:33:00,138.479,138.505,138.479,138.505,28400001.0
2005-11-10 14:34:00,138.504,138.518,138.502,138.502,66400000.0
2005-11-10 14:35:00,138.502,138.509,138.496,138.509,92499999.0
2005-11-10 14:36:00,138.508,138.511,138.499,138.502,163399999.0
2005-11-10 14:37:00,138.507,138.513,138.501,138.513,62500001.0
2005-11-10 14:38:00,138.507,138.529,138.5,138.5,101500000.0
2005-11-10 14:39:00,138.501,138.522,138.501,138.51,83300002.0
2005-11-10 14:40:00,138.508,138.518,138.498,138.511,76900000.0
2005-11-10 14:41:00,138.496,138.51,138.495,138.497,147999998.0
2005-11-10 14:42:00,138.489,138.506,138.489,138.5,115900000.0
2005-11-10 14:43:00,138.498,138.501,138.474,138.474,131100001.0
2005-11-10 14:44:00,138.49,138.5,138.484,138.494,85500002.0
2005-11-10 14:45:00,138.495,138.495,138.467,138.473,93399998.0
2005-11-10 14:46:00,138.468,138.471,138.461,138.462,63099999.0
2005-11-10 14:47:00,138.462,138.465,138.449,138.449,52100001.0
2005-11-10 14:48:00,138.448,138.448,138.43,138.44,94299997.0
2005-11-10 14:49:00,138.436,138.436,138.43,138.43,84000000.0
2005-11-10 14:50:00,138.434,138.435,138.419,138.435,89600000.0
2005-11-10 14:51:00,138.433,138.449,138.426,138.446,142299998.0
2005-11-10 14:52:00,138.45,138.465,138.45,138.465,20100000.0
2005-11-10 14:53:00,138.47,138.493,138.47,138.491,58600000.0
2005-11-10 14:54:00,138.48,138.48,138.475,138.475,32000000.0
2005-11-10 14:55:00,138.463,138.467,138.439,138.439,43200000.0
2005-11-10 14:56:00,138.444,138.455,138.444,138.451,124100000.0
2005-11-10 14:57:00,138.447,138.46,138.446,138.45,75100001.0
2005-11-10 14:58:00,138.442,138.442,138.403,138.403,81199999.0
2005-11-10 14:59:00,138.412,138.426,138.405,138.407,111299999.0
2005-11-10 15:00:00,138.429,138.429,138.406,138.418,85100002.0
2005-11-10 15:01:00,138.414,138.414,138.39,138.401,78299998.0
2005-11-10 15:02:00,138.393,138.404,138.393,138.4,161700000.0
2005-11-10 15:03:00,138.398,138.404,138.39,138.393,74400000.0
2005-11-10 15:04:00,138.392,138.402,138.389,138.397,48000000.0
2005-11-10 15:05:00,138.393,138.403,138.393,138.395,76800000.0
2005-11-10 15:06:00,138.403,138.408,138.4,138.401,48300000.0
2005-11-10 15:07:00,138.412,138.427,138.409,138.409,93800002.0
2005-11-10 15:08:00,138.41,138.41,138.407,138.407,62299999.0
2005-11-10 15:09:00,138.4,138.422,138.4,138.422,62099999.0
2005-11-10 15:10:00,138.418,138.424,138.406,138.406,57399999.0
2005-11-10 15:11:00,138.397,138.411,138.397,138.406,109899998.0
2005-11-10 15:12:00,138.403,138.404,138.391,138.393,134100000.0
2005-11-10 15:13:00,138.39,138.398,138.385,138.385,101600001.0
2005-11-10 15:14:00,138.387,138.39,138.373,138.373,106100000.0
2005-11-10 15:15:00,138.353,138.382,138.353,138.382,88800001.0
2005-11-10 15:16:00,138.402,138.406,138.397,138.398,113199998.0
2005-11-10 15:17:00,138.398,138.404,138.393,138.402,70099999.0
2005-11-10 15:18:00,138.412,138.423,138.412,138.423,29300000.0
2005-11-10 15:19:00,138.441,138.441,138.431,138.436,149300000.0
2005-11-10 15:20:00,138.434,138.439,138.416,138.426,76699999.0
2005-11-10 15:21:00,138.411,138.411,138.389,138.398,52500000.0
2005-11-10 15:22:00,138.402,138.417,138.402,138.409,139800001.0
2005-11-10 15:23:00,138.409,138.429,138.409,138.418,155999999.0
2005-11-10 15:24:00,138.427,138.429,138.415,138.415,100899999.0
2005-11-10 15:25:00,138.416,138.446,138.416,138.446,25700000.0
2005-11-10 15:26:00,138.445,138.445,138.421,138.44,83700000.0
2005-11-10 15:27:00,138.439,138.454,138.432,138.432,85699999.0
2005-11-10 15:28:00,138.431,138.431,138.411,138.431,104400000.0
2005-11-10 15:29:00,138.423,138.423,138.374,138.385,86300000.0
2005-11-10 15:30:00,138.422,138.468,138.37,138.416,130099999.0
2005-11-10 15:31:00,138.462,138.472,138.331,138.431,80500000.0
2005-11-10 15:32:00,138.433,138.433,138.371,138.388,198799998.0
2005-11-10 15:33:00,138.415,138.445,138.4,138.445,133099999.0
2005-11-10 15:34:00,138.468,138.522,138.468,138.52,109600001.0
2005-11-10 15:35:00,138.53,138.53,138.492,138.502,107699999.0
2005-11-10 15:36:00,138.519,138.519,138.473,138.506,157499998.0
2005-11-10 15:37:00,138.52,138.534,138.507,138.511,118399999.0
2005-11-10 15:38:00,138.52,138.528,138.494,138.494,52400000.0
2005-11-10 15:39:00,138.478,138.509,138.47,138.494,170700001.0
2005-11-10 15:40:00,138.494,138.519,138.494,138.498,102200002.0
2005-11-10 15:41:00,138.491,138.5,138.467,138.472,167699996.0
2005-11-10 15:42:00,138.487,138.505,138.487,138.495,105100001.0
2005-11-10 15:43:00,138.468,138.511,138.467,138.511,18400000.0
2005-11-10 15:44:00,138.501,138.501,138.442,138.445,160799998.0
2005-11-10 15:45:00,138.435,138.45,138.419,138.432,85399999.0
2005-11-10 15:46:00,138.408,138.42,138.384,138.417,136399999.0
2005-11-10 15:47:00,138.423,138.51,138.411,138.51,103400000.0
2005-11-10 15:48:00,138.523,138.53,138.498,138.498,32300000.0
2005-11-10 15:49:00,138.481,138.503,138.479,138.496,173399998.0
2005-11-10 15:50:00,138.489,138.513,138.484,138.504,96800001.0
2005-11-10 15:51:00,138.505,138.515,138.498,138.503,91600001.0
2005-11-10 15:52:00,138.523,138.533,138.515,138.515,31200000.0
2005-11-10 15:53:00,138.523,138.528,138.468,138.469,115400000.0
2005-11-10 15:54:00,138.468,138.475,138.416,138.417,102100002.0
2005-11-10 15:55:00,138.375,138.42,138.352,138.412,80300000.0
2005-11-10 15:56:00,138.409,138.418,138.394,138.418,75500000.0
2005-11-10 15:57:00,138.407,138.418,138.369,138.371,136100002.0
2005-11-10 15:58:00,138.363,138.369,138.334,138.369,177199998.0
2005-11-10 15:59:00,138.373,138.397,138.373,138.393,107600001.0
2005-11-10 16:00:00,138.393,138.43,138.384,138.429,68000001.0
2005-11-10 16:01:00,138.458,138.471,138.452,138.46,191500001.0
2005-11-10 16:02:00,138.458,138.465,138.431,138.431,79500001.0
2005-11-10 16:03:00,138.46,138.46,138.445,138.447,46200001.0
2005-11-10 16:04:00,138.447,138.457,138.428,138.439,144600001.0
2005-11-10 16:05:00,138.452,138.468,138.449,138.468,75699999.0
2005-11-10 16:06:00,138.459,138.461,138.443,138.461,92699998.0
2005-11-10 16:07:00,138.463,138.477,138.454,138.469,90499999.0
2005-11-10 16:08:00,138.457,138.457,138.42,138.42,105299999.0
2005-11-10 16:09:00,138.415,138.476,138.415,138.476,123000002.0
2005-11-10 16:10:00,138.476,138.476,138.427,138.445,96999999.0
2005-11-10 16:11:00,138.442,138.506,138.442,138.506,86300001.0
2005-11-10 16:12:00,138.518,138.528,138.494,138.495,133199997.0
2005-11-10 16:13:00,138.5,138.506,138.473,138.473,168500000.0
2005-11-10 16:14:00,138.468,138.501,138.446,138.501,56700001.0
2005-11-10 16:15:00,138.506,138.506,138.47,138.477,48900000.0
2005-11-10 16:16:00,138.473,138.496,138.471,138.482,140000003.0
2005-11-10 16:17:00,138.499,138.499,138.485,138.485,212300002.0
2005-11-10 16:18:00,138.488,138.49,138.452,138.454,53499999.0
2005-11-10 16:19:00,138.455,138.491,138.455,138.491,74099999.0
2005-11-10 16:20:00,138.498,138.512,138.473,138.505,136999999.0
2005-11-10 16:21:00,138.498,138.546,138.497,138.546,84999999.0
2005-11-10 16:22:00,138.538,138.57,138.538,138.546,60000000.0
2005-11-10 16:23:00,138.543,138.568,138.543,138.568,136299998.0
2005-11-10 16:24:00,138.558,138.562,138.542,138.549,77500000.0
2005-11-10 16:25:00,138.554,138.56,138.545,138.559,69200000.0
2005-11-10 16:26:00,138.555,138.577,138.555,138.57,48000000.0
2005-11-10 16:27:00,138.582,138.601,138.582,138.601,104599998.0
2005-11-10 16:28:00,138.585,138.585,138.556,138.566,46900000.0
2005-11-10 16:29:00,138.562,138.579,138.547,138.579,123999997.0
2005-11-10 16:30:00,138.582,138.582,138.56,138.573,139600004.0
2005-11-10 16:31:00,138.567,138.587,138.567,138.578,157200000.0
2005-11-10 16:32:00,138.575,138.595,138.575,138.595,32100000.0
2005-11-10 16:33:00,138.622,138.625,138.602,138.621,121900000.0
2005-11-10 16:34:00,138.621,138.646,138.617,138.632,102300000.0
2005-11-10 16:35:00,138.652,138.653,138.626,138.626,69399997.0
2005-11-10 16:36:00,138.614,138.656,138.614,138.634,100900000.0
2005-11-10 16:37:00,138.634,138.648,138.625,138.634,132099999.0
2005-11-10 16:38:00,138.65,138.664,138.64,138.655,91400000.0
2005-11-10 16:39:00,138.649,138.656,138.622,138.656,128199997.0
2005-11-10 16:40:00,138.653,138.664,138.642,138.642,117599997.0
2005-11-10 16:41:00,138.654,138.686,138.654,138.67,97999999.0
2005-11-10 16:42:00,138.685,138.729,138.685,138.709,106200001.0
2005-11-10 16:43:00,138.71,138.71,138.669,138.669,181099998.0
2005-11-10 16:44:00,138.675,138.696,138.669,138.696,59200000.0
2005-11-10 16:45:00,138.701,138.703,138.688,138.702,83600001.0
2005-11-10 16:46:00,138.705,138.725,138.641,138.643,125399996.0
2005-11-10 16:47:00,138.615,138.667,138.615,138.66,86900000.0
2005-11-10 16:48:00,138.658,138.663,138.628,138.663,154600002.0
2005-11-10 16:49:00,138.667,138.68,138.649,138.671,105299999.0
2005-11-10 16:50:00,138.682,138.685,138.665,138.671,72000000.0
2005-11-10 16:51:00,138.668,138.668,138.656,138.666,252100001.0
2005-11-10 16:52:00,138.671,138.671,138.653,138.653,43200000.0
2005-11-10 16:53:00,138.662,138.669,138.642,138.642,57100000.0
2005-11-10 16:54:00,138.636,138.636,138.624,138.636,68000000.0
2005-11-10 16:55:00,138.638,138.649,138.637,138.644,49900000.0
2005-11-10 16:56:00,138.642,138.665,138.642,138.66,69999999.0
2005-11-10 16:57:00,138.653,138.658,138.64,138.647,56800000.0
2005-11-10 16:58:00,138.639,138.65,138.635,138.643,122099999.0
2005-11-10 16:59:00,138.638,138.641,138.617,138.624,68800000.0
2005-11-10 17:00:00,138.622,138.623,138.595,138.608,143100000.0
2005-11-10 17:01:00,138.585,138.59,138.566,138.567,59599999.0
2005-11-10 17:02:00,138.54,138.566,138.526,138.56,57600000.0
2005-11-10 17:03:00,138.565,138.591,138.565,138.584,125500001.0
2005-11-10 17:04:00,138.59,138.6,138.58,138.595,117299998.0
2005-11-10 17:05:00,138.587,138.603,138.585,138.59,68500000.0
2005-11-10 17:06:00,138.593,138.597,138.579,138.585,108000000.0
2005-11-10 17:07:00,138.582,138.583,138.533,138.546,131300001.0
2005-11-10 17:08:00,138.543,138.552,138.534,138.543,100200001.0
2005-11-10 17:09:00,138.551,138.568,138.537,138.537,56700001.0
2005-11-10 17:10:00,138.53,138.586,138.527,138.586,55200000.0
2005-11-10 17:11:00,138.605,138.605,138.571,138.575,134300000.0
2005-11-10 17:12:00,138.581,138.589,138.549,138.552,93000001.0
2005-11-10 17:13:00,138.542,138.549,138.523,138.549,127499998.0
2005-11-10 17:14:00,138.56,138.563,138.55,138.559,145100001.0
2005-11-10 17:15:00,138.563,138.572,138.561,138.57,147800000.0
2005-11-10 17:16:00,138.572,138.574,138.553,138.555,55700000.0
2005-11-10 17:17:00,138.548,138.571,138.547,138.564,111200001.0
2005-11-10 17:18:00,138.564,138.565,138.548,138.55,193900000.0
2005-11-10 17:19:00,138.557,138.566,138.546,138.566,97900000.0
2005-11-10 17:20:00,138.577,138.603,138.577,138.578,60800001.0
2005-11-10 17:21:00,138.585,138.593,138.58,138.591,87900001.0
2005-11-10 17:22:00,138.578,138.582,138.564,138.582,40600001.0
2005-11-10 17:23:00,138.578,138.58,138.557,138.574,68300000.0
2005-11-10 17:24:00,138.585,138.592,138.569,138.574,150600003.0
2005-11-10 17:25:00,138.58,138.605,138.58,138.605,15200000.0
2005-11-10 17:26:00,138.613,138.617,138.6,138.6,97900001.0
2005-11-10 17:27:00,138.605,138.635,138.605,138.628,73899998.0
2005-11-10 17:28:00,138.623,138.638,138.623,138.625,73099999.0
2005-11-10 17:29:00,138.625,138.636,138.625,138.632,85199999.0
2005-11-10 17:30:00,138.626,138.626,138.607,138.607,33000000.0
2005-11-10 17:31:00,138.6,138.602,138.587,138.593,86900000.0
2005-11-10 17:32:00,138.586,138.595,138.581,138.581,131900000.0
2005-11-10 17:33:00,138.578,138.59,138.578,138.582,55599999.0
2005-11-10 17:34:00,138.578,138.578,138.554,138.56,83900000.0
2005-11-10 17:35:00,138.567,138.567,138.542,138.545,103600002.0
2005-11-10 17:36:00,138.547,138.567,138.545,138.555,119299999.0
2005-11-10 17:37:00,138.551,138.566,138.535,138.548,178899999.0
2005-11-10 17:38:00,138.548,138.548,138.533,138.54,100300001.0
2005-11-10 17:39:00,138.526,138.535,138.526,138.535,67999998.0
2005-11-10 17:40:00,138.53,138.549,138.53,138.548,34400000.0
2005-11-10 17:41:00,138.55,138.56,138.537,138.538,85999999.0
2005-11-10 17:42:00,138.554,138.565,138.539,138.556,92099999.0
2005-11-10 17:43:00,138.558,138.574,138.55,138.571,84499999.0
2005-11-10 17:44:00,138.568,138.603,138.551,138.603,96900000.0
2005-11-10 17:45:00,138.599,138.599,138.558,138.569,70299998.0
2005-11-10 17:46:00,138.563,138.607,138.563,138.607,79899999.0
2005-11-10 17:47:00,138.617,138.617,138.597,138.616,154099999.0
2005-11-10 17:48:00,138.6,138.6,138.581,138.595,57600001.0
2005-11-10 17:49:00,138.59,138.597,138.557,138.557,61000000.0
2005-11-10 17:50:00,138.561,138.58,138.561,138.58,66000001.0
2005-11-10 17:51:00,138.571,138.592,138.567,138.592,142600001.0
2005-11-10 17:52:00,138.583,138.601,138.569,138.597,113799999.0
2005-11-10 17:53:00,138.59,138.59,138.574,138.577,68199998.0
2005-11-10 17:54:00,138.56,138.571,138.55,138.568,173199999.0
2005-11-10 17:55:00,138.551,138.577,138.548,138.571,34000000.0
2005-11-10 17:56:00,138.563,138.563,138.548,138.557,52000000.0
2005-11-10 17:57:00,138.56,138.56,138.553,138.555,34400000.0
2005-11-10 17:58:00,138.555,138.562,138.548,138.548,60500000.0
2005-11-10 17:59:00,138.547,138.564,138.545,138.545,68799999.0
2005-11-10 18:00:00,138.535,138.553,138.53,138.538,52200000.0
2005-11-10 18:01:00,138.521,138.545,138.506,138.506,1044700002.0
2005-11-10 18:02:00,138.59,138.6,138.58,138.59,1303400006.0
2005-11-10 18:03:00,138.6,138.61,138.6,138.61,1303400006.0
2005-11-10 18:04:00,138.541,138.558,138.528,138.54,1303400006.0
2005-11-10 18:05:00,138.548,138.561,138.531,138.545,1515500001.0
2005-11-10 18:06:00,138.542,138.55,138.528,138.55,1203900000.0
2005-11-10 18:07:00,138.555,138.577,138.548,138.548,1941599996.0
2005-11-10 18:08:00,138.542,138.543,138.527,138.54,1528099995.0
2005-11-10 18:09:00,138.546,138.569,138.537,138.558,1294599995.0
2005-11-10 18:10:00,138.57,138.607,138.57,138.574,860200000.0
2005-11-10 18:11:00,138.571,138.571,138.552,138.553,729700000.0
2005-11-10 18:12:00,138.551,138.571,138.551,138.559,673000000.0
2005-11-10 18:13:00,138.567,138.597,138.563,138.584,1422800002.0
2005-11-10 18:14:00,138.595,138.602,138.578,138.578,1578199993.0
2005-11-10 18:15:00,138.575,138.581,138.547,138.569,1691300007.0
2005-11-10 18:16:00,138.561,138.565,138.532,138.561,1476500000.0
2005-11-10 18:17:00,138.55,138.567,138.548,138.55,703500001.0
2005-11-10 18:18:00,138.552,138.552,138.54,138.552,498900003.0
2005-11-10 18:19:00,138.551,138.551,138.535,138.542,834500002.0
2005-11-10 18:20:00,138.549,138.559,138.531,138.535,1551499992.0
2005-11-10 18:21:00,138.541,138.554,138.529,138.548,1312599999.0
2005-11-10 18:22:00,138.543,138.548,138.525,138.536,960799998.0
2005-11-10 18:23:00,138.541,138.554,138.538,138.546,1670099983.0
2005-11-10 18:24:00,138.551,138.56,138.54,138.555,1048300004.0
2005-11-10 18:25:00,138.562,138.569,138.55,138.553,1180399993.0
2005-11-10 18:26:00,138.553,138.57,138.553,138.564,817200002.0
2005-11-10 18:27:00,138.555,138.555,138.533,138.535,557500008.0
2005-11-10 18:28:00,138.546,138.558,138.527,138.558,593499999.0
2005-11-10 18:29:00,138.55,138.565,138.526,138.529,829700000.0
2005-11-10 18:30:00,138.525,138.542,138.512,138.528,518999997.0
2005-11-10 18:31:00,138.545,138.549,138.528,138.549,719499999.0
2005-11-10 18:32:00,138.55,138.55,138.522,138.522,1637199995.0
2005-11-10 18:33:00,138.52,138.534,138.515,138.524,1439000003.0
2005-11-10 18:34:00,138.525,138.532,138.514,138.518,1080299991.0
2005-11-10 18:35:00,138.53,138.546,138.527,138.531,1054000001.0
2005-11-10 18:36:00,138.527,138.528,138.51,138.51,742300001.0
2005-11-10 18:37:00,138.511,138.524,138.508,138.512,471200001.0
2005-11-10 18:38:00,138.515,138.522,138.507,138.515,398899999.0
2005-11-10 18:39:00,138.519,138.537,138.519,138.528,352099998.0
2005-11-10 18:40:00,138.525,138.544,138.525,138.53,1082600002.0
2005-11-10 18:41:00,138.534,138.565,138.534,138.564,321199999.0
2005-11-10 18:42:00,138.558,138.577,138.537,138.547,691300000.0
2005-11-10 18:43:00,138.55,138.553,138.534,138.534,324900004.0
2005-11-10 18:44:00,138.531,138.556,138.522,138.522,259100000.0
2005-11-10 18:45:00,138.513,138.537,138.513,138.519,310999999.0
2005-11-10 18:46:00,138.526,138.556,138.526,138.553,562699998.0
2005-11-10 18:47:00,138.535,138.537,138.495,138.495,181500000.0
2005-11-10 18:48:00,138.5,138.528,138.495,138.513,516199998.0
2005-11-10 18:49:00,138.513,138.529,138.505,138.517,590400000.0
2005-11-10 18:50:00,138.517,138.533,138.505,138.511,594400000.0
2005-11-10 18:51:00,138.512,138.55,138.511,138.522,477199994.0
2005-11-10 18:52:00,138.525,138.541,138.514,138.541,826299994.0
2005-11-10 18:53:00,138.543,138.545,138.522,138.522,877800004.0
2005-11-10 18:54:00,138.532,138.552,138.524,138.543,919700008.0
2005-11-10 18:55:00,138.547,138.579,138.546,138.571,1016299993.0
2005-11-10 18:56:00,138.582,138.602,138.574,138.586,354100002.0
2005-11-10 18:57:00,138.591,138.626,138.575,138.61,494600005.0
2005-11-10 18:58:00,138.618,138.618,138.578,138.578,625699995.0
2005-11-10 18:59:00,138.579,138.583,138.555,138.569,825000002.0
2005-11-10 19:00:00,138.565,138.577,138.555,138.555,312499999.0
2005-11-10 19:01:00,138.555,138.577,138.555,138.577,229100001.0
2005-11-10 19:02:00,138.575,138.596,138.574,138.585,256100001.0
2005-11-10 19:03:00,138.583,138.612,138.583,138.604,842299989.0
2005-11-10 19:04:00,138.603,138.603,138.553,138.576,468799993.0
2005-11-10 19:05:00,138.58,138.602,138.579,138.587,613800000.0
2005-11-10 19:06:00,138.597,138.621,138.595,138.616,735099998.0
2005-11-10 19:07:00,138.617,138.629,138.587,138.59,926099991.0
2005-11-10 19:08:00,138.587,138.587,138.569,138.585,814999999.0
2005-11-10 19:09:00,138.569,138.592,138.568,138.578,602000002.0
2005-11-10 19:10:00,138.586,138.6,138.563,138.565,196700001.0
2005-11-10 19:11:00,138.555,138.581,138.555,138.581,376399999.0
2005-11-10 19:12:00,138.59,138.602,138.584,138.595,373700000.0
2005-11-10 19:13:00,138.595,138.601,138.589,138.589,87999998.0
2005-11-10 19:14:00,138.584,138.608,138.584,138.601,278200003.0
2005-11-10 19:15:00,138.591,138.608,138.581,138.581,922599992.0
2005-11-10 19:16:00,138.569,138.569,138.521,138.544,366400003.0
2005-11-10 19:17:00,138.54,138.547,138.529,138.529,504300005.0
2005-11-10 19:18:00,138.532,138.554,138.526,138.526,370699999.0
2005-11-10 19:19:00,138.52,138.525,138.494,138.517,683499992.0
2005-11-10 19:20:00,138.528,138.536,138.521,138.53,324300001.0
2005-11-10 19:21:00,138.538,138.557,138.52,138.54,476599997.0
2005-11-10 19:22:00,138.542,138.548,138.538,138.538,91500001.0
2005-11-10 19:23:00,138.543,138.547,138.531,138.547,1276299995.0
2005-11-10 19:24:00,138.55,138.556,138.537,138.548,513200001.0
2005-11-10 19:25:00,138.536,138.546,138.523,138.546,533000005.0
2005-11-10 19:26:00,138.548,138.555,138.543,138.545,1181199994.0
2005-11-10 19:27:00,138.543,138.559,138.534,138.54,608400002.0
2005-11-10 19:28:00,138.533,138.533,138.502,138.507,511400003.0
2005-11-10 19:29:00,138.512,138.525,138.51,138.525,353799999.0
2005-11-10 19:30:00,138.529,138.547,138.525,138.54,708300002.0
2005-11-10 19:31:00,138.539,138.572,138.535,138.563,933600000.0
2005-11-10 19:32:00,138.562,138.572,138.544,138.544,660999999.0
2005-11-10 19:33:00,138.544,138.565,138.541,138.546,579399999.0
2005-11-10 19:34:00,138.542,138.542,138.525,138.53,830299994.0
2005-11-10 19:35:00,138.525,138.537,138.494,138.494,591099998.0
2005-11-10 19:36:00,138.498,138.517,138.497,138.51,647399998.0
2005-11-10 19:37:00,138.505,138.515,138.504,138.51,85200002.0
2005-11-10 19:38:00,138.516,138.518,138.505,138.518,562899999.0
2005-11-10 19:39:00,138.53,138.537,138.52,138.525,634299998.0
2005-11-10 19:40:00,138.531,138.536,138.519,138.522,585399999.0
2005-11-10 19:41:00,138.521,138.549,138.521,138.53,957800005.0
2005-11-10 19:42:00,138.527,138.533,138.507,138.517,480399999.0
2005-11-10 19:43:00,138.536,138.537,138.512,138.528,219299999.0
2005-11-10 19:44:00,138.543,138.552,138.536,138.536,572100000.0
2005-11-10 19:45:00,138.531,138.534,138.522,138.529,142100001.0
2005-11-10 19:46:00,138.528,138.531,138.519,138.529,426900001.0
2005-11-10 19:47:00,138.524,138.524,138.508,138.524,183599998.0
2005-11-10 19:48:00,138.525,138.525,138.512,138.512,772500005.0
2005-11-10 19:49:00,138.512,138.529,138.497,138.519,331199999.0
2005-11-10 19:50:00,138.52,138.524,138.514,138.52,340500000.0
2005-11-10 19:51:00,138.523,138.531,138.522,138.525,355700001.0
2005-11-10 19:52:00,138.517,138.524,138.499,138.504,551500002.0
2005-11-10 19:53:00,138.512,138.521,138.508,138.518,421800002.0
2005-11-10 19:54:00,138.517,138.524,138.512,138.52,223900001.0
2005-11-10 19:55:00,138.525,138.539,138.505,138.51,272000001.0
2005-11-10 19:56:00,138.512,138.517,138.507,138.517,421699996.0
2005-11-10 19:57:00,138.512,138.52,138.507,138.508,597999997.0
2005-11-10 19:58:00,138.511,138.53,138.511,138.528,508800002.0
2005-11-10 19:59:00,138.521,138.537,138.514,138.533,534899999.0
2005-11-10 20:00:00,138.543,138.564,138.529,138.546,253000004.0
2005-11-10 20:01:00,138.54,138.563,138.528,138.531,424900000.0
2005-11-10 20:02:00,138.537,138.572,138.537,138.567,321299999.0
2005-11-10 20:03:00,138.571,138.571,138.535,138.558,314399997.0
2005-11-10 20:04:00,138.542,138.542,138.516,138.537,438900001.0
2005-11-10 20:05:00,138.526,138.547,138.486,138.486,590900000.0
2005-11-10 20:06:00,138.488,138.517,138.485,138.508,531999999.0
2005-11-10 20:07:00,138.505,138.516,138.496,138.502,229499999.0
2005-11-10 20:08:00,138.509,138.518,138.493,138.507,688100001.0
2005-11-10 20:09:00,138.515,138.537,138.515,138.525,355400004.0
2005-11-10 20:10:00,138.535,138.564,138.52,138.548,365799999.0
2005-11-10 20:11:00,138.561,138.58,138.556,138.559,811799998.0
2005-11-10 20:12:00,138.55,138.569,138.55,138.568,880799996.0
2005-11-10 20:13:00,138.563,138.563,138.528,138.548,284099998.0
2005-11-10 20:14:00,138.534,138.534,138.488,138.488,369000003.0
2005-11-10 20:15:00,138.481,138.483,138.458,138.458,757099995.0
2005-11-10 20:16:00,138.456,138.491,138.456,138.477,547000006.0
2005-11-10 20:17:00,138.477,138.486,138.477,138.479,241499998.0
2005-11-10 20:18:00,138.485,138.519,138.485,138.501,230300000.0
2005-11-10 20:19:00,138.503,138.518,138.497,138.509,531399998.0
2005-11-10 20:20:00,138.515,138.518,138.505,138.51,218299997.0
2005-11-10 20:21:00,138.507,138.51,138.497,138.508,445700003.0
2005-11-10 20:22:00,138.508,138.515,138.494,138.515,480199998.0
2005-11-10 20:23:00,138.505,138.505,138.487,138.502,465200000.0
2005-11-10 20:24:00,138.508,138.508,138.496,138.507,311600002.0
2005-11-10 20:25:00,138.51,138.518,138.497,138.515,366799997.0
2005-11-10 20:26:00,138.515,138.515,138.49,138.495,344799997.0
2005-11-10 20:27:00,138.491,138.513,138.491,138.513,835400002.0
2005-11-10 20:28:00,138.503,138.504,138.484,138.498,1068800005.0
2005-11-10 20:29:00,138.501,138.518,138.492,138.51,1293999994.0
2005-11-10 20:30:00,138.513,138.524,138.505,138.511,1718400000.0
2005-11-10 20:31:00,138.515,138.539,138.511,138.522,1410399992.0
2005-11-10 20:32:00,138.519,138.535,138.513,138.523,1038900000.0
2005-11-10 20:33:00,138.528,138.54,138.521,138.54,458700002.0
2005-11-10 20:34:00,138.537,138.537,138.52,138.523,394300003.0
2005-11-10 20:35:00,138.519,138.519,138.507,138.511,445499997.0
2005-11-10 20:36:00,138.473,138.515,138.467,138.515,595100004.0
2005-11-10 20:37:00,138.514,138.528,138.511,138.528,471600002.0
2005-11-10 20:38:00,138.531,138.531,138.509,138.519,718099995.0
2005-11-10 20:39:00,138.516,138.516,138.496,138.501,1008700001.0
2005-11-10 20:40:00,138.494,138.505,138.475,138.49,1138099998.0
2005-11-10 20:41:00,138.483,138.488,138.471,138.472,335700000.0
2005-11-10 20:42:00,138.47,138.479,138.464,138.464,354000004.0
2005-11-10 20:43:00,138.462,138.478,138.461,138.463,559000002.0
2005-11-10 20:44:00,138.459,138.472,138.455,138.468,602199996.0
2005-11-10 20:45:00,138.474,138.48,138.461,138.463,707699993.0
2005-11-10 20:46:00,138.469,138.469,138.45,138.454,754400001.0
2005-11-10 20:47:00,138.445,138.463,138.445,138.445,842899999.0
2005-11-10 20:48:00,138.45,138.455,138.445,138.445,656300007.0
2005-11-10 20:49:00,138.458,138.474,138.434,138.453,359699999.0
2005-11-10 20:50:00,138.45,138.455,138.442,138.445,981400002.0
2005-11-10 20:51:00,138.449,138.464,138.447,138.459,464100000.0
2005-11-10 20:52:00,138.473,138.486,138.473,138.486,164300001.0
2005-11-10 20:53:00,138.49,138.495,138.48,138.486,800200003.0
2005-11-10 20:54:00,138.481,138.493,138.479,138.493,249100003.0
2005-11-10 20:55:00,138.492,138.5,138.482,138.491,806800001.0
2005-11-10 20:56:00,138.485,138.499,138.479,138.489,888600008.0
2005-11-10 20:57:00,138.489,138.506,138.485,138.502,678999997.0
2005-11-10 20:58:00,138.506,138.508,138.487,138.492,1122200002.0
2005-11-10 20:59:00,138.493,138.511,138.491,138.491,1060099998.0
2005-11-10 21:00:00,138.492,138.492,138.474,138.487,1222699995.0
2005-11-10 21:01:00,138.492,138.492,138.465,138.478,883299998.0
2005-11-10 21:02:00,138.474,138.49,138.474,138.482,579199998.0
2005-11-10 21:03:00,138.487,138.513,138.483,138.485,929700000.0
2005-11-10 21:04:00,138.478,138.478,138.448,138.476,380400001.0
2005-11-10 21:05:00,138.466,138.473,138.452,138.452,659600000.0
2005-11-10 21:06:00,138.443,138.454,138.438,138.445,652600002.0
2005-11-10 21:07:00,138.45,138.468,138.448,138.467,472399997.0
2005-11-10 21:08:00,138.466,138.466,138.447,138.447,360600002.0
2005-11-10 21:09:00,138.452,138.452,138.44,138.44,231799999.0
2005-11-10 21:10:00,138.442,138.457,138.442,138.457,335199998.0
2005-11-10 21:11:00,138.458,138.476,138.458,138.464,314099998.0
2005-11-10 21:12:00,138.463,138.475,138.461,138.462,420900000.0
2005-11-10 21:13:00,138.461,138.473,138.46,138.464,726800010.0
2005-11-10 21:14:00,138.45,138.467,138.435,138.449,631600001.0
2005-11-10 21:15:00,138.446,138.448,138.433,138.435,679300004.0
2005-11-10 21:16:00,138.435,138.448,138.43,138.448,542900002.0
2005-11-10 21:17:00,138.45,138.455,138.443,138.448,977500006.0
2005-11-10 21:18:00,138.455,138.464,138.455,138.464,268699998.0
2005-11-10 21:19:00,138.464,138.473,138.456,138.456,402499999.0
2005-11-10 21:20:00,138.46,138.47,138.451,138.458,1017599996.0
2005-11-10 21:21:00,138.463,138.492,138.463,138.492,730500007.0
2005-11-10 21:22:00,138.491,138.496,138.465,138.465,910800004.0
2005-11-10 21:23:00,138.469,138.479,138.455,138.455,533300000.0
2005-11-10 21:24:00,138.448,138.467,138.448,138.458,650099992.0
2005-11-10 21:25:00,138.456,138.466,138.436,138.436,616400000.0
2005-11-10 21:26:00,138.426,138.436,138.422,138.425,316600000.0
2005-11-10 21:27:00,138.43,138.43,138.42,138.43,187500001.0
2005-11-10 21:28:00,138.427,138.447,138.427,138.447,59199998.0
2005-11-10 21:29:00,138.448,138.45,138.427,138.428,257799996.0
2005-11-10 21:30:00,138.424,138.454,138.419,138.454,344099997.0
2005-11-10 21:31:00,138.451,138.451,138.435,138.447,129400002.0
2005-11-10 21:32:00,138.447,138.45,138.434,138.435,807800009.0
2005-11-10 21:33:00,138.429,138.434,138.423,138.43,124199998.0
2005-11-10 21:34:00,138.428,138.432,138.411,138.411,278300000.0
2005-11-10 21:35:00,138.413,138.429,138.413,138.417,299800002.0
2005-11-10 21:36:00,138.421,138.432,138.418,138.432,204200001.0
2005-11-10 21:37:00,138.437,138.437,138.418,138.427,112400000.0
2005-11-10 21:38:00,138.427,138.427,138.413,138.413,183799995.0
2005-11-10 21:39:00,138.413,138.42,138.411,138.414,249299997.0
2005-11-10 21:40:00,138.407,138.409,138.379,138.405,257300001.0
2005-11-10 21:41:00,138.4,138.4,138.378,138.378,82799999.0
2005-11-10 21:42:00,138.376,138.392,138.367,138.392,255000002.0
2005-11-10 21:43:00,138.401,138.417,138.401,138.41,356400001.0
2005-11-10 21:44:00,138.399,138.408,138.381,138.381,526199996.0
2005-11-10 21:45:00,138.38,138.388,138.372,138.388,254699999.0
2005-11-10 21:46:00,138.383,138.383,138.352,138.352,566099989.0
2005-11-10 21:47:00,138.351,138.363,138.334,138.35,570599996.0
2005-11-10 21:48:00,138.345,138.355,138.329,138.344,148300000.0
2005-11-10 21:49:00,138.332,138.365,138.332,138.344,76900000.0
2005-11-10 21:50:00,138.337,138.337,138.307,138.336,109200002.0
2005-11-10 21:51:00,138.334,138.347,138.323,138.334,164800001.0
2005-11-10 21:52:00,138.325,138.335,138.325,138.335,149700002.0
2005-11-10 21:53:00,138.332,138.332,138.3,138.3,178799997.0
2005-11-10 21:54:00,138.298,138.305,138.294,138.294,146599997.0
2005-11-10 21:55:00,138.299,138.318,138.295,138.296,139699999.0
2005-11-10 21:56:00,138.292,138.322,138.282,138.282,101900000.0
2005-11-10 21:57:00,138.195,138.198,138.137,138.178,61200000.0
2005-11-10 21:58:00,138.153,138.198,138.151,138.198,95000000.0
2005-11-10 21:59:00,138.142,138.165,138.081,138.101,40900000.0
2005-11-10 22:00:00,138.089,138.111,138.071,138.079,194500002.0
2005-11-10 22:01:00,138.085,138.136,138.085,138.133,289500002.0
2005-11-10 22:02:00,138.146,138.173,138.101,138.153,439399997.0
2005-11-10 22:03:00,138.165,138.169,138.144,138.15,151400000.0
2005-11-10 22:04:00,138.153,138.156,138.11,138.124,202599999.0
2005-11-10 22:05:00,138.124,138.138,138.113,138.128,101900002.0
2005-11-10 22:06:00,138.128,138.149,138.121,138.143,66600000.0
2005-11-10 22:07:00,138.142,138.145,138.12,138.12,66400000.0
2005-11-10 22:08:00,138.11,138.11,138.073,138.098,210300000.0
2005-11-10 22:09:00,138.097,138.111,138.085,138.105,91999998.0
2005-11-10 22:10:00,138.115,138.131,138.115,138.128,68300000.0
2005-11-10 22:11:00,138.133,138.161,138.133,138.148,147600002.0
2005-11-10 22:12:00,138.148,138.167,138.094,138.094,198700003.0
2005-11-10 22:13:00,138.08,138.1,138.065,138.092,101200000.0
2005-11-10 22:14:00,138.089,138.099,138.073,138.073,147800002.0
2005-11-10 22:15:00,138.073,138.109,138.073,138.085,191700001.0
2005-11-10 22:16:00,138.091,138.101,138.091,138.101,195400000.0
2005-11-10 22:17:00,138.099,138.105,138.088,138.105,66400001.0
2005-11-10 22:18:00,138.099,138.104,138.096,138.1,92599999.0
2005-11-10 22:19:00,138.108,138.129,138.105,138.105,109700000.0
2005-11-10 22:20:00,138.107,138.107,138.09,138.09,109000000.0
2005-11-10 22:21:00,138.098,138.1,138.087,138.088,66200000.0
2005-11-10 22:22:00,138.081,138.082,138.066,138.07,128500000.0
2005-11-10 22:23:00,138.073,138.085,138.073,138.074,200599997.0
2005-11-10 22:24:00,138.072,138.077,138.07,138.07,80300000.0
2005-11-10 22:25:00,138.073,138.089,138.072,138.075,237600002.0
2005-11-10 22:26:00,138.068,138.073,138.056,138.056,98000000.0
2005-11-10 22:27:00,138.057,138.063,138.037,138.038,566500003.0
2005-11-10 22:28:00,138.042,138.079,138.042,138.079,225100001.0
2005-11-10 22:29:00,138.067,138.106,138.054,138.106,123200000.0
2005-11-10 22:30:00,138.132,138.157,138.132,138.151,76400001.0
2005-11-10 22:31:00,138.132,138.132,138.108,138.112,102299999.0
2005-11-10 22:32:00,138.111,138.117,138.088,138.088,229599996.0
2005-11-10 22:33:00,138.087,138.087,138.073,138.073,271799994.0
2005-11-10 22:34:00,138.073,138.085,138.072,138.074,220700002.0
2005-11-10 22:35:00,138.072,138.096,138.072,138.096,142199998.0
2005-11-10 22:36:00,138.103,138.108,138.089,138.096,497300003.0
2005-11-10 22:37:00,138.103,138.109,138.097,138.097,187500000.0
2005-11-10 22:38:00,138.091,138.102,138.091,138.095,187099996.0
2005-11-10 22:39:00,138.097,138.124,138.097,138.101,297699996.0
2005-11-10 22:40:00,138.098,138.117,138.098,138.11,380800000.0
2005-11-10 22:41:00,138.115,138.124,138.115,138.12,179700001.0
2005-11-10 22:42:00,138.128,138.128,138.107,138.107,189399998.0
2005-11-10 22:43:00,138.112,138.116,138.103,138.103,148799997.0
2005-11-10 22:44:00,138.106,138.12,138.103,138.12,296399996.0
2005-11-10 22:45:00,138.123,138.123,138.109,138.112,424499998.0
2005-11-10 22:46:00,138.122,138.14,138.122,138.14,63000000.0
2005-11-10 22:47:00,138.136,138.162,138.136,138.149,61900000.0
2005-11-10 22:48:00,138.138,138.139,138.122,138.139,292600004.0
2005-11-10 22:49:00,138.153,138.165,138.142,138.144,339999994.0
2005-11-10 22:50:00,138.135,138.135,138.118,138.124,142599999.0
2005-11-10 22:51:00,138.107,138.123,138.107,138.122,201000000.0
2005-11-10 22:52:00,138.125,138.137,138.118,138.137,187699998.0
2005-11-10 22:53:00,138.132,138.141,138.127,138.135,204199998.0
2005-11-10 22:54:00,138.132,138.144,138.13,138.143,104300000.0
2005-11-10 22:55:00,138.137,138.153,138.137,138.151,91299999.0
2005-11-10 22:56:00,138.165,138.176,138.165,138.172,86000002.0
2005-11-10 22:57:00,138.164,138.164,138.149,138.156,172300001.0
2005-11-10 22:58:00,138.157,138.157,138.137,138.137,65700000.0
2005-11-10 22:59:00,138.147,138.157,138.13,138.13,164999997.0
2005-11-10 23:00:00,138.149,138.164,138.149,138.159,119999997.0
2005-11-10 23:01:00,138.158,138.161,138.142,138.16,79200000.0
2005-11-10 23:02:00,138.154,138.158,138.143,138.143,77700000.0
2005-11-10 23:03:00,138.147,138.15,138.146,138.149,19900000.0
2005-11-10 23:04:00,138.159,138.161,138.149,138.157,87899999.0
2005-11-10 23:05:00,138.156,138.163,138.155,138.159,99000000.0
2005-11-10 23:06:00,138.157,138.157,138.153,138.153,87100001.0
2005-11-10 23:07:00,138.159,138.16,138.14,138.154,99899998.0
2005-11-10 23:08:00,138.145,138.15,138.143,138.145,110699998.0
2005-11-10 23:09:00,138.148,138.157,138.14,138.15,145400001.0
2005-11-10 23:10:00,138.145,138.148,138.14,138.14,53199999.0
2005-11-10 23:11:00,138.133,138.135,138.111,138.12,100299999.0
2005-11-10 23:12:00,138.13,138.134,138.127,138.134,73199998.0
2005-11-10 23:13:00,138.121,138.121,138.112,138.112,71000001.0
2005-11-10 23:14:00,138.107,138.132,138.106,138.12,176200003.0
2005-11-10 23:15:00,138.127,138.147,138.127,138.142,70600000.0
2005-11-10 23:16:00,138.136,138.164,138.131,138.164,65600000.0
2005-11-10 23:17:00,138.162,138.162,138.152,138.152,27200000.0
2005-11-10 23:18:00,138.151,138.158,138.14,138.14,93600000.0
2005-11-10 23:19:00,138.162,138.162,138.142,138.149,30900000.0
2005-11-10 23:20:00,138.16,138.16,138.146,138.158,36300000.0
2005-11-10 23:21:00,138.163,138.163,138.147,138.153,20200000.0
2005-11-10 23:22:00,138.157,138.157,138.145,138.157,94300000.0
2005-11-10 23:23:00,138.165,138.176,138.155,138.155,63600002.0
2005-11-10 23:24:00,138.15,138.16,138.138,138.16,163800000.0
2005-11-10 23:25:00,138.166,138.176,138.166,138.176,24000000.0
2005-11-10 23:26:00,138.183,138.187,138.179,138.183,53100000.0
2005-11-10 23:27:00,138.186,138.186,138.172,138.177,80000001.0
2005-11-10 23:28:00,138.18,138.185,138.175,138.175,113100000.0
2005-11-10 23:29:00,138.181,138.198,138.181,138.194,150099998.0
2005-11-10 23:30:00,138.198,138.198,138.19,138.19,60500001.0
2005-11-10 23:31:00,138.183,138.183,138.167,138.171,133400005.0
2005-11-10 23:32:00,138.174,138.174,138.163,138.164,69000002.0
2005-11-10 23:33:00,138.157,138.16,138.157,138.16,24100000.0
2005-11-10 23:34:00,138.161,138.173,138.161,138.168,75900000.0
2005-11-10 23:35:00,138.178,138.178,138.172,138.177,113800000.0
2005-11-10 23:36:00,138.165,138.175,138.163,138.165,50100000.0
2005-11-10 23:37:00,138.164,138.164,138.152,138.163,44100000.0
2005-11-10 23:38:00,138.158,138.16,138.141,138.152,139999999.0
2005-11-10 23:39:00,138.155,138.155,138.134,138.144,34100000.0
2005-11-10 23:40:00,138.138,138.154,138.133,138.142,98300000.0
2005-11-10 23:41:00,138.13,138.145,138.13,138.14,69600002.0
2005-11-10 23:42:00,138.133,138.152,138.133,138.152,64000000.0
2005-11-10 23:43:00,138.162,138.165,138.162,138.162,82700000.0
2005-11-10 23:44:00,138.148,138.148,138.119,138.129,142599999.0
2005-11-10 23:45:00,138.128,138.128,138.12,138.121,82599999.0
2005-11-10 23:46:00,138.117,138.133,138.113,138.133,64100000.0
2005-11-10 23:47:00,138.14,138.142,138.135,138.138,78999999.0
2005-11-10 23:48:00,138.134,138.137,138.128,138.132,96200000.0
2005-11-10 23:49:00,138.123,138.123,138.107,138.109,78399998.0
2005-11-10 23:50:00,138.116,138.122,138.11,138.111,105399998.0
2005-11-10 23:51:00,138.091,138.111,138.089,138.103,98300000.0
2005-11-10 23:52:00,138.105,138.115,138.103,138.105,159299998.0
2005-11-10 23:53:00,138.115,138.118,138.105,138.11,100800000.0
2005-11-10 23:54:00,138.114,138.114,138.088,138.092,110199998.0
2005-11-10 23:55:00,138.09,138.114,138.09,138.105,118999999.0
2005-11-10 23:56:00,138.114,138.141,138.114,138.135,216599998.0
2005-11-10 23:57:00,138.125,138.136,138.121,138.127,182499996.0
2005-11-10 23:58:00,138.115,138.125,138.107,138.11,104800000.0
2005-11-10 23:59:00,138.11,138.115,138.107,138.115,144800000.0
2005-11-11 00:00:00,138.068,138.097,138.045,138.084,117499999.0
2005-11-11 00:01:00,138.075,138.081,138.029,138.059,97199998.0
2005-11-11 00:02:00,138.05,138.062,138.021,138.051,75800000.0
2005-11-11 00:03:00,138.09,138.09,138.036,138.051,80800000.0
2005-11-11 00:04:00,138.003,138.05,137.97,138.044,113999997.0
2005-11-11 00:05:00,138.06,138.07,138.019,138.039,94700000.0
2005-11-11 00:06:00,138.057,138.062,138.026,138.054,143700001.0
2005-11-11 00:07:00,138.043,138.065,138.033,138.049,103499997.0
2005-11-11 00:08:00,138.022,138.053,138.021,138.037,62399999.0
2005-11-11 00:09:00,138.048,138.063,138.033,138.045,78400001.0
2005-11-11 00:10:00,138.045,138.049,138.001,138.049,74600000.0
2005-11-11 00:11:00,138.035,138.051,138.002,138.047,74900000.0
2005-11-11 00:12:00,137.998,138.062,137.986,138.059,186100002.0
2005-11-11 00:13:00,138.03,138.053,138.009,138.036,77400000.0
2005-11-11 00:14:00,138.035,138.052,138.012,138.026,259600003.0
2005-11-11 00:15:00,138.053,138.061,138.031,138.031,134600002.0
2005-11-11 00:16:00,138.033,138.087,138.032,138.079,123800000.0
2005-11-11 00:17:00,138.085,138.093,138.048,138.08,70500001.0
2005-11-11 00:18:00,138.057,138.097,138.057,138.065,94099998.0
2005-11-11 00:19:00,138.068,138.079,138.03,138.048,74900000.0
2005-11-11 00:20:00,138.07,138.08,138.049,138.057,179299997.0
2005-11-11 00:21:00,138.069,138.089,138.03,138.03,69600000.0
2005-11-11 00:22:00,138.048,138.068,138.037,138.058,152699999.0
2005-11-11 00:23:00,138.072,138.074,138.021,138.067,55300001.0
2005-11-11 00:24:00,138.022,138.086,138.022,138.078,61500000.0
2005-11-11 00:25:00,138.092,138.1,138.06,138.09,117599998.0
2005-11-11 00:26:00,138.094,138.118,138.086,138.118,89500001.0
2005-11-11 00:27:00,138.123,138.146,138.123,138.136,40400000.0
2005-11-11 00:28:00,138.118,138.125,138.097,138.097,107999999.0
2005-11-11 00:29:00,138.103,138.107,138.078,138.107,89699998.0
2005-11-11 00:30:00,138.065,138.09,138.055,138.076,89400000.0
2005-11-11 00:31:00,138.115,138.128,138.11,138.122,101000000.0
2005-11-11 00:32:00,138.12,138.12,138.115,138.115,8300000.0
2005-11-11 00:33:00,138.105,138.105,138.091,138.099,81500000.0
2005-11-11 00:34:00,138.101,138.105,138.09,138.094,91100001.0
2005-11-11 00:35:00,138.096,138.104,138.089,138.104,157200002.0
2005-11-11 00:36:00,138.105,138.109,138.098,138.098,128899998.0
2005-11-11 00:37:00,138.096,138.096,138.061,138.091,127399999.0
2005-11-11 00:38:00,138.094,138.1,138.067,138.067,97200001.0
2005-11-11 00:39:00,138.069,138.077,138.064,138.064,26400000.0
2005-11-11 00:40:00,138.057,138.072,138.056,138.072,63699998.0
2005-11-11 00:41:00,138.077,138.093,138.077,138.091,22500000.0
2005-11-11 00:42:00,138.087,138.108,138.086,138.086,91999999.0
2005-11-11 00:43:00,138.085,138.089,138.059,138.061,85000000.0
2005-11-11 00:44:00,138.088,138.088,138.066,138.07,88300001.0
2005-11-11 00:45:00,138.069,138.069,138.062,138.062,52900000.0
2005-11-11 00:46:00,138.063,138.066,138.057,138.057,79499998.0
2005-11-11 00:47:00,138.061,138.069,138.052,138.056,116100001.0
2005-11-11 00:48:00,138.066,138.07,138.059,138.067,65800000.0
2005-11-11 00:49:00,138.062,138.064,138.058,138.058,145900003.0
2005-11-11 00:50:00,138.058,138.076,138.058,138.066,38400000.0
2005-11-11 00:51:00,138.071,138.082,138.053,138.073,124100000.0
2005-11-11 00:52:00,138.07,138.078,138.065,138.075,93700000.0
2005-11-11 00:53:00,138.073,138.073,138.07,138.07,26400000.0
2005-11-11 00:54:00,138.072,138.088,138.064,138.064,162199996.0
2005-11-11 00:55:00,138.052,138.069,138.049,138.049,124300002.0
2005-11-11 00:56:00,138.052,138.067,138.052,138.053,151100002.0
2005-11-11 00:57:00,138.048,138.064,138.042,138.042,65800000.0
2005-11-11 00:58:00,138.041,138.052,138.041,138.052,62200000.0
2005-11-11 00:59:00,138.046,138.064,138.034,138.042,82799998.0
2005-11-11 01:00:00,138.048,138.068,138.048,138.053,173699994.0
2005-11-11 01:01:00,138.05,138.053,138.043,138.05,76500000.0
2005-11-11 01:02:00,138.06,138.07,138.057,138.06,87899998.0
2005-11-11 01:03:00,138.043,138.061,138.041,138.06,73399999.0
2005-11-11 01:04:00,138.046,138.05,138.041,138.042,54500000.0
2005-11-11 01:05:00,138.041,138.043,138.032,138.032,120699998.0
2005-11-11 01:06:00,138.037,138.056,138.037,138.05,67600000.0
2005-11-11 01:07:00,138.017,138.021,137.968,137.987,143400004.0
2005-11-11 01:08:00,137.995,138.027,137.995,138.027,83699997.0
2005-11-11 01:09:00,138.018,138.034,137.997,138.033,70300001.0
2005-11-11 01:10:00,138.052,138.052,138.04,138.043,180200003.0
2005-11-11 01:11:00,138.05,138.061,138.05,138.052,64800000.0
2005-11-11 01:12:00,138.052,138.052,138.037,138.047,115700002.0
2005-11-11 01:13:00,138.048,138.048,138.042,138.042,116800001.0
2005-11-11 01:14:00,138.04,138.045,138.032,138.032,30100001.0
2005-11-11 01:15:00,138.045,138.045,138.038,138.038,44900000.0
2005-11-11 01:16:00,138.042,138.042,138.026,138.042,183000002.0
2005-11-11 01:17:00,138.034,138.034,138.023,138.023,142200002.0
2005-11-11 01:18:00,138.032,138.032,138.022,138.022,42400000.0
2005-11-11 01:19:00,138.016,138.016,137.996,137.996,38599999.0
2005-11-11 01:20:00,137.998,138.002,137.99,138.002,119499998.0
2005-11-11 01:21:00,137.982,137.994,137.95,137.95,63499999.0
2005-11-11 01:22:00,137.943,137.955,137.926,137.955,165100000.0
2005-11-11 01:23:00,137.938,137.96,137.924,137.952,62100000.0
2005-11-11 01:24:00,137.936,137.943,137.909,137.909,69300000.0
2005-11-11 01:25:00,137.917,137.926,137.909,137.916,77400000.0
2005-11-11 01:26:00,137.937,137.947,137.921,137.932,141099999.0
2005-11-11 01:27:00,137.933,137.945,137.925,137.945,54000000.0
2005-11-11 01:28:00,137.946,137.946,137.931,137.938,77200001.0
2005-11-11 01:29:00,137.932,137.944,137.932,137.936,44100000.0
2005-11-11 01:30:00,137.93,137.935,137.922,137.935,95000000.0
2005-11-11 01:31:00,137.925,137.932,137.915,137.932,203000001.0
2005-11-11 01:32:00,137.932,137.937,137.93,137.931,76700000.0
2005-11-11 01:33:00,137.932,137.934,137.923,137.93,74599999.0
2005-11-11 01:34:00,137.94,137.944,137.924,137.93,145900002.0
2005-11-11 01:35:00,137.942,137.942,137.924,137.928,89900000.0
2005-11-11 01:36:00,137.924,137.935,137.924,137.934,32800000.0
2005-11-11 01:37:00,137.944,137.954,137.944,137.946,140699999.0
2005-11-11 01:38:00,137.953,137.961,137.946,137.95,156100002.0
2005-11-11 01:39:00,137.956,137.957,137.941,137.95,170000000.0
2005-11-11 01:40:00,137.948,137.958,137.947,137.955,92799999.0
2005-11-11 01:41:00,137.954,137.964,137.954,137.955,85200002.0
2005-11-11 01:42:00,137.957,137.957,137.919,137.92,175800000.0
2005-11-11 01:43:00,137.918,137.947,137.918,137.94,103800001.0
2005-11-11 01:44:00,137.941,137.952,137.941,137.942,120900000.0
2005-11-11 01:45:00,137.937,137.938,137.934,137.938,49500002.0
2005-11-11 01:46:00,137.933,137.937,137.933,137.937,36000000.0
2005-11-11 01:47:00,137.923,137.925,137.912,137.925,121699997.0
2005-11-11 01:48:00,137.908,137.916,137.901,137.903,70199999.0
2005-11-11 01:49:00,137.89,137.89,137.865,137.878,71600000.0
2005-11-11 01:50:00,137.86,137.915,137.856,137.915,98799998.0
2005-11-11 01:51:00,137.91,137.91,137.886,137.891,48700000.0
2005-11-11 01:52:00,137.882,137.885,137.854,137.864,84500001.0
2005-11-11 01:53:00,137.857,137.863,137.834,137.834,172600000.0
2005-11-11 01:54:00,137.841,137.846,137.817,137.817,84299999.0
2005-11-11 01:55:00,137.83,137.83,137.801,137.801,86699999.0
2005-11-11 01:56:00,137.79,137.795,137.783,137.783,112800000.0
2005-11-11 01:57:00,137.757,137.757,137.712,137.726,91400000.0
2005-11-11 01:58:00,137.737,137.737,137.705,137.705,59399999.0
2005-11-11 01:59:00,137.717,137.731,137.709,137.724,70400001.0
2005-11-11 02:00:00,137.734,137.739,137.717,137.721,161299999.0
2005-11-11 02:01:00,137.728,137.728,137.715,137.715,100800000.0
2005-11-11 02:02:00,137.721,137.726,137.708,137.709,130099999.0
2005-11-11 02:03:00,137.716,137.725,137.711,137.715,102500000.0
2005-11-11 02:04:00,137.716,137.716,137.714,137.714,18400000.0
2005-11-11 02:05:00,137.717,137.74,137.717,137.722,123100002.0
2005-11-11 02:06:00,137.716,137.748,137.714,137.748,86299999.0
2005-11-11 02:07:00,137.747,137.756,137.733,137.75,48000000.0
2005-11-11 02:08:00,137.756,137.758,137.724,137.724,72399999.0
2005-11-11 02:09:00,137.752,137.767,137.75,137.753,140800001.0
2005-11-11 02:10:00,137.758,137.767,137.757,137.763,73199999.0
2005-11-11 02:11:00,137.772,137.773,137.72,137.72,92999998.0
2005-11-11 02:12:00,137.688,137.697,137.674,137.694,88000002.0
2005-11-11 02:13:00,137.688,137.716,137.675,137.708,77499999.0
2005-11-11 02:14:00,137.712,137.73,137.699,137.728,119700001.0
2005-11-11 02:15:00,137.742,137.743,137.72,137.72,141100005.0
2005-11-11 02:16:00,137.71,137.71,137.695,137.7,84899999.0
2005-11-11 02:17:00,137.7,137.7,137.654,137.66,48600001.0
2005-11-11 02:18:00,137.656,137.677,137.649,137.677,82199999.0
2005-11-11 02:19:00,137.662,137.668,137.636,137.639,79700001.0
2005-11-11 02:20:00,137.653,137.696,137.653,137.688,73199998.0
2005-11-11 02:21:00,137.691,137.701,137.685,137.688,60900000.0
2005-11-11 02:22:00,137.679,137.686,137.669,137.675,112399998.0
2005-11-11 02:23:00,137.684,137.692,137.67,137.67,45600000.0
2005-11-11 02:24:00,137.675,137.684,137.669,137.67,73499999.0
2005-11-11 02:25:00,137.652,137.654,137.643,137.643,67899999.0
2005-11-11 02:26:00,137.647,137.666,137.647,137.657,101599999.0
2005-11-11 02:27:00,137.652,137.659,137.644,137.65,116199998.0
2005-11-11 02:28:00,137.651,137.66,137.637,137.637,70700000.0
2005-11-11 02:29:00,137.632,137.648,137.631,137.648,125000001.0
2005-11-11 02:30:00,137.648,137.658,137.641,137.653,59600001.0
2005-11-11 02:31:00,137.652,137.652,137.634,137.64,128900004.0
2005-11-11 02:32:00,137.646,137.673,137.646,137.655,99100001.0
2005-11-11 02:33:00,137.653,137.675,137.65,137.675,107599997.0
2005-11-11 02:34:00,137.664,137.673,137.657,137.673,157999997.0
2005-11-11 02:35:00,137.67,137.671,137.662,137.669,87099999.0
2005-11-11 02:36:00,137.668,137.674,137.647,137.647,150400002.0
2005-11-11 02:37:00,137.639,137.655,137.636,137.655,107399998.0
2005-11-11 02:38:00,137.658,137.658,137.632,137.644,101799998.0
2005-11-11 02:39:00,137.637,137.65,137.617,137.617,68199999.0
2005-11-11 02:40:00,137.616,137.641,137.616,137.63,142400001.0
2005-11-11 02:41:00,137.63,137.64,137.623,137.63,165700004.0
2005-11-11 02:42:00,137.625,137.636,137.61,137.61,10500000.0
2005-11-11 02:43:00,137.587,137.597,137.584,137.584,111100001.0
2005-11-11 02:44:00,137.586,137.591,137.586,137.588,24700000.0
2005-11-11 02:45:00,137.598,137.608,137.593,137.601,85699999.0
2005-11-11 02:46:00,137.605,137.605,137.569,137.57,106200001.0
2005-11-11 02:47:00,137.564,137.564,137.519,137.539,28600000.0
2005-11-11 02:48:00,137.539,137.553,137.537,137.553,140799998.0
2005-11-11 02:49:00,137.56,137.564,137.537,137.55,282300001.0
2005-11-11 02:50:00,137.547,137.56,137.535,137.54,150199998.0
2005-11-11 02:51:00,137.538,137.561,137.538,137.561,68400001.0
2005-11-11 02:52:00,137.561,137.576,137.557,137.576,91099999.0
2005-11-11 02:53:00,137.563,137.563,137.543,137.555,53200000.0
2005-11-11 02:54:00,137.548,137.577,137.548,137.556,78600000.0
2005-11-11 02:55:00,137.557,137.566,137.546,137.562,61300000.0
2005-11-11 02:56:00,137.568,137.568,137.556,137.556,175499997.0
2005-11-11 02:57:00,137.564,137.566,137.564,137.566,14400000.0
2005-11-11 02:58:00,137.566,137.566,137.559,137.559,17100000.0
2005-11-11 02:59:00,137.56,137.57,137.555,137.555,165199997.0
2005-11-11 03:00:00,137.569,137.569,137.561,137.561,39099999.0
2005-11-11 03:01:00,137.566,137.566,137.529,137.549,96700002.0
2005-11-11 03:02:00,137.55,137.563,137.54,137.563,92700002.0
2005-11-11 03:03:00,137.563,137.563,137.548,137.561,123900000.0
2005-11-11 03:04:00,137.564,137.566,137.564,137.566,42300001.0
2005-11-11 03:05:00,137.572,137.573,137.55,137.567,161100001.0
2005-11-11 03:06:00,137.564,137.57,137.547,137.569,31200000.0
2005-11-11 03:07:00,137.581,137.588,137.569,137.574,78999999.0
2005-11-11 03:08:00,137.569,137.576,137.569,137.576,27100001.0
2005-11-11 03:09:00,137.575,137.575,137.575,137.575,4800000.0
2005-11-11 03:10:00,137.585,137.599,137.583,137.583,57599999.0
2005-11-11 03:11:00,137.595,137.605,137.595,137.6,56000000.0
2005-11-11 03:12:00,137.61,137.621,137.607,137.607,62200000.0
2005-11-11 03:13:00,137.617,137.641,137.617,137.641,28400000.0
2005-11-11 03:14:00,137.643,137.677,137.643,137.677,55200000.0
2005-11-11 03:15:00,137.681,137.681,137.659,137.665,47300000.0
2005-11-11 03:16:00,137.656,137.66,137.645,137.658,83499999.0
2005-11-11 03:17:00,137.667,137.667,137.644,137.656,27400000.0
2005-11-11 03:18:00,137.659,137.67,137.659,137.667,68699998.0
2005-11-11 03:19:00,137.656,137.662,137.65,137.658,57700001.0
2005-11-11 03:20:00,137.652,137.661,137.64,137.653,122799997.0
2005-11-11 03:21:00,137.66,137.662,137.644,137.662,132000001.0
2005-11-11 03:22:00,137.66,137.66,137.65,137.66,133699999.0
2005-11-11 03:23:00,137.648,137.648,137.639,137.642,95900000.0
2005-11-11 03:24:00,137.652,137.66,137.642,137.657,67700000.0
2005-11-11 03:25:00,137.658,137.661,137.65,137.653,126699998.0
2005-11-11 03:26:00,137.643,137.643,137.621,137.621,62400002.0
2005-11-11 03:27:00,137.642,137.653,137.642,137.653,29300000.0
2005-11-11 03:28:00,137.654,137.654,137.644,137.654,37400000.0
2005-11-11 03:29:00,137.65,137.65,137.65,137.65,86400000.0
2005-11-11 03:30:00,137.645,137.655,137.645,137.655,72299999.0
2005-11-11 03:31:00,137.655,137.667,137.655,137.667,124899998.0
2005-11-11 03:32:00,137.672,137.678,137.67,137.672,76800001.0
2005-11-11 03:33:00,137.673,137.683,137.666,137.672,97399997.0
2005-11-11 03:34:00,137.666,137.671,137.664,137.667,38400000.0
2005-11-11 03:35:00,137.663,137.666,137.654,137.654,53300000.0
2005-11-11 03:36:00,137.657,137.671,137.651,137.651,150099999.0
2005-11-11 03:37:00,137.66,137.665,137.66,137.665,11300000.0
2005-11-11 03:38:00,137.657,137.658,137.651,137.658,40000000.0
2005-11-11 03:39:00,137.66,137.665,137.648,137.665,80600000.0
2005-11-11 03:40:00,137.66,137.665,137.66,137.665,45600000.0
2005-11-11 03:41:00,137.657,137.657,137.651,137.651,70700002.0
2005-11-11 03:42:00,137.655,137.662,137.655,137.66,19200000.0
2005-11-11 03:43:00,137.665,137.665,137.659,137.661,51000000.0
2005-11-11 03:44:00,137.675,137.692,137.675,137.692,56300000.0
2005-11-11 03:45:00,137.702,137.705,137.684,137.684,67500001.0
2005-11-11 03:46:00,137.682,137.698,137.682,137.698,33600000.0
2005-11-11 03:47:00,137.701,137.709,137.699,137.705,42400000.0
2005-11-11 03:48:00,137.705,137.716,137.705,137.715,35200000.0
2005-11-11 03:49:00,137.71,137.716,137.705,137.705,94600001.0
2005-11-11 03:50:00,137.689,137.695,137.677,137.685,57600000.0
2005-11-11 03:51:00,137.699,137.715,137.691,137.706,60600000.0
2005-11-11 03:52:00,137.703,137.708,137.683,137.708,29900000.0
2005-11-11 03:53:00,137.708,137.722,137.707,137.722,61499999.0
2005-11-11 03:54:00,137.729,137.737,137.72,137.723,103299999.0
2005-11-11 03:55:00,137.728,137.75,137.726,137.733,107300000.0
2005-11-11 03:56:00,137.711,137.723,137.706,137.719,68300000.0
2005-11-11 03:57:00,137.72,137.738,137.713,137.736,97200002.0
2005-11-11 03:58:00,137.735,137.735,137.728,137.728,76700000.0
2005-11-11 03:59:00,137.727,137.734,137.727,137.732,23500000.0
2005-11-11 04:00:00,137.729,137.737,137.729,137.737,44799999.0
2005-11-11 04:01:00,137.74,137.742,137.73,137.732,81399999.0
2005-11-11 04:02:00,137.733,137.737,137.732,137.737,160399996.0
2005-11-11 04:03:00,137.738,137.741,137.731,137.733,93400003.0
2005-11-11 04:04:00,137.72,137.72,137.715,137.715,23200000.0
2005-11-11 04:05:00,137.702,137.716,137.702,137.716,74300002.0
2005-11-11 04:06:00,137.72,137.72,137.705,137.711,107200000.0
2005-11-11 04:07:00,137.718,137.719,137.709,137.719,55099998.0
2005-11-11 04:08:00,137.723,137.725,137.712,137.725,32200000.0
2005-11-11 04:09:00,137.723,137.728,137.713,137.713,127899998.0
2005-11-11 04:10:00,137.711,137.718,137.708,137.718,71400000.0
2005-11-11 04:11:00,137.714,137.718,137.712,137.712,33600000.0
2005-11-11 04:12:00,137.705,137.715,137.705,137.705,59199999.0
2005-11-11 04:13:00,137.698,137.705,137.696,137.705,82399999.0
2005-11-11 04:14:00,137.703,137.704,137.695,137.704,68200000.0
2005-11-11 04:15:00,137.7,137.7,137.695,137.695,72799998.0
2005-11-11 04:16:00,137.698,137.71,137.698,137.699,94300001.0
2005-11-11 04:17:00,137.703,137.703,137.688,137.7,59199999.0
2005-11-11 04:18:00,137.702,137.702,137.689,137.697,150200000.0
2005-11-11 04:19:00,137.7,137.7,137.675,137.675,50599999.0
2005-11-11 04:20:00,137.682,137.694,137.682,137.683,136900001.0
2005-11-11 04:21:00,137.688,137.688,137.674,137.688,109899998.0
2005-11-11 04:22:00,137.688,137.691,137.675,137.689,116400000.0
2005-11-11 04:23:00,137.685,137.699,137.678,137.693,109400002.0
2005-11-11 04:24:00,137.682,137.682,137.678,137.678,15200000.0
2005-11-11 04:25:00,137.667,137.674,137.667,137.67,71599999.0
2005-11-11 04:26:00,137.675,137.686,137.675,137.681,59700000.0
2005-11-11 04:27:00,137.683,137.687,137.671,137.682,94400000.0
2005-11-11 04:28:00,137.682,137.691,137.678,137.682,126899998.0
2005-11-11 04:29:00,137.675,137.685,137.672,137.678,64500000.0
2005-11-11 04:30:00,137.688,137.688,137.68,137.688,101600000.0
2005-11-11 04:31:00,137.685,137.695,137.685,137.69,54200000.0
2005-11-11 04:32:00,137.695,137.696,137.688,137.69,83300001.0
2005-11-11 04:33:00,137.69,137.698,137.686,137.691,75900001.0
2005-11-11 04:34:00,137.698,137.7,137.697,137.699,20800000.0
2005-11-11 04:35:00,137.698,137.705,137.688,137.705,149500001.0
2005-11-11 04:36:00,137.703,137.714,137.683,137.683,84800000.0
2005-11-11 04:37:00,137.683,137.683,137.668,137.67,65100001.0
2005-11-11 04:38:00,137.675,137.675,137.665,137.665,20200000.0
2005-11-11 04:39:00,137.673,137.675,137.659,137.667,169199999.0
2005-11-11 04:40:00,137.675,137.696,137.675,137.695,103900002.0
2005-11-11 04:41:00,137.697,137.7,137.691,137.698,70800001.0
2005-11-11 04:42:00,137.683,137.686,137.683,137.686,20800000.0
2005-11-11 04:43:00,137.676,137.676,137.669,137.669,27200000.0
2005-11-11 04:44:00,137.677,137.686,137.668,137.686,37600001.0
2005-11-11 04:45:00,137.68,137.685,137.675,137.675,117900003.0
2005-11-11 04:46:00,137.685,137.697,137.685,137.697,61900001.0
2005-11-11 04:47:00,137.697,137.698,137.689,137.698,70300000.0
2005-11-11 04:48:00,137.699,137.699,137.696,137.696,40000001.0
2005-11-11 04:49:00,137.697,137.697,137.683,137.683,101900000.0
2005-11-11 04:50:00,137.677,137.677,137.667,137.677,30200000.0
2005-11-11 04:51:00,137.68,137.68,137.68,137.68,4800000.0
2005-11-11 04:52:00,137.683,137.689,137.67,137.687,91300002.0
2005-11-11 04:53:00,137.684,137.685,137.677,137.685,91300000.0
2005-11-11 04:54:00,137.683,137.69,137.683,137.687,90199997.0
2005-11-11 04:55:00,137.678,137.686,137.678,137.684,128000001.0
2005-11-11 04:56:00,137.687,137.688,137.677,137.683,137700000.0
2005-11-11 04:57:00,137.683,137.686,137.679,137.681,75100002.0
2005-11-11 04:58:00,137.684,137.686,137.684,137.686,20900000.0
2005-11-11 04:59:00,137.696,137.701,137.684,137.684,60800000.0
2005-11-11 05:00:00,137.68,137.685,137.673,137.677,109999999.0
2005-11-11 05:01:00,137.675,137.685,137.675,137.68,31900000.0
2005-11-11 05:02:00,137.678,137.692,137.678,137.688,109999999.0
2005-11-11 05:03:00,137.685,137.685,137.675,137.677,90000000.0
2005-11-11 05:04:00,137.675,137.683,137.675,137.68,187300002.0
2005-11-11 05:05:00,137.677,137.685,137.677,137.685,50300000.0
2005-11-11 05:06:00,137.674,137.681,137.671,137.677,68699999.0
2005-11-11 05:07:00,137.675,137.68,137.675,137.675,91100004.0
2005-11-11 05:08:00,137.674,137.682,137.669,137.673,32000000.0
2005-11-11 05:09:00,137.672,137.672,137.656,137.672,38900000.0
2005-11-11 05:10:00,137.659,137.659,137.65,137.65,74200001.0
2005-11-11 05:11:00,137.655,137.655,137.64,137.655,44500000.0
2005-11-11 05:12:00,137.645,137.651,137.643,137.643,31900000.0
2005-11-11 05:13:00,137.645,137.645,137.635,137.635,5000000.0
2005-11-11 05:14:00,137.64,137.64,137.621,137.621,139300000.0
2005-11-11 05:15:00,137.629,137.629,137.626,137.626,45599999.0
2005-11-11 05:16:00,137.629,137.637,137.628,137.637,76000001.0
2005-11-11 05:17:00,137.624,137.636,137.624,137.625,105400000.0
2005-11-11 05:18:00,137.638,137.64,137.636,137.64,34400000.0
2005-11-11 05:19:00,137.64,137.64,137.64,137.64,29400000.0
2005-11-11 05:20:00,137.645,137.645,137.635,137.64,89800000.0
2005-11-11 05:21:00,137.628,137.647,137.606,137.606,65500001.0
2005-11-11 05:22:00,137.614,137.624,137.589,137.589,107700001.0
2005-11-11 05:23:00,137.587,137.599,137.587,137.595,92300000.0
2005-11-11 05:24:00,137.61,137.616,137.607,137.607,57900002.0
2005-11-11 05:25:00,137.613,137.613,137.596,137.607,132999996.0
2005-11-11 05:26:00,137.607,137.609,137.599,137.605,86000001.0
2005-11-11 05:27:00,137.61,137.61,137.605,137.605,16900000.0
2005-11-11 05:28:00,137.61,137.615,137.61,137.615,14400000.0
2005-11-11 05:29:00,137.617,137.624,137.604,137.624,106499999.0
2005-11-11 05:30:00,137.622,137.624,137.622,137.624,42300000.0
2005-11-11 05:31:00,137.618,137.624,137.618,137.624,22100000.0
2005-11-11 05:32:00,137.616,137.633,137.613,137.624,71799999.0
2005-11-11 05:33:00,137.627,137.627,137.612,137.624,48200000.0
2005-11-11 05:34:00,137.615,137.625,137.615,137.621,134700004.0
2005-11-11 05:35:00,137.619,137.631,137.616,137.631,61100000.0
2005-11-11 05:36:00,137.617,137.623,137.617,137.623,15200000.0
2005-11-11 05:37:00,137.603,137.619,137.603,137.616,95000001.0
2005-11-11 05:38:00,137.627,137.633,137.627,137.633,13200000.0
2005-11-11 05:39:00,137.629,137.629,137.621,137.621,11200000.0
2005-11-11 05:40:00,137.622,137.638,137.622,137.637,114999999.0
2005-11-11 05:41:00,137.626,137.626,137.615,137.615,71799999.0
2005-11-11 05:42:00,137.618,137.618,137.603,137.603,60599997.0
2005-11-11 05:43:00,137.609,137.614,137.594,137.594,77300002.0
2005-11-11 05:44:00,137.589,137.611,137.589,137.602,72000000.0
2005-11-11 05:45:00,137.6,137.615,137.599,137.615,60000001.0
2005-11-11 05:46:00,137.604,137.604,137.589,137.589,17900000.0
2005-11-11 05:47:00,137.588,137.599,137.588,137.592,86799998.0
2005-11-11 05:48:00,137.587,137.587,137.578,137.578,8800000.0
2005-11-11 05:49:00,137.579,137.591,137.575,137.584,129400003.0
2005-11-11 05:50:00,137.59,137.59,137.588,137.59,22400000.0
2005-11-11 05:51:00,137.602,137.639,137.602,137.623,77600001.0
2005-11-11 05:52:00,137.615,137.627,137.615,137.618,80799999.0
2005-11-11 05:53:00,137.616,137.616,137.6,137.6,153900000.0
2005-11-11 05:54:00,137.594,137.613,137.594,137.606,64000000.0
2005-11-11 05:55:00,137.602,137.609,137.6,137.601,109400000.0
2005-11-11 05:56:00,137.601,137.608,137.591,137.598,70400001.0
2005-11-11 05:57:00,137.606,137.613,137.604,137.61,64000000.0
2005-11-11 05:58:00,137.606,137.616,137.605,137.61,87999999.0
2005-11-11 05:59:00,137.608,137.618,137.604,137.618,126200002.0
2005-11-11 06:00:00,137.614,137.641,137.614,137.629,46500000.0
2005-11-11 06:01:00,137.618,137.64,137.618,137.64,54100000.0
2005-11-11 06:02:00,137.642,137.643,137.636,137.643,77799998.0
2005-11-11 06:03:00,137.64,137.643,137.62,137.62,115300000.0
2005-11-11 06:04:00,137.619,137.626,137.619,137.626,37399998.0
2005-11-11 06:05:00,137.639,137.644,137.621,137.641,112199998.0
2005-11-11 06:06:00,137.643,137.655,137.641,137.65,159600000.0
2005-11-11 06:07:00,137.642,137.657,137.638,137.642,72600000.0
2005-11-11 06:08:00,137.651,137.651,137.639,137.65,56900000.0
2005-11-11 06:09:00,137.646,137.65,137.638,137.642,37900000.0
2005-11-11 06:10:00,137.64,137.64,137.635,137.635,132000003.0
2005-11-11 06:11:00,137.637,137.637,137.623,137.623,102900001.0
2005-11-11 06:12:00,137.616,137.63,137.616,137.63,64400000.0
2005-11-11 06:13:00,137.637,137.647,137.63,137.63,163399998.0
2005-11-11 06:14:00,137.631,137.639,137.614,137.614,27300000.0
2005-11-11 06:15:00,137.61,137.61,137.598,137.598,46400000.0
2005-11-11 06:16:00,137.586,137.598,137.573,137.592,72700000.0
2005-11-11 06:17:00,137.587,137.6,137.579,137.6,87500000.0
2005-11-11 06:18:00,137.583,137.599,137.583,137.587,121000000.0
2005-11-11 06:19:00,137.598,137.606,137.592,137.597,134200002.0
2005-11-11 06:20:00,137.591,137.599,137.591,137.599,38000000.0
2005-11-11 06:21:00,137.594,137.596,137.594,137.596,23200000.0
2005-11-11 06:22:00,137.597,137.606,137.596,137.6,96899999.0
2005-11-11 06:23:00,137.607,137.612,137.595,137.609,195900001.0
2005-11-11 06:24:00,137.608,137.611,137.605,137.611,83899999.0
2005-11-11 06:25:00,137.61,137.626,137.604,137.626,88300001.0
2005-11-11 06:26:00,137.63,137.63,137.63,137.63,61500000.0
2005-11-11 06:27:00,137.633,137.633,137.621,137.621,18400000.0
2005-11-11 06:28:00,137.619,137.622,137.601,137.601,37900000.0
2005-11-11 06:29:00,137.612,137.621,137.608,137.609,36800000.0
2005-11-11 06:30:00,137.612,137.616,137.605,137.605,48000002.0
2005-11-11 06:31:00,137.61,137.616,137.61,137.612,104299998.0
2005-11-11 06:32:00,137.607,137.61,137.6,137.606,108599997.0
2005-11-11 06:33:00,137.61,137.613,137.61,137.61,62400001.0
2005-11-11 06:34:00,137.612,137.615,137.589,137.591,131200003.0
2005-11-11 06:35:00,137.603,137.603,137.584,137.596,73500000.0
2005-11-11 06:36:00,137.585,137.604,137.579,137.604,88700000.0
2005-11-11 06:37:00,137.612,137.612,137.604,137.608,113399999.0
2005-11-11 06:38:00,137.607,137.607,137.596,137.597,43500001.0
2005-11-11 06:39:00,137.609,137.609,137.606,137.606,32399999.0
2005-11-11 06:40:00,137.605,137.623,137.605,137.606,79999999.0
2005-11-11 06:41:00,137.605,137.61,137.605,137.61,105100001.0
2005-11-11 06:42:00,137.61,137.615,137.605,137.608,88100002.0
2005-11-11 06:43:00,137.607,137.607,137.595,137.595,156599996.0
2005-11-11 06:44:00,137.61,137.614,137.61,137.614,74900001.0
2005-11-11 06:45:00,137.616,137.616,137.609,137.609,26700000.0
2005-11-11 06:46:00,137.605,137.612,137.595,137.595,71700001.0
2005-11-11 06:47:00,137.604,137.606,137.604,137.606,22000000.0
2005-11-11 06:48:00,137.613,137.613,137.608,137.61,105700000.0
2005-11-11 06:49:00,137.603,137.603,137.582,137.599,113000000.0
2005-11-11 06:50:00,137.598,137.6,137.587,137.6,104600000.0
2005-11-11 06:51:00,137.598,137.606,137.583,137.606,96399997.0
2005-11-11 06:52:00,137.603,137.613,137.6,137.6,145099996.0
2005-11-11 06:53:00,137.606,137.619,137.604,137.604,96499999.0
2005-11-11 06:54:00,137.61,137.619,137.608,137.608,85899999.0
2005-11-11 06:55:00,137.608,137.62,137.608,137.608,79499998.0
2005-11-11 06:56:00,137.618,137.636,137.609,137.636,176500003.0
2005-11-11 06:57:00,137.639,137.642,137.629,137.642,79900002.0
2005-11-11 06:58:00,137.64,137.654,137.64,137.654,86100001.0
2005-11-11 06:59:00,137.658,137.661,137.653,137.659,54699999.0
2005-11-11 07:00:00,137.663,137.663,137.65,137.65,181700003.0
2005-11-11 07:01:00,137.639,137.644,137.633,137.641,88899999.0
2005-11-11 07:02:00,137.638,137.645,137.638,137.643,84000001.0
2005-11-11 07:03:00,137.647,137.647,137.639,137.642,89700000.0
2005-11-11 07:04:00,137.643,137.649,137.643,137.645,94100000.0
2005-11-11 07:05:00,137.635,137.653,137.635,137.65,143100002.0
2005-11-11 07:06:00,137.657,137.657,137.645,137.656,138899998.0
2005-11-11 07:07:00,137.663,137.663,137.651,137.651,103400001.0
2005-11-11 07:08:00,137.658,137.66,137.641,137.648,125700001.0
2005-11-11 07:09:00,137.643,137.644,137.629,137.644,85500002.0
2005-11-11 07:10:00,137.658,137.662,137.656,137.662,33600000.0
2005-11-11 07:11:00,137.658,137.658,137.65,137.657,80799999.0
2005-11-11 07:12:00,137.658,137.658,137.65,137.657,54200000.0
2005-11-11 07:13:00,137.668,137.669,137.662,137.669,88400000.0
2005-11-11 07:14:00,137.663,137.665,137.654,137.665,113300003.0
2005-11-11 07:15:00,137.666,137.676,137.666,137.673,119399998.0
2005-11-11 07:16:00,137.668,137.668,137.652,137.66,52100000.0
2005-11-11 07:17:00,137.655,137.655,137.638,137.649,21900000.0
2005-11-11 07:18:00,137.642,137.651,137.64,137.647,61199999.0
2005-11-11 07:19:00,137.643,137.644,137.643,137.643,55799998.0
2005-11-11 07:20:00,137.625,137.643,137.618,137.63,135100000.0
2005-11-11 07:21:00,137.623,137.638,137.614,137.617,81300000.0
2005-11-11 07:22:00,137.615,137.616,137.609,137.612,70400000.0
2005-11-11 07:23:00,137.628,137.64,137.626,137.64,92100002.0
2005-11-11 07:24:00,137.64,137.645,137.635,137.645,78799998.0
2005-11-11 07:25:00,137.637,137.637,137.616,137.616,81300000.0
2005-11-11 07:26:00,137.626,137.637,137.622,137.622,81000000.0
2005-11-11 07:27:00,137.623,137.625,137.607,137.608,54100000.0
2005-11-11 07:28:00,137.613,137.626,137.613,137.626,86899999.0
2005-11-11 07:29:00,137.627,137.635,137.62,137.623,53300001.0
2005-11-11 07:30:00,137.621,137.627,137.621,137.627,11800000.0
2005-11-11 07:31:00,137.602,137.645,137.582,137.643,136200000.0
2005-11-11 07:32:00,137.639,137.639,137.636,137.636,45999999.0
2005-11-11 07:33:00,137.64,137.645,137.635,137.64,118999999.0
2005-11-11 07:34:00,137.645,137.645,137.635,137.645,79799999.0
2005-11-11 07:35:00,137.638,137.638,137.61,137.623,112000000.0
2005-11-11 07:36:00,137.615,137.635,137.611,137.614,76900000.0
2005-11-11 07:37:00,137.612,137.639,137.612,137.622,75099999.0
2005-11-11 07:38:00,137.627,137.638,137.611,137.611,48800000.0
2005-11-11 07:39:00,137.605,137.619,137.605,137.61,89700001.0
2005-11-11 07:40:00,137.605,137.61,137.605,137.61,142800001.0
2005-11-11 07:41:00,137.607,137.627,137.607,137.62,102900001.0
2005-11-11 07:42:00,137.608,137.614,137.608,137.614,41200002.0
2005-11-11 07:43:00,137.615,137.629,137.589,137.593,104299999.0
2005-11-11 07:44:00,137.602,137.603,137.586,137.592,89399999.0
2005-11-11 07:45:00,137.599,137.615,137.599,137.61,116099998.0
2005-11-11 07:46:00,137.612,137.631,137.612,137.615,78999999.0
2005-11-11 07:47:00,137.608,137.627,137.607,137.616,113300001.0
2005-11-11 07:48:00,137.635,137.64,137.633,137.633,91200001.0
2005-11-11 07:49:00,137.636,137.642,137.625,137.639,88100000.0
2005-11-11 07:50:00,137.637,137.637,137.614,137.631,132500001.0
2005-11-11 07:51:00,137.628,137.628,137.614,137.614,55600001.0
2005-11-11 07:52:00,137.611,137.621,137.607,137.607,59100000.0
2005-11-11 07:53:00,137.61,137.615,137.61,137.615,98900002.0
2005-11-11 07:54:00,137.605,137.607,137.605,137.607,8800000.0
2005-11-11 07:55:00,137.61,137.618,137.61,137.615,57299999.0
2005-11-11 07:56:00,137.607,137.607,137.59,137.59,37000000.0
2005-11-11 07:57:00,137.598,137.607,137.59,137.59,28800000.0
2005-11-11 07:58:00,137.593,137.593,137.576,137.586,49100000.0
2005-11-11 07:59:00,137.58,137.58,137.559,137.56,134700001.0
2005-11-11 08:00:00,137.561,137.57,137.557,137.57,65800000.0
2005-11-11 08:01:00,137.568,137.568,137.547,137.549,15500000.0
2005-11-11 08:02:00,137.543,137.543,137.53,137.536,66400000.0
2005-11-11 08:03:00,137.53,137.539,137.53,137.539,34600000.0
2005-11-11 08:04:00,137.542,137.542,137.53,137.535,130700000.0
2005-11-11 08:05:00,137.539,137.541,137.535,137.537,70800000.0
2005-11-11 08:06:00,137.53,137.53,137.508,137.523,128799999.0
2005-11-11 08:07:00,137.523,137.528,137.523,137.527,59200000.0
2005-11-11 08:08:00,137.525,137.525,137.515,137.515,18700000.0
2005-11-11 08:09:00,137.515,137.52,137.513,137.52,90599998.0
2005-11-11 08:10:00,137.515,137.515,137.503,137.508,36800000.0
2005-11-11 08:11:00,137.517,137.517,137.495,137.507,55600000.0
2005-11-11 08:12:00,137.516,137.535,137.516,137.532,97000000.0
2005-11-11 08:13:00,137.54,137.547,137.521,137.535,110199999.0
2005-11-11 08:14:00,137.544,137.551,137.533,137.539,100800002.0
2005-11-11 08:15:00,137.535,137.546,137.535,137.546,44000000.0
2005-11-11 08:16:00,137.543,137.543,137.532,137.532,18200000.0
2005-11-11 08:17:00,137.524,137.526,137.524,137.526,12000000.0
2005-11-11 08:18:00,137.528,137.541,137.528,137.533,69600000.0
2005-11-11 08:19:00,137.525,137.542,137.525,137.542,47100001.0
2005-11-11 08:20:00,137.543,137.548,137.534,137.535,119300000.0
2005-11-11 08:21:00,137.557,137.585,137.553,137.585,145900000.0
2005-11-11 08:22:00,137.589,137.591,137.589,137.589,68199999.0
2005-11-11 08:23:00,137.584,137.596,137.572,137.588,90500000.0
2005-11-11 08:24:00,137.578,137.59,137.576,137.588,119799999.0
2005-11-11 08:25:00,137.58,137.58,137.566,137.57,34400000.0
2005-11-11 08:26:00,137.588,137.589,137.586,137.586,69699999.0
2005-11-11 08:27:00,137.584,137.599,137.584,137.584,56000001.0
2005-11-11 08:28:00,137.589,137.599,137.565,137.565,269899997.0
2005-11-11 08:29:00,137.566,137.566,137.555,137.555,98700000.0
2005-11-11 08:30:00,137.563,137.563,137.532,137.535,52400000.0
2005-11-11 08:31:00,137.544,137.544,137.539,137.541,46299999.0
2005-11-11 08:32:00,137.537,137.564,137.537,137.564,70400001.0
2005-11-11 08:33:00,137.558,137.558,137.55,137.551,108000001.0
2005-11-11 08:34:00,137.547,137.557,137.537,137.554,146599998.0
2005-11-11 08:35:00,137.553,137.567,137.553,137.554,88699998.0
2005-11-11 08:36:00,137.556,137.557,137.545,137.557,79599999.0
2005-11-11 08:37:00,137.568,137.573,137.563,137.564,89200000.0
2005-11-11 08:38:00,137.561,137.577,137.561,137.577,103200002.0
2005-11-11 08:39:00,137.562,137.562,137.534,137.547,124000002.0
2005-11-11 08:40:00,137.58,137.58,137.574,137.578,76300000.0
2005-11-11 08:41:00,137.569,137.58,137.562,137.562,247499998.0
2005-11-11 08:42:00,137.552,137.561,137.549,137.555,62000000.0
2005-11-11 08:43:00,137.564,137.578,137.564,137.573,113899998.0
2005-11-11 08:44:00,137.573,137.576,137.57,137.576,101899997.0
2005-11-11 08:45:00,137.579,137.592,137.577,137.585,68000000.0
2005-11-11 08:46:00,137.581,137.614,137.576,137.614,121799999.0
2005-11-11 08:47:00,137.603,137.622,137.603,137.622,19800000.0
2005-11-11 08:48:00,137.637,137.668,137.637,137.668,113500000.0
2005-11-11 08:49:00,137.658,137.691,137.658,137.681,69800000.0
2005-11-11 08:50:00,137.691,137.701,137.679,137.701,72199999.0
2005-11-11 08:51:00,137.706,137.714,137.695,137.698,71199999.0
2005-11-11 08:52:00,137.69,137.695,137.681,137.695,137500002.0
2005-11-11 08:53:00,137.702,137.708,137.699,137.702,75099999.0
2005-11-11 08:54:00,137.698,137.702,137.698,137.702,9800000.0
2005-11-11 08:55:00,137.694,137.694,137.683,137.686,77599999.0
2005-11-11 08:56:00,137.682,137.69,137.674,137.681,128300000.0
2005-11-11 08:57:00,137.675,137.7,137.675,137.689,176199996.0
2005-11-11 08:58:00,137.693,137.717,137.689,137.706,32500000.0
2005-11-11 08:59:00,137.715,137.758,137.715,137.758,183999999.0
2005-11-11 09:00:00,137.745,137.764,137.738,137.754,53600001.0
2005-11-11 09:01:00,137.745,137.745,137.702,137.702,42100000.0
2005-11-11 09:02:00,137.698,137.734,137.697,137.72,149000000.0
2005-11-11 09:03:00,137.726,137.74,137.725,137.74,96700000.0
2005-11-11 09:04:00,137.734,137.742,137.725,137.735,57600000.0
2005-11-11 09:05:00,137.744,137.749,137.737,137.74,74400000.0
2005-11-11 09:06:00,137.735,137.748,137.734,137.748,112700002.0
2005-11-11 09:07:00,137.748,137.751,137.737,137.746,56700000.0
2005-11-11 09:08:00,137.752,137.764,137.747,137.747,96700000.0
2005-11-11 09:09:00,137.74,137.751,137.736,137.751,114400001.0
2005-11-11 09:10:00,137.741,137.769,137.741,137.764,142199998.0
2005-11-11 09:11:00,137.785,137.802,137.78,137.781,68699999.0
2005-11-11 09:12:00,137.767,137.783,137.765,137.773,186699999.0
2005-11-11 09:13:00,137.773,137.795,137.773,137.795,84200000.0
2005-11-11 09:14:00,137.803,137.811,137.8,137.808,156699999.0
2005-11-11 09:15:00,137.808,137.808,137.799,137.802,103600001.0
2005-11-11 09:16:00,137.8,137.816,137.799,137.801,119100002.0
2005-11-11 09:17:00,137.799,137.81,137.799,137.81,39999999.0
2005-11-11 09:18:00,137.796,137.802,137.792,137.798,165800000.0
2005-11-11 09:19:00,137.783,137.786,137.781,137.786,13300000.0
2005-11-11 09:20:00,137.773,137.795,137.772,137.781,123600000.0
2005-11-11 09:21:00,137.784,137.8,137.784,137.8,59300000.0
2005-11-11 09:22:00,137.807,137.837,137.806,137.816,106399999.0
2005-11-11 09:23:00,137.814,137.82,137.801,137.802,98800000.0
2005-11-11 09:24:00,137.804,137.81,137.801,137.805,101699998.0
2005-11-11 09:25:00,137.807,137.808,137.796,137.805,196100001.0
2005-11-11 09:26:00,137.808,137.813,137.803,137.809,61400000.0
2005-11-11 09:27:00,137.814,137.814,137.798,137.812,66599999.0
2005-11-11 09:28:00,137.813,137.821,137.81,137.82,161400003.0
2005-11-11 09:29:00,137.816,137.816,137.809,137.809,38300000.0
2005-11-11 09:30:00,137.812,137.822,137.812,137.822,62999999.0
2005-11-11 09:31:00,137.818,137.818,137.812,137.812,44399999.0
2005-11-11 09:32:00,137.81,137.844,137.81,137.844,122800002.0
2005-11-11 09:33:00,137.838,137.845,137.835,137.839,94699999.0
2005-11-11 09:34:00,137.828,137.834,137.82,137.834,54000000.0
2005-11-11 09:35:00,137.827,137.847,137.827,137.833,153500000.0
2005-11-11 09:36:00,137.832,137.832,137.814,137.83,77700002.0
2005-11-11 09:37:00,137.823,137.844,137.823,137.844,31099999.0
2005-11-11 09:38:00,137.845,137.845,137.837,137.845,54300000.0
2005-11-11 09:39:00,137.842,137.846,137.833,137.846,72999998.0
2005-11-11 09:40:00,137.851,137.851,137.811,137.811,88300001.0
2005-11-11 09:41:00,137.807,137.835,137.807,137.817,107599999.0
2005-11-11 09:42:00,137.815,137.816,137.803,137.815,91600002.0
2005-11-11 09:43:00,137.802,137.817,137.802,137.807,67500000.0
2005-11-11 09:44:00,137.805,137.814,137.797,137.797,66199999.0
2005-11-11 09:45:00,137.815,137.832,137.815,137.826,128600002.0
2005-11-11 09:46:00,137.83,137.839,137.83,137.832,81500001.0
2005-11-11 09:47:00,137.822,137.822,137.803,137.808,32400000.0
2005-11-11 09:48:00,137.808,137.812,137.798,137.81,77499998.0
2005-11-11 09:49:00,137.822,137.83,137.817,137.817,137400002.0
2005-11-11 09:50:00,137.817,137.824,137.816,137.82,104099999.0
2005-11-11 09:51:00,137.825,137.826,137.81,137.826,136899998.0
2005-11-11 09:52:00,137.824,137.824,137.805,137.805,71900000.0
2005-11-11 09:53:00,137.813,137.815,137.799,137.808,149899999.0
2005-11-11 09:54:00,137.816,137.821,137.807,137.815,98899999.0
2005-11-11 09:55:00,137.806,137.828,137.8,137.82,129599999.0
2005-11-11 09:56:00,137.818,137.824,137.816,137.822,76600000.0
2005-11-11 09:57:00,137.811,137.819,137.811,137.819,16800000.0
2005-11-11 09:58:00,137.818,137.837,137.818,137.835,66900000.0
2005-11-11 09:59:00,137.837,137.837,137.819,137.835,150800002.0
2005-11-11 10:00:00,137.833,137.846,137.831,137.837,131600001.0
2005-11-11 10:01:00,137.83,137.849,137.83,137.838,59900000.0
2005-11-11 10:02:00,137.827,137.837,137.825,137.829,134000002.0
2005-11-11 10:03:00,137.818,137.818,137.803,137.803,61000000.0
2005-11-11 10:04:00,137.794,137.794,137.781,137.781,11300000.0
2005-11-11 10:05:00,137.782,137.788,137.782,137.788,39899998.0
2005-11-11 10:06:00,137.8,137.823,137.8,137.819,118899998.0
2005-11-11 10:07:00,137.83,137.845,137.814,137.819,73800000.0
2005-11-11 10:08:00,137.847,137.855,137.828,137.841,130600001.0
2005-11-11 10:09:00,137.846,137.855,137.832,137.855,86600000.0
2005-11-11 10:10:00,137.869,137.876,137.865,137.873,78399999.0
2005-11-11 10:11:00,137.877,137.881,137.866,137.869,149699998.0
2005-11-11 10:12:00,137.862,137.869,137.858,137.868,110800001.0
2005-11-11 10:13:00,137.865,137.866,137.851,137.865,103300000.0
2005-11-11 10:14:00,137.846,137.846,137.834,137.834,24000000.0
2005-11-11 10:15:00,137.829,137.835,137.816,137.823,130499999.0
2005-11-11 10:16:00,137.828,137.849,137.828,137.847,80500001.0
2005-11-11 10:17:00,137.844,137.844,137.829,137.837,86400000.0
2005-11-11 10:18:00,137.844,137.855,137.844,137.845,104199998.0
2005-11-11 10:19:00,137.841,137.884,137.841,137.884,117800000.0
2005-11-11 10:20:00,137.877,137.888,137.874,137.885,122200001.0
2005-11-11 10:21:00,137.884,137.884,137.868,137.871,61499999.0
2005-11-11 10:22:00,137.876,137.907,137.876,137.902,84199998.0
2005-11-11 10:23:00,137.898,137.898,137.873,137.879,129000003.0
2005-11-11 10:24:00,137.876,137.879,137.866,137.878,51500000.0
2005-11-11 10:25:00,137.88,137.9,137.875,137.895,65500000.0
2005-11-11 10:26:00,137.894,137.917,137.894,137.911,114000000.0
2005-11-11 10:27:00,137.927,137.927,137.911,137.927,130700001.0
2005-11-11 10:28:00,137.933,137.94,137.915,137.94,144299995.0
2005-11-11 10:29:00,137.94,137.941,137.925,137.941,67799999.0
2005-11-11 10:30:00,137.937,137.937,137.909,137.92,80100000.0
2005-11-11 10:31:00,137.922,137.928,137.913,137.928,59100000.0
2005-11-11 10:32:00,137.925,137.925,137.91,137.91,30400000.0
2005-11-11 10:33:00,137.904,137.913,137.899,137.911,77199999.0
2005-11-11 10:34:00,137.914,137.925,137.914,137.914,67700001.0
2005-11-11 10:35:00,137.913,137.919,137.901,137.909,71899999.0
2005-11-11 10:36:00,137.904,137.904,137.877,137.884,114799999.0
2005-11-11 10:37:00,137.887,137.892,137.878,137.892,96700000.0
2005-11-11 10:38:00,137.908,137.926,137.908,137.918,61500000.0
2005-11-11 10:39:00,137.919,137.932,137.919,137.932,10400000.0
2005-11-11 10:40:00,137.937,137.943,137.927,137.939,87600000.0
2005-11-11 10:41:00,137.936,137.937,137.917,137.917,50900001.0
2005-11-11 10:42:00,137.923,137.931,137.915,137.915,70999999.0
2005-11-11 10:43:00,137.918,137.918,137.904,137.905,175199998.0
2005-11-11 10:44:00,137.908,137.91,137.902,137.908,101400001.0
2005-11-11 10:45:00,137.912,137.919,137.908,137.917,91699999.0
2005-11-11 10:46:00,137.917,137.918,137.91,137.918,95899999.0
2005-11-11 10:47:00,137.921,137.921,137.904,137.921,62699999.0
2005-11-11 10:48:00,137.915,137.92,137.915,137.92,34300000.0
2005-11-11 10:49:00,137.92,137.925,137.913,137.92,81500000.0
2005-11-11 10:50:00,137.922,137.939,137.922,137.93,58300000.0
2005-11-11 10:51:00,137.936,137.944,137.928,137.944,98199999.0
2005-11-11 10:52:00,137.949,137.958,137.945,137.945,83500001.0
2005-11-11 10:53:00,137.952,137.961,137.948,137.948,104100001.0
2005-11-11 10:54:00,137.948,137.961,137.948,137.955,159000001.0
2005-11-11 10:55:00,137.951,137.951,137.933,137.933,180900000.0
2005-11-11 10:56:00,137.943,137.959,137.943,137.957,62000000.0
2005-11-11 10:57:00,137.957,137.957,137.947,137.957,41800000.0
2005-11-11 10:58:00,137.954,137.959,137.944,137.957,73600000.0
2005-11-11 10:59:00,137.956,137.963,137.952,137.963,89800001.0
2005-11-11 11:00:00,137.968,137.983,137.948,137.983,103300000.0
2005-11-11 11:01:00,138.0,138.033,138.0,138.026,164100000.0
2005-11-11 11:02:00,138.025,138.035,138.025,138.035,46600000.0
2005-11-11 11:03:00,138.043,138.05,138.028,138.028,84399999.0
2005-11-11 11:04:00,138.024,138.029,138.013,138.013,85800000.0
2005-11-11 11:05:00,138.022,138.022,138.006,138.008,99900000.0
2005-11-11 11:06:00,138.007,138.022,138.0,138.022,81700000.0
2005-11-11 11:07:00,138.012,138.012,137.997,137.999,29800000.0
2005-11-11 11:08:00,137.998,137.998,137.985,137.989,66299999.0
2005-11-11 11:09:00,137.998,137.999,137.991,137.999,58300000.0
2005-11-11 11:10:00,137.995,137.997,137.993,137.997,73799999.0
2005-11-11 11:11:00,138.002,138.012,138.001,138.009,58500000.0
2005-11-11 11:12:00,138.012,138.012,137.993,138.0,102699999.0
2005-11-11 11:13:00,138.001,138.01,138.0,138.0,62800000.0
2005-11-11 11:14:00,137.993,138.011,137.993,138.011,42900000.0
2005-11-11 11:15:00,138.005,138.011,138.0,138.008,45500000.0
2005-11-11 11:16:00,138.002,138.01,137.994,137.994,98500001.0
2005-11-11 11:17:00,137.993,137.993,137.972,137.981,155800003.0
2005-11-11 11:18:00,137.988,137.988,137.975,137.983,56299999.0
2005-11-11 11:19:00,137.984,137.998,137.984,137.998,81399999.0
2005-11-11 11:20:00,137.995,138.003,137.988,137.988,107900001.0
2005-11-11 11:21:00,137.995,138.038,137.995,138.038,174399999.0
2005-11-11 11:22:00,138.04,138.08,138.036,138.08,104399999.0
2005-11-11 11:23:00,138.089,138.167,138.089,138.136,137399999.0
2005-11-11 11:24:00,138.139,138.141,138.122,138.122,60700000.0
2005-11-11 11:25:00,138.114,138.143,138.113,138.137,166300001.0
2005-11-11 11:26:00,138.129,138.146,138.118,138.118,37100000.0
2005-11-11 11:27:00,138.111,138.122,138.094,138.094,61000000.0
2005-11-11 11:28:00,138.085,138.093,138.077,138.08,87900000.0
2005-11-11 11:29:00,138.076,138.076,138.035,138.043,64800000.0
2005-11-11 11:30:00,138.036,138.036,138.005,138.007,79100000.0
2005-11-11 11:31:00,138.001,138.029,138.001,138.021,102199999.0
2005-11-11 11:32:00,138.026,138.029,138.02,138.025,62399999.0
2005-11-11 11:33:00,138.01,138.028,138.01,138.028,76099999.0
2005-11-11 11:34:00,138.032,138.032,138.014,138.017,181000004.0
2005-11-11 11:35:00,138.0,138.014,137.99,137.99,122799997.0
2005-11-11 11:36:00,138.002,138.002,137.982,137.99,98799999.0
2005-11-11 11:37:00,137.999,137.999,137.994,137.994,42300000.0
2005-11-11 11:38:00,138.006,138.011,137.991,138.005,68900000.0
2005-11-11 11:39:00,138.014,138.032,138.012,138.032,138099998.0
2005-11-11 11:40:00,138.041,138.046,138.034,138.035,64000000.0
2005-11-11 11:41:00,138.035,138.047,138.035,138.041,86600002.0
2005-11-11 11:42:00,138.042,138.049,138.025,138.025,90300000.0
2005-11-11 11:43:00,138.028,138.042,138.025,138.042,148900004.0
2005-11-11 11:44:00,138.05,138.06,138.048,138.052,44800000.0
2005-11-11 11:45:00,138.045,138.045,138.024,138.024,185000001.0
2005-11-11 11:46:00,138.019,138.034,138.019,138.025,121499999.0
2005-11-11 11:47:00,138.026,138.06,138.025,138.057,56800000.0
2005-11-11 11:48:00,138.064,138.064,138.038,138.049,137300000.0
2005-11-11 11:49:00,138.035,138.06,138.033,138.06,121999999.0
2005-11-11 11:50:00,138.05,138.098,138.05,138.085,89100000.0
2005-11-11 11:51:00,138.073,138.1,138.073,138.1,83500000.0
2005-11-11 11:52:00,138.097,138.116,138.097,138.105,126999999.0
2005-11-11 11:53:00,138.106,138.111,138.101,138.106,84399999.0
2005-11-11 11:54:00,138.102,138.102,138.081,138.088,109499998.0
2005-11-11 11:55:00,138.091,138.091,138.068,138.07,68000000.0
2005-11-11 11:56:00,138.06,138.065,138.057,138.057,92499999.0
2005-11-11 11:57:00,138.063,138.072,138.055,138.055,107999999.0
2005-11-11 11:58:00,138.054,138.069,138.054,138.06,67100000.0
2005-11-11 11:59:00,138.058,138.077,138.057,138.071,146300000.0
2005-11-11 12:00:00,138.067,138.085,138.05,138.085,152500002.0
2005-11-11 12:01:00,138.082,138.082,138.073,138.077,41600000.0
2005-11-11 12:02:00,138.073,138.097,138.073,138.087,123900001.0
2005-11-11 12:03:00,138.088,138.088,138.074,138.08,82600001.0
2005-11-11 12:04:00,138.087,138.087,138.049,138.067,97499998.0
2005-11-11 12:05:00,138.079,138.079,138.07,138.07,78200000.0
2005-11-11 12:06:00,138.083,138.091,138.078,138.082,68000000.0
2005-11-11 12:07:00,138.082,138.088,138.077,138.088,74499998.0
2005-11-11 12:08:00,138.088,138.089,138.07,138.07,42400000.0
2005-11-11 12:09:00,138.071,138.071,138.057,138.057,35399999.0
2005-11-11 12:10:00,138.061,138.063,138.05,138.06,159100000.0
2005-11-11 12:11:00,138.053,138.053,138.032,138.046,63500000.0
2005-11-11 12:12:00,138.043,138.043,138.034,138.038,28000000.0
2005-11-11 12:13:00,138.04,138.045,138.04,138.04,28000000.0
2005-11-11 12:14:00,138.041,138.048,138.029,138.048,88400001.0
2005-11-11 12:15:00,138.041,138.047,138.03,138.031,117300001.0
2005-11-11 12:16:00,138.029,138.029,138.026,138.026,78300002.0
2005-11-11 12:17:00,138.024,138.05,138.024,138.05,71099999.0
2005-11-11 12:18:00,138.046,138.046,138.024,138.033,56500000.0
2005-11-11 12:19:00,138.032,138.059,138.032,138.059,132400000.0
2005-11-11 12:20:00,138.067,138.09,138.064,138.09,110999998.0
2005-11-11 12:21:00,138.088,138.122,138.088,138.122,65900001.0
2005-11-11 12:22:00,138.115,138.115,138.09,138.09,106699999.0
2005-11-11 12:23:00,138.099,138.108,138.093,138.108,145800003.0
2005-11-11 12:24:00,138.1,138.101,138.09,138.101,63700001.0
2005-11-11 12:25:00,138.093,138.106,138.093,138.1,161799998.0
2005-11-11 12:26:00,138.103,138.103,138.088,138.091,36800000.0
2005-11-11 12:27:00,138.086,138.099,138.086,138.096,139199999.0
2005-11-11 12:28:00,138.088,138.088,138.082,138.083,67200000.0
2005-11-11 12:29:00,138.095,138.1,138.082,138.085,59000000.0
2005-11-11 12:30:00,138.088,138.102,138.088,138.095,90399999.0
2005-11-11 12:31:00,138.095,138.095,138.09,138.09,87199999.0
2005-11-11 12:32:00,138.1,138.115,138.1,138.104,131500001.0
2005-11-11 12:33:00,138.116,138.13,138.116,138.122,124300002.0
2005-11-11 12:34:00,138.123,138.143,138.123,138.14,85000000.0
2005-11-11 12:35:00,138.139,138.141,138.126,138.126,79700002.0
2005-11-11 12:36:00,138.128,138.142,138.121,138.142,62300000.0
2005-11-11 12:37:00,138.14,138.14,138.114,138.114,71600000.0
2005-11-11 12:38:00,138.118,138.137,138.118,138.122,188600003.0
2005-11-11 12:39:00,138.125,138.125,138.116,138.119,37600000.0
2005-11-11 12:40:00,138.116,138.116,138.097,138.109,97300000.0
2005-11-11 12:41:00,138.103,138.115,138.103,138.111,147899997.0
2005-11-11 12:42:00,138.113,138.12,138.103,138.103,85700001.0
2005-11-11 12:43:00,138.096,138.096,138.08,138.093,65800002.0
2005-11-11 12:44:00,138.087,138.091,138.077,138.077,44300000.0
2005-11-11 12:45:00,138.088,138.088,138.076,138.076,81400001.0
2005-11-11 12:46:00,138.082,138.093,138.075,138.075,113299999.0
2005-11-11 12:47:00,138.066,138.075,138.065,138.065,66399999.0
2005-11-11 12:48:00,138.074,138.074,138.059,138.066,114999998.0
2005-11-11 12:49:00,138.063,138.08,138.063,138.074,129400001.0
2005-11-11 12:50:00,138.082,138.082,138.065,138.077,179600002.0
2005-11-11 12:51:00,138.079,138.079,138.067,138.069,71499999.0
2005-11-11 12:52:00,138.068,138.078,138.065,138.078,95100003.0
2005-11-11 12:53:00,138.097,138.098,138.079,138.09,92399999.0
2005-11-11 12:54:00,138.081,138.094,138.081,138.09,70500000.0
2005-11-11 12:55:00,138.088,138.089,138.08,138.089,51500000.0
2005-11-11 12:56:00,138.087,138.093,138.086,138.088,129100003.0
2005-11-11 12:57:00,138.088,138.091,138.068,138.088,74400000.0
2005-11-11 12:58:00,138.089,138.098,138.078,138.098,117600001.0
2005-11-11 12:59:00,138.097,138.097,138.077,138.077,101200003.0
2005-11-11 13:00:00,138.078,138.091,138.07,138.091,136600001.0
2005-11-11 13:01:00,138.088,138.09,138.081,138.087,59200000.0
2005-11-11 13:02:00,138.082,138.094,138.082,138.094,79499999.0
2005-11-11 13:03:00,138.098,138.111,138.095,138.109,89099997.0
2005-11-11 13:04:00,138.117,138.12,138.115,138.12,58900001.0
2005-11-11 13:05:00,138.108,138.126,138.108,138.125,55200000.0
2005-11-11 13:06:00,138.125,138.131,138.119,138.124,48200000.0
2005-11-11 13:07:00,138.124,138.124,138.116,138.118,53100001.0
2005-11-11 13:08:00,138.105,138.133,138.096,138.133,86700000.0
2005-11-11 13:09:00,138.135,138.144,138.125,138.143,142200000.0
2005-11-11 13:10:00,138.137,138.137,138.12,138.121,97300000.0
2005-11-11 13:11:00,138.118,138.122,138.108,138.12,98600001.0
2005-11-11 13:12:00,138.117,138.118,138.108,138.118,71099998.0
2005-11-11 13:13:00,138.109,138.118,138.1,138.116,82300001.0
2005-11-11 13:14:00,138.123,138.152,138.123,138.15,38700000.0
2005-11-11 13:15:00,138.149,138.157,138.149,138.157,161000001.0
2005-11-11 13:16:00,138.149,138.153,138.137,138.142,141600002.0
2005-11-11 13:17:00,138.136,138.136,138.125,138.125,34099999.0
2005-11-11 13:18:00,138.117,138.122,138.107,138.122,70600001.0
2005-11-11 13:19:00,138.12,138.13,138.118,138.118,93100001.0
2005-11-11 13:20:00,138.119,138.139,138.119,138.123,81400001.0
2005-11-11 13:21:00,138.113,138.137,138.113,138.132,63200000.0
2005-11-11 13:22:00,138.142,138.156,138.138,138.151,97099998.0
2005-11-11 13:23:00,138.154,138.171,138.154,138.164,50099999.0
2005-11-11 13:24:00,138.163,138.172,138.161,138.169,67599999.0
2005-11-11 13:25:00,138.156,138.162,138.148,138.156,93200000.0
2005-11-11 13:26:00,138.156,138.164,138.147,138.164,134400003.0
2005-11-11 13:27:00,138.153,138.153,138.141,138.141,103500000.0
2005-11-11 13:28:00,138.128,138.145,138.128,138.145,123000000.0
2005-11-11 13:29:00,138.138,138.138,138.106,138.116,69999999.0
2005-11-11 13:30:00,138.12,138.143,138.116,138.143,102300001.0
2005-11-11 13:31:00,138.147,138.159,138.147,138.15,52300000.0
2005-11-11 13:32:00,138.13,138.143,138.13,138.135,40800000.0
2005-11-11 13:33:00,138.142,138.147,138.13,138.147,105399999.0
2005-11-11 13:34:00,138.145,138.155,138.145,138.155,98200000.0
2005-11-11 13:35:00,138.145,138.155,138.14,138.149,22000000.0
2005-11-11 13:36:00,138.15,138.15,138.15,138.15,5400000.0
2005-11-11 13:37:00,138.145,138.147,138.136,138.147,61500000.0
2005-11-11 13:38:00,138.148,138.148,138.139,138.142,74200000.0
2005-11-11 13:39:00,138.142,138.146,138.128,138.128,113700000.0
2005-11-11 13:40:00,138.121,138.13,138.108,138.108,54400000.0
2005-11-11 13:41:00,138.105,138.107,138.095,138.101,139699998.0
2005-11-11 13:42:00,138.098,138.111,138.094,138.111,75700001.0
2005-11-11 13:43:00,138.121,138.121,138.106,138.115,41400000.0
2005-11-11 13:44:00,138.119,138.135,138.119,138.135,80300001.0
2005-11-11 13:45:00,138.135,138.159,138.135,138.144,130900003.0
2005-11-11 13:46:00,138.145,138.145,138.13,138.13,40400000.0
2005-11-11 13:47:00,138.119,138.14,138.119,138.14,45300001.0
2005-11-11 13:48:00,138.152,138.16,138.152,138.16,33600000.0
2005-11-11 13:49:00,138.172,138.199,138.172,138.199,66599999.0
2005-11-11 13:50:00,138.189,138.201,138.189,138.2,67999999.0
2005-11-11 13:51:00,138.204,138.216,138.192,138.21,79599999.0
2005-11-11 13:52:00,138.217,138.221,138.201,138.214,127699998.0
2005-11-11 13:53:00,138.215,138.217,138.205,138.205,97600001.0
2005-11-11 13:54:00,138.2,138.2,138.173,138.174,45600000.0
2005-11-11 13:55:00,138.174,138.192,138.174,138.186,12300000.0
2005-11-11 13:56:00,138.189,138.204,138.189,138.196,39100000.0
2005-11-11 13:57:00,138.194,138.198,138.194,138.195,34700001.0
2005-11-11 13:58:00,138.197,138.209,138.19,138.192,94099999.0
2005-11-11 13:59:00,138.18,138.18,138.138,138.138,80700000.0
2005-11-11 14:00:00,138.154,138.189,138.154,138.181,77600000.0
2005-11-11 14:01:00,138.196,138.196,138.178,138.179,71000000.0
2005-11-11 14:02:00,138.168,138.191,138.168,138.178,98599999.0
2005-11-11 14:03:00,138.168,138.168,138.132,138.142,99499998.0
2005-11-11 14:04:00,138.153,138.154,138.13,138.142,80400001.0
2005-11-11 14:05:00,138.144,138.15,138.137,138.15,75099999.0
2005-11-11 14:06:00,138.146,138.178,138.146,138.162,68700000.0
2005-11-11 14:07:00,138.15,138.159,138.15,138.159,83900001.0
2005-11-11 14:08:00,138.158,138.164,138.148,138.151,144600002.0
2005-11-11 14:09:00,138.149,138.168,138.149,138.155,41600000.0
2005-11-11 14:10:00,138.159,138.166,138.135,138.135,64000001.0
2005-11-11 14:11:00,138.143,138.144,138.133,138.143,68000000.0
2005-11-11 14:12:00,138.148,138.15,138.126,138.138,130800002.0
2005-11-11 14:13:00,138.135,138.148,138.13,138.131,103699999.0
2005-11-11 14:14:00,138.134,138.148,138.134,138.142,57600001.0
2005-11-11 14:15:00,138.141,138.154,138.141,138.147,63300000.0
2005-11-11 14:16:00,138.142,138.148,138.14,138.142,72500002.0
2005-11-11 14:17:00,138.149,138.149,138.134,138.134,43400000.0
2005-11-11 14:18:00,138.128,138.14,138.125,138.125,93499999.0
2005-11-11 14:19:00,138.122,138.13,138.115,138.116,111199999.0
2005-11-11 14:20:00,138.12,138.121,138.096,138.101,97100001.0
2005-11-11 14:21:00,138.085,138.097,138.085,138.092,74799999.0
2005-11-11 14:22:00,138.102,138.111,138.098,138.098,98900000.0
2005-11-11 14:23:00,138.1,138.116,138.098,138.098,37700001.0
2005-11-11 14:24:00,138.106,138.121,138.096,138.121,44000000.0
2005-11-11 14:25:00,138.119,138.126,138.119,138.126,36000000.0
2005-11-11 14:26:00,138.122,138.126,138.104,138.108,99900000.0
2005-11-11 14:27:00,138.122,138.122,138.104,138.111,50200000.0
2005-11-11 14:28:00,138.11,138.125,138.11,138.125,68899999.0
2005-11-11 14:29:00,138.108,138.108,138.105,138.105,89400002.0
2005-11-11 14:30:00,138.084,138.093,138.083,138.083,75700000.0
2005-11-11 14:31:00,138.1,138.103,138.084,138.097,138100002.0
2005-11-11 14:32:00,138.097,138.117,138.093,138.115,135700002.0
2005-11-11 14:33:00,138.118,138.131,138.113,138.12,194199997.0
2005-11-11 14:34:00,138.129,138.156,138.129,138.15,65800000.0
2005-11-11 14:35:00,138.148,138.148,138.133,138.133,118900000.0
2005-11-11 14:36:00,138.129,138.139,138.12,138.136,108700001.0
2005-11-11 14:37:00,138.145,138.145,138.135,138.145,75100000.0
2005-11-11 14:38:00,138.137,138.15,138.134,138.134,143999999.0
2005-11-11 14:39:00,138.135,138.139,138.126,138.139,88699999.0
2005-11-11 14:40:00,138.138,138.138,138.127,138.136,42800000.0
2005-11-11 14:41:00,138.137,138.147,138.137,138.137,70800001.0
2005-11-11 14:42:00,138.128,138.14,138.128,138.131,90699998.0
2005-11-11 14:43:00,138.132,138.138,138.115,138.115,134900000.0
2005-11-11 14:44:00,138.127,138.148,138.127,138.148,128099995.0
2005-11-11 14:45:00,138.145,138.147,138.135,138.147,93600001.0
2005-11-11 14:46:00,138.159,138.17,138.158,138.17,104400001.0
2005-11-11 14:47:00,138.173,138.174,138.16,138.171,142999999.0
2005-11-11 14:48:00,138.181,138.186,138.171,138.186,96400000.0
2005-11-11 14:49:00,138.179,138.179,138.166,138.171,59800000.0
2005-11-11 14:50:00,138.175,138.175,138.158,138.16,111400000.0
2005-11-11 14:51:00,138.15,138.162,138.146,138.162,48900000.0
2005-11-11 14:52:00,138.153,138.153,138.15,138.153,60000000.0
2005-11-11 14:53:00,138.155,138.177,138.155,138.173,81600000.0
2005-11-11 14:54:00,138.177,138.183,138.161,138.175,73800000.0
2005-11-11 14:55:00,138.163,138.185,138.163,138.168,102599999.0
2005-11-11 14:56:00,138.17,138.184,138.165,138.165,105500000.0
2005-11-11 14:57:00,138.171,138.171,138.145,138.145,58399999.0
2005-11-11 14:58:00,138.139,138.144,138.129,138.129,97499999.0
2005-11-11 14:59:00,138.134,138.134,138.113,138.113,24900000.0
2005-11-11 15:00:00,138.128,138.131,138.114,138.114,75500002.0
2005-11-11 15:01:00,138.104,138.114,138.094,138.114,120100001.0
2005-11-11 15:02:00,138.115,138.125,138.115,138.12,112400003.0
2005-11-11 15:03:00,138.119,138.128,138.116,138.128,75900001.0
2005-11-11 15:04:00,138.133,138.142,138.13,138.136,78199997.0
2005-11-11 15:05:00,138.137,138.147,138.118,138.118,106299999.0
2005-11-11 15:06:00,138.118,138.126,138.118,138.126,106800001.0
2005-11-11 15:07:00,138.131,138.138,138.119,138.126,161500005.0
2005-11-11 15:08:00,138.134,138.142,138.132,138.132,55900000.0
2005-11-11 15:09:00,138.117,138.137,138.113,138.113,73699999.0
2005-11-11 15:10:00,138.103,138.119,138.103,138.105,57800001.0
2005-11-11 15:11:00,138.099,138.117,138.092,138.092,76700002.0
2005-11-11 15:12:00,138.093,138.108,138.092,138.092,154900000.0
2005-11-11 15:13:00,138.089,138.099,138.06,138.06,117899997.0
2005-11-11 15:14:00,138.065,138.075,138.053,138.067,76899998.0
2005-11-11 15:15:00,138.05,138.071,138.05,138.064,66400000.0
2005-11-11 15:16:00,138.061,138.073,138.061,138.066,123000001.0
2005-11-11 15:17:00,138.069,138.069,138.06,138.061,42000000.0
2005-11-11 15:18:00,138.068,138.077,138.068,138.077,5700000.0
2005-11-11 15:19:00,138.077,138.092,138.077,138.092,79399998.0
2005-11-11 15:20:00,138.09,138.091,138.081,138.088,83899999.0
2005-11-11 15:21:00,138.076,138.078,138.065,138.073,124000001.0
2005-11-11 15:22:00,138.063,138.069,138.063,138.069,45000001.0
2005-11-11 15:23:00,138.057,138.061,138.049,138.057,203300003.0
2005-11-11 15:24:00,138.058,138.058,138.037,138.039,114399997.0
2005-11-11 15:25:00,138.031,138.04,138.031,138.04,59200002.0
2005-11-11 15:26:00,138.04,138.06,138.04,138.046,85400001.0
2005-11-11 15:27:00,138.045,138.045,138.024,138.026,72700000.0
2005-11-11 15:28:00,138.034,138.034,138.02,138.026,85499999.0
2005-11-11 15:29:00,138.025,138.028,138.009,138.009,109300000.0
2005-11-11 15:30:00,138.003,138.006,138.0,138.004,42700000.0
2005-11-11 15:31:00,138.001,138.006,137.99,138.006,152699998.0
2005-11-11 15:32:00,138.003,138.003,137.99,137.99,206199999.0
2005-11-11 15:33:00,137.998,138.001,137.992,137.992,126300000.0
2005-11-11 15:34:00,137.992,138.009,137.99,137.993,60400000.0
2005-11-11 15:35:00,138.012,138.027,138.012,138.016,68900001.0
2005-11-11 15:36:00,138.028,138.03,138.0,138.004,159400000.0
2005-11-11 15:37:00,138.003,138.003,137.982,137.989,63200000.0
2005-11-11 15:38:00,137.984,138.002,137.982,137.997,112399998.0
2005-11-11 15:39:00,137.998,138.004,137.991,138.0,67000000.0
2005-11-11 15:40:00,137.998,137.998,137.992,137.998,125399999.0
2005-11-11 15:41:00,138.013,138.018,138.005,138.01,226100003.0
2005-11-11 15:42:00,138.01,138.017,138.004,138.004,76800002.0
2005-11-11 15:43:00,137.999,138.037,137.999,138.028,43999999.0
2005-11-11 15:44:00,138.016,138.023,138.015,138.022,99800000.0
2005-11-11 15:45:00,138.033,138.047,138.032,138.032,51300000.0
2005-11-11 15:46:00,138.016,138.023,138.016,138.019,53400000.0
2005-11-11 15:47:00,138.023,138.029,138.007,138.02,92300002.0
2005-11-11 15:48:00,138.022,138.041,138.022,138.04,92700000.0
2005-11-11 15:49:00,138.017,138.04,138.017,138.037,63600000.0
2005-11-11 15:50:00,138.025,138.029,138.011,138.027,89499998.0
2005-11-11 15:51:00,138.033,138.048,138.033,138.048,37799999.0
2005-11-11 15:52:00,138.05,138.05,138.033,138.038,78999998.0
2005-11-11 15:53:00,138.045,138.049,138.031,138.045,102600000.0
2005-11-11 15:54:00,138.043,138.043,138.013,138.019,75399999.0
2005-11-11 15:55:00,138.011,138.022,138.011,138.015,27200000.0
2005-11-11 15:56:00,138.012,138.013,138.0,138.013,85100000.0
2005-11-11 15:57:00,138.012,138.012,137.999,138.002,73599999.0
2005-11-11 15:58:00,138.007,138.019,138.0,138.013,72300001.0
2005-11-11 15:59:00,138.016,138.016,138.002,138.012,127100000.0
2005-11-11 16:00:00,137.997,138.011,137.994,137.994,60400000.0
2005-11-11 16:01:00,137.996,138.008,137.996,138.006,21900000.0
2005-11-11 16:02:00,138.004,138.004,137.978,137.978,131100001.0
2005-11-11 16:03:00,137.997,137.997,137.987,137.993,63300000.0
2005-11-11 16:04:00,137.998,137.998,137.989,137.998,79100000.0
2005-11-11 16:05:00,137.997,137.997,137.981,137.992,186900001.0
2005-11-11 16:06:00,137.99,137.99,137.985,137.985,56100000.0
2005-11-11 16:07:00,137.993,137.993,137.985,137.986,114299997.0
2005-11-11 16:08:00,137.988,137.988,137.967,137.985,189199996.0
2005-11-11 16:09:00,137.979,138.011,137.979,138.011,92100001.0
2005-11-11 16:10:00,138.011,138.011,137.982,137.999,37500000.0
2005-11-11 16:11:00,138.001,138.014,138.001,138.014,77900000.0
2005-11-11 16:12:00,138.012,138.02,138.006,138.006,161399999.0
2005-11-11 16:13:00,138.016,138.016,138.014,138.014,13600000.0
2005-11-11 16:14:00,138.03,138.03,138.006,138.01,187499997.0
2005-11-11 16:15:00,138.008,138.008,137.997,138.001,69500000.0
2005-11-11 16:16:00,138.006,138.006,137.99,137.99,87999998.0
2005-11-11 16:17:00,138.008,138.014,138.0,138.009,135000002.0
2005-11-11 16:18:00,138.018,138.021,138.01,138.018,56500000.0
2005-11-11 16:19:00,138.01,138.01,138.005,138.01,59899998.0
2005-11-11 16:20:00,138.01,138.01,137.987,137.997,134200000.0
2005-11-11 16:21:00,137.999,138.003,137.996,137.998,123799998.0
2005-11-11 16:22:00,137.988,137.999,137.984,137.996,92000000.0
2005-11-11 16:23:00,137.991,137.996,137.989,137.992,122600001.0
2005-11-11 16:24:00,137.988,137.994,137.982,137.99,54199999.0
2005-11-11 16:25:00,138.006,138.006,137.993,137.996,64000000.0
2005-11-11 16:26:00,137.993,138.004,137.993,137.994,98500002.0
2005-11-11 16:27:00,138.003,138.015,138.003,138.015,67899999.0
2005-11-11 16:28:00,138.018,138.018,138.012,138.012,89399999.0
2005-11-11 16:29:00,138.01,138.038,138.01,138.038,82900001.0
2005-11-11 16:30:00,138.057,138.065,138.029,138.032,47200000.0
2005-11-11 16:31:00,138.03,138.056,138.03,138.056,55899998.0
2005-11-11 16:32:00,138.051,138.051,138.036,138.041,87900000.0
2005-11-11 16:33:00,138.053,138.07,138.05,138.07,71399998.0
2005-11-11 16:34:00,138.078,138.098,138.07,138.07,172099998.0
2005-11-11 16:35:00,138.072,138.073,138.047,138.047,82700000.0
2005-11-11 16:36:00,138.042,138.049,138.028,138.038,102199999.0
2005-11-11 16:37:00,138.038,138.048,138.038,138.048,123800001.0
2005-11-11 16:38:00,138.05,138.055,138.045,138.055,71100001.0
2005-11-11 16:39:00,138.05,138.055,138.043,138.055,71100002.0
2005-11-11 16:40:00,138.059,138.072,138.059,138.064,45600000.0
2005-11-11 16:41:00,138.065,138.068,138.06,138.066,142500004.0
2005-11-11 16:42:00,138.072,138.072,138.055,138.055,65700000.0
2005-11-11 16:43:00,138.068,138.07,138.052,138.053,63100000.0
2005-11-11 16:44:00,138.055,138.059,138.049,138.052,129900001.0
2005-11-11 16:45:00,138.051,138.054,138.037,138.04,138299997.0
2005-11-11 16:46:00,138.045,138.074,138.045,138.074,126899999.0
2005-11-11 16:47:00,138.079,138.085,138.072,138.085,42300000.0
2005-11-11 16:48:00,138.08,138.086,138.072,138.072,78800000.0
2005-11-11 16:49:00,138.071,138.081,138.07,138.077,47200000.0
2005-11-11 16:50:00,138.087,138.087,138.069,138.079,80299999.0
2005-11-11 16:51:00,138.083,138.098,138.083,138.089,127400001.0
2005-11-11 16:52:00,138.086,138.088,138.074,138.074,92800001.0
2005-11-11 16:53:00,138.081,138.09,138.072,138.076,79399999.0
2005-11-11 16:54:00,138.067,138.067,138.046,138.046,69899998.0
2005-11-11 16:55:00,138.045,138.045,138.017,138.017,88099999.0
2005-11-11 16:56:00,138.018,138.018,138.003,138.01,27300000.0
2005-11-11 16:57:00,138.019,138.039,138.019,138.032,59100000.0
2005-11-11 16:58:00,138.035,138.049,138.027,138.049,76400000.0
2005-11-11 16:59:00,138.048,138.048,138.026,138.028,88499999.0
2005-11-11 17:00:00,138.028,138.034,138.018,138.018,89000001.0
2005-11-11 17:01:00,138.012,138.019,138.012,138.019,62199999.0
2005-11-11 17:02:00,138.011,138.011,137.994,138.01,49900001.0
2005-11-11 17:03:00,138.008,138.014,137.994,137.997,159700000.0
2005-11-11 17:04:00,137.995,138.02,137.992,138.02,114799999.0
2005-11-11 17:05:00,138.017,138.022,138.008,138.008,148700002.0
2005-11-11 17:06:00,138.012,138.02,138.012,138.02,25000000.0
2005-11-11 17:07:00,138.02,138.025,138.012,138.02,98500001.0
2005-11-11 17:08:00,138.018,138.018,138.012,138.012,80000001.0
2005-11-11 17:09:00,138.013,138.018,138.011,138.011,82500000.0
2005-11-11 17:10:00,138.007,138.007,137.997,137.997,108399998.0
2005-11-11 17:11:00,138.0,138.008,137.995,138.006,76900001.0
2005-11-11 17:12:00,138.016,138.018,138.007,138.018,104600002.0
2005-11-11 17:13:00,138.015,138.024,138.015,138.024,70799999.0
2005-11-11 17:14:00,138.029,138.04,138.025,138.04,85399998.0
2005-11-11 17:15:00,138.04,138.045,138.033,138.033,64200000.0
2005-11-11 17:16:00,138.048,138.048,138.038,138.047,67600000.0
2005-11-11 17:17:00,138.053,138.071,138.052,138.071,24000000.0
2005-11-11 17:18:00,138.071,138.075,138.066,138.071,92199999.0
2005-11-11 17:19:00,138.066,138.066,138.047,138.06,107699999.0
2005-11-11 17:20:00,138.055,138.057,138.035,138.049,90399999.0
2005-11-11 17:21:00,138.055,138.064,138.044,138.044,87099999.0
2005-11-11 17:22:00,138.036,138.048,138.034,138.045,113200001.0
2005-11-11 17:23:00,138.041,138.047,138.035,138.047,130400000.0
2005-11-11 17:24:00,138.053,138.061,138.052,138.052,82099999.0
2005-11-11 17:25:00,138.052,138.056,138.039,138.054,121900000.0
2005-11-11 17:26:00,138.06,138.065,138.057,138.057,38600000.0
2005-11-11 17:27:00,138.055,138.065,138.052,138.058,71100001.0
2005-11-11 17:28:00,138.049,138.058,138.047,138.057,62900000.0
2005-11-11 17:29:00,138.063,138.063,138.05,138.055,55000000.0
2005-11-11 17:30:00,138.057,138.057,138.046,138.046,18100000.0
2005-11-11 17:31:00,138.05,138.057,138.049,138.056,80300001.0
2005-11-11 17:32:00,138.04,138.056,138.04,138.047,179299997.0
2005-11-11 17:33:00,138.04,138.053,138.04,138.051,57800000.0
2005-11-11 17:34:00,138.052,138.052,138.042,138.048,193700005.0
2005-11-11 17:35:00,138.062,138.07,138.048,138.061,42900000.0
2005-11-11 17:36:00,138.065,138.065,138.05,138.053,56500000.0
2005-11-11 17:37:00,138.053,138.053,138.029,138.045,78799999.0
2005-11-11 17:38:00,138.037,138.037,138.018,138.028,91800000.0
2005-11-11 17:39:00,138.023,138.045,138.023,138.045,55500000.0
2005-11-11 17:40:00,138.041,138.046,138.038,138.046,71400001.0
2005-11-11 17:41:00,138.045,138.051,138.035,138.036,108600000.0
2005-11-11 17:42:00,138.053,138.054,138.043,138.052,147799997.0
2005-11-11 17:43:00,138.057,138.058,138.048,138.058,76500000.0
2005-11-11 17:44:00,138.063,138.072,138.054,138.072,75900000.0
2005-11-11 17:45:00,138.078,138.079,138.07,138.073,26000000.0
2005-11-11 17:46:00,138.068,138.076,138.068,138.07,21300000.0
2005-11-11 17:47:00,138.061,138.061,138.039,138.051,158899998.0
2005-11-11 17:48:00,138.059,138.066,138.049,138.061,116700002.0
2005-11-11 17:49:00,138.062,138.068,138.062,138.062,29599999.0
2005-11-11 17:50:00,138.063,138.069,138.062,138.062,85499999.0
2005-11-11 17:51:00,138.058,138.07,138.043,138.07,60800000.0
2005-11-11 17:52:00,138.077,138.09,138.074,138.088,177799998.0
2005-11-11 17:53:00,138.091,138.096,138.077,138.077,57600000.0
2005-11-11 17:54:00,138.067,138.082,138.062,138.082,87800000.0
2005-11-11 17:55:00,138.071,138.071,138.053,138.057,66799997.0
2005-11-11 17:56:00,138.045,138.054,138.034,138.043,88699998.0
2005-11-11 17:57:00,138.039,138.052,138.021,138.04,107000000.0
2005-11-11 17:58:00,138.036,138.051,138.03,138.051,49700000.0
2005-11-11 17:59:00,138.056,138.065,138.052,138.065,107900001.0
2005-11-11 18:00:00,138.066,138.075,138.052,138.075,126199999.0
2005-11-11 18:01:00,138.072,138.086,138.053,138.063,1639600005.0
2005-11-11 18:02:00,138.064,138.071,138.048,138.07,1868500000.0
2005-11-11 18:03:00,138.08,138.1,138.08,138.1,1288100000.0
2005-11-11 18:04:00,138.061,138.08,138.061,138.072,1288100000.0
2005-11-11 18:05:00,138.069,138.076,138.062,138.075,1631699990.0
2005-11-11 18:06:00,138.075,138.081,138.064,138.068,1060100000.0
2005-11-11 18:07:00,138.077,138.084,138.071,138.084,1791799991.0
2005-11-11 18:08:00,138.073,138.075,138.058,138.064,1768099998.0
2005-11-11 18:09:00,138.068,138.083,138.066,138.078,1197599999.0
2005-11-11 18:10:00,138.082,138.082,138.067,138.07,862200000.0
2005-11-11 18:11:00,138.072,138.072,138.051,138.059,748900000.0
2005-11-11 18:12:00,138.059,138.067,138.05,138.059,980699993.0
2005-11-11 18:13:00,138.065,138.075,138.064,138.074,1231799997.0
2005-11-11 18:14:00,138.073,138.073,138.053,138.065,1607100003.0
2005-11-11 18:15:00,138.062,138.062,138.037,138.049,1780899997.0
2005-11-11 18:16:00,138.055,138.058,138.045,138.047,1441999992.0
2005-11-11 18:17:00,138.05,138.055,138.045,138.055,775900003.0
2005-11-11 18:18:00,138.064,138.064,138.047,138.062,581899999.0
2005-11-11 18:19:00,138.062,138.075,138.05,138.062,734399998.0
2005-11-11 18:20:00,138.062,138.078,138.052,138.056,1274300002.0
2005-11-11 18:21:00,138.059,138.077,138.059,138.077,971300001.0
2005-11-11 18:22:00,138.072,138.083,138.061,138.061,876699999.0
2005-11-11 18:23:00,138.048,138.071,138.039,138.071,1354399997.0
2005-11-11 18:24:00,138.07,138.088,138.058,138.062,1280000003.0
2005-11-11 18:25:00,138.067,138.08,138.062,138.068,1193999998.0
2005-11-11 18:26:00,138.072,138.097,138.072,138.084,875499998.0
2005-11-11 18:27:00,138.075,138.087,138.057,138.057,722500002.0
2005-11-11 18:28:00,138.068,138.084,138.068,138.071,814600004.0
2005-11-11 18:29:00,138.081,138.096,138.071,138.087,792700003.0
2005-11-11 18:30:00,138.077,138.08,138.066,138.078,451700000.0
2005-11-11 18:31:00,138.083,138.091,138.077,138.087,857499998.0
2005-11-11 18:32:00,138.079,138.101,138.073,138.073,1160899994.0
2005-11-11 18:33:00,138.066,138.073,138.049,138.055,1816699997.0
2005-11-11 18:34:00,138.059,138.079,138.057,138.063,1193999998.0
2005-11-11 18:35:00,138.076,138.078,138.054,138.063,1286200005.0
2005-11-11 18:36:00,138.061,138.072,138.057,138.072,634299996.0
2005-11-11 18:37:00,138.071,138.071,138.054,138.062,686700000.0
2005-11-11 18:38:00,138.067,138.083,138.067,138.075,322499997.0
2005-11-11 18:39:00,138.073,138.073,138.057,138.06,277300000.0
2005-11-11 18:40:00,138.054,138.072,138.054,138.057,982600000.0
2005-11-11 18:41:00,138.063,138.077,138.063,138.067,339200001.0
2005-11-11 18:42:00,138.068,138.079,138.063,138.067,742100002.0
2005-11-11 18:43:00,138.066,138.073,138.061,138.07,245099999.0
2005-11-11 18:44:00,138.068,138.077,138.057,138.06,436900003.0
2005-11-11 18:45:00,138.048,138.048,138.031,138.04,305700004.0
2005-11-11 18:46:00,138.043,138.066,138.043,138.055,485099999.0
2005-11-11 18:47:00,138.06,138.079,138.041,138.079,111700000.0
2005-11-11 18:48:00,138.097,138.109,138.086,138.103,534899997.0
2005-11-11 18:49:00,138.112,138.114,138.088,138.093,531200000.0
2005-11-11 18:50:00,138.095,138.111,138.089,138.107,712399993.0
2005-11-11 18:51:00,138.108,138.111,138.088,138.105,581400003.0
2005-11-11 18:52:00,138.105,138.113,138.086,138.104,581599999.0
2005-11-11 18:53:00,138.102,138.108,138.088,138.097,1031699999.0
2005-11-11 18:54:00,138.085,138.09,138.063,138.074,839499995.0
2005-11-11 18:55:00,138.072,138.088,138.065,138.067,997699997.0
2005-11-11 18:56:00,138.067,138.089,138.067,138.077,472400001.0
2005-11-11 18:57:00,138.083,138.092,138.077,138.085,408200000.0
2005-11-11 18:58:00,138.093,138.093,138.07,138.075,663499998.0
2005-11-11 18:59:00,138.075,138.081,138.057,138.057,774000007.0
2005-11-11 19:00:00,138.054,138.071,138.054,138.061,297700000.0
2005-11-11 19:01:00,138.053,138.071,138.043,138.067,223999997.0
2005-11-11 19:02:00,138.067,138.075,138.063,138.067,237100000.0
2005-11-11 19:03:00,138.065,138.087,138.065,138.084,835699997.0
2005-11-11 19:04:00,138.094,138.114,138.086,138.1,522900003.0
2005-11-11 19:05:00,138.113,138.127,138.109,138.11,536499999.0
2005-11-11 19:06:00,138.113,138.124,138.103,138.103,1005099997.0
2005-11-11 19:07:00,138.098,138.114,138.08,138.08,973599996.0
2005-11-11 19:08:00,138.083,138.103,138.077,138.077,815799994.0
2005-11-11 19:09:00,138.082,138.093,138.07,138.08,848900001.0
2005-11-11 19:10:00,138.087,138.101,138.08,138.083,199399999.0
2005-11-11 19:11:00,138.08,138.085,138.067,138.067,497400002.0
2005-11-11 19:12:00,138.071,138.081,138.07,138.075,412800000.0
2005-11-11 19:13:00,138.078,138.093,138.078,138.093,110700001.0
2005-11-11 19:14:00,138.087,138.09,138.077,138.088,264899999.0
2005-11-11 19:15:00,138.088,138.103,138.088,138.097,743499997.0
2005-11-11 19:16:00,138.094,138.103,138.087,138.103,437800001.0
2005-11-11 19:17:00,138.102,138.116,138.094,138.106,313199999.0
2005-11-11 19:18:00,138.109,138.11,138.093,138.093,391800004.0
2005-11-11 19:19:00,138.092,138.102,138.09,138.092,669900002.0
2005-11-11 19:20:00,138.095,138.097,138.072,138.097,322099999.0
2005-11-11 19:21:00,138.104,138.109,138.083,138.083,551999997.0
2005-11-11 19:22:00,138.082,138.084,138.075,138.081,82999999.0
2005-11-11 19:23:00,138.093,138.093,138.07,138.072,1388400000.0
2005-11-11 19:24:00,138.08,138.087,138.071,138.073,656800001.0
2005-11-11 19:25:00,138.068,138.081,138.067,138.072,496800000.0
2005-11-11 19:26:00,138.066,138.083,138.059,138.073,1465099999.0
2005-11-11 19:27:00,138.075,138.098,138.075,138.098,722800000.0
2005-11-11 19:28:00,138.1,138.103,138.085,138.089,508599996.0
2005-11-11 19:29:00,138.087,138.09,138.085,138.087,317100003.0
2005-11-11 19:30:00,138.092,138.092,138.059,138.08,762599991.0
2005-11-11 19:31:00,138.085,138.093,138.074,138.077,860699999.0
2005-11-11 19:32:00,138.072,138.085,138.072,138.08,700600004.0
2005-11-11 19:33:00,138.08,138.088,138.075,138.085,586400001.0
2005-11-11 19:34:00,138.088,138.095,138.083,138.09,846800001.0
2005-11-11 19:35:00,138.087,138.095,138.08,138.083,525799998.0
2005-11-11 19:36:00,138.085,138.085,138.075,138.08,521399998.0
2005-11-11 19:37:00,138.071,138.078,138.064,138.074,138399998.0
2005-11-11 19:38:00,138.077,138.083,138.069,138.078,644700002.0
2005-11-11 19:39:00,138.09,138.096,138.08,138.085,596499995.0
2005-11-11 19:40:00,138.091,138.098,138.084,138.098,466400003.0
2005-11-11 19:41:00,138.097,138.121,138.097,138.103,732400000.0
2005-11-11 19:42:00,138.11,138.126,138.106,138.115,424300001.0
2005-11-11 19:43:00,138.118,138.118,138.082,138.085,124399998.0
2005-11-11 19:44:00,138.085,138.101,138.085,138.088,497999999.0
2005-11-11 19:45:00,138.095,138.109,138.095,138.108,135400002.0
2005-11-11 19:46:00,138.105,138.105,138.066,138.08,338900001.0
2005-11-11 19:47:00,138.08,138.084,138.068,138.077,199300002.0
2005-11-11 19:48:00,138.072,138.086,138.043,138.067,872899996.0
2005-11-11 19:49:00,138.062,138.068,138.055,138.055,343500003.0
2005-11-11 19:50:00,138.058,138.059,138.05,138.057,290299998.0
2005-11-11 19:51:00,138.06,138.064,138.054,138.056,310399999.0
2005-11-11 19:52:00,138.061,138.075,138.056,138.056,440999999.0
2005-11-11 19:53:00,138.06,138.065,138.055,138.06,475199999.0
2005-11-11 19:54:00,138.06,138.071,138.058,138.067,290399997.0
2005-11-11 19:55:00,138.067,138.073,138.061,138.061,200800002.0
2005-11-11 19:56:00,138.062,138.087,138.062,138.078,519599998.0
2005-11-11 19:57:00,138.076,138.095,138.076,138.085,616499998.0
2005-11-11 19:58:00,138.083,138.092,138.07,138.07,685799999.0
2005-11-11 19:59:00,138.072,138.101,138.072,138.086,602499998.0
2005-11-11 20:00:00,138.098,138.113,138.097,138.109,163599998.0
2005-11-11 20:01:00,138.109,138.114,138.089,138.092,439600000.0
2005-11-11 20:02:00,138.088,138.092,138.077,138.089,373799995.0
2005-11-11 20:03:00,138.1,138.122,138.1,138.11,268200000.0
2005-11-11 20:04:00,138.115,138.136,138.114,138.128,500600004.0
2005-11-11 20:05:00,138.13,138.135,138.125,138.13,600799995.0
2005-11-11 20:06:00,138.126,138.135,138.123,138.129,736899998.0
2005-11-11 20:07:00,138.124,138.131,138.123,138.123,313200003.0
2005-11-11 20:08:00,138.118,138.125,138.105,138.112,510899999.0
2005-11-11 20:09:00,138.105,138.113,138.092,138.113,376499993.0
2005-11-11 20:10:00,138.105,138.109,138.09,138.109,405500000.0
2005-11-11 20:11:00,138.112,138.112,138.096,138.112,718700000.0
2005-11-11 20:12:00,138.11,138.114,138.1,138.101,876299996.0
2005-11-11 20:13:00,138.1,138.112,138.1,138.105,384800003.0
2005-11-11 20:14:00,138.101,138.119,138.101,138.102,521399993.0
2005-11-11 20:15:00,138.105,138.107,138.086,138.088,628699994.0
2005-11-11 20:16:00,138.085,138.118,138.085,138.102,484099996.0
2005-11-11 20:17:00,138.108,138.115,138.108,138.11,175300001.0
2005-11-11 20:18:00,138.108,138.108,138.1,138.102,263599998.0
2005-11-11 20:19:00,138.097,138.099,138.085,138.085,471899999.0
2005-11-11 20:20:00,138.089,138.107,138.089,138.107,223099998.0
2005-11-11 20:21:00,138.1,138.121,138.091,138.093,370999999.0
2005-11-11 20:22:00,138.074,138.116,138.074,138.095,410300004.0
2005-11-11 20:23:00,138.104,138.104,138.087,138.087,654300008.0
2005-11-11 20:24:00,138.087,138.087,138.08,138.082,279800002.0
2005-11-11 20:25:00,138.082,138.095,138.078,138.088,449700003.0
2005-11-11 20:26:00,138.087,138.09,138.069,138.072,365300003.0
2005-11-11 20:27:00,138.07,138.076,138.064,138.07,591799999.0
2005-11-11 20:28:00,138.057,138.057,138.045,138.049,877499997.0
2005-11-11 20:29:00,138.048,138.059,138.044,138.056,1108799996.0
2005-11-11 20:30:00,138.06,138.065,138.05,138.06,2064799991.0
2005-11-11 20:31:00,138.06,138.065,138.05,138.06,1364199997.0
2005-11-11 20:32:00,138.062,138.076,138.055,138.068,1242499996.0
2005-11-11 20:33:00,138.07,138.076,138.064,138.069,486999994.0
2005-11-11 20:34:00,138.04,138.066,138.028,138.066,431199998.0
2005-11-11 20:35:00,138.063,138.078,138.063,138.07,282800001.0
2005-11-11 20:36:00,138.068,138.072,138.06,138.07,608599994.0
2005-11-11 20:37:00,138.071,138.082,138.067,138.079,565799995.0
2005-11-11 20:38:00,138.085,138.085,138.072,138.08,874099993.0
2005-11-11 20:39:00,138.084,138.097,138.083,138.097,844899998.0
2005-11-11 20:40:00,138.095,138.105,138.093,138.1,1294599990.0
2005-11-11 20:41:00,138.095,138.102,138.09,138.09,456199994.0
2005-11-11 20:42:00,138.089,138.09,138.075,138.082,355199998.0
2005-11-11 20:43:00,138.08,138.09,138.076,138.087,522100004.0
2005-11-11 20:44:00,138.086,138.107,138.055,138.083,910600000.0
2005-11-11 20:45:00,138.092,138.092,138.075,138.08,553599999.0
2005-11-11 20:46:00,138.088,138.09,138.075,138.082,639100003.0
2005-11-11 20:47:00,138.076,138.085,138.061,138.074,796099995.0
2005-11-11 20:48:00,138.07,138.078,138.06,138.06,552499996.0
2005-11-11 20:49:00,138.058,138.063,138.049,138.063,302300000.0
2005-11-11 20:50:00,138.064,138.089,138.064,138.073,1091299993.0
2005-11-11 20:51:00,138.075,138.081,138.069,138.073,445300001.0
2005-11-11 20:52:00,138.069,138.071,138.06,138.062,176100000.0
2005-11-11 20:53:00,138.06,138.072,138.055,138.072,753600004.0
2005-11-11 20:54:00,138.068,138.071,138.058,138.066,241900001.0
2005-11-11 20:55:00,138.047,138.057,138.015,138.042,1007999988.0
2005-11-11 20:56:00,138.054,138.067,138.034,138.052,964200004.0
2005-11-11 20:57:00,138.048,138.062,138.046,138.052,717599996.0
2005-11-11 20:58:00,138.063,138.063,138.041,138.043,1204700006.0
2005-11-11 20:59:00,138.043,138.055,138.043,138.05,1239300007.0
2005-11-11 21:00:00,138.05,138.055,138.043,138.05,1316900007.0
2005-11-11 21:01:00,138.054,138.056,138.039,138.055,1035100003.0
2005-11-11 21:02:00,138.052,138.073,138.052,138.063,663900000.0
2005-11-11 21:03:00,138.067,138.091,138.051,138.065,800499990.0
2005-11-11 21:04:00,138.063,138.063,138.043,138.058,559700004.0
2005-11-11 21:05:00,138.059,138.065,138.049,138.057,401000002.0
2005-11-11 21:06:00,138.067,138.07,138.054,138.058,552600006.0
2005-11-11 21:07:00,138.022,138.058,138.012,138.03,484500000.0
2005-11-11 21:08:00,138.04,138.055,138.015,138.025,436699994.0
2005-11-11 21:09:00,138.068,138.074,138.066,138.07,252700000.0
2005-11-11 21:10:00,138.069,138.07,138.059,138.062,353600001.0
2005-11-11 21:11:00,138.056,138.072,138.056,138.064,198699998.0
2005-11-11 21:12:00,138.063,138.08,138.063,138.069,408800001.0
2005-11-11 21:13:00,138.064,138.088,138.064,138.077,473399999.0
2005-11-11 21:14:00,138.073,138.083,138.069,138.074,750200000.0
2005-11-11 21:15:00,138.093,138.111,138.089,138.089,704799995.0
2005-11-11 21:16:00,138.085,138.094,138.078,138.09,786399997.0
2005-11-11 21:17:00,138.085,138.109,138.085,138.098,780300003.0
2005-11-11 21:18:00,138.098,138.098,138.09,138.096,339599998.0
2005-11-11 21:19:00,138.094,138.101,138.082,138.082,494100000.0
2005-11-11 21:20:00,138.08,138.084,138.064,138.084,1164199995.0
2005-11-11 21:21:00,138.09,138.111,138.087,138.096,632499999.0
2005-11-11 21:22:00,138.096,138.109,138.092,138.107,869899994.0
2005-11-11 21:23:00,138.11,138.12,138.11,138.11,518400002.0
2005-11-11 21:24:00,138.104,138.112,138.095,138.1,618599994.0
2005-11-11 21:25:00,138.1,138.114,138.097,138.102,675099986.0
2005-11-11 21:26:00,138.108,138.115,138.102,138.105,361300004.0
2005-11-11 21:27:00,138.112,138.128,138.108,138.128,238000005.0
2005-11-11 21:28:00,138.128,138.145,138.128,138.145,121000003.0
2005-11-11 21:29:00,138.147,138.15,138.131,138.142,173799999.0
2005-11-11 21:30:00,138.141,138.154,138.14,138.14,291699995.0
2005-11-11 21:31:00,138.137,138.153,138.137,138.142,49700000.0
2005-11-11 21:32:00,138.145,138.178,138.145,138.16,717899993.0
2005-11-11 21:33:00,138.162,138.171,138.162,138.167,139200000.0
2005-11-11 21:34:00,138.17,138.19,138.165,138.187,203399999.0
2005-11-11 21:35:00,138.189,138.189,138.179,138.179,211399998.0
2005-11-11 21:36:00,138.183,138.189,138.177,138.177,234100002.0
2005-11-11 21:37:00,138.182,138.197,138.182,138.195,84500000.0
2005-11-11 21:38:00,138.196,138.196,138.174,138.174,146000000.0
2005-11-11 21:39:00,138.171,138.176,138.165,138.165,269899997.0
2005-11-11 21:40:00,138.161,138.172,138.158,138.158,336400000.0
2005-11-11 21:41:00,138.153,138.153,138.139,138.145,112899998.0
2005-11-11 21:42:00,138.148,138.161,138.148,138.155,288299998.0
2005-11-11 21:43:00,138.15,138.159,138.143,138.15,395100000.0
2005-11-11 21:44:00,138.155,138.185,138.155,138.162,688999993.0
2005-11-11 21:45:00,138.157,138.157,138.143,138.143,255899997.0
2005-11-11 21:46:00,138.135,138.166,138.135,138.148,465699996.0
2005-11-11 21:47:00,138.148,138.155,138.142,138.148,393300001.0
2005-11-11 21:48:00,138.143,138.164,138.143,138.158,183199999.0
2005-11-11 21:49:00,138.144,138.152,138.137,138.141,112499999.0
2005-11-11 21:50:00,138.144,138.144,138.135,138.137,62199999.0
2005-11-11 21:51:00,138.145,138.165,138.092,138.127,147200001.0
2005-11-11 21:52:00,138.124,138.14,138.121,138.121,103899999.0
2005-11-11 21:53:00,138.118,138.132,138.118,138.132,82500000.0
2005-11-11 21:54:00,138.129,138.129,138.102,138.102,105600001.0
2005-11-11 21:55:00,138.098,138.098,138.067,138.067,46800002.0
2005-11-11 21:56:00,138.085,138.085,138.085,138.085,32000000.0
2005-11-11 21:57:00,138.078,138.08,138.058,138.058,67600001.0
2005-11-11 21:58:00,138.088,138.106,138.088,138.105,202899996.0
2005-11-11 21:59:00,138.1,138.105,138.1,138.1,146300001.0
2005-11-11 22:00:00,138.099,138.099,138.088,138.088,235999999.0
2005-11-11 22:01:00,138.093,138.106,138.09,138.094,366899997.0
2005-11-11 22:02:00,138.1,138.105,138.093,138.098,412899997.0
2005-11-11 22:03:00,138.1,138.105,138.1,138.1,179499998.0
2005-11-11 22:04:00,138.107,138.114,138.101,138.104,215400002.0
2005-11-11 22:05:00,138.098,138.109,138.096,138.109,90100000.0
2005-11-11 22:06:00,138.112,138.118,138.11,138.112,72799998.0
2005-11-11 22:07:00,138.114,138.116,138.109,138.113,75500000.0
2005-11-11 22:08:00,138.118,138.121,138.113,138.118,196999999.0
2005-11-11 22:09:00,138.122,138.13,138.122,138.13,54700000.0
2005-11-11 22:10:00,138.13,138.13,138.127,138.13,185700004.0
2005-11-11 22:11:00,138.125,138.145,138.123,138.145,228000001.0
2005-11-11 22:12:00,138.149,138.169,138.149,138.166,158899998.0
2005-11-11 22:13:00,138.167,138.167,138.152,138.163,103400000.0
2005-11-11 22:14:00,138.167,138.174,138.166,138.168,86600001.0
2005-11-11 22:15:00,138.165,138.165,138.146,138.147,215299996.0
2005-11-11 22:16:00,138.15,138.155,138.15,138.155,123199999.0
2005-11-11 22:17:00,138.153,138.153,138.15,138.15,81300000.0
2005-11-11 22:18:00,138.153,138.166,138.153,138.166,78400000.0
2005-11-11 22:19:00,138.172,138.179,138.164,138.164,67200000.0
2005-11-11 22:20:00,138.16,138.165,138.152,138.152,67500000.0
2005-11-11 22:21:00,138.16,138.18,138.16,138.18,71200001.0
2005-11-11 22:22:00,138.183,138.187,138.173,138.173,255500000.0
2005-11-11 22:23:00,138.168,138.168,138.16,138.161,244199999.0
2005-11-11 22:24:00,138.161,138.166,138.158,138.16,169600003.0
2005-11-11 22:25:00,138.156,138.161,138.144,138.145,231099999.0
2005-11-11 22:26:00,138.148,138.162,138.148,138.162,154099999.0
2005-11-11 22:27:00,138.163,138.17,138.16,138.165,534099996.0
2005-11-11 22:28:00,138.163,138.163,138.155,138.157,269200004.0
2005-11-11 22:29:00,138.161,138.161,138.149,138.158,100600000.0
2005-11-11 22:30:00,138.161,138.168,138.161,138.168,92700002.0
2005-11-11 22:31:00,138.167,138.171,138.155,138.16,129399999.0
2005-11-11 22:32:00,138.16,138.16,138.148,138.155,133400000.0
2005-11-11 22:33:00,138.16,138.165,138.148,138.159,199899997.0
2005-11-11 22:34:00,138.161,138.168,138.154,138.168,125299999.0
2005-11-11 22:35:00,138.161,138.161,138.143,138.143,160499997.0
2005-11-11 22:36:00,138.149,138.169,138.149,138.161,491500002.0
2005-11-11 22:37:00,138.165,138.172,138.159,138.172,255000003.0
2005-11-11 22:38:00,138.178,138.198,138.177,138.195,220800000.0
2005-11-11 22:39:00,138.181,138.184,138.167,138.177,290299999.0
2005-11-11 22:40:00,138.18,138.206,138.18,138.198,493099997.0
2005-11-11 22:41:00,138.196,138.197,138.177,138.197,94100000.0
2005-11-11 22:42:00,138.207,138.207,138.192,138.201,254600001.0
2005-11-11 22:43:00,138.216,138.232,138.192,138.192,131900000.0
2005-11-11 22:44:00,138.192,138.2,138.184,138.184,273499997.0
2005-11-11 22:45:00,138.185,138.204,138.181,138.186,297399998.0
2005-11-11 22:46:00,138.189,138.197,138.186,138.186,90100001.0
2005-11-11 22:47:00,138.189,138.229,138.189,138.227,82100000.0
2005-11-11 22:48:00,138.211,138.213,138.2,138.205,341500003.0
2005-11-11 22:49:00,138.201,138.211,138.185,138.185,278400000.0
2005-11-11 22:50:00,138.191,138.207,138.185,138.196,230499998.0
2005-11-11 22:51:00,138.202,138.208,138.181,138.208,138400001.0
2005-11-11 22:52:00,138.208,138.219,138.201,138.204,157799999.0
2005-11-11 22:53:00,138.2,138.222,138.2,138.22,185900001.0
2005-11-11 22:54:00,138.223,138.227,138.213,138.227,125600001.0
2005-11-11 22:55:00,138.217,138.244,138.217,138.241,180799998.0
2005-11-11 22:56:00,138.247,138.247,138.221,138.223,176500000.0
2005-11-11 22:57:00,138.22,138.249,138.22,138.249,143700002.0
2005-11-11 22:58:00,138.257,138.257,138.247,138.252,84499999.0
2005-11-11 22:59:00,138.256,138.256,138.222,138.234,275699995.0
2005-11-11 23:00:00,138.248,138.248,138.225,138.241,78600000.0
2005-11-11 23:01:00,138.244,138.244,138.212,138.223,79999999.0
2005-11-11 23:02:00,138.21,138.212,138.189,138.212,61000000.0
2005-11-11 23:03:00,138.22,138.225,138.212,138.215,120399997.0
2005-11-11 23:04:00,138.209,138.217,138.205,138.205,142099999.0
2005-11-11 23:05:00,138.202,138.215,138.202,138.202,74099999.0
2005-11-11 23:06:00,138.198,138.206,138.198,138.202,46600000.0
2005-11-11 23:07:00,138.208,138.222,138.204,138.222,92299998.0
2005-11-11 23:08:00,138.213,138.215,138.198,138.198,37000000.0
2005-11-11 23:09:00,138.2,138.205,138.195,138.2,78699999.0
2005-11-11 23:10:00,138.159,138.175,138.159,138.175,79799998.0
2005-11-11 23:11:00,138.205,138.205,138.205,138.205,14700000.0
2005-11-11 23:12:00,138.221,138.221,138.204,138.204,56900000.0
2005-11-11 23:13:00,138.178,138.178,138.156,138.163,117600001.0
2005-11-11 23:14:00,138.199,138.203,138.195,138.201,93900000.0
2005-11-11 23:15:00,138.198,138.205,138.194,138.205,47200000.0
2005-11-11 23:16:00,138.21,138.212,138.194,138.203,62899999.0
2005-11-11 23:17:00,138.203,138.205,138.195,138.198,120499998.0
2005-11-11 23:18:00,138.199,138.221,138.199,138.212,80099999.0
2005-11-11 23:19:00,138.213,138.215,138.198,138.208,73800000.0
2005-11-11 23:20:00,138.218,138.218,138.208,138.208,32000000.0
2005-11-11 23:21:00,138.22,138.242,138.22,138.238,40899999.0
2005-11-11 23:22:00,138.238,138.239,138.221,138.223,125800001.0
2005-11-11 23:23:00,138.218,138.228,138.212,138.226,122599997.0
2005-11-11 23:24:00,138.222,138.235,138.222,138.235,37600000.0
2005-11-11 23:25:00,138.23,138.232,138.222,138.232,31500000.0
2005-11-11 23:26:00,138.227,138.227,138.215,138.216,137899999.0
2005-11-11 23:27:00,138.224,138.224,138.221,138.221,27200000.0
2005-11-11 23:28:00,138.236,138.268,138.236,138.268,54400000.0
2005-11-11 23:29:00,138.258,138.258,138.223,138.237,73700000.0
2005-11-11 23:30:00,138.23,138.234,138.218,138.228,171599998.0
2005-11-11 23:31:00,138.217,138.217,138.202,138.202,57299999.0
2005-11-11 23:32:00,138.207,138.213,138.207,138.213,35099999.0
2005-11-11 23:33:00,138.227,138.227,138.215,138.215,29700000.0
2005-11-11 23:34:00,138.201,138.234,138.19,138.234,88700000.0
2005-11-11 23:35:00,138.24,138.24,138.215,138.218,95400000.0
2005-11-11 23:36:00,138.212,138.244,138.212,138.239,81500001.0
2005-11-11 23:37:00,138.269,138.29,138.269,138.28,108099999.0
2005-11-11 23:38:00,138.27,138.275,138.265,138.265,106300000.0
2005-11-11 23:39:00,138.274,138.283,138.272,138.283,83500001.0
2005-11-11 23:40:00,138.277,138.277,138.262,138.27,101600000.0
2005-11-11 23:41:00,138.26,138.275,138.26,138.27,78300000.0
2005-11-11 23:42:00,138.287,138.288,138.287,138.288,15200000.0
2005-11-11 23:43:00,138.29,138.299,138.285,138.299,139600000.0
2005-11-11 23:44:00,138.293,138.297,138.286,138.292,205200000.0
2005-11-11 23:45:00,138.29,138.29,138.285,138.29,73400000.0
2005-11-11 23:46:00,138.283,138.29,138.283,138.29,46400000.0
2005-11-11 23:47:00,138.294,138.294,138.282,138.288,74700000.0
2005-11-11 23:48:00,138.284,138.287,138.278,138.282,53600000.0
2005-11-11 23:49:00,138.286,138.286,138.272,138.272,46100000.0
2005-11-11 23:50:00,138.282,138.29,138.282,138.282,38400000.0
2005-11-11 23:51:00,138.277,138.296,138.277,138.282,113499999.0
2005-11-11 23:52:00,138.288,138.318,138.288,138.311,108499998.0
2005-11-11 23:53:00,138.314,138.329,138.31,138.319,115099999.0
2005-11-11 23:54:00,138.342,138.367,138.342,138.363,87200000.0
2005-11-11 23:55:00,138.367,138.387,138.367,138.38,52800000.0
2005-11-11 23:56:00,138.378,138.383,138.366,138.375,198799999.0
2005-11-11 23:57:00,138.377,138.383,138.373,138.383,66100002.0
2005-11-11 23:58:00,138.374,138.377,138.367,138.377,155099997.0
2005-11-11 23:59:00,138.38,138.385,138.377,138.385,76400000.0
2005-11-14 00:00:00,138.29,138.311,138.282,138.293,196799997.0
2005-11-14 00:01:00,138.283,138.333,138.28,138.312,89999999.0
2005-11-14 00:02:00,138.328,138.339,138.312,138.339,43700000.0
2005-11-14 00:03:00,138.337,138.337,138.316,138.326,152000000.0
2005-11-14 00:04:00,138.324,138.339,138.316,138.328,74399999.0
2005-11-14 00:05:00,138.338,138.34,138.318,138.34,103799999.0
2005-11-14 00:06:00,138.322,138.34,138.314,138.332,165699995.0
2005-11-14 00:07:00,138.35,138.361,138.333,138.348,88800001.0
2005-11-14 00:08:00,138.314,138.334,138.311,138.321,84600000.0
2005-11-14 00:09:00,138.337,138.351,138.319,138.319,84600002.0
2005-11-14 00:10:00,138.293,138.363,138.293,138.363,154399996.0
2005-11-14 00:11:00,138.345,138.359,138.335,138.355,91200000.0
2005-11-14 00:12:00,138.339,138.352,138.327,138.349,119199999.0
2005-11-14 00:13:00,138.34,138.353,138.331,138.347,104199998.0
2005-11-14 00:14:00,138.337,138.397,138.336,138.397,97799998.0
2005-11-14 00:15:00,138.361,138.41,138.357,138.363,143999998.0
2005-11-14 00:16:00,138.368,138.439,138.361,138.431,78400000.0
2005-11-14 00:17:00,138.433,138.438,138.38,138.389,97500000.0
2005-11-14 00:18:00,138.385,138.413,138.381,138.391,166000002.0
2005-11-14 00:19:00,138.386,138.412,138.386,138.398,61599999.0
2005-11-14 00:20:00,138.416,138.432,138.407,138.424,96899999.0
2005-11-14 00:21:00,138.42,138.439,138.415,138.433,53599999.0
2005-11-14 00:22:00,138.437,138.45,138.406,138.407,126299999.0
2005-11-14 00:23:00,138.406,138.406,138.384,138.386,55700000.0
2005-11-14 00:24:00,138.372,138.396,138.371,138.387,72100000.0
2005-11-14 00:25:00,138.397,138.413,138.391,138.394,89600000.0
2005-11-14 00:26:00,138.393,138.405,138.384,138.399,168299998.0
2005-11-14 00:27:00,138.378,138.415,138.377,138.395,150400001.0
2005-11-14 00:28:00,138.352,138.399,138.352,138.383,111500000.0
2005-11-14 00:29:00,138.392,138.413,138.379,138.404,166500002.0
2005-11-14 00:30:00,138.417,138.427,138.394,138.415,120900002.0
2005-11-14 00:31:00,138.403,138.429,138.403,138.41,102799998.0
2005-11-14 00:32:00,138.402,138.404,138.383,138.4,141499998.0
2005-11-14 00:33:00,138.412,138.413,138.383,138.387,124300002.0
2005-11-14 00:34:00,138.382,138.398,138.369,138.38,190999999.0
2005-11-14 00:35:00,138.392,138.405,138.386,138.4,116900001.0
2005-11-14 00:36:00,138.377,138.402,138.377,138.4,56600000.0
2005-11-14 00:37:00,138.407,138.426,138.398,138.419,117599999.0
2005-11-14 00:38:00,138.39,138.414,138.375,138.389,139799998.0
2005-11-14 00:39:00,138.388,138.413,138.379,138.393,110600000.0
2005-11-14 00:40:00,138.387,138.407,138.378,138.4,146299998.0
2005-11-14 00:41:00,138.405,138.434,138.402,138.426,49000000.0
2005-11-14 00:42:00,138.373,138.43,138.373,138.428,91200001.0
2005-11-14 00:43:00,138.43,138.43,138.394,138.408,81599999.0
2005-11-14 00:44:00,138.387,138.41,138.378,138.395,175799997.0
2005-11-14 00:45:00,138.397,138.44,138.396,138.44,59600000.0
2005-11-14 00:46:00,138.417,138.425,138.392,138.392,65100002.0
2005-11-14 00:47:00,138.398,138.427,138.398,138.409,98200001.0
2005-11-14 00:48:00,138.388,138.425,138.382,138.413,59000000.0
2005-11-14 00:49:00,138.407,138.407,138.392,138.398,237300003.0
2005-11-14 00:50:00,138.373,138.414,138.373,138.4,122100001.0
2005-11-14 00:51:00,138.419,138.419,138.388,138.392,42100000.0
2005-11-14 00:52:00,138.365,138.395,138.361,138.39,89600001.0
2005-11-14 00:53:00,138.394,138.404,138.371,138.378,125499999.0
2005-11-14 00:54:00,138.348,138.39,138.348,138.373,194000003.0
2005-11-14 00:55:00,138.36,138.408,138.359,138.363,79599999.0
2005-11-14 00:56:00,138.337,138.395,138.337,138.376,125399999.0
2005-11-14 00:57:00,138.352,138.377,138.349,138.366,162700003.0
2005-11-14 00:58:00,138.339,138.368,138.329,138.35,47200000.0
2005-11-14 00:59:00,138.367,138.38,138.333,138.34,117300003.0
2005-11-14 01:00:00,138.325,138.363,138.283,138.363,115799998.0
2005-11-14 01:01:00,138.382,138.382,138.328,138.355,109600002.0
2005-11-14 01:02:00,138.333,138.383,138.315,138.367,127699998.0
2005-11-14 01:03:00,138.342,138.36,138.318,138.36,79999998.0
2005-11-14 01:04:00,138.355,138.368,138.334,138.348,124999998.0
2005-11-14 01:05:00,138.375,138.377,138.325,138.34,59100000.0
2005-11-14 01:06:00,138.327,138.335,138.305,138.308,130000000.0
2005-11-14 01:07:00,138.32,138.34,138.307,138.336,46100000.0
2005-11-14 01:08:00,138.288,138.333,138.275,138.333,63900000.0
2005-11-14 01:09:00,138.327,138.335,138.299,138.308,99100000.0
2005-11-14 01:10:00,138.293,138.332,138.285,138.314,206500002.0
2005-11-14 01:11:00,138.333,138.343,138.287,138.289,77500001.0
2005-11-14 01:12:00,138.305,138.308,138.27,138.306,107400000.0
2005-11-14 01:13:00,138.317,138.324,138.276,138.314,106199999.0
2005-11-14 01:14:00,138.302,138.334,138.302,138.326,90699999.0
2005-11-14 01:15:00,138.323,138.323,138.299,138.299,107600001.0
2005-11-14 01:16:00,138.323,138.341,138.3,138.32,123700003.0
2005-11-14 01:17:00,138.293,138.32,138.256,138.297,144100000.0
2005-11-14 01:18:00,138.291,138.31,138.287,138.3,78000001.0
2005-11-14 01:19:00,138.299,138.33,138.288,138.326,105599999.0
2005-11-14 01:20:00,138.271,138.327,138.25,138.317,92000000.0
2005-11-14 01:21:00,138.296,138.323,138.293,138.294,151799997.0
2005-11-14 01:22:00,138.298,138.328,138.285,138.31,69300000.0
2005-11-14 01:23:00,138.303,138.327,138.298,138.305,91299998.0
2005-11-14 01:24:00,138.288,138.324,138.288,138.292,147399997.0
2005-11-14 01:25:00,138.31,138.324,138.289,138.324,128200000.0
2005-11-14 01:26:00,138.28,138.333,138.28,138.32,121499998.0
2005-11-14 01:27:00,138.318,138.318,138.287,138.287,77199999.0
2005-11-14 01:28:00,138.278,138.329,138.278,138.318,72800000.0
2005-11-14 01:29:00,138.325,138.33,138.296,138.318,94799998.0
2005-11-14 01:30:00,138.33,138.345,138.292,138.345,141100001.0
2005-11-14 01:31:00,138.315,138.334,138.31,138.333,68000000.0
2005-11-14 01:32:00,138.322,138.325,138.294,138.315,65300000.0
2005-11-14 01:33:00,138.316,138.32,138.275,138.289,112100000.0
2005-11-14 01:34:00,138.278,138.294,138.256,138.277,170500000.0
2005-11-14 01:35:00,138.295,138.295,138.268,138.287,208100005.0
2005-11-14 01:36:00,138.277,138.285,138.246,138.265,103199998.0
2005-11-14 01:37:00,138.265,138.293,138.262,138.264,137499999.0
2005-11-14 01:38:00,138.263,138.282,138.254,138.28,95300002.0
2005-11-14 01:39:00,138.258,138.282,138.245,138.275,74500000.0
2005-11-14 01:40:00,138.233,138.288,138.226,138.288,109499999.0
2005-11-14 01:41:00,138.276,138.291,138.258,138.291,48300000.0
2005-11-14 01:42:00,138.268,138.291,138.239,138.264,101600001.0
2005-11-14 01:43:00,138.265,138.286,138.253,138.264,76699999.0
2005-11-14 01:44:00,138.261,138.324,138.261,138.312,98300000.0
2005-11-14 01:45:00,138.285,138.356,138.28,138.343,106300000.0
2005-11-14 01:46:00,138.307,138.363,138.307,138.347,126700003.0
2005-11-14 01:47:00,138.335,138.336,138.297,138.319,89600000.0
2005-11-14 01:48:00,138.295,138.326,138.291,138.326,69100001.0
2005-11-14 01:49:00,138.338,138.349,138.317,138.343,144000000.0
2005-11-14 01:50:00,138.297,138.35,138.297,138.34,130500003.0
2005-11-14 01:51:00,138.314,138.338,138.299,138.299,87000002.0
2005-11-14 01:52:00,138.283,138.301,138.275,138.288,76599999.0
2005-11-14 01:53:00,138.282,138.298,138.253,138.288,122099999.0
2005-11-14 01:54:00,138.306,138.316,138.277,138.277,66200002.0
2005-11-14 01:55:00,138.3,138.321,138.285,138.301,78699999.0
2005-11-14 01:56:00,138.295,138.307,138.263,138.297,201000002.0
2005-11-14 01:57:00,138.312,138.325,138.273,138.279,91900001.0
2005-11-14 01:58:00,138.29,138.31,138.285,138.295,137100002.0
2005-11-14 01:59:00,138.32,138.337,138.28,138.289,73500000.0
2005-11-14 02:00:00,138.323,138.366,138.323,138.34,97799999.0
2005-11-14 02:01:00,138.352,138.37,138.341,138.357,68099998.0
2005-11-14 02:02:00,138.365,138.366,138.325,138.327,97499999.0
2005-11-14 02:03:00,138.355,138.358,138.312,138.343,101800001.0
2005-11-14 02:04:00,138.335,138.358,138.324,138.348,64999999.0
2005-11-14 02:05:00,138.361,138.361,138.345,138.351,95200000.0
2005-11-14 02:06:00,138.356,138.395,138.354,138.394,131999998.0
2005-11-14 02:07:00,138.402,138.421,138.393,138.417,73100000.0
2005-11-14 02:08:00,138.442,138.46,138.427,138.427,133900001.0
2005-11-14 02:09:00,138.44,138.445,138.44,138.442,56800001.0
2005-11-14 02:10:00,138.43,138.43,138.405,138.417,46500000.0
2005-11-14 02:11:00,138.416,138.423,138.405,138.423,128499997.0
2005-11-14 02:12:00,138.418,138.418,138.391,138.404,47100000.0
2005-11-14 02:13:00,138.419,138.431,138.419,138.422,53199999.0
2005-11-14 02:14:00,138.423,138.425,138.413,138.413,130699999.0
2005-11-14 02:15:00,138.42,138.425,138.415,138.42,64700000.0
2005-11-14 02:16:00,138.418,138.427,138.418,138.427,43100000.0
2005-11-14 02:17:00,138.441,138.441,138.435,138.435,33800000.0
2005-11-14 02:18:00,138.433,138.45,138.433,138.445,112400001.0
2005-11-14 02:19:00,138.44,138.44,138.423,138.438,35700000.0
2005-11-14 02:20:00,138.442,138.442,138.429,138.432,80299998.0
2005-11-14 02:21:00,138.435,138.445,138.435,138.435,103800001.0
2005-11-14 02:22:00,138.43,138.433,138.416,138.43,157699997.0
2005-11-14 02:23:00,138.423,138.423,138.403,138.403,95899999.0
2005-11-14 02:24:00,138.42,138.432,138.416,138.432,69600001.0
2005-11-14 02:25:00,138.427,138.434,138.411,138.411,67500001.0
2005-11-14 02:26:00,138.416,138.416,138.397,138.397,61500000.0
2005-11-14 02:27:00,138.393,138.407,138.381,138.398,132699996.0
2005-11-14 02:28:00,138.392,138.407,138.392,138.407,48499999.0
2005-11-14 02:29:00,138.403,138.414,138.4,138.41,61600000.0
2005-11-14 02:30:00,138.393,138.41,138.386,138.41,120200001.0
2005-11-14 02:31:00,138.415,138.415,138.384,138.39,88700000.0
2005-11-14 02:32:00,138.386,138.394,138.376,138.384,170299996.0
2005-11-14 02:33:00,138.367,138.388,138.367,138.388,134499997.0
2005-11-14 02:34:00,138.386,138.386,138.37,138.371,103999998.0
2005-11-14 02:35:00,138.363,138.363,138.344,138.347,93800000.0
2005-11-14 02:36:00,138.34,138.351,138.334,138.342,68900000.0
2005-11-14 02:37:00,138.346,138.354,138.346,138.351,83899999.0
2005-11-14 02:38:00,138.355,138.355,138.345,138.345,58700000.0
2005-11-14 02:39:00,138.345,138.345,138.334,138.339,64700000.0
2005-11-14 02:40:00,138.332,138.332,138.302,138.31,154300000.0
2005-11-14 02:41:00,138.319,138.325,138.298,138.298,108100003.0
2005-11-14 02:42:00,138.293,138.309,138.293,138.307,33000000.0
2005-11-14 02:43:00,138.309,138.322,138.309,138.314,27900000.0
2005-11-14 02:44:00,138.314,138.322,138.314,138.321,71000001.0
2005-11-14 02:45:00,138.319,138.326,138.314,138.32,73000000.0
2005-11-14 02:46:00,138.323,138.337,138.321,138.337,116699999.0
2005-11-14 02:47:00,138.33,138.33,138.296,138.327,75299999.0
2005-11-14 02:48:00,138.332,138.337,138.332,138.337,58300001.0
2005-11-14 02:49:00,138.344,138.351,138.34,138.34,76100000.0
2005-11-14 02:50:00,138.345,138.345,138.34,138.34,92999998.0
2005-11-14 02:51:00,138.337,138.348,138.337,138.345,69200001.0
2005-11-14 02:52:00,138.351,138.366,138.351,138.366,80099999.0
2005-11-14 02:53:00,138.362,138.37,138.354,138.37,78600000.0
2005-11-14 02:54:00,138.372,138.376,138.37,138.37,71300000.0
2005-11-14 02:55:00,138.372,138.377,138.357,138.357,39900000.0
2005-11-14 02:56:00,138.364,138.375,138.362,138.364,115100000.0
2005-11-14 02:57:00,138.377,138.383,138.377,138.383,1600000.0
2005-11-14 02:58:00,138.392,138.397,138.388,138.391,72599998.0
2005-11-14 02:59:00,138.382,138.382,138.357,138.357,111399998.0
2005-11-14 03:00:00,138.362,138.368,138.351,138.36,66400000.0
2005-11-14 03:01:00,138.362,138.365,138.351,138.352,126500002.0
2005-11-14 03:02:00,138.345,138.369,138.345,138.353,72200001.0
2005-11-14 03:03:00,138.37,138.37,138.349,138.362,80899998.0
2005-11-14 03:04:00,138.341,138.357,138.331,138.344,112599998.0
2005-11-14 03:05:00,138.338,138.35,138.335,138.341,93600000.0
2005-11-14 03:06:00,138.338,138.338,138.323,138.326,53400000.0
2005-11-14 03:07:00,138.326,138.335,138.311,138.335,177600002.0
2005-11-14 03:08:00,138.318,138.331,138.31,138.317,168600000.0
2005-11-14 03:09:00,138.323,138.328,138.321,138.322,48700000.0
2005-11-14 03:10:00,138.328,138.328,138.325,138.325,58100001.0
2005-11-14 03:11:00,138.333,138.333,138.318,138.332,66499998.0
2005-11-14 03:12:00,138.337,138.337,138.324,138.332,104200000.0
2005-11-14 03:13:00,138.332,138.342,138.326,138.33,32299999.0
2005-11-14 03:14:00,138.325,138.33,138.325,138.33,12800000.0
2005-11-14 03:15:00,138.327,138.347,138.325,138.347,101500000.0
2005-11-14 03:16:00,138.346,138.366,138.346,138.35,146699996.0
2005-11-14 03:17:00,138.35,138.35,138.334,138.347,98899999.0
2005-11-14 03:18:00,138.344,138.344,138.34,138.34,41199999.0
2005-11-14 03:19:00,138.324,138.326,138.324,138.326,69200001.0
2005-11-14 03:20:00,138.319,138.331,138.317,138.317,116699998.0
2005-11-14 03:21:00,138.325,138.325,138.315,138.32,165100000.0
2005-11-14 03:22:00,138.326,138.336,138.326,138.331,91599999.0
2005-11-14 03:23:00,138.328,138.338,138.328,138.333,68800000.0
2005-11-14 03:24:00,138.338,138.34,138.32,138.329,88699998.0
2005-11-14 03:25:00,138.332,138.341,138.328,138.337,149700000.0
2005-11-14 03:26:00,138.343,138.345,138.332,138.332,72800000.0
2005-11-14 03:27:00,138.348,138.357,138.348,138.357,23200000.0
2005-11-14 03:28:00,138.364,138.368,138.347,138.353,117799999.0
2005-11-14 03:29:00,138.355,138.355,138.327,138.335,65400000.0
2005-11-14 03:30:00,138.339,138.35,138.32,138.339,51300000.0
2005-11-14 03:31:00,138.335,138.345,138.328,138.345,28900000.0
2005-11-14 03:32:00,138.35,138.355,138.345,138.35,111000002.0
2005-11-14 03:33:00,138.349,138.36,138.327,138.327,98300000.0
2005-11-14 03:34:00,138.357,138.365,138.357,138.36,47900000.0
2005-11-14 03:35:00,138.334,138.334,138.328,138.328,14700000.0
2005-11-14 03:36:00,138.343,138.352,138.328,138.352,71200001.0
2005-11-14 03:37:00,138.354,138.362,138.343,138.359,101399999.0
2005-11-14 03:38:00,138.348,138.355,138.341,138.355,28100001.0
2005-11-14 03:39:00,138.365,138.365,138.358,138.365,38200000.0
2005-11-14 03:40:00,138.361,138.373,138.361,138.373,22400000.0
2005-11-14 03:41:00,138.373,138.377,138.371,138.371,129700000.0
2005-11-14 03:42:00,138.369,138.369,138.352,138.359,184800001.0
2005-11-14 03:43:00,138.345,138.345,138.333,138.333,75199999.0
2005-11-14 03:44:00,138.343,138.347,138.341,138.345,52600000.0
2005-11-14 03:45:00,138.349,138.349,138.342,138.347,45700000.0
2005-11-14 03:46:00,138.35,138.356,138.348,138.349,88700000.0
2005-11-14 03:47:00,138.348,138.36,138.348,138.36,49300000.0
2005-11-14 03:48:00,138.368,138.384,138.368,138.384,51699999.0
2005-11-14 03:49:00,138.38,138.38,138.38,138.38,21600000.0
2005-11-14 03:50:00,138.382,138.388,138.368,138.371,106200001.0
2005-11-14 03:51:00,138.38,138.381,138.365,138.365,81999999.0
2005-11-14 03:52:00,138.362,138.39,138.358,138.39,61300000.0
2005-11-14 03:53:00,138.38,138.38,138.36,138.364,28300000.0
2005-11-14 03:54:00,138.364,138.379,138.361,138.361,79299999.0
2005-11-14 03:55:00,138.372,138.372,138.348,138.35,134200000.0
2005-11-14 03:56:00,138.337,138.351,138.327,138.327,67600000.0
2005-11-14 03:57:00,138.337,138.367,138.337,138.366,40600000.0
2005-11-14 03:58:00,138.371,138.375,138.337,138.337,70100000.0
2005-11-14 03:59:00,138.333,138.353,138.333,138.353,76800000.0
2005-11-14 04:00:00,138.343,138.343,138.332,138.336,48799999.0
2005-11-14 04:01:00,138.342,138.351,138.339,138.341,133699995.0
2005-11-14 04:02:00,138.341,138.343,138.317,138.339,179100001.0
2005-11-14 04:03:00,138.338,138.352,138.324,138.352,133199998.0
2005-11-14 04:04:00,138.35,138.361,138.346,138.346,68800000.0
2005-11-14 04:05:00,138.337,138.356,138.337,138.349,46400000.0
2005-11-14 04:06:00,138.35,138.358,138.349,138.354,57599999.0
2005-11-14 04:07:00,138.358,138.358,138.334,138.344,93900002.0
2005-11-14 04:08:00,138.357,138.357,138.327,138.347,83900000.0
2005-11-14 04:09:00,138.345,138.361,138.345,138.35,151899999.0
2005-11-14 04:10:00,138.35,138.35,138.345,138.35,45300000.0
2005-11-14 04:11:00,138.345,138.35,138.345,138.35,130399999.0
2005-11-14 04:12:00,138.338,138.338,138.331,138.331,50299999.0
2005-11-14 04:13:00,138.338,138.361,138.338,138.361,30000000.0
2005-11-14 04:14:00,138.333,138.352,138.325,138.332,106400000.0
2005-11-14 04:15:00,138.328,138.343,138.326,138.337,119900001.0
2005-11-14 04:16:00,138.341,138.364,138.341,138.352,85300000.0
2005-11-14 04:17:00,138.367,138.385,138.364,138.364,109500003.0
2005-11-14 04:18:00,138.357,138.366,138.357,138.366,92299998.0
2005-11-14 04:19:00,138.363,138.371,138.362,138.369,64800000.0
2005-11-14 04:20:00,138.369,138.369,138.342,138.351,127699997.0
2005-11-14 04:21:00,138.359,138.359,138.35,138.359,78600001.0
2005-11-14 04:22:00,138.358,138.368,138.343,138.357,97100000.0
2005-11-14 04:23:00,138.359,138.371,138.359,138.371,34300001.0
2005-11-14 04:24:00,138.359,138.359,138.351,138.351,13500000.0
2005-11-14 04:25:00,138.342,138.36,138.342,138.344,76700000.0
2005-11-14 04:26:00,138.345,138.373,138.345,138.373,32600000.0
2005-11-14 04:27:00,138.378,138.392,138.362,138.375,192500000.0
2005-11-14 04:28:00,138.375,138.375,138.356,138.36,87700000.0
2005-11-14 04:29:00,138.355,138.377,138.351,138.373,68300000.0
2005-11-14 04:30:00,138.374,138.374,138.345,138.356,80300002.0
2005-11-14 04:31:00,138.356,138.369,138.348,138.348,51799999.0
2005-11-14 04:32:00,138.35,138.365,138.35,138.365,93900000.0
2005-11-14 04:33:00,138.368,138.388,138.362,138.383,111400000.0
2005-11-14 04:34:00,138.388,138.388,138.364,138.382,101999999.0
2005-11-14 04:35:00,138.384,138.387,138.383,138.383,48300002.0
2005-11-14 04:36:00,138.39,138.39,138.387,138.387,45700000.0
2005-11-14 04:37:00,138.39,138.395,138.39,138.39,49700000.0
2005-11-14 04:38:00,138.401,138.413,138.39,138.39,100300002.0
2005-11-14 04:39:00,138.387,138.396,138.38,138.39,47200000.0
2005-11-14 04:40:00,138.401,138.401,138.384,138.387,7800000.0
2005-11-14 04:41:00,138.389,138.411,138.389,138.411,58900000.0
2005-11-14 04:42:00,138.407,138.412,138.407,138.412,13700000.0
2005-11-14 04:43:00,138.42,138.442,138.42,138.438,56699999.0
2005-11-14 04:44:00,138.44,138.44,138.424,138.431,118900002.0
2005-11-14 04:45:00,138.442,138.445,138.419,138.43,166699997.0
2005-11-14 04:46:00,138.441,138.443,138.441,138.443,13600000.0
2005-11-14 04:47:00,138.455,138.455,138.445,138.455,116900000.0
2005-11-14 04:48:00,138.45,138.45,138.433,138.437,133300000.0
2005-11-14 04:49:00,138.441,138.449,138.438,138.449,68800000.0
2005-11-14 04:50:00,138.443,138.443,138.442,138.442,51899999.0
2005-11-14 04:51:00,138.448,138.449,138.446,138.449,14500000.0
2005-11-14 04:52:00,138.445,138.445,138.445,138.445,8800000.0
2005-11-14 04:53:00,138.442,138.444,138.426,138.442,90399998.0
2005-11-14 04:54:00,138.45,138.45,138.445,138.447,79400001.0
2005-11-14 04:55:00,138.447,138.45,138.447,138.45,91899999.0
2005-11-14 04:56:00,138.45,138.455,138.442,138.445,128200000.0
2005-11-14 04:57:00,138.443,138.45,138.443,138.448,123900002.0
2005-11-14 04:58:00,138.448,138.454,138.446,138.454,102999999.0
2005-11-14 04:59:00,138.44,138.44,138.431,138.437,79199999.0
2005-11-14 05:00:00,138.436,138.436,138.412,138.417,119399999.0
2005-11-14 05:01:00,138.409,138.416,138.396,138.415,56700000.0
2005-11-14 05:02:00,138.411,138.414,138.411,138.414,7200000.0
2005-11-14 05:03:00,138.408,138.408,138.389,138.402,92000002.0
2005-11-14 05:04:00,138.406,138.42,138.406,138.418,163399999.0
2005-11-14 05:05:00,138.417,138.425,138.417,138.425,29600000.0
2005-11-14 05:06:00,138.417,138.425,138.417,138.42,94600001.0
2005-11-14 05:07:00,138.418,138.43,138.418,138.43,29600000.0
2005-11-14 05:08:00,138.447,138.447,138.423,138.43,200899997.0
2005-11-14 05:09:00,138.435,138.435,138.425,138.435,72299999.0
2005-11-14 05:10:00,138.431,138.438,138.431,138.436,113199998.0
2005-11-14 05:11:00,138.443,138.443,138.424,138.437,108900002.0
2005-11-14 05:12:00,138.432,138.434,138.419,138.421,58799999.0
2005-11-14 05:13:00,138.43,138.43,138.427,138.43,9700000.0
2005-11-14 05:14:00,138.442,138.442,138.43,138.43,117199999.0
2005-11-14 05:15:00,138.431,138.431,138.424,138.424,34400000.0
2005-11-14 05:16:00,138.42,138.433,138.42,138.433,76100000.0
2005-11-14 05:17:00,138.421,138.421,138.403,138.403,84800001.0
2005-11-14 05:18:00,138.419,138.424,138.414,138.42,81299999.0
2005-11-14 05:19:00,138.41,138.41,138.41,138.41,11200000.0
2005-11-14 05:20:00,138.41,138.42,138.374,138.374,98600001.0
2005-11-14 05:21:00,138.407,138.415,138.4,138.4,136000001.0
2005-11-14 05:22:00,138.416,138.424,138.399,138.424,111699999.0
2005-11-14 05:23:00,138.4,138.429,138.4,138.429,74000000.0
2005-11-14 05:24:00,138.428,138.428,138.41,138.419,56700000.0
2005-11-14 05:25:00,138.422,138.422,138.421,138.421,55099999.0
2005-11-14 05:26:00,138.421,138.421,138.405,138.414,127799998.0
2005-11-14 05:27:00,138.414,138.424,138.414,138.417,87799999.0
2005-11-14 05:28:00,138.424,138.431,138.424,138.431,9600000.0
2005-11-14 05:29:00,138.435,138.435,138.42,138.435,57600000.0
2005-11-14 05:30:00,138.428,138.428,138.428,138.428,9600000.0
2005-11-14 05:31:00,138.43,138.43,138.43,138.43,800000.0
2005-11-14 05:32:00,138.438,138.438,138.421,138.422,113900002.0
2005-11-14 05:33:00,138.435,138.435,138.425,138.435,144900000.0
2005-11-14 05:34:00,138.427,138.43,138.427,138.43,9700000.0
2005-11-14 05:35:00,138.43,138.435,138.43,138.435,8800000.0
2005-11-14 05:36:00,138.423,138.423,138.408,138.413,93700000.0
2005-11-14 05:37:00,138.402,138.415,138.402,138.41,45599999.0
2005-11-14 05:38:00,138.41,138.41,138.41,138.41,16000000.0
2005-11-14 05:39:00,138.41,138.41,138.41,138.41,11200000.0
2005-11-14 05:40:00,138.412,138.426,138.399,138.402,37600000.0
2005-11-14 05:41:00,138.388,138.402,138.383,138.396,168900001.0
2005-11-14 05:42:00,138.404,138.407,138.401,138.401,48500000.0
2005-11-14 05:43:00,138.405,138.405,138.395,138.395,54200001.0
2005-11-14 05:44:00,138.396,138.407,138.396,138.4,56500000.0
2005-11-14 05:45:00,138.4,138.407,138.395,138.407,108499999.0
2005-11-14 05:46:00,138.4,138.4,138.395,138.395,51099999.0
2005-11-14 05:47:00,138.397,138.405,138.397,138.4,62600000.0
2005-11-14 05:48:00,138.402,138.41,138.402,138.402,67099999.0
2005-11-14 05:49:00,138.411,138.421,138.405,138.414,169400002.0
2005-11-14 05:50:00,138.417,138.418,138.41,138.418,111999998.0
2005-11-14 05:51:00,138.418,138.42,138.418,138.42,79099999.0
2005-11-14 05:52:00,138.415,138.428,138.415,138.418,144199997.0
2005-11-14 05:53:00,138.417,138.417,138.41,138.416,54500000.0
2005-11-14 05:54:00,138.419,138.419,138.413,138.413,55899999.0
2005-11-14 05:55:00,138.417,138.443,138.417,138.443,49900001.0
2005-11-14 05:56:00,138.448,138.448,138.443,138.443,68600001.0
2005-11-14 05:57:00,138.448,138.473,138.448,138.455,91100001.0
2005-11-14 05:58:00,138.456,138.462,138.448,138.456,163400004.0
2005-11-14 05:59:00,138.461,138.464,138.45,138.453,56100000.0
2005-11-14 06:00:00,138.441,138.473,138.441,138.473,115500001.0
2005-11-14 06:01:00,138.475,138.475,138.463,138.47,74599999.0
2005-11-14 06:02:00,138.497,138.535,138.497,138.524,113100001.0
2005-11-14 06:03:00,138.522,138.531,138.516,138.531,102400000.0
2005-11-14 06:04:00,138.532,138.532,138.513,138.519,35200000.0
2005-11-14 06:05:00,138.523,138.568,138.517,138.568,73500002.0
2005-11-14 06:06:00,138.605,138.741,138.605,138.723,145399999.0
2005-11-14 06:07:00,138.698,138.707,138.676,138.699,117800000.0
2005-11-14 06:08:00,138.706,138.742,138.697,138.73,114000001.0
2005-11-14 06:09:00,138.737,138.748,138.718,138.718,134199996.0
2005-11-14 06:10:00,138.724,138.728,138.693,138.693,151899997.0
2005-11-14 06:11:00,138.676,138.676,138.626,138.639,155799999.0
2005-11-14 06:12:00,138.644,138.661,138.644,138.66,82800000.0
2005-11-14 06:13:00,138.65,138.663,138.641,138.654,113899999.0
2005-11-14 06:14:00,138.66,138.663,138.651,138.663,59900000.0
2005-11-14 06:15:00,138.669,138.684,138.665,138.666,52500000.0
2005-11-14 06:16:00,138.665,138.685,138.653,138.676,89399999.0
2005-11-14 06:17:00,138.661,138.681,138.661,138.663,167599998.0
2005-11-14 06:18:00,138.667,138.691,138.667,138.691,27500000.0
2005-11-14 06:19:00,138.701,138.714,138.688,138.699,57500000.0
2005-11-14 06:20:00,138.703,138.717,138.703,138.717,5600000.0
2005-11-14 06:21:00,138.725,138.754,138.715,138.715,59600001.0
2005-11-14 06:22:00,138.717,138.744,138.717,138.718,51000001.0
2005-11-14 06:23:00,138.717,138.722,138.706,138.712,116500001.0
2005-11-14 06:24:00,138.714,138.731,138.706,138.731,72600000.0
2005-11-14 06:25:00,138.733,138.736,138.72,138.736,138899997.0
2005-11-14 06:26:00,138.741,138.747,138.741,138.747,36999999.0
2005-11-14 06:27:00,138.773,138.794,138.763,138.794,82900000.0
2005-11-14 06:28:00,138.803,138.817,138.787,138.796,91999999.0
2005-11-14 06:29:00,138.791,138.792,138.782,138.789,81700000.0
2005-11-14 06:30:00,138.781,138.797,138.779,138.779,146400001.0
2005-11-14 06:31:00,138.772,138.772,138.759,138.766,85500000.0
2005-11-14 06:32:00,138.771,138.781,138.769,138.77,81500000.0
2005-11-14 06:33:00,138.772,138.778,138.772,138.778,106300001.0
2005-11-14 06:34:00,138.768,138.768,138.757,138.757,28000000.0
2005-11-14 06:35:00,138.751,138.755,138.737,138.755,55200000.0
2005-11-14 06:36:00,138.753,138.753,138.737,138.747,48900000.0
2005-11-14 06:37:00,138.742,138.759,138.734,138.749,90299999.0
2005-11-14 06:38:00,138.763,138.763,138.758,138.763,28800000.0
2005-11-14 06:39:00,138.775,138.787,138.774,138.774,71900000.0
2005-11-14 06:40:00,138.774,138.784,138.767,138.782,128600002.0
2005-11-14 06:41:00,138.781,138.805,138.778,138.805,64100000.0
2005-11-14 06:42:00,138.799,138.799,138.782,138.786,83400002.0
2005-11-14 06:43:00,138.797,138.804,138.779,138.784,141399998.0
2005-11-14 06:44:00,138.799,138.8,138.784,138.79,66000002.0
2005-11-14 06:45:00,138.797,138.858,138.797,138.852,68800000.0
2005-11-14 06:46:00,138.84,138.861,138.824,138.849,48800000.0
2005-11-14 06:47:00,138.848,138.875,138.848,138.866,82400000.0
2005-11-14 06:48:00,138.86,138.875,138.847,138.847,70400000.0
2005-11-14 06:49:00,138.831,138.831,138.808,138.817,99999998.0
2005-11-14 06:50:00,138.811,138.811,138.777,138.78,118899999.0
2005-11-14 06:51:00,138.774,138.801,138.769,138.801,101600000.0
2005-11-14 06:52:00,138.804,138.827,138.804,138.811,153300000.0
2005-11-14 06:53:00,138.801,138.805,138.784,138.805,56100000.0
2005-11-14 06:54:00,138.823,138.852,138.814,138.844,102700000.0
2005-11-14 06:55:00,138.841,138.842,138.811,138.811,144600000.0
2005-11-14 06:56:00,138.819,138.829,138.811,138.815,170500000.0
2005-11-14 06:57:00,138.812,138.818,138.805,138.818,119499999.0
2005-11-14 06:58:00,138.813,138.813,138.79,138.798,157599998.0
2005-11-14 06:59:00,138.791,138.791,138.772,138.779,59200000.0
2005-11-14 07:00:00,138.781,138.781,138.762,138.762,153900000.0
2005-11-14 07:01:00,138.755,138.764,138.74,138.757,118099999.0
2005-11-14 07:02:00,138.763,138.763,138.732,138.734,67000000.0
2005-11-14 07:03:00,138.763,138.782,138.754,138.761,190399997.0
2005-11-14 07:04:00,138.761,138.771,138.761,138.771,165800004.0
2005-11-14 07:05:00,138.766,138.779,138.739,138.756,69100000.0
2005-11-14 07:06:00,138.761,138.765,138.752,138.765,143499998.0
2005-11-14 07:07:00,138.768,138.79,138.768,138.78,144700001.0
2005-11-14 07:08:00,138.793,138.8,138.768,138.777,101100000.0
2005-11-14 07:09:00,138.771,138.795,138.764,138.779,84500000.0
2005-11-14 07:10:00,138.768,138.772,138.757,138.772,106500001.0
2005-11-14 07:11:00,138.772,138.782,138.769,138.779,193599995.0
2005-11-14 07:12:00,138.78,138.78,138.778,138.78,90200000.0
2005-11-14 07:13:00,138.772,138.772,138.759,138.768,99600001.0
2005-11-14 07:14:00,138.764,138.765,138.754,138.765,148900000.0
2005-11-14 07:15:00,138.748,138.762,138.748,138.748,90800001.0
2005-11-14 07:16:00,138.738,138.76,138.731,138.746,57899999.0
2005-11-14 07:17:00,138.745,138.753,138.741,138.751,37100000.0
2005-11-14 07:18:00,138.748,138.768,138.748,138.763,59700000.0
2005-11-14 07:19:00,138.759,138.774,138.758,138.758,78000000.0
2005-11-14 07:20:00,138.747,138.761,138.747,138.761,45400000.0
2005-11-14 07:21:00,138.76,138.76,138.737,138.737,53500001.0
2005-11-14 07:22:00,138.739,138.748,138.738,138.744,101899997.0
2005-11-14 07:23:00,138.751,138.751,138.735,138.735,54600000.0
2005-11-14 07:24:00,138.728,138.733,138.724,138.724,110200000.0
2005-11-14 07:25:00,138.728,138.74,138.723,138.74,105500000.0
2005-11-14 07:26:00,138.745,138.745,138.723,138.723,54400000.0
2005-11-14 07:27:00,138.73,138.752,138.73,138.748,43200000.0
2005-11-14 07:28:00,138.757,138.757,138.735,138.747,68400000.0
2005-11-14 07:29:00,138.744,138.753,138.744,138.75,77599999.0
2005-11-14 07:30:00,138.751,138.757,138.751,138.757,13200000.0
2005-11-14 07:31:00,138.751,138.751,138.729,138.735,55900000.0
2005-11-14 07:32:00,138.745,138.763,138.745,138.752,190800000.0
2005-11-14 07:33:00,138.75,138.755,138.745,138.75,72399999.0
2005-11-14 07:34:00,138.76,138.761,138.742,138.754,104300001.0
2005-11-14 07:35:00,138.747,138.755,138.736,138.753,71600000.0
2005-11-14 07:36:00,138.757,138.763,138.752,138.763,115100000.0
2005-11-14 07:37:00,138.765,138.77,138.757,138.758,92299999.0
2005-11-14 07:38:00,138.76,138.767,138.76,138.767,42300000.0
2005-11-14 07:39:00,138.755,138.765,138.752,138.76,72800000.0
2005-11-14 07:40:00,138.755,138.76,138.755,138.76,120800000.0
2005-11-14 07:41:00,138.755,138.763,138.755,138.76,103800000.0
2005-11-14 07:42:00,138.752,138.76,138.752,138.76,66200002.0
2005-11-14 07:43:00,138.761,138.78,138.761,138.78,94800000.0
2005-11-14 07:44:00,138.754,138.784,138.754,138.784,51800000.0
2005-11-14 07:45:00,138.783,138.808,138.783,138.795,90499999.0
2005-11-14 07:46:00,138.793,138.816,138.793,138.816,110199998.0
2005-11-14 07:47:00,138.817,138.818,138.81,138.818,42700001.0
2005-11-14 07:48:00,138.816,138.827,138.808,138.819,99800000.0
2005-11-14 07:49:00,138.832,138.845,138.832,138.845,133700003.0
2005-11-14 07:50:00,138.848,138.848,138.843,138.848,128000000.0
2005-11-14 07:51:00,138.84,138.84,138.832,138.832,109200003.0
2005-11-14 07:52:00,138.828,138.851,138.825,138.835,97600001.0
2005-11-14 07:53:00,138.829,138.829,138.812,138.821,65100000.0
2005-11-14 07:54:00,138.827,138.855,138.827,138.854,95399999.0
2005-11-14 07:55:00,138.865,138.88,138.85,138.85,71200000.0
2005-11-14 07:56:00,138.837,138.842,138.827,138.829,29600000.0
2005-11-14 07:57:00,138.837,138.845,138.83,138.83,160600000.0
2005-11-14 07:58:00,138.842,138.844,138.832,138.837,92200000.0
2005-11-14 07:59:00,138.833,138.845,138.833,138.845,102400000.0
2005-11-14 08:00:00,138.827,138.827,138.8,138.813,73499999.0
2005-11-14 08:01:00,138.811,138.811,138.796,138.799,66099999.0
2005-11-14 08:02:00,138.798,138.813,138.796,138.811,119600002.0
2005-11-14 08:03:00,138.8,138.827,138.8,138.817,96800001.0
2005-11-14 08:04:00,138.84,138.84,138.792,138.792,194200002.0
2005-11-14 08:05:00,138.782,138.805,138.782,138.804,112300000.0
2005-11-14 08:06:00,138.808,138.813,138.802,138.808,139099999.0
2005-11-14 08:07:00,138.796,138.796,138.781,138.781,36500001.0
2005-11-14 08:08:00,138.791,138.793,138.775,138.775,54400000.0
2005-11-14 08:09:00,138.772,138.773,138.756,138.756,90200002.0
2005-11-14 08:10:00,138.757,138.757,138.749,138.753,28000000.0
2005-11-14 08:11:00,138.767,138.767,138.751,138.759,95099999.0
2005-11-14 08:12:00,138.757,138.757,138.745,138.745,143199999.0
2005-11-14 08:13:00,138.737,138.749,138.737,138.742,137699999.0
2005-11-14 08:14:00,138.742,138.742,138.733,138.739,160100001.0
2005-11-14 08:15:00,138.748,138.761,138.748,138.752,79100000.0
2005-11-14 08:16:00,138.758,138.758,138.755,138.758,17900000.0
2005-11-14 08:17:00,138.753,138.765,138.744,138.765,86700000.0
2005-11-14 08:18:00,138.767,138.774,138.762,138.769,110600000.0
2005-11-14 08:19:00,138.766,138.775,138.761,138.774,86900000.0
2005-11-14 08:20:00,138.776,138.776,138.767,138.767,13600000.0
2005-11-14 08:21:00,138.767,138.777,138.767,138.77,73200000.0
2005-11-14 08:22:00,138.767,138.774,138.765,138.774,35699999.0
2005-11-14 08:23:00,138.765,138.769,138.755,138.769,72600000.0
2005-11-14 08:24:00,138.771,138.775,138.77,138.771,66200000.0
2005-11-14 08:25:00,138.756,138.756,138.747,138.747,12600000.0
2005-11-14 08:26:00,138.757,138.763,138.755,138.762,31200000.0
2005-11-14 08:27:00,138.755,138.759,138.747,138.749,60000000.0
2005-11-14 08:28:00,138.753,138.753,138.714,138.714,120000000.0
2005-11-14 08:29:00,138.715,138.718,138.706,138.718,89100000.0
2005-11-14 08:30:00,138.716,138.716,138.695,138.697,109199997.0
2005-11-14 08:31:00,138.705,138.715,138.705,138.711,59999999.0
2005-11-14 08:32:00,138.705,138.711,138.701,138.705,127000001.0
2005-11-14 08:33:00,138.704,138.713,138.704,138.709,61600000.0
2005-11-14 08:34:00,138.707,138.716,138.699,138.705,136299999.0
2005-11-14 08:35:00,138.683,138.697,138.677,138.697,79099999.0
2005-11-14 08:36:00,138.698,138.699,138.692,138.699,88699999.0
2005-11-14 08:37:00,138.708,138.715,138.703,138.71,171899999.0
2005-11-14 08:38:00,138.715,138.724,138.714,138.714,55200000.0
2005-11-14 08:39:00,138.712,138.72,138.706,138.709,57600000.0
2005-11-14 08:40:00,138.682,138.682,138.665,138.675,105099999.0
2005-11-14 08:41:00,138.675,138.682,138.667,138.673,124799999.0
2005-11-14 08:42:00,138.679,138.685,138.672,138.677,115000000.0
2005-11-14 08:43:00,138.666,138.666,138.642,138.655,85299999.0
2005-11-14 08:44:00,138.66,138.672,138.657,138.66,107600000.0
2005-11-14 08:45:00,138.653,138.658,138.644,138.645,89800000.0
2005-11-14 08:46:00,138.642,138.657,138.642,138.656,46800000.0
2005-11-14 08:47:00,138.645,138.651,138.635,138.644,31200000.0
2005-11-14 08:48:00,138.638,138.646,138.63,138.642,72699999.0
2005-11-14 08:49:00,138.624,138.651,138.624,138.65,167999999.0
2005-11-14 08:50:00,138.65,138.653,138.638,138.653,71699999.0
2005-11-14 08:51:00,138.651,138.651,138.63,138.637,75100000.0
2005-11-14 08:52:00,138.632,138.638,138.629,138.632,106400001.0
2005-11-14 08:53:00,138.63,138.632,138.625,138.63,126299998.0
2005-11-14 08:54:00,138.622,138.622,138.618,138.618,9700000.0
2005-11-14 08:55:00,138.621,138.626,138.62,138.626,69200000.0
2005-11-14 08:56:00,138.631,138.638,138.63,138.63,63999999.0
2005-11-14 08:57:00,138.626,138.633,138.615,138.621,122000000.0
2005-11-14 08:58:00,138.63,138.638,138.624,138.624,122199999.0
2005-11-14 08:59:00,138.629,138.644,138.626,138.643,83300000.0
2005-11-14 09:00:00,138.642,138.662,138.641,138.659,96500000.0
2005-11-14 09:01:00,138.658,138.661,138.652,138.652,82800000.0
2005-11-14 09:02:00,138.654,138.661,138.649,138.659,29700000.0
2005-11-14 09:03:00,138.666,138.68,138.665,138.68,39899999.0
2005-11-14 09:04:00,138.685,138.704,138.662,138.669,69100000.0
2005-11-14 09:05:00,138.678,138.678,138.662,138.662,79300000.0
2005-11-14 09:06:00,138.66,138.672,138.66,138.667,57900000.0
2005-11-14 09:07:00,138.662,138.669,138.655,138.663,80099999.0
2005-11-14 09:08:00,138.655,138.671,138.655,138.67,111800000.0
2005-11-14 09:09:00,138.668,138.668,138.642,138.65,152700002.0
2005-11-14 09:10:00,138.637,138.649,138.623,138.627,69800000.0
2005-11-14 09:11:00,138.63,138.648,138.617,138.648,74400000.0
2005-11-14 09:12:00,138.642,138.644,138.62,138.629,125100000.0
2005-11-14 09:13:00,138.634,138.643,138.634,138.642,63199999.0
2005-11-14 09:14:00,138.642,138.649,138.63,138.632,174700000.0
2005-11-14 09:15:00,138.626,138.635,138.617,138.632,38599999.0
2005-11-14 09:16:00,138.632,138.636,138.624,138.635,113400000.0
2005-11-14 09:17:00,138.635,138.64,138.635,138.64,76699999.0
2005-11-14 09:18:00,138.628,138.634,138.626,138.634,75200000.0
2005-11-14 09:19:00,138.613,138.627,138.611,138.626,190299997.0
2005-11-14 09:20:00,138.608,138.61,138.596,138.599,109300000.0
2005-11-14 09:21:00,138.601,138.601,138.59,138.59,118000001.0
2005-11-14 09:22:00,138.588,138.588,138.574,138.581,81700000.0
2005-11-14 09:23:00,138.587,138.606,138.587,138.599,76200001.0
2005-11-14 09:24:00,138.597,138.607,138.588,138.588,98299998.0
2005-11-14 09:25:00,138.586,138.597,138.586,138.597,47800000.0
2005-11-14 09:26:00,138.598,138.601,138.59,138.59,83900002.0
2005-11-14 09:27:00,138.601,138.601,138.591,138.598,53400000.0
2005-11-14 09:28:00,138.586,138.588,138.575,138.588,71600001.0
2005-11-14 09:29:00,138.597,138.607,138.597,138.601,70700001.0
2005-11-14 09:30:00,138.605,138.619,138.605,138.61,95599999.0
2005-11-14 09:31:00,138.608,138.608,138.593,138.6,160300006.0
2005-11-14 09:32:00,138.597,138.617,138.597,138.617,105800001.0
2005-11-14 09:33:00,138.613,138.616,138.605,138.605,103799997.0
2005-11-14 09:34:00,138.605,138.633,138.597,138.597,71600000.0
2005-11-14 09:35:00,138.585,138.59,138.584,138.589,115100002.0
2005-11-14 09:36:00,138.6,138.6,138.588,138.595,132600000.0
2005-11-14 09:37:00,138.593,138.597,138.577,138.597,77500000.0
2005-11-14 09:38:00,138.585,138.585,138.577,138.585,27200000.0
2005-11-14 09:39:00,138.589,138.591,138.581,138.582,28499999.0
2005-11-14 09:40:00,138.588,138.59,138.553,138.553,110399999.0
2005-11-14 09:41:00,138.548,138.559,138.547,138.553,62200000.0
2005-11-14 09:42:00,138.567,138.584,138.567,138.584,54100000.0
2005-11-14 09:43:00,138.586,138.62,138.586,138.62,79499999.0
2005-11-14 09:44:00,138.631,138.659,138.631,138.644,138400000.0
2005-11-14 09:45:00,138.637,138.648,138.635,138.639,133700004.0
2005-11-14 09:46:00,138.634,138.634,138.615,138.615,56000000.0
2005-11-14 09:47:00,138.632,138.648,138.609,138.648,116200001.0
2005-11-14 09:48:00,138.646,138.646,138.639,138.639,43500000.0
2005-11-14 09:49:00,138.642,138.654,138.639,138.639,168099998.0
2005-11-14 09:50:00,138.641,138.643,138.633,138.64,31600000.0
2005-11-14 09:51:00,138.645,138.656,138.634,138.656,96700000.0
2005-11-14 09:52:00,138.653,138.653,138.643,138.643,73900000.0
2005-11-14 09:53:00,138.658,138.671,138.657,138.657,65500002.0
2005-11-14 09:54:00,138.66,138.672,138.66,138.672,60800000.0
2005-11-14 09:55:00,138.676,138.708,138.676,138.708,55800000.0
2005-11-14 09:56:00,138.705,138.705,138.679,138.679,124600000.0
2005-11-14 09:57:00,138.66,138.66,138.629,138.64,87100001.0
2005-11-14 09:58:00,138.649,138.66,138.618,138.618,161600002.0
2005-11-14 09:59:00,138.622,138.625,138.61,138.61,36800001.0
2005-11-14 10:00:00,138.604,138.614,138.598,138.598,95300001.0
2005-11-14 10:01:00,138.589,138.609,138.589,138.609,84500000.0
2005-11-14 10:02:00,138.622,138.645,138.611,138.645,63600000.0
2005-11-14 10:03:00,138.65,138.658,138.64,138.64,91300000.0
2005-11-14 10:04:00,138.649,138.649,138.646,138.646,21599999.0
2005-11-14 10:05:00,138.656,138.664,138.656,138.661,97400002.0
2005-11-14 10:06:00,138.659,138.671,138.657,138.664,84799999.0
2005-11-14 10:07:00,138.662,138.668,138.654,138.654,87299999.0
2005-11-14 10:08:00,138.662,138.663,138.655,138.655,54700000.0
2005-11-14 10:09:00,138.657,138.659,138.653,138.653,77600000.0
2005-11-14 10:10:00,138.647,138.647,138.626,138.626,92800000.0
2005-11-14 10:11:00,138.626,138.629,138.586,138.586,216099998.0
2005-11-14 10:12:00,138.583,138.593,138.582,138.582,89600000.0
2005-11-14 10:13:00,138.582,138.588,138.573,138.584,86499999.0
2005-11-14 10:14:00,138.575,138.575,138.559,138.57,86500000.0
2005-11-14 10:15:00,138.57,138.588,138.568,138.568,109099997.0
2005-11-14 10:16:00,138.562,138.573,138.562,138.57,116400003.0
2005-11-14 10:17:00,138.567,138.575,138.558,138.575,94899999.0
2005-11-14 10:18:00,138.588,138.608,138.588,138.596,34400000.0
2005-11-14 10:19:00,138.591,138.595,138.582,138.587,50399999.0
2005-11-14 10:20:00,138.59,138.603,138.587,138.603,93199999.0
2005-11-14 10:21:00,138.602,138.602,138.589,138.598,105600000.0
2005-11-14 10:22:00,138.597,138.612,138.593,138.612,142700002.0
2005-11-14 10:23:00,138.596,138.625,138.596,138.61,89100001.0
2005-11-14 10:24:00,138.609,138.622,138.606,138.62,101699998.0
2005-11-14 10:25:00,138.626,138.641,138.612,138.641,57700000.0
2005-11-14 10:26:00,138.642,138.658,138.642,138.651,107900001.0
2005-11-14 10:27:00,138.658,138.658,138.625,138.634,127299997.0
2005-11-14 10:28:00,138.626,138.65,138.617,138.617,52600000.0
2005-11-14 10:29:00,138.628,138.642,138.625,138.642,155000004.0
2005-11-14 10:30:00,138.642,138.642,138.627,138.63,75599999.0
2005-11-14 10:31:00,138.634,138.651,138.63,138.64,130700002.0
2005-11-14 10:32:00,138.643,138.645,138.628,138.634,151700003.0
2005-11-14 10:33:00,138.629,138.646,138.629,138.645,123399997.0
2005-11-14 10:34:00,138.629,138.629,138.621,138.621,14100000.0
2005-11-14 10:35:00,138.617,138.634,138.617,138.625,49300000.0
2005-11-14 10:36:00,138.628,138.632,138.622,138.626,106700001.0
2005-11-14 10:37:00,138.625,138.625,138.6,138.6,121099998.0
2005-11-14 10:38:00,138.605,138.619,138.602,138.602,99900001.0
2005-11-14 10:39:00,138.602,138.613,138.601,138.602,30900000.0
2005-11-14 10:40:00,138.594,138.599,138.574,138.574,63500001.0
2005-11-14 10:41:00,138.581,138.588,138.569,138.569,79799999.0
2005-11-14 10:42:00,138.573,138.581,138.569,138.572,52300000.0
2005-11-14 10:43:00,138.577,138.577,138.566,138.566,83900000.0
2005-11-14 10:44:00,138.574,138.596,138.573,138.596,103800002.0
2005-11-14 10:45:00,138.61,138.62,138.605,138.605,113700001.0
2005-11-14 10:46:00,138.607,138.646,138.607,138.646,75999999.0
2005-11-14 10:47:00,138.648,138.648,138.619,138.632,78000000.0
2005-11-14 10:48:00,138.631,138.631,138.607,138.617,37900000.0
2005-11-14 10:49:00,138.618,138.628,138.611,138.62,138400000.0
2005-11-14 10:50:00,138.618,138.627,138.608,138.627,51200000.0
2005-11-14 10:51:00,138.63,138.631,138.608,138.631,111200002.0
2005-11-14 10:52:00,138.625,138.629,138.616,138.616,97100001.0
2005-11-14 10:53:00,138.618,138.644,138.613,138.636,112500000.0
2005-11-14 10:54:00,138.648,138.672,138.646,138.672,129599998.0
2005-11-14 10:55:00,138.67,138.67,138.643,138.652,148799999.0
2005-11-14 10:56:00,138.668,138.682,138.66,138.682,100500000.0
2005-11-14 10:57:00,138.687,138.687,138.673,138.673,81500001.0
2005-11-14 10:58:00,138.67,138.677,138.667,138.673,51000000.0
2005-11-14 10:59:00,138.679,138.694,138.679,138.694,69700000.0
2005-11-14 11:00:00,138.713,138.718,138.708,138.708,60700000.0
2005-11-14 11:01:00,138.703,138.707,138.685,138.704,132500000.0
2005-11-14 11:02:00,138.71,138.712,138.692,138.695,151500002.0
2005-11-14 11:03:00,138.724,138.732,138.709,138.727,202200002.0
2005-11-14 11:04:00,138.729,138.766,138.723,138.766,128200002.0
2005-11-14 11:05:00,138.789,138.789,138.774,138.778,74099998.0
2005-11-14 11:06:00,138.791,138.807,138.787,138.807,123600001.0
2005-11-14 11:07:00,138.822,138.841,138.809,138.822,163600002.0
2005-11-14 11:08:00,138.822,138.833,138.82,138.823,188499998.0
2005-11-14 11:09:00,138.823,138.823,138.803,138.809,52100001.0
2005-11-14 11:10:00,138.808,138.816,138.808,138.816,104599996.0
2005-11-14 11:11:00,138.82,138.835,138.815,138.815,78299999.0
2005-11-14 11:12:00,138.828,138.838,138.802,138.805,65800000.0
2005-11-14 11:13:00,138.807,138.825,138.797,138.797,65800001.0
2005-11-14 11:14:00,138.784,138.829,138.784,138.829,82599999.0
2005-11-14 11:15:00,138.823,138.84,138.823,138.833,72699999.0
2005-11-14 11:16:00,138.829,138.83,138.817,138.821,79699999.0
2005-11-14 11:17:00,138.825,138.838,138.808,138.838,154100000.0
2005-11-14 11:18:00,138.847,138.847,138.829,138.835,162900001.0
2005-11-14 11:19:00,138.833,138.87,138.817,138.87,81799999.0
2005-11-14 11:20:00,138.874,138.874,138.85,138.85,223500001.0
2005-11-14 11:21:00,138.847,138.854,138.841,138.852,99700000.0
2005-11-14 11:22:00,138.867,138.871,138.859,138.865,77800000.0
2005-11-14 11:23:00,138.864,138.87,138.859,138.868,130699999.0
2005-11-14 11:24:00,138.868,138.868,138.845,138.847,55900000.0
2005-11-14 11:25:00,138.847,138.858,138.84,138.858,66800000.0
2005-11-14 11:26:00,138.853,138.854,138.84,138.849,208900002.0
2005-11-14 11:27:00,138.848,138.865,138.848,138.855,92300000.0
2005-11-14 11:28:00,138.849,138.859,138.842,138.847,27300000.0
2005-11-14 11:29:00,138.857,138.857,138.843,138.845,105299997.0
2005-11-14 11:30:00,138.853,138.865,138.842,138.846,43600000.0
2005-11-14 11:31:00,138.842,138.855,138.84,138.843,126399999.0
2005-11-14 11:32:00,138.836,138.836,138.827,138.83,118999997.0
2005-11-14 11:33:00,138.821,138.826,138.808,138.812,88700000.0
2005-11-14 11:34:00,138.818,138.82,138.795,138.795,126599999.0
2005-11-14 11:35:00,138.785,138.798,138.78,138.78,127900001.0
2005-11-14 11:36:00,138.795,138.798,138.778,138.783,96900001.0
2005-11-14 11:37:00,138.793,138.793,138.79,138.79,32700000.0
2005-11-14 11:38:00,138.793,138.793,138.777,138.79,102199998.0
2005-11-14 11:39:00,138.788,138.799,138.78,138.796,97200000.0
2005-11-14 11:40:00,138.796,138.823,138.79,138.823,76700000.0
2005-11-14 11:41:00,138.826,138.834,138.814,138.815,128299998.0
2005-11-14 11:42:00,138.814,138.822,138.799,138.806,84900000.0
2005-11-14 11:43:00,138.818,138.822,138.812,138.812,91399998.0
2005-11-14 11:44:00,138.822,138.837,138.809,138.837,90999999.0
2005-11-14 11:45:00,138.84,138.851,138.827,138.847,95800000.0
2005-11-14 11:46:00,138.839,138.852,138.839,138.852,105899999.0
2005-11-14 11:47:00,138.856,138.871,138.853,138.863,92200001.0
2005-11-14 11:48:00,138.87,138.875,138.864,138.864,119599999.0
2005-11-14 11:49:00,138.851,138.86,138.843,138.855,99000003.0
2005-11-14 11:50:00,138.845,138.865,138.843,138.865,100199999.0
2005-11-14 11:51:00,138.87,138.871,138.858,138.858,44499999.0
2005-11-14 11:52:00,138.862,138.875,138.862,138.87,67200000.0
2005-11-14 11:53:00,138.872,138.886,138.86,138.86,92400000.0
2005-11-14 11:54:00,138.857,138.857,138.824,138.83,111499998.0
2005-11-14 11:55:00,138.845,138.851,138.833,138.833,123100000.0
2005-11-14 11:56:00,138.831,138.831,138.81,138.816,101900000.0
2005-11-14 11:57:00,138.826,138.847,138.826,138.847,72800000.0
2005-11-14 11:58:00,138.847,138.847,138.825,138.825,61100000.0
2005-11-14 11:59:00,138.824,138.852,138.824,138.846,254800005.0
2005-11-14 12:00:00,138.841,138.862,138.841,138.845,103300000.0
2005-11-14 12:01:00,138.85,138.855,138.845,138.845,55300000.0
2005-11-14 12:02:00,138.843,138.86,138.843,138.848,60400000.0
2005-11-14 12:03:00,138.851,138.866,138.851,138.86,68300000.0
2005-11-14 12:04:00,138.868,138.89,138.864,138.89,96700001.0
2005-11-14 12:05:00,138.887,138.896,138.879,138.881,83599999.0
2005-11-14 12:06:00,138.877,138.878,138.86,138.875,100300002.0
2005-11-14 12:07:00,138.873,138.875,138.862,138.87,95200001.0
2005-11-14 12:08:00,138.869,138.871,138.858,138.858,48699999.0
2005-11-14 12:09:00,138.852,138.852,138.842,138.848,103099999.0
2005-11-14 12:10:00,138.856,138.857,138.846,138.857,38800000.0
2005-11-14 12:11:00,138.865,138.875,138.863,138.865,137100003.0
2005-11-14 12:12:00,138.861,138.877,138.861,138.877,87500002.0
2005-11-14 12:13:00,138.881,138.883,138.861,138.87,85200000.0
2005-11-14 12:14:00,138.872,138.884,138.863,138.863,102200000.0
2005-11-14 12:15:00,138.865,138.899,138.857,138.888,97600000.0
2005-11-14 12:16:00,138.862,138.868,138.862,138.864,63400000.0
2005-11-14 12:17:00,138.857,138.878,138.853,138.878,65700001.0
2005-11-14 12:18:00,138.878,138.888,138.872,138.885,192399997.0
2005-11-14 12:19:00,138.886,138.916,138.886,138.916,119400002.0
2005-11-14 12:20:00,138.915,138.916,138.905,138.916,117099998.0
2005-11-14 12:21:00,138.917,138.935,138.917,138.93,63300000.0
2005-11-14 12:22:00,138.931,138.937,138.919,138.923,85199998.0
2005-11-14 12:23:00,138.94,138.958,138.918,138.958,87200000.0
2005-11-14 12:24:00,138.959,138.963,138.957,138.963,75500001.0
2005-11-14 12:25:00,138.967,138.967,138.955,138.955,89800000.0
2005-11-14 12:26:00,138.958,138.96,138.942,138.942,72400001.0
2005-11-14 12:27:00,138.92,138.92,138.895,138.895,56200002.0
2005-11-14 12:28:00,138.888,138.904,138.888,138.893,78399999.0
2005-11-14 12:29:00,138.893,138.909,138.893,138.894,81300001.0
2005-11-14 12:30:00,138.885,138.909,138.885,138.909,99200000.0
2005-11-14 12:31:00,138.92,138.925,138.913,138.917,103599998.0
2005-11-14 12:32:00,138.929,138.937,138.924,138.924,105900001.0
2005-11-14 12:33:00,138.915,138.919,138.908,138.916,69200001.0
2005-11-14 12:34:00,138.919,138.932,138.917,138.921,177299997.0
2005-11-14 12:35:00,138.918,138.92,138.888,138.888,86300002.0
2005-11-14 12:36:00,138.897,138.916,138.897,138.91,44800000.0
2005-11-14 12:37:00,138.914,138.924,138.906,138.912,149400001.0
2005-11-14 12:38:00,138.919,138.944,138.919,138.933,141800001.0
2005-11-14 12:39:00,138.936,138.95,138.935,138.949,98800000.0
2005-11-14 12:40:00,138.948,138.993,138.93,138.993,85200002.0
2005-11-14 12:41:00,138.996,139.011,138.989,138.99,117600000.0
2005-11-14 12:42:00,138.997,139.011,138.989,138.989,138000001.0
2005-11-14 12:43:00,138.998,139.019,138.986,139.019,82800001.0
2005-11-14 12:44:00,139.004,139.004,138.982,138.992,43900000.0
2005-11-14 12:45:00,139.008,139.008,138.983,138.983,65500000.0
2005-11-14 12:46:00,138.994,139.025,138.994,139.019,108600000.0
2005-11-14 12:47:00,139.013,139.023,139.013,139.022,130800002.0
2005-11-14 12:48:00,139.033,139.033,139.013,139.018,176600002.0
2005-11-14 12:49:00,139.016,139.031,139.016,139.019,73100000.0
2005-11-14 12:50:00,139.028,139.046,139.016,139.046,56199999.0
2005-11-14 12:51:00,139.049,139.061,139.04,139.061,95999998.0
2005-11-14 12:52:00,139.072,139.072,139.045,139.045,62499999.0
2005-11-14 12:53:00,139.04,139.047,139.03,139.04,129699998.0
2005-11-14 12:54:00,139.03,139.038,139.024,139.035,116799999.0
2005-11-14 12:55:00,139.033,139.04,139.024,139.034,107000002.0
2005-11-14 12:56:00,139.037,139.051,139.032,139.044,44100000.0
2005-11-14 12:57:00,139.042,139.048,139.025,139.046,146100000.0
2005-11-14 12:58:00,139.053,139.107,139.05,139.107,116599999.0
2005-11-14 12:59:00,139.102,139.102,139.09,139.09,20000000.0
2005-11-14 13:00:00,139.094,139.12,139.094,139.12,56499998.0
2005-11-14 13:01:00,139.113,139.113,139.092,139.104,93200001.0
2005-11-14 13:02:00,139.104,139.116,139.082,139.082,87700001.0
2005-11-14 13:03:00,139.077,139.096,139.075,139.091,22900000.0
2005-11-14 13:04:00,139.111,139.15,139.111,139.15,81300000.0
2005-11-14 13:05:00,139.138,139.155,139.138,139.155,85999998.0
2005-11-14 13:06:00,139.159,139.163,139.147,139.157,188000002.0
2005-11-14 13:07:00,139.162,139.168,139.162,139.168,92800000.0
2005-11-14 13:08:00,139.172,139.172,139.156,139.167,90299999.0
2005-11-14 13:09:00,139.168,139.182,139.161,139.177,81499999.0
2005-11-14 13:10:00,139.17,139.175,139.163,139.163,170400000.0
2005-11-14 13:11:00,139.162,139.17,139.157,139.16,42500000.0
2005-11-14 13:12:00,139.167,139.176,139.159,139.17,85400003.0
2005-11-14 13:13:00,139.175,139.183,139.163,139.183,134500003.0
2005-11-14 13:14:00,139.198,139.26,139.198,139.26,66299998.0
2005-11-14 13:15:00,139.27,139.319,139.27,139.315,62799999.0
2005-11-14 13:16:00,139.303,139.34,139.303,139.327,158000001.0
2005-11-14 13:17:00,139.316,139.316,139.295,139.314,159699996.0
2005-11-14 13:18:00,139.325,139.331,139.318,139.324,79000001.0
2005-11-14 13:19:00,139.308,139.308,139.279,139.279,63700000.0
2005-11-14 13:20:00,139.282,139.291,139.248,139.255,85900000.0
2005-11-14 13:21:00,139.252,139.27,139.246,139.263,103700004.0
2005-11-14 13:22:00,139.277,139.31,139.273,139.31,55500000.0
2005-11-14 13:23:00,139.304,139.304,139.281,139.281,135399999.0
2005-11-14 13:24:00,139.276,139.276,139.251,139.271,101699997.0
2005-11-14 13:25:00,139.266,139.272,139.259,139.272,101400000.0
2005-11-14 13:26:00,139.261,139.278,139.257,139.278,121400001.0
2005-11-14 13:27:00,139.27,139.27,139.253,139.253,71899999.0
2005-11-14 13:28:00,139.24,139.252,139.238,139.249,106000000.0
2005-11-14 13:29:00,139.244,139.246,139.235,139.235,87399998.0
2005-11-14 13:30:00,139.222,139.235,139.208,139.23,99299999.0
2005-11-14 13:31:00,139.215,139.25,139.215,139.25,99100000.0
2005-11-14 13:32:00,139.222,139.222,139.205,139.205,55600001.0
2005-11-14 13:33:00,139.219,139.222,139.204,139.22,52500000.0
2005-11-14 13:34:00,139.213,139.258,139.213,139.258,148699997.0
2005-11-14 13:35:00,139.246,139.265,139.243,139.243,98400000.0
2005-11-14 13:36:00,139.237,139.258,139.237,139.252,59100000.0
2005-11-14 13:37:00,139.252,139.252,139.24,139.246,132499998.0
2005-11-14 13:38:00,139.253,139.276,139.253,139.265,116500000.0
2005-11-14 13:39:00,139.274,139.283,139.274,139.282,73499998.0
2005-11-14 13:40:00,139.283,139.294,139.263,139.263,60800001.0
2005-11-14 13:41:00,139.263,139.263,139.255,139.255,81800001.0
2005-11-14 13:42:00,139.256,139.265,139.249,139.249,82999998.0
2005-11-14 13:43:00,139.24,139.251,139.223,139.25,43200000.0
2005-11-14 13:44:00,139.248,139.276,139.248,139.268,154100002.0
2005-11-14 13:45:00,139.263,139.263,139.259,139.259,61200000.0
2005-11-14 13:46:00,139.26,139.272,139.26,139.272,70300000.0
2005-11-14 13:47:00,139.267,139.271,139.266,139.268,36400000.0
2005-11-14 13:48:00,139.261,139.268,139.256,139.268,49600000.0
2005-11-14 13:49:00,139.257,139.257,139.251,139.251,26200000.0
2005-11-14 13:50:00,139.239,139.249,139.235,139.235,91999998.0
2005-11-14 13:51:00,139.23,139.23,139.213,139.23,47200000.0
2005-11-14 13:52:00,139.228,139.228,139.22,139.22,172600002.0
2005-11-14 13:53:00,139.214,139.223,139.206,139.217,56000001.0
2005-11-14 13:54:00,139.21,139.21,139.2,139.205,91500002.0
2005-11-14 13:55:00,139.208,139.217,139.2,139.2,81800001.0
2005-11-14 13:56:00,139.2,139.217,139.193,139.193,111799998.0
2005-11-14 13:57:00,139.194,139.222,139.194,139.215,71099999.0
2005-11-14 13:58:00,139.222,139.228,139.204,139.205,149000000.0
2005-11-14 13:59:00,139.201,139.201,139.184,139.187,155500001.0
2005-11-14 14:00:00,139.195,139.205,139.195,139.197,119899999.0
2005-11-14 14:01:00,139.198,139.203,139.195,139.203,68800000.0
2005-11-14 14:02:00,139.191,139.191,139.182,139.19,65500001.0
2005-11-14 14:03:00,139.195,139.195,139.185,139.185,133799997.0
2005-11-14 14:04:00,139.189,139.191,139.18,139.187,58400000.0
2005-11-14 14:05:00,139.177,139.192,139.168,139.192,94200000.0
2005-11-14 14:06:00,139.178,139.192,139.171,139.188,67099999.0
2005-11-14 14:07:00,139.183,139.198,139.183,139.184,69900000.0
2005-11-14 14:08:00,139.184,139.206,139.184,139.191,90800000.0
2005-11-14 14:09:00,139.181,139.183,139.181,139.181,69199998.0
2005-11-14 14:10:00,139.184,139.184,139.161,139.162,169999996.0
2005-11-14 14:11:00,139.178,139.18,139.173,139.175,64199999.0
2005-11-14 14:12:00,139.188,139.19,139.152,139.161,189399997.0
2005-11-14 14:13:00,139.155,139.161,139.149,139.152,150800000.0
2005-11-14 14:14:00,139.152,139.159,139.144,139.15,149300000.0
2005-11-14 14:15:00,139.141,139.162,139.141,139.156,279300003.0
2005-11-14 14:16:00,139.153,139.157,139.153,139.157,16500000.0
2005-11-14 14:17:00,139.164,139.166,139.164,139.166,11500000.0
2005-11-14 14:18:00,139.17,139.184,139.166,139.176,52400000.0
2005-11-14 14:19:00,139.184,139.199,139.184,139.188,126100001.0
2005-11-14 14:20:00,139.194,139.21,139.191,139.199,94999999.0
2005-11-14 14:21:00,139.184,139.195,139.166,139.166,100700000.0
2005-11-14 14:22:00,139.173,139.175,139.155,139.164,134000000.0
2005-11-14 14:23:00,139.161,139.164,139.155,139.155,66299999.0
2005-11-14 14:24:00,139.173,139.196,139.173,139.196,72300000.0
2005-11-14 14:25:00,139.185,139.195,139.182,139.195,115300000.0
2005-11-14 14:26:00,139.193,139.214,139.193,139.214,116800001.0
2005-11-14 14:27:00,139.213,139.213,139.194,139.201,100100001.0
2005-11-14 14:28:00,139.199,139.206,139.195,139.195,63400000.0
2005-11-14 14:29:00,139.195,139.203,139.193,139.201,106500000.0
2005-11-14 14:30:00,139.209,139.21,139.194,139.196,139100002.0
2005-11-14 14:31:00,139.203,139.206,139.196,139.2,141300000.0
2005-11-14 14:32:00,139.195,139.207,139.19,139.201,105700001.0
2005-11-14 14:33:00,139.2,139.205,139.2,139.2,38400000.0
2005-11-14 14:34:00,139.198,139.2,139.195,139.2,75499999.0
2005-11-14 14:35:00,139.197,139.197,139.181,139.19,148899998.0
2005-11-14 14:36:00,139.189,139.191,139.174,139.174,124800001.0
2005-11-14 14:37:00,139.18,139.187,139.178,139.187,25800000.0
2005-11-14 14:38:00,139.175,139.188,139.17,139.172,95900000.0
2005-11-14 14:39:00,139.165,139.165,139.125,139.133,63700000.0
2005-11-14 14:40:00,139.132,139.133,139.127,139.129,139400000.0
2005-11-14 14:41:00,139.132,139.14,139.122,139.124,94300000.0
2005-11-14 14:42:00,139.132,139.132,139.119,139.127,71300000.0
2005-11-14 14:43:00,139.132,139.15,139.125,139.125,99299999.0
2005-11-14 14:44:00,139.138,139.139,139.132,139.137,74000001.0
2005-11-14 14:45:00,139.142,139.145,139.128,139.133,95400002.0
2005-11-14 14:46:00,139.127,139.127,139.109,139.113,84299998.0
2005-11-14 14:47:00,139.119,139.119,139.094,139.096,93199997.0
2005-11-14 14:48:00,139.095,139.119,139.095,139.11,112199999.0
2005-11-14 14:49:00,139.106,139.139,139.103,139.124,98600000.0
2005-11-14 14:50:00,139.139,139.169,139.139,139.167,65500000.0
2005-11-14 14:51:00,139.148,139.16,139.141,139.16,70299999.0
2005-11-14 14:52:00,139.149,139.149,139.134,139.144,88300001.0
2005-11-14 14:53:00,139.129,139.129,139.115,139.115,47900001.0
2005-11-14 14:54:00,139.118,139.118,139.107,139.112,42600000.0
2005-11-14 14:55:00,139.107,139.121,139.104,139.106,47300000.0
2005-11-14 14:56:00,139.115,139.121,139.106,139.118,94600000.0
2005-11-14 14:57:00,139.127,139.127,139.106,139.106,36700000.0
2005-11-14 14:58:00,139.096,139.102,139.083,139.083,78800000.0
2005-11-14 14:59:00,139.088,139.091,139.068,139.068,84899999.0
2005-11-14 15:00:00,139.08,139.084,139.069,139.069,60800000.0
2005-11-14 15:01:00,139.075,139.075,139.068,139.07,72399999.0
2005-11-14 15:02:00,139.066,139.085,139.066,139.085,101400000.0
2005-11-14 15:03:00,139.088,139.099,139.087,139.092,99300001.0
2005-11-14 15:04:00,139.08,139.08,139.062,139.065,41600000.0
2005-11-14 15:05:00,139.066,139.081,139.066,139.073,108300000.0
2005-11-14 15:06:00,139.071,139.076,139.055,139.055,84399998.0
2005-11-14 15:07:00,139.059,139.059,139.031,139.031,94200002.0
2005-11-14 15:08:00,139.039,139.062,139.039,139.058,24800000.0
2005-11-14 15:09:00,139.043,139.058,139.042,139.046,170300000.0
2005-11-14 15:10:00,139.042,139.054,139.042,139.043,16000000.0
2005-11-14 15:11:00,139.032,139.038,139.026,139.027,117500001.0
2005-11-14 15:12:00,139.025,139.038,139.018,139.022,176300001.0
2005-11-14 15:13:00,139.028,139.048,139.028,139.042,95900000.0
2005-11-14 15:14:00,139.045,139.045,139.025,139.025,155700003.0
2005-11-14 15:15:00,139.017,139.058,139.017,139.053,158499996.0
2005-11-14 15:16:00,139.053,139.067,139.053,139.058,61199999.0
2005-11-14 15:17:00,139.063,139.068,139.059,139.068,182200002.0
2005-11-14 15:18:00,139.067,139.067,139.039,139.059,113199997.0
2005-11-14 15:19:00,139.061,139.068,139.022,139.022,78400001.0
2005-11-14 15:20:00,138.998,139.012,138.995,139.009,65300000.0
2005-11-14 15:21:00,139.0,139.006,138.978,138.998,124900001.0
2005-11-14 15:22:00,139.001,139.004,138.949,138.949,53999999.0
2005-11-14 15:23:00,138.932,138.938,138.916,138.926,126699998.0
2005-11-14 15:24:00,138.947,138.948,138.935,138.935,48000000.0
2005-11-14 15:25:00,138.931,138.96,138.931,138.96,33100000.0
2005-11-14 15:26:00,138.967,138.975,138.95,138.95,182200001.0
2005-11-14 15:27:00,138.943,138.943,138.91,138.913,99000001.0
2005-11-14 15:28:00,138.91,138.918,138.886,138.918,98600000.0
2005-11-14 15:29:00,138.922,138.945,138.916,138.945,123399997.0
2005-11-14 15:30:00,138.942,138.943,138.936,138.937,69900000.0
2005-11-14 15:31:00,138.929,138.946,138.929,138.938,102899998.0
2005-11-14 15:32:00,138.94,138.945,138.93,138.931,158899999.0
2005-11-14 15:33:00,138.933,138.933,138.915,138.918,74699999.0
2005-11-14 15:34:00,138.919,138.933,138.918,138.93,95200000.0
2005-11-14 15:35:00,138.937,138.937,138.907,138.919,68699998.0
2005-11-14 15:36:00,138.936,138.938,138.908,138.913,209499999.0
2005-11-14 15:37:00,138.927,138.94,138.924,138.925,84600000.0
2005-11-14 15:38:00,138.913,138.927,138.912,138.918,102799998.0
2005-11-14 15:39:00,138.921,138.921,138.907,138.908,43200000.0
2005-11-14 15:40:00,138.906,138.914,138.891,138.914,91899999.0
2005-11-14 15:41:00,138.916,138.962,138.914,138.962,52200000.0
2005-11-14 15:42:00,138.973,138.98,138.957,138.957,54500001.0
2005-11-14 15:43:00,138.946,138.955,138.942,138.944,54300000.0
2005-11-14 15:44:00,138.933,138.947,138.928,138.928,118000000.0
2005-11-14 15:45:00,138.944,138.944,138.932,138.932,44200000.0
2005-11-14 15:46:00,138.908,138.928,138.908,138.915,119499998.0
2005-11-14 15:47:00,138.923,138.929,138.909,138.914,83200000.0
2005-11-14 15:48:00,138.908,138.919,138.902,138.911,116100000.0
2005-11-14 15:49:00,138.903,138.908,138.896,138.908,51000000.0
2005-11-14 15:50:00,138.907,138.912,138.897,138.908,107500001.0
2005-11-14 15:51:00,138.913,138.916,138.906,138.908,57200000.0
2005-11-14 15:52:00,138.908,138.908,138.881,138.881,32700000.0
2005-11-14 15:53:00,138.897,138.897,138.883,138.887,121900001.0
2005-11-14 15:54:00,138.892,138.91,138.892,138.905,137800000.0
2005-11-14 15:55:00,138.899,138.905,138.896,138.896,73999998.0
2005-11-14 15:56:00,138.9,138.907,138.9,138.907,3800000.0
2005-11-14 15:57:00,138.921,138.921,138.9,138.905,78100000.0
2005-11-14 15:58:00,138.904,138.915,138.899,138.908,77900000.0
2005-11-14 15:59:00,138.91,138.929,138.91,138.92,65300001.0
2005-11-14 16:00:00,138.932,138.934,138.917,138.917,63899999.0
2005-11-14 16:01:00,138.927,138.934,138.911,138.924,67800000.0
2005-11-14 16:02:00,138.922,138.938,138.91,138.91,85700000.0
2005-11-14 16:03:00,138.923,138.941,138.915,138.941,83899999.0
2005-11-14 16:04:00,138.943,138.943,138.924,138.93,42400000.0
2005-11-14 16:05:00,138.932,138.945,138.932,138.938,122300000.0
2005-11-14 16:06:00,138.932,138.935,138.91,138.91,68500001.0
2005-11-14 16:07:00,138.912,138.912,138.899,138.899,47200000.0
2005-11-14 16:08:00,138.897,138.933,138.896,138.933,98899997.0
2005-11-14 16:09:00,138.929,138.939,138.913,138.924,98100000.0
2005-11-14 16:10:00,138.923,138.923,138.901,138.914,96800000.0
2005-11-14 16:11:00,138.915,138.926,138.915,138.92,37000000.0
2005-11-14 16:12:00,138.911,138.937,138.911,138.93,77500001.0
2005-11-14 16:13:00,138.937,138.948,138.933,138.939,173500000.0
2005-11-14 16:14:00,138.95,138.958,138.942,138.951,57500001.0
2005-11-14 16:15:00,138.955,138.968,138.952,138.961,73500000.0
2005-11-14 16:16:00,138.963,138.963,138.948,138.95,136000001.0
2005-11-14 16:17:00,138.962,138.962,138.939,138.95,173200000.0
2005-11-14 16:18:00,138.959,138.96,138.943,138.96,50300000.0
2005-11-14 16:19:00,138.965,138.97,138.941,138.955,138999999.0
2005-11-14 16:20:00,138.972,138.983,138.972,138.983,16000000.0
2005-11-14 16:21:00,138.99,138.992,138.985,138.987,82400000.0
2005-11-14 16:22:00,138.976,138.99,138.957,138.957,91800000.0
2005-11-14 16:23:00,138.953,138.955,138.941,138.955,53899999.0
2005-11-14 16:24:00,138.953,138.953,138.933,138.933,70800000.0
2005-11-14 16:25:00,138.938,138.948,138.93,138.948,128000002.0
2005-11-14 16:26:00,138.944,138.955,138.932,138.932,70899999.0
2005-11-14 16:27:00,138.926,138.942,138.925,138.925,148199998.0
2005-11-14 16:28:00,138.922,138.925,138.897,138.897,31800000.0
2005-11-14 16:29:00,138.885,138.899,138.87,138.87,224099998.0
2005-11-14 16:30:00,138.874,138.88,138.86,138.867,89500002.0
2005-11-14 16:31:00,138.862,138.913,138.862,138.885,67200000.0
2005-11-14 16:32:00,138.882,138.894,138.878,138.878,138899997.0
2005-11-14 16:33:00,138.878,138.922,138.868,138.922,150900002.0
2005-11-14 16:34:00,138.936,138.947,138.928,138.928,88200002.0
2005-11-14 16:35:00,138.932,138.934,138.906,138.906,67200000.0
2005-11-14 16:36:00,138.892,138.912,138.892,138.893,99999999.0
2005-11-14 16:37:00,138.892,138.903,138.885,138.885,67900000.0
2005-11-14 16:38:00,138.892,138.897,138.871,138.881,58800000.0
2005-11-14 16:39:00,138.882,138.885,138.875,138.885,79500000.0
2005-11-14 16:40:00,138.885,138.896,138.885,138.892,72000000.0
2005-11-14 16:41:00,138.897,138.913,138.897,138.9,198400004.0
2005-11-14 16:42:00,138.91,138.924,138.91,138.915,128200001.0
2005-11-14 16:43:00,138.923,138.926,138.917,138.923,77300000.0
2005-11-14 16:44:00,138.919,138.919,138.892,138.9,82400000.0
2005-11-14 16:45:00,138.9,138.9,138.873,138.873,44800000.0
2005-11-14 16:46:00,138.873,138.888,138.873,138.886,108700000.0
2005-11-14 16:47:00,138.893,138.895,138.881,138.881,60499999.0
2005-11-14 16:48:00,138.863,138.87,138.845,138.845,61200000.0
2005-11-14 16:49:00,138.847,138.875,138.847,138.868,98700001.0
2005-11-14 16:50:00,138.878,138.879,138.873,138.873,127899999.0
2005-11-14 16:51:00,138.872,138.879,138.868,138.878,167300000.0
2005-11-14 16:52:00,138.884,138.89,138.882,138.882,128900002.0
2005-11-14 16:53:00,138.888,138.892,138.88,138.88,96700002.0
2005-11-14 16:54:00,138.882,138.89,138.878,138.882,53199999.0
2005-11-14 16:55:00,138.889,138.902,138.889,138.901,42400000.0
2005-11-14 16:56:00,138.9,138.917,138.9,138.903,41500000.0
2005-11-14 16:57:00,138.896,138.906,138.887,138.906,104699999.0
2005-11-14 16:58:00,138.912,138.912,138.894,138.903,99899999.0
2005-11-14 16:59:00,138.91,138.91,138.89,138.903,84699999.0
2005-11-14 17:00:00,138.904,138.915,138.889,138.904,159299999.0
2005-11-14 17:01:00,138.895,138.907,138.884,138.891,180000000.0
2005-11-14 17:02:00,138.891,138.911,138.891,138.911,53999998.0
2005-11-14 17:03:00,138.907,138.915,138.878,138.879,66899999.0
2005-11-14 17:04:00,138.887,138.918,138.887,138.905,85299998.0
2005-11-14 17:05:00,138.915,138.92,138.902,138.903,118300001.0
2005-11-14 17:06:00,138.903,138.913,138.903,138.913,66300000.0
2005-11-14 17:07:00,138.926,138.946,138.926,138.94,102400000.0
2005-11-14 17:08:00,138.941,138.943,138.916,138.916,83899999.0
2005-11-14 17:09:00,138.924,138.93,138.918,138.918,91800000.0
2005-11-14 17:10:00,138.916,138.917,138.905,138.913,127800001.0
2005-11-14 17:11:00,138.921,138.931,138.916,138.923,90500000.0
2005-11-14 17:12:00,138.924,138.939,138.924,138.938,191099995.0
2005-11-14 17:13:00,138.927,138.942,138.922,138.922,225799996.0
2005-11-14 17:14:00,138.928,138.931,138.922,138.922,36000000.0
2005-11-14 17:15:00,138.903,138.903,138.893,138.9,35200000.0
2005-11-14 17:16:00,138.896,138.896,138.88,138.889,79599998.0
2005-11-14 17:17:00,138.888,138.897,138.886,138.897,119899999.0
2005-11-14 17:18:00,138.899,138.905,138.884,138.904,91599998.0
2005-11-14 17:19:00,138.906,138.916,138.894,138.902,92300003.0
2005-11-14 17:20:00,138.892,138.904,138.892,138.893,70400000.0
2005-11-14 17:21:00,138.893,138.903,138.892,138.892,136299999.0
2005-11-14 17:22:00,138.892,138.911,138.892,138.908,43700000.0
2005-11-14 17:23:00,138.899,138.923,138.899,138.913,102799998.0
2005-11-14 17:24:00,138.914,138.933,138.914,138.921,35200000.0
2005-11-14 17:25:00,138.908,138.93,138.907,138.93,65700000.0
2005-11-14 17:26:00,138.922,138.944,138.922,138.931,103599997.0
2005-11-14 17:27:00,138.922,138.949,138.922,138.945,101400000.0
2005-11-14 17:28:00,138.94,138.942,138.925,138.925,104200000.0
2005-11-14 17:29:00,138.915,138.915,138.9,138.908,135100001.0
2005-11-14 17:30:00,138.915,138.922,138.902,138.904,49900000.0
2005-11-14 17:31:00,138.914,138.949,138.914,138.949,55199999.0
2005-11-14 17:32:00,138.948,138.951,138.926,138.951,81900001.0
2005-11-14 17:33:00,138.956,138.966,138.953,138.959,63199999.0
2005-11-14 17:34:00,138.969,138.979,138.967,138.971,91399999.0
2005-11-14 17:35:00,138.985,139.003,138.985,138.995,59300000.0
2005-11-14 17:36:00,139.005,139.011,138.985,138.985,128300000.0
2005-11-14 17:37:00,138.994,139.0,138.982,138.982,53900000.0
2005-11-14 17:38:00,138.978,138.993,138.973,138.98,150199999.0
2005-11-14 17:39:00,138.976,138.997,138.976,138.985,36800000.0
2005-11-14 17:40:00,138.973,139.008,138.973,139.008,44299999.0
2005-11-14 17:41:00,139.014,139.014,138.981,138.985,119899999.0
2005-11-14 17:42:00,138.989,138.989,138.961,138.964,126200004.0
2005-11-14 17:43:00,138.98,138.997,138.975,138.995,53100000.0
2005-11-14 17:44:00,139.007,139.007,138.974,138.984,100799999.0
2005-11-14 17:45:00,138.978,138.978,138.955,138.968,103999999.0
2005-11-14 17:46:00,138.975,138.982,138.962,138.982,64500000.0
2005-11-14 17:47:00,138.991,138.991,138.976,138.976,12000000.0
2005-11-14 17:48:00,138.986,139.017,138.986,139.016,68399999.0
2005-11-14 17:49:00,139.014,139.04,139.014,139.03,91900000.0
2005-11-14 17:50:00,139.034,139.034,139.016,139.028,102800003.0
2005-11-14 17:51:00,139.029,139.031,139.016,139.019,86300001.0
2005-11-14 17:52:00,139.008,139.012,138.993,139.012,114699998.0
2005-11-14 17:53:00,139.017,139.018,138.993,138.993,121100001.0
2005-11-14 17:54:00,138.987,138.99,138.971,138.979,135900000.0
2005-11-14 17:55:00,138.968,138.996,138.968,138.991,103600001.0
2005-11-14 17:56:00,138.987,138.99,138.979,138.987,42000000.0
2005-11-14 17:57:00,138.987,138.998,138.987,138.988,105900000.0
2005-11-14 17:58:00,138.981,138.995,138.981,138.995,84900000.0
2005-11-14 17:59:00,138.996,139.011,138.989,139.002,147600001.0
2005-11-14 18:00:00,139.007,139.022,139.003,139.021,104999998.0
2005-11-14 18:01:00,139.013,139.029,139.01,139.011,1285399990.0
2005-11-14 18:02:00,139.015,139.022,138.979,139.01,2002600001.0
2005-11-14 18:03:00,138.995,139.019,138.993,138.993,1943399998.0
2005-11-14 18:04:00,138.99,139.016,138.965,138.965,1597399998.0
2005-11-14 18:05:00,138.962,138.989,138.954,138.983,1711800001.0
2005-11-14 18:06:00,138.988,139.029,138.988,139.015,1217799997.0
2005-11-14 18:07:00,139.011,139.018,138.989,138.989,1859399996.0
2005-11-14 18:08:00,138.991,138.991,138.944,138.962,1597300009.0
2005-11-14 18:09:00,138.965,138.978,138.951,138.96,1174100000.0
2005-11-14 18:10:00,138.968,138.982,138.968,138.977,884600003.0
2005-11-14 18:11:00,138.983,138.983,138.969,138.978,719199998.0
2005-11-14 18:12:00,138.979,138.98,138.954,138.954,846899997.0
2005-11-14 18:13:00,138.95,138.95,138.901,138.91,1187999996.0
2005-11-14 18:14:00,138.905,138.912,138.896,138.912,1508799990.0
2005-11-14 18:15:00,138.915,138.929,138.908,138.924,1724499997.0
2005-11-14 18:16:00,138.919,138.919,138.851,138.851,1671899992.0
2005-11-14 18:17:00,138.851,138.869,138.851,138.858,867800006.0
2005-11-14 18:18:00,138.87,138.887,138.859,138.883,560299998.0
2005-11-14 18:19:00,138.889,138.908,138.885,138.894,803400006.0
2005-11-14 18:20:00,138.877,138.889,138.866,138.875,1320100003.0
2005-11-14 18:21:00,138.875,138.887,138.863,138.871,1229999999.0
2005-11-14 18:22:00,138.871,138.886,138.862,138.882,1084100010.0
2005-11-14 18:23:00,138.88,138.9,138.876,138.893,1586200005.0
2005-11-14 18:24:00,138.885,138.885,138.859,138.859,1152599998.0
2005-11-14 18:25:00,138.876,138.89,138.868,138.868,975100000.0
2005-11-14 18:26:00,138.865,138.867,138.839,138.85,774899998.0
2005-11-14 18:27:00,138.849,138.852,138.827,138.834,740800001.0
2005-11-14 18:28:00,138.84,138.84,138.817,138.83,743699999.0
2005-11-14 18:29:00,138.822,138.845,138.822,138.845,742799995.0
2005-11-14 18:30:00,138.845,138.845,138.832,138.84,513799999.0
2005-11-14 18:31:00,138.842,138.867,138.842,138.855,711099997.0
2005-11-14 18:32:00,138.849,138.859,138.835,138.835,1259199995.0
2005-11-14 18:33:00,138.83,138.844,138.825,138.827,1477100007.0
2005-11-14 18:34:00,138.828,138.841,138.825,138.826,1048499995.0
2005-11-14 18:35:00,138.836,138.853,138.829,138.833,1190199999.0
2005-11-14 18:36:00,138.83,138.842,138.799,138.816,536399999.0
2005-11-14 18:37:00,138.812,138.818,138.795,138.795,562000004.0
2005-11-14 18:38:00,138.79,138.79,138.762,138.766,324499995.0
2005-11-14 18:39:00,138.769,138.78,138.766,138.77,316600000.0
2005-11-14 18:40:00,138.768,138.786,138.762,138.767,1220400007.0
2005-11-14 18:41:00,138.769,138.769,138.735,138.746,422300000.0
2005-11-14 18:42:00,138.755,138.761,138.739,138.746,653600002.0
2005-11-14 18:43:00,138.747,138.748,138.693,138.693,410000001.0
2005-11-14 18:44:00,138.683,138.697,138.681,138.686,359799998.0
2005-11-14 18:45:00,138.704,138.704,138.644,138.662,323899998.0
2005-11-14 18:46:00,138.647,138.647,138.616,138.628,675600001.0
2005-11-14 18:47:00,138.624,138.643,138.617,138.618,233600003.0
2005-11-14 18:48:00,138.621,138.646,138.613,138.631,779799998.0
2005-11-14 18:49:00,138.631,138.655,138.616,138.64,425799999.0
2005-11-14 18:50:00,138.64,138.645,138.63,138.64,690300001.0
2005-11-14 18:51:00,138.644,138.665,138.644,138.665,578200002.0
2005-11-14 18:52:00,138.672,138.672,138.651,138.662,860000000.0
2005-11-14 18:53:00,138.658,138.658,138.598,138.598,958199998.0
2005-11-14 18:54:00,138.588,138.632,138.583,138.631,1067099996.0
2005-11-14 18:55:00,138.638,138.658,138.632,138.637,1065300001.0
2005-11-14 18:56:00,138.648,138.671,138.648,138.67,443500001.0
2005-11-14 18:57:00,138.68,138.693,138.663,138.672,527099999.0
2005-11-14 18:58:00,138.678,138.69,138.671,138.675,546299997.0
2005-11-14 18:59:00,138.672,138.675,138.65,138.675,781900000.0
2005-11-14 19:00:00,138.672,138.672,138.653,138.66,287299999.0
2005-11-14 19:01:00,138.667,138.701,138.667,138.7,280499998.0
2005-11-14 19:02:00,138.697,138.707,138.694,138.697,399099997.0
2005-11-14 19:03:00,138.695,138.714,138.695,138.698,643700003.0
2005-11-14 19:04:00,138.682,138.694,138.672,138.682,483700006.0
2005-11-14 19:05:00,138.684,138.684,138.665,138.668,636799995.0
2005-11-14 19:06:00,138.677,138.691,138.672,138.672,941999996.0
2005-11-14 19:07:00,138.667,138.679,138.661,138.665,1021599999.0
2005-11-14 19:08:00,138.671,138.682,138.662,138.682,926399997.0
2005-11-14 19:09:00,138.673,138.685,138.66,138.67,787299998.0
2005-11-14 19:10:00,138.672,138.672,138.651,138.666,225200003.0
2005-11-14 19:11:00,138.668,138.685,138.656,138.671,341899997.0
2005-11-14 19:12:00,138.682,138.695,138.682,138.695,391799997.0
2005-11-14 19:13:00,138.692,138.709,138.689,138.705,78999998.0
2005-11-14 19:14:00,138.702,138.709,138.692,138.701,232800001.0
2005-11-14 19:15:00,138.698,138.72,138.698,138.707,942699987.0
2005-11-14 19:16:00,138.703,138.705,138.692,138.705,368599995.0
2005-11-14 19:17:00,138.7,138.714,138.685,138.705,300500001.0
2005-11-14 19:18:00,138.709,138.719,138.707,138.719,320400002.0
2005-11-14 19:19:00,138.72,138.744,138.711,138.744,504900003.0
2005-11-14 19:20:00,138.762,138.762,138.734,138.74,296799999.0
2005-11-14 19:21:00,138.742,138.742,138.721,138.729,583999997.0
2005-11-14 19:22:00,138.729,138.729,138.715,138.715,64999999.0
2005-11-14 19:23:00,138.725,138.725,138.712,138.72,1320300000.0
2005-11-14 19:24:00,138.718,138.721,138.707,138.718,648299996.0
2005-11-14 19:25:00,138.719,138.728,138.701,138.71,492400006.0
2005-11-14 19:26:00,138.717,138.727,138.702,138.715,1276100002.0
2005-11-14 19:27:00,138.716,138.728,138.711,138.72,725399997.0
2005-11-14 19:28:00,138.728,138.736,138.718,138.718,589300000.0
2005-11-14 19:29:00,138.718,138.734,138.715,138.727,315600001.0
2005-11-14 19:30:00,138.734,138.771,138.729,138.756,582600000.0
2005-11-14 19:31:00,138.76,138.771,138.754,138.763,708600000.0
2005-11-14 19:32:00,138.759,138.771,138.743,138.768,968900005.0
2005-11-14 19:33:00,138.766,138.767,138.741,138.741,551700004.0
2005-11-14 19:34:00,138.732,138.732,138.716,138.728,1017799995.0
2005-11-14 19:35:00,138.74,138.765,138.74,138.757,619500003.0
2005-11-14 19:36:00,138.762,138.762,138.742,138.756,423399997.0
2005-11-14 19:37:00,138.748,138.748,138.73,138.73,110499999.0
2005-11-14 19:38:00,138.729,138.731,138.72,138.72,665099998.0
2005-11-14 19:39:00,138.73,138.771,138.73,138.753,609099997.0
2005-11-14 19:40:00,138.76,138.775,138.759,138.763,646400004.0
2005-11-14 19:41:00,138.76,138.783,138.76,138.765,717100001.0
2005-11-14 19:42:00,138.762,138.762,138.733,138.739,455199997.0
2005-11-14 19:43:00,138.739,138.745,138.735,138.735,126500002.0
2005-11-14 19:44:00,138.73,138.768,138.73,138.757,496900003.0
2005-11-14 19:45:00,138.763,138.775,138.762,138.762,162000001.0
2005-11-14 19:46:00,138.75,138.761,138.733,138.741,420900004.0
2005-11-14 19:47:00,138.737,138.741,138.724,138.73,167100000.0
2005-11-14 19:48:00,138.731,138.756,138.731,138.739,841799999.0
2005-11-14 19:49:00,138.75,138.757,138.74,138.757,281799998.0
2005-11-14 19:50:00,138.759,138.766,138.743,138.743,377899996.0
2005-11-14 19:51:00,138.738,138.738,138.717,138.717,300599999.0
2005-11-14 19:52:00,138.722,138.734,138.721,138.725,512899992.0
2005-11-14 19:53:00,138.727,138.731,138.719,138.719,581399998.0
2005-11-14 19:54:00,138.719,138.733,138.717,138.728,380800004.0
2005-11-14 19:55:00,138.724,138.724,138.715,138.719,268199999.0
2005-11-14 19:56:00,138.72,138.72,138.712,138.72,481000006.0
2005-11-14 19:57:00,138.715,138.728,138.714,138.722,495899997.0
2005-11-14 19:58:00,138.73,138.749,138.73,138.743,643799998.0
2005-11-14 19:59:00,138.753,138.815,138.748,138.801,405100002.0
2005-11-14 20:00:00,138.808,138.824,138.805,138.805,269599996.0
2005-11-14 20:01:00,138.802,138.81,138.783,138.784,311299999.0
2005-11-14 20:02:00,138.781,138.793,138.775,138.775,242700000.0
2005-11-14 20:03:00,138.788,138.794,138.784,138.79,389799997.0
2005-11-14 20:04:00,138.787,138.787,138.762,138.762,394900001.0
2005-11-14 20:05:00,138.755,138.773,138.754,138.762,544699996.0
2005-11-14 20:06:00,138.764,138.77,138.752,138.76,610700002.0
2005-11-14 20:07:00,138.743,138.762,138.722,138.722,252100001.0
2005-11-14 20:08:00,138.717,138.724,138.678,138.678,689000001.0
2005-11-14 20:09:00,138.66,138.69,138.649,138.69,416599998.0
2005-11-14 20:10:00,138.688,138.688,138.67,138.687,349899998.0
2005-11-14 20:11:00,138.698,138.719,138.695,138.707,658599998.0
2005-11-14 20:12:00,138.703,138.729,138.703,138.712,875900000.0
2005-11-14 20:13:00,138.711,138.728,138.706,138.725,304399998.0
2005-11-14 20:14:00,138.727,138.757,138.727,138.747,372599997.0
2005-11-14 20:15:00,138.762,138.803,138.762,138.792,617100004.0
2005-11-14 20:16:00,138.793,138.802,138.775,138.779,659300000.0
2005-11-14 20:17:00,138.777,138.797,138.775,138.78,372400000.0
2005-11-14 20:18:00,138.786,138.819,138.786,138.81,200699999.0
2005-11-14 20:19:00,138.802,138.81,138.787,138.796,568700008.0
2005-11-14 20:20:00,138.801,138.842,138.801,138.842,282000003.0
2005-11-14 20:21:00,138.85,138.859,138.832,138.85,390800001.0
2005-11-14 20:22:00,138.85,138.866,138.843,138.845,460500000.0
2005-11-14 20:23:00,138.845,138.863,138.845,138.845,502499997.0
2005-11-14 20:24:00,138.851,138.858,138.839,138.858,252200002.0
2005-11-14 20:25:00,138.858,138.858,138.832,138.841,372599997.0
2005-11-14 20:26:00,138.844,138.88,138.844,138.86,436599997.0
2005-11-14 20:27:00,138.868,138.871,138.841,138.843,819099990.0
2005-11-14 20:28:00,138.831,138.847,138.828,138.847,952100001.0
2005-11-14 20:29:00,138.846,138.85,138.834,138.84,1073000002.0
2005-11-14 20:30:00,138.83,138.835,138.82,138.83,1871099996.0
2005-11-14 20:31:00,138.833,138.865,138.833,138.865,1476500002.0
2005-11-14 20:32:00,138.871,138.879,138.861,138.871,976399996.0
2005-11-14 20:33:00,138.88,138.893,138.879,138.892,469099999.0
2005-11-14 20:34:00,138.89,138.897,138.882,138.897,351999999.0
2005-11-14 20:35:00,138.905,138.926,138.895,138.91,375499996.0
2005-11-14 20:36:00,138.908,138.916,138.899,138.916,555499997.0
2005-11-14 20:37:00,138.918,138.92,138.908,138.913,511999998.0
2005-11-14 20:38:00,138.912,138.912,138.894,138.9,697600000.0
2005-11-14 20:39:00,138.9,138.902,138.887,138.892,971700010.0
2005-11-14 20:40:00,138.884,138.894,138.879,138.887,1026100002.0
2005-11-14 20:41:00,138.879,138.888,138.857,138.857,390900001.0
2005-11-14 20:42:00,138.863,138.877,138.858,138.877,298199998.0
2005-11-14 20:43:00,138.879,138.882,138.858,138.876,374000004.0
2005-11-14 20:44:00,138.874,138.877,138.85,138.862,887499993.0
2005-11-14 20:45:00,138.87,138.876,138.862,138.863,580199997.0
2005-11-14 20:46:00,138.872,138.891,138.867,138.875,668999998.0
2005-11-14 20:47:00,138.875,138.902,138.875,138.891,768100002.0
2005-11-14 20:48:00,138.898,138.898,138.874,138.874,576899998.0
2005-11-14 20:49:00,138.878,138.883,138.87,138.883,418000002.0
2005-11-14 20:50:00,138.883,138.892,138.874,138.875,955500001.0
2005-11-14 20:51:00,138.872,138.878,138.856,138.864,550100012.0
2005-11-14 20:52:00,138.863,138.88,138.863,138.871,192799998.0
2005-11-14 20:53:00,138.868,138.87,138.855,138.864,814499994.0
2005-11-14 20:54:00,138.852,138.881,138.852,138.881,305399998.0
2005-11-14 20:55:00,138.875,138.878,138.858,138.864,884600006.0
2005-11-14 20:56:00,138.863,138.893,138.863,138.875,875000004.0
2005-11-14 20:57:00,138.875,138.883,138.865,138.882,638699998.0
2005-11-14 20:58:00,138.886,138.901,138.874,138.874,1189900005.0
2005-11-14 20:59:00,138.873,138.894,138.873,138.888,1061799998.0
2005-11-14 21:00:00,138.89,138.906,138.887,138.898,1191899994.0
2005-11-14 21:01:00,138.903,138.905,138.888,138.905,987299988.0
2005-11-14 21:02:00,138.898,138.912,138.887,138.893,505199998.0
2005-11-14 21:03:00,138.895,138.915,138.894,138.903,863400005.0
2005-11-14 21:04:00,138.899,138.899,138.883,138.889,474200001.0
2005-11-14 21:05:00,138.901,138.91,138.879,138.879,647199999.0
2005-11-14 21:06:00,138.87,138.886,138.859,138.859,601299995.0
2005-11-14 21:07:00,138.86,138.895,138.859,138.895,661099998.0
2005-11-14 21:08:00,138.895,138.895,138.862,138.865,529699998.0
2005-11-14 21:09:00,138.876,138.877,138.866,138.877,166999998.0
2005-11-14 21:10:00,138.881,138.897,138.877,138.897,374300001.0
2005-11-14 21:11:00,138.892,138.897,138.883,138.89,261099998.0
2005-11-14 21:12:00,138.888,138.892,138.877,138.88,459199995.0
2005-11-14 21:13:00,138.882,138.9,138.88,138.9,659300003.0
2005-11-14 21:14:00,138.888,138.894,138.867,138.891,655499999.0
2005-11-14 21:15:00,138.899,138.906,138.892,138.895,584500002.0
2005-11-14 21:16:00,138.897,138.917,138.897,138.903,596200001.0
2005-11-14 21:17:00,138.896,138.898,138.873,138.873,771499994.0
2005-11-14 21:18:00,138.873,138.904,138.873,138.896,335099999.0
2005-11-14 21:19:00,138.897,138.928,138.897,138.911,428999996.0
2005-11-14 21:20:00,138.917,138.92,138.906,138.911,1101199987.0
2005-11-14 21:21:00,138.91,138.922,138.902,138.916,896899995.0
2005-11-14 21:22:00,138.92,138.944,138.918,138.929,899800007.0
2005-11-14 21:23:00,138.928,138.929,138.918,138.922,719700000.0
2005-11-14 21:24:00,138.918,138.936,138.916,138.921,544399996.0
2005-11-14 21:25:00,138.919,138.931,138.909,138.92,621899994.0
2005-11-14 21:26:00,138.932,138.946,138.93,138.943,272500000.0
2005-11-14 21:27:00,138.946,138.948,138.929,138.948,143100001.0
2005-11-14 21:28:00,138.94,138.94,138.922,138.922,80499999.0
2005-11-14 21:29:00,138.925,138.941,138.923,138.94,259699996.0
2005-11-14 21:30:00,138.94,138.95,138.917,138.917,346900003.0
2005-11-14 21:31:00,138.905,138.926,138.897,138.898,112100001.0
2005-11-14 21:32:00,138.881,138.896,138.879,138.887,722000000.0
2005-11-14 21:33:00,138.889,138.895,138.881,138.881,250300005.0
2005-11-14 21:34:00,138.88,138.894,138.86,138.887,373500002.0
2005-11-14 21:35:00,138.887,138.895,138.878,138.895,282899997.0
2005-11-14 21:36:00,138.898,138.904,138.888,138.895,185400001.0
2005-11-14 21:37:00,138.899,138.906,138.89,138.89,95399998.0
2005-11-14 21:38:00,138.889,138.889,138.88,138.88,147299999.0
2005-11-14 21:39:00,138.882,138.889,138.879,138.881,182300003.0
2005-11-14 21:40:00,138.883,138.899,138.883,138.895,251599994.0
2005-11-14 21:41:00,138.89,138.89,138.874,138.885,92200000.0
2005-11-14 21:42:00,138.884,138.885,138.857,138.867,257099996.0
2005-11-14 21:43:00,138.86,138.866,138.853,138.86,330399998.0
2005-11-14 21:44:00,138.858,138.861,138.847,138.856,794000002.0
2005-11-14 21:45:00,138.859,138.863,138.851,138.851,344100001.0
2005-11-14 21:46:00,138.85,138.855,138.847,138.847,601900004.0
2005-11-14 21:47:00,138.852,138.87,138.852,138.865,431799997.0
2005-11-14 21:48:00,138.861,138.871,138.861,138.865,155800001.0
2005-11-14 21:49:00,138.85,138.859,138.837,138.852,269900002.0
2005-11-14 21:50:00,138.856,138.864,138.856,138.864,115800000.0
2005-11-14 21:51:00,138.862,138.863,138.857,138.858,147000001.0
2005-11-14 21:52:00,138.847,138.859,138.846,138.855,139699998.0
2005-11-14 21:53:00,138.85,138.856,138.845,138.849,64299999.0
2005-11-14 21:54:00,138.85,138.85,138.83,138.838,81299999.0
2005-11-14 21:55:00,138.83,138.83,138.813,138.813,68900000.0
2005-11-14 21:56:00,138.818,138.825,138.818,138.818,118299998.0
2005-11-14 21:57:00,138.817,138.821,138.813,138.813,55600002.0
2005-11-14 21:58:00,138.805,138.812,138.797,138.812,83400000.0
2005-11-14 21:59:00,138.809,138.812,138.785,138.785,79900001.0
2005-11-14 22:00:00,138.783,138.796,138.769,138.796,212000000.0
2005-11-14 22:01:00,138.793,138.814,138.793,138.802,479399998.0
2005-11-14 22:02:00,138.808,138.815,138.803,138.81,504999999.0
2005-11-14 22:03:00,138.81,138.815,138.81,138.81,129799999.0
2005-11-14 22:04:00,138.814,138.814,138.793,138.809,188499999.0
2005-11-14 22:05:00,138.805,138.805,138.789,138.799,100500000.0
2005-11-14 22:06:00,138.808,138.809,138.8,138.809,136699998.0
2005-11-14 22:07:00,138.805,138.805,138.785,138.799,94999998.0
2005-11-14 22:08:00,138.802,138.802,138.79,138.797,219199999.0
2005-11-14 22:09:00,138.785,138.794,138.785,138.79,75700000.0
2005-11-14 22:10:00,138.792,138.798,138.79,138.798,158999998.0
2005-11-14 22:11:00,138.796,138.81,138.796,138.808,168100000.0
2005-11-14 22:12:00,138.807,138.822,138.798,138.822,196299999.0
2005-11-14 22:13:00,138.82,138.831,138.817,138.831,77700001.0
2005-11-14 22:14:00,138.837,138.839,138.818,138.819,187300001.0
2005-11-14 22:15:00,138.82,138.825,138.815,138.815,153999999.0
2005-11-14 22:16:00,138.819,138.822,138.815,138.817,172900001.0
2005-11-14 22:17:00,138.815,138.821,138.814,138.819,93199996.0
2005-11-14 22:18:00,138.819,138.825,138.813,138.825,128799998.0
2005-11-14 22:19:00,138.829,138.836,138.817,138.817,94099999.0
2005-11-14 22:20:00,138.811,138.814,138.802,138.808,117900000.0
2005-11-14 22:21:00,138.815,138.825,138.796,138.796,53500000.0
2005-11-14 22:22:00,138.815,138.82,138.804,138.817,127000000.0
2005-11-14 22:23:00,138.818,138.818,138.794,138.794,253499997.0
2005-11-14 22:24:00,138.779,138.785,138.775,138.785,88299998.0
2005-11-14 22:25:00,138.79,138.807,138.79,138.804,315500001.0
2005-11-14 22:26:00,138.8,138.8,138.786,138.792,173100003.0
2005-11-14 22:27:00,138.79,138.8,138.783,138.795,524899998.0
2005-11-14 22:28:00,138.793,138.793,138.778,138.787,270900002.0
2005-11-14 22:29:00,138.788,138.806,138.788,138.803,128799999.0
2005-11-14 22:30:00,138.798,138.803,138.796,138.8,71600001.0
2005-11-14 22:31:00,138.797,138.8,138.785,138.79,210300000.0
2005-11-14 22:32:00,138.794,138.803,138.793,138.803,180399998.0
2005-11-14 22:33:00,138.808,138.808,138.799,138.802,217600000.0
2005-11-14 22:34:00,138.798,138.798,138.785,138.792,332499999.0
2005-11-14 22:35:00,138.822,138.822,138.802,138.808,112299998.0
2005-11-14 22:36:00,138.783,138.794,138.777,138.777,436400005.0
2005-11-14 22:37:00,138.778,138.785,138.777,138.783,316100007.0
2005-11-14 22:38:00,138.782,138.793,138.774,138.793,175799999.0
2005-11-14 22:39:00,138.795,138.8,138.793,138.795,295899997.0
2005-11-14 22:40:00,138.795,138.805,138.786,138.793,382699997.0
2005-11-14 22:41:00,138.793,138.802,138.791,138.791,114099999.0
2005-11-14 22:42:00,138.797,138.797,138.783,138.786,281899997.0
2005-11-14 22:43:00,138.794,138.798,138.789,138.79,67799999.0
2005-11-14 22:44:00,138.795,138.809,138.795,138.8,363900002.0
2005-11-14 22:45:00,138.8,138.804,138.79,138.802,212900000.0
2005-11-14 22:46:00,138.805,138.81,138.803,138.81,115499999.0
2005-11-14 22:47:00,138.808,138.808,138.798,138.799,97400001.0
2005-11-14 22:48:00,138.8,138.815,138.8,138.805,301900001.0
2005-11-14 22:49:00,138.805,138.81,138.795,138.81,254400001.0
2005-11-14 22:50:00,138.808,138.808,138.798,138.803,162900001.0
2005-11-14 22:51:00,138.803,138.808,138.798,138.803,92700000.0
2005-11-14 22:52:00,138.802,138.802,138.791,138.793,171400001.0
2005-11-14 22:53:00,138.788,138.805,138.788,138.795,134999999.0
2005-11-14 22:54:00,138.805,138.805,138.799,138.802,79600000.0
2005-11-14 22:55:00,138.795,138.805,138.795,138.795,84800000.0
2005-11-14 22:56:00,138.803,138.808,138.799,138.808,198399997.0
2005-11-14 22:57:00,138.805,138.81,138.805,138.805,172000001.0
2005-11-14 22:58:00,138.81,138.81,138.805,138.805,102900000.0
2005-11-14 22:59:00,138.807,138.808,138.782,138.794,259800004.0
2005-11-14 23:00:00,138.813,138.813,138.798,138.798,136799998.0
2005-11-14 23:01:00,138.802,138.811,138.796,138.81,129500003.0
2005-11-14 23:02:00,138.805,138.815,138.805,138.81,102600001.0
2005-11-14 23:03:00,138.81,138.818,138.81,138.811,68000001.0
2005-11-14 23:04:00,138.82,138.825,138.82,138.825,57000001.0
2005-11-14 23:05:00,138.828,138.837,138.822,138.822,142899999.0
2005-11-14 23:06:00,138.822,138.827,138.822,138.827,19200000.0
2005-11-14 23:07:00,138.832,138.832,138.814,138.832,130900001.0
2005-11-14 23:08:00,138.822,138.824,138.816,138.816,105100001.0
2005-11-14 23:09:00,138.818,138.83,138.811,138.822,63900000.0
2005-11-14 23:10:00,138.815,138.831,138.815,138.831,68700001.0
2005-11-14 23:11:00,138.821,138.822,138.821,138.822,24800000.0
2005-11-14 23:12:00,138.828,138.831,138.819,138.831,103499999.0
2005-11-14 23:13:00,138.83,138.83,138.821,138.821,88900002.0
2005-11-14 23:14:00,138.815,138.83,138.814,138.814,89000002.0
2005-11-14 23:15:00,138.813,138.821,138.813,138.819,99000001.0
2005-11-14 23:16:00,138.835,138.853,138.816,138.851,77600000.0
2005-11-14 23:17:00,138.82,138.825,138.82,138.825,44399999.0
2005-11-14 23:18:00,138.824,138.831,138.824,138.831,17600000.0
2005-11-14 23:19:00,138.832,138.836,138.831,138.832,170999997.0
2005-11-14 23:20:00,138.835,138.835,138.825,138.825,55700000.0
2005-11-14 23:21:00,138.833,138.843,138.833,138.843,88300002.0
2005-11-14 23:22:00,138.85,138.857,138.842,138.857,145699999.0
2005-11-14 23:23:00,138.859,138.862,138.85,138.851,77800001.0
2005-11-14 23:24:00,138.845,138.859,138.845,138.857,75099999.0
2005-11-14 23:25:00,138.854,138.858,138.852,138.858,27200000.0
2005-11-14 23:26:00,138.86,138.866,138.846,138.846,115799999.0
2005-11-14 23:27:00,138.854,138.854,138.851,138.851,27200000.0
2005-11-14 23:28:00,138.855,138.855,138.846,138.846,53100000.0
2005-11-14 23:29:00,138.848,138.862,138.848,138.862,162199999.0
2005-11-14 23:30:00,138.862,138.862,138.847,138.847,105299999.0
2005-11-14 23:31:00,138.847,138.85,138.841,138.849,60799999.0
2005-11-14 23:32:00,138.847,138.852,138.847,138.849,129599997.0
2005-11-14 23:33:00,138.845,138.855,138.845,138.855,76099999.0
2005-11-14 23:34:00,138.857,138.861,138.85,138.85,44899999.0
2005-11-14 23:35:00,138.856,138.863,138.851,138.863,73199999.0
2005-11-14 23:36:00,138.859,138.869,138.853,138.853,100399998.0
2005-11-14 23:37:00,138.85,138.855,138.845,138.855,44300000.0
2005-11-14 23:38:00,138.853,138.869,138.853,138.855,118999999.0
2005-11-14 23:39:00,138.857,138.868,138.847,138.868,18800000.0
2005-11-14 23:40:00,138.85,138.853,138.845,138.85,72800000.0
2005-11-14 23:41:00,138.839,138.855,138.839,138.855,64899998.0
2005-11-14 23:42:00,138.865,138.87,138.845,138.845,73700002.0
2005-11-14 23:43:00,138.84,138.84,138.84,138.84,8000000.0
2005-11-14 23:44:00,138.835,138.845,138.835,138.842,134600000.0
2005-11-14 23:45:00,138.84,138.85,138.839,138.85,119899997.0
2005-11-14 23:46:00,138.853,138.856,138.853,138.854,51100000.0
2005-11-14 23:47:00,138.857,138.859,138.851,138.851,66300000.0
2005-11-14 23:48:00,138.847,138.852,138.837,138.848,94500000.0
2005-11-14 23:49:00,138.847,138.847,138.839,138.839,33300000.0
2005-11-14 23:50:00,138.85,138.85,138.833,138.845,92300000.0
2005-11-14 23:51:00,138.844,138.848,138.835,138.835,204900007.0
2005-11-14 23:52:00,138.835,138.843,138.83,138.834,98299999.0
2005-11-14 23:53:00,138.846,138.848,138.835,138.848,131000000.0
2005-11-14 23:54:00,138.855,138.856,138.845,138.856,46000001.0
2005-11-14 23:55:00,138.853,138.853,138.84,138.84,34400000.0
2005-11-14 23:56:00,138.847,138.851,138.83,138.838,200299998.0
2005-11-14 23:57:00,138.828,138.831,138.809,138.822,203900000.0
2005-11-14 23:58:00,138.817,138.823,138.812,138.82,83200000.0
2005-11-14 23:59:00,138.82,138.825,138.817,138.825,113899999.0
2005-11-15 00:00:00,138.832,138.862,138.811,138.848,94199998.0
2005-11-15 00:01:00,138.828,138.844,138.802,138.82,107200002.0
2005-11-15 00:02:00,138.791,138.822,138.789,138.805,117800001.0
2005-11-15 00:03:00,138.786,138.806,138.767,138.796,61600000.0
2005-11-15 00:04:00,138.788,138.85,138.773,138.85,96299998.0
2005-11-15 00:05:00,138.863,138.875,138.819,138.863,137200002.0
2005-11-15 00:06:00,138.88,138.893,138.861,138.864,58300000.0
2005-11-15 00:07:00,138.85,138.864,138.818,138.839,97200000.0
2005-11-15 00:08:00,138.783,138.862,138.783,138.854,124899999.0
2005-11-15 00:09:00,138.855,138.883,138.844,138.862,176400000.0
2005-11-15 00:10:00,138.84,138.882,138.83,138.861,110200001.0
2005-11-15 00:11:00,138.842,138.854,138.833,138.849,71300000.0
2005-11-15 00:12:00,138.821,138.867,138.821,138.848,83999999.0
2005-11-15 00:13:00,138.847,138.859,138.813,138.819,98199997.0
2005-11-15 00:14:00,138.81,138.845,138.797,138.845,123300001.0
2005-11-15 00:15:00,138.844,138.844,138.794,138.813,175700003.0
2005-11-15 00:16:00,138.823,138.844,138.811,138.833,163400000.0
2005-11-15 00:17:00,138.818,138.845,138.81,138.835,81499999.0
2005-11-15 00:18:00,138.797,138.874,138.797,138.868,66500001.0
2005-11-15 00:19:00,138.873,138.878,138.842,138.86,77199999.0
2005-11-15 00:20:00,138.839,138.896,138.839,138.892,79199999.0
2005-11-15 00:21:00,138.894,138.905,138.865,138.867,77100001.0
2005-11-15 00:22:00,138.862,138.881,138.851,138.862,34800000.0
2005-11-15 00:23:00,138.883,138.887,138.847,138.879,149400003.0
2005-11-15 00:24:00,138.832,138.891,138.832,138.886,169200000.0
2005-11-15 00:25:00,138.875,138.881,138.858,138.871,100400001.0
2005-11-15 00:26:00,138.82,138.821,138.815,138.815,67800001.0
2005-11-15 00:27:00,138.813,138.827,138.813,138.825,124299997.0
2005-11-15 00:28:00,138.811,138.833,138.811,138.815,97599997.0
2005-11-15 00:29:00,138.851,138.857,138.848,138.852,72300000.0
2005-11-15 00:30:00,138.85,138.85,138.836,138.847,113199999.0
2005-11-15 00:31:00,138.837,138.852,138.836,138.842,107000000.0
2005-11-15 00:33:00,138.82,138.82,138.82,138.82,101000000.0
2005-11-15 00:34:00,138.852,138.864,138.852,138.854,101000000.0
2005-11-15 00:35:00,138.841,138.861,138.839,138.861,108399999.0
2005-11-15 00:36:00,138.859,138.859,138.848,138.853,37900000.0
2005-11-15 00:37:00,138.865,138.875,138.862,138.875,68100001.0
2005-11-15 00:38:00,138.865,138.869,138.852,138.859,136499996.0
2005-11-15 00:39:00,138.868,138.874,138.866,138.87,37900000.0
2005-11-15 00:40:00,138.853,138.853,138.833,138.84,47200000.0
2005-11-15 00:41:00,138.85,138.855,138.85,138.85,44800000.0
2005-11-15 00:42:00,138.848,138.866,138.848,138.866,114299998.0
2005-11-15 00:43:00,138.872,138.872,138.854,138.858,180500003.0
2005-11-15 00:44:00,138.871,138.878,138.867,138.878,91800001.0
2005-11-15 00:45:00,138.883,138.89,138.881,138.881,65600001.0
2005-11-15 00:46:00,138.878,138.878,138.872,138.872,118199997.0
2005-11-15 00:47:00,138.887,138.902,138.887,138.897,124899997.0
2005-11-15 00:48:00,138.899,138.903,138.887,138.903,81199999.0
2005-11-15 00:49:00,138.892,138.907,138.889,138.907,75200000.0
2005-11-15 00:50:00,138.902,138.912,138.902,138.904,17000000.0
2005-11-15 00:51:00,138.907,138.907,138.892,138.892,107399999.0
2005-11-15 00:52:00,138.89,138.902,138.887,138.89,54000000.0
2005-11-15 00:53:00,138.883,138.883,138.88,138.88,23200000.0
2005-11-15 00:54:00,138.88,138.885,138.875,138.88,72099999.0
2005-11-15 00:55:00,138.878,138.905,138.873,138.873,278699997.0
2005-11-15 00:56:00,138.842,138.851,138.84,138.848,135099998.0
2005-11-15 00:57:00,138.849,138.863,138.845,138.863,59900000.0
2005-11-15 00:58:00,138.863,138.863,138.834,138.834,113500002.0
2005-11-15 00:59:00,138.828,138.846,138.824,138.845,52000000.0
2005-11-15 01:00:00,138.835,138.842,138.825,138.825,69100000.0
2005-11-15 01:01:00,138.823,138.846,138.823,138.846,56599999.0
2005-11-15 01:02:00,138.848,138.848,138.827,138.834,107100000.0
2005-11-15 01:03:00,138.827,138.839,138.823,138.83,86299999.0
2005-11-15 01:04:00,138.821,138.838,138.821,138.838,207300000.0
2005-11-15 01:05:00,138.836,138.841,138.829,138.835,133800004.0
2005-11-15 01:06:00,138.843,138.846,138.833,138.838,64799999.0
2005-11-15 01:07:00,138.84,138.84,138.835,138.84,71100000.0
2005-11-15 01:08:00,138.817,138.843,138.817,138.837,107600001.0
2005-11-15 01:09:00,138.839,138.85,138.824,138.85,49400000.0
2005-11-15 01:10:00,138.855,138.86,138.839,138.842,100099999.0
2005-11-15 01:11:00,138.838,138.845,138.837,138.84,75699999.0
2005-11-15 01:12:00,138.855,138.855,138.845,138.85,140100002.0
2005-11-15 01:13:00,138.848,138.849,138.842,138.849,86799998.0
2005-11-15 01:14:00,138.845,138.846,138.832,138.832,28800000.0
2005-11-15 01:15:00,138.842,138.842,138.829,138.829,97700000.0
2005-11-15 01:16:00,138.835,138.835,138.825,138.835,148599999.0
2005-11-15 01:17:00,138.833,138.862,138.829,138.829,99799999.0
2005-11-15 01:18:00,138.831,138.831,138.821,138.821,78400000.0
2005-11-15 01:19:00,138.82,138.82,138.815,138.815,67000001.0
2005-11-15 01:20:00,138.833,138.85,138.83,138.85,91400001.0
2005-11-15 01:21:00,138.84,138.842,138.829,138.836,103099998.0
2005-11-15 01:22:00,138.835,138.846,138.832,138.832,107800002.0
2005-11-15 01:23:00,138.822,138.84,138.822,138.831,112800000.0
2005-11-15 01:24:00,138.827,138.838,138.812,138.812,81500001.0
2005-11-15 01:25:00,138.816,138.816,138.812,138.812,15200000.0
2005-11-15 01:26:00,138.806,138.824,138.804,138.82,143600001.0
2005-11-15 01:27:00,138.822,138.822,138.812,138.817,81600000.0
2005-11-15 01:28:00,138.818,138.825,138.817,138.825,70099999.0
2005-11-15 01:29:00,138.825,138.825,138.817,138.823,149400001.0
2005-11-15 01:30:00,138.823,138.836,138.819,138.825,72099999.0
2005-11-15 01:31:00,138.822,138.832,138.822,138.827,108699998.0
2005-11-15 01:32:00,138.817,138.825,138.815,138.825,58499999.0
2005-11-15 01:33:00,138.82,138.825,138.815,138.82,96499999.0
2005-11-15 01:34:00,138.824,138.824,138.8,138.808,127099998.0
2005-11-15 01:35:00,138.81,138.813,138.796,138.809,112100000.0
2005-11-15 01:36:00,138.81,138.835,138.81,138.825,57800000.0
2005-11-15 01:37:00,138.832,138.845,138.832,138.84,86000000.0
2005-11-15 01:38:00,138.838,138.841,138.831,138.838,117599997.0
2005-11-15 01:39:00,138.84,138.84,138.817,138.836,43100000.0
2005-11-15 01:40:00,138.839,138.839,138.822,138.824,195299997.0
2005-11-15 01:41:00,138.818,138.837,138.815,138.823,140800004.0
2005-11-15 01:42:00,138.825,138.825,138.815,138.82,170499998.0
2005-11-15 01:43:00,138.808,138.814,138.805,138.809,37600000.0
2005-11-15 01:44:00,138.809,138.819,138.806,138.811,129099999.0
2005-11-15 01:45:00,138.819,138.846,138.819,138.846,38400000.0
2005-11-15 01:46:00,138.845,138.852,138.845,138.85,58299999.0
2005-11-15 01:47:00,138.847,138.865,138.847,138.856,146699997.0
2005-11-15 01:48:00,138.848,138.856,138.843,138.843,79499999.0
2005-11-15 01:49:00,138.834,138.855,138.834,138.855,95599997.0
2005-11-15 01:50:00,138.849,138.858,138.844,138.85,69600000.0
2005-11-15 01:51:00,138.848,138.854,138.843,138.843,39899999.0
2005-11-15 01:52:00,138.849,138.849,138.838,138.847,81600001.0
2005-11-15 01:53:00,138.846,138.862,138.844,138.86,96799999.0
2005-11-15 01:54:00,138.866,138.869,138.849,138.849,83100000.0
2005-11-15 01:55:00,138.867,138.874,138.856,138.874,91500000.0
2005-11-15 01:56:00,138.872,138.887,138.871,138.887,210500000.0
2005-11-15 01:57:00,138.883,138.883,138.863,138.863,47600000.0
2005-11-15 01:58:00,138.869,138.889,138.862,138.88,101599999.0
2005-11-15 01:59:00,138.875,138.879,138.868,138.875,27500000.0
2005-11-15 02:00:00,138.876,138.887,138.876,138.883,90900002.0
2005-11-15 02:01:00,138.881,138.881,138.858,138.862,138100001.0
2005-11-15 02:02:00,138.869,138.872,138.861,138.87,140700001.0
2005-11-15 02:03:00,138.877,138.881,138.865,138.881,103499999.0
2005-11-15 02:04:00,138.861,138.873,138.855,138.873,98900002.0
2005-11-15 02:05:00,138.869,138.869,138.845,138.845,138799996.0
2005-11-15 02:06:00,138.853,138.86,138.834,138.84,60800000.0
2005-11-15 02:07:00,138.844,138.867,138.844,138.847,147799999.0
2005-11-15 02:08:00,138.85,138.855,138.848,138.848,71700001.0
2005-11-15 02:09:00,138.859,138.87,138.856,138.86,121699999.0
2005-11-15 02:10:00,138.86,138.864,138.849,138.852,44300000.0
2005-11-15 02:11:00,138.85,138.855,138.848,138.855,99100002.0
2005-11-15 02:12:00,138.865,138.874,138.857,138.874,62900000.0
2005-11-15 02:13:00,138.879,138.879,138.87,138.87,115800002.0
2005-11-15 02:14:00,138.863,138.874,138.838,138.838,164900002.0
2005-11-15 02:15:00,138.852,138.872,138.844,138.872,123699999.0
2005-11-15 02:16:00,138.89,138.916,138.89,138.91,75399999.0
2005-11-15 02:17:00,138.906,138.917,138.901,138.901,70700001.0
2005-11-15 02:18:00,138.907,138.921,138.904,138.917,111300002.0
2005-11-15 02:19:00,138.915,138.927,138.915,138.927,67499999.0
2005-11-15 02:20:00,138.921,138.921,138.905,138.906,44000001.0
2005-11-15 02:21:00,138.911,138.925,138.904,138.919,89599999.0
2005-11-15 02:22:00,138.907,138.915,138.902,138.91,136200000.0
2005-11-15 02:23:00,138.903,138.914,138.891,138.908,51799999.0
2005-11-15 02:24:00,138.92,138.925,138.915,138.925,71100000.0
2005-11-15 02:25:00,138.915,138.927,138.915,138.927,120300001.0
2005-11-15 02:26:00,138.922,138.922,138.907,138.912,66800000.0
2005-11-15 02:27:00,138.915,138.925,138.915,138.925,44000000.0
2005-11-15 02:28:00,138.921,138.921,138.91,138.916,63100000.0
2005-11-15 02:29:00,138.917,138.937,138.917,138.937,139000000.0
2005-11-15 02:30:00,138.942,138.948,138.93,138.93,70699999.0
2005-11-15 02:31:00,138.934,138.95,138.934,138.943,60099999.0
2005-11-15 02:32:00,138.914,138.924,138.909,138.911,37900000.0
2005-11-15 02:33:00,138.911,138.915,138.894,138.895,33900000.0
2005-11-15 02:34:00,138.887,138.908,138.887,138.908,72000000.0
2005-11-15 02:35:00,138.903,138.907,138.897,138.907,22600000.0
2005-11-15 02:36:00,138.892,138.896,138.877,138.887,129700001.0
2005-11-15 02:37:00,138.886,138.886,138.865,138.865,72700000.0
2005-11-15 02:38:00,138.871,138.877,138.862,138.869,36900000.0
2005-11-15 02:39:00,138.858,138.872,138.851,138.868,100099998.0
2005-11-15 02:40:00,138.88,138.88,138.875,138.88,57400000.0
2005-11-15 02:41:00,138.881,138.885,138.872,138.879,87800000.0
2005-11-15 02:42:00,138.874,138.891,138.874,138.888,58000002.0
2005-11-15 02:43:00,138.884,138.887,138.884,138.887,51000000.0
2005-11-15 02:44:00,138.896,138.896,138.875,138.891,118700001.0
2005-11-15 02:45:00,138.897,138.897,138.883,138.883,54000000.0
2005-11-15 02:46:00,138.887,138.899,138.887,138.893,79900000.0
2005-11-15 02:47:00,138.896,138.896,138.867,138.884,171900001.0
2005-11-15 02:48:00,138.888,138.903,138.886,138.903,63700000.0
2005-11-15 02:49:00,138.909,138.93,138.899,138.93,108900000.0
2005-11-15 02:50:00,138.929,138.934,138.906,138.906,68500000.0
2005-11-15 02:51:00,138.897,138.909,138.889,138.892,80799999.0
2005-11-15 02:52:00,138.902,138.917,138.902,138.917,44200000.0
2005-11-15 02:53:00,138.909,138.909,138.897,138.902,64699999.0
2005-11-15 02:54:00,138.905,138.915,138.905,138.91,28800000.0
2005-11-15 02:55:00,138.9,138.913,138.896,138.911,82599999.0
2005-11-15 02:56:00,138.908,138.911,138.898,138.904,159400000.0
2005-11-15 02:57:00,138.909,138.918,138.896,138.896,140700003.0
2005-11-15 02:58:00,138.903,138.907,138.903,138.903,110999999.0
2005-11-15 02:59:00,138.9,138.909,138.896,138.904,99600000.0
2005-11-15 03:00:00,138.921,138.928,138.917,138.917,28100000.0
2005-11-15 03:01:00,138.92,138.92,138.904,138.914,67500000.0
2005-11-15 03:02:00,138.912,138.919,138.903,138.909,85500002.0
2005-11-15 03:03:00,138.915,138.926,138.915,138.926,74100001.0
2005-11-15 03:04:00,138.917,138.917,138.9,138.909,83100000.0
2005-11-15 03:05:00,138.909,138.909,138.896,138.907,65000000.0
2005-11-15 03:06:00,138.905,138.905,138.89,138.902,67200001.0
2005-11-15 03:07:00,138.909,138.913,138.899,138.908,60300000.0
2005-11-15 03:08:00,138.901,138.904,138.901,138.904,12800000.0
2005-11-15 03:09:00,138.9,138.9,138.888,138.888,57599999.0
2005-11-15 03:10:00,138.897,138.897,138.896,138.896,28800000.0
2005-11-15 03:11:00,138.907,138.914,138.903,138.914,73300000.0
2005-11-15 03:12:00,138.908,138.908,138.886,138.892,143900002.0
2005-11-15 03:13:00,138.902,138.904,138.893,138.893,35200000.0
2005-11-15 03:14:00,138.884,138.902,138.881,138.887,158999996.0
2005-11-15 03:15:00,138.886,138.886,138.884,138.884,17600000.0
2005-11-15 03:16:00,138.882,138.891,138.88,138.888,167000004.0
2005-11-15 03:17:00,138.895,138.895,138.885,138.892,96899999.0
2005-11-15 03:18:00,138.888,138.895,138.881,138.895,97200002.0
2005-11-15 03:19:00,138.893,138.897,138.89,138.892,53100000.0
2005-11-15 03:20:00,138.886,138.893,138.88,138.884,91800000.0
2005-11-15 03:21:00,138.89,138.89,138.869,138.89,81000000.0
2005-11-15 03:22:00,138.89,138.89,138.88,138.89,130800002.0
2005-11-15 03:23:00,138.887,138.892,138.869,138.869,59300000.0
2005-11-15 03:24:00,138.877,138.891,138.862,138.868,67400000.0
2005-11-15 03:25:00,138.872,138.885,138.869,138.874,98400001.0
2005-11-15 03:26:00,138.873,138.875,138.863,138.87,119999999.0
2005-11-15 03:27:00,138.868,138.87,138.862,138.862,47900000.0
2005-11-15 03:28:00,138.862,138.862,138.858,138.858,11200000.0
2005-11-15 03:29:00,138.849,138.849,138.842,138.842,117100000.0
2005-11-15 03:30:00,138.84,138.857,138.84,138.854,48100000.0
2005-11-15 03:31:00,138.863,138.867,138.859,138.862,95800002.0
2005-11-15 03:32:00,138.869,138.869,138.86,138.86,143699998.0
2005-11-15 03:33:00,138.86,138.864,138.844,138.844,138099998.0
2005-11-15 03:34:00,138.847,138.855,138.847,138.85,21800000.0
2005-11-15 03:35:00,138.858,138.864,138.845,138.845,64600000.0
2005-11-15 03:36:00,138.849,138.861,138.849,138.861,20000000.0
2005-11-15 03:37:00,138.86,138.865,138.86,138.865,14400000.0
2005-11-15 03:38:00,138.863,138.871,138.858,138.862,43000000.0
2005-11-15 03:39:00,138.867,138.874,138.861,138.874,39399999.0
2005-11-15 03:40:00,138.866,138.872,138.857,138.872,44500000.0
2005-11-15 03:41:00,138.87,138.87,138.868,138.87,138999997.0
2005-11-15 03:42:00,138.872,138.872,138.854,138.868,63500000.0
2005-11-15 03:43:00,138.874,138.874,138.871,138.871,12000000.0
2005-11-15 03:44:00,138.872,138.872,138.856,138.861,68299999.0
2005-11-15 03:45:00,138.865,138.876,138.855,138.866,125600000.0
2005-11-15 03:46:00,138.862,138.87,138.862,138.868,37999999.0
2005-11-15 03:47:00,138.863,138.871,138.849,138.852,74300000.0
2005-11-15 03:48:00,138.845,138.858,138.845,138.855,134999999.0
2005-11-15 03:49:00,138.848,138.854,138.839,138.854,111000000.0
2005-11-15 03:50:00,138.855,138.861,138.845,138.845,24300000.0
2005-11-15 03:51:00,138.852,138.859,138.836,138.836,121700001.0
2005-11-15 03:52:00,138.843,138.847,138.842,138.842,38600000.0
2005-11-15 03:53:00,138.835,138.848,138.835,138.84,106200001.0
2005-11-15 03:54:00,138.84,138.852,138.84,138.849,88699998.0
2005-11-15 03:55:00,138.838,138.842,138.838,138.842,6900000.0
2005-11-15 03:56:00,138.837,138.847,138.837,138.847,31100000.0
2005-11-15 03:57:00,138.855,138.855,138.845,138.855,48400000.0
2005-11-15 03:58:00,138.857,138.859,138.856,138.857,123900000.0
2005-11-15 03:59:00,138.855,138.86,138.855,138.86,92699998.0
2005-11-15 04:00:00,138.854,138.88,138.85,138.88,113999998.0
2005-11-15 04:01:00,138.886,138.887,138.876,138.887,80700001.0
2005-11-15 04:02:00,138.89,138.89,138.887,138.89,32300001.0
2005-11-15 04:03:00,138.892,138.892,138.878,138.882,132800005.0
2005-11-15 04:04:00,138.887,138.889,138.878,138.887,28200000.0
2005-11-15 04:05:00,138.881,138.899,138.881,138.895,118900000.0
2005-11-15 04:06:00,138.892,138.893,138.883,138.89,79199998.0
2005-11-15 04:07:00,138.897,138.898,138.891,138.893,87500000.0
2005-11-15 04:08:00,138.895,138.895,138.885,138.89,47500000.0
2005-11-15 04:09:00,138.888,138.912,138.888,138.908,159000000.0
2005-11-15 04:10:00,138.91,138.91,138.905,138.91,29600000.0
2005-11-15 04:11:00,138.904,138.908,138.899,138.908,97100002.0
2005-11-15 04:12:00,138.906,138.921,138.906,138.915,72600000.0
2005-11-15 04:13:00,138.92,138.923,138.92,138.92,87300000.0
2005-11-15 04:14:00,138.922,138.925,138.92,138.925,37299999.0
2005-11-15 04:15:00,138.923,138.926,138.918,138.918,82299999.0
2005-11-15 04:16:00,138.916,138.923,138.91,138.91,94700002.0
2005-11-15 04:17:00,138.918,138.92,138.91,138.92,33300000.0
2005-11-15 04:18:00,138.918,138.928,138.918,138.927,20500000.0
2005-11-15 04:19:00,138.932,138.935,138.927,138.93,68000000.0
2005-11-15 04:20:00,138.932,138.932,138.916,138.92,38000000.0
2005-11-15 04:21:00,138.928,138.928,138.919,138.928,152599996.0
2005-11-15 04:22:00,138.927,138.935,138.916,138.922,80900000.0
2005-11-15 04:23:00,138.919,138.931,138.919,138.931,37900001.0
2005-11-15 04:24:00,138.93,138.93,138.93,138.93,41099999.0
2005-11-15 04:25:00,138.925,138.938,138.925,138.935,91899997.0
2005-11-15 04:26:00,138.937,138.939,138.929,138.936,43900001.0
2005-11-15 04:27:00,138.94,138.94,138.925,138.94,32700000.0
2005-11-15 04:28:00,138.94,138.945,138.935,138.94,99400000.0
2005-11-15 04:29:00,138.934,138.938,138.929,138.929,144100003.0
2005-11-15 04:30:00,138.935,138.935,138.925,138.928,96400000.0
2005-11-15 04:31:00,138.915,138.925,138.915,138.92,89099998.0
2005-11-15 04:32:00,138.925,138.925,138.915,138.925,74000000.0
2005-11-15 04:33:00,138.925,138.925,138.915,138.918,117099999.0
2005-11-15 04:34:00,138.925,138.925,138.92,138.92,45599999.0
2005-11-15 04:35:00,138.92,138.92,138.92,138.92,18400000.0
2005-11-15 04:36:00,138.923,138.929,138.92,138.92,104799998.0
2005-11-15 04:37:00,138.922,138.93,138.922,138.922,49199998.0
2005-11-15 04:38:00,138.928,138.93,138.921,138.921,96000001.0
2005-11-15 04:39:00,138.922,138.934,138.92,138.925,48399999.0
2005-11-15 04:40:00,138.933,138.933,138.924,138.933,123900001.0
2005-11-15 04:41:00,138.934,138.934,138.921,138.927,75200001.0
2005-11-15 04:42:00,138.919,138.929,138.919,138.921,191300004.0
2005-11-15 04:43:00,138.918,138.918,138.91,138.91,104100001.0
2005-11-15 04:44:00,138.916,138.926,138.909,138.926,20500000.0
2005-11-15 04:45:00,138.923,138.939,138.923,138.924,134700002.0
2005-11-15 04:46:00,138.94,138.949,138.939,138.939,122099999.0
2005-11-15 04:47:00,138.94,138.94,138.923,138.934,130299999.0
2005-11-15 04:48:00,138.931,138.938,138.923,138.923,55300000.0
2005-11-15 04:49:00,138.928,138.928,138.918,138.928,99600000.0
2005-11-15 04:50:00,138.925,138.925,138.909,138.912,110000002.0
2005-11-15 04:51:00,138.924,138.934,138.901,138.908,128000000.0
2005-11-15 04:52:00,138.887,138.888,138.878,138.888,46500000.0
2005-11-15 04:53:00,138.89,138.89,138.874,138.874,42400000.0
2005-11-15 04:54:00,138.881,138.888,138.881,138.886,103300001.0
2005-11-15 04:55:00,138.887,138.89,138.887,138.89,113300000.0
2005-11-15 04:56:00,138.884,138.884,138.866,138.866,121199999.0
2005-11-15 04:57:00,138.864,138.874,138.864,138.87,87099998.0
2005-11-15 04:58:00,138.873,138.886,138.873,138.882,73199999.0
2005-11-15 04:59:00,138.877,138.885,138.877,138.88,134900001.0
2005-11-15 05:00:00,138.88,138.885,138.873,138.877,168499995.0
2005-11-15 05:01:00,138.876,138.889,138.876,138.886,84400000.0
2005-11-15 05:02:00,138.9,138.905,138.894,138.902,110399998.0
2005-11-15 05:03:00,138.901,138.901,138.879,138.879,83100002.0
2005-11-15 05:04:00,138.877,138.897,138.877,138.897,126300001.0
2005-11-15 05:05:00,138.901,138.919,138.901,138.919,17600000.0
2005-11-15 05:06:00,138.916,138.925,138.915,138.915,91999999.0
2005-11-15 05:07:00,138.907,138.915,138.907,138.913,38899999.0
2005-11-15 05:08:00,138.915,138.927,138.915,138.927,28800000.0
2005-11-15 05:09:00,138.933,138.933,138.921,138.927,40300000.0
2005-11-15 05:10:00,138.92,138.92,138.915,138.918,47900000.0
2005-11-15 05:11:00,138.922,138.922,138.9,138.921,100500002.0
2005-11-15 05:12:00,138.92,138.931,138.92,138.927,74299999.0
2005-11-15 05:13:00,138.938,138.938,138.932,138.933,60699998.0
2005-11-15 05:14:00,138.933,138.933,138.921,138.921,164200003.0
2005-11-15 05:15:00,138.931,138.934,138.931,138.932,36800000.0
2005-11-15 05:16:00,138.936,138.948,138.934,138.945,63600001.0
2005-11-15 05:17:00,138.928,138.955,138.928,138.945,109000002.0
2005-11-15 05:18:00,138.952,138.952,138.944,138.952,53799999.0
2005-11-15 05:19:00,138.952,138.952,138.936,138.936,24600000.0
2005-11-15 05:20:00,138.945,138.945,138.935,138.94,113700001.0
2005-11-15 05:21:00,138.916,138.95,138.899,138.93,48400000.0
2005-11-15 05:22:00,138.941,138.952,138.941,138.95,63500000.0
2005-11-15 05:23:00,138.942,138.955,138.942,138.955,82200000.0
2005-11-15 05:24:00,138.954,138.954,138.946,138.946,38399999.0
2005-11-15 05:25:00,138.958,138.958,138.955,138.955,23500000.0
2005-11-15 05:26:00,138.96,138.96,138.955,138.957,36800000.0
2005-11-15 05:27:00,138.957,138.957,138.944,138.953,84199999.0
2005-11-15 05:28:00,138.958,138.963,138.949,138.963,67400001.0
2005-11-15 05:29:00,138.964,138.964,138.947,138.957,63500000.0
2005-11-15 05:30:00,138.948,138.948,138.948,138.948,19200000.0
2005-11-15 05:31:00,138.95,138.95,138.95,138.95,4800000.0
2005-11-15 05:32:00,138.95,138.95,138.942,138.942,20900000.0
2005-11-15 05:33:00,138.957,138.958,138.95,138.958,38900000.0
2005-11-15 05:34:00,138.962,138.962,138.952,138.952,91299999.0
2005-11-15 05:35:00,138.95,138.955,138.95,138.955,9600000.0
2005-11-15 05:36:00,138.945,138.955,138.945,138.955,31500001.0
2005-11-15 05:37:00,138.919,138.929,138.912,138.919,147400000.0
2005-11-15 05:38:00,138.944,138.944,138.92,138.925,83700001.0
2005-11-15 05:39:00,138.927,138.936,138.919,138.923,69000001.0
2005-11-15 05:40:00,138.921,138.942,138.919,138.942,216500003.0
2005-11-15 05:41:00,138.937,138.937,138.925,138.925,90699999.0
2005-11-15 05:42:00,138.928,138.928,138.928,138.928,4800000.0
2005-11-15 05:43:00,138.935,138.935,138.925,138.925,69999998.0
2005-11-15 05:44:00,138.927,138.947,138.927,138.947,73200000.0
2005-11-15 05:45:00,138.948,138.959,138.943,138.959,56000000.0
2005-11-15 05:46:00,138.947,138.947,138.925,138.932,55200000.0
2005-11-15 05:47:00,138.933,138.95,138.933,138.947,104599996.0
2005-11-15 05:48:00,138.949,138.951,138.937,138.948,132200000.0
2005-11-15 05:49:00,138.951,138.951,138.935,138.944,106300000.0
2005-11-15 05:50:00,138.948,138.948,138.942,138.942,33600000.0
2005-11-15 05:51:00,138.94,138.947,138.94,138.947,52799999.0
2005-11-15 05:52:00,138.945,138.96,138.945,138.949,98300001.0
2005-11-15 05:53:00,138.95,138.955,138.945,138.947,120599999.0
2005-11-15 05:54:00,138.947,138.947,138.943,138.943,44000000.0
2005-11-15 05:55:00,138.95,138.955,138.945,138.95,66400000.0
2005-11-15 05:56:00,138.95,138.95,138.95,138.95,18700001.0
2005-11-15 05:57:00,138.95,138.95,138.95,138.95,6600000.0
2005-11-15 05:58:00,138.954,138.963,138.949,138.953,70400002.0
2005-11-15 05:59:00,138.948,138.96,138.948,138.958,156700000.0
2005-11-15 06:00:00,138.951,138.958,138.946,138.958,62100000.0
2005-11-15 06:01:00,138.96,138.967,138.96,138.965,38400000.0
2005-11-15 06:02:00,138.962,138.962,138.955,138.958,107800002.0
2005-11-15 06:03:00,138.962,138.97,138.962,138.965,107799998.0
2005-11-15 06:04:00,138.957,138.964,138.957,138.957,35200000.0
2005-11-15 06:05:00,138.965,138.965,138.952,138.965,41600000.0
2005-11-15 06:06:00,138.958,138.965,138.951,138.953,74199999.0
2005-11-15 06:07:00,138.946,138.96,138.944,138.948,76600000.0
2005-11-15 06:08:00,138.961,138.961,138.949,138.96,64999998.0
2005-11-15 06:09:00,138.957,138.965,138.955,138.96,74499998.0
2005-11-15 06:10:00,138.956,138.956,138.941,138.945,87100001.0
2005-11-15 06:11:00,138.952,138.959,138.919,138.935,137399999.0
2005-11-15 06:12:00,138.93,138.937,138.911,138.936,147400001.0
2005-11-15 06:13:00,138.93,138.937,138.922,138.926,60000001.0
2005-11-15 06:14:00,138.94,138.947,138.94,138.94,113000003.0
2005-11-15 06:15:00,138.938,138.953,138.938,138.947,40000000.0
2005-11-15 06:16:00,138.948,138.948,138.937,138.941,72300000.0
2005-11-15 06:17:00,138.948,138.96,138.94,138.96,120599998.0
2005-11-15 06:18:00,138.961,138.974,138.945,138.955,206700000.0
2005-11-15 06:19:00,138.961,138.961,138.929,138.936,127100003.0
2005-11-15 06:20:00,138.929,138.941,138.929,138.941,51800001.0
2005-11-15 06:21:00,138.936,138.936,138.934,138.934,42300000.0
2005-11-15 06:22:00,138.926,138.937,138.926,138.937,79600000.0
2005-11-15 06:23:00,138.941,138.941,138.917,138.922,171099999.0
2005-11-15 06:24:00,138.922,138.923,138.921,138.922,64799999.0
2005-11-15 06:25:00,138.927,138.931,138.92,138.93,95500002.0
2005-11-15 06:26:00,138.927,138.927,138.915,138.915,40800000.0
2005-11-15 06:27:00,138.919,138.93,138.919,138.927,37600000.0
2005-11-15 06:28:00,138.927,138.933,138.915,138.922,143400001.0
2005-11-15 06:29:00,138.926,138.926,138.924,138.924,9600000.0
2005-11-15 06:30:00,138.923,138.928,138.922,138.922,26400000.0
2005-11-15 06:31:00,138.932,138.939,138.932,138.939,50500001.0
2005-11-15 06:32:00,138.928,138.937,138.923,138.923,99200001.0
2005-11-15 06:33:00,138.928,138.94,138.927,138.937,105100000.0
2005-11-15 06:34:00,138.941,138.948,138.928,138.928,56800000.0
2005-11-15 06:35:00,138.932,138.933,138.926,138.928,76699999.0
2005-11-15 06:36:00,138.93,138.935,138.925,138.931,90200000.0
2005-11-15 06:37:00,138.948,138.951,138.944,138.944,44000000.0
2005-11-15 06:38:00,138.95,138.95,138.942,138.945,33900000.0
2005-11-15 06:39:00,138.952,138.952,138.939,138.947,82099998.0
2005-11-15 06:40:00,138.945,138.955,138.945,138.945,176299998.0
2005-11-15 06:41:00,138.944,138.948,138.939,138.943,99800000.0
2005-11-15 06:42:00,138.94,138.945,138.935,138.938,64099999.0
2005-11-15 06:43:00,138.94,138.94,138.935,138.935,88000000.0
2005-11-15 06:44:00,138.945,138.945,138.935,138.935,41200000.0
2005-11-15 06:45:00,138.94,138.94,138.935,138.935,44100001.0
2005-11-15 06:46:00,138.937,138.945,138.926,138.926,111400001.0
2005-11-15 06:47:00,138.934,138.936,138.934,138.936,20800000.0
2005-11-15 06:48:00,138.939,138.939,138.924,138.929,41500000.0
2005-11-15 06:49:00,138.933,138.946,138.927,138.941,57500000.0
2005-11-15 06:50:00,138.947,138.949,138.93,138.949,123599999.0
2005-11-15 06:51:00,138.949,138.95,138.939,138.942,57400001.0
2005-11-15 06:52:00,138.94,138.957,138.939,138.939,108299998.0
2005-11-15 06:53:00,138.941,138.941,138.939,138.939,17600000.0
2005-11-15 06:54:00,138.937,138.945,138.935,138.935,54100000.0
2005-11-15 06:55:00,138.935,138.945,138.935,138.938,164900001.0
2005-11-15 06:56:00,138.943,138.943,138.928,138.931,201799996.0
2005-11-15 06:57:00,138.933,138.936,138.928,138.931,76299999.0
2005-11-15 06:58:00,138.93,138.935,138.927,138.935,185100003.0
2005-11-15 06:59:00,138.935,138.935,138.925,138.93,94400001.0
2005-11-15 07:00:00,138.938,138.949,138.932,138.94,79700000.0
2005-11-15 07:01:00,138.94,138.947,138.936,138.947,98500001.0
2005-11-15 07:02:00,138.948,138.956,138.948,138.954,128000000.0
2005-11-15 07:03:00,138.96,138.96,138.955,138.96,144399997.0
2005-11-15 07:04:00,138.96,138.965,138.96,138.965,54600000.0
2005-11-15 07:05:00,138.955,138.968,138.954,138.954,79100001.0
2005-11-15 07:06:00,138.952,138.966,138.952,138.959,126599999.0
2005-11-15 07:07:00,138.964,138.964,138.953,138.953,83900002.0
2005-11-15 07:08:00,138.95,138.955,138.94,138.948,90400002.0
2005-11-15 07:09:00,138.948,138.953,138.942,138.942,65499999.0
2005-11-15 07:10:00,138.948,138.951,138.942,138.947,45700000.0
2005-11-15 07:11:00,138.938,138.945,138.932,138.939,138399997.0
2005-11-15 07:12:00,138.938,138.938,138.93,138.938,76800000.0
2005-11-15 07:13:00,138.938,138.952,138.937,138.943,92200001.0
2005-11-15 07:14:00,138.935,138.945,138.935,138.945,110199999.0
2005-11-15 07:15:00,138.935,138.947,138.935,138.943,105800000.0
2005-11-15 07:16:00,138.938,138.95,138.935,138.935,38400000.0
2005-11-15 07:17:00,138.929,138.938,138.924,138.938,62699999.0
2005-11-15 07:18:00,138.932,138.932,138.92,138.932,111800001.0
2005-11-15 07:19:00,138.913,138.927,138.913,138.927,107700002.0
2005-11-15 07:20:00,138.923,138.938,138.916,138.918,98400000.0
2005-11-15 07:21:00,138.939,138.944,138.937,138.937,47899999.0
2005-11-15 07:22:00,138.934,138.946,138.93,138.943,68000000.0
2005-11-15 07:23:00,138.953,138.953,138.942,138.943,145500000.0
2005-11-15 07:24:00,138.938,138.951,138.932,138.951,77900002.0
2005-11-15 07:25:00,138.95,138.955,138.945,138.945,84900000.0
2005-11-15 07:26:00,138.948,138.95,138.943,138.943,56800000.0
2005-11-15 07:27:00,138.941,138.941,138.916,138.916,83200000.0
2005-11-15 07:28:00,138.922,138.936,138.922,138.936,123900001.0
2005-11-15 07:29:00,138.935,138.945,138.935,138.94,62200002.0
2005-11-15 07:30:00,138.934,138.934,138.923,138.929,40700000.0
2005-11-15 07:31:00,138.935,138.935,138.917,138.917,15100000.0
2005-11-15 07:32:00,138.927,138.933,138.911,138.92,104700000.0
2005-11-15 07:33:00,138.915,138.915,138.9,138.909,47900000.0
2005-11-15 07:34:00,138.913,138.915,138.906,138.915,114500001.0
2005-11-15 07:35:00,138.91,138.91,138.895,138.905,54300000.0
2005-11-15 07:36:00,138.9,138.904,138.897,138.902,101399999.0
2005-11-15 07:37:00,138.91,138.924,138.91,138.917,35200000.0
2005-11-15 07:38:00,138.92,138.928,138.92,138.928,87100003.0
2005-11-15 07:39:00,138.916,138.926,138.911,138.92,138699999.0
2005-11-15 07:40:00,138.912,138.912,138.905,138.909,86100000.0
2005-11-15 07:41:00,138.907,138.928,138.907,138.914,75600000.0
2005-11-15 07:42:00,138.902,138.91,138.902,138.91,19100000.0
2005-11-15 07:43:00,138.911,138.921,138.909,138.921,95199999.0
2005-11-15 07:44:00,138.925,138.933,138.918,138.918,150200002.0
2005-11-15 07:45:00,138.908,138.924,138.908,138.92,43199999.0
2005-11-15 07:46:00,138.912,138.933,138.912,138.915,142399998.0
2005-11-15 07:47:00,138.92,138.92,138.915,138.92,45600000.0
2005-11-15 07:48:00,138.92,138.925,138.918,138.918,115999998.0
2005-11-15 07:49:00,138.92,138.92,138.92,138.92,31300000.0
2005-11-15 07:50:00,138.925,138.925,138.915,138.925,71400000.0
2005-11-15 07:51:00,138.922,138.93,138.922,138.93,51200001.0
2005-11-15 07:52:00,138.933,138.944,138.915,138.915,31600000.0
2005-11-15 07:53:00,138.9,138.927,138.9,138.926,19200000.0
2005-11-15 07:54:00,138.916,138.917,138.902,138.904,109199998.0
2005-11-15 07:55:00,138.903,138.92,138.898,138.92,64200000.0
2005-11-15 07:56:00,138.917,138.917,138.9,138.9,82899998.0
2005-11-15 07:57:00,138.909,138.92,138.901,138.901,77100000.0
2005-11-15 07:58:00,138.917,138.931,138.915,138.928,91400001.0
2005-11-15 07:59:00,138.925,138.942,138.925,138.942,94099998.0
2005-11-15 08:00:00,138.943,138.946,138.941,138.945,143900001.0
2005-11-15 08:01:00,138.948,138.948,138.943,138.943,52500000.0
2005-11-15 08:02:00,138.938,138.945,138.936,138.945,50299999.0
2005-11-15 08:03:00,138.939,138.944,138.939,138.943,55200001.0
2005-11-15 08:04:00,138.945,138.945,138.935,138.938,149499999.0
2005-11-15 08:05:00,138.94,138.945,138.938,138.945,78600002.0
2005-11-15 08:06:00,138.945,138.945,138.935,138.945,58400000.0
2005-11-15 08:07:00,138.94,138.94,138.929,138.936,88600001.0
2005-11-15 08:08:00,138.947,138.947,138.936,138.944,77399998.0
2005-11-15 08:09:00,138.949,138.967,138.949,138.964,59800000.0
2005-11-15 08:10:00,138.955,138.955,138.942,138.946,67199999.0
2005-11-15 08:11:00,138.953,138.953,138.938,138.94,93399999.0
2005-11-15 08:12:00,138.942,138.949,138.942,138.945,182200000.0
2005-11-15 08:13:00,138.947,138.947,138.926,138.938,65000001.0
2005-11-15 08:14:00,138.939,138.948,138.939,138.948,165999997.0
2005-11-15 08:15:00,138.95,138.952,138.95,138.95,41000001.0
2005-11-15 08:16:00,138.945,138.952,138.937,138.952,47200000.0
2005-11-15 08:17:00,138.95,138.95,138.95,138.95,8800000.0
2005-11-15 08:18:00,138.937,138.937,138.928,138.93,79599999.0
2005-11-15 08:19:00,138.929,138.941,138.929,138.936,16500000.0
2005-11-15 08:20:00,138.943,138.946,138.936,138.941,38600000.0
2005-11-15 08:21:00,138.935,138.945,138.935,138.94,118300000.0
2005-11-15 08:22:00,138.94,138.945,138.94,138.945,62399999.0
2005-11-15 08:23:00,138.942,138.957,138.942,138.953,105700000.0
2005-11-15 08:24:00,138.953,138.957,138.946,138.949,130799998.0
2005-11-15 08:25:00,138.944,138.944,138.939,138.939,32400000.0
2005-11-15 08:26:00,138.954,138.954,138.944,138.944,63599999.0
2005-11-15 08:27:00,138.942,138.949,138.938,138.938,43899999.0
2005-11-15 08:28:00,138.947,138.947,138.93,138.93,180800000.0
2005-11-15 08:29:00,138.942,138.947,138.942,138.947,88400001.0
2005-11-15 08:30:00,138.945,138.947,138.934,138.935,53000001.0
2005-11-15 08:31:00,138.94,138.945,138.94,138.94,50399999.0
2005-11-15 08:32:00,138.94,138.94,138.94,138.94,22400000.0
2005-11-15 08:33:00,138.933,138.938,138.931,138.931,95900001.0
2005-11-15 08:34:00,138.925,138.942,138.925,138.942,120700000.0
2005-11-15 08:35:00,138.938,138.945,138.935,138.935,96800000.0
2005-11-15 08:36:00,138.94,138.942,138.938,138.94,66100000.0
2005-11-15 08:37:00,138.945,138.945,138.935,138.94,149599998.0
2005-11-15 08:38:00,138.94,138.94,138.935,138.94,169399997.0
2005-11-15 08:39:00,138.94,138.945,138.935,138.945,55199998.0
2005-11-15 08:40:00,138.94,138.945,138.938,138.945,68100000.0
2005-11-15 08:41:00,138.937,138.938,138.923,138.923,90100000.0
2005-11-15 08:42:00,138.92,138.925,138.918,138.925,84899998.0
2005-11-15 08:43:00,138.917,138.921,138.907,138.917,140500000.0
2005-11-15 08:44:00,138.923,138.95,138.923,138.947,95499999.0
2005-11-15 08:45:00,138.948,138.953,138.944,138.945,82200000.0
2005-11-15 08:46:00,138.939,138.952,138.937,138.952,28200000.0
2005-11-15 08:47:00,138.945,138.95,138.945,138.95,4900000.0
2005-11-15 08:48:00,138.962,138.975,138.932,138.94,128200000.0
2005-11-15 08:49:00,138.935,138.955,138.935,138.95,167499999.0
2005-11-15 08:50:00,138.953,138.955,138.945,138.955,83100000.0
2005-11-15 08:51:00,138.951,138.951,138.933,138.943,81999999.0
2005-11-15 08:52:00,138.94,138.94,138.935,138.94,103999999.0
2005-11-15 08:53:00,138.935,138.935,138.918,138.922,58999999.0
2005-11-15 08:54:00,138.927,138.936,138.927,138.936,96999999.0
2005-11-15 08:55:00,138.937,138.937,138.92,138.92,72200001.0
2005-11-15 08:56:00,138.922,138.922,138.91,138.911,141600002.0
2005-11-15 08:57:00,138.915,138.933,138.915,138.92,129699996.0
2005-11-15 08:58:00,138.923,138.932,138.919,138.919,91199998.0
2005-11-15 08:59:00,138.918,138.928,138.915,138.925,145600001.0
2005-11-15 09:00:00,138.922,138.933,138.921,138.93,88899998.0
2005-11-15 09:01:00,138.942,138.95,138.93,138.93,106299999.0
2005-11-15 09:02:00,138.929,138.955,138.929,138.955,43100000.0
2005-11-15 09:03:00,138.962,138.962,138.953,138.955,47600000.0
2005-11-15 09:04:00,138.954,138.958,138.938,138.955,61899999.0
2005-11-15 09:05:00,138.952,138.953,138.936,138.936,51200000.0
2005-11-15 09:06:00,138.93,138.966,138.93,138.966,92300000.0
2005-11-15 09:07:00,138.968,138.973,138.959,138.967,74200000.0
2005-11-15 09:08:00,138.975,138.985,138.959,138.975,110400000.0
2005-11-15 09:09:00,138.985,139.012,138.985,139.012,85499999.0
2005-11-15 09:10:00,138.998,139.011,138.995,139.005,84800000.0
2005-11-15 09:11:00,139.003,139.011,138.988,139.011,88700002.0
2005-11-15 09:12:00,139.011,139.013,139.006,139.009,101199999.0
2005-11-15 09:13:00,139.005,139.005,138.991,139.005,102000001.0
2005-11-15 09:14:00,138.998,139.011,138.978,138.978,125600000.0
2005-11-15 09:15:00,138.965,138.975,138.955,138.975,78399999.0
2005-11-15 09:16:00,138.981,138.983,138.971,138.98,132600000.0
2005-11-15 09:17:00,138.987,138.996,138.974,138.99,154300002.0
2005-11-15 09:18:00,138.986,139.03,138.986,139.03,78199999.0
2005-11-15 09:19:00,139.038,139.042,139.027,139.032,66999998.0
2005-11-15 09:20:00,139.037,139.049,139.028,139.03,112299997.0
2005-11-15 09:21:00,139.032,139.032,139.016,139.026,79199999.0
2005-11-15 09:22:00,139.013,139.034,139.013,139.03,211099998.0
2005-11-15 09:23:00,139.025,139.025,139.014,139.014,51800000.0
2005-11-15 09:24:00,139.013,139.018,139.002,139.012,45699999.0
2005-11-15 09:25:00,139.011,139.025,139.01,139.018,118399999.0
2005-11-15 09:26:00,139.012,139.019,139.002,139.007,67200000.0
2005-11-15 09:27:00,139.02,139.02,138.995,139.0,79100000.0
2005-11-15 09:28:00,138.987,138.987,138.977,138.987,69700000.0
2005-11-15 09:29:00,138.982,138.982,138.973,138.973,9600000.0
2005-11-15 09:30:00,138.98,139.005,138.98,139.005,22400000.0
2005-11-15 09:31:00,139.005,139.005,138.995,138.995,42300000.0
2005-11-15 09:32:00,138.983,138.99,138.982,138.989,91800001.0
2005-11-15 09:33:00,138.982,138.984,138.973,138.973,63000000.0
2005-11-15 09:34:00,138.967,138.967,138.951,138.951,151800004.0
2005-11-15 09:35:00,138.95,138.98,138.95,138.971,126400002.0
2005-11-15 09:36:00,138.972,138.972,138.955,138.958,119600002.0
2005-11-15 09:37:00,138.949,138.968,138.949,138.968,43900000.0
2005-11-15 09:38:00,138.972,138.986,138.972,138.986,45499999.0
2005-11-15 09:39:00,138.99,138.995,138.982,138.982,95399998.0
2005-11-15 09:40:00,138.988,138.99,138.959,138.959,98900002.0
2005-11-15 09:41:00,138.962,138.972,138.962,138.965,54400000.0
2005-11-15 09:42:00,138.967,138.973,138.957,138.973,150299999.0
2005-11-15 09:43:00,138.966,138.984,138.948,138.948,49199999.0
2005-11-15 09:44:00,138.947,138.964,138.947,138.948,70600000.0
2005-11-15 09:45:00,138.957,138.973,138.957,138.959,135200003.0
2005-11-15 09:46:00,138.957,138.967,138.954,138.967,66399999.0
2005-11-15 09:47:00,138.973,138.975,138.962,138.962,72300000.0
2005-11-15 09:48:00,138.956,138.966,138.956,138.957,57500000.0
2005-11-15 09:49:00,138.962,138.97,138.955,138.955,115699999.0
2005-11-15 09:50:00,138.955,138.971,138.955,138.961,88500000.0
2005-11-15 09:51:00,138.968,138.97,138.961,138.963,125299999.0
2005-11-15 09:52:00,138.962,138.964,138.952,138.953,58600001.0
2005-11-15 09:53:00,138.965,138.976,138.963,138.963,124200002.0
2005-11-15 09:54:00,138.965,138.979,138.965,138.977,78099999.0
2005-11-15 09:55:00,138.975,138.985,138.975,138.985,42500000.0
2005-11-15 09:56:00,138.979,138.982,138.977,138.982,115800000.0
2005-11-15 09:57:00,138.967,138.973,138.967,138.973,37100001.0
2005-11-15 09:58:00,138.964,138.966,138.942,138.963,77199999.0
2005-11-15 09:59:00,138.96,138.987,138.96,138.987,142999999.0
2005-11-15 10:00:00,138.97,138.973,138.964,138.972,61700000.0
2005-11-15 10:01:00,138.968,138.989,138.968,138.989,129499998.0
2005-11-15 10:02:00,138.99,138.99,138.982,138.988,75900000.0
2005-11-15 10:03:00,138.963,138.975,138.963,138.975,47200000.0
2005-11-15 10:04:00,138.992,138.993,138.992,138.993,24800000.0
2005-11-15 10:05:00,138.994,138.996,138.994,138.996,17600000.0
2005-11-15 10:06:00,139.004,139.01,138.998,139.0,63099999.0
2005-11-15 10:07:00,139.006,139.019,139.006,139.013,49300000.0
2005-11-15 10:08:00,139.022,139.027,139.022,139.023,49100000.0
2005-11-15 10:09:00,139.031,139.044,139.031,139.04,105599997.0
2005-11-15 10:10:00,139.047,139.047,139.004,139.004,86000001.0
2005-11-15 10:11:00,139.005,139.023,139.002,139.017,167500003.0
2005-11-15 10:12:00,139.02,139.026,139.005,139.005,65600000.0
2005-11-15 10:13:00,139.007,139.033,139.007,139.033,76800000.0
2005-11-15 10:14:00,139.032,139.042,139.031,139.037,65799999.0
2005-11-15 10:15:00,139.04,139.048,139.02,139.02,157699999.0
2005-11-15 10:16:00,139.018,139.036,139.017,139.022,74400001.0
2005-11-15 10:17:00,139.018,139.049,139.013,139.049,36000000.0
2005-11-15 10:18:00,139.064,139.075,139.062,139.063,56700000.0
2005-11-15 10:19:00,139.063,139.08,139.063,139.08,126299999.0
2005-11-15 10:20:00,139.085,139.119,139.085,139.119,97300000.0
2005-11-15 10:21:00,139.115,139.115,139.088,139.091,62900001.0
2005-11-15 10:22:00,139.098,139.102,139.082,139.095,117300000.0
2005-11-15 10:23:00,139.11,139.127,139.1,139.123,121100002.0
2005-11-15 10:24:00,139.134,139.139,139.118,139.118,124400002.0
2005-11-15 10:25:00,139.117,139.132,139.113,139.132,97500001.0
2005-11-15 10:26:00,139.132,139.134,139.122,139.122,96499999.0
2005-11-15 10:27:00,139.128,139.143,139.124,139.143,50000000.0
2005-11-15 10:28:00,139.123,139.123,139.121,139.123,18400000.0
2005-11-15 10:29:00,139.113,139.118,139.106,139.116,146600001.0
2005-11-15 10:30:00,139.12,139.126,139.114,139.121,86999999.0
2005-11-15 10:31:00,139.118,139.118,139.107,139.112,108299999.0
2005-11-15 10:32:00,139.114,139.124,139.106,139.112,68400000.0
2005-11-15 10:33:00,139.122,139.149,139.122,139.124,101400002.0
2005-11-15 10:34:00,139.113,139.125,139.111,139.125,168700003.0
2005-11-15 10:35:00,139.128,139.133,139.121,139.132,59000001.0
2005-11-15 10:36:00,139.126,139.152,139.125,139.145,164799999.0
2005-11-15 10:37:00,139.15,139.152,139.136,139.152,82299999.0
2005-11-15 10:38:00,139.158,139.162,139.155,139.156,95100001.0
2005-11-15 10:39:00,139.152,139.154,139.142,139.154,78799999.0
2005-11-15 10:40:00,139.15,139.151,139.142,139.148,157100003.0
2005-11-15 10:41:00,139.147,139.158,139.13,139.131,76700001.0
2005-11-15 10:42:00,139.12,139.123,139.102,139.103,111800000.0
2005-11-15 10:43:00,139.108,139.116,139.099,139.107,121600000.0
2005-11-15 10:44:00,139.105,139.105,139.085,139.085,136700000.0
2005-11-15 10:45:00,139.082,139.099,139.082,139.091,137000002.0
2005-11-15 10:46:00,139.092,139.094,139.082,139.082,96600000.0
2005-11-15 10:47:00,139.081,139.081,139.074,139.074,46300000.0
2005-11-15 10:48:00,139.067,139.073,139.067,139.073,112199999.0
2005-11-15 10:49:00,139.071,139.079,139.064,139.076,193200003.0
2005-11-15 10:50:00,139.079,139.088,139.07,139.088,139899997.0
2005-11-15 10:51:00,139.093,139.096,139.079,139.096,176300004.0
2005-11-15 10:52:00,139.094,139.133,139.094,139.109,118099998.0
2005-11-15 10:53:00,139.103,139.119,139.089,139.105,137200001.0
2005-11-15 10:54:00,139.105,139.105,139.09,139.096,90300000.0
2005-11-15 10:55:00,139.098,139.098,139.082,139.092,121500002.0
2005-11-15 10:56:00,139.094,139.094,139.071,139.08,32800000.0
2005-11-15 10:57:00,139.083,139.095,139.083,139.095,67099999.0
2005-11-15 10:58:00,139.105,139.113,139.105,139.107,24000000.0
2005-11-15 10:59:00,139.101,139.109,139.09,139.109,109799998.0
2005-11-15 11:00:00,139.124,139.131,139.113,139.13,85399999.0
2005-11-15 11:01:00,139.136,139.157,139.136,139.155,174699999.0
2005-11-15 11:02:00,139.152,139.159,139.133,139.133,85800000.0
2005-11-15 11:03:00,139.133,139.14,139.117,139.117,78199999.0
2005-11-15 11:04:00,139.114,139.124,139.114,139.115,105099999.0
2005-11-15 11:05:00,139.122,139.122,139.106,139.116,100699998.0
2005-11-15 11:06:00,139.115,139.115,139.105,139.115,76400000.0
2005-11-15 11:07:00,139.115,139.122,139.107,139.107,54399999.0
2005-11-15 11:08:00,139.107,139.133,139.107,139.122,67200000.0
2005-11-15 11:09:00,139.134,139.145,139.125,139.136,112799999.0
2005-11-15 11:10:00,139.132,139.143,139.13,139.132,85899999.0
2005-11-15 11:11:00,139.132,139.139,139.128,139.129,106399997.0
2005-11-15 11:12:00,139.155,139.167,139.141,139.165,81900000.0
2005-11-15 11:13:00,139.164,139.167,139.156,139.167,171499997.0
2005-11-15 11:14:00,139.171,139.191,139.171,139.188,103200001.0
2005-11-15 11:15:00,139.167,139.174,139.158,139.163,71800000.0
2005-11-15 11:16:00,139.145,139.145,139.131,139.14,82700000.0
2005-11-15 11:17:00,139.151,139.16,139.142,139.145,119500000.0
2005-11-15 11:18:00,139.147,139.147,139.133,139.133,108800002.0
2005-11-15 11:19:00,139.135,139.144,139.135,139.141,32000000.0
2005-11-15 11:20:00,139.135,139.144,139.135,139.135,78900000.0
2005-11-15 11:21:00,139.132,139.132,139.117,139.131,44799999.0
2005-11-15 11:22:00,139.131,139.141,139.125,139.135,158899996.0
2005-11-15 11:23:00,139.128,139.137,139.124,139.131,133200002.0
2005-11-15 11:24:00,139.142,139.151,139.14,139.14,39100000.0
2005-11-15 11:25:00,139.139,139.15,139.135,139.142,136699999.0
2005-11-15 11:26:00,139.134,139.143,139.131,139.132,219600001.0
2005-11-15 11:27:00,139.136,139.141,139.119,139.129,79900000.0
2005-11-15 11:28:00,139.128,139.152,139.12,139.147,108100000.0
2005-11-15 11:29:00,139.158,139.16,139.148,139.148,83199998.0
2005-11-15 11:30:00,139.151,139.159,139.118,139.124,58400000.0
2005-11-15 11:31:00,139.122,139.137,139.119,139.137,137300001.0
2005-11-15 11:32:00,139.147,139.161,139.147,139.152,43200000.0
2005-11-15 11:33:00,139.153,139.165,139.147,139.165,112800001.0
2005-11-15 11:34:00,139.175,139.175,139.163,139.168,94900000.0
2005-11-15 11:35:00,139.165,139.179,139.16,139.16,119599998.0
2005-11-15 11:36:00,139.173,139.173,139.16,139.168,127400000.0
2005-11-15 11:37:00,139.158,139.158,139.147,139.15,31300000.0
2005-11-15 11:38:00,139.154,139.164,139.146,139.146,78300002.0
2005-11-15 11:39:00,139.139,139.142,139.131,139.137,132599998.0
2005-11-15 11:40:00,139.14,139.142,139.13,139.13,63700000.0
2005-11-15 11:41:00,139.125,139.135,139.125,139.125,183400002.0
2005-11-15 11:42:00,139.133,139.147,139.133,139.147,70700001.0
2005-11-15 11:43:00,139.154,139.161,139.143,139.157,69899999.0
2005-11-15 11:44:00,139.151,139.151,139.127,139.138,80699999.0
2005-11-15 11:45:00,139.144,139.16,139.142,139.144,101199999.0
2005-11-15 11:46:00,139.138,139.145,139.132,139.134,83199999.0
2005-11-15 11:47:00,139.143,139.152,139.135,139.143,139800002.0
2005-11-15 11:48:00,139.143,139.143,139.124,139.137,78700001.0
2005-11-15 11:49:00,139.136,139.152,139.134,139.148,266199994.0
2005-11-15 11:50:00,139.136,139.148,139.136,139.148,190100003.0
2005-11-15 11:51:00,139.143,139.17,139.143,139.17,70600000.0
2005-11-15 11:52:00,139.147,139.172,139.145,139.172,81700002.0
2005-11-15 11:53:00,139.178,139.178,139.167,139.175,85700002.0
2005-11-15 11:54:00,139.173,139.173,139.156,139.161,116399999.0
2005-11-15 11:55:00,139.16,139.166,139.145,139.159,146100002.0
2005-11-15 11:56:00,139.164,139.168,139.159,139.159,132100000.0
2005-11-15 11:57:00,139.158,139.172,139.156,139.172,92699999.0
2005-11-15 11:58:00,139.172,139.179,139.163,139.163,71799997.0
2005-11-15 11:59:00,139.157,139.169,139.155,139.163,199100001.0
2005-11-15 12:00:00,139.162,139.168,139.121,139.136,205500002.0
2005-11-15 12:01:00,139.141,139.149,139.135,139.135,40800000.0
2005-11-15 12:02:00,139.132,139.139,139.111,139.115,58900000.0
2005-11-15 12:03:00,139.108,139.108,139.064,139.064,85300000.0
2005-11-15 12:04:00,139.062,139.07,139.053,139.069,51600000.0
2005-11-15 12:05:00,139.061,139.064,139.053,139.059,153400000.0
2005-11-15 12:06:00,139.062,139.068,139.059,139.062,52800000.0
2005-11-15 12:07:00,139.05,139.069,139.028,139.069,84200000.0
2005-11-15 12:08:00,139.073,139.073,139.042,139.042,92500003.0
2005-11-15 12:09:00,139.039,139.057,139.039,139.055,157500003.0
2005-11-15 12:10:00,139.061,139.091,139.061,139.09,88499999.0
2005-11-15 12:11:00,139.097,139.118,139.097,139.112,33900000.0
2005-11-15 12:12:00,139.108,139.116,139.108,139.116,87100000.0
2005-11-15 12:13:00,139.102,139.102,139.059,139.059,21700000.0
2005-11-15 12:14:00,139.058,139.058,139.04,139.058,174100000.0
2005-11-15 12:15:00,139.05,139.055,139.015,139.015,126500000.0
2005-11-15 12:16:00,139.012,139.014,139.006,139.011,115699998.0
2005-11-15 12:17:00,139.014,139.019,139.009,139.012,106599998.0
2005-11-15 12:18:00,139.005,139.02,139.005,139.015,98199999.0
2005-11-15 12:19:00,139.012,139.027,139.012,139.024,81700000.0
2005-11-15 12:20:00,139.024,139.024,139.024,139.024,21600000.0
2005-11-15 12:21:00,139.028,139.04,139.021,139.035,105299999.0
2005-11-15 12:22:00,139.025,139.025,139.015,139.015,89500001.0
2005-11-15 12:23:00,139.008,139.008,138.995,138.995,33600000.0
2005-11-15 12:24:00,138.997,139.012,138.997,139.012,66200000.0
2005-11-15 12:25:00,139.01,139.01,138.983,138.983,76400000.0
2005-11-15 12:26:00,138.983,138.983,138.953,138.959,74399999.0
2005-11-15 12:27:00,138.942,138.942,138.914,138.917,108100002.0
2005-11-15 12:28:00,138.931,138.942,138.925,138.934,65600001.0
2005-11-15 12:29:00,138.945,138.967,138.945,138.955,72200000.0
2005-11-15 12:30:00,138.952,138.96,138.939,138.96,76699999.0
2005-11-15 12:31:00,138.963,138.967,138.956,138.967,72799999.0
2005-11-15 12:32:00,138.97,138.979,138.965,138.965,60699999.0
2005-11-15 12:33:00,138.969,138.973,138.963,138.969,94900001.0
2005-11-15 12:34:00,138.962,138.962,138.933,138.948,74899999.0
2005-11-15 12:35:00,138.944,138.944,138.933,138.934,31000000.0
2005-11-15 12:36:00,138.946,138.959,138.946,138.952,47999999.0
2005-11-15 12:37:00,138.946,138.946,138.933,138.933,45900000.0
2005-11-15 12:38:00,138.928,138.935,138.908,138.908,141399999.0
2005-11-15 12:39:00,138.952,139.057,138.952,139.053,34000000.0
2005-11-15 12:40:00,139.046,139.046,139.02,139.035,54200000.0
2005-11-15 12:41:00,139.005,139.045,138.999,139.04,109100001.0
2005-11-15 12:42:00,139.028,139.028,138.998,138.998,72999999.0
2005-11-15 12:43:00,138.992,138.992,138.973,138.984,91700001.0
2005-11-15 12:44:00,138.986,138.986,138.959,138.975,164900000.0
2005-11-15 12:45:00,138.998,138.998,138.969,138.969,108099997.0
2005-11-15 12:46:00,138.987,138.99,138.962,138.962,104399998.0
2005-11-15 12:47:00,138.962,138.976,138.959,138.961,94499997.0
2005-11-15 12:48:00,138.977,138.978,138.969,138.97,92700000.0
2005-11-15 12:49:00,138.958,138.977,138.957,138.968,57299999.0
2005-11-15 12:50:00,138.985,138.985,138.942,138.975,132699998.0
2005-11-15 12:51:00,138.98,138.98,138.967,138.968,36100000.0
2005-11-15 12:52:00,138.972,138.979,138.963,138.963,33300000.0
2005-11-15 12:53:00,138.972,138.972,138.951,138.951,109499999.0
2005-11-15 12:54:00,138.934,138.935,138.895,138.907,147000002.0
2005-11-15 12:55:00,138.908,138.92,138.907,138.914,141399998.0
2005-11-15 12:56:00,138.905,138.906,138.88,138.88,64900000.0
2005-11-15 12:57:00,138.882,138.89,138.875,138.875,77499999.0
2005-11-15 12:58:00,138.883,138.908,138.875,138.908,170800000.0
2005-11-15 12:59:00,138.903,138.903,138.885,138.89,35400000.0
2005-11-15 13:00:00,138.892,138.91,138.887,138.902,73300000.0
2005-11-15 13:01:00,138.912,138.93,138.91,138.93,98200000.0
2005-11-15 13:02:00,138.957,138.96,138.947,138.947,104699999.0
2005-11-15 13:03:00,138.943,138.943,138.929,138.933,67600000.0
2005-11-15 13:04:00,138.941,138.957,138.941,138.957,50399999.0
2005-11-15 13:05:00,138.953,138.955,138.94,138.94,95700002.0
2005-11-15 13:06:00,138.952,138.977,138.952,138.97,35200000.0
2005-11-15 13:07:00,138.976,139.017,138.976,139.003,163900001.0
2005-11-15 13:08:00,138.993,139.017,138.985,138.995,99099999.0
2005-11-15 13:09:00,138.997,139.008,138.995,139.007,160100000.0
2005-11-15 13:10:00,139.003,139.012,139.002,139.002,109500000.0
2005-11-15 13:11:00,139.004,139.019,139.003,139.003,146900001.0
2005-11-15 13:12:00,139.005,139.023,139.004,139.004,120900002.0
2005-11-15 13:13:00,139.007,139.022,139.002,139.018,132500002.0
2005-11-15 13:14:00,139.022,139.024,139.001,139.005,39100000.0
2005-11-15 13:15:00,138.993,139.003,138.982,139.003,107300000.0
2005-11-15 13:16:00,139.007,139.015,138.995,138.995,171699997.0
2005-11-15 13:17:00,138.982,138.984,138.943,138.96,80300000.0
2005-11-15 13:18:00,138.967,139.045,138.967,139.045,42400000.0
2005-11-15 13:19:00,139.039,139.066,139.029,139.061,121900000.0
2005-11-15 13:20:00,139.065,139.079,139.058,139.058,52800000.0
2005-11-15 13:21:00,139.056,139.08,139.056,139.08,38400000.0
2005-11-15 13:22:00,139.089,139.106,139.089,139.101,67100001.0
2005-11-15 13:23:00,139.086,139.104,139.086,139.101,161100002.0
2005-11-15 13:24:00,139.12,139.133,139.117,139.133,63900000.0
2005-11-15 13:25:00,139.134,139.146,139.115,139.115,94599997.0
2005-11-15 13:26:00,139.117,139.117,139.108,139.114,143800000.0
2005-11-15 13:27:00,139.12,139.143,139.12,139.139,110500000.0
2005-11-15 13:28:00,139.127,139.142,139.116,139.142,118899999.0
2005-11-15 13:29:00,139.143,139.146,139.132,139.132,38800000.0
2005-11-15 13:30:00,139.13,139.135,139.124,139.135,50200001.0
2005-11-15 13:31:00,139.123,139.133,139.118,139.133,84300000.0
2005-11-15 13:32:00,139.117,139.126,139.115,139.115,132400000.0
2005-11-15 13:33:00,139.118,139.136,139.104,139.133,63900000.0
2005-11-15 13:34:00,139.142,139.16,139.134,139.14,117100000.0
2005-11-15 13:35:00,139.13,139.152,139.13,139.131,183099998.0
2005-11-15 13:36:00,139.135,139.156,139.131,139.142,194099999.0
2005-11-15 13:37:00,139.138,139.146,139.133,139.141,59199999.0
2005-11-15 13:38:00,139.127,139.142,139.124,139.138,119199998.0
2005-11-15 13:39:00,139.139,139.139,139.128,139.132,113400001.0
2005-11-15 13:40:00,139.119,139.136,139.119,139.136,55200000.0
2005-11-15 13:41:00,139.143,139.151,139.129,139.151,23500000.0
2005-11-15 13:42:00,139.164,139.178,139.164,139.17,55800000.0
2005-11-15 13:43:00,139.161,139.163,139.15,139.163,68500000.0
2005-11-15 13:44:00,139.148,139.161,139.142,139.15,95200000.0
2005-11-15 13:45:00,139.157,139.157,139.142,139.151,90000000.0
2005-11-15 13:46:00,139.156,139.156,139.146,139.154,46800000.0
2005-11-15 13:47:00,139.145,139.148,139.137,139.14,83600001.0
2005-11-15 13:48:00,139.128,139.141,139.125,139.14,106500000.0
2005-11-15 13:49:00,139.119,139.119,139.109,139.117,73600000.0
2005-11-15 13:50:00,139.108,139.12,139.108,139.118,72700000.0
2005-11-15 13:51:00,139.12,139.14,139.116,139.14,76799999.0
2005-11-15 13:52:00,139.13,139.135,139.12,139.127,102100002.0
2005-11-15 13:53:00,139.133,139.145,139.129,139.13,75599999.0
2005-11-15 13:54:00,139.118,139.118,139.073,139.077,38999999.0
2005-11-15 13:55:00,139.081,139.093,139.069,139.081,120099999.0
2005-11-15 13:56:00,139.078,139.096,139.071,139.071,89300003.0
2005-11-15 13:57:00,139.063,139.063,139.049,139.049,76400001.0
2005-11-15 13:58:00,139.035,139.035,139.007,139.024,73500002.0
2005-11-15 13:59:00,139.03,139.034,139.011,139.014,79700002.0
2005-11-15 14:00:00,139.029,139.055,139.029,139.044,149300002.0
2005-11-15 14:01:00,139.038,139.051,139.033,139.033,174499997.0
2005-11-15 14:02:00,139.027,139.031,139.018,139.029,89499999.0
2005-11-15 14:03:00,139.039,139.044,139.035,139.035,101200000.0
2005-11-15 14:04:00,139.04,139.049,139.034,139.039,101200001.0
2005-11-15 14:05:00,139.038,139.054,139.038,139.054,107100000.0
2005-11-15 14:06:00,139.064,139.118,139.064,139.115,162600004.0
2005-11-15 14:07:00,139.104,139.108,139.1,139.102,43600000.0
2005-11-15 14:08:00,139.095,139.095,139.054,139.076,120400000.0
2005-11-15 14:09:00,139.068,139.068,139.061,139.061,83899998.0
2005-11-15 14:10:00,139.064,139.073,139.05,139.05,121500001.0
2005-11-15 14:11:00,139.047,139.047,138.982,138.982,86299999.0
2005-11-15 14:12:00,138.993,139.004,138.993,138.998,74700000.0
2005-11-15 14:13:00,138.995,139.019,138.995,139.009,119300000.0
2005-11-15 14:14:00,139.001,139.015,138.994,139.015,87100003.0
2005-11-15 14:15:00,139.015,139.042,139.011,139.037,105400000.0
2005-11-15 14:16:00,139.029,139.04,139.027,139.027,61500000.0
2005-11-15 14:17:00,139.05,139.07,139.05,139.07,13800000.0
2005-11-15 14:18:00,139.097,139.107,139.084,139.084,80399999.0
2005-11-15 14:19:00,139.086,139.097,139.086,139.09,136800001.0
2005-11-15 14:20:00,139.083,139.098,139.07,139.083,29500000.0
2005-11-15 14:21:00,139.035,139.081,139.035,139.054,88400000.0
2005-11-15 14:22:00,139.058,139.059,139.043,139.047,93900000.0
2005-11-15 14:23:00,139.053,139.082,139.053,139.08,25600000.0
2005-11-15 14:24:00,139.086,139.086,139.052,139.052,71799998.0
2005-11-15 14:25:00,139.04,139.055,139.039,139.055,106400000.0
2005-11-15 14:26:00,139.051,139.054,139.03,139.03,59600000.0
2005-11-15 14:27:00,139.04,139.057,139.038,139.05,83000000.0
2005-11-15 14:28:00,139.051,139.064,139.051,139.06,82500001.0
2005-11-15 14:29:00,139.06,139.06,139.04,139.049,49100000.0
2005-11-15 14:30:00,139.043,139.057,139.037,139.044,76000000.0
2005-11-15 14:31:00,139.05,139.05,139.032,139.032,47400000.0
2005-11-15 14:32:00,139.023,139.032,139.013,139.013,113199999.0
2005-11-15 14:33:00,139.014,139.021,139.007,139.013,133799998.0
2005-11-15 14:34:00,139.011,139.018,139.011,139.018,91399999.0
2005-11-15 14:35:00,139.018,139.018,139.006,139.011,78800000.0
2005-11-15 14:36:00,139.005,139.005,138.978,138.982,196800002.0
2005-11-15 14:37:00,138.98,138.988,138.968,138.988,67099998.0
2005-11-15 14:38:00,138.989,138.996,138.986,138.986,141400000.0
2005-11-15 14:39:00,138.989,139.014,138.989,139.014,55200001.0
2005-11-15 14:40:00,139.018,139.036,139.009,139.036,87600001.0
2005-11-15 14:41:00,139.042,139.05,139.04,139.043,88500001.0
2005-11-15 14:42:00,139.04,139.046,139.034,139.04,113700001.0
2005-11-15 14:43:00,139.039,139.04,139.023,139.023,58900000.0
2005-11-15 14:44:00,139.045,139.055,139.043,139.055,145200000.0
2005-11-15 14:45:00,139.052,139.054,139.04,139.048,86600000.0
2005-11-15 14:46:00,139.053,139.068,139.046,139.046,173700001.0
2005-11-15 14:47:00,139.046,139.055,139.046,139.046,152899999.0
2005-11-15 14:48:00,139.057,139.058,139.041,139.058,128700000.0
2005-11-15 14:49:00,139.057,139.07,139.048,139.053,99500000.0
2005-11-15 14:50:00,139.053,139.06,139.042,139.053,118100001.0
2005-11-15 14:51:00,139.058,139.058,139.043,139.049,38500000.0
2005-11-15 14:52:00,139.047,139.056,139.046,139.05,102999998.0
2005-11-15 14:53:00,139.047,139.059,139.037,139.04,85299998.0
2005-11-15 14:54:00,139.038,139.052,139.032,139.04,120799998.0
2005-11-15 14:55:00,139.056,139.064,139.052,139.055,52000000.0
2005-11-15 14:56:00,139.056,139.056,139.025,139.025,161799997.0
2005-11-15 14:57:00,139.023,139.043,139.016,139.037,169299997.0
2005-11-15 14:58:00,139.041,139.049,139.03,139.03,88799999.0
2005-11-15 14:59:00,139.059,139.073,139.059,139.064,41600000.0
2005-11-15 15:00:00,139.08,139.092,139.079,139.083,71200000.0
2005-11-15 15:01:00,139.075,139.082,139.063,139.075,54800000.0
2005-11-15 15:02:00,139.063,139.081,139.063,139.08,107800003.0
2005-11-15 15:03:00,139.082,139.084,139.053,139.059,89300000.0
2005-11-15 15:04:00,139.061,139.061,139.046,139.046,149300001.0
2005-11-15 15:05:00,139.047,139.059,139.036,139.036,50200001.0
2005-11-15 15:06:00,139.038,139.045,139.029,139.045,43000000.0
2005-11-15 15:07:00,139.042,139.042,139.006,139.006,46400000.0
2005-11-15 15:08:00,139.009,139.02,139.005,139.009,120700000.0
2005-11-15 15:09:00,139.002,139.017,139.002,139.014,41600000.0
2005-11-15 15:10:00,139.009,139.033,139.008,139.033,168600000.0
2005-11-15 15:11:00,139.033,139.054,139.031,139.054,110700001.0
2005-11-15 15:12:00,139.057,139.082,139.047,139.082,167700000.0
2005-11-15 15:13:00,139.088,139.103,139.088,139.096,134599999.0
2005-11-15 15:14:00,139.099,139.109,139.092,139.092,91800000.0
2005-11-15 15:15:00,139.095,139.1,139.085,139.095,72800000.0
2005-11-15 15:16:00,139.098,139.111,139.095,139.099,66600000.0
2005-11-15 15:17:00,139.095,139.095,139.083,139.083,53300000.0
2005-11-15 15:18:00,139.083,139.098,139.077,139.077,94300002.0
2005-11-15 15:19:00,139.074,139.096,139.074,139.096,39000000.0
2005-11-15 15:20:00,139.083,139.084,139.065,139.075,88900001.0
2005-11-15 15:21:00,139.081,139.101,139.081,139.101,112000001.0
2005-11-15 15:22:00,139.103,139.113,139.103,139.103,60600000.0
2005-11-15 15:23:00,139.099,139.105,139.093,139.098,134099998.0
2005-11-15 15:24:00,139.098,139.098,139.077,139.079,38400000.0
2005-11-15 15:25:00,139.09,139.093,139.077,139.093,122800000.0
2005-11-15 15:26:00,139.091,139.091,139.07,139.075,75100000.0
2005-11-15 15:27:00,139.097,139.097,139.083,139.083,96700001.0
2005-11-15 15:28:00,139.092,139.092,139.067,139.069,110400000.0
2005-11-15 15:29:00,139.068,139.068,139.048,139.055,141900003.0
2005-11-15 15:30:00,139.021,139.03,138.982,139.004,66800000.0
2005-11-15 15:31:00,138.995,139.044,138.995,139.044,41600001.0
2005-11-15 15:32:00,139.057,139.057,139.029,139.038,39800000.0
2005-11-15 15:33:00,139.045,139.055,139.029,139.053,80500000.0
2005-11-15 15:34:00,139.05,139.05,139.024,139.032,74900000.0
2005-11-15 15:35:00,139.028,139.043,139.01,139.01,87900000.0
2005-11-15 15:36:00,139.024,139.061,139.024,139.051,146199998.0
2005-11-15 15:37:00,139.048,139.048,139.023,139.028,62500001.0
2005-11-15 15:38:00,139.03,139.03,138.975,138.975,117200001.0
2005-11-15 15:39:00,138.995,139.012,138.984,138.997,54400000.0
2005-11-15 15:40:00,139.02,139.033,139.011,139.017,98900001.0
2005-11-15 15:41:00,139.016,139.016,138.995,138.995,96199999.0
2005-11-15 15:42:00,139.004,139.027,139.004,139.025,74400001.0
2005-11-15 15:43:00,139.03,139.032,139.002,139.024,129100002.0
2005-11-15 15:44:00,139.023,139.061,139.019,139.047,105000001.0
2005-11-15 15:45:00,139.053,139.091,139.053,139.088,80900000.0
2005-11-15 15:46:00,139.087,139.137,139.087,139.126,25800000.0
2005-11-15 15:47:00,139.129,139.141,139.121,139.13,69000002.0
2005-11-15 15:48:00,139.142,139.149,139.114,139.138,136499998.0
2005-11-15 15:49:00,139.152,139.157,139.134,139.157,180000000.0
2005-11-15 15:50:00,139.157,139.157,139.124,139.13,77300000.0
2005-11-15 15:51:00,139.128,139.15,139.12,139.15,63700001.0
2005-11-15 15:52:00,139.158,139.161,139.141,139.161,61199999.0
2005-11-15 15:53:00,139.187,139.2,139.177,139.177,83599999.0
2005-11-15 15:54:00,139.19,139.193,139.151,139.163,112000000.0
2005-11-15 15:55:00,139.173,139.175,139.159,139.168,59500000.0
2005-11-15 15:56:00,139.165,139.165,139.132,139.132,69399999.0
2005-11-15 15:57:00,139.121,139.137,139.11,139.12,51600000.0
2005-11-15 15:58:00,139.115,139.159,139.115,139.159,139399998.0
2005-11-15 15:59:00,139.148,139.148,139.126,139.129,77699999.0
2005-11-15 16:00:00,139.132,139.134,139.109,139.109,149400000.0
2005-11-15 16:01:00,139.111,139.128,139.111,139.121,106600000.0
2005-11-15 16:02:00,139.122,139.142,139.115,139.118,107900003.0
2005-11-15 16:03:00,139.13,139.133,139.11,139.114,120600002.0
2005-11-15 16:04:00,139.13,139.173,139.13,139.173,45900000.0
2005-11-15 16:05:00,139.174,139.177,139.159,139.17,76900002.0
2005-11-15 16:06:00,139.165,139.165,139.148,139.148,159800002.0
2005-11-15 16:07:00,139.154,139.167,139.153,139.164,119599999.0
2005-11-15 16:08:00,139.159,139.159,139.138,139.154,165799999.0
2005-11-15 16:09:00,139.145,139.186,139.145,139.186,124599999.0
2005-11-15 16:10:00,139.187,139.187,139.155,139.17,64799999.0
2005-11-15 16:11:00,139.169,139.173,139.144,139.154,82899998.0
2005-11-15 16:12:00,139.157,139.176,139.157,139.165,48900000.0
2005-11-15 16:13:00,139.162,139.162,139.137,139.151,67199998.0
2005-11-15 16:14:00,139.162,139.168,139.151,139.16,60600000.0
2005-11-15 16:15:00,139.162,139.168,139.152,139.155,39200000.0
2005-11-15 16:16:00,139.152,139.166,139.142,139.142,114699998.0
2005-11-15 16:17:00,139.162,139.163,139.153,139.161,140400002.0
2005-11-15 16:18:00,139.15,139.162,139.144,139.152,142400002.0
2005-11-15 16:19:00,139.146,139.146,139.131,139.138,115499998.0
2005-11-15 16:20:00,139.157,139.157,139.143,139.143,70100000.0
2005-11-15 16:21:00,139.143,139.145,139.131,139.131,63200000.0
2005-11-15 16:22:00,139.119,139.134,139.119,139.13,136599999.0
2005-11-15 16:23:00,139.139,139.143,139.122,139.128,70000000.0
2005-11-15 16:24:00,139.141,139.162,139.137,139.137,101399999.0
2005-11-15 16:25:00,139.138,139.153,139.131,139.145,126000000.0
2005-11-15 16:26:00,139.145,139.145,139.134,139.134,109400000.0
2005-11-15 16:27:00,139.13,139.135,139.124,139.135,72000000.0
2005-11-15 16:28:00,139.138,139.16,139.137,139.153,99199998.0
2005-11-15 16:29:00,139.146,139.162,139.146,139.156,100100000.0
2005-11-15 16:30:00,139.164,139.172,139.151,139.158,150700004.0
2005-11-15 16:31:00,139.146,139.159,139.146,139.149,89400000.0
2005-11-15 16:32:00,139.14,139.14,139.121,139.124,29000000.0
2005-11-15 16:33:00,139.128,139.146,139.118,139.146,105100000.0
2005-11-15 16:34:00,139.153,139.161,139.139,139.154,136400000.0
2005-11-15 16:35:00,139.167,139.186,139.167,139.178,41100000.0
2005-11-15 16:36:00,139.17,139.185,139.17,139.173,144000001.0
2005-11-15 16:37:00,139.17,139.177,139.163,139.163,123100001.0
2005-11-15 16:38:00,139.157,139.172,139.156,139.161,84300001.0
2005-11-15 16:39:00,139.166,139.172,139.166,139.167,52400000.0
2005-11-15 16:40:00,139.165,139.176,139.162,139.164,77500001.0
2005-11-15 16:41:00,139.166,139.174,139.15,139.157,95400000.0
2005-11-15 16:42:00,139.159,139.174,139.159,139.166,75200000.0
2005-11-15 16:43:00,139.18,139.188,139.16,139.16,119899997.0
2005-11-15 16:44:00,139.167,139.205,139.167,139.205,270799996.0
2005-11-15 16:45:00,139.222,139.222,139.203,139.218,91300000.0
2005-11-15 16:46:00,139.221,139.235,139.214,139.214,86400001.0
2005-11-15 16:47:00,139.221,139.24,139.221,139.238,46699999.0
2005-11-15 16:48:00,139.226,139.245,139.216,139.245,71700000.0
2005-11-15 16:49:00,139.263,139.276,139.254,139.273,99500000.0
2005-11-15 16:50:00,139.288,139.29,139.283,139.283,99400000.0
2005-11-15 16:51:00,139.28,139.29,139.271,139.272,177099999.0
2005-11-15 16:52:00,139.275,139.286,139.273,139.273,118600002.0
2005-11-15 16:53:00,139.282,139.288,139.253,139.253,92200000.0
2005-11-15 16:54:00,139.252,139.261,139.248,139.252,88600002.0
2005-11-15 16:55:00,139.247,139.263,139.245,139.255,192899999.0
2005-11-15 16:56:00,139.26,139.26,139.242,139.242,66800000.0
2005-11-15 16:57:00,139.247,139.261,139.238,139.238,82200000.0
2005-11-15 16:58:00,139.245,139.262,139.241,139.251,142000000.0
2005-11-15 16:59:00,139.245,139.261,139.222,139.251,92900000.0
2005-11-15 17:00:00,139.25,139.258,139.241,139.248,60000000.0
2005-11-15 17:01:00,139.237,139.245,139.234,139.24,130900000.0
2005-11-15 17:02:00,139.242,139.245,139.234,139.245,169999999.0
2005-11-15 17:03:00,139.237,139.245,139.225,139.228,85600000.0
2005-11-15 17:04:00,139.222,139.235,139.202,139.202,160200001.0
2005-11-15 17:05:00,139.183,139.183,139.166,139.166,53000000.0
2005-11-15 17:06:00,139.168,139.173,139.127,139.127,58600000.0
2005-11-15 17:07:00,139.112,139.113,139.091,139.1,106199999.0
2005-11-15 17:08:00,139.104,139.108,139.091,139.097,64199999.0
2005-11-15 17:09:00,139.103,139.106,139.096,139.099,87700001.0
2005-11-15 17:10:00,139.09,139.1,139.078,139.078,136899996.0
2005-11-15 17:11:00,139.102,139.145,139.102,139.114,139400001.0
2005-11-15 17:12:00,139.103,139.103,139.092,139.099,27100000.0
2005-11-15 17:13:00,139.107,139.127,139.107,139.123,95700001.0
2005-11-15 17:14:00,139.13,139.148,139.125,139.148,51200000.0
2005-11-15 17:15:00,139.149,139.158,139.149,139.158,61900000.0
2005-11-15 17:16:00,139.154,139.154,139.141,139.15,146500000.0
2005-11-15 17:17:00,139.148,139.17,139.139,139.17,180499999.0
2005-11-15 17:18:00,139.177,139.193,139.177,139.19,111100000.0
2005-11-15 17:19:00,139.187,139.197,139.179,139.189,73400000.0
2005-11-15 17:20:00,139.198,139.211,139.189,139.189,115999999.0
2005-11-15 17:21:00,139.203,139.209,139.195,139.195,71400000.0
2005-11-15 17:22:00,139.182,139.208,139.179,139.208,110000000.0
2005-11-15 17:23:00,139.207,139.215,139.189,139.215,114800002.0
2005-11-15 17:24:00,139.238,139.27,139.236,139.27,93500000.0
2005-11-15 17:25:00,139.275,139.316,139.272,139.309,103199999.0
2005-11-15 17:26:00,139.326,139.34,139.306,139.332,188699997.0
2005-11-15 17:27:00,139.314,139.314,139.266,139.275,53000000.0
2005-11-15 17:28:00,139.266,139.284,139.26,139.284,32900000.0
2005-11-15 17:29:00,139.304,139.336,139.304,139.332,106999999.0
2005-11-15 17:30:00,139.328,139.344,139.325,139.335,142500000.0
2005-11-15 17:31:00,139.321,139.321,139.281,139.295,54900001.0
2005-11-15 17:32:00,139.288,139.293,139.223,139.223,114800000.0
2005-11-15 17:33:00,139.22,139.236,139.203,139.209,74100000.0
2005-11-15 17:34:00,139.22,139.22,139.195,139.204,74799999.0
2005-11-15 17:35:00,139.21,139.21,139.192,139.197,104499999.0
2005-11-15 17:36:00,139.21,139.22,139.189,139.203,145000002.0
2005-11-15 17:37:00,139.212,139.212,139.178,139.192,68699998.0
2005-11-15 17:38:00,139.177,139.177,139.147,139.151,64700000.0
2005-11-15 17:39:00,139.14,139.157,139.14,139.151,55700000.0
2005-11-15 17:40:00,139.147,139.165,139.147,139.165,107099999.0
2005-11-15 17:41:00,139.166,139.178,139.156,139.164,113600000.0
2005-11-15 17:42:00,139.18,139.19,139.18,139.186,120999998.0
2005-11-15 17:43:00,139.176,139.182,139.163,139.173,47400001.0
2005-11-15 17:44:00,139.177,139.177,139.157,139.159,57600000.0
2005-11-15 17:45:00,139.145,139.145,139.108,139.12,83999999.0
2005-11-15 17:46:00,139.128,139.128,139.122,139.128,75499999.0
2005-11-15 17:47:00,139.128,139.133,139.111,139.111,101599996.0
2005-11-15 17:48:00,139.119,139.139,139.119,139.135,224900000.0
2005-11-15 17:49:00,139.131,139.133,139.112,139.12,76200000.0
2005-11-15 17:50:00,139.122,139.127,139.114,139.115,149899999.0
2005-11-15 17:51:00,139.116,139.121,139.097,139.121,107400001.0
2005-11-15 17:52:00,139.112,139.121,139.108,139.109,66600000.0
2005-11-15 17:53:00,139.09,139.09,139.074,139.077,82900000.0
2005-11-15 17:54:00,139.076,139.087,139.068,139.071,68199999.0
2005-11-15 17:55:00,139.062,139.069,139.048,139.052,64000000.0
2005-11-15 17:56:00,139.06,139.082,139.06,139.078,165200001.0
2005-11-15 17:57:00,139.086,139.113,139.086,139.111,112699998.0
2005-11-15 17:58:00,139.117,139.131,139.117,139.124,50600001.0
2005-11-15 17:59:00,139.104,139.104,139.07,139.07,129999999.0
2005-11-15 18:00:00,139.077,139.091,139.066,139.069,91499999.0
2005-11-15 18:01:00,139.065,139.085,139.044,139.064,1386699999.0
2005-11-15 18:02:00,139.07,139.104,139.07,139.104,2032300007.0
2005-11-15 18:03:00,139.04,139.04,139.03,139.03,1266300001.0
2005-11-15 18:04:00,139.109,139.125,139.094,139.125,1266300001.0
2005-11-15 18:05:00,139.128,139.128,139.091,139.1,1462699995.0
2005-11-15 18:06:00,139.093,139.1,139.079,139.087,1162399996.0
2005-11-15 18:07:00,139.087,139.117,139.087,139.113,1984300000.0
2005-11-15 18:08:00,139.108,139.108,139.063,139.075,1747599990.0
2005-11-15 18:09:00,139.077,139.109,139.057,139.098,1226899998.0
2005-11-15 18:10:00,139.102,139.102,139.076,139.083,1044500003.0
2005-11-15 18:11:00,139.083,139.086,139.062,139.07,808299999.0
2005-11-15 18:12:00,139.068,139.077,139.046,139.052,871200005.0
2005-11-15 18:13:00,139.058,139.096,139.046,139.092,1144799996.0
2005-11-15 18:14:00,139.095,139.099,139.077,139.087,1405699997.0
2005-11-15 18:15:00,139.078,139.086,139.049,139.075,1638199989.0
2005-11-15 18:16:00,139.073,139.073,139.021,139.031,1538800003.0
2005-11-15 18:17:00,139.034,139.057,139.034,139.052,783300000.0
2005-11-15 18:18:00,139.052,139.06,139.025,139.06,767599998.0
2005-11-15 18:19:00,139.059,139.059,139.021,139.021,565199997.0
2005-11-15 18:20:00,139.012,139.023,138.992,139.005,1549899994.0
2005-11-15 18:21:00,139.006,139.023,139.003,139.01,1166100007.0
2005-11-15 18:22:00,139.012,139.021,138.996,139.015,1063100000.0
2005-11-15 18:23:00,139.019,139.029,139.006,139.025,1437699994.0
2005-11-15 18:24:00,139.015,139.015,138.995,139.012,1135099995.0
2005-11-15 18:25:00,139.022,139.029,139.011,139.013,1208799998.0
2005-11-15 18:26:00,139.01,139.021,139.006,139.015,1023699997.0
2005-11-15 18:27:00,139.017,139.056,139.017,139.018,662100000.0
2005-11-15 18:28:00,139.016,139.029,139.011,139.012,854900001.0
2005-11-15 18:29:00,139.02,139.056,139.007,139.056,776100002.0
2005-11-15 18:30:00,139.06,139.067,139.036,139.05,546899996.0
2005-11-15 18:31:00,139.037,139.047,139.019,139.037,747399993.0
2005-11-15 18:32:00,139.027,139.037,139.009,139.029,1248099995.0
2005-11-15 18:33:00,139.028,139.037,139.007,139.025,1783399997.0
2005-11-15 18:34:00,139.035,139.122,139.035,139.11,1161200003.0
2005-11-15 18:35:00,139.125,139.132,139.095,139.095,1012900003.0
2005-11-15 18:36:00,139.095,139.114,139.095,139.106,621699999.0
2005-11-15 18:37:00,139.099,139.111,139.097,139.102,508999997.0
2005-11-15 18:38:00,139.108,139.147,139.103,139.135,310099998.0
2005-11-15 18:39:00,139.134,139.136,139.098,139.112,381699997.0
2005-11-15 18:40:00,139.1,139.114,139.094,139.104,919300007.0
2005-11-15 18:41:00,139.113,139.131,139.109,139.11,452400003.0
2005-11-15 18:42:00,139.105,139.111,139.085,139.085,753499997.0
2005-11-15 18:43:00,139.079,139.084,139.056,139.062,252800001.0
2005-11-15 18:44:00,139.058,139.081,139.052,139.075,352199999.0
2005-11-15 18:45:00,139.063,139.08,139.022,139.032,207600001.0
2005-11-15 18:46:00,139.021,139.048,139.021,139.028,628599995.0
2005-11-15 18:47:00,139.035,139.053,139.035,139.038,200900000.0
2005-11-15 18:48:00,139.032,139.049,139.0,139.013,576500001.0
2005-11-15 18:49:00,139.02,139.045,139.02,139.03,427100000.0
2005-11-15 18:50:00,139.028,139.028,139.01,139.02,722399996.0
2005-11-15 18:51:00,139.013,139.023,138.968,138.972,434299999.0
2005-11-15 18:52:00,138.976,138.982,138.948,138.948,667900000.0
2005-11-15 18:53:00,138.942,138.952,138.928,138.937,1029400002.0
2005-11-15 18:54:00,138.943,138.969,138.941,138.955,855600000.0
2005-11-15 18:55:00,138.958,138.983,138.958,138.974,898200000.0
2005-11-15 18:56:00,138.969,138.978,138.946,138.965,414400000.0
2005-11-15 18:57:00,138.971,138.994,138.971,138.987,497799998.0
2005-11-15 18:58:00,139.002,139.03,139.001,139.015,623100001.0
2005-11-15 18:59:00,139.027,139.051,139.027,139.046,770899999.0
2005-11-15 19:00:00,139.045,139.063,139.043,139.052,284000000.0
2005-11-15 19:01:00,139.052,139.059,139.043,139.043,238900000.0
2005-11-15 19:02:00,139.036,139.045,139.033,139.037,349900001.0
2005-11-15 19:03:00,139.031,139.041,139.02,139.02,799300005.0
2005-11-15 19:04:00,139.024,139.045,139.02,139.045,494700004.0
2005-11-15 19:05:00,139.05,139.061,139.036,139.049,626000001.0
2005-11-15 19:06:00,139.054,139.066,139.048,139.066,807200002.0
2005-11-15 19:07:00,139.078,139.079,139.05,139.073,997099997.0
2005-11-15 19:08:00,139.079,139.083,139.065,139.073,591399997.0
2005-11-15 19:09:00,139.081,139.116,139.081,139.102,771599995.0
2005-11-15 19:10:00,139.114,139.12,139.08,139.083,181100000.0
2005-11-15 19:11:00,139.078,139.078,139.061,139.072,271599998.0
2005-11-15 19:12:00,139.077,139.084,139.061,139.084,440399995.0
2005-11-15 19:13:00,139.081,139.081,139.059,139.059,101299998.0
2005-11-15 19:14:00,139.053,139.078,139.053,139.068,313600001.0
2005-11-15 19:15:00,139.062,139.071,139.05,139.066,1073500006.0
2005-11-15 19:16:00,139.065,139.074,139.055,139.06,443300002.0
2005-11-15 19:17:00,139.054,139.067,139.046,139.05,396400001.0
2005-11-15 19:18:00,139.047,139.047,139.033,139.04,297199998.0
2005-11-15 19:19:00,139.043,139.066,139.043,139.066,755399998.0
2005-11-15 19:20:00,139.076,139.081,139.065,139.078,324100001.0
2005-11-15 19:21:00,139.084,139.089,139.073,139.079,452700006.0
2005-11-15 19:22:00,139.082,139.082,139.068,139.079,173000002.0
2005-11-15 19:23:00,139.095,139.108,139.083,139.1,1230399998.0
2005-11-15 19:24:00,139.118,139.12,139.081,139.099,613899998.0
2005-11-15 19:25:00,139.101,139.119,139.093,139.093,533399996.0
2005-11-15 19:26:00,139.089,139.099,139.082,139.085,1131299988.0
2005-11-15 19:27:00,139.08,139.088,139.066,139.067,671899994.0
2005-11-15 19:28:00,139.059,139.085,139.051,139.051,579700003.0
2005-11-15 19:29:00,139.047,139.059,139.044,139.047,402800005.0
2005-11-15 19:30:00,139.05,139.056,139.02,139.032,630299998.0
2005-11-15 19:31:00,139.022,139.022,139.006,139.015,843999999.0
2005-11-15 19:32:00,139.015,139.056,139.015,139.056,848300002.0
2005-11-15 19:33:00,139.06,139.073,139.059,139.067,469799999.0
2005-11-15 19:34:00,139.06,139.07,139.044,139.059,916699996.0
2005-11-15 19:35:00,139.055,139.063,139.047,139.052,625100003.0
2005-11-15 19:36:00,139.054,139.06,139.041,139.042,505599998.0
2005-11-15 19:37:00,139.042,139.062,139.042,139.06,80500000.0
2005-11-15 19:38:00,139.059,139.066,139.043,139.043,542399997.0
2005-11-15 19:39:00,139.051,139.057,139.036,139.045,755199998.0
2005-11-15 19:40:00,139.051,139.055,139.04,139.045,524799996.0
2005-11-15 19:41:00,139.035,139.047,139.031,139.037,722399996.0
2005-11-15 19:42:00,139.046,139.065,139.044,139.055,476899998.0
2005-11-15 19:43:00,139.065,139.065,139.048,139.061,118700001.0
2005-11-15 19:44:00,139.064,139.085,139.05,139.078,568400001.0
2005-11-15 19:45:00,139.082,139.084,139.061,139.063,74100000.0
2005-11-15 19:46:00,139.066,139.086,139.066,139.086,420499999.0
2005-11-15 19:47:00,139.085,139.085,139.052,139.072,209099998.0
2005-11-15 19:48:00,139.077,139.088,139.063,139.063,728300002.0
2005-11-15 19:49:00,139.061,139.083,139.051,139.083,257899999.0
2005-11-15 19:50:00,139.086,139.091,139.074,139.087,349700003.0
2005-11-15 19:51:00,139.085,139.085,139.055,139.059,342599999.0
2005-11-15 19:52:00,139.065,139.092,139.065,139.085,439900000.0
2005-11-15 19:53:00,139.091,139.103,139.083,139.087,455500003.0
2005-11-15 19:54:00,139.088,139.095,139.084,139.094,308000001.0
2005-11-15 19:55:00,139.097,139.107,139.092,139.093,296399998.0
2005-11-15 19:56:00,139.088,139.097,139.076,139.082,458099993.0
2005-11-15 19:57:00,139.072,139.083,139.066,139.072,527599999.0
2005-11-15 19:58:00,139.08,139.096,139.074,139.085,719400002.0
2005-11-15 19:59:00,139.088,139.093,139.078,139.078,530299997.0
2005-11-15 20:00:00,139.084,139.095,139.067,139.095,257999999.0
2005-11-15 20:01:00,139.101,139.111,139.09,139.093,449200005.0
2005-11-15 20:02:00,139.088,139.124,139.088,139.124,247299995.0
2005-11-15 20:03:00,139.134,139.135,139.106,139.106,183399997.0
2005-11-15 20:04:00,139.098,139.106,139.082,139.1,371299997.0
2005-11-15 20:05:00,139.1,139.105,139.095,139.1,444400003.0
2005-11-15 20:06:00,139.105,139.111,139.094,139.1,603899999.0
2005-11-15 20:07:00,139.092,139.098,139.076,139.098,173500000.0
2005-11-15 20:08:00,139.096,139.096,139.075,139.089,588700002.0
2005-11-15 20:09:00,139.095,139.119,139.092,139.119,431599997.0
2005-11-15 20:10:00,139.116,139.116,139.098,139.109,261100002.0
2005-11-15 20:11:00,139.11,139.121,139.099,139.121,810099991.0
2005-11-15 20:12:00,139.12,139.131,139.118,139.121,911899996.0
2005-11-15 20:13:00,139.121,139.133,139.121,139.133,299400002.0
2005-11-15 20:14:00,139.134,139.156,139.134,139.138,488300005.0
2005-11-15 20:15:00,139.137,139.15,139.132,139.135,908400003.0
2005-11-15 20:16:00,139.131,139.14,139.122,139.127,479099998.0
2005-11-15 20:17:00,139.126,139.139,139.126,139.136,185000001.0
2005-11-15 20:18:00,139.141,139.147,139.141,139.142,92100000.0
2005-11-15 20:19:00,139.139,139.157,139.135,139.154,543699999.0
2005-11-15 20:20:00,139.155,139.165,139.15,139.154,228800003.0
2005-11-15 20:21:00,139.148,139.15,139.136,139.148,418300000.0
2005-11-15 20:22:00,139.147,139.154,139.134,139.139,582400003.0
2005-11-15 20:23:00,139.14,139.147,139.125,139.127,486499995.0
2005-11-15 20:24:00,139.13,139.136,139.123,139.123,240400000.0
2005-11-15 20:25:00,139.119,139.136,139.115,139.136,327900000.0
2005-11-15 20:26:00,139.143,139.156,139.136,139.156,326899999.0
2005-11-15 20:27:00,139.16,139.166,139.154,139.16,656199998.0
2005-11-15 20:28:00,139.151,139.158,139.145,139.149,1099500004.0
2005-11-15 20:29:00,139.149,139.164,139.144,139.16,1220600003.0
2005-11-15 20:30:00,139.162,139.196,139.149,139.196,1913499995.0
2005-11-15 20:31:00,139.192,139.192,139.161,139.185,1271799995.0
2005-11-15 20:32:00,139.186,139.19,139.17,139.18,1213299998.0
2005-11-15 20:33:00,139.178,139.178,139.166,139.167,440000001.0
2005-11-15 20:34:00,139.162,139.173,139.158,139.162,462000002.0
2005-11-15 20:35:00,139.158,139.17,139.144,139.169,280700001.0
2005-11-15 20:36:00,139.166,139.168,139.156,139.163,602700000.0
2005-11-15 20:37:00,139.158,139.158,139.141,139.15,544000002.0
2005-11-15 20:38:00,139.158,139.16,139.15,139.16,803199992.0
2005-11-15 20:39:00,139.163,139.171,139.152,139.159,604400001.0
2005-11-15 20:40:00,139.156,139.175,139.156,139.164,910400003.0
2005-11-15 20:41:00,139.155,139.168,139.155,139.16,354699996.0
2005-11-15 20:42:00,139.16,139.165,139.15,139.16,385599996.0
2005-11-15 20:43:00,139.16,139.176,139.152,139.164,429899998.0
2005-11-15 20:44:00,139.169,139.184,139.164,139.178,712200000.0
2005-11-15 20:45:00,139.185,139.185,139.172,139.173,646299999.0
2005-11-15 20:46:00,139.178,139.18,139.165,139.172,794000001.0
2005-11-15 20:47:00,139.165,139.177,139.157,139.157,896299998.0
2005-11-15 20:48:00,139.164,139.176,139.161,139.164,585300001.0
2005-11-15 20:49:00,139.17,139.182,139.161,139.182,430500001.0
2005-11-15 20:50:00,139.182,139.203,139.175,139.193,985900001.0
2005-11-15 20:51:00,139.192,139.199,139.188,139.198,592800004.0
2005-11-15 20:52:00,139.203,139.219,139.188,139.218,230900001.0
2005-11-15 20:53:00,139.22,139.225,139.21,139.219,767099993.0
2005-11-15 20:54:00,139.217,139.217,139.203,139.215,222200000.0
2005-11-15 20:55:00,139.214,139.238,139.205,139.231,710999999.0
2005-11-15 20:56:00,139.235,139.248,139.223,139.236,924600000.0
2005-11-15 20:57:00,139.23,139.239,139.208,139.215,695600005.0
2005-11-15 20:58:00,139.223,139.244,139.218,139.23,1061799989.0
2005-11-15 20:59:00,139.238,139.268,139.238,139.259,1077300002.0
2005-11-15 21:00:00,139.26,139.277,139.248,139.25,1270199995.0
2005-11-15 21:01:00,139.252,139.252,139.231,139.238,1067999996.0
2005-11-15 21:02:00,139.232,139.246,139.232,139.243,503700002.0
2005-11-15 21:03:00,139.239,139.25,139.219,139.219,785799999.0
2005-11-15 21:04:00,139.212,139.221,139.203,139.203,601399995.0
2005-11-15 21:05:00,139.2,139.221,139.2,139.221,400499998.0
2005-11-15 21:06:00,139.217,139.22,139.204,139.207,668399999.0
2005-11-15 21:07:00,139.202,139.219,139.201,139.205,391100003.0
2005-11-15 21:08:00,139.202,139.221,139.193,139.206,419400002.0
2005-11-15 21:09:00,139.216,139.222,139.211,139.211,199100003.0
2005-11-15 21:10:00,139.21,139.22,139.21,139.212,259799999.0
2005-11-15 21:11:00,139.207,139.219,139.202,139.219,233300001.0
2005-11-15 21:12:00,139.218,139.218,139.207,139.21,547799999.0
2005-11-15 21:13:00,139.212,139.228,139.212,139.227,704600005.0
2005-11-15 21:14:00,139.225,139.235,139.222,139.23,736799996.0
2005-11-15 21:15:00,139.233,139.249,139.232,139.235,814699996.0
2005-11-15 21:16:00,139.233,139.244,139.223,139.224,511099996.0
2005-11-15 21:17:00,139.22,139.225,139.213,139.22,845900001.0
2005-11-15 21:18:00,139.218,139.228,139.213,139.218,442300007.0
2005-11-15 21:19:00,139.223,139.229,139.213,139.22,423399999.0
2005-11-15 21:20:00,139.219,139.23,139.202,139.202,1205900000.0
2005-11-15 21:21:00,139.198,139.204,139.175,139.182,623999998.0
2005-11-15 21:22:00,139.182,139.197,139.172,139.181,798099994.0
2005-11-15 21:23:00,139.182,139.197,139.181,139.182,637799998.0
2005-11-15 21:24:00,139.173,139.186,139.164,139.176,639999994.0
2005-11-15 21:25:00,139.178,139.184,139.17,139.177,636899998.0
2005-11-15 21:26:00,139.18,139.194,139.177,139.177,435299999.0
2005-11-15 21:27:00,139.184,139.215,139.184,139.215,194100000.0
2005-11-15 21:28:00,139.202,139.205,139.192,139.192,103000002.0
2005-11-15 21:29:00,139.188,139.191,139.166,139.175,286300001.0
2005-11-15 21:30:00,139.172,139.184,139.17,139.176,235199998.0
2005-11-15 21:31:00,139.175,139.18,139.175,139.18,103899999.0
2005-11-15 21:32:00,139.18,139.191,139.168,139.18,586600002.0
2005-11-15 21:33:00,139.182,139.192,139.182,139.188,146599999.0
2005-11-15 21:34:00,139.19,139.195,139.19,139.19,296799998.0
2005-11-15 21:35:00,139.188,139.192,139.18,139.18,205300000.0
2005-11-15 21:36:00,139.18,139.183,139.175,139.175,253000001.0
2005-11-15 21:37:00,139.181,139.184,139.175,139.184,143199998.0
2005-11-15 21:38:00,139.188,139.188,139.18,139.188,91799999.0
2005-11-15 21:39:00,139.185,139.185,139.162,139.17,176099997.0
2005-11-15 21:40:00,139.169,139.169,139.159,139.159,268299997.0
2005-11-15 21:41:00,139.153,139.163,139.142,139.163,95900000.0
2005-11-15 21:42:00,139.165,139.165,139.154,139.156,254300000.0
2005-11-15 21:43:00,139.153,139.178,139.153,139.167,351699999.0
2005-11-15 21:44:00,139.171,139.186,139.162,139.177,485699998.0
2005-11-15 21:45:00,139.18,139.192,139.18,139.18,268100001.0
2005-11-15 21:46:00,139.177,139.187,139.169,139.169,360899996.0
2005-11-15 21:47:00,139.165,139.165,139.143,139.156,317300003.0
2005-11-15 21:48:00,139.15,139.155,139.146,139.155,71400000.0
2005-11-15 21:49:00,139.144,139.154,139.139,139.141,110900001.0
2005-11-15 21:50:00,139.145,139.154,139.145,139.154,75900002.0
2005-11-15 21:51:00,139.152,139.163,139.152,139.163,178299999.0
2005-11-15 21:52:00,139.155,139.163,139.148,139.148,99100000.0
2005-11-15 21:53:00,139.161,139.192,139.161,139.186,37600000.0
2005-11-15 21:54:00,139.188,139.211,139.188,139.203,107099998.0
2005-11-15 21:55:00,139.218,139.235,139.218,139.231,118800002.0
2005-11-15 21:56:00,139.236,139.248,139.231,139.231,105999999.0
2005-11-15 21:57:00,139.225,139.235,139.204,139.21,75100000.0
2005-11-15 21:58:00,139.213,139.248,139.213,139.248,102499998.0
2005-11-15 21:59:00,139.26,139.277,139.257,139.26,39300000.0
2005-11-15 22:00:00,139.258,139.265,139.239,139.239,254399996.0
2005-11-15 22:01:00,139.242,139.255,139.234,139.244,460400002.0
2005-11-15 22:02:00,139.248,139.259,139.24,139.25,477699993.0
2005-11-15 22:03:00,139.252,139.26,139.252,139.258,141300001.0
2005-11-15 22:04:00,139.27,139.286,139.267,139.267,244099999.0
2005-11-15 22:05:00,139.255,139.265,139.247,139.265,116799999.0
2005-11-15 22:06:00,139.268,139.268,139.261,139.263,74400000.0
2005-11-15 22:07:00,139.259,139.278,139.252,139.278,91200000.0
2005-11-15 22:08:00,139.281,139.294,139.273,139.286,141999999.0
2005-11-15 22:09:00,139.277,139.312,139.276,139.311,54800000.0
2005-11-15 22:10:00,139.303,139.311,139.292,139.3,144999997.0
2005-11-15 22:11:00,139.298,139.321,139.298,139.31,181299998.0
2005-11-15 22:12:00,139.308,139.314,139.291,139.291,185199997.0
2005-11-15 22:13:00,139.288,139.292,139.272,139.275,152500000.0
2005-11-15 22:14:00,139.277,139.289,139.271,139.271,97500000.0
2005-11-15 22:15:00,139.267,139.271,139.257,139.257,145700002.0
2005-11-15 22:16:00,139.26,139.269,139.254,139.269,174399999.0
2005-11-15 22:17:00,139.276,139.29,139.276,139.288,69100000.0
2005-11-15 22:18:00,139.287,139.287,139.264,139.264,166800000.0
2005-11-15 22:19:00,139.264,139.282,139.264,139.273,192800000.0
2005-11-15 22:20:00,139.274,139.293,139.274,139.293,128699999.0
2005-11-15 22:21:00,139.295,139.295,139.279,139.294,47200000.0
2005-11-15 22:22:00,139.298,139.298,139.258,139.269,241500001.0
2005-11-15 22:23:00,139.27,139.282,139.256,139.262,330399998.0
2005-11-15 22:24:00,139.262,139.273,139.257,139.273,131200000.0
2005-11-15 22:25:00,139.284,139.298,139.274,139.295,233299999.0
2005-11-15 22:26:00,139.289,139.289,139.262,139.269,116800000.0
2005-11-15 22:27:00,139.263,139.276,139.253,139.265,609200001.0
2005-11-15 22:28:00,139.263,139.266,139.25,139.263,386300000.0
2005-11-15 22:29:00,139.263,139.271,139.255,139.26,167399998.0
2005-11-15 22:30:00,139.269,139.291,139.269,139.29,39100000.0
2005-11-15 22:31:00,139.292,139.298,139.292,139.298,135400000.0
2005-11-15 22:32:00,139.3,139.3,139.274,139.292,293799998.0
2005-11-15 22:33:00,139.299,139.308,139.289,139.308,266999998.0
2005-11-15 22:34:00,139.307,139.307,139.29,139.3,257600002.0
2005-11-15 22:35:00,139.283,139.293,139.27,139.27,152599997.0
2005-11-15 22:36:00,139.27,139.277,139.258,139.258,474000003.0
2005-11-15 22:37:00,139.256,139.29,139.256,139.275,217299997.0
2005-11-15 22:38:00,139.275,139.285,139.275,139.276,301299995.0
2005-11-15 22:39:00,139.272,139.28,139.262,139.272,315100003.0
2005-11-15 22:40:00,139.28,139.3,139.273,139.276,504100005.0
2005-11-15 22:41:00,139.273,139.287,139.271,139.272,198099998.0
2005-11-15 22:42:00,139.282,139.288,139.278,139.285,307599998.0
2005-11-15 22:43:00,139.289,139.289,139.281,139.281,180599995.0
2005-11-15 22:44:00,139.284,139.294,139.278,139.282,355600002.0
2005-11-15 22:45:00,139.285,139.299,139.284,139.284,249499998.0
2005-11-15 22:46:00,139.287,139.295,139.287,139.291,118099998.0
2005-11-15 22:47:00,139.287,139.287,139.276,139.285,130600003.0
2005-11-15 22:48:00,139.294,139.313,139.294,139.305,314700001.0
2005-11-15 22:49:00,139.304,139.316,139.295,139.31,320199998.0
2005-11-15 22:50:00,139.303,139.31,139.287,139.287,146800001.0
2005-11-15 22:51:00,139.29,139.312,139.278,139.302,144799999.0
2005-11-15 22:52:00,139.299,139.299,139.278,139.291,300100000.0
2005-11-15 22:53:00,139.284,139.317,139.28,139.302,128500000.0
2005-11-15 22:54:00,139.303,139.303,139.289,139.3,97200000.0
2005-11-15 22:55:00,139.293,139.317,139.293,139.305,73099999.0
2005-11-15 22:56:00,139.308,139.308,139.298,139.302,236800002.0
2005-11-15 22:57:00,139.297,139.309,139.297,139.305,218900004.0
2005-11-15 22:58:00,139.31,139.31,139.305,139.305,129499997.0
2005-11-15 22:59:00,139.308,139.308,139.277,139.292,190800001.0
2005-11-15 23:00:00,139.317,139.32,139.311,139.311,112900003.0
2005-11-15 23:01:00,139.31,139.323,139.307,139.322,77499999.0
2005-11-15 23:02:00,139.308,139.308,139.29,139.301,115000002.0
2005-11-15 23:03:00,139.305,139.316,139.305,139.311,54000000.0
2005-11-15 23:04:00,139.319,139.319,139.305,139.305,12800000.0
2005-11-15 23:05:00,139.304,139.322,139.303,139.303,125100001.0
2005-11-15 23:06:00,139.298,139.298,139.293,139.293,51899999.0
2005-11-15 23:07:00,139.293,139.301,139.281,139.301,181200001.0
2005-11-15 23:08:00,139.29,139.299,139.288,139.295,126199997.0
2005-11-15 23:09:00,139.294,139.297,139.281,139.297,81899999.0
2005-11-15 23:10:00,139.295,139.305,139.295,139.305,136300001.0
2005-11-15 23:11:00,139.308,139.319,139.298,139.298,56200000.0
2005-11-15 23:12:00,139.308,139.32,139.302,139.32,73499998.0
2005-11-15 23:13:00,139.311,139.311,139.302,139.302,67099998.0
2005-11-15 23:14:00,139.305,139.305,139.3,139.3,51200000.0
2005-11-15 23:15:00,139.298,139.299,139.292,139.298,64800001.0
2005-11-15 23:16:00,139.3,139.305,139.29,139.3,79500000.0
2005-11-15 23:17:00,139.29,139.295,139.288,139.29,65600001.0
2005-11-15 23:18:00,139.285,139.292,139.278,139.292,81100001.0
2005-11-15 23:19:00,139.287,139.295,139.283,139.295,80699998.0
2005-11-15 23:20:00,139.308,139.309,139.304,139.305,45200000.0
2005-11-15 23:21:00,139.309,139.32,139.309,139.32,105200000.0
2005-11-15 23:22:00,139.33,139.338,139.319,139.322,70500000.0
2005-11-15 23:23:00,139.325,139.336,139.311,139.313,129999999.0
2005-11-15 23:24:00,139.316,139.34,139.316,139.34,15500000.0
2005-11-15 23:25:00,139.324,139.339,139.324,139.33,97699999.0
2005-11-15 23:26:00,139.326,139.326,139.314,139.317,156700000.0
2005-11-15 23:27:00,139.322,139.324,139.311,139.311,112700001.0
2005-11-15 23:28:00,139.312,139.318,139.29,139.29,54699999.0
2005-11-15 23:29:00,139.292,139.317,139.292,139.315,147699999.0
2005-11-15 23:30:00,139.324,139.338,139.322,139.322,90699998.0
2005-11-15 23:31:00,139.316,139.333,139.308,139.333,76199999.0
2005-11-15 23:32:00,139.327,139.327,139.323,139.323,36300000.0
2005-11-15 23:33:00,139.319,139.326,139.319,139.322,38400000.0
2005-11-15 23:34:00,139.318,139.325,139.318,139.32,47700000.0
2005-11-15 23:35:00,139.327,139.327,139.318,139.319,100099999.0
2005-11-15 23:36:00,139.301,139.319,139.294,139.312,88200000.0
2005-11-15 23:37:00,139.317,139.323,139.31,139.323,102800000.0
2005-11-15 23:38:00,139.32,139.325,139.315,139.315,172899999.0
2005-11-15 23:39:00,139.321,139.321,139.313,139.317,53199999.0
2005-11-15 23:40:00,139.313,139.316,139.305,139.31,93200002.0
2005-11-15 23:41:00,139.3,139.32,139.3,139.305,169400002.0
2005-11-15 23:42:00,139.312,139.32,139.304,139.315,83199999.0
2005-11-15 23:43:00,139.324,139.337,139.324,139.328,68300000.0
2005-11-15 23:44:00,139.319,139.334,139.317,139.322,81799999.0
2005-11-15 23:45:00,139.323,139.326,139.321,139.321,90299999.0
2005-11-15 23:46:00,139.314,139.314,139.307,139.31,131700002.0
2005-11-15 23:47:00,139.303,139.303,139.292,139.298,36000000.0
2005-11-15 23:48:00,139.314,139.315,139.302,139.304,53300000.0
2005-11-15 23:49:00,139.305,139.315,139.304,139.304,74300001.0
2005-11-15 23:50:00,139.312,139.319,139.312,139.312,60299999.0
2005-11-15 23:51:00,139.31,139.329,139.31,139.317,121500001.0
2005-11-15 23:52:00,139.318,139.336,139.318,139.326,142299999.0
2005-11-15 23:53:00,139.329,139.343,139.329,139.333,93800000.0
2005-11-15 23:54:00,139.341,139.341,139.332,139.34,80199998.0
2005-11-15 23:55:00,139.343,139.346,139.335,139.335,84700000.0
2005-11-15 23:56:00,139.342,139.359,139.336,139.34,93599999.0
2005-11-15 23:57:00,139.333,139.333,139.323,139.327,50000000.0
2005-11-15 23:58:00,139.328,139.332,139.328,139.332,13600000.0
2005-11-15 23:59:00,139.34,139.345,139.337,139.345,95900003.0
2005-11-16 00:00:00,139.332,139.345,139.332,139.34,65300001.0
2005-11-16 00:01:00,139.335,139.335,139.332,139.335,43400000.0
2005-11-16 00:02:00,139.338,139.34,139.332,139.34,146299999.0
2005-11-16 00:03:00,139.345,139.345,139.335,139.335,115100001.0
2005-11-16 00:04:00,139.34,139.343,139.335,139.34,74599999.0
2005-11-16 00:05:00,139.342,139.345,139.337,139.345,51100000.0
2005-11-16 00:06:00,139.345,139.345,139.34,139.34,55199999.0
2005-11-16 00:07:00,139.34,139.345,139.335,139.34,67600000.0
2005-11-16 00:08:00,139.335,139.343,139.33,139.33,74600001.0
2005-11-16 00:09:00,139.34,139.345,139.335,139.34,79700000.0
2005-11-16 00:10:00,139.34,139.348,139.34,139.348,59900000.0
2005-11-16 00:11:00,139.34,139.34,139.337,139.337,14500000.0
2005-11-16 00:12:00,139.345,139.345,139.335,139.345,95299999.0
2005-11-16 00:13:00,139.276,139.291,139.269,139.274,79999999.0
2005-11-16 00:14:00,139.258,139.28,139.249,139.275,204100002.0
2005-11-16 00:15:00,139.265,139.293,139.25,139.285,70800000.0
2005-11-16 00:16:00,139.271,139.304,139.254,139.281,214299997.0
2005-11-16 00:17:00,139.285,139.307,139.265,139.285,128600001.0
2005-11-16 00:18:00,139.268,139.318,139.256,139.31,69600000.0
2005-11-16 00:19:00,139.318,139.329,139.285,139.3,63800000.0
2005-11-16 00:20:00,139.263,139.3,139.255,139.293,67200000.0
2005-11-16 00:21:00,139.279,139.297,139.264,139.28,88400001.0
2005-11-16 00:22:00,139.282,139.301,139.263,139.28,72500002.0
2005-11-16 00:23:00,139.28,139.301,139.264,139.28,51200000.0
2005-11-16 00:24:00,139.268,139.304,139.261,139.29,112299998.0
2005-11-16 00:25:00,139.279,139.301,139.263,139.282,130899999.0
2005-11-16 00:26:00,139.282,139.298,139.266,139.283,74000000.0
2005-11-16 00:27:00,139.263,139.305,139.255,139.289,187899997.0
2005-11-16 00:28:00,139.258,139.302,139.255,139.28,72100000.0
2005-11-16 00:29:00,139.258,139.296,139.256,139.284,109000000.0
2005-11-16 00:30:00,139.282,139.298,139.261,139.285,54400000.0
2005-11-16 00:31:00,139.277,139.294,139.258,139.277,93200000.0
2005-11-16 00:32:00,139.268,139.3,139.256,139.29,108600000.0
2005-11-16 00:33:00,139.287,139.297,139.253,139.283,118899999.0
2005-11-16 00:34:00,139.263,139.3,139.253,139.289,64000000.0
2005-11-16 00:35:00,139.258,139.301,139.253,139.301,125499997.0
2005-11-16 00:36:00,139.274,139.298,139.264,139.275,66100000.0
2005-11-16 00:37:00,139.278,139.296,139.261,139.288,88799998.0
2005-11-16 00:38:00,139.282,139.294,139.262,139.271,60700001.0
2005-11-16 00:39:00,139.271,139.308,139.251,139.285,146599999.0
2005-11-16 00:40:00,139.282,139.296,139.259,139.28,78999998.0
2005-11-16 00:41:00,139.283,139.298,139.254,139.285,74800000.0
2005-11-16 00:42:00,139.277,139.301,139.256,139.282,107100000.0
2005-11-16 00:43:00,139.287,139.298,139.255,139.282,134400000.0
2005-11-16 00:44:00,139.282,139.296,139.256,139.28,144200002.0
2005-11-16 00:45:00,139.263,139.305,139.255,139.296,93500001.0
2005-11-16 00:46:00,139.268,139.3,139.255,139.29,111700002.0
2005-11-16 00:47:00,139.346,139.352,139.34,139.34,76700000.0
2005-11-16 00:48:00,139.355,139.356,139.342,139.348,54100000.0
2005-11-16 00:49:00,139.34,139.345,139.335,139.34,33400000.0
2005-11-16 00:50:00,139.334,139.348,139.334,139.346,63299999.0
2005-11-16 00:51:00,139.358,139.372,139.349,139.369,87700000.0
2005-11-16 00:52:00,139.368,139.372,139.355,139.358,120199998.0
2005-11-16 00:53:00,139.358,139.36,139.352,139.352,98999999.0
2005-11-16 00:54:00,139.35,139.353,139.34,139.342,100200001.0
2005-11-16 00:55:00,139.336,139.359,139.336,139.341,168000000.0
2005-11-16 00:56:00,139.34,139.34,139.332,139.339,113499998.0
2005-11-16 00:57:00,139.336,139.34,139.326,139.334,113500002.0
2005-11-16 00:58:00,139.342,139.348,139.335,139.34,41600000.0
2005-11-16 00:59:00,139.342,139.347,139.335,139.335,44600000.0
2005-11-16 01:00:00,139.33,139.351,139.33,139.342,154399998.0
2005-11-16 01:01:00,139.34,139.343,139.333,139.34,105300000.0
2005-11-16 01:02:00,139.345,139.345,139.34,139.345,101200000.0
2005-11-16 01:03:00,139.334,139.341,139.334,139.338,39100000.0
2005-11-16 01:04:00,139.328,139.331,139.32,139.328,108000000.0
2005-11-16 01:05:00,139.325,139.325,139.31,139.31,59100000.0
2005-11-16 01:06:00,139.303,139.303,139.294,139.294,24200000.0
2005-11-16 01:07:00,139.297,139.312,139.297,139.309,63099999.0
2005-11-16 01:08:00,139.304,139.315,139.296,139.315,144400001.0
2005-11-16 01:09:00,139.315,139.315,139.289,139.31,117099999.0
2005-11-16 01:10:00,139.313,139.321,139.302,139.317,96500000.0
2005-11-16 01:11:00,139.317,139.322,139.315,139.318,95600001.0
2005-11-16 01:12:00,139.328,139.33,139.322,139.33,168199997.0
2005-11-16 01:13:00,139.335,139.351,139.335,139.34,92000000.0
2005-11-16 01:14:00,139.336,139.338,139.323,139.323,62599999.0
2005-11-16 01:15:00,139.338,139.342,139.331,139.331,35700000.0
2005-11-16 01:16:00,139.337,139.352,139.331,139.352,133500000.0
2005-11-16 01:17:00,139.346,139.348,139.328,139.328,157600001.0
2005-11-16 01:18:00,139.333,139.333,139.33,139.33,54200001.0
2005-11-16 01:19:00,139.33,139.33,139.325,139.325,67100000.0
2005-11-16 01:20:00,139.33,139.335,139.327,139.335,58499998.0
2005-11-16 01:21:00,139.323,139.341,139.323,139.333,105700000.0
2005-11-16 01:22:00,139.334,139.346,139.334,139.34,132400002.0
2005-11-16 01:23:00,139.342,139.35,139.338,139.348,70400000.0
2005-11-16 01:24:00,139.349,139.366,139.349,139.349,74499999.0
2005-11-16 01:25:00,139.349,139.349,139.339,139.339,18800000.0
2005-11-16 01:26:00,139.329,139.329,139.306,139.326,144600000.0
2005-11-16 01:27:00,139.335,139.335,139.328,139.33,65000000.0
2005-11-16 01:28:00,139.321,139.321,139.308,139.314,56799999.0
2005-11-16 01:29:00,139.33,139.337,139.327,139.327,110299998.0
2005-11-16 01:30:00,139.318,139.322,139.3,139.3,113400000.0
2005-11-16 01:31:00,139.296,139.315,139.296,139.308,111800000.0
2005-11-16 01:32:00,139.298,139.306,139.295,139.306,107299999.0
2005-11-16 01:33:00,139.305,139.355,139.305,139.355,114099999.0
2005-11-16 01:34:00,139.379,139.434,139.379,139.428,136800002.0
2005-11-16 01:35:00,139.435,139.435,139.418,139.42,117400001.0
2005-11-16 01:36:00,139.422,139.448,139.422,139.448,92900000.0
2005-11-16 01:37:00,139.458,139.46,139.423,139.423,96900000.0
2005-11-16 01:38:00,139.427,139.444,139.427,139.441,118700001.0
2005-11-16 01:39:00,139.442,139.442,139.419,139.428,185200004.0
2005-11-16 01:40:00,139.428,139.444,139.427,139.442,87999999.0
2005-11-16 01:41:00,139.439,139.442,139.432,139.432,69499999.0
2005-11-16 01:42:00,139.435,139.435,139.425,139.43,180499998.0
2005-11-16 01:43:00,139.422,139.435,139.422,139.43,74500000.0
2005-11-16 01:44:00,139.43,139.435,139.43,139.43,77500000.0
2005-11-16 01:45:00,139.435,139.45,139.435,139.45,16900000.0
2005-11-16 01:46:00,139.441,139.441,139.418,139.424,10600000.0
2005-11-16 01:47:00,139.42,139.44,139.419,139.44,73200001.0
2005-11-16 01:48:00,139.428,139.428,139.417,139.422,159899997.0
2005-11-16 01:49:00,139.416,139.417,139.4,139.417,21600000.0
2005-11-16 01:50:00,139.409,139.425,139.409,139.425,82599999.0
2005-11-16 01:51:00,139.428,139.43,139.416,139.423,104999998.0
2005-11-16 01:52:00,139.418,139.418,139.406,139.409,72699999.0
2005-11-16 01:53:00,139.41,139.424,139.41,139.42,126900002.0
2005-11-16 01:54:00,139.431,139.436,139.421,139.421,48599999.0
2005-11-16 01:55:00,139.432,139.432,139.416,139.432,110200002.0
2005-11-16 01:56:00,139.427,139.427,139.412,139.412,97300001.0
2005-11-16 01:57:00,139.412,139.419,139.4,139.412,193399998.0
2005-11-16 01:58:00,139.412,139.414,139.402,139.41,107500001.0
2005-11-16 01:59:00,139.414,139.414,139.385,139.393,73299999.0
2005-11-16 02:00:00,139.386,139.401,139.382,139.385,133499997.0
2005-11-16 02:01:00,139.389,139.395,139.386,139.386,40000000.0
2005-11-16 02:02:00,139.395,139.409,139.393,139.393,53700000.0
2005-11-16 02:03:00,139.395,139.395,139.384,139.389,54299999.0
2005-11-16 02:04:00,139.392,139.398,139.376,139.388,178699999.0
2005-11-16 02:05:00,139.383,139.394,139.375,139.375,117100001.0
2005-11-16 02:06:00,139.384,139.419,139.384,139.419,101299998.0
2005-11-16 02:07:00,139.411,139.411,139.37,139.389,106499999.0
2005-11-16 02:08:00,139.39,139.398,139.378,139.392,155199998.0
2005-11-16 02:09:00,139.399,139.405,139.383,139.392,141799998.0
2005-11-16 02:10:00,139.4,139.405,139.395,139.4,68700002.0
2005-11-16 02:11:00,139.402,139.414,139.402,139.408,28100000.0
2005-11-16 02:12:00,139.398,139.414,139.395,139.414,112699998.0
2005-11-16 02:13:00,139.415,139.415,139.4,139.406,91700001.0
2005-11-16 02:14:00,139.403,139.403,139.385,139.385,176999999.0
2005-11-16 02:15:00,139.391,139.41,139.391,139.402,82500000.0
2005-11-16 02:16:00,139.391,139.391,139.376,139.38,154699999.0
2005-11-16 02:17:00,139.392,139.401,139.392,139.401,52800000.0
2005-11-16 02:18:00,139.397,139.397,139.386,139.395,92699999.0
2005-11-16 02:19:00,139.386,139.393,139.376,139.393,97399999.0
2005-11-16 02:20:00,139.407,139.407,139.383,139.383,86399999.0
2005-11-16 02:21:00,139.39,139.413,139.39,139.404,110200000.0
2005-11-16 02:22:00,139.403,139.407,139.392,139.401,72200000.0
2005-11-16 02:23:00,139.396,139.396,139.384,139.384,108000001.0
2005-11-16 02:24:00,139.392,139.397,139.387,139.389,53500000.0
2005-11-16 02:25:00,139.376,139.388,139.376,139.388,44800000.0
2005-11-16 02:26:00,139.389,139.389,139.382,139.383,49000000.0
2005-11-16 02:27:00,139.382,139.387,139.382,139.387,14400000.0
2005-11-16 02:28:00,139.387,139.392,139.385,139.387,59199999.0
2005-11-16 02:29:00,139.378,139.379,139.367,139.379,121900003.0
2005-11-16 02:30:00,139.374,139.374,139.364,139.369,43800000.0
2005-11-16 02:31:00,139.37,139.37,139.354,139.361,190000001.0
2005-11-16 02:32:00,139.36,139.365,139.355,139.36,116699998.0
2005-11-16 02:33:00,139.358,139.372,139.358,139.372,70900001.0
2005-11-16 02:34:00,139.362,139.363,139.348,139.363,65500000.0
2005-11-16 02:35:00,139.362,139.363,139.349,139.363,77600001.0
2005-11-16 02:36:00,139.357,139.363,139.346,139.36,188799997.0
2005-11-16 02:37:00,139.365,139.373,139.365,139.37,65799998.0
2005-11-16 02:38:00,139.375,139.375,139.365,139.375,76800000.0
2005-11-16 02:39:00,139.365,139.365,139.347,139.354,65600000.0
2005-11-16 02:40:00,139.36,139.36,139.355,139.36,112899999.0
2005-11-16 02:41:00,139.352,139.352,139.341,139.341,83799999.0
2005-11-16 02:42:00,139.321,139.34,139.32,139.337,79899999.0
2005-11-16 02:43:00,139.335,139.339,139.334,139.334,80199999.0
2005-11-16 02:44:00,139.333,139.334,139.33,139.33,16000000.0
2005-11-16 02:45:00,139.347,139.372,139.347,139.368,111799999.0
2005-11-16 02:46:00,139.378,139.397,139.378,139.397,116200001.0
2005-11-16 02:47:00,139.397,139.397,139.353,139.384,100000000.0
2005-11-16 02:48:00,139.39,139.392,139.39,139.39,71299999.0
2005-11-16 02:49:00,139.402,139.424,139.402,139.419,64000001.0
2005-11-16 02:50:00,139.414,139.435,139.414,139.415,134600001.0
2005-11-16 02:51:00,139.41,139.426,139.41,139.416,74700001.0
2005-11-16 02:52:00,139.421,139.43,139.419,139.427,102000001.0
2005-11-16 02:53:00,139.423,139.426,139.415,139.422,84699998.0
2005-11-16 02:54:00,139.423,139.427,139.415,139.415,76800000.0
2005-11-16 02:55:00,139.413,139.425,139.413,139.422,41900000.0
2005-11-16 02:56:00,139.428,139.428,139.413,139.422,107900001.0
2005-11-16 02:57:00,139.43,139.437,139.426,139.426,51800000.0
2005-11-16 02:58:00,139.415,139.424,139.406,139.41,125400002.0
2005-11-16 02:59:00,139.405,139.423,139.405,139.41,79100000.0
2005-11-16 03:00:00,139.413,139.417,139.402,139.414,75900000.0
2005-11-16 03:01:00,139.425,139.431,139.411,139.411,92000002.0
2005-11-16 03:02:00,139.407,139.407,139.397,139.406,153300002.0
2005-11-16 03:03:00,139.408,139.413,139.398,139.412,65700000.0
2005-11-16 03:04:00,139.406,139.406,139.404,139.404,13000000.0
2005-11-16 03:05:00,139.399,139.407,139.393,139.393,97999999.0
2005-11-16 03:06:00,139.4,139.401,139.377,139.384,87200000.0
2005-11-16 03:07:00,139.388,139.399,139.388,139.393,115399999.0
2005-11-16 03:08:00,139.389,139.397,139.381,139.397,75499999.0
2005-11-16 03:09:00,139.391,139.394,139.391,139.394,15200000.0
2005-11-16 03:10:00,139.39,139.39,139.383,139.383,33600000.0
2005-11-16 03:11:00,139.386,139.392,139.378,139.392,28800000.0
2005-11-16 03:12:00,139.392,139.41,139.389,139.395,89099998.0
2005-11-16 03:13:00,139.407,139.407,139.392,139.392,71100000.0
2005-11-16 03:14:00,139.377,139.377,139.352,139.373,60300000.0
2005-11-16 03:15:00,139.373,139.387,139.372,139.376,171900002.0
2005-11-16 03:16:00,139.381,139.393,139.379,139.389,71800000.0
2005-11-16 03:17:00,139.397,139.402,139.391,139.402,36500000.0
2005-11-16 03:18:00,139.389,139.394,139.382,139.39,40000000.0
2005-11-16 03:19:00,139.39,139.39,139.39,139.39,21600000.0
2005-11-16 03:20:00,139.386,139.39,139.378,139.378,108199998.0
2005-11-16 03:21:00,139.388,139.394,139.385,139.39,132399998.0
2005-11-16 03:22:00,139.381,139.388,139.374,139.388,140700003.0
2005-11-16 03:23:00,139.384,139.384,139.377,139.377,81500001.0
2005-11-16 03:24:00,139.379,139.388,139.378,139.381,54800000.0
2005-11-16 03:25:00,139.38,139.386,139.375,139.375,103800000.0
2005-11-16 03:26:00,139.373,139.375,139.363,139.37,72300001.0
2005-11-16 03:27:00,139.368,139.379,139.365,139.37,159899996.0
2005-11-16 03:28:00,139.366,139.366,139.364,139.364,29599999.0
2005-11-16 03:29:00,139.362,139.368,139.362,139.368,57900000.0
2005-11-16 03:30:00,139.366,139.379,139.365,139.375,81100000.0
2005-11-16 03:31:00,139.372,139.377,139.369,139.372,90800002.0
2005-11-16 03:32:00,139.375,139.384,139.375,139.379,128600002.0
2005-11-16 03:33:00,139.381,139.387,139.372,139.387,122700000.0
2005-11-16 03:34:00,139.385,139.394,139.384,139.384,87500000.0
2005-11-16 03:35:00,139.397,139.397,139.395,139.395,65799999.0
2005-11-16 03:36:00,139.406,139.406,139.395,139.403,86700003.0
2005-11-16 03:37:00,139.406,139.409,139.406,139.409,9600000.0
2005-11-16 03:38:00,139.408,139.408,139.399,139.403,115900000.0
2005-11-16 03:39:00,139.407,139.411,139.401,139.409,76199998.0
2005-11-16 03:40:00,139.412,139.415,139.399,139.399,72000000.0
2005-11-16 03:41:00,139.403,139.407,139.401,139.401,90300000.0
2005-11-16 03:42:00,139.402,139.407,139.401,139.401,221199997.0
2005-11-16 03:43:00,139.403,139.405,139.397,139.397,62300002.0
2005-11-16 03:44:00,139.4,139.4,139.392,139.395,81800000.0
2005-11-16 03:45:00,139.398,139.418,139.389,139.418,96600002.0
2005-11-16 03:46:00,139.413,139.437,139.413,139.436,126400002.0
2005-11-16 03:47:00,139.432,139.437,139.414,139.421,162099998.0
2005-11-16 03:48:00,139.416,139.432,139.416,139.423,83100002.0
2005-11-16 03:49:00,139.426,139.426,139.424,139.424,21600000.0
2005-11-16 03:50:00,139.428,139.428,139.42,139.42,74499999.0
2005-11-16 03:51:00,139.429,139.433,139.42,139.423,88800001.0
2005-11-16 03:52:00,139.424,139.426,139.424,139.426,12800000.0
2005-11-16 03:53:00,139.432,139.436,139.423,139.423,106799997.0
2005-11-16 03:54:00,139.418,139.425,139.415,139.42,56000000.0
2005-11-16 03:55:00,139.418,139.427,139.418,139.418,66400000.0
2005-11-16 03:56:00,139.416,139.426,139.416,139.426,60800000.0
2005-11-16 03:57:00,139.435,139.435,139.425,139.435,104300000.0
2005-11-16 03:58:00,139.437,139.441,139.431,139.431,93199999.0
2005-11-16 03:59:00,139.427,139.446,139.427,139.446,90500001.0
2005-11-16 04:00:00,139.44,139.455,139.44,139.455,37600000.0
2005-11-16 04:01:00,139.453,139.453,139.433,139.433,44799999.0
2005-11-16 04:02:00,139.427,139.435,139.419,139.423,192200000.0
2005-11-16 04:03:00,139.423,139.435,139.415,139.42,120900001.0
2005-11-16 04:04:00,139.417,139.417,139.401,139.409,99499999.0
2005-11-16 04:05:00,139.403,139.415,139.403,139.415,9400000.0
2005-11-16 04:06:00,139.41,139.41,139.395,139.401,43799999.0
2005-11-16 04:07:00,139.402,139.402,139.389,139.397,121000001.0
2005-11-16 04:08:00,139.413,139.421,139.413,139.421,47800000.0
2005-11-16 04:09:00,139.413,139.437,139.413,139.422,157500002.0
2005-11-16 04:10:00,139.425,139.43,139.418,139.418,86699998.0
2005-11-16 04:11:00,139.411,139.424,139.411,139.423,92499999.0
2005-11-16 04:12:00,139.414,139.423,139.414,139.421,36600000.0
2005-11-16 04:13:00,139.429,139.43,139.422,139.422,51700000.0
2005-11-16 04:14:00,139.424,139.432,139.424,139.432,17400000.0
2005-11-16 04:15:00,139.436,139.441,139.429,139.429,67899999.0
2005-11-16 04:16:00,139.427,139.435,139.42,139.42,72900001.0
2005-11-16 04:17:00,139.43,139.435,139.425,139.43,76000001.0
2005-11-16 04:18:00,139.43,139.442,139.43,139.433,86800001.0
2005-11-16 04:19:00,139.437,139.447,139.431,139.431,84000000.0
2005-11-16 04:20:00,139.435,139.435,139.423,139.423,120600003.0
2005-11-16 04:21:00,139.432,139.449,139.432,139.44,217399997.0
2005-11-16 04:22:00,139.44,139.459,139.44,139.444,65800000.0
2005-11-16 04:23:00,139.443,139.451,139.443,139.443,41000000.0
2005-11-16 04:24:00,139.44,139.44,139.44,139.44,7100000.0
2005-11-16 04:25:00,139.435,139.44,139.433,139.433,76400000.0
2005-11-16 04:26:00,139.432,139.432,139.418,139.418,74500000.0
2005-11-16 04:27:00,139.414,139.427,139.404,139.427,14500000.0
2005-11-16 04:28:00,139.43,139.435,139.425,139.43,68100002.0
2005-11-16 04:29:00,139.423,139.427,139.417,139.418,105900000.0
2005-11-16 04:30:00,139.422,139.422,139.406,139.415,123300000.0
2005-11-16 04:31:00,139.415,139.425,139.415,139.42,55200000.0
2005-11-16 04:32:00,139.425,139.425,139.415,139.425,106300000.0
2005-11-16 04:33:00,139.425,139.425,139.415,139.418,64000000.0
2005-11-16 04:34:00,139.423,139.423,139.412,139.412,64000000.0
2005-11-16 04:35:00,139.414,139.416,139.414,139.416,56700000.0
2005-11-16 04:36:00,139.42,139.42,139.417,139.417,60100000.0
2005-11-16 04:37:00,139.42,139.425,139.42,139.42,56800001.0
2005-11-16 04:38:00,139.428,139.428,139.422,139.423,27200000.0
2005-11-16 04:39:00,139.43,139.435,139.425,139.425,24500000.0
2005-11-16 04:40:00,139.435,139.435,139.43,139.435,80700000.0
2005-11-16 04:41:00,139.435,139.435,139.425,139.435,18500000.0
2005-11-16 04:42:00,139.427,139.432,139.427,139.432,23500001.0
2005-11-16 04:43:00,139.434,139.437,139.434,139.435,34400000.0
2005-11-16 04:44:00,139.445,139.447,139.435,139.447,45900000.0
2005-11-16 04:45:00,139.44,139.445,139.435,139.435,76000001.0
2005-11-16 04:46:00,139.437,139.437,139.437,139.437,13600000.0
2005-11-16 04:47:00,139.438,139.438,139.418,139.431,58299999.0
2005-11-16 04:48:00,139.439,139.439,139.436,139.436,19200000.0
2005-11-16 04:49:00,139.442,139.446,139.439,139.441,110300001.0
2005-11-16 04:50:00,139.441,139.449,139.439,139.446,75600000.0
2005-11-16 04:51:00,139.428,139.444,139.428,139.444,93800001.0
2005-11-16 04:52:00,139.435,139.435,139.435,139.435,10400000.0
2005-11-16 04:53:00,139.44,139.44,139.44,139.44,6300000.0
2005-11-16 04:54:00,139.44,139.44,139.435,139.437,78399999.0
2005-11-16 04:55:00,139.437,139.44,139.437,139.437,99600001.0
2005-11-16 04:56:00,139.438,139.438,139.427,139.433,97399999.0
2005-11-16 04:57:00,139.431,139.438,139.43,139.438,66400000.0
2005-11-16 04:58:00,139.436,139.436,139.434,139.434,18400000.0
2005-11-16 04:59:00,139.427,139.435,139.427,139.43,91900000.0
2005-11-16 05:00:00,139.43,139.435,139.423,139.427,76300000.0
2005-11-16 05:01:00,139.425,139.435,139.425,139.43,58300000.0
2005-11-16 05:02:00,139.429,139.436,139.429,139.436,63099998.0
2005-11-16 05:03:00,139.442,139.442,139.427,139.427,91100001.0
2005-11-16 05:04:00,139.425,139.433,139.425,139.43,95300000.0
2005-11-16 05:05:00,139.427,139.438,139.421,139.436,109199999.0
2005-11-16 05:06:00,139.438,139.438,139.429,139.431,59199999.0
2005-11-16 05:07:00,139.428,139.437,139.428,139.434,29600000.0
2005-11-16 05:08:00,139.435,139.445,139.435,139.44,28000000.0
2005-11-16 05:09:00,139.443,139.443,139.431,139.437,89500001.0
2005-11-16 05:10:00,139.432,139.436,139.431,139.431,71999999.0
2005-11-16 05:11:00,139.437,139.443,139.426,139.443,45299999.0
2005-11-16 05:12:00,139.44,139.44,139.44,139.44,1900000.0
2005-11-16 05:13:00,139.445,139.445,139.435,139.435,67100002.0
2005-11-16 05:14:00,139.445,139.445,139.435,139.44,146300000.0
2005-11-16 05:15:00,139.445,139.445,139.44,139.44,21600000.0
2005-11-16 05:16:00,139.44,139.445,139.435,139.445,156099998.0
2005-11-16 05:17:00,139.435,139.445,139.435,139.435,91099999.0
2005-11-16 05:18:00,139.445,139.445,139.44,139.44,58299999.0
2005-11-16 05:19:00,139.443,139.455,139.443,139.452,56000001.0
2005-11-16 05:20:00,139.46,139.46,139.453,139.453,69100000.0
2005-11-16 05:21:00,139.441,139.455,139.43,139.455,79000000.0
2005-11-16 05:22:00,139.455,139.464,139.435,139.441,143000001.0
2005-11-16 05:23:00,139.436,139.47,139.436,139.47,86899999.0
2005-11-16 05:24:00,139.465,139.465,139.441,139.447,77200000.0
2005-11-16 05:25:00,139.443,139.459,139.443,139.45,76499999.0
2005-11-16 05:26:00,139.452,139.455,139.45,139.455,72700003.0
2005-11-16 05:27:00,139.461,139.461,139.449,139.449,68600000.0
2005-11-16 05:28:00,139.454,139.464,139.439,139.45,217700002.0
2005-11-16 05:29:00,139.458,139.472,139.446,139.472,103999997.0
2005-11-16 05:30:00,139.467,139.467,139.454,139.455,75299998.0
2005-11-16 05:31:00,139.483,139.54,139.483,139.54,70499999.0
2005-11-16 05:32:00,139.545,139.568,139.545,139.568,22500000.0
2005-11-16 05:33:00,139.589,139.638,139.589,139.638,73600000.0
2005-11-16 05:34:00,139.628,139.644,139.62,139.643,71200000.0
2005-11-16 05:35:00,139.645,139.656,139.638,139.648,113699999.0
2005-11-16 05:36:00,139.63,139.63,139.607,139.621,53300000.0
2005-11-16 05:37:00,139.621,139.652,139.621,139.644,15000000.0
2005-11-16 05:38:00,139.64,139.663,139.636,139.636,86400002.0
2005-11-16 05:39:00,139.63,139.63,139.614,139.618,54000000.0
2005-11-16 05:40:00,139.623,139.641,139.62,139.641,108199999.0
2005-11-16 05:41:00,139.649,139.672,139.649,139.666,69499998.0
2005-11-16 05:42:00,139.675,139.693,139.675,139.681,87000001.0
2005-11-16 05:43:00,139.682,139.682,139.666,139.666,71100000.0
2005-11-16 05:44:00,139.667,139.686,139.667,139.68,85400000.0
2005-11-16 05:45:00,139.682,139.689,139.673,139.683,44800000.0
2005-11-16 05:46:00,139.661,139.661,139.635,139.635,27200000.0
2005-11-16 05:47:00,139.622,139.638,139.622,139.636,59200000.0
2005-11-16 05:48:00,139.647,139.665,139.645,139.645,38400000.0
2005-11-16 05:49:00,139.642,139.642,139.626,139.634,111799999.0
2005-11-16 05:50:00,139.64,139.64,139.638,139.64,58700002.0
2005-11-16 05:51:00,139.635,139.635,139.633,139.633,89299999.0
2005-11-16 05:52:00,139.626,139.651,139.626,139.639,84499998.0
2005-11-16 05:53:00,139.643,139.645,139.639,139.644,132400001.0
2005-11-16 05:54:00,139.636,139.636,139.623,139.628,156400003.0
2005-11-16 05:55:00,139.633,139.633,139.616,139.625,64000000.0
2005-11-16 05:56:00,139.648,139.676,139.648,139.675,65100000.0
2005-11-16 05:57:00,139.668,139.668,139.637,139.642,83600000.0
2005-11-16 05:58:00,139.646,139.646,139.625,139.646,102500002.0
2005-11-16 05:59:00,139.645,139.645,139.626,139.64,108900000.0
2005-11-16 06:00:00,139.637,139.639,139.618,139.63,77900000.0
2005-11-16 06:01:00,139.635,139.642,139.621,139.63,85099999.0
2005-11-16 06:02:00,139.637,139.653,139.637,139.653,55700000.0
2005-11-16 06:03:00,139.663,139.674,139.663,139.665,97399999.0
2005-11-16 06:04:00,139.68,139.686,139.678,139.681,53799999.0
2005-11-16 06:05:00,139.683,139.683,139.659,139.669,59000002.0
2005-11-16 06:06:00,139.659,139.662,139.65,139.65,92900001.0
2005-11-16 06:07:00,139.642,139.659,139.634,139.655,161799998.0
2005-11-16 06:08:00,139.666,139.666,139.654,139.666,44200001.0
2005-11-16 06:09:00,139.673,139.684,139.664,139.666,74600002.0
2005-11-16 06:10:00,139.678,139.687,139.674,139.684,66400001.0
2005-11-16 06:11:00,139.694,139.705,139.694,139.701,119199996.0
2005-11-16 06:12:00,139.702,139.702,139.674,139.674,119799999.0
2005-11-16 06:13:00,139.657,139.665,139.654,139.654,48500000.0
2005-11-16 06:14:00,139.665,139.665,139.66,139.66,53200000.0
2005-11-16 06:15:00,139.673,139.677,139.67,139.67,79800002.0
2005-11-16 06:16:00,139.668,139.678,139.658,139.675,78500001.0
2005-11-16 06:17:00,139.678,139.678,139.664,139.669,115100002.0
2005-11-16 06:18:00,139.654,139.659,139.64,139.643,35800000.0
2005-11-16 06:19:00,139.647,139.647,139.632,139.637,94199999.0
2005-11-16 06:20:00,139.635,139.635,139.619,139.633,114800001.0
2005-11-16 06:21:00,139.628,139.641,139.625,139.641,72300000.0
2005-11-16 06:22:00,139.637,139.648,139.637,139.641,85400001.0
2005-11-16 06:23:00,139.642,139.642,139.623,139.631,107700001.0
2005-11-16 06:24:00,139.632,139.636,139.63,139.634,80000001.0
2005-11-16 06:25:00,139.635,139.635,139.625,139.63,53000000.0
2005-11-16 06:26:00,139.632,139.637,139.631,139.637,102900002.0
2005-11-16 06:27:00,139.631,139.631,139.613,139.613,67700001.0
2005-11-16 06:28:00,139.615,139.635,139.614,139.615,60600001.0
2005-11-16 06:29:00,139.629,139.634,139.615,139.618,143999996.0
2005-11-16 06:30:00,139.624,139.633,139.623,139.623,75000002.0
2005-11-16 06:31:00,139.634,139.654,139.634,139.654,24900000.0
2005-11-16 06:32:00,139.658,139.671,139.658,139.668,103599998.0
2005-11-16 06:33:00,139.673,139.679,139.672,139.672,95899998.0
2005-11-16 06:34:00,139.672,139.678,139.67,139.678,67299998.0
2005-11-16 06:35:00,139.681,139.699,139.681,139.695,120500001.0
2005-11-16 06:36:00,139.694,139.702,139.69,139.693,100600000.0
2005-11-16 06:37:00,139.698,139.698,139.687,139.695,188400002.0
2005-11-16 06:38:00,139.69,139.69,139.683,139.685,18400000.0
2005-11-16 06:39:00,139.69,139.69,139.667,139.672,19700000.0
2005-11-16 06:40:00,139.677,139.693,139.675,139.675,144400000.0
2005-11-16 06:41:00,139.677,139.685,139.671,139.678,79199999.0
2005-11-16 06:42:00,139.683,139.696,139.68,139.688,65600000.0
2005-11-16 06:43:00,139.693,139.698,139.69,139.695,71500000.0
2005-11-16 06:44:00,139.702,139.702,139.685,139.685,86300002.0
2005-11-16 06:45:00,139.693,139.701,139.691,139.693,55200000.0
2005-11-16 06:46:00,139.69,139.712,139.686,139.7,101800000.0
2005-11-16 06:47:00,139.706,139.706,139.704,139.704,23899999.0
2005-11-16 06:48:00,139.703,139.703,139.698,139.7,75100000.0
2005-11-16 06:49:00,139.701,139.701,139.689,139.689,13600000.0
2005-11-16 06:50:00,139.691,139.701,139.688,139.701,135200000.0
2005-11-16 06:51:00,139.703,139.717,139.7,139.717,122300001.0
2005-11-16 06:52:00,139.715,139.722,139.7,139.7,92200000.0
2005-11-16 06:53:00,139.705,139.715,139.699,139.705,87099999.0
2005-11-16 06:54:00,139.709,139.72,139.704,139.71,23200000.0
2005-11-16 06:55:00,139.697,139.719,139.697,139.707,143399998.0
2005-11-16 06:56:00,139.715,139.715,139.703,139.71,97400000.0
2005-11-16 06:57:00,139.712,139.718,139.704,139.718,62700000.0
2005-11-16 06:58:00,139.72,139.725,139.717,139.725,82600000.0
2005-11-16 06:59:00,139.722,139.722,139.703,139.703,107799999.0
2005-11-16 07:00:00,139.703,139.703,139.689,139.697,161000001.0
2005-11-16 07:01:00,139.69,139.714,139.69,139.709,86099999.0
2005-11-16 07:02:00,139.704,139.71,139.698,139.698,91199998.0
2005-11-16 07:03:00,139.702,139.708,139.698,139.701,159600002.0
2005-11-16 07:04:00,139.705,139.715,139.705,139.714,120000001.0
2005-11-16 07:05:00,139.703,139.715,139.703,139.71,61600000.0
2005-11-16 07:06:00,139.71,139.715,139.705,139.708,98800000.0
2005-11-16 07:07:00,139.712,139.712,139.701,139.701,19800000.0
2005-11-16 07:08:00,139.7,139.705,139.69,139.698,183099997.0
2005-11-16 07:09:00,139.703,139.713,139.703,139.708,47699998.0
2005-11-16 07:10:00,139.713,139.713,139.705,139.707,12800000.0
2005-11-16 07:11:00,139.702,139.708,139.698,139.701,117200000.0
2005-11-16 07:12:00,139.705,139.712,139.705,139.71,77500000.0
2005-11-16 07:13:00,139.712,139.718,139.712,139.718,22200000.0
2005-11-16 07:14:00,139.715,139.725,139.715,139.72,142199998.0
2005-11-16 07:15:00,139.715,139.722,139.715,139.715,105900000.0
2005-11-16 07:16:00,139.715,139.718,139.711,139.711,79199999.0
2005-11-16 07:17:00,139.707,139.708,139.696,139.708,36600000.0
2005-11-16 07:18:00,139.704,139.711,139.698,139.698,165500000.0
2005-11-16 07:19:00,139.687,139.698,139.687,139.698,23299999.0
2005-11-16 07:20:00,139.693,139.706,139.691,139.699,67399999.0
2005-11-16 07:21:00,139.69,139.69,139.67,139.673,111099998.0
2005-11-16 07:22:00,139.677,139.68,139.675,139.675,71100000.0
2005-11-16 07:23:00,139.683,139.683,139.67,139.68,50600000.0
2005-11-16 07:24:00,139.678,139.678,139.667,139.669,91499999.0
2005-11-16 07:25:00,139.658,139.66,139.647,139.647,136300002.0
2005-11-16 07:26:00,139.657,139.659,139.652,139.652,54399999.0
2005-11-16 07:27:00,139.648,139.648,139.637,139.637,53600000.0
2005-11-16 07:28:00,139.653,139.657,139.652,139.652,78500000.0
2005-11-16 07:29:00,139.647,139.656,139.647,139.656,55500000.0
2005-11-16 07:30:00,139.66,139.664,139.651,139.655,119699998.0
2005-11-16 07:31:00,139.653,139.659,139.65,139.654,142299998.0
2005-11-16 07:32:00,139.658,139.658,139.632,139.636,39699999.0
2005-11-16 07:33:00,139.638,139.641,139.63,139.633,74399999.0
2005-11-16 07:34:00,139.637,139.637,139.625,139.63,119199998.0
2005-11-16 07:35:00,139.623,139.627,139.612,139.618,103300002.0
2005-11-16 07:36:00,139.617,139.631,139.615,139.618,73600000.0
2005-11-16 07:37:00,139.618,139.642,139.616,139.616,86999999.0
2005-11-16 07:38:00,139.625,139.642,139.625,139.642,28700000.0
2005-11-16 07:39:00,139.645,139.655,139.642,139.65,84599999.0
2005-11-16 07:40:00,139.647,139.667,139.647,139.661,116999998.0
2005-11-16 07:41:00,139.653,139.655,139.642,139.648,163899999.0
2005-11-16 07:42:00,139.649,139.664,139.639,139.645,136400000.0
2005-11-16 07:43:00,139.647,139.659,139.646,139.659,69000000.0
2005-11-16 07:44:00,139.667,139.681,139.667,139.674,65200001.0
2005-11-16 07:45:00,139.669,139.679,139.666,139.67,54700000.0
2005-11-16 07:46:00,139.678,139.685,139.669,139.685,93099999.0
2005-11-16 07:47:00,139.686,139.686,139.673,139.685,50599999.0
2005-11-16 07:48:00,139.692,139.695,139.672,139.672,77200002.0
2005-11-16 07:49:00,139.672,139.675,139.663,139.675,126400000.0
2005-11-16 07:50:00,139.684,139.684,139.67,139.677,57300000.0
2005-11-16 07:51:00,139.658,139.678,139.653,139.658,70699999.0
2005-11-16 07:52:00,139.644,139.646,139.63,139.634,28000000.0
2005-11-16 07:53:00,139.647,139.68,139.647,139.68,35600000.0
2005-11-16 07:54:00,139.687,139.687,139.665,139.665,118200000.0
2005-11-16 07:55:00,139.668,139.674,139.667,139.674,114100000.0
2005-11-16 07:56:00,139.665,139.665,139.648,139.648,74300000.0
2005-11-16 07:57:00,139.658,139.664,139.635,139.635,50400000.0
2005-11-16 07:58:00,139.64,139.645,139.637,139.64,34100000.0
2005-11-16 07:59:00,139.635,139.645,139.635,139.645,58100001.0
2005-11-16 08:00:00,139.64,139.642,139.633,139.642,69800001.0
2005-11-16 08:01:00,139.65,139.655,139.65,139.653,73300001.0
2005-11-16 08:02:00,139.653,139.655,139.643,139.653,154899999.0
2005-11-16 08:03:00,139.642,139.65,139.642,139.65,63600002.0
2005-11-16 08:04:00,139.653,139.659,139.646,139.65,273599992.0
2005-11-16 08:05:00,139.653,139.672,139.653,139.672,117300000.0
2005-11-16 08:06:00,139.673,139.673,139.66,139.667,104700002.0
2005-11-16 08:07:00,139.658,139.658,139.649,139.649,53600000.0
2005-11-16 08:08:00,139.653,139.658,139.653,139.658,14400000.0
2005-11-16 08:09:00,139.658,139.663,139.654,139.655,115800001.0
2005-11-16 08:10:00,139.662,139.674,139.662,139.67,99799998.0
2005-11-16 08:11:00,139.679,139.679,139.656,139.667,117400001.0
2005-11-16 08:12:00,139.666,139.666,139.651,139.654,64100000.0
2005-11-16 08:13:00,139.65,139.668,139.65,139.661,124300001.0
2005-11-16 08:14:00,139.656,139.675,139.655,139.675,43300000.0
2005-11-16 08:15:00,139.678,139.679,139.672,139.672,69900000.0
2005-11-16 08:16:00,139.678,139.678,139.675,139.677,14400000.0
2005-11-16 08:17:00,139.663,139.663,139.643,139.643,57999999.0
2005-11-16 08:18:00,139.647,139.663,139.647,139.66,69499999.0
2005-11-16 08:19:00,139.661,139.661,139.645,139.645,67099997.0
2005-11-16 08:20:00,139.65,139.65,139.643,139.643,16800000.0
2005-11-16 08:21:00,139.643,139.651,139.643,139.647,118599998.0
2005-11-16 08:22:00,139.653,139.657,139.653,139.656,59900000.0
2005-11-16 08:23:00,139.647,139.65,139.64,139.65,124100003.0
2005-11-16 08:24:00,139.65,139.65,139.642,139.647,171100004.0
2005-11-16 08:25:00,139.638,139.638,139.603,139.626,88800001.0
2005-11-16 08:26:00,139.645,139.645,139.64,139.643,49700000.0
2005-11-16 08:27:00,139.64,139.645,139.632,139.632,115800002.0
2005-11-16 08:28:00,139.64,139.645,139.63,139.63,52600000.0
2005-11-16 08:29:00,139.642,139.647,139.642,139.647,98100000.0
2005-11-16 08:30:00,139.648,139.65,139.634,139.636,45300000.0
2005-11-16 08:31:00,139.64,139.645,139.64,139.64,52500001.0
2005-11-16 08:32:00,139.64,139.64,139.64,139.64,19599999.0
2005-11-16 08:33:00,139.638,139.646,139.638,139.64,169300000.0
2005-11-16 08:34:00,139.637,139.679,139.637,139.679,87399999.0
2005-11-16 08:35:00,139.673,139.674,139.665,139.665,124499998.0
2005-11-16 08:36:00,139.668,139.669,139.661,139.669,118900001.0
2005-11-16 08:37:00,139.673,139.673,139.653,139.66,121699998.0
2005-11-16 08:38:00,139.658,139.684,139.657,139.676,117499998.0
2005-11-16 08:39:00,139.675,139.68,139.649,139.654,84500000.0
2005-11-16 08:40:00,139.65,139.663,139.65,139.663,103799998.0
2005-11-16 08:41:00,139.659,139.666,139.647,139.665,130299999.0
2005-11-16 08:42:00,139.668,139.689,139.659,139.689,147399998.0
2005-11-16 08:43:00,139.694,139.708,139.694,139.701,57699999.0
2005-11-16 08:44:00,139.703,139.728,139.703,139.724,73500000.0
2005-11-16 08:45:00,139.722,139.722,139.705,139.705,46800000.0
2005-11-16 08:46:00,139.701,139.702,139.699,139.699,25600000.0
2005-11-16 08:47:00,139.693,139.702,139.693,139.702,8000000.0
2005-11-16 08:48:00,139.707,139.707,139.69,139.7,46200000.0
2005-11-16 08:49:00,139.684,139.704,139.684,139.691,79199999.0
2005-11-16 08:50:00,139.694,139.703,139.689,139.703,92699998.0
2005-11-16 08:51:00,139.708,139.73,139.703,139.727,71700000.0
2005-11-16 08:52:00,139.722,139.729,139.718,139.729,48600000.0
2005-11-16 08:53:00,139.726,139.726,139.714,139.72,111299999.0
2005-11-16 08:54:00,139.72,139.725,139.717,139.725,35699999.0
2005-11-16 08:55:00,139.73,139.73,139.714,139.725,58800000.0
2005-11-16 08:56:00,139.729,139.74,139.727,139.738,66400000.0
2005-11-16 08:57:00,139.737,139.737,139.704,139.704,180200001.0
2005-11-16 08:58:00,139.707,139.713,139.697,139.697,84599998.0
2005-11-16 08:59:00,139.697,139.697,139.679,139.695,55000000.0
2005-11-16 09:00:00,139.689,139.691,139.681,139.681,91200000.0
2005-11-16 09:01:00,139.673,139.681,139.664,139.668,103900000.0
2005-11-16 09:02:00,139.661,139.673,139.661,139.673,36800000.0
2005-11-16 09:03:00,139.676,139.679,139.661,139.679,60900000.0
2005-11-16 09:04:00,139.682,139.687,139.657,139.657,110299999.0
2005-11-16 09:05:00,139.643,139.647,139.634,139.638,160400001.0
2005-11-16 09:06:00,139.639,139.655,139.639,139.648,36000000.0
2005-11-16 09:07:00,139.645,139.658,139.642,139.649,76700000.0
2005-11-16 09:08:00,139.656,139.67,139.645,139.657,192799994.0
2005-11-16 09:09:00,139.667,139.68,139.667,139.68,102400001.0
2005-11-16 09:10:00,139.67,139.674,139.661,139.661,74400000.0
2005-11-16 09:11:00,139.667,139.669,139.651,139.659,163500003.0
2005-11-16 09:12:00,139.651,139.666,139.651,139.66,127300001.0
2005-11-16 09:13:00,139.663,139.663,139.655,139.655,130199998.0
2005-11-16 09:14:00,139.652,139.668,139.649,139.649,96400001.0
2005-11-16 09:15:00,139.648,139.673,139.646,139.671,66399998.0
2005-11-16 09:16:00,139.672,139.675,139.668,139.675,129099999.0
2005-11-16 09:17:00,139.662,139.683,139.662,139.679,66400000.0
2005-11-16 09:18:00,139.685,139.696,139.676,139.684,55099999.0
2005-11-16 09:19:00,139.668,139.68,139.661,139.677,154200000.0
2005-11-16 09:20:00,139.682,139.699,139.673,139.681,117499999.0
2005-11-16 09:21:00,139.697,139.706,139.689,139.702,159000001.0
2005-11-16 09:22:00,139.705,139.705,139.674,139.681,126900001.0
2005-11-16 09:23:00,139.682,139.686,139.678,139.678,56000000.0
2005-11-16 09:24:00,139.67,139.67,139.647,139.654,109500001.0
2005-11-16 09:25:00,139.652,139.656,139.644,139.644,21900000.0
2005-11-16 09:26:00,139.645,139.658,139.644,139.644,160300002.0
2005-11-16 09:27:00,139.648,139.648,139.635,139.645,143200001.0
2005-11-16 09:28:00,139.64,139.645,139.635,139.64,94899998.0
2005-11-16 09:29:00,139.642,139.646,139.637,139.637,102100003.0
2005-11-16 09:30:00,139.64,139.651,139.635,139.641,86299999.0
2005-11-16 09:31:00,139.643,139.647,139.643,139.643,55200000.0
2005-11-16 09:32:00,139.64,139.654,139.638,139.642,57300000.0
2005-11-16 09:33:00,139.645,139.655,139.645,139.651,68300000.0
2005-11-16 09:34:00,139.65,139.66,139.649,139.649,77399999.0
2005-11-16 09:35:00,139.646,139.657,139.644,139.657,100099999.0
2005-11-16 09:36:00,139.662,139.662,139.645,139.647,102599998.0
2005-11-16 09:37:00,139.645,139.656,139.637,139.645,69600000.0
2005-11-16 09:38:00,139.643,139.646,139.639,139.642,143300004.0
2005-11-16 09:39:00,139.635,139.652,139.635,139.651,94699999.0
2005-11-16 09:40:00,139.653,139.654,139.649,139.651,103599999.0
2005-11-16 09:41:00,139.653,139.669,139.651,139.651,103300001.0
2005-11-16 09:42:00,139.667,139.687,139.667,139.686,100500000.0
2005-11-16 09:43:00,139.672,139.689,139.672,139.683,50399999.0
2005-11-16 09:44:00,139.682,139.685,139.66,139.66,107199998.0
2005-11-16 09:45:00,139.657,139.66,139.654,139.656,63999999.0
2005-11-16 09:46:00,139.651,139.655,139.639,139.655,102299999.0
2005-11-16 09:47:00,139.659,139.67,139.657,139.669,101700000.0
2005-11-16 09:48:00,139.657,139.677,139.657,139.675,65600000.0
2005-11-16 09:49:00,139.671,139.678,139.666,139.674,132199998.0
2005-11-16 09:50:00,139.675,139.685,139.675,139.68,120199998.0
2005-11-16 09:51:00,139.682,139.682,139.666,139.67,87699999.0
2005-11-16 09:52:00,139.673,139.681,139.666,139.666,107500004.0
2005-11-16 09:53:00,139.669,139.683,139.667,139.683,21500000.0
2005-11-16 09:54:00,139.692,139.693,139.679,139.691,99800001.0
2005-11-16 09:55:00,139.693,139.701,139.693,139.694,40799999.0
2005-11-16 09:56:00,139.691,139.697,139.683,139.685,96900001.0
2005-11-16 09:57:00,139.679,139.691,139.679,139.691,20400000.0
2005-11-16 09:58:00,139.681,139.681,139.676,139.676,49500001.0
2005-11-16 09:59:00,139.665,139.675,139.657,139.664,80300001.0
2005-11-16 10:00:00,139.653,139.653,139.652,139.652,18400000.0
2005-11-16 10:01:00,139.631,139.661,139.631,139.661,147000003.0
2005-11-16 10:02:00,139.659,139.667,139.657,139.667,77300001.0
2005-11-16 10:03:00,139.649,139.655,139.639,139.655,61100000.0
2005-11-16 10:04:00,139.668,139.673,139.655,139.655,48599999.0
2005-11-16 10:05:00,139.664,139.679,139.664,139.671,119699998.0
2005-11-16 10:06:00,139.67,139.67,139.661,139.661,55800000.0
2005-11-16 10:07:00,139.655,139.655,139.645,139.645,80300000.0
2005-11-16 10:08:00,139.653,139.666,139.653,139.666,45900000.0
2005-11-16 10:09:00,139.668,139.668,139.643,139.643,96999999.0
2005-11-16 10:10:00,139.648,139.648,139.638,139.638,39700000.0
2005-11-16 10:11:00,139.638,139.652,139.638,139.639,149699998.0
2005-11-16 10:12:00,139.642,139.648,139.64,139.648,92399998.0
2005-11-16 10:13:00,139.652,139.659,139.643,139.653,92099998.0
2005-11-16 10:14:00,139.648,139.649,139.639,139.646,22000000.0
2005-11-16 10:15:00,139.647,139.655,139.637,139.637,149099998.0
2005-11-16 10:16:00,139.635,139.645,139.635,139.64,81699999.0
2005-11-16 10:17:00,139.643,139.653,139.643,139.643,23300000.0
2005-11-16 10:18:00,139.643,139.653,139.643,139.643,54700000.0
2005-11-16 10:19:00,139.643,139.655,139.643,139.648,109500002.0
2005-11-16 10:20:00,139.641,139.648,139.636,139.647,92500000.0
2005-11-16 10:21:00,139.647,139.652,139.638,139.642,88300000.0
2005-11-16 10:22:00,139.636,139.643,139.626,139.643,135799998.0
2005-11-16 10:23:00,139.649,139.659,139.645,139.645,133300000.0
2005-11-16 10:24:00,139.645,139.645,139.635,139.635,31500000.0
2005-11-16 10:25:00,139.642,139.659,139.642,139.655,166200000.0
2005-11-16 10:26:00,139.652,139.658,139.652,139.652,66900000.0
2005-11-16 10:27:00,139.658,139.66,139.649,139.655,47200000.0
2005-11-16 10:28:00,139.641,139.646,139.632,139.632,137099999.0
2005-11-16 10:29:00,139.632,139.648,139.632,139.645,85999998.0
2005-11-16 10:30:00,139.647,139.649,139.639,139.649,67600000.0
2005-11-16 10:31:00,139.648,139.648,139.637,139.647,132599998.0
2005-11-16 10:32:00,139.648,139.648,139.637,139.637,42300000.0
2005-11-16 10:33:00,139.634,139.668,139.634,139.668,168000003.0
2005-11-16 10:34:00,139.666,139.666,139.664,139.664,10400000.0
2005-11-16 10:35:00,139.655,139.655,139.64,139.648,88199999.0
2005-11-16 10:36:00,139.647,139.655,139.643,139.646,77800000.0
2005-11-16 10:37:00,139.652,139.655,139.64,139.64,87000002.0
2005-11-16 10:38:00,139.647,139.647,139.625,139.625,70500000.0
2005-11-16 10:39:00,139.634,139.65,139.626,139.644,137099997.0
2005-11-16 10:40:00,139.643,139.643,139.628,139.638,65399999.0
2005-11-16 10:41:00,139.639,139.655,139.639,139.647,97200000.0
2005-11-16 10:42:00,139.643,139.652,139.637,139.644,44800000.0
2005-11-16 10:43:00,139.647,139.647,139.635,139.635,125500000.0
2005-11-16 10:44:00,139.638,139.638,139.63,139.638,65500000.0
2005-11-16 10:45:00,139.644,139.65,139.632,139.648,62200000.0
2005-11-16 10:46:00,139.657,139.67,139.657,139.662,69100000.0
2005-11-16 10:47:00,139.667,139.669,139.655,139.66,103299999.0
2005-11-16 10:48:00,139.657,139.669,139.657,139.663,67100000.0
2005-11-16 10:49:00,139.658,139.665,139.652,139.662,71000000.0
2005-11-16 10:50:00,139.662,139.672,139.66,139.669,147699997.0
2005-11-16 10:51:00,139.672,139.672,139.655,139.671,56999999.0
2005-11-16 10:52:00,139.674,139.693,139.674,139.685,130099999.0
2005-11-16 10:53:00,139.688,139.709,139.681,139.703,92900002.0
2005-11-16 10:54:00,139.714,139.721,139.693,139.721,124299998.0
2005-11-16 10:55:00,139.72,139.72,139.696,139.701,117699999.0
2005-11-16 10:56:00,139.707,139.718,139.701,139.716,129400000.0
2005-11-16 10:57:00,139.708,139.708,139.696,139.706,103999998.0
2005-11-16 10:58:00,139.704,139.707,139.693,139.703,60200000.0
2005-11-16 10:59:00,139.691,139.691,139.68,139.684,82099999.0
2005-11-16 11:00:00,139.692,139.7,139.682,139.685,45500000.0
2005-11-16 11:01:00,139.685,139.709,139.685,139.709,165300001.0
2005-11-16 11:02:00,139.707,139.707,139.702,139.702,10400000.0
2005-11-16 11:03:00,139.698,139.7,139.695,139.698,41100000.0
2005-11-16 11:04:00,139.697,139.697,139.686,139.686,83699999.0
2005-11-16 11:05:00,139.692,139.692,139.675,139.685,64800000.0
2005-11-16 11:06:00,139.688,139.71,139.68,139.71,68700000.0
2005-11-16 11:07:00,139.698,139.698,139.694,139.697,51999999.0
2005-11-16 11:08:00,139.696,139.696,139.67,139.672,88400001.0
2005-11-16 11:09:00,139.678,139.678,139.654,139.654,86600000.0
2005-11-16 11:10:00,139.65,139.673,139.65,139.673,39200000.0
2005-11-16 11:11:00,139.681,139.695,139.677,139.695,47000000.0
2005-11-16 11:12:00,139.712,139.721,139.699,139.717,61100000.0
2005-11-16 11:13:00,139.732,139.732,139.718,139.728,80700001.0
2005-11-16 11:14:00,139.727,139.741,139.717,139.721,78900002.0
2005-11-16 11:15:00,139.704,139.722,139.704,139.722,45700000.0
2005-11-16 11:16:00,139.729,139.747,139.715,139.719,112899997.0
2005-11-16 11:17:00,139.724,139.728,139.715,139.715,163700002.0
2005-11-16 11:18:00,139.708,139.708,139.684,139.699,106200003.0
2005-11-16 11:19:00,139.706,139.713,139.706,139.71,66400001.0
2005-11-16 11:20:00,139.703,139.709,139.696,139.703,124599998.0
2005-11-16 11:21:00,139.713,139.72,139.702,139.702,81200000.0
2005-11-16 11:22:00,139.698,139.72,139.69,139.7,87100000.0
2005-11-16 11:23:00,139.687,139.701,139.687,139.698,171599997.0
2005-11-16 11:24:00,139.702,139.702,139.687,139.687,81500001.0
2005-11-16 11:25:00,139.693,139.728,139.693,139.719,115900001.0
2005-11-16 11:26:00,139.718,139.726,139.713,139.726,191799998.0
2005-11-16 11:27:00,139.717,139.729,139.709,139.727,92700001.0
2005-11-16 11:28:00,139.728,139.731,139.714,139.722,85300002.0
2005-11-16 11:29:00,139.73,139.73,139.707,139.707,141999998.0
2005-11-16 11:30:00,139.709,139.719,139.709,139.709,109099999.0
2005-11-16 11:31:00,139.702,139.715,139.7,139.71,208900001.0
2005-11-16 11:32:00,139.71,139.718,139.71,139.718,90300000.0
2005-11-16 11:33:00,139.728,139.728,139.719,139.723,72799999.0
2005-11-16 11:34:00,139.73,139.735,139.721,139.721,73899999.0
2005-11-16 11:35:00,139.718,139.738,139.718,139.72,117499999.0
2005-11-16 11:36:00,139.737,139.743,139.726,139.732,131700001.0
2005-11-16 11:37:00,139.738,139.738,139.735,139.735,19700000.0
2005-11-16 11:38:00,139.742,139.745,139.733,139.733,63900001.0
2005-11-16 11:39:00,139.73,139.742,139.726,139.742,122900000.0
2005-11-16 11:40:00,139.736,139.736,139.719,139.719,56700000.0
2005-11-16 11:41:00,139.719,139.735,139.716,139.728,136799999.0
2005-11-16 11:42:00,139.728,139.736,139.728,139.736,91299997.0
2005-11-16 11:43:00,139.737,139.752,139.73,139.752,95700001.0
2005-11-16 11:44:00,139.758,139.761,139.738,139.739,98000000.0
2005-11-16 11:45:00,139.744,139.757,139.744,139.749,141599999.0
2005-11-16 11:46:00,139.747,139.754,139.743,139.743,83500000.0
2005-11-16 11:47:00,139.752,139.771,139.752,139.753,153600001.0
2005-11-16 11:48:00,139.763,139.779,139.762,139.777,89000000.0
2005-11-16 11:49:00,139.765,139.781,139.762,139.781,63600000.0
2005-11-16 11:50:00,139.775,139.778,139.761,139.769,59200000.0
2005-11-16 11:51:00,139.77,139.784,139.77,139.784,46600000.0
2005-11-16 11:52:00,139.767,139.786,139.767,139.774,101600001.0
2005-11-16 11:53:00,139.769,139.774,139.759,139.774,91100000.0
2005-11-16 11:54:00,139.773,139.773,139.761,139.767,152199998.0
2005-11-16 11:55:00,139.773,139.773,139.757,139.767,111300000.0
2005-11-16 11:56:00,139.776,139.792,139.762,139.792,74100001.0
2005-11-16 11:57:00,139.775,139.775,139.762,139.77,57800000.0
2005-11-16 11:58:00,139.766,139.766,139.756,139.759,90999999.0
2005-11-16 11:59:00,139.759,139.759,139.744,139.746,122700000.0
2005-11-16 12:00:00,139.743,139.753,139.743,139.748,134000001.0
2005-11-16 12:01:00,139.749,139.751,139.741,139.741,50300000.0
2005-11-16 12:02:00,139.741,139.759,139.741,139.747,129300001.0
2005-11-16 12:03:00,139.753,139.755,139.743,139.75,153100005.0
2005-11-16 12:04:00,139.761,139.768,139.761,139.761,108500000.0
2005-11-16 12:05:00,139.762,139.772,139.76,139.768,136599999.0
2005-11-16 12:06:00,139.767,139.783,139.753,139.783,73900001.0
2005-11-16 12:07:00,139.785,139.809,139.785,139.809,103800000.0
2005-11-16 12:08:00,139.812,139.814,139.789,139.793,165099999.0
2005-11-16 12:09:00,139.785,139.785,139.763,139.77,34900000.0
2005-11-16 12:10:00,139.776,139.776,139.758,139.765,61600000.0
2005-11-16 12:11:00,139.772,139.773,139.754,139.759,80300000.0
2005-11-16 12:12:00,139.754,139.764,139.754,139.764,62200000.0
2005-11-16 12:13:00,139.767,139.782,139.765,139.782,45500000.0
2005-11-16 12:14:00,139.794,139.803,139.784,139.799,104499999.0
2005-11-16 12:15:00,139.797,139.81,139.792,139.798,137499998.0
2005-11-16 12:16:00,139.804,139.814,139.804,139.813,172399996.0
2005-11-16 12:17:00,139.814,139.819,139.803,139.81,140799999.0
2005-11-16 12:18:00,139.807,139.807,139.787,139.787,90100001.0
2005-11-16 12:19:00,139.779,139.792,139.768,139.768,117699999.0
2005-11-16 12:20:00,139.753,139.76,139.75,139.75,111000001.0
2005-11-16 12:21:00,139.755,139.759,139.749,139.758,165800000.0
2005-11-16 12:22:00,139.756,139.756,139.744,139.744,33600000.0
2005-11-16 12:23:00,139.741,139.748,139.741,139.748,36000000.0
2005-11-16 12:24:00,139.746,139.763,139.743,139.763,86599998.0
2005-11-16 12:25:00,139.77,139.775,139.77,139.771,45200000.0
2005-11-16 12:26:00,139.773,139.778,139.768,139.768,69900000.0
2005-11-16 12:27:00,139.757,139.769,139.75,139.757,36400000.0
2005-11-16 12:28:00,139.745,139.764,139.736,139.764,158400001.0
2005-11-16 12:29:00,139.757,139.757,139.73,139.73,92999998.0
2005-11-16 12:30:00,139.724,139.726,139.712,139.725,134700003.0
2005-11-16 12:31:00,139.716,139.716,139.69,139.69,50300001.0
2005-11-16 12:32:00,139.695,139.695,139.665,139.665,142700000.0
2005-11-16 12:33:00,139.672,139.679,139.671,139.671,31600000.0
2005-11-16 12:34:00,139.673,139.683,139.662,139.664,123300001.0
2005-11-16 12:35:00,139.664,139.674,139.654,139.654,81900001.0
2005-11-16 12:36:00,139.657,139.657,139.644,139.644,46800000.0
2005-11-16 12:37:00,139.628,139.628,139.595,139.595,30500000.0
2005-11-16 12:38:00,139.598,139.629,139.598,139.629,68700000.0
2005-11-16 12:39:00,139.642,139.645,139.635,139.635,52899999.0
2005-11-16 12:40:00,139.628,139.641,139.616,139.63,116200000.0
2005-11-16 12:41:00,139.617,139.638,139.617,139.63,113000000.0
2005-11-16 12:42:00,139.633,139.635,139.614,139.614,114099998.0
2005-11-16 12:43:00,139.618,139.667,139.618,139.667,121700002.0
2005-11-16 12:44:00,139.663,139.663,139.638,139.644,100499999.0
2005-11-16 12:45:00,139.657,139.657,139.612,139.612,183300003.0
2005-11-16 12:46:00,139.624,139.634,139.599,139.601,96800002.0
2005-11-16 12:47:00,139.6,139.61,139.578,139.578,146699999.0
2005-11-16 12:48:00,139.587,139.587,139.564,139.575,74300000.0
2005-11-16 12:49:00,139.577,139.598,139.577,139.589,106499999.0
2005-11-16 12:50:00,139.58,139.58,139.558,139.575,88500001.0
2005-11-16 12:51:00,139.553,139.556,139.547,139.556,90999999.0
2005-11-16 12:52:00,139.553,139.553,139.52,139.52,74100002.0
2005-11-16 12:53:00,139.523,139.523,139.508,139.518,104999999.0
2005-11-16 12:54:00,139.509,139.525,139.509,139.52,118600004.0
2005-11-16 12:55:00,139.518,139.533,139.515,139.531,85399999.0
2005-11-16 12:56:00,139.532,139.539,139.51,139.525,148300000.0
2005-11-16 12:57:00,139.531,139.538,139.506,139.509,60500000.0
2005-11-16 12:58:00,139.509,139.518,139.493,139.518,158199998.0
2005-11-16 12:59:00,139.522,139.522,139.51,139.51,102999999.0
2005-11-16 13:00:00,139.517,139.517,139.499,139.503,118899999.0
2005-11-16 13:01:00,139.494,139.495,139.48,139.495,69099998.0
2005-11-16 13:02:00,139.484,139.484,139.458,139.458,154099999.0
2005-11-16 13:03:00,139.45,139.45,139.431,139.433,79500000.0
2005-11-16 13:04:00,139.442,139.452,139.442,139.452,40000000.0
2005-11-16 13:05:00,139.444,139.476,139.444,139.475,50400000.0
2005-11-16 13:06:00,139.483,139.483,139.468,139.48,104299999.0
2005-11-16 13:07:00,139.473,139.473,139.46,139.465,30900000.0
2005-11-16 13:08:00,139.471,139.477,139.468,139.477,67200000.0
2005-11-16 13:09:00,139.482,139.49,139.479,139.487,56100001.0
2005-11-16 13:10:00,139.482,139.516,139.482,139.516,131299998.0
2005-11-16 13:11:00,139.524,139.537,139.524,139.53,133500002.0
2005-11-16 13:12:00,139.534,139.535,139.526,139.535,69200000.0
2005-11-16 13:13:00,139.529,139.534,139.514,139.514,88400001.0
2005-11-16 13:14:00,139.502,139.533,139.502,139.533,123300000.0
2005-11-16 13:15:00,139.538,139.543,139.52,139.52,95500002.0
2005-11-16 13:16:00,139.51,139.523,139.507,139.523,44700000.0
2005-11-16 13:17:00,139.526,139.537,139.526,139.535,32300000.0
2005-11-16 13:18:00,139.538,139.559,139.528,139.559,89600002.0
2005-11-16 13:19:00,139.554,139.562,139.541,139.555,60800000.0
2005-11-16 13:20:00,139.547,139.567,139.527,139.527,92800002.0
2005-11-16 13:21:00,139.503,139.503,139.477,139.487,31800000.0
2005-11-16 13:22:00,139.497,139.512,139.497,139.505,55899998.0
2005-11-16 13:23:00,139.501,139.501,139.479,139.491,153300000.0
2005-11-16 13:24:00,139.492,139.512,139.489,139.512,152300002.0
2005-11-16 13:25:00,139.514,139.528,139.514,139.519,100099999.0
2005-11-16 13:26:00,139.517,139.521,139.508,139.521,104399999.0
2005-11-16 13:27:00,139.515,139.515,139.493,139.493,82400000.0
2005-11-16 13:28:00,139.484,139.494,139.474,139.494,95800002.0
2005-11-16 13:29:00,139.488,139.488,139.472,139.472,79699999.0
2005-11-16 13:30:00,139.475,139.475,139.466,139.47,94299999.0
2005-11-16 13:31:00,139.463,139.465,139.453,139.465,161099998.0
2005-11-16 13:32:00,139.462,139.5,139.462,139.484,138100000.0
2005-11-16 13:33:00,139.502,139.51,139.502,139.503,73600000.0
2005-11-16 13:34:00,139.496,139.508,139.49,139.503,74600000.0
2005-11-16 13:35:00,139.496,139.524,139.496,139.517,93500000.0
2005-11-16 13:36:00,139.532,139.538,139.532,139.538,16000000.0
2005-11-16 13:37:00,139.554,139.559,139.549,139.555,62899999.0
2005-11-16 13:38:00,139.566,139.566,139.551,139.56,154299996.0
2005-11-16 13:39:00,139.558,139.558,139.537,139.537,163299998.0
2005-11-16 13:40:00,139.532,139.541,139.518,139.518,23200000.0
2005-11-16 13:41:00,139.522,139.528,139.519,139.528,168500002.0
2005-11-16 13:42:00,139.552,139.583,139.55,139.58,130000002.0
2005-11-16 13:43:00,139.585,139.588,139.562,139.562,88200000.0
2005-11-16 13:44:00,139.562,139.576,139.556,139.557,115999999.0
2005-11-16 13:45:00,139.546,139.546,139.536,139.536,31800000.0
2005-11-16 13:46:00,139.525,139.525,139.514,139.522,133800001.0
2005-11-16 13:47:00,139.529,139.562,139.529,139.559,112399999.0
2005-11-16 13:48:00,139.563,139.565,139.552,139.552,118899997.0
2005-11-16 13:49:00,139.54,139.54,139.528,139.536,92399999.0
2005-11-16 13:50:00,139.532,139.548,139.532,139.535,49600001.0
2005-11-16 13:51:00,139.54,139.551,139.537,139.547,57199999.0
2005-11-16 13:52:00,139.542,139.548,139.54,139.54,128499997.0
2005-11-16 13:53:00,139.536,139.543,139.531,139.541,139800002.0
2005-11-16 13:54:00,139.553,139.56,139.553,139.56,88999999.0
2005-11-16 13:55:00,139.56,139.57,139.545,139.545,215499999.0
2005-11-16 13:56:00,139.545,139.553,139.544,139.544,113200000.0
2005-11-16 13:57:00,139.549,139.556,139.542,139.547,64000001.0
2005-11-16 13:58:00,139.546,139.552,139.539,139.543,43200000.0
2005-11-16 13:59:00,139.541,139.541,139.525,139.527,106800002.0
2005-11-16 14:00:00,139.533,139.533,139.52,139.525,91699999.0
2005-11-16 14:01:00,139.526,139.526,139.515,139.518,41700001.0
2005-11-16 14:02:00,139.506,139.525,139.506,139.521,97599999.0
2005-11-16 14:03:00,139.528,139.533,139.517,139.517,83599999.0
2005-11-16 14:04:00,139.521,139.53,139.521,139.527,66000000.0
2005-11-16 14:05:00,139.513,139.523,139.501,139.513,149599997.0
2005-11-16 14:06:00,139.498,139.511,139.49,139.508,121899999.0
2005-11-16 14:07:00,139.502,139.514,139.486,139.486,92700001.0
2005-11-16 14:08:00,139.48,139.488,139.471,139.488,98900000.0
2005-11-16 14:09:00,139.483,139.498,139.483,139.498,77599999.0
2005-11-16 14:10:00,139.509,139.519,139.487,139.487,77700000.0
2005-11-16 14:11:00,139.494,139.494,139.485,139.491,85000002.0
2005-11-16 14:12:00,139.503,139.503,139.484,139.487,77400000.0
2005-11-16 14:13:00,139.485,139.498,139.48,139.491,102500000.0
2005-11-16 14:14:00,139.478,139.478,139.477,139.477,22400000.0
2005-11-16 14:15:00,139.477,139.486,139.471,139.478,93500000.0
2005-11-16 14:16:00,139.467,139.467,139.463,139.463,38400000.0
2005-11-16 14:17:00,139.463,139.466,139.455,139.455,93899999.0
2005-11-16 14:18:00,139.442,139.482,139.442,139.482,67200000.0
2005-11-16 14:19:00,139.485,139.485,139.473,139.473,60699998.0
2005-11-16 14:20:00,139.47,139.482,139.466,139.482,45600000.0
2005-11-16 14:21:00,139.473,139.495,139.473,139.495,76500000.0
2005-11-16 14:22:00,139.512,139.524,139.507,139.515,56000000.0
2005-11-16 14:23:00,139.513,139.529,139.513,139.515,72000000.0
2005-11-16 14:24:00,139.522,139.522,139.501,139.51,21600000.0
2005-11-16 14:25:00,139.513,139.52,139.502,139.52,111800000.0
2005-11-16 14:26:00,139.534,139.536,139.534,139.536,12800000.0
2005-11-16 14:27:00,139.543,139.543,139.524,139.53,164200003.0
2005-11-16 14:28:00,139.529,139.536,139.525,139.525,102199998.0
2005-11-16 14:29:00,139.525,139.532,139.519,139.519,86300001.0
2005-11-16 14:30:00,139.524,139.555,139.524,139.546,48099999.0
2005-11-16 14:31:00,139.553,139.553,139.537,139.541,124299997.0
2005-11-16 14:32:00,139.536,139.546,139.532,139.54,105400001.0
2005-11-16 14:33:00,139.54,139.54,139.526,139.529,84800000.0
2005-11-16 14:34:00,139.527,139.529,139.521,139.522,83100001.0
2005-11-16 14:35:00,139.518,139.524,139.507,139.517,78900000.0
2005-11-16 14:36:00,139.522,139.54,139.513,139.537,183000003.0
2005-11-16 14:37:00,139.543,139.543,139.528,139.537,21300000.0
2005-11-16 14:38:00,139.529,139.548,139.526,139.526,164699999.0
2005-11-16 14:39:00,139.526,139.537,139.519,139.537,102800000.0
2005-11-16 14:40:00,139.533,139.533,139.515,139.527,83100000.0
2005-11-16 14:41:00,139.526,139.536,139.525,139.534,116100001.0
2005-11-16 14:42:00,139.533,139.552,139.527,139.527,100900000.0
2005-11-16 14:43:00,139.513,139.513,139.457,139.457,112499999.0
2005-11-16 14:44:00,139.477,139.477,139.47,139.47,108699998.0
2005-11-16 14:45:00,139.458,139.476,139.453,139.467,141200002.0
2005-11-16 14:46:00,139.471,139.485,139.471,139.483,74199999.0
2005-11-16 14:47:00,139.482,139.485,139.47,139.47,104500000.0
2005-11-16 14:48:00,139.467,139.467,139.443,139.451,86799999.0
2005-11-16 14:49:00,139.443,139.455,139.435,139.436,79499999.0
2005-11-16 14:50:00,139.444,139.455,139.442,139.455,83100000.0
2005-11-16 14:51:00,139.44,139.44,139.413,139.424,78300001.0
2005-11-16 14:52:00,139.409,139.409,139.394,139.396,26200000.0
2005-11-16 14:53:00,139.397,139.404,139.395,139.395,94300000.0
2005-11-16 14:54:00,139.398,139.408,139.387,139.4,131100002.0
2005-11-16 14:55:00,139.393,139.409,139.388,139.388,105800002.0
2005-11-16 14:56:00,139.398,139.446,139.398,139.446,145300002.0
2005-11-16 14:57:00,139.45,139.45,139.432,139.432,71100001.0
2005-11-16 14:58:00,139.425,139.428,139.417,139.42,91099999.0
2005-11-16 14:59:00,139.433,139.435,139.423,139.423,136100000.0
2005-11-16 15:00:00,139.437,139.442,139.43,139.433,80400002.0
2005-11-16 15:01:00,139.434,139.443,139.434,139.442,26800000.0
2005-11-16 15:02:00,139.434,139.441,139.434,139.44,124499999.0
2005-11-16 15:03:00,139.438,139.447,139.435,139.447,117900002.0
2005-11-16 15:04:00,139.447,139.449,139.439,139.445,77700000.0
2005-11-16 15:05:00,139.438,139.444,139.434,139.435,38800000.0
2005-11-16 15:06:00,139.438,139.449,139.433,139.446,71200000.0
2005-11-16 15:07:00,139.441,139.441,139.415,139.415,54499999.0
2005-11-16 15:08:00,139.413,139.413,139.396,139.396,70799999.0
2005-11-16 15:09:00,139.388,139.411,139.388,139.394,134300002.0
2005-11-16 15:10:00,139.391,139.402,139.391,139.393,51100000.0
2005-11-16 15:11:00,139.38,139.383,139.362,139.362,108500001.0
2005-11-16 15:12:00,139.36,139.366,139.347,139.351,135800002.0
2005-11-16 15:13:00,139.356,139.378,139.356,139.357,161399999.0
2005-11-16 15:14:00,139.353,139.365,139.344,139.36,170099999.0
2005-11-16 15:15:00,139.343,139.372,139.343,139.372,82800002.0
2005-11-16 15:16:00,139.384,139.405,139.384,139.397,93400001.0
2005-11-16 15:17:00,139.395,139.395,139.38,139.39,108099999.0
2005-11-16 15:18:00,139.397,139.408,139.397,139.408,13600000.0
2005-11-16 15:19:00,139.401,139.401,139.386,139.394,70399999.0
2005-11-16 15:20:00,139.39,139.402,139.381,139.381,119899998.0
2005-11-16 15:21:00,139.371,139.378,139.357,139.357,56800000.0
2005-11-16 15:22:00,139.362,139.365,139.349,139.363,60099999.0
2005-11-16 15:23:00,139.37,139.39,139.37,139.375,172999997.0
2005-11-16 15:24:00,139.382,139.408,139.376,139.408,66599999.0
2005-11-16 15:25:00,139.419,139.426,139.412,139.425,123800000.0
2005-11-16 15:26:00,139.428,139.43,139.402,139.405,109500000.0
2005-11-16 15:27:00,139.408,139.421,139.4,139.407,105100000.0
2005-11-16 15:28:00,139.418,139.426,139.412,139.421,70300000.0
2005-11-16 15:29:00,139.418,139.422,139.382,139.382,135200000.0
2005-11-16 15:30:00,139.385,139.394,139.365,139.388,110799998.0
2005-11-16 15:31:00,139.392,139.407,139.38,139.405,153900002.0
2005-11-16 15:32:00,139.415,139.427,139.407,139.426,196100002.0
2005-11-16 15:33:00,139.44,139.446,139.428,139.43,50200000.0
2005-11-16 15:34:00,139.437,139.445,139.422,139.431,154400002.0
2005-11-16 15:35:00,139.44,139.456,139.431,139.431,99900000.0
2005-11-16 15:36:00,139.433,139.433,139.374,139.399,101899999.0
2005-11-16 15:37:00,139.415,139.42,139.393,139.417,157300000.0
2005-11-16 15:38:00,139.413,139.451,139.413,139.451,38199999.0
2005-11-16 15:39:00,139.463,139.473,139.46,139.473,125400004.0
2005-11-16 15:40:00,139.464,139.464,139.444,139.457,100299999.0
2005-11-16 15:41:00,139.453,139.453,139.416,139.416,44000000.0
2005-11-16 15:42:00,139.418,139.433,139.418,139.433,23200000.0
2005-11-16 15:43:00,139.428,139.453,139.427,139.438,162299999.0
2005-11-16 15:44:00,139.423,139.428,139.413,139.428,148399999.0
2005-11-16 15:45:00,139.43,139.43,139.419,139.43,51199999.0
2005-11-16 15:46:00,139.413,139.413,139.409,139.409,45600000.0
2005-11-16 15:47:00,139.41,139.41,139.392,139.392,91299999.0
2005-11-16 15:48:00,139.399,139.411,139.394,139.409,171000000.0
2005-11-16 15:49:00,139.418,139.418,139.387,139.404,95400001.0
2005-11-16 15:50:00,139.403,139.418,139.403,139.412,65600000.0
2005-11-16 15:51:00,139.422,139.452,139.422,139.451,100700002.0
2005-11-16 15:52:00,139.463,139.474,139.463,139.463,48300000.0
2005-11-16 15:53:00,139.473,139.487,139.469,139.475,123300003.0
2005-11-16 15:54:00,139.462,139.475,139.459,139.475,143800001.0
2005-11-16 15:55:00,139.464,139.478,139.461,139.471,92500001.0
2005-11-16 15:56:00,139.473,139.473,139.456,139.473,102599998.0
2005-11-16 15:57:00,139.48,139.482,139.469,139.472,89600001.0
2005-11-16 15:58:00,139.474,139.499,139.474,139.49,95600000.0
2005-11-16 15:59:00,139.482,139.489,139.461,139.467,87400002.0
2005-11-16 16:00:00,139.415,139.415,139.326,139.326,116599998.0
2005-11-16 16:01:00,139.333,139.418,139.333,139.412,121000003.0
2005-11-16 16:02:00,139.404,139.404,139.305,139.305,49100000.0
2005-11-16 16:03:00,139.346,139.376,139.332,139.376,55200000.0
2005-11-16 16:04:00,139.395,139.398,139.381,139.396,158200000.0
2005-11-16 16:05:00,139.397,139.407,139.374,139.407,133900001.0
2005-11-16 16:06:00,139.405,139.442,139.402,139.431,83200000.0
2005-11-16 16:07:00,139.437,139.443,139.424,139.43,144400000.0
2005-11-16 16:08:00,139.428,139.454,139.426,139.444,149399999.0
2005-11-16 16:09:00,139.447,139.465,139.426,139.452,78300000.0
2005-11-16 16:10:00,139.472,139.476,139.457,139.475,89600000.0
2005-11-16 16:11:00,139.471,139.482,139.463,139.474,91500000.0
2005-11-16 16:12:00,139.468,139.491,139.466,139.477,107600000.0
2005-11-16 16:13:00,139.464,139.464,139.446,139.446,8800000.0
2005-11-16 16:14:00,139.43,139.433,139.41,139.433,25600000.0
2005-11-16 16:15:00,139.423,139.424,139.406,139.424,72399999.0
2005-11-16 16:16:00,139.428,139.428,139.4,139.4,63100000.0
2005-11-16 16:17:00,139.412,139.413,139.402,139.41,250399998.0
2005-11-16 16:18:00,139.42,139.426,139.4,139.403,120400002.0
2005-11-16 16:19:00,139.403,139.417,139.392,139.394,132000001.0
2005-11-16 16:20:00,139.384,139.384,139.36,139.375,107500000.0
2005-11-16 16:21:00,139.372,139.372,139.338,139.353,110999998.0
2005-11-16 16:22:00,139.34,139.341,139.314,139.337,54300000.0
2005-11-16 16:23:00,139.338,139.338,139.305,139.305,64899999.0
2005-11-16 16:24:00,139.302,139.306,139.262,139.262,74999999.0
2005-11-16 16:25:00,139.267,139.28,139.267,139.276,51100001.0
2005-11-16 16:26:00,139.282,139.282,139.271,139.271,66499999.0
2005-11-16 16:27:00,139.278,139.298,139.272,139.292,190599999.0
2005-11-16 16:28:00,139.286,139.303,139.281,139.3,121799999.0
2005-11-16 16:29:00,139.295,139.314,139.295,139.307,117999998.0
2005-11-16 16:30:00,139.307,139.316,139.295,139.309,59400000.0
2005-11-16 16:31:00,139.291,139.294,139.272,139.279,71999999.0
2005-11-16 16:32:00,139.29,139.32,139.29,139.301,69200000.0
2005-11-16 16:33:00,139.298,139.315,139.287,139.315,111999997.0
2005-11-16 16:34:00,139.325,139.325,139.287,139.287,221099997.0
2005-11-16 16:35:00,139.276,139.276,139.236,139.236,42800000.0
2005-11-16 16:36:00,139.225,139.227,139.206,139.206,79900000.0
2005-11-16 16:37:00,139.186,139.205,139.186,139.205,76799999.0
2005-11-16 16:38:00,139.2,139.208,139.184,139.208,56600001.0
2005-11-16 16:39:00,139.215,139.223,139.213,139.213,70299998.0
2005-11-16 16:40:00,139.204,139.21,139.197,139.203,118500000.0
2005-11-16 16:41:00,139.216,139.22,139.184,139.194,57500000.0
2005-11-16 16:42:00,139.208,139.211,139.154,139.154,78200000.0
2005-11-16 16:43:00,139.148,139.159,139.136,139.159,86199999.0
2005-11-16 16:44:00,139.162,139.162,139.141,139.15,124400000.0
2005-11-16 16:45:00,139.149,139.16,139.14,139.155,118099999.0
2005-11-16 16:46:00,139.147,139.148,139.117,139.117,69700000.0
2005-11-16 16:47:00,139.111,139.111,139.084,139.095,128199998.0
2005-11-16 16:48:00,139.086,139.17,139.078,139.17,36900000.0
2005-11-16 16:49:00,139.169,139.174,139.131,139.131,68300000.0
2005-11-16 16:50:00,139.126,139.126,139.102,139.116,145000001.0
2005-11-16 16:51:00,139.12,139.127,139.112,139.127,114600003.0
2005-11-16 16:52:00,139.129,139.138,139.122,139.125,89099999.0
2005-11-16 16:53:00,139.123,139.123,139.108,139.108,111500002.0
2005-11-16 16:54:00,139.107,139.123,139.106,139.106,41900000.0
2005-11-16 16:55:00,139.102,139.103,139.065,139.065,52000001.0
2005-11-16 16:56:00,139.044,139.044,139.02,139.035,70100001.0
2005-11-16 16:57:00,139.045,139.054,139.032,139.037,98400002.0
2005-11-16 16:58:00,139.046,139.069,139.037,139.069,81700001.0
2005-11-16 16:59:00,139.08,139.087,139.074,139.078,83200000.0
2005-11-16 17:00:00,139.075,139.093,139.061,139.091,98299998.0
2005-11-16 17:01:00,139.082,139.083,139.038,139.054,98900002.0
2005-11-16 17:02:00,139.046,139.075,139.046,139.075,24800000.0
2005-11-16 17:03:00,139.072,139.075,139.056,139.058,119399998.0
2005-11-16 17:04:00,139.062,139.08,139.056,139.08,136000000.0
2005-11-16 17:05:00,139.073,139.073,139.058,139.063,76599999.0
2005-11-16 17:06:00,139.068,139.091,139.061,139.091,165999997.0
2005-11-16 17:07:00,139.094,139.094,139.074,139.074,46699999.0
2005-11-16 17:08:00,139.069,139.079,139.064,139.076,47300000.0
2005-11-16 17:09:00,139.083,139.087,139.082,139.082,65599999.0
2005-11-16 17:10:00,139.085,139.113,139.085,139.089,59200000.0
2005-11-16 17:11:00,139.102,139.124,139.102,139.116,157699998.0
2005-11-16 17:12:00,139.12,139.124,139.081,139.081,113100000.0
2005-11-16 17:13:00,139.061,139.08,139.058,139.071,161800004.0
2005-11-16 17:14:00,139.087,139.118,139.087,139.118,83500002.0
2005-11-16 17:15:00,139.105,139.105,139.052,139.052,21000000.0
2005-11-16 17:16:00,139.05,139.07,139.05,139.07,54000001.0
2005-11-16 17:17:00,139.068,139.101,139.067,139.101,163600000.0
2005-11-16 17:18:00,139.111,139.139,139.111,139.139,72499998.0
2005-11-16 17:19:00,139.142,139.155,139.133,139.134,130099998.0
2005-11-16 17:20:00,139.133,139.133,139.12,139.128,79100000.0
2005-11-16 17:21:00,139.132,139.134,139.098,139.099,85999998.0
2005-11-16 17:22:00,139.089,139.099,139.081,139.098,47600000.0
2005-11-16 17:23:00,139.098,139.118,139.098,139.11,86700001.0
2005-11-16 17:24:00,139.115,139.126,139.115,139.119,103599999.0
2005-11-16 17:25:00,139.112,139.114,139.094,139.101,149100001.0
2005-11-16 17:26:00,139.109,139.124,139.108,139.12,91600000.0
2005-11-16 17:27:00,139.108,139.114,139.101,139.114,129999998.0
2005-11-16 17:28:00,139.101,139.121,139.089,139.121,53800000.0
2005-11-16 17:29:00,139.135,139.137,139.107,139.113,155300002.0
2005-11-16 17:30:00,139.112,139.119,139.094,139.094,68900000.0
2005-11-16 17:31:00,139.102,139.114,139.101,139.101,104699999.0
2005-11-16 17:32:00,139.092,139.094,139.092,139.094,60699998.0
2005-11-16 17:33:00,139.089,139.115,139.085,139.115,41900000.0
2005-11-16 17:34:00,139.118,139.124,139.1,139.124,58200000.0
2005-11-16 17:35:00,139.133,139.151,139.127,139.138,34000000.0
2005-11-16 17:36:00,139.149,139.157,139.133,139.157,120800002.0
2005-11-16 17:37:00,139.145,139.184,139.137,139.184,81699999.0
2005-11-16 17:38:00,139.178,139.2,139.173,139.2,82300000.0
2005-11-16 17:39:00,139.184,139.187,139.184,139.187,94800000.0
2005-11-16 17:40:00,139.178,139.195,139.17,139.19,102399999.0
2005-11-16 17:41:00,139.195,139.214,139.19,139.19,68299999.0
2005-11-16 17:42:00,139.188,139.201,139.179,139.195,96299999.0
2005-11-16 17:43:00,139.208,139.208,139.167,139.167,155100000.0
2005-11-16 17:44:00,139.162,139.167,139.155,139.167,160700001.0
2005-11-16 17:45:00,139.176,139.193,139.176,139.19,73000001.0
2005-11-16 17:46:00,139.185,139.185,139.157,139.16,94600001.0
2005-11-16 17:47:00,139.158,139.159,139.145,139.153,57100000.0
2005-11-16 17:48:00,139.135,139.143,139.124,139.129,59899999.0
2005-11-16 17:49:00,139.124,139.15,139.124,139.15,23200000.0
2005-11-16 17:50:00,139.177,139.21,139.177,139.21,70400000.0
2005-11-16 17:51:00,139.205,139.224,139.201,139.224,116200002.0
2005-11-16 17:52:00,139.221,139.231,139.217,139.218,79500000.0
2005-11-16 17:53:00,139.214,139.243,139.214,139.243,60100001.0
2005-11-16 17:54:00,139.249,139.252,139.214,139.24,94600000.0
2005-11-16 17:55:00,139.228,139.233,139.217,139.23,67000001.0
2005-11-16 17:56:00,139.231,139.239,139.21,139.21,97300000.0
2005-11-16 17:57:00,139.215,139.219,139.208,139.208,121500000.0
2005-11-16 17:58:00,139.202,139.226,139.202,139.219,139100000.0
2005-11-16 17:59:00,139.19,139.19,139.15,139.15,99399997.0
2005-11-16 18:00:00,139.165,139.187,139.16,139.172,74099999.0
2005-11-16 18:01:00,139.182,139.21,139.175,139.192,1471500003.0
2005-11-16 18:02:00,139.08,139.09,139.08,139.08,1531699998.0
2005-11-16 18:03:00,139.09,139.09,139.08,139.08,1531699998.0
2005-11-16 18:04:00,139.168,139.178,139.151,139.16,1531699998.0
2005-11-16 18:05:00,139.162,139.189,139.153,139.168,1694499996.0
2005-11-16 18:06:00,139.169,139.203,139.163,139.203,1048899995.0
2005-11-16 18:07:00,139.205,139.228,139.189,139.198,1827299993.0
2005-11-16 18:08:00,139.194,139.197,139.166,139.166,1699699991.0
2005-11-16 18:09:00,139.163,139.163,139.104,139.104,1371400004.0
2005-11-16 18:10:00,139.109,139.139,139.109,139.12,964599994.0
2005-11-16 18:11:00,139.119,139.129,139.094,139.094,783400000.0
2005-11-16 18:12:00,139.096,139.162,139.096,139.138,865999994.0
2005-11-16 18:13:00,139.143,139.149,139.121,139.137,1234599995.0
2005-11-16 18:14:00,139.133,139.149,139.11,139.11,1460399996.0
2005-11-16 18:15:00,139.105,139.122,139.076,139.085,1896300004.0
2005-11-16 18:16:00,139.08,139.107,139.073,139.094,1704900003.0
2005-11-16 18:17:00,139.1,139.115,139.086,139.105,807699994.0
2005-11-16 18:18:00,139.102,139.102,139.086,139.095,576300000.0
2005-11-16 18:19:00,139.095,139.11,139.09,139.107,706499997.0
2005-11-16 18:20:00,139.1,139.111,139.042,139.042,1916199995.0
2005-11-16 18:21:00,139.043,139.073,139.036,139.036,1230299995.0
2005-11-16 18:22:00,139.035,139.069,139.035,139.069,1039600001.0
2005-11-16 18:23:00,139.066,139.066,139.03,139.03,1281900002.0
2005-11-16 18:24:00,139.027,139.039,139.012,139.014,973899999.0
2005-11-16 18:25:00,139.024,139.048,139.024,139.03,1083600003.0
2005-11-16 18:26:00,139.032,139.058,139.032,139.047,915599995.0
2005-11-16 18:27:00,139.052,139.061,139.044,139.055,531299997.0
2005-11-16 18:28:00,139.065,139.069,139.052,139.058,728699992.0
2005-11-16 18:29:00,139.057,139.066,139.031,139.031,631699999.0
2005-11-16 18:30:00,139.02,139.02,138.985,138.991,502499998.0
2005-11-16 18:31:00,138.985,138.985,138.955,138.958,946199995.0
2005-11-16 18:32:00,138.947,138.948,138.9,138.91,1153999997.0
2005-11-16 18:33:00,138.912,138.947,138.912,138.934,1564099995.0
2005-11-16 18:34:00,138.926,138.931,138.9,138.904,1032399994.0
2005-11-16 18:35:00,138.909,138.917,138.889,138.909,1064899997.0
2005-11-16 18:36:00,138.917,138.924,138.891,138.915,755500009.0
2005-11-16 18:37:00,138.92,138.931,138.918,138.921,564400000.0
2005-11-16 18:38:00,138.928,138.951,138.928,138.951,400899995.0
2005-11-16 18:39:00,138.955,138.962,138.939,138.942,270300000.0
2005-11-16 18:40:00,138.937,138.972,138.937,138.951,951999998.0
2005-11-16 18:41:00,138.952,138.957,138.938,138.938,347599997.0
2005-11-16 18:42:00,138.94,138.958,138.938,138.95,721399990.0
2005-11-16 18:43:00,138.957,138.985,138.957,138.985,219399999.0
2005-11-16 18:44:00,138.981,138.994,138.956,138.982,535999994.0
2005-11-16 18:45:00,138.98,138.981,138.964,138.97,355299995.0
2005-11-16 18:46:00,138.975,139.019,138.97,139.019,617700001.0
2005-11-16 18:47:00,139.009,139.022,139.009,139.017,90500000.0
2005-11-16 18:48:00,139.02,139.044,139.018,139.033,589499998.0
2005-11-16 18:49:00,139.035,139.045,139.035,139.04,587799999.0
2005-11-16 18:50:00,139.037,139.043,139.011,139.015,642300003.0
2005-11-16 18:51:00,139.013,139.046,139.006,139.029,510600001.0
2005-11-16 18:52:00,139.035,139.039,138.995,139.023,773900002.0
2005-11-16 18:53:00,139.029,139.083,139.029,139.058,1010000001.0
2005-11-16 18:54:00,139.053,139.062,139.037,139.054,710300001.0
2005-11-16 18:55:00,139.052,139.061,139.031,139.042,922299994.0
2005-11-16 18:56:00,139.044,139.052,139.035,139.045,461600000.0
2005-11-16 18:57:00,139.053,139.088,139.036,139.075,496700003.0
2005-11-16 18:58:00,139.077,139.077,139.046,139.048,569099998.0
2005-11-16 18:59:00,139.05,139.065,139.035,139.065,790999995.0
2005-11-16 19:00:00,139.066,139.084,139.061,139.071,325499996.0
2005-11-16 19:01:00,139.072,139.086,139.072,139.072,192700001.0
2005-11-16 19:02:00,139.067,139.081,139.065,139.068,247799998.0
2005-11-16 19:03:00,139.064,139.081,139.064,139.069,904199995.0
2005-11-16 19:04:00,139.061,139.077,139.054,139.077,401399997.0
2005-11-16 19:05:00,139.085,139.087,139.07,139.07,615400000.0
2005-11-16 19:06:00,139.077,139.094,139.074,139.082,1013000003.0
2005-11-16 19:07:00,139.082,139.103,139.077,139.101,823299998.0
2005-11-16 19:08:00,139.109,139.122,139.097,139.098,767300000.0
2005-11-16 19:09:00,139.085,139.101,139.076,139.088,750299998.0
2005-11-16 19:10:00,139.095,139.095,139.085,139.09,76000000.0
2005-11-16 19:11:00,139.09,139.1,139.085,139.085,341599997.0
2005-11-16 19:12:00,139.09,139.11,139.084,139.11,410200002.0
2005-11-16 19:13:00,139.11,139.11,139.086,139.11,160900001.0
2005-11-16 19:14:00,139.105,139.105,139.073,139.073,189500001.0
2005-11-16 19:15:00,139.065,139.073,139.052,139.073,904699996.0
2005-11-16 19:16:00,139.071,139.071,139.033,139.056,402500001.0
2005-11-16 19:17:00,139.05,139.07,139.048,139.055,423799997.0
2005-11-16 19:18:00,139.066,139.084,139.052,139.075,264599999.0
2005-11-16 19:19:00,139.073,139.077,139.025,139.035,592899998.0
2005-11-16 19:20:00,139.035,139.046,139.022,139.03,280999999.0
2005-11-16 19:21:00,139.033,139.069,139.033,139.041,377400001.0
2005-11-16 19:22:00,139.049,139.084,139.049,139.082,69199999.0
2005-11-16 19:23:00,139.095,139.108,139.082,139.091,1172100003.0
2005-11-16 19:24:00,139.09,139.091,139.076,139.082,640899994.0
2005-11-16 19:25:00,139.08,139.098,139.064,139.088,632899998.0
2005-11-16 19:26:00,139.086,139.107,139.068,139.068,1021199993.0
2005-11-16 19:27:00,139.067,139.099,139.065,139.08,831300005.0
2005-11-16 19:28:00,139.075,139.078,139.039,139.051,586299997.0
2005-11-16 19:29:00,139.047,139.056,139.041,139.047,287600001.0
2005-11-16 19:30:00,139.053,139.068,139.053,139.06,640399996.0
2005-11-16 19:31:00,139.054,139.065,139.038,139.046,734599998.0
2005-11-16 19:32:00,139.042,139.058,139.041,139.049,728599998.0
2005-11-16 19:33:00,139.047,139.049,139.009,139.022,531000002.0
2005-11-16 19:34:00,139.02,139.02,139.001,139.017,1020299998.0
2005-11-16 19:35:00,139.018,139.025,139.0,139.017,594299994.0
2005-11-16 19:36:00,139.031,139.059,139.031,139.04,507099998.0
2005-11-16 19:37:00,139.04,139.052,139.04,139.045,99500000.0
2005-11-16 19:38:00,139.043,139.043,139.014,139.03,624500004.0
2005-11-16 19:39:00,139.039,139.047,139.029,139.035,765199996.0
2005-11-16 19:40:00,139.039,139.039,139.024,139.038,498799999.0
2005-11-16 19:41:00,139.039,139.059,139.031,139.038,829800003.0
2005-11-16 19:42:00,139.044,139.06,139.039,139.055,373700000.0
2005-11-16 19:43:00,139.058,139.059,139.043,139.043,139099999.0
2005-11-16 19:44:00,139.045,139.061,139.045,139.057,440899998.0
2005-11-16 19:45:00,139.06,139.065,139.055,139.06,73700000.0
2005-11-16 19:46:00,139.06,139.065,139.055,139.06,397000001.0
2005-11-16 19:47:00,139.059,139.064,139.051,139.051,180699997.0
2005-11-16 19:48:00,139.043,139.053,139.025,139.045,804399998.0
2005-11-16 19:49:00,139.038,139.043,139.031,139.04,290400002.0
2005-11-16 19:50:00,139.045,139.084,139.045,139.059,356900002.0
2005-11-16 19:51:00,139.058,139.058,139.042,139.051,169700000.0
2005-11-16 19:52:00,139.056,139.056,139.04,139.043,433600001.0
2005-11-16 19:53:00,139.052,139.07,139.052,139.065,417400001.0
2005-11-16 19:54:00,139.068,139.075,139.063,139.067,341799997.0
2005-11-16 19:55:00,139.067,139.072,139.061,139.061,155399998.0
2005-11-16 19:56:00,139.057,139.057,139.04,139.041,374000002.0
2005-11-16 19:57:00,139.035,139.052,139.027,139.027,611999996.0
2005-11-16 19:58:00,139.028,139.049,139.028,139.031,579399997.0
2005-11-16 19:59:00,139.03,139.035,139.025,139.028,531400000.0
2005-11-16 20:00:00,139.039,139.046,139.034,139.034,236600003.0
2005-11-16 20:01:00,139.029,139.041,139.017,139.038,376199999.0
2005-11-16 20:02:00,139.033,139.041,139.022,139.022,341299996.0
2005-11-16 20:03:00,139.029,139.049,139.029,139.032,190299999.0
2005-11-16 20:04:00,139.027,139.045,139.011,139.045,389200000.0
2005-11-16 20:05:00,139.049,139.053,139.038,139.042,616499994.0
2005-11-16 20:06:00,139.042,139.049,139.033,139.048,737500000.0
2005-11-16 20:07:00,139.05,139.075,139.049,139.06,280799998.0
2005-11-16 20:08:00,139.064,139.074,139.056,139.074,614799994.0
2005-11-16 20:09:00,139.079,139.085,139.069,139.084,315700002.0
2005-11-16 20:10:00,139.08,139.089,139.073,139.073,335299996.0
2005-11-16 20:11:00,139.078,139.087,139.064,139.075,867100002.0
2005-11-16 20:12:00,139.07,139.087,139.063,139.071,862600000.0
2005-11-16 20:13:00,139.07,139.097,139.058,139.083,330799995.0
2005-11-16 20:14:00,139.075,139.077,139.062,139.062,377000002.0
2005-11-16 20:15:00,139.07,139.098,139.069,139.083,665399998.0
2005-11-16 20:16:00,139.082,139.102,139.079,139.092,555799999.0
2005-11-16 20:17:00,139.098,139.133,139.098,139.125,256900001.0
2005-11-16 20:18:00,139.134,139.148,139.134,139.148,161299998.0
2005-11-16 20:19:00,139.145,139.145,139.105,139.125,570100002.0
2005-11-16 20:20:00,139.124,139.144,139.106,139.122,227299999.0
2005-11-16 20:21:00,139.121,139.14,139.121,139.139,390700000.0
2005-11-16 20:22:00,139.131,139.148,139.129,139.13,540100002.0
2005-11-16 20:23:00,139.126,139.128,139.112,139.116,584799994.0
2005-11-16 20:24:00,139.123,139.135,139.123,139.13,297899999.0
2005-11-16 20:25:00,139.128,139.132,139.116,139.129,414500001.0
2005-11-16 20:26:00,139.128,139.129,139.119,139.128,316700001.0
2005-11-16 20:27:00,139.13,139.148,139.124,139.148,808900003.0
2005-11-16 20:28:00,139.127,139.144,139.122,139.122,846700003.0
2005-11-16 20:29:00,139.124,139.154,139.124,139.145,1202700001.0
2005-11-16 20:30:00,139.142,139.159,139.127,139.142,1563699994.0
2005-11-16 20:31:00,139.143,139.167,139.143,139.16,1338099996.0
2005-11-16 20:32:00,139.158,139.167,139.145,139.151,1089099999.0
2005-11-16 20:33:00,139.148,139.156,139.14,139.155,504700003.0
2005-11-16 20:34:00,139.15,139.158,139.133,139.158,310500002.0
2005-11-16 20:35:00,139.154,139.154,139.12,139.133,458500001.0
2005-11-16 20:36:00,139.129,139.137,139.124,139.13,573100003.0
2005-11-16 20:37:00,139.131,139.143,139.127,139.137,592500004.0
2005-11-16 20:38:00,139.141,139.141,139.115,139.129,783400000.0
2005-11-16 20:39:00,139.132,139.141,139.128,139.138,765899998.0
2005-11-16 20:40:00,139.138,139.163,139.132,139.143,955800000.0
2005-11-16 20:41:00,139.135,139.153,139.135,139.146,497399999.0
2005-11-16 20:42:00,139.148,139.149,139.135,139.142,344999999.0
2005-11-16 20:43:00,139.135,139.138,139.116,139.128,519699994.0
2005-11-16 20:44:00,139.127,139.134,139.117,139.122,730599999.0
2005-11-16 20:45:00,139.131,139.136,139.123,139.123,691000000.0
2005-11-16 20:46:00,139.132,139.145,139.127,139.135,620200000.0
2005-11-16 20:47:00,139.136,139.144,139.125,139.125,815099993.0
2005-11-16 20:48:00,139.124,139.137,139.12,139.124,565799996.0
2005-11-16 20:49:00,139.13,139.134,139.123,139.127,318099999.0
2005-11-16 20:50:00,139.12,139.125,139.113,139.115,1167099995.0
2005-11-16 20:51:00,139.115,139.12,139.112,139.12,451700003.0
2005-11-16 20:52:00,139.123,139.136,139.123,139.13,290300007.0
2005-11-16 20:53:00,139.13,139.133,139.12,139.126,790599993.0
2005-11-16 20:54:00,139.12,139.125,139.118,139.125,194200001.0
2005-11-16 20:55:00,139.122,139.132,139.117,139.121,831899998.0
2005-11-16 20:56:00,139.115,139.131,139.113,139.115,876400008.0
2005-11-16 20:57:00,139.116,139.132,139.115,139.116,786299996.0
2005-11-16 20:58:00,139.121,139.138,139.116,139.116,1107900000.0
2005-11-16 20:59:00,139.113,139.131,139.111,139.128,1341799995.0
2005-11-16 21:00:00,139.127,139.135,139.118,139.128,1226599998.0
2005-11-16 21:01:00,139.135,139.14,139.117,139.128,776900006.0
2005-11-16 21:02:00,139.122,139.139,139.122,139.125,592699997.0
2005-11-16 21:03:00,139.125,139.135,139.12,139.125,754399997.0
2005-11-16 21:04:00,139.122,139.123,139.098,139.109,599700003.0
2005-11-16 21:05:00,139.107,139.107,139.089,139.105,508700004.0
2005-11-16 21:06:00,139.1,139.113,139.092,139.098,727699992.0
2005-11-16 21:07:00,139.099,139.102,139.085,139.093,544999999.0
2005-11-16 21:08:00,139.093,139.108,139.087,139.087,359500001.0
2005-11-16 21:09:00,139.093,139.099,139.085,139.09,223300001.0
2005-11-16 21:10:00,139.087,139.093,139.08,139.082,286100000.0
2005-11-16 21:11:00,139.078,139.095,139.078,139.095,303300002.0
2005-11-16 21:12:00,139.1,139.112,139.096,139.11,416100002.0
2005-11-16 21:13:00,139.112,139.124,139.107,139.11,618800004.0
2005-11-16 21:14:00,139.103,139.117,139.096,139.103,758199992.0
2005-11-16 21:15:00,139.097,139.097,139.074,139.092,817199995.0
2005-11-16 21:16:00,139.092,139.099,139.081,139.097,355899997.0
2005-11-16 21:17:00,139.09,139.103,139.085,139.097,747399994.0
2005-11-16 21:18:00,139.104,139.124,139.103,139.103,248599998.0
2005-11-16 21:19:00,139.095,139.109,139.091,139.1,428399999.0
2005-11-16 21:20:00,139.1,139.115,139.086,139.089,1282900007.0
2005-11-16 21:21:00,139.09,139.104,139.087,139.087,693899992.0
2005-11-16 21:22:00,139.088,139.102,139.083,139.097,990699988.0
2005-11-16 21:23:00,139.102,139.12,139.101,139.11,536000002.0
2005-11-16 21:24:00,139.104,139.117,139.093,139.099,589700001.0
2005-11-16 21:25:00,139.1,139.106,139.087,139.098,757399993.0
2005-11-16 21:26:00,139.105,139.113,139.092,139.097,341500000.0
2005-11-16 21:27:00,139.104,139.117,139.1,139.117,233700002.0
2005-11-16 21:28:00,139.119,139.143,139.119,139.143,52800000.0
2005-11-16 21:29:00,139.155,139.174,139.155,139.157,218299994.0
2005-11-16 21:30:00,139.153,139.181,139.152,139.165,288499998.0
2005-11-16 21:31:00,139.161,139.165,139.146,139.165,66500000.0
2005-11-16 21:32:00,139.167,139.167,139.144,139.167,594099997.0
2005-11-16 21:33:00,139.164,139.164,139.132,139.15,202300003.0
2005-11-16 21:34:00,139.15,139.159,139.134,139.157,221200002.0
2005-11-16 21:35:00,139.165,139.187,139.165,139.17,256300000.0
2005-11-16 21:36:00,139.167,139.167,139.158,139.163,247999997.0
2005-11-16 21:37:00,139.169,139.169,139.15,139.156,127299998.0
2005-11-16 21:38:00,139.163,139.175,139.161,139.162,148399999.0
2005-11-16 21:39:00,139.166,139.185,139.166,139.17,274199995.0
2005-11-16 21:40:00,139.17,139.188,139.164,139.187,274099998.0
2005-11-16 21:41:00,139.183,139.192,139.17,139.186,140100000.0
2005-11-16 21:42:00,139.185,139.191,139.177,139.177,290400000.0
2005-11-16 21:43:00,139.173,139.183,139.172,139.18,277499999.0
2005-11-16 21:44:00,139.176,139.177,139.151,139.168,509999999.0
2005-11-16 21:45:00,139.166,139.172,139.147,139.161,274200000.0
2005-11-16 21:46:00,139.159,139.164,139.14,139.14,494399999.0
2005-11-16 21:47:00,139.145,139.165,139.145,139.158,362200005.0
2005-11-16 21:48:00,139.155,139.179,139.155,139.168,100800000.0
2005-11-16 21:49:00,139.153,139.185,139.153,139.178,106500000.0
2005-11-16 21:50:00,139.188,139.19,139.18,139.183,105499999.0
2005-11-16 21:51:00,139.181,139.181,139.156,139.18,169300001.0
2005-11-16 21:52:00,139.173,139.197,139.173,139.195,120399999.0
2005-11-16 21:53:00,139.19,139.19,139.181,139.185,49700000.0
2005-11-16 21:54:00,139.185,139.187,139.175,139.175,87200000.0
2005-11-16 21:55:00,139.167,139.187,139.167,139.178,121899998.0
2005-11-16 21:56:00,139.184,139.184,139.177,139.177,126200001.0
2005-11-16 21:57:00,139.173,139.173,139.154,139.154,42400000.0
2005-11-16 21:58:00,139.155,139.163,139.149,139.151,114999998.0
2005-11-16 21:59:00,139.138,139.142,139.131,139.131,118400000.0
2005-11-16 22:00:00,139.13,139.147,139.128,139.13,211200000.0
2005-11-16 22:01:00,139.13,139.134,139.12,139.125,431799996.0
2005-11-16 22:02:00,139.126,139.13,139.118,139.123,381099999.0
2005-11-16 22:03:00,139.117,139.131,139.115,139.122,94100002.0
2005-11-16 22:04:00,139.12,139.12,139.092,139.102,258399999.0
2005-11-16 22:05:00,139.093,139.111,139.089,139.11,145200002.0
2005-11-16 22:06:00,139.1,139.1,139.081,139.096,82899999.0
2005-11-16 22:07:00,139.1,139.102,139.096,139.096,97600000.0
2005-11-16 22:08:00,139.095,139.105,139.082,139.082,156400000.0
2005-11-16 22:09:00,139.089,139.107,139.087,139.087,57600000.0
2005-11-16 22:10:00,139.087,139.119,139.087,139.1,141499999.0
2005-11-16 22:11:00,139.1,139.115,139.097,139.103,162699999.0
2005-11-16 22:12:00,139.1,139.12,139.1,139.102,187700003.0
2005-11-16 22:13:00,139.105,139.117,139.1,139.105,225800002.0
2005-11-16 22:14:00,139.105,139.105,139.098,139.098,113399998.0
2005-11-16 22:15:00,139.098,139.099,139.085,139.085,137000002.0
2005-11-16 22:16:00,139.088,139.092,139.083,139.092,158299997.0
2005-11-16 22:17:00,139.086,139.086,139.067,139.07,37100000.0
2005-11-16 22:18:00,139.061,139.061,139.024,139.024,113699998.0
2005-11-16 22:19:00,139.008,139.015,138.992,139.003,105499999.0
2005-11-16 22:20:00,139.003,139.015,139.003,139.008,63999999.0
2005-11-16 22:21:00,139.013,139.026,139.011,139.026,45600000.0
2005-11-16 22:22:00,139.03,139.033,139.021,139.029,163700002.0
2005-11-16 22:23:00,139.032,139.043,139.027,139.039,169100000.0
2005-11-16 22:24:00,139.036,139.043,139.03,139.031,169799997.0
2005-11-16 22:25:00,139.034,139.055,139.034,139.038,257000002.0
2005-11-16 22:26:00,139.031,139.031,139.019,139.025,87900000.0
2005-11-16 22:27:00,139.025,139.046,139.025,139.038,609600000.0
2005-11-16 22:28:00,139.032,139.041,139.017,139.027,296100000.0
2005-11-16 22:29:00,139.037,139.039,139.029,139.03,85799999.0
2005-11-16 22:30:00,139.042,139.069,139.042,139.061,65800000.0
2005-11-16 22:31:00,139.057,139.057,139.04,139.04,87799999.0
2005-11-16 22:32:00,139.042,139.049,139.035,139.039,185600003.0
2005-11-16 22:33:00,139.037,139.039,139.026,139.039,209600000.0
2005-11-16 22:34:00,139.042,139.048,139.035,139.048,236000000.0
2005-11-16 22:35:00,139.049,139.054,139.039,139.054,91099998.0
2005-11-16 22:36:00,139.07,139.089,139.07,139.076,375899999.0
2005-11-16 22:37:00,139.072,139.076,139.067,139.073,256299997.0
2005-11-16 22:38:00,139.067,139.068,139.058,139.058,243499998.0
2005-11-16 22:39:00,139.055,139.064,139.053,139.055,176000001.0
2005-11-16 22:40:00,139.057,139.072,139.055,139.062,338700004.0
2005-11-16 22:41:00,139.061,139.067,139.054,139.054,167100000.0
2005-11-16 22:42:00,139.057,139.057,139.045,139.052,233700000.0
2005-11-16 22:43:00,139.057,139.057,139.04,139.04,91000000.0
2005-11-16 22:44:00,139.048,139.061,139.048,139.059,151600000.0
2005-11-16 22:45:00,139.068,139.084,139.066,139.066,189800001.0
2005-11-16 22:46:00,139.062,139.065,139.055,139.055,79199999.0
2005-11-16 22:47:00,139.05,139.05,139.045,139.047,126300001.0
2005-11-16 22:48:00,139.044,139.047,139.036,139.037,376800002.0
2005-11-16 22:49:00,139.039,139.062,139.033,139.055,333599999.0
2005-11-16 22:50:00,139.062,139.067,139.061,139.064,142700000.0
2005-11-16 22:51:00,139.065,139.075,139.05,139.05,194700001.0
2005-11-16 22:52:00,139.045,139.055,139.035,139.055,124399999.0
2005-11-16 22:53:00,139.058,139.07,139.055,139.064,194399999.0
2005-11-16 22:54:00,139.067,139.091,139.058,139.091,190399997.0
2005-11-16 22:55:00,139.094,139.103,139.078,139.078,50100000.0
2005-11-16 22:56:00,139.076,139.076,139.058,139.069,191099997.0
2005-11-16 22:57:00,139.065,139.066,139.056,139.056,280899998.0
2005-11-16 22:58:00,139.047,139.05,139.031,139.031,71900001.0
2005-11-16 22:59:00,139.025,139.025,138.987,138.995,147600000.0
2005-11-16 23:00:00,139.021,139.036,139.021,139.021,118000001.0
2005-11-16 23:01:00,139.025,139.048,139.025,139.043,134300001.0
2005-11-16 23:02:00,139.031,139.042,139.023,139.039,102900001.0
2005-11-16 23:03:00,139.044,139.046,139.015,139.022,137999998.0
2005-11-16 23:04:00,139.017,139.042,139.017,139.042,63700001.0
2005-11-16 23:05:00,139.041,139.05,139.031,139.031,56700000.0
2005-11-16 23:06:00,139.023,139.023,139.007,139.007,35800000.0
2005-11-16 23:07:00,139.012,139.018,139.004,139.016,58700000.0
2005-11-16 23:08:00,139.008,139.015,139.007,139.012,66900000.0
2005-11-16 23:09:00,139.015,139.016,139.001,139.016,137300000.0
2005-11-16 23:10:00,139.014,139.025,139.014,139.025,64800000.0
2005-11-16 23:11:00,139.018,139.018,139.018,139.018,4800000.0
2005-11-16 23:12:00,139.025,139.025,139.015,139.022,79500001.0
2005-11-16 23:13:00,139.022,139.022,139.021,139.021,28000001.0
2005-11-16 23:14:00,139.035,139.035,139.03,139.03,41500000.0
2005-11-16 23:15:00,139.032,139.041,139.031,139.032,43200000.0
2005-11-16 23:16:00,139.03,139.035,139.02,139.03,75000000.0
2005-11-16 23:17:00,139.028,139.028,139.025,139.028,31200000.0
2005-11-16 23:18:00,139.024,139.031,139.024,139.031,16000000.0
2005-11-16 23:19:00,139.031,139.035,139.021,139.035,138900001.0
2005-11-16 23:20:00,139.04,139.042,139.03,139.03,53500000.0
2005-11-16 23:21:00,139.035,139.045,139.02,139.025,65300000.0
2005-11-16 23:22:00,139.022,139.036,139.018,139.03,172600000.0
2005-11-16 23:23:00,139.023,139.032,139.016,139.016,99500001.0
2005-11-16 23:24:00,139.025,139.038,138.995,139.038,93499999.0
2005-11-16 23:25:00,139.043,139.046,139.025,139.029,94000000.0
2005-11-16 23:26:00,139.026,139.033,139.016,139.02,103700001.0
2005-11-16 23:27:00,139.025,139.031,139.021,139.021,46099999.0
2005-11-16 23:28:00,139.025,139.038,139.025,139.025,51699999.0
2005-11-16 23:29:00,139.031,139.036,139.027,139.035,130199999.0
2005-11-16 23:30:00,139.04,139.044,139.031,139.031,128599998.0
2005-11-16 23:31:00,139.032,139.039,139.032,139.032,62000000.0
2005-11-16 23:32:00,139.017,139.017,139.013,139.013,82500000.0
2005-11-16 23:33:00,139.005,139.013,138.998,139.002,99099999.0
2005-11-16 23:34:00,139.002,139.014,139.002,139.005,52500000.0
2005-11-16 23:35:00,139.012,139.025,139.012,139.025,105599998.0
2005-11-16 23:36:00,139.011,139.028,139.002,139.016,100099998.0
2005-11-16 23:37:00,139.027,139.039,139.023,139.039,95100001.0
2005-11-16 23:38:00,139.043,139.056,139.038,139.038,167899998.0
2005-11-16 23:39:00,139.046,139.061,139.046,139.061,109000000.0
2005-11-16 23:40:00,139.059,139.059,139.049,139.052,75200000.0
2005-11-16 23:41:00,139.043,139.06,139.043,139.058,75299999.0
2005-11-16 23:42:00,139.068,139.07,139.053,139.055,42600000.0
2005-11-16 23:43:00,139.035,139.035,138.999,139.007,36500001.0
2005-11-16 23:44:00,139.012,139.031,139.011,139.027,123000000.0
2005-11-16 23:45:00,139.033,139.048,139.032,139.048,90900001.0
2005-11-16 23:46:00,139.053,139.061,139.049,139.05,77499998.0
2005-11-16 23:47:00,139.042,139.055,139.037,139.037,43900000.0
2005-11-16 23:48:00,139.025,139.03,139.022,139.03,31000000.0
2005-11-16 23:49:00,139.025,139.028,139.015,139.028,75999999.0
2005-11-16 23:50:00,139.035,139.035,139.022,139.022,40300000.0
2005-11-16 23:51:00,139.02,139.039,139.02,139.038,112400000.0
2005-11-16 23:52:00,139.042,139.042,139.025,139.033,76600000.0
2005-11-16 23:53:00,139.043,139.049,139.025,139.025,96000000.0
2005-11-16 23:54:00,139.031,139.031,139.018,139.023,71300000.0
2005-11-16 23:55:00,139.024,139.041,139.019,139.019,38400000.0
2005-11-16 23:56:00,139.012,139.04,139.012,139.04,158799998.0
2005-11-16 23:57:00,139.048,139.048,139.04,139.04,34900000.0
2005-11-16 23:58:00,139.038,139.056,139.032,139.056,72600000.0
2005-11-16 23:59:00,139.06,139.065,139.057,139.065,137500000.0
2005-11-17 00:00:00,139.052,139.065,139.052,139.06,32100000.0
2005-11-17 00:01:00,139.036,139.047,139.009,139.036,151600000.0
2005-11-17 00:02:00,139.023,139.028,138.982,138.982,102299998.0
2005-11-17 00:03:00,139.015,139.025,139.0,139.015,216300001.0
2005-11-17 00:04:00,138.992,139.008,138.982,138.994,108200001.0
2005-11-17 00:05:00,139.008,139.021,138.987,139.004,184300006.0
2005-11-17 00:06:00,139.012,139.029,138.979,139.027,153399999.0
2005-11-17 00:07:00,139.023,139.032,139.014,139.02,120900002.0
2005-11-17 00:08:00,139.021,139.042,139.003,139.017,146899998.0
2005-11-17 00:09:00,139.05,139.063,138.994,139.029,89000000.0
2005-11-17 00:10:00,139.027,139.074,139.027,139.042,68100000.0
2005-11-17 00:11:00,139.025,139.063,139.018,139.063,101100000.0
2005-11-17 00:12:00,139.04,139.069,139.031,139.069,51800000.0
2005-11-17 00:13:00,139.052,139.052,139.025,139.031,102700001.0
2005-11-17 00:14:00,139.027,139.088,139.018,139.088,128999997.0
2005-11-17 00:15:00,139.065,139.112,139.051,139.103,71399999.0
2005-11-17 00:16:00,139.098,139.11,139.061,139.087,86300000.0
2005-11-17 00:17:00,139.092,139.12,139.091,139.091,101200000.0
2005-11-17 00:18:00,139.088,139.115,139.082,139.082,56899999.0
2005-11-17 00:19:00,139.075,139.116,139.075,139.1,114199998.0
2005-11-17 00:20:00,139.103,139.119,139.077,139.105,100400003.0
2005-11-17 00:21:00,139.09,139.118,139.085,139.101,35500000.0
2005-11-17 00:22:00,139.102,139.12,139.092,139.11,85900001.0
2005-11-17 00:23:00,139.08,139.123,139.07,139.089,178100001.0
2005-11-17 00:24:00,139.082,139.117,139.082,139.093,65400000.0
2005-11-17 00:25:00,139.123,139.135,139.078,139.11,157299999.0
2005-11-17 00:26:00,139.065,139.133,139.063,139.128,94300002.0
2005-11-17 00:27:00,139.07,139.092,139.07,139.09,42400000.0
2005-11-17 00:28:00,139.08,139.09,139.065,139.065,126499999.0
2005-11-17 00:29:00,139.078,139.078,139.06,139.067,61199999.0
2005-11-17 00:30:00,139.072,139.078,139.06,139.07,68000000.0
2005-11-17 00:31:00,139.063,139.08,139.063,139.072,120999998.0
2005-11-17 00:32:00,139.074,139.077,139.074,139.077,57500000.0
2005-11-17 00:33:00,139.078,139.078,139.07,139.071,48000000.0
2005-11-17 00:34:00,139.073,139.091,139.073,139.077,57700000.0
2005-11-17 00:35:00,139.074,139.085,139.067,139.085,137300004.0
2005-11-17 00:36:00,139.079,139.079,139.068,139.072,45800000.0
2005-11-17 00:37:00,139.075,139.093,139.068,139.093,131100000.0
2005-11-17 00:38:00,139.09,139.095,139.082,139.082,85200000.0
2005-11-17 00:39:00,139.085,139.095,139.085,139.095,63900001.0
2005-11-17 00:40:00,139.09,139.09,139.08,139.09,62099998.0
2005-11-17 00:41:00,139.092,139.099,139.092,139.093,79599998.0
2005-11-17 00:42:00,139.084,139.096,139.081,139.096,95099998.0
2005-11-17 00:43:00,139.101,139.101,139.078,139.08,102500000.0
2005-11-17 00:44:00,139.08,139.08,139.07,139.078,73200000.0
2005-11-17 00:45:00,139.081,139.089,139.08,139.087,41200000.0
2005-11-17 00:46:00,139.097,139.111,139.097,139.106,27800000.0
2005-11-17 00:47:00,139.113,139.119,139.11,139.11,160200000.0
2005-11-17 00:48:00,139.115,139.124,139.108,139.124,78800002.0
2005-11-17 00:49:00,139.118,139.129,139.111,139.121,63200001.0
2005-11-17 00:50:00,139.118,139.123,139.108,139.123,49900000.0
2005-11-17 00:51:00,139.122,139.122,139.092,139.092,92700000.0
2005-11-17 00:52:00,139.09,139.097,139.085,139.095,127100001.0
2005-11-17 00:53:00,139.097,139.104,139.094,139.094,81500002.0
2005-11-17 00:54:00,139.09,139.098,139.081,139.089,80700000.0
2005-11-17 00:55:00,139.087,139.102,139.087,139.095,111500001.0
2005-11-17 00:56:00,139.095,139.095,139.076,139.088,107600000.0
2005-11-17 00:57:00,139.091,139.106,139.091,139.105,98999999.0
2005-11-17 00:58:00,139.104,139.104,139.064,139.064,77800000.0
2005-11-17 00:59:00,139.07,139.078,139.066,139.066,42100000.0
2005-11-17 01:00:00,139.068,139.084,139.068,139.073,139700000.0
2005-11-17 01:01:00,139.07,139.073,139.063,139.07,92499999.0
2005-11-17 01:02:00,139.077,139.093,139.075,139.093,86700002.0
2005-11-17 01:03:00,139.086,139.103,139.086,139.097,49799999.0
2005-11-17 01:04:00,139.09,139.096,139.073,139.089,126000000.0
2005-11-17 01:05:00,139.092,139.102,139.089,139.096,83199999.0
2005-11-17 01:06:00,139.097,139.102,139.095,139.095,91700002.0
2005-11-17 01:07:00,139.102,139.106,139.098,139.102,92700000.0
2005-11-17 01:08:00,139.102,139.106,139.101,139.101,71200000.0
2005-11-17 01:09:00,139.11,139.111,139.1,139.111,165299997.0
2005-11-17 01:10:00,139.118,139.128,139.111,139.127,72900000.0
2005-11-17 01:11:00,139.128,139.146,139.123,139.134,133599998.0
2005-11-17 01:12:00,139.142,139.142,139.121,139.121,114900000.0
2005-11-17 01:13:00,139.124,139.144,139.124,139.14,66600000.0
2005-11-17 01:14:00,139.138,139.149,139.131,139.148,87500001.0
2005-11-17 01:15:00,139.147,139.147,139.13,139.13,67699999.0
2005-11-17 01:16:00,139.137,139.143,139.128,139.143,198699996.0
2005-11-17 01:17:00,139.136,139.136,139.122,139.123,117400000.0
2005-11-17 01:18:00,139.131,139.131,139.121,139.121,87300002.0
2005-11-17 01:19:00,139.12,139.12,139.115,139.115,47500000.0
2005-11-17 01:20:00,139.116,139.124,139.108,139.124,71099999.0
2005-11-17 01:21:00,139.127,139.139,139.123,139.131,145200004.0
2005-11-17 01:22:00,139.131,139.137,139.119,139.129,84799999.0
2005-11-17 01:23:00,139.128,139.147,139.128,139.14,135099997.0
2005-11-17 01:24:00,139.139,139.153,139.134,139.138,170900006.0
2005-11-17 01:25:00,139.15,139.15,139.148,139.148,24000001.0
2005-11-17 01:26:00,139.141,139.143,139.12,139.132,114299998.0
2005-11-17 01:27:00,139.138,139.138,139.125,139.125,90299999.0
2005-11-17 01:28:00,139.125,139.147,139.125,139.145,59500000.0
2005-11-17 01:29:00,139.143,139.148,139.13,139.143,129000000.0
2005-11-17 01:30:00,139.14,139.145,139.132,139.145,144700000.0
2005-11-17 01:31:00,139.14,139.145,139.137,139.145,124999999.0
2005-11-17 01:32:00,139.137,139.145,139.135,139.145,91200000.0
2005-11-17 01:33:00,139.137,139.137,139.114,139.115,132699998.0
2005-11-17 01:34:00,139.123,139.143,139.12,139.143,83900001.0
2005-11-17 01:35:00,139.154,139.154,139.134,139.134,135900000.0
2005-11-17 01:36:00,139.118,139.137,139.115,139.137,99800001.0
2005-11-17 01:37:00,139.14,139.142,139.132,139.134,75999999.0
2005-11-17 01:38:00,139.135,139.143,139.135,139.139,203000000.0
2005-11-17 01:39:00,139.147,139.151,139.14,139.143,119699997.0
2005-11-17 01:40:00,139.143,139.149,139.138,139.149,76000000.0
2005-11-17 01:41:00,139.151,139.155,139.143,139.155,106200001.0
2005-11-17 01:42:00,139.151,139.151,139.132,139.133,149800001.0
2005-11-17 01:43:00,139.124,139.135,139.12,139.13,58700000.0
2005-11-17 01:44:00,139.125,139.125,139.109,139.117,97399998.0
2005-11-17 01:45:00,139.122,139.124,139.119,139.119,32900000.0
2005-11-17 01:46:00,139.113,139.117,139.113,139.117,58600000.0
2005-11-17 01:47:00,139.106,139.118,139.098,139.117,74799999.0
2005-11-17 01:48:00,139.099,139.1,139.09,139.1,136700000.0
2005-11-17 01:49:00,139.105,139.105,139.083,139.083,119400000.0
2005-11-17 01:50:00,139.072,139.085,139.057,139.062,90100002.0
2005-11-17 01:51:00,139.06,139.067,139.049,139.054,83699999.0
2005-11-17 01:52:00,139.053,139.064,139.053,139.063,35400000.0
2005-11-17 01:53:00,139.063,139.066,139.043,139.066,103999998.0
2005-11-17 01:54:00,139.077,139.079,139.058,139.058,97100000.0
2005-11-17 01:55:00,139.066,139.076,139.056,139.076,72300000.0
2005-11-17 01:56:00,139.065,139.075,139.052,139.068,111599999.0
2005-11-17 01:57:00,139.072,139.072,139.044,139.044,102799998.0
2005-11-17 01:58:00,139.052,139.058,139.052,139.058,6900000.0
2005-11-17 01:59:00,139.07,139.076,139.048,139.059,50600000.0
2005-11-17 02:00:00,139.056,139.056,139.033,139.047,79800001.0
2005-11-17 02:01:00,139.059,139.066,139.056,139.056,74000000.0
2005-11-17 02:02:00,139.062,139.066,139.049,139.049,83799999.0
2005-11-17 02:03:00,139.064,139.064,139.064,139.064,5900000.0
2005-11-17 02:04:00,139.061,139.061,139.037,139.039,40800000.0
2005-11-17 02:05:00,139.018,139.018,138.991,138.991,80200002.0
2005-11-17 02:06:00,139.005,139.026,139.005,139.022,35700000.0
2005-11-17 02:07:00,139.02,139.037,139.016,139.03,93600000.0
2005-11-17 02:08:00,139.025,139.025,138.989,138.989,90799999.0
2005-11-17 02:09:00,139.006,139.011,138.977,138.98,68100000.0
2005-11-17 02:10:00,138.971,138.971,138.947,138.965,70300001.0
2005-11-17 02:11:00,138.965,138.978,138.953,138.978,92099999.0
2005-11-17 02:12:00,138.974,138.98,138.969,138.98,104199999.0
2005-11-17 02:13:00,138.981,138.988,138.98,138.988,184900001.0
2005-11-17 02:14:00,138.985,138.99,138.983,138.983,69100000.0
2005-11-17 02:15:00,138.986,138.986,138.969,138.978,132599999.0
2005-11-17 02:16:00,138.978,138.987,138.978,138.987,131400002.0
2005-11-17 02:17:00,138.988,139.016,138.988,139.016,85400001.0
2005-11-17 02:18:00,139.019,139.02,139.013,139.017,80000000.0
2005-11-17 02:19:00,139.02,139.037,139.02,139.023,61400000.0
2005-11-17 02:20:00,139.027,139.027,139.005,139.005,86799998.0
2005-11-17 02:21:00,138.998,138.999,138.984,138.992,85199998.0
2005-11-17 02:22:00,138.995,139.0,138.989,138.992,91799998.0
2005-11-17 02:23:00,138.975,138.975,138.948,138.96,105100001.0
2005-11-17 02:24:00,138.966,138.966,138.933,138.933,48200000.0
2005-11-17 02:25:00,138.913,138.947,138.913,138.925,124799998.0
2005-11-17 02:26:00,138.922,138.924,138.899,138.899,90500000.0
2005-11-17 02:27:00,138.88,138.88,138.86,138.86,11000000.0
2005-11-17 02:28:00,138.837,138.841,138.807,138.827,60400000.0
2005-11-17 02:29:00,138.818,138.84,138.81,138.823,123200001.0
2005-11-17 02:30:00,138.82,138.823,138.813,138.815,133600000.0
2005-11-17 02:31:00,138.818,138.841,138.808,138.84,81599999.0
2005-11-17 02:32:00,138.856,138.879,138.849,138.873,86699999.0
2005-11-17 02:33:00,138.885,138.896,138.884,138.884,65900002.0
2005-11-17 02:34:00,138.867,138.874,138.864,138.874,142900000.0
2005-11-17 02:35:00,138.872,138.872,138.847,138.849,74900001.0
2005-11-17 02:36:00,138.833,138.833,138.81,138.814,125399999.0
2005-11-17 02:37:00,138.816,138.854,138.816,138.854,31200000.0
2005-11-17 02:38:00,138.867,138.869,138.855,138.855,118500001.0
2005-11-17 02:39:00,138.858,138.896,138.852,138.896,140499998.0
2005-11-17 02:40:00,138.908,138.908,138.891,138.899,95700000.0
2005-11-17 02:41:00,138.899,138.915,138.895,138.895,96100002.0
2005-11-17 02:42:00,138.887,138.904,138.887,138.894,98299999.0
2005-11-17 02:43:00,138.892,138.912,138.892,138.911,57100000.0
2005-11-17 02:44:00,138.908,138.923,138.907,138.919,132499999.0
2005-11-17 02:45:00,138.916,138.917,138.903,138.911,56000000.0
2005-11-17 02:46:00,138.914,138.92,138.909,138.92,104300000.0
2005-11-17 02:47:00,138.925,138.925,138.9,138.92,28000000.0
2005-11-17 02:48:00,138.917,138.917,138.904,138.904,36500000.0
2005-11-17 02:49:00,138.907,138.92,138.907,138.92,35000000.0
2005-11-17 02:50:00,138.92,138.92,138.906,138.914,59200001.0
2005-11-17 02:51:00,138.905,138.915,138.905,138.907,121400000.0
2005-11-17 02:52:00,138.907,138.922,138.906,138.922,49600000.0
2005-11-17 02:53:00,138.923,138.927,138.916,138.923,57199999.0
2005-11-17 02:54:00,138.918,138.918,138.91,138.91,91299998.0
2005-11-17 02:55:00,138.908,138.92,138.889,138.912,224800001.0
2005-11-17 02:56:00,138.911,138.921,138.906,138.906,115400000.0
2005-11-17 02:57:00,138.912,138.915,138.899,138.899,48000000.0
2005-11-17 02:58:00,138.912,138.913,138.912,138.913,33600001.0
2005-11-17 02:59:00,138.926,138.957,138.92,138.957,125899998.0
2005-11-17 03:00:00,138.962,138.962,138.925,138.942,109200001.0
2005-11-17 03:01:00,138.939,138.939,138.925,138.934,110600002.0
2005-11-17 03:02:00,138.932,138.936,138.906,138.911,129900000.0
2005-11-17 03:03:00,138.912,138.932,138.91,138.932,118500001.0
2005-11-17 03:04:00,138.926,138.926,138.924,138.924,15200000.0
2005-11-17 03:05:00,138.922,138.928,138.918,138.928,75499999.0
2005-11-17 03:06:00,138.933,138.936,138.927,138.927,94200000.0
2005-11-17 03:07:00,138.928,138.932,138.916,138.921,161699999.0
2005-11-17 03:08:00,138.925,138.938,138.925,138.929,124700003.0
2005-11-17 03:09:00,138.938,138.938,138.931,138.933,86100000.0
2005-11-17 03:10:00,138.945,138.948,138.945,138.948,14200000.0
2005-11-17 03:11:00,138.968,138.973,138.962,138.973,57200000.0
2005-11-17 03:12:00,138.974,138.997,138.974,138.984,122699999.0
2005-11-17 03:13:00,138.998,138.999,138.957,138.968,115400000.0
2005-11-17 03:14:00,138.966,138.97,138.946,138.968,154100003.0
2005-11-17 03:15:00,138.959,138.959,138.951,138.951,13300000.0
2005-11-17 03:16:00,138.941,138.949,138.941,138.947,125099999.0
2005-11-17 03:17:00,138.96,138.967,138.952,138.957,44300000.0
2005-11-17 03:18:00,138.939,138.958,138.934,138.947,142499998.0
2005-11-17 03:19:00,138.948,138.951,138.934,138.951,44400000.0
2005-11-17 03:20:00,138.957,138.965,138.955,138.955,97900000.0
2005-11-17 03:21:00,138.966,138.974,138.959,138.974,147700002.0
2005-11-17 03:22:00,138.968,138.968,138.953,138.968,89800000.0
2005-11-17 03:23:00,138.967,138.978,138.967,138.974,90399998.0
2005-11-17 03:24:00,138.983,138.99,138.97,138.978,92700001.0
2005-11-17 03:25:00,138.982,138.989,138.979,138.987,168700003.0
2005-11-17 03:26:00,138.993,138.995,138.983,138.983,45600000.0
2005-11-17 03:27:00,138.994,139.002,138.991,138.991,87000002.0
2005-11-17 03:28:00,138.996,139.01,138.996,139.006,88400000.0
2005-11-17 03:29:00,138.998,139.021,138.997,139.02,126399998.0
2005-11-17 03:30:00,139.017,139.026,139.004,139.022,86899999.0
2005-11-17 03:31:00,139.015,139.015,139.002,139.009,36700000.0
2005-11-17 03:32:00,139.011,139.022,139.007,139.017,119600000.0
2005-11-17 03:33:00,139.018,139.018,139.001,139.01,74400001.0
2005-11-17 03:34:00,139.008,139.019,139.008,139.017,61500000.0
2005-11-17 03:35:00,139.027,139.027,138.998,139.007,137400000.0
2005-11-17 03:36:00,139.0,139.024,138.995,139.013,149299995.0
2005-11-17 03:37:00,139.017,139.02,139.012,139.012,52299999.0
2005-11-17 03:38:00,139.01,139.01,138.994,139.0,99000001.0
2005-11-17 03:39:00,139.008,139.022,139.004,139.022,109199999.0
2005-11-17 03:40:00,139.02,139.02,139.017,139.018,24400000.0
2005-11-17 03:41:00,139.013,139.019,139.013,139.019,52300000.0
2005-11-17 03:42:00,139.02,139.02,139.02,139.02,12300000.0
2005-11-17 03:43:00,139.016,139.016,139.009,139.009,3200000.0
2005-11-17 03:44:00,139.01,139.01,139.002,139.005,81999998.0
2005-11-17 03:45:00,139.01,139.015,139.005,139.015,89400002.0
2005-11-17 03:46:00,139.003,139.003,138.99,139.002,52500000.0
2005-11-17 03:47:00,139.003,139.003,138.954,138.954,163900001.0
2005-11-17 03:48:00,138.945,138.981,138.945,138.955,131600001.0
2005-11-17 03:49:00,138.945,138.977,138.939,138.977,182599999.0
2005-11-17 03:50:00,138.977,138.994,138.977,138.978,73399999.0
2005-11-17 03:51:00,138.978,138.978,138.967,138.967,54299999.0
2005-11-17 03:52:00,138.972,138.978,138.972,138.978,41100001.0
2005-11-17 03:53:00,138.985,138.985,138.975,138.975,44699998.0
2005-11-17 03:54:00,138.973,138.99,138.973,138.981,48800000.0
2005-11-17 03:55:00,138.972,138.978,138.972,138.978,10800000.0
2005-11-17 03:56:00,138.972,138.981,138.972,138.978,98799999.0
2005-11-17 03:57:00,138.985,138.985,138.975,138.985,91200002.0
2005-11-17 03:58:00,138.985,138.985,138.978,138.978,62400000.0
2005-11-17 03:59:00,138.977,138.984,138.961,138.98,106700000.0
2005-11-17 04:00:00,138.98,138.988,138.98,138.988,63900000.0
2005-11-17 04:01:00,138.99,138.995,138.985,138.99,76400000.0
2005-11-17 04:02:00,138.988,138.988,138.982,138.982,12000000.0
2005-11-17 04:03:00,138.988,138.988,138.98,138.98,13700000.0
2005-11-17 04:04:00,138.985,138.99,138.985,138.99,26700000.0
2005-11-17 04:05:00,138.987,138.991,138.977,138.988,38000000.0
2005-11-17 04:06:00,138.995,138.995,138.988,138.993,61299999.0
2005-11-17 04:07:00,138.995,138.995,138.985,138.99,37200000.0
2005-11-17 04:08:00,138.995,138.995,138.985,138.99,46800000.0
2005-11-17 04:09:00,138.981,138.981,138.934,138.94,90900000.0
2005-11-17 04:10:00,138.943,138.945,138.941,138.942,47600000.0
2005-11-17 04:11:00,138.941,138.952,138.941,138.944,95299998.0
2005-11-17 04:12:00,138.937,138.95,138.936,138.936,38000000.0
2005-11-17 04:13:00,138.943,138.95,138.943,138.95,63000000.0
2005-11-17 04:14:00,138.947,138.96,138.935,138.96,137500003.0
2005-11-17 04:15:00,138.96,138.96,138.955,138.955,52900000.0
2005-11-17 04:16:00,138.955,138.965,138.952,138.952,122100003.0
2005-11-17 04:17:00,138.962,138.971,138.96,138.961,57200000.0
2005-11-17 04:18:00,138.955,138.96,138.955,138.958,34500000.0
2005-11-17 04:19:00,138.962,138.965,138.957,138.96,123099998.0
2005-11-17 04:20:00,138.96,138.96,138.943,138.943,93799997.0
2005-11-17 04:21:00,138.95,138.955,138.945,138.95,107800000.0
2005-11-17 04:22:00,138.948,138.959,138.941,138.959,114899999.0
2005-11-17 04:23:00,138.957,138.963,138.951,138.963,138600003.0
2005-11-17 04:24:00,138.957,138.957,138.939,138.957,62200000.0
2005-11-17 04:25:00,138.95,138.953,138.945,138.948,68999998.0
2005-11-17 04:26:00,138.947,138.952,138.94,138.948,55200000.0
2005-11-17 04:27:00,138.948,138.948,138.932,138.942,11200000.0
2005-11-17 04:28:00,138.944,138.951,138.939,138.943,84199999.0
2005-11-17 04:29:00,138.936,138.94,138.919,138.934,151600002.0
2005-11-17 04:30:00,138.938,138.938,138.912,138.925,81600000.0
2005-11-17 04:31:00,138.928,138.948,138.928,138.941,24700000.0
2005-11-17 04:32:00,138.95,138.963,138.95,138.957,90400000.0
2005-11-17 04:33:00,138.948,138.948,138.926,138.934,40600000.0
2005-11-17 04:34:00,138.937,138.958,138.937,138.946,114299998.0
2005-11-17 04:35:00,138.942,138.955,138.942,138.946,140499999.0
2005-11-17 04:36:00,138.95,138.95,138.947,138.947,80700000.0
2005-11-17 04:37:00,138.95,138.955,138.95,138.95,45000000.0
2005-11-17 04:38:00,138.947,138.947,138.928,138.931,70800000.0
2005-11-17 04:39:00,138.938,138.94,138.928,138.928,49600000.0
2005-11-17 04:40:00,138.933,138.95,138.926,138.95,65200000.0
2005-11-17 04:41:00,138.954,138.971,138.947,138.949,142400001.0
2005-11-17 04:42:00,138.955,138.966,138.955,138.961,54400000.0
2005-11-17 04:43:00,138.958,138.963,138.952,138.963,60100000.0
2005-11-17 04:44:00,138.96,138.96,138.936,138.943,72400002.0
2005-11-17 04:45:00,138.93,138.946,138.919,138.919,88200001.0
2005-11-17 04:46:00,138.928,138.936,138.928,138.936,35200001.0
2005-11-17 04:47:00,138.953,138.953,138.938,138.947,48300000.0
2005-11-17 04:48:00,138.941,138.941,138.934,138.934,23800000.0
2005-11-17 04:49:00,138.928,138.936,138.918,138.936,116799999.0
2005-11-17 04:50:00,138.937,138.937,138.904,138.916,87500000.0
2005-11-17 04:51:00,138.922,138.923,138.9,138.921,84300001.0
2005-11-17 04:52:00,138.919,138.933,138.918,138.918,27200000.0
2005-11-17 04:53:00,138.89,138.9,138.879,138.887,132999999.0
2005-11-17 04:54:00,138.888,138.896,138.881,138.894,78799999.0
2005-11-17 04:55:00,138.898,138.914,138.896,138.914,152599999.0
2005-11-17 04:56:00,138.932,138.953,138.913,138.916,135999999.0
2005-11-17 04:57:00,138.917,138.934,138.917,138.928,73699999.0
2005-11-17 04:58:00,138.935,138.961,138.935,138.961,33700000.0
2005-11-17 04:59:00,138.954,138.957,138.945,138.945,49900000.0
2005-11-17 05:00:00,138.94,138.945,138.933,138.937,88300002.0
2005-11-17 05:01:00,138.937,138.95,138.937,138.94,55700001.0
2005-11-17 05:02:00,138.937,138.948,138.925,138.934,200400002.0
2005-11-17 05:03:00,138.942,138.948,138.929,138.943,62699998.0
2005-11-17 05:04:00,138.943,138.943,138.936,138.94,158799997.0
2005-11-17 05:05:00,138.941,138.947,138.941,138.947,59900000.0
2005-11-17 05:06:00,138.94,138.945,138.937,138.94,62199999.0
2005-11-17 05:07:00,138.939,138.954,138.939,138.945,66300000.0
2005-11-17 05:08:00,138.95,138.967,138.95,138.967,95400002.0
2005-11-17 05:09:00,138.975,138.975,138.965,138.975,82400000.0
2005-11-17 05:10:00,138.965,138.965,138.953,138.958,52800000.0
2005-11-17 05:11:00,138.949,138.954,138.937,138.954,58299998.0
2005-11-17 05:12:00,138.947,138.949,138.942,138.942,56700000.0
2005-11-17 05:13:00,138.949,138.967,138.945,138.959,52200000.0
2005-11-17 05:14:00,138.948,138.963,138.929,138.96,139400003.0
2005-11-17 05:15:00,138.954,138.954,138.934,138.946,89999999.0
2005-11-17 05:16:00,138.953,138.961,138.947,138.955,106999998.0
2005-11-17 05:17:00,138.943,138.944,138.935,138.935,83899998.0
2005-11-17 05:18:00,138.94,138.94,138.926,138.926,59399999.0
2005-11-17 05:19:00,138.93,138.93,138.93,138.93,500000.0
2005-11-17 05:20:00,138.922,138.922,138.887,138.912,98399999.0
2005-11-17 05:21:00,138.909,138.913,138.894,138.908,188499997.0
2005-11-17 05:22:00,138.896,138.91,138.893,138.905,77599999.0
2005-11-17 05:23:00,138.882,138.904,138.877,138.886,120099999.0
2005-11-17 05:24:00,138.875,138.875,138.847,138.859,83500000.0
2005-11-17 05:25:00,138.858,138.858,138.855,138.855,46600000.0
2005-11-17 05:26:00,138.857,138.857,138.849,138.85,42600001.0
2005-11-17 05:27:00,138.837,138.837,138.814,138.833,69200002.0
2005-11-17 05:28:00,138.84,138.85,138.836,138.846,62800000.0
2005-11-17 05:29:00,138.845,138.845,138.817,138.834,95700002.0
2005-11-17 05:30:00,138.83,138.841,138.808,138.808,103800001.0
2005-11-17 05:31:00,138.817,138.843,138.817,138.821,34400000.0
2005-11-17 05:32:00,138.815,138.822,138.775,138.775,138700002.0
2005-11-17 05:33:00,138.793,138.844,138.793,138.844,123999999.0
2005-11-17 05:34:00,138.841,138.907,138.84,138.907,49600000.0
2005-11-17 05:35:00,138.907,138.92,138.879,138.879,63299999.0
2005-11-17 05:36:00,138.873,138.908,138.873,138.876,56199999.0
2005-11-17 05:37:00,138.856,138.888,138.856,138.886,66299998.0
2005-11-17 05:38:00,138.89,138.895,138.874,138.875,86299999.0
2005-11-17 05:39:00,138.89,138.953,138.89,138.935,89000000.0
2005-11-17 05:40:00,138.935,138.944,138.916,138.924,71200000.0
2005-11-17 05:41:00,138.926,138.958,138.926,138.958,37599999.0
2005-11-17 05:42:00,138.966,138.977,138.956,138.961,135299998.0
2005-11-17 05:43:00,138.958,138.96,138.948,138.96,71600000.0
2005-11-17 05:44:00,138.962,138.962,138.936,138.946,171000002.0
2005-11-17 05:45:00,138.938,138.938,138.909,138.919,54500000.0
2005-11-17 05:46:00,138.928,138.938,138.928,138.938,58400000.0
2005-11-17 05:47:00,138.935,138.935,138.917,138.92,66499999.0
2005-11-17 05:48:00,138.914,138.914,138.885,138.898,114500001.0
2005-11-17 05:49:00,138.898,138.898,138.865,138.875,58300000.0
2005-11-17 05:50:00,138.878,138.906,138.873,138.906,57299999.0
2005-11-17 05:51:00,138.898,138.898,138.882,138.888,47000000.0
2005-11-17 05:52:00,138.883,138.887,138.877,138.878,62399999.0
2005-11-17 05:53:00,138.875,138.876,138.864,138.869,82099999.0
2005-11-17 05:54:00,138.87,138.87,138.87,138.87,26300000.0
2005-11-17 05:55:00,138.875,138.89,138.874,138.888,35199999.0
2005-11-17 05:56:00,138.889,138.892,138.882,138.888,79300000.0
2005-11-17 05:57:00,138.888,138.888,138.885,138.888,67400000.0
2005-11-17 05:58:00,138.877,138.877,138.863,138.864,68300000.0
2005-11-17 05:59:00,138.86,138.869,138.855,138.868,67700000.0
2005-11-17 06:00:00,138.861,138.868,138.847,138.854,59099999.0
2005-11-17 06:01:00,138.86,138.876,138.86,138.871,69499997.0
2005-11-17 06:02:00,138.865,138.865,138.84,138.846,56599999.0
2005-11-17 06:03:00,138.854,138.861,138.853,138.855,101600000.0
2005-11-17 06:04:00,138.85,138.861,138.838,138.842,167899998.0
2005-11-17 06:05:00,138.85,138.851,138.829,138.835,68600002.0
2005-11-17 06:06:00,138.814,138.814,138.794,138.8,81600000.0
2005-11-17 06:07:00,138.795,138.8,138.736,138.763,117200002.0
2005-11-17 06:08:00,138.763,138.778,138.735,138.778,145200001.0
2005-11-17 06:09:00,138.743,138.764,138.735,138.764,33400000.0
2005-11-17 06:10:00,138.755,138.755,138.722,138.732,37600000.0
2005-11-17 06:11:00,138.742,138.749,138.741,138.741,120999998.0
2005-11-17 06:12:00,138.74,138.763,138.74,138.763,31200000.0
2005-11-17 06:13:00,138.763,138.781,138.759,138.769,47700000.0
2005-11-17 06:14:00,138.768,138.78,138.757,138.78,95000000.0
2005-11-17 06:15:00,138.776,138.776,138.744,138.752,107099997.0
2005-11-17 06:16:00,138.75,138.75,138.73,138.746,126200003.0
2005-11-17 06:17:00,138.751,138.77,138.75,138.77,47899999.0
2005-11-17 06:18:00,138.756,138.756,138.744,138.753,60500000.0
2005-11-17 06:19:00,138.765,138.765,138.752,138.764,35000000.0
2005-11-17 06:20:00,138.764,138.775,138.759,138.775,177800001.0
2005-11-17 06:21:00,138.768,138.773,138.765,138.773,17600000.0
2005-11-17 06:22:00,138.765,138.775,138.765,138.77,118300000.0
2005-11-17 06:23:00,138.779,138.8,138.77,138.799,72700001.0
2005-11-17 06:24:00,138.8,138.8,138.8,138.8,14500000.0
2005-11-17 06:25:00,138.805,138.805,138.795,138.8,113400000.0
2005-11-17 06:26:00,138.797,138.797,138.773,138.793,28900000.0
2005-11-17 06:27:00,138.795,138.795,138.769,138.783,39200000.0
2005-11-17 06:28:00,138.792,138.812,138.788,138.801,97499998.0
2005-11-17 06:29:00,138.808,138.817,138.798,138.817,84500001.0
2005-11-17 06:30:00,138.814,138.823,138.806,138.823,130100000.0
2005-11-17 06:31:00,138.803,138.803,138.784,138.795,96299998.0
2005-11-17 06:32:00,138.788,138.797,138.779,138.781,68600000.0
2005-11-17 06:33:00,138.782,138.787,138.775,138.775,62900000.0
2005-11-17 06:34:00,138.772,138.783,138.772,138.783,63900002.0
2005-11-17 06:35:00,138.793,138.801,138.793,138.797,23200000.0
2005-11-17 06:36:00,138.802,138.802,138.789,138.792,63600000.0
2005-11-17 06:37:00,138.788,138.79,138.782,138.787,68499999.0
2005-11-17 06:38:00,138.793,138.796,138.788,138.79,60500001.0
2005-11-17 06:39:00,138.787,138.795,138.787,138.791,97300000.0
2005-11-17 06:40:00,138.788,138.801,138.788,138.793,116700001.0
2005-11-17 06:41:00,138.793,138.797,138.774,138.775,36200000.0
2005-11-17 06:42:00,138.767,138.767,138.726,138.726,61600001.0
2005-11-17 06:43:00,138.727,138.733,138.709,138.721,131899998.0
2005-11-17 06:44:00,138.73,138.73,138.682,138.682,52800000.0
2005-11-17 06:45:00,138.689,138.711,138.689,138.711,68599999.0
2005-11-17 06:46:00,138.711,138.734,138.711,138.722,68400001.0
2005-11-17 06:47:00,138.723,138.723,138.717,138.717,9600000.0
2005-11-17 06:48:00,138.712,138.712,138.701,138.701,65600000.0
2005-11-17 06:49:00,138.701,138.716,138.701,138.716,164900001.0
2005-11-17 06:50:00,138.705,138.705,138.674,138.691,118300000.0
2005-11-17 06:51:00,138.686,138.686,138.661,138.664,128099999.0
2005-11-17 06:52:00,138.648,138.656,138.627,138.627,105599997.0
2005-11-17 06:53:00,138.617,138.617,138.613,138.613,30400000.0
2005-11-17 06:54:00,138.608,138.625,138.603,138.625,189700002.0
2005-11-17 06:55:00,138.613,138.631,138.613,138.62,88800000.0
2005-11-17 06:56:00,138.624,138.632,138.609,138.622,159299998.0
2005-11-17 06:57:00,138.634,138.664,138.634,138.652,85999998.0
2005-11-17 06:58:00,138.655,138.69,138.655,138.69,81899999.0
2005-11-17 06:59:00,138.694,138.694,138.678,138.687,126899998.0
2005-11-17 07:00:00,138.699,138.705,138.692,138.693,121500003.0
2005-11-17 07:01:00,138.686,138.708,138.686,138.707,49299999.0
2005-11-17 07:02:00,138.709,138.724,138.709,138.709,69700001.0
2005-11-17 07:03:00,138.71,138.71,138.705,138.71,91700000.0
2005-11-17 07:04:00,138.71,138.715,138.71,138.715,100499999.0
2005-11-17 07:05:00,138.703,138.715,138.703,138.71,62100000.0
2005-11-17 07:06:00,138.71,138.714,138.701,138.714,196300000.0
2005-11-17 07:07:00,138.723,138.723,138.712,138.712,51200001.0
2005-11-17 07:08:00,138.706,138.708,138.697,138.706,61000000.0
2005-11-17 07:09:00,138.701,138.701,138.682,138.698,68800000.0
2005-11-17 07:10:00,138.709,138.719,138.702,138.712,100100003.0
2005-11-17 07:11:00,138.726,138.726,138.701,138.716,177799997.0
2005-11-17 07:12:00,138.712,138.712,138.695,138.707,136700001.0
2005-11-17 07:13:00,138.7,138.7,138.68,138.693,28800000.0
2005-11-17 07:14:00,138.691,138.692,138.684,138.684,89700000.0
2005-11-17 07:15:00,138.672,138.677,138.67,138.672,37800000.0
2005-11-17 07:16:00,138.672,138.68,138.668,138.678,57700001.0
2005-11-17 07:17:00,138.676,138.688,138.67,138.682,60400000.0
2005-11-17 07:18:00,138.678,138.68,138.678,138.68,29600000.0
2005-11-17 07:19:00,138.683,138.703,138.683,138.703,47899999.0
2005-11-17 07:20:00,138.702,138.712,138.695,138.7,69399999.0
2005-11-17 07:21:00,138.695,138.695,138.685,138.685,81500002.0
2005-11-17 07:22:00,138.693,138.701,138.674,138.674,70600002.0
2005-11-17 07:23:00,138.694,138.756,138.694,138.756,85500000.0
2005-11-17 07:24:00,138.765,138.771,138.756,138.766,147900000.0
2005-11-17 07:25:00,138.764,138.777,138.757,138.757,89599999.0
2005-11-17 07:26:00,138.756,138.766,138.749,138.758,112999997.0
2005-11-17 07:27:00,138.764,138.772,138.76,138.76,74300000.0
2005-11-17 07:28:00,138.773,138.777,138.763,138.763,91099999.0
2005-11-17 07:29:00,138.755,138.768,138.755,138.767,105700000.0
2005-11-17 07:30:00,138.763,138.763,138.756,138.756,20800000.0
2005-11-17 07:31:00,138.75,138.75,138.742,138.742,3900000.0
2005-11-17 07:32:00,138.747,138.767,138.747,138.767,55700002.0
2005-11-17 07:33:00,138.771,138.78,138.771,138.774,41500000.0
2005-11-17 07:34:00,138.775,138.775,138.765,138.775,119200000.0
2005-11-17 07:35:00,138.773,138.777,138.761,138.773,104300000.0
2005-11-17 07:36:00,138.776,138.776,138.768,138.773,59800000.0
2005-11-17 07:37:00,138.78,138.792,138.78,138.785,101400000.0
2005-11-17 07:38:00,138.793,138.801,138.79,138.792,38300000.0
2005-11-17 07:39:00,138.785,138.795,138.783,138.79,180599997.0
2005-11-17 07:40:00,138.786,138.796,138.785,138.785,86800000.0
2005-11-17 07:41:00,138.776,138.787,138.775,138.787,137299998.0
2005-11-17 07:42:00,138.778,138.784,138.778,138.784,9600000.0
2005-11-17 07:43:00,138.773,138.773,138.751,138.763,72700000.0
2005-11-17 07:44:00,138.763,138.768,138.758,138.768,52800000.0
2005-11-17 07:45:00,138.765,138.77,138.758,138.767,67600002.0
2005-11-17 07:46:00,138.781,138.782,138.781,138.782,8800000.0
2005-11-17 07:47:00,138.785,138.785,138.77,138.78,87400000.0
2005-11-17 07:48:00,138.773,138.782,138.762,138.764,49400000.0
2005-11-17 07:49:00,138.758,138.763,138.748,138.748,101899999.0
2005-11-17 07:50:00,138.758,138.758,138.736,138.744,103000001.0
2005-11-17 07:51:00,138.738,138.761,138.733,138.761,22400000.0
2005-11-17 07:52:00,138.768,138.8,138.761,138.781,191100002.0
2005-11-17 07:53:00,138.79,138.795,138.79,138.795,43200000.0
2005-11-17 07:54:00,138.797,138.797,138.767,138.767,54000000.0
2005-11-17 07:55:00,138.762,138.774,138.762,138.766,99799999.0
2005-11-17 07:56:00,138.761,138.763,138.744,138.744,93799998.0
2005-11-17 07:57:00,138.75,138.761,138.742,138.742,32500000.0
2005-11-17 07:58:00,138.775,138.809,138.772,138.803,110199999.0
2005-11-17 07:59:00,138.811,138.811,138.782,138.782,129900002.0
2005-11-17 08:00:00,138.773,138.789,138.772,138.789,82000001.0
2005-11-17 08:01:00,138.791,138.791,138.772,138.772,75999998.0
2005-11-17 08:02:00,138.768,138.791,138.767,138.791,123100000.0
2005-11-17 08:03:00,138.794,138.805,138.794,138.802,29600000.0
2005-11-17 08:04:00,138.811,138.833,138.811,138.818,109300003.0
2005-11-17 08:05:00,138.813,138.813,138.8,138.804,96499999.0
2005-11-17 08:06:00,138.803,138.815,138.797,138.807,102400003.0
2005-11-17 08:07:00,138.798,138.817,138.798,138.802,152900000.0
2005-11-17 08:08:00,138.796,138.802,138.791,138.8,133600000.0
2005-11-17 08:09:00,138.799,138.807,138.797,138.803,75799999.0
2005-11-17 08:10:00,138.808,138.808,138.8,138.802,39899999.0
2005-11-17 08:11:00,138.798,138.798,138.775,138.795,46400000.0
2005-11-17 08:12:00,138.796,138.796,138.776,138.79,61600000.0
2005-11-17 08:13:00,138.788,138.799,138.788,138.792,95900000.0
2005-11-17 08:14:00,138.789,138.798,138.789,138.798,67900000.0
2005-11-17 08:15:00,138.8,138.803,138.8,138.8,43099999.0
2005-11-17 08:16:00,138.8,138.805,138.8,138.805,74299998.0
2005-11-17 08:17:00,138.8,138.8,138.8,138.8,35900000.0
2005-11-17 08:18:00,138.791,138.799,138.791,138.797,54200000.0
2005-11-17 08:19:00,138.8,138.804,138.776,138.782,89400000.0
2005-11-17 08:20:00,138.767,138.777,138.763,138.772,124799997.0
2005-11-17 08:21:00,138.767,138.777,138.758,138.768,284400002.0
2005-11-17 08:22:00,138.765,138.786,138.756,138.775,215399995.0
2005-11-17 08:23:00,138.781,138.798,138.781,138.784,87100000.0
2005-11-17 08:24:00,138.783,138.81,138.783,138.81,80000000.0
2005-11-17 08:25:00,138.806,138.806,138.797,138.797,41600001.0
2005-11-17 08:26:00,138.805,138.805,138.8,138.803,49100000.0
2005-11-17 08:27:00,138.8,138.805,138.792,138.792,74699999.0
2005-11-17 08:28:00,138.8,138.805,138.79,138.79,166499998.0
2005-11-17 08:29:00,138.799,138.801,138.791,138.791,128499999.0
2005-11-17 08:30:00,138.791,138.803,138.791,138.803,90099998.0
2005-11-17 08:31:00,138.81,138.815,138.81,138.81,59100000.0
2005-11-17 08:32:00,138.821,138.829,138.821,138.829,32800001.0
2005-11-17 08:33:00,138.828,138.837,138.821,138.836,37600000.0
2005-11-17 08:34:00,138.834,138.844,138.834,138.838,85800000.0
2005-11-17 08:35:00,138.828,138.833,138.825,138.831,103399999.0
2005-11-17 08:36:00,138.832,138.838,138.831,138.831,102600002.0
2005-11-17 08:37:00,138.838,138.841,138.831,138.84,153000000.0
2005-11-17 08:38:00,138.842,138.848,138.839,138.848,107200001.0
2005-11-17 08:39:00,138.843,138.843,138.827,138.835,49599999.0
2005-11-17 08:40:00,138.848,138.852,138.839,138.852,39500000.0
2005-11-17 08:41:00,138.848,138.848,138.835,138.846,124900000.0
2005-11-17 08:42:00,138.85,138.855,138.848,138.855,171400001.0
2005-11-17 08:43:00,138.85,138.852,138.833,138.845,56000000.0
2005-11-17 08:44:00,138.847,138.852,138.838,138.852,68900000.0
2005-11-17 08:45:00,138.855,138.855,138.845,138.845,82400001.0
2005-11-17 08:46:00,138.843,138.855,138.843,138.855,124500000.0
2005-11-17 08:47:00,138.834,138.834,138.831,138.831,26400000.0
2005-11-17 08:48:00,138.822,138.839,138.822,138.83,92900001.0
2005-11-17 08:49:00,138.819,138.841,138.819,138.83,80199998.0
2005-11-17 08:50:00,138.832,138.832,138.82,138.827,64100000.0
2005-11-17 08:51:00,138.827,138.835,138.818,138.827,78800000.0
2005-11-17 08:52:00,138.822,138.829,138.82,138.822,187499999.0
2005-11-17 08:53:00,138.822,138.823,138.805,138.805,104600000.0
2005-11-17 08:54:00,138.794,138.794,138.784,138.786,92699998.0
2005-11-17 08:55:00,138.792,138.819,138.785,138.819,98400001.0
2005-11-17 08:56:00,138.827,138.827,138.808,138.809,59500000.0
2005-11-17 08:57:00,138.807,138.807,138.793,138.793,160700000.0
2005-11-17 08:58:00,138.793,138.801,138.788,138.788,118299999.0
2005-11-17 08:59:00,138.788,138.797,138.781,138.795,171499995.0
2005-11-17 09:00:00,138.787,138.799,138.782,138.791,72800000.0
2005-11-17 09:01:00,138.788,138.794,138.785,138.785,43200000.0
2005-11-17 09:02:00,138.787,138.798,138.779,138.785,64400000.0
2005-11-17 09:03:00,138.778,138.778,138.756,138.756,73700000.0
2005-11-17 09:04:00,138.752,138.761,138.743,138.75,79100001.0
2005-11-17 09:05:00,138.749,138.749,138.74,138.74,70500000.0
2005-11-17 09:06:00,138.733,138.733,138.727,138.727,83900000.0
2005-11-17 09:07:00,138.735,138.746,138.723,138.743,117099997.0
2005-11-17 09:08:00,138.738,138.747,138.734,138.747,102899999.0
2005-11-17 09:09:00,138.748,138.781,138.744,138.77,91000000.0
2005-11-17 09:10:00,138.749,138.766,138.747,138.756,134000002.0
2005-11-17 09:11:00,138.759,138.79,138.759,138.79,76900000.0
2005-11-17 09:12:00,138.795,138.8,138.787,138.79,145999999.0
2005-11-17 09:13:00,138.799,138.808,138.791,138.791,61500001.0
2005-11-17 09:14:00,138.779,138.781,138.768,138.772,189999998.0
2005-11-17 09:15:00,138.765,138.782,138.759,138.781,91499999.0
2005-11-17 09:16:00,138.77,138.791,138.764,138.791,114399998.0
2005-11-17 09:17:00,138.793,138.815,138.793,138.8,119200002.0
2005-11-17 09:18:00,138.8,138.807,138.8,138.8,81000000.0
2005-11-17 09:19:00,138.776,138.776,138.755,138.76,67500000.0
2005-11-17 09:20:00,138.772,138.794,138.754,138.754,52000000.0
2005-11-17 09:21:00,138.755,138.772,138.755,138.772,45600000.0
2005-11-17 09:22:00,138.78,138.787,138.772,138.787,93600000.0
2005-11-17 09:23:00,138.78,138.78,138.757,138.757,25400000.0
2005-11-17 09:24:00,138.75,138.767,138.746,138.752,61500000.0
2005-11-17 09:25:00,138.749,138.765,138.746,138.746,78399999.0
2005-11-17 09:26:00,138.754,138.765,138.748,138.75,139900003.0
2005-11-17 09:27:00,138.754,138.754,138.738,138.751,104200001.0
2005-11-17 09:28:00,138.749,138.753,138.741,138.742,74100002.0
2005-11-17 09:29:00,138.736,138.736,138.725,138.729,117400000.0
2005-11-17 09:30:00,138.733,138.734,138.696,138.696,97300000.0
2005-11-17 09:31:00,138.7,138.706,138.67,138.67,62399999.0
2005-11-17 09:32:00,138.651,138.677,138.651,138.674,79499999.0
2005-11-17 09:33:00,138.672,138.673,138.644,138.66,222100001.0
2005-11-17 09:34:00,138.655,138.667,138.65,138.658,140299998.0
2005-11-17 09:35:00,138.659,138.693,138.659,138.68,159800002.0
2005-11-17 09:36:00,138.687,138.696,138.671,138.671,87300001.0
2005-11-17 09:37:00,138.661,138.661,138.647,138.647,138300001.0
2005-11-17 09:38:00,138.641,138.641,138.625,138.641,120800001.0
2005-11-17 09:39:00,138.657,138.674,138.647,138.647,123700001.0
2005-11-17 09:40:00,138.642,138.682,138.641,138.682,126600002.0
2005-11-17 09:41:00,138.691,138.691,138.659,138.659,91500002.0
2005-11-17 09:42:00,138.662,138.665,138.657,138.665,97800002.0
2005-11-17 09:43:00,138.657,138.676,138.649,138.649,67999999.0
2005-11-17 09:44:00,138.643,138.651,138.639,138.65,107299999.0
2005-11-17 09:45:00,138.666,138.671,138.656,138.664,108800001.0
2005-11-17 09:46:00,138.667,138.673,138.661,138.67,103300000.0
2005-11-17 09:47:00,138.668,138.675,138.664,138.675,131700001.0
2005-11-17 09:48:00,138.673,138.689,138.673,138.677,81500000.0
2005-11-17 09:49:00,138.677,138.677,138.665,138.665,155099998.0
2005-11-17 09:50:00,138.668,138.688,138.648,138.648,138200000.0
2005-11-17 09:51:00,138.653,138.678,138.653,138.678,44200000.0
2005-11-17 09:52:00,138.671,138.671,138.651,138.651,48800000.0
2005-11-17 09:53:00,138.652,138.652,138.627,138.647,81299999.0
2005-11-17 09:54:00,138.643,138.643,138.633,138.64,56000002.0
2005-11-17 09:55:00,138.639,138.659,138.636,138.659,68000001.0
2005-11-17 09:56:00,138.662,138.675,138.657,138.657,61500000.0
2005-11-17 09:57:00,138.643,138.644,138.632,138.635,61699999.0
2005-11-17 09:58:00,138.644,138.648,138.635,138.64,74899999.0
2005-11-17 09:59:00,138.638,138.668,138.636,138.668,74499999.0
2005-11-17 10:00:00,138.661,138.673,138.655,138.673,40800000.0
2005-11-17 10:01:00,138.666,138.673,138.66,138.673,96800000.0
2005-11-17 10:02:00,138.672,138.674,138.642,138.659,100599998.0
2005-11-17 10:03:00,138.655,138.661,138.642,138.658,117599998.0
2005-11-17 10:04:00,138.655,138.655,138.639,138.642,79800001.0
2005-11-17 10:05:00,138.66,138.66,138.638,138.652,37000000.0
2005-11-17 10:06:00,138.653,138.653,138.64,138.641,56600000.0
2005-11-17 10:07:00,138.636,138.639,138.63,138.63,118900000.0
2005-11-17 10:08:00,138.628,138.628,138.622,138.628,68199999.0
2005-11-17 10:09:00,138.64,138.646,138.626,138.638,132500001.0
2005-11-17 10:10:00,138.647,138.647,138.602,138.602,101500000.0
2005-11-17 10:11:00,138.607,138.616,138.584,138.584,103699999.0
2005-11-17 10:12:00,138.585,138.589,138.577,138.586,113600002.0
2005-11-17 10:13:00,138.594,138.617,138.594,138.609,96499999.0
2005-11-17 10:14:00,138.602,138.614,138.588,138.61,139200000.0
2005-11-17 10:15:00,138.594,138.615,138.594,138.611,116300001.0
2005-11-17 10:16:00,138.61,138.65,138.61,138.65,74100000.0
2005-11-17 10:17:00,138.666,138.671,138.639,138.639,58800002.0
2005-11-17 10:18:00,138.635,138.679,138.631,138.668,77599999.0
2005-11-17 10:19:00,138.661,138.679,138.661,138.675,76999998.0
2005-11-17 10:20:00,138.674,138.703,138.674,138.688,276199994.0
2005-11-17 10:21:00,138.687,138.688,138.672,138.678,66400000.0
2005-11-17 10:22:00,138.675,138.68,138.656,138.68,90100000.0
2005-11-17 10:23:00,138.68,138.684,138.661,138.684,81200000.0
2005-11-17 10:24:00,138.683,138.683,138.665,138.665,114500000.0
2005-11-17 10:25:00,138.676,138.718,138.668,138.718,82700000.0
2005-11-17 10:26:00,138.717,138.717,138.685,138.685,123599998.0
2005-11-17 10:27:00,138.685,138.685,138.662,138.678,81500001.0
2005-11-17 10:28:00,138.675,138.678,138.667,138.669,91999999.0
2005-11-17 10:29:00,138.671,138.671,138.642,138.65,84600001.0
2005-11-17 10:30:00,138.642,138.642,138.62,138.622,78700000.0
2005-11-17 10:31:00,138.618,138.627,138.606,138.622,104400000.0
2005-11-17 10:32:00,138.614,138.614,138.579,138.582,94700000.0
2005-11-17 10:33:00,138.597,138.633,138.597,138.626,75600002.0
2005-11-17 10:34:00,138.607,138.635,138.596,138.635,79899998.0
2005-11-17 10:35:00,138.653,138.658,138.642,138.649,76000000.0
2005-11-17 10:36:00,138.646,138.649,138.637,138.638,170799996.0
2005-11-17 10:37:00,138.637,138.651,138.634,138.641,135900001.0
2005-11-17 10:38:00,138.628,138.637,138.621,138.635,110700001.0
2005-11-17 10:39:00,138.634,138.643,138.626,138.642,100799999.0
2005-11-17 10:40:00,138.647,138.647,138.629,138.63,121000003.0
2005-11-17 10:41:00,138.625,138.63,138.602,138.63,86299999.0
2005-11-17 10:42:00,138.617,138.617,138.604,138.608,74600001.0
2005-11-17 10:43:00,138.603,138.608,138.586,138.596,139799998.0
2005-11-17 10:44:00,138.595,138.624,138.595,138.62,65900000.0
2005-11-17 10:45:00,138.625,138.639,138.625,138.63,146200001.0
2005-11-17 10:46:00,138.632,138.633,138.606,138.606,86699999.0
2005-11-17 10:47:00,138.611,138.618,138.55,138.55,78900001.0
2005-11-17 10:48:00,138.54,138.552,138.53,138.551,175800004.0
2005-11-17 10:49:00,138.523,138.53,138.497,138.52,112599999.0
2005-11-17 10:50:00,138.505,138.541,138.505,138.537,83800000.0
2005-11-17 10:51:00,138.542,138.636,138.536,138.636,63100002.0
2005-11-17 10:52:00,138.657,138.661,138.62,138.62,95700002.0
2005-11-17 10:53:00,138.627,138.636,138.616,138.621,97100003.0
2005-11-17 10:54:00,138.61,138.62,138.583,138.62,98200001.0
2005-11-17 10:55:00,138.613,138.618,138.571,138.571,117900004.0
2005-11-17 10:56:00,138.575,138.605,138.575,138.604,68400000.0
2005-11-17 10:57:00,138.612,138.612,138.589,138.589,37600000.0
2005-11-17 10:58:00,138.6,138.62,138.6,138.611,84000001.0
2005-11-17 10:59:00,138.612,138.64,138.612,138.64,90400001.0
2005-11-17 11:00:00,138.644,138.644,138.613,138.614,54899999.0
2005-11-17 11:01:00,138.613,138.632,138.612,138.632,95199999.0
2005-11-17 11:02:00,138.628,138.642,138.621,138.642,99300001.0
2005-11-17 11:03:00,138.652,138.681,138.652,138.681,43100001.0
2005-11-17 11:04:00,138.675,138.682,138.666,138.675,76099999.0
2005-11-17 11:05:00,138.687,138.687,138.653,138.653,55599999.0
2005-11-17 11:06:00,138.648,138.688,138.641,138.688,104700001.0
2005-11-17 11:07:00,138.675,138.675,138.666,138.669,77800001.0
2005-11-17 11:08:00,138.673,138.675,138.654,138.659,123999999.0
2005-11-17 11:09:00,138.672,138.68,138.662,138.663,106300001.0
2005-11-17 11:10:00,138.662,138.662,138.656,138.658,106400000.0
2005-11-17 11:11:00,138.661,138.683,138.659,138.683,71899999.0
2005-11-17 11:12:00,138.695,138.7,138.67,138.674,92599998.0
2005-11-17 11:13:00,138.671,138.679,138.662,138.662,56400000.0
2005-11-17 11:14:00,138.654,138.68,138.654,138.68,113200003.0
2005-11-17 11:15:00,138.673,138.679,138.656,138.666,138400000.0
2005-11-17 11:16:00,138.661,138.667,138.651,138.659,117300001.0
2005-11-17 11:17:00,138.66,138.676,138.653,138.67,104699999.0
2005-11-17 11:18:00,138.67,138.681,138.662,138.662,96300000.0
2005-11-17 11:19:00,138.655,138.662,138.639,138.639,54600001.0
2005-11-17 11:20:00,138.627,138.649,138.627,138.643,99500002.0
2005-11-17 11:21:00,138.656,138.682,138.656,138.681,69199999.0
2005-11-17 11:22:00,138.688,138.705,138.688,138.705,126000000.0
2005-11-17 11:23:00,138.7,138.7,138.684,138.698,90699998.0
2005-11-17 11:24:00,138.69,138.713,138.69,138.706,115000000.0
2005-11-17 11:25:00,138.7,138.7,138.677,138.683,124399999.0
2005-11-17 11:26:00,138.668,138.675,138.659,138.675,68900000.0
2005-11-17 11:27:00,138.676,138.721,138.672,138.721,128599997.0
2005-11-17 11:28:00,138.728,138.743,138.721,138.733,66899999.0
2005-11-17 11:29:00,138.735,138.735,138.698,138.698,101199999.0
2005-11-17 11:30:00,138.699,138.708,138.699,138.705,66399998.0
2005-11-17 11:31:00,138.71,138.773,138.71,138.773,105500000.0
2005-11-17 11:32:00,138.773,138.773,138.757,138.767,110900000.0
2005-11-17 11:33:00,138.76,138.786,138.756,138.772,108400002.0
2005-11-17 11:34:00,138.765,138.771,138.754,138.754,81999999.0
2005-11-17 11:35:00,138.75,138.759,138.713,138.713,129399998.0
2005-11-17 11:36:00,138.728,138.736,138.704,138.706,53100000.0
2005-11-17 11:37:00,138.693,138.693,138.672,138.678,143599998.0
2005-11-17 11:38:00,138.678,138.678,138.655,138.655,112000002.0
2005-11-17 11:39:00,138.652,138.669,138.65,138.657,89900000.0
2005-11-17 11:40:00,138.649,138.654,138.644,138.647,102199999.0
2005-11-17 11:41:00,138.65,138.672,138.65,138.66,59500000.0
2005-11-17 11:42:00,138.655,138.667,138.647,138.657,167000001.0
2005-11-17 11:43:00,138.669,138.673,138.659,138.668,169200001.0
2005-11-17 11:44:00,138.67,138.67,138.648,138.66,96000000.0
2005-11-17 11:45:00,138.664,138.694,138.664,138.678,97000000.0
2005-11-17 11:46:00,138.679,138.69,138.673,138.674,84100000.0
2005-11-17 11:47:00,138.677,138.69,138.665,138.665,175900003.0
2005-11-17 11:48:00,138.666,138.673,138.655,138.664,71200000.0
2005-11-17 11:49:00,138.655,138.668,138.654,138.665,87299998.0
2005-11-17 11:50:00,138.66,138.684,138.66,138.68,85600001.0
2005-11-17 11:51:00,138.68,138.69,138.68,138.685,89200001.0
2005-11-17 11:52:00,138.67,138.693,138.67,138.689,62500001.0
2005-11-17 11:53:00,138.69,138.702,138.68,138.702,55500000.0
2005-11-17 11:54:00,138.709,138.724,138.698,138.698,80000000.0
2005-11-17 11:55:00,138.678,138.685,138.645,138.647,88700002.0
2005-11-17 11:56:00,138.64,138.64,138.63,138.631,40100000.0
2005-11-17 11:57:00,138.634,138.645,138.634,138.642,38300000.0
2005-11-17 11:58:00,138.637,138.642,138.611,138.614,92600000.0
2005-11-17 11:59:00,138.619,138.639,138.617,138.631,129200002.0
2005-11-17 12:00:00,138.635,138.655,138.629,138.655,93800001.0
2005-11-17 12:01:00,138.662,138.686,138.662,138.686,137499998.0
2005-11-17 12:02:00,138.69,138.695,138.685,138.695,109800001.0
2005-11-17 12:03:00,138.702,138.727,138.702,138.727,158900001.0
2005-11-17 12:04:00,138.747,138.768,138.747,138.766,107600000.0
2005-11-17 12:05:00,138.765,138.769,138.749,138.759,158999996.0
2005-11-17 12:06:00,138.76,138.768,138.757,138.768,62700000.0
2005-11-17 12:07:00,138.76,138.779,138.76,138.766,148899999.0
2005-11-17 12:08:00,138.761,138.79,138.761,138.785,65000000.0
2005-11-17 12:09:00,138.789,138.796,138.774,138.78,152100000.0
2005-11-17 12:10:00,138.785,138.787,138.775,138.787,117800000.0
2005-11-17 12:11:00,138.791,138.796,138.785,138.785,52000000.0
2005-11-17 12:12:00,138.776,138.785,138.773,138.785,69600000.0
2005-11-17 12:13:00,138.794,138.797,138.771,138.778,195999998.0
2005-11-17 12:14:00,138.774,138.774,138.752,138.768,158600001.0
2005-11-17 12:15:00,138.759,138.76,138.74,138.74,159100003.0
2005-11-17 12:16:00,138.73,138.741,138.716,138.736,47200000.0
2005-11-17 12:17:00,138.724,138.73,138.714,138.714,30500000.0
2005-11-17 12:18:00,138.705,138.721,138.705,138.716,96799998.0
2005-11-17 12:19:00,138.71,138.716,138.697,138.711,120800000.0
2005-11-17 12:20:00,138.727,138.749,138.712,138.749,113600001.0
2005-11-17 12:21:00,138.748,138.748,138.743,138.743,24000000.0
2005-11-17 12:22:00,138.742,138.752,138.735,138.752,84999998.0
2005-11-17 12:23:00,138.753,138.753,138.727,138.727,42200000.0
2005-11-17 12:24:00,138.718,138.736,138.715,138.736,75800001.0
2005-11-17 12:25:00,138.75,138.774,138.75,138.774,75999999.0
2005-11-17 12:26:00,138.781,138.787,138.762,138.768,79000000.0
2005-11-17 12:27:00,138.769,138.776,138.758,138.762,168099996.0
2005-11-17 12:28:00,138.767,138.782,138.767,138.774,62599998.0
2005-11-17 12:29:00,138.774,138.79,138.774,138.79,118800001.0
2005-11-17 12:30:00,138.802,138.82,138.791,138.82,102300000.0
2005-11-17 12:31:00,138.821,138.821,138.803,138.807,184799996.0
2005-11-17 12:32:00,138.811,138.811,138.783,138.783,75100001.0
2005-11-17 12:33:00,138.79,138.802,138.79,138.802,58999999.0
2005-11-17 12:34:00,138.798,138.805,138.796,138.8,61799999.0
2005-11-17 12:35:00,138.797,138.812,138.797,138.797,86300002.0
2005-11-17 12:36:00,138.802,138.805,138.795,138.805,129799999.0
2005-11-17 12:37:00,138.801,138.803,138.79,138.79,67999999.0
2005-11-17 12:38:00,138.78,138.796,138.78,138.787,58600001.0
2005-11-17 12:39:00,138.784,138.784,138.755,138.755,64699999.0
2005-11-17 12:40:00,138.742,138.742,138.718,138.736,52700001.0
2005-11-17 12:41:00,138.723,138.725,138.707,138.72,107499997.0
2005-11-17 12:42:00,138.712,138.712,138.688,138.688,56700000.0
2005-11-17 12:43:00,138.69,138.695,138.682,138.695,99400001.0
2005-11-17 12:44:00,138.683,138.683,138.667,138.679,39600001.0
2005-11-17 12:45:00,138.693,138.703,138.686,138.699,71100000.0
2005-11-17 12:46:00,138.709,138.719,138.708,138.711,87899999.0
2005-11-17 12:47:00,138.71,138.712,138.704,138.705,105999998.0
2005-11-17 12:48:00,138.717,138.722,138.71,138.718,82800001.0
2005-11-17 12:49:00,138.707,138.707,138.69,138.696,89900000.0
2005-11-17 12:50:00,138.703,138.71,138.695,138.702,162899998.0
2005-11-17 12:51:00,138.704,138.707,138.696,138.701,169799999.0
2005-11-17 12:52:00,138.697,138.697,138.692,138.692,86300002.0
2005-11-17 12:53:00,138.705,138.705,138.695,138.7,132799998.0
2005-11-17 12:54:00,138.69,138.705,138.69,138.7,50000000.0
2005-11-17 12:55:00,138.698,138.698,138.69,138.698,105200001.0
2005-11-17 12:56:00,138.701,138.706,138.695,138.706,72000000.0
2005-11-17 12:57:00,138.709,138.714,138.697,138.697,78200000.0
2005-11-17 12:58:00,138.69,138.699,138.685,138.685,167299998.0
2005-11-17 12:59:00,138.683,138.687,138.68,138.684,21500000.0
2005-11-17 13:00:00,138.69,138.69,138.683,138.687,29900000.0
2005-11-17 13:01:00,138.683,138.685,138.664,138.671,78000001.0
2005-11-17 13:02:00,138.674,138.684,138.668,138.674,48200000.0
2005-11-17 13:03:00,138.675,138.675,138.665,138.67,57500002.0
2005-11-17 13:04:00,138.672,138.675,138.664,138.675,44200000.0
2005-11-17 13:05:00,138.677,138.708,138.677,138.701,98100000.0
2005-11-17 13:06:00,138.702,138.707,138.686,138.7,59000000.0
2005-11-17 13:07:00,138.695,138.695,138.686,138.688,69899999.0
2005-11-17 13:08:00,138.687,138.687,138.679,138.687,24200000.0
2005-11-17 13:09:00,138.687,138.702,138.68,138.698,97899999.0
2005-11-17 13:10:00,138.691,138.695,138.68,138.689,125700002.0
2005-11-17 13:11:00,138.688,138.692,138.678,138.689,145299998.0
2005-11-17 13:12:00,138.69,138.705,138.69,138.705,79699998.0
2005-11-17 13:13:00,138.711,138.715,138.695,138.695,126300000.0
2005-11-17 13:14:00,138.687,138.715,138.687,138.715,86300002.0
2005-11-17 13:15:00,138.716,138.722,138.712,138.718,113399999.0
2005-11-17 13:16:00,138.71,138.71,138.703,138.707,109699999.0
2005-11-17 13:17:00,138.694,138.694,138.684,138.684,22200000.0
2005-11-17 13:18:00,138.687,138.71,138.687,138.706,94399999.0
2005-11-17 13:19:00,138.703,138.708,138.701,138.701,87099997.0
2005-11-17 13:20:00,138.697,138.701,138.696,138.696,48899999.0
2005-11-17 13:21:00,138.696,138.706,138.69,138.693,57200000.0
2005-11-17 13:22:00,138.694,138.702,138.694,138.701,130400001.0
2005-11-17 13:23:00,138.698,138.705,138.685,138.705,77700002.0
2005-11-17 13:24:00,138.708,138.712,138.697,138.712,128599999.0
2005-11-17 13:25:00,138.717,138.736,138.717,138.73,74000000.0
2005-11-17 13:26:00,138.728,138.738,138.725,138.733,85300002.0
2005-11-17 13:27:00,138.726,138.726,138.719,138.72,119800003.0
2005-11-17 13:28:00,138.713,138.735,138.713,138.735,117800000.0
2005-11-17 13:29:00,138.727,138.727,138.713,138.713,43200000.0
2005-11-17 13:30:00,138.719,138.736,138.719,138.73,36900000.0
2005-11-17 13:31:00,138.729,138.745,138.729,138.744,117300000.0
2005-11-17 13:32:00,138.728,138.74,138.727,138.727,82100001.0
2005-11-17 13:33:00,138.732,138.732,138.718,138.72,100699999.0
2005-11-17 13:34:00,138.717,138.74,138.717,138.74,120799998.0
2005-11-17 13:35:00,138.739,138.752,138.734,138.744,83500000.0
2005-11-17 13:36:00,138.754,138.756,138.754,138.756,6300000.0
2005-11-17 13:37:00,138.77,138.795,138.77,138.79,52800000.0
2005-11-17 13:38:00,138.791,138.794,138.785,138.785,65899999.0
2005-11-17 13:39:00,138.783,138.786,138.766,138.767,62500000.0
2005-11-17 13:40:00,138.746,138.749,138.741,138.742,50200001.0
2005-11-17 13:41:00,138.742,138.742,138.724,138.737,96900000.0
2005-11-17 13:42:00,138.743,138.745,138.735,138.742,100999998.0
2005-11-17 13:43:00,138.748,138.749,138.735,138.74,139500001.0
2005-11-17 13:44:00,138.735,138.753,138.728,138.753,178999997.0
2005-11-17 13:45:00,138.758,138.764,138.758,138.764,17600000.0
2005-11-17 13:46:00,138.778,138.778,138.768,138.768,88399998.0
2005-11-17 13:47:00,138.755,138.769,138.753,138.757,84100000.0
2005-11-17 13:48:00,138.772,138.78,138.772,138.78,16100000.0
2005-11-17 13:49:00,138.782,138.786,138.78,138.78,96900001.0
2005-11-17 13:50:00,138.779,138.815,138.779,138.81,30500000.0
2005-11-17 13:51:00,138.812,138.832,138.808,138.819,188899994.0
2005-11-17 13:52:00,138.821,138.833,138.82,138.833,64599999.0
2005-11-17 13:53:00,138.833,138.833,138.825,138.826,96699999.0
2005-11-17 13:54:00,138.822,138.822,138.804,138.805,69300000.0
2005-11-17 13:55:00,138.791,138.793,138.782,138.783,29900000.0
2005-11-17 13:56:00,138.786,138.798,138.784,138.785,120400001.0
2005-11-17 13:57:00,138.787,138.796,138.787,138.788,57400000.0
2005-11-17 13:58:00,138.785,138.785,138.773,138.774,33100000.0
2005-11-17 13:59:00,138.777,138.778,138.769,138.775,95000000.0
2005-11-17 14:00:00,138.779,138.8,138.778,138.778,132699998.0
2005-11-17 14:01:00,138.777,138.777,138.766,138.769,57300001.0
2005-11-17 14:02:00,138.753,138.766,138.753,138.762,88200003.0
2005-11-17 14:03:00,138.765,138.784,138.75,138.778,105400000.0
2005-11-17 14:04:00,138.788,138.794,138.785,138.794,100700001.0
2005-11-17 14:05:00,138.788,138.788,138.778,138.779,81499999.0
2005-11-17 14:06:00,138.772,138.778,138.769,138.769,75899999.0
2005-11-17 14:07:00,138.763,138.776,138.762,138.763,100500000.0
2005-11-17 14:08:00,138.757,138.757,138.742,138.757,74400000.0
2005-11-17 14:09:00,138.752,138.773,138.752,138.752,58299999.0
2005-11-17 14:10:00,138.752,138.766,138.734,138.734,92700001.0
2005-11-17 14:11:00,138.75,138.754,138.745,138.745,71199998.0
2005-11-17 14:12:00,138.754,138.762,138.747,138.762,42100000.0
2005-11-17 14:13:00,138.754,138.754,138.704,138.72,212099997.0
2005-11-17 14:14:00,138.707,138.708,138.707,138.708,15200000.0
2005-11-17 14:15:00,138.703,138.725,138.703,138.716,149099998.0
2005-11-17 14:16:00,138.717,138.732,138.717,138.732,43999999.0
2005-11-17 14:17:00,138.737,138.752,138.737,138.743,113399999.0
2005-11-17 14:18:00,138.747,138.754,138.73,138.744,120499998.0
2005-11-17 14:19:00,138.746,138.746,138.737,138.738,157299999.0
2005-11-17 14:20:00,138.742,138.744,138.717,138.731,83100000.0
2005-11-17 14:21:00,138.723,138.741,138.723,138.728,84700001.0
2005-11-17 14:22:00,138.733,138.746,138.733,138.735,87100001.0
2005-11-17 14:23:00,138.75,138.75,138.734,138.734,67800000.0
2005-11-17 14:24:00,138.747,138.747,138.728,138.74,94300000.0
2005-11-17 14:25:00,138.742,138.748,138.735,138.738,108999998.0
2005-11-17 14:26:00,138.736,138.736,138.728,138.729,72900001.0
2005-11-17 14:27:00,138.731,138.731,138.702,138.718,47800000.0
2005-11-17 14:28:00,138.724,138.758,138.724,138.758,79499998.0
2005-11-17 14:29:00,138.738,138.738,138.735,138.735,9600000.0
2005-11-17 14:30:00,138.71,138.739,138.709,138.735,96699999.0
2005-11-17 14:31:00,138.744,138.755,138.727,138.752,102999999.0
2005-11-17 14:32:00,138.755,138.769,138.746,138.746,37300000.0
2005-11-17 14:33:00,138.738,138.747,138.734,138.745,158399997.0
2005-11-17 14:34:00,138.75,138.755,138.741,138.742,96800000.0
2005-11-17 14:35:00,138.735,138.735,138.707,138.712,180199998.0
2005-11-17 14:36:00,138.71,138.712,138.701,138.701,99299999.0
2005-11-17 14:37:00,138.723,138.766,138.723,138.766,26300000.0
2005-11-17 14:38:00,138.754,138.763,138.745,138.745,101400001.0
2005-11-17 14:39:00,138.744,138.75,138.738,138.75,172599994.0
2005-11-17 14:40:00,138.748,138.765,138.738,138.754,141800004.0
2005-11-17 14:41:00,138.75,138.764,138.749,138.749,126999998.0
2005-11-17 14:42:00,138.737,138.767,138.737,138.761,141499999.0
2005-11-17 14:43:00,138.756,138.756,138.739,138.741,87700002.0
2005-11-17 14:44:00,138.752,138.752,138.732,138.752,86300000.0
2005-11-17 14:45:00,138.748,138.755,138.743,138.752,29300000.0
2005-11-17 14:46:00,138.765,138.778,138.76,138.76,89000002.0
2005-11-17 14:47:00,138.758,138.766,138.752,138.756,130200001.0
2005-11-17 14:48:00,138.762,138.786,138.759,138.773,110800001.0
2005-11-17 14:49:00,138.765,138.778,138.76,138.76,111600000.0
2005-11-17 14:50:00,138.777,138.777,138.748,138.765,89599999.0
2005-11-17 14:51:00,138.764,138.779,138.764,138.776,32100000.0
2005-11-17 14:52:00,138.77,138.785,138.76,138.776,148400001.0
2005-11-17 14:53:00,138.781,138.801,138.78,138.78,129300003.0
2005-11-17 14:54:00,138.785,138.806,138.785,138.794,112500002.0
2005-11-17 14:55:00,138.783,138.79,138.767,138.767,98899999.0
2005-11-17 14:56:00,138.772,138.779,138.769,138.77,156400001.0
2005-11-17 14:57:00,138.777,138.777,138.766,138.766,73499999.0
2005-11-17 14:58:00,138.77,138.789,138.77,138.78,105300001.0
2005-11-17 14:59:00,138.795,138.804,138.773,138.773,50700000.0
2005-11-17 15:00:00,138.778,138.784,138.766,138.766,64599999.0
2005-11-17 15:01:00,138.765,138.774,138.746,138.75,158100001.0
2005-11-17 15:02:00,138.743,138.797,138.743,138.793,112999999.0
2005-11-17 15:03:00,138.783,138.783,138.772,138.779,69399998.0
2005-11-17 15:04:00,138.773,138.78,138.76,138.78,35300000.0
2005-11-17 15:05:00,138.781,138.793,138.78,138.791,65299999.0
2005-11-17 15:06:00,138.807,138.822,138.807,138.82,38399999.0
2005-11-17 15:07:00,138.816,138.816,138.797,138.797,81799998.0
2005-11-17 15:08:00,138.802,138.806,138.8,138.8,81800001.0
2005-11-17 15:09:00,138.795,138.812,138.795,138.798,78700001.0
2005-11-17 15:10:00,138.792,138.815,138.792,138.811,50000000.0
2005-11-17 15:11:00,138.806,138.814,138.79,138.79,65900000.0
2005-11-17 15:12:00,138.788,138.801,138.786,138.791,217999999.0
2005-11-17 15:13:00,138.789,138.795,138.786,138.787,67200000.0
2005-11-17 15:14:00,138.795,138.805,138.783,138.798,131100000.0
2005-11-17 15:15:00,138.77,138.802,138.77,138.802,43700000.0
2005-11-17 15:16:00,138.803,138.803,138.783,138.787,67600000.0
2005-11-17 15:17:00,138.795,138.801,138.788,138.79,45300000.0
2005-11-17 15:18:00,138.799,138.817,138.799,138.814,106499996.0
2005-11-17 15:19:00,138.82,138.82,138.804,138.815,77800001.0
2005-11-17 15:20:00,138.812,138.84,138.812,138.84,75000001.0
2005-11-17 15:21:00,138.83,138.83,138.806,138.811,74800001.0
2005-11-17 15:22:00,138.803,138.803,138.783,138.795,68600001.0
2005-11-17 15:23:00,138.785,138.813,138.785,138.804,201599996.0
2005-11-17 15:24:00,138.818,138.821,138.812,138.812,58900001.0
2005-11-17 15:25:00,138.818,138.82,138.815,138.815,65800000.0
2005-11-17 15:26:00,138.822,138.822,138.805,138.813,112000000.0
2005-11-17 15:27:00,138.822,138.822,138.804,138.804,132300002.0
2005-11-17 15:28:00,138.813,138.855,138.802,138.855,77500001.0
2005-11-17 15:29:00,138.86,138.886,138.86,138.868,164800002.0
2005-11-17 15:30:00,138.873,138.886,138.842,138.858,125500000.0
2005-11-17 15:31:00,138.871,138.878,138.848,138.854,30900000.0
2005-11-17 15:32:00,138.859,138.87,138.853,138.853,131999999.0
2005-11-17 15:33:00,138.855,138.856,138.844,138.844,55599999.0
2005-11-17 15:34:00,138.833,138.835,138.816,138.835,77699999.0
2005-11-17 15:35:00,138.835,138.835,138.804,138.818,83099998.0
2005-11-17 15:36:00,138.835,138.838,138.817,138.817,197199999.0
2005-11-17 15:37:00,138.817,138.833,138.815,138.831,70799999.0
2005-11-17 15:38:00,138.828,138.849,138.821,138.833,203600000.0
2005-11-17 15:39:00,138.833,138.865,138.833,138.851,128300000.0
2005-11-17 15:40:00,138.854,138.868,138.853,138.861,210100002.0
2005-11-17 15:41:00,138.863,138.865,138.848,138.857,72500000.0
2005-11-17 15:42:00,138.853,138.853,138.838,138.838,43000000.0
2005-11-17 15:43:00,138.833,138.852,138.832,138.845,66899998.0
2005-11-17 15:44:00,138.847,138.849,138.826,138.827,118200000.0
2005-11-17 15:45:00,138.826,138.85,138.822,138.85,86000000.0
2005-11-17 15:46:00,138.833,138.84,138.832,138.837,56800000.0
2005-11-17 15:47:00,138.842,138.842,138.827,138.83,91799998.0
2005-11-17 15:48:00,138.843,138.873,138.843,138.869,62399999.0
2005-11-17 15:49:00,138.868,138.886,138.86,138.886,114999998.0
2005-11-17 15:50:00,138.898,138.911,138.887,138.905,48100000.0
2005-11-17 15:51:00,138.906,138.906,138.877,138.877,57599999.0
2005-11-17 15:52:00,138.887,138.91,138.887,138.903,46100000.0
2005-11-17 15:53:00,138.907,138.908,138.893,138.893,44199999.0
2005-11-17 15:54:00,138.89,138.908,138.89,138.899,44000000.0
2005-11-17 15:55:00,138.884,138.893,138.882,138.884,199100004.0
2005-11-17 15:56:00,138.877,138.877,138.859,138.868,89500000.0
2005-11-17 15:57:00,138.867,138.867,138.828,138.828,127499998.0
2005-11-17 15:58:00,138.813,138.813,138.743,138.755,62900000.0
2005-11-17 15:59:00,138.741,138.77,138.741,138.77,109300000.0
2005-11-17 16:00:00,138.781,138.783,138.744,138.744,195399998.0
2005-11-17 16:01:00,138.737,138.737,138.727,138.727,52800000.0
2005-11-17 16:02:00,138.721,138.725,138.698,138.698,95799999.0
2005-11-17 16:03:00,138.717,138.717,138.679,138.688,135699998.0
2005-11-17 16:04:00,138.685,138.711,138.681,138.711,97199999.0
2005-11-17 16:05:00,138.715,138.734,138.715,138.733,158899998.0
2005-11-17 16:06:00,138.727,138.757,138.726,138.749,111400000.0
2005-11-17 16:07:00,138.763,138.767,138.742,138.742,127499999.0
2005-11-17 16:08:00,138.748,138.748,138.733,138.745,197399999.0
2005-11-17 16:09:00,138.738,138.747,138.731,138.743,56300000.0
2005-11-17 16:10:00,138.75,138.75,138.73,138.747,38500000.0
2005-11-17 16:11:00,138.752,138.765,138.747,138.749,53399998.0
2005-11-17 16:12:00,138.745,138.758,138.745,138.745,49600000.0
2005-11-17 16:13:00,138.753,138.757,138.738,138.747,103900001.0
2005-11-17 16:14:00,138.757,138.775,138.755,138.772,171899999.0
2005-11-17 16:15:00,138.753,138.771,138.753,138.76,135100001.0
2005-11-17 16:16:00,138.767,138.787,138.767,138.773,18200000.0
2005-11-17 16:17:00,138.787,138.787,138.754,138.754,150200000.0
2005-11-17 16:18:00,138.752,138.761,138.742,138.761,142700001.0
2005-11-17 16:19:00,138.753,138.761,138.74,138.761,47200000.0
2005-11-17 16:20:00,138.772,138.772,138.754,138.766,125400000.0
2005-11-17 16:21:00,138.768,138.786,138.765,138.779,92599998.0
2005-11-17 16:22:00,138.779,138.797,138.778,138.778,126699999.0
2005-11-17 16:23:00,138.78,138.78,138.767,138.767,80000000.0
2005-11-17 16:24:00,138.763,138.778,138.763,138.771,49000000.0
2005-11-17 16:25:00,138.768,138.772,138.762,138.769,53600000.0
2005-11-17 16:26:00,138.777,138.795,138.777,138.779,111899999.0
2005-11-17 16:27:00,138.768,138.788,138.762,138.788,58699999.0
2005-11-17 16:28:00,138.811,138.828,138.811,138.821,21400000.0
2005-11-17 16:29:00,138.822,138.878,138.822,138.878,166600001.0
2005-11-17 16:30:00,138.904,138.935,138.904,138.935,122300000.0
2005-11-17 16:31:00,138.927,138.94,138.915,138.915,116699999.0
2005-11-17 16:32:00,138.918,138.951,138.918,138.938,23700000.0
2005-11-17 16:33:00,138.932,138.932,138.907,138.907,154999996.0
2005-11-17 16:34:00,138.915,138.918,138.899,138.905,130899999.0
2005-11-17 16:35:00,138.911,138.93,138.911,138.93,53900000.0
2005-11-17 16:36:00,138.93,138.935,138.919,138.93,112599997.0
2005-11-17 16:37:00,138.921,138.927,138.909,138.927,106999997.0
2005-11-17 16:38:00,138.932,138.936,138.927,138.929,71099999.0
2005-11-17 16:39:00,138.918,138.928,138.908,138.927,80199998.0
2005-11-17 16:40:00,138.913,138.913,138.891,138.893,42100000.0
2005-11-17 16:41:00,138.894,138.897,138.881,138.893,96800000.0
2005-11-17 16:42:00,138.884,138.92,138.884,138.907,192799998.0
2005-11-17 16:43:00,138.911,138.911,138.877,138.877,59999999.0
2005-11-17 16:44:00,138.87,138.882,138.866,138.87,164100001.0
2005-11-17 16:45:00,138.87,138.87,138.857,138.866,37100000.0
2005-11-17 16:46:00,138.876,138.899,138.876,138.896,184199999.0
2005-11-17 16:47:00,138.892,138.927,138.892,138.927,65000000.0
2005-11-17 16:48:00,138.93,138.93,138.905,138.915,92700001.0
2005-11-17 16:49:00,138.917,138.917,138.904,138.91,128100003.0
2005-11-17 16:50:00,138.916,138.916,138.892,138.899,91800000.0
2005-11-17 16:51:00,138.901,138.924,138.891,138.924,72500000.0
2005-11-17 16:52:00,138.925,138.932,138.915,138.917,91999999.0
2005-11-17 16:53:00,138.917,138.939,138.912,138.92,80599998.0
2005-11-17 16:54:00,138.942,139.0,138.942,139.0,55099999.0
2005-11-17 16:55:00,139.004,139.01,138.983,139.002,109400001.0
2005-11-17 16:56:00,139.003,139.011,138.985,139.003,101299999.0
2005-11-17 16:57:00,138.984,138.986,138.969,138.976,103799997.0
2005-11-17 16:58:00,138.972,138.996,138.97,138.976,49900000.0
2005-11-17 16:59:00,138.982,138.991,138.979,138.979,55500000.0
2005-11-17 17:00:00,138.975,139.022,138.975,139.003,135600002.0
2005-11-17 17:01:00,138.995,139.013,138.991,139.007,172800004.0
2005-11-17 17:02:00,139.017,139.068,139.017,139.068,38400000.0
2005-11-17 17:03:00,139.072,139.083,139.072,139.076,79199999.0
2005-11-17 17:04:00,139.071,139.076,139.056,139.076,187600001.0
2005-11-17 17:05:00,139.061,139.061,139.039,139.043,74299999.0
2005-11-17 17:06:00,139.053,139.066,139.053,139.066,92999999.0
2005-11-17 17:07:00,139.055,139.066,139.047,139.052,98200000.0
2005-11-17 17:08:00,139.057,139.07,139.057,139.062,93299998.0
2005-11-17 17:09:00,139.063,139.067,139.054,139.054,112100000.0
2005-11-17 17:10:00,139.057,139.09,139.057,139.06,52200000.0
2005-11-17 17:11:00,139.061,139.084,139.056,139.079,90899999.0
2005-11-17 17:12:00,139.091,139.109,139.091,139.093,170999998.0
2005-11-17 17:13:00,139.085,139.095,139.082,139.095,164500001.0
2005-11-17 17:14:00,139.098,139.103,139.09,139.097,144199997.0
2005-11-17 17:15:00,139.1,139.101,139.076,139.076,118399996.0
2005-11-17 17:16:00,139.072,139.096,139.072,139.096,51200000.0
2005-11-17 17:17:00,139.098,139.101,139.084,139.095,96499999.0
2005-11-17 17:18:00,139.087,139.109,139.081,139.109,124500001.0
2005-11-17 17:19:00,139.102,139.115,139.08,139.08,99299999.0
2005-11-17 17:20:00,139.074,139.074,139.069,139.069,31199999.0
2005-11-17 17:21:00,139.075,139.084,139.065,139.084,97299999.0
2005-11-17 17:22:00,139.083,139.127,139.083,139.115,95499999.0
2005-11-17 17:23:00,139.109,139.135,139.107,139.135,69100001.0
2005-11-17 17:24:00,139.138,139.138,139.119,139.128,49500001.0
2005-11-17 17:25:00,139.123,139.123,139.105,139.11,131799997.0
2005-11-17 17:26:00,139.106,139.118,139.105,139.108,93999999.0
2005-11-17 17:27:00,139.098,139.098,139.088,139.095,76000000.0
2005-11-17 17:28:00,139.095,139.115,139.095,139.11,79900001.0
2005-11-17 17:29:00,139.105,139.107,139.092,139.107,82000001.0
2005-11-17 17:30:00,139.109,139.112,139.097,139.103,54199999.0
2005-11-17 17:31:00,139.106,139.126,139.101,139.126,94299999.0
2005-11-17 17:32:00,139.113,139.118,139.104,139.118,143000001.0
2005-11-17 17:33:00,139.114,139.114,139.104,139.11,91600000.0
2005-11-17 17:34:00,139.121,139.13,139.116,139.12,54400001.0
2005-11-17 17:35:00,139.123,139.129,139.111,139.124,77400000.0
2005-11-17 17:36:00,139.13,139.145,139.13,139.137,47099999.0
2005-11-17 17:37:00,139.143,139.152,139.143,139.148,54400000.0
2005-11-17 17:38:00,139.156,139.156,139.141,139.148,44100000.0
2005-11-17 17:39:00,139.147,139.168,139.147,139.161,59199999.0
2005-11-17 17:40:00,139.153,139.171,139.152,139.158,98299999.0
2005-11-17 17:41:00,139.163,139.163,139.146,139.147,113799997.0
2005-11-17 17:42:00,139.152,139.17,139.141,139.17,150500000.0
2005-11-17 17:43:00,139.167,139.167,139.145,139.145,74900000.0
2005-11-17 17:44:00,139.15,139.172,139.15,139.172,117500004.0
2005-11-17 17:45:00,139.173,139.175,139.159,139.175,120600002.0
2005-11-17 17:46:00,139.182,139.225,139.182,139.225,21400000.0
2005-11-17 17:47:00,139.22,139.22,139.197,139.197,9600000.0
2005-11-17 17:48:00,139.198,139.223,139.198,139.21,75700000.0
2005-11-17 17:49:00,139.193,139.193,139.173,139.18,57600000.0
2005-11-17 17:50:00,139.183,139.183,139.172,139.173,36800000.0
2005-11-17 17:51:00,139.171,139.18,139.159,139.18,43300000.0
2005-11-17 17:52:00,139.18,139.211,139.172,139.211,67600000.0
2005-11-17 17:53:00,139.209,139.214,139.191,139.191,120399999.0
2005-11-17 17:54:00,139.194,139.194,139.168,139.185,101400002.0
2005-11-17 17:55:00,139.174,139.174,139.149,139.16,127100001.0
2005-11-17 17:56:00,139.166,139.181,139.166,139.173,71900000.0
2005-11-17 17:57:00,139.175,139.185,139.173,139.182,95399999.0
2005-11-17 17:58:00,139.176,139.176,139.164,139.168,17100000.0
2005-11-17 17:59:00,139.155,139.155,139.134,139.138,79599999.0
2005-11-17 18:00:00,139.138,139.152,139.133,139.15,97100000.0
2005-11-17 18:01:00,139.153,139.167,139.141,139.143,1133599994.0
2005-11-17 18:02:00,139.14,139.17,139.13,139.16,2033099989.0
2005-11-17 18:03:00,139.122,139.181,139.116,139.116,2033099989.0
2005-11-17 18:04:00,139.116,139.169,139.116,139.131,1460799996.0
2005-11-17 18:05:00,139.13,139.141,139.114,139.135,2064400006.0
2005-11-17 18:06:00,139.129,139.152,139.125,139.152,1121499998.0
2005-11-17 18:07:00,139.155,139.181,139.155,139.158,2021699994.0
2005-11-17 18:08:00,139.155,139.161,139.131,139.143,1669999984.0
2005-11-17 18:09:00,139.146,139.155,139.139,139.14,1232400001.0
2005-11-17 18:10:00,139.145,139.153,139.135,139.153,970800008.0
2005-11-17 18:11:00,139.151,139.151,139.125,139.145,840699999.0
2005-11-17 18:12:00,139.151,139.161,139.141,139.15,822300008.0
2005-11-17 18:13:00,139.156,139.17,139.15,139.164,1330000003.0
2005-11-17 18:14:00,139.16,139.16,139.137,139.137,1609999996.0
2005-11-17 18:15:00,139.137,139.147,139.131,139.139,1497000004.0
2005-11-17 18:16:00,139.14,139.143,139.123,139.135,1321400003.0
2005-11-17 18:17:00,139.135,139.135,139.119,139.134,697399991.0
2005-11-17 18:18:00,139.135,139.141,139.123,139.141,617400001.0
2005-11-17 18:19:00,139.138,139.138,139.109,139.109,616699998.0
2005-11-17 18:20:00,139.112,139.142,139.112,139.131,1635299997.0
2005-11-17 18:21:00,139.133,139.137,139.115,139.115,1198200004.0
2005-11-17 18:22:00,139.113,139.132,139.112,139.132,1007199994.0
2005-11-17 18:23:00,139.121,139.121,139.053,139.079,1508700003.0
2005-11-17 18:24:00,139.068,139.077,139.047,139.064,959599997.0
2005-11-17 18:25:00,139.076,139.113,139.069,139.072,1175299994.0
2005-11-17 18:26:00,139.07,139.073,139.059,139.068,761599999.0
2005-11-17 18:27:00,139.068,139.077,139.064,139.067,730300009.0
2005-11-17 18:28:00,139.07,139.089,139.07,139.08,895600001.0
2005-11-17 18:29:00,139.079,139.082,139.063,139.082,913200002.0
2005-11-17 18:30:00,139.08,139.096,139.08,139.092,639700000.0
2005-11-17 18:31:00,139.104,139.12,139.104,139.109,896299999.0
2005-11-17 18:32:00,139.102,139.107,139.085,139.099,1285699995.0
2005-11-17 18:33:00,139.096,139.097,139.061,139.061,1416999994.0
2005-11-17 18:34:00,139.059,139.08,139.057,139.063,996499994.0
2005-11-17 18:35:00,139.08,139.1,139.079,139.082,1131099995.0
2005-11-17 18:36:00,139.083,139.101,139.08,139.101,707799996.0
2005-11-17 18:37:00,139.105,139.106,139.09,139.102,739199999.0
2005-11-17 18:38:00,139.103,139.111,139.09,139.111,351100003.0
2005-11-17 18:39:00,139.113,139.113,139.089,139.099,277300000.0
2005-11-17 18:40:00,139.093,139.11,139.09,139.09,962999999.0
2005-11-17 18:41:00,139.095,139.113,139.095,139.113,369399999.0
2005-11-17 18:42:00,139.112,139.112,139.087,139.087,540600001.0
2005-11-17 18:43:00,139.097,139.138,139.097,139.128,289600003.0
2005-11-17 18:44:00,139.125,139.139,139.119,139.121,477400003.0
2005-11-17 18:45:00,139.109,139.118,139.094,139.094,393499999.0
2005-11-17 18:46:00,139.093,139.112,139.092,139.112,488100001.0
2005-11-17 18:47:00,139.108,139.118,139.1,139.1,256599997.0
2005-11-17 18:48:00,139.096,139.096,139.076,139.076,566100000.0
2005-11-17 18:49:00,139.073,139.092,139.046,139.062,491500001.0
2005-11-17 18:50:00,139.062,139.093,139.048,139.093,831799998.0
2005-11-17 18:51:00,139.087,139.108,139.085,139.101,493799997.0
2005-11-17 18:52:00,139.1,139.1,139.063,139.075,641899998.0
2005-11-17 18:53:00,139.074,139.087,139.068,139.07,1154400008.0
2005-11-17 18:54:00,139.068,139.075,139.053,139.058,840300003.0
2005-11-17 18:55:00,139.058,139.074,139.049,139.069,841799990.0
2005-11-17 18:56:00,139.069,139.075,139.049,139.049,488300002.0
2005-11-17 18:57:00,139.054,139.081,139.054,139.065,498100002.0
2005-11-17 18:58:00,139.077,139.115,139.073,139.073,682500003.0
2005-11-17 18:59:00,139.069,139.069,139.039,139.052,722899994.0
2005-11-17 19:00:00,139.054,139.117,139.054,139.099,302499998.0
2005-11-17 19:01:00,139.115,139.137,139.096,139.12,280400000.0
2005-11-17 19:02:00,139.122,139.155,139.122,139.144,288599998.0
2005-11-17 19:03:00,139.138,139.144,139.109,139.11,700299998.0
2005-11-17 19:04:00,139.111,139.142,139.078,139.105,449400000.0
2005-11-17 19:05:00,139.105,139.108,139.07,139.088,529199994.0
2005-11-17 19:06:00,139.095,139.11,139.085,139.085,985899999.0
2005-11-17 19:07:00,139.084,139.092,139.079,139.084,1080800005.0
2005-11-17 19:08:00,139.089,139.095,139.068,139.076,774299998.0
2005-11-17 19:09:00,139.079,139.11,139.079,139.097,711299996.0
2005-11-17 19:10:00,139.108,139.135,139.082,139.084,229300003.0
2005-11-17 19:11:00,139.081,139.095,139.068,139.068,303299998.0
2005-11-17 19:12:00,139.072,139.086,139.072,139.078,253600002.0
2005-11-17 19:13:00,139.071,139.072,139.055,139.072,80100000.0
2005-11-17 19:14:00,139.074,139.097,139.074,139.088,196700000.0
2005-11-17 19:15:00,139.093,139.113,139.092,139.105,1056299997.0
2005-11-17 19:16:00,139.116,139.127,139.108,139.125,392300002.0
2005-11-17 19:17:00,139.121,139.135,139.115,139.125,383200002.0
2005-11-17 19:18:00,139.125,139.13,139.112,139.112,264700003.0
2005-11-17 19:19:00,139.11,139.123,139.103,139.103,614099999.0
2005-11-17 19:20:00,139.105,139.109,139.079,139.083,305200001.0
2005-11-17 19:21:00,139.079,139.079,139.045,139.045,418599997.0
2005-11-17 19:22:00,139.045,139.07,139.045,139.065,88500000.0
2005-11-17 19:23:00,139.079,139.086,139.066,139.085,1326399988.0
2005-11-17 19:24:00,139.093,139.117,139.093,139.103,666999998.0
2005-11-17 19:25:00,139.101,139.107,139.077,139.092,536899995.0
2005-11-17 19:26:00,139.086,139.095,139.078,139.083,1052599990.0
2005-11-17 19:27:00,139.081,139.09,139.073,139.073,852000001.0
2005-11-17 19:28:00,139.07,139.081,139.055,139.073,527899997.0
2005-11-17 19:29:00,139.077,139.086,139.064,139.075,445900001.0
2005-11-17 19:30:00,139.076,139.077,139.029,139.042,612900003.0
2005-11-17 19:31:00,139.032,139.043,139.026,139.036,781799999.0
2005-11-17 19:32:00,139.032,139.05,139.032,139.042,817899986.0
2005-11-17 19:33:00,139.04,139.046,139.032,139.038,402499999.0
2005-11-17 19:34:00,139.035,139.039,139.018,139.021,1030000000.0
2005-11-17 19:35:00,139.019,139.045,139.019,139.045,759700003.0
2005-11-17 19:36:00,139.055,139.06,139.041,139.042,409899999.0
2005-11-17 19:37:00,139.04,139.053,139.04,139.045,79899999.0
2005-11-17 19:38:00,139.054,139.071,139.054,139.067,549999993.0
2005-11-17 19:39:00,139.065,139.065,139.034,139.037,642800003.0
2005-11-17 19:40:00,139.042,139.057,139.041,139.057,467099995.0
2005-11-17 19:41:00,139.053,139.057,139.03,139.03,722199998.0
2005-11-17 19:42:00,139.033,139.054,139.033,139.047,553299999.0
2005-11-17 19:43:00,139.052,139.052,139.031,139.033,99500001.0
2005-11-17 19:44:00,139.036,139.057,139.036,139.057,539700004.0
2005-11-17 19:45:00,139.063,139.065,139.05,139.06,151000000.0
2005-11-17 19:46:00,139.06,139.072,139.059,139.069,347100000.0
2005-11-17 19:47:00,139.07,139.08,139.066,139.077,157100000.0
2005-11-17 19:48:00,139.075,139.077,139.052,139.052,806299997.0
2005-11-17 19:49:00,139.047,139.066,139.047,139.06,323899996.0
2005-11-17 19:50:00,139.062,139.073,139.059,139.069,351299999.0
2005-11-17 19:51:00,139.067,139.067,139.051,139.059,337799999.0
2005-11-17 19:52:00,139.064,139.083,139.064,139.075,511199997.0
2005-11-17 19:53:00,139.084,139.099,139.083,139.083,521599996.0
2005-11-17 19:54:00,139.08,139.099,139.08,139.099,346399997.0
2005-11-17 19:55:00,139.102,139.102,139.09,139.09,180100000.0
2005-11-17 19:56:00,139.094,139.104,139.094,139.102,320700001.0
2005-11-17 19:57:00,139.09,139.103,139.086,139.092,667300000.0
2005-11-17 19:58:00,139.097,139.107,139.092,139.107,590200006.0
2005-11-17 19:59:00,139.107,139.112,139.091,139.098,527900006.0
2005-11-17 20:00:00,139.105,139.105,139.095,139.1,229600004.0
2005-11-17 20:01:00,139.099,139.104,139.088,139.092,537300001.0
2005-11-17 20:02:00,139.091,139.1,139.075,139.097,287699999.0
2005-11-17 20:03:00,139.106,139.113,139.089,139.1,326299999.0
2005-11-17 20:04:00,139.1,139.107,139.089,139.1,427300001.0
2005-11-17 20:05:00,139.102,139.125,139.102,139.12,679200001.0
2005-11-17 20:06:00,139.124,139.126,139.103,139.103,807000005.0
2005-11-17 20:07:00,139.097,139.118,139.097,139.118,251999998.0
2005-11-17 20:08:00,139.123,139.15,139.123,139.139,576900000.0
2005-11-17 20:09:00,139.138,139.15,139.122,139.15,389899998.0
2005-11-17 20:10:00,139.148,139.151,139.137,139.15,375400008.0
2005-11-17 20:11:00,139.15,139.15,139.117,139.144,756600004.0
2005-11-17 20:12:00,139.142,139.193,139.142,139.185,804099998.0
2005-11-17 20:13:00,139.187,139.197,139.162,139.162,319700001.0
2005-11-17 20:14:00,139.155,139.206,139.155,139.18,453700000.0
2005-11-17 20:15:00,139.187,139.194,139.164,139.189,792800004.0
2005-11-17 20:16:00,139.193,139.208,139.185,139.201,500100001.0
2005-11-17 20:17:00,139.205,139.246,139.193,139.225,405399993.0
2005-11-17 20:18:00,139.245,139.299,139.224,139.299,126800000.0
2005-11-17 20:19:00,139.319,139.344,139.291,139.305,444699998.0
2005-11-17 20:20:00,139.3,139.313,139.291,139.309,185900000.0
2005-11-17 20:21:00,139.305,139.305,139.289,139.298,362100000.0
2005-11-17 20:22:00,139.297,139.301,139.276,139.298,383799999.0
2005-11-17 20:23:00,139.303,139.315,139.288,139.298,409500001.0
2005-11-17 20:24:00,139.3,139.31,139.285,139.299,180199997.0
2005-11-17 20:25:00,139.3,139.303,139.278,139.303,398199999.0
2005-11-17 20:26:00,139.311,139.335,139.307,139.312,405799999.0
2005-11-17 20:27:00,139.302,139.302,139.261,139.272,739199992.0
2005-11-17 20:28:00,139.259,139.281,139.249,139.264,1052400005.0
2005-11-17 20:29:00,139.25,139.267,139.249,139.265,1343700000.0
2005-11-17 20:30:00,139.268,139.276,139.257,139.263,1927099999.0
2005-11-17 20:31:00,139.261,139.286,139.257,139.286,1200300004.0
2005-11-17 20:32:00,139.289,139.294,139.275,139.29,1140100003.0
2005-11-17 20:33:00,139.291,139.306,139.291,139.3,602499996.0
2005-11-17 20:34:00,139.304,139.333,139.304,139.328,291699999.0
2005-11-17 20:35:00,139.334,139.363,139.324,139.363,412499999.0
2005-11-17 20:36:00,139.364,139.385,139.355,139.355,693199995.0
2005-11-17 20:37:00,139.351,139.365,139.351,139.355,404800004.0
2005-11-17 20:38:00,139.35,139.35,139.316,139.329,684599996.0
2005-11-17 20:39:00,139.322,139.324,139.304,139.32,715299998.0
2005-11-17 20:40:00,139.315,139.342,139.314,139.34,1138699996.0
2005-11-17 20:41:00,139.34,139.346,139.333,139.339,442799997.0
2005-11-17 20:42:00,139.343,139.364,139.308,139.321,387399999.0
2005-11-17 20:43:00,139.323,139.338,139.32,139.335,424900000.0
2005-11-17 20:44:00,139.34,139.38,139.331,139.349,770899996.0
2005-11-17 20:45:00,139.358,139.365,139.336,139.336,649499999.0
2005-11-17 20:46:00,139.34,139.351,139.326,139.346,794099997.0
2005-11-17 20:47:00,139.342,139.367,139.331,139.335,843200001.0
2005-11-17 20:48:00,139.34,139.366,139.332,139.346,531800005.0
2005-11-17 20:49:00,139.35,139.367,139.331,139.353,419300001.0
2005-11-17 20:50:00,139.353,139.379,139.345,139.353,1194599996.0
2005-11-17 20:51:00,139.356,139.366,139.354,139.354,428000003.0
2005-11-17 20:52:00,139.352,139.365,139.352,139.353,205700002.0
2005-11-17 20:53:00,139.353,139.37,139.35,139.365,948600000.0
2005-11-17 20:54:00,139.359,139.362,139.351,139.362,222599996.0
2005-11-17 20:55:00,139.357,139.359,139.341,139.349,709999998.0
2005-11-17 20:56:00,139.342,139.356,139.336,139.336,945499992.0
2005-11-17 20:57:00,139.333,139.352,139.329,139.335,685900003.0
2005-11-17 20:58:00,139.342,139.357,139.337,139.342,1174500000.0
2005-11-17 20:59:00,139.347,139.385,139.347,139.37,1313199996.0
2005-11-17 21:00:00,139.375,139.39,139.369,139.375,1366499991.0
2005-11-17 21:01:00,139.374,139.374,139.34,139.348,838599995.0
2005-11-17 21:02:00,139.343,139.366,139.343,139.345,514399995.0
2005-11-17 21:03:00,139.338,139.34,139.3,139.3,893799996.0
2005-11-17 21:04:00,139.298,139.32,139.296,139.308,462799999.0
2005-11-17 21:05:00,139.312,139.329,139.31,139.325,580799993.0
2005-11-17 21:06:00,139.317,139.32,139.304,139.308,700899999.0
2005-11-17 21:07:00,139.305,139.335,139.305,139.33,318399999.0
2005-11-17 21:08:00,139.332,139.346,139.329,139.329,487099998.0
2005-11-17 21:09:00,139.335,139.349,139.335,139.335,192100000.0
2005-11-17 21:10:00,139.326,139.326,139.308,139.32,300300003.0
2005-11-17 21:11:00,139.314,139.315,139.295,139.295,237500000.0
2005-11-17 21:12:00,139.29,139.29,139.279,139.281,478800001.0
2005-11-17 21:13:00,139.282,139.309,139.281,139.297,522299997.0
2005-11-17 21:14:00,139.291,139.322,139.291,139.31,616199997.0
2005-11-17 21:15:00,139.31,139.319,139.287,139.303,762999996.0
2005-11-17 21:16:00,139.303,139.308,139.286,139.29,476500002.0
2005-11-17 21:17:00,139.295,139.323,139.293,139.317,536400000.0
2005-11-17 21:18:00,139.316,139.325,139.314,139.318,321399999.0
2005-11-17 21:19:00,139.315,139.329,139.311,139.319,370899998.0
2005-11-17 21:20:00,139.324,139.336,139.319,139.32,1192100004.0
2005-11-17 21:21:00,139.321,139.337,139.32,139.327,538300001.0
2005-11-17 21:22:00,139.326,139.342,139.323,139.337,656699992.0
2005-11-17 21:23:00,139.338,139.345,139.332,139.332,617700001.0
2005-11-17 21:24:00,139.325,139.344,139.323,139.335,543600001.0
2005-11-17 21:25:00,139.341,139.349,139.32,139.346,733799999.0
2005-11-17 21:26:00,139.35,139.35,139.319,139.333,300599999.0
2005-11-17 21:27:00,139.343,139.348,139.337,139.342,114899999.0
2005-11-17 21:28:00,139.33,139.343,139.325,139.343,52299999.0
2005-11-17 21:29:00,139.348,139.349,139.309,139.317,241800003.0
2005-11-17 21:30:00,139.314,139.344,139.314,139.335,298699999.0
2005-11-17 21:31:00,139.333,139.336,139.323,139.336,83199999.0
2005-11-17 21:32:00,139.338,139.34,139.322,139.33,621400003.0
2005-11-17 21:33:00,139.33,139.344,139.325,139.339,172599999.0
2005-11-17 21:34:00,139.344,139.36,139.344,139.357,205700001.0
2005-11-17 21:35:00,139.357,139.357,139.34,139.34,212100002.0
2005-11-17 21:36:00,139.337,139.339,139.329,139.333,294399999.0
2005-11-17 21:37:00,139.333,139.333,139.31,139.31,147900001.0
2005-11-17 21:38:00,139.317,139.342,139.317,139.338,162999999.0
2005-11-17 21:39:00,139.343,139.37,139.337,139.352,234199998.0
2005-11-17 21:40:00,139.351,139.361,139.349,139.355,192699999.0
2005-11-17 21:41:00,139.357,139.357,139.348,139.348,92699997.0
2005-11-17 21:42:00,139.347,139.353,139.345,139.347,322199998.0
2005-11-17 21:43:00,139.339,139.344,139.334,139.34,375199999.0
2005-11-17 21:44:00,139.342,139.353,139.328,139.337,576900000.0
2005-11-17 21:45:00,139.344,139.357,139.336,139.357,275199999.0
2005-11-17 21:46:00,139.361,139.371,139.344,139.358,463600000.0
2005-11-17 21:47:00,139.359,139.359,139.348,139.355,436099999.0
2005-11-17 21:48:00,139.353,139.387,139.353,139.386,151799996.0
2005-11-17 21:49:00,139.372,139.379,139.357,139.377,97200002.0
2005-11-17 21:50:00,139.388,139.39,139.38,139.384,83800000.0
2005-11-17 21:51:00,139.385,139.404,139.385,139.39,115800001.0
2005-11-17 21:52:00,139.378,139.42,139.378,139.42,146900000.0
2005-11-17 21:53:00,139.441,139.457,139.424,139.429,36800000.0
2005-11-17 21:54:00,139.43,139.43,139.394,139.405,135999998.0
2005-11-17 21:55:00,139.413,139.413,139.406,139.412,98300000.0
2005-11-17 21:56:00,139.402,139.439,139.402,139.439,50900000.0
2005-11-17 21:57:00,139.441,139.441,139.414,139.414,40499999.0
2005-11-17 21:58:00,139.416,139.431,139.416,139.427,106900000.0
2005-11-17 21:59:00,139.429,139.466,139.429,139.457,86600000.0
2005-11-17 22:00:00,139.457,139.457,139.446,139.447,249400000.0
2005-11-17 22:01:00,139.449,139.449,139.435,139.443,318799998.0
2005-11-17 22:02:00,139.448,139.455,139.442,139.448,569199999.0
2005-11-17 22:03:00,139.449,139.452,139.445,139.449,154399999.0
2005-11-17 22:04:00,139.456,139.46,139.439,139.452,217499999.0
2005-11-17 22:05:00,139.445,139.456,139.438,139.456,103199999.0
2005-11-17 22:06:00,139.465,139.475,139.455,139.455,144199997.0
2005-11-17 22:07:00,139.448,139.448,139.435,139.441,103100002.0
2005-11-17 22:08:00,139.448,139.457,139.446,139.456,152400001.0
2005-11-17 22:09:00,139.448,139.448,139.44,139.44,47200000.0
2005-11-17 22:10:00,139.441,139.449,139.439,139.449,120799997.0
2005-11-17 22:11:00,139.447,139.468,139.447,139.458,236699997.0
2005-11-17 22:12:00,139.458,139.473,139.457,139.473,176800000.0
2005-11-17 22:13:00,139.469,139.481,139.459,139.481,96100000.0
2005-11-17 22:14:00,139.486,139.488,139.472,139.477,87999999.0
2005-11-17 22:15:00,139.485,139.501,139.478,139.478,185800000.0
2005-11-17 22:16:00,139.482,139.493,139.482,139.486,198699996.0
2005-11-17 22:17:00,139.486,139.498,139.486,139.498,55200000.0
2005-11-17 22:18:00,139.495,139.495,139.473,139.473,123700002.0
2005-11-17 22:19:00,139.486,139.513,139.486,139.513,117400000.0
2005-11-17 22:20:00,139.516,139.516,139.504,139.508,76799999.0
2005-11-17 22:21:00,139.505,139.505,139.478,139.482,48599999.0
2005-11-17 22:22:00,139.488,139.496,139.485,139.485,223500000.0
2005-11-17 22:23:00,139.483,139.497,139.483,139.497,217299998.0
2005-11-17 22:24:00,139.486,139.492,139.48,139.481,131100002.0
2005-11-17 22:25:00,139.47,139.479,139.466,139.466,257499995.0
2005-11-17 22:26:00,139.473,139.493,139.473,139.475,157299999.0
2005-11-17 22:27:00,139.476,139.488,139.468,139.477,500599996.0
2005-11-17 22:28:00,139.473,139.474,139.463,139.474,355800001.0
2005-11-17 22:29:00,139.487,139.503,139.477,139.503,34800000.0
2005-11-17 22:30:00,139.503,139.503,139.49,139.491,41900000.0
2005-11-17 22:31:00,139.485,139.485,139.471,139.471,155900000.0
2005-11-17 22:32:00,139.473,139.484,139.468,139.468,177400001.0
2005-11-17 22:33:00,139.47,139.475,139.463,139.463,226000002.0
2005-11-17 22:34:00,139.46,139.467,139.45,139.46,198999998.0
2005-11-17 22:35:00,139.457,139.464,139.45,139.457,176499997.0
2005-11-17 22:36:00,139.465,139.477,139.459,139.471,552299997.0
2005-11-17 22:37:00,139.47,139.47,139.451,139.463,286900005.0
2005-11-17 22:38:00,139.464,139.467,139.458,139.458,169500002.0
2005-11-17 22:39:00,139.463,139.468,139.459,139.465,255299997.0
2005-11-17 22:40:00,139.467,139.481,139.464,139.472,413599993.0
2005-11-17 22:41:00,139.47,139.477,139.465,139.471,205899998.0
2005-11-17 22:42:00,139.484,139.493,139.484,139.485,187899999.0
2005-11-17 22:43:00,139.495,139.501,139.467,139.485,137699995.0
2005-11-17 22:44:00,139.496,139.51,139.496,139.502,201999998.0
2005-11-17 22:45:00,139.504,139.537,139.504,139.537,311899999.0
2005-11-17 22:46:00,139.547,139.557,139.546,139.546,68800000.0
2005-11-17 22:47:00,139.541,139.549,139.541,139.547,104199999.0
2005-11-17 22:48:00,139.545,139.549,139.534,139.543,211999999.0
2005-11-17 22:49:00,139.543,139.549,139.531,139.548,251800002.0
2005-11-17 22:50:00,139.549,139.549,139.536,139.536,83400000.0
2005-11-17 22:51:00,139.539,139.554,139.539,139.545,211300003.0
2005-11-17 22:52:00,139.545,139.55,139.54,139.55,123799997.0
2005-11-17 22:53:00,139.543,139.551,139.538,139.544,214599998.0
2005-11-17 22:54:00,139.545,139.556,139.535,139.556,93899999.0
2005-11-17 22:55:00,139.554,139.562,139.54,139.54,104399998.0
2005-11-17 22:56:00,139.543,139.549,139.539,139.542,215800002.0
2005-11-17 22:57:00,139.535,139.54,139.535,139.535,197700001.0
2005-11-17 22:58:00,139.543,139.55,139.542,139.545,40000000.0
2005-11-17 22:59:00,139.545,139.545,139.512,139.53,165699997.0
2005-11-17 23:00:00,139.558,139.56,139.546,139.547,78900000.0
2005-11-17 23:01:00,139.553,139.564,139.551,139.554,87000000.0
2005-11-17 23:02:00,139.548,139.562,139.548,139.553,120399999.0
2005-11-17 23:03:00,139.55,139.558,139.55,139.551,85500002.0
2005-11-17 23:04:00,139.555,139.555,139.547,139.55,42800000.0
2005-11-17 23:05:00,139.548,139.557,139.546,139.557,60800000.0
2005-11-17 23:06:00,139.56,139.56,139.56,139.56,18400000.0
2005-11-17 23:07:00,139.566,139.569,139.551,139.56,142600001.0
2005-11-17 23:08:00,139.546,139.555,139.546,139.552,99299999.0
2005-11-17 23:09:00,139.562,139.572,139.56,139.568,109499999.0
2005-11-17 23:10:00,139.564,139.567,139.559,139.559,84600000.0
2005-11-17 23:11:00,139.558,139.558,139.554,139.558,21100000.0
2005-11-17 23:12:00,139.563,139.563,139.551,139.554,93400002.0
2005-11-17 23:13:00,139.55,139.558,139.548,139.548,114099999.0
2005-11-17 23:14:00,139.55,139.56,139.544,139.544,82399999.0
2005-11-17 23:15:00,139.542,139.55,139.54,139.542,60200000.0
2005-11-17 23:16:00,139.542,139.55,139.533,139.542,61600000.0
2005-11-17 23:17:00,139.548,139.548,139.536,139.538,108399999.0
2005-11-17 23:18:00,139.542,139.55,139.53,139.539,72800000.0
2005-11-17 23:19:00,139.553,139.555,139.54,139.548,92899999.0
2005-11-17 23:20:00,139.558,139.558,139.554,139.554,78300000.0
2005-11-17 23:21:00,139.555,139.555,139.54,139.546,51900001.0
2005-11-17 23:22:00,139.552,139.554,139.546,139.55,134700001.0
2005-11-17 23:23:00,139.551,139.561,139.55,139.552,41100000.0
2005-11-17 23:24:00,139.54,139.557,139.54,139.556,35500000.0
2005-11-17 23:25:00,139.55,139.556,139.541,139.548,68599999.0
2005-11-17 23:26:00,139.547,139.547,139.532,139.542,190399998.0
2005-11-17 23:27:00,139.547,139.548,139.536,139.542,39299999.0
2005-11-17 23:28:00,139.552,139.561,139.546,139.546,77800002.0
2005-11-17 23:29:00,139.548,139.553,139.541,139.553,106700000.0
2005-11-17 23:30:00,139.558,139.558,139.541,139.541,75900001.0
2005-11-17 23:31:00,139.543,139.549,139.541,139.541,90600000.0
2005-11-17 23:32:00,139.539,139.541,139.539,139.541,26200000.0
2005-11-17 23:33:00,139.548,139.55,139.548,139.55,80400001.0
2005-11-17 23:34:00,139.55,139.56,139.55,139.552,28700000.0
2005-11-17 23:35:00,139.558,139.558,139.551,139.558,141399998.0
2005-11-17 23:36:00,139.547,139.551,139.538,139.538,110799999.0
2005-11-17 23:37:00,139.54,139.552,139.536,139.552,36000000.0
2005-11-17 23:38:00,139.551,139.566,139.551,139.553,101700000.0
2005-11-17 23:39:00,139.562,139.562,139.552,139.557,47000000.0
2005-11-17 23:40:00,139.549,139.55,139.541,139.542,98300001.0
2005-11-17 23:41:00,139.531,139.554,139.531,139.554,81500001.0
2005-11-17 23:42:00,139.557,139.557,139.548,139.548,19200000.0
2005-11-17 23:43:00,139.539,139.546,139.539,139.546,15000000.0
2005-11-17 23:44:00,139.545,139.555,139.545,139.553,46800000.0
2005-11-17 23:45:00,139.552,139.557,139.552,139.553,60700000.0
2005-11-17 23:46:00,139.548,139.548,139.54,139.548,45500000.0
2005-11-17 23:47:00,139.539,139.552,139.537,139.549,68500000.0
2005-11-17 23:48:00,139.545,139.55,139.542,139.55,49300000.0
2005-11-17 23:49:00,139.555,139.569,139.555,139.568,45400000.0
2005-11-17 23:50:00,139.586,139.604,139.586,139.6,90599999.0
2005-11-17 23:51:00,139.583,139.602,139.572,139.587,58400000.0
2005-11-17 23:52:00,139.585,139.614,139.574,139.613,112700001.0
2005-11-17 23:53:00,139.62,139.645,139.62,139.637,98999998.0
2005-11-17 23:54:00,139.642,139.642,139.62,139.629,60400000.0
2005-11-17 23:55:00,139.621,139.621,139.592,139.592,82900000.0
2005-11-17 23:56:00,139.6,139.606,139.58,139.601,199700000.0
2005-11-17 23:57:00,139.603,139.603,139.593,139.597,36599999.0
2005-11-17 23:58:00,139.594,139.596,139.594,139.596,35799999.0
2005-11-17 23:59:00,139.6,139.605,139.597,139.605,126500000.0
2005-11-18 00:00:00,139.592,139.605,139.592,139.6,92500003.0
2005-11-18 00:01:00,139.607,139.617,139.58,139.58,99100002.0
2005-11-18 00:02:00,139.571,139.615,139.563,139.611,72100000.0
2005-11-18 00:03:00,139.602,139.603,139.554,139.587,166999996.0
2005-11-18 00:04:00,139.607,139.616,139.555,139.56,92300001.0
2005-11-18 00:05:00,139.565,139.598,139.561,139.582,103199997.0
2005-11-18 00:06:00,139.577,139.59,139.559,139.572,76600000.0
2005-11-18 00:07:00,139.578,139.615,139.563,139.605,67599999.0
2005-11-18 00:08:00,139.553,139.603,139.553,139.588,105899998.0
2005-11-18 00:09:00,139.567,139.626,139.567,139.626,197399998.0
2005-11-18 00:10:00,139.575,139.636,139.571,139.586,232099997.0
2005-11-18 00:11:00,139.59,139.633,139.58,139.63,69500000.0
2005-11-18 00:12:00,139.618,139.622,139.585,139.599,110500002.0
2005-11-18 00:13:00,139.608,139.621,139.6,139.604,43100000.0
2005-11-18 00:14:00,139.602,139.624,139.595,139.605,163100002.0
2005-11-18 00:15:00,139.612,139.615,139.572,139.601,110700001.0
2005-11-18 00:16:00,139.568,139.634,139.568,139.629,149100001.0
2005-11-18 00:17:00,139.604,139.626,139.59,139.62,46400000.0
2005-11-18 00:18:00,139.607,139.631,139.594,139.606,85199999.0
2005-11-18 00:19:00,139.628,139.692,139.622,139.684,129500003.0
2005-11-18 00:20:00,139.635,139.667,139.63,139.667,77099999.0
2005-11-18 00:21:00,139.67,139.688,139.668,139.682,108500000.0
2005-11-18 00:22:00,139.655,139.692,139.655,139.689,115800000.0
2005-11-18 00:23:00,139.648,139.689,139.634,139.681,149699997.0
2005-11-18 00:24:00,139.67,139.684,139.653,139.663,74100000.0
2005-11-18 00:25:00,139.658,139.658,139.584,139.61,98700002.0
2005-11-18 00:26:00,139.637,139.662,139.637,139.647,128800005.0
2005-11-18 00:27:00,139.643,139.655,139.635,139.655,185200003.0
2005-11-18 00:28:00,139.6,139.677,139.6,139.663,104700002.0
2005-11-18 00:29:00,139.637,139.648,139.621,139.648,106800000.0
2005-11-18 00:30:00,139.602,139.62,139.602,139.61,63100000.0
2005-11-18 00:31:00,139.605,139.618,139.583,139.583,120700000.0
2005-11-18 00:32:00,139.572,139.572,139.563,139.567,84000002.0
2005-11-18 00:33:00,139.58,139.602,139.58,139.595,93500000.0
2005-11-18 00:34:00,139.595,139.601,139.583,139.585,130099999.0
2005-11-18 00:35:00,139.589,139.605,139.589,139.605,63500000.0
2005-11-18 00:36:00,139.604,139.604,139.576,139.581,107300001.0
2005-11-18 00:37:00,139.575,139.579,139.562,139.575,119899999.0
2005-11-18 00:38:00,139.573,139.577,139.562,139.562,125100000.0
2005-11-18 00:39:00,139.567,139.577,139.567,139.577,63899998.0
2005-11-18 00:40:00,139.571,139.571,139.556,139.556,73599999.0
2005-11-18 00:41:00,139.556,139.566,139.554,139.554,51500000.0
2005-11-18 00:42:00,139.549,139.565,139.549,139.559,133299998.0
2005-11-18 00:43:00,139.563,139.583,139.556,139.568,189400000.0
2005-11-18 00:44:00,139.573,139.588,139.563,139.563,50300000.0
2005-11-18 00:45:00,139.557,139.566,139.553,139.565,72499998.0
2005-11-18 00:46:00,139.558,139.558,139.524,139.524,72400000.0
2005-11-18 00:47:00,139.529,139.54,139.526,139.536,66400000.0
2005-11-18 00:48:00,139.541,139.541,139.513,139.52,143800002.0
2005-11-18 00:49:00,139.512,139.513,139.503,139.505,94300001.0
2005-11-18 00:50:00,139.509,139.534,139.509,139.515,57600000.0
2005-11-18 00:51:00,139.52,139.529,139.511,139.523,102100000.0
2005-11-18 00:52:00,139.516,139.517,139.499,139.5,84799999.0
2005-11-18 00:53:00,139.486,139.486,139.468,139.468,70200001.0
2005-11-18 00:54:00,139.483,139.505,139.483,139.49,160400000.0
2005-11-18 00:55:00,139.492,139.52,139.492,139.508,151900002.0
2005-11-18 00:56:00,139.508,139.517,139.495,139.495,121999999.0
2005-11-18 00:57:00,139.491,139.509,139.489,139.489,98499999.0
2005-11-18 00:58:00,139.498,139.511,139.492,139.492,124400001.0
2005-11-18 00:59:00,139.491,139.5,139.487,139.49,103800000.0
2005-11-18 01:00:00,139.503,139.506,139.488,139.498,106000000.0
2005-11-18 01:01:00,139.497,139.497,139.481,139.482,76700001.0
2005-11-18 01:02:00,139.487,139.493,139.484,139.487,66799999.0
2005-11-18 01:03:00,139.476,139.493,139.476,139.493,30600000.0
2005-11-18 01:04:00,139.49,139.494,139.465,139.471,103699999.0
2005-11-18 01:05:00,139.467,139.476,139.461,139.473,45600000.0
2005-11-18 01:06:00,139.478,139.485,139.471,139.475,59200001.0
2005-11-18 01:07:00,139.482,139.489,139.482,139.489,115699999.0
2005-11-18 01:08:00,139.487,139.491,139.471,139.491,36800001.0
2005-11-18 01:09:00,139.489,139.496,139.485,139.496,123600000.0
2005-11-18 01:10:00,139.49,139.495,139.475,139.478,141499999.0
2005-11-18 01:11:00,139.473,139.476,139.455,139.455,48800001.0
2005-11-18 01:12:00,139.453,139.458,139.443,139.452,251399998.0
2005-11-18 01:13:00,139.452,139.452,139.439,139.44,36700000.0
2005-11-18 01:14:00,139.438,139.446,139.431,139.436,40499999.0
2005-11-18 01:15:00,139.452,139.452,139.43,139.43,63200000.0
2005-11-18 01:16:00,139.435,139.435,139.425,139.435,126600000.0
2005-11-18 01:17:00,139.427,139.432,139.419,139.422,89600000.0
2005-11-18 01:18:00,139.432,139.441,139.421,139.428,111999999.0
2005-11-18 01:19:00,139.433,139.436,139.419,139.419,81499999.0
2005-11-18 01:20:00,139.423,139.427,139.421,139.427,141299999.0
2005-11-18 01:21:00,139.415,139.436,139.415,139.425,88300000.0
2005-11-18 01:22:00,139.425,139.437,139.42,139.428,111900000.0
2005-11-18 01:23:00,139.426,139.436,139.42,139.43,87899999.0
2005-11-18 01:24:00,139.427,139.431,139.414,139.414,56400000.0
2005-11-18 01:25:00,139.424,139.424,139.424,139.424,21300000.0
2005-11-18 01:26:00,139.433,139.437,139.416,139.437,124400001.0
2005-11-18 01:27:00,139.44,139.444,139.431,139.44,68000000.0
2005-11-18 01:28:00,139.442,139.464,139.442,139.457,49899999.0
2005-11-18 01:29:00,139.463,139.468,139.452,139.468,37200000.0
2005-11-18 01:30:00,139.467,139.473,139.452,139.473,252599994.0
2005-11-18 01:31:00,139.47,139.471,139.453,139.471,95499999.0
2005-11-18 01:32:00,139.467,139.468,139.464,139.468,66400000.0
2005-11-18 01:33:00,139.458,139.461,139.448,139.452,99299999.0
2005-11-18 01:34:00,139.458,139.458,139.433,139.44,101299999.0
2005-11-18 01:35:00,139.449,139.456,139.443,139.456,60300000.0
2005-11-18 01:36:00,139.445,139.445,139.425,139.435,89699999.0
2005-11-18 01:37:00,139.436,139.436,139.424,139.435,100400001.0
2005-11-18 01:38:00,139.448,139.462,139.448,139.452,88400000.0
2005-11-18 01:39:00,139.455,139.455,139.437,139.455,107399999.0
2005-11-18 01:40:00,139.448,139.454,139.445,139.453,60600000.0
2005-11-18 01:41:00,139.452,139.459,139.452,139.453,73800000.0
2005-11-18 01:42:00,139.454,139.465,139.444,139.459,143599998.0
2005-11-18 01:43:00,139.459,139.489,139.459,139.482,28400000.0
2005-11-18 01:44:00,139.482,139.49,139.475,139.478,139799997.0
2005-11-18 01:45:00,139.48,139.485,139.48,139.485,22400000.0
2005-11-18 01:46:00,139.476,139.476,139.467,139.474,72499998.0
2005-11-18 01:47:00,139.469,139.472,139.465,139.467,99799998.0
2005-11-18 01:48:00,139.454,139.458,139.448,139.458,49900000.0
2005-11-18 01:49:00,139.46,139.469,139.455,139.461,170699999.0
2005-11-18 01:50:00,139.452,139.466,139.452,139.459,52000000.0
2005-11-18 01:51:00,139.46,139.477,139.46,139.477,127399998.0
2005-11-18 01:52:00,139.478,139.478,139.466,139.476,81400000.0
2005-11-18 01:53:00,139.476,139.491,139.475,139.49,139899999.0
2005-11-18 01:54:00,139.501,139.511,139.5,139.5,71100000.0
2005-11-18 01:55:00,139.515,139.522,139.503,139.513,76000001.0
2005-11-18 01:56:00,139.513,139.529,139.513,139.529,133300001.0
2005-11-18 01:57:00,139.528,139.562,139.528,139.546,45800000.0
2005-11-18 01:58:00,139.554,139.568,139.543,139.568,172200000.0
2005-11-18 01:59:00,139.572,139.579,139.539,139.554,89500000.0
2005-11-18 02:00:00,139.548,139.562,139.536,139.56,112700000.0
2005-11-18 02:01:00,139.564,139.564,139.555,139.555,70699999.0
2005-11-18 02:02:00,139.562,139.568,139.544,139.544,68600000.0
2005-11-18 02:03:00,139.553,139.556,139.539,139.539,102299999.0
2005-11-18 02:04:00,139.536,139.546,139.536,139.542,59200000.0
2005-11-18 02:05:00,139.535,139.552,139.535,139.549,67299999.0
2005-11-18 02:06:00,139.548,139.55,139.532,139.55,118999999.0
2005-11-18 02:07:00,139.547,139.547,139.514,139.523,69000000.0
2005-11-18 02:08:00,139.543,139.568,139.543,139.566,116700002.0
2005-11-18 02:09:00,139.571,139.578,139.557,139.577,103300002.0
2005-11-18 02:10:00,139.568,139.58,139.566,139.573,132500000.0
2005-11-18 02:11:00,139.558,139.558,139.528,139.535,40800000.0
2005-11-18 02:12:00,139.533,139.553,139.533,139.553,134200001.0
2005-11-18 02:13:00,139.564,139.575,139.564,139.57,94300002.0
2005-11-18 02:14:00,139.564,139.564,139.555,139.555,202099999.0
2005-11-18 02:15:00,139.565,139.586,139.565,139.585,49900001.0
2005-11-18 02:16:00,139.591,139.596,139.584,139.584,72800002.0
2005-11-18 02:17:00,139.587,139.589,139.585,139.589,36700000.0
2005-11-18 02:18:00,139.591,139.601,139.591,139.596,76000001.0
2005-11-18 02:19:00,139.588,139.602,139.588,139.601,111099999.0
2005-11-18 02:20:00,139.598,139.598,139.563,139.563,51099999.0
2005-11-18 02:21:00,139.563,139.59,139.561,139.582,81300001.0
2005-11-18 02:22:00,139.586,139.589,139.564,139.564,63999999.0
2005-11-18 02:23:00,139.564,139.578,139.564,139.565,50400000.0
2005-11-18 02:24:00,139.574,139.585,139.574,139.585,45300001.0
2005-11-18 02:25:00,139.57,139.57,139.566,139.569,36800001.0
2005-11-18 02:26:00,139.567,139.572,139.564,139.572,37100000.0
2005-11-18 02:27:00,139.572,139.578,139.565,139.574,172200002.0
2005-11-18 02:28:00,139.565,139.569,139.563,139.567,67099999.0
2005-11-18 02:29:00,139.563,139.573,139.561,139.568,93600001.0
2005-11-18 02:30:00,139.574,139.583,139.574,139.575,72800000.0
2005-11-18 02:31:00,139.578,139.578,139.566,139.572,77899998.0
2005-11-18 02:32:00,139.57,139.581,139.564,139.577,93699999.0
2005-11-18 02:33:00,139.581,139.587,139.581,139.587,38900000.0
2005-11-18 02:34:00,139.576,139.591,139.57,139.591,56500000.0
2005-11-18 02:35:00,139.592,139.615,139.591,139.611,102099998.0
2005-11-18 02:36:00,139.603,139.619,139.597,139.597,49000000.0
2005-11-18 02:37:00,139.591,139.599,139.591,139.599,67500000.0
2005-11-18 02:38:00,139.598,139.598,139.577,139.591,64000000.0
2005-11-18 02:39:00,139.585,139.585,139.576,139.58,86099998.0
2005-11-18 02:40:00,139.584,139.594,139.584,139.59,108199998.0
2005-11-18 02:41:00,139.587,139.604,139.586,139.588,113399998.0
2005-11-18 02:42:00,139.581,139.606,139.581,139.606,132600002.0
2005-11-18 02:43:00,139.603,139.635,139.603,139.623,118700000.0
2005-11-18 02:44:00,139.628,139.636,139.628,139.635,36799999.0
2005-11-18 02:45:00,139.651,139.669,139.651,139.666,110300001.0
2005-11-18 02:46:00,139.667,139.677,139.667,139.672,132399999.0
2005-11-18 02:47:00,139.678,139.681,139.66,139.679,66800000.0
2005-11-18 02:48:00,139.664,139.68,139.659,139.678,151799999.0
2005-11-18 02:49:00,139.666,139.672,139.656,139.672,93599999.0
2005-11-18 02:50:00,139.668,139.686,139.663,139.68,75199999.0
2005-11-18 02:51:00,139.672,139.68,139.667,139.667,81899998.0
2005-11-18 02:52:00,139.671,139.685,139.671,139.685,127700000.0
2005-11-18 02:53:00,139.68,139.68,139.67,139.68,33100000.0
2005-11-18 02:54:00,139.678,139.706,139.675,139.706,82799998.0
2005-11-18 02:55:00,139.724,139.732,139.709,139.716,129500000.0
2005-11-18 02:56:00,139.716,139.716,139.694,139.695,149999998.0
2005-11-18 02:57:00,139.69,139.69,139.672,139.685,76100001.0
2005-11-18 02:58:00,139.685,139.687,139.663,139.672,145400000.0
2005-11-18 02:59:00,139.666,139.68,139.665,139.672,151800001.0
2005-11-18 03:00:00,139.667,139.672,139.657,139.672,96199999.0
2005-11-18 03:01:00,139.671,139.673,139.661,139.673,87900001.0
2005-11-18 03:02:00,139.669,139.67,139.662,139.668,150099997.0
2005-11-18 03:03:00,139.67,139.682,139.666,139.682,37600000.0
2005-11-18 03:04:00,139.676,139.686,139.666,139.681,71000001.0
2005-11-18 03:05:00,139.668,139.668,139.659,139.661,145499999.0
2005-11-18 03:06:00,139.66,139.66,139.65,139.655,101599999.0
2005-11-18 03:07:00,139.66,139.663,139.645,139.652,98400002.0
2005-11-18 03:08:00,139.652,139.656,139.651,139.652,49800000.0
2005-11-18 03:09:00,139.653,139.66,139.641,139.66,54399999.0
2005-11-18 03:10:00,139.66,139.66,139.653,139.653,13600000.0
2005-11-18 03:11:00,139.66,139.665,139.657,139.665,114200001.0
2005-11-18 03:12:00,139.661,139.669,139.657,139.664,85600000.0
2005-11-18 03:13:00,139.669,139.669,139.661,139.661,37500000.0
2005-11-18 03:14:00,139.662,139.666,139.652,139.659,114300002.0
2005-11-18 03:15:00,139.647,139.659,139.647,139.649,85199999.0
2005-11-18 03:16:00,139.653,139.659,139.65,139.657,62800000.0
2005-11-18 03:17:00,139.667,139.671,139.66,139.671,42800000.0
2005-11-18 03:18:00,139.667,139.675,139.667,139.675,53799999.0
2005-11-18 03:19:00,139.661,139.661,139.641,139.648,123099998.0
2005-11-18 03:20:00,139.64,139.654,139.64,139.644,162899999.0
2005-11-18 03:21:00,139.657,139.664,139.65,139.664,149899999.0
2005-11-18 03:22:00,139.658,139.658,139.645,139.652,73300001.0
2005-11-18 03:23:00,139.645,139.65,139.645,139.645,84000000.0
2005-11-18 03:24:00,139.65,139.655,139.645,139.65,74300001.0
2005-11-18 03:25:00,139.648,139.655,139.64,139.65,112300000.0
2005-11-18 03:26:00,139.653,139.655,139.642,139.65,84200002.0
2005-11-18 03:27:00,139.645,139.645,139.632,139.634,122199999.0
2005-11-18 03:28:00,139.635,139.635,139.623,139.623,105500004.0
2005-11-18 03:29:00,139.628,139.636,139.618,139.636,49500000.0
2005-11-18 03:30:00,139.635,139.643,139.631,139.638,135300002.0
2005-11-18 03:31:00,139.63,139.63,139.625,139.63,60000001.0
2005-11-18 03:32:00,139.63,139.635,139.625,139.63,76599999.0
2005-11-18 03:33:00,139.63,139.638,139.622,139.63,71500000.0
2005-11-18 03:34:00,139.628,139.637,139.628,139.63,106300002.0
2005-11-18 03:35:00,139.63,139.63,139.622,139.622,6700000.0
2005-11-18 03:36:00,139.625,139.635,139.625,139.635,19899999.0
2005-11-18 03:37:00,139.634,139.641,139.634,139.641,7500000.0
2005-11-18 03:38:00,139.642,139.648,139.641,139.648,49900000.0
2005-11-18 03:39:00,139.657,139.664,139.651,139.664,52599999.0
2005-11-18 03:40:00,139.659,139.659,139.656,139.657,60700000.0
2005-11-18 03:41:00,139.65,139.65,139.648,139.65,58000000.0
2005-11-18 03:42:00,139.65,139.65,139.65,139.65,14400000.0
2005-11-18 03:43:00,139.652,139.664,139.642,139.642,156700001.0
2005-11-18 03:44:00,139.653,139.662,139.651,139.662,40600000.0
2005-11-18 03:45:00,139.671,139.682,139.667,139.682,89300001.0
2005-11-18 03:46:00,139.669,139.691,139.669,139.686,43500000.0
2005-11-18 03:47:00,139.683,139.691,139.68,139.687,40000000.0
2005-11-18 03:48:00,139.694,139.721,139.694,139.712,89499999.0
2005-11-18 03:49:00,139.717,139.73,139.717,139.724,91100001.0
2005-11-18 03:50:00,139.726,139.728,139.711,139.72,160600000.0
2005-11-18 03:51:00,139.726,139.729,139.716,139.716,72700002.0
2005-11-18 03:52:00,139.703,139.703,139.672,139.674,80700000.0
2005-11-18 03:53:00,139.67,139.68,139.659,139.671,105399999.0
2005-11-18 03:54:00,139.664,139.666,139.656,139.661,35200000.0
2005-11-18 03:55:00,139.645,139.645,139.645,139.645,35100000.0
2005-11-18 03:56:00,139.626,139.626,139.613,139.617,62600000.0
2005-11-18 03:57:00,139.627,139.642,139.623,139.642,64900000.0
2005-11-18 03:58:00,139.645,139.645,139.638,139.638,61000000.0
2005-11-18 03:59:00,139.635,139.64,139.633,139.633,65800000.0
2005-11-18 04:00:00,139.628,139.63,139.628,139.63,59999999.0
2005-11-18 04:01:00,139.63,139.635,139.625,139.63,56000000.0
2005-11-18 04:02:00,139.632,139.638,139.632,139.638,14400000.0
2005-11-18 04:03:00,139.652,139.652,139.646,139.646,16600000.0
2005-11-18 04:04:00,139.659,139.669,139.659,139.663,113000000.0
2005-11-18 04:05:00,139.651,139.653,139.626,139.653,159400001.0
2005-11-18 04:06:00,139.662,139.662,139.652,139.659,96200001.0
2005-11-18 04:07:00,139.668,139.67,139.66,139.67,57900001.0
2005-11-18 04:08:00,139.677,139.677,139.67,139.673,59200001.0
2005-11-18 04:09:00,139.665,139.672,139.656,139.668,113199999.0
2005-11-18 04:10:00,139.672,139.678,139.668,139.678,57199999.0
2005-11-18 04:11:00,139.68,139.687,139.68,139.682,24900000.0
2005-11-18 04:12:00,139.679,139.699,139.679,139.693,41599999.0
2005-11-18 04:13:00,139.696,139.696,139.682,139.682,32200000.0
2005-11-18 04:14:00,139.682,139.691,139.681,139.687,99699999.0
2005-11-18 04:15:00,139.682,139.685,139.677,139.677,67199999.0
2005-11-18 04:16:00,139.678,139.698,139.678,139.685,100900000.0
2005-11-18 04:17:00,139.697,139.715,139.697,139.708,74900000.0
2005-11-18 04:18:00,139.719,139.723,139.708,139.723,94500000.0
2005-11-18 04:19:00,139.723,139.733,139.723,139.73,102499998.0
2005-11-18 04:20:00,139.731,139.731,139.713,139.713,110700000.0
2005-11-18 04:21:00,139.72,139.725,139.715,139.72,127100000.0
2005-11-18 04:22:00,139.719,139.74,139.719,139.731,122400002.0
2005-11-18 04:23:00,139.73,139.733,139.722,139.733,46400000.0
2005-11-18 04:24:00,139.726,139.729,139.71,139.727,87199999.0
2005-11-18 04:25:00,139.719,139.721,139.71,139.717,35400000.0
2005-11-18 04:26:00,139.715,139.723,139.705,139.723,50400001.0
2005-11-18 04:27:00,139.723,139.725,139.698,139.725,68700000.0
2005-11-18 04:28:00,139.733,139.743,139.728,139.732,129600001.0
2005-11-18 04:29:00,139.724,139.726,139.719,139.719,167100003.0
2005-11-18 04:30:00,139.728,139.728,139.721,139.728,76800001.0
2005-11-18 04:31:00,139.723,139.73,139.718,139.726,50400000.0
2005-11-18 04:32:00,139.733,139.733,139.72,139.727,114599998.0
2005-11-18 04:33:00,139.727,139.727,139.713,139.713,122099999.0
2005-11-18 04:34:00,139.715,139.715,139.71,139.71,50199999.0
2005-11-18 04:35:00,139.702,139.702,139.693,139.693,30400001.0
2005-11-18 04:36:00,139.693,139.698,139.693,139.696,119100003.0
2005-11-18 04:37:00,139.702,139.704,139.696,139.7,85500001.0
2005-11-18 04:38:00,139.711,139.711,139.707,139.711,20200000.0
2005-11-18 04:39:00,139.718,139.742,139.718,139.726,76400000.0
2005-11-18 04:40:00,139.744,139.752,139.73,139.744,79300000.0
2005-11-18 04:41:00,139.742,139.747,139.726,139.738,83500000.0
2005-11-18 04:42:00,139.738,139.742,139.723,139.728,112000000.0
2005-11-18 04:43:00,139.732,139.735,139.721,139.721,77999999.0
2005-11-18 04:44:00,139.724,139.739,139.721,139.73,115300002.0
2005-11-18 04:45:00,139.72,139.725,139.715,139.715,80500000.0
2005-11-18 04:46:00,139.713,139.713,139.711,139.711,58400000.0
2005-11-18 04:47:00,139.707,139.707,139.683,139.694,62999999.0
2005-11-18 04:48:00,139.684,139.692,139.678,139.678,32900000.0
2005-11-18 04:49:00,139.678,139.678,139.672,139.672,126799998.0
2005-11-18 04:50:00,139.673,139.687,139.673,139.687,8800000.0
2005-11-18 04:51:00,139.692,139.692,139.673,139.684,135200004.0
2005-11-18 04:52:00,139.677,139.677,139.67,139.67,34400000.0
2005-11-18 04:53:00,139.672,139.676,139.662,139.67,114399999.0
2005-11-18 04:54:00,139.685,139.721,139.685,139.717,47499999.0
2005-11-18 04:55:00,139.715,139.715,139.699,139.699,72000000.0
2005-11-18 04:56:00,139.703,139.714,139.699,139.703,89000001.0
2005-11-18 04:57:00,139.713,139.722,139.703,139.71,154100000.0
2005-11-18 04:58:00,139.714,139.716,139.714,139.716,16000000.0
2005-11-18 04:59:00,139.716,139.725,139.714,139.714,52000000.0
2005-11-18 05:00:00,139.709,139.72,139.707,139.717,153300002.0
2005-11-18 05:01:00,139.711,139.72,139.702,139.717,77500000.0
2005-11-18 05:02:00,139.711,139.714,139.711,139.714,29099999.0
2005-11-18 05:03:00,139.713,139.738,139.701,139.731,85500002.0
2005-11-18 05:04:00,139.726,139.739,139.726,139.731,176500000.0
2005-11-18 05:05:00,139.722,139.731,139.713,139.731,60700001.0
2005-11-18 05:06:00,139.722,139.722,139.713,139.719,73200000.0
2005-11-18 05:07:00,139.718,139.729,139.718,139.728,106599999.0
2005-11-18 05:08:00,139.728,139.731,139.719,139.722,52600000.0
2005-11-18 05:09:00,139.719,139.719,139.699,139.713,70499998.0
2005-11-18 05:10:00,139.7,139.701,139.68,139.701,106400002.0
2005-11-18 05:11:00,139.715,139.715,139.7,139.715,84199998.0
2005-11-18 05:12:00,139.71,139.71,139.71,139.71,10400000.0
2005-11-18 05:13:00,139.718,139.722,139.711,139.711,71300000.0
2005-11-18 05:14:00,139.712,139.712,139.699,139.701,147299998.0
2005-11-18 05:15:00,139.702,139.702,139.692,139.698,46700000.0
2005-11-18 05:16:00,139.7,139.705,139.695,139.705,124799998.0
2005-11-18 05:17:00,139.696,139.716,139.696,139.705,77199999.0
2005-11-18 05:18:00,139.712,139.712,139.701,139.701,42700000.0
2005-11-18 05:19:00,139.697,139.707,139.69,139.707,47499999.0
2005-11-18 05:20:00,139.715,139.715,139.705,139.71,104700000.0
2005-11-18 05:21:00,139.708,139.715,139.7,139.7,97799999.0
2005-11-18 05:22:00,139.712,139.721,139.711,139.719,47200000.0
2005-11-18 05:23:00,139.71,139.724,139.71,139.724,105400000.0
2005-11-18 05:24:00,139.723,139.723,139.713,139.714,58700000.0
2005-11-18 05:25:00,139.712,139.712,139.711,139.711,15800000.0
2005-11-18 05:26:00,139.717,139.717,139.709,139.71,13600000.0
2005-11-18 05:27:00,139.712,139.724,139.707,139.712,65599999.0
2005-11-18 05:28:00,139.714,139.721,139.714,139.721,43099999.0
2005-11-18 05:29:00,139.724,139.724,139.707,139.717,161799999.0
2005-11-18 05:30:00,139.712,139.714,139.712,139.714,15200000.0
2005-11-18 05:31:00,139.72,139.72,139.72,139.72,18299999.0
2005-11-18 05:32:00,139.725,139.735,139.702,139.702,75200000.0
2005-11-18 05:33:00,139.718,139.718,139.648,139.657,220600003.0
2005-11-18 05:34:00,139.648,139.654,139.631,139.654,102500002.0
2005-11-18 05:35:00,139.65,139.652,139.64,139.648,69900001.0
2005-11-18 05:36:00,139.638,139.641,139.63,139.633,68100000.0
2005-11-18 05:37:00,139.642,139.645,139.6,139.617,164599997.0
2005-11-18 05:38:00,139.624,139.633,139.597,139.611,93900002.0
2005-11-18 05:39:00,139.622,139.625,139.589,139.589,74700002.0
2005-11-18 05:40:00,139.59,139.603,139.585,139.603,111899999.0
2005-11-18 05:41:00,139.598,139.598,139.592,139.593,22900000.0
2005-11-18 05:42:00,139.598,139.598,139.577,139.586,111599997.0
2005-11-18 05:43:00,139.591,139.591,139.582,139.582,155699997.0
2005-11-18 05:44:00,139.584,139.596,139.584,139.596,73500000.0
2005-11-18 05:45:00,139.597,139.605,139.59,139.605,84500002.0
2005-11-18 05:46:00,139.607,139.633,139.607,139.613,54100000.0
2005-11-18 05:47:00,139.608,139.615,139.596,139.596,83700001.0
2005-11-18 05:48:00,139.585,139.606,139.585,139.6,88699999.0
2005-11-18 05:49:00,139.608,139.612,139.599,139.6,130699998.0
2005-11-18 05:50:00,139.598,139.598,139.592,139.592,49399999.0
2005-11-18 05:51:00,139.587,139.59,139.587,139.59,19200000.0
2005-11-18 05:52:00,139.585,139.605,139.585,139.597,111200000.0
2005-11-18 05:53:00,139.6,139.605,139.595,139.598,130999998.0
2005-11-18 05:54:00,139.6,139.6,139.6,139.6,35200000.0
2005-11-18 05:55:00,139.6,139.605,139.595,139.6,23200000.0
2005-11-18 05:56:00,139.6,139.6,139.6,139.6,900000.0
2005-11-18 05:57:00,139.597,139.597,139.576,139.587,139700000.0
2005-11-18 05:58:00,139.586,139.586,139.564,139.579,65600000.0
2005-11-18 05:59:00,139.579,139.585,139.569,139.585,103200001.0
2005-11-18 06:00:00,139.579,139.581,139.558,139.565,142199999.0
2005-11-18 06:01:00,139.558,139.573,139.555,139.573,86800000.0
2005-11-18 06:02:00,139.583,139.592,139.573,139.591,119699997.0
2005-11-18 06:03:00,139.593,139.605,139.593,139.595,162700003.0
2005-11-18 06:04:00,139.599,139.606,139.599,139.606,45500000.0
2005-11-18 06:05:00,139.593,139.593,139.529,139.543,26700000.0
2005-11-18 06:06:00,139.553,139.56,139.531,139.54,143499997.0
2005-11-18 06:07:00,139.535,139.54,139.518,139.523,49800000.0
2005-11-18 06:08:00,139.53,139.53,139.499,139.51,75999998.0
2005-11-18 06:09:00,139.505,139.516,139.501,139.516,55100001.0
2005-11-18 06:10:00,139.497,139.504,139.47,139.47,130099997.0
2005-11-18 06:11:00,139.472,139.479,139.447,139.465,53200000.0
2005-11-18 06:12:00,139.474,139.486,139.466,139.483,64599999.0
2005-11-18 06:13:00,139.474,139.474,139.464,139.464,65600001.0
2005-11-18 06:14:00,139.472,139.485,139.469,139.475,91600001.0
2005-11-18 06:15:00,139.478,139.478,139.457,139.463,69300002.0
2005-11-18 06:16:00,139.474,139.487,139.456,139.456,77399998.0
2005-11-18 06:17:00,139.448,139.481,139.447,139.478,117300000.0
2005-11-18 06:18:00,139.46,139.46,139.442,139.448,26400000.0
2005-11-18 06:19:00,139.458,139.458,139.434,139.444,103899999.0
2005-11-18 06:20:00,139.441,139.449,139.441,139.449,30400000.0
2005-11-18 06:21:00,139.444,139.455,139.444,139.445,82300000.0
2005-11-18 06:22:00,139.438,139.438,139.429,139.431,20400000.0
2005-11-18 06:23:00,139.437,139.442,139.426,139.431,162599998.0
2005-11-18 06:24:00,139.429,139.44,139.427,139.438,47000000.0
2005-11-18 06:25:00,139.443,139.443,139.411,139.427,101700000.0
2005-11-18 06:26:00,139.433,139.438,139.433,139.438,28800000.0
2005-11-18 06:27:00,139.442,139.445,139.427,139.445,166099998.0
2005-11-18 06:28:00,139.443,139.443,139.408,139.434,68699999.0
2005-11-18 06:29:00,139.445,139.447,139.431,139.447,62100000.0
2005-11-18 06:30:00,139.455,139.465,139.454,139.454,53400000.0
2005-11-18 06:31:00,139.462,139.463,139.436,139.455,161299996.0
2005-11-18 06:32:00,139.46,139.465,139.455,139.458,44800000.0
2005-11-18 06:33:00,139.46,139.463,139.46,139.46,76000001.0
2005-11-18 06:34:00,139.455,139.455,139.455,139.455,19200001.0
2005-11-18 06:35:00,139.46,139.465,139.46,139.46,51099998.0
2005-11-18 06:36:00,139.463,139.463,139.449,139.458,87100000.0
2005-11-18 06:37:00,139.453,139.478,139.432,139.456,128200003.0
2005-11-18 06:38:00,139.462,139.464,139.444,139.445,121399999.0
2005-11-18 06:39:00,139.448,139.46,139.437,139.45,171599996.0
2005-11-18 06:40:00,139.449,139.484,139.449,139.481,128000002.0
2005-11-18 06:41:00,139.48,139.481,139.477,139.481,45700000.0
2005-11-18 06:42:00,139.483,139.499,139.481,139.494,106199999.0
2005-11-18 06:43:00,139.499,139.504,139.49,139.49,69900000.0
2005-11-18 06:44:00,139.491,139.491,139.48,139.49,36900000.0
2005-11-18 06:45:00,139.493,139.493,139.469,139.491,122100001.0
2005-11-18 06:46:00,139.491,139.515,139.489,139.502,89200002.0
2005-11-18 06:47:00,139.518,139.522,139.518,139.522,38300000.0
2005-11-18 06:48:00,139.528,139.528,139.516,139.526,81900000.0
2005-11-18 06:49:00,139.521,139.534,139.521,139.523,51099999.0
2005-11-18 06:50:00,139.519,139.519,139.457,139.47,101000000.0
2005-11-18 06:51:00,139.474,139.508,139.474,139.5,134300000.0
2005-11-18 06:52:00,139.498,139.505,139.49,139.49,60300000.0
2005-11-18 06:53:00,139.491,139.491,139.489,139.489,14400000.0
2005-11-18 06:54:00,139.489,139.505,139.489,139.499,70300000.0
2005-11-18 06:55:00,139.505,139.515,139.505,139.508,95999999.0
2005-11-18 06:56:00,139.515,139.515,139.503,139.51,73600000.0
2005-11-18 06:57:00,139.509,139.522,139.499,139.522,82299998.0
2005-11-18 06:58:00,139.52,139.525,139.517,139.525,64000000.0
2005-11-18 06:59:00,139.525,139.525,139.515,139.52,121900003.0
2005-11-18 07:00:00,139.525,139.525,139.515,139.52,132300001.0
2005-11-18 07:01:00,139.513,139.525,139.513,139.52,39800000.0
2005-11-18 07:02:00,139.509,139.509,139.487,139.487,75399998.0
2005-11-18 07:03:00,139.495,139.517,139.495,139.517,107299999.0
2005-11-18 07:04:00,139.522,139.525,139.512,139.525,83399998.0
2005-11-18 07:05:00,139.51,139.516,139.49,139.498,99700000.0
2005-11-18 07:06:00,139.493,139.493,139.471,139.478,157999999.0
2005-11-18 07:07:00,139.47,139.47,139.45,139.467,124599997.0
2005-11-18 07:08:00,139.474,139.483,139.468,139.477,145099999.0
2005-11-18 07:09:00,139.476,139.476,139.466,139.466,99299999.0
2005-11-18 07:10:00,139.472,139.472,139.464,139.468,38400000.0
2005-11-18 07:11:00,139.461,139.468,139.458,139.467,172700001.0
2005-11-18 07:12:00,139.47,139.47,139.468,139.47,97399998.0
2005-11-18 07:13:00,139.473,139.487,139.473,139.487,68400001.0
2005-11-18 07:14:00,139.485,139.505,139.485,139.505,73100000.0
2005-11-18 07:15:00,139.503,139.511,139.503,139.503,139000000.0
2005-11-18 07:16:00,139.505,139.515,139.505,139.51,50300000.0
2005-11-18 07:17:00,139.507,139.515,139.5,139.515,77500001.0
2005-11-18 07:18:00,139.51,139.514,139.505,139.505,67099998.0
2005-11-18 07:19:00,139.493,139.493,139.493,139.493,16800000.0
2005-11-18 07:20:00,139.482,139.499,139.482,139.496,112700001.0
2005-11-18 07:21:00,139.493,139.493,139.477,139.477,44000000.0
2005-11-18 07:22:00,139.484,139.503,139.484,139.502,48800000.0
2005-11-18 07:23:00,139.512,139.512,139.501,139.51,64799999.0
2005-11-18 07:24:00,139.499,139.507,139.48,139.507,50399999.0
2005-11-18 07:25:00,139.512,139.513,139.479,139.482,87400002.0
2005-11-18 07:26:00,139.483,139.491,139.474,139.488,65700000.0
2005-11-18 07:27:00,139.482,139.482,139.464,139.466,103299998.0
2005-11-18 07:28:00,139.478,139.478,139.47,139.477,103099999.0
2005-11-18 07:29:00,139.477,139.492,139.477,139.489,71100000.0
2005-11-18 07:30:00,139.485,139.485,139.456,139.459,151199996.0
2005-11-18 07:31:00,139.467,139.484,139.467,139.479,122900001.0
2005-11-18 07:32:00,139.472,139.485,139.452,139.485,76800000.0
2005-11-18 07:33:00,139.477,139.478,139.463,139.463,98499999.0
2005-11-18 07:34:00,139.467,139.474,139.46,139.474,136800000.0
2005-11-18 07:35:00,139.467,139.467,139.446,139.455,91999999.0
2005-11-18 07:36:00,139.462,139.47,139.457,139.465,88800001.0
2005-11-18 07:37:00,139.458,139.465,139.457,139.457,174800000.0
2005-11-18 07:38:00,139.464,139.473,139.464,139.473,48299999.0
2005-11-18 07:39:00,139.465,139.475,139.462,139.47,78300000.0
2005-11-18 07:40:00,139.469,139.476,139.462,139.476,69400000.0
2005-11-18 07:41:00,139.475,139.486,139.475,139.481,121899997.0
2005-11-18 07:42:00,139.475,139.479,139.471,139.475,71299999.0
2005-11-18 07:43:00,139.468,139.474,139.463,139.465,118099999.0
2005-11-18 07:44:00,139.461,139.467,139.458,139.467,64500001.0
2005-11-18 07:45:00,139.464,139.473,139.459,139.469,77199999.0
2005-11-18 07:46:00,139.469,139.469,139.463,139.463,59700002.0
2005-11-18 07:47:00,139.468,139.484,139.468,139.48,36000000.0
2005-11-18 07:48:00,139.482,139.483,139.477,139.477,60800000.0
2005-11-18 07:49:00,139.48,139.48,139.48,139.48,51800001.0
2005-11-18 07:50:00,139.488,139.488,139.482,139.487,44000000.0
2005-11-18 07:51:00,139.497,139.531,139.497,139.526,53600000.0
2005-11-18 07:52:00,139.515,139.523,139.515,139.519,64300000.0
2005-11-18 07:53:00,139.526,139.526,139.516,139.522,47300000.0
2005-11-18 07:54:00,139.513,139.529,139.508,139.509,86299999.0
2005-11-18 07:55:00,139.502,139.514,139.502,139.506,36600000.0
2005-11-18 07:56:00,139.5,139.505,139.49,139.49,30400000.0
2005-11-18 07:57:00,139.498,139.505,139.49,139.49,96500001.0
2005-11-18 07:58:00,139.503,139.508,139.502,139.502,96400000.0
2005-11-18 07:59:00,139.488,139.508,139.484,139.508,114099999.0
2005-11-18 08:00:00,139.513,139.537,139.513,139.537,62700000.0
2005-11-18 08:01:00,139.552,139.552,139.54,139.54,34500000.0
2005-11-18 08:02:00,139.54,139.54,139.532,139.532,26200000.0
2005-11-18 08:03:00,139.52,139.525,139.52,139.523,53699999.0
2005-11-18 08:04:00,139.53,139.536,139.528,139.536,158100000.0
2005-11-18 08:05:00,139.539,139.552,139.529,139.546,84899998.0
2005-11-18 08:06:00,139.545,139.545,139.535,139.545,45800000.0
2005-11-18 08:07:00,139.536,139.558,139.536,139.552,121100000.0
2005-11-18 08:08:00,139.55,139.55,139.55,139.55,31200000.0
2005-11-18 08:09:00,139.554,139.564,139.554,139.554,60799999.0
2005-11-18 08:10:00,139.56,139.56,139.555,139.56,29900000.0
2005-11-18 08:11:00,139.568,139.57,139.56,139.57,99899998.0
2005-11-18 08:12:00,139.57,139.57,139.565,139.565,133500000.0
2005-11-18 08:13:00,139.564,139.577,139.564,139.564,74200000.0
2005-11-18 08:14:00,139.558,139.56,139.555,139.56,134899999.0
2005-11-18 08:15:00,139.551,139.566,139.551,139.566,32800000.0
2005-11-18 08:16:00,139.57,139.575,139.57,139.575,22700000.0
2005-11-18 08:17:00,139.561,139.561,139.557,139.559,50399999.0
2005-11-18 08:18:00,139.555,139.565,139.555,139.56,58899998.0
2005-11-18 08:19:00,139.565,139.565,139.565,139.565,15900000.0
2005-11-18 08:20:00,139.56,139.56,139.553,139.553,34100000.0
2005-11-18 08:21:00,139.556,139.569,139.556,139.569,85000000.0
2005-11-18 08:22:00,139.574,139.587,139.574,139.586,27900000.0
2005-11-18 08:23:00,139.577,139.583,139.566,139.566,93399999.0
2005-11-18 08:24:00,139.557,139.563,139.548,139.563,137200001.0
2005-11-18 08:25:00,139.556,139.556,139.545,139.549,104800000.0
2005-11-18 08:26:00,139.56,139.56,139.548,139.558,37299999.0
2005-11-18 08:27:00,139.554,139.554,139.498,139.498,95600003.0
2005-11-18 08:28:00,139.515,139.535,139.496,139.496,245500004.0
2005-11-18 08:29:00,139.502,139.508,139.487,139.487,113700003.0
2005-11-18 08:30:00,139.483,139.494,139.483,139.492,68399999.0
2005-11-18 08:31:00,139.503,139.503,139.494,139.498,63200000.0
2005-11-18 08:32:00,139.495,139.495,139.473,139.479,143299997.0
2005-11-18 08:33:00,139.479,139.512,139.479,139.512,62400000.0
2005-11-18 08:34:00,139.518,139.538,139.518,139.525,150600002.0
2005-11-18 08:35:00,139.523,139.539,139.523,139.532,122199997.0
2005-11-18 08:36:00,139.542,139.557,139.542,139.55,175399997.0
2005-11-18 08:37:00,139.554,139.557,139.544,139.55,116399999.0
2005-11-18 08:38:00,139.557,139.565,139.551,139.557,145300005.0
2005-11-18 08:39:00,139.558,139.563,139.551,139.563,79600002.0
2005-11-18 08:40:00,139.562,139.565,139.548,139.554,78299999.0
2005-11-18 08:41:00,139.548,139.558,139.543,139.555,155900001.0
2005-11-18 08:42:00,139.552,139.571,139.549,139.551,127800003.0
2005-11-18 08:43:00,139.545,139.555,139.541,139.541,73700002.0
2005-11-18 08:44:00,139.545,139.569,139.545,139.569,85600001.0
2005-11-18 08:45:00,139.575,139.575,139.565,139.565,82499999.0
2005-11-18 08:46:00,139.563,139.574,139.563,139.574,111499998.0
2005-11-18 08:47:00,139.565,139.57,139.565,139.57,19200000.0
2005-11-18 08:48:00,139.572,139.578,139.567,139.578,153299999.0
2005-11-18 08:49:00,139.562,139.6,139.562,139.6,147300003.0
2005-11-18 08:50:00,139.599,139.603,139.587,139.603,99300002.0
2005-11-18 08:51:00,139.604,139.605,139.591,139.596,103199999.0
2005-11-18 08:52:00,139.592,139.599,139.588,139.599,84700000.0
2005-11-18 08:53:00,139.6,139.602,139.595,139.6,98000000.0
2005-11-18 08:54:00,139.586,139.586,139.569,139.584,37700000.0
2005-11-18 08:55:00,139.598,139.612,139.596,139.612,64100000.0
2005-11-18 08:56:00,139.612,139.612,139.599,139.6,146500001.0
2005-11-18 08:57:00,139.598,139.598,139.583,139.583,144700000.0
2005-11-18 08:58:00,139.587,139.599,139.587,139.587,24100000.0
2005-11-18 08:59:00,139.587,139.59,139.577,139.577,173700002.0
2005-11-18 09:00:00,139.573,139.574,139.549,139.549,104300002.0
2005-11-18 09:01:00,139.552,139.559,139.538,139.538,133299999.0
2005-11-18 09:02:00,139.543,139.544,139.529,139.544,98300001.0
2005-11-18 09:03:00,139.541,139.565,139.535,139.565,108399998.0
2005-11-18 09:04:00,139.577,139.586,139.556,139.564,43100000.0
2005-11-18 09:05:00,139.561,139.561,139.548,139.55,75999998.0
2005-11-18 09:06:00,139.547,139.555,139.547,139.548,28300000.0
2005-11-18 09:07:00,139.549,139.55,139.539,139.539,128900002.0
2005-11-18 09:08:00,139.543,139.555,139.542,139.542,87800001.0
2005-11-18 09:09:00,139.539,139.55,139.529,139.55,86699999.0
2005-11-18 09:10:00,139.543,139.557,139.543,139.557,101399996.0
2005-11-18 09:11:00,139.568,139.568,139.536,139.56,163200000.0
2005-11-18 09:12:00,139.56,139.562,139.558,139.56,99199999.0
2005-11-18 09:13:00,139.555,139.555,139.54,139.548,41000000.0
2005-11-18 09:14:00,139.55,139.555,139.545,139.55,71300001.0
2005-11-18 09:15:00,139.543,139.543,139.526,139.531,75300000.0
2005-11-18 09:16:00,139.537,139.548,139.537,139.548,46099999.0
2005-11-18 09:17:00,139.554,139.585,139.554,139.585,46400000.0
2005-11-18 09:18:00,139.585,139.606,139.584,139.592,45600000.0
2005-11-18 09:19:00,139.568,139.568,139.559,139.561,91100001.0
2005-11-18 09:20:00,139.544,139.58,139.542,139.563,77199998.0
2005-11-18 09:21:00,139.556,139.567,139.549,139.567,115200004.0
2005-11-18 09:22:00,139.577,139.589,139.554,139.556,77900000.0
2005-11-18 09:23:00,139.558,139.573,139.558,139.567,60199999.0
2005-11-18 09:24:00,139.565,139.598,139.565,139.59,93900001.0
2005-11-18 09:25:00,139.576,139.576,139.555,139.555,64699998.0
2005-11-18 09:26:00,139.55,139.558,139.549,139.551,56900000.0
2005-11-18 09:27:00,139.556,139.556,139.537,139.546,39100000.0
2005-11-18 09:28:00,139.544,139.555,139.535,139.546,93400001.0
2005-11-18 09:29:00,139.547,139.552,139.54,139.552,27200000.0
2005-11-18 09:30:00,139.559,139.587,139.559,139.573,53100001.0
2005-11-18 09:31:00,139.578,139.578,139.572,139.572,46100000.0
2005-11-18 09:32:00,139.566,139.585,139.566,139.585,110300001.0
2005-11-18 09:33:00,139.584,139.588,139.583,139.583,62300001.0
2005-11-18 09:34:00,139.591,139.632,139.591,139.626,123800002.0
2005-11-18 09:35:00,139.62,139.659,139.62,139.637,134199998.0
2005-11-18 09:36:00,139.637,139.641,139.63,139.638,94399999.0
2005-11-18 09:37:00,139.615,139.622,139.615,139.622,13600000.0
2005-11-18 09:38:00,139.617,139.645,139.617,139.645,41500000.0
2005-11-18 09:39:00,139.645,139.645,139.633,139.633,59799999.0
2005-11-18 09:40:00,139.64,139.643,139.612,139.619,119200000.0
2005-11-18 09:41:00,139.613,139.613,139.595,139.595,29600000.0
2005-11-18 09:42:00,139.605,139.619,139.605,139.615,52000000.0
2005-11-18 09:43:00,139.595,139.6,139.587,139.6,63500000.0
2005-11-18 09:44:00,139.606,139.619,139.604,139.619,135900003.0
2005-11-18 09:45:00,139.623,139.623,139.608,139.608,98199998.0
2005-11-18 09:46:00,139.606,139.641,139.605,139.641,43700000.0
2005-11-18 09:47:00,139.643,139.643,139.623,139.634,71000000.0
2005-11-18 09:48:00,139.622,139.622,139.613,139.613,25599999.0
2005-11-18 09:49:00,139.608,139.614,139.604,139.605,134099999.0
2005-11-18 09:50:00,139.609,139.636,139.609,139.629,65600000.0
2005-11-18 09:51:00,139.642,139.657,139.642,139.652,96700000.0
2005-11-18 09:52:00,139.655,139.663,139.65,139.652,88800000.0
2005-11-18 09:53:00,139.658,139.676,139.65,139.663,135200003.0
2005-11-18 09:54:00,139.663,139.67,139.656,139.667,85899999.0
2005-11-18 09:55:00,139.658,139.672,139.655,139.672,68500000.0
2005-11-18 09:56:00,139.66,139.667,139.644,139.645,124000002.0
2005-11-18 09:57:00,139.639,139.651,139.639,139.651,42899998.0
2005-11-18 09:58:00,139.648,139.648,139.631,139.635,72000000.0
2005-11-18 09:59:00,139.643,139.646,139.639,139.64,68699999.0
2005-11-18 10:00:00,139.638,139.642,139.625,139.625,117700001.0
2005-11-18 10:01:00,139.606,139.629,139.606,139.629,41600000.0
2005-11-18 10:02:00,139.638,139.668,139.636,139.668,52800000.0
2005-11-18 10:03:00,139.678,139.679,139.648,139.648,107899998.0
2005-11-18 10:04:00,139.647,139.648,139.626,139.636,142699997.0
2005-11-18 10:05:00,139.628,139.647,139.621,139.633,64199999.0
2005-11-18 10:06:00,139.627,139.627,139.602,139.602,136399997.0
2005-11-18 10:07:00,139.601,139.607,139.578,139.578,87200002.0
2005-11-18 10:08:00,139.582,139.596,139.581,139.596,90199999.0
2005-11-18 10:09:00,139.609,139.613,139.592,139.592,139400002.0
2005-11-18 10:10:00,139.607,139.628,139.607,139.609,70699998.0
2005-11-18 10:11:00,139.615,139.618,139.604,139.608,87499999.0
2005-11-18 10:12:00,139.607,139.607,139.595,139.601,166899998.0
2005-11-18 10:13:00,139.596,139.597,139.588,139.59,146100001.0
2005-11-18 10:14:00,139.582,139.588,139.573,139.579,117399998.0
2005-11-18 10:15:00,139.575,139.591,139.575,139.583,186099996.0
2005-11-18 10:16:00,139.585,139.598,139.584,139.59,51400001.0
2005-11-18 10:17:00,139.592,139.595,139.58,139.595,139099997.0
2005-11-18 10:18:00,139.586,139.586,139.573,139.573,39000000.0
2005-11-18 10:19:00,139.571,139.589,139.571,139.586,68000000.0
2005-11-18 10:20:00,139.58,139.6,139.569,139.6,103400001.0
2005-11-18 10:21:00,139.601,139.601,139.571,139.573,96500001.0
2005-11-18 10:22:00,139.573,139.59,139.573,139.585,114700000.0
2005-11-18 10:23:00,139.564,139.564,139.522,139.532,116300000.0
2005-11-18 10:24:00,139.536,139.543,139.526,139.526,129899999.0
2005-11-18 10:25:00,139.535,139.535,139.514,139.526,94400001.0
2005-11-18 10:26:00,139.522,139.523,139.495,139.495,93800002.0
2005-11-18 10:27:00,139.497,139.511,139.492,139.492,66200001.0
2005-11-18 10:28:00,139.49,139.5,139.479,139.482,89700000.0
2005-11-18 10:29:00,139.483,139.5,139.483,139.496,72400000.0
2005-11-18 10:30:00,139.488,139.488,139.456,139.475,94600001.0
2005-11-18 10:31:00,139.474,139.474,139.447,139.46,111900000.0
2005-11-18 10:32:00,139.466,139.471,139.449,139.456,180700001.0
2005-11-18 10:33:00,139.452,139.462,139.45,139.45,56700000.0
2005-11-18 10:34:00,139.448,139.452,139.448,139.452,19700000.0
2005-11-18 10:35:00,139.458,139.458,139.442,139.442,76900000.0
2005-11-18 10:36:00,139.441,139.452,139.439,139.44,120699999.0
2005-11-18 10:37:00,139.444,139.449,139.431,139.433,136200003.0
2005-11-18 10:38:00,139.429,139.429,139.34,139.34,100500001.0
2005-11-18 10:39:00,139.339,139.34,139.3,139.313,83200000.0
2005-11-18 10:40:00,139.309,139.309,139.274,139.274,88700002.0
2005-11-18 10:41:00,139.272,139.301,139.26,139.298,55400000.0
2005-11-18 10:42:00,139.31,139.313,139.303,139.311,85000002.0
2005-11-18 10:43:00,139.317,139.32,139.282,139.282,68800000.0
2005-11-18 10:44:00,139.277,139.277,139.259,139.261,185200000.0
2005-11-18 10:45:00,139.258,139.273,139.245,139.269,174500000.0
2005-11-18 10:46:00,139.266,139.266,139.245,139.245,162799999.0
2005-11-18 10:47:00,139.252,139.267,139.252,139.267,49000000.0
2005-11-18 10:48:00,139.262,139.262,139.249,139.253,70300000.0
2005-11-18 10:49:00,139.257,139.271,139.244,139.265,93000003.0
2005-11-18 10:50:00,139.27,139.276,139.26,139.276,95900000.0
2005-11-18 10:51:00,139.286,139.286,139.276,139.283,106000001.0
2005-11-18 10:52:00,139.282,139.292,139.273,139.273,109900002.0
2005-11-18 10:53:00,139.285,139.295,139.271,139.285,135000004.0
2005-11-18 10:54:00,139.311,139.339,139.3,139.339,184700004.0
2005-11-18 10:55:00,139.349,139.356,139.345,139.345,102700000.0
2005-11-18 10:56:00,139.346,139.346,139.327,139.337,47199999.0
2005-11-18 10:57:00,139.327,139.327,139.296,139.3,91100000.0
2005-11-18 10:58:00,139.296,139.296,139.284,139.284,43099999.0
2005-11-18 10:59:00,139.282,139.297,139.282,139.282,31800000.0
2005-11-18 11:00:00,139.288,139.288,139.278,139.278,65600000.0
2005-11-18 11:01:00,139.279,139.333,139.279,139.333,121500000.0
2005-11-18 11:02:00,139.328,139.344,139.325,139.338,110999997.0
2005-11-18 11:03:00,139.328,139.328,139.298,139.299,26200000.0
2005-11-18 11:04:00,139.302,139.314,139.302,139.305,71599999.0
2005-11-18 11:05:00,139.312,139.312,139.296,139.306,46000000.0
2005-11-18 11:06:00,139.308,139.32,139.302,139.318,111699997.0
2005-11-18 11:07:00,139.308,139.309,139.304,139.307,64000000.0
2005-11-18 11:08:00,139.308,139.308,139.29,139.292,116800001.0
2005-11-18 11:09:00,139.297,139.297,139.275,139.275,109899998.0
2005-11-18 11:10:00,139.263,139.272,139.258,139.258,98899999.0
2005-11-18 11:11:00,139.26,139.262,139.25,139.25,51600000.0
2005-11-18 11:12:00,139.257,139.261,139.236,139.242,93500001.0
2005-11-18 11:13:00,139.241,139.25,139.241,139.241,73299999.0
2005-11-18 11:14:00,139.233,139.26,139.233,139.26,41500000.0
2005-11-18 11:15:00,139.252,139.27,139.252,139.27,86000000.0
2005-11-18 11:16:00,139.269,139.277,139.26,139.277,84200002.0
2005-11-18 11:17:00,139.281,139.281,139.254,139.269,151900004.0
2005-11-18 11:18:00,139.27,139.27,139.249,139.266,91199999.0
2005-11-18 11:19:00,139.273,139.288,139.273,139.288,99200000.0
2005-11-18 11:20:00,139.292,139.292,139.274,139.275,77000000.0
2005-11-18 11:21:00,139.284,139.295,139.26,139.26,38300000.0
2005-11-18 11:22:00,139.259,139.266,139.248,139.262,96899999.0
2005-11-18 11:23:00,139.265,139.274,139.221,139.221,129699998.0
2005-11-18 11:24:00,139.216,139.216,139.193,139.193,56500000.0
2005-11-18 11:25:00,139.19,139.199,139.169,139.179,106400000.0
2005-11-18 11:26:00,139.182,139.196,139.182,139.195,134900000.0
2005-11-18 11:27:00,139.192,139.205,139.192,139.193,127899999.0
2005-11-18 11:28:00,139.188,139.198,139.181,139.187,159099998.0
2005-11-18 11:29:00,139.198,139.21,139.186,139.21,128399997.0
2005-11-18 11:30:00,139.223,139.237,139.221,139.221,164199997.0
2005-11-18 11:31:00,139.21,139.23,139.21,139.22,144400000.0
2005-11-18 11:32:00,139.232,139.238,139.232,139.238,114200000.0
2005-11-18 11:33:00,139.233,139.233,139.195,139.2,104700001.0
2005-11-18 11:34:00,139.207,139.209,139.186,139.194,117099999.0
2005-11-18 11:35:00,139.205,139.222,139.205,139.217,128100000.0
2005-11-18 11:36:00,139.23,139.23,139.206,139.213,69200000.0
2005-11-18 11:37:00,139.215,139.22,139.204,139.217,46500000.0
2005-11-18 11:38:00,139.218,139.229,139.212,139.226,98499998.0
2005-11-18 11:39:00,139.232,139.242,139.227,139.235,123300000.0
2005-11-18 11:40:00,139.226,139.247,139.223,139.243,119499999.0
2005-11-18 11:41:00,139.24,139.254,139.24,139.249,81400001.0
2005-11-18 11:42:00,139.254,139.263,139.254,139.26,82400000.0
2005-11-18 11:43:00,139.27,139.298,139.27,139.296,127899998.0
2005-11-18 11:44:00,139.311,139.323,139.295,139.314,51000000.0
2005-11-18 11:45:00,139.306,139.312,139.284,139.312,129099997.0
2005-11-18 11:46:00,139.31,139.31,139.288,139.288,60800000.0
2005-11-18 11:47:00,139.28,139.296,139.279,139.279,108600002.0
2005-11-18 11:48:00,139.27,139.27,139.229,139.237,96700000.0
2005-11-18 11:49:00,139.236,139.246,139.235,139.238,160700002.0
2005-11-18 11:50:00,139.228,139.273,139.228,139.273,90099999.0
2005-11-18 11:51:00,139.278,139.286,139.273,139.275,113600002.0
2005-11-18 11:52:00,139.276,139.295,139.276,139.285,49600000.0
2005-11-18 11:53:00,139.287,139.292,139.277,139.28,78800000.0
2005-11-18 11:54:00,139.28,139.308,139.28,139.308,75400000.0
2005-11-18 11:55:00,139.31,139.335,139.298,139.33,134599997.0
2005-11-18 11:56:00,139.336,139.338,139.307,139.307,117300000.0
2005-11-18 11:57:00,139.294,139.294,139.282,139.289,46400000.0
2005-11-18 11:58:00,139.295,139.307,139.295,139.3,82400000.0
2005-11-18 11:59:00,139.3,139.317,139.298,139.298,168799998.0
2005-11-18 12:00:00,139.282,139.282,139.244,139.246,192200001.0
2005-11-18 12:01:00,139.242,139.249,139.218,139.218,133500000.0
2005-11-18 12:02:00,139.211,139.222,139.206,139.222,56800000.0
2005-11-18 12:03:00,139.225,139.225,139.197,139.197,131999999.0
2005-11-18 12:04:00,139.21,139.234,139.21,139.234,56200000.0
2005-11-18 12:05:00,139.225,139.225,139.193,139.193,107900000.0
2005-11-18 12:06:00,139.193,139.208,139.193,139.208,125499999.0
2005-11-18 12:07:00,139.204,139.219,139.199,139.202,69099999.0
2005-11-18 12:08:00,139.19,139.226,139.19,139.207,113400000.0
2005-11-18 12:09:00,139.208,139.214,139.202,139.214,113899997.0
2005-11-18 12:10:00,139.227,139.227,139.198,139.2,98599999.0
2005-11-18 12:11:00,139.202,139.204,139.193,139.199,83899999.0
2005-11-18 12:12:00,139.204,139.213,139.203,139.203,47900000.0
2005-11-18 12:13:00,139.202,139.208,139.194,139.194,53899999.0
2005-11-18 12:14:00,139.192,139.194,139.173,139.182,81500000.0
2005-11-18 12:15:00,139.194,139.224,139.194,139.213,89700000.0
2005-11-18 12:16:00,139.224,139.247,139.224,139.247,61299999.0
2005-11-18 12:17:00,139.253,139.255,139.235,139.235,152100002.0
2005-11-18 12:18:00,139.241,139.241,139.227,139.227,68200000.0
2005-11-18 12:19:00,139.22,139.233,139.217,139.227,82000000.0
2005-11-18 12:20:00,139.221,139.229,139.215,139.215,105700000.0
2005-11-18 12:21:00,139.217,139.234,139.216,139.231,130600002.0
2005-11-18 12:22:00,139.232,139.236,139.215,139.215,119299998.0
2005-11-18 12:23:00,139.217,139.225,139.211,139.225,57200000.0
2005-11-18 12:24:00,139.224,139.246,139.218,139.246,88800000.0
2005-11-18 12:25:00,139.253,139.277,139.251,139.271,171999997.0
2005-11-18 12:26:00,139.277,139.28,139.273,139.278,46400000.0
2005-11-18 12:27:00,139.267,139.267,139.249,139.249,58100000.0
2005-11-18 12:28:00,139.244,139.244,139.235,139.235,42100000.0
2005-11-18 12:29:00,139.236,139.263,139.236,139.239,105399999.0
2005-11-18 12:30:00,139.23,139.249,139.228,139.24,100599997.0
2005-11-18 12:31:00,139.23,139.23,139.187,139.187,138099999.0
2005-11-18 12:32:00,139.175,139.184,139.152,139.152,42400000.0
2005-11-18 12:33:00,139.146,139.146,139.132,139.132,61399999.0
2005-11-18 12:34:00,139.119,139.123,139.113,139.113,81099999.0
2005-11-18 12:35:00,139.104,139.104,139.07,139.07,97799999.0
2005-11-18 12:36:00,139.07,139.075,139.065,139.07,104899999.0
2005-11-18 12:37:00,139.069,139.077,139.067,139.077,40399999.0
2005-11-18 12:38:00,139.077,139.083,139.077,139.082,96700001.0
2005-11-18 12:39:00,139.092,139.093,139.085,139.085,94299997.0
2005-11-18 12:40:00,139.07,139.082,139.049,139.07,113499999.0
2005-11-18 12:41:00,139.074,139.115,139.074,139.115,127899999.0
2005-11-18 12:42:00,139.11,139.11,139.089,139.089,49199999.0
2005-11-18 12:43:00,139.1,139.115,139.1,139.115,79899999.0
2005-11-18 12:44:00,139.115,139.132,139.115,139.132,74400001.0
2005-11-18 12:45:00,139.151,139.153,139.136,139.136,80400000.0
2005-11-18 12:46:00,139.135,139.136,139.117,139.117,131300002.0
2005-11-18 12:47:00,139.111,139.131,139.111,139.115,112099999.0
2005-11-18 12:48:00,139.128,139.129,139.12,139.127,91900001.0
2005-11-18 12:49:00,139.115,139.115,139.092,139.092,108600002.0
2005-11-18 12:50:00,139.095,139.102,139.09,139.092,54799999.0
2005-11-18 12:51:00,139.093,139.102,139.085,139.09,81600001.0
2005-11-18 12:52:00,139.089,139.091,139.084,139.09,67499999.0
2005-11-18 12:53:00,139.101,139.101,139.078,139.087,70100000.0
2005-11-18 12:54:00,139.078,139.092,139.075,139.075,143099997.0
2005-11-18 12:55:00,139.074,139.085,139.074,139.074,29600000.0
2005-11-18 12:56:00,139.076,139.096,139.076,139.09,78100000.0
2005-11-18 12:57:00,139.093,139.101,139.081,139.088,70700000.0
2005-11-18 12:58:00,139.093,139.11,139.093,139.103,86600000.0
2005-11-18 12:59:00,139.097,139.102,139.091,139.1,29700000.0
2005-11-18 13:00:00,139.114,139.126,139.112,139.12,73600000.0
2005-11-18 13:01:00,139.112,139.112,139.092,139.11,59900000.0
2005-11-18 13:02:00,139.104,139.116,139.102,139.102,97500002.0
2005-11-18 13:03:00,139.11,139.135,139.11,139.127,59900000.0
2005-11-18 13:04:00,139.13,139.135,139.121,139.129,128800002.0
2005-11-18 13:05:00,139.118,139.12,139.108,139.108,87600000.0
2005-11-18 13:06:00,139.096,139.106,139.094,139.1,107900000.0
2005-11-18 13:07:00,139.099,139.119,139.097,139.112,79200001.0
2005-11-18 13:08:00,139.115,139.134,139.115,139.134,70499998.0
2005-11-18 13:09:00,139.135,139.18,139.131,139.18,104999999.0
2005-11-18 13:10:00,139.175,139.176,139.162,139.176,66400000.0
2005-11-18 13:11:00,139.178,139.188,139.168,139.188,87100000.0
2005-11-18 13:12:00,139.185,139.19,139.185,139.19,13600000.0
2005-11-18 13:13:00,139.189,139.202,139.179,139.202,104699998.0
2005-11-18 13:14:00,139.197,139.208,139.197,139.208,66299998.0
2005-11-18 13:15:00,139.209,139.218,139.206,139.209,109300000.0
2005-11-18 13:16:00,139.198,139.211,139.191,139.211,91000001.0
2005-11-18 13:17:00,139.217,139.233,139.217,139.233,19200000.0
2005-11-18 13:18:00,139.223,139.223,139.205,139.215,76300000.0
2005-11-18 13:19:00,139.21,139.213,139.199,139.205,156599999.0
2005-11-18 13:20:00,139.196,139.21,139.191,139.195,58199999.0
2005-11-18 13:21:00,139.191,139.222,139.191,139.222,49800000.0
2005-11-18 13:22:00,139.235,139.256,139.235,139.256,102200001.0
2005-11-18 13:23:00,139.246,139.25,139.246,139.25,32200000.0
2005-11-18 13:24:00,139.246,139.246,139.228,139.243,108399999.0
2005-11-18 13:25:00,139.25,139.275,139.25,139.27,107000001.0
2005-11-18 13:26:00,139.272,139.272,139.25,139.26,76299999.0
2005-11-18 13:27:00,139.257,139.294,139.255,139.294,80900000.0
2005-11-18 13:28:00,139.297,139.325,139.294,139.301,78300000.0
2005-11-18 13:29:00,139.297,139.335,139.297,139.335,52899999.0
2005-11-18 13:30:00,139.344,139.344,139.337,139.34,48800000.0
2005-11-18 13:31:00,139.332,139.337,139.33,139.33,175100000.0
2005-11-18 13:32:00,139.307,139.317,139.304,139.304,105599998.0
2005-11-18 13:33:00,139.311,139.311,139.296,139.307,30400000.0
2005-11-18 13:34:00,139.305,139.315,139.293,139.3,81499999.0
2005-11-18 13:35:00,139.283,139.297,139.278,139.294,83000000.0
2005-11-18 13:36:00,139.29,139.29,139.283,139.288,172700002.0
2005-11-18 13:37:00,139.288,139.293,139.283,139.283,140299999.0
2005-11-18 13:38:00,139.273,139.273,139.258,139.258,30300000.0
2005-11-18 13:39:00,139.253,139.256,139.238,139.238,181400000.0
2005-11-18 13:40:00,139.236,139.256,139.236,139.252,47700001.0
2005-11-18 13:41:00,139.256,139.262,139.245,139.26,135300001.0
2005-11-18 13:42:00,139.258,139.258,139.248,139.248,63899999.0
2005-11-18 13:43:00,139.25,139.25,139.24,139.24,65200001.0
2005-11-18 13:44:00,139.235,139.249,139.235,139.238,67000000.0
2005-11-18 13:45:00,139.241,139.241,139.241,139.241,1700000.0
2005-11-18 13:46:00,139.249,139.249,139.244,139.246,30200000.0
2005-11-18 13:47:00,139.235,139.235,139.23,139.23,85699998.0
2005-11-18 13:48:00,139.229,139.234,139.229,139.234,27200000.0
2005-11-18 13:49:00,139.227,139.231,139.214,139.214,47400000.0
2005-11-18 13:50:00,139.207,139.207,139.194,139.205,57299999.0
2005-11-18 13:51:00,139.213,139.227,139.2,139.226,71500000.0
2005-11-18 13:52:00,139.221,139.221,139.195,139.198,119000000.0
2005-11-18 13:53:00,139.199,139.209,139.188,139.188,47499999.0
2005-11-18 13:54:00,139.19,139.199,139.19,139.199,45599999.0
2005-11-18 13:55:00,139.196,139.203,139.187,139.187,68200000.0
2005-11-18 13:56:00,139.189,139.204,139.189,139.197,18300000.0
2005-11-18 13:57:00,139.201,139.229,139.201,139.229,89499998.0
2005-11-18 13:58:00,139.23,139.23,139.203,139.203,33200000.0
2005-11-18 13:59:00,139.205,139.205,139.191,139.191,135299998.0
2005-11-18 14:00:00,139.197,139.2,139.182,139.192,142000000.0
2005-11-18 14:01:00,139.205,139.216,139.205,139.216,63200000.0
2005-11-18 14:02:00,139.205,139.231,139.205,139.224,82800001.0
2005-11-18 14:03:00,139.225,139.229,139.211,139.223,99600002.0
2005-11-18 14:04:00,139.232,139.251,139.232,139.251,116500001.0
2005-11-18 14:05:00,139.23,139.23,139.222,139.227,93599999.0
2005-11-18 14:06:00,139.223,139.228,139.219,139.227,57399999.0
2005-11-18 14:07:00,139.222,139.235,139.222,139.23,64499999.0
2005-11-18 14:08:00,139.231,139.244,139.229,139.233,135800000.0
2005-11-18 14:09:00,139.226,139.236,139.209,139.219,120800000.0
2005-11-18 14:10:00,139.225,139.238,139.219,139.222,58700000.0
2005-11-18 14:11:00,139.232,139.232,139.222,139.222,85300000.0
2005-11-18 14:12:00,139.238,139.241,139.22,139.227,260000003.0
2005-11-18 14:13:00,139.227,139.243,139.225,139.232,141999998.0
2005-11-18 14:14:00,139.229,139.236,139.229,139.236,24000001.0
2005-11-18 14:15:00,139.236,139.243,139.226,139.243,169499998.0
2005-11-18 14:16:00,139.238,139.244,139.231,139.244,28800000.0
2005-11-18 14:17:00,139.243,139.243,139.237,139.237,58299999.0
2005-11-18 14:18:00,139.225,139.235,139.225,139.23,58900000.0
2005-11-18 14:19:00,139.233,139.242,139.233,139.236,25500000.0
2005-11-18 14:20:00,139.24,139.244,139.229,139.237,176299999.0
2005-11-18 14:21:00,139.225,139.238,139.223,139.223,75999998.0
2005-11-18 14:22:00,139.231,139.244,139.228,139.235,176400002.0
2005-11-18 14:23:00,139.234,139.241,139.233,139.233,75899999.0
2005-11-18 14:24:00,139.243,139.243,139.223,139.231,61499999.0
2005-11-18 14:25:00,139.225,139.23,139.225,139.23,15200000.0
2005-11-18 14:26:00,139.234,139.245,139.234,139.239,107800002.0
2005-11-18 14:27:00,139.25,139.262,139.244,139.252,50400000.0
2005-11-18 14:28:00,139.248,139.256,139.245,139.245,56400000.0
2005-11-18 14:29:00,139.24,139.24,139.218,139.235,112899998.0
2005-11-18 14:30:00,139.23,139.249,139.23,139.236,51200000.0
2005-11-18 14:31:00,139.247,139.253,139.242,139.249,100100003.0
2005-11-18 14:32:00,139.245,139.255,139.24,139.25,93499999.0
2005-11-18 14:33:00,139.245,139.256,139.239,139.255,37800000.0
2005-11-18 14:34:00,139.266,139.295,139.266,139.295,67100001.0
2005-11-18 14:35:00,139.296,139.299,139.279,139.299,139100000.0
2005-11-18 14:36:00,139.295,139.302,139.285,139.292,122200000.0
2005-11-18 14:37:00,139.29,139.29,139.277,139.29,52400001.0
2005-11-18 14:38:00,139.27,139.27,139.24,139.24,171500000.0
2005-11-18 14:39:00,139.237,139.253,139.235,139.235,69900000.0
2005-11-18 14:40:00,139.234,139.243,139.226,139.226,92500000.0
2005-11-18 14:41:00,139.216,139.216,139.211,139.213,110200001.0
2005-11-18 14:42:00,139.21,139.22,139.209,139.218,97299998.0
2005-11-18 14:43:00,139.223,139.247,139.222,139.223,126299999.0
2005-11-18 14:44:00,139.235,139.235,139.213,139.213,36800000.0
2005-11-18 14:45:00,139.198,139.204,139.192,139.201,66299999.0
2005-11-18 14:46:00,139.2,139.204,139.2,139.203,50700000.0
2005-11-18 14:47:00,139.208,139.222,139.207,139.22,112699999.0
2005-11-18 14:48:00,139.232,139.273,139.231,139.273,77200000.0
2005-11-18 14:49:00,139.272,139.286,139.263,139.263,141799998.0
2005-11-18 14:50:00,139.273,139.28,139.251,139.254,83000000.0
2005-11-18 14:51:00,139.249,139.251,139.239,139.248,48800000.0
2005-11-18 14:52:00,139.232,139.239,139.228,139.237,72700000.0
2005-11-18 14:53:00,139.23,139.237,139.225,139.225,125100002.0
2005-11-18 14:54:00,139.234,139.234,139.231,139.231,8800000.0
2005-11-18 14:55:00,139.24,139.269,139.24,139.247,123799998.0
2005-11-18 14:56:00,139.249,139.257,139.241,139.257,147200001.0
2005-11-18 14:57:00,139.263,139.263,139.252,139.252,58700000.0
2005-11-18 14:58:00,139.248,139.254,139.239,139.239,91499999.0
2005-11-18 14:59:00,139.247,139.248,139.226,139.226,46700001.0
2005-11-18 15:00:00,139.237,139.24,139.226,139.228,66400000.0
2005-11-18 15:01:00,139.233,139.233,139.222,139.226,109200002.0
2005-11-18 15:02:00,139.225,139.237,139.225,139.231,112899997.0
2005-11-18 15:03:00,139.238,139.244,139.234,139.24,36000000.0
2005-11-18 15:04:00,139.246,139.247,139.23,139.235,151000001.0
2005-11-18 15:05:00,139.239,139.254,139.233,139.233,109100001.0
2005-11-18 15:06:00,139.238,139.26,139.232,139.26,122300000.0
2005-11-18 15:07:00,139.263,139.268,139.253,139.256,95500001.0
2005-11-18 15:08:00,139.257,139.257,139.255,139.255,72399999.0
2005-11-18 15:09:00,139.246,139.252,139.245,139.246,60000000.0
2005-11-18 15:10:00,139.248,139.272,139.248,139.271,70299999.0
2005-11-18 15:11:00,139.27,139.286,139.27,139.275,73100000.0
2005-11-18 15:12:00,139.278,139.293,139.27,139.273,147899997.0
2005-11-18 15:13:00,139.261,139.266,139.242,139.242,133499998.0
2005-11-18 15:14:00,139.239,139.257,139.239,139.241,106199999.0
2005-11-18 15:15:00,139.227,139.247,139.227,139.241,151000000.0
2005-11-18 15:16:00,139.24,139.244,139.219,139.219,51500000.0
2005-11-18 15:17:00,139.225,139.246,139.225,139.246,104800001.0
2005-11-18 15:18:00,139.235,139.235,139.23,139.23,13600000.0
2005-11-18 15:19:00,139.211,139.227,139.211,139.227,57900001.0
2005-11-18 15:20:00,139.219,139.232,139.212,139.232,96400003.0
2005-11-18 15:21:00,139.226,139.226,139.211,139.22,94400001.0
2005-11-18 15:22:00,139.218,139.234,139.218,139.234,20800000.0
2005-11-18 15:23:00,139.241,139.259,139.241,139.249,131399999.0
2005-11-18 15:24:00,139.253,139.253,139.244,139.248,47699999.0
2005-11-18 15:25:00,139.258,139.258,139.248,139.248,66499999.0
2005-11-18 15:26:00,139.251,139.251,139.227,139.234,72600000.0
2005-11-18 15:27:00,139.237,139.237,139.223,139.225,72899999.0
2005-11-18 15:28:00,139.235,139.235,139.225,139.235,101100001.0
2005-11-18 15:29:00,139.235,139.235,139.23,139.235,102400002.0
2005-11-18 15:30:00,139.23,139.232,139.225,139.232,75499998.0
2005-11-18 15:31:00,139.209,139.209,139.182,139.185,33100000.0
2005-11-18 15:32:00,139.186,139.193,139.18,139.181,109399998.0
2005-11-18 15:33:00,139.183,139.183,139.171,139.177,83000001.0
2005-11-18 15:34:00,139.18,139.187,139.171,139.187,143600001.0
2005-11-18 15:35:00,139.2,139.209,139.198,139.198,52400000.0
2005-11-18 15:36:00,139.204,139.209,139.194,139.194,130799998.0
2005-11-18 15:37:00,139.202,139.204,139.191,139.194,69100001.0
2005-11-18 15:38:00,139.185,139.196,139.185,139.193,33200000.0
2005-11-18 15:39:00,139.196,139.196,139.185,139.19,92600000.0
2005-11-18 15:40:00,139.19,139.198,139.183,139.183,51000001.0
2005-11-18 15:41:00,139.163,139.173,139.155,139.157,121600000.0
2005-11-18 15:42:00,139.157,139.173,139.157,139.173,98900004.0
2005-11-18 15:43:00,139.168,139.178,139.165,139.172,119600002.0
2005-11-18 15:44:00,139.163,139.163,139.153,139.155,106000000.0
2005-11-18 15:45:00,139.153,139.171,139.153,139.163,94300000.0
2005-11-18 15:46:00,139.15,139.169,139.15,139.167,41100001.0
2005-11-18 15:47:00,139.17,139.184,139.153,139.165,100800001.0
2005-11-18 15:48:00,139.192,139.259,139.192,139.259,32000001.0
2005-11-18 15:49:00,139.31,139.326,139.297,139.316,160500000.0
2005-11-18 15:50:00,139.329,139.463,139.329,139.463,84400000.0
2005-11-18 15:51:00,139.51,139.539,139.479,139.48,94200000.0
2005-11-18 15:52:00,139.468,139.502,139.452,139.501,58599999.0
2005-11-18 15:53:00,139.52,139.588,139.52,139.582,159299998.0
2005-11-18 15:54:00,139.567,139.587,139.559,139.587,93499999.0
2005-11-18 15:55:00,139.583,139.589,139.572,139.582,109999999.0
2005-11-18 15:56:00,139.586,139.589,139.569,139.585,39200000.0
2005-11-18 15:57:00,139.588,139.63,139.574,139.63,94900002.0
2005-11-18 15:58:00,139.638,139.664,139.638,139.651,107000001.0
2005-11-18 15:59:00,139.623,139.623,139.597,139.612,94200000.0
2005-11-18 16:00:00,139.608,139.63,139.588,139.629,55799999.0
2005-11-18 16:01:00,139.64,139.712,139.64,139.712,81999999.0
2005-11-18 16:02:00,139.737,139.763,139.721,139.735,59799999.0
2005-11-18 16:03:00,139.76,139.824,139.753,139.824,65999999.0
2005-11-18 16:04:00,139.845,139.957,139.845,139.957,224200001.0
2005-11-18 16:05:00,139.972,139.972,139.913,139.935,79500002.0
2005-11-18 16:06:00,139.942,139.943,139.904,139.914,86400000.0
2005-11-18 16:07:00,139.935,139.937,139.884,139.899,91400000.0
2005-11-18 16:08:00,139.89,139.9,139.872,139.88,142499999.0
2005-11-18 16:09:00,139.872,139.883,139.841,139.857,104800000.0
2005-11-18 16:10:00,139.86,139.86,139.834,139.854,69700000.0
2005-11-18 16:11:00,139.855,139.872,139.855,139.872,94399998.0
2005-11-18 16:12:00,139.875,139.878,139.84,139.86,151700002.0
2005-11-18 16:13:00,139.87,139.898,139.862,139.887,178899999.0
2005-11-18 16:14:00,139.883,139.896,139.867,139.89,94799997.0
2005-11-18 16:15:00,139.883,139.916,139.881,139.893,143500001.0
2005-11-18 16:16:00,139.888,139.918,139.882,139.918,72400000.0
2005-11-18 16:17:00,139.938,139.948,139.921,139.945,151000001.0
2005-11-18 16:18:00,139.945,139.945,139.919,139.941,75399999.0
2005-11-18 16:19:00,139.933,139.933,139.912,139.919,35400000.0
2005-11-18 16:20:00,139.927,139.943,139.909,139.909,80600000.0
2005-11-18 16:21:00,139.915,139.941,139.912,139.912,70800001.0
2005-11-18 16:22:00,139.903,139.922,139.899,139.917,102000000.0
2005-11-18 16:23:00,139.92,139.946,139.912,139.946,66400000.0
2005-11-18 16:24:00,139.934,139.937,139.914,139.914,67800000.0
2005-11-18 16:25:00,139.903,139.936,139.89,139.936,98400002.0
2005-11-18 16:26:00,139.941,139.963,139.935,139.945,134300000.0
2005-11-18 16:27:00,139.957,139.966,139.933,139.955,170300002.0
2005-11-18 16:28:00,139.952,139.952,139.939,139.941,158399997.0
2005-11-18 16:29:00,139.954,140.067,139.954,140.056,71900000.0
2005-11-18 16:30:00,140.082,140.11,140.068,140.086,67200000.0
2005-11-18 16:31:00,140.1,140.125,140.095,140.114,41200000.0
2005-11-18 16:32:00,140.125,140.155,140.105,140.155,137299998.0
2005-11-18 16:33:00,140.169,140.174,140.116,140.161,103099998.0
2005-11-18 16:34:00,140.18,140.184,140.131,140.168,109299999.0
2005-11-18 16:35:00,140.185,140.188,140.144,140.144,19900000.0
2005-11-18 16:36:00,140.125,140.134,140.099,140.099,174200000.0
2005-11-18 16:37:00,140.085,140.085,140.061,140.061,68799999.0
2005-11-18 16:38:00,140.058,140.096,140.058,140.096,54400000.0
2005-11-18 16:39:00,140.104,140.109,140.085,140.1,68000000.0
2005-11-18 16:40:00,140.105,140.113,140.066,140.066,24000000.0
2005-11-18 16:41:00,140.055,140.058,140.016,140.025,71900001.0
2005-11-18 16:42:00,140.038,140.038,140.004,140.004,109100000.0
2005-11-18 16:43:00,140.018,140.019,139.984,139.989,61200000.0
2005-11-18 16:44:00,139.985,140.004,139.98,139.983,93499997.0
2005-11-18 16:45:00,139.989,139.989,139.958,139.958,67199999.0
2005-11-18 16:46:00,139.94,139.953,139.932,139.932,104000000.0
2005-11-18 16:47:00,139.92,139.957,139.92,139.957,113200002.0
2005-11-18 16:48:00,139.952,139.959,139.938,139.954,54000000.0
2005-11-18 16:49:00,139.954,139.954,139.936,139.947,70399999.0
2005-11-18 16:50:00,139.948,139.962,139.934,139.961,136199999.0
2005-11-18 16:51:00,139.959,139.974,139.95,139.963,56400000.0
2005-11-18 16:52:00,139.969,139.982,139.962,139.977,87799999.0
2005-11-18 16:53:00,139.98,139.98,139.961,139.965,74400000.0
2005-11-18 16:54:00,139.975,139.982,139.961,139.978,182799997.0
2005-11-18 16:55:00,139.99,140.033,139.99,140.033,66099999.0
2005-11-18 16:56:00,140.023,140.041,140.017,140.037,98599999.0
2005-11-18 16:57:00,140.047,140.062,140.029,140.029,56699999.0
2005-11-18 16:58:00,140.005,140.018,139.994,140.005,100100000.0
2005-11-18 16:59:00,140.007,140.007,139.942,139.949,91200000.0
2005-11-18 17:00:00,139.964,139.971,139.947,139.966,111700000.0
2005-11-18 17:01:00,139.958,139.971,139.956,139.966,54300000.0
2005-11-18 17:02:00,139.954,139.954,139.942,139.954,59699999.0
2005-11-18 17:03:00,139.918,139.925,139.865,139.865,81100000.0
2005-11-18 17:04:00,139.831,139.866,139.814,139.846,163399999.0
2005-11-18 17:05:00,139.822,139.822,139.776,139.776,87799999.0
2005-11-18 17:06:00,139.79,139.822,139.784,139.822,101699999.0
2005-11-18 17:07:00,139.824,139.843,139.82,139.832,119300000.0
2005-11-18 17:08:00,139.819,139.819,139.801,139.809,53300000.0
2005-11-18 17:09:00,139.818,139.83,139.804,139.804,74699999.0
2005-11-18 17:10:00,139.803,139.803,139.738,139.738,185999999.0
2005-11-18 17:11:00,139.711,139.711,139.663,139.682,93600003.0
2005-11-18 17:12:00,139.687,139.687,139.661,139.685,112100000.0
2005-11-18 17:13:00,139.692,139.706,139.684,139.694,103099999.0
2005-11-18 17:14:00,139.71,139.71,139.683,139.692,143400003.0
2005-11-18 17:15:00,139.683,139.723,139.683,139.723,59800001.0
2005-11-18 17:16:00,139.739,139.755,139.704,139.718,126000002.0
2005-11-18 17:17:00,139.708,139.708,139.663,139.691,110100000.0
2005-11-18 17:18:00,139.677,139.687,139.658,139.659,78799999.0
2005-11-18 17:19:00,139.644,139.644,139.575,139.583,164799997.0
2005-11-18 17:20:00,139.585,139.588,139.543,139.564,51600000.0
2005-11-18 17:21:00,139.6,139.61,139.579,139.579,46400000.0
2005-11-18 17:22:00,139.582,139.601,139.578,139.601,123300001.0
2005-11-18 17:23:00,139.595,139.626,139.595,139.613,81599999.0
2005-11-18 17:24:00,139.613,139.635,139.611,139.626,120099999.0
2005-11-18 17:25:00,139.63,139.645,139.612,139.643,102899999.0
2005-11-18 17:26:00,139.64,139.653,139.635,139.641,79199999.0
2005-11-18 17:27:00,139.645,139.676,139.645,139.667,122399998.0
2005-11-18 17:28:00,139.661,139.661,139.63,139.63,116400000.0
2005-11-18 17:29:00,139.623,139.631,139.615,139.621,98299999.0
2005-11-18 17:30:00,139.624,139.635,139.615,139.624,139199999.0
2005-11-18 17:31:00,139.621,139.635,139.61,139.635,47500000.0
2005-11-18 17:32:00,139.607,139.607,139.581,139.589,88199999.0
2005-11-18 17:33:00,139.589,139.606,139.587,139.596,61600000.0
2005-11-18 17:34:00,139.596,139.596,139.571,139.573,60500000.0
2005-11-18 17:35:00,139.579,139.587,139.562,139.562,88300000.0
2005-11-18 17:36:00,139.55,139.55,139.525,139.525,45900000.0
2005-11-18 17:37:00,139.533,139.567,139.526,139.553,103400001.0
2005-11-18 17:38:00,139.567,139.584,139.567,139.582,103300000.0
2005-11-18 17:39:00,139.574,139.591,139.574,139.582,44800000.0
2005-11-18 17:40:00,139.571,139.596,139.57,139.585,151900003.0
2005-11-18 17:41:00,139.595,139.621,139.595,139.621,144000001.0
2005-11-18 17:42:00,139.637,139.637,139.591,139.591,66400000.0
2005-11-18 17:43:00,139.595,139.595,139.575,139.575,85200000.0
2005-11-18 17:44:00,139.582,139.593,139.582,139.593,51100000.0
2005-11-18 17:45:00,139.597,139.597,139.568,139.568,84599999.0
2005-11-18 17:46:00,139.55,139.578,139.55,139.578,44000000.0
2005-11-18 17:47:00,139.6,139.6,139.597,139.597,6500000.0
2005-11-18 17:48:00,139.627,139.634,139.616,139.618,150700004.0
2005-11-18 17:49:00,139.599,139.616,139.596,139.61,97600000.0
2005-11-18 17:50:00,139.62,139.632,139.604,139.608,76999999.0
2005-11-18 17:51:00,139.604,139.604,139.585,139.602,94499997.0
2005-11-18 17:52:00,139.609,139.643,139.609,139.64,90699998.0
2005-11-18 17:53:00,139.637,139.646,139.635,139.64,105500001.0
2005-11-18 17:54:00,139.641,139.657,139.639,139.641,105300000.0
2005-11-18 17:55:00,139.633,139.638,139.622,139.629,69500000.0
2005-11-18 17:56:00,139.621,139.627,139.618,139.62,260999999.0
2005-11-18 17:57:00,139.613,139.628,139.597,139.628,47899999.0
2005-11-18 17:58:00,139.642,139.645,139.632,139.644,95699999.0
2005-11-18 17:59:00,139.65,139.667,139.65,139.665,92700000.0
2005-11-18 18:00:00,139.666,139.681,139.658,139.681,93300001.0
2005-11-18 18:01:00,139.677,139.699,139.677,139.689,1324899995.0
2005-11-18 18:02:00,140.03,140.04,140.01,140.03,1423400005.0
2005-11-18 18:03:00,140.01,140.04,140.0,140.03,1423400005.0
2005-11-18 18:04:00,139.689,139.694,139.679,139.681,1423400005.0
2005-11-18 18:05:00,139.679,139.691,139.671,139.683,1542700002.0
2005-11-18 18:06:00,139.682,139.682,139.663,139.682,1041000004.0
2005-11-18 18:07:00,140.06,140.06,140.04,140.06,1584000008.0
2005-11-18 18:08:00,139.704,139.709,139.687,139.687,1584000008.0
2005-11-18 18:09:00,139.69,139.737,139.69,139.717,1351499992.0
2005-11-18 18:10:00,139.729,139.79,139.729,139.79,1103599994.0
2005-11-18 18:11:00,139.8,139.833,139.786,139.833,721299993.0
2005-11-18 18:12:00,139.834,139.834,139.755,139.755,783999998.0
2005-11-18 18:13:00,139.757,139.775,139.751,139.765,1219299998.0
2005-11-18 18:14:00,139.753,139.762,139.744,139.756,1491099994.0
2005-11-18 18:15:00,139.757,139.78,139.757,139.769,1656199990.0
2005-11-18 18:16:00,139.766,139.769,139.749,139.749,1538099993.0
2005-11-18 18:17:00,139.757,139.789,139.757,139.776,781499997.0
2005-11-18 18:18:00,139.8,139.823,139.791,139.823,562200005.0
2005-11-18 18:19:00,139.823,139.843,139.815,139.816,583899991.0
2005-11-18 18:20:00,139.819,139.847,139.819,139.826,1602900000.0
2005-11-18 18:21:00,139.833,139.878,139.833,139.853,1077299993.0
2005-11-18 18:22:00,139.854,139.898,139.854,139.898,881599996.0
2005-11-18 18:23:00,139.894,139.894,139.85,139.85,1253199996.0
2005-11-18 18:24:00,139.84,139.866,139.837,139.857,1026399999.0
2005-11-18 18:25:00,139.867,139.911,139.862,139.911,1243499999.0
2005-11-18 18:26:00,139.918,139.918,139.898,139.901,1117299994.0
2005-11-18 18:27:00,139.896,139.897,139.87,139.87,561299997.0
2005-11-18 18:28:00,139.878,139.894,139.874,139.887,895300004.0
2005-11-18 18:29:00,139.884,139.884,139.851,139.851,716800004.0
2005-11-18 18:30:00,139.85,139.883,139.85,139.878,475800001.0
2005-11-18 18:31:00,139.883,139.909,139.883,139.909,910900008.0
2005-11-18 18:32:00,139.905,139.906,139.869,139.89,1486499999.0
2005-11-18 18:33:00,139.895,139.952,139.895,139.923,1406200001.0
2005-11-18 18:34:00,139.923,139.93,139.903,139.911,1397899992.0
2005-11-18 18:35:00,139.912,139.936,139.887,139.909,1145899998.0
2005-11-18 18:36:00,139.911,139.927,139.91,139.918,662599997.0
2005-11-18 18:37:00,139.91,139.91,139.892,139.892,667200003.0
2005-11-18 18:38:00,139.885,139.892,139.878,139.892,406600000.0
2005-11-18 18:39:00,139.901,139.935,139.895,139.92,332199999.0
2005-11-18 18:40:00,139.937,139.954,139.928,139.938,1057099999.0
2005-11-18 18:41:00,139.941,139.949,139.931,139.935,330999998.0
2005-11-18 18:42:00,139.938,139.958,139.933,139.947,594299996.0
2005-11-18 18:43:00,139.949,139.954,139.939,139.941,235400001.0
2005-11-18 18:44:00,139.936,139.952,139.924,139.952,426599996.0
2005-11-18 18:45:00,139.951,139.985,139.95,139.975,283699997.0
2005-11-18 18:46:00,139.977,139.991,139.961,139.961,673600003.0
2005-11-18 18:47:00,139.951,139.962,139.945,139.962,196800002.0
2005-11-18 18:48:00,139.97,139.977,139.938,139.973,520200000.0
2005-11-18 18:49:00,139.978,140.004,139.977,139.99,492600001.0
2005-11-18 18:50:00,139.99,140.004,139.979,139.999,653400004.0
2005-11-18 18:51:00,140.002,140.024,140.002,140.023,634600000.0
2005-11-18 18:52:00,140.03,140.03,140.005,140.006,719299999.0
2005-11-18 18:53:00,140.006,140.023,140.0,140.011,930400001.0
2005-11-18 18:54:00,139.998,140.001,139.979,140.001,915699993.0
2005-11-18 18:55:00,140.002,140.009,139.986,139.987,912799997.0
2005-11-18 18:56:00,139.983,139.983,139.96,139.965,419199998.0
2005-11-18 18:57:00,139.977,140.001,139.968,140.001,450299999.0
2005-11-18 18:58:00,140.006,140.015,139.989,140.005,460899994.0
2005-11-18 18:59:00,139.996,140.001,139.95,139.95,773000002.0
2005-11-18 19:00:00,139.935,140.011,139.929,140.0,301600001.0
2005-11-18 19:01:00,140.013,140.041,140.013,140.038,245399998.0
2005-11-18 19:02:00,140.032,140.032,140.01,140.018,272400005.0
2005-11-18 19:03:00,140.011,140.027,140.007,140.016,627100002.0
2005-11-18 19:04:00,140.024,140.059,140.018,140.056,395999999.0
2005-11-18 19:05:00,140.067,140.074,140.05,140.058,477899998.0
2005-11-18 19:06:00,140.062,140.069,140.053,140.053,1039100008.0
2005-11-18 19:07:00,140.05,140.055,140.043,140.045,943200005.0
2005-11-18 19:08:00,140.042,140.042,140.009,140.017,709899998.0
2005-11-18 19:09:00,140.012,140.019,139.993,140.008,696800000.0
2005-11-18 19:10:00,140.003,140.006,139.979,139.997,220699997.0
2005-11-18 19:11:00,139.998,140.01,139.983,139.993,335000001.0
2005-11-18 19:12:00,140.0,140.013,139.998,140.013,349699995.0
2005-11-18 19:13:00,140.013,140.02,140.006,140.016,76000000.0
2005-11-18 19:14:00,140.006,140.014,139.986,139.998,439800004.0
2005-11-18 19:15:00,139.994,140.005,139.989,140.003,896800004.0
2005-11-18 19:16:00,140.004,140.006,139.994,140.006,627800000.0
2005-11-18 19:17:00,139.996,139.996,139.969,139.97,419600003.0
2005-11-18 19:18:00,139.97,139.978,139.956,139.956,357100006.0
2005-11-18 19:19:00,139.953,139.968,139.952,139.968,608399997.0
2005-11-18 19:20:00,139.97,139.975,139.963,139.963,251799997.0
2005-11-18 19:21:00,139.969,139.975,139.962,139.975,479900002.0
2005-11-18 19:22:00,139.975,139.991,139.975,139.984,105800001.0
2005-11-18 19:23:00,140.0,140.016,139.994,139.994,1399500000.0
2005-11-18 19:24:00,139.99,139.995,139.981,139.983,495599999.0
2005-11-18 19:25:00,139.976,139.993,139.967,139.972,472500004.0
2005-11-18 19:26:00,139.967,139.974,139.955,139.955,1144999999.0
2005-11-18 19:27:00,139.955,139.973,139.955,139.967,714500001.0
2005-11-18 19:28:00,139.97,139.973,139.948,139.949,453799998.0
2005-11-18 19:29:00,139.95,139.963,139.95,139.962,275499998.0
2005-11-18 19:30:00,139.97,139.99,139.97,139.986,644799995.0
2005-11-18 19:31:00,139.979,139.99,139.963,139.975,705800002.0
2005-11-18 19:32:00,139.967,139.97,139.947,139.95,701500000.0
2005-11-18 19:33:00,139.967,140.02,139.967,140.0,580799998.0
2005-11-18 19:34:00,140.002,140.002,139.987,139.997,969599999.0
2005-11-18 19:35:00,139.992,139.995,139.974,139.974,616799994.0
2005-11-18 19:36:00,139.971,139.971,139.952,139.952,510499995.0
2005-11-18 19:37:00,139.949,139.981,139.949,139.981,52700000.0
2005-11-18 19:38:00,139.992,140.005,139.989,139.998,611400000.0
2005-11-18 19:39:00,139.999,140.007,139.976,140.001,653699997.0
2005-11-18 19:40:00,140.005,140.005,139.954,139.972,712900003.0
2005-11-18 19:41:00,139.963,139.967,139.938,139.963,932300002.0
2005-11-18 19:42:00,139.977,139.984,139.967,139.98,429800003.0
2005-11-18 19:43:00,139.981,139.988,139.96,139.961,89900000.0
2005-11-18 19:44:00,139.965,139.98,139.962,139.962,579399997.0
2005-11-18 19:45:00,139.964,139.974,139.964,139.97,108599998.0
2005-11-18 19:46:00,139.966,139.966,139.95,139.95,359299999.0
2005-11-18 19:47:00,139.954,139.967,139.922,139.96,248600002.0
2005-11-18 19:48:00,139.975,139.987,139.945,139.987,713299997.0
2005-11-18 19:49:00,139.986,139.986,139.961,139.964,322400000.0
2005-11-18 19:50:00,139.964,139.992,139.964,139.99,352400001.0
2005-11-18 19:51:00,139.987,139.987,139.973,139.982,378100002.0
2005-11-18 19:52:00,139.997,140.04,139.989,140.04,496099999.0
2005-11-18 19:53:00,140.054,140.099,140.046,140.067,416700003.0
2005-11-18 19:54:00,140.072,140.107,140.064,140.077,303900001.0
2005-11-18 19:55:00,140.077,140.085,140.077,140.08,276599999.0
2005-11-18 19:56:00,140.079,140.079,140.067,140.071,358600001.0
2005-11-18 19:57:00,140.065,140.078,140.056,140.056,543099999.0
2005-11-18 19:58:00,140.055,140.067,140.048,140.048,699799997.0
2005-11-18 19:59:00,140.055,140.093,140.054,140.093,485800000.0
2005-11-18 20:00:00,140.1,140.109,140.064,140.076,166100000.0
2005-11-18 20:01:00,140.07,140.08,140.066,140.07,392600001.0
2005-11-18 20:02:00,140.069,140.074,140.035,140.035,306700002.0
2005-11-18 20:03:00,140.03,140.03,140.002,140.01,258699999.0
2005-11-18 20:04:00,140.002,140.019,140.002,140.011,476999997.0
2005-11-18 20:05:00,140.008,140.01,139.992,140.008,483400001.0
2005-11-18 20:06:00,140.01,140.01,139.985,140.0,632000004.0
2005-11-18 20:07:00,139.993,139.999,139.983,139.983,250100002.0
2005-11-18 20:08:00,139.974,139.997,139.974,139.997,599100004.0
2005-11-18 20:09:00,140.0,140.007,139.99,139.998,588899998.0
2005-11-18 20:10:00,139.988,139.99,139.978,139.981,396799999.0
2005-11-18 20:11:00,139.987,139.997,139.982,139.988,682600001.0
2005-11-18 20:12:00,139.98,139.989,139.972,139.972,743299992.0
2005-11-18 20:13:00,139.969,139.974,139.966,139.974,312599993.0
2005-11-18 20:14:00,139.97,139.988,139.97,139.974,451199999.0
2005-11-18 20:15:00,139.979,139.993,139.974,139.983,649000001.0
2005-11-18 20:16:00,139.983,139.994,139.976,139.977,423299997.0
2005-11-18 20:17:00,139.98,140.002,139.98,140.002,268299999.0
2005-11-18 20:18:00,140.014,140.037,140.014,140.037,79900000.0
2005-11-18 20:19:00,140.041,140.051,140.035,140.035,549399999.0
2005-11-18 20:20:00,140.032,140.034,140.0,140.005,220800000.0
2005-11-18 20:21:00,140.003,140.032,140.003,140.026,516500003.0
2005-11-18 20:22:00,140.028,140.039,140.012,140.012,453199997.0
2005-11-18 20:23:00,140.007,140.012,139.993,139.997,370300001.0
2005-11-18 20:24:00,139.999,140.031,139.987,139.987,170300001.0
2005-11-18 20:25:00,139.985,140.011,139.985,140.007,419000003.0
2005-11-18 20:26:00,140.01,140.016,140.002,140.016,380299997.0
2005-11-18 20:27:00,140.022,140.044,140.01,140.03,950599998.0
2005-11-18 20:28:00,140.023,140.049,140.023,140.045,1067399995.0
2005-11-18 20:29:00,140.045,140.062,140.033,140.062,1199799997.0
2005-11-18 20:30:00,140.064,140.105,140.052,140.075,1566899999.0
2005-11-18 20:31:00,140.08,140.095,140.074,140.075,1301000003.0
2005-11-18 20:32:00,140.069,140.079,140.056,140.069,1022499997.0
2005-11-18 20:33:00,140.067,140.076,140.058,140.073,475200005.0
2005-11-18 20:34:00,140.066,140.066,140.052,140.06,470400003.0
2005-11-18 20:35:00,140.052,140.052,140.024,140.052,335300003.0
2005-11-18 20:36:00,140.068,140.084,140.063,140.071,540300002.0
2005-11-18 20:37:00,140.076,140.092,140.072,140.072,633499999.0
2005-11-18 20:38:00,140.071,140.071,140.037,140.064,696299999.0
2005-11-18 20:39:00,140.07,140.075,140.061,140.07,842399994.0
2005-11-18 20:40:00,140.067,140.085,140.067,140.072,1166799996.0
2005-11-18 20:41:00,140.067,140.1,140.067,140.087,339899997.0
2005-11-18 20:42:00,140.086,140.086,140.067,140.072,331000003.0
2005-11-18 20:43:00,140.066,140.071,140.053,140.059,502500001.0
2005-11-18 20:44:00,140.059,140.072,140.052,140.068,860600001.0
2005-11-18 20:45:00,140.075,140.075,140.062,140.063,761500003.0
2005-11-18 20:46:00,140.074,140.096,140.072,140.096,692700002.0
2005-11-18 20:47:00,140.096,140.107,140.086,140.088,907200005.0
2005-11-18 20:48:00,140.094,140.119,140.094,140.101,465099998.0
2005-11-18 20:49:00,140.105,140.11,140.084,140.098,397899999.0
2005-11-18 20:50:00,140.09,140.108,140.076,140.1,1112699997.0
2005-11-18 20:51:00,140.105,140.115,140.093,140.108,612000006.0
2005-11-18 20:52:00,140.11,140.115,140.102,140.102,254499995.0
2005-11-18 20:53:00,140.095,140.097,140.074,140.088,833799999.0
2005-11-18 20:54:00,140.077,140.078,140.062,140.075,288199997.0
2005-11-18 20:55:00,140.071,140.088,140.071,140.075,812799996.0
2005-11-18 20:56:00,140.078,140.104,140.078,140.079,817199997.0
2005-11-18 20:57:00,140.077,140.09,140.077,140.083,724999996.0
2005-11-18 20:58:00,140.091,140.101,140.064,140.064,1151399996.0
2005-11-18 20:59:00,140.059,140.073,140.041,140.052,1370299995.0
2005-11-18 21:00:00,140.051,140.058,140.041,140.057,1027199995.0
2005-11-18 21:01:00,140.071,140.08,140.059,140.061,889500001.0
2005-11-18 21:02:00,140.054,140.076,140.054,140.063,570099996.0
2005-11-18 21:03:00,140.068,140.087,140.065,140.067,869200010.0
2005-11-18 21:04:00,140.065,140.075,140.058,140.075,557599997.0
2005-11-18 21:05:00,140.08,140.091,140.07,140.086,446000003.0
2005-11-18 21:06:00,140.075,140.075,140.052,140.058,699399995.0
2005-11-18 21:07:00,140.062,140.073,140.057,140.069,619800000.0
2005-11-18 21:08:00,140.066,140.077,140.049,140.065,279299998.0
2005-11-18 21:09:00,140.073,140.073,140.06,140.06,164600000.0
2005-11-18 21:10:00,140.062,140.073,140.06,140.062,373400000.0
2005-11-18 21:11:00,140.054,140.077,140.044,140.077,174600001.0
2005-11-18 21:12:00,140.079,140.079,140.069,140.071,380399998.0
2005-11-18 21:13:00,140.082,140.082,140.064,140.077,607700003.0
2005-11-18 21:14:00,140.072,140.083,140.064,140.077,716699998.0
2005-11-18 21:15:00,140.08,140.087,140.074,140.075,900299993.0
2005-11-18 21:16:00,140.077,140.089,140.07,140.073,652600001.0
2005-11-18 21:17:00,140.068,140.068,140.054,140.065,775800003.0
2005-11-18 21:18:00,140.07,140.077,140.063,140.068,325900002.0
2005-11-18 21:19:00,140.069,140.073,140.056,140.068,457500000.0
2005-11-18 21:20:00,140.068,140.068,140.049,140.05,1146599995.0
2005-11-18 21:21:00,140.052,140.075,140.052,140.058,705800003.0
2005-11-18 21:22:00,140.059,140.078,140.055,140.061,865199997.0
2005-11-18 21:23:00,140.069,140.073,140.062,140.062,486400001.0
2005-11-18 21:24:00,140.056,140.069,140.053,140.058,500899996.0
2005-11-18 21:25:00,140.059,140.071,140.054,140.067,646799996.0
2005-11-18 21:26:00,140.072,140.072,140.05,140.062,348300000.0
2005-11-18 21:27:00,140.074,140.096,140.074,140.096,209599999.0
2005-11-18 21:28:00,140.095,140.105,140.094,140.094,99899999.0
2005-11-18 21:29:00,140.084,140.085,140.072,140.082,163100001.0
2005-11-18 21:30:00,140.082,140.095,140.082,140.087,262099997.0
2005-11-18 21:31:00,140.085,140.09,140.085,140.09,56400000.0
2005-11-18 21:32:00,140.089,140.101,140.078,140.09,507000001.0
2005-11-18 21:33:00,140.092,140.105,140.092,140.1,242000002.0
2005-11-18 21:34:00,140.102,140.114,140.095,140.109,295700004.0
2005-11-18 21:35:00,140.109,140.109,140.099,140.099,172999998.0
2005-11-18 21:36:00,140.1,140.103,140.095,140.095,202500003.0
2005-11-18 21:37:00,140.102,140.123,140.102,140.11,129600001.0
2005-11-18 21:38:00,140.113,140.125,140.112,140.115,111500001.0
2005-11-18 21:39:00,140.112,140.117,140.108,140.112,196300001.0
2005-11-18 21:40:00,140.112,140.142,140.108,140.142,246000001.0
2005-11-18 21:41:00,140.143,140.143,140.13,140.143,84900000.0
2005-11-18 21:42:00,140.148,140.156,140.147,140.147,340200003.0
2005-11-18 21:43:00,140.139,140.149,140.132,140.14,325000004.0
2005-11-18 21:44:00,140.142,140.167,140.142,140.156,666699997.0
2005-11-18 21:45:00,140.159,140.159,140.147,140.159,318499998.0
2005-11-18 21:46:00,140.161,140.186,140.142,140.142,604899997.0
2005-11-18 21:47:00,140.141,140.148,140.136,140.146,483899996.0
2005-11-18 21:48:00,140.141,140.158,140.141,140.149,57400000.0
2005-11-18 21:49:00,140.132,140.157,140.132,140.141,135799999.0
2005-11-18 21:50:00,140.143,140.16,140.14,140.157,107899998.0
2005-11-18 21:51:00,140.152,140.161,140.147,140.155,191200001.0
2005-11-18 21:52:00,140.145,140.162,140.142,140.162,75399999.0
2005-11-18 21:53:00,140.163,140.163,140.14,140.14,96500001.0
2005-11-18 21:54:00,140.134,140.134,140.122,140.122,97699999.0
2005-11-18 21:55:00,140.122,140.123,140.11,140.123,43400000.0
2005-11-18 21:56:00,140.125,140.137,140.124,140.134,111499999.0
2005-11-18 21:57:00,140.143,140.152,140.125,140.137,94300000.0
2005-11-18 21:58:00,140.142,140.144,140.11,140.137,89499999.0
2005-11-18 21:59:00,140.147,140.161,140.146,140.158,176400002.0
2005-11-18 22:00:00,140.17,140.176,140.156,140.157,172800002.0
2005-11-18 22:01:00,140.164,140.188,140.16,140.16,537000009.0
2005-11-18 22:02:00,140.157,140.165,140.152,140.158,437899997.0
2005-11-18 22:03:00,140.165,140.196,140.165,140.196,92999998.0
2005-11-18 22:04:00,140.202,140.202,140.184,140.186,320100001.0
2005-11-18 22:05:00,140.173,140.173,140.15,140.16,109399999.0
2005-11-18 22:06:00,140.161,140.169,140.158,140.169,134100001.0
2005-11-18 22:07:00,140.175,140.182,140.175,140.18,128300000.0
2005-11-18 22:08:00,140.18,140.18,140.163,140.168,154900000.0
2005-11-18 22:09:00,140.162,140.168,140.162,140.168,92499997.0
2005-11-18 22:10:00,140.172,140.177,140.172,140.172,129799999.0
2005-11-18 22:11:00,140.165,140.18,140.164,140.164,136599999.0
2005-11-18 22:12:00,140.16,140.172,140.145,140.159,199000000.0
2005-11-18 22:13:00,140.165,140.175,140.164,140.166,106499999.0
2005-11-18 22:14:00,140.17,140.183,140.162,140.162,164999999.0
2005-11-18 22:15:00,140.158,140.17,140.148,140.148,273199998.0
2005-11-18 22:16:00,140.15,140.162,140.144,140.162,166199999.0
2005-11-18 22:17:00,140.16,140.16,140.145,140.145,68399999.0
2005-11-18 22:18:00,140.143,140.158,140.143,140.158,163099999.0
2005-11-18 22:19:00,140.16,140.165,140.16,140.16,108800000.0
2005-11-18 22:20:00,140.159,140.159,140.15,140.156,128299998.0
2005-11-18 22:21:00,140.163,140.169,140.161,140.169,66199999.0
2005-11-18 22:22:00,140.173,140.174,140.14,140.159,143599998.0
2005-11-18 22:23:00,140.165,140.202,140.165,140.175,179099999.0
2005-11-18 22:24:00,140.173,140.175,140.163,140.167,116099998.0
2005-11-18 22:25:00,140.167,140.179,140.157,140.157,235999999.0
2005-11-18 22:26:00,140.156,140.172,140.156,140.165,160900002.0
2005-11-18 22:27:00,140.165,140.177,140.162,140.173,584299996.0
2005-11-18 22:28:00,140.17,140.17,140.156,140.164,168300001.0
2005-11-18 22:29:00,140.178,140.185,140.175,140.185,23200000.0
2005-11-18 22:30:00,140.187,140.194,140.185,140.191,88700000.0
2005-11-18 22:31:00,140.181,140.181,140.158,140.175,103700000.0
2005-11-18 22:32:00,140.181,140.192,140.173,140.185,233600001.0
2005-11-18 22:33:00,140.189,140.2,140.173,140.197,268500002.0
2005-11-18 22:34:00,140.201,140.205,140.191,140.193,104100000.0
2005-11-18 22:35:00,140.183,140.188,140.179,140.188,160700000.0
2005-11-18 22:36:00,140.196,140.211,140.189,140.189,442299999.0
2005-11-18 22:37:00,140.185,140.2,140.185,140.187,221600002.0
2005-11-18 22:38:00,140.179,140.195,140.179,140.185,134600002.0
2005-11-18 22:39:00,140.183,140.184,140.168,140.175,274799998.0
2005-11-18 22:40:00,140.183,140.206,140.176,140.185,285500000.0
2005-11-18 22:41:00,140.192,140.198,140.184,140.184,105600000.0
2005-11-18 22:42:00,140.186,140.186,140.165,140.173,270399996.0
2005-11-18 22:43:00,140.178,140.178,140.167,140.177,82599998.0
2005-11-18 22:44:00,140.182,140.188,140.172,140.172,234199997.0
2005-11-18 22:45:00,140.172,140.18,140.166,140.179,368200001.0
2005-11-18 22:46:00,140.186,140.198,140.185,140.198,84799999.0
2005-11-18 22:47:00,140.195,140.195,140.17,140.177,87499999.0
2005-11-18 22:48:00,140.173,140.183,140.165,140.183,338200000.0
2005-11-18 22:49:00,140.184,140.19,140.173,140.19,285400003.0
2005-11-18 22:50:00,140.187,140.187,140.175,140.175,151300000.0
2005-11-18 22:51:00,140.172,140.173,140.154,140.166,164900001.0
2005-11-18 22:52:00,140.158,140.158,140.139,140.153,134199999.0
2005-11-18 22:53:00,140.143,140.159,140.137,140.143,256800000.0
2005-11-18 22:54:00,140.15,140.159,140.143,140.145,94800001.0
2005-11-18 22:55:00,140.137,140.158,140.137,140.145,121299998.0
2005-11-18 22:56:00,140.156,140.175,140.156,140.175,140499997.0
2005-11-18 22:57:00,140.164,140.174,140.16,140.16,213399996.0
2005-11-18 22:58:00,140.163,140.169,140.162,140.165,142399997.0
2005-11-18 22:59:00,140.17,140.17,140.145,140.155,173499997.0
2005-11-18 23:00:00,140.177,140.182,140.17,140.17,93500001.0
2005-11-18 23:01:00,140.168,140.171,140.153,140.171,53600000.0
2005-11-18 23:02:00,140.16,140.164,140.149,140.16,74500001.0
2005-11-18 23:03:00,140.154,140.163,140.154,140.159,41000000.0
2005-11-18 23:04:00,140.178,140.196,140.176,140.176,69999999.0
2005-11-18 23:05:00,140.183,140.202,140.183,140.19,77100000.0
2005-11-18 23:06:00,140.186,140.206,140.186,140.201,139200004.0
2005-11-18 23:07:00,140.202,140.202,140.178,140.188,124500001.0
2005-11-18 23:08:00,140.175,140.187,140.175,140.184,76599997.0
2005-11-18 23:09:00,140.192,140.203,140.185,140.185,123100001.0
2005-11-18 23:10:00,140.177,140.186,140.177,140.179,102100001.0
2005-11-18 23:11:00,140.165,140.165,140.144,140.144,111899997.0
2005-11-18 23:12:00,140.162,140.173,140.162,140.173,24700000.0
2005-11-18 23:13:00,140.172,140.172,140.171,140.171,10200000.0
2005-11-18 23:14:00,140.183,140.183,140.172,140.172,35699999.0
2005-11-18 23:15:00,140.169,140.173,140.162,140.162,42400000.0
2005-11-18 23:16:00,140.162,140.165,140.138,140.145,171800000.0
2005-11-18 23:17:00,140.14,140.145,140.14,140.145,32700001.0
2005-11-18 23:18:00,140.144,140.151,140.144,140.151,25600000.0
2005-11-18 23:19:00,140.154,140.163,140.154,140.16,51799999.0
2005-11-18 23:20:00,140.163,140.172,140.152,140.156,76700000.0
2005-11-18 23:21:00,140.162,140.169,140.148,140.165,131600002.0
2005-11-18 23:22:00,140.161,140.172,140.156,140.168,148900000.0
2005-11-18 23:23:00,140.16,140.16,140.14,140.155,101500000.0
2005-11-18 23:24:00,140.167,140.167,140.133,140.145,77399998.0
2005-11-18 23:25:00,140.137,140.154,140.133,140.154,17400000.0
2005-11-18 23:26:00,140.157,140.157,140.143,140.152,90400000.0
2005-11-18 23:27:00,140.167,140.168,140.167,140.168,62899998.0
2005-11-18 23:28:00,140.178,140.178,140.156,140.156,61299999.0
2005-11-18 23:29:00,140.156,140.156,140.143,140.155,144299998.0
2005-11-18 23:30:00,140.148,140.148,140.128,140.142,74100000.0
2005-11-18 23:31:00,140.145,140.158,140.137,140.15,96400002.0
2005-11-18 23:32:00,140.145,140.145,140.122,140.13,170400001.0
2005-11-18 23:33:00,140.12,140.12,140.11,140.117,91099999.0
2005-11-18 23:34:00,140.125,140.141,140.125,140.133,49899999.0
2005-11-18 23:35:00,140.145,140.164,140.145,140.164,149899997.0
2005-11-18 23:36:00,140.153,140.17,140.149,140.158,109999998.0
2005-11-18 23:37:00,140.164,140.171,140.161,140.161,58200000.0
2005-11-18 23:38:00,140.151,140.16,140.145,140.145,141599998.0
2005-11-18 23:39:00,140.15,140.152,140.139,140.152,82600000.0
2005-11-18 23:40:00,140.148,140.148,140.14,140.148,90400001.0
2005-11-18 23:41:00,140.146,140.165,140.141,140.159,69099999.0
2005-11-18 23:42:00,140.173,140.183,140.172,140.172,79499999.0
2005-11-18 23:43:00,140.175,140.176,140.153,140.156,53200000.0
2005-11-18 23:44:00,140.154,140.167,140.147,140.147,166800001.0
2005-11-18 23:45:00,140.142,140.145,140.127,140.127,57700001.0
2005-11-18 23:46:00,140.117,140.129,140.11,140.128,94399998.0
2005-11-18 23:47:00,140.132,140.15,140.132,140.142,62700001.0
2005-11-18 23:48:00,140.133,140.146,140.131,140.146,93099998.0
2005-11-18 23:49:00,140.149,140.149,140.142,140.148,92100001.0
2005-11-18 23:50:00,140.16,140.165,140.16,140.16,29000000.0
2005-11-18 23:51:00,140.151,140.156,140.135,140.135,94200000.0
2005-11-18 23:52:00,140.143,140.177,140.143,140.17,92099999.0
2005-11-18 23:53:00,140.178,140.192,140.178,140.18,95200000.0
2005-11-18 23:54:00,140.191,140.191,140.178,140.183,63100000.0
2005-11-18 23:55:00,140.19,140.214,140.19,140.195,40400000.0
2005-11-18 23:56:00,140.197,140.203,140.184,140.203,145899999.0
2005-11-18 23:57:00,140.207,140.207,140.195,140.205,132399999.0
2005-11-18 23:58:00,140.19,140.19,140.175,140.186,110800001.0
2005-11-18 23:59:00,140.19,140.19,140.184,140.188,59400000.0
2005-11-21 00:00:00,140.172,140.185,140.172,140.18,61799999.0
2005-11-21 00:01:00,140.193,140.258,140.193,140.258,66299998.0
2005-11-21 00:02:00,140.278,140.28,140.272,140.28,112200001.0
2005-11-21 00:03:00,140.28,140.285,140.275,140.275,63700000.0
2005-11-21 00:04:00,140.28,140.282,140.275,140.28,35600000.0
2005-11-21 00:05:00,140.285,140.293,140.247,140.247,77100001.0
2005-11-21 00:06:00,140.247,140.288,140.247,140.288,49500000.0
2005-11-21 00:07:00,140.305,140.321,140.303,140.317,85099998.0
2005-11-21 00:08:00,140.309,140.312,140.296,140.296,92300002.0
2005-11-21 00:09:00,140.301,140.308,140.301,140.308,29300000.0
2005-11-21 00:10:00,140.31,140.318,140.31,140.318,44000000.0
2005-11-21 00:11:00,140.318,140.319,140.318,140.319,2000000.0
2005-11-21 00:12:00,140.335,140.346,140.335,140.339,36900000.0
2005-11-21 00:13:00,140.32,140.32,140.305,140.309,58300000.0
2005-11-21 00:14:00,140.307,140.316,140.294,140.306,98200001.0
2005-11-21 00:15:00,140.32,140.345,140.32,140.335,188699999.0
2005-11-21 00:16:00,140.336,140.337,140.311,140.335,105400000.0
2005-11-21 00:17:00,140.333,140.333,140.324,140.333,90000001.0
2005-11-21 00:18:00,140.33,140.335,140.328,140.328,33500000.0
2005-11-21 00:19:00,140.326,140.328,140.322,140.322,104099996.0
2005-11-21 00:20:00,140.32,140.325,140.313,140.32,118000000.0
2005-11-21 00:21:00,140.318,140.328,140.318,140.328,87099999.0
2005-11-21 00:22:00,140.33,140.334,140.321,140.321,96500000.0
2005-11-21 00:23:00,140.325,140.325,140.32,140.32,11100000.0
2005-11-21 00:24:00,140.322,140.322,140.305,140.305,134200002.0
2005-11-21 00:25:00,140.313,140.313,140.302,140.307,42200000.0
2005-11-21 00:26:00,140.3,140.311,140.3,140.31,117400000.0
2005-11-21 00:27:00,140.31,140.31,140.31,140.31,8800000.0
2005-11-21 00:28:00,140.306,140.322,140.306,140.306,132000002.0
2005-11-21 00:29:00,140.325,140.325,140.315,140.32,121399999.0
2005-11-21 00:30:00,140.32,140.325,140.315,140.32,163799997.0
2005-11-21 00:31:00,140.313,140.327,140.313,140.315,108199997.0
2005-11-21 00:32:00,140.321,140.324,140.321,140.324,21600000.0
2005-11-21 00:33:00,140.327,140.327,140.313,140.313,75599999.0
2005-11-21 00:34:00,140.298,140.3,140.273,140.273,47900000.0
2005-11-21 00:35:00,140.267,140.29,140.265,140.29,42100000.0
2005-11-21 00:36:00,140.291,140.295,140.285,140.285,69100000.0
2005-11-21 00:37:00,140.285,140.295,140.282,140.295,132099999.0
2005-11-21 00:38:00,140.29,140.295,140.282,140.282,65300000.0
2005-11-21 00:39:00,140.285,140.295,140.285,140.295,53400000.0
2005-11-21 00:40:00,140.29,140.29,140.28,140.29,88799997.0
2005-11-21 00:41:00,140.29,140.295,140.29,140.29,86699999.0
2005-11-21 00:42:00,140.285,140.295,140.285,140.29,56599999.0
2005-11-21 00:43:00,140.295,140.298,140.285,140.288,108100000.0
2005-11-21 00:44:00,140.29,140.29,140.28,140.288,95200000.0
2005-11-21 00:45:00,140.29,140.295,140.29,140.29,132499998.0
2005-11-21 00:46:00,140.29,140.29,140.285,140.285,71100001.0
2005-11-21 00:47:00,140.29,140.295,140.287,140.288,54499999.0
2005-11-21 00:48:00,140.293,140.295,140.285,140.295,98800001.0
2005-11-21 00:49:00,140.29,140.295,140.285,140.29,105600000.0
2005-11-21 00:50:00,140.283,140.295,140.283,140.29,25599999.0
2005-11-21 00:51:00,140.295,140.295,140.283,140.29,96299998.0
2005-11-21 00:52:00,140.29,140.298,140.285,140.295,78799999.0
2005-11-21 00:53:00,140.293,140.293,140.29,140.29,70400000.0
2005-11-21 00:54:00,140.29,140.295,140.285,140.29,75200001.0
2005-11-21 00:55:00,140.285,140.295,140.285,140.288,115400000.0
2005-11-21 00:56:00,140.29,140.295,140.285,140.29,59200000.0
2005-11-21 00:57:00,140.288,140.295,140.285,140.287,114899999.0
2005-11-21 00:58:00,140.292,140.298,140.285,140.29,117899999.0
2005-11-21 00:59:00,140.29,140.295,140.285,140.285,63699999.0
2005-11-21 01:00:00,140.29,140.337,140.29,140.336,58899999.0
2005-11-21 01:01:00,140.343,140.351,140.34,140.343,101200001.0
2005-11-21 01:02:00,140.343,140.343,140.324,140.327,37000000.0
2005-11-21 01:03:00,140.315,140.325,140.315,140.325,26800000.0
2005-11-21 01:04:00,140.321,140.353,140.315,140.331,193199998.0
2005-11-21 01:05:00,140.377,140.391,140.35,140.364,76700001.0
2005-11-21 01:06:00,140.354,140.395,140.339,140.38,58300000.0
2005-11-21 01:07:00,140.402,140.402,140.359,140.372,56700000.0
2005-11-21 01:08:00,140.355,140.407,140.355,140.387,90400000.0
2005-11-21 01:09:00,140.386,140.394,140.362,140.362,72000001.0
2005-11-21 01:10:00,140.33,140.365,140.325,140.365,148499998.0
2005-11-21 01:11:00,140.364,140.368,140.359,140.36,92099998.0
2005-11-21 01:12:00,140.37,140.37,140.353,140.36,89599999.0
2005-11-21 01:13:00,140.363,140.378,140.363,140.378,61999999.0
2005-11-21 01:14:00,140.378,140.381,140.365,140.365,47900001.0
2005-11-21 01:15:00,140.369,140.376,140.359,140.362,58600000.0
2005-11-21 01:16:00,140.364,140.366,140.352,140.366,181400000.0
2005-11-21 01:17:00,140.357,140.363,140.346,140.346,75700000.0
2005-11-21 01:18:00,140.356,140.359,140.348,140.351,80299999.0
2005-11-21 01:19:00,140.346,140.35,140.335,140.336,78699999.0
2005-11-21 01:20:00,140.339,140.339,140.332,140.338,30600000.0
2005-11-21 01:21:00,140.326,140.34,140.326,140.332,125800001.0
2005-11-21 01:22:00,140.331,140.338,140.326,140.338,102300000.0
2005-11-21 01:23:00,140.34,140.345,140.333,140.34,104799999.0
2005-11-21 01:24:00,140.335,140.345,140.33,140.33,108100000.0
2005-11-21 01:25:00,140.342,140.353,140.335,140.353,124100003.0
2005-11-21 01:26:00,140.351,140.355,140.325,140.333,100399999.0
2005-11-21 01:27:00,140.339,140.348,140.338,140.348,103500001.0
2005-11-21 01:28:00,140.34,140.34,140.286,140.286,116400002.0
2005-11-21 01:29:00,140.3,140.334,140.3,140.326,101200004.0
2005-11-21 01:30:00,140.313,140.313,140.266,140.292,106599999.0
2005-11-21 01:31:00,140.292,140.296,140.286,140.295,211500000.0
2005-11-21 01:32:00,140.28,140.295,140.275,140.295,55100000.0
2005-11-21 01:33:00,140.29,140.294,140.279,140.282,104699999.0
2005-11-21 01:34:00,140.283,140.287,140.264,140.271,63900000.0
2005-11-21 01:35:00,140.275,140.275,140.265,140.275,84899999.0
2005-11-21 01:36:00,140.27,140.275,140.27,140.27,34500000.0
2005-11-21 01:37:00,140.27,140.275,140.267,140.267,71300000.0
2005-11-21 01:38:00,140.274,140.282,140.273,140.273,101699998.0
2005-11-21 01:39:00,140.28,140.285,140.272,140.275,155500002.0
2005-11-21 01:40:00,140.261,140.261,140.235,140.241,63399999.0
2005-11-21 01:41:00,140.241,140.248,140.235,140.235,118700003.0
2005-11-21 01:42:00,140.238,140.245,140.232,140.233,148399999.0
2005-11-21 01:43:00,140.226,140.24,140.226,140.232,48800000.0
2005-11-21 01:44:00,140.231,140.244,140.231,140.24,164900002.0
2005-11-21 01:45:00,140.249,140.255,140.231,140.245,129599999.0
2005-11-21 01:46:00,140.241,140.26,140.241,140.26,33800001.0
2005-11-21 01:47:00,140.256,140.256,140.23,140.23,68800001.0
2005-11-21 01:48:00,140.212,140.219,140.208,140.219,66699999.0
2005-11-21 01:49:00,140.223,140.237,140.22,140.237,87100000.0
2005-11-21 01:50:00,140.228,140.245,140.228,140.245,68400000.0
2005-11-21 01:51:00,140.245,140.245,140.236,140.24,61500000.0
2005-11-21 01:52:00,140.253,140.259,140.249,140.257,110100001.0
2005-11-21 01:53:00,140.265,140.301,140.265,140.299,126699999.0
2005-11-21 01:54:00,140.302,140.329,140.299,140.324,43200000.0
2005-11-21 01:55:00,140.335,140.344,140.312,140.312,125899999.0
2005-11-21 01:56:00,140.307,140.307,140.289,140.299,79699998.0
2005-11-21 01:57:00,140.3,140.3,140.284,140.295,126200001.0
2005-11-21 01:58:00,140.313,140.317,140.313,140.317,13600000.0
2005-11-21 01:59:00,140.316,140.316,140.301,140.31,81799998.0
2005-11-21 02:00:00,140.313,140.318,140.307,140.307,56100000.0
2005-11-21 02:01:00,140.309,140.316,140.305,140.305,64200000.0
2005-11-21 02:02:00,140.305,140.305,140.295,140.3,86900000.0
2005-11-21 02:03:00,140.295,140.295,140.283,140.283,53500000.0
2005-11-21 02:04:00,140.258,140.258,140.252,140.252,34100000.0
2005-11-21 02:05:00,140.24,140.264,140.24,140.253,97999999.0
2005-11-21 02:06:00,140.26,140.27,140.256,140.256,70699999.0
2005-11-21 02:07:00,140.254,140.26,140.244,140.252,121000000.0
2005-11-21 02:08:00,140.268,140.27,140.252,140.252,121299999.0
2005-11-21 02:09:00,140.266,140.299,140.266,140.299,32800000.0
2005-11-21 02:10:00,140.305,140.32,140.297,140.32,135500000.0
2005-11-21 02:11:00,140.32,140.321,140.314,140.317,55300001.0
2005-11-21 02:12:00,140.303,140.303,140.287,140.289,82600000.0
2005-11-21 02:13:00,140.296,140.324,140.296,140.324,63599999.0
2005-11-21 02:14:00,140.323,140.328,140.316,140.322,135899998.0
2005-11-21 02:15:00,140.332,140.339,140.331,140.331,88400000.0
2005-11-21 02:16:00,140.328,140.33,140.325,140.33,118600002.0
2005-11-21 02:17:00,140.333,140.333,140.321,140.321,78600000.0
2005-11-21 02:18:00,140.323,140.341,140.322,140.341,80900000.0
2005-11-21 02:19:00,140.34,140.343,140.33,140.332,69899999.0
2005-11-21 02:20:00,140.338,140.343,140.332,140.332,114100000.0
2005-11-21 02:21:00,140.342,140.361,140.338,140.338,54800001.0
2005-11-21 02:22:00,140.339,140.356,140.338,140.355,59700000.0
2005-11-21 02:23:00,140.369,140.391,140.369,140.383,96200000.0
2005-11-21 02:24:00,140.376,140.376,140.349,140.37,66900000.0
2005-11-21 02:25:00,140.358,140.358,140.351,140.357,75099999.0
2005-11-21 02:26:00,140.348,140.357,140.331,140.348,51400000.0
2005-11-21 02:27:00,140.342,140.347,140.342,140.347,34100000.0
2005-11-21 02:28:00,140.339,140.339,140.318,140.319,34100000.0
2005-11-21 02:29:00,140.314,140.324,140.312,140.321,111800001.0
2005-11-21 02:30:00,140.32,140.327,140.317,140.327,119800001.0
2005-11-21 02:31:00,140.338,140.338,140.326,140.333,77500000.0
2005-11-21 02:32:00,140.332,140.345,140.329,140.345,144199998.0
2005-11-21 02:33:00,140.35,140.357,140.35,140.357,38900001.0
2005-11-21 02:34:00,140.346,140.378,140.344,140.378,112599999.0
2005-11-21 02:35:00,140.384,140.384,140.37,140.376,72200000.0
2005-11-21 02:36:00,140.372,140.379,140.364,140.378,66400000.0
2005-11-21 02:37:00,140.381,140.388,140.381,140.388,23200000.0
2005-11-21 02:38:00,140.391,140.391,140.362,140.369,72700000.0
2005-11-21 02:39:00,140.361,140.369,140.349,140.357,159699998.0
2005-11-21 02:40:00,140.355,140.355,140.334,140.334,88200000.0
2005-11-21 02:41:00,140.329,140.337,140.325,140.336,79099999.0
2005-11-21 02:42:00,140.335,140.357,140.335,140.355,35100001.0
2005-11-21 02:43:00,140.357,140.377,140.357,140.377,105499999.0
2005-11-21 02:44:00,140.379,140.39,140.37,140.379,95600000.0
2005-11-21 02:45:00,140.381,140.388,140.38,140.38,75200000.0
2005-11-21 02:46:00,140.377,140.377,140.335,140.335,84800000.0
2005-11-21 02:47:00,140.345,140.352,140.32,140.332,80499999.0
2005-11-21 02:48:00,140.333,140.335,140.317,140.317,77799998.0
2005-11-21 02:49:00,140.322,140.347,140.322,140.336,76299999.0
2005-11-21 02:50:00,140.342,140.342,140.324,140.335,87300000.0
2005-11-21 02:51:00,140.333,140.34,140.31,140.31,99799997.0
2005-11-21 02:52:00,140.314,140.351,140.314,140.351,54100000.0
2005-11-21 02:53:00,140.357,140.365,140.347,140.363,75500000.0
2005-11-21 02:54:00,140.38,140.429,140.38,140.429,59900000.0
2005-11-21 02:55:00,140.445,140.445,140.415,140.415,106300000.0
2005-11-21 02:56:00,140.42,140.437,140.41,140.41,109200000.0
2005-11-21 02:57:00,140.411,140.426,140.411,140.42,84200001.0
2005-11-21 02:58:00,140.423,140.44,140.42,140.428,118700003.0
2005-11-21 02:59:00,140.423,140.432,140.405,140.405,143100000.0
2005-11-21 03:00:00,140.406,140.413,140.401,140.407,121700002.0
2005-11-21 03:01:00,140.409,140.412,140.399,140.412,68499999.0
2005-11-21 03:02:00,140.409,140.416,140.403,140.416,92399997.0
2005-11-21 03:03:00,140.42,140.432,140.416,140.432,92900003.0
2005-11-21 03:04:00,140.43,140.43,140.43,140.43,13600000.0
2005-11-21 03:05:00,140.43,140.43,140.423,140.43,99700000.0
2005-11-21 03:06:00,140.432,140.438,140.424,140.434,89000001.0
2005-11-21 03:07:00,140.435,140.435,140.417,140.428,80499999.0
2005-11-21 03:08:00,140.43,140.43,140.411,140.414,38100000.0
2005-11-21 03:09:00,140.413,140.416,140.409,140.413,40300001.0
2005-11-21 03:10:00,140.414,140.414,140.409,140.409,20000000.0
2005-11-21 03:11:00,140.422,140.426,140.418,140.42,85899998.0
2005-11-21 03:12:00,140.41,140.415,140.405,140.405,115399999.0
2005-11-21 03:13:00,140.41,140.41,140.407,140.408,64899999.0
2005-11-21 03:14:00,140.405,140.41,140.405,140.41,32000000.0
2005-11-21 03:15:00,140.41,140.41,140.41,140.41,47100000.0
2005-11-21 03:16:00,140.406,140.406,140.392,140.398,124300001.0
2005-11-21 03:17:00,140.408,140.42,140.402,140.42,93700001.0
2005-11-21 03:18:00,140.419,140.427,140.405,140.41,83999999.0
2005-11-21 03:19:00,140.407,140.413,140.407,140.413,7200000.0
2005-11-21 03:20:00,140.413,140.413,140.397,140.397,84600002.0
2005-11-21 03:21:00,140.405,140.405,140.395,140.4,102500000.0
2005-11-21 03:22:00,140.394,140.394,140.372,140.389,112000000.0
2005-11-21 03:23:00,140.378,140.378,140.369,140.372,61000000.0
2005-11-21 03:24:00,140.382,140.389,140.357,140.375,91600000.0
2005-11-21 03:25:00,140.382,140.395,140.37,140.395,91300001.0
2005-11-21 03:26:00,140.397,140.397,140.353,140.356,36800000.0
2005-11-21 03:27:00,140.353,140.363,140.353,140.353,35500000.0
2005-11-21 03:28:00,140.354,140.356,140.354,140.356,71799999.0
2005-11-21 03:29:00,140.357,140.359,140.351,140.359,105599999.0
2005-11-21 03:30:00,140.365,140.386,140.353,140.364,51500000.0
2005-11-21 03:31:00,140.362,140.365,140.352,140.354,42800000.0
2005-11-21 03:32:00,140.343,140.343,140.328,140.33,73200001.0
2005-11-21 03:33:00,140.326,140.326,140.307,140.312,172500002.0
2005-11-21 03:34:00,140.305,140.309,140.303,140.306,43300000.0
2005-11-21 03:35:00,140.314,140.314,140.308,140.308,56000000.0
2005-11-21 03:36:00,140.315,140.325,140.315,140.325,12800000.0
2005-11-21 03:37:00,140.325,140.335,140.325,140.327,60300000.0
2005-11-21 03:38:00,140.332,140.338,140.331,140.338,50399999.0
2005-11-21 03:39:00,140.343,140.343,140.333,140.336,78900001.0
2005-11-21 03:40:00,140.328,140.332,140.317,140.332,140500001.0
2005-11-21 03:41:00,140.325,140.327,140.316,140.327,92600000.0
2005-11-21 03:42:00,140.329,140.337,140.327,140.334,30900000.0
2005-11-21 03:43:00,140.354,140.39,140.354,140.386,74899999.0
2005-11-21 03:44:00,140.392,140.392,140.357,140.357,24000000.0
2005-11-21 03:45:00,140.347,140.347,140.333,140.344,65500000.0
2005-11-21 03:46:00,140.343,140.343,140.334,140.337,18400000.0
2005-11-21 03:47:00,140.334,140.342,140.33,140.337,77100000.0
2005-11-21 03:48:00,140.339,140.355,140.339,140.355,68100001.0
2005-11-21 03:49:00,140.348,140.364,140.339,140.359,127600000.0
2005-11-21 03:50:00,140.343,140.347,140.343,140.345,57300001.0
2005-11-21 03:51:00,140.351,140.351,140.344,140.344,20300000.0
2005-11-21 03:52:00,140.34,140.34,140.34,140.34,24000000.0
2005-11-21 03:53:00,140.34,140.34,140.34,140.34,25600000.0
2005-11-21 03:54:00,140.338,140.345,140.335,140.34,46100000.0
2005-11-21 03:55:00,140.331,140.337,140.33,140.337,51999999.0
2005-11-21 03:56:00,140.338,140.348,140.338,140.348,14700000.0
2005-11-21 03:57:00,140.36,140.399,140.36,140.399,133500002.0
2005-11-21 03:58:00,140.398,140.401,140.381,140.381,50200000.0
2005-11-21 03:59:00,140.378,140.386,140.378,140.382,54000001.0
2005-11-21 04:00:00,140.378,140.386,140.376,140.378,96300001.0
2005-11-21 04:01:00,140.382,140.39,140.379,140.381,123099998.0
2005-11-21 04:02:00,140.382,140.388,140.382,140.388,90000002.0
2005-11-21 04:03:00,140.393,140.408,140.378,140.408,35000000.0
2005-11-21 04:04:00,140.399,140.415,140.399,140.415,24900000.0
2005-11-21 04:05:00,140.42,140.42,140.403,140.406,38700000.0
2005-11-21 04:06:00,140.415,140.415,140.408,140.412,63100000.0
2005-11-21 04:07:00,140.407,140.407,140.388,140.405,98300000.0
2005-11-21 04:08:00,140.415,140.415,140.405,140.41,57500000.0
2005-11-21 04:09:00,140.406,140.426,140.406,140.418,162900000.0
2005-11-21 04:10:00,140.417,140.418,140.41,140.418,63800000.0
2005-11-21 04:11:00,140.403,140.403,140.376,140.38,42400001.0
2005-11-21 04:12:00,140.379,140.398,140.379,140.385,65700000.0
2005-11-21 04:13:00,140.393,140.397,140.377,140.377,59200000.0
2005-11-21 04:14:00,140.376,140.387,140.376,140.387,49199999.0
2005-11-21 04:15:00,140.386,140.391,140.38,140.387,72300000.0
2005-11-21 04:16:00,140.385,140.395,140.382,140.382,83099998.0
2005-11-21 04:17:00,140.385,140.385,140.374,140.38,79899997.0
2005-11-21 04:18:00,140.377,140.386,140.377,140.386,32000000.0
2005-11-21 04:19:00,140.394,140.403,140.394,140.399,138900003.0
2005-11-21 04:20:00,140.409,140.411,140.403,140.403,103800000.0
2005-11-21 04:21:00,140.41,140.421,140.409,140.41,98700000.0
2005-11-21 04:22:00,140.407,140.419,140.403,140.417,144700000.0
2005-11-21 04:23:00,140.415,140.425,140.415,140.425,9600000.0
2005-11-21 04:24:00,140.435,140.445,140.435,140.445,9600000.0
2005-11-21 04:25:00,140.453,140.454,140.445,140.445,109800001.0
2005-11-21 04:26:00,140.436,140.436,140.422,140.422,86400001.0
2005-11-21 04:27:00,140.425,140.445,140.418,140.445,70400000.0
2005-11-21 04:28:00,140.446,140.452,140.445,140.451,77100000.0
2005-11-21 04:29:00,140.445,140.458,140.442,140.453,147499999.0
2005-11-21 04:30:00,140.465,140.465,140.455,140.458,146099998.0
2005-11-21 04:31:00,140.455,140.464,140.444,140.444,80200000.0
2005-11-21 04:32:00,140.444,140.449,140.429,140.432,129400004.0
2005-11-21 04:33:00,140.438,140.44,140.431,140.431,62299999.0
2005-11-21 04:34:00,140.435,140.435,140.43,140.43,20800000.0
2005-11-21 04:35:00,140.435,140.442,140.431,140.431,44100000.0
2005-11-21 04:36:00,140.435,140.442,140.434,140.437,61700000.0
2005-11-21 04:37:00,140.432,140.433,140.418,140.433,36800000.0
2005-11-21 04:38:00,140.439,140.439,140.423,140.428,81299999.0
2005-11-21 04:39:00,140.435,140.452,140.435,140.444,51999999.0
2005-11-21 04:40:00,140.454,140.454,140.442,140.447,83300000.0
2005-11-21 04:41:00,140.444,140.444,140.429,140.437,41200000.0
2005-11-21 04:42:00,140.43,140.435,140.425,140.425,80699999.0
2005-11-21 04:43:00,140.422,140.426,140.405,140.415,93399999.0
2005-11-21 04:44:00,140.428,140.428,140.415,140.422,41600000.0
2005-11-21 04:45:00,140.411,140.412,140.402,140.41,73400001.0
2005-11-21 04:46:00,140.413,140.413,140.394,140.398,78699998.0
2005-11-21 04:47:00,140.41,140.416,140.407,140.416,33600000.0
2005-11-21 04:48:00,140.415,140.425,140.405,140.425,46600001.0
2005-11-21 04:49:00,140.428,140.428,140.418,140.427,80800001.0
2005-11-21 04:50:00,140.425,140.425,140.425,140.425,16000000.0
2005-11-21 04:51:00,140.432,140.436,140.432,140.432,68700001.0
2005-11-21 04:52:00,140.427,140.442,140.427,140.435,14400000.0
2005-11-21 04:53:00,140.433,140.453,140.433,140.453,70300000.0
2005-11-21 04:54:00,140.464,140.469,140.46,140.46,54900001.0
2005-11-21 04:55:00,140.453,140.453,140.445,140.445,165099997.0
2005-11-21 04:56:00,140.438,140.446,140.412,140.412,125999997.0
2005-11-21 04:57:00,140.405,140.417,140.405,140.411,65800000.0
2005-11-21 04:58:00,140.414,140.416,140.414,140.416,17100000.0
2005-11-21 04:59:00,140.417,140.425,140.417,140.42,70599999.0
2005-11-21 05:00:00,140.421,140.427,140.418,140.426,62000000.0
2005-11-21 05:01:00,140.428,140.443,140.428,140.439,138599998.0
2005-11-21 05:02:00,140.435,140.44,140.435,140.44,24000000.0
2005-11-21 05:03:00,140.445,140.445,140.435,140.437,103800002.0
2005-11-21 05:04:00,140.435,140.442,140.435,140.44,182800001.0
2005-11-21 05:05:00,140.435,140.438,140.435,140.438,71600001.0
2005-11-21 05:06:00,140.429,140.439,140.429,140.437,104699998.0
2005-11-21 05:07:00,140.434,140.443,140.433,140.433,91100001.0
2005-11-21 05:08:00,140.433,140.44,140.431,140.438,29600000.0
2005-11-21 05:09:00,140.443,140.443,140.431,140.437,80900001.0
2005-11-21 05:10:00,140.429,140.433,140.423,140.433,66000000.0
2005-11-21 05:11:00,140.44,140.44,140.415,140.423,84599999.0
2005-11-21 05:12:00,140.43,140.43,140.43,140.43,8000000.0
2005-11-21 05:13:00,140.432,140.432,140.417,140.417,68699999.0
2005-11-21 05:14:00,140.427,140.427,140.401,140.401,134799999.0
2005-11-21 05:15:00,140.405,140.405,140.4,140.4,51400000.0
2005-11-21 05:16:00,140.402,140.41,140.397,140.405,132500000.0
2005-11-21 05:17:00,140.395,140.411,140.395,140.396,73400001.0
2005-11-21 05:18:00,140.408,140.409,140.406,140.409,34500000.0
2005-11-21 05:19:00,140.41,140.41,140.41,140.41,10700000.0
2005-11-21 05:20:00,140.413,140.414,140.398,140.414,82300000.0
2005-11-21 05:21:00,140.416,140.421,140.407,140.407,101399999.0
2005-11-21 05:22:00,140.42,140.425,140.418,140.422,89799999.0
2005-11-21 05:23:00,140.411,140.43,140.411,140.43,37500000.0
2005-11-21 05:24:00,140.431,140.431,140.416,140.416,33600001.0
2005-11-21 05:25:00,140.412,140.412,140.411,140.411,29000001.0
2005-11-21 05:26:00,140.424,140.43,140.424,140.429,120200002.0
2005-11-21 05:27:00,140.43,140.43,140.425,140.425,18700000.0
2005-11-21 05:28:00,140.43,140.435,140.43,140.435,31999999.0
2005-11-21 05:29:00,140.435,140.435,140.42,140.435,44500000.0
2005-11-21 05:30:00,140.428,140.428,140.428,140.428,16000000.0
2005-11-21 05:31:00,140.43,140.43,140.43,140.43,1700000.0
2005-11-21 05:32:00,140.43,140.43,140.422,140.422,51500002.0
2005-11-21 05:33:00,140.435,140.435,140.425,140.435,44999999.0
2005-11-21 05:34:00,140.431,140.436,140.431,140.436,33599998.0
2005-11-21 05:35:00,140.441,140.45,140.435,140.435,52600001.0
2005-11-21 05:36:00,140.435,140.445,140.435,140.445,43099998.0
2005-11-21 05:37:00,140.432,140.445,140.432,140.44,71299999.0
2005-11-21 05:38:00,140.432,140.432,140.428,140.428,51900002.0
2005-11-21 05:39:00,140.424,140.426,140.424,140.426,38900000.0
2005-11-21 05:40:00,140.427,140.429,140.413,140.418,141499997.0
2005-11-21 05:41:00,140.408,140.419,140.405,140.419,65199998.0
2005-11-21 05:42:00,140.424,140.424,140.406,140.406,68400000.0
2005-11-21 05:43:00,140.418,140.423,140.408,140.409,92100001.0
2005-11-21 05:44:00,140.412,140.433,140.412,140.428,84300000.0
2005-11-21 05:45:00,140.432,140.434,140.419,140.434,19600000.0
2005-11-21 05:46:00,140.43,140.43,140.425,140.425,17400000.0
2005-11-21 05:47:00,140.425,140.435,140.425,140.43,110000001.0
2005-11-21 05:48:00,140.432,140.432,140.414,140.427,116700000.0
2005-11-21 05:49:00,140.438,140.445,140.431,140.437,71500000.0
2005-11-21 05:50:00,140.434,140.435,140.423,140.43,73400001.0
2005-11-21 05:51:00,140.431,140.437,140.431,140.437,28300000.0
2005-11-21 05:52:00,140.434,140.45,140.434,140.445,149300000.0
2005-11-21 05:53:00,140.452,140.46,140.448,140.449,139899999.0
2005-11-21 05:54:00,140.452,140.46,140.45,140.45,68799999.0
2005-11-21 05:55:00,140.446,140.446,140.434,140.44,51600000.0
2005-11-21 05:56:00,140.446,140.458,140.446,140.447,108300004.0
2005-11-21 05:57:00,140.451,140.459,140.451,140.454,17200000.0
2005-11-21 05:58:00,140.457,140.467,140.444,140.467,98000001.0
2005-11-21 05:59:00,140.466,140.468,140.458,140.46,229699996.0
2005-11-21 06:00:00,140.459,140.472,140.459,140.471,115900001.0
2005-11-21 06:01:00,140.467,140.467,140.467,140.467,8800000.0
2005-11-21 06:02:00,140.468,140.468,140.463,140.463,22800000.0
2005-11-21 06:03:00,140.463,140.469,140.463,140.464,71999999.0
2005-11-21 06:04:00,140.465,140.47,140.465,140.47,20200000.0
2005-11-21 06:05:00,140.474,140.474,140.454,140.467,64799999.0
2005-11-21 06:06:00,140.458,140.464,140.452,140.453,110699999.0
2005-11-21 06:07:00,140.443,140.455,140.44,140.448,170900003.0
2005-11-21 06:08:00,140.458,140.458,140.44,140.45,75399998.0
2005-11-21 06:09:00,140.449,140.461,140.448,140.454,77700001.0
2005-11-21 06:10:00,140.475,140.503,140.475,140.5,111099998.0
2005-11-21 06:11:00,140.511,140.516,140.501,140.509,83800001.0
2005-11-21 06:12:00,140.508,140.525,140.508,140.525,46400000.0
2005-11-21 06:13:00,140.518,140.518,140.506,140.506,111899999.0
2005-11-21 06:14:00,140.492,140.492,140.473,140.48,64300000.0
2005-11-21 06:15:00,140.481,140.481,140.465,140.472,65100001.0
2005-11-21 06:16:00,140.478,140.483,140.467,140.48,89600001.0
2005-11-21 06:17:00,140.478,140.479,140.465,140.47,76400001.0
2005-11-21 06:18:00,140.451,140.453,140.442,140.448,56800000.0
2005-11-21 06:19:00,140.459,140.466,140.452,140.457,143700004.0
2005-11-21 06:20:00,140.444,140.446,140.444,140.446,12800000.0
2005-11-21 06:21:00,140.435,140.441,140.417,140.417,135099998.0
2005-11-21 06:22:00,140.418,140.437,140.418,140.437,92599999.0
2005-11-21 06:23:00,140.445,140.445,140.43,140.44,202799996.0
2005-11-21 06:24:00,140.451,140.459,140.451,140.459,55600001.0
2005-11-21 06:25:00,140.469,140.469,140.453,140.46,54800000.0
2005-11-21 06:26:00,140.466,140.485,140.466,140.485,26800000.0
2005-11-21 06:27:00,140.492,140.492,140.482,140.488,66699999.0
2005-11-21 06:28:00,140.497,140.536,140.497,140.527,133400001.0
2005-11-21 06:29:00,140.531,140.537,140.527,140.53,132700002.0
2005-11-21 06:30:00,140.534,140.545,140.534,140.534,56000001.0
2005-11-21 06:31:00,140.544,140.556,140.544,140.556,36800000.0
2005-11-21 06:32:00,140.558,140.56,140.547,140.549,85500000.0
2005-11-21 06:33:00,140.55,140.553,140.55,140.55,95899999.0
2005-11-21 06:34:00,140.546,140.548,140.54,140.548,42299999.0
2005-11-21 06:35:00,140.532,140.532,140.526,140.529,66400000.0
2005-11-21 06:36:00,140.535,140.543,140.53,140.533,60699999.0
2005-11-21 06:37:00,140.521,140.523,140.511,140.52,86400002.0
2005-11-21 06:38:00,140.517,140.517,140.507,140.507,66000001.0
2005-11-21 06:39:00,140.515,140.515,140.51,140.51,18400000.0
2005-11-21 06:40:00,140.502,140.51,140.495,140.495,132799998.0
2005-11-21 06:41:00,140.498,140.507,140.497,140.5,207399999.0
2005-11-21 06:42:00,140.5,140.505,140.495,140.498,92299999.0
2005-11-21 06:43:00,140.5,140.5,140.495,140.495,48000000.0
2005-11-21 06:44:00,140.508,140.508,140.505,140.505,68600001.0
2005-11-21 06:45:00,140.511,140.518,140.501,140.51,154299999.0
2005-11-21 06:46:00,140.51,140.53,140.507,140.519,77000000.0
2005-11-21 06:47:00,140.522,140.522,140.518,140.518,21599999.0
2005-11-21 06:48:00,140.515,140.519,140.514,140.519,147399999.0
2005-11-21 06:49:00,140.517,140.519,140.513,140.513,57199999.0
2005-11-21 06:50:00,140.51,140.515,140.505,140.513,105700001.0
2005-11-21 06:51:00,140.51,140.515,140.503,140.51,91900001.0
2005-11-21 06:52:00,140.504,140.507,140.489,140.489,87600000.0
2005-11-21 06:53:00,140.503,140.507,140.499,140.502,57600000.0
2005-11-21 06:54:00,140.501,140.521,140.501,140.505,143800002.0
2005-11-21 06:55:00,140.506,140.521,140.506,140.515,71199999.0
2005-11-21 06:56:00,140.522,140.522,140.506,140.517,161699997.0
2005-11-21 06:57:00,140.52,140.52,140.512,140.52,132600001.0
2005-11-21 06:58:00,140.52,140.525,140.517,140.525,204799995.0
2005-11-21 06:59:00,140.527,140.532,140.523,140.53,112900000.0
2005-11-21 07:00:00,140.532,140.532,140.518,140.527,135199999.0
2005-11-21 07:01:00,140.525,140.54,140.525,140.532,133300003.0
2005-11-21 07:02:00,140.528,140.542,140.528,140.542,51200000.0
2005-11-21 07:03:00,140.55,140.555,140.542,140.542,110800000.0
2005-11-21 07:04:00,140.541,140.555,140.541,140.554,90400000.0
2005-11-21 07:05:00,140.543,140.557,140.543,140.543,83300000.0
2005-11-21 07:06:00,140.541,140.552,140.54,140.54,135800000.0
2005-11-21 07:07:00,140.545,140.545,140.54,140.54,34400000.0
2005-11-21 07:08:00,140.54,140.545,140.53,140.538,70500000.0
2005-11-21 07:09:00,140.535,140.539,140.52,140.533,125600001.0
2005-11-21 07:10:00,140.533,140.533,140.524,140.527,24800000.0
2005-11-21 07:11:00,140.52,140.525,140.515,140.52,234100001.0
2005-11-21 07:12:00,140.518,140.518,140.511,140.518,73800000.0
2005-11-21 07:13:00,140.522,140.525,140.514,140.514,86300000.0
2005-11-21 07:14:00,140.505,140.515,140.505,140.51,118000001.0
2005-11-21 07:15:00,140.505,140.515,140.505,140.512,93799999.0
2005-11-21 07:16:00,140.515,140.525,140.515,140.52,27000000.0
2005-11-21 07:17:00,140.517,140.525,140.51,140.525,26400000.0
2005-11-21 07:18:00,140.518,140.52,140.518,140.52,45400000.0
2005-11-21 07:19:00,140.517,140.527,140.517,140.527,55999999.0
2005-11-21 07:20:00,140.52,140.54,140.52,140.54,118800000.0
2005-11-21 07:21:00,140.536,140.536,140.524,140.525,44800000.0
2005-11-21 07:22:00,140.529,140.539,140.529,140.535,54400000.0
2005-11-21 07:23:00,140.541,140.541,140.522,140.531,101099999.0
2005-11-21 07:24:00,140.531,140.542,140.529,140.542,73500000.0
2005-11-21 07:25:00,140.538,140.541,140.532,140.533,77899999.0
2005-11-21 07:26:00,140.538,140.541,140.533,140.533,82099999.0
2005-11-21 07:27:00,140.525,140.525,140.508,140.52,74900000.0
2005-11-21 07:28:00,140.527,140.527,140.513,140.513,62600000.0
2005-11-21 07:29:00,140.505,140.519,140.505,140.518,106700003.0
2005-11-21 07:30:00,140.515,140.516,140.513,140.513,66099998.0
2005-11-21 07:31:00,140.512,140.512,140.508,140.51,39999999.0
2005-11-21 07:32:00,140.517,140.531,140.517,140.527,49600000.0
2005-11-21 07:33:00,140.529,140.542,140.529,140.538,135699998.0
2005-11-21 07:34:00,140.543,140.543,140.529,140.537,83699998.0
2005-11-21 07:35:00,140.53,140.53,140.515,140.525,39400000.0
2005-11-21 07:36:00,140.53,140.53,140.525,140.525,32000000.0
2005-11-21 07:37:00,140.531,140.547,140.531,140.542,102200000.0
2005-11-21 07:38:00,140.553,140.564,140.553,140.564,60200001.0
2005-11-21 07:39:00,140.555,140.565,140.549,140.56,163800005.0
2005-11-21 07:40:00,140.555,140.56,140.555,140.56,68800000.0
2005-11-21 07:41:00,140.556,140.569,140.556,140.569,134199998.0
2005-11-21 07:42:00,140.56,140.575,140.56,140.575,66999998.0
2005-11-21 07:43:00,140.577,140.583,140.573,140.576,85199999.0
2005-11-21 07:44:00,140.569,140.569,140.56,140.563,129399997.0
2005-11-21 07:45:00,140.555,140.565,140.555,140.56,105100002.0
2005-11-21 07:46:00,140.563,140.563,140.56,140.56,10400000.0
2005-11-21 07:47:00,140.564,140.577,140.564,140.577,63199999.0
2005-11-21 07:48:00,140.587,140.605,140.587,140.598,92900001.0
2005-11-21 07:49:00,140.605,140.616,140.603,140.603,83199999.0
2005-11-21 07:50:00,140.606,140.613,140.601,140.613,96500002.0
2005-11-21 07:51:00,140.605,140.605,140.598,140.605,96299998.0
2005-11-21 07:52:00,140.604,140.608,140.594,140.595,47200000.0
2005-11-21 07:53:00,140.6,140.6,140.597,140.598,74600001.0
2005-11-21 07:54:00,140.581,140.581,140.581,140.581,22400000.0
2005-11-21 07:55:00,140.574,140.575,140.57,140.575,107900001.0
2005-11-21 07:56:00,140.566,140.576,140.554,140.554,89600000.0
2005-11-21 07:57:00,140.565,140.586,140.565,140.57,73899999.0
2005-11-21 07:58:00,140.58,140.585,140.577,140.58,78700000.0
2005-11-21 07:59:00,140.57,140.575,140.569,140.575,109500001.0
2005-11-21 08:00:00,140.575,140.586,140.575,140.584,82300002.0
2005-11-21 08:01:00,140.582,140.582,140.571,140.571,109399999.0
2005-11-21 08:02:00,140.569,140.574,140.565,140.569,163299999.0
2005-11-21 08:03:00,140.562,140.57,140.562,140.57,42899999.0
2005-11-21 08:04:00,140.575,140.575,140.565,140.568,192100001.0
2005-11-21 08:05:00,140.568,140.573,140.563,140.573,89299999.0
2005-11-21 08:06:00,140.579,140.591,140.577,140.586,113199999.0
2005-11-21 08:07:00,140.579,140.591,140.57,140.57,70100000.0
2005-11-21 08:08:00,140.572,140.576,140.572,140.572,58799999.0
2005-11-21 08:09:00,140.575,140.581,140.573,140.573,73000001.0
2005-11-21 08:10:00,140.573,140.573,140.558,140.569,45700000.0
2005-11-21 08:11:00,140.573,140.577,140.561,140.575,68000000.0
2005-11-21 08:12:00,140.572,140.586,140.572,140.577,54800000.0
2005-11-21 08:13:00,140.573,140.59,140.573,140.581,118300000.0
2005-11-21 08:14:00,140.578,140.588,140.578,140.588,93500000.0
2005-11-21 08:15:00,140.581,140.581,140.56,140.56,61200000.0
2005-11-21 08:16:00,140.549,140.57,140.542,140.56,85100000.0
2005-11-21 08:17:00,140.557,140.58,140.556,140.572,135600000.0
2005-11-21 08:18:00,140.556,140.575,140.55,140.575,176300002.0
2005-11-21 08:19:00,140.567,140.567,140.535,140.554,90700000.0
2005-11-21 08:20:00,140.543,140.548,140.53,140.537,121200000.0
2005-11-21 08:21:00,140.529,140.534,140.518,140.524,151299996.0
2005-11-21 08:22:00,140.515,140.515,140.506,140.514,49600001.0
2005-11-21 08:23:00,140.502,140.502,140.484,140.484,131000002.0
2005-11-21 08:24:00,140.482,140.51,140.482,140.51,210600000.0
2005-11-21 08:25:00,140.507,140.515,140.504,140.504,79899998.0
2005-11-21 08:26:00,140.518,140.529,140.517,140.529,22600000.0
2005-11-21 08:27:00,140.537,140.546,140.528,140.528,152399999.0
2005-11-21 08:28:00,140.543,140.552,140.531,140.531,173699996.0
2005-11-21 08:29:00,140.541,140.548,140.541,140.548,74400000.0
2005-11-21 08:30:00,140.554,140.563,140.55,140.555,86800001.0
2005-11-21 08:31:00,140.559,140.572,140.559,140.568,74400000.0
2005-11-21 08:32:00,140.555,140.555,140.545,140.545,55099998.0
2005-11-21 08:33:00,140.531,140.542,140.531,140.532,67400000.0
2005-11-21 08:34:00,140.525,140.542,140.525,140.537,146799999.0
2005-11-21 08:35:00,140.53,140.54,140.517,140.517,119000000.0
2005-11-21 08:36:00,140.52,140.52,140.511,140.511,73199999.0
2005-11-21 08:37:00,140.513,140.515,140.504,140.51,88800000.0
2005-11-21 08:38:00,140.503,140.507,140.5,140.5,154499998.0
2005-11-21 08:39:00,140.502,140.511,140.5,140.506,99699998.0
2005-11-21 08:40:00,140.502,140.522,140.502,140.522,89399999.0
2005-11-21 08:41:00,140.516,140.516,140.488,140.49,138199999.0
2005-11-21 08:42:00,140.482,140.491,140.474,140.479,131499998.0
2005-11-21 08:43:00,140.473,140.482,140.473,140.473,39900000.0
2005-11-21 08:44:00,140.475,140.48,140.465,140.475,118700002.0
2005-11-21 08:45:00,140.468,140.468,140.451,140.46,57100000.0
2005-11-21 08:46:00,140.458,140.465,140.45,140.463,135800000.0
2005-11-21 08:47:00,140.458,140.462,140.447,140.462,66900000.0
2005-11-21 08:48:00,140.457,140.457,140.441,140.443,55800000.0
2005-11-21 08:49:00,140.425,140.445,140.425,140.44,124400002.0
2005-11-21 08:50:00,140.446,140.448,140.443,140.448,91099997.0
2005-11-21 08:51:00,140.447,140.453,140.438,140.453,126800000.0
2005-11-21 08:52:00,140.447,140.448,140.438,140.448,80799999.0
2005-11-21 08:53:00,140.452,140.454,140.441,140.443,91400001.0
2005-11-21 08:54:00,140.448,140.452,140.448,140.452,56500000.0
2005-11-21 08:55:00,140.461,140.461,140.45,140.459,116499998.0
2005-11-21 08:56:00,140.457,140.461,140.452,140.46,65500000.0
2005-11-21 08:57:00,140.46,140.463,140.454,140.46,98899999.0
2005-11-21 08:58:00,140.464,140.467,140.457,140.457,61900001.0
2005-11-21 08:59:00,140.458,140.467,140.455,140.465,83999999.0
2005-11-21 09:00:00,140.455,140.455,140.446,140.45,99000002.0
2005-11-21 09:01:00,140.449,140.451,140.436,140.436,38900000.0
2005-11-21 09:02:00,140.436,140.45,140.436,140.441,40800000.0
2005-11-21 09:03:00,140.438,140.449,140.43,140.449,58699999.0
2005-11-21 09:04:00,140.451,140.464,140.448,140.46,84500002.0
2005-11-21 09:05:00,140.46,140.467,140.46,140.467,63500001.0
2005-11-21 09:06:00,140.465,140.475,140.465,140.472,62300000.0
2005-11-21 09:07:00,140.472,140.48,140.467,140.469,46099999.0
2005-11-21 09:08:00,140.477,140.497,140.477,140.482,92100000.0
2005-11-21 09:09:00,140.48,140.541,140.474,140.541,86800000.0
2005-11-21 09:10:00,140.538,140.546,140.532,140.546,103299999.0
2005-11-21 09:11:00,140.548,140.548,140.52,140.542,57600000.0
2005-11-21 09:12:00,140.536,140.536,140.517,140.523,112200000.0
2005-11-21 09:13:00,140.513,140.513,140.495,140.506,71900001.0
2005-11-21 09:14:00,140.507,140.509,140.492,140.493,226099998.0
2005-11-21 09:15:00,140.495,140.502,140.495,140.5,111000003.0
2005-11-21 09:16:00,140.502,140.502,140.468,140.469,121399997.0
2005-11-21 09:17:00,140.472,140.482,140.464,140.481,212800001.0
2005-11-21 09:18:00,140.477,140.493,140.477,140.49,101400000.0
2005-11-21 09:19:00,140.474,140.475,140.47,140.47,109900001.0
2005-11-21 09:20:00,140.461,140.466,140.455,140.458,132500001.0
2005-11-21 09:21:00,140.447,140.447,140.441,140.442,34900000.0
2005-11-21 09:22:00,140.446,140.446,140.43,140.439,94799998.0
2005-11-21 09:23:00,140.438,140.44,140.432,140.436,94800000.0
2005-11-21 09:24:00,140.442,140.468,140.442,140.459,139499997.0
2005-11-21 09:25:00,140.451,140.451,140.448,140.449,123800003.0
2005-11-21 09:26:00,140.451,140.472,140.451,140.469,74300000.0
2005-11-21 09:27:00,140.475,140.475,140.458,140.466,58000000.0
2005-11-21 09:28:00,140.459,140.46,140.448,140.458,76200000.0
2005-11-21 09:29:00,140.464,140.464,140.461,140.461,15900000.0
2005-11-21 09:30:00,140.47,140.475,140.47,140.475,34700000.0
2005-11-21 09:31:00,140.47,140.47,140.467,140.47,44999999.0
2005-11-21 09:32:00,140.465,140.475,140.465,140.47,146600000.0
2005-11-21 09:33:00,140.475,140.499,140.475,140.499,28700000.0
2005-11-21 09:34:00,140.498,140.518,140.497,140.508,70300001.0
2005-11-21 09:35:00,140.505,140.524,140.505,140.513,96600001.0
2005-11-21 09:36:00,140.519,140.522,140.509,140.522,85500002.0
2005-11-21 09:37:00,140.515,140.525,140.502,140.519,60000000.0
2005-11-21 09:38:00,140.513,140.514,140.482,140.482,91500001.0
2005-11-21 09:39:00,140.466,140.466,140.445,140.445,43200000.0
2005-11-21 09:40:00,140.442,140.444,140.438,140.441,75600000.0
2005-11-21 09:41:00,140.44,140.445,140.437,140.437,39400000.0
2005-11-21 09:42:00,140.437,140.45,140.429,140.45,49600000.0
2005-11-21 09:43:00,140.443,140.455,140.436,140.436,48000000.0
2005-11-21 09:44:00,140.433,140.441,140.427,140.427,80800001.0
2005-11-21 09:45:00,140.426,140.431,140.419,140.421,125800002.0
2005-11-21 09:46:00,140.425,140.448,140.425,140.441,70800001.0
2005-11-21 09:47:00,140.444,140.452,140.432,140.445,191800004.0
2005-11-21 09:48:00,140.433,140.433,140.412,140.42,29000000.0
2005-11-21 09:49:00,140.415,140.415,140.394,140.395,85199999.0
2005-11-21 09:50:00,140.395,140.405,140.395,140.4,80800000.0
2005-11-21 09:51:00,140.405,140.405,140.395,140.4,101500000.0
2005-11-21 09:52:00,140.397,140.405,140.393,140.393,125700004.0
2005-11-21 09:53:00,140.407,140.423,140.407,140.422,55899999.0
2005-11-21 09:54:00,140.435,140.46,140.425,140.459,129600000.0
2005-11-21 09:55:00,140.462,140.485,140.462,140.485,107499999.0
2005-11-21 09:56:00,140.477,140.481,140.471,140.474,107199999.0
2005-11-21 09:57:00,140.474,140.486,140.474,140.485,47800000.0
2005-11-21 09:58:00,140.481,140.496,140.477,140.496,115999998.0
2005-11-21 09:59:00,140.487,140.487,140.475,140.478,62400002.0
2005-11-21 10:00:00,140.478,140.493,140.478,140.485,55799999.0
2005-11-21 10:01:00,140.469,140.474,140.454,140.464,136600001.0
2005-11-21 10:02:00,140.462,140.467,140.46,140.467,34200000.0
2005-11-21 10:03:00,140.453,140.46,140.453,140.458,54700000.0
2005-11-21 10:04:00,140.465,140.465,140.46,140.46,59000000.0
2005-11-21 10:05:00,140.46,140.46,140.46,140.46,23200000.0
2005-11-21 10:06:00,140.432,140.432,140.362,140.362,127700000.0
2005-11-21 10:07:00,140.357,140.39,140.356,140.386,75500000.0
2005-11-21 10:08:00,140.388,140.392,140.38,140.39,48300000.0
2005-11-21 10:09:00,140.397,140.399,140.392,140.399,93600001.0
2005-11-21 10:10:00,140.409,140.41,140.399,140.401,117600001.0
2005-11-21 10:11:00,140.419,140.463,140.419,140.463,143100000.0
2005-11-21 10:12:00,140.473,140.486,140.471,140.486,149599998.0
2005-11-21 10:13:00,140.485,140.485,140.462,140.475,79600000.0
2005-11-21 10:14:00,140.477,140.496,140.459,140.459,160099998.0
2005-11-21 10:15:00,140.446,140.481,140.446,140.474,90800001.0
2005-11-21 10:16:00,140.474,140.495,140.474,140.484,176800001.0
2005-11-21 10:17:00,140.489,140.512,140.489,140.508,34900000.0
2005-11-21 10:18:00,140.521,140.542,140.521,140.528,68699998.0
2005-11-21 10:19:00,140.521,140.526,140.518,140.518,90300000.0
2005-11-21 10:20:00,140.516,140.544,140.516,140.542,189100000.0
2005-11-21 10:21:00,140.541,140.545,140.526,140.541,76000001.0
2005-11-21 10:22:00,140.535,140.626,140.535,140.614,170500003.0
2005-11-21 10:23:00,140.61,140.655,140.599,140.65,57599999.0
2005-11-21 10:24:00,140.653,140.653,140.596,140.596,161899997.0
2005-11-21 10:25:00,140.606,140.654,140.606,140.637,123000000.0
2005-11-21 10:26:00,140.636,140.659,140.636,140.65,143999998.0
2005-11-21 10:27:00,140.66,140.685,140.649,140.685,100699998.0
2005-11-21 10:28:00,140.683,140.715,140.676,140.715,143800004.0
2005-11-21 10:29:00,140.722,140.722,140.679,140.682,107099999.0
2005-11-21 10:30:00,140.68,140.68,140.648,140.658,192700001.0
2005-11-21 10:31:00,140.664,140.667,140.647,140.667,54400000.0
2005-11-21 10:32:00,140.66,140.66,140.637,140.641,19000000.0
2005-11-21 10:33:00,140.646,140.663,140.642,140.642,53600001.0
2005-11-21 10:34:00,140.627,140.627,140.61,140.618,66500000.0
2005-11-21 10:35:00,140.624,140.631,140.598,140.607,80500001.0
2005-11-21 10:36:00,140.604,140.615,140.599,140.599,108300001.0
2005-11-21 10:37:00,140.584,140.584,140.548,140.554,77599999.0
2005-11-21 10:38:00,140.557,140.583,140.555,140.559,173199995.0
2005-11-21 10:39:00,140.55,140.55,140.539,140.543,49200000.0
2005-11-21 10:40:00,140.528,140.528,140.457,140.457,61600000.0
2005-11-21 10:41:00,140.445,140.475,140.428,140.475,75700000.0
2005-11-21 10:42:00,140.48,140.485,140.47,140.473,72800000.0
2005-11-21 10:43:00,140.473,140.482,140.45,140.48,88900000.0
2005-11-21 10:44:00,140.495,140.502,140.48,140.489,103799999.0
2005-11-21 10:45:00,140.494,140.505,140.472,140.505,76600000.0
2005-11-21 10:46:00,140.506,140.506,140.492,140.492,115499997.0
2005-11-21 10:47:00,140.495,140.495,140.49,140.49,42300000.0
2005-11-21 10:48:00,140.485,140.49,140.485,140.49,23200000.0
2005-11-21 10:49:00,140.487,140.487,140.468,140.473,48300000.0
2005-11-21 10:50:00,140.462,140.468,140.452,140.467,123100002.0
2005-11-21 10:51:00,140.482,140.485,140.471,140.482,97700002.0
2005-11-21 10:52:00,140.476,140.479,140.469,140.472,80100000.0
2005-11-21 10:53:00,140.477,140.477,140.461,140.468,108600002.0
2005-11-21 10:54:00,140.46,140.465,140.448,140.464,174700003.0
2005-11-21 10:55:00,140.468,140.481,140.466,140.473,149100000.0
2005-11-21 10:56:00,140.473,140.473,140.449,140.458,24200000.0
2005-11-21 10:57:00,140.456,140.456,140.435,140.435,68800000.0
2005-11-21 10:58:00,140.426,140.439,140.422,140.427,81799998.0
2005-11-21 10:59:00,140.411,140.411,140.4,140.403,127999997.0
2005-11-21 11:00:00,140.408,140.408,140.39,140.4,96199999.0
2005-11-21 11:01:00,140.404,140.409,140.391,140.408,122300000.0
2005-11-21 11:02:00,140.388,140.406,140.362,140.406,53100000.0
2005-11-21 11:03:00,140.42,140.422,140.403,140.403,118400004.0
2005-11-21 11:04:00,140.419,140.461,140.404,140.461,68500000.0
2005-11-21 11:05:00,140.467,140.467,140.435,140.441,121200000.0
2005-11-21 11:06:00,140.403,140.403,140.366,140.376,116000002.0
2005-11-21 11:07:00,140.366,140.381,140.354,140.377,180699999.0
2005-11-21 11:08:00,140.382,140.383,140.358,140.368,129100000.0
2005-11-21 11:09:00,140.378,140.464,140.374,140.464,86800001.0
2005-11-21 11:10:00,140.487,140.501,140.477,140.481,70599999.0
2005-11-21 11:11:00,140.487,140.501,140.485,140.487,79599999.0
2005-11-21 11:12:00,140.488,140.489,140.457,140.469,102499999.0
2005-11-21 11:13:00,140.468,140.485,140.467,140.485,87700001.0
2005-11-21 11:14:00,140.481,140.486,140.463,140.47,90000001.0
2005-11-21 11:15:00,140.462,140.486,140.462,140.486,123500001.0
2005-11-21 11:16:00,140.472,140.479,140.463,140.463,89699999.0
2005-11-21 11:17:00,140.48,140.484,140.455,140.476,244800001.0
2005-11-21 11:18:00,140.486,140.486,140.476,140.476,46700000.0
2005-11-21 11:19:00,140.471,140.478,140.453,140.473,87600002.0
2005-11-21 11:20:00,140.467,140.47,140.436,140.45,147699999.0
2005-11-21 11:21:00,140.468,140.481,140.461,140.461,60700000.0
2005-11-21 11:22:00,140.468,140.502,140.468,140.502,33700000.0
2005-11-21 11:23:00,140.505,140.509,140.495,140.5,131299999.0
2005-11-21 11:24:00,140.5,140.5,140.485,140.486,112399996.0
2005-11-21 11:25:00,140.481,140.496,140.472,140.49,92000001.0
2005-11-21 11:26:00,140.493,140.503,140.492,140.492,63200000.0
2005-11-21 11:27:00,140.49,140.499,140.467,140.486,145200003.0
2005-11-21 11:28:00,140.484,140.484,140.44,140.44,76800000.0
2005-11-21 11:29:00,140.446,140.45,140.434,140.45,119399998.0
2005-11-21 11:30:00,140.455,140.473,140.455,140.463,89499999.0
2005-11-21 11:31:00,140.455,140.484,140.454,140.484,130100000.0
2005-11-21 11:32:00,140.491,140.495,140.483,140.483,82800000.0
2005-11-21 11:33:00,140.495,140.51,140.495,140.51,98000000.0
2005-11-21 11:34:00,140.511,140.511,140.48,140.501,211399999.0
2005-11-21 11:35:00,140.508,140.515,140.483,140.483,121799999.0
2005-11-21 11:36:00,140.501,140.537,140.497,140.53,109700001.0
2005-11-21 11:37:00,140.545,140.552,140.524,140.53,92100000.0
2005-11-21 11:38:00,140.536,140.541,140.521,140.536,64799999.0
2005-11-21 11:39:00,140.547,140.562,140.539,140.562,73599999.0
2005-11-21 11:40:00,140.565,140.572,140.549,140.549,110000000.0
2005-11-21 11:41:00,140.539,140.541,140.52,140.522,76200000.0
2005-11-21 11:42:00,140.513,140.519,140.503,140.505,137199997.0
2005-11-21 11:43:00,140.504,140.507,140.487,140.505,87999999.0
2005-11-21 11:44:00,140.526,140.548,140.526,140.54,51700000.0
2005-11-21 11:45:00,140.54,140.547,140.517,140.517,107000000.0
2005-11-21 11:46:00,140.512,140.531,140.512,140.522,95599998.0
2005-11-21 11:47:00,140.526,140.558,140.526,140.551,58300000.0
2005-11-21 11:48:00,140.55,140.559,140.534,140.546,71200000.0
2005-11-21 11:49:00,140.533,140.548,140.528,140.546,176399999.0
2005-11-21 11:50:00,140.531,140.531,140.503,140.51,74700000.0
2005-11-21 11:51:00,140.508,140.508,140.489,140.489,176399998.0
2005-11-21 11:52:00,140.487,140.507,140.487,140.492,81899997.0
2005-11-21 11:53:00,140.49,140.509,140.489,140.49,93400000.0
2005-11-21 11:54:00,140.48,140.48,140.431,140.433,123400001.0
2005-11-21 11:55:00,140.437,140.442,140.431,140.431,91799998.0
2005-11-21 11:56:00,140.425,140.425,140.392,140.405,97499998.0
2005-11-21 11:57:00,140.406,140.418,140.401,140.411,112200002.0
2005-11-21 11:58:00,140.403,140.403,140.389,140.39,100599999.0
2005-11-21 11:59:00,140.393,140.423,140.393,140.415,108599998.0
2005-11-21 12:00:00,140.411,140.417,140.403,140.415,246499996.0
2005-11-21 12:01:00,140.43,140.433,140.424,140.424,62300000.0
2005-11-21 12:02:00,140.425,140.452,140.425,140.446,131900002.0
2005-11-21 12:03:00,140.446,140.467,140.441,140.467,123800002.0
2005-11-21 12:04:00,140.469,140.469,140.448,140.462,102899999.0
2005-11-21 12:05:00,140.461,140.472,140.459,140.469,199400000.0
2005-11-21 12:06:00,140.468,140.476,140.454,140.476,129800002.0
2005-11-21 12:07:00,140.48,140.513,140.48,140.493,105599998.0
2005-11-21 12:08:00,140.49,140.494,140.471,140.473,194099998.0
2005-11-21 12:09:00,140.475,140.492,140.475,140.488,93600000.0
2005-11-21 12:10:00,140.492,140.492,140.474,140.48,151400001.0
2005-11-21 12:11:00,140.482,140.484,140.464,140.465,117399998.0
2005-11-21 12:12:00,140.458,140.473,140.458,140.473,49299998.0
2005-11-21 12:13:00,140.478,140.488,140.476,140.486,47200000.0
2005-11-21 12:14:00,140.493,140.517,140.49,140.517,158999999.0
2005-11-21 12:15:00,140.515,140.525,140.51,140.511,72999999.0
2005-11-21 12:16:00,140.508,140.509,140.504,140.505,83699999.0
2005-11-21 12:17:00,140.503,140.505,140.496,140.5,18000000.0
2005-11-21 12:18:00,140.495,140.508,140.495,140.504,76299999.0
2005-11-21 12:19:00,140.502,140.518,140.502,140.505,103300002.0
2005-11-21 12:20:00,140.495,140.495,140.484,140.488,112100000.0
2005-11-21 12:21:00,140.497,140.51,140.495,140.495,66899998.0
2005-11-21 12:22:00,140.487,140.495,140.484,140.485,68600001.0
2005-11-21 12:23:00,140.482,140.488,140.482,140.488,40000000.0
2005-11-21 12:24:00,140.496,140.507,140.492,140.494,136899999.0
2005-11-21 12:25:00,140.502,140.515,140.502,140.512,83100000.0
2005-11-21 12:26:00,140.505,140.517,140.503,140.517,138500000.0
2005-11-21 12:27:00,140.507,140.511,140.499,140.511,65699999.0
2005-11-21 12:28:00,140.514,140.514,140.498,140.498,14400000.0
2005-11-21 12:29:00,140.493,140.514,140.493,140.505,82600000.0
2005-11-21 12:30:00,140.499,140.514,140.499,140.508,77599999.0
2005-11-21 12:31:00,140.499,140.499,140.481,140.487,48800000.0
2005-11-21 12:32:00,140.498,140.505,140.493,140.493,44100000.0
2005-11-21 12:33:00,140.494,140.5,140.483,140.498,76600002.0
2005-11-21 12:34:00,140.503,140.517,140.503,140.517,90299999.0
2005-11-21 12:35:00,140.513,140.513,140.496,140.503,113900000.0
2005-11-21 12:36:00,140.511,140.518,140.494,140.503,70500000.0
2005-11-21 12:37:00,140.502,140.505,140.494,140.496,124400002.0
2005-11-21 12:38:00,140.486,140.489,140.478,140.478,78700000.0
2005-11-21 12:39:00,140.478,140.479,140.461,140.471,132400002.0
2005-11-21 12:40:00,140.471,140.474,140.465,140.47,108900004.0
2005-11-21 12:41:00,140.458,140.463,140.442,140.443,172899996.0
2005-11-21 12:42:00,140.436,140.44,140.427,140.428,86100001.0
2005-11-21 12:43:00,140.431,140.44,140.422,140.44,141900002.0
2005-11-21 12:44:00,140.443,140.444,140.411,140.43,109899998.0
2005-11-21 12:45:00,140.43,140.43,140.414,140.418,79099998.0
2005-11-21 12:46:00,140.433,140.443,140.431,140.439,97900002.0
2005-11-21 12:47:00,140.438,140.446,140.435,140.435,83899999.0
2005-11-21 12:48:00,140.453,140.466,140.432,140.466,104700000.0
2005-11-21 12:49:00,140.469,140.469,140.456,140.457,129199999.0
2005-11-21 12:50:00,140.462,140.477,140.454,140.477,40000000.0
2005-11-21 12:51:00,140.48,140.483,140.47,140.482,88200002.0
2005-11-21 12:52:00,140.48,140.48,140.475,140.475,111199998.0
2005-11-21 12:53:00,140.48,140.48,140.441,140.457,119400002.0
2005-11-21 12:54:00,140.448,140.471,140.448,140.463,105399999.0
2005-11-21 12:55:00,140.477,140.493,140.477,140.49,146300002.0
2005-11-21 12:56:00,140.49,140.495,140.488,140.488,97900000.0
2005-11-21 12:57:00,140.499,140.529,140.499,140.522,70400000.0
2005-11-21 12:58:00,140.522,140.577,140.518,140.577,182799998.0
2005-11-21 12:59:00,140.582,140.582,140.547,140.547,84700002.0
2005-11-21 13:00:00,140.545,140.551,140.543,140.543,89399999.0
2005-11-21 13:01:00,140.525,140.54,140.513,140.54,80100002.0
2005-11-21 13:02:00,140.543,140.549,140.509,140.514,86099999.0
2005-11-21 13:03:00,140.513,140.513,140.499,140.502,51500000.0
2005-11-21 13:04:00,140.498,140.498,140.473,140.48,76600001.0
2005-11-21 13:05:00,140.472,140.485,140.472,140.479,87199998.0
2005-11-21 13:06:00,140.474,140.486,140.459,140.47,82100001.0
2005-11-21 13:07:00,140.462,140.465,140.455,140.455,116199999.0
2005-11-21 13:08:00,140.452,140.458,140.449,140.458,41600001.0
2005-11-21 13:09:00,140.455,140.46,140.445,140.46,99600003.0
2005-11-21 13:10:00,140.453,140.462,140.449,140.46,176800000.0
2005-11-21 13:11:00,140.453,140.455,140.436,140.455,112999999.0
2005-11-21 13:12:00,140.46,140.465,140.448,140.45,106099999.0
2005-11-21 13:13:00,140.457,140.498,140.457,140.483,96300000.0
2005-11-21 13:14:00,140.468,140.475,140.456,140.475,62500000.0
2005-11-21 13:15:00,140.476,140.498,140.476,140.495,132100003.0
2005-11-21 13:16:00,140.497,140.513,140.497,140.508,87400000.0
2005-11-21 13:17:00,140.497,140.507,140.487,140.493,117599999.0
2005-11-21 13:18:00,140.483,140.51,140.467,140.51,63499998.0
2005-11-21 13:19:00,140.502,140.502,140.488,140.488,54800000.0
2005-11-21 13:20:00,140.503,140.509,140.488,140.488,94300001.0
2005-11-21 13:21:00,140.497,140.52,140.497,140.52,79000000.0
2005-11-21 13:22:00,140.523,140.526,140.522,140.522,86900001.0
2005-11-21 13:23:00,140.511,140.534,140.511,140.534,32800000.0
2005-11-21 13:24:00,140.537,140.537,140.524,140.529,93399999.0
2005-11-21 13:25:00,140.518,140.519,140.51,140.519,113700000.0
2005-11-21 13:26:00,140.523,140.54,140.523,140.526,82900002.0
2005-11-21 13:27:00,140.522,140.527,140.516,140.518,39500000.0
2005-11-21 13:28:00,140.508,140.524,140.502,140.51,70900000.0
2005-11-21 13:29:00,140.504,140.51,140.497,140.507,122800003.0
2005-11-21 13:30:00,140.507,140.507,140.484,140.484,77299998.0
2005-11-21 13:31:00,140.475,140.518,140.473,140.518,105800000.0
2005-11-21 13:32:00,140.505,140.511,140.48,140.48,89500000.0
2005-11-21 13:33:00,140.495,140.51,140.495,140.51,84899999.0
2005-11-21 13:34:00,140.508,140.519,140.483,140.494,80600001.0
2005-11-21 13:35:00,140.484,140.502,140.484,140.491,159900001.0
2005-11-21 13:36:00,140.49,140.497,140.482,140.486,111200002.0
2005-11-21 13:37:00,140.479,140.481,140.471,140.471,100699999.0
2005-11-21 13:38:00,140.473,140.477,140.471,140.477,31200001.0
2005-11-21 13:39:00,140.487,140.502,140.48,140.48,87099999.0
2005-11-21 13:40:00,140.474,140.505,140.474,140.505,27500001.0
2005-11-21 13:41:00,140.522,140.528,140.518,140.528,43799999.0
2005-11-21 13:42:00,140.536,140.546,140.536,140.54,90100000.0
2005-11-21 13:43:00,140.54,140.546,140.537,140.538,104099998.0
2005-11-21 13:44:00,140.533,140.535,140.521,140.521,70300000.0
2005-11-21 13:45:00,140.514,140.518,140.503,140.511,67600001.0
2005-11-21 13:46:00,140.517,140.524,140.512,140.524,119099998.0
2005-11-21 13:47:00,140.516,140.529,140.513,140.528,117499999.0
2005-11-21 13:48:00,140.523,140.532,140.505,140.532,53100000.0
2005-11-21 13:49:00,140.517,140.521,140.505,140.521,50499999.0
2005-11-21 13:50:00,140.509,140.542,140.509,140.542,69500000.0
2005-11-21 13:51:00,140.56,140.56,140.54,140.54,117100000.0
2005-11-21 13:52:00,140.538,140.538,140.532,140.536,77499998.0
2005-11-21 13:53:00,140.538,140.545,140.535,140.535,81100000.0
2005-11-21 13:54:00,140.54,140.57,140.54,140.57,93799999.0
2005-11-21 13:55:00,140.563,140.563,140.529,140.532,75100000.0
2005-11-21 13:56:00,140.54,140.557,140.533,140.533,69400000.0
2005-11-21 13:57:00,140.523,140.523,140.515,140.515,55100002.0
2005-11-21 13:58:00,140.518,140.538,140.518,140.518,163900000.0
2005-11-21 13:59:00,140.521,140.527,140.511,140.511,115299998.0
2005-11-21 14:00:00,140.523,140.53,140.502,140.528,62500000.0
2005-11-21 14:01:00,140.538,140.545,140.535,140.545,77900000.0
2005-11-21 14:02:00,140.536,140.545,140.535,140.535,109899999.0
2005-11-21 14:03:00,140.548,140.553,140.537,140.537,83699999.0
2005-11-21 14:04:00,140.538,140.538,140.514,140.518,114800001.0
2005-11-21 14:05:00,140.512,140.532,140.511,140.532,104700001.0
2005-11-21 14:06:00,140.528,140.531,140.521,140.527,72200001.0
2005-11-21 14:07:00,140.526,140.542,140.526,140.531,127100000.0
2005-11-21 14:08:00,140.528,140.542,140.515,140.515,105300002.0
2005-11-21 14:09:00,140.509,140.516,140.493,140.493,145000000.0
2005-11-21 14:10:00,140.485,140.485,140.468,140.471,88299999.0
2005-11-21 14:11:00,140.486,140.486,140.468,140.468,71499999.0
2005-11-21 14:12:00,140.467,140.467,140.44,140.447,61100001.0
2005-11-21 14:13:00,140.448,140.455,140.431,140.435,114299999.0
2005-11-21 14:14:00,140.438,140.452,140.425,140.452,143799998.0
2005-11-21 14:15:00,140.445,140.451,140.437,140.44,92700000.0
2005-11-21 14:16:00,140.44,140.441,140.435,140.435,147500001.0
2005-11-21 14:17:00,140.425,140.437,140.421,140.432,75100001.0
2005-11-21 14:18:00,140.417,140.427,140.404,140.404,92400000.0
2005-11-21 14:19:00,140.407,140.427,140.407,140.418,114500001.0
2005-11-21 14:20:00,140.418,140.432,140.41,140.432,80699998.0
2005-11-21 14:21:00,140.42,140.437,140.42,140.42,63200000.0
2005-11-21 14:22:00,140.427,140.439,140.413,140.432,153199999.0
2005-11-21 14:23:00,140.453,140.459,140.441,140.441,109100002.0
2005-11-21 14:24:00,140.451,140.459,140.442,140.45,178499999.0
2005-11-21 14:25:00,140.45,140.461,140.445,140.45,138999998.0
2005-11-21 14:26:00,140.465,140.475,140.465,140.475,18800000.0
2005-11-21 14:27:00,140.491,140.491,140.467,140.487,56900000.0
2005-11-21 14:28:00,140.485,140.485,140.472,140.48,105499997.0
2005-11-21 14:29:00,140.483,140.489,140.461,140.466,133400000.0
2005-11-21 14:30:00,140.463,140.485,140.463,140.485,86900000.0
2005-11-21 14:31:00,140.5,140.5,140.471,140.48,94400001.0
2005-11-21 14:32:00,140.474,140.486,140.466,140.481,67400000.0
2005-11-21 14:33:00,140.482,140.491,140.482,140.488,45400000.0
2005-11-21 14:34:00,140.49,140.495,140.488,140.49,61800001.0
2005-11-21 14:35:00,140.492,140.51,140.49,140.51,103000001.0
2005-11-21 14:36:00,140.511,140.519,140.505,140.512,140900003.0
2005-11-21 14:37:00,140.521,140.527,140.518,140.527,51899998.0
2005-11-21 14:38:00,140.506,140.51,140.495,140.495,167299996.0
2005-11-21 14:39:00,140.497,140.517,140.497,140.517,113500003.0
2005-11-21 14:40:00,140.515,140.516,140.501,140.516,60000000.0
2005-11-21 14:41:00,140.516,140.522,140.514,140.522,67100000.0
2005-11-21 14:42:00,140.518,140.544,140.518,140.533,142700002.0
2005-11-21 14:43:00,140.528,140.528,140.512,140.512,113300002.0
2005-11-21 14:44:00,140.528,140.528,140.518,140.52,87899999.0
2005-11-21 14:45:00,140.524,140.524,140.489,140.495,83199998.0
2005-11-21 14:46:00,140.49,140.49,140.475,140.475,53000000.0
2005-11-21 14:47:00,140.473,140.477,140.468,140.474,73300000.0
2005-11-21 14:48:00,140.478,140.488,140.471,140.48,153199997.0
2005-11-21 14:49:00,140.482,140.482,140.468,140.473,92199999.0
2005-11-21 14:50:00,140.476,140.506,140.476,140.506,101100001.0
2005-11-21 14:51:00,140.5,140.503,140.491,140.498,48800000.0
2005-11-21 14:52:00,140.489,140.508,140.489,140.492,83900000.0
2005-11-21 14:53:00,140.481,140.485,140.459,140.459,71500002.0
2005-11-21 14:54:00,140.459,140.476,140.459,140.463,111999998.0
2005-11-21 14:55:00,140.454,140.461,140.452,140.461,61200000.0
2005-11-21 14:56:00,140.471,140.483,140.471,140.471,91800000.0
2005-11-21 14:57:00,140.471,140.471,140.453,140.453,91900001.0
2005-11-21 14:58:00,140.449,140.455,140.44,140.44,83200001.0
2005-11-21 14:59:00,140.451,140.466,140.441,140.445,34000000.0
2005-11-21 15:00:00,140.437,140.437,140.382,140.395,84700000.0
2005-11-21 15:01:00,140.4,140.406,140.4,140.402,95899999.0
2005-11-21 15:02:00,140.395,140.405,140.395,140.4,100800000.0
2005-11-21 15:03:00,140.402,140.406,140.389,140.396,130399996.0
2005-11-21 15:04:00,140.402,140.407,140.391,140.391,73399998.0
2005-11-21 15:05:00,140.387,140.4,140.377,140.377,47199999.0
2005-11-21 15:06:00,140.387,140.408,140.387,140.408,19400000.0
2005-11-21 15:07:00,140.413,140.422,140.404,140.414,47000000.0
2005-11-21 15:08:00,140.413,140.413,140.4,140.403,83899999.0
2005-11-21 15:09:00,140.401,140.417,140.401,140.408,57600000.0
2005-11-21 15:10:00,140.404,140.418,140.404,140.404,101700001.0
2005-11-21 15:11:00,140.395,140.405,140.395,140.403,99899999.0
2005-11-21 15:12:00,140.404,140.404,140.368,140.372,82300000.0
2005-11-21 15:13:00,140.368,140.39,140.366,140.385,147399996.0
2005-11-21 15:14:00,140.386,140.395,140.38,140.39,110999999.0
2005-11-21 15:15:00,140.381,140.401,140.381,140.396,125999999.0
2005-11-21 15:16:00,140.397,140.397,140.385,140.388,95600001.0
2005-11-21 15:17:00,140.395,140.397,140.382,140.397,259700004.0
2005-11-21 15:18:00,140.395,140.395,140.367,140.374,92699998.0
2005-11-21 15:19:00,140.36,140.376,140.355,140.36,155000000.0
2005-11-21 15:20:00,140.364,140.391,140.364,140.388,107699998.0
2005-11-21 15:21:00,140.387,140.395,140.376,140.394,118699998.0
2005-11-21 15:22:00,140.394,140.406,140.394,140.405,75000000.0
2005-11-21 15:23:00,140.403,140.423,140.403,140.423,157499999.0
2005-11-21 15:24:00,140.439,140.445,140.427,140.427,80700000.0
2005-11-21 15:25:00,140.423,140.447,140.409,140.447,84899999.0
2005-11-21 15:26:00,140.45,140.462,140.438,140.438,211199999.0
2005-11-21 15:27:00,140.437,140.44,140.421,140.432,53200000.0
2005-11-21 15:28:00,140.443,140.448,140.421,140.448,78300000.0
2005-11-21 15:29:00,140.452,140.459,140.445,140.454,145899999.0
2005-11-21 15:30:00,140.456,140.462,140.446,140.459,91500000.0
2005-11-21 15:31:00,140.459,140.475,140.459,140.474,64700000.0
2005-11-21 15:32:00,140.47,140.478,140.458,140.47,88300000.0
2005-11-21 15:33:00,140.477,140.479,140.464,140.464,102700001.0
2005-11-21 15:34:00,140.46,140.468,140.453,140.468,77600000.0
2005-11-21 15:35:00,140.47,140.47,140.452,140.461,95100000.0
2005-11-21 15:36:00,140.475,140.475,140.46,140.463,205200000.0
2005-11-21 15:37:00,140.468,140.468,140.458,140.462,49600000.0
2005-11-21 15:38:00,140.456,140.465,140.456,140.462,69899999.0
2005-11-21 15:39:00,140.467,140.473,140.465,140.47,98800001.0
2005-11-21 15:40:00,140.477,140.486,140.465,140.469,137300000.0
2005-11-21 15:41:00,140.472,140.478,140.464,140.467,153599999.0
2005-11-21 15:42:00,140.485,140.508,140.485,140.506,41600000.0
2005-11-21 15:43:00,140.493,140.512,140.483,140.497,91200000.0
2005-11-21 15:44:00,140.504,140.523,140.487,140.523,70600000.0
2005-11-21 15:45:00,140.54,140.549,140.535,140.54,79799999.0
2005-11-21 15:46:00,140.533,140.546,140.526,140.526,56800000.0
2005-11-21 15:47:00,140.523,140.529,140.507,140.52,139499998.0
2005-11-21 15:48:00,140.517,140.532,140.515,140.515,99899999.0
2005-11-21 15:49:00,140.501,140.517,140.501,140.517,105699998.0
2005-11-21 15:50:00,140.522,140.534,140.518,140.518,85300002.0
2005-11-21 15:51:00,140.509,140.519,140.504,140.51,122799999.0
2005-11-21 15:52:00,140.518,140.521,140.49,140.49,49200001.0
2005-11-21 15:53:00,140.484,140.484,140.476,140.476,86300002.0
2005-11-21 15:54:00,140.473,140.473,140.454,140.465,63500000.0
2005-11-21 15:55:00,140.46,140.471,140.456,140.467,187000000.0
2005-11-21 15:56:00,140.475,140.497,140.475,140.483,61200000.0
2005-11-21 15:57:00,140.483,140.488,140.467,140.467,185400003.0
2005-11-21 15:58:00,140.463,140.515,140.463,140.515,84599999.0
2005-11-21 15:59:00,140.512,140.522,140.487,140.487,105000002.0
2005-11-21 16:00:00,140.476,140.476,140.445,140.445,65899999.0
2005-11-21 16:01:00,140.448,140.453,140.403,140.403,93200000.0
2005-11-21 16:02:00,140.407,140.407,140.385,140.385,77299999.0
2005-11-21 16:03:00,140.409,140.433,140.409,140.433,65500002.0
2005-11-21 16:04:00,140.443,140.444,140.426,140.444,40099999.0
2005-11-21 16:05:00,140.445,140.445,140.402,140.402,104099999.0
2005-11-21 16:06:00,140.393,140.395,140.351,140.351,122999999.0
2005-11-21 16:07:00,140.365,140.387,140.365,140.379,69599999.0
2005-11-21 16:08:00,140.377,140.377,140.36,140.36,103699997.0
2005-11-21 16:09:00,140.357,140.379,140.357,140.375,58399999.0
2005-11-21 16:10:00,140.376,140.376,140.345,140.36,56200000.0
2005-11-21 16:11:00,140.352,140.356,140.348,140.356,56699999.0
2005-11-21 16:12:00,140.346,140.372,140.341,140.355,47000000.0
2005-11-21 16:13:00,140.374,140.374,140.347,140.347,33500000.0
2005-11-21 16:14:00,140.34,140.348,140.332,140.342,24000000.0
2005-11-21 16:15:00,140.328,140.348,140.317,140.329,134699999.0
2005-11-21 16:16:00,140.313,140.313,140.292,140.292,97499998.0
2005-11-21 16:17:00,140.302,140.302,140.284,140.29,126300001.0
2005-11-21 16:18:00,140.282,140.297,140.282,140.296,76000000.0
2005-11-21 16:19:00,140.286,140.286,140.275,140.283,166099999.0
2005-11-21 16:20:00,140.3,140.333,140.3,140.321,62800001.0
2005-11-21 16:21:00,140.325,140.333,140.318,140.32,58700000.0
2005-11-21 16:22:00,140.278,140.289,140.232,140.232,123599999.0
2005-11-21 16:23:00,140.22,140.245,140.212,140.233,89900000.0
2005-11-21 16:24:00,140.221,140.221,140.198,140.208,132900003.0
2005-11-21 16:25:00,140.209,140.209,140.193,140.207,74400001.0
2005-11-21 16:26:00,140.235,140.261,140.234,140.242,106799999.0
2005-11-21 16:27:00,140.23,140.23,140.205,140.214,97299998.0
2005-11-21 16:28:00,140.208,140.222,140.194,140.195,103199999.0
2005-11-21 16:29:00,140.183,140.227,140.183,140.223,124999999.0
2005-11-21 16:30:00,140.227,140.232,140.214,140.232,88800000.0
2005-11-21 16:31:00,140.233,140.262,140.233,140.257,99900000.0
2005-11-21 16:32:00,140.244,140.244,140.212,140.215,33000000.0
2005-11-21 16:33:00,140.225,140.226,140.196,140.226,62400000.0
2005-11-21 16:34:00,140.255,140.274,140.241,140.272,147599999.0
2005-11-21 16:35:00,140.275,140.275,140.27,140.273,32000000.0
2005-11-21 16:36:00,140.277,140.295,140.275,140.295,64600000.0
2005-11-21 16:37:00,140.285,140.285,140.263,140.27,72899999.0
2005-11-21 16:38:00,140.26,140.269,140.248,140.25,104800001.0
2005-11-21 16:39:00,140.255,140.26,140.241,140.251,136399999.0
2005-11-21 16:40:00,140.253,140.254,140.233,140.24,84000001.0
2005-11-21 16:41:00,140.25,140.261,140.238,140.261,72299999.0
2005-11-21 16:42:00,140.281,140.293,140.278,140.278,48000000.0
2005-11-21 16:43:00,140.278,140.278,140.254,140.255,107400001.0
2005-11-21 16:44:00,140.252,140.264,140.252,140.26,137799998.0
2005-11-21 16:45:00,140.268,140.268,140.227,140.227,75200000.0
2005-11-21 16:46:00,140.222,140.229,140.193,140.196,91599999.0
2005-11-21 16:47:00,140.195,140.202,140.186,140.202,60400001.0
2005-11-21 16:48:00,140.196,140.208,140.186,140.208,66099999.0
2005-11-21 16:49:00,140.213,140.227,140.213,140.227,121600000.0
2005-11-21 16:50:00,140.235,140.244,140.221,140.244,198200001.0
2005-11-21 16:51:00,140.248,140.261,140.241,140.251,134300000.0
2005-11-21 16:52:00,140.254,140.268,140.253,140.262,129600000.0
2005-11-21 16:53:00,140.271,140.28,140.253,140.253,58799999.0
2005-11-21 16:54:00,140.245,140.245,140.236,140.245,92400001.0
2005-11-21 16:55:00,140.245,140.245,140.224,140.224,78500002.0
2005-11-21 16:56:00,140.231,140.245,140.225,140.231,151699999.0
2005-11-21 16:57:00,140.237,140.254,140.232,140.25,65600001.0
2005-11-21 16:58:00,140.258,140.269,140.255,140.263,90700000.0
2005-11-21 16:59:00,140.258,140.258,140.236,140.237,53600000.0
2005-11-21 17:00:00,140.233,140.235,140.214,140.222,95200001.0
2005-11-21 17:01:00,140.224,140.243,140.221,140.235,134800000.0
2005-11-21 17:02:00,140.237,140.244,140.225,140.23,82800001.0
2005-11-21 17:03:00,140.249,140.288,140.249,140.285,128799999.0
2005-11-21 17:04:00,140.283,140.285,140.269,140.285,110399999.0
2005-11-21 17:05:00,140.282,140.284,140.25,140.25,103799999.0
2005-11-21 17:06:00,140.252,140.281,140.252,140.28,105500000.0
2005-11-21 17:07:00,140.248,140.248,140.053,140.058,158900001.0
2005-11-21 17:08:00,140.065,140.068,140.021,140.024,144899999.0
2005-11-21 17:09:00,139.978,139.978,139.928,139.928,54600000.0
2005-11-21 17:10:00,139.91,139.92,139.894,139.904,87199999.0
2005-11-21 17:11:00,139.916,139.919,139.883,139.885,76800000.0
2005-11-21 17:12:00,139.858,139.858,139.803,139.803,117400003.0
2005-11-21 17:13:00,139.776,139.776,139.663,139.666,134700002.0
2005-11-21 17:14:00,139.685,139.697,139.659,139.697,95900001.0
2005-11-21 17:15:00,139.712,139.745,139.712,139.745,105599999.0
2005-11-21 17:16:00,139.747,139.798,139.747,139.798,137499999.0
2005-11-21 17:17:00,139.8,139.807,139.745,139.753,140700003.0
2005-11-21 17:18:00,139.757,139.803,139.757,139.803,134999998.0
2005-11-21 17:19:00,139.812,139.812,139.798,139.802,76800001.0
2005-11-21 17:20:00,139.793,139.817,139.781,139.804,52800000.0
2005-11-21 17:21:00,139.8,139.821,139.8,139.81,105899999.0
2005-11-21 17:22:00,139.81,139.824,139.773,139.779,119100002.0
2005-11-21 17:23:00,139.772,139.792,139.762,139.792,121799998.0
2005-11-21 17:24:00,139.805,139.809,139.77,139.77,130800001.0
2005-11-21 17:25:00,139.759,139.781,139.752,139.781,51999999.0
2005-11-21 17:26:00,139.77,139.777,139.768,139.771,55200000.0
2005-11-21 17:27:00,139.753,139.788,139.753,139.788,75400002.0
2005-11-21 17:28:00,139.773,139.786,139.765,139.786,99100000.0
2005-11-21 17:29:00,139.786,139.786,139.75,139.754,70800001.0
2005-11-21 17:30:00,139.748,139.777,139.741,139.76,106000000.0
2005-11-21 17:31:00,139.746,139.749,139.72,139.749,115499997.0
2005-11-21 17:32:00,139.736,139.736,139.711,139.726,74399999.0
2005-11-21 17:33:00,139.713,139.717,139.696,139.717,77000000.0
2005-11-21 17:34:00,139.73,139.73,139.655,139.66,120300000.0
2005-11-21 17:35:00,139.67,139.67,139.599,139.599,185700000.0
2005-11-21 17:36:00,139.576,139.603,139.576,139.603,27000000.0
2005-11-21 17:37:00,139.633,139.688,139.633,139.681,84300000.0
2005-11-21 17:38:00,139.658,139.681,139.65,139.681,89500001.0
2005-11-21 17:39:00,139.689,139.707,139.689,139.707,122499998.0
2005-11-21 17:40:00,139.712,139.731,139.71,139.71,33600000.0
2005-11-21 17:41:00,139.705,139.707,139.695,139.697,210500001.0
2005-11-21 17:42:00,139.701,139.716,139.69,139.69,105899999.0
2005-11-21 17:43:00,139.689,139.697,139.657,139.657,105900000.0
2005-11-21 17:44:00,139.668,139.687,139.668,139.679,64699999.0
2005-11-21 17:45:00,139.673,139.673,139.64,139.672,94200002.0
2005-11-21 17:46:00,139.694,139.736,139.694,139.723,71099998.0
2005-11-21 17:47:00,139.709,139.718,139.697,139.717,152599998.0
2005-11-21 17:48:00,139.726,139.734,139.687,139.687,138000002.0
2005-11-21 17:49:00,139.66,139.674,139.642,139.642,55900001.0
2005-11-21 17:50:00,139.634,139.638,139.604,139.607,87499999.0
2005-11-21 17:51:00,139.605,139.624,139.605,139.624,118300002.0
2005-11-21 17:52:00,139.613,139.613,139.589,139.606,144300000.0
2005-11-21 17:53:00,139.6,139.608,139.573,139.577,139799997.0
2005-11-21 17:54:00,139.579,139.582,139.538,139.554,94400001.0
2005-11-21 17:55:00,139.548,139.556,139.53,139.542,118399999.0
2005-11-21 17:56:00,139.533,139.564,139.528,139.537,213200002.0
2005-11-21 17:57:00,139.535,139.545,139.535,139.537,56799999.0
2005-11-21 17:58:00,139.536,139.536,139.451,139.451,65899999.0
2005-11-21 17:59:00,139.372,139.385,139.327,139.348,92799998.0
2005-11-21 18:00:00,139.323,139.369,139.309,139.369,108800003.0
2005-11-21 18:01:00,139.378,139.423,139.365,139.416,1305600001.0
2005-11-21 18:02:00,139.61,139.67,139.61,139.67,1352699998.0
2005-11-21 18:03:00,139.66,139.69,139.64,139.69,1352699998.0
2005-11-21 18:04:00,139.432,139.447,139.425,139.425,1352699998.0
2005-11-21 18:05:00,139.42,139.433,139.412,139.433,1674899987.0
2005-11-21 18:06:00,139.438,139.47,139.432,139.464,994699996.0
2005-11-21 18:07:00,139.463,139.472,139.458,139.472,1609699993.0
2005-11-21 18:08:00,139.477,139.521,139.477,139.521,1472000005.0
2005-11-21 18:09:00,139.52,139.529,139.492,139.526,1399799997.0
2005-11-21 18:10:00,139.533,139.545,139.502,139.511,968699999.0
2005-11-21 18:11:00,139.518,139.55,139.518,139.523,729199998.0
2005-11-21 18:12:00,139.516,139.516,139.466,139.466,936000001.0
2005-11-21 18:13:00,139.47,139.499,139.462,139.477,1297599993.0
2005-11-21 18:14:00,139.475,139.482,139.468,139.47,1599000003.0
2005-11-21 18:15:00,139.477,139.498,139.466,139.477,1692099998.0
2005-11-21 18:16:00,139.47,139.49,139.45,139.49,1531299997.0
2005-11-21 18:17:00,139.505,139.571,139.505,139.545,779599994.0
2005-11-21 18:18:00,139.543,139.56,139.498,139.5,321499998.0
2005-11-21 18:19:00,139.493,139.503,139.458,139.475,649099999.0
2005-11-21 18:20:00,139.469,139.495,139.465,139.481,1606700006.0
2005-11-21 18:21:00,139.484,139.498,139.451,139.488,1230500001.0
2005-11-21 18:22:00,139.491,139.533,139.486,139.522,1109599997.0
2005-11-21 18:23:00,139.52,139.535,139.503,139.517,1430499995.0
2005-11-21 18:24:00,139.505,139.505,139.472,139.472,1281599989.0
2005-11-21 18:25:00,139.474,139.498,139.474,139.483,1322000005.0
2005-11-21 18:26:00,139.493,139.516,139.493,139.509,905200000.0
2005-11-21 18:27:00,139.495,139.496,139.461,139.469,633999994.0
2005-11-21 18:28:00,139.471,139.476,139.453,139.475,706300001.0
2005-11-21 18:29:00,139.482,139.511,139.477,139.511,791000004.0
2005-11-21 18:30:00,139.513,139.537,139.503,139.527,569200005.0
2005-11-21 18:31:00,139.526,139.531,139.498,139.518,955299994.0
2005-11-21 18:32:00,139.515,139.528,139.504,139.528,1481300004.0
2005-11-21 18:33:00,139.52,139.54,139.512,139.54,1462899998.0
2005-11-21 18:34:00,139.539,139.564,139.539,139.553,1261199996.0
2005-11-21 18:35:00,139.563,139.563,139.539,139.542,1193800003.0
2005-11-21 18:36:00,139.536,139.54,139.519,139.54,605099999.0
2005-11-21 18:37:00,139.541,139.541,139.53,139.534,630799999.0
2005-11-21 18:38:00,139.533,139.541,139.528,139.541,476999991.0
2005-11-21 18:39:00,139.548,139.565,139.54,139.565,295599997.0
2005-11-21 18:40:00,139.562,139.577,139.545,139.548,1193999994.0
2005-11-21 18:41:00,139.552,139.561,139.552,139.555,422099996.0
2005-11-21 18:42:00,139.556,139.568,139.537,139.547,612800001.0
2005-11-21 18:43:00,139.55,139.557,139.537,139.547,173899999.0
2005-11-21 18:44:00,139.542,139.557,139.534,139.552,361700000.0
2005-11-21 18:45:00,139.547,139.547,139.529,139.539,295699999.0
2005-11-21 18:46:00,139.536,139.588,139.524,139.588,599599997.0
2005-11-21 18:47:00,139.591,139.607,139.573,139.595,145300000.0
2005-11-21 18:48:00,139.603,139.623,139.601,139.612,663799996.0
2005-11-21 18:49:00,139.615,139.625,139.615,139.62,520200001.0
2005-11-21 18:50:00,139.621,139.65,139.615,139.637,717900000.0
2005-11-21 18:51:00,139.64,139.672,139.627,139.666,485999996.0
2005-11-21 18:52:00,139.667,139.669,139.648,139.655,718300001.0
2005-11-21 18:53:00,139.654,139.679,139.641,139.666,834399999.0
2005-11-21 18:54:00,139.676,139.709,139.664,139.709,862100003.0
2005-11-21 18:55:00,139.725,139.74,139.713,139.717,1123299993.0
2005-11-21 18:56:00,139.712,139.722,139.701,139.706,420900000.0
2005-11-21 18:57:00,139.702,139.702,139.67,139.67,693399997.0
2005-11-21 18:58:00,139.665,139.669,139.648,139.649,643399991.0
2005-11-21 18:59:00,139.654,139.67,139.651,139.662,685199999.0
2005-11-21 19:00:00,139.653,139.663,139.634,139.655,377199998.0
2005-11-21 19:01:00,139.654,139.654,139.622,139.633,252299999.0
2005-11-21 19:02:00,139.63,139.654,139.611,139.654,236100002.0
2005-11-21 19:03:00,139.655,139.681,139.655,139.673,878199999.0
2005-11-21 19:04:00,139.697,139.702,139.669,139.696,488099997.0
2005-11-21 19:05:00,139.7,139.7,139.67,139.67,532300002.0
2005-11-21 19:06:00,139.677,139.703,139.673,139.699,861600002.0
2005-11-21 19:07:00,139.702,139.709,139.686,139.688,981500006.0
2005-11-21 19:08:00,139.683,139.683,139.61,139.61,973099998.0
2005-11-21 19:09:00,139.612,139.623,139.6,139.623,674999996.0
2005-11-21 19:10:00,139.63,139.634,139.614,139.623,158200001.0
2005-11-21 19:11:00,139.617,139.646,139.613,139.624,437500001.0
2005-11-21 19:12:00,139.636,139.636,139.607,139.624,471300000.0
2005-11-21 19:13:00,139.622,139.637,139.619,139.628,87100000.0
2005-11-21 19:14:00,139.621,139.645,139.621,139.638,299999998.0
2005-11-21 19:15:00,139.635,139.663,139.628,139.66,1133799998.0
2005-11-21 19:16:00,139.666,139.674,139.661,139.668,466899997.0
2005-11-21 19:17:00,139.658,139.665,139.645,139.657,401899998.0
2005-11-21 19:18:00,139.66,139.675,139.653,139.675,391300001.0
2005-11-21 19:19:00,139.678,139.678,139.652,139.66,762099997.0
2005-11-21 19:20:00,139.665,139.686,139.658,139.671,279499998.0
2005-11-21 19:21:00,139.678,139.682,139.667,139.672,488799998.0
2005-11-21 19:22:00,139.668,139.674,139.664,139.665,68800001.0
2005-11-21 19:23:00,139.668,139.668,139.637,139.64,1164599998.0
2005-11-21 19:24:00,139.64,139.64,139.613,139.613,647100004.0
2005-11-21 19:25:00,139.607,139.607,139.576,139.583,643399993.0
2005-11-21 19:26:00,139.579,139.598,139.574,139.583,1280799999.0
2005-11-21 19:27:00,139.583,139.594,139.572,139.579,709200001.0
2005-11-21 19:28:00,139.583,139.595,139.571,139.584,701100011.0
2005-11-21 19:29:00,139.587,139.597,139.577,139.596,278100000.0
2005-11-21 19:30:00,139.6,139.626,139.6,139.616,540100000.0
2005-11-21 19:31:00,139.612,139.612,139.58,139.58,643300004.0
2005-11-21 19:32:00,139.574,139.609,139.574,139.595,798199996.0
2005-11-21 19:33:00,139.597,139.6,139.584,139.597,525800001.0
2005-11-21 19:34:00,139.595,139.601,139.587,139.598,952099998.0
2005-11-21 19:35:00,139.596,139.601,139.584,139.584,578900002.0
2005-11-21 19:36:00,139.585,139.585,139.575,139.58,549299993.0
2005-11-21 19:37:00,139.583,139.596,139.583,139.594,48000000.0
2005-11-21 19:38:00,139.591,139.597,139.583,139.597,569099996.0
2005-11-21 19:39:00,139.6,139.608,139.591,139.603,842099996.0
2005-11-21 19:40:00,139.614,139.642,139.614,139.632,488999995.0
2005-11-21 19:41:00,139.623,139.623,139.584,139.588,897700000.0
2005-11-21 19:42:00,139.59,139.599,139.568,139.599,451100000.0
2005-11-21 19:43:00,139.608,139.611,139.593,139.593,86800001.0
2005-11-21 19:44:00,139.594,139.604,139.587,139.591,468599995.0
2005-11-21 19:45:00,139.587,139.587,139.572,139.579,97100000.0
2005-11-21 19:46:00,139.583,139.596,139.582,139.596,454399997.0
2005-11-21 19:47:00,139.603,139.621,139.603,139.617,226799998.0
2005-11-21 19:48:00,139.611,139.611,139.589,139.592,686300002.0
2005-11-21 19:49:00,139.589,139.599,139.588,139.598,282500000.0
2005-11-21 19:50:00,139.6,139.608,139.594,139.599,265900002.0
2005-11-21 19:51:00,139.603,139.615,139.599,139.599,348300000.0
2005-11-21 19:52:00,139.599,139.619,139.583,139.619,424400001.0
2005-11-21 19:53:00,139.632,139.655,139.632,139.649,329799998.0
2005-11-21 19:54:00,139.648,139.66,139.642,139.66,414800003.0
2005-11-21 19:55:00,139.669,139.707,139.669,139.688,275599997.0
2005-11-21 19:56:00,139.681,139.69,139.668,139.68,476599997.0
2005-11-21 19:57:00,139.671,139.682,139.65,139.673,608999997.0
2005-11-21 19:58:00,139.677,139.686,139.669,139.678,507099998.0
2005-11-21 19:59:00,139.678,139.678,139.663,139.675,494499999.0
2005-11-21 20:00:00,139.685,139.692,139.671,139.68,173499998.0
2005-11-21 20:01:00,139.68,139.709,139.674,139.675,446500000.0
2005-11-21 20:02:00,139.676,139.682,139.644,139.651,238599999.0
2005-11-21 20:03:00,139.661,139.682,139.661,139.67,292999996.0
2005-11-21 20:04:00,139.665,139.665,139.634,139.65,508799996.0
2005-11-21 20:05:00,139.645,139.646,139.615,139.615,497499997.0
2005-11-21 20:06:00,139.62,139.649,139.62,139.637,639999993.0
2005-11-21 20:07:00,139.635,139.648,139.632,139.64,264699999.0
2005-11-21 20:08:00,139.641,139.659,139.641,139.65,592500000.0
2005-11-21 20:09:00,139.648,139.657,139.64,139.655,453200004.0
2005-11-21 20:10:00,139.648,139.648,139.638,139.648,393000001.0
2005-11-21 20:11:00,139.652,139.66,139.63,139.66,900900001.0
2005-11-21 20:12:00,139.654,139.655,139.613,139.613,770499997.0
2005-11-21 20:13:00,139.612,139.632,139.612,139.619,370400003.0
2005-11-21 20:14:00,139.61,139.619,139.601,139.604,394000005.0
2005-11-21 20:15:00,139.605,139.605,139.587,139.595,636000002.0
2005-11-21 20:16:00,139.59,139.606,139.582,139.587,453300004.0
2005-11-21 20:17:00,139.587,139.597,139.58,139.58,221099999.0
2005-11-21 20:18:00,139.583,139.605,139.583,139.605,140000001.0
2005-11-21 20:19:00,139.609,139.609,139.595,139.595,423499997.0
2005-11-21 20:20:00,139.596,139.598,139.59,139.593,233499997.0
2005-11-21 20:21:00,139.588,139.591,139.576,139.589,425499998.0
2005-11-21 20:22:00,139.593,139.606,139.588,139.597,385200002.0
2005-11-21 20:23:00,139.602,139.616,139.597,139.605,505299997.0
2005-11-21 20:24:00,139.605,139.605,139.594,139.594,266200002.0
2005-11-21 20:25:00,139.59,139.601,139.584,139.585,499200005.0
2005-11-21 20:26:00,139.581,139.591,139.574,139.58,359200002.0
2005-11-21 20:27:00,139.582,139.587,139.559,139.567,796200003.0
2005-11-21 20:28:00,139.556,139.564,139.525,139.525,1145299992.0
2005-11-21 20:29:00,139.52,139.534,139.514,139.52,1019099997.0
2005-11-21 20:30:00,139.523,139.545,139.52,139.525,1669499998.0
2005-11-21 20:31:00,139.519,139.523,139.505,139.517,1165699998.0
2005-11-21 20:32:00,139.522,139.535,139.516,139.528,1254600007.0
2005-11-21 20:33:00,139.528,139.54,139.524,139.54,514300000.0
2005-11-21 20:34:00,139.54,139.561,139.524,139.531,362399997.0
2005-11-21 20:35:00,139.535,139.547,139.535,139.54,300000004.0
2005-11-21 20:36:00,139.538,139.547,139.534,139.547,695300001.0
2005-11-21 20:37:00,139.548,139.559,139.537,139.55,584200003.0
2005-11-21 20:38:00,139.552,139.552,139.534,139.547,761100001.0
2005-11-21 20:39:00,139.549,139.549,139.537,139.548,789999997.0
2005-11-21 20:40:00,139.55,139.57,139.545,139.561,1055299997.0
2005-11-21 20:41:00,139.558,139.585,139.558,139.579,407500003.0
2005-11-21 20:42:00,139.58,139.589,139.568,139.572,362200002.0
2005-11-21 20:43:00,139.572,139.587,139.57,139.587,595400002.0
2005-11-21 20:44:00,139.586,139.588,139.569,139.572,816900000.0
2005-11-21 20:45:00,139.578,139.589,139.577,139.582,672400003.0
2005-11-21 20:46:00,139.589,139.593,139.575,139.582,625300001.0
2005-11-21 20:47:00,139.58,139.604,139.572,139.59,793599993.0
2005-11-21 20:48:00,139.584,139.597,139.582,139.585,485600000.0
2005-11-21 20:49:00,139.591,139.609,139.591,139.598,450800003.0
2005-11-21 20:50:00,139.588,139.592,139.576,139.584,1265900003.0
2005-11-21 20:51:00,139.584,139.608,139.576,139.584,434499996.0
2005-11-21 20:52:00,139.585,139.596,139.584,139.585,197699998.0
2005-11-21 20:53:00,139.583,139.602,139.58,139.602,855500003.0
2005-11-21 20:54:00,139.6,139.605,139.598,139.605,233099997.0
2005-11-21 20:55:00,139.601,139.609,139.594,139.603,962599996.0
2005-11-21 20:56:00,139.606,139.622,139.606,139.607,808000001.0
2005-11-21 20:57:00,139.605,139.615,139.603,139.605,825099996.0
2005-11-21 20:58:00,139.615,139.615,139.602,139.61,1311699997.0
2005-11-21 20:59:00,139.6,139.61,139.577,139.583,1140199998.0
2005-11-21 21:00:00,139.579,139.579,139.544,139.545,1194799991.0
2005-11-21 21:01:00,139.542,139.55,139.526,139.53,796600000.0
2005-11-21 21:02:00,139.522,139.535,139.522,139.525,558500000.0
2005-11-21 21:03:00,139.525,139.535,139.52,139.525,692600004.0
2005-11-21 21:04:00,139.528,139.537,139.523,139.537,655700003.0
2005-11-21 21:05:00,139.54,139.544,139.529,139.538,569200001.0
2005-11-21 21:06:00,139.534,139.54,139.524,139.535,677399995.0
2005-11-21 21:07:00,139.534,139.565,139.534,139.565,481600001.0
2005-11-21 21:08:00,139.574,139.585,139.568,139.568,311099999.0
2005-11-21 21:09:00,139.581,139.655,139.581,139.63,158299998.0
2005-11-21 21:10:00,139.625,139.633,139.597,139.597,374099999.0
2005-11-21 21:11:00,139.588,139.606,139.588,139.602,257099997.0
2005-11-21 21:12:00,139.6,139.602,139.583,139.592,407699997.0
2005-11-21 21:13:00,139.588,139.595,139.571,139.59,603999997.0
2005-11-21 21:14:00,139.578,139.597,139.578,139.584,826499995.0
2005-11-21 21:15:00,139.582,139.603,139.581,139.592,646499998.0
2005-11-21 21:16:00,139.592,139.594,139.574,139.59,527299995.0
2005-11-21 21:17:00,139.588,139.589,139.577,139.587,783399993.0
2005-11-21 21:18:00,139.582,139.592,139.567,139.578,415000000.0
2005-11-21 21:19:00,139.573,139.581,139.569,139.577,576199999.0
2005-11-21 21:20:00,139.578,139.582,139.553,139.553,1182100002.0
2005-11-21 21:21:00,139.553,139.584,139.553,139.567,687200000.0
2005-11-21 21:22:00,139.574,139.59,139.57,139.58,1026500001.0
2005-11-21 21:23:00,139.578,139.583,139.571,139.571,600500001.0
2005-11-21 21:24:00,139.569,139.605,139.569,139.605,668600001.0
2005-11-21 21:25:00,139.61,139.614,139.594,139.608,682500002.0
2005-11-21 21:26:00,139.62,139.63,139.615,139.625,440799999.0
2005-11-21 21:27:00,139.629,139.629,139.615,139.628,210200002.0
2005-11-21 21:28:00,139.623,139.632,139.623,139.63,55699999.0
2005-11-21 21:29:00,139.635,139.66,139.635,139.639,175100000.0
2005-11-21 21:30:00,139.634,139.655,139.634,139.637,308600001.0
2005-11-21 21:31:00,139.628,139.636,139.622,139.625,70999998.0
2005-11-21 21:32:00,139.615,139.617,139.594,139.594,702799997.0
2005-11-21 21:33:00,139.59,139.594,139.575,139.575,132300001.0
2005-11-21 21:34:00,139.571,139.586,139.571,139.573,261300002.0
2005-11-21 21:35:00,139.575,139.591,139.575,139.585,423000001.0
2005-11-21 21:36:00,139.583,139.583,139.53,139.53,189900002.0
2005-11-21 21:37:00,139.536,139.565,139.536,139.54,135799999.0
2005-11-21 21:38:00,139.541,139.544,139.532,139.532,138100000.0
2005-11-21 21:39:00,139.53,139.53,139.522,139.53,201199999.0
2005-11-21 21:40:00,139.53,139.535,139.527,139.535,285399998.0
2005-11-21 21:41:00,139.535,139.535,139.517,139.517,130000003.0
2005-11-21 21:42:00,139.51,139.51,139.479,139.479,437199998.0
2005-11-21 21:43:00,139.47,139.479,139.456,139.46,390099999.0
2005-11-21 21:44:00,139.463,139.475,139.44,139.448,732200007.0
2005-11-21 21:45:00,139.45,139.458,139.443,139.458,297100003.0
2005-11-21 21:46:00,139.46,139.465,139.457,139.457,543899997.0
2005-11-21 21:47:00,139.454,139.454,139.427,139.436,453900000.0
2005-11-21 21:48:00,139.434,139.451,139.434,139.445,182899998.0
2005-11-21 21:49:00,139.435,139.45,139.435,139.441,98200001.0
2005-11-21 21:50:00,139.435,139.435,139.397,139.404,113400001.0
2005-11-21 21:51:00,139.403,139.421,139.399,139.399,121900000.0
2005-11-21 21:52:00,139.383,139.401,139.383,139.397,45700000.0
2005-11-21 21:53:00,139.392,139.403,139.39,139.403,60799999.0
2005-11-21 21:54:00,139.401,139.401,139.387,139.39,57199999.0
2005-11-21 21:55:00,139.397,139.397,139.386,139.389,61899999.0
2005-11-21 21:56:00,139.392,139.401,139.392,139.395,89699999.0
2005-11-21 21:57:00,139.398,139.403,139.397,139.4,52300000.0
2005-11-21 21:58:00,139.402,139.405,139.397,139.405,211699999.0
2005-11-21 21:59:00,139.405,139.426,139.405,139.426,96099998.0
2005-11-21 22:00:00,139.428,139.432,139.409,139.409,270400000.0
2005-11-21 22:01:00,139.407,139.407,139.389,139.395,414400000.0
2005-11-21 22:02:00,139.398,139.408,139.392,139.407,556900001.0
2005-11-21 22:03:00,139.408,139.409,139.394,139.394,78100000.0
2005-11-21 22:04:00,139.394,139.398,139.383,139.384,258599999.0
2005-11-21 22:05:00,139.38,139.39,139.38,139.39,158499997.0
2005-11-21 22:06:00,139.388,139.394,139.38,139.392,93900000.0
2005-11-21 22:07:00,139.388,139.388,139.375,139.38,49300000.0
2005-11-21 22:08:00,139.383,139.393,139.379,139.393,156900000.0
2005-11-21 22:09:00,139.388,139.388,139.383,139.383,98000000.0
2005-11-21 22:10:00,139.38,139.38,139.377,139.38,110300000.0
2005-11-21 22:11:00,139.37,139.374,139.362,139.37,230700004.0
2005-11-21 22:12:00,139.362,139.362,139.319,139.322,208100000.0
2005-11-21 22:13:00,139.331,139.373,139.331,139.335,95099998.0
2005-11-21 22:14:00,139.337,139.344,139.336,139.338,58699999.0
2005-11-21 22:15:00,139.34,139.35,139.335,139.335,166500001.0
2005-11-21 22:16:00,139.34,139.343,139.336,139.338,165700001.0
2005-11-21 22:17:00,139.34,139.355,139.34,139.351,47200001.0
2005-11-21 22:18:00,139.355,139.389,139.355,139.389,115299997.0
2005-11-21 22:19:00,139.393,139.4,139.378,139.388,138600001.0
2005-11-21 22:20:00,139.386,139.386,139.365,139.368,67400001.0
2005-11-21 22:21:00,139.374,139.374,139.363,139.365,37800000.0
2005-11-21 22:22:00,139.366,139.371,139.362,139.367,247299999.0
2005-11-21 22:23:00,139.373,139.394,139.373,139.383,226899998.0
2005-11-21 22:24:00,139.384,139.394,139.384,139.388,174000000.0
2005-11-21 22:25:00,139.391,139.407,139.391,139.404,335699998.0
2005-11-21 22:26:00,139.405,139.41,139.402,139.405,155100002.0
2005-11-21 22:27:00,139.406,139.419,139.405,139.407,595799998.0
2005-11-21 22:28:00,139.407,139.417,139.405,139.407,328799994.0
2005-11-21 22:29:00,139.412,139.413,139.405,139.405,79300002.0
2005-11-21 22:30:00,139.412,139.416,139.411,139.411,86600000.0
2005-11-21 22:31:00,139.411,139.413,139.408,139.409,156899998.0
2005-11-21 22:32:00,139.412,139.415,139.406,139.407,158500000.0
2005-11-21 22:33:00,139.412,139.425,139.409,139.425,227300000.0
2005-11-21 22:34:00,139.428,139.428,139.415,139.422,257000003.0
2005-11-21 22:35:00,139.416,139.426,139.411,139.411,158900000.0
2005-11-21 22:36:00,139.417,139.432,139.417,139.424,449499995.0
2005-11-21 22:37:00,139.427,139.438,139.426,139.433,235300002.0
2005-11-21 22:38:00,139.422,139.422,139.398,139.416,198300000.0
2005-11-21 22:39:00,139.416,139.418,139.398,139.398,163100001.0
2005-11-21 22:40:00,139.4,139.427,139.4,139.425,240100000.0
2005-11-21 22:41:00,139.426,139.426,139.412,139.412,158300000.0
2005-11-21 22:42:00,139.416,139.416,139.402,139.411,310400000.0
2005-11-21 22:43:00,139.415,139.415,139.401,139.407,137300000.0
2005-11-21 22:44:00,139.413,139.42,139.412,139.412,206400001.0
2005-11-21 22:45:00,139.415,139.423,139.409,139.42,292800001.0
2005-11-21 22:46:00,139.427,139.435,139.427,139.433,62400000.0
2005-11-21 22:47:00,139.428,139.432,139.426,139.428,89999999.0
2005-11-21 22:48:00,139.428,139.437,139.426,139.433,229499999.0
2005-11-21 22:49:00,139.435,139.44,139.423,139.433,245400004.0
2005-11-21 22:50:00,139.427,139.427,139.413,139.415,133499998.0
2005-11-21 22:51:00,139.417,139.429,139.417,139.425,132799999.0
2005-11-21 22:52:00,139.422,139.428,139.414,139.428,117700000.0
2005-11-21 22:53:00,139.428,139.455,139.428,139.433,159999997.0
2005-11-21 22:54:00,139.43,139.43,139.417,139.429,95000000.0
2005-11-21 22:55:00,139.425,139.435,139.417,139.417,122399999.0
2005-11-21 22:56:00,139.423,139.446,139.415,139.428,117699999.0
2005-11-21 22:57:00,139.447,139.457,139.447,139.453,247500003.0
2005-11-21 22:58:00,139.457,139.457,139.446,139.446,84900000.0
2005-11-21 22:59:00,139.455,139.462,139.44,139.44,140699999.0
2005-11-21 23:00:00,139.452,139.457,139.442,139.442,79499999.0
2005-11-21 23:01:00,139.44,139.461,139.44,139.461,82500001.0
2005-11-21 23:02:00,139.453,139.468,139.453,139.46,144400001.0
2005-11-21 23:03:00,139.463,139.476,139.463,139.476,44500000.0
2005-11-21 23:04:00,139.501,139.512,139.501,139.503,82799999.0
2005-11-21 23:05:00,139.499,139.515,139.499,139.515,61900000.0
2005-11-21 23:06:00,139.513,139.532,139.512,139.529,209100006.0
2005-11-21 23:07:00,139.531,139.539,139.52,139.53,88300000.0
2005-11-21 23:08:00,139.51,139.51,139.499,139.505,83699998.0
2005-11-21 23:09:00,139.508,139.515,139.499,139.515,61500000.0
2005-11-21 23:10:00,139.515,139.52,139.515,139.517,90500002.0
2005-11-21 23:11:00,139.506,139.506,139.502,139.502,17300000.0
2005-11-21 23:12:00,139.51,139.514,139.506,139.513,64500000.0
2005-11-21 23:13:00,139.51,139.519,139.51,139.512,60400000.0
2005-11-21 23:14:00,139.515,139.515,139.51,139.51,53699999.0
2005-11-21 23:15:00,139.51,139.515,139.507,139.51,42899999.0
2005-11-21 23:16:00,139.508,139.508,139.492,139.5,97899999.0
2005-11-21 23:17:00,139.502,139.511,139.495,139.495,88300000.0
2005-11-21 23:18:00,139.512,139.519,139.504,139.512,78700002.0
2005-11-21 23:19:00,139.512,139.527,139.512,139.527,37100000.0
2005-11-21 23:20:00,139.535,139.535,139.525,139.525,60000000.0
2005-11-21 23:21:00,139.53,139.535,139.523,139.527,72700000.0
2005-11-21 23:22:00,139.53,139.535,139.523,139.53,124099999.0
2005-11-21 23:23:00,139.525,139.525,139.512,139.52,64800001.0
2005-11-21 23:24:00,139.509,139.525,139.509,139.525,86200001.0
2005-11-21 23:25:00,139.524,139.528,139.523,139.528,47600000.0
2005-11-21 23:26:00,139.527,139.527,139.514,139.516,157700001.0
2005-11-21 23:27:00,139.524,139.527,139.516,139.527,40800000.0
2005-11-21 23:28:00,139.528,139.53,139.524,139.524,93499998.0
2005-11-21 23:29:00,139.528,139.535,139.523,139.528,105899999.0
2005-11-21 23:30:00,139.52,139.52,139.506,139.512,33000000.0
2005-11-21 23:31:00,139.525,139.537,139.525,139.537,48200000.0
2005-11-21 23:32:00,139.528,139.533,139.516,139.532,41399999.0
2005-11-21 23:33:00,139.536,139.538,139.533,139.533,79399998.0
2005-11-21 23:34:00,139.539,139.567,139.539,139.562,53800000.0
2005-11-21 23:35:00,139.568,139.583,139.563,139.583,35300000.0
2005-11-21 23:36:00,139.571,139.588,139.568,139.574,98000002.0
2005-11-21 23:37:00,139.573,139.575,139.568,139.57,63800000.0
2005-11-21 23:38:00,139.558,139.569,139.555,139.555,168100000.0
2005-11-21 23:39:00,139.562,139.562,139.552,139.557,67500000.0
2005-11-21 23:40:00,139.552,139.559,139.549,139.558,88699999.0
2005-11-21 23:41:00,139.557,139.564,139.552,139.552,50200000.0
2005-11-21 23:42:00,139.559,139.559,139.556,139.556,17100000.0
2005-11-21 23:43:00,139.563,139.568,139.563,139.568,28800000.0
2005-11-21 23:44:00,139.565,139.579,139.565,139.579,108700000.0
2005-11-21 23:45:00,139.584,139.588,139.582,139.582,165100003.0
2005-11-21 23:46:00,139.578,139.578,139.575,139.578,58100001.0
2005-11-21 23:47:00,139.57,139.581,139.566,139.566,60200001.0
2005-11-21 23:48:00,139.561,139.582,139.561,139.58,62000000.0
2005-11-21 23:49:00,139.573,139.58,139.564,139.572,90200000.0
2005-11-21 23:50:00,139.581,139.583,139.574,139.579,193199995.0
2005-11-21 23:51:00,139.57,139.578,139.564,139.564,115900002.0
2005-11-21 23:52:00,139.566,139.579,139.566,139.567,132600001.0
2005-11-21 23:53:00,139.567,139.582,139.566,139.57,84699999.0
2005-11-21 23:54:00,139.581,139.581,139.566,139.572,45900000.0
2005-11-21 23:55:00,139.574,139.574,139.569,139.569,19200000.0
2005-11-21 23:56:00,139.578,139.585,139.573,139.585,120200000.0
2005-11-21 23:57:00,139.583,139.583,139.573,139.577,76299999.0
2005-11-21 23:58:00,139.57,139.57,139.57,139.57,27700000.0
2005-11-21 23:59:00,139.57,139.575,139.567,139.575,101399998.0
2005-11-22 00:00:00,139.562,139.575,139.562,139.57,26900000.0
2005-11-22 00:01:00,139.627,139.627,139.581,139.592,107899998.0
2005-11-22 00:02:00,139.576,139.622,139.574,139.611,123500000.0
2005-11-22 00:03:00,139.608,139.625,139.595,139.607,74299999.0
2005-11-22 00:04:00,139.567,139.619,139.562,139.605,118300000.0
2005-11-22 00:05:00,139.612,139.626,139.584,139.594,102100000.0
2005-11-22 00:06:00,139.59,139.612,139.581,139.593,72000000.0
2005-11-22 00:07:00,139.598,139.632,139.597,139.612,143699998.0
2005-11-22 00:08:00,139.622,139.634,139.605,139.619,87900000.0
2005-11-22 00:09:00,139.637,139.65,139.599,139.615,124700001.0
2005-11-22 00:10:00,139.637,139.644,139.607,139.64,130700001.0
2005-11-22 00:11:00,139.626,139.657,139.62,139.644,166200002.0
2005-11-22 00:12:00,139.634,139.657,139.608,139.657,84500001.0
2005-11-22 00:13:00,139.654,139.665,139.64,139.649,45700001.0
2005-11-22 00:14:00,139.648,139.671,139.635,139.651,73600000.0
2005-11-22 00:15:00,139.665,139.672,139.628,139.659,122500000.0
2005-11-22 00:16:00,139.67,139.686,139.643,139.669,134299998.0
2005-11-22 00:17:00,139.673,139.678,139.617,139.635,84199999.0
2005-11-22 00:18:00,139.637,139.651,139.582,139.582,53600000.0
2005-11-22 00:19:00,139.63,139.633,139.57,139.57,167900004.0
2005-11-22 00:20:00,139.572,139.584,139.533,139.545,105900000.0
2005-11-22 00:21:00,139.542,139.571,139.542,139.558,59700000.0
2005-11-22 00:22:00,139.556,139.577,139.549,139.562,82199998.0
2005-11-22 00:23:00,139.57,139.57,139.539,139.555,75500000.0
2005-11-22 00:24:00,139.53,139.558,139.526,139.533,58399998.0
2005-11-22 00:25:00,139.537,139.562,139.537,139.558,36599999.0
2005-11-22 00:26:00,139.538,139.561,139.524,139.545,111599999.0
2005-11-22 00:27:00,139.542,139.558,139.526,139.526,65100001.0
2005-11-22 00:28:00,139.542,139.556,139.534,139.534,45900001.0
2005-11-22 00:29:00,139.552,139.56,139.538,139.551,106600000.0
2005-11-22 00:30:00,139.567,139.567,139.54,139.543,85499999.0
2005-11-22 00:31:00,139.535,139.548,139.533,139.535,65800000.0
2005-11-22 00:32:00,139.534,139.534,139.532,139.532,39200001.0
2005-11-22 00:33:00,139.538,139.552,139.538,139.55,84700000.0
2005-11-22 00:34:00,139.547,139.547,139.536,139.536,100800001.0
2005-11-22 00:35:00,139.535,139.545,139.53,139.545,83899999.0
2005-11-22 00:36:00,139.542,139.542,139.535,139.535,97000001.0
2005-11-22 00:37:00,139.536,139.552,139.531,139.552,101000001.0
2005-11-22 00:38:00,139.554,139.564,139.552,139.552,72799999.0
2005-11-22 00:39:00,139.56,139.564,139.521,139.527,106500000.0
2005-11-22 00:40:00,139.523,139.525,139.507,139.52,80099999.0
2005-11-22 00:41:00,139.524,139.534,139.524,139.531,42500001.0
2005-11-22 00:42:00,139.53,139.547,139.53,139.541,117799997.0
2005-11-22 00:43:00,139.548,139.564,139.546,139.549,118700002.0
2005-11-22 00:44:00,139.547,139.547,139.529,139.538,116900000.0
2005-11-22 00:45:00,139.537,139.543,139.534,139.54,138700001.0
2005-11-22 00:46:00,139.537,139.537,139.531,139.533,75900000.0
2005-11-22 00:47:00,139.54,139.545,139.537,139.538,70899998.0
2005-11-22 00:48:00,139.54,139.542,139.527,139.542,82299999.0
2005-11-22 00:49:00,139.539,139.544,139.532,139.532,53200001.0
2005-11-22 00:50:00,139.527,139.542,139.527,139.539,32000000.0
2005-11-22 00:51:00,139.545,139.545,139.533,139.54,152099998.0
2005-11-22 00:52:00,139.54,139.548,139.535,139.545,78600000.0
2005-11-22 00:53:00,139.541,139.541,139.531,139.531,38100000.0
2005-11-22 00:54:00,139.53,139.535,139.525,139.53,90599999.0
2005-11-22 00:55:00,139.525,139.535,139.525,139.528,133099998.0
2005-11-22 00:56:00,139.53,139.535,139.525,139.53,71500000.0
2005-11-22 00:57:00,139.538,139.575,139.538,139.55,73699999.0
2005-11-22 00:58:00,139.559,139.579,139.559,139.561,63099998.0
2005-11-22 00:59:00,139.563,139.568,139.556,139.556,30400000.0
2005-11-22 01:00:00,139.558,139.572,139.558,139.563,41400001.0
2005-11-22 01:01:00,139.56,139.563,139.553,139.56,75400000.0
2005-11-22 01:02:00,139.568,139.568,139.554,139.558,208200003.0
2005-11-22 01:03:00,139.546,139.563,139.546,139.563,59300000.0
2005-11-22 01:04:00,139.556,139.581,139.556,139.564,110300000.0
2005-11-22 01:05:00,139.583,139.592,139.581,139.581,73899999.0
2005-11-22 01:06:00,139.587,139.593,139.571,139.592,142200001.0
2005-11-22 01:07:00,139.59,139.59,139.572,139.58,92000000.0
2005-11-22 01:08:00,139.585,139.603,139.58,139.603,67199998.0
2005-11-22 01:09:00,139.603,139.603,139.592,139.592,34400000.0
2005-11-22 01:10:00,139.588,139.593,139.579,139.583,132500001.0
2005-11-22 01:11:00,139.578,139.59,139.578,139.588,46600000.0
2005-11-22 01:12:00,139.588,139.588,139.552,139.56,217500002.0
2005-11-22 01:13:00,139.561,139.568,139.56,139.563,103499999.0
2005-11-22 01:14:00,139.567,139.581,139.567,139.574,34899999.0
2005-11-22 01:15:00,139.6,139.608,139.6,139.6,53599999.0
2005-11-22 01:16:00,139.605,139.605,139.595,139.605,148199997.0
2005-11-22 01:17:00,139.602,139.616,139.602,139.603,132499998.0
2005-11-22 01:18:00,139.609,139.609,139.593,139.593,46400000.0
2005-11-22 01:19:00,139.591,139.599,139.59,139.595,71699999.0
2005-11-22 01:20:00,139.607,139.621,139.594,139.615,106399999.0
2005-11-22 01:21:00,139.614,139.624,139.606,139.606,68800000.0
2005-11-22 01:22:00,139.605,139.617,139.601,139.601,148100001.0
2005-11-22 01:23:00,139.597,139.6,139.586,139.597,178099998.0
2005-11-22 01:24:00,139.604,139.624,139.604,139.615,25299999.0
2005-11-22 01:25:00,139.63,139.63,139.628,139.628,13600000.0
2005-11-22 01:26:00,139.625,139.632,139.615,139.63,117100000.0
2005-11-22 01:27:00,139.632,139.632,139.622,139.628,120199998.0
2005-11-22 01:28:00,139.625,139.639,139.624,139.629,66300000.0
2005-11-22 01:29:00,139.635,139.635,139.627,139.632,71800002.0
2005-11-22 01:30:00,139.63,139.644,139.625,139.644,129300002.0
2005-11-22 01:31:00,139.64,139.644,139.635,139.644,100700000.0
2005-11-22 01:32:00,139.633,139.659,139.632,139.645,116700000.0
2005-11-22 01:33:00,139.638,139.639,139.628,139.631,91200000.0
2005-11-22 01:34:00,139.636,139.64,139.622,139.629,70900000.0
2005-11-22 01:35:00,139.64,139.67,139.636,139.67,71800000.0
2005-11-22 01:36:00,139.667,139.677,139.665,139.676,26000000.0
2005-11-22 01:37:00,139.683,139.688,139.676,139.678,128800002.0
2005-11-22 01:38:00,139.683,139.69,139.682,139.682,64800000.0
2005-11-22 01:39:00,139.688,139.701,139.688,139.693,79000000.0
2005-11-22 01:40:00,139.689,139.694,139.687,139.692,59200000.0
2005-11-22 01:41:00,139.688,139.69,139.684,139.687,90700001.0
2005-11-22 01:42:00,139.691,139.691,139.671,139.672,177199999.0
2005-11-22 01:43:00,139.66,139.676,139.66,139.672,52800000.0
2005-11-22 01:44:00,139.668,139.678,139.648,139.648,96700001.0
2005-11-22 01:45:00,139.642,139.642,139.625,139.634,58700000.0
2005-11-22 01:46:00,139.65,139.652,139.637,139.652,157799998.0
2005-11-22 01:47:00,139.658,139.664,139.653,139.664,39500000.0
2005-11-22 01:48:00,139.651,139.652,139.639,139.642,123000001.0
2005-11-22 01:49:00,139.642,139.649,139.636,139.648,90599999.0
2005-11-22 01:50:00,139.64,139.669,139.64,139.669,42400000.0
2005-11-22 01:51:00,139.672,139.686,139.666,139.668,52400001.0
2005-11-22 01:52:00,139.672,139.677,139.668,139.67,62799999.0
2005-11-22 01:53:00,139.663,139.671,139.656,139.662,96499999.0
2005-11-22 01:54:00,139.674,139.689,139.665,139.665,81800001.0
2005-11-22 01:55:00,139.678,139.692,139.672,139.69,152800000.0
2005-11-22 01:56:00,139.69,139.696,139.681,139.696,196900001.0
2005-11-22 01:57:00,139.702,139.704,139.694,139.694,134800002.0
2005-11-22 01:58:00,139.682,139.697,139.682,139.687,178300003.0
2005-11-22 01:59:00,139.697,139.727,139.697,139.727,65500000.0
2005-11-22 02:00:00,139.723,139.725,139.712,139.713,89900000.0
2005-11-22 02:01:00,139.711,139.712,139.7,139.705,149300003.0
2005-11-22 02:02:00,139.708,139.708,139.685,139.685,69300000.0
2005-11-22 02:03:00,139.694,139.699,139.673,139.676,98000000.0
2005-11-22 02:04:00,139.673,139.687,139.663,139.684,128900000.0
2005-11-22 02:05:00,139.663,139.675,139.657,139.659,146800001.0
2005-11-22 02:06:00,139.663,139.676,139.662,139.669,102999997.0
2005-11-22 02:07:00,139.66,139.666,139.648,139.655,90799997.0
2005-11-22 02:08:00,139.654,139.656,139.646,139.656,90399999.0
2005-11-22 02:09:00,139.647,139.647,139.604,139.616,69899999.0
2005-11-22 02:10:00,139.61,139.623,139.594,139.623,172599997.0
2005-11-22 02:11:00,139.63,139.63,139.609,139.63,196500002.0
2005-11-22 02:12:00,139.618,139.618,139.591,139.591,48000000.0
2005-11-22 02:13:00,139.593,139.606,139.593,139.606,32800000.0
2005-11-22 02:14:00,139.607,139.616,139.607,139.61,104499999.0
2005-11-22 02:15:00,139.622,139.623,139.602,139.615,78300000.0
2005-11-22 02:16:00,139.622,139.633,139.622,139.622,90800002.0
2005-11-22 02:17:00,139.635,139.642,139.628,139.628,71700000.0
2005-11-22 02:18:00,139.632,139.648,139.621,139.625,67000001.0
2005-11-22 02:19:00,139.635,139.669,139.635,139.669,79499999.0
2005-11-22 02:20:00,139.673,139.682,139.666,139.666,147799998.0
2005-11-22 02:21:00,139.672,139.692,139.672,139.684,107999999.0
2005-11-22 02:22:00,139.689,139.698,139.674,139.674,82399999.0
2005-11-22 02:23:00,139.667,139.686,139.665,139.669,103699998.0
2005-11-22 02:24:00,139.673,139.7,139.67,139.7,108300002.0
2005-11-22 02:25:00,139.688,139.699,139.678,139.678,130800001.0
2005-11-22 02:26:00,139.673,139.673,139.657,139.662,129399995.0
2005-11-22 02:27:00,139.665,139.669,139.638,139.664,92399999.0
2005-11-22 02:28:00,139.668,139.673,139.662,139.662,67500002.0
2005-11-22 02:29:00,139.656,139.667,139.656,139.667,112000001.0
2005-11-22 02:30:00,139.673,139.683,139.673,139.681,34400000.0
2005-11-22 02:31:00,139.683,139.683,139.664,139.67,84900000.0
2005-11-22 02:32:00,139.671,139.681,139.667,139.67,155700000.0
2005-11-22 02:33:00,139.667,139.667,139.656,139.66,64199998.0
2005-11-22 02:34:00,139.648,139.648,139.64,139.647,78599999.0
2005-11-22 02:35:00,139.64,139.64,139.622,139.635,93900000.0
2005-11-22 02:36:00,139.627,139.631,139.618,139.621,140600002.0
2005-11-22 02:37:00,139.61,139.61,139.592,139.598,33700000.0
2005-11-22 02:38:00,139.609,139.616,139.605,139.605,26800000.0
2005-11-22 02:39:00,139.611,139.611,139.596,139.603,97099998.0
2005-11-22 02:40:00,139.592,139.596,139.568,139.596,113899998.0
2005-11-22 02:41:00,139.599,139.599,139.594,139.594,45499998.0
2005-11-22 02:42:00,139.583,139.595,139.583,139.59,62799999.0
2005-11-22 02:43:00,139.586,139.595,139.586,139.593,31400000.0
2005-11-22 02:44:00,139.593,139.595,139.59,139.59,27600000.0
2005-11-22 02:45:00,139.598,139.598,139.592,139.592,88800001.0
2005-11-22 02:46:00,139.598,139.615,139.598,139.615,110499998.0
2005-11-22 02:47:00,139.621,139.622,139.59,139.622,78999998.0
2005-11-22 02:48:00,139.632,139.636,139.625,139.625,40800000.0
2005-11-22 02:49:00,139.623,139.624,139.613,139.613,35200000.0
2005-11-22 02:50:00,139.619,139.628,139.607,139.623,112999999.0
2005-11-22 02:51:00,139.616,139.628,139.616,139.62,113000001.0
2005-11-22 02:52:00,139.62,139.65,139.62,139.65,90600001.0
2005-11-22 02:53:00,139.655,139.657,139.641,139.655,110400000.0
2005-11-22 02:54:00,139.646,139.646,139.622,139.637,76600000.0
2005-11-22 02:55:00,139.651,139.651,139.62,139.628,55300000.0
2005-11-22 02:56:00,139.632,139.659,139.611,139.611,132700000.0
2005-11-22 02:57:00,139.625,139.635,139.625,139.635,14700000.0
2005-11-22 02:58:00,139.66,139.676,139.66,139.67,89599998.0
2005-11-22 02:59:00,139.667,139.669,139.655,139.655,36500000.0
2005-11-22 03:00:00,139.661,139.668,139.656,139.656,73999999.0
2005-11-22 03:01:00,139.663,139.673,139.662,139.673,168000004.0
2005-11-22 03:02:00,139.66,139.665,139.655,139.66,100399998.0
2005-11-22 03:03:00,139.66,139.665,139.655,139.665,80199999.0
2005-11-22 03:04:00,139.66,139.66,139.66,139.66,21600000.0
2005-11-22 03:05:00,139.656,139.671,139.651,139.67,142099996.0
2005-11-22 03:06:00,139.664,139.664,139.645,139.66,91899998.0
2005-11-22 03:07:00,139.664,139.674,139.663,139.671,89899999.0
2005-11-22 03:08:00,139.669,139.676,139.669,139.676,4800000.0
2005-11-22 03:09:00,139.684,139.684,139.673,139.674,105699998.0
2005-11-22 03:10:00,139.676,139.676,139.667,139.667,9600000.0
2005-11-22 03:11:00,139.671,139.682,139.67,139.682,33300000.0
2005-11-22 03:12:00,139.685,139.718,139.685,139.705,66800000.0
2005-11-22 03:13:00,139.712,139.714,139.694,139.694,130199997.0
2005-11-22 03:14:00,139.693,139.702,139.693,139.702,24799999.0
2005-11-22 03:15:00,139.71,139.71,139.71,139.71,13600000.0
2005-11-22 03:16:00,139.706,139.71,139.692,139.708,152500002.0
2005-11-22 03:17:00,139.713,139.713,139.696,139.702,38400000.0
2005-11-22 03:18:00,139.699,139.709,139.699,139.707,59900001.0
2005-11-22 03:19:00,139.702,139.709,139.7,139.7,122000000.0
2005-11-22 03:20:00,139.695,139.711,139.69,139.703,104499997.0
2005-11-22 03:21:00,139.711,139.711,139.686,139.7,79600001.0
2005-11-22 03:22:00,139.693,139.693,139.662,139.685,87099997.0
2005-11-22 03:23:00,139.688,139.694,139.668,139.688,142899999.0
2005-11-22 03:24:00,139.69,139.695,139.685,139.69,103200000.0
2005-11-22 03:25:00,139.687,139.687,139.669,139.681,164399998.0
2005-11-22 03:26:00,139.681,139.681,139.663,139.663,49900000.0
2005-11-22 03:27:00,139.665,139.675,139.663,139.674,126199997.0
2005-11-22 03:28:00,139.674,139.676,139.674,139.676,15200000.0
2005-11-22 03:29:00,139.678,139.678,139.671,139.671,67700001.0
2005-11-22 03:30:00,139.655,139.662,139.642,139.662,128000001.0
2005-11-22 03:31:00,139.656,139.673,139.649,139.673,101499999.0
2005-11-22 03:32:00,139.675,139.675,139.644,139.644,118899999.0
2005-11-22 03:33:00,139.644,139.678,139.644,139.655,79999998.0
2005-11-22 03:34:00,139.659,139.691,139.659,139.684,48700000.0
2005-11-22 03:35:00,139.675,139.685,139.667,139.685,67300000.0
2005-11-22 03:36:00,139.693,139.693,139.682,139.693,39500000.0
2005-11-22 03:37:00,139.707,139.718,139.707,139.718,9600000.0
2005-11-22 03:38:00,139.714,139.714,139.7,139.708,64800000.0
2005-11-22 03:39:00,139.717,139.724,139.711,139.724,36800000.0
2005-11-22 03:40:00,139.719,139.727,139.714,139.725,127800000.0
2005-11-22 03:41:00,139.726,139.726,139.713,139.713,133400000.0
2005-11-22 03:42:00,139.705,139.727,139.7,139.72,111600000.0
2005-11-22 03:43:00,139.718,139.718,139.696,139.696,68000000.0
2005-11-22 03:44:00,139.699,139.7,139.691,139.7,43300000.0
2005-11-22 03:45:00,139.708,139.709,139.702,139.707,76700000.0
2005-11-22 03:46:00,139.705,139.705,139.7,139.705,38900000.0
2005-11-22 03:47:00,139.701,139.709,139.695,139.699,31199999.0
2005-11-22 03:48:00,139.697,139.708,139.697,139.708,40800000.0
2005-11-22 03:49:00,139.71,139.714,139.71,139.713,141900001.0
2005-11-22 03:50:00,139.702,139.711,139.702,139.711,84600000.0
2005-11-22 03:51:00,139.722,139.722,139.709,139.718,45499999.0
2005-11-22 03:52:00,139.725,139.725,139.71,139.712,132899999.0
2005-11-22 03:53:00,139.712,139.717,139.712,139.717,43200000.0
2005-11-22 03:54:00,139.718,139.725,139.715,139.72,71099999.0
2005-11-22 03:55:00,139.72,139.73,139.72,139.73,11800000.0
2005-11-22 03:56:00,139.73,139.755,139.729,139.755,109499999.0
2005-11-22 03:57:00,139.77,139.774,139.751,139.768,86299999.0
2005-11-22 03:58:00,139.78,139.785,139.768,139.774,59100001.0
2005-11-22 03:59:00,139.773,139.791,139.766,139.783,119500000.0
2005-11-22 04:00:00,139.773,139.773,139.757,139.767,104700000.0
2005-11-22 04:01:00,139.761,139.761,139.74,139.755,85300001.0
2005-11-22 04:02:00,139.761,139.767,139.755,139.755,58599998.0
2005-11-22 04:03:00,139.759,139.765,139.741,139.745,117799999.0
2005-11-22 04:04:00,139.743,139.743,139.743,139.743,27200000.0
2005-11-22 04:05:00,139.728,139.735,139.727,139.735,86100002.0
2005-11-22 04:06:00,139.738,139.751,139.734,139.75,26000000.0
2005-11-22 04:07:00,139.752,139.752,139.739,139.747,60000000.0
2005-11-22 04:08:00,139.753,139.756,139.743,139.756,121400001.0
2005-11-22 04:09:00,139.753,139.769,139.744,139.744,92999999.0
2005-11-22 04:10:00,139.733,139.733,139.718,139.719,54300000.0
2005-11-22 04:11:00,139.715,139.72,139.715,139.72,76500000.0
2005-11-22 04:12:00,139.721,139.745,139.721,139.742,40099999.0
2005-11-22 04:13:00,139.754,139.764,139.754,139.762,43200000.0
2005-11-22 04:14:00,139.75,139.751,139.743,139.751,28900000.0
2005-11-22 04:15:00,139.745,139.745,139.726,139.726,33100000.0
2005-11-22 04:16:00,139.725,139.74,139.725,139.729,71199999.0
2005-11-22 04:17:00,139.731,139.731,139.708,139.71,121000003.0
2005-11-22 04:18:00,139.703,139.711,139.695,139.708,107199998.0
2005-11-22 04:19:00,139.703,139.703,139.678,139.695,119899998.0
2005-11-22 04:20:00,139.701,139.701,139.675,139.675,77900000.0
2005-11-22 04:21:00,139.675,139.675,139.656,139.66,189299999.0
2005-11-22 04:22:00,139.655,139.657,139.64,139.656,186099999.0
2005-11-22 04:23:00,139.659,139.673,139.659,139.668,68899998.0
2005-11-22 04:24:00,139.656,139.661,139.653,139.658,66300000.0
2005-11-22 04:25:00,139.655,139.665,139.655,139.66,53599999.0
2005-11-22 04:26:00,139.658,139.659,139.653,139.653,67500001.0
2005-11-22 04:27:00,139.652,139.655,139.642,139.651,110200000.0
2005-11-22 04:28:00,139.642,139.642,139.598,139.615,60700000.0
2005-11-22 04:29:00,139.618,139.634,139.618,139.62,133799998.0
2005-11-22 04:30:00,139.628,139.628,139.62,139.628,163400000.0
2005-11-22 04:31:00,139.621,139.626,139.609,139.617,80799999.0
2005-11-22 04:32:00,139.625,139.625,139.615,139.625,84699999.0
2005-11-22 04:33:00,139.625,139.625,139.615,139.618,41200000.0
2005-11-22 04:34:00,139.62,139.62,139.603,139.603,36800000.0
2005-11-22 04:35:00,139.608,139.608,139.58,139.592,21300000.0
2005-11-22 04:36:00,139.598,139.599,139.584,139.593,106000000.0
2005-11-22 04:37:00,139.61,139.624,139.596,139.62,84499999.0
2005-11-22 04:38:00,139.618,139.618,139.593,139.596,57799998.0
2005-11-22 04:39:00,139.61,139.631,139.61,139.619,60000000.0
2005-11-22 04:40:00,139.62,139.62,139.607,139.614,111300000.0
2005-11-22 04:41:00,139.615,139.615,139.605,139.615,36000000.0
2005-11-22 04:42:00,139.617,139.617,139.594,139.602,111200002.0
2005-11-22 04:43:00,139.613,139.62,139.599,139.602,126500001.0
2005-11-22 04:44:00,139.615,139.618,139.605,139.618,28800000.0
2005-11-22 04:45:00,139.61,139.618,139.605,139.618,74900001.0
2005-11-22 04:46:00,139.623,139.623,139.621,139.621,9600000.0
2005-11-22 04:47:00,139.628,139.642,139.623,139.642,76500000.0
2005-11-22 04:48:00,139.641,139.641,139.634,139.634,28000001.0
2005-11-22 04:49:00,139.63,139.63,139.625,139.63,178899999.0
2005-11-22 04:50:00,139.628,139.628,139.621,139.628,40699999.0
2005-11-22 04:51:00,139.615,139.63,139.606,139.62,116299999.0
2005-11-22 04:52:00,139.615,139.615,139.615,139.615,8800000.0
2005-11-22 04:53:00,139.62,139.62,139.62,139.62,10400000.0
2005-11-22 04:54:00,139.616,139.616,139.607,139.614,54999999.0
2005-11-22 04:55:00,139.622,139.63,139.62,139.625,110700000.0
2005-11-22 04:56:00,139.63,139.64,139.626,139.627,60100000.0
2005-11-22 04:57:00,139.623,139.63,139.623,139.628,109499998.0
2005-11-22 04:58:00,139.632,139.635,139.624,139.624,63999999.0
2005-11-22 04:59:00,139.617,139.633,139.617,139.629,83099998.0
2005-11-22 05:00:00,139.635,139.654,139.632,139.632,118400000.0
2005-11-22 05:01:00,139.624,139.638,139.624,139.633,118100002.0
2005-11-22 05:02:00,139.621,139.624,139.621,139.624,17600000.0
2005-11-22 05:03:00,139.625,139.625,139.615,139.617,66400000.0
2005-11-22 05:04:00,139.619,139.654,139.619,139.641,91999998.0
2005-11-22 05:05:00,139.643,139.656,139.636,139.639,61399999.0
2005-11-22 05:06:00,139.624,139.651,139.624,139.635,89500001.0
2005-11-22 05:07:00,139.624,139.628,139.617,139.617,54399998.0
2005-11-22 05:08:00,139.621,139.644,139.617,139.617,145200002.0
2005-11-22 05:09:00,139.62,139.627,139.617,139.627,58400000.0
2005-11-22 05:10:00,139.62,139.62,139.615,139.618,111100000.0
2005-11-22 05:11:00,139.627,139.633,139.616,139.633,17400000.0
2005-11-22 05:12:00,139.63,139.63,139.63,139.63,22000000.0
2005-11-22 05:13:00,139.635,139.635,139.625,139.625,17400000.0
2005-11-22 05:14:00,139.632,139.632,139.62,139.621,74599999.0
2005-11-22 05:15:00,139.621,139.621,139.601,139.616,105900001.0
2005-11-22 05:16:00,139.622,139.632,139.621,139.632,119099999.0
2005-11-22 05:17:00,139.629,139.658,139.629,139.651,94700000.0
2005-11-22 05:18:00,139.656,139.656,139.62,139.633,138499998.0
2005-11-22 05:19:00,139.631,139.641,139.612,139.627,64099999.0
2005-11-22 05:20:00,139.639,139.648,139.637,139.648,68400000.0
2005-11-22 05:21:00,139.641,139.658,139.61,139.658,48500000.0
2005-11-22 05:22:00,139.655,139.655,139.627,139.627,81200000.0
2005-11-22 05:23:00,139.612,139.631,139.612,139.631,105799998.0
2005-11-22 05:24:00,139.635,139.635,139.63,139.632,118699999.0
2005-11-22 05:25:00,139.629,139.636,139.627,139.632,101099998.0
2005-11-22 05:26:00,139.633,139.634,139.631,139.634,33600000.0
2005-11-22 05:27:00,139.638,139.638,139.628,139.637,63099999.0
2005-11-22 05:28:00,139.64,139.645,139.64,139.645,38400000.0
2005-11-22 05:29:00,139.644,139.644,139.627,139.637,60000000.0
2005-11-22 05:30:00,139.636,139.651,139.632,139.632,146400004.0
2005-11-22 05:31:00,139.634,139.65,139.626,139.64,73700001.0
2005-11-22 05:32:00,139.633,139.635,139.621,139.635,90300000.0
2005-11-22 05:33:00,139.648,139.648,139.623,139.634,19400000.0
2005-11-22 05:34:00,139.631,139.642,139.629,139.632,68099999.0
2005-11-22 05:35:00,139.63,139.635,139.63,139.635,12000000.0
2005-11-22 05:36:00,139.625,139.635,139.625,139.635,4800000.0
2005-11-22 05:37:00,139.622,139.635,139.622,139.63,19100000.0
2005-11-22 05:38:00,139.63,139.63,139.63,139.63,29600000.0
2005-11-22 05:39:00,139.626,139.626,139.624,139.624,28800000.0
2005-11-22 05:40:00,139.62,139.625,139.613,139.625,82899999.0
2005-11-22 05:41:00,139.622,139.627,139.618,139.618,46600000.0
2005-11-22 05:42:00,139.628,139.628,139.617,139.621,104400003.0
2005-11-22 05:43:00,139.623,139.649,139.621,139.624,137800001.0
2005-11-22 05:44:00,139.619,139.661,139.619,139.661,135599999.0
2005-11-22 05:45:00,139.667,139.667,139.646,139.653,68800001.0
2005-11-22 05:46:00,139.646,139.66,139.641,139.659,96200000.0
2005-11-22 05:47:00,139.665,139.675,139.665,139.67,109500003.0
2005-11-22 05:48:00,139.662,139.662,139.642,139.655,169800004.0
2005-11-22 05:49:00,139.659,139.668,139.649,139.663,61700000.0
2005-11-22 05:50:00,139.67,139.67,139.668,139.67,9100000.0
2005-11-22 05:51:00,139.668,139.67,139.668,139.67,24000000.0
2005-11-22 05:52:00,139.667,139.679,139.667,139.668,144799998.0
2005-11-22 05:53:00,139.667,139.667,139.642,139.642,73300000.0
2005-11-22 05:54:00,139.64,139.64,139.64,139.64,30400000.0
2005-11-22 05:55:00,139.648,139.669,139.643,139.643,76099999.0
2005-11-22 05:56:00,139.645,139.655,139.645,139.655,41000000.0
2005-11-22 05:57:00,139.66,139.66,139.66,139.66,4800000.0
2005-11-22 05:58:00,139.661,139.668,139.654,139.667,59800002.0
2005-11-22 05:59:00,139.668,139.675,139.663,139.67,96900000.0
2005-11-22 06:00:00,139.662,139.673,139.66,139.67,114100001.0
2005-11-22 06:01:00,139.672,139.682,139.672,139.678,48300000.0
2005-11-22 06:02:00,139.668,139.668,139.657,139.657,63099999.0
2005-11-22 06:03:00,139.665,139.68,139.665,139.68,109299997.0
2005-11-22 06:04:00,139.681,139.684,139.681,139.684,22500000.0
2005-11-22 06:05:00,139.685,139.685,139.673,139.685,75900001.0
2005-11-22 06:06:00,139.68,139.685,139.675,139.68,160799999.0
2005-11-22 06:07:00,139.669,139.669,139.643,139.663,142399998.0
2005-11-22 06:08:00,139.677,139.677,139.663,139.672,91099998.0
2005-11-22 06:09:00,139.666,139.676,139.66,139.66,88400001.0
2005-11-22 06:10:00,139.662,139.678,139.662,139.674,84700000.0
2005-11-22 06:11:00,139.673,139.673,139.651,139.66,81500001.0
2005-11-22 06:12:00,139.656,139.657,139.652,139.653,37400000.0
2005-11-22 06:13:00,139.647,139.647,139.619,139.622,44500000.0
2005-11-22 06:14:00,139.624,139.634,139.622,139.63,99199999.0
2005-11-22 06:15:00,139.635,139.635,139.623,139.625,63600000.0
2005-11-22 06:16:00,139.628,139.634,139.617,139.63,75300001.0
2005-11-22 06:17:00,139.628,139.636,139.618,139.634,118800000.0
2005-11-22 06:18:00,139.628,139.638,139.614,139.63,117100000.0
2005-11-22 06:19:00,139.632,139.632,139.613,139.617,133200000.0
2005-11-22 06:20:00,139.615,139.625,139.615,139.625,17800000.0
2005-11-22 06:21:00,139.624,139.626,139.624,139.626,50899999.0
2005-11-22 06:22:00,139.625,139.635,139.625,139.63,96199997.0
2005-11-22 06:23:00,139.635,139.638,139.616,139.637,88900001.0
2005-11-22 06:24:00,139.648,139.652,139.648,139.652,26600000.0
2005-11-22 06:25:00,139.655,139.655,139.629,139.639,47800000.0
2005-11-22 06:26:00,139.64,139.64,139.64,139.64,22899999.0
2005-11-22 06:27:00,139.64,139.64,139.616,139.633,109000002.0
2005-11-22 06:28:00,139.633,139.633,139.609,139.619,125499999.0
2005-11-22 06:29:00,139.615,139.628,139.59,139.627,127799999.0
2005-11-22 06:30:00,139.633,139.634,139.586,139.586,22500000.0
2005-11-22 06:31:00,139.595,139.633,139.595,139.63,73799999.0
2005-11-22 06:32:00,139.63,139.635,139.625,139.628,51800000.0
2005-11-22 06:33:00,139.632,139.637,139.623,139.623,35600000.0
2005-11-22 06:34:00,139.619,139.636,139.605,139.636,131400000.0
2005-11-22 06:35:00,139.637,139.637,139.591,139.607,69500000.0
2005-11-22 06:36:00,139.615,139.615,139.598,139.609,193300001.0
2005-11-22 06:37:00,139.617,139.621,139.611,139.612,112200002.0
2005-11-22 06:38:00,139.615,139.62,139.615,139.62,49500001.0
2005-11-22 06:39:00,139.623,139.623,139.612,139.612,31199999.0
2005-11-22 06:40:00,139.595,139.618,139.595,139.605,112099999.0
2005-11-22 06:41:00,139.603,139.644,139.603,139.644,26400000.0
2005-11-22 06:42:00,139.643,139.644,139.628,139.642,68400000.0
2005-11-22 06:43:00,139.65,139.65,139.645,139.645,159300003.0
2005-11-22 06:44:00,139.655,139.655,139.645,139.645,67100001.0
2005-11-22 06:45:00,139.65,139.65,139.645,139.645,50799999.0
2005-11-22 06:46:00,139.649,139.663,139.645,139.651,117599998.0
2005-11-22 06:47:00,139.655,139.656,139.644,139.65,78000000.0
2005-11-22 06:48:00,139.653,139.653,139.648,139.65,87800000.0
2005-11-22 06:49:00,139.659,139.659,139.656,139.656,53299999.0
2005-11-22 06:50:00,139.655,139.669,139.651,139.664,170700002.0
2005-11-22 06:51:00,139.662,139.667,139.655,139.667,162099996.0
2005-11-22 06:52:00,139.66,139.67,139.653,139.653,68199999.0
2005-11-22 06:53:00,139.657,139.668,139.657,139.661,111500000.0
2005-11-22 06:54:00,139.659,139.672,139.659,139.663,90300003.0
2005-11-22 06:55:00,139.661,139.661,139.643,139.648,88899999.0
2005-11-22 06:56:00,139.656,139.659,139.645,139.645,121200002.0
2005-11-22 06:57:00,139.642,139.648,139.635,139.648,72700001.0
2005-11-22 06:58:00,139.648,139.662,139.644,139.662,73099999.0
2005-11-22 06:59:00,139.667,139.67,139.662,139.67,121500000.0
2005-11-22 07:00:00,139.67,139.67,139.653,139.66,71300000.0
2005-11-22 07:01:00,139.65,139.664,139.65,139.654,52700001.0
2005-11-22 07:02:00,139.649,139.658,139.649,139.655,63200000.0
2005-11-22 07:03:00,139.659,139.659,139.648,139.651,189000000.0
2005-11-22 07:04:00,139.651,139.663,139.651,139.663,121499998.0
2005-11-22 07:05:00,139.653,139.665,139.653,139.66,76900000.0
2005-11-22 07:06:00,139.66,139.665,139.655,139.658,148900000.0
2005-11-22 07:07:00,139.665,139.665,139.66,139.66,34900000.0
2005-11-22 07:08:00,139.663,139.671,139.658,139.667,114000000.0
2005-11-22 07:09:00,139.664,139.665,139.651,139.656,94800002.0
2005-11-22 07:10:00,139.659,139.663,139.653,139.663,86799999.0
2005-11-22 07:11:00,139.66,139.667,139.651,139.667,139899999.0
2005-11-22 07:12:00,139.675,139.698,139.675,139.698,119500002.0
2005-11-22 07:13:00,139.69,139.69,139.671,139.671,143500000.0
2005-11-22 07:14:00,139.665,139.675,139.665,139.67,79199999.0
2005-11-22 07:15:00,139.665,139.675,139.665,139.665,180900001.0
2005-11-22 07:16:00,139.665,139.681,139.665,139.679,31700000.0
2005-11-22 07:17:00,139.677,139.678,139.666,139.678,63000001.0
2005-11-22 07:18:00,139.67,139.676,139.67,139.672,49000001.0
2005-11-22 07:19:00,139.658,139.658,139.638,139.647,52200000.0
2005-11-22 07:20:00,139.635,139.648,139.633,139.648,62300000.0
2005-11-22 07:21:00,139.655,139.655,139.645,139.645,59900000.0
2005-11-22 07:22:00,139.642,139.642,139.619,139.619,71799999.0
2005-11-22 07:23:00,139.624,139.639,139.614,139.639,101499999.0
2005-11-22 07:24:00,139.637,139.643,139.63,139.643,59100002.0
2005-11-22 07:25:00,139.64,139.645,139.635,139.635,30400000.0
2005-11-22 07:26:00,139.64,139.645,139.638,139.64,60200000.0
2005-11-22 07:27:00,139.645,139.651,139.642,139.642,95100000.0
2005-11-22 07:28:00,139.65,139.65,139.647,139.65,115700001.0
2005-11-22 07:29:00,139.65,139.655,139.645,139.645,57200000.0
2005-11-22 07:30:00,139.647,139.65,139.647,139.65,15800000.0
2005-11-22 07:31:00,139.652,139.652,139.648,139.65,14400000.0
2005-11-22 07:32:00,139.648,139.648,139.635,139.639,58699999.0
2005-11-22 07:33:00,139.647,139.658,139.645,139.645,28000000.0
2005-11-22 07:34:00,139.645,139.645,139.635,139.645,83499999.0
2005-11-22 07:35:00,139.643,139.647,139.631,139.638,63900001.0
2005-11-22 07:36:00,139.638,139.647,139.632,139.64,137899997.0
2005-11-22 07:37:00,139.645,139.651,139.636,139.645,106300000.0
2005-11-22 07:38:00,139.653,139.653,139.645,139.648,81199999.0
2005-11-22 07:39:00,139.643,139.66,139.643,139.65,202200004.0
2005-11-22 07:40:00,139.647,139.652,139.647,139.65,161599999.0
2005-11-22 07:41:00,139.643,139.65,139.643,139.65,127099999.0
2005-11-22 07:42:00,139.642,139.65,139.642,139.65,42500000.0
2005-11-22 07:43:00,139.648,139.656,139.643,139.645,72700001.0
2005-11-22 07:44:00,139.641,139.648,139.637,139.648,79399999.0
2005-11-22 07:45:00,139.644,139.652,139.642,139.642,115799999.0
2005-11-22 07:46:00,139.643,139.643,139.64,139.64,39100001.0
2005-11-22 07:47:00,139.638,139.638,139.629,139.632,72399999.0
2005-11-22 07:48:00,139.632,139.642,139.631,139.638,106199999.0
2005-11-22 07:49:00,139.642,139.642,139.632,139.637,56399999.0
2005-11-22 07:50:00,139.642,139.642,139.627,139.642,36800000.0
2005-11-22 07:51:00,139.64,139.64,139.637,139.64,80299999.0
2005-11-22 07:52:00,139.638,139.645,139.632,139.635,97199997.0
2005-11-22 07:53:00,139.641,139.652,139.641,139.652,41600000.0
2005-11-22 07:54:00,139.643,139.655,139.64,139.651,76299999.0
2005-11-22 07:55:00,139.657,139.664,139.657,139.664,84800000.0
2005-11-22 07:56:00,139.658,139.661,139.647,139.647,87099999.0
2005-11-22 07:57:00,139.655,139.662,139.65,139.65,75300000.0
2005-11-22 07:58:00,139.664,139.67,139.653,139.658,71599999.0
2005-11-22 07:59:00,139.658,139.698,139.658,139.698,146799999.0
2005-11-22 08:00:00,139.682,139.682,139.641,139.652,112299998.0
2005-11-22 08:01:00,139.662,139.68,139.655,139.68,98500001.0
2005-11-22 08:02:00,139.693,139.699,139.693,139.699,76700000.0
2005-11-22 08:03:00,139.685,139.685,139.654,139.666,60800000.0
2005-11-22 08:04:00,139.674,139.677,139.667,139.668,158000000.0
2005-11-22 08:05:00,139.676,139.718,139.676,139.718,61199999.0
2005-11-22 08:06:00,139.735,139.74,139.705,139.715,82800001.0
2005-11-22 08:07:00,139.708,139.708,139.699,139.699,26300000.0
2005-11-22 08:08:00,139.703,139.705,139.68,139.68,49599999.0
2005-11-22 08:09:00,139.677,139.696,139.677,139.696,59000000.0
2005-11-22 08:10:00,139.708,139.708,139.699,139.702,47599999.0
2005-11-22 08:11:00,139.705,139.705,139.695,139.7,57600001.0
2005-11-22 08:12:00,139.696,139.696,139.673,139.673,68999999.0
2005-11-22 08:13:00,139.683,139.691,139.677,139.689,80399999.0
2005-11-22 08:14:00,139.688,139.688,139.678,139.682,57700000.0
2005-11-22 08:15:00,139.68,139.683,139.68,139.68,52699998.0
2005-11-22 08:16:00,139.68,139.685,139.68,139.685,45500000.0
2005-11-22 08:17:00,139.665,139.669,139.654,139.662,47100000.0
2005-11-22 08:18:00,139.668,139.678,139.668,139.671,99399998.0
2005-11-22 08:19:00,139.658,139.658,139.641,139.652,68699998.0
2005-11-22 08:20:00,139.65,139.65,139.625,139.637,104699999.0
2005-11-22 08:21:00,139.633,139.672,139.633,139.67,127000000.0
2005-11-22 08:22:00,139.673,139.678,139.673,139.677,95200003.0
2005-11-22 08:23:00,139.669,139.697,139.669,139.697,111300001.0
2005-11-22 08:24:00,139.691,139.691,139.654,139.689,118099999.0
2005-11-22 08:25:00,139.69,139.704,139.679,139.704,119100000.0
2005-11-22 08:26:00,139.715,139.715,139.71,139.713,35700001.0
2005-11-22 08:27:00,139.705,139.705,139.676,139.676,94700001.0
2005-11-22 08:28:00,139.681,139.697,139.673,139.688,96000000.0
2005-11-22 08:29:00,139.702,139.706,139.676,139.692,106699997.0
2005-11-22 08:30:00,139.703,139.705,139.671,139.675,50400000.0
2005-11-22 08:31:00,139.683,139.699,139.676,139.696,114099997.0
2005-11-22 08:32:00,139.695,139.695,139.685,139.685,79699998.0
2005-11-22 08:33:00,139.669,139.683,139.669,139.679,60400000.0
2005-11-22 08:34:00,139.675,139.691,139.675,139.691,134900000.0
2005-11-22 08:35:00,139.688,139.695,139.685,139.685,58700001.0
2005-11-22 08:36:00,139.691,139.697,139.675,139.675,99700001.0
2005-11-22 08:37:00,139.68,139.697,139.678,139.697,102200001.0
2005-11-22 08:38:00,139.701,139.708,139.699,139.708,81399998.0
2005-11-22 08:39:00,139.705,139.705,139.68,139.681,111699998.0
2005-11-22 08:40:00,139.67,139.683,139.669,139.683,123000003.0
2005-11-22 08:41:00,139.678,139.683,139.668,139.679,136000002.0
2005-11-22 08:42:00,139.68,139.692,139.68,139.692,132200001.0
2005-11-22 08:43:00,139.691,139.699,139.683,139.683,157399998.0
2005-11-22 08:44:00,139.684,139.709,139.684,139.704,143799999.0
2005-11-22 08:45:00,139.698,139.698,139.679,139.679,128500002.0
2005-11-22 08:46:00,139.673,139.681,139.673,139.679,103200000.0
2005-11-22 08:47:00,139.677,139.697,139.668,139.697,118700001.0
2005-11-22 08:48:00,139.693,139.699,139.679,139.692,54200001.0
2005-11-22 08:49:00,139.665,139.686,139.662,139.681,52700000.0
2005-11-22 08:50:00,139.682,139.682,139.671,139.677,76799999.0
2005-11-22 08:51:00,139.668,139.677,139.649,139.675,76499999.0
2005-11-22 08:52:00,139.672,139.679,139.668,139.679,105500001.0
2005-11-22 08:53:00,139.682,139.688,139.679,139.682,35300000.0
2005-11-22 08:54:00,139.684,139.686,139.684,139.686,9600000.0
2005-11-22 08:55:00,139.692,139.692,139.679,139.692,75799999.0
2005-11-22 08:56:00,139.7,139.706,139.7,139.7,44500000.0
2005-11-22 08:57:00,139.704,139.728,139.704,139.706,78200001.0
2005-11-22 08:58:00,139.698,139.698,139.685,139.69,52800000.0
2005-11-22 08:59:00,139.703,139.712,139.695,139.712,161900002.0
2005-11-22 09:00:00,139.708,139.713,139.702,139.71,159600000.0
2005-11-22 09:01:00,139.712,139.719,139.698,139.698,70600000.0
2005-11-22 09:02:00,139.707,139.742,139.707,139.733,26700000.0
2005-11-22 09:03:00,139.74,139.746,139.722,139.729,113599998.0
2005-11-22 09:04:00,139.727,139.738,139.724,139.731,69100000.0
2005-11-22 09:05:00,139.72,139.72,139.701,139.715,39000000.0
2005-11-22 09:06:00,139.708,139.708,139.679,139.679,81399998.0
2005-11-22 09:07:00,139.685,139.716,139.685,139.696,17200000.0
2005-11-22 09:08:00,139.687,139.687,139.664,139.683,46400000.0
2005-11-22 09:09:00,139.686,139.69,139.67,139.69,57099999.0
2005-11-22 09:10:00,139.68,139.702,139.68,139.701,38800000.0
2005-11-22 09:11:00,139.702,139.702,139.674,139.68,71799998.0
2005-11-22 09:12:00,139.67,139.672,139.668,139.67,121200001.0
2005-11-22 09:13:00,139.673,139.676,139.673,139.673,70500002.0
2005-11-22 09:14:00,139.671,139.687,139.671,139.687,123500001.0
2005-11-22 09:15:00,139.692,139.695,139.681,139.683,68800000.0
2005-11-22 09:16:00,139.682,139.694,139.682,139.691,68000000.0
2005-11-22 09:17:00,139.69,139.693,139.681,139.681,113999999.0
2005-11-22 09:18:00,139.679,139.694,139.678,139.694,76699998.0
2005-11-22 09:19:00,139.681,139.681,139.675,139.675,122799999.0
2005-11-22 09:20:00,139.671,139.679,139.665,139.668,80200001.0
2005-11-22 09:21:00,139.66,139.66,139.634,139.634,22100000.0
2005-11-22 09:22:00,139.643,139.655,139.643,139.65,111300002.0
2005-11-22 09:23:00,139.655,139.675,139.655,139.673,44099999.0
2005-11-22 09:24:00,139.688,139.707,139.679,139.684,83500000.0
2005-11-22 09:25:00,139.687,139.698,139.678,139.68,129400002.0
2005-11-22 09:26:00,139.689,139.694,139.684,139.69,62200000.0
2005-11-22 09:27:00,139.69,139.69,139.662,139.673,86700000.0
2005-11-22 09:28:00,139.674,139.684,139.666,139.684,124700000.0
2005-11-22 09:29:00,139.701,139.704,139.701,139.704,39200002.0
2005-11-22 09:30:00,139.718,139.718,139.715,139.718,21600000.0
2005-11-22 09:31:00,139.706,139.706,139.695,139.695,23500000.0
2005-11-22 09:32:00,139.686,139.693,139.673,139.679,97499998.0
2005-11-22 09:33:00,139.678,139.695,139.67,139.695,40800000.0
2005-11-22 09:34:00,139.702,139.705,139.701,139.705,95400001.0
2005-11-22 09:35:00,139.704,139.706,139.686,139.689,85600000.0
2005-11-22 09:36:00,139.693,139.693,139.682,139.687,85200000.0
2005-11-22 09:37:00,139.677,139.697,139.674,139.674,71900003.0
2005-11-22 09:38:00,139.678,139.678,139.669,139.672,58900002.0
2005-11-22 09:39:00,139.671,139.678,139.663,139.663,76700001.0
2005-11-22 09:40:00,139.661,139.661,139.644,139.644,60600000.0
2005-11-22 09:41:00,139.643,139.643,139.634,139.634,72699998.0
2005-11-22 09:42:00,139.642,139.645,139.639,139.645,94300001.0
2005-11-22 09:43:00,139.63,139.644,139.628,139.628,104200000.0
2005-11-22 09:44:00,139.628,139.645,139.628,139.629,44900000.0
2005-11-22 09:45:00,139.634,139.648,139.634,139.637,60000000.0
2005-11-22 09:46:00,139.64,139.649,139.635,139.635,43800000.0
2005-11-22 09:47:00,139.631,139.637,139.625,139.63,108300000.0
2005-11-22 09:48:00,139.615,139.617,139.604,139.617,75100000.0
2005-11-22 09:49:00,139.617,139.617,139.606,139.606,145000000.0
2005-11-22 09:50:00,139.6,139.612,139.594,139.609,102800002.0
2005-11-22 09:51:00,139.617,139.62,139.61,139.62,99999999.0
2005-11-22 09:52:00,139.622,139.623,139.613,139.613,59400000.0
2005-11-22 09:53:00,139.618,139.62,139.614,139.614,100399999.0
2005-11-22 09:54:00,139.62,139.62,139.617,139.617,39900000.0
2005-11-22 09:55:00,139.608,139.63,139.604,139.63,92400000.0
2005-11-22 09:56:00,139.628,139.628,139.6,139.604,166699999.0
2005-11-22 09:57:00,139.591,139.599,139.591,139.599,4700000.0
2005-11-22 09:58:00,139.589,139.608,139.582,139.605,127700003.0
2005-11-22 09:59:00,139.602,139.609,139.595,139.604,94499999.0
2005-11-22 10:00:00,139.601,139.615,139.601,139.612,103800000.0
2005-11-22 10:01:00,139.605,139.637,139.605,139.634,71199999.0
2005-11-22 10:02:00,139.633,139.652,139.633,139.652,38999999.0
2005-11-22 10:03:00,139.638,139.641,139.632,139.632,63199999.0
2005-11-22 10:04:00,139.65,139.655,139.65,139.655,8800000.0
2005-11-22 10:05:00,139.666,139.666,139.664,139.664,12000000.0
2005-11-22 10:06:00,139.66,139.665,139.66,139.66,77599999.0
2005-11-22 10:07:00,139.664,139.674,139.657,139.661,99200002.0
2005-11-22 10:08:00,139.663,139.663,139.65,139.656,50400000.0
2005-11-22 10:09:00,139.672,139.681,139.659,139.677,110800000.0
2005-11-22 10:10:00,139.688,139.689,139.683,139.685,101600000.0
2005-11-22 10:11:00,139.691,139.703,139.691,139.693,83399999.0
2005-11-22 10:12:00,139.691,139.701,139.689,139.691,65600000.0
2005-11-22 10:13:00,139.7,139.718,139.694,139.718,85200000.0
2005-11-22 10:14:00,139.719,139.727,139.704,139.704,124299999.0
2005-11-22 10:15:00,139.703,139.704,139.68,139.683,99500001.0
2005-11-22 10:16:00,139.687,139.7,139.674,139.675,87700000.0
2005-11-22 10:17:00,139.667,139.682,139.663,139.673,140400001.0
2005-11-22 10:18:00,139.677,139.698,139.677,139.687,52700000.0
2005-11-22 10:19:00,139.685,139.713,139.685,139.708,81099998.0
2005-11-22 10:20:00,139.7,139.718,139.685,139.718,165100000.0
2005-11-22 10:21:00,139.72,139.72,139.703,139.71,84799999.0
2005-11-22 10:22:00,139.71,139.713,139.702,139.707,97800001.0
2005-11-22 10:23:00,139.7,139.7,139.679,139.684,79500001.0
2005-11-22 10:24:00,139.684,139.684,139.667,139.667,109300001.0
2005-11-22 10:25:00,139.67,139.69,139.669,139.69,142499999.0
2005-11-22 10:26:00,139.689,139.689,139.673,139.673,114799999.0
2005-11-22 10:27:00,139.684,139.7,139.684,139.699,49900000.0
2005-11-22 10:28:00,139.684,139.709,139.684,139.709,51899998.0
2005-11-22 10:29:00,139.722,139.737,139.722,139.735,48800000.0
2005-11-22 10:30:00,139.739,139.746,139.734,139.741,173400002.0
2005-11-22 10:31:00,139.746,139.763,139.744,139.76,124499998.0
2005-11-22 10:32:00,139.762,139.764,139.745,139.745,88699999.0
2005-11-22 10:33:00,139.735,139.745,139.712,139.712,80400000.0
2005-11-22 10:34:00,139.707,139.721,139.707,139.714,52700000.0
2005-11-22 10:35:00,139.715,139.724,139.713,139.713,62199999.0
2005-11-22 10:36:00,139.71,139.728,139.71,139.722,167599998.0
2005-11-22 10:37:00,139.733,139.735,139.716,139.722,105599998.0
2005-11-22 10:38:00,139.734,139.747,139.722,139.722,83900000.0
2005-11-22 10:39:00,139.721,139.74,139.721,139.74,28800000.0
2005-11-22 10:40:00,139.747,139.764,139.712,139.712,85500000.0
2005-11-22 10:41:00,139.698,139.703,139.661,139.677,56200000.0
2005-11-22 10:42:00,139.667,139.667,139.637,139.641,54900000.0
2005-11-22 10:43:00,139.658,139.665,139.647,139.656,85899999.0
2005-11-22 10:44:00,139.656,139.656,139.638,139.642,238599995.0
2005-11-22 10:45:00,139.64,139.643,139.626,139.643,44000000.0
2005-11-22 10:46:00,139.652,139.652,139.636,139.639,74599998.0
2005-11-22 10:47:00,139.652,139.658,139.64,139.64,47800000.0
2005-11-22 10:48:00,139.623,139.623,139.622,139.622,43200000.0
2005-11-22 10:49:00,139.619,139.632,139.612,139.628,114299999.0
2005-11-22 10:50:00,139.635,139.647,139.635,139.635,182499999.0
2005-11-22 10:51:00,139.637,139.637,139.621,139.621,113700000.0
2005-11-22 10:52:00,139.605,139.626,139.605,139.608,138300000.0
2005-11-22 10:53:00,139.615,139.627,139.615,139.625,77500000.0
2005-11-22 10:54:00,139.627,139.634,139.619,139.634,116800000.0
2005-11-22 10:55:00,139.638,139.644,139.616,139.616,128699999.0
2005-11-22 10:56:00,139.62,139.635,139.606,139.613,144200002.0
2005-11-22 10:57:00,139.613,139.613,139.596,139.596,84899999.0
2005-11-22 10:58:00,139.582,139.582,139.569,139.575,75100002.0
2005-11-22 10:59:00,139.578,139.589,139.577,139.585,119900002.0
2005-11-22 11:00:00,139.598,139.598,139.578,139.578,78599997.0
2005-11-22 11:01:00,139.577,139.583,139.571,139.578,207600000.0
2005-11-22 11:02:00,139.57,139.576,139.563,139.571,81600000.0
2005-11-22 11:03:00,139.577,139.592,139.577,139.59,60399999.0
2005-11-22 11:04:00,139.592,139.594,139.584,139.584,173100002.0
2005-11-22 11:05:00,139.59,139.59,139.569,139.577,86300001.0
2005-11-22 11:06:00,139.576,139.586,139.566,139.581,60500000.0
2005-11-22 11:07:00,139.578,139.596,139.574,139.589,49900000.0
2005-11-22 11:08:00,139.59,139.592,139.572,139.573,78900000.0
2005-11-22 11:09:00,139.582,139.588,139.57,139.577,47100000.0
2005-11-22 11:10:00,139.583,139.591,139.577,139.591,31800000.0
2005-11-22 11:11:00,139.602,139.606,139.589,139.59,89600001.0
2005-11-22 11:12:00,139.597,139.602,139.584,139.592,66600000.0
2005-11-22 11:13:00,139.6,139.622,139.6,139.617,81899999.0
2005-11-22 11:14:00,139.621,139.64,139.621,139.629,65100000.0
2005-11-22 11:15:00,139.622,139.636,139.622,139.631,41900000.0
2005-11-22 11:16:00,139.622,139.63,139.613,139.613,107600000.0
2005-11-22 11:17:00,139.611,139.611,139.582,139.605,128100000.0
2005-11-22 11:18:00,139.611,139.611,139.585,139.585,29900000.0
2005-11-22 11:19:00,139.597,139.597,139.587,139.597,109699998.0
2005-11-22 11:20:00,139.601,139.621,139.601,139.612,154600001.0
2005-11-22 11:21:00,139.619,139.632,139.616,139.626,69399999.0
2005-11-22 11:22:00,139.62,139.62,139.595,139.595,90200000.0
2005-11-22 11:23:00,139.586,139.606,139.586,139.599,102200000.0
2005-11-22 11:24:00,139.61,139.613,139.601,139.601,56800001.0
2005-11-22 11:25:00,139.604,139.625,139.601,139.618,108800001.0
2005-11-22 11:26:00,139.61,139.611,139.6,139.61,50000000.0
2005-11-22 11:27:00,139.6,139.6,139.566,139.572,104800000.0
2005-11-22 11:28:00,139.582,139.598,139.575,139.587,73199999.0
2005-11-22 11:29:00,139.612,139.648,139.612,139.648,125899999.0
2005-11-22 11:30:00,139.654,139.662,139.645,139.662,83100000.0
2005-11-22 11:31:00,139.659,139.677,139.657,139.658,126900000.0
2005-11-22 11:32:00,139.648,139.648,139.62,139.622,66100000.0
2005-11-22 11:33:00,139.618,139.618,139.576,139.576,71499999.0
2005-11-22 11:34:00,139.578,139.581,139.556,139.565,131100001.0
2005-11-22 11:35:00,139.57,139.58,139.562,139.562,172499999.0
2005-11-22 11:36:00,139.573,139.578,139.557,139.57,156899999.0
2005-11-22 11:37:00,139.565,139.565,139.545,139.546,63899999.0
2005-11-22 11:38:00,139.546,139.553,139.54,139.545,81799999.0
2005-11-22 11:39:00,139.528,139.528,139.487,139.498,180599999.0
2005-11-22 11:40:00,139.486,139.507,139.478,139.495,47300000.0
2005-11-22 11:41:00,139.492,139.525,139.492,139.52,146100001.0
2005-11-22 11:42:00,139.519,139.526,139.519,139.526,80699999.0
2005-11-22 11:43:00,139.529,139.529,139.504,139.517,106900000.0
2005-11-22 11:44:00,139.526,139.53,139.515,139.515,126999999.0
2005-11-22 11:45:00,139.514,139.517,139.497,139.505,61600000.0
2005-11-22 11:46:00,139.491,139.493,139.478,139.478,39400000.0
2005-11-22 11:47:00,139.475,139.483,139.458,139.458,83200000.0
2005-11-22 11:48:00,139.465,139.498,139.465,139.491,75900000.0
2005-11-22 11:49:00,139.486,139.512,139.486,139.512,149999998.0
2005-11-22 11:50:00,139.502,139.505,139.491,139.493,80700000.0
2005-11-22 11:51:00,139.49,139.502,139.487,139.502,42100000.0
2005-11-22 11:52:00,139.492,139.507,139.492,139.505,130400000.0
2005-11-22 11:53:00,139.514,139.523,139.513,139.523,59400000.0
2005-11-22 11:54:00,139.525,139.526,139.513,139.526,68800000.0
2005-11-22 11:55:00,139.537,139.542,139.53,139.53,91600001.0
2005-11-22 11:56:00,139.531,139.531,139.514,139.523,78400000.0
2005-11-22 11:57:00,139.533,139.541,139.525,139.53,146500000.0
2005-11-22 11:58:00,139.529,139.53,139.522,139.522,80800000.0
2005-11-22 11:59:00,139.523,139.54,139.519,139.54,140399999.0
2005-11-22 12:00:00,139.535,139.541,139.53,139.538,237600004.0
2005-11-22 12:01:00,139.546,139.557,139.546,139.552,66100000.0
2005-11-22 12:02:00,139.554,139.565,139.554,139.564,103700001.0
2005-11-22 12:03:00,139.568,139.574,139.565,139.571,169599999.0
2005-11-22 12:04:00,139.583,139.591,139.574,139.59,74900002.0
2005-11-22 12:05:00,139.576,139.576,139.554,139.554,107500002.0
2005-11-22 12:06:00,139.545,139.545,139.522,139.525,48000000.0
2005-11-22 12:07:00,139.517,139.53,139.517,139.527,87200000.0
2005-11-22 12:08:00,139.54,139.545,139.524,139.524,134500000.0
2005-11-22 12:09:00,139.524,139.585,139.524,139.585,124200001.0
2005-11-22 12:10:00,139.578,139.578,139.538,139.54,83600000.0
2005-11-22 12:11:00,139.533,139.533,139.514,139.52,136299996.0
2005-11-22 12:12:00,139.526,139.542,139.526,139.541,49600000.0
2005-11-22 12:13:00,139.539,139.54,139.526,139.526,30700000.0
2005-11-22 12:14:00,139.524,139.543,139.522,139.532,135800000.0
2005-11-22 12:15:00,139.526,139.542,139.526,139.536,68300001.0
2005-11-22 12:16:00,139.538,139.552,139.533,139.546,131800000.0
2005-11-22 12:17:00,139.547,139.567,139.547,139.567,34099999.0
2005-11-22 12:18:00,139.559,139.579,139.55,139.579,87099999.0
2005-11-22 12:19:00,139.572,139.594,139.572,139.585,104899998.0
2005-11-22 12:20:00,139.58,139.591,139.57,139.573,114199999.0
2005-11-22 12:21:00,139.573,139.573,139.557,139.557,2100000.0
2005-11-22 12:22:00,139.546,139.557,139.54,139.552,87500000.0
2005-11-22 12:23:00,139.559,139.571,139.559,139.568,94099997.0
2005-11-22 12:24:00,139.57,139.575,139.556,139.556,52600000.0
2005-11-22 12:25:00,139.551,139.561,139.55,139.552,79000000.0
2005-11-22 12:26:00,139.554,139.566,139.553,139.553,76100000.0
2005-11-22 12:27:00,139.546,139.552,139.544,139.544,65300000.0
2005-11-22 12:28:00,139.542,139.547,139.542,139.547,48700002.0
2005-11-22 12:29:00,139.545,139.545,139.518,139.523,94000001.0
2005-11-22 12:30:00,139.53,139.553,139.53,139.548,97100000.0
2005-11-22 12:31:00,139.549,139.555,139.547,139.55,75700000.0
2005-11-22 12:32:00,139.544,139.544,139.495,139.495,121400002.0
2005-11-22 12:33:00,139.503,139.511,139.491,139.491,95599998.0
2005-11-22 12:34:00,139.483,139.493,139.483,139.489,125799999.0
2005-11-22 12:35:00,139.501,139.519,139.501,139.506,126599997.0
2005-11-22 12:36:00,139.507,139.546,139.501,139.546,49299998.0
2005-11-22 12:37:00,139.563,139.567,139.557,139.557,41700000.0
2005-11-22 12:38:00,139.556,139.575,139.556,139.572,48799999.0
2005-11-22 12:39:00,139.579,139.579,139.572,139.572,64700001.0
2005-11-22 12:40:00,139.568,139.582,139.556,139.579,79800001.0
2005-11-22 12:41:00,139.557,139.564,139.554,139.56,80499999.0
2005-11-22 12:42:00,139.555,139.555,139.533,139.533,98199998.0
2005-11-22 12:43:00,139.538,139.56,139.538,139.56,63000000.0
2005-11-22 12:44:00,139.555,139.555,139.54,139.551,57300000.0
2005-11-22 12:45:00,139.562,139.562,139.543,139.543,110500001.0
2005-11-22 12:46:00,139.552,139.567,139.552,139.555,104000001.0
2005-11-22 12:47:00,139.545,139.556,139.545,139.553,90599999.0
2005-11-22 12:48:00,139.567,139.567,139.55,139.564,61700000.0
2005-11-22 12:49:00,139.57,139.61,139.57,139.599,79200000.0
2005-11-22 12:50:00,139.61,139.637,139.61,139.63,100100000.0
2005-11-22 12:51:00,139.63,139.63,139.618,139.618,186499996.0
2005-11-22 12:52:00,139.617,139.617,139.607,139.607,37500000.0
2005-11-22 12:53:00,139.617,139.618,139.6,139.611,168299998.0
2005-11-22 12:54:00,139.602,139.632,139.602,139.623,84299997.0
2005-11-22 12:55:00,139.625,139.632,139.621,139.621,60699999.0
2005-11-22 12:56:00,139.617,139.626,139.615,139.62,90200000.0
2005-11-22 12:57:00,139.615,139.623,139.609,139.615,121800004.0
2005-11-22 12:58:00,139.607,139.634,139.606,139.629,87499998.0
2005-11-22 12:59:00,139.627,139.627,139.608,139.608,37700000.0
2005-11-22 13:00:00,139.605,139.616,139.594,139.615,79100001.0
2005-11-22 13:01:00,139.606,139.646,139.602,139.646,101500001.0
2005-11-22 13:02:00,139.648,139.665,139.648,139.655,99100000.0
2005-11-22 13:03:00,139.66,139.664,139.648,139.648,78899999.0
2005-11-22 13:04:00,139.645,139.655,139.641,139.655,40800000.0
2005-11-22 13:05:00,139.646,139.655,139.645,139.65,35699999.0
2005-11-22 13:06:00,139.64,139.643,139.629,139.64,28700000.0
2005-11-22 13:07:00,139.636,139.636,139.628,139.636,87700002.0
2005-11-22 13:08:00,139.645,139.649,139.637,139.642,150599998.0
2005-11-22 13:09:00,139.645,139.659,139.645,139.656,77099999.0
2005-11-22 13:10:00,139.646,139.646,139.633,139.633,145200002.0
2005-11-22 13:11:00,139.632,139.642,139.623,139.623,126199998.0
2005-11-22 13:12:00,139.615,139.62,139.615,139.62,36699999.0
2005-11-22 13:13:00,139.623,139.649,139.62,139.646,92300000.0
2005-11-22 13:14:00,139.637,139.637,139.621,139.63,85600002.0
2005-11-22 13:15:00,139.628,139.635,139.625,139.635,99099999.0
2005-11-22 13:16:00,139.628,139.636,139.621,139.624,71299999.0
2005-11-22 13:17:00,139.627,139.629,139.623,139.623,23700000.0
2005-11-22 13:18:00,139.627,139.646,139.627,139.638,82000001.0
2005-11-22 13:19:00,139.634,139.64,139.627,139.627,77900001.0
2005-11-22 13:20:00,139.626,139.638,139.615,139.618,132799999.0
2005-11-22 13:21:00,139.612,139.618,139.587,139.587,63100000.0
2005-11-22 13:22:00,139.582,139.584,139.564,139.573,153399998.0
2005-11-22 13:23:00,139.562,139.574,139.562,139.563,153400003.0
2005-11-22 13:24:00,139.563,139.586,139.563,139.586,77899998.0
2005-11-22 13:25:00,139.568,139.568,139.551,139.551,50200000.0
2005-11-22 13:26:00,139.548,139.577,139.548,139.573,100299999.0
2005-11-22 13:27:00,139.571,139.575,139.565,139.569,98999999.0
2005-11-22 13:28:00,139.559,139.59,139.559,139.59,89400001.0
2005-11-22 13:29:00,139.585,139.585,139.57,139.585,72899999.0
2005-11-22 13:30:00,139.6,139.6,139.59,139.592,146600000.0
2005-11-22 13:31:00,139.587,139.611,139.587,139.611,105100002.0
2005-11-22 13:32:00,139.602,139.617,139.587,139.587,99599999.0
2005-11-22 13:33:00,139.591,139.591,139.563,139.563,89899998.0
2005-11-22 13:34:00,139.552,139.559,139.542,139.549,100100000.0
2005-11-22 13:35:00,139.539,139.575,139.539,139.568,89800002.0
2005-11-22 13:36:00,139.574,139.576,139.574,139.576,8800000.0
2005-11-22 13:37:00,139.578,139.579,139.572,139.578,82500000.0
2005-11-22 13:38:00,139.58,139.58,139.575,139.58,32200000.0
2005-11-22 13:39:00,139.577,139.577,139.565,139.565,66299999.0
2005-11-22 13:40:00,139.563,139.576,139.558,139.558,28000000.0
2005-11-22 13:41:00,139.563,139.563,139.561,139.563,25000000.0
2005-11-22 13:42:00,139.558,139.572,139.555,139.572,60000000.0
2005-11-22 13:43:00,139.569,139.569,139.55,139.558,51200001.0
2005-11-22 13:44:00,139.56,139.588,139.56,139.563,96900000.0
2005-11-22 13:45:00,139.555,139.561,139.542,139.546,75000000.0
2005-11-22 13:46:00,139.562,139.567,139.56,139.56,104200001.0
2005-11-22 13:47:00,139.555,139.566,139.554,139.562,64900001.0
2005-11-22 13:48:00,139.565,139.573,139.552,139.573,62899999.0
2005-11-22 13:49:00,139.564,139.573,139.562,139.573,118899998.0
2005-11-22 13:50:00,139.558,139.57,139.558,139.568,48800000.0
2005-11-22 13:51:00,139.572,139.572,139.559,139.562,72100000.0
2005-11-22 13:52:00,139.572,139.577,139.57,139.57,44599999.0
2005-11-22 13:53:00,139.569,139.578,139.548,139.548,68700000.0
2005-11-22 13:54:00,139.558,139.578,139.558,139.578,21400000.0
2005-11-22 13:55:00,139.579,139.592,139.579,139.592,20600000.0
2005-11-22 13:56:00,139.598,139.61,139.589,139.589,86500000.0
2005-11-22 13:57:00,139.583,139.597,139.578,139.586,143900001.0
2005-11-22 13:58:00,139.592,139.592,139.571,139.573,73299999.0
2005-11-22 13:59:00,139.585,139.602,139.585,139.597,119700002.0
2005-11-22 14:00:00,139.602,139.605,139.577,139.577,104000000.0
2005-11-22 14:01:00,139.584,139.591,139.581,139.582,136099999.0
2005-11-22 14:02:00,139.573,139.573,139.564,139.572,76199998.0
2005-11-22 14:03:00,139.571,139.571,139.546,139.546,114900002.0
2005-11-22 14:04:00,139.56,139.602,139.56,139.602,129399998.0
2005-11-22 14:05:00,139.596,139.607,139.585,139.605,59000000.0
2005-11-22 14:06:00,139.597,139.597,139.588,139.588,44700000.0
2005-11-22 14:07:00,139.579,139.599,139.579,139.585,152399999.0
2005-11-22 14:08:00,139.588,139.601,139.584,139.584,178700002.0
2005-11-22 14:09:00,139.582,139.606,139.582,139.596,84700000.0
2005-11-22 14:10:00,139.598,139.616,139.598,139.605,76000001.0
2005-11-22 14:11:00,139.619,139.622,139.615,139.615,49199999.0
2005-11-22 14:12:00,139.623,139.665,139.621,139.665,76700001.0
2005-11-22 14:13:00,139.67,139.672,139.654,139.66,157300000.0
2005-11-22 14:14:00,139.655,139.655,139.637,139.654,78100001.0
2005-11-22 14:15:00,139.661,139.675,139.654,139.674,168800003.0
2005-11-22 14:16:00,139.678,139.691,139.67,139.671,138799997.0
2005-11-22 14:17:00,139.668,139.668,139.644,139.65,82499998.0
2005-11-22 14:18:00,139.666,139.685,139.662,139.674,53099999.0
2005-11-22 14:19:00,139.683,139.7,139.682,139.688,89000000.0
2005-11-22 14:20:00,139.692,139.696,139.672,139.684,97400000.0
2005-11-22 14:21:00,139.685,139.708,139.684,139.686,88800001.0
2005-11-22 14:22:00,139.7,139.704,139.662,139.662,137300000.0
2005-11-22 14:23:00,139.653,139.668,139.653,139.668,30400000.0
2005-11-22 14:24:00,139.682,139.689,139.663,139.67,130599998.0
2005-11-22 14:25:00,139.675,139.691,139.671,139.671,58300000.0
2005-11-22 14:26:00,139.668,139.682,139.668,139.677,61200000.0
2005-11-22 14:27:00,139.682,139.686,139.658,139.686,74599999.0
2005-11-22 14:28:00,139.684,139.684,139.657,139.675,138100000.0
2005-11-22 14:29:00,139.665,139.668,139.665,139.668,43899998.0
2005-11-22 14:30:00,139.67,139.675,139.67,139.671,44000000.0
2005-11-22 14:31:00,139.682,139.682,139.658,139.668,67100000.0
2005-11-22 14:32:00,139.663,139.663,139.654,139.657,98000001.0
2005-11-22 14:33:00,139.655,139.655,139.642,139.642,79000000.0
2005-11-22 14:34:00,139.651,139.672,139.651,139.668,138999997.0
2005-11-22 14:35:00,139.677,139.685,139.67,139.681,149600001.0
2005-11-22 14:36:00,139.675,139.675,139.652,139.667,59200000.0
2005-11-22 14:37:00,139.67,139.67,139.652,139.663,48000000.0
2005-11-22 14:38:00,139.656,139.661,139.652,139.652,159300000.0
2005-11-22 14:39:00,139.654,139.666,139.652,139.655,106300000.0
2005-11-22 14:40:00,139.658,139.676,139.658,139.67,63800000.0
2005-11-22 14:41:00,139.665,139.665,139.649,139.649,144500000.0
2005-11-22 14:42:00,139.641,139.653,139.641,139.65,75799999.0
2005-11-22 14:43:00,139.648,139.661,139.625,139.625,98400000.0
2005-11-22 14:44:00,139.645,139.655,139.645,139.655,54299999.0
2005-11-22 14:45:00,139.657,139.694,139.657,139.694,191599998.0
2005-11-22 14:46:00,139.699,139.699,139.668,139.668,95900002.0
2005-11-22 14:47:00,139.666,139.685,139.666,139.682,106799998.0
2005-11-22 14:48:00,139.69,139.697,139.68,139.697,37000000.0
2005-11-22 14:49:00,139.693,139.693,139.683,139.688,103700000.0
2005-11-22 14:50:00,139.693,139.695,139.678,139.695,49199999.0
2005-11-22 14:51:00,139.688,139.688,139.673,139.68,40800000.0
2005-11-22 14:52:00,139.667,139.673,139.66,139.67,100800000.0
2005-11-22 14:53:00,139.66,139.664,139.638,139.638,58199999.0
2005-11-22 14:54:00,139.631,139.649,139.628,139.637,80000000.0
2005-11-22 14:55:00,139.628,139.648,139.628,139.648,120999998.0
2005-11-22 14:56:00,139.662,139.664,139.647,139.651,121200002.0
2005-11-22 14:57:00,139.648,139.648,139.632,139.644,54200000.0
2005-11-22 14:58:00,139.647,139.651,139.623,139.623,132999999.0
2005-11-22 14:59:00,139.634,139.653,139.634,139.649,82099999.0
2005-11-22 15:00:00,139.67,139.68,139.668,139.672,105600001.0
2005-11-22 15:01:00,139.67,139.678,139.665,139.665,64100000.0
2005-11-22 15:02:00,139.666,139.677,139.665,139.669,150900000.0
2005-11-22 15:03:00,139.672,139.678,139.646,139.646,102199998.0
2005-11-22 15:04:00,139.642,139.649,139.638,139.645,74100001.0
2005-11-22 15:05:00,139.653,139.67,139.653,139.67,72700000.0
2005-11-22 15:06:00,139.678,139.678,139.67,139.678,47900000.0
2005-11-22 15:07:00,139.672,139.672,139.655,139.655,66899999.0
2005-11-22 15:08:00,139.658,139.669,139.657,139.669,91900000.0
2005-11-22 15:09:00,139.679,139.705,139.679,139.704,73999999.0
2005-11-22 15:10:00,139.7,139.723,139.7,139.723,41000000.0
2005-11-22 15:11:00,139.722,139.726,139.709,139.709,131599999.0
2005-11-22 15:12:00,139.704,139.704,139.69,139.694,157399996.0
2005-11-22 15:13:00,139.688,139.692,139.681,139.692,126800000.0
2005-11-22 15:14:00,139.703,139.71,139.691,139.7,182599997.0
2005-11-22 15:15:00,139.689,139.707,139.689,139.695,43999999.0
2005-11-22 15:16:00,139.695,139.7,139.676,139.676,65900000.0
2005-11-22 15:17:00,139.683,139.686,139.675,139.675,124199997.0
2005-11-22 15:18:00,139.674,139.681,139.669,139.677,95500000.0
2005-11-22 15:19:00,139.671,139.68,139.668,139.67,48800000.0
2005-11-22 15:20:00,139.659,139.678,139.657,139.67,169700002.0
2005-11-22 15:21:00,139.664,139.674,139.651,139.658,56300000.0
2005-11-22 15:22:00,139.665,139.677,139.665,139.677,24799999.0
2005-11-22 15:23:00,139.681,139.699,139.681,139.695,158199999.0
2005-11-22 15:24:00,139.704,139.713,139.697,139.713,83100002.0
2005-11-22 15:25:00,139.721,139.75,139.721,139.75,104499999.0
2005-11-22 15:26:00,139.758,139.76,139.74,139.743,193999995.0
2005-11-22 15:27:00,139.752,139.753,139.744,139.744,150600000.0
2005-11-22 15:28:00,139.755,139.76,139.739,139.76,100500000.0
2005-11-22 15:29:00,139.762,139.777,139.755,139.767,60200000.0
2005-11-22 15:30:00,139.766,139.773,139.766,139.773,79099998.0
2005-11-22 15:31:00,139.765,139.774,139.756,139.765,97000002.0
2005-11-22 15:32:00,139.762,139.774,139.746,139.773,81000000.0
2005-11-22 15:33:00,139.784,139.784,139.776,139.78,38000000.0
2005-11-22 15:34:00,139.773,139.78,139.764,139.765,108700000.0
2005-11-22 15:35:00,139.763,139.783,139.754,139.773,193099997.0
2005-11-22 15:36:00,139.782,139.782,139.747,139.747,174199999.0
2005-11-22 15:37:00,139.751,139.752,139.729,139.749,155400001.0
2005-11-22 15:38:00,139.748,139.755,139.734,139.741,67199998.0
2005-11-22 15:39:00,139.733,139.76,139.731,139.745,163499997.0
2005-11-22 15:40:00,139.741,139.748,139.733,139.733,105900000.0
2005-11-22 15:41:00,139.734,139.748,139.734,139.746,54800000.0
2005-11-22 15:42:00,139.742,139.75,139.735,139.735,71900002.0
2005-11-22 15:43:00,139.733,139.738,139.729,139.737,105700000.0
2005-11-22 15:44:00,139.723,139.739,139.717,139.725,51000000.0
2005-11-22 15:45:00,139.73,139.75,139.73,139.75,57599999.0
2005-11-22 15:46:00,139.745,139.767,139.745,139.755,25700000.0
2005-11-22 15:47:00,139.757,139.757,139.746,139.749,55700000.0
2005-11-22 15:48:00,139.753,139.756,139.744,139.744,59200000.0
2005-11-22 15:49:00,139.753,139.753,139.742,139.742,15200000.0
2005-11-22 15:50:00,139.759,139.765,139.754,139.754,106700000.0
2005-11-22 15:51:00,139.74,139.751,139.735,139.74,155800000.0
2005-11-22 15:52:00,139.738,139.738,139.711,139.711,33900001.0
2005-11-22 15:53:00,139.716,139.716,139.676,139.676,61299999.0
2005-11-22 15:54:00,139.671,139.692,139.671,139.692,125400000.0
2005-11-22 15:55:00,139.686,139.691,139.679,139.687,49300000.0
2005-11-22 15:56:00,139.7,139.711,139.7,139.706,54000001.0
2005-11-22 15:57:00,139.712,139.712,139.693,139.701,58700000.0
2005-11-22 15:58:00,139.707,139.719,139.7,139.714,113299996.0
2005-11-22 15:59:00,139.718,139.718,139.71,139.71,95600001.0
2005-11-22 16:00:00,139.708,139.708,139.698,139.698,80600001.0
2005-11-22 16:01:00,139.699,139.703,139.695,139.695,89400000.0
2005-11-22 16:02:00,139.699,139.711,139.694,139.698,78300000.0
2005-11-22 16:03:00,139.72,139.72,139.699,139.708,65200000.0
2005-11-22 16:04:00,139.708,139.708,139.691,139.694,80499998.0
2005-11-22 16:05:00,139.688,139.697,139.678,139.697,92500001.0
2005-11-22 16:06:00,139.699,139.713,139.698,139.713,78599998.0
2005-11-22 16:07:00,139.72,139.72,139.706,139.706,41899999.0
2005-11-22 16:08:00,139.708,139.708,139.695,139.707,101699999.0
2005-11-22 16:09:00,139.697,139.712,139.694,139.712,176100002.0
2005-11-22 16:10:00,139.711,139.711,139.683,139.699,89999999.0
2005-11-22 16:11:00,139.69,139.69,139.678,139.685,99300000.0
2005-11-22 16:12:00,139.682,139.689,139.675,139.675,146399998.0
2005-11-22 16:13:00,139.678,139.685,139.667,139.685,36000000.0
2005-11-22 16:14:00,139.688,139.688,139.663,139.668,24400000.0
2005-11-22 16:15:00,139.672,139.685,139.66,139.665,74399999.0
2005-11-22 16:16:00,139.678,139.682,139.672,139.678,38500000.0
2005-11-22 16:17:00,139.698,139.698,139.678,139.689,92600000.0
2005-11-22 16:18:00,139.7,139.705,139.684,139.701,53899999.0
2005-11-22 16:19:00,139.698,139.721,139.698,139.718,97700001.0
2005-11-22 16:20:00,139.717,139.717,139.693,139.701,150699999.0
2005-11-22 16:21:00,139.693,139.704,139.684,139.699,85000000.0
2005-11-22 16:22:00,139.684,139.691,139.666,139.666,108300000.0
2005-11-22 16:23:00,139.658,139.658,139.633,139.639,59699999.0
2005-11-22 16:24:00,139.635,139.635,139.616,139.616,57300000.0
2005-11-22 16:25:00,139.62,139.631,139.617,139.631,59100001.0
2005-11-22 16:26:00,139.632,139.642,139.628,139.628,32699999.0
2005-11-22 16:27:00,139.628,139.657,139.622,139.657,114700001.0
2005-11-22 16:28:00,139.655,139.659,139.644,139.65,129600003.0
2005-11-22 16:29:00,139.641,139.642,139.617,139.634,194999999.0
2005-11-22 16:30:00,139.664,139.698,139.664,139.698,185999999.0
2005-11-22 16:31:00,139.712,139.747,139.712,139.731,82700000.0
2005-11-22 16:32:00,139.745,139.748,139.726,139.743,144799999.0
2005-11-22 16:33:00,139.737,139.737,139.717,139.717,87300000.0
2005-11-22 16:34:00,139.72,139.746,139.716,139.716,112699999.0
2005-11-22 16:35:00,139.716,139.716,139.699,139.699,73300000.0
2005-11-22 16:36:00,139.692,139.703,139.692,139.7,174500002.0
2005-11-22 16:37:00,139.701,139.71,139.701,139.702,57000000.0
2005-11-22 16:38:00,139.701,139.705,139.687,139.69,150799997.0
2005-11-22 16:39:00,139.698,139.716,139.698,139.715,118100002.0
2005-11-22 16:40:00,139.711,139.718,139.697,139.697,57100001.0
2005-11-22 16:41:00,139.693,139.696,139.681,139.681,85400000.0
2005-11-22 16:42:00,139.688,139.688,139.673,139.674,123700001.0
2005-11-22 16:43:00,139.687,139.689,139.672,139.673,54000000.0
2005-11-22 16:44:00,139.676,139.693,139.672,139.675,112300000.0
2005-11-22 16:45:00,139.65,139.65,139.579,139.58,51399999.0
2005-11-22 16:46:00,139.568,139.576,139.555,139.555,85600000.0
2005-11-22 16:47:00,139.562,139.586,139.557,139.585,103700001.0
2005-11-22 16:48:00,139.593,139.605,139.59,139.592,149100002.0
2005-11-22 16:49:00,139.605,139.625,139.605,139.625,109000001.0
2005-11-22 16:50:00,139.635,139.638,139.623,139.638,104699999.0
2005-11-22 16:51:00,139.637,139.656,139.631,139.65,83599998.0
2005-11-22 16:52:00,139.642,139.642,139.613,139.62,132099998.0
2005-11-22 16:53:00,139.634,139.65,139.632,139.632,62499999.0
2005-11-22 16:54:00,139.626,139.626,139.613,139.619,41700000.0
2005-11-22 16:55:00,139.616,139.634,139.611,139.622,109200000.0
2005-11-22 16:56:00,139.628,139.639,139.628,139.631,97100001.0
2005-11-22 16:57:00,139.63,139.638,139.629,139.637,80700000.0
2005-11-22 16:58:00,139.647,139.647,139.626,139.634,127099999.0
2005-11-22 16:59:00,139.645,139.652,139.641,139.65,65500000.0
2005-11-22 17:00:00,139.663,139.664,139.623,139.629,87900000.0
2005-11-22 17:01:00,139.612,139.615,139.604,139.605,30200000.0
2005-11-22 17:02:00,139.59,139.59,139.576,139.583,99099999.0
2005-11-22 17:03:00,139.575,139.592,139.562,139.566,147199999.0
2005-11-22 17:04:00,139.563,139.573,139.553,139.573,136500001.0
2005-11-22 17:05:00,139.581,139.604,139.581,139.586,80400000.0
2005-11-22 17:06:00,139.585,139.612,139.585,139.612,84500000.0
2005-11-22 17:07:00,139.617,139.617,139.595,139.595,124900003.0
2005-11-22 17:08:00,139.585,139.592,139.58,139.584,58900001.0
2005-11-22 17:09:00,139.57,139.573,139.558,139.559,94100002.0
2005-11-22 17:10:00,139.541,139.546,139.528,139.528,61399999.0
2005-11-22 17:11:00,139.535,139.535,139.497,139.51,143499998.0
2005-11-22 17:12:00,139.558,139.602,139.541,139.602,160199997.0
2005-11-22 17:13:00,139.622,139.636,139.616,139.632,109199999.0
2005-11-22 17:14:00,139.652,139.663,139.631,139.638,195400000.0
2005-11-22 17:15:00,139.633,139.663,139.624,139.657,150499998.0
2005-11-22 17:16:00,139.656,139.656,139.601,139.601,119300001.0
2005-11-22 17:17:00,139.595,139.608,139.595,139.605,84600000.0
2005-11-22 17:18:00,139.601,139.601,139.556,139.569,92100000.0
2005-11-22 17:19:00,139.556,139.556,139.492,139.499,88800001.0
2005-11-22 17:20:00,139.491,139.501,139.479,139.494,41600001.0
2005-11-22 17:21:00,139.491,139.495,139.471,139.495,50000000.0
2005-11-22 17:22:00,139.5,139.515,139.493,139.506,72000000.0
2005-11-22 17:23:00,139.497,139.497,139.473,139.473,186300000.0
2005-11-22 17:24:00,139.466,139.496,139.466,139.484,83900002.0
2005-11-22 17:25:00,139.495,139.502,139.481,139.491,95799999.0
2005-11-22 17:26:00,139.486,139.505,139.486,139.503,100000000.0
2005-11-22 17:27:00,139.508,139.525,139.504,139.509,90099999.0
2005-11-22 17:28:00,139.496,139.515,139.49,139.515,57300000.0
2005-11-22 17:29:00,139.518,139.542,139.511,139.542,64799999.0
2005-11-22 17:30:00,139.545,139.555,139.534,139.555,98800000.0
2005-11-22 17:31:00,139.55,139.55,139.518,139.524,29200000.0
2005-11-22 17:32:00,139.529,139.533,139.51,139.533,137400001.0
2005-11-22 17:33:00,139.519,139.536,139.518,139.536,72400000.0
2005-11-22 17:34:00,139.554,139.575,139.554,139.57,51100000.0
2005-11-22 17:35:00,139.573,139.589,139.56,139.583,51300000.0
2005-11-22 17:36:00,139.583,139.585,139.567,139.585,82999998.0
2005-11-22 17:37:00,139.603,139.611,139.589,139.589,112099999.0
2005-11-22 17:38:00,139.593,139.595,139.581,139.588,94999999.0
2005-11-22 17:39:00,139.593,139.607,139.577,139.592,110700001.0
2005-11-22 17:40:00,139.586,139.606,139.586,139.606,49099998.0
2005-11-22 17:41:00,139.601,139.606,139.58,139.58,123500001.0
2005-11-22 17:42:00,139.573,139.573,139.536,139.547,85600000.0
2005-11-22 17:43:00,139.552,139.563,139.546,139.563,143399997.0
2005-11-22 17:44:00,139.572,139.582,139.565,139.581,61599999.0
2005-11-22 17:45:00,139.6,139.65,139.6,139.642,77700001.0
2005-11-22 17:46:00,139.66,139.713,139.66,139.692,171599997.0
2005-11-22 17:47:00,139.681,139.697,139.671,139.688,95100000.0
2005-11-22 17:48:00,139.686,139.686,139.656,139.68,92800000.0
2005-11-22 17:49:00,139.685,139.691,139.678,139.686,124200000.0
2005-11-22 17:50:00,139.681,139.681,139.657,139.667,123200001.0
2005-11-22 17:51:00,139.672,139.7,139.672,139.7,50500000.0
2005-11-22 17:52:00,139.695,139.695,139.67,139.67,106800002.0
2005-11-22 17:53:00,139.655,139.662,139.642,139.642,137999998.0
2005-11-22 17:54:00,139.645,139.657,139.641,139.657,116899998.0
2005-11-22 17:55:00,139.645,139.645,139.626,139.639,86099998.0
2005-11-22 17:56:00,139.63,139.63,139.613,139.627,118499998.0
2005-11-22 17:57:00,139.626,139.633,139.616,139.616,137300000.0
2005-11-22 17:58:00,139.621,139.623,139.612,139.62,104700000.0
2005-11-22 17:59:00,139.618,139.661,139.614,139.644,168900000.0
2005-11-22 18:00:00,139.635,139.679,139.635,139.676,61200001.0
2005-11-22 18:01:00,139.668,139.693,139.667,139.687,1421199991.0
2005-11-22 18:02:00,139.93,139.99,139.93,139.98,1620599995.0
2005-11-22 18:03:00,139.98,139.99,139.96,139.98,1620599995.0
2005-11-22 18:04:00,139.663,139.691,139.663,139.68,1620599995.0
2005-11-22 18:05:00,139.681,139.696,139.677,139.678,1665799996.0
2005-11-22 18:06:00,139.679,139.699,139.678,139.686,883699996.0
2005-11-22 18:07:00,139.685,139.709,139.685,139.703,1768099993.0
2005-11-22 18:08:00,139.706,139.721,139.698,139.713,1711099995.0
2005-11-22 18:09:00,139.721,139.75,139.705,139.746,1427899992.0
2005-11-22 18:10:00,139.758,139.801,139.745,139.795,854000001.0
2005-11-22 18:11:00,139.805,139.805,139.755,139.755,793600002.0
2005-11-22 18:12:00,139.75,139.78,139.744,139.744,846199996.0
2005-11-22 18:13:00,139.745,139.766,139.708,139.718,1291199987.0
2005-11-22 18:14:00,139.711,139.711,139.682,139.696,1696399998.0
2005-11-22 18:15:00,139.693,139.7,139.683,139.697,1713399988.0
2005-11-22 18:16:00,139.697,139.698,139.678,139.678,1504199990.0
2005-11-22 18:17:00,139.68,139.69,139.672,139.685,709400006.0
2005-11-22 18:18:00,139.683,139.693,139.673,139.693,580299995.0
2005-11-22 18:19:00,139.695,139.704,139.687,139.691,742800004.0
2005-11-22 18:20:00,139.681,139.688,139.658,139.658,1356299994.0
2005-11-22 18:21:00,139.66,139.672,139.656,139.661,1226300003.0
2005-11-22 18:22:00,139.667,139.702,139.663,139.663,1039499994.0
2005-11-22 18:23:00,139.665,139.681,139.664,139.675,1752999993.0
2005-11-22 18:24:00,139.667,139.673,139.653,139.656,898899998.0
2005-11-22 18:25:00,139.662,139.666,139.651,139.654,1146400006.0
2005-11-22 18:26:00,139.66,139.673,139.655,139.668,1048799991.0
2005-11-22 18:27:00,139.663,139.663,139.639,139.639,711799994.0
2005-11-22 18:28:00,139.654,139.712,139.654,139.712,1013599990.0
2005-11-22 18:29:00,139.717,139.721,139.703,139.721,811800004.0
2005-11-22 18:30:00,139.723,139.76,139.717,139.742,590899993.0
2005-11-22 18:31:00,139.738,139.739,139.724,139.735,917599994.0
2005-11-22 18:32:00,139.738,139.761,139.738,139.75,1394300005.0
2005-11-22 18:33:00,139.747,139.75,139.714,139.714,1704199994.0
2005-11-22 18:34:00,139.702,139.702,139.67,139.673,1035599997.0
2005-11-22 18:35:00,139.678,139.699,139.649,139.694,1389600003.0
2005-11-22 18:36:00,139.704,139.729,139.695,139.72,737499996.0
2005-11-22 18:37:00,139.73,139.764,139.73,139.752,544899997.0
2005-11-22 18:38:00,139.761,139.761,139.722,139.728,468800002.0
2005-11-22 18:39:00,139.729,139.734,139.721,139.73,361199998.0
2005-11-22 18:40:00,139.725,139.749,139.725,139.743,911600004.0
2005-11-22 18:41:00,139.75,139.753,139.741,139.753,466799998.0
2005-11-22 18:42:00,139.749,139.749,139.705,139.728,652100001.0
2005-11-22 18:43:00,139.728,139.735,139.714,139.73,249599999.0
2005-11-22 18:44:00,139.73,139.755,139.729,139.745,330400000.0
2005-11-22 18:45:00,139.737,139.741,139.729,139.731,281599999.0
2005-11-22 18:46:00,139.731,139.741,139.729,139.737,633100000.0
2005-11-22 18:47:00,139.727,139.73,139.72,139.727,237200001.0
2005-11-22 18:48:00,139.728,139.73,139.715,139.715,573299996.0
2005-11-22 18:49:00,139.716,139.728,139.716,139.727,634899999.0
2005-11-22 18:50:00,139.728,139.732,139.707,139.713,647500003.0
2005-11-22 18:51:00,139.707,139.713,139.702,139.703,624599999.0
2005-11-22 18:52:00,139.704,139.704,139.677,139.692,682699998.0
2005-11-22 18:53:00,139.695,139.709,139.693,139.708,1107300007.0
2005-11-22 18:54:00,139.713,139.734,139.71,139.732,849400000.0
2005-11-22 18:55:00,139.735,139.75,139.733,139.735,844900003.0
2005-11-22 18:56:00,139.746,139.799,139.746,139.799,449999997.0
2005-11-22 18:57:00,139.814,139.893,139.814,139.855,512000000.0
2005-11-22 18:58:00,139.868,139.912,139.868,139.897,706500001.0
2005-11-22 18:59:00,139.906,139.924,139.905,139.905,736000003.0
2005-11-22 19:00:00,139.894,139.923,139.894,139.918,297900001.0
2005-11-22 19:01:00,139.919,139.963,139.886,139.963,327899996.0
2005-11-22 19:02:00,139.96,139.972,139.934,139.972,215599998.0
2005-11-22 19:03:00,139.973,139.99,139.968,139.976,824099995.0
2005-11-22 19:04:00,139.997,140.061,139.996,140.061,438500006.0
2005-11-22 19:05:00,140.063,140.067,140.022,140.022,646299998.0
2005-11-22 19:06:00,140.032,140.037,139.983,139.995,790800001.0
2005-11-22 19:07:00,139.999,140.04,139.999,140.04,1173599999.0
2005-11-22 19:08:00,140.045,140.053,140.022,140.043,734099991.0
2005-11-22 19:09:00,140.043,140.049,140.003,140.012,632899998.0
2005-11-22 19:10:00,140.012,140.014,139.992,139.995,192500002.0
2005-11-22 19:11:00,139.992,140.016,139.988,139.988,405800007.0
2005-11-22 19:12:00,139.991,140.005,139.99,140.005,404499995.0
2005-11-22 19:13:00,140.006,140.01,139.999,139.999,58200000.0
2005-11-22 19:14:00,139.993,140.012,139.993,139.994,345399996.0
2005-11-22 19:15:00,139.989,140.012,139.989,139.998,886499999.0
2005-11-22 19:16:00,139.995,140.012,139.991,140.012,348799997.0
2005-11-22 19:17:00,140.007,140.008,139.994,139.997,502100002.0
2005-11-22 19:18:00,139.997,139.998,139.95,139.95,320100002.0
2005-11-22 19:19:00,139.941,139.962,139.94,139.95,569599994.0
2005-11-22 19:20:00,139.951,139.956,139.928,139.933,297200001.0
2005-11-22 19:21:00,139.932,139.932,139.912,139.912,559700000.0
2005-11-22 19:22:00,139.913,139.931,139.913,139.924,132399999.0
2005-11-22 19:23:00,139.932,139.932,139.909,139.92,1196199997.0
2005-11-22 19:24:00,139.917,139.929,139.891,139.902,619099997.0
2005-11-22 19:25:00,139.899,139.912,139.897,139.908,595800003.0
2005-11-22 19:26:00,139.91,139.923,139.904,139.913,1116599991.0
2005-11-22 19:27:00,139.913,139.917,139.895,139.895,666100004.0
2005-11-22 19:28:00,139.9,139.915,139.89,139.89,589800000.0
2005-11-22 19:29:00,139.893,139.92,139.893,139.915,331600001.0
2005-11-22 19:30:00,139.923,139.944,139.916,139.939,570099998.0
2005-11-22 19:31:00,139.941,139.979,139.941,139.972,765799998.0
2005-11-22 19:32:00,139.976,140.012,139.976,139.998,888900000.0
2005-11-22 19:33:00,140.004,140.019,140.004,140.014,436899999.0
2005-11-22 19:34:00,140.015,140.015,140.005,140.007,893699995.0
2005-11-22 19:35:00,140.01,140.03,140.01,140.02,551200004.0
2005-11-22 19:36:00,140.022,140.022,140.001,140.01,511299996.0
2005-11-22 19:37:00,140.012,140.042,140.012,140.042,111400001.0
2005-11-22 19:38:00,140.05,140.058,140.035,140.048,728600001.0
2005-11-22 19:39:00,140.054,140.06,140.035,140.043,916100007.0
2005-11-22 19:40:00,140.046,140.046,140.026,140.038,512099997.0
2005-11-22 19:41:00,140.04,140.07,140.04,140.07,794399997.0
2005-11-22 19:42:00,140.079,140.088,140.04,140.04,586200004.0
2005-11-22 19:43:00,140.057,140.069,140.007,140.013,153999999.0
2005-11-22 19:44:00,140.017,140.074,140.017,140.022,432599992.0
2005-11-22 19:45:00,140.025,140.031,140.013,140.027,189200000.0
2005-11-22 19:46:00,140.033,140.047,140.029,140.038,500999997.0
2005-11-22 19:47:00,140.043,140.058,140.04,140.04,136300000.0
2005-11-22 19:48:00,140.039,140.046,140.024,140.032,944200000.0
2005-11-22 19:49:00,140.038,140.043,140.019,140.038,485299996.0
2005-11-22 19:50:00,140.047,140.078,140.047,140.07,332299995.0
2005-11-22 19:51:00,140.063,140.063,140.035,140.035,352999994.0
2005-11-22 19:52:00,140.037,140.039,140.019,140.03,417599999.0
2005-11-22 19:53:00,140.03,140.04,140.019,140.019,565499997.0
2005-11-22 19:54:00,140.018,140.041,140.017,140.041,426700002.0
2005-11-22 19:55:00,140.043,140.043,140.033,140.039,187200000.0
2005-11-22 19:56:00,140.039,140.039,140.025,140.038,429699999.0
2005-11-22 19:57:00,140.031,140.044,140.018,140.018,559699998.0
2005-11-22 19:58:00,140.012,140.018,139.992,139.992,544700003.0
2005-11-22 19:59:00,139.987,139.993,139.979,139.98,523000002.0
2005-11-22 20:00:00,139.982,139.989,139.972,139.972,146600001.0
2005-11-22 20:01:00,139.975,139.996,139.975,139.987,402499995.0
2005-11-22 20:02:00,139.989,140.002,139.989,139.991,267000001.0
2005-11-22 20:03:00,139.995,139.995,139.988,139.99,257299996.0
2005-11-22 20:04:00,139.99,139.995,139.985,139.99,384900003.0
2005-11-22 20:05:00,139.988,139.994,139.98,139.988,538499997.0
2005-11-22 20:06:00,139.987,139.995,139.983,139.99,582000005.0
2005-11-22 20:07:00,139.987,140.001,139.987,139.99,496400003.0
2005-11-22 20:08:00,139.992,140.005,139.992,139.998,488200003.0
2005-11-22 20:09:00,140.0,140.012,139.989,140.012,433699999.0
2005-11-22 20:10:00,140.01,140.017,139.994,140.017,366299996.0
2005-11-22 20:11:00,140.023,140.023,140.007,140.022,867699996.0
2005-11-22 20:12:00,140.02,140.025,140.015,140.02,901400001.0
2005-11-22 20:13:00,140.018,140.018,139.999,139.999,218999999.0
2005-11-22 20:14:00,139.991,140.004,139.99,140.0,640100003.0
2005-11-22 20:15:00,139.994,140.001,139.981,139.985,904700003.0
2005-11-22 20:16:00,139.984,140.006,139.983,139.994,411799998.0
2005-11-22 20:17:00,139.995,140.005,139.989,139.999,403600002.0
2005-11-22 20:18:00,140.003,140.03,140.003,140.013,263700003.0
2005-11-22 20:19:00,140.01,140.021,140.002,140.013,526700001.0
2005-11-22 20:20:00,140.017,140.026,140.012,140.012,244300003.0
2005-11-22 20:21:00,140.007,140.007,139.992,139.992,366900002.0
2005-11-22 20:22:00,139.989,140.002,139.972,139.988,504000001.0
2005-11-22 20:23:00,139.987,139.994,139.968,139.968,537399998.0
2005-11-22 20:24:00,139.972,139.987,139.972,139.987,270100000.0
2005-11-22 20:25:00,139.992,140.006,139.992,139.992,446199998.0
2005-11-22 20:26:00,139.995,140.019,139.995,140.0,490500004.0
2005-11-22 20:27:00,139.998,140.0,139.979,139.982,701099994.0
2005-11-22 20:28:00,139.968,139.978,139.965,139.977,974999997.0
2005-11-22 20:29:00,139.978,139.985,139.967,139.978,1153999999.0
2005-11-22 20:30:00,139.983,140.001,139.978,139.99,1751500005.0
2005-11-22 20:31:00,139.988,139.994,139.972,139.988,1270499999.0
2005-11-22 20:32:00,139.99,140.001,139.977,139.982,1192200005.0
2005-11-22 20:33:00,139.981,139.995,139.969,139.995,563500001.0
2005-11-22 20:34:00,139.992,140.018,139.987,139.987,325399999.0
2005-11-22 20:35:00,139.99,140.01,139.978,140.002,385800001.0
2005-11-22 20:36:00,139.994,139.994,139.975,139.989,592500006.0
2005-11-22 20:37:00,139.994,140.022,139.994,140.018,555199994.0
2005-11-22 20:38:00,140.024,140.025,140.008,140.025,717199997.0
2005-11-22 20:39:00,140.027,140.061,140.027,140.034,726199995.0
2005-11-22 20:40:00,140.027,140.074,140.027,140.074,813699996.0
2005-11-22 20:41:00,140.075,140.089,140.073,140.079,412800001.0
2005-11-22 20:42:00,140.082,140.095,140.073,140.091,310599999.0
2005-11-22 20:43:00,140.092,140.101,140.084,140.1,378399999.0
2005-11-22 20:44:00,140.098,140.111,140.088,140.107,705999995.0
2005-11-22 20:45:00,140.112,140.113,140.087,140.087,659799999.0
2005-11-22 20:46:00,140.094,140.112,140.077,140.1,728799997.0
2005-11-22 20:47:00,140.095,140.119,140.081,140.092,612500000.0
2005-11-22 20:48:00,140.102,140.111,140.085,140.096,562399997.0
2005-11-22 20:49:00,140.098,140.103,140.089,140.103,250499997.0
2005-11-22 20:50:00,140.099,140.102,140.08,140.084,1141099997.0
2005-11-22 20:51:00,140.083,140.083,140.061,140.075,519900004.0
2005-11-22 20:52:00,140.064,140.087,140.064,140.08,192500000.0
2005-11-22 20:53:00,140.079,140.088,140.07,140.082,945700003.0
2005-11-22 20:54:00,140.084,140.103,140.075,140.103,219800003.0
2005-11-22 20:55:00,140.096,140.129,140.096,140.113,824399999.0
2005-11-22 20:56:00,140.095,140.118,140.095,140.111,820799997.0
2005-11-22 20:57:00,140.114,140.122,140.098,140.106,634399997.0
2005-11-22 20:58:00,140.11,140.12,140.103,140.103,1030000000.0
2005-11-22 20:59:00,140.105,140.122,140.102,140.11,1190700003.0
2005-11-22 21:00:00,140.115,140.162,140.107,140.121,1143399999.0
2005-11-22 21:01:00,140.126,140.159,140.105,140.155,941400001.0
2005-11-22 21:02:00,140.154,140.176,140.145,140.162,492800000.0
2005-11-22 21:03:00,140.165,140.183,140.14,140.14,808099995.0
2005-11-22 21:04:00,140.134,140.151,140.116,140.134,512900003.0
2005-11-22 21:05:00,140.14,140.149,140.112,140.145,743499992.0
2005-11-22 21:06:00,140.145,140.178,140.14,140.157,491700001.0
2005-11-22 21:07:00,140.158,140.175,140.133,140.151,514000006.0
2005-11-22 21:08:00,140.149,140.175,140.133,140.139,430799997.0
2005-11-22 21:09:00,140.146,140.178,140.136,140.178,244299998.0
2005-11-22 21:10:00,140.154,140.154,140.109,140.146,324799999.0
2005-11-22 21:11:00,140.149,140.259,140.132,140.259,311300003.0
2005-11-22 21:12:00,140.263,140.311,140.257,140.257,479000000.0
2005-11-22 21:13:00,140.274,140.303,140.272,140.272,478899995.0
2005-11-22 21:14:00,140.247,140.262,140.201,140.262,537100000.0
2005-11-22 21:15:00,140.262,140.262,140.168,140.201,822600006.0
2005-11-22 21:16:00,140.207,140.255,140.181,140.255,585299997.0
2005-11-22 21:17:00,140.256,140.26,140.207,140.244,853500003.0
2005-11-22 21:18:00,140.244,140.244,140.206,140.218,323799996.0
2005-11-22 21:19:00,140.22,140.244,140.193,140.218,545500003.0
2005-11-22 21:20:00,140.226,140.302,140.199,140.292,1315199993.0
2005-11-22 21:21:00,140.303,140.366,140.297,140.302,721299999.0
2005-11-22 21:22:00,140.295,140.32,140.285,140.317,836999997.0
2005-11-22 21:23:00,140.315,140.334,140.279,140.302,602299997.0
2005-11-22 21:24:00,140.296,140.324,140.284,140.284,595499995.0
2005-11-22 21:25:00,140.28,140.306,140.28,140.291,889099994.0
2005-11-22 21:26:00,140.284,140.295,140.263,140.274,331799998.0
2005-11-22 21:27:00,140.273,140.273,140.222,140.255,151800002.0
2005-11-22 21:28:00,140.261,140.29,140.261,140.287,116800001.0
2005-11-22 21:29:00,140.285,140.296,140.254,140.266,155600001.0
2005-11-22 21:30:00,140.246,140.281,140.246,140.277,359599999.0
2005-11-22 21:31:00,140.28,140.287,140.263,140.283,52500000.0
2005-11-22 21:32:00,140.287,140.287,140.262,140.28,664299999.0
2005-11-22 21:33:00,140.28,140.284,140.274,140.279,110600000.0
2005-11-22 21:34:00,140.277,140.288,140.263,140.263,246300000.0
2005-11-22 21:35:00,140.258,140.269,140.246,140.267,265199999.0
2005-11-22 21:36:00,140.27,140.289,140.24,140.24,170900001.0
2005-11-22 21:37:00,140.238,140.264,140.233,140.241,101399999.0
2005-11-22 21:38:00,140.245,140.263,140.239,140.263,130199998.0
2005-11-22 21:39:00,140.26,140.26,140.193,140.195,124999999.0
2005-11-22 21:40:00,140.186,140.195,140.129,140.161,250400001.0
2005-11-22 21:41:00,140.178,140.243,140.161,140.243,110300002.0
2005-11-22 21:42:00,140.248,140.275,140.236,140.266,374599999.0
2005-11-22 21:43:00,140.259,140.268,140.249,140.265,408599999.0
2005-11-22 21:44:00,140.277,140.329,140.277,140.315,539599996.0
2005-11-22 21:45:00,140.323,140.351,140.298,140.337,268300000.0
2005-11-22 21:46:00,140.34,140.356,140.312,140.312,478000001.0
2005-11-22 21:47:00,140.305,140.332,140.287,140.332,407699999.0
2005-11-22 21:48:00,140.324,140.324,140.287,140.304,168800001.0
2005-11-22 21:49:00,140.298,140.318,140.295,140.295,111900000.0
2005-11-22 21:50:00,140.298,140.299,140.275,140.29,84800000.0
2005-11-22 21:51:00,140.285,140.292,140.254,140.26,211399999.0
2005-11-22 21:52:00,140.232,140.232,140.181,140.194,168300001.0
2005-11-22 21:53:00,140.208,140.243,140.204,140.243,132299998.0
2005-11-22 21:54:00,140.271,140.3,140.271,140.292,125499997.0
2005-11-22 21:55:00,140.285,140.291,140.277,140.283,130600002.0
2005-11-22 21:56:00,140.283,140.294,140.269,140.28,59200001.0
2005-11-22 21:57:00,140.264,140.272,140.243,140.268,79200000.0
2005-11-22 21:58:00,140.259,140.277,140.245,140.277,89300000.0
2005-11-22 21:59:00,140.277,140.329,140.277,140.32,85900001.0
2005-11-22 22:00:00,140.325,140.343,140.318,140.326,253100002.0
2005-11-22 22:01:00,140.328,140.354,140.302,140.31,300399999.0
2005-11-22 22:02:00,140.309,140.325,140.288,140.291,417699997.0
2005-11-22 22:03:00,140.29,140.306,140.285,140.306,150000003.0
2005-11-22 22:04:00,140.313,140.313,140.284,140.286,188200002.0
2005-11-22 22:05:00,140.281,140.292,140.274,140.281,71800001.0
2005-11-22 22:06:00,140.278,140.302,140.272,140.301,122900000.0
2005-11-22 22:07:00,140.308,140.36,140.308,140.36,68200000.0
2005-11-22 22:08:00,140.369,140.369,140.347,140.357,233099998.0
2005-11-22 22:09:00,140.354,140.362,140.346,140.346,93699999.0
2005-11-22 22:10:00,140.335,140.349,140.327,140.335,184800003.0
2005-11-22 22:11:00,140.325,140.337,140.323,140.323,124500001.0
2005-11-22 22:12:00,140.32,140.338,140.317,140.32,205100002.0
2005-11-22 22:13:00,140.32,140.335,140.319,140.323,181500001.0
2005-11-22 22:14:00,140.324,140.332,140.322,140.328,125100002.0
2005-11-22 22:15:00,140.335,140.347,140.326,140.332,223800001.0
2005-11-22 22:16:00,140.338,140.342,140.333,140.342,199000000.0
2005-11-22 22:17:00,140.341,140.341,140.333,140.338,98600001.0
2005-11-22 22:18:00,140.344,140.371,140.344,140.367,111599998.0
2005-11-22 22:19:00,140.363,140.363,140.34,140.358,127700000.0
2005-11-22 22:20:00,140.356,140.361,140.348,140.348,117299997.0
2005-11-22 22:21:00,140.35,140.35,140.336,140.341,74699999.0
2005-11-22 22:22:00,140.341,140.343,140.33,140.339,159300001.0
2005-11-22 22:23:00,140.34,140.344,140.334,140.34,330200004.0
2005-11-22 22:24:00,140.344,140.355,140.344,140.348,105799998.0
2005-11-22 22:25:00,140.349,140.356,140.344,140.345,277400003.0
2005-11-22 22:26:00,140.357,140.379,140.351,140.363,134799998.0
2005-11-22 22:27:00,140.364,140.374,140.348,140.365,562700000.0
2005-11-22 22:28:00,140.368,140.376,140.36,140.367,347400002.0
2005-11-22 22:29:00,140.353,140.367,140.353,140.367,72700000.0
2005-11-22 22:30:00,140.372,140.374,140.354,140.354,65800000.0
2005-11-22 22:31:00,140.351,140.359,140.341,140.341,142399999.0
2005-11-22 22:32:00,140.34,140.352,140.329,140.329,207000001.0
2005-11-22 22:33:00,140.335,140.353,140.335,140.352,260199999.0
2005-11-22 22:34:00,140.35,140.35,140.34,140.35,357799993.0
2005-11-22 22:35:00,140.349,140.349,140.332,140.332,110699998.0
2005-11-22 22:36:00,140.333,140.341,140.327,140.333,376900002.0
2005-11-22 22:37:00,140.336,140.35,140.331,140.337,157000001.0
2005-11-22 22:38:00,140.33,140.349,140.33,140.337,307999998.0
2005-11-22 22:39:00,140.334,140.351,140.331,140.346,284800003.0
2005-11-22 22:40:00,140.339,140.342,140.322,140.332,293100001.0
2005-11-22 22:41:00,140.333,140.343,140.331,140.339,157500003.0
2005-11-22 22:42:00,140.352,140.363,140.341,140.363,223400002.0
2005-11-22 22:43:00,140.364,140.364,140.35,140.35,102900002.0
2005-11-22 22:44:00,140.347,140.356,140.328,140.328,234499998.0
2005-11-22 22:45:00,140.322,140.333,140.318,140.333,368700000.0
2005-11-22 22:46:00,140.338,140.346,140.338,140.341,142800003.0
2005-11-22 22:47:00,140.344,140.351,140.341,140.341,123800001.0
2005-11-22 22:48:00,140.336,140.348,140.336,140.336,196200002.0
2005-11-22 22:49:00,140.335,140.344,140.328,140.341,284600005.0
2005-11-22 22:50:00,140.337,140.337,140.322,140.325,140100001.0
2005-11-22 22:51:00,140.322,140.324,140.312,140.316,119000000.0
2005-11-22 22:52:00,140.314,140.332,140.304,140.332,120099999.0
2005-11-22 22:53:00,140.325,140.339,140.32,140.325,227299998.0
2005-11-22 22:54:00,140.323,140.323,140.311,140.313,124300000.0
2005-11-22 22:55:00,140.303,140.319,140.303,140.305,135199999.0
2005-11-22 22:56:00,140.313,140.319,140.308,140.312,174200003.0
2005-11-22 22:57:00,140.303,140.304,140.297,140.304,210599999.0
2005-11-22 22:58:00,140.305,140.305,140.289,140.293,82699999.0
2005-11-22 22:59:00,140.305,140.311,140.291,140.303,157700001.0
2005-11-22 23:00:00,140.321,140.321,140.304,140.307,92999998.0
2005-11-22 23:01:00,140.309,140.314,140.299,140.305,78699999.0
2005-11-22 23:02:00,140.293,140.311,140.293,140.309,35700000.0
2005-11-22 23:03:00,140.306,140.309,140.293,140.293,64199999.0
2005-11-22 23:04:00,140.293,140.312,140.293,140.307,98500000.0
2005-11-22 23:05:00,140.303,140.305,140.295,140.301,101400001.0
2005-11-22 23:06:00,140.299,140.299,140.293,140.297,112999998.0
2005-11-22 23:07:00,140.306,140.307,140.29,140.299,132800003.0
2005-11-22 23:08:00,140.282,140.294,140.282,140.286,80000000.0
2005-11-22 23:09:00,140.291,140.3,140.287,140.298,54400000.0
2005-11-22 23:10:00,140.295,140.31,140.295,140.31,85900000.0
2005-11-22 23:11:00,140.31,140.31,140.288,140.303,154900000.0
2005-11-22 23:12:00,140.307,140.312,140.299,140.312,38800000.0
2005-11-22 23:13:00,140.304,140.304,140.299,140.299,12800000.0
2005-11-22 23:14:00,140.299,140.299,140.276,140.276,15200000.0
2005-11-22 23:15:00,140.27,140.275,140.267,140.27,92800000.0
2005-11-22 23:16:00,140.27,140.275,140.26,140.27,129399998.0
2005-11-22 23:17:00,140.27,140.275,140.27,140.275,33900000.0
2005-11-22 23:18:00,140.266,140.269,140.266,140.269,30600000.0
2005-11-22 23:19:00,140.258,140.259,140.251,140.259,34400000.0
2005-11-22 23:20:00,140.264,140.264,140.255,140.26,65599999.0
2005-11-22 23:21:00,140.274,140.292,140.274,140.292,23300000.0
2005-11-22 23:22:00,140.295,140.295,140.274,140.286,150699999.0
2005-11-22 23:23:00,140.293,140.3,140.276,140.276,111199999.0
2005-11-22 23:24:00,140.258,140.28,140.258,140.276,84700000.0
2005-11-22 23:25:00,140.277,140.287,140.277,140.287,52500001.0
2005-11-22 23:26:00,140.286,140.286,140.258,140.265,100600000.0
2005-11-22 23:27:00,140.263,140.271,140.261,140.27,131600003.0
2005-11-22 23:28:00,140.268,140.269,140.263,140.263,83200000.0
2005-11-22 23:29:00,140.269,140.277,140.268,140.276,153499997.0
2005-11-22 23:30:00,140.278,140.293,140.277,140.293,44900000.0
2005-11-22 23:31:00,140.294,140.294,140.283,140.289,63700000.0
2005-11-22 23:32:00,140.287,140.3,140.282,140.299,67800000.0
2005-11-22 23:33:00,140.304,140.304,140.296,140.298,77000001.0
2005-11-22 23:34:00,140.295,140.309,140.295,140.306,72700000.0
2005-11-22 23:35:00,140.298,140.298,140.25,140.263,64600000.0
2005-11-22 23:36:00,140.25,140.268,140.243,140.261,73100001.0
2005-11-22 23:37:00,140.258,140.266,140.251,140.266,49600000.0
2005-11-22 23:38:00,140.261,140.27,140.251,140.263,192599999.0
2005-11-22 23:39:00,140.268,140.275,140.263,140.275,110799999.0
2005-11-22 23:40:00,140.269,140.269,140.259,140.268,176199999.0
2005-11-22 23:41:00,140.262,140.278,140.262,140.265,35200000.0
2005-11-22 23:42:00,140.261,140.261,140.254,140.254,36100000.0
2005-11-22 23:43:00,140.248,140.259,140.245,140.248,71100000.0
2005-11-22 23:44:00,140.238,140.253,140.238,140.243,160999996.0
2005-11-22 23:45:00,140.245,140.254,140.245,140.252,67500000.0
2005-11-22 23:46:00,140.248,140.253,140.242,140.253,84900002.0
2005-11-22 23:47:00,140.246,140.271,140.24,140.271,112900000.0
2005-11-22 23:48:00,140.268,140.296,140.268,140.296,79100001.0
2005-11-22 23:49:00,140.302,140.304,140.284,140.292,171400002.0
2005-11-22 23:50:00,140.293,140.293,140.267,140.267,43200000.0
2005-11-22 23:51:00,140.249,140.277,140.249,140.265,121399998.0
2005-11-22 23:52:00,140.263,140.279,140.258,140.264,129199999.0
2005-11-22 23:53:00,140.268,140.277,140.266,140.269,130700000.0
2005-11-22 23:54:00,140.273,140.273,140.24,140.244,84800001.0
2005-11-22 23:55:00,140.247,140.255,140.239,140.255,151600000.0
2005-11-22 23:56:00,140.249,140.262,140.245,140.262,142200000.0
2005-11-22 23:57:00,140.268,140.268,140.264,140.268,132200000.0
2005-11-22 23:58:00,140.268,140.282,140.268,140.271,94300000.0
2005-11-22 23:59:00,140.27,140.275,140.267,140.275,97700000.0
2005-11-23 00:00:00,140.262,140.275,140.262,140.27,65499999.0
2005-11-23 00:01:00,140.24,140.268,140.221,140.257,63000000.0
2005-11-23 00:02:00,140.241,140.254,140.232,140.25,86000000.0
2005-11-23 00:03:00,140.253,140.253,140.2,140.221,88999999.0
2005-11-23 00:04:00,140.193,140.225,140.186,140.22,97600000.0
2005-11-23 00:05:00,140.216,140.239,140.195,140.239,80599999.0
2005-11-23 00:06:00,140.187,140.251,140.187,140.235,77600001.0
2005-11-23 00:07:00,140.243,140.255,140.217,140.217,134899999.0
2005-11-23 00:08:00,140.189,140.217,140.187,140.199,35600000.0
2005-11-23 00:09:00,140.22,140.246,140.212,140.231,102300001.0
2005-11-23 00:10:00,140.22,140.274,140.21,140.274,49200000.0
2005-11-23 00:11:00,140.276,140.276,140.209,140.238,89300000.0
2005-11-23 00:12:00,140.254,140.264,140.235,140.26,43200000.0
2005-11-23 00:13:00,140.237,140.268,140.23,140.255,151900004.0
2005-11-23 00:14:00,140.241,140.252,140.235,140.248,162300000.0
2005-11-23 00:15:00,140.251,140.279,140.241,140.257,146200000.0
2005-11-23 00:16:00,140.245,140.278,140.234,140.253,129499998.0
2005-11-23 00:17:00,140.25,140.263,140.231,140.255,115500003.0
2005-11-23 00:18:00,140.235,140.238,140.192,140.192,46800000.0
2005-11-23 00:19:00,140.183,140.234,140.182,140.226,182400000.0
2005-11-23 00:20:00,140.205,140.232,140.189,140.211,46700001.0
2005-11-23 00:21:00,140.21,140.261,140.194,140.26,73599999.0
2005-11-23 00:22:00,140.255,140.263,140.218,140.224,92799999.0
2005-11-23 00:23:00,140.215,140.255,140.196,140.221,129000001.0
2005-11-23 00:24:00,140.215,140.225,140.177,140.189,68300000.0
2005-11-23 00:25:00,140.229,140.247,140.209,140.222,65100000.0
2005-11-23 00:26:00,140.227,140.254,140.227,140.251,64900000.0
2005-11-23 00:27:00,140.273,140.289,140.273,140.28,123899998.0
2005-11-23 00:28:00,140.277,140.288,140.274,140.274,73399999.0
2005-11-23 00:29:00,140.301,140.307,140.298,140.302,24500000.0
2005-11-23 00:30:00,140.298,140.317,140.293,140.302,76299999.0
2005-11-23 00:31:00,140.292,140.305,140.288,140.288,149899997.0
2005-11-23 00:32:00,140.291,140.295,140.291,140.295,8800000.0
2005-11-23 00:33:00,140.296,140.298,140.287,140.298,165299997.0
2005-11-23 00:34:00,140.303,140.31,140.301,140.304,83200000.0
2005-11-23 00:35:00,140.303,140.317,140.302,140.317,94199999.0
2005-11-23 00:36:00,140.31,140.316,140.302,140.313,59600000.0
2005-11-23 00:37:00,140.317,140.346,140.304,140.346,139000000.0
2005-11-23 00:38:00,140.343,140.343,140.322,140.322,88599998.0
2005-11-23 00:39:00,140.327,140.334,140.327,140.33,101900003.0
2005-11-23 00:40:00,140.325,140.332,140.321,140.332,37900000.0
2005-11-23 00:41:00,140.331,140.338,140.324,140.324,74600001.0
2005-11-23 00:42:00,140.314,140.327,140.314,140.321,176100003.0
2005-11-23 00:43:00,140.328,140.335,140.323,140.328,139700001.0
2005-11-23 00:44:00,140.327,140.334,140.311,140.334,138699999.0
2005-11-23 00:45:00,140.339,140.339,140.323,140.323,69699999.0
2005-11-23 00:46:00,140.324,140.338,140.324,140.334,45899999.0
2005-11-23 00:47:00,140.337,140.337,140.322,140.322,50300000.0
2005-11-23 00:48:00,140.324,140.334,140.319,140.334,123600000.0
2005-11-23 00:49:00,140.337,140.353,140.337,140.341,76299999.0
2005-11-23 00:50:00,140.33,140.337,140.327,140.327,14600000.0
2005-11-23 00:51:00,140.314,140.339,140.314,140.337,74700001.0
2005-11-23 00:52:00,140.34,140.347,140.335,140.345,64900000.0
2005-11-23 00:53:00,140.347,140.356,140.347,140.351,69300000.0
2005-11-23 00:54:00,140.35,140.355,140.345,140.35,149900004.0
2005-11-23 00:55:00,140.345,140.355,140.345,140.348,150400001.0
2005-11-23 00:56:00,140.35,140.35,140.34,140.349,98500002.0
2005-11-23 00:57:00,140.35,140.362,140.342,140.342,58200000.0
2005-11-23 00:58:00,140.342,140.348,140.335,140.34,47800001.0
2005-11-23 00:59:00,140.348,140.368,140.348,140.356,95500000.0
2005-11-23 01:00:00,140.353,140.357,140.342,140.35,110300001.0
2005-11-23 01:01:00,140.345,140.345,140.306,140.306,126199999.0
2005-11-23 01:02:00,140.302,140.303,140.293,140.303,173999999.0
2005-11-23 01:03:00,140.297,140.32,140.297,140.32,38700001.0
2005-11-23 01:04:00,140.316,140.32,140.311,140.312,85700000.0
2005-11-23 01:05:00,140.31,140.315,140.305,140.308,22000000.0
2005-11-23 01:06:00,140.313,140.318,140.301,140.307,77600000.0
2005-11-23 01:07:00,140.308,140.325,140.303,140.325,108200003.0
2005-11-23 01:08:00,140.323,140.341,140.323,140.34,88700000.0
2005-11-23 01:09:00,140.35,140.354,140.339,140.354,85199999.0
2005-11-23 01:10:00,140.349,140.349,140.317,140.325,152400003.0
2005-11-23 01:11:00,140.325,140.335,140.314,140.328,119500001.0
2005-11-23 01:12:00,140.323,140.328,140.313,140.321,133299998.0
2005-11-23 01:13:00,140.318,140.326,140.313,140.322,206299998.0
2005-11-23 01:14:00,140.316,140.324,140.309,140.316,120499999.0
2005-11-23 01:15:00,140.319,140.328,140.309,140.32,67199999.0
2005-11-23 01:16:00,140.328,140.343,140.321,140.343,130999999.0
2005-11-23 01:17:00,140.333,140.404,140.333,140.376,182200000.0
2005-11-23 01:18:00,140.38,140.397,140.38,140.392,60799999.0
2005-11-23 01:19:00,140.39,140.39,140.385,140.385,76800000.0
2005-11-23 01:20:00,140.39,140.395,140.387,140.395,45499999.0
2005-11-23 01:21:00,140.383,140.395,140.383,140.385,116900000.0
2005-11-23 01:22:00,140.388,140.4,140.38,140.388,53299999.0
2005-11-23 01:23:00,140.392,140.4,140.385,140.385,92200000.0
2005-11-23 01:24:00,140.375,140.396,140.367,140.372,146299999.0
2005-11-23 01:25:00,140.373,140.373,140.357,140.367,113500000.0
2005-11-23 01:26:00,140.37,140.385,140.361,140.365,62100000.0
2005-11-23 01:27:00,140.368,140.368,140.363,140.363,88899999.0
2005-11-23 01:28:00,140.36,140.391,140.36,140.391,75399999.0
2005-11-23 01:29:00,140.4,140.405,140.385,140.392,110100002.0
2005-11-23 01:30:00,140.383,140.383,140.343,140.368,127700001.0
2005-11-23 01:31:00,140.353,140.364,140.344,140.347,130600001.0
2005-11-23 01:32:00,140.335,140.367,140.33,140.367,113899997.0
2005-11-23 01:33:00,140.371,140.375,140.356,140.356,156099996.0
2005-11-23 01:34:00,140.365,140.388,140.365,140.378,68300000.0
2005-11-23 01:35:00,140.382,140.382,140.364,140.368,60700000.0
2005-11-23 01:36:00,140.362,140.376,140.357,140.364,50300001.0
2005-11-23 01:37:00,140.365,140.375,140.359,140.365,129599998.0
2005-11-23 01:38:00,140.38,140.384,140.374,140.374,64800000.0
2005-11-23 01:39:00,140.378,140.383,140.37,140.38,179100001.0
2005-11-23 01:40:00,140.382,140.385,140.365,140.365,41900000.0
2005-11-23 01:41:00,140.36,140.365,140.36,140.36,92500002.0
2005-11-23 01:42:00,140.367,140.37,140.361,140.37,152399997.0
2005-11-23 01:43:00,140.36,140.367,140.36,140.36,65999999.0
2005-11-23 01:44:00,140.364,140.389,140.364,140.381,66200000.0
2005-11-23 01:45:00,140.387,140.4,140.387,140.399,63700002.0
2005-11-23 01:46:00,140.39,140.403,140.39,140.403,39900000.0
2005-11-23 01:47:00,140.407,140.425,140.4,140.4,73600000.0
2005-11-23 01:48:00,140.38,140.38,140.371,140.38,124600000.0
2005-11-23 01:49:00,140.377,140.393,140.368,140.393,72600001.0
2005-11-23 01:50:00,140.39,140.405,140.39,140.405,55200000.0
2005-11-23 01:51:00,140.409,140.409,140.388,140.404,75999999.0
2005-11-23 01:52:00,140.413,140.416,140.4,140.4,93499999.0
2005-11-23 01:53:00,140.404,140.418,140.404,140.405,58300000.0
2005-11-23 01:54:00,140.399,140.399,140.38,140.38,61899999.0
2005-11-23 01:55:00,140.399,140.404,140.38,140.402,115000000.0
2005-11-23 01:56:00,140.4,140.403,140.389,140.398,162000000.0
2005-11-23 01:57:00,140.4,140.4,140.4,140.4,21200000.0
2005-11-23 01:58:00,140.403,140.403,140.39,140.398,114500003.0
2005-11-23 01:59:00,140.398,140.401,140.382,140.392,95000001.0
2005-11-23 02:00:00,140.395,140.4,140.39,140.393,157799998.0
2005-11-23 02:01:00,140.398,140.4,140.395,140.395,82699999.0
2005-11-23 02:02:00,140.393,140.393,140.357,140.357,65299999.0
2005-11-23 02:03:00,140.364,140.364,140.364,140.364,20800000.0
2005-11-23 02:04:00,140.374,140.376,140.374,140.376,5600000.0
2005-11-23 02:05:00,140.375,140.385,140.375,140.382,74400000.0
2005-11-23 02:06:00,140.386,140.396,140.383,140.393,83800002.0
2005-11-23 02:07:00,140.384,140.384,140.346,140.354,136400002.0
2005-11-23 02:08:00,140.363,140.375,140.363,140.375,89800000.0
2005-11-23 02:09:00,140.385,140.385,140.38,140.38,74699999.0
2005-11-23 02:10:00,140.377,140.387,140.371,140.387,56299999.0
2005-11-23 02:11:00,140.37,140.37,140.348,140.363,82800000.0
2005-11-23 02:12:00,140.365,140.37,140.348,140.362,53800000.0
2005-11-23 02:13:00,140.373,140.377,140.371,140.371,72600002.0
2005-11-23 02:14:00,140.359,140.359,140.33,140.33,122799997.0
2005-11-23 02:15:00,140.33,140.341,140.326,140.326,95199998.0
2005-11-23 02:16:00,140.313,140.341,140.311,140.34,36600000.0
2005-11-23 02:17:00,140.342,140.345,140.326,140.345,134999999.0
2005-11-23 02:18:00,140.35,140.361,140.345,140.361,78400000.0
2005-11-23 02:19:00,140.365,140.377,140.365,140.37,96600001.0
2005-11-23 02:20:00,140.375,140.375,140.363,140.363,92400000.0
2005-11-23 02:21:00,140.325,140.325,140.247,140.284,107700000.0
2005-11-23 02:22:00,140.295,140.331,140.289,140.316,93600000.0
2005-11-23 02:23:00,140.301,140.318,140.294,140.306,69499999.0
2005-11-23 02:24:00,140.308,140.327,140.301,140.326,96599999.0
2005-11-23 02:25:00,140.313,140.317,140.313,140.313,55900000.0
2005-11-23 02:26:00,140.322,140.338,140.315,140.319,54900000.0
2005-11-23 02:27:00,140.318,140.347,140.313,140.345,99699999.0
2005-11-23 02:28:00,140.35,140.36,140.344,140.344,38399999.0
2005-11-23 02:29:00,140.328,140.328,140.309,140.327,114800000.0
2005-11-23 02:30:00,140.327,140.327,140.322,140.322,73199999.0
2005-11-23 02:31:00,140.318,140.318,140.252,140.252,52600001.0
2005-11-23 02:32:00,140.23,140.236,140.214,140.223,91099999.0
2005-11-23 02:33:00,140.226,140.247,140.226,140.247,21600000.0
2005-11-23 02:34:00,140.239,140.239,140.219,140.233,82299999.0
2005-11-23 02:35:00,140.235,140.235,140.221,140.227,75400001.0
2005-11-23 02:36:00,140.22,140.225,140.212,140.22,101400000.0
2005-11-23 02:37:00,140.22,140.22,140.22,140.22,83100001.0
2005-11-23 02:38:00,140.228,140.228,140.199,140.222,119099998.0
2005-11-23 02:39:00,140.224,140.235,140.224,140.235,30200000.0
2005-11-23 02:40:00,140.238,140.238,140.23,140.232,146699998.0
2005-11-23 02:41:00,140.235,140.242,140.227,140.227,103100001.0
2005-11-23 02:42:00,140.223,140.235,140.223,140.23,102199998.0
2005-11-23 02:43:00,140.223,140.228,140.223,140.228,56099999.0
2005-11-23 02:44:00,140.239,140.261,140.239,140.246,68700000.0
2005-11-23 02:45:00,140.249,140.25,140.241,140.247,116200002.0
2005-11-23 02:46:00,140.252,140.255,140.245,140.25,105300001.0
2005-11-23 02:47:00,140.255,140.255,140.23,140.25,41300000.0
2005-11-23 02:48:00,140.252,140.258,140.252,140.252,32400000.0
2005-11-23 02:49:00,140.255,140.262,140.255,140.262,56500000.0
2005-11-23 02:50:00,140.253,140.287,140.241,140.255,119700001.0
2005-11-23 02:51:00,140.233,140.259,140.233,140.251,89599998.0
2005-11-23 02:52:00,140.243,140.252,140.232,140.252,77100000.0
2005-11-23 02:53:00,140.242,140.255,140.235,140.255,100800000.0
2005-11-23 02:54:00,140.248,140.263,140.244,140.252,79399998.0
2005-11-23 02:55:00,140.251,140.266,140.251,140.259,95099997.0
2005-11-23 02:56:00,140.263,140.287,140.263,140.267,162699999.0
2005-11-23 02:57:00,140.268,140.268,140.246,140.249,73900000.0
2005-11-23 02:58:00,140.255,140.261,140.255,140.261,56600000.0
2005-11-23 02:59:00,140.25,140.264,140.247,140.261,141799999.0
2005-11-23 03:00:00,140.271,140.271,140.259,140.259,18400000.0
2005-11-23 03:01:00,140.262,140.262,140.253,140.257,105400000.0
2005-11-23 03:02:00,140.25,140.255,140.245,140.25,120699999.0
2005-11-23 03:03:00,140.246,140.246,140.226,140.228,72800001.0
2005-11-23 03:04:00,140.224,140.226,140.224,140.226,19200000.0
2005-11-23 03:05:00,140.225,140.225,140.206,140.22,156099997.0
2005-11-23 03:06:00,140.223,140.228,140.217,140.224,74099997.0
2005-11-23 03:07:00,140.231,140.239,140.23,140.239,79899997.0
2005-11-23 03:08:00,140.242,140.242,140.229,140.236,101500000.0
2005-11-23 03:09:00,140.243,140.25,140.228,140.229,88900002.0
2005-11-23 03:10:00,140.224,140.234,140.216,140.216,62600000.0
2005-11-23 03:11:00,140.224,140.234,140.224,140.229,113100001.0
2005-11-23 03:12:00,140.215,140.215,140.187,140.193,81200000.0
2005-11-23 03:13:00,140.196,140.196,140.175,140.175,92700000.0
2005-11-23 03:14:00,140.177,140.185,140.168,140.185,76000000.0
2005-11-23 03:15:00,140.183,140.184,140.174,140.178,99800001.0
2005-11-23 03:16:00,140.179,140.185,140.164,140.164,221999996.0
2005-11-23 03:17:00,140.165,140.165,140.155,140.162,96000000.0
2005-11-23 03:18:00,140.172,140.181,140.169,140.172,40800000.0
2005-11-23 03:19:00,140.17,140.17,140.17,140.17,16800000.0
2005-11-23 03:20:00,140.167,140.17,140.155,140.155,47200000.0
2005-11-23 03:21:00,140.167,140.173,140.16,140.173,74100001.0
2005-11-23 03:22:00,140.169,140.173,140.165,140.165,153299997.0
2005-11-23 03:23:00,140.157,140.18,140.157,140.18,59699999.0
2005-11-23 03:24:00,140.182,140.182,140.165,140.173,120099999.0
2005-11-23 03:25:00,140.16,140.165,140.143,140.165,104700002.0
2005-11-23 03:26:00,140.172,140.172,140.166,140.17,80300000.0
2005-11-23 03:27:00,140.184,140.191,140.184,140.191,44000001.0
2005-11-23 03:28:00,140.186,140.186,140.184,140.184,59900000.0
2005-11-23 03:29:00,140.178,140.178,140.172,140.172,93300000.0
2005-11-23 03:30:00,140.164,140.177,140.164,140.177,114499999.0
2005-11-23 03:31:00,140.176,140.197,140.176,140.197,97099998.0
2005-11-23 03:32:00,140.197,140.197,140.183,140.183,99100000.0
2005-11-23 03:33:00,140.184,140.197,140.18,140.18,82900001.0
2005-11-23 03:34:00,140.175,140.187,140.162,140.187,49300000.0
2005-11-23 03:35:00,140.191,140.191,140.134,140.145,66100000.0
2005-11-23 03:36:00,140.157,140.165,140.153,140.163,111100001.0
2005-11-23 03:37:00,140.156,140.159,140.156,140.159,24800000.0
2005-11-23 03:38:00,140.158,140.171,140.158,140.162,61999998.0
2005-11-23 03:39:00,140.164,140.164,140.153,140.157,120199997.0
2005-11-23 03:40:00,140.15,140.155,140.15,140.155,32000000.0
2005-11-23 03:41:00,140.145,140.155,140.136,140.155,62100000.0
2005-11-23 03:42:00,140.162,140.17,140.161,140.161,136299998.0
2005-11-23 03:43:00,140.153,140.154,140.122,140.142,156899999.0
2005-11-23 03:44:00,140.148,140.148,140.136,140.137,74200000.0
2005-11-23 03:45:00,140.142,140.153,140.14,140.148,159600006.0
2005-11-23 03:46:00,140.147,140.153,140.146,140.153,28000000.0
2005-11-23 03:47:00,140.15,140.155,140.142,140.147,58800000.0
2005-11-23 03:48:00,140.145,140.161,140.143,140.161,69299999.0
2005-11-23 03:49:00,140.13,140.145,140.13,140.145,38300000.0
2005-11-23 03:50:00,140.152,140.161,140.152,140.152,64700000.0
2005-11-23 03:51:00,140.159,140.159,140.156,140.156,57499998.0
2005-11-23 03:52:00,140.16,140.16,140.16,140.16,28500000.0
2005-11-23 03:53:00,140.156,140.156,140.145,140.145,21200000.0
2005-11-23 03:54:00,140.14,140.149,140.136,140.14,116499998.0
2005-11-23 03:55:00,140.14,140.155,140.133,140.155,110699999.0
2005-11-23 03:56:00,140.148,140.148,140.138,140.138,22400000.0
2005-11-23 03:57:00,140.138,140.141,140.133,140.138,65199999.0
2005-11-23 03:58:00,140.135,140.135,140.128,140.128,88300000.0
2005-11-23 03:59:00,140.125,140.137,140.125,140.137,41600000.0
2005-11-23 04:00:00,140.137,140.137,140.132,140.132,96599997.0
2005-11-23 04:01:00,140.133,140.143,140.132,140.14,61000001.0
2005-11-23 04:02:00,140.145,140.155,140.145,140.155,13700000.0
2005-11-23 04:03:00,140.158,140.158,140.14,140.14,74200001.0
2005-11-23 04:04:00,140.137,140.144,140.135,140.135,75900000.0
2005-11-23 04:05:00,140.127,140.131,140.113,140.131,41300000.0
2005-11-23 04:06:00,140.132,140.132,140.116,140.116,105299999.0
2005-11-23 04:07:00,140.112,140.134,140.1,140.134,81200001.0
2005-11-23 04:08:00,140.138,140.138,140.115,140.125,109999998.0
2005-11-23 04:09:00,140.111,140.116,140.098,140.108,246200002.0
2005-11-23 04:10:00,140.107,140.107,140.093,140.093,25900000.0
2005-11-23 04:11:00,140.086,140.097,140.086,140.097,58000000.0
2005-11-23 04:12:00,140.088,140.088,140.073,140.073,21800000.0
2005-11-23 04:13:00,140.075,140.075,140.068,140.075,48000000.0
2005-11-23 04:14:00,140.085,140.102,140.081,140.081,50500000.0
2005-11-23 04:15:00,140.072,140.075,140.051,140.051,40800001.0
2005-11-23 04:16:00,140.043,140.058,140.043,140.043,140900002.0
2005-11-23 04:17:00,140.052,140.061,140.05,140.05,90199998.0
2005-11-23 04:18:00,140.052,140.076,140.052,140.076,44500000.0
2005-11-23 04:19:00,140.075,140.081,140.071,140.077,96700000.0
2005-11-23 04:20:00,140.087,140.089,140.076,140.076,82599999.0
2005-11-23 04:21:00,140.083,140.096,140.08,140.096,91199999.0
2005-11-23 04:22:00,140.095,140.099,140.072,140.072,79600000.0
2005-11-23 04:23:00,140.07,140.082,140.068,140.077,89499998.0
2005-11-23 04:24:00,140.068,140.076,140.068,140.07,81500002.0
2005-11-23 04:25:00,140.055,140.061,140.054,140.054,129100000.0
2005-11-23 04:26:00,140.052,140.065,140.049,140.06,50400000.0
2005-11-23 04:27:00,140.06,140.06,140.045,140.06,40800000.0
2005-11-23 04:28:00,140.06,140.068,140.06,140.068,48600000.0
2005-11-23 04:29:00,140.063,140.065,140.053,140.053,69000001.0
2005-11-23 04:30:00,140.062,140.069,140.062,140.068,46900000.0
2005-11-23 04:31:00,140.067,140.086,140.067,140.085,61400000.0
2005-11-23 04:32:00,140.089,140.089,140.065,140.075,84800000.0
2005-11-23 04:33:00,140.081,140.087,140.077,140.079,105099999.0
2005-11-23 04:34:00,140.087,140.09,140.086,140.088,22500000.0
2005-11-23 04:35:00,140.092,140.098,140.086,140.098,68000000.0
2005-11-23 04:36:00,140.095,140.095,140.072,140.072,56700001.0
2005-11-23 04:37:00,140.067,140.077,140.065,140.07,192400000.0
2005-11-23 04:38:00,140.065,140.081,140.063,140.08,88800001.0
2005-11-23 04:39:00,140.098,140.098,140.077,140.089,125200002.0
2005-11-23 04:40:00,140.095,140.095,140.09,140.095,101600002.0
2005-11-23 04:41:00,140.089,140.09,140.072,140.09,80900002.0
2005-11-23 04:42:00,140.083,140.086,140.083,140.086,15200000.0
2005-11-23 04:43:00,140.084,140.092,140.084,140.092,15400000.0
2005-11-23 04:44:00,140.1,140.101,140.081,140.096,53500000.0
2005-11-23 04:45:00,140.098,140.098,140.086,140.093,167899998.0
2005-11-23 04:46:00,140.102,140.102,140.087,140.097,150499996.0
2005-11-23 04:47:00,140.103,140.103,140.088,140.097,102000001.0
2005-11-23 04:48:00,140.1,140.109,140.099,140.099,19100000.0
2005-11-23 04:49:00,140.102,140.102,140.091,140.1,44600000.0
2005-11-23 04:50:00,140.095,140.095,140.082,140.087,81600000.0
2005-11-23 04:51:00,140.087,140.101,140.086,140.101,40800000.0
2005-11-23 04:52:00,140.098,140.098,140.082,140.082,43800001.0
2005-11-23 04:53:00,140.07,140.083,140.07,140.083,60200000.0
2005-11-23 04:54:00,140.079,140.079,140.069,140.069,141699996.0
2005-11-23 04:55:00,140.069,140.078,140.069,140.078,151900003.0
2005-11-23 04:56:00,140.08,140.085,140.072,140.075,150599997.0
2005-11-23 04:57:00,140.073,140.079,140.07,140.07,54000000.0
2005-11-23 04:58:00,140.074,140.076,140.074,140.076,13600000.0
2005-11-23 04:59:00,140.076,140.084,140.073,140.073,44800000.0
2005-11-23 05:00:00,140.073,140.083,140.07,140.07,132100000.0
2005-11-23 05:01:00,140.068,140.081,140.068,140.07,46899999.0
2005-11-23 05:02:00,140.074,140.108,140.074,140.096,146399996.0
2005-11-23 05:03:00,140.111,140.117,140.107,140.107,43200001.0
2005-11-23 05:04:00,140.105,140.112,140.103,140.11,148899996.0
2005-11-23 05:05:00,140.109,140.126,140.108,140.125,117199999.0
2005-11-23 05:06:00,140.123,140.131,140.116,140.116,93400001.0
2005-11-23 05:07:00,140.121,140.131,140.118,140.122,91400002.0
2005-11-23 05:08:00,140.115,140.125,140.115,140.12,34400000.0
2005-11-23 05:09:00,140.124,140.124,140.11,140.116,109099997.0
2005-11-23 05:10:00,140.11,140.11,140.105,140.108,64199999.0
2005-11-23 05:11:00,140.115,140.115,140.1,140.115,33300000.0
2005-11-23 05:12:00,140.11,140.11,140.11,140.11,18100000.0
2005-11-23 05:13:00,140.112,140.112,140.097,140.097,32000000.0
2005-11-23 05:14:00,140.108,140.112,140.1,140.109,95600001.0
2005-11-23 05:15:00,140.115,140.115,140.11,140.11,13600000.0
2005-11-23 05:16:00,140.11,140.115,140.105,140.115,70200000.0
2005-11-23 05:17:00,140.105,140.115,140.105,140.105,86299997.0
2005-11-23 05:18:00,140.115,140.115,140.11,140.11,55899999.0
2005-11-23 05:19:00,140.107,140.113,140.104,140.113,40200000.0
2005-11-23 05:20:00,140.112,140.112,140.099,140.101,77600001.0
2005-11-23 05:21:00,140.103,140.119,140.1,140.1,124400002.0
2005-11-23 05:22:00,140.105,140.105,140.094,140.102,119900001.0
2005-11-23 05:23:00,140.092,140.112,140.092,140.112,85700000.0
2005-11-23 05:24:00,140.115,140.115,140.11,140.113,59400001.0
2005-11-23 05:25:00,140.106,140.106,140.089,140.103,90500002.0
2005-11-23 05:26:00,140.097,140.097,140.089,140.094,59400000.0
2005-11-23 05:27:00,140.1,140.1,140.095,140.095,1400000.0
2005-11-23 05:28:00,140.1,140.105,140.1,140.105,5000000.0
2005-11-23 05:29:00,140.105,140.105,140.09,140.105,97500000.0
2005-11-23 05:30:00,140.098,140.098,140.098,140.098,4800000.0
2005-11-23 05:31:00,140.107,140.128,140.107,140.122,60499999.0
2005-11-23 05:32:00,140.125,140.137,140.122,140.122,72299999.0
2005-11-23 05:33:00,140.137,140.137,140.124,140.13,46400000.0
2005-11-23 05:34:00,140.127,140.129,140.12,140.12,19000000.0
2005-11-23 05:35:00,140.118,140.118,140.103,140.11,118099998.0
2005-11-23 05:36:00,140.113,140.129,140.101,140.129,132800000.0
2005-11-23 05:37:00,140.132,140.139,140.132,140.132,69500000.0
2005-11-23 05:38:00,140.142,140.167,140.142,140.158,107600001.0
2005-11-23 05:39:00,140.145,140.172,140.14,140.172,91100001.0
2005-11-23 05:40:00,140.177,140.178,140.153,140.165,100799999.0
2005-11-23 05:41:00,140.165,140.175,140.165,140.167,69599999.0
2005-11-23 05:42:00,140.163,140.163,140.147,140.163,56000001.0
2005-11-23 05:43:00,140.17,140.17,140.14,140.14,73300002.0
2005-11-23 05:44:00,140.139,140.159,140.139,140.15,131800001.0
2005-11-23 05:45:00,140.152,140.152,140.133,140.147,71499999.0
2005-11-23 05:46:00,140.14,140.14,140.135,140.135,22400000.0
2005-11-23 05:47:00,140.135,140.145,140.135,140.14,64499999.0
2005-11-23 05:48:00,140.145,140.145,140.14,140.14,46299999.0
2005-11-23 05:49:00,140.141,140.141,140.113,140.118,61900000.0
2005-11-23 05:50:00,140.123,140.139,140.123,140.13,77400000.0
2005-11-23 05:51:00,140.137,140.149,140.137,140.147,88100002.0
2005-11-23 05:52:00,140.135,140.148,140.135,140.138,101700000.0
2005-11-23 05:53:00,140.14,140.145,140.135,140.137,120900000.0
2005-11-23 05:54:00,140.139,140.143,140.133,140.138,65900000.0
2005-11-23 05:55:00,140.14,140.145,140.135,140.14,84700002.0
2005-11-23 05:56:00,140.143,140.162,140.143,140.15,66699999.0
2005-11-23 05:57:00,140.15,140.15,140.15,140.15,36799999.0
2005-11-23 05:58:00,140.15,140.155,140.14,140.15,136100002.0
2005-11-23 05:59:00,140.148,140.155,140.142,140.15,157300002.0
2005-11-23 06:00:00,140.142,140.153,140.136,140.143,116400001.0
2005-11-23 06:01:00,140.14,140.14,140.116,140.116,48000002.0
2005-11-23 06:02:00,140.123,140.127,140.123,140.127,14400000.0
2005-11-23 06:03:00,140.129,140.133,140.125,140.125,135199999.0
2005-11-23 06:04:00,140.125,140.125,140.113,140.119,48800000.0
2005-11-23 06:05:00,140.111,140.113,140.089,140.109,85099998.0
2005-11-23 06:06:00,140.105,140.122,140.104,140.118,147699998.0
2005-11-23 06:07:00,140.111,140.125,140.098,140.119,154300002.0
2005-11-23 06:08:00,140.124,140.124,140.094,140.102,74999998.0
2005-11-23 06:09:00,140.102,140.118,140.101,140.104,103500001.0
2005-11-23 06:10:00,140.107,140.118,140.107,140.114,131300000.0
2005-11-23 06:11:00,140.121,140.125,140.11,140.117,117899997.0
2005-11-23 06:12:00,140.12,140.124,140.115,140.115,66100000.0
2005-11-23 06:13:00,140.105,140.115,140.102,140.105,61300000.0
2005-11-23 06:14:00,140.118,140.12,140.1,140.108,172500001.0
2005-11-23 06:15:00,140.112,140.127,140.101,140.116,83199999.0
2005-11-23 06:16:00,140.118,140.132,140.109,140.124,98599999.0
2005-11-23 06:17:00,140.123,140.128,140.118,140.12,57200000.0
2005-11-23 06:18:00,140.102,140.103,140.093,140.099,75000001.0
2005-11-23 06:19:00,140.098,140.099,140.069,140.099,173800000.0
2005-11-23 06:20:00,140.112,140.12,140.111,140.118,42100000.0
2005-11-23 06:21:00,140.112,140.12,140.108,140.11,60400000.0
2005-11-23 06:22:00,140.11,140.119,140.101,140.119,93900001.0
2005-11-23 06:23:00,140.128,140.14,140.122,140.13,59800001.0
2005-11-23 06:24:00,140.127,140.147,140.125,140.129,149900001.0
2005-11-23 06:25:00,140.133,140.133,140.117,140.12,98500000.0
2005-11-23 06:26:00,140.124,140.133,140.105,140.118,128100002.0
2005-11-23 06:27:00,140.122,140.129,140.115,140.116,147800001.0
2005-11-23 06:28:00,140.122,140.137,140.115,140.123,92299998.0
2005-11-23 06:29:00,140.13,140.13,140.13,140.13,32400000.0
2005-11-23 06:30:00,140.128,140.132,140.126,140.128,84800000.0
2005-11-23 06:31:00,140.133,140.135,140.11,140.135,80000000.0
2005-11-23 06:32:00,140.135,140.135,140.11,140.11,120899998.0
2005-11-23 06:33:00,140.112,140.118,140.112,140.112,37300000.0
2005-11-23 06:34:00,140.119,140.125,140.109,140.109,91100000.0
2005-11-23 06:35:00,140.107,140.115,140.107,140.115,52699999.0
2005-11-23 06:36:00,140.127,140.129,140.11,140.118,101499998.0
2005-11-23 06:37:00,140.128,140.131,140.121,140.127,50699999.0
2005-11-23 06:38:00,140.118,140.138,140.108,140.129,103099999.0
2005-11-23 06:39:00,140.131,140.131,140.124,140.124,67899998.0
2005-11-23 06:40:00,140.114,140.126,140.114,140.115,195200003.0
2005-11-23 06:41:00,140.115,140.12,140.115,140.12,81800000.0
2005-11-23 06:42:00,140.118,140.123,140.11,140.117,62399999.0
2005-11-23 06:43:00,140.117,140.117,140.105,140.112,147800001.0
2005-11-23 06:44:00,140.127,140.127,140.082,140.082,64800000.0
2005-11-23 06:45:00,140.08,140.11,140.065,140.11,127299998.0
2005-11-23 06:46:00,140.115,140.115,140.102,140.102,134900000.0
2005-11-23 06:47:00,140.106,140.111,140.105,140.109,97900000.0
2005-11-23 06:48:00,140.115,140.127,140.115,140.127,62000000.0
2005-11-23 06:49:00,140.13,140.148,140.125,140.125,88600000.0
2005-11-23 06:50:00,140.126,140.149,140.126,140.145,110400002.0
2005-11-23 06:51:00,140.136,140.136,140.119,140.128,60800000.0
2005-11-23 06:52:00,140.126,140.137,140.12,140.12,166900000.0
2005-11-23 06:53:00,140.121,140.121,140.119,140.119,28800000.0
2005-11-23 06:54:00,140.121,140.137,140.114,140.114,37100000.0
2005-11-23 06:55:00,140.107,140.124,140.107,140.123,66800000.0
2005-11-23 06:56:00,140.135,140.135,140.123,140.13,108099999.0
2005-11-23 06:57:00,140.126,140.126,140.109,140.113,61500000.0
2005-11-23 06:58:00,140.112,140.121,140.111,140.117,108000001.0
2005-11-23 06:59:00,140.115,140.115,140.105,140.11,106200000.0
2005-11-23 07:00:00,140.112,140.112,140.098,140.1,74399999.0
2005-11-23 07:01:00,140.093,140.105,140.093,140.1,95199999.0
2005-11-23 07:02:00,140.095,140.1,140.095,140.095,58400000.0
2005-11-23 07:03:00,140.09,140.102,140.048,140.102,154000003.0
2005-11-23 07:04:00,140.105,140.117,140.082,140.117,64999999.0
2005-11-23 07:05:00,140.109,140.131,140.109,140.122,98999999.0
2005-11-23 07:06:00,140.125,140.141,140.122,140.122,123399999.0
2005-11-23 07:07:00,140.125,140.125,140.12,140.12,33600000.0
2005-11-23 07:08:00,140.124,140.137,140.122,140.129,100100001.0
2005-11-23 07:09:00,140.128,140.135,140.124,140.135,100499997.0
2005-11-23 07:10:00,140.128,140.133,140.12,140.12,35100000.0
2005-11-23 07:11:00,140.128,140.134,140.122,140.13,94800000.0
2005-11-23 07:12:00,140.141,140.159,140.141,140.159,51400000.0
2005-11-23 07:13:00,140.15,140.15,140.134,140.146,101200001.0
2005-11-23 07:14:00,140.145,140.153,140.141,140.148,49700000.0
2005-11-23 07:15:00,140.142,140.152,140.138,140.138,65100000.0
2005-11-23 07:16:00,140.139,140.15,140.139,140.142,49000000.0
2005-11-23 07:17:00,140.132,140.133,140.117,140.133,94700003.0
2005-11-23 07:18:00,140.126,140.136,140.125,140.136,128200002.0
2005-11-23 07:19:00,140.135,140.14,140.135,140.14,49599999.0
2005-11-23 07:20:00,140.13,140.15,140.13,140.15,67100000.0
2005-11-23 07:21:00,140.143,140.143,140.126,140.126,26400000.0
2005-11-23 07:22:00,140.124,140.124,140.115,140.115,121400002.0
2005-11-23 07:23:00,140.128,140.14,140.127,140.14,82400000.0
2005-11-23 07:24:00,140.152,140.16,140.132,140.16,204300003.0
2005-11-23 07:25:00,140.154,140.159,140.148,140.152,73500000.0
2005-11-23 07:26:00,140.153,140.162,140.152,140.152,42700000.0
2005-11-23 07:27:00,140.153,140.16,140.15,140.152,133299998.0
2005-11-23 07:28:00,140.163,140.169,140.163,140.169,129099999.0
2005-11-23 07:29:00,140.162,140.179,140.162,140.171,78400001.0
2005-11-23 07:30:00,140.161,140.161,140.147,140.148,19100000.0
2005-11-23 07:31:00,140.157,140.165,140.157,140.165,37000000.0
2005-11-23 07:32:00,140.158,140.161,140.148,140.161,45900000.0
2005-11-23 07:33:00,140.17,140.175,140.165,140.17,87200000.0
2005-11-23 07:34:00,140.175,140.175,140.165,140.175,76300000.0
2005-11-23 07:35:00,140.17,140.17,140.155,140.165,112000000.0
2005-11-23 07:36:00,140.178,140.188,140.178,140.188,49099999.0
2005-11-23 07:37:00,140.195,140.198,140.174,140.174,51300000.0
2005-11-23 07:38:00,140.174,140.184,140.174,140.184,23200000.0
2005-11-23 07:39:00,140.173,140.189,140.172,140.173,92800000.0
2005-11-23 07:40:00,140.165,140.176,140.163,140.163,132599999.0
2005-11-23 07:41:00,140.158,140.176,140.158,140.176,137499996.0
2005-11-23 07:42:00,140.168,140.174,140.168,140.174,72700002.0
2005-11-23 07:43:00,140.171,140.18,140.168,140.18,78700000.0
2005-11-23 07:44:00,140.177,140.185,140.167,140.185,81500002.0
2005-11-23 07:45:00,140.185,140.195,140.185,140.19,109800002.0
2005-11-23 07:46:00,140.185,140.185,140.177,140.177,56600001.0
2005-11-23 07:47:00,140.173,140.185,140.173,140.185,70200000.0
2005-11-23 07:48:00,140.19,140.195,140.188,140.188,79199998.0
2005-11-23 07:49:00,140.19,140.19,140.19,140.19,102200002.0
2005-11-23 07:50:00,140.2,140.207,140.2,140.207,82700001.0
2005-11-23 07:51:00,140.198,140.198,140.192,140.192,58399999.0
2005-11-23 07:52:00,140.19,140.197,140.175,140.185,107699999.0
2005-11-23 07:53:00,140.189,140.195,140.186,140.195,146100000.0
2005-11-23 07:54:00,140.191,140.227,140.183,140.226,95699998.0
2005-11-23 07:55:00,140.225,140.242,140.225,140.242,58400000.0
2005-11-23 07:56:00,140.237,140.237,140.214,140.214,28000000.0
2005-11-23 07:57:00,140.219,140.233,140.219,140.22,55800001.0
2005-11-23 07:58:00,140.227,140.234,140.223,140.23,137399999.0
2005-11-23 07:59:00,140.235,140.238,140.227,140.231,56700000.0
2005-11-23 08:00:00,140.225,140.229,140.21,140.229,35800000.0
2005-11-23 08:01:00,140.239,140.244,140.239,140.241,94299999.0
2005-11-23 08:02:00,140.242,140.244,140.227,140.227,86099999.0
2005-11-23 08:03:00,140.215,140.226,140.213,140.213,79600001.0
2005-11-23 08:04:00,140.213,140.214,140.198,140.214,132100000.0
2005-11-23 08:05:00,140.213,140.213,140.202,140.21,65300000.0
2005-11-23 08:06:00,140.217,140.226,140.209,140.211,126900001.0
2005-11-23 08:07:00,140.203,140.22,140.203,140.22,47200000.0
2005-11-23 08:08:00,140.232,140.237,140.225,140.237,179200005.0
2005-11-23 08:09:00,140.247,140.259,140.227,140.233,137599999.0
2005-11-23 08:10:00,140.237,140.252,140.237,140.252,83799998.0
2005-11-23 08:11:00,140.257,140.257,140.233,140.24,147200003.0
2005-11-23 08:12:00,140.23,140.23,140.176,140.205,57799999.0
2005-11-23 08:13:00,140.233,140.261,140.185,140.186,122500003.0
2005-11-23 08:14:00,140.258,140.418,140.258,140.374,74200000.0
2005-11-23 08:15:00,140.372,140.392,140.367,140.392,106900000.0
2005-11-23 08:16:00,140.381,140.383,140.358,140.376,59600000.0
2005-11-23 08:17:00,140.387,140.403,140.367,140.367,97499999.0
2005-11-23 08:18:00,140.353,140.428,140.353,140.417,194999997.0
2005-11-23 08:19:00,140.422,140.423,140.392,140.398,98299999.0
2005-11-23 08:20:00,140.395,140.399,140.388,140.391,116900003.0
2005-11-23 08:21:00,140.395,140.409,140.393,140.393,146999997.0
2005-11-23 08:22:00,140.393,140.395,140.375,140.375,75700001.0
2005-11-23 08:23:00,140.347,140.352,140.305,140.352,127899999.0
2005-11-23 08:24:00,140.369,140.391,140.369,140.372,110800001.0
2005-11-23 08:25:00,140.37,140.376,140.365,140.369,57899999.0
2005-11-23 08:26:00,140.382,140.386,140.372,140.372,98599998.0
2005-11-23 08:27:00,140.367,140.386,140.367,140.372,64699999.0
2005-11-23 08:28:00,140.375,140.385,140.362,140.362,154300002.0
2005-11-23 08:29:00,140.374,140.386,140.374,140.382,64399998.0
2005-11-23 08:30:00,140.375,140.375,140.345,140.347,73100000.0
2005-11-23 08:31:00,140.352,140.371,140.35,140.364,134199997.0
2005-11-23 08:32:00,140.364,140.375,140.352,140.352,63100001.0
2005-11-23 08:33:00,140.355,140.378,140.355,140.364,109199999.0
2005-11-23 08:34:00,140.36,140.368,140.33,140.368,133799999.0
2005-11-23 08:35:00,140.363,140.363,140.348,140.348,128499997.0
2005-11-23 08:36:00,140.352,140.355,140.348,140.35,163500001.0
2005-11-23 08:37:00,140.342,140.342,140.296,140.31,232899998.0
2005-11-23 08:38:00,140.312,140.315,140.278,140.278,43800000.0
2005-11-23 08:39:00,140.26,140.284,140.244,140.284,76200000.0
2005-11-23 08:40:00,140.281,140.288,140.266,140.288,79700000.0
2005-11-23 08:41:00,140.279,140.287,140.269,140.285,116200000.0
2005-11-23 08:42:00,140.29,140.301,140.284,140.301,64800001.0
2005-11-23 08:43:00,140.314,140.316,140.297,140.316,112100002.0
2005-11-23 08:44:00,140.315,140.315,140.296,140.306,145199996.0
2005-11-23 08:45:00,140.3,140.313,140.288,140.289,119899997.0
2005-11-23 08:46:00,140.288,140.303,140.288,140.3,34900000.0
2005-11-23 08:47:00,140.293,140.316,140.293,140.316,34999999.0
2005-11-23 08:48:00,140.314,140.318,140.299,140.316,84399999.0
2005-11-23 08:49:00,140.309,140.358,140.309,140.344,108000004.0
2005-11-23 08:50:00,140.343,140.345,140.335,140.345,54300000.0
2005-11-23 08:51:00,140.343,140.343,140.332,140.336,55500000.0
2005-11-23 08:52:00,140.332,140.339,140.328,140.339,102599999.0
2005-11-23 08:53:00,140.327,140.327,140.303,140.308,91100000.0
2005-11-23 08:54:00,140.302,140.302,140.298,140.298,16800000.0
2005-11-23 08:55:00,140.294,140.299,140.287,140.299,78800000.0
2005-11-23 08:56:00,140.3,140.3,140.288,140.294,87099999.0
2005-11-23 08:57:00,140.3,140.304,140.295,140.3,196999996.0
2005-11-23 08:58:00,140.312,140.328,140.308,140.308,49600000.0
2005-11-23 08:59:00,140.304,140.304,140.279,140.295,106500000.0
2005-11-23 09:00:00,140.286,140.286,140.256,140.256,40700000.0
2005-11-23 09:01:00,140.25,140.26,140.25,140.252,29600000.0
2005-11-23 09:02:00,140.258,140.29,140.256,140.28,124500001.0
2005-11-23 09:03:00,140.291,140.296,140.278,140.281,64100000.0
2005-11-23 09:04:00,140.279,140.299,140.278,140.293,38400000.0
2005-11-23 09:05:00,140.292,140.297,140.277,140.285,111899999.0
2005-11-23 09:06:00,140.289,140.306,140.281,140.302,136600000.0
2005-11-23 09:07:00,140.3,140.309,140.29,140.3,136499999.0
2005-11-23 09:08:00,140.298,140.32,140.298,140.314,80500001.0
2005-11-23 09:09:00,140.3,140.308,140.283,140.29,88000001.0
2005-11-23 09:10:00,140.264,140.277,140.253,140.273,130000004.0
2005-11-23 09:11:00,140.272,140.272,140.229,140.245,125399999.0
2005-11-23 09:12:00,140.237,140.254,140.237,140.24,97100002.0
2005-11-23 09:13:00,140.235,140.243,140.225,140.243,84500000.0
2005-11-23 09:14:00,140.25,140.259,140.242,140.242,124600000.0
2005-11-23 09:15:00,140.235,140.235,140.223,140.231,71400001.0
2005-11-23 09:16:00,140.228,140.228,140.201,140.215,92299998.0
2005-11-23 09:17:00,140.215,140.227,140.205,140.226,69500001.0
2005-11-23 09:18:00,140.222,140.222,140.189,140.217,97900001.0
2005-11-23 09:19:00,140.205,140.248,140.201,140.207,182499999.0
2005-11-23 09:20:00,140.202,140.214,140.169,140.174,140699996.0
2005-11-23 09:21:00,140.195,140.199,140.185,140.19,117099997.0
2005-11-23 09:22:00,140.194,140.199,140.174,140.18,60900000.0
2005-11-23 09:23:00,140.178,140.21,140.173,140.21,46800000.0
2005-11-23 09:24:00,140.225,140.231,140.212,140.212,145300001.0
2005-11-23 09:25:00,140.22,140.23,140.204,140.222,85500001.0
2005-11-23 09:26:00,140.231,140.247,140.226,140.245,66700001.0
2005-11-23 09:27:00,140.26,140.26,140.223,140.234,96899999.0
2005-11-23 09:28:00,140.239,140.286,140.239,140.266,99799999.0
2005-11-23 09:29:00,140.245,140.259,140.241,140.249,118999999.0
2005-11-23 09:30:00,140.233,140.233,140.205,140.215,26900000.0
2005-11-23 09:31:00,140.217,140.231,140.211,140.222,152499998.0
2005-11-23 09:32:00,140.208,140.215,140.197,140.215,123999999.0
2005-11-23 09:33:00,140.215,140.216,140.204,140.216,82300001.0
2005-11-23 09:34:00,140.213,140.224,140.204,140.204,103900001.0
2005-11-23 09:35:00,140.19,140.207,140.185,140.194,151099998.0
2005-11-23 09:36:00,140.19,140.19,140.167,140.182,155300001.0
2005-11-23 09:37:00,140.174,140.174,140.143,140.148,35500000.0
2005-11-23 09:38:00,140.152,140.158,140.151,140.158,69700000.0
2005-11-23 09:39:00,140.156,140.157,140.147,140.157,72800000.0
2005-11-23 09:40:00,140.157,140.159,140.131,140.131,80699999.0
2005-11-23 09:41:00,140.128,140.155,140.127,140.155,90299999.0
2005-11-23 09:42:00,140.177,140.193,140.177,140.193,126000002.0
2005-11-23 09:43:00,140.181,140.21,140.181,140.21,71100000.0
2005-11-23 09:44:00,140.213,140.228,140.212,140.216,113200003.0
2005-11-23 09:45:00,140.221,140.223,140.206,140.206,51700000.0
2005-11-23 09:46:00,140.206,140.206,140.18,140.18,58200000.0
2005-11-23 09:47:00,140.191,140.191,140.177,140.177,109899999.0
2005-11-23 09:48:00,140.192,140.193,140.192,140.193,38700001.0
2005-11-23 09:49:00,140.207,140.207,140.195,140.202,96600002.0
2005-11-23 09:50:00,140.203,140.214,140.196,140.196,136600000.0
2005-11-23 09:51:00,140.199,140.202,140.193,140.202,91700000.0
2005-11-23 09:52:00,140.194,140.197,140.183,140.183,82300000.0
2005-11-23 09:53:00,140.194,140.2,140.186,140.196,87299999.0
2005-11-23 09:54:00,140.212,140.247,140.212,140.246,23200000.0
2005-11-23 09:55:00,140.234,140.249,140.222,140.249,58400001.0
2005-11-23 09:56:00,140.248,140.251,140.229,140.235,53100000.0
2005-11-23 09:57:00,140.22,140.231,140.197,140.201,179000002.0
2005-11-23 09:58:00,140.21,140.225,140.21,140.225,52800000.0
2005-11-23 09:59:00,140.218,140.218,140.206,140.208,61800000.0
2005-11-23 10:00:00,140.197,140.209,140.192,140.192,55600001.0
2005-11-23 10:01:00,140.18,140.202,140.18,140.202,116399998.0
2005-11-23 10:02:00,140.202,140.205,140.183,140.201,100400001.0
2005-11-23 10:03:00,140.198,140.203,140.189,140.203,37800000.0
2005-11-23 10:04:00,140.193,140.193,140.156,140.156,75200000.0
2005-11-23 10:05:00,140.178,140.192,140.178,140.192,5400000.0
2005-11-23 10:06:00,140.214,140.226,140.206,140.206,109500000.0
2005-11-23 10:07:00,140.193,140.193,140.181,140.183,93500001.0
2005-11-23 10:08:00,140.188,140.213,140.186,140.208,98200000.0
2005-11-23 10:09:00,140.217,140.218,140.202,140.215,64099999.0
2005-11-23 10:10:00,140.215,140.215,140.187,140.2,113099998.0
2005-11-23 10:11:00,140.2,140.209,140.189,140.189,82300000.0
2005-11-23 10:12:00,140.185,140.185,140.165,140.165,92399999.0
2005-11-23 10:13:00,140.158,140.163,140.148,140.163,131600000.0
2005-11-23 10:14:00,140.165,140.18,140.165,140.177,25600000.0
2005-11-23 10:15:00,140.181,140.19,140.161,140.172,113400001.0
2005-11-23 10:16:00,140.177,140.19,140.163,140.169,53099999.0
2005-11-23 10:17:00,140.172,140.18,140.17,140.178,94600001.0
2005-11-23 10:18:00,140.181,140.188,140.169,140.169,133699997.0
2005-11-23 10:19:00,140.163,140.18,140.163,140.169,103399999.0
2005-11-23 10:20:00,140.16,140.17,140.143,140.17,107499999.0
2005-11-23 10:21:00,140.172,140.172,140.141,140.144,82300001.0
2005-11-23 10:22:00,140.14,140.15,140.134,140.139,168399999.0
2005-11-23 10:23:00,140.141,140.164,140.139,140.149,47900000.0
2005-11-23 10:24:00,140.148,140.149,140.116,140.124,136999998.0
2005-11-23 10:25:00,140.132,140.14,140.113,140.14,87399998.0
2005-11-23 10:26:00,140.126,140.139,140.098,140.098,78299999.0
2005-11-23 10:27:00,140.075,140.083,140.051,140.068,33900000.0
2005-11-23 10:28:00,140.046,140.046,139.994,140.005,121900000.0
2005-11-23 10:29:00,140.003,140.02,139.995,140.02,144099998.0
2005-11-23 10:30:00,140.03,140.036,140.023,140.031,60300000.0
2005-11-23 10:31:00,140.023,140.023,139.985,139.991,142999998.0
2005-11-23 10:32:00,139.992,140.0,139.987,139.993,106199998.0
2005-11-23 10:33:00,139.997,140.011,139.983,139.983,147700003.0
2005-11-23 10:34:00,139.956,139.975,139.944,139.952,121499999.0
2005-11-23 10:35:00,139.945,139.954,139.935,139.946,79499999.0
2005-11-23 10:36:00,139.936,139.947,139.921,139.934,263499998.0
2005-11-23 10:37:00,139.943,139.945,139.924,139.931,88499999.0
2005-11-23 10:38:00,139.955,139.964,139.945,139.946,97800002.0
2005-11-23 10:39:00,139.945,139.975,139.941,139.975,56000001.0
2005-11-23 10:40:00,139.987,139.999,139.975,139.975,124000002.0
2005-11-23 10:41:00,139.977,139.977,139.959,139.97,142199999.0
2005-11-23 10:42:00,139.99,140.035,139.99,140.033,76699999.0
2005-11-23 10:43:00,140.036,140.041,140.023,140.027,110000002.0
2005-11-23 10:44:00,140.028,140.029,140.02,140.028,107599999.0
2005-11-23 10:45:00,140.048,140.077,140.048,140.071,61800000.0
2005-11-23 10:46:00,140.066,140.071,140.055,140.064,140300001.0
2005-11-23 10:47:00,140.058,140.06,140.041,140.06,48700001.0
2005-11-23 10:48:00,140.067,140.08,140.041,140.045,110199999.0
2005-11-23 10:49:00,140.031,140.048,140.02,140.024,136700000.0
2005-11-23 10:50:00,140.023,140.036,140.023,140.036,123900000.0
2005-11-23 10:51:00,140.05,140.052,140.041,140.052,92999999.0
2005-11-23 10:52:00,140.049,140.063,140.047,140.047,104299999.0
2005-11-23 10:53:00,140.052,140.052,139.966,139.966,57200001.0
2005-11-23 10:54:00,139.948,139.948,139.913,139.926,134199998.0
2005-11-23 10:55:00,139.925,139.925,139.909,139.92,70700001.0
2005-11-23 10:56:00,139.923,139.933,139.907,139.907,120700001.0
2005-11-23 10:57:00,139.895,139.901,139.885,139.894,100499999.0
2005-11-23 10:58:00,139.89,139.897,139.88,139.897,95700001.0
2005-11-23 10:59:00,139.883,139.883,139.847,139.847,106800004.0
2005-11-23 11:00:00,139.846,139.877,139.841,139.877,172100001.0
2005-11-23 11:01:00,139.876,139.896,139.876,139.895,183999999.0
2005-11-23 11:02:00,139.882,139.898,139.88,139.894,132600002.0
2005-11-23 11:03:00,139.895,139.904,139.888,139.892,88899999.0
2005-11-23 11:04:00,139.898,139.898,139.887,139.892,64000000.0
2005-11-23 11:05:00,139.892,139.892,139.867,139.876,59200000.0
2005-11-23 11:06:00,139.865,139.865,139.852,139.864,79600001.0
2005-11-23 11:07:00,139.864,139.874,139.864,139.871,56299999.0
2005-11-23 11:08:00,139.879,139.904,139.879,139.891,109300002.0
2005-11-23 11:09:00,139.902,139.908,139.876,139.876,119800001.0
2005-11-23 11:10:00,139.874,139.892,139.874,139.888,57900000.0
2005-11-23 11:11:00,139.898,139.904,139.892,139.904,163100001.0
2005-11-23 11:12:00,139.917,139.928,139.917,139.928,81500000.0
2005-11-23 11:13:00,139.924,139.946,139.924,139.941,44600000.0
2005-11-23 11:14:00,139.936,139.945,139.926,139.94,78299999.0
2005-11-23 11:15:00,139.926,139.926,139.904,139.914,46200001.0
2005-11-23 11:16:00,139.899,139.899,139.876,139.882,78400000.0
2005-11-23 11:17:00,139.887,139.889,139.872,139.873,76600000.0
2005-11-23 11:18:00,139.88,139.89,139.877,139.888,131300000.0
2005-11-23 11:19:00,139.895,139.929,139.895,139.929,41900000.0
2005-11-23 11:20:00,139.932,139.939,139.925,139.927,91100001.0
2005-11-23 11:21:00,139.92,139.92,139.897,139.897,64400000.0
2005-11-23 11:22:00,139.893,139.897,139.891,139.891,137500004.0
2005-11-23 11:23:00,139.882,139.898,139.882,139.891,187599999.0
2005-11-23 11:24:00,139.892,139.898,139.863,139.882,76300001.0
2005-11-23 11:25:00,139.885,139.895,139.877,139.89,186099996.0
2005-11-23 11:26:00,139.881,139.881,139.875,139.88,59400000.0
2005-11-23 11:27:00,139.886,139.925,139.886,139.914,129500000.0
2005-11-23 11:28:00,139.913,139.914,139.882,139.882,98200002.0
2005-11-23 11:29:00,139.89,139.893,139.874,139.878,125499998.0
2005-11-23 11:30:00,139.869,139.907,139.861,139.907,65000000.0
2005-11-23 11:31:00,139.898,139.913,139.88,139.903,149599999.0
2005-11-23 11:32:00,139.891,139.894,139.878,139.886,66300001.0
2005-11-23 11:33:00,139.883,139.903,139.876,139.903,79100000.0
2005-11-23 11:34:00,139.913,139.921,139.899,139.913,64500000.0
2005-11-23 11:35:00,139.914,139.916,139.899,139.899,99899999.0
2005-11-23 11:36:00,139.917,139.924,139.906,139.912,101600000.0
2005-11-23 11:37:00,139.913,139.913,139.895,139.908,118299999.0
2005-11-23 11:38:00,139.905,139.928,139.9,139.922,60300001.0
2005-11-23 11:39:00,139.925,139.94,139.924,139.935,142200002.0
2005-11-23 11:40:00,139.93,139.93,139.916,139.924,93000001.0
2005-11-23 11:41:00,139.922,139.93,139.915,139.921,164800000.0
2005-11-23 11:42:00,139.921,139.93,139.921,139.927,116400001.0
2005-11-23 11:43:00,139.935,139.946,139.923,139.945,162100001.0
2005-11-23 11:44:00,139.944,139.951,139.92,139.936,121200002.0
2005-11-23 11:45:00,139.927,139.928,139.911,139.915,100700000.0
2005-11-23 11:46:00,139.921,139.952,139.921,139.927,64000001.0
2005-11-23 11:47:00,139.929,139.945,139.921,139.921,73100000.0
2005-11-23 11:48:00,139.931,139.953,139.924,139.953,128100001.0
2005-11-23 11:49:00,139.95,139.976,139.943,139.965,64700000.0
2005-11-23 11:50:00,139.969,139.983,139.962,139.97,70699999.0
2005-11-23 11:51:00,139.962,139.989,139.962,139.989,69700001.0
2005-11-23 11:52:00,139.984,139.999,139.983,139.989,75700000.0
2005-11-23 11:53:00,139.989,139.996,139.982,139.988,84899999.0
2005-11-23 11:54:00,139.986,139.997,139.97,139.97,111299999.0
2005-11-23 11:55:00,139.969,139.98,139.964,139.964,172900001.0
2005-11-23 11:56:00,139.965,139.965,139.951,139.951,81500000.0
2005-11-23 11:57:00,139.946,139.957,139.942,139.957,99900002.0
2005-11-23 11:58:00,139.958,139.965,139.953,139.965,71099998.0
2005-11-23 11:59:00,139.972,139.978,139.964,139.973,87300000.0
2005-11-23 12:00:00,139.971,139.985,139.971,139.98,108799999.0
2005-11-23 12:01:00,139.98,139.992,139.971,139.99,82699999.0
2005-11-23 12:02:00,139.987,139.992,139.977,139.992,96899998.0
2005-11-23 12:03:00,139.992,139.992,139.956,139.956,78900001.0
2005-11-23 12:04:00,139.958,139.958,139.948,139.949,69499999.0
2005-11-23 12:05:00,139.937,139.937,139.923,139.931,111099999.0
2005-11-23 12:06:00,139.934,139.953,139.934,139.95,87600000.0
2005-11-23 12:07:00,139.942,139.942,139.922,139.936,73799998.0
2005-11-23 12:08:00,139.93,139.948,139.93,139.935,135699998.0
2005-11-23 12:09:00,139.938,139.945,139.938,139.942,45700000.0
2005-11-23 12:10:00,139.952,139.952,139.935,139.939,87500000.0
2005-11-23 12:11:00,139.937,139.943,139.93,139.941,131799999.0
2005-11-23 12:12:00,139.943,139.966,139.943,139.966,67999999.0
2005-11-23 12:13:00,139.963,139.995,139.961,139.978,143500002.0
2005-11-23 12:14:00,139.972,139.984,139.965,139.972,175699998.0
2005-11-23 12:15:00,139.965,139.98,139.965,139.968,227700004.0
2005-11-23 12:16:00,139.978,139.982,139.972,139.981,99099998.0
2005-11-23 12:17:00,139.978,139.982,139.968,139.982,62400000.0
2005-11-23 12:18:00,139.98,139.98,139.969,139.98,161600000.0
2005-11-23 12:19:00,139.982,139.996,139.978,139.978,127600000.0
2005-11-23 12:20:00,139.967,139.978,139.959,139.969,129300001.0
2005-11-23 12:21:00,139.971,139.977,139.963,139.963,40899999.0
2005-11-23 12:22:00,139.965,139.976,139.963,139.976,59200000.0
2005-11-23 12:23:00,139.966,139.987,139.966,139.968,56799999.0
2005-11-23 12:24:00,139.967,139.973,139.965,139.973,113300000.0
2005-11-23 12:25:00,139.98,139.997,139.98,139.997,48600000.0
2005-11-23 12:26:00,140.01,140.021,140.009,140.012,96299999.0
2005-11-23 12:27:00,140.009,140.011,140.001,140.002,89100000.0
2005-11-23 12:28:00,140.0,140.009,139.989,139.989,44000000.0
2005-11-23 12:29:00,139.983,139.993,139.971,139.972,87199999.0
2005-11-23 12:30:00,139.967,139.992,139.967,139.992,34900000.0
2005-11-23 12:31:00,139.998,140.005,139.998,140.0,81600000.0
2005-11-23 12:32:00,140.009,140.018,140.004,140.004,128500000.0
2005-11-23 12:33:00,140.006,140.006,139.998,139.998,18300000.0
2005-11-23 12:34:00,139.988,139.993,139.985,139.99,84800000.0
2005-11-23 12:35:00,140.003,140.003,139.987,139.992,112900003.0
2005-11-23 12:36:00,139.997,139.997,139.983,139.983,44800000.0
2005-11-23 12:37:00,139.975,139.975,139.959,139.959,59300000.0
2005-11-23 12:38:00,139.956,139.97,139.948,139.951,57100000.0
2005-11-23 12:39:00,139.962,139.962,139.932,139.932,106200002.0
2005-11-23 12:40:00,139.919,139.926,139.906,139.923,124400002.0
2005-11-23 12:41:00,139.922,139.936,139.922,139.931,197799998.0
2005-11-23 12:42:00,139.935,139.943,139.927,139.929,181000001.0
2005-11-23 12:43:00,139.934,139.937,139.928,139.93,52300000.0
2005-11-23 12:44:00,139.922,139.929,139.919,139.924,106799997.0
2005-11-23 12:45:00,139.932,139.932,139.92,139.92,136199998.0
2005-11-23 12:46:00,139.93,139.949,139.93,139.941,76600000.0
2005-11-23 12:47:00,139.933,139.937,139.925,139.925,81500001.0
2005-11-23 12:48:00,139.933,139.933,139.916,139.933,46400000.0
2005-11-23 12:49:00,139.932,139.943,139.929,139.936,65800001.0
2005-11-23 12:50:00,139.937,139.941,139.924,139.938,29300000.0
2005-11-23 12:51:00,139.943,139.946,139.936,139.946,79799999.0
2005-11-23 12:52:00,139.945,139.949,139.936,139.939,46400000.0
2005-11-23 12:53:00,139.947,139.956,139.941,139.95,101899998.0
2005-11-23 12:54:00,139.94,139.955,139.94,139.95,97600002.0
2005-11-23 12:55:00,139.946,139.946,139.93,139.946,131899997.0
2005-11-23 12:56:00,139.945,139.945,139.928,139.929,89700002.0
2005-11-23 12:57:00,139.927,139.938,139.923,139.933,187800005.0
2005-11-23 12:58:00,139.928,139.928,139.917,139.925,110700001.0
2005-11-23 12:59:00,139.922,139.922,139.903,139.903,36100000.0
2005-11-23 13:00:00,139.883,139.894,139.872,139.876,81699999.0
2005-11-23 13:01:00,139.872,139.873,139.843,139.85,119500001.0
2005-11-23 13:02:00,139.835,139.835,139.803,139.807,96100001.0
2005-11-23 13:03:00,139.81,139.812,139.789,139.796,153600000.0
2005-11-23 13:04:00,139.809,139.84,139.809,139.84,77499998.0
2005-11-23 13:05:00,139.844,139.854,139.824,139.838,159000000.0
2005-11-23 13:06:00,139.824,139.824,139.806,139.823,91099999.0
2005-11-23 13:07:00,139.825,139.832,139.821,139.823,124200001.0
2005-11-23 13:08:00,139.813,139.813,139.79,139.812,119900004.0
2005-11-23 13:09:00,139.815,139.822,139.806,139.817,96400001.0
2005-11-23 13:10:00,139.811,139.815,139.794,139.8,75200000.0
2005-11-23 13:11:00,139.793,139.793,139.776,139.782,137900000.0
2005-11-23 13:12:00,139.757,139.757,139.684,139.701,109799998.0
2005-11-23 13:13:00,139.707,139.714,139.694,139.708,172200002.0
2005-11-23 13:14:00,139.713,139.731,139.702,139.731,115800000.0
2005-11-23 13:15:00,139.735,139.752,139.731,139.738,119900001.0
2005-11-23 13:16:00,139.728,139.75,139.721,139.75,55300000.0
2005-11-23 13:17:00,139.738,139.747,139.732,139.747,85800000.0
2005-11-23 13:18:00,139.748,139.762,139.739,139.76,93800000.0
2005-11-23 13:19:00,139.745,139.748,139.728,139.728,182899999.0
2005-11-23 13:20:00,139.727,139.727,139.698,139.699,55799999.0
2005-11-23 13:21:00,139.697,139.705,139.685,139.705,67900001.0
2005-11-23 13:22:00,139.705,139.711,139.697,139.7,64200001.0
2005-11-23 13:23:00,139.698,139.701,139.674,139.688,157499997.0
2005-11-23 13:24:00,139.685,139.685,139.662,139.682,113599998.0
2005-11-23 13:25:00,139.678,139.696,139.674,139.696,82000000.0
2005-11-23 13:26:00,139.694,139.694,139.67,139.688,58400000.0
2005-11-23 13:27:00,139.696,139.701,139.681,139.687,70400000.0
2005-11-23 13:28:00,139.679,139.686,139.675,139.686,138799999.0
2005-11-23 13:29:00,139.685,139.689,139.66,139.669,112099998.0
2005-11-23 13:30:00,139.674,139.675,139.659,139.67,138600001.0
2005-11-23 13:31:00,139.667,139.692,139.667,139.692,156800004.0
2005-11-23 13:32:00,139.679,139.702,139.679,139.694,100999999.0
2005-11-23 13:33:00,139.707,139.707,139.695,139.698,127400002.0
2005-11-23 13:34:00,139.702,139.724,139.702,139.724,65199999.0
2005-11-23 13:35:00,139.711,139.716,139.703,139.703,65600000.0
2005-11-23 13:36:00,139.708,139.712,139.708,139.712,8800000.0
2005-11-23 13:37:00,139.718,139.72,139.712,139.719,107500000.0
2005-11-23 13:38:00,139.715,139.715,139.704,139.705,23200000.0
2005-11-23 13:39:00,139.698,139.698,139.685,139.685,77100000.0
2005-11-23 13:40:00,139.69,139.696,139.679,139.696,129500001.0
2005-11-23 13:41:00,139.685,139.693,139.675,139.693,35600000.0
2005-11-23 13:42:00,139.691,139.691,139.671,139.675,52800000.0
2005-11-23 13:43:00,139.681,139.682,139.665,139.665,71700000.0
2005-11-23 13:44:00,139.653,139.668,139.653,139.659,152300002.0
2005-11-23 13:45:00,139.656,139.664,139.655,139.664,67299998.0
2005-11-23 13:46:00,139.665,139.665,139.656,139.665,30600000.0
2005-11-23 13:47:00,139.657,139.671,139.657,139.671,56999999.0
2005-11-23 13:48:00,139.673,139.693,139.668,139.668,51099999.0
2005-11-23 13:49:00,139.675,139.683,139.675,139.683,37100000.0
2005-11-23 13:50:00,139.674,139.675,139.669,139.67,37300000.0
2005-11-23 13:51:00,139.67,139.67,139.649,139.65,32000000.0
2005-11-23 13:52:00,139.645,139.654,139.642,139.642,92600001.0
2005-11-23 13:53:00,139.637,139.659,139.631,139.659,80799999.0
2005-11-23 13:54:00,139.658,139.658,139.646,139.654,51600000.0
2005-11-23 13:55:00,139.652,139.653,139.642,139.643,105499999.0
2005-11-23 13:56:00,139.641,139.646,139.633,139.633,28800000.0
2005-11-23 13:57:00,139.647,139.66,139.631,139.641,151999999.0
2005-11-23 13:58:00,139.649,139.655,139.643,139.643,128800001.0
2005-11-23 13:59:00,139.65,139.654,139.635,139.635,56800000.0
2005-11-23 14:00:00,139.647,139.663,139.647,139.655,187099994.0
2005-11-23 14:01:00,139.664,139.699,139.664,139.699,71099998.0
2005-11-23 14:02:00,139.693,139.719,139.693,139.713,179000001.0
2005-11-23 14:03:00,139.716,139.72,139.691,139.691,141100000.0
2005-11-23 14:04:00,139.688,139.694,139.684,139.694,68600001.0
2005-11-23 14:05:00,139.673,139.696,139.655,139.696,121199998.0
2005-11-23 14:06:00,139.698,139.7,139.684,139.7,84999998.0
2005-11-23 14:07:00,139.705,139.72,139.687,139.687,95800002.0
2005-11-23 14:08:00,139.685,139.689,139.667,139.674,71200000.0
2005-11-23 14:09:00,139.67,139.681,139.664,139.675,167400001.0
2005-11-23 14:10:00,139.683,139.698,139.659,139.659,64600002.0
2005-11-23 14:11:00,139.672,139.683,139.669,139.669,81199999.0
2005-11-23 14:12:00,139.679,139.684,139.659,139.674,115400001.0
2005-11-23 14:13:00,139.674,139.688,139.67,139.67,133700000.0
2005-11-23 14:14:00,139.673,139.682,139.673,139.682,8800000.0
2005-11-23 14:15:00,139.693,139.715,139.693,139.715,128600000.0
2005-11-23 14:16:00,139.713,139.715,139.704,139.706,88900000.0
2005-11-23 14:17:00,139.725,139.735,139.725,139.735,8000000.0
2005-11-23 14:18:00,139.747,139.758,139.744,139.744,87900001.0
2005-11-23 14:19:00,139.749,139.753,139.749,139.753,62000000.0
2005-11-23 14:20:00,139.765,139.771,139.75,139.766,124700002.0
2005-11-23 14:21:00,139.76,139.767,139.756,139.767,148800003.0
2005-11-23 14:22:00,139.783,139.795,139.776,139.785,72300000.0
2005-11-23 14:23:00,139.785,139.797,139.785,139.793,74000002.0
2005-11-23 14:24:00,139.808,139.819,139.8,139.816,75900002.0
2005-11-23 14:25:00,139.809,139.816,139.809,139.816,63900000.0
2005-11-23 14:26:00,139.824,139.834,139.817,139.827,105400000.0
2005-11-23 14:27:00,139.838,139.839,139.822,139.833,114599999.0
2005-11-23 14:28:00,139.828,139.835,139.825,139.825,88000001.0
2005-11-23 14:29:00,139.816,139.819,139.803,139.818,159300000.0
2005-11-23 14:30:00,139.812,139.812,139.803,139.805,153800000.0
2005-11-23 14:31:00,139.809,139.809,139.775,139.775,78400000.0
2005-11-23 14:32:00,139.769,139.782,139.768,139.777,117500000.0
2005-11-23 14:33:00,139.782,139.782,139.758,139.763,69400000.0
2005-11-23 14:34:00,139.774,139.787,139.774,139.78,141799998.0
2005-11-23 14:35:00,139.776,139.776,139.759,139.77,180799997.0
2005-11-23 14:36:00,139.775,139.798,139.775,139.79,98200002.0
2005-11-23 14:37:00,139.802,139.81,139.801,139.809,79899999.0
2005-11-23 14:38:00,139.8,139.833,139.8,139.823,77800000.0
2005-11-23 14:39:00,139.821,139.821,139.791,139.807,149899997.0
2005-11-23 14:40:00,139.815,139.819,139.803,139.803,117899999.0
2005-11-23 14:41:00,139.803,139.808,139.791,139.8,54500000.0
2005-11-23 14:42:00,139.798,139.808,139.796,139.796,106400000.0
2005-11-23 14:43:00,139.792,139.794,139.756,139.756,98000000.0
2005-11-23 14:44:00,139.763,139.824,139.763,139.824,143099999.0
2005-11-23 14:45:00,139.818,139.825,139.814,139.821,75099999.0
2005-11-23 14:46:00,139.837,139.837,139.81,139.81,92400002.0
2005-11-23 14:47:00,139.808,139.834,139.808,139.831,77000000.0
2005-11-23 14:48:00,139.837,139.837,139.82,139.83,124799998.0
2005-11-23 14:49:00,139.828,139.837,139.812,139.812,149499998.0
2005-11-23 14:50:00,139.819,139.828,139.815,139.826,48800000.0
2005-11-23 14:51:00,139.821,139.84,139.818,139.84,71500000.0
2005-11-23 14:52:00,139.828,139.832,139.814,139.832,58600000.0
2005-11-23 14:53:00,139.822,139.826,139.815,139.815,72400000.0
2005-11-23 14:54:00,139.831,139.834,139.831,139.834,20800000.0
2005-11-23 14:55:00,139.843,139.846,139.834,139.835,134200003.0
2005-11-23 14:56:00,139.838,139.839,139.828,139.838,103599999.0
2005-11-23 14:57:00,139.842,139.842,139.833,139.838,84799998.0
2005-11-23 14:58:00,139.834,139.838,139.827,139.829,56400000.0
2005-11-23 14:59:00,139.837,139.839,139.83,139.83,63099998.0
2005-11-23 15:00:00,139.85,139.861,139.849,139.857,92100001.0
2005-11-23 15:01:00,139.857,139.876,139.857,139.87,66700001.0
2005-11-23 15:02:00,139.861,139.894,139.861,139.89,72900000.0
2005-11-23 15:03:00,139.883,139.883,139.85,139.853,79099998.0
2005-11-23 15:04:00,139.853,139.864,139.85,139.856,115800001.0
2005-11-23 15:05:00,139.848,139.848,139.835,139.835,111499997.0
2005-11-23 15:06:00,139.834,139.844,139.83,139.838,64600000.0
2005-11-23 15:07:00,139.838,139.841,139.828,139.828,26400000.0
2005-11-23 15:08:00,139.837,139.853,139.837,139.849,46799999.0
2005-11-23 15:09:00,139.846,139.864,139.846,139.856,45699999.0
2005-11-23 15:10:00,139.854,139.87,139.851,139.851,73900000.0
2005-11-23 15:11:00,139.847,139.857,139.843,139.846,68700001.0
2005-11-23 15:12:00,139.847,139.853,139.838,139.841,95800000.0
2005-11-23 15:13:00,139.834,139.834,139.8,139.8,103000000.0
2005-11-23 15:14:00,139.789,139.797,139.772,139.772,135300000.0
2005-11-23 15:15:00,139.768,139.78,139.741,139.777,179200000.0
2005-11-23 15:16:00,139.775,139.795,139.775,139.791,102300000.0
2005-11-23 15:17:00,139.798,139.799,139.79,139.799,119800001.0
2005-11-23 15:18:00,139.79,139.79,139.775,139.775,17600000.0
2005-11-23 15:19:00,139.76,139.77,139.759,139.76,40800000.0
2005-11-23 15:20:00,139.751,139.762,139.749,139.756,111699999.0
2005-11-23 15:21:00,139.745,139.748,139.737,139.748,50800000.0
2005-11-23 15:22:00,139.748,139.76,139.74,139.757,133899999.0
2005-11-23 15:23:00,139.759,139.772,139.755,139.772,141299999.0
2005-11-23 15:24:00,139.778,139.778,139.758,139.759,74100000.0
2005-11-23 15:25:00,139.772,139.782,139.772,139.776,20500000.0
2005-11-23 15:26:00,139.779,139.779,139.752,139.755,90700000.0
2005-11-23 15:27:00,139.761,139.771,139.75,139.767,125000000.0
2005-11-23 15:28:00,139.785,139.791,139.769,139.791,64000000.0
2005-11-23 15:29:00,139.804,139.836,139.804,139.826,70700000.0
2005-11-23 15:30:00,139.827,139.837,139.821,139.821,102700001.0
2005-11-23 15:31:00,139.835,139.896,139.835,139.896,29500000.0
2005-11-23 15:32:00,139.897,139.897,139.874,139.879,124299999.0
2005-11-23 15:33:00,139.885,139.896,139.877,139.896,88800000.0
2005-11-23 15:34:00,139.899,139.914,139.897,139.903,140200002.0
2005-11-23 15:35:00,139.893,139.907,139.883,139.901,78400000.0
2005-11-23 15:36:00,139.91,139.91,139.878,139.878,94399999.0
2005-11-23 15:37:00,139.875,139.876,139.865,139.876,113399998.0
2005-11-23 15:38:00,139.877,139.884,139.87,139.87,47800001.0
2005-11-23 15:39:00,139.867,139.871,139.847,139.865,158000001.0
2005-11-23 15:40:00,139.858,139.865,139.85,139.862,137400000.0
2005-11-23 15:41:00,139.867,139.879,139.858,139.879,85700000.0
2005-11-23 15:42:00,139.884,139.894,139.877,139.886,117100000.0
2005-11-23 15:43:00,139.882,139.908,139.88,139.901,122799998.0
2005-11-23 15:44:00,139.9,139.916,139.893,139.905,187000001.0
2005-11-23 15:45:00,139.912,139.924,139.903,139.903,193999997.0
2005-11-23 15:46:00,139.902,139.912,139.875,139.875,82699998.0
2005-11-23 15:47:00,139.868,139.882,139.857,139.882,140000000.0
2005-11-23 15:48:00,139.875,139.875,139.865,139.865,61600002.0
2005-11-23 15:49:00,139.866,139.873,139.85,139.873,78599998.0
2005-11-23 15:50:00,139.875,139.875,139.853,139.875,97200000.0
2005-11-23 15:51:00,139.884,139.89,139.877,139.877,60699999.0
2005-11-23 15:52:00,139.875,139.881,139.865,139.865,78900000.0
2005-11-23 15:53:00,139.868,139.868,139.856,139.863,83899997.0
2005-11-23 15:54:00,139.864,139.864,139.852,139.859,89900000.0
2005-11-23 15:55:00,139.852,139.86,139.847,139.847,85099997.0
2005-11-23 15:56:00,139.847,139.847,139.844,139.844,23500000.0
2005-11-23 15:57:00,139.854,139.857,139.829,139.829,98299999.0
2005-11-23 15:58:00,139.826,139.836,139.815,139.822,77599999.0
2005-11-23 15:59:00,139.816,139.83,139.815,139.815,88800000.0
2005-11-23 16:00:00,139.812,139.812,139.79,139.79,42100000.0
2005-11-23 16:01:00,139.788,139.788,139.779,139.782,57199999.0
2005-11-23 16:02:00,139.781,139.786,139.763,139.763,95900000.0
2005-11-23 16:03:00,139.786,139.786,139.766,139.767,38400000.0
2005-11-23 16:04:00,139.75,139.755,139.738,139.754,66299999.0
2005-11-23 16:05:00,139.745,139.759,139.738,139.748,53000000.0
2005-11-23 16:06:00,139.748,139.777,139.747,139.769,76800000.0
2005-11-23 16:07:00,139.768,139.785,139.764,139.768,117000001.0
2005-11-23 16:08:00,139.765,139.783,139.759,139.765,169900000.0
2005-11-23 16:09:00,139.768,139.79,139.768,139.778,112699998.0
2005-11-23 16:10:00,139.777,139.777,139.75,139.767,80499999.0
2005-11-23 16:11:00,139.771,139.784,139.76,139.76,68300001.0
2005-11-23 16:12:00,139.752,139.756,139.722,139.722,52799999.0
2005-11-23 16:13:00,139.727,139.734,139.71,139.724,66399998.0
2005-11-23 16:14:00,139.733,139.736,139.715,139.735,32000000.0
2005-11-23 16:15:00,139.742,139.746,139.722,139.729,73900000.0
2005-11-23 16:16:00,139.742,139.745,139.729,139.732,144599999.0
2005-11-23 16:17:00,139.743,139.781,139.734,139.777,104200001.0
2005-11-23 16:18:00,139.797,139.826,139.797,139.826,80500000.0
2005-11-23 16:19:00,139.817,139.833,139.813,139.833,51500000.0
2005-11-23 16:20:00,139.845,139.845,139.833,139.833,116500003.0
2005-11-23 16:21:00,139.833,139.833,139.818,139.825,133800001.0
2005-11-23 16:22:00,139.82,139.835,139.815,139.822,135400002.0
2005-11-23 16:23:00,139.835,139.842,139.829,139.829,62499999.0
2005-11-23 16:24:00,139.827,139.845,139.825,139.825,38900000.0
2005-11-23 16:25:00,139.826,139.829,139.815,139.829,73100000.0
2005-11-23 16:26:00,139.826,139.828,139.818,139.821,48300000.0
2005-11-23 16:27:00,139.816,139.816,139.798,139.807,106799999.0
2005-11-23 16:28:00,139.807,139.807,139.794,139.794,45200000.0
2005-11-23 16:29:00,139.793,139.811,139.786,139.811,84000000.0
2005-11-23 16:30:00,139.815,139.815,139.798,139.812,61500001.0
2005-11-23 16:31:00,139.804,139.81,139.79,139.792,47900000.0
2005-11-23 16:32:00,139.792,139.806,139.78,139.793,87799999.0
2005-11-23 16:33:00,139.807,139.828,139.807,139.818,35900000.0
2005-11-23 16:34:00,139.818,139.818,139.766,139.784,116199999.0
2005-11-23 16:35:00,139.786,139.786,139.779,139.782,33200000.0
2005-11-23 16:36:00,139.776,139.787,139.766,139.766,103100003.0
2005-11-23 16:37:00,139.753,139.753,139.734,139.734,93099998.0
2005-11-23 16:38:00,139.726,139.726,139.714,139.725,124400000.0
2005-11-23 16:39:00,139.722,139.725,139.703,139.712,28300000.0
2005-11-23 16:40:00,139.704,139.704,139.675,139.675,57299999.0
2005-11-23 16:41:00,139.66,139.663,139.636,139.636,37400000.0
2005-11-23 16:42:00,139.627,139.627,139.586,139.591,117599999.0
2005-11-23 16:43:00,139.602,139.618,139.6,139.607,66900000.0
2005-11-23 16:44:00,139.605,139.645,139.605,139.645,104300000.0
2005-11-23 16:45:00,139.662,139.671,139.656,139.656,49499999.0
2005-11-23 16:46:00,139.657,139.67,139.636,139.643,107500000.0
2005-11-23 16:47:00,139.65,139.657,139.635,139.635,79600000.0
2005-11-23 16:48:00,139.645,139.681,139.645,139.655,62499998.0
2005-11-23 16:49:00,139.643,139.662,139.635,139.645,91599997.0
2005-11-23 16:50:00,139.641,139.645,139.632,139.635,144200003.0
2005-11-23 16:51:00,139.632,139.647,139.624,139.624,93599999.0
2005-11-23 16:52:00,139.616,139.616,139.59,139.59,132600001.0
2005-11-23 16:53:00,139.593,139.594,139.547,139.547,47000000.0
2005-11-23 16:54:00,139.563,139.594,139.563,139.591,40300000.0
2005-11-23 16:55:00,139.588,139.588,139.573,139.573,40800000.0
2005-11-23 16:56:00,139.577,139.589,139.577,139.582,68300001.0
2005-11-23 16:57:00,139.577,139.595,139.573,139.592,57300000.0
2005-11-23 16:58:00,139.6,139.619,139.6,139.613,65200000.0
2005-11-23 16:59:00,139.617,139.617,139.597,139.597,80800000.0
2005-11-23 17:00:00,139.605,139.609,139.58,139.604,209800005.0
2005-11-23 17:01:00,139.594,139.611,139.589,139.611,41600001.0
2005-11-23 17:02:00,139.616,139.626,139.611,139.625,123500000.0
2005-11-23 17:03:00,139.623,139.631,139.527,139.533,103999999.0
2005-11-23 17:04:00,139.531,139.575,139.526,139.56,178400002.0
2005-11-23 17:05:00,139.537,139.551,139.518,139.548,92000001.0
2005-11-23 17:06:00,139.548,139.556,139.518,139.518,175599999.0
2005-11-23 17:07:00,139.525,139.546,139.525,139.546,92199999.0
2005-11-23 17:08:00,139.533,139.556,139.523,139.555,36299999.0
2005-11-23 17:09:00,139.567,139.587,139.567,139.582,151399997.0
2005-11-23 17:10:00,139.587,139.623,139.587,139.613,138799999.0
2005-11-23 17:11:00,139.628,139.635,139.603,139.603,39499999.0
2005-11-23 17:12:00,139.597,139.61,139.595,139.605,115700003.0
2005-11-23 17:13:00,139.593,139.613,139.593,139.607,109700003.0
2005-11-23 17:14:00,139.616,139.616,139.573,139.585,166200001.0
2005-11-23 17:15:00,139.576,139.599,139.574,139.584,117400001.0
2005-11-23 17:16:00,139.588,139.6,139.588,139.6,82399999.0
2005-11-23 17:17:00,139.596,139.596,139.581,139.593,69800000.0
2005-11-23 17:18:00,139.595,139.607,139.591,139.607,102700000.0
2005-11-23 17:19:00,139.609,139.625,139.601,139.618,120700001.0
2005-11-23 17:20:00,139.613,139.628,139.613,139.621,108000000.0
2005-11-23 17:21:00,139.64,139.661,139.64,139.65,99599999.0
2005-11-23 17:22:00,139.644,139.668,139.64,139.668,56700000.0
2005-11-23 17:23:00,139.664,139.676,139.664,139.67,74900001.0
2005-11-23 17:24:00,139.672,139.672,139.664,139.668,21000000.0
2005-11-23 17:25:00,139.667,139.681,139.667,139.669,71899999.0
2005-11-23 17:26:00,139.661,139.661,139.639,139.639,97699998.0
2005-11-23 17:27:00,139.638,139.644,139.606,139.614,94100000.0
2005-11-23 17:28:00,139.604,139.615,139.603,139.603,49700000.0
2005-11-23 17:29:00,139.605,139.616,139.605,139.612,73900000.0
2005-11-23 17:30:00,139.613,139.617,139.606,139.606,52200000.0
2005-11-23 17:31:00,139.606,139.638,139.601,139.638,120900000.0
2005-11-23 17:32:00,139.633,139.646,139.622,139.622,74800000.0
2005-11-23 17:33:00,139.618,139.631,139.618,139.629,82099998.0
2005-11-23 17:34:00,139.64,139.64,139.624,139.629,93500000.0
2005-11-23 17:35:00,139.64,139.649,139.63,139.63,56400000.0
2005-11-23 17:36:00,139.635,139.644,139.633,139.638,75000001.0
2005-11-23 17:37:00,139.638,139.644,139.601,139.609,196800000.0
2005-11-23 17:38:00,139.595,139.601,139.586,139.601,129799999.0
2005-11-23 17:39:00,139.602,139.605,139.596,139.597,80200000.0
2005-11-23 17:40:00,139.593,139.605,139.593,139.605,58199998.0
2005-11-23 17:41:00,139.614,139.657,139.614,139.652,91300001.0
2005-11-23 17:42:00,139.655,139.655,139.64,139.649,38100000.0
2005-11-23 17:43:00,139.651,139.658,139.644,139.652,89499999.0
2005-11-23 17:44:00,139.666,139.681,139.666,139.677,52500000.0
2005-11-23 17:45:00,139.677,139.687,139.669,139.684,147500002.0
2005-11-23 17:46:00,139.702,139.725,139.698,139.725,73599999.0
2005-11-23 17:47:00,139.732,139.746,139.721,139.723,227000002.0
2005-11-23 17:48:00,139.735,139.76,139.735,139.76,113400002.0
2005-11-23 17:49:00,139.758,139.785,139.757,139.766,149399998.0
2005-11-23 17:50:00,139.759,139.79,139.756,139.79,65600000.0
2005-11-23 17:51:00,139.805,139.81,139.777,139.794,88499998.0
2005-11-23 17:52:00,139.792,139.818,139.785,139.818,62000000.0
2005-11-23 17:53:00,139.823,139.825,139.802,139.81,80699999.0
2005-11-23 17:54:00,139.816,139.827,139.803,139.803,60200000.0
2005-11-23 17:55:00,139.786,139.786,139.762,139.762,24400000.0
2005-11-23 17:56:00,139.745,139.813,139.737,139.813,31800000.0
2005-11-23 17:57:00,139.819,139.833,139.803,139.821,107000002.0
2005-11-23 17:58:00,139.838,139.882,139.837,139.882,86000001.0
2005-11-23 17:59:00,139.91,139.928,139.9,139.9,179600000.0
2005-11-23 18:00:00,139.898,139.919,139.896,139.913,98999998.0
2005-11-23 18:01:00,139.901,139.918,139.883,139.89,1472500012.0
2005-11-23 18:02:00,140.14,140.14,140.11,140.11,1600699994.0
2005-11-23 18:03:00,140.13,140.14,140.11,140.13,1600699994.0
2005-11-23 18:04:00,139.917,139.917,139.893,139.9,1600699994.0
2005-11-23 18:05:00,139.9,139.917,139.888,139.905,1531299999.0
2005-11-23 18:06:00,139.904,139.911,139.892,139.904,1182599999.0
2005-11-23 18:07:00,139.905,139.914,139.898,139.9,2059499995.0
2005-11-23 18:08:00,139.898,139.913,139.897,139.903,1554700000.0
2005-11-23 18:09:00,139.911,139.955,139.911,139.946,1305499999.0
2005-11-23 18:10:00,139.96,139.96,139.915,139.915,1043300003.0
2005-11-23 18:11:00,139.916,139.936,139.911,139.913,568399997.0
2005-11-23 18:12:00,139.908,139.915,139.899,139.903,858599992.0
2005-11-23 18:13:00,139.911,139.932,139.909,139.924,1356000000.0
2005-11-23 18:14:00,139.918,139.92,139.891,139.898,1295199999.0
2005-11-23 18:15:00,139.895,139.902,139.881,139.888,1483299993.0
2005-11-23 18:16:00,139.89,139.907,139.883,139.886,1610699995.0
2005-11-23 18:17:00,139.889,139.907,139.859,139.861,779000003.0
2005-11-23 18:18:00,139.86,139.897,139.851,139.872,541300003.0
2005-11-23 18:19:00,139.872,139.881,139.853,139.855,580100000.0
2005-11-23 18:20:00,139.855,139.868,139.839,139.846,1348200004.0
2005-11-23 18:21:00,139.85,139.871,139.848,139.867,1207200000.0
2005-11-23 18:22:00,139.866,139.883,139.853,139.883,918000007.0
2005-11-23 18:23:00,139.885,139.885,139.833,139.833,1413399998.0
2005-11-23 18:24:00,139.825,139.852,139.825,139.828,1063400007.0
2005-11-23 18:25:00,139.834,139.9,139.829,139.855,1316199994.0
2005-11-23 18:26:00,139.858,139.873,139.822,139.846,1111100000.0
2005-11-23 18:27:00,139.857,139.89,139.857,139.882,702199998.0
2005-11-23 18:28:00,139.898,139.93,139.892,139.925,797900008.0
2005-11-23 18:29:00,139.934,139.968,139.934,139.968,776599992.0
2005-11-23 18:30:00,139.978,140.027,139.969,140.014,466200003.0
2005-11-23 18:31:00,140.028,140.05,140.001,140.033,945800001.0
2005-11-23 18:32:00,140.034,140.042,140.015,140.024,1308199999.0
2005-11-23 18:33:00,140.019,140.029,140.001,140.007,1412899996.0
2005-11-23 18:34:00,140.003,140.008,139.988,139.988,1203399995.0
2005-11-23 18:35:00,139.99,140.015,139.984,140.007,1441000002.0
2005-11-23 18:36:00,140.007,140.012,139.991,140.012,628999998.0
2005-11-23 18:37:00,140.01,140.01,139.994,139.995,584500002.0
2005-11-23 18:38:00,139.998,140.03,139.998,140.023,405200004.0
2005-11-23 18:39:00,140.028,140.049,140.011,140.029,298699998.0
2005-11-23 18:40:00,140.027,140.043,140.014,140.037,1016000004.0
2005-11-23 18:41:00,140.043,140.058,140.026,140.054,298500000.0
2005-11-23 18:42:00,140.052,140.086,140.043,140.058,673899995.0
2005-11-23 18:43:00,140.064,140.085,140.064,140.08,152299999.0
2005-11-23 18:44:00,140.078,140.103,140.071,140.103,360300000.0
2005-11-23 18:45:00,140.102,140.125,140.101,140.125,200300001.0
2005-11-23 18:46:00,140.103,140.116,140.092,140.111,613500002.0
2005-11-23 18:47:00,140.123,140.144,140.123,140.129,146600001.0
2005-11-23 18:48:00,140.13,140.148,140.118,140.118,609300006.0
2005-11-23 18:49:00,140.117,140.141,140.117,140.122,498800000.0
2005-11-23 18:50:00,140.118,140.126,140.092,140.102,612699999.0
2005-11-23 18:51:00,140.1,140.12,140.092,140.092,537700002.0
2005-11-23 18:52:00,140.089,140.089,140.054,140.065,636599999.0
2005-11-23 18:53:00,140.066,140.089,140.066,140.077,919699998.0
2005-11-23 18:54:00,140.074,140.078,140.056,140.059,988900001.0
2005-11-23 18:55:00,140.051,140.068,140.044,140.047,890799996.0
2005-11-23 18:56:00,140.048,140.088,140.048,140.072,412699999.0
2005-11-23 18:57:00,140.083,140.108,140.083,140.095,412299997.0
2005-11-23 18:58:00,140.098,140.11,140.077,140.093,557700002.0
2005-11-23 18:59:00,140.109,140.115,140.093,140.1,947900008.0
2005-11-23 19:00:00,140.096,140.111,140.094,140.108,309700001.0
2005-11-23 19:01:00,140.112,140.125,140.103,140.12,229699999.0
2005-11-23 19:02:00,140.114,140.124,140.102,140.11,374700001.0
2005-11-23 19:03:00,140.103,140.128,140.101,140.116,737500005.0
2005-11-23 19:04:00,140.112,140.119,140.096,140.105,449100000.0
2005-11-23 19:05:00,140.113,140.129,140.094,140.116,582199998.0
2005-11-23 19:06:00,140.126,140.143,140.121,140.142,799500003.0
2005-11-23 19:07:00,140.151,140.161,140.137,140.147,864199997.0
2005-11-23 19:08:00,140.147,140.149,140.126,140.128,754900004.0
2005-11-23 19:09:00,140.133,140.149,140.129,140.146,617099997.0
2005-11-23 19:10:00,140.148,140.148,140.105,140.113,184399997.0
2005-11-23 19:11:00,140.108,140.111,140.095,140.095,397900004.0
2005-11-23 19:12:00,140.098,140.118,140.078,140.095,383599997.0
2005-11-23 19:13:00,140.092,140.1,140.076,140.1,125300000.0
2005-11-23 19:14:00,140.092,140.103,140.081,140.09,212800001.0
2005-11-23 19:15:00,140.088,140.114,140.088,140.114,977599993.0
2005-11-23 19:16:00,140.109,140.109,140.084,140.105,376399999.0
2005-11-23 19:17:00,140.102,140.115,140.102,140.107,353399996.0
2005-11-23 19:18:00,140.107,140.107,140.081,140.105,373499997.0
2005-11-23 19:19:00,140.098,140.098,140.072,140.088,600400002.0
2005-11-23 19:20:00,140.091,140.091,140.059,140.064,348299997.0
2005-11-23 19:21:00,140.065,140.078,140.055,140.055,542799996.0
2005-11-23 19:22:00,140.054,140.068,140.05,140.05,74400000.0
2005-11-23 19:23:00,140.06,140.079,140.058,140.07,1231499992.0
2005-11-23 19:24:00,140.072,140.079,140.066,140.079,613400001.0
2005-11-23 19:25:00,140.082,140.099,140.075,140.075,605099994.0
2005-11-23 19:26:00,140.074,140.101,140.074,140.092,1406899992.0
2005-11-23 19:27:00,140.093,140.105,140.083,140.092,913899999.0
2005-11-23 19:28:00,140.079,140.097,140.064,140.086,445000000.0
2005-11-23 19:29:00,140.089,140.097,140.087,140.087,473399997.0
2005-11-23 19:30:00,140.09,140.107,140.088,140.107,721200002.0
2005-11-23 19:31:00,140.116,140.159,140.116,140.135,982499995.0
2005-11-23 19:32:00,140.132,140.149,140.129,140.14,869899993.0
2005-11-23 19:33:00,140.138,140.141,140.122,140.141,574400000.0
2005-11-23 19:34:00,140.144,140.147,140.112,140.112,842500000.0
2005-11-23 19:35:00,140.109,140.12,140.103,140.114,667200000.0
2005-11-23 19:36:00,140.125,140.134,140.116,140.13,375599996.0
2005-11-23 19:37:00,140.127,140.148,140.127,140.14,119899997.0
2005-11-23 19:38:00,140.139,140.142,140.129,140.14,559200006.0
2005-11-23 19:39:00,140.142,140.142,140.117,140.124,718800003.0
2005-11-23 19:40:00,140.129,140.137,140.111,140.137,425500001.0
2005-11-23 19:41:00,140.133,140.149,140.126,140.134,819200002.0
2005-11-23 19:42:00,140.141,140.151,140.136,140.146,518200002.0
2005-11-23 19:43:00,140.147,140.157,140.144,140.144,172200001.0
2005-11-23 19:44:00,140.144,140.156,140.142,140.142,454400004.0
2005-11-23 19:45:00,140.144,140.15,140.137,140.148,166300000.0
2005-11-23 19:46:00,140.148,140.152,140.132,140.132,393799998.0
2005-11-23 19:47:00,140.131,140.135,140.101,140.13,289099993.0
2005-11-23 19:48:00,140.134,140.142,140.104,140.104,824899992.0
2005-11-23 19:49:00,140.103,140.14,140.103,140.128,230199999.0
2005-11-23 19:50:00,140.131,140.145,140.116,140.139,310500005.0
2005-11-23 19:51:00,140.142,140.162,140.124,140.124,357400002.0
2005-11-23 19:52:00,140.12,140.138,140.117,140.123,716700006.0
2005-11-23 19:53:00,140.136,140.159,140.127,140.127,417800002.0
2005-11-23 19:54:00,140.118,140.147,140.114,140.133,322799999.0
2005-11-23 19:55:00,140.131,140.131,140.104,140.118,362099998.0
2005-11-23 19:56:00,140.115,140.115,140.082,140.106,324899998.0
2005-11-23 19:57:00,140.102,140.119,140.097,140.117,708900005.0
2005-11-23 19:58:00,140.117,140.124,140.107,140.108,703499997.0
2005-11-23 19:59:00,140.112,140.144,140.112,140.134,497800003.0
2005-11-23 20:00:00,140.149,140.167,140.147,140.16,196799996.0
2005-11-23 20:01:00,140.163,140.18,140.163,140.17,334500001.0
2005-11-23 20:02:00,140.16,140.171,140.145,140.162,276700004.0
2005-11-23 20:03:00,140.165,140.174,140.155,140.155,222800002.0
2005-11-23 20:04:00,140.147,140.147,140.118,140.139,466999999.0
2005-11-23 20:05:00,140.136,140.147,140.125,140.132,517300001.0
2005-11-23 20:06:00,140.14,140.15,140.136,140.148,662799996.0
2005-11-23 20:07:00,140.148,140.185,140.148,140.185,314100001.0
2005-11-23 20:08:00,140.19,140.199,140.184,140.198,655099999.0
2005-11-23 20:09:00,140.198,140.202,140.158,140.175,385499999.0
2005-11-23 20:10:00,140.168,140.169,140.159,140.168,319899997.0
2005-11-23 20:11:00,140.172,140.182,140.153,140.182,700500006.0
2005-11-23 20:12:00,140.176,140.178,140.159,140.17,819500003.0
2005-11-23 20:13:00,140.169,140.181,140.163,140.181,260299998.0
2005-11-23 20:14:00,140.178,140.187,140.167,140.167,436300001.0
2005-11-23 20:15:00,140.168,140.181,140.16,140.165,944000000.0
2005-11-23 20:16:00,140.162,140.177,140.157,140.157,616999994.0
2005-11-23 20:17:00,140.156,140.17,140.15,140.15,355000002.0
2005-11-23 20:18:00,140.148,140.148,140.125,140.125,167699997.0
2005-11-23 20:19:00,140.123,140.148,140.116,140.144,548699999.0
2005-11-23 20:20:00,140.152,140.173,140.152,140.167,269900001.0
2005-11-23 20:21:00,140.172,140.18,140.169,140.179,429599997.0
2005-11-23 20:22:00,140.178,140.184,140.165,140.169,549099999.0
2005-11-23 20:23:00,140.173,140.204,140.173,140.193,541499994.0
2005-11-23 20:24:00,140.195,140.195,140.172,140.172,235500002.0
2005-11-23 20:25:00,140.183,140.214,140.162,140.203,302199998.0
2005-11-23 20:26:00,140.211,140.227,140.201,140.227,372699998.0
2005-11-23 20:27:00,140.227,140.228,140.208,140.22,584999997.0
2005-11-23 20:28:00,140.205,140.205,140.187,140.197,930199999.0
2005-11-23 20:29:00,140.196,140.198,140.177,140.188,880999998.0
2005-11-23 20:30:00,140.192,140.209,140.189,140.206,1750299990.0
2005-11-23 20:31:00,140.213,140.228,140.21,140.228,1279700005.0
2005-11-23 20:32:00,140.233,140.249,140.231,140.248,1262299987.0
2005-11-23 20:33:00,140.244,140.244,140.211,140.211,436999997.0
2005-11-23 20:34:00,140.201,140.221,140.201,140.221,364399997.0
2005-11-23 20:35:00,140.226,140.226,140.204,140.225,304000002.0
2005-11-23 20:36:00,140.228,140.237,140.22,140.231,705300002.0
2005-11-23 20:37:00,140.232,140.247,140.231,140.247,530199994.0
2005-11-23 20:38:00,140.255,140.257,140.243,140.257,820199993.0
2005-11-23 20:39:00,140.259,140.276,140.245,140.267,962099994.0
2005-11-23 20:40:00,140.26,140.262,140.238,140.261,1030699998.0
2005-11-23 20:41:00,140.256,140.28,140.255,140.261,449100001.0
2005-11-23 20:42:00,140.264,140.28,140.262,140.262,285400001.0
2005-11-23 20:43:00,140.255,140.27,140.248,140.267,621800000.0
2005-11-23 20:44:00,140.268,140.283,140.262,140.271,707500002.0
2005-11-23 20:45:00,140.267,140.271,140.247,140.271,843500000.0
2005-11-23 20:46:00,140.267,140.267,140.248,140.26,983800004.0
2005-11-23 20:47:00,140.258,140.279,140.258,140.272,820800002.0
2005-11-23 20:48:00,140.282,140.297,140.277,140.277,493299997.0
2005-11-23 20:49:00,140.285,140.293,140.282,140.286,280799998.0
2005-11-23 20:50:00,140.276,140.278,140.263,140.273,1270299999.0
2005-11-23 20:51:00,140.274,140.286,140.272,140.282,420199998.0
2005-11-23 20:52:00,140.279,140.289,140.275,140.281,410900002.0
2005-11-23 20:53:00,140.273,140.273,140.218,140.242,714400000.0
2005-11-23 20:54:00,140.241,140.255,140.233,140.237,259999996.0
2005-11-23 20:55:00,140.235,140.287,140.235,140.27,924899993.0
2005-11-23 20:56:00,140.276,140.293,140.275,140.277,882900004.0
2005-11-23 20:57:00,140.277,140.292,140.275,140.275,627699995.0
2005-11-23 20:58:00,140.29,140.299,140.271,140.288,1076899991.0
2005-11-23 20:59:00,140.28,140.292,140.265,140.265,1375399995.0
2005-11-23 21:00:00,140.261,140.268,140.252,140.26,1181299995.0
2005-11-23 21:01:00,140.269,140.274,140.242,140.243,933000009.0
2005-11-23 21:02:00,140.232,140.247,140.232,140.235,501199997.0
2005-11-23 21:03:00,140.231,140.235,140.208,140.224,741099998.0
2005-11-23 21:04:00,140.223,140.223,140.205,140.217,399700002.0
2005-11-23 21:05:00,140.221,140.234,140.216,140.234,643100004.0
2005-11-23 21:06:00,140.229,140.233,140.219,140.225,520299999.0
2005-11-23 21:07:00,140.222,140.235,140.222,140.23,406900002.0
2005-11-23 21:08:00,140.23,140.235,140.222,140.225,493800004.0
2005-11-23 21:09:00,140.23,140.23,140.213,140.22,196299995.0
2005-11-23 21:10:00,140.221,140.228,140.22,140.228,324400003.0
2005-11-23 21:11:00,140.225,140.234,140.215,140.23,185399999.0
2005-11-23 21:12:00,140.235,140.248,140.235,140.241,463599999.0
2005-11-23 21:13:00,140.242,140.261,140.24,140.261,595500002.0
2005-11-23 21:14:00,140.254,140.276,140.247,140.266,698900004.0
2005-11-23 21:15:00,140.272,140.286,140.264,140.28,701399999.0
2005-11-23 21:16:00,140.285,140.297,140.277,140.29,587299998.0
2005-11-23 21:17:00,140.284,140.305,140.284,140.297,796699999.0
2005-11-23 21:18:00,140.295,140.295,140.273,140.293,278700002.0
2005-11-23 21:19:00,140.295,140.31,140.294,140.295,586399997.0
2005-11-23 21:20:00,140.3,140.308,140.286,140.308,1137999994.0
2005-11-23 21:21:00,140.306,140.308,140.268,140.28,636500009.0
2005-11-23 21:22:00,140.276,140.289,140.264,140.273,811399999.0
2005-11-23 21:23:00,140.271,140.283,140.269,140.278,731599999.0
2005-11-23 21:24:00,140.275,140.295,140.27,140.271,642199994.0
2005-11-23 21:25:00,140.278,140.291,140.274,140.274,566599999.0
2005-11-23 21:26:00,140.272,140.272,140.25,140.255,329000001.0
2005-11-23 21:27:00,140.262,140.268,140.255,140.262,190200002.0
2005-11-23 21:28:00,140.258,140.281,140.258,140.279,147000003.0
2005-11-23 21:29:00,140.282,140.29,140.27,140.29,163600000.0
2005-11-23 21:30:00,140.29,140.299,140.278,140.286,274400002.0
2005-11-23 21:31:00,140.286,140.296,140.286,140.292,173299998.0
2005-11-23 21:32:00,140.29,140.299,140.276,140.289,738599998.0
2005-11-23 21:33:00,140.292,140.297,140.282,140.282,169800000.0
2005-11-23 21:34:00,140.284,140.295,140.275,140.28,317199999.0
2005-11-23 21:35:00,140.278,140.284,140.27,140.276,243200000.0
2005-11-23 21:36:00,140.284,140.302,140.284,140.301,331700000.0
2005-11-23 21:37:00,140.306,140.306,140.283,140.283,112699999.0
2005-11-23 21:38:00,140.283,140.296,140.281,140.284,125299999.0
2005-11-23 21:39:00,140.283,140.295,140.282,140.29,182899997.0
2005-11-23 21:40:00,140.29,140.32,140.287,140.32,200300000.0
2005-11-23 21:41:00,140.329,140.331,140.322,140.327,77399998.0
2005-11-23 21:42:00,140.336,140.344,140.333,140.344,425600001.0
2005-11-23 21:43:00,140.336,140.336,140.305,140.312,378500000.0
2005-11-23 21:44:00,140.31,140.327,140.3,140.315,537999998.0
2005-11-23 21:45:00,140.32,140.333,140.313,140.313,318699997.0
2005-11-23 21:46:00,140.307,140.307,140.28,140.28,482099998.0
2005-11-23 21:47:00,140.281,140.292,140.278,140.292,344500000.0
2005-11-23 21:48:00,140.29,140.302,140.282,140.302,93100000.0
2005-11-23 21:49:00,140.297,140.319,140.297,140.317,166700004.0
2005-11-23 21:50:00,140.323,140.323,140.315,140.316,96600000.0
2005-11-23 21:51:00,140.314,140.332,140.314,140.332,166900001.0
2005-11-23 21:52:00,140.326,140.341,140.326,140.337,86499999.0
2005-11-23 21:53:00,140.338,140.34,140.318,140.318,164200000.0
2005-11-23 21:54:00,140.314,140.337,140.312,140.331,98199998.0
2005-11-23 21:55:00,140.338,140.339,140.333,140.339,40100001.0
2005-11-23 21:56:00,140.337,140.349,140.336,140.347,112999999.0
2005-11-23 21:57:00,140.339,140.339,140.306,140.306,63100001.0
2005-11-23 21:58:00,140.293,140.293,140.278,140.292,107199998.0
2005-11-23 21:59:00,140.281,140.289,140.281,140.289,152099996.0
2005-11-23 22:00:00,140.287,140.287,140.276,140.277,172900000.0
2005-11-23 22:01:00,140.278,140.287,140.264,140.265,253999998.0
2005-11-23 22:02:00,140.271,140.287,140.27,140.287,472899997.0
2005-11-23 22:03:00,140.287,140.288,140.278,140.287,73100000.0
2005-11-23 22:04:00,140.292,140.292,140.274,140.282,264400002.0
2005-11-23 22:05:00,140.274,140.277,140.261,140.263,96799999.0
2005-11-23 22:06:00,140.262,140.267,140.258,140.267,42400000.0
2005-11-23 22:07:00,140.268,140.268,140.255,140.262,99299999.0
2005-11-23 22:08:00,140.268,140.295,140.268,140.279,157900003.0
2005-11-23 22:09:00,140.268,140.275,140.265,140.275,101299998.0
2005-11-23 22:10:00,140.275,140.275,140.258,140.267,108099999.0
2005-11-23 22:11:00,140.272,140.282,140.267,140.278,148000000.0
2005-11-23 22:12:00,140.275,140.284,140.27,140.27,167000000.0
2005-11-23 22:13:00,140.27,140.278,140.265,140.273,74699999.0
2005-11-23 22:14:00,140.273,140.273,140.261,140.267,120700002.0
2005-11-23 22:15:00,140.27,140.275,140.265,140.265,205799998.0
2005-11-23 22:16:00,140.27,140.275,140.267,140.268,192500003.0
2005-11-23 22:17:00,140.261,140.261,140.252,140.252,94500000.0
2005-11-23 22:18:00,140.252,140.266,140.252,140.262,113000000.0
2005-11-23 22:19:00,140.26,140.265,140.26,140.26,45600000.0
2005-11-23 22:20:00,140.257,140.257,140.24,140.24,135799997.0
2005-11-23 22:21:00,140.247,140.25,140.244,140.245,49000000.0
2005-11-23 22:22:00,140.245,140.254,140.244,140.249,96800000.0
2005-11-23 22:23:00,140.25,140.255,140.244,140.25,243599999.0
2005-11-23 22:24:00,140.25,140.25,140.245,140.248,180300001.0
2005-11-23 22:25:00,140.249,140.26,140.247,140.247,204600001.0
2005-11-23 22:26:00,140.245,140.258,140.24,140.24,185599999.0
2005-11-23 22:27:00,140.229,140.231,140.209,140.209,641100000.0
2005-11-23 22:28:00,140.203,140.203,140.194,140.197,269700000.0
2005-11-23 22:29:00,140.197,140.197,140.185,140.185,58299999.0
2005-11-23 22:30:00,140.187,140.203,140.186,140.186,171499999.0
2005-11-23 22:31:00,140.175,140.179,140.17,140.17,124499999.0
2005-11-23 22:32:00,140.173,140.181,140.164,140.181,175000001.0
2005-11-23 22:33:00,140.184,140.184,140.164,140.164,166600000.0
2005-11-23 22:34:00,140.164,140.174,140.161,140.17,223899998.0
2005-11-23 22:35:00,140.165,140.165,140.158,140.16,149199999.0
2005-11-23 22:36:00,140.167,140.18,140.166,140.174,404099999.0
2005-11-23 22:37:00,140.171,140.171,140.16,140.17,293100001.0
2005-11-23 22:38:00,140.168,140.173,140.167,140.167,172700000.0
2005-11-23 22:39:00,140.163,140.169,140.155,140.155,329800003.0
2005-11-23 22:40:00,140.157,140.176,140.157,140.176,398500000.0
2005-11-23 22:41:00,140.183,140.196,140.182,140.182,208099999.0
2005-11-23 22:42:00,140.188,140.19,140.179,140.19,248800004.0
2005-11-23 22:43:00,140.201,140.206,140.199,140.2,114300000.0
2005-11-23 22:44:00,140.203,140.21,140.202,140.202,253500001.0
2005-11-23 22:45:00,140.205,140.207,140.195,140.202,189400000.0
2005-11-23 22:46:00,140.205,140.207,140.2,140.202,62700000.0
2005-11-23 22:47:00,140.2,140.2,140.195,140.197,101500002.0
2005-11-23 22:48:00,140.196,140.207,140.195,140.197,259999999.0
2005-11-23 22:49:00,140.195,140.2,140.185,140.2,240600002.0
2005-11-23 22:50:00,140.2,140.2,140.195,140.195,171199996.0
2005-11-23 22:51:00,140.193,140.199,140.186,140.192,161399998.0
2005-11-23 22:52:00,140.198,140.218,140.198,140.212,193800002.0
2005-11-23 22:53:00,140.21,140.23,140.21,140.23,228199996.0
2005-11-23 22:54:00,140.235,140.235,140.23,140.233,101399999.0
2005-11-23 22:55:00,140.215,140.227,140.215,140.223,77500000.0
2005-11-23 22:56:00,140.231,140.238,140.229,140.238,128100001.0
2005-11-23 22:57:00,140.242,140.294,140.242,140.278,124599999.0
2005-11-23 22:58:00,140.285,140.295,140.279,140.287,120700002.0
2005-11-23 22:59:00,140.289,140.289,140.263,140.275,143100000.0
2005-11-23 23:00:00,140.298,140.301,140.297,140.298,128500001.0
2005-11-23 23:01:00,140.3,140.31,140.28,140.28,82799999.0
2005-11-23 23:02:00,140.263,140.266,140.244,140.244,130099998.0
2005-11-23 23:03:00,140.243,140.26,140.24,140.258,107700000.0
2005-11-23 23:04:00,140.243,140.246,140.238,140.239,61100000.0
2005-11-23 23:05:00,140.235,140.245,140.225,140.245,91300000.0
2005-11-23 23:06:00,140.26,140.28,140.26,140.279,95399998.0
2005-11-23 23:07:00,140.277,140.28,140.266,140.278,77300000.0
2005-11-23 23:08:00,140.266,140.272,140.258,140.258,66800002.0
2005-11-23 23:09:00,140.258,140.258,140.233,140.233,114399999.0
2005-11-23 23:10:00,140.23,140.247,140.23,140.246,114799998.0
2005-11-23 23:11:00,140.238,140.238,140.238,140.238,4800000.0
2005-11-23 23:12:00,140.242,140.242,140.229,140.24,47100000.0
2005-11-23 23:13:00,140.236,140.273,140.229,140.269,88799998.0
2005-11-23 23:14:00,140.271,140.278,140.245,140.245,108400001.0
2005-11-23 23:15:00,140.242,140.264,140.242,140.264,83800001.0
2005-11-23 23:16:00,140.27,140.275,140.26,140.27,44000000.0
2005-11-23 23:17:00,140.27,140.275,140.265,140.265,100500001.0
2005-11-23 23:18:00,140.282,140.31,140.282,140.303,53300000.0
2005-11-23 23:19:00,140.298,140.305,140.295,140.302,95500001.0
2005-11-23 23:20:00,140.308,140.31,140.305,140.305,47799999.0
2005-11-23 23:21:00,140.309,140.312,140.305,140.312,53699999.0
2005-11-23 23:22:00,140.319,140.319,140.307,140.311,179499997.0
2005-11-23 23:23:00,140.311,140.316,140.292,140.307,126199999.0
2005-11-23 23:24:00,140.303,140.319,140.303,140.317,120600003.0
2005-11-23 23:25:00,140.278,140.292,140.237,140.292,29300000.0
2005-11-23 23:26:00,140.316,140.316,140.299,140.299,138699999.0
2005-11-23 23:27:00,140.3,140.3,140.295,140.295,41500001.0
2005-11-23 23:28:00,140.298,140.299,140.293,140.293,77600000.0
2005-11-23 23:29:00,140.296,140.296,140.284,140.295,154799999.0
2005-11-23 23:30:00,140.29,140.29,140.274,140.277,72000001.0
2005-11-23 23:31:00,140.283,140.297,140.283,140.297,103699999.0
2005-11-23 23:32:00,140.291,140.291,140.289,140.289,31200001.0
2005-11-23 23:33:00,140.288,140.29,140.288,140.29,58099998.0
2005-11-23 23:34:00,140.288,140.295,140.288,140.29,79899999.0
2005-11-23 23:35:00,140.3,140.305,140.298,140.305,90400003.0
2005-11-23 23:36:00,140.293,140.303,140.288,140.295,55200000.0
2005-11-23 23:37:00,140.298,140.303,140.29,140.303,25500000.0
2005-11-23 23:38:00,140.3,140.305,140.295,140.295,131700002.0
2005-11-23 23:39:00,140.308,140.317,140.308,140.317,26200000.0
2005-11-23 23:40:00,140.308,140.308,140.298,140.307,82300000.0
2005-11-23 23:41:00,140.301,140.314,140.301,140.303,46099999.0
2005-11-23 23:42:00,140.297,140.31,140.296,140.3,57500000.0
2005-11-23 23:43:00,140.303,140.31,140.298,140.302,114300003.0
2005-11-23 23:44:00,140.296,140.31,140.296,140.31,95299998.0
2005-11-23 23:45:00,140.31,140.31,140.305,140.31,62900000.0
2005-11-23 23:46:00,140.303,140.303,140.278,140.278,24600000.0
2005-11-23 23:47:00,140.273,140.275,140.267,140.269,41700000.0
2005-11-23 23:48:00,140.268,140.295,140.268,140.295,50400001.0
2005-11-23 23:49:00,140.297,140.297,140.282,140.282,59100000.0
2005-11-23 23:50:00,140.297,140.317,140.297,140.315,87900001.0
2005-11-23 23:51:00,140.309,140.316,140.302,140.302,77800000.0
2005-11-23 23:52:00,140.305,140.316,140.303,140.305,34000000.0
2005-11-23 23:53:00,140.31,140.322,140.309,140.319,139399999.0
2005-11-23 23:54:00,140.328,140.328,140.313,140.32,39200000.0
2005-11-23 23:55:00,140.32,140.32,140.313,140.313,14400000.0
2005-11-23 23:56:00,140.319,140.332,140.316,140.332,70100000.0
2005-11-23 23:57:00,140.333,140.333,140.323,140.327,56200001.0
2005-11-23 23:58:00,140.321,140.326,140.319,140.322,139599997.0
2005-11-23 23:59:00,140.32,140.325,140.317,140.325,132900000.0
2005-11-24 00:00:00,140.312,140.325,140.312,140.32,79000000.0
2005-11-24 00:01:00,140.342,140.346,140.291,140.308,49500000.0
2005-11-24 00:02:00,140.3,140.348,140.3,140.316,87100001.0
2005-11-24 00:03:00,140.298,140.347,140.286,140.344,117400000.0
2005-11-24 00:04:00,140.313,140.356,140.306,140.341,97900001.0
2005-11-24 00:05:00,140.333,140.339,140.303,140.323,105000001.0
2005-11-24 00:06:00,140.317,140.324,140.285,140.317,115699999.0
2005-11-24 00:07:00,140.31,140.32,140.295,140.308,120800001.0
2005-11-24 00:08:00,140.297,140.328,140.294,140.294,42400000.0
2005-11-24 00:09:00,140.303,140.327,140.303,140.323,105799998.0
2005-11-24 00:10:00,140.31,140.319,140.263,140.273,69599999.0
2005-11-24 00:11:00,140.312,140.327,140.279,140.3,83700001.0
2005-11-24 00:12:00,140.28,140.346,140.28,140.346,43100000.0
2005-11-24 00:13:00,140.342,140.348,140.305,140.307,95299999.0
2005-11-24 00:14:00,140.314,140.318,140.303,140.31,92199999.0
2005-11-24 00:15:00,140.316,140.316,140.263,140.3,71300000.0
2005-11-24 00:16:00,140.296,140.324,140.284,140.309,112900000.0
2005-11-24 00:17:00,140.31,140.31,140.281,140.309,73100001.0
2005-11-24 00:18:00,140.307,140.317,140.285,140.285,59800000.0
2005-11-24 00:19:00,140.276,140.302,140.276,140.288,127100001.0
2005-11-24 00:20:00,140.275,140.291,140.261,140.282,78300001.0
2005-11-24 00:21:00,140.272,140.322,140.258,140.32,54900000.0
2005-11-24 00:22:00,140.325,140.332,140.267,140.281,90300002.0
2005-11-24 00:23:00,140.282,140.322,140.263,140.319,70199999.0
2005-11-24 00:24:00,140.278,140.292,140.257,140.279,99699998.0
2005-11-24 00:25:00,140.282,140.29,140.247,140.26,72200001.0
2005-11-24 00:26:00,140.227,140.282,140.227,140.258,108199999.0
2005-11-24 00:27:00,140.256,140.274,140.232,140.262,66700001.0
2005-11-24 00:28:00,140.258,140.277,140.252,140.255,183400000.0
2005-11-24 00:29:00,140.262,140.268,140.242,140.264,60100000.0
2005-11-24 00:30:00,140.268,140.29,140.252,140.266,124099999.0
2005-11-24 00:31:00,140.238,140.272,140.233,140.258,92699998.0
2005-11-24 00:32:00,140.255,140.274,140.236,140.26,102999999.0
2005-11-24 00:33:00,140.26,140.271,140.233,140.258,101500001.0
2005-11-24 00:34:00,140.238,140.273,140.234,140.259,165699999.0
2005-11-24 00:35:00,140.22,140.262,140.207,140.262,47000000.0
2005-11-24 00:36:00,140.251,140.263,140.223,140.263,129799999.0
2005-11-24 00:37:00,140.246,140.246,140.2,140.213,126699998.0
2005-11-24 00:38:00,140.245,140.245,140.181,140.181,107099998.0
2005-11-24 00:39:00,140.178,140.241,140.177,140.239,109099997.0
2005-11-24 00:40:00,140.205,140.231,140.2,140.214,150200000.0
2005-11-24 00:41:00,140.303,140.303,140.201,140.201,69500000.0
2005-11-24 00:42:00,140.174,140.195,140.174,140.195,82300002.0
2005-11-24 00:43:00,140.211,140.222,140.207,140.209,101499999.0
2005-11-24 00:44:00,140.212,140.217,140.204,140.209,67000000.0
2005-11-24 00:45:00,140.195,140.209,140.168,140.168,224899996.0
2005-11-24 00:46:00,140.155,140.182,140.155,140.178,146499998.0
2005-11-24 00:47:00,140.183,140.193,140.183,140.186,97800000.0
2005-11-24 00:48:00,140.192,140.195,140.185,140.195,127500001.0
2005-11-24 00:49:00,140.187,140.187,140.179,140.187,76800000.0
2005-11-24 00:50:00,140.187,140.207,140.181,140.191,131999996.0
2005-11-24 00:51:00,140.207,140.207,140.182,140.189,116299999.0
2005-11-24 00:52:00,140.187,140.19,140.17,140.19,144899998.0
2005-11-24 00:53:00,140.183,140.183,140.166,140.175,44800000.0
2005-11-24 00:54:00,140.183,140.204,140.183,140.2,59500000.0
2005-11-24 00:55:00,140.198,140.218,140.198,140.216,194599996.0
2005-11-24 00:56:00,140.216,140.216,140.199,140.207,182200002.0
2005-11-24 00:57:00,140.212,140.224,140.212,140.215,43100000.0
2005-11-24 00:58:00,140.223,140.232,140.213,140.213,56500000.0
2005-11-24 00:59:00,140.212,140.222,140.202,140.21,107000000.0
2005-11-24 01:00:00,140.195,140.205,140.195,140.2,57800000.0
2005-11-24 01:01:00,140.2,140.203,140.193,140.2,60700000.0
2005-11-24 01:02:00,140.205,140.205,140.2,140.205,82300000.0
2005-11-24 01:03:00,140.195,140.205,140.195,140.205,38300000.0
2005-11-24 01:04:00,140.2,140.211,140.2,140.208,83600000.0
2005-11-24 01:05:00,140.21,140.215,140.205,140.208,63900001.0
2005-11-24 01:06:00,140.215,140.225,140.215,140.219,62600001.0
2005-11-24 01:07:00,140.222,140.228,140.222,140.228,71500000.0
2005-11-24 01:08:00,140.23,140.23,140.23,140.23,21600001.0
2005-11-24 01:09:00,140.237,140.237,140.222,140.222,58400000.0
2005-11-24 01:10:00,140.22,140.222,140.206,140.22,133500000.0
2005-11-24 01:11:00,140.226,140.229,140.215,140.215,101000000.0
2005-11-24 01:12:00,140.23,140.23,140.205,140.213,166499998.0
2005-11-24 01:13:00,140.212,140.212,140.205,140.208,157500000.0
2005-11-24 01:14:00,140.217,140.236,140.217,140.222,83800001.0
2005-11-24 01:15:00,140.231,140.236,140.22,140.222,50300001.0
2005-11-24 01:16:00,140.223,140.223,140.209,140.223,84300000.0
2005-11-24 01:17:00,140.218,140.22,140.205,140.205,146800002.0
2005-11-24 01:18:00,140.215,140.22,140.215,140.22,55999999.0
2005-11-24 01:19:00,140.218,140.218,140.207,140.207,104699999.0
2005-11-24 01:20:00,140.21,140.222,140.21,140.222,73600000.0
2005-11-24 01:21:00,140.206,140.206,140.189,140.189,153099999.0
2005-11-24 01:22:00,140.185,140.196,140.18,140.196,160599997.0
2005-11-24 01:23:00,140.198,140.209,140.193,140.193,121200003.0
2005-11-24 01:24:00,140.194,140.218,140.194,140.2,166100001.0
2005-11-24 01:25:00,140.21,140.21,140.208,140.208,36400001.0
2005-11-24 01:26:00,140.213,140.216,140.195,140.198,124300000.0
2005-11-24 01:27:00,140.205,140.205,140.198,140.2,52200000.0
2005-11-24 01:28:00,140.198,140.205,140.197,140.197,106699999.0
2005-11-24 01:29:00,140.207,140.212,140.202,140.211,94600002.0
2005-11-24 01:30:00,140.21,140.215,140.202,140.215,103600001.0
2005-11-24 01:31:00,140.21,140.215,140.207,140.215,135800000.0
2005-11-24 01:32:00,140.207,140.215,140.205,140.215,80599999.0
2005-11-24 01:33:00,140.21,140.215,140.205,140.21,147000001.0
2005-11-24 01:34:00,140.218,140.218,140.2,140.208,126400000.0
2005-11-24 01:35:00,140.215,140.215,140.205,140.215,91999999.0
2005-11-24 01:36:00,140.21,140.215,140.21,140.21,20000000.0
2005-11-24 01:37:00,140.206,140.206,140.193,140.195,81600000.0
2005-11-24 01:38:00,140.195,140.198,140.19,140.198,128499998.0
2005-11-24 01:39:00,140.203,140.205,140.186,140.205,103500000.0
2005-11-24 01:40:00,140.207,140.208,140.198,140.208,112700001.0
2005-11-24 01:41:00,140.213,140.221,140.213,140.213,64499998.0
2005-11-24 01:42:00,140.215,140.215,140.205,140.21,166199998.0
2005-11-24 01:43:00,140.197,140.202,140.195,140.198,42700000.0
2005-11-24 01:44:00,140.2,140.205,140.2,140.2,78199999.0
2005-11-24 01:45:00,140.207,140.228,140.207,140.228,56699998.0
2005-11-24 01:46:00,140.226,140.237,140.217,140.227,93100000.0
2005-11-24 01:47:00,140.22,140.231,140.22,140.231,111799998.0
2005-11-24 01:48:00,140.225,140.23,140.223,140.23,59300000.0
2005-11-24 01:49:00,140.232,140.24,140.225,140.225,116799997.0
2005-11-24 01:50:00,140.198,140.205,140.186,140.205,129999996.0
2005-11-24 01:51:00,140.201,140.201,140.189,140.194,83300001.0
2005-11-24 01:52:00,140.183,140.19,140.164,140.19,76700000.0
2005-11-24 01:53:00,140.197,140.199,140.185,140.193,56300000.0
2005-11-24 01:54:00,140.21,140.234,140.204,140.204,161700002.0
2005-11-24 01:55:00,140.222,140.226,140.209,140.215,78700001.0
2005-11-24 01:56:00,140.21,140.219,140.209,140.219,132100000.0
2005-11-24 01:57:00,140.218,140.219,140.215,140.217,39000000.0
2005-11-24 01:58:00,140.221,140.221,140.219,140.219,29500001.0
2005-11-24 01:59:00,140.21,140.215,140.2,140.21,133900003.0
2005-11-24 02:00:00,140.199,140.199,140.172,140.195,48300001.0
2005-11-24 02:01:00,140.208,140.21,140.205,140.205,75599999.0
2005-11-24 02:02:00,140.21,140.215,140.203,140.203,147600004.0
2005-11-24 02:03:00,140.206,140.206,140.191,140.196,55199999.0
2005-11-24 02:04:00,140.193,140.193,140.187,140.187,21600000.0
2005-11-24 02:05:00,140.171,140.193,140.171,140.185,32100000.0
2005-11-24 02:06:00,140.181,140.196,140.172,140.194,74599999.0
2005-11-24 02:07:00,140.185,140.185,140.16,140.16,87999999.0
2005-11-24 02:08:00,140.16,140.168,140.16,140.16,102599998.0
2005-11-24 02:09:00,140.168,140.169,140.166,140.169,49100000.0
2005-11-24 02:10:00,140.167,140.171,140.158,140.162,70599998.0
2005-11-24 02:11:00,140.162,140.172,140.162,140.168,51200000.0
2005-11-24 02:12:00,140.163,140.167,140.162,140.167,66300001.0
2005-11-24 02:13:00,140.17,140.17,140.165,140.168,95899999.0
2005-11-24 02:14:00,140.166,140.179,140.166,140.171,159000001.0
2005-11-24 02:15:00,140.178,140.178,140.161,140.161,55800000.0
2005-11-24 02:16:00,140.158,140.16,140.155,140.16,71500000.0
2005-11-24 02:17:00,140.165,140.165,140.157,140.16,51899999.0
2005-11-24 02:18:00,140.159,140.165,140.153,140.165,107900001.0
2005-11-24 02:19:00,140.154,140.155,140.144,140.155,89500000.0
2005-11-24 02:20:00,140.167,140.167,140.15,140.15,49600000.0
2005-11-24 02:21:00,140.157,140.161,140.144,140.144,85800000.0
2005-11-24 02:22:00,140.145,140.16,140.138,140.151,103099999.0
2005-11-24 02:23:00,140.153,140.168,140.153,140.156,67100002.0
2005-11-24 02:24:00,140.157,140.157,140.145,140.148,42100000.0
2005-11-24 02:25:00,140.136,140.144,140.136,140.142,40000000.0
2005-11-24 02:26:00,140.143,140.159,140.143,140.159,76300000.0
2005-11-24 02:27:00,140.158,140.158,140.153,140.153,39300000.0
2005-11-24 02:28:00,140.148,140.155,140.148,140.15,26200000.0
2005-11-24 02:29:00,140.145,140.157,140.145,140.157,90100000.0
2005-11-24 02:30:00,140.156,140.165,140.151,140.159,61000000.0
2005-11-24 02:31:00,140.162,140.162,140.148,140.157,61199999.0
2005-11-24 02:32:00,140.163,140.173,140.16,140.169,88000001.0
2005-11-24 02:33:00,140.168,140.182,140.168,140.182,20700000.0
2005-11-24 02:34:00,140.174,140.19,140.164,140.19,112500002.0
2005-11-24 02:35:00,140.2,140.205,140.186,140.194,80499999.0
2005-11-24 02:36:00,140.182,140.192,140.177,140.182,103000000.0
2005-11-24 02:37:00,140.183,140.189,140.183,140.189,25200000.0
2005-11-24 02:38:00,140.194,140.194,140.178,140.187,117499998.0
2005-11-24 02:39:00,140.182,140.188,140.18,140.18,121100001.0
2005-11-24 02:40:00,140.183,140.196,140.183,140.183,115900000.0
2005-11-24 02:41:00,140.184,140.195,140.184,140.184,91500001.0
2005-11-24 02:42:00,140.173,140.185,140.173,140.18,55900000.0
2005-11-24 02:43:00,140.168,140.168,140.16,140.165,32800000.0
2005-11-24 02:44:00,140.173,140.177,140.165,140.171,112600002.0
2005-11-24 02:45:00,140.172,140.178,140.172,140.172,84600000.0
2005-11-24 02:46:00,140.175,140.179,140.171,140.178,80499998.0
2005-11-24 02:47:00,140.166,140.166,140.125,140.148,77099999.0
2005-11-24 02:48:00,140.156,140.163,140.148,140.148,41999999.0
2005-11-24 02:49:00,140.151,140.167,140.151,140.158,114400000.0
2005-11-24 02:50:00,140.152,140.152,140.143,140.147,64699999.0
2005-11-24 02:51:00,140.147,140.161,140.14,140.14,81000001.0
2005-11-24 02:52:00,140.143,140.158,140.143,140.156,44600000.0
2005-11-24 02:53:00,140.151,140.158,140.143,140.158,75499999.0
2005-11-24 02:54:00,140.167,140.176,140.157,140.157,58999999.0
2005-11-24 02:55:00,140.153,140.154,140.148,140.148,66800001.0
2005-11-24 02:56:00,140.152,140.158,140.146,140.154,164400003.0
2005-11-24 02:57:00,140.159,140.169,140.156,140.167,78400000.0
2005-11-24 02:58:00,140.161,140.165,140.15,140.165,109100000.0
2005-11-24 02:59:00,140.157,140.159,140.144,140.144,99600000.0
2005-11-24 03:00:00,140.155,140.192,140.142,140.192,78400000.0
2005-11-24 03:01:00,140.19,140.19,140.138,140.145,93700000.0
2005-11-24 03:02:00,140.14,140.161,140.135,140.161,80200000.0
2005-11-24 03:03:00,140.165,140.165,140.147,140.149,98799999.0
2005-11-24 03:04:00,140.143,140.145,140.135,140.135,39100000.0
2005-11-24 03:05:00,140.134,140.138,140.113,140.135,108500001.0
2005-11-24 03:06:00,140.142,140.147,140.137,140.138,53600000.0
2005-11-24 03:07:00,140.138,140.14,140.129,140.138,111300001.0
2005-11-24 03:08:00,140.14,140.154,140.14,140.147,55999999.0
2005-11-24 03:09:00,140.148,140.148,140.143,140.143,67899999.0
2005-11-24 03:10:00,140.14,140.14,140.133,140.133,13600000.0
2005-11-24 03:11:00,140.133,140.133,140.118,140.126,68800001.0
2005-11-24 03:12:00,140.116,140.116,140.087,140.093,83499998.0
2005-11-24 03:13:00,140.095,140.095,140.086,140.088,69500000.0
2005-11-24 03:14:00,140.097,140.098,140.097,140.098,25600000.0
2005-11-24 03:15:00,140.113,140.12,140.094,140.094,136500002.0
2005-11-24 03:16:00,140.093,140.108,140.093,140.107,90800000.0
2005-11-24 03:17:00,140.122,140.136,140.122,140.126,24100000.0
2005-11-24 03:18:00,140.115,140.119,140.115,140.117,59699998.0
2005-11-24 03:19:00,140.105,140.118,140.095,140.095,58300000.0
2005-11-24 03:20:00,140.085,140.097,140.08,140.084,90999999.0
2005-11-24 03:21:00,140.089,140.098,140.079,140.09,68000001.0
2005-11-24 03:22:00,140.088,140.088,140.066,140.085,189700003.0
2005-11-24 03:23:00,140.078,140.078,140.068,140.072,115300001.0
2005-11-24 03:24:00,140.083,140.09,140.062,140.075,120700001.0
2005-11-24 03:25:00,140.083,140.102,140.081,140.098,140200001.0
2005-11-24 03:26:00,140.099,140.105,140.09,140.105,70299999.0
2005-11-24 03:27:00,140.103,140.103,140.102,140.102,17600000.0
2005-11-24 03:28:00,140.083,140.095,140.083,140.091,82199999.0
2005-11-24 03:29:00,140.091,140.096,140.084,140.096,92200000.0
2005-11-24 03:30:00,140.096,140.109,140.091,140.098,88699999.0
2005-11-24 03:31:00,140.09,140.09,140.085,140.09,102099998.0
2005-11-24 03:32:00,140.092,140.093,140.082,140.082,83999999.0
2005-11-24 03:33:00,140.081,140.097,140.08,140.089,78900000.0
2005-11-24 03:34:00,140.086,140.104,140.086,140.103,82300001.0
2005-11-24 03:35:00,140.105,140.105,140.095,140.1,106500001.0
2005-11-24 03:36:00,140.105,140.121,140.1,140.109,144399996.0
2005-11-24 03:37:00,140.1,140.12,140.1,140.118,101100001.0
2005-11-24 03:38:00,140.114,140.126,140.114,140.126,44800000.0
2005-11-24 03:39:00,140.13,140.13,140.114,140.122,17500000.0
2005-11-24 03:40:00,140.127,140.146,140.127,140.143,83900001.0
2005-11-24 03:41:00,140.139,140.165,140.136,140.165,109799998.0
2005-11-24 03:42:00,140.17,140.17,140.151,140.166,93999998.0
2005-11-24 03:43:00,140.163,140.163,140.152,140.152,12000000.0
2005-11-24 03:44:00,140.155,140.164,140.155,140.163,41600000.0
2005-11-24 03:45:00,140.17,140.17,140.162,140.168,39800000.0
2005-11-24 03:46:00,140.165,140.165,140.16,140.165,25900000.0
2005-11-24 03:47:00,140.157,140.158,140.148,140.155,76600001.0
2005-11-24 03:48:00,140.16,140.17,140.156,140.161,141200003.0
2005-11-24 03:49:00,140.15,140.15,140.136,140.149,123100001.0
2005-11-24 03:50:00,140.15,140.15,140.147,140.147,24800000.0
2005-11-24 03:51:00,140.155,140.155,140.15,140.15,8000000.0
2005-11-24 03:52:00,140.154,140.156,140.154,140.156,16800000.0
2005-11-24 03:53:00,140.16,140.16,140.16,140.16,97000001.0
2005-11-24 03:54:00,140.163,140.168,140.153,140.159,98500000.0
2005-11-24 03:55:00,140.152,140.16,140.139,140.143,136299999.0
2005-11-24 03:56:00,140.125,140.139,140.114,140.122,134800001.0
2005-11-24 03:57:00,140.127,140.129,140.113,140.123,86000000.0
2005-11-24 03:58:00,140.117,140.117,140.099,140.107,99499998.0
2005-11-24 03:59:00,140.107,140.118,140.107,140.118,85500000.0
2005-11-24 04:00:00,140.117,140.117,140.112,140.112,44200000.0
2005-11-24 04:01:00,140.112,140.12,140.11,140.118,48699999.0
2005-11-24 04:02:00,140.114,140.119,140.114,140.119,57200001.0
2005-11-24 04:03:00,140.129,140.129,140.11,140.112,59500000.0
2005-11-24 04:04:00,140.117,140.12,140.115,140.115,75099999.0
2005-11-24 04:05:00,140.107,140.121,140.107,140.121,29900000.0
2005-11-24 04:06:00,140.112,140.112,140.102,140.11,51999999.0
2005-11-24 04:07:00,140.117,140.117,140.106,140.109,117400000.0
2005-11-24 04:08:00,140.112,140.112,140.1,140.107,56799999.0
2005-11-24 04:09:00,140.107,140.131,140.107,140.127,181600002.0
2005-11-24 04:10:00,140.128,140.135,140.12,140.135,41100000.0
2005-11-24 04:11:00,140.132,140.145,140.131,140.145,48000000.0
2005-11-24 04:12:00,140.147,140.162,140.147,140.16,20600000.0
2005-11-24 04:13:00,140.165,140.165,140.157,140.165,41000000.0
2005-11-24 04:14:00,140.17,140.17,140.164,140.168,21599999.0
2005-11-24 04:15:00,140.159,140.159,140.147,140.147,84300002.0
2005-11-24 04:16:00,140.149,140.159,140.148,140.148,54800000.0
2005-11-24 04:17:00,140.163,140.172,140.161,140.167,44400000.0
2005-11-24 04:18:00,140.164,140.168,140.161,140.168,67500000.0
2005-11-24 04:19:00,140.172,140.175,140.167,140.17,30400000.0
2005-11-24 04:20:00,140.175,140.175,140.163,140.163,66400001.0
2005-11-24 04:21:00,140.17,140.175,140.165,140.17,90800000.0
2005-11-24 04:22:00,140.163,140.233,140.163,140.229,102600000.0
2005-11-24 04:23:00,140.235,140.243,140.22,140.223,111099998.0
2005-11-24 04:24:00,140.181,140.189,140.181,140.189,18400000.0
2005-11-24 04:25:00,140.193,140.194,140.184,140.184,37400000.0
2005-11-24 04:26:00,140.181,140.188,140.173,140.18,116499999.0
2005-11-24 04:27:00,140.176,140.176,140.154,140.17,114600002.0
2005-11-24 04:28:00,140.17,140.176,140.163,140.165,79300000.0
2005-11-24 04:29:00,140.155,140.169,140.153,140.164,57600000.0
2005-11-24 04:30:00,140.173,140.173,140.16,140.173,65099998.0
2005-11-24 04:31:00,140.175,140.185,140.175,140.18,63600000.0
2005-11-24 04:32:00,140.179,140.193,140.175,140.193,115600003.0
2005-11-24 04:33:00,140.199,140.212,140.192,140.207,56400001.0
2005-11-24 04:34:00,140.212,140.212,140.204,140.207,60400000.0
2005-11-24 04:35:00,140.217,140.228,140.217,140.228,37599999.0
2005-11-24 04:36:00,140.232,140.232,140.211,140.219,72899999.0
2005-11-24 04:37:00,140.225,140.231,140.214,140.221,145199999.0
2005-11-24 04:38:00,140.243,140.245,140.231,140.24,135199996.0
2005-11-24 04:39:00,140.235,140.24,140.223,140.236,63500000.0
2005-11-24 04:40:00,140.245,140.245,140.218,140.225,32600000.0
2005-11-24 04:41:00,140.23,140.251,140.23,140.251,90500000.0
2005-11-24 04:42:00,140.25,140.259,140.244,140.252,41700000.0
2005-11-24 04:43:00,140.245,140.245,140.231,140.236,53699999.0
2005-11-24 04:44:00,140.246,140.255,140.239,140.255,98199996.0
2005-11-24 04:45:00,140.247,140.247,140.233,140.235,105799998.0
2005-11-24 04:46:00,140.241,140.243,140.241,140.243,8000000.0
2005-11-24 04:47:00,140.262,140.262,140.24,140.248,69500000.0
2005-11-24 04:48:00,140.249,140.249,140.246,140.246,18400000.0
2005-11-24 04:49:00,140.251,140.258,140.248,140.258,91900000.0
2005-11-24 04:50:00,140.256,140.268,140.249,140.268,68399999.0
2005-11-24 04:51:00,140.257,140.257,140.241,140.241,12000000.0
2005-11-24 04:52:00,140.235,140.235,140.235,140.235,12800000.0
2005-11-24 04:53:00,140.247,140.261,140.247,140.255,60900001.0
2005-11-24 04:54:00,140.255,140.264,140.251,140.251,63099999.0
2005-11-24 04:55:00,140.235,140.259,140.235,140.252,135999997.0
2005-11-24 04:56:00,140.247,140.247,140.234,140.242,148100000.0
2005-11-24 04:57:00,140.248,140.257,140.243,140.243,105799998.0
2005-11-24 04:58:00,140.242,140.26,140.242,140.251,83099999.0
2005-11-24 04:59:00,140.249,140.267,140.249,140.265,128500001.0
2005-11-24 05:00:00,140.265,140.277,140.261,140.262,167800006.0
2005-11-24 05:01:00,140.259,140.274,140.255,140.261,51799999.0
2005-11-24 05:02:00,140.267,140.276,140.264,140.275,86900000.0
2005-11-24 05:03:00,140.277,140.281,140.27,140.27,74899999.0
2005-11-24 05:04:00,140.265,140.275,140.255,140.255,108300000.0
2005-11-24 05:05:00,140.246,140.255,140.241,140.255,80599998.0
2005-11-24 05:06:00,140.247,140.25,140.241,140.241,47100000.0
2005-11-24 05:07:00,140.238,140.247,140.237,140.237,51500000.0
2005-11-24 05:08:00,140.235,140.245,140.235,140.24,18800000.0
2005-11-24 05:09:00,140.24,140.24,140.221,140.234,63200000.0
2005-11-24 05:10:00,140.23,140.23,140.225,140.228,77400001.0
2005-11-24 05:11:00,140.235,140.235,140.22,140.235,24800000.0
2005-11-24 05:12:00,140.227,140.237,140.227,140.237,56000002.0
2005-11-24 05:13:00,140.245,140.245,140.235,140.235,28000000.0
2005-11-24 05:14:00,140.248,140.255,140.24,140.25,81599999.0
2005-11-24 05:15:00,140.25,140.25,140.233,140.244,27500000.0
2005-11-24 05:16:00,140.25,140.256,140.24,140.248,74400001.0
2005-11-24 05:17:00,140.235,140.244,140.234,140.234,106900001.0
2005-11-24 05:18:00,140.245,140.245,140.24,140.24,38100000.0
2005-11-24 05:19:00,140.243,140.247,140.238,140.247,20000000.0
2005-11-24 05:20:00,140.255,140.255,140.245,140.25,112799999.0
2005-11-24 05:21:00,140.248,140.255,140.24,140.255,136000000.0
2005-11-24 05:22:00,140.249,140.253,140.244,140.251,118600000.0
2005-11-24 05:23:00,140.24,140.255,140.24,140.255,59200000.0
2005-11-24 05:24:00,140.249,140.252,140.245,140.248,64999998.0
2005-11-24 05:25:00,140.244,140.244,140.239,140.239,42900002.0
2005-11-24 05:26:00,140.24,140.24,140.235,140.237,34600000.0
2005-11-24 05:27:00,140.244,140.244,140.241,140.241,35000000.0
2005-11-24 05:28:00,140.246,140.249,140.246,140.249,19200000.0
2005-11-24 05:29:00,140.245,140.245,140.23,140.245,95900000.0
2005-11-24 05:30:00,140.245,140.251,140.245,140.251,36899999.0
2005-11-24 05:31:00,140.264,140.266,140.264,140.266,59500000.0
2005-11-24 05:32:00,140.27,140.27,140.262,140.262,75999999.0
2005-11-24 05:33:00,140.272,140.272,140.26,140.272,70899999.0
2005-11-24 05:34:00,140.266,140.274,140.26,140.274,40900000.0
2005-11-24 05:35:00,140.27,140.275,140.27,140.275,12600000.0
2005-11-24 05:36:00,140.261,140.269,140.261,140.269,17600000.0
2005-11-24 05:37:00,140.254,140.273,140.254,140.269,41399999.0
2005-11-24 05:38:00,140.27,140.27,140.27,140.27,16000000.0
2005-11-24 05:39:00,140.273,140.276,140.273,140.273,66300000.0
2005-11-24 05:40:00,140.273,140.292,140.271,140.292,110999999.0
2005-11-24 05:41:00,140.287,140.287,140.277,140.277,75100003.0
2005-11-24 05:42:00,140.278,140.279,140.275,140.277,75100002.0
2005-11-24 05:43:00,140.288,140.29,140.279,140.28,91599999.0
2005-11-24 05:44:00,140.275,140.285,140.275,140.28,104000000.0
2005-11-24 05:45:00,140.28,140.295,140.279,140.295,46300000.0
2005-11-24 05:46:00,140.29,140.29,140.285,140.285,61399998.0
2005-11-24 05:47:00,140.284,140.288,140.282,140.282,52700000.0
2005-11-24 05:48:00,140.285,140.285,140.28,140.28,21600000.0
2005-11-24 05:49:00,140.285,140.285,140.272,140.277,64999999.0
2005-11-24 05:50:00,140.28,140.28,140.278,140.28,39700001.0
2005-11-24 05:51:00,140.275,140.276,140.273,140.273,37600000.0
2005-11-24 05:52:00,140.267,140.279,140.267,140.274,86699999.0
2005-11-24 05:53:00,140.28,140.285,140.275,140.277,68000000.0
2005-11-24 05:54:00,140.279,140.281,140.274,140.277,134299999.0
2005-11-24 05:55:00,140.278,140.279,140.269,140.271,78300001.0
2005-11-24 05:56:00,140.273,140.274,140.273,140.274,11100000.0
2005-11-24 05:57:00,140.27,140.27,140.27,140.27,4800000.0
2005-11-24 05:58:00,140.27,140.275,140.26,140.27,151599999.0
2005-11-24 05:59:00,140.268,140.275,140.262,140.27,125099999.0
2005-11-24 06:00:00,140.262,140.273,140.26,140.27,103799998.0
2005-11-24 06:01:00,140.273,140.276,140.27,140.273,54400000.0
2005-11-24 06:02:00,140.275,140.286,140.275,140.286,26800000.0
2005-11-24 06:03:00,140.287,140.287,140.271,140.28,107400001.0
2005-11-24 06:04:00,140.282,140.283,140.282,140.283,5600000.0
2005-11-24 06:05:00,140.285,140.285,140.272,140.285,44799999.0
2005-11-24 06:06:00,140.28,140.285,140.275,140.28,96200000.0
2005-11-24 06:07:00,140.272,140.282,140.266,140.276,91000001.0
2005-11-24 06:08:00,140.282,140.282,140.257,140.269,87600001.0
2005-11-24 06:09:00,140.267,140.278,140.267,140.278,66799999.0
2005-11-24 06:10:00,140.28,140.28,140.275,140.275,78299998.0
2005-11-24 06:11:00,140.275,140.278,140.264,140.278,49599999.0
2005-11-24 06:12:00,140.277,140.28,140.277,140.28,29100000.0
2005-11-24 06:13:00,140.273,140.282,140.268,140.268,58799998.0
2005-11-24 06:14:00,140.276,140.283,140.276,140.277,46900000.0
2005-11-24 06:15:00,140.285,140.285,140.273,140.275,42600000.0
2005-11-24 06:16:00,140.275,140.275,140.264,140.265,108199998.0
2005-11-24 06:17:00,140.261,140.272,140.256,140.272,55600000.0
2005-11-24 06:18:00,140.267,140.275,140.265,140.27,61499999.0
2005-11-24 06:19:00,140.272,140.272,140.255,140.258,148800000.0
2005-11-24 06:20:00,140.26,140.271,140.26,140.268,58199999.0
2005-11-24 06:21:00,140.261,140.268,140.24,140.24,138799999.0
2005-11-24 06:22:00,140.233,140.254,140.231,140.254,58200000.0
2005-11-24 06:23:00,140.262,140.267,140.244,140.26,128700001.0
2005-11-24 06:24:00,140.249,140.262,140.242,140.262,35600000.0
2005-11-24 06:25:00,140.27,140.27,140.251,140.259,97100001.0
2005-11-24 06:26:00,140.253,140.264,140.244,140.257,178100002.0
2005-11-24 06:27:00,140.263,140.263,140.252,140.252,28000000.0
2005-11-24 06:28:00,140.254,140.272,140.252,140.254,56900000.0
2005-11-24 06:29:00,140.254,140.259,140.244,140.253,143700000.0
2005-11-24 06:30:00,140.253,140.259,140.251,140.251,92899998.0
2005-11-24 06:31:00,140.26,140.26,140.26,140.26,86199998.0
2005-11-24 06:32:00,140.26,140.265,140.255,140.258,128299999.0
2005-11-24 06:33:00,140.258,140.267,140.256,140.267,47499999.0
2005-11-24 06:34:00,140.266,140.266,140.259,140.259,37599999.0
2005-11-24 06:35:00,140.262,140.271,140.262,140.267,28600001.0
2005-11-24 06:36:00,140.278,140.278,140.272,140.273,55900000.0
2005-11-24 06:37:00,140.269,140.286,140.269,140.269,47199999.0
2005-11-24 06:38:00,140.273,140.273,140.269,140.273,63900000.0
2005-11-24 06:39:00,140.287,140.287,140.276,140.28,122900003.0
2005-11-24 06:40:00,140.275,140.291,140.275,140.284,158200000.0
2005-11-24 06:41:00,140.282,140.291,140.282,140.291,90800001.0
2005-11-24 06:42:00,140.286,140.286,140.269,140.269,41900000.0
2005-11-24 06:43:00,140.275,140.285,140.275,140.276,102200001.0
2005-11-24 06:44:00,140.285,140.285,140.275,140.275,74400001.0
2005-11-24 06:45:00,140.28,140.28,140.275,140.275,15200000.0
2005-11-24 06:46:00,140.277,140.285,140.27,140.272,153300003.0
2005-11-24 06:47:00,140.28,140.28,140.28,140.28,19600000.0
2005-11-24 06:48:00,140.283,140.283,140.278,140.28,41700000.0
2005-11-24 06:49:00,140.285,140.285,140.285,140.285,8800000.0
2005-11-24 06:50:00,140.28,140.285,140.275,140.283,152600001.0
2005-11-24 06:51:00,140.28,140.285,140.273,140.28,106700000.0
2005-11-24 06:52:00,140.278,140.285,140.27,140.27,100300000.0
2005-11-24 06:53:00,140.275,140.275,140.275,140.275,31500001.0
2005-11-24 06:54:00,140.277,140.285,140.275,140.275,37600000.0
2005-11-24 06:55:00,140.275,140.289,140.275,140.278,129200001.0
2005-11-24 06:56:00,140.288,140.299,140.279,140.298,82899999.0
2005-11-24 06:57:00,140.298,140.298,140.287,140.292,93799998.0
2005-11-24 06:58:00,140.289,140.292,140.283,140.287,176400001.0
2005-11-24 06:59:00,140.288,140.293,140.283,140.289,47800000.0
2005-11-24 07:00:00,140.297,140.3,140.287,140.3,143100003.0
2005-11-24 07:01:00,140.294,140.312,140.294,140.302,47899998.0
2005-11-24 07:02:00,140.295,140.3,140.295,140.295,53800000.0
2005-11-24 07:03:00,140.296,140.296,140.284,140.284,173800003.0
2005-11-24 07:04:00,140.283,140.298,140.283,140.296,52100000.0
2005-11-24 07:05:00,140.288,140.304,140.288,140.293,115999998.0
2005-11-24 07:06:00,140.293,140.3,140.292,140.298,111400003.0
2005-11-24 07:07:00,140.302,140.302,140.291,140.291,29600000.0
2005-11-24 07:08:00,140.29,140.295,140.28,140.288,142100000.0
2005-11-24 07:09:00,140.293,140.304,140.28,140.28,50000000.0
2005-11-24 07:10:00,140.275,140.276,140.266,140.274,75399999.0
2005-11-24 07:11:00,140.277,140.277,140.262,140.262,150000001.0
2005-11-24 07:12:00,140.261,140.268,140.261,140.268,164300005.0
2005-11-24 07:13:00,140.27,140.27,140.267,140.27,59200000.0
2005-11-24 07:14:00,140.264,140.271,140.263,140.263,105200000.0
2005-11-24 07:15:00,140.254,140.27,140.254,140.258,103599999.0
2005-11-24 07:16:00,140.259,140.274,140.259,140.262,95900003.0
2005-11-24 07:17:00,140.259,140.268,140.254,140.268,54299999.0
2005-11-24 07:18:00,140.26,140.267,140.26,140.267,71800001.0
2005-11-24 07:19:00,140.264,140.27,140.263,140.267,87000000.0
2005-11-24 07:20:00,140.262,140.275,140.262,140.275,70600000.0
2005-11-24 07:21:00,140.273,140.273,140.257,140.257,75099999.0
2005-11-24 07:22:00,140.257,140.26,140.255,140.255,74400002.0
2005-11-24 07:23:00,140.262,140.262,140.251,140.26,139700001.0
2005-11-24 07:24:00,140.26,140.265,140.255,140.265,81000000.0
2005-11-24 07:25:00,140.258,140.263,140.254,140.255,107500004.0
2005-11-24 07:26:00,140.26,140.265,140.258,140.26,126200001.0
2005-11-24 07:27:00,140.263,140.268,140.26,140.26,125400002.0
2005-11-24 07:28:00,140.27,140.27,140.267,140.27,98900001.0
2005-11-24 07:29:00,140.265,140.275,140.265,140.27,89499998.0
2005-11-24 07:30:00,140.267,140.27,140.267,140.27,15200000.0
2005-11-24 07:31:00,140.272,140.272,140.268,140.27,13600000.0
2005-11-24 07:32:00,140.27,140.27,140.27,140.27,41200001.0
2005-11-24 07:33:00,140.27,140.275,140.265,140.27,52800001.0
2005-11-24 07:34:00,140.275,140.275,140.265,140.275,68399998.0
2005-11-24 07:35:00,140.272,140.277,140.261,140.267,74699997.0
2005-11-24 07:36:00,140.273,140.277,140.273,140.273,39300001.0
2005-11-24 07:37:00,140.278,140.285,140.277,140.277,124799999.0
2005-11-24 07:38:00,140.276,140.281,140.276,140.281,23599999.0
2005-11-24 07:39:00,140.268,140.285,140.266,140.285,103700000.0
2005-11-24 07:40:00,140.286,140.296,140.285,140.296,38700000.0
2005-11-24 07:41:00,140.293,140.3,140.292,140.299,121100002.0
2005-11-24 07:42:00,140.292,140.3,140.292,140.3,15200000.0
2005-11-24 07:43:00,140.298,140.305,140.295,140.303,207200002.0
2005-11-24 07:44:00,140.3,140.3,140.293,140.3,141800000.0
2005-11-24 07:45:00,140.29,140.295,140.281,140.29,196599999.0
2005-11-24 07:46:00,140.291,140.305,140.291,140.293,72200001.0
2005-11-24 07:47:00,140.29,140.29,140.285,140.29,101000000.0
2005-11-24 07:48:00,140.287,140.287,140.271,140.271,75500000.0
2005-11-24 07:49:00,140.27,140.27,140.27,140.27,54400001.0
2005-11-24 07:50:00,140.278,140.278,140.272,140.278,120800001.0
2005-11-24 07:51:00,140.276,140.297,140.276,140.297,57399999.0
2005-11-24 07:52:00,140.294,140.299,140.277,140.277,46400000.0
2005-11-24 07:53:00,140.284,140.311,140.284,140.311,22600000.0
2005-11-24 07:54:00,140.297,140.297,140.295,140.295,16000000.0
2005-11-24 07:55:00,140.291,140.303,140.291,140.303,90700002.0
2005-11-24 07:56:00,140.302,140.309,140.296,140.297,32000000.0
2005-11-24 07:57:00,140.313,140.33,140.312,140.312,101500000.0
2005-11-24 07:58:00,140.316,140.323,140.311,140.315,122699999.0
2005-11-24 07:59:00,140.317,140.355,140.317,140.355,72200000.0
2005-11-24 08:00:00,140.343,140.343,140.325,140.342,123400000.0
2005-11-24 08:01:00,140.35,140.354,140.35,140.351,36600000.0
2005-11-24 08:02:00,140.348,140.348,140.344,140.347,82699998.0
2005-11-24 08:03:00,140.348,140.361,140.348,140.353,74300001.0
2005-11-24 08:04:00,140.359,140.367,140.358,140.367,196700003.0
2005-11-24 08:05:00,140.369,140.369,140.36,140.36,82100000.0
2005-11-24 08:06:00,140.359,140.369,140.358,140.365,65900000.0
2005-11-24 08:07:00,140.362,140.367,140.359,140.362,103400001.0
2005-11-24 08:08:00,140.357,140.365,140.357,140.365,86400000.0
2005-11-24 08:09:00,140.362,140.371,140.355,140.355,77499999.0
2005-11-24 08:10:00,140.362,140.368,140.36,140.368,83099998.0
2005-11-24 08:11:00,140.38,140.38,140.361,140.368,119700000.0
2005-11-24 08:12:00,140.372,140.377,140.367,140.367,83700003.0
2005-11-24 08:13:00,140.367,140.369,140.355,140.362,78199999.0
2005-11-24 08:14:00,140.359,140.367,140.357,140.362,102700002.0
2005-11-24 08:15:00,140.36,140.363,140.36,140.36,59099999.0
2005-11-24 08:16:00,140.36,140.365,140.36,140.365,38999999.0
2005-11-24 08:17:00,140.362,140.373,140.362,140.363,154800000.0
2005-11-24 08:18:00,140.353,140.359,140.353,140.353,49200000.0
2005-11-24 08:19:00,140.351,140.36,140.346,140.346,73000001.0
2005-11-24 08:20:00,140.346,140.346,140.337,140.337,5400000.0
2005-11-24 08:21:00,140.342,140.35,140.338,140.348,77800000.0
2005-11-24 08:22:00,140.35,140.355,140.35,140.355,52699999.0
2005-11-24 08:23:00,140.35,140.356,140.344,140.35,106100001.0
2005-11-24 08:24:00,140.35,140.355,140.345,140.355,75999998.0
2005-11-24 08:25:00,140.342,140.342,140.331,140.331,17600000.0
2005-11-24 08:26:00,140.342,140.357,140.342,140.354,64499999.0
2005-11-24 08:27:00,140.355,140.355,140.333,140.333,111899998.0
2005-11-24 08:28:00,140.344,140.361,140.344,140.351,81499999.0
2005-11-24 08:29:00,140.36,140.363,140.36,140.36,127400000.0
2005-11-24 08:30:00,140.359,140.359,140.348,140.353,117400000.0
2005-11-24 08:31:00,140.358,140.361,140.352,140.352,102599996.0
2005-11-24 08:32:00,140.351,140.366,140.339,140.365,63200000.0
2005-11-24 08:33:00,140.36,140.364,140.356,140.359,39499999.0
2005-11-24 08:34:00,140.357,140.368,140.356,140.364,102199999.0
2005-11-24 08:35:00,140.347,140.353,140.322,140.322,131400002.0
2005-11-24 08:36:00,140.323,140.327,140.321,140.321,108700000.0
2005-11-24 08:37:00,140.327,140.332,140.321,140.321,176400000.0
2005-11-24 08:38:00,140.314,140.314,140.304,140.311,78400000.0
2005-11-24 08:39:00,140.308,140.329,140.301,140.329,48400000.0
2005-11-24 08:40:00,140.332,140.334,140.327,140.334,79900001.0
2005-11-24 08:41:00,140.33,140.339,140.319,140.337,121799999.0
2005-11-24 08:42:00,140.34,140.344,140.333,140.338,68000001.0
2005-11-24 08:43:00,140.33,140.335,140.325,140.33,69800000.0
2005-11-24 08:44:00,140.33,140.335,140.33,140.335,110700002.0
2005-11-24 08:45:00,140.338,140.342,140.328,140.328,65100001.0
2005-11-24 08:46:00,140.327,140.34,140.327,140.338,36000000.0
2005-11-24 08:47:00,140.321,140.329,140.319,140.322,82999998.0
2005-11-24 08:48:00,140.319,140.32,140.309,140.32,133399999.0
2005-11-24 08:49:00,140.304,140.326,140.304,140.319,102699998.0
2005-11-24 08:50:00,140.323,140.325,140.315,140.325,69999999.0
2005-11-24 08:51:00,140.328,140.343,140.322,140.329,73999999.0
2005-11-24 08:52:00,140.308,140.312,140.286,140.287,79400001.0
2005-11-24 08:53:00,140.284,140.289,140.269,140.286,117100001.0
2005-11-24 08:54:00,140.293,140.294,140.284,140.291,87099998.0
2005-11-24 08:55:00,140.291,140.291,140.274,140.277,66300000.0
2005-11-24 08:56:00,140.277,140.277,140.264,140.264,42300000.0
2005-11-24 08:57:00,140.259,140.269,140.247,140.247,111799999.0
2005-11-24 08:58:00,140.243,140.265,140.237,140.259,86000001.0
2005-11-24 08:59:00,140.258,140.273,140.247,140.25,143099998.0
2005-11-24 09:00:00,140.245,140.255,140.244,140.247,94100000.0
2005-11-24 09:01:00,140.252,140.267,140.252,140.256,122399999.0
2005-11-24 09:02:00,140.251,140.251,140.224,140.226,53899999.0
2005-11-24 09:03:00,140.217,140.219,140.206,140.219,85899999.0
2005-11-24 09:04:00,140.224,140.235,140.213,140.226,50999999.0
2005-11-24 09:05:00,140.221,140.223,140.198,140.198,85100001.0
2005-11-24 09:06:00,140.19,140.219,140.19,140.219,41900000.0
2005-11-24 09:07:00,140.218,140.229,140.209,140.224,35100000.0
2005-11-24 09:08:00,140.23,140.236,140.223,140.223,157900001.0
2005-11-24 09:09:00,140.224,140.24,140.224,140.237,118900002.0
2005-11-24 09:10:00,140.221,140.231,140.22,140.23,58900000.0
2005-11-24 09:11:00,140.237,140.242,140.226,140.237,73599999.0
2005-11-24 09:12:00,140.231,140.234,140.225,140.23,141700000.0
2005-11-24 09:13:00,140.228,140.228,140.213,140.213,48900000.0
2005-11-24 09:14:00,140.214,140.224,140.205,140.211,146499997.0
2005-11-24 09:15:00,140.213,140.215,140.192,140.198,80000000.0
2005-11-24 09:16:00,140.198,140.204,140.179,140.184,78800001.0
2005-11-24 09:17:00,140.182,140.207,140.182,140.207,61499999.0
2005-11-24 09:18:00,140.207,140.213,140.203,140.213,103300002.0
2005-11-24 09:19:00,140.201,140.201,140.195,140.199,18400000.0
2005-11-24 09:20:00,140.19,140.222,140.19,140.216,91500003.0
2005-11-24 09:21:00,140.218,140.218,140.211,140.212,50700001.0
2005-11-24 09:22:00,140.225,140.253,140.225,140.25,85900000.0
2005-11-24 09:23:00,140.251,140.261,140.241,140.251,105600000.0
2005-11-24 09:24:00,140.26,140.27,140.256,140.258,91800001.0
2005-11-24 09:25:00,140.257,140.267,140.244,140.25,166099998.0
2005-11-24 09:26:00,140.248,140.25,140.24,140.24,79200000.0
2005-11-24 09:27:00,140.25,140.254,140.242,140.254,42900000.0
2005-11-24 09:28:00,140.252,140.26,140.243,140.243,97499999.0
2005-11-24 09:29:00,140.244,140.244,140.241,140.241,26400000.0
2005-11-24 09:30:00,140.239,140.239,140.213,140.22,110300001.0
2005-11-24 09:31:00,140.228,140.228,140.218,140.221,123800002.0
2005-11-24 09:32:00,140.216,140.225,140.209,140.212,127199999.0
2005-11-24 09:33:00,140.213,140.217,140.21,140.212,62400000.0
2005-11-24 09:34:00,140.207,140.21,140.198,140.198,106800002.0
2005-11-24 09:35:00,140.197,140.217,140.197,140.209,108000000.0
2005-11-24 09:36:00,140.212,140.212,140.195,140.211,65300000.0
2005-11-24 09:37:00,140.206,140.206,140.192,140.206,119700001.0
2005-11-24 09:38:00,140.208,140.208,140.197,140.202,72599998.0
2005-11-24 09:39:00,140.206,140.227,140.206,140.227,99099998.0
2005-11-24 09:40:00,140.222,140.238,140.222,140.23,95299999.0
2005-11-24 09:41:00,140.235,140.258,140.235,140.253,49600000.0
2005-11-24 09:42:00,140.255,140.26,140.242,140.26,113399999.0
2005-11-24 09:43:00,140.253,140.268,140.247,140.247,111500001.0
2005-11-24 09:44:00,140.246,140.268,140.246,140.255,47000000.0
2005-11-24 09:45:00,140.258,140.258,140.252,140.255,46399999.0
2005-11-24 09:46:00,140.258,140.265,140.258,140.26,31600000.0
2005-11-24 09:47:00,140.258,140.258,140.245,140.245,32000000.0
2005-11-24 09:48:00,140.257,140.267,140.257,140.267,53200000.0
2005-11-24 09:49:00,140.257,140.257,140.228,140.228,82499999.0
2005-11-24 09:50:00,140.225,140.237,140.224,140.237,84600001.0
2005-11-24 09:51:00,140.243,140.245,140.228,140.245,71799999.0
2005-11-24 09:52:00,140.246,140.253,140.239,140.242,86800002.0
2005-11-24 09:53:00,140.246,140.257,140.245,140.257,106099998.0
2005-11-24 09:54:00,140.265,140.276,140.265,140.27,53900000.0
2005-11-24 09:55:00,140.266,140.276,140.26,140.275,204499999.0
2005-11-24 09:56:00,140.27,140.278,140.263,140.278,72700000.0
2005-11-24 09:57:00,140.274,140.283,140.274,140.282,109400001.0
2005-11-24 09:58:00,140.297,140.304,140.287,140.292,170500001.0
2005-11-24 09:59:00,140.297,140.308,140.292,140.292,92099997.0
2005-11-24 10:00:00,140.282,140.287,140.274,140.274,47400000.0
2005-11-24 10:01:00,140.262,140.302,140.262,140.302,152299998.0
2005-11-24 10:02:00,140.305,140.332,140.305,140.332,32800000.0
2005-11-24 10:03:00,140.324,140.331,140.311,140.331,125400000.0
2005-11-24 10:04:00,140.332,140.34,140.318,140.318,39500000.0
2005-11-24 10:05:00,140.324,140.339,140.324,140.33,85500001.0
2005-11-24 10:06:00,140.332,140.343,140.332,140.339,52200000.0
2005-11-24 10:07:00,140.34,140.349,140.328,140.328,188499997.0
2005-11-24 10:08:00,140.333,140.338,140.322,140.328,139500000.0
2005-11-24 10:09:00,140.338,140.341,140.321,140.33,169599999.0
2005-11-24 10:10:00,140.333,140.351,140.321,140.327,174200002.0
2005-11-24 10:11:00,140.325,140.34,140.321,140.332,184599998.0
2005-11-24 10:12:00,140.329,140.329,140.321,140.329,150199999.0
2005-11-24 10:13:00,140.33,140.332,140.322,140.327,107899997.0
2005-11-24 10:14:00,140.325,140.337,140.325,140.332,47500000.0
2005-11-24 10:15:00,140.326,140.329,140.308,140.314,125200001.0
2005-11-24 10:16:00,140.31,140.327,140.31,140.321,80700000.0
2005-11-24 10:17:00,140.315,140.326,140.314,140.314,73100000.0
2005-11-24 10:18:00,140.304,140.312,140.297,140.303,112400001.0
2005-11-24 10:19:00,140.301,140.317,140.3,140.3,89300000.0
2005-11-24 10:20:00,140.297,140.318,140.294,140.3,85500000.0
2005-11-24 10:21:00,140.298,140.302,140.29,140.3,59199999.0
2005-11-24 10:22:00,140.301,140.308,140.294,140.305,125699999.0
2005-11-24 10:23:00,140.305,140.32,140.296,140.32,156900000.0
2005-11-24 10:24:00,140.315,140.315,140.297,140.297,100099998.0
2005-11-24 10:25:00,140.3,140.319,140.3,140.308,84899999.0
2005-11-24 10:26:00,140.303,140.311,140.286,140.286,84400000.0
2005-11-24 10:27:00,140.293,140.301,140.291,140.292,90300001.0
2005-11-24 10:28:00,140.286,140.317,140.286,140.317,24700000.0
2005-11-24 10:29:00,140.321,140.321,140.303,140.314,62300000.0
2005-11-24 10:30:00,140.311,140.311,140.29,140.292,116400001.0
2005-11-24 10:31:00,140.292,140.292,140.281,140.29,84300000.0
2005-11-24 10:32:00,140.282,140.285,140.273,140.285,107999999.0
2005-11-24 10:33:00,140.269,140.288,140.269,140.287,68699999.0
2005-11-24 10:34:00,140.288,140.288,140.261,140.261,68200001.0
2005-11-24 10:35:00,140.266,140.267,140.256,140.267,56900000.0
2005-11-24 10:36:00,140.267,140.272,140.258,140.258,81199999.0
2005-11-24 10:37:00,140.258,140.258,140.245,140.245,74800000.0
2005-11-24 10:38:00,140.251,140.262,140.251,140.257,48800000.0
2005-11-24 10:39:00,140.254,140.263,140.25,140.263,125900002.0
2005-11-24 10:40:00,140.26,140.26,140.233,140.233,70200000.0
2005-11-24 10:41:00,140.232,140.255,140.232,140.253,91600000.0
2005-11-24 10:42:00,140.257,140.26,140.252,140.259,77300000.0
2005-11-24 10:43:00,140.265,140.272,140.253,140.265,186299998.0
2005-11-24 10:44:00,140.272,140.276,140.257,140.26,176199995.0
2005-11-24 10:45:00,140.272,140.287,140.272,140.279,101099998.0
2005-11-24 10:46:00,140.278,140.278,140.27,140.272,72900000.0
2005-11-24 10:47:00,140.262,140.283,140.262,140.283,114199999.0
2005-11-24 10:48:00,140.281,140.283,140.265,140.276,71400000.0
2005-11-24 10:49:00,140.292,140.313,140.28,140.302,177800002.0
2005-11-24 10:50:00,140.321,140.328,140.303,140.318,165100004.0
2005-11-24 10:51:00,140.328,140.328,140.317,140.325,91900000.0
2005-11-24 10:52:00,140.316,140.324,140.307,140.307,190399999.0
2005-11-24 10:53:00,140.313,140.313,140.299,140.304,90800001.0
2005-11-24 10:54:00,140.313,140.313,140.3,140.307,73599999.0
2005-11-24 10:55:00,140.302,140.302,140.286,140.29,71000000.0
2005-11-24 10:56:00,140.299,140.305,140.287,140.304,54100000.0
2005-11-24 10:57:00,140.308,140.308,140.301,140.302,160000002.0
2005-11-24 10:58:00,140.311,140.329,140.311,140.329,41600001.0
2005-11-24 10:59:00,140.328,140.328,140.313,140.314,36100000.0
2005-11-24 11:00:00,140.316,140.322,140.308,140.308,135800002.0
2005-11-24 11:01:00,140.31,140.333,140.31,140.327,144199998.0
2005-11-24 11:02:00,140.31,140.311,140.28,140.281,88000000.0
2005-11-24 11:03:00,140.273,140.283,140.262,140.268,117000003.0
2005-11-24 11:04:00,140.253,140.258,140.24,140.24,133499999.0
2005-11-24 11:05:00,140.232,140.232,140.198,140.208,101799998.0
2005-11-24 11:06:00,140.211,140.228,140.211,140.219,59800000.0
2005-11-24 11:07:00,140.22,140.231,140.215,140.224,58000000.0
2005-11-24 11:08:00,140.231,140.24,140.216,140.216,101900001.0
2005-11-24 11:09:00,140.222,140.228,140.209,140.218,61700000.0
2005-11-24 11:10:00,140.215,140.23,140.215,140.229,187499999.0
2005-11-24 11:11:00,140.235,140.242,140.227,140.235,59600000.0
2005-11-24 11:12:00,140.239,140.247,140.227,140.232,97800001.0
2005-11-24 11:13:00,140.213,140.216,140.199,140.216,102400000.0
2005-11-24 11:14:00,140.207,140.227,140.198,140.227,63200000.0
2005-11-24 11:15:00,140.233,140.239,140.221,140.236,101500000.0
2005-11-24 11:16:00,140.237,140.257,140.237,140.249,112299997.0
2005-11-24 11:17:00,140.251,140.259,140.243,140.244,228399999.0
2005-11-24 11:18:00,140.237,140.237,140.206,140.214,27500000.0
2005-11-24 11:19:00,140.213,140.213,140.192,140.213,78400000.0
2005-11-24 11:20:00,140.208,140.23,140.208,140.215,107700000.0
2005-11-24 11:21:00,140.223,140.23,140.192,140.192,73500000.0
2005-11-24 11:22:00,140.178,140.193,140.17,140.179,67000000.0
2005-11-24 11:23:00,140.158,140.18,140.158,140.172,88899998.0
2005-11-24 11:24:00,140.177,140.177,140.176,140.177,72700002.0
2005-11-24 11:25:00,140.174,140.201,140.174,140.195,158300001.0
2005-11-24 11:26:00,140.191,140.191,140.184,140.185,103200001.0
2005-11-24 11:27:00,140.186,140.19,140.161,140.168,55799999.0
2005-11-24 11:28:00,140.157,140.157,140.123,140.126,56800000.0
2005-11-24 11:29:00,140.137,140.15,140.121,140.121,128600002.0
2005-11-24 11:30:00,140.12,140.129,140.101,140.101,59600000.0
2005-11-24 11:31:00,140.088,140.096,140.067,140.067,115900001.0
2005-11-24 11:32:00,140.062,140.067,140.052,140.053,70800000.0
2005-11-24 11:33:00,140.04,140.04,140.001,140.008,39200000.0
2005-11-24 11:34:00,140.015,140.029,139.999,140.029,55600000.0
2005-11-24 11:35:00,140.033,140.04,140.004,140.004,96300000.0
2005-11-24 11:36:00,140.015,140.02,139.998,140.002,110299999.0
2005-11-24 11:37:00,139.996,140.014,139.989,139.998,184500001.0
2005-11-24 11:38:00,140.01,140.022,139.998,140.021,143299999.0
2005-11-24 11:39:00,140.035,140.051,140.03,140.032,98300000.0
2005-11-24 11:40:00,140.02,140.029,140.017,140.023,99899999.0
2005-11-24 11:41:00,140.027,140.038,140.019,140.029,247000001.0
2005-11-24 11:42:00,140.033,140.048,140.033,140.048,71100000.0
2005-11-24 11:43:00,140.057,140.089,140.047,140.089,123899998.0
2005-11-24 11:44:00,140.088,140.088,140.053,140.053,145300001.0
2005-11-24 11:45:00,140.053,140.065,140.04,140.054,99800002.0
2005-11-24 11:46:00,140.045,140.05,140.045,140.045,73500000.0
2005-11-24 11:47:00,140.047,140.06,140.045,140.045,92899999.0
2005-11-24 11:48:00,140.056,140.073,140.056,140.069,80799999.0
2005-11-24 11:49:00,140.065,140.093,140.062,140.093,98699999.0
2005-11-24 11:50:00,140.088,140.095,140.073,140.086,49300000.0
2005-11-24 11:51:00,140.082,140.107,140.082,140.105,142900000.0
2005-11-24 11:52:00,140.094,140.108,140.094,140.098,30400000.0
2005-11-24 11:53:00,140.107,140.116,140.096,140.11,71600000.0
2005-11-24 11:54:00,140.117,140.117,140.097,140.107,52800000.0
2005-11-24 11:55:00,140.117,140.131,140.112,140.128,88300000.0
2005-11-24 11:56:00,140.139,140.141,140.119,140.132,146300000.0
2005-11-24 11:57:00,140.143,140.15,140.124,140.135,65599999.0
2005-11-24 11:58:00,140.143,140.145,140.131,140.137,100300001.0
2005-11-24 11:59:00,140.139,140.14,140.125,140.125,155200000.0
2005-11-24 12:00:00,140.12,140.133,140.12,140.123,83599999.0
2005-11-24 12:01:00,140.12,140.128,140.12,140.128,55100000.0
2005-11-24 12:02:00,140.127,140.128,140.116,140.117,161600001.0
2005-11-24 12:03:00,140.124,140.15,140.124,140.149,191499998.0
2005-11-24 12:04:00,140.15,140.165,140.134,140.165,116800002.0
2005-11-24 12:05:00,140.167,140.195,140.166,140.18,122300002.0
2005-11-24 12:06:00,140.188,140.213,140.187,140.187,70599999.0
2005-11-24 12:07:00,140.182,140.21,140.182,140.2,123500000.0
2005-11-24 12:08:00,140.211,140.219,140.207,140.207,46700000.0
2005-11-24 12:09:00,140.209,140.214,140.199,140.205,94900001.0
2005-11-24 12:10:00,140.217,140.217,140.198,140.2,131100001.0
2005-11-24 12:11:00,140.213,140.22,140.211,140.213,120600001.0
2005-11-24 12:12:00,140.21,140.235,140.21,140.235,67900001.0
2005-11-24 12:13:00,140.237,140.24,140.233,140.233,81999999.0
2005-11-24 12:14:00,140.24,140.284,140.24,140.284,90500000.0
2005-11-24 12:15:00,140.284,140.294,140.273,140.273,64399999.0
2005-11-24 12:16:00,140.263,140.263,140.249,140.261,45800000.0
2005-11-24 12:17:00,140.266,140.27,140.251,140.251,141300001.0
2005-11-24 12:18:00,140.247,140.247,140.228,140.228,106299999.0
2005-11-24 12:19:00,140.225,140.246,140.225,140.243,158899998.0
2005-11-24 12:20:00,140.251,140.257,140.251,140.257,9300000.0
2005-11-24 12:21:00,140.265,140.265,140.255,140.255,16800000.0
2005-11-24 12:22:00,140.248,140.25,140.241,140.246,103500002.0
2005-11-24 12:23:00,140.249,140.249,140.242,140.242,34000000.0
2005-11-24 12:24:00,140.243,140.251,140.229,140.239,151000001.0
2005-11-24 12:25:00,140.24,140.243,140.228,140.243,44000000.0
2005-11-24 12:26:00,140.262,140.283,140.262,140.283,64799999.0
2005-11-24 12:27:00,140.274,140.274,140.249,140.249,37500000.0
2005-11-24 12:28:00,140.241,140.248,140.21,140.248,113199998.0
2005-11-24 12:29:00,140.249,140.268,140.246,140.249,166799999.0
2005-11-24 12:30:00,140.252,140.263,140.202,140.205,99300002.0
2005-11-24 12:31:00,140.2,140.207,140.19,140.202,98999998.0
2005-11-24 12:32:00,140.2,140.205,140.187,140.194,95699999.0
2005-11-24 12:33:00,140.188,140.195,140.181,140.188,115999999.0
2005-11-24 12:34:00,140.16,140.183,140.138,140.148,81400000.0
2005-11-24 12:35:00,140.147,140.16,140.124,140.124,86099999.0
2005-11-24 12:36:00,140.134,140.14,140.13,140.13,62900000.0
2005-11-24 12:37:00,140.135,140.142,140.129,140.129,77900000.0
2005-11-24 12:38:00,140.13,140.154,140.13,140.136,177499998.0
2005-11-24 12:39:00,140.135,140.146,140.124,140.13,143000001.0
2005-11-24 12:40:00,140.125,140.125,140.109,140.115,16800000.0
2005-11-24 12:41:00,140.1,140.117,140.1,140.117,199999997.0
2005-11-24 12:42:00,140.118,140.146,140.116,140.136,49700000.0
2005-11-24 12:43:00,140.143,140.143,140.127,140.129,120099999.0
2005-11-24 12:44:00,140.117,140.13,140.11,140.13,62100000.0
2005-11-24 12:45:00,140.139,140.139,140.107,140.107,92499997.0
2005-11-24 12:46:00,140.11,140.117,140.095,140.109,81700001.0
2005-11-24 12:47:00,140.103,140.108,140.1,140.103,135400002.0
2005-11-24 12:48:00,140.11,140.115,140.096,140.115,101000000.0
2005-11-24 12:49:00,140.11,140.121,140.101,140.115,75200000.0
2005-11-24 12:50:00,140.113,140.113,140.093,140.105,94200001.0
2005-11-24 12:51:00,140.112,140.112,140.105,140.108,52699999.0
2005-11-24 12:52:00,140.118,140.144,140.118,140.141,76699998.0
2005-11-24 12:53:00,140.149,140.149,140.11,140.133,64500000.0
2005-11-24 12:54:00,140.13,140.156,140.13,140.155,118900001.0
2005-11-24 12:55:00,140.153,140.153,140.138,140.15,53200000.0
2005-11-24 12:56:00,140.147,140.154,140.137,140.154,134099998.0
2005-11-24 12:57:00,140.136,140.139,140.111,140.111,108900002.0
2005-11-24 12:58:00,140.092,140.092,140.049,140.082,155999999.0
2005-11-24 12:59:00,140.072,140.072,140.016,140.016,52900000.0
2005-11-24 13:00:00,140.008,140.027,140.001,140.027,65299999.0
2005-11-24 13:01:00,140.024,140.031,140.01,140.031,116599999.0
2005-11-24 13:02:00,140.02,140.03,140.013,140.013,98600001.0
2005-11-24 13:03:00,140.017,140.031,140.017,140.018,37200000.0
2005-11-24 13:04:00,140.026,140.028,140.001,140.023,75400000.0
2005-11-24 13:05:00,140.037,140.054,140.034,140.049,175099996.0
2005-11-24 13:06:00,140.035,140.036,140.018,140.035,44800000.0
2005-11-24 13:07:00,140.051,140.068,140.051,140.063,54700000.0
2005-11-24 13:08:00,140.065,140.074,140.065,140.069,51200000.0
2005-11-24 13:09:00,140.068,140.08,140.061,140.08,70100001.0
2005-11-24 13:10:00,140.078,140.087,140.078,140.082,99799998.0
2005-11-24 13:11:00,140.08,140.085,140.072,140.08,100899998.0
2005-11-24 13:12:00,140.068,140.074,140.064,140.074,46700000.0
2005-11-24 13:13:00,140.076,140.076,140.054,140.062,108800000.0
2005-11-24 13:14:00,140.059,140.07,140.053,140.057,93300002.0
2005-11-24 13:15:00,140.048,140.057,140.047,140.055,85999999.0
2005-11-24 13:16:00,140.05,140.063,140.047,140.063,36000000.0
2005-11-24 13:17:00,140.063,140.07,140.063,140.063,48000000.0
2005-11-24 13:18:00,140.065,140.076,140.063,140.067,71000000.0
2005-11-24 13:19:00,140.066,140.074,140.065,140.065,43700000.0
2005-11-24 13:20:00,140.067,140.079,140.055,140.079,94700000.0
2005-11-24 13:21:00,140.072,140.078,140.055,140.055,75900001.0
2005-11-24 13:22:00,140.045,140.067,140.04,140.06,114400000.0
2005-11-24 13:23:00,140.065,140.075,140.061,140.064,76500000.0
2005-11-24 13:24:00,140.067,140.086,140.067,140.078,53400000.0
2005-11-24 13:25:00,140.064,140.068,140.053,140.058,78800001.0
2005-11-24 13:26:00,140.048,140.051,140.043,140.051,110100000.0
2005-11-24 13:27:00,140.048,140.049,140.045,140.049,107699998.0
2005-11-24 13:28:00,140.043,140.07,140.043,140.07,96599999.0
2005-11-24 13:29:00,140.07,140.07,140.065,140.07,58000000.0
2005-11-24 13:30:00,140.074,140.074,140.065,140.069,92199999.0
2005-11-24 13:31:00,140.07,140.095,140.07,140.095,92100000.0
2005-11-24 13:32:00,140.078,140.092,140.078,140.08,89499999.0
2005-11-24 13:33:00,140.09,140.094,140.089,140.09,74400000.0
2005-11-24 13:34:00,140.087,140.099,140.069,140.088,53600000.0
2005-11-24 13:35:00,140.085,140.097,140.08,140.093,135600000.0
2005-11-24 13:36:00,140.095,140.103,140.088,140.103,108100000.0
2005-11-24 13:37:00,140.098,140.109,140.094,140.109,100800000.0
2005-11-24 13:38:00,140.117,140.124,140.086,140.086,88900000.0
2005-11-24 13:39:00,140.064,140.076,140.057,140.061,110400003.0
2005-11-24 13:40:00,140.064,140.087,140.056,140.056,70900001.0
2005-11-24 13:41:00,140.053,140.059,140.039,140.046,102500001.0
2005-11-24 13:42:00,140.042,140.063,140.042,140.063,85999999.0
2005-11-24 13:43:00,140.066,140.066,140.046,140.055,142899999.0
2005-11-24 13:44:00,140.074,140.084,140.042,140.042,177600001.0
2005-11-24 13:45:00,140.042,140.059,140.035,140.05,89300001.0
2005-11-24 13:46:00,140.046,140.046,140.036,140.045,95899998.0
2005-11-24 13:47:00,140.035,140.043,140.033,140.043,61200001.0
2005-11-24 13:48:00,140.04,140.042,140.026,140.033,142800000.0
2005-11-24 13:49:00,140.038,140.086,140.035,140.086,115000000.0
2005-11-24 13:50:00,140.093,140.093,140.072,140.079,61800000.0
2005-11-24 13:51:00,140.092,140.092,140.075,140.09,75200001.0
2005-11-24 13:52:00,140.085,140.085,140.074,140.077,75700001.0
2005-11-24 13:53:00,140.071,140.071,140.054,140.055,110200000.0
2005-11-24 13:54:00,140.057,140.063,140.057,140.06,108599999.0
2005-11-24 13:55:00,140.058,140.067,140.058,140.063,127400000.0
2005-11-24 13:56:00,140.068,140.08,140.064,140.064,65899999.0
2005-11-24 13:57:00,140.061,140.061,140.055,140.055,90399998.0
2005-11-24 13:58:00,140.06,140.068,140.051,140.051,36600000.0
2005-11-24 13:59:00,140.043,140.053,140.04,140.048,90500000.0
2005-11-24 14:00:00,140.056,140.056,140.039,140.045,95399999.0
2005-11-24 14:01:00,140.045,140.05,140.04,140.05,74800000.0
2005-11-24 14:02:00,140.045,140.068,140.045,140.068,74899998.0
2005-11-24 14:03:00,140.072,140.072,140.055,140.063,75500001.0
2005-11-24 14:04:00,140.07,140.074,140.065,140.074,159100000.0
2005-11-24 14:05:00,140.072,140.075,140.068,140.068,53600000.0
2005-11-24 14:06:00,140.057,140.057,140.045,140.053,121800001.0
2005-11-24 14:07:00,140.055,140.07,140.055,140.055,52200000.0
2005-11-24 14:08:00,140.049,140.058,140.04,140.058,117599998.0
2005-11-24 14:09:00,140.064,140.093,140.064,140.078,58499999.0
2005-11-24 14:10:00,140.084,140.099,140.074,140.075,105500000.0
2005-11-24 14:11:00,140.085,140.085,140.075,140.075,119499998.0
2005-11-24 14:12:00,140.081,140.081,140.063,140.067,78400000.0
2005-11-24 14:13:00,140.065,140.075,140.063,140.07,112800000.0
2005-11-24 14:14:00,140.065,140.07,140.065,140.07,17600000.0
2005-11-24 14:15:00,140.071,140.081,140.048,140.081,157899998.0
2005-11-24 14:16:00,140.072,140.072,140.056,140.056,126600003.0
2005-11-24 14:17:00,140.051,140.058,140.045,140.055,113500000.0
2005-11-24 14:18:00,140.044,140.052,140.042,140.043,71999999.0
2005-11-24 14:19:00,140.035,140.035,140.027,140.027,71799998.0
2005-11-24 14:20:00,140.028,140.035,140.021,140.035,69500000.0
2005-11-24 14:21:00,140.025,140.037,140.013,140.013,33300000.0
2005-11-24 14:22:00,140.017,140.023,140.005,140.015,101100002.0
2005-11-24 14:23:00,140.027,140.037,140.018,140.026,81199999.0
2005-11-24 14:24:00,140.033,140.033,140.018,140.027,50799999.0
2005-11-24 14:25:00,140.019,140.026,140.019,140.026,34800000.0
2005-11-24 14:26:00,140.032,140.032,140.018,140.022,65099999.0
2005-11-24 14:27:00,140.032,140.032,140.006,140.02,144599997.0
2005-11-24 14:28:00,140.016,140.016,140.003,140.003,122999998.0
2005-11-24 14:29:00,139.986,139.987,139.986,139.987,57999999.0
2005-11-24 14:30:00,139.968,139.971,139.949,139.949,43199999.0
2005-11-24 14:31:00,139.958,139.963,139.953,139.96,137099998.0
2005-11-24 14:32:00,139.956,139.973,139.953,139.963,90300000.0
2005-11-24 14:33:00,139.962,139.964,139.944,139.957,150000000.0
2005-11-24 14:34:00,139.964,139.97,139.959,139.967,53600000.0
2005-11-24 14:35:00,139.971,139.973,139.961,139.961,86300000.0
2005-11-24 14:36:00,139.96,139.965,139.955,139.96,97700001.0
2005-11-24 14:37:00,139.956,139.966,139.951,139.965,72800000.0
2005-11-24 14:38:00,139.958,139.97,139.958,139.958,127700001.0
2005-11-24 14:39:00,139.96,139.987,139.96,139.987,153299996.0
2005-11-24 14:40:00,140.002,140.002,139.988,139.989,89599999.0
2005-11-24 14:41:00,139.991,140.005,139.99,139.99,100500001.0
2005-11-24 14:42:00,139.978,140.007,139.978,140.0,52000000.0
2005-11-24 14:43:00,140.005,140.03,140.005,140.015,98100000.0
2005-11-24 14:44:00,140.026,140.026,140.016,140.023,50300000.0
2005-11-24 14:45:00,140.013,140.025,140.0,140.025,87499999.0
2005-11-24 14:46:00,140.029,140.029,140.013,140.013,90800003.0
2005-11-24 14:47:00,140.002,140.004,139.988,139.988,110200000.0
2005-11-24 14:48:00,139.995,140.021,139.995,140.011,70500001.0
2005-11-24 14:49:00,140.01,140.015,140.01,140.011,66199999.0
2005-11-24 14:50:00,140.018,140.021,140.008,140.018,53200000.0
2005-11-24 14:51:00,140.016,140.016,140.003,140.014,58200000.0
2005-11-24 14:52:00,140.007,140.017,140.007,140.017,35200000.0
2005-11-24 14:53:00,140.021,140.037,140.018,140.018,78099998.0
2005-11-24 14:54:00,140.026,140.026,140.019,140.019,24100001.0
2005-11-24 14:55:00,140.018,140.035,140.018,140.025,131700003.0
2005-11-24 14:56:00,140.027,140.039,140.023,140.03,126200001.0
2005-11-24 14:57:00,140.031,140.031,140.013,140.013,40500000.0
2005-11-24 14:58:00,140.009,140.028,140.009,140.018,73700000.0
2005-11-24 14:59:00,140.027,140.029,140.021,140.021,55600000.0
2005-11-24 15:00:00,140.03,140.03,140.005,140.017,55200000.0
2005-11-24 15:01:00,140.019,140.028,140.013,140.013,99599998.0
2005-11-24 15:02:00,140.007,140.018,140.006,140.01,46900000.0
2005-11-24 15:03:00,140.012,140.017,139.983,139.985,67100000.0
2005-11-24 15:04:00,139.978,139.981,139.969,139.969,139400000.0
2005-11-24 15:05:00,139.966,139.981,139.966,139.966,47200000.0
2005-11-24 15:06:00,139.963,139.963,139.948,139.952,39900000.0
2005-11-24 15:07:00,139.944,139.95,139.933,139.95,63200001.0
2005-11-24 15:08:00,139.958,139.961,139.956,139.961,83100001.0
2005-11-24 15:09:00,139.957,139.971,139.957,139.967,70900002.0
2005-11-24 15:10:00,139.966,139.986,139.966,139.986,36500000.0
2005-11-24 15:11:00,139.995,140.016,139.995,140.008,50200000.0
2005-11-24 15:12:00,140.019,140.027,140.013,140.013,133000000.0
2005-11-24 15:13:00,140.018,140.04,140.017,140.017,101100001.0
2005-11-24 15:14:00,140.017,140.025,140.004,140.004,116600000.0
2005-11-24 15:15:00,139.999,140.025,139.996,140.007,106900001.0
2005-11-24 15:16:00,140.013,140.027,140.013,140.018,113000000.0
2005-11-24 15:17:00,140.019,140.025,140.011,140.025,77500000.0
2005-11-24 15:18:00,140.033,140.038,140.026,140.034,86400002.0
2005-11-24 15:19:00,140.039,140.052,140.03,140.035,111600000.0
2005-11-24 15:20:00,140.027,140.027,140.016,140.026,50100000.0
2005-11-24 15:21:00,140.025,140.034,140.015,140.03,64900000.0
2005-11-24 15:22:00,140.024,140.027,140.014,140.019,44300000.0
2005-11-24 15:23:00,140.03,140.042,140.03,140.038,99100001.0
2005-11-24 15:24:00,140.041,140.041,140.029,140.035,82400001.0
2005-11-24 15:25:00,140.036,140.049,140.036,140.049,77099999.0
2005-11-24 15:26:00,140.063,140.063,140.047,140.053,83399999.0
2005-11-24 15:27:00,140.061,140.069,140.054,140.062,172099999.0
2005-11-24 15:28:00,140.075,140.075,140.065,140.075,111200000.0
2005-11-24 15:29:00,140.071,140.082,140.056,140.082,139500001.0
2005-11-24 15:30:00,140.082,140.098,140.081,140.098,44900000.0
2005-11-24 15:31:00,140.11,140.128,140.11,140.125,126699998.0
2005-11-24 15:32:00,140.128,140.146,140.125,140.138,122299998.0
2005-11-24 15:33:00,140.143,140.16,140.141,140.16,155700002.0
2005-11-24 15:34:00,140.156,140.156,140.136,140.15,141200003.0
2005-11-24 15:35:00,140.158,140.16,140.147,140.147,95899999.0
2005-11-24 15:36:00,140.158,140.16,140.129,140.142,123399998.0
2005-11-24 15:37:00,140.146,140.146,140.137,140.146,61000000.0
2005-11-24 15:38:00,140.142,140.143,140.121,140.121,25000000.0
2005-11-24 15:39:00,140.117,140.127,140.117,140.127,64100000.0
2005-11-24 15:40:00,140.128,140.128,140.12,140.121,118799999.0
2005-11-24 15:41:00,140.122,140.13,140.119,140.12,66099998.0
2005-11-24 15:42:00,140.12,140.125,140.12,140.12,84800000.0
2005-11-24 15:43:00,140.113,140.119,140.113,140.119,14100000.0
2005-11-24 15:44:00,140.104,140.116,140.095,140.096,129199996.0
2005-11-24 15:45:00,140.1,140.105,140.095,140.103,47200000.0
2005-11-24 15:46:00,140.089,140.1,140.085,140.085,34100000.0
2005-11-24 15:47:00,140.078,140.085,140.056,140.073,103500002.0
2005-11-24 15:48:00,140.067,140.069,140.062,140.069,107600002.0
2005-11-24 15:49:00,140.064,140.078,140.061,140.061,85600000.0
2005-11-24 15:50:00,140.067,140.07,140.06,140.063,115499996.0
2005-11-24 15:51:00,140.062,140.075,140.059,140.075,91099998.0
2005-11-24 15:52:00,140.074,140.074,140.041,140.041,129400000.0
2005-11-24 15:53:00,140.055,140.055,140.048,140.048,14700000.0
2005-11-24 15:54:00,140.05,140.069,140.05,140.065,99499999.0
2005-11-24 15:55:00,140.059,140.072,140.059,140.068,47200000.0
2005-11-24 15:56:00,140.073,140.073,140.065,140.065,39500000.0
2005-11-24 15:57:00,140.076,140.084,140.05,140.05,97600000.0
2005-11-24 15:58:00,140.045,140.08,140.045,140.08,61100000.0
2005-11-24 15:59:00,140.092,140.123,140.092,140.108,49900000.0
2005-11-24 16:00:00,140.103,140.114,140.092,140.107,76800000.0
2005-11-24 16:01:00,140.113,140.128,140.113,140.113,101999999.0
2005-11-24 16:02:00,140.112,140.115,140.095,140.095,132899997.0
2005-11-24 16:03:00,140.122,140.131,140.122,140.131,128300002.0
2005-11-24 16:04:00,140.132,140.137,140.12,140.128,44800000.0
2005-11-24 16:05:00,140.128,140.128,140.121,140.125,56500000.0
2005-11-24 16:06:00,140.121,140.123,140.113,140.113,74700000.0
2005-11-24 16:07:00,140.119,140.119,140.106,140.106,59200000.0
2005-11-24 16:08:00,140.109,140.114,140.102,140.107,131300003.0
2005-11-24 16:09:00,140.106,140.168,140.106,140.168,47100000.0
2005-11-24 16:10:00,140.172,140.173,140.145,140.156,67600000.0
2005-11-24 16:11:00,140.145,140.155,140.134,140.152,126200000.0
2005-11-24 16:12:00,140.155,140.162,140.15,140.152,53999999.0
2005-11-24 16:13:00,140.159,140.164,140.151,140.164,55599999.0
2005-11-24 16:14:00,140.162,140.162,140.143,140.143,71699999.0
2005-11-24 16:15:00,140.135,140.135,140.121,140.129,18300000.0
2005-11-24 16:16:00,140.125,140.125,140.114,140.117,98400001.0
2005-11-24 16:17:00,140.126,140.13,140.101,140.116,200699999.0
2005-11-24 16:18:00,140.12,140.129,140.105,140.129,121799999.0
2005-11-24 16:19:00,140.128,140.149,140.127,140.146,131499999.0
2005-11-24 16:20:00,140.148,140.148,140.127,140.145,133100001.0
2005-11-24 16:21:00,140.152,140.154,140.139,140.14,91900002.0
2005-11-24 16:22:00,140.133,140.173,140.133,140.168,92000000.0
2005-11-24 16:23:00,140.183,140.188,140.183,140.184,30299999.0
2005-11-24 16:24:00,140.192,140.21,140.163,140.163,79000000.0
2005-11-24 16:25:00,140.167,140.167,140.153,140.156,64800000.0
2005-11-24 16:26:00,140.155,140.167,140.155,140.155,60700000.0
2005-11-24 16:27:00,140.162,140.204,140.162,140.204,75100000.0
2005-11-24 16:28:00,140.201,140.201,140.179,140.18,102900002.0
2005-11-24 16:29:00,140.176,140.195,140.176,140.187,148000002.0
2005-11-24 16:30:00,140.187,140.187,140.174,140.185,51199999.0
2005-11-24 16:31:00,140.17,140.185,140.163,140.185,129000001.0
2005-11-24 16:32:00,140.184,140.184,140.17,140.174,47300001.0
2005-11-24 16:33:00,140.178,140.189,140.167,140.189,43200000.0
2005-11-24 16:34:00,140.198,140.209,140.182,140.182,112799998.0
2005-11-24 16:35:00,140.187,140.201,140.18,140.185,106099999.0
2005-11-24 16:36:00,140.176,140.18,140.155,140.155,91899999.0
2005-11-24 16:37:00,140.155,140.171,140.155,140.162,82800000.0
2005-11-24 16:38:00,140.165,140.176,140.165,140.176,69699998.0
2005-11-24 16:39:00,140.166,140.166,140.145,140.16,82199999.0
2005-11-24 16:40:00,140.153,140.153,140.132,140.139,51499998.0
2005-11-24 16:41:00,140.14,140.14,140.113,140.113,99100000.0
2005-11-24 16:42:00,140.118,140.118,140.075,140.081,75900001.0
2005-11-24 16:43:00,140.089,140.098,140.084,140.086,92799998.0
2005-11-24 16:44:00,140.083,140.084,140.07,140.08,140399999.0
2005-11-24 16:45:00,140.081,140.082,140.069,140.079,136100002.0
2005-11-24 16:46:00,140.075,140.075,140.052,140.052,125100000.0
2005-11-24 16:47:00,140.054,140.067,140.054,140.067,110799999.0
2005-11-24 16:48:00,140.061,140.076,140.057,140.076,104200001.0
2005-11-24 16:49:00,140.084,140.098,140.083,140.083,60399999.0
2005-11-24 16:50:00,140.087,140.09,140.083,140.09,116700002.0
2005-11-24 16:51:00,140.094,140.109,140.094,140.095,62100000.0
2005-11-24 16:52:00,140.092,140.093,140.082,140.089,121399999.0
2005-11-24 16:53:00,140.096,140.127,140.086,140.127,81599998.0
2005-11-24 16:54:00,140.144,140.154,140.132,140.138,83899999.0
2005-11-24 16:55:00,140.139,140.145,140.136,140.145,55200001.0
2005-11-24 16:56:00,140.152,140.156,140.136,140.142,62000000.0
2005-11-24 16:57:00,140.138,140.142,140.108,140.108,66100000.0
2005-11-24 16:58:00,140.098,140.111,140.098,140.111,116900000.0
2005-11-24 16:59:00,140.108,140.108,140.085,140.095,72800001.0
2005-11-24 17:00:00,140.094,140.109,140.08,140.095,129299999.0
2005-11-24 17:01:00,140.088,140.095,140.086,140.09,109599997.0
2005-11-24 17:02:00,140.089,140.102,140.089,140.102,77799998.0
2005-11-24 17:03:00,140.093,140.107,140.092,140.096,56200000.0
2005-11-24 17:04:00,140.096,140.11,140.096,140.099,198399998.0
2005-11-24 17:05:00,140.094,140.108,140.094,140.095,100499999.0
2005-11-24 17:06:00,140.102,140.11,140.102,140.11,31200000.0
2005-11-24 17:07:00,140.107,140.107,140.09,140.092,108699998.0
2005-11-24 17:08:00,140.088,140.109,140.085,140.102,172500001.0
2005-11-24 17:09:00,140.103,140.106,140.1,140.1,48799999.0
2005-11-24 17:10:00,140.099,140.1,140.089,140.092,53999999.0
2005-11-24 17:11:00,140.103,140.103,140.088,140.088,105399998.0
2005-11-24 17:12:00,140.09,140.096,140.09,140.092,46600000.0
2005-11-24 17:13:00,140.079,140.079,140.051,140.051,87200000.0
2005-11-24 17:14:00,140.062,140.068,140.053,140.057,64600000.0
2005-11-24 17:15:00,140.056,140.058,140.05,140.058,75899998.0
2005-11-24 17:16:00,140.057,140.057,140.038,140.043,87600001.0
2005-11-24 17:17:00,140.036,140.046,140.036,140.046,53700000.0
2005-11-24 17:18:00,140.042,140.042,140.035,140.04,95300001.0
2005-11-24 17:19:00,140.036,140.036,140.02,140.022,117999999.0
2005-11-24 17:20:00,140.022,140.022,139.998,140.012,77299999.0
2005-11-24 17:21:00,140.013,140.013,139.996,140.0,124600001.0
2005-11-24 17:22:00,139.995,140.021,139.995,140.021,79099998.0
2005-11-24 17:23:00,140.024,140.053,140.024,140.043,98299998.0
2005-11-24 17:24:00,140.048,140.052,140.046,140.052,16800000.0
2005-11-24 17:25:00,140.048,140.048,140.048,140.048,63999999.0
2005-11-24 17:26:00,140.037,140.038,140.012,140.019,67400000.0
2005-11-24 17:27:00,140.013,140.04,140.013,140.04,84399999.0
2005-11-24 17:28:00,140.034,140.036,140.023,140.036,30100000.0
2005-11-24 17:29:00,140.036,140.036,140.017,140.022,68900000.0
2005-11-24 17:30:00,140.022,140.025,140.022,140.022,96700003.0
2005-11-24 17:31:00,140.028,140.028,140.017,140.02,115000000.0
2005-11-24 17:32:00,140.017,140.036,140.017,140.018,65600000.0
2005-11-24 17:33:00,140.016,140.035,140.016,140.035,109699999.0
2005-11-24 17:34:00,140.039,140.039,140.027,140.03,98199999.0
2005-11-24 17:35:00,140.033,140.046,140.021,140.042,49100000.0
2005-11-24 17:36:00,140.047,140.047,140.036,140.043,75000000.0
2005-11-24 17:37:00,140.049,140.054,140.049,140.049,20700000.0
2005-11-24 17:38:00,140.056,140.063,140.056,140.062,36300000.0
2005-11-24 17:39:00,140.052,140.075,140.052,140.075,98199999.0
2005-11-24 17:40:00,140.066,140.066,140.054,140.057,61600001.0
2005-11-24 17:41:00,140.06,140.063,140.04,140.04,103100002.0
2005-11-24 17:42:00,140.036,140.055,140.036,140.048,148200000.0
2005-11-24 17:43:00,140.059,140.077,140.052,140.057,178200002.0
2005-11-24 17:44:00,140.07,140.076,140.067,140.076,89200002.0
2005-11-24 17:45:00,140.072,140.072,140.049,140.052,84099999.0
2005-11-24 17:46:00,140.047,140.057,140.047,140.057,52000000.0
2005-11-24 17:47:00,140.058,140.07,140.051,140.06,103500001.0
2005-11-24 17:48:00,140.062,140.065,140.055,140.065,117299998.0
2005-11-24 17:49:00,140.055,140.065,140.055,140.06,21500000.0
2005-11-24 17:50:00,140.062,140.065,140.058,140.06,71299999.0
2005-11-24 17:51:00,140.06,140.065,140.055,140.065,56000000.0
2005-11-24 17:52:00,140.06,140.065,140.055,140.065,77099999.0
2005-11-24 17:53:00,140.06,140.065,140.06,140.06,76700001.0
2005-11-24 17:54:00,140.058,140.076,140.058,140.076,92800000.0
2005-11-24 17:55:00,140.066,140.066,140.054,140.063,52000000.0
2005-11-24 17:56:00,140.056,140.056,140.043,140.043,116599999.0
2005-11-24 17:57:00,140.045,140.056,140.045,140.047,90300000.0
2005-11-24 17:58:00,140.038,140.039,140.034,140.039,90899996.0
2005-11-24 17:59:00,140.036,140.058,140.036,140.05,107599999.0
2005-11-24 18:00:00,140.056,140.064,140.014,140.03,112999998.0
2005-11-24 18:01:00,140.03,140.04,140.013,140.023,1535099998.0
2005-11-24 18:02:00,140.01,140.01,140.01,140.01,1407399996.0
2005-11-24 18:03:00,140.03,140.03,139.97,139.98,1407399996.0
2005-11-24 18:04:00,140.008,140.019,139.993,139.993,1407399996.0
2005-11-24 18:05:00,139.992,140.011,139.99,140.005,1494800002.0
2005-11-24 18:06:00,140.005,140.011,139.996,140.005,884600001.0
2005-11-24 18:07:00,140.004,140.022,140.003,140.022,2087900002.0
2005-11-24 18:08:00,140.025,140.028,140.015,140.023,1535299997.0
2005-11-24 18:09:00,140.022,140.022,139.993,139.993,1129099999.0
2005-11-24 18:10:00,139.997,140.012,139.997,140.0,1019899997.0
2005-11-24 18:11:00,140.01,140.028,140.007,140.02,707299996.0
2005-11-24 18:12:00,140.018,140.03,139.999,140.01,815199999.0
2005-11-24 18:13:00,140.015,140.018,140.01,140.015,1193999999.0
2005-11-24 18:14:00,140.011,140.011,139.992,139.992,1625399992.0
2005-11-24 18:15:00,139.995,139.997,139.975,139.988,1544599997.0
2005-11-24 18:16:00,139.992,140.012,139.988,139.988,1508199992.0
2005-11-24 18:17:00,139.995,140.015,139.994,140.004,777099994.0
2005-11-24 18:18:00,140.012,140.017,139.998,139.998,723000000.0
2005-11-24 18:19:00,139.999,139.999,139.977,139.978,762499999.0
2005-11-24 18:20:00,139.982,140.005,139.982,139.992,1540400000.0
2005-11-24 18:21:00,139.998,140.012,139.991,139.993,1143399993.0
2005-11-24 18:22:00,139.992,140.02,139.992,140.02,860699997.0
2005-11-24 18:23:00,140.02,140.027,140.014,140.019,1391300002.0
2005-11-24 18:24:00,140.013,140.024,140.009,140.015,1277700006.0
2005-11-24 18:25:00,140.022,140.025,140.015,140.015,1191299987.0
2005-11-24 18:26:00,140.022,140.034,140.019,140.029,808000000.0
2005-11-24 18:27:00,140.018,140.03,140.004,140.005,629600004.0
2005-11-24 18:28:00,140.019,140.05,140.019,140.032,861899993.0
2005-11-24 18:29:00,140.03,140.044,140.018,140.037,683300002.0
2005-11-24 18:30:00,140.033,140.041,140.027,140.032,532800004.0
2005-11-24 18:31:00,140.032,140.044,140.029,140.037,856699998.0
2005-11-24 18:32:00,140.04,140.054,140.033,140.033,1465900010.0
2005-11-24 18:33:00,140.033,140.058,140.031,140.044,1504200005.0
2005-11-24 18:34:00,140.043,140.051,140.027,140.027,1216800001.0
2005-11-24 18:35:00,140.033,140.069,140.033,140.066,1264999990.0
2005-11-24 18:36:00,140.069,140.073,140.056,140.059,698700004.0
2005-11-24 18:37:00,140.056,140.063,140.052,140.053,515600001.0
2005-11-24 18:38:00,140.057,140.071,140.049,140.049,287300001.0
2005-11-24 18:39:00,140.045,140.045,140.03,140.038,338400000.0
2005-11-24 18:40:00,140.035,140.047,140.03,140.037,1011100002.0
2005-11-24 18:41:00,140.042,140.048,140.015,140.035,388399997.0
2005-11-24 18:42:00,140.027,140.027,139.977,140.025,714299995.0
2005-11-24 18:43:00,140.027,140.039,140.008,140.02,218800001.0
2005-11-24 18:44:00,140.015,140.015,139.966,139.979,363400002.0
2005-11-24 18:45:00,139.973,139.982,139.97,139.979,244900002.0
2005-11-24 18:46:00,139.98,139.992,139.977,139.992,612899996.0
2005-11-24 18:47:00,139.987,139.989,139.979,139.987,147299999.0
2005-11-24 18:48:00,139.987,139.989,139.972,139.982,650000001.0
2005-11-24 18:49:00,139.985,139.995,139.985,139.99,686400001.0
2005-11-24 18:50:00,139.989,139.989,139.975,139.981,814100002.0
2005-11-24 18:51:00,139.985,140.001,139.985,139.997,522999995.0
2005-11-24 18:52:00,140.002,140.002,139.975,139.976,655800001.0
2005-11-24 18:53:00,139.973,139.986,139.966,139.969,1030399999.0
2005-11-24 18:54:00,139.964,139.964,139.932,139.932,923099993.0
2005-11-24 18:55:00,139.927,139.947,139.914,139.918,1096699998.0
2005-11-24 18:56:00,139.92,139.942,139.92,139.932,515499999.0
2005-11-24 18:57:00,139.944,139.979,139.944,139.979,526499999.0
2005-11-24 18:58:00,139.988,140.007,139.988,140.002,531499998.0
2005-11-24 18:59:00,140.006,140.019,139.998,140.011,857600000.0
2005-11-24 19:00:00,140.007,140.025,140.002,140.025,320000003.0
2005-11-24 19:01:00,140.028,140.037,140.021,140.03,276899998.0
2005-11-24 19:02:00,140.024,140.028,140.015,140.019,213299999.0
2005-11-24 19:03:00,140.008,140.015,139.965,139.965,735300003.0
2005-11-24 19:04:00,139.95,139.973,139.95,139.968,625000002.0
2005-11-24 19:05:00,139.975,139.975,139.96,139.96,642899996.0
2005-11-24 19:06:00,139.966,139.988,139.962,139.978,889400004.0
2005-11-24 19:07:00,139.974,139.978,139.952,139.958,781099998.0
2005-11-24 19:08:00,139.963,139.963,139.933,139.947,898099998.0
2005-11-24 19:09:00,139.944,139.961,139.927,139.928,841800001.0
2005-11-24 19:10:00,139.932,139.932,139.901,139.918,146400000.0
2005-11-24 19:11:00,139.925,139.95,139.925,139.934,420500001.0
2005-11-24 19:12:00,139.933,139.971,139.933,139.971,342900000.0
2005-11-24 19:13:00,139.977,139.988,139.971,139.971,112699999.0
2005-11-24 19:14:00,139.96,139.965,139.957,139.96,323399996.0
2005-11-24 19:15:00,139.956,139.981,139.956,139.981,1022200002.0
2005-11-24 19:16:00,139.982,139.983,139.969,139.977,406900000.0
2005-11-24 19:17:00,139.971,139.983,139.966,139.983,393700000.0
2005-11-24 19:18:00,139.989,139.999,139.971,139.995,315600006.0
2005-11-24 19:19:00,140.008,140.051,140.008,140.047,582500000.0
2005-11-24 19:20:00,140.061,140.128,140.061,140.118,310599996.0
2005-11-24 19:21:00,140.138,140.149,140.133,140.133,527699999.0
2005-11-24 19:22:00,140.132,140.132,140.117,140.12,96700001.0
2005-11-24 19:23:00,140.134,140.136,140.121,140.136,1176199996.0
2005-11-24 19:24:00,140.14,140.145,140.131,140.139,551000003.0
2005-11-24 19:25:00,140.137,140.148,140.133,140.148,624199999.0
2005-11-24 19:26:00,140.146,140.155,140.135,140.135,1259500010.0
2005-11-24 19:27:00,140.135,140.145,140.131,140.138,767500002.0
2005-11-24 19:28:00,140.138,140.139,140.124,140.135,569799997.0
2005-11-24 19:29:00,140.138,140.143,140.13,140.13,327899994.0
2005-11-24 19:30:00,140.13,140.135,140.125,140.13,782199995.0
2005-11-24 19:31:00,140.127,140.135,140.115,140.117,892800005.0
2005-11-24 19:32:00,140.109,140.117,140.094,140.103,870000006.0
2005-11-24 19:33:00,140.1,140.11,140.087,140.103,476099997.0
2005-11-24 19:34:00,140.101,140.113,140.101,140.107,991999997.0
2005-11-24 19:35:00,140.106,140.137,140.106,140.127,602699995.0
2005-11-24 19:36:00,140.137,140.144,140.131,140.14,442200000.0
2005-11-24 19:37:00,140.135,140.136,140.133,140.133,15100000.0
2005-11-24 19:38:00,140.13,140.138,140.124,140.137,675599995.0
2005-11-24 19:39:00,140.142,140.142,140.119,140.125,755600000.0
2005-11-24 19:40:00,140.128,140.128,140.114,140.121,442699996.0
2005-11-24 19:41:00,140.112,140.123,140.105,140.115,834400000.0
2005-11-24 19:42:00,140.12,140.125,140.11,140.117,475399999.0
2005-11-24 19:43:00,140.117,140.119,140.101,140.11,161800005.0
2005-11-24 19:44:00,140.113,140.127,140.112,140.112,460299999.0
2005-11-24 19:45:00,140.112,140.122,140.111,140.119,92300000.0
2005-11-24 19:46:00,140.118,140.118,140.105,140.118,459300003.0
2005-11-24 19:47:00,140.123,140.15,140.123,140.15,297300001.0
2005-11-24 19:48:00,140.151,140.151,140.135,140.139,693799996.0
2005-11-24 19:49:00,140.141,140.156,140.141,140.144,203300000.0
2005-11-24 19:50:00,140.14,140.145,140.135,140.14,275099998.0
2005-11-24 19:51:00,140.14,140.14,140.129,140.131,432800001.0
2005-11-24 19:52:00,140.133,140.144,140.131,140.135,466900000.0
2005-11-24 19:53:00,140.137,140.137,140.12,140.13,441999996.0
2005-11-24 19:54:00,140.128,140.137,140.123,140.128,297599998.0
2005-11-24 19:55:00,140.125,140.125,140.12,140.12,266300000.0
2005-11-24 19:56:00,140.117,140.117,140.102,140.104,552200000.0
2005-11-24 19:57:00,140.088,140.099,140.067,140.08,466100001.0
2005-11-24 19:58:00,140.077,140.098,140.076,140.081,733399990.0
2005-11-24 19:59:00,140.081,140.09,140.077,140.079,576000003.0
2005-11-24 20:00:00,140.088,140.107,140.086,140.107,138000000.0
2005-11-24 20:01:00,140.109,140.114,140.1,140.11,354000004.0
2005-11-24 20:02:00,140.112,140.123,140.109,140.12,250900001.0
2005-11-24 20:03:00,140.126,140.142,140.122,140.138,311999997.0
2005-11-24 20:04:00,140.137,140.138,140.123,140.123,446900000.0
2005-11-24 20:05:00,140.124,140.14,140.122,140.137,682299993.0
2005-11-24 20:06:00,140.142,140.142,140.127,140.137,683500009.0
2005-11-24 20:07:00,140.134,140.143,140.129,140.14,301600003.0
2005-11-24 20:08:00,140.139,140.142,140.131,140.131,728299999.0
2005-11-24 20:09:00,140.127,140.131,140.12,140.128,374299998.0
2005-11-24 20:10:00,140.121,140.135,140.121,140.123,254300000.0
2005-11-24 20:11:00,140.125,140.125,140.115,140.125,869900003.0
2005-11-24 20:12:00,140.12,140.125,140.115,140.12,883300000.0
2005-11-24 20:13:00,140.12,140.125,140.12,140.125,250299999.0
2005-11-24 20:14:00,140.113,140.113,140.08,140.107,366000001.0
2005-11-24 20:15:00,140.111,140.111,140.09,140.095,686300002.0
2005-11-24 20:16:00,140.093,140.118,140.093,140.105,502799997.0
2005-11-24 20:17:00,140.107,140.115,140.104,140.115,265599999.0
2005-11-24 20:18:00,140.117,140.117,140.108,140.117,166699998.0
2005-11-24 20:19:00,140.121,140.133,140.121,140.125,527799998.0
2005-11-24 20:20:00,140.127,140.135,140.125,140.13,247899999.0
2005-11-24 20:21:00,140.13,140.135,140.125,140.13,453099995.0
2005-11-24 20:22:00,140.13,140.13,140.118,140.13,443799993.0
2005-11-24 20:23:00,140.13,140.135,140.12,140.125,391299998.0
2005-11-24 20:24:00,140.131,140.138,140.129,140.138,284500002.0
2005-11-24 20:25:00,140.139,140.147,140.121,140.138,419499995.0
2005-11-24 20:26:00,140.136,140.136,140.114,140.115,517399995.0
2005-11-24 20:27:00,140.103,140.104,140.069,140.104,857499997.0
2005-11-24 20:28:00,140.098,140.1,140.09,140.098,1067100005.0
2005-11-24 20:29:00,140.098,140.105,140.09,140.1,1000100003.0
2005-11-24 20:30:00,140.102,140.113,140.095,140.108,1477200004.0
2005-11-24 20:31:00,140.11,140.115,140.1,140.11,1269000007.0
2005-11-24 20:32:00,140.11,140.115,140.1,140.11,1146900001.0
2005-11-24 20:33:00,140.108,140.12,140.102,140.12,446099998.0
2005-11-24 20:34:00,140.125,140.161,140.125,140.127,402299997.0
2005-11-24 20:35:00,140.12,140.137,140.107,140.137,323899999.0
2005-11-24 20:36:00,140.136,140.137,140.124,140.137,583800001.0
2005-11-24 20:37:00,140.139,140.145,140.127,140.131,489499999.0
2005-11-24 20:38:00,140.137,140.141,140.129,140.14,693499996.0
2005-11-24 20:39:00,140.142,140.153,140.138,140.148,975000011.0
2005-11-24 20:40:00,140.145,140.155,140.143,140.15,1047900007.0
2005-11-24 20:41:00,140.143,140.156,140.142,140.143,344399995.0
2005-11-24 20:42:00,140.142,140.149,140.135,140.148,467800004.0
2005-11-24 20:43:00,140.148,140.151,140.134,140.139,521599998.0
2005-11-24 20:44:00,140.138,140.145,140.13,140.14,867800003.0
2005-11-24 20:45:00,140.145,140.145,140.132,140.133,673500001.0
2005-11-24 20:46:00,140.14,140.145,140.13,140.14,997999994.0
2005-11-24 20:47:00,140.135,140.145,140.132,140.135,924800001.0
2005-11-24 20:48:00,140.14,140.145,140.135,140.135,610100001.0
2005-11-24 20:49:00,140.14,140.146,140.132,140.138,364399999.0
2005-11-24 20:50:00,140.13,140.135,140.123,140.125,1061799996.0
2005-11-24 20:51:00,140.125,140.13,140.122,140.13,361599998.0
2005-11-24 20:52:00,140.13,140.135,140.125,140.13,220600000.0
2005-11-24 20:53:00,140.13,140.135,140.122,140.135,880400000.0
2005-11-24 20:54:00,140.13,140.136,140.123,140.127,217800003.0
2005-11-24 20:55:00,140.121,140.134,140.117,140.122,801000003.0
2005-11-24 20:56:00,140.113,140.128,140.105,140.107,987800002.0
2005-11-24 20:57:00,140.105,140.119,140.103,140.105,715800001.0
2005-11-24 20:58:00,140.115,140.115,140.102,140.103,1189600001.0
2005-11-24 20:59:00,140.103,140.115,140.103,140.11,1001599996.0
2005-11-24 21:00:00,140.11,140.122,140.106,140.112,1030599998.0
2005-11-24 21:01:00,140.12,140.126,140.109,140.118,731400003.0
2005-11-24 21:02:00,140.112,140.125,140.112,140.115,496000000.0
2005-11-24 21:03:00,140.115,140.125,140.11,140.115,852199996.0
2005-11-24 21:04:00,140.115,140.12,140.11,140.118,404100001.0
2005-11-24 21:05:00,140.12,140.125,140.113,140.125,598999999.0
2005-11-24 21:06:00,140.122,140.134,140.119,140.119,594600006.0
2005-11-24 21:07:00,140.112,140.125,140.112,140.12,393000001.0
2005-11-24 21:08:00,140.125,140.137,140.103,140.106,363099999.0
2005-11-24 21:09:00,140.115,140.115,140.11,140.11,152800000.0
2005-11-24 21:10:00,140.113,140.127,140.112,140.127,401200001.0
2005-11-24 21:11:00,140.125,140.13,140.12,140.13,164600000.0
2005-11-24 21:12:00,140.13,140.135,140.122,140.122,365699998.0
2005-11-24 21:13:00,140.123,140.137,140.123,140.128,425000000.0
2005-11-24 21:14:00,140.115,140.124,140.11,140.112,622899998.0
2005-11-24 21:15:00,140.115,140.133,140.114,140.122,735199997.0
2005-11-24 21:16:00,140.126,140.144,140.126,140.133,633499997.0
2005-11-24 21:17:00,140.123,140.138,140.123,140.13,701500005.0
2005-11-24 21:18:00,140.132,140.162,140.132,140.156,291000000.0
2005-11-24 21:19:00,140.151,140.162,140.135,140.147,482900002.0
2005-11-24 21:20:00,140.15,140.155,140.142,140.148,1182100008.0
2005-11-24 21:21:00,140.148,140.157,140.137,140.137,662599996.0
2005-11-24 21:22:00,140.132,140.143,140.121,140.121,841499999.0
2005-11-24 21:23:00,140.131,140.144,140.129,140.138,580600001.0
2005-11-24 21:24:00,140.135,140.145,140.13,140.138,659800000.0
2005-11-24 21:25:00,140.138,140.141,140.12,140.122,828899999.0
2005-11-24 21:26:00,140.129,140.133,140.119,140.119,303599999.0
2005-11-24 21:27:00,140.12,140.12,140.11,140.12,190299998.0
2005-11-24 21:28:00,140.115,140.125,140.115,140.12,82900001.0
2005-11-24 21:29:00,140.121,140.134,140.117,140.124,191300001.0
2005-11-24 21:30:00,140.122,140.135,140.122,140.127,239799999.0
2005-11-24 21:31:00,140.125,140.13,140.125,140.13,154300001.0
2005-11-24 21:32:00,140.13,140.135,140.125,140.13,616999998.0
2005-11-24 21:33:00,140.13,140.135,140.13,140.13,136599998.0
2005-11-24 21:34:00,140.13,140.135,140.13,140.13,301799997.0
2005-11-24 21:35:00,140.133,140.144,140.13,140.137,263100004.0
2005-11-24 21:36:00,140.141,140.149,140.136,140.136,241000000.0
2005-11-24 21:37:00,140.142,140.152,140.142,140.148,65100000.0
2005-11-24 21:38:00,140.148,140.148,140.141,140.142,134900001.0
2005-11-24 21:39:00,140.14,140.14,140.132,140.14,212000000.0
2005-11-24 21:40:00,140.14,140.145,140.137,140.145,246300002.0
2005-11-24 21:41:00,140.145,140.145,140.135,140.143,187099999.0
2005-11-24 21:42:00,140.145,140.145,140.14,140.145,338400002.0
2005-11-24 21:43:00,140.14,140.144,140.132,140.139,330000002.0
2005-11-24 21:44:00,140.14,140.152,140.135,140.138,701899995.0
2005-11-24 21:45:00,140.14,140.145,140.137,140.14,253600001.0
2005-11-24 21:46:00,140.14,140.145,140.137,140.137,499899997.0
2005-11-24 21:47:00,140.14,140.145,140.135,140.145,426399998.0
2005-11-24 21:48:00,140.14,140.145,140.14,140.145,111600000.0
2005-11-24 21:49:00,140.135,140.145,140.135,140.14,72800001.0
2005-11-24 21:50:00,140.145,140.145,140.142,140.145,71099999.0
2005-11-24 21:51:00,140.142,140.145,140.14,140.145,99200000.0
2005-11-24 21:52:00,140.133,140.142,140.129,140.129,148099999.0
2005-11-24 21:53:00,140.125,140.125,140.125,140.125,100499999.0
2005-11-24 21:54:00,140.125,140.125,140.115,140.12,110100001.0
2005-11-24 21:55:00,140.122,140.126,140.112,140.126,82900001.0
2005-11-24 21:56:00,140.137,140.143,140.137,140.143,81499999.0
2005-11-24 21:57:00,140.148,140.15,140.127,140.129,113500000.0
2005-11-24 21:58:00,140.13,140.142,140.13,140.142,46600001.0
2005-11-24 21:59:00,140.14,140.145,140.14,140.14,119400000.0
2005-11-24 22:00:00,140.145,140.158,140.145,140.156,206500001.0
2005-11-24 22:01:00,140.155,140.155,140.129,140.129,485800006.0
2005-11-24 22:02:00,140.127,140.142,140.126,140.129,363499999.0
2005-11-24 22:03:00,140.131,140.149,140.131,140.148,140599998.0
2005-11-24 22:04:00,140.155,140.157,140.148,140.152,249400000.0
2005-11-24 22:05:00,140.145,140.147,140.134,140.134,129300003.0
2005-11-24 22:06:00,140.134,140.146,140.132,140.146,56800000.0
2005-11-24 22:07:00,140.147,140.147,140.13,140.133,100200000.0
2005-11-24 22:08:00,140.135,140.143,140.129,140.143,211399997.0
2005-11-24 22:09:00,140.14,140.14,140.14,140.14,129900001.0
2005-11-24 22:10:00,140.139,140.139,140.134,140.138,163900000.0
2005-11-24 22:11:00,140.139,140.161,140.139,140.151,94500000.0
2005-11-24 22:12:00,140.148,140.155,140.148,140.15,259200001.0
2005-11-24 22:13:00,140.152,140.16,140.137,140.143,119799999.0
2005-11-24 22:14:00,140.145,140.145,140.137,140.138,114999999.0
2005-11-24 22:15:00,140.14,140.145,140.135,140.135,181899997.0
2005-11-24 22:16:00,140.14,140.145,140.14,140.145,272200001.0
2005-11-24 22:17:00,140.147,140.158,140.147,140.157,52199999.0
2005-11-24 22:18:00,140.16,140.16,140.16,140.16,108800001.0
2005-11-24 22:19:00,140.16,140.165,140.16,140.16,97899999.0
2005-11-24 22:20:00,140.16,140.16,140.155,140.158,193199997.0
2005-11-24 22:21:00,140.165,140.165,140.16,140.163,25100000.0
2005-11-24 22:22:00,140.163,140.165,140.157,140.16,227899999.0
2005-11-24 22:23:00,140.16,140.16,140.155,140.16,306499999.0
2005-11-24 22:24:00,140.16,140.16,140.155,140.158,204600002.0
2005-11-24 22:25:00,140.158,140.165,140.155,140.155,170800000.0
2005-11-24 22:26:00,140.155,140.16,140.152,140.155,100300001.0
2005-11-24 22:27:00,140.153,140.16,140.15,140.155,685099997.0
2005-11-24 22:28:00,140.155,140.157,140.15,140.155,224200000.0
2005-11-24 22:29:00,140.16,140.16,140.16,140.16,43500000.0
2005-11-24 22:30:00,140.159,140.159,140.152,140.152,96800001.0
2005-11-24 22:31:00,140.147,140.147,140.14,140.14,178600001.0
2005-11-24 22:32:00,140.143,140.15,140.14,140.145,149100000.0
2005-11-24 22:33:00,140.15,140.15,140.145,140.15,245700001.0
2005-11-24 22:34:00,140.15,140.15,140.14,140.15,187300000.0
2005-11-24 22:35:00,140.145,140.15,140.14,140.14,120999998.0
2005-11-24 22:36:00,140.145,140.155,140.145,140.145,520699997.0
2005-11-24 22:37:00,140.147,140.154,140.147,140.154,361899996.0
2005-11-24 22:38:00,140.148,140.159,140.148,140.148,162900001.0
2005-11-24 22:39:00,140.145,140.15,140.142,140.145,337600002.0
2005-11-24 22:40:00,140.146,140.157,140.143,140.157,429400000.0
2005-11-24 22:41:00,140.158,140.158,140.148,140.15,127999997.0
2005-11-24 22:42:00,140.157,140.157,140.144,140.145,205299997.0
2005-11-24 22:43:00,140.156,140.162,140.15,140.15,123700003.0
2005-11-24 22:44:00,140.152,140.157,140.136,140.136,296799997.0
2005-11-24 22:45:00,140.135,140.147,140.13,140.141,470800004.0
2005-11-24 22:46:00,140.144,140.147,140.139,140.143,194999999.0
2005-11-24 22:47:00,140.142,140.148,140.141,140.147,40200000.0
2005-11-24 22:48:00,140.145,140.15,140.14,140.145,358400002.0
2005-11-24 22:49:00,140.145,140.15,140.135,140.15,256600002.0
2005-11-24 22:50:00,140.15,140.15,140.145,140.145,177700000.0
2005-11-24 22:51:00,140.147,140.157,140.146,140.153,101400000.0
2005-11-24 22:52:00,140.154,140.159,140.145,140.159,222900004.0
2005-11-24 22:53:00,140.153,140.16,140.147,140.147,198199999.0
2005-11-24 22:54:00,140.145,140.15,140.142,140.15,106400000.0
2005-11-24 22:55:00,140.145,140.155,140.145,140.145,103100000.0
2005-11-24 22:56:00,140.15,140.15,140.145,140.15,151099999.0
2005-11-24 22:57:00,140.145,140.15,140.145,140.145,209400003.0
2005-11-24 22:58:00,140.15,140.15,140.145,140.145,92900002.0
2005-11-24 22:59:00,140.15,140.15,140.125,140.135,155399999.0
2005-11-24 23:00:00,140.155,140.155,140.148,140.148,82000002.0
2005-11-24 23:01:00,140.15,140.155,140.142,140.153,75100001.0
2005-11-24 23:02:00,140.145,140.155,140.145,140.15,72200000.0
2005-11-24 23:03:00,140.153,140.161,140.152,140.152,64400000.0
2005-11-24 23:04:00,140.161,140.161,140.153,140.153,18800000.0
2005-11-24 23:05:00,140.148,140.16,140.148,140.159,58400000.0
2005-11-24 23:06:00,140.16,140.16,140.16,140.16,10200000.0
2005-11-24 23:07:00,140.165,140.165,140.152,140.165,142299999.0
2005-11-24 23:08:00,140.153,140.156,140.146,140.152,57700000.0
2005-11-24 23:09:00,140.157,140.161,140.145,140.145,22400000.0
2005-11-24 23:10:00,140.135,140.145,140.135,140.145,75299999.0
2005-11-24 23:11:00,140.142,140.148,140.138,140.148,45600000.0
2005-11-24 23:12:00,140.157,140.161,140.149,140.161,110000002.0
2005-11-24 23:13:00,140.154,140.154,140.149,140.149,13600000.0
2005-11-24 23:14:00,140.157,140.162,140.155,140.158,67899999.0
2005-11-24 23:15:00,140.16,140.165,140.157,140.16,78600000.0
2005-11-24 23:16:00,140.157,140.158,140.144,140.158,76000002.0
2005-11-24 23:17:00,140.16,140.165,140.16,140.165,49500001.0
2005-11-24 23:18:00,140.16,140.165,140.16,140.165,19200000.0
2005-11-24 23:19:00,140.158,140.158,140.149,140.158,47100000.0
2005-11-24 23:20:00,140.165,140.165,140.155,140.155,144800003.0
2005-11-24 23:21:00,140.16,140.165,140.153,140.157,76300000.0
2005-11-24 23:22:00,140.16,140.167,140.154,140.167,128900000.0
2005-11-24 23:23:00,140.17,140.175,140.165,140.17,59099999.0
2005-11-24 23:24:00,140.162,140.175,140.162,140.175,67100001.0
2005-11-24 23:25:00,140.168,140.168,140.153,140.153,24300000.0
2005-11-24 23:26:00,140.15,140.15,140.142,140.145,40200000.0
2005-11-24 23:27:00,140.15,140.15,140.145,140.145,13600000.0
2005-11-24 23:28:00,140.15,140.155,140.145,140.145,67600000.0
2005-11-24 23:29:00,140.148,140.155,140.145,140.155,83199999.0
2005-11-24 23:30:00,140.155,140.155,140.147,140.147,76500001.0
2005-11-24 23:31:00,140.153,140.16,140.151,140.151,39000000.0
2005-11-24 23:32:00,140.149,140.151,140.149,140.151,30700000.0
2005-11-24 23:33:00,140.157,140.16,140.157,140.16,63900001.0
2005-11-24 23:34:00,140.158,140.165,140.158,140.16,81499998.0
2005-11-24 23:35:00,140.18,140.195,140.165,140.187,95400000.0
2005-11-24 23:36:00,140.185,140.195,140.183,140.185,92900002.0
2005-11-24 23:37:00,140.196,140.204,140.196,140.199,94900000.0
2005-11-24 23:38:00,140.19,140.199,140.18,140.18,106500000.0
2005-11-24 23:39:00,140.175,140.175,140.154,140.164,45100000.0
2005-11-24 23:40:00,140.152,140.152,140.13,140.14,50300000.0
2005-11-24 23:41:00,140.13,140.145,140.13,140.14,46800001.0
2005-11-24 23:42:00,140.145,140.145,140.14,140.14,35200000.0
2005-11-24 23:43:00,140.14,140.14,140.14,140.14,800000.0
2005-11-24 23:44:00,140.132,140.141,140.132,140.141,95600000.0
2005-11-24 23:45:00,140.14,140.14,140.135,140.14,72000000.0
2005-11-24 23:46:00,140.14,140.14,140.14,140.14,18400000.0
2005-11-24 23:47:00,140.138,140.145,140.135,140.14,36500000.0
2005-11-24 23:48:00,140.135,140.14,140.132,140.14,86599998.0
2005-11-24 23:49:00,140.14,140.14,140.132,140.132,82899998.0
2005-11-24 23:50:00,140.147,140.166,140.147,140.165,51200000.0
2005-11-24 23:51:00,140.16,140.16,140.152,140.152,118300000.0
2005-11-24 23:52:00,140.157,140.172,140.157,140.164,110400001.0
2005-11-24 23:53:00,140.172,140.172,140.16,140.16,100700003.0
2005-11-24 23:54:00,140.17,140.17,140.161,140.17,79700000.0
2005-11-24 23:55:00,140.17,140.17,140.163,140.163,14400000.0
2005-11-24 23:56:00,140.163,140.163,140.143,140.155,140499998.0
2005-11-24 23:57:00,140.145,140.145,140.128,140.133,135400000.0
2005-11-24 23:58:00,140.126,140.133,140.125,140.131,102599999.0
2005-11-24 23:59:00,140.13,140.135,140.127,140.135,76400001.0
2005-11-25 00:00:00,140.122,140.135,140.122,140.13,85699998.0
2005-11-25 00:01:00,140.155,140.196,140.141,140.185,116000000.0
2005-11-25 00:02:00,140.143,140.217,140.136,140.188,104900000.0
2005-11-25 00:03:00,140.195,140.211,140.158,140.172,130799998.0
2005-11-25 00:04:00,140.185,140.201,140.151,140.158,101899999.0
2005-11-25 00:05:00,140.215,140.218,140.154,140.178,88700001.0
2005-11-25 00:06:00,140.16,140.176,140.145,140.145,80000001.0
2005-11-25 00:07:00,140.148,140.171,140.141,140.171,45600000.0
2005-11-25 00:08:00,140.184,140.2,140.157,140.157,163799995.0
2005-11-25 00:09:00,140.165,140.209,140.165,140.177,192600000.0
2005-11-25 00:10:00,140.155,140.189,140.149,140.183,135000003.0
2005-11-25 00:11:00,140.182,140.184,140.129,140.15,84300000.0
2005-11-25 00:12:00,140.132,140.176,140.127,140.151,116799998.0
2005-11-25 00:13:00,140.125,140.173,140.125,140.17,86899999.0
2005-11-25 00:14:00,140.132,140.145,140.115,140.145,165899999.0
2005-11-25 00:15:00,140.153,140.184,140.147,140.175,92000002.0
2005-11-25 00:16:00,140.136,140.166,140.136,140.166,182799999.0
2005-11-25 00:17:00,140.17,140.175,140.157,140.159,130400002.0
2005-11-25 00:18:00,140.167,140.182,140.136,140.136,107499999.0
2005-11-25 00:19:00,140.133,140.16,140.133,140.137,67700001.0
2005-11-25 00:20:00,140.137,140.145,140.109,140.133,79500000.0
2005-11-25 00:21:00,140.122,140.151,140.109,140.145,81900000.0
2005-11-25 00:22:00,140.119,140.144,140.117,140.144,44100000.0
2005-11-25 00:23:00,140.175,140.177,140.12,140.143,59500000.0
2005-11-25 00:24:00,140.162,140.171,140.135,140.135,91200002.0
2005-11-25 00:25:00,140.14,140.177,140.137,140.161,166400003.0
2005-11-25 00:26:00,140.145,140.18,140.142,140.145,87100000.0
2005-11-25 00:27:00,140.15,140.16,140.119,140.125,120299999.0
2005-11-25 00:28:00,140.098,140.154,140.096,140.121,93300002.0
2005-11-25 00:29:00,140.125,140.154,140.125,140.139,72700000.0
2005-11-25 00:30:00,140.128,140.154,140.124,140.14,120500001.0
2005-11-25 00:31:00,140.13,140.136,140.086,140.1,88099998.0
2005-11-25 00:32:00,140.097,140.106,140.08,140.101,117100002.0
2005-11-25 00:33:00,140.127,140.135,140.081,140.081,85100000.0
2005-11-25 00:34:00,140.075,140.109,140.062,140.093,82400000.0
2005-11-25 00:35:00,140.08,140.11,140.079,140.11,63399999.0
2005-11-25 00:36:00,140.087,140.11,140.071,140.11,111500000.0
2005-11-25 00:37:00,140.088,140.105,140.084,140.105,72300001.0
2005-11-25 00:38:00,140.07,140.097,140.063,140.073,82299999.0
2005-11-25 00:39:00,140.053,140.098,140.044,140.086,100799999.0
2005-11-25 00:40:00,140.108,140.108,140.047,140.05,62400002.0
2005-11-25 00:41:00,140.053,140.06,140.053,140.059,80200000.0
2005-11-25 00:42:00,140.055,140.068,140.055,140.068,65800000.0
2005-11-25 00:43:00,140.071,140.071,140.056,140.065,62600000.0
2005-11-25 00:44:00,140.066,140.066,140.043,140.043,67000000.0
2005-11-25 00:45:00,140.043,140.06,140.043,140.058,61799998.0
2005-11-25 00:46:00,140.06,140.06,140.055,140.055,54600000.0
2005-11-25 00:47:00,140.06,140.065,140.057,140.058,111599999.0
2005-11-25 00:48:00,140.059,140.059,140.033,140.039,113499998.0
2005-11-25 00:49:00,140.028,140.038,140.021,140.038,75599998.0
2005-11-25 00:50:00,140.033,140.045,140.033,140.04,29999999.0
2005-11-25 00:51:00,140.042,140.042,140.028,140.03,52499999.0
2005-11-25 00:52:00,140.031,140.043,140.031,140.036,114599997.0
2005-11-25 00:53:00,140.033,140.033,140.03,140.03,103900001.0
2005-11-25 00:54:00,140.03,140.043,140.026,140.04,68300000.0
2005-11-25 00:55:00,140.036,140.049,140.036,140.045,187199999.0
2005-11-25 00:56:00,140.047,140.048,140.039,140.041,76200000.0
2005-11-25 00:57:00,140.042,140.059,140.042,140.047,102099999.0
2005-11-25 00:58:00,140.052,140.058,140.045,140.05,111700001.0
2005-11-25 00:59:00,140.053,140.067,140.053,140.06,79500000.0
2005-11-25 01:00:00,140.065,140.082,140.065,140.078,100000000.0
2005-11-25 01:01:00,140.08,140.08,140.067,140.071,120200000.0
2005-11-25 01:02:00,140.072,140.073,140.063,140.073,77500000.0
2005-11-25 01:03:00,140.065,140.075,140.065,140.075,48000001.0
2005-11-25 01:04:00,140.071,140.095,140.071,140.095,87100000.0
2005-11-25 01:05:00,140.101,140.104,140.093,140.093,61400000.0
2005-11-25 01:06:00,140.088,140.098,140.085,140.092,36800000.0
2005-11-25 01:07:00,140.098,140.098,140.092,140.098,73799997.0
2005-11-25 01:08:00,140.1,140.1,140.1,140.1,11200000.0
2005-11-25 01:09:00,140.1,140.105,140.1,140.105,45600000.0
2005-11-25 01:10:00,140.102,140.107,140.08,140.08,106699999.0
2005-11-25 01:11:00,140.089,140.097,140.077,140.077,74600002.0
2005-11-25 01:12:00,140.075,140.075,140.065,140.07,147900000.0
2005-11-25 01:13:00,140.072,140.079,140.071,140.079,109300002.0
2005-11-25 01:14:00,140.084,140.093,140.081,140.081,10700000.0
2005-11-25 01:15:00,140.092,140.092,140.078,140.078,62299999.0
2005-11-25 01:16:00,140.085,140.085,140.075,140.085,76300000.0
2005-11-25 01:17:00,140.079,140.087,140.076,140.086,117000002.0
2005-11-25 01:18:00,140.088,140.107,140.088,140.107,56300000.0
2005-11-25 01:19:00,140.11,140.11,140.105,140.105,61599999.0
2005-11-25 01:20:00,140.11,140.115,140.107,140.115,22400000.0
2005-11-25 01:21:00,140.103,140.115,140.103,140.105,56800000.0
2005-11-25 01:22:00,140.105,140.115,140.105,140.11,142599998.0
2005-11-25 01:23:00,140.11,140.115,140.103,140.11,117599998.0
2005-11-25 01:24:00,140.105,140.115,140.1,140.1,83000001.0
2005-11-25 01:25:00,140.117,140.121,140.117,140.121,12000000.0
2005-11-25 01:26:00,140.125,140.132,140.115,140.13,140199998.0
2005-11-25 01:27:00,140.132,140.132,140.12,140.121,59100000.0
2005-11-25 01:28:00,140.115,140.13,140.11,140.13,106799999.0
2005-11-25 01:29:00,140.132,140.132,140.115,140.115,69499998.0
2005-11-25 01:30:00,140.118,140.139,140.118,140.137,151100001.0
2005-11-25 01:31:00,140.128,140.145,140.125,140.145,134300002.0
2005-11-25 01:32:00,140.165,140.216,140.165,140.204,57600000.0
2005-11-25 01:33:00,140.194,140.21,140.194,140.201,98100002.0
2005-11-25 01:34:00,140.216,140.255,140.216,140.255,84400001.0
2005-11-25 01:35:00,140.259,140.259,140.228,140.243,116900000.0
2005-11-25 01:36:00,140.244,140.252,140.238,140.24,57500000.0
2005-11-25 01:37:00,140.236,140.241,140.23,140.24,139099999.0
2005-11-25 01:38:00,140.234,140.242,140.228,140.234,153599997.0
2005-11-25 01:39:00,140.233,140.253,140.226,140.25,112700000.0
2005-11-25 01:40:00,140.246,140.248,140.241,140.244,65600000.0
2005-11-25 01:41:00,140.239,140.246,140.233,140.239,114700000.0
2005-11-25 01:42:00,140.248,140.248,140.233,140.24,116199999.0
2005-11-25 01:43:00,140.24,140.292,140.24,140.292,35200000.0
2005-11-25 01:44:00,140.295,140.317,140.295,140.302,131800003.0
2005-11-25 01:45:00,140.288,140.288,140.267,140.267,77100003.0
2005-11-25 01:46:00,140.252,140.278,140.252,140.278,100599999.0
2005-11-25 01:47:00,140.282,140.291,140.279,140.279,80400000.0
2005-11-25 01:48:00,140.268,140.276,140.265,140.27,119000000.0
2005-11-25 01:49:00,140.277,140.291,140.266,140.266,47599999.0
2005-11-25 01:50:00,140.257,140.281,140.257,140.27,91200000.0
2005-11-25 01:51:00,140.27,140.287,140.269,140.287,110400000.0
2005-11-25 01:52:00,140.284,140.289,140.254,140.256,77499999.0
2005-11-25 01:53:00,140.266,140.284,140.266,140.28,78099999.0
2005-11-25 01:54:00,140.278,140.278,140.256,140.256,141399996.0
2005-11-25 01:55:00,140.268,140.291,140.26,140.291,143399999.0
2005-11-25 01:56:00,140.294,140.33,140.294,140.312,116700000.0
2005-11-25 01:57:00,140.313,140.319,140.301,140.307,107500000.0
2005-11-25 01:58:00,140.301,140.301,140.299,140.299,14400000.0
2005-11-25 01:59:00,140.296,140.299,140.274,140.282,175600001.0
2005-11-25 02:00:00,140.284,140.295,140.272,140.288,75199999.0
2005-11-25 02:01:00,140.298,140.308,140.288,140.308,57900000.0
2005-11-25 02:02:00,140.31,140.31,140.292,140.293,64600000.0
2005-11-25 02:03:00,140.286,140.286,140.276,140.286,105200000.0
2005-11-25 02:04:00,140.27,140.28,140.264,140.271,91100000.0
2005-11-25 02:05:00,140.252,140.285,140.251,140.275,85500002.0
2005-11-25 02:06:00,140.28,140.289,140.268,140.268,47700000.0
2005-11-25 02:07:00,140.255,140.267,140.25,140.256,154999998.0
2005-11-25 02:08:00,140.258,140.273,140.258,140.269,50100000.0
2005-11-25 02:09:00,140.277,140.277,140.247,140.265,129799999.0
2005-11-25 02:10:00,140.275,140.282,140.27,140.272,83799999.0
2005-11-25 02:11:00,140.27,140.275,140.267,140.275,76900001.0
2005-11-25 02:12:00,140.268,140.268,140.259,140.26,118699999.0
2005-11-25 02:13:00,140.245,140.245,140.212,140.231,90100002.0
2005-11-25 02:14:00,140.237,140.253,140.237,140.244,77400000.0
2005-11-25 02:15:00,140.254,140.275,140.254,140.263,128500003.0
2005-11-25 02:16:00,140.262,140.274,140.262,140.27,62400000.0
2005-11-25 02:17:00,140.279,140.28,140.274,140.274,76900000.0
2005-11-25 02:18:00,140.272,140.291,140.272,140.291,107100000.0
2005-11-25 02:19:00,140.292,140.298,140.292,140.298,71700002.0
2005-11-25 02:20:00,140.307,140.307,140.276,140.28,55200000.0
2005-11-25 02:21:00,140.283,140.299,140.281,140.288,126499998.0
2005-11-25 02:22:00,140.278,140.298,140.274,140.295,88900000.0
2005-11-25 02:23:00,140.295,140.295,140.269,140.269,68800000.0
2005-11-25 02:24:00,140.272,140.279,140.271,140.277,76100000.0
2005-11-25 02:25:00,140.263,140.267,140.263,140.267,42900000.0
2005-11-25 02:26:00,140.265,140.278,140.257,140.278,127299998.0
2005-11-25 02:27:00,140.285,140.295,140.285,140.289,113700000.0
2005-11-25 02:28:00,140.281,140.297,140.281,140.297,57100000.0
2005-11-25 02:29:00,140.292,140.299,140.288,140.298,96299999.0
2005-11-25 02:30:00,140.295,140.295,140.283,140.283,43400000.0
2005-11-25 02:31:00,140.29,140.307,140.287,140.307,100500002.0
2005-11-25 02:32:00,140.308,140.313,140.302,140.303,81700000.0
2005-11-25 02:33:00,140.302,140.304,140.294,140.3,124700002.0
2005-11-25 02:34:00,140.306,140.316,140.306,140.31,60000000.0
2005-11-25 02:35:00,140.322,140.338,140.322,140.335,122999999.0
2005-11-25 02:36:00,140.328,140.34,140.319,140.332,52100000.0
2005-11-25 02:37:00,140.328,140.335,140.324,140.335,79100002.0
2005-11-25 02:38:00,140.348,140.352,140.337,140.337,86299999.0
2005-11-25 02:39:00,140.342,140.348,140.342,140.343,58399999.0
2005-11-25 02:40:00,140.339,140.339,140.33,140.338,56400000.0
2005-11-25 02:41:00,140.333,140.347,140.333,140.347,87499999.0
2005-11-25 02:42:00,140.334,140.355,140.334,140.355,34699999.0
2005-11-25 02:43:00,140.363,140.381,140.363,140.375,55499998.0
2005-11-25 02:44:00,140.37,140.371,140.359,140.368,167500001.0
2005-11-25 02:45:00,140.367,140.37,140.362,140.363,119199999.0
2005-11-25 02:46:00,140.365,140.37,140.362,140.368,105600001.0
2005-11-25 02:47:00,140.372,140.372,140.34,140.362,101200002.0
2005-11-25 02:48:00,140.368,140.368,140.365,140.368,39000000.0
2005-11-25 02:49:00,140.373,140.379,140.372,140.376,75099998.0
2005-11-25 02:50:00,140.373,140.373,140.362,140.362,36800000.0
2005-11-25 02:51:00,140.358,140.37,140.357,140.357,87899999.0
2005-11-25 02:52:00,140.357,140.365,140.355,140.365,52600000.0
2005-11-25 02:53:00,140.364,140.377,140.358,140.377,61200001.0
2005-11-25 02:54:00,140.378,140.378,140.361,140.361,46100000.0
2005-11-25 02:55:00,140.352,140.352,140.348,140.351,104000001.0
2005-11-25 02:56:00,140.357,140.357,140.338,140.338,141499999.0
2005-11-25 02:57:00,140.342,140.344,140.326,140.332,86200000.0
2005-11-25 02:58:00,140.344,140.347,140.342,140.342,80900003.0
2005-11-25 02:59:00,140.338,140.347,140.333,140.336,129899997.0
2005-11-25 03:00:00,140.341,140.358,140.338,140.338,36600000.0
2005-11-25 03:01:00,140.344,140.347,140.339,140.34,128600000.0
2005-11-25 03:02:00,140.333,140.345,140.329,140.345,85200001.0
2005-11-25 03:03:00,140.347,140.353,140.339,140.353,63500000.0
2005-11-25 03:04:00,140.354,140.356,140.354,140.356,14400000.0
2005-11-25 03:05:00,140.362,140.366,140.355,140.355,131499999.0
2005-11-25 03:06:00,140.356,140.368,140.356,140.358,43200000.0
2005-11-25 03:07:00,140.36,140.365,140.353,140.36,67499999.0
2005-11-25 03:08:00,140.355,140.36,140.355,140.36,39099999.0
2005-11-25 03:09:00,140.359,140.361,140.359,140.361,27599999.0
2005-11-25 03:10:00,140.366,140.369,140.359,140.362,43200000.0
2005-11-25 03:11:00,140.374,140.382,140.374,140.378,113000003.0
2005-11-25 03:12:00,140.373,140.399,140.371,140.399,110799998.0
2005-11-25 03:13:00,140.408,140.411,140.402,140.403,82600000.0
2005-11-25 03:14:00,140.408,140.42,140.397,140.397,53100000.0
2005-11-25 03:15:00,140.401,140.408,140.401,140.402,54399999.0
2005-11-25 03:16:00,140.401,140.409,140.4,140.4,65500001.0
2005-11-25 03:17:00,140.403,140.407,140.39,140.407,54700000.0
2005-11-25 03:18:00,140.406,140.409,140.406,140.408,35200000.0
2005-11-25 03:19:00,140.396,140.396,140.394,140.394,49200001.0
2005-11-25 03:20:00,140.384,140.396,140.37,140.37,144700003.0
2005-11-25 03:21:00,140.377,140.386,140.374,140.385,140200002.0
2005-11-25 03:22:00,140.378,140.385,140.363,140.385,91700000.0
2005-11-25 03:23:00,140.376,140.379,140.364,140.378,50400000.0
2005-11-25 03:24:00,140.391,140.398,140.381,140.39,89400000.0
2005-11-25 03:25:00,140.387,140.387,140.374,140.374,65700000.0
2005-11-25 03:26:00,140.373,140.375,140.363,140.37,45599999.0
2005-11-25 03:27:00,140.374,140.381,140.374,140.381,10600000.0
2005-11-25 03:28:00,140.376,140.376,140.374,140.374,2900000.0
2005-11-25 03:29:00,140.371,140.388,140.371,140.388,106300001.0
2005-11-25 03:30:00,140.392,140.41,140.382,140.394,110900000.0
2005-11-25 03:31:00,140.391,140.398,140.391,140.398,47200000.0
2005-11-25 03:32:00,140.38,140.38,140.339,140.349,83800000.0
2005-11-25 03:33:00,140.338,140.361,140.322,140.343,98300000.0
2005-11-25 03:34:00,140.347,140.352,140.343,140.343,37800000.0
2005-11-25 03:35:00,140.348,140.351,140.335,140.335,65699999.0
2005-11-25 03:36:00,140.337,140.358,140.337,140.349,151000001.0
2005-11-25 03:37:00,140.362,140.373,140.362,140.373,8000000.0
2005-11-25 03:38:00,140.381,140.382,140.368,140.372,135899999.0
2005-11-25 03:39:00,140.372,140.373,140.362,140.373,45100000.0
2005-11-25 03:40:00,140.371,140.382,140.371,140.382,46399999.0
2005-11-25 03:41:00,140.375,140.375,140.363,140.363,124600000.0
2005-11-25 03:42:00,140.357,140.365,140.349,140.355,53600000.0
2005-11-25 03:43:00,140.354,140.354,140.351,140.351,8800000.0
2005-11-25 03:44:00,140.367,140.381,140.367,140.369,124599997.0
2005-11-25 03:45:00,140.371,140.382,140.369,140.382,38200001.0
2005-11-25 03:46:00,140.39,140.4,140.39,140.4,42000000.0
2005-11-25 03:47:00,140.398,140.399,140.378,140.381,40500000.0
2005-11-25 03:48:00,140.378,140.395,140.378,140.395,60600001.0
2005-11-25 03:49:00,140.386,140.386,140.384,140.384,7500000.0
2005-11-25 03:50:00,140.377,140.377,140.37,140.37,70400002.0
2005-11-25 03:51:00,140.371,140.371,140.364,140.364,33600000.0
2005-11-25 03:52:00,140.355,140.359,140.351,140.353,123999999.0
2005-11-25 03:53:00,140.354,140.354,140.333,140.35,142799997.0
2005-11-25 03:54:00,140.349,140.361,140.347,140.351,81200000.0
2005-11-25 03:55:00,140.338,140.342,140.338,140.342,8800000.0
2005-11-25 03:56:00,140.331,140.333,140.322,140.33,67200000.0
2005-11-25 03:57:00,140.338,140.34,140.32,140.32,121000003.0
2005-11-25 03:58:00,140.312,140.312,140.302,140.306,144999999.0
2005-11-25 03:59:00,140.293,140.293,140.272,140.277,57900001.0
2005-11-25 04:00:00,140.285,140.286,140.257,140.281,140700000.0
2005-11-25 04:01:00,140.292,140.299,140.276,140.276,90199999.0
2005-11-25 04:02:00,140.263,140.276,140.263,140.276,43200000.0
2005-11-25 04:03:00,140.287,140.287,140.245,140.256,133699999.0
2005-11-25 04:04:00,140.248,140.255,140.248,140.252,72100001.0
2005-11-25 04:05:00,140.246,140.258,140.238,140.249,72899999.0
2005-11-25 04:06:00,140.237,140.237,140.195,140.199,38100000.0
2005-11-25 04:07:00,140.208,140.208,140.201,140.203,50700000.0
2005-11-25 04:08:00,140.203,140.217,140.197,140.217,132599999.0
2005-11-25 04:09:00,140.203,140.228,140.203,140.22,201499999.0
2005-11-25 04:10:00,140.222,140.224,140.208,140.224,94400000.0
2005-11-25 04:11:00,140.214,140.217,140.209,140.211,30000000.0
2005-11-25 04:12:00,140.205,140.215,140.205,140.205,29300000.0
2005-11-25 04:13:00,140.208,140.208,140.204,140.208,65599999.0
2005-11-25 04:14:00,140.22,140.22,140.208,140.208,107399999.0
2005-11-25 04:15:00,140.217,140.226,140.212,140.212,62799999.0
2005-11-25 04:16:00,140.21,140.223,140.21,140.21,67200000.0
2005-11-25 04:17:00,140.219,140.224,140.212,140.212,75900000.0
2005-11-25 04:18:00,140.213,140.216,140.21,140.21,49600000.0
2005-11-25 04:19:00,140.231,140.275,140.231,140.245,75000000.0
2005-11-25 04:20:00,140.248,140.248,140.221,140.221,78600001.0
2005-11-25 04:21:00,140.227,140.227,140.213,140.227,156199998.0
2005-11-25 04:22:00,140.231,140.239,140.223,140.238,148400000.0
2005-11-25 04:23:00,140.25,140.262,140.25,140.258,118499999.0
2005-11-25 04:24:00,140.24,140.258,140.24,140.254,77800000.0
2005-11-25 04:25:00,140.27,140.279,140.261,140.268,113399999.0
2005-11-25 04:26:00,140.27,140.288,140.262,140.262,79200000.0
2005-11-25 04:27:00,140.267,140.282,140.262,140.281,66200000.0
2005-11-25 04:28:00,140.28,140.283,140.268,140.272,85400000.0
2005-11-25 04:29:00,140.265,140.28,140.258,140.276,69599999.0
2005-11-25 04:30:00,140.285,140.285,140.275,140.278,153399996.0
2005-11-25 04:31:00,140.271,140.281,140.267,140.278,47199999.0
2005-11-25 04:32:00,140.283,140.283,140.262,140.269,68000000.0
2005-11-25 04:33:00,140.275,140.275,140.265,140.268,116600000.0
2005-11-25 04:34:00,140.28,140.289,140.267,140.267,72000000.0
2005-11-25 04:35:00,140.274,140.28,140.274,140.28,58500001.0
2005-11-25 04:36:00,140.296,140.303,140.292,140.292,65800001.0
2005-11-25 04:37:00,140.283,140.283,140.264,140.268,108800001.0
2005-11-25 04:38:00,140.269,140.282,140.267,140.281,181500004.0
2005-11-25 04:39:00,140.287,140.289,140.277,140.282,97500003.0
2005-11-25 04:40:00,140.295,140.295,140.29,140.295,66200000.0
2005-11-25 04:41:00,140.294,140.294,140.28,140.287,113099997.0
2005-11-25 04:42:00,140.275,140.286,140.275,140.286,98900000.0
2005-11-25 04:43:00,140.287,140.3,140.285,140.3,28000000.0
2005-11-25 04:44:00,140.316,140.326,140.309,140.326,39800000.0
2005-11-25 04:45:00,140.318,140.319,140.31,140.313,169000003.0
2005-11-25 04:46:00,140.325,140.339,140.322,140.322,113700000.0
2005-11-25 04:47:00,140.332,140.341,140.33,140.338,59500001.0
2005-11-25 04:48:00,140.342,140.355,140.342,140.344,74200001.0
2005-11-25 04:49:00,140.346,140.348,140.334,140.347,111200000.0
2005-11-25 04:50:00,140.349,140.349,140.321,140.339,117700000.0
2005-11-25 04:51:00,140.347,140.347,140.337,140.34,23200000.0
2005-11-25 04:52:00,140.332,140.344,140.331,140.334,81399999.0
2005-11-25 04:53:00,140.33,140.344,140.33,140.334,93599999.0
2005-11-25 04:54:00,140.328,140.342,140.321,140.341,53000001.0
2005-11-25 04:55:00,140.335,140.35,140.335,140.338,98900000.0
2005-11-25 04:56:00,140.344,140.356,140.338,140.338,81899999.0
2005-11-25 04:57:00,140.335,140.362,140.335,140.362,105699998.0
2005-11-25 04:58:00,140.373,140.375,140.366,140.37,88600000.0
2005-11-25 04:59:00,140.363,140.378,140.36,140.371,176000000.0
2005-11-25 05:00:00,140.375,140.384,140.361,140.367,70700000.0
2005-11-25 05:01:00,140.371,140.399,140.371,140.393,64800000.0
2005-11-25 05:02:00,140.392,140.392,140.376,140.376,96699999.0
2005-11-25 05:03:00,140.385,140.385,140.375,140.377,53900000.0
2005-11-25 05:04:00,140.372,140.372,140.36,140.362,158100002.0
2005-11-25 05:05:00,140.354,140.371,140.348,140.371,111599998.0
2005-11-25 05:06:00,140.362,140.371,140.355,140.363,107599999.0
2005-11-25 05:07:00,140.355,140.36,140.355,140.355,33600000.0
2005-11-25 05:08:00,140.36,140.384,140.36,140.384,58300000.0
2005-11-25 05:09:00,140.397,140.397,140.379,140.393,129700001.0
2005-11-25 05:10:00,140.395,140.401,140.39,140.39,71500001.0
2005-11-25 05:11:00,140.401,140.409,140.394,140.406,70700000.0
2005-11-25 05:12:00,140.397,140.4,140.397,140.398,58000000.0
2005-11-25 05:13:00,140.405,140.417,140.404,140.404,121599998.0
2005-11-25 05:14:00,140.413,140.416,140.397,140.416,58400000.0
2005-11-25 05:15:00,140.418,140.418,140.407,140.407,37500001.0
2005-11-25 05:16:00,140.397,140.404,140.392,140.404,77999999.0
2005-11-25 05:17:00,140.395,140.403,140.393,140.393,77900000.0
2005-11-25 05:18:00,140.402,140.402,140.392,140.392,74100002.0
2005-11-25 05:19:00,140.39,140.39,140.39,140.39,8800000.0
2005-11-25 05:20:00,140.392,140.392,140.379,140.381,74000000.0
2005-11-25 05:21:00,140.377,140.385,140.37,140.37,97299999.0
2005-11-25 05:22:00,140.38,140.389,140.38,140.384,90799998.0
2005-11-25 05:23:00,140.372,140.382,140.372,140.378,60899999.0
2005-11-25 05:24:00,140.371,140.371,140.359,140.371,92800000.0
2005-11-25 05:25:00,140.368,140.368,140.365,140.365,16000000.0
2005-11-25 05:26:00,140.373,140.374,140.371,140.374,38100000.0
2005-11-25 05:27:00,140.376,140.376,140.369,140.369,18000000.0
2005-11-25 05:28:00,140.37,140.375,140.37,140.375,8900000.0
2005-11-25 05:29:00,140.377,140.384,140.364,140.384,125600001.0
2005-11-25 05:30:00,140.378,140.378,140.378,140.378,19200000.0
2005-11-25 05:31:00,140.381,140.397,140.381,140.393,67100000.0
2005-11-25 05:32:00,140.397,140.397,140.384,140.384,64000000.0
2005-11-25 05:33:00,140.397,140.398,140.39,140.398,13500000.0
2005-11-25 05:34:00,140.387,140.405,140.387,140.393,82400001.0
2005-11-25 05:35:00,140.393,140.405,140.389,140.389,72299999.0
2005-11-25 05:36:00,140.385,140.395,140.385,140.395,8800000.0
2005-11-25 05:37:00,140.382,140.395,140.382,140.39,76700000.0
2005-11-25 05:38:00,140.398,140.402,140.398,140.402,32000001.0
2005-11-25 05:39:00,140.41,140.41,140.41,140.41,34800000.0
2005-11-25 05:40:00,140.41,140.415,140.403,140.415,110100003.0
2005-11-25 05:41:00,140.41,140.41,140.405,140.405,20300000.0
2005-11-25 05:42:00,140.407,140.407,140.407,140.407,4000000.0
2005-11-25 05:43:00,140.412,140.412,140.399,140.408,89500000.0
2005-11-25 05:44:00,140.409,140.431,140.409,140.428,115399999.0
2005-11-25 05:45:00,140.432,140.437,140.423,140.437,80600000.0
2005-11-25 05:46:00,140.432,140.432,140.412,140.419,92000000.0
2005-11-25 05:47:00,140.413,140.422,140.413,140.414,80400002.0
2005-11-25 05:48:00,140.403,140.403,140.392,140.392,24000000.0
2005-11-25 05:49:00,140.388,140.396,140.382,140.387,51200000.0
2005-11-25 05:50:00,140.395,140.412,140.395,140.41,115899997.0
2005-11-25 05:51:00,140.41,140.418,140.41,140.418,39899999.0
2005-11-25 05:52:00,140.415,140.428,140.415,140.418,61900000.0
2005-11-25 05:53:00,140.42,140.425,140.415,140.418,147900000.0
2005-11-25 05:54:00,140.422,140.428,140.422,140.428,26200000.0
2005-11-25 05:55:00,140.425,140.426,140.415,140.426,41600000.0
2005-11-25 05:56:00,140.423,140.423,140.415,140.418,50300000.0
2005-11-25 05:57:00,140.413,140.426,140.413,140.425,82500002.0
2005-11-25 05:58:00,140.427,140.451,140.427,140.442,72000001.0
2005-11-25 05:59:00,140.434,140.434,140.411,140.425,167699999.0
2005-11-25 06:00:00,140.422,140.434,140.416,140.423,85799999.0
2005-11-25 06:01:00,140.428,140.43,140.425,140.428,117499999.0
2005-11-25 06:02:00,140.435,140.446,140.435,140.442,34599999.0
2005-11-25 06:03:00,140.442,140.444,140.426,140.426,144899998.0
2005-11-25 06:04:00,140.427,140.437,140.426,140.429,130399998.0
2005-11-25 06:05:00,140.431,140.431,140.409,140.418,44500000.0
2005-11-25 06:06:00,140.407,140.413,140.378,140.378,78600000.0
2005-11-25 06:07:00,140.366,140.379,140.366,140.368,107899998.0
2005-11-25 06:08:00,140.38,140.38,140.361,140.371,114999999.0
2005-11-25 06:09:00,140.363,140.374,140.361,140.374,36400000.0
2005-11-25 06:10:00,140.375,140.375,140.359,140.363,58599999.0
2005-11-25 06:11:00,140.367,140.375,140.365,140.371,109700003.0
2005-11-25 06:12:00,140.374,140.375,140.364,140.372,104400002.0
2005-11-25 06:13:00,140.363,140.369,140.357,140.362,137399998.0
2005-11-25 06:14:00,140.37,140.395,140.37,140.382,124800000.0
2005-11-25 06:15:00,140.389,140.389,140.369,140.38,61600001.0
2005-11-25 06:16:00,140.386,140.4,140.372,140.397,64100000.0
2005-11-25 06:17:00,140.398,140.399,140.385,140.39,62499999.0
2005-11-25 06:18:00,140.377,140.385,140.375,140.38,74600001.0
2005-11-25 06:19:00,140.388,140.396,140.382,140.387,77300000.0
2005-11-25 06:20:00,140.393,140.4,140.388,140.39,68400000.0
2005-11-25 06:21:00,140.38,140.38,140.38,140.38,23700000.0
2005-11-25 06:22:00,140.375,140.385,140.375,140.38,103300001.0
2005-11-25 06:23:00,140.385,140.385,140.37,140.38,121300000.0
2005-11-25 06:24:00,140.38,140.38,140.38,140.38,57999998.0
2005-11-25 06:25:00,140.385,140.385,140.375,140.38,71900000.0
2005-11-25 06:26:00,140.38,140.38,140.38,140.38,45200000.0
2005-11-25 06:27:00,140.388,140.393,140.386,140.388,34200000.0
2005-11-25 06:28:00,140.39,140.395,140.382,140.382,86500000.0
2005-11-25 06:29:00,140.39,140.39,140.39,140.39,46400000.0
2005-11-25 06:30:00,140.385,140.385,140.372,140.372,60099998.0
2005-11-25 06:31:00,140.38,140.38,140.38,140.38,28700000.0
2005-11-25 06:32:00,140.382,140.395,140.382,140.388,119099998.0
2005-11-25 06:33:00,140.391,140.396,140.391,140.392,80100000.0
2005-11-25 06:34:00,140.394,140.407,140.394,140.395,49600000.0
2005-11-25 06:35:00,140.401,140.405,140.394,140.394,57899999.0
2005-11-25 06:36:00,140.395,140.395,140.385,140.39,21600000.0
2005-11-25 06:37:00,140.401,140.407,140.401,140.402,73499999.0
2005-11-25 06:38:00,140.407,140.408,140.39,140.395,189000002.0
2005-11-25 06:39:00,140.405,140.405,140.4,140.4,41500001.0
2005-11-25 06:40:00,140.395,140.405,140.395,140.395,208999998.0
2005-11-25 06:41:00,140.395,140.4,140.395,140.4,63700000.0
2005-11-25 06:42:00,140.398,140.401,140.392,140.392,92100001.0
2005-11-25 06:43:00,140.39,140.39,140.385,140.385,130800001.0
2005-11-25 06:44:00,140.397,140.398,140.395,140.395,137699999.0
2005-11-25 06:45:00,140.395,140.395,140.381,140.39,91600001.0
2005-11-25 06:46:00,140.387,140.395,140.38,140.382,100300002.0
2005-11-25 06:47:00,140.39,140.39,140.39,140.39,14000000.0
2005-11-25 06:48:00,140.393,140.393,140.388,140.39,74300000.0
2005-11-25 06:49:00,140.39,140.39,140.372,140.372,18900000.0
2005-11-25 06:50:00,140.372,140.382,140.369,140.382,50200000.0
2005-11-25 06:51:00,140.381,140.396,140.379,140.39,80699999.0
2005-11-25 06:52:00,140.388,140.395,140.38,140.38,182800001.0
2005-11-25 06:53:00,140.385,140.385,140.385,140.385,9600000.0
2005-11-25 06:54:00,140.387,140.395,140.385,140.385,79700001.0
2005-11-25 06:55:00,140.388,140.403,140.388,140.397,141399998.0
2005-11-25 06:56:00,140.405,140.405,140.393,140.4,77399999.0
2005-11-25 06:57:00,140.398,140.406,140.388,140.406,116400002.0
2005-11-25 06:58:00,140.409,140.414,140.404,140.407,97100000.0
2005-11-25 06:59:00,140.404,140.406,140.389,140.406,107600002.0
2005-11-25 07:00:00,140.411,140.411,140.392,140.392,128600000.0
2005-11-25 07:01:00,140.383,140.395,140.383,140.39,140100001.0
2005-11-25 07:02:00,140.385,140.39,140.385,140.385,145999999.0
2005-11-25 07:03:00,140.389,140.389,140.379,140.382,73300000.0
2005-11-25 07:04:00,140.38,140.385,140.38,140.385,93200001.0
2005-11-25 07:05:00,140.369,140.375,140.351,140.36,72299999.0
2005-11-25 07:06:00,140.36,140.365,140.355,140.358,148200000.0
2005-11-25 07:07:00,140.368,140.372,140.368,140.368,71100001.0
2005-11-25 07:08:00,140.368,140.368,140.328,140.338,129200000.0
2005-11-25 07:09:00,140.338,140.347,140.336,140.347,47200000.0
2005-11-25 07:10:00,140.34,140.348,140.323,140.323,67400001.0
2005-11-25 07:11:00,140.324,140.33,140.316,140.328,116199999.0
2005-11-25 07:12:00,140.33,140.33,140.328,140.33,84699999.0
2005-11-25 07:13:00,140.33,140.33,140.327,140.33,110100001.0
2005-11-25 07:14:00,140.326,140.326,140.307,140.315,111300002.0
2005-11-25 07:15:00,140.303,140.317,140.303,140.306,74400001.0
2005-11-25 07:16:00,140.306,140.315,140.306,140.315,35999999.0
2005-11-25 07:17:00,140.317,140.325,140.31,140.325,57600000.0
2005-11-25 07:18:00,140.319,140.327,140.319,140.327,65499998.0
2005-11-25 07:19:00,140.323,140.323,140.322,140.323,13600000.0
2005-11-25 07:20:00,140.314,140.34,140.314,140.34,26000000.0
2005-11-25 07:21:00,140.345,140.345,140.335,140.335,58099999.0
2005-11-25 07:22:00,140.337,140.34,140.335,140.335,96400001.0
2005-11-25 07:23:00,140.347,140.352,140.344,140.352,56000000.0
2005-11-25 07:24:00,140.346,140.346,140.331,140.343,52800000.0
2005-11-25 07:25:00,140.338,140.342,140.333,140.334,76500001.0
2005-11-25 07:26:00,140.344,140.359,140.344,140.345,109099999.0
2005-11-25 07:27:00,140.337,140.337,140.32,140.32,36000000.0
2005-11-25 07:28:00,140.332,140.339,140.332,140.339,68500000.0
2005-11-25 07:29:00,140.338,140.347,140.337,140.34,90800001.0
2005-11-25 07:30:00,140.335,140.335,140.333,140.333,14800000.0
2005-11-25 07:31:00,140.332,140.332,140.328,140.33,17500000.0
2005-11-25 07:32:00,140.33,140.33,140.33,140.33,41200001.0
2005-11-25 07:33:00,140.324,140.324,140.31,140.32,97500001.0
2005-11-25 07:34:00,140.33,140.331,140.322,140.328,143800000.0
2005-11-25 07:35:00,140.324,140.33,140.314,140.325,82700000.0
2005-11-25 07:36:00,140.329,140.331,140.327,140.33,61600000.0
2005-11-25 07:37:00,140.334,140.346,140.332,140.332,80800000.0
2005-11-25 07:38:00,140.33,140.337,140.33,140.337,71100001.0
2005-11-25 07:39:00,140.325,140.34,140.325,140.33,104800000.0
2005-11-25 07:40:00,140.325,140.328,140.321,140.328,55900000.0
2005-11-25 07:41:00,140.325,140.333,140.325,140.33,189499997.0
2005-11-25 07:42:00,140.322,140.33,140.322,140.33,27200000.0
2005-11-25 07:43:00,140.323,140.326,140.308,140.308,118299998.0
2005-11-25 07:44:00,140.3,140.3,140.293,140.3,74899998.0
2005-11-25 07:45:00,140.296,140.308,140.296,140.3,92600000.0
2005-11-25 07:46:00,140.302,140.323,140.302,140.313,69200001.0
2005-11-25 07:47:00,140.314,140.321,140.302,140.321,94500000.0
2005-11-25 07:48:00,140.318,140.318,140.294,140.305,98300002.0
2005-11-25 07:49:00,140.314,140.326,140.314,140.314,103099998.0
2005-11-25 07:50:00,140.315,140.315,140.305,140.315,26500000.0
2005-11-25 07:51:00,140.31,140.31,140.308,140.31,55500000.0
2005-11-25 07:52:00,140.308,140.315,140.303,140.303,96999997.0
2005-11-25 07:53:00,140.31,140.315,140.31,140.315,64399998.0
2005-11-25 07:54:00,140.309,140.313,140.309,140.313,46200002.0
2005-11-25 07:55:00,140.32,140.333,140.32,140.333,54100000.0
2005-11-25 07:56:00,140.333,140.342,140.329,140.329,41300000.0
2005-11-25 07:57:00,140.339,140.345,140.33,140.33,94200001.0
2005-11-25 07:58:00,140.336,140.336,140.323,140.323,43000000.0
2005-11-25 07:59:00,140.316,140.329,140.316,140.325,115399998.0
2005-11-25 08:00:00,140.316,140.318,140.299,140.318,79600000.0
2005-11-25 08:01:00,140.322,140.324,140.315,140.322,91300000.0
2005-11-25 08:02:00,140.321,140.324,140.315,140.315,25900000.0
2005-11-25 08:03:00,140.295,140.299,140.282,140.292,100499999.0
2005-11-25 08:04:00,140.298,140.3,140.289,140.29,160399995.0
2005-11-25 08:05:00,140.295,140.309,140.295,140.307,59200001.0
2005-11-25 08:06:00,140.303,140.303,140.29,140.303,95800001.0
2005-11-25 08:07:00,140.298,140.302,140.284,140.291,95800001.0
2005-11-25 08:08:00,140.283,140.294,140.272,140.272,81600001.0
2005-11-25 08:09:00,140.277,140.29,140.265,140.278,147900000.0
2005-11-25 08:10:00,140.278,140.278,140.269,140.278,71700000.0
2005-11-25 08:11:00,140.296,140.31,140.296,140.31,57500001.0
2005-11-25 08:12:00,140.308,140.308,140.299,140.303,27900000.0
2005-11-25 08:13:00,140.314,140.324,140.3,140.307,110600002.0
2005-11-25 08:14:00,140.306,140.314,140.305,140.311,130700004.0
2005-11-25 08:15:00,140.306,140.306,140.295,140.299,87700001.0
2005-11-25 08:16:00,140.302,140.312,140.302,140.312,40000000.0
2005-11-25 08:17:00,140.314,140.316,140.314,140.316,19400000.0
2005-11-25 08:18:00,140.312,140.315,140.304,140.304,48700000.0
2005-11-25 08:19:00,140.303,140.318,140.303,140.305,92400001.0
2005-11-25 08:20:00,140.3,140.3,140.293,140.293,32800000.0
2005-11-25 08:21:00,140.293,140.308,140.293,140.3,148400001.0
2005-11-25 08:22:00,140.3,140.311,140.3,140.311,74999999.0
2005-11-25 08:23:00,140.299,140.299,140.277,140.291,97900002.0
2005-11-25 08:24:00,140.29,140.303,140.287,140.303,127800001.0
2005-11-25 08:25:00,140.304,140.304,140.299,140.299,19200000.0
2005-11-25 08:26:00,140.313,140.313,140.305,140.305,58999999.0
2005-11-25 08:27:00,140.304,140.315,140.302,140.302,115100001.0
2005-11-25 08:28:00,140.312,140.32,140.303,140.303,173800003.0
2005-11-25 08:29:00,140.313,140.319,140.313,140.319,38500000.0
2005-11-25 08:30:00,140.313,140.323,140.31,140.315,145900000.0
2005-11-25 08:31:00,140.317,140.332,140.315,140.332,93499999.0
2005-11-25 08:32:00,140.327,140.33,140.318,140.327,65300000.0
2005-11-25 08:33:00,140.323,140.335,140.323,140.33,80499999.0
2005-11-25 08:34:00,140.325,140.335,140.325,140.335,86400001.0
2005-11-25 08:35:00,140.326,140.335,140.321,140.325,89800002.0
2005-11-25 08:36:00,140.33,140.333,140.328,140.33,78199999.0
2005-11-25 08:37:00,140.331,140.331,140.312,140.312,109399999.0
2005-11-25 08:38:00,140.317,140.332,140.317,140.323,67499999.0
2005-11-25 08:39:00,140.32,140.323,140.314,140.318,90999999.0
2005-11-25 08:40:00,140.307,140.313,140.3,140.313,154600000.0
2005-11-25 08:41:00,140.314,140.332,140.314,140.329,143599999.0
2005-11-25 08:42:00,140.325,140.325,140.315,140.325,46200000.0
2005-11-25 08:43:00,140.317,140.319,140.307,140.317,85100000.0
2005-11-25 08:44:00,140.32,140.323,140.313,140.317,106499998.0
2005-11-25 08:45:00,140.313,140.327,140.305,140.316,208399997.0
2005-11-25 08:46:00,140.311,140.313,140.309,140.309,84699998.0
2005-11-25 08:47:00,140.293,140.3,140.292,140.299,21600000.0
2005-11-25 08:48:00,140.3,140.305,140.292,140.3,66599999.0
2005-11-25 08:49:00,140.286,140.307,140.286,140.295,132999998.0
2005-11-25 08:50:00,140.296,140.298,140.292,140.298,67899999.0
2005-11-25 08:51:00,140.297,140.304,140.287,140.304,103900000.0
2005-11-25 08:52:00,140.302,140.307,140.295,140.295,193600002.0
2005-11-25 08:53:00,140.292,140.298,140.29,140.298,54100000.0
2005-11-25 08:54:00,140.3,140.3,140.3,140.3,13300000.0
2005-11-25 08:55:00,140.306,140.306,140.293,140.303,112200000.0
2005-11-25 08:56:00,140.306,140.31,140.294,140.294,109199999.0
2005-11-25 08:57:00,140.286,140.286,140.263,140.263,129099998.0
2005-11-25 08:58:00,140.27,140.279,140.267,140.267,85600000.0
2005-11-25 08:59:00,140.268,140.282,140.268,140.282,161800001.0
2005-11-25 09:00:00,140.277,140.277,140.255,140.255,89899998.0
2005-11-25 09:01:00,140.249,140.249,140.225,140.225,25100000.0
2005-11-25 09:02:00,140.216,140.216,140.202,140.214,40899999.0
2005-11-25 09:03:00,140.218,140.218,140.204,140.212,66900001.0
2005-11-25 09:04:00,140.202,140.202,140.183,140.192,107500002.0
2005-11-25 09:05:00,140.192,140.198,140.192,140.198,72800000.0
2005-11-25 09:06:00,140.194,140.203,140.191,140.2,111100000.0
2005-11-25 09:07:00,140.198,140.202,140.188,140.196,97199999.0
2005-11-25 09:08:00,140.2,140.208,140.2,140.202,134699997.0
2005-11-25 09:09:00,140.2,140.213,140.198,140.213,80300002.0
2005-11-25 09:10:00,140.205,140.214,140.205,140.21,72799999.0
2005-11-25 09:11:00,140.203,140.215,140.193,140.2,125299997.0
2005-11-25 09:12:00,140.197,140.206,140.191,140.2,101800000.0
2005-11-25 09:13:00,140.205,140.213,140.205,140.211,72199999.0
2005-11-25 09:14:00,140.211,140.226,140.211,140.226,212799999.0
2005-11-25 09:15:00,140.23,140.232,140.225,140.23,113500000.0
2005-11-25 09:16:00,140.23,140.242,140.224,140.231,109300000.0
2005-11-25 09:17:00,140.233,140.24,140.229,140.232,48799999.0
2005-11-25 09:18:00,140.227,140.234,140.223,140.234,79500000.0
2005-11-25 09:19:00,140.232,140.248,140.23,140.241,106900001.0
2005-11-25 09:20:00,140.245,140.273,140.245,140.265,104200001.0
2005-11-25 09:21:00,140.268,140.277,140.264,140.277,141500002.0
2005-11-25 09:22:00,140.274,140.285,140.274,140.28,100499999.0
2005-11-25 09:23:00,140.275,140.277,140.266,140.274,36400000.0
2005-11-25 09:24:00,140.28,140.29,140.272,140.274,69600000.0
2005-11-25 09:25:00,140.276,140.283,140.258,140.259,39800000.0
2005-11-25 09:26:00,140.259,140.263,140.253,140.253,110800000.0
2005-11-25 09:27:00,140.244,140.244,140.21,140.231,48300000.0
2005-11-25 09:28:00,140.234,140.254,140.234,140.245,116899998.0
2005-11-25 09:29:00,140.235,140.235,140.227,140.23,73400000.0
2005-11-25 09:30:00,140.242,140.248,140.221,140.231,75099999.0
2005-11-25 09:31:00,140.227,140.227,140.197,140.201,160800000.0
2005-11-25 09:32:00,140.193,140.203,140.193,140.2,69500000.0
2005-11-25 09:33:00,140.202,140.22,140.198,140.198,78799998.0
2005-11-25 09:34:00,140.176,140.186,140.155,140.155,95199997.0
2005-11-25 09:35:00,140.147,140.154,140.117,140.126,152200002.0
2005-11-25 09:36:00,140.145,140.148,140.137,140.139,86400001.0
2005-11-25 09:37:00,140.134,140.144,140.134,140.14,172200001.0
2005-11-25 09:38:00,140.152,140.157,140.14,140.148,49300000.0
2005-11-25 09:39:00,140.154,140.154,140.134,140.134,84000000.0
2005-11-25 09:40:00,140.14,140.148,140.137,140.137,84399998.0
2005-11-25 09:41:00,140.138,140.139,140.129,140.129,70699999.0
2005-11-25 09:42:00,140.137,140.155,140.137,140.154,112400001.0
2005-11-25 09:43:00,140.142,140.155,140.142,140.151,103400000.0
2005-11-25 09:44:00,140.152,140.156,140.139,140.139,93299999.0
2005-11-25 09:45:00,140.143,140.145,140.131,140.135,129200001.0
2005-11-25 09:46:00,140.126,140.126,140.098,140.099,52600000.0
2005-11-25 09:47:00,140.107,140.117,140.107,140.109,63600000.0
2005-11-25 09:48:00,140.103,140.113,140.09,140.113,30100000.0
2005-11-25 09:49:00,140.129,140.135,140.091,140.091,96500001.0
2005-11-25 09:50:00,140.09,140.116,140.09,140.116,80000000.0
2005-11-25 09:51:00,140.127,140.162,140.116,140.162,89499999.0
2005-11-25 09:52:00,140.16,140.164,140.146,140.158,55099999.0
2005-11-25 09:53:00,140.172,140.174,140.158,140.161,157400000.0
2005-11-25 09:54:00,140.162,140.169,140.152,140.167,145199997.0
2005-11-25 09:55:00,140.162,140.168,140.16,140.16,71899999.0
2005-11-25 09:56:00,140.16,140.164,140.152,140.154,117500001.0
2005-11-25 09:57:00,140.141,140.149,140.141,140.149,15200000.0
2005-11-25 09:58:00,140.144,140.144,140.129,140.143,66600000.0
2005-11-25 09:59:00,140.142,140.16,140.142,140.16,32800000.0
2005-11-25 10:00:00,140.15,140.166,140.141,140.141,141099998.0
2005-11-25 10:01:00,140.145,140.165,140.144,140.154,110500001.0
2005-11-25 10:02:00,140.157,140.17,140.153,140.17,60899998.0
2005-11-25 10:03:00,140.146,140.146,140.113,140.123,52299999.0
2005-11-25 10:04:00,140.128,140.135,140.119,140.135,53600000.0
2005-11-25 10:05:00,140.129,140.129,140.121,140.121,40700001.0
2005-11-25 10:06:00,140.112,140.113,140.106,140.109,69299999.0
2005-11-25 10:07:00,140.107,140.14,140.106,140.14,70700000.0
2005-11-25 10:08:00,140.148,140.148,140.141,140.141,65500000.0
2005-11-25 10:09:00,140.144,140.155,140.13,140.155,153400002.0
2005-11-25 10:10:00,140.169,140.171,140.14,140.14,91199999.0
2005-11-25 10:11:00,140.142,140.171,140.142,140.171,70499999.0
2005-11-25 10:12:00,140.181,140.19,140.175,140.175,112300002.0
2005-11-25 10:13:00,140.167,140.167,140.15,140.15,67799999.0
2005-11-25 10:14:00,140.143,140.168,140.143,140.16,102300000.0
2005-11-25 10:15:00,140.163,140.181,140.163,140.173,103499999.0
2005-11-25 10:16:00,140.181,140.203,140.181,140.197,43600000.0
2005-11-25 10:17:00,140.206,140.243,140.206,140.243,67900000.0
2005-11-25 10:18:00,140.262,140.295,140.262,140.285,47599999.0
2005-11-25 10:19:00,140.284,140.291,140.277,140.285,77100001.0
2005-11-25 10:20:00,140.278,140.278,140.26,140.275,84800000.0
2005-11-25 10:21:00,140.272,140.291,140.269,140.282,57400000.0
2005-11-25 10:22:00,140.292,140.299,140.263,140.268,236799997.0
2005-11-25 10:23:00,140.258,140.258,140.235,140.244,27900000.0
2005-11-25 10:24:00,140.237,140.25,140.235,140.235,199699996.0
2005-11-25 10:25:00,140.242,140.253,140.235,140.253,127800001.0
2005-11-25 10:26:00,140.25,140.256,140.235,140.235,118400000.0
2005-11-25 10:27:00,140.232,140.249,140.227,140.233,174700000.0
2005-11-25 10:28:00,140.225,140.243,140.21,140.217,113800000.0
2005-11-25 10:29:00,140.228,140.23,140.218,140.227,66000000.0
2005-11-25 10:30:00,140.229,140.238,140.223,140.238,200700004.0
2005-11-25 10:31:00,140.236,140.236,140.209,140.212,113900002.0
2005-11-25 10:32:00,140.212,140.212,140.181,140.181,71399999.0
2005-11-25 10:33:00,140.16,140.16,140.139,140.154,59299999.0
2005-11-25 10:34:00,140.165,140.197,140.165,140.197,122900002.0
2005-11-25 10:35:00,140.197,140.203,140.19,140.202,43400000.0
2005-11-25 10:36:00,140.203,140.236,140.203,140.235,105299999.0
2005-11-25 10:37:00,140.236,140.236,140.21,140.21,129399996.0
2005-11-25 10:38:00,140.209,140.214,140.198,140.198,113200003.0
2005-11-25 10:39:00,140.201,140.238,140.194,140.238,93199999.0
2005-11-25 10:40:00,140.24,140.24,140.215,140.226,77600000.0
2005-11-25 10:41:00,140.223,140.246,140.223,140.246,75500000.0
2005-11-25 10:42:00,140.24,140.247,140.226,140.226,103099999.0
2005-11-25 10:43:00,140.228,140.231,140.209,140.209,145100001.0
2005-11-25 10:44:00,140.216,140.238,140.216,140.228,93600000.0
2005-11-25 10:45:00,140.243,140.263,140.236,140.263,40000000.0
2005-11-25 10:46:00,140.268,140.274,140.261,140.272,107900001.0
2005-11-25 10:47:00,140.263,140.263,140.249,140.262,35500000.0
2005-11-25 10:48:00,140.262,140.262,140.248,140.251,114200000.0
2005-11-25 10:49:00,140.252,140.258,140.233,140.235,39200000.0
2005-11-25 10:50:00,140.236,140.26,140.236,140.25,112099999.0
2005-11-25 10:51:00,140.25,140.276,140.238,140.276,78300000.0
2005-11-25 10:52:00,140.269,140.283,140.267,140.267,172299999.0
2005-11-25 10:53:00,140.275,140.289,140.272,140.272,50400000.0
2005-11-25 10:54:00,140.275,140.291,140.258,140.291,152400005.0
2005-11-25 10:55:00,140.296,140.298,140.275,140.275,107599998.0
2005-11-25 10:56:00,140.273,140.287,140.273,140.282,78200000.0
2005-11-25 10:57:00,140.278,140.278,140.271,140.273,49000000.0
2005-11-25 10:58:00,140.266,140.278,140.26,140.275,192400001.0
2005-11-25 10:59:00,140.27,140.275,140.265,140.265,75400000.0
2005-11-25 11:00:00,140.268,140.268,140.258,140.258,50200000.0
2005-11-25 11:01:00,140.255,140.275,140.255,140.269,158000000.0
2005-11-25 11:02:00,140.251,140.252,140.24,140.25,56900000.0
2005-11-25 11:03:00,140.247,140.255,140.246,140.255,33100000.0
2005-11-25 11:04:00,140.262,140.276,140.262,140.267,80299999.0
2005-11-25 11:05:00,140.272,140.272,140.256,140.258,151400001.0
2005-11-25 11:06:00,140.255,140.265,140.255,140.265,102700001.0
2005-11-25 11:07:00,140.265,140.273,140.264,140.264,96600000.0
2005-11-25 11:08:00,140.255,140.263,140.242,140.252,92300000.0
2005-11-25 11:09:00,140.259,140.263,140.255,140.262,181799999.0
2005-11-25 11:10:00,140.254,140.265,140.254,140.265,49600000.0
2005-11-25 11:11:00,140.268,140.273,140.262,140.262,63199999.0
2005-11-25 11:12:00,140.263,140.269,140.254,140.26,72200000.0
2005-11-25 11:13:00,140.26,140.263,140.252,140.252,128999996.0
2005-11-25 11:14:00,140.241,140.253,140.239,140.253,93300001.0
2005-11-25 11:15:00,140.249,140.26,140.237,140.238,76199998.0
2005-11-25 11:16:00,140.218,140.221,140.208,140.211,71200001.0
2005-11-25 11:17:00,140.21,140.21,140.187,140.191,193100000.0
2005-11-25 11:18:00,140.199,140.199,140.155,140.161,189200000.0
2005-11-25 11:19:00,140.168,140.18,140.168,140.18,58199999.0
2005-11-25 11:20:00,140.185,140.202,140.179,140.184,151500001.0
2005-11-25 11:21:00,140.195,140.206,140.195,140.203,108700000.0
2005-11-25 11:22:00,140.203,140.226,140.201,140.226,92800002.0
2005-11-25 11:23:00,140.224,140.226,140.203,140.203,183699999.0
2005-11-25 11:24:00,140.202,140.203,140.195,140.203,31200000.0
2005-11-25 11:25:00,140.206,140.211,140.196,140.2,125300002.0
2005-11-25 11:26:00,140.212,140.252,140.212,140.243,50500000.0
2005-11-25 11:27:00,140.244,140.261,140.224,140.261,129299999.0
2005-11-25 11:28:00,140.257,140.271,140.256,140.256,122899997.0
2005-11-25 11:29:00,140.263,140.263,140.247,140.253,96600000.0
2005-11-25 11:30:00,140.256,140.263,140.248,140.249,81799999.0
2005-11-25 11:31:00,140.245,140.284,140.245,140.27,94399999.0
2005-11-25 11:32:00,140.268,140.273,140.267,140.272,102699999.0
2005-11-25 11:33:00,140.272,140.276,140.264,140.276,128700002.0
2005-11-25 11:34:00,140.284,140.284,140.271,140.271,44900000.0
2005-11-25 11:35:00,140.265,140.269,140.251,140.251,74599999.0
2005-11-25 11:36:00,140.269,140.278,140.259,140.278,77300000.0
2005-11-25 11:37:00,140.282,140.282,140.271,140.271,23200001.0
2005-11-25 11:38:00,140.265,140.265,140.25,140.26,47000000.0
2005-11-25 11:39:00,140.262,140.266,140.244,140.263,70300001.0
2005-11-25 11:40:00,140.246,140.246,140.177,140.177,69700001.0
2005-11-25 11:41:00,140.175,140.194,140.146,140.181,160400000.0
2005-11-25 11:42:00,140.179,140.179,140.164,140.175,48799999.0
2005-11-25 11:43:00,140.19,140.19,140.169,140.185,67500000.0
2005-11-25 11:44:00,140.21,140.234,140.21,140.223,40600000.0
2005-11-25 11:45:00,140.224,140.248,140.223,140.223,104499998.0
2005-11-25 11:46:00,140.227,140.255,140.227,140.243,67200000.0
2005-11-25 11:47:00,140.239,140.257,140.239,140.244,119000001.0
2005-11-25 11:48:00,140.246,140.246,140.233,140.24,108399998.0
2005-11-25 11:49:00,140.241,140.274,140.241,140.274,161199999.0
2005-11-25 11:50:00,140.262,140.265,140.245,140.245,99900000.0
2005-11-25 11:51:00,140.235,140.242,140.235,140.237,41600000.0
2005-11-25 11:52:00,140.216,140.219,140.208,140.211,45800001.0
2005-11-25 11:53:00,140.214,140.238,140.214,140.234,83699999.0
2005-11-25 11:54:00,140.237,140.237,140.214,140.219,121199998.0
2005-11-25 11:55:00,140.227,140.232,140.22,140.22,115299999.0
2005-11-25 11:56:00,140.218,140.218,140.204,140.21,78200002.0
2005-11-25 11:57:00,140.218,140.231,140.204,140.224,101899998.0
2005-11-25 11:58:00,140.22,140.235,140.197,140.208,157499996.0
2005-11-25 11:59:00,140.208,140.218,140.204,140.213,68400000.0
2005-11-25 12:00:00,140.213,140.222,140.212,140.219,155500000.0
2005-11-25 12:01:00,140.222,140.229,140.209,140.21,98699998.0
2005-11-25 12:02:00,140.207,140.207,140.192,140.196,72999999.0
2005-11-25 12:03:00,140.204,140.217,140.204,140.217,134400000.0
2005-11-25 12:04:00,140.221,140.238,140.203,140.238,24200000.0
2005-11-25 12:05:00,140.239,140.239,140.221,140.221,197799999.0
2005-11-25 12:06:00,140.227,140.252,140.227,140.242,75700000.0
2005-11-25 12:07:00,140.236,140.243,140.228,140.239,78400001.0
2005-11-25 12:08:00,140.243,140.25,140.23,140.23,66299999.0
2005-11-25 12:09:00,140.234,140.246,140.211,140.211,97499998.0
2005-11-25 12:10:00,140.212,140.228,140.212,140.213,69900001.0
2005-11-25 12:11:00,140.222,140.251,140.222,140.243,190700001.0
2005-11-25 12:12:00,140.231,140.241,140.222,140.241,34600000.0
2005-11-25 12:13:00,140.231,140.231,140.188,140.188,22700000.0
2005-11-25 12:14:00,140.188,140.204,140.176,140.204,229299999.0
2005-11-25 12:15:00,140.204,140.218,140.201,140.208,56400000.0
2005-11-25 12:16:00,140.206,140.206,140.195,140.201,95300000.0
2005-11-25 12:17:00,140.195,140.207,140.188,140.207,120800000.0
2005-11-25 12:18:00,140.198,140.198,140.188,140.193,109199999.0
2005-11-25 12:19:00,140.19,140.201,140.184,140.198,143200002.0
2005-11-25 12:20:00,140.193,140.193,140.181,140.191,60199999.0
2005-11-25 12:21:00,140.187,140.187,140.183,140.187,70899997.0
2005-11-25 12:22:00,140.198,140.199,140.198,140.199,22800000.0
2005-11-25 12:23:00,140.205,140.234,140.2,140.234,59200001.0
2005-11-25 12:24:00,140.253,140.253,140.226,140.226,106699999.0
2005-11-25 12:25:00,140.222,140.222,140.21,140.217,38900000.0
2005-11-25 12:26:00,140.227,140.229,140.222,140.228,65500000.0
2005-11-25 12:27:00,140.229,140.24,140.229,140.232,72599998.0
2005-11-25 12:28:00,140.224,140.224,140.209,140.218,94599999.0
2005-11-25 12:29:00,140.225,140.243,140.225,140.242,100700003.0
2005-11-25 12:30:00,140.245,140.264,140.242,140.242,123199999.0
2005-11-25 12:31:00,140.233,140.254,140.227,140.254,96800000.0
2005-11-25 12:32:00,140.266,140.266,140.252,140.253,114800000.0
2005-11-25 12:33:00,140.255,140.266,140.248,140.25,217900002.0
2005-11-25 12:34:00,140.254,140.26,140.237,140.249,177700002.0
2005-11-25 12:35:00,140.255,140.266,140.249,140.249,82899999.0
2005-11-25 12:36:00,140.255,140.267,140.255,140.26,73000000.0
2005-11-25 12:37:00,140.26,140.262,140.258,140.261,109999999.0
2005-11-25 12:38:00,140.264,140.28,140.258,140.258,64899998.0
2005-11-25 12:39:00,140.258,140.258,140.253,140.253,66500000.0
2005-11-25 12:40:00,140.248,140.257,140.237,140.257,74500000.0
2005-11-25 12:41:00,140.247,140.26,140.246,140.246,82100001.0
2005-11-25 12:42:00,140.237,140.247,140.231,140.231,85100001.0
2005-11-25 12:43:00,140.237,140.246,140.237,140.239,73199999.0
2005-11-25 12:44:00,140.232,140.239,140.212,140.212,54599999.0
2005-11-25 12:45:00,140.217,140.217,140.201,140.201,115700001.0
2005-11-25 12:46:00,140.21,140.215,140.205,140.21,107700001.0
2005-11-25 12:47:00,140.204,140.225,140.204,140.216,141799999.0
2005-11-25 12:48:00,140.226,140.234,140.218,140.234,141699997.0
2005-11-25 12:49:00,140.243,140.257,140.241,140.252,115199999.0
2005-11-25 12:50:00,140.255,140.255,140.239,140.255,63100000.0
2005-11-25 12:51:00,140.274,140.294,140.274,140.284,88099998.0
2005-11-25 12:52:00,140.282,140.284,140.259,140.261,87100000.0
2005-11-25 12:53:00,140.26,140.26,140.22,140.236,179000000.0
2005-11-25 12:54:00,140.237,140.258,140.237,140.255,98900000.0
2005-11-25 12:55:00,140.255,140.255,140.24,140.248,81699999.0
2005-11-25 12:56:00,140.26,140.298,140.26,140.281,105099998.0
2005-11-25 12:57:00,140.274,140.279,140.256,140.276,116499998.0
2005-11-25 12:58:00,140.282,140.3,140.282,140.3,166100001.0
2005-11-25 12:59:00,140.285,140.285,140.251,140.251,43200000.0
2005-11-25 13:00:00,140.256,140.297,140.256,140.297,35900000.0
2005-11-25 13:01:00,140.303,140.308,140.295,140.299,47200001.0
2005-11-25 13:02:00,140.283,140.3,140.279,140.283,63000001.0
2005-11-25 13:03:00,140.283,140.283,140.266,140.266,60100000.0
2005-11-25 13:04:00,140.265,140.283,140.264,140.283,107500001.0
2005-11-25 13:05:00,140.285,140.295,140.28,140.29,70299998.0
2005-11-25 13:06:00,140.287,140.309,140.286,140.306,41200000.0
2005-11-25 13:07:00,140.31,140.314,140.301,140.309,98499999.0
2005-11-25 13:08:00,140.308,140.313,140.299,140.311,24800000.0
2005-11-25 13:09:00,140.298,140.298,140.269,140.275,75200001.0
2005-11-25 13:10:00,140.263,140.263,140.247,140.258,47300000.0
2005-11-25 13:11:00,140.261,140.271,140.256,140.269,97499999.0
2005-11-25 13:12:00,140.27,140.276,140.26,140.276,118500001.0
2005-11-25 13:13:00,140.28,140.289,140.271,140.286,56300000.0
2005-11-25 13:14:00,140.283,140.289,140.28,140.289,51200000.0
2005-11-25 13:15:00,140.297,140.325,140.297,140.325,64100000.0
2005-11-25 13:16:00,140.319,140.319,140.309,140.31,143600000.0
2005-11-25 13:17:00,140.288,140.288,140.262,140.262,23800000.0
2005-11-25 13:18:00,140.252,140.288,140.248,140.288,81800001.0
2005-11-25 13:19:00,140.267,140.278,140.265,140.272,117000000.0
2005-11-25 13:20:00,140.28,140.28,140.277,140.278,58299998.0
2005-11-25 13:21:00,140.271,140.276,140.262,140.27,39300000.0
2005-11-25 13:22:00,140.272,140.278,140.272,140.273,69499999.0
2005-11-25 13:23:00,140.273,140.277,140.266,140.272,67700000.0
2005-11-25 13:24:00,140.269,140.294,140.262,140.294,72500000.0
2005-11-25 13:25:00,140.297,140.315,140.297,140.308,47300000.0
2005-11-25 13:26:00,140.312,140.314,140.305,140.313,121200002.0
2005-11-25 13:27:00,140.31,140.313,140.31,140.31,81300002.0
2005-11-25 13:28:00,140.3,140.314,140.3,140.309,108499998.0
2005-11-25 13:29:00,140.303,140.308,140.295,140.3,226699999.0
2005-11-25 13:30:00,140.3,140.31,140.295,140.302,53700000.0
2005-11-25 13:31:00,140.29,140.317,140.285,140.309,92100002.0
2005-11-25 13:32:00,140.289,140.317,140.289,140.306,68000000.0
2005-11-25 13:33:00,140.316,140.316,140.303,140.303,153800003.0
2005-11-25 13:34:00,140.291,140.319,140.288,140.319,88299999.0
2005-11-25 13:35:00,140.315,140.334,140.306,140.331,72000002.0
2005-11-25 13:36:00,140.338,140.338,140.318,140.326,56300000.0
2005-11-25 13:37:00,140.325,140.325,140.293,140.293,23300000.0
2005-11-25 13:38:00,140.293,140.297,140.291,140.297,50300000.0
2005-11-25 13:39:00,140.298,140.298,140.287,140.292,109900000.0
2005-11-25 13:40:00,140.294,140.325,140.294,140.316,41099999.0
2005-11-25 13:41:00,140.325,140.333,140.325,140.333,30900000.0
2005-11-25 13:42:00,140.335,140.34,140.304,140.304,120100000.0
2005-11-25 13:43:00,140.293,140.301,140.284,140.291,68800000.0
2005-11-25 13:44:00,140.282,140.285,140.278,140.28,167099999.0
2005-11-25 13:45:00,140.285,140.291,140.28,140.28,86099998.0
2005-11-25 13:46:00,140.283,140.289,140.283,140.287,23800000.0
2005-11-25 13:47:00,140.277,140.283,140.269,140.274,86800002.0
2005-11-25 13:48:00,140.282,140.299,140.282,140.291,45600000.0
2005-11-25 13:49:00,140.286,140.286,140.277,140.285,60000000.0
2005-11-25 13:50:00,140.269,140.283,140.269,140.28,37600000.0
2005-11-25 13:51:00,140.286,140.29,140.276,140.278,164600003.0
2005-11-25 13:52:00,140.275,140.284,140.275,140.279,114700003.0
2005-11-25 13:53:00,140.276,140.279,140.265,140.265,77000002.0
2005-11-25 13:54:00,140.265,140.275,140.265,140.275,85499999.0
2005-11-25 13:55:00,140.278,140.288,140.27,140.27,29100000.0
2005-11-25 13:56:00,140.269,140.284,140.269,140.276,88100001.0
2005-11-25 13:57:00,140.278,140.287,140.278,140.283,93799999.0
2005-11-25 13:58:00,140.293,140.3,140.281,140.281,52100000.0
2005-11-25 13:59:00,140.288,140.308,140.288,140.306,82000000.0
2005-11-25 14:00:00,140.307,140.31,140.295,140.297,149199998.0
2005-11-25 14:01:00,140.3,140.312,140.3,140.312,84299999.0
2005-11-25 14:02:00,140.307,140.314,140.305,140.311,126000002.0
2005-11-25 14:03:00,140.312,140.312,140.294,140.301,60700000.0
2005-11-25 14:04:00,140.307,140.307,140.288,140.29,65300000.0
2005-11-25 14:05:00,140.282,140.288,140.282,140.287,156699999.0
2005-11-25 14:06:00,140.285,140.297,140.285,140.296,73600000.0
2005-11-25 14:07:00,140.295,140.31,140.285,140.289,76300000.0
2005-11-25 14:08:00,140.293,140.309,140.293,140.309,117200000.0
2005-11-25 14:09:00,140.303,140.318,140.297,140.303,88900000.0
2005-11-25 14:10:00,140.312,140.327,140.298,140.298,45700000.0
2005-11-25 14:11:00,140.31,140.315,140.307,140.307,90299998.0
2005-11-25 14:12:00,140.312,140.312,140.296,140.305,25200000.0
2005-11-25 14:13:00,140.303,140.309,140.294,140.307,194700000.0
2005-11-25 14:14:00,140.294,140.294,140.291,140.291,13600000.0
2005-11-25 14:15:00,140.281,140.295,140.272,140.286,129000001.0
2005-11-25 14:16:00,140.278,140.28,140.274,140.278,85900000.0
2005-11-25 14:17:00,140.277,140.284,140.275,140.279,115099999.0
2005-11-25 14:18:00,140.276,140.288,140.276,140.282,87700000.0
2005-11-25 14:19:00,140.28,140.285,140.278,140.278,22400000.0
2005-11-25 14:20:00,140.28,140.285,140.275,140.285,117599998.0
2005-11-25 14:21:00,140.278,140.292,140.278,140.29,73800001.0
2005-11-25 14:22:00,140.301,140.304,140.287,140.294,172099999.0
2005-11-25 14:23:00,140.293,140.298,140.285,140.285,42100000.0
2005-11-25 14:24:00,140.29,140.305,140.289,140.298,74800000.0
2005-11-25 14:25:00,140.286,140.299,140.282,140.288,127500001.0
2005-11-25 14:26:00,140.276,140.283,140.268,140.277,106299999.0
2005-11-25 14:27:00,140.285,140.285,140.27,140.28,111899998.0
2005-11-25 14:28:00,140.278,140.28,140.275,140.28,62400002.0
2005-11-25 14:29:00,140.273,140.28,140.266,140.274,91500002.0
2005-11-25 14:30:00,140.28,140.294,140.28,140.284,48800000.0
2005-11-25 14:31:00,140.291,140.291,140.269,140.279,105300001.0
2005-11-25 14:32:00,140.275,140.285,140.27,140.28,133100000.0
2005-11-25 14:33:00,140.28,140.285,140.28,140.28,41400001.0
2005-11-25 14:34:00,140.28,140.285,140.277,140.28,63300000.0
2005-11-25 14:35:00,140.28,140.285,140.272,140.28,113000000.0
2005-11-25 14:36:00,140.281,140.295,140.281,140.282,127400001.0
2005-11-25 14:37:00,140.283,140.283,140.268,140.277,47199999.0
2005-11-25 14:38:00,140.267,140.281,140.265,140.265,81900000.0
2005-11-25 14:39:00,140.268,140.276,140.264,140.27,108600004.0
2005-11-25 14:40:00,140.272,140.285,140.266,140.28,90900001.0
2005-11-25 14:41:00,140.28,140.301,140.28,140.287,100000001.0
2005-11-25 14:42:00,140.281,140.294,140.281,140.283,59900000.0
2005-11-25 14:43:00,140.283,140.303,140.282,140.291,78400000.0
2005-11-25 14:44:00,140.306,140.306,140.291,140.292,74500000.0
2005-11-25 14:45:00,140.287,140.302,140.287,140.3,104999999.0
2005-11-25 14:46:00,140.31,140.314,140.306,140.306,78599999.0
2005-11-25 14:47:00,140.312,140.343,140.312,140.335,85100000.0
2005-11-25 14:48:00,140.35,140.368,140.333,140.347,51200000.0
2005-11-25 14:49:00,140.351,140.36,140.34,140.349,85399999.0
2005-11-25 14:50:00,140.345,140.363,140.338,140.363,88399999.0
2005-11-25 14:51:00,140.358,140.378,140.351,140.378,96700003.0
2005-11-25 14:52:00,140.378,140.378,140.366,140.373,90200001.0
2005-11-25 14:53:00,140.371,140.383,140.366,140.375,86200000.0
2005-11-25 14:54:00,140.371,140.374,140.371,140.374,5600000.0
2005-11-25 14:55:00,140.362,140.377,140.355,140.357,45000000.0
2005-11-25 14:56:00,140.36,140.365,140.355,140.36,176700002.0
2005-11-25 14:57:00,140.368,140.37,140.362,140.362,66400002.0
2005-11-25 14:58:00,140.354,140.362,140.351,140.351,70600000.0
2005-11-25 14:59:00,140.368,140.383,140.367,140.367,42400000.0
2005-11-25 15:00:00,140.377,140.379,140.366,140.368,46500000.0
2005-11-25 15:01:00,140.369,140.387,140.367,140.381,75800000.0
2005-11-25 15:02:00,140.379,140.379,140.372,140.373,115000000.0
2005-11-25 15:03:00,140.368,140.372,140.36,140.362,118200003.0
2005-11-25 15:04:00,140.357,140.361,140.35,140.356,93000002.0
2005-11-25 15:05:00,140.354,140.362,140.354,140.355,57600000.0
2005-11-25 15:06:00,140.347,140.347,140.324,140.332,35700000.0
2005-11-25 15:07:00,140.332,140.332,140.319,140.322,89400003.0
2005-11-25 15:08:00,140.327,140.327,140.324,140.325,74299998.0
2005-11-25 15:09:00,140.321,140.334,140.32,140.32,71400000.0
2005-11-25 15:10:00,140.316,140.343,140.316,140.343,61499998.0
2005-11-25 15:11:00,140.342,140.346,140.323,140.323,67200000.0
2005-11-25 15:12:00,140.317,140.327,140.308,140.327,100999998.0
2005-11-25 15:13:00,140.331,140.34,140.325,140.34,83000001.0
2005-11-25 15:14:00,140.369,140.431,140.369,140.416,103500000.0
2005-11-25 15:15:00,140.393,140.393,140.379,140.382,85100002.0
2005-11-25 15:16:00,140.377,140.377,140.357,140.364,122499998.0
2005-11-25 15:17:00,140.375,140.383,140.375,140.38,131199999.0
2005-11-25 15:18:00,140.378,140.392,140.37,140.392,28500000.0
2005-11-25 15:19:00,140.384,140.423,140.384,140.423,54800000.0
2005-11-25 15:20:00,140.426,140.447,140.419,140.446,91900000.0
2005-11-25 15:21:00,140.434,140.434,140.42,140.429,86899999.0
2005-11-25 15:22:00,140.421,140.421,140.394,140.412,34200000.0
2005-11-25 15:23:00,140.411,140.428,140.409,140.415,125600001.0
2005-11-25 15:24:00,140.418,140.432,140.418,140.427,48400000.0
2005-11-25 15:25:00,140.426,140.426,140.41,140.41,30600000.0
2005-11-25 15:26:00,140.419,140.432,140.419,140.423,84999999.0
2005-11-25 15:27:00,140.432,140.432,140.418,140.422,147300000.0
2005-11-25 15:28:00,140.433,140.433,140.416,140.418,159799998.0
2005-11-25 15:29:00,140.414,140.414,140.404,140.405,124700001.0
2005-11-25 15:30:00,140.393,140.393,140.378,140.389,61300002.0
2005-11-25 15:31:00,140.386,140.389,140.386,140.389,46199999.0
2005-11-25 15:32:00,140.387,140.392,140.383,140.383,132700002.0
2005-11-25 15:33:00,140.388,140.398,140.388,140.398,88799999.0
2005-11-25 15:34:00,140.401,140.409,140.391,140.394,89500000.0
2005-11-25 15:35:00,140.398,140.401,140.388,140.388,106500002.0
2005-11-25 15:36:00,140.39,140.39,140.371,140.374,178299998.0
2005-11-25 15:37:00,140.375,140.375,140.354,140.355,24800000.0
2005-11-25 15:38:00,140.354,140.377,140.354,140.368,88300001.0
2005-11-25 15:39:00,140.369,140.381,140.369,140.379,125900001.0
2005-11-25 15:40:00,140.379,140.381,140.37,140.372,51200000.0
2005-11-25 15:41:00,140.36,140.36,140.343,140.343,26900001.0
2005-11-25 15:42:00,140.332,140.346,140.32,140.333,82199999.0
2005-11-25 15:43:00,140.325,140.354,140.325,140.346,97800000.0
2005-11-25 15:44:00,140.34,140.371,140.34,140.371,74000001.0
2005-11-25 15:45:00,140.371,140.371,140.352,140.352,64000002.0
2005-11-25 15:46:00,140.343,140.355,140.343,140.354,66400000.0
2005-11-25 15:47:00,140.363,140.374,140.348,140.374,103399998.0
2005-11-25 15:48:00,140.365,140.385,140.36,140.385,97200001.0
2005-11-25 15:49:00,140.382,140.391,140.368,140.384,134400001.0
2005-11-25 15:50:00,140.405,140.424,140.405,140.419,64800000.0
2005-11-25 15:51:00,140.425,140.433,140.425,140.431,58399999.0
2005-11-25 15:52:00,140.428,140.447,140.424,140.424,115300001.0
2005-11-25 15:53:00,140.447,140.473,140.447,140.461,53800000.0
2005-11-25 15:54:00,140.46,140.476,140.46,140.468,119000002.0
2005-11-25 15:55:00,140.457,140.469,140.445,140.464,146299999.0
2005-11-25 15:56:00,140.474,140.474,140.451,140.458,250500005.0
2005-11-25 15:57:00,140.481,140.541,140.481,140.526,56400000.0
2005-11-25 15:58:00,140.523,140.55,140.523,140.548,78900000.0
2005-11-25 15:59:00,140.54,140.54,140.502,140.51,68700000.0
2005-11-25 16:00:00,140.521,140.539,140.521,140.521,34700000.0
2005-11-25 16:01:00,140.523,140.546,140.523,140.539,206400004.0
2005-11-25 16:02:00,140.551,140.563,140.53,140.53,189599997.0
2005-11-25 16:03:00,140.538,140.549,140.524,140.528,159099997.0
2005-11-25 16:04:00,140.528,140.536,140.524,140.536,95899998.0
2005-11-25 16:05:00,140.542,140.542,140.526,140.531,109400002.0
2005-11-25 16:06:00,140.526,140.53,140.518,140.53,35000000.0
2005-11-25 16:07:00,140.531,140.554,140.528,140.54,107200000.0
2005-11-25 16:08:00,140.537,140.539,140.504,140.539,90400001.0
2005-11-25 16:09:00,140.543,140.557,140.535,140.541,72000000.0
2005-11-25 16:10:00,140.536,140.542,140.52,140.542,60600001.0
2005-11-25 16:11:00,140.545,140.546,140.531,140.531,126800000.0
2005-11-25 16:12:00,140.525,140.544,140.525,140.533,37400000.0
2005-11-25 16:13:00,140.541,140.548,140.536,140.545,59800001.0
2005-11-25 16:14:00,140.557,140.557,140.537,140.537,33700000.0
2005-11-25 16:15:00,140.535,140.549,140.532,140.541,65800001.0
2005-11-25 16:16:00,140.536,140.562,140.536,140.537,116500000.0
2005-11-25 16:17:00,140.55,140.566,140.549,140.566,126800000.0
2005-11-25 16:18:00,140.582,140.589,140.553,140.588,69299999.0
2005-11-25 16:19:00,140.586,140.586,140.571,140.577,33600000.0
2005-11-25 16:20:00,140.58,140.58,140.563,140.565,20000000.0
2005-11-25 16:21:00,140.562,140.564,140.55,140.564,112300003.0
2005-11-25 16:22:00,140.557,140.568,140.538,140.541,176099997.0
2005-11-25 16:23:00,140.542,140.542,140.529,140.531,65599999.0
2005-11-25 16:24:00,140.528,140.54,140.524,140.537,53600000.0
2005-11-25 16:25:00,140.551,140.558,140.544,140.552,97700003.0
2005-11-25 16:26:00,140.547,140.547,140.529,140.529,107799998.0
2005-11-25 16:27:00,140.527,140.527,140.515,140.52,72900000.0
2005-11-25 16:28:00,140.516,140.521,140.511,140.511,78500000.0
2005-11-25 16:29:00,140.504,140.516,140.504,140.508,93800000.0
2005-11-25 16:30:00,140.514,140.518,140.486,140.491,96400002.0
2005-11-25 16:31:00,140.479,140.499,140.479,140.497,100699999.0
2005-11-25 16:32:00,140.501,140.514,140.501,140.505,71100000.0
2005-11-25 16:33:00,140.507,140.507,140.496,140.497,58900000.0
2005-11-25 16:34:00,140.483,140.486,140.46,140.46,95100000.0
2005-11-25 16:35:00,140.455,140.455,140.431,140.431,85600000.0
2005-11-25 16:36:00,140.418,140.442,140.418,140.44,89399999.0
2005-11-25 16:37:00,140.439,140.445,140.436,140.439,106299998.0
2005-11-25 16:38:00,140.445,140.455,140.445,140.45,87899999.0
2005-11-25 16:39:00,140.431,140.433,140.409,140.433,109299998.0
2005-11-25 16:40:00,140.427,140.436,140.426,140.436,70899999.0
2005-11-25 16:41:00,140.442,140.442,140.423,140.428,110500000.0
2005-11-25 16:42:00,140.43,140.43,140.399,140.399,150599998.0
2005-11-25 16:43:00,140.4,140.4,140.375,140.375,61000001.0
2005-11-25 16:44:00,140.37,140.382,140.369,140.373,83000000.0
2005-11-25 16:45:00,140.377,140.38,140.371,140.38,62800000.0
2005-11-25 16:46:00,140.38,140.388,140.37,140.37,64600001.0
2005-11-25 16:47:00,140.366,140.369,140.355,140.369,105700000.0
2005-11-25 16:48:00,140.363,140.372,140.354,140.354,119000000.0
2005-11-25 16:49:00,140.35,140.367,140.347,140.347,163500000.0
2005-11-25 16:50:00,140.35,140.368,140.35,140.355,117100000.0
2005-11-25 16:51:00,140.355,140.38,140.355,140.37,91200000.0
2005-11-25 16:52:00,140.372,140.377,140.364,140.364,117800002.0
2005-11-25 16:53:00,140.372,140.378,140.35,140.363,93000000.0
2005-11-25 16:54:00,140.368,140.375,140.361,140.375,45199999.0
2005-11-25 16:55:00,140.379,140.39,140.377,140.39,109400001.0
2005-11-25 16:56:00,140.409,140.442,140.409,140.44,64099999.0
2005-11-25 16:57:00,140.475,140.558,140.475,140.552,67299999.0
2005-11-25 16:58:00,140.556,140.556,140.487,140.493,76800000.0
2005-11-25 16:59:00,140.5,140.5,140.483,140.484,37600000.0
2005-11-25 17:00:00,140.497,140.503,140.43,140.43,97100000.0
2005-11-25 17:01:00,140.423,140.424,140.392,140.392,40800000.0
2005-11-25 17:02:00,140.377,140.381,140.357,140.366,66599999.0
2005-11-25 17:03:00,140.347,140.368,140.344,140.368,69999999.0
2005-11-25 17:04:00,140.366,140.375,140.359,140.375,215800003.0
2005-11-25 17:05:00,140.38,140.391,140.37,140.379,102700001.0
2005-11-25 17:06:00,140.394,140.409,140.389,140.389,82900001.0
2005-11-25 17:07:00,140.388,140.421,140.386,140.405,93799998.0
2005-11-25 17:08:00,140.385,140.385,140.35,140.35,63600000.0
2005-11-25 17:09:00,140.353,140.368,140.345,140.368,153399998.0
2005-11-25 17:10:00,140.367,140.402,140.367,140.385,51499999.0
2005-11-25 17:11:00,140.402,140.421,140.399,140.399,143400001.0
2005-11-25 17:12:00,140.405,140.42,140.379,140.379,55200000.0
2005-11-25 17:13:00,140.372,140.372,140.355,140.357,95399997.0
2005-11-25 17:14:00,140.361,140.373,140.356,140.369,85299999.0
2005-11-25 17:15:00,140.356,140.375,140.353,140.375,34399999.0
2005-11-25 17:16:00,140.377,140.386,140.37,140.386,93000001.0
2005-11-25 17:17:00,140.389,140.393,140.366,140.381,178200000.0
2005-11-25 17:18:00,140.378,140.378,140.353,140.366,114000001.0
2005-11-25 17:19:00,140.368,140.376,140.36,140.368,127800001.0
2005-11-25 17:20:00,140.368,140.383,140.341,140.347,59200000.0
2005-11-25 17:21:00,140.355,140.369,140.353,140.353,91500000.0
2005-11-25 17:22:00,140.344,140.352,140.34,140.34,83700001.0
2005-11-25 17:23:00,140.333,140.344,140.317,140.344,114099999.0
2005-11-25 17:24:00,140.345,140.345,140.325,140.325,71100000.0
2005-11-25 17:25:00,140.308,140.316,140.307,140.308,104600000.0
2005-11-25 17:26:00,140.301,140.322,140.3,140.322,93800000.0
2005-11-25 17:27:00,140.31,140.314,140.305,140.314,80100002.0
2005-11-25 17:28:00,140.308,140.332,140.307,140.332,133300001.0
2005-11-25 17:29:00,140.348,140.348,140.335,140.341,150800000.0
2005-11-25 17:30:00,140.33,140.33,140.31,140.312,56400000.0
2005-11-25 17:31:00,140.32,140.322,140.309,140.322,153700001.0
2005-11-25 17:32:00,140.325,140.342,140.318,140.327,166499998.0
2005-11-25 17:33:00,140.325,140.334,140.314,140.32,107799999.0
2005-11-25 17:34:00,140.33,140.33,140.318,140.326,115199999.0
2005-11-25 17:35:00,140.342,140.35,140.326,140.333,101199999.0
2005-11-25 17:36:00,140.338,140.358,140.337,140.347,129400001.0
2005-11-25 17:37:00,140.348,140.365,140.343,140.365,107200000.0
2005-11-25 17:38:00,140.368,140.379,140.36,140.371,89399998.0
2005-11-25 17:39:00,140.36,140.383,140.36,140.383,74599998.0
2005-11-25 17:40:00,140.373,140.394,140.373,140.385,119100000.0
2005-11-25 17:41:00,140.386,140.391,140.376,140.384,104799998.0
2005-11-25 17:42:00,140.397,140.398,140.39,140.39,47699999.0
2005-11-25 17:43:00,140.393,140.402,140.377,140.4,94300002.0
2005-11-25 17:44:00,140.4,140.4,140.381,140.394,109499998.0
2005-11-25 17:45:00,140.392,140.394,140.381,140.393,51900000.0
2005-11-25 17:46:00,140.391,140.398,140.387,140.387,93599999.0
2005-11-25 17:47:00,140.392,140.392,140.379,140.379,89599999.0
2005-11-25 17:48:00,140.392,140.395,140.385,140.395,121899999.0
2005-11-25 17:49:00,140.387,140.387,140.372,140.38,92300000.0
2005-11-25 17:50:00,140.377,140.378,140.37,140.378,52799999.0
2005-11-25 17:51:00,140.375,140.375,140.348,140.35,159500001.0
2005-11-25 17:52:00,140.34,140.345,140.335,140.345,82400000.0
2005-11-25 17:53:00,140.343,140.351,140.342,140.342,62699999.0
2005-11-25 17:54:00,140.334,140.343,140.324,140.343,114600000.0
2005-11-25 17:55:00,140.35,140.378,140.35,140.37,94300000.0
2005-11-25 17:56:00,140.367,140.38,140.365,140.371,96999999.0
2005-11-25 17:57:00,140.373,140.377,140.367,140.367,46400000.0
2005-11-25 17:58:00,140.362,140.362,140.347,140.347,49500000.0
2005-11-25 17:59:00,140.341,140.367,140.341,140.365,35200000.0
2005-11-25 18:00:00,140.375,140.387,140.375,140.38,81999999.0
2005-11-25 18:01:00,140.372,140.384,140.358,140.363,1508399994.0
2005-11-25 18:02:00,140.2,140.21,140.2,140.2,1335699997.0
2005-11-25 18:03:00,140.21,140.22,140.2,140.22,1335699997.0
2005-11-25 18:04:00,140.352,140.365,140.348,140.349,1335699997.0
2005-11-25 18:05:00,140.351,140.38,140.351,140.368,1868200008.0
2005-11-25 18:06:00,140.368,140.383,140.363,140.383,1096199993.0
2005-11-25 18:07:00,140.382,140.387,140.369,140.378,1975600002.0
2005-11-25 18:08:00,140.376,140.381,140.361,140.381,1612099995.0
2005-11-25 18:09:00,140.382,140.382,140.365,140.37,1555400001.0
2005-11-25 18:10:00,140.376,140.381,140.368,140.37,967899999.0
2005-11-25 18:11:00,140.374,140.374,140.358,140.36,875899997.0
2005-11-25 18:12:00,140.359,140.37,140.337,140.342,953000001.0
2005-11-25 18:13:00,140.345,140.347,140.34,140.345,1133899997.0
2005-11-25 18:14:00,140.349,140.381,140.349,140.365,1428899990.0
2005-11-25 18:15:00,140.366,140.368,140.345,140.358,1704600002.0
2005-11-25 18:16:00,140.362,140.374,140.359,140.359,1431700003.0
2005-11-25 18:17:00,140.365,140.384,140.365,140.377,870600001.0
2005-11-25 18:18:00,140.388,140.402,140.388,140.402,528499995.0
2005-11-25 18:19:00,140.402,140.403,140.385,140.392,636999998.0
2005-11-25 18:20:00,140.396,140.402,140.378,140.378,1601299997.0
2005-11-25 18:21:00,140.378,140.398,140.375,140.395,1262300013.0
2005-11-25 18:22:00,140.395,140.4,140.38,140.394,899499998.0
2005-11-25 18:23:00,140.388,140.4,140.386,140.395,1350999998.0
2005-11-25 18:24:00,140.393,140.406,140.388,140.397,964999994.0
2005-11-25 18:25:00,140.398,140.399,140.383,140.397,1034299998.0
2005-11-25 18:26:00,140.397,140.402,140.363,140.363,1161100004.0
2005-11-25 18:27:00,140.359,140.365,140.327,140.327,652199998.0
2005-11-25 18:28:00,140.33,140.33,140.309,140.319,899399995.0
2005-11-25 18:29:00,140.322,140.343,140.32,140.343,893699996.0
2005-11-25 18:30:00,140.332,140.34,140.326,140.332,402500001.0
2005-11-25 18:31:00,140.33,140.342,140.326,140.329,938400005.0
2005-11-25 18:32:00,140.326,140.33,140.302,140.325,1312999988.0
2005-11-25 18:33:00,140.328,140.333,140.31,140.312,1483200007.0
2005-11-25 18:34:00,140.308,140.333,140.308,140.322,1145299996.0
2005-11-25 18:35:00,140.34,140.365,140.34,140.365,1232199998.0
2005-11-25 18:36:00,140.37,140.387,140.37,140.376,667899996.0
2005-11-25 18:37:00,140.379,140.396,140.378,140.39,551899994.0
2005-11-25 18:38:00,140.392,140.403,140.378,140.378,346099998.0
2005-11-25 18:39:00,140.378,140.392,140.37,140.373,194700001.0
2005-11-25 18:40:00,140.362,140.373,140.343,140.343,923899995.0
2005-11-25 18:41:00,140.341,140.349,140.328,140.345,227899999.0
2005-11-25 18:42:00,140.342,140.342,140.322,140.327,674499996.0
2005-11-25 18:43:00,140.318,140.32,140.292,140.292,188700002.0
2005-11-25 18:44:00,140.281,140.298,140.279,140.295,445999999.0
2005-11-25 18:45:00,140.298,140.302,140.284,140.285,255400000.0
2005-11-25 18:46:00,140.275,140.275,140.247,140.259,588099996.0
2005-11-25 18:47:00,140.253,140.281,140.253,140.265,125800000.0
2005-11-25 18:48:00,140.275,140.296,140.275,140.292,541800001.0
2005-11-25 18:49:00,140.292,140.296,140.284,140.284,604499998.0
2005-11-25 18:50:00,140.284,140.298,140.279,140.297,749300000.0
2005-11-25 18:51:00,140.299,140.299,140.284,140.284,604499997.0
2005-11-25 18:52:00,140.283,140.283,140.262,140.272,811600002.0
2005-11-25 18:53:00,140.277,140.293,140.276,140.287,1047400001.0
2005-11-25 18:54:00,140.285,140.289,140.271,140.277,942899992.0
2005-11-25 18:55:00,140.278,140.297,140.277,140.285,1007299997.0
2005-11-25 18:56:00,140.282,140.295,140.259,140.259,470100002.0
2005-11-25 18:57:00,140.257,140.262,140.236,140.241,504799998.0
2005-11-25 18:58:00,140.251,140.251,140.225,140.227,735000007.0
2005-11-25 18:59:00,140.225,140.246,140.22,140.246,697199995.0
2005-11-25 19:00:00,140.243,140.244,140.225,140.225,347199999.0
2005-11-25 19:01:00,140.218,140.218,140.193,140.202,279800002.0
2005-11-25 19:02:00,140.196,140.202,140.185,140.188,408200005.0
2005-11-25 19:03:00,140.184,140.207,140.184,140.205,833500000.0
2005-11-25 19:04:00,140.199,140.199,140.15,140.15,376000005.0
2005-11-25 19:05:00,140.142,140.142,140.107,140.11,537600003.0
2005-11-25 19:06:00,140.112,140.121,140.101,140.112,880100001.0
2005-11-25 19:07:00,140.112,140.136,140.112,140.122,1073799992.0
2005-11-25 19:08:00,140.13,140.142,140.121,140.125,878399998.0
2005-11-25 19:09:00,140.127,140.156,140.127,140.154,516300001.0
2005-11-25 19:10:00,140.165,140.173,140.155,140.167,292700000.0
2005-11-25 19:11:00,140.167,140.171,140.156,140.156,375999997.0
2005-11-25 19:12:00,140.161,140.181,140.161,140.175,405800003.0
2005-11-25 19:13:00,140.17,140.177,140.16,140.169,59799999.0
2005-11-25 19:14:00,140.161,140.179,140.161,140.17,272099999.0
2005-11-25 19:15:00,140.168,140.185,140.168,140.185,955400002.0
2005-11-25 19:16:00,140.185,140.192,140.18,140.188,396499996.0
2005-11-25 19:17:00,140.182,140.191,140.18,140.185,471999997.0
2005-11-25 19:18:00,140.197,140.213,140.189,140.2,266099998.0
2005-11-25 19:19:00,140.195,140.195,140.167,140.167,586400003.0
2005-11-25 19:20:00,140.168,140.179,140.163,140.163,324299994.0
2005-11-25 19:21:00,140.171,140.171,140.148,140.15,471700000.0
2005-11-25 19:22:00,140.148,140.148,140.141,140.143,79499999.0
2005-11-25 19:23:00,140.151,140.151,140.126,140.132,1072499996.0
2005-11-25 19:24:00,140.13,140.14,140.12,140.122,501800002.0
2005-11-25 19:25:00,140.121,140.134,140.118,140.122,566000003.0
2005-11-25 19:26:00,140.119,140.134,140.115,140.117,1156799997.0
2005-11-25 19:27:00,140.117,140.13,140.116,140.129,801300002.0
2005-11-25 19:28:00,140.125,140.129,140.107,140.117,534099995.0
2005-11-25 19:29:00,140.114,140.115,140.098,140.098,405900004.0
2005-11-25 19:30:00,140.108,140.128,140.103,140.109,558399999.0
2005-11-25 19:31:00,140.112,140.141,140.112,140.139,803800001.0
2005-11-25 19:32:00,140.142,140.158,140.142,140.149,866199993.0
2005-11-25 19:33:00,140.149,140.152,140.133,140.15,539900001.0
2005-11-25 19:34:00,140.155,140.155,140.145,140.15,930399996.0
2005-11-25 19:35:00,140.147,140.155,140.145,140.15,760899991.0
2005-11-25 19:36:00,140.151,140.151,140.131,140.132,573300000.0
2005-11-25 19:37:00,140.122,140.137,140.121,140.137,115900000.0
2005-11-25 19:38:00,140.142,140.153,140.139,140.148,540900001.0
2005-11-25 19:39:00,140.16,140.176,140.154,140.164,685100005.0
2005-11-25 19:40:00,140.173,140.19,140.163,140.18,617599994.0
2005-11-25 19:41:00,140.175,140.184,140.167,140.167,985399993.0
2005-11-25 19:42:00,140.175,140.193,140.168,140.177,502700000.0
2005-11-25 19:43:00,140.18,140.18,140.154,140.154,170300000.0
2005-11-25 19:44:00,140.152,140.159,140.142,140.15,431799999.0
2005-11-25 19:45:00,140.146,140.148,140.135,140.148,96000001.0
2005-11-25 19:46:00,140.145,140.147,140.119,140.147,442699998.0
2005-11-25 19:47:00,140.147,140.152,140.135,140.152,194399999.0
2005-11-25 19:48:00,140.155,140.155,140.142,140.142,839600000.0
2005-11-25 19:49:00,140.147,140.156,140.14,140.156,298999998.0
2005-11-25 19:50:00,140.161,140.172,140.16,140.168,309099997.0
2005-11-25 19:51:00,140.158,140.158,140.141,140.15,456399996.0
2005-11-25 19:52:00,140.15,140.155,140.145,140.145,461899998.0
2005-11-25 19:53:00,140.148,140.15,140.138,140.142,432099999.0
2005-11-25 19:54:00,140.139,140.154,140.137,140.145,419299998.0
2005-11-25 19:55:00,140.148,140.162,140.148,140.15,246900000.0
2005-11-25 19:56:00,140.152,140.154,140.135,140.148,306999997.0
2005-11-25 19:57:00,140.14,140.148,140.123,140.125,635800001.0
2005-11-25 19:58:00,140.127,140.142,140.12,140.12,558700000.0
2005-11-25 19:59:00,140.125,140.139,140.125,140.137,466199998.0
2005-11-25 20:00:00,140.14,140.143,140.122,140.124,201699999.0
2005-11-25 20:01:00,140.12,140.135,140.117,140.121,486900006.0
2005-11-25 20:02:00,140.119,140.126,140.106,140.12,321400000.0
2005-11-25 20:03:00,140.128,140.133,140.124,140.13,326799999.0
2005-11-25 20:04:00,140.129,140.129,140.112,140.112,379100001.0
2005-11-25 20:05:00,140.109,140.119,140.103,140.103,562999995.0
2005-11-25 20:06:00,140.108,140.123,140.106,140.11,583800001.0
2005-11-25 20:07:00,140.105,140.115,140.105,140.11,289000003.0
2005-11-25 20:08:00,140.11,140.121,140.11,140.11,555500004.0
2005-11-25 20:09:00,140.111,140.13,140.111,140.125,372299994.0
2005-11-25 20:10:00,140.117,140.118,140.106,140.118,283099998.0
2005-11-25 20:11:00,140.128,140.139,140.123,140.128,778000000.0
2005-11-25 20:12:00,140.12,140.13,140.113,140.12,936899993.0
2005-11-25 20:13:00,140.122,140.137,140.122,140.133,237899996.0
2005-11-25 20:14:00,140.133,140.15,140.131,140.131,542699996.0
2005-11-25 20:15:00,140.135,140.135,140.12,140.125,627700000.0
2005-11-25 20:16:00,140.124,140.149,140.124,140.127,386799998.0
2005-11-25 20:17:00,140.124,140.129,140.118,140.119,315300002.0
2005-11-25 20:18:00,140.121,140.128,140.121,140.128,150900000.0
2005-11-25 20:19:00,140.127,140.127,140.103,140.105,750400001.0
2005-11-25 20:20:00,140.108,140.118,140.108,140.118,286500004.0
2005-11-25 20:21:00,140.12,140.125,140.115,140.12,565300000.0
2005-11-25 20:22:00,140.12,140.125,140.11,140.118,400300002.0
2005-11-25 20:23:00,140.116,140.118,140.097,140.105,457700005.0
2005-11-25 20:24:00,140.114,140.126,140.114,140.12,145100000.0
2005-11-25 20:25:00,140.12,140.131,140.114,140.114,523199991.0
2005-11-25 20:26:00,140.115,140.131,140.115,140.121,448200003.0
2005-11-25 20:27:00,140.12,140.127,140.115,140.127,674899994.0
2005-11-25 20:28:00,140.121,140.13,140.118,140.121,992599998.0
2005-11-25 20:29:00,140.119,140.132,140.114,140.128,1051800004.0
2005-11-25 20:30:00,140.129,140.133,140.115,140.122,1751600004.0
2005-11-25 20:31:00,140.12,140.125,140.11,140.12,1271400002.0
2005-11-25 20:32:00,140.12,140.125,140.11,140.12,1091200000.0
2005-11-25 20:33:00,140.118,140.121,140.111,140.117,468400000.0
2005-11-25 20:34:00,140.11,140.115,140.105,140.11,432900000.0
2005-11-25 20:35:00,140.112,140.122,140.107,140.119,266300002.0
2005-11-25 20:36:00,140.12,140.128,140.114,140.128,627900000.0
2005-11-25 20:37:00,140.13,140.135,140.123,140.13,452799998.0
2005-11-25 20:38:00,140.132,140.132,140.115,140.121,745100004.0
2005-11-25 20:39:00,140.122,140.133,140.118,140.122,750599993.0
2005-11-25 20:40:00,140.114,140.125,140.109,140.112,867500003.0
2005-11-25 20:41:00,140.109,140.127,140.109,140.127,383699996.0
2005-11-25 20:42:00,140.129,140.131,140.115,140.121,342999999.0
2005-11-25 20:43:00,140.114,140.116,140.097,140.1,334499998.0
2005-11-25 20:44:00,140.101,140.122,140.099,140.11,875900005.0
2005-11-25 20:45:00,140.121,140.127,140.113,140.113,671899997.0
2005-11-25 20:46:00,140.118,140.118,140.104,140.117,817000005.0
2005-11-25 20:47:00,140.115,140.133,140.109,140.115,754600003.0
2005-11-25 20:48:00,140.123,140.132,140.116,140.116,604700003.0
2005-11-25 20:49:00,140.12,140.131,140.115,140.125,347500001.0
2005-11-25 20:50:00,140.122,140.14,140.12,140.125,1239299994.0
2005-11-25 20:51:00,140.122,140.135,140.109,140.135,458200002.0
2005-11-25 20:52:00,140.142,140.145,140.137,140.141,393100004.0
2005-11-25 20:53:00,140.14,140.145,140.132,140.145,878399993.0
2005-11-25 20:54:00,140.136,140.142,140.129,140.142,210900002.0
2005-11-25 20:55:00,140.142,140.154,140.137,140.142,845199997.0
2005-11-25 20:56:00,140.131,140.148,140.125,140.126,845300005.0
2005-11-25 20:57:00,140.125,140.142,140.123,140.125,866899999.0
2005-11-25 20:58:00,140.136,140.144,140.124,140.124,1179000005.0
2005-11-25 20:59:00,140.126,140.147,140.126,140.138,1087800005.0
2005-11-25 21:00:00,140.141,140.141,140.125,140.13,1173200002.0
2005-11-25 21:01:00,140.14,140.146,140.128,140.138,1066100003.0
2005-11-25 21:02:00,140.132,140.145,140.132,140.135,494600000.0
2005-11-25 21:03:00,140.135,140.145,140.13,140.135,805600003.0
2005-11-25 21:04:00,140.136,140.146,140.132,140.145,625199996.0
2005-11-25 21:05:00,140.15,140.156,140.139,140.148,318599999.0
2005-11-25 21:06:00,140.142,140.155,140.14,140.147,415399996.0
2005-11-25 21:07:00,140.15,140.155,140.142,140.15,588100003.0
2005-11-25 21:08:00,140.15,140.155,140.142,140.145,442499999.0
2005-11-25 21:09:00,140.152,140.152,140.141,140.147,268600002.0
2005-11-25 21:10:00,140.15,140.155,140.145,140.15,327099998.0
2005-11-25 21:11:00,140.146,140.157,140.142,140.157,262100001.0
2005-11-25 21:12:00,140.16,140.165,140.152,140.152,402200001.0
2005-11-25 21:13:00,140.152,140.169,140.152,140.158,606999999.0
2005-11-25 21:14:00,140.142,140.153,140.136,140.148,749199994.0
2005-11-25 21:15:00,140.15,140.155,140.145,140.145,645300002.0
2005-11-25 21:16:00,140.145,140.155,140.14,140.15,531700000.0
2005-11-25 21:17:00,140.143,140.155,140.143,140.148,730699997.0
2005-11-25 21:18:00,140.147,140.147,140.138,140.139,403499997.0
2005-11-25 21:19:00,140.134,140.148,140.131,140.135,711200001.0
2005-11-25 21:20:00,140.14,140.145,140.132,140.138,1049600003.0
2005-11-25 21:21:00,140.138,140.145,140.135,140.137,619899998.0
2005-11-25 21:22:00,140.135,140.145,140.13,140.14,892000003.0
2005-11-25 21:23:00,140.142,140.152,140.141,140.15,712500002.0
2005-11-25 21:24:00,140.145,140.165,140.145,140.163,643699999.0
2005-11-25 21:25:00,140.17,140.175,140.162,140.17,730399994.0
2005-11-25 21:26:00,140.175,140.175,140.16,140.165,334800003.0
2005-11-25 21:27:00,140.169,140.169,140.155,140.161,199299997.0
2005-11-25 21:28:00,140.155,140.165,140.155,140.16,48700001.0
2005-11-25 21:29:00,140.163,140.168,140.148,140.162,242200000.0
2005-11-25 21:30:00,140.16,140.174,140.157,140.16,204300001.0
2005-11-25 21:31:00,140.155,140.167,140.155,140.167,40300000.0
2005-11-25 21:32:00,140.17,140.184,140.16,140.178,568200000.0
2005-11-25 21:33:00,140.174,140.174,140.145,140.152,194200000.0
2005-11-25 21:34:00,140.148,140.156,140.143,140.148,249000002.0
2005-11-25 21:35:00,140.15,140.155,140.147,140.148,178399999.0
2005-11-25 21:36:00,140.148,140.148,140.14,140.143,232100000.0
2005-11-25 21:37:00,140.149,140.15,140.142,140.146,113200001.0
2005-11-25 21:38:00,140.151,140.158,140.148,140.158,136200000.0
2005-11-25 21:39:00,140.159,140.159,140.147,140.15,215500001.0
2005-11-25 21:40:00,140.15,140.155,140.147,140.155,277499999.0
2005-11-25 21:41:00,140.158,140.162,140.152,140.157,136599999.0
2005-11-25 21:42:00,140.155,140.155,140.144,140.147,287400001.0
2005-11-25 21:43:00,140.142,140.153,140.142,140.148,393499994.0
2005-11-25 21:44:00,140.152,140.17,140.151,140.151,625799996.0
2005-11-25 21:45:00,140.151,140.16,140.151,140.158,239599998.0
2005-11-25 21:46:00,140.157,140.162,140.149,140.149,574899998.0
2005-11-25 21:47:00,140.152,140.171,140.152,140.165,369999998.0
2005-11-25 21:48:00,140.16,140.173,140.16,140.167,198399996.0
2005-11-25 21:49:00,140.158,140.173,140.158,140.161,74600000.0
2005-11-25 21:50:00,140.163,140.17,140.161,140.167,96099999.0
2005-11-25 21:51:00,140.164,140.183,140.164,140.183,161300003.0
2005-11-25 21:52:00,140.175,140.19,140.175,140.185,110100000.0
2005-11-25 21:53:00,140.188,140.191,140.186,140.186,146299999.0
2005-11-25 21:54:00,140.185,140.185,140.175,140.18,115899998.0
2005-11-25 21:55:00,140.182,140.182,140.16,140.175,124800001.0
2005-11-25 21:56:00,140.183,140.183,140.177,140.177,58400001.0
2005-11-25 21:57:00,140.17,140.17,140.155,140.158,61400000.0
2005-11-25 21:58:00,140.161,140.172,140.161,140.172,45100001.0
2005-11-25 21:59:00,140.171,140.18,140.171,140.179,133199999.0
2005-11-25 22:00:00,140.177,140.177,140.167,140.176,327700001.0
2005-11-25 22:01:00,140.176,140.176,140.139,140.139,313500003.0
2005-11-25 22:02:00,140.142,140.152,140.137,140.14,346799998.0
2005-11-25 22:03:00,140.142,140.153,140.142,140.15,208500003.0
2005-11-25 22:04:00,140.15,140.15,140.098,140.114,314600000.0
2005-11-25 22:05:00,140.108,140.118,140.107,140.118,101400001.0
2005-11-25 22:06:00,140.115,140.115,140.105,140.11,65799999.0
2005-11-25 22:07:00,140.108,140.108,140.095,140.102,103100000.0
2005-11-25 22:08:00,140.106,140.122,140.104,140.122,204299999.0
2005-11-25 22:09:00,140.118,140.133,140.115,140.133,73600000.0
2005-11-25 22:10:00,140.137,140.137,140.125,140.13,145099999.0
2005-11-25 22:11:00,140.129,140.138,140.123,140.123,76600000.0
2005-11-25 22:12:00,140.118,140.125,140.104,140.118,216800001.0
2005-11-25 22:13:00,140.12,140.131,140.116,140.125,111299998.0
2005-11-25 22:14:00,140.123,140.123,140.113,140.116,139099999.0
2005-11-25 22:15:00,140.12,140.123,140.113,140.114,187800002.0
2005-11-25 22:16:00,140.121,140.131,140.121,140.126,148199998.0
2005-11-25 22:17:00,140.123,140.123,140.12,140.12,53600001.0
2005-11-25 22:18:00,140.123,140.135,140.123,140.13,129299999.0
2005-11-25 22:19:00,140.134,140.141,140.134,140.138,124499997.0
2005-11-25 22:20:00,140.14,140.14,140.135,140.138,144200003.0
2005-11-25 22:21:00,140.148,140.15,140.138,140.138,27199999.0
2005-11-25 22:22:00,140.135,140.147,140.135,140.141,152699998.0
2005-11-25 22:23:00,140.142,140.147,140.14,140.142,269199996.0
2005-11-25 22:24:00,140.143,140.156,140.143,140.156,87100000.0
2005-11-25 22:25:00,140.16,140.173,140.16,140.171,203099998.0
2005-11-25 22:26:00,140.177,140.185,140.177,140.183,145400000.0
2005-11-25 22:27:00,140.179,140.189,140.173,140.185,558000003.0
2005-11-25 22:28:00,140.183,140.188,140.18,140.185,269500000.0
2005-11-25 22:29:00,140.19,140.19,140.19,140.19,53900000.0
2005-11-25 22:30:00,140.19,140.19,140.19,140.19,58399999.0
2005-11-25 22:31:00,140.187,140.187,140.174,140.18,92900000.0
2005-11-25 22:32:00,140.188,140.219,140.188,140.219,160600002.0
2005-11-25 22:33:00,140.224,140.224,140.198,140.198,235900004.0
2005-11-25 22:34:00,140.191,140.199,140.186,140.199,175200001.0
2005-11-25 22:35:00,140.195,140.2,140.19,140.19,95700000.0
2005-11-25 22:36:00,140.194,140.198,140.187,140.192,548400004.0
2005-11-25 22:37:00,140.192,140.198,140.185,140.188,234500001.0
2005-11-25 22:38:00,140.185,140.186,140.178,140.185,218599997.0
2005-11-25 22:39:00,140.185,140.19,140.183,140.185,349399999.0
2005-11-25 22:40:00,140.185,140.195,140.18,140.19,386399996.0
2005-11-25 22:41:00,140.19,140.19,140.182,140.182,174099999.0
2005-11-25 22:42:00,140.187,140.187,140.174,140.176,239600002.0
2005-11-25 22:43:00,140.173,140.173,140.164,140.168,156199999.0
2005-11-25 22:44:00,140.175,140.189,140.166,140.166,220799997.0
2005-11-25 22:45:00,140.162,140.168,140.155,140.162,322000000.0
2005-11-25 22:46:00,140.168,140.174,140.168,140.171,70300001.0
2005-11-25 22:47:00,140.173,140.178,140.169,140.169,55300000.0
2005-11-25 22:48:00,140.165,140.17,140.16,140.165,236400002.0
2005-11-25 22:49:00,140.165,140.17,140.155,140.17,270500000.0
2005-11-25 22:50:00,140.171,140.173,140.159,140.173,106800000.0
2005-11-25 22:51:00,140.174,140.179,140.17,140.175,148000003.0
2005-11-25 22:52:00,140.172,140.178,140.161,140.178,270600004.0
2005-11-25 22:53:00,140.18,140.192,140.178,140.192,201599998.0
2005-11-25 22:54:00,140.193,140.193,140.181,140.184,131200000.0
2005-11-25 22:55:00,140.176,140.198,140.176,140.195,119900001.0
2005-11-25 22:56:00,140.2,140.2,140.195,140.2,165500000.0
2005-11-25 22:57:00,140.195,140.2,140.195,140.195,126599999.0
2005-11-25 22:58:00,140.203,140.214,140.203,140.212,120999997.0
2005-11-25 22:59:00,140.22,140.22,140.195,140.205,160900000.0
2005-11-25 23:00:00,140.222,140.222,140.208,140.208,88000000.0
2005-11-25 23:01:00,140.218,140.222,140.208,140.215,50699999.0
2005-11-25 23:02:00,140.21,140.225,140.21,140.225,120899998.0
2005-11-25 23:03:00,140.229,140.232,140.215,140.215,41600000.0
2005-11-25 23:04:00,140.222,140.229,140.222,140.227,76799999.0
2005-11-25 23:05:00,140.216,140.223,140.213,140.213,53600000.0
2005-11-25 23:06:00,140.215,140.225,140.215,140.225,21600000.0
2005-11-25 23:07:00,140.238,140.252,140.237,140.252,110299998.0
2005-11-25 23:08:00,140.247,140.253,140.233,140.239,58900000.0
2005-11-25 23:09:00,140.244,140.253,140.219,140.219,56200000.0
2005-11-25 23:10:00,140.212,140.231,140.212,140.228,82300000.0
2005-11-25 23:11:00,140.228,140.231,140.215,140.215,86700000.0
2005-11-25 23:12:00,140.218,140.218,140.211,140.215,101399999.0
2005-11-25 23:13:00,140.212,140.212,140.211,140.211,25099999.0
2005-11-25 23:14:00,140.229,140.239,140.229,140.237,106300004.0
2005-11-25 23:15:00,140.241,140.248,140.239,140.247,34300000.0
2005-11-25 23:16:00,140.248,140.253,140.238,140.249,58899999.0
2005-11-25 23:17:00,140.251,140.254,140.244,140.244,33100000.0
2005-11-25 23:18:00,140.232,140.233,140.232,140.233,32700001.0
2005-11-25 23:19:00,140.223,140.227,140.221,140.223,56400000.0
2005-11-25 23:20:00,140.221,140.221,140.198,140.198,68500000.0
2005-11-25 23:21:00,140.205,140.216,140.2,140.201,55299999.0
2005-11-25 23:22:00,140.2,140.205,140.193,140.2,114700000.0
2005-11-25 23:23:00,140.198,140.202,140.19,140.198,29100000.0
2005-11-25 23:24:00,140.194,140.213,140.194,140.213,42799999.0
2005-11-25 23:25:00,140.212,140.212,140.207,140.21,16100000.0
2005-11-25 23:26:00,140.21,140.21,140.202,140.205,73100000.0
2005-11-25 23:27:00,140.213,140.218,140.199,140.21,95599999.0
2005-11-25 23:28:00,140.21,140.215,140.205,140.205,120700000.0
2005-11-25 23:29:00,140.205,140.205,140.186,140.188,181599999.0
2005-11-25 23:30:00,140.185,140.185,140.177,140.177,64100000.0
2005-11-25 23:31:00,140.182,140.186,140.174,140.174,28800000.0
2005-11-25 23:32:00,140.169,140.171,140.169,140.171,21599999.0
2005-11-25 23:33:00,140.178,140.18,140.178,140.18,68300001.0
2005-11-25 23:34:00,140.185,140.208,140.185,140.201,67100001.0
2005-11-25 23:35:00,140.205,140.205,140.195,140.205,63200000.0
2005-11-25 23:36:00,140.212,140.252,140.212,140.239,36200000.0
2005-11-25 23:37:00,140.237,140.237,140.218,140.22,40000000.0
2005-11-25 23:38:00,140.213,140.223,140.196,140.196,161899997.0
2005-11-25 23:39:00,140.208,140.231,140.208,140.231,48000000.0
2005-11-25 23:40:00,140.232,140.24,140.23,140.238,150999998.0
2005-11-25 23:41:00,140.229,140.243,140.229,140.232,31500000.0
2005-11-25 23:42:00,140.229,140.229,140.211,140.226,87799998.0
2005-11-25 23:43:00,140.236,140.262,140.236,140.252,43700000.0
2005-11-25 23:44:00,140.255,140.264,140.255,140.255,48000000.0
2005-11-25 23:45:00,140.26,140.275,140.26,140.265,69300000.0
2005-11-25 23:46:00,140.262,140.269,140.254,140.26,157000002.0
2005-11-25 23:47:00,140.258,140.265,140.255,140.26,71300000.0
2005-11-25 23:48:00,140.253,140.266,140.251,140.266,57799999.0
2005-11-25 23:49:00,140.267,140.267,140.252,140.252,53600000.0
2005-11-25 23:50:00,140.267,140.276,140.26,140.267,108600000.0
2005-11-25 23:51:00,140.259,140.259,140.252,140.259,74399998.0
2005-11-25 23:52:00,140.264,140.277,140.258,140.258,158699999.0
2005-11-25 23:53:00,140.257,140.274,140.257,140.261,120999997.0
2005-11-25 23:54:00,140.26,140.26,140.232,140.24,42600000.0
2005-11-25 23:55:00,140.225,140.225,140.208,140.208,31500000.0
2005-11-25 23:56:00,140.195,140.202,140.182,140.19,213300003.0
2005-11-25 23:57:00,140.19,140.21,140.19,140.21,35199999.0
2005-11-25 23:58:00,140.198,140.198,140.192,140.192,4800000.0
2005-11-25 23:59:00,140.18,140.185,140.177,140.185,139500000.0
2005-11-28 00:00:00,140.147,140.156,140.124,140.153,114100000.0
2005-11-28 00:01:00,140.162,140.181,140.161,140.165,113600001.0
2005-11-28 00:02:00,140.116,140.169,140.114,140.162,94299998.0
2005-11-28 00:03:00,140.158,140.159,140.13,140.145,134199997.0
2005-11-28 00:04:00,140.158,140.158,140.073,140.073,27800000.0
2005-11-28 00:05:00,140.057,140.066,140.057,140.066,98399997.0
2005-11-28 00:06:00,140.068,140.071,140.067,140.069,70299998.0
2005-11-28 00:07:00,140.063,140.063,140.049,140.049,121000000.0
2005-11-28 00:08:00,140.05,140.066,140.05,140.05,62900000.0
2005-11-28 00:09:00,140.059,140.075,140.058,140.075,136999997.0
2005-11-28 00:10:00,140.08,140.096,140.08,140.096,148199999.0
2005-11-28 00:11:00,140.097,140.1,140.097,140.1,55600001.0
2005-11-28 00:12:00,140.109,140.121,140.1,140.121,62499999.0
2005-11-28 00:13:00,140.117,140.12,140.115,140.117,29600000.0
2005-11-28 00:14:00,140.128,140.133,140.121,140.123,115200002.0
2005-11-28 00:15:00,140.128,140.137,140.124,140.125,193500002.0
2005-11-28 00:16:00,140.128,140.135,140.12,140.13,81200000.0
2005-11-28 00:17:00,140.135,140.135,140.13,140.13,86800000.0
2005-11-28 00:18:00,140.13,140.135,140.127,140.128,69600000.0
2005-11-28 00:19:00,140.128,140.135,140.125,140.13,75899999.0
2005-11-28 00:20:00,140.13,140.135,140.123,140.13,173699999.0
2005-11-28 00:21:00,140.127,140.135,140.127,140.13,48100000.0
2005-11-28 00:22:00,140.13,140.135,140.13,140.13,134499999.0
2005-11-28 00:23:00,140.135,140.135,140.13,140.13,94199999.0
2005-11-28 00:24:00,140.131,140.131,140.115,140.115,134899998.0
2005-11-28 00:25:00,140.126,140.133,140.124,140.133,75799999.0
2005-11-28 00:26:00,140.13,140.135,140.13,140.133,65900002.0
2005-11-28 00:27:00,140.13,140.13,140.13,140.13,12000000.0
2005-11-28 00:28:00,140.123,140.132,140.105,140.105,80000000.0
2005-11-28 00:29:00,140.128,140.131,140.122,140.129,71699997.0
2005-11-28 00:30:00,140.13,140.135,140.125,140.13,109199998.0
2005-11-28 00:31:00,140.125,140.135,140.122,140.125,101099999.0
2005-11-28 00:32:00,140.123,140.123,140.115,140.118,98300000.0
2005-11-28 00:33:00,140.121,140.129,140.119,140.129,72300000.0
2005-11-28 00:34:00,140.13,140.135,140.125,140.125,124599998.0
2005-11-28 00:35:00,140.125,140.135,140.12,140.135,69000001.0
2005-11-28 00:36:00,140.132,140.132,140.125,140.125,28000000.0
2005-11-28 00:37:00,140.125,140.135,140.122,140.135,135899999.0
2005-11-28 00:38:00,140.13,140.135,140.122,140.122,46300000.0
2005-11-28 00:39:00,140.123,140.133,140.12,140.133,79899999.0
2005-11-28 00:40:00,140.129,140.129,140.117,140.122,40800001.0
2005-11-28 00:41:00,140.12,140.125,140.12,140.12,21400000.0
2005-11-28 00:42:00,140.115,140.125,140.115,140.12,142200000.0
2005-11-28 00:43:00,140.121,140.121,140.105,140.115,50600000.0
2005-11-28 00:44:00,140.119,140.119,140.093,140.093,116100003.0
2005-11-28 00:45:00,140.093,140.099,140.091,140.091,79899998.0
2005-11-28 00:46:00,140.09,140.09,140.085,140.085,41400001.0
2005-11-28 00:47:00,140.092,140.094,140.048,140.048,92499999.0
2005-11-28 00:48:00,140.041,140.066,140.035,140.066,61400001.0
2005-11-28 00:49:00,140.058,140.061,140.051,140.051,140700003.0
2005-11-28 00:50:00,140.043,140.055,140.043,140.05,42399999.0
2005-11-28 00:51:00,140.055,140.055,140.043,140.05,63799998.0
2005-11-28 00:52:00,140.047,140.052,140.041,140.047,74400001.0
2005-11-28 00:53:00,140.046,140.049,140.045,140.049,24000000.0
2005-11-28 00:54:00,140.048,140.05,140.035,140.046,205199996.0
2005-11-28 00:55:00,140.045,140.051,140.038,140.038,145399996.0
2005-11-28 00:56:00,140.042,140.042,139.88,139.88,33100000.0
2005-11-28 00:57:00,139.884,139.921,139.884,139.914,150499997.0
2005-11-28 00:58:00,139.924,139.93,139.92,139.928,112599997.0
2005-11-28 00:59:00,139.942,139.966,139.928,139.96,116100000.0
2005-11-28 01:00:00,139.974,140.071,139.974,140.071,80599999.0
2005-11-28 01:01:00,140.078,140.078,140.058,140.061,80000000.0
2005-11-28 01:02:00,140.055,140.078,140.035,140.078,58499999.0
2005-11-28 01:03:00,140.08,140.097,140.074,140.097,71900001.0
2005-11-28 01:04:00,140.096,140.104,140.066,140.066,82800000.0
2005-11-28 01:05:00,140.067,140.102,140.067,140.101,74800001.0
2005-11-28 01:06:00,140.109,140.109,140.105,140.106,108799999.0
2005-11-28 01:07:00,140.108,140.108,140.092,140.093,87199999.0
2005-11-28 01:08:00,140.094,140.104,140.094,140.101,56800000.0
2005-11-28 01:09:00,140.104,140.12,140.104,140.12,40700000.0
2005-11-28 01:10:00,140.12,140.12,140.1,140.108,130400002.0
2005-11-28 01:11:00,140.111,140.114,140.097,140.114,191300001.0
2005-11-28 01:12:00,140.117,140.119,140.112,140.119,167700002.0
2005-11-28 01:13:00,140.117,140.117,140.103,140.103,133400001.0
2005-11-28 01:14:00,140.105,140.114,140.102,140.102,6400000.0
2005-11-28 01:15:00,140.115,140.115,140.108,140.108,118600002.0
2005-11-28 01:16:00,140.115,140.115,140.105,140.115,81600000.0
2005-11-28 01:17:00,140.103,140.105,140.091,140.093,269799993.0
2005-11-28 01:18:00,140.108,140.115,140.108,140.11,56000000.0
2005-11-28 01:19:00,140.109,140.12,140.102,140.119,53800000.0
2005-11-28 01:20:00,140.139,140.146,140.13,140.145,93000000.0
2005-11-28 01:21:00,140.135,140.144,140.135,140.142,39299999.0
2005-11-28 01:22:00,140.144,140.155,140.117,140.117,98600000.0
2005-11-28 01:23:00,140.107,140.134,140.107,140.129,144100002.0
2005-11-28 01:24:00,140.13,140.143,140.129,140.129,7900000.0
2005-11-28 01:25:00,140.143,140.147,140.137,140.137,93500000.0
2005-11-28 01:26:00,140.14,140.153,140.127,140.14,109599997.0
2005-11-28 01:27:00,140.148,140.157,140.147,140.157,50900000.0
2005-11-28 01:28:00,140.154,140.154,140.138,140.138,81500000.0
2005-11-28 01:29:00,140.147,140.152,140.142,140.151,70900000.0
2005-11-28 01:30:00,140.151,140.17,140.151,140.165,94799998.0
2005-11-28 01:31:00,140.162,140.192,140.162,140.186,154599999.0
2005-11-28 01:32:00,140.17,140.17,140.154,140.165,61800000.0
2005-11-28 01:33:00,140.163,140.186,140.163,140.186,124599999.0
2005-11-28 01:34:00,140.197,140.197,140.179,140.194,147999999.0
2005-11-28 01:35:00,140.2,140.2,140.184,140.195,97999998.0
2005-11-28 01:36:00,140.192,140.2,140.192,140.192,47699999.0
2005-11-28 01:37:00,140.191,140.197,140.178,140.18,119900001.0
2005-11-28 01:38:00,140.188,140.202,140.188,140.199,53200000.0
2005-11-28 01:39:00,140.209,140.213,140.202,140.204,60700000.0
2005-11-28 01:40:00,140.2,140.2,140.192,140.2,110600000.0
2005-11-28 01:41:00,140.204,140.215,140.204,140.205,74599998.0
2005-11-28 01:42:00,140.205,140.205,140.195,140.2,107899999.0
2005-11-28 01:43:00,140.192,140.205,140.192,140.2,33600000.0
2005-11-28 01:44:00,140.2,140.204,140.193,140.193,67599999.0
2005-11-28 01:45:00,140.192,140.202,140.192,140.202,33200000.0
2005-11-28 01:46:00,140.2,140.2,140.194,140.198,116599999.0
2005-11-28 01:47:00,140.19,140.203,140.189,140.203,135799997.0
2005-11-28 01:48:00,140.195,140.198,140.19,140.193,43400000.0
2005-11-28 01:49:00,140.186,140.192,140.181,140.192,155800003.0
2005-11-28 01:50:00,140.175,140.185,140.17,140.185,34000000.0
2005-11-28 01:51:00,140.185,140.185,140.172,140.18,82000001.0
2005-11-28 01:52:00,140.184,140.194,140.181,140.181,104400000.0
2005-11-28 01:53:00,140.183,140.201,140.183,140.197,129100001.0
2005-11-28 01:54:00,140.208,140.21,140.186,140.186,88300001.0
2005-11-28 01:55:00,140.198,140.198,140.176,140.19,114700002.0
2005-11-28 01:56:00,140.189,140.196,140.179,140.196,168399999.0
2005-11-28 01:57:00,140.207,140.225,140.207,140.225,56799999.0
2005-11-28 01:58:00,140.227,140.241,140.215,140.22,140800001.0
2005-11-28 01:59:00,140.227,140.23,140.198,140.205,135099998.0
2005-11-28 02:00:00,140.207,140.223,140.206,140.219,59899999.0
2005-11-28 02:01:00,140.207,140.207,140.143,140.143,68000000.0
2005-11-28 02:02:00,140.135,140.135,140.111,140.113,111900002.0
2005-11-28 02:03:00,140.115,140.119,140.108,140.118,54500000.0
2005-11-28 02:04:00,140.103,140.112,140.094,140.102,132099998.0
2005-11-28 02:05:00,140.092,140.092,140.076,140.076,55600000.0
2005-11-28 02:06:00,140.08,140.088,140.077,140.081,96400000.0
2005-11-28 02:07:00,140.08,140.091,140.073,140.082,49800000.0
2005-11-28 02:08:00,140.085,140.085,140.076,140.078,90999999.0
2005-11-28 02:09:00,140.088,140.088,140.083,140.083,52900001.0
2005-11-28 02:10:00,140.083,140.105,140.083,140.105,32900000.0
2005-11-28 02:11:00,140.108,140.119,140.104,140.115,113499999.0
2005-11-28 02:12:00,140.113,140.117,140.112,140.117,59900000.0
2005-11-28 02:13:00,140.118,140.118,140.108,140.116,58300001.0
2005-11-28 02:14:00,140.114,140.118,140.11,140.118,151599999.0
2005-11-28 02:15:00,140.12,140.121,140.109,140.118,118599997.0
2005-11-28 02:16:00,140.121,140.125,140.111,140.118,86400000.0
2005-11-28 02:17:00,140.122,140.122,140.112,140.118,117900000.0
2005-11-28 02:18:00,140.119,140.125,140.114,140.117,101499999.0
2005-11-28 02:19:00,140.12,140.139,140.12,140.132,63900000.0
2005-11-28 02:20:00,140.134,140.144,140.122,140.133,79199999.0
2005-11-28 02:21:00,140.139,140.158,140.139,140.152,61900001.0
2005-11-28 02:22:00,140.155,140.156,140.135,140.135,53100001.0
2005-11-28 02:23:00,140.132,140.141,140.128,140.128,110199998.0
2005-11-28 02:24:00,140.132,140.138,140.131,140.137,130900000.0
2005-11-28 02:25:00,140.128,140.136,140.128,140.132,53500000.0
2005-11-28 02:26:00,140.131,140.14,140.131,140.14,113400000.0
2005-11-28 02:27:00,140.14,140.14,140.14,140.14,35100000.0
2005-11-28 02:28:00,140.14,140.157,140.14,140.157,52300001.0
2005-11-28 02:29:00,140.155,140.166,140.153,140.153,99399999.0
2005-11-28 02:30:00,140.148,140.15,140.145,140.15,50100000.0
2005-11-28 02:31:00,140.162,140.171,140.152,140.156,60700001.0
2005-11-28 02:32:00,140.148,140.167,140.142,140.161,68699999.0
2005-11-28 02:33:00,140.153,140.175,140.15,140.175,23800000.0
2005-11-28 02:34:00,140.173,140.173,140.134,140.134,82899999.0
2005-11-28 02:35:00,140.118,140.118,140.092,140.112,40400000.0
2005-11-28 02:36:00,140.115,140.123,140.098,140.107,86300000.0
2005-11-28 02:37:00,140.106,140.106,140.096,140.1,36000000.0
2005-11-28 02:38:00,140.106,140.114,140.102,140.114,112999998.0
2005-11-28 02:39:00,140.105,140.105,140.095,140.105,62100002.0
2005-11-28 02:40:00,140.112,140.117,140.101,140.102,61700000.0
2005-11-28 02:41:00,140.098,140.108,140.09,140.108,82400001.0
2005-11-28 02:42:00,140.1,140.105,140.094,140.094,52200000.0
2005-11-28 02:43:00,140.088,140.096,140.088,140.093,60099999.0
2005-11-28 02:44:00,140.095,140.098,140.082,140.087,147600003.0
2005-11-28 02:45:00,140.088,140.088,140.077,140.082,163700000.0
2005-11-28 02:46:00,140.078,140.078,140.066,140.078,85800001.0
2005-11-28 02:47:00,140.077,140.077,140.044,140.068,97199998.0
2005-11-28 02:48:00,140.072,140.079,140.072,140.079,64900000.0
2005-11-28 02:49:00,140.089,140.108,140.089,140.108,32000000.0
2005-11-28 02:50:00,140.114,140.114,140.102,140.102,19100000.0
2005-11-28 02:51:00,140.092,140.101,140.088,140.088,196599995.0
2005-11-28 02:52:00,140.083,140.085,140.072,140.085,90400002.0
2005-11-28 02:53:00,140.068,140.068,140.042,140.046,74499999.0
2005-11-28 02:54:00,140.042,140.042,140.025,140.026,58400000.0
2005-11-28 02:55:00,140.013,140.013,139.984,139.995,122099998.0
2005-11-28 02:56:00,140.002,140.003,139.981,139.985,149099999.0
2005-11-28 02:57:00,139.997,140.011,139.997,140.002,52800000.0
2005-11-28 02:58:00,139.997,140.007,139.99,140.0,101100002.0
2005-11-28 02:59:00,139.998,140.02,139.994,140.02,140500001.0
2005-11-28 03:00:00,140.023,140.023,140.011,140.021,65000000.0
2005-11-28 03:01:00,140.034,140.034,140.025,140.034,66699999.0
2005-11-28 03:02:00,140.033,140.049,140.033,140.04,87900000.0
2005-11-28 03:03:00,140.038,140.05,140.03,140.05,76799998.0
2005-11-28 03:04:00,140.048,140.055,140.047,140.055,77100000.0
2005-11-28 03:05:00,140.049,140.049,140.039,140.041,92500000.0
2005-11-28 03:06:00,140.047,140.055,140.046,140.047,80799999.0
2005-11-28 03:07:00,140.051,140.057,140.046,140.053,69800001.0
2005-11-28 03:08:00,140.041,140.044,140.041,140.044,20000000.0
2005-11-28 03:09:00,140.041,140.048,140.041,140.048,43800000.0
2005-11-28 03:10:00,140.049,140.052,140.042,140.042,78800000.0
2005-11-28 03:11:00,140.042,140.042,140.028,140.036,83500000.0
2005-11-28 03:12:00,140.032,140.042,140.027,140.027,88900000.0
2005-11-28 03:13:00,140.03,140.042,140.015,140.015,120700002.0
2005-11-28 03:14:00,140.009,140.017,140.008,140.008,86000003.0
2005-11-28 03:15:00,140.012,140.021,140.008,140.013,119900000.0
2005-11-28 03:16:00,140.011,140.019,140.008,140.011,110000001.0
2005-11-28 03:17:00,140.017,140.021,140.01,140.021,48400000.0
2005-11-28 03:18:00,140.017,140.021,140.017,140.018,64500000.0
2005-11-28 03:19:00,140.008,140.01,140.005,140.009,78100001.0
2005-11-28 03:20:00,140.009,140.022,140.006,140.017,134300000.0
2005-11-28 03:21:00,140.035,140.035,140.025,140.035,83699998.0
2005-11-28 03:22:00,140.032,140.047,140.028,140.047,93999999.0
2005-11-28 03:23:00,140.044,140.045,140.028,140.028,60700000.0
2005-11-28 03:24:00,140.034,140.045,140.032,140.04,53600000.0
2005-11-28 03:25:00,140.043,140.062,140.041,140.058,126899999.0
2005-11-28 03:26:00,140.067,140.079,140.065,140.07,60900001.0
2005-11-28 03:27:00,140.063,140.063,140.047,140.052,71000000.0
2005-11-28 03:28:00,140.046,140.055,140.04,140.054,153800002.0
2005-11-28 03:29:00,140.047,140.055,140.045,140.051,128700002.0
2005-11-28 03:30:00,140.045,140.053,140.041,140.048,55500000.0
2005-11-28 03:31:00,140.038,140.046,140.035,140.046,95800000.0
2005-11-28 03:32:00,140.055,140.064,140.054,140.054,100300000.0
2005-11-28 03:33:00,140.051,140.065,140.049,140.059,134099999.0
2005-11-28 03:34:00,140.064,140.088,140.064,140.082,23200000.0
2005-11-28 03:35:00,140.072,140.072,140.06,140.06,9900000.0
2005-11-28 03:36:00,140.059,140.071,140.059,140.071,15700000.0
2005-11-28 03:37:00,140.093,140.102,140.093,140.102,15200000.0
2005-11-28 03:38:00,140.124,140.131,140.113,140.131,49500000.0
2005-11-28 03:39:00,140.14,140.146,140.14,140.146,93899998.0
2005-11-28 03:40:00,140.138,140.138,140.118,140.123,76900001.0
2005-11-28 03:41:00,140.131,140.15,140.131,140.142,84900000.0
2005-11-28 03:42:00,140.145,140.158,140.145,140.15,56400002.0
2005-11-28 03:43:00,140.149,140.149,140.135,140.148,143999997.0
2005-11-28 03:44:00,140.149,140.155,140.142,140.155,108800000.0
2005-11-28 03:45:00,140.155,140.169,140.155,140.167,42499999.0
2005-11-28 03:46:00,140.161,140.161,140.144,140.161,88699999.0
2005-11-28 03:47:00,140.159,140.162,140.145,140.149,71899999.0
2005-11-28 03:48:00,140.146,140.166,140.138,140.154,176699995.0
2005-11-28 03:49:00,140.158,140.158,140.137,140.145,64800000.0
2005-11-28 03:50:00,140.137,140.137,140.13,140.135,89299997.0
2005-11-28 03:51:00,140.149,140.149,140.146,140.146,17100000.0
2005-11-28 03:52:00,140.146,140.146,140.144,140.144,16800000.0
2005-11-28 03:53:00,140.144,140.152,140.142,140.142,78500001.0
2005-11-28 03:54:00,140.139,140.15,140.139,140.148,58399999.0
2005-11-28 03:55:00,140.146,140.154,140.146,140.154,30800000.0
2005-11-28 03:56:00,140.158,140.168,140.158,140.162,73900000.0
2005-11-28 03:57:00,140.17,140.176,140.168,140.175,145000000.0
2005-11-28 03:58:00,140.172,140.172,140.158,140.158,74099999.0
2005-11-28 03:59:00,140.157,140.165,140.155,140.155,36000000.0
2005-11-28 04:00:00,140.147,140.157,140.147,140.152,116599999.0
2005-11-28 04:01:00,140.151,140.16,140.151,140.159,56600000.0
2005-11-28 04:02:00,140.158,140.158,140.152,140.152,39900000.0
2005-11-28 04:03:00,140.157,140.16,140.15,140.15,102199999.0
2005-11-28 04:04:00,140.154,140.166,140.154,140.162,58700000.0
2005-11-28 04:05:00,140.155,140.172,140.155,140.159,50400001.0
2005-11-28 04:06:00,140.158,140.161,140.154,140.154,53100001.0
2005-11-28 04:07:00,140.158,140.159,140.149,140.159,68399999.0
2005-11-28 04:08:00,140.168,140.168,140.16,140.163,52600001.0
2005-11-28 04:09:00,140.153,140.164,140.152,140.152,129299998.0
2005-11-28 04:10:00,140.153,140.156,140.15,140.152,74000001.0
2005-11-28 04:11:00,140.147,140.166,140.147,140.166,49800001.0
2005-11-28 04:12:00,140.16,140.163,140.154,140.154,95000000.0
2005-11-28 04:13:00,140.16,140.162,140.16,140.16,111499998.0
2005-11-28 04:14:00,140.164,140.172,140.164,140.172,35899999.0
2005-11-28 04:15:00,140.166,140.166,140.156,140.156,75899999.0
2005-11-28 04:16:00,140.151,140.152,140.14,140.14,63300000.0
2005-11-28 04:17:00,140.145,140.145,140.131,140.131,59600000.0
2005-11-28 04:18:00,140.128,140.136,140.128,140.13,73499998.0
2005-11-28 04:19:00,140.133,140.139,140.13,140.138,52100000.0
2005-11-28 04:20:00,140.141,140.141,140.125,140.13,95900002.0
2005-11-28 04:21:00,140.141,140.148,140.138,140.148,41900000.0
2005-11-28 04:22:00,140.144,140.155,140.137,140.143,199999995.0
2005-11-28 04:23:00,140.135,140.145,140.135,140.145,27700000.0
2005-11-28 04:24:00,140.14,140.14,140.14,140.14,40800000.0
2005-11-28 04:25:00,140.13,140.138,140.126,140.131,109799996.0
2005-11-28 04:26:00,140.13,140.135,140.125,140.13,88800001.0
2005-11-28 04:27:00,140.13,140.13,140.115,140.13,86700000.0
2005-11-28 04:28:00,140.13,140.135,140.125,140.13,87000002.0
2005-11-28 04:29:00,140.125,140.135,140.122,140.128,115600003.0
2005-11-28 04:30:00,140.133,140.136,140.12,140.136,103299999.0
2005-11-28 04:31:00,140.128,140.136,140.122,140.131,62000000.0
2005-11-28 04:32:00,140.136,140.139,140.123,140.139,150199999.0
2005-11-28 04:33:00,140.148,140.15,140.141,140.141,106799999.0
2005-11-28 04:34:00,140.145,140.145,140.14,140.14,36100001.0
2005-11-28 04:35:00,140.14,140.14,140.14,140.14,13600000.0
2005-11-28 04:36:00,140.14,140.14,140.137,140.137,33000000.0
2005-11-28 04:37:00,140.142,140.146,140.134,140.134,77500001.0
2005-11-28 04:38:00,140.133,140.133,140.117,140.13,110699998.0
2005-11-28 04:39:00,140.133,140.142,140.129,140.134,85200001.0
2005-11-28 04:40:00,140.145,140.145,140.14,140.145,65799999.0
2005-11-28 04:41:00,140.138,140.138,140.115,140.13,67300001.0
2005-11-28 04:42:00,140.12,140.127,140.11,140.12,71100000.0
2005-11-28 04:43:00,140.137,140.14,140.118,140.118,52000000.0
2005-11-28 04:44:00,140.122,140.132,140.11,140.132,52000001.0
2005-11-28 04:45:00,140.131,140.135,140.124,140.125,64800000.0
2005-11-28 04:46:00,140.127,140.127,140.127,140.127,26400001.0
2005-11-28 04:47:00,140.127,140.127,140.103,140.114,80999998.0
2005-11-28 04:48:00,140.113,140.113,140.104,140.107,74100002.0
2005-11-28 04:49:00,140.108,140.108,140.099,140.102,121800000.0
2005-11-28 04:50:00,140.098,140.105,140.094,140.1,189200000.0
2005-11-28 04:51:00,140.096,140.099,140.096,140.099,32100000.0
2005-11-28 04:52:00,140.093,140.105,140.093,140.105,39499999.0
2005-11-28 04:53:00,140.114,140.124,140.113,140.113,100000000.0
2005-11-28 04:54:00,140.118,140.122,140.109,140.122,68999998.0
2005-11-28 04:55:00,140.123,140.123,140.116,140.118,90000000.0
2005-11-28 04:56:00,140.125,140.135,140.108,140.113,81300000.0
2005-11-28 04:57:00,140.115,140.123,140.113,140.113,82600001.0
2005-11-28 04:58:00,140.114,140.116,140.114,140.116,17600000.0
2005-11-28 04:59:00,140.12,140.131,140.12,140.127,66300001.0
2005-11-28 05:00:00,140.127,140.127,140.115,140.124,66600000.0
2005-11-28 05:01:00,140.124,140.132,140.122,140.124,111200002.0
2005-11-28 05:02:00,140.123,140.124,140.117,140.117,67400000.0
2005-11-28 05:03:00,140.122,140.122,140.108,140.108,113600000.0
2005-11-28 05:04:00,140.105,140.113,140.105,140.11,90400000.0
2005-11-28 05:05:00,140.107,140.115,140.107,140.115,32800000.0
2005-11-28 05:06:00,140.11,140.115,140.107,140.11,67700000.0
2005-11-28 05:07:00,140.105,140.11,140.105,140.105,42300001.0
2005-11-28 05:08:00,140.105,140.117,140.105,140.112,84899999.0
2005-11-28 05:09:00,140.115,140.115,140.105,140.115,118600002.0
2005-11-28 05:10:00,140.11,140.11,140.105,140.108,96499999.0
2005-11-28 05:11:00,140.121,140.132,140.116,140.128,70999999.0
2005-11-28 05:12:00,140.116,140.117,140.103,140.103,12100000.0
2005-11-28 05:13:00,140.108,140.108,140.102,140.103,12600000.0
2005-11-28 05:14:00,140.112,140.112,140.101,140.101,150999999.0
2005-11-28 05:15:00,140.109,140.109,140.106,140.106,38400000.0
2005-11-28 05:16:00,140.11,140.115,140.105,140.115,97000000.0
2005-11-28 05:17:00,140.105,140.117,140.104,140.104,190800003.0
2005-11-28 05:18:00,140.115,140.115,140.11,140.11,69699999.0
2005-11-28 05:19:00,140.117,140.136,140.111,140.115,52599999.0
2005-11-28 05:20:00,140.117,140.12,140.111,140.12,87700001.0
2005-11-28 05:21:00,140.118,140.125,140.11,140.125,145399997.0
2005-11-28 05:22:00,140.12,140.125,140.118,140.122,105599999.0
2005-11-28 05:23:00,140.112,140.125,140.112,140.125,37400000.0
2005-11-28 05:24:00,140.121,140.121,140.106,140.106,62300000.0
2005-11-28 05:25:00,140.098,140.098,140.095,140.095,12800000.0
2005-11-28 05:26:00,140.097,140.105,140.09,140.105,174300002.0
2005-11-28 05:27:00,140.111,140.114,140.111,140.114,41200001.0
2005-11-28 05:28:00,140.118,140.118,140.117,140.117,20800000.0
2005-11-28 05:29:00,140.105,140.105,140.09,140.105,45600000.0
2005-11-28 05:30:00,140.102,140.104,140.102,140.104,41300000.0
2005-11-28 05:31:00,140.11,140.11,140.11,140.11,3200000.0
2005-11-28 05:32:00,140.112,140.113,140.11,140.11,35899999.0
2005-11-28 05:33:00,140.116,140.116,140.089,140.102,69099999.0
2005-11-28 05:34:00,140.105,140.112,140.105,140.112,14400000.0
2005-11-28 05:35:00,140.125,140.136,140.125,140.129,71300000.0
2005-11-28 05:36:00,140.113,140.114,140.101,140.114,132800000.0
2005-11-28 05:37:00,140.112,140.128,140.112,140.122,112999997.0
2005-11-28 05:38:00,140.125,140.125,140.115,140.122,122100000.0
2005-11-28 05:39:00,140.126,140.126,140.124,140.124,4800000.0
2005-11-28 05:40:00,140.119,140.122,140.104,140.108,88399999.0
2005-11-28 05:41:00,140.1,140.1,140.095,140.095,54699999.0
2005-11-28 05:42:00,140.098,140.098,140.069,140.077,47000000.0
2005-11-28 05:43:00,140.087,140.09,140.083,140.083,28200000.0
2005-11-28 05:44:00,140.085,140.094,140.085,140.09,159500000.0
2005-11-28 05:45:00,140.09,140.097,140.085,140.097,136100000.0
2005-11-28 05:46:00,140.094,140.097,140.093,140.093,20000000.0
2005-11-28 05:47:00,140.094,140.097,140.084,140.084,41600000.0
2005-11-28 05:48:00,140.093,140.093,140.092,140.092,30800000.0
2005-11-28 05:49:00,140.102,140.102,140.082,140.086,121400001.0
2005-11-28 05:50:00,140.09,140.09,140.088,140.09,65500002.0
2005-11-28 05:51:00,140.087,140.09,140.087,140.09,64599999.0
2005-11-28 05:52:00,140.085,140.097,140.085,140.088,63200000.0
2005-11-28 05:53:00,140.088,140.094,140.082,140.094,74800000.0
2005-11-28 05:54:00,140.097,140.099,140.093,140.098,48799999.0
2005-11-28 05:55:00,140.098,140.098,140.09,140.092,82699998.0
2005-11-28 05:56:00,140.086,140.103,140.086,140.103,36300000.0
2005-11-28 05:57:00,140.092,140.093,140.092,140.093,20200001.0
2005-11-28 05:58:00,140.092,140.102,140.085,140.1,44100000.0
2005-11-28 05:59:00,140.098,140.103,140.09,140.093,119600000.0
2005-11-28 06:00:00,140.082,140.093,140.08,140.09,92800000.0
2005-11-28 06:01:00,140.087,140.087,140.087,140.087,15200000.0
2005-11-28 06:02:00,140.09,140.09,140.09,140.09,11900000.0
2005-11-28 06:03:00,140.09,140.093,140.085,140.085,143200001.0
2005-11-28 06:04:00,140.081,140.084,140.081,140.084,8800000.0
2005-11-28 06:05:00,140.085,140.085,140.072,140.085,74700000.0
2005-11-28 06:06:00,140.078,140.081,140.07,140.077,69300000.0
2005-11-28 06:07:00,140.073,140.086,140.072,140.083,111500000.0
2005-11-28 06:08:00,140.093,140.093,140.063,140.072,33500000.0
2005-11-28 06:09:00,140.065,140.078,140.065,140.072,73000000.0
2005-11-28 06:10:00,140.073,140.077,140.072,140.073,59999999.0
2005-11-28 06:11:00,140.083,140.09,140.072,140.079,103000000.0
2005-11-28 06:12:00,140.077,140.087,140.077,140.087,81000001.0
2005-11-28 06:13:00,140.082,140.09,140.077,140.078,71600000.0
2005-11-28 06:14:00,140.084,140.084,140.075,140.083,108200001.0
2005-11-28 06:15:00,140.092,140.092,140.073,140.075,43199999.0
2005-11-28 06:16:00,140.082,140.091,140.077,140.081,90199999.0
2005-11-28 06:17:00,140.081,140.094,140.078,140.094,38900000.0
2005-11-28 06:18:00,140.082,140.084,140.069,140.072,82599999.0
2005-11-28 06:19:00,140.078,140.081,140.067,140.07,192099995.0
2005-11-28 06:20:00,140.065,140.075,140.065,140.075,18400000.0
2005-11-28 06:21:00,140.081,140.089,140.081,140.089,64899997.0
2005-11-28 06:22:00,140.093,140.103,140.091,140.1,38700000.0
2005-11-28 06:23:00,140.102,140.102,140.082,140.09,158200001.0
2005-11-28 06:24:00,140.097,140.097,140.069,140.069,107800001.0
2005-11-28 06:25:00,140.085,140.085,140.075,140.08,151100000.0
2005-11-28 06:26:00,140.088,140.114,140.088,140.114,66399998.0
2005-11-28 06:27:00,140.125,140.125,140.12,140.12,113399997.0
2005-11-28 06:28:00,140.083,140.094,140.075,140.075,105800002.0
2005-11-28 06:29:00,140.079,140.086,140.077,140.086,48800000.0
2005-11-28 06:30:00,140.081,140.086,140.08,140.08,39300000.0
2005-11-28 06:31:00,140.078,140.095,140.078,140.095,82699999.0
2005-11-28 06:32:00,140.1,140.105,140.095,140.098,105000001.0
2005-11-28 06:33:00,140.098,140.098,140.094,140.098,79700000.0
2005-11-28 06:34:00,140.102,140.102,140.079,140.084,184299999.0
2005-11-28 06:35:00,140.092,140.101,140.092,140.098,33000000.0
2005-11-28 06:36:00,140.095,140.103,140.09,140.098,109299997.0
2005-11-28 06:37:00,140.107,140.114,140.098,140.098,61700000.0
2005-11-28 06:38:00,140.112,140.115,140.082,140.084,107699999.0
2005-11-28 06:39:00,140.097,140.097,140.077,140.083,240499999.0
2005-11-28 06:40:00,140.077,140.1,140.076,140.076,103199999.0
2005-11-28 06:41:00,140.076,140.083,140.07,140.077,64500000.0
2005-11-28 06:42:00,140.087,140.101,140.087,140.091,72000002.0
2005-11-28 06:43:00,140.09,140.09,140.085,140.085,122800000.0
2005-11-28 06:44:00,140.093,140.093,140.084,140.091,72300000.0
2005-11-28 06:45:00,140.103,140.103,140.095,140.1,49999999.0
2005-11-28 06:46:00,140.092,140.115,140.091,140.102,64199999.0
2005-11-28 06:47:00,140.11,140.11,140.11,140.11,11200000.0
2005-11-28 06:48:00,140.113,140.113,140.108,140.11,103799998.0
2005-11-28 06:49:00,140.115,140.115,140.115,140.115,4300000.0
2005-11-28 06:50:00,140.11,140.115,140.105,140.113,97900000.0
2005-11-28 06:51:00,140.108,140.108,140.085,140.085,141000000.0
2005-11-28 06:52:00,140.083,140.097,140.083,140.089,118299998.0
2005-11-28 06:53:00,140.108,140.108,140.091,140.103,145399998.0
2005-11-28 06:54:00,140.094,140.103,140.09,140.093,51200000.0
2005-11-28 06:55:00,140.098,140.117,140.098,140.107,119399998.0
2005-11-28 06:56:00,140.117,140.124,140.107,140.12,65400000.0
2005-11-28 06:57:00,140.122,140.127,140.112,140.115,53200000.0
2005-11-28 06:58:00,140.114,140.124,140.112,140.117,58300000.0
2005-11-28 06:59:00,140.118,140.12,140.112,140.12,100600002.0
2005-11-28 07:00:00,140.121,140.121,140.108,140.117,128700002.0
2005-11-28 07:01:00,140.119,140.132,140.119,140.121,50099999.0
2005-11-28 07:02:00,140.117,140.126,140.117,140.124,32400000.0
2005-11-28 07:03:00,140.133,140.136,140.124,140.129,106500000.0
2005-11-28 07:04:00,140.13,140.135,140.13,140.135,111800000.0
2005-11-28 07:05:00,140.126,140.146,140.126,140.14,108200001.0
2005-11-28 07:06:00,140.139,140.139,140.132,140.138,145400000.0
2005-11-28 07:07:00,140.143,140.143,140.132,140.132,44899999.0
2005-11-28 07:08:00,140.13,140.139,140.123,140.13,49300000.0
2005-11-28 07:09:00,140.133,140.144,140.133,140.14,68600001.0
2005-11-28 07:10:00,140.142,140.142,140.134,140.138,34700000.0
2005-11-28 07:11:00,140.13,140.135,140.125,140.13,140900002.0
2005-11-28 07:12:00,140.13,140.13,140.128,140.13,56700000.0
2005-11-28 07:13:00,140.13,140.13,140.127,140.13,69100000.0
2005-11-28 07:14:00,140.125,140.128,140.12,140.121,131699998.0
2005-11-28 07:15:00,140.12,140.14,140.12,140.124,98699999.0
2005-11-28 07:16:00,140.125,140.145,140.125,140.145,53699999.0
2005-11-28 07:17:00,140.143,140.144,140.128,140.144,39000000.0
2005-11-28 07:18:00,140.135,140.138,140.135,140.138,97400002.0
2005-11-28 07:19:00,140.133,140.133,140.132,140.132,45100002.0
2005-11-28 07:20:00,140.122,140.135,140.122,140.135,85100000.0
2005-11-28 07:21:00,140.135,140.149,140.135,140.146,68500000.0
2005-11-28 07:22:00,140.135,140.135,140.126,140.126,94200000.0
2005-11-28 07:23:00,140.137,140.142,140.132,140.142,50500000.0
2005-11-28 07:24:00,140.14,140.145,140.135,140.145,71700002.0
2005-11-28 07:25:00,140.137,140.149,140.137,140.144,76099999.0
2005-11-28 07:26:00,140.153,140.158,140.149,140.15,184399999.0
2005-11-28 07:27:00,140.152,140.154,140.142,140.148,140199999.0
2005-11-28 07:28:00,140.15,140.15,140.147,140.15,159800000.0
2005-11-28 07:29:00,140.148,140.15,140.138,140.142,56800000.0
2005-11-28 07:30:00,140.142,140.155,140.142,140.155,16000000.0
2005-11-28 07:31:00,140.159,140.159,140.152,140.153,45500000.0
2005-11-28 07:32:00,140.15,140.15,140.15,140.15,12800000.0
2005-11-28 07:33:00,140.15,140.155,140.145,140.15,63899999.0
2005-11-28 07:34:00,140.157,140.164,140.15,140.164,84000000.0
2005-11-28 07:35:00,140.156,140.156,140.135,140.144,128300000.0
2005-11-28 07:36:00,140.154,140.157,140.153,140.153,74700002.0
2005-11-28 07:37:00,140.158,140.165,140.157,140.157,198900003.0
2005-11-28 07:38:00,140.156,140.161,140.156,140.161,13600000.0
2005-11-28 07:39:00,140.144,140.158,140.144,140.157,112100001.0
2005-11-28 07:40:00,140.155,140.16,140.155,140.16,113700000.0
2005-11-28 07:41:00,140.155,140.162,140.153,140.16,90299998.0
2005-11-28 07:42:00,140.167,140.167,140.158,140.16,93200003.0
2005-11-28 07:43:00,140.16,140.17,140.159,140.17,52200000.0
2005-11-28 07:44:00,140.174,140.178,140.172,140.174,71699999.0
2005-11-28 07:45:00,140.165,140.175,140.165,140.17,74300000.0
2005-11-28 07:46:00,140.163,140.176,140.163,140.171,43100000.0
2005-11-28 07:47:00,140.181,140.201,140.181,140.201,67099999.0
2005-11-28 07:48:00,140.202,140.209,140.198,140.198,67499999.0
2005-11-28 07:49:00,140.202,140.205,140.185,140.185,107099998.0
2005-11-28 07:50:00,140.184,140.184,140.17,140.177,78899999.0
2005-11-28 07:51:00,140.168,140.168,140.162,140.162,63200001.0
2005-11-28 07:52:00,140.155,140.168,140.155,140.161,75500002.0
2005-11-28 07:53:00,140.171,140.182,140.171,140.182,41600000.0
2005-11-28 07:54:00,140.185,140.188,140.171,140.171,66200001.0
2005-11-28 07:55:00,140.175,140.192,140.175,140.185,96100001.0
2005-11-28 07:56:00,140.185,140.196,140.18,140.18,60000001.0
2005-11-28 07:57:00,140.193,140.196,140.18,140.18,157099997.0
2005-11-28 07:58:00,140.186,140.186,140.173,140.173,23700000.0
2005-11-28 07:59:00,140.175,140.204,140.175,140.198,47800000.0
2005-11-28 08:00:00,140.194,140.203,140.194,140.203,81700000.0
2005-11-28 08:01:00,140.197,140.197,140.177,140.178,66600000.0
2005-11-28 08:02:00,140.18,140.18,140.18,140.18,24100000.0
2005-11-28 08:03:00,140.169,140.173,140.169,140.172,23200000.0
2005-11-28 08:04:00,140.17,140.17,140.145,140.148,191999996.0
2005-11-28 08:05:00,140.16,140.187,140.16,140.186,64099999.0
2005-11-28 08:06:00,140.186,140.188,140.175,140.178,76700000.0
2005-11-28 08:07:00,140.174,140.192,140.174,140.187,102700002.0
2005-11-28 08:08:00,140.189,140.197,140.189,140.192,119100001.0
2005-11-28 08:09:00,140.188,140.192,140.181,140.184,133700001.0
2005-11-28 08:10:00,140.193,140.201,140.182,140.19,116400001.0
2005-11-28 08:11:00,140.193,140.193,140.178,140.18,58200000.0
2005-11-28 08:12:00,140.182,140.19,140.18,140.185,51900000.0
2005-11-28 08:13:00,140.178,140.178,140.147,140.166,88100000.0
2005-11-28 08:14:00,140.164,140.177,140.159,140.177,74399999.0
2005-11-28 08:15:00,140.183,140.19,140.183,140.188,29600000.0
2005-11-28 08:16:00,140.189,140.199,140.179,140.197,155600000.0
2005-11-28 08:17:00,140.19,140.19,140.174,140.174,58799999.0
2005-11-28 08:18:00,140.168,140.168,140.159,140.16,66400001.0
2005-11-28 08:19:00,140.152,140.164,140.149,140.164,58300000.0
2005-11-28 08:20:00,140.168,140.168,140.146,140.152,63200000.0
2005-11-28 08:21:00,140.158,140.178,140.158,140.178,109999997.0
2005-11-28 08:22:00,140.178,140.178,140.169,140.169,120100000.0
2005-11-28 08:23:00,140.161,140.17,140.152,140.154,114199999.0
2005-11-28 08:24:00,140.15,140.155,140.145,140.155,107399999.0
2005-11-28 08:25:00,140.147,140.157,140.143,140.155,130699999.0
2005-11-28 08:26:00,140.15,140.15,140.136,140.141,60299999.0
2005-11-28 08:27:00,140.138,140.158,140.136,140.143,32900000.0
2005-11-28 08:28:00,140.145,140.145,140.122,140.122,81900000.0
2005-11-28 08:29:00,140.126,140.126,140.114,140.114,49600000.0
2005-11-28 08:30:00,140.115,140.115,140.096,140.097,145800001.0
2005-11-28 08:31:00,140.097,140.1,140.091,140.091,30200000.0
2005-11-28 08:32:00,140.093,140.095,140.087,140.09,86999999.0
2005-11-28 08:33:00,140.087,140.103,140.087,140.099,88500001.0
2005-11-28 08:34:00,140.089,140.104,140.089,140.098,172700002.0
2005-11-28 08:35:00,140.083,140.089,140.075,140.083,118700001.0
2005-11-28 08:36:00,140.092,140.094,140.08,140.08,74799999.0
2005-11-28 08:37:00,140.088,140.093,140.083,140.083,141299999.0
2005-11-28 08:38:00,140.082,140.088,140.079,140.088,90100001.0
2005-11-28 08:39:00,140.09,140.095,140.085,140.095,62599999.0
2005-11-28 08:40:00,140.085,140.09,140.072,140.09,102000000.0
2005-11-28 08:41:00,140.087,140.091,140.076,140.079,174700002.0
2005-11-28 08:42:00,140.071,140.082,140.07,140.082,114300000.0
2005-11-28 08:43:00,140.08,140.085,140.075,140.08,138100001.0
2005-11-28 08:44:00,140.082,140.099,140.082,140.095,120199999.0
2005-11-28 08:45:00,140.098,140.107,140.095,140.095,58800000.0
2005-11-28 08:46:00,140.094,140.113,140.094,140.113,24800000.0
2005-11-28 08:47:00,140.102,140.106,140.098,140.105,33600000.0
2005-11-28 08:48:00,140.096,140.096,140.08,140.09,77000000.0
2005-11-28 08:49:00,140.076,140.112,140.076,140.112,150899997.0
2005-11-28 08:50:00,140.126,140.142,140.123,140.142,71900000.0
2005-11-28 08:51:00,140.147,140.154,140.138,140.146,87400000.0
2005-11-28 08:52:00,140.14,140.14,140.135,140.14,192500005.0
2005-11-28 08:53:00,140.138,140.138,140.128,140.132,58400001.0
2005-11-28 08:54:00,140.13,140.13,140.13,140.13,6800000.0
2005-11-28 08:55:00,140.135,140.135,140.127,140.135,180899998.0
2005-11-28 08:56:00,140.135,140.135,140.127,140.13,56699999.0
2005-11-28 08:57:00,140.13,140.135,140.123,140.123,108900001.0
2005-11-28 08:58:00,140.125,140.135,140.123,140.125,36800000.0
2005-11-28 08:59:00,140.128,140.145,140.128,140.144,101000000.0
2005-11-28 09:00:00,140.136,140.136,140.113,140.113,160599998.0
2005-11-28 09:01:00,140.102,140.102,140.052,140.052,65100001.0
2005-11-28 09:02:00,140.04,140.04,140.008,140.008,116100000.0
2005-11-28 09:03:00,140.005,140.005,139.989,139.998,79600000.0
2005-11-28 09:04:00,140.007,140.024,140.002,140.01,136199996.0
2005-11-28 09:05:00,140.01,140.016,140.007,140.016,85699999.0
2005-11-28 09:06:00,140.008,140.02,140.004,140.012,107400001.0
2005-11-28 09:07:00,140.014,140.032,140.011,140.026,81799998.0
2005-11-28 09:08:00,140.026,140.026,140.014,140.02,133100000.0
2005-11-28 09:09:00,140.023,140.05,140.023,140.05,65000000.0
2005-11-28 09:10:00,140.04,140.058,140.039,140.058,61700001.0
2005-11-28 09:11:00,140.063,140.113,140.056,140.113,127099998.0
2005-11-28 09:12:00,140.125,140.129,140.108,140.108,224599999.0
2005-11-28 09:13:00,140.106,140.113,140.096,140.113,49600000.0
2005-11-28 09:14:00,140.118,140.118,140.091,140.112,61100000.0
2005-11-28 09:15:00,140.121,140.137,140.121,140.137,70300000.0
2005-11-28 09:16:00,140.144,140.147,140.122,140.122,40000000.0
2005-11-28 09:17:00,140.135,140.145,140.135,140.145,28800000.0
2005-11-28 09:18:00,140.138,140.15,140.138,140.147,189799999.0
2005-11-28 09:19:00,140.131,140.143,140.125,140.137,82299999.0
2005-11-28 09:20:00,140.125,140.14,140.114,140.123,96699998.0
2005-11-28 09:21:00,140.118,140.12,140.112,140.12,83800002.0
2005-11-28 09:22:00,140.128,140.136,140.116,140.136,74600001.0
2005-11-28 09:23:00,140.142,140.149,140.142,140.145,108600002.0
2005-11-28 09:24:00,140.142,140.143,140.126,140.142,37400000.0
2005-11-28 09:25:00,140.143,140.15,140.141,140.148,68699999.0
2005-11-28 09:26:00,140.148,140.151,140.142,140.142,77899999.0
2005-11-28 09:27:00,140.151,140.151,140.141,140.148,115099998.0
2005-11-28 09:28:00,140.138,140.138,140.113,140.113,122299999.0
2005-11-28 09:29:00,140.1,140.1,140.078,140.083,98899997.0
2005-11-28 09:30:00,140.09,140.098,140.084,140.092,107900001.0
2005-11-28 09:31:00,140.103,140.105,140.095,140.1,79200001.0
2005-11-28 09:32:00,140.097,140.126,140.097,140.126,50500000.0
2005-11-28 09:33:00,140.137,140.152,140.137,140.15,106800000.0
2005-11-28 09:34:00,140.147,140.147,140.132,140.136,80600001.0
2005-11-28 09:35:00,140.136,140.164,140.136,140.144,82099999.0
2005-11-28 09:36:00,140.145,140.145,140.135,140.145,93500000.0
2005-11-28 09:37:00,140.129,140.145,140.129,140.145,110900001.0
2005-11-28 09:38:00,140.152,140.155,140.143,140.15,100999999.0
2005-11-28 09:39:00,140.153,140.161,140.143,140.143,79200000.0
2005-11-28 09:40:00,140.148,140.151,140.145,140.145,93000001.0
2005-11-28 09:41:00,140.152,140.16,140.149,140.149,36800000.0
2005-11-28 09:42:00,140.143,140.151,140.129,140.149,138800000.0
2005-11-28 09:43:00,140.127,140.134,140.099,140.099,93799999.0
2005-11-28 09:44:00,140.097,140.109,140.097,140.102,91800000.0
2005-11-28 09:45:00,140.103,140.103,140.086,140.087,98600000.0
2005-11-28 09:46:00,140.09,140.107,140.09,140.107,79499999.0
2005-11-28 09:47:00,140.106,140.113,140.1,140.113,86900000.0
2005-11-28 09:48:00,140.122,140.138,140.122,140.126,81100001.0
2005-11-28 09:49:00,140.132,140.135,140.121,140.125,148299996.0
2005-11-28 09:50:00,140.119,140.119,140.083,140.083,146100002.0
2005-11-28 09:51:00,140.09,140.093,140.073,140.074,82999999.0
2005-11-28 09:52:00,140.071,140.091,140.071,140.081,97700002.0
2005-11-28 09:53:00,140.087,140.087,140.082,140.082,28700000.0
2005-11-28 09:54:00,140.082,140.102,140.082,140.102,58000001.0
2005-11-28 09:55:00,140.095,140.095,140.072,140.08,92300002.0
2005-11-28 09:56:00,140.077,140.09,140.077,140.089,105600002.0
2005-11-28 09:57:00,140.1,140.126,140.1,140.12,106799999.0
2005-11-28 09:58:00,140.129,140.136,140.118,140.118,119300002.0
2005-11-28 09:59:00,140.11,140.121,140.11,140.115,57600000.0
2005-11-28 10:00:00,140.087,140.087,140.078,140.078,12000000.0
2005-11-28 10:01:00,140.047,140.085,140.047,140.075,110399999.0
2005-11-28 10:02:00,140.073,140.073,140.013,140.027,184900002.0
2005-11-28 10:03:00,140.015,140.036,140.007,140.025,86300000.0
2005-11-28 10:04:00,140.028,140.035,140.025,140.035,42800000.0
2005-11-28 10:05:00,140.04,140.05,140.03,140.05,36299999.0
2005-11-28 10:06:00,140.055,140.063,140.049,140.055,72300001.0
2005-11-28 10:07:00,140.043,140.043,140.032,140.033,52500001.0
2005-11-28 10:08:00,140.042,140.057,140.042,140.057,96200001.0
2005-11-28 10:09:00,140.066,140.082,140.052,140.082,95999998.0
2005-11-28 10:10:00,140.093,140.099,140.083,140.095,42700000.0
2005-11-28 10:11:00,140.09,140.09,140.067,140.07,49600000.0
2005-11-28 10:12:00,140.072,140.089,140.072,140.08,66800000.0
2005-11-28 10:13:00,140.082,140.098,140.073,140.098,102300000.0
2005-11-28 10:14:00,140.107,140.134,140.101,140.129,153800000.0
2005-11-28 10:15:00,140.12,140.131,140.113,140.116,114299998.0
2005-11-28 10:16:00,140.103,140.103,140.086,140.098,64000000.0
2005-11-28 10:17:00,140.103,140.114,140.102,140.11,111599999.0
2005-11-28 10:18:00,140.108,140.128,140.108,140.121,49400000.0
2005-11-28 10:19:00,140.119,140.124,140.11,140.124,62400001.0
2005-11-28 10:20:00,140.115,140.115,140.088,140.112,112499998.0
2005-11-28 10:21:00,140.122,140.137,140.12,140.123,62599999.0
2005-11-28 10:22:00,140.118,140.12,140.101,140.115,158900002.0
2005-11-28 10:23:00,140.111,140.111,140.097,140.102,78300002.0
2005-11-28 10:24:00,140.117,140.132,140.117,140.119,149100000.0
2005-11-28 10:25:00,140.123,140.131,140.116,140.126,145000001.0
2005-11-28 10:26:00,140.122,140.132,140.116,140.128,95200000.0
2005-11-28 10:27:00,140.13,140.147,140.119,140.147,84400001.0
2005-11-28 10:28:00,140.14,140.145,140.13,140.145,84500000.0
2005-11-28 10:29:00,140.152,140.156,140.139,140.152,54800001.0
2005-11-28 10:30:00,140.15,140.15,140.129,140.138,84700000.0
2005-11-28 10:31:00,140.137,140.137,140.121,140.123,55999999.0
2005-11-28 10:32:00,140.118,140.136,140.11,140.11,93799999.0
2005-11-28 10:33:00,140.11,140.131,140.108,140.131,68599998.0
2005-11-28 10:34:00,140.124,140.126,140.116,140.121,85100000.0
2005-11-28 10:35:00,140.118,140.125,140.109,140.125,117399999.0
2005-11-28 10:36:00,140.122,140.122,140.102,140.108,127699998.0
2005-11-28 10:37:00,140.12,140.138,140.12,140.128,90400000.0
2005-11-28 10:38:00,140.123,140.123,140.113,140.115,39600000.0
2005-11-28 10:39:00,140.121,140.134,140.112,140.115,84700001.0
2005-11-28 10:40:00,140.109,140.12,140.101,140.11,69299998.0
2005-11-28 10:41:00,140.112,140.119,140.096,140.117,62400000.0
2005-11-28 10:42:00,140.122,140.122,140.104,140.118,86600000.0
2005-11-28 10:43:00,140.118,140.13,140.106,140.129,106400000.0
2005-11-28 10:44:00,140.138,140.138,140.111,140.112,140299998.0
2005-11-28 10:45:00,140.107,140.108,140.095,140.099,218300003.0
2005-11-28 10:46:00,140.1,140.1,140.095,140.1,99799999.0
2005-11-28 10:47:00,140.106,140.106,140.092,140.092,58700000.0
2005-11-28 10:48:00,140.085,140.096,140.085,140.092,69299998.0
2005-11-28 10:49:00,140.087,140.098,140.083,140.09,100900001.0
2005-11-28 10:50:00,140.089,140.105,140.081,140.105,147500001.0
2005-11-28 10:51:00,140.118,140.12,140.111,140.119,112300003.0
2005-11-28 10:52:00,140.112,140.128,140.108,140.108,76699998.0
2005-11-28 10:53:00,140.112,140.119,140.101,140.101,83599998.0
2005-11-28 10:54:00,140.108,140.113,140.103,140.107,95200001.0
2005-11-28 10:55:00,140.109,140.117,140.103,140.103,102600001.0
2005-11-28 10:56:00,140.114,140.123,140.11,140.113,22700000.0
2005-11-28 10:57:00,140.103,140.12,140.091,140.12,53499999.0
2005-11-28 10:58:00,140.117,140.126,140.106,140.118,129499999.0
2005-11-28 10:59:00,140.111,140.136,140.101,140.128,108999999.0
2005-11-28 11:00:00,140.129,140.133,140.115,140.131,159500001.0
2005-11-28 11:01:00,140.119,140.127,140.104,140.127,216999999.0
2005-11-28 11:02:00,140.123,140.127,140.123,140.127,20700000.0
2005-11-28 11:03:00,140.13,140.132,140.122,140.122,49200000.0
2005-11-28 11:04:00,140.123,140.137,140.123,140.134,77400000.0
2005-11-28 11:05:00,140.141,140.142,140.124,140.139,56100000.0
2005-11-28 11:06:00,140.137,140.144,140.129,140.144,143099999.0
2005-11-28 11:07:00,140.136,140.136,140.128,140.136,67900000.0
2005-11-28 11:08:00,140.134,140.134,140.113,140.113,75200000.0
2005-11-28 11:09:00,140.122,140.129,140.104,140.104,172100004.0
2005-11-28 11:10:00,140.102,140.115,140.102,140.109,81500001.0
2005-11-28 11:11:00,140.107,140.125,140.1,140.125,91900000.0
2005-11-28 11:12:00,140.132,140.173,140.131,140.17,112999999.0
2005-11-28 11:13:00,140.175,140.186,140.174,140.174,67199998.0
2005-11-28 11:14:00,140.155,140.161,140.142,140.161,137999997.0
2005-11-28 11:15:00,140.159,140.169,140.157,140.161,57400001.0
2005-11-28 11:16:00,140.155,140.168,140.155,140.16,47200000.0
2005-11-28 11:17:00,140.159,140.159,140.141,140.158,198700001.0
2005-11-28 11:18:00,140.169,140.175,140.152,140.162,84500000.0
2005-11-28 11:19:00,140.163,140.17,140.16,140.17,56000000.0
2005-11-28 11:20:00,140.172,140.201,140.172,140.193,176300000.0
2005-11-28 11:21:00,140.211,140.219,140.204,140.204,166200000.0
2005-11-28 11:22:00,140.203,140.214,140.202,140.212,76599999.0
2005-11-28 11:23:00,140.207,140.235,140.203,140.235,52400000.0
2005-11-28 11:24:00,140.238,140.238,140.209,140.209,50400000.0
2005-11-28 11:25:00,140.205,140.226,140.201,140.211,188499999.0
2005-11-28 11:26:00,140.207,140.213,140.205,140.205,122999999.0
2005-11-28 11:27:00,140.195,140.21,140.195,140.201,66400001.0
2005-11-28 11:28:00,140.202,140.209,140.196,140.197,91599999.0
2005-11-28 11:29:00,140.205,140.205,140.192,140.195,180000001.0
2005-11-28 11:30:00,140.194,140.199,140.19,140.191,106300000.0
2005-11-28 11:31:00,140.184,140.209,140.178,140.208,112499999.0
2005-11-28 11:32:00,140.208,140.225,140.208,140.216,39800000.0
2005-11-28 11:33:00,140.214,140.216,140.207,140.215,50400000.0
2005-11-28 11:34:00,140.215,140.222,140.202,140.202,73599999.0
2005-11-28 11:35:00,140.198,140.215,140.198,140.2,99699998.0
2005-11-28 11:36:00,140.218,140.224,140.208,140.213,137600000.0
2005-11-28 11:37:00,140.241,140.252,140.241,140.252,27600000.0
2005-11-28 11:38:00,140.273,140.292,140.26,140.292,117500000.0
2005-11-28 11:39:00,140.294,140.294,140.266,140.285,111299999.0
2005-11-28 11:40:00,140.271,140.271,140.253,140.253,67700001.0
2005-11-28 11:41:00,140.257,140.276,140.257,140.27,56600000.0
2005-11-28 11:42:00,140.267,140.301,140.267,140.301,51900000.0
2005-11-28 11:43:00,140.312,140.312,140.293,140.293,75500001.0
2005-11-28 11:44:00,140.292,140.292,140.277,140.28,94200000.0
2005-11-28 11:45:00,140.278,140.287,140.268,140.279,72500000.0
2005-11-28 11:46:00,140.274,140.278,140.26,140.26,113400000.0
2005-11-28 11:47:00,140.257,140.268,140.254,140.254,68500000.0
2005-11-28 11:48:00,140.251,140.251,140.209,140.217,160599999.0
2005-11-28 11:49:00,140.222,140.242,140.218,140.242,131799999.0
2005-11-28 11:50:00,140.232,140.236,140.214,140.215,74800000.0
2005-11-28 11:51:00,140.215,140.23,140.215,140.221,70399999.0
2005-11-28 11:52:00,140.203,140.22,140.203,140.211,127499998.0
2005-11-28 11:53:00,140.21,140.218,140.205,140.215,113199999.0
2005-11-28 11:54:00,140.214,140.214,140.196,140.2,49100000.0
2005-11-28 11:55:00,140.207,140.221,140.203,140.21,215100004.0
2005-11-28 11:56:00,140.217,140.218,140.201,140.204,98100001.0
2005-11-28 11:57:00,140.219,140.237,140.219,140.233,78399999.0
2005-11-28 11:58:00,140.237,140.256,140.237,140.249,88799998.0
2005-11-28 11:59:00,140.255,140.277,140.255,140.265,138999999.0
2005-11-28 12:00:00,140.262,140.275,140.262,140.275,71999999.0
2005-11-28 12:01:00,140.278,140.28,140.264,140.264,55700001.0
2005-11-28 12:02:00,140.263,140.279,140.26,140.26,64700001.0
2005-11-28 12:03:00,140.269,140.307,140.269,140.307,123700001.0
2005-11-28 12:04:00,140.317,140.317,140.306,140.309,47200000.0
2005-11-28 12:05:00,140.296,140.303,140.291,140.299,169300001.0
2005-11-28 12:06:00,140.295,140.296,140.284,140.292,78900001.0
2005-11-28 12:07:00,140.277,140.298,140.277,140.282,55199999.0
2005-11-28 12:08:00,140.287,140.308,140.287,140.3,40500001.0
2005-11-28 12:09:00,140.29,140.296,140.284,140.293,91099999.0
2005-11-28 12:10:00,140.293,140.293,140.273,140.273,68900000.0
2005-11-28 12:11:00,140.274,140.283,140.271,140.274,133399999.0
2005-11-28 12:12:00,140.269,140.274,140.265,140.265,111399999.0
2005-11-28 12:13:00,140.262,140.268,140.255,140.255,85899999.0
2005-11-28 12:14:00,140.25,140.256,140.242,140.245,202099999.0
2005-11-28 12:15:00,140.234,140.244,140.234,140.244,73600000.0
2005-11-28 12:16:00,140.248,140.259,140.243,140.255,75599999.0
2005-11-28 12:17:00,140.252,140.254,140.241,140.242,99299999.0
2005-11-28 12:18:00,140.227,140.24,140.223,140.228,78700000.0
2005-11-28 12:19:00,140.224,140.232,140.202,140.206,127100000.0
2005-11-28 12:20:00,140.203,140.216,140.199,140.21,75299999.0
2005-11-28 12:21:00,140.207,140.212,140.204,140.211,36000000.0
2005-11-28 12:22:00,140.215,140.22,140.215,140.219,111899998.0
2005-11-28 12:23:00,140.217,140.218,140.214,140.218,43700000.0
2005-11-28 12:24:00,140.217,140.23,140.216,140.23,45600000.0
2005-11-28 12:25:00,140.242,140.256,140.242,140.252,50500000.0
2005-11-28 12:26:00,140.247,140.265,140.24,140.259,80800001.0
2005-11-28 12:27:00,140.267,140.273,140.263,140.263,62300000.0
2005-11-28 12:28:00,140.261,140.264,140.257,140.257,94699997.0
2005-11-28 12:29:00,140.252,140.252,140.214,140.216,73999999.0
2005-11-28 12:30:00,140.219,140.257,140.219,140.256,76800000.0
2005-11-28 12:31:00,140.257,140.258,140.238,140.24,97400003.0
2005-11-28 12:32:00,140.245,140.245,140.226,140.24,139399995.0
2005-11-28 12:33:00,140.24,140.253,140.226,140.244,120600001.0
2005-11-28 12:34:00,140.247,140.263,140.245,140.26,80699999.0
2005-11-28 12:35:00,140.261,140.268,140.247,140.247,75499999.0
2005-11-28 12:36:00,140.245,140.266,140.241,140.255,78599999.0
2005-11-28 12:37:00,140.245,140.245,140.218,140.218,117000002.0
2005-11-28 12:38:00,140.212,140.222,140.212,140.215,97900000.0
2005-11-28 12:39:00,140.218,140.218,140.211,140.211,44500000.0
2005-11-28 12:40:00,140.212,140.222,140.205,140.212,94100002.0
2005-11-28 12:41:00,140.2,140.212,140.2,140.203,99700000.0
2005-11-28 12:42:00,140.206,140.222,140.206,140.209,26400000.0
2005-11-28 12:43:00,140.217,140.225,140.21,140.21,101500002.0
2005-11-28 12:44:00,140.199,140.205,140.19,140.205,145299999.0
2005-11-28 12:45:00,140.211,140.219,140.211,140.213,73199999.0
2005-11-28 12:46:00,140.22,140.222,140.201,140.21,101400000.0
2005-11-28 12:47:00,140.201,140.212,140.2,140.2,94799999.0
2005-11-28 12:48:00,140.204,140.204,140.19,140.197,45600000.0
2005-11-28 12:49:00,140.192,140.204,140.191,140.197,129100000.0
2005-11-28 12:50:00,140.198,140.208,140.186,140.208,62900001.0
2005-11-28 12:51:00,140.22,140.229,140.22,140.221,76999997.0
2005-11-28 12:52:00,140.225,140.236,140.225,140.233,28800000.0
2005-11-28 12:53:00,140.24,140.247,140.231,140.24,181000002.0
2005-11-28 12:54:00,140.225,140.245,140.225,140.24,105300000.0
2005-11-28 12:55:00,140.235,140.243,140.229,140.241,113899996.0
2005-11-28 12:56:00,140.246,140.254,140.24,140.249,72000000.0
2005-11-28 12:57:00,140.239,140.242,140.225,140.225,95899998.0
2005-11-28 12:58:00,140.223,140.242,140.218,140.218,134899999.0
2005-11-28 12:59:00,140.221,140.267,140.221,140.267,67099999.0
2005-11-28 13:00:00,140.295,140.295,140.262,140.262,31800000.0
2005-11-28 13:01:00,140.247,140.26,140.239,140.26,46399999.0
2005-11-28 13:02:00,140.246,140.246,140.208,140.208,63600000.0
2005-11-28 13:03:00,140.205,140.205,140.171,140.171,60800000.0
2005-11-28 13:04:00,140.164,140.175,140.16,140.175,75799999.0
2005-11-28 13:05:00,140.158,140.191,140.158,140.191,70700001.0
2005-11-28 13:06:00,140.2,140.206,140.189,140.205,61500000.0
2005-11-28 13:07:00,140.199,140.199,140.182,140.187,46400000.0
2005-11-28 13:08:00,140.185,140.193,140.17,140.193,77199999.0
2005-11-28 13:09:00,140.195,140.209,140.185,140.197,182699998.0
2005-11-28 13:10:00,140.19,140.202,140.185,140.185,98300000.0
2005-11-28 13:11:00,140.176,140.178,140.161,140.178,71699998.0
2005-11-28 13:12:00,140.172,140.181,140.159,140.18,103299999.0
2005-11-28 13:13:00,140.182,140.192,140.177,140.189,85099998.0
2005-11-28 13:14:00,140.188,140.196,140.185,140.192,81499997.0
2005-11-28 13:15:00,140.186,140.192,140.175,140.178,86600001.0
2005-11-28 13:16:00,140.172,140.2,140.17,140.2,71099999.0
2005-11-28 13:17:00,140.204,140.216,140.204,140.204,43899999.0
2005-11-28 13:18:00,140.195,140.195,140.182,140.192,79200000.0
2005-11-28 13:19:00,140.189,140.189,140.181,140.181,172299999.0
2005-11-28 13:20:00,140.191,140.191,140.18,140.183,153099998.0
2005-11-28 13:21:00,140.178,140.197,140.178,140.197,65500001.0
2005-11-28 13:22:00,140.202,140.204,140.186,140.186,44000000.0
2005-11-28 13:23:00,140.174,140.19,140.174,140.18,96500001.0
2005-11-28 13:24:00,140.18,140.185,140.175,140.185,84300001.0
2005-11-28 13:25:00,140.187,140.206,140.187,140.199,135800004.0
2005-11-28 13:26:00,140.198,140.225,140.194,140.216,82000000.0
2005-11-28 13:27:00,140.223,140.225,140.208,140.208,47300000.0
2005-11-28 13:28:00,140.204,140.242,140.204,140.242,79100000.0
2005-11-28 13:29:00,140.247,140.255,140.24,140.245,43800000.0
2005-11-28 13:30:00,140.249,140.249,140.225,140.225,184200006.0
2005-11-28 13:31:00,140.217,140.24,140.217,140.24,95799999.0
2005-11-28 13:32:00,140.223,140.232,140.219,140.219,42600000.0
2005-11-28 13:33:00,140.222,140.222,140.208,140.21,77899999.0
2005-11-28 13:34:00,140.2,140.207,140.191,140.198,107199999.0
2005-11-28 13:35:00,140.188,140.204,140.188,140.191,65800000.0
2005-11-28 13:36:00,140.19,140.198,140.19,140.193,102299999.0
2005-11-28 13:37:00,140.197,140.214,140.197,140.209,93799999.0
2005-11-28 13:38:00,140.217,140.227,140.215,140.215,69599999.0
2005-11-28 13:39:00,140.23,140.246,140.23,140.243,56799999.0
2005-11-28 13:40:00,140.237,140.241,140.236,140.239,48000000.0
2005-11-28 13:41:00,140.245,140.253,140.235,140.253,17200000.0
2005-11-28 13:42:00,140.259,140.259,140.256,140.258,136500000.0
2005-11-28 13:43:00,140.26,140.28,140.26,140.275,48500001.0
2005-11-28 13:44:00,140.28,140.291,140.277,140.279,189900004.0
2005-11-28 13:45:00,140.287,140.302,140.287,140.297,83900001.0
2005-11-28 13:46:00,140.293,140.293,140.278,140.291,36300000.0
2005-11-28 13:47:00,140.286,140.289,140.284,140.287,15500000.0
2005-11-28 13:48:00,140.283,140.285,140.27,140.285,24800000.0
2005-11-28 13:49:00,140.285,140.294,140.274,140.274,73600000.0
2005-11-28 13:50:00,140.262,140.277,140.261,140.269,206400002.0
2005-11-28 13:51:00,140.272,140.272,140.259,140.262,49600000.0
2005-11-28 13:52:00,140.265,140.265,140.256,140.258,105600000.0
2005-11-28 13:53:00,140.26,140.269,140.247,140.247,89399999.0
2005-11-28 13:54:00,140.252,140.267,140.252,140.267,48800000.0
2005-11-28 13:55:00,140.27,140.28,140.264,140.266,83600001.0
2005-11-28 13:56:00,140.266,140.278,140.266,140.267,53700000.0
2005-11-28 13:57:00,140.267,140.272,140.259,140.259,71800001.0
2005-11-28 13:58:00,140.267,140.278,140.259,140.259,31200000.0
2005-11-28 13:59:00,140.267,140.287,140.267,140.277,118900002.0
2005-11-28 14:00:00,140.279,140.306,140.26,140.306,182799997.0
2005-11-28 14:01:00,140.314,140.314,140.298,140.305,51900000.0
2005-11-28 14:02:00,140.296,140.305,140.295,140.295,59899999.0
2005-11-28 14:03:00,140.29,140.29,140.259,140.263,58900000.0
2005-11-28 14:04:00,140.257,140.266,140.255,140.265,125100000.0
2005-11-28 14:05:00,140.262,140.263,140.247,140.253,77600001.0
2005-11-28 14:06:00,140.25,140.256,140.241,140.241,105399999.0
2005-11-28 14:07:00,140.235,140.254,140.235,140.249,80899998.0
2005-11-28 14:08:00,140.249,140.249,140.233,140.24,107999998.0
2005-11-28 14:09:00,140.233,140.242,140.233,140.24,28400000.0
2005-11-28 14:10:00,140.249,140.253,140.231,140.232,65600000.0
2005-11-28 14:11:00,140.25,140.254,140.24,140.24,49599999.0
2005-11-28 14:12:00,140.242,140.252,140.236,140.252,56500000.0
2005-11-28 14:13:00,140.254,140.271,140.252,140.252,148000000.0
2005-11-28 14:14:00,140.247,140.26,140.247,140.259,47200001.0
2005-11-28 14:15:00,140.266,140.3,140.266,140.285,152399998.0
2005-11-28 14:16:00,140.278,140.293,140.275,140.293,56599999.0
2005-11-28 14:17:00,140.304,140.304,140.294,140.294,86299999.0
2005-11-28 14:18:00,140.288,140.298,140.283,140.283,59200000.0
2005-11-28 14:19:00,140.29,140.308,140.29,140.308,22900000.0
2005-11-28 14:20:00,140.316,140.316,140.304,140.315,48599999.0
2005-11-28 14:21:00,140.301,140.313,140.301,140.304,84900001.0
2005-11-28 14:22:00,140.309,140.317,140.305,140.306,49000000.0
2005-11-28 14:23:00,140.301,140.302,140.293,140.293,38100000.0
2005-11-28 14:24:00,140.293,140.293,140.268,140.274,59899999.0
2005-11-28 14:25:00,140.272,140.272,140.259,140.267,86000000.0
2005-11-28 14:26:00,140.263,140.263,140.257,140.257,9600000.0
2005-11-28 14:27:00,140.259,140.269,140.254,140.263,101599999.0
2005-11-28 14:28:00,140.255,140.255,140.243,140.243,82899998.0
2005-11-28 14:29:00,140.239,140.248,140.233,140.245,128099999.0
2005-11-28 14:30:00,140.232,140.251,140.232,140.235,161099998.0
2005-11-28 14:31:00,140.247,140.247,140.23,140.24,75499999.0
2005-11-28 14:32:00,140.233,140.256,140.225,140.25,125800000.0
2005-11-28 14:33:00,140.258,140.28,140.258,140.27,99400001.0
2005-11-28 14:34:00,140.275,140.288,140.275,140.28,67400000.0
2005-11-28 14:35:00,140.278,140.291,140.27,140.283,162199999.0
2005-11-28 14:36:00,140.284,140.295,140.277,140.29,146199995.0
2005-11-28 14:37:00,140.302,140.309,140.297,140.303,53800000.0
2005-11-28 14:38:00,140.285,140.305,140.281,140.291,86700000.0
2005-11-28 14:39:00,140.295,140.299,140.286,140.293,50700000.0
2005-11-28 14:40:00,140.288,140.296,140.277,140.296,146999998.0
2005-11-28 14:41:00,140.296,140.296,140.27,140.27,97499999.0
2005-11-28 14:42:00,140.257,140.267,140.257,140.263,105100001.0
2005-11-28 14:43:00,140.262,140.28,140.255,140.255,114500000.0
2005-11-28 14:44:00,140.269,140.286,140.264,140.286,120699999.0
2005-11-28 14:45:00,140.282,140.298,140.282,140.298,100900002.0
2005-11-28 14:46:00,140.302,140.31,140.287,140.291,50600000.0
2005-11-28 14:47:00,140.295,140.299,140.288,140.288,119099999.0
2005-11-28 14:48:00,140.29,140.295,140.283,140.29,146299999.0
2005-11-28 14:49:00,140.281,140.281,140.272,140.272,61800000.0
2005-11-28 14:50:00,140.276,140.29,140.266,140.29,88800001.0
2005-11-28 14:51:00,140.283,140.283,140.263,140.274,87300001.0
2005-11-28 14:52:00,140.269,140.28,140.261,140.269,109500000.0
2005-11-28 14:53:00,140.272,140.29,140.27,140.27,46600000.0
2005-11-28 14:54:00,140.269,140.275,140.261,140.261,119900001.0
2005-11-28 14:55:00,140.258,140.269,140.258,140.263,88799999.0
2005-11-28 14:56:00,140.273,140.279,140.27,140.272,87900001.0
2005-11-28 14:57:00,140.279,140.295,140.277,140.295,73500000.0
2005-11-28 14:58:00,140.292,140.292,140.269,140.269,63099999.0
2005-11-28 14:59:00,140.278,140.301,140.276,140.277,153599999.0
2005-11-28 15:00:00,140.282,140.31,140.274,140.296,110299999.0
2005-11-28 15:01:00,140.303,140.305,140.273,140.282,78100000.0
2005-11-28 15:02:00,140.272,140.283,140.257,140.257,150499999.0
2005-11-28 15:03:00,140.258,140.276,140.257,140.261,110000001.0
2005-11-28 15:04:00,140.263,140.273,140.26,140.26,86800002.0
2005-11-28 15:05:00,140.267,140.301,140.267,140.293,77600000.0
2005-11-28 15:06:00,140.303,140.312,140.296,140.307,81300000.0
2005-11-28 15:07:00,140.304,140.311,140.293,140.311,178300000.0
2005-11-28 15:08:00,140.312,140.312,140.296,140.296,57799999.0
2005-11-28 15:09:00,140.301,140.322,140.301,140.31,135599997.0
2005-11-28 15:10:00,140.304,140.319,140.3,140.31,92099999.0
2005-11-28 15:11:00,140.309,140.329,140.309,140.311,56800000.0
2005-11-28 15:12:00,140.321,140.332,140.311,140.319,115000000.0
2005-11-28 15:13:00,140.318,140.349,140.316,140.346,70300000.0
2005-11-28 15:14:00,140.348,140.369,140.348,140.36,140700000.0
2005-11-28 15:15:00,140.337,140.354,140.337,140.339,51300000.0
2005-11-28 15:16:00,140.341,140.346,140.334,140.342,85499999.0
2005-11-28 15:17:00,140.347,140.347,140.325,140.325,148599999.0
2005-11-28 15:18:00,140.322,140.324,140.297,140.304,124500002.0
2005-11-28 15:19:00,140.312,140.316,140.299,140.299,47200000.0
2005-11-28 15:20:00,140.3,140.336,140.295,140.336,126499999.0
2005-11-28 15:21:00,140.323,140.346,140.323,140.346,116400000.0
2005-11-28 15:22:00,140.335,140.335,140.311,140.324,49599999.0
2005-11-28 15:23:00,140.318,140.322,140.311,140.317,129900001.0
2005-11-28 15:24:00,140.322,140.322,140.311,140.311,109799997.0
2005-11-28 15:25:00,140.32,140.322,140.309,140.32,133600000.0
2005-11-28 15:26:00,140.327,140.336,140.323,140.325,59600000.0
2005-11-28 15:27:00,140.328,140.336,140.319,140.325,94300000.0
2005-11-28 15:28:00,140.34,140.35,140.335,140.347,52000001.0
2005-11-28 15:29:00,140.35,140.368,140.35,140.365,109800000.0
2005-11-28 15:30:00,140.362,140.363,140.356,140.357,71499998.0
2005-11-28 15:31:00,140.338,140.338,140.322,140.322,59800001.0
2005-11-28 15:32:00,140.319,140.329,140.317,140.321,142899999.0
2005-11-28 15:33:00,140.33,140.337,140.33,140.332,128700001.0
2005-11-28 15:34:00,140.333,140.349,140.333,140.342,105000001.0
2005-11-28 15:35:00,140.343,140.348,140.329,140.34,121800004.0
2005-11-28 15:36:00,140.354,140.363,140.349,140.352,152600002.0
2005-11-28 15:37:00,140.362,140.362,140.352,140.359,48600000.0
2005-11-28 15:38:00,140.358,140.365,140.334,140.334,144400000.0
2005-11-28 15:39:00,140.337,140.344,140.33,140.33,108899998.0
2005-11-28 15:40:00,140.329,140.338,140.322,140.323,76600001.0
2005-11-28 15:41:00,140.323,140.329,140.301,140.315,139200000.0
2005-11-28 15:42:00,140.305,140.305,140.298,140.298,109600003.0
2005-11-28 15:43:00,140.302,140.302,140.289,140.295,38500000.0
2005-11-28 15:44:00,140.296,140.312,140.294,140.295,111500002.0
2005-11-28 15:45:00,140.3,140.32,140.3,140.32,61000000.0
2005-11-28 15:46:00,140.308,140.329,140.308,140.326,57900000.0
2005-11-28 15:47:00,140.326,140.326,140.296,140.3,67800000.0
2005-11-28 15:48:00,140.302,140.303,140.289,140.29,65400001.0
2005-11-28 15:49:00,140.299,140.313,140.295,140.308,80000002.0
2005-11-28 15:50:00,140.313,140.32,140.3,140.31,75299999.0
2005-11-28 15:51:00,140.308,140.323,140.301,140.32,107899999.0
2005-11-28 15:52:00,140.33,140.337,140.33,140.331,84200002.0
2005-11-28 15:53:00,140.339,140.339,140.319,140.326,108499998.0
2005-11-28 15:54:00,140.326,140.349,140.326,140.348,161599996.0
2005-11-28 15:55:00,140.337,140.337,140.328,140.336,57100000.0
2005-11-28 15:56:00,140.34,140.358,140.333,140.356,85400001.0
2005-11-28 15:57:00,140.36,140.362,140.34,140.34,89100000.0
2005-11-28 15:58:00,140.333,140.34,140.325,140.335,131899998.0
2005-11-28 15:59:00,140.333,140.34,140.319,140.325,130499999.0
2005-11-28 16:00:00,140.338,140.338,140.32,140.32,71800001.0
2005-11-28 16:01:00,140.332,140.353,140.332,140.353,51600001.0
2005-11-28 16:02:00,140.363,140.369,140.347,140.347,46700000.0
2005-11-28 16:03:00,140.37,140.371,140.361,140.365,37900000.0
2005-11-28 16:04:00,140.353,140.354,140.336,140.354,50200000.0
2005-11-28 16:05:00,140.358,140.358,140.341,140.353,121700000.0
2005-11-28 16:06:00,140.347,140.36,140.345,140.35,74200000.0
2005-11-28 16:07:00,140.35,140.357,140.34,140.34,104000000.0
2005-11-28 16:08:00,140.346,140.351,140.33,140.351,62000000.0
2005-11-28 16:09:00,140.345,140.352,140.334,140.34,47800000.0
2005-11-28 16:10:00,140.335,140.345,140.325,140.345,108200000.0
2005-11-28 16:11:00,140.343,140.361,140.339,140.361,47300000.0
2005-11-28 16:12:00,140.361,140.373,140.357,140.362,96100001.0
2005-11-28 16:13:00,140.369,140.371,140.349,140.365,87599999.0
2005-11-28 16:14:00,140.362,140.369,140.354,140.361,63100000.0
2005-11-28 16:15:00,140.368,140.368,140.349,140.36,89199998.0
2005-11-28 16:16:00,140.353,140.368,140.335,140.335,104400000.0
2005-11-28 16:17:00,140.343,140.343,140.325,140.337,116299999.0
2005-11-28 16:18:00,140.34,140.356,140.329,140.34,97300000.0
2005-11-28 16:19:00,140.332,140.334,140.329,140.333,69499999.0
2005-11-28 16:20:00,140.332,140.332,140.318,140.327,47899999.0
2005-11-28 16:21:00,140.327,140.327,140.314,140.317,111499998.0
2005-11-28 16:22:00,140.309,140.331,140.309,140.327,137599999.0
2005-11-28 16:23:00,140.34,140.365,140.34,140.365,53000000.0
2005-11-28 16:24:00,140.372,140.376,140.352,140.352,68500000.0
2005-11-28 16:25:00,140.367,140.384,140.367,140.384,67899999.0
2005-11-28 16:26:00,140.373,140.385,140.362,140.384,153300003.0
2005-11-28 16:27:00,140.391,140.391,140.385,140.39,37600000.0
2005-11-28 16:28:00,140.388,140.388,140.381,140.381,173099999.0
2005-11-28 16:29:00,140.377,140.388,140.364,140.374,118799998.0
2005-11-28 16:30:00,140.378,140.392,140.365,140.392,103000000.0
2005-11-28 16:31:00,140.39,140.402,140.389,140.398,112800000.0
2005-11-28 16:32:00,140.4,140.415,140.4,140.412,18500000.0
2005-11-28 16:33:00,140.425,140.442,140.423,140.436,65300000.0
2005-11-28 16:34:00,140.427,140.427,140.398,140.407,88700001.0
2005-11-28 16:35:00,140.409,140.427,140.407,140.427,107600003.0
2005-11-28 16:36:00,140.419,140.419,140.397,140.409,90999999.0
2005-11-28 16:37:00,140.395,140.395,140.372,140.372,93899998.0
2005-11-28 16:38:00,140.372,140.391,140.372,140.391,73899999.0
2005-11-28 16:39:00,140.387,140.409,140.378,140.409,81899998.0
2005-11-28 16:40:00,140.406,140.446,140.402,140.44,136600000.0
2005-11-28 16:41:00,140.439,140.44,140.423,140.428,88999999.0
2005-11-28 16:42:00,140.432,140.432,140.415,140.415,107599999.0
2005-11-28 16:43:00,140.431,140.461,140.431,140.461,105499998.0
2005-11-28 16:44:00,140.469,140.479,140.455,140.462,91099999.0
2005-11-28 16:45:00,140.469,140.474,140.458,140.46,52400000.0
2005-11-28 16:46:00,140.466,140.487,140.466,140.47,91900000.0
2005-11-28 16:47:00,140.467,140.472,140.459,140.472,112099998.0
2005-11-28 16:48:00,140.461,140.461,140.444,140.451,93100000.0
2005-11-28 16:49:00,140.446,140.446,140.425,140.43,79200000.0
2005-11-28 16:50:00,140.433,140.436,140.427,140.432,160900001.0
2005-11-28 16:51:00,140.432,140.435,140.418,140.427,87700001.0
2005-11-28 16:52:00,140.428,140.432,140.413,140.413,71800001.0
2005-11-28 16:53:00,140.422,140.431,140.411,140.411,131800004.0
2005-11-28 16:54:00,140.425,140.434,140.417,140.417,60699999.0
2005-11-28 16:55:00,140.416,140.444,140.416,140.444,53999999.0
2005-11-28 16:56:00,140.446,140.446,140.423,140.43,82399999.0
2005-11-28 16:57:00,140.435,140.447,140.435,140.435,87500000.0
2005-11-28 16:58:00,140.433,140.438,140.423,140.433,78000001.0
2005-11-28 16:59:00,140.44,140.441,140.428,140.428,79400001.0
2005-11-28 17:00:00,140.437,140.445,140.415,140.435,159500000.0
2005-11-28 17:01:00,140.429,140.432,140.425,140.425,176100000.0
2005-11-28 17:02:00,140.42,140.421,140.405,140.421,63100000.0
2005-11-28 17:03:00,140.416,140.452,140.416,140.446,72800000.0
2005-11-28 17:04:00,140.455,140.53,140.455,140.522,113300002.0
2005-11-28 17:05:00,140.531,140.606,140.531,140.606,82700000.0
2005-11-28 17:06:00,140.623,140.65,140.613,140.643,222300001.0
2005-11-28 17:07:00,140.648,140.666,140.645,140.653,110199999.0
2005-11-28 17:08:00,140.655,140.659,140.643,140.654,87900001.0
2005-11-28 17:09:00,140.656,140.664,140.645,140.664,59500000.0
2005-11-28 17:10:00,140.663,140.67,140.649,140.649,72399999.0
2005-11-28 17:11:00,140.656,140.662,140.637,140.637,73100001.0
2005-11-28 17:12:00,140.636,140.636,140.613,140.62,86700001.0
2005-11-28 17:13:00,140.618,140.644,140.618,140.638,143299998.0
2005-11-28 17:14:00,140.647,140.657,140.647,140.657,42900000.0
2005-11-28 17:15:00,140.644,140.647,140.636,140.647,44800000.0
2005-11-28 17:16:00,140.647,140.647,140.637,140.647,88100003.0
2005-11-28 17:17:00,140.637,140.642,140.608,140.617,154399998.0
2005-11-28 17:18:00,140.61,140.637,140.606,140.632,116199998.0
2005-11-28 17:19:00,140.632,140.632,140.619,140.623,53100000.0
2005-11-28 17:20:00,140.618,140.651,140.618,140.628,112400000.0
2005-11-28 17:21:00,140.645,140.645,140.636,140.64,84100000.0
2005-11-28 17:22:00,140.631,140.645,140.631,140.645,135100000.0
2005-11-28 17:23:00,140.645,140.655,140.638,140.64,169399999.0
2005-11-28 17:24:00,140.63,140.672,140.619,140.668,112099999.0
2005-11-28 17:25:00,140.678,140.733,140.678,140.733,77500000.0
2005-11-28 17:26:00,140.732,140.759,140.731,140.756,79800000.0
2005-11-28 17:27:00,140.743,140.762,140.74,140.755,84000000.0
2005-11-28 17:28:00,140.746,140.756,140.74,140.756,49000000.0
2005-11-28 17:29:00,140.768,140.783,140.768,140.781,135700003.0
2005-11-28 17:30:00,140.781,140.784,140.768,140.774,102699999.0
2005-11-28 17:31:00,140.781,140.828,140.781,140.828,98100001.0
2005-11-28 17:32:00,140.825,140.825,140.813,140.814,64700001.0
2005-11-28 17:33:00,140.803,140.803,140.764,140.765,47500000.0
2005-11-28 17:34:00,140.77,140.77,140.753,140.759,86800002.0
2005-11-28 17:35:00,140.767,140.768,140.751,140.755,95500000.0
2005-11-28 17:36:00,140.763,140.764,140.757,140.757,107200002.0
2005-11-28 17:37:00,140.758,140.758,140.735,140.746,71899997.0
2005-11-28 17:38:00,140.753,140.772,140.753,140.762,49800000.0
2005-11-28 17:39:00,140.75,140.757,140.743,140.743,54000000.0
2005-11-28 17:40:00,140.743,140.763,140.743,140.763,58700001.0
2005-11-28 17:41:00,140.767,140.767,140.744,140.746,171499999.0
2005-11-28 17:42:00,140.763,140.776,140.75,140.767,112700001.0
2005-11-28 17:43:00,140.767,140.77,140.747,140.747,96099998.0
2005-11-28 17:44:00,140.75,140.75,140.733,140.744,72900000.0
2005-11-28 17:45:00,140.75,140.75,140.692,140.692,103499997.0
2005-11-28 17:46:00,140.704,140.741,140.704,140.737,70700001.0
2005-11-28 17:47:00,140.725,140.725,140.7,140.723,48800000.0
2005-11-28 17:48:00,140.714,140.727,140.671,140.671,109200000.0
2005-11-28 17:49:00,140.655,140.663,140.621,140.653,90700000.0
2005-11-28 17:50:00,140.647,140.647,140.588,140.596,73499997.0
2005-11-28 17:51:00,140.605,140.607,140.545,140.571,88999999.0
2005-11-28 17:52:00,140.568,140.604,140.562,140.604,127499999.0
2005-11-28 17:53:00,140.594,140.603,140.589,140.6,87100001.0
2005-11-28 17:54:00,140.59,140.607,140.582,140.582,142400001.0
2005-11-28 17:55:00,140.568,140.593,140.563,140.593,88599998.0
2005-11-28 17:56:00,140.605,140.615,140.599,140.599,105500001.0
2005-11-28 17:57:00,140.6,140.62,140.6,140.614,94300000.0
2005-11-28 17:58:00,140.622,140.622,140.595,140.599,186199999.0
2005-11-28 17:59:00,140.581,140.595,140.565,140.565,105000001.0
2005-11-28 18:00:00,140.577,140.591,140.565,140.574,62000000.0
2005-11-28 18:01:00,140.577,140.59,140.566,140.571,1247199994.0
2005-11-28 18:02:00,140.58,140.627,140.573,140.627,2117399998.0
2005-11-28 18:03:00,140.71,140.73,140.7,140.72,1527899997.0
2005-11-28 18:04:00,140.63,140.649,140.608,140.641,1527899997.0
2005-11-28 18:05:00,140.642,140.678,140.63,140.671,1449899989.0
2005-11-28 18:06:00,140.675,140.697,140.667,140.684,1145699996.0
2005-11-28 18:07:00,140.687,140.703,140.679,140.679,1875499996.0
2005-11-28 18:08:00,140.672,140.674,140.66,140.671,1630700004.0
2005-11-28 18:09:00,140.674,140.698,140.657,140.68,1343699994.0
2005-11-28 18:10:00,140.69,140.701,140.688,140.69,953099997.0
2005-11-28 18:11:00,140.695,140.702,140.678,140.682,807500000.0
2005-11-28 18:12:00,140.68,140.697,140.654,140.654,889700001.0
2005-11-28 18:13:00,140.657,140.688,140.648,140.674,1180599999.0
2005-11-28 18:14:00,140.675,140.688,140.646,140.667,1491999998.0
2005-11-28 18:15:00,140.663,140.663,140.637,140.647,1652300005.0
2005-11-28 18:16:00,140.651,140.672,140.649,140.664,1705000006.0
2005-11-28 18:17:00,140.667,140.676,140.636,140.655,809099997.0
2005-11-28 18:18:00,140.655,140.655,140.638,140.645,769599999.0
2005-11-28 18:19:00,140.649,140.666,140.639,140.651,635599999.0
2005-11-28 18:20:00,140.66,140.709,140.652,140.691,1440699989.0
2005-11-28 18:21:00,140.701,140.716,140.693,140.708,1307699998.0
2005-11-28 18:22:00,140.708,140.711,140.688,140.697,1009599995.0
2005-11-28 18:23:00,140.694,140.71,140.694,140.71,1634700006.0
2005-11-28 18:24:00,140.708,140.71,140.694,140.697,1264299993.0
2005-11-28 18:25:00,140.701,140.719,140.681,140.683,1122999996.0
2005-11-28 18:26:00,140.683,140.709,140.683,140.691,970699999.0
2005-11-28 18:27:00,140.689,140.691,140.672,140.675,479199998.0
2005-11-28 18:28:00,140.686,140.691,140.673,140.673,646399997.0
2005-11-28 18:29:00,140.672,140.687,140.666,140.685,753599997.0
2005-11-28 18:30:00,140.688,140.701,140.673,140.688,520699998.0
2005-11-28 18:31:00,140.691,140.709,140.682,140.703,1076199984.0
2005-11-28 18:32:00,140.703,140.737,140.703,140.705,1412900000.0
2005-11-28 18:33:00,140.705,140.773,140.705,140.745,1617599995.0
2005-11-28 18:34:00,140.749,140.778,140.747,140.763,1352700002.0
2005-11-28 18:35:00,140.764,140.767,140.744,140.744,1189700004.0
2005-11-28 18:36:00,140.737,140.741,140.726,140.73,580000000.0
2005-11-28 18:37:00,140.724,140.739,140.716,140.733,494300000.0
2005-11-28 18:38:00,140.737,140.76,140.722,140.745,325600003.0
2005-11-28 18:39:00,140.748,140.756,140.741,140.756,255700001.0
2005-11-28 18:40:00,140.755,140.767,140.731,140.746,1064500004.0
2005-11-28 18:41:00,140.75,140.769,140.739,140.746,407700001.0
2005-11-28 18:42:00,140.747,140.769,140.733,140.75,791399995.0
2005-11-28 18:43:00,140.749,140.752,140.735,140.741,286900000.0
2005-11-28 18:44:00,140.737,140.752,140.728,140.735,393899998.0
2005-11-28 18:45:00,140.737,140.746,140.723,140.723,318900000.0
2005-11-28 18:46:00,140.72,140.733,140.712,140.725,503299996.0
2005-11-28 18:47:00,140.717,140.728,140.711,140.717,126399997.0
2005-11-28 18:48:00,140.72,140.73,140.707,140.707,466099999.0
2005-11-28 18:49:00,140.703,140.715,140.696,140.71,716900000.0
2005-11-28 18:50:00,140.712,140.729,140.706,140.712,742799999.0
2005-11-28 18:51:00,140.71,140.72,140.702,140.715,500799996.0
2005-11-28 18:52:00,140.725,140.732,140.707,140.732,701099995.0
2005-11-28 18:53:00,140.712,140.715,140.692,140.693,1180800001.0
2005-11-28 18:54:00,140.691,140.706,140.676,140.693,943699988.0
2005-11-28 18:55:00,140.68,140.704,140.679,140.685,948600002.0
2005-11-28 18:56:00,140.685,140.695,140.677,140.677,393300000.0
2005-11-28 18:57:00,140.682,140.705,140.682,140.701,608399994.0
2005-11-28 18:58:00,140.718,140.736,140.695,140.695,620000004.0
2005-11-28 18:59:00,140.692,140.722,140.692,140.722,727199997.0
2005-11-28 19:00:00,140.723,140.723,140.698,140.71,306600000.0
2005-11-28 19:01:00,140.714,140.725,140.705,140.714,304200003.0
2005-11-28 19:02:00,140.706,140.728,140.697,140.707,293799996.0
2005-11-28 19:03:00,140.703,140.728,140.695,140.703,706899996.0
2005-11-28 19:04:00,140.699,140.747,140.699,140.747,467100000.0
2005-11-28 19:05:00,140.747,140.747,140.705,140.705,498500004.0
2005-11-28 19:06:00,140.707,140.726,140.702,140.705,903399999.0
2005-11-28 19:07:00,140.703,140.722,140.703,140.713,1011599999.0
2005-11-28 19:08:00,140.72,140.732,140.71,140.71,801799995.0
2005-11-28 19:09:00,140.703,140.718,140.685,140.698,636200000.0
2005-11-28 19:10:00,140.702,140.702,140.667,140.672,156699999.0
2005-11-28 19:11:00,140.67,140.678,140.656,140.656,304599999.0
2005-11-28 19:12:00,140.657,140.664,140.637,140.646,403900000.0
2005-11-28 19:13:00,140.64,140.649,140.63,140.645,78600000.0
2005-11-28 19:14:00,140.642,140.655,140.633,140.648,215700001.0
2005-11-28 19:15:00,140.645,140.673,140.643,140.671,926799991.0
2005-11-28 19:16:00,140.668,140.668,140.625,140.636,415400002.0
2005-11-28 19:17:00,140.63,140.632,140.614,140.632,316699998.0
2005-11-28 19:18:00,140.635,140.646,140.621,140.625,270500001.0
2005-11-28 19:19:00,140.621,140.628,140.613,140.628,551499996.0
2005-11-28 19:20:00,140.641,140.672,140.641,140.668,364399999.0
2005-11-28 19:21:00,140.672,140.672,140.651,140.651,450299999.0
2005-11-28 19:22:00,140.656,140.689,140.656,140.67,54400000.0
2005-11-28 19:23:00,140.679,140.69,140.674,140.68,1049800002.0
2005-11-28 19:24:00,140.68,140.685,140.672,140.68,503199999.0
2005-11-28 19:25:00,140.678,140.686,140.643,140.654,604399999.0
2005-11-28 19:26:00,140.644,140.661,140.616,140.617,1074200003.0
2005-11-28 19:27:00,140.608,140.611,140.587,140.593,693499995.0
2005-11-28 19:28:00,140.6,140.614,140.598,140.598,470100000.0
2005-11-28 19:29:00,140.602,140.632,140.595,140.624,350400000.0
2005-11-28 19:30:00,140.627,140.632,140.62,140.622,656399993.0
2005-11-28 19:31:00,140.62,140.632,140.613,140.623,640499997.0
2005-11-28 19:32:00,140.621,140.629,140.61,140.61,891100002.0
2005-11-28 19:33:00,140.611,140.623,140.608,140.623,450000002.0
2005-11-28 19:34:00,140.628,140.639,140.618,140.632,868999994.0
2005-11-28 19:35:00,140.638,140.666,140.636,140.666,834699997.0
2005-11-28 19:36:00,140.679,140.692,140.674,140.68,470300001.0
2005-11-28 19:37:00,140.673,140.673,140.659,140.668,125100001.0
2005-11-28 19:38:00,140.672,140.684,140.669,140.678,544999998.0
2005-11-28 19:39:00,140.691,140.708,140.69,140.702,714700000.0
2005-11-28 19:40:00,140.71,140.733,140.701,140.71,392600001.0
2005-11-28 19:41:00,140.702,140.704,140.678,140.678,778199998.0
2005-11-28 19:42:00,140.682,140.688,140.652,140.652,375800001.0
2005-11-28 19:43:00,140.659,140.666,140.648,140.648,135000002.0
2005-11-28 19:44:00,140.642,140.654,140.634,140.634,364700003.0
2005-11-28 19:45:00,140.627,140.627,140.593,140.593,100800000.0
2005-11-28 19:46:00,140.591,140.602,140.591,140.593,385499999.0
2005-11-28 19:47:00,140.593,140.614,140.59,140.614,179800001.0
2005-11-28 19:48:00,140.61,140.61,140.577,140.583,742299994.0
2005-11-28 19:49:00,140.59,140.613,140.587,140.596,312999998.0
2005-11-28 19:50:00,140.598,140.601,140.577,140.577,282900000.0
2005-11-28 19:51:00,140.57,140.572,140.556,140.557,347599994.0
2005-11-28 19:52:00,140.563,140.579,140.558,140.558,494300001.0
2005-11-28 19:53:00,140.566,140.593,140.566,140.58,402800002.0
2005-11-28 19:54:00,140.581,140.605,140.581,140.602,277900001.0
2005-11-28 19:55:00,140.606,140.613,140.601,140.601,233000001.0
2005-11-28 19:56:00,140.603,140.616,140.594,140.616,457200003.0
2005-11-28 19:57:00,140.619,140.678,140.619,140.678,744000004.0
2005-11-28 19:58:00,140.684,140.69,140.65,140.668,624699997.0
2005-11-28 19:59:00,140.67,140.676,140.659,140.668,588199999.0
2005-11-28 20:00:00,140.682,140.724,140.682,140.724,139500001.0
2005-11-28 20:01:00,140.728,140.728,140.712,140.727,339900000.0
2005-11-28 20:02:00,140.73,140.738,140.72,140.73,306799999.0
2005-11-28 20:03:00,140.739,140.752,140.739,140.748,192199999.0
2005-11-28 20:04:00,140.748,140.751,140.738,140.749,370599999.0
2005-11-28 20:05:00,140.75,140.761,140.743,140.75,508700004.0
2005-11-28 20:06:00,140.759,140.793,140.759,140.77,585199995.0
2005-11-28 20:07:00,140.768,140.787,140.768,140.775,305800000.0
2005-11-28 20:08:00,140.773,140.791,140.773,140.773,594799999.0
2005-11-28 20:09:00,140.769,140.781,140.742,140.742,445800000.0
2005-11-28 20:10:00,140.733,140.745,140.709,140.713,311500003.0
2005-11-28 20:11:00,140.72,140.743,140.704,140.734,760399998.0
2005-11-28 20:12:00,140.723,140.731,140.704,140.704,860000000.0
2005-11-28 20:13:00,140.707,140.782,140.707,140.78,321500002.0
2005-11-28 20:14:00,140.775,140.781,140.758,140.76,523800001.0
2005-11-28 20:15:00,140.76,140.768,140.741,140.745,770000001.0
2005-11-28 20:16:00,140.746,140.772,140.746,140.754,494000003.0
2005-11-28 20:17:00,140.758,140.779,140.756,140.777,263000000.0
2005-11-28 20:18:00,140.78,140.87,140.778,140.822,174800004.0
2005-11-28 20:19:00,140.815,140.815,140.793,140.803,524900001.0
2005-11-28 20:20:00,140.805,140.822,140.788,140.788,226799999.0
2005-11-28 20:21:00,140.78,140.788,140.756,140.765,554299995.0
2005-11-28 20:22:00,140.752,140.773,140.752,140.758,467500004.0
2005-11-28 20:23:00,140.757,140.762,140.744,140.76,365000003.0
2005-11-28 20:24:00,140.764,140.764,140.721,140.725,344399998.0
2005-11-28 20:25:00,140.711,140.711,140.681,140.693,424099995.0
2005-11-28 20:26:00,140.683,140.683,140.58,140.595,469300000.0
2005-11-28 20:27:00,140.582,140.605,140.499,140.522,695499999.0
2005-11-28 20:28:00,140.508,140.535,140.496,140.524,966600005.0
2005-11-28 20:29:00,140.53,140.578,140.527,140.557,1030699999.0
2005-11-28 20:30:00,140.565,140.605,140.565,140.582,1793499994.0
2005-11-28 20:31:00,140.574,140.58,140.525,140.525,1296400000.0
2005-11-28 20:32:00,140.525,140.546,140.525,140.532,1109799993.0
2005-11-28 20:33:00,140.536,140.557,140.536,140.555,515699996.0
2005-11-28 20:34:00,140.55,140.56,140.545,140.55,375299998.0
2005-11-28 20:35:00,140.55,140.553,140.536,140.547,316900000.0
2005-11-28 20:36:00,140.557,140.61,140.551,140.61,526000001.0
2005-11-28 20:37:00,140.623,140.636,140.623,140.632,411199998.0
2005-11-28 20:38:00,140.644,140.68,140.644,140.675,681399989.0
2005-11-28 20:39:00,140.685,140.735,140.681,140.72,725600001.0
2005-11-28 20:40:00,140.708,140.714,140.678,140.683,1187099997.0
2005-11-28 20:41:00,140.672,140.686,140.667,140.67,396799998.0
2005-11-28 20:42:00,140.669,140.673,140.645,140.659,519499999.0
2005-11-28 20:43:00,140.659,140.663,140.625,140.641,576600001.0
2005-11-28 20:44:00,140.632,140.638,140.576,140.595,718399993.0
2005-11-28 20:45:00,140.592,140.594,140.548,140.548,612799999.0
2005-11-28 20:46:00,140.553,140.57,140.499,140.515,759100007.0
2005-11-28 20:47:00,140.509,140.519,140.49,140.497,768100004.0
2005-11-28 20:48:00,140.505,140.53,140.497,140.523,582699995.0
2005-11-28 20:49:00,140.522,140.522,140.496,140.512,316400001.0
2005-11-28 20:50:00,140.518,140.561,140.518,140.543,1096200003.0
2005-11-28 20:51:00,140.541,140.559,140.508,140.522,496899997.0
2005-11-28 20:52:00,140.518,140.539,140.511,140.53,339800000.0
2005-11-28 20:53:00,140.53,140.53,140.475,140.475,788099996.0
2005-11-28 20:54:00,140.471,140.489,140.468,140.483,257900001.0
2005-11-28 20:55:00,140.479,140.485,140.463,140.465,809200002.0
2005-11-28 20:56:00,140.458,140.487,140.458,140.464,774200006.0
2005-11-28 20:57:00,140.46,140.46,140.431,140.445,642999997.0
2005-11-28 20:58:00,140.458,140.466,140.436,140.458,996599997.0
2005-11-28 20:59:00,140.462,140.476,140.444,140.469,1111199994.0
2005-11-28 21:00:00,140.466,140.473,140.439,140.452,1104699997.0
2005-11-28 21:01:00,140.452,140.456,140.426,140.439,855300002.0
2005-11-28 21:02:00,140.432,140.454,140.426,140.426,525300003.0
2005-11-28 21:03:00,140.427,140.454,140.421,140.428,783599995.0
2005-11-28 21:04:00,140.434,140.48,140.434,140.48,570699994.0
2005-11-28 21:05:00,140.491,140.515,140.491,140.505,480000002.0
2005-11-28 21:06:00,140.522,140.538,140.506,140.512,636900001.0
2005-11-28 21:07:00,140.503,140.515,140.477,140.493,488499999.0
2005-11-28 21:08:00,140.497,140.548,140.497,140.548,406600002.0
2005-11-28 21:09:00,140.584,140.648,140.556,140.621,137499999.0
2005-11-28 21:10:00,140.639,140.753,140.629,140.715,342399998.0
2005-11-28 21:11:00,140.727,140.805,140.726,140.805,308199998.0
2005-11-28 21:12:00,140.802,140.833,140.789,140.796,453300001.0
2005-11-28 21:13:00,140.789,140.798,140.767,140.797,594200001.0
2005-11-28 21:14:00,140.777,140.777,140.717,140.726,741200001.0
2005-11-28 21:15:00,140.718,140.72,140.689,140.712,794799995.0
2005-11-28 21:16:00,140.702,140.728,140.684,140.697,665600006.0
2005-11-28 21:17:00,140.69,140.706,140.678,140.686,813299998.0
2005-11-28 21:18:00,140.696,140.723,140.696,140.715,251600000.0
2005-11-28 21:19:00,140.727,140.758,140.721,140.73,541700000.0
2005-11-28 21:20:00,140.748,140.793,140.746,140.746,1102499999.0
2005-11-28 21:21:00,140.75,140.776,140.75,140.759,590600002.0
2005-11-28 21:22:00,140.755,140.769,140.745,140.753,788899999.0
2005-11-28 21:23:00,140.745,140.75,140.728,140.74,599699999.0
2005-11-28 21:24:00,140.737,140.767,140.737,140.756,525899997.0
2005-11-28 21:25:00,140.756,140.76,140.737,140.76,695700005.0
2005-11-28 21:26:00,140.775,140.8,140.754,140.798,302799999.0
2005-11-28 21:27:00,140.809,140.811,140.793,140.808,113800000.0
2005-11-28 21:28:00,140.8,140.8,140.759,140.759,101499997.0
2005-11-28 21:29:00,140.751,140.765,140.744,140.747,201099999.0
2005-11-28 21:30:00,140.743,140.767,140.743,140.755,270899999.0
2005-11-28 21:31:00,140.757,140.763,140.752,140.759,128700001.0
2005-11-28 21:32:00,140.762,140.78,140.756,140.768,578600001.0
2005-11-28 21:33:00,140.773,140.798,140.771,140.793,144800000.0
2005-11-28 21:34:00,140.802,140.822,140.795,140.795,233600000.0
2005-11-28 21:35:00,140.798,140.798,140.78,140.78,198500002.0
2005-11-28 21:36:00,140.783,140.805,140.783,140.795,305400002.0
2005-11-28 21:37:00,140.795,140.797,140.782,140.782,98700001.0
2005-11-28 21:38:00,140.78,140.787,140.775,140.775,111200002.0
2005-11-28 21:39:00,140.772,140.787,140.769,140.787,356499997.0
2005-11-28 21:40:00,140.795,140.837,140.795,140.832,277600003.0
2005-11-28 21:41:00,140.83,140.83,140.78,140.78,144499999.0
2005-11-28 21:42:00,140.777,140.792,140.777,140.778,252500001.0
2005-11-28 21:43:00,140.765,140.765,140.734,140.735,329000001.0
2005-11-28 21:44:00,140.73,140.735,140.716,140.718,614500004.0
2005-11-28 21:45:00,140.715,140.715,140.685,140.685,245999997.0
2005-11-28 21:46:00,140.685,140.72,140.685,140.713,608999994.0
2005-11-28 21:47:00,140.722,140.74,140.722,140.74,420200000.0
2005-11-28 21:48:00,140.74,140.759,140.74,140.756,187999998.0
2005-11-28 21:49:00,140.75,140.759,140.728,140.747,214800003.0
2005-11-28 21:50:00,140.752,140.768,140.75,140.759,274599999.0
2005-11-28 21:51:00,140.754,140.767,140.754,140.765,129500001.0
2005-11-28 21:52:00,140.759,140.786,140.759,140.777,75200000.0
2005-11-28 21:53:00,140.778,140.78,140.752,140.754,61600000.0
2005-11-28 21:54:00,140.757,140.76,140.745,140.757,92399999.0
2005-11-28 21:55:00,140.773,140.776,140.763,140.773,77100000.0
2005-11-28 21:56:00,140.769,140.769,140.75,140.75,59899999.0
2005-11-28 21:57:00,140.757,140.781,140.757,140.773,35200000.0
2005-11-28 21:58:00,140.775,140.782,140.763,140.763,101999999.0
2005-11-28 21:59:00,140.757,140.825,140.757,140.825,157700001.0
2005-11-28 22:00:00,140.821,140.829,140.777,140.789,186000001.0
2005-11-28 22:01:00,140.787,140.797,140.769,140.779,316399999.0
2005-11-28 22:02:00,140.781,140.79,140.771,140.778,478400004.0
2005-11-28 22:03:00,140.778,140.788,140.776,140.778,119700000.0
2005-11-28 22:04:00,140.785,140.787,140.778,140.782,245300000.0
2005-11-28 22:05:00,140.778,140.785,140.778,140.783,144600001.0
2005-11-28 22:06:00,140.775,140.775,140.764,140.769,110800000.0
2005-11-28 22:07:00,140.775,140.794,140.772,140.794,72300000.0
2005-11-28 22:08:00,140.801,140.803,140.779,140.803,289800003.0
2005-11-28 22:09:00,140.812,140.815,140.793,140.805,81899999.0
2005-11-28 22:10:00,140.808,140.808,140.803,140.808,141199998.0
2005-11-28 22:11:00,140.804,140.813,140.802,140.802,269000002.0
2005-11-28 22:12:00,140.798,140.812,140.798,140.801,148799999.0
2005-11-28 22:13:00,140.802,140.814,140.799,140.804,114099999.0
2005-11-28 22:14:00,140.807,140.812,140.806,140.808,110100000.0
2005-11-28 22:15:00,140.814,140.876,140.814,140.86,293599996.0
2005-11-28 22:16:00,140.866,140.866,140.847,140.847,206800002.0
2005-11-28 22:17:00,140.852,140.868,140.852,140.862,51800000.0
2005-11-28 22:18:00,140.864,140.869,140.852,140.86,114000001.0
2005-11-28 22:19:00,140.858,140.873,140.847,140.873,94700001.0
2005-11-28 22:20:00,140.882,140.895,140.882,140.895,88099999.0
2005-11-28 22:21:00,140.9,140.9,140.89,140.898,44000000.0
2005-11-28 22:22:00,140.899,140.902,140.882,140.898,227700002.0
2005-11-28 22:23:00,140.897,140.897,140.883,140.89,228699999.0
2005-11-28 22:24:00,140.887,140.887,140.876,140.879,107600002.0
2005-11-28 22:25:00,140.878,140.886,140.868,140.868,315699997.0
2005-11-28 22:26:00,140.873,140.898,140.873,140.892,91000001.0
2005-11-28 22:27:00,140.898,140.922,140.895,140.913,496499998.0
2005-11-28 22:28:00,140.914,140.919,140.898,140.898,235900000.0
2005-11-28 22:29:00,140.895,140.895,140.876,140.876,31800000.0
2005-11-28 22:30:00,140.875,140.882,140.875,140.88,67199999.0
2005-11-28 22:31:00,140.875,140.875,140.863,140.868,168300001.0
2005-11-28 22:32:00,140.87,140.87,140.856,140.864,137799997.0
2005-11-28 22:33:00,140.868,140.872,140.854,140.862,279400000.0
2005-11-28 22:34:00,140.857,140.857,140.839,140.843,344300004.0
2005-11-28 22:35:00,140.838,140.841,140.83,140.83,83200000.0
2005-11-28 22:36:00,140.824,140.824,140.786,140.8,376500002.0
2005-11-28 22:37:00,140.79,140.79,140.737,140.755,255800001.0
2005-11-28 22:38:00,140.749,140.77,140.739,140.77,233599999.0
2005-11-28 22:39:00,140.775,140.782,140.769,140.774,219499999.0
2005-11-28 22:40:00,140.781,140.796,140.766,140.78,564700003.0
2005-11-28 22:41:00,140.777,140.777,140.762,140.762,234800000.0
2005-11-28 22:42:00,140.773,140.776,140.769,140.775,184999998.0
2005-11-28 22:43:00,140.781,140.786,140.78,140.78,110300002.0
2005-11-28 22:44:00,140.781,140.792,140.77,140.779,336599998.0
2005-11-28 22:45:00,140.783,140.792,140.773,140.792,209900000.0
2005-11-28 22:46:00,140.799,140.806,140.799,140.802,95399999.0
2005-11-28 22:47:00,140.804,140.812,140.804,140.807,77200000.0
2005-11-28 22:48:00,140.799,140.8,140.771,140.771,292800001.0
2005-11-28 22:49:00,140.766,140.778,140.761,140.773,320400000.0
2005-11-28 22:50:00,140.773,140.779,140.768,140.768,127899998.0
2005-11-28 22:51:00,140.77,140.796,140.77,140.793,187300001.0
2005-11-28 22:52:00,140.793,140.807,140.782,140.799,141099999.0
2005-11-28 22:53:00,140.801,140.801,140.778,140.785,232799998.0
2005-11-28 22:54:00,140.784,140.799,140.781,140.799,186399999.0
2005-11-28 22:55:00,140.797,140.805,140.776,140.776,86400000.0
2005-11-28 22:56:00,140.768,140.768,140.681,140.71,211800004.0
2005-11-28 22:57:00,140.705,140.716,140.696,140.712,168000001.0
2005-11-28 22:58:00,140.718,140.752,140.718,140.74,144299998.0
2005-11-28 22:59:00,140.739,140.756,140.714,140.735,282800000.0
2005-11-28 23:00:00,140.768,140.817,140.768,140.809,103500000.0
2005-11-28 23:01:00,140.803,140.803,140.773,140.783,114200001.0
2005-11-28 23:02:00,140.774,140.786,140.756,140.756,127200001.0
2005-11-28 23:03:00,140.757,140.764,140.737,140.743,94899998.0
2005-11-28 23:04:00,140.745,140.745,140.723,140.729,77900000.0
2005-11-28 23:05:00,140.73,140.745,140.724,140.74,111799998.0
2005-11-28 23:06:00,140.747,140.755,140.728,140.748,164499999.0
2005-11-28 23:07:00,140.756,140.756,140.703,140.707,138200002.0
2005-11-28 23:08:00,140.69,140.703,140.69,140.7,43899999.0
2005-11-28 23:09:00,140.705,140.705,140.69,140.701,98299999.0
2005-11-28 23:10:00,140.695,140.7,140.695,140.698,104900001.0
2005-11-28 23:11:00,140.699,140.699,140.694,140.694,8800000.0
2005-11-28 23:12:00,140.703,140.734,140.691,140.734,43099999.0
2005-11-28 23:13:00,140.733,140.748,140.723,140.742,187999999.0
2005-11-28 23:14:00,140.743,140.763,140.735,140.763,118900002.0
2005-11-28 23:15:00,140.763,140.79,140.763,140.774,160900003.0
2005-11-28 23:16:00,140.763,140.763,140.741,140.757,100500001.0
2005-11-28 23:17:00,140.758,140.758,140.756,140.758,22400000.0
2005-11-28 23:18:00,140.754,140.767,140.738,140.738,52800000.0
2005-11-28 23:19:00,140.747,140.76,140.747,140.752,113500001.0
2005-11-28 23:20:00,140.753,140.753,140.743,140.744,155799996.0
2005-11-28 23:21:00,140.76,140.776,140.748,140.748,54199999.0
2005-11-28 23:22:00,140.742,140.751,140.706,140.706,101000000.0
2005-11-28 23:23:00,140.694,140.722,140.694,140.722,41600001.0
2005-11-28 23:24:00,140.72,140.727,140.72,140.727,20700000.0
2005-11-28 23:25:00,140.72,140.72,140.712,140.712,35800000.0
2005-11-28 23:26:00,140.71,140.71,140.702,140.705,122700000.0
2005-11-28 23:27:00,140.71,140.71,140.705,140.705,33600000.0
2005-11-28 23:28:00,140.703,140.703,140.691,140.692,73099998.0
2005-11-28 23:29:00,140.696,140.71,140.684,140.71,72500000.0
2005-11-28 23:30:00,140.713,140.729,140.706,140.729,131299996.0
2005-11-28 23:31:00,140.717,140.717,140.675,140.709,53600000.0
2005-11-28 23:32:00,140.73,140.746,140.73,140.735,64500000.0
2005-11-28 23:33:00,140.75,140.767,140.741,140.764,121800000.0
2005-11-28 23:34:00,140.763,140.775,140.756,140.77,86500000.0
2005-11-28 23:35:00,140.773,140.781,140.762,140.781,70200001.0
2005-11-28 23:36:00,140.758,140.758,140.722,140.748,94700000.0
2005-11-28 23:37:00,140.745,140.759,140.721,140.724,126400000.0
2005-11-28 23:38:00,140.724,140.735,140.714,140.722,116000000.0
2005-11-28 23:39:00,140.737,140.738,140.723,140.734,99200001.0
2005-11-28 23:40:00,140.73,140.746,140.721,140.746,81400000.0
2005-11-28 23:41:00,140.738,140.738,140.724,140.738,56700000.0
2005-11-28 23:42:00,140.747,140.747,140.73,140.74,102599999.0
2005-11-28 23:43:00,140.739,140.746,140.725,140.74,54800000.0
2005-11-28 23:44:00,140.725,140.739,140.719,140.736,108699998.0
2005-11-28 23:45:00,140.735,140.756,140.735,140.756,58399999.0
2005-11-28 23:46:00,140.743,140.757,140.742,140.749,134300000.0
2005-11-28 23:47:00,140.741,140.744,140.726,140.744,48299999.0
2005-11-28 23:48:00,140.743,140.756,140.74,140.756,86200002.0
2005-11-28 23:49:00,140.768,140.774,140.761,140.763,69800000.0
2005-11-28 23:50:00,140.767,140.793,140.767,140.793,25700000.0
2005-11-28 23:51:00,140.789,140.79,140.775,140.775,105999997.0
2005-11-28 23:52:00,140.78,140.812,140.78,140.804,116799998.0
2005-11-28 23:53:00,140.807,140.814,140.803,140.809,86200000.0
2005-11-28 23:54:00,140.84,140.885,140.84,140.882,59599999.0
2005-11-28 23:55:00,140.857,140.87,140.822,140.822,88599999.0
2005-11-28 23:56:00,140.806,140.816,140.783,140.789,145599997.0
2005-11-28 23:57:00,140.783,140.79,140.775,140.79,58800000.0
2005-11-28 23:58:00,140.785,140.808,140.776,140.794,46700000.0
2005-11-28 23:59:00,140.79,140.795,140.787,140.795,77600000.0
2005-11-29 00:00:00,140.782,140.795,140.782,140.79,29300000.0
2005-11-29 00:01:00,140.758,140.802,140.748,140.758,133800000.0
2005-11-29 00:02:00,140.783,140.799,140.759,140.795,70400000.0
2005-11-29 00:03:00,140.82,140.832,140.794,140.818,187500004.0
2005-11-29 00:04:00,140.813,140.825,140.764,140.764,137200000.0
2005-11-29 00:05:00,140.786,140.831,140.786,140.801,114999999.0
2005-11-29 00:06:00,140.832,140.832,140.786,140.831,89700000.0
2005-11-29 00:07:00,140.837,140.845,140.793,140.8,93800000.0
2005-11-29 00:08:00,140.822,140.852,140.819,140.83,98200000.0
2005-11-29 00:09:00,140.83,140.849,140.808,140.808,61300000.0
2005-11-29 00:10:00,140.82,140.83,140.78,140.791,55400001.0
2005-11-29 00:11:00,140.81,140.826,140.785,140.792,113799998.0
2005-11-29 00:12:00,140.791,140.802,140.767,140.778,49600000.0
2005-11-29 00:13:00,140.771,140.804,140.771,140.797,98500001.0
2005-11-29 00:14:00,140.78,140.792,140.751,140.775,136599999.0
2005-11-29 00:15:00,140.785,140.79,140.734,140.745,105999999.0
2005-11-29 00:16:00,140.725,140.797,140.725,140.779,248500002.0
2005-11-29 00:17:00,140.795,140.804,140.76,140.79,74300000.0
2005-11-29 00:18:00,140.79,140.8,140.753,140.753,150400002.0
2005-11-29 00:19:00,140.771,140.786,140.754,140.769,156599999.0
2005-11-29 00:20:00,140.78,140.789,140.737,140.761,138500002.0
2005-11-29 00:21:00,140.74,140.8,140.737,140.795,98899999.0
2005-11-29 00:22:00,140.801,140.816,140.782,140.799,87699997.0
2005-11-29 00:23:00,140.802,140.805,140.78,140.792,118700000.0
2005-11-29 00:24:00,140.818,140.819,140.771,140.772,86399999.0
2005-11-29 00:25:00,140.775,140.807,140.765,140.773,202200001.0
2005-11-29 00:26:00,140.787,140.832,140.787,140.813,110000001.0
2005-11-29 00:27:00,140.798,140.806,140.768,140.788,140100001.0
2005-11-29 00:28:00,140.753,140.797,140.745,140.771,75200000.0
2005-11-29 00:29:00,140.798,140.815,140.798,140.815,18400000.0
2005-11-29 00:30:00,140.815,140.825,140.805,140.811,64900000.0
2005-11-29 00:31:00,140.805,140.827,140.805,140.821,110299999.0
2005-11-29 00:32:00,140.829,140.836,140.818,140.818,56600000.0
2005-11-29 00:33:00,140.82,140.832,140.81,140.81,97999998.0
2005-11-29 00:34:00,140.805,140.821,140.805,140.813,130899998.0
2005-11-29 00:35:00,140.815,140.833,140.811,140.833,66300001.0
2005-11-29 00:36:00,140.834,140.843,140.83,140.84,71200000.0
2005-11-29 00:37:00,140.845,140.854,140.841,140.842,133400002.0
2005-11-29 00:38:00,140.845,140.879,140.845,140.864,93799999.0
2005-11-29 00:39:00,140.865,140.868,140.864,140.868,61200001.0
2005-11-29 00:40:00,140.863,140.877,140.857,140.877,76300000.0
2005-11-29 00:41:00,140.872,140.879,140.864,140.864,41800001.0
2005-11-29 00:42:00,140.855,140.867,140.855,140.867,73099998.0
2005-11-29 00:43:00,140.875,140.877,140.865,140.868,82400000.0
2005-11-29 00:44:00,140.868,140.868,140.855,140.866,198399999.0
2005-11-29 00:45:00,140.869,140.869,140.86,140.86,102299998.0
2005-11-29 00:46:00,140.858,140.863,140.854,140.861,124199997.0
2005-11-29 00:47:00,140.868,140.868,140.858,140.858,129699999.0
2005-11-29 00:48:00,140.859,140.867,140.845,140.866,99000000.0
2005-11-29 00:49:00,140.858,140.858,140.85,140.85,89500000.0
2005-11-29 00:50:00,140.845,140.861,140.845,140.852,77399998.0
2005-11-29 00:51:00,140.857,140.859,140.847,140.853,82799999.0
2005-11-29 00:52:00,140.85,140.863,140.849,140.862,88800000.0
2005-11-29 00:53:00,140.863,140.863,140.86,140.86,45100000.0
2005-11-29 00:54:00,140.857,140.862,140.846,140.858,148600000.0
2005-11-29 00:55:00,140.851,140.855,140.834,140.855,154700001.0
2005-11-29 00:56:00,140.864,140.886,140.864,140.886,70200000.0
2005-11-29 00:57:00,140.886,140.895,140.853,140.853,138700000.0
2005-11-29 00:58:00,140.837,140.837,140.807,140.811,66900000.0
2005-11-29 00:59:00,140.798,140.798,140.778,140.783,61100000.0
2005-11-29 01:00:00,140.783,140.81,140.783,140.803,108099999.0
2005-11-29 01:01:00,140.802,140.806,140.794,140.794,36800000.0
2005-11-29 01:02:00,140.788,140.791,140.774,140.782,114100001.0
2005-11-29 01:03:00,140.765,140.773,140.765,140.768,52600000.0
2005-11-29 01:04:00,140.754,140.757,140.742,140.757,181099999.0
2005-11-29 01:05:00,140.757,140.757,140.739,140.739,80299999.0
2005-11-29 01:06:00,140.729,140.735,140.71,140.71,129199999.0
2005-11-29 01:07:00,140.708,140.717,140.702,140.717,86400001.0
2005-11-29 01:08:00,140.725,140.746,140.725,140.731,101500000.0
2005-11-29 01:09:00,140.722,140.722,140.703,140.715,64999998.0
2005-11-29 01:10:00,140.718,140.737,140.712,140.737,110600002.0
2005-11-29 01:11:00,140.726,140.726,140.702,140.707,40100000.0
2005-11-29 01:12:00,140.722,140.755,140.721,140.755,74800000.0
2005-11-29 01:13:00,140.767,140.773,140.758,140.765,102500000.0
2005-11-29 01:14:00,140.774,140.778,140.761,140.761,45300000.0
2005-11-29 01:15:00,140.767,140.767,140.749,140.756,118700001.0
2005-11-29 01:16:00,140.774,140.811,140.774,140.803,199899999.0
2005-11-29 01:17:00,140.803,140.822,140.803,140.81,160300001.0
2005-11-29 01:18:00,140.815,140.815,140.797,140.8,59500000.0
2005-11-29 01:19:00,140.797,140.809,140.79,140.809,72699999.0
2005-11-29 01:20:00,140.83,140.847,140.827,140.835,117200002.0
2005-11-29 01:21:00,140.841,140.845,140.835,140.842,86000001.0
2005-11-29 01:22:00,140.844,140.855,140.838,140.855,113200000.0
2005-11-29 01:23:00,140.859,140.861,140.847,140.859,120200000.0
2005-11-29 01:24:00,140.86,140.871,140.852,140.852,122400000.0
2005-11-29 01:25:00,140.853,140.854,140.838,140.854,125400001.0
2005-11-29 01:26:00,140.845,140.852,140.834,140.843,103400001.0
2005-11-29 01:27:00,140.843,140.843,140.828,140.841,90500001.0
2005-11-29 01:28:00,140.835,140.844,140.833,140.844,42699999.0
2005-11-29 01:29:00,140.848,140.848,140.838,140.838,71899999.0
2005-11-29 01:30:00,140.835,140.86,140.832,140.86,114699999.0
2005-11-29 01:31:00,140.86,140.865,140.858,140.865,177700001.0
2005-11-29 01:32:00,140.847,140.847,140.824,140.835,109499998.0
2005-11-29 01:33:00,140.827,140.832,140.822,140.829,78900000.0
2005-11-29 01:34:00,140.836,140.847,140.824,140.83,83200000.0
2005-11-29 01:35:00,140.839,140.854,140.836,140.854,57500000.0
2005-11-29 01:36:00,140.851,140.858,140.833,140.84,174300000.0
2005-11-29 01:37:00,140.84,140.845,140.837,140.837,117700001.0
2005-11-29 01:38:00,140.84,140.845,140.837,140.84,75899999.0
2005-11-29 01:39:00,140.845,140.845,140.832,140.84,108600000.0
2005-11-29 01:40:00,140.819,140.819,140.768,140.773,105299998.0
2005-11-29 01:41:00,140.767,140.775,140.765,140.775,68000000.0
2005-11-29 01:42:00,140.783,140.783,140.768,140.77,162600002.0
2005-11-29 01:43:00,140.762,140.778,140.762,140.776,114799999.0
2005-11-29 01:44:00,140.777,140.778,140.744,140.744,64000000.0
2005-11-29 01:45:00,140.744,140.76,140.744,140.76,30400000.0
2005-11-29 01:46:00,140.767,140.767,140.732,140.735,109800000.0
2005-11-29 01:47:00,140.728,140.742,140.723,140.742,142299998.0
2005-11-29 01:48:00,140.725,140.725,140.704,140.711,168899998.0
2005-11-29 01:49:00,140.705,140.726,140.705,140.726,223599999.0
2005-11-29 01:50:00,140.726,140.755,140.726,140.755,81800002.0
2005-11-29 01:51:00,140.745,140.761,140.724,140.761,63200000.0
2005-11-29 01:52:00,140.777,140.791,140.777,140.787,90000002.0
2005-11-29 01:53:00,140.786,140.811,140.783,140.81,169000002.0
2005-11-29 01:54:00,140.829,140.859,140.829,140.85,64600000.0
2005-11-29 01:55:00,140.863,140.879,140.848,140.879,89900002.0
2005-11-29 01:56:00,140.877,140.877,140.835,140.85,184799999.0
2005-11-29 01:57:00,140.844,140.852,140.832,140.852,102499997.0
2005-11-29 01:58:00,140.848,140.857,140.845,140.857,66400001.0
2005-11-29 01:59:00,140.857,140.862,140.848,140.86,33300000.0
2005-11-29 02:00:00,140.853,140.864,140.834,140.861,41500000.0
2005-11-29 02:01:00,140.861,140.861,140.844,140.851,76800000.0
2005-11-29 02:02:00,140.855,140.861,140.846,140.847,84000002.0
2005-11-29 02:03:00,140.85,140.853,140.84,140.853,121700001.0
2005-11-29 02:04:00,140.847,140.876,140.845,140.868,112099997.0
2005-11-29 02:05:00,140.867,140.879,140.866,140.879,106699997.0
2005-11-29 02:06:00,140.89,140.898,140.887,140.892,82299998.0
2005-11-29 02:07:00,140.884,140.884,140.862,140.866,65300001.0
2005-11-29 02:08:00,140.867,140.874,140.866,140.869,59299999.0
2005-11-29 02:09:00,140.878,140.878,140.866,140.87,137400001.0
2005-11-29 02:10:00,140.866,140.867,140.856,140.867,39700000.0
2005-11-29 02:11:00,140.876,140.888,140.876,140.887,112399999.0
2005-11-29 02:12:00,140.883,140.888,140.88,140.88,123099998.0
2005-11-29 02:13:00,140.874,140.874,140.853,140.864,59900001.0
2005-11-29 02:14:00,140.861,140.861,140.844,140.844,81200001.0
2005-11-29 02:15:00,140.853,140.877,140.853,140.875,109900001.0
2005-11-29 02:16:00,140.877,140.878,140.87,140.872,103000000.0
2005-11-29 02:17:00,140.866,140.879,140.861,140.869,123300002.0
2005-11-29 02:18:00,140.855,140.869,140.839,140.869,112399998.0
2005-11-29 02:19:00,140.863,140.863,140.849,140.85,79899998.0
2005-11-29 02:20:00,140.852,140.868,140.84,140.854,83100000.0
2005-11-29 02:21:00,140.854,140.876,140.851,140.87,117600002.0
2005-11-29 02:22:00,140.876,140.883,140.87,140.873,89800000.0
2005-11-29 02:23:00,140.877,140.908,140.877,140.902,52000000.0
2005-11-29 02:24:00,140.917,140.934,140.917,140.929,104199998.0
2005-11-29 02:25:00,140.912,140.933,140.912,140.933,67400000.0
2005-11-29 02:26:00,140.94,140.949,140.94,140.949,95199999.0
2005-11-29 02:27:00,140.956,140.956,140.936,140.947,99399999.0
2005-11-29 02:28:00,140.951,140.959,140.951,140.958,32700000.0
2005-11-29 02:29:00,140.957,140.969,140.957,140.962,144200001.0
2005-11-29 02:30:00,140.963,140.973,140.963,140.97,56699999.0
2005-11-29 02:31:00,140.981,140.985,140.975,140.982,66400001.0
2005-11-29 02:32:00,140.98,140.981,140.973,140.973,152399997.0
2005-11-29 02:33:00,140.97,140.977,140.97,140.977,48600002.0
2005-11-29 02:34:00,140.968,140.968,140.959,140.967,74199999.0
2005-11-29 02:35:00,140.959,140.959,140.94,140.954,123599997.0
2005-11-29 02:36:00,140.954,140.968,140.952,140.96,110799998.0
2005-11-29 02:37:00,140.957,140.982,140.955,140.982,111100000.0
2005-11-29 02:38:00,140.993,141.0,140.99,140.992,69399999.0
2005-11-29 02:39:00,140.997,140.997,140.988,140.994,101500000.0
2005-11-29 02:40:00,140.999,141.005,140.993,140.993,79500002.0
2005-11-29 02:41:00,140.991,140.994,140.984,140.991,36800000.0
2005-11-29 02:42:00,141.002,141.038,141.002,141.032,91100000.0
2005-11-29 02:43:00,141.023,141.023,141.013,141.013,56099998.0
2005-11-29 02:44:00,141.014,141.015,141.011,141.011,33600000.0
2005-11-29 02:45:00,141.02,141.021,141.013,141.017,108800002.0
2005-11-29 02:46:00,141.027,141.041,141.025,141.025,82799998.0
2005-11-29 02:47:00,141.026,141.036,141.01,141.028,109599997.0
2005-11-29 02:48:00,141.023,141.028,141.022,141.022,37300000.0
2005-11-29 02:49:00,141.024,141.033,141.024,141.033,28000000.0
2005-11-29 02:50:00,141.042,141.064,141.042,141.053,74400000.0
2005-11-29 02:51:00,141.032,141.032,141.015,141.018,55599999.0
2005-11-29 02:52:00,141.005,141.005,140.98,140.995,99900001.0
2005-11-29 02:53:00,140.995,140.998,140.979,140.979,63800000.0
2005-11-29 02:54:00,140.983,141.007,140.983,141.002,95300000.0
2005-11-29 02:55:00,141.002,141.004,140.98,140.995,92700000.0
2005-11-29 02:56:00,140.994,141.0,140.985,140.985,119899999.0
2005-11-29 02:57:00,140.987,140.996,140.987,140.988,93799999.0
2005-11-29 02:58:00,140.987,141.005,140.983,140.983,59000000.0
2005-11-29 02:59:00,140.978,140.985,140.973,140.975,82400000.0
2005-11-29 03:00:00,140.985,140.985,140.975,140.975,49400001.0
2005-11-29 03:01:00,140.986,140.989,140.984,140.987,119600001.0
2005-11-29 03:02:00,140.979,140.982,140.972,140.978,67599999.0
2005-11-29 03:03:00,140.977,140.983,140.969,140.983,66700001.0
2005-11-29 03:04:00,140.98,140.98,140.98,140.98,20499999.0
2005-11-29 03:05:00,140.978,141.019,140.977,141.017,122599998.0
2005-11-29 03:06:00,141.015,141.027,141.009,141.022,140500000.0
2005-11-29 03:07:00,141.022,141.03,141.016,141.022,91099999.0
2005-11-29 03:08:00,141.027,141.038,141.027,141.038,18800000.0
2005-11-29 03:09:00,141.04,141.04,141.033,141.033,61300000.0
2005-11-29 03:10:00,141.023,141.023,141.01,141.01,21100000.0
2005-11-29 03:11:00,141.005,141.005,140.99,140.99,95699998.0
2005-11-29 03:12:00,140.982,140.995,140.978,140.985,71800001.0
2005-11-29 03:13:00,140.99,140.99,140.988,140.988,26000000.0
2005-11-29 03:14:00,140.988,140.996,140.988,140.995,27000000.0
2005-11-29 03:15:00,140.988,140.997,140.986,140.986,92299999.0
2005-11-29 03:16:00,140.995,140.999,140.972,140.972,92100000.0
2005-11-29 03:17:00,140.98,140.983,140.937,140.941,133500000.0
2005-11-29 03:18:00,140.928,140.928,140.903,140.903,29500000.0
2005-11-29 03:19:00,140.891,140.9,140.884,140.893,63200000.0
2005-11-29 03:20:00,140.889,140.894,140.883,140.883,103200000.0
2005-11-29 03:21:00,140.872,140.872,140.775,140.801,125500001.0
2005-11-29 03:22:00,140.806,140.816,140.795,140.795,94000000.0
2005-11-29 03:23:00,140.785,140.79,140.785,140.785,70199999.0
2005-11-29 03:24:00,140.79,140.795,140.785,140.79,119799997.0
2005-11-29 03:25:00,140.79,140.795,140.785,140.79,84300000.0
2005-11-29 03:26:00,140.808,140.841,140.808,140.839,52000000.0
2005-11-29 03:27:00,140.858,140.9,140.858,140.9,51400000.0
2005-11-29 03:28:00,140.892,140.951,140.892,140.948,156999999.0
2005-11-29 03:29:00,140.951,140.956,140.936,140.936,126700000.0
2005-11-29 03:30:00,140.935,140.965,140.935,140.965,78700002.0
2005-11-29 03:31:00,140.952,140.956,140.948,140.952,96700002.0
2005-11-29 03:32:00,140.948,140.962,140.94,140.958,140999997.0
2005-11-29 03:33:00,140.953,140.953,140.915,140.917,138300001.0
2005-11-29 03:34:00,140.91,140.93,140.91,140.927,52699999.0
2005-11-29 03:35:00,140.931,140.945,140.908,140.909,160200004.0
2005-11-29 03:36:00,140.902,140.932,140.898,140.898,66400001.0
2005-11-29 03:37:00,140.915,140.921,140.9,140.905,127800001.0
2005-11-29 03:38:00,140.895,140.895,140.868,140.868,137100003.0
2005-11-29 03:39:00,140.877,140.877,140.868,140.869,79800001.0
2005-11-29 03:40:00,140.86,140.864,140.816,140.816,119300001.0
2005-11-29 03:41:00,140.817,140.869,140.815,140.869,128600003.0
2005-11-29 03:42:00,140.869,140.869,140.833,140.847,139300000.0
2005-11-29 03:43:00,140.857,140.876,140.857,140.865,65899999.0
2005-11-29 03:44:00,140.868,140.87,140.86,140.87,99900000.0
2005-11-29 03:45:00,140.873,140.873,140.858,140.872,94300000.0
2005-11-29 03:46:00,140.871,140.872,140.854,140.872,64799998.0
2005-11-29 03:47:00,140.862,140.862,140.84,140.846,37600000.0
2005-11-29 03:48:00,140.857,140.857,140.835,140.843,180099999.0
2005-11-29 03:49:00,140.839,140.862,140.839,140.846,79799999.0
2005-11-29 03:50:00,140.847,140.851,140.842,140.851,105300000.0
2005-11-29 03:51:00,140.851,140.851,140.844,140.844,16800000.0
2005-11-29 03:52:00,140.83,140.841,140.828,140.841,74599999.0
2005-11-29 03:53:00,140.842,140.843,140.834,140.839,57400000.0
2005-11-29 03:54:00,140.839,140.847,140.839,140.847,23200000.0
2005-11-29 03:55:00,140.862,140.863,140.849,140.863,106999998.0
2005-11-29 03:56:00,140.857,140.864,140.854,140.858,97399999.0
2005-11-29 03:57:00,140.868,140.87,140.856,140.858,144800001.0
2005-11-29 03:58:00,140.855,140.855,140.848,140.848,101499998.0
2005-11-29 03:59:00,140.845,140.85,140.845,140.85,51600000.0
2005-11-29 04:00:00,140.848,140.85,140.848,140.85,26400000.0
2005-11-29 04:01:00,140.85,140.855,140.845,140.85,70799999.0
2005-11-29 04:02:00,140.848,140.857,140.842,140.857,45200000.0
2005-11-29 04:03:00,140.862,140.862,140.856,140.856,9600000.0
2005-11-29 04:04:00,140.863,140.875,140.859,140.875,118900000.0
2005-11-29 04:05:00,140.881,140.897,140.881,140.897,18400000.0
2005-11-29 04:06:00,140.912,140.924,140.912,140.915,47300001.0
2005-11-29 04:07:00,140.918,140.92,140.91,140.92,70599999.0
2005-11-29 04:08:00,140.922,140.922,140.906,140.91,74299999.0
2005-11-29 04:09:00,140.905,140.916,140.903,140.903,125100000.0
2005-11-29 04:10:00,140.913,140.942,140.913,140.941,59900000.0
2005-11-29 04:11:00,140.941,140.952,140.941,140.952,102399997.0
2005-11-29 04:12:00,140.943,140.958,140.943,140.958,89600002.0
2005-11-29 04:13:00,140.968,140.99,140.968,140.99,104599997.0
2005-11-29 04:14:00,140.993,141.029,140.993,141.01,83200000.0
2005-11-29 04:15:00,140.992,140.992,140.973,140.973,76499997.0
2005-11-29 04:16:00,140.975,141.0,140.975,140.989,109100000.0
2005-11-29 04:17:00,140.995,140.995,140.985,140.99,98900000.0
2005-11-29 04:18:00,140.99,141.013,140.99,141.013,15400000.0
2005-11-29 04:19:00,141.015,141.015,140.996,141.0,86899998.0
2005-11-29 04:20:00,141.009,141.015,141.004,141.004,49100000.0
2005-11-29 04:21:00,141.012,141.012,140.997,141.003,144000001.0
2005-11-29 04:22:00,140.998,141.007,140.994,141.0,129100000.0
2005-11-29 04:23:00,141.006,141.024,141.006,141.024,6200000.0
2005-11-29 04:24:00,141.02,141.02,141.01,141.015,45600000.0
2005-11-29 04:25:00,141.013,141.024,141.013,141.02,88600002.0
2005-11-29 04:26:00,141.016,141.016,141.004,141.004,55300001.0
2005-11-29 04:27:00,141.005,141.014,140.996,141.007,67800001.0
2005-11-29 04:28:00,141.013,141.023,141.008,141.012,110700001.0
2005-11-29 04:29:00,141.007,141.019,141.007,141.01,82700001.0
2005-11-29 04:30:00,141.015,141.015,141.005,141.008,74799999.0
2005-11-29 04:31:00,141.007,141.022,141.007,141.019,98300001.0
2005-11-29 04:32:00,141.028,141.035,141.027,141.035,127899998.0
2005-11-29 04:33:00,141.03,141.035,141.012,141.032,113799999.0
2005-11-29 04:34:00,141.04,141.04,141.023,141.023,31500000.0
2005-11-29 04:35:00,141.023,141.028,141.023,141.024,33599999.0
2005-11-29 04:36:00,141.031,141.045,141.027,141.045,128899999.0
2005-11-29 04:37:00,141.046,141.046,141.033,141.033,44100001.0
2005-11-29 04:38:00,141.038,141.039,141.027,141.027,21600000.0
2005-11-29 04:39:00,141.033,141.042,141.029,141.034,36400000.0
2005-11-29 04:40:00,141.043,141.053,141.034,141.053,114200000.0
2005-11-29 04:41:00,141.05,141.071,141.043,141.063,173099997.0
2005-11-29 04:42:00,141.066,141.066,141.054,141.055,69500000.0
2005-11-29 04:43:00,141.056,141.056,141.049,141.049,9600000.0
2005-11-29 04:44:00,141.06,141.069,141.057,141.069,48500000.0
2005-11-29 04:45:00,141.057,141.06,141.046,141.046,154300003.0
2005-11-29 04:46:00,141.049,141.053,141.049,141.053,96099999.0
2005-11-29 04:47:00,141.053,141.053,141.037,141.047,54500001.0
2005-11-29 04:48:00,141.048,141.05,141.035,141.035,68900000.0
2005-11-29 04:49:00,141.028,141.028,141.021,141.023,82900000.0
2005-11-29 04:50:00,141.011,141.022,141.006,141.02,92200001.0
2005-11-29 04:51:00,141.021,141.021,140.996,140.996,109300001.0
2005-11-29 04:52:00,140.998,140.998,140.988,140.988,63899999.0
2005-11-29 04:53:00,140.998,141.002,140.998,141.002,21600000.0
2005-11-29 04:54:00,141.005,141.005,140.993,141.004,72799999.0
2005-11-29 04:55:00,141.006,141.007,140.998,140.998,132300001.0
2005-11-29 04:56:00,140.998,141.021,140.997,141.016,75400000.0
2005-11-29 04:57:00,141.015,141.044,141.015,141.044,68000000.0
2005-11-29 04:58:00,141.048,141.055,141.008,141.008,92700000.0
2005-11-29 04:59:00,141.007,141.007,140.988,140.99,88999999.0
2005-11-29 05:00:00,140.99,141.01,140.98,141.01,77700001.0
2005-11-29 05:01:00,141.011,141.015,140.965,140.965,103700000.0
2005-11-29 05:02:00,140.959,140.974,140.959,140.964,63300000.0
2005-11-29 05:03:00,140.96,140.963,140.945,140.96,124600003.0
2005-11-29 05:04:00,140.964,140.971,140.963,140.963,114500002.0
2005-11-29 05:05:00,140.955,140.957,140.955,140.957,13100000.0
2005-11-29 05:06:00,140.957,140.972,140.957,140.972,35700000.0
2005-11-29 05:07:00,140.983,140.993,140.971,140.987,113900000.0
2005-11-29 05:08:00,140.985,140.997,140.985,140.997,44700000.0
2005-11-29 05:09:00,141.005,141.005,140.995,141.005,59399999.0
2005-11-29 05:10:00,140.999,141.002,140.996,140.999,114300002.0
2005-11-29 05:11:00,140.996,141.008,140.993,141.006,50400000.0
2005-11-29 05:12:00,140.993,141.001,140.993,140.997,29400000.0
2005-11-29 05:13:00,140.995,140.995,140.985,140.985,31200000.0
2005-11-29 05:14:00,140.998,141.012,140.991,141.001,90000000.0
2005-11-29 05:15:00,141.001,141.001,140.984,140.99,35200000.0
2005-11-29 05:16:00,140.987,140.989,140.965,140.97,118599999.0
2005-11-29 05:17:00,140.965,140.982,140.965,140.973,124799999.0
2005-11-29 05:18:00,140.977,140.993,140.972,140.983,90100001.0
2005-11-29 05:19:00,140.982,140.988,140.982,140.988,59900000.0
2005-11-29 05:20:00,140.992,140.992,140.979,140.98,112100001.0
2005-11-29 05:21:00,140.977,140.983,140.961,140.961,197899999.0
2005-11-29 05:22:00,140.974,140.988,140.969,140.969,181700001.0
2005-11-29 05:23:00,140.952,140.96,140.952,140.959,73500000.0
2005-11-29 05:24:00,140.953,140.953,140.944,140.944,47900001.0
2005-11-29 05:25:00,140.948,140.948,140.942,140.943,55900000.0
2005-11-29 05:26:00,140.935,140.935,140.924,140.933,86900001.0
2005-11-29 05:27:00,140.932,140.932,140.923,140.923,29499999.0
2005-11-29 05:28:00,140.919,140.921,140.915,140.915,136600004.0
2005-11-29 05:29:00,140.929,140.942,140.917,140.942,96999999.0
2005-11-29 05:30:00,140.933,140.933,140.919,140.931,40600001.0
2005-11-29 05:31:00,140.938,140.939,140.931,140.938,134599997.0
2005-11-29 05:32:00,140.94,140.94,140.922,140.922,148900001.0
2005-11-29 05:33:00,140.93,140.93,140.912,140.923,26400000.0
2005-11-29 05:34:00,140.919,140.926,140.918,140.922,80699999.0
2005-11-29 05:35:00,140.917,140.919,140.907,140.908,61100000.0
2005-11-29 05:36:00,140.899,140.911,140.899,140.911,46399999.0
2005-11-29 05:37:00,140.898,140.901,140.895,140.898,26200000.0
2005-11-29 05:38:00,140.904,140.906,140.904,140.906,7400000.0
2005-11-29 05:39:00,140.914,140.916,140.914,140.916,1200000.0
2005-11-29 05:40:00,140.924,140.939,140.924,140.936,95899998.0
2005-11-29 05:41:00,140.932,140.937,140.927,140.927,60300000.0
2005-11-29 05:42:00,140.928,140.928,140.928,140.928,4500000.0
2005-11-29 05:43:00,140.928,140.928,140.916,140.919,103700002.0
2005-11-29 05:44:00,140.923,140.936,140.923,140.93,73800001.0
2005-11-29 05:45:00,140.925,140.928,140.915,140.928,178000004.0
2005-11-29 05:46:00,140.915,140.915,140.9,140.9,61300001.0
2005-11-29 05:47:00,140.899,140.915,140.899,140.91,81200000.0
2005-11-29 05:48:00,140.92,140.93,140.91,140.93,82700001.0
2005-11-29 05:49:00,140.935,140.935,140.922,140.927,122699998.0
2005-11-29 05:50:00,140.93,140.93,140.928,140.93,32699999.0
2005-11-29 05:51:00,140.928,140.93,140.928,140.93,51100000.0
2005-11-29 05:52:00,140.923,140.933,140.923,140.926,72800000.0
2005-11-29 05:53:00,140.929,140.933,140.918,140.933,188399997.0
2005-11-29 05:54:00,140.939,140.939,140.933,140.933,77499999.0
2005-11-29 05:55:00,140.93,140.931,140.923,140.923,51600000.0
2005-11-29 05:56:00,140.918,140.928,140.918,140.928,30600000.0
2005-11-29 05:57:00,140.937,140.942,140.931,140.932,57100000.0
2005-11-29 05:58:00,140.922,140.94,140.918,140.938,115399998.0
2005-11-29 05:59:00,140.938,140.946,140.93,140.933,131900000.0
2005-11-29 06:00:00,140.922,140.938,140.92,140.93,136699998.0
2005-11-29 06:01:00,140.927,140.927,140.927,140.927,31100000.0
2005-11-29 06:02:00,140.933,140.937,140.933,140.937,32799999.0
2005-11-29 06:03:00,140.94,140.943,140.935,140.935,133699997.0
2005-11-29 06:04:00,140.935,140.94,140.935,140.94,45200002.0
2005-11-29 06:05:00,140.947,140.953,140.94,140.953,65700000.0
2005-11-29 06:06:00,140.947,140.951,140.94,140.941,108300002.0
2005-11-29 06:07:00,140.934,140.953,140.934,140.942,78900000.0
2005-11-29 06:08:00,140.947,140.947,140.93,140.94,58299999.0
2005-11-29 06:09:00,140.938,140.945,140.935,140.94,97900000.0
2005-11-29 06:10:00,140.94,140.94,140.935,140.935,70799999.0
2005-11-29 06:11:00,140.944,140.964,140.944,140.964,94400000.0
2005-11-29 06:12:00,140.973,140.991,140.973,140.988,156600002.0
2005-11-29 06:13:00,140.981,140.981,140.956,140.956,140199999.0
2005-11-29 06:14:00,140.959,140.974,140.959,140.974,134399998.0
2005-11-29 06:15:00,140.978,140.978,140.95,140.952,34400000.0
2005-11-29 06:16:00,140.963,140.984,140.958,140.984,78000000.0
2005-11-29 06:17:00,140.983,140.983,140.959,140.96,67199999.0
2005-11-29 06:18:00,140.941,140.969,140.941,140.968,119499997.0
2005-11-29 06:19:00,140.978,140.982,140.97,140.976,82200000.0
2005-11-29 06:20:00,140.986,140.997,140.986,140.99,78400001.0
2005-11-29 06:21:00,140.984,140.986,140.984,140.986,32799999.0
2005-11-29 06:22:00,140.984,140.996,140.975,140.984,95799998.0
2005-11-29 06:23:00,140.989,140.999,140.981,140.984,93600000.0
2005-11-29 06:24:00,140.982,140.982,140.962,140.962,109899999.0
2005-11-29 06:25:00,140.962,140.962,140.947,140.951,78500000.0
2005-11-29 06:26:00,140.953,140.958,140.953,140.958,28800000.0
2005-11-29 06:27:00,140.962,140.962,140.951,140.951,72100000.0
2005-11-29 06:28:00,140.952,140.973,140.946,140.961,91200000.0
2005-11-29 06:29:00,140.966,140.966,140.964,140.964,15100000.0
2005-11-29 06:30:00,140.96,140.96,140.952,140.952,122299997.0
2005-11-29 06:31:00,140.96,140.96,140.96,140.96,57499999.0
2005-11-29 06:32:00,140.957,140.961,140.948,140.949,99400000.0
2005-11-29 06:33:00,140.95,140.953,140.95,140.95,87199998.0
2005-11-29 06:34:00,140.945,140.945,140.945,140.945,8000000.0
2005-11-29 06:35:00,140.95,140.955,140.95,140.95,29000000.0
2005-11-29 06:36:00,140.948,140.957,140.943,140.955,205400001.0
2005-11-29 06:37:00,140.955,140.957,140.948,140.949,132799997.0
2005-11-29 06:38:00,140.946,140.958,140.942,140.942,119099999.0
2005-11-29 06:39:00,140.949,140.949,140.946,140.946,51699998.0
2005-11-29 06:40:00,140.946,140.959,140.946,140.947,134900001.0
2005-11-29 06:41:00,140.943,140.946,140.938,140.942,169200004.0
2005-11-29 06:42:00,140.94,140.945,140.935,140.938,114899999.0
2005-11-29 06:43:00,140.943,140.955,140.942,140.947,136700002.0
2005-11-29 06:44:00,140.955,140.955,140.945,140.945,129899999.0
2005-11-29 06:45:00,140.95,140.95,140.945,140.945,21600000.0
2005-11-29 06:46:00,140.946,140.953,140.937,140.941,65600000.0
2005-11-29 06:47:00,140.958,140.962,140.958,140.962,15200000.0
2005-11-29 06:48:00,140.969,140.969,140.954,140.954,92300002.0
2005-11-29 06:49:00,140.95,140.957,140.947,140.953,80200001.0
2005-11-29 06:50:00,140.948,140.949,140.938,140.945,71999998.0
2005-11-29 06:51:00,140.946,140.969,140.946,140.961,138599999.0
2005-11-29 06:52:00,140.954,140.959,140.94,140.94,193799998.0
2005-11-29 06:53:00,140.945,140.945,140.945,140.945,26399999.0
2005-11-29 06:54:00,140.947,140.955,140.945,140.945,76600000.0
2005-11-29 06:55:00,140.945,140.955,140.945,140.948,93100002.0
2005-11-29 06:56:00,140.955,140.955,140.943,140.95,107700002.0
2005-11-29 06:57:00,140.95,140.95,140.942,140.95,75699999.0
2005-11-29 06:58:00,140.95,140.955,140.947,140.955,128699999.0
2005-11-29 06:59:00,140.954,140.954,140.939,140.94,100299999.0
2005-11-29 07:00:00,140.951,140.951,140.932,140.932,103499999.0
2005-11-29 07:01:00,140.928,140.956,140.928,140.956,32700000.0
2005-11-29 07:02:00,140.958,140.967,140.958,140.964,131300000.0
2005-11-29 07:03:00,140.968,140.968,140.95,140.966,79800000.0
2005-11-29 07:04:00,140.965,140.965,140.95,140.95,74100000.0
2005-11-29 07:05:00,140.936,140.949,140.936,140.94,73800000.0
2005-11-29 07:06:00,140.935,140.935,140.92,140.92,113399999.0
2005-11-29 07:07:00,140.928,140.932,140.921,140.923,115400000.0
2005-11-29 07:08:00,140.92,140.925,140.91,140.918,76500000.0
2005-11-29 07:09:00,140.922,140.933,140.919,140.925,41700001.0
2005-11-29 07:10:00,140.924,140.937,140.924,140.937,45300000.0
2005-11-29 07:11:00,140.928,140.93,140.922,140.922,124500001.0
2005-11-29 07:12:00,140.922,140.927,140.922,140.927,86799999.0
2005-11-29 07:13:00,140.928,140.928,140.922,140.927,68800000.0
2005-11-29 07:14:00,140.925,140.931,140.922,140.922,67999999.0
2005-11-29 07:15:00,140.908,140.908,140.894,140.895,37000000.0
2005-11-29 07:16:00,140.895,140.911,140.895,140.908,86699999.0
2005-11-29 07:17:00,140.909,140.93,140.908,140.93,28200000.0
2005-11-29 07:18:00,140.921,140.921,140.91,140.916,67099998.0
2005-11-29 07:19:00,140.93,140.973,140.93,140.97,77099998.0
2005-11-29 07:20:00,140.962,140.988,140.962,140.988,91099999.0
2005-11-29 07:21:00,140.978,140.978,140.957,140.957,86399999.0
2005-11-29 07:22:00,140.957,140.959,140.943,140.944,92599998.0
2005-11-29 07:23:00,140.954,140.958,140.941,140.958,37700000.0
2005-11-29 07:24:00,140.955,140.955,140.923,140.923,74700000.0
2005-11-29 07:25:00,140.913,140.92,140.911,140.913,48300000.0
2005-11-29 07:26:00,140.925,140.937,140.917,140.917,32700000.0
2005-11-29 07:27:00,140.916,140.94,140.916,140.937,50400001.0
2005-11-29 07:28:00,140.942,140.947,140.941,140.947,122899999.0
2005-11-29 07:29:00,140.95,140.967,140.95,140.96,138199998.0
2005-11-29 07:30:00,140.959,140.965,140.959,140.965,26100000.0
2005-11-29 07:31:00,140.961,140.961,140.951,140.96,204500001.0
2005-11-29 07:32:00,140.962,140.969,140.949,140.949,84400000.0
2005-11-29 07:33:00,140.953,140.961,140.953,140.953,74700000.0
2005-11-29 07:34:00,140.957,140.964,140.95,140.964,130799999.0
2005-11-29 07:35:00,140.958,140.958,140.94,140.947,59200000.0
2005-11-29 07:36:00,140.945,140.945,140.929,140.934,144900000.0
2005-11-29 07:37:00,140.94,140.963,140.94,140.956,154300002.0
2005-11-29 07:38:00,140.963,140.973,140.943,140.943,136299999.0
2005-11-29 07:39:00,140.946,140.959,140.946,140.957,81800000.0
2005-11-29 07:40:00,140.95,140.95,140.935,140.948,61600000.0
2005-11-29 07:41:00,140.943,140.946,140.935,140.94,144699997.0
2005-11-29 07:42:00,140.928,140.934,140.928,140.934,46299999.0
2005-11-29 07:43:00,140.929,140.938,140.929,140.934,32000000.0
2005-11-29 07:44:00,140.93,140.93,140.918,140.922,95100000.0
2005-11-29 07:45:00,140.915,140.925,140.915,140.92,55500000.0
2005-11-29 07:46:00,140.93,140.933,140.93,140.933,9100000.0
2005-11-29 07:47:00,140.936,140.937,140.925,140.937,65100000.0
2005-11-29 07:48:00,140.945,140.956,140.94,140.94,124599996.0
2005-11-29 07:49:00,140.938,140.938,140.929,140.93,64800000.0
2005-11-29 07:50:00,140.949,140.956,140.948,140.956,73600000.0
2005-11-29 07:51:00,140.952,140.958,140.951,140.958,76700000.0
2005-11-29 07:52:00,140.956,140.96,140.948,140.953,98200001.0
2005-11-29 07:53:00,140.963,140.969,140.963,140.968,30000000.0
2005-11-29 07:54:00,140.968,140.968,140.96,140.968,82800000.0
2005-11-29 07:55:00,140.965,140.982,140.965,140.975,64600000.0
2005-11-29 07:56:00,140.967,140.967,140.95,140.95,79600002.0
2005-11-29 07:57:00,140.961,140.979,140.961,140.961,48300000.0
2005-11-29 07:58:00,140.967,140.971,140.961,140.968,53800000.0
2005-11-29 07:59:00,140.963,140.981,140.963,140.981,80800000.0
2005-11-29 08:00:00,140.98,140.982,140.973,140.982,84699998.0
2005-11-29 08:01:00,140.982,140.982,140.963,140.963,77200001.0
2005-11-29 08:02:00,140.958,140.977,140.957,140.975,48400000.0
2005-11-29 08:03:00,140.972,141.0,140.972,140.992,73999999.0
2005-11-29 08:04:00,140.994,140.994,140.973,140.978,115899999.0
2005-11-29 08:05:00,140.976,141.005,140.976,141.005,102800000.0
2005-11-29 08:06:00,141.009,141.013,140.996,141.013,196800003.0
2005-11-29 08:07:00,141.015,141.022,141.01,141.012,79100000.0
2005-11-29 08:08:00,141.012,141.026,141.012,141.013,85900000.0
2005-11-29 08:09:00,141.012,141.012,140.987,140.987,77600001.0
2005-11-29 08:10:00,140.993,141.0,140.987,140.99,116700002.0
2005-11-29 08:11:00,140.99,140.99,140.971,140.985,53100000.0
2005-11-29 08:12:00,140.993,141.006,140.993,140.997,94800001.0
2005-11-29 08:13:00,140.999,141.002,140.975,140.975,94800002.0
2005-11-29 08:14:00,140.984,140.984,140.956,140.956,111900000.0
2005-11-29 08:15:00,140.951,140.96,140.951,140.955,91600000.0
2005-11-29 08:16:00,140.952,140.953,140.935,140.953,84800000.0
2005-11-29 08:17:00,140.958,140.962,140.958,140.962,26399999.0
2005-11-29 08:18:00,140.962,140.969,140.962,140.967,89100000.0
2005-11-29 08:19:00,140.967,140.975,140.964,140.965,93100001.0
2005-11-29 08:20:00,140.974,140.974,140.969,140.969,23200000.0
2005-11-29 08:21:00,140.978,141.002,140.978,141.0,126100001.0
2005-11-29 08:22:00,141.002,141.003,140.977,140.977,23200000.0
2005-11-29 08:23:00,140.959,140.972,140.959,140.97,63200001.0
2005-11-29 08:24:00,140.972,140.975,140.967,140.969,72800001.0
2005-11-29 08:25:00,140.956,140.956,140.947,140.947,9600000.0
2005-11-29 08:26:00,140.957,140.957,140.931,140.932,131700003.0
2005-11-29 08:27:00,140.923,140.923,140.902,140.902,48300000.0
2005-11-29 08:28:00,140.908,140.918,140.899,140.899,88899999.0
2005-11-29 08:29:00,140.905,140.923,140.903,140.909,78699999.0
2005-11-29 08:30:00,140.903,140.915,140.899,140.899,68000001.0
2005-11-29 08:31:00,140.901,140.908,140.89,140.898,78300002.0
2005-11-29 08:32:00,140.905,140.911,140.905,140.908,35600000.0
2005-11-29 08:33:00,140.888,140.894,140.881,140.89,36800000.0
2005-11-29 08:34:00,140.877,140.9,140.877,140.9,161900001.0
2005-11-29 08:35:00,140.9,140.912,140.899,140.904,69100000.0
2005-11-29 08:36:00,140.913,140.915,140.909,140.91,89399999.0
2005-11-29 08:37:00,140.918,140.924,140.913,140.913,84000000.0
2005-11-29 08:38:00,140.92,140.93,140.899,140.899,118500003.0
2005-11-29 08:39:00,140.893,140.932,140.878,140.932,103300000.0
2005-11-29 08:40:00,140.927,140.94,140.921,140.94,105600001.0
2005-11-29 08:41:00,140.935,140.935,140.917,140.919,131999999.0
2005-11-29 08:42:00,140.922,140.941,140.906,140.923,80400001.0
2005-11-29 08:43:00,140.917,140.919,140.909,140.912,96399999.0
2005-11-29 08:44:00,140.917,140.941,140.913,140.913,191100002.0
2005-11-29 08:45:00,140.902,140.909,140.894,140.897,91399999.0
2005-11-29 08:46:00,140.893,140.905,140.893,140.905,17900000.0
2005-11-29 08:47:00,140.891,140.894,140.891,140.894,6400000.0
2005-11-29 08:48:00,140.891,140.899,140.874,140.874,115200000.0
2005-11-29 08:49:00,140.859,140.882,140.859,140.869,142800001.0
2005-11-29 08:50:00,140.878,140.887,140.878,140.887,62900000.0
2005-11-29 08:51:00,140.878,140.878,140.845,140.855,54100000.0
2005-11-29 08:52:00,140.854,140.878,140.854,140.878,131899999.0
2005-11-29 08:53:00,140.866,140.872,140.855,140.862,107699999.0
2005-11-29 08:54:00,140.864,140.873,140.864,140.865,62400001.0
2005-11-29 08:55:00,140.866,140.874,140.863,140.874,45600000.0
2005-11-29 08:56:00,140.872,140.872,140.86,140.867,86700000.0
2005-11-29 08:57:00,140.87,140.87,140.863,140.863,80800001.0
2005-11-29 08:58:00,140.863,140.874,140.857,140.865,82299997.0
2005-11-29 08:59:00,140.867,140.867,140.852,140.864,126699998.0
2005-11-29 09:00:00,140.858,140.869,140.852,140.862,53600000.0
2005-11-29 09:01:00,140.862,140.863,140.814,140.814,57200001.0
2005-11-29 09:02:00,140.805,140.825,140.798,140.824,104400001.0
2005-11-29 09:03:00,140.821,140.83,140.808,140.808,116400000.0
2005-11-29 09:04:00,140.796,140.807,140.791,140.801,75199999.0
2005-11-29 09:05:00,140.793,140.804,140.782,140.804,98400001.0
2005-11-29 09:06:00,140.796,140.796,140.775,140.781,81300001.0
2005-11-29 09:07:00,140.775,140.777,140.762,140.773,56699999.0
2005-11-29 09:08:00,140.78,140.788,140.776,140.788,130300001.0
2005-11-29 09:09:00,140.787,140.787,140.762,140.769,96099998.0
2005-11-29 09:10:00,140.756,140.764,140.74,140.746,107600001.0
2005-11-29 09:11:00,140.753,140.778,140.745,140.778,56300000.0
2005-11-29 09:12:00,140.778,140.795,140.777,140.782,97500000.0
2005-11-29 09:13:00,140.79,140.812,140.79,140.811,71900001.0
2005-11-29 09:14:00,140.809,140.835,140.787,140.835,172100001.0
2005-11-29 09:15:00,140.833,140.833,140.816,140.821,151999998.0
2005-11-29 09:16:00,140.824,140.843,140.821,140.828,160000000.0
2005-11-29 09:17:00,140.83,140.856,140.83,140.856,90500002.0
2005-11-29 09:18:00,140.845,140.847,140.823,140.823,132899999.0
2005-11-29 09:19:00,140.811,140.82,140.808,140.812,86700001.0
2005-11-29 09:20:00,140.809,140.827,140.805,140.809,82100000.0
2005-11-29 09:21:00,140.812,140.814,140.807,140.807,97500003.0
2005-11-29 09:22:00,140.803,140.803,140.772,140.781,170000001.0
2005-11-29 09:23:00,140.782,140.782,140.761,140.761,62400001.0
2005-11-29 09:24:00,140.77,140.781,140.764,140.781,75300000.0
2005-11-29 09:25:00,140.778,140.802,140.774,140.802,92499998.0
2005-11-29 09:26:00,140.812,140.816,140.796,140.805,113599998.0
2005-11-29 09:27:00,140.81,140.81,140.784,140.795,91300001.0
2005-11-29 09:28:00,140.792,140.805,140.789,140.8,75199999.0
2005-11-29 09:29:00,140.801,140.808,140.792,140.803,72900001.0
2005-11-29 09:30:00,140.795,140.795,140.773,140.773,73299999.0
2005-11-29 09:31:00,140.787,140.787,140.763,140.779,162599999.0
2005-11-29 09:32:00,140.77,140.776,140.761,140.776,42499999.0
2005-11-29 09:33:00,140.782,140.803,140.782,140.794,52000000.0
2005-11-29 09:34:00,140.79,140.79,140.785,140.787,151700001.0
2005-11-29 09:35:00,140.789,140.816,140.789,140.816,75700000.0
2005-11-29 09:36:00,140.818,140.826,140.8,140.819,130700001.0
2005-11-29 09:37:00,140.808,140.83,140.805,140.83,67100000.0
2005-11-29 09:38:00,140.831,140.838,140.815,140.82,66599999.0
2005-11-29 09:39:00,140.815,140.816,140.802,140.802,37300000.0
2005-11-29 09:40:00,140.81,140.817,140.81,140.814,45600000.0
2005-11-29 09:41:00,140.822,140.828,140.815,140.818,139199999.0
2005-11-29 09:42:00,140.817,140.83,140.808,140.83,53100000.0
2005-11-29 09:43:00,140.811,140.813,140.8,140.811,101499998.0
2005-11-29 09:44:00,140.819,140.839,140.819,140.826,146999997.0
2005-11-29 09:45:00,140.82,140.82,140.799,140.799,96899998.0
2005-11-29 09:46:00,140.803,140.81,140.794,140.794,81900002.0
2005-11-29 09:47:00,140.798,140.809,140.797,140.797,91500001.0
2005-11-29 09:48:00,140.811,140.816,140.801,140.808,181999999.0
2005-11-29 09:49:00,140.816,140.835,140.816,140.825,105699999.0
2005-11-29 09:50:00,140.825,140.838,140.814,140.814,77599999.0
2005-11-29 09:51:00,140.821,140.832,140.819,140.825,98700000.0
2005-11-29 09:52:00,140.816,140.846,140.811,140.842,99500000.0
2005-11-29 09:53:00,140.859,140.859,140.829,140.845,113699999.0
2005-11-29 09:54:00,140.86,140.878,140.857,140.877,113800002.0
2005-11-29 09:55:00,140.877,140.88,140.861,140.877,105200002.0
2005-11-29 09:56:00,140.878,140.879,140.865,140.872,126300000.0
2005-11-29 09:57:00,140.868,140.878,140.857,140.872,111999999.0
2005-11-29 09:58:00,140.883,140.9,140.871,140.9,110099998.0
2005-11-29 09:59:00,140.888,140.902,140.887,140.891,154799997.0
2005-11-29 10:00:00,140.886,140.912,140.884,140.894,171200000.0
2005-11-29 10:01:00,140.903,140.916,140.893,140.904,34600000.0
2005-11-29 10:02:00,140.903,140.905,140.888,140.89,50000000.0
2005-11-29 10:03:00,140.885,140.894,140.884,140.889,27400000.0
2005-11-29 10:04:00,140.891,140.896,140.88,140.896,134799997.0
2005-11-29 10:05:00,140.9,140.905,140.885,140.885,63500000.0
2005-11-29 10:06:00,140.881,140.889,140.881,140.883,77900002.0
2005-11-29 10:07:00,140.882,140.887,140.864,140.864,87699999.0
2005-11-29 10:08:00,140.872,140.876,140.872,140.873,71500000.0
2005-11-29 10:09:00,140.875,140.881,140.847,140.847,103199999.0
2005-11-29 10:10:00,140.847,140.847,140.83,140.83,57600000.0
2005-11-29 10:11:00,140.84,140.848,140.803,140.814,100700001.0
2005-11-29 10:12:00,140.815,140.815,140.784,140.784,94299998.0
2005-11-29 10:13:00,140.785,140.804,140.785,140.792,82400000.0
2005-11-29 10:14:00,140.785,140.788,140.762,140.77,63399999.0
2005-11-29 10:15:00,140.772,140.8,140.772,140.786,148399998.0
2005-11-29 10:16:00,140.78,140.795,140.779,140.795,90200002.0
2005-11-29 10:17:00,140.793,140.798,140.785,140.791,87699999.0
2005-11-29 10:18:00,140.785,140.788,140.776,140.781,44600000.0
2005-11-29 10:19:00,140.78,140.796,140.772,140.772,58400000.0
2005-11-29 10:20:00,140.765,140.78,140.76,140.776,140599998.0
2005-11-29 10:21:00,140.765,140.765,140.74,140.765,56999999.0
2005-11-29 10:22:00,140.766,140.766,140.744,140.756,92200000.0
2005-11-29 10:23:00,140.747,140.756,140.735,140.752,173100000.0
2005-11-29 10:24:00,140.755,140.764,140.749,140.749,76700000.0
2005-11-29 10:25:00,140.745,140.783,140.745,140.783,69900000.0
2005-11-29 10:26:00,140.778,140.784,140.763,140.763,143899998.0
2005-11-29 10:27:00,140.768,140.775,140.757,140.774,48800000.0
2005-11-29 10:28:00,140.768,140.783,140.768,140.783,137899999.0
2005-11-29 10:29:00,140.781,140.781,140.766,140.781,95200001.0
2005-11-29 10:30:00,140.785,140.786,140.772,140.786,79099999.0
2005-11-29 10:31:00,140.792,140.806,140.785,140.806,143500000.0
2005-11-29 10:32:00,140.807,140.82,140.798,140.798,41900000.0
2005-11-29 10:33:00,140.79,140.837,140.79,140.837,107500001.0
2005-11-29 10:34:00,140.83,140.83,140.809,140.809,111099997.0
2005-11-29 10:35:00,140.815,140.822,140.804,140.816,75400000.0
2005-11-29 10:36:00,140.814,140.823,140.807,140.815,74600001.0
2005-11-29 10:37:00,140.818,140.82,140.808,140.82,101000000.0
2005-11-29 10:38:00,140.825,140.825,140.817,140.817,87899999.0
2005-11-29 10:39:00,140.819,140.826,140.803,140.82,148699997.0
2005-11-29 10:40:00,140.827,140.827,140.811,140.817,102100000.0
2005-11-29 10:41:00,140.822,140.828,140.785,140.785,94099999.0
2005-11-29 10:42:00,140.782,140.782,140.763,140.77,116899999.0
2005-11-29 10:43:00,140.784,140.786,140.77,140.773,142300002.0
2005-11-29 10:44:00,140.775,140.784,140.768,140.778,128999997.0
2005-11-29 10:45:00,140.773,140.784,140.762,140.765,95999999.0
2005-11-29 10:46:00,140.758,140.758,140.75,140.752,121300000.0
2005-11-29 10:47:00,140.753,140.765,140.746,140.765,128799999.0
2005-11-29 10:48:00,140.764,140.777,140.755,140.775,60399999.0
2005-11-29 10:49:00,140.773,140.773,140.757,140.767,84499999.0
2005-11-29 10:50:00,140.773,140.779,140.734,140.75,67400000.0
2005-11-29 10:51:00,140.745,140.757,140.713,140.757,87899998.0
2005-11-29 10:52:00,140.757,140.768,140.748,140.748,88300002.0
2005-11-29 10:53:00,140.756,140.767,140.752,140.758,86100000.0
2005-11-29 10:54:00,140.759,140.769,140.755,140.758,80800000.0
2005-11-29 10:55:00,140.754,140.755,140.744,140.75,80200000.0
2005-11-29 10:56:00,140.765,140.776,140.765,140.766,37600000.0
2005-11-29 10:57:00,140.764,140.768,140.754,140.754,187100003.0
2005-11-29 10:58:00,140.75,140.755,140.748,140.748,46399999.0
2005-11-29 10:59:00,140.748,140.755,140.745,140.748,40799999.0
2005-11-29 11:00:00,140.75,140.763,140.74,140.758,111800000.0
2005-11-29 11:01:00,140.743,140.759,140.735,140.746,122999998.0
2005-11-29 11:02:00,140.726,140.75,140.724,140.742,145499996.0
2005-11-29 11:03:00,140.742,140.748,140.735,140.735,67300000.0
2005-11-29 11:04:00,140.734,140.743,140.734,140.734,139499999.0
2005-11-29 11:05:00,140.743,140.75,140.729,140.75,82400000.0
2005-11-29 11:06:00,140.758,140.758,140.744,140.748,99100000.0
2005-11-29 11:07:00,140.738,140.746,140.731,140.746,97900000.0
2005-11-29 11:08:00,140.74,140.745,140.723,140.745,150200000.0
2005-11-29 11:09:00,140.76,140.765,140.755,140.76,166299999.0
2005-11-29 11:10:00,140.752,140.752,140.732,140.732,94300001.0
2005-11-29 11:11:00,140.729,140.738,140.715,140.715,95999998.0
2005-11-29 11:12:00,140.718,140.72,140.693,140.7,91200001.0
2005-11-29 11:13:00,140.695,140.696,140.687,140.691,84899997.0
2005-11-29 11:14:00,140.686,140.695,140.676,140.69,171800003.0
2005-11-29 11:15:00,140.677,140.696,140.671,140.696,25600000.0
2005-11-29 11:16:00,140.705,140.726,140.705,140.726,95299998.0
2005-11-29 11:17:00,140.737,140.738,140.71,140.726,128599998.0
2005-11-29 11:18:00,140.746,140.768,140.73,140.766,182499998.0
2005-11-29 11:19:00,140.765,140.765,140.749,140.758,106199996.0
2005-11-29 11:20:00,140.75,140.777,140.748,140.757,151400001.0
2005-11-29 11:21:00,140.75,140.756,140.735,140.741,107200001.0
2005-11-29 11:22:00,140.733,140.739,140.731,140.739,90700000.0
2005-11-29 11:23:00,140.737,140.754,140.718,140.718,139199997.0
2005-11-29 11:24:00,140.718,140.732,140.716,140.732,78099999.0
2005-11-29 11:25:00,140.739,140.749,140.737,140.74,97600000.0
2005-11-29 11:26:00,140.731,140.752,140.731,140.752,41599999.0
2005-11-29 11:27:00,140.763,140.778,140.763,140.763,111700002.0
2005-11-29 11:28:00,140.762,140.764,140.743,140.752,20400000.0
2005-11-29 11:29:00,140.767,140.767,140.753,140.762,157499998.0
2005-11-29 11:30:00,140.779,140.788,140.768,140.769,65599999.0
2005-11-29 11:31:00,140.765,140.78,140.754,140.772,169699997.0
2005-11-29 11:32:00,140.758,140.761,140.756,140.761,114100000.0
2005-11-29 11:33:00,140.773,140.781,140.765,140.765,117499998.0
2005-11-29 11:34:00,140.767,140.769,140.759,140.76,76700001.0
2005-11-29 11:35:00,140.758,140.789,140.758,140.768,113799999.0
2005-11-29 11:36:00,140.784,140.789,140.768,140.773,67500000.0
2005-11-29 11:37:00,140.775,140.775,140.768,140.768,7200000.0
2005-11-29 11:38:00,140.766,140.769,140.753,140.767,72500000.0
2005-11-29 11:39:00,140.775,140.79,140.765,140.77,150699999.0
2005-11-29 11:40:00,140.755,140.756,140.748,140.753,37700000.0
2005-11-29 11:41:00,140.755,140.763,140.752,140.752,90700000.0
2005-11-29 11:42:00,140.747,140.759,140.744,140.75,127099999.0
2005-11-29 11:43:00,140.758,140.758,140.746,140.751,120000001.0
2005-11-29 11:44:00,140.758,140.762,140.745,140.745,65700000.0
2005-11-29 11:45:00,140.742,140.742,140.708,140.712,180300006.0
2005-11-29 11:46:00,140.712,140.715,140.69,140.69,103299999.0
2005-11-29 11:47:00,140.685,140.705,140.685,140.695,102200001.0
2005-11-29 11:48:00,140.699,140.708,140.691,140.706,121799999.0
2005-11-29 11:49:00,140.705,140.716,140.702,140.709,149400000.0
2005-11-29 11:50:00,140.693,140.712,140.693,140.71,97600003.0
2005-11-29 11:51:00,140.711,140.73,140.71,140.73,85899998.0
2005-11-29 11:52:00,140.718,140.733,140.717,140.729,76799999.0
2005-11-29 11:53:00,140.729,140.732,140.717,140.72,75500001.0
2005-11-29 11:54:00,140.717,140.718,140.702,140.708,104700000.0
2005-11-29 11:55:00,140.719,140.728,140.712,140.712,106100001.0
2005-11-29 11:56:00,140.71,140.71,140.688,140.694,52400000.0
2005-11-29 11:57:00,140.708,140.723,140.708,140.719,91499998.0
2005-11-29 11:58:00,140.713,140.721,140.704,140.704,69500001.0
2005-11-29 11:59:00,140.698,140.716,140.697,140.704,164700000.0
2005-11-29 12:00:00,140.698,140.713,140.698,140.709,159299999.0
2005-11-29 12:01:00,140.715,140.725,140.713,140.713,73200001.0
2005-11-29 12:02:00,140.707,140.719,140.701,140.701,102299999.0
2005-11-29 12:03:00,140.692,140.701,140.684,140.693,166399998.0
2005-11-29 12:04:00,140.691,140.692,140.676,140.692,80200001.0
2005-11-29 12:05:00,140.692,140.694,140.676,140.688,124600001.0
2005-11-29 12:06:00,140.692,140.699,140.674,140.68,125399998.0
2005-11-29 12:07:00,140.68,140.725,140.68,140.725,85700000.0
2005-11-29 12:08:00,140.73,140.74,140.717,140.717,95399998.0
2005-11-29 12:09:00,140.726,140.754,140.726,140.739,45500000.0
2005-11-29 12:10:00,140.742,140.742,140.725,140.73,99299999.0
2005-11-29 12:11:00,140.722,140.725,140.705,140.725,78000000.0
2005-11-29 12:12:00,140.73,140.734,140.725,140.725,89799999.0
2005-11-29 12:13:00,140.725,140.739,140.725,140.732,71800002.0
2005-11-29 12:14:00,140.728,140.735,140.707,140.735,104599998.0
2005-11-29 12:15:00,140.735,140.747,140.733,140.746,114799997.0
2005-11-29 12:16:00,140.745,140.756,140.738,140.752,189400001.0
2005-11-29 12:17:00,140.75,140.75,140.741,140.748,33600000.0
2005-11-29 12:18:00,140.749,140.771,140.749,140.771,96200000.0
2005-11-29 12:19:00,140.767,140.77,140.757,140.765,212599998.0
2005-11-29 12:20:00,140.762,140.773,140.762,140.768,57400000.0
2005-11-29 12:21:00,140.767,140.775,140.74,140.74,56700000.0
2005-11-29 12:22:00,140.744,140.751,140.734,140.741,66100000.0
2005-11-29 12:23:00,140.741,140.744,140.737,140.744,52500000.0
2005-11-29 12:24:00,140.744,140.755,140.744,140.752,107399997.0
2005-11-29 12:25:00,140.753,140.755,140.743,140.755,24800000.0
2005-11-29 12:26:00,140.758,140.762,140.753,140.759,60900000.0
2005-11-29 12:27:00,140.752,140.752,140.747,140.749,38500001.0
2005-11-29 12:28:00,140.749,140.755,140.74,140.75,133499999.0
2005-11-29 12:29:00,140.748,140.748,140.735,140.735,157500000.0
2005-11-29 12:30:00,140.735,140.741,140.727,140.741,132599998.0
2005-11-29 12:31:00,140.738,140.738,140.72,140.73,89899998.0
2005-11-29 12:32:00,140.731,140.731,140.71,140.712,130400000.0
2005-11-29 12:33:00,140.716,140.728,140.716,140.727,99499999.0
2005-11-29 12:34:00,140.719,140.719,140.71,140.712,56200000.0
2005-11-29 12:35:00,140.706,140.715,140.705,140.707,129699999.0
2005-11-29 12:36:00,140.711,140.725,140.708,140.725,83900001.0
2005-11-29 12:37:00,140.724,140.728,140.719,140.728,27200000.0
2005-11-29 12:38:00,140.725,140.728,140.718,140.718,98499999.0
2005-11-29 12:39:00,140.725,140.736,140.725,140.733,15700000.0
2005-11-29 12:40:00,140.73,140.73,140.72,140.73,55400000.0
2005-11-29 12:41:00,140.721,140.737,140.721,140.729,128500000.0
2005-11-29 12:42:00,140.732,140.743,140.728,140.728,118600001.0
2005-11-29 12:43:00,140.73,140.736,140.722,140.736,81800000.0
2005-11-29 12:44:00,140.73,140.735,140.723,140.725,119500000.0
2005-11-29 12:45:00,140.739,140.754,140.739,140.749,115400000.0
2005-11-29 12:46:00,140.759,140.762,140.749,140.751,118000002.0
2005-11-29 12:47:00,140.751,140.774,140.751,140.765,54200000.0
2005-11-29 12:48:00,140.782,140.803,140.782,140.803,106800002.0
2005-11-29 12:49:00,140.803,140.82,140.803,140.81,108199999.0
2005-11-29 12:50:00,140.817,140.829,140.8,140.8,136399998.0
2005-11-29 12:51:00,140.807,140.816,140.786,140.797,75700001.0
2005-11-29 12:52:00,140.829,140.842,140.825,140.825,25600000.0
2005-11-29 12:53:00,140.83,140.848,140.825,140.825,145999998.0
2005-11-29 12:54:00,140.806,140.816,140.798,140.81,89800000.0
2005-11-29 12:55:00,140.812,140.815,140.802,140.802,97400000.0
2005-11-29 12:56:00,140.793,140.793,140.753,140.753,57200000.0
2005-11-29 12:57:00,140.757,140.787,140.757,140.781,126300001.0
2005-11-29 12:58:00,140.783,140.8,140.783,140.8,145100000.0
2005-11-29 12:59:00,140.79,140.799,140.779,140.783,105399999.0
2005-11-29 13:00:00,140.784,140.799,140.784,140.798,27200000.0
2005-11-29 13:01:00,140.792,140.793,140.765,140.765,120700001.0
2005-11-29 13:02:00,140.752,140.759,140.715,140.723,58300000.0
2005-11-29 13:03:00,140.718,140.732,140.718,140.725,51700000.0
2005-11-29 13:04:00,140.726,140.728,140.72,140.728,21000000.0
2005-11-29 13:05:00,140.722,140.734,140.722,140.725,44000000.0
2005-11-29 13:06:00,140.718,140.732,140.716,140.725,64600001.0
2005-11-29 13:07:00,140.718,140.718,140.714,140.718,18200000.0
2005-11-29 13:08:00,140.728,140.728,140.723,140.723,87800001.0
2005-11-29 13:09:00,140.722,140.73,140.72,140.727,41899999.0
2005-11-29 13:10:00,140.728,140.741,140.72,140.735,61599999.0
2005-11-29 13:11:00,140.739,140.741,140.732,140.732,87600001.0
2005-11-29 13:12:00,140.737,140.746,140.729,140.742,120600002.0
2005-11-29 13:13:00,140.75,140.755,140.743,140.75,137900000.0
2005-11-29 13:14:00,140.748,140.774,140.748,140.774,70699999.0
2005-11-29 13:15:00,140.775,140.787,140.775,140.787,67000000.0
2005-11-29 13:16:00,140.778,140.799,140.771,140.799,43200001.0
2005-11-29 13:17:00,140.797,140.799,140.792,140.792,52699999.0
2005-11-29 13:18:00,140.783,140.783,140.75,140.75,58700001.0
2005-11-29 13:19:00,140.736,140.756,140.736,140.746,136500001.0
2005-11-29 13:20:00,140.753,140.755,140.747,140.755,71599999.0
2005-11-29 13:21:00,140.759,140.786,140.759,140.786,74700000.0
2005-11-29 13:22:00,140.793,140.806,140.792,140.806,34100000.0
2005-11-29 13:23:00,140.801,140.818,140.801,140.815,51000000.0
2005-11-29 13:24:00,140.808,140.823,140.801,140.82,122600000.0
2005-11-29 13:25:00,140.808,140.809,140.802,140.809,122000001.0
2005-11-29 13:26:00,140.809,140.815,140.802,140.805,75200000.0
2005-11-29 13:27:00,140.802,140.809,140.793,140.793,97400001.0
2005-11-29 13:28:00,140.786,140.805,140.786,140.804,112999998.0
2005-11-29 13:29:00,140.788,140.788,140.758,140.768,38700000.0
2005-11-29 13:30:00,140.769,140.77,140.764,140.768,102600001.0
2005-11-29 13:31:00,140.765,140.782,140.763,140.782,138200001.0
2005-11-29 13:32:00,140.774,140.796,140.774,140.777,85000000.0
2005-11-29 13:33:00,140.79,140.808,140.79,140.808,76300000.0
2005-11-29 13:34:00,140.801,140.806,140.797,140.806,85499999.0
2005-11-29 13:35:00,140.8,140.821,140.8,140.811,77899999.0
2005-11-29 13:36:00,140.815,140.824,140.815,140.82,77200000.0
2005-11-29 13:37:00,140.827,140.836,140.821,140.826,153900000.0
2005-11-29 13:38:00,140.82,140.82,140.8,140.8,12800000.0
2005-11-29 13:39:00,140.797,140.812,140.797,140.805,132199997.0
2005-11-29 13:40:00,140.803,140.814,140.792,140.803,120599999.0
2005-11-29 13:41:00,140.808,140.815,140.801,140.815,38900000.0
2005-11-29 13:42:00,140.823,140.825,140.809,140.82,119500002.0
2005-11-29 13:43:00,140.822,140.822,140.807,140.808,101200002.0
2005-11-29 13:44:00,140.806,140.815,140.806,140.815,78400000.0
2005-11-29 13:45:00,140.821,140.826,140.804,140.816,117399999.0
2005-11-29 13:46:00,140.827,140.836,140.818,140.824,72299999.0
2005-11-29 13:47:00,140.813,140.813,140.803,140.813,87900000.0
2005-11-29 13:48:00,140.812,140.82,140.8,140.8,93499998.0
2005-11-29 13:49:00,140.811,140.817,140.81,140.81,67100001.0
2005-11-29 13:50:00,140.799,140.811,140.799,140.803,99900002.0
2005-11-29 13:51:00,140.807,140.808,140.791,140.8,114299999.0
2005-11-29 13:52:00,140.798,140.798,140.791,140.795,100900002.0
2005-11-29 13:53:00,140.802,140.815,140.793,140.793,60300000.0
2005-11-29 13:54:00,140.791,140.801,140.786,140.801,69399999.0
2005-11-29 13:55:00,140.803,140.808,140.798,140.808,35300000.0
2005-11-29 13:56:00,140.817,140.829,140.81,140.81,28800000.0
2005-11-29 13:57:00,140.807,140.813,140.8,140.8,94199999.0
2005-11-29 13:58:00,140.801,140.809,140.794,140.796,102399999.0
2005-11-29 13:59:00,140.806,140.816,140.802,140.811,49200000.0
2005-11-29 14:00:00,140.818,140.818,140.788,140.788,92999999.0
2005-11-29 14:01:00,140.791,140.791,140.768,140.774,41600000.0
2005-11-29 14:02:00,140.766,140.798,140.766,140.798,74600002.0
2005-11-29 14:03:00,140.793,140.798,140.786,140.786,142999997.0
2005-11-29 14:04:00,140.795,140.8,140.781,140.8,96800001.0
2005-11-29 14:05:00,140.788,140.827,140.786,140.826,93600000.0
2005-11-29 14:06:00,140.822,140.823,140.81,140.815,156200001.0
2005-11-29 14:07:00,140.81,140.82,140.795,140.795,21700000.0
2005-11-29 14:08:00,140.795,140.817,140.795,140.809,137699999.0
2005-11-29 14:09:00,140.798,140.798,140.763,140.763,48800001.0
2005-11-29 14:10:00,140.761,140.77,140.752,140.752,78399998.0
2005-11-29 14:11:00,140.767,140.768,140.758,140.758,101899997.0
2005-11-29 14:12:00,140.765,140.765,140.753,140.756,129299997.0
2005-11-29 14:13:00,140.757,140.772,140.756,140.768,132600002.0
2005-11-29 14:14:00,140.754,140.754,140.751,140.751,8800000.0
2005-11-29 14:15:00,140.742,140.759,140.742,140.755,91200000.0
2005-11-29 14:16:00,140.745,140.745,140.735,140.735,36400000.0
2005-11-29 14:17:00,140.732,140.735,140.718,140.721,196200002.0
2005-11-29 14:18:00,140.708,140.727,140.704,140.721,77199999.0
2005-11-29 14:19:00,140.722,140.727,140.707,140.707,167300000.0
2005-11-29 14:20:00,140.712,140.723,140.708,140.723,42900000.0
2005-11-29 14:21:00,140.711,140.718,140.702,140.702,64200001.0
2005-11-29 14:22:00,140.716,140.732,140.714,140.715,137299998.0
2005-11-29 14:23:00,140.717,140.73,140.716,140.716,56000000.0
2005-11-29 14:24:00,140.72,140.736,140.708,140.736,73200000.0
2005-11-29 14:25:00,140.732,140.754,140.732,140.735,76800000.0
2005-11-29 14:26:00,140.737,140.753,140.737,140.751,93900000.0
2005-11-29 14:27:00,140.757,140.763,140.745,140.759,174700000.0
2005-11-29 14:28:00,140.753,140.771,140.753,140.77,102700000.0
2005-11-29 14:29:00,140.778,140.82,140.778,140.806,70599998.0
2005-11-29 14:30:00,140.798,140.816,140.789,140.797,56000000.0
2005-11-29 14:31:00,140.811,140.815,140.801,140.81,60599999.0
2005-11-29 14:32:00,140.8,140.816,140.79,140.81,46000000.0
2005-11-29 14:33:00,140.809,140.81,140.803,140.803,25900000.0
2005-11-29 14:34:00,140.803,140.805,140.781,140.787,94000002.0
2005-11-29 14:35:00,140.793,140.794,140.764,140.764,147399998.0
2005-11-29 14:36:00,140.759,140.761,140.743,140.743,125000000.0
2005-11-29 14:37:00,140.742,140.75,140.734,140.75,21400000.0
2005-11-29 14:38:00,140.737,140.75,140.724,140.724,111100001.0
2005-11-29 14:39:00,140.724,140.735,140.707,140.707,135099998.0
2005-11-29 14:40:00,140.695,140.706,140.683,140.706,59799999.0
2005-11-29 14:41:00,140.705,140.722,140.704,140.715,79299999.0
2005-11-29 14:42:00,140.715,140.73,140.713,140.727,164599998.0
2005-11-29 14:43:00,140.737,140.751,140.728,140.73,191999996.0
2005-11-29 14:44:00,140.752,140.754,140.719,140.719,38800000.0
2005-11-29 14:45:00,140.712,140.712,140.69,140.699,76299998.0
2005-11-29 14:46:00,140.698,140.698,140.675,140.675,38800000.0
2005-11-29 14:47:00,140.673,140.673,140.657,140.663,86800000.0
2005-11-29 14:48:00,140.672,140.687,140.669,140.687,133499999.0
2005-11-29 14:49:00,140.695,140.706,140.674,140.674,40500000.0
2005-11-29 14:50:00,140.672,140.684,140.672,140.68,62400000.0
2005-11-29 14:51:00,140.677,140.694,140.677,140.682,89300001.0
2005-11-29 14:52:00,140.668,140.688,140.668,140.681,47899999.0
2005-11-29 14:53:00,140.677,140.69,140.673,140.673,101700000.0
2005-11-29 14:54:00,140.684,140.684,140.681,140.681,33900000.0
2005-11-29 14:55:00,140.683,140.698,140.683,140.686,103899997.0
2005-11-29 14:56:00,140.693,140.706,140.693,140.706,54500000.0
2005-11-29 14:57:00,140.713,140.731,140.706,140.712,96700000.0
2005-11-29 14:58:00,140.71,140.72,140.705,140.715,80099999.0
2005-11-29 14:59:00,140.733,140.733,140.661,140.669,136899999.0
2005-11-29 15:00:00,140.665,140.665,140.634,140.661,177799999.0
2005-11-29 15:01:00,140.668,140.668,140.629,140.629,67399999.0
2005-11-29 15:02:00,140.601,140.62,140.6,140.613,150099996.0
2005-11-29 15:03:00,140.611,140.618,140.593,140.594,51300001.0
2005-11-29 15:04:00,140.595,140.611,140.595,140.599,69200000.0
2005-11-29 15:05:00,140.597,140.603,140.564,140.564,92700000.0
2005-11-29 15:06:00,140.56,140.6,140.55,140.597,99700000.0
2005-11-29 15:07:00,140.601,140.612,140.589,140.591,72399999.0
2005-11-29 15:08:00,140.597,140.613,140.597,140.609,76699999.0
2005-11-29 15:09:00,140.6,140.624,140.6,140.618,93200000.0
2005-11-29 15:10:00,140.615,140.627,140.604,140.612,70799999.0
2005-11-29 15:11:00,140.596,140.596,140.578,140.578,90400001.0
2005-11-29 15:12:00,140.575,140.589,140.575,140.58,114399999.0
2005-11-29 15:13:00,140.585,140.594,140.555,140.555,108800002.0
2005-11-29 15:14:00,140.555,140.573,140.551,140.552,217599997.0
2005-11-29 15:15:00,140.534,140.57,140.534,140.564,56500000.0
2005-11-29 15:16:00,140.562,140.564,140.548,140.554,43600000.0
2005-11-29 15:17:00,140.568,140.576,140.561,140.576,91500000.0
2005-11-29 15:18:00,140.588,140.597,140.588,140.597,25599999.0
2005-11-29 15:19:00,140.595,140.598,140.586,140.588,58800000.0
2005-11-29 15:20:00,140.576,140.576,140.538,140.554,101500002.0
2005-11-29 15:21:00,140.552,140.558,140.519,140.546,92500001.0
2005-11-29 15:22:00,140.546,140.553,140.541,140.553,123999999.0
2005-11-29 15:23:00,140.548,140.556,140.543,140.556,177999999.0
2005-11-29 15:24:00,140.566,140.566,140.551,140.559,127499999.0
2005-11-29 15:25:00,140.558,140.558,140.532,140.533,83400000.0
2005-11-29 15:26:00,140.541,140.541,140.524,140.525,91100000.0
2005-11-29 15:27:00,140.525,140.527,140.505,140.521,81200000.0
2005-11-29 15:28:00,140.542,140.565,140.542,140.565,63499999.0
2005-11-29 15:29:00,140.556,140.556,140.521,140.521,149400001.0
2005-11-29 15:30:00,140.507,140.528,140.486,140.519,119600003.0
2005-11-29 15:31:00,140.508,140.523,140.5,140.517,89200000.0
2005-11-29 15:32:00,140.513,140.549,140.504,140.523,146999999.0
2005-11-29 15:33:00,140.516,140.52,140.499,140.52,124700001.0
2005-11-29 15:34:00,140.513,140.513,140.478,140.498,106300000.0
2005-11-29 15:35:00,140.51,140.51,140.494,140.499,134000002.0
2005-11-29 15:36:00,140.512,140.513,140.483,140.483,156799999.0
2005-11-29 15:37:00,140.488,140.488,140.455,140.46,51800000.0
2005-11-29 15:38:00,140.458,140.476,140.456,140.468,103500000.0
2005-11-29 15:39:00,140.452,140.473,140.452,140.473,48800001.0
2005-11-29 15:40:00,140.479,140.49,140.471,140.489,113499999.0
2005-11-29 15:41:00,140.493,140.515,140.493,140.505,64100000.0
2005-11-29 15:42:00,140.503,140.525,140.503,140.525,25400000.0
2005-11-29 15:43:00,140.528,140.54,140.517,140.517,96499999.0
2005-11-29 15:44:00,140.51,140.543,140.51,140.533,177799998.0
2005-11-29 15:45:00,140.536,140.562,140.536,140.547,101099998.0
2005-11-29 15:46:00,140.52,140.52,140.517,140.517,55800000.0
2005-11-29 15:47:00,140.52,140.543,140.503,140.54,103400001.0
2005-11-29 15:48:00,140.542,140.542,140.515,140.528,88000000.0
2005-11-29 15:49:00,140.498,140.498,140.457,140.457,14700000.0
2005-11-29 15:50:00,140.44,140.469,140.44,140.453,167900000.0
2005-11-29 15:51:00,140.467,140.483,140.467,140.481,40400000.0
2005-11-29 15:52:00,140.488,140.494,140.485,140.489,91100000.0
2005-11-29 15:53:00,140.505,140.514,140.479,140.487,83100001.0
2005-11-29 15:54:00,140.488,140.501,140.486,140.501,106100000.0
2005-11-29 15:55:00,140.492,140.492,140.481,140.488,44000000.0
2005-11-29 15:56:00,140.491,140.498,140.48,140.495,96300002.0
2005-11-29 15:57:00,140.513,140.531,140.513,140.517,111100001.0
2005-11-29 15:58:00,140.522,140.554,140.522,140.554,67699999.0
2005-11-29 15:59:00,140.553,140.556,140.537,140.537,115299996.0
2005-11-29 16:00:00,140.533,140.557,140.525,140.53,121099999.0
2005-11-29 16:01:00,140.524,140.536,140.524,140.536,85000000.0
2005-11-29 16:02:00,140.539,140.546,140.525,140.525,125700001.0
2005-11-29 16:03:00,140.541,140.55,140.531,140.55,32300000.0
2005-11-29 16:04:00,140.547,140.547,140.518,140.528,55200000.0
2005-11-29 16:05:00,140.525,140.525,140.502,140.513,81799999.0
2005-11-29 16:06:00,140.507,140.507,140.495,140.495,45600000.0
2005-11-29 16:07:00,140.512,140.528,140.512,140.52,59299998.0
2005-11-29 16:08:00,140.517,140.527,140.5,140.5,108899999.0
2005-11-29 16:09:00,140.491,140.506,140.491,140.505,96699998.0
2005-11-29 16:10:00,140.512,140.514,140.476,140.49,93600000.0
2005-11-29 16:11:00,140.514,140.529,140.508,140.528,114799999.0
2005-11-29 16:12:00,140.535,140.543,140.52,140.53,145699995.0
2005-11-29 16:13:00,140.543,140.543,140.519,140.525,61900000.0
2005-11-29 16:14:00,140.542,140.558,140.537,140.552,104700002.0
2005-11-29 16:15:00,140.543,140.543,140.526,140.536,47400002.0
2005-11-29 16:16:00,140.543,140.551,140.531,140.532,139500000.0
2005-11-29 16:17:00,140.558,140.568,140.549,140.568,222899997.0
2005-11-29 16:18:00,140.572,140.606,140.567,140.606,131000001.0
2005-11-29 16:19:00,140.585,140.585,140.548,140.548,97500002.0
2005-11-29 16:20:00,140.545,140.56,140.545,140.56,42400000.0
2005-11-29 16:21:00,140.572,140.575,140.566,140.568,56299999.0
2005-11-29 16:22:00,140.559,140.587,140.559,140.58,144100001.0
2005-11-29 16:23:00,140.589,140.589,140.572,140.585,30100000.0
2005-11-29 16:24:00,140.584,140.584,140.556,140.556,118800002.0
2005-11-29 16:25:00,140.569,140.607,140.569,140.607,86800001.0
2005-11-29 16:26:00,140.617,140.638,140.617,140.626,20000000.0
2005-11-29 16:27:00,140.618,140.638,140.618,140.638,276999997.0
2005-11-29 16:28:00,140.636,140.636,140.626,140.636,55499999.0
2005-11-29 16:29:00,140.631,140.632,140.605,140.623,115099998.0
2005-11-29 16:30:00,140.634,140.637,140.612,140.624,69100000.0
2005-11-29 16:31:00,140.61,140.628,140.61,140.612,116899999.0
2005-11-29 16:32:00,140.611,140.611,140.591,140.594,72799999.0
2005-11-29 16:33:00,140.595,140.598,140.581,140.598,94000001.0
2005-11-29 16:34:00,140.601,140.601,140.58,140.585,92099998.0
2005-11-29 16:35:00,140.588,140.608,140.587,140.608,78200000.0
2005-11-29 16:36:00,140.612,140.621,140.605,140.61,108999999.0
2005-11-29 16:37:00,140.615,140.628,140.607,140.609,72300000.0
2005-11-29 16:38:00,140.614,140.625,140.614,140.625,44500000.0
2005-11-29 16:39:00,140.616,140.616,140.59,140.59,119599997.0
2005-11-29 16:40:00,140.585,140.607,140.579,140.593,110300000.0
2005-11-29 16:41:00,140.602,140.605,140.591,140.591,75899999.0
2005-11-29 16:42:00,140.593,140.595,140.586,140.587,62999999.0
2005-11-29 16:43:00,140.59,140.59,140.575,140.575,86599999.0
2005-11-29 16:44:00,140.57,140.58,140.565,140.57,122800000.0
2005-11-29 16:45:00,140.573,140.577,140.562,140.577,67899999.0
2005-11-29 16:46:00,140.57,140.57,140.507,140.507,59200000.0
2005-11-29 16:47:00,140.512,140.514,140.495,140.505,96900000.0
2005-11-29 16:48:00,140.491,140.491,140.473,140.487,44200000.0
2005-11-29 16:49:00,140.492,140.494,140.467,140.471,145699998.0
2005-11-29 16:50:00,140.475,140.475,140.463,140.463,119800000.0
2005-11-29 16:51:00,140.467,140.497,140.467,140.489,76799999.0
2005-11-29 16:52:00,140.487,140.493,140.477,140.477,77799998.0
2005-11-29 16:53:00,140.476,140.476,140.465,140.468,107799999.0
2005-11-29 16:54:00,140.463,140.491,140.457,140.485,148399999.0
2005-11-29 16:55:00,140.497,140.512,140.497,140.511,73000002.0
2005-11-29 16:56:00,140.513,140.513,140.486,140.49,74200000.0
2005-11-29 16:57:00,140.489,140.51,140.489,140.508,160599999.0
2005-11-29 16:58:00,140.511,140.53,140.511,140.523,83900001.0
2005-11-29 16:59:00,140.528,140.531,140.507,140.514,107199998.0
2005-11-29 17:00:00,140.497,140.497,140.375,140.423,151799999.0
2005-11-29 17:01:00,140.407,140.415,140.38,140.382,76900001.0
2005-11-29 17:02:00,140.366,140.419,140.355,140.419,45900000.0
2005-11-29 17:03:00,140.421,140.463,140.42,140.457,78900000.0
2005-11-29 17:04:00,140.458,140.503,140.458,140.494,101899999.0
2005-11-29 17:05:00,140.483,140.499,140.475,140.476,136700000.0
2005-11-29 17:06:00,140.468,140.494,140.466,140.485,96700000.0
2005-11-29 17:07:00,140.473,140.501,140.465,140.493,115700001.0
2005-11-29 17:08:00,140.483,140.518,140.471,140.518,79200000.0
2005-11-29 17:09:00,140.518,140.518,140.492,140.499,91099998.0
2005-11-29 17:10:00,140.503,140.503,140.436,140.45,74400000.0
2005-11-29 17:11:00,140.445,140.445,140.409,140.423,111300003.0
2005-11-29 17:12:00,140.432,140.434,140.423,140.423,76599999.0
2005-11-29 17:13:00,140.418,140.425,140.415,140.417,53200000.0
2005-11-29 17:14:00,140.427,140.466,140.427,140.466,34400000.0
2005-11-29 17:15:00,140.451,140.462,140.44,140.462,78700001.0
2005-11-29 17:16:00,140.465,140.517,140.456,140.511,97799999.0
2005-11-29 17:17:00,140.522,140.532,140.521,140.528,112699998.0
2005-11-29 17:18:00,140.527,140.529,140.499,140.5,51900000.0
2005-11-29 17:19:00,140.489,140.504,140.481,140.498,80399999.0
2005-11-29 17:20:00,140.49,140.49,140.467,140.481,83800000.0
2005-11-29 17:21:00,140.495,140.529,140.495,140.52,61300000.0
2005-11-29 17:22:00,140.527,140.556,140.527,140.556,66700001.0
2005-11-29 17:23:00,140.554,140.565,140.547,140.549,147299999.0
2005-11-29 17:24:00,140.553,140.575,140.551,140.57,112399999.0
2005-11-29 17:25:00,140.574,140.584,140.57,140.584,161800000.0
2005-11-29 17:26:00,140.572,140.572,140.555,140.555,14400000.0
2005-11-29 17:27:00,140.543,140.568,140.543,140.565,132599997.0
2005-11-29 17:28:00,140.567,140.579,140.557,140.579,206899996.0
2005-11-29 17:29:00,140.578,140.578,140.553,140.555,76000001.0
2005-11-29 17:30:00,140.542,140.549,140.528,140.538,110900001.0
2005-11-29 17:31:00,140.545,140.561,140.54,140.54,134599998.0
2005-11-29 17:32:00,140.535,140.546,140.531,140.531,99000001.0
2005-11-29 17:33:00,140.527,140.539,140.522,140.524,112600000.0
2005-11-29 17:34:00,140.53,140.53,140.504,140.509,30000000.0
2005-11-29 17:35:00,140.52,140.548,140.516,140.543,92700000.0
2005-11-29 17:36:00,140.555,140.577,140.552,140.577,88200001.0
2005-11-29 17:37:00,140.595,140.612,140.595,140.603,82199998.0
2005-11-29 17:38:00,140.612,140.621,140.606,140.606,142100000.0
2005-11-29 17:39:00,140.579,140.579,140.567,140.567,59200000.0
2005-11-29 17:40:00,140.567,140.575,140.552,140.554,171500000.0
2005-11-29 17:41:00,140.553,140.56,140.549,140.555,119899999.0
2005-11-29 17:42:00,140.573,140.585,140.573,140.58,49700000.0
2005-11-29 17:43:00,140.576,140.576,140.558,140.567,151600004.0
2005-11-29 17:44:00,140.56,140.566,140.558,140.566,133000001.0
2005-11-29 17:45:00,140.56,140.563,140.547,140.561,98300001.0
2005-11-29 17:46:00,140.56,140.562,140.544,140.562,100800002.0
2005-11-29 17:47:00,140.57,140.571,140.553,140.565,112000002.0
2005-11-29 17:48:00,140.562,140.571,140.55,140.571,91700000.0
2005-11-29 17:49:00,140.567,140.576,140.555,140.555,58500000.0
2005-11-29 17:50:00,140.558,140.573,140.558,140.571,110099999.0
2005-11-29 17:51:00,140.568,140.62,140.568,140.62,111200002.0
2005-11-29 17:52:00,140.621,140.632,140.618,140.626,107800002.0
2005-11-29 17:53:00,140.622,140.624,140.6,140.6,63200000.0
2005-11-29 17:54:00,140.589,140.596,140.569,140.585,85300000.0
2005-11-29 17:55:00,140.589,140.601,140.589,140.601,34200000.0
2005-11-29 17:56:00,140.61,140.629,140.608,140.608,109800002.0
2005-11-29 17:57:00,140.594,140.614,140.591,140.595,137400000.0
2005-11-29 17:58:00,140.602,140.603,140.577,140.587,91500000.0
2005-11-29 17:59:00,140.575,140.6,140.575,140.598,101500002.0
2005-11-29 18:00:00,140.593,140.593,140.555,140.555,103799997.0
2005-11-29 18:01:00,140.549,140.595,140.547,140.57,1227299993.0
2005-11-29 18:02:00,140.78,140.79,140.76,140.79,1458200002.0
2005-11-29 18:03:00,140.76,140.79,140.76,140.79,1458200002.0
2005-11-29 18:04:00,140.56,140.588,140.554,140.57,1458200002.0
2005-11-29 18:05:00,140.568,140.582,140.553,140.567,1740399995.0
2005-11-29 18:06:00,140.568,140.599,140.565,140.575,1154400002.0
2005-11-29 18:07:00,140.568,140.568,140.539,140.561,1902399997.0
2005-11-29 18:08:00,140.565,140.58,140.555,140.556,1599600007.0
2005-11-29 18:09:00,140.561,140.599,140.561,140.586,1378600004.0
2005-11-29 18:10:00,140.598,140.609,140.564,140.564,1152599993.0
2005-11-29 18:11:00,140.567,140.581,140.542,140.554,787199994.0
2005-11-29 18:12:00,140.548,140.554,140.532,140.532,1027399993.0
2005-11-29 18:13:00,140.539,140.577,140.539,140.573,1329899998.0
2005-11-29 18:14:00,140.577,140.6,140.577,140.595,1469000001.0
2005-11-29 18:15:00,140.595,140.601,140.584,140.601,1587400000.0
2005-11-29 18:16:00,140.606,140.637,140.596,140.623,1435600000.0
2005-11-29 18:17:00,140.632,140.643,140.624,140.628,702399997.0
2005-11-29 18:18:00,140.63,140.661,140.63,140.661,622299997.0
2005-11-29 18:19:00,140.665,140.669,140.647,140.661,676700000.0
2005-11-29 18:20:00,140.667,140.674,140.658,140.664,1189299993.0
2005-11-29 18:21:00,140.667,140.679,140.66,140.67,1166100004.0
2005-11-29 18:22:00,140.672,140.684,140.65,140.675,1033500004.0
2005-11-29 18:23:00,140.673,140.684,140.66,140.674,1774899992.0
2005-11-29 18:24:00,140.677,140.72,140.67,140.72,1100499991.0
2005-11-29 18:25:00,140.732,140.739,140.723,140.73,1112000000.0
2005-11-29 18:26:00,140.73,140.746,140.697,140.712,1026699999.0
2005-11-29 18:27:00,140.702,140.711,140.692,140.703,707299998.0
2005-11-29 18:28:00,140.72,140.745,140.72,140.745,811899999.0
2005-11-29 18:29:00,140.752,140.784,140.734,140.755,924400001.0
2005-11-29 18:30:00,140.745,140.746,140.722,140.746,534300003.0
2005-11-29 18:31:00,140.75,140.791,140.746,140.776,833299999.0
2005-11-29 18:32:00,140.775,140.813,140.775,140.775,1229999999.0
2005-11-29 18:33:00,140.774,140.793,140.771,140.783,1515499997.0
2005-11-29 18:34:00,140.795,140.803,140.774,140.791,1078999992.0
2005-11-29 18:35:00,140.79,140.79,140.756,140.775,1264200005.0
2005-11-29 18:36:00,140.776,140.779,140.758,140.773,623999996.0
2005-11-29 18:37:00,140.776,140.788,140.768,140.782,631100001.0
2005-11-29 18:38:00,140.785,140.792,140.775,140.777,244100001.0
2005-11-29 18:39:00,140.774,140.786,140.767,140.771,364100000.0
2005-11-29 18:40:00,140.765,140.773,140.751,140.757,1133099995.0
2005-11-29 18:41:00,140.764,140.789,140.764,140.785,358999999.0
2005-11-29 18:42:00,140.776,140.784,140.75,140.768,601099996.0
2005-11-29 18:43:00,140.769,140.773,140.76,140.762,425299999.0
2005-11-29 18:44:00,140.756,140.762,140.745,140.757,403800005.0
2005-11-29 18:45:00,140.746,140.75,140.733,140.74,198899998.0
2005-11-29 18:46:00,140.743,140.762,140.741,140.762,641899999.0
2005-11-29 18:47:00,140.763,140.796,140.763,140.785,224399999.0
2005-11-29 18:48:00,140.781,140.784,140.75,140.75,599900000.0
2005-11-29 18:49:00,140.747,140.767,140.747,140.767,648799995.0
2005-11-29 18:50:00,140.773,140.792,140.77,140.788,952399994.0
2005-11-29 18:51:00,140.788,140.792,140.775,140.78,548800001.0
2005-11-29 18:52:00,140.782,140.782,140.753,140.763,669100003.0
2005-11-29 18:53:00,140.763,140.773,140.744,140.757,905300001.0
2005-11-29 18:54:00,140.757,140.768,140.745,140.752,692899997.0
2005-11-29 18:55:00,140.753,140.765,140.737,140.76,982400000.0
2005-11-29 18:56:00,140.763,140.781,140.757,140.766,474100001.0
2005-11-29 18:57:00,140.777,140.777,140.757,140.76,483200000.0
2005-11-29 18:58:00,140.769,140.789,140.764,140.765,598999999.0
2005-11-29 18:59:00,140.77,140.785,140.763,140.785,773400000.0
2005-11-29 19:00:00,140.777,140.777,140.737,140.743,281199997.0
2005-11-29 19:01:00,140.74,140.759,140.723,140.75,315700003.0
2005-11-29 19:02:00,140.752,140.779,140.752,140.772,353999997.0
2005-11-29 19:03:00,140.772,140.791,140.765,140.777,567500000.0
2005-11-29 19:04:00,140.775,140.775,140.745,140.745,381000000.0
2005-11-29 19:05:00,140.744,140.749,140.734,140.739,529500001.0
2005-11-29 19:06:00,140.746,140.758,140.727,140.74,919400000.0
2005-11-29 19:07:00,140.742,140.778,140.739,140.769,1033299995.0
2005-11-29 19:08:00,140.773,140.794,140.773,140.783,859400001.0
2005-11-29 19:09:00,140.783,140.796,140.769,140.78,830899997.0
2005-11-29 19:10:00,140.785,140.785,140.766,140.777,229500001.0
2005-11-29 19:11:00,140.775,140.775,140.74,140.74,380899998.0
2005-11-29 19:12:00,140.74,140.75,140.736,140.745,302399998.0
2005-11-29 19:13:00,140.746,140.753,140.745,140.746,153199996.0
2005-11-29 19:14:00,140.74,140.751,140.738,140.741,263899999.0
2005-11-29 19:15:00,140.731,140.744,140.718,140.73,961300003.0
2005-11-29 19:16:00,140.731,140.733,140.716,140.733,447599997.0
2005-11-29 19:17:00,140.73,140.735,140.727,140.727,354699998.0
2005-11-29 19:18:00,140.727,140.727,140.703,140.71,338299999.0
2005-11-29 19:19:00,140.71,140.724,140.703,140.705,579799997.0
2005-11-29 19:20:00,140.698,140.698,140.651,140.655,324200001.0
2005-11-29 19:21:00,140.659,140.669,140.656,140.66,373199998.0
2005-11-29 19:22:00,140.656,140.662,140.648,140.648,94400002.0
2005-11-29 19:23:00,140.655,140.659,140.642,140.644,1114200002.0
2005-11-29 19:24:00,140.639,140.643,140.627,140.632,729300000.0
2005-11-29 19:25:00,140.63,140.649,140.628,140.63,511100003.0
2005-11-29 19:26:00,140.632,140.659,140.631,140.651,1321999998.0
2005-11-29 19:27:00,140.654,140.668,140.653,140.653,753699996.0
2005-11-29 19:28:00,140.656,140.671,140.652,140.657,609599992.0
2005-11-29 19:29:00,140.656,140.665,140.651,140.655,322099996.0
2005-11-29 19:30:00,140.662,140.682,140.662,140.665,775399998.0
2005-11-29 19:31:00,140.656,140.661,140.646,140.654,780700002.0
2005-11-29 19:32:00,140.652,140.671,140.651,140.655,809600000.0
2005-11-29 19:33:00,140.653,140.666,140.649,140.658,538700000.0
2005-11-29 19:34:00,140.652,140.655,140.63,140.64,889700000.0
2005-11-29 19:35:00,140.643,140.662,140.643,140.657,663700002.0
2005-11-29 19:36:00,140.664,140.664,140.648,140.658,603399995.0
2005-11-29 19:37:00,140.655,140.66,140.655,140.66,31100001.0
2005-11-29 19:38:00,140.662,140.674,140.66,140.669,579599998.0
2005-11-29 19:39:00,140.68,140.688,140.671,140.675,614800000.0
2005-11-29 19:40:00,140.68,140.682,140.661,140.672,541500003.0
2005-11-29 19:41:00,140.668,140.683,140.661,140.681,762399998.0
2005-11-29 19:42:00,140.684,140.684,140.65,140.661,355100001.0
2005-11-29 19:43:00,140.652,140.652,140.628,140.632,147799999.0
2005-11-29 19:44:00,140.635,140.657,140.635,140.64,504700000.0
2005-11-29 19:45:00,140.637,140.669,140.636,140.645,119100000.0
2005-11-29 19:46:00,140.646,140.681,140.646,140.655,312199998.0
2005-11-29 19:47:00,140.669,140.674,140.653,140.653,180400002.0
2005-11-29 19:48:00,140.65,140.661,140.647,140.65,979400003.0
2005-11-29 19:49:00,140.654,140.655,140.633,140.633,349099997.0
2005-11-29 19:50:00,140.639,140.639,140.623,140.623,458699995.0
2005-11-29 19:51:00,140.623,140.636,140.623,140.625,231199999.0
2005-11-29 19:52:00,140.632,140.646,140.629,140.635,479699996.0
2005-11-29 19:53:00,140.646,140.704,140.646,140.67,527300000.0
2005-11-29 19:54:00,140.668,140.681,140.664,140.675,357099994.0
2005-11-29 19:55:00,140.676,140.679,140.667,140.678,138899999.0
2005-11-29 19:56:00,140.692,140.724,140.684,140.724,333900001.0
2005-11-29 19:57:00,140.725,140.739,140.719,140.734,499199998.0
2005-11-29 19:58:00,140.737,140.753,140.735,140.748,509200001.0
2005-11-29 19:59:00,140.75,140.761,140.741,140.748,552999996.0
2005-11-29 20:00:00,140.749,140.749,140.718,140.737,217399999.0
2005-11-29 20:01:00,140.739,140.745,140.733,140.739,342900004.0
2005-11-29 20:02:00,140.733,140.744,140.731,140.731,253199998.0
2005-11-29 20:03:00,140.74,140.802,140.74,140.802,270699998.0
2005-11-29 20:04:00,140.815,140.876,140.81,140.872,401099995.0
2005-11-29 20:05:00,140.879,140.886,140.856,140.886,725899993.0
2005-11-29 20:06:00,140.89,140.897,140.857,140.864,467099999.0
2005-11-29 20:07:00,140.856,140.867,140.855,140.855,402799997.0
2005-11-29 20:08:00,140.85,140.855,140.834,140.834,530200000.0
2005-11-29 20:09:00,140.828,140.833,140.812,140.833,410900001.0
2005-11-29 20:10:00,140.83,140.843,140.8,140.843,291700001.0
2005-11-29 20:11:00,140.853,140.853,140.834,140.852,830199988.0
2005-11-29 20:12:00,140.85,140.855,140.845,140.85,938299990.0
2005-11-29 20:13:00,140.846,140.846,140.819,140.831,285699996.0
2005-11-29 20:14:00,140.827,140.833,140.809,140.823,448499995.0
2005-11-29 20:15:00,140.84,140.84,140.802,140.821,932399996.0
2005-11-29 20:16:00,140.823,140.846,140.821,140.843,327200001.0
2005-11-29 20:17:00,140.842,140.843,140.817,140.843,202399999.0
2005-11-29 20:18:00,140.846,140.846,140.829,140.839,94800000.0
2005-11-29 20:19:00,140.84,140.845,140.83,140.833,490099999.0
2005-11-29 20:20:00,140.838,140.855,140.838,140.855,248900002.0
2005-11-29 20:21:00,140.863,140.879,140.862,140.862,358400002.0
2005-11-29 20:22:00,140.85,140.861,140.845,140.848,352899998.0
2005-11-29 20:23:00,140.85,140.855,140.84,140.845,380899998.0
2005-11-29 20:24:00,140.844,140.844,140.815,140.815,323999996.0
2005-11-29 20:25:00,140.805,140.813,140.79,140.801,505199998.0
2005-11-29 20:26:00,140.807,140.855,140.807,140.855,423599999.0
2005-11-29 20:27:00,140.855,140.855,140.818,140.839,623000003.0
2005-11-29 20:28:00,140.825,140.826,140.815,140.82,961599996.0
2005-11-29 20:29:00,140.818,140.831,140.809,140.828,1141599995.0
2005-11-29 20:30:00,140.828,140.832,140.813,140.828,1758899999.0
2005-11-29 20:31:00,140.84,140.859,140.831,140.849,1217000000.0
2005-11-29 20:32:00,140.846,140.851,140.827,140.827,1198100002.0
2005-11-29 20:33:00,140.831,140.845,140.831,140.84,407999999.0
2005-11-29 20:34:00,140.825,140.826,140.814,140.815,439500000.0
2005-11-29 20:35:00,140.828,140.828,140.811,140.815,367300003.0
2005-11-29 20:36:00,140.806,140.806,140.792,140.8,697499996.0
2005-11-29 20:37:00,140.8,140.813,140.785,140.785,463100003.0
2005-11-29 20:38:00,140.773,140.795,140.773,140.795,743700003.0
2005-11-29 20:39:00,140.797,140.8,140.782,140.783,713800003.0
2005-11-29 20:40:00,140.779,140.812,140.779,140.808,998199997.0
2005-11-29 20:41:00,140.812,140.824,140.802,140.81,460999997.0
2005-11-29 20:42:00,140.814,140.825,140.813,140.813,393899996.0
2005-11-29 20:43:00,140.807,140.814,140.793,140.814,511799998.0
2005-11-29 20:44:00,140.815,140.818,140.798,140.81,807000004.0
2005-11-29 20:45:00,140.805,140.805,140.792,140.793,685300001.0
2005-11-29 20:46:00,140.802,140.808,140.796,140.802,710300005.0
2005-11-29 20:47:00,140.795,140.804,140.781,140.795,729999997.0
2005-11-29 20:48:00,140.8,140.814,140.795,140.803,687099995.0
2005-11-29 20:49:00,140.81,140.815,140.805,140.815,316799999.0
2005-11-29 20:50:00,140.808,140.811,140.793,140.795,1277899997.0
2005-11-29 20:51:00,140.795,140.8,140.789,140.793,599799994.0
2005-11-29 20:52:00,140.791,140.805,140.783,140.805,290300003.0
2005-11-29 20:53:00,140.807,140.816,140.785,140.808,911499995.0
2005-11-29 20:54:00,140.797,140.806,140.787,140.789,432100009.0
2005-11-29 20:55:00,140.778,140.79,140.771,140.775,859000000.0
2005-11-29 20:56:00,140.775,140.799,140.761,140.775,981899996.0
2005-11-29 20:57:00,140.778,140.789,140.778,140.783,689700003.0
2005-11-29 20:58:00,140.79,140.794,140.773,140.773,1276799996.0
2005-11-29 20:59:00,140.779,140.814,140.779,140.8,1431199997.0
2005-11-29 21:00:00,140.807,140.823,140.804,140.819,1088599996.0
2005-11-29 21:01:00,140.825,140.825,140.81,140.818,791200000.0
2005-11-29 21:02:00,140.812,140.835,140.812,140.82,450099999.0
2005-11-29 21:03:00,140.822,140.829,140.807,140.807,839000004.0
2005-11-29 21:04:00,140.811,140.83,140.811,140.819,635800002.0
2005-11-29 21:05:00,140.82,140.825,140.81,140.818,508100001.0
2005-11-29 21:06:00,140.814,140.829,140.813,140.825,597200004.0
2005-11-29 21:07:00,140.828,140.844,140.821,140.824,437300002.0
2005-11-29 21:08:00,140.82,140.838,140.818,140.818,439799999.0
2005-11-29 21:09:00,140.829,140.84,140.823,140.823,226199997.0
2005-11-29 21:10:00,140.822,140.827,140.821,140.822,261500000.0
2005-11-29 21:11:00,140.815,140.82,140.81,140.82,219800000.0
2005-11-29 21:12:00,140.825,140.848,140.825,140.831,402099999.0
2005-11-29 21:13:00,140.834,140.879,140.834,140.873,561399998.0
2005-11-29 21:14:00,140.857,140.875,140.853,140.875,664099995.0
2005-11-29 21:15:00,140.879,140.891,140.86,140.86,823499999.0
2005-11-29 21:16:00,140.852,140.86,140.826,140.85,683299993.0
2005-11-29 21:17:00,140.853,140.867,140.85,140.85,840500002.0
2005-11-29 21:18:00,140.848,140.848,140.84,140.846,272200003.0
2005-11-29 21:19:00,140.841,140.853,140.827,140.838,594800001.0
2005-11-29 21:20:00,140.844,140.855,140.842,140.848,1113899998.0
2005-11-29 21:21:00,140.85,140.873,140.85,140.856,652700001.0
2005-11-29 21:22:00,140.856,140.879,140.856,140.858,919899998.0
2005-11-29 21:23:00,140.863,140.863,140.816,140.817,503900002.0
2005-11-29 21:24:00,140.805,140.838,140.786,140.818,445899995.0
2005-11-29 21:25:00,140.815,140.815,140.788,140.791,705999995.0
2005-11-29 21:26:00,140.798,140.801,140.79,140.795,233900000.0
2005-11-29 21:27:00,140.805,140.822,140.805,140.812,200800004.0
2005-11-29 21:28:00,140.805,140.817,140.805,140.817,127399999.0
2005-11-29 21:29:00,140.821,140.835,140.818,140.818,236500000.0
2005-11-29 21:30:00,140.815,140.835,140.815,140.827,269899999.0
2005-11-29 21:31:00,140.823,140.835,140.815,140.835,116599998.0
2005-11-29 21:32:00,140.838,140.843,140.828,140.838,669099995.0
2005-11-29 21:33:00,140.837,140.839,140.833,140.833,141999999.0
2005-11-29 21:34:00,140.827,140.829,140.815,140.82,384899998.0
2005-11-29 21:35:00,140.82,140.826,140.805,140.816,368699998.0
2005-11-29 21:36:00,140.821,140.829,140.816,140.816,210599999.0
2005-11-29 21:37:00,140.822,140.841,140.822,140.837,157100000.0
2005-11-29 21:38:00,140.835,140.835,140.808,140.812,125800000.0
2005-11-29 21:39:00,140.809,140.809,140.798,140.809,193800000.0
2005-11-29 21:40:00,140.814,140.83,140.81,140.83,276799998.0
2005-11-29 21:41:00,140.83,140.83,140.808,140.821,70399998.0
2005-11-29 21:42:00,140.822,140.822,140.799,140.799,404499996.0
2005-11-29 21:43:00,140.791,140.799,140.787,140.792,401900000.0
2005-11-29 21:44:00,140.79,140.795,140.783,140.788,661900003.0
2005-11-29 21:45:00,140.791,140.802,140.791,140.798,225100000.0
2005-11-29 21:46:00,140.8,140.81,140.788,140.789,646699997.0
2005-11-29 21:47:00,140.79,140.803,140.787,140.803,358999998.0
2005-11-29 21:48:00,140.802,140.822,140.802,140.822,100900000.0
2005-11-29 21:49:00,140.819,140.837,140.819,140.836,145700000.0
2005-11-29 21:50:00,140.835,140.852,140.835,140.852,87899999.0
2005-11-29 21:51:00,140.853,140.861,140.848,140.855,136800001.0
2005-11-29 21:52:00,140.844,140.86,140.839,140.86,136999998.0
2005-11-29 21:53:00,140.862,140.878,140.86,140.876,79300001.0
2005-11-29 21:54:00,140.877,140.879,140.851,140.859,134199997.0
2005-11-29 21:55:00,140.872,140.881,140.871,140.875,169600004.0
2005-11-29 21:56:00,140.887,140.893,140.887,140.893,40700000.0
2005-11-29 21:57:00,140.888,140.891,140.869,140.885,174299998.0
2005-11-29 21:58:00,140.884,140.897,140.873,140.895,105599999.0
2005-11-29 21:59:00,140.888,140.985,140.883,140.985,82399998.0
2005-11-29 22:00:00,140.995,140.995,140.888,140.888,285899999.0
2005-11-29 22:01:00,140.882,140.891,140.874,140.878,469700000.0
2005-11-29 22:02:00,140.873,140.873,140.835,140.847,484599999.0
2005-11-29 22:03:00,140.852,140.867,140.85,140.867,117300001.0
2005-11-29 22:04:00,140.873,140.877,140.855,140.863,182799998.0
2005-11-29 22:05:00,140.861,140.881,140.861,140.88,110800000.0
2005-11-29 22:06:00,140.883,140.886,140.881,140.881,52499999.0
2005-11-29 22:07:00,140.884,140.891,140.882,140.885,119599998.0
2005-11-29 22:08:00,140.887,140.895,140.886,140.895,214900002.0
2005-11-29 22:09:00,140.892,140.892,140.867,140.867,94300002.0
2005-11-29 22:10:00,140.857,140.857,140.845,140.857,135899997.0
2005-11-29 22:11:00,140.855,140.864,140.846,140.859,232800002.0
2005-11-29 22:12:00,140.856,140.867,140.849,140.86,173099998.0
2005-11-29 22:13:00,140.86,140.872,140.858,140.871,145999998.0
2005-11-29 22:14:00,140.879,140.88,140.863,140.875,120700000.0
2005-11-29 22:15:00,140.88,140.882,140.87,140.874,224100000.0
2005-11-29 22:16:00,140.88,140.893,140.88,140.893,171899998.0
2005-11-29 22:17:00,140.895,140.9,140.893,140.898,84000000.0
2005-11-29 22:18:00,140.897,140.897,140.884,140.884,70399999.0
2005-11-29 22:19:00,140.88,140.885,140.88,140.88,179999999.0
2005-11-29 22:20:00,140.883,140.888,140.881,140.887,141499999.0
2005-11-29 22:21:00,140.897,140.902,140.897,140.902,59099999.0
2005-11-29 22:22:00,140.9,140.9,140.884,140.891,195200001.0
2005-11-29 22:23:00,140.892,140.898,140.89,140.898,257199995.0
2005-11-29 22:24:00,140.898,140.898,140.892,140.897,71600000.0
2005-11-29 22:25:00,140.894,140.899,140.884,140.886,309499999.0
2005-11-29 22:26:00,140.881,140.881,140.868,140.873,60600000.0
2005-11-29 22:27:00,140.873,140.876,140.865,140.868,584800000.0
2005-11-29 22:28:00,140.865,140.872,140.859,140.859,310799994.0
2005-11-29 22:29:00,140.862,140.868,140.862,140.868,26400000.0
2005-11-29 22:30:00,140.873,140.876,140.871,140.871,117399998.0
2005-11-29 22:31:00,140.867,140.867,140.86,140.86,168300002.0
2005-11-29 22:32:00,140.864,140.875,140.863,140.867,246099997.0
2005-11-29 22:33:00,140.87,140.87,140.865,140.87,283800000.0
2005-11-29 22:34:00,140.872,140.878,140.864,140.878,217499999.0
2005-11-29 22:35:00,140.875,140.88,140.87,140.87,117099999.0
2005-11-29 22:36:00,140.877,140.887,140.876,140.884,414299999.0
2005-11-29 22:37:00,140.883,140.886,140.875,140.878,190000001.0
2005-11-29 22:38:00,140.869,140.879,140.869,140.875,245299998.0
2005-11-29 22:39:00,140.875,140.882,140.868,140.882,371600002.0
2005-11-29 22:40:00,140.884,140.889,140.869,140.88,531100007.0
2005-11-29 22:41:00,140.879,140.879,140.869,140.87,162399998.0
2005-11-29 22:42:00,140.882,140.885,140.88,140.885,228199998.0
2005-11-29 22:43:00,140.888,140.888,140.87,140.87,83200000.0
2005-11-29 22:44:00,140.893,140.907,140.893,140.893,223099999.0
2005-11-29 22:45:00,140.89,140.896,140.879,140.883,310999997.0
2005-11-29 22:46:00,140.885,140.89,140.882,140.89,102000001.0
2005-11-29 22:47:00,140.893,140.905,140.893,140.904,151600001.0
2005-11-29 22:48:00,140.908,140.916,140.906,140.913,273899998.0
2005-11-29 22:49:00,140.914,140.92,140.903,140.912,225200002.0
2005-11-29 22:50:00,140.914,140.925,140.914,140.916,98699998.0
2005-11-29 22:51:00,140.915,140.926,140.915,140.917,160800001.0
2005-11-29 22:52:00,140.915,140.92,140.907,140.913,131900001.0
2005-11-29 22:53:00,140.909,140.926,140.909,140.915,122700001.0
2005-11-29 22:54:00,140.915,140.921,140.912,140.914,146699999.0
2005-11-29 22:55:00,140.905,140.915,140.905,140.905,72699999.0
2005-11-29 22:56:00,140.91,140.91,140.905,140.91,95700000.0
2005-11-29 22:57:00,140.904,140.919,140.901,140.919,130800000.0
2005-11-29 22:58:00,140.928,140.928,140.917,140.922,121600002.0
2005-11-29 22:59:00,140.935,140.94,140.918,140.926,193499999.0
2005-11-29 23:00:00,140.945,140.945,140.938,140.938,202300004.0
2005-11-29 23:01:00,140.94,140.95,140.935,140.95,141899999.0
2005-11-29 23:02:00,140.947,140.958,140.943,140.949,176100000.0
2005-11-29 23:03:00,140.947,140.949,140.941,140.941,92699999.0
2005-11-29 23:04:00,140.951,140.951,140.943,140.943,23600000.0
2005-11-29 23:05:00,140.938,140.945,140.938,140.94,97300001.0
2005-11-29 23:06:00,140.938,140.938,140.931,140.938,40000001.0
2005-11-29 23:07:00,140.945,140.945,140.933,140.945,142300004.0
2005-11-29 23:08:00,140.941,140.956,140.941,140.941,62900000.0
2005-11-29 23:09:00,140.941,140.948,140.936,140.948,41399999.0
2005-11-29 23:10:00,140.937,140.943,140.93,140.94,52299999.0
2005-11-29 23:11:00,140.944,140.944,140.944,140.944,5800000.0
2005-11-29 23:12:00,140.953,140.964,140.94,140.964,83599999.0
2005-11-29 23:13:00,140.96,140.96,140.953,140.953,29599999.0
2005-11-29 23:14:00,140.952,140.952,140.939,140.944,75400001.0
2005-11-29 23:15:00,140.949,140.951,140.941,140.942,89400000.0
2005-11-29 23:16:00,140.944,140.95,140.934,140.946,130900000.0
2005-11-29 23:17:00,140.953,140.96,140.953,140.953,82699999.0
2005-11-29 23:18:00,140.955,140.968,140.955,140.963,80000001.0
2005-11-29 23:19:00,140.955,140.961,140.95,140.958,107400001.0
2005-11-29 23:20:00,140.97,140.975,140.967,140.967,37600000.0
2005-11-29 23:21:00,140.969,140.973,140.965,140.973,37700000.0
2005-11-29 23:22:00,140.976,140.976,140.957,140.968,102599999.0
2005-11-29 23:23:00,140.972,140.978,140.959,140.968,176300003.0
2005-11-29 23:24:00,140.963,140.982,140.963,140.982,26300000.0
2005-11-29 23:25:00,140.97,140.975,140.966,140.97,139400000.0
2005-11-29 23:26:00,140.968,140.973,140.962,140.965,94900001.0
2005-11-29 23:27:00,140.968,140.968,140.959,140.963,99500002.0
2005-11-29 23:28:00,140.976,140.996,140.976,140.985,141500002.0
2005-11-29 23:29:00,140.993,141.003,140.983,141.003,123000000.0
2005-11-29 23:30:00,141.001,141.001,140.986,140.993,66700000.0
2005-11-29 23:31:00,140.989,140.989,140.968,140.97,83600000.0
2005-11-29 23:32:00,140.958,140.977,140.957,140.965,87100001.0
2005-11-29 23:33:00,140.965,140.969,140.965,140.969,74000003.0
2005-11-29 23:34:00,140.963,140.964,140.956,140.958,42300000.0
2005-11-29 23:35:00,140.962,140.962,140.948,140.962,83900001.0
2005-11-29 23:36:00,140.954,140.968,140.948,140.962,81000001.0
2005-11-29 23:37:00,140.973,140.978,140.971,140.977,63700000.0
2005-11-29 23:38:00,140.97,140.982,140.966,140.966,207500000.0
2005-11-29 23:39:00,140.976,140.976,140.958,140.966,105900002.0
2005-11-29 23:40:00,140.957,140.957,140.939,140.949,39900000.0
2005-11-29 23:41:00,140.955,140.975,140.955,140.964,50400000.0
2005-11-29 23:42:00,140.969,140.969,140.966,140.966,20800001.0
2005-11-29 23:43:00,140.964,140.964,140.951,140.955,53900001.0
2005-11-29 23:44:00,140.96,140.975,140.959,140.962,96099999.0
2005-11-29 23:45:00,140.955,140.955,140.935,140.935,73600002.0
2005-11-29 23:46:00,140.926,140.943,140.926,140.943,79800000.0
2005-11-29 23:47:00,140.938,140.938,140.917,140.933,48800000.0
2005-11-29 23:48:00,140.937,140.944,140.929,140.94,214400003.0
2005-11-29 23:49:00,140.928,140.928,140.892,140.892,56699999.0
2005-11-29 23:50:00,140.899,140.909,140.89,140.898,137799997.0
2005-11-29 23:51:00,140.894,140.916,140.894,140.904,98299999.0
2005-11-29 23:52:00,140.901,140.901,140.878,140.881,86000000.0
2005-11-29 23:53:00,140.879,140.889,140.856,140.857,131299998.0
2005-11-29 23:54:00,140.856,140.873,140.845,140.873,47900001.0
2005-11-29 23:55:00,140.879,140.886,140.876,140.886,76800002.0
2005-11-29 23:56:00,140.888,140.895,140.885,140.895,126400002.0
2005-11-29 23:57:00,140.9,140.906,140.9,140.906,57600000.0
2005-11-29 23:58:00,140.904,140.906,140.904,140.906,67899998.0
2005-11-29 23:59:00,140.91,140.915,140.907,140.915,123999998.0
2005-11-30 00:00:00,140.902,140.915,140.902,140.91,89699999.0
2005-11-30 00:01:00,140.933,140.961,140.923,140.948,226800005.0
2005-11-30 00:02:00,140.938,140.947,140.904,140.931,132699998.0
2005-11-30 00:03:00,140.935,140.941,140.909,140.928,161399998.0
2005-11-30 00:04:00,140.923,140.955,140.909,140.928,138900000.0
2005-11-30 00:05:00,140.897,140.947,140.897,140.947,96200000.0
2005-11-30 00:06:00,140.925,140.949,140.907,140.947,139999998.0
2005-11-30 00:07:00,140.907,140.941,140.893,140.927,65900000.0
2005-11-30 00:08:00,140.917,140.936,140.901,140.917,68700000.0
2005-11-30 00:09:00,140.933,140.959,140.924,140.959,67200000.0
2005-11-30 00:10:00,140.955,140.958,140.921,140.943,67299999.0
2005-11-30 00:11:00,140.954,140.954,140.919,140.919,90600000.0
2005-11-30 00:12:00,140.919,140.934,140.91,140.929,50700000.0
2005-11-30 00:13:00,140.927,140.942,140.904,140.904,38400000.0
2005-11-30 00:14:00,140.92,140.931,140.903,140.92,92600000.0
2005-11-30 00:15:00,140.908,140.94,140.895,140.927,126500000.0
2005-11-30 00:16:00,140.873,140.93,140.872,140.92,181599998.0
2005-11-30 00:17:00,140.915,140.924,140.87,140.874,50700000.0
2005-11-30 00:18:00,140.878,140.945,140.877,140.939,92299997.0
2005-11-30 00:19:00,140.944,140.949,140.902,140.912,67100000.0
2005-11-30 00:20:00,140.952,140.965,140.93,140.945,62399999.0
2005-11-30 00:21:00,140.944,140.954,140.903,140.926,92199998.0
2005-11-30 00:22:00,140.888,140.942,140.88,140.935,138099997.0
2005-11-30 00:23:00,140.932,140.935,140.894,140.925,89400001.0
2005-11-30 00:24:00,140.925,140.935,140.888,140.899,139899997.0
2005-11-30 00:25:00,140.94,140.943,140.908,140.914,93499999.0
2005-11-30 00:26:00,140.91,140.915,140.91,140.913,44800000.0
2005-11-30 00:27:00,140.901,140.915,140.898,140.915,112699999.0
2005-11-30 00:28:00,140.912,140.945,140.912,140.915,103600001.0
2005-11-30 00:29:00,140.937,140.939,140.918,140.918,41700000.0
2005-11-30 00:30:00,140.912,140.923,140.91,140.912,183800003.0
2005-11-30 00:31:00,140.905,140.914,140.899,140.905,125000002.0
2005-11-30 00:32:00,140.911,140.914,140.911,140.914,17600000.0
2005-11-30 00:33:00,140.917,140.917,140.903,140.903,64900002.0
2005-11-30 00:34:00,140.91,140.915,140.905,140.905,115700001.0
2005-11-30 00:35:00,140.905,140.93,140.903,140.93,75099999.0
2005-11-30 00:36:00,140.929,140.929,140.915,140.915,141900004.0
2005-11-30 00:37:00,140.913,140.927,140.913,140.927,80200002.0
2005-11-30 00:38:00,140.924,140.931,140.919,140.919,133100004.0
2005-11-30 00:39:00,140.925,140.935,140.925,140.935,109400001.0
2005-11-30 00:40:00,140.93,140.93,140.92,140.93,67600000.0
2005-11-30 00:41:00,140.924,140.925,140.912,140.925,73500000.0
2005-11-30 00:42:00,140.919,140.922,140.901,140.91,75900000.0
2005-11-30 00:43:00,140.919,140.933,140.918,140.919,63700000.0
2005-11-30 00:44:00,140.917,140.917,140.9,140.915,98700000.0
2005-11-30 00:45:00,140.92,140.925,140.92,140.92,97099999.0
2005-11-30 00:46:00,140.918,140.918,140.906,140.906,64500001.0
2005-11-30 00:47:00,140.903,140.903,140.881,140.886,83100000.0
2005-11-30 00:48:00,140.89,140.89,140.87,140.878,55999999.0
2005-11-30 00:49:00,140.877,140.896,140.877,140.89,103300001.0
2005-11-30 00:50:00,140.88,140.909,140.88,140.898,140100002.0
2005-11-30 00:51:00,140.909,140.929,140.901,140.926,101500003.0
2005-11-30 00:52:00,140.92,140.932,140.91,140.932,97999999.0
2005-11-30 00:53:00,140.928,140.928,140.898,140.898,41000000.0
2005-11-30 00:54:00,140.888,140.899,140.88,140.896,151299999.0
2005-11-30 00:55:00,140.891,140.891,140.859,140.876,123000000.0
2005-11-30 00:56:00,140.873,140.897,140.873,140.876,83399999.0
2005-11-30 00:57:00,140.864,140.872,140.858,140.867,89800000.0
2005-11-30 00:58:00,140.865,140.865,140.846,140.851,37200000.0
2005-11-30 00:59:00,140.848,140.865,140.844,140.849,203400002.0
2005-11-30 01:00:00,140.847,140.867,140.847,140.86,241300001.0
2005-11-30 01:01:00,140.857,140.859,140.848,140.859,73499998.0
2005-11-30 01:02:00,140.862,140.871,140.854,140.871,37800000.0
2005-11-30 01:03:00,140.861,140.871,140.86,140.86,66600000.0
2005-11-30 01:04:00,140.868,140.879,140.868,140.87,127900001.0
2005-11-30 01:05:00,140.87,140.875,140.865,140.868,79000000.0
2005-11-30 01:06:00,140.875,140.88,140.86,140.872,105599999.0
2005-11-30 01:07:00,140.879,140.879,140.868,140.872,68400000.0
2005-11-30 01:08:00,140.875,140.877,140.862,140.862,73200000.0
2005-11-30 01:09:00,140.865,140.88,140.865,140.88,32000000.0
2005-11-30 01:10:00,140.884,140.887,140.869,140.869,112500002.0
2005-11-30 01:11:00,140.87,140.88,140.87,140.872,53300001.0
2005-11-30 01:12:00,140.88,140.898,140.879,140.898,152700001.0
2005-11-30 01:13:00,140.898,140.898,140.883,140.883,55500000.0
2005-11-30 01:14:00,140.885,140.893,140.881,140.881,9700000.0
2005-11-30 01:15:00,140.892,140.892,140.88,140.885,36100000.0
2005-11-30 01:16:00,140.892,140.892,140.876,140.892,133800002.0
2005-11-30 01:17:00,140.887,140.903,140.88,140.892,275400001.0
2005-11-30 01:18:00,140.898,140.898,140.885,140.895,69600000.0
2005-11-30 01:19:00,140.893,140.893,140.873,140.875,141000004.0
2005-11-30 01:20:00,140.879,140.879,140.872,140.878,31200000.0
2005-11-30 01:21:00,140.863,140.875,140.863,140.865,74399999.0
2005-11-30 01:22:00,140.865,140.875,140.865,140.87,78900000.0
2005-11-30 01:23:00,140.87,140.875,140.863,140.87,74400000.0
2005-11-30 01:24:00,140.871,140.89,140.871,140.882,10300000.0
2005-11-30 01:25:00,140.896,140.896,140.892,140.892,23200000.0
2005-11-30 01:26:00,140.886,140.905,140.882,140.905,114299998.0
2005-11-30 01:27:00,140.918,140.927,140.917,140.927,102800000.0
2005-11-30 01:28:00,140.923,140.923,140.91,140.91,41600000.0
2005-11-30 01:29:00,140.902,140.902,140.885,140.885,75899998.0
2005-11-30 01:30:00,140.883,140.902,140.879,140.902,244100004.0
2005-11-30 01:31:00,140.898,140.909,140.896,140.905,112500002.0
2005-11-30 01:32:00,140.897,140.905,140.895,140.905,93800001.0
2005-11-30 01:33:00,140.901,140.908,140.901,140.907,107300002.0
2005-11-30 01:34:00,140.915,140.919,140.902,140.909,94400001.0
2005-11-30 01:35:00,140.912,140.912,140.9,140.912,44800000.0
2005-11-30 01:36:00,140.916,140.916,140.906,140.909,93000001.0
2005-11-30 01:37:00,140.909,140.91,140.903,140.905,73500000.0
2005-11-30 01:38:00,140.91,140.915,140.907,140.91,55499999.0
2005-11-30 01:39:00,140.913,140.924,140.907,140.921,55200000.0
2005-11-30 01:40:00,140.919,140.932,140.918,140.931,82800000.0
2005-11-30 01:41:00,140.927,140.943,140.927,140.943,61700001.0
2005-11-30 01:42:00,140.951,140.951,140.926,140.932,129500000.0
2005-11-30 01:43:00,140.918,140.923,140.915,140.919,45900000.0
2005-11-30 01:44:00,140.918,140.92,140.911,140.917,95899999.0
2005-11-30 01:45:00,140.923,140.931,140.92,140.92,128299998.0
2005-11-30 01:46:00,140.92,140.932,140.92,140.932,31200000.0
2005-11-30 01:47:00,140.928,140.935,140.923,140.935,57500000.0
2005-11-30 01:48:00,140.927,140.934,140.927,140.933,98900000.0
2005-11-30 01:49:00,140.928,140.933,140.919,140.922,128700001.0
2005-11-30 01:50:00,140.907,140.927,140.907,140.927,39200000.0
2005-11-30 01:51:00,140.922,140.929,140.897,140.897,145300001.0
2005-11-30 01:52:00,140.905,140.911,140.89,140.894,83899999.0
2005-11-30 01:53:00,140.9,140.906,140.896,140.901,127300001.0
2005-11-30 01:54:00,140.91,140.915,140.901,140.901,68400000.0
2005-11-30 01:55:00,140.912,140.912,140.897,140.912,49400000.0
2005-11-30 01:56:00,140.91,140.915,140.905,140.91,175900003.0
2005-11-30 01:57:00,140.913,140.926,140.912,140.912,106100000.0
2005-11-30 01:58:00,140.903,140.903,140.897,140.897,43700001.0
2005-11-30 01:59:00,140.887,140.907,140.878,140.885,61999999.0
2005-11-30 02:00:00,140.892,140.915,140.892,140.903,172500003.0
2005-11-30 02:01:00,140.9,140.9,140.883,140.891,73600000.0
2005-11-30 02:02:00,140.895,140.895,140.883,140.883,89400001.0
2005-11-30 02:03:00,140.884,140.885,140.874,140.885,44300000.0
2005-11-30 02:04:00,140.875,140.883,140.869,140.879,144300000.0
2005-11-30 02:05:00,140.871,140.896,140.871,140.891,129299999.0
2005-11-30 02:06:00,140.896,140.897,140.886,140.887,56600000.0
2005-11-30 02:07:00,140.884,140.89,140.866,140.874,81500001.0
2005-11-30 02:08:00,140.879,140.893,140.877,140.893,111700001.0
2005-11-30 02:09:00,140.905,140.905,140.885,140.885,109499998.0
2005-11-30 02:10:00,140.875,140.875,140.859,140.868,82600000.0
2005-11-30 02:11:00,140.862,140.862,140.844,140.855,79999999.0
2005-11-30 02:12:00,140.843,140.843,140.819,140.819,126399999.0
2005-11-30 02:13:00,140.821,140.827,140.819,140.826,82400000.0
2005-11-30 02:14:00,140.827,140.847,140.827,140.841,76700000.0
2005-11-30 02:15:00,140.844,140.848,140.828,140.845,80200001.0
2005-11-30 02:16:00,140.842,140.842,140.833,140.84,97100000.0
2005-11-30 02:17:00,140.852,140.857,140.851,140.852,75500002.0
2005-11-30 02:18:00,140.839,140.85,140.833,140.85,118200002.0
2005-11-30 02:19:00,140.844,140.846,140.835,140.846,94299999.0
2005-11-30 02:20:00,140.851,140.851,140.817,140.817,34500000.0
2005-11-30 02:21:00,140.817,140.821,140.81,140.812,153299996.0
2005-11-30 02:22:00,140.827,140.854,140.827,140.833,74300000.0
2005-11-30 02:23:00,140.838,140.849,140.835,140.835,32800000.0
2005-11-30 02:24:00,140.844,140.857,140.844,140.856,38400000.0
2005-11-30 02:25:00,140.849,140.86,140.846,140.854,68699998.0
2005-11-30 02:26:00,140.853,140.878,140.853,140.878,78900002.0
2005-11-30 02:27:00,140.877,140.887,140.872,140.887,139600000.0
2005-11-30 02:28:00,140.887,140.891,140.884,140.887,34400000.0
2005-11-30 02:29:00,140.882,140.882,140.873,140.873,175299999.0
2005-11-30 02:30:00,140.875,140.887,140.869,140.869,66100002.0
2005-11-30 02:31:00,140.87,140.876,140.865,140.872,74199998.0
2005-11-30 02:32:00,140.873,140.896,140.873,140.89,56400000.0
2005-11-30 02:33:00,140.885,140.898,140.885,140.892,123400001.0
2005-11-30 02:34:00,140.89,140.893,140.881,140.889,83899999.0
2005-11-30 02:35:00,140.9,140.905,140.888,140.901,69900001.0
2005-11-30 02:36:00,140.898,140.913,140.89,140.909,81100000.0
2005-11-30 02:37:00,140.905,140.906,140.897,140.906,74100000.0
2005-11-30 02:38:00,140.91,140.91,140.9,140.902,36000000.0
2005-11-30 02:39:00,140.892,140.892,140.88,140.887,73300000.0
2005-11-30 02:40:00,140.891,140.896,140.881,140.896,73900000.0
2005-11-30 02:41:00,140.898,140.898,140.894,140.894,21600000.0
2005-11-30 02:42:00,140.887,140.887,140.873,140.881,59200000.0
2005-11-30 02:43:00,140.879,140.893,140.879,140.891,43200000.0
2005-11-30 02:44:00,140.884,140.893,140.87,140.875,103000001.0
2005-11-30 02:45:00,140.875,140.879,140.861,140.875,99299999.0
2005-11-30 02:46:00,140.862,140.864,140.838,140.839,97300001.0
2005-11-30 02:47:00,140.836,140.839,140.816,140.83,79399999.0
2005-11-30 02:48:00,140.822,140.837,140.822,140.837,59899999.0
2005-11-30 02:49:00,140.849,140.868,140.849,140.868,52400000.0
2005-11-30 02:50:00,140.873,140.873,140.855,140.866,119200001.0
2005-11-30 02:51:00,140.862,140.882,140.862,140.882,71099999.0
2005-11-30 02:52:00,140.877,140.877,140.858,140.867,75900001.0
2005-11-30 02:53:00,140.862,140.862,140.847,140.847,81500000.0
2005-11-30 02:54:00,140.839,140.859,140.839,140.856,164700002.0
2005-11-30 02:55:00,140.848,140.881,140.839,140.875,117699999.0
2005-11-30 02:56:00,140.88,140.885,140.875,140.875,131699999.0
2005-11-30 02:57:00,140.872,140.872,140.868,140.868,15200000.0
2005-11-30 02:58:00,140.858,140.87,140.849,140.87,132299997.0
2005-11-30 02:59:00,140.87,140.879,140.863,140.863,65900000.0
2005-11-30 03:00:00,140.868,140.868,140.844,140.86,53400001.0
2005-11-30 03:01:00,140.863,140.866,140.858,140.86,160000002.0
2005-11-30 03:02:00,140.846,140.846,140.823,140.823,94599999.0
2005-11-30 03:03:00,140.83,140.843,140.827,140.843,91499999.0
2005-11-30 03:04:00,140.823,140.823,140.804,140.804,64000002.0
2005-11-30 03:05:00,140.81,140.81,140.803,140.81,145599999.0
2005-11-30 03:06:00,140.805,140.805,140.791,140.802,74300002.0
2005-11-30 03:07:00,140.814,140.832,140.814,140.83,43700000.0
2005-11-30 03:08:00,140.835,140.85,140.835,140.837,92300000.0
2005-11-30 03:09:00,140.836,140.836,140.824,140.836,47000000.0
2005-11-30 03:10:00,140.844,140.844,140.839,140.839,15200000.0
2005-11-30 03:11:00,140.854,140.863,140.854,140.859,60300001.0
2005-11-30 03:12:00,140.848,140.859,140.84,140.846,95200002.0
2005-11-30 03:13:00,140.852,140.854,140.845,140.847,153399997.0
2005-11-30 03:14:00,140.85,140.874,140.85,140.874,123100000.0
2005-11-30 03:15:00,140.866,140.877,140.866,140.877,103700001.0
2005-11-30 03:16:00,140.878,140.878,140.864,140.871,114200000.0
2005-11-30 03:17:00,140.878,140.881,140.869,140.874,97099999.0
2005-11-30 03:18:00,140.871,140.882,140.87,140.877,150000001.0
2005-11-30 03:19:00,140.882,140.888,140.882,140.888,25300000.0
2005-11-30 03:20:00,140.893,140.898,140.882,140.885,40000000.0
2005-11-30 03:21:00,140.897,140.904,140.89,140.904,140799996.0
2005-11-30 03:22:00,140.898,140.898,140.885,140.892,104999998.0
2005-11-30 03:23:00,140.885,140.89,140.885,140.885,49600000.0
2005-11-30 03:24:00,140.887,140.888,140.87,140.879,89600001.0
2005-11-30 03:25:00,140.876,140.882,140.858,140.879,56800000.0
2005-11-30 03:26:00,140.873,140.873,140.861,140.869,100200001.0
2005-11-30 03:27:00,140.863,140.863,140.862,140.862,27200000.0
2005-11-30 03:28:00,140.846,140.846,140.844,140.844,58800001.0
2005-11-30 03:29:00,140.845,140.856,140.845,140.85,183399997.0
2005-11-30 03:30:00,140.841,140.869,140.84,140.869,66599999.0
2005-11-30 03:31:00,140.867,140.867,140.843,140.845,59800001.0
2005-11-30 03:32:00,140.843,140.847,140.84,140.841,145800005.0
2005-11-30 03:33:00,140.845,140.867,140.845,140.851,79099998.0
2005-11-30 03:34:00,140.859,140.859,140.847,140.849,83899999.0
2005-11-30 03:35:00,140.854,140.859,140.839,140.839,86100002.0
2005-11-30 03:36:00,140.85,140.877,140.85,140.863,83500002.0
2005-11-30 03:37:00,140.869,140.869,140.866,140.866,27000000.0
2005-11-30 03:38:00,140.867,140.882,140.867,140.871,88800000.0
2005-11-30 03:39:00,140.878,140.892,140.873,140.892,62300000.0
2005-11-30 03:40:00,140.885,140.899,140.885,140.885,88700000.0
2005-11-30 03:41:00,140.884,140.884,140.871,140.871,127499997.0
2005-11-30 03:42:00,140.863,140.874,140.859,140.874,76800000.0
2005-11-30 03:43:00,140.868,140.872,140.855,140.864,74300002.0
2005-11-30 03:44:00,140.875,140.883,140.873,140.883,25700000.0
2005-11-30 03:45:00,140.887,140.887,140.877,140.879,36700000.0
2005-11-30 03:46:00,140.878,140.882,140.876,140.882,51900001.0
2005-11-30 03:47:00,140.878,140.882,140.875,140.882,39500000.0
2005-11-30 03:48:00,140.883,140.885,140.877,140.879,136500004.0
2005-11-30 03:49:00,140.88,140.88,140.88,140.88,106300002.0
2005-11-30 03:50:00,140.872,140.872,140.854,140.854,31500000.0
2005-11-30 03:51:00,140.862,140.871,140.862,140.863,78500001.0
2005-11-30 03:52:00,140.864,140.878,140.864,140.865,64299998.0
2005-11-30 03:53:00,140.86,140.869,140.855,140.855,52800000.0
2005-11-30 03:54:00,140.848,140.855,140.845,140.85,97499999.0
2005-11-30 03:55:00,140.855,140.863,140.842,140.863,102899999.0
2005-11-30 03:56:00,140.865,140.873,140.865,140.87,31200000.0
2005-11-30 03:57:00,140.875,140.875,140.865,140.875,120499998.0
2005-11-30 03:58:00,140.875,140.875,140.868,140.868,57400000.0
2005-11-30 03:59:00,140.877,140.877,140.841,140.864,107200000.0
2005-11-30 04:00:00,140.861,140.861,140.844,140.844,59599999.0
2005-11-30 04:01:00,140.849,140.872,140.849,140.855,112500000.0
2005-11-30 04:02:00,140.85,140.85,140.848,140.85,63900001.0
2005-11-30 04:03:00,140.851,140.851,140.837,140.837,4800000.0
2005-11-30 04:04:00,140.835,140.84,140.835,140.84,75900002.0
2005-11-30 04:05:00,140.833,140.845,140.833,140.845,4800000.0
2005-11-30 04:06:00,140.845,140.845,140.838,140.842,91700002.0
2005-11-30 04:07:00,140.845,140.845,140.835,140.84,73699999.0
2005-11-30 04:08:00,140.845,140.845,140.835,140.84,68500000.0
2005-11-30 04:09:00,140.835,140.846,140.832,140.832,152799998.0
2005-11-30 04:10:00,140.828,140.836,140.82,140.832,123800001.0
2005-11-30 04:11:00,140.82,140.834,140.82,140.833,88599998.0
2005-11-30 04:12:00,140.83,140.849,140.83,140.836,47200000.0
2005-11-30 04:13:00,140.842,140.846,140.835,140.835,63100000.0
2005-11-30 04:14:00,140.834,140.843,140.834,140.843,23200000.0
2005-11-30 04:15:00,140.84,140.84,140.835,140.835,27100000.0
2005-11-30 04:16:00,140.835,140.845,140.832,140.832,141099995.0
2005-11-30 04:17:00,140.844,140.859,140.844,140.85,52400000.0
2005-11-30 04:18:00,140.845,140.85,140.845,140.848,49500001.0
2005-11-30 04:19:00,140.852,140.855,140.847,140.85,118099997.0
2005-11-30 04:20:00,140.861,140.878,140.861,140.878,100099999.0
2005-11-30 04:21:00,140.883,140.883,140.858,140.87,126699999.0
2005-11-30 04:22:00,140.868,140.875,140.86,140.87,99900000.0
2005-11-30 04:23:00,140.854,140.856,140.854,140.856,8800000.0
2005-11-30 04:24:00,140.832,140.844,140.832,140.841,85399999.0
2005-11-30 04:25:00,140.838,140.864,140.838,140.863,51900000.0
2005-11-30 04:26:00,140.861,140.861,140.825,140.825,69500002.0
2005-11-30 04:27:00,140.822,140.829,140.81,140.829,67899999.0
2005-11-30 04:28:00,140.839,140.857,140.827,140.836,77300000.0
2005-11-30 04:29:00,140.835,140.845,140.829,140.838,99899999.0
2005-11-30 04:30:00,140.84,140.851,140.824,140.851,133600000.0
2005-11-30 04:31:00,140.856,140.869,140.856,140.861,87600000.0
2005-11-30 04:32:00,140.862,140.862,140.85,140.856,138100003.0
2005-11-30 04:33:00,140.857,140.858,140.836,140.836,120299999.0
2005-11-30 04:34:00,140.825,140.838,140.819,140.83,69600000.0
2005-11-30 04:35:00,140.836,140.848,140.835,140.835,153799999.0
2005-11-30 04:36:00,140.833,140.838,140.833,140.836,34200000.0
2005-11-30 04:37:00,140.837,140.849,140.835,140.84,136900003.0
2005-11-30 04:38:00,140.843,140.843,140.832,140.841,92599999.0
2005-11-30 04:39:00,140.845,140.863,140.845,140.854,43099999.0
2005-11-30 04:40:00,140.87,140.87,140.859,140.87,100299998.0
2005-11-30 04:41:00,140.877,140.88,140.862,140.862,76200000.0
2005-11-30 04:42:00,140.842,140.842,140.824,140.833,104100002.0
2005-11-30 04:43:00,140.83,140.83,140.827,140.827,20800000.0
2005-11-30 04:44:00,140.835,140.838,140.825,140.838,193999995.0
2005-11-30 04:45:00,140.828,140.836,140.824,140.825,59900000.0
2005-11-30 04:46:00,140.834,140.842,140.832,140.832,144100001.0
2005-11-30 04:47:00,140.826,140.833,140.821,140.833,27700000.0
2005-11-30 04:48:00,140.831,140.831,140.824,140.824,37300000.0
2005-11-30 04:49:00,140.82,140.82,140.815,140.82,81899999.0
2005-11-30 04:50:00,140.828,140.829,140.822,140.822,66700000.0
2005-11-30 04:51:00,140.823,140.831,140.818,140.827,142900000.0
2005-11-30 04:52:00,140.823,140.825,140.811,140.821,65600000.0
2005-11-30 04:53:00,140.828,140.832,140.817,140.817,89800000.0
2005-11-30 04:54:00,140.82,140.82,140.815,140.817,122199999.0
2005-11-30 04:55:00,140.818,140.826,140.818,140.825,119799999.0
2005-11-30 04:56:00,140.83,140.835,140.822,140.825,95200001.0
2005-11-30 04:57:00,140.823,140.83,140.823,140.828,134200002.0
2005-11-30 04:58:00,140.824,140.828,140.824,140.824,36000000.0
2005-11-30 04:59:00,140.832,140.846,140.832,140.832,68000000.0
2005-11-30 05:00:00,140.832,140.846,140.832,140.837,70300001.0
2005-11-30 05:01:00,140.835,140.849,140.835,140.842,104400001.0
2005-11-30 05:02:00,140.836,140.851,140.835,140.835,79800000.0
2005-11-30 05:03:00,140.848,140.857,140.841,140.847,67699999.0
2005-11-30 05:04:00,140.842,140.842,140.829,140.838,132199998.0
2005-11-30 05:05:00,140.83,140.83,140.822,140.822,9600000.0
2005-11-30 05:06:00,140.811,140.829,140.811,140.821,74700000.0
2005-11-30 05:07:00,140.823,140.832,140.818,140.818,62400000.0
2005-11-30 05:08:00,140.817,140.83,140.817,140.822,67500001.0
2005-11-30 05:09:00,140.828,140.829,140.822,140.829,75200000.0
2005-11-30 05:10:00,140.824,140.827,140.821,140.821,82899999.0
2005-11-30 05:11:00,140.828,140.832,140.819,140.824,26100000.0
2005-11-30 05:12:00,140.818,140.818,140.812,140.818,72400000.0
2005-11-30 05:13:00,140.828,140.828,140.822,140.823,40699999.0
2005-11-30 05:14:00,140.838,140.84,140.83,140.839,105500000.0
2005-11-30 05:15:00,140.841,140.841,140.806,140.823,136999999.0
2005-11-30 05:16:00,140.83,140.835,140.825,140.835,29000000.0
2005-11-30 05:17:00,140.825,140.835,140.825,140.825,130200000.0
2005-11-30 05:18:00,140.832,140.842,140.825,140.833,121900002.0
2005-11-30 05:19:00,140.827,140.827,140.822,140.822,32800000.0
2005-11-30 05:20:00,140.822,140.837,140.813,140.826,168299995.0
2005-11-30 05:21:00,140.831,140.85,140.824,140.824,143099998.0
2005-11-30 05:22:00,140.832,140.842,140.832,140.841,62900000.0
2005-11-30 05:23:00,140.834,140.845,140.834,140.839,35100000.0
2005-11-30 05:24:00,140.84,140.84,140.827,140.829,117900002.0
2005-11-30 05:25:00,140.835,140.842,140.822,140.842,183399999.0
2005-11-30 05:26:00,140.838,140.842,140.829,140.829,117000000.0
2005-11-30 05:27:00,140.833,140.837,140.828,140.828,57600001.0
2005-11-30 05:28:00,140.83,140.835,140.83,140.835,8800000.0
2005-11-30 05:29:00,140.836,140.843,140.822,140.843,88699999.0
2005-11-30 05:30:00,140.842,140.844,140.842,140.844,47100000.0
2005-11-30 05:31:00,140.845,140.849,140.831,140.846,45100000.0
2005-11-30 05:32:00,140.851,140.854,140.84,140.84,124599999.0
2005-11-30 05:33:00,140.852,140.854,140.842,140.854,117200003.0
2005-11-30 05:34:00,140.847,140.85,140.847,140.85,33000000.0
2005-11-30 05:35:00,140.851,140.86,140.839,140.839,104199999.0
2005-11-30 05:36:00,140.839,140.859,140.839,140.847,59900002.0
2005-11-30 05:37:00,140.841,140.859,140.841,140.856,40000000.0
2005-11-30 05:38:00,140.861,140.868,140.847,140.847,68000001.0
2005-11-30 05:39:00,140.844,140.851,140.842,140.842,34400001.0
2005-11-30 05:40:00,140.84,140.845,140.833,140.845,117900000.0
2005-11-30 05:41:00,140.835,140.835,140.823,140.823,38100000.0
2005-11-30 05:42:00,140.821,140.821,140.797,140.797,137999996.0
2005-11-30 05:43:00,140.809,140.815,140.809,140.812,36800000.0
2005-11-30 05:44:00,140.813,140.823,140.813,140.813,70599999.0
2005-11-30 05:45:00,140.812,140.82,140.808,140.819,54599999.0
2005-11-30 05:46:00,140.812,140.812,140.788,140.788,77099999.0
2005-11-30 05:47:00,140.78,140.792,140.771,140.792,125199998.0
2005-11-30 05:48:00,140.786,140.786,140.779,140.786,58400000.0
2005-11-30 05:49:00,140.791,140.791,140.772,140.782,69599999.0
2005-11-30 05:50:00,140.786,140.786,140.775,140.775,36600000.0
2005-11-30 05:51:00,140.762,140.762,140.757,140.76,58400000.0
2005-11-30 05:52:00,140.755,140.764,140.755,140.757,97600001.0
2005-11-30 05:53:00,140.764,140.774,140.759,140.759,102100000.0
2005-11-30 05:54:00,140.764,140.78,140.764,140.765,101999998.0
2005-11-30 05:55:00,140.762,140.775,140.761,140.775,68299998.0
2005-11-30 05:56:00,140.777,140.781,140.772,140.772,30299999.0
2005-11-30 05:57:00,140.765,140.765,140.749,140.759,40000000.0
2005-11-30 05:58:00,140.766,140.777,140.765,140.765,100699998.0
2005-11-30 05:59:00,140.758,140.769,140.753,140.769,182999998.0
2005-11-30 06:00:00,140.763,140.786,140.763,140.779,93900002.0
2005-11-30 06:01:00,140.781,140.783,140.781,140.783,36700000.0
2005-11-30 06:02:00,140.788,140.788,140.783,140.783,128099998.0
2005-11-30 06:03:00,140.777,140.777,140.761,140.771,147699999.0
2005-11-30 06:04:00,140.764,140.764,140.761,140.761,23700000.0
2005-11-30 06:05:00,140.761,140.762,140.751,140.76,90199999.0
2005-11-30 06:06:00,140.755,140.767,140.752,140.752,86299999.0
2005-11-30 06:07:00,140.743,140.761,140.742,140.756,102399999.0
2005-11-30 06:08:00,140.768,140.768,140.75,140.76,72699999.0
2005-11-30 06:09:00,140.759,140.77,140.757,140.761,56599999.0
2005-11-30 06:10:00,140.762,140.769,140.758,140.758,85500001.0
2005-11-30 06:11:00,140.758,140.76,140.753,140.76,85599998.0
2005-11-30 06:12:00,140.753,140.769,140.753,140.76,170000001.0
2005-11-30 06:13:00,140.753,140.767,140.749,140.755,116700001.0
2005-11-30 06:14:00,140.762,140.78,140.762,140.775,40000000.0
2005-11-30 06:15:00,140.779,140.779,140.768,140.768,69200000.0
2005-11-30 06:16:00,140.765,140.766,140.753,140.76,125100001.0
2005-11-30 06:17:00,140.759,140.76,140.749,140.757,45600000.0
2005-11-30 06:18:00,140.75,140.761,140.75,140.759,47200000.0
2005-11-30 06:19:00,140.766,140.773,140.757,140.759,107500000.0
2005-11-30 06:20:00,140.747,140.753,140.747,140.753,43899998.0
2005-11-30 06:21:00,140.741,140.747,140.741,140.746,112299998.0
2005-11-30 06:22:00,140.737,140.75,140.737,140.742,54000000.0
2005-11-30 06:23:00,140.745,140.745,140.73,140.74,113399999.0
2005-11-30 06:24:00,140.743,140.745,140.725,140.731,66600001.0
2005-11-30 06:25:00,140.722,140.722,140.708,140.717,74600000.0
2005-11-30 06:26:00,140.728,140.739,140.728,140.733,54399999.0
2005-11-30 06:27:00,140.724,140.725,140.712,140.718,174199995.0
2005-11-30 06:28:00,140.717,140.717,140.694,140.694,71700002.0
2005-11-30 06:29:00,140.704,140.714,140.693,140.699,97899999.0
2005-11-30 06:30:00,140.707,140.722,140.707,140.713,26300000.0
2005-11-30 06:31:00,140.723,140.728,140.723,140.728,25600000.0
2005-11-30 06:32:00,140.727,140.73,140.717,140.719,113400001.0
2005-11-30 06:33:00,140.723,140.735,140.723,140.735,51500000.0
2005-11-30 06:34:00,140.736,140.736,140.713,140.717,82399999.0
2005-11-30 06:35:00,140.72,140.725,140.72,140.72,72799999.0
2005-11-30 06:36:00,140.72,140.72,140.704,140.705,22400000.0
2005-11-30 06:37:00,140.711,140.719,140.71,140.715,93900000.0
2005-11-30 06:38:00,140.717,140.728,140.717,140.728,9100000.0
2005-11-30 06:39:00,140.737,140.755,140.737,140.755,50000000.0
2005-11-30 06:40:00,140.755,140.766,140.755,140.763,162700000.0
2005-11-30 06:41:00,140.763,140.784,140.763,140.783,43800000.0
2005-11-30 06:42:00,140.782,140.782,140.756,140.764,47200000.0
2005-11-30 06:43:00,140.755,140.759,140.744,140.748,55900000.0
2005-11-30 06:44:00,140.74,140.755,140.74,140.742,84200002.0
2005-11-30 06:45:00,140.745,140.754,140.737,140.737,28000000.0
2005-11-30 06:46:00,140.728,140.741,140.721,140.73,123899999.0
2005-11-30 06:47:00,140.744,140.746,140.744,140.746,23999999.0
2005-11-30 06:48:00,140.753,140.753,140.748,140.75,149399997.0
2005-11-30 06:49:00,140.753,140.763,140.75,140.758,91999998.0
2005-11-30 06:50:00,140.75,140.76,140.743,140.76,54400000.0
2005-11-30 06:51:00,140.761,140.773,140.758,140.762,93599999.0
2005-11-30 06:52:00,140.76,140.774,140.759,140.759,205299996.0
2005-11-30 06:53:00,140.758,140.758,140.752,140.752,8300000.0
2005-11-30 06:54:00,140.747,140.755,140.745,140.745,25900000.0
2005-11-30 06:55:00,140.745,140.755,140.745,140.748,79999999.0
2005-11-30 06:56:00,140.758,140.761,140.748,140.759,104399998.0
2005-11-30 06:57:00,140.755,140.755,140.742,140.75,33100000.0
2005-11-30 06:58:00,140.748,140.769,140.748,140.765,160100001.0
2005-11-30 06:59:00,140.766,140.771,140.754,140.754,147000001.0
2005-11-30 07:00:00,140.753,140.753,140.739,140.74,131000000.0
2005-11-30 07:01:00,140.732,140.741,140.729,140.739,107900000.0
2005-11-30 07:02:00,140.73,140.736,140.724,140.736,66400000.0
2005-11-30 07:03:00,140.737,140.737,140.73,140.732,163700001.0
2005-11-30 07:04:00,140.73,140.74,140.723,140.74,64500000.0
2005-11-30 07:05:00,140.736,140.753,140.734,140.734,64400000.0
2005-11-30 07:06:00,140.728,140.728,140.718,140.725,155500000.0
2005-11-30 07:07:00,140.737,140.741,140.737,140.738,55100001.0
2005-11-30 07:08:00,140.741,140.75,140.716,140.722,133300002.0
2005-11-30 07:09:00,140.723,140.733,140.723,140.729,30000000.0
2005-11-30 07:10:00,140.737,140.743,140.736,140.743,24300000.0
2005-11-30 07:11:00,140.739,140.741,140.731,140.739,116100000.0
2005-11-30 07:12:00,140.735,140.735,140.722,140.735,62300000.0
2005-11-30 07:13:00,140.738,140.738,140.732,140.738,56700000.0
2005-11-30 07:14:00,140.735,140.745,140.735,140.74,169500000.0
2005-11-30 07:15:00,140.734,140.748,140.734,140.736,51600000.0
2005-11-30 07:16:00,140.739,140.749,140.739,140.746,68199999.0
2005-11-30 07:17:00,140.745,140.753,140.735,140.753,56000000.0
2005-11-30 07:18:00,140.751,140.767,140.751,140.767,58899999.0
2005-11-30 07:19:00,140.764,140.764,140.763,140.763,12300000.0
2005-11-30 07:20:00,140.755,140.776,140.748,140.765,178499998.0
2005-11-30 07:21:00,140.768,140.772,140.763,140.764,24200000.0
2005-11-30 07:22:00,140.767,140.77,140.765,140.765,80000003.0
2005-11-30 07:23:00,140.778,140.778,140.774,140.775,77200002.0
2005-11-30 07:24:00,140.773,140.775,140.769,140.77,51000000.0
2005-11-30 07:25:00,140.755,140.767,140.755,140.756,139800003.0
2005-11-30 07:26:00,140.757,140.757,140.743,140.743,72499999.0
2005-11-30 07:27:00,140.743,140.752,140.74,140.74,94500001.0
2005-11-30 07:28:00,140.758,140.758,140.751,140.751,70799999.0
2005-11-30 07:29:00,140.75,140.755,140.745,140.75,75500000.0
2005-11-30 07:30:00,140.747,140.754,140.736,140.754,137300000.0
2005-11-30 07:31:00,140.743,140.743,140.728,140.737,120599996.0
2005-11-30 07:32:00,140.734,140.734,140.708,140.717,80000001.0
2005-11-30 07:33:00,140.723,140.731,140.713,140.713,61800001.0
2005-11-30 07:34:00,140.718,140.719,140.712,140.718,95699999.0
2005-11-30 07:35:00,140.711,140.713,140.689,140.702,78400001.0
2005-11-30 07:36:00,140.702,140.714,140.702,140.709,49299999.0
2005-11-30 07:37:00,140.707,140.716,140.703,140.712,91099999.0
2005-11-30 07:38:00,140.716,140.721,140.716,140.721,35099999.0
2005-11-30 07:39:00,140.703,140.715,140.702,140.703,83100000.0
2005-11-30 07:40:00,140.695,140.706,140.694,140.694,75699999.0
2005-11-30 07:41:00,140.685,140.692,140.685,140.69,181800000.0
2005-11-30 07:42:00,140.682,140.69,140.682,140.69,20300000.0
2005-11-30 07:43:00,140.688,140.695,140.688,140.694,110200000.0
2005-11-30 07:44:00,140.694,140.7,140.693,140.695,101000003.0
2005-11-30 07:45:00,140.683,140.693,140.675,140.69,102600000.0
2005-11-30 07:46:00,140.689,140.689,140.683,140.683,8000000.0
2005-11-30 07:47:00,140.684,140.696,140.684,140.696,23800000.0
2005-11-30 07:48:00,140.702,140.712,140.691,140.691,87399998.0
2005-11-30 07:49:00,140.687,140.687,140.682,140.682,59100000.0
2005-11-30 07:50:00,140.68,140.68,140.657,140.658,101300000.0
2005-11-30 07:51:00,140.652,140.656,140.652,140.653,35400000.0
2005-11-30 07:52:00,140.652,140.652,140.618,140.629,55800000.0
2005-11-30 07:53:00,140.643,140.644,140.609,140.609,50600000.0
2005-11-30 07:54:00,140.593,140.614,140.587,140.606,103099998.0
2005-11-30 07:55:00,140.61,140.623,140.61,140.623,135300002.0
2005-11-30 07:56:00,140.627,140.649,140.627,140.632,40000000.0
2005-11-30 07:57:00,140.635,140.635,140.604,140.604,120000003.0
2005-11-30 07:58:00,140.614,140.638,140.614,140.636,62900000.0
2005-11-30 07:59:00,140.63,140.658,140.63,140.658,34400000.0
2005-11-30 08:00:00,140.642,140.642,140.626,140.631,68500000.0
2005-11-30 08:01:00,140.628,140.632,140.615,140.632,67000000.0
2005-11-30 08:02:00,140.635,140.635,140.622,140.622,43999999.0
2005-11-30 08:03:00,140.618,140.649,140.618,140.64,61400000.0
2005-11-30 08:04:00,140.647,140.647,140.62,140.621,108100000.0
2005-11-30 08:05:00,140.623,140.629,140.62,140.62,57499999.0
2005-11-30 08:06:00,140.621,140.621,140.605,140.615,110799999.0
2005-11-30 08:07:00,140.615,140.623,140.61,140.61,50400000.0
2005-11-30 08:08:00,140.62,140.639,140.62,140.639,79400001.0
2005-11-30 08:09:00,140.645,140.659,140.643,140.643,51200001.0
2005-11-30 08:10:00,140.648,140.658,140.641,140.656,79600002.0
2005-11-30 08:11:00,140.67,140.673,140.667,140.672,86499999.0
2005-11-30 08:12:00,140.668,140.677,140.66,140.668,84400001.0
2005-11-30 08:13:00,140.661,140.676,140.661,140.665,52100001.0
2005-11-30 08:14:00,140.661,140.677,140.661,140.677,73500000.0
2005-11-30 08:15:00,140.688,140.688,140.656,140.656,63500000.0
2005-11-30 08:16:00,140.639,140.66,140.639,140.66,123700001.0
2005-11-30 08:17:00,140.652,140.652,140.648,140.648,11300000.0
2005-11-30 08:18:00,140.639,140.651,140.639,140.644,80800001.0
2005-11-30 08:19:00,140.645,140.659,140.645,140.65,65300000.0
2005-11-30 08:20:00,140.655,140.655,140.636,140.636,55400000.0
2005-11-30 08:21:00,140.637,140.655,140.637,140.649,94400002.0
2005-11-30 08:22:00,140.65,140.655,140.65,140.655,87500001.0
2005-11-30 08:23:00,140.647,140.65,140.64,140.65,105300000.0
2005-11-30 08:24:00,140.653,140.665,140.653,140.665,130600001.0
2005-11-30 08:25:00,140.664,140.664,140.659,140.659,40700001.0
2005-11-30 08:26:00,140.671,140.671,140.654,140.654,62100000.0
2005-11-30 08:27:00,140.653,140.666,140.653,140.653,67900000.0
2005-11-30 08:28:00,140.657,140.693,140.656,140.679,95900000.0
2005-11-30 08:29:00,140.693,140.715,140.693,140.715,64700000.0
2005-11-30 08:30:00,140.717,140.717,140.692,140.695,145900000.0
2005-11-30 08:31:00,140.701,140.708,140.694,140.698,106000000.0
2005-11-30 08:32:00,140.705,140.71,140.696,140.697,22900000.0
2005-11-30 08:33:00,140.689,140.705,140.689,140.695,50500000.0
2005-11-30 08:34:00,140.685,140.695,140.685,140.695,170299997.0
2005-11-30 08:35:00,140.686,140.695,140.68,140.685,97700001.0
2005-11-30 08:36:00,140.687,140.696,140.684,140.69,137300001.0
2005-11-30 08:37:00,140.691,140.691,140.672,140.672,88700000.0
2005-11-30 08:38:00,140.67,140.67,140.665,140.67,143000003.0
2005-11-30 08:39:00,140.675,140.689,140.675,140.685,18700000.0
2005-11-30 08:40:00,140.68,140.68,140.674,140.678,70400001.0
2005-11-30 08:41:00,140.677,140.716,140.677,140.708,136100000.0
2005-11-30 08:42:00,140.708,140.72,140.702,140.72,49100000.0
2005-11-30 08:43:00,140.721,140.728,140.713,140.719,141400000.0
2005-11-30 08:44:00,140.71,140.722,140.71,140.717,125000001.0
2005-11-30 08:45:00,140.712,140.712,140.695,140.695,37600000.0
2005-11-30 08:46:00,140.698,140.717,140.698,140.716,76499998.0
2005-11-30 08:47:00,140.71,140.729,140.71,140.721,36000000.0
2005-11-30 08:48:00,140.708,140.708,140.69,140.699,103099999.0
2005-11-30 08:49:00,140.686,140.707,140.686,140.698,89100000.0
2005-11-30 08:50:00,140.713,140.725,140.698,140.72,124299998.0
2005-11-30 08:51:00,140.734,140.734,140.72,140.733,77600000.0
2005-11-30 08:52:00,140.728,140.728,140.721,140.722,65600000.0
2005-11-30 08:53:00,140.722,140.726,140.718,140.722,41100000.0
2005-11-30 08:54:00,140.718,140.726,140.708,140.719,123499999.0
2005-11-30 08:55:00,140.728,140.728,140.71,140.711,105900000.0
2005-11-30 08:56:00,140.71,140.722,140.71,140.713,88000000.0
2005-11-30 08:57:00,140.71,140.72,140.704,140.713,171500003.0
2005-11-30 08:58:00,140.714,140.718,140.707,140.707,89499998.0
2005-11-30 08:59:00,140.708,140.723,140.708,140.718,91299999.0
2005-11-30 09:00:00,140.705,140.706,140.696,140.7,57800001.0
2005-11-30 09:01:00,140.696,140.696,140.684,140.684,91700000.0
2005-11-30 09:02:00,140.691,140.708,140.691,140.701,67300000.0
2005-11-30 09:03:00,140.701,140.716,140.697,140.709,72200000.0
2005-11-30 09:04:00,140.699,140.708,140.687,140.708,97600001.0
2005-11-30 09:05:00,140.707,140.707,140.685,140.685,62600000.0
2005-11-30 09:06:00,140.677,140.682,140.676,140.676,25700000.0
2005-11-30 09:07:00,140.668,140.671,140.657,140.665,37600000.0
2005-11-30 09:08:00,140.667,140.668,140.66,140.668,93099998.0
2005-11-30 09:09:00,140.67,140.682,140.667,140.682,46100000.0
2005-11-30 09:10:00,140.67,140.693,140.67,140.692,76800001.0
2005-11-30 09:11:00,140.693,140.71,140.685,140.71,63100001.0
2005-11-30 09:12:00,140.706,140.711,140.7,140.701,175500000.0
2005-11-30 09:13:00,140.698,140.698,140.689,140.691,40800000.0
2005-11-30 09:14:00,140.687,140.697,140.678,140.697,110700000.0
2005-11-30 09:15:00,140.702,140.704,140.691,140.693,143900000.0
2005-11-30 09:16:00,140.69,140.701,140.69,140.699,55400000.0
2005-11-30 09:17:00,140.713,140.724,140.713,140.72,93099999.0
2005-11-30 09:18:00,140.718,140.756,140.718,140.755,118299999.0
2005-11-30 09:19:00,140.741,140.76,140.735,140.752,78999999.0
2005-11-30 09:20:00,140.759,140.775,140.751,140.756,151300003.0
2005-11-30 09:21:00,140.763,140.763,140.749,140.758,81099998.0
2005-11-30 09:22:00,140.767,140.767,140.755,140.762,161099999.0
2005-11-30 09:23:00,140.748,140.755,140.732,140.737,124999999.0
2005-11-30 09:24:00,140.722,140.735,140.72,140.729,102800001.0
2005-11-30 09:25:00,140.727,140.739,140.72,140.72,106799999.0
2005-11-30 09:26:00,140.73,140.747,140.724,140.744,59100000.0
2005-11-30 09:27:00,140.754,140.754,140.73,140.737,33700000.0
2005-11-30 09:28:00,140.732,140.739,140.727,140.739,107500000.0
2005-11-30 09:29:00,140.742,140.743,140.722,140.722,75599998.0
2005-11-30 09:30:00,140.728,140.732,140.723,140.732,95399997.0
2005-11-30 09:31:00,140.734,140.739,140.721,140.726,126499999.0
2005-11-30 09:32:00,140.722,140.742,140.722,140.741,72499998.0
2005-11-30 09:33:00,140.742,140.749,140.738,140.749,72700000.0
2005-11-30 09:34:00,140.746,140.746,140.723,140.723,61600000.0
2005-11-30 09:35:00,140.715,140.729,140.713,140.713,93600000.0
2005-11-30 09:36:00,140.713,140.715,140.7,140.715,157799995.0
2005-11-30 09:37:00,140.705,140.705,140.676,140.69,63899999.0
2005-11-30 09:38:00,140.699,140.71,140.69,140.705,84499999.0
2005-11-30 09:39:00,140.707,140.71,140.701,140.702,69300001.0
2005-11-30 09:40:00,140.71,140.717,140.707,140.707,49800001.0
2005-11-30 09:41:00,140.712,140.719,140.708,140.708,58100000.0
2005-11-30 09:42:00,140.708,140.72,140.7,140.72,31200000.0
2005-11-30 09:43:00,140.706,140.713,140.705,140.705,83200000.0
2005-11-30 09:44:00,140.708,140.73,140.708,140.723,93500000.0
2005-11-30 09:45:00,140.728,140.732,140.723,140.732,114199999.0
2005-11-30 09:46:00,140.741,140.749,140.741,140.741,67899999.0
2005-11-30 09:47:00,140.747,140.762,140.747,140.755,69300000.0
2005-11-30 09:48:00,140.758,140.774,140.755,140.763,107100000.0
2005-11-30 09:49:00,140.768,140.774,140.762,140.765,61200000.0
2005-11-30 09:50:00,140.767,140.774,140.767,140.77,90000000.0
2005-11-30 09:51:00,140.772,140.772,140.755,140.767,104500001.0
2005-11-30 09:52:00,140.772,140.784,140.772,140.772,50100000.0
2005-11-30 09:53:00,140.777,140.777,140.768,140.777,73299998.0
2005-11-30 09:54:00,140.781,140.784,140.776,140.783,97399999.0
2005-11-30 09:55:00,140.779,140.779,140.77,140.778,92199997.0
2005-11-30 09:56:00,140.773,140.781,140.773,140.78,86699998.0
2005-11-30 09:57:00,140.778,140.806,140.771,140.806,43999999.0
2005-11-30 09:58:00,140.811,140.822,140.806,140.814,45400000.0
2005-11-30 09:59:00,140.825,140.825,140.806,140.809,50600000.0
2005-11-30 10:00:00,140.792,140.792,140.769,140.769,45200001.0
2005-11-30 10:01:00,140.765,140.781,140.763,140.781,111799998.0
2005-11-30 10:02:00,140.778,140.79,140.773,140.79,96700000.0
2005-11-30 10:03:00,140.788,140.806,140.788,140.806,40800000.0
2005-11-30 10:04:00,140.826,140.829,140.826,140.829,10800000.0
2005-11-30 10:05:00,140.835,140.835,140.811,140.816,86199999.0
2005-11-30 10:06:00,140.816,140.828,140.808,140.826,69600000.0
2005-11-30 10:07:00,140.829,140.836,140.827,140.833,67500000.0
2005-11-30 10:08:00,140.826,140.833,140.818,140.833,39700000.0
2005-11-30 10:09:00,140.841,140.841,140.802,140.809,161999997.0
2005-11-30 10:10:00,140.813,140.814,140.802,140.806,68400000.0
2005-11-30 10:11:00,140.808,140.815,140.798,140.798,109900000.0
2005-11-30 10:12:00,140.8,140.8,140.791,140.799,86300001.0
2005-11-30 10:13:00,140.804,140.835,140.804,140.835,68500001.0
2005-11-30 10:14:00,140.832,140.836,140.816,140.819,70000000.0
2005-11-30 10:15:00,140.817,140.829,140.809,140.809,58800000.0
2005-11-30 10:16:00,140.809,140.853,140.809,140.853,138499997.0
2005-11-30 10:17:00,140.857,140.857,140.835,140.835,43200000.0
2005-11-30 10:18:00,140.826,140.832,140.815,140.822,72399999.0
2005-11-30 10:19:00,140.824,140.832,140.821,140.826,74400000.0
2005-11-30 10:20:00,140.817,140.824,140.812,140.824,130400002.0
2005-11-30 10:21:00,140.834,140.855,140.834,140.85,145899997.0
2005-11-30 10:22:00,140.843,140.843,140.809,140.826,147599999.0
2005-11-30 10:23:00,140.828,140.83,140.812,140.82,98200002.0
2005-11-30 10:24:00,140.816,140.816,140.805,140.805,74199999.0
2005-11-30 10:25:00,140.814,140.853,140.814,140.848,82800000.0
2005-11-30 10:26:00,140.838,140.841,140.825,140.825,140200002.0
2005-11-30 10:27:00,140.835,140.849,140.835,140.849,69000002.0
2005-11-30 10:28:00,140.845,140.847,140.829,140.839,91500000.0
2005-11-30 10:29:00,140.839,140.839,140.822,140.834,103000002.0
2005-11-30 10:30:00,140.828,140.836,140.81,140.824,96900000.0
2005-11-30 10:31:00,140.823,140.853,140.814,140.853,101400001.0
2005-11-30 10:32:00,140.851,140.859,140.847,140.859,78299998.0
2005-11-30 10:33:00,140.864,140.876,140.86,140.86,127899998.0
2005-11-30 10:34:00,140.855,140.915,140.848,140.915,160700004.0
2005-11-30 10:35:00,140.926,140.926,140.912,140.92,106399999.0
2005-11-30 10:36:00,140.917,140.925,140.916,140.917,156300003.0
2005-11-30 10:37:00,140.915,140.915,140.897,140.897,182600001.0
2005-11-30 10:38:00,140.897,140.905,140.894,140.897,141300004.0
2005-11-30 10:39:00,140.899,140.909,140.89,140.891,58800000.0
2005-11-30 10:40:00,140.892,140.917,140.889,140.909,77400001.0
2005-11-30 10:41:00,140.912,140.92,140.901,140.901,71900001.0
2005-11-30 10:42:00,140.891,140.898,140.866,140.866,98600000.0
2005-11-30 10:43:00,140.868,140.868,140.855,140.855,127899998.0
2005-11-30 10:44:00,140.862,140.87,140.858,140.868,91300000.0
2005-11-30 10:45:00,140.873,140.873,140.863,140.873,90800000.0
2005-11-30 10:46:00,140.871,140.873,140.865,140.869,139500002.0
2005-11-30 10:47:00,140.867,140.867,140.858,140.858,34699999.0
2005-11-30 10:48:00,140.848,140.852,140.846,140.852,82100001.0
2005-11-30 10:49:00,140.854,140.866,140.841,140.845,67500001.0
2005-11-30 10:50:00,140.844,140.855,140.834,140.855,70000000.0
2005-11-30 10:51:00,140.866,140.866,140.847,140.854,30700000.0
2005-11-30 10:52:00,140.853,140.865,140.851,140.852,112300000.0
2005-11-30 10:53:00,140.861,140.87,140.855,140.865,101700001.0
2005-11-30 10:54:00,140.868,140.87,140.854,140.865,148599997.0
2005-11-30 10:55:00,140.869,140.872,140.853,140.853,173700004.0
2005-11-30 10:56:00,140.864,140.878,140.864,140.871,75200002.0
2005-11-30 10:57:00,140.872,140.872,140.838,140.839,58700000.0
2005-11-30 10:58:00,140.835,140.835,140.825,140.828,80099999.0
2005-11-30 10:59:00,140.833,140.849,140.833,140.838,38400000.0
2005-11-30 11:00:00,140.85,140.852,140.846,140.846,100000000.0
2005-11-30 11:01:00,140.848,140.881,140.848,140.881,140700002.0
2005-11-30 11:02:00,140.885,140.91,140.877,140.91,122499999.0
2005-11-30 11:03:00,140.914,140.924,140.914,140.921,50800000.0
2005-11-30 11:04:00,140.922,140.923,140.914,140.915,57000000.0
2005-11-30 11:05:00,140.932,140.942,140.932,140.939,71399998.0
2005-11-30 11:06:00,140.933,140.936,140.92,140.931,56800000.0
2005-11-30 11:07:00,140.935,140.943,140.917,140.941,123899998.0
2005-11-30 11:08:00,140.947,140.959,140.942,140.945,81499999.0
2005-11-30 11:09:00,140.951,140.957,140.941,140.949,42500000.0
2005-11-30 11:10:00,140.954,140.957,140.942,140.942,35800000.0
2005-11-30 11:11:00,140.937,140.947,140.927,140.927,101799999.0
2005-11-30 11:12:00,140.925,140.929,140.907,140.912,136999998.0
2005-11-30 11:13:00,140.913,140.92,140.895,140.895,205100003.0
2005-11-30 11:14:00,140.885,140.893,140.871,140.889,81000000.0
2005-11-30 11:15:00,140.889,140.905,140.889,140.905,95900001.0
2005-11-30 11:16:00,140.898,140.908,140.891,140.908,100799998.0
2005-11-30 11:17:00,140.911,140.923,140.904,140.913,128299997.0
2005-11-30 11:18:00,140.904,140.905,140.891,140.9,72100002.0
2005-11-30 11:19:00,140.913,140.915,140.898,140.899,83700000.0
2005-11-30 11:20:00,140.9,140.908,140.892,140.895,171199999.0
2005-11-30 11:21:00,140.902,140.909,140.884,140.884,149200004.0
2005-11-30 11:22:00,140.887,140.896,140.883,140.883,123499997.0
2005-11-30 11:23:00,140.878,140.904,140.878,140.904,71200000.0
2005-11-30 11:24:00,140.908,140.908,140.885,140.886,110399999.0
2005-11-30 11:25:00,140.89,140.903,140.886,140.892,124799999.0
2005-11-30 11:26:00,140.897,140.911,140.89,140.906,160000000.0
2005-11-30 11:27:00,140.892,140.894,140.871,140.894,101900000.0
2005-11-30 11:28:00,140.895,140.895,140.877,140.885,97399999.0
2005-11-30 11:29:00,140.89,140.89,140.856,140.857,176599999.0
2005-11-30 11:30:00,140.859,140.866,140.848,140.849,109499999.0
2005-11-30 11:31:00,140.839,140.849,140.824,140.824,133400000.0
2005-11-30 11:32:00,140.825,140.834,140.812,140.824,129400002.0
2005-11-30 11:33:00,140.831,140.835,140.819,140.835,71100000.0
2005-11-30 11:34:00,140.842,140.842,140.817,140.826,134799997.0
2005-11-30 11:35:00,140.823,140.827,140.802,140.802,114299999.0
2005-11-30 11:36:00,140.82,140.82,140.808,140.818,85200000.0
2005-11-30 11:37:00,140.831,140.836,140.82,140.82,112499999.0
2005-11-30 11:38:00,140.825,140.825,140.808,140.819,139599997.0
2005-11-30 11:39:00,140.813,140.813,140.789,140.805,116499998.0
2005-11-30 11:40:00,140.793,140.793,140.782,140.783,79100000.0
2005-11-30 11:41:00,140.785,140.798,140.78,140.789,166299998.0
2005-11-30 11:42:00,140.787,140.789,140.782,140.782,48900000.0
2005-11-30 11:43:00,140.789,140.801,140.789,140.797,96800001.0
2005-11-30 11:44:00,140.809,140.815,140.803,140.806,71799999.0
2005-11-30 11:45:00,140.817,140.817,140.802,140.802,65600000.0
2005-11-30 11:46:00,140.797,140.804,140.793,140.794,69000001.0
2005-11-30 11:47:00,140.794,140.802,140.778,140.778,182000001.0
2005-11-30 11:48:00,140.771,140.771,140.738,140.741,100500003.0
2005-11-30 11:49:00,140.73,140.74,140.722,140.737,94300000.0
2005-11-30 11:50:00,140.722,140.728,140.717,140.728,62399999.0
2005-11-30 11:51:00,140.729,140.761,140.729,140.761,57700000.0
2005-11-30 11:52:00,140.751,140.772,140.751,140.768,135900002.0
2005-11-30 11:53:00,140.775,140.78,140.768,140.775,94400000.0
2005-11-30 11:54:00,140.78,140.8,140.78,140.783,138499998.0
2005-11-30 11:55:00,140.78,140.78,140.757,140.777,114200001.0
2005-11-30 11:56:00,140.787,140.787,140.761,140.773,126499998.0
2005-11-30 11:57:00,140.773,140.788,140.773,140.788,45000001.0
2005-11-30 11:58:00,140.79,140.797,140.777,140.793,108899998.0
2005-11-30 11:59:00,140.787,140.825,140.787,140.812,134300001.0
2005-11-30 12:00:00,140.814,140.826,140.814,140.826,60000000.0
2005-11-30 12:01:00,140.822,140.829,140.813,140.813,99799999.0
2005-11-30 12:02:00,140.814,140.822,140.809,140.809,54200000.0
2005-11-30 12:03:00,140.808,140.814,140.795,140.795,133399999.0
2005-11-30 12:04:00,140.791,140.797,140.778,140.792,65100000.0
2005-11-30 12:05:00,140.78,140.785,140.775,140.78,91300000.0
2005-11-30 12:06:00,140.784,140.798,140.784,140.798,122099999.0
2005-11-30 12:07:00,140.793,140.825,140.793,140.821,129100002.0
2005-11-30 12:08:00,140.803,140.814,140.775,140.775,150999999.0
2005-11-30 12:09:00,140.771,140.782,140.768,140.768,59599999.0
2005-11-30 12:10:00,140.78,140.795,140.78,140.79,61300000.0
2005-11-30 12:11:00,140.796,140.806,140.793,140.795,61400000.0
2005-11-30 12:12:00,140.785,140.808,140.785,140.808,56700000.0
2005-11-30 12:13:00,140.832,140.836,140.807,140.817,89500000.0
2005-11-30 12:14:00,140.832,140.832,140.797,140.797,102300000.0
2005-11-30 12:15:00,140.797,140.797,140.774,140.785,116399999.0
2005-11-30 12:16:00,140.797,140.816,140.797,140.813,109200001.0
2005-11-30 12:17:00,140.81,140.822,140.809,140.822,35500001.0
2005-11-30 12:18:00,140.822,140.822,140.813,140.814,106700001.0
2005-11-30 12:19:00,140.811,140.827,140.811,140.824,74799998.0
2005-11-30 12:20:00,140.802,140.802,140.795,140.799,84299999.0
2005-11-30 12:21:00,140.802,140.813,140.796,140.796,140399997.0
2005-11-30 12:22:00,140.792,140.792,140.782,140.785,45500000.0
2005-11-30 12:23:00,140.792,140.793,140.784,140.784,100499999.0
2005-11-30 12:24:00,140.791,140.798,140.774,140.781,62900000.0
2005-11-30 12:25:00,140.787,140.789,140.763,140.777,104200001.0
2005-11-30 12:26:00,140.782,140.789,140.772,140.775,71499999.0
2005-11-30 12:27:00,140.774,140.794,140.774,140.783,58400000.0
2005-11-30 12:28:00,140.782,140.787,140.782,140.787,16000000.0
2005-11-30 12:29:00,140.788,140.788,140.768,140.768,83200001.0
2005-11-30 12:30:00,140.767,140.782,140.767,140.775,70299998.0
2005-11-30 12:31:00,140.77,140.77,140.754,140.765,90900000.0
2005-11-30 12:32:00,140.772,140.772,140.753,140.753,80800000.0
2005-11-30 12:33:00,140.764,140.775,140.755,140.763,120099999.0
2005-11-30 12:34:00,140.772,140.777,140.771,140.772,153600000.0
2005-11-30 12:35:00,140.774,140.783,140.769,140.771,67200001.0
2005-11-30 12:36:00,140.77,140.77,140.751,140.756,48600000.0
2005-11-30 12:37:00,140.756,140.756,140.747,140.75,86900000.0
2005-11-30 12:38:00,140.746,140.751,140.744,140.751,120299999.0
2005-11-30 12:39:00,140.767,140.785,140.767,140.781,54600000.0
2005-11-30 12:40:00,140.783,140.787,140.776,140.787,7200000.0
2005-11-30 12:41:00,140.781,140.813,140.781,140.808,162000001.0
2005-11-30 12:42:00,140.809,140.819,140.806,140.806,108299998.0
2005-11-30 12:43:00,140.803,140.821,140.797,140.821,138100002.0
2005-11-30 12:44:00,140.815,140.815,140.797,140.803,61299999.0
2005-11-30 12:45:00,140.82,140.824,140.814,140.814,53700000.0
2005-11-30 12:46:00,140.815,140.815,140.782,140.79,64899999.0
2005-11-30 12:47:00,140.784,140.803,140.784,140.79,54499999.0
2005-11-30 12:48:00,140.799,140.823,140.792,140.823,88900002.0
2005-11-30 12:49:00,140.822,140.824,140.797,140.804,86300000.0
2005-11-30 12:50:00,140.804,140.816,140.788,140.799,144100003.0
2005-11-30 12:51:00,140.803,140.805,140.796,140.805,81700003.0
2005-11-30 12:52:00,140.807,140.815,140.804,140.804,152099999.0
2005-11-30 12:53:00,140.817,140.817,140.8,140.809,105400000.0
2005-11-30 12:54:00,140.795,140.811,140.795,140.802,65900000.0
2005-11-30 12:55:00,140.793,140.793,140.777,140.782,158500001.0
2005-11-30 12:56:00,140.78,140.787,140.775,140.777,71600000.0
2005-11-30 12:57:00,140.773,140.773,140.74,140.75,116400002.0
2005-11-30 12:58:00,140.747,140.747,140.727,140.727,109799999.0
2005-11-30 12:59:00,140.72,140.72,140.715,140.715,80000000.0
2005-11-30 13:00:00,140.728,140.743,140.728,140.74,91799998.0
2005-11-30 13:01:00,140.725,140.73,140.71,140.73,83800001.0
2005-11-30 13:02:00,140.728,140.733,140.717,140.718,68000000.0
2005-11-30 13:03:00,140.723,140.726,140.709,140.709,51200000.0
2005-11-30 13:04:00,140.709,140.715,140.703,140.705,37400000.0
2005-11-30 13:05:00,140.695,140.713,140.695,140.705,25500000.0
2005-11-30 13:06:00,140.707,140.709,140.684,140.698,111400001.0
2005-11-30 13:07:00,140.693,140.701,140.684,140.685,120800000.0
2005-11-30 13:08:00,140.675,140.693,140.666,140.672,97600000.0
2005-11-30 13:09:00,140.689,140.716,140.689,140.716,57600000.0
2005-11-30 13:10:00,140.721,140.735,140.714,140.735,116100000.0
2005-11-30 13:11:00,140.742,140.749,140.733,140.733,120300001.0
2005-11-30 13:12:00,140.736,140.76,140.736,140.76,42900000.0
2005-11-30 13:13:00,140.765,140.765,140.742,140.757,137399998.0
2005-11-30 13:14:00,140.752,140.755,140.738,140.744,80799999.0
2005-11-30 13:15:00,140.739,140.747,140.73,140.73,104900001.0
2005-11-30 13:16:00,140.723,140.73,140.72,140.727,51500000.0
2005-11-30 13:17:00,140.718,140.748,140.717,140.748,53499999.0
2005-11-30 13:18:00,140.764,140.792,140.761,140.792,146200000.0
2005-11-30 13:19:00,140.794,140.8,140.79,140.796,88199999.0
2005-11-30 13:20:00,140.792,140.802,140.791,140.791,73600000.0
2005-11-30 13:21:00,140.787,140.799,140.787,140.792,102000003.0
2005-11-30 13:22:00,140.788,140.801,140.784,140.792,144199999.0
2005-11-30 13:23:00,140.778,140.786,140.778,140.781,41400000.0
2005-11-30 13:24:00,140.783,140.788,140.78,140.788,144500000.0
2005-11-30 13:25:00,140.78,140.785,140.775,140.78,108900002.0
2005-11-30 13:26:00,140.78,140.791,140.78,140.784,77400000.0
2005-11-30 13:27:00,140.773,140.776,140.765,140.767,122099998.0
2005-11-30 13:28:00,140.75,140.77,140.75,140.77,83499999.0
2005-11-30 13:29:00,140.773,140.775,140.764,140.769,134000001.0
2005-11-30 13:30:00,140.768,140.768,140.756,140.76,121400003.0
2005-11-30 13:31:00,140.755,140.772,140.753,140.772,154399997.0
2005-11-30 13:32:00,140.762,140.776,140.756,140.756,56800000.0
2005-11-30 13:33:00,140.768,140.768,140.763,140.763,47000001.0
2005-11-30 13:34:00,140.753,140.767,140.753,140.767,56700000.0
2005-11-30 13:35:00,140.755,140.767,140.742,140.742,138600003.0
2005-11-30 13:36:00,140.739,140.75,140.728,140.748,138600002.0
2005-11-30 13:37:00,140.752,140.755,140.742,140.742,124799999.0
2005-11-30 13:38:00,140.747,140.766,140.747,140.76,76800001.0
2005-11-30 13:39:00,140.749,140.755,140.746,140.753,58600000.0
2005-11-30 13:40:00,140.753,140.765,140.749,140.749,56700000.0
2005-11-30 13:41:00,140.743,140.743,140.726,140.743,53600000.0
2005-11-30 13:42:00,140.757,140.767,140.752,140.761,76299997.0
2005-11-30 13:43:00,140.762,140.772,140.75,140.77,68799999.0
2005-11-30 13:44:00,140.772,140.783,140.769,140.769,121099999.0
2005-11-30 13:45:00,140.775,140.775,140.763,140.773,89899998.0
2005-11-30 13:46:00,140.773,140.784,140.764,140.77,115600002.0
2005-11-30 13:47:00,140.755,140.769,140.754,140.763,73300000.0
2005-11-30 13:48:00,140.768,140.768,140.756,140.765,73000000.0
2005-11-30 13:49:00,140.761,140.763,140.753,140.757,147800001.0
2005-11-30 13:50:00,140.743,140.743,140.737,140.739,55500000.0
2005-11-30 13:51:00,140.747,140.747,140.735,140.735,43000000.0
2005-11-30 13:52:00,140.737,140.751,140.737,140.748,43899999.0
2005-11-30 13:53:00,140.75,140.757,140.743,140.743,87399999.0
2005-11-30 13:54:00,140.749,140.765,140.739,140.743,170499996.0
2005-11-30 13:55:00,140.75,140.764,140.75,140.757,76300000.0
2005-11-30 13:56:00,140.758,140.771,140.75,140.75,39499999.0
2005-11-30 13:57:00,140.744,140.747,140.743,140.743,38500000.0
2005-11-30 13:58:00,140.754,140.768,140.754,140.757,46800000.0
2005-11-30 13:59:00,140.765,140.782,140.765,140.782,56200000.0
2005-11-30 14:00:00,140.786,140.786,140.766,140.766,129300001.0
2005-11-30 14:01:00,140.781,140.783,140.772,140.772,45400000.0
2005-11-30 14:02:00,140.76,140.77,140.759,140.769,59399999.0
2005-11-30 14:03:00,140.775,140.781,140.76,140.773,107000001.0
2005-11-30 14:04:00,140.775,140.786,140.77,140.785,50600001.0
2005-11-30 14:05:00,140.78,140.785,140.775,140.785,50000000.0
2005-11-30 14:06:00,140.785,140.796,140.781,140.781,140200001.0
2005-11-30 14:07:00,140.774,140.788,140.772,140.773,105399997.0
2005-11-30 14:08:00,140.77,140.775,140.762,140.77,136300002.0
2005-11-30 14:09:00,140.763,140.769,140.757,140.757,100100002.0
2005-11-30 14:10:00,140.76,140.768,140.743,140.744,54700000.0
2005-11-30 14:11:00,140.749,140.761,140.747,140.754,86499999.0
2005-11-30 14:12:00,140.76,140.76,140.737,140.739,59300000.0
2005-11-30 14:13:00,140.739,140.75,140.735,140.741,173500003.0
2005-11-30 14:14:00,140.732,140.755,140.73,140.755,51400000.0
2005-11-30 14:15:00,140.756,140.761,140.747,140.75,122599998.0
2005-11-30 14:16:00,140.723,140.746,140.723,140.725,67900000.0
2005-11-30 14:17:00,140.739,140.739,140.721,140.73,94499998.0
2005-11-30 14:18:00,140.726,140.738,140.723,140.723,47999999.0
2005-11-30 14:19:00,140.725,140.738,140.725,140.727,69600000.0
2005-11-30 14:20:00,140.728,140.739,140.721,140.737,56099999.0
2005-11-30 14:21:00,140.724,140.736,140.724,140.732,59200000.0
2005-11-30 14:22:00,140.74,140.745,140.73,140.735,89999998.0
2005-11-30 14:23:00,140.731,140.737,140.725,140.725,60599998.0
2005-11-30 14:24:00,140.735,140.737,140.722,140.722,75900001.0
2005-11-30 14:25:00,140.71,140.722,140.71,140.719,68300000.0
2005-11-30 14:26:00,140.725,140.725,140.715,140.715,32100000.0
2005-11-30 14:27:00,140.717,140.724,140.706,140.719,95299999.0
2005-11-30 14:28:00,140.721,140.727,140.72,140.722,88399999.0
2005-11-30 14:29:00,140.717,140.726,140.717,140.726,36400000.0
2005-11-30 14:30:00,140.727,140.74,140.72,140.72,43700000.0
2005-11-30 14:31:00,140.72,140.72,140.699,140.71,131799998.0
2005-11-30 14:32:00,140.706,140.722,140.702,140.718,86300001.0
2005-11-30 14:33:00,140.718,140.719,140.712,140.712,72700002.0
2005-11-30 14:34:00,140.712,140.72,140.703,140.703,94300001.0
2005-11-30 14:35:00,140.693,140.703,140.676,140.701,65000000.0
2005-11-30 14:36:00,140.702,140.718,140.702,140.709,62300001.0
2005-11-30 14:37:00,140.721,140.756,140.721,140.756,70299999.0
2005-11-30 14:38:00,140.752,140.772,140.745,140.746,113599999.0
2005-11-30 14:39:00,140.747,140.764,140.747,140.761,62000000.0
2005-11-30 14:40:00,140.758,140.761,140.748,140.759,118899998.0
2005-11-30 14:41:00,140.759,140.777,140.756,140.777,118000000.0
2005-11-30 14:42:00,140.783,140.784,140.754,140.76,124000002.0
2005-11-30 14:43:00,140.765,140.788,140.757,140.757,140899999.0
2005-11-30 14:44:00,140.781,140.786,140.763,140.775,178600003.0
2005-11-30 14:45:00,140.784,140.797,140.784,140.797,118799998.0
2005-11-30 14:46:00,140.808,140.808,140.784,140.787,98799999.0
2005-11-30 14:47:00,140.796,140.803,140.788,140.794,110599999.0
2005-11-30 14:48:00,140.799,140.801,140.787,140.792,119100002.0
2005-11-30 14:49:00,140.802,140.819,140.802,140.803,54099999.0
2005-11-30 14:50:00,140.812,140.824,140.812,140.82,65300001.0
2005-11-30 14:51:00,140.806,140.816,140.803,140.815,118399999.0
2005-11-30 14:52:00,140.8,140.816,140.793,140.802,52500000.0
2005-11-30 14:53:00,140.801,140.816,140.79,140.79,62000001.0
2005-11-30 14:54:00,140.792,140.793,140.786,140.79,130000000.0
2005-11-30 14:55:00,140.781,140.782,140.755,140.756,123299997.0
2005-11-30 14:56:00,140.763,140.768,140.756,140.76,208400001.0
2005-11-30 14:57:00,140.758,140.758,140.737,140.739,50899999.0
2005-11-30 14:58:00,140.748,140.783,140.748,140.763,96199999.0
2005-11-30 14:59:00,140.777,140.791,140.772,140.778,60300000.0
2005-11-30 15:00:00,140.792,140.792,140.772,140.772,112200001.0
2005-11-30 15:01:00,140.772,140.779,140.767,140.773,149600000.0
2005-11-30 15:02:00,140.77,140.794,140.77,140.783,131000000.0
2005-11-30 15:03:00,140.783,140.783,140.765,140.77,99899999.0
2005-11-30 15:04:00,140.775,140.784,140.769,140.769,47999999.0
2005-11-30 15:05:00,140.767,140.781,140.766,140.766,51999999.0
2005-11-30 15:06:00,140.768,140.779,140.768,140.775,140100000.0
2005-11-30 15:07:00,140.772,140.772,140.758,140.761,126699998.0
2005-11-30 15:08:00,140.777,140.791,140.772,140.773,110299998.0
2005-11-30 15:09:00,140.761,140.787,140.761,140.785,45300000.0
2005-11-30 15:10:00,140.782,140.795,140.782,140.784,50400000.0
2005-11-30 15:11:00,140.778,140.787,140.745,140.745,123400003.0
2005-11-30 15:12:00,140.736,140.757,140.736,140.741,169300002.0
2005-11-30 15:13:00,140.74,140.748,140.728,140.728,71300001.0
2005-11-30 15:14:00,140.741,140.756,140.72,140.754,150499997.0
2005-11-30 15:15:00,140.755,140.79,140.755,140.79,59099999.0
2005-11-30 15:16:00,140.79,140.8,140.781,140.795,54600000.0
2005-11-30 15:17:00,140.802,140.807,140.802,140.803,130400000.0
2005-11-30 15:18:00,140.799,140.801,140.79,140.799,82800001.0
2005-11-30 15:19:00,140.803,140.803,140.793,140.803,108500001.0
2005-11-30 15:20:00,140.795,140.822,140.792,140.803,116700003.0
2005-11-30 15:21:00,140.792,140.799,140.775,140.775,118900000.0
2005-11-30 15:22:00,140.769,140.794,140.769,140.78,48100000.0
2005-11-30 15:23:00,140.781,140.805,140.781,140.797,78700001.0
2005-11-30 15:24:00,140.795,140.807,140.791,140.801,97299998.0
2005-11-30 15:25:00,140.813,140.856,140.813,140.856,64200002.0
2005-11-30 15:26:00,140.866,140.877,140.846,140.853,60300000.0
2005-11-30 15:27:00,140.856,140.862,140.842,140.854,131600002.0
2005-11-30 15:28:00,140.867,140.876,140.842,140.842,65799998.0
2005-11-30 15:29:00,140.828,140.855,140.815,140.855,122400001.0
2005-11-30 15:30:00,140.817,140.817,140.764,140.801,81699998.0
2005-11-30 15:31:00,140.818,140.827,140.814,140.824,142699997.0
2005-11-30 15:32:00,140.818,140.832,140.802,140.804,130599999.0
2005-11-30 15:33:00,140.803,140.846,140.801,140.843,68799999.0
2005-11-30 15:34:00,140.847,140.876,140.847,140.86,71199998.0
2005-11-30 15:35:00,140.872,140.873,140.857,140.868,112500000.0
2005-11-30 15:36:00,140.889,140.894,140.873,140.876,101100001.0
2005-11-30 15:37:00,140.884,140.884,140.853,140.875,195999999.0
2005-11-30 15:38:00,140.858,140.872,140.855,140.857,64600000.0
2005-11-30 15:39:00,140.851,140.875,140.848,140.862,87500000.0
2005-11-30 15:40:00,140.867,140.899,140.866,140.866,62200000.0
2005-11-30 15:41:00,140.864,140.873,140.861,140.861,101199999.0
2005-11-30 15:42:00,140.872,140.874,140.859,140.868,185000000.0
2005-11-30 15:43:00,140.845,140.845,140.805,140.814,77300001.0
2005-11-30 15:44:00,140.803,140.826,140.798,140.807,93799999.0
2005-11-30 15:45:00,140.801,140.817,140.794,140.803,210999997.0
2005-11-30 15:46:00,140.786,140.788,140.766,140.766,49499999.0
2005-11-30 15:47:00,140.77,140.77,140.727,140.735,81200001.0
2005-11-30 15:48:00,140.735,140.749,140.724,140.724,124700000.0
2005-11-30 15:49:00,140.745,140.755,140.745,140.755,101900000.0
2005-11-30 15:50:00,140.741,140.741,140.697,140.701,67400000.0
2005-11-30 15:51:00,140.71,140.71,140.64,140.643,114999999.0
2005-11-30 15:52:00,140.641,140.643,140.625,140.643,34900000.0
2005-11-30 15:53:00,140.653,140.666,140.641,140.651,112599998.0
2005-11-30 15:54:00,140.66,140.66,140.636,140.641,123100003.0
2005-11-30 15:55:00,140.637,140.637,140.618,140.633,76300000.0
2005-11-30 15:56:00,140.637,140.647,140.635,140.637,189300004.0
2005-11-30 15:57:00,140.65,140.67,140.65,140.67,102300001.0
2005-11-30 15:58:00,140.668,140.669,140.65,140.665,96999998.0
2005-11-30 15:59:00,140.656,140.665,140.651,140.665,131100000.0
2005-11-30 16:00:00,140.661,140.664,140.641,140.641,212299999.0
2005-11-30 16:01:00,140.639,140.651,140.633,140.648,76700001.0
2005-11-30 16:02:00,140.658,140.667,140.645,140.645,76300000.0
2005-11-30 16:03:00,140.666,140.666,140.646,140.647,53199999.0
2005-11-30 16:04:00,140.647,140.662,140.647,140.654,68000001.0
2005-11-30 16:05:00,140.65,140.656,140.647,140.648,93999999.0
2005-11-30 16:06:00,140.643,140.645,140.62,140.62,162700001.0
2005-11-30 16:07:00,140.618,140.628,140.611,140.616,109800000.0
2005-11-30 16:08:00,140.627,140.636,140.617,140.627,106599998.0
2005-11-30 16:09:00,140.618,140.629,140.598,140.603,100699999.0
2005-11-30 16:10:00,140.598,140.606,140.588,140.601,71800000.0
2005-11-30 16:11:00,140.601,140.613,140.594,140.612,106800001.0
2005-11-30 16:12:00,140.605,140.607,140.595,140.595,36500000.0
2005-11-30 16:13:00,140.601,140.609,140.586,140.592,80800000.0
2005-11-30 16:14:00,140.58,140.597,140.561,140.592,57900000.0
2005-11-30 16:15:00,140.588,140.595,140.578,140.592,125999999.0
2005-11-30 16:16:00,140.591,140.597,140.577,140.577,21400000.0
2005-11-30 16:17:00,140.552,140.566,140.529,140.533,126799999.0
2005-11-30 16:18:00,140.522,140.535,140.519,140.535,104999998.0
2005-11-30 16:19:00,140.534,140.543,140.524,140.538,87700000.0
2005-11-30 16:20:00,140.543,140.545,140.531,140.545,180900003.0
2005-11-30 16:21:00,140.545,140.589,140.545,140.589,122399999.0
2005-11-30 16:22:00,140.581,140.595,140.566,140.595,93499999.0
2005-11-30 16:23:00,140.598,140.614,140.585,140.612,70599999.0
2005-11-30 16:24:00,140.628,140.656,140.626,140.652,144299999.0
2005-11-30 16:25:00,140.648,140.662,140.641,140.66,85700002.0
2005-11-30 16:26:00,140.658,140.678,140.654,140.675,65099998.0
2005-11-30 16:27:00,140.685,140.697,140.675,140.692,69499999.0
2005-11-30 16:28:00,140.683,140.711,140.675,140.711,90299999.0
2005-11-30 16:29:00,140.703,140.71,140.684,140.71,132900001.0
2005-11-30 16:30:00,140.729,140.744,140.706,140.712,127500000.0
2005-11-30 16:31:00,140.697,140.706,140.685,140.69,84400000.0
2005-11-30 16:32:00,140.692,140.7,140.667,140.667,74300001.0
2005-11-30 16:33:00,140.665,140.68,140.663,140.669,104199999.0
2005-11-30 16:34:00,140.662,140.662,140.643,140.645,169200000.0
2005-11-30 16:35:00,140.655,140.668,140.655,140.659,38900000.0
2005-11-30 16:36:00,140.65,140.669,140.65,140.653,96400000.0
2005-11-30 16:37:00,140.657,140.678,140.657,140.67,65600000.0
2005-11-30 16:38:00,140.674,140.681,140.661,140.667,132800000.0
2005-11-30 16:39:00,140.657,140.68,140.653,140.678,131699998.0
2005-11-30 16:40:00,140.668,140.687,140.665,140.678,123600000.0
2005-11-30 16:41:00,140.677,140.685,140.662,140.668,79400001.0
2005-11-30 16:42:00,140.677,140.683,140.661,140.661,97199999.0
2005-11-30 16:43:00,140.672,140.687,140.667,140.667,139100000.0
2005-11-30 16:44:00,140.66,140.661,140.635,140.635,108700000.0
2005-11-30 16:45:00,140.633,140.64,140.623,140.63,185000000.0
2005-11-30 16:46:00,140.638,140.658,140.638,140.647,80300000.0
2005-11-30 16:47:00,140.653,140.657,140.651,140.657,71199999.0
2005-11-30 16:48:00,140.65,140.652,140.639,140.647,55200000.0
2005-11-30 16:49:00,140.653,140.667,140.653,140.653,92199997.0
2005-11-30 16:50:00,140.66,140.666,140.66,140.661,80900001.0
2005-11-30 16:51:00,140.661,140.67,140.658,140.66,116999998.0
2005-11-30 16:52:00,140.661,140.662,140.649,140.65,106999997.0
2005-11-30 16:53:00,140.667,140.678,140.659,140.676,158799999.0
2005-11-30 16:54:00,140.687,140.699,140.672,140.672,76699998.0
2005-11-30 16:55:00,140.667,140.68,140.667,140.675,55900002.0
2005-11-30 16:56:00,140.676,140.696,140.676,140.696,112700000.0
2005-11-30 16:57:00,140.683,140.683,140.641,140.656,121200001.0
2005-11-30 16:58:00,140.653,140.653,140.583,140.599,104800001.0
2005-11-30 16:59:00,140.6,140.624,140.583,140.619,50400000.0
2005-11-30 17:00:00,140.632,140.655,140.616,140.655,102599999.0
2005-11-30 17:01:00,140.663,140.664,140.627,140.627,131499999.0
2005-11-30 17:02:00,140.634,140.641,140.624,140.624,65100001.0
2005-11-30 17:03:00,140.607,140.612,140.602,140.606,176999999.0
2005-11-30 17:04:00,140.61,140.646,140.61,140.635,151900001.0
2005-11-30 17:05:00,140.635,140.656,140.635,140.651,103499999.0
2005-11-30 17:06:00,140.657,140.701,140.656,140.694,81999999.0
2005-11-30 17:07:00,140.683,140.692,140.671,140.674,97699999.0
2005-11-30 17:08:00,140.682,140.705,140.682,140.684,56700000.0
2005-11-30 17:09:00,140.687,140.704,140.687,140.704,59800000.0
2005-11-30 17:10:00,140.696,140.702,140.689,140.694,184999999.0
2005-11-30 17:11:00,140.703,140.709,140.691,140.691,74699999.0
2005-11-30 17:12:00,140.693,140.7,140.686,140.699,152000000.0
2005-11-30 17:13:00,140.71,140.721,140.701,140.706,90199998.0
2005-11-30 17:14:00,140.717,140.726,140.717,140.726,73000000.0
2005-11-30 17:15:00,140.716,140.743,140.713,140.743,94400002.0
2005-11-30 17:16:00,140.745,140.745,140.73,140.739,48300000.0
2005-11-30 17:17:00,140.737,140.749,140.733,140.742,86399999.0
2005-11-30 17:18:00,140.738,140.757,140.731,140.752,109399998.0
2005-11-30 17:19:00,140.759,140.776,140.756,140.776,116500002.0
2005-11-30 17:20:00,140.775,140.811,140.772,140.778,91100001.0
2005-11-30 17:21:00,140.793,140.807,140.782,140.807,79100001.0
2005-11-30 17:22:00,140.817,140.837,140.81,140.837,73000000.0
2005-11-30 17:23:00,140.844,140.905,140.844,140.9,114900002.0
2005-11-30 17:24:00,140.901,140.912,140.885,140.912,97599999.0
2005-11-30 17:25:00,140.915,140.921,140.904,140.904,47600000.0
2005-11-30 17:26:00,140.904,140.921,140.904,140.921,45500000.0
2005-11-30 17:27:00,140.923,140.937,140.91,140.91,173200002.0
2005-11-30 17:28:00,140.896,140.914,140.891,140.914,63000000.0
2005-11-30 17:29:00,140.917,140.934,140.91,140.934,101300003.0
2005-11-30 17:30:00,140.939,140.956,140.939,140.947,130600001.0
2005-11-30 17:31:00,140.943,140.951,140.936,140.949,138900000.0
2005-11-30 17:32:00,140.944,140.966,140.944,140.964,56500001.0
2005-11-30 17:33:00,140.958,140.965,140.951,140.965,103500001.0
2005-11-30 17:34:00,140.978,140.978,140.926,140.934,120099997.0
2005-11-30 17:35:00,140.947,140.949,140.931,140.931,62200000.0
2005-11-30 17:36:00,140.94,140.954,140.927,140.931,110899999.0
2005-11-30 17:37:00,140.95,140.969,140.95,140.969,48700002.0
2005-11-30 17:38:00,140.973,140.983,140.956,140.956,125900000.0
2005-11-30 17:39:00,140.945,140.964,140.942,140.958,128600001.0
2005-11-30 17:40:00,140.937,140.937,140.911,140.914,54799999.0
2005-11-30 17:41:00,140.925,140.949,140.917,140.933,138700000.0
2005-11-30 17:42:00,140.95,140.951,140.907,140.909,65899999.0
2005-11-30 17:43:00,140.908,140.932,140.898,140.932,29200000.0
2005-11-30 17:44:00,140.945,140.964,140.945,140.964,66800001.0
2005-11-30 17:45:00,140.956,140.956,140.936,140.946,43699999.0
2005-11-30 17:46:00,140.93,140.93,140.919,140.921,36800000.0
2005-11-30 17:47:00,140.908,140.908,140.877,140.896,105400001.0
2005-11-30 17:48:00,140.89,140.906,140.885,140.905,89000000.0
2005-11-30 17:49:00,140.899,140.899,140.865,140.887,76000000.0
2005-11-30 17:50:00,140.897,140.92,140.894,140.916,41900000.0
2005-11-30 17:51:00,140.906,140.917,140.902,140.908,115100001.0
2005-11-30 17:52:00,140.897,140.901,140.883,140.901,43400000.0
2005-11-30 17:53:00,140.906,140.906,140.877,140.877,124200001.0
2005-11-30 17:54:00,140.86,140.885,140.849,140.885,61500001.0
2005-11-30 17:55:00,140.884,140.923,140.884,140.911,54700000.0
2005-11-30 17:56:00,140.942,141.036,140.942,141.03,83699999.0
2005-11-30 17:57:00,141.036,141.04,141.01,141.024,88700001.0
2005-11-30 17:58:00,141.025,141.032,141.011,141.03,86800000.0
2005-11-30 17:59:00,141.021,141.08,141.021,141.038,145400002.0
2005-11-30 18:00:00,141.025,141.041,141.003,141.036,85700000.0
2005-11-30 18:01:00,141.021,141.025,140.991,141.002,1263900000.0
2005-11-30 18:02:00,141.09,141.1,141.08,141.09,1513600004.0
2005-11-30 18:03:00,141.11,141.11,141.09,141.11,1513600004.0
2005-11-30 18:04:00,141.019,141.036,141.003,141.003,1513600004.0
2005-11-30 18:05:00,141.0,141.035,140.968,140.979,1703200005.0
2005-11-30 18:06:00,140.975,141.011,140.972,140.978,1046699994.0
2005-11-30 18:07:00,140.976,141.012,140.971,140.979,1919499996.0
2005-11-30 18:08:00,140.978,140.99,140.97,140.975,1521600001.0
2005-11-30 18:09:00,140.979,140.999,140.978,140.982,1354299997.0
2005-11-30 18:10:00,140.986,141.0,140.977,140.98,871199993.0
2005-11-30 18:11:00,140.984,140.991,140.965,140.98,705499996.0
2005-11-30 18:12:00,140.982,141.017,140.975,141.015,727200003.0
2005-11-30 18:13:00,141.022,141.022,140.984,140.988,1177100000.0
2005-11-30 18:14:00,140.982,140.989,140.965,140.983,1411100007.0
2005-11-30 18:15:00,140.984,140.984,140.968,140.978,1742499999.0
2005-11-30 18:16:00,140.976,140.988,140.96,140.96,1509199995.0
2005-11-30 18:17:00,140.96,140.986,140.948,140.98,809099996.0
2005-11-30 18:18:00,140.99,141.006,140.979,141.001,449599997.0
2005-11-30 18:19:00,141.013,141.028,140.997,141.02,497600000.0
2005-11-30 18:20:00,141.029,141.042,141.021,141.042,1330899995.0
2005-11-30 18:21:00,141.045,141.045,141.01,141.01,1130599999.0
2005-11-30 18:22:00,141.004,141.038,141.004,141.035,965099997.0
2005-11-30 18:23:00,141.028,141.038,141.02,141.035,1335700007.0
2005-11-30 18:24:00,141.038,141.09,141.038,141.09,937800000.0
2005-11-30 18:25:00,141.099,141.106,141.068,141.074,1137299994.0
2005-11-30 18:26:00,141.076,141.081,141.064,141.07,992799995.0
2005-11-30 18:27:00,141.066,141.072,141.045,141.05,571999999.0
2005-11-30 18:28:00,141.056,141.095,141.046,141.086,990899995.0
2005-11-30 18:29:00,141.082,141.105,141.082,141.105,785200004.0
2005-11-30 18:30:00,141.095,141.095,141.066,141.08,491299994.0
2005-11-30 18:31:00,141.08,141.1,141.068,141.1,800299999.0
2005-11-30 18:32:00,141.105,141.106,141.076,141.097,1150199998.0
2005-11-30 18:33:00,141.1,141.108,141.085,141.088,1586200000.0
2005-11-30 18:34:00,141.079,141.102,141.07,141.079,1091399998.0
2005-11-30 18:35:00,141.083,141.102,141.074,141.083,1179599990.0
2005-11-30 18:36:00,141.081,141.1,141.077,141.1,812399993.0
2005-11-30 18:37:00,141.099,141.099,141.067,141.072,558199994.0
2005-11-30 18:38:00,141.072,141.078,141.043,141.056,434100002.0
2005-11-30 18:39:00,141.053,141.055,141.028,141.032,437299996.0
2005-11-30 18:40:00,141.025,141.037,141.015,141.018,950999991.0
2005-11-30 18:41:00,141.022,141.03,141.011,141.015,433300003.0
2005-11-30 18:42:00,141.016,141.026,141.002,141.011,790599998.0
2005-11-30 18:43:00,141.015,141.034,141.015,141.029,176699999.0
2005-11-30 18:44:00,141.033,141.095,141.033,141.095,452799998.0
2005-11-30 18:45:00,141.103,141.117,141.099,141.1,381699997.0
2005-11-30 18:46:00,141.1,141.114,141.085,141.105,616800001.0
2005-11-30 18:47:00,141.1,141.105,141.095,141.098,171900003.0
2005-11-30 18:48:00,141.1,141.105,141.095,141.095,567799997.0
2005-11-30 18:49:00,141.095,141.105,141.095,141.1,539299993.0
2005-11-30 18:50:00,141.097,141.098,141.079,141.083,641199998.0
2005-11-30 18:51:00,141.079,141.089,141.069,141.069,540700004.0
2005-11-30 18:52:00,141.08,141.104,141.08,141.101,786299993.0
2005-11-30 18:53:00,141.105,141.11,141.086,141.091,968799995.0
2005-11-30 18:54:00,141.091,141.119,141.091,141.113,975399995.0
2005-11-30 18:55:00,141.113,141.121,141.101,141.105,1190799998.0
2005-11-30 18:56:00,141.108,141.119,141.081,141.081,474200002.0
2005-11-30 18:57:00,141.08,141.101,141.074,141.093,437599996.0
2005-11-30 18:58:00,141.105,141.108,141.053,141.053,563200004.0
2005-11-30 18:59:00,141.049,141.066,141.034,141.055,814399998.0
2005-11-30 19:00:00,141.055,141.065,141.049,141.054,251700000.0
2005-11-30 19:01:00,141.055,141.094,141.055,141.094,350100001.0
2005-11-30 19:02:00,141.095,141.097,141.078,141.08,298000002.0
2005-11-30 19:03:00,141.075,141.108,141.075,141.095,770099997.0
2005-11-30 19:04:00,141.092,141.125,141.087,141.125,437899996.0
2005-11-30 19:05:00,141.131,141.131,141.102,141.102,769999999.0
2005-11-30 19:06:00,141.106,141.121,141.1,141.11,836699996.0
2005-11-30 19:07:00,141.114,141.131,141.111,141.123,917300007.0
2005-11-30 19:08:00,141.125,141.125,141.108,141.108,796200004.0
2005-11-30 19:09:00,141.107,141.126,141.095,141.125,711700001.0
2005-11-30 19:10:00,141.132,141.132,141.117,141.12,193799998.0
2005-11-30 19:11:00,141.115,141.115,141.095,141.097,394300000.0
2005-11-30 19:12:00,141.1,141.104,141.079,141.095,328299999.0
2005-11-30 19:13:00,141.097,141.118,141.087,141.118,135500001.0
2005-11-30 19:14:00,141.115,141.115,141.102,141.109,310000005.0
2005-11-30 19:15:00,141.101,141.11,141.091,141.106,1029199996.0
2005-11-30 19:16:00,141.102,141.11,141.082,141.11,405599993.0
2005-11-30 19:17:00,141.1,141.109,141.094,141.098,353399999.0
2005-11-30 19:18:00,141.11,141.138,141.11,141.118,351699997.0
2005-11-30 19:19:00,141.118,141.128,141.112,141.112,610200000.0
2005-11-30 19:20:00,141.118,141.139,141.109,141.114,328299996.0
2005-11-30 19:21:00,141.113,141.138,141.113,141.12,409599999.0
2005-11-30 19:22:00,141.125,141.13,141.117,141.12,100500000.0
2005-11-30 19:23:00,141.134,141.141,141.123,141.13,1081899996.0
2005-11-30 19:24:00,141.13,141.143,141.123,141.136,528700002.0
2005-11-30 19:25:00,141.136,141.136,141.116,141.118,480399999.0
2005-11-30 19:26:00,141.12,141.136,141.117,141.123,1132000000.0
2005-11-30 19:27:00,141.133,141.136,141.124,141.131,657499993.0
2005-11-30 19:28:00,141.135,141.146,141.129,141.129,506500000.0
2005-11-30 19:29:00,141.132,141.149,141.122,141.122,259300002.0
2005-11-30 19:30:00,141.125,141.14,141.106,141.112,726100000.0
2005-11-30 19:31:00,141.112,141.142,141.112,141.131,814399993.0
2005-11-30 19:32:00,141.135,141.166,141.135,141.143,878399998.0
2005-11-30 19:33:00,141.141,141.163,141.141,141.163,409199998.0
2005-11-30 19:34:00,141.163,141.163,141.148,141.151,1028399999.0
2005-11-30 19:35:00,141.152,141.168,141.151,141.153,697099996.0
2005-11-30 19:36:00,141.156,141.158,141.139,141.149,485999998.0
2005-11-30 19:37:00,141.15,141.156,141.139,141.156,95999999.0
2005-11-30 19:38:00,141.162,141.174,141.154,141.17,626499998.0
2005-11-30 19:39:00,141.176,141.18,141.163,141.167,768000001.0
2005-11-30 19:40:00,141.169,141.169,141.155,141.161,547399997.0
2005-11-30 19:41:00,141.155,141.162,141.145,141.147,698300001.0
2005-11-30 19:42:00,141.146,141.148,141.127,141.136,502400004.0
2005-11-30 19:43:00,141.141,141.141,141.113,141.12,116400001.0
2005-11-30 19:44:00,141.112,141.113,141.095,141.108,449500003.0
2005-11-30 19:45:00,141.112,141.127,141.112,141.127,270999998.0
2005-11-30 19:46:00,141.127,141.127,141.111,141.12,380900006.0
2005-11-30 19:47:00,141.12,141.125,141.113,141.125,184400001.0
2005-11-30 19:48:00,141.13,141.137,141.122,141.122,835899997.0
2005-11-30 19:49:00,141.125,141.128,141.116,141.126,345099996.0
2005-11-30 19:50:00,141.134,141.163,141.134,141.163,233099999.0
2005-11-30 19:51:00,141.174,141.186,141.174,141.174,375800001.0
2005-11-30 19:52:00,141.182,141.194,141.177,141.177,556700004.0
2005-11-30 19:53:00,141.175,141.175,141.149,141.149,468900002.0
2005-11-30 19:54:00,141.146,141.158,141.136,141.138,394799997.0
2005-11-30 19:55:00,141.132,141.132,141.121,141.121,204400000.0
2005-11-30 19:56:00,141.119,141.119,141.105,141.117,383400000.0
2005-11-30 19:57:00,141.113,141.128,141.11,141.115,603599997.0
2005-11-30 19:58:00,141.117,141.125,141.111,141.117,676400000.0
2005-11-30 19:59:00,141.122,141.134,141.119,141.12,525099995.0
2005-11-30 20:00:00,141.128,141.139,141.126,141.131,158700001.0
2005-11-30 20:01:00,141.13,141.147,141.122,141.138,435700000.0
2005-11-30 20:02:00,141.147,141.153,141.131,141.142,299100001.0
2005-11-30 20:03:00,141.147,141.158,141.133,141.133,227600000.0
2005-11-30 20:04:00,141.132,141.142,141.129,141.132,415899997.0
2005-11-30 20:05:00,141.13,141.142,141.114,141.13,601800006.0
2005-11-30 20:06:00,141.13,141.13,141.103,141.11,644400002.0
2005-11-30 20:07:00,141.107,141.126,141.104,141.104,267199999.0
2005-11-30 20:08:00,141.103,141.124,141.094,141.11,517299996.0
2005-11-30 20:09:00,141.109,141.117,141.097,141.112,370099995.0
2005-11-30 20:10:00,141.11,141.118,141.108,141.112,394399998.0
2005-11-30 20:11:00,141.116,141.124,141.11,141.124,719299996.0
2005-11-30 20:12:00,141.116,141.12,141.101,141.101,917399995.0
2005-11-30 20:13:00,141.1,141.105,141.09,141.09,319099995.0
2005-11-30 20:14:00,141.077,141.083,141.07,141.071,337299995.0
2005-11-30 20:15:00,141.07,141.07,141.036,141.045,643799992.0
2005-11-30 20:16:00,141.04,141.051,141.024,141.035,548299999.0
2005-11-30 20:17:00,141.032,141.033,141.018,141.018,346599999.0
2005-11-30 20:18:00,141.025,141.055,141.025,141.055,246499999.0
2005-11-30 20:19:00,141.059,141.068,141.048,141.048,503799997.0
2005-11-30 20:20:00,141.05,141.074,141.05,141.066,204999999.0
2005-11-30 20:21:00,141.075,141.096,141.075,141.082,488300001.0
2005-11-30 20:22:00,141.073,141.09,141.073,141.088,428199996.0
2005-11-30 20:23:00,141.092,141.111,141.092,141.111,390499998.0
2005-11-30 20:24:00,141.118,141.121,141.096,141.117,220100002.0
2005-11-30 20:25:00,141.125,141.135,141.122,141.129,441100006.0
2005-11-30 20:26:00,141.127,141.127,141.114,141.127,391299997.0
2005-11-30 20:27:00,141.127,141.129,141.106,141.118,738699987.0
2005-11-30 20:28:00,141.106,141.107,141.095,141.1,1086400005.0
2005-11-30 20:29:00,141.101,141.126,141.101,141.12,1039599994.0
2005-11-30 20:30:00,141.116,141.122,141.1,141.11,1858300002.0
2005-11-30 20:31:00,141.11,141.124,141.103,141.103,1268199997.0
2005-11-30 20:32:00,141.101,141.121,141.093,141.1,1049499999.0
2005-11-30 20:33:00,141.101,141.13,141.101,141.13,414800000.0
2005-11-30 20:34:00,141.129,141.136,141.116,141.116,339100001.0
2005-11-30 20:35:00,141.118,141.125,141.106,141.125,321500001.0
2005-11-30 20:36:00,141.128,141.128,141.116,141.121,455500000.0
2005-11-30 20:37:00,141.118,141.125,141.108,141.112,585899994.0
2005-11-30 20:38:00,141.111,141.111,141.088,141.093,888500004.0
2005-11-30 20:39:00,141.088,141.088,141.062,141.063,947600001.0
2005-11-30 20:40:00,141.055,141.065,141.051,141.064,906499995.0
2005-11-30 20:41:00,141.07,141.079,141.061,141.062,404399999.0
2005-11-30 20:42:00,141.058,141.058,141.036,141.046,337100000.0
2005-11-30 20:43:00,141.05,141.053,141.037,141.048,488600004.0
2005-11-30 20:44:00,141.051,141.086,141.048,141.086,711700001.0
2005-11-30 20:45:00,141.088,141.088,141.055,141.055,638599997.0
2005-11-30 20:46:00,141.056,141.056,141.039,141.05,788199998.0
2005-11-30 20:47:00,141.045,141.066,141.045,141.053,989500008.0
2005-11-30 20:48:00,141.06,141.069,141.045,141.045,635900001.0
2005-11-30 20:49:00,141.053,141.071,141.053,141.065,389300001.0
2005-11-30 20:50:00,141.059,141.062,141.041,141.045,1284499994.0
2005-11-30 20:51:00,141.045,141.051,141.039,141.043,496099999.0
2005-11-30 20:52:00,141.04,141.047,141.035,141.04,284500000.0
2005-11-30 20:53:00,141.042,141.057,141.039,141.055,759300000.0
2005-11-30 20:54:00,141.045,141.049,141.034,141.044,214399999.0
2005-11-30 20:55:00,141.038,141.042,141.026,141.031,640999995.0
2005-11-30 20:56:00,141.026,141.047,141.026,141.034,867600001.0
2005-11-30 20:57:00,141.033,141.038,141.021,141.025,700899997.0
2005-11-30 20:58:00,141.039,141.057,141.037,141.043,1096199993.0
2005-11-30 20:59:00,141.044,141.066,141.041,141.057,1076499995.0
2005-11-30 21:00:00,141.061,141.07,141.053,141.055,1335000004.0
2005-11-30 21:01:00,141.057,141.069,141.048,141.052,889899995.0
2005-11-30 21:02:00,141.049,141.123,141.049,141.106,494999992.0
2005-11-30 21:03:00,141.119,141.143,141.11,141.11,862500000.0
2005-11-30 21:04:00,141.108,141.117,141.086,141.11,582800000.0
2005-11-30 21:05:00,141.11,141.124,141.097,141.123,520400007.0
2005-11-30 21:06:00,141.121,141.136,141.11,141.117,723999990.0
2005-11-30 21:07:00,141.118,141.122,141.104,141.12,500500001.0
2005-11-30 21:08:00,141.115,141.115,141.088,141.088,339299998.0
2005-11-30 21:09:00,141.101,141.123,141.101,141.118,192900000.0
2005-11-30 21:10:00,141.123,141.132,141.119,141.129,324899998.0
2005-11-30 21:11:00,141.128,141.154,141.128,141.154,262299996.0
2005-11-30 21:12:00,141.163,141.183,141.156,141.156,331699998.0
2005-11-30 21:13:00,141.155,141.171,141.148,141.168,694900002.0
2005-11-30 21:14:00,141.16,141.191,141.16,141.187,710100002.0
2005-11-30 21:15:00,141.193,141.203,141.19,141.195,670200000.0
2005-11-30 21:16:00,141.194,141.201,141.185,141.198,543800000.0
2005-11-30 21:17:00,141.197,141.198,141.178,141.193,858399992.0
2005-11-30 21:18:00,141.202,141.215,141.202,141.208,325199995.0
2005-11-30 21:19:00,141.202,141.216,141.194,141.202,578600002.0
2005-11-30 21:20:00,141.196,141.196,141.172,141.172,1196200002.0
2005-11-30 21:21:00,141.17,141.185,141.161,141.183,689200003.0
2005-11-30 21:22:00,141.185,141.195,141.18,141.18,799599991.0
2005-11-30 21:23:00,141.187,141.188,141.17,141.171,653399997.0
2005-11-30 21:24:00,141.164,141.173,141.157,141.168,569400001.0
2005-11-30 21:25:00,141.165,141.169,141.146,141.153,769899998.0
2005-11-30 21:26:00,141.155,141.155,141.136,141.15,325600000.0
2005-11-30 21:27:00,141.16,141.168,141.155,141.168,226400000.0
2005-11-30 21:28:00,141.164,141.168,141.162,141.168,62000001.0
2005-11-30 21:29:00,141.164,141.164,141.138,141.154,200199999.0
2005-11-30 21:30:00,141.15,141.17,141.136,141.17,287499998.0
2005-11-30 21:31:00,141.171,141.193,141.168,141.191,95200000.0
2005-11-30 21:32:00,141.189,141.193,141.168,141.177,710800006.0
2005-11-30 21:33:00,141.178,141.181,141.172,141.177,168899997.0
2005-11-30 21:34:00,141.177,141.188,141.163,141.163,181899999.0
2005-11-30 21:35:00,141.163,141.179,141.163,141.169,243899997.0
2005-11-30 21:36:00,141.169,141.169,141.16,141.163,285099993.0
2005-11-30 21:37:00,141.171,141.182,141.168,141.168,70800001.0
2005-11-30 21:38:00,141.173,141.185,141.17,141.185,157600000.0
2005-11-30 21:39:00,141.194,141.221,141.177,141.215,137599999.0
2005-11-30 21:40:00,141.22,141.236,141.215,141.225,305500001.0
2005-11-30 21:41:00,141.22,141.224,141.205,141.223,104399999.0
2005-11-30 21:42:00,141.224,141.231,141.204,141.231,338500001.0
2005-11-30 21:43:00,141.231,141.238,141.221,141.228,266400000.0
2005-11-30 21:44:00,141.227,141.227,141.209,141.218,568399995.0
2005-11-30 21:45:00,141.22,141.227,141.215,141.22,281599999.0
2005-11-30 21:46:00,141.225,141.253,141.225,141.242,444399999.0
2005-11-30 21:47:00,141.249,141.252,141.243,141.246,393300000.0
2005-11-30 21:48:00,141.239,141.251,141.232,141.251,147400003.0
2005-11-30 21:49:00,141.252,141.271,141.251,141.259,137500000.0
2005-11-30 21:50:00,141.27,141.274,141.256,141.27,116899998.0
2005-11-30 21:51:00,141.275,141.296,141.273,141.292,126800001.0
2005-11-30 21:52:00,141.291,141.316,141.291,141.305,114499999.0
2005-11-30 21:53:00,141.307,141.312,141.299,141.299,41600000.0
2005-11-30 21:54:00,141.293,141.293,141.283,141.283,133500000.0
2005-11-30 21:55:00,141.291,141.305,141.291,141.305,20200000.0
2005-11-30 21:56:00,141.31,141.31,141.293,141.304,74900000.0
2005-11-30 21:57:00,141.311,141.311,141.296,141.298,33100000.0
2005-11-30 21:58:00,141.302,141.304,141.27,141.275,70800000.0
2005-11-30 21:59:00,141.282,141.289,141.25,141.275,86500000.0
2005-11-30 22:00:00,141.273,141.273,141.232,141.232,315799997.0
2005-11-30 22:01:00,141.234,141.26,141.234,141.237,501399999.0
2005-11-30 22:02:00,141.252,141.273,141.248,141.273,585699996.0
2005-11-30 22:03:00,141.273,141.273,141.252,141.252,93500000.0
2005-11-30 22:04:00,141.254,141.257,141.244,141.245,201800000.0
2005-11-30 22:05:00,141.24,141.249,141.24,141.243,67100000.0
2005-11-30 22:06:00,141.242,141.248,141.239,141.248,75000000.0
2005-11-30 22:07:00,141.25,141.255,141.236,141.255,95700001.0
2005-11-30 22:08:00,141.261,141.261,141.25,141.257,180000003.0
2005-11-30 22:09:00,141.253,141.253,141.246,141.251,120000002.0
2005-11-30 22:10:00,141.25,141.25,141.248,141.25,58600001.0
2005-11-30 22:11:00,141.246,141.257,141.246,141.257,187100000.0
2005-11-30 22:12:00,141.256,141.266,141.25,141.25,175900002.0
2005-11-30 22:13:00,141.255,141.286,141.255,141.272,109200000.0
2005-11-30 22:14:00,141.277,141.283,141.269,141.269,72700000.0
2005-11-30 22:15:00,141.27,141.275,141.265,141.265,244900000.0
2005-11-30 22:16:00,141.272,141.284,141.272,141.284,196299998.0
2005-11-30 22:17:00,141.281,141.281,141.271,141.271,52399999.0
2005-11-30 22:18:00,141.274,141.284,141.274,141.28,132199998.0
2005-11-30 22:19:00,141.282,141.29,141.276,141.279,97100002.0
2005-11-30 22:20:00,141.283,141.285,141.27,141.278,88599998.0
2005-11-30 22:21:00,141.28,141.28,141.27,141.278,62700000.0
2005-11-30 22:22:00,141.283,141.291,141.276,141.288,243000000.0
2005-11-30 22:23:00,141.289,141.289,141.279,141.282,204700004.0
2005-11-30 22:24:00,141.28,141.285,141.271,141.271,116599998.0
2005-11-30 22:25:00,141.263,141.263,141.228,141.228,214199999.0
2005-11-30 22:26:00,141.23,141.25,141.23,141.245,143999999.0
2005-11-30 22:27:00,141.241,141.242,141.214,141.232,447200000.0
2005-11-30 22:28:00,141.232,141.232,141.21,141.21,233199998.0
2005-11-30 22:29:00,141.21,141.215,141.2,141.215,68100000.0
2005-11-30 22:30:00,141.218,141.255,141.218,141.255,32800000.0
2005-11-30 22:31:00,141.256,141.259,141.244,141.248,157099999.0
2005-11-30 22:32:00,141.255,141.265,141.254,141.262,229799998.0
2005-11-30 22:33:00,141.281,141.285,141.274,141.274,218600004.0
2005-11-30 22:34:00,141.27,141.275,141.259,141.263,344500003.0
2005-11-30 22:35:00,141.255,141.255,141.248,141.25,108200000.0
2005-11-30 22:36:00,141.255,141.261,141.251,141.261,462699993.0
2005-11-30 22:37:00,141.267,141.276,141.26,141.265,259899997.0
2005-11-30 22:38:00,141.26,141.273,141.26,141.266,170100002.0
2005-11-30 22:39:00,141.265,141.27,141.262,141.265,235199997.0
2005-11-30 22:40:00,141.264,141.272,141.255,141.256,343999999.0
2005-11-30 22:41:00,141.262,141.281,141.262,141.272,192099997.0
2005-11-30 22:42:00,141.278,141.285,141.262,141.266,220199999.0
2005-11-30 22:43:00,141.274,141.281,141.274,141.279,136999999.0
2005-11-30 22:44:00,141.281,141.293,141.274,141.281,300899999.0
2005-11-30 22:45:00,141.282,141.294,141.277,141.282,270000000.0
2005-11-30 22:46:00,141.287,141.29,141.276,141.276,97700001.0
2005-11-30 22:47:00,141.274,141.279,141.269,141.269,135800000.0
2005-11-30 22:48:00,141.262,141.266,141.256,141.257,339099997.0
2005-11-30 22:49:00,141.254,141.264,141.245,141.261,335799999.0
2005-11-30 22:50:00,141.257,141.286,141.256,141.265,130400000.0
2005-11-30 22:51:00,141.268,141.283,141.259,141.259,144299997.0
2005-11-30 22:52:00,141.256,141.265,141.241,141.252,174300001.0
2005-11-30 22:53:00,141.24,141.241,141.222,141.241,183699999.0
2005-11-30 22:54:00,141.249,141.262,141.249,141.262,94200000.0
2005-11-30 22:55:00,141.248,141.248,141.228,141.228,125800000.0
2005-11-30 22:56:00,141.23,141.23,141.225,141.23,137399999.0
2005-11-30 22:57:00,141.228,141.242,141.228,141.242,171199997.0
2005-11-30 22:58:00,141.245,141.245,141.227,141.227,75100001.0
2005-11-30 22:59:00,141.237,141.247,141.226,141.229,198500000.0
2005-11-30 23:00:00,141.242,141.242,141.224,141.233,145900001.0
2005-11-30 23:01:00,141.241,141.252,141.239,141.244,119100001.0
2005-11-30 23:02:00,141.235,141.253,141.235,141.25,114700001.0
2005-11-30 23:03:00,141.254,141.262,141.252,141.252,67499997.0
2005-11-30 23:04:00,141.263,141.265,141.26,141.26,35899999.0
2005-11-30 23:05:00,141.261,141.275,141.261,141.263,59100000.0
2005-11-30 23:06:00,141.257,141.257,141.253,141.253,31899999.0
2005-11-30 23:07:00,141.266,141.266,141.241,141.25,133400002.0
2005-11-30 23:08:00,141.237,141.244,141.237,141.242,60300000.0
2005-11-30 23:09:00,141.25,141.255,141.245,141.25,138199998.0
2005-11-30 23:10:00,141.246,141.253,141.24,141.252,135199999.0
2005-11-30 23:11:00,141.245,141.245,141.222,141.228,97200001.0
2005-11-30 23:12:00,141.229,141.229,141.213,141.228,100000000.0
2005-11-30 23:13:00,141.225,141.227,141.211,141.227,105099999.0
2005-11-30 23:14:00,141.232,141.232,141.212,141.225,83099999.0
2005-11-30 23:15:00,141.234,141.248,141.234,141.248,32500000.0
2005-11-30 23:16:00,141.247,141.247,141.226,141.233,110899999.0
2005-11-30 23:17:00,141.227,141.234,141.22,141.22,49799999.0
2005-11-30 23:18:00,141.216,141.219,141.216,141.219,18400000.0
2005-11-30 23:19:00,141.214,141.224,141.214,141.221,98499999.0
2005-11-30 23:20:00,141.222,141.222,141.205,141.205,85900000.0
2005-11-30 23:21:00,141.212,141.22,141.207,141.209,89999998.0
2005-11-30 23:22:00,141.21,141.215,141.203,141.21,95000002.0
2005-11-30 23:23:00,141.212,141.221,141.209,141.212,55199999.0
2005-11-30 23:24:00,141.206,141.23,141.206,141.23,48700000.0
2005-11-30 23:25:00,141.229,141.229,141.215,141.215,40700000.0
2005-11-30 23:26:00,141.215,141.226,141.209,141.209,131800000.0
2005-11-30 23:27:00,141.217,141.218,141.217,141.218,12800000.0
2005-11-30 23:28:00,141.225,141.225,141.197,141.197,96199999.0
2005-11-30 23:29:00,141.203,141.21,141.196,141.205,155699997.0
2005-11-30 23:30:00,141.2,141.2,141.185,141.192,62299999.0
2005-11-30 23:31:00,141.198,141.201,141.192,141.198,45200000.0
2005-11-30 23:32:00,141.195,141.195,141.195,141.195,14700000.0
2005-11-30 23:33:00,141.196,141.198,141.193,141.193,73200002.0
2005-11-30 23:34:00,141.185,141.198,141.185,141.191,75799999.0
2005-11-30 23:35:00,141.2,141.205,141.196,141.199,37000000.0
2005-11-30 23:36:00,141.19,141.191,141.178,141.183,58600001.0
2005-11-30 23:37:00,141.184,141.185,141.173,141.185,111499998.0
2005-11-30 23:38:00,141.18,141.185,141.175,141.175,130999998.0
2005-11-30 23:39:00,141.184,141.193,141.181,141.193,31900000.0
2005-11-30 23:40:00,141.188,141.198,141.181,141.192,163300000.0
2005-11-30 23:41:00,141.176,141.189,141.176,141.189,52500000.0
2005-11-30 23:42:00,141.195,141.195,141.19,141.19,35100000.0
2005-11-30 23:43:00,141.19,141.19,141.19,141.19,23200001.0
2005-11-30 23:44:00,141.185,141.195,141.185,141.192,103100000.0
2005-11-30 23:45:00,141.193,141.205,141.192,141.205,83699999.0
2005-11-30 23:46:00,141.209,141.22,141.209,141.214,22400000.0
2005-11-30 23:47:00,141.205,141.205,141.18,141.181,31700000.0
2005-11-30 23:48:00,141.177,141.187,141.176,141.187,62800000.0
2005-11-30 23:49:00,141.193,141.193,141.174,141.174,82199999.0
2005-11-30 23:50:00,141.183,141.185,141.177,141.18,131700001.0
2005-11-30 23:51:00,141.181,141.196,141.181,141.184,63700000.0
2005-11-30 23:52:00,141.185,141.197,141.181,141.186,136600001.0
2005-11-30 23:53:00,141.19,141.2,141.189,141.192,89299999.0
2005-11-30 23:54:00,141.192,141.197,141.171,141.186,134199997.0
2005-11-30 23:55:00,141.186,141.186,141.177,141.177,18400000.0
2005-11-30 23:56:00,141.177,141.218,141.169,141.218,117700000.0
2005-11-30 23:57:00,141.222,141.222,141.2,141.201,73000001.0
2005-11-30 23:58:00,141.197,141.214,141.197,141.197,113100000.0
2005-11-30 23:59:00,141.19,141.195,141.187,141.195,160000001.0
2005-12-01 00:00:00,141.182,141.195,141.182,141.19,51400000.0
2005-12-01 00:01:00,141.252,141.252,141.208,141.217,100300000.0
2005-12-01 00:02:00,141.235,141.249,141.208,141.239,117099999.0
2005-12-01 00:03:00,141.23,141.253,141.209,141.245,98600001.0
2005-12-01 00:04:00,141.215,141.24,141.212,141.212,98899998.0
2005-12-01 00:05:00,141.23,141.264,141.224,141.264,96800000.0
2005-12-01 00:06:00,141.252,141.271,141.219,141.245,84000000.0
2005-12-01 00:07:00,141.245,141.284,141.237,141.252,165400001.0
2005-12-01 00:08:00,141.227,141.252,141.209,141.209,40000000.0
2005-12-01 00:09:00,141.248,141.261,141.244,141.255,121999998.0
2005-12-01 00:10:00,141.233,141.278,141.225,141.278,94100001.0
2005-12-01 00:11:00,141.282,141.283,141.235,141.26,136299998.0
2005-12-01 00:12:00,141.243,141.292,141.243,141.292,93000000.0
2005-12-01 00:13:00,141.302,141.302,141.243,141.245,46700000.0
2005-12-01 00:14:00,141.216,141.273,141.216,141.253,90899998.0
2005-12-01 00:15:00,141.243,141.277,141.237,141.264,147000000.0
2005-12-01 00:16:00,141.243,141.263,141.207,141.263,118500001.0
2005-12-01 00:17:00,141.265,141.286,141.255,141.286,73499998.0
2005-12-01 00:18:00,141.275,141.292,141.259,141.281,71999999.0
2005-12-01 00:19:00,141.298,141.31,141.27,141.274,105499999.0
2005-12-01 00:20:00,141.305,141.307,141.253,141.28,111100001.0
2005-12-01 00:21:00,141.265,141.3,141.249,141.3,89299999.0
2005-12-01 00:22:00,141.259,141.299,141.254,141.292,94199998.0
2005-12-01 00:23:00,141.272,141.292,141.256,141.283,78800000.0
2005-12-01 00:24:00,141.262,141.291,141.261,141.264,46400000.0
2005-12-01 00:25:00,141.277,141.291,141.259,141.281,104299999.0
2005-12-01 00:26:00,141.264,141.29,141.257,141.269,106800000.0
2005-12-01 00:27:00,141.25,141.28,141.226,141.27,146700003.0
2005-12-01 00:28:00,141.227,141.245,141.213,141.227,71899999.0
2005-12-01 00:29:00,141.2,141.216,141.2,141.216,47200000.0
2005-12-01 00:30:00,141.22,141.225,141.211,141.225,117299998.0
2005-12-01 00:31:00,141.225,141.233,141.22,141.225,63200000.0
2005-12-01 00:32:00,141.22,141.22,141.216,141.216,5600000.0
2005-12-01 00:33:00,141.212,141.218,141.207,141.21,138700000.0
2005-12-01 00:34:00,141.21,141.215,141.205,141.205,93600000.0
2005-12-01 00:35:00,141.205,141.211,141.2,141.209,78999999.0
2005-12-01 00:36:00,141.199,141.199,141.186,141.186,135800000.0
2005-12-01 00:37:00,141.189,141.203,141.189,141.19,88199998.0
2005-12-01 00:38:00,141.183,141.187,141.172,141.172,86399998.0
2005-12-01 00:39:00,141.178,141.21,141.178,141.21,50799999.0
2005-12-01 00:40:00,141.205,141.205,141.182,141.184,160500002.0
2005-12-01 00:41:00,141.176,141.179,141.174,141.178,31200000.0
2005-12-01 00:42:00,141.178,141.196,141.178,141.196,115900003.0
2005-12-01 00:43:00,141.201,141.201,141.178,141.18,115200002.0
2005-12-01 00:44:00,141.178,141.213,141.177,141.194,131200000.0
2005-12-01 00:45:00,141.192,141.198,141.185,141.185,109499998.0
2005-12-01 00:46:00,141.18,141.18,141.175,141.175,56799998.0
2005-12-01 00:47:00,141.178,141.181,141.172,141.176,46000000.0
2005-12-01 00:48:00,141.184,141.192,141.178,141.192,101000000.0
2005-12-01 00:49:00,141.19,141.195,141.185,141.19,133800000.0
2005-12-01 00:50:00,141.188,141.209,141.188,141.201,64300000.0
2005-12-01 00:51:00,141.205,141.205,141.192,141.2,99400000.0
2005-12-01 00:52:00,141.203,141.211,141.189,141.202,138400002.0
2005-12-01 00:53:00,141.216,141.24,141.216,141.239,56900000.0
2005-12-01 00:54:00,141.245,141.261,141.245,141.25,124899997.0
2005-12-01 00:55:00,141.247,141.261,141.247,141.255,128500001.0
2005-12-01 00:56:00,141.257,141.257,141.241,141.241,104500000.0
2005-12-01 00:57:00,141.238,141.244,141.229,141.229,89700000.0
2005-12-01 00:58:00,141.233,141.242,141.232,141.239,95000000.0
2005-12-01 00:59:00,141.237,141.241,141.232,141.233,57700002.0
2005-12-01 01:00:00,141.232,141.236,141.221,141.231,86599998.0
2005-12-01 01:01:00,141.229,141.229,141.219,141.222,102599999.0
2005-12-01 01:02:00,141.22,141.22,141.205,141.215,98300001.0
2005-12-01 01:03:00,141.205,141.215,141.205,141.215,48000001.0
2005-12-01 01:04:00,141.208,141.215,141.205,141.21,208699998.0
2005-12-01 01:05:00,141.21,141.215,141.205,141.208,51199999.0
2005-12-01 01:06:00,141.206,141.206,141.201,141.201,19400001.0
2005-12-01 01:07:00,141.202,141.207,141.197,141.202,56100000.0
2005-12-01 01:08:00,141.197,141.206,141.185,141.195,93599999.0
2005-12-01 01:09:00,141.192,141.197,141.191,141.197,81099999.0
2005-12-01 01:10:00,141.197,141.202,141.189,141.2,119999998.0
2005-12-01 01:11:00,141.194,141.199,141.19,141.191,63200000.0
2005-12-01 01:12:00,141.197,141.2,141.191,141.2,105199998.0
2005-12-01 01:13:00,141.198,141.198,141.19,141.19,62900000.0
2005-12-01 01:14:00,141.19,141.195,141.182,141.182,56599999.0
2005-12-01 01:15:00,141.199,141.215,141.198,141.208,58000001.0
2005-12-01 01:16:00,141.214,141.214,141.2,141.207,140699998.0
2005-12-01 01:17:00,141.196,141.199,141.183,141.183,138199999.0
2005-12-01 01:18:00,141.196,141.2,141.192,141.192,67200000.0
2005-12-01 01:19:00,141.194,141.207,141.194,141.203,51899999.0
2005-12-01 01:20:00,141.21,141.21,141.201,141.208,39900000.0
2005-12-01 01:21:00,141.192,141.2,141.191,141.193,41100000.0
2005-12-01 01:22:00,141.194,141.203,141.191,141.193,63199999.0
2005-12-01 01:23:00,141.191,141.2,141.188,141.199,78200000.0
2005-12-01 01:24:00,141.207,141.221,141.207,141.208,42000000.0
2005-12-01 01:25:00,141.224,141.256,141.224,141.243,89300001.0
2005-12-01 01:26:00,141.234,141.248,141.231,141.248,96800000.0
2005-12-01 01:27:00,141.258,141.267,141.256,141.267,95099999.0
2005-12-01 01:28:00,141.263,141.267,141.258,141.266,73199998.0
2005-12-01 01:29:00,141.262,141.262,141.249,141.26,110200001.0
2005-12-01 01:30:00,141.26,141.261,141.249,141.258,99299999.0
2005-12-01 01:31:00,141.25,141.255,141.248,141.255,55200000.0
2005-12-01 01:32:00,141.247,141.255,141.245,141.255,55400000.0
2005-12-01 01:33:00,141.252,141.259,141.247,141.251,119699998.0
2005-12-01 01:34:00,141.254,141.254,141.23,141.238,192700001.0
2005-12-01 01:35:00,141.246,141.253,141.238,141.253,198100004.0
2005-12-01 01:36:00,141.248,141.251,141.239,141.247,96900000.0
2005-12-01 01:37:00,141.25,141.255,141.248,141.248,119599999.0
2005-12-01 01:38:00,141.248,141.252,141.241,141.241,52600000.0
2005-12-01 01:39:00,141.245,141.245,141.233,141.24,46100000.0
2005-12-01 01:40:00,141.243,141.248,141.238,141.242,70000000.0
2005-12-01 01:41:00,141.238,141.245,141.237,141.245,65400000.0
2005-12-01 01:42:00,141.258,141.26,141.251,141.252,151600002.0
2005-12-01 01:43:00,141.249,141.277,141.249,141.272,25600000.0
2005-12-01 01:44:00,141.265,141.273,141.26,141.263,60800000.0
2005-12-01 01:45:00,141.263,141.287,141.263,141.284,134199999.0
2005-12-01 01:46:00,141.277,141.277,141.266,141.269,43800000.0
2005-12-01 01:47:00,141.258,141.262,141.248,141.248,150100000.0
2005-12-01 01:48:00,141.24,141.252,141.24,141.25,107700001.0
2005-12-01 01:49:00,141.254,141.264,141.245,141.249,52100001.0
2005-12-01 01:50:00,141.241,141.27,141.241,141.27,62200000.0
2005-12-01 01:51:00,141.272,141.272,141.247,141.252,51600001.0
2005-12-01 01:52:00,141.252,141.257,141.247,141.25,41800000.0
2005-12-01 01:53:00,141.249,141.259,141.244,141.259,63500000.0
2005-12-01 01:54:00,141.261,141.261,141.248,141.248,58300000.0
2005-12-01 01:55:00,141.263,141.263,141.25,141.257,63099999.0
2005-12-01 01:56:00,141.253,141.261,141.25,141.259,61800000.0
2005-12-01 01:57:00,141.256,141.256,141.254,141.254,95000002.0
2005-12-01 01:58:00,141.255,141.255,141.255,141.255,70099998.0
2005-12-01 01:59:00,141.243,141.243,141.209,141.22,116999998.0
2005-12-01 02:00:00,141.217,141.279,141.217,141.278,94900001.0
2005-12-01 02:01:00,141.279,141.279,141.247,141.247,109300001.0
2005-12-01 02:02:00,141.245,141.245,141.223,141.223,137599999.0
2005-12-01 02:03:00,141.232,141.236,141.215,141.224,134500002.0
2005-12-01 02:04:00,141.212,141.212,141.208,141.208,63899998.0
2005-12-01 02:05:00,141.19,141.213,141.19,141.204,166599997.0
2005-12-01 02:06:00,141.206,141.211,141.204,141.205,58399999.0
2005-12-01 02:07:00,141.194,141.201,141.186,141.186,65900001.0
2005-12-01 02:08:00,141.184,141.199,141.182,141.191,41900000.0
2005-12-01 02:09:00,141.199,141.205,141.187,141.197,130299997.0
2005-12-01 02:10:00,141.203,141.21,141.185,141.185,61100000.0
2005-12-01 02:11:00,141.182,141.184,141.169,141.174,61199999.0
2005-12-01 02:12:00,141.172,141.176,141.161,141.161,88500002.0
2005-12-01 02:13:00,141.162,141.168,141.16,141.167,65100001.0
2005-12-01 02:14:00,141.162,141.178,141.16,141.163,125500002.0
2005-12-01 02:15:00,141.175,141.192,141.175,141.183,73300000.0
2005-12-01 02:16:00,141.175,141.176,141.168,141.171,123900002.0
2005-12-01 02:17:00,141.181,141.195,141.181,141.195,18400000.0
2005-12-01 02:18:00,141.197,141.197,141.187,141.189,88299999.0
2005-12-01 02:19:00,141.182,141.19,141.165,141.165,94200001.0
2005-12-01 02:20:00,141.17,141.173,141.147,141.147,82200001.0
2005-12-01 02:21:00,141.147,141.159,141.147,141.147,86400001.0
2005-12-01 02:22:00,141.151,141.166,141.151,141.157,33600000.0
2005-12-01 02:23:00,141.166,141.172,141.157,141.157,84900000.0
2005-12-01 02:24:00,141.16,141.165,141.155,141.165,77600000.0
2005-12-01 02:25:00,141.157,141.165,141.157,141.161,49200000.0
2005-12-01 02:26:00,141.161,141.178,141.161,141.178,71000000.0
2005-12-01 02:27:00,141.178,141.18,141.175,141.18,86600000.0
2005-12-01 02:28:00,141.177,141.181,141.172,141.172,123000001.0
2005-12-01 02:29:00,141.17,141.192,141.17,141.19,164199999.0
2005-12-01 02:30:00,141.184,141.184,141.175,141.179,51300000.0
2005-12-01 02:31:00,141.192,141.202,141.192,141.2,70200001.0
2005-12-01 02:32:00,141.198,141.2,141.191,141.193,80800000.0
2005-12-01 02:33:00,141.19,141.197,141.19,141.197,54000000.0
2005-12-01 02:34:00,141.188,141.188,141.179,141.188,32400000.0
2005-12-01 02:35:00,141.182,141.184,141.168,141.184,109499998.0
2005-12-01 02:36:00,141.177,141.18,141.166,141.172,135000002.0
2005-12-01 02:37:00,141.175,141.182,141.165,141.165,91899998.0
2005-12-01 02:38:00,141.167,141.173,141.162,141.173,79199998.0
2005-12-01 02:39:00,141.166,141.166,141.156,141.156,49600001.0
2005-12-01 02:40:00,141.151,141.158,141.15,141.158,131500001.0
2005-12-01 02:41:00,141.158,141.163,141.145,141.163,69500000.0
2005-12-01 02:42:00,141.162,141.178,141.162,141.172,112800002.0
2005-12-01 02:43:00,141.159,141.166,141.158,141.166,54599999.0
2005-12-01 02:44:00,141.167,141.167,141.157,141.163,56300000.0
2005-12-01 02:45:00,141.168,141.173,141.162,141.17,121400000.0
2005-12-01 02:46:00,141.176,141.184,141.173,141.173,72100000.0
2005-12-01 02:47:00,141.166,141.166,141.125,141.143,69100001.0
2005-12-01 02:48:00,141.15,141.157,141.15,141.157,85499998.0
2005-12-01 02:49:00,141.155,141.155,141.142,141.142,69600001.0
2005-12-01 02:50:00,141.138,141.14,141.137,141.138,21400000.0
2005-12-01 02:51:00,141.125,141.125,141.109,141.109,126300003.0
2005-12-01 02:52:00,141.11,141.116,141.104,141.11,78300002.0
2005-12-01 02:53:00,141.11,141.132,141.11,141.131,59600000.0
2005-12-01 02:54:00,141.131,141.133,141.116,141.125,134299999.0
2005-12-01 02:55:00,141.125,141.131,141.111,141.131,114799998.0
2005-12-01 02:56:00,141.133,141.144,141.131,141.134,170899999.0
2005-12-01 02:57:00,141.136,141.136,141.134,141.134,34299999.0
2005-12-01 02:58:00,141.134,141.134,141.131,141.131,35899999.0
2005-12-01 02:59:00,141.136,141.141,141.125,141.125,94499999.0
2005-12-01 03:00:00,141.139,141.139,141.131,141.131,4900000.0
2005-12-01 03:01:00,141.143,141.145,141.138,141.145,80000001.0
2005-12-01 03:02:00,141.14,141.145,141.135,141.135,122299998.0
2005-12-01 03:03:00,141.147,141.164,141.147,141.164,88299999.0
2005-12-01 03:04:00,141.164,141.169,141.154,141.154,71200000.0
2005-12-01 03:05:00,141.151,141.16,141.145,141.145,151200001.0
2005-12-01 03:06:00,141.145,141.148,141.138,141.138,106200001.0
2005-12-01 03:07:00,141.141,141.149,141.135,141.142,134199999.0
2005-12-01 03:08:00,141.136,141.156,141.136,141.153,58499998.0
2005-12-01 03:09:00,141.161,141.161,141.149,141.149,18700000.0
2005-12-01 03:10:00,141.152,141.157,141.145,141.145,115800000.0
2005-12-01 03:11:00,141.15,141.15,141.143,141.147,119700000.0
2005-12-01 03:12:00,141.142,141.156,141.139,141.152,103099998.0
2005-12-01 03:13:00,141.162,141.164,141.157,141.16,101399999.0
2005-12-01 03:14:00,141.156,141.169,141.156,141.169,94300003.0
2005-12-01 03:15:00,141.166,141.196,141.166,141.185,96500003.0
2005-12-01 03:16:00,141.18,141.185,141.173,141.173,83300001.0
2005-12-01 03:17:00,141.18,141.18,141.146,141.146,22300000.0
2005-12-01 03:18:00,141.121,141.122,141.111,141.122,75700000.0
2005-12-01 03:19:00,141.124,141.126,141.124,141.126,20400000.0
2005-12-01 03:20:00,141.129,141.142,141.129,141.134,69100000.0
2005-12-01 03:21:00,141.147,141.158,141.146,141.15,129400002.0
2005-12-01 03:22:00,141.138,141.152,141.136,141.15,146899998.0
2005-12-01 03:23:00,141.146,141.154,141.145,141.145,115200002.0
2005-12-01 03:24:00,141.15,141.153,141.14,141.143,75500000.0
2005-12-01 03:25:00,141.141,141.15,141.138,141.147,74700000.0
2005-12-01 03:26:00,141.152,141.152,141.135,141.141,109100002.0
2005-12-01 03:27:00,141.14,141.145,141.14,141.145,63199998.0
2005-12-01 03:28:00,141.144,141.146,141.144,141.146,63799998.0
2005-12-01 03:29:00,141.15,141.15,141.15,141.15,68800000.0
2005-12-01 03:30:00,141.146,141.159,141.145,141.155,77500000.0
2005-12-01 03:31:00,141.15,141.158,141.15,141.158,36500000.0
2005-12-01 03:32:00,141.161,141.173,141.158,141.168,49499999.0
2005-12-01 03:33:00,141.167,141.173,141.152,141.152,92700001.0
2005-12-01 03:34:00,141.154,141.159,141.152,141.152,49099999.0
2005-12-01 03:35:00,141.154,141.154,141.148,141.148,23900000.0
2005-12-01 03:36:00,141.155,141.165,141.155,141.165,55100000.0
2005-12-01 03:37:00,141.152,141.153,141.152,141.153,8800000.0
2005-12-01 03:38:00,141.143,141.148,141.142,141.148,63999999.0
2005-12-01 03:39:00,141.155,141.155,141.148,141.155,77099999.0
2005-12-01 03:40:00,141.15,141.155,141.15,141.155,89899999.0
2005-12-01 03:41:00,141.165,141.195,141.165,141.19,132499998.0
2005-12-01 03:42:00,141.192,141.192,141.177,141.188,216400003.0
2005-12-01 03:43:00,141.195,141.204,141.195,141.196,138400000.0
2005-12-01 03:44:00,141.197,141.197,141.188,141.193,94100000.0
2005-12-01 03:45:00,141.198,141.212,141.197,141.197,157900001.0
2005-12-01 03:46:00,141.205,141.205,141.2,141.205,44000000.0
2005-12-01 03:47:00,141.203,141.211,141.196,141.199,30400000.0
2005-12-01 03:48:00,141.196,141.201,141.196,141.201,28000000.0
2005-12-01 03:49:00,141.19,141.19,141.19,141.19,12800000.0
2005-12-01 03:50:00,141.19,141.19,141.187,141.187,24800000.0
2005-12-01 03:51:00,141.191,141.191,141.184,141.184,20799999.0
2005-12-01 03:52:00,141.18,141.18,141.18,141.18,13600000.0
2005-12-01 03:53:00,141.184,141.195,141.184,141.195,54300000.0
2005-12-01 03:54:00,141.194,141.195,141.186,141.191,92099998.0
2005-12-01 03:55:00,141.188,141.192,141.188,141.19,125900000.0
2005-12-01 03:56:00,141.172,141.175,141.172,141.172,22400000.0
2005-12-01 03:57:00,141.174,141.174,141.161,141.167,67799999.0
2005-12-01 03:58:00,141.165,141.165,141.158,141.158,116199997.0
2005-12-01 03:59:00,141.165,141.182,141.162,141.182,51399999.0
2005-12-01 04:00:00,141.188,141.19,141.188,141.19,65100001.0
2005-12-01 04:01:00,141.199,141.224,141.199,141.219,103199997.0
2005-12-01 04:02:00,141.218,141.218,141.212,141.212,97100001.0
2005-12-01 04:03:00,141.207,141.207,141.191,141.191,56700001.0
2005-12-01 04:04:00,141.187,141.197,141.187,141.197,34400000.0
2005-12-01 04:05:00,141.193,141.205,141.193,141.205,39199999.0
2005-12-01 04:06:00,141.203,141.203,141.193,141.193,54400000.0
2005-12-01 04:07:00,141.198,141.198,141.191,141.193,95200002.0
2005-12-01 04:08:00,141.188,141.188,141.152,141.154,47600000.0
2005-12-01 04:09:00,141.147,141.17,141.147,141.15,74400000.0
2005-12-01 04:10:00,141.152,141.154,141.145,141.145,56399999.0
2005-12-01 04:11:00,141.138,141.146,141.138,141.143,70500001.0
2005-12-01 04:12:00,141.136,141.149,141.136,141.136,46500000.0
2005-12-01 04:13:00,141.142,141.148,141.142,141.148,21400000.0
2005-12-01 04:14:00,141.152,141.155,141.15,141.155,80499998.0
2005-12-01 04:15:00,141.153,141.163,141.153,141.16,49000000.0
2005-12-01 04:16:00,141.161,141.162,141.145,141.145,113499999.0
2005-12-01 04:17:00,141.153,141.166,141.151,141.166,43100000.0
2005-12-01 04:18:00,141.173,141.183,141.173,141.179,74099998.0
2005-12-01 04:19:00,141.18,141.189,141.176,141.181,52500000.0
2005-12-01 04:20:00,141.185,141.185,141.173,141.173,87000001.0
2005-12-01 04:21:00,141.178,141.178,141.164,141.164,102300000.0
2005-12-01 04:22:00,141.158,141.172,141.153,141.168,86500002.0
2005-12-01 04:23:00,141.161,141.169,141.161,141.169,14800000.0
2005-12-01 04:24:00,141.168,141.172,141.168,141.172,80700002.0
2005-12-01 04:25:00,141.175,141.181,141.174,141.174,86299999.0
2005-12-01 04:26:00,141.172,141.18,141.167,141.177,11700000.0
2005-12-01 04:27:00,141.183,141.196,141.172,141.196,39799999.0
2005-12-01 04:28:00,141.196,141.197,141.184,141.19,120900000.0
2005-12-01 04:29:00,141.184,141.196,141.178,141.189,180900000.0
2005-12-01 04:30:00,141.195,141.195,141.185,141.188,69600000.0
2005-12-01 04:31:00,141.182,141.191,141.181,141.183,121100001.0
2005-12-01 04:32:00,141.186,141.19,141.172,141.174,149400002.0
2005-12-01 04:33:00,141.178,141.186,141.171,141.178,67400001.0
2005-12-01 04:34:00,141.183,141.183,141.172,141.172,75099999.0
2005-12-01 04:35:00,141.17,141.17,141.17,141.17,5600000.0
2005-12-01 04:36:00,141.17,141.17,141.167,141.167,76500000.0
2005-12-01 04:37:00,141.168,141.168,141.155,141.155,21600000.0
2005-12-01 04:38:00,141.158,141.158,141.152,141.153,34399999.0
2005-12-01 04:39:00,141.163,141.169,141.158,141.158,86399998.0
2005-12-01 04:40:00,141.162,141.163,141.154,141.163,46400000.0
2005-12-01 04:41:00,141.165,141.165,141.155,141.165,75400000.0
2005-12-01 04:42:00,141.157,141.162,141.157,141.162,4800000.0
2005-12-01 04:43:00,141.163,141.167,141.163,141.165,52000000.0
2005-12-01 04:44:00,141.175,141.178,141.165,141.178,77999999.0
2005-12-01 04:45:00,141.17,141.175,141.165,141.165,58399999.0
2005-12-01 04:46:00,141.167,141.167,141.167,141.167,8000000.0
2005-12-01 04:47:00,141.175,141.175,141.165,141.175,81000000.0
2005-12-01 04:48:00,141.175,141.175,141.17,141.17,17600000.0
2005-12-01 04:49:00,141.17,141.17,141.165,141.17,62399999.0
2005-12-01 04:50:00,141.165,141.165,141.165,141.165,20799999.0
2005-12-01 04:51:00,141.17,141.17,141.17,141.17,4800000.0
2005-12-01 04:52:00,141.165,141.165,141.165,141.165,27100000.0
2005-12-01 04:53:00,141.174,141.176,141.174,141.176,20700000.0
2005-12-01 04:54:00,141.177,141.185,141.175,141.185,154499997.0
2005-12-01 04:55:00,141.177,141.18,141.177,141.177,87900002.0
2005-12-01 04:56:00,141.181,141.191,141.177,141.177,99899999.0
2005-12-01 04:57:00,141.173,141.177,141.171,141.171,67100000.0
2005-12-01 04:58:00,141.172,141.175,141.165,141.165,47900000.0
2005-12-01 04:59:00,141.158,141.17,141.158,141.16,74399999.0
2005-12-01 05:00:00,141.162,141.172,141.158,141.16,49800000.0
2005-12-01 05:01:00,141.155,141.171,141.155,141.168,128799998.0
2005-12-01 05:02:00,141.164,141.171,141.16,141.167,166399999.0
2005-12-01 05:03:00,141.169,141.169,141.153,141.155,119799996.0
2005-12-01 05:04:00,141.155,141.159,141.154,141.159,124100001.0
2005-12-01 05:05:00,141.155,141.158,141.155,141.158,23700000.0
2005-12-01 05:06:00,141.149,141.157,141.149,141.15,123599998.0
2005-12-01 05:07:00,141.145,141.15,141.145,141.145,95399999.0
2005-12-01 05:08:00,141.15,141.163,141.15,141.153,66199999.0
2005-12-01 05:09:00,141.158,141.159,141.152,141.158,34700000.0
2005-12-01 05:10:00,141.153,141.158,141.151,141.156,77499999.0
2005-12-01 05:11:00,141.168,141.173,141.159,141.165,86600001.0
2005-12-01 05:12:00,141.162,141.166,141.162,141.162,49900000.0
2005-12-01 05:13:00,141.165,141.165,141.155,141.155,20100000.0
2005-12-01 05:14:00,141.168,141.173,141.16,141.17,72200000.0
2005-12-01 05:15:00,141.175,141.175,141.17,141.17,23599999.0
2005-12-01 05:16:00,141.171,141.181,141.167,141.175,51500000.0
2005-12-01 05:17:00,141.168,141.192,141.168,141.177,85200000.0
2005-12-01 05:18:00,141.183,141.183,141.162,141.18,153699999.0
2005-12-01 05:19:00,141.182,141.188,141.182,141.188,83399999.0
2005-12-01 05:20:00,141.195,141.195,141.185,141.19,54599999.0
2005-12-01 05:21:00,141.191,141.202,141.188,141.188,110099999.0
2005-12-01 05:22:00,141.202,141.212,141.202,141.21,101200000.0
2005-12-01 05:23:00,141.201,141.225,141.201,141.225,105799999.0
2005-12-01 05:24:00,141.223,141.223,141.213,141.214,44800001.0
2005-12-01 05:25:00,141.212,141.212,141.211,141.211,22000001.0
2005-12-01 05:26:00,141.223,141.224,141.221,141.224,55299999.0
2005-12-01 05:27:00,141.227,141.227,141.218,141.218,26400000.0
2005-12-01 05:28:00,141.216,141.219,141.216,141.219,19200000.0
2005-12-01 05:29:00,141.213,141.214,141.195,141.214,152100001.0
2005-12-01 05:30:00,141.204,141.204,141.202,141.202,22400000.0
2005-12-01 05:31:00,141.2,141.2,141.2,141.2,12000000.0
2005-12-01 05:32:00,141.2,141.2,141.192,141.192,44200000.0
2005-12-01 05:33:00,141.205,141.205,141.195,141.205,57100000.0
2005-12-01 05:34:00,141.197,141.2,141.197,141.2,46299999.0
2005-12-01 05:35:00,141.2,141.205,141.2,141.205,8900000.0
2005-12-01 05:36:00,141.197,141.201,141.187,141.201,86999997.0
2005-12-01 05:37:00,141.192,141.205,141.192,141.2,19500000.0
2005-12-01 05:38:00,141.2,141.2,141.2,141.2,31099999.0
2005-12-01 05:39:00,141.2,141.2,141.2,141.2,10400000.0
2005-12-01 05:40:00,141.2,141.205,141.193,141.205,118000001.0
2005-12-01 05:41:00,141.208,141.221,141.208,141.209,35500000.0
2005-12-01 05:42:00,141.208,141.208,141.208,141.208,4800000.0
2005-12-01 05:43:00,141.218,141.221,141.214,141.214,49399999.0
2005-12-01 05:44:00,141.216,141.231,141.216,141.228,170200005.0
2005-12-01 05:45:00,141.222,141.229,141.217,141.229,166499996.0
2005-12-01 05:46:00,141.218,141.218,141.207,141.207,54699999.0
2005-12-01 05:47:00,141.198,141.198,141.188,141.19,90399998.0
2005-12-01 05:48:00,141.194,141.209,141.194,141.2,77500001.0
2005-12-01 05:49:00,141.202,141.202,141.182,141.193,105600001.0
2005-12-01 05:50:00,141.2,141.2,141.198,141.2,17700000.0
2005-12-01 05:51:00,141.197,141.2,141.197,141.2,111300001.0
2005-12-01 05:52:00,141.195,141.208,141.195,141.198,84199999.0
2005-12-01 05:53:00,141.199,141.2,141.187,141.189,105200002.0
2005-12-01 05:54:00,141.188,141.196,141.186,141.196,42199999.0
2005-12-01 05:55:00,141.202,141.211,141.198,141.208,65600000.0
2005-12-01 05:56:00,141.207,141.207,141.187,141.187,28099999.0
2005-12-01 05:57:00,141.181,141.186,141.181,141.186,12800000.0
2005-12-01 05:58:00,141.189,141.189,141.176,141.18,154299999.0
2005-12-01 05:59:00,141.178,141.185,141.173,141.18,79800000.0
2005-12-01 06:00:00,141.171,141.18,141.168,141.18,99199999.0
2005-12-01 06:01:00,141.181,141.191,141.181,141.191,20000000.0
2005-12-01 06:02:00,141.192,141.197,141.192,141.197,42299999.0
2005-12-01 06:03:00,141.197,141.197,141.184,141.185,122000001.0
2005-12-01 06:04:00,141.191,141.198,141.177,141.188,153100001.0
2005-12-01 06:05:00,141.192,141.192,141.169,141.178,75799999.0
2005-12-01 06:06:00,141.172,141.184,141.17,141.173,151999998.0
2005-12-01 06:07:00,141.163,141.175,141.16,141.168,144499996.0
2005-12-01 06:08:00,141.176,141.184,141.166,141.184,44400000.0
2005-12-01 06:09:00,141.184,141.184,141.163,141.164,83900000.0
2005-12-01 06:10:00,141.158,141.179,141.155,141.17,114699999.0
2005-12-01 06:11:00,141.168,141.176,141.156,141.176,67400000.0
2005-12-01 06:12:00,141.177,141.18,141.177,141.18,75100001.0
2005-12-01 06:13:00,141.18,141.194,141.179,141.179,129099998.0
2005-12-01 06:14:00,141.183,141.19,141.175,141.175,64800000.0
2005-12-01 06:15:00,141.175,141.175,141.163,141.165,52800000.0
2005-12-01 06:16:00,141.17,141.175,141.163,141.17,117699999.0
2005-12-01 06:17:00,141.17,141.175,141.163,141.175,36000000.0
2005-12-01 06:18:00,141.167,141.175,141.165,141.17,120000001.0
2005-12-01 06:19:00,141.175,141.175,141.162,141.167,98200001.0
2005-12-01 06:20:00,141.173,141.187,141.173,141.187,40000001.0
2005-12-01 06:21:00,141.192,141.203,141.187,141.187,124300001.0
2005-12-01 06:22:00,141.187,141.194,141.185,141.189,135800003.0
2005-12-01 06:23:00,141.197,141.201,141.185,141.198,116400001.0
2005-12-01 06:24:00,141.2,141.2,141.2,141.2,20000000.0
2005-12-01 06:25:00,141.21,141.22,141.206,141.211,66400000.0
2005-12-01 06:26:00,141.212,141.217,141.212,141.217,61399998.0
2005-12-01 06:27:00,141.225,141.236,141.225,141.229,119299999.0
2005-12-01 06:28:00,141.227,141.227,141.203,141.203,91099998.0
2005-12-01 06:29:00,141.206,141.206,141.204,141.204,9600000.0
2005-12-01 06:30:00,141.2,141.2,141.192,141.192,66700002.0
2005-12-01 06:31:00,141.2,141.2,141.2,141.2,67600001.0
2005-12-01 06:32:00,141.198,141.201,141.179,141.18,149899998.0
2005-12-01 06:33:00,141.18,141.183,141.18,141.18,42400000.0
2005-12-01 06:34:00,141.175,141.175,141.175,141.175,3200000.0
2005-12-01 06:35:00,141.177,141.179,141.173,141.173,24900000.0
2005-12-01 06:36:00,141.178,141.178,141.171,141.178,22000000.0
2005-12-01 06:37:00,141.188,141.192,141.185,141.185,66899998.0
2005-12-01 06:38:00,141.185,141.185,141.169,141.177,98299998.0
2005-12-01 06:39:00,141.18,141.19,141.18,141.181,87099999.0
2005-12-01 06:40:00,141.177,141.197,141.177,141.191,59300000.0
2005-12-01 06:41:00,141.197,141.206,141.196,141.201,84400001.0
2005-12-01 06:42:00,141.202,141.207,141.198,141.198,78200000.0
2005-12-01 06:43:00,141.203,141.212,141.202,141.212,101500000.0
2005-12-01 06:44:00,141.222,141.222,141.211,141.212,99400000.0
2005-12-01 06:45:00,141.214,141.219,141.213,141.213,73500000.0
2005-12-01 06:46:00,141.215,141.215,141.201,141.201,146900002.0
2005-12-01 06:47:00,141.21,141.21,141.21,141.21,47099999.0
2005-12-01 06:48:00,141.21,141.21,141.2,141.2,98300002.0
2005-12-01 06:49:00,141.203,141.206,141.197,141.2,31600000.0
2005-12-01 06:50:00,141.208,141.216,141.192,141.216,66799999.0
2005-12-01 06:51:00,141.217,141.217,141.201,141.21,113400000.0
2005-12-01 06:52:00,141.2,141.2,141.183,141.183,106900002.0
2005-12-01 06:53:00,141.189,141.203,141.187,141.187,91399998.0
2005-12-01 06:54:00,141.188,141.2,141.188,141.193,34400000.0
2005-12-01 06:55:00,141.19,141.192,141.181,141.188,152300002.0
2005-12-01 06:56:00,141.2,141.206,141.192,141.193,159900002.0
2005-12-01 06:57:00,141.19,141.19,141.182,141.19,47700000.0
2005-12-01 06:58:00,141.188,141.19,141.175,141.185,90900000.0
2005-12-01 06:59:00,141.189,141.203,141.189,141.2,127400004.0
2005-12-01 07:00:00,141.204,141.204,141.19,141.19,98600000.0
2005-12-01 07:01:00,141.184,141.201,141.184,141.198,123199997.0
2005-12-01 07:02:00,141.193,141.196,141.19,141.19,57300000.0
2005-12-01 07:03:00,141.193,141.196,141.184,141.19,135099999.0
2005-12-01 07:04:00,141.187,141.187,141.176,141.185,138600003.0
2005-12-01 07:05:00,141.17,141.191,141.17,141.183,79900000.0
2005-12-01 07:06:00,141.181,141.191,141.178,141.178,164700003.0
2005-12-01 07:07:00,141.187,141.192,141.187,141.189,31700000.0
2005-12-01 07:08:00,141.189,141.192,141.167,141.177,113199999.0
2005-12-01 07:09:00,141.18,141.188,141.18,141.18,83900001.0
2005-12-01 07:10:00,141.182,141.19,141.18,141.186,84400000.0
2005-12-01 07:11:00,141.181,141.186,141.178,141.18,156700002.0
2005-12-01 07:12:00,141.181,141.189,141.181,141.189,49100000.0
2005-12-01 07:13:00,141.188,141.188,141.181,141.181,63999999.0
2005-12-01 07:14:00,141.178,141.187,141.17,141.187,185000000.0
2005-12-01 07:15:00,141.178,141.194,141.178,141.184,74400000.0
2005-12-01 07:16:00,141.184,141.19,141.181,141.181,82199999.0
2005-12-01 07:17:00,141.177,141.185,141.17,141.185,76499998.0
2005-12-01 07:18:00,141.175,141.185,141.175,141.185,75099999.0
2005-12-01 07:19:00,141.181,141.181,141.178,141.178,40100001.0
2005-12-01 07:20:00,141.171,141.199,141.171,141.199,43100000.0
2005-12-01 07:21:00,141.195,141.202,141.191,141.194,87399998.0
2005-12-01 07:22:00,141.197,141.2,141.195,141.195,107100003.0
2005-12-01 07:23:00,141.208,141.209,141.206,141.206,48500000.0
2005-12-01 07:24:00,141.199,141.206,141.197,141.206,56299999.0
2005-12-01 07:25:00,141.198,141.201,141.192,141.193,108599999.0
2005-12-01 07:26:00,141.2,141.205,141.198,141.2,82500001.0
2005-12-01 07:27:00,141.197,141.197,141.188,141.188,40700000.0
2005-12-01 07:28:00,141.198,141.198,141.19,141.198,90400000.0
2005-12-01 07:29:00,141.203,141.217,141.203,141.214,99900000.0
2005-12-01 07:30:00,141.214,141.214,141.213,141.213,40000000.0
2005-12-01 07:31:00,141.209,141.217,141.203,141.217,49999999.0
2005-12-01 07:32:00,141.222,141.222,141.211,141.211,28700000.0
2005-12-01 07:33:00,141.21,141.215,141.205,141.21,39400000.0
2005-12-01 07:34:00,141.215,141.215,141.205,141.215,232499997.0
2005-12-01 07:35:00,141.208,141.208,141.186,141.195,121200000.0
2005-12-01 07:36:00,141.209,141.209,141.202,141.202,98300001.0
2005-12-01 07:37:00,141.202,141.211,141.202,141.204,70300000.0
2005-12-01 07:38:00,141.21,141.217,141.21,141.217,23200000.0
2005-12-01 07:39:00,141.205,141.217,141.197,141.203,114000000.0
2005-12-01 07:40:00,141.193,141.197,141.184,141.197,114900002.0
2005-12-01 07:41:00,141.195,141.199,141.187,141.19,111199999.0
2005-12-01 07:42:00,141.173,141.178,141.168,141.178,65999999.0
2005-12-01 07:43:00,141.182,141.208,141.182,141.208,96200000.0
2005-12-01 07:44:00,141.213,141.219,141.208,141.219,97200000.0
2005-12-01 07:45:00,141.213,141.231,141.213,141.222,101699999.0
2005-12-01 07:46:00,141.229,141.239,141.223,141.23,84000000.0
2005-12-01 07:47:00,141.225,141.235,141.223,141.235,104600000.0
2005-12-01 07:48:00,141.238,141.24,141.232,141.236,112799999.0
2005-12-01 07:49:00,141.237,141.239,141.234,141.238,14900000.0
2005-12-01 07:50:00,141.245,141.245,141.235,141.245,109800001.0
2005-12-01 07:51:00,141.24,141.24,141.238,141.24,57900000.0
2005-12-01 07:52:00,141.236,141.241,141.225,141.227,64400001.0
2005-12-01 07:53:00,141.235,141.249,141.235,141.248,92400000.0
2005-12-01 07:54:00,141.236,141.249,141.236,141.24,137499999.0
2005-12-01 07:55:00,141.242,141.253,141.236,141.238,92299999.0
2005-12-01 07:56:00,141.233,141.245,141.228,141.23,31700000.0
2005-12-01 07:57:00,141.234,141.235,141.227,141.227,77899999.0
2005-12-01 07:58:00,141.238,141.238,141.222,141.222,119800003.0
2005-12-01 07:59:00,141.225,141.232,141.218,141.232,94200001.0
2005-12-01 08:00:00,141.213,141.213,141.174,141.199,69299998.0
2005-12-01 08:01:00,141.195,141.195,141.168,141.169,64600000.0
2005-12-01 08:02:00,141.168,141.183,141.166,141.172,136600000.0
2005-12-01 08:03:00,141.168,141.18,141.157,141.178,162900003.0
2005-12-01 08:04:00,141.183,141.183,141.151,141.151,154500001.0
2005-12-01 08:05:00,141.154,141.181,141.154,141.181,68700002.0
2005-12-01 08:06:00,141.184,141.184,141.169,141.183,65999999.0
2005-12-01 08:07:00,141.177,141.177,141.161,141.161,36799999.0
2005-12-01 08:08:00,141.153,141.181,141.153,141.163,148600001.0
2005-12-01 08:09:00,141.168,141.195,141.168,141.195,111100002.0
2005-12-01 08:10:00,141.182,141.182,141.165,141.165,93100000.0
2005-12-01 08:11:00,141.177,141.177,141.163,141.163,84200000.0
2005-12-01 08:12:00,141.158,141.183,141.154,141.175,172600002.0
2005-12-01 08:13:00,141.172,141.188,141.172,141.188,89600000.0
2005-12-01 08:14:00,141.187,141.209,141.187,141.204,86899999.0
2005-12-01 08:15:00,141.207,141.222,141.207,141.222,61699998.0
2005-12-01 08:16:00,141.228,141.233,141.22,141.233,28000000.0
2005-12-01 08:17:00,141.231,141.232,141.213,141.22,137100001.0
2005-12-01 08:18:00,141.21,141.218,141.208,141.215,91300001.0
2005-12-01 08:19:00,141.217,141.217,141.197,141.2,86399999.0
2005-12-01 08:20:00,141.192,141.206,141.192,141.206,135299998.0
2005-12-01 08:21:00,141.192,141.195,141.184,141.19,78999999.0
2005-12-01 08:22:00,141.193,141.211,141.193,141.211,37600000.0
2005-12-01 08:23:00,141.208,141.227,141.208,141.227,96199999.0
2005-12-01 08:24:00,141.228,141.232,141.217,141.232,40600000.0
2005-12-01 08:25:00,141.222,141.222,141.211,141.211,13400000.0
2005-12-01 08:26:00,141.22,141.24,141.22,141.24,52800000.0
2005-12-01 08:27:00,141.237,141.241,141.224,141.224,58900001.0
2005-12-01 08:28:00,141.225,141.233,141.203,141.203,100100000.0
2005-12-01 08:29:00,141.213,141.219,141.213,141.213,83899998.0
2005-12-01 08:30:00,141.209,141.215,141.206,141.207,75099999.0
2005-12-01 08:31:00,141.213,141.221,141.207,141.216,116199998.0
2005-12-01 08:32:00,141.213,141.217,141.21,141.211,81600000.0
2005-12-01 08:33:00,141.206,141.226,141.206,141.225,90000001.0
2005-12-01 08:34:00,141.225,141.235,141.225,141.235,139400000.0
2005-12-01 08:35:00,141.232,141.247,141.232,141.233,76999999.0
2005-12-01 08:36:00,141.24,141.249,141.24,141.242,62400000.0
2005-12-01 08:37:00,141.243,141.245,141.216,141.245,103700000.0
2005-12-01 08:38:00,141.24,141.24,141.215,141.221,103999999.0
2005-12-01 08:39:00,141.234,141.269,141.234,141.259,93500001.0
2005-12-01 08:40:00,141.253,141.257,141.253,141.256,138500002.0
2005-12-01 08:41:00,141.249,141.256,141.245,141.248,238200001.0
2005-12-01 08:42:00,141.241,141.251,141.24,141.246,81800000.0
2005-12-01 08:43:00,141.237,141.239,141.227,141.236,113099999.0
2005-12-01 08:44:00,141.235,141.246,141.231,141.244,89199999.0
2005-12-01 08:45:00,141.237,141.237,141.215,141.215,51900000.0
2005-12-01 08:46:00,141.217,141.236,141.217,141.235,61300001.0
2005-12-01 08:47:00,141.235,141.245,141.235,141.236,77900002.0
2005-12-01 08:48:00,141.238,141.238,141.221,141.23,65900000.0
2005-12-01 08:49:00,141.213,141.231,141.213,141.216,76500000.0
2005-12-01 08:50:00,141.218,141.22,141.213,141.213,81800000.0
2005-12-01 08:51:00,141.21,141.212,141.198,141.212,75000002.0
2005-12-01 08:52:00,141.206,141.223,141.206,141.212,85500001.0
2005-12-01 08:53:00,141.216,141.216,141.205,141.212,131500000.0
2005-12-01 08:54:00,141.206,141.206,141.204,141.204,30400000.0
2005-12-01 08:55:00,141.207,141.207,141.191,141.191,128399999.0
2005-12-01 08:56:00,141.188,141.197,141.186,141.197,45900000.0
2005-12-01 08:57:00,141.198,141.198,141.184,141.184,193199997.0
2005-12-01 08:58:00,141.187,141.21,141.186,141.203,95100000.0
2005-12-01 08:59:00,141.204,141.21,141.191,141.191,94800000.0
2005-12-01 09:00:00,141.185,141.198,141.175,141.175,123000001.0
2005-12-01 09:01:00,141.175,141.19,141.175,141.177,49100001.0
2005-12-01 09:02:00,141.179,141.196,141.179,141.184,82299999.0
2005-12-01 09:03:00,141.188,141.197,141.188,141.194,55200000.0
2005-12-01 09:04:00,141.192,141.2,141.182,141.183,43400000.0
2005-12-01 09:05:00,141.185,141.194,141.185,141.19,67899999.0
2005-12-01 09:06:00,141.185,141.192,141.185,141.187,113500002.0
2005-12-01 09:07:00,141.185,141.198,141.183,141.19,48600000.0
2005-12-01 09:08:00,141.188,141.196,141.188,141.192,118800004.0
2005-12-01 09:09:00,141.192,141.201,141.189,141.197,69700001.0
2005-12-01 09:10:00,141.183,141.196,141.183,141.196,106600000.0
2005-12-01 09:11:00,141.207,141.214,141.196,141.214,120799997.0
2005-12-01 09:12:00,141.213,141.227,141.213,141.227,94300002.0
2005-12-01 09:13:00,141.223,141.223,141.187,141.187,59200000.0
2005-12-01 09:14:00,141.189,141.192,141.18,141.19,116400000.0
2005-12-01 09:15:00,141.192,141.194,141.173,141.175,191200003.0
2005-12-01 09:16:00,141.176,141.195,141.171,141.195,94400000.0
2005-12-01 09:17:00,141.198,141.229,141.191,141.2,118900001.0
2005-12-01 09:18:00,141.202,141.214,141.202,141.214,97600000.0
2005-12-01 09:19:00,141.203,141.206,141.201,141.206,81599998.0
2005-12-01 09:20:00,141.2,141.219,141.2,141.207,71999999.0
2005-12-01 09:21:00,141.215,141.223,141.215,141.217,43600000.0
2005-12-01 09:22:00,141.219,141.219,141.202,141.21,139000000.0
2005-12-01 09:23:00,141.202,141.207,141.2,141.2,111299998.0
2005-12-01 09:24:00,141.198,141.208,141.198,141.204,51800001.0
2005-12-01 09:25:00,141.205,141.213,141.202,141.202,55100001.0
2005-12-01 09:26:00,141.199,141.201,141.192,141.198,90600000.0
2005-12-01 09:27:00,141.209,141.209,141.183,141.193,79299999.0
2005-12-01 09:28:00,141.188,141.188,141.163,141.163,77400000.0
2005-12-01 09:29:00,141.171,141.179,141.169,141.175,71399999.0
2005-12-01 09:30:00,141.167,141.19,141.163,141.19,78300001.0
2005-12-01 09:31:00,141.19,141.19,141.184,141.189,156300001.0
2005-12-01 09:32:00,141.182,141.184,141.161,141.163,120600001.0
2005-12-01 09:33:00,141.163,141.177,141.161,141.177,41600000.0
2005-12-01 09:34:00,141.18,141.185,141.178,141.178,136399997.0
2005-12-01 09:35:00,141.173,141.176,141.163,141.168,85300000.0
2005-12-01 09:36:00,141.175,141.179,141.167,141.169,72500000.0
2005-12-01 09:37:00,141.148,141.159,141.148,141.159,32800000.0
2005-12-01 09:38:00,141.148,141.148,141.131,141.134,64600000.0
2005-12-01 09:39:00,141.129,141.136,141.116,141.129,161200004.0
2005-12-01 09:40:00,141.139,141.148,141.139,141.144,48600000.0
2005-12-01 09:41:00,141.152,141.16,141.149,141.149,106099998.0
2005-12-01 09:42:00,141.145,141.148,141.132,141.146,133500000.0
2005-12-01 09:43:00,141.131,141.154,141.131,141.137,96800000.0
2005-12-01 09:44:00,141.14,141.162,141.14,141.147,84799998.0
2005-12-01 09:45:00,141.148,141.15,141.143,141.146,141100001.0
2005-12-01 09:46:00,141.15,141.167,141.15,141.167,74300000.0
2005-12-01 09:47:00,141.159,141.159,141.143,141.143,109199998.0
2005-12-01 09:48:00,141.138,141.14,141.116,141.14,98199999.0
2005-12-01 09:49:00,141.145,141.165,141.145,141.153,82600002.0
2005-12-01 09:50:00,141.158,141.179,141.158,141.172,132700002.0
2005-12-01 09:51:00,141.18,141.196,141.175,141.196,118799999.0
2005-12-01 09:52:00,141.202,141.219,141.202,141.205,75199999.0
2005-12-01 09:53:00,141.198,141.207,141.178,141.203,41400000.0
2005-12-01 09:54:00,141.208,141.218,141.206,141.216,142200000.0
2005-12-01 09:55:00,141.209,141.209,141.2,141.208,61000000.0
2005-12-01 09:56:00,141.197,141.201,141.191,141.194,106400000.0
2005-12-01 09:57:00,141.185,141.193,141.18,141.188,124600002.0
2005-12-01 09:58:00,141.191,141.192,141.176,141.188,76800000.0
2005-12-01 09:59:00,141.193,141.195,141.173,141.173,97000001.0
2005-12-01 10:00:00,141.159,141.174,141.159,141.17,38200000.0
2005-12-01 10:01:00,141.161,141.18,141.161,141.168,89999998.0
2005-12-01 10:02:00,141.159,141.171,141.157,141.163,149800002.0
2005-12-01 10:03:00,141.153,141.16,141.151,141.151,55699998.0
2005-12-01 10:04:00,141.152,141.164,141.146,141.153,85299998.0
2005-12-01 10:05:00,141.157,141.163,141.157,141.163,56500001.0
2005-12-01 10:06:00,141.169,141.179,141.165,141.176,71899999.0
2005-12-01 10:07:00,141.184,141.198,141.177,141.177,76199999.0
2005-12-01 10:08:00,141.178,141.178,141.172,141.178,47999999.0
2005-12-01 10:09:00,141.183,141.183,141.167,141.171,86600000.0
2005-12-01 10:10:00,141.178,141.179,141.174,141.174,164500002.0
2005-12-01 10:11:00,141.172,141.172,141.155,141.158,93800001.0
2005-12-01 10:12:00,141.158,141.158,141.142,141.142,149100002.0
2005-12-01 10:13:00,141.141,141.162,141.141,141.162,115999999.0
2005-12-01 10:14:00,141.155,141.16,141.148,141.159,84200000.0
2005-12-01 10:15:00,141.153,141.154,141.138,141.144,82400000.0
2005-12-01 10:16:00,141.143,141.159,141.143,141.151,96500000.0
2005-12-01 10:17:00,141.147,141.155,141.138,141.155,64199999.0
2005-12-01 10:18:00,141.162,141.169,141.135,141.135,164300000.0
2005-12-01 10:19:00,141.133,141.151,141.133,141.151,102900001.0
2005-12-01 10:20:00,141.145,141.162,141.145,141.157,99500000.0
2005-12-01 10:21:00,141.162,141.177,141.161,141.17,55100000.0
2005-12-01 10:22:00,141.172,141.18,141.17,141.177,166999998.0
2005-12-01 10:23:00,141.172,141.172,141.16,141.172,82199999.0
2005-12-01 10:24:00,141.167,141.167,141.138,141.138,79400000.0
2005-12-01 10:25:00,141.134,141.135,141.113,141.135,115400002.0
2005-12-01 10:26:00,141.133,141.139,141.125,141.125,100700000.0
2005-12-01 10:27:00,141.136,141.156,141.136,141.156,6600000.0
2005-12-01 10:28:00,141.153,141.161,141.143,141.154,95700000.0
2005-12-01 10:29:00,141.158,141.172,141.156,141.172,73900000.0
2005-12-01 10:30:00,141.175,141.175,141.16,141.175,52300000.0
2005-12-01 10:31:00,141.175,141.177,141.158,141.177,116000000.0
2005-12-01 10:32:00,141.175,141.175,141.166,141.17,68700001.0
2005-12-01 10:33:00,141.162,141.182,141.162,141.182,95799999.0
2005-12-01 10:34:00,141.173,141.179,141.156,141.179,59600000.0
2005-12-01 10:35:00,141.185,141.196,141.185,141.193,99800001.0
2005-12-01 10:36:00,141.192,141.208,141.192,141.197,99400002.0
2005-12-01 10:37:00,141.203,141.205,141.191,141.194,114799999.0
2005-12-01 10:38:00,141.199,141.201,141.189,141.189,121500000.0
2005-12-01 10:39:00,141.189,141.202,141.189,141.202,40300000.0
2005-12-01 10:40:00,141.203,141.203,141.189,141.19,104000000.0
2005-12-01 10:41:00,141.2,141.208,141.197,141.197,107299999.0
2005-12-01 10:42:00,141.194,141.194,141.178,141.183,85900001.0
2005-12-01 10:43:00,141.186,141.186,141.173,141.175,89300000.0
2005-12-01 10:44:00,141.178,141.18,141.171,141.172,150899999.0
2005-12-01 10:45:00,141.165,141.183,141.165,141.18,71199999.0
2005-12-01 10:46:00,141.182,141.183,141.175,141.178,135599999.0
2005-12-01 10:47:00,141.182,141.182,141.171,141.175,81299999.0
2005-12-01 10:48:00,141.188,141.19,141.182,141.183,40400000.0
2005-12-01 10:49:00,141.182,141.188,141.163,141.165,105899998.0
2005-12-01 10:50:00,141.163,141.175,141.163,141.175,152099997.0
2005-12-01 10:51:00,141.191,141.197,141.189,141.197,51799999.0
2005-12-01 10:52:00,141.184,141.186,141.176,141.183,96200001.0
2005-12-01 10:53:00,141.188,141.196,141.184,141.187,153900000.0
2005-12-01 10:54:00,141.194,141.194,141.18,141.187,92000000.0
2005-12-01 10:55:00,141.19,141.192,141.174,141.181,86400000.0
2005-12-01 10:56:00,141.2,141.222,141.2,141.214,53100000.0
2005-12-01 10:57:00,141.217,141.235,141.217,141.231,63200000.0
2005-12-01 10:58:00,141.232,141.237,141.215,141.228,101400001.0
2005-12-01 10:59:00,141.229,141.238,141.221,141.221,61100001.0
2005-12-01 11:00:00,141.224,141.224,141.21,141.221,96299998.0
2005-12-01 11:01:00,141.22,141.223,141.207,141.223,150000001.0
2005-12-01 11:02:00,141.225,141.235,141.213,141.227,89000000.0
2005-12-01 11:03:00,141.228,141.231,141.224,141.227,80700000.0
2005-12-01 11:04:00,141.228,141.228,141.217,141.221,77500000.0
2005-12-01 11:05:00,141.231,141.231,141.208,141.209,78800000.0
2005-12-01 11:06:00,141.205,141.205,141.193,141.204,44000000.0
2005-12-01 11:07:00,141.205,141.214,141.205,141.205,95700001.0
2005-12-01 11:08:00,141.205,141.222,141.205,141.21,131399999.0
2005-12-01 11:09:00,141.218,141.219,141.213,141.219,63100000.0
2005-12-01 11:10:00,141.21,141.21,141.183,141.183,170800005.0
2005-12-01 11:11:00,141.185,141.208,141.185,141.2,106300000.0
2005-12-01 11:12:00,141.203,141.207,141.192,141.207,131599999.0
2005-12-01 11:13:00,141.211,141.219,141.202,141.202,79400000.0
2005-12-01 11:14:00,141.198,141.217,141.198,141.217,112299997.0
2005-12-01 11:15:00,141.207,141.214,141.204,141.21,52300001.0
2005-12-01 11:16:00,141.21,141.234,141.21,141.221,93500002.0
2005-12-01 11:17:00,141.231,141.246,141.231,141.233,135299999.0
2005-12-01 11:18:00,141.235,141.242,141.217,141.242,118500001.0
2005-12-01 11:19:00,141.247,141.262,141.247,141.254,96399998.0
2005-12-01 11:20:00,141.249,141.285,141.249,141.274,71500000.0
2005-12-01 11:21:00,141.278,141.28,141.27,141.273,106699997.0
2005-12-01 11:22:00,141.273,141.274,141.265,141.265,80600001.0
2005-12-01 11:23:00,141.256,141.275,141.252,141.275,102900000.0
2005-12-01 11:24:00,141.281,141.283,141.276,141.277,70600000.0
2005-12-01 11:25:00,141.275,141.281,141.261,141.262,69500000.0
2005-12-01 11:26:00,141.255,141.26,141.255,141.26,18400000.0
2005-12-01 11:27:00,141.255,141.262,141.25,141.251,162800005.0
2005-12-01 11:28:00,141.248,141.248,141.233,141.236,91100000.0
2005-12-01 11:29:00,141.242,141.244,141.231,141.235,62499999.0
2005-12-01 11:30:00,141.241,141.254,141.24,141.24,44400000.0
2005-12-01 11:31:00,141.23,141.249,141.23,141.247,105700000.0
2005-12-01 11:32:00,141.252,141.268,141.252,141.268,87900000.0
2005-12-01 11:33:00,141.273,141.273,141.256,141.26,52000000.0
2005-12-01 11:34:00,141.268,141.27,141.259,141.26,174300002.0
2005-12-01 11:35:00,141.257,141.279,141.257,141.259,124399999.0
2005-12-01 11:36:00,141.277,141.277,141.262,141.27,127300001.0
2005-12-01 11:37:00,141.267,141.269,141.259,141.265,128399998.0
2005-12-01 11:38:00,141.268,141.27,141.256,141.267,95099999.0
2005-12-01 11:39:00,141.267,141.272,141.258,141.272,152700000.0
2005-12-01 11:40:00,141.265,141.267,141.257,141.263,46900000.0
2005-12-01 11:41:00,141.255,141.269,141.255,141.267,123000001.0
2005-12-01 11:42:00,141.268,141.279,141.266,141.27,214399996.0
2005-12-01 11:43:00,141.272,141.272,141.261,141.268,50400000.0
2005-12-01 11:44:00,141.279,141.292,141.275,141.29,68300000.0
2005-12-01 11:45:00,141.302,141.319,141.3,141.31,132900000.0
2005-12-01 11:46:00,141.307,141.315,141.298,141.298,99500001.0
2005-12-01 11:47:00,141.295,141.314,141.295,141.305,103499998.0
2005-12-01 11:48:00,141.312,141.333,141.305,141.333,90900001.0
2005-12-01 11:49:00,141.332,141.338,141.326,141.33,181199998.0
2005-12-01 11:50:00,141.31,141.312,141.3,141.31,53800000.0
2005-12-01 11:51:00,141.305,141.317,141.305,141.31,61800000.0
2005-12-01 11:52:00,141.294,141.309,141.294,141.299,99900001.0
2005-12-01 11:53:00,141.3,141.308,141.295,141.305,113500002.0
2005-12-01 11:54:00,141.3,141.3,141.27,141.272,84000000.0
2005-12-01 11:55:00,141.278,141.3,141.276,141.29,184200001.0
2005-12-01 11:56:00,141.3,141.32,141.3,141.317,115399998.0
2005-12-01 11:57:00,141.32,141.323,141.31,141.312,132300004.0
2005-12-01 11:58:00,141.317,141.335,141.317,141.329,138599995.0
2005-12-01 11:59:00,141.332,141.339,141.324,141.332,104800002.0
2005-12-01 12:00:00,141.325,141.331,141.32,141.321,112499999.0
2005-12-01 12:01:00,141.322,141.336,141.322,141.336,73499999.0
2005-12-01 12:02:00,141.342,141.35,141.335,141.337,85100000.0
2005-12-01 12:03:00,141.342,141.348,141.34,141.342,159599998.0
2005-12-01 12:04:00,141.341,141.341,141.324,141.338,139299998.0
2005-12-01 12:05:00,141.332,141.334,141.304,141.31,104399999.0
2005-12-01 12:06:00,141.31,141.318,141.308,141.318,129200002.0
2005-12-01 12:07:00,141.312,141.313,141.304,141.311,80199999.0
2005-12-01 12:08:00,141.317,141.341,141.317,141.338,65400002.0
2005-12-01 12:09:00,141.342,141.342,141.327,141.327,33100000.0
2005-12-01 12:10:00,141.329,141.329,141.307,141.31,138700001.0
2005-12-01 12:11:00,141.313,141.316,141.302,141.305,85500001.0
2005-12-01 12:12:00,141.296,141.317,141.294,141.31,83200000.0
2005-12-01 12:13:00,141.314,141.339,141.314,141.336,68000000.0
2005-12-01 12:14:00,141.342,141.342,141.316,141.322,179599997.0
2005-12-01 12:15:00,141.329,141.342,141.322,141.322,111100000.0
2005-12-01 12:16:00,141.328,141.341,141.328,141.333,105899998.0
2005-12-01 12:17:00,141.333,141.338,141.332,141.338,71400001.0
2005-12-01 12:18:00,141.328,141.328,141.316,141.322,69600001.0
2005-12-01 12:19:00,141.32,141.339,141.32,141.333,197800000.0
2005-12-01 12:20:00,141.335,141.345,141.335,141.342,72000001.0
2005-12-01 12:21:00,141.344,141.355,141.344,141.355,74400000.0
2005-12-01 12:22:00,141.363,141.366,141.358,141.358,44500000.0
2005-12-01 12:23:00,141.355,141.358,141.352,141.358,88799999.0
2005-12-01 12:24:00,141.354,141.354,141.342,141.351,79099998.0
2005-12-01 12:25:00,141.349,141.349,141.334,141.345,50100000.0
2005-12-01 12:26:00,141.358,141.361,141.352,141.359,123700000.0
2005-12-01 12:27:00,141.353,141.356,141.35,141.356,57200001.0
2005-12-01 12:28:00,141.357,141.358,141.349,141.358,116599998.0
2005-12-01 12:29:00,141.365,141.378,141.365,141.373,106099998.0
2005-12-01 12:30:00,141.374,141.378,141.365,141.369,49600000.0
2005-12-01 12:31:00,141.365,141.365,141.36,141.36,49400000.0
2005-12-01 12:32:00,141.36,141.36,141.343,141.343,141700002.0
2005-12-01 12:33:00,141.35,141.355,141.348,141.355,23000000.0
2005-12-01 12:34:00,141.35,141.35,141.345,141.35,137199998.0
2005-12-01 12:35:00,141.352,141.36,141.352,141.355,98199998.0
2005-12-01 12:36:00,141.362,141.364,141.354,141.358,83200000.0
2005-12-01 12:37:00,141.358,141.358,141.352,141.352,52400001.0
2005-12-01 12:38:00,141.35,141.36,141.35,141.355,118400000.0
2005-12-01 12:39:00,141.358,141.358,141.352,141.357,75699998.0
2005-12-01 12:40:00,141.357,141.357,141.344,141.353,15500000.0
2005-12-01 12:41:00,141.341,141.353,141.341,141.35,123299999.0
2005-12-01 12:42:00,141.345,141.348,141.335,141.335,55100000.0
2005-12-01 12:43:00,141.343,141.352,141.338,141.352,115100001.0
2005-12-01 12:44:00,141.35,141.353,141.336,141.336,140600000.0
2005-12-01 12:45:00,141.346,141.346,141.331,141.331,92100002.0
2005-12-01 12:46:00,141.339,141.343,141.332,141.333,119799998.0
2005-12-01 12:47:00,141.325,141.332,141.325,141.325,66899999.0
2005-12-01 12:48:00,141.333,141.348,141.311,141.348,47800000.0
2005-12-01 12:49:00,141.348,141.348,141.328,141.328,146900003.0
2005-12-01 12:50:00,141.33,141.335,141.32,141.33,101100000.0
2005-12-01 12:51:00,141.33,141.33,141.32,141.325,76700000.0
2005-12-01 12:52:00,141.325,141.325,141.313,141.313,49100000.0
2005-12-01 12:53:00,141.327,141.332,141.322,141.322,87900000.0
2005-12-01 12:54:00,141.309,141.319,141.309,141.31,64900001.0
2005-12-01 12:55:00,141.313,141.317,141.31,141.317,157799998.0
2005-12-01 12:56:00,141.318,141.322,141.313,141.316,141800004.0
2005-12-01 12:57:00,141.322,141.329,141.311,141.321,116400002.0
2005-12-01 12:58:00,141.322,141.333,141.322,141.324,152199999.0
2005-12-01 12:59:00,141.325,141.327,141.319,141.319,77500001.0
2005-12-01 13:00:00,141.322,141.324,141.32,141.32,51100000.0
2005-12-01 13:01:00,141.313,141.321,141.309,141.317,62399999.0
2005-12-01 13:02:00,141.324,141.338,141.324,141.327,67800000.0
2005-12-01 13:03:00,141.329,141.337,141.326,141.333,71999998.0
2005-12-01 13:04:00,141.339,141.348,141.339,141.348,112800003.0
2005-12-01 13:05:00,141.341,141.348,141.33,141.346,99100004.0
2005-12-01 13:06:00,141.345,141.351,141.339,141.343,43999999.0
2005-12-01 13:07:00,141.338,141.346,141.335,141.346,19600000.0
2005-12-01 13:08:00,141.348,141.348,141.338,141.348,84000002.0
2005-12-01 13:09:00,141.347,141.408,141.342,141.408,60000000.0
2005-12-01 13:10:00,141.37,141.37,141.264,141.302,98000001.0
2005-12-01 13:11:00,141.32,141.338,141.266,141.266,63899999.0
2005-12-01 13:12:00,141.24,141.26,141.225,141.228,90799998.0
2005-12-01 13:13:00,141.227,141.227,141.18,141.196,68799999.0
2005-12-01 13:14:00,141.218,141.271,141.218,141.263,55200001.0
2005-12-01 13:15:00,141.248,141.248,141.194,141.199,113499999.0
2005-12-01 13:16:00,141.188,141.241,141.18,141.241,80399998.0
2005-12-01 13:17:00,141.26,141.277,141.249,141.249,52000000.0
2005-12-01 13:18:00,141.24,141.241,141.22,141.241,72100000.0
2005-12-01 13:19:00,141.223,141.238,141.223,141.23,139800004.0
2005-12-01 13:20:00,141.218,141.258,141.218,141.227,73600000.0
2005-12-01 13:21:00,141.213,141.226,141.21,141.226,67700002.0
2005-12-01 13:22:00,141.226,141.234,141.216,141.223,177800000.0
2005-12-01 13:23:00,141.225,141.232,141.216,141.229,195499998.0
2005-12-01 13:24:00,141.23,141.242,141.226,141.242,59400000.0
2005-12-01 13:25:00,141.241,141.247,141.23,141.238,114400001.0
2005-12-01 13:26:00,141.248,141.361,141.248,141.361,92900000.0
2005-12-01 13:27:00,141.372,141.372,141.309,141.309,139899999.0
2005-12-01 13:28:00,141.299,141.33,141.299,141.33,59600000.0
2005-12-01 13:29:00,141.313,141.321,141.293,141.293,107900000.0
2005-12-01 13:30:00,141.287,141.295,141.279,141.295,88000000.0
2005-12-01 13:31:00,141.293,141.306,141.291,141.305,88200000.0
2005-12-01 13:32:00,141.296,141.324,141.296,141.304,62500000.0
2005-12-01 13:33:00,141.313,141.313,141.298,141.3,89900000.0
2005-12-01 13:34:00,141.29,141.306,141.29,141.306,111200001.0
2005-12-01 13:35:00,141.297,141.303,141.253,141.264,96999998.0
2005-12-01 13:36:00,141.265,141.269,141.253,141.257,101800000.0
2005-12-01 13:37:00,141.27,141.283,141.262,141.266,71899999.0
2005-12-01 13:38:00,141.263,141.277,141.261,141.27,180000001.0
2005-12-01 13:39:00,141.267,141.282,141.265,141.282,122900002.0
2005-12-01 13:40:00,141.292,141.325,141.292,141.316,50400000.0
2005-12-01 13:41:00,141.313,141.351,141.301,141.351,84900002.0
2005-12-01 13:42:00,141.366,141.387,141.361,141.386,42600000.0
2005-12-01 13:43:00,141.378,141.378,141.353,141.358,66400000.0
2005-12-01 13:44:00,141.355,141.366,141.355,141.365,148000000.0
2005-12-01 13:45:00,141.37,141.38,141.367,141.367,92700002.0
2005-12-01 13:46:00,141.363,141.363,141.348,141.36,36800000.0
2005-12-01 13:47:00,141.35,141.351,141.341,141.351,107099999.0
2005-12-01 13:48:00,141.37,141.383,141.37,141.383,7700000.0
2005-12-01 13:49:00,141.38,141.38,141.36,141.36,95000001.0
2005-12-01 13:50:00,141.354,141.373,141.349,141.349,56300000.0
2005-12-01 13:51:00,141.355,141.369,141.343,141.369,76800000.0
2005-12-01 13:52:00,141.363,141.388,141.352,141.388,98799998.0
2005-12-01 13:53:00,141.412,141.42,141.395,141.399,100099998.0
2005-12-01 13:54:00,141.412,141.429,141.399,141.401,156400000.0
2005-12-01 13:55:00,141.39,141.4,141.377,141.381,184900000.0
2005-12-01 13:56:00,141.353,141.361,141.342,141.353,96000000.0
2005-12-01 13:57:00,141.373,141.416,141.373,141.408,63399999.0
2005-12-01 13:58:00,141.405,141.405,141.392,141.395,57599999.0
2005-12-01 13:59:00,141.408,141.422,141.396,141.396,73900002.0
2005-12-01 14:00:00,141.401,141.417,141.396,141.412,130300001.0
2005-12-01 14:01:00,141.433,141.459,141.433,141.458,74300001.0
2005-12-01 14:02:00,141.433,141.467,141.433,141.462,87800000.0
2005-12-01 14:03:00,141.461,141.461,141.446,141.452,109499997.0
2005-12-01 14:04:00,141.463,141.465,141.449,141.462,69300001.0
2005-12-01 14:05:00,141.452,141.455,141.434,141.455,135299997.0
2005-12-01 14:06:00,141.445,141.445,141.421,141.421,68100000.0
2005-12-01 14:07:00,141.407,141.418,141.407,141.418,67099999.0
2005-12-01 14:08:00,141.408,141.418,141.387,141.414,158499997.0
2005-12-01 14:09:00,141.411,141.426,141.41,141.426,64100000.0
2005-12-01 14:10:00,141.444,141.444,141.425,141.43,76800000.0
2005-12-01 14:11:00,141.433,141.433,141.404,141.404,165899994.0
2005-12-01 14:12:00,141.418,141.42,141.393,141.393,91500002.0
2005-12-01 14:13:00,141.39,141.424,141.39,141.424,106499999.0
2005-12-01 14:14:00,141.421,141.421,141.392,141.401,83900000.0
2005-12-01 14:15:00,141.401,141.412,141.386,141.398,131299999.0
2005-12-01 14:16:00,141.389,141.404,141.384,141.395,131900000.0
2005-12-01 14:17:00,141.395,141.404,141.39,141.39,98299998.0
2005-12-01 14:18:00,141.384,141.396,141.384,141.391,39199999.0
2005-12-01 14:19:00,141.399,141.405,141.384,141.388,98599999.0
2005-12-01 14:20:00,141.388,141.394,141.38,141.394,96699998.0
2005-12-01 14:21:00,141.388,141.393,141.348,141.348,37900000.0
2005-12-01 14:22:00,141.362,141.365,141.34,141.345,154800002.0
2005-12-01 14:23:00,141.341,141.344,141.335,141.335,67899999.0
2005-12-01 14:24:00,141.345,141.348,141.334,141.34,59199999.0
2005-12-01 14:25:00,141.328,141.345,141.324,141.328,54100000.0
2005-12-01 14:26:00,141.328,141.333,141.324,141.332,149299998.0
2005-12-01 14:27:00,141.331,141.333,141.303,141.333,103700002.0
2005-12-01 14:28:00,141.326,141.342,141.326,141.341,82100000.0
2005-12-01 14:29:00,141.344,141.359,141.344,141.359,17600000.0
2005-12-01 14:30:00,141.353,141.379,141.347,141.347,101599998.0
2005-12-01 14:31:00,141.361,141.361,141.35,141.352,69200001.0
2005-12-01 14:32:00,141.342,141.343,141.332,141.339,45700000.0
2005-12-01 14:33:00,141.338,141.355,141.336,141.355,105600002.0
2005-12-01 14:34:00,141.362,141.365,141.349,141.356,66800000.0
2005-12-01 14:35:00,141.36,141.37,141.357,141.37,156899998.0
2005-12-01 14:36:00,141.372,141.373,141.353,141.367,100299999.0
2005-12-01 14:37:00,141.371,141.386,141.361,141.386,45099999.0
2005-12-01 14:38:00,141.389,141.396,141.381,141.386,226399999.0
2005-12-01 14:39:00,141.385,141.395,141.377,141.377,58400000.0
2005-12-01 14:40:00,141.367,141.367,141.347,141.347,142699999.0
2005-12-01 14:41:00,141.342,141.351,141.342,141.351,100299999.0
2005-12-01 14:42:00,141.344,141.345,141.31,141.319,107000001.0
2005-12-01 14:43:00,141.314,141.314,141.282,141.284,136399998.0
2005-12-01 14:44:00,141.313,141.326,141.28,141.285,128299999.0
2005-12-01 14:45:00,141.252,141.285,141.231,141.244,62799999.0
2005-12-01 14:46:00,141.248,141.272,141.235,141.271,88900001.0
2005-12-01 14:47:00,141.29,141.296,141.195,141.195,67799999.0
2005-12-01 14:48:00,141.171,141.171,141.04,141.05,102699999.0
2005-12-01 14:49:00,141.077,141.152,141.077,141.151,49500000.0
2005-12-01 14:50:00,141.136,141.141,141.122,141.133,78500000.0
2005-12-01 14:51:00,141.111,141.123,141.099,141.108,78000000.0
2005-12-01 14:52:00,141.11,141.123,141.102,141.102,58299999.0
2005-12-01 14:53:00,141.083,141.13,141.083,141.125,102999998.0
2005-12-01 14:54:00,141.139,141.153,141.134,141.149,171099996.0
2005-12-01 14:55:00,141.145,141.183,141.145,141.183,100299998.0
2005-12-01 14:56:00,141.194,141.225,141.19,141.225,155699999.0
2005-12-01 14:57:00,141.243,141.273,141.243,141.266,97500000.0
2005-12-01 14:58:00,141.261,141.261,141.237,141.246,77500000.0
2005-12-01 14:59:00,141.247,141.247,141.219,141.219,45699999.0
2005-12-01 15:00:00,141.235,141.244,141.217,141.231,85600001.0
2005-12-01 15:01:00,141.224,141.224,141.211,141.211,17600000.0
2005-12-01 15:02:00,141.2,141.225,141.2,141.204,83400000.0
2005-12-01 15:03:00,141.21,141.227,141.204,141.214,94999998.0
2005-12-01 15:04:00,141.227,141.244,141.227,141.236,99000000.0
2005-12-01 15:05:00,141.229,141.246,141.219,141.219,74800001.0
2005-12-01 15:06:00,141.205,141.227,141.185,141.227,30400000.0
2005-12-01 15:07:00,141.24,141.24,141.201,141.201,103200000.0
2005-12-01 15:08:00,141.202,141.225,141.202,141.213,57400000.0
2005-12-01 15:09:00,141.206,141.224,141.202,141.207,94099999.0
2005-12-01 15:10:00,141.186,141.186,141.166,141.176,73000002.0
2005-12-01 15:11:00,141.18,141.195,141.177,141.177,59500000.0
2005-12-01 15:12:00,141.173,141.173,141.134,141.15,144599997.0
2005-12-01 15:13:00,141.155,141.163,141.125,141.125,97600001.0
2005-12-01 15:14:00,141.139,141.156,141.125,141.146,110000002.0
2005-12-01 15:15:00,141.121,141.147,141.106,141.106,75200000.0
2005-12-01 15:16:00,141.075,141.085,141.041,141.065,93299999.0
2005-12-01 15:17:00,141.043,141.089,141.031,141.089,56799999.0
2005-12-01 15:18:00,141.082,141.082,141.073,141.073,17100000.0
2005-12-01 15:19:00,141.038,141.051,141.021,141.023,60400001.0
2005-12-01 15:20:00,141.011,141.039,141.005,141.039,94299999.0
2005-12-01 15:21:00,141.023,141.029,141.015,141.021,79000001.0
2005-12-01 15:22:00,141.021,141.048,141.021,141.035,102400001.0
2005-12-01 15:23:00,141.041,141.059,141.041,141.048,122699998.0
2005-12-01 15:24:00,141.043,141.064,141.032,141.036,206600003.0
2005-12-01 15:25:00,141.042,141.043,141.027,141.036,91199999.0
2005-12-01 15:26:00,141.038,141.054,141.038,141.045,56200000.0
2005-12-01 15:27:00,141.055,141.076,141.055,141.065,89400000.0
2005-12-01 15:28:00,141.074,141.081,141.058,141.081,73599999.0
2005-12-01 15:29:00,141.09,141.09,141.07,141.075,116599998.0
2005-12-01 15:30:00,141.085,141.105,141.078,141.105,147999999.0
2005-12-01 15:31:00,141.114,141.146,141.11,141.146,73900000.0
2005-12-01 15:32:00,141.148,141.148,141.113,141.127,145699999.0
2005-12-01 15:33:00,141.139,141.145,141.127,141.129,98900000.0
2005-12-01 15:34:00,141.122,141.122,141.097,141.101,95900000.0
2005-12-01 15:35:00,141.112,141.16,141.112,141.158,71800001.0
2005-12-01 15:36:00,141.173,141.211,141.172,141.202,73600000.0
2005-12-01 15:37:00,141.177,141.177,141.115,141.148,110900000.0
2005-12-01 15:38:00,141.143,141.145,141.118,141.13,196299995.0
2005-12-01 15:39:00,141.122,141.162,141.122,141.153,186999999.0
2005-12-01 15:40:00,141.145,141.145,141.118,141.127,77800000.0
2005-12-01 15:41:00,141.11,141.14,141.092,141.127,181600000.0
2005-12-01 15:42:00,141.11,141.11,141.096,141.096,36799999.0
2005-12-01 15:43:00,141.065,141.065,141.005,141.005,82299999.0
2005-12-01 15:44:00,140.995,141.013,140.99,140.994,90800000.0
2005-12-01 15:45:00,140.985,140.985,140.963,140.971,67799998.0
2005-12-01 15:46:00,140.952,140.964,140.944,140.948,55900000.0
2005-12-01 15:47:00,140.95,140.957,140.932,140.95,142299997.0
2005-12-01 15:48:00,140.922,140.922,140.831,140.831,94299999.0
2005-12-01 15:49:00,140.83,140.869,140.821,140.862,82700001.0
2005-12-01 15:50:00,140.873,140.893,140.87,140.885,45000000.0
2005-12-01 15:51:00,140.865,140.888,140.856,140.888,44900000.0
2005-12-01 15:52:00,140.948,141.0,140.911,140.911,92000000.0
2005-12-01 15:53:00,140.914,140.931,140.905,140.931,68700001.0
2005-12-01 15:54:00,140.929,140.929,140.901,140.922,82599999.0
2005-12-01 15:55:00,140.925,140.935,140.904,140.904,50400001.0
2005-12-01 15:56:00,140.899,140.928,140.899,140.925,62399999.0
2005-12-01 15:57:00,140.932,140.935,140.906,140.906,52800000.0
2005-12-01 15:58:00,140.902,140.936,140.902,140.929,112500001.0
2005-12-01 15:59:00,140.927,140.935,140.891,140.891,157700001.0
2005-12-01 16:00:00,140.893,140.894,140.828,140.828,71400000.0
2005-12-01 16:01:00,140.842,140.852,140.842,140.844,62399998.0
2005-12-01 16:02:00,140.847,140.847,140.806,140.818,93600001.0
2005-12-01 16:03:00,140.857,140.871,140.827,140.835,88000000.0
2005-12-01 16:04:00,140.845,140.849,140.818,140.831,114600001.0
2005-12-01 16:05:00,140.832,140.852,140.807,140.807,118200002.0
2005-12-01 16:06:00,140.797,140.806,140.789,140.791,68400000.0
2005-12-01 16:07:00,140.798,140.813,140.787,140.807,95800001.0
2005-12-01 16:08:00,140.805,140.805,140.774,140.787,101500002.0
2005-12-01 16:09:00,140.762,140.786,140.762,140.786,70300000.0
2005-12-01 16:10:00,140.79,140.813,140.788,140.81,56000000.0
2005-12-01 16:11:00,140.817,140.835,140.817,140.835,95099999.0
2005-12-01 16:12:00,140.832,140.834,140.813,140.813,150299996.0
2005-12-01 16:13:00,140.824,140.824,140.795,140.802,114399999.0
2005-12-01 16:14:00,140.81,140.81,140.777,140.804,84700001.0
2005-12-01 16:15:00,140.795,140.809,140.782,140.796,56000000.0
2005-12-01 16:16:00,140.804,140.822,140.796,140.822,89900000.0
2005-12-01 16:17:00,140.844,140.848,140.831,140.848,128100000.0
2005-12-01 16:18:00,140.852,140.852,140.83,140.837,33700000.0
2005-12-01 16:19:00,140.833,140.856,140.827,140.847,100700001.0
2005-12-01 16:20:00,140.865,140.88,140.864,140.865,111800000.0
2005-12-01 16:21:00,140.858,140.877,140.856,140.876,105600000.0
2005-12-01 16:22:00,140.858,140.869,140.854,140.86,177200000.0
2005-12-01 16:23:00,140.868,140.876,140.847,140.859,155000000.0
2005-12-01 16:24:00,140.855,140.855,140.818,140.818,62400001.0
2005-12-01 16:25:00,140.823,140.84,140.815,140.824,88000002.0
2005-12-01 16:26:00,140.805,140.834,140.802,140.806,47500000.0
2005-12-01 16:27:00,140.805,140.823,140.805,140.816,57899998.0
2005-12-01 16:28:00,140.815,140.82,140.807,140.809,90100000.0
2005-12-01 16:29:00,140.811,140.842,140.811,140.835,101600001.0
2005-12-01 16:30:00,140.832,140.832,140.807,140.816,119799999.0
2005-12-01 16:31:00,140.809,140.822,140.809,140.818,100500001.0
2005-12-01 16:32:00,140.822,140.822,140.791,140.81,94000000.0
2005-12-01 16:33:00,140.818,140.847,140.808,140.847,68900001.0
2005-12-01 16:34:00,140.855,140.855,140.822,140.833,106599999.0
2005-12-01 16:35:00,140.835,140.84,140.83,140.84,56800000.0
2005-12-01 16:36:00,140.835,140.835,140.824,140.83,122300000.0
2005-12-01 16:37:00,140.836,140.851,140.836,140.842,82499999.0
2005-12-01 16:38:00,140.837,140.837,140.823,140.828,105400002.0
2005-12-01 16:39:00,140.818,140.84,140.807,140.84,61700000.0
2005-12-01 16:40:00,140.847,140.847,140.826,140.839,142400003.0
2005-12-01 16:41:00,140.84,140.874,140.84,140.854,65699999.0
2005-12-01 16:42:00,140.843,140.846,140.822,140.837,82800001.0
2005-12-01 16:43:00,140.832,140.832,140.795,140.795,50700000.0
2005-12-01 16:44:00,140.793,140.812,140.793,140.809,163700000.0
2005-12-01 16:45:00,140.813,140.824,140.804,140.813,116700000.0
2005-12-01 16:46:00,140.819,140.833,140.814,140.814,85800000.0
2005-12-01 16:47:00,140.827,140.845,140.827,140.845,117800004.0
2005-12-01 16:48:00,140.834,140.848,140.82,140.836,100999999.0
2005-12-01 16:49:00,140.83,140.847,140.824,140.847,90699997.0
2005-12-01 16:50:00,140.845,140.845,140.806,140.818,78900000.0
2005-12-01 16:51:00,140.827,140.835,140.814,140.826,118799999.0
2005-12-01 16:52:00,140.842,140.842,140.816,140.827,102400002.0
2005-12-01 16:53:00,140.842,140.852,140.832,140.832,92499998.0
2005-12-01 16:54:00,140.835,140.854,140.826,140.842,86199999.0
2005-12-01 16:55:00,140.845,140.851,140.83,140.848,97400001.0
2005-12-01 16:56:00,140.87,140.877,140.855,140.872,87600000.0
2005-12-01 16:57:00,140.877,140.881,140.869,140.88,67099999.0
2005-12-01 16:58:00,140.881,140.881,140.86,140.871,190500001.0
2005-12-01 16:59:00,140.868,140.868,140.846,140.863,58399999.0
2005-12-01 17:00:00,140.857,140.909,140.857,140.885,100200000.0
2005-12-01 17:01:00,140.885,140.888,140.845,140.884,23000000.0
2005-12-01 17:02:00,140.892,140.899,140.865,140.868,146400001.0
2005-12-01 17:03:00,140.859,140.871,140.85,140.852,132900002.0
2005-12-01 17:04:00,140.847,140.876,140.847,140.859,129800000.0
2005-12-01 17:05:00,140.86,140.879,140.86,140.864,76699999.0
2005-12-01 17:06:00,140.861,140.864,140.844,140.85,59700000.0
2005-12-01 17:07:00,140.85,140.882,140.85,140.864,95099999.0
2005-12-01 17:08:00,140.853,140.853,140.839,140.847,82500001.0
2005-12-01 17:09:00,140.846,140.856,140.84,140.856,64499999.0
2005-12-01 17:10:00,140.846,140.846,140.829,140.833,174700002.0
2005-12-01 17:11:00,140.83,140.83,140.804,140.807,148199996.0
2005-12-01 17:12:00,140.815,140.836,140.805,140.833,143899999.0
2005-12-01 17:13:00,140.824,140.837,140.812,140.83,105600002.0
2005-12-01 17:14:00,140.835,140.835,140.822,140.822,54700000.0
2005-12-01 17:15:00,140.818,140.84,140.818,140.84,65600000.0
2005-12-01 17:16:00,140.847,140.893,140.847,140.893,53100000.0
2005-12-01 17:17:00,140.89,140.898,140.873,140.898,93500001.0
2005-12-01 17:18:00,140.888,140.894,140.869,140.894,166599998.0
2005-12-01 17:19:00,140.9,140.912,140.898,140.901,106699999.0
2005-12-01 17:20:00,140.907,140.921,140.907,140.907,69500000.0
2005-12-01 17:21:00,140.911,140.925,140.911,140.925,36800000.0
2005-12-01 17:22:00,140.923,140.943,140.923,140.936,134000001.0
2005-12-01 17:23:00,140.939,140.957,140.933,140.945,60500000.0
2005-12-01 17:24:00,140.947,140.961,140.931,140.934,104100003.0
2005-12-01 17:25:00,140.915,140.915,140.91,140.91,59300000.0
2005-12-01 17:26:00,140.907,140.921,140.907,140.907,79200000.0
2005-12-01 17:27:00,140.905,140.94,140.905,140.936,22600000.0
2005-12-01 17:28:00,140.926,140.997,140.923,140.995,76700001.0
2005-12-01 17:29:00,140.988,140.996,140.973,140.986,126999998.0
2005-12-01 17:30:00,140.991,141.031,140.991,141.031,43300001.0
2005-12-01 17:31:00,141.052,141.061,141.048,141.061,112299998.0
2005-12-01 17:32:00,141.056,141.066,141.045,141.055,145399998.0
2005-12-01 17:33:00,141.044,141.045,141.034,141.043,114100000.0
2005-12-01 17:34:00,141.056,141.078,141.056,141.07,127800002.0
2005-12-01 17:35:00,141.072,141.115,141.061,141.108,67700000.0
2005-12-01 17:36:00,141.112,141.118,141.055,141.055,122999998.0
2005-12-01 17:37:00,141.057,141.061,141.047,141.047,47400000.0
2005-12-01 17:38:00,141.058,141.058,141.05,141.052,59800000.0
2005-12-01 17:39:00,141.044,141.053,141.022,141.022,80900000.0
2005-12-01 17:40:00,141.0,141.036,140.999,141.036,34400000.0
2005-12-01 17:41:00,141.045,141.045,141.022,141.025,140699998.0
2005-12-01 17:42:00,141.039,141.041,141.0,141.0,111799998.0
2005-12-01 17:43:00,140.992,140.997,140.978,140.987,80100001.0
2005-12-01 17:44:00,140.994,140.997,140.986,140.997,97099999.0
2005-12-01 17:45:00,141.005,141.019,141.005,141.012,78400000.0
2005-12-01 17:46:00,141.011,141.038,141.002,141.038,94000001.0
2005-12-01 17:47:00,141.065,141.068,141.044,141.044,39100000.0
2005-12-01 17:48:00,141.043,141.045,141.034,141.045,98800000.0
2005-12-01 17:49:00,141.038,141.053,141.034,141.042,129899998.0
2005-12-01 17:50:00,141.044,141.058,141.044,141.058,68400000.0
2005-12-01 17:51:00,141.058,141.09,141.057,141.09,117299999.0
2005-12-01 17:52:00,141.091,141.13,141.091,141.122,204999994.0
2005-12-01 17:53:00,141.125,141.138,141.122,141.122,83499999.0
2005-12-01 17:54:00,141.129,141.132,141.097,141.121,68600000.0
2005-12-01 17:55:00,141.12,141.145,141.12,141.14,133900002.0
2005-12-01 17:56:00,141.135,141.135,141.124,141.13,46600000.0
2005-12-01 17:57:00,141.127,141.127,141.092,141.092,87500002.0
2005-12-01 17:58:00,141.087,141.099,141.087,141.087,84799999.0
2005-12-01 17:59:00,141.077,141.101,141.067,141.101,155599999.0
2005-12-01 18:00:00,141.1,141.1,141.037,141.037,98500000.0
2005-12-01 18:01:00,141.026,141.047,141.02,141.047,1428399998.0
2005-12-01 18:02:00,141.045,141.06,141.029,141.06,1902699997.0
2005-12-01 18:03:00,141.11,141.11,141.08,141.09,1495999994.0
2005-12-01 18:04:00,141.041,141.054,141.036,141.049,1495999994.0
2005-12-01 18:05:00,141.05,141.06,141.04,141.055,1598499999.0
2005-12-01 18:06:00,141.055,141.063,141.043,141.063,1018399999.0
2005-12-01 18:07:00,141.061,141.072,141.046,141.072,1802999997.0
2005-12-01 18:08:00,141.076,141.099,141.063,141.089,1535099998.0
2005-12-01 18:09:00,141.092,141.098,141.071,141.072,1565099999.0
2005-12-01 18:10:00,141.076,141.096,141.054,141.054,939100004.0
2005-12-01 18:11:00,141.056,141.078,141.046,141.068,892100010.0
2005-12-01 18:12:00,141.07,141.08,141.06,141.06,902100013.0
2005-12-01 18:13:00,141.062,141.062,141.025,141.036,1089699995.0
2005-12-01 18:14:00,141.035,141.039,141.015,141.015,1414800018.0
2005-12-01 18:15:00,141.019,141.039,141.017,141.025,1832899991.0
2005-12-01 18:16:00,141.026,141.055,141.026,141.045,1426999994.0
2005-12-01 18:17:00,141.044,141.05,141.029,141.05,741700000.0
2005-12-01 18:18:00,141.063,141.101,141.062,141.062,500300000.0
2005-12-01 18:19:00,141.038,141.068,141.038,141.065,737700001.0
2005-12-01 18:20:00,141.072,141.115,141.069,141.101,1574899998.0
2005-12-01 18:21:00,141.107,141.119,141.079,141.093,1253800000.0
2005-12-01 18:22:00,141.085,141.085,141.056,141.081,977700005.0
2005-12-01 18:23:00,141.08,141.107,141.08,141.103,1456600003.0
2005-12-01 18:24:00,141.095,141.126,141.095,141.114,998599995.0
2005-12-01 18:25:00,141.125,141.14,141.117,141.121,1160399992.0
2005-12-01 18:26:00,141.108,141.117,141.094,141.1,961900005.0
2005-12-01 18:27:00,141.1,141.114,141.082,141.082,592000002.0
2005-12-01 18:28:00,141.09,141.093,141.044,141.069,882500002.0
2005-12-01 18:29:00,141.066,141.071,141.053,141.065,896599995.0
2005-12-01 18:30:00,141.065,141.074,141.06,141.07,556100008.0
2005-12-01 18:31:00,141.072,141.09,141.062,141.076,826300005.0
2005-12-01 18:32:00,141.068,141.084,141.037,141.037,1389599996.0
2005-12-01 18:33:00,141.03,141.053,141.009,141.03,1636400005.0
2005-12-01 18:34:00,141.039,141.059,141.026,141.048,1156700000.0
2005-12-01 18:35:00,141.05,141.05,141.019,141.036,1113399997.0
2005-12-01 18:36:00,141.04,141.054,141.01,141.029,605900005.0
2005-12-01 18:37:00,141.031,141.069,141.031,141.045,655300000.0
2005-12-01 18:38:00,141.045,141.057,141.032,141.045,337500001.0
2005-12-01 18:39:00,141.049,141.075,141.049,141.061,280200000.0
2005-12-01 18:40:00,141.067,141.085,141.066,141.074,1166600005.0
2005-12-01 18:41:00,141.083,141.136,141.08,141.105,406600002.0
2005-12-01 18:42:00,141.11,141.136,141.095,141.127,785900007.0
2005-12-01 18:43:00,141.118,141.162,141.118,141.127,256000000.0
2005-12-01 18:44:00,141.12,141.146,141.112,141.134,423999999.0
2005-12-01 18:45:00,141.122,141.122,141.07,141.085,251099996.0
2005-12-01 18:46:00,141.08,141.105,141.065,141.095,641699991.0
2005-12-01 18:47:00,141.094,141.111,141.092,141.092,110700000.0
2005-12-01 18:48:00,141.089,141.101,141.073,141.075,620399992.0
2005-12-01 18:49:00,141.073,141.086,141.066,141.086,481899999.0
2005-12-01 18:50:00,141.084,141.084,141.057,141.068,796099999.0
2005-12-01 18:51:00,141.07,141.085,141.046,141.046,492899995.0
2005-12-01 18:52:00,141.052,141.081,141.052,141.058,712499992.0
2005-12-01 18:53:00,141.061,141.095,141.061,141.078,1000700002.0
2005-12-01 18:54:00,141.079,141.087,141.059,141.075,678600002.0
2005-12-01 18:55:00,141.077,141.118,141.076,141.102,953700001.0
2005-12-01 18:56:00,141.111,141.124,141.095,141.106,494600003.0
2005-12-01 18:57:00,141.113,141.122,141.102,141.115,499400001.0
2005-12-01 18:58:00,141.12,141.12,141.078,141.078,622599992.0
2005-12-01 18:59:00,141.084,141.118,141.084,141.118,807899998.0
2005-12-01 19:00:00,141.105,141.128,141.103,141.118,419100006.0
2005-12-01 19:01:00,141.124,141.137,141.124,141.124,254199999.0
2005-12-01 19:02:00,141.122,141.144,141.122,141.127,264600001.0
2005-12-01 19:03:00,141.12,141.125,141.093,141.093,835499995.0
2005-12-01 19:04:00,141.087,141.087,141.071,141.071,502100000.0
2005-12-01 19:05:00,141.08,141.092,141.078,141.08,711100004.0
2005-12-01 19:06:00,141.089,141.123,141.088,141.12,730299999.0
2005-12-01 19:07:00,141.127,141.163,141.127,141.154,828699999.0
2005-12-01 19:08:00,141.161,141.176,141.138,141.161,740600004.0
2005-12-01 19:09:00,141.163,141.176,141.136,141.139,524599994.0
2005-12-01 19:10:00,141.143,141.143,141.093,141.132,246200000.0
2005-12-01 19:11:00,141.144,141.166,141.144,141.161,309100001.0
2005-12-01 19:12:00,141.167,141.168,141.149,141.149,293600001.0
2005-12-01 19:13:00,141.143,141.149,141.128,141.149,80700000.0
2005-12-01 19:14:00,141.147,141.153,141.13,141.139,265199998.0
2005-12-01 19:15:00,141.137,141.156,141.131,141.146,1068699998.0
2005-12-01 19:16:00,141.145,141.151,141.14,141.146,316499999.0
2005-12-01 19:17:00,141.14,141.15,141.111,141.111,292000000.0
2005-12-01 19:18:00,141.108,141.121,141.108,141.11,304400001.0
2005-12-01 19:19:00,141.105,141.105,141.056,141.056,579199999.0
2005-12-01 19:20:00,141.055,141.076,141.047,141.066,282999998.0
2005-12-01 19:21:00,141.08,141.1,141.079,141.09,315100001.0
2005-12-01 19:22:00,141.086,141.086,141.065,141.065,83199999.0
2005-12-01 19:23:00,141.071,141.071,141.043,141.059,1235399987.0
2005-12-01 19:24:00,141.064,141.082,141.063,141.073,526300000.0
2005-12-01 19:25:00,141.074,141.109,141.074,141.109,493200000.0
2005-12-01 19:26:00,141.103,141.109,141.085,141.087,1369700006.0
2005-12-01 19:27:00,141.083,141.106,141.075,141.09,743199999.0
2005-12-01 19:28:00,141.092,141.105,141.086,141.09,420200004.0
2005-12-01 19:29:00,141.09,141.119,141.082,141.119,289800005.0
2005-12-01 19:30:00,141.127,141.144,141.112,141.13,630599997.0
2005-12-01 19:31:00,141.126,141.138,141.117,141.125,708299996.0
2005-12-01 19:32:00,141.122,141.152,141.122,141.135,626099997.0
2005-12-01 19:33:00,141.129,141.137,141.118,141.135,487099997.0
2005-12-01 19:34:00,141.127,141.14,141.122,141.127,883600008.0
2005-12-01 19:35:00,141.126,141.137,141.113,141.12,743600003.0
2005-12-01 19:36:00,141.129,141.141,141.126,141.13,613899994.0
2005-12-01 19:37:00,141.122,141.122,141.102,141.102,47300000.0
2005-12-01 19:38:00,141.098,141.098,141.083,141.083,739600006.0
2005-12-01 19:39:00,141.085,141.085,141.048,141.05,583600001.0
2005-12-01 19:40:00,141.051,141.065,141.031,141.065,508399996.0
2005-12-01 19:41:00,141.065,141.089,141.065,141.084,977399995.0
2005-12-01 19:42:00,141.09,141.113,141.081,141.112,519100001.0
2005-12-01 19:43:00,141.126,141.145,141.126,141.141,146099998.0
2005-12-01 19:44:00,141.144,141.155,141.119,141.121,380800001.0
2005-12-01 19:45:00,141.117,141.117,141.102,141.11,89200000.0
2005-12-01 19:46:00,141.112,141.134,141.112,141.122,305199999.0
2005-12-01 19:47:00,141.122,141.141,141.12,141.141,144400000.0
2005-12-01 19:48:00,141.138,141.138,141.099,141.104,732300005.0
2005-12-01 19:49:00,141.106,141.106,141.09,141.096,274800000.0
2005-12-01 19:50:00,141.1,141.107,141.087,141.107,375499998.0
2005-12-01 19:51:00,141.105,141.112,141.08,141.093,427399998.0
2005-12-01 19:52:00,141.095,141.115,141.094,141.095,581199997.0
2005-12-01 19:53:00,141.095,141.095,141.07,141.07,412699998.0
2005-12-01 19:54:00,141.07,141.086,141.066,141.068,201899999.0
2005-12-01 19:55:00,141.069,141.089,141.069,141.07,285500001.0
2005-12-01 19:56:00,141.074,141.083,141.073,141.074,439000002.0
2005-12-01 19:57:00,141.068,141.106,141.055,141.091,621700002.0
2005-12-01 19:58:00,141.098,141.111,141.096,141.107,663399999.0
2005-12-01 19:59:00,141.11,141.119,141.103,141.109,461199996.0
2005-12-01 20:00:00,141.115,141.128,141.094,141.094,309999997.0
2005-12-01 20:01:00,141.09,141.117,141.085,141.106,435700002.0
2005-12-01 20:02:00,141.113,141.136,141.112,141.13,273899995.0
2005-12-01 20:03:00,141.135,141.135,141.127,141.13,297900004.0
2005-12-01 20:04:00,141.13,141.138,141.122,141.123,527200005.0
2005-12-01 20:05:00,141.117,141.128,141.103,141.103,507500002.0
2005-12-01 20:06:00,141.105,141.111,141.091,141.091,640099995.0
2005-12-01 20:07:00,141.084,141.097,141.08,141.089,240300000.0
2005-12-01 20:08:00,141.089,141.094,141.08,141.09,642600000.0
2005-12-01 20:09:00,141.096,141.097,141.078,141.08,337400003.0
2005-12-01 20:10:00,141.077,141.097,141.077,141.09,373200000.0
2005-12-01 20:11:00,141.098,141.112,141.094,141.112,736100003.0
2005-12-01 20:12:00,141.111,141.136,141.11,141.135,942500001.0
2005-12-01 20:13:00,141.14,141.158,141.135,141.145,313400003.0
2005-12-01 20:14:00,141.147,141.152,141.133,141.134,434199999.0
2005-12-01 20:15:00,141.14,141.152,141.131,141.143,739599996.0
2005-12-01 20:16:00,141.141,141.151,141.128,141.128,537800005.0
2005-12-01 20:17:00,141.128,141.147,141.127,141.137,246299996.0
2005-12-01 20:18:00,141.141,141.145,141.122,141.138,224699999.0
2005-12-01 20:19:00,141.141,141.16,141.141,141.145,455399998.0
2005-12-01 20:20:00,141.149,141.166,141.149,141.153,285500004.0
2005-12-01 20:21:00,141.15,141.159,141.149,141.152,569899997.0
2005-12-01 20:22:00,141.147,141.147,141.121,141.121,502200000.0
2005-12-01 20:23:00,141.126,141.155,141.126,141.153,491699999.0
2005-12-01 20:24:00,141.163,141.182,141.163,141.17,241399998.0
2005-12-01 20:25:00,141.171,141.187,141.17,141.172,462199999.0
2005-12-01 20:26:00,141.174,141.195,141.172,141.195,367299996.0
2005-12-01 20:27:00,141.201,141.229,141.196,141.219,697099996.0
2005-12-01 20:28:00,141.216,141.242,141.216,141.236,1168400001.0
2005-12-01 20:29:00,141.241,141.259,141.239,141.257,1280999995.0
2005-12-01 20:30:00,141.256,141.257,141.24,141.242,1938999993.0
2005-12-01 20:31:00,141.244,141.255,141.239,141.251,997399994.0
2005-12-01 20:32:00,141.252,141.263,141.244,141.258,1262699998.0
2005-12-01 20:33:00,141.258,141.264,141.251,141.259,530399996.0
2005-12-01 20:34:00,141.252,141.263,141.248,141.258,349000000.0
2005-12-01 20:35:00,141.265,141.279,141.249,141.27,370199999.0
2005-12-01 20:36:00,141.275,141.348,141.275,141.342,463299999.0
2005-12-01 20:37:00,141.346,141.366,141.33,141.36,314300001.0
2005-12-01 20:38:00,141.365,141.365,141.346,141.365,767500002.0
2005-12-01 20:39:00,141.38,141.403,141.364,141.388,698799997.0
2005-12-01 20:40:00,141.377,141.378,141.347,141.347,990799998.0
2005-12-01 20:41:00,141.331,141.344,141.319,141.344,395999998.0
2005-12-01 20:42:00,141.357,141.405,141.357,141.405,303600002.0
2005-12-01 20:43:00,141.413,141.43,141.403,141.413,546999996.0
2005-12-01 20:44:00,141.405,141.411,141.389,141.393,746900000.0
2005-12-01 20:45:00,141.386,141.387,141.348,141.348,643199995.0
2005-12-01 20:46:00,141.351,141.371,141.332,141.367,636699999.0
2005-12-01 20:47:00,141.363,141.37,141.347,141.347,814399997.0
2005-12-01 20:48:00,141.344,141.357,141.323,141.331,596400002.0
2005-12-01 20:49:00,141.333,141.36,141.333,141.36,417799997.0
2005-12-01 20:50:00,141.353,141.376,141.347,141.356,1045899992.0
2005-12-01 20:51:00,141.353,141.363,141.341,141.357,575999996.0
2005-12-01 20:52:00,141.36,141.365,141.355,141.36,211900001.0
2005-12-01 20:53:00,141.36,141.371,141.355,141.366,647200002.0
2005-12-01 20:54:00,141.362,141.371,141.36,141.365,233799998.0
2005-12-01 20:55:00,141.357,141.359,141.341,141.357,936500001.0
2005-12-01 20:56:00,141.353,141.368,141.34,141.354,747400004.0
2005-12-01 20:57:00,141.359,141.389,141.359,141.372,753999999.0
2005-12-01 20:58:00,141.383,141.391,141.367,141.381,1184999990.0
2005-12-01 20:59:00,141.383,141.391,141.364,141.364,1099700003.0
2005-12-01 21:00:00,141.362,141.369,141.348,141.353,1116600006.0
2005-12-01 21:01:00,141.354,141.359,141.339,141.348,802899995.0
2005-12-01 21:02:00,141.337,141.345,141.311,141.311,551100000.0
2005-12-01 21:03:00,141.306,141.329,141.304,141.313,840300007.0
2005-12-01 21:04:00,141.314,141.324,141.287,141.3,549599998.0
2005-12-01 21:05:00,141.285,141.29,141.268,141.285,520799996.0
2005-12-01 21:06:00,141.283,141.312,141.269,141.296,583900003.0
2005-12-01 21:07:00,141.3,141.305,141.292,141.3,539199993.0
2005-12-01 21:08:00,141.291,141.32,141.283,141.312,316799998.0
2005-12-01 21:09:00,141.325,141.331,141.314,141.319,362400002.0
2005-12-01 21:10:00,141.321,141.334,141.321,141.321,410100002.0
2005-12-01 21:11:00,141.315,141.32,141.308,141.312,240199998.0
2005-12-01 21:12:00,141.312,141.319,141.304,141.304,333200002.0
2005-12-01 21:13:00,141.302,141.322,141.299,141.322,622200005.0
2005-12-01 21:14:00,141.312,141.314,141.272,141.297,777500000.0
2005-12-01 21:15:00,141.3,141.32,141.297,141.313,859600001.0
2005-12-01 21:16:00,141.313,141.32,141.297,141.32,481799996.0
2005-12-01 21:17:00,141.325,141.351,141.325,141.33,695200000.0
2005-12-01 21:18:00,141.333,141.344,141.332,141.344,297899997.0
2005-12-01 21:19:00,141.345,141.362,141.344,141.345,619900006.0
2005-12-01 21:20:00,141.35,141.363,141.348,141.35,1318900008.0
2005-12-01 21:21:00,141.346,141.352,141.334,141.337,703899994.0
2005-12-01 21:22:00,141.337,141.337,141.314,141.336,816399995.0
2005-12-01 21:23:00,141.346,141.346,141.318,141.32,647399997.0
2005-12-01 21:24:00,141.317,141.332,141.315,141.321,574099999.0
2005-12-01 21:25:00,141.319,141.325,141.302,141.302,760799994.0
2005-12-01 21:26:00,141.301,141.321,141.301,141.314,415399995.0
2005-12-01 21:27:00,141.315,141.315,141.288,141.3,198099997.0
2005-12-01 21:28:00,141.29,141.297,141.286,141.297,41100000.0
2005-12-01 21:29:00,141.299,141.302,141.277,141.285,289599998.0
2005-12-01 21:30:00,141.283,141.301,141.283,141.294,295500004.0
2005-12-01 21:31:00,141.299,141.314,141.299,141.31,101400002.0
2005-12-01 21:32:00,141.309,141.316,141.299,141.315,555699999.0
2005-12-01 21:33:00,141.322,141.33,141.315,141.327,137300002.0
2005-12-01 21:34:00,141.329,141.349,141.321,141.332,229199998.0
2005-12-01 21:35:00,141.333,141.349,141.333,141.339,220700000.0
2005-12-01 21:36:00,141.337,141.337,141.325,141.325,234999998.0
2005-12-01 21:37:00,141.328,141.328,141.311,141.311,103600000.0
2005-12-01 21:38:00,141.312,141.32,141.308,141.32,145600001.0
2005-12-01 21:39:00,141.324,141.342,141.315,141.32,191999999.0
2005-12-01 21:40:00,141.323,141.351,141.319,141.319,286599994.0
2005-12-01 21:41:00,141.317,141.322,141.309,141.322,153799999.0
2005-12-01 21:42:00,141.323,141.323,141.314,141.317,277500000.0
2005-12-01 21:43:00,141.31,141.325,141.309,141.325,316800004.0
2005-12-01 21:44:00,141.327,141.334,141.313,141.318,653999997.0
2005-12-01 21:45:00,141.321,141.325,141.313,141.32,373500001.0
2005-12-01 21:46:00,141.322,141.336,141.318,141.318,479100003.0
2005-12-01 21:47:00,141.321,141.332,141.317,141.332,369799999.0
2005-12-01 21:48:00,141.328,141.339,141.328,141.335,134600001.0
2005-12-01 21:49:00,141.325,141.332,141.321,141.328,102600002.0
2005-12-01 21:50:00,141.331,141.331,141.312,141.322,114399999.0
2005-12-01 21:51:00,141.326,141.352,141.326,141.352,164499999.0
2005-12-01 21:52:00,141.348,141.36,141.341,141.345,97799999.0
2005-12-01 21:53:00,141.342,141.361,141.34,141.361,85899999.0
2005-12-01 21:54:00,141.371,141.376,141.357,141.367,115699997.0
2005-12-01 21:55:00,141.371,141.379,141.358,141.365,181400003.0
2005-12-01 21:56:00,141.358,141.375,141.358,141.362,21400000.0
2005-12-01 21:57:00,141.36,141.378,141.36,141.377,39300000.0
2005-12-01 21:58:00,141.387,141.406,141.387,141.405,47299999.0
2005-12-01 21:59:00,141.397,141.442,141.397,141.438,106200001.0
2005-12-01 22:00:00,141.44,141.484,141.414,141.414,308099999.0
2005-12-01 22:01:00,141.413,141.422,141.398,141.405,422399999.0
2005-12-01 22:02:00,141.395,141.395,141.375,141.386,487799995.0
2005-12-01 22:03:00,141.387,141.399,141.385,141.39,198800000.0
2005-12-01 22:04:00,141.394,141.394,141.37,141.388,247500001.0
2005-12-01 22:05:00,141.388,141.395,141.367,141.367,66400000.0
2005-12-01 22:06:00,141.367,141.385,141.367,141.38,92699999.0
2005-12-01 22:07:00,141.377,141.385,141.363,141.385,147400001.0
2005-12-01 22:08:00,141.396,141.411,141.385,141.411,261199999.0
2005-12-01 22:09:00,141.403,141.409,141.402,141.402,148000000.0
2005-12-01 22:10:00,141.398,141.406,141.394,141.4,222500000.0
2005-12-01 22:11:00,141.394,141.408,141.394,141.394,184299999.0
2005-12-01 22:12:00,141.388,141.395,141.388,141.39,145700000.0
2005-12-01 22:13:00,141.39,141.402,141.381,141.385,143600001.0
2005-12-01 22:14:00,141.388,141.4,141.387,141.388,83800000.0
2005-12-01 22:15:00,141.389,141.394,141.378,141.378,218199999.0
2005-12-01 22:16:00,141.381,141.391,141.381,141.387,111499999.0
2005-12-01 22:17:00,141.378,141.378,141.367,141.37,88400002.0
2005-12-01 22:18:00,141.368,141.368,141.348,141.352,201000001.0
2005-12-01 22:19:00,141.348,141.348,141.328,141.332,83200000.0
2005-12-01 22:20:00,141.333,141.346,141.333,141.346,76900001.0
2005-12-01 22:21:00,141.348,141.348,141.327,141.332,65400000.0
2005-12-01 22:22:00,141.335,141.344,141.334,141.34,219600002.0
2005-12-01 22:23:00,141.338,141.338,141.329,141.332,328499999.0
2005-12-01 22:24:00,141.33,141.336,141.322,141.322,112700000.0
2005-12-01 22:25:00,141.317,141.324,141.299,141.299,288600003.0
2005-12-01 22:26:00,141.299,141.314,141.299,141.306,88399998.0
2005-12-01 22:27:00,141.305,141.327,141.305,141.316,588699992.0
2005-12-01 22:28:00,141.318,141.331,141.318,141.331,266700000.0
2005-12-01 22:29:00,141.335,141.341,141.328,141.334,207000001.0
2005-12-01 22:30:00,141.328,141.343,141.327,141.342,44500000.0
2005-12-01 22:31:00,141.34,141.346,141.316,141.316,147899998.0
2005-12-01 22:32:00,141.316,141.329,141.304,141.317,186899999.0
2005-12-01 22:33:00,141.31,141.313,141.301,141.31,185700001.0
2005-12-01 22:34:00,141.307,141.307,141.278,141.295,144400003.0
2005-12-01 22:35:00,141.292,141.292,141.282,141.288,81899999.0
2005-12-01 22:36:00,141.292,141.3,141.279,141.293,449499997.0
2005-12-01 22:37:00,141.292,141.296,141.28,141.284,306400000.0
2005-12-01 22:38:00,141.283,141.324,141.283,141.295,188799999.0
2005-12-01 22:39:00,141.295,141.311,141.29,141.302,279899998.0
2005-12-01 22:40:00,141.307,141.324,141.305,141.311,348000000.0
2005-12-01 22:41:00,141.313,141.325,141.311,141.32,151300000.0
2005-12-01 22:42:00,141.33,141.331,141.319,141.326,178599997.0
2005-12-01 22:43:00,141.332,141.336,141.323,141.323,117500000.0
2005-12-01 22:44:00,141.323,141.334,141.321,141.33,212199996.0
2005-12-01 22:45:00,141.342,141.368,141.342,141.368,435700003.0
2005-12-01 22:46:00,141.363,141.377,141.358,141.377,90500002.0
2005-12-01 22:47:00,141.371,141.371,141.358,141.361,101999998.0
2005-12-01 22:48:00,141.355,141.366,141.334,141.345,305599995.0
2005-12-01 22:49:00,141.345,141.364,141.339,141.358,381900002.0
2005-12-01 22:50:00,141.358,141.371,141.356,141.365,105000000.0
2005-12-01 22:51:00,141.364,141.375,141.357,141.357,194400003.0
2005-12-01 22:52:00,141.356,141.372,141.353,141.363,166399998.0
2005-12-01 22:53:00,141.357,141.361,141.34,141.347,220799999.0
2005-12-01 22:54:00,141.346,141.353,141.346,141.353,200400003.0
2005-12-01 22:55:00,141.342,141.346,141.336,141.336,93800000.0
2005-12-01 22:56:00,141.338,141.343,141.323,141.325,208999996.0
2005-12-01 22:57:00,141.323,141.357,141.323,141.353,219199999.0
2005-12-01 22:58:00,141.355,141.355,141.317,141.317,96200000.0
2005-12-01 22:59:00,141.318,141.318,141.277,141.286,111800000.0
2005-12-01 23:00:00,141.3,141.305,141.291,141.291,74300002.0
2005-12-01 23:01:00,141.292,141.308,141.292,141.303,144299997.0
2005-12-01 23:02:00,141.299,141.345,141.299,141.345,98399999.0
2005-12-01 23:03:00,141.35,141.358,141.337,141.34,65300000.0
2005-12-01 23:04:00,141.328,141.357,141.326,141.351,84500001.0
2005-12-01 23:05:00,141.346,141.354,141.338,141.354,130699999.0
2005-12-01 23:06:00,141.357,141.357,141.353,141.353,33600000.0
2005-12-01 23:07:00,141.356,141.356,141.334,141.352,86300001.0
2005-12-01 23:08:00,141.34,141.351,141.332,141.332,135299995.0
2005-12-01 23:09:00,141.328,141.345,141.324,141.335,93900000.0
2005-12-01 23:10:00,141.327,141.339,141.327,141.337,97599999.0
2005-12-01 23:11:00,141.332,141.334,141.325,141.334,54500000.0
2005-12-01 23:12:00,141.352,141.363,141.352,141.363,68000000.0
2005-12-01 23:13:00,141.368,141.381,141.368,141.375,79100000.0
2005-12-01 23:14:00,141.38,141.388,141.38,141.383,38399999.0
2005-12-01 23:15:00,141.376,141.383,141.368,141.383,25299999.0
2005-12-01 23:16:00,141.39,141.395,141.38,141.39,99899998.0
2005-12-01 23:17:00,141.39,141.395,141.39,141.395,59900001.0
2005-12-01 23:18:00,141.384,141.397,141.384,141.391,125099999.0
2005-12-01 23:19:00,141.378,141.395,141.375,141.395,84699999.0
2005-12-01 23:20:00,141.412,141.422,141.412,141.416,34399999.0
2005-12-01 23:21:00,141.423,141.434,141.423,141.434,73500000.0
2005-12-01 23:22:00,141.435,141.442,141.423,141.439,122099999.0
2005-12-01 23:23:00,141.442,141.449,141.425,141.435,66300001.0
2005-12-01 23:24:00,141.431,141.486,141.431,141.486,102700000.0
2005-12-01 23:25:00,141.487,141.501,141.485,141.485,133200000.0
2005-12-01 23:26:00,141.481,141.497,141.462,141.497,116399997.0
2005-12-01 23:27:00,141.523,141.53,141.509,141.509,60700001.0
2005-12-01 23:28:00,141.499,141.525,141.484,141.484,90500001.0
2005-12-01 23:29:00,141.48,141.484,141.463,141.475,114800003.0
2005-12-01 23:30:00,141.488,141.508,141.488,141.5,43600000.0
2005-12-01 23:31:00,141.495,141.507,141.49,141.5,77400001.0
2005-12-01 23:32:00,141.496,141.499,141.488,141.499,103500000.0
2005-12-01 23:33:00,141.51,141.515,141.497,141.497,128500001.0
2005-12-01 23:34:00,141.498,141.52,141.498,141.513,97400001.0
2005-12-01 23:35:00,141.513,141.526,141.503,141.526,73900002.0
2005-12-01 23:36:00,141.514,141.514,141.499,141.499,31400000.0
2005-12-01 23:37:00,141.502,141.52,141.499,141.52,73900000.0
2005-12-01 23:38:00,141.517,141.519,141.498,141.498,141599999.0
2005-12-01 23:39:00,141.501,141.508,141.496,141.497,122099998.0
2005-12-01 23:40:00,141.503,141.516,141.503,141.516,104399998.0
2005-12-01 23:41:00,141.513,141.513,141.493,141.506,110700003.0
2005-12-01 23:42:00,141.516,141.517,141.505,141.51,138499998.0
2005-12-01 23:43:00,141.517,141.518,141.512,141.518,36399999.0
2005-12-01 23:44:00,141.517,141.53,141.517,141.522,100199999.0
2005-12-01 23:45:00,141.52,141.52,141.515,141.52,77900000.0
2005-12-01 23:46:00,141.514,141.524,141.511,141.52,89300000.0
2005-12-01 23:47:00,141.52,141.53,141.52,141.522,81500002.0
2005-12-01 23:48:00,141.515,141.52,141.512,141.52,53399999.0
2005-12-01 23:49:00,141.517,141.517,141.51,141.51,60799998.0
2005-12-01 23:50:00,141.52,141.525,141.52,141.52,33400001.0
2005-12-01 23:51:00,141.512,141.519,141.507,141.513,167699998.0
2005-12-01 23:52:00,141.517,141.532,141.516,141.523,112200002.0
2005-12-01 23:53:00,141.529,141.539,141.529,141.53,61900000.0
2005-12-01 23:54:00,141.533,141.533,141.499,141.503,67999999.0
2005-12-01 23:55:00,141.518,141.525,141.518,141.525,27500001.0
2005-12-01 23:56:00,141.55,141.571,141.546,141.571,123199999.0
2005-12-01 23:57:00,141.58,141.585,141.567,141.576,77799999.0
2005-12-01 23:58:00,141.573,141.585,141.568,141.585,94299999.0
2005-12-01 23:59:00,141.589,141.589,141.575,141.584,141400002.0
2005-12-02 00:00:00,141.572,141.585,141.572,141.58,82599999.0
2005-12-02 00:01:00,141.589,141.596,141.545,141.545,80100000.0
2005-12-02 00:02:00,141.598,141.611,141.56,141.611,89700000.0
2005-12-02 00:03:00,141.575,141.617,141.561,141.591,127199999.0
2005-12-02 00:04:00,141.573,141.605,141.565,141.596,126700000.0
2005-12-02 00:05:00,141.572,141.604,141.539,141.604,192100000.0
2005-12-02 00:06:00,141.59,141.605,141.551,141.581,109500000.0
2005-12-02 00:07:00,141.596,141.6,141.577,141.577,169900003.0
2005-12-02 00:08:00,141.545,141.58,141.545,141.572,81300000.0
2005-12-02 00:09:00,141.588,141.588,141.564,141.576,112799997.0
2005-12-02 00:10:00,141.58,141.593,141.549,141.565,151100000.0
2005-12-02 00:11:00,141.575,141.58,141.544,141.546,77300000.0
2005-12-02 00:12:00,141.54,141.557,141.531,141.549,79300000.0
2005-12-02 00:13:00,141.543,141.549,141.499,141.514,132600003.0
2005-12-02 00:14:00,141.536,141.549,141.522,141.549,110300000.0
2005-12-02 00:15:00,141.557,141.557,141.494,141.53,145000001.0
2005-12-02 00:16:00,141.507,141.552,141.5,141.548,173000002.0
2005-12-02 00:17:00,141.56,141.575,141.511,141.515,123900000.0
2005-12-02 00:18:00,141.532,141.547,141.517,141.541,91500000.0
2005-12-02 00:19:00,141.555,141.563,141.501,141.518,58800000.0
2005-12-02 00:20:00,141.513,141.536,141.49,141.517,68900001.0
2005-12-02 00:21:00,141.504,141.514,141.479,141.505,86199999.0
2005-12-02 00:22:00,141.485,141.508,141.484,141.507,96700001.0
2005-12-02 00:23:00,141.515,141.515,141.449,141.465,197000003.0
2005-12-02 00:24:00,141.465,141.491,141.435,141.435,45400000.0
2005-12-02 00:25:00,141.498,141.498,141.447,141.472,86100000.0
2005-12-02 00:26:00,141.463,141.488,141.455,141.474,77099999.0
2005-12-02 00:27:00,141.458,141.491,141.445,141.49,101799998.0
2005-12-02 00:28:00,141.447,141.507,141.447,141.475,69000000.0
2005-12-02 00:29:00,141.485,141.485,141.44,141.459,27100000.0
2005-12-02 00:30:00,141.443,141.463,141.421,141.442,165800001.0
2005-12-02 00:31:00,141.425,141.462,141.418,141.449,68500000.0
2005-12-02 00:32:00,141.414,141.457,141.414,141.435,59199999.0
2005-12-02 00:33:00,141.44,141.452,141.434,141.449,67100000.0
2005-12-02 00:34:00,141.422,141.438,141.4,141.42,73699999.0
2005-12-02 00:35:00,141.522,141.522,141.387,141.411,95000000.0
2005-12-02 00:36:00,141.412,141.412,141.405,141.405,58400002.0
2005-12-02 00:37:00,141.403,141.406,141.395,141.398,72300000.0
2005-12-02 00:38:00,141.387,141.397,141.38,141.383,71000000.0
2005-12-02 00:39:00,141.392,141.416,141.392,141.416,90300000.0
2005-12-02 00:40:00,141.417,141.46,141.417,141.46,92499998.0
2005-12-02 00:41:00,141.463,141.463,141.447,141.449,62500002.0
2005-12-02 00:42:00,141.441,141.461,141.441,141.454,188900002.0
2005-12-02 00:43:00,141.455,141.458,141.445,141.448,83699999.0
2005-12-02 00:44:00,141.452,141.464,141.452,141.458,81499999.0
2005-12-02 00:45:00,141.465,141.47,141.455,141.465,80000000.0
2005-12-02 00:46:00,141.457,141.457,141.446,141.446,51100000.0
2005-12-02 00:47:00,141.444,141.448,141.436,141.444,51600000.0
2005-12-02 00:48:00,141.454,141.463,141.448,141.463,143499997.0
2005-12-02 00:49:00,141.458,141.463,141.452,141.452,90299998.0
2005-12-02 00:50:00,141.445,141.455,141.437,141.455,149599998.0
2005-12-02 00:51:00,141.455,141.455,141.442,141.45,88000001.0
2005-12-02 00:52:00,141.447,141.453,141.44,141.453,94800000.0
2005-12-02 00:53:00,141.453,141.453,141.45,141.45,57699998.0
2005-12-02 00:54:00,141.454,141.478,141.454,141.47,166600001.0
2005-12-02 00:55:00,141.461,141.462,141.442,141.442,178199998.0
2005-12-02 00:56:00,141.437,141.437,141.423,141.43,44700000.0
2005-12-02 00:57:00,141.43,141.44,141.43,141.436,92200000.0
2005-12-02 00:58:00,141.447,141.461,141.443,141.443,57300000.0
2005-12-02 00:59:00,141.443,141.449,141.425,141.425,145599998.0
2005-12-02 01:00:00,141.424,141.432,141.422,141.422,93899999.0
2005-12-02 01:01:00,141.425,141.43,141.414,141.414,89900000.0
2005-12-02 01:02:00,141.417,141.423,141.412,141.423,94600001.0
2005-12-02 01:03:00,141.412,141.423,141.412,141.423,55200000.0
2005-12-02 01:04:00,141.418,141.427,141.414,141.427,147300001.0
2005-12-02 01:05:00,141.433,141.44,141.431,141.431,127200001.0
2005-12-02 01:06:00,141.43,141.43,141.427,141.427,6900000.0
2005-12-02 01:07:00,141.434,141.443,141.434,141.44,125500000.0
2005-12-02 01:08:00,141.437,141.437,141.433,141.433,29900000.0
2005-12-02 01:09:00,141.428,141.432,141.421,141.432,40199999.0
2005-12-02 01:10:00,141.438,141.442,141.427,141.427,130300000.0
2005-12-02 01:11:00,141.432,141.437,141.423,141.428,73500000.0
2005-12-02 01:12:00,141.438,141.448,141.435,141.448,123600000.0
2005-12-02 01:13:00,141.446,141.446,141.435,141.44,111600000.0
2005-12-02 01:14:00,141.445,141.459,141.444,141.444,69099998.0
2005-12-02 01:15:00,141.457,141.459,141.443,141.443,53099999.0
2005-12-02 01:16:00,141.445,141.445,141.435,141.445,202900000.0
2005-12-02 01:17:00,141.441,141.454,141.441,141.443,125299999.0
2005-12-02 01:18:00,141.45,141.455,141.443,141.455,69699999.0
2005-12-02 01:19:00,141.457,141.457,141.446,141.446,41900000.0
2005-12-02 01:20:00,141.45,141.455,141.447,141.455,20400000.0
2005-12-02 01:21:00,141.443,141.455,141.443,141.445,87100000.0
2005-12-02 01:22:00,141.445,141.454,141.442,141.442,117699999.0
2005-12-02 01:23:00,141.436,141.437,141.424,141.436,82300000.0
2005-12-02 01:24:00,141.43,141.439,141.427,141.427,65100000.0
2005-12-02 01:25:00,141.429,141.429,141.419,141.419,17600000.0
2005-12-02 01:26:00,141.416,141.428,141.408,141.428,107300001.0
2005-12-02 01:27:00,141.431,141.431,141.412,141.412,36900000.0
2005-12-02 01:28:00,141.411,141.424,141.411,141.424,69300000.0
2005-12-02 01:29:00,141.428,141.429,141.424,141.424,67999998.0
2005-12-02 01:30:00,141.421,141.434,141.416,141.434,132900002.0
2005-12-02 01:31:00,141.433,141.452,141.433,141.452,122000000.0
2005-12-02 01:32:00,141.445,141.46,141.439,141.46,57799999.0
2005-12-02 01:33:00,141.457,141.457,141.431,141.433,59600000.0
2005-12-02 01:34:00,141.44,141.444,141.424,141.43,131600001.0
2005-12-02 01:35:00,141.44,141.453,141.437,141.447,114499998.0
2005-12-02 01:36:00,141.426,141.428,141.422,141.422,41900000.0
2005-12-02 01:37:00,141.417,141.417,141.407,141.41,85400000.0
2005-12-02 01:38:00,141.412,141.42,141.404,141.404,43200000.0
2005-12-02 01:39:00,141.408,141.413,141.401,141.41,102700000.0
2005-12-02 01:40:00,141.409,141.409,141.396,141.401,103999998.0
2005-12-02 01:41:00,141.4,141.405,141.4,141.4,36600000.0
2005-12-02 01:42:00,141.405,141.405,141.395,141.4,178799999.0
2005-12-02 01:43:00,141.392,141.405,141.392,141.4,32999999.0
2005-12-02 01:44:00,141.4,141.405,141.4,141.4,122199998.0
2005-12-02 01:45:00,141.372,141.389,141.367,141.389,71200001.0
2005-12-02 01:46:00,141.39,141.395,141.39,141.395,74500002.0
2005-12-02 01:47:00,141.381,141.381,141.363,141.375,55700000.0
2005-12-02 01:48:00,141.36,141.36,141.351,141.36,103800001.0
2005-12-02 01:49:00,141.363,141.37,141.339,141.339,78500002.0
2005-12-02 01:50:00,141.318,141.341,141.318,141.341,35200000.0
2005-12-02 01:51:00,141.338,141.338,141.318,141.328,152700002.0
2005-12-02 01:52:00,141.327,141.327,141.316,141.326,114900001.0
2005-12-02 01:53:00,141.329,141.338,141.323,141.338,111200001.0
2005-12-02 01:54:00,141.348,141.351,141.333,141.333,104800003.0
2005-12-02 01:55:00,141.35,141.356,141.344,141.356,36500000.0
2005-12-02 01:56:00,141.342,141.357,141.342,141.357,137099998.0
2005-12-02 01:57:00,141.353,141.353,141.347,141.347,10400000.0
2005-12-02 01:58:00,141.349,141.351,141.349,141.351,23300000.0
2005-12-02 01:59:00,141.352,141.352,141.332,141.34,85700000.0
2005-12-02 02:00:00,141.35,141.371,141.35,141.37,83199998.0
2005-12-02 02:01:00,141.372,141.372,141.355,141.36,164700004.0
2005-12-02 02:02:00,141.372,141.381,141.363,141.363,75700000.0
2005-12-02 02:03:00,141.376,141.384,141.376,141.38,29700000.0
2005-12-02 02:04:00,141.384,141.386,141.384,141.386,8800000.0
2005-12-02 02:05:00,141.385,141.393,141.375,141.375,77799999.0
2005-12-02 02:06:00,141.377,141.382,141.372,141.374,37000000.0
2005-12-02 02:07:00,141.359,141.371,141.353,141.363,85500002.0
2005-12-02 02:08:00,141.363,141.363,141.348,141.35,156600000.0
2005-12-02 02:09:00,141.349,141.355,141.337,141.355,77900000.0
2005-12-02 02:10:00,141.355,141.365,141.343,141.365,108299998.0
2005-12-02 02:11:00,141.372,141.376,141.366,141.369,80500001.0
2005-12-02 02:12:00,141.364,141.383,141.364,141.383,72400000.0
2005-12-02 02:13:00,141.387,141.39,141.385,141.388,175300002.0
2005-12-02 02:14:00,141.385,141.393,141.378,141.389,158100001.0
2005-12-02 02:15:00,141.405,141.409,141.39,141.397,100500003.0
2005-12-02 02:16:00,141.406,141.425,141.405,141.425,120400001.0
2005-12-02 02:17:00,141.431,141.431,141.389,141.398,157099999.0
2005-12-02 02:18:00,141.405,141.409,141.385,141.393,64100000.0
2005-12-02 02:19:00,141.367,141.367,141.321,141.335,124700002.0
2005-12-02 02:20:00,141.347,141.347,141.331,141.332,80199999.0
2005-12-02 02:21:00,141.333,141.349,141.331,141.337,85999998.0
2005-12-02 02:22:00,141.334,141.337,141.322,141.322,75100000.0
2005-12-02 02:23:00,141.326,141.339,141.326,141.326,74999998.0
2005-12-02 02:24:00,141.332,141.339,141.331,141.337,80699999.0
2005-12-02 02:25:00,141.324,141.327,141.323,141.327,58700000.0
2005-12-02 02:26:00,141.328,141.328,141.321,141.323,112700001.0
2005-12-02 02:27:00,141.322,141.331,141.322,141.322,42400001.0
2005-12-02 02:28:00,141.319,141.327,141.319,141.327,51999999.0
2005-12-02 02:29:00,141.323,141.33,141.321,141.321,92899999.0
2005-12-02 02:30:00,141.32,141.326,141.32,141.322,61299998.0
2005-12-02 02:31:00,141.323,141.327,141.311,141.327,101800002.0
2005-12-02 02:32:00,141.33,141.336,141.32,141.32,122100000.0
2005-12-02 02:33:00,141.316,141.323,141.314,141.323,37900000.0
2005-12-02 02:34:00,141.316,141.316,141.304,141.309,89200000.0
2005-12-02 02:35:00,141.318,141.332,141.314,141.332,112100000.0
2005-12-02 02:36:00,141.328,141.33,141.318,141.321,102599997.0
2005-12-02 02:37:00,141.321,141.329,141.321,141.329,57900001.0
2005-12-02 02:38:00,141.338,141.34,141.31,141.31,66499999.0
2005-12-02 02:39:00,141.313,141.316,141.307,141.307,96300000.0
2005-12-02 02:40:00,141.312,141.315,141.303,141.31,116900002.0
2005-12-02 02:41:00,141.306,141.327,141.301,141.316,107299998.0
2005-12-02 02:42:00,141.305,141.318,141.305,141.312,96800000.0
2005-12-02 02:43:00,141.31,141.323,141.31,141.321,87899999.0
2005-12-02 02:44:00,141.323,141.328,141.32,141.328,118700002.0
2005-12-02 02:45:00,141.32,141.325,141.317,141.32,95499998.0
2005-12-02 02:46:00,141.322,141.329,141.319,141.329,78500001.0
2005-12-02 02:47:00,141.332,141.332,141.303,141.321,52000000.0
2005-12-02 02:48:00,141.321,141.324,141.317,141.32,95399999.0
2005-12-02 02:49:00,141.317,141.328,141.305,141.328,31200000.0
2005-12-02 02:50:00,141.345,141.362,141.345,141.361,40800000.0
2005-12-02 02:51:00,141.353,141.375,141.353,141.374,43400000.0
2005-12-02 02:52:00,141.384,141.405,141.384,141.405,60799999.0
2005-12-02 02:53:00,141.399,141.399,141.387,141.392,48000000.0
2005-12-02 02:54:00,141.388,141.424,141.384,141.424,28800000.0
2005-12-02 02:55:00,141.423,141.465,141.423,141.461,152200001.0
2005-12-02 02:56:00,141.458,141.458,141.443,141.446,100199999.0
2005-12-02 02:57:00,141.455,141.463,141.455,141.461,104699999.0
2005-12-02 02:58:00,141.465,141.473,141.465,141.467,91100002.0
2005-12-02 02:59:00,141.465,141.48,141.463,141.463,106399999.0
2005-12-02 03:00:00,141.458,141.463,141.448,141.463,61599999.0
2005-12-02 03:01:00,141.466,141.466,141.443,141.455,100400000.0
2005-12-02 03:02:00,141.452,141.469,141.452,141.46,91199999.0
2005-12-02 03:03:00,141.46,141.46,141.453,141.457,75900000.0
2005-12-02 03:04:00,141.449,141.455,141.446,141.449,78300001.0
2005-12-02 03:05:00,141.449,141.455,141.446,141.452,81600000.0
2005-12-02 03:06:00,141.457,141.474,141.457,141.467,55900000.0
2005-12-02 03:07:00,141.467,141.469,141.454,141.462,53200000.0
2005-12-02 03:08:00,141.457,141.468,141.457,141.461,39000000.0
2005-12-02 03:09:00,141.458,141.458,141.452,141.453,27200000.0
2005-12-02 03:10:00,141.453,141.457,141.446,141.452,59799999.0
2005-12-02 03:11:00,141.444,141.445,141.435,141.445,83300000.0
2005-12-02 03:12:00,141.44,141.447,141.429,141.429,128700002.0
2005-12-02 03:13:00,141.438,141.446,141.434,141.446,93600000.0
2005-12-02 03:14:00,141.432,141.438,141.432,141.438,65800000.0
2005-12-02 03:15:00,141.443,141.447,141.435,141.442,56000001.0
2005-12-02 03:16:00,141.439,141.44,141.431,141.432,207600003.0
2005-12-02 03:17:00,141.43,141.43,141.415,141.427,63799999.0
2005-12-02 03:18:00,141.425,141.425,141.415,141.422,43400000.0
2005-12-02 03:19:00,141.419,141.435,141.415,141.435,72799999.0
2005-12-02 03:20:00,141.435,141.437,141.423,141.427,104000001.0
2005-12-02 03:21:00,141.432,141.432,141.416,141.432,97199999.0
2005-12-02 03:22:00,141.427,141.427,141.415,141.422,65500000.0
2005-12-02 03:23:00,141.415,141.42,141.415,141.415,103800000.0
2005-12-02 03:24:00,141.42,141.43,141.419,141.427,129100001.0
2005-12-02 03:25:00,141.432,141.438,141.428,141.436,137400000.0
2005-12-02 03:26:00,141.441,141.447,141.435,141.447,81799999.0
2005-12-02 03:27:00,141.445,141.454,141.445,141.45,52200000.0
2005-12-02 03:28:00,141.446,141.446,141.444,141.444,5700000.0
2005-12-02 03:29:00,141.443,141.454,141.443,141.45,150800004.0
2005-12-02 03:30:00,141.446,141.457,141.441,141.448,101100000.0
2005-12-02 03:31:00,141.443,141.446,141.432,141.434,113800004.0
2005-12-02 03:32:00,141.435,141.447,141.435,141.44,76699999.0
2005-12-02 03:33:00,141.442,141.444,141.432,141.44,113600003.0
2005-12-02 03:34:00,141.439,141.448,141.439,141.441,27000000.0
2005-12-02 03:35:00,141.433,141.433,141.411,141.411,69499999.0
2005-12-02 03:36:00,141.419,141.431,141.419,141.431,9600000.0
2005-12-02 03:37:00,141.431,141.438,141.431,141.431,55800001.0
2005-12-02 03:38:00,141.423,141.423,141.405,141.41,100300000.0
2005-12-02 03:39:00,141.412,141.412,141.39,141.39,70100000.0
2005-12-02 03:40:00,141.387,141.406,141.387,141.405,99400001.0
2005-12-02 03:41:00,141.395,141.397,141.385,141.397,37200000.0
2005-12-02 03:42:00,141.39,141.394,141.376,141.387,83200000.0
2005-12-02 03:43:00,141.375,141.388,141.35,141.37,134000001.0
2005-12-02 03:44:00,141.363,141.363,141.346,141.352,55700001.0
2005-12-02 03:45:00,141.355,141.369,141.342,141.369,45700000.0
2005-12-02 03:46:00,141.375,141.397,141.369,141.397,101600002.0
2005-12-02 03:47:00,141.397,141.398,141.378,141.38,30700000.0
2005-12-02 03:48:00,141.375,141.409,141.375,141.392,76700000.0
2005-12-02 03:49:00,141.398,141.41,141.397,141.41,171999998.0
2005-12-02 03:50:00,141.411,141.411,141.392,141.405,86600001.0
2005-12-02 03:51:00,141.41,141.41,141.383,141.387,154400000.0
2005-12-02 03:52:00,141.392,141.399,141.371,141.372,111599997.0
2005-12-02 03:53:00,141.37,141.386,141.37,141.384,41199999.0
2005-12-02 03:54:00,141.376,141.387,141.375,141.387,56399999.0
2005-12-02 03:55:00,141.384,141.384,141.368,141.38,87899999.0
2005-12-02 03:56:00,141.382,141.385,141.382,141.382,19400000.0
2005-12-02 03:57:00,141.387,141.39,141.37,141.37,56399999.0
2005-12-02 03:58:00,141.369,141.371,141.367,141.368,38300000.0
2005-12-02 03:59:00,141.375,141.401,141.375,141.401,42400001.0
2005-12-02 04:00:00,141.386,141.386,141.349,141.349,75600000.0
2005-12-02 04:01:00,141.347,141.366,141.347,141.36,56000000.0
2005-12-02 04:02:00,141.361,141.364,141.352,141.352,121199999.0
2005-12-02 04:03:00,141.361,141.361,141.347,141.347,8800000.0
2005-12-02 04:04:00,141.347,141.357,141.347,141.357,29600001.0
2005-12-02 04:05:00,141.345,141.353,141.345,141.353,9800000.0
2005-12-02 04:06:00,141.348,141.352,141.343,141.344,46499999.0
2005-12-02 04:07:00,141.348,141.357,141.342,141.357,64000000.0
2005-12-02 04:08:00,141.363,141.374,141.357,141.363,46000000.0
2005-12-02 04:09:00,141.355,141.373,141.355,141.36,101200001.0
2005-12-02 04:10:00,141.361,141.368,141.357,141.368,28000000.0
2005-12-02 04:11:00,141.36,141.36,141.336,141.336,40200000.0
2005-12-02 04:12:00,141.332,141.353,141.331,141.331,38400000.0
2005-12-02 04:13:00,141.335,141.344,141.335,141.335,57900000.0
2005-12-02 04:14:00,141.33,141.33,141.324,141.328,56699999.0
2005-12-02 04:15:00,141.325,141.332,141.325,141.327,63900001.0
2005-12-02 04:16:00,141.328,141.339,141.324,141.324,54900000.0
2005-12-02 04:17:00,141.33,141.335,141.325,141.33,55099999.0
2005-12-02 04:18:00,141.325,141.33,141.325,141.328,46299999.0
2005-12-02 04:19:00,141.332,141.335,141.327,141.33,104299999.0
2005-12-02 04:20:00,141.34,141.345,141.334,141.334,54200000.0
2005-12-02 04:21:00,141.338,141.354,141.333,141.34,56000000.0
2005-12-02 04:22:00,141.334,141.336,141.319,141.322,190699997.0
2005-12-02 04:23:00,141.326,141.335,141.326,141.335,83900001.0
2005-12-02 04:24:00,141.323,141.323,141.317,141.317,8800000.0
2005-12-02 04:25:00,141.298,141.328,141.295,141.296,102900002.0
2005-12-02 04:26:00,141.285,141.285,141.272,141.278,60500000.0
2005-12-02 04:27:00,141.284,141.296,141.274,141.296,40200001.0
2005-12-02 04:28:00,141.3,141.308,141.3,141.308,172500004.0
2005-12-02 04:29:00,141.308,141.327,141.308,141.314,95899998.0
2005-12-02 04:30:00,141.315,141.315,141.305,141.308,89400000.0
2005-12-02 04:31:00,141.31,141.339,141.31,141.337,39700000.0
2005-12-02 04:32:00,141.34,141.34,141.315,141.325,184599999.0
2005-12-02 04:33:00,141.328,141.328,141.316,141.316,98299998.0
2005-12-02 04:34:00,141.33,141.335,141.321,141.322,37599999.0
2005-12-02 04:35:00,141.301,141.301,141.296,141.298,56400000.0
2005-12-02 04:36:00,141.298,141.298,141.291,141.294,42700000.0
2005-12-02 04:37:00,141.295,141.295,141.289,141.289,53500000.0
2005-12-02 04:38:00,141.294,141.3,141.287,141.3,38200000.0
2005-12-02 04:39:00,141.303,141.303,141.285,141.29,26300000.0
2005-12-02 04:40:00,141.299,141.299,141.267,141.269,36800000.0
2005-12-02 04:41:00,141.256,141.27,141.246,141.261,137500001.0
2005-12-02 04:42:00,141.257,141.268,141.249,141.268,70100001.0
2005-12-02 04:43:00,141.272,141.277,141.269,141.269,73700002.0
2005-12-02 04:44:00,141.283,141.306,141.283,141.295,95099998.0
2005-12-02 04:45:00,141.3,141.305,141.295,141.295,50400000.0
2005-12-02 04:46:00,141.297,141.301,141.291,141.297,63899999.0
2005-12-02 04:47:00,141.308,141.308,141.299,141.308,80300001.0
2005-12-02 04:48:00,141.301,141.301,141.294,141.294,43700002.0
2005-12-02 04:49:00,141.287,141.287,141.272,141.272,93499999.0
2005-12-02 04:50:00,141.281,141.284,141.281,141.284,15200000.0
2005-12-02 04:51:00,141.309,141.314,141.298,141.306,70100002.0
2005-12-02 04:52:00,141.308,141.308,141.29,141.297,27000000.0
2005-12-02 04:53:00,141.293,141.321,141.293,141.311,92800001.0
2005-12-02 04:54:00,141.306,141.306,141.297,141.304,30100000.0
2005-12-02 04:55:00,141.305,141.309,141.303,141.307,70300000.0
2005-12-02 04:56:00,141.309,141.311,141.296,141.296,140900000.0
2005-12-02 04:57:00,141.294,141.321,141.294,141.321,116700000.0
2005-12-02 04:58:00,141.33,141.33,141.318,141.32,105100000.0
2005-12-02 04:59:00,141.329,141.362,141.329,141.352,70399999.0
2005-12-02 05:00:00,141.356,141.377,141.356,141.359,71100000.0
2005-12-02 05:01:00,141.354,141.365,141.352,141.352,118900000.0
2005-12-02 05:02:00,141.347,141.355,141.345,141.345,50800001.0
2005-12-02 05:03:00,141.35,141.359,141.348,141.348,51399999.0
2005-12-02 05:04:00,141.341,141.353,141.335,141.342,88599998.0
2005-12-02 05:05:00,141.34,141.346,141.335,141.335,88700001.0
2005-12-02 05:06:00,141.33,141.345,141.33,141.344,144600002.0
2005-12-02 05:07:00,141.345,141.35,141.345,141.345,98199998.0
2005-12-02 05:08:00,141.341,141.358,141.337,141.337,161900002.0
2005-12-02 05:09:00,141.347,141.353,141.338,141.353,112400002.0
2005-12-02 05:10:00,141.35,141.35,141.345,141.348,145299997.0
2005-12-02 05:11:00,141.352,141.352,141.328,141.338,86300001.0
2005-12-02 05:12:00,141.333,141.333,141.325,141.329,82499999.0
2005-12-02 05:13:00,141.331,141.331,141.31,141.311,79300000.0
2005-12-02 05:14:00,141.323,141.329,141.31,141.321,83900000.0
2005-12-02 05:15:00,141.316,141.34,141.316,141.331,194500002.0
2005-12-02 05:16:00,141.327,141.349,141.327,141.349,56000000.0
2005-12-02 05:17:00,141.335,141.345,141.335,141.335,111599997.0
2005-12-02 05:18:00,141.356,141.366,141.356,141.356,90799999.0
2005-12-02 05:19:00,141.353,141.356,141.344,141.344,72600000.0
2005-12-02 05:20:00,141.348,141.357,141.344,141.357,95600000.0
2005-12-02 05:21:00,141.355,141.355,141.331,141.331,75100000.0
2005-12-02 05:22:00,141.34,141.352,141.34,141.35,200100000.0
2005-12-02 05:23:00,141.342,141.355,141.342,141.355,106700002.0
2005-12-02 05:24:00,141.353,141.353,141.343,141.344,46299999.0
2005-12-02 05:25:00,141.338,141.338,141.335,141.335,16500000.0
2005-12-02 05:26:00,141.343,141.344,141.341,141.344,34000000.0
2005-12-02 05:27:00,141.341,141.352,141.341,141.345,52400000.0
2005-12-02 05:28:00,141.35,141.355,141.35,141.355,15200000.0
2005-12-02 05:29:00,141.355,141.355,141.34,141.355,75400000.0
2005-12-02 05:30:00,141.348,141.348,141.348,141.348,19400000.0
2005-12-02 05:31:00,141.345,141.358,141.345,141.35,159900000.0
2005-12-02 05:32:00,141.348,141.355,141.337,141.355,87500002.0
2005-12-02 05:33:00,141.368,141.368,141.359,141.368,125100001.0
2005-12-02 05:34:00,141.353,141.354,141.353,141.354,42299999.0
2005-12-02 05:35:00,141.345,141.345,141.334,141.334,66399999.0
2005-12-02 05:36:00,141.35,141.354,141.347,141.349,106500001.0
2005-12-02 05:37:00,141.334,141.348,141.334,141.342,50800000.0
2005-12-02 05:38:00,141.34,141.34,141.34,141.34,25599999.0
2005-12-02 05:39:00,141.342,141.353,141.342,141.35,57099999.0
2005-12-02 05:40:00,141.35,141.355,141.341,141.347,43900000.0
2005-12-02 05:41:00,141.342,141.347,141.341,141.344,53600001.0
2005-12-02 05:42:00,141.348,141.362,141.348,141.351,56800000.0
2005-12-02 05:43:00,141.357,141.36,141.354,141.354,62600000.0
2005-12-02 05:44:00,141.353,141.369,141.353,141.36,115900000.0
2005-12-02 05:45:00,141.353,141.363,141.339,141.363,135700000.0
2005-12-02 05:46:00,141.358,141.366,141.356,141.363,113699999.0
2005-12-02 05:47:00,141.36,141.362,141.353,141.359,106200001.0
2005-12-02 05:48:00,141.353,141.365,141.353,141.363,65400001.0
2005-12-02 05:49:00,141.378,141.385,141.369,141.376,105100002.0
2005-12-02 05:50:00,141.384,141.402,141.384,141.394,192300002.0
2005-12-02 05:51:00,141.392,141.395,141.384,141.384,52799999.0
2005-12-02 05:52:00,141.375,141.387,141.375,141.378,99300001.0
2005-12-02 05:53:00,141.382,141.398,141.382,141.387,72600002.0
2005-12-02 05:54:00,141.392,141.398,141.392,141.398,25600000.0
2005-12-02 05:55:00,141.396,141.401,141.389,141.398,45200000.0
2005-12-02 05:56:00,141.4,141.4,141.4,141.4,42299999.0
2005-12-02 05:57:00,141.393,141.399,141.393,141.399,52800000.0
2005-12-02 05:58:00,141.405,141.424,141.405,141.414,73599998.0
2005-12-02 05:59:00,141.405,141.405,141.377,141.405,106900000.0
2005-12-02 06:00:00,141.4,141.408,141.394,141.408,156399997.0
2005-12-02 06:01:00,141.402,141.402,141.376,141.396,115900002.0
2005-12-02 06:02:00,141.391,141.398,141.36,141.398,98900001.0
2005-12-02 06:03:00,141.393,141.393,141.357,141.357,74500000.0
2005-12-02 06:04:00,141.362,141.37,141.354,141.358,120300000.0
2005-12-02 06:05:00,141.357,141.357,141.336,141.342,14800000.0
2005-12-02 06:06:00,141.329,141.342,141.317,141.338,125900001.0
2005-12-02 06:07:00,141.333,141.342,141.333,141.336,62000000.0
2005-12-02 06:08:00,141.35,141.351,141.335,141.343,37099999.0
2005-12-02 06:09:00,141.333,141.345,141.333,141.337,94700000.0
2005-12-02 06:10:00,141.343,141.349,141.342,141.345,48800000.0
2005-12-02 06:11:00,141.352,141.364,141.352,141.36,108000001.0
2005-12-02 06:12:00,141.351,141.355,141.343,141.355,27100000.0
2005-12-02 06:13:00,141.347,141.367,141.347,141.356,136599996.0
2005-12-02 06:14:00,141.362,141.362,141.344,141.344,57299999.0
2005-12-02 06:15:00,141.351,141.354,141.347,141.347,66799999.0
2005-12-02 06:16:00,141.353,141.364,141.348,141.36,61099999.0
2005-12-02 06:17:00,141.355,141.383,141.348,141.383,54400001.0
2005-12-02 06:18:00,141.375,141.375,141.345,141.349,77500000.0
2005-12-02 06:19:00,141.36,141.371,141.358,141.365,182799996.0
2005-12-02 06:20:00,141.362,141.362,141.344,141.355,77399999.0
2005-12-02 06:21:00,141.353,141.353,141.347,141.347,20000000.0
2005-12-02 06:22:00,141.337,141.35,141.337,141.342,45899999.0
2005-12-02 06:23:00,141.343,141.343,141.323,141.337,150099998.0
2005-12-02 06:24:00,141.336,141.336,141.334,141.334,11900000.0
2005-12-02 06:25:00,141.338,141.342,141.33,141.34,109700001.0
2005-12-02 06:26:00,141.338,141.351,141.335,141.344,84500000.0
2005-12-02 06:27:00,141.346,141.357,141.346,141.35,62600000.0
2005-12-02 06:28:00,141.347,141.349,141.334,141.334,129500002.0
2005-12-02 06:29:00,141.343,141.352,141.343,141.343,51900000.0
2005-12-02 06:30:00,141.342,141.345,141.33,141.339,99499999.0
2005-12-02 06:31:00,141.341,141.344,141.335,141.335,72600001.0
2005-12-02 06:32:00,141.333,141.344,141.333,141.339,42700000.0
2005-12-02 06:33:00,141.338,141.346,141.337,141.346,202200000.0
2005-12-02 06:34:00,141.335,141.335,141.335,141.335,19200001.0
2005-12-02 06:35:00,141.335,141.342,141.334,141.338,98300002.0
2005-12-02 06:36:00,141.345,141.345,141.335,141.34,37500001.0
2005-12-02 06:37:00,141.347,141.35,141.344,141.344,35000000.0
2005-12-02 06:38:00,141.343,141.343,141.33,141.333,61300000.0
2005-12-02 06:39:00,141.337,141.343,141.333,141.343,91300000.0
2005-12-02 06:40:00,141.336,141.346,141.327,141.327,127299999.0
2005-12-02 06:41:00,141.326,141.337,141.326,141.337,31600000.0
2005-12-02 06:42:00,141.34,141.345,141.335,141.338,64700001.0
2005-12-02 06:43:00,141.34,141.34,141.335,141.335,66000001.0
2005-12-02 06:44:00,141.348,141.348,141.344,141.345,26700000.0
2005-12-02 06:45:00,141.35,141.35,141.345,141.345,27900000.0
2005-12-02 06:46:00,141.344,141.347,141.333,141.333,110300000.0
2005-12-02 06:47:00,141.34,141.34,141.34,141.34,26099999.0
2005-12-02 06:48:00,141.343,141.343,141.338,141.34,71600000.0
2005-12-02 06:49:00,141.339,141.339,141.323,141.33,78900001.0
2005-12-02 06:50:00,141.337,141.337,141.325,141.333,153400001.0
2005-12-02 06:51:00,141.327,141.327,141.312,141.319,91999999.0
2005-12-02 06:52:00,141.322,141.34,141.321,141.321,136100000.0
2005-12-02 06:53:00,141.329,141.331,141.329,141.331,4600000.0
2005-12-02 06:54:00,141.344,141.345,141.33,141.34,52200000.0
2005-12-02 06:55:00,141.344,141.353,141.341,141.341,91199998.0
2005-12-02 06:56:00,141.343,141.345,141.329,141.34,54900000.0
2005-12-02 06:57:00,141.342,141.347,141.337,141.341,44100000.0
2005-12-02 06:58:00,141.339,141.344,141.333,141.344,110299999.0
2005-12-02 06:59:00,141.343,141.343,141.328,141.33,110700000.0
2005-12-02 07:00:00,141.338,141.344,141.332,141.339,183299998.0
2005-12-02 07:01:00,141.331,141.337,141.327,141.337,82099999.0
2005-12-02 07:02:00,141.333,141.336,141.333,141.334,40400001.0
2005-12-02 07:03:00,141.343,141.348,141.34,141.342,94899999.0
2005-12-02 07:04:00,141.344,141.356,141.344,141.355,72300001.0
2005-12-02 07:05:00,141.345,141.358,141.341,141.341,96100000.0
2005-12-02 07:06:00,141.337,141.337,141.321,141.321,69200000.0
2005-12-02 07:07:00,141.33,141.338,141.318,141.323,41300000.0
2005-12-02 07:08:00,141.32,141.327,141.317,141.327,99900000.0
2005-12-02 07:09:00,141.331,141.34,141.325,141.325,48700000.0
2005-12-02 07:10:00,141.325,141.329,141.309,141.31,219199997.0
2005-12-02 07:11:00,141.322,141.339,141.32,141.331,231799995.0
2005-12-02 07:12:00,141.327,141.336,141.322,141.336,52700000.0
2005-12-02 07:13:00,141.33,141.33,141.31,141.31,68300000.0
2005-12-02 07:14:00,141.306,141.325,141.306,141.325,104100000.0
2005-12-02 07:15:00,141.314,141.323,141.314,141.322,70000001.0
2005-12-02 07:16:00,141.325,141.335,141.325,141.33,97100001.0
2005-12-02 07:17:00,141.327,141.335,141.32,141.335,68800000.0
2005-12-02 07:18:00,141.325,141.325,141.305,141.305,56000000.0
2005-12-02 07:19:00,141.302,141.321,141.302,141.32,66300000.0
2005-12-02 07:20:00,141.311,141.338,141.311,141.338,99500002.0
2005-12-02 07:21:00,141.342,141.342,141.326,141.326,55000000.0
2005-12-02 07:22:00,141.332,141.334,141.304,141.304,87600000.0
2005-12-02 07:23:00,141.322,141.334,141.322,141.334,112300001.0
2005-12-02 07:24:00,141.332,141.338,141.332,141.338,71400001.0
2005-12-02 07:25:00,141.329,141.335,141.324,141.331,48500000.0
2005-12-02 07:26:00,141.335,141.337,141.328,141.331,28700000.0
2005-12-02 07:27:00,141.335,141.343,141.325,141.325,59999999.0
2005-12-02 07:28:00,141.329,141.329,141.321,141.321,125199997.0
2005-12-02 07:29:00,141.315,141.325,141.315,141.32,103400001.0
2005-12-02 07:30:00,141.322,141.335,141.322,141.335,38600000.0
2005-12-02 07:31:00,141.342,141.346,141.342,141.344,123399998.0
2005-12-02 07:32:00,141.34,141.34,141.34,141.34,46299999.0
2005-12-02 07:33:00,141.34,141.345,141.335,141.34,68399999.0
2005-12-02 07:34:00,141.345,141.345,141.335,141.345,85199999.0
2005-12-02 07:35:00,141.34,141.34,141.325,141.335,104000003.0
2005-12-02 07:36:00,141.335,141.335,141.32,141.32,63000000.0
2005-12-02 07:37:00,141.318,141.327,141.317,141.317,127499999.0
2005-12-02 07:38:00,141.32,141.327,141.32,141.327,24000001.0
2005-12-02 07:39:00,141.315,141.328,141.315,141.327,144600001.0
2005-12-02 07:40:00,141.323,141.329,141.319,141.329,105099998.0
2005-12-02 07:41:00,141.326,141.347,141.326,141.347,171700000.0
2005-12-02 07:42:00,141.338,141.339,141.334,141.334,36600000.0
2005-12-02 07:43:00,141.337,141.348,141.328,141.348,71100000.0
2005-12-02 07:44:00,141.352,141.357,141.35,141.353,63899999.0
2005-12-02 07:45:00,141.349,141.361,141.346,141.358,104799998.0
2005-12-02 07:46:00,141.371,141.372,141.371,141.372,45499999.0
2005-12-02 07:47:00,141.376,141.378,141.371,141.378,95299999.0
2005-12-02 07:48:00,141.378,141.378,141.369,141.369,74400000.0
2005-12-02 07:49:00,141.37,141.37,141.37,141.37,35900001.0
2005-12-02 07:50:00,141.375,141.375,141.365,141.375,70000000.0
2005-12-02 07:51:00,141.37,141.37,141.368,141.37,42400000.0
2005-12-02 07:52:00,141.363,141.37,141.355,141.355,35300000.0
2005-12-02 07:53:00,141.35,141.35,141.331,141.341,87900002.0
2005-12-02 07:54:00,141.339,141.358,141.339,141.351,35600000.0
2005-12-02 07:55:00,141.35,141.363,141.35,141.363,68000000.0
2005-12-02 07:56:00,141.367,141.386,141.367,141.37,43300000.0
2005-12-02 07:57:00,141.384,141.405,141.384,141.39,103099997.0
2005-12-02 07:58:00,141.399,141.399,141.393,141.393,27200000.0
2005-12-02 07:59:00,141.392,141.425,141.381,141.413,91900000.0
2005-12-02 08:00:00,141.41,141.422,141.391,141.391,65400000.0
2005-12-02 08:01:00,141.4,141.423,141.4,141.415,88600001.0
2005-12-02 08:02:00,141.413,141.427,141.413,141.427,37600000.0
2005-12-02 08:03:00,141.435,141.473,141.435,141.471,86699999.0
2005-12-02 08:04:00,141.472,141.475,141.44,141.441,92899999.0
2005-12-02 08:05:00,141.435,141.448,141.429,141.448,79500000.0
2005-12-02 08:06:00,141.452,141.452,141.431,141.445,129100001.0
2005-12-02 08:07:00,141.442,141.46,141.442,141.448,113000002.0
2005-12-02 08:08:00,141.445,141.445,141.435,141.438,83199998.0
2005-12-02 08:09:00,141.433,141.433,141.408,141.408,83900002.0
2005-12-02 08:10:00,141.415,141.424,141.412,141.42,55300000.0
2005-12-02 08:11:00,141.427,141.427,141.412,141.412,73599999.0
2005-12-02 08:12:00,141.413,141.424,141.413,141.415,169100000.0
2005-12-02 08:13:00,141.413,141.429,141.413,141.421,129299998.0
2005-12-02 08:14:00,141.422,141.434,141.422,141.43,65800000.0
2005-12-02 08:15:00,141.425,141.447,141.418,141.441,57100000.0
2005-12-02 08:16:00,141.442,141.444,141.412,141.425,117299999.0
2005-12-02 08:17:00,141.42,141.42,141.42,141.42,20800000.0
2005-12-02 08:18:00,141.415,141.425,141.415,141.42,77799999.0
2005-12-02 08:19:00,141.428,141.447,141.428,141.436,103199999.0
2005-12-02 08:20:00,141.427,141.434,141.418,141.418,100600000.0
2005-12-02 08:21:00,141.42,141.444,141.42,141.439,99500001.0
2005-12-02 08:22:00,141.443,141.448,141.443,141.447,28800000.0
2005-12-02 08:23:00,141.434,141.437,141.425,141.432,94000000.0
2005-12-02 08:24:00,141.43,141.442,141.428,141.442,101699998.0
2005-12-02 08:25:00,141.43,141.436,141.426,141.436,46999999.0
2005-12-02 08:26:00,141.435,141.435,141.43,141.433,143500000.0
2005-12-02 08:27:00,141.43,141.435,141.422,141.422,49200000.0
2005-12-02 08:28:00,141.43,141.435,141.42,141.42,132800001.0
2005-12-02 08:29:00,141.43,141.439,141.43,141.439,104900002.0
2005-12-02 08:30:00,141.445,141.451,141.413,141.415,115100000.0
2005-12-02 08:31:00,141.42,141.425,141.42,141.42,31800000.0
2005-12-02 08:32:00,141.415,141.415,141.404,141.409,94299999.0
2005-12-02 08:33:00,141.398,141.401,141.389,141.398,47100000.0
2005-12-02 08:34:00,141.39,141.408,141.39,141.398,139999997.0
2005-12-02 08:35:00,141.381,141.381,141.365,141.365,64000000.0
2005-12-02 08:36:00,141.37,141.377,141.362,141.377,103699999.0
2005-12-02 08:37:00,141.388,141.395,141.383,141.383,96699999.0
2005-12-02 08:38:00,141.383,141.387,141.38,141.381,57099999.0
2005-12-02 08:39:00,141.38,141.384,141.374,141.378,80399997.0
2005-12-02 08:40:00,141.375,141.385,141.375,141.385,79100002.0
2005-12-02 08:41:00,141.385,141.415,141.385,141.403,198800004.0
2005-12-02 08:42:00,141.403,141.41,141.393,141.404,110499998.0
2005-12-02 08:43:00,141.394,141.394,141.371,141.38,107499999.0
2005-12-02 08:44:00,141.382,141.385,141.377,141.385,111499999.0
2005-12-02 08:45:00,141.387,141.387,141.374,141.374,120599999.0
2005-12-02 08:46:00,141.374,141.392,141.374,141.392,57199999.0
2005-12-02 08:47:00,141.389,141.396,141.386,141.391,113799998.0
2005-12-02 08:48:00,141.386,141.387,141.373,141.374,142099998.0
2005-12-02 08:49:00,141.354,141.375,141.354,141.375,176099999.0
2005-12-02 08:50:00,141.381,141.398,141.37,141.398,139800000.0
2005-12-02 08:51:00,141.403,141.403,141.384,141.387,80700000.0
2005-12-02 08:52:00,141.368,141.374,141.346,141.356,91900000.0
2005-12-02 08:53:00,141.352,141.355,141.342,141.344,98500001.0
2005-12-02 08:54:00,141.349,141.352,141.343,141.343,30800000.0
2005-12-02 08:55:00,141.347,141.362,141.345,141.362,106000000.0
2005-12-02 08:56:00,141.369,141.369,141.353,141.357,76800000.0
2005-12-02 08:57:00,141.365,141.37,141.357,141.362,191800001.0
2005-12-02 08:58:00,141.363,141.375,141.357,141.365,147799998.0
2005-12-02 08:59:00,141.367,141.382,141.356,141.382,154899998.0
2005-12-02 09:00:00,141.375,141.375,141.366,141.37,98299999.0
2005-12-02 09:01:00,141.37,141.375,141.365,141.365,80799998.0
2005-12-02 09:02:00,141.362,141.367,141.35,141.354,66400000.0
2005-12-02 09:03:00,141.348,141.348,141.334,141.348,55200000.0
2005-12-02 09:04:00,141.343,141.343,141.317,141.33,79499999.0
2005-12-02 09:05:00,141.325,141.335,141.318,141.335,90100001.0
2005-12-02 09:06:00,141.338,141.343,141.336,141.336,52900000.0
2005-12-02 09:07:00,141.333,141.351,141.33,141.345,104600001.0
2005-12-02 09:08:00,141.351,141.358,141.342,141.348,94300000.0
2005-12-02 09:09:00,141.354,141.357,141.343,141.354,98300000.0
2005-12-02 09:10:00,141.342,141.359,141.342,141.359,116000003.0
2005-12-02 09:11:00,141.362,141.363,141.345,141.363,143100000.0
2005-12-02 09:12:00,141.361,141.369,141.361,141.369,108699998.0
2005-12-02 09:13:00,141.365,141.365,141.35,141.358,119100002.0
2005-12-02 09:14:00,141.355,141.355,141.323,141.323,110400000.0
2005-12-02 09:15:00,141.321,141.329,141.321,141.329,93900000.0
2005-12-02 09:16:00,141.332,141.335,141.323,141.323,156200000.0
2005-12-02 09:17:00,141.33,141.338,141.32,141.327,68400000.0
2005-12-02 09:18:00,141.323,141.341,141.323,141.341,77800001.0
2005-12-02 09:19:00,141.331,141.331,141.325,141.328,10300000.0
2005-12-02 09:20:00,141.324,141.346,141.312,141.317,92000001.0
2005-12-02 09:21:00,141.323,141.323,141.31,141.315,161700004.0
2005-12-02 09:22:00,141.321,141.327,141.315,141.321,111599999.0
2005-12-02 09:23:00,141.325,141.347,141.325,141.344,67100000.0
2005-12-02 09:24:00,141.344,141.348,141.33,141.33,132600002.0
2005-12-02 09:25:00,141.329,141.339,141.318,141.318,158400002.0
2005-12-02 09:26:00,141.329,141.359,141.329,141.342,119700001.0
2005-12-02 09:27:00,141.34,141.34,141.321,141.331,64400000.0
2005-12-02 09:28:00,141.315,141.32,141.288,141.298,108700000.0
2005-12-02 09:29:00,141.301,141.318,141.289,141.318,122599998.0
2005-12-02 09:30:00,141.328,141.328,141.309,141.312,90400000.0
2005-12-02 09:31:00,141.313,141.313,141.297,141.307,56800000.0
2005-12-02 09:32:00,141.308,141.321,141.303,141.305,112499999.0
2005-12-02 09:33:00,141.302,141.308,141.297,141.308,90300002.0
2005-12-02 09:34:00,141.306,141.306,141.298,141.298,100600003.0
2005-12-02 09:35:00,141.3,141.309,141.288,141.296,152800001.0
2005-12-02 09:36:00,141.303,141.305,141.29,141.305,103400001.0
2005-12-02 09:37:00,141.293,141.293,141.276,141.291,91099997.0
2005-12-02 09:38:00,141.298,141.298,141.287,141.292,50600001.0
2005-12-02 09:39:00,141.292,141.299,141.276,141.276,67200000.0
2005-12-02 09:40:00,141.28,141.294,141.28,141.291,50400000.0
2005-12-02 09:41:00,141.295,141.304,141.291,141.3,25500000.0
2005-12-02 09:42:00,141.303,141.303,141.281,141.293,89999998.0
2005-12-02 09:43:00,141.278,141.292,141.278,141.28,82900000.0
2005-12-02 09:44:00,141.275,141.29,141.273,141.29,76100000.0
2005-12-02 09:45:00,141.295,141.295,141.286,141.287,54900000.0
2005-12-02 09:46:00,141.297,141.297,141.275,141.275,63200000.0
2005-12-02 09:47:00,141.268,141.275,141.266,141.266,41400000.0
2005-12-02 09:48:00,141.273,141.287,141.273,141.282,94099999.0
2005-12-02 09:49:00,141.283,141.296,141.283,141.293,114700001.0
2005-12-02 09:50:00,141.291,141.291,141.275,141.275,162799999.0
2005-12-02 09:51:00,141.276,141.284,141.26,141.26,97500000.0
2005-12-02 09:52:00,141.254,141.262,141.248,141.248,88699999.0
2005-12-02 09:53:00,141.255,141.259,141.241,141.241,79999999.0
2005-12-02 09:54:00,141.235,141.241,141.23,141.241,63900000.0
2005-12-02 09:55:00,141.238,141.251,141.232,141.251,74000000.0
2005-12-02 09:56:00,141.252,141.259,141.243,141.25,104900000.0
2005-12-02 09:57:00,141.248,141.261,141.241,141.256,83700000.0
2005-12-02 09:58:00,141.28,141.297,141.28,141.297,21599999.0
2005-12-02 09:59:00,141.3,141.3,141.282,141.3,38200000.0
2005-12-02 10:00:00,141.288,141.318,141.28,141.318,30399999.0
2005-12-02 10:01:00,141.319,141.335,141.319,141.32,115900000.0
2005-12-02 10:02:00,141.307,141.319,141.302,141.314,132199999.0
2005-12-02 10:03:00,141.309,141.317,141.302,141.308,78300000.0
2005-12-02 10:04:00,141.304,141.327,141.304,141.32,59299999.0
2005-12-02 10:05:00,141.315,141.333,141.315,141.324,108999999.0
2005-12-02 10:06:00,141.325,141.33,141.317,141.318,105400000.0
2005-12-02 10:07:00,141.319,141.323,141.306,141.306,47100000.0
2005-12-02 10:08:00,141.303,141.303,141.287,141.289,123399997.0
2005-12-02 10:09:00,141.297,141.298,141.274,141.281,126899998.0
2005-12-02 10:10:00,141.28,141.281,141.268,141.27,65600000.0
2005-12-02 10:11:00,141.266,141.272,141.262,141.263,114800002.0
2005-12-02 10:12:00,141.262,141.265,141.259,141.261,70900001.0
2005-12-02 10:13:00,141.259,141.262,141.251,141.257,73100001.0
2005-12-02 10:14:00,141.257,141.277,141.257,141.271,63899999.0
2005-12-02 10:15:00,141.268,141.276,141.261,141.271,125500001.0
2005-12-02 10:16:00,141.274,141.282,141.273,141.279,163099998.0
2005-12-02 10:17:00,141.295,141.295,141.282,141.29,35600001.0
2005-12-02 10:18:00,141.295,141.307,141.295,141.296,50400000.0
2005-12-02 10:19:00,141.293,141.311,141.293,141.3,139300000.0
2005-12-02 10:20:00,141.292,141.293,141.264,141.278,92399998.0
2005-12-02 10:21:00,141.269,141.286,141.269,141.28,122800002.0
2005-12-02 10:22:00,141.284,141.294,141.275,141.286,164599997.0
2005-12-02 10:23:00,141.28,141.28,141.268,141.27,43099999.0
2005-12-02 10:24:00,141.263,141.274,141.263,141.271,42400000.0
2005-12-02 10:25:00,141.275,141.31,141.275,141.31,79200000.0
2005-12-02 10:26:00,141.304,141.304,141.286,141.286,113399998.0
2005-12-02 10:27:00,141.29,141.3,141.29,141.3,76299998.0
2005-12-02 10:28:00,141.285,141.31,141.285,141.31,47099999.0
2005-12-02 10:29:00,141.317,141.323,141.312,141.323,77500000.0
2005-12-02 10:30:00,141.322,141.322,141.308,141.318,133600000.0
2005-12-02 10:31:00,141.32,141.324,141.303,141.305,124299997.0
2005-12-02 10:32:00,141.293,141.293,141.277,141.283,56400000.0
2005-12-02 10:33:00,141.279,141.3,141.277,141.3,174499998.0
2005-12-02 10:34:00,141.302,141.308,141.293,141.293,121100004.0
2005-12-02 10:35:00,141.287,141.297,141.279,141.297,44900000.0
2005-12-02 10:36:00,141.298,141.314,141.297,141.307,134800000.0
2005-12-02 10:37:00,141.308,141.308,141.296,141.296,59900002.0
2005-12-02 10:38:00,141.302,141.31,141.299,141.299,57600000.0
2005-12-02 10:39:00,141.299,141.315,141.299,141.315,89900001.0
2005-12-02 10:40:00,141.321,141.321,141.303,141.318,113000001.0
2005-12-02 10:41:00,141.317,141.331,141.316,141.318,79200000.0
2005-12-02 10:42:00,141.31,141.313,141.305,141.305,56300000.0
2005-12-02 10:43:00,141.302,141.302,141.268,141.268,97900001.0
2005-12-02 10:44:00,141.272,141.278,141.263,141.268,64800000.0
2005-12-02 10:45:00,141.273,141.286,141.264,141.28,30400000.0
2005-12-02 10:46:00,141.283,141.298,141.281,141.298,62800000.0
2005-12-02 10:47:00,141.294,141.294,141.281,141.281,14400000.0
2005-12-02 10:48:00,141.261,141.261,141.251,141.259,81500000.0
2005-12-02 10:49:00,141.263,141.272,141.26,141.268,80200000.0
2005-12-02 10:50:00,141.273,141.282,141.271,141.271,147399999.0
2005-12-02 10:51:00,141.272,141.285,141.26,141.285,63099999.0
2005-12-02 10:52:00,141.281,141.295,141.281,141.282,102700000.0
2005-12-02 10:53:00,141.288,141.292,141.279,141.285,75099999.0
2005-12-02 10:54:00,141.297,141.321,141.294,141.321,154899998.0
2005-12-02 10:55:00,141.323,141.325,141.31,141.32,108800000.0
2005-12-02 10:56:00,141.327,141.328,141.31,141.312,90899999.0
2005-12-02 10:57:00,141.303,141.303,141.281,141.297,121200000.0
2005-12-02 10:58:00,141.296,141.308,141.296,141.304,64699999.0
2005-12-02 10:59:00,141.31,141.32,141.309,141.31,54700000.0
2005-12-02 11:00:00,141.311,141.311,141.296,141.301,94799999.0
2005-12-02 11:01:00,141.317,141.329,141.313,141.327,122400000.0
2005-12-02 11:02:00,141.318,141.325,141.313,141.321,78800000.0
2005-12-02 11:03:00,141.326,141.336,141.325,141.325,56800000.0
2005-12-02 11:04:00,141.317,141.324,141.308,141.308,100700001.0
2005-12-02 11:05:00,141.312,141.312,141.296,141.298,76800000.0
2005-12-02 11:06:00,141.3,141.312,141.297,141.312,52800000.0
2005-12-02 11:07:00,141.313,141.319,141.312,141.312,46200000.0
2005-12-02 11:08:00,141.312,141.324,141.309,141.312,91600000.0
2005-12-02 11:09:00,141.322,141.331,141.317,141.321,75299999.0
2005-12-02 11:10:00,141.318,141.326,141.312,141.312,39700000.0
2005-12-02 11:11:00,141.309,141.314,141.303,141.31,156400002.0
2005-12-02 11:12:00,141.31,141.31,141.292,141.307,133100001.0
2005-12-02 11:13:00,141.307,141.312,141.303,141.31,82600001.0
2005-12-02 11:14:00,141.302,141.313,141.3,141.313,72200000.0
2005-12-02 11:15:00,141.31,141.326,141.296,141.326,57900000.0
2005-12-02 11:16:00,141.318,141.32,141.308,141.32,49100000.0
2005-12-02 11:17:00,141.33,141.334,141.31,141.329,115899998.0
2005-12-02 11:18:00,141.337,141.337,141.324,141.325,91400000.0
2005-12-02 11:19:00,141.323,141.329,141.323,141.323,74100000.0
2005-12-02 11:20:00,141.315,141.325,141.315,141.315,94299998.0
2005-12-02 11:21:00,141.325,141.334,141.323,141.323,60299999.0
2005-12-02 11:22:00,141.323,141.346,141.321,141.346,35000000.0
2005-12-02 11:23:00,141.344,141.355,141.34,141.35,61800001.0
2005-12-02 11:24:00,141.358,141.358,141.356,141.357,68000000.0
2005-12-02 11:25:00,141.357,141.372,141.353,141.369,135600000.0
2005-12-02 11:26:00,141.364,141.367,141.364,141.364,59600000.0
2005-12-02 11:27:00,141.364,141.376,141.35,141.357,106100000.0
2005-12-02 11:28:00,141.362,141.368,141.357,141.357,129399999.0
2005-12-02 11:29:00,141.366,141.366,141.355,141.363,176699998.0
2005-12-02 11:30:00,141.365,141.369,141.36,141.365,55300000.0
2005-12-02 11:31:00,141.361,141.375,141.355,141.37,108600000.0
2005-12-02 11:32:00,141.368,141.372,141.367,141.372,34700000.0
2005-12-02 11:33:00,141.378,141.378,141.369,141.373,68299999.0
2005-12-02 11:34:00,141.375,141.375,141.363,141.368,71900000.0
2005-12-02 11:35:00,141.365,141.375,141.36,141.36,166199996.0
2005-12-02 11:36:00,141.372,141.372,141.355,141.36,136100001.0
2005-12-02 11:37:00,141.353,141.364,141.353,141.355,138299998.0
2005-12-02 11:38:00,141.352,141.367,141.35,141.365,79399999.0
2005-12-02 11:39:00,141.368,141.381,141.352,141.381,150899997.0
2005-12-02 11:40:00,141.377,141.383,141.37,141.374,129700001.0
2005-12-02 11:41:00,141.378,141.39,141.378,141.383,159599997.0
2005-12-02 11:42:00,141.383,141.386,141.379,141.38,72299999.0
2005-12-02 11:43:00,141.385,141.385,141.377,141.38,117099998.0
2005-12-02 11:44:00,141.385,141.385,141.373,141.38,59500000.0
2005-12-02 11:45:00,141.377,141.38,141.361,141.378,142699999.0
2005-12-02 11:46:00,141.383,141.383,141.366,141.366,53600000.0
2005-12-02 11:47:00,141.368,141.397,141.368,141.385,51600000.0
2005-12-02 11:48:00,141.387,141.387,141.374,141.381,89400001.0
2005-12-02 11:49:00,141.375,141.385,141.373,141.385,86099999.0
2005-12-02 11:50:00,141.372,141.38,141.37,141.38,88600001.0
2005-12-02 11:51:00,141.373,141.386,141.373,141.385,50300000.0
2005-12-02 11:52:00,141.377,141.395,141.377,141.386,61700000.0
2005-12-02 11:53:00,141.39,141.394,141.381,141.387,124900001.0
2005-12-02 11:54:00,141.382,141.382,141.369,141.377,80799999.0
2005-12-02 11:55:00,141.385,141.389,141.369,141.387,100700001.0
2005-12-02 11:56:00,141.39,141.39,141.369,141.383,59500000.0
2005-12-02 11:57:00,141.39,141.395,141.385,141.39,65100000.0
2005-12-02 11:58:00,141.393,141.395,141.376,141.388,110699999.0
2005-12-02 11:59:00,141.389,141.393,141.381,141.393,157900002.0
2005-12-02 12:00:00,141.391,141.4,141.391,141.398,169800000.0
2005-12-02 12:01:00,141.393,141.401,141.392,141.392,45100000.0
2005-12-02 12:02:00,141.387,141.39,141.382,141.385,89600000.0
2005-12-02 12:03:00,141.389,141.389,141.379,141.381,188600004.0
2005-12-02 12:04:00,141.382,141.382,141.366,141.382,67700000.0
2005-12-02 12:05:00,141.382,141.392,141.38,141.388,99899999.0
2005-12-02 12:06:00,141.389,141.393,141.378,141.382,118199998.0
2005-12-02 12:07:00,141.375,141.39,141.364,141.365,120199999.0
2005-12-02 12:08:00,141.36,141.365,141.355,141.355,80800000.0
2005-12-02 12:09:00,141.36,141.373,141.36,141.371,74600000.0
2005-12-02 12:10:00,141.382,141.382,141.37,141.37,98399998.0
2005-12-02 12:11:00,141.374,141.379,141.369,141.373,89799998.0
2005-12-02 12:12:00,141.368,141.37,141.368,141.37,81500000.0
2005-12-02 12:13:00,141.368,141.37,141.366,141.367,103399999.0
2005-12-02 12:14:00,141.37,141.375,141.36,141.37,104699999.0
2005-12-02 12:15:00,141.372,141.372,141.355,141.359,85400001.0
2005-12-02 12:16:00,141.36,141.365,141.358,141.363,79699999.0
2005-12-02 12:17:00,141.359,141.364,141.352,141.359,93599999.0
2005-12-02 12:18:00,141.363,141.365,141.361,141.364,94399999.0
2005-12-02 12:19:00,141.355,141.375,141.355,141.373,144099998.0
2005-12-02 12:20:00,141.378,141.381,141.361,141.361,83599999.0
2005-12-02 12:21:00,141.353,141.365,141.353,141.365,55000001.0
2005-12-02 12:22:00,141.362,141.362,141.361,141.361,45100000.0
2005-12-02 12:23:00,141.359,141.359,141.352,141.352,17500000.0
2005-12-02 12:24:00,141.35,141.357,141.34,141.344,64100000.0
2005-12-02 12:25:00,141.343,141.345,141.333,141.345,56000000.0
2005-12-02 12:26:00,141.346,141.356,141.346,141.351,63200000.0
2005-12-02 12:27:00,141.349,141.359,141.349,141.351,102299999.0
2005-12-02 12:28:00,141.346,141.347,141.337,141.343,76700001.0
2005-12-02 12:29:00,141.351,141.355,141.343,141.353,113499996.0
2005-12-02 12:30:00,141.353,141.36,141.347,141.357,106900000.0
2005-12-02 12:31:00,141.354,141.359,141.347,141.351,82400000.0
2005-12-02 12:32:00,141.355,141.356,141.341,141.353,107100001.0
2005-12-02 12:33:00,141.358,141.363,141.352,141.363,90999998.0
2005-12-02 12:34:00,141.363,141.37,141.363,141.364,159599999.0
2005-12-02 12:35:00,141.36,141.368,141.356,141.356,127699999.0
2005-12-02 12:36:00,141.362,141.369,141.36,141.362,74899998.0
2005-12-02 12:37:00,141.357,141.357,141.345,141.345,21700000.0
2005-12-02 12:38:00,141.348,141.368,141.348,141.355,56800000.0
2005-12-02 12:39:00,141.368,141.38,141.368,141.373,36100000.0
2005-12-02 12:40:00,141.365,141.365,141.35,141.355,59099998.0
2005-12-02 12:41:00,141.343,141.367,141.343,141.352,141099999.0
2005-12-02 12:42:00,141.364,141.377,141.36,141.36,90200000.0
2005-12-02 12:43:00,141.367,141.375,141.366,141.375,62100000.0
2005-12-02 12:44:00,141.369,141.376,141.367,141.368,110600000.0
2005-12-02 12:45:00,141.37,141.37,141.353,141.353,135800000.0
2005-12-02 12:46:00,141.36,141.372,141.36,141.369,112499998.0
2005-12-02 12:47:00,141.369,141.38,141.367,141.37,69500002.0
2005-12-02 12:48:00,141.381,141.381,141.357,141.373,141299998.0
2005-12-02 12:49:00,141.375,141.38,141.365,141.374,75200000.0
2005-12-02 12:50:00,141.39,141.412,141.39,141.409,120900004.0
2005-12-02 12:51:00,141.433,141.467,141.433,141.456,80399999.0
2005-12-02 12:52:00,141.455,141.463,141.455,141.457,49200000.0
2005-12-02 12:53:00,141.465,141.471,141.456,141.456,174099999.0
2005-12-02 12:54:00,141.438,141.446,141.423,141.423,103400001.0
2005-12-02 12:55:00,141.423,141.446,141.423,141.446,91899999.0
2005-12-02 12:56:00,141.446,141.446,141.427,141.434,114400002.0
2005-12-02 12:57:00,141.44,141.459,141.428,141.457,64500000.0
2005-12-02 12:58:00,141.457,141.483,141.457,141.472,106999999.0
2005-12-02 12:59:00,141.477,141.486,141.468,141.472,107500001.0
2005-12-02 13:00:00,141.469,141.496,141.467,141.495,87100001.0
2005-12-02 13:01:00,141.49,141.494,141.485,141.487,92499999.0
2005-12-02 13:02:00,141.478,141.506,141.478,141.499,51500000.0
2005-12-02 13:03:00,141.503,141.505,141.487,141.487,48600000.0
2005-12-02 13:04:00,141.475,141.475,141.448,141.457,24800000.0
2005-12-02 13:05:00,141.445,141.46,141.445,141.457,103599998.0
2005-12-02 13:06:00,141.443,141.443,141.416,141.426,61299999.0
2005-12-02 13:07:00,141.438,141.482,141.438,141.482,45800001.0
2005-12-02 13:08:00,141.485,141.485,141.475,141.48,107900002.0
2005-12-02 13:09:00,141.476,141.481,141.464,141.481,63499998.0
2005-12-02 13:10:00,141.483,141.502,141.483,141.485,154399999.0
2005-12-02 13:11:00,141.476,141.476,141.462,141.469,113800000.0
2005-12-02 13:12:00,141.464,141.464,141.453,141.458,95699998.0
2005-12-02 13:13:00,141.46,141.476,141.45,141.475,128400000.0
2005-12-02 13:14:00,141.477,141.483,141.458,141.468,63000000.0
2005-12-02 13:15:00,141.472,141.491,141.472,141.485,111099999.0
2005-12-02 13:16:00,141.487,141.502,141.487,141.497,80699998.0
2005-12-02 13:17:00,141.502,141.511,141.502,141.502,48800000.0
2005-12-02 13:18:00,141.502,141.508,141.497,141.498,135999997.0
2005-12-02 13:19:00,141.498,141.498,141.484,141.49,82900000.0
2005-12-02 13:20:00,141.498,141.498,141.49,141.49,45199999.0
2005-12-02 13:21:00,141.493,141.512,141.481,141.495,122700001.0
2005-12-02 13:22:00,141.504,141.514,141.491,141.506,31700000.0
2005-12-02 13:23:00,141.518,141.518,141.487,141.487,78300001.0
2005-12-02 13:24:00,141.474,141.474,141.442,141.454,91199999.0
2005-12-02 13:25:00,141.457,141.477,141.457,141.462,44000000.0
2005-12-02 13:26:00,141.458,141.471,141.455,141.465,88100000.0
2005-12-02 13:27:00,141.46,141.463,141.46,141.46,51900000.0
2005-12-02 13:28:00,141.45,141.47,141.45,141.47,94400002.0
2005-12-02 13:29:00,141.466,141.466,141.454,141.454,44400000.0
2005-12-02 13:30:00,141.451,141.456,141.445,141.456,84999999.0
2005-12-02 13:31:00,141.453,141.47,141.451,141.466,79899999.0
2005-12-02 13:32:00,141.451,141.468,141.451,141.455,104799999.0
2005-12-02 13:33:00,141.462,141.462,141.446,141.457,68799998.0
2005-12-02 13:34:00,141.452,141.48,141.452,141.48,74399999.0
2005-12-02 13:35:00,141.48,141.526,141.48,141.497,74100001.0
2005-12-02 13:36:00,141.483,141.483,141.467,141.476,30800000.0
2005-12-02 13:37:00,141.482,141.482,141.467,141.469,76799999.0
2005-12-02 13:38:00,141.468,141.482,141.461,141.478,76599998.0
2005-12-02 13:39:00,141.478,141.478,141.469,141.473,97900000.0
2005-12-02 13:40:00,141.475,141.489,141.469,141.469,38200001.0
2005-12-02 13:41:00,141.46,141.46,141.435,141.439,74100000.0
2005-12-02 13:42:00,141.444,141.451,141.439,141.451,89100002.0
2005-12-02 13:43:00,141.457,141.457,141.433,141.433,58000000.0
2005-12-02 13:44:00,141.428,141.457,141.425,141.425,171000002.0
2005-12-02 13:45:00,141.425,141.427,141.414,141.414,88699999.0
2005-12-02 13:46:00,141.43,141.446,141.423,141.423,69000000.0
2005-12-02 13:47:00,141.414,141.448,141.414,141.448,26200000.0
2005-12-02 13:48:00,141.438,141.455,141.434,141.44,128700001.0
2005-12-02 13:49:00,141.424,141.447,141.424,141.43,82699998.0
2005-12-02 13:50:00,141.421,141.436,141.421,141.424,33300000.0
2005-12-02 13:51:00,141.427,141.433,141.419,141.433,12300000.0
2005-12-02 13:52:00,141.432,141.434,141.42,141.42,76999999.0
2005-12-02 13:53:00,141.408,141.416,141.395,141.401,98600000.0
2005-12-02 13:54:00,141.4,141.409,141.387,141.387,65600001.0
2005-12-02 13:55:00,141.382,141.395,141.382,141.386,85000001.0
2005-12-02 13:56:00,141.375,141.375,141.355,141.355,89400000.0
2005-12-02 13:57:00,141.357,141.363,141.349,141.349,82300000.0
2005-12-02 13:58:00,141.346,141.346,141.331,141.333,90699998.0
2005-12-02 13:59:00,141.345,141.361,141.345,141.356,78800001.0
2005-12-02 14:00:00,141.363,141.381,141.344,141.379,94900001.0
2005-12-02 14:01:00,141.388,141.4,141.385,141.4,69199999.0
2005-12-02 14:02:00,141.393,141.393,141.383,141.392,141400000.0
2005-12-02 14:03:00,141.398,141.42,141.398,141.413,79899999.0
2005-12-02 14:04:00,141.417,141.417,141.394,141.398,99500002.0
2005-12-02 14:05:00,141.387,141.443,141.382,141.443,136699997.0
2005-12-02 14:06:00,141.436,141.444,141.426,141.439,94900000.0
2005-12-02 14:07:00,141.433,141.444,141.416,141.416,57600000.0
2005-12-02 14:08:00,141.411,141.421,141.408,141.419,94900001.0
2005-12-02 14:09:00,141.405,141.405,141.384,141.384,56500000.0
2005-12-02 14:10:00,141.385,141.385,141.369,141.378,102300001.0
2005-12-02 14:11:00,141.385,141.385,141.355,141.355,113400002.0
2005-12-02 14:12:00,141.364,141.368,141.36,141.368,73700000.0
2005-12-02 14:13:00,141.353,141.37,141.336,141.342,116100002.0
2005-12-02 14:14:00,141.334,141.345,141.334,141.345,30400000.0
2005-12-02 14:15:00,141.354,141.385,141.354,141.385,138099999.0
2005-12-02 14:16:00,141.378,141.378,141.368,141.377,49800000.0
2005-12-02 14:17:00,141.368,141.368,141.362,141.362,19700000.0
2005-12-02 14:18:00,141.346,141.362,141.346,141.358,161800004.0
2005-12-02 14:19:00,141.361,141.37,141.351,141.351,66399999.0
2005-12-02 14:20:00,141.352,141.36,141.346,141.355,131799999.0
2005-12-02 14:21:00,141.354,141.364,141.354,141.354,96200000.0
2005-12-02 14:22:00,141.362,141.373,141.35,141.35,120200001.0
2005-12-02 14:23:00,141.347,141.36,141.347,141.347,66300000.0
2005-12-02 14:24:00,141.345,141.361,141.343,141.357,89300001.0
2005-12-02 14:25:00,141.358,141.358,141.347,141.347,21500000.0
2005-12-02 14:26:00,141.355,141.365,141.355,141.362,31200000.0
2005-12-02 14:27:00,141.365,141.365,141.35,141.36,114300003.0
2005-12-02 14:28:00,141.357,141.358,141.349,141.358,143400000.0
2005-12-02 14:29:00,141.338,141.338,141.335,141.335,85499998.0
2005-12-02 14:30:00,141.32,141.338,141.32,141.326,108099999.0
2005-12-02 14:31:00,141.34,141.351,141.34,141.343,86800000.0
2005-12-02 14:32:00,141.337,141.342,141.328,141.33,116400003.0
2005-12-02 14:33:00,141.325,141.325,141.298,141.298,23000000.0
2005-12-02 14:34:00,141.305,141.342,141.305,141.339,137500000.0
2005-12-02 14:35:00,141.338,141.356,141.332,141.347,125499998.0
2005-12-02 14:36:00,141.354,141.36,141.342,141.356,81400000.0
2005-12-02 14:37:00,141.362,141.366,141.355,141.366,99000002.0
2005-12-02 14:38:00,141.362,141.407,141.362,141.387,128199999.0
2005-12-02 14:39:00,141.382,141.392,141.368,141.368,58300000.0
2005-12-02 14:40:00,141.375,141.411,141.375,141.401,65600000.0
2005-12-02 14:41:00,141.398,141.406,141.388,141.388,106300003.0
2005-12-02 14:42:00,141.385,141.402,141.385,141.397,133399999.0
2005-12-02 14:43:00,141.405,141.421,141.395,141.395,121799999.0
2005-12-02 14:44:00,141.411,141.418,141.406,141.416,85600001.0
2005-12-02 14:45:00,141.415,141.415,141.372,141.375,81800001.0
2005-12-02 14:46:00,141.371,141.371,141.347,141.347,38900000.0
2005-12-02 14:47:00,141.358,141.382,141.358,141.37,129500000.0
2005-12-02 14:48:00,141.367,141.375,141.347,141.347,68500000.0
2005-12-02 14:49:00,141.33,141.336,141.33,141.331,74900000.0
2005-12-02 14:50:00,141.349,141.362,141.341,141.359,144800002.0
2005-12-02 14:51:00,141.375,141.383,141.368,141.383,127500000.0
2005-12-02 14:52:00,141.363,141.363,141.342,141.342,85200001.0
2005-12-02 14:53:00,141.326,141.338,141.325,141.325,42300000.0
2005-12-02 14:54:00,141.332,141.338,141.323,141.33,140100001.0
2005-12-02 14:55:00,141.33,141.331,141.307,141.307,111099999.0
2005-12-02 14:56:00,141.323,141.339,141.323,141.337,95100001.0
2005-12-02 14:57:00,141.344,141.36,141.338,141.352,138099998.0
2005-12-02 14:58:00,141.351,141.37,141.351,141.359,69899998.0
2005-12-02 14:59:00,141.372,141.379,141.347,141.35,138300001.0
2005-12-02 15:00:00,141.37,141.374,141.332,141.332,145700002.0
2005-12-02 15:01:00,141.324,141.354,141.324,141.345,47099999.0
2005-12-02 15:02:00,141.348,141.366,141.348,141.353,147600001.0
2005-12-02 15:03:00,141.352,141.356,141.333,141.339,90399999.0
2005-12-02 15:04:00,141.335,141.353,141.326,141.335,45700000.0
2005-12-02 15:05:00,141.318,141.337,141.318,141.333,113099999.0
2005-12-02 15:06:00,141.325,141.325,141.3,141.3,35199999.0
2005-12-02 15:07:00,141.29,141.306,141.29,141.302,47000000.0
2005-12-02 15:08:00,141.317,141.333,141.317,141.328,91099998.0
2005-12-02 15:09:00,141.326,141.362,141.326,141.362,112400002.0
2005-12-02 15:10:00,141.357,141.393,141.357,141.392,113700001.0
2005-12-02 15:11:00,141.387,141.392,141.365,141.372,113200003.0
2005-12-02 15:12:00,141.376,141.381,141.367,141.371,177699999.0
2005-12-02 15:13:00,141.372,141.375,141.337,141.342,153699996.0
2005-12-02 15:14:00,141.358,141.36,141.335,141.341,165599997.0
2005-12-02 15:15:00,141.323,141.367,141.323,141.363,60000000.0
2005-12-02 15:16:00,141.378,141.378,141.351,141.351,104700000.0
2005-12-02 15:17:00,141.344,141.355,141.334,141.355,53600000.0
2005-12-02 15:18:00,141.367,141.381,141.353,141.365,131800000.0
2005-12-02 15:19:00,141.363,141.391,141.363,141.391,57599999.0
2005-12-02 15:20:00,141.383,141.399,141.375,141.398,151400000.0
2005-12-02 15:21:00,141.383,141.383,141.368,141.377,74800001.0
2005-12-02 15:22:00,141.371,141.402,141.369,141.402,81099999.0
2005-12-02 15:23:00,141.41,141.413,141.395,141.407,124099997.0
2005-12-02 15:24:00,141.408,141.408,141.394,141.396,89299999.0
2005-12-02 15:25:00,141.41,141.41,141.395,141.41,93500000.0
2005-12-02 15:26:00,141.418,141.42,141.39,141.393,115400001.0
2005-12-02 15:27:00,141.396,141.403,141.384,141.388,55000000.0
2005-12-02 15:28:00,141.397,141.397,141.352,141.379,36800000.0
2005-12-02 15:29:00,141.388,141.388,141.304,141.329,79499999.0
2005-12-02 15:30:00,141.358,141.414,141.318,141.414,236800003.0
2005-12-02 15:31:00,141.427,141.428,141.388,141.41,116800001.0
2005-12-02 15:32:00,141.385,141.403,141.367,141.375,109100001.0
2005-12-02 15:33:00,141.365,141.365,141.304,141.316,75900000.0
2005-12-02 15:34:00,141.315,141.315,141.285,141.286,87200001.0
2005-12-02 15:35:00,141.29,141.298,141.287,141.287,64300000.0
2005-12-02 15:36:00,141.308,141.387,141.308,141.386,184699999.0
2005-12-02 15:37:00,141.4,141.4,141.38,141.382,111699999.0
2005-12-02 15:38:00,141.383,141.396,141.381,141.388,81900001.0
2005-12-02 15:39:00,141.388,141.397,141.38,141.39,126100000.0
2005-12-02 15:40:00,141.388,141.404,141.38,141.401,118599999.0
2005-12-02 15:41:00,141.39,141.39,141.373,141.373,17600000.0
2005-12-02 15:42:00,141.37,141.393,141.37,141.384,136500002.0
2005-12-02 15:43:00,141.381,141.406,141.381,141.397,65000001.0
2005-12-02 15:44:00,141.383,141.391,141.375,141.391,148200000.0
2005-12-02 15:45:00,141.395,141.414,141.395,141.402,67900001.0
2005-12-02 15:46:00,141.402,141.485,141.402,141.485,39999999.0
2005-12-02 15:47:00,141.525,141.525,141.485,141.525,70199999.0
2005-12-02 15:48:00,141.545,141.55,141.52,141.52,149299996.0
2005-12-02 15:49:00,141.552,141.58,141.552,141.575,87199998.0
2005-12-02 15:50:00,141.572,141.634,141.57,141.634,128099998.0
2005-12-02 15:51:00,141.67,141.708,141.656,141.708,63600000.0
2005-12-02 15:52:00,141.732,141.732,141.405,141.658,177300001.0
2005-12-02 15:53:00,141.692,141.693,141.667,141.667,52600000.0
2005-12-02 15:54:00,141.668,141.673,141.608,141.608,147500002.0
2005-12-02 15:55:00,141.583,141.655,141.583,141.655,106899999.0
2005-12-02 15:56:00,141.661,141.706,141.657,141.7,150200001.0
2005-12-02 15:57:00,141.704,141.72,141.684,141.684,86799997.0
2005-12-02 15:58:00,141.659,141.659,141.588,141.598,88500002.0
2005-12-02 15:59:00,141.605,141.615,141.584,141.599,103900000.0
2005-12-02 16:00:00,141.583,141.583,141.531,141.531,114000001.0
2005-12-02 16:01:00,141.542,141.557,141.502,141.502,61500000.0
2005-12-02 16:02:00,141.497,141.497,141.446,141.446,150600004.0
2005-12-02 16:03:00,141.488,141.501,141.487,141.488,89399998.0
2005-12-02 16:04:00,141.475,141.493,141.47,141.493,81300000.0
2005-12-02 16:05:00,141.52,141.546,141.512,141.535,96000001.0
2005-12-02 16:06:00,141.518,141.522,141.501,141.503,94899999.0
2005-12-02 16:07:00,141.507,141.518,141.429,141.429,60000000.0
2005-12-02 16:08:00,141.414,141.433,141.409,141.418,158800001.0
2005-12-02 16:09:00,141.398,141.409,141.376,141.409,90600003.0
2005-12-02 16:10:00,141.41,141.41,141.365,141.385,37500000.0
2005-12-02 16:11:00,141.413,141.474,141.413,141.474,114499998.0
2005-12-02 16:12:00,141.44,141.44,141.383,141.388,111100001.0
2005-12-02 16:13:00,141.398,141.41,141.367,141.41,82000002.0
2005-12-02 16:14:00,141.435,141.442,141.413,141.413,79799998.0
2005-12-02 16:15:00,141.399,141.412,141.398,141.405,91900000.0
2005-12-02 16:16:00,141.405,141.442,141.405,141.432,35800000.0
2005-12-02 16:17:00,141.44,141.44,141.386,141.386,91599999.0
2005-12-02 16:18:00,141.388,141.403,141.386,141.403,47700001.0
2005-12-02 16:19:00,141.397,141.403,141.384,141.393,43700000.0
2005-12-02 16:20:00,141.409,141.414,141.394,141.4,137000000.0
2005-12-02 16:21:00,141.408,141.423,141.408,141.418,141300000.0
2005-12-02 16:22:00,141.407,141.419,141.389,141.39,106500001.0
2005-12-02 16:23:00,141.401,141.401,141.364,141.364,63900001.0
2005-12-02 16:24:00,141.339,141.339,141.255,141.255,87900000.0
2005-12-02 16:25:00,141.233,141.259,141.22,141.259,48799999.0
2005-12-02 16:26:00,141.258,141.285,141.254,141.283,23900000.0
2005-12-02 16:27:00,141.291,141.312,141.291,141.31,43899999.0
2005-12-02 16:28:00,141.32,141.339,141.312,141.335,118799999.0
2005-12-02 16:29:00,141.332,141.392,141.332,141.386,91200000.0
2005-12-02 16:30:00,141.397,141.404,141.388,141.401,71100000.0
2005-12-02 16:31:00,141.391,141.408,141.39,141.399,70499999.0
2005-12-02 16:32:00,141.401,141.428,141.401,141.428,48000000.0
2005-12-02 16:33:00,141.42,141.44,141.414,141.435,98400000.0
2005-12-02 16:34:00,141.445,141.448,141.429,141.435,96600002.0
2005-12-02 16:35:00,141.447,141.465,141.447,141.464,92399998.0
2005-12-02 16:36:00,141.467,141.481,141.451,141.457,88499999.0
2005-12-02 16:37:00,141.449,141.449,141.433,141.433,106000000.0
2005-12-02 16:38:00,141.423,141.43,141.407,141.43,103799999.0
2005-12-02 16:39:00,141.424,141.434,141.424,141.43,158099999.0
2005-12-02 16:40:00,141.42,141.428,141.42,141.428,40800000.0
2005-12-02 16:41:00,141.428,141.428,141.4,141.406,79100001.0
2005-12-02 16:42:00,141.426,141.426,141.377,141.377,178699997.0
2005-12-02 16:43:00,141.392,141.408,141.392,141.395,73199998.0
2005-12-02 16:44:00,141.394,141.397,141.374,141.389,157100001.0
2005-12-02 16:45:00,141.392,141.392,141.38,141.38,113800001.0
2005-12-02 16:46:00,141.384,141.394,141.376,141.383,80800003.0
2005-12-02 16:47:00,141.394,141.412,141.394,141.412,88000000.0
2005-12-02 16:48:00,141.401,141.401,141.384,141.391,97299998.0
2005-12-02 16:49:00,141.39,141.401,141.389,141.392,67399999.0
2005-12-02 16:50:00,141.39,141.39,141.362,141.37,101599999.0
2005-12-02 16:51:00,141.36,141.372,141.343,141.347,103299999.0
2005-12-02 16:52:00,141.344,141.344,141.262,141.262,79100001.0
2005-12-02 16:53:00,141.242,141.242,141.206,141.207,37000000.0
2005-12-02 16:54:00,141.197,141.199,141.139,141.155,75600001.0
2005-12-02 16:55:00,141.155,141.175,141.151,141.167,94399998.0
2005-12-02 16:56:00,141.183,141.202,141.177,141.177,34900000.0
2005-12-02 16:57:00,141.142,141.197,141.109,141.193,101100002.0
2005-12-02 16:58:00,141.188,141.191,141.172,141.183,123400000.0
2005-12-02 16:59:00,141.2,141.222,141.185,141.185,124700000.0
2005-12-02 17:00:00,141.189,141.339,141.189,141.339,169900002.0
2005-12-02 17:01:00,141.361,141.363,141.347,141.347,48000000.0
2005-12-02 17:02:00,141.338,141.394,141.334,141.394,82599999.0
2005-12-02 17:03:00,141.381,141.39,141.375,141.385,204300003.0
2005-12-02 17:04:00,141.382,141.441,141.382,141.441,193199996.0
2005-12-02 17:05:00,141.432,141.432,141.418,141.418,85099998.0
2005-12-02 17:06:00,141.427,141.44,141.423,141.44,65200000.0
2005-12-02 17:07:00,141.433,141.45,141.397,141.45,59200001.0
2005-12-02 17:08:00,141.453,141.485,141.445,141.481,111600003.0
2005-12-02 17:09:00,141.468,141.478,141.454,141.461,91200001.0
2005-12-02 17:10:00,141.454,141.459,141.429,141.442,79100000.0
2005-12-02 17:11:00,141.457,141.485,141.457,141.484,47400000.0
2005-12-02 17:12:00,141.478,141.487,141.465,141.474,118199997.0
2005-12-02 17:13:00,141.466,141.51,141.463,141.51,149899999.0
2005-12-02 17:14:00,141.532,141.546,141.532,141.541,25500000.0
2005-12-02 17:15:00,141.526,141.526,141.504,141.504,31100000.0
2005-12-02 17:16:00,141.498,141.502,141.485,141.501,53700000.0
2005-12-02 17:17:00,141.497,141.497,141.483,141.49,16600000.0
2005-12-02 17:18:00,141.499,141.505,141.469,141.485,48000000.0
2005-12-02 17:19:00,141.485,141.485,141.445,141.446,88000000.0
2005-12-02 17:20:00,141.445,141.454,141.444,141.444,70599998.0
2005-12-02 17:21:00,141.457,141.466,141.446,141.449,44699999.0
2005-12-02 17:22:00,141.443,141.465,141.443,141.465,76099999.0
2005-12-02 17:23:00,141.453,141.46,141.445,141.445,148200003.0
2005-12-02 17:24:00,141.445,141.468,141.435,141.468,88100001.0
2005-12-02 17:25:00,141.467,141.49,141.46,141.481,133100001.0
2005-12-02 17:26:00,141.484,141.496,141.468,141.488,51800000.0
2005-12-02 17:27:00,141.487,141.5,141.48,141.482,45100000.0
2005-12-02 17:28:00,141.475,141.484,141.474,141.484,121799999.0
2005-12-02 17:29:00,141.5,141.519,141.5,141.519,64500000.0
2005-12-02 17:30:00,141.513,141.518,141.502,141.504,122700001.0
2005-12-02 17:31:00,141.513,141.517,141.474,141.474,98500000.0
2005-12-02 17:32:00,141.472,141.49,141.275,141.275,59400000.0
2005-12-02 17:33:00,141.233,141.233,141.138,141.229,66100002.0
2005-12-02 17:34:00,141.3,141.32,141.261,141.302,70799999.0
2005-12-02 17:35:00,141.293,141.293,141.236,141.239,150599999.0
2005-12-02 17:36:00,141.217,141.222,141.107,141.112,128700002.0
2005-12-02 17:37:00,141.098,141.122,141.095,141.108,97599999.0
2005-12-02 17:38:00,141.105,141.156,141.087,141.135,75600000.0
2005-12-02 17:39:00,141.129,141.144,141.083,141.083,105399999.0
2005-12-02 17:40:00,141.063,141.063,140.994,141.028,114500000.0
2005-12-02 17:41:00,141.028,141.028,140.956,140.965,117399998.0
2005-12-02 17:42:00,140.97,140.983,140.959,140.983,83599999.0
2005-12-02 17:43:00,140.987,140.987,140.886,140.895,86400001.0
2005-12-02 17:44:00,140.848,140.848,140.733,140.758,51899999.0
2005-12-02 17:45:00,140.77,140.777,140.736,140.77,128000000.0
2005-12-02 17:46:00,140.797,140.816,140.762,140.77,125500002.0
2005-12-02 17:47:00,140.755,140.78,140.721,140.751,143000002.0
2005-12-02 17:48:00,140.759,140.764,140.714,140.751,87100000.0
2005-12-02 17:49:00,140.74,140.741,140.702,140.741,60100000.0
2005-12-02 17:50:00,140.772,140.801,140.763,140.799,112999999.0
2005-12-02 17:51:00,140.847,140.992,140.847,140.987,131700000.0
2005-12-02 17:52:00,141.047,141.129,141.006,141.127,93699999.0
2005-12-02 17:53:00,141.115,141.115,141.021,141.021,38900000.0
2005-12-02 17:54:00,141.04,141.077,141.026,141.058,64999999.0
2005-12-02 17:55:00,141.045,141.108,141.042,141.108,44700000.0
2005-12-02 17:56:00,141.127,141.134,141.077,141.113,143700001.0
2005-12-02 17:57:00,141.081,141.094,141.017,141.017,98699999.0
2005-12-02 17:58:00,141.003,141.007,140.987,141.007,89999999.0
2005-12-02 17:59:00,141.002,141.139,141.002,141.135,102400000.0
2005-12-02 18:00:00,141.108,141.128,141.062,141.106,91799999.0
2005-12-02 18:01:00,141.078,141.093,140.992,140.998,1288799999.0
2005-12-02 18:02:00,141.001,141.03,140.985,141.018,2041600000.0
2005-12-02 18:03:00,141.23,141.25,141.23,141.23,1535499998.0
2005-12-02 18:04:00,141.037,141.045,140.994,140.994,1535499998.0
2005-12-02 18:05:00,141.008,141.022,140.99,141.022,1814099997.0
2005-12-02 18:06:00,141.027,141.05,141.021,141.027,1026399990.0
2005-12-02 18:07:00,141.049,141.049,140.993,140.993,1966499987.0
2005-12-02 18:08:00,140.989,141.011,140.988,141.003,1607500006.0
2005-12-02 18:09:00,140.998,140.998,140.931,140.958,1385500004.0
2005-12-02 18:10:00,140.96,140.977,140.926,140.94,901700001.0
2005-12-02 18:11:00,140.939,140.946,140.853,140.88,725900002.0
2005-12-02 18:12:00,140.88,140.935,140.856,140.922,875300002.0
2005-12-02 18:13:00,140.917,140.95,140.913,140.95,1101399986.0
2005-12-02 18:14:00,140.959,141.013,140.939,140.975,1266600000.0
2005-12-02 18:15:00,140.967,140.967,140.919,140.965,1829899998.0
2005-12-02 18:16:00,140.965,140.965,140.93,140.93,1475000002.0
2005-12-02 18:17:00,140.933,140.961,140.933,140.948,572499996.0
2005-12-02 18:18:00,140.951,140.967,140.909,140.909,488900000.0
2005-12-02 18:19:00,140.9,140.909,140.86,140.875,799300004.0
2005-12-02 18:20:00,140.882,140.913,140.878,140.895,1600099999.0
2005-12-02 18:21:00,140.9,140.952,140.9,140.905,1359200002.0
2005-12-02 18:22:00,140.906,140.938,140.906,140.91,1098799995.0
2005-12-02 18:23:00,140.905,140.943,140.905,140.926,1301499991.0
2005-12-02 18:24:00,140.933,141.129,140.905,141.085,1178899997.0
2005-12-02 18:25:00,141.083,141.083,141.019,141.073,1280799990.0
2005-12-02 18:26:00,141.085,141.175,141.043,141.136,1078099997.0
2005-12-02 18:27:00,141.148,141.239,141.148,141.191,663400004.0
2005-12-02 18:28:00,141.195,141.195,141.1,141.184,805699999.0
2005-12-02 18:29:00,141.159,141.193,141.135,141.152,797800000.0
2005-12-02 18:30:00,141.137,141.146,141.092,141.13,589199994.0
2005-12-02 18:31:00,141.118,141.123,140.969,141.045,812900002.0
2005-12-02 18:32:00,141.033,141.088,141.006,141.05,1320399994.0
2005-12-02 18:33:00,141.017,141.107,141.017,141.067,1699999999.0
2005-12-02 18:34:00,141.073,141.124,141.048,141.124,1028300001.0
2005-12-02 18:35:00,141.138,141.138,141.077,141.127,1316300007.0
2005-12-02 18:36:00,141.153,141.166,141.08,141.126,623499996.0
2005-12-02 18:37:00,141.124,141.149,141.084,141.135,641600008.0
2005-12-02 18:38:00,141.14,141.213,141.125,141.201,346100002.0
2005-12-02 18:39:00,141.179,141.215,141.17,141.215,292299995.0
2005-12-02 18:40:00,141.212,141.232,141.17,141.221,751900000.0
2005-12-02 18:41:00,141.232,141.247,141.212,141.225,323899999.0
2005-12-02 18:42:00,141.227,141.266,141.205,141.23,774799999.0
2005-12-02 18:43:00,141.223,141.227,141.181,141.22,380800002.0
2005-12-02 18:44:00,141.227,141.257,141.215,141.257,428999998.0
2005-12-02 18:45:00,141.249,141.266,141.208,141.208,445999999.0
2005-12-02 18:46:00,141.2,141.2,141.167,141.195,625100002.0
2005-12-02 18:47:00,141.193,141.236,141.192,141.211,175399999.0
2005-12-02 18:48:00,141.215,141.263,141.183,141.232,685599996.0
2005-12-02 18:49:00,141.237,141.278,141.237,141.277,715399999.0
2005-12-02 18:50:00,141.27,141.27,141.209,141.247,756600000.0
2005-12-02 18:51:00,141.256,141.282,141.256,141.277,691700011.0
2005-12-02 18:52:00,141.278,141.287,141.244,141.255,598700004.0
2005-12-02 18:53:00,141.243,141.262,141.202,141.252,956299999.0
2005-12-02 18:54:00,141.265,141.285,141.257,141.283,836499998.0
2005-12-02 18:55:00,141.28,141.287,141.268,141.269,924399993.0
2005-12-02 18:56:00,141.265,141.269,141.251,141.258,473799997.0
2005-12-02 18:57:00,141.262,141.279,141.261,141.261,632999996.0
2005-12-02 18:58:00,141.263,141.269,141.229,141.229,593899998.0
2005-12-02 18:59:00,141.232,141.243,141.214,141.243,816799984.0
2005-12-02 19:00:00,141.244,141.261,141.199,141.261,301900001.0
2005-12-02 19:01:00,141.264,141.264,141.215,141.26,272300004.0
2005-12-02 19:02:00,141.262,141.262,141.231,141.247,285399997.0
2005-12-02 19:03:00,141.236,141.256,141.191,141.218,774700001.0
2005-12-02 19:04:00,141.207,141.223,141.181,141.205,362600003.0
2005-12-02 19:05:00,141.218,141.234,141.2,141.216,544500004.0
2005-12-02 19:06:00,141.223,141.237,141.213,141.237,992699987.0
2005-12-02 19:07:00,141.236,141.236,141.185,141.199,800299999.0
2005-12-02 19:08:00,141.192,141.213,141.178,141.188,786500001.0
2005-12-02 19:09:00,141.177,141.199,141.172,141.195,993099996.0
2005-12-02 19:10:00,141.209,141.222,141.16,141.191,158500002.0
2005-12-02 19:11:00,141.195,141.238,141.178,141.238,499199992.0
2005-12-02 19:12:00,141.257,141.274,141.222,141.27,328899997.0
2005-12-02 19:13:00,141.263,141.263,141.197,141.202,148799998.0
2005-12-02 19:14:00,141.2,141.24,141.17,141.218,257600000.0
2005-12-02 19:15:00,141.212,141.239,141.187,141.234,1144099997.0
2005-12-02 19:16:00,141.243,141.243,141.21,141.243,453000003.0
2005-12-02 19:17:00,141.235,141.243,141.213,141.232,438699996.0
2005-12-02 19:18:00,141.237,141.248,141.218,141.238,223899999.0
2005-12-02 19:19:00,141.235,141.243,141.191,141.203,603600001.0
2005-12-02 19:20:00,141.213,141.26,141.213,141.231,358999999.0
2005-12-02 19:21:00,141.238,141.269,141.221,141.259,435600003.0
2005-12-02 19:22:00,141.257,141.259,141.216,141.216,55800000.0
2005-12-02 19:23:00,141.21,141.211,141.166,141.196,1132899999.0
2005-12-02 19:24:00,141.2,141.214,141.194,141.208,486599997.0
2005-12-02 19:25:00,141.203,141.203,141.153,141.171,535200001.0
2005-12-02 19:26:00,141.163,141.173,141.147,141.147,1384900003.0
2005-12-02 19:27:00,141.145,141.172,141.145,141.151,736699999.0
2005-12-02 19:28:00,141.153,141.17,141.153,141.157,373499999.0
2005-12-02 19:29:00,141.159,141.177,141.154,141.158,375299997.0
2005-12-02 19:30:00,141.162,141.191,141.159,141.18,678199999.0
2005-12-02 19:31:00,141.178,141.186,141.172,141.182,900399994.0
2005-12-02 19:32:00,141.185,141.21,141.185,141.185,741499998.0
2005-12-02 19:33:00,141.178,141.188,141.172,141.185,606600002.0
2005-12-02 19:34:00,141.185,141.188,141.173,141.173,779499994.0
2005-12-02 19:35:00,141.173,141.197,141.173,141.185,640900005.0
2005-12-02 19:36:00,141.191,141.196,141.169,141.196,592799998.0
2005-12-02 19:37:00,141.197,141.206,141.184,141.194,94000000.0
2005-12-02 19:38:00,141.196,141.196,141.177,141.189,542599996.0
2005-12-02 19:39:00,141.187,141.192,141.165,141.165,693099998.0
2005-12-02 19:40:00,141.17,141.176,141.156,141.176,414999999.0
2005-12-02 19:41:00,141.173,141.182,141.15,141.158,882399995.0
2005-12-02 19:42:00,141.157,141.165,141.15,141.15,458199995.0
2005-12-02 19:43:00,141.158,141.159,141.146,141.146,142799998.0
2005-12-02 19:44:00,141.144,141.165,141.144,141.151,492500002.0
2005-12-02 19:45:00,141.153,141.167,141.153,141.154,113799999.0
2005-12-02 19:46:00,141.153,141.17,141.151,141.152,389599999.0
2005-12-02 19:47:00,141.153,141.172,141.151,141.172,160899999.0
2005-12-02 19:48:00,141.178,141.191,141.163,141.179,758799999.0
2005-12-02 19:49:00,141.172,141.197,141.172,141.188,190299999.0
2005-12-02 19:50:00,141.19,141.195,141.185,141.19,266800002.0
2005-12-02 19:51:00,141.199,141.242,141.199,141.23,355100002.0
2005-12-02 19:52:00,141.24,141.246,141.224,141.235,475499998.0
2005-12-02 19:53:00,141.239,141.253,141.222,141.238,492900003.0
2005-12-02 19:54:00,141.236,141.241,141.225,141.238,372500003.0
2005-12-02 19:55:00,141.248,141.255,141.248,141.25,262000000.0
2005-12-02 19:56:00,141.253,141.269,141.252,141.26,527999996.0
2005-12-02 19:57:00,141.253,141.259,141.234,141.245,706400008.0
2005-12-02 19:58:00,141.247,141.263,141.247,141.257,621700005.0
2005-12-02 19:59:00,141.257,141.26,141.244,141.248,628499996.0
2005-12-02 20:00:00,141.252,141.252,141.236,141.247,152999999.0
2005-12-02 20:01:00,141.248,141.256,141.226,141.255,366499998.0
2005-12-02 20:02:00,141.26,141.288,141.252,141.272,285499998.0
2005-12-02 20:03:00,141.272,141.272,141.247,141.259,219499998.0
2005-12-02 20:04:00,141.26,141.267,141.252,141.252,353099995.0
2005-12-02 20:05:00,141.25,141.263,141.249,141.252,770199999.0
2005-12-02 20:06:00,141.248,141.248,141.219,141.239,565799999.0
2005-12-02 20:07:00,141.233,141.242,141.228,141.237,327500003.0
2005-12-02 20:08:00,141.235,141.239,141.223,141.237,574400004.0
2005-12-02 20:09:00,141.235,141.235,141.215,141.235,426299995.0
2005-12-02 20:10:00,141.233,141.242,141.223,141.23,393700003.0
2005-12-02 20:11:00,141.231,141.232,141.198,141.232,727500002.0
2005-12-02 20:12:00,141.226,141.228,141.207,141.22,917600002.0
2005-12-02 20:13:00,141.224,141.25,141.221,141.242,349700002.0
2005-12-02 20:14:00,141.235,141.235,141.205,141.224,393099999.0
2005-12-02 20:15:00,141.235,141.246,141.225,141.226,704199996.0
2005-12-02 20:16:00,141.232,141.316,141.224,141.224,472000005.0
2005-12-02 20:17:00,141.218,141.242,141.199,141.204,250700000.0
2005-12-02 20:18:00,141.205,141.233,141.205,141.221,236200000.0
2005-12-02 20:19:00,141.22,141.236,141.211,141.211,531599998.0
2005-12-02 20:20:00,141.208,141.215,141.204,141.21,227999999.0
2005-12-02 20:21:00,141.21,141.219,141.199,141.212,282100002.0
2005-12-02 20:22:00,141.21,141.219,141.203,141.214,447999997.0
2005-12-02 20:23:00,141.214,141.234,141.212,141.215,441000001.0
2005-12-02 20:24:00,141.219,141.219,141.21,141.212,249499999.0
2005-12-02 20:25:00,141.21,141.218,141.205,141.21,406100004.0
2005-12-02 20:26:00,141.215,141.242,141.215,141.23,411200001.0
2005-12-02 20:27:00,141.241,141.26,141.239,141.241,827099999.0
2005-12-02 20:28:00,141.233,141.243,141.223,141.243,1016699995.0
2005-12-02 20:29:00,141.25,141.268,141.234,141.26,998300001.0
2005-12-02 20:30:00,141.253,141.254,141.227,141.239,1988999998.0
2005-12-02 20:31:00,141.237,141.237,141.217,141.237,1295899997.0
2005-12-02 20:32:00,141.237,141.237,141.203,141.227,1192800002.0
2005-12-02 20:33:00,141.226,141.241,141.209,141.241,450400000.0
2005-12-02 20:34:00,141.234,141.234,141.204,141.23,352099998.0
2005-12-02 20:35:00,141.246,141.269,141.246,141.26,394199994.0
2005-12-02 20:36:00,141.256,141.271,141.245,141.245,589299995.0
2005-12-02 20:37:00,141.237,141.24,141.204,141.204,565200006.0
2005-12-02 20:38:00,141.199,141.225,141.199,141.225,793099999.0
2005-12-02 20:39:00,141.23,141.242,141.214,141.22,878099993.0
2005-12-02 20:40:00,141.216,141.241,141.216,141.224,1132799997.0
2005-12-02 20:41:00,141.217,141.24,141.217,141.226,390599999.0
2005-12-02 20:42:00,141.227,141.227,141.209,141.22,314100001.0
2005-12-02 20:43:00,141.22,141.225,141.208,141.22,620900006.0
2005-12-02 20:44:00,141.215,141.22,141.197,141.21,658299995.0
2005-12-02 20:45:00,141.21,141.21,141.191,141.193,628600001.0
2005-12-02 20:46:00,141.201,141.203,141.189,141.2,725499996.0
2005-12-02 20:47:00,141.195,141.211,141.18,141.2,887999996.0
2005-12-02 20:48:00,141.21,141.251,141.21,141.227,541000001.0
2005-12-02 20:49:00,141.227,141.241,141.199,141.227,434400000.0
2005-12-02 20:50:00,141.219,141.221,141.188,141.188,1036900002.0
2005-12-02 20:51:00,141.186,141.202,141.186,141.19,607399993.0
2005-12-02 20:52:00,141.19,141.195,141.185,141.19,239799999.0
2005-12-02 20:53:00,141.208,141.212,141.194,141.198,845100005.0
2005-12-02 20:54:00,141.19,141.202,141.19,141.202,247799999.0
2005-12-02 20:55:00,141.203,141.217,141.199,141.203,1137199994.0
2005-12-02 20:56:00,141.205,141.215,141.189,141.198,876700003.0
2005-12-02 20:57:00,141.197,141.216,141.196,141.196,788700008.0
2005-12-02 20:58:00,141.195,141.2,141.183,141.183,1173299991.0
2005-12-02 20:59:00,141.18,141.206,141.16,141.206,1253899992.0
2005-12-02 21:00:00,141.203,141.236,141.17,141.202,1160199989.0
2005-12-02 21:01:00,141.209,141.222,141.195,141.201,960400008.0
2005-12-02 21:02:00,141.187,141.2,141.165,141.167,371099999.0
2005-12-02 21:03:00,141.167,141.196,141.167,141.175,903799994.0
2005-12-02 21:04:00,141.175,141.196,141.168,141.195,464300003.0
2005-12-02 21:05:00,141.2,141.207,141.182,141.206,585899999.0
2005-12-02 21:06:00,141.197,141.201,141.186,141.187,578400002.0
2005-12-02 21:07:00,141.187,141.205,141.172,141.172,392799999.0
2005-12-02 21:08:00,141.169,141.175,141.155,141.162,448500001.0
2005-12-02 21:09:00,141.172,141.172,141.153,141.16,256600001.0
2005-12-02 21:10:00,141.157,141.16,141.149,141.153,293499998.0
2005-12-02 21:11:00,141.138,141.14,141.112,141.14,290100000.0
2005-12-02 21:12:00,141.143,141.154,141.133,141.133,396200003.0
2005-12-02 21:13:00,141.137,141.163,141.137,141.151,567499994.0
2005-12-02 21:14:00,141.148,141.168,141.147,141.159,709700000.0
2005-12-02 21:15:00,141.164,141.182,141.164,141.165,722400002.0
2005-12-02 21:16:00,141.165,141.179,141.16,141.168,589200004.0
2005-12-02 21:17:00,141.17,141.176,141.15,141.15,834000002.0
2005-12-02 21:18:00,141.15,141.165,141.146,141.165,232500000.0
2005-12-02 21:19:00,141.167,141.188,141.149,141.179,698399997.0
2005-12-02 21:20:00,141.187,141.192,141.178,141.182,1212500003.0
2005-12-02 21:21:00,141.181,141.2,141.178,141.178,596500001.0
2005-12-02 21:22:00,141.172,141.186,141.161,141.172,879099990.0
2005-12-02 21:23:00,141.171,141.178,141.162,141.168,635799997.0
2005-12-02 21:24:00,141.162,141.178,141.154,141.167,547600003.0
2005-12-02 21:25:00,141.17,141.184,141.154,141.177,584300000.0
2005-12-02 21:26:00,141.174,141.174,141.156,141.165,372300001.0
2005-12-02 21:27:00,141.17,141.17,141.16,141.17,227100003.0
2005-12-02 21:28:00,141.161,141.167,141.157,141.161,89800000.0
2005-12-02 21:29:00,141.157,141.157,141.119,141.128,227999997.0
2005-12-02 21:30:00,141.122,141.144,141.122,141.127,407500000.0
2005-12-02 21:31:00,141.13,141.139,141.125,141.129,123900001.0
2005-12-02 21:32:00,141.133,141.157,141.133,141.157,760699997.0
2005-12-02 21:33:00,141.159,141.159,141.15,141.15,168900000.0
2005-12-02 21:34:00,141.155,141.194,141.155,141.194,191900000.0
2005-12-02 21:35:00,141.193,141.193,141.16,141.17,337699997.0
2005-12-02 21:36:00,141.172,141.187,141.172,141.175,176300001.0
2005-12-02 21:37:00,141.179,141.189,141.17,141.17,117500002.0
2005-12-02 21:38:00,141.173,141.186,141.171,141.186,96500000.0
2005-12-02 21:39:00,141.19,141.197,141.178,141.197,267500003.0
2005-12-02 21:40:00,141.198,141.198,141.188,141.188,310200001.0
2005-12-02 21:41:00,141.185,141.185,141.168,141.168,109700000.0
2005-12-02 21:42:00,141.165,141.171,141.157,141.157,325599996.0
2005-12-02 21:43:00,141.155,141.18,141.155,141.175,348899999.0
2005-12-02 21:44:00,141.18,141.186,141.17,141.178,627700001.0
2005-12-02 21:45:00,141.177,141.177,141.161,141.17,327900000.0
2005-12-02 21:46:00,141.169,141.178,141.142,141.142,510399995.0
2005-12-02 21:47:00,141.141,141.153,141.137,141.153,288199998.0
2005-12-02 21:48:00,141.15,141.154,141.147,141.148,109099999.0
2005-12-02 21:49:00,141.136,141.146,141.13,141.131,147799997.0
2005-12-02 21:50:00,141.132,141.158,141.131,141.156,38900000.0
2005-12-02 21:51:00,141.151,141.155,141.127,141.127,154599999.0
2005-12-02 21:52:00,141.118,141.137,141.118,141.127,93399999.0
2005-12-02 21:53:00,141.11,141.116,141.105,141.11,35900000.0
2005-12-02 21:54:00,141.107,141.115,141.105,141.11,90699999.0
2005-12-02 21:55:00,141.122,141.122,141.097,141.11,123500000.0
2005-12-02 21:56:00,141.1,141.103,141.1,141.103,42400000.0
2005-12-02 21:57:00,141.11,141.118,141.11,141.111,67099999.0
2005-12-02 21:58:00,141.105,141.135,141.1,141.135,120799996.0
2005-12-02 21:59:00,141.14,141.183,141.14,141.183,183000002.0
2005-12-02 22:00:00,141.197,141.204,141.171,141.177,214099997.0
2005-12-02 22:01:00,141.175,141.177,141.149,141.149,518799998.0
2005-12-02 22:02:00,141.149,141.165,141.146,141.151,456899998.0
2005-12-02 22:03:00,141.147,141.155,141.139,141.155,229000002.0
2005-12-02 22:04:00,141.16,141.16,141.121,141.125,301399997.0
2005-12-02 22:05:00,141.122,141.132,141.114,141.129,108099999.0
2005-12-02 22:06:00,141.137,141.152,141.137,141.143,70199998.0
2005-12-02 22:07:00,141.14,141.152,141.132,141.151,69599999.0
2005-12-02 22:08:00,141.152,141.152,141.129,141.129,261299997.0
2005-12-02 22:09:00,141.127,141.127,141.115,141.115,56800000.0
2005-12-02 22:10:00,141.114,141.127,141.114,141.127,183200001.0
2005-12-02 22:11:00,141.125,141.135,141.125,141.13,194600003.0
2005-12-02 22:12:00,141.13,141.141,141.123,141.123,178700001.0
2005-12-02 22:13:00,141.118,141.122,141.111,141.115,94000000.0
2005-12-02 22:14:00,141.12,141.136,141.12,141.136,49900000.0
2005-12-02 22:15:00,141.136,141.136,141.116,141.116,201399999.0
2005-12-02 22:16:00,141.118,141.128,141.113,141.125,131700001.0
2005-12-02 22:17:00,141.125,141.125,141.118,141.119,97199999.0
2005-12-02 22:18:00,141.125,141.146,141.125,141.146,72800000.0
2005-12-02 22:19:00,141.146,141.146,141.115,141.115,92600000.0
2005-12-02 22:20:00,141.114,141.133,141.109,141.133,84500000.0
2005-12-02 22:21:00,141.133,141.133,141.101,141.104,51100000.0
2005-12-02 22:22:00,141.111,141.119,141.106,141.113,161999999.0
2005-12-02 22:23:00,141.111,141.123,141.106,141.11,367000000.0
2005-12-02 22:24:00,141.113,141.123,141.094,141.094,87099998.0
2005-12-02 22:25:00,141.088,141.097,141.075,141.084,259599998.0
2005-12-02 22:26:00,141.082,141.082,141.07,141.075,110399999.0
2005-12-02 22:27:00,141.077,141.098,141.072,141.098,603299993.0
2005-12-02 22:28:00,141.101,141.101,141.085,141.094,356300002.0
2005-12-02 22:29:00,141.096,141.096,141.077,141.077,50300000.0
2005-12-02 22:30:00,141.071,141.076,141.065,141.065,60500001.0
2005-12-02 22:31:00,141.06,141.069,141.06,141.068,122000001.0
2005-12-02 22:32:00,141.07,141.074,141.063,141.073,167099998.0
2005-12-02 22:33:00,141.08,141.08,141.075,141.08,286700002.0
2005-12-02 22:34:00,141.078,141.078,141.058,141.062,201199996.0
2005-12-02 22:35:00,141.058,141.076,141.058,141.06,167299998.0
2005-12-02 22:36:00,141.069,141.087,141.069,141.075,469700001.0
2005-12-02 22:37:00,141.073,141.073,141.064,141.072,214699999.0
2005-12-02 22:38:00,141.072,141.072,141.061,141.066,177299997.0
2005-12-02 22:39:00,141.064,141.074,141.057,141.073,314499997.0
2005-12-02 22:40:00,141.075,141.085,141.07,141.075,489499996.0
2005-12-02 22:41:00,141.081,141.1,141.078,141.099,139800001.0
2005-12-02 22:42:00,141.107,141.111,141.091,141.111,173599998.0
2005-12-02 22:43:00,141.118,141.118,141.101,141.107,67600000.0
2005-12-02 22:44:00,141.111,141.115,141.099,141.102,199500001.0
2005-12-02 22:45:00,141.102,141.113,141.1,141.111,201400001.0
2005-12-02 22:46:00,141.115,141.12,141.113,141.12,143000001.0
2005-12-02 22:47:00,141.116,141.116,141.091,141.11,139799999.0
2005-12-02 22:48:00,141.11,141.112,141.096,141.105,218600001.0
2005-12-02 22:49:00,141.103,141.109,141.091,141.107,286999999.0
2005-12-02 22:50:00,141.113,141.12,141.108,141.108,131799998.0
2005-12-02 22:51:00,141.108,141.119,141.108,141.108,175900000.0
2005-12-02 22:52:00,141.107,141.127,141.107,141.127,198599998.0
2005-12-02 22:53:00,141.125,141.135,141.12,141.125,185599999.0
2005-12-02 22:54:00,141.128,141.14,141.128,141.14,208500000.0
2005-12-02 22:55:00,141.135,141.141,141.125,141.125,155299997.0
2005-12-02 22:56:00,141.135,141.157,141.135,141.157,171899998.0
2005-12-02 22:57:00,141.153,141.153,141.138,141.138,128400001.0
2005-12-02 22:58:00,141.145,141.164,141.145,141.163,67900000.0
2005-12-02 22:59:00,141.17,141.17,141.147,141.155,123900001.0
2005-12-02 23:00:00,141.178,141.186,141.178,141.179,114200000.0
2005-12-02 23:01:00,141.177,141.181,141.165,141.181,110000002.0
2005-12-02 23:02:00,141.178,141.197,141.174,141.174,95199999.0
2005-12-02 23:03:00,141.18,141.185,141.166,141.166,71599999.0
2005-12-02 23:04:00,141.168,141.168,141.156,141.16,146799999.0
2005-12-02 23:05:00,141.158,141.165,141.158,141.16,104699999.0
2005-12-02 23:06:00,141.167,141.167,141.152,141.161,84500000.0
2005-12-02 23:07:00,141.16,141.185,141.151,141.185,159499999.0
2005-12-02 23:08:00,141.173,141.192,141.17,141.191,31900000.0
2005-12-02 23:09:00,141.197,141.209,141.19,141.201,37800000.0
2005-12-02 23:10:00,141.197,141.209,141.197,141.207,49099999.0
2005-12-02 23:11:00,141.198,141.198,141.198,141.198,9600000.0
2005-12-02 23:12:00,141.204,141.215,141.194,141.204,117500002.0
2005-12-02 23:13:00,141.193,141.202,141.192,141.193,87099999.0
2005-12-02 23:14:00,141.191,141.203,141.191,141.199,45699999.0
2005-12-02 23:15:00,141.198,141.199,141.193,141.198,39099999.0
2005-12-02 23:16:00,141.197,141.209,141.192,141.201,153599996.0
2005-12-02 23:17:00,141.2,141.205,141.2,141.205,46300000.0
2005-12-02 23:18:00,141.196,141.199,141.196,141.199,13600000.0
2005-12-02 23:19:00,141.192,141.196,141.189,141.191,34100000.0
2005-12-02 23:20:00,141.197,141.197,141.188,141.188,91799999.0
2005-12-02 23:21:00,141.192,141.201,141.187,141.189,75700001.0
2005-12-02 23:22:00,141.187,141.187,141.169,141.173,100100000.0
2005-12-02 23:23:00,141.175,141.19,141.175,141.181,40400000.0
2005-12-02 23:24:00,141.176,141.191,141.169,141.178,85299999.0
2005-12-02 23:25:00,141.173,141.173,141.159,141.167,117999999.0
2005-12-02 23:26:00,141.163,141.168,141.159,141.165,87100001.0
2005-12-02 23:27:00,141.163,141.163,141.152,141.152,24000001.0
2005-12-02 23:28:00,141.157,141.206,141.157,141.206,39000000.0
2005-12-02 23:29:00,141.216,141.225,141.212,141.225,121200001.0
2005-12-02 23:30:00,141.224,141.232,141.217,141.232,68000000.0
2005-12-02 23:31:00,141.235,141.235,141.222,141.228,110999999.0
2005-12-02 23:32:00,141.225,141.225,141.225,141.225,49500001.0
2005-12-02 23:33:00,141.226,141.228,141.225,141.228,58300000.0
2005-12-02 23:34:00,141.215,141.237,141.215,141.221,107600001.0
2005-12-02 23:35:00,141.225,141.225,141.215,141.225,81899999.0
2005-12-02 23:36:00,141.216,141.233,141.216,141.225,162700000.0
2005-12-02 23:37:00,141.236,141.236,141.219,141.233,154099998.0
2005-12-02 23:38:00,141.229,141.242,141.226,141.226,193599998.0
2005-12-02 23:39:00,141.235,141.238,141.234,141.238,66100001.0
2005-12-02 23:40:00,141.231,141.238,141.229,141.238,92300001.0
2005-12-02 23:41:00,141.24,141.24,141.22,141.23,87500000.0
2005-12-02 23:42:00,141.222,141.226,141.217,141.224,85299999.0
2005-12-02 23:43:00,141.224,141.233,141.215,141.215,69999998.0
2005-12-02 23:44:00,141.207,141.238,141.207,141.238,65399999.0
2005-12-02 23:45:00,141.245,141.266,141.245,141.266,141700000.0
2005-12-02 23:46:00,141.273,141.277,141.273,141.277,20600000.0
2005-12-02 23:47:00,141.273,141.277,141.257,141.257,74700002.0
2005-12-02 23:48:00,141.247,141.256,141.246,141.252,69500001.0
2005-12-02 23:49:00,141.255,141.265,141.255,141.26,91900001.0
2005-12-02 23:50:00,141.266,141.266,141.252,141.252,46400000.0
2005-12-02 23:51:00,141.239,141.252,141.239,141.248,70600000.0
2005-12-02 23:52:00,141.256,141.288,141.251,141.282,33900000.0
2005-12-02 23:53:00,141.291,141.291,141.268,141.268,83100000.0
2005-12-02 23:54:00,141.28,141.28,141.258,141.263,62000000.0
2005-12-02 23:55:00,141.262,141.276,141.262,141.276,75200000.0
2005-12-02 23:56:00,141.261,141.277,141.254,141.267,86600000.0
2005-12-02 23:57:00,141.263,141.278,141.256,141.278,54600000.0
2005-12-02 23:58:00,141.278,141.288,141.277,141.288,61800001.0
2005-12-02 23:59:00,141.288,141.288,141.275,141.278,114699999.0
2005-12-05 00:00:00,141.657,141.676,141.653,141.66,73799999.0
2005-12-05 00:01:00,141.355,141.616,141.355,141.614,53300000.0
2005-12-05 00:02:00,141.62,141.625,141.616,141.622,97600000.0
2005-12-05 00:03:00,141.627,141.629,141.617,141.617,122999998.0
2005-12-05 00:04:00,141.619,141.624,141.592,141.592,59200001.0
2005-12-05 00:05:00,141.596,141.615,141.596,141.615,166300001.0
2005-12-05 00:06:00,141.618,141.621,141.618,141.62,71500002.0
2005-12-05 00:07:00,141.62,141.625,141.615,141.62,47299999.0
2005-12-05 00:08:00,141.615,141.623,141.61,141.61,104800000.0
2005-12-05 00:09:00,141.624,141.632,141.618,141.622,52899999.0
2005-12-05 00:10:00,141.615,141.623,141.61,141.623,90200001.0
2005-12-05 00:11:00,141.616,141.616,141.609,141.61,106700000.0
2005-12-05 00:12:00,141.608,141.616,141.584,141.616,116700004.0
2005-12-05 00:13:00,141.617,141.62,141.615,141.617,115099999.0
2005-12-05 00:14:00,141.62,141.62,141.615,141.62,62100000.0
2005-12-05 00:15:00,141.63,141.642,141.626,141.634,218000000.0
2005-12-05 00:16:00,141.636,141.642,141.628,141.63,78600000.0
2005-12-05 00:17:00,141.63,141.635,141.63,141.635,161900001.0
2005-12-05 00:18:00,141.63,141.635,141.627,141.628,131800000.0
2005-12-05 00:19:00,141.628,141.635,141.625,141.63,132000001.0
2005-12-05 00:20:00,141.632,141.647,141.632,141.647,113199999.0
2005-12-05 00:21:00,141.647,141.655,141.647,141.65,90699999.0
2005-12-05 00:22:00,141.65,141.655,141.65,141.65,44000000.0
2005-12-05 00:23:00,141.655,141.655,141.65,141.65,59100001.0
2005-12-05 00:24:00,141.653,141.653,141.633,141.635,148099999.0
2005-12-05 00:25:00,141.644,141.644,141.631,141.637,52799999.0
2005-12-05 00:26:00,141.632,141.641,141.632,141.635,37599999.0
2005-12-05 00:27:00,141.634,141.648,141.634,141.64,121900002.0
2005-12-05 00:28:00,141.61,141.61,141.433,141.433,65900000.0
2005-12-05 00:29:00,141.431,141.431,141.416,141.42,28000000.0
2005-12-05 00:30:00,141.435,141.606,141.435,141.606,66000000.0
2005-12-05 00:31:00,141.617,141.624,141.609,141.614,162200000.0
2005-12-05 00:32:00,141.618,141.618,141.618,141.618,28000000.0
2005-12-05 00:33:00,141.62,141.62,141.615,141.62,63100000.0
2005-12-05 00:34:00,141.617,141.617,141.606,141.606,66300000.0
2005-12-05 00:35:00,141.61,141.626,141.61,141.626,83800001.0
2005-12-05 00:36:00,141.627,141.636,141.627,141.633,68400001.0
2005-12-05 00:37:00,141.635,141.652,141.631,141.652,71199999.0
2005-12-05 00:38:00,141.653,141.678,141.65,141.669,100600000.0
2005-12-05 00:39:00,141.666,141.669,141.654,141.669,82099999.0
2005-12-05 00:40:00,141.672,141.678,141.663,141.678,53600000.0
2005-12-05 00:41:00,141.676,141.683,141.67,141.683,33700000.0
2005-12-05 00:42:00,141.685,141.694,141.673,141.68,67200000.0
2005-12-05 00:43:00,141.681,141.681,141.642,141.642,125700000.0
2005-12-05 00:44:00,141.638,141.638,141.627,141.637,86000000.0
2005-12-05 00:45:00,141.636,141.637,141.628,141.631,41600000.0
2005-12-05 00:46:00,141.633,141.645,141.633,141.642,42400000.0
2005-12-05 00:47:00,141.648,141.651,141.641,141.645,63400000.0
2005-12-05 00:48:00,141.65,141.652,141.636,141.652,96800001.0
2005-12-05 00:49:00,141.65,141.655,141.645,141.65,114599999.0
2005-12-05 00:50:00,141.646,141.662,141.646,141.658,82200001.0
2005-12-05 00:51:00,141.67,141.69,141.661,141.687,99899999.0
2005-12-05 00:52:00,141.688,141.698,141.68,141.696,169300004.0
2005-12-05 00:53:00,141.695,141.695,141.579,141.579,51000000.0
2005-12-05 00:54:00,141.54,141.559,141.537,141.557,85500001.0
2005-12-05 00:55:00,141.555,141.565,141.555,141.558,61400000.0
2005-12-05 00:56:00,141.56,141.565,141.555,141.56,128399998.0
2005-12-05 00:57:00,141.561,141.569,141.56,141.565,58100000.0
2005-12-05 00:58:00,141.604,141.671,141.586,141.586,79499999.0
2005-12-05 00:59:00,141.57,141.575,141.565,141.565,67900003.0
2005-12-05 01:00:00,141.589,141.699,141.589,141.691,59000000.0
2005-12-05 01:01:00,141.692,141.694,141.671,141.678,86600000.0
2005-12-05 01:02:00,141.69,141.697,141.69,141.695,92000001.0
2005-12-05 01:03:00,141.689,141.704,141.689,141.691,40400000.0
2005-12-05 01:04:00,141.679,141.706,141.676,141.706,138800002.0
2005-12-05 01:05:00,141.705,141.705,141.69,141.69,107800001.0
2005-12-05 01:06:00,141.69,141.69,141.687,141.687,8000000.0
2005-12-05 01:07:00,141.697,141.711,141.697,141.709,103400001.0
2005-12-05 01:08:00,141.72,141.727,141.72,141.721,65799999.0
2005-12-05 01:09:00,141.713,141.713,141.694,141.711,55100002.0
2005-12-05 01:10:00,141.72,141.739,141.716,141.724,152700003.0
2005-12-05 01:11:00,141.721,141.721,141.711,141.717,83299999.0
2005-12-05 01:12:00,141.728,141.73,141.715,141.715,103200000.0
2005-12-05 01:13:00,141.713,141.725,141.713,141.721,87600000.0
2005-12-05 01:14:00,141.732,141.746,141.726,141.738,118199996.0
2005-12-05 01:15:00,141.732,141.736,141.723,141.735,63000000.0
2005-12-05 01:16:00,141.742,141.75,141.719,141.75,108600001.0
2005-12-05 01:17:00,141.746,141.749,141.736,141.736,141800001.0
2005-12-05 01:18:00,141.751,141.773,141.746,141.773,74400000.0
2005-12-05 01:19:00,141.775,141.775,141.761,141.771,43400000.0
2005-12-05 01:20:00,141.783,141.845,141.776,141.844,119699999.0
2005-12-05 01:21:00,141.852,141.871,141.85,141.871,79500000.0
2005-12-05 01:22:00,141.868,141.878,141.864,141.873,93500000.0
2005-12-05 01:23:00,141.877,141.912,141.877,141.902,84000001.0
2005-12-05 01:24:00,141.888,141.892,141.873,141.878,75200000.0
2005-12-05 01:25:00,141.892,141.892,141.872,141.872,100700003.0
2005-12-05 01:26:00,141.865,141.871,141.843,141.852,150899998.0
2005-12-05 01:27:00,141.843,141.862,141.843,141.86,56900000.0
2005-12-05 01:28:00,141.857,141.878,141.856,141.872,97399999.0
2005-12-05 01:29:00,141.882,141.889,141.868,141.872,79300000.0
2005-12-05 01:30:00,141.88,141.891,141.876,141.88,102299999.0
2005-12-05 01:31:00,141.867,141.867,141.855,141.858,116399999.0
2005-12-05 01:32:00,141.844,141.869,141.84,141.869,138200001.0
2005-12-05 01:33:00,141.864,141.864,141.838,141.857,134100000.0
2005-12-05 01:34:00,141.863,141.863,141.836,141.846,54700000.0
2005-12-05 01:35:00,141.853,141.865,141.841,141.865,86700000.0
2005-12-05 01:36:00,141.853,141.853,141.838,141.838,48800000.0
2005-12-05 01:37:00,141.833,141.846,141.83,141.83,128800003.0
2005-12-05 01:38:00,141.835,141.84,141.823,141.836,140299999.0
2005-12-05 01:39:00,141.847,141.855,141.835,141.835,112599999.0
2005-12-05 01:40:00,141.826,141.827,141.812,141.827,58200000.0
2005-12-05 01:41:00,141.825,141.85,141.816,141.84,145700002.0
2005-12-05 01:42:00,141.848,141.86,141.843,141.843,171399995.0
2005-12-05 01:43:00,141.836,141.867,141.836,141.865,47100000.0
2005-12-05 01:44:00,141.866,141.867,141.853,141.853,140000002.0
2005-12-05 01:45:00,141.848,141.848,141.846,141.848,42800001.0
2005-12-05 01:46:00,141.841,141.844,141.838,141.84,105200002.0
2005-12-05 01:47:00,141.844,141.858,141.844,141.847,95500000.0
2005-12-05 01:48:00,141.833,141.849,141.833,141.833,79900001.0
2005-12-05 01:49:00,141.843,141.866,141.843,141.862,56800000.0
2005-12-05 01:50:00,141.854,141.875,141.854,141.875,52000000.0
2005-12-05 01:51:00,141.862,141.862,141.842,141.848,80900002.0
2005-12-05 01:52:00,141.847,141.861,141.841,141.841,91900001.0
2005-12-05 01:53:00,141.836,141.844,141.831,141.84,100200000.0
2005-12-05 01:54:00,141.841,141.843,141.831,141.831,82299999.0
2005-12-05 01:55:00,141.848,141.848,141.839,141.848,118400004.0
2005-12-05 01:56:00,141.838,141.842,141.829,141.838,222599998.0
2005-12-05 01:57:00,141.842,141.844,141.83,141.83,38400000.0
2005-12-05 01:58:00,141.837,141.841,141.835,141.838,97699997.0
2005-12-05 01:59:00,141.833,141.837,141.825,141.837,59199999.0
2005-12-05 02:00:00,141.828,141.835,141.813,141.835,90300000.0
2005-12-05 02:01:00,141.845,141.845,141.828,141.828,138399998.0
2005-12-05 02:02:00,141.83,141.835,141.823,141.823,82400000.0
2005-12-05 02:03:00,141.833,141.837,141.829,141.835,34400000.0
2005-12-05 02:04:00,141.823,141.836,141.81,141.813,166800000.0
2005-12-05 02:05:00,141.807,141.819,141.802,141.802,143600002.0
2005-12-05 02:06:00,141.815,141.833,141.808,141.808,94000001.0
2005-12-05 02:07:00,141.803,141.811,141.792,141.803,57499999.0
2005-12-05 02:08:00,141.812,141.818,141.8,141.8,58900001.0
2005-12-05 02:09:00,141.804,141.811,141.792,141.8,65600000.0
2005-12-05 02:10:00,141.799,141.802,141.787,141.792,77100002.0
2005-12-05 02:11:00,141.782,141.782,141.764,141.78,84000001.0
2005-12-05 02:12:00,141.775,141.775,141.752,141.752,45700000.0
2005-12-05 02:13:00,141.748,141.753,141.738,141.753,51700000.0
2005-12-05 02:14:00,141.75,141.756,141.743,141.743,68300000.0
2005-12-05 02:15:00,141.74,141.745,141.735,141.74,115100001.0
2005-12-05 02:16:00,141.726,141.726,141.711,141.711,72799999.0
2005-12-05 02:17:00,141.695,141.695,141.671,141.68,62099999.0
2005-12-05 02:18:00,141.687,141.696,141.681,141.687,70700001.0
2005-12-05 02:19:00,141.683,141.705,141.683,141.705,109600000.0
2005-12-05 02:20:00,141.713,141.745,141.7,141.737,75100000.0
2005-12-05 02:21:00,141.743,141.768,141.74,141.756,98500003.0
2005-12-05 02:22:00,141.755,141.762,141.749,141.759,107500001.0
2005-12-05 02:23:00,141.758,141.758,141.739,141.739,51600000.0
2005-12-05 02:24:00,141.747,141.764,141.747,141.764,39500000.0
2005-12-05 02:25:00,141.748,141.775,141.748,141.775,77799998.0
2005-12-05 02:26:00,141.773,141.773,141.758,141.763,73500002.0
2005-12-05 02:27:00,141.755,141.755,141.74,141.749,49600000.0
2005-12-05 02:28:00,141.748,141.755,141.748,141.75,17600000.0
2005-12-05 02:29:00,141.746,141.758,141.746,141.75,98600000.0
2005-12-05 02:30:00,141.763,141.763,141.754,141.76,78700000.0
2005-12-05 02:31:00,141.753,141.756,141.741,141.756,74900001.0
2005-12-05 02:32:00,141.76,141.77,141.755,141.755,78699999.0
2005-12-05 02:33:00,141.756,141.776,141.756,141.776,83700000.0
2005-12-05 02:34:00,141.768,141.783,141.766,141.783,43600000.0
2005-12-05 02:35:00,141.787,141.793,141.78,141.793,48800000.0
2005-12-05 02:36:00,141.793,141.807,141.788,141.807,117000002.0
2005-12-05 02:37:00,141.808,141.808,141.802,141.802,135800001.0
2005-12-05 02:38:00,141.804,141.804,141.787,141.797,102600003.0
2005-12-05 02:39:00,141.792,141.797,141.792,141.797,27200000.0
2005-12-05 02:40:00,141.798,141.798,141.784,141.789,70400001.0
2005-12-05 02:41:00,141.796,141.797,141.796,141.797,25599999.0
2005-12-05 02:42:00,141.792,141.807,141.785,141.785,101399999.0
2005-12-05 02:43:00,141.784,141.787,141.783,141.783,71600000.0
2005-12-05 02:44:00,141.782,141.783,141.78,141.78,24300000.0
2005-12-05 02:45:00,141.789,141.794,141.782,141.79,139400002.0
2005-12-05 02:46:00,141.793,141.795,141.785,141.79,88799998.0
2005-12-05 02:47:00,141.788,141.788,141.756,141.78,48100000.0
2005-12-05 02:48:00,141.793,141.799,141.792,141.792,42600001.0
2005-12-05 02:49:00,141.796,141.82,141.796,141.807,93800001.0
2005-12-05 02:50:00,141.8,141.8,141.783,141.783,34299999.0
2005-12-05 02:51:00,141.779,141.795,141.779,141.787,54200000.0
2005-12-05 02:52:00,141.784,141.8,141.779,141.8,71400000.0
2005-12-05 02:53:00,141.795,141.795,141.78,141.788,38300000.0
2005-12-05 02:54:00,141.792,141.796,141.79,141.79,88199999.0
2005-12-05 02:55:00,141.801,141.801,141.779,141.797,111800000.0
2005-12-05 02:56:00,141.796,141.796,141.782,141.791,135100001.0
2005-12-05 02:57:00,141.795,141.8,141.783,141.8,130099999.0
2005-12-05 02:58:00,141.793,141.793,141.782,141.782,14400000.0
2005-12-05 02:59:00,141.78,141.791,141.775,141.775,107699998.0
2005-12-05 03:00:00,141.789,141.789,141.781,141.781,18400000.0
2005-12-05 03:01:00,141.792,141.792,141.783,141.787,107399998.0
2005-12-05 03:02:00,141.773,141.773,141.725,141.73,59300000.0
2005-12-05 03:03:00,141.737,141.749,141.731,141.731,58800002.0
2005-12-05 03:04:00,141.711,141.711,141.694,141.703,82600000.0
2005-12-05 03:05:00,141.704,141.717,141.702,141.717,205000002.0
2005-12-05 03:06:00,141.716,141.724,141.704,141.722,52300000.0
2005-12-05 03:07:00,141.735,141.744,141.721,141.73,145900003.0
2005-12-05 03:08:00,141.722,141.722,141.698,141.703,60500000.0
2005-12-05 03:09:00,141.695,141.713,141.686,141.713,93400000.0
2005-12-05 03:10:00,141.718,141.746,141.717,141.738,86600002.0
2005-12-05 03:11:00,141.752,141.778,141.752,141.778,53799999.0
2005-12-05 03:12:00,141.777,141.786,141.76,141.76,140899997.0
2005-12-05 03:13:00,141.758,141.766,141.753,141.766,98599999.0
2005-12-05 03:14:00,141.75,141.75,141.735,141.747,75099998.0
2005-12-05 03:15:00,141.743,141.744,141.737,141.739,28300000.0
2005-12-05 03:16:00,141.738,141.744,141.73,141.74,123800000.0
2005-12-05 03:17:00,141.732,141.732,141.707,141.724,63000000.0
2005-12-05 03:18:00,141.73,141.734,141.716,141.721,115200002.0
2005-12-05 03:19:00,141.725,141.737,141.701,141.737,137399998.0
2005-12-05 03:20:00,141.733,141.733,141.717,141.724,99099999.0
2005-12-05 03:21:00,141.734,141.74,141.722,141.722,86600000.0
2005-12-05 03:22:00,141.723,141.73,141.715,141.715,132399999.0
2005-12-05 03:23:00,141.707,141.732,141.707,141.73,50800000.0
2005-12-05 03:24:00,141.743,141.751,141.741,141.741,50300001.0
2005-12-05 03:25:00,141.748,141.748,141.74,141.742,62300000.0
2005-12-05 03:26:00,141.745,141.752,141.735,141.742,68100000.0
2005-12-05 03:27:00,141.744,141.751,141.744,141.751,47199998.0
2005-12-05 03:28:00,141.752,141.752,141.734,141.752,98299998.0
2005-12-05 03:29:00,141.752,141.757,141.752,141.752,42400000.0
2005-12-05 03:30:00,141.747,141.76,141.741,141.748,107900001.0
2005-12-05 03:31:00,141.747,141.763,141.747,141.761,71100000.0
2005-12-05 03:32:00,141.758,141.773,141.75,141.769,45900001.0
2005-12-05 03:33:00,141.769,141.771,141.754,141.761,122399998.0
2005-12-05 03:34:00,141.759,141.787,141.759,141.785,72600000.0
2005-12-05 03:35:00,141.795,141.804,141.787,141.787,80399998.0
2005-12-05 03:36:00,141.802,141.802,141.781,141.796,113000002.0
2005-12-05 03:37:00,141.801,141.814,141.801,141.814,16800000.0
2005-12-05 03:38:00,141.813,141.833,141.813,141.832,98399999.0
2005-12-05 03:39:00,141.84,141.841,141.828,141.83,47200000.0
2005-12-05 03:40:00,141.813,141.825,141.806,141.808,137599999.0
2005-12-05 03:41:00,141.807,141.822,141.807,141.812,39900000.0
2005-12-05 03:42:00,141.815,141.843,141.815,141.84,79700001.0
2005-12-05 03:43:00,141.851,141.854,141.851,141.854,54099999.0
2005-12-05 03:44:00,141.872,141.896,141.872,141.888,98199999.0
2005-12-05 03:45:00,141.895,141.904,141.882,141.882,67400002.0
2005-12-05 03:46:00,141.877,141.889,141.87,141.87,95000000.0
2005-12-05 03:47:00,141.853,141.853,141.822,141.822,65400000.0
2005-12-05 03:48:00,141.822,141.842,141.822,141.842,30999999.0
2005-12-05 03:49:00,141.836,141.836,141.834,141.834,28100001.0
2005-12-05 03:50:00,141.837,141.837,141.826,141.834,93299999.0
2005-12-05 03:51:00,141.837,141.839,141.826,141.83,215800001.0
2005-12-05 03:52:00,141.826,141.826,141.818,141.825,53500000.0
2005-12-05 03:53:00,141.825,141.825,141.815,141.815,84699999.0
2005-12-05 03:54:00,141.806,141.841,141.805,141.841,67400001.0
2005-12-05 03:55:00,141.831,141.831,141.829,141.829,18400000.0
2005-12-05 03:56:00,141.816,141.826,141.816,141.826,29600000.0
2005-12-05 03:57:00,141.839,141.862,141.839,141.862,104999999.0
2005-12-05 03:58:00,141.868,141.87,141.847,141.855,38000000.0
2005-12-05 03:59:00,141.859,141.872,141.859,141.865,53100000.0
2005-12-05 04:00:00,141.858,141.868,141.858,141.868,36000000.0
2005-12-05 04:01:00,141.865,141.865,141.851,141.853,46800000.0
2005-12-05 04:02:00,141.852,141.858,141.852,141.858,53499999.0
2005-12-05 04:03:00,141.864,141.864,141.852,141.859,115500000.0
2005-12-05 04:04:00,141.857,141.867,141.857,141.867,40800000.0
2005-12-05 04:05:00,141.867,141.887,141.867,141.869,125199997.0
2005-12-05 04:06:00,141.881,141.891,141.88,141.884,60699998.0
2005-12-05 04:07:00,141.883,141.886,141.871,141.886,115999998.0
2005-12-05 04:08:00,141.89,141.89,141.878,141.881,54999999.0
2005-12-05 04:09:00,141.876,141.893,141.872,141.872,101199998.0
2005-12-05 04:10:00,141.874,141.895,141.874,141.895,47600000.0
2005-12-05 04:11:00,141.899,141.909,141.899,141.904,116599996.0
2005-12-05 04:12:00,141.898,141.904,141.897,141.897,138099999.0
2005-12-05 04:13:00,141.898,141.898,141.894,141.897,55200000.0
2005-12-05 04:14:00,141.9,141.9,141.895,141.897,20300000.0
2005-12-05 04:15:00,141.893,141.896,141.887,141.887,28700000.0
2005-12-05 04:16:00,141.887,141.902,141.887,141.891,107599997.0
2005-12-05 04:17:00,141.907,141.919,141.889,141.896,72800001.0
2005-12-05 04:18:00,141.893,141.92,141.893,141.912,62600000.0
2005-12-05 04:19:00,141.911,141.916,141.904,141.916,112599999.0
2005-12-05 04:20:00,141.924,141.934,141.909,141.909,88799999.0
2005-12-05 04:21:00,141.908,141.927,141.904,141.92,106100000.0
2005-12-05 04:22:00,141.913,141.913,141.887,141.909,84800000.0
2005-12-05 04:23:00,141.913,141.927,141.913,141.927,6100000.0
2005-12-05 04:24:00,141.925,141.941,141.925,141.936,69400000.0
2005-12-05 04:25:00,141.937,141.942,141.934,141.936,74299999.0
2005-12-05 04:26:00,141.946,141.946,141.932,141.938,91499999.0
2005-12-05 04:27:00,141.936,141.942,141.915,141.942,127399997.0
2005-12-05 04:28:00,141.95,141.956,141.949,141.952,134400000.0
2005-12-05 04:29:00,141.943,141.943,141.926,141.936,58200000.0
2005-12-05 04:30:00,141.952,141.959,141.943,141.943,58200000.0
2005-12-05 04:31:00,141.933,141.946,141.929,141.945,63400001.0
2005-12-05 04:32:00,141.959,141.972,141.953,141.972,177099998.0
2005-12-05 04:33:00,141.967,141.967,141.951,141.951,103600002.0
2005-12-05 04:34:00,141.953,141.954,141.942,141.951,98299999.0
2005-12-05 04:35:00,141.941,141.955,141.941,141.955,30400000.0
2005-12-05 04:36:00,141.954,141.959,141.954,141.957,44000001.0
2005-12-05 04:37:00,141.965,141.965,141.945,141.951,95300000.0
2005-12-05 04:38:00,141.952,141.952,141.937,141.937,43299998.0
2005-12-05 04:39:00,141.944,141.95,141.934,141.941,133200001.0
2005-12-05 04:40:00,141.95,141.959,141.95,141.956,76099999.0
2005-12-05 04:41:00,141.948,141.948,141.922,141.934,64999999.0
2005-12-05 04:42:00,141.933,141.94,141.92,141.92,42700000.0
2005-12-05 04:43:00,141.916,141.916,141.902,141.902,16800000.0
2005-12-05 04:44:00,141.902,141.902,141.887,141.897,73599998.0
2005-12-05 04:45:00,141.897,141.897,141.886,141.886,70800000.0
2005-12-05 04:46:00,141.886,141.886,141.865,141.877,58700001.0
2005-12-05 04:47:00,141.88,141.88,141.863,141.874,103300002.0
2005-12-05 04:48:00,141.864,141.864,141.851,141.851,32400000.0
2005-12-05 04:49:00,141.842,141.863,141.835,141.863,84499998.0
2005-12-05 04:50:00,141.86,141.877,141.851,141.877,62300000.0
2005-12-05 04:51:00,141.876,141.876,141.858,141.863,62300000.0
2005-12-05 04:52:00,141.88,141.898,141.877,141.898,54299999.0
2005-12-05 04:53:00,141.892,141.892,141.888,141.888,4500000.0
2005-12-05 04:54:00,141.886,141.895,141.883,141.883,78600000.0
2005-12-05 04:55:00,141.876,141.885,141.876,141.879,99900002.0
2005-12-05 04:56:00,141.876,141.879,141.87,141.87,104700000.0
2005-12-05 04:57:00,141.871,141.89,141.871,141.887,74700001.0
2005-12-05 04:58:00,141.897,141.919,141.897,141.913,58699999.0
2005-12-05 04:59:00,141.905,141.912,141.905,141.908,79299998.0
2005-12-05 05:00:00,141.911,141.915,141.902,141.915,146100002.0
2005-12-05 05:01:00,141.913,141.936,141.913,141.931,140600000.0
2005-12-05 05:02:00,141.921,141.937,141.92,141.937,63100000.0
2005-12-05 05:03:00,141.94,141.94,141.91,141.91,63899999.0
2005-12-05 05:04:00,141.894,141.91,141.884,141.892,134300000.0
2005-12-05 05:05:00,141.887,141.909,141.885,141.909,99499999.0
2005-12-05 05:06:00,141.915,141.934,141.915,141.924,132600000.0
2005-12-05 05:07:00,141.928,141.931,141.914,141.921,87999999.0
2005-12-05 05:08:00,141.927,141.929,141.906,141.912,96600001.0
2005-12-05 05:09:00,141.917,141.923,141.908,141.923,75199999.0
2005-12-05 05:10:00,141.917,141.917,141.91,141.91,110300001.0
2005-12-05 05:11:00,141.91,141.91,141.876,141.893,114900000.0
2005-12-05 05:12:00,141.888,141.888,141.884,141.884,43700001.0
2005-12-05 05:13:00,141.884,141.897,141.884,141.895,93800001.0
2005-12-05 05:14:00,141.892,141.892,141.88,141.88,74400000.0
2005-12-05 05:15:00,141.889,141.889,141.886,141.886,28000001.0
2005-12-05 05:16:00,141.89,141.902,141.89,141.902,84900000.0
2005-12-05 05:17:00,141.897,141.904,141.893,141.893,100799999.0
2005-12-05 05:18:00,141.905,141.905,141.9,141.9,52800000.0
2005-12-05 05:19:00,141.905,141.919,141.905,141.909,52000000.0
2005-12-05 05:20:00,141.912,141.912,141.899,141.901,82800001.0
2005-12-05 05:21:00,141.903,141.916,141.897,141.897,55400000.0
2005-12-05 05:22:00,141.905,141.905,141.884,141.891,118200002.0
2005-12-05 05:23:00,141.887,141.907,141.887,141.907,110399998.0
2005-12-05 05:24:00,141.903,141.903,141.893,141.894,28000000.0
2005-12-05 05:25:00,141.879,141.879,141.851,141.861,84200000.0
2005-12-05 05:26:00,141.857,141.868,141.85,141.855,113299999.0
2005-12-05 05:27:00,141.869,141.887,141.869,141.875,128599997.0
2005-12-05 05:28:00,141.877,141.885,141.868,141.885,65799999.0
2005-12-05 05:29:00,141.882,141.884,141.864,141.884,73500000.0
2005-12-05 05:30:00,141.874,141.874,141.872,141.872,18800000.0
2005-12-05 05:31:00,141.871,141.877,141.869,141.877,100300000.0
2005-12-05 05:32:00,141.88,141.889,141.856,141.856,103400001.0
2005-12-05 05:33:00,141.869,141.89,141.869,141.89,101500002.0
2005-12-05 05:34:00,141.889,141.909,141.889,141.897,103299997.0
2005-12-05 05:35:00,141.902,141.908,141.887,141.891,240400003.0
2005-12-05 05:36:00,141.898,141.915,141.898,141.903,93099998.0
2005-12-05 05:37:00,141.892,141.905,141.892,141.9,72000000.0
2005-12-05 05:38:00,141.896,141.896,141.894,141.894,35900000.0
2005-12-05 05:39:00,141.894,141.896,141.894,141.896,22400000.0
2005-12-05 05:40:00,141.9,141.905,141.893,141.905,149199998.0
2005-12-05 05:41:00,141.898,141.898,141.887,141.887,71400001.0
2005-12-05 05:42:00,141.893,141.896,141.882,141.882,24900000.0
2005-12-05 05:43:00,141.89,141.897,141.883,141.884,104100002.0
2005-12-05 05:44:00,141.878,141.885,141.866,141.869,119900001.0
2005-12-05 05:45:00,141.868,141.886,141.864,141.881,74999998.0
2005-12-05 05:46:00,141.871,141.876,141.859,141.859,65399999.0
2005-12-05 05:47:00,141.853,141.862,141.852,141.858,48700000.0
2005-12-05 05:48:00,141.873,141.873,141.872,141.872,9600000.0
2005-12-05 05:49:00,141.88,141.88,141.858,141.866,116099997.0
2005-12-05 05:50:00,141.87,141.88,141.863,141.863,114299998.0
2005-12-05 05:51:00,141.861,141.871,141.857,141.857,73200001.0
2005-12-05 05:52:00,141.858,141.869,141.858,141.858,140199998.0
2005-12-05 05:53:00,141.86,141.865,141.855,141.858,101000000.0
2005-12-05 05:54:00,141.864,141.875,141.864,141.87,70699999.0
2005-12-05 05:55:00,141.87,141.879,141.868,141.877,59100002.0
2005-12-05 05:56:00,141.882,141.888,141.881,141.881,99400002.0
2005-12-05 05:57:00,141.88,141.88,141.88,141.88,4000000.0
2005-12-05 05:58:00,141.882,141.892,141.877,141.882,62999999.0
2005-12-05 05:59:00,141.88,141.891,141.879,141.883,123199998.0
2005-12-05 06:00:00,141.878,141.888,141.874,141.888,86799998.0
2005-12-05 06:01:00,141.883,141.884,141.869,141.884,66399999.0
2005-12-05 06:02:00,141.878,141.878,141.865,141.865,82499999.0
2005-12-05 06:03:00,141.872,141.88,141.872,141.875,154499998.0
2005-12-05 06:04:00,141.867,141.868,141.867,141.868,6900000.0
2005-12-05 06:05:00,141.871,141.877,141.866,141.877,39000000.0
2005-12-05 06:06:00,141.87,141.881,141.862,141.878,168799999.0
2005-12-05 06:07:00,141.871,141.873,141.86,141.86,121200002.0
2005-12-05 06:08:00,141.87,141.871,141.854,141.862,24200000.0
2005-12-05 06:09:00,141.859,141.872,141.858,141.858,96499999.0
2005-12-05 06:10:00,141.863,141.863,141.84,141.84,135899998.0
2005-12-05 06:11:00,141.842,141.849,141.842,141.843,106200000.0
2005-12-05 06:12:00,141.837,141.84,141.837,141.84,27000000.0
2005-12-05 06:13:00,141.835,141.845,141.832,141.835,97199999.0
2005-12-05 06:14:00,141.842,141.842,141.837,141.84,78900000.0
2005-12-05 06:15:00,141.849,141.849,141.828,141.833,76700000.0
2005-12-05 06:16:00,141.843,141.853,141.839,141.85,82700000.0
2005-12-05 06:17:00,141.852,141.857,141.847,141.85,52599999.0
2005-12-05 06:18:00,141.837,141.845,141.835,141.84,41000000.0
2005-12-05 06:19:00,141.843,141.843,141.826,141.835,87700000.0
2005-12-05 06:20:00,141.839,141.851,141.839,141.851,42200002.0
2005-12-05 06:21:00,141.854,141.856,141.854,141.856,14700000.0
2005-12-05 06:22:00,141.848,141.848,141.836,141.84,65200000.0
2005-12-05 06:23:00,141.848,141.852,141.835,141.843,172600000.0
2005-12-05 06:24:00,141.847,141.853,141.847,141.853,17800000.0
2005-12-05 06:25:00,141.862,141.862,141.846,141.851,64299999.0
2005-12-05 06:26:00,141.848,141.859,141.844,141.853,81200000.0
2005-12-05 06:27:00,141.849,141.849,141.835,141.845,30400000.0
2005-12-05 06:28:00,141.85,141.855,141.842,141.842,87799999.0
2005-12-05 06:29:00,141.852,141.86,141.852,141.853,95000000.0
2005-12-05 06:30:00,141.853,141.856,141.845,141.845,35200000.0
2005-12-05 06:31:00,141.855,141.865,141.855,141.858,61799999.0
2005-12-05 06:32:00,141.862,141.871,141.859,141.86,74200000.0
2005-12-05 06:33:00,141.858,141.875,141.857,141.875,33600000.0
2005-12-05 06:34:00,141.879,141.888,141.879,141.888,25300001.0
2005-12-05 06:35:00,141.888,141.895,141.881,141.895,90000002.0
2005-12-05 06:36:00,141.9,141.9,141.879,141.895,48000000.0
2005-12-05 06:37:00,141.902,141.906,141.884,141.891,204499997.0
2005-12-05 06:38:00,141.887,141.892,141.876,141.892,21900000.0
2005-12-05 06:39:00,141.899,141.899,141.896,141.896,21700000.0
2005-12-05 06:40:00,141.899,141.912,141.899,141.902,118199998.0
2005-12-05 06:41:00,141.9,141.9,141.895,141.9,42600000.0
2005-12-05 06:42:00,141.895,141.898,141.885,141.889,111000002.0
2005-12-05 06:43:00,141.888,141.888,141.878,141.883,130800001.0
2005-12-05 06:44:00,141.891,141.891,141.875,141.875,57199999.0
2005-12-05 06:45:00,141.879,141.879,141.866,141.876,63800000.0
2005-12-05 06:46:00,141.873,141.873,141.852,141.852,210700000.0
2005-12-05 06:47:00,141.858,141.86,141.856,141.859,69499997.0
2005-12-05 06:48:00,141.866,141.87,141.862,141.862,122800000.0
2005-12-05 06:49:00,141.859,141.869,141.858,141.865,105000001.0
2005-12-05 06:50:00,141.86,141.865,141.855,141.863,164999997.0
2005-12-05 06:51:00,141.863,141.881,141.862,141.872,112699998.0
2005-12-05 06:52:00,141.868,141.879,141.868,141.869,108900001.0
2005-12-05 06:53:00,141.874,141.877,141.864,141.877,107999999.0
2005-12-05 06:54:00,141.887,141.9,141.887,141.892,44000000.0
2005-12-05 06:55:00,141.892,141.893,141.883,141.885,118000002.0
2005-12-05 06:56:00,141.899,141.918,141.892,141.911,112899998.0
2005-12-05 06:57:00,141.912,141.916,141.907,141.912,48900000.0
2005-12-05 06:58:00,141.912,141.919,141.893,141.904,133300001.0
2005-12-05 06:59:00,141.904,141.914,141.902,141.912,199300003.0
2005-12-05 07:00:00,141.915,141.915,141.905,141.91,161499996.0
2005-12-05 07:01:00,141.903,141.918,141.903,141.917,29900000.0
2005-12-05 07:02:00,141.918,141.929,141.918,141.925,129200000.0
2005-12-05 07:03:00,141.931,141.937,141.929,141.937,142499999.0
2005-12-05 07:04:00,141.943,141.945,141.936,141.945,97699998.0
2005-12-05 07:05:00,141.936,141.949,141.931,141.931,69899999.0
2005-12-05 07:06:00,141.931,141.941,141.929,141.929,124199997.0
2005-12-05 07:07:00,141.936,141.937,141.926,141.937,114100001.0
2005-12-05 07:08:00,141.94,141.941,141.922,141.928,72600000.0
2005-12-05 07:09:00,141.926,141.928,141.917,141.921,106200000.0
2005-12-05 07:10:00,141.918,141.938,141.918,141.938,28600000.0
2005-12-05 07:11:00,141.938,141.938,141.922,141.922,202199999.0
2005-12-05 07:12:00,141.923,141.938,141.923,141.938,92599999.0
2005-12-05 07:13:00,141.942,141.948,141.942,141.943,61800000.0
2005-12-05 07:14:00,141.933,141.949,141.925,141.949,71300000.0
2005-12-05 07:15:00,141.944,141.952,141.936,141.936,51899999.0
2005-12-05 07:16:00,141.933,141.946,141.927,141.946,68100002.0
2005-12-05 07:17:00,141.949,141.95,141.94,141.95,59099999.0
2005-12-05 07:18:00,141.936,141.939,141.935,141.939,45599999.0
2005-12-05 07:19:00,141.936,141.947,141.936,141.947,25000000.0
2005-12-05 07:20:00,141.938,141.952,141.938,141.952,29600000.0
2005-12-05 07:21:00,141.951,141.957,141.937,141.937,70199998.0
2005-12-05 07:22:00,141.941,141.951,141.937,141.937,88200001.0
2005-12-05 07:23:00,141.948,141.949,141.944,141.945,71899999.0
2005-12-05 07:24:00,141.942,141.945,141.932,141.932,37500000.0
2005-12-05 07:25:00,141.917,141.918,141.906,141.906,69400001.0
2005-12-05 07:26:00,141.908,141.919,141.905,141.917,65500000.0
2005-12-05 07:27:00,141.914,141.914,141.891,141.891,75099998.0
2005-12-05 07:28:00,141.896,141.896,141.858,141.858,124000001.0
2005-12-05 07:29:00,141.865,141.887,141.862,141.865,118899999.0
2005-12-05 07:30:00,141.862,141.871,141.853,141.858,96599999.0
2005-12-05 07:31:00,141.86,141.86,141.852,141.853,47200000.0
2005-12-05 07:32:00,141.845,141.845,141.835,141.835,40000000.0
2005-12-05 07:33:00,141.834,141.844,141.806,141.814,71800000.0
2005-12-05 07:34:00,141.82,141.82,141.794,141.799,98299999.0
2005-12-05 07:35:00,141.794,141.804,141.768,141.789,115899999.0
2005-12-05 07:36:00,141.803,141.816,141.803,141.816,82399999.0
2005-12-05 07:37:00,141.816,141.843,141.816,141.837,105899997.0
2005-12-05 07:38:00,141.84,141.851,141.83,141.851,64200000.0
2005-12-05 07:39:00,141.848,141.885,141.848,141.885,162899996.0
2005-12-05 07:40:00,141.882,141.885,141.873,141.882,152100003.0
2005-12-05 07:41:00,141.873,141.879,141.873,141.873,177999999.0
2005-12-05 07:42:00,141.862,141.87,141.862,141.87,28799999.0
2005-12-05 07:43:00,141.866,141.871,141.858,141.87,106399999.0
2005-12-05 07:44:00,141.865,141.865,141.848,141.858,33700000.0
2005-12-05 07:45:00,141.854,141.869,141.854,141.861,111900003.0
2005-12-05 07:46:00,141.863,141.863,141.86,141.86,1700000.0
2005-12-05 07:47:00,141.86,141.86,141.855,141.86,39699999.0
2005-12-05 07:48:00,141.867,141.882,141.867,141.876,52000001.0
2005-12-05 07:49:00,141.875,141.875,141.864,141.868,53399999.0
2005-12-05 07:50:00,141.874,141.874,141.86,141.866,40400000.0
2005-12-05 07:51:00,141.865,141.874,141.865,141.871,68800001.0
2005-12-05 07:52:00,141.87,141.879,141.867,141.867,58399998.0
2005-12-05 07:53:00,141.868,141.868,141.859,141.859,50500000.0
2005-12-05 07:54:00,141.848,141.863,141.842,141.859,72100002.0
2005-12-05 07:55:00,141.855,141.855,141.848,141.855,101199999.0
2005-12-05 07:56:00,141.853,141.868,141.85,141.852,48400000.0
2005-12-05 07:57:00,141.854,141.854,141.832,141.832,59800000.0
2005-12-05 07:58:00,141.847,141.861,141.847,141.852,105699999.0
2005-12-05 07:59:00,141.845,141.862,141.845,141.862,48599999.0
2005-12-05 08:00:00,141.857,141.862,141.848,141.862,57500001.0
2005-12-05 08:01:00,141.868,141.868,141.863,141.863,21600000.0
2005-12-05 08:02:00,141.862,141.866,141.862,141.863,12900000.0
2005-12-05 08:03:00,141.85,141.867,141.847,141.866,45800000.0
2005-12-05 08:04:00,141.872,141.872,141.86,141.866,117100001.0
2005-12-05 08:05:00,141.867,141.88,141.863,141.88,126200004.0
2005-12-05 08:06:00,141.888,141.899,141.885,141.889,81900000.0
2005-12-05 08:07:00,141.883,141.888,141.88,141.88,40099999.0
2005-12-05 08:08:00,141.885,141.897,141.885,141.897,30500000.0
2005-12-05 08:09:00,141.894,141.905,141.87,141.87,35700000.0
2005-12-05 08:10:00,141.873,141.892,141.871,141.885,79700001.0
2005-12-05 08:11:00,141.898,141.898,141.892,141.893,59100000.0
2005-12-05 08:12:00,141.886,141.886,141.858,141.858,145299997.0
2005-12-05 08:13:00,141.856,141.875,141.856,141.875,106899999.0
2005-12-05 08:14:00,141.869,141.869,141.852,141.867,115500002.0
2005-12-05 08:15:00,141.861,141.861,141.839,141.839,82299999.0
2005-12-05 08:16:00,141.848,141.864,141.848,141.864,129199996.0
2005-12-05 08:17:00,141.853,141.853,141.847,141.847,66700001.0
2005-12-05 08:18:00,141.841,141.862,141.841,141.855,87600002.0
2005-12-05 08:19:00,141.86,141.867,141.86,141.862,15100000.0
2005-12-05 08:20:00,141.863,141.863,141.848,141.856,54400000.0
2005-12-05 08:21:00,141.857,141.868,141.855,141.86,163100003.0
2005-12-05 08:22:00,141.858,141.864,141.856,141.864,64200000.0
2005-12-05 08:23:00,141.857,141.87,141.855,141.87,91000001.0
2005-12-05 08:24:00,141.871,141.878,141.871,141.878,63100002.0
2005-12-05 08:25:00,141.888,141.888,141.885,141.885,18300000.0
2005-12-05 08:26:00,141.904,141.904,141.894,141.895,24500000.0
2005-12-05 08:27:00,141.894,141.908,141.893,141.893,50000000.0
2005-12-05 08:28:00,141.895,141.895,141.863,141.863,146700000.0
2005-12-05 08:29:00,141.878,141.891,141.878,141.888,109500000.0
2005-12-05 08:30:00,141.892,141.901,141.886,141.887,142000001.0
2005-12-05 08:31:00,141.894,141.913,141.894,141.913,21500000.0
2005-12-05 08:32:00,141.916,141.916,141.914,141.914,68499998.0
2005-12-05 08:33:00,141.905,141.918,141.905,141.915,72500000.0
2005-12-05 08:34:00,141.915,141.926,141.915,141.918,189199999.0
2005-12-05 08:35:00,141.903,141.904,141.888,141.888,103499998.0
2005-12-05 08:36:00,141.886,141.894,141.878,141.882,117100002.0
2005-12-05 08:37:00,141.889,141.9,141.885,141.885,152299999.0
2005-12-05 08:38:00,141.875,141.875,141.863,141.87,118299999.0
2005-12-05 08:39:00,141.884,141.897,141.884,141.894,77200000.0
2005-12-05 08:40:00,141.895,141.901,141.89,141.89,123799998.0
2005-12-05 08:41:00,141.88,141.893,141.88,141.89,173900003.0
2005-12-05 08:42:00,141.892,141.901,141.889,141.896,75200000.0
2005-12-05 08:43:00,141.89,141.895,141.885,141.89,72800000.0
2005-12-05 08:44:00,141.89,141.895,141.89,141.895,70400000.0
2005-12-05 08:45:00,141.895,141.895,141.885,141.885,64000000.0
2005-12-05 08:46:00,141.883,141.892,141.883,141.889,66900001.0
2005-12-05 08:47:00,141.879,141.895,141.868,141.884,135500003.0
2005-12-05 08:48:00,141.88,141.89,141.871,141.872,116800000.0
2005-12-05 08:49:00,141.855,141.876,141.855,141.876,126500000.0
2005-12-05 08:50:00,141.881,141.89,141.869,141.89,90400000.0
2005-12-05 08:51:00,141.897,141.905,141.889,141.897,97900001.0
2005-12-05 08:52:00,141.892,141.892,141.886,141.89,116099999.0
2005-12-05 08:53:00,141.887,141.887,141.869,141.873,125600002.0
2005-12-05 08:54:00,141.871,141.877,141.865,141.876,155100000.0
2005-12-05 08:55:00,141.877,141.877,141.859,141.86,92100000.0
2005-12-05 08:56:00,141.858,141.859,141.845,141.845,111600000.0
2005-12-05 08:57:00,141.84,141.847,141.835,141.84,144700000.0
2005-12-05 08:58:00,141.84,141.857,141.833,141.842,45600000.0
2005-12-05 08:59:00,141.836,141.844,141.826,141.843,115499999.0
2005-12-05 09:00:00,141.835,141.837,141.827,141.83,71299999.0
2005-12-05 09:01:00,141.829,141.847,141.826,141.827,119599999.0
2005-12-05 09:02:00,141.832,141.857,141.832,141.851,64800000.0
2005-12-05 09:03:00,141.858,141.864,141.858,141.863,50400000.0
2005-12-05 09:04:00,141.867,141.881,141.864,141.877,70800000.0
2005-12-05 09:05:00,141.877,141.877,141.862,141.862,33100000.0
2005-12-05 09:06:00,141.86,141.869,141.86,141.86,58100000.0
2005-12-05 09:07:00,141.845,141.855,141.837,141.845,119699999.0
2005-12-05 09:08:00,141.837,141.837,141.821,141.828,75999999.0
2005-12-05 09:09:00,141.829,141.834,141.821,141.834,77999999.0
2005-12-05 09:10:00,141.824,141.837,141.824,141.837,76300001.0
2005-12-05 09:11:00,141.841,141.841,141.807,141.81,23200000.0
2005-12-05 09:12:00,141.805,141.836,141.805,141.836,79000000.0
2005-12-05 09:13:00,141.828,141.828,141.798,141.806,41200000.0
2005-12-05 09:14:00,141.812,141.82,141.804,141.81,191300001.0
2005-12-05 09:15:00,141.813,141.815,141.803,141.809,126900000.0
2005-12-05 09:16:00,141.8,141.806,141.781,141.784,102299999.0
2005-12-05 09:17:00,141.79,141.795,141.777,141.782,84700000.0
2005-12-05 09:18:00,141.79,141.796,141.786,141.795,127300000.0
2005-12-05 09:19:00,141.793,141.811,141.789,141.809,78400000.0
2005-12-05 09:20:00,141.793,141.793,141.774,141.778,101800001.0
2005-12-05 09:21:00,141.788,141.799,141.788,141.79,102099997.0
2005-12-05 09:22:00,141.793,141.817,141.793,141.817,170799998.0
2005-12-05 09:23:00,141.821,141.822,141.809,141.809,63300000.0
2005-12-05 09:24:00,141.812,141.825,141.812,141.817,81500000.0
2005-12-05 09:25:00,141.815,141.824,141.81,141.812,191799996.0
2005-12-05 09:26:00,141.821,141.828,141.819,141.82,120000000.0
2005-12-05 09:27:00,141.826,141.83,141.815,141.828,76499998.0
2005-12-05 09:28:00,141.819,141.826,141.809,141.826,84900000.0
2005-12-05 09:29:00,141.817,141.849,141.816,141.849,82600000.0
2005-12-05 09:30:00,141.853,141.879,141.853,141.879,68500001.0
2005-12-05 09:31:00,141.865,141.865,141.847,141.85,149899998.0
2005-12-05 09:32:00,141.844,141.847,141.838,141.841,103700001.0
2005-12-05 09:33:00,141.835,141.848,141.835,141.848,60200000.0
2005-12-05 09:34:00,141.845,141.857,141.84,141.841,93300002.0
2005-12-05 09:35:00,141.831,141.831,141.813,141.818,127700001.0
2005-12-05 09:36:00,141.824,141.839,141.808,141.839,135300002.0
2005-12-05 09:37:00,141.838,141.851,141.832,141.836,93800000.0
2005-12-05 09:38:00,141.849,141.871,141.849,141.871,56499999.0
2005-12-05 09:39:00,141.871,141.878,141.855,141.855,133799996.0
2005-12-05 09:40:00,141.848,141.848,141.833,141.84,48500001.0
2005-12-05 09:41:00,141.844,141.844,141.812,141.812,80699999.0
2005-12-05 09:42:00,141.81,141.823,141.807,141.823,69600000.0
2005-12-05 09:43:00,141.821,141.855,141.821,141.844,84299999.0
2005-12-05 09:44:00,141.847,141.854,141.842,141.844,88599998.0
2005-12-05 09:45:00,141.846,141.853,141.838,141.853,102199997.0
2005-12-05 09:46:00,141.86,141.864,141.853,141.853,80600001.0
2005-12-05 09:47:00,141.849,141.853,141.844,141.85,33300001.0
2005-12-05 09:48:00,141.857,141.864,141.849,141.86,76599998.0
2005-12-05 09:49:00,141.864,141.881,141.864,141.88,88900000.0
2005-12-05 09:50:00,141.882,141.882,141.859,141.86,152599999.0
2005-12-05 09:51:00,141.868,141.883,141.853,141.883,80500000.0
2005-12-05 09:52:00,141.883,141.883,141.871,141.871,57900000.0
2005-12-05 09:53:00,141.871,141.871,141.847,141.849,40200000.0
2005-12-05 09:54:00,141.849,141.849,141.839,141.839,67999999.0
2005-12-05 09:55:00,141.824,141.833,141.814,141.828,111900000.0
2005-12-05 09:56:00,141.82,141.83,141.82,141.83,126299999.0
2005-12-05 09:57:00,141.845,141.867,141.845,141.866,16900000.0
2005-12-05 09:58:00,141.865,141.87,141.858,141.866,83200001.0
2005-12-05 09:59:00,141.857,141.857,141.84,141.84,99000002.0
2005-12-05 10:00:00,141.823,141.84,141.823,141.834,84999999.0
2005-12-05 10:01:00,141.817,141.85,141.817,141.846,66700001.0
2005-12-05 10:02:00,141.846,141.852,141.838,141.84,60299999.0
2005-12-05 10:03:00,141.835,141.87,141.835,141.869,52200000.0
2005-12-05 10:04:00,141.868,141.906,141.868,141.894,71600000.0
2005-12-05 10:05:00,141.908,141.921,141.907,141.911,73800000.0
2005-12-05 10:06:00,141.911,141.913,141.896,141.898,108300000.0
2005-12-05 10:07:00,141.903,141.915,141.903,141.904,43800000.0
2005-12-05 10:08:00,141.915,141.936,141.915,141.936,93100002.0
2005-12-05 10:09:00,141.938,141.938,141.902,141.91,116899999.0
2005-12-05 10:10:00,141.917,141.917,141.884,141.884,106099999.0
2005-12-05 10:11:00,141.888,141.903,141.88,141.903,163400001.0
2005-12-05 10:12:00,141.903,141.903,141.88,141.881,96699999.0
2005-12-05 10:13:00,141.879,141.88,141.865,141.868,65800001.0
2005-12-05 10:14:00,141.858,141.868,141.856,141.86,154199998.0
2005-12-05 10:15:00,141.858,141.867,141.856,141.856,72400001.0
2005-12-05 10:16:00,141.86,141.88,141.86,141.863,165100002.0
2005-12-05 10:17:00,141.863,141.865,141.844,141.844,61700002.0
2005-12-05 10:18:00,141.849,141.866,141.84,141.84,116800000.0
2005-12-05 10:19:00,141.833,141.847,141.83,141.83,119399998.0
2005-12-05 10:20:00,141.825,141.829,141.807,141.825,122400000.0
2005-12-05 10:21:00,141.827,141.829,141.809,141.812,112900001.0
2005-12-05 10:22:00,141.813,141.83,141.81,141.83,144800000.0
2005-12-05 10:23:00,141.827,141.829,141.808,141.82,49600000.0
2005-12-05 10:24:00,141.816,141.821,141.805,141.81,137000002.0
2005-12-05 10:25:00,141.811,141.84,141.809,141.84,106299999.0
2005-12-05 10:26:00,141.832,141.834,141.82,141.82,153299999.0
2005-12-05 10:27:00,141.832,141.842,141.82,141.842,46400000.0
2005-12-05 10:28:00,141.849,141.851,141.839,141.847,75899999.0
2005-12-05 10:29:00,141.849,141.871,141.847,141.871,76700000.0
2005-12-05 10:30:00,141.878,141.879,141.87,141.873,151000000.0
2005-12-05 10:31:00,141.868,141.868,141.858,141.862,53100000.0
2005-12-05 10:32:00,141.858,141.858,141.85,141.858,74400001.0
2005-12-05 10:33:00,141.849,141.852,141.84,141.852,151000002.0
2005-12-05 10:34:00,141.846,141.846,141.844,141.844,45500000.0
2005-12-05 10:35:00,141.845,141.852,141.835,141.846,84599999.0
2005-12-05 10:36:00,141.836,141.849,141.836,141.837,114200000.0
2005-12-05 10:37:00,141.841,141.844,141.832,141.834,72500000.0
2005-12-05 10:38:00,141.836,141.836,141.83,141.834,82299999.0
2005-12-05 10:39:00,141.832,141.839,141.809,141.839,59699999.0
2005-12-05 10:40:00,141.843,141.843,141.828,141.83,90100000.0
2005-12-05 10:41:00,141.835,141.845,141.835,141.845,69100000.0
2005-12-05 10:42:00,141.841,141.843,141.832,141.841,103499999.0
2005-12-05 10:43:00,141.855,141.859,141.848,141.848,156500003.0
2005-12-05 10:44:00,141.849,141.852,141.84,141.841,100399999.0
2005-12-05 10:45:00,141.847,141.85,141.847,141.847,40000000.0
2005-12-05 10:46:00,141.85,141.85,141.845,141.85,63500000.0
2005-12-05 10:47:00,141.862,141.863,141.862,141.863,42300000.0
2005-12-05 10:48:00,141.86,141.86,141.855,141.855,23900000.0
2005-12-05 10:49:00,141.852,141.857,141.82,141.82,76999998.0
2005-12-05 10:50:00,141.805,141.805,141.774,141.79,112800000.0
2005-12-05 10:51:00,141.802,141.828,141.789,141.828,58400000.0
2005-12-05 10:52:00,141.827,141.85,141.797,141.797,116899998.0
2005-12-05 10:53:00,141.795,141.805,141.787,141.794,113999999.0
2005-12-05 10:54:00,141.806,141.81,141.777,141.779,169800001.0
2005-12-05 10:55:00,141.779,141.783,141.762,141.77,126800001.0
2005-12-05 10:56:00,141.77,141.77,141.742,141.749,91599998.0
2005-12-05 10:57:00,141.746,141.75,141.735,141.744,120399998.0
2005-12-05 10:58:00,141.755,141.79,141.755,141.782,137799999.0
2005-12-05 10:59:00,141.783,141.792,141.783,141.785,57899999.0
2005-12-05 11:00:00,141.79,141.794,141.771,141.787,142000002.0
2005-12-05 11:01:00,141.79,141.813,141.79,141.813,129699999.0
2005-12-05 11:02:00,141.813,141.818,141.813,141.818,65599999.0
2005-12-05 11:03:00,141.815,141.815,141.77,141.77,48200000.0
2005-12-05 11:04:00,141.763,141.777,141.76,141.76,124699997.0
2005-12-05 11:05:00,141.771,141.773,141.767,141.77,71700000.0
2005-12-05 11:06:00,141.777,141.793,141.777,141.793,81499999.0
2005-12-05 11:07:00,141.792,141.797,141.785,141.785,72400001.0
2005-12-05 11:08:00,141.755,141.782,141.755,141.779,120700003.0
2005-12-05 11:09:00,141.783,141.783,141.77,141.773,84299999.0
2005-12-05 11:10:00,141.765,141.765,141.757,141.76,72899999.0
2005-12-05 11:11:00,141.76,141.765,141.757,141.76,102800000.0
2005-12-05 11:12:00,141.769,141.781,141.769,141.779,94300001.0
2005-12-05 11:13:00,141.776,141.776,141.765,141.77,39500000.0
2005-12-05 11:14:00,141.76,141.78,141.757,141.78,56199999.0
2005-12-05 11:15:00,141.768,141.768,141.752,141.764,27400000.0
2005-12-05 11:16:00,141.762,141.767,141.751,141.759,56000001.0
2005-12-05 11:17:00,141.763,141.763,141.743,141.75,140399998.0
2005-12-05 11:18:00,141.758,141.758,141.746,141.751,88700001.0
2005-12-05 11:19:00,141.747,141.748,141.738,141.748,70299999.0
2005-12-05 11:20:00,141.746,141.757,141.746,141.746,152799999.0
2005-12-05 11:21:00,141.749,141.752,141.741,141.742,111499999.0
2005-12-05 11:22:00,141.75,141.785,141.75,141.785,60200000.0
2005-12-05 11:23:00,141.785,141.789,141.775,141.781,102099999.0
2005-12-05 11:24:00,141.783,141.783,141.774,141.782,76600001.0
2005-12-05 11:25:00,141.787,141.794,141.777,141.79,69300000.0
2005-12-05 11:26:00,141.792,141.792,141.779,141.787,100600000.0
2005-12-05 11:27:00,141.788,141.798,141.787,141.791,79200001.0
2005-12-05 11:28:00,141.792,141.794,141.779,141.785,93500000.0
2005-12-05 11:29:00,141.796,141.796,141.779,141.779,150300001.0
2005-12-05 11:30:00,141.776,141.784,141.773,141.784,79999999.0
2005-12-05 11:31:00,141.781,141.793,141.765,141.765,92700000.0
2005-12-05 11:32:00,141.762,141.768,141.762,141.768,70500000.0
2005-12-05 11:33:00,141.773,141.773,141.756,141.76,44900000.0
2005-12-05 11:34:00,141.762,141.762,141.738,141.739,155300002.0
2005-12-05 11:35:00,141.731,141.761,141.731,141.74,150300001.0
2005-12-05 11:36:00,141.752,141.752,141.735,141.747,148300002.0
2005-12-05 11:37:00,141.748,141.748,141.735,141.735,5000000.0
2005-12-05 11:38:00,141.728,141.737,141.72,141.735,106100001.0
2005-12-05 11:39:00,141.74,141.745,141.731,141.745,68899999.0
2005-12-05 11:40:00,141.748,141.749,141.735,141.749,146600001.0
2005-12-05 11:41:00,141.743,141.753,141.735,141.735,129700002.0
2005-12-05 11:42:00,141.73,141.744,141.728,141.73,111199997.0
2005-12-05 11:43:00,141.732,141.732,141.721,141.727,107700000.0
2005-12-05 11:44:00,141.738,141.745,141.732,141.74,91699999.0
2005-12-05 11:45:00,141.746,141.771,141.746,141.762,129399998.0
2005-12-05 11:46:00,141.753,141.756,141.748,141.748,23400000.0
2005-12-05 11:47:00,141.745,141.761,141.745,141.752,85100001.0
2005-12-05 11:48:00,141.759,141.768,141.751,141.765,86700001.0
2005-12-05 11:49:00,141.771,141.771,141.757,141.765,150800001.0
2005-12-05 11:50:00,141.756,141.763,141.744,141.75,81299998.0
2005-12-05 11:51:00,141.747,141.76,141.747,141.751,99000002.0
2005-12-05 11:52:00,141.732,141.745,141.732,141.74,105500001.0
2005-12-05 11:53:00,141.739,141.746,141.733,141.738,106300000.0
2005-12-05 11:54:00,141.738,141.742,141.733,141.74,110500003.0
2005-12-05 11:55:00,141.743,141.743,141.727,141.738,153500001.0
2005-12-05 11:56:00,141.749,141.754,141.742,141.742,124000001.0
2005-12-05 11:57:00,141.74,141.745,141.735,141.74,60000001.0
2005-12-05 11:58:00,141.742,141.744,141.732,141.738,93200001.0
2005-12-05 11:59:00,141.742,141.751,141.739,141.751,141199997.0
2005-12-05 12:00:00,141.753,141.761,141.746,141.75,131800000.0
2005-12-05 12:01:00,141.749,141.756,141.746,141.756,67200001.0
2005-12-05 12:02:00,141.749,141.766,141.749,141.757,63699999.0
2005-12-05 12:03:00,141.758,141.764,141.755,141.759,137399998.0
2005-12-05 12:04:00,141.762,141.762,141.744,141.747,87300001.0
2005-12-05 12:05:00,141.747,141.77,141.747,141.767,143500001.0
2005-12-05 12:06:00,141.778,141.778,141.755,141.761,94100001.0
2005-12-05 12:07:00,141.756,141.777,141.756,141.777,74800000.0
2005-12-05 12:08:00,141.775,141.786,141.767,141.767,114900000.0
2005-12-05 12:09:00,141.768,141.776,141.768,141.772,48800000.0
2005-12-05 12:10:00,141.787,141.798,141.784,141.798,128200003.0
2005-12-05 12:11:00,141.792,141.792,141.772,141.786,107100002.0
2005-12-05 12:12:00,141.786,141.796,141.784,141.791,169899996.0
2005-12-05 12:13:00,141.784,141.784,141.756,141.756,112199997.0
2005-12-05 12:14:00,141.748,141.757,141.738,141.757,153300002.0
2005-12-05 12:15:00,141.758,141.777,141.758,141.776,119399998.0
2005-12-05 12:16:00,141.778,141.798,141.774,141.798,84399999.0
2005-12-05 12:17:00,141.802,141.802,141.78,141.791,109099999.0
2005-12-05 12:18:00,141.802,141.811,141.792,141.811,150600002.0
2005-12-05 12:19:00,141.812,141.825,141.812,141.816,135200001.0
2005-12-05 12:20:00,141.806,141.808,141.797,141.808,92700000.0
2005-12-05 12:21:00,141.804,141.804,141.795,141.795,118000000.0
2005-12-05 12:22:00,141.809,141.809,141.794,141.794,43200000.0
2005-12-05 12:23:00,141.792,141.804,141.792,141.801,73999998.0
2005-12-05 12:24:00,141.806,141.816,141.786,141.786,153999999.0
2005-12-05 12:25:00,141.783,141.792,141.775,141.792,43700000.0
2005-12-05 12:26:00,141.796,141.81,141.795,141.807,74700002.0
2005-12-05 12:27:00,141.803,141.803,141.792,141.792,24000000.0
2005-12-05 12:28:00,141.797,141.812,141.797,141.812,115500003.0
2005-12-05 12:29:00,141.82,141.829,141.807,141.807,93600000.0
2005-12-05 12:30:00,141.805,141.818,141.798,141.8,40500000.0
2005-12-05 12:31:00,141.8,141.805,141.784,141.784,147599996.0
2005-12-05 12:32:00,141.785,141.785,141.765,141.778,52800000.0
2005-12-05 12:33:00,141.788,141.807,141.788,141.797,105400000.0
2005-12-05 12:34:00,141.793,141.795,141.781,141.789,133299997.0
2005-12-05 12:35:00,141.793,141.8,141.763,141.763,66400000.0
2005-12-05 12:36:00,141.758,141.766,141.75,141.762,92200000.0
2005-12-05 12:37:00,141.756,141.756,141.729,141.729,35600001.0
2005-12-05 12:38:00,141.729,141.754,141.729,141.736,56800000.0
2005-12-05 12:39:00,141.742,141.744,141.734,141.738,77700000.0
2005-12-05 12:40:00,141.738,141.74,141.725,141.735,97100001.0
2005-12-05 12:41:00,141.728,141.743,141.728,141.735,76400000.0
2005-12-05 12:42:00,141.733,141.739,141.722,141.722,183899997.0
2005-12-05 12:43:00,141.727,141.734,141.726,141.733,97399999.0
2005-12-05 12:44:00,141.728,141.731,141.716,141.716,97199999.0
2005-12-05 12:45:00,141.73,141.737,141.73,141.731,154600001.0
2005-12-05 12:46:00,141.747,141.75,141.736,141.736,88699999.0
2005-12-05 12:47:00,141.73,141.748,141.73,141.748,57199999.0
2005-12-05 12:48:00,141.762,141.762,141.745,141.762,69800001.0
2005-12-05 12:49:00,141.757,141.768,141.754,141.758,55800000.0
2005-12-05 12:50:00,141.763,141.771,141.756,141.762,100499999.0
2005-12-05 12:51:00,141.763,141.763,141.752,141.752,62099999.0
2005-12-05 12:52:00,141.752,141.752,141.725,141.725,79800001.0
2005-12-05 12:53:00,141.728,141.737,141.725,141.725,108699999.0
2005-12-05 12:54:00,141.714,141.756,141.714,141.75,126300000.0
2005-12-05 12:55:00,141.751,141.759,141.75,141.759,89499998.0
2005-12-05 12:56:00,141.759,141.771,141.759,141.768,91900001.0
2005-12-05 12:57:00,141.767,141.77,141.757,141.763,108600001.0
2005-12-05 12:58:00,141.763,141.781,141.763,141.766,84800000.0
2005-12-05 12:59:00,141.759,141.765,141.751,141.756,71200000.0
2005-12-05 13:00:00,141.765,141.772,141.765,141.769,62899999.0
2005-12-05 13:01:00,141.764,141.79,141.764,141.79,90500001.0
2005-12-05 13:02:00,141.785,141.797,141.784,141.789,114300002.0
2005-12-05 13:03:00,141.778,141.778,141.743,141.743,23800000.0
2005-12-05 13:04:00,141.747,141.758,141.747,141.758,47999999.0
2005-12-05 13:05:00,141.74,141.744,141.733,141.744,49600000.0
2005-12-05 13:06:00,141.738,141.744,141.724,141.744,52699999.0
2005-12-05 13:07:00,141.75,141.75,141.75,141.75,45000000.0
2005-12-05 13:08:00,141.759,141.792,141.759,141.792,39000000.0
2005-12-05 13:09:00,141.812,141.846,141.812,141.846,52799999.0
2005-12-05 13:10:00,141.85,141.943,141.85,141.943,107500002.0
2005-12-05 13:11:00,141.94,141.96,141.921,141.96,95899998.0
2005-12-05 13:12:00,141.987,142.008,141.97,142.001,131300001.0
2005-12-05 13:13:00,142.012,142.012,141.975,141.98,140800001.0
2005-12-05 13:14:00,141.977,141.984,141.969,141.975,93700000.0
2005-12-05 13:15:00,141.976,142.003,141.974,141.974,144600002.0
2005-12-05 13:16:00,141.963,141.972,141.961,141.968,87299999.0
2005-12-05 13:17:00,141.958,141.974,141.95,141.973,48299999.0
2005-12-05 13:18:00,141.985,141.997,141.983,141.995,64800001.0
2005-12-05 13:19:00,141.997,142.017,141.997,142.011,41400000.0
2005-12-05 13:20:00,142.027,142.04,142.027,142.04,94400000.0
2005-12-05 13:21:00,142.035,142.046,142.026,142.037,148400003.0
2005-12-05 13:22:00,142.045,142.05,142.026,142.026,59000000.0
2005-12-05 13:23:00,142.027,142.027,142.003,142.011,160100000.0
2005-12-05 13:24:00,142.011,142.015,142.005,142.01,129700001.0
2005-12-05 13:25:00,142.002,142.011,141.999,142.0,84200000.0
2005-12-05 13:26:00,142.0,142.018,141.997,142.018,142300003.0
2005-12-05 13:27:00,142.014,142.014,142.008,142.011,109900001.0
2005-12-05 13:28:00,142.007,142.024,142.007,142.023,68299999.0
2005-12-05 13:29:00,142.022,142.036,142.022,142.036,40000000.0
2005-12-05 13:30:00,142.039,142.059,142.035,142.051,84400000.0
2005-12-05 13:31:00,142.047,142.061,142.047,142.051,55600000.0
2005-12-05 13:32:00,142.029,142.055,142.029,142.049,73499999.0
2005-12-05 13:33:00,142.059,142.059,142.024,142.024,86499999.0
2005-12-05 13:34:00,142.01,142.03,142.007,142.03,81700000.0
2005-12-05 13:35:00,142.022,142.025,142.008,142.023,130799999.0
2005-12-05 13:36:00,142.026,142.026,142.024,142.024,18400000.0
2005-12-05 13:37:00,142.021,142.028,142.02,142.028,56800000.0
2005-12-05 13:38:00,142.04,142.05,142.039,142.045,66899999.0
2005-12-05 13:39:00,142.038,142.038,142.019,142.019,51800000.0
2005-12-05 13:40:00,142.013,142.043,142.008,142.033,122100001.0
2005-12-05 13:41:00,142.036,142.043,142.025,142.043,70299999.0
2005-12-05 13:42:00,142.046,142.046,142.035,142.043,46200000.0
2005-12-05 13:43:00,142.039,142.039,142.019,142.026,77200000.0
2005-12-05 13:44:00,142.024,142.034,142.019,142.019,77699999.0
2005-12-05 13:45:00,142.013,142.031,142.013,142.018,200999997.0
2005-12-05 13:46:00,142.022,142.05,142.022,142.05,69100001.0
2005-12-05 13:47:00,142.045,142.068,142.044,142.068,46400000.0
2005-12-05 13:48:00,142.095,142.118,142.092,142.105,101699997.0
2005-12-05 13:49:00,142.113,142.135,142.111,142.135,47400002.0
2005-12-05 13:50:00,142.141,142.154,142.137,142.137,35200000.0
2005-12-05 13:51:00,142.133,142.133,142.121,142.127,30400000.0
2005-12-05 13:52:00,142.123,142.135,142.123,142.135,76200000.0
2005-12-05 13:53:00,142.143,142.158,142.143,142.144,71200000.0
2005-12-05 13:54:00,142.154,142.165,142.154,142.16,40600000.0
2005-12-05 13:55:00,142.157,142.162,142.156,142.161,127699997.0
2005-12-05 13:56:00,142.166,142.177,142.158,142.158,62999999.0
2005-12-05 13:57:00,142.16,142.175,142.16,142.167,97800002.0
2005-12-05 13:58:00,142.171,142.178,142.152,142.152,77899999.0
2005-12-05 13:59:00,142.146,142.147,142.138,142.146,129599998.0
2005-12-05 14:00:00,142.151,142.175,142.147,142.164,136299999.0
2005-12-05 14:01:00,142.175,142.186,142.175,142.186,46400000.0
2005-12-05 14:02:00,142.186,142.202,142.18,142.18,133300001.0
2005-12-05 14:03:00,142.18,142.185,142.154,142.161,101499998.0
2005-12-05 14:04:00,142.168,142.168,142.154,142.159,140499997.0
2005-12-05 14:05:00,142.146,142.153,142.137,142.153,79299999.0
2005-12-05 14:06:00,142.157,142.166,142.15,142.156,73200000.0
2005-12-05 14:07:00,142.154,142.168,142.145,142.145,77500000.0
2005-12-05 14:08:00,142.14,142.151,142.135,142.141,132599999.0
2005-12-05 14:09:00,142.131,142.132,142.124,142.124,74000001.0
2005-12-05 14:10:00,142.132,142.148,142.124,142.124,127400002.0
2005-12-05 14:11:00,142.138,142.14,142.135,142.135,80899999.0
2005-12-05 14:12:00,142.143,142.152,142.139,142.148,104400001.0
2005-12-05 14:13:00,142.143,142.147,142.134,142.14,184600001.0
2005-12-05 14:14:00,142.145,142.155,142.136,142.137,87200000.0
2005-12-05 14:15:00,142.127,142.142,142.122,142.142,94499999.0
2005-12-05 14:16:00,142.137,142.137,142.132,142.132,38400000.0
2005-12-05 14:17:00,142.124,142.124,142.113,142.118,85499998.0
2005-12-05 14:18:00,142.113,142.118,142.111,142.112,48400001.0
2005-12-05 14:19:00,142.102,142.102,142.085,142.085,47099999.0
2005-12-05 14:20:00,142.082,142.091,142.077,142.086,127900003.0
2005-12-05 14:21:00,142.076,142.091,142.072,142.072,90800000.0
2005-12-05 14:22:00,142.083,142.097,142.079,142.085,142799999.0
2005-12-05 14:23:00,142.083,142.092,142.078,142.078,64900000.0
2005-12-05 14:24:00,142.087,142.094,142.078,142.09,47700000.0
2005-12-05 14:25:00,142.082,142.096,142.08,142.09,115200001.0
2005-12-05 14:26:00,142.094,142.096,142.094,142.096,16000000.0
2005-12-05 14:27:00,142.105,142.121,142.088,142.121,73499999.0
2005-12-05 14:28:00,142.126,142.141,142.126,142.14,142900004.0
2005-12-05 14:29:00,142.133,142.139,142.12,142.138,147200001.0
2005-12-05 14:30:00,142.129,142.13,142.121,142.122,42600000.0
2005-12-05 14:31:00,142.131,142.131,142.102,142.116,118400001.0
2005-12-05 14:32:00,142.114,142.12,142.108,142.117,129400001.0
2005-12-05 14:33:00,142.118,142.118,142.105,142.105,66099999.0
2005-12-05 14:34:00,142.098,142.098,142.082,142.082,55200001.0
2005-12-05 14:35:00,142.073,142.073,142.041,142.066,118899999.0
2005-12-05 14:36:00,142.069,142.072,142.061,142.063,91300000.0
2005-12-05 14:37:00,142.069,142.082,142.067,142.082,63599999.0
2005-12-05 14:38:00,142.076,142.084,142.065,142.065,153399999.0
2005-12-05 14:39:00,142.059,142.06,142.046,142.06,145800001.0
2005-12-05 14:40:00,142.062,142.069,142.055,142.055,123899999.0
2005-12-05 14:41:00,142.045,142.045,142.033,142.034,120799998.0
2005-12-05 14:42:00,142.03,142.045,142.03,142.045,141500002.0
2005-12-05 14:43:00,142.048,142.048,142.026,142.026,61200000.0
2005-12-05 14:44:00,142.038,142.081,142.035,142.081,26400000.0
2005-12-05 14:45:00,142.092,142.092,142.051,142.059,124199998.0
2005-12-05 14:46:00,142.06,142.081,142.051,142.078,223800000.0
2005-12-05 14:47:00,142.077,142.095,142.077,142.092,58100000.0
2005-12-05 14:48:00,142.102,142.11,142.096,142.101,136400000.0
2005-12-05 14:49:00,142.099,142.104,142.079,142.079,78799999.0
2005-12-05 14:50:00,142.102,142.169,142.102,142.167,67099999.0
2005-12-05 14:51:00,142.155,142.19,142.155,142.19,131499998.0
2005-12-05 14:52:00,142.19,142.201,142.186,142.186,84999998.0
2005-12-05 14:53:00,142.173,142.191,142.173,142.179,81600000.0
2005-12-05 14:54:00,142.195,142.23,142.195,142.23,113500001.0
2005-12-05 14:55:00,142.235,142.257,142.233,142.248,138799998.0
2005-12-05 14:56:00,142.263,142.265,142.244,142.256,192399999.0
2005-12-05 14:57:00,142.27,142.286,142.269,142.286,65799998.0
2005-12-05 14:58:00,142.289,142.293,142.26,142.26,125300003.0
2005-12-05 14:59:00,142.27,142.273,142.266,142.268,68400000.0
2005-12-05 15:00:00,142.292,142.301,142.267,142.267,82399999.0
2005-12-05 15:01:00,142.272,142.274,142.263,142.268,94800001.0
2005-12-05 15:02:00,142.268,142.295,142.268,142.295,89600000.0
2005-12-05 15:03:00,142.318,142.379,142.318,142.37,91800001.0
2005-12-05 15:04:00,142.355,142.355,142.325,142.325,60499999.0
2005-12-05 15:05:00,142.321,142.321,142.288,142.288,63600000.0
2005-12-05 15:06:00,142.29,142.29,142.273,142.281,190600001.0
2005-12-05 15:07:00,142.275,142.275,142.245,142.245,63999999.0
2005-12-05 15:08:00,142.233,142.233,142.186,142.186,19900000.0
2005-12-05 15:09:00,142.189,142.211,142.186,142.186,88999999.0
2005-12-05 15:10:00,142.181,142.197,142.171,142.171,98000002.0
2005-12-05 15:11:00,142.153,142.172,142.153,142.169,144500002.0
2005-12-05 15:12:00,142.169,142.184,142.163,142.184,214399999.0
2005-12-05 15:13:00,142.186,142.186,142.164,142.179,66599999.0
2005-12-05 15:14:00,142.185,142.185,142.163,142.163,99600000.0
2005-12-05 15:15:00,142.139,142.189,142.139,142.189,83299999.0
2005-12-05 15:16:00,142.202,142.202,142.186,142.186,53899999.0
2005-12-05 15:17:00,142.194,142.225,142.194,142.225,65599999.0
2005-12-05 15:18:00,142.235,142.237,142.225,142.237,92799998.0
2005-12-05 15:19:00,142.242,142.254,142.242,142.242,47900000.0
2005-12-05 15:20:00,142.235,142.264,142.235,142.242,182200005.0
2005-12-05 15:21:00,142.224,142.244,142.224,142.24,82100000.0
2005-12-05 15:22:00,142.24,142.277,142.24,142.271,139699999.0
2005-12-05 15:23:00,142.272,142.279,142.26,142.273,167100003.0
2005-12-05 15:24:00,142.28,142.282,142.27,142.275,118199999.0
2005-12-05 15:25:00,142.265,142.265,142.234,142.245,38400000.0
2005-12-05 15:26:00,142.245,142.255,142.229,142.249,64299999.0
2005-12-05 15:27:00,142.261,142.277,142.249,142.27,123500000.0
2005-12-05 15:28:00,142.283,142.283,142.27,142.276,95999999.0
2005-12-05 15:29:00,142.272,142.279,142.265,142.275,86800000.0
2005-12-05 15:30:00,142.272,142.277,142.264,142.27,180300000.0
2005-12-05 15:31:00,142.258,142.263,142.25,142.263,92299999.0
2005-12-05 15:32:00,142.27,142.275,142.262,142.269,95799999.0
2005-12-05 15:33:00,142.27,142.28,142.262,142.266,97799998.0
2005-12-05 15:34:00,142.261,142.268,142.255,142.268,71599999.0
2005-12-05 15:35:00,142.272,142.277,142.258,142.27,52800000.0
2005-12-05 15:36:00,142.28,142.294,142.272,142.283,108199999.0
2005-12-05 15:37:00,142.287,142.287,142.271,142.273,81800000.0
2005-12-05 15:38:00,142.272,142.278,142.272,142.274,51700000.0
2005-12-05 15:39:00,142.272,142.289,142.272,142.281,65099999.0
2005-12-05 15:40:00,142.276,142.276,142.256,142.26,137699998.0
2005-12-05 15:41:00,142.263,142.276,142.263,142.276,119000000.0
2005-12-05 15:42:00,142.285,142.295,142.277,142.277,90300004.0
2005-12-05 15:43:00,142.261,142.297,142.261,142.295,68600001.0
2005-12-05 15:44:00,142.28,142.28,142.247,142.248,109200000.0
2005-12-05 15:45:00,142.252,142.264,142.237,142.24,109499999.0
2005-12-05 15:46:00,142.229,142.257,142.229,142.25,105300000.0
2005-12-05 15:47:00,142.243,142.272,142.228,142.27,100500000.0
2005-12-05 15:48:00,142.263,142.281,142.255,142.262,103199998.0
2005-12-05 15:49:00,142.267,142.267,142.243,142.252,126200001.0
2005-12-05 15:50:00,142.245,142.246,142.226,142.244,106900000.0
2005-12-05 15:51:00,142.247,142.248,142.239,142.248,28800000.0
2005-12-05 15:52:00,142.238,142.247,142.229,142.232,32100000.0
2005-12-05 15:53:00,142.226,142.234,142.22,142.22,147699999.0
2005-12-05 15:54:00,142.216,142.228,142.19,142.19,97500000.0
2005-12-05 15:55:00,142.191,142.201,142.191,142.193,108400000.0
2005-12-05 15:56:00,142.19,142.193,142.182,142.191,45600000.0
2005-12-05 15:57:00,142.204,142.22,142.196,142.208,108600001.0
2005-12-05 15:58:00,142.205,142.217,142.2,142.209,109899998.0
2005-12-05 15:59:00,142.192,142.192,142.168,142.177,70900002.0
2005-12-05 16:00:00,142.176,142.176,142.154,142.154,161500002.0
2005-12-05 16:01:00,142.157,142.169,142.126,142.129,121700000.0
2005-12-05 16:02:00,142.127,142.129,142.114,142.114,80399999.0
2005-12-05 16:03:00,142.118,142.129,142.108,142.111,150600001.0
2005-12-05 16:04:00,142.095,142.095,142.063,142.075,56600001.0
2005-12-05 16:05:00,142.082,142.084,142.074,142.083,82499999.0
2005-12-05 16:06:00,142.078,142.083,142.075,142.077,59599999.0
2005-12-05 16:07:00,142.092,142.105,142.092,142.092,62800000.0
2005-12-05 16:08:00,142.112,142.142,142.103,142.142,173400000.0
2005-12-05 16:09:00,142.145,142.162,142.142,142.149,113800000.0
2005-12-05 16:10:00,142.138,142.138,142.113,142.125,96699999.0
2005-12-05 16:11:00,142.119,142.127,142.113,142.118,120299999.0
2005-12-05 16:12:00,142.112,142.115,142.084,142.084,64800000.0
2005-12-05 16:13:00,142.089,142.106,142.086,142.105,147899997.0
2005-12-05 16:14:00,142.103,142.113,142.085,142.113,68399999.0
2005-12-05 16:15:00,142.108,142.108,142.079,142.087,38600000.0
2005-12-05 16:16:00,142.087,142.087,142.071,142.071,35900000.0
2005-12-05 16:17:00,142.088,142.097,142.082,142.097,226600000.0
2005-12-05 16:18:00,142.096,142.115,142.096,142.115,42200000.0
2005-12-05 16:19:00,142.112,142.115,142.109,142.113,77299999.0
2005-12-05 16:20:00,142.119,142.124,142.113,142.113,72899999.0
2005-12-05 16:21:00,142.12,142.138,142.12,142.129,92700001.0
2005-12-05 16:22:00,142.111,142.122,142.11,142.113,68999999.0
2005-12-05 16:23:00,142.113,142.116,142.102,142.116,38899999.0
2005-12-05 16:24:00,142.125,142.131,142.109,142.111,114000000.0
2005-12-05 16:25:00,142.12,142.131,142.117,142.131,87500000.0
2005-12-05 16:26:00,142.132,142.141,142.127,142.127,71700000.0
2005-12-05 16:27:00,142.137,142.143,142.135,142.135,33100000.0
2005-12-05 16:28:00,142.127,142.135,142.125,142.134,81200001.0
2005-12-05 16:29:00,142.128,142.137,142.124,142.133,110600002.0
2005-12-05 16:30:00,142.135,142.142,142.12,142.131,76000001.0
2005-12-05 16:31:00,142.117,142.127,142.11,142.112,134499999.0
2005-12-05 16:32:00,142.105,142.109,142.095,142.096,49900000.0
2005-12-05 16:33:00,142.103,142.128,142.099,142.128,172899999.0
2005-12-05 16:34:00,142.135,142.138,142.119,142.124,107500002.0
2005-12-05 16:35:00,142.136,142.141,142.129,142.133,140300000.0
2005-12-05 16:36:00,142.132,142.158,142.132,142.158,75299999.0
2005-12-05 16:37:00,142.159,142.166,142.148,142.149,91999998.0
2005-12-05 16:38:00,142.154,142.18,142.154,142.18,110299995.0
2005-12-05 16:39:00,142.175,142.191,142.16,142.191,93200003.0
2005-12-05 16:40:00,142.188,142.191,142.172,142.175,31999999.0
2005-12-05 16:41:00,142.178,142.187,142.175,142.178,83199999.0
2005-12-05 16:42:00,142.19,142.196,142.186,142.186,154099999.0
2005-12-05 16:43:00,142.188,142.192,142.171,142.171,120499998.0
2005-12-05 16:44:00,142.168,142.175,142.149,142.153,146199998.0
2005-12-05 16:45:00,142.157,142.157,142.125,142.134,102999998.0
2005-12-05 16:46:00,142.131,142.138,142.117,142.117,72299999.0
2005-12-05 16:47:00,142.111,142.131,142.111,142.121,117200001.0
2005-12-05 16:48:00,142.11,142.11,142.075,142.075,52600000.0
2005-12-05 16:49:00,142.072,142.088,142.072,142.088,67499999.0
2005-12-05 16:50:00,142.098,142.099,142.093,142.099,93499999.0
2005-12-05 16:51:00,142.096,142.097,142.081,142.097,158799999.0
2005-12-05 16:52:00,142.096,142.096,142.073,142.079,97300002.0
2005-12-05 16:53:00,142.089,142.102,142.086,142.092,73400000.0
2005-12-05 16:54:00,142.088,142.095,142.082,142.092,52000000.0
2005-12-05 16:55:00,142.092,142.113,142.092,142.113,69800000.0
2005-12-05 16:56:00,142.121,142.136,142.113,142.123,136300001.0
2005-12-05 16:57:00,142.135,142.183,142.135,142.183,71600000.0
2005-12-05 16:58:00,142.202,142.227,142.202,142.215,110400001.0
2005-12-05 16:59:00,142.217,142.217,142.194,142.194,75100000.0
2005-12-05 17:00:00,142.198,142.224,142.194,142.213,164500002.0
2005-12-05 17:01:00,142.195,142.195,142.16,142.167,84200000.0
2005-12-05 17:02:00,142.161,142.175,142.146,142.153,137200002.0
2005-12-05 17:03:00,142.161,142.214,142.161,142.212,127200001.0
2005-12-05 17:04:00,142.227,142.254,142.22,142.254,151900000.0
2005-12-05 17:05:00,142.254,142.264,142.239,142.239,123999998.0
2005-12-05 17:06:00,142.242,142.248,142.235,142.237,59200000.0
2005-12-05 17:07:00,142.229,142.229,142.211,142.226,107100001.0
2005-12-05 17:08:00,142.226,142.226,142.215,142.22,54799999.0
2005-12-05 17:09:00,142.227,142.236,142.224,142.234,66700000.0
2005-12-05 17:10:00,142.238,142.246,142.229,142.229,127900003.0
2005-12-05 17:11:00,142.235,142.241,142.221,142.221,106599997.0
2005-12-05 17:12:00,142.221,142.235,142.221,142.235,39200000.0
2005-12-05 17:13:00,142.237,142.252,142.237,142.246,106199999.0
2005-12-05 17:14:00,142.245,142.249,142.231,142.249,100999998.0
2005-12-05 17:15:00,142.243,142.243,142.223,142.223,78400000.0
2005-12-05 17:16:00,142.223,142.226,142.21,142.214,78299999.0
2005-12-05 17:17:00,142.212,142.228,142.212,142.228,135500003.0
2005-12-05 17:18:00,142.223,142.234,142.211,142.234,150999998.0
2005-12-05 17:19:00,142.237,142.237,142.219,142.222,91999999.0
2005-12-05 17:20:00,142.232,142.245,142.219,142.219,110799998.0
2005-12-05 17:21:00,142.216,142.232,142.206,142.232,81900000.0
2005-12-05 17:22:00,142.227,142.227,142.214,142.226,138499998.0
2005-12-05 17:23:00,142.216,142.235,142.216,142.222,127599997.0
2005-12-05 17:24:00,142.23,142.24,142.23,142.24,51999999.0
2005-12-05 17:25:00,142.238,142.242,142.232,142.242,67800000.0
2005-12-05 17:26:00,142.239,142.239,142.215,142.226,47100000.0
2005-12-05 17:27:00,142.229,142.245,142.228,142.23,61500000.0
2005-12-05 17:28:00,142.222,142.228,142.216,142.216,116700000.0
2005-12-05 17:29:00,142.2,142.2,142.144,142.151,79099999.0
2005-12-05 17:30:00,142.153,142.153,142.082,142.093,111199999.0
2005-12-05 17:31:00,142.1,142.1,142.084,142.096,156099998.0
2005-12-05 17:32:00,142.088,142.096,142.073,142.087,62100001.0
2005-12-05 17:33:00,142.081,142.101,142.081,142.101,57600000.0
2005-12-05 17:34:00,142.108,142.113,142.099,142.102,132500001.0
2005-12-05 17:35:00,142.098,142.098,142.074,142.084,78000002.0
2005-12-05 17:36:00,142.085,142.085,142.07,142.072,57499998.0
2005-12-05 17:37:00,142.082,142.088,142.081,142.081,46899998.0
2005-12-05 17:38:00,142.1,142.122,142.1,142.121,55900000.0
2005-12-05 17:39:00,142.121,142.135,142.121,142.135,27200000.0
2005-12-05 17:40:00,142.133,142.136,142.124,142.124,36500000.0
2005-12-05 17:41:00,142.123,142.134,142.12,142.125,221399999.0
2005-12-05 17:42:00,142.137,142.137,142.098,142.098,62500000.0
2005-12-05 17:43:00,142.103,142.117,142.1,142.102,93799999.0
2005-12-05 17:44:00,142.106,142.113,142.101,142.113,83899999.0
2005-12-05 17:45:00,142.108,142.119,142.104,142.113,74999999.0
2005-12-05 17:46:00,142.109,142.118,142.092,142.097,35200000.0
2005-12-05 17:47:00,142.088,142.088,142.062,142.075,31200000.0
2005-12-05 17:48:00,142.063,142.063,142.025,142.043,112799998.0
2005-12-05 17:49:00,142.038,142.038,142.019,142.028,119300002.0
2005-12-05 17:50:00,142.03,142.043,142.026,142.041,82400000.0
2005-12-05 17:51:00,142.038,142.051,142.024,142.051,72400000.0
2005-12-05 17:52:00,142.054,142.076,142.054,142.073,79200000.0
2005-12-05 17:53:00,142.082,142.088,142.075,142.075,45800000.0
2005-12-05 17:54:00,142.064,142.088,142.053,142.088,87600002.0
2005-12-05 17:55:00,142.085,142.085,142.073,142.085,51100000.0
2005-12-05 17:56:00,142.097,142.108,142.082,142.1,123400000.0
2005-12-05 17:57:00,142.12,142.139,142.12,142.134,125400002.0
2005-12-05 17:58:00,142.156,142.22,142.156,142.22,47700000.0
2005-12-05 17:59:00,142.232,142.267,142.232,142.246,53800000.0
2005-12-05 18:00:00,142.252,142.259,142.225,142.234,48000000.0
2005-12-05 18:01:00,142.233,142.246,142.229,142.23,1361499998.0
2005-12-05 18:02:00,142.38,142.39,142.35,142.36,1502199995.0
2005-12-05 18:03:00,142.35,142.39,142.35,142.36,1502199995.0
2005-12-05 18:04:00,142.251,142.273,142.242,142.242,1502199995.0
2005-12-05 18:05:00,142.243,142.269,142.243,142.263,1697699997.0
2005-12-05 18:06:00,142.263,142.263,142.243,142.247,1001900001.0
2005-12-05 18:07:00,142.243,142.252,142.236,142.252,1877300000.0
2005-12-05 18:08:00,142.255,142.262,142.245,142.261,1557100000.0
2005-12-05 18:09:00,142.253,142.253,142.232,142.233,1242099999.0
2005-12-05 18:10:00,142.24,142.259,142.24,142.248,899000002.0
2005-12-05 18:11:00,142.254,142.295,142.254,142.295,741100002.0
2005-12-05 18:12:00,142.303,142.331,142.302,142.319,870899999.0
2005-12-05 18:13:00,142.325,142.35,142.301,142.35,1259200000.0
2005-12-05 18:14:00,142.353,142.359,142.334,142.345,1603899996.0
2005-12-05 18:15:00,142.341,142.341,142.312,142.312,1748800002.0
2005-12-05 18:16:00,142.315,142.333,142.312,142.312,1482500005.0
2005-12-05 18:17:00,142.31,142.319,142.303,142.308,614799996.0
2005-12-05 18:18:00,142.313,142.328,142.293,142.316,610300001.0
2005-12-05 18:19:00,142.317,142.336,142.31,142.315,720400001.0
2005-12-05 18:20:00,142.305,142.318,142.293,142.304,1500499990.0
2005-12-05 18:21:00,142.308,142.317,142.295,142.295,1183100005.0
2005-12-05 18:22:00,142.289,142.298,142.267,142.275,1068799991.0
2005-12-05 18:23:00,142.267,142.269,142.247,142.255,1560399990.0
2005-12-05 18:24:00,142.25,142.261,142.243,142.255,1114699996.0
2005-12-05 18:25:00,142.26,142.269,142.249,142.259,1202100000.0
2005-12-05 18:26:00,142.263,142.279,142.263,142.277,779899996.0
2005-12-05 18:27:00,142.276,142.276,142.247,142.27,563300006.0
2005-12-05 18:28:00,142.281,142.281,142.262,142.27,937300001.0
2005-12-05 18:29:00,142.269,142.281,142.26,142.281,582400001.0
2005-12-05 18:30:00,142.277,142.277,142.245,142.245,544100000.0
2005-12-05 18:31:00,142.243,142.26,142.238,142.26,694599999.0
2005-12-05 18:32:00,142.268,142.276,142.257,142.262,1499899999.0
2005-12-05 18:33:00,142.262,142.284,142.251,142.252,1473199996.0
2005-12-05 18:34:00,142.256,142.304,142.256,142.298,1046299999.0
2005-12-05 18:35:00,142.296,142.296,142.273,142.273,1082800001.0
2005-12-05 18:36:00,142.27,142.29,142.26,142.29,590699998.0
2005-12-05 18:37:00,142.29,142.29,142.247,142.269,640700002.0
2005-12-05 18:38:00,142.274,142.288,142.249,142.249,332500002.0
2005-12-05 18:39:00,142.242,142.254,142.216,142.245,298000002.0
2005-12-05 18:40:00,142.249,142.282,142.249,142.282,1104599997.0
2005-12-05 18:41:00,142.288,142.288,142.266,142.285,384799998.0
2005-12-05 18:42:00,142.285,142.297,142.285,142.295,585600000.0
2005-12-05 18:43:00,142.3,142.325,142.298,142.325,271099998.0
2005-12-05 18:44:00,142.328,142.344,142.323,142.342,408999997.0
2005-12-05 18:45:00,142.357,142.375,142.322,142.35,306000002.0
2005-12-05 18:46:00,142.347,142.358,142.327,142.352,654000002.0
2005-12-05 18:47:00,142.35,142.356,142.324,142.331,147900000.0
2005-12-05 18:48:00,142.329,142.353,142.31,142.31,518000001.0
2005-12-05 18:49:00,142.309,142.344,142.309,142.344,578699997.0
2005-12-05 18:50:00,142.345,142.348,142.328,142.347,765499999.0
2005-12-05 18:51:00,142.35,142.36,142.342,142.347,635600000.0
2005-12-05 18:52:00,142.368,142.368,142.34,142.354,616199997.0
2005-12-05 18:53:00,142.348,142.354,142.318,142.34,1056499999.0
2005-12-05 18:54:00,142.339,142.343,142.322,142.327,775999992.0
2005-12-05 18:55:00,142.325,142.343,142.313,142.319,829899997.0
2005-12-05 18:56:00,142.321,142.357,142.315,142.35,300899998.0
2005-12-05 18:57:00,142.362,142.386,142.359,142.361,467900003.0
2005-12-05 18:58:00,142.361,142.387,142.361,142.365,519599998.0
2005-12-05 18:59:00,142.383,142.426,142.383,142.404,693999999.0
2005-12-05 19:00:00,142.387,142.399,142.366,142.382,283400000.0
2005-12-05 19:01:00,142.38,142.385,142.372,142.379,433800001.0
2005-12-05 19:02:00,142.375,142.382,142.359,142.36,215300000.0
2005-12-05 19:03:00,142.356,142.388,142.356,142.36,956000012.0
2005-12-05 19:04:00,142.353,142.37,142.353,142.363,431299996.0
2005-12-05 19:05:00,142.364,142.365,142.348,142.35,673999992.0
2005-12-05 19:06:00,142.353,142.365,142.346,142.359,1043899995.0
2005-12-05 19:07:00,142.36,142.365,142.348,142.353,1010999998.0
2005-12-05 19:08:00,142.364,142.388,142.364,142.382,855400004.0
2005-12-05 19:09:00,142.387,142.407,142.384,142.406,668600001.0
2005-12-05 19:10:00,142.425,142.462,142.425,142.458,202000003.0
2005-12-05 19:11:00,142.448,142.448,142.427,142.428,411899997.0
2005-12-05 19:12:00,142.43,142.436,142.416,142.434,495700003.0
2005-12-05 19:13:00,142.43,142.43,142.405,142.413,109400001.0
2005-12-05 19:14:00,142.41,142.415,142.375,142.408,319999998.0
2005-12-05 19:15:00,142.409,142.44,142.409,142.44,813400000.0
2005-12-05 19:16:00,142.451,142.502,142.451,142.493,468299996.0
2005-12-05 19:17:00,142.497,142.54,142.49,142.507,458099998.0
2005-12-05 19:18:00,142.516,142.527,142.501,142.511,308900000.0
2005-12-05 19:19:00,142.51,142.518,142.496,142.518,666100001.0
2005-12-05 19:20:00,142.529,142.545,142.525,142.545,328600001.0
2005-12-05 19:21:00,142.544,142.549,142.523,142.523,505799997.0
2005-12-05 19:22:00,142.522,142.541,142.513,142.513,102100001.0
2005-12-05 19:23:00,142.517,142.527,142.509,142.527,1027300000.0
2005-12-05 19:24:00,142.527,142.527,142.512,142.52,573399998.0
2005-12-05 19:25:00,142.515,142.524,142.505,142.519,550900001.0
2005-12-05 19:26:00,142.519,142.526,142.509,142.509,1274399999.0
2005-12-05 19:27:00,142.513,142.525,142.502,142.518,798900002.0
2005-12-05 19:28:00,142.517,142.521,142.496,142.514,543000000.0
2005-12-05 19:29:00,142.516,142.518,142.508,142.515,351699998.0
2005-12-05 19:30:00,142.518,142.524,142.509,142.519,637500002.0
2005-12-05 19:31:00,142.516,142.521,142.509,142.515,729999994.0
2005-12-05 19:32:00,142.517,142.56,142.517,142.54,879300008.0
2005-12-05 19:33:00,142.543,142.58,142.54,142.58,375999996.0
2005-12-05 19:34:00,142.574,142.58,142.558,142.575,928899997.0
2005-12-05 19:35:00,142.577,142.592,142.568,142.589,647300003.0
2005-12-05 19:36:00,142.596,142.597,142.583,142.597,523199996.0
2005-12-05 19:37:00,142.593,142.593,142.585,142.585,75700000.0
2005-12-05 19:38:00,142.583,142.597,142.583,142.597,861800002.0
2005-12-05 19:39:00,142.596,142.596,142.569,142.575,774600000.0
2005-12-05 19:40:00,142.58,142.595,142.572,142.581,611499999.0
2005-12-05 19:41:00,142.569,142.587,142.548,142.58,808700003.0
2005-12-05 19:42:00,142.591,142.626,142.58,142.591,350500000.0
2005-12-05 19:43:00,142.59,142.59,142.567,142.572,97500001.0
2005-12-05 19:44:00,142.569,142.623,142.567,142.613,418899996.0
2005-12-05 19:45:00,142.62,142.633,142.606,142.633,166600002.0
2005-12-05 19:46:00,142.64,142.64,142.611,142.635,359599998.0
2005-12-05 19:47:00,142.639,142.644,142.627,142.644,192099998.0
2005-12-05 19:48:00,142.647,142.652,142.633,142.633,861999997.0
2005-12-05 19:49:00,142.63,142.655,142.621,142.645,316699998.0
2005-12-05 19:50:00,142.653,142.674,142.648,142.674,317399999.0
2005-12-05 19:51:00,142.673,142.673,142.642,142.648,276099997.0
2005-12-05 19:52:00,142.653,142.67,142.648,142.648,553700001.0
2005-12-05 19:53:00,142.643,142.653,142.627,142.631,435300003.0
2005-12-05 19:54:00,142.626,142.632,142.605,142.625,398599997.0
2005-12-05 19:55:00,142.622,142.622,142.607,142.61,157400001.0
2005-12-05 19:56:00,142.615,142.63,142.615,142.621,446200000.0
2005-12-05 19:57:00,142.61,142.613,142.593,142.596,725299999.0
2005-12-05 19:58:00,142.594,142.596,142.575,142.581,686099995.0
2005-12-05 19:59:00,142.581,142.591,142.576,142.588,471099999.0
2005-12-05 20:00:00,142.597,142.616,142.589,142.61,197199999.0
2005-12-05 20:01:00,142.607,142.607,142.575,142.575,458400001.0
2005-12-05 20:02:00,142.569,142.582,142.561,142.576,283600002.0
2005-12-05 20:03:00,142.587,142.59,142.562,142.562,197400000.0
2005-12-05 20:04:00,142.563,142.587,142.563,142.571,480999998.0
2005-12-05 20:05:00,142.576,142.597,142.576,142.581,595799996.0
2005-12-05 20:06:00,142.581,142.581,142.56,142.57,616000003.0
2005-12-05 20:07:00,142.567,142.585,142.565,142.585,271200000.0
2005-12-05 20:08:00,142.596,142.655,142.596,142.644,472099996.0
2005-12-05 20:09:00,142.652,142.665,142.651,142.665,425299998.0
2005-12-05 20:10:00,142.664,142.681,142.664,142.665,358800002.0
2005-12-05 20:11:00,142.668,142.682,142.665,142.682,898999999.0
2005-12-05 20:12:00,142.679,142.682,142.666,142.678,1038100006.0
2005-12-05 20:13:00,142.674,142.674,142.643,142.665,346100000.0
2005-12-05 20:14:00,142.656,142.656,142.63,142.648,363499998.0
2005-12-05 20:15:00,142.65,142.65,142.623,142.625,653500001.0
2005-12-05 20:16:00,142.622,142.634,142.61,142.615,413000003.0
2005-12-05 20:17:00,142.615,142.623,142.614,142.619,269200000.0
2005-12-05 20:18:00,142.62,142.627,142.603,142.627,143599998.0
2005-12-05 20:19:00,142.632,142.648,142.619,142.619,467200001.0
2005-12-05 20:20:00,142.614,142.615,142.593,142.615,151000000.0
2005-12-05 20:21:00,142.618,142.619,142.608,142.617,417400003.0
2005-12-05 20:22:00,142.621,142.644,142.615,142.634,534999997.0
2005-12-05 20:23:00,142.64,142.652,142.632,142.645,456800000.0
2005-12-05 20:24:00,142.65,142.665,142.648,142.665,190500001.0
2005-12-05 20:25:00,142.67,142.676,142.647,142.647,376599999.0
2005-12-05 20:26:00,142.655,142.655,142.622,142.64,351000002.0
2005-12-05 20:27:00,142.638,142.649,142.631,142.648,788900001.0
2005-12-05 20:28:00,142.643,142.662,142.631,142.662,994199994.0
2005-12-05 20:29:00,142.665,142.67,142.646,142.658,1005400005.0
2005-12-05 20:30:00,142.653,142.666,142.648,142.652,2088699985.0
2005-12-05 20:31:00,142.646,142.654,142.628,142.64,1490100004.0
2005-12-05 20:32:00,142.643,142.659,142.639,142.65,1079199998.0
2005-12-05 20:33:00,142.651,142.663,142.647,142.65,511900000.0
2005-12-05 20:34:00,142.64,142.655,142.629,142.648,526000005.0
2005-12-05 20:35:00,142.65,142.656,142.642,142.642,346099996.0
2005-12-05 20:36:00,142.635,142.635,142.618,142.63,630500001.0
2005-12-05 20:37:00,142.629,142.629,142.618,142.622,539900003.0
2005-12-05 20:38:00,142.625,142.625,142.612,142.62,674700001.0
2005-12-05 20:39:00,142.622,142.632,142.618,142.621,903400004.0
2005-12-05 20:40:00,142.613,142.613,142.59,142.601,1088800002.0
2005-12-05 20:41:00,142.593,142.613,142.585,142.585,371500001.0
2005-12-05 20:42:00,142.582,142.595,142.573,142.589,375400006.0
2005-12-05 20:43:00,142.586,142.596,142.562,142.563,524200001.0
2005-12-05 20:44:00,142.561,142.585,142.561,142.585,595100000.0
2005-12-05 20:45:00,142.591,142.592,142.572,142.592,757300001.0
2005-12-05 20:46:00,142.589,142.589,142.574,142.587,765200005.0
2005-12-05 20:47:00,142.585,142.598,142.583,142.592,709500002.0
2005-12-05 20:48:00,142.584,142.599,142.584,142.586,550899997.0
2005-12-05 20:49:00,142.587,142.591,142.574,142.591,376400000.0
2005-12-05 20:50:00,142.586,142.591,142.573,142.576,1224700000.0
2005-12-05 20:51:00,142.575,142.589,142.574,142.589,475700004.0
2005-12-05 20:52:00,142.587,142.587,142.571,142.571,233400002.0
2005-12-05 20:53:00,142.572,142.59,142.569,142.59,1075999998.0
2005-12-05 20:54:00,142.587,142.588,142.569,142.585,232400002.0
2005-12-05 20:55:00,142.575,142.575,142.536,142.536,783500003.0
2005-12-05 20:56:00,142.525,142.543,142.525,142.525,1090900001.0
2005-12-05 20:57:00,142.523,142.535,142.499,142.499,629199999.0
2005-12-05 20:58:00,142.492,142.556,142.492,142.555,1216000001.0
2005-12-05 20:59:00,142.553,142.561,142.541,142.557,1220399986.0
2005-12-05 21:00:00,142.562,142.576,142.553,142.553,1182599991.0
2005-12-05 21:01:00,142.553,142.553,142.531,142.538,948200000.0
2005-12-05 21:02:00,142.533,142.539,142.524,142.531,603299997.0
2005-12-05 21:03:00,142.537,142.558,142.535,142.543,843499996.0
2005-12-05 21:04:00,142.547,142.559,142.534,142.534,490399999.0
2005-12-05 21:05:00,142.53,142.549,142.521,142.523,439799996.0
2005-12-05 21:06:00,142.515,142.543,142.515,142.535,426099995.0
2005-12-05 21:07:00,142.542,142.554,142.535,142.548,543400003.0
2005-12-05 21:08:00,142.549,142.55,142.534,142.543,376299998.0
2005-12-05 21:09:00,142.553,142.565,142.542,142.552,195699998.0
2005-12-05 21:10:00,142.55,142.563,142.538,142.538,276599999.0
2005-12-05 21:11:00,142.526,142.539,142.525,142.53,298600005.0
2005-12-05 21:12:00,142.533,142.545,142.531,142.532,356299999.0
2005-12-05 21:13:00,142.536,142.563,142.536,142.563,681999999.0
2005-12-05 21:14:00,142.561,142.584,142.553,142.553,620399995.0
2005-12-05 21:15:00,142.555,142.572,142.555,142.563,711099998.0
2005-12-05 21:16:00,142.567,142.582,142.56,142.561,788399998.0
2005-12-05 21:17:00,142.54,142.553,142.523,142.538,702800001.0
2005-12-05 21:18:00,142.54,142.543,142.535,142.538,344299998.0
2005-12-05 21:19:00,142.532,142.541,142.525,142.53,498899997.0
2005-12-05 21:20:00,142.53,142.539,142.511,142.532,1329299984.0
2005-12-05 21:21:00,142.535,142.546,142.527,142.534,643199995.0
2005-12-05 21:22:00,142.536,142.548,142.526,142.534,820500001.0
2005-12-05 21:23:00,142.532,142.539,142.531,142.533,587000002.0
2005-12-05 21:24:00,142.527,142.539,142.516,142.52,540400001.0
2005-12-05 21:25:00,142.52,142.524,142.504,142.517,679600002.0
2005-12-05 21:26:00,142.516,142.517,142.503,142.514,296999998.0
2005-12-05 21:27:00,142.517,142.517,142.501,142.517,132299999.0
2005-12-05 21:28:00,142.508,142.509,142.499,142.508,74099999.0
2005-12-05 21:29:00,142.504,142.506,142.487,142.487,268499996.0
2005-12-05 21:30:00,142.482,142.503,142.48,142.48,310799998.0
2005-12-05 21:31:00,142.476,142.486,142.476,142.48,70600000.0
2005-12-05 21:32:00,142.478,142.485,142.468,142.48,741899997.0
2005-12-05 21:33:00,142.479,142.479,142.472,142.472,74800000.0
2005-12-05 21:34:00,142.47,142.483,142.448,142.461,185700000.0
2005-12-05 21:35:00,142.462,142.483,142.462,142.475,271499997.0
2005-12-05 21:36:00,142.478,142.483,142.467,142.467,319099999.0
2005-12-05 21:37:00,142.473,142.483,142.473,142.483,102100000.0
2005-12-05 21:38:00,142.486,142.486,142.467,142.47,137499997.0
2005-12-05 21:39:00,142.468,142.471,142.453,142.469,169600001.0
2005-12-05 21:40:00,142.474,142.492,142.473,142.483,325400006.0
2005-12-05 21:41:00,142.483,142.489,142.471,142.484,110300001.0
2005-12-05 21:42:00,142.484,142.484,142.474,142.476,348500001.0
2005-12-05 21:43:00,142.471,142.488,142.462,142.465,353299998.0
2005-12-05 21:44:00,142.457,142.459,142.43,142.43,581400000.0
2005-12-05 21:45:00,142.435,142.45,142.432,142.432,285500000.0
2005-12-05 21:46:00,142.434,142.466,142.434,142.449,414600001.0
2005-12-05 21:47:00,142.452,142.459,142.447,142.457,406899997.0
2005-12-05 21:48:00,142.453,142.47,142.453,142.458,110399999.0
2005-12-05 21:49:00,142.439,142.465,142.439,142.451,65400000.0
2005-12-05 21:50:00,142.45,142.458,142.445,142.456,78400001.0
2005-12-05 21:51:00,142.457,142.479,142.457,142.474,203400000.0
2005-12-05 21:52:00,142.453,142.462,142.448,142.448,168100003.0
2005-12-05 21:53:00,142.448,142.452,142.438,142.438,81100001.0
2005-12-05 21:54:00,142.432,142.432,142.417,142.42,105499998.0
2005-12-05 21:55:00,142.428,142.432,142.421,142.421,34800000.0
2005-12-05 21:56:00,142.422,142.43,142.408,142.425,123799997.0
2005-12-05 21:57:00,142.428,142.431,142.406,142.418,94400000.0
2005-12-05 21:58:00,142.417,142.424,142.413,142.424,55699999.0
2005-12-05 21:59:00,142.427,142.441,142.425,142.436,107800000.0
2005-12-05 22:00:00,142.457,142.467,142.431,142.431,200499998.0
2005-12-05 22:01:00,142.428,142.432,142.414,142.417,367299999.0
2005-12-05 22:02:00,142.42,142.425,142.413,142.418,549600001.0
2005-12-05 22:03:00,142.422,142.429,142.42,142.421,77400000.0
2005-12-05 22:04:00,142.427,142.44,142.419,142.425,200200001.0
2005-12-05 22:05:00,142.422,142.445,142.422,142.445,134500002.0
2005-12-05 22:06:00,142.447,142.449,142.439,142.449,66699999.0
2005-12-05 22:07:00,142.447,142.447,142.425,142.44,52799999.0
2005-12-05 22:08:00,142.438,142.449,142.435,142.438,271400001.0
2005-12-05 22:09:00,142.441,142.448,142.441,142.448,46800000.0
2005-12-05 22:10:00,142.449,142.449,142.443,142.448,102699999.0
2005-12-05 22:11:00,142.444,142.453,142.44,142.45,145100002.0
2005-12-05 22:12:00,142.448,142.455,142.448,142.45,132600000.0
2005-12-05 22:13:00,142.45,142.453,142.44,142.453,158900002.0
2005-12-05 22:14:00,142.454,142.454,142.438,142.438,155100003.0
2005-12-05 22:15:00,142.444,142.456,142.444,142.445,202200000.0
2005-12-05 22:16:00,142.45,142.455,142.45,142.455,176899995.0
2005-12-05 22:17:00,142.452,142.456,142.446,142.452,48000000.0
2005-12-05 22:18:00,142.443,142.443,142.418,142.423,148199999.0
2005-12-05 22:19:00,142.421,142.429,142.417,142.42,120299998.0
2005-12-05 22:20:00,142.423,142.428,142.42,142.42,93100001.0
2005-12-05 22:21:00,142.44,142.448,142.44,142.448,56300000.0
2005-12-05 22:22:00,142.443,142.451,142.432,142.448,198299997.0
2005-12-05 22:23:00,142.452,142.466,142.446,142.458,285899996.0
2005-12-05 22:24:00,142.46,142.46,142.455,142.458,129299998.0
2005-12-05 22:25:00,142.462,142.475,142.461,142.465,269699998.0
2005-12-05 22:26:00,142.467,142.476,142.467,142.475,170900000.0
2005-12-05 22:27:00,142.473,142.486,142.472,142.477,475199999.0
2005-12-05 22:28:00,142.477,142.492,142.477,142.492,312899997.0
2005-12-05 22:29:00,142.496,142.496,142.484,142.484,58800001.0
2005-12-05 22:30:00,142.485,142.497,142.485,142.497,86799998.0
2005-12-05 22:31:00,142.493,142.493,142.472,142.472,118200000.0
2005-12-05 22:32:00,142.475,142.493,142.474,142.493,197900000.0
2005-12-05 22:33:00,142.5,142.504,142.489,142.502,194200001.0
2005-12-05 22:34:00,142.498,142.498,142.485,142.498,273799998.0
2005-12-05 22:35:00,142.492,142.492,142.48,142.48,95900000.0
2005-12-05 22:36:00,142.485,142.493,142.478,142.478,338299997.0
2005-12-05 22:37:00,142.474,142.476,142.465,142.466,256399997.0
2005-12-05 22:38:00,142.463,142.473,142.45,142.45,277100004.0
2005-12-05 22:39:00,142.443,142.453,142.433,142.444,288799999.0
2005-12-05 22:40:00,142.45,142.477,142.45,142.463,431200001.0
2005-12-05 22:41:00,142.47,142.47,142.462,142.462,111500000.0
2005-12-05 22:42:00,142.468,142.468,142.452,142.462,203599998.0
2005-12-05 22:43:00,142.468,142.468,142.453,142.458,41700000.0
2005-12-05 22:44:00,142.463,142.47,142.462,142.462,263900001.0
2005-12-05 22:45:00,142.462,142.463,142.449,142.453,338800002.0
2005-12-05 22:46:00,142.457,142.459,142.447,142.448,80099999.0
2005-12-05 22:47:00,142.445,142.445,142.436,142.444,93199999.0
2005-12-05 22:48:00,142.445,142.45,142.44,142.445,268600002.0
2005-12-05 22:49:00,142.445,142.448,142.431,142.442,296000000.0
2005-12-05 22:50:00,142.433,142.446,142.433,142.444,165900003.0
2005-12-05 22:51:00,142.448,142.457,142.446,142.452,156199996.0
2005-12-05 22:52:00,142.457,142.465,142.453,142.455,245100001.0
2005-12-05 22:53:00,142.445,142.455,142.44,142.445,216300003.0
2005-12-05 22:54:00,142.447,142.453,142.447,142.453,154000001.0
2005-12-05 22:55:00,142.445,142.458,142.437,142.437,141599998.0
2005-12-05 22:56:00,142.437,142.437,142.425,142.437,191299999.0
2005-12-05 22:57:00,142.438,142.453,142.438,142.438,120600001.0
2005-12-05 22:58:00,142.448,142.463,142.448,142.45,128300000.0
2005-12-05 22:59:00,142.451,142.451,142.432,142.438,143399999.0
2005-12-05 23:00:00,142.453,142.456,142.45,142.45,113899998.0
2005-12-05 23:01:00,142.448,142.45,142.429,142.449,107999999.0
2005-12-05 23:02:00,142.44,142.45,142.43,142.448,71499999.0
2005-12-05 23:03:00,142.436,142.436,142.394,142.395,57600000.0
2005-12-05 23:04:00,142.408,142.413,142.389,142.389,18700000.0
2005-12-05 23:05:00,142.379,142.388,142.379,142.38,70199999.0
2005-12-05 23:06:00,142.377,142.378,142.369,142.378,65300002.0
2005-12-05 23:07:00,142.377,142.382,142.362,142.37,90500002.0
2005-12-05 23:08:00,142.354,142.373,142.351,142.37,58099999.0
2005-12-05 23:09:00,142.376,142.376,142.355,142.355,82199998.0
2005-12-05 23:10:00,142.346,142.358,142.346,142.356,64800000.0
2005-12-05 23:11:00,142.353,142.36,142.338,142.36,85400000.0
2005-12-05 23:12:00,142.37,142.376,142.367,142.375,47800000.0
2005-12-05 23:13:00,142.357,142.357,142.346,142.346,20000000.0
2005-12-05 23:14:00,142.348,142.35,142.343,142.343,45599999.0
2005-12-05 23:15:00,142.338,142.34,142.333,142.338,69399999.0
2005-12-05 23:16:00,142.342,142.351,142.337,142.349,68900000.0
2005-12-05 23:17:00,142.35,142.354,142.337,142.341,69600000.0
2005-12-05 23:18:00,142.338,142.351,142.338,142.351,78999999.0
2005-12-05 23:19:00,142.36,142.36,142.355,142.36,73000000.0
2005-12-05 23:20:00,142.365,142.365,142.355,142.355,58200001.0
2005-12-05 23:21:00,142.357,142.358,142.345,142.347,69600000.0
2005-12-05 23:22:00,142.352,142.359,142.347,142.351,88600000.0
2005-12-05 23:23:00,142.35,142.355,142.345,142.35,80400001.0
2005-12-05 23:24:00,142.345,142.36,142.345,142.355,93900000.0
2005-12-05 23:25:00,142.352,142.352,142.348,142.35,52800000.0
2005-12-05 23:26:00,142.353,142.362,142.349,142.349,130399996.0
2005-12-05 23:27:00,142.354,142.354,142.351,142.351,4400000.0
2005-12-05 23:28:00,142.363,142.37,142.363,142.363,112800001.0
2005-12-05 23:29:00,142.371,142.391,142.371,142.391,119199998.0
2005-12-05 23:30:00,142.395,142.399,142.379,142.382,158499999.0
2005-12-05 23:31:00,142.387,142.389,142.381,142.388,50700000.0
2005-12-05 23:32:00,142.378,142.378,142.372,142.372,10400000.0
2005-12-05 23:33:00,142.379,142.398,142.379,142.393,142200002.0
2005-12-05 23:34:00,142.387,142.402,142.387,142.398,24900000.0
2005-12-05 23:35:00,142.405,142.405,142.395,142.405,53900000.0
2005-12-05 23:36:00,142.397,142.411,142.397,142.399,93400000.0
2005-12-05 23:37:00,142.4,142.405,142.395,142.405,81300000.0
2005-12-05 23:38:00,142.4,142.405,142.395,142.395,158699999.0
2005-12-05 23:39:00,142.411,142.42,142.411,142.42,52100000.0
2005-12-05 23:40:00,142.411,142.42,142.409,142.418,98000003.0
2005-12-05 23:41:00,142.408,142.42,142.408,142.413,55099999.0
2005-12-05 23:42:00,142.407,142.408,142.399,142.408,175299999.0
2005-12-05 23:43:00,142.418,142.418,142.411,142.417,59900000.0
2005-12-05 23:44:00,142.415,142.422,142.414,142.414,80800001.0
2005-12-05 23:45:00,142.413,142.42,142.413,142.414,77800001.0
2005-12-05 23:46:00,142.418,142.43,142.418,142.425,145200001.0
2005-12-05 23:47:00,142.418,142.425,142.415,142.42,115800001.0
2005-12-05 23:48:00,142.415,142.42,142.412,142.42,58400000.0
2005-12-05 23:49:00,142.425,142.44,142.425,142.439,78600000.0
2005-12-05 23:50:00,142.446,142.446,142.433,142.439,85800000.0
2005-12-05 23:51:00,142.436,142.452,142.433,142.433,85000000.0
2005-12-05 23:52:00,142.436,142.453,142.436,142.445,44400000.0
2005-12-05 23:53:00,142.454,142.454,142.441,142.449,86200000.0
2005-12-05 23:54:00,142.453,142.453,142.431,142.439,83900001.0
2005-12-05 23:55:00,142.436,142.436,142.427,142.427,31200000.0
2005-12-05 23:56:00,142.426,142.439,142.426,142.437,177300000.0
2005-12-05 23:57:00,142.428,142.428,142.407,142.414,64400000.0
2005-12-05 23:58:00,142.408,142.411,142.402,142.407,40000000.0
2005-12-05 23:59:00,142.41,142.415,142.407,142.415,88799998.0
2005-12-06 00:00:00,142.402,142.415,142.402,142.41,93499998.0
2005-12-06 00:01:00,142.398,142.404,142.376,142.39,47500000.0
2005-12-06 00:02:00,142.393,142.41,142.383,142.394,75300000.0
2005-12-06 00:03:00,142.398,142.454,142.387,142.422,70200000.0
2005-12-06 00:04:00,142.398,142.463,142.398,142.462,62800001.0
2005-12-06 00:05:00,142.472,142.485,142.451,142.485,116800000.0
2005-12-06 00:06:00,142.45,142.495,142.443,142.495,87100000.0
2005-12-06 00:07:00,142.513,142.513,142.461,142.461,142399999.0
2005-12-06 00:08:00,142.458,142.472,142.452,142.463,62700001.0
2005-12-06 00:09:00,142.473,142.49,142.466,142.468,98000000.0
2005-12-06 00:10:00,142.465,142.481,142.457,142.481,166499999.0
2005-12-06 00:11:00,142.485,142.486,142.468,142.479,194999998.0
2005-12-06 00:12:00,142.455,142.479,142.455,142.464,45000000.0
2005-12-06 00:13:00,142.444,142.482,142.444,142.468,124200000.0
2005-12-06 00:14:00,142.458,142.485,142.439,142.474,111900002.0
2005-12-06 00:15:00,142.478,142.478,142.429,142.46,192900001.0
2005-12-06 00:16:00,142.431,142.449,142.425,142.445,117600001.0
2005-12-06 00:17:00,142.44,142.472,142.435,142.458,78900001.0
2005-12-06 00:18:00,142.44,142.471,142.44,142.448,69099999.0
2005-12-06 00:19:00,142.453,142.468,142.433,142.458,109499998.0
2005-12-06 00:20:00,142.452,142.466,142.438,142.453,152900003.0
2005-12-06 00:21:00,142.467,142.479,142.44,142.464,121500002.0
2005-12-06 00:22:00,142.443,142.493,142.441,142.485,78700000.0
2005-12-06 00:23:00,142.487,142.5,142.478,142.486,168099998.0
2005-12-06 00:24:00,142.468,142.498,142.455,142.484,60000000.0
2005-12-06 00:25:00,142.522,142.53,142.489,142.511,78700000.0
2005-12-06 00:26:00,142.49,142.545,142.49,142.544,72799998.0
2005-12-06 00:27:00,142.523,142.539,142.515,142.519,100300000.0
2005-12-06 00:28:00,142.48,142.526,142.477,142.477,41000000.0
2005-12-06 00:29:00,142.5,142.518,142.5,142.516,36000000.0
2005-12-06 00:30:00,142.5,142.528,142.487,142.504,155500000.0
2005-12-06 00:31:00,142.527,142.53,142.477,142.49,84800001.0
2005-12-06 00:32:00,142.505,142.511,142.463,142.503,84799999.0
2005-12-06 00:33:00,142.505,142.519,142.48,142.5,78400000.0
2005-12-06 00:34:00,142.419,142.48,142.419,142.48,126099999.0
2005-12-06 00:35:00,142.49,142.5,142.482,142.494,112499998.0
2005-12-06 00:36:00,142.497,142.508,142.497,142.504,95700000.0
2005-12-06 00:37:00,142.501,142.515,142.499,142.515,51400000.0
2005-12-06 00:38:00,142.51,142.515,142.502,142.502,40099999.0
2005-12-06 00:39:00,142.505,142.515,142.505,142.515,55800001.0
2005-12-06 00:40:00,142.51,142.51,142.5,142.51,43700001.0
2005-12-06 00:41:00,142.513,142.52,142.513,142.52,118799998.0
2005-12-06 00:42:00,142.515,142.523,142.508,142.52,56000000.0
2005-12-06 00:43:00,142.525,142.528,142.515,142.518,44000000.0
2005-12-06 00:44:00,142.518,142.543,142.515,142.543,122200001.0
2005-12-06 00:45:00,142.547,142.547,142.525,142.525,109800001.0
2005-12-06 00:46:00,142.514,142.523,142.514,142.517,69499998.0
2005-12-06 00:47:00,142.517,142.517,142.508,142.508,48000000.0
2005-12-06 00:48:00,142.517,142.541,142.517,142.541,74600000.0
2005-12-06 00:49:00,142.535,142.535,142.524,142.53,80000000.0
2005-12-06 00:50:00,142.521,142.536,142.521,142.525,64500000.0
2005-12-06 00:51:00,142.533,142.543,142.518,142.539,32400000.0
2005-12-06 00:52:00,142.54,142.552,142.535,142.552,141000000.0
2005-12-06 00:53:00,142.55,142.55,142.54,142.547,110799999.0
2005-12-06 00:54:00,142.55,142.57,142.541,142.567,57199999.0
2005-12-06 00:55:00,142.57,142.598,142.57,142.578,141200001.0
2005-12-06 00:56:00,142.58,142.585,142.575,142.58,109499997.0
2005-12-06 00:57:00,142.579,142.595,142.579,142.579,90199998.0
2005-12-06 00:58:00,142.586,142.601,142.585,142.59,61399999.0
2005-12-06 00:59:00,142.587,142.587,142.576,142.576,82500001.0
2005-12-06 01:00:00,142.575,142.594,142.575,142.589,107699999.0
2005-12-06 01:01:00,142.585,142.585,142.57,142.579,90800000.0
2005-12-06 01:02:00,142.593,142.61,142.584,142.61,94100001.0
2005-12-06 01:03:00,142.603,142.615,142.603,142.615,47800000.0
2005-12-06 01:04:00,142.608,142.615,142.605,142.61,154700001.0
2005-12-06 01:05:00,142.607,142.607,142.584,142.584,35200000.0
2005-12-06 01:06:00,142.591,142.593,142.572,142.581,106099999.0
2005-12-06 01:07:00,142.582,142.585,142.565,142.566,62799999.0
2005-12-06 01:08:00,142.563,142.567,142.563,142.567,30400000.0
2005-12-06 01:09:00,142.567,142.58,142.561,142.58,122200001.0
2005-12-06 01:10:00,142.585,142.585,142.575,142.58,124799998.0
2005-12-06 01:11:00,142.578,142.596,142.578,142.596,53500000.0
2005-12-06 01:12:00,142.603,142.603,142.588,142.59,142000001.0
2005-12-06 01:13:00,142.591,142.599,142.59,142.599,73300000.0
2005-12-06 01:14:00,142.597,142.599,142.584,142.584,20000000.0
2005-12-06 01:15:00,142.593,142.599,142.585,142.589,109600000.0
2005-12-06 01:16:00,142.595,142.595,142.585,142.595,189799998.0
2005-12-06 01:17:00,142.587,142.587,142.573,142.574,125999997.0
2005-12-06 01:18:00,142.585,142.593,142.58,142.58,109000001.0
2005-12-06 01:19:00,142.583,142.594,142.583,142.592,39300000.0
2005-12-06 01:20:00,142.594,142.602,142.584,142.602,76800000.0
2005-12-06 01:21:00,142.591,142.599,142.587,142.587,76500000.0
2005-12-06 01:22:00,142.582,142.603,142.582,142.602,181900001.0
2005-12-06 01:23:00,142.595,142.605,142.59,142.592,99899999.0
2005-12-06 01:24:00,142.59,142.616,142.59,142.594,118799997.0
2005-12-06 01:25:00,142.605,142.612,142.592,142.609,112099997.0
2005-12-06 01:26:00,142.606,142.612,142.594,142.61,247900000.0
2005-12-06 01:27:00,142.607,142.607,142.588,142.59,92000002.0
2005-12-06 01:28:00,142.588,142.595,142.587,142.587,82500003.0
2005-12-06 01:29:00,142.593,142.593,142.579,142.591,125099999.0
2005-12-06 01:30:00,142.59,142.595,142.582,142.595,102900000.0
2005-12-06 01:31:00,142.59,142.595,142.587,142.595,134200000.0
2005-12-06 01:32:00,142.583,142.583,142.567,142.569,38600000.0
2005-12-06 01:33:00,142.56,142.575,142.554,142.575,175099998.0
2005-12-06 01:34:00,142.588,142.589,142.543,142.545,133599999.0
2005-12-06 01:35:00,142.549,142.554,142.537,142.54,102100000.0
2005-12-06 01:36:00,142.523,142.531,142.514,142.522,92300002.0
2005-12-06 01:37:00,142.507,142.532,142.507,142.527,120599998.0
2005-12-06 01:38:00,142.523,142.524,142.507,142.524,88499999.0
2005-12-06 01:39:00,142.529,142.529,142.499,142.517,106099998.0
2005-12-06 01:40:00,142.513,142.513,142.504,142.507,52800001.0
2005-12-06 01:41:00,142.498,142.502,142.493,142.493,74999998.0
2005-12-06 01:42:00,142.49,142.49,142.457,142.477,142000002.0
2005-12-06 01:43:00,142.468,142.485,142.465,142.474,133100002.0
2005-12-06 01:44:00,142.474,142.474,142.435,142.435,72500000.0
2005-12-06 01:45:00,142.432,142.44,142.432,142.432,30500000.0
2005-12-06 01:46:00,142.423,142.425,142.41,142.42,141600000.0
2005-12-06 01:47:00,142.418,142.432,142.412,142.432,139599999.0
2005-12-06 01:48:00,142.425,142.429,142.42,142.423,114999999.0
2005-12-06 01:49:00,142.42,142.425,142.413,142.42,72900001.0
2005-12-06 01:50:00,142.412,142.426,142.412,142.425,71099999.0
2005-12-06 01:51:00,142.428,142.43,142.421,142.43,62200000.0
2005-12-06 01:52:00,142.428,142.428,142.416,142.427,72500000.0
2005-12-06 01:53:00,142.427,142.427,142.415,142.422,91000000.0
2005-12-06 01:54:00,142.431,142.437,142.421,142.421,117099998.0
2005-12-06 01:55:00,142.432,142.432,142.416,142.432,100900004.0
2005-12-06 01:56:00,142.428,142.428,142.405,142.41,148700000.0
2005-12-06 01:57:00,142.403,142.413,142.398,142.408,158699998.0
2005-12-06 01:58:00,142.415,142.415,142.415,142.415,5700000.0
2005-12-06 01:59:00,142.414,142.429,142.409,142.42,69000001.0
2005-12-06 02:00:00,142.415,142.417,142.4,142.417,155600000.0
2005-12-06 02:01:00,142.427,142.432,142.416,142.431,114100000.0
2005-12-06 02:02:00,142.444,142.459,142.443,142.443,92099998.0
2005-12-06 02:03:00,142.454,142.463,142.452,142.457,80699999.0
2005-12-06 02:04:00,142.466,142.474,142.458,142.474,133399999.0
2005-12-06 02:05:00,142.471,142.479,142.471,142.472,71999999.0
2005-12-06 02:06:00,142.478,142.489,142.478,142.489,82299997.0
2005-12-06 02:07:00,142.488,142.496,142.473,142.475,115499998.0
2005-12-06 02:08:00,142.481,142.488,142.481,142.487,82900002.0
2005-12-06 02:09:00,142.493,142.505,142.486,142.505,55300000.0
2005-12-06 02:10:00,142.51,142.515,142.499,142.515,68399999.0
2005-12-06 02:11:00,142.525,142.529,142.513,142.525,166000002.0
2005-12-06 02:12:00,142.516,142.516,142.505,142.508,186999999.0
2005-12-06 02:13:00,142.514,142.518,142.511,142.511,95800000.0
2005-12-06 02:14:00,142.505,142.516,142.497,142.497,117200001.0
2005-12-06 02:15:00,142.499,142.514,142.489,142.514,76600000.0
2005-12-06 02:16:00,142.525,142.54,142.525,142.539,122499999.0
2005-12-06 02:17:00,142.542,142.542,142.53,142.532,26400000.0
2005-12-06 02:18:00,142.53,142.539,142.519,142.52,132200002.0
2005-12-06 02:19:00,142.516,142.527,142.514,142.514,99099998.0
2005-12-06 02:20:00,142.52,142.527,142.513,142.513,128999999.0
2005-12-06 02:21:00,142.517,142.528,142.517,142.521,119100002.0
2005-12-06 02:22:00,142.531,142.549,142.531,142.539,78799999.0
2005-12-06 02:23:00,142.539,142.548,142.534,142.541,136400000.0
2005-12-06 02:24:00,142.552,142.557,142.546,142.549,137299999.0
2005-12-06 02:25:00,142.541,142.541,142.536,142.538,22100000.0
2005-12-06 02:26:00,142.542,142.546,142.535,142.535,68900000.0
2005-12-06 02:27:00,142.536,142.545,142.536,142.545,6500000.0
2005-12-06 02:28:00,142.549,142.556,142.543,142.543,48000000.0
2005-12-06 02:29:00,142.536,142.548,142.536,142.541,182499997.0
2005-12-06 02:30:00,142.545,142.563,142.545,142.562,80900002.0
2005-12-06 02:31:00,142.568,142.57,142.56,142.57,118999998.0
2005-12-06 02:32:00,142.573,142.589,142.571,142.582,112800000.0
2005-12-06 02:33:00,142.576,142.583,142.575,142.583,42600000.0
2005-12-06 02:34:00,142.566,142.572,142.554,142.572,28800000.0
2005-12-06 02:35:00,142.573,142.573,142.554,142.558,58000000.0
2005-12-06 02:36:00,142.552,142.572,142.549,142.562,182100003.0
2005-12-06 02:37:00,142.563,142.565,142.554,142.554,69400000.0
2005-12-06 02:38:00,142.562,142.571,142.554,142.571,80100001.0
2005-12-06 02:39:00,142.559,142.561,142.554,142.559,25300000.0
2005-12-06 02:40:00,142.56,142.56,142.555,142.56,96100000.0
2005-12-06 02:41:00,142.559,142.568,142.551,142.56,63700000.0
2005-12-06 02:42:00,142.565,142.576,142.565,142.568,111099999.0
2005-12-06 02:43:00,142.566,142.574,142.566,142.571,70100000.0
2005-12-06 02:44:00,142.566,142.583,142.562,142.58,135200000.0
2005-12-06 02:45:00,142.595,142.634,142.595,142.622,81200001.0
2005-12-06 02:46:00,142.63,142.641,142.616,142.62,81400000.0
2005-12-06 02:47:00,142.622,142.622,142.593,142.611,103099998.0
2005-12-06 02:48:00,142.62,142.641,142.62,142.634,69200001.0
2005-12-06 02:49:00,142.64,142.667,142.64,142.667,88499998.0
2005-12-06 02:50:00,142.672,142.689,142.672,142.683,135999999.0
2005-12-06 02:51:00,142.68,142.696,142.68,142.684,52800000.0
2005-12-06 02:52:00,142.691,142.702,142.688,142.702,93700001.0
2005-12-06 02:53:00,142.702,142.708,142.692,142.708,106800000.0
2005-12-06 02:54:00,142.712,142.712,142.695,142.695,136100001.0
2005-12-06 02:55:00,142.675,142.687,142.665,142.665,144200001.0
2005-12-06 02:56:00,142.658,142.658,142.636,142.637,194400002.0
2005-12-06 02:57:00,142.62,142.62,142.6,142.611,87800001.0
2005-12-06 02:58:00,142.603,142.615,142.589,142.61,97799999.0
2005-12-06 02:59:00,142.613,142.631,142.609,142.609,161500001.0
2005-12-06 03:00:00,142.615,142.637,142.605,142.605,201499997.0
2005-12-06 03:01:00,142.594,142.594,142.558,142.566,84700001.0
2005-12-06 03:02:00,142.557,142.557,142.537,142.541,55899999.0
2005-12-06 03:03:00,142.542,142.546,142.539,142.54,88700000.0
2005-12-06 03:04:00,142.529,142.539,142.524,142.531,150200001.0
2005-12-06 03:05:00,142.528,142.535,142.516,142.535,170899997.0
2005-12-06 03:06:00,142.537,142.537,142.519,142.519,66100000.0
2005-12-06 03:07:00,142.522,142.529,142.51,142.519,83400001.0
2005-12-06 03:08:00,142.509,142.516,142.509,142.516,27200000.0
2005-12-06 03:09:00,142.511,142.511,142.503,142.51,87700000.0
2005-12-06 03:10:00,142.525,142.528,142.525,142.528,42799999.0
2005-12-06 03:11:00,142.554,142.565,142.554,142.565,101599999.0
2005-12-06 03:12:00,142.552,142.552,142.526,142.541,96599999.0
2005-12-06 03:13:00,142.543,142.547,142.531,142.531,114400002.0
2005-12-06 03:14:00,142.532,142.543,142.532,142.543,61200001.0
2005-12-06 03:15:00,142.547,142.561,142.544,142.561,131500001.0
2005-12-06 03:16:00,142.559,142.57,142.551,142.568,97299998.0
2005-12-06 03:17:00,142.573,142.577,142.561,142.577,96000000.0
2005-12-06 03:18:00,142.577,142.591,142.577,142.591,15100000.0
2005-12-06 03:19:00,142.584,142.593,142.584,142.59,118499997.0
2005-12-06 03:20:00,142.583,142.597,142.58,142.584,86399999.0
2005-12-06 03:21:00,142.593,142.593,142.577,142.58,91699999.0
2005-12-06 03:22:00,142.578,142.578,142.564,142.572,52400000.0
2005-12-06 03:23:00,142.558,142.558,142.545,142.55,77799998.0
2005-12-06 03:24:00,142.562,142.572,142.561,142.567,102399998.0
2005-12-06 03:25:00,142.57,142.578,142.561,142.576,145899999.0
2005-12-06 03:26:00,142.581,142.581,142.57,142.578,15800000.0
2005-12-06 03:27:00,142.576,142.579,142.576,142.579,39200001.0
2005-12-06 03:28:00,142.574,142.576,142.574,142.576,28000000.0
2005-12-06 03:29:00,142.58,142.58,142.58,142.58,105499998.0
2005-12-06 03:30:00,142.578,142.602,142.578,142.602,91199999.0
2005-12-06 03:31:00,142.615,142.65,142.615,142.65,31400000.0
2005-12-06 03:32:00,142.652,142.654,142.635,142.635,99600000.0
2005-12-06 03:33:00,142.63,142.643,142.619,142.623,104199999.0
2005-12-06 03:34:00,142.61,142.61,142.577,142.577,59200000.0
2005-12-06 03:35:00,142.573,142.584,142.566,142.578,161699999.0
2005-12-06 03:36:00,142.571,142.579,142.571,142.579,21599999.0
2005-12-06 03:37:00,142.559,142.589,142.559,142.58,215099999.0
2005-12-06 03:38:00,142.576,142.598,142.571,142.598,55100000.0
2005-12-06 03:39:00,142.623,142.635,142.623,142.635,105099997.0
2005-12-06 03:40:00,142.629,142.63,142.628,142.628,87699999.0
2005-12-06 03:41:00,142.625,142.631,142.605,142.605,110000002.0
2005-12-06 03:42:00,142.607,142.626,142.607,142.62,119400001.0
2005-12-06 03:43:00,142.62,142.623,142.607,142.607,119200000.0
2005-12-06 03:44:00,142.606,142.616,142.597,142.616,65499998.0
2005-12-06 03:45:00,142.623,142.623,142.603,142.615,114199999.0
2005-12-06 03:46:00,142.61,142.62,142.61,142.616,66000000.0
2005-12-06 03:47:00,142.606,142.607,142.595,142.602,28800000.0
2005-12-06 03:48:00,142.605,142.641,142.601,142.634,49399999.0
2005-12-06 03:49:00,142.641,142.647,142.629,142.629,77600002.0
2005-12-06 03:50:00,142.628,142.628,142.62,142.62,35600000.0
2005-12-06 03:51:00,142.621,142.621,142.614,142.614,76000000.0
2005-12-06 03:52:00,142.61,142.61,142.61,142.61,27500001.0
2005-12-06 03:53:00,142.603,142.603,142.587,142.595,53300000.0
2005-12-06 03:54:00,142.59,142.6,142.582,142.584,75100000.0
2005-12-06 03:55:00,142.583,142.586,142.575,142.575,59800000.0
2005-12-06 03:56:00,142.571,142.592,142.571,142.592,30700000.0
2005-12-06 03:57:00,142.603,142.603,142.587,142.602,70300002.0
2005-12-06 03:58:00,142.6,142.605,142.598,142.598,95499999.0
2005-12-06 03:59:00,142.595,142.6,142.592,142.592,66400000.0
2005-12-06 04:00:00,142.588,142.588,142.565,142.57,92100001.0
2005-12-06 04:01:00,142.574,142.587,142.574,142.58,62100001.0
2005-12-06 04:02:00,142.57,142.57,142.567,142.57,71000002.0
2005-12-06 04:03:00,142.58,142.587,142.576,142.582,59000000.0
2005-12-06 04:04:00,142.573,142.573,142.572,142.572,43899999.0
2005-12-06 04:05:00,142.56,142.574,142.56,142.574,64999999.0
2005-12-06 04:06:00,142.577,142.582,142.571,142.581,51800000.0
2005-12-06 04:07:00,142.582,142.582,142.562,142.562,88799998.0
2005-12-06 04:08:00,142.567,142.57,142.563,142.57,119999998.0
2005-12-06 04:09:00,142.565,142.582,142.565,142.571,223299995.0
2005-12-06 04:10:00,142.567,142.568,142.559,142.568,106199999.0
2005-12-06 04:11:00,142.565,142.57,142.565,142.57,73199999.0
2005-12-06 04:12:00,142.565,142.575,142.565,142.565,44700000.0
2005-12-06 04:13:00,142.571,142.575,142.564,142.564,34000000.0
2005-12-06 04:14:00,142.565,142.572,142.565,142.572,29600000.0
2005-12-06 04:15:00,142.566,142.566,142.547,142.547,86300002.0
2005-12-06 04:16:00,142.546,142.561,142.546,142.549,129300001.0
2005-12-06 04:17:00,142.558,142.559,142.551,142.559,47500000.0
2005-12-06 04:18:00,142.563,142.566,142.56,142.561,46400000.0
2005-12-06 04:19:00,142.56,142.561,142.551,142.551,51300000.0
2005-12-06 04:20:00,142.553,142.553,142.537,142.54,104100003.0
2005-12-06 04:21:00,142.55,142.555,142.545,142.55,144800001.0
2005-12-06 04:22:00,142.551,142.57,142.551,142.569,105800001.0
2005-12-06 04:23:00,142.569,142.581,142.569,142.581,22800000.0
2005-12-06 04:24:00,142.576,142.576,142.574,142.574,19200000.0
2005-12-06 04:25:00,142.568,142.591,142.568,142.588,38200000.0
2005-12-06 04:26:00,142.591,142.593,142.58,142.587,208099997.0
2005-12-06 04:27:00,142.592,142.606,142.585,142.601,106599999.0
2005-12-06 04:28:00,142.598,142.604,142.598,142.601,102100001.0
2005-12-06 04:29:00,142.59,142.59,142.573,142.573,119399999.0
2005-12-06 04:30:00,142.564,142.564,142.537,142.561,114000000.0
2005-12-06 04:31:00,142.563,142.571,142.562,142.564,45100000.0
2005-12-06 04:32:00,142.563,142.563,142.549,142.557,111300000.0
2005-12-06 04:33:00,142.552,142.552,142.539,142.547,66300001.0
2005-12-06 04:34:00,142.559,142.561,142.553,142.553,101099998.0
2005-12-06 04:35:00,142.552,142.552,142.54,142.547,91000000.0
2005-12-06 04:36:00,142.547,142.547,142.538,142.538,82000000.0
2005-12-06 04:37:00,142.541,142.551,142.541,142.548,34400000.0
2005-12-06 04:38:00,142.55,142.565,142.549,142.551,103600000.0
2005-12-06 04:39:00,142.552,142.581,142.552,142.566,180299998.0
2005-12-06 04:40:00,142.564,142.564,142.553,142.557,87900003.0
2005-12-06 04:41:00,142.561,142.566,142.549,142.553,64800001.0
2005-12-06 04:42:00,142.558,142.558,142.547,142.547,63300001.0
2005-12-06 04:43:00,142.564,142.566,142.549,142.549,186199999.0
2005-12-06 04:44:00,142.55,142.55,142.526,142.533,35500001.0
2005-12-06 04:45:00,142.524,142.533,142.523,142.524,93000001.0
2005-12-06 04:46:00,142.529,142.529,142.519,142.527,67499999.0
2005-12-06 04:47:00,142.533,142.533,142.518,142.526,46299999.0
2005-12-06 04:48:00,142.529,142.529,142.526,142.526,25599999.0
2005-12-06 04:49:00,142.526,142.526,142.512,142.52,46000000.0
2005-12-06 04:50:00,142.517,142.517,142.509,142.517,50400001.0
2005-12-06 04:51:00,142.516,142.527,142.516,142.525,39200000.0
2005-12-06 04:52:00,142.523,142.527,142.513,142.513,46000000.0
2005-12-06 04:53:00,142.52,142.52,142.52,142.52,24000000.0
2005-12-06 04:54:00,142.52,142.52,142.515,142.517,34400000.0
2005-12-06 04:55:00,142.519,142.537,142.519,142.537,117499999.0
2005-12-06 04:56:00,142.538,142.539,142.525,142.533,105099998.0
2005-12-06 04:57:00,142.535,142.543,142.533,142.537,61400000.0
2005-12-06 04:58:00,142.536,142.536,142.534,142.534,58700002.0
2005-12-06 04:59:00,142.529,142.539,142.523,142.523,32500000.0
2005-12-06 05:00:00,142.52,142.533,142.52,142.521,116399999.0
2005-12-06 05:01:00,142.515,142.525,142.515,142.52,184799997.0
2005-12-06 05:02:00,142.522,142.533,142.522,142.533,5600000.0
2005-12-06 05:03:00,142.542,142.542,142.529,142.534,30500000.0
2005-12-06 05:04:00,142.534,142.539,142.532,142.532,117099998.0
2005-12-06 05:05:00,142.529,142.542,142.529,142.542,18700000.0
2005-12-06 05:06:00,142.541,142.548,142.541,142.541,31000000.0
2005-12-06 05:07:00,142.535,142.538,142.528,142.528,25200000.0
2005-12-06 05:08:00,142.524,142.536,142.524,142.536,53099999.0
2005-12-06 05:09:00,142.542,142.542,142.525,142.528,85200000.0
2005-12-06 05:10:00,142.518,142.518,142.508,142.508,99699999.0
2005-12-06 05:11:00,142.519,142.531,142.513,142.531,46200000.0
2005-12-06 05:12:00,142.537,142.539,142.532,142.533,85400000.0
2005-12-06 05:13:00,142.535,142.535,142.525,142.525,36399999.0
2005-12-06 05:14:00,142.537,142.542,142.529,142.532,97099999.0
2005-12-06 05:15:00,142.535,142.535,142.53,142.53,9600000.0
2005-12-06 05:16:00,142.534,142.548,142.53,142.538,47099999.0
2005-12-06 05:17:00,142.515,142.535,142.515,142.525,79500001.0
2005-12-06 05:18:00,142.535,142.535,142.53,142.53,32700000.0
2005-12-06 05:19:00,142.527,142.527,142.523,142.523,97000000.0
2005-12-06 05:20:00,142.539,142.539,142.533,142.533,42999999.0
2005-12-06 05:21:00,142.532,142.549,142.532,142.537,56300000.0
2005-12-06 05:22:00,142.55,142.554,142.545,142.545,63300000.0
2005-12-06 05:23:00,142.529,142.544,142.529,142.544,105600003.0
2005-12-06 05:24:00,142.548,142.552,142.541,142.545,33200000.0
2005-12-06 05:25:00,142.537,142.539,142.525,142.534,83100001.0
2005-12-06 05:26:00,142.537,142.537,142.529,142.53,40000001.0
2005-12-06 05:27:00,142.533,142.533,142.532,142.532,9600000.0
2005-12-06 05:28:00,142.54,142.545,142.54,142.545,14200000.0
2005-12-06 05:29:00,142.54,142.54,142.519,142.535,62400000.0
2005-12-06 05:30:00,142.528,142.528,142.528,142.528,23200000.0
2005-12-06 05:31:00,142.534,142.534,142.534,142.534,12800000.0
2005-12-06 05:32:00,142.538,142.543,142.531,142.531,45600000.0
2005-12-06 05:33:00,142.548,142.548,142.534,142.54,67900002.0
2005-12-06 05:34:00,142.53,142.536,142.529,142.532,42399999.0
2005-12-06 05:35:00,142.532,142.539,142.523,142.523,68699999.0
2005-12-06 05:36:00,142.519,142.527,142.513,142.52,46400000.0
2005-12-06 05:37:00,142.522,142.535,142.522,142.53,105200001.0
2005-12-06 05:38:00,142.534,142.536,142.534,142.536,30400000.0
2005-12-06 05:39:00,142.536,142.536,142.534,142.534,13600000.0
2005-12-06 05:40:00,142.53,142.535,142.523,142.535,160400001.0
2005-12-06 05:41:00,142.53,142.53,142.525,142.525,88500000.0
2005-12-06 05:42:00,142.538,142.538,142.533,142.538,28000000.0
2005-12-06 05:43:00,142.543,142.543,142.526,142.526,29800000.0
2005-12-06 05:44:00,142.525,142.535,142.521,142.535,63500001.0
2005-12-06 05:45:00,142.538,142.549,142.533,142.549,56200000.0
2005-12-06 05:46:00,142.545,142.558,142.537,142.537,50000000.0
2005-12-06 05:47:00,142.534,142.548,142.534,142.546,108499998.0
2005-12-06 05:48:00,142.551,142.551,142.544,142.544,12800000.0
2005-12-06 05:49:00,142.545,142.55,142.53,142.53,117900001.0
2005-12-06 05:50:00,142.533,142.541,142.531,142.531,43200000.0
2005-12-06 05:51:00,142.54,142.548,142.54,142.548,19200000.0
2005-12-06 05:52:00,142.545,142.555,142.541,142.541,103399999.0
2005-12-06 05:53:00,142.541,142.551,142.541,142.547,85099998.0
2005-12-06 05:54:00,142.549,142.556,142.544,142.556,117399998.0
2005-12-06 05:55:00,142.555,142.563,142.555,142.559,100499998.0
2005-12-06 05:56:00,142.567,142.567,142.555,142.56,39700000.0
2005-12-06 05:57:00,142.554,142.565,142.554,142.565,121800000.0
2005-12-06 05:58:00,142.564,142.578,142.561,142.565,47200000.0
2005-12-06 05:59:00,142.556,142.565,142.548,142.554,110399999.0
2005-12-06 06:00:00,142.543,142.558,142.542,142.551,128200000.0
2005-12-06 06:01:00,142.545,142.55,142.538,142.538,89800000.0
2005-12-06 06:02:00,142.546,142.555,142.546,142.555,50400000.0
2005-12-06 06:03:00,142.556,142.556,142.532,142.541,122100001.0
2005-12-06 06:04:00,142.552,142.552,142.535,142.546,76999999.0
2005-12-06 06:05:00,142.549,142.549,142.513,142.521,100600000.0
2005-12-06 06:06:00,142.51,142.52,142.507,142.517,126399998.0
2005-12-06 06:07:00,142.513,142.525,142.51,142.518,103600000.0
2005-12-06 06:08:00,142.531,142.531,142.507,142.514,108800001.0
2005-12-06 06:09:00,142.515,142.529,142.513,142.519,140299999.0
2005-12-06 06:10:00,142.522,142.522,142.509,142.512,88000001.0
2005-12-06 06:11:00,142.518,142.527,142.507,142.527,156400000.0
2005-12-06 06:12:00,142.532,142.532,142.521,142.527,51400000.0
2005-12-06 06:13:00,142.526,142.543,142.525,142.534,68000000.0
2005-12-06 06:14:00,142.541,142.541,142.522,142.528,40700001.0
2005-12-06 06:15:00,142.533,142.537,142.52,142.537,65900002.0
2005-12-06 06:16:00,142.548,142.559,142.539,142.553,142200000.0
2005-12-06 06:17:00,142.558,142.573,142.553,142.567,168599997.0
2005-12-06 06:18:00,142.562,142.565,142.553,142.559,36400000.0
2005-12-06 06:19:00,142.57,142.581,142.568,142.576,136499999.0
2005-12-06 06:20:00,142.59,142.597,142.589,142.597,93299998.0
2005-12-06 06:21:00,142.597,142.612,142.592,142.592,46900000.0
2005-12-06 06:22:00,142.577,142.584,142.566,142.566,45600000.0
2005-12-06 06:23:00,142.568,142.572,142.555,142.569,155400000.0
2005-12-06 06:24:00,142.566,142.566,142.554,142.56,59500000.0
2005-12-06 06:25:00,142.562,142.562,142.548,142.557,83900001.0
2005-12-06 06:26:00,142.558,142.558,142.555,142.558,93700003.0
2005-12-06 06:27:00,142.556,142.556,142.544,142.547,92000000.0
2005-12-06 06:28:00,142.555,142.576,142.553,142.562,139499999.0
2005-12-06 06:29:00,142.566,142.566,142.564,142.564,24800000.0
2005-12-06 06:30:00,142.558,142.558,142.542,142.542,90200001.0
2005-12-06 06:31:00,142.55,142.55,142.55,142.55,28300000.0
2005-12-06 06:32:00,142.547,142.548,142.539,142.546,83900001.0
2005-12-06 06:33:00,142.548,142.549,142.542,142.542,101400001.0
2005-12-06 06:34:00,142.549,142.549,142.541,142.541,16800000.0
2005-12-06 06:35:00,142.549,142.553,142.543,142.553,72200001.0
2005-12-06 06:36:00,142.555,142.57,142.555,142.57,17600000.0
2005-12-06 06:37:00,142.579,142.59,142.573,142.573,46000000.0
2005-12-06 06:38:00,142.573,142.573,142.568,142.573,10300000.0
2005-12-06 06:39:00,142.582,142.582,142.569,142.577,104900000.0
2005-12-06 06:40:00,142.574,142.581,142.565,142.575,158500000.0
2005-12-06 06:41:00,142.577,142.587,142.577,142.582,68599999.0
2005-12-06 06:42:00,142.582,142.587,142.578,142.578,41399999.0
2005-12-06 06:43:00,142.581,142.583,142.57,142.573,71800000.0
2005-12-06 06:44:00,142.58,142.58,142.562,142.564,131699996.0
2005-12-06 06:45:00,142.573,142.579,142.567,142.569,114800002.0
2005-12-06 06:46:00,142.568,142.577,142.562,142.567,123700003.0
2005-12-06 06:47:00,142.58,142.58,142.58,142.58,5600000.0
2005-12-06 06:48:00,142.58,142.58,142.571,142.571,131699999.0
2005-12-06 06:49:00,142.577,142.58,142.574,142.58,51899999.0
2005-12-06 06:50:00,142.579,142.584,142.57,142.576,115899999.0
2005-12-06 06:51:00,142.57,142.575,142.563,142.57,148299999.0
2005-12-06 06:52:00,142.571,142.587,142.553,142.553,129900000.0
2005-12-06 06:53:00,142.565,142.569,142.565,142.569,73000000.0
2005-12-06 06:54:00,142.569,142.578,142.556,142.556,46400000.0
2005-12-06 06:55:00,142.554,142.569,142.554,142.558,109899998.0
2005-12-06 06:56:00,142.565,142.565,142.553,142.56,94399998.0
2005-12-06 06:57:00,142.558,142.568,142.548,142.564,31000000.0
2005-12-06 06:58:00,142.559,142.565,142.554,142.565,122299997.0
2005-12-06 06:59:00,142.565,142.566,142.56,142.562,114100001.0
2005-12-06 07:00:00,142.562,142.562,142.548,142.55,239300002.0
2005-12-06 07:01:00,142.54,142.549,142.538,142.548,44800000.0
2005-12-06 07:02:00,142.545,142.55,142.545,142.545,50700001.0
2005-12-06 07:03:00,142.552,142.558,142.549,142.558,141799999.0
2005-12-06 07:04:00,142.57,142.602,142.57,142.583,234199992.0
2005-12-06 07:05:00,142.569,142.593,142.569,142.576,110899998.0
2005-12-06 07:06:00,142.571,142.58,142.56,142.56,71700000.0
2005-12-06 07:07:00,142.562,142.57,142.553,142.553,64699999.0
2005-12-06 07:08:00,142.549,142.554,142.536,142.541,169399996.0
2005-12-06 07:09:00,142.546,142.559,142.546,142.552,104400002.0
2005-12-06 07:10:00,142.543,142.56,142.543,142.56,70300002.0
2005-12-06 07:11:00,142.565,142.599,142.565,142.567,153499999.0
2005-12-06 07:12:00,142.56,142.569,142.56,142.569,92600000.0
2005-12-06 07:13:00,142.568,142.568,142.56,142.56,57600000.0
2005-12-06 07:14:00,142.555,142.565,142.555,142.565,111800000.0
2005-12-06 07:15:00,142.558,142.572,142.558,142.565,106999999.0
2005-12-06 07:16:00,142.565,142.573,142.563,142.563,125900004.0
2005-12-06 07:17:00,142.557,142.572,142.553,142.572,71100000.0
2005-12-06 07:18:00,142.565,142.565,142.562,142.562,72299999.0
2005-12-06 07:19:00,142.558,142.566,142.558,142.566,68300001.0
2005-12-06 07:20:00,142.552,142.563,142.552,142.563,113400000.0
2005-12-06 07:21:00,142.561,142.561,142.547,142.55,53900000.0
2005-12-06 07:22:00,142.56,142.563,142.555,142.555,77599999.0
2005-12-06 07:23:00,142.562,142.569,142.552,142.569,68800001.0
2005-12-06 07:24:00,142.564,142.564,142.552,142.563,57499999.0
2005-12-06 07:25:00,142.558,142.56,142.553,142.553,122599999.0
2005-12-06 07:26:00,142.558,142.562,142.554,142.559,73900001.0
2005-12-06 07:27:00,142.563,142.563,142.546,142.547,66699999.0
2005-12-06 07:28:00,142.552,142.559,142.552,142.559,97099999.0
2005-12-06 07:29:00,142.56,142.565,142.555,142.56,116400000.0
2005-12-06 07:30:00,142.558,142.56,142.558,142.56,25800001.0
2005-12-06 07:31:00,142.563,142.563,142.558,142.56,16100000.0
2005-12-06 07:32:00,142.553,142.557,142.549,142.55,31700001.0
2005-12-06 07:33:00,142.553,142.559,142.549,142.558,68800000.0
2005-12-06 07:34:00,142.567,142.573,142.56,142.573,75899999.0
2005-12-06 07:35:00,142.572,142.574,142.553,142.557,42000000.0
2005-12-06 07:36:00,142.555,142.556,142.546,142.556,117300001.0
2005-12-06 07:37:00,142.557,142.561,142.548,142.548,106300001.0
2005-12-06 07:38:00,142.555,142.567,142.549,142.556,113199999.0
2005-12-06 07:39:00,142.554,142.562,142.541,142.55,172399999.0
2005-12-06 07:40:00,142.547,142.562,142.546,142.546,132299997.0
2005-12-06 07:41:00,142.537,142.567,142.537,142.567,170700000.0
2005-12-06 07:42:00,142.56,142.567,142.556,142.56,79100002.0
2005-12-06 07:43:00,142.558,142.565,142.552,142.556,134600001.0
2005-12-06 07:44:00,142.546,142.547,142.534,142.547,95999998.0
2005-12-06 07:45:00,142.556,142.596,142.556,142.567,83500001.0
2005-12-06 07:46:00,142.582,142.591,142.582,142.591,24000000.0
2005-12-06 07:47:00,142.606,142.609,142.579,142.609,107600001.0
2005-12-06 07:48:00,142.601,142.601,142.561,142.561,97600000.0
2005-12-06 07:49:00,142.563,142.567,142.563,142.567,17600000.0
2005-12-06 07:50:00,142.592,142.622,142.592,142.605,36500000.0
2005-12-06 07:51:00,142.594,142.6,142.587,142.587,56499999.0
2005-12-06 07:52:00,142.584,142.602,142.584,142.602,20300000.0
2005-12-06 07:53:00,142.603,142.609,142.589,142.589,173800000.0
2005-12-06 07:54:00,142.6,142.607,142.596,142.597,97800000.0
2005-12-06 07:55:00,142.598,142.605,142.597,142.605,141399997.0
2005-12-06 07:56:00,142.604,142.615,142.6,142.6,40500000.0
2005-12-06 07:57:00,142.605,142.626,142.605,142.61,76700001.0
2005-12-06 07:58:00,142.625,142.634,142.623,142.623,97100002.0
2005-12-06 07:59:00,142.617,142.631,142.617,142.626,60800000.0
2005-12-06 08:00:00,142.616,142.616,142.6,142.612,99199999.0
2005-12-06 08:01:00,142.614,142.619,142.602,142.609,158000002.0
2005-12-06 08:02:00,142.607,142.607,142.586,142.586,72000000.0
2005-12-06 08:03:00,142.579,142.6,142.579,142.598,64999999.0
2005-12-06 08:04:00,142.601,142.601,142.586,142.588,175300000.0
2005-12-06 08:05:00,142.583,142.583,142.571,142.573,50399999.0
2005-12-06 08:06:00,142.573,142.579,142.566,142.575,108199998.0
2005-12-06 08:07:00,142.57,142.574,142.565,142.567,96300000.0
2005-12-06 08:08:00,142.577,142.596,142.577,142.596,44000000.0
2005-12-06 08:09:00,142.585,142.585,142.572,142.572,36600000.0
2005-12-06 08:10:00,142.58,142.58,142.575,142.58,43200000.0
2005-12-06 08:11:00,142.582,142.582,142.561,142.563,33000000.0
2005-12-06 08:12:00,142.564,142.567,142.555,142.555,145100000.0
2005-12-06 08:13:00,142.546,142.565,142.535,142.554,65400000.0
2005-12-06 08:14:00,142.55,142.557,142.547,142.552,65200000.0
2005-12-06 08:15:00,142.549,142.549,142.542,142.548,88600000.0
2005-12-06 08:16:00,142.545,142.547,142.533,142.546,99700000.0
2005-12-06 08:17:00,142.542,142.55,142.542,142.543,72500001.0
2005-12-06 08:18:00,142.536,142.554,142.536,142.554,66600000.0
2005-12-06 08:19:00,142.562,142.572,142.56,142.562,100699998.0
2005-12-06 08:20:00,142.563,142.563,142.547,142.547,43099999.0
2005-12-06 08:21:00,142.537,142.553,142.537,142.54,140499998.0
2005-12-06 08:22:00,142.54,142.545,142.54,142.545,17300000.0
2005-12-06 08:23:00,142.535,142.538,142.524,142.538,140100000.0
2005-12-06 08:24:00,142.543,142.561,142.542,142.561,101599998.0
2005-12-06 08:25:00,142.562,142.569,142.549,142.551,87000001.0
2005-12-06 08:26:00,142.563,142.563,142.553,142.56,116900002.0
2005-12-06 08:27:00,142.553,142.553,142.532,142.532,43900000.0
2005-12-06 08:28:00,142.538,142.542,142.52,142.52,107800000.0
2005-12-06 08:29:00,142.529,142.529,142.521,142.521,99699999.0
2005-12-06 08:30:00,142.525,142.54,142.525,142.54,165299996.0
2005-12-06 08:31:00,142.555,142.558,142.541,142.543,125099999.0
2005-12-06 08:32:00,142.537,142.546,142.537,142.542,82999997.0
2005-12-06 08:33:00,142.535,142.545,142.535,142.54,66300000.0
2005-12-06 08:34:00,142.535,142.545,142.535,142.545,141099998.0
2005-12-06 08:35:00,142.538,142.545,142.535,142.535,72500000.0
2005-12-06 08:36:00,142.54,142.543,142.538,142.54,84799999.0
2005-12-06 08:37:00,142.548,142.553,142.543,142.543,125799998.0
2005-12-06 08:38:00,142.542,142.549,142.541,142.549,88499999.0
2005-12-06 08:39:00,142.547,142.547,142.53,142.53,85900001.0
2005-12-06 08:40:00,142.518,142.546,142.517,142.546,113799999.0
2005-12-06 08:41:00,142.545,142.558,142.545,142.556,134199998.0
2005-12-06 08:42:00,142.55,142.56,142.543,142.548,179300002.0
2005-12-06 08:43:00,142.535,142.537,142.526,142.537,130299998.0
2005-12-06 08:44:00,142.54,142.544,142.535,142.544,151400000.0
2005-12-06 08:45:00,142.547,142.547,142.527,142.527,137599997.0
2005-12-06 08:46:00,142.523,142.535,142.523,142.535,55000001.0
2005-12-06 08:47:00,142.529,142.536,142.529,142.536,12800000.0
2005-12-06 08:48:00,142.542,142.551,142.538,142.549,127699998.0
2005-12-06 08:49:00,142.533,142.556,142.533,142.556,108300000.0
2005-12-06 08:50:00,142.561,142.579,142.551,142.579,74700000.0
2005-12-06 08:51:00,142.581,142.581,142.558,142.572,107700000.0
2005-12-06 08:52:00,142.568,142.568,142.56,142.562,72400000.0
2005-12-06 08:53:00,142.562,142.564,142.551,142.554,120599999.0
2005-12-06 08:54:00,142.565,142.575,142.565,142.575,16000000.0
2005-12-06 08:55:00,142.59,142.59,142.56,142.56,85300000.0
2005-12-06 08:56:00,142.554,142.561,142.543,142.558,123800001.0
2005-12-06 08:57:00,142.557,142.557,142.534,142.534,91200000.0
2005-12-06 08:58:00,142.536,142.553,142.535,142.545,70399999.0
2005-12-06 08:59:00,142.546,142.557,142.544,142.555,151099999.0
2005-12-06 09:00:00,142.552,142.566,142.552,142.56,62700000.0
2005-12-06 09:01:00,142.555,142.555,142.545,142.545,53199999.0
2005-12-06 09:02:00,142.545,142.555,142.543,142.55,31200000.0
2005-12-06 09:03:00,142.546,142.546,142.529,142.532,60700002.0
2005-12-06 09:04:00,142.53,142.548,142.526,142.532,90400000.0
2005-12-06 09:05:00,142.531,142.537,142.525,142.525,67699999.0
2005-12-06 09:06:00,142.508,142.508,142.492,142.5,78899998.0
2005-12-06 09:07:00,142.501,142.511,142.491,142.495,78400000.0
2005-12-06 09:08:00,142.49,142.505,142.485,142.505,52400000.0
2005-12-06 09:09:00,142.512,142.516,142.506,142.516,109100000.0
2005-12-06 09:10:00,142.501,142.514,142.5,142.512,60299999.0
2005-12-06 09:11:00,142.512,142.513,142.495,142.513,37500000.0
2005-12-06 09:12:00,142.502,142.51,142.501,142.502,64300000.0
2005-12-06 09:13:00,142.503,142.516,142.503,142.516,57100001.0
2005-12-06 09:14:00,142.517,142.522,142.513,142.519,141000000.0
2005-12-06 09:15:00,142.517,142.532,142.515,142.525,112699997.0
2005-12-06 09:16:00,142.52,142.534,142.52,142.532,80400001.0
2005-12-06 09:17:00,142.53,142.531,142.515,142.531,138799998.0
2005-12-06 09:18:00,142.537,142.551,142.531,142.55,75000000.0
2005-12-06 09:19:00,142.544,142.546,142.541,142.542,94200000.0
2005-12-06 09:20:00,142.533,142.549,142.53,142.538,86499998.0
2005-12-06 09:21:00,142.527,142.527,142.501,142.501,51200000.0
2005-12-06 09:22:00,142.505,142.529,142.501,142.529,178000003.0
2005-12-06 09:23:00,142.54,142.56,142.54,142.549,61700001.0
2005-12-06 09:24:00,142.532,142.533,142.505,142.507,110299999.0
2005-12-06 09:25:00,142.506,142.518,142.506,142.518,17600000.0
2005-12-06 09:26:00,142.519,142.519,142.504,142.508,72000000.0
2005-12-06 09:27:00,142.51,142.51,142.484,142.503,84000000.0
2005-12-06 09:28:00,142.502,142.508,142.49,142.498,107500001.0
2005-12-06 09:29:00,142.496,142.496,142.489,142.489,20800000.0
2005-12-06 09:30:00,142.494,142.5,142.494,142.498,116699999.0
2005-12-06 09:31:00,142.494,142.499,142.482,142.499,105999998.0
2005-12-06 09:32:00,142.49,142.503,142.489,142.494,108699997.0
2005-12-06 09:33:00,142.495,142.504,142.495,142.5,76400000.0
2005-12-06 09:34:00,142.495,142.517,142.495,142.508,50900000.0
2005-12-06 09:35:00,142.507,142.514,142.507,142.51,101600001.0
2005-12-06 09:36:00,142.515,142.518,142.506,142.51,64200000.0
2005-12-06 09:37:00,142.509,142.52,142.498,142.516,85800001.0
2005-12-06 09:38:00,142.517,142.548,142.516,142.548,63099999.0
2005-12-06 09:39:00,142.538,142.564,142.535,142.558,62500000.0
2005-12-06 09:40:00,142.57,142.577,142.566,142.566,94299999.0
2005-12-06 09:41:00,142.577,142.598,142.577,142.589,31200000.0
2005-12-06 09:42:00,142.585,142.585,142.571,142.585,95600000.0
2005-12-06 09:43:00,142.576,142.594,142.576,142.58,68100000.0
2005-12-06 09:44:00,142.579,142.579,142.556,142.562,86800000.0
2005-12-06 09:45:00,142.572,142.573,142.534,142.534,116100000.0
2005-12-06 09:46:00,142.526,142.562,142.523,142.562,88700000.0
2005-12-06 09:47:00,142.572,142.574,142.555,142.555,57600000.0
2005-12-06 09:48:00,142.549,142.562,142.545,142.562,53100000.0
2005-12-06 09:49:00,142.562,142.563,142.554,142.556,157599999.0
2005-12-06 09:50:00,142.553,142.565,142.551,142.56,115700002.0
2005-12-06 09:51:00,142.572,142.572,142.557,142.571,61100000.0
2005-12-06 09:52:00,142.568,142.578,142.563,142.563,167899999.0
2005-12-06 09:53:00,142.567,142.567,142.563,142.563,64399999.0
2005-12-06 09:54:00,142.565,142.579,142.565,142.576,69600000.0
2005-12-06 09:55:00,142.567,142.575,142.561,142.575,133400002.0
2005-12-06 09:56:00,142.568,142.602,142.568,142.602,92000000.0
2005-12-06 09:57:00,142.601,142.607,142.598,142.607,107100000.0
2005-12-06 09:58:00,142.614,142.614,142.605,142.614,187300004.0
2005-12-06 09:59:00,142.613,142.615,142.606,142.611,124200000.0
2005-12-06 10:00:00,142.622,142.631,142.607,142.627,166899997.0
2005-12-06 10:01:00,142.63,142.63,142.597,142.605,193199996.0
2005-12-06 10:02:00,142.593,142.593,142.573,142.585,79600000.0
2005-12-06 10:03:00,142.573,142.58,142.573,142.578,50399999.0
2005-12-06 10:04:00,142.593,142.593,142.592,142.592,35100000.0
2005-12-06 10:05:00,142.601,142.603,142.581,142.582,66700000.0
2005-12-06 10:06:00,142.575,142.583,142.57,142.575,108099999.0
2005-12-06 10:07:00,142.569,142.584,142.566,142.581,112499998.0
2005-12-06 10:08:00,142.594,142.595,142.587,142.59,125600004.0
2005-12-06 10:09:00,142.59,142.59,142.571,142.572,127700001.0
2005-12-06 10:10:00,142.578,142.581,142.574,142.575,87900001.0
2005-12-06 10:11:00,142.577,142.583,142.571,142.573,102400000.0
2005-12-06 10:12:00,142.576,142.606,142.576,142.585,80800000.0
2005-12-06 10:13:00,142.58,142.591,142.58,142.587,109900000.0
2005-12-06 10:14:00,142.578,142.588,142.574,142.586,36900000.0
2005-12-06 10:15:00,142.584,142.589,142.573,142.576,217800002.0
2005-12-06 10:16:00,142.578,142.605,142.578,142.605,65699997.0
2005-12-06 10:17:00,142.609,142.611,142.601,142.603,158600001.0
2005-12-06 10:18:00,142.608,142.627,142.608,142.615,123199999.0
2005-12-06 10:19:00,142.611,142.62,142.609,142.609,68800000.0
2005-12-06 10:20:00,142.609,142.613,142.596,142.613,154099999.0
2005-12-06 10:21:00,142.612,142.612,142.589,142.593,74399999.0
2005-12-06 10:22:00,142.598,142.613,142.591,142.613,176700003.0
2005-12-06 10:23:00,142.62,142.627,142.62,142.621,33600000.0
2005-12-06 10:24:00,142.622,142.624,142.614,142.614,86899999.0
2005-12-06 10:25:00,142.622,142.624,142.609,142.623,183800000.0
2005-12-06 10:26:00,142.625,142.636,142.625,142.63,111800000.0
2005-12-06 10:27:00,142.647,142.647,142.626,142.634,32000000.0
2005-12-06 10:28:00,142.622,142.628,142.612,142.612,146100004.0
2005-12-06 10:29:00,142.629,142.65,142.629,142.65,112600000.0
2005-12-06 10:30:00,142.658,142.668,142.652,142.668,102700002.0
2005-12-06 10:31:00,142.668,142.668,142.656,142.668,133600001.0
2005-12-06 10:32:00,142.668,142.668,142.657,142.657,42800000.0
2005-12-06 10:33:00,142.666,142.679,142.666,142.673,56300000.0
2005-12-06 10:34:00,142.689,142.701,142.689,142.701,23200000.0
2005-12-06 10:35:00,142.718,142.76,142.718,142.76,53800000.0
2005-12-06 10:36:00,142.765,142.775,142.751,142.751,207500000.0
2005-12-06 10:37:00,142.747,142.753,142.739,142.753,84000001.0
2005-12-06 10:38:00,142.756,142.756,142.74,142.74,57800000.0
2005-12-06 10:39:00,142.744,142.766,142.744,142.766,26100000.0
2005-12-06 10:40:00,142.77,142.788,142.765,142.779,102399999.0
2005-12-06 10:41:00,142.771,142.775,142.76,142.761,136900003.0
2005-12-06 10:42:00,142.75,142.758,142.735,142.735,37600000.0
2005-12-06 10:43:00,142.742,142.742,142.718,142.718,71600000.0
2005-12-06 10:44:00,142.717,142.718,142.71,142.718,143900001.0
2005-12-06 10:45:00,142.71,142.71,142.675,142.675,20000000.0
2005-12-06 10:46:00,142.665,142.674,142.663,142.663,90899998.0
2005-12-06 10:47:00,142.66,142.66,142.645,142.648,65700000.0
2005-12-06 10:48:00,142.647,142.658,142.646,142.646,129700001.0
2005-12-06 10:49:00,142.648,142.649,142.639,142.649,85999999.0
2005-12-06 10:50:00,142.652,142.662,142.65,142.659,87499999.0
2005-12-06 10:51:00,142.671,142.672,142.66,142.672,34000000.0
2005-12-06 10:52:00,142.667,142.667,142.659,142.663,71400000.0
2005-12-06 10:53:00,142.668,142.668,142.651,142.658,74800002.0
2005-12-06 10:54:00,142.651,142.651,142.628,142.643,111399999.0
2005-12-06 10:55:00,142.64,142.64,142.602,142.625,89899999.0
2005-12-06 10:56:00,142.631,142.639,142.611,142.623,50200000.0
2005-12-06 10:57:00,142.614,142.616,142.6,142.616,105100001.0
2005-12-06 10:58:00,142.619,142.633,142.617,142.633,85999998.0
2005-12-06 10:59:00,142.633,142.634,142.625,142.633,28000000.0
2005-12-06 11:00:00,142.647,142.647,142.63,142.63,43200000.0
2005-12-06 11:01:00,142.622,142.638,142.622,142.636,140100002.0
2005-12-06 11:02:00,142.629,142.633,142.62,142.62,101299999.0
2005-12-06 11:03:00,142.628,142.634,142.626,142.631,142300001.0
2005-12-06 11:04:00,142.628,142.628,142.617,142.617,71800000.0
2005-12-06 11:05:00,142.627,142.627,142.612,142.617,24300000.0
2005-12-06 11:06:00,142.615,142.615,142.602,142.614,131599999.0
2005-12-06 11:07:00,142.603,142.603,142.59,142.596,42000000.0
2005-12-06 11:08:00,142.607,142.607,142.59,142.592,77199999.0
2005-12-06 11:09:00,142.598,142.612,142.593,142.611,64899999.0
2005-12-06 11:10:00,142.611,142.643,142.611,142.643,112600000.0
2005-12-06 11:11:00,142.647,142.647,142.615,142.615,64999999.0
2005-12-06 11:12:00,142.618,142.628,142.618,142.628,90299999.0
2005-12-06 11:13:00,142.632,142.639,142.609,142.609,87100000.0
2005-12-06 11:14:00,142.602,142.606,142.585,142.59,93600001.0
2005-12-06 11:15:00,142.582,142.606,142.582,142.606,25800000.0
2005-12-06 11:16:00,142.598,142.603,142.591,142.602,148999999.0
2005-12-06 11:17:00,142.611,142.626,142.611,142.619,167799998.0
2005-12-06 11:18:00,142.627,142.627,142.615,142.618,102799998.0
2005-12-06 11:19:00,142.612,142.615,142.596,142.596,96499999.0
2005-12-06 11:20:00,142.583,142.611,142.579,142.61,85699999.0
2005-12-06 11:21:00,142.618,142.625,142.615,142.617,63800000.0
2005-12-06 11:22:00,142.617,142.635,142.617,142.635,81100000.0
2005-12-06 11:23:00,142.632,142.633,142.614,142.614,110200000.0
2005-12-06 11:24:00,142.61,142.61,142.594,142.596,90400000.0
2005-12-06 11:25:00,142.596,142.611,142.587,142.608,128000000.0
2005-12-06 11:26:00,142.598,142.598,142.583,142.589,106300004.0
2005-12-06 11:27:00,142.588,142.601,142.587,142.597,98600002.0
2005-12-06 11:28:00,142.597,142.597,142.584,142.585,165900002.0
2005-12-06 11:29:00,142.593,142.593,142.578,142.582,107200000.0
2005-12-06 11:30:00,142.586,142.645,142.586,142.645,123699999.0
2005-12-06 11:31:00,142.655,142.73,142.65,142.73,114800001.0
2005-12-06 11:32:00,142.735,142.741,142.687,142.689,80800001.0
2005-12-06 11:33:00,142.689,142.689,142.654,142.655,91600001.0
2005-12-06 11:34:00,142.647,142.647,142.616,142.632,111400002.0
2005-12-06 11:35:00,142.638,142.645,142.636,142.638,80200001.0
2005-12-06 11:36:00,142.649,142.649,142.625,142.638,162500003.0
2005-12-06 11:37:00,142.64,142.64,142.62,142.624,76299999.0
2005-12-06 11:38:00,142.634,142.643,142.625,142.625,53100000.0
2005-12-06 11:39:00,142.626,142.645,142.616,142.63,134699999.0
2005-12-06 11:40:00,142.613,142.613,142.602,142.604,97699999.0
2005-12-06 11:41:00,142.608,142.62,142.589,142.592,118399999.0
2005-12-06 11:42:00,142.588,142.613,142.588,142.613,48600000.0
2005-12-06 11:43:00,142.633,142.685,142.633,142.684,131100002.0
2005-12-06 11:44:00,142.698,142.703,142.687,142.687,70599999.0
2005-12-06 11:45:00,142.681,142.712,142.661,142.712,146200000.0
2005-12-06 11:46:00,142.711,142.711,142.705,142.705,72800000.0
2005-12-06 11:47:00,142.703,142.71,142.686,142.686,85900000.0
2005-12-06 11:48:00,142.697,142.712,142.697,142.702,88000000.0
2005-12-06 11:49:00,142.695,142.707,142.694,142.699,76600000.0
2005-12-06 11:50:00,142.686,142.698,142.681,142.683,107900001.0
2005-12-06 11:51:00,142.677,142.678,142.656,142.661,122700000.0
2005-12-06 11:52:00,142.64,142.676,142.64,142.675,134500000.0
2005-12-06 11:53:00,142.678,142.697,142.673,142.686,86099999.0
2005-12-06 11:54:00,142.684,142.695,142.677,142.692,104500003.0
2005-12-06 11:55:00,142.697,142.697,142.688,142.689,81000000.0
2005-12-06 11:56:00,142.689,142.689,142.667,142.675,82300001.0
2005-12-06 11:57:00,142.677,142.678,142.67,142.678,70600000.0
2005-12-06 11:58:00,142.68,142.685,142.678,142.68,90299999.0
2005-12-06 11:59:00,142.676,142.676,142.658,142.658,63100000.0
2005-12-06 12:00:00,142.652,142.677,142.652,142.677,110999999.0
2005-12-06 12:01:00,142.671,142.671,142.658,142.66,88199999.0
2005-12-06 12:02:00,142.654,142.654,142.628,142.628,107599998.0
2005-12-06 12:03:00,142.629,142.634,142.612,142.612,190300001.0
2005-12-06 12:04:00,142.62,142.624,142.613,142.613,127499999.0
2005-12-06 12:05:00,142.612,142.622,142.612,142.619,110199999.0
2005-12-06 12:06:00,142.623,142.631,142.62,142.629,151700002.0
2005-12-06 12:07:00,142.622,142.636,142.622,142.632,46000001.0
2005-12-06 12:08:00,142.637,142.661,142.637,142.658,20900000.0
2005-12-06 12:09:00,142.665,142.67,142.663,142.67,103000001.0
2005-12-06 12:10:00,142.674,142.676,142.664,142.676,121799998.0
2005-12-06 12:11:00,142.683,142.685,142.673,142.678,72300001.0
2005-12-06 12:12:00,142.681,142.684,142.675,142.68,83700000.0
2005-12-06 12:13:00,142.67,142.67,142.649,142.649,42600000.0
2005-12-06 12:14:00,142.656,142.681,142.655,142.679,230999998.0
2005-12-06 12:15:00,142.672,142.688,142.663,142.663,163799998.0
2005-12-06 12:16:00,142.667,142.676,142.66,142.671,99400001.0
2005-12-06 12:17:00,142.677,142.695,142.677,142.695,51200001.0
2005-12-06 12:18:00,142.697,142.702,142.689,142.7,60000001.0
2005-12-06 12:19:00,142.701,142.712,142.698,142.711,207900001.0
2005-12-06 12:20:00,142.709,142.713,142.684,142.684,69899999.0
2005-12-06 12:21:00,142.7,142.7,142.678,142.679,93700002.0
2005-12-06 12:22:00,142.686,142.705,142.686,142.705,48800000.0
2005-12-06 12:23:00,142.703,142.703,142.683,142.69,104999998.0
2005-12-06 12:24:00,142.677,142.677,142.649,142.653,81499999.0
2005-12-06 12:25:00,142.645,142.645,142.616,142.619,56000000.0
2005-12-06 12:26:00,142.622,142.629,142.59,142.597,99599999.0
2005-12-06 12:27:00,142.595,142.615,142.595,142.611,44700000.0
2005-12-06 12:28:00,142.606,142.623,142.594,142.604,178999999.0
2005-12-06 12:29:00,142.598,142.6,142.588,142.593,60799999.0
2005-12-06 12:30:00,142.583,142.595,142.569,142.582,67300000.0
2005-12-06 12:31:00,142.565,142.569,142.548,142.549,60899999.0
2005-12-06 12:32:00,142.553,142.57,142.547,142.563,55100000.0
2005-12-06 12:33:00,142.568,142.581,142.559,142.581,151599999.0
2005-12-06 12:34:00,142.587,142.596,142.576,142.595,130799999.0
2005-12-06 12:35:00,142.593,142.597,142.581,142.581,73500002.0
2005-12-06 12:36:00,142.581,142.588,142.571,142.577,193299994.0
2005-12-06 12:37:00,142.568,142.586,142.565,142.586,48599999.0
2005-12-06 12:38:00,142.598,142.614,142.583,142.589,134899999.0
2005-12-06 12:39:00,142.595,142.595,142.582,142.582,34000000.0
2005-12-06 12:40:00,142.57,142.57,142.549,142.564,68700000.0
2005-12-06 12:41:00,142.56,142.571,142.554,142.554,146300003.0
2005-12-06 12:42:00,142.549,142.559,142.546,142.546,103700001.0
2005-12-06 12:43:00,142.548,142.554,142.536,142.554,64400001.0
2005-12-06 12:44:00,142.552,142.559,142.534,142.534,145500001.0
2005-12-06 12:45:00,142.55,142.554,142.543,142.543,123100000.0
2005-12-06 12:46:00,142.549,142.555,142.542,142.542,63200000.0
2005-12-06 12:47:00,142.527,142.55,142.527,142.55,51300000.0
2005-12-06 12:48:00,142.563,142.563,142.546,142.547,152599996.0
2005-12-06 12:49:00,142.535,142.535,142.513,142.519,59200000.0
2005-12-06 12:50:00,142.518,142.532,142.506,142.53,115699997.0
2005-12-06 12:51:00,142.537,142.54,142.534,142.539,40800000.0
2005-12-06 12:52:00,142.542,142.542,142.523,142.523,41800000.0
2005-12-06 12:53:00,142.529,142.547,142.529,142.538,105399999.0
2005-12-06 12:54:00,142.535,142.559,142.535,142.552,85500000.0
2005-12-06 12:55:00,142.555,142.563,142.555,142.56,40700000.0
2005-12-06 12:56:00,142.553,142.56,142.547,142.548,162799997.0
2005-12-06 12:57:00,142.552,142.558,142.528,142.544,113399999.0
2005-12-06 12:58:00,142.561,142.572,142.551,142.564,66100000.0
2005-12-06 12:59:00,142.561,142.58,142.554,142.571,110200003.0
2005-12-06 13:00:00,142.578,142.605,142.571,142.605,23200000.0
2005-12-06 13:01:00,142.617,142.641,142.617,142.637,58900001.0
2005-12-06 13:02:00,142.633,142.64,142.611,142.612,83599999.0
2005-12-06 13:03:00,142.605,142.614,142.599,142.61,137600000.0
2005-12-06 13:04:00,142.613,142.613,142.594,142.595,81400000.0
2005-12-06 13:05:00,142.577,142.577,142.567,142.567,52000000.0
2005-12-06 13:06:00,142.567,142.575,142.541,142.564,144000000.0
2005-12-06 13:07:00,142.563,142.565,142.549,142.556,84699999.0
2005-12-06 13:08:00,142.559,142.583,142.556,142.573,70000000.0
2005-12-06 13:09:00,142.563,142.563,142.549,142.561,23600000.0
2005-12-06 13:10:00,142.559,142.575,142.559,142.564,99100000.0
2005-12-06 13:11:00,142.562,142.569,142.552,142.552,83399999.0
2005-12-06 13:12:00,142.546,142.562,142.543,142.561,52499999.0
2005-12-06 13:13:00,142.552,142.565,142.546,142.56,145000000.0
2005-12-06 13:14:00,142.556,142.567,142.556,142.567,112999998.0
2005-12-06 13:15:00,142.57,142.58,142.564,142.575,113400002.0
2005-12-06 13:16:00,142.564,142.579,142.553,142.579,90199999.0
2005-12-06 13:17:00,142.576,142.576,142.566,142.566,12200000.0
2005-12-06 13:18:00,142.562,142.581,142.557,142.581,91400000.0
2005-12-06 13:19:00,142.582,142.599,142.582,142.596,42600000.0
2005-12-06 13:20:00,142.607,142.608,142.598,142.608,55999999.0
2005-12-06 13:21:00,142.597,142.61,142.593,142.594,88400001.0
2005-12-06 13:22:00,142.582,142.582,142.564,142.571,47100000.0
2005-12-06 13:23:00,142.564,142.593,142.564,142.593,67600000.0
2005-12-06 13:24:00,142.596,142.596,142.57,142.583,95100001.0
2005-12-06 13:25:00,142.584,142.598,142.584,142.59,137600000.0
2005-12-06 13:26:00,142.592,142.602,142.591,142.595,56700001.0
2005-12-06 13:27:00,142.593,142.599,142.591,142.591,63500000.0
2005-12-06 13:28:00,142.579,142.595,142.579,142.595,137700001.0
2005-12-06 13:29:00,142.587,142.588,142.577,142.588,44500000.0
2005-12-06 13:30:00,142.59,142.59,142.582,142.587,70600000.0
2005-12-06 13:31:00,142.585,142.601,142.585,142.601,67600000.0
2005-12-06 13:32:00,142.588,142.613,142.588,142.605,64700001.0
2005-12-06 13:33:00,142.612,142.612,142.597,142.6,52800000.0
2005-12-06 13:34:00,142.595,142.604,142.591,142.604,99800002.0
2005-12-06 13:35:00,142.597,142.606,142.581,142.588,65300000.0
2005-12-06 13:36:00,142.59,142.59,142.59,142.59,1600000.0
2005-12-06 13:37:00,142.588,142.588,142.58,142.58,61300000.0
2005-12-06 13:38:00,142.575,142.588,142.571,142.574,63200000.0
2005-12-06 13:39:00,142.572,142.577,142.571,142.574,116000000.0
2005-12-06 13:40:00,142.574,142.586,142.567,142.567,37299999.0
2005-12-06 13:41:00,142.573,142.573,142.571,142.573,77199999.0
2005-12-06 13:42:00,142.564,142.564,142.555,142.564,118900000.0
2005-12-06 13:43:00,142.565,142.565,142.555,142.558,91499998.0
2005-12-06 13:44:00,142.554,142.566,142.55,142.55,143700002.0
2005-12-06 13:45:00,142.555,142.557,142.555,142.557,35900000.0
2005-12-06 13:46:00,142.575,142.588,142.575,142.586,111899998.0
2005-12-06 13:47:00,142.58,142.591,142.574,142.574,133899998.0
2005-12-06 13:48:00,142.56,142.577,142.553,142.576,83400000.0
2005-12-06 13:49:00,142.577,142.601,142.577,142.583,95400000.0
2005-12-06 13:50:00,142.572,142.587,142.572,142.574,27200000.0
2005-12-06 13:51:00,142.572,142.581,142.56,142.577,60399999.0
2005-12-06 13:52:00,142.584,142.589,142.58,142.589,146600001.0
2005-12-06 13:53:00,142.583,142.584,142.575,142.582,71300000.0
2005-12-06 13:54:00,142.583,142.585,142.576,142.579,29600000.0
2005-12-06 13:55:00,142.584,142.595,142.576,142.594,115000002.0
2005-12-06 13:56:00,142.598,142.599,142.589,142.592,57400001.0
2005-12-06 13:57:00,142.593,142.63,142.593,142.63,105300002.0
2005-12-06 13:58:00,142.643,142.643,142.622,142.623,61499999.0
2005-12-06 13:59:00,142.626,142.641,142.625,142.632,77700000.0
2005-12-06 14:00:00,142.629,142.629,142.61,142.615,158499999.0
2005-12-06 14:01:00,142.617,142.63,142.615,142.63,112499998.0
2005-12-06 14:02:00,142.628,142.658,142.628,142.652,91400000.0
2005-12-06 14:03:00,142.658,142.66,142.638,142.642,85899998.0
2005-12-06 14:04:00,142.65,142.663,142.65,142.663,196399996.0
2005-12-06 14:05:00,142.65,142.65,142.621,142.634,75100001.0
2005-12-06 14:06:00,142.627,142.646,142.62,142.639,109599998.0
2005-12-06 14:07:00,142.63,142.675,142.63,142.675,63900001.0
2005-12-06 14:08:00,142.669,142.672,142.656,142.662,136099998.0
2005-12-06 14:09:00,142.655,142.669,142.655,142.663,112600001.0
2005-12-06 14:10:00,142.666,142.666,142.649,142.665,139500002.0
2005-12-06 14:11:00,142.68,142.68,142.663,142.663,40900000.0
2005-12-06 14:12:00,142.681,142.687,142.676,142.678,113500001.0
2005-12-06 14:13:00,142.675,142.693,142.675,142.685,145100002.0
2005-12-06 14:14:00,142.69,142.693,142.681,142.69,145800001.0
2005-12-06 14:15:00,142.685,142.706,142.682,142.699,139399997.0
2005-12-06 14:16:00,142.688,142.688,142.683,142.683,46399999.0
2005-12-06 14:17:00,142.687,142.711,142.687,142.704,146900000.0
2005-12-06 14:18:00,142.715,142.74,142.714,142.714,93099998.0
2005-12-06 14:19:00,142.719,142.746,142.719,142.732,47200000.0
2005-12-06 14:20:00,142.728,142.751,142.721,142.751,87399999.0
2005-12-06 14:21:00,142.738,142.742,142.725,142.725,115599997.0
2005-12-06 14:22:00,142.737,142.76,142.737,142.746,71099999.0
2005-12-06 14:23:00,142.743,142.764,142.743,142.748,93000000.0
2005-12-06 14:24:00,142.757,142.76,142.732,142.747,96499999.0
2005-12-06 14:25:00,142.742,142.742,142.712,142.725,70400000.0
2005-12-06 14:26:00,142.722,142.724,142.71,142.718,130299998.0
2005-12-06 14:27:00,142.72,142.72,142.683,142.683,121500000.0
2005-12-06 14:28:00,142.683,142.69,142.655,142.66,71699999.0
2005-12-06 14:29:00,142.657,142.666,142.657,142.666,15200000.0
2005-12-06 14:30:00,142.659,142.667,142.643,142.645,128800000.0
2005-12-06 14:31:00,142.659,142.666,142.636,142.636,80300001.0
2005-12-06 14:32:00,142.624,142.624,142.605,142.605,82400001.0
2005-12-06 14:33:00,142.608,142.615,142.605,142.605,111900000.0
2005-12-06 14:34:00,142.588,142.588,142.563,142.563,140399999.0
2005-12-06 14:35:00,142.558,142.571,142.551,142.559,193300002.0
2005-12-06 14:36:00,142.567,142.576,142.554,142.559,184600000.0
2005-12-06 14:37:00,142.575,142.589,142.575,142.589,115300000.0
2005-12-06 14:38:00,142.582,142.632,142.582,142.62,83300001.0
2005-12-06 14:39:00,142.623,142.633,142.623,142.63,133399999.0
2005-12-06 14:40:00,142.632,142.632,142.623,142.623,83800000.0
2005-12-06 14:41:00,142.613,142.613,142.579,142.579,66700000.0
2005-12-06 14:42:00,142.57,142.593,142.57,142.593,69900000.0
2005-12-06 14:43:00,142.599,142.6,142.584,142.584,200299995.0
2005-12-06 14:44:00,142.594,142.594,142.566,142.566,35200000.0
2005-12-06 14:45:00,142.548,142.561,142.543,142.554,116900000.0
2005-12-06 14:46:00,142.556,142.579,142.556,142.574,110399999.0
2005-12-06 14:47:00,142.578,142.585,142.568,142.573,52199999.0
2005-12-06 14:48:00,142.582,142.582,142.549,142.566,147699998.0
2005-12-06 14:49:00,142.563,142.563,142.548,142.55,181000001.0
2005-12-06 14:50:00,142.554,142.57,142.541,142.57,89499999.0
2005-12-06 14:51:00,142.57,142.582,142.566,142.582,88600001.0
2005-12-06 14:52:00,142.582,142.597,142.575,142.597,120500001.0
2005-12-06 14:53:00,142.593,142.62,142.593,142.62,47600000.0
2005-12-06 14:54:00,142.628,142.644,142.61,142.644,79600000.0
2005-12-06 14:55:00,142.642,142.644,142.612,142.615,113099999.0
2005-12-06 14:56:00,142.622,142.639,142.622,142.624,133200000.0
2005-12-06 14:57:00,142.634,142.664,142.634,142.664,90099999.0
2005-12-06 14:58:00,142.663,142.663,142.624,142.624,177600002.0
2005-12-06 14:59:00,142.634,142.645,142.634,142.634,28900000.0
2005-12-06 15:00:00,142.642,142.649,142.627,142.642,66400000.0
2005-12-06 15:01:00,142.645,142.652,142.636,142.645,80000000.0
2005-12-06 15:02:00,142.654,142.667,142.644,142.644,148900001.0
2005-12-06 15:03:00,142.638,142.655,142.635,142.655,103900001.0
2005-12-06 15:04:00,142.667,142.69,142.667,142.679,49299999.0
2005-12-06 15:05:00,142.674,142.685,142.667,142.667,61800000.0
2005-12-06 15:06:00,142.675,142.679,142.665,142.671,159799999.0
2005-12-06 15:07:00,142.672,142.71,142.666,142.698,44700000.0
2005-12-06 15:08:00,142.702,142.708,142.702,142.706,77099999.0
2005-12-06 15:09:00,142.695,142.698,142.687,142.687,126800001.0
2005-12-06 15:10:00,142.675,142.693,142.673,142.675,79300000.0
2005-12-06 15:11:00,142.658,142.659,142.647,142.656,98299998.0
2005-12-06 15:12:00,142.655,142.677,142.655,142.67,201200004.0
2005-12-06 15:13:00,142.665,142.665,142.633,142.649,132299998.0
2005-12-06 15:14:00,142.655,142.655,142.616,142.629,134899999.0
2005-12-06 15:15:00,142.608,142.615,142.605,142.612,40599999.0
2005-12-06 15:16:00,142.613,142.618,142.609,142.609,83200001.0
2005-12-06 15:17:00,142.603,142.613,142.593,142.598,80899999.0
2005-12-06 15:18:00,142.605,142.62,142.605,142.62,24800000.0
2005-12-06 15:19:00,142.623,142.632,142.62,142.632,85900001.0
2005-12-06 15:20:00,142.627,142.627,142.612,142.624,119000001.0
2005-12-06 15:21:00,142.622,142.629,142.595,142.608,77300000.0
2005-12-06 15:22:00,142.62,142.628,142.617,142.627,69800002.0
2005-12-06 15:23:00,142.623,142.623,142.604,142.616,135399999.0
2005-12-06 15:24:00,142.627,142.629,142.615,142.615,77500001.0
2005-12-06 15:25:00,142.605,142.618,142.598,142.608,120799998.0
2005-12-06 15:26:00,142.612,142.612,142.595,142.595,128500002.0
2005-12-06 15:27:00,142.602,142.611,142.597,142.602,72699999.0
2005-12-06 15:28:00,142.613,142.613,142.6,142.606,52299999.0
2005-12-06 15:29:00,142.603,142.612,142.593,142.612,114100000.0
2005-12-06 15:30:00,142.609,142.612,142.601,142.612,107599999.0
2005-12-06 15:31:00,142.603,142.615,142.602,142.602,46400001.0
2005-12-06 15:32:00,142.589,142.589,142.565,142.569,137499998.0
2005-12-06 15:33:00,142.582,142.591,142.572,142.579,161400000.0
2005-12-06 15:34:00,142.58,142.585,142.562,142.585,103800000.0
2005-12-06 15:35:00,142.598,142.601,142.588,142.588,82400003.0
2005-12-06 15:36:00,142.597,142.598,142.577,142.585,86299999.0
2005-12-06 15:37:00,142.587,142.595,142.584,142.595,146500000.0
2005-12-06 15:38:00,142.574,142.574,142.531,142.531,108900000.0
2005-12-06 15:39:00,142.53,142.54,142.516,142.519,85700000.0
2005-12-06 15:40:00,142.503,142.516,142.502,142.503,62200000.0
2005-12-06 15:41:00,142.491,142.508,142.489,142.5,56800000.0
2005-12-06 15:42:00,142.513,142.52,142.497,142.497,37000000.0
2005-12-06 15:43:00,142.481,142.494,142.481,142.494,86799999.0
2005-12-06 15:44:00,142.493,142.523,142.488,142.507,94400002.0
2005-12-06 15:45:00,142.516,142.516,142.51,142.51,65500002.0
2005-12-06 15:46:00,142.5,142.527,142.5,142.516,108800001.0
2005-12-06 15:47:00,142.522,142.522,142.507,142.511,89700000.0
2005-12-06 15:48:00,142.51,142.525,142.501,142.525,135700003.0
2005-12-06 15:49:00,142.539,142.539,142.526,142.526,62299999.0
2005-12-06 15:50:00,142.54,142.545,142.53,142.53,48199999.0
2005-12-06 15:51:00,142.533,142.547,142.532,142.547,74099998.0
2005-12-06 15:52:00,142.55,142.55,142.534,142.545,47600000.0
2005-12-06 15:53:00,142.555,142.569,142.55,142.55,126200002.0
2005-12-06 15:54:00,142.548,142.56,142.542,142.549,107700000.0
2005-12-06 15:55:00,142.555,142.59,142.555,142.583,63900000.0
2005-12-06 15:56:00,142.591,142.598,142.591,142.598,43200000.0
2005-12-06 15:57:00,142.617,142.622,142.607,142.607,122099998.0
2005-12-06 15:58:00,142.606,142.631,142.606,142.631,64200000.0
2005-12-06 15:59:00,142.625,142.635,142.622,142.635,142200001.0
2005-12-06 16:00:00,142.639,142.648,142.637,142.638,109699999.0
2005-12-06 16:01:00,142.646,142.653,142.642,142.647,106899999.0
2005-12-06 16:02:00,142.653,142.657,142.635,142.635,124400001.0
2005-12-06 16:03:00,142.66,142.66,142.644,142.647,32800000.0
2005-12-06 16:04:00,142.643,142.647,142.638,142.642,47200000.0
2005-12-06 16:05:00,142.638,142.638,142.614,142.615,145399998.0
2005-12-06 16:06:00,142.615,142.624,142.614,142.615,139100002.0
2005-12-06 16:07:00,142.641,142.668,142.641,142.654,55100002.0
2005-12-06 16:08:00,142.648,142.648,142.633,142.646,119600000.0
2005-12-06 16:09:00,142.634,142.646,142.634,142.646,154999996.0
2005-12-06 16:10:00,142.648,142.658,142.642,142.658,90599998.0
2005-12-06 16:11:00,142.675,142.707,142.675,142.707,88900000.0
2005-12-06 16:12:00,142.697,142.738,142.695,142.735,60100000.0
2005-12-06 16:13:00,142.74,142.74,142.712,142.725,31200000.0
2005-12-06 16:14:00,142.731,142.733,142.711,142.725,62700000.0
2005-12-06 16:15:00,142.715,142.723,142.703,142.709,151700002.0
2005-12-06 16:16:00,142.712,142.714,142.682,142.682,97500001.0
2005-12-06 16:17:00,142.69,142.716,142.689,142.694,112799999.0
2005-12-06 16:18:00,142.691,142.691,142.661,142.669,68499999.0
2005-12-06 16:19:00,142.664,142.669,142.642,142.642,79800000.0
2005-12-06 16:20:00,142.631,142.639,142.619,142.622,81300000.0
2005-12-06 16:21:00,142.634,142.64,142.627,142.634,87099997.0
2005-12-06 16:22:00,142.628,142.639,142.61,142.619,111700001.0
2005-12-06 16:23:00,142.63,142.631,142.625,142.625,65099999.0
2005-12-06 16:24:00,142.625,142.638,142.623,142.623,145299999.0
2005-12-06 16:25:00,142.635,142.644,142.635,142.644,103000000.0
2005-12-06 16:26:00,142.642,142.642,142.599,142.599,53899999.0
2005-12-06 16:27:00,142.587,142.591,142.549,142.549,47500000.0
2005-12-06 16:28:00,142.545,142.567,142.539,142.54,132199999.0
2005-12-06 16:29:00,142.542,142.561,142.528,142.542,105199998.0
2005-12-06 16:30:00,142.55,142.565,142.54,142.559,86199999.0
2005-12-06 16:31:00,142.545,142.564,142.535,142.535,116300002.0
2005-12-06 16:32:00,142.531,142.531,142.516,142.521,50400000.0
2005-12-06 16:33:00,142.525,142.537,142.512,142.537,85099999.0
2005-12-06 16:34:00,142.542,142.551,142.529,142.529,156499998.0
2005-12-06 16:35:00,142.527,142.528,142.489,142.497,122300000.0
2005-12-06 16:36:00,142.497,142.511,142.481,142.481,125499999.0
2005-12-06 16:37:00,142.471,142.485,142.471,142.485,74799999.0
2005-12-06 16:38:00,142.491,142.491,142.464,142.474,86300001.0
2005-12-06 16:39:00,142.463,142.463,142.421,142.421,170800001.0
2005-12-06 16:40:00,142.395,142.404,142.377,142.383,79500000.0
2005-12-06 16:41:00,142.381,142.412,142.381,142.4,144000004.0
2005-12-06 16:42:00,142.411,142.426,142.411,142.423,94500000.0
2005-12-06 16:43:00,142.428,142.44,142.419,142.421,103000000.0
2005-12-06 16:44:00,142.408,142.42,142.404,142.418,118399999.0
2005-12-06 16:45:00,142.423,142.433,142.413,142.433,67500000.0
2005-12-06 16:46:00,142.444,142.453,142.431,142.434,59300000.0
2005-12-06 16:47:00,142.445,142.454,142.424,142.434,44300000.0
2005-12-06 16:48:00,142.438,142.452,142.432,142.452,121399998.0
2005-12-06 16:49:00,142.462,142.464,142.445,142.45,108000000.0
2005-12-06 16:50:00,142.459,142.459,142.423,142.445,79800000.0
2005-12-06 16:51:00,142.453,142.454,142.43,142.431,78600000.0
2005-12-06 16:52:00,142.424,142.424,142.406,142.406,186800001.0
2005-12-06 16:53:00,142.407,142.429,142.403,142.41,101399999.0
2005-12-06 16:54:00,142.419,142.421,142.409,142.412,84700000.0
2005-12-06 16:55:00,142.417,142.43,142.409,142.427,97199998.0
2005-12-06 16:56:00,142.44,142.455,142.435,142.435,61600001.0
2005-12-06 16:57:00,142.441,142.463,142.441,142.453,53500000.0
2005-12-06 16:58:00,142.456,142.468,142.449,142.468,124200000.0
2005-12-06 16:59:00,142.455,142.455,142.408,142.408,69499999.0
2005-12-06 17:00:00,142.403,142.43,142.39,142.421,185200003.0
2005-12-06 17:01:00,142.433,142.449,142.426,142.449,106400000.0
2005-12-06 17:02:00,142.454,142.466,142.454,142.466,47600000.0
2005-12-06 17:03:00,142.462,142.472,142.446,142.461,107699999.0
2005-12-06 17:04:00,142.463,142.509,142.461,142.495,96799999.0
2005-12-06 17:05:00,142.488,142.522,142.487,142.511,93600001.0
2005-12-06 17:06:00,142.503,142.52,142.5,142.519,99099999.0
2005-12-06 17:07:00,142.522,142.545,142.521,142.545,70499999.0
2005-12-06 17:08:00,142.543,142.553,142.535,142.538,79999998.0
2005-12-06 17:09:00,142.536,142.541,142.522,142.526,52500000.0
2005-12-06 17:10:00,142.526,142.526,142.498,142.498,89600000.0
2005-12-06 17:11:00,142.5,142.51,142.495,142.503,138399999.0
2005-12-06 17:12:00,142.496,142.523,142.496,142.523,105499999.0
2005-12-06 17:13:00,142.523,142.537,142.521,142.53,109899997.0
2005-12-06 17:14:00,142.535,142.535,142.508,142.524,221500002.0
2005-12-06 17:15:00,142.53,142.534,142.524,142.524,78700002.0
2005-12-06 17:16:00,142.515,142.534,142.504,142.513,100599999.0
2005-12-06 17:17:00,142.503,142.533,142.502,142.525,109500000.0
2005-12-06 17:18:00,142.526,142.53,142.518,142.528,111000000.0
2005-12-06 17:19:00,142.532,142.541,142.529,142.538,92899999.0
2005-12-06 17:20:00,142.538,142.538,142.531,142.531,25200000.0
2005-12-06 17:21:00,142.534,142.543,142.529,142.535,108499998.0
2005-12-06 17:22:00,142.527,142.54,142.504,142.504,80400000.0
2005-12-06 17:23:00,142.492,142.499,142.486,142.489,56000001.0
2005-12-06 17:24:00,142.497,142.5,142.48,142.485,105499999.0
2005-12-06 17:25:00,142.488,142.526,142.488,142.526,115699998.0
2005-12-06 17:26:00,142.535,142.55,142.535,142.54,83499999.0
2005-12-06 17:27:00,142.53,142.548,142.526,142.548,66100000.0
2005-12-06 17:28:00,142.543,142.543,142.532,142.538,37600000.0
2005-12-06 17:29:00,142.531,142.531,142.507,142.518,76900000.0
2005-12-06 17:30:00,142.521,142.528,142.507,142.507,77500001.0
2005-12-06 17:31:00,142.51,142.51,142.489,142.494,86799999.0
2005-12-06 17:32:00,142.497,142.509,142.497,142.509,38400001.0
2005-12-06 17:33:00,142.514,142.521,142.475,142.479,88600001.0
2005-12-06 17:34:00,142.478,142.488,142.464,142.468,52200000.0
2005-12-06 17:35:00,142.467,142.468,142.451,142.455,71299999.0
2005-12-06 17:36:00,142.454,142.463,142.434,142.434,70700001.0
2005-12-06 17:37:00,142.423,142.43,142.403,142.415,96400000.0
2005-12-06 17:38:00,142.415,142.426,142.411,142.414,44500000.0
2005-12-06 17:39:00,142.393,142.394,142.388,142.394,92399999.0
2005-12-06 17:40:00,142.399,142.418,142.399,142.411,90500001.0
2005-12-06 17:41:00,142.411,142.411,142.4,142.406,97399999.0
2005-12-06 17:42:00,142.415,142.426,142.401,142.41,167800001.0
2005-12-06 17:43:00,142.414,142.432,142.413,142.414,182499995.0
2005-12-06 17:44:00,142.426,142.426,142.402,142.413,131500001.0
2005-12-06 17:45:00,142.412,142.423,142.407,142.42,56899999.0
2005-12-06 17:46:00,142.422,142.425,142.397,142.397,92099999.0
2005-12-06 17:47:00,142.408,142.408,142.399,142.405,168400003.0
2005-12-06 17:48:00,142.397,142.405,142.39,142.404,99900001.0
2005-12-06 17:49:00,142.392,142.402,142.384,142.4,84699999.0
2005-12-06 17:50:00,142.414,142.419,142.406,142.409,124499998.0
2005-12-06 17:51:00,142.407,142.412,142.398,142.412,79900001.0
2005-12-06 17:52:00,142.406,142.428,142.387,142.428,138599999.0
2005-12-06 17:53:00,142.426,142.433,142.421,142.431,63799999.0
2005-12-06 17:54:00,142.434,142.434,142.402,142.423,60300000.0
2005-12-06 17:55:00,142.412,142.425,142.405,142.405,125800003.0
2005-12-06 17:56:00,142.407,142.44,142.407,142.437,66000001.0
2005-12-06 17:57:00,142.447,142.456,142.44,142.444,89999999.0
2005-12-06 17:58:00,142.436,142.451,142.429,142.451,69099999.0
2005-12-06 17:59:00,142.452,142.506,142.45,142.506,119000001.0
2005-12-06 18:00:00,142.513,142.52,142.499,142.52,83199998.0
2005-12-06 18:01:00,142.515,142.532,142.511,142.52,1395299997.0
2005-12-06 18:02:00,142.42,142.45,142.41,142.43,1617899995.0
2005-12-06 18:03:00,142.44,142.47,142.44,142.46,1617899995.0
2005-12-06 18:04:00,142.527,142.569,142.527,142.565,1617899995.0
2005-12-06 18:05:00,142.567,142.571,142.551,142.557,1586199992.0
2005-12-06 18:06:00,142.557,142.578,142.546,142.565,1125400007.0
2005-12-06 18:07:00,142.568,142.583,142.563,142.575,1860599993.0
2005-12-06 18:08:00,142.575,142.582,142.557,142.557,1634699992.0
2005-12-06 18:09:00,142.556,142.571,142.545,142.552,1291500002.0
2005-12-06 18:10:00,142.556,142.569,142.542,142.542,986800001.0
2005-12-06 18:11:00,142.55,142.577,142.55,142.568,785699994.0
2005-12-06 18:12:00,142.574,142.607,142.574,142.598,954700000.0
2005-12-06 18:13:00,142.606,142.614,142.589,142.589,1307000000.0
2005-12-06 18:14:00,142.589,142.618,142.58,142.618,1792000000.0
2005-12-06 18:15:00,142.621,142.623,142.566,142.566,1624400003.0
2005-12-06 18:16:00,142.566,142.572,142.549,142.557,1411099997.0
2005-12-06 18:17:00,142.54,142.558,142.451,142.451,728099999.0
2005-12-06 18:18:00,142.452,142.461,142.41,142.41,614799996.0
2005-12-06 18:19:00,142.412,142.423,142.398,142.408,556799999.0
2005-12-06 18:20:00,142.41,142.433,142.397,142.397,1620799996.0
2005-12-06 18:21:00,142.4,142.414,142.395,142.41,1278699994.0
2005-12-06 18:22:00,142.407,142.418,142.389,142.391,1129500000.0
2005-12-06 18:23:00,142.387,142.392,142.363,142.389,1706600002.0
2005-12-06 18:24:00,142.395,142.446,142.386,142.446,1160499993.0
2005-12-06 18:25:00,142.466,142.496,142.466,142.488,1125999993.0
2005-12-06 18:26:00,142.488,142.512,142.452,142.482,1018300009.0
2005-12-06 18:27:00,142.479,142.489,142.463,142.473,695499998.0
2005-12-06 18:28:00,142.491,142.514,142.491,142.5,839999995.0
2005-12-06 18:29:00,142.492,142.492,142.457,142.492,833799995.0
2005-12-06 18:30:00,142.495,142.502,142.468,142.49,455599997.0
2005-12-06 18:31:00,142.497,142.497,142.465,142.472,1027800004.0
2005-12-06 18:32:00,142.457,142.466,142.444,142.465,1347700001.0
2005-12-06 18:33:00,142.466,142.466,142.423,142.436,1479000001.0
2005-12-06 18:34:00,142.435,142.437,142.418,142.418,971100004.0
2005-12-06 18:35:00,142.415,142.433,142.38,142.433,1486000000.0
2005-12-06 18:36:00,142.44,142.453,142.431,142.452,571299999.0
2005-12-06 18:37:00,142.454,142.457,142.427,142.45,542799998.0
2005-12-06 18:38:00,142.457,142.471,142.447,142.447,262199998.0
2005-12-06 18:39:00,142.45,142.467,142.444,142.445,333000004.0
2005-12-06 18:40:00,142.43,142.44,142.416,142.427,1041499997.0
2005-12-06 18:41:00,142.433,142.442,142.433,142.435,469599998.0
2005-12-06 18:42:00,142.432,142.438,142.409,142.418,681799995.0
2005-12-06 18:43:00,142.416,142.417,142.392,142.392,260299999.0
2005-12-06 18:44:00,142.391,142.408,142.391,142.397,318000001.0
2005-12-06 18:45:00,142.39,142.407,142.38,142.407,388499999.0
2005-12-06 18:46:00,142.405,142.417,142.382,142.411,638299996.0
2005-12-06 18:47:00,142.41,142.426,142.41,142.417,155099996.0
2005-12-06 18:48:00,142.42,142.436,142.416,142.423,631099992.0
2005-12-06 18:49:00,142.424,142.436,142.416,142.427,680300002.0
2005-12-06 18:50:00,142.431,142.436,142.408,142.413,701999996.0
2005-12-06 18:51:00,142.411,142.429,142.411,142.421,546899997.0
2005-12-06 18:52:00,142.433,142.449,142.427,142.427,691200001.0
2005-12-06 18:53:00,142.425,142.435,142.416,142.425,1062299990.0
2005-12-06 18:54:00,142.427,142.435,142.408,142.433,734599995.0
2005-12-06 18:55:00,142.436,142.454,142.435,142.444,1192500005.0
2005-12-06 18:56:00,142.439,142.439,142.414,142.416,406999998.0
2005-12-06 18:57:00,142.414,142.414,142.397,142.399,607499996.0
2005-12-06 18:58:00,142.406,142.413,142.374,142.374,576899994.0
2005-12-06 18:59:00,142.365,142.373,142.353,142.353,834999995.0
2005-12-06 19:00:00,142.345,142.365,142.341,142.365,380599993.0
2005-12-06 19:01:00,142.373,142.386,142.362,142.386,337199997.0
2005-12-06 19:02:00,142.391,142.447,142.391,142.426,232400001.0
2005-12-06 19:03:00,142.426,142.461,142.426,142.454,750599991.0
2005-12-06 19:04:00,142.46,142.487,142.443,142.475,541399998.0
2005-12-06 19:05:00,142.492,142.514,142.492,142.498,601000002.0
2005-12-06 19:06:00,142.502,142.513,142.492,142.492,851799998.0
2005-12-06 19:07:00,142.49,142.495,142.483,142.485,1218199995.0
2005-12-06 19:08:00,142.493,142.522,142.493,142.502,787499999.0
2005-12-06 19:09:00,142.509,142.526,142.488,142.491,546300001.0
2005-12-06 19:10:00,142.48,142.48,142.45,142.468,259399996.0
2005-12-06 19:11:00,142.467,142.47,142.451,142.455,477800000.0
2005-12-06 19:12:00,142.461,142.476,142.461,142.475,352999999.0
2005-12-06 19:13:00,142.475,142.475,142.47,142.475,77400000.0
2005-12-06 19:14:00,142.472,142.479,142.462,142.462,272800000.0
2005-12-06 19:15:00,142.457,142.491,142.456,142.475,816699992.0
2005-12-06 19:16:00,142.479,142.479,142.458,142.46,401100001.0
2005-12-06 19:17:00,142.45,142.455,142.44,142.44,387499998.0
2005-12-06 19:18:00,142.445,142.475,142.445,142.47,297700004.0
2005-12-06 19:19:00,142.466,142.466,142.446,142.461,711800000.0
2005-12-06 19:20:00,142.46,142.46,142.436,142.442,287099999.0
2005-12-06 19:21:00,142.449,142.468,142.449,142.468,466400001.0
2005-12-06 19:22:00,142.468,142.48,142.464,142.466,158799999.0
2005-12-06 19:23:00,142.48,142.497,142.478,142.497,1145300003.0
2005-12-06 19:24:00,142.5,142.509,142.482,142.493,585000002.0
2005-12-06 19:25:00,142.491,142.536,142.491,142.536,495299999.0
2005-12-06 19:26:00,142.543,142.573,142.538,142.551,1075799995.0
2005-12-06 19:27:00,142.557,142.56,142.537,142.552,634500002.0
2005-12-06 19:28:00,142.552,142.568,142.539,142.556,662800007.0
2005-12-06 19:29:00,142.562,142.571,142.547,142.564,352500001.0
2005-12-06 19:30:00,142.572,142.586,142.558,142.586,648099996.0
2005-12-06 19:31:00,142.573,142.588,142.521,142.521,660500002.0
2005-12-06 19:32:00,142.515,142.546,142.513,142.54,882599999.0
2005-12-06 19:33:00,142.54,142.552,142.525,142.552,735200008.0
2005-12-06 19:34:00,142.55,142.554,142.528,142.538,796299995.0
2005-12-06 19:35:00,142.537,142.556,142.533,142.547,597999997.0
2005-12-06 19:36:00,142.553,142.553,142.535,142.547,463000003.0
2005-12-06 19:37:00,142.54,142.544,142.532,142.541,68399999.0
2005-12-06 19:38:00,142.542,142.542,142.508,142.508,572299997.0
2005-12-06 19:39:00,142.502,142.509,142.487,142.487,654099992.0
2005-12-06 19:40:00,142.493,142.506,142.489,142.494,629500001.0
2005-12-06 19:41:00,142.487,142.501,142.481,142.481,936999997.0
2005-12-06 19:42:00,142.483,142.484,142.459,142.474,557500001.0
2005-12-06 19:43:00,142.471,142.471,142.427,142.428,120600000.0
2005-12-06 19:44:00,142.427,142.458,142.427,142.45,507800002.0
2005-12-06 19:45:00,142.445,142.445,142.433,142.433,150699999.0
2005-12-06 19:46:00,142.435,142.465,142.435,142.465,408099997.0
2005-12-06 19:47:00,142.47,142.472,142.461,142.467,151600000.0
2005-12-06 19:48:00,142.465,142.473,142.449,142.459,869199996.0
2005-12-06 19:49:00,142.466,142.477,142.453,142.465,367300004.0
2005-12-06 19:50:00,142.458,142.473,142.446,142.461,354099997.0
2005-12-06 19:51:00,142.462,142.473,142.449,142.465,297599998.0
2005-12-06 19:52:00,142.474,142.512,142.474,142.482,697799991.0
2005-12-06 19:53:00,142.477,142.483,142.464,142.476,431399999.0
2005-12-06 19:54:00,142.478,142.493,142.469,142.493,525700002.0
2005-12-06 19:55:00,142.502,142.502,142.486,142.49,152200000.0
2005-12-06 19:56:00,142.489,142.489,142.477,142.481,652500002.0
2005-12-06 19:57:00,142.472,142.485,142.472,142.475,626700004.0
2005-12-06 19:58:00,142.477,142.486,142.469,142.47,595200002.0
2005-12-06 19:59:00,142.476,142.505,142.476,142.497,544499998.0
2005-12-06 20:00:00,142.5,142.5,142.481,142.496,197800003.0
2005-12-06 20:01:00,142.503,142.518,142.498,142.502,256600002.0
2005-12-06 20:02:00,142.499,142.504,142.485,142.485,304400000.0
2005-12-06 20:03:00,142.486,142.497,142.477,142.488,222499999.0
2005-12-06 20:04:00,142.49,142.504,142.477,142.477,358200004.0
2005-12-06 20:05:00,142.465,142.47,142.453,142.454,650699996.0
2005-12-06 20:06:00,142.458,142.479,142.458,142.476,662000006.0
2005-12-06 20:07:00,142.48,142.507,142.475,142.505,396199994.0
2005-12-06 20:08:00,142.515,142.537,142.515,142.53,487399997.0
2005-12-06 20:09:00,142.528,142.534,142.513,142.525,403199999.0
2005-12-06 20:10:00,142.515,142.515,142.483,142.498,246299998.0
2005-12-06 20:11:00,142.501,142.501,142.47,142.492,855400002.0
2005-12-06 20:12:00,142.491,142.501,142.487,142.498,870999998.0
2005-12-06 20:13:00,142.505,142.546,142.505,142.54,289100000.0
2005-12-06 20:14:00,142.54,142.554,142.528,142.553,419300001.0
2005-12-06 20:15:00,142.562,142.562,142.535,142.561,783899997.0
2005-12-06 20:16:00,142.565,142.598,142.561,142.561,607100002.0
2005-12-06 20:17:00,142.557,142.577,142.554,142.575,188399999.0
2005-12-06 20:18:00,142.58,142.58,142.577,142.58,145499999.0
2005-12-06 20:19:00,142.579,142.588,142.564,142.584,299600001.0
2005-12-06 20:20:00,142.586,142.589,142.572,142.572,276700002.0
2005-12-06 20:21:00,142.57,142.582,142.565,142.565,619300005.0
2005-12-06 20:22:00,142.563,142.579,142.557,142.575,411800004.0
2005-12-06 20:23:00,142.576,142.589,142.552,142.573,402399997.0
2005-12-06 20:24:00,142.577,142.579,142.549,142.568,268299995.0
2005-12-06 20:25:00,142.572,142.587,142.567,142.572,473500000.0
2005-12-06 20:26:00,142.579,142.616,142.579,142.6,480000001.0
2005-12-06 20:27:00,142.595,142.608,142.544,142.544,640600004.0
2005-12-06 20:28:00,142.528,142.551,142.514,142.52,1034999996.0
2005-12-06 20:29:00,142.526,142.56,142.526,142.551,1285099989.0
2005-12-06 20:30:00,142.545,142.555,142.524,142.524,1624199996.0
2005-12-06 20:31:00,142.522,142.555,142.516,142.555,1217899998.0
2005-12-06 20:32:00,142.556,142.557,142.531,142.547,1052699998.0
2005-12-06 20:33:00,142.546,142.547,142.535,142.539,428700002.0
2005-12-06 20:34:00,142.532,142.544,142.526,142.526,384399999.0
2005-12-06 20:35:00,142.531,142.535,142.516,142.528,388999995.0
2005-12-06 20:36:00,142.523,142.523,142.499,142.503,690400002.0
2005-12-06 20:37:00,142.505,142.525,142.505,142.525,472900001.0
2005-12-06 20:38:00,142.533,142.536,142.506,142.536,600399999.0
2005-12-06 20:39:00,142.536,142.541,142.526,142.537,956599999.0
2005-12-06 20:40:00,142.531,142.536,142.515,142.536,1017200001.0
2005-12-06 20:41:00,142.534,142.551,142.532,142.54,479800000.0
2005-12-06 20:42:00,142.543,142.566,142.541,142.566,326200003.0
2005-12-06 20:43:00,142.565,142.574,142.537,142.558,565899998.0
2005-12-06 20:44:00,142.561,142.604,142.561,142.574,796000002.0
2005-12-06 20:45:00,142.57,142.57,142.53,142.543,769600002.0
2005-12-06 20:46:00,142.548,142.551,142.528,142.548,778699994.0
2005-12-06 20:47:00,142.547,142.569,142.547,142.554,599499995.0
2005-12-06 20:48:00,142.558,142.569,142.554,142.556,554899993.0
2005-12-06 20:49:00,142.557,142.57,142.545,142.57,313400000.0
2005-12-06 20:50:00,142.567,142.57,142.532,142.551,1039600000.0
2005-12-06 20:51:00,142.552,142.552,142.525,142.525,527700002.0
2005-12-06 20:52:00,142.522,142.546,142.516,142.546,217999996.0
2005-12-06 20:53:00,142.538,142.538,142.509,142.526,818899998.0
2005-12-06 20:54:00,142.526,142.556,142.526,142.53,289899998.0
2005-12-06 20:55:00,142.519,142.526,142.501,142.52,950899996.0
2005-12-06 20:56:00,142.515,142.534,142.512,142.522,778800003.0
2005-12-06 20:57:00,142.526,142.55,142.526,142.55,935500004.0
2005-12-06 20:58:00,142.559,142.563,142.548,142.551,1252399997.0
2005-12-06 20:59:00,142.553,142.57,142.551,142.552,1267399996.0
2005-12-06 21:00:00,142.544,142.548,142.525,142.525,1053700001.0
2005-12-06 21:01:00,142.526,142.529,142.503,142.518,832799997.0
2005-12-06 21:02:00,142.512,142.527,142.512,142.512,472399998.0
2005-12-06 21:03:00,142.513,142.524,142.505,142.508,767800000.0
2005-12-06 21:04:00,142.504,142.509,142.495,142.508,581600000.0
2005-12-06 21:05:00,142.513,142.532,142.51,142.532,560299998.0
2005-12-06 21:06:00,142.532,142.547,142.532,142.544,621200000.0
2005-12-06 21:07:00,142.549,142.552,142.534,142.549,462200001.0
2005-12-06 21:08:00,142.547,142.548,142.534,142.535,453699997.0
2005-12-06 21:09:00,142.546,142.554,142.546,142.55,241600003.0
2005-12-06 21:10:00,142.543,142.543,142.52,142.53,321100001.0
2005-12-06 21:11:00,142.525,142.536,142.524,142.524,357000001.0
2005-12-06 21:12:00,142.524,142.538,142.52,142.531,459500000.0
2005-12-06 21:13:00,142.531,142.544,142.526,142.529,508399999.0
2005-12-06 21:14:00,142.516,142.53,142.514,142.52,1016999996.0
2005-12-06 21:15:00,142.52,142.524,142.51,142.515,649800002.0
2005-12-06 21:16:00,142.515,142.533,142.512,142.512,536999997.0
2005-12-06 21:17:00,142.519,142.52,142.507,142.517,728200001.0
2005-12-06 21:18:00,142.516,142.516,142.489,142.491,409100000.0
2005-12-06 21:19:00,142.488,142.51,142.488,142.504,529999999.0
2005-12-06 21:20:00,142.511,142.52,142.5,142.508,1057799992.0
2005-12-06 21:21:00,142.516,142.518,142.489,142.489,637499999.0
2005-12-06 21:22:00,142.493,142.519,142.489,142.495,842299999.0
2005-12-06 21:23:00,142.49,142.495,142.488,142.49,622900001.0
2005-12-06 21:24:00,142.485,142.494,142.47,142.47,629899995.0
2005-12-06 21:25:00,142.482,142.492,142.477,142.487,603099998.0
2005-12-06 21:26:00,142.485,142.505,142.467,142.49,364700005.0
2005-12-06 21:27:00,142.5,142.508,142.495,142.508,195200000.0
2005-12-06 21:28:00,142.505,142.515,142.505,142.51,78699999.0
2005-12-06 21:29:00,142.51,142.515,142.5,142.505,252200002.0
2005-12-06 21:30:00,142.502,142.518,142.5,142.507,345499997.0
2005-12-06 21:31:00,142.507,142.517,142.507,142.517,101299999.0
2005-12-06 21:32:00,142.517,142.519,142.5,142.51,582699999.0
2005-12-06 21:33:00,142.51,142.515,142.51,142.51,162699999.0
2005-12-06 21:34:00,142.511,142.522,142.511,142.518,335899999.0
2005-12-06 21:35:00,142.521,142.534,142.52,142.52,307599996.0
2005-12-06 21:36:00,142.52,142.523,142.515,142.515,262999999.0
2005-12-06 21:37:00,142.52,142.525,142.517,142.518,101799999.0
2005-12-06 21:38:00,142.516,142.516,142.502,142.509,141200001.0
2005-12-06 21:39:00,142.509,142.509,142.498,142.507,213400001.0
2005-12-06 21:40:00,142.51,142.512,142.505,142.507,222300002.0
2005-12-06 21:41:00,142.505,142.509,142.489,142.509,119900000.0
2005-12-06 21:42:00,142.51,142.51,142.469,142.469,209100001.0
2005-12-06 21:43:00,142.462,142.479,142.459,142.462,404799996.0
2005-12-06 21:44:00,142.463,142.488,142.463,142.476,561599998.0
2005-12-06 21:45:00,142.475,142.475,142.445,142.445,350499999.0
2005-12-06 21:46:00,142.435,142.439,142.418,142.418,542200001.0
2005-12-06 21:47:00,142.421,142.431,142.417,142.431,403499997.0
2005-12-06 21:48:00,142.428,142.435,142.424,142.426,163699998.0
2005-12-06 21:49:00,142.412,142.42,142.405,142.417,95500001.0
2005-12-06 21:50:00,142.426,142.433,142.426,142.427,110400001.0
2005-12-06 21:51:00,142.423,142.435,142.423,142.435,164300002.0
2005-12-06 21:52:00,142.424,142.441,142.421,142.441,208599997.0
2005-12-06 21:53:00,142.45,142.46,142.45,142.455,77200000.0
2005-12-06 21:54:00,142.451,142.451,142.432,142.433,85600000.0
2005-12-06 21:55:00,142.433,142.446,142.43,142.433,61600000.0
2005-12-06 21:56:00,142.423,142.438,142.423,142.435,99700002.0
2005-12-06 21:57:00,142.44,142.445,142.435,142.435,44300000.0
2005-12-06 21:58:00,142.422,142.422,142.407,142.421,51000000.0
2005-12-06 21:59:00,142.435,142.461,142.417,142.461,147200001.0
2005-12-06 22:00:00,142.455,142.477,142.434,142.442,226599998.0
2005-12-06 22:01:00,142.439,142.439,142.425,142.425,422099996.0
2005-12-06 22:02:00,142.432,142.443,142.428,142.436,486599999.0
2005-12-06 22:03:00,142.445,142.45,142.431,142.447,102800000.0
2005-12-06 22:04:00,142.45,142.45,142.435,142.449,338899995.0
2005-12-06 22:05:00,142.445,142.449,142.426,142.426,84900001.0
2005-12-06 22:06:00,142.418,142.424,142.41,142.422,110799998.0
2005-12-06 22:07:00,142.422,142.422,142.415,142.415,76200000.0
2005-12-06 22:08:00,142.413,142.415,142.405,142.415,193700002.0
2005-12-06 22:09:00,142.406,142.406,142.384,142.384,53699999.0
2005-12-06 22:10:00,142.388,142.395,142.383,142.39,127400000.0
2005-12-06 22:11:00,142.385,142.404,142.384,142.389,185499999.0
2005-12-06 22:12:00,142.386,142.392,142.381,142.388,270200003.0
2005-12-06 22:13:00,142.388,142.392,142.374,142.376,85899998.0
2005-12-06 22:14:00,142.376,142.381,142.37,142.37,231699995.0
2005-12-06 22:15:00,142.375,142.395,142.375,142.383,128300001.0
2005-12-06 22:16:00,142.389,142.392,142.385,142.387,269400004.0
2005-12-06 22:17:00,142.381,142.381,142.373,142.377,81299999.0
2005-12-06 22:18:00,142.38,142.38,142.38,142.38,123900002.0
2005-12-06 22:19:00,142.383,142.39,142.383,142.39,152500001.0
2005-12-06 22:20:00,142.387,142.387,142.371,142.371,106499999.0
2005-12-06 22:21:00,142.371,142.371,142.357,142.362,69900000.0
2005-12-06 22:22:00,142.365,142.375,142.357,142.37,249500000.0
2005-12-06 22:23:00,142.368,142.368,142.358,142.362,219000000.0
2005-12-06 22:24:00,142.353,142.361,142.344,142.351,89700000.0
2005-12-06 22:25:00,142.348,142.355,142.345,142.345,239699997.0
2005-12-06 22:26:00,142.348,142.363,142.348,142.363,115000000.0
2005-12-06 22:27:00,142.362,142.379,142.358,142.358,740099997.0
2005-12-06 22:28:00,142.358,142.378,142.358,142.378,422900000.0
2005-12-06 22:29:00,142.378,142.384,142.368,142.384,120900002.0
2005-12-06 22:30:00,142.375,142.386,142.37,142.386,56000000.0
2005-12-06 22:31:00,142.384,142.384,142.362,142.377,106100001.0
2005-12-06 22:32:00,142.378,142.378,142.349,142.366,138999997.0
2005-12-06 22:33:00,142.367,142.367,142.356,142.366,178900000.0
2005-12-06 22:34:00,142.37,142.373,142.359,142.37,278099999.0
2005-12-06 22:35:00,142.365,142.37,142.36,142.36,121099999.0
2005-12-06 22:36:00,142.365,142.375,142.365,142.365,517399994.0
2005-12-06 22:37:00,142.362,142.371,142.355,142.363,162800002.0
2005-12-06 22:38:00,142.36,142.37,142.36,142.365,228200004.0
2005-12-06 22:39:00,142.363,142.376,142.358,142.364,320899998.0
2005-12-06 22:40:00,142.363,142.368,142.349,142.362,431400001.0
2005-12-06 22:41:00,142.363,142.371,142.361,142.361,108600001.0
2005-12-06 22:42:00,142.367,142.367,142.355,142.355,207900002.0
2005-12-06 22:43:00,142.373,142.375,142.357,142.359,143999999.0
2005-12-06 22:44:00,142.36,142.365,142.351,142.354,275300000.0
2005-12-06 22:45:00,142.355,142.371,142.355,142.362,259000000.0
2005-12-06 22:46:00,142.365,142.37,142.363,142.37,60799998.0
2005-12-06 22:47:00,142.372,142.374,142.359,142.364,85500002.0
2005-12-06 22:48:00,142.366,142.378,142.365,142.374,337800003.0
2005-12-06 22:49:00,142.374,142.382,142.363,142.373,276600001.0
2005-12-06 22:50:00,142.37,142.37,142.365,142.365,108299998.0
2005-12-06 22:51:00,142.364,142.372,142.359,142.366,193200003.0
2005-12-06 22:52:00,142.364,142.368,142.353,142.368,296099994.0
2005-12-06 22:53:00,142.366,142.378,142.363,142.365,162699998.0
2005-12-06 22:54:00,142.369,142.38,142.369,142.38,100700000.0
2005-12-06 22:55:00,142.375,142.387,142.375,142.382,139400000.0
2005-12-06 22:56:00,142.388,142.395,142.378,142.395,246699999.0
2005-12-06 22:57:00,142.397,142.406,142.397,142.403,186299998.0
2005-12-06 22:58:00,142.408,142.413,142.406,142.406,75600000.0
2005-12-06 22:59:00,142.413,142.413,142.389,142.397,192000000.0
2005-12-06 23:00:00,142.41,142.41,142.4,142.406,92199999.0
2005-12-06 23:01:00,142.41,142.428,142.398,142.428,93699999.0
2005-12-06 23:02:00,142.427,142.438,142.422,142.428,70900000.0
2005-12-06 23:03:00,142.433,142.443,142.426,142.432,209699997.0
2005-12-06 23:04:00,142.435,142.438,142.425,142.425,59099999.0
2005-12-06 23:05:00,142.419,142.429,142.413,142.413,69599999.0
2005-12-06 23:06:00,142.412,142.416,142.408,142.412,84600000.0
2005-12-06 23:07:00,142.417,142.423,142.41,142.423,164199996.0
2005-12-06 23:08:00,142.411,142.411,142.398,142.402,76699999.0
2005-12-06 23:09:00,142.406,142.406,142.393,142.4,87099998.0
2005-12-06 23:10:00,142.395,142.402,142.395,142.4,38400000.0
2005-12-06 23:11:00,142.387,142.388,142.376,142.388,90300002.0
2005-12-06 23:12:00,142.39,142.39,142.372,142.38,35000000.0
2005-12-06 23:13:00,142.374,142.384,142.366,142.384,62500000.0
2005-12-06 23:14:00,142.388,142.4,142.378,142.39,64800000.0
2005-12-06 23:15:00,142.387,142.387,142.372,142.373,36000000.0
2005-12-06 23:16:00,142.362,142.362,142.339,142.357,89300001.0
2005-12-06 23:17:00,142.362,142.367,142.356,142.365,85599999.0
2005-12-06 23:18:00,142.362,142.37,142.357,142.365,114600002.0
2005-12-06 23:19:00,142.362,142.366,142.359,142.362,74699999.0
2005-12-06 23:20:00,142.368,142.369,142.364,142.364,55600000.0
2005-12-06 23:21:00,142.374,142.386,142.374,142.378,74200001.0
2005-12-06 23:22:00,142.382,142.382,142.367,142.371,107699999.0
2005-12-06 23:23:00,142.362,142.362,142.342,142.35,99000001.0
2005-12-06 23:24:00,142.352,142.359,142.347,142.35,42400000.0
2005-12-06 23:25:00,142.344,142.348,142.342,142.348,12000000.0
2005-12-06 23:26:00,142.35,142.35,142.342,142.345,114399998.0
2005-12-06 23:27:00,142.35,142.356,142.35,142.352,86400000.0
2005-12-06 23:28:00,142.357,142.376,142.357,142.364,97200001.0
2005-12-06 23:29:00,142.365,142.365,142.352,142.364,103299999.0
2005-12-06 23:30:00,142.362,142.362,142.351,142.354,77200002.0
2005-12-06 23:31:00,142.359,142.372,142.357,142.362,115899998.0
2005-12-06 23:32:00,142.351,142.351,142.349,142.349,8600000.0
2005-12-06 23:33:00,142.346,142.349,142.345,142.349,63000000.0
2005-12-06 23:34:00,142.346,142.35,142.344,142.347,64100000.0
2005-12-06 23:35:00,142.355,142.355,142.345,142.355,158799998.0
2005-12-06 23:36:00,142.34,142.34,142.326,142.332,126499997.0
2005-12-06 23:37:00,142.338,142.351,142.33,142.351,26400000.0
2005-12-06 23:38:00,142.351,142.358,142.339,142.345,120100001.0
2005-12-06 23:39:00,142.35,142.367,142.344,142.367,88599999.0
2005-12-06 23:40:00,142.37,142.37,142.36,142.369,74000000.0
2005-12-06 23:41:00,142.361,142.374,142.354,142.368,76800000.0
2005-12-06 23:42:00,142.379,142.379,142.376,142.376,33300001.0
2005-12-06 23:43:00,142.38,142.38,142.38,142.38,59900002.0
2005-12-06 23:44:00,142.374,142.386,142.374,142.384,102700002.0
2005-12-06 23:45:00,142.382,142.389,142.382,142.384,136199999.0
2005-12-06 23:46:00,142.386,142.39,142.386,142.39,42600000.0
2005-12-06 23:47:00,142.396,142.396,142.39,142.39,62900000.0
2005-12-06 23:48:00,142.386,142.395,142.376,142.377,74500000.0
2005-12-06 23:49:00,142.377,142.377,142.369,142.369,63300000.0
2005-12-06 23:50:00,142.383,142.395,142.377,142.395,131500001.0
2005-12-06 23:51:00,142.39,142.392,142.382,142.382,111399999.0
2005-12-06 23:52:00,142.382,142.387,142.37,142.37,114600000.0
2005-12-06 23:53:00,142.367,142.375,142.363,142.37,106700000.0
2005-12-06 23:54:00,142.377,142.377,142.363,142.37,28000000.0
2005-12-06 23:55:00,142.383,142.387,142.371,142.387,60900000.0
2005-12-06 23:56:00,142.378,142.392,142.376,142.392,142299998.0
2005-12-06 23:57:00,142.393,142.393,142.377,142.378,126199998.0
2005-12-06 23:58:00,142.366,142.366,142.364,142.364,46700002.0
2005-12-06 23:59:00,142.36,142.365,142.357,142.365,132100000.0
2005-12-07 00:00:00,142.352,142.365,142.352,142.36,61900000.0
2005-12-07 00:01:00,142.387,142.387,142.349,142.367,40200000.0
2005-12-07 00:02:00,142.364,142.392,142.345,142.392,161299998.0
2005-12-07 00:03:00,142.382,142.384,142.329,142.35,101900000.0
2005-12-07 00:04:00,142.354,142.382,142.342,142.382,160500000.0
2005-12-07 00:05:00,142.382,142.405,142.37,142.405,58400000.0
2005-12-07 00:06:00,142.403,142.403,142.343,142.364,58900000.0
2005-12-07 00:07:00,142.38,142.393,142.36,142.372,82500000.0
2005-12-07 00:08:00,142.333,142.391,142.333,142.391,93399999.0
2005-12-07 00:09:00,142.395,142.403,142.373,142.386,108700001.0
2005-12-07 00:10:00,142.357,142.376,142.353,142.362,105299998.0
2005-12-07 00:11:00,142.37,142.383,142.352,142.377,95599999.0
2005-12-07 00:12:00,142.4,142.407,142.334,142.376,123999999.0
2005-12-07 00:13:00,142.377,142.377,142.335,142.36,69400001.0
2005-12-07 00:14:00,142.324,142.388,142.324,142.381,100600001.0
2005-12-07 00:15:00,142.384,142.387,142.348,142.348,151999998.0
2005-12-07 00:16:00,142.343,142.392,142.342,142.38,123700000.0
2005-12-07 00:17:00,142.36,142.391,142.355,142.391,44800000.0
2005-12-07 00:18:00,142.385,142.4,142.348,142.356,98800000.0
2005-12-07 00:19:00,142.401,142.403,142.362,142.379,79799999.0
2005-12-07 00:20:00,142.387,142.396,142.38,142.388,79899999.0
2005-12-07 00:21:00,142.397,142.41,142.357,142.371,107800000.0
2005-12-07 00:22:00,142.387,142.401,142.379,142.379,94800000.0
2005-12-07 00:23:00,142.375,142.407,142.36,142.383,97400000.0
2005-12-07 00:24:00,142.37,142.383,142.347,142.347,88099999.0
2005-12-07 00:25:00,142.36,142.387,142.335,142.345,173900000.0
2005-12-07 00:26:00,142.347,142.409,142.342,142.405,139199998.0
2005-12-07 00:27:00,142.36,142.36,142.36,142.36,11800000.0
2005-12-07 00:28:00,142.351,142.354,142.338,142.342,169999999.0
2005-12-07 00:29:00,142.364,142.364,142.347,142.351,26900000.0
2005-12-07 00:30:00,142.352,142.36,142.35,142.359,92299999.0
2005-12-07 00:31:00,142.36,142.372,142.355,142.363,154999998.0
2005-12-07 00:32:00,142.364,142.364,142.362,142.362,23600000.0
2005-12-07 00:33:00,142.355,142.355,142.342,142.35,27800000.0
2005-12-07 00:34:00,142.35,142.355,142.345,142.345,88399999.0
2005-12-07 00:35:00,142.345,142.355,142.34,142.355,109900000.0
2005-12-07 00:36:00,142.352,142.352,142.345,142.345,37799999.0
2005-12-07 00:37:00,142.345,142.355,142.342,142.355,78700000.0
2005-12-07 00:38:00,142.347,142.351,142.339,142.339,96500001.0
2005-12-07 00:39:00,142.343,142.353,142.341,142.353,63899999.0
2005-12-07 00:40:00,142.35,142.35,142.34,142.35,94199998.0
2005-12-07 00:41:00,142.35,142.355,142.35,142.35,87900002.0
2005-12-07 00:42:00,142.348,142.36,142.348,142.35,91300001.0
2005-12-07 00:43:00,142.355,142.358,142.345,142.348,129499999.0
2005-12-07 00:44:00,142.35,142.35,142.331,142.338,91400000.0
2005-12-07 00:45:00,142.343,142.353,142.343,142.35,50199999.0
2005-12-07 00:46:00,142.345,142.354,142.326,142.333,161600000.0
2005-12-07 00:47:00,142.336,142.343,142.335,142.338,86199999.0
2005-12-07 00:48:00,142.33,142.33,142.303,142.31,104500001.0
2005-12-07 00:49:00,142.292,142.292,142.278,142.288,84700000.0
2005-12-07 00:50:00,142.275,142.277,142.262,142.27,59800000.0
2005-12-07 00:51:00,142.277,142.284,142.267,142.279,77000001.0
2005-12-07 00:52:00,142.279,142.291,142.269,142.291,124100002.0
2005-12-07 00:53:00,142.291,142.291,142.282,142.282,33600001.0
2005-12-07 00:54:00,142.282,142.289,142.279,142.287,96300000.0
2005-12-07 00:55:00,142.284,142.291,142.275,142.278,159499999.0
2005-12-07 00:56:00,142.276,142.276,142.263,142.263,92499999.0
2005-12-07 00:57:00,142.26,142.268,142.242,142.247,114100000.0
2005-12-07 00:58:00,142.262,142.285,142.246,142.246,88999999.0
2005-12-07 00:59:00,142.237,142.237,142.225,142.225,22600000.0
2005-12-07 01:00:00,142.227,142.243,142.227,142.233,91900000.0
2005-12-07 01:01:00,142.233,142.239,142.228,142.237,73600001.0
2005-12-07 01:02:00,142.238,142.238,142.219,142.234,140199998.0
2005-12-07 01:03:00,142.223,142.242,142.222,142.242,98799999.0
2005-12-07 01:04:00,142.238,142.245,142.235,142.24,182200004.0
2005-12-07 01:05:00,142.239,142.247,142.237,142.245,55799999.0
2005-12-07 01:06:00,142.225,142.225,142.19,142.196,65100000.0
2005-12-07 01:07:00,142.202,142.203,142.192,142.199,54099999.0
2005-12-07 01:08:00,142.2,142.207,142.2,142.201,40800000.0
2005-12-07 01:09:00,142.2,142.2,142.189,142.195,39200000.0
2005-12-07 01:10:00,142.19,142.19,142.161,142.167,136700003.0
2005-12-07 01:11:00,142.174,142.194,142.174,142.184,60000000.0
2005-12-07 01:12:00,142.183,142.189,142.174,142.182,205199999.0
2005-12-07 01:13:00,142.18,142.18,142.178,142.18,115100001.0
2005-12-07 01:14:00,142.18,142.185,142.172,142.172,44699998.0
2005-12-07 01:15:00,142.185,142.185,142.178,142.178,67700000.0
2005-12-07 01:16:00,142.19,142.229,142.186,142.229,164199999.0
2005-12-07 01:17:00,142.232,142.251,142.232,142.24,141900001.0
2005-12-07 01:18:00,142.249,142.254,142.238,142.254,110100001.0
2005-12-07 01:19:00,142.257,142.263,142.25,142.255,177400004.0
2005-12-07 01:20:00,142.269,142.269,142.261,142.268,63900002.0
2005-12-07 01:21:00,142.253,142.267,142.253,142.263,96500001.0
2005-12-07 01:22:00,142.267,142.283,142.261,142.283,194100005.0
2005-12-07 01:23:00,142.289,142.295,142.272,142.295,66100000.0
2005-12-07 01:24:00,142.302,142.326,142.302,142.319,76899999.0
2005-12-07 01:25:00,142.302,142.302,142.273,142.279,88899999.0
2005-12-07 01:26:00,142.273,142.279,142.262,142.279,129099996.0
2005-12-07 01:27:00,142.288,142.29,142.285,142.29,73499999.0
2005-12-07 01:28:00,142.28,142.28,142.264,142.274,70899998.0
2005-12-07 01:29:00,142.263,142.263,142.231,142.247,115399999.0
2005-12-07 01:30:00,142.246,142.255,142.238,142.255,100300000.0
2005-12-07 01:31:00,142.252,142.259,142.248,142.256,70699999.0
2005-12-07 01:32:00,142.247,142.262,142.246,142.262,32800000.0
2005-12-07 01:33:00,142.256,142.256,142.239,142.248,86899999.0
2005-12-07 01:34:00,142.254,142.256,142.235,142.241,76099999.0
2005-12-07 01:35:00,142.243,142.245,142.23,142.245,109299999.0
2005-12-07 01:36:00,142.245,142.254,142.226,142.229,78000000.0
2005-12-07 01:37:00,142.245,142.27,142.245,142.255,174400001.0
2005-12-07 01:38:00,142.245,142.246,142.215,142.215,78300002.0
2005-12-07 01:39:00,142.21,142.241,142.202,142.24,114299998.0
2005-12-07 01:40:00,142.247,142.27,142.246,142.266,71700001.0
2005-12-07 01:41:00,142.262,142.275,142.248,142.265,95500001.0
2005-12-07 01:42:00,142.27,142.28,142.258,142.276,124200001.0
2005-12-07 01:43:00,142.274,142.304,142.273,142.3,80400000.0
2005-12-07 01:44:00,142.299,142.304,142.294,142.3,86400000.0
2005-12-07 01:45:00,142.293,142.302,142.276,142.302,168199997.0
2005-12-07 01:46:00,142.297,142.323,142.295,142.307,91100001.0
2005-12-07 01:47:00,142.298,142.34,142.293,142.34,78200000.0
2005-12-07 01:48:00,142.331,142.342,142.328,142.341,128499999.0
2005-12-07 01:49:00,142.336,142.336,142.319,142.33,83200001.0
2005-12-07 01:50:00,142.323,142.337,142.323,142.335,103400000.0
2005-12-07 01:51:00,142.332,142.332,142.318,142.327,85600000.0
2005-12-07 01:52:00,142.335,142.341,142.32,142.325,47600000.0
2005-12-07 01:53:00,142.33,142.337,142.324,142.337,93500000.0
2005-12-07 01:54:00,142.352,142.358,142.34,142.34,106300000.0
2005-12-07 01:55:00,142.357,142.358,142.339,142.358,66400000.0
2005-12-07 01:56:00,142.348,142.349,142.338,142.349,120700000.0
2005-12-07 01:57:00,142.352,142.352,142.341,142.348,96699999.0
2005-12-07 01:58:00,142.347,142.347,142.343,142.343,26300000.0
2005-12-07 01:59:00,142.332,142.34,142.317,142.328,55000000.0
2005-12-07 02:00:00,142.34,142.355,142.34,142.345,59600000.0
2005-12-07 02:01:00,142.349,142.356,142.347,142.347,60200000.0
2005-12-07 02:02:00,142.348,142.378,142.341,142.378,73700000.0
2005-12-07 02:03:00,142.392,142.4,142.385,142.389,38300000.0
2005-12-07 02:04:00,142.384,142.386,142.384,142.386,54299998.0
2005-12-07 02:05:00,142.384,142.396,142.375,142.375,156400002.0
2005-12-07 02:06:00,142.38,142.392,142.38,142.392,61600001.0
2005-12-07 02:07:00,142.387,142.387,142.365,142.374,79499997.0
2005-12-07 02:08:00,142.381,142.389,142.355,142.355,73700001.0
2005-12-07 02:09:00,142.358,142.358,142.355,142.358,33999999.0
2005-12-07 02:10:00,142.359,142.382,142.352,142.382,80499999.0
2005-12-07 02:11:00,142.381,142.397,142.381,142.395,48600000.0
2005-12-07 02:12:00,142.384,142.384,142.373,142.378,132700001.0
2005-12-07 02:13:00,142.378,142.385,142.37,142.385,100299999.0
2005-12-07 02:14:00,142.378,142.396,142.378,142.391,151700000.0
2005-12-07 02:15:00,142.401,142.412,142.391,142.412,102399999.0
2005-12-07 02:16:00,142.418,142.423,142.411,142.418,73300000.0
2005-12-07 02:17:00,142.42,142.42,142.403,142.409,153200005.0
2005-12-07 02:18:00,142.407,142.407,142.395,142.398,134000000.0
2005-12-07 02:19:00,142.387,142.391,142.382,142.382,134300000.0
2005-12-07 02:20:00,142.377,142.377,142.353,142.353,127800000.0
2005-12-07 02:21:00,142.357,142.368,142.357,142.357,87400000.0
2005-12-07 02:22:00,142.361,142.379,142.361,142.37,96500002.0
2005-12-07 02:23:00,142.375,142.391,142.375,142.377,86199997.0
2005-12-07 02:24:00,142.382,142.382,142.372,142.373,189500000.0
2005-12-07 02:25:00,142.36,142.366,142.36,142.366,72699999.0
2005-12-07 02:26:00,142.372,142.375,142.367,142.367,70500000.0
2005-12-07 02:27:00,142.354,142.354,142.346,142.35,109599997.0
2005-12-07 02:28:00,142.342,142.36,142.342,142.35,115400003.0
2005-12-07 02:29:00,142.344,142.345,142.33,142.33,64900000.0
2005-12-07 02:30:00,142.326,142.326,142.315,142.315,46400000.0
2005-12-07 02:31:00,142.317,142.317,142.298,142.304,57099999.0
2005-12-07 02:32:00,142.297,142.297,142.285,142.288,160699999.0
2005-12-07 02:33:00,142.295,142.316,142.295,142.316,119700002.0
2005-12-07 02:34:00,142.316,142.33,142.316,142.33,114199998.0
2005-12-07 02:35:00,142.341,142.375,142.341,142.375,53400001.0
2005-12-07 02:36:00,142.366,142.381,142.353,142.371,100400000.0
2005-12-07 02:37:00,142.363,142.363,142.348,142.35,85800003.0
2005-12-07 02:38:00,142.348,142.348,142.328,142.342,88399999.0
2005-12-07 02:39:00,142.337,142.337,142.333,142.333,35799999.0
2005-12-07 02:40:00,142.332,142.338,142.33,142.332,92600001.0
2005-12-07 02:41:00,142.34,142.342,142.34,142.342,11200000.0
2005-12-07 02:42:00,142.336,142.336,142.317,142.317,10600000.0
2005-12-07 02:43:00,142.308,142.315,142.305,142.305,52000000.0
2005-12-07 02:44:00,142.304,142.309,142.292,142.292,128299998.0
2005-12-07 02:45:00,142.298,142.307,142.286,142.305,96100000.0
2005-12-07 02:46:00,142.311,142.316,142.299,142.316,90200000.0
2005-12-07 02:47:00,142.323,142.327,142.296,142.327,39900000.0
2005-12-07 02:48:00,142.333,142.338,142.332,142.332,50000001.0
2005-12-07 02:49:00,142.33,142.347,142.323,142.342,178299999.0
2005-12-07 02:50:00,142.326,142.326,142.319,142.32,72900001.0
2005-12-07 02:51:00,142.311,142.316,142.307,142.307,61400000.0
2005-12-07 02:52:00,142.305,142.338,142.302,142.338,56800000.0
2005-12-07 02:53:00,142.333,142.333,142.313,142.319,92600001.0
2005-12-07 02:54:00,142.324,142.328,142.316,142.319,87799999.0
2005-12-07 02:55:00,142.31,142.31,142.286,142.291,39100000.0
2005-12-07 02:56:00,142.295,142.319,142.295,142.298,124800000.0
2005-12-07 02:57:00,142.295,142.307,142.293,142.307,107100000.0
2005-12-07 02:58:00,142.306,142.306,142.299,142.299,27600000.0
2005-12-07 02:59:00,142.297,142.305,142.271,142.271,147799999.0
2005-12-07 03:00:00,142.273,142.287,142.273,142.279,81300001.0
2005-12-07 03:01:00,142.277,142.281,142.269,142.278,116700000.0
2005-12-07 03:02:00,142.272,142.289,142.272,142.28,111900001.0
2005-12-07 03:03:00,142.282,142.286,142.278,142.28,68400001.0
2005-12-07 03:04:00,142.263,142.264,142.255,142.261,71200001.0
2005-12-07 03:05:00,142.262,142.264,142.247,142.26,145700002.0
2005-12-07 03:06:00,142.264,142.266,142.247,142.247,125799999.0
2005-12-07 03:07:00,142.25,142.257,142.23,142.234,91300000.0
2005-12-07 03:08:00,142.233,142.269,142.233,142.269,112500001.0
2005-12-07 03:09:00,142.277,142.288,142.277,142.277,56499999.0
2005-12-07 03:10:00,142.269,142.285,142.266,142.266,121500001.0
2005-12-07 03:11:00,142.277,142.291,142.277,142.28,42100000.0
2005-12-07 03:12:00,142.275,142.28,142.267,142.272,165400002.0
2005-12-07 03:13:00,142.275,142.308,142.265,142.308,100099999.0
2005-12-07 03:14:00,142.302,142.303,142.296,142.3,102000002.0
2005-12-07 03:15:00,142.306,142.318,142.302,142.302,86900002.0
2005-12-07 03:16:00,142.302,142.31,142.299,142.302,245899999.0
2005-12-07 03:17:00,142.298,142.31,142.292,142.301,122100000.0
2005-12-07 03:18:00,142.295,142.314,142.295,142.313,95599999.0
2005-12-07 03:19:00,142.314,142.316,142.314,142.316,14700000.0
2005-12-07 03:20:00,142.324,142.335,142.314,142.314,146200004.0
2005-12-07 03:21:00,142.323,142.329,142.307,142.329,79800000.0
2005-12-07 03:22:00,142.321,142.321,142.29,142.311,147299998.0
2005-12-07 03:23:00,142.323,142.362,142.323,142.348,18000000.0
2005-12-07 03:24:00,142.346,142.347,142.329,142.338,83600000.0
2005-12-07 03:25:00,142.342,142.361,142.34,142.358,107799998.0
2005-12-07 03:26:00,142.367,142.377,142.353,142.355,42199999.0
2005-12-07 03:27:00,142.363,142.364,142.327,142.337,161199999.0
2005-12-07 03:28:00,142.338,142.342,142.338,142.342,27099999.0
2005-12-07 03:29:00,142.353,142.367,142.353,142.367,88500000.0
2005-12-07 03:30:00,142.363,142.39,142.363,142.39,83000001.0
2005-12-07 03:31:00,142.383,142.385,142.371,142.385,85800002.0
2005-12-07 03:32:00,142.387,142.393,142.379,142.39,80699999.0
2005-12-07 03:33:00,142.385,142.387,142.371,142.38,89600001.0
2005-12-07 03:34:00,142.383,142.39,142.373,142.381,72300000.0
2005-12-07 03:35:00,142.382,142.387,142.371,142.387,112600000.0
2005-12-07 03:36:00,142.384,142.388,142.364,142.364,100300000.0
2005-12-07 03:37:00,142.367,142.378,142.367,142.378,19399999.0
2005-12-07 03:38:00,142.377,142.383,142.369,142.383,108800001.0
2005-12-07 03:39:00,142.388,142.398,142.385,142.398,136800000.0
2005-12-07 03:40:00,142.395,142.4,142.39,142.4,27200000.0
2005-12-07 03:41:00,142.387,142.396,142.385,142.396,72500000.0
2005-12-07 03:42:00,142.394,142.398,142.389,142.398,94300003.0
2005-12-07 03:43:00,142.408,142.411,142.399,142.399,112200001.0
2005-12-07 03:44:00,142.405,142.405,142.385,142.387,59100002.0
2005-12-07 03:45:00,142.397,142.416,142.397,142.407,184000001.0
2005-12-07 03:46:00,142.407,142.407,142.384,142.395,98999998.0
2005-12-07 03:47:00,142.388,142.398,142.385,142.385,200599998.0
2005-12-07 03:48:00,142.385,142.402,142.385,142.402,63199999.0
2005-12-07 03:49:00,142.388,142.402,142.388,142.393,73500000.0
2005-12-07 03:50:00,142.39,142.39,142.387,142.387,21600000.0
2005-12-07 03:51:00,142.394,142.394,142.387,142.391,115099999.0
2005-12-07 03:52:00,142.383,142.383,142.377,142.377,23200000.0
2005-12-07 03:53:00,142.368,142.368,142.363,142.363,37600000.0
2005-12-07 03:54:00,142.368,142.394,142.368,142.383,23800000.0
2005-12-07 03:55:00,142.379,142.391,142.379,142.391,22400000.0
2005-12-07 03:56:00,142.384,142.384,142.358,142.369,114900000.0
2005-12-07 03:57:00,142.378,142.418,142.378,142.418,158799995.0
2005-12-07 03:58:00,142.419,142.419,142.405,142.414,106999999.0
2005-12-07 03:59:00,142.412,142.448,142.412,142.448,46499999.0
2005-12-07 04:00:00,142.454,142.475,142.454,142.475,110800003.0
2005-12-07 04:01:00,142.475,142.494,142.47,142.494,99899997.0
2005-12-07 04:02:00,142.507,142.534,142.49,142.49,60300000.0
2005-12-07 04:03:00,142.501,142.524,142.501,142.521,40500000.0
2005-12-07 04:04:00,142.517,142.528,142.51,142.521,50900000.0
2005-12-07 04:05:00,142.51,142.541,142.51,142.537,203800000.0
2005-12-07 04:06:00,142.537,142.537,142.517,142.517,144500000.0
2005-12-07 04:07:00,142.518,142.518,142.511,142.513,97599999.0
2005-12-07 04:08:00,142.51,142.523,142.501,142.509,136700000.0
2005-12-07 04:09:00,142.49,142.508,142.49,142.5,149300001.0
2005-12-07 04:10:00,142.502,142.503,142.495,142.495,75100000.0
2005-12-07 04:11:00,142.487,142.493,142.477,142.477,43000000.0
2005-12-07 04:12:00,142.464,142.472,142.464,142.47,33900000.0
2005-12-07 04:13:00,142.477,142.492,142.475,142.489,115899999.0
2005-12-07 04:14:00,142.491,142.501,142.48,142.501,101600002.0
2005-12-07 04:15:00,142.494,142.503,142.489,142.49,182799998.0
2005-12-07 04:16:00,142.494,142.502,142.49,142.49,69299998.0
2005-12-07 04:17:00,142.51,142.533,142.51,142.513,61599999.0
2005-12-07 04:18:00,142.503,142.503,142.487,142.497,46500000.0
2005-12-07 04:19:00,142.503,142.509,142.492,142.492,169900000.0
2005-12-07 04:20:00,142.502,142.525,142.502,142.507,124200000.0
2005-12-07 04:21:00,142.511,142.516,142.502,142.502,91600000.0
2005-12-07 04:22:00,142.498,142.509,142.493,142.5,93600000.0
2005-12-07 04:23:00,142.504,142.507,142.5,142.501,115500000.0
2005-12-07 04:24:00,142.504,142.506,142.504,142.506,13800000.0
2005-12-07 04:25:00,142.501,142.509,142.498,142.507,81100000.0
2005-12-07 04:26:00,142.506,142.506,142.492,142.497,64399999.0
2005-12-07 04:27:00,142.498,142.498,142.481,142.493,32000000.0
2005-12-07 04:28:00,142.494,142.507,142.494,142.507,75899999.0
2005-12-07 04:29:00,142.503,142.506,142.491,142.491,178000004.0
2005-12-07 04:30:00,142.5,142.506,142.494,142.506,67799999.0
2005-12-07 04:31:00,142.495,142.495,142.476,142.481,40800000.0
2005-12-07 04:32:00,142.484,142.484,142.47,142.477,80400000.0
2005-12-07 04:33:00,142.469,142.469,142.452,142.457,145200000.0
2005-12-07 04:34:00,142.458,142.458,142.427,142.427,39100000.0
2005-12-07 04:35:00,142.411,142.411,142.391,142.393,62699999.0
2005-12-07 04:36:00,142.398,142.412,142.397,142.412,50700000.0
2005-12-07 04:37:00,142.416,142.416,142.405,142.415,64300000.0
2005-12-07 04:38:00,142.421,142.43,142.417,142.417,73900001.0
2005-12-07 04:39:00,142.422,142.425,142.411,142.411,55800000.0
2005-12-07 04:40:00,142.415,142.415,142.41,142.415,67199999.0
2005-12-07 04:41:00,142.415,142.415,142.4,142.407,33999999.0
2005-12-07 04:42:00,142.401,142.408,142.401,142.408,50299999.0
2005-12-07 04:43:00,142.412,142.433,142.412,142.422,78200002.0
2005-12-07 04:44:00,142.43,142.43,142.412,142.428,72000000.0
2005-12-07 04:45:00,142.423,142.429,142.421,142.423,55399999.0
2005-12-07 04:46:00,142.427,142.427,142.427,142.427,8800000.0
2005-12-07 04:47:00,142.432,142.432,142.41,142.418,99800000.0
2005-12-07 04:48:00,142.414,142.429,142.414,142.426,146299997.0
2005-12-07 04:49:00,142.423,142.434,142.423,142.43,56200000.0
2005-12-07 04:50:00,142.422,142.427,142.419,142.422,165199996.0
2005-12-07 04:51:00,142.429,142.436,142.424,142.424,98800000.0
2005-12-07 04:52:00,142.423,142.423,142.421,142.422,91799998.0
2005-12-07 04:53:00,142.432,142.441,142.429,142.429,81599999.0
2005-12-07 04:54:00,142.43,142.43,142.425,142.427,67700001.0
2005-12-07 04:55:00,142.427,142.43,142.427,142.427,72000000.0
2005-12-07 04:56:00,142.424,142.424,142.397,142.397,66300001.0
2005-12-07 04:57:00,142.398,142.41,142.398,142.408,69599999.0
2005-12-07 04:58:00,142.414,142.416,142.414,142.416,77400002.0
2005-12-07 04:59:00,142.415,142.424,142.415,142.42,66700000.0
2005-12-07 05:00:00,142.418,142.42,142.405,142.408,86600002.0
2005-12-07 05:01:00,142.407,142.428,142.407,142.426,97199999.0
2005-12-07 05:02:00,142.421,142.424,142.421,142.424,55899998.0
2005-12-07 05:03:00,142.425,142.425,142.415,142.417,57399999.0
2005-12-07 05:04:00,142.416,142.428,142.416,142.428,108100000.0
2005-12-07 05:05:00,142.426,142.428,142.426,142.428,6900000.0
2005-12-07 05:06:00,142.418,142.433,142.418,142.423,66999999.0
2005-12-07 05:07:00,142.426,142.431,142.402,142.402,85300000.0
2005-12-07 05:08:00,142.396,142.419,142.392,142.392,99099999.0
2005-12-07 05:09:00,142.392,142.392,142.377,142.392,33600000.0
2005-12-07 05:10:00,142.393,142.399,142.391,142.391,38200000.0
2005-12-07 05:11:00,142.395,142.395,142.38,142.395,24000000.0
2005-12-07 05:12:00,142.393,142.395,142.383,142.389,50000000.0
2005-12-07 05:13:00,142.395,142.395,142.385,142.385,62300000.0
2005-12-07 05:14:00,142.393,142.398,142.382,142.382,83900000.0
2005-12-07 05:15:00,142.394,142.409,142.394,142.395,58300000.0
2005-12-07 05:16:00,142.397,142.415,142.397,142.413,151900000.0
2005-12-07 05:17:00,142.407,142.411,142.402,142.402,96800000.0
2005-12-07 05:18:00,142.409,142.409,142.394,142.403,106800003.0
2005-12-07 05:19:00,142.398,142.403,142.394,142.4,173699999.0
2005-12-07 05:20:00,142.402,142.402,142.382,142.382,71100000.0
2005-12-07 05:21:00,142.375,142.375,142.36,142.36,74500000.0
2005-12-07 05:22:00,142.367,142.385,142.357,142.385,89900000.0
2005-12-07 05:23:00,142.392,142.424,142.392,142.424,100799997.0
2005-12-07 05:24:00,142.427,142.434,142.414,142.415,58100000.0
2005-12-07 05:25:00,142.393,142.393,142.38,142.38,6500000.0
2005-12-07 05:26:00,142.37,142.374,142.364,142.367,176499999.0
2005-12-07 05:27:00,142.367,142.375,142.364,142.368,80499999.0
2005-12-07 05:28:00,142.366,142.381,142.366,142.375,189100002.0
2005-12-07 05:29:00,142.377,142.377,142.357,142.364,90000000.0
2005-12-07 05:30:00,142.364,142.37,142.354,142.365,146099998.0
2005-12-07 05:31:00,142.358,142.363,142.355,142.363,23000000.0
2005-12-07 05:32:00,142.348,142.348,142.337,142.34,81400000.0
2005-12-07 05:33:00,142.353,142.353,142.338,142.347,80700001.0
2005-12-07 05:34:00,142.337,142.343,142.332,142.343,83799998.0
2005-12-07 05:35:00,142.337,142.345,142.334,142.345,56500000.0
2005-12-07 05:36:00,142.348,142.348,142.328,142.342,77400000.0
2005-12-07 05:37:00,142.33,142.347,142.33,142.345,36100000.0
2005-12-07 05:38:00,142.354,142.356,142.354,142.356,17500000.0
2005-12-07 05:39:00,142.36,142.36,142.36,142.36,22400000.0
2005-12-07 05:40:00,142.36,142.365,142.353,142.365,158399998.0
2005-12-07 05:41:00,142.353,142.353,142.334,142.334,55600002.0
2005-12-07 05:42:00,142.348,142.359,142.347,142.348,145699996.0
2005-12-07 05:43:00,142.355,142.355,142.345,142.345,56699999.0
2005-12-07 05:44:00,142.347,142.358,142.347,142.351,90599998.0
2005-12-07 05:45:00,142.36,142.382,142.36,142.379,92100000.0
2005-12-07 05:46:00,142.366,142.366,142.357,142.357,141100002.0
2005-12-07 05:47:00,142.356,142.369,142.356,142.366,60299999.0
2005-12-07 05:48:00,142.372,142.372,142.35,142.357,80700000.0
2005-12-07 05:49:00,142.362,142.362,142.346,142.355,87100000.0
2005-12-07 05:50:00,142.362,142.369,142.355,142.355,47600001.0
2005-12-07 05:51:00,142.35,142.357,142.35,142.357,39900000.0
2005-12-07 05:52:00,142.355,142.368,142.355,142.358,128999999.0
2005-12-07 05:53:00,142.36,142.36,142.352,142.357,59200001.0
2005-12-07 05:54:00,142.36,142.36,142.36,142.36,20400000.0
2005-12-07 05:55:00,142.359,142.359,142.352,142.353,54600000.0
2005-12-07 05:56:00,142.352,142.361,142.35,142.35,59200000.0
2005-12-07 05:57:00,142.35,142.354,142.347,142.354,91000000.0
2005-12-07 05:58:00,142.355,142.357,142.341,142.356,64900000.0
2005-12-07 05:59:00,142.358,142.365,142.351,142.36,159899998.0
2005-12-07 06:00:00,142.358,142.366,142.355,142.362,40800001.0
2005-12-07 06:01:00,142.367,142.37,142.332,142.332,146300001.0
2005-12-07 06:02:00,142.335,142.347,142.335,142.342,90200002.0
2005-12-07 06:03:00,142.339,142.339,142.327,142.327,144699997.0
2005-12-07 06:04:00,142.326,142.338,142.321,142.323,83100001.0
2005-12-07 06:05:00,142.323,142.323,142.306,142.317,64800000.0
2005-12-07 06:06:00,142.313,142.331,142.313,142.328,159199999.0
2005-12-07 06:07:00,142.323,142.343,142.322,142.337,107199999.0
2005-12-07 06:08:00,142.347,142.347,142.33,142.34,60099998.0
2005-12-07 06:09:00,142.339,142.349,142.331,142.333,90899998.0
2005-12-07 06:10:00,142.327,142.327,142.306,142.306,117199996.0
2005-12-07 06:11:00,142.31,142.317,142.295,142.295,76099999.0
2005-12-07 06:12:00,142.29,142.295,142.29,142.291,98499999.0
2005-12-07 06:13:00,142.283,142.287,142.275,142.275,89499998.0
2005-12-07 06:14:00,142.295,142.305,142.273,142.273,79899999.0
2005-12-07 06:15:00,142.267,142.267,142.249,142.249,53400001.0
2005-12-07 06:16:00,142.27,142.293,142.27,142.28,65099999.0
2005-12-07 06:17:00,142.282,142.302,142.282,142.302,55400000.0
2005-12-07 06:18:00,142.293,142.296,142.282,142.288,49300000.0
2005-12-07 06:19:00,142.295,142.296,142.281,142.294,198899994.0
2005-12-07 06:20:00,142.299,142.309,142.292,142.306,121200001.0
2005-12-07 06:21:00,142.31,142.31,142.31,142.31,47099999.0
2005-12-07 06:22:00,142.303,142.313,142.301,142.31,109800003.0
2005-12-07 06:23:00,142.313,142.313,142.294,142.3,105400001.0
2005-12-07 06:24:00,142.3,142.3,142.3,142.3,17600000.0
2005-12-07 06:25:00,142.302,142.302,142.286,142.29,72799999.0
2005-12-07 06:26:00,142.294,142.303,142.293,142.293,66699999.0
2005-12-07 06:27:00,142.301,142.31,142.295,142.302,26800000.0
2005-12-07 06:28:00,142.3,142.305,142.292,142.292,65600000.0
2005-12-07 06:29:00,142.304,142.306,142.304,142.306,27099999.0
2005-12-07 06:30:00,142.307,142.307,142.299,142.299,39500000.0
2005-12-07 06:31:00,142.318,142.318,142.313,142.313,34700000.0
2005-12-07 06:32:00,142.311,142.32,142.311,142.317,56300000.0
2005-12-07 06:33:00,142.323,142.337,142.323,142.337,109100002.0
2005-12-07 06:34:00,142.335,142.335,142.335,142.335,800000.0
2005-12-07 06:35:00,142.339,142.341,142.333,142.333,61299999.0
2005-12-07 06:36:00,142.328,142.335,142.326,142.335,153800001.0
2005-12-07 06:37:00,142.345,142.345,142.337,142.337,16400000.0
2005-12-07 06:38:00,142.348,142.358,142.348,142.358,11400000.0
2005-12-07 06:39:00,142.371,142.371,142.353,142.358,59800000.0
2005-12-07 06:40:00,142.357,142.37,142.357,142.362,127400000.0
2005-12-07 06:41:00,142.369,142.383,142.369,142.372,44900000.0
2005-12-07 06:42:00,142.372,142.381,142.37,142.376,40900000.0
2005-12-07 06:43:00,142.377,142.377,142.365,142.365,138200000.0
2005-12-07 06:44:00,142.378,142.378,142.375,142.375,45800001.0
2005-12-07 06:45:00,142.377,142.383,142.364,142.372,107799998.0
2005-12-07 06:46:00,142.374,142.374,142.357,142.357,76700000.0
2005-12-07 06:47:00,142.36,142.363,142.351,142.353,36600000.0
2005-12-07 06:48:00,142.352,142.352,142.341,142.341,73899999.0
2005-12-07 06:49:00,142.333,142.346,142.325,142.346,114699997.0
2005-12-07 06:50:00,142.341,142.341,142.312,142.338,43200000.0
2005-12-07 06:51:00,142.337,142.337,142.321,142.336,62500000.0
2005-12-07 06:52:00,142.338,142.345,142.33,142.33,80400000.0
2005-12-07 06:53:00,142.331,142.331,142.329,142.329,30600000.0
2005-12-07 06:54:00,142.329,142.338,142.327,142.327,29800000.0
2005-12-07 06:55:00,142.328,142.351,142.328,142.34,144100001.0
2005-12-07 06:56:00,142.345,142.345,142.333,142.34,139999998.0
2005-12-07 06:57:00,142.339,142.343,142.328,142.342,82299999.0
2005-12-07 06:58:00,142.342,142.354,142.342,142.348,70200000.0
2005-12-07 06:59:00,142.348,142.352,142.343,142.343,134699999.0
2005-12-07 07:00:00,142.343,142.348,142.333,142.334,147900002.0
2005-12-07 07:01:00,142.325,142.337,142.325,142.33,71599999.0
2005-12-07 07:02:00,142.322,142.332,142.315,142.316,99999999.0
2005-12-07 07:03:00,142.322,142.336,142.321,142.336,143800000.0
2005-12-07 07:04:00,142.337,142.337,142.326,142.335,84000002.0
2005-12-07 07:05:00,142.32,142.329,142.313,142.322,122700000.0
2005-12-07 07:06:00,142.319,142.319,142.308,142.315,116599999.0
2005-12-07 07:07:00,142.322,142.322,142.312,142.317,78399998.0
2005-12-07 07:08:00,142.317,142.319,142.298,142.308,67900000.0
2005-12-07 07:09:00,142.309,142.314,142.302,142.302,53400000.0
2005-12-07 07:10:00,142.305,142.317,142.305,142.312,92299999.0
2005-12-07 07:11:00,142.312,142.323,142.309,142.32,135400003.0
2005-12-07 07:12:00,142.317,142.319,142.311,142.319,130799997.0
2005-12-07 07:13:00,142.325,142.347,142.325,142.347,125500002.0
2005-12-07 07:14:00,142.345,142.362,142.344,142.362,97600002.0
2005-12-07 07:15:00,142.356,142.366,142.348,142.352,122299999.0
2005-12-07 07:16:00,142.353,142.37,142.352,142.362,94900000.0
2005-12-07 07:17:00,142.359,142.367,142.354,142.367,58000000.0
2005-12-07 07:18:00,142.358,142.36,142.358,142.36,65500000.0
2005-12-07 07:19:00,142.355,142.36,142.355,142.36,69100000.0
2005-12-07 07:20:00,142.349,142.354,142.343,142.354,96000004.0
2005-12-07 07:21:00,142.35,142.35,142.328,142.328,37600000.0
2005-12-07 07:22:00,142.332,142.346,142.332,142.343,94099999.0
2005-12-07 07:23:00,142.355,142.355,142.348,142.353,40100000.0
2005-12-07 07:24:00,142.34,142.34,142.314,142.323,103500001.0
2005-12-07 07:25:00,142.318,142.322,142.312,142.314,86500000.0
2005-12-07 07:26:00,142.318,142.345,142.317,142.345,45000000.0
2005-12-07 07:27:00,142.343,142.352,142.324,142.324,114699999.0
2005-12-07 07:28:00,142.327,142.329,142.32,142.329,99100000.0
2005-12-07 07:29:00,142.325,142.339,142.325,142.337,98599999.0
2005-12-07 07:30:00,142.335,142.354,142.332,142.354,78100000.0
2005-12-07 07:31:00,142.363,142.363,142.358,142.36,12800000.0
2005-12-07 07:32:00,142.357,142.357,142.353,142.353,34400000.0
2005-12-07 07:33:00,142.35,142.355,142.345,142.35,70299999.0
2005-12-07 07:34:00,142.36,142.366,142.357,142.36,105900002.0
2005-12-07 07:35:00,142.353,142.357,142.341,142.347,62899999.0
2005-12-07 07:36:00,142.352,142.357,142.348,142.351,109899999.0
2005-12-07 07:37:00,142.35,142.379,142.35,142.374,89299999.0
2005-12-07 07:38:00,142.382,142.391,142.368,142.368,49600000.0
2005-12-07 07:39:00,142.354,142.362,142.349,142.36,117099999.0
2005-12-07 07:40:00,142.356,142.368,142.356,142.368,117000001.0
2005-12-07 07:41:00,142.367,142.393,142.367,142.382,150199998.0
2005-12-07 07:42:00,142.374,142.384,142.36,142.36,49499999.0
2005-12-07 07:43:00,142.349,142.361,142.348,142.361,93500000.0
2005-12-07 07:44:00,142.354,142.354,142.336,142.347,93600000.0
2005-12-07 07:45:00,142.345,142.358,142.345,142.345,184499997.0
2005-12-07 07:46:00,142.334,142.345,142.334,142.345,48500000.0
2005-12-07 07:47:00,142.354,142.362,142.353,142.353,74299999.0
2005-12-07 07:48:00,142.352,142.365,142.351,142.359,73600000.0
2005-12-07 07:49:00,142.358,142.367,142.351,142.36,146300001.0
2005-12-07 07:50:00,142.368,142.382,142.366,142.382,57000000.0
2005-12-07 07:51:00,142.378,142.394,142.373,142.394,83399999.0
2005-12-07 07:52:00,142.393,142.401,142.384,142.384,53200001.0
2005-12-07 07:53:00,142.392,142.418,142.392,142.418,118200003.0
2005-12-07 07:54:00,142.408,142.427,142.401,142.409,148199998.0
2005-12-07 07:55:00,142.412,142.42,142.399,142.41,58400001.0
2005-12-07 07:56:00,142.4,142.406,142.381,142.388,144600001.0
2005-12-07 07:57:00,142.412,142.446,142.412,142.417,59700000.0
2005-12-07 07:58:00,142.418,142.451,142.416,142.443,88099999.0
2005-12-07 07:59:00,142.438,142.463,142.432,142.459,77299998.0
2005-12-07 08:00:00,142.453,142.469,142.453,142.469,60200001.0
2005-12-07 08:01:00,142.479,142.487,142.477,142.487,49899999.0
2005-12-07 08:02:00,142.488,142.488,142.466,142.466,44299999.0
2005-12-07 08:03:00,142.45,142.465,142.45,142.465,58299999.0
2005-12-07 08:04:00,142.477,142.48,142.47,142.471,197800002.0
2005-12-07 08:05:00,142.475,142.51,142.475,142.51,80499999.0
2005-12-07 08:06:00,142.51,142.51,142.489,142.503,106099998.0
2005-12-07 08:07:00,142.504,142.505,142.482,142.487,169700005.0
2005-12-07 08:08:00,142.501,142.507,142.497,142.507,132999998.0
2005-12-07 08:09:00,142.51,142.511,142.497,142.497,127300000.0
2005-12-07 08:10:00,142.495,142.495,142.484,142.485,46900000.0
2005-12-07 08:11:00,142.487,142.487,142.465,142.465,68399999.0
2005-12-07 08:12:00,142.466,142.489,142.466,142.489,108399998.0
2005-12-07 08:13:00,142.479,142.505,142.479,142.498,115000002.0
2005-12-07 08:14:00,142.495,142.507,142.494,142.507,34400000.0
2005-12-07 08:15:00,142.508,142.53,142.506,142.52,72300000.0
2005-12-07 08:16:00,142.517,142.532,142.511,142.529,92400001.0
2005-12-07 08:17:00,142.527,142.538,142.526,142.526,41099999.0
2005-12-07 08:18:00,142.508,142.508,142.47,142.47,54699999.0
2005-12-07 08:19:00,142.469,142.469,142.445,142.445,63300001.0
2005-12-07 08:20:00,142.445,142.46,142.444,142.451,74900000.0
2005-12-07 08:21:00,142.447,142.457,142.445,142.45,155999999.0
2005-12-07 08:22:00,142.448,142.453,142.445,142.453,81499998.0
2005-12-07 08:23:00,142.449,142.454,142.437,142.45,107599999.0
2005-12-07 08:24:00,142.449,142.454,142.438,142.454,109699999.0
2005-12-07 08:25:00,142.446,142.451,142.443,142.443,151600002.0
2005-12-07 08:26:00,142.453,142.453,142.442,142.443,103800002.0
2005-12-07 08:27:00,142.443,142.459,142.443,142.445,119899999.0
2005-12-07 08:28:00,142.452,142.464,142.443,142.443,166300002.0
2005-12-07 08:29:00,142.448,142.472,142.448,142.471,124599997.0
2005-12-07 08:30:00,142.473,142.486,142.468,142.468,70700000.0
2005-12-07 08:31:00,142.47,142.474,142.461,142.468,42700000.0
2005-12-07 08:32:00,142.472,142.484,142.469,142.474,148800001.0
2005-12-07 08:33:00,142.473,142.493,142.473,142.485,140199998.0
2005-12-07 08:34:00,142.475,142.489,142.475,142.478,161600003.0
2005-12-07 08:35:00,142.46,142.46,142.392,142.392,72299999.0
2005-12-07 08:36:00,142.395,142.436,142.395,142.436,107400000.0
2005-12-07 08:37:00,142.447,142.457,142.434,142.434,130599999.0
2005-12-07 08:38:00,142.423,142.423,142.406,142.418,88000001.0
2005-12-07 08:39:00,142.422,142.426,142.412,142.42,142800003.0
2005-12-07 08:40:00,142.425,142.435,142.425,142.435,61799999.0
2005-12-07 08:41:00,142.435,142.439,142.419,142.431,134900000.0
2005-12-07 08:42:00,142.433,142.452,142.433,142.452,102999998.0
2005-12-07 08:43:00,142.45,142.456,142.442,142.442,106500001.0
2005-12-07 08:44:00,142.438,142.444,142.432,142.444,87899999.0
2005-12-07 08:45:00,142.448,142.448,142.433,142.435,93900001.0
2005-12-07 08:46:00,142.435,142.46,142.435,142.46,45100000.0
2005-12-07 08:47:00,142.456,142.465,142.451,142.46,100299999.0
2005-12-07 08:48:00,142.452,142.465,142.447,142.452,90300001.0
2005-12-07 08:49:00,142.436,142.455,142.436,142.443,93299998.0
2005-12-07 08:50:00,142.447,142.449,142.444,142.449,108599997.0
2005-12-07 08:51:00,142.445,142.453,142.435,142.439,80099999.0
2005-12-07 08:52:00,142.432,142.432,142.427,142.431,80600000.0
2005-12-07 08:53:00,142.428,142.428,142.409,142.412,101900000.0
2005-12-07 08:54:00,142.4,142.407,142.389,142.396,81599999.0
2005-12-07 08:55:00,142.393,142.393,142.382,142.387,73700001.0
2005-12-07 08:56:00,142.389,142.401,142.389,142.397,111899999.0
2005-12-07 08:57:00,142.407,142.416,142.398,142.398,141800000.0
2005-12-07 08:58:00,142.4,142.411,142.375,142.375,34800000.0
2005-12-07 08:59:00,142.368,142.375,142.359,142.374,89500001.0
2005-12-07 09:00:00,142.371,142.382,142.369,142.379,70299998.0
2005-12-07 09:01:00,142.38,142.385,142.375,142.375,75500002.0
2005-12-07 09:02:00,142.374,142.386,142.374,142.386,56800000.0
2005-12-07 09:03:00,142.388,142.388,142.376,142.382,95800000.0
2005-12-07 09:04:00,142.377,142.383,142.367,142.38,76600001.0
2005-12-07 09:05:00,142.382,142.385,142.368,142.376,108700001.0
2005-12-07 09:06:00,142.377,142.388,142.377,142.384,44700000.0
2005-12-07 09:07:00,142.382,142.398,142.378,142.395,70999999.0
2005-12-07 09:08:00,142.407,142.424,142.407,142.413,56000000.0
2005-12-07 09:09:00,142.405,142.426,142.405,142.417,101300000.0
2005-12-07 09:10:00,142.396,142.413,142.392,142.398,61000000.0
2005-12-07 09:11:00,142.397,142.398,142.379,142.381,47200000.0
2005-12-07 09:12:00,142.366,142.366,142.357,142.36,194000001.0
2005-12-07 09:13:00,142.363,142.365,142.363,142.363,55300001.0
2005-12-07 09:14:00,142.361,142.375,142.361,142.363,236599996.0
2005-12-07 09:15:00,142.362,142.365,142.351,142.353,87300000.0
2005-12-07 09:16:00,142.353,142.362,142.353,142.362,13600000.0
2005-12-07 09:17:00,142.366,142.366,142.341,142.349,94500000.0
2005-12-07 09:18:00,142.347,142.347,142.328,142.335,79000001.0
2005-12-07 09:19:00,142.32,142.335,142.319,142.319,141700000.0
2005-12-07 09:20:00,142.313,142.33,142.311,142.326,84400001.0
2005-12-07 09:21:00,142.331,142.331,142.312,142.312,51699999.0
2005-12-07 09:22:00,142.313,142.332,142.313,142.322,144499999.0
2005-12-07 09:23:00,142.322,142.322,142.307,142.307,170099998.0
2005-12-07 09:24:00,142.293,142.293,142.244,142.27,82400000.0
2005-12-07 09:25:00,142.278,142.293,142.26,142.26,61900001.0
2005-12-07 09:26:00,142.262,142.264,142.241,142.247,133300001.0
2005-12-07 09:27:00,142.24,142.24,142.194,142.213,97399997.0
2005-12-07 09:28:00,142.205,142.205,142.183,142.197,114400000.0
2005-12-07 09:29:00,142.212,142.213,142.212,142.213,28300000.0
2005-12-07 09:30:00,142.223,142.223,142.203,142.203,90500002.0
2005-12-07 09:31:00,142.214,142.224,142.205,142.21,68900001.0
2005-12-07 09:32:00,142.19,142.209,142.174,142.198,112300000.0
2005-12-07 09:33:00,142.183,142.183,142.163,142.17,168900002.0
2005-12-07 09:34:00,142.18,142.191,142.175,142.191,185500002.0
2005-12-07 09:35:00,142.198,142.225,142.198,142.205,108500001.0
2005-12-07 09:36:00,142.203,142.203,142.192,142.197,120599998.0
2005-12-07 09:37:00,142.207,142.228,142.207,142.222,52400000.0
2005-12-07 09:38:00,142.217,142.217,142.201,142.204,61600000.0
2005-12-07 09:39:00,142.186,142.194,142.179,142.194,54400000.0
2005-12-07 09:40:00,142.2,142.2,142.184,142.184,58400000.0
2005-12-07 09:41:00,142.186,142.194,142.182,142.19,44100000.0
2005-12-07 09:42:00,142.203,142.209,142.198,142.198,72000000.0
2005-12-07 09:43:00,142.182,142.195,142.182,142.192,115700003.0
2005-12-07 09:44:00,142.199,142.229,142.199,142.222,55099999.0
2005-12-07 09:45:00,142.235,142.239,142.225,142.233,93799998.0
2005-12-07 09:46:00,142.24,142.24,142.23,142.231,85499999.0
2005-12-07 09:47:00,142.232,142.234,142.214,142.215,109400001.0
2005-12-07 09:48:00,142.217,142.217,142.202,142.206,88800000.0
2005-12-07 09:49:00,142.215,142.22,142.204,142.207,149199999.0
2005-12-07 09:50:00,142.203,142.216,142.195,142.216,79900000.0
2005-12-07 09:51:00,142.228,142.233,142.223,142.225,71900001.0
2005-12-07 09:52:00,142.22,142.225,142.214,142.22,105900000.0
2005-12-07 09:53:00,142.222,142.224,142.199,142.199,124099997.0
2005-12-07 09:54:00,142.197,142.21,142.195,142.21,46800000.0
2005-12-07 09:55:00,142.202,142.202,142.173,142.174,22699999.0
2005-12-07 09:56:00,142.165,142.174,142.15,142.168,134599999.0
2005-12-07 09:57:00,142.15,142.15,142.15,142.15,36799999.0
2005-12-07 09:58:00,142.137,142.156,142.137,142.147,66400001.0
2005-12-07 09:59:00,142.132,142.152,142.132,142.152,118100002.0
2005-12-07 10:00:00,142.147,142.155,142.102,142.102,95400002.0
2005-12-07 10:01:00,142.085,142.086,142.068,142.082,99700000.0
2005-12-07 10:02:00,142.085,142.089,142.064,142.064,104199997.0
2005-12-07 10:03:00,142.041,142.041,142.009,142.017,125400002.0
2005-12-07 10:04:00,142.032,142.047,142.032,142.033,58000000.0
2005-12-07 10:05:00,142.04,142.053,142.04,142.042,103300000.0
2005-12-07 10:06:00,142.043,142.049,142.042,142.042,58100000.0
2005-12-07 10:07:00,142.046,142.065,142.046,142.062,85200000.0
2005-12-07 10:08:00,142.075,142.084,142.075,142.082,83000002.0
2005-12-07 10:09:00,142.071,142.071,142.017,142.03,94400000.0
2005-12-07 10:10:00,142.037,142.037,142.023,142.023,94700000.0
2005-12-07 10:11:00,142.031,142.043,142.031,142.038,56000000.0
2005-12-07 10:12:00,142.039,142.04,142.031,142.032,59999999.0
2005-12-07 10:13:00,142.026,142.026,142.008,142.025,111899999.0
2005-12-07 10:14:00,142.015,142.037,142.01,142.03,114100000.0
2005-12-07 10:15:00,142.028,142.04,142.019,142.04,116300000.0
2005-12-07 10:16:00,142.053,142.075,142.053,142.068,72400000.0
2005-12-07 10:17:00,142.071,142.074,142.055,142.055,81500000.0
2005-12-07 10:18:00,142.045,142.059,142.039,142.051,67500000.0
2005-12-07 10:19:00,142.056,142.065,142.053,142.063,121400000.0
2005-12-07 10:20:00,142.058,142.101,142.057,142.101,191900001.0
2005-12-07 10:21:00,142.093,142.104,142.082,142.101,86299998.0
2005-12-07 10:22:00,142.102,142.108,142.077,142.088,126900001.0
2005-12-07 10:23:00,142.092,142.108,142.092,142.108,75899999.0
2005-12-07 10:24:00,142.117,142.131,142.111,142.125,124699999.0
2005-12-07 10:25:00,142.128,142.158,142.12,142.158,174300002.0
2005-12-07 10:26:00,142.167,142.167,142.154,142.16,184100002.0
2005-12-07 10:27:00,142.167,142.185,142.164,142.175,129600000.0
2005-12-07 10:28:00,142.166,142.203,142.166,142.203,78400000.0
2005-12-07 10:29:00,142.217,142.217,142.186,142.191,56100000.0
2005-12-07 10:30:00,142.19,142.19,142.177,142.188,89700001.0
2005-12-07 10:31:00,142.187,142.187,142.171,142.173,119600002.0
2005-12-07 10:32:00,142.166,142.181,142.155,142.174,94500002.0
2005-12-07 10:33:00,142.175,142.185,142.168,142.174,105999998.0
2005-12-07 10:34:00,142.174,142.183,142.159,142.159,123700002.0
2005-12-07 10:35:00,142.157,142.157,142.124,142.13,173100003.0
2005-12-07 10:36:00,142.13,142.149,142.13,142.137,139300002.0
2005-12-07 10:37:00,142.137,142.138,142.128,142.137,79000000.0
2005-12-07 10:38:00,142.142,142.143,142.123,142.127,93399999.0
2005-12-07 10:39:00,142.125,142.131,142.114,142.125,161599999.0
2005-12-07 10:40:00,142.125,142.125,142.113,142.12,60900000.0
2005-12-07 10:41:00,142.116,142.131,142.116,142.125,47700000.0
2005-12-07 10:42:00,142.121,142.128,142.114,142.115,57500001.0
2005-12-07 10:43:00,142.117,142.117,142.106,142.106,106800000.0
2005-12-07 10:44:00,142.112,142.119,142.108,142.119,165799999.0
2005-12-07 10:45:00,142.117,142.146,142.117,142.141,153700000.0
2005-12-07 10:46:00,142.147,142.162,142.147,142.153,52800000.0
2005-12-07 10:47:00,142.16,142.16,142.157,142.16,57600002.0
2005-12-07 10:48:00,142.143,142.154,142.143,142.145,142499996.0
2005-12-07 10:49:00,142.135,142.135,142.109,142.113,76000001.0
2005-12-07 10:50:00,142.114,142.135,142.114,142.115,121600001.0
2005-12-07 10:51:00,142.11,142.11,142.084,142.087,100999999.0
2005-12-07 10:52:00,142.079,142.088,142.075,142.075,119900000.0
2005-12-07 10:53:00,142.078,142.09,142.073,142.08,122700000.0
2005-12-07 10:54:00,142.083,142.083,142.064,142.067,182799998.0
2005-12-07 10:55:00,142.064,142.065,142.017,142.017,69400000.0
2005-12-07 10:56:00,142.031,142.038,142.013,142.035,132600003.0
2005-12-07 10:57:00,142.037,142.037,142.024,142.024,155300002.0
2005-12-07 10:58:00,142.023,142.031,142.022,142.022,89500001.0
2005-12-07 10:59:00,142.018,142.025,142.015,142.02,74500000.0
2005-12-07 11:00:00,142.002,142.002,141.935,141.935,55500000.0
2005-12-07 11:01:00,141.928,141.928,141.889,141.898,146399998.0
2005-12-07 11:02:00,141.891,141.921,141.891,141.912,84300000.0
2005-12-07 11:03:00,141.912,141.913,141.897,141.91,181300005.0
2005-12-07 11:04:00,141.905,141.91,141.897,141.901,118900001.0
2005-12-07 11:05:00,141.912,141.912,141.897,141.898,108800003.0
2005-12-07 11:06:00,141.902,141.904,141.897,141.899,121499999.0
2005-12-07 11:07:00,141.893,141.897,141.877,141.877,45600000.0
2005-12-07 11:08:00,141.868,141.872,141.857,141.857,116399999.0
2005-12-07 11:09:00,141.848,141.86,141.832,141.856,70700000.0
2005-12-07 11:10:00,141.857,141.903,141.857,141.903,133999997.0
2005-12-07 11:11:00,141.903,141.915,141.892,141.903,44700000.0
2005-12-07 11:12:00,141.907,141.91,141.885,141.898,136099998.0
2005-12-07 11:13:00,141.902,141.909,141.883,141.883,57400001.0
2005-12-07 11:14:00,141.882,141.905,141.882,141.905,99300001.0
2005-12-07 11:15:00,141.902,141.927,141.902,141.927,105700001.0
2005-12-07 11:16:00,141.908,141.908,141.878,141.89,99000000.0
2005-12-07 11:17:00,141.894,141.902,141.887,141.892,82600000.0
2005-12-07 11:18:00,141.9,141.9,141.889,141.889,23199999.0
2005-12-07 11:19:00,141.895,141.895,141.881,141.889,108999998.0
2005-12-07 11:20:00,141.889,141.903,141.889,141.894,176800001.0
2005-12-07 11:21:00,141.906,141.916,141.905,141.905,85600000.0
2005-12-07 11:22:00,141.91,141.923,141.91,141.92,63600000.0
2005-12-07 11:23:00,141.917,141.928,141.917,141.928,141799998.0
2005-12-07 11:24:00,141.938,141.938,141.935,141.937,83600000.0
2005-12-07 11:25:00,141.936,141.942,141.921,141.922,128600001.0
2005-12-07 11:26:00,141.922,141.942,141.922,141.94,43199999.0
2005-12-07 11:27:00,141.944,141.961,141.944,141.952,116400001.0
2005-12-07 11:28:00,141.953,141.958,141.947,141.947,50700000.0
2005-12-07 11:29:00,141.951,141.951,141.931,141.935,90500000.0
2005-12-07 11:30:00,141.941,141.971,141.941,141.971,144499997.0
2005-12-07 11:31:00,141.972,141.986,141.972,141.972,145500001.0
2005-12-07 11:32:00,141.973,141.978,141.973,141.978,91900000.0
2005-12-07 11:33:00,141.978,141.978,141.956,141.966,31000000.0
2005-12-07 11:34:00,141.976,141.978,141.95,141.963,92800000.0
2005-12-07 11:35:00,141.968,141.989,141.968,141.986,133099998.0
2005-12-07 11:36:00,142.005,142.007,141.992,142.007,89499998.0
2005-12-07 11:37:00,142.003,142.013,141.986,141.988,165299998.0
2005-12-07 11:38:00,141.979,141.979,141.951,141.96,52800000.0
2005-12-07 11:39:00,141.961,141.973,141.958,141.973,180999996.0
2005-12-07 11:40:00,141.96,141.96,141.943,141.943,62899999.0
2005-12-07 11:41:00,141.946,141.959,141.942,141.956,103099998.0
2005-12-07 11:42:00,141.956,141.963,141.952,141.963,69500000.0
2005-12-07 11:43:00,141.978,141.978,141.965,141.969,139999999.0
2005-12-07 11:44:00,141.981,142.025,141.981,142.025,57300001.0
2005-12-07 11:45:00,142.035,142.054,142.035,142.043,175799998.0
2005-12-07 11:46:00,142.033,142.059,142.033,142.059,55200000.0
2005-12-07 11:47:00,142.065,142.073,142.017,142.017,80399999.0
2005-12-07 11:48:00,142.005,142.014,141.995,142.01,149600001.0
2005-12-07 11:49:00,142.003,142.003,141.988,141.995,100799999.0
2005-12-07 11:50:00,141.987,141.995,141.987,141.991,92500000.0
2005-12-07 11:51:00,141.992,142.007,141.992,141.994,149300000.0
2005-12-07 11:52:00,141.977,141.992,141.969,141.97,117200001.0
2005-12-07 11:53:00,141.958,141.979,141.953,141.968,96100001.0
2005-12-07 11:54:00,141.965,141.965,141.947,141.965,172699998.0
2005-12-07 11:55:00,141.967,141.967,141.925,141.937,194100003.0
2005-12-07 11:56:00,141.937,141.937,141.895,141.898,58000000.0
2005-12-07 11:57:00,141.902,141.927,141.902,141.927,86899999.0
2005-12-07 11:58:00,141.908,141.938,141.904,141.918,108800003.0
2005-12-07 11:59:00,141.903,141.93,141.895,141.923,163700001.0
2005-12-07 12:00:00,141.911,141.916,141.898,141.916,159400000.0
2005-12-07 12:01:00,141.935,141.971,141.934,141.971,52800000.0
2005-12-07 12:02:00,141.973,141.973,141.92,141.925,55600000.0
2005-12-07 12:03:00,141.934,141.934,141.915,141.921,148800001.0
2005-12-07 12:04:00,141.923,141.936,141.915,141.932,106599999.0
2005-12-07 12:05:00,141.922,141.923,141.892,141.893,116999999.0
2005-12-07 12:06:00,141.891,141.896,141.881,141.896,127499999.0
2005-12-07 12:07:00,141.899,141.91,141.893,141.9,90400000.0
2005-12-07 12:08:00,141.898,141.9,141.886,141.886,16000000.0
2005-12-07 12:09:00,141.895,141.905,141.882,141.894,71999998.0
2005-12-07 12:10:00,141.88,141.883,141.871,141.874,141099998.0
2005-12-07 12:11:00,141.876,141.923,141.876,141.923,92000003.0
2005-12-07 12:12:00,141.928,141.937,141.908,141.931,128699999.0
2005-12-07 12:13:00,141.923,141.933,141.912,141.92,222599997.0
2005-12-07 12:14:00,141.909,141.922,141.891,141.893,127400001.0
2005-12-07 12:15:00,141.888,141.92,141.888,141.909,69800000.0
2005-12-07 12:16:00,141.905,141.917,141.896,141.913,107100000.0
2005-12-07 12:17:00,141.913,141.917,141.911,141.917,89400001.0
2005-12-07 12:18:00,141.908,141.913,141.901,141.907,92800001.0
2005-12-07 12:19:00,141.904,141.918,141.904,141.912,226300000.0
2005-12-07 12:20:00,141.904,141.911,141.892,141.911,111699999.0
2005-12-07 12:21:00,141.907,141.918,141.893,141.893,72200000.0
2005-12-07 12:22:00,141.895,141.902,141.895,141.902,53299999.0
2005-12-07 12:23:00,141.916,141.921,141.908,141.918,66200000.0
2005-12-07 12:24:00,141.918,141.923,141.917,141.923,108800000.0
2005-12-07 12:25:00,141.918,141.918,141.895,141.9,25800000.0
2005-12-07 12:26:00,141.906,141.908,141.89,141.895,83000000.0
2005-12-07 12:27:00,141.89,141.89,141.877,141.879,40800001.0
2005-12-07 12:28:00,141.877,141.883,141.868,141.869,146100000.0
2005-12-07 12:29:00,141.868,141.877,141.842,141.842,70899998.0
2005-12-07 12:30:00,141.836,141.857,141.836,141.853,134400000.0
2005-12-07 12:31:00,141.858,141.862,141.852,141.852,55100000.0
2005-12-07 12:32:00,141.855,141.855,141.843,141.843,74699998.0
2005-12-07 12:33:00,141.845,141.845,141.834,141.845,72799999.0
2005-12-07 12:34:00,141.838,141.838,141.829,141.832,100699999.0
2005-12-07 12:35:00,141.831,141.838,141.819,141.819,92899998.0
2005-12-07 12:36:00,141.824,141.831,141.823,141.823,130800000.0
2005-12-07 12:37:00,141.824,141.835,141.824,141.832,84000001.0
2005-12-07 12:38:00,141.832,141.844,141.832,141.835,104200000.0
2005-12-07 12:39:00,141.838,141.838,141.832,141.832,49600001.0
2005-12-07 12:40:00,141.828,141.836,141.821,141.836,34400000.0
2005-12-07 12:41:00,141.818,141.837,141.818,141.837,178999998.0
2005-12-07 12:42:00,141.834,141.834,141.803,141.803,79400000.0
2005-12-07 12:43:00,141.808,141.841,141.808,141.841,132999998.0
2005-12-07 12:44:00,141.841,141.846,141.823,141.823,36000000.0
2005-12-07 12:45:00,141.833,141.838,141.826,141.832,57500000.0
2005-12-07 12:46:00,141.84,141.846,141.824,141.824,56900000.0
2005-12-07 12:47:00,141.819,141.833,141.819,141.825,27800000.0
2005-12-07 12:48:00,141.84,141.858,141.838,141.856,88899997.0
2005-12-07 12:49:00,141.855,141.877,141.855,141.872,177799999.0
2005-12-07 12:50:00,141.878,141.888,141.866,141.881,100199998.0
2005-12-07 12:51:00,141.886,141.888,141.874,141.874,126699999.0
2005-12-07 12:52:00,141.875,141.884,141.875,141.877,26400000.0
2005-12-07 12:53:00,141.887,141.892,141.881,141.881,49900000.0
2005-12-07 12:54:00,141.867,141.883,141.867,141.879,100700002.0
2005-12-07 12:55:00,141.877,141.879,141.869,141.879,116899997.0
2005-12-07 12:56:00,141.878,141.882,141.873,141.876,81500000.0
2005-12-07 12:57:00,141.872,141.872,141.847,141.859,114600000.0
2005-12-07 12:58:00,141.863,141.879,141.863,141.879,113799999.0
2005-12-07 12:59:00,141.875,141.875,141.861,141.87,72299999.0
2005-12-07 13:00:00,141.882,141.883,141.88,141.88,38800000.0
2005-12-07 13:01:00,141.868,141.875,141.86,141.875,140799998.0
2005-12-07 13:02:00,141.863,141.863,141.847,141.848,83400003.0
2005-12-07 13:03:00,141.84,141.84,141.815,141.815,71500000.0
2005-12-07 13:04:00,141.817,141.82,141.815,141.82,64800000.0
2005-12-07 13:05:00,141.811,141.832,141.811,141.829,43600000.0
2005-12-07 13:06:00,141.828,141.836,141.823,141.831,83899998.0
2005-12-07 13:07:00,141.834,141.841,141.834,141.834,97899998.0
2005-12-07 13:08:00,141.845,141.851,141.84,141.84,48199999.0
2005-12-07 13:09:00,141.835,141.849,141.835,141.846,78200001.0
2005-12-07 13:10:00,141.837,141.843,141.835,141.84,87699998.0
2005-12-07 13:11:00,141.845,141.859,141.844,141.85,141300002.0
2005-12-07 13:12:00,141.846,141.863,141.846,141.858,67600000.0
2005-12-07 13:13:00,141.852,141.864,141.846,141.86,90600000.0
2005-12-07 13:14:00,141.859,141.865,141.853,141.865,109800001.0
2005-12-07 13:15:00,141.86,141.868,141.846,141.856,74699999.0
2005-12-07 13:16:00,141.847,141.852,141.839,141.852,95000002.0
2005-12-07 13:17:00,141.849,141.851,141.844,141.844,43600001.0
2005-12-07 13:18:00,141.84,141.852,141.835,141.852,103599999.0
2005-12-07 13:19:00,141.848,141.848,141.84,141.84,122200000.0
2005-12-07 13:20:00,141.847,141.847,141.84,141.84,73499999.0
2005-12-07 13:21:00,141.832,141.844,141.83,141.842,97200003.0
2005-12-07 13:22:00,141.84,141.84,141.835,141.84,138300001.0
2005-12-07 13:23:00,141.829,141.838,141.829,141.834,36800001.0
2005-12-07 13:24:00,141.828,141.828,141.815,141.819,153399997.0
2005-12-07 13:25:00,141.815,141.815,141.795,141.795,72300000.0
2005-12-07 13:26:00,141.787,141.787,141.77,141.774,91899998.0
2005-12-07 13:27:00,141.768,141.781,141.766,141.774,133300001.0
2005-12-07 13:28:00,141.762,141.793,141.762,141.793,120399998.0
2005-12-07 13:29:00,141.787,141.787,141.773,141.773,93699999.0
2005-12-07 13:30:00,141.769,141.778,141.765,141.768,54800000.0
2005-12-07 13:31:00,141.765,141.781,141.764,141.781,81800001.0
2005-12-07 13:32:00,141.771,141.788,141.771,141.774,85099999.0
2005-12-07 13:33:00,141.783,141.783,141.765,141.776,105900002.0
2005-12-07 13:34:00,141.768,141.78,141.764,141.78,139699999.0
2005-12-07 13:35:00,141.756,141.756,141.716,141.72,130699999.0
2005-12-07 13:36:00,141.715,141.743,141.715,141.743,59499999.0
2005-12-07 13:37:00,141.748,141.758,141.744,141.752,54600000.0
2005-12-07 13:38:00,141.753,141.761,141.752,141.752,70100000.0
2005-12-07 13:39:00,141.735,141.735,141.705,141.713,95899998.0
2005-12-07 13:40:00,141.718,141.735,141.718,141.723,72400000.0
2005-12-07 13:41:00,141.728,141.751,141.721,141.751,109400000.0
2005-12-07 13:42:00,141.756,141.768,141.751,141.767,137199999.0
2005-12-07 13:43:00,141.769,141.771,141.75,141.766,180899999.0
2005-12-07 13:44:00,141.766,141.777,141.766,141.776,63500000.0
2005-12-07 13:45:00,141.773,141.773,141.769,141.769,13600000.0
2005-12-07 13:46:00,141.77,141.782,141.77,141.782,37800000.0
2005-12-07 13:47:00,141.775,141.783,141.773,141.783,76700000.0
2005-12-07 13:48:00,141.776,141.785,141.768,141.785,38400001.0
2005-12-07 13:49:00,141.784,141.787,141.784,141.786,8600000.0
2005-12-07 13:50:00,141.782,141.822,141.782,141.822,41600000.0
2005-12-07 13:51:00,141.83,141.838,141.814,141.838,116000000.0
2005-12-07 13:52:00,141.835,141.835,141.826,141.828,127600002.0
2005-12-07 13:53:00,141.838,141.864,141.838,141.845,46100000.0
2005-12-07 13:54:00,141.842,141.847,141.831,141.847,64399999.0
2005-12-07 13:55:00,141.865,141.883,141.865,141.869,90199999.0
2005-12-07 13:56:00,141.87,141.89,141.87,141.89,63900000.0
2005-12-07 13:57:00,141.893,141.923,141.893,141.923,111100000.0
2005-12-07 13:58:00,141.933,141.933,141.9,141.9,56700000.0
2005-12-07 13:59:00,141.901,141.905,141.873,141.873,93099998.0
2005-12-07 14:00:00,141.881,141.898,141.881,141.893,89400000.0
2005-12-07 14:01:00,141.896,141.901,141.89,141.901,33400000.0
2005-12-07 14:02:00,141.893,141.917,141.893,141.912,87599999.0
2005-12-07 14:03:00,141.912,141.924,141.908,141.908,87999999.0
2005-12-07 14:04:00,141.913,141.915,141.906,141.915,87200000.0
2005-12-07 14:05:00,141.897,141.897,141.862,141.875,99700001.0
2005-12-07 14:06:00,141.866,141.866,141.845,141.847,76400000.0
2005-12-07 14:07:00,141.835,141.838,141.828,141.83,44000000.0
2005-12-07 14:08:00,141.827,141.854,141.826,141.832,88399999.0
2005-12-07 14:09:00,141.827,141.832,141.797,141.797,35499999.0
2005-12-07 14:10:00,141.79,141.794,141.786,141.79,127500000.0
2005-12-07 14:11:00,141.795,141.795,141.771,141.772,96599998.0
2005-12-07 14:12:00,141.792,141.802,141.792,141.798,28700000.0
2005-12-07 14:13:00,141.797,141.807,141.786,141.8,210499998.0
2005-12-07 14:14:00,141.807,141.818,141.807,141.818,29600000.0
2005-12-07 14:15:00,141.825,141.84,141.809,141.84,179300001.0
2005-12-07 14:16:00,141.838,141.838,141.833,141.833,29400000.0
2005-12-07 14:17:00,141.83,141.83,141.83,141.83,8800000.0
2005-12-07 14:18:00,141.823,141.84,141.822,141.837,78500000.0
2005-12-07 14:19:00,141.835,141.848,141.835,141.839,60799998.0
2005-12-07 14:20:00,141.842,141.846,141.829,141.841,41299999.0
2005-12-07 14:21:00,141.83,141.849,141.83,141.835,67400000.0
2005-12-07 14:22:00,141.838,141.838,141.816,141.816,153800002.0
2005-12-07 14:23:00,141.805,141.805,141.792,141.792,85499999.0
2005-12-07 14:24:00,141.801,141.801,141.778,141.782,110499998.0
2005-12-07 14:25:00,141.779,141.8,141.779,141.798,154400005.0
2005-12-07 14:26:00,141.796,141.796,141.794,141.794,14400000.0
2005-12-07 14:27:00,141.798,141.799,141.78,141.789,114400000.0
2005-12-07 14:28:00,141.79,141.794,141.783,141.79,64400000.0
2005-12-07 14:29:00,141.787,141.788,141.78,141.788,70199998.0
2005-12-07 14:30:00,141.774,141.774,141.754,141.754,48900000.0
2005-12-07 14:31:00,141.761,141.761,141.742,141.743,76700000.0
2005-12-07 14:32:00,141.73,141.742,141.72,141.733,92699999.0
2005-12-07 14:33:00,141.728,141.739,141.719,141.731,145199998.0
2005-12-07 14:34:00,141.726,141.726,141.712,141.712,116300000.0
2005-12-07 14:35:00,141.713,141.721,141.707,141.719,82900001.0
2005-12-07 14:36:00,141.72,141.73,141.711,141.728,177100001.0
2005-12-07 14:37:00,141.738,141.751,141.736,141.751,13100000.0
2005-12-07 14:38:00,141.74,141.74,141.711,141.711,238900000.0
2005-12-07 14:39:00,141.707,141.714,141.676,141.689,119000000.0
2005-12-07 14:40:00,141.686,141.703,141.672,141.703,62199999.0
2005-12-07 14:41:00,141.705,141.705,141.696,141.696,71099999.0
2005-12-07 14:42:00,141.687,141.709,141.687,141.701,101500001.0
2005-12-07 14:43:00,141.7,141.71,141.692,141.695,136500001.0
2005-12-07 14:44:00,141.707,141.719,141.704,141.715,126600000.0
2005-12-07 14:45:00,141.714,141.721,141.704,141.715,68899999.0
2005-12-07 14:46:00,141.722,141.722,141.712,141.712,55100002.0
2005-12-07 14:47:00,141.717,141.729,141.717,141.725,95400002.0
2005-12-07 14:48:00,141.728,141.731,141.713,141.713,62699999.0
2005-12-07 14:49:00,141.706,141.709,141.706,141.708,49899999.0
2005-12-07 14:50:00,141.72,141.75,141.72,141.75,61700000.0
2005-12-07 14:51:00,141.745,141.745,141.733,141.744,42600000.0
2005-12-07 14:52:00,141.734,141.751,141.734,141.751,95700003.0
2005-12-07 14:53:00,141.748,141.761,141.748,141.755,67700000.0
2005-12-07 14:54:00,141.762,141.766,141.754,141.754,88699999.0
2005-12-07 14:55:00,141.747,141.769,141.747,141.748,220200000.0
2005-12-07 14:56:00,141.747,141.754,141.743,141.75,100599999.0
2005-12-07 14:57:00,141.748,141.748,141.727,141.729,47600000.0
2005-12-07 14:58:00,141.725,141.742,141.725,141.732,67299999.0
2005-12-07 14:59:00,141.742,141.749,141.732,141.732,118800001.0
2005-12-07 15:00:00,141.75,141.755,141.741,141.747,100100003.0
2005-12-07 15:01:00,141.744,141.745,141.736,141.736,68800001.0
2005-12-07 15:02:00,141.733,141.738,141.724,141.728,108399999.0
2005-12-07 15:03:00,141.72,141.72,141.704,141.71,84100000.0
2005-12-07 15:04:00,141.712,141.714,141.693,141.693,40000000.0
2005-12-07 15:05:00,141.69,141.71,141.69,141.71,95500000.0
2005-12-07 15:06:00,141.716,141.716,141.706,141.715,59499999.0
2005-12-07 15:07:00,141.712,141.718,141.703,141.706,35600000.0
2005-12-07 15:08:00,141.695,141.695,141.657,141.657,73000001.0
2005-12-07 15:09:00,141.654,141.669,141.647,141.655,90900000.0
2005-12-07 15:10:00,141.642,141.643,141.632,141.632,82000000.0
2005-12-07 15:11:00,141.629,141.645,141.625,141.625,84299999.0
2005-12-07 15:12:00,141.63,141.652,141.63,141.641,169799999.0
2005-12-07 15:13:00,141.645,141.664,141.645,141.654,113499999.0
2005-12-07 15:14:00,141.657,141.659,141.64,141.65,221799994.0
2005-12-07 15:15:00,141.655,141.659,141.644,141.657,119000002.0
2005-12-07 15:16:00,141.648,141.655,141.646,141.647,67900000.0
2005-12-07 15:17:00,141.645,141.646,141.632,141.646,84400000.0
2005-12-07 15:18:00,141.635,141.635,141.63,141.63,16100000.0
2005-12-07 15:19:00,141.607,141.619,141.606,141.614,177700002.0
2005-12-07 15:20:00,141.607,141.607,141.595,141.605,117700002.0
2005-12-07 15:21:00,141.605,141.615,141.591,141.612,99799998.0
2005-12-07 15:22:00,141.614,141.626,141.614,141.625,63799999.0
2005-12-07 15:23:00,141.616,141.627,141.613,141.618,83299999.0
2005-12-07 15:24:00,141.623,141.623,141.611,141.611,60400002.0
2005-12-07 15:25:00,141.62,141.631,141.618,141.631,53500000.0
2005-12-07 15:26:00,141.642,141.642,141.624,141.624,98000000.0
2005-12-07 15:27:00,141.632,141.632,141.618,141.622,63600000.0
2005-12-07 15:28:00,141.634,141.665,141.623,141.665,145100003.0
2005-12-07 15:29:00,141.674,141.674,141.665,141.667,77000001.0
2005-12-07 15:30:00,141.664,141.68,141.664,141.68,109099997.0
2005-12-07 15:31:00,141.683,141.695,141.682,141.695,135700004.0
2005-12-07 15:32:00,141.698,141.72,141.695,141.717,140200001.0
2005-12-07 15:33:00,141.721,141.721,141.701,141.701,53800000.0
2005-12-07 15:34:00,141.701,141.709,141.693,141.695,68599999.0
2005-12-07 15:35:00,141.702,141.719,141.702,141.707,55600000.0
2005-12-07 15:36:00,141.709,141.709,141.674,141.674,78900000.0
2005-12-07 15:37:00,141.684,141.698,141.684,141.698,98999997.0
2005-12-07 15:38:00,141.698,141.705,141.688,141.688,76299999.0
2005-12-07 15:39:00,141.69,141.704,141.69,141.702,61400000.0
2005-12-07 15:40:00,141.7,141.706,141.693,141.706,43700000.0
2005-12-07 15:41:00,141.717,141.718,141.702,141.702,53599999.0
2005-12-07 15:42:00,141.704,141.726,141.704,141.715,134300001.0
2005-12-07 15:43:00,141.708,141.72,141.708,141.713,33600000.0
2005-12-07 15:44:00,141.695,141.702,141.692,141.702,80799999.0
2005-12-07 15:45:00,141.703,141.708,141.696,141.696,55899999.0
2005-12-07 15:46:00,141.689,141.694,141.676,141.676,68700000.0
2005-12-07 15:47:00,141.68,141.696,141.67,141.696,170299999.0
2005-12-07 15:48:00,141.695,141.701,141.686,141.701,64599999.0
2005-12-07 15:49:00,141.702,141.703,141.677,141.682,71499999.0
2005-12-07 15:50:00,141.682,141.694,141.681,141.69,67900000.0
2005-12-07 15:51:00,141.688,141.688,141.68,141.681,39099999.0
2005-12-07 15:52:00,141.678,141.688,141.672,141.672,112699998.0
2005-12-07 15:53:00,141.681,141.681,141.662,141.662,77899998.0
2005-12-07 15:54:00,141.656,141.656,141.633,141.639,64399998.0
2005-12-07 15:55:00,141.624,141.645,141.617,141.631,74800000.0
2005-12-07 15:56:00,141.611,141.642,141.606,141.629,167000002.0
2005-12-07 15:57:00,141.64,141.643,141.625,141.634,78300001.0
2005-12-07 15:58:00,141.633,141.638,141.624,141.635,81800000.0
2005-12-07 15:59:00,141.645,141.656,141.63,141.652,60200000.0
2005-12-07 16:00:00,141.645,141.676,141.641,141.673,109599998.0
2005-12-07 16:01:00,141.674,141.674,141.649,141.659,43200000.0
2005-12-07 16:02:00,141.668,141.692,141.667,141.674,86199999.0
2005-12-07 16:03:00,141.702,141.712,141.702,141.712,81699999.0
2005-12-07 16:04:00,141.708,141.717,141.705,141.717,66499999.0
2005-12-07 16:05:00,141.718,141.721,141.708,141.721,106800002.0
2005-12-07 16:06:00,141.723,141.725,141.713,141.713,183299999.0
2005-12-07 16:07:00,141.72,141.72,141.706,141.706,44200000.0
2005-12-07 16:08:00,141.708,141.721,141.698,141.721,145100002.0
2005-12-07 16:09:00,141.711,141.727,141.71,141.727,77199999.0
2005-12-07 16:10:00,141.72,141.72,141.693,141.71,120600002.0
2005-12-07 16:11:00,141.71,141.714,141.681,141.699,141700003.0
2005-12-07 16:12:00,141.698,141.712,141.695,141.702,95899999.0
2005-12-07 16:13:00,141.702,141.702,141.681,141.691,46200000.0
2005-12-07 16:14:00,141.698,141.709,141.687,141.707,66400000.0
2005-12-07 16:15:00,141.706,141.706,141.691,141.699,70399999.0
2005-12-07 16:16:00,141.695,141.695,141.674,141.674,75999998.0
2005-12-07 16:17:00,141.687,141.687,141.668,141.673,114199999.0
2005-12-07 16:18:00,141.678,141.68,141.66,141.673,140300001.0
2005-12-07 16:19:00,141.668,141.668,141.659,141.667,55899999.0
2005-12-07 16:20:00,141.669,141.669,141.653,141.666,55100000.0
2005-12-07 16:21:00,141.673,141.678,141.669,141.67,38700000.0
2005-12-07 16:22:00,141.66,141.673,141.655,141.655,125099999.0
2005-12-07 16:23:00,141.653,141.663,141.644,141.663,56800000.0
2005-12-07 16:24:00,141.666,141.666,141.654,141.655,69700002.0
2005-12-07 16:25:00,141.664,141.673,141.656,141.673,150300003.0
2005-12-07 16:26:00,141.668,141.676,141.664,141.67,64800000.0
2005-12-07 16:27:00,141.667,141.667,141.655,141.659,12200000.0
2005-12-07 16:28:00,141.654,141.654,141.647,141.65,54400001.0
2005-12-07 16:29:00,141.641,141.641,141.619,141.626,72600000.0
2005-12-07 16:30:00,141.633,141.643,141.627,141.643,102000000.0
2005-12-07 16:31:00,141.637,141.648,141.637,141.648,115099999.0
2005-12-07 16:32:00,141.654,141.677,141.654,141.666,25100000.0
2005-12-07 16:33:00,141.667,141.667,141.648,141.648,88999999.0
2005-12-07 16:34:00,141.645,141.649,141.63,141.635,184000002.0
2005-12-07 16:35:00,141.636,141.636,141.627,141.627,64900000.0
2005-12-07 16:36:00,141.623,141.649,141.623,141.64,65900000.0
2005-12-07 16:37:00,141.632,141.632,141.621,141.623,115000002.0
2005-12-07 16:38:00,141.618,141.673,141.618,141.673,162199999.0
2005-12-07 16:39:00,141.675,141.677,141.659,141.676,74400000.0
2005-12-07 16:40:00,141.675,141.687,141.675,141.682,58100000.0
2005-12-07 16:41:00,141.685,141.689,141.669,141.677,111300002.0
2005-12-07 16:42:00,141.691,141.698,141.691,141.694,77000000.0
2005-12-07 16:43:00,141.715,141.727,141.704,141.709,70599999.0
2005-12-07 16:44:00,141.718,141.744,141.718,141.744,105200001.0
2005-12-07 16:45:00,141.75,141.75,141.731,141.731,56500000.0
2005-12-07 16:46:00,141.735,141.752,141.735,141.752,90499999.0
2005-12-07 16:47:00,141.755,141.785,141.75,141.785,69599999.0
2005-12-07 16:48:00,141.784,141.784,141.763,141.763,213099999.0
2005-12-07 16:49:00,141.753,141.753,141.737,141.747,171599997.0
2005-12-07 16:50:00,141.762,141.781,141.762,141.772,102699997.0
2005-12-07 16:51:00,141.767,141.775,141.751,141.757,51800000.0
2005-12-07 16:52:00,141.763,141.767,141.739,141.739,103999999.0
2005-12-07 16:53:00,141.733,141.733,141.718,141.726,52800001.0
2005-12-07 16:54:00,141.737,141.737,141.707,141.712,113699998.0
2005-12-07 16:55:00,141.707,141.707,141.685,141.685,48100000.0
2005-12-07 16:56:00,141.689,141.699,141.689,141.691,90599998.0
2005-12-07 16:57:00,141.702,141.729,141.702,141.728,68400001.0
2005-12-07 16:58:00,141.725,141.756,141.725,141.739,112399999.0
2005-12-07 16:59:00,141.747,141.747,141.717,141.717,58400001.0
2005-12-07 17:00:00,141.727,141.74,141.706,141.74,109600000.0
2005-12-07 17:01:00,141.741,141.743,141.733,141.733,157500001.0
2005-12-07 17:02:00,141.734,141.734,141.722,141.734,29600000.0
2005-12-07 17:03:00,141.738,141.756,141.728,141.748,107399999.0
2005-12-07 17:04:00,141.753,141.756,141.742,141.756,109100001.0
2005-12-07 17:05:00,141.75,141.76,141.739,141.739,54700000.0
2005-12-07 17:06:00,141.739,141.74,141.73,141.74,84600003.0
2005-12-07 17:07:00,141.737,141.737,141.723,141.723,195000003.0
2005-12-07 17:08:00,141.713,141.713,141.697,141.7,96000001.0
2005-12-07 17:09:00,141.702,141.705,141.696,141.704,68700000.0
2005-12-07 17:10:00,141.687,141.696,141.66,141.66,139200002.0
2005-12-07 17:11:00,141.661,141.668,141.657,141.665,69600000.0
2005-12-07 17:12:00,141.663,141.664,141.653,141.66,60800000.0
2005-12-07 17:13:00,141.655,141.665,141.652,141.665,81699999.0
2005-12-07 17:14:00,141.668,141.668,141.656,141.663,80399999.0
2005-12-07 17:15:00,141.656,141.658,141.65,141.658,94599998.0
2005-12-07 17:16:00,141.659,141.659,141.644,141.652,92700002.0
2005-12-07 17:17:00,141.655,141.669,141.655,141.665,103599997.0
2005-12-07 17:18:00,141.66,141.66,141.649,141.652,51299999.0
2005-12-07 17:19:00,141.652,141.666,141.642,141.666,87100000.0
2005-12-07 17:20:00,141.666,141.666,141.657,141.657,13600000.0
2005-12-07 17:21:00,141.658,141.659,141.643,141.643,57600000.0
2005-12-07 17:22:00,141.641,141.658,141.641,141.657,46699999.0
2005-12-07 17:23:00,141.65,141.653,141.643,141.648,127400001.0
2005-12-07 17:24:00,141.658,141.66,141.639,141.639,74299999.0
2005-12-07 17:25:00,141.632,141.642,141.632,141.642,78799999.0
2005-12-07 17:26:00,141.641,141.647,141.641,141.643,57500000.0
2005-12-07 17:27:00,141.633,141.651,141.633,141.651,58800000.0
2005-12-07 17:28:00,141.649,141.662,141.649,141.66,87100000.0
2005-12-07 17:29:00,141.656,141.656,141.63,141.634,58200001.0
2005-12-07 17:30:00,141.64,141.663,141.64,141.656,59600000.0
2005-12-07 17:31:00,141.661,141.666,141.657,141.66,77500002.0
2005-12-07 17:32:00,141.659,141.67,141.627,141.627,126499996.0
2005-12-07 17:33:00,141.608,141.611,141.602,141.61,62799999.0
2005-12-07 17:34:00,141.62,141.645,141.62,141.645,91100001.0
2005-12-07 17:35:00,141.659,141.663,141.635,141.636,82000001.0
2005-12-07 17:36:00,141.635,141.644,141.623,141.644,50400000.0
2005-12-07 17:37:00,141.65,141.671,141.65,141.659,120999999.0
2005-12-07 17:38:00,141.653,141.653,141.635,141.641,138100002.0
2005-12-07 17:39:00,141.642,141.676,141.642,141.671,50799998.0
2005-12-07 17:40:00,141.661,141.665,141.658,141.665,103700000.0
2005-12-07 17:41:00,141.673,141.682,141.669,141.675,138999997.0
2005-12-07 17:42:00,141.674,141.674,141.658,141.674,80699998.0
2005-12-07 17:43:00,141.667,141.668,141.653,141.653,139899998.0
2005-12-07 17:44:00,141.657,141.657,141.645,141.649,76699999.0
2005-12-07 17:45:00,141.646,141.646,141.624,141.624,64800000.0
2005-12-07 17:46:00,141.613,141.617,141.599,141.607,149400000.0
2005-12-07 17:47:00,141.603,141.611,141.59,141.611,87699999.0
2005-12-07 17:48:00,141.614,141.63,141.614,141.627,54599999.0
2005-12-07 17:49:00,141.613,141.632,141.603,141.632,114100002.0
2005-12-07 17:50:00,141.646,141.658,141.646,141.658,63800002.0
2005-12-07 17:51:00,141.654,141.674,141.654,141.674,84599999.0
2005-12-07 17:52:00,141.675,141.697,141.675,141.679,115499998.0
2005-12-07 17:53:00,141.677,141.697,141.677,141.691,39099999.0
2005-12-07 17:54:00,141.689,141.705,141.689,141.698,151499998.0
2005-12-07 17:55:00,141.681,141.692,141.678,141.683,111399998.0
2005-12-07 17:56:00,141.678,141.679,141.671,141.672,113699998.0
2005-12-07 17:57:00,141.664,141.664,141.638,141.638,86599999.0
2005-12-07 17:58:00,141.637,141.64,141.628,141.638,127899996.0
2005-12-07 17:59:00,141.63,141.63,141.621,141.621,130799998.0
2005-12-07 18:00:00,141.625,141.637,141.625,141.632,81799999.0
2005-12-07 18:01:00,141.625,141.643,141.625,141.637,1506000007.0
2005-12-07 18:02:00,141.7,141.74,141.69,141.72,1551200001.0
2005-12-07 18:03:00,141.71,141.73,141.69,141.7,1551200001.0
2005-12-07 18:04:00,141.641,141.66,141.635,141.649,1551200001.0
2005-12-07 18:05:00,141.649,141.655,141.642,141.647,1531799999.0
2005-12-07 18:06:00,141.64,141.64,141.583,141.597,1176499998.0
2005-12-07 18:07:00,141.59,141.596,141.536,141.565,2000700005.0
2005-12-07 18:08:00,141.573,141.605,141.573,141.594,1642800002.0
2005-12-07 18:09:00,141.597,141.609,141.571,141.574,1558099989.0
2005-12-07 18:10:00,141.576,141.584,141.564,141.57,1021800000.0
2005-12-07 18:11:00,141.578,141.587,141.573,141.573,804000000.0
2005-12-07 18:12:00,141.572,141.586,141.567,141.579,939100003.0
2005-12-07 18:13:00,141.585,141.61,141.579,141.602,1348699993.0
2005-12-07 18:14:00,141.609,141.638,141.609,141.636,1599299985.0
2005-12-07 18:15:00,141.648,141.668,141.647,141.651,1791099989.0
2005-12-07 18:16:00,141.638,141.64,141.61,141.61,1715699990.0
2005-12-07 18:17:00,141.618,141.628,141.612,141.618,588099997.0
2005-12-07 18:18:00,141.614,141.631,141.606,141.631,523799999.0
2005-12-07 18:19:00,141.64,141.655,141.633,141.652,707200003.0
2005-12-07 18:20:00,141.657,141.667,141.652,141.655,1726500003.0
2005-12-07 18:21:00,141.659,141.676,141.659,141.661,1277499998.0
2005-12-07 18:22:00,141.659,141.661,141.641,141.655,1109399997.0
2005-12-07 18:23:00,141.652,141.66,141.636,141.655,1522899991.0
2005-12-07 18:24:00,141.651,141.665,141.647,141.647,1230499998.0
2005-12-07 18:25:00,141.655,141.668,141.653,141.655,1069200003.0
2005-12-07 18:26:00,141.66,141.667,141.655,141.66,864000002.0
2005-12-07 18:27:00,141.66,141.662,141.642,141.645,623700001.0
2005-12-07 18:28:00,141.655,141.655,141.63,141.639,740699996.0
2005-12-07 18:29:00,141.638,141.643,141.632,141.638,1034600009.0
2005-12-07 18:30:00,141.63,141.636,141.617,141.618,438799997.0
2005-12-07 18:31:00,141.62,141.667,141.62,141.65,661900002.0
2005-12-07 18:32:00,141.649,141.652,141.619,141.63,1394000006.0
2005-12-07 18:33:00,141.629,141.645,141.621,141.636,1814700011.0
2005-12-07 18:34:00,141.635,141.666,141.622,141.661,1066399995.0
2005-12-07 18:35:00,141.675,141.678,141.656,141.67,1433999992.0
2005-12-07 18:36:00,141.666,141.666,141.639,141.647,672199995.0
2005-12-07 18:37:00,141.65,141.662,141.648,141.654,573399996.0
2005-12-07 18:38:00,141.658,141.671,141.658,141.658,376499999.0
2005-12-07 18:39:00,141.657,141.667,141.646,141.667,306900002.0
2005-12-07 18:40:00,141.664,141.692,141.659,141.685,951700000.0
2005-12-07 18:41:00,141.694,141.721,141.687,141.721,454199998.0
2005-12-07 18:42:00,141.722,141.724,141.698,141.724,786400001.0
2005-12-07 18:43:00,141.731,141.759,141.731,141.748,268099999.0
2005-12-07 18:44:00,141.748,141.763,141.744,141.763,396800000.0
2005-12-07 18:45:00,141.76,141.769,141.753,141.767,286100004.0
2005-12-07 18:46:00,141.77,141.791,141.759,141.759,443599997.0
2005-12-07 18:47:00,141.75,141.759,141.739,141.739,176100001.0
2005-12-07 18:48:00,141.737,141.744,141.724,141.727,616999996.0
2005-12-07 18:49:00,141.728,141.748,141.728,141.748,446900001.0
2005-12-07 18:50:00,141.743,141.746,141.72,141.746,721099998.0
2005-12-07 18:51:00,141.75,141.762,141.745,141.749,719500008.0
2005-12-07 18:52:00,141.75,141.75,141.726,141.735,817500000.0
2005-12-07 18:53:00,141.735,141.748,141.729,141.731,928100003.0
2005-12-07 18:54:00,141.725,141.729,141.705,141.723,953099997.0
2005-12-07 18:55:00,141.726,141.735,141.693,141.7,953400004.0
2005-12-07 18:56:00,141.698,141.722,141.698,141.699,659699996.0
2005-12-07 18:57:00,141.7,141.712,141.692,141.712,484499995.0
2005-12-07 18:58:00,141.716,141.726,141.704,141.714,521799998.0
2005-12-07 18:59:00,141.711,141.718,141.702,141.718,702799997.0
2005-12-07 19:00:00,141.714,141.736,141.712,141.713,363599998.0
2005-12-07 19:01:00,141.708,141.708,141.681,141.69,306499995.0
2005-12-07 19:02:00,141.691,141.723,141.689,141.715,359299995.0
2005-12-07 19:03:00,141.714,141.727,141.693,141.693,673999999.0
2005-12-07 19:04:00,141.683,141.718,141.683,141.718,452500005.0
2005-12-07 19:05:00,141.72,141.722,141.701,141.708,483799998.0
2005-12-07 19:06:00,141.711,141.729,141.711,141.712,710899993.0
2005-12-07 19:07:00,141.707,141.715,141.686,141.686,1198799989.0
2005-12-07 19:08:00,141.691,141.707,141.687,141.687,781099999.0
2005-12-07 19:09:00,141.685,141.703,141.677,141.688,910400000.0
2005-12-07 19:10:00,141.695,141.697,141.686,141.69,154200000.0
2005-12-07 19:11:00,141.689,141.699,141.681,141.685,558400000.0
2005-12-07 19:12:00,141.689,141.696,141.683,141.686,320399999.0
2005-12-07 19:13:00,141.684,141.701,141.674,141.701,106699997.0
2005-12-07 19:14:00,141.697,141.7,141.69,141.698,294199998.0
2005-12-07 19:15:00,141.695,141.704,141.689,141.704,992600005.0
2005-12-07 19:16:00,141.702,141.709,141.693,141.707,524700000.0
2005-12-07 19:17:00,141.697,141.697,141.682,141.687,408399996.0
2005-12-07 19:18:00,141.691,141.704,141.683,141.683,207100001.0
2005-12-07 19:19:00,141.68,141.685,141.675,141.68,632500003.0
2005-12-07 19:20:00,141.688,141.696,141.681,141.69,326000003.0
2005-12-07 19:21:00,141.69,141.701,141.681,141.695,483799997.0
2005-12-07 19:22:00,141.692,141.711,141.69,141.69,161099998.0
2005-12-07 19:23:00,141.697,141.702,141.686,141.697,1256199995.0
2005-12-07 19:24:00,141.697,141.697,141.677,141.68,717899998.0
2005-12-07 19:25:00,141.676,141.685,141.654,141.673,554900001.0
2005-12-07 19:26:00,141.667,141.671,141.64,141.64,1082300005.0
2005-12-07 19:27:00,141.655,141.665,141.645,141.645,786999999.0
2005-12-07 19:28:00,141.638,141.649,141.62,141.649,625900000.0
2005-12-07 19:29:00,141.647,141.657,141.638,141.655,377400004.0
2005-12-07 19:30:00,141.659,141.682,141.649,141.675,587599998.0
2005-12-07 19:31:00,141.674,141.678,141.663,141.672,621599997.0
2005-12-07 19:32:00,141.67,141.68,141.661,141.67,887999996.0
2005-12-07 19:33:00,141.675,141.684,141.673,141.675,682200006.0
2005-12-07 19:34:00,141.673,141.673,141.644,141.65,649400005.0
2005-12-07 19:35:00,141.649,141.655,141.638,141.641,818099999.0
2005-12-07 19:36:00,141.65,141.675,141.648,141.66,448400002.0
2005-12-07 19:37:00,141.658,141.691,141.658,141.663,72699999.0
2005-12-07 19:38:00,141.659,141.665,141.647,141.658,527999999.0
2005-12-07 19:39:00,141.665,141.667,141.637,141.647,626499999.0
2005-12-07 19:40:00,141.653,141.658,141.644,141.658,549800001.0
2005-12-07 19:41:00,141.657,141.69,141.657,141.665,747100000.0
2005-12-07 19:42:00,141.671,141.683,141.666,141.677,435099998.0
2005-12-07 19:43:00,141.678,141.686,141.674,141.674,158700000.0
2005-12-07 19:44:00,141.674,141.688,141.673,141.673,515200002.0
2005-12-07 19:45:00,141.672,141.679,141.67,141.672,95899997.0
2005-12-07 19:46:00,141.672,141.68,141.669,141.672,400399997.0
2005-12-07 19:47:00,141.672,141.683,141.667,141.67,142700002.0
2005-12-07 19:48:00,141.668,141.676,141.654,141.654,667400001.0
2005-12-07 19:49:00,141.654,141.654,141.638,141.65,383500004.0
2005-12-07 19:50:00,141.65,141.653,141.643,141.65,261600001.0
2005-12-07 19:51:00,141.65,141.655,141.641,141.65,309300000.0
2005-12-07 19:52:00,141.652,141.662,141.65,141.654,463599998.0
2005-12-07 19:53:00,141.658,141.661,141.649,141.658,358400001.0
2005-12-07 19:54:00,141.658,141.672,141.656,141.672,369999993.0
2005-12-07 19:55:00,141.675,141.685,141.67,141.67,194200000.0
2005-12-07 19:56:00,141.669,141.674,141.662,141.664,437400003.0
2005-12-07 19:57:00,141.656,141.676,141.655,141.663,676499998.0
2005-12-07 19:58:00,141.669,141.68,141.669,141.677,511700001.0
2005-12-07 19:59:00,141.677,141.679,141.665,141.667,692699997.0
2005-12-07 20:00:00,141.673,141.673,141.659,141.668,222899999.0
2005-12-07 20:01:00,141.672,141.681,141.67,141.678,503000007.0
2005-12-07 20:02:00,141.672,141.68,141.661,141.669,304700001.0
2005-12-07 20:03:00,141.673,141.673,141.661,141.661,161599999.0
2005-12-07 20:04:00,141.661,141.673,141.661,141.67,647400007.0
2005-12-07 20:05:00,141.668,141.67,141.656,141.66,618899996.0
2005-12-07 20:06:00,141.666,141.672,141.655,141.66,675300004.0
2005-12-07 20:07:00,141.656,141.671,141.656,141.669,303000002.0
2005-12-07 20:08:00,141.673,141.697,141.673,141.69,620400002.0
2005-12-07 20:09:00,141.695,141.706,141.691,141.705,309399998.0
2005-12-07 20:10:00,141.696,141.696,141.679,141.688,282500003.0
2005-12-07 20:11:00,141.697,141.701,141.678,141.696,680800005.0
2005-12-07 20:12:00,141.686,141.698,141.675,141.675,901600003.0
2005-12-07 20:13:00,141.675,141.703,141.675,141.703,461399998.0
2005-12-07 20:14:00,141.704,141.727,141.704,141.713,490600002.0
2005-12-07 20:15:00,141.718,141.727,141.71,141.715,693599999.0
2005-12-07 20:16:00,141.715,141.745,141.715,141.732,474699999.0
2005-12-07 20:17:00,141.734,141.738,141.728,141.737,196900001.0
2005-12-07 20:18:00,141.738,141.738,141.73,141.732,153600001.0
2005-12-07 20:19:00,141.73,141.731,141.715,141.715,472499998.0
2005-12-07 20:20:00,141.717,141.727,141.717,141.72,288599998.0
2005-12-07 20:21:00,141.721,141.732,141.72,141.729,436099999.0
2005-12-07 20:22:00,141.723,141.736,141.722,141.729,578899997.0
2005-12-07 20:23:00,141.728,141.732,141.709,141.722,601000003.0
2005-12-07 20:24:00,141.732,141.737,141.73,141.732,235100001.0
2005-12-07 20:25:00,141.73,141.738,141.725,141.73,352399998.0
2005-12-07 20:26:00,141.73,141.735,141.725,141.73,673099995.0
2005-12-07 20:27:00,141.729,141.733,141.724,141.73,784900002.0
2005-12-07 20:28:00,141.718,141.718,141.699,141.708,1086599998.0
2005-12-07 20:29:00,141.709,141.721,141.704,141.717,1238200012.0
2005-12-07 20:30:00,141.717,141.72,141.698,141.703,1661100004.0
2005-12-07 20:31:00,141.702,141.712,141.695,141.702,1218000000.0
2005-12-07 20:32:00,141.7,141.712,141.695,141.702,1063399994.0
2005-12-07 20:33:00,141.703,141.716,141.703,141.715,452199997.0
2005-12-07 20:34:00,141.708,141.72,141.697,141.704,392400003.0
2005-12-07 20:35:00,141.713,141.724,141.71,141.713,411900002.0
2005-12-07 20:36:00,141.709,141.718,141.704,141.717,608599999.0
2005-12-07 20:37:00,141.72,141.725,141.712,141.72,417899999.0
2005-12-07 20:38:00,141.726,141.726,141.706,141.72,853000000.0
2005-12-07 20:39:00,141.721,141.729,141.718,141.728,680099998.0
2005-12-07 20:40:00,141.716,141.73,141.715,141.728,1017500001.0
2005-12-07 20:41:00,141.725,141.735,141.725,141.73,369900004.0
2005-12-07 20:42:00,141.731,141.743,141.726,141.738,438599992.0
2005-12-07 20:43:00,141.74,141.745,141.73,141.738,598399999.0
2005-12-07 20:44:00,141.741,141.759,141.739,141.757,685600002.0
2005-12-07 20:45:00,141.768,141.775,141.763,141.763,612099997.0
2005-12-07 20:46:00,141.774,141.784,141.769,141.773,873799999.0
2005-12-07 20:47:00,141.762,141.772,141.751,141.755,864200003.0
2005-12-07 20:48:00,141.758,141.762,141.745,141.745,650400002.0
2005-12-07 20:49:00,141.753,141.765,141.746,141.765,293200000.0
2005-12-07 20:50:00,141.76,141.767,141.745,141.755,1212299999.0
2005-12-07 20:51:00,141.752,141.755,141.741,141.751,404099997.0
2005-12-07 20:52:00,141.751,141.758,141.742,141.758,185299998.0
2005-12-07 20:53:00,141.763,141.783,141.758,141.783,823099999.0
2005-12-07 20:54:00,141.778,141.78,141.758,141.759,234199996.0
2005-12-07 20:55:00,141.754,141.773,141.747,141.77,1004000001.0
2005-12-07 20:56:00,141.774,141.783,141.759,141.764,687700004.0
2005-12-07 20:57:00,141.767,141.778,141.761,141.772,724199995.0
2005-12-07 20:58:00,141.78,141.783,141.747,141.747,1022400002.0
2005-12-07 20:59:00,141.743,141.762,141.743,141.749,1074799997.0
2005-12-07 21:00:00,141.752,141.768,141.751,141.76,1067499989.0
2005-12-07 21:01:00,141.763,141.768,141.748,141.751,944400007.0
2005-12-07 21:02:00,141.739,141.752,141.736,141.736,495900003.0
2005-12-07 21:03:00,141.738,141.757,141.737,141.745,674100002.0
2005-12-07 21:04:00,141.749,141.759,141.745,141.75,572599996.0
2005-12-07 21:05:00,141.749,141.756,141.739,141.753,510399996.0
2005-12-07 21:06:00,141.746,141.751,141.736,141.745,629300001.0
2005-12-07 21:07:00,141.749,141.763,141.741,141.751,537700001.0
2005-12-07 21:08:00,141.753,141.772,141.753,141.763,455099997.0
2005-12-07 21:09:00,141.772,141.772,141.76,141.76,201500002.0
2005-12-07 21:10:00,141.762,141.769,141.76,141.768,308300003.0
2005-12-07 21:11:00,141.765,141.776,141.76,141.763,258700001.0
2005-12-07 21:12:00,141.76,141.767,141.751,141.752,548100004.0
2005-12-07 21:13:00,141.751,141.764,141.741,141.744,535800006.0
2005-12-07 21:14:00,141.762,141.78,141.74,141.771,714800007.0
2005-12-07 21:15:00,141.776,141.782,141.766,141.767,636099999.0
2005-12-07 21:16:00,141.767,141.785,141.767,141.785,455500002.0
2005-12-07 21:17:00,141.788,141.789,141.777,141.779,772300003.0
2005-12-07 21:18:00,141.78,141.783,141.765,141.77,297799996.0
2005-12-07 21:19:00,141.77,141.794,141.77,141.791,501299994.0
2005-12-07 21:20:00,141.808,141.833,141.808,141.828,1242799997.0
2005-12-07 21:21:00,141.828,141.847,141.821,141.827,797500000.0
2005-12-07 21:22:00,141.837,141.854,141.822,141.854,1001200000.0
2005-12-07 21:23:00,141.86,141.867,141.846,141.86,689500000.0
2005-12-07 21:24:00,141.855,141.864,141.837,141.864,444799999.0
2005-12-07 21:25:00,141.86,141.86,141.812,141.823,656299999.0
2005-12-07 21:26:00,141.832,141.843,141.828,141.843,284799999.0
2005-12-07 21:27:00,141.849,141.849,141.835,141.842,129799999.0
2005-12-07 21:28:00,141.838,141.849,141.834,141.834,86300001.0
2005-12-07 21:29:00,141.824,141.824,141.731,141.778,264999998.0
2005-12-07 21:30:00,141.796,141.836,141.777,141.807,192900000.0
2005-12-07 21:31:00,141.798,141.811,141.792,141.81,117599997.0
2005-12-07 21:32:00,141.805,141.812,141.767,141.767,611999995.0
2005-12-07 21:33:00,141.758,141.769,141.75,141.752,206699999.0
2005-12-07 21:34:00,141.753,141.779,141.753,141.768,206500000.0
2005-12-07 21:35:00,141.775,141.787,141.775,141.778,241799998.0
2005-12-07 21:36:00,141.775,141.775,141.758,141.758,186799998.0
2005-12-07 21:37:00,141.755,141.776,141.748,141.751,146200000.0
2005-12-07 21:38:00,141.758,141.788,141.758,141.772,107600000.0
2005-12-07 21:39:00,141.772,141.791,141.769,141.775,246100001.0
2005-12-07 21:40:00,141.773,141.798,141.773,141.795,262300003.0
2005-12-07 21:41:00,141.801,141.801,141.763,141.773,114100001.0
2005-12-07 21:42:00,141.776,141.784,141.775,141.784,287799998.0
2005-12-07 21:43:00,141.778,141.783,141.763,141.77,432299999.0
2005-12-07 21:44:00,141.773,141.787,141.763,141.77,478800000.0
2005-12-07 21:45:00,141.775,141.806,141.775,141.806,302000002.0
2005-12-07 21:46:00,141.809,141.818,141.79,141.79,450799998.0
2005-12-07 21:47:00,141.792,141.804,141.791,141.798,379399998.0
2005-12-07 21:48:00,141.79,141.802,141.79,141.802,256200000.0
2005-12-07 21:49:00,141.793,141.816,141.793,141.801,177700000.0
2005-12-07 21:50:00,141.808,141.821,141.808,141.817,52500000.0
2005-12-07 21:51:00,141.809,141.815,141.802,141.815,131199998.0
2005-12-07 21:52:00,141.804,141.811,141.796,141.806,80000000.0
2005-12-07 21:53:00,141.808,141.811,141.798,141.798,85600000.0
2005-12-07 21:54:00,141.806,141.809,141.792,141.8,99900001.0
2005-12-07 21:55:00,141.812,141.82,141.812,141.817,71900000.0
2005-12-07 21:56:00,141.815,141.827,141.81,141.825,144400001.0
2005-12-07 21:57:00,141.828,141.828,141.807,141.809,26200000.0
2005-12-07 21:58:00,141.808,141.825,141.808,141.825,129799999.0
2005-12-07 21:59:00,141.823,141.837,141.823,141.836,102900000.0
2005-12-07 22:00:00,141.843,141.881,141.833,141.841,171400000.0
2005-12-07 22:01:00,141.835,141.835,141.808,141.808,359300000.0
2005-12-07 22:02:00,141.808,141.819,141.802,141.808,319900000.0
2005-12-07 22:03:00,141.808,141.808,141.799,141.801,147099999.0
2005-12-07 22:04:00,141.8,141.8,141.771,141.773,248599998.0
2005-12-07 22:05:00,141.762,141.775,141.76,141.771,85199999.0
2005-12-07 22:06:00,141.763,141.763,141.748,141.75,53600000.0
2005-12-07 22:07:00,141.749,141.756,141.734,141.756,62400000.0
2005-12-07 22:08:00,141.759,141.759,141.727,141.73,250000006.0
2005-12-07 22:09:00,141.718,141.718,141.711,141.711,100900002.0
2005-12-07 22:10:00,141.713,141.727,141.713,141.727,153499998.0
2005-12-07 22:11:00,141.729,141.764,141.729,141.764,241799999.0
2005-12-07 22:12:00,141.765,141.767,141.743,141.744,171800003.0
2005-12-07 22:13:00,141.738,141.74,141.728,141.735,104799999.0
2005-12-07 22:14:00,141.738,141.743,141.736,141.738,80300000.0
2005-12-07 22:15:00,141.743,141.76,141.743,141.745,233400005.0
2005-12-07 22:16:00,141.741,141.751,141.738,141.738,165099997.0
2005-12-07 22:17:00,141.731,141.746,141.725,141.746,98900000.0
2005-12-07 22:18:00,141.753,141.755,141.747,141.75,46600000.0
2005-12-07 22:19:00,141.749,141.753,141.742,141.749,78800000.0
2005-12-07 22:20:00,141.752,141.759,141.749,141.75,68599999.0
2005-12-07 22:21:00,141.752,141.766,141.75,141.766,25500000.0
2005-12-07 22:22:00,141.776,141.781,141.773,141.778,158999999.0
2005-12-07 22:23:00,141.778,141.779,141.77,141.779,254300001.0
2005-12-07 22:24:00,141.78,141.78,141.775,141.778,102299997.0
2005-12-07 22:25:00,141.778,141.815,141.767,141.791,272500003.0
2005-12-07 22:26:00,141.796,141.804,141.796,141.796,123900000.0
2005-12-07 22:27:00,141.787,141.797,141.771,141.793,590500002.0
2005-12-07 22:28:00,141.797,141.812,141.79,141.79,244100001.0
2005-12-07 22:29:00,141.8,141.8,141.789,141.792,117099999.0
2005-12-07 22:30:00,141.792,141.794,141.783,141.783,109599998.0
2005-12-07 22:31:00,141.781,141.791,141.781,141.781,126300000.0
2005-12-07 22:32:00,141.78,141.78,141.767,141.774,149400000.0
2005-12-07 22:33:00,141.78,141.78,141.775,141.78,230199998.0
2005-12-07 22:34:00,141.776,141.78,141.744,141.745,268400004.0
2005-12-07 22:35:00,141.737,141.755,141.737,141.75,170000001.0
2005-12-07 22:36:00,141.755,141.775,141.753,141.763,378900002.0
2005-12-07 22:37:00,141.768,141.787,141.768,141.77,285600003.0
2005-12-07 22:38:00,141.76,141.783,141.76,141.773,182599997.0
2005-12-07 22:39:00,141.772,141.78,141.763,141.779,239300002.0
2005-12-07 22:40:00,141.783,141.795,141.772,141.795,369700003.0
2005-12-07 22:41:00,141.805,141.829,141.805,141.822,92000000.0
2005-12-07 22:42:00,141.827,141.827,141.814,141.815,210299998.0
2005-12-07 22:43:00,141.819,141.822,141.802,141.802,84299999.0
2005-12-07 22:44:00,141.8,141.807,141.796,141.8,308199997.0
2005-12-07 22:45:00,141.802,141.804,141.792,141.801,280099996.0
2005-12-07 22:46:00,141.805,141.809,141.8,141.804,27600000.0
2005-12-07 22:47:00,141.797,141.797,141.787,141.788,66300001.0
2005-12-07 22:48:00,141.788,141.798,141.786,141.787,307900001.0
2005-12-07 22:49:00,141.783,141.789,141.771,141.783,329699998.0
2005-12-07 22:50:00,141.783,141.79,141.773,141.79,146400000.0
2005-12-07 22:51:00,141.79,141.796,141.779,141.779,197900001.0
2005-12-07 22:52:00,141.775,141.775,141.768,141.772,164699999.0
2005-12-07 22:53:00,141.765,141.772,141.757,141.772,302200000.0
2005-12-07 22:54:00,141.775,141.775,141.77,141.773,106600000.0
2005-12-07 22:55:00,141.767,141.782,141.765,141.765,191899997.0
2005-12-07 22:56:00,141.772,141.778,141.769,141.772,182100000.0
2005-12-07 22:57:00,141.767,141.783,141.767,141.775,194699999.0
2005-12-07 22:58:00,141.78,141.783,141.769,141.773,72699999.0
2005-12-07 22:59:00,141.78,141.78,141.756,141.765,215199999.0
2005-12-07 23:00:00,141.787,141.787,141.777,141.786,144399998.0
2005-12-07 23:01:00,141.79,141.795,141.783,141.793,99899998.0
2005-12-07 23:02:00,141.787,141.802,141.785,141.785,112400002.0
2005-12-07 23:03:00,141.784,141.792,141.782,141.782,30900000.0
2005-12-07 23:04:00,141.789,141.79,141.787,141.79,91100003.0
2005-12-07 23:05:00,141.787,141.797,141.787,141.797,61700000.0
2005-12-07 23:06:00,141.798,141.798,141.782,141.795,95000002.0
2005-12-07 23:07:00,141.807,141.808,141.79,141.8,117800000.0
2005-12-07 23:08:00,141.782,141.796,141.782,141.785,115000001.0
2005-12-07 23:09:00,141.798,141.819,141.798,141.81,55100001.0
2005-12-07 23:10:00,141.805,141.811,141.805,141.807,45800000.0
2005-12-07 23:11:00,141.797,141.814,141.797,141.81,112999998.0
2005-12-07 23:12:00,141.813,141.813,141.799,141.81,112099998.0
2005-12-07 23:13:00,141.805,141.819,141.805,141.809,136000001.0
2005-12-07 23:14:00,141.82,141.828,141.82,141.821,27700000.0
2005-12-07 23:15:00,141.82,141.825,141.817,141.82,66899999.0
2005-12-07 23:16:00,141.82,141.825,141.81,141.82,209099997.0
2005-12-07 23:17:00,141.81,141.825,141.81,141.819,72000000.0
2005-12-07 23:18:00,141.824,141.831,141.824,141.831,41200002.0
2005-12-07 23:19:00,141.829,141.829,141.82,141.821,88700002.0
2005-12-07 23:20:00,141.822,141.822,141.812,141.812,78600001.0
2005-12-07 23:21:00,141.814,141.814,141.789,141.791,40700001.0
2005-12-07 23:22:00,141.788,141.788,141.779,141.788,83999999.0
2005-12-07 23:23:00,141.792,141.804,141.792,141.8,38400001.0
2005-12-07 23:24:00,141.794,141.806,141.79,141.803,50200000.0
2005-12-07 23:25:00,141.803,141.806,141.793,141.793,120400000.0
2005-12-07 23:26:00,141.787,141.787,141.773,141.782,195200003.0
2005-12-07 23:27:00,141.794,141.794,141.791,141.791,15600000.0
2005-12-07 23:28:00,141.795,141.795,141.785,141.785,61599999.0
2005-12-07 23:29:00,141.788,141.793,141.78,141.793,156599998.0
2005-12-07 23:30:00,141.793,141.793,141.784,141.792,152100000.0
2005-12-07 23:31:00,141.795,141.798,141.787,141.798,97299999.0
2005-12-07 23:32:00,141.801,141.813,141.801,141.805,83699998.0
2005-12-07 23:33:00,141.806,141.807,141.804,141.807,57999999.0
2005-12-07 23:34:00,141.805,141.809,141.802,141.806,24800000.0
2005-12-07 23:35:00,141.813,141.822,141.803,141.822,73700000.0
2005-12-07 23:36:00,141.813,141.815,141.805,141.805,71800002.0
2005-12-07 23:37:00,141.815,141.821,141.806,141.811,120100000.0
2005-12-07 23:38:00,141.81,141.828,141.81,141.816,170999997.0
2005-12-07 23:39:00,141.821,141.821,141.813,141.817,71700001.0
2005-12-07 23:40:00,141.807,141.816,141.8,141.81,107800002.0
2005-12-07 23:41:00,141.803,141.82,141.803,141.819,46200001.0
2005-12-07 23:42:00,141.829,141.829,141.826,141.826,41500001.0
2005-12-07 23:43:00,141.825,141.827,141.811,141.827,96599999.0
2005-12-07 23:44:00,141.826,141.84,141.826,141.832,127800001.0
2005-12-07 23:45:00,141.824,141.826,141.809,141.826,115300000.0
2005-12-07 23:46:00,141.829,141.829,141.817,141.817,25600000.0
2005-12-07 23:47:00,141.822,141.84,141.822,141.832,63500000.0
2005-12-07 23:48:00,141.827,141.835,141.822,141.824,82200001.0
2005-12-07 23:49:00,141.831,141.851,141.831,141.842,88900002.0
2005-12-07 23:50:00,141.855,141.87,141.855,141.867,33600000.0
2005-12-07 23:51:00,141.86,141.864,141.855,141.859,74599999.0
2005-12-07 23:52:00,141.865,141.879,141.864,141.864,74400000.0
2005-12-07 23:53:00,141.876,141.876,141.868,141.873,110300003.0
2005-12-07 23:54:00,141.892,141.894,141.88,141.884,55700000.0
2005-12-07 23:55:00,141.882,141.882,141.853,141.853,126899998.0
2005-12-07 23:56:00,141.859,141.866,141.842,141.855,78300001.0
2005-12-07 23:57:00,141.848,141.86,141.846,141.86,69100000.0
2005-12-07 23:58:00,141.858,141.866,141.851,141.866,140999999.0
2005-12-07 23:59:00,141.87,141.875,141.867,141.875,50999999.0
2005-12-08 00:00:00,141.862,141.875,141.862,141.87,88600001.0
2005-12-08 00:01:00,141.872,141.877,141.843,141.855,62700000.0
2005-12-08 00:02:00,141.838,141.878,141.828,141.854,114399999.0
2005-12-08 00:03:00,141.852,141.896,141.852,141.869,129600000.0
2005-12-08 00:04:00,141.878,141.902,141.859,141.875,92599998.0
2005-12-08 00:05:00,141.87,141.906,141.858,141.906,62800001.0
2005-12-08 00:06:00,141.885,141.895,141.866,141.867,149800001.0
2005-12-08 00:07:00,141.865,141.945,141.858,141.94,168699999.0
2005-12-08 00:08:00,141.912,141.95,141.912,141.936,93700000.0
2005-12-08 00:09:00,141.94,141.947,141.929,141.947,142699995.0
2005-12-08 00:10:00,141.945,141.948,141.904,141.935,76200001.0
2005-12-08 00:11:00,141.967,141.971,141.921,141.95,76900001.0
2005-12-08 00:12:00,141.944,142.027,141.944,142.027,145699999.0
2005-12-08 00:13:00,141.995,142.013,141.973,142.01,104399999.0
2005-12-08 00:14:00,141.978,142.005,141.964,142.005,153299998.0
2005-12-08 00:15:00,142.017,142.017,141.967,141.991,179700003.0
2005-12-08 00:16:00,142.003,142.022,141.978,141.99,132100000.0
2005-12-08 00:17:00,141.983,142.024,141.981,142.015,112400001.0
2005-12-08 00:18:00,141.988,141.997,141.975,141.976,106799998.0
2005-12-08 00:19:00,141.963,142.0,141.961,141.993,63599999.0
2005-12-08 00:20:00,141.935,141.99,141.933,141.977,52000000.0
2005-12-08 00:21:00,141.967,141.979,141.94,141.964,132600002.0
2005-12-08 00:22:00,141.991,142.004,141.955,141.983,31700000.0
2005-12-08 00:23:00,141.99,141.993,141.961,141.985,126800002.0
2005-12-08 00:24:00,141.98,142.004,141.947,141.947,122499999.0
2005-12-08 00:25:00,141.992,141.999,141.962,141.962,21000000.0
2005-12-08 00:26:00,141.982,142.0,141.956,141.982,146699999.0
2005-12-08 00:27:00,141.985,142.022,141.982,142.016,68800001.0
2005-12-08 00:28:00,142.012,142.024,141.986,141.989,113000001.0
2005-12-08 00:29:00,141.893,141.975,141.893,141.975,80800000.0
2005-12-08 00:30:00,141.984,141.984,141.965,141.98,140500000.0
2005-12-08 00:31:00,141.973,141.981,141.969,141.969,40900000.0
2005-12-08 00:32:00,141.963,141.973,141.956,141.956,160499996.0
2005-12-08 00:33:00,141.96,141.96,141.955,141.96,90699999.0
2005-12-08 00:34:00,141.955,141.955,141.928,141.928,124600002.0
2005-12-08 00:35:00,141.923,141.923,141.909,141.91,91500000.0
2005-12-08 00:36:00,141.9,141.9,141.885,141.885,64600001.0
2005-12-08 00:37:00,141.886,141.912,141.886,141.91,65400000.0
2005-12-08 00:38:00,141.902,141.915,141.898,141.902,88500000.0
2005-12-08 00:39:00,141.903,141.913,141.9,141.913,67099999.0
2005-12-08 00:40:00,141.91,141.91,141.9,141.91,81700001.0
2005-12-08 00:41:00,141.91,141.915,141.91,141.91,54300000.0
2005-12-08 00:42:00,141.905,141.915,141.905,141.91,105200001.0
2005-12-08 00:43:00,141.915,141.917,141.905,141.908,54500000.0
2005-12-08 00:44:00,141.913,141.918,141.906,141.917,76600000.0
2005-12-08 00:45:00,141.922,141.932,141.922,141.928,69900000.0
2005-12-08 00:46:00,141.933,141.935,141.921,141.928,133500001.0
2005-12-08 00:47:00,141.933,141.935,141.903,141.903,81700000.0
2005-12-08 00:48:00,141.906,141.906,141.854,141.864,97200000.0
2005-12-08 00:49:00,141.851,141.851,141.828,141.83,55799999.0
2005-12-08 00:50:00,141.822,141.822,141.809,141.819,58300000.0
2005-12-08 00:51:00,141.82,141.823,141.803,141.819,93900000.0
2005-12-08 00:52:00,141.82,141.833,141.82,141.825,157799997.0
2005-12-08 00:53:00,141.822,141.827,141.814,141.814,71200000.0
2005-12-08 00:54:00,141.806,141.808,141.784,141.784,96799999.0
2005-12-08 00:55:00,141.775,141.8,141.775,141.796,118099999.0
2005-12-08 00:56:00,141.798,141.798,141.788,141.791,55100001.0
2005-12-08 00:57:00,141.79,141.806,141.79,141.806,119900001.0
2005-12-08 00:58:00,141.812,141.818,141.805,141.81,67399999.0
2005-12-08 00:59:00,141.81,141.815,141.805,141.805,55800000.0
2005-12-08 01:00:00,141.803,141.812,141.797,141.808,81800001.0
2005-12-08 01:01:00,141.803,141.803,141.782,141.79,137700000.0
2005-12-08 01:02:00,141.79,141.79,141.774,141.783,99500000.0
2005-12-08 01:03:00,141.765,141.775,141.758,141.762,59200000.0
2005-12-08 01:04:00,141.751,141.767,141.745,141.745,120500000.0
2005-12-08 01:05:00,141.737,141.738,141.729,141.729,83200000.0
2005-12-08 01:06:00,141.729,141.741,141.729,141.731,43100000.0
2005-12-08 01:07:00,141.732,141.733,141.722,141.729,57600000.0
2005-12-08 01:08:00,141.737,141.743,141.725,141.743,100299998.0
2005-12-08 01:09:00,141.752,141.752,141.744,141.75,52600000.0
2005-12-08 01:10:00,141.75,141.766,141.744,141.755,129399998.0
2005-12-08 01:11:00,141.759,141.767,141.759,141.767,49700000.0
2005-12-08 01:12:00,141.778,141.787,141.774,141.787,133800003.0
2005-12-08 01:13:00,141.792,141.798,141.792,141.793,61799999.0
2005-12-08 01:14:00,141.785,141.785,141.766,141.766,23200000.0
2005-12-08 01:15:00,141.782,141.786,141.767,141.767,98800001.0
2005-12-08 01:16:00,141.782,141.786,141.763,141.785,111900000.0
2005-12-08 01:17:00,141.776,141.784,141.765,141.765,160800001.0
2005-12-08 01:18:00,141.776,141.787,141.776,141.787,72700001.0
2005-12-08 01:19:00,141.788,141.788,141.766,141.766,41000000.0
2005-12-08 01:20:00,141.77,141.782,141.77,141.782,19500000.0
2005-12-08 01:21:00,141.777,141.793,141.777,141.782,63099999.0
2005-12-08 01:22:00,141.782,141.79,141.776,141.788,64300000.0
2005-12-08 01:23:00,141.8,141.808,141.777,141.777,68000000.0
2005-12-08 01:24:00,141.765,141.78,141.762,141.77,71600000.0
2005-12-08 01:25:00,141.762,141.762,141.756,141.756,15200000.0
2005-12-08 01:26:00,141.746,141.758,141.738,141.758,132200000.0
2005-12-08 01:27:00,141.762,141.762,141.752,141.757,104099999.0
2005-12-08 01:28:00,141.755,141.756,141.747,141.747,111899998.0
2005-12-08 01:29:00,141.757,141.763,141.752,141.762,102999999.0
2005-12-08 01:30:00,141.76,141.772,141.756,141.772,150599999.0
2005-12-08 01:31:00,141.772,141.791,141.772,141.791,78700000.0
2005-12-08 01:32:00,141.781,141.785,141.772,141.785,42500000.0
2005-12-08 01:33:00,141.782,141.794,141.774,141.794,53200000.0
2005-12-08 01:34:00,141.811,141.817,141.797,141.802,124500000.0
2005-12-08 01:35:00,141.803,141.803,141.791,141.796,91300002.0
2005-12-08 01:36:00,141.791,141.799,141.791,141.796,24800000.0
2005-12-08 01:37:00,141.8,141.804,141.793,141.796,44100000.0
2005-12-08 01:38:00,141.799,141.802,141.791,141.798,51500000.0
2005-12-08 01:39:00,141.801,141.801,141.781,141.782,132600002.0
2005-12-08 01:40:00,141.781,141.788,141.777,141.788,91499998.0
2005-12-08 01:41:00,141.79,141.795,141.79,141.79,43800000.0
2005-12-08 01:42:00,141.793,141.793,141.778,141.78,74700000.0
2005-12-08 01:43:00,141.772,141.785,141.772,141.78,105700000.0
2005-12-08 01:44:00,141.78,141.785,141.78,141.78,138999996.0
2005-12-08 01:45:00,141.78,141.785,141.78,141.785,26900000.0
2005-12-08 01:46:00,141.782,141.8,141.782,141.8,66100000.0
2005-12-08 01:47:00,141.799,141.8,141.794,141.797,101100002.0
2005-12-08 01:48:00,141.789,141.801,141.789,141.793,42400000.0
2005-12-08 01:49:00,141.791,141.798,141.787,141.798,44900000.0
2005-12-08 01:50:00,141.793,141.805,141.778,141.792,101500001.0
2005-12-08 01:51:00,141.798,141.801,141.791,141.799,56500000.0
2005-12-08 01:52:00,141.797,141.797,141.786,141.796,90699999.0
2005-12-08 01:53:00,141.797,141.798,141.784,141.798,84700000.0
2005-12-08 01:54:00,141.805,141.805,141.79,141.79,44000000.0
2005-12-08 01:55:00,141.805,141.805,141.793,141.805,54900000.0
2005-12-08 01:56:00,141.797,141.798,141.788,141.798,138299999.0
2005-12-08 01:57:00,141.8,141.8,141.8,141.8,23900000.0
2005-12-08 01:58:00,141.805,141.805,141.805,141.805,33200001.0
2005-12-08 01:59:00,141.8,141.805,141.79,141.8,74200000.0
2005-12-08 02:00:00,141.797,141.805,141.785,141.8,86399999.0
2005-12-08 02:01:00,141.808,141.809,141.798,141.798,74000001.0
2005-12-08 02:02:00,141.802,141.804,141.772,141.772,115600002.0
2005-12-08 02:03:00,141.78,141.797,141.77,141.797,114800000.0
2005-12-08 02:04:00,141.8,141.81,141.789,141.789,46300000.0
2005-12-08 02:05:00,141.781,141.799,141.77,141.77,79099999.0
2005-12-08 02:06:00,141.766,141.779,141.763,141.774,45300000.0
2005-12-08 02:07:00,141.785,141.813,141.785,141.804,88700001.0
2005-12-08 02:08:00,141.805,141.806,141.781,141.781,98800002.0
2005-12-08 02:09:00,141.788,141.789,141.785,141.789,68699999.0
2005-12-08 02:10:00,141.792,141.798,141.78,141.788,145899998.0
2005-12-08 02:11:00,141.786,141.792,141.779,141.792,39200000.0
2005-12-08 02:12:00,141.787,141.787,141.78,141.786,66600000.0
2005-12-08 02:13:00,141.786,141.786,141.772,141.785,87099999.0
2005-12-08 02:14:00,141.781,141.781,141.772,141.78,139700000.0
2005-12-08 02:15:00,141.784,141.792,141.782,141.782,84000001.0
2005-12-08 02:16:00,141.778,141.78,141.775,141.78,114300003.0
2005-12-08 02:17:00,141.785,141.785,141.778,141.78,79100001.0
2005-12-08 02:18:00,141.78,141.793,141.779,141.793,123199999.0
2005-12-08 02:19:00,141.787,141.79,141.783,141.788,100800002.0
2005-12-08 02:20:00,141.797,141.797,141.775,141.775,87900000.0
2005-12-08 02:21:00,141.776,141.784,141.768,141.768,45700000.0
2005-12-08 02:22:00,141.771,141.801,141.771,141.798,109800002.0
2005-12-08 02:23:00,141.798,141.798,141.785,141.785,109099999.0
2005-12-08 02:24:00,141.79,141.802,141.785,141.802,45900000.0
2005-12-08 02:25:00,141.795,141.798,141.791,141.791,74000000.0
2005-12-08 02:26:00,141.785,141.787,141.778,141.784,101499999.0
2005-12-08 02:27:00,141.775,141.775,141.765,141.765,21000000.0
2005-12-08 02:28:00,141.762,141.776,141.762,141.772,79899999.0
2005-12-08 02:29:00,141.767,141.785,141.767,141.785,150300001.0
2005-12-08 02:30:00,141.785,141.785,141.766,141.766,126300000.0
2005-12-08 02:31:00,141.777,141.777,141.752,141.755,98700001.0
2005-12-08 02:32:00,141.752,141.758,141.744,141.747,60900000.0
2005-12-08 02:33:00,141.749,141.762,141.749,141.762,35600000.0
2005-12-08 02:34:00,141.755,141.763,141.747,141.763,108400001.0
2005-12-08 02:35:00,141.76,141.76,141.743,141.755,84000001.0
2005-12-08 02:36:00,141.748,141.75,141.738,141.741,125899999.0
2005-12-08 02:37:00,141.739,141.739,141.731,141.731,67200001.0
2005-12-08 02:38:00,141.734,141.734,141.717,141.726,56000000.0
2005-12-08 02:39:00,141.715,141.716,141.708,141.716,69600000.0
2005-12-08 02:40:00,141.727,141.737,141.719,141.737,119799999.0
2005-12-08 02:41:00,141.738,141.741,141.725,141.739,54699999.0
2005-12-08 02:42:00,141.72,141.733,141.72,141.728,99200000.0
2005-12-08 02:43:00,141.725,141.73,141.724,141.724,63199999.0
2005-12-08 02:44:00,141.725,141.734,141.725,141.725,60400000.0
2005-12-08 02:45:00,141.729,141.733,141.723,141.73,140800001.0
2005-12-08 02:46:00,141.74,141.763,141.74,141.761,110699999.0
2005-12-08 02:47:00,141.762,141.762,141.732,141.751,34400000.0
2005-12-08 02:48:00,141.748,141.748,141.745,141.748,64600000.0
2005-12-08 02:49:00,141.754,141.762,141.754,141.762,21600000.0
2005-12-08 02:50:00,141.759,141.761,141.756,141.759,73300002.0
2005-12-08 02:51:00,141.755,141.765,141.742,141.742,55999999.0
2005-12-08 02:52:00,141.737,141.752,141.736,141.752,55500000.0
2005-12-08 02:53:00,141.746,141.757,141.738,141.749,65100000.0
2005-12-08 02:54:00,141.757,141.77,141.757,141.762,66700000.0
2005-12-08 02:55:00,141.758,141.78,141.751,141.776,78600000.0
2005-12-08 02:56:00,141.768,141.768,141.753,141.755,91699999.0
2005-12-08 02:57:00,141.742,141.742,141.711,141.711,52200000.0
2005-12-08 02:58:00,141.717,141.732,141.707,141.721,75499999.0
2005-12-08 02:59:00,141.719,141.727,141.713,141.723,85700001.0
2005-12-08 03:00:00,141.726,141.731,141.717,141.728,107100002.0
2005-12-08 03:01:00,141.735,141.735,141.725,141.734,75000001.0
2005-12-08 03:02:00,141.732,141.741,141.728,141.728,56800000.0
2005-12-08 03:03:00,141.732,141.737,141.729,141.73,83799999.0
2005-12-08 03:04:00,141.721,141.728,141.715,141.715,23300000.0
2005-12-08 03:05:00,141.707,141.707,141.697,141.701,162400000.0
2005-12-08 03:06:00,141.71,141.71,141.687,141.69,62100002.0
2005-12-08 03:07:00,141.696,141.7,141.687,141.693,122200002.0
2005-12-08 03:08:00,141.688,141.697,141.688,141.697,74100003.0
2005-12-08 03:09:00,141.699,141.7,141.694,141.7,56900001.0
2005-12-08 03:10:00,141.702,141.702,141.691,141.691,18000000.0
2005-12-08 03:11:00,141.694,141.7,141.689,141.698,72100000.0
2005-12-08 03:12:00,141.698,141.698,141.683,141.685,161700000.0
2005-12-08 03:13:00,141.694,141.702,141.694,141.695,44100001.0
2005-12-08 03:14:00,141.683,141.683,141.682,141.682,12800000.0
2005-12-08 03:15:00,141.662,141.664,141.652,141.652,62399999.0
2005-12-08 03:16:00,141.65,141.655,141.645,141.65,108700000.0
2005-12-08 03:17:00,141.65,141.65,141.632,141.64,35200000.0
2005-12-08 03:18:00,141.648,141.652,141.642,141.642,67099999.0
2005-12-08 03:19:00,141.631,141.65,141.63,141.63,130599996.0
2005-12-08 03:20:00,141.618,141.63,141.616,141.622,81299998.0
2005-12-08 03:21:00,141.637,141.644,141.63,141.64,104800000.0
2005-12-08 03:22:00,141.639,141.654,141.637,141.65,99100001.0
2005-12-08 03:23:00,141.65,141.663,141.647,141.647,24800000.0
2005-12-08 03:24:00,141.652,141.659,141.639,141.648,75699999.0
2005-12-08 03:25:00,141.627,141.634,141.602,141.602,106000000.0
2005-12-08 03:26:00,141.599,141.6,141.591,141.599,50400001.0
2005-12-08 03:27:00,141.603,141.603,141.602,141.602,31199999.0
2005-12-08 03:28:00,141.588,141.598,141.577,141.59,70400000.0
2005-12-08 03:29:00,141.584,141.584,141.563,141.563,137099999.0
2005-12-08 03:30:00,141.559,141.578,141.559,141.575,119600002.0
2005-12-08 03:31:00,141.574,141.583,141.574,141.58,91600002.0
2005-12-08 03:32:00,141.582,141.59,141.581,141.583,94099999.0
2005-12-08 03:33:00,141.577,141.577,141.554,141.56,63200000.0
2005-12-08 03:34:00,141.556,141.56,141.545,141.545,36599999.0
2005-12-08 03:35:00,141.548,141.548,141.544,141.544,46399999.0
2005-12-08 03:36:00,141.56,141.56,141.543,141.543,40100000.0
2005-12-08 03:37:00,141.548,141.559,141.53,141.53,138600000.0
2005-12-08 03:38:00,141.547,141.56,141.547,141.558,33900000.0
2005-12-08 03:39:00,141.563,141.563,141.553,141.556,80299999.0
2005-12-08 03:40:00,141.559,141.559,141.546,141.551,158999998.0
2005-12-08 03:41:00,141.555,141.568,141.555,141.568,73799999.0
2005-12-08 03:42:00,141.564,141.565,141.551,141.565,50400000.0
2005-12-08 03:43:00,141.564,141.571,141.557,141.557,85799998.0
2005-12-08 03:44:00,141.555,141.555,141.54,141.544,64500001.0
2005-12-08 03:45:00,141.549,141.55,141.542,141.548,22500000.0
2005-12-08 03:46:00,141.542,141.548,141.534,141.548,139199997.0
2005-12-08 03:47:00,141.535,141.537,141.517,141.52,67700001.0
2005-12-08 03:48:00,141.499,141.499,141.46,141.467,121399999.0
2005-12-08 03:49:00,141.458,141.476,141.458,141.475,79100000.0
2005-12-08 03:50:00,141.48,141.508,141.48,141.485,113400000.0
2005-12-08 03:51:00,141.477,141.481,141.457,141.457,110799999.0
2005-12-08 03:52:00,141.456,141.456,141.454,141.454,8800000.0
2005-12-08 03:53:00,141.454,141.468,141.454,141.461,74900002.0
2005-12-08 03:54:00,141.46,141.469,141.456,141.46,35200000.0
2005-12-08 03:55:00,141.461,141.461,141.44,141.459,131400004.0
2005-12-08 03:56:00,141.459,141.46,141.449,141.45,49299999.0
2005-12-08 03:57:00,141.447,141.45,141.43,141.43,62700000.0
2005-12-08 03:58:00,141.43,141.43,141.416,141.425,79899999.0
2005-12-08 03:59:00,141.427,141.435,141.42,141.421,83300000.0
2005-12-08 04:00:00,141.414,141.421,141.405,141.42,100900000.0
2005-12-08 04:01:00,141.415,141.428,141.415,141.42,95399999.0
2005-12-08 04:02:00,141.415,141.415,141.406,141.41,56000000.0
2005-12-08 04:03:00,141.411,141.411,141.386,141.39,56800000.0
2005-12-08 04:04:00,141.393,141.408,141.388,141.406,60500000.0
2005-12-08 04:05:00,141.407,141.421,141.407,141.421,38300002.0
2005-12-08 04:06:00,141.43,141.441,141.429,141.435,110600000.0
2005-12-08 04:07:00,141.438,141.446,141.431,141.446,63500000.0
2005-12-08 04:08:00,141.45,141.45,141.434,141.439,76700002.0
2005-12-08 04:09:00,141.437,141.448,141.432,141.44,200400002.0
2005-12-08 04:10:00,141.445,141.466,141.445,141.466,36000000.0
2005-12-08 04:11:00,141.467,141.476,141.467,141.473,58200001.0
2005-12-08 04:12:00,141.47,141.487,141.47,141.482,110600001.0
2005-12-08 04:13:00,141.502,141.527,141.502,141.524,68300001.0
2005-12-08 04:14:00,141.519,141.519,141.514,141.518,14200000.0
2005-12-08 04:15:00,141.512,141.518,141.512,141.515,65300001.0
2005-12-08 04:16:00,141.514,141.523,141.511,141.511,93499999.0
2005-12-08 04:17:00,141.522,141.531,141.52,141.52,82699999.0
2005-12-08 04:18:00,141.512,141.514,141.509,141.509,39200000.0
2005-12-08 04:19:00,141.514,141.523,141.513,141.519,74600001.0
2005-12-08 04:20:00,141.522,141.522,141.5,141.501,115499999.0
2005-12-08 04:21:00,141.511,141.521,141.508,141.518,94299999.0
2005-12-08 04:22:00,141.517,141.525,141.51,141.52,118999999.0
2005-12-08 04:23:00,141.522,141.522,141.509,141.516,21000000.0
2005-12-08 04:24:00,141.51,141.51,141.492,141.5,72100000.0
2005-12-08 04:25:00,141.491,141.499,141.488,141.497,45600000.0
2005-12-08 04:26:00,141.497,141.497,141.484,141.484,98799998.0
2005-12-08 04:27:00,141.483,141.495,141.472,141.495,24000000.0
2005-12-08 04:28:00,141.496,141.503,141.496,141.5,208899998.0
2005-12-08 04:29:00,141.495,141.501,141.488,141.491,121100002.0
2005-12-08 04:30:00,141.5,141.502,141.497,141.499,63700000.0
2005-12-08 04:31:00,141.495,141.518,141.495,141.516,86299999.0
2005-12-08 04:32:00,141.528,141.531,141.523,141.528,63899999.0
2005-12-08 04:33:00,141.522,141.522,141.5,141.5,82300000.0
2005-12-08 04:34:00,141.503,141.513,141.494,141.513,42900000.0
2005-12-08 04:35:00,141.527,141.545,141.526,141.526,40500000.0
2005-12-08 04:36:00,141.563,141.572,141.544,141.544,73400000.0
2005-12-08 04:37:00,141.539,141.549,141.527,141.546,151200001.0
2005-12-08 04:38:00,141.558,141.558,141.552,141.553,36800000.0
2005-12-08 04:39:00,141.556,141.556,141.537,141.537,62999999.0
2005-12-08 04:40:00,141.546,141.553,141.541,141.553,57300000.0
2005-12-08 04:41:00,141.554,141.554,141.54,141.547,44799999.0
2005-12-08 04:42:00,141.538,141.54,141.533,141.538,45400000.0
2005-12-08 04:43:00,141.537,141.537,141.529,141.535,27400000.0
2005-12-08 04:44:00,141.542,141.545,141.527,141.545,62000000.0
2005-12-08 04:45:00,141.54,141.545,141.535,141.535,70700001.0
2005-12-08 04:46:00,141.537,141.537,141.537,141.537,22400000.0
2005-12-08 04:47:00,141.548,141.548,141.539,141.548,100899999.0
2005-12-08 04:48:00,141.552,141.557,141.543,141.545,83100000.0
2005-12-08 04:49:00,141.552,141.558,141.549,141.553,149200002.0
2005-12-08 04:50:00,141.545,141.545,141.545,141.545,800000.0
2005-12-08 04:51:00,141.551,141.551,141.537,141.547,47600001.0
2005-12-08 04:52:00,141.546,141.546,141.539,141.539,16000000.0
2005-12-08 04:53:00,141.533,141.547,141.533,141.541,214100001.0
2005-12-08 04:54:00,141.54,141.54,141.535,141.537,102399999.0
2005-12-08 04:55:00,141.532,141.532,141.513,141.513,68900000.0
2005-12-08 04:56:00,141.511,141.513,141.499,141.51,102600001.0
2005-12-08 04:57:00,141.513,141.518,141.51,141.511,87500002.0
2005-12-08 04:58:00,141.502,141.502,141.498,141.498,21699999.0
2005-12-08 04:59:00,141.488,141.499,141.484,141.484,100300000.0
2005-12-08 05:00:00,141.483,141.493,141.478,141.487,115200001.0
2005-12-08 05:01:00,141.488,141.5,141.475,141.481,118599997.0
2005-12-08 05:02:00,141.479,141.486,141.479,141.486,8800000.0
2005-12-08 05:03:00,141.49,141.49,141.473,141.482,51400000.0
2005-12-08 05:04:00,141.49,141.497,141.487,141.497,105900000.0
2005-12-08 05:05:00,141.49,141.49,141.483,141.483,36700000.0
2005-12-08 05:06:00,141.472,141.477,141.47,141.47,65499998.0
2005-12-08 05:07:00,141.468,141.476,141.468,141.474,85399999.0
2005-12-08 05:08:00,141.482,141.482,141.468,141.478,60299999.0
2005-12-08 05:09:00,141.475,141.475,141.465,141.475,76099999.0
2005-12-08 05:10:00,141.472,141.475,141.469,141.469,57100000.0
2005-12-08 05:11:00,141.469,141.469,141.434,141.439,84400000.0
2005-12-08 05:12:00,141.449,141.449,141.435,141.435,124299997.0
2005-12-08 05:13:00,141.436,141.441,141.425,141.425,58000000.0
2005-12-08 05:14:00,141.428,141.441,141.422,141.439,127000000.0
2005-12-08 05:15:00,141.433,141.433,141.401,141.412,73799999.0
2005-12-08 05:16:00,141.415,141.428,141.409,141.418,88200000.0
2005-12-08 05:17:00,141.404,141.409,141.397,141.397,196000004.0
2005-12-08 05:18:00,141.402,141.41,141.395,141.41,76499999.0
2005-12-08 05:19:00,141.401,141.404,141.389,141.404,109399998.0
2005-12-08 05:20:00,141.402,141.402,141.387,141.397,91199998.0
2005-12-08 05:21:00,141.396,141.402,141.383,141.383,84299999.0
2005-12-08 05:22:00,141.394,141.411,141.394,141.41,101299999.0
2005-12-08 05:23:00,141.4,141.415,141.4,141.415,90899997.0
2005-12-08 05:24:00,141.411,141.411,141.396,141.396,46399999.0
2005-12-08 05:25:00,141.391,141.396,141.385,141.385,137000000.0
2005-12-08 05:26:00,141.379,141.385,141.373,141.38,114000000.0
2005-12-08 05:27:00,141.378,141.38,141.359,141.37,154700001.0
2005-12-08 05:28:00,141.373,141.384,141.367,141.367,203200005.0
2005-12-08 05:29:00,141.374,141.374,141.357,141.366,190400001.0
2005-12-08 05:30:00,141.373,141.383,141.373,141.383,5900000.0
2005-12-08 05:31:00,141.396,141.396,141.381,141.388,90200001.0
2005-12-08 05:32:00,141.384,141.384,141.369,141.376,172699999.0
2005-12-08 05:33:00,141.384,141.384,141.368,141.377,56800000.0
2005-12-08 05:34:00,141.375,141.387,141.375,141.385,52000000.0
2005-12-08 05:35:00,141.378,141.39,141.372,141.39,88400001.0
2005-12-08 05:36:00,141.392,141.397,141.38,141.393,150700003.0
2005-12-08 05:37:00,141.382,141.395,141.382,141.39,91800001.0
2005-12-08 05:38:00,141.383,141.383,141.377,141.377,51200002.0
2005-12-08 05:39:00,141.374,141.376,141.374,141.376,62199999.0
2005-12-08 05:40:00,141.378,141.381,141.363,141.368,168100002.0
2005-12-08 05:41:00,141.363,141.376,141.363,141.373,109500002.0
2005-12-08 05:42:00,141.386,141.399,141.386,141.389,118199998.0
2005-12-08 05:43:00,141.399,141.402,141.394,141.394,71200000.0
2005-12-08 05:44:00,141.397,141.406,141.396,141.401,164699998.0
2005-12-08 05:45:00,141.398,141.413,141.392,141.413,88199998.0
2005-12-08 05:46:00,141.404,141.408,141.399,141.408,89000003.0
2005-12-08 05:47:00,141.417,141.424,141.412,141.412,76500000.0
2005-12-08 05:48:00,141.413,141.422,141.411,141.413,39600000.0
2005-12-08 05:49:00,141.41,141.41,141.386,141.387,129100001.0
2005-12-08 05:50:00,141.39,141.39,141.388,141.39,30000000.0
2005-12-08 05:51:00,141.383,141.386,141.372,141.38,48900000.0
2005-12-08 05:52:00,141.388,141.405,141.388,141.403,79699998.0
2005-12-08 05:53:00,141.41,141.415,141.405,141.407,76099999.0
2005-12-08 05:54:00,141.41,141.41,141.41,141.41,58400001.0
2005-12-08 05:55:00,141.409,141.409,141.4,141.407,82600000.0
2005-12-08 05:56:00,141.406,141.407,141.398,141.398,2800000.0
2005-12-08 05:57:00,141.4,141.416,141.4,141.416,36000000.0
2005-12-08 05:58:00,141.416,141.416,141.393,141.412,123999998.0
2005-12-08 05:59:00,141.411,141.411,141.386,141.4,147600001.0
2005-12-08 06:00:00,141.392,141.403,141.39,141.4,151400000.0
2005-12-08 06:01:00,141.398,141.406,141.391,141.402,79499999.0
2005-12-08 06:02:00,141.407,141.407,141.402,141.402,52400000.0
2005-12-08 06:03:00,141.4,141.403,141.395,141.395,109300001.0
2005-12-08 06:04:00,141.395,141.4,141.395,141.4,38399999.0
2005-12-08 06:05:00,141.4,141.423,141.39,141.423,80000000.0
2005-12-08 06:06:00,141.437,141.454,141.437,141.442,108399999.0
2005-12-08 06:07:00,141.431,141.441,141.419,141.435,152100000.0
2005-12-08 06:08:00,141.45,141.45,141.434,141.443,48900000.0
2005-12-08 06:09:00,141.445,141.466,141.445,141.452,83100000.0
2005-12-08 06:10:00,141.452,141.456,141.447,141.447,65499999.0
2005-12-08 06:11:00,141.452,141.466,141.452,141.466,53100000.0
2005-12-08 06:12:00,141.472,141.474,141.46,141.469,49300000.0
2005-12-08 06:13:00,141.466,141.483,141.464,141.475,88599999.0
2005-12-08 06:14:00,141.49,141.496,141.49,141.49,33100000.0
2005-12-08 06:15:00,141.489,141.489,141.469,141.48,128800002.0
2005-12-08 06:16:00,141.492,141.501,141.487,141.49,115800001.0
2005-12-08 06:17:00,141.49,141.495,141.483,141.495,77500000.0
2005-12-08 06:18:00,141.481,141.501,141.481,141.501,94300003.0
2005-12-08 06:19:00,141.517,141.517,141.501,141.507,111799998.0
2005-12-08 06:20:00,141.511,141.519,141.511,141.519,12800000.0
2005-12-08 06:21:00,141.513,141.52,141.51,141.518,70000000.0
2005-12-08 06:22:00,141.51,141.528,141.51,141.52,73300000.0
2005-12-08 06:23:00,141.523,141.523,141.504,141.519,121800001.0
2005-12-08 06:24:00,141.524,141.532,141.51,141.51,56800000.0
2005-12-08 06:25:00,141.507,141.507,141.489,141.498,44300000.0
2005-12-08 06:26:00,141.49,141.49,141.451,141.451,45500000.0
2005-12-08 06:27:00,141.434,141.446,141.43,141.435,96900000.0
2005-12-08 06:28:00,141.434,141.447,141.43,141.432,81899999.0
2005-12-08 06:29:00,141.444,141.446,141.444,141.446,3900000.0
2005-12-08 06:30:00,141.454,141.461,141.452,141.452,50099999.0
2005-12-08 06:31:00,141.46,141.46,141.46,141.46,34900000.0
2005-12-08 06:32:00,141.46,141.471,141.452,141.452,160700004.0
2005-12-08 06:33:00,141.45,141.458,141.45,141.458,80200000.0
2005-12-08 06:34:00,141.461,141.468,141.46,141.468,89699998.0
2005-12-08 06:35:00,141.463,141.471,141.463,141.467,8600000.0
2005-12-08 06:36:00,141.472,141.475,141.464,141.47,135700001.0
2005-12-08 06:37:00,141.477,141.48,141.474,141.474,17600000.0
2005-12-08 06:38:00,141.483,141.484,141.477,141.478,69499999.0
2005-12-08 06:39:00,141.485,141.485,141.48,141.48,38100000.0
2005-12-08 06:40:00,141.471,141.477,141.455,141.455,124200001.0
2005-12-08 06:41:00,141.453,141.457,141.448,141.453,52800000.0
2005-12-08 06:42:00,141.451,141.46,141.447,141.455,52300001.0
2005-12-08 06:43:00,141.46,141.46,141.455,141.455,92699999.0
2005-12-08 06:44:00,141.468,141.468,141.458,141.458,76600001.0
2005-12-08 06:45:00,141.46,141.46,141.455,141.455,30300000.0
2005-12-08 06:46:00,141.457,141.465,141.45,141.452,135299999.0
2005-12-08 06:47:00,141.456,141.456,141.448,141.45,87899998.0
2005-12-08 06:48:00,141.456,141.458,141.453,141.453,68800001.0
2005-12-08 06:49:00,141.459,141.461,141.459,141.461,12000000.0
2005-12-08 06:50:00,141.458,141.461,141.449,141.455,103400001.0
2005-12-08 06:51:00,141.446,141.446,141.425,141.43,143699997.0
2005-12-08 06:52:00,141.417,141.43,141.404,141.404,210599997.0
2005-12-08 06:53:00,141.408,141.43,141.401,141.424,94299999.0
2005-12-08 06:54:00,141.42,141.438,141.413,141.431,161699996.0
2005-12-08 06:55:00,141.43,141.434,141.421,141.434,85100000.0
2005-12-08 06:56:00,141.448,141.453,141.437,141.45,188999997.0
2005-12-08 06:57:00,141.45,141.45,141.442,141.45,76800000.0
2005-12-08 06:58:00,141.446,141.447,141.434,141.445,122299998.0
2005-12-08 06:59:00,141.448,141.458,141.448,141.458,133899999.0
2005-12-08 07:00:00,141.463,141.466,141.451,141.46,157600000.0
2005-12-08 07:01:00,141.453,141.465,141.453,141.46,108300003.0
2005-12-08 07:02:00,141.45,141.452,141.447,141.452,56099999.0
2005-12-08 07:03:00,141.46,141.46,141.455,141.46,171799997.0
2005-12-08 07:04:00,141.46,141.461,141.458,141.458,139099998.0
2005-12-08 07:05:00,141.44,141.446,141.424,141.439,72300001.0
2005-12-08 07:06:00,141.44,141.446,141.432,141.445,100400000.0
2005-12-08 07:07:00,141.448,141.46,141.448,141.451,87899999.0
2005-12-08 07:08:00,141.453,141.464,141.453,141.464,44700000.0
2005-12-08 07:09:00,141.477,141.497,141.477,141.489,71199999.0
2005-12-08 07:10:00,141.497,141.503,141.495,141.503,56399999.0
2005-12-08 07:11:00,141.5,141.505,141.495,141.5,69000000.0
2005-12-08 07:12:00,141.506,141.512,141.506,141.51,66400000.0
2005-12-08 07:13:00,141.508,141.509,141.502,141.509,61800001.0
2005-12-08 07:14:00,141.503,141.515,141.502,141.51,116200001.0
2005-12-08 07:15:00,141.507,141.521,141.497,141.497,239799999.0
2005-12-08 07:16:00,141.502,141.53,141.502,141.514,40200000.0
2005-12-08 07:17:00,141.509,141.518,141.504,141.518,51600000.0
2005-12-08 07:18:00,141.51,141.517,141.51,141.517,96200001.0
2005-12-08 07:19:00,141.514,141.514,141.513,141.513,15500000.0
2005-12-08 07:20:00,141.501,141.521,141.501,141.521,28500000.0
2005-12-08 07:21:00,141.517,141.519,141.511,141.516,77800000.0
2005-12-08 07:22:00,141.519,141.537,141.519,141.533,82400000.0
2005-12-08 07:23:00,141.542,141.55,141.533,141.55,44700000.0
2005-12-08 07:24:00,141.546,141.553,141.538,141.553,57600001.0
2005-12-08 07:25:00,141.548,141.559,141.544,141.547,89300001.0
2005-12-08 07:26:00,141.547,141.55,141.541,141.541,128900002.0
2005-12-08 07:27:00,141.536,141.536,141.515,141.515,85400002.0
2005-12-08 07:28:00,141.524,141.534,141.524,141.524,57400000.0
2005-12-08 07:29:00,141.515,141.525,141.515,141.52,80599999.0
2005-12-08 07:30:00,141.515,141.515,141.513,141.513,19600000.0
2005-12-08 07:31:00,141.51,141.51,141.502,141.502,21600000.0
2005-12-08 07:32:00,141.511,141.524,141.511,141.524,57500000.0
2005-12-08 07:33:00,141.528,141.531,141.514,141.514,115399997.0
2005-12-08 07:34:00,141.516,141.523,141.51,141.523,152499999.0
2005-12-08 07:35:00,141.517,141.517,141.5,141.513,46200001.0
2005-12-08 07:36:00,141.517,141.517,141.508,141.508,63099999.0
2005-12-08 07:37:00,141.508,141.513,141.5,141.5,47400000.0
2005-12-08 07:38:00,141.503,141.511,141.498,141.501,57300000.0
2005-12-08 07:39:00,141.495,141.509,141.493,141.493,188199998.0
2005-12-08 07:40:00,141.486,141.495,141.475,141.475,111399998.0
2005-12-08 07:41:00,141.46,141.472,141.445,141.445,141200001.0
2005-12-08 07:42:00,141.434,141.445,141.433,141.433,72100002.0
2005-12-08 07:43:00,141.424,141.445,141.424,141.436,88100001.0
2005-12-08 07:44:00,141.437,141.452,141.437,141.445,53100001.0
2005-12-08 07:45:00,141.435,141.442,141.433,141.433,153500004.0
2005-12-08 07:46:00,141.429,141.429,141.424,141.424,40799999.0
2005-12-08 07:47:00,141.418,141.425,141.412,141.425,57099999.0
2005-12-08 07:48:00,141.436,141.47,141.436,141.466,81500001.0
2005-12-08 07:49:00,141.468,141.481,141.465,141.481,20900000.0
2005-12-08 07:50:00,141.492,141.492,141.477,141.492,80699999.0
2005-12-08 07:51:00,141.49,141.49,141.488,141.49,97500000.0
2005-12-08 07:52:00,141.483,141.493,141.476,141.476,46400000.0
2005-12-08 07:53:00,141.476,141.476,141.466,141.474,41200001.0
2005-12-08 07:54:00,141.465,141.467,141.465,141.467,20600000.0
2005-12-08 07:55:00,141.472,141.482,141.466,141.473,95200001.0
2005-12-08 07:56:00,141.472,141.48,141.463,141.463,36000000.0
2005-12-08 07:57:00,141.461,141.466,141.458,141.458,37500000.0
2005-12-08 07:58:00,141.472,141.478,141.472,141.473,90900001.0
2005-12-08 07:59:00,141.462,141.49,141.462,141.49,166300000.0
2005-12-08 08:00:00,141.498,141.509,141.498,141.509,168200000.0
2005-12-08 08:01:00,141.525,141.538,141.525,141.534,81500001.0
2005-12-08 08:02:00,141.532,141.535,141.532,141.533,66299999.0
2005-12-08 08:03:00,141.524,141.542,141.524,141.532,52600000.0
2005-12-08 08:04:00,141.532,141.532,141.513,141.518,130199999.0
2005-12-08 08:05:00,141.523,141.53,141.516,141.524,66499999.0
2005-12-08 08:06:00,141.526,141.529,141.514,141.519,60099999.0
2005-12-08 08:07:00,141.512,141.518,141.489,141.495,84400000.0
2005-12-08 08:08:00,141.487,141.487,141.483,141.483,56700000.0
2005-12-08 08:09:00,141.475,141.475,141.461,141.469,42499999.0
2005-12-08 08:10:00,141.463,141.463,141.448,141.448,35200000.0
2005-12-08 08:11:00,141.451,141.452,141.447,141.451,60200000.0
2005-12-08 08:12:00,141.452,141.457,141.447,141.447,96700001.0
2005-12-08 08:13:00,141.448,141.458,141.437,141.451,123400003.0
2005-12-08 08:14:00,141.45,141.453,141.395,141.399,84399997.0
2005-12-08 08:15:00,141.398,141.424,141.398,141.414,158399997.0
2005-12-08 08:16:00,141.408,141.415,141.392,141.408,97599998.0
2005-12-08 08:17:00,141.402,141.402,141.398,141.398,17600000.0
2005-12-08 08:18:00,141.383,141.403,141.383,141.403,148500001.0
2005-12-08 08:19:00,141.414,141.414,141.407,141.413,64000000.0
2005-12-08 08:20:00,141.417,141.417,141.402,141.402,128700001.0
2005-12-08 08:21:00,141.403,141.409,141.388,141.409,150199999.0
2005-12-08 08:22:00,141.4,141.428,141.4,141.426,76200000.0
2005-12-08 08:23:00,141.419,141.425,141.414,141.414,96400002.0
2005-12-08 08:24:00,141.408,141.41,141.389,141.41,78299999.0
2005-12-08 08:25:00,141.404,141.407,141.393,141.407,97100001.0
2005-12-08 08:26:00,141.421,141.427,141.421,141.424,61500000.0
2005-12-08 08:27:00,141.417,141.435,141.414,141.427,41000000.0
2005-12-08 08:28:00,141.44,141.442,141.42,141.42,133799999.0
2005-12-08 08:29:00,141.432,141.437,141.423,141.423,130199999.0
2005-12-08 08:30:00,141.412,141.412,141.374,141.376,79399997.0
2005-12-08 08:31:00,141.373,141.373,141.361,141.365,54099999.0
2005-12-08 08:32:00,141.355,141.355,141.345,141.345,14400000.0
2005-12-08 08:33:00,141.328,141.335,141.316,141.316,99999999.0
2005-12-08 08:34:00,141.315,141.324,141.315,141.318,146300002.0
2005-12-08 08:35:00,141.31,141.32,141.304,141.304,83099998.0
2005-12-08 08:36:00,141.312,141.319,141.311,141.319,118299999.0
2005-12-08 08:37:00,141.322,141.322,141.308,141.31,65500000.0
2005-12-08 08:38:00,141.313,141.319,141.31,141.319,99400001.0
2005-12-08 08:39:00,141.313,141.313,141.298,141.311,46400000.0
2005-12-08 08:40:00,141.313,141.315,141.305,141.313,114299999.0
2005-12-08 08:41:00,141.313,141.339,141.313,141.337,113500002.0
2005-12-08 08:42:00,141.343,141.362,141.343,141.362,130300000.0
2005-12-08 08:43:00,141.358,141.38,141.358,141.38,88099998.0
2005-12-08 08:44:00,141.377,141.377,141.366,141.375,152199997.0
2005-12-08 08:45:00,141.387,141.403,141.37,141.401,91499999.0
2005-12-08 08:46:00,141.409,141.424,141.409,141.424,59099999.0
2005-12-08 08:47:00,141.414,141.419,141.409,141.419,107400000.0
2005-12-08 08:48:00,141.422,141.439,141.422,141.423,65600000.0
2005-12-08 08:49:00,141.406,141.428,141.406,141.418,113799998.0
2005-12-08 08:50:00,141.42,141.421,141.406,141.421,53200000.0
2005-12-08 08:51:00,141.425,141.428,141.415,141.425,101800000.0
2005-12-08 08:52:00,141.417,141.424,141.41,141.42,59400001.0
2005-12-08 08:53:00,141.417,141.427,141.413,141.422,63000000.0
2005-12-08 08:54:00,141.425,141.425,141.416,141.419,70400001.0
2005-12-08 08:55:00,141.424,141.427,141.416,141.427,70099999.0
2005-12-08 08:56:00,141.427,141.427,141.394,141.394,82399999.0
2005-12-08 08:57:00,141.383,141.399,141.37,141.375,75000000.0
2005-12-08 08:58:00,141.373,141.378,141.366,141.366,81600000.0
2005-12-08 08:59:00,141.368,141.385,141.368,141.384,85600001.0
2005-12-08 09:00:00,141.387,141.401,141.387,141.394,79299998.0
2005-12-08 09:01:00,141.398,141.406,141.39,141.395,65099998.0
2005-12-08 09:02:00,141.402,141.418,141.394,141.415,111500001.0
2005-12-08 09:03:00,141.406,141.413,141.394,141.413,72500002.0
2005-12-08 09:04:00,141.399,141.399,141.373,141.382,118100003.0
2005-12-08 09:05:00,141.377,141.385,141.373,141.385,92100001.0
2005-12-08 09:06:00,141.383,141.411,141.383,141.406,75300000.0
2005-12-08 09:07:00,141.407,141.425,141.407,141.411,62900000.0
2005-12-08 09:08:00,141.415,141.432,141.415,141.43,91399998.0
2005-12-08 09:09:00,141.427,141.427,141.409,141.422,115099999.0
2005-12-08 09:10:00,141.404,141.406,141.388,141.406,76200000.0
2005-12-08 09:11:00,141.418,141.421,141.402,141.41,74399999.0
2005-12-08 09:12:00,141.4,141.407,141.396,141.407,106800001.0
2005-12-08 09:13:00,141.413,141.427,141.413,141.427,33000000.0
2005-12-08 09:14:00,141.427,141.428,141.387,141.393,118300000.0
2005-12-08 09:15:00,141.392,141.399,141.392,141.398,154599998.0
2005-12-08 09:16:00,141.399,141.406,141.399,141.406,27200000.0
2005-12-08 09:17:00,141.413,141.428,141.4,141.428,23400000.0
2005-12-08 09:18:00,141.433,141.453,141.433,141.453,146900000.0
2005-12-08 09:19:00,141.45,141.475,141.45,141.465,84499998.0
2005-12-08 09:20:00,141.456,141.471,141.449,141.451,67299999.0
2005-12-08 09:21:00,141.452,141.452,141.439,141.439,90299999.0
2005-12-08 09:22:00,141.448,141.483,141.448,141.479,70200001.0
2005-12-08 09:23:00,141.465,141.474,141.456,141.461,143300001.0
2005-12-08 09:24:00,141.455,141.481,141.455,141.477,93000000.0
2005-12-08 09:25:00,141.492,141.509,141.484,141.487,66099999.0
2005-12-08 09:26:00,141.496,141.496,141.477,141.48,64500000.0
2005-12-08 09:27:00,141.487,141.49,141.476,141.49,139000003.0
2005-12-08 09:28:00,141.482,141.491,141.475,141.475,78499999.0
2005-12-08 09:29:00,141.468,141.472,141.464,141.466,127699999.0
2005-12-08 09:30:00,141.472,141.474,141.442,141.455,109899999.0
2005-12-08 09:31:00,141.46,141.469,141.458,141.463,90400000.0
2005-12-08 09:32:00,141.48,141.489,141.479,141.486,83200002.0
2005-12-08 09:33:00,141.505,141.505,141.47,141.47,80800000.0
2005-12-08 09:34:00,141.468,141.468,141.443,141.453,74499999.0
2005-12-08 09:35:00,141.454,141.458,141.443,141.443,103300000.0
2005-12-08 09:36:00,141.435,141.435,141.376,141.4,46700000.0
2005-12-08 09:37:00,141.415,141.437,141.415,141.427,54700001.0
2005-12-08 09:38:00,141.437,141.451,141.428,141.446,139400003.0
2005-12-08 09:39:00,141.457,141.457,141.441,141.449,266800003.0
2005-12-08 09:40:00,141.45,141.466,141.445,141.445,162800001.0
2005-12-08 09:41:00,141.444,141.455,141.443,141.444,93600001.0
2005-12-08 09:42:00,141.444,141.444,141.428,141.443,91200001.0
2005-12-08 09:43:00,141.43,141.441,141.4,141.4,42500000.0
2005-12-08 09:44:00,141.4,141.41,141.395,141.402,98600000.0
2005-12-08 09:45:00,141.422,141.436,141.412,141.434,82300002.0
2005-12-08 09:46:00,141.441,141.461,141.432,141.461,86100001.0
2005-12-08 09:47:00,141.459,141.459,141.44,141.443,64900000.0
2005-12-08 09:48:00,141.435,141.435,141.42,141.42,39100000.0
2005-12-08 09:49:00,141.408,141.414,141.404,141.405,76800000.0
2005-12-08 09:50:00,141.405,141.42,141.395,141.395,91900002.0
2005-12-08 09:51:00,141.388,141.393,141.369,141.393,94100001.0
2005-12-08 09:52:00,141.407,141.435,141.407,141.423,155399997.0
2005-12-08 09:53:00,141.429,141.438,141.424,141.438,137500001.0
2005-12-08 09:54:00,141.429,141.429,141.413,141.414,111600002.0
2005-12-08 09:55:00,141.414,141.424,141.399,141.422,169400003.0
2005-12-08 09:56:00,141.424,141.445,141.416,141.445,176000000.0
2005-12-08 09:57:00,141.452,141.472,141.452,141.453,79200000.0
2005-12-08 09:58:00,141.42,141.42,141.39,141.398,54900000.0
2005-12-08 09:59:00,141.414,141.421,141.403,141.403,106899999.0
2005-12-08 10:00:00,141.379,141.379,141.364,141.375,140999999.0
2005-12-08 10:01:00,141.355,141.377,141.347,141.377,72700000.0
2005-12-08 10:02:00,141.383,141.402,141.383,141.402,93599999.0
2005-12-08 10:03:00,141.393,141.417,141.368,141.368,150300000.0
2005-12-08 10:04:00,141.35,141.368,141.35,141.36,79999999.0
2005-12-08 10:05:00,141.368,141.372,141.368,141.372,23700001.0
2005-12-08 10:06:00,141.378,141.408,141.376,141.401,64300000.0
2005-12-08 10:07:00,141.395,141.431,141.392,141.426,96100000.0
2005-12-08 10:08:00,141.425,141.431,141.418,141.424,53500000.0
2005-12-08 10:09:00,141.433,141.462,141.433,141.444,89100001.0
2005-12-08 10:10:00,141.452,141.462,141.452,141.455,74500001.0
2005-12-08 10:11:00,141.466,141.502,141.466,141.493,170500001.0
2005-12-08 10:12:00,141.493,141.515,141.493,141.515,123500002.0
2005-12-08 10:13:00,141.516,141.522,141.499,141.522,125500000.0
2005-12-08 10:14:00,141.513,141.513,141.499,141.507,93399999.0
2005-12-08 10:15:00,141.51,141.519,141.492,141.496,116900000.0
2005-12-08 10:16:00,141.488,141.503,141.481,141.503,120700000.0
2005-12-08 10:17:00,141.508,141.508,141.493,141.493,43299999.0
2005-12-08 10:18:00,141.494,141.507,141.494,141.495,89000002.0
2005-12-08 10:19:00,141.495,141.504,141.488,141.495,89600002.0
2005-12-08 10:20:00,141.496,141.526,141.496,141.525,121500000.0
2005-12-08 10:21:00,141.52,141.52,141.501,141.51,45300000.0
2005-12-08 10:22:00,141.508,141.518,141.499,141.5,113700001.0
2005-12-08 10:23:00,141.499,141.504,141.483,141.49,105499999.0
2005-12-08 10:24:00,141.494,141.536,141.494,141.536,83900001.0
2005-12-08 10:25:00,141.542,141.604,141.522,141.604,175000000.0
2005-12-08 10:26:00,141.63,141.656,141.619,141.645,126700003.0
2005-12-08 10:27:00,141.648,141.672,141.641,141.666,83600001.0
2005-12-08 10:28:00,141.673,141.684,141.654,141.655,101299999.0
2005-12-08 10:29:00,141.663,141.673,141.657,141.669,70700001.0
2005-12-08 10:30:00,141.659,141.665,141.634,141.665,77500000.0
2005-12-08 10:31:00,141.668,141.678,141.655,141.672,115400001.0
2005-12-08 10:32:00,141.665,141.686,141.665,141.674,115600000.0
2005-12-08 10:33:00,141.667,141.707,141.663,141.707,61100001.0
2005-12-08 10:34:00,141.706,141.714,141.691,141.714,46400000.0
2005-12-08 10:35:00,141.717,141.717,141.704,141.704,77599999.0
2005-12-08 10:36:00,141.7,141.702,141.681,141.681,155399997.0
2005-12-08 10:37:00,141.68,141.688,141.672,141.686,85399999.0
2005-12-08 10:38:00,141.697,141.716,141.697,141.7,53799999.0
2005-12-08 10:39:00,141.702,141.702,141.677,141.692,78599999.0
2005-12-08 10:40:00,141.69,141.69,141.653,141.653,95699999.0
2005-12-08 10:41:00,141.639,141.658,141.639,141.647,92000002.0
2005-12-08 10:42:00,141.639,141.647,141.618,141.618,39200000.0
2005-12-08 10:43:00,141.617,141.617,141.606,141.606,166600001.0
2005-12-08 10:44:00,141.617,141.631,141.609,141.618,133899996.0
2005-12-08 10:45:00,141.637,141.664,141.637,141.655,153399997.0
2005-12-08 10:46:00,141.662,141.662,141.64,141.646,98799997.0
2005-12-08 10:47:00,141.643,141.664,141.643,141.655,183399999.0
2005-12-08 10:48:00,141.663,141.672,141.652,141.671,109700000.0
2005-12-08 10:49:00,141.666,141.692,141.66,141.686,158100001.0
2005-12-08 10:50:00,141.685,141.691,141.678,141.688,122399998.0
2005-12-08 10:51:00,141.682,141.682,141.646,141.671,95799998.0
2005-12-08 10:52:00,141.666,141.679,141.665,141.666,105099999.0
2005-12-08 10:53:00,141.666,141.68,141.654,141.68,68000001.0
2005-12-08 10:54:00,141.682,141.697,141.68,141.686,161900000.0
2005-12-08 10:55:00,141.69,141.691,141.671,141.671,137399999.0
2005-12-08 10:56:00,141.674,141.691,141.664,141.691,94099998.0
2005-12-08 10:57:00,141.692,141.692,141.674,141.68,47400000.0
2005-12-08 10:58:00,141.676,141.678,141.667,141.677,70899998.0
2005-12-08 10:59:00,141.673,141.673,141.665,141.666,80899998.0
2005-12-08 11:00:00,141.677,141.691,141.664,141.691,130499997.0
2005-12-08 11:01:00,141.674,141.688,141.667,141.667,173000002.0
2005-12-08 11:02:00,141.665,141.676,141.654,141.654,86899999.0
2005-12-08 11:03:00,141.658,141.682,141.656,141.681,61800000.0
2005-12-08 11:04:00,141.69,141.7,141.678,141.697,95900000.0
2005-12-08 11:05:00,141.718,141.718,141.692,141.703,136500002.0
2005-12-08 11:06:00,141.712,141.712,141.698,141.704,70200001.0
2005-12-08 11:07:00,141.696,141.71,141.693,141.7,73900000.0
2005-12-08 11:08:00,141.699,141.727,141.699,141.704,159600001.0
2005-12-08 11:09:00,141.725,141.757,141.725,141.74,110399999.0
2005-12-08 11:10:00,141.738,141.74,141.721,141.739,92999999.0
2005-12-08 11:11:00,141.738,141.778,141.734,141.748,107000002.0
2005-12-08 11:12:00,141.749,141.766,141.721,141.725,110799998.0
2005-12-08 11:13:00,141.722,141.728,141.711,141.716,54899999.0
2005-12-08 11:14:00,141.704,141.71,141.685,141.71,73600000.0
2005-12-08 11:15:00,141.716,141.72,141.699,141.699,192599998.0
2005-12-08 11:16:00,141.696,141.696,141.686,141.694,66299998.0
2005-12-08 11:17:00,141.69,141.69,141.657,141.67,91200000.0
2005-12-08 11:18:00,141.67,141.67,141.648,141.661,146400001.0
2005-12-08 11:19:00,141.674,141.68,141.667,141.669,78300000.0
2005-12-08 11:20:00,141.667,141.677,141.666,141.666,83100000.0
2005-12-08 11:21:00,141.664,141.671,141.657,141.665,95899998.0
2005-12-08 11:22:00,141.665,141.668,141.663,141.663,109999998.0
2005-12-08 11:23:00,141.657,141.672,141.657,141.662,162699998.0
2005-12-08 11:24:00,141.671,141.674,141.669,141.669,63399999.0
2005-12-08 11:25:00,141.669,141.689,141.669,141.672,137699998.0
2005-12-08 11:26:00,141.67,141.67,141.665,141.665,60400001.0
2005-12-08 11:27:00,141.661,141.672,141.659,141.668,149299998.0
2005-12-08 11:28:00,141.661,141.673,141.657,141.665,40900000.0
2005-12-08 11:29:00,141.673,141.673,141.66,141.663,187400000.0
2005-12-08 11:30:00,141.672,141.686,141.672,141.677,110800003.0
2005-12-08 11:31:00,141.662,141.678,141.662,141.665,119400001.0
2005-12-08 11:32:00,141.663,141.678,141.663,141.678,105100000.0
2005-12-08 11:33:00,141.67,141.67,141.626,141.631,118099999.0
2005-12-08 11:34:00,141.632,141.632,141.614,141.618,106700000.0
2005-12-08 11:35:00,141.615,141.625,141.6,141.6,138000002.0
2005-12-08 11:36:00,141.614,141.616,141.589,141.594,68199999.0
2005-12-08 11:37:00,141.606,141.607,141.606,141.607,37900000.0
2005-12-08 11:38:00,141.617,141.617,141.604,141.61,87500000.0
2005-12-08 11:39:00,141.61,141.614,141.601,141.608,118999999.0
2005-12-08 11:40:00,141.597,141.612,141.59,141.605,83900001.0
2005-12-08 11:41:00,141.607,141.626,141.607,141.62,122200001.0
2005-12-08 11:42:00,141.625,141.636,141.622,141.628,106499999.0
2005-12-08 11:43:00,141.642,141.681,141.642,141.678,147999996.0
2005-12-08 11:44:00,141.675,141.7,141.646,141.7,55899999.0
2005-12-08 11:45:00,141.716,141.739,141.696,141.696,85400000.0
2005-12-08 11:46:00,141.68,141.691,141.679,141.679,65300000.0
2005-12-08 11:47:00,141.678,141.703,141.678,141.694,173300000.0
2005-12-08 11:48:00,141.693,141.693,141.668,141.681,57800000.0
2005-12-08 11:49:00,141.668,141.693,141.658,141.692,82099999.0
2005-12-08 11:50:00,141.691,141.722,141.691,141.704,119400003.0
2005-12-08 11:51:00,141.707,141.73,141.653,141.653,73499999.0
2005-12-08 11:52:00,141.623,141.623,141.609,141.613,80300002.0
2005-12-08 11:53:00,141.605,141.619,141.594,141.615,85900000.0
2005-12-08 11:54:00,141.618,141.618,141.564,141.569,138799998.0
2005-12-08 11:55:00,141.58,141.58,141.564,141.568,137199997.0
2005-12-08 11:56:00,141.575,141.578,141.562,141.562,102799998.0
2005-12-08 11:57:00,141.556,141.581,141.549,141.581,120500001.0
2005-12-08 11:58:00,141.588,141.595,141.584,141.59,117999999.0
2005-12-08 11:59:00,141.588,141.601,141.581,141.601,201800000.0
2005-12-08 12:00:00,141.6,141.604,141.591,141.6,143900000.0
2005-12-08 12:01:00,141.598,141.605,141.583,141.583,109699999.0
2005-12-08 12:02:00,141.589,141.6,141.581,141.581,99900000.0
2005-12-08 12:03:00,141.582,141.586,141.573,141.573,103100000.0
2005-12-08 12:04:00,141.578,141.582,141.571,141.571,38900000.0
2005-12-08 12:05:00,141.568,141.568,141.554,141.554,122000001.0
2005-12-08 12:06:00,141.553,141.56,141.55,141.558,55899999.0
2005-12-08 12:07:00,141.555,141.565,141.555,141.56,129299998.0
2005-12-08 12:08:00,141.56,141.564,141.548,141.548,99800001.0
2005-12-08 12:09:00,141.552,141.566,141.552,141.563,38400000.0
2005-12-08 12:10:00,141.578,141.587,141.575,141.575,91199999.0
2005-12-08 12:11:00,141.576,141.581,141.569,141.577,63300000.0
2005-12-08 12:12:00,141.58,141.581,141.567,141.567,71699998.0
2005-12-08 12:13:00,141.572,141.573,141.542,141.542,45600000.0
2005-12-08 12:14:00,141.528,141.543,141.519,141.54,69999999.0
2005-12-08 12:15:00,141.538,141.566,141.538,141.565,81600000.0
2005-12-08 12:16:00,141.569,141.569,141.565,141.565,124500001.0
2005-12-08 12:17:00,141.559,141.559,141.551,141.558,60100000.0
2005-12-08 12:18:00,141.552,141.563,141.552,141.556,135800001.0
2005-12-08 12:19:00,141.537,141.589,141.537,141.589,177500003.0
2005-12-08 12:20:00,141.586,141.6,141.586,141.593,67899999.0
2005-12-08 12:21:00,141.596,141.605,141.596,141.605,66999999.0
2005-12-08 12:22:00,141.604,141.614,141.601,141.61,72700002.0
2005-12-08 12:23:00,141.615,141.615,141.596,141.596,54599999.0
2005-12-08 12:24:00,141.587,141.589,141.577,141.577,53399999.0
2005-12-08 12:25:00,141.582,141.595,141.582,141.592,35200000.0
2005-12-08 12:26:00,141.613,141.649,141.613,141.643,65200001.0
2005-12-08 12:27:00,141.635,141.672,141.635,141.66,96700002.0
2005-12-08 12:28:00,141.668,141.669,141.663,141.663,31600000.0
2005-12-08 12:29:00,141.651,141.651,141.618,141.618,65400000.0
2005-12-08 12:30:00,141.618,141.618,141.596,141.598,102199999.0
2005-12-08 12:31:00,141.599,141.602,141.592,141.592,192099995.0
2005-12-08 12:32:00,141.598,141.602,141.586,141.586,101799999.0
2005-12-08 12:33:00,141.592,141.597,141.592,141.597,45200001.0
2005-12-08 12:34:00,141.593,141.599,141.59,141.599,104700002.0
2005-12-08 12:35:00,141.597,141.604,141.596,141.596,116099997.0
2005-12-08 12:36:00,141.596,141.596,141.584,141.589,69699999.0
2005-12-08 12:37:00,141.588,141.588,141.577,141.577,48000000.0
2005-12-08 12:38:00,141.575,141.591,141.568,141.568,76200001.0
2005-12-08 12:39:00,141.575,141.584,141.575,141.58,133000000.0
2005-12-08 12:40:00,141.577,141.577,141.564,141.573,44700000.0
2005-12-08 12:41:00,141.557,141.568,141.557,141.568,88000000.0
2005-12-08 12:42:00,141.573,141.587,141.571,141.571,55999999.0
2005-12-08 12:43:00,141.573,141.601,141.568,141.601,114500001.0
2005-12-08 12:44:00,141.604,141.615,141.591,141.591,82300000.0
2005-12-08 12:45:00,141.592,141.598,141.585,141.591,210399999.0
2005-12-08 12:46:00,141.595,141.597,141.579,141.589,91700000.0
2005-12-08 12:47:00,141.585,141.592,141.585,141.585,152400000.0
2005-12-08 12:48:00,141.602,141.615,141.6,141.615,120700003.0
2005-12-08 12:49:00,141.614,141.62,141.603,141.613,43900000.0
2005-12-08 12:50:00,141.625,141.641,141.62,141.632,77800001.0
2005-12-08 12:51:00,141.632,141.651,141.628,141.651,132999997.0
2005-12-08 12:52:00,141.659,141.675,141.659,141.662,44299999.0
2005-12-08 12:53:00,141.67,141.678,141.662,141.662,124399998.0
2005-12-08 12:54:00,141.657,141.698,141.657,141.676,101500002.0
2005-12-08 12:55:00,141.682,141.707,141.682,141.707,61200001.0
2005-12-08 12:56:00,141.717,141.73,141.712,141.724,36700000.0
2005-12-08 12:57:00,141.725,141.727,141.706,141.717,63800000.0
2005-12-08 12:58:00,141.715,141.715,141.699,141.705,155500000.0
2005-12-08 12:59:00,141.702,141.702,141.682,141.682,29100000.0
2005-12-08 13:00:00,141.675,141.688,141.665,141.688,54800001.0
2005-12-08 13:01:00,141.688,141.7,141.678,141.7,92200002.0
2005-12-08 13:02:00,141.7,141.71,141.7,141.705,98599998.0
2005-12-08 13:03:00,141.708,141.724,141.707,141.72,58299999.0
2005-12-08 13:04:00,141.726,141.737,141.725,141.733,93699998.0
2005-12-08 13:05:00,141.714,141.738,141.714,141.732,50400000.0
2005-12-08 13:06:00,141.736,141.736,141.707,141.726,134199998.0
2005-12-08 13:07:00,141.731,141.734,141.725,141.725,40000000.0
2005-12-08 13:08:00,141.717,141.717,141.705,141.705,121099999.0
2005-12-08 13:09:00,141.693,141.693,141.68,141.692,49600000.0
2005-12-08 13:10:00,141.679,141.684,141.665,141.665,112600000.0
2005-12-08 13:11:00,141.655,141.673,141.642,141.673,116300003.0
2005-12-08 13:12:00,141.68,141.68,141.66,141.67,103300001.0
2005-12-08 13:13:00,141.672,141.673,141.66,141.673,139699998.0
2005-12-08 13:14:00,141.663,141.675,141.658,141.675,61600000.0
2005-12-08 13:15:00,141.683,141.693,141.678,141.686,129200001.0
2005-12-08 13:16:00,141.68,141.685,141.675,141.685,84700001.0
2005-12-08 13:17:00,141.68,141.685,141.68,141.68,69500000.0
2005-12-08 13:18:00,141.679,141.681,141.671,141.678,82400000.0
2005-12-08 13:19:00,141.672,141.681,141.672,141.673,55700000.0
2005-12-08 13:20:00,141.688,141.701,141.688,141.701,31200000.0
2005-12-08 13:21:00,141.705,141.74,141.705,141.74,74900000.0
2005-12-08 13:22:00,141.755,141.761,141.748,141.757,90400001.0
2005-12-08 13:23:00,141.754,141.754,141.735,141.739,49500000.0
2005-12-08 13:24:00,141.735,141.738,141.725,141.738,65600000.0
2005-12-08 13:25:00,141.728,141.73,141.72,141.73,31400000.0
2005-12-08 13:26:00,141.73,141.735,141.728,141.733,96700000.0
2005-12-08 13:27:00,141.735,141.746,141.735,141.74,63300000.0
2005-12-08 13:28:00,141.731,141.742,141.73,141.74,96700001.0
2005-12-08 13:29:00,141.734,141.747,141.734,141.747,103500000.0
2005-12-08 13:30:00,141.748,141.757,141.74,141.75,127399999.0
2005-12-08 13:31:00,141.746,141.77,141.746,141.77,137700001.0
2005-12-08 13:32:00,141.757,141.769,141.756,141.756,127799998.0
2005-12-08 13:33:00,141.762,141.762,141.745,141.757,55200000.0
2005-12-08 13:34:00,141.751,141.756,141.745,141.756,87800000.0
2005-12-08 13:35:00,141.747,141.756,141.731,141.744,101200000.0
2005-12-08 13:36:00,141.768,141.782,141.768,141.782,52800001.0
2005-12-08 13:37:00,141.802,141.805,141.796,141.799,58700000.0
2005-12-08 13:38:00,141.787,141.787,141.762,141.762,78300000.0
2005-12-08 13:39:00,141.752,141.768,141.752,141.768,47600000.0
2005-12-08 13:40:00,141.759,141.765,141.754,141.754,79400000.0
2005-12-08 13:41:00,141.758,141.758,141.75,141.752,55200000.0
2005-12-08 13:42:00,141.754,141.767,141.754,141.766,130999998.0
2005-12-08 13:43:00,141.762,141.765,141.748,141.762,113200001.0
2005-12-08 13:44:00,141.77,141.78,141.764,141.776,109099998.0
2005-12-08 13:45:00,141.773,141.789,141.771,141.775,95300000.0
2005-12-08 13:46:00,141.78,141.785,141.774,141.778,91399999.0
2005-12-08 13:47:00,141.773,141.778,141.768,141.768,35200000.0
2005-12-08 13:48:00,141.762,141.77,141.752,141.754,54399999.0
2005-12-08 13:49:00,141.735,141.755,141.735,141.75,67099999.0
2005-12-08 13:50:00,141.728,141.753,141.728,141.753,75199999.0
2005-12-08 13:51:00,141.771,141.789,141.768,141.789,52000000.0
2005-12-08 13:52:00,141.786,141.793,141.779,141.779,102099999.0
2005-12-08 13:53:00,141.777,141.783,141.766,141.766,146100003.0
2005-12-08 13:54:00,141.777,141.783,141.771,141.772,44000000.0
2005-12-08 13:55:00,141.766,141.773,141.765,141.765,83099999.0
2005-12-08 13:56:00,141.767,141.779,141.752,141.752,88400001.0
2005-12-08 13:57:00,141.752,141.763,141.742,141.743,88500002.0
2005-12-08 13:58:00,141.746,141.76,141.746,141.748,48000000.0
2005-12-08 13:59:00,141.753,141.763,141.742,141.742,69300001.0
2005-12-08 14:00:00,141.749,141.78,141.749,141.773,130099998.0
2005-12-08 14:01:00,141.783,141.802,141.783,141.802,61700001.0
2005-12-08 14:02:00,141.79,141.817,141.788,141.812,98300002.0
2005-12-08 14:03:00,141.813,141.813,141.779,141.779,130199999.0
2005-12-08 14:04:00,141.778,141.79,141.777,141.787,102700001.0
2005-12-08 14:05:00,141.778,141.79,141.768,141.79,90100002.0
2005-12-08 14:06:00,141.786,141.786,141.765,141.774,126900002.0
2005-12-08 14:07:00,141.784,141.811,141.783,141.811,113499998.0
2005-12-08 14:08:00,141.832,141.835,141.812,141.813,153999999.0
2005-12-08 14:09:00,141.798,141.798,141.791,141.791,43100000.0
2005-12-08 14:10:00,141.784,141.806,141.782,141.784,101799999.0
2005-12-08 14:11:00,141.791,141.798,141.778,141.798,31400000.0
2005-12-08 14:12:00,141.793,141.804,141.782,141.786,136400001.0
2005-12-08 14:13:00,141.785,141.804,141.777,141.777,120900001.0
2005-12-08 14:14:00,141.77,141.77,141.76,141.767,115699999.0
2005-12-08 14:15:00,141.766,141.789,141.762,141.786,118100000.0
2005-12-08 14:16:00,141.777,141.788,141.776,141.781,129500000.0
2005-12-08 14:17:00,141.787,141.801,141.787,141.795,67300001.0
2005-12-08 14:18:00,141.793,141.809,141.792,141.806,84899999.0
2005-12-08 14:19:00,141.805,141.805,141.791,141.804,69200000.0
2005-12-08 14:20:00,141.812,141.82,141.8,141.807,52800000.0
2005-12-08 14:21:00,141.81,141.84,141.81,141.822,59600000.0
2005-12-08 14:22:00,141.844,141.85,141.825,141.842,69699999.0
2005-12-08 14:23:00,141.84,141.842,141.835,141.835,72799998.0
2005-12-08 14:24:00,141.842,141.842,141.823,141.83,44800000.0
2005-12-08 14:25:00,141.829,141.836,141.829,141.836,20200000.0
2005-12-08 14:26:00,141.839,141.853,141.839,141.85,73300000.0
2005-12-08 14:27:00,141.86,141.87,141.854,141.86,75900001.0
2005-12-08 14:28:00,141.857,141.872,141.857,141.871,66300001.0
2005-12-08 14:29:00,141.875,141.875,141.843,141.843,131799999.0
2005-12-08 14:30:00,141.836,141.836,141.822,141.822,63900000.0
2005-12-08 14:31:00,141.835,141.84,141.827,141.833,65300000.0
2005-12-08 14:32:00,141.828,141.844,141.828,141.839,73700001.0
2005-12-08 14:33:00,141.844,141.856,141.838,141.838,112900001.0
2005-12-08 14:34:00,141.825,141.825,141.816,141.82,59599999.0
2005-12-08 14:35:00,141.815,141.832,141.815,141.822,141599997.0
2005-12-08 14:36:00,141.822,141.824,141.805,141.818,131900001.0
2005-12-08 14:37:00,141.822,141.822,141.81,141.822,55900000.0
2005-12-08 14:38:00,141.82,141.85,141.82,141.842,71100000.0
2005-12-08 14:39:00,141.847,141.853,141.83,141.84,131600001.0
2005-12-08 14:40:00,141.845,141.855,141.843,141.843,106199998.0
2005-12-08 14:41:00,141.84,141.85,141.84,141.85,78000000.0
2005-12-08 14:42:00,141.845,141.85,141.792,141.792,80400002.0
2005-12-08 14:43:00,141.78,141.791,141.766,141.766,67500000.0
2005-12-08 14:44:00,141.78,141.792,141.78,141.792,81300001.0
2005-12-08 14:45:00,141.792,141.796,141.785,141.791,85400001.0
2005-12-08 14:46:00,141.787,141.798,141.785,141.786,135600003.0
2005-12-08 14:47:00,141.787,141.804,141.787,141.795,83200000.0
2005-12-08 14:48:00,141.802,141.809,141.797,141.808,58400000.0
2005-12-08 14:49:00,141.803,141.82,141.792,141.812,151100000.0
2005-12-08 14:50:00,141.814,141.818,141.8,141.817,119400000.0
2005-12-08 14:51:00,141.817,141.826,141.811,141.823,111799999.0
2005-12-08 14:52:00,141.816,141.828,141.813,141.815,20600000.0
2005-12-08 14:53:00,141.806,141.824,141.806,141.821,67499998.0
2005-12-08 14:54:00,141.827,141.827,141.817,141.821,59999999.0
2005-12-08 14:55:00,141.825,141.84,141.81,141.81,118300003.0
2005-12-08 14:56:00,141.81,141.815,141.805,141.81,128100001.0
2005-12-08 14:57:00,141.817,141.821,141.812,141.812,47200000.0
2005-12-08 14:58:00,141.811,141.824,141.807,141.816,104700000.0
2005-12-08 14:59:00,141.827,141.842,141.827,141.834,86299999.0
2005-12-08 15:00:00,141.829,141.847,141.814,141.842,62700000.0
2005-12-08 15:01:00,141.852,141.869,141.852,141.855,146800002.0
2005-12-08 15:02:00,141.848,141.858,141.843,141.851,163799998.0
2005-12-08 15:03:00,141.857,141.873,141.841,141.843,74500000.0
2005-12-08 15:04:00,141.838,141.841,141.83,141.835,71899999.0
2005-12-08 15:05:00,141.828,141.828,141.815,141.815,90100001.0
2005-12-08 15:06:00,141.826,141.827,141.811,141.824,139399998.0
2005-12-08 15:07:00,141.828,141.828,141.806,141.806,37600000.0
2005-12-08 15:08:00,141.803,141.803,141.786,141.786,128200001.0
2005-12-08 15:09:00,141.785,141.804,141.785,141.797,37600000.0
2005-12-08 15:10:00,141.797,141.81,141.79,141.81,181100003.0
2005-12-08 15:11:00,141.801,141.805,141.792,141.792,69100000.0
2005-12-08 15:12:00,141.79,141.822,141.79,141.802,156399999.0
2005-12-08 15:13:00,141.796,141.799,141.785,141.785,79599999.0
2005-12-08 15:14:00,141.79,141.799,141.789,141.797,156499999.0
2005-12-08 15:15:00,141.78,141.805,141.78,141.805,94300000.0
2005-12-08 15:16:00,141.809,141.817,141.802,141.817,79899999.0
2005-12-08 15:17:00,141.824,141.83,141.824,141.83,117800000.0
2005-12-08 15:18:00,141.833,141.841,141.823,141.835,141200001.0
2005-12-08 15:19:00,141.825,141.848,141.825,141.848,88500001.0
2005-12-08 15:20:00,141.848,141.884,141.846,141.884,57900001.0
2005-12-08 15:21:00,141.885,141.896,141.869,141.89,69300000.0
2005-12-08 15:22:00,141.902,141.932,141.902,141.932,108100001.0
2005-12-08 15:23:00,141.933,141.933,141.914,141.918,201999999.0
2005-12-08 15:24:00,141.924,141.939,141.917,141.938,83300001.0
2005-12-08 15:25:00,141.919,141.919,141.892,141.904,76600000.0
2005-12-08 15:26:00,141.903,141.921,141.899,141.899,83100000.0
2005-12-08 15:27:00,141.912,141.927,141.907,141.916,105900000.0
2005-12-08 15:28:00,141.92,141.92,141.894,141.913,101499998.0
2005-12-08 15:29:00,141.909,141.909,141.885,141.894,79700000.0
2005-12-08 15:30:00,141.902,141.933,141.902,141.933,107700001.0
2005-12-08 15:31:00,141.915,141.965,141.905,141.965,53200000.0
2005-12-08 15:32:00,141.959,141.959,141.935,141.94,135400000.0
2005-12-08 15:33:00,141.95,141.954,141.927,141.929,87399998.0
2005-12-08 15:34:00,141.922,141.925,141.911,141.919,48300000.0
2005-12-08 15:35:00,141.924,141.938,141.915,141.917,190600004.0
2005-12-08 15:36:00,141.931,141.936,141.912,141.92,197599997.0
2005-12-08 15:37:00,141.935,141.945,141.935,141.941,70300000.0
2005-12-08 15:38:00,141.939,141.949,141.931,141.931,83700001.0
2005-12-08 15:39:00,141.926,141.935,141.926,141.933,61700000.0
2005-12-08 15:40:00,141.934,141.947,141.932,141.932,226499998.0
2005-12-08 15:41:00,141.928,141.928,141.915,141.915,9900000.0
2005-12-08 15:42:00,141.917,141.927,141.914,141.92,149100001.0
2005-12-08 15:43:00,141.922,141.922,141.906,141.922,37600000.0
2005-12-08 15:44:00,141.918,141.946,141.918,141.928,204900002.0
2005-12-08 15:45:00,141.926,141.939,141.918,141.937,93999999.0
2005-12-08 15:46:00,141.926,141.943,141.926,141.943,35200000.0
2005-12-08 15:47:00,141.957,141.957,141.947,141.95,89199999.0
2005-12-08 15:48:00,141.955,141.965,141.944,141.951,64800000.0
2005-12-08 15:49:00,141.965,142.0,141.965,141.99,106999999.0
2005-12-08 15:50:00,141.99,141.998,141.977,141.977,151699999.0
2005-12-08 15:51:00,141.976,141.976,141.964,141.969,22700000.0
2005-12-08 15:52:00,141.971,141.971,141.945,141.945,25400000.0
2005-12-08 15:53:00,141.954,141.969,141.953,141.953,134100000.0
2005-12-08 15:54:00,141.95,141.968,141.95,141.957,84000000.0
2005-12-08 15:55:00,141.963,142.006,141.963,142.001,63999999.0
2005-12-08 15:56:00,141.989,142.004,141.977,141.987,221699999.0
2005-12-08 15:57:00,141.98,141.98,141.955,141.962,87900000.0
2005-12-08 15:58:00,141.97,141.985,141.97,141.985,97600000.0
2005-12-08 15:59:00,141.978,141.992,141.973,141.992,139000001.0
2005-12-08 16:00:00,141.992,141.995,141.971,141.971,144499997.0
2005-12-08 16:01:00,141.98,141.992,141.972,141.98,139300000.0
2005-12-08 16:02:00,141.979,141.983,141.963,141.983,97099998.0
2005-12-08 16:03:00,141.983,141.983,141.971,141.981,86799998.0
2005-12-08 16:04:00,141.982,141.989,141.967,141.977,86900000.0
2005-12-08 16:05:00,141.979,141.999,141.971,141.999,106600002.0
2005-12-08 16:06:00,142.005,142.014,141.998,141.998,60400000.0
2005-12-08 16:07:00,142.01,142.016,142.003,142.003,40000000.0
2005-12-08 16:08:00,141.999,142.005,141.99,141.99,156399997.0
2005-12-08 16:09:00,141.986,142.014,141.986,142.014,85700000.0
2005-12-08 16:10:00,142.012,142.023,142.0,142.021,62500000.0
2005-12-08 16:11:00,142.023,142.045,142.023,142.045,72700001.0
2005-12-08 16:12:00,142.035,142.035,142.023,142.023,94599997.0
2005-12-08 16:13:00,142.042,142.05,142.017,142.028,85599999.0
2005-12-08 16:14:00,142.028,142.055,142.023,142.045,145900001.0
2005-12-08 16:15:00,142.045,142.053,142.032,142.053,80599999.0
2005-12-08 16:16:00,142.048,142.048,142.011,142.011,135400000.0
2005-12-08 16:17:00,142.02,142.073,142.008,142.058,170500000.0
2005-12-08 16:18:00,142.076,142.089,142.074,142.08,91900000.0
2005-12-08 16:19:00,142.074,142.077,142.07,142.073,40000000.0
2005-12-08 16:20:00,142.087,142.11,142.087,142.11,131299999.0
2005-12-08 16:21:00,142.113,142.115,142.097,142.103,42800000.0
2005-12-08 16:22:00,142.102,142.119,142.101,142.101,147400002.0
2005-12-08 16:23:00,142.097,142.103,142.094,142.1,136599997.0
2005-12-08 16:24:00,142.104,142.109,142.08,142.083,128599998.0
2005-12-08 16:25:00,142.085,142.085,142.074,142.081,46200000.0
2005-12-08 16:26:00,142.093,142.122,142.093,142.108,111500002.0
2005-12-08 16:27:00,142.122,142.122,142.101,142.108,97700000.0
2005-12-08 16:28:00,142.116,142.124,142.109,142.116,141699999.0
2005-12-08 16:29:00,142.11,142.123,142.11,142.116,100099999.0
2005-12-08 16:30:00,142.118,142.118,142.093,142.099,105600001.0
2005-12-08 16:31:00,142.081,142.11,142.081,142.099,142199998.0
2005-12-08 16:32:00,142.098,142.099,142.079,142.079,37900000.0
2005-12-08 16:33:00,142.082,142.083,142.045,142.067,161099999.0
2005-12-08 16:34:00,142.058,142.058,142.03,142.042,130899998.0
2005-12-08 16:35:00,142.048,142.067,142.044,142.056,97799999.0
2005-12-08 16:36:00,142.043,142.043,142.02,142.022,76199999.0
2005-12-08 16:37:00,142.022,142.033,142.022,142.029,47500000.0
2005-12-08 16:38:00,142.042,142.046,142.036,142.039,71400000.0
2005-12-08 16:39:00,142.028,142.051,142.023,142.048,120300001.0
2005-12-08 16:40:00,142.062,142.069,142.042,142.067,109200000.0
2005-12-08 16:41:00,142.073,142.078,142.043,142.043,96099999.0
2005-12-08 16:42:00,142.044,142.051,142.037,142.038,75800000.0
2005-12-08 16:43:00,142.049,142.051,142.041,142.051,46700000.0
2005-12-08 16:44:00,142.056,142.067,142.056,142.067,123199999.0
2005-12-08 16:45:00,142.073,142.081,142.065,142.075,149700000.0
2005-12-08 16:46:00,142.069,142.077,142.06,142.06,99199999.0
2005-12-08 16:47:00,142.065,142.07,142.046,142.063,89100000.0
2005-12-08 16:48:00,142.068,142.096,142.068,142.082,89499998.0
2005-12-08 16:49:00,142.082,142.084,142.061,142.07,124099999.0
2005-12-08 16:50:00,142.071,142.071,142.053,142.053,146200000.0
2005-12-08 16:51:00,142.052,142.054,142.044,142.049,76599999.0
2005-12-08 16:52:00,142.049,142.05,142.039,142.049,47300000.0
2005-12-08 16:53:00,142.049,142.056,142.041,142.056,72000001.0
2005-12-08 16:54:00,142.053,142.071,142.041,142.071,107899999.0
2005-12-08 16:55:00,142.076,142.083,142.075,142.075,31400000.0
2005-12-08 16:56:00,142.063,142.063,142.039,142.049,59400000.0
2005-12-08 16:57:00,142.045,142.053,142.034,142.05,101200001.0
2005-12-08 16:58:00,142.051,142.061,142.038,142.06,81800001.0
2005-12-08 16:59:00,142.07,142.078,142.052,142.07,185300004.0
2005-12-08 17:00:00,142.064,142.077,142.052,142.065,231199999.0
2005-12-08 17:01:00,142.053,142.056,142.039,142.048,149199999.0
2005-12-08 17:02:00,142.05,142.05,142.032,142.043,82700000.0
2005-12-08 17:03:00,142.044,142.068,142.044,142.049,131899998.0
2005-12-08 17:04:00,142.038,142.056,142.03,142.038,137499999.0
2005-12-08 17:05:00,142.035,142.04,142.013,142.013,72700000.0
2005-12-08 17:06:00,142.022,142.029,142.022,142.029,25600000.0
2005-12-08 17:07:00,142.03,142.041,142.029,142.032,102800000.0
2005-12-08 17:08:00,142.027,142.031,142.023,142.027,164299998.0
2005-12-08 17:09:00,142.023,142.023,142.009,142.011,66200000.0
2005-12-08 17:10:00,142.025,142.044,142.018,142.04,81799998.0
2005-12-08 17:11:00,142.05,142.108,142.046,142.108,66400000.0
2005-12-08 17:12:00,142.115,142.135,142.115,142.132,49900000.0
2005-12-08 17:13:00,142.118,142.121,142.094,142.121,59800001.0
2005-12-08 17:14:00,142.127,142.145,142.12,142.145,72400000.0
2005-12-08 17:15:00,142.15,142.153,142.128,142.128,93399999.0
2005-12-08 17:16:00,142.13,142.149,142.13,142.144,111000000.0
2005-12-08 17:17:00,142.145,142.15,142.137,142.142,39200000.0
2005-12-08 17:18:00,142.137,142.154,142.137,142.143,110999999.0
2005-12-08 17:19:00,142.139,142.16,142.112,142.16,74500000.0
2005-12-08 17:20:00,142.17,142.18,142.16,142.161,117600000.0
2005-12-08 17:21:00,142.198,142.235,142.187,142.201,118300001.0
2005-12-08 17:22:00,142.219,142.252,142.219,142.252,94000000.0
2005-12-08 17:23:00,142.262,142.269,142.236,142.255,57200000.0
2005-12-08 17:24:00,142.253,142.279,142.249,142.267,96999999.0
2005-12-08 17:25:00,142.272,142.277,142.248,142.248,74400001.0
2005-12-08 17:26:00,142.26,142.277,142.248,142.263,164600000.0
2005-12-08 17:27:00,142.26,142.301,142.26,142.301,55200000.0
2005-12-08 17:28:00,142.303,142.343,142.303,142.343,76100001.0
2005-12-08 17:29:00,142.373,142.397,142.373,142.392,44000000.0
2005-12-08 17:30:00,142.377,142.377,142.355,142.369,60999999.0
2005-12-08 17:31:00,142.368,142.368,142.349,142.357,35000000.0
2005-12-08 17:32:00,142.357,142.375,142.345,142.36,72000001.0
2005-12-08 17:33:00,142.368,142.379,142.356,142.365,138199998.0
2005-12-08 17:34:00,142.371,142.382,142.36,142.366,70699999.0
2005-12-08 17:35:00,142.37,142.377,142.352,142.352,112799999.0
2005-12-08 17:36:00,142.355,142.355,142.336,142.336,78299998.0
2005-12-08 17:37:00,142.326,142.34,142.326,142.335,112599998.0
2005-12-08 17:38:00,142.338,142.348,142.331,142.341,152900001.0
2005-12-08 17:39:00,142.339,142.366,142.339,142.36,52899999.0
2005-12-08 17:40:00,142.357,142.362,142.342,142.357,84100001.0
2005-12-08 17:41:00,142.355,142.355,142.333,142.345,110899997.0
2005-12-08 17:42:00,142.368,142.391,142.368,142.388,48699999.0
2005-12-08 17:43:00,142.382,142.402,142.38,142.393,66700000.0
2005-12-08 17:44:00,142.401,142.405,142.397,142.405,85399998.0
2005-12-08 17:45:00,142.4,142.414,142.384,142.414,122800000.0
2005-12-08 17:46:00,142.411,142.415,142.406,142.415,65600000.0
2005-12-08 17:47:00,142.41,142.436,142.395,142.435,82900000.0
2005-12-08 17:48:00,142.451,142.466,142.447,142.465,175499998.0
2005-12-08 17:49:00,142.453,142.461,142.438,142.446,137900004.0
2005-12-08 17:50:00,142.445,142.451,142.428,142.428,40100001.0
2005-12-08 17:51:00,142.413,142.428,142.405,142.419,105299999.0
2005-12-08 17:52:00,142.412,142.412,142.392,142.412,188400001.0
2005-12-08 17:53:00,142.398,142.399,142.384,142.399,47300000.0
2005-12-08 17:54:00,142.411,142.425,142.397,142.414,80399998.0
2005-12-08 17:55:00,142.413,142.434,142.403,142.432,175500002.0
2005-12-08 17:56:00,142.431,142.431,142.416,142.416,226800000.0
2005-12-08 17:57:00,142.421,142.429,142.411,142.415,191399999.0
2005-12-08 17:58:00,142.406,142.406,142.395,142.398,53600000.0
2005-12-08 17:59:00,142.403,142.469,142.403,142.469,88600002.0
2005-12-08 18:00:00,142.47,142.48,142.455,142.46,79200001.0
2005-12-08 18:01:00,142.447,142.468,142.447,142.468,1448200001.0
2005-12-08 18:02:00,142.474,142.474,142.447,142.46,2021199997.0
2005-12-08 18:03:00,142.25,142.26,142.21,142.21,1317699992.0
2005-12-08 18:04:00,142.451,142.46,142.442,142.442,1317699992.0
2005-12-08 18:05:00,142.443,142.463,142.44,142.44,1582999981.0
2005-12-08 18:06:00,142.436,142.45,142.43,142.436,1008199995.0
2005-12-08 18:07:00,142.433,142.443,142.422,142.443,2036900001.0
2005-12-08 18:08:00,142.445,142.458,142.435,142.443,1654699994.0
2005-12-08 18:09:00,142.447,142.466,142.44,142.456,1333200000.0
2005-12-08 18:10:00,142.472,142.472,142.434,142.434,1188299999.0
2005-12-08 18:11:00,142.433,142.448,142.414,142.414,688000001.0
2005-12-08 18:12:00,142.405,142.41,142.383,142.392,833700001.0
2005-12-08 18:13:00,142.396,142.428,142.396,142.417,1314399990.0
2005-12-08 18:14:00,142.418,142.457,142.406,142.445,1368599998.0
2005-12-08 18:15:00,142.443,142.443,142.404,142.404,1610499991.0
2005-12-08 18:16:00,142.406,142.467,142.406,142.451,1654100002.0
2005-12-08 18:17:00,142.456,142.471,142.448,142.465,640299999.0
2005-12-08 18:18:00,142.465,142.487,142.446,142.487,591000004.0
2005-12-08 18:19:00,142.495,142.509,142.479,142.48,524200001.0
2005-12-08 18:20:00,142.471,142.51,142.471,142.484,1620700002.0
2005-12-08 18:21:00,142.503,142.534,142.503,142.52,1167199991.0
2005-12-08 18:22:00,142.525,142.573,142.525,142.555,1011400008.0
2005-12-08 18:23:00,142.547,142.547,142.502,142.512,1425000001.0
2005-12-08 18:24:00,142.511,142.523,142.502,142.514,1019499999.0
2005-12-08 18:25:00,142.52,142.531,142.507,142.512,1052899992.0
2005-12-08 18:26:00,142.508,142.515,142.488,142.497,962900000.0
2005-12-08 18:27:00,142.504,142.534,142.49,142.505,657599999.0
2005-12-08 18:28:00,142.512,142.516,142.483,142.483,867799995.0
2005-12-08 18:29:00,142.481,142.507,142.481,142.489,881800001.0
2005-12-08 18:30:00,142.483,142.502,142.474,142.474,720900006.0
2005-12-08 18:31:00,142.477,142.492,142.467,142.492,777800001.0
2005-12-08 18:32:00,142.484,142.484,142.448,142.448,1405099997.0
2005-12-08 18:33:00,142.442,142.475,142.435,142.46,1389600003.0
2005-12-08 18:34:00,142.457,142.47,142.442,142.446,979600001.0
2005-12-08 18:35:00,142.46,142.486,142.459,142.47,1245300000.0
2005-12-08 18:36:00,142.467,142.471,142.449,142.471,679700005.0
2005-12-08 18:37:00,142.473,142.476,142.449,142.455,421899999.0
2005-12-08 18:38:00,142.455,142.46,142.442,142.455,297699999.0
2005-12-08 18:39:00,142.455,142.466,142.443,142.466,320199999.0
2005-12-08 18:40:00,142.462,142.468,142.414,142.417,1012200000.0
2005-12-08 18:41:00,142.404,142.404,142.319,142.398,434899998.0
2005-12-08 18:42:00,142.404,142.412,142.377,142.387,573699999.0
2005-12-08 18:43:00,142.386,142.386,142.367,142.372,254400004.0
2005-12-08 18:44:00,142.369,142.387,142.362,142.384,452800002.0
2005-12-08 18:45:00,142.391,142.432,142.371,142.415,238800003.0
2005-12-08 18:46:00,142.416,142.424,142.398,142.407,694100001.0
2005-12-08 18:47:00,142.395,142.395,142.377,142.386,186099998.0
2005-12-08 18:48:00,142.389,142.398,142.369,142.375,545900001.0
2005-12-08 18:49:00,142.373,142.392,142.364,142.379,695299996.0
2005-12-08 18:50:00,142.381,142.397,142.364,142.379,836299997.0
2005-12-08 18:51:00,142.38,142.385,142.364,142.364,572299994.0
2005-12-08 18:52:00,142.368,142.383,142.362,142.374,724900004.0
2005-12-08 18:53:00,142.37,142.383,142.336,142.35,960100001.0
2005-12-08 18:54:00,142.343,142.343,142.308,142.308,756199993.0
2005-12-08 18:55:00,142.31,142.331,142.309,142.322,1006100000.0
2005-12-08 18:56:00,142.32,142.33,142.306,142.314,570600004.0
2005-12-08 18:57:00,142.322,142.335,142.314,142.327,462900003.0
2005-12-08 18:58:00,142.322,142.327,142.288,142.288,840000005.0
2005-12-08 18:59:00,142.282,142.282,142.235,142.25,866199992.0
2005-12-08 19:00:00,142.237,142.237,142.181,142.194,343700004.0
2005-12-08 19:01:00,142.193,142.232,142.193,142.23,325800007.0
2005-12-08 19:02:00,142.227,142.263,142.224,142.263,379000005.0
2005-12-08 19:03:00,142.256,142.256,142.208,142.208,655100005.0
2005-12-08 19:04:00,142.192,142.223,142.192,142.202,382999998.0
2005-12-08 19:05:00,142.205,142.205,142.175,142.175,688199997.0
2005-12-08 19:06:00,142.175,142.188,142.161,142.17,777600000.0
2005-12-08 19:07:00,142.167,142.202,142.167,142.175,968600005.0
2005-12-08 19:08:00,142.164,142.169,142.114,142.119,673299998.0
2005-12-08 19:09:00,142.118,142.131,142.095,142.095,810099999.0
2005-12-08 19:10:00,142.095,142.114,142.086,142.095,143300001.0
2005-12-08 19:11:00,142.09,142.097,142.078,142.083,425999997.0
2005-12-08 19:12:00,142.082,142.105,142.082,142.105,307600000.0
2005-12-08 19:13:00,142.1,142.1,142.077,142.084,89200000.0
2005-12-08 19:14:00,142.081,142.104,142.076,142.104,219100002.0
2005-12-08 19:15:00,142.102,142.108,142.088,142.09,962000000.0
2005-12-08 19:16:00,142.087,142.107,142.087,142.104,470600003.0
2005-12-08 19:17:00,142.101,142.115,142.089,142.089,378999999.0
2005-12-08 19:18:00,142.094,142.11,142.092,142.099,330699996.0
2005-12-08 19:19:00,142.101,142.108,142.075,142.083,612499996.0
2005-12-08 19:20:00,142.085,142.095,142.076,142.095,247999999.0
2005-12-08 19:21:00,142.108,142.123,142.106,142.118,442200001.0
2005-12-08 19:22:00,142.116,142.129,142.109,142.11,93600000.0
2005-12-08 19:23:00,142.12,142.135,142.119,142.13,1193000004.0
2005-12-08 19:24:00,142.131,142.152,142.121,142.133,501699999.0
2005-12-08 19:25:00,142.126,142.135,142.114,142.135,528100001.0
2005-12-08 19:26:00,142.136,142.142,142.122,142.125,1235199999.0
2005-12-08 19:27:00,142.126,142.137,142.125,142.137,694200002.0
2005-12-08 19:28:00,142.145,142.162,142.145,142.149,536499998.0
2005-12-08 19:29:00,142.143,142.143,142.128,142.128,266999998.0
2005-12-08 19:30:00,142.137,142.164,142.137,142.143,769200001.0
2005-12-08 19:31:00,142.14,142.143,142.128,142.135,882400001.0
2005-12-08 19:32:00,142.132,142.152,142.132,142.142,807799998.0
2005-12-08 19:33:00,142.143,142.162,142.142,142.157,518200006.0
2005-12-08 19:34:00,142.158,142.165,142.143,142.153,844099998.0
2005-12-08 19:35:00,142.158,142.173,142.158,142.167,677799994.0
2005-12-08 19:36:00,142.175,142.175,142.154,142.154,508900003.0
2005-12-08 19:37:00,142.152,142.155,142.145,142.145,75600000.0
2005-12-08 19:38:00,142.152,142.166,142.151,142.153,494499999.0
2005-12-08 19:39:00,142.16,142.179,142.16,142.172,598499997.0
2005-12-08 19:40:00,142.175,142.175,142.144,142.16,431500001.0
2005-12-08 19:41:00,142.158,142.176,142.158,142.158,844500000.0
2005-12-08 19:42:00,142.16,142.179,142.143,142.156,477499996.0
2005-12-08 19:43:00,142.167,142.188,142.167,142.188,175000004.0
2005-12-08 19:44:00,142.198,142.221,142.198,142.204,413799995.0
2005-12-08 19:45:00,142.201,142.204,142.192,142.193,199099999.0
2005-12-08 19:46:00,142.186,142.186,142.164,142.173,248800000.0
2005-12-08 19:47:00,142.176,142.203,142.176,142.197,216900003.0
2005-12-08 19:48:00,142.189,142.189,142.156,142.156,835700002.0
2005-12-08 19:49:00,142.154,142.179,142.154,142.16,313200003.0
2005-12-08 19:50:00,142.17,142.176,142.163,142.163,413900001.0
2005-12-08 19:51:00,142.158,142.159,142.149,142.159,268999999.0
2005-12-08 19:52:00,142.161,142.173,142.157,142.157,577999995.0
2005-12-08 19:53:00,142.16,142.173,142.145,142.152,509800003.0
2005-12-08 19:54:00,142.143,142.149,142.118,142.12,273399999.0
2005-12-08 19:55:00,142.118,142.131,142.118,142.12,284699999.0
2005-12-08 19:56:00,142.108,142.108,142.078,142.092,462999995.0
2005-12-08 19:57:00,142.083,142.104,142.081,142.101,633100002.0
2005-12-08 19:58:00,142.111,142.141,142.111,142.135,565499996.0
2005-12-08 19:59:00,142.135,142.135,142.106,142.111,534599998.0
2005-12-08 20:00:00,142.115,142.125,142.103,142.125,193300000.0
2005-12-08 20:01:00,142.134,142.146,142.128,142.139,322699999.0
2005-12-08 20:02:00,142.137,142.16,142.136,142.136,395100000.0
2005-12-08 20:03:00,142.147,142.15,142.135,142.14,288800000.0
2005-12-08 20:04:00,142.143,142.162,142.14,142.158,308899999.0
2005-12-08 20:05:00,142.161,142.181,142.161,142.164,652200005.0
2005-12-08 20:06:00,142.173,142.215,142.173,142.215,553099998.0
2005-12-08 20:07:00,142.214,142.222,142.205,142.205,221499998.0
2005-12-08 20:08:00,142.203,142.218,142.203,142.21,598999999.0
2005-12-08 20:09:00,142.205,142.206,142.177,142.195,461600000.0
2005-12-08 20:10:00,142.185,142.185,142.14,142.154,330700003.0
2005-12-08 20:11:00,142.158,142.172,142.154,142.165,808599997.0
2005-12-08 20:12:00,142.163,142.17,142.156,142.17,840500001.0
2005-12-08 20:13:00,142.165,142.169,142.149,142.149,299999998.0
2005-12-08 20:14:00,142.137,142.149,142.12,142.147,479199999.0
2005-12-08 20:15:00,142.156,142.163,142.142,142.155,666900002.0
2005-12-08 20:16:00,142.165,142.185,142.165,142.175,484300000.0
2005-12-08 20:17:00,142.175,142.18,142.172,142.178,254199999.0
2005-12-08 20:18:00,142.177,142.177,142.164,142.17,181900000.0
2005-12-08 20:19:00,142.162,142.177,142.162,142.165,528700003.0
2005-12-08 20:20:00,142.17,142.187,142.17,142.187,276800001.0
2005-12-08 20:21:00,142.185,142.185,142.149,142.168,476800002.0
2005-12-08 20:22:00,142.167,142.167,142.149,142.149,435099997.0
2005-12-08 20:23:00,142.153,142.167,142.149,142.155,437699997.0
2005-12-08 20:24:00,142.159,142.159,142.15,142.152,252800000.0
2005-12-08 20:25:00,142.15,142.158,142.143,142.158,501900002.0
2005-12-08 20:26:00,142.156,142.158,142.139,142.149,431099996.0
2005-12-08 20:27:00,142.15,142.157,142.145,142.157,808300003.0
2005-12-08 20:28:00,142.15,142.16,142.145,142.151,998699998.0
2005-12-08 20:29:00,142.151,142.168,142.148,142.165,1151400005.0
2005-12-08 20:30:00,142.171,142.179,142.159,142.17,1792599995.0
2005-12-08 20:31:00,142.169,142.172,142.155,142.162,1370600003.0
2005-12-08 20:32:00,142.16,142.165,142.15,142.16,1020500001.0
2005-12-08 20:33:00,142.16,142.168,142.154,142.167,445600000.0
2005-12-08 20:34:00,142.163,142.185,142.16,142.163,430299998.0
2005-12-08 20:35:00,142.159,142.161,142.146,142.158,368499996.0
2005-12-08 20:36:00,142.16,142.171,142.155,142.168,615800008.0
2005-12-08 20:37:00,142.163,142.163,142.128,142.14,524500003.0
2005-12-08 20:38:00,142.136,142.136,142.094,142.112,826599996.0
2005-12-08 20:39:00,142.113,142.132,142.105,142.112,898800006.0
2005-12-08 20:40:00,142.107,142.134,142.105,142.12,893800002.0
2005-12-08 20:41:00,142.115,142.138,142.114,142.138,412300000.0
2005-12-08 20:42:00,142.146,142.165,142.134,142.152,360699999.0
2005-12-08 20:43:00,142.145,142.15,142.109,142.14,456199999.0
2005-12-08 20:44:00,142.147,142.152,142.136,142.148,777000002.0
2005-12-08 20:45:00,142.16,142.19,142.159,142.19,590799999.0
2005-12-08 20:46:00,142.19,142.207,142.181,142.207,828400001.0
2005-12-08 20:47:00,142.202,142.218,142.193,142.203,739099999.0
2005-12-08 20:48:00,142.202,142.217,142.197,142.197,539100004.0
2005-12-08 20:49:00,142.2,142.203,142.192,142.197,339499997.0
2005-12-08 20:50:00,142.19,142.2,142.182,142.185,1233899996.0
2005-12-08 20:51:00,142.188,142.207,142.188,142.191,480099995.0
2005-12-08 20:52:00,142.182,142.191,142.179,142.181,282799995.0
2005-12-08 20:53:00,142.18,142.188,142.158,142.179,1007000009.0
2005-12-08 20:54:00,142.166,142.167,142.157,142.158,304099994.0
2005-12-08 20:55:00,142.146,142.16,142.118,142.16,952600002.0
2005-12-08 20:56:00,142.158,142.163,142.1,142.13,821899992.0
2005-12-08 20:57:00,142.128,142.182,142.128,142.172,615600001.0
2005-12-08 20:58:00,142.179,142.179,142.148,142.153,1083400006.0
2005-12-08 20:59:00,142.145,142.146,142.096,142.096,1371399998.0
2005-12-08 21:00:00,142.095,142.103,142.076,142.098,1192999996.0
2005-12-08 21:01:00,142.104,142.11,142.081,142.083,914400001.0
2005-12-08 21:02:00,142.072,142.084,142.071,142.072,431000005.0
2005-12-08 21:03:00,142.072,142.079,142.057,142.057,640099998.0
2005-12-08 21:04:00,142.055,142.081,142.03,142.081,524900000.0
2005-12-08 21:05:00,142.085,142.102,142.008,142.065,592899999.0
2005-12-08 21:06:00,142.052,142.058,141.999,142.002,687499996.0
2005-12-08 21:07:00,142.0,142.012,141.994,142.003,405099998.0
2005-12-08 21:08:00,142.0,142.018,141.99,142.003,541099997.0
2005-12-08 21:09:00,142.012,142.014,142.0,142.008,235599999.0
2005-12-08 21:10:00,142.009,142.009,141.992,142.007,452799996.0
2005-12-08 21:11:00,142.005,142.01,142.0,142.01,281900002.0
2005-12-08 21:12:00,142.017,142.04,142.017,142.04,505200002.0
2005-12-08 21:13:00,142.039,142.059,142.031,142.059,595499999.0
2005-12-08 21:14:00,142.054,142.067,142.054,142.066,798899999.0
2005-12-08 21:15:00,142.069,142.072,142.058,142.064,835099988.0
2005-12-08 21:16:00,142.067,142.087,142.066,142.087,593499994.0
2005-12-08 21:17:00,142.081,142.088,142.069,142.084,715099991.0
2005-12-08 21:18:00,142.089,142.124,142.089,142.124,236600001.0
2005-12-08 21:19:00,142.114,142.129,142.107,142.107,473299999.0
2005-12-08 21:20:00,142.114,142.131,142.111,142.118,1028600002.0
2005-12-08 21:21:00,142.122,142.141,142.103,142.117,743499995.0
2005-12-08 21:22:00,142.113,142.123,142.095,142.117,658100000.0
2005-12-08 21:23:00,142.117,142.127,142.098,142.1,830799995.0
2005-12-08 21:24:00,142.093,142.105,142.084,142.09,727700002.0
2005-12-08 21:25:00,142.087,142.092,142.077,142.082,773399998.0
2005-12-08 21:26:00,142.085,142.085,142.064,142.081,235299997.0
2005-12-08 21:27:00,142.092,142.098,142.085,142.098,268700003.0
2005-12-08 21:28:00,142.095,142.102,142.093,142.093,64599999.0
2005-12-08 21:29:00,142.095,142.108,142.092,142.095,241399996.0
2005-12-08 21:30:00,142.087,142.093,142.073,142.073,331499999.0
2005-12-08 21:31:00,142.064,142.07,142.064,142.07,139500000.0
2005-12-08 21:32:00,142.074,142.121,142.074,142.109,658699997.0
2005-12-08 21:33:00,142.113,142.124,142.106,142.116,82700000.0
2005-12-08 21:34:00,142.116,142.116,142.068,142.082,332600001.0
2005-12-08 21:35:00,142.076,142.083,142.062,142.062,318999998.0
2005-12-08 21:36:00,142.063,142.071,142.061,142.064,201399999.0
2005-12-08 21:37:00,142.068,142.078,142.062,142.068,91600002.0
2005-12-08 21:38:00,142.063,142.063,142.032,142.057,132599998.0
2005-12-08 21:39:00,142.06,142.064,142.047,142.047,149099998.0
2005-12-08 21:40:00,142.043,142.059,142.043,142.055,258399999.0
2005-12-08 21:41:00,142.053,142.057,142.041,142.056,72800000.0
2005-12-08 21:42:00,142.06,142.071,142.06,142.065,332799997.0
2005-12-08 21:43:00,142.063,142.077,142.061,142.063,422999999.0
2005-12-08 21:44:00,142.059,142.063,142.041,142.041,782799999.0
2005-12-08 21:45:00,142.04,142.049,142.033,142.033,358300004.0
2005-12-08 21:46:00,142.033,142.057,142.029,142.029,517899996.0
2005-12-08 21:47:00,142.033,142.067,142.033,142.054,319000000.0
2005-12-08 21:48:00,142.052,142.06,142.047,142.055,139100000.0
2005-12-08 21:49:00,142.05,142.076,142.05,142.075,122500001.0
2005-12-08 21:50:00,142.082,142.082,142.07,142.075,83799999.0
2005-12-08 21:51:00,142.072,142.072,142.066,142.067,130399999.0
2005-12-08 21:52:00,142.055,142.065,142.055,142.065,100600000.0
2005-12-08 21:53:00,142.072,142.087,142.072,142.077,53400000.0
2005-12-08 21:54:00,142.078,142.091,142.077,142.087,87699999.0
2005-12-08 21:55:00,142.098,142.104,142.091,142.091,86400000.0
2005-12-08 21:56:00,142.095,142.095,142.095,142.095,22400000.0
2005-12-08 21:57:00,142.098,142.101,142.092,142.092,24000000.0
2005-12-08 21:58:00,142.093,142.099,142.09,142.096,114199998.0
2005-12-08 21:59:00,142.095,142.125,142.095,142.125,131199998.0
2005-12-08 22:00:00,142.132,142.149,142.129,142.136,205199999.0
2005-12-08 22:01:00,142.144,142.159,142.143,142.144,459799995.0
2005-12-08 22:02:00,142.147,142.158,142.127,142.138,385699997.0
2005-12-08 22:03:00,142.145,142.166,142.145,142.159,203900001.0
2005-12-08 22:04:00,142.163,142.164,142.152,142.16,179900002.0
2005-12-08 22:05:00,142.159,142.167,142.153,142.153,147899998.0
2005-12-08 22:06:00,142.152,142.157,142.144,142.144,30600000.0
2005-12-08 22:07:00,142.142,142.142,142.128,142.137,201699998.0
2005-12-08 22:08:00,142.142,142.152,142.134,142.147,140000000.0
2005-12-08 22:09:00,142.135,142.135,142.098,142.098,161799999.0
2005-12-08 22:10:00,142.091,142.097,142.09,142.092,149299998.0
2005-12-08 22:11:00,142.085,142.095,142.085,142.09,183699998.0
2005-12-08 22:12:00,142.091,142.111,142.091,142.108,71200000.0
2005-12-08 22:13:00,142.108,142.11,142.096,142.103,88199999.0
2005-12-08 22:14:00,142.103,142.103,142.091,142.096,62499999.0
2005-12-08 22:15:00,142.098,142.101,142.091,142.093,142100001.0
2005-12-08 22:16:00,142.1,142.105,142.096,142.099,231599997.0
2005-12-08 22:17:00,142.093,142.093,142.09,142.09,29000000.0
2005-12-08 22:18:00,142.09,142.09,142.09,142.09,155700000.0
2005-12-08 22:19:00,142.09,142.095,142.09,142.09,96499998.0
2005-12-08 22:20:00,142.09,142.09,142.085,142.088,133600001.0
2005-12-08 22:21:00,142.097,142.1,142.094,142.096,63599999.0
2005-12-08 22:22:00,142.096,142.108,142.093,142.093,261000001.0
2005-12-08 22:23:00,142.09,142.09,142.085,142.09,269699998.0
2005-12-08 22:24:00,142.094,142.113,142.094,142.108,117500001.0
2005-12-08 22:25:00,142.105,142.105,142.092,142.095,239800000.0
2005-12-08 22:26:00,142.094,142.1,142.091,142.095,162999998.0
2005-12-08 22:27:00,142.093,142.105,142.091,142.095,727000002.0
2005-12-08 22:28:00,142.098,142.111,142.098,142.111,311799998.0
2005-12-08 22:29:00,142.117,142.124,142.115,142.12,102400001.0
2005-12-08 22:30:00,142.123,142.136,142.123,142.136,71099999.0
2005-12-08 22:31:00,142.137,142.138,142.125,142.137,126700000.0
2005-12-08 22:32:00,142.145,142.172,142.137,142.158,166200000.0
2005-12-08 22:33:00,142.158,142.158,142.143,142.143,141299998.0
2005-12-08 22:34:00,142.141,142.148,142.135,142.148,265500001.0
2005-12-08 22:35:00,142.143,142.143,142.131,142.131,156499998.0
2005-12-08 22:36:00,142.135,142.147,142.13,142.144,487200000.0
2005-12-08 22:37:00,142.144,142.147,142.135,142.144,201300001.0
2005-12-08 22:38:00,142.14,142.154,142.14,142.154,169299999.0
2005-12-08 22:39:00,142.153,142.163,142.147,142.155,206799997.0
2005-12-08 22:40:00,142.155,142.17,142.152,142.167,332699995.0
2005-12-08 22:41:00,142.167,142.167,142.153,142.159,179500001.0
2005-12-08 22:42:00,142.183,142.227,142.183,142.217,213900000.0
2005-12-08 22:43:00,142.225,142.225,142.191,142.191,132899999.0
2005-12-08 22:44:00,142.193,142.202,142.187,142.192,185400001.0
2005-12-08 22:45:00,142.183,142.19,142.171,142.189,353799999.0
2005-12-08 22:46:00,142.197,142.203,142.197,142.201,89200001.0
2005-12-08 22:47:00,142.201,142.207,142.201,142.206,89599998.0
2005-12-08 22:48:00,142.204,142.207,142.195,142.196,379099996.0
2005-12-08 22:49:00,142.196,142.208,142.19,142.202,266200003.0
2005-12-08 22:50:00,142.197,142.197,142.173,142.175,164800000.0
2005-12-08 22:51:00,142.171,142.174,142.164,142.171,258199996.0
2005-12-08 22:52:00,142.173,142.178,142.163,142.177,136700000.0
2005-12-08 22:53:00,142.17,142.17,142.122,142.123,216300000.0
2005-12-08 22:54:00,142.118,142.123,142.118,142.123,158300001.0
2005-12-08 22:55:00,142.114,142.127,142.114,142.124,136200002.0
2005-12-08 22:56:00,142.128,142.132,142.112,142.114,150300000.0
2005-12-08 22:57:00,142.109,142.133,142.109,142.133,162000002.0
2005-12-08 22:58:00,142.149,142.174,142.149,142.149,134400001.0
2005-12-08 22:59:00,142.155,142.155,142.117,142.126,232500001.0
2005-12-08 23:00:00,142.149,142.153,142.147,142.148,91299998.0
2005-12-08 23:01:00,142.147,142.167,142.147,142.164,92500000.0
2005-12-08 23:02:00,142.153,142.17,142.153,142.162,76400000.0
2005-12-08 23:03:00,142.16,142.171,142.156,142.16,95199999.0
2005-12-08 23:04:00,142.16,142.17,142.149,142.149,136799998.0
2005-12-08 23:05:00,142.145,142.165,142.145,142.159,104800000.0
2005-12-08 23:06:00,142.155,142.16,142.145,142.15,108500000.0
2005-12-08 23:07:00,142.152,142.152,142.127,142.138,74299999.0
2005-12-08 23:08:00,142.122,142.124,142.115,142.115,51200001.0
2005-12-08 23:09:00,142.117,142.127,142.109,142.12,80500001.0
2005-12-08 23:10:00,142.116,142.128,142.116,142.127,116600001.0
2005-12-08 23:11:00,142.127,142.13,142.114,142.114,80899998.0
2005-12-08 23:12:00,142.127,142.131,142.119,142.131,64000000.0
2005-12-08 23:13:00,142.132,142.142,142.125,142.125,102599999.0
2005-12-08 23:14:00,142.127,142.127,142.105,142.105,68800000.0
2005-12-08 23:15:00,142.101,142.104,142.095,142.099,71000001.0
2005-12-08 23:16:00,142.101,142.105,142.086,142.093,162399999.0
2005-12-08 23:17:00,142.09,142.095,142.09,142.095,24000000.0
2005-12-08 23:18:00,142.09,142.095,142.09,142.095,11200000.0
2005-12-08 23:19:00,142.091,142.099,142.091,142.099,83400000.0
2005-12-08 23:20:00,142.105,142.105,142.095,142.095,40000000.0
2005-12-08 23:21:00,142.111,142.133,142.111,142.128,54499999.0
2005-12-08 23:22:00,142.13,142.137,142.125,142.137,228300005.0
2005-12-08 23:23:00,142.14,142.143,142.129,142.131,51200000.0
2005-12-08 23:24:00,142.12,142.15,142.12,142.15,33400000.0
2005-12-08 23:25:00,142.157,142.164,142.157,142.162,65600001.0
2005-12-08 23:26:00,142.162,142.172,142.152,142.172,76099999.0
2005-12-08 23:27:00,142.184,142.184,142.181,142.181,31499999.0
2005-12-08 23:28:00,142.185,142.185,142.175,142.175,78699999.0
2005-12-08 23:29:00,142.178,142.185,142.175,142.185,128600001.0
2005-12-08 23:30:00,142.183,142.185,142.175,142.184,55200000.0
2005-12-08 23:31:00,142.189,142.189,142.182,142.188,66800000.0
2005-12-08 23:32:00,142.208,142.25,142.208,142.25,91999997.0
2005-12-08 23:33:00,142.242,142.245,142.237,142.245,58899998.0
2005-12-08 23:34:00,142.243,142.245,142.225,142.225,58299999.0
2005-12-08 23:35:00,142.227,142.233,142.221,142.233,87000001.0
2005-12-08 23:36:00,142.229,142.256,142.229,142.25,82300001.0
2005-12-08 23:37:00,142.243,142.243,142.205,142.214,101300002.0
2005-12-08 23:38:00,142.202,142.202,142.148,142.148,101399999.0
2005-12-08 23:39:00,142.156,142.171,142.156,142.171,27200000.0
2005-12-08 23:40:00,142.177,142.202,142.177,142.192,134300000.0
2005-12-08 23:41:00,142.179,142.192,142.179,142.183,43300000.0
2005-12-08 23:42:00,142.189,142.189,142.186,142.186,8000000.0
2005-12-08 23:43:00,142.195,142.205,142.179,142.179,98199999.0
2005-12-08 23:44:00,142.175,142.185,142.175,142.183,108699998.0
2005-12-08 23:45:00,142.183,142.186,142.176,142.179,100100003.0
2005-12-08 23:46:00,142.188,142.208,142.188,142.197,17900000.0
2005-12-08 23:47:00,142.197,142.2,142.191,142.191,57000000.0
2005-12-08 23:48:00,142.189,142.203,142.189,142.194,42400000.0
2005-12-08 23:49:00,142.193,142.197,142.185,142.185,64100000.0
2005-12-08 23:50:00,142.187,142.188,142.182,142.182,51200000.0
2005-12-08 23:51:00,142.177,142.196,142.177,142.182,77200002.0
2005-12-08 23:52:00,142.185,142.199,142.179,142.191,109400000.0
2005-12-08 23:53:00,142.195,142.206,142.192,142.192,71499999.0
2005-12-08 23:54:00,142.197,142.197,142.183,142.19,79400000.0
2005-12-08 23:55:00,142.19,142.19,142.183,142.183,21800000.0
2005-12-08 23:56:00,142.188,142.195,142.185,142.195,122000000.0
2005-12-08 23:57:00,142.192,142.2,142.189,142.19,44400000.0
2005-12-08 23:58:00,142.185,142.19,142.182,142.182,117999998.0
2005-12-08 23:59:00,142.18,142.185,142.177,142.185,80400002.0
2005-12-09 00:00:00,142.172,142.185,142.172,142.18,45100000.0
2005-12-09 00:01:00,142.154,142.236,142.141,142.223,135900003.0
2005-12-09 00:02:00,142.171,142.215,142.141,142.141,90700000.0
2005-12-09 00:03:00,142.138,142.185,142.138,142.182,102000002.0
2005-12-09 00:04:00,142.18,142.205,142.17,142.205,135100003.0
2005-12-09 00:05:00,142.171,142.208,142.16,142.202,69900000.0
2005-12-09 00:06:00,142.195,142.195,142.14,142.174,140600003.0
2005-12-09 00:07:00,142.175,142.204,142.163,142.204,157900001.0
2005-12-09 00:08:00,142.167,142.199,142.167,142.173,91100001.0
2005-12-09 00:09:00,142.176,142.202,142.176,142.199,127600001.0
2005-12-09 00:10:00,142.178,142.217,142.178,142.214,81099998.0
2005-12-09 00:11:00,142.212,142.23,142.166,142.168,84399999.0
2005-12-09 00:12:00,142.207,142.215,142.176,142.2,97300001.0
2005-12-09 00:13:00,142.202,142.209,142.173,142.187,80700000.0
2005-12-09 00:14:00,142.203,142.223,142.203,142.205,61100000.0
2005-12-09 00:15:00,142.2,142.223,142.192,142.207,100799999.0
2005-12-09 00:16:00,142.188,142.202,142.171,142.195,123100000.0
2005-12-09 00:17:00,142.18,142.211,142.175,142.211,100099999.0
2005-12-09 00:18:00,142.203,142.264,142.196,142.259,48000000.0
2005-12-09 00:19:00,142.253,142.256,142.2,142.238,96300003.0
2005-12-09 00:20:00,142.212,142.23,142.186,142.223,81399999.0
2005-12-09 00:21:00,142.199,142.211,142.18,142.206,143499998.0
2005-12-09 00:22:00,142.202,142.222,142.193,142.21,94199998.0
2005-12-09 00:23:00,142.219,142.234,142.198,142.198,169399999.0
2005-12-09 00:24:00,142.255,142.265,142.201,142.21,89500000.0
2005-12-09 00:25:00,142.21,142.24,142.19,142.227,95900002.0
2005-12-09 00:26:00,142.21,142.219,142.177,142.203,74199999.0
2005-12-09 00:27:00,142.182,142.196,142.159,142.159,49899999.0
2005-12-09 00:28:00,142.142,142.222,142.142,142.205,92900001.0
2005-12-09 00:29:00,142.225,142.228,142.168,142.178,92000000.0
2005-12-09 00:30:00,142.185,142.207,142.185,142.207,90700000.0
2005-12-09 00:31:00,142.205,142.216,142.199,142.199,91599998.0
2005-12-09 00:32:00,142.199,142.209,142.166,142.166,35200000.0
2005-12-09 00:33:00,142.158,142.186,142.152,142.178,47000000.0
2005-12-09 00:34:00,142.18,142.185,142.175,142.175,126599999.0
2005-12-09 00:35:00,142.162,142.162,142.135,142.147,55200000.0
2005-12-09 00:36:00,142.145,142.148,142.142,142.143,80400000.0
2005-12-09 00:37:00,142.146,142.16,142.146,142.159,207300000.0
2005-12-09 00:38:00,142.153,142.161,142.149,142.149,74700001.0
2005-12-09 00:39:00,142.157,142.167,142.157,142.167,15500000.0
2005-12-09 00:40:00,142.167,142.175,142.166,142.175,54300001.0
2005-12-09 00:41:00,142.168,142.175,142.166,142.175,37299999.0
2005-12-09 00:42:00,142.178,142.195,142.178,142.19,110900000.0
2005-12-09 00:43:00,142.199,142.205,142.183,142.196,59300000.0
2005-12-09 00:44:00,142.2,142.2,142.183,142.195,125500001.0
2005-12-09 00:45:00,142.204,142.225,142.204,142.224,48200000.0
2005-12-09 00:46:00,142.228,142.245,142.226,142.237,170300000.0
2005-12-09 00:47:00,142.237,142.244,142.233,142.237,66299999.0
2005-12-09 00:48:00,142.241,142.252,142.231,142.252,101700003.0
2005-12-09 00:49:00,142.243,142.243,142.229,142.231,56100000.0
2005-12-09 00:50:00,142.224,142.233,142.224,142.225,28000000.0
2005-12-09 00:51:00,142.221,142.221,142.202,142.203,62600000.0
2005-12-09 00:52:00,142.2,142.213,142.199,142.205,56200001.0
2005-12-09 00:53:00,142.193,142.205,142.193,142.202,134799999.0
2005-12-09 00:54:00,142.198,142.203,142.19,142.2,120000000.0
2005-12-09 00:55:00,142.192,142.196,142.178,142.196,151099999.0
2005-12-09 00:56:00,142.202,142.204,142.16,142.16,45300000.0
2005-12-09 00:57:00,142.162,142.172,142.152,142.156,72800000.0
2005-12-09 00:58:00,142.158,142.163,142.155,142.162,69599999.0
2005-12-09 00:59:00,142.156,142.156,142.142,142.142,65300000.0
2005-12-09 01:00:00,142.15,142.176,142.15,142.163,79599999.0
2005-12-09 01:01:00,142.157,142.163,142.15,142.162,112600003.0
2005-12-09 01:02:00,142.167,142.174,142.162,142.174,141200002.0
2005-12-09 01:03:00,142.166,142.174,142.166,142.168,63999999.0
2005-12-09 01:04:00,142.161,142.174,142.16,142.168,97299999.0
2005-12-09 01:05:00,142.168,142.196,142.166,142.196,86199999.0
2005-12-09 01:06:00,142.192,142.197,142.19,142.197,56100000.0
2005-12-09 01:07:00,142.187,142.187,142.171,142.173,62400000.0
2005-12-09 01:08:00,142.175,142.185,142.175,142.185,27200000.0
2005-12-09 01:09:00,142.19,142.195,142.19,142.195,31999999.0
2005-12-09 01:10:00,142.193,142.2,142.18,142.185,207200000.0
2005-12-09 01:11:00,142.195,142.217,142.195,142.211,44999999.0
2005-12-09 01:12:00,142.218,142.22,142.212,142.212,128599997.0
2005-12-09 01:13:00,142.207,142.207,142.195,142.206,33900000.0
2005-12-09 01:14:00,142.211,142.222,142.204,142.204,73700001.0
2005-12-09 01:15:00,142.22,142.225,142.218,142.218,72000000.0
2005-12-09 01:16:00,142.223,142.253,142.213,142.247,168199997.0
2005-12-09 01:17:00,142.24,142.244,142.219,142.226,120499999.0
2005-12-09 01:18:00,142.233,142.233,142.23,142.23,103099998.0
2005-12-09 01:19:00,142.226,142.226,142.208,142.212,64100001.0
2005-12-09 01:20:00,142.223,142.227,142.219,142.227,94200001.0
2005-12-09 01:21:00,142.212,142.218,142.19,142.19,119599997.0
2005-12-09 01:22:00,142.186,142.205,142.186,142.205,76600000.0
2005-12-09 01:23:00,142.208,142.21,142.19,142.2,91100001.0
2005-12-09 01:24:00,142.195,142.205,142.19,142.19,28800000.0
2005-12-09 01:25:00,142.2,142.2,142.198,142.198,12000000.0
2005-12-09 01:26:00,142.195,142.203,142.185,142.2,100500000.0
2005-12-09 01:27:00,142.2,142.2,142.185,142.189,65800000.0
2005-12-09 01:28:00,142.193,142.202,142.189,142.189,40000000.0
2005-12-09 01:29:00,142.198,142.212,142.197,142.212,65700000.0
2005-12-09 01:30:00,142.21,142.21,142.191,142.205,115100002.0
2005-12-09 01:31:00,142.2,142.202,142.194,142.197,218500000.0
2005-12-09 01:32:00,142.184,142.184,142.176,142.179,80600002.0
2005-12-09 01:33:00,142.172,142.174,142.163,142.17,71000000.0
2005-12-09 01:34:00,142.182,142.19,142.178,142.186,95099999.0
2005-12-09 01:35:00,142.19,142.19,142.172,142.183,130800001.0
2005-12-09 01:36:00,142.182,142.184,142.157,142.157,131700001.0
2005-12-09 01:37:00,142.154,142.182,142.154,142.178,83400001.0
2005-12-09 01:38:00,142.187,142.201,142.187,142.193,44199999.0
2005-12-09 01:39:00,142.198,142.206,142.194,142.194,119099996.0
2005-12-09 01:40:00,142.192,142.199,142.189,142.199,62400000.0
2005-12-09 01:41:00,142.203,142.203,142.187,142.189,142599997.0
2005-12-09 01:42:00,142.194,142.194,142.18,142.189,151200002.0
2005-12-09 01:43:00,142.186,142.2,142.186,142.198,99399999.0
2005-12-09 01:44:00,142.205,142.214,142.198,142.205,104999999.0
2005-12-09 01:45:00,142.212,142.214,142.209,142.21,56399999.0
2005-12-09 01:46:00,142.205,142.21,142.192,142.204,82400001.0
2005-12-09 01:47:00,142.202,142.206,142.187,142.194,115099998.0
2005-12-09 01:48:00,142.183,142.204,142.183,142.202,48300000.0
2005-12-09 01:49:00,142.208,142.223,142.208,142.22,58900000.0
2005-12-09 01:50:00,142.235,142.312,142.235,142.312,75000001.0
2005-12-09 01:51:00,142.318,142.318,142.29,142.294,79000002.0
2005-12-09 01:52:00,142.296,142.304,142.293,142.298,120099999.0
2005-12-09 01:53:00,142.3,142.303,142.289,142.3,134299998.0
2005-12-09 01:54:00,142.31,142.316,142.3,142.3,93899999.0
2005-12-09 01:55:00,142.317,142.317,142.307,142.31,109199999.0
2005-12-09 01:56:00,142.304,142.314,142.29,142.298,116599999.0
2005-12-09 01:57:00,142.302,142.304,142.289,142.295,123300000.0
2005-12-09 01:58:00,142.294,142.294,142.266,142.266,66099999.0
2005-12-09 01:59:00,142.273,142.277,142.266,142.277,54700000.0
2005-12-09 02:00:00,142.282,142.283,142.265,142.265,99600000.0
2005-12-09 02:01:00,142.262,142.271,142.255,142.257,71400000.0
2005-12-09 02:02:00,142.264,142.275,142.258,142.258,80800000.0
2005-12-09 02:03:00,142.269,142.279,142.26,142.27,120999999.0
2005-12-09 02:04:00,142.259,142.282,142.259,142.268,154700003.0
2005-12-09 02:05:00,142.26,142.288,142.26,142.268,128000000.0
2005-12-09 02:06:00,142.277,142.303,142.277,142.301,95100000.0
2005-12-09 02:07:00,142.304,142.311,142.292,142.303,86099998.0
2005-12-09 02:08:00,142.314,142.322,142.309,142.309,76600002.0
2005-12-09 02:09:00,142.313,142.32,142.304,142.32,36000000.0
2005-12-09 02:10:00,142.315,142.315,142.283,142.285,47000000.0
2005-12-09 02:11:00,142.284,142.289,142.275,142.287,90400000.0
2005-12-09 02:12:00,142.294,142.306,142.294,142.306,137900002.0
2005-12-09 02:13:00,142.308,142.308,142.299,142.299,103099998.0
2005-12-09 02:14:00,142.299,142.317,142.299,142.311,87599998.0
2005-12-09 02:15:00,142.319,142.319,142.306,142.315,163199997.0
2005-12-09 02:16:00,142.315,142.319,142.31,142.319,62300000.0
2005-12-09 02:17:00,142.311,142.316,142.302,142.309,126800000.0
2005-12-09 02:18:00,142.307,142.307,142.287,142.295,118100003.0
2005-12-09 02:19:00,142.287,142.294,142.286,142.291,62600000.0
2005-12-09 02:20:00,142.299,142.307,142.292,142.293,64800000.0
2005-12-09 02:21:00,142.293,142.296,142.285,142.285,51100000.0
2005-12-09 02:22:00,142.291,142.309,142.291,142.3,154099998.0
2005-12-09 02:23:00,142.308,142.328,142.308,142.316,49299999.0
2005-12-09 02:24:00,142.32,142.332,142.316,142.332,84200001.0
2005-12-09 02:25:00,142.324,142.328,142.324,142.328,61500000.0
2005-12-09 02:26:00,142.329,142.331,142.325,142.325,96200002.0
2005-12-09 02:27:00,142.319,142.338,142.317,142.332,37600000.0
2005-12-09 02:28:00,142.336,142.352,142.336,142.344,68599999.0
2005-12-09 02:29:00,142.333,142.348,142.326,142.348,81400000.0
2005-12-09 02:30:00,142.346,142.346,142.335,142.335,74799998.0
2005-12-09 02:31:00,142.33,142.33,142.315,142.322,70400000.0
2005-12-09 02:32:00,142.324,142.328,142.293,142.297,79999999.0
2005-12-09 02:33:00,142.305,142.325,142.305,142.325,129099999.0
2005-12-09 02:34:00,142.321,142.326,142.318,142.326,41900000.0
2005-12-09 02:35:00,142.328,142.331,142.316,142.318,67900000.0
2005-12-09 02:36:00,142.314,142.35,142.31,142.35,273899998.0
2005-12-09 02:37:00,142.349,142.349,142.331,142.345,63900000.0
2005-12-09 02:38:00,142.358,142.36,142.333,142.343,86100002.0
2005-12-09 02:39:00,142.333,142.345,142.323,142.323,149999999.0
2005-12-09 02:40:00,142.324,142.329,142.315,142.328,124700002.0
2005-12-09 02:41:00,142.332,142.337,142.308,142.308,78300000.0
2005-12-09 02:42:00,142.302,142.315,142.302,142.315,39500000.0
2005-12-09 02:43:00,142.305,142.305,142.291,142.297,102999998.0
2005-12-09 02:44:00,142.302,142.306,142.264,142.288,76800000.0
2005-12-09 02:45:00,142.291,142.299,142.291,142.291,119900002.0
2005-12-09 02:46:00,142.288,142.288,142.268,142.285,94300000.0
2005-12-09 02:47:00,142.292,142.3,142.267,142.293,91799997.0
2005-12-09 02:48:00,142.302,142.332,142.302,142.331,105200001.0
2005-12-09 02:49:00,142.334,142.334,142.313,142.313,67300000.0
2005-12-09 02:50:00,142.298,142.342,142.298,142.342,50800000.0
2005-12-09 02:51:00,142.338,142.339,142.33,142.337,56899999.0
2005-12-09 02:52:00,142.331,142.34,142.326,142.338,44800000.0
2005-12-09 02:53:00,142.32,142.331,142.304,142.315,73500000.0
2005-12-09 02:54:00,142.325,142.345,142.316,142.342,68000000.0
2005-12-09 02:55:00,142.348,142.348,142.329,142.339,62600000.0
2005-12-09 02:56:00,142.342,142.346,142.334,142.335,131499999.0
2005-12-09 02:57:00,142.342,142.344,142.32,142.32,109300001.0
2005-12-09 02:58:00,142.305,142.315,142.294,142.315,97899998.0
2005-12-09 02:59:00,142.319,142.345,142.313,142.345,95000000.0
2005-12-09 03:00:00,142.357,142.357,142.344,142.347,112900002.0
2005-12-09 03:01:00,142.352,142.352,142.343,142.347,124600001.0
2005-12-09 03:02:00,142.342,142.359,142.342,142.35,68000000.0
2005-12-09 03:03:00,142.352,142.356,142.349,142.35,65199999.0
2005-12-09 03:04:00,142.353,142.366,142.353,142.366,83099998.0
2005-12-09 03:05:00,142.359,142.359,142.348,142.351,112600001.0
2005-12-09 03:06:00,142.345,142.345,142.33,142.342,74400001.0
2005-12-09 03:07:00,142.348,142.364,142.348,142.361,122499999.0
2005-12-09 03:08:00,142.356,142.362,142.351,142.356,103800001.0
2005-12-09 03:09:00,142.353,142.365,142.353,142.354,117399997.0
2005-12-09 03:10:00,142.349,142.366,142.341,142.358,110999997.0
2005-12-09 03:11:00,142.364,142.369,142.356,142.365,96299999.0
2005-12-09 03:12:00,142.358,142.368,142.35,142.355,164599999.0
2005-12-09 03:13:00,142.358,142.358,142.35,142.35,95500003.0
2005-12-09 03:14:00,142.349,142.356,142.349,142.356,5600000.0
2005-12-09 03:15:00,142.353,142.363,142.351,142.363,68000000.0
2005-12-09 03:16:00,142.362,142.37,142.361,142.362,169399999.0
2005-12-09 03:17:00,142.363,142.367,142.35,142.367,86900000.0
2005-12-09 03:18:00,142.371,142.388,142.371,142.38,140799998.0
2005-12-09 03:19:00,142.372,142.374,142.347,142.347,37400000.0
2005-12-09 03:20:00,142.34,142.355,142.34,142.345,136599998.0
2005-12-09 03:21:00,142.355,142.355,142.345,142.35,52300000.0
2005-12-09 03:22:00,142.347,142.347,142.332,142.333,154800002.0
2005-12-09 03:23:00,142.319,142.319,142.291,142.291,67000001.0
2005-12-09 03:24:00,142.291,142.299,142.283,142.283,108000001.0
2005-12-09 03:25:00,142.275,142.275,142.254,142.254,171700003.0
2005-12-09 03:26:00,142.247,142.252,142.239,142.248,44600000.0
2005-12-09 03:27:00,142.263,142.265,142.243,142.245,73200000.0
2005-12-09 03:28:00,142.24,142.26,142.24,142.256,38900000.0
2005-12-09 03:29:00,142.258,142.272,142.256,142.27,84800000.0
2005-12-09 03:30:00,142.266,142.277,142.261,142.268,80400000.0
2005-12-09 03:31:00,142.272,142.297,142.272,142.292,90600001.0
2005-12-09 03:32:00,142.295,142.295,142.285,142.29,93899999.0
2005-12-09 03:33:00,142.285,142.285,142.262,142.262,114400001.0
2005-12-09 03:34:00,142.263,142.274,142.262,142.273,73899999.0
2005-12-09 03:35:00,142.273,142.273,142.259,142.259,8500000.0
2005-12-09 03:36:00,142.26,142.266,142.255,142.255,85200002.0
2005-12-09 03:37:00,142.264,142.271,142.264,142.271,12800000.0
2005-12-09 03:38:00,142.269,142.269,142.261,142.268,85500000.0
2005-12-09 03:39:00,142.277,142.277,142.269,142.27,51199999.0
2005-12-09 03:40:00,142.261,142.273,142.261,142.273,39999999.0
2005-12-09 03:41:00,142.273,142.286,142.273,142.286,62299999.0
2005-12-09 03:42:00,142.289,142.289,142.272,142.272,21600000.0
2005-12-09 03:43:00,142.278,142.278,142.277,142.277,20500001.0
2005-12-09 03:44:00,142.286,142.286,142.27,142.274,57899998.0
2005-12-09 03:45:00,142.28,142.285,142.275,142.285,35200000.0
2005-12-09 03:46:00,142.285,142.285,142.28,142.285,30400000.0
2005-12-09 03:47:00,142.28,142.285,142.272,142.277,36800000.0
2005-12-09 03:48:00,142.273,142.273,142.27,142.273,33999999.0
2005-12-09 03:49:00,142.268,142.272,142.268,142.272,39099999.0
2005-12-09 03:50:00,142.28,142.28,142.277,142.277,37000000.0
2005-12-09 03:51:00,142.285,142.285,142.28,142.28,52299999.0
2005-12-09 03:52:00,142.28,142.28,142.28,142.28,25600000.0
2005-12-09 03:53:00,142.285,142.295,142.285,142.295,63800000.0
2005-12-09 03:54:00,142.29,142.29,142.256,142.256,84500001.0
2005-12-09 03:55:00,142.248,142.256,142.238,142.256,73200001.0
2005-12-09 03:56:00,142.256,142.262,142.249,142.262,71000001.0
2005-12-09 03:57:00,142.263,142.263,142.25,142.257,56900001.0
2005-12-09 03:58:00,142.252,142.252,142.241,142.246,67599999.0
2005-12-09 03:59:00,142.245,142.25,142.245,142.25,113000000.0
2005-12-09 04:00:00,142.247,142.247,142.243,142.243,54700000.0
2005-12-09 04:01:00,142.242,142.255,142.242,142.255,54300000.0
2005-12-09 04:02:00,142.262,142.267,142.262,142.267,30600001.0
2005-12-09 04:03:00,142.279,142.279,142.269,142.269,13600000.0
2005-12-09 04:04:00,142.275,142.28,142.275,142.28,20000000.0
2005-12-09 04:05:00,142.273,142.289,142.269,142.275,127900000.0
2005-12-09 04:06:00,142.288,142.3,142.282,142.3,73999999.0
2005-12-09 04:07:00,142.31,142.314,142.306,142.31,68200000.0
2005-12-09 04:08:00,142.318,142.318,142.311,142.313,113299996.0
2005-12-09 04:09:00,142.308,142.332,142.308,142.32,266300000.0
2005-12-09 04:10:00,142.318,142.325,142.311,142.325,100600000.0
2005-12-09 04:11:00,142.323,142.328,142.322,142.323,71100001.0
2005-12-09 04:12:00,142.318,142.332,142.318,142.323,91400002.0
2005-12-09 04:13:00,142.327,142.327,142.321,142.321,80999999.0
2005-12-09 04:14:00,142.324,142.332,142.324,142.332,18700000.0
2005-12-09 04:15:00,142.325,142.325,142.314,142.314,59499999.0
2005-12-09 04:16:00,142.32,142.337,142.32,142.323,94600001.0
2005-12-09 04:17:00,142.331,142.339,142.327,142.339,54800000.0
2005-12-09 04:18:00,142.339,142.362,142.339,142.362,45100001.0
2005-12-09 04:19:00,142.37,142.37,142.361,142.368,87000000.0
2005-12-09 04:20:00,142.376,142.378,142.358,142.378,81500000.0
2005-12-09 04:21:00,142.392,142.392,142.377,142.389,124700004.0
2005-12-09 04:22:00,142.383,142.398,142.382,142.384,114300001.0
2005-12-09 04:23:00,142.38,142.38,142.361,142.37,41399999.0
2005-12-09 04:24:00,142.375,142.383,142.375,142.375,55400000.0
2005-12-09 04:25:00,142.364,142.371,142.364,142.364,46199999.0
2005-12-09 04:26:00,142.352,142.352,142.334,142.338,41900000.0
2005-12-09 04:27:00,142.344,142.364,142.337,142.364,109200000.0
2005-12-09 04:28:00,142.365,142.365,142.327,142.327,95200001.0
2005-12-09 04:29:00,142.319,142.334,142.319,142.327,157399998.0
2005-12-09 04:30:00,142.332,142.335,142.32,142.335,92300001.0
2005-12-09 04:31:00,142.338,142.358,142.338,142.351,63599999.0
2005-12-09 04:32:00,142.359,142.362,142.345,142.355,161400001.0
2005-12-09 04:33:00,142.352,142.352,142.339,142.339,94899999.0
2005-12-09 04:34:00,142.347,142.352,142.343,142.343,137599998.0
2005-12-09 04:35:00,142.328,142.339,142.327,142.339,32800000.0
2005-12-09 04:36:00,142.34,142.34,142.337,142.337,110199996.0
2005-12-09 04:37:00,142.34,142.34,142.333,142.336,80800001.0
2005-12-09 04:38:00,142.34,142.34,142.324,142.33,78400001.0
2005-12-09 04:39:00,142.343,142.35,142.337,142.337,42700000.0
2005-12-09 04:40:00,142.345,142.345,142.34,142.345,78399998.0
2005-12-09 04:41:00,142.348,142.37,142.348,142.37,40200001.0
2005-12-09 04:42:00,142.36,142.371,142.36,142.36,41600000.0
2005-12-09 04:43:00,142.365,142.365,142.352,142.352,56800001.0
2005-12-09 04:44:00,142.361,142.37,142.358,142.37,73500001.0
2005-12-09 04:45:00,142.361,142.363,142.353,142.355,99600002.0
2005-12-09 04:46:00,142.353,142.353,142.351,142.351,7300000.0
2005-12-09 04:47:00,142.356,142.363,142.351,142.363,79899998.0
2005-12-09 04:48:00,142.359,142.367,142.353,142.365,138900000.0
2005-12-09 04:49:00,142.37,142.37,142.365,142.37,88300001.0
2005-12-09 04:50:00,142.365,142.365,142.365,142.365,21299999.0
2005-12-09 04:51:00,142.373,142.377,142.37,142.371,66400000.0
2005-12-09 04:52:00,142.365,142.365,142.365,142.365,18400000.0
2005-12-09 04:53:00,142.367,142.371,142.354,142.371,95900001.0
2005-12-09 04:54:00,142.358,142.358,142.329,142.35,82699998.0
2005-12-09 04:55:00,142.348,142.348,142.32,142.348,132400001.0
2005-12-09 04:56:00,142.355,142.355,142.309,142.309,99200000.0
2005-12-09 04:57:00,142.301,142.323,142.301,142.323,69500000.0
2005-12-09 04:58:00,142.327,142.338,142.321,142.325,81799999.0
2005-12-09 04:59:00,142.322,142.322,142.304,142.304,129400000.0
2005-12-09 05:00:00,142.3,142.302,142.285,142.302,84599999.0
2005-12-09 05:01:00,142.305,142.315,142.305,142.31,70900000.0
2005-12-09 05:02:00,142.291,142.295,142.268,142.295,90600001.0
2005-12-09 05:03:00,142.299,142.299,142.26,142.26,71500000.0
2005-12-09 05:04:00,142.259,142.301,142.259,142.297,149899999.0
2005-12-09 05:05:00,142.287,142.287,142.275,142.275,13100000.0
2005-12-09 05:06:00,142.264,142.291,142.264,142.282,41300000.0
2005-12-09 05:07:00,142.282,142.301,142.282,142.301,82200001.0
2005-12-09 05:08:00,142.305,142.315,142.292,142.297,108699999.0
2005-12-09 05:09:00,142.299,142.305,142.291,142.305,99899999.0
2005-12-09 05:10:00,142.303,142.316,142.303,142.315,60100000.0
2005-12-09 05:11:00,142.32,142.32,142.295,142.313,51000000.0
2005-12-09 05:12:00,142.309,142.315,142.295,142.315,82200000.0
2005-12-09 05:13:00,142.319,142.334,142.312,142.329,80699998.0
2005-12-09 05:14:00,142.347,142.347,142.326,142.328,94100002.0
2005-12-09 05:15:00,142.332,142.338,142.325,142.337,45500000.0
2005-12-09 05:16:00,142.325,142.332,142.317,142.332,77499999.0
2005-12-09 05:17:00,142.325,142.337,142.324,142.331,84700001.0
2005-12-09 05:18:00,142.338,142.346,142.329,142.345,86300000.0
2005-12-09 05:19:00,142.335,142.355,142.331,142.339,104700001.0
2005-12-09 05:20:00,142.335,142.335,142.304,142.309,84800001.0
2005-12-09 05:21:00,142.305,142.305,142.281,142.289,147100000.0
2005-12-09 05:22:00,142.3,142.304,142.293,142.301,119400001.0
2005-12-09 05:23:00,142.292,142.3,142.292,142.298,39200000.0
2005-12-09 05:24:00,142.293,142.298,142.28,142.298,103300001.0
2005-12-09 05:25:00,142.296,142.304,142.29,142.304,129899997.0
2005-12-09 05:26:00,142.303,142.311,142.298,142.298,36000000.0
2005-12-09 05:27:00,142.301,142.31,142.289,142.289,76600000.0
2005-12-09 05:28:00,142.298,142.307,142.298,142.307,9600000.0
2005-12-09 05:29:00,142.315,142.315,142.3,142.315,110300001.0
2005-12-09 05:30:00,142.301,142.301,142.295,142.295,41200002.0
2005-12-09 05:31:00,142.295,142.305,142.295,142.305,28000000.0
2005-12-09 05:32:00,142.306,142.306,142.293,142.293,33900000.0
2005-12-09 05:33:00,142.306,142.313,142.303,142.313,69400000.0
2005-12-09 05:34:00,142.303,142.304,142.303,142.304,23200000.0
2005-12-09 05:35:00,142.304,142.311,142.304,142.311,45500000.0
2005-12-09 05:36:00,142.296,142.296,142.278,142.285,60799999.0
2005-12-09 05:37:00,142.283,142.304,142.267,142.299,97300000.0
2005-12-09 05:38:00,142.296,142.296,142.294,142.294,17600000.0
2005-12-09 05:39:00,142.301,142.309,142.301,142.309,5900000.0
2005-12-09 05:40:00,142.322,142.329,142.296,142.304,120400002.0
2005-12-09 05:41:00,142.302,142.306,142.297,142.297,33900000.0
2005-12-09 05:42:00,142.303,142.303,142.302,142.303,62400000.0
2005-12-09 05:43:00,142.305,142.305,142.295,142.295,44000000.0
2005-12-09 05:44:00,142.295,142.306,142.294,142.294,116800003.0
2005-12-09 05:45:00,142.298,142.311,142.298,142.309,146100000.0
2005-12-09 05:46:00,142.297,142.307,142.288,142.288,85500000.0
2005-12-09 05:47:00,142.286,142.294,142.276,142.276,44900000.0
2005-12-09 05:48:00,142.289,142.289,142.286,142.286,6800000.0
2005-12-09 05:49:00,142.297,142.301,142.281,142.281,89900000.0
2005-12-09 05:50:00,142.282,142.288,142.282,142.288,8800000.0
2005-12-09 05:51:00,142.285,142.285,142.283,142.283,70700000.0
2005-12-09 05:52:00,142.274,142.276,142.264,142.266,104600003.0
2005-12-09 05:53:00,142.27,142.275,142.265,142.267,94600002.0
2005-12-09 05:54:00,142.28,142.302,142.28,142.3,47499999.0
2005-12-09 05:55:00,142.296,142.296,142.285,142.293,122000002.0
2005-12-09 05:56:00,142.29,142.29,142.29,142.29,43099998.0
2005-12-09 05:57:00,142.298,142.302,142.298,142.302,68299999.0
2005-12-09 05:58:00,142.31,142.315,142.3,142.31,97299997.0
2005-12-09 05:59:00,142.311,142.335,142.311,142.328,128200002.0
2005-12-09 06:00:00,142.334,142.345,142.293,142.293,80500002.0
2005-12-09 06:01:00,142.299,142.306,142.299,142.306,6900000.0
2005-12-09 06:02:00,142.301,142.308,142.301,142.308,73900001.0
2005-12-09 06:03:00,142.31,142.313,142.305,142.305,98599999.0
2005-12-09 06:04:00,142.304,142.304,142.283,142.29,73600000.0
2005-12-09 06:05:00,142.293,142.3,142.281,142.3,89800000.0
2005-12-09 06:06:00,142.297,142.301,142.29,142.291,130600003.0
2005-12-09 06:07:00,142.285,142.297,142.283,142.293,86900000.0
2005-12-09 06:08:00,142.305,142.305,142.286,142.297,71200002.0
2005-12-09 06:09:00,142.293,142.305,142.285,142.305,85499999.0
2005-12-09 06:10:00,142.308,142.308,142.296,142.296,95599999.0
2005-12-09 06:11:00,142.298,142.3,142.293,142.3,63900001.0
2005-12-09 06:12:00,142.301,142.316,142.301,142.316,29100000.0
2005-12-09 06:13:00,142.31,142.317,142.302,142.31,73700000.0
2005-12-09 06:14:00,142.321,142.321,142.303,142.303,40000000.0
2005-12-09 06:15:00,142.309,142.309,142.299,142.299,32000000.0
2005-12-09 06:16:00,142.3,142.305,142.293,142.3,95599999.0
2005-12-09 06:17:00,142.3,142.305,142.293,142.305,44400000.0
2005-12-09 06:18:00,142.297,142.305,142.295,142.3,126200002.0
2005-12-09 06:19:00,142.305,142.305,142.292,142.297,110999998.0
2005-12-09 06:20:00,142.297,142.306,142.297,142.306,96599998.0
2005-12-09 06:21:00,142.304,142.306,142.304,142.306,23200000.0
2005-12-09 06:22:00,142.306,142.317,142.306,142.317,126499997.0
2005-12-09 06:23:00,142.321,142.321,142.297,142.31,86199999.0
2005-12-09 06:24:00,142.314,142.316,142.314,142.316,21900000.0
2005-12-09 06:25:00,142.325,142.325,142.315,142.32,83699999.0
2005-12-09 06:26:00,142.318,142.318,142.312,142.315,148900001.0
2005-12-09 06:27:00,142.322,142.322,142.312,142.317,75200000.0
2005-12-09 06:28:00,142.316,142.32,142.3,142.309,77999999.0
2005-12-09 06:29:00,142.316,142.316,142.314,142.314,23200000.0
2005-12-09 06:30:00,142.31,142.31,142.302,142.302,90200002.0
2005-12-09 06:31:00,142.313,142.318,142.313,142.318,85299999.0
2005-12-09 06:32:00,142.318,142.32,142.302,142.307,108000000.0
2005-12-09 06:33:00,142.315,142.323,142.308,142.316,101500000.0
2005-12-09 06:34:00,142.325,142.347,142.325,142.336,75899998.0
2005-12-09 06:35:00,142.344,142.346,142.336,142.342,120700002.0
2005-12-09 06:36:00,142.34,142.34,142.323,142.325,40699999.0
2005-12-09 06:37:00,142.325,142.325,142.317,142.317,65499999.0
2005-12-09 06:38:00,142.318,142.318,142.306,142.307,10400000.0
2005-12-09 06:39:00,142.319,142.319,142.316,142.316,35200000.0
2005-12-09 06:40:00,142.314,142.33,142.314,142.316,159899998.0
2005-12-09 06:41:00,142.315,142.32,142.303,142.305,64800000.0
2005-12-09 06:42:00,142.305,142.311,142.293,142.293,64200000.0
2005-12-09 06:43:00,142.293,142.298,142.292,142.295,77599999.0
2005-12-09 06:44:00,142.308,142.308,142.298,142.298,45499999.0
2005-12-09 06:45:00,142.304,142.304,142.301,142.301,12800000.0
2005-12-09 06:46:00,142.31,142.327,142.305,142.313,64499999.0
2005-12-09 06:47:00,142.316,142.316,142.302,142.308,55500000.0
2005-12-09 06:48:00,142.311,142.352,142.309,142.352,77500002.0
2005-12-09 06:49:00,142.348,142.348,142.302,142.302,25600000.0
2005-12-09 06:50:00,142.311,142.352,142.306,142.352,62400000.0
2005-12-09 06:51:00,142.353,142.353,142.31,142.319,58200000.0
2005-12-09 06:52:00,142.318,142.326,142.308,142.308,88800002.0
2005-12-09 06:53:00,142.311,142.311,142.309,142.309,17600000.0
2005-12-09 06:54:00,142.305,142.322,142.299,142.322,88000000.0
2005-12-09 06:55:00,142.325,142.335,142.325,142.328,101400000.0
2005-12-09 06:56:00,142.332,142.332,142.317,142.32,75000000.0
2005-12-09 06:57:00,142.318,142.322,142.308,142.321,79999999.0
2005-12-09 06:58:00,142.32,142.325,142.317,142.325,96600000.0
2005-12-09 06:59:00,142.32,142.32,142.299,142.308,128800001.0
2005-12-09 07:00:00,142.318,142.329,142.312,142.32,120899999.0
2005-12-09 07:01:00,142.31,142.317,142.307,142.317,98999998.0
2005-12-09 07:02:00,142.315,142.319,142.311,142.311,76800001.0
2005-12-09 07:03:00,142.312,142.315,142.305,142.31,131100000.0
2005-12-09 07:04:00,142.31,142.315,142.31,142.315,95000000.0
2005-12-09 07:05:00,142.304,142.317,142.302,142.302,68200000.0
2005-12-09 07:06:00,142.302,142.311,142.299,142.299,126900002.0
2005-12-09 07:07:00,142.305,142.305,142.3,142.3,33600001.0
2005-12-09 07:08:00,142.297,142.301,142.287,142.296,65299999.0
2005-12-09 07:09:00,142.3,142.308,142.3,142.3,32800000.0
2005-12-09 07:10:00,142.305,142.305,142.3,142.305,71900000.0
2005-12-09 07:11:00,142.302,142.308,142.298,142.301,99700001.0
2005-12-09 07:12:00,142.302,142.308,142.302,142.303,125599998.0
2005-12-09 07:13:00,142.3,142.3,142.298,142.3,59100000.0
2005-12-09 07:14:00,142.295,142.311,142.295,142.311,187699999.0
2005-12-09 07:15:00,142.303,142.31,142.295,142.295,89500000.0
2005-12-09 07:16:00,142.298,142.308,142.298,142.302,63099999.0
2005-12-09 07:17:00,142.297,142.305,142.29,142.305,85500001.0
2005-12-09 07:18:00,142.3,142.305,142.3,142.302,43299999.0
2005-12-09 07:19:00,142.297,142.306,142.296,142.296,50400000.0
2005-12-09 07:20:00,142.291,142.311,142.291,142.311,40400000.0
2005-12-09 07:21:00,142.308,142.311,142.297,142.304,65699999.0
2005-12-09 07:22:00,142.305,142.306,142.298,142.302,134399999.0
2005-12-09 07:23:00,142.315,142.315,142.308,142.313,103900002.0
2005-12-09 07:24:00,142.31,142.315,142.305,142.315,56400000.0
2005-12-09 07:25:00,142.307,142.307,142.295,142.295,47700000.0
2005-12-09 07:26:00,142.3,142.305,142.298,142.3,116599998.0
2005-12-09 07:27:00,142.297,142.297,142.28,142.28,89699999.0
2005-12-09 07:28:00,142.291,142.295,142.291,142.292,103400001.0
2005-12-09 07:29:00,142.284,142.292,142.28,142.283,65499999.0
2005-12-09 07:30:00,142.277,142.28,142.277,142.28,45799999.0
2005-12-09 07:31:00,142.284,142.288,142.284,142.288,48399999.0
2005-12-09 07:32:00,142.29,142.29,142.29,142.29,20799999.0
2005-12-09 07:33:00,142.293,142.307,142.293,142.307,85700001.0
2005-12-09 07:34:00,142.317,142.323,142.31,142.323,87699999.0
2005-12-09 07:35:00,142.32,142.32,142.305,142.315,107200002.0
2005-12-09 07:36:00,142.32,142.32,142.315,142.315,68300000.0
2005-12-09 07:37:00,142.318,142.325,142.317,142.317,106600003.0
2005-12-09 07:38:00,142.315,142.326,142.315,142.315,65900002.0
2005-12-09 07:39:00,142.315,142.325,142.313,142.32,94400000.0
2005-12-09 07:40:00,142.315,142.32,142.315,142.32,77399999.0
2005-12-09 07:41:00,142.312,142.318,142.308,142.318,165500001.0
2005-12-09 07:42:00,142.305,142.305,142.296,142.3,61100001.0
2005-12-09 07:43:00,142.301,142.319,142.301,142.319,95200000.0
2005-12-09 07:44:00,142.32,142.32,142.313,142.32,50100000.0
2005-12-09 07:45:00,142.316,142.324,142.313,142.318,49600000.0
2005-12-09 07:46:00,142.316,142.323,142.31,142.317,55200000.0
2005-12-09 07:47:00,142.323,142.326,142.321,142.322,95600001.0
2005-12-09 07:48:00,142.322,142.331,142.32,142.327,96299998.0
2005-12-09 07:49:00,142.328,142.333,142.324,142.333,60500000.0
2005-12-09 07:50:00,142.343,142.356,142.343,142.356,104499998.0
2005-12-09 07:51:00,142.348,142.355,142.342,142.355,28800000.0
2005-12-09 07:52:00,142.353,142.354,142.328,142.328,67500000.0
2005-12-09 07:53:00,142.323,142.323,142.311,142.321,19500000.0
2005-12-09 07:54:00,142.325,142.346,142.325,142.331,33600000.0
2005-12-09 07:55:00,142.336,142.351,142.336,142.345,87300002.0
2005-12-09 07:56:00,142.345,142.347,142.32,142.32,95900000.0
2005-12-09 07:57:00,142.309,142.321,142.29,142.29,151599996.0
2005-12-09 07:58:00,142.302,142.304,142.275,142.275,127600000.0
2005-12-09 07:59:00,142.265,142.282,142.265,142.282,46699999.0
2005-12-09 08:00:00,142.278,142.278,142.264,142.265,79200000.0
2005-12-09 08:01:00,142.26,142.26,142.246,142.248,145400000.0
2005-12-09 08:02:00,142.252,142.254,142.229,142.229,67399999.0
2005-12-09 08:03:00,142.208,142.21,142.201,142.208,45599999.0
2005-12-09 08:04:00,142.217,142.221,142.213,142.218,109200000.0
2005-12-09 08:05:00,142.218,142.223,142.213,142.223,33399999.0
2005-12-09 08:06:00,142.223,142.237,142.217,142.235,157200002.0
2005-12-09 08:07:00,142.233,142.255,142.227,142.246,121500000.0
2005-12-09 08:08:00,142.252,142.252,142.237,142.24,148200001.0
2005-12-09 08:09:00,142.253,142.278,142.253,142.27,121900002.0
2005-12-09 08:10:00,142.285,142.294,142.285,142.291,123400002.0
2005-12-09 08:11:00,142.293,142.293,142.278,142.28,70199999.0
2005-12-09 08:12:00,142.282,142.289,142.282,142.284,156399998.0
2005-12-09 08:13:00,142.28,142.297,142.28,142.297,54200001.0
2005-12-09 08:14:00,142.299,142.303,142.289,142.296,64600000.0
2005-12-09 08:15:00,142.3,142.303,142.3,142.3,26600000.0
2005-12-09 08:16:00,142.3,142.305,142.3,142.305,12000000.0
2005-12-09 08:17:00,142.296,142.296,142.294,142.294,8800000.0
2005-12-09 08:18:00,142.286,142.304,142.286,142.304,63699999.0
2005-12-09 08:19:00,142.315,142.315,142.315,142.315,13600000.0
2005-12-09 08:20:00,142.305,142.305,142.289,142.29,25100000.0
2005-12-09 08:21:00,142.296,142.31,142.284,142.284,114000001.0
2005-12-09 08:22:00,142.283,142.285,142.28,142.28,57899998.0
2005-12-09 08:23:00,142.276,142.294,142.265,142.294,177700000.0
2005-12-09 08:24:00,142.297,142.297,142.286,142.288,145800003.0
2005-12-09 08:25:00,142.276,142.276,142.267,142.267,6200000.0
2005-12-09 08:26:00,142.277,142.277,142.26,142.275,97799998.0
2005-12-09 08:27:00,142.269,142.28,142.265,142.269,112699999.0
2005-12-09 08:28:00,142.273,142.282,142.26,142.26,107099999.0
2005-12-09 08:29:00,142.263,142.263,142.246,142.256,130999999.0
2005-12-09 08:30:00,142.261,142.27,142.256,142.257,58800000.0
2005-12-09 08:31:00,142.272,142.297,142.272,142.292,108199997.0
2005-12-09 08:32:00,142.288,142.304,142.281,142.304,79200000.0
2005-12-09 08:33:00,142.303,142.307,142.3,142.3,53700000.0
2005-12-09 08:34:00,142.293,142.299,142.288,142.295,230900001.0
2005-12-09 08:35:00,142.276,142.276,142.253,142.254,41600000.0
2005-12-09 08:36:00,142.257,142.257,142.244,142.248,77600000.0
2005-12-09 08:37:00,142.258,142.263,142.253,142.253,115599999.0
2005-12-09 08:38:00,142.253,142.268,142.253,142.268,106099998.0
2005-12-09 08:39:00,142.267,142.267,142.254,142.257,79899998.0
2005-12-09 08:40:00,142.261,142.282,142.261,142.282,51500000.0
2005-12-09 08:41:00,142.279,142.292,142.272,142.272,162100000.0
2005-12-09 08:42:00,142.273,142.291,142.273,142.291,115200002.0
2005-12-09 08:43:00,142.29,142.295,142.287,142.291,102500000.0
2005-12-09 08:44:00,142.29,142.295,142.285,142.295,188499997.0
2005-12-09 08:45:00,142.293,142.295,142.283,142.292,139799995.0
2005-12-09 08:46:00,142.295,142.32,142.295,142.32,21200000.0
2005-12-09 08:47:00,142.319,142.334,142.315,142.315,73600000.0
2005-12-09 08:48:00,142.313,142.33,142.311,142.313,72200000.0
2005-12-09 08:49:00,142.294,142.315,142.294,142.315,207500002.0
2005-12-09 08:50:00,142.324,142.333,142.319,142.333,65500000.0
2005-12-09 08:51:00,142.334,142.334,142.32,142.327,79100001.0
2005-12-09 08:52:00,142.322,142.328,142.318,142.328,94500000.0
2005-12-09 08:53:00,142.327,142.369,142.326,142.358,72299999.0
2005-12-09 08:54:00,142.356,142.356,142.354,142.354,11500000.0
2005-12-09 08:55:00,142.351,142.351,142.335,142.338,133900000.0
2005-12-09 08:56:00,142.332,142.332,142.313,142.313,89500001.0
2005-12-09 08:57:00,142.313,142.347,142.313,142.325,130000000.0
2005-12-09 08:58:00,142.327,142.331,142.323,142.323,114400000.0
2005-12-09 08:59:00,142.33,142.34,142.323,142.336,54299999.0
2005-12-09 09:00:00,142.328,142.329,142.312,142.312,94999998.0
2005-12-09 09:01:00,142.305,142.306,142.296,142.296,45600000.0
2005-12-09 09:02:00,142.298,142.309,142.29,142.301,131400001.0
2005-12-09 09:03:00,142.297,142.297,142.284,142.291,135000001.0
2005-12-09 09:04:00,142.288,142.308,142.285,142.302,58500000.0
2005-12-09 09:05:00,142.304,142.315,142.304,142.312,68499999.0
2005-12-09 09:06:00,142.307,142.316,142.302,142.314,155600001.0
2005-12-09 09:07:00,142.314,142.327,142.31,142.319,66800002.0
2005-12-09 09:08:00,142.318,142.319,142.296,142.308,80000000.0
2005-12-09 09:09:00,142.307,142.32,142.294,142.32,55200000.0
2005-12-09 09:10:00,142.306,142.306,142.294,142.301,99399999.0
2005-12-09 09:11:00,142.3,142.3,142.276,142.294,47800000.0
2005-12-09 09:12:00,142.295,142.307,142.294,142.294,144000002.0
2005-12-09 09:13:00,142.292,142.298,142.29,142.298,33399999.0
2005-12-09 09:14:00,142.302,142.308,142.282,142.283,107600000.0
2005-12-09 09:15:00,142.283,142.288,142.279,142.282,90600001.0
2005-12-09 09:16:00,142.28,142.285,142.271,142.275,46100000.0
2005-12-09 09:17:00,142.285,142.285,142.274,142.279,71900002.0
2005-12-09 09:18:00,142.282,142.29,142.282,142.286,91200001.0
2005-12-09 09:19:00,142.275,142.283,142.275,142.283,35200000.0
2005-12-09 09:20:00,142.274,142.283,142.268,142.27,48800000.0
2005-12-09 09:21:00,142.267,142.267,142.257,142.257,13700000.0
2005-12-09 09:22:00,142.256,142.261,142.248,142.259,132399999.0
2005-12-09 09:23:00,142.247,142.247,142.223,142.226,53799999.0
2005-12-09 09:24:00,142.228,142.251,142.227,142.251,101599999.0
2005-12-09 09:25:00,142.255,142.286,142.255,142.286,30799999.0
2005-12-09 09:26:00,142.278,142.283,142.272,142.279,93600002.0
2005-12-09 09:27:00,142.282,142.282,142.242,142.249,48800000.0
2005-12-09 09:28:00,142.247,142.263,142.245,142.245,86900001.0
2005-12-09 09:29:00,142.244,142.255,142.237,142.237,120900000.0
2005-12-09 09:30:00,142.237,142.237,142.222,142.236,89599999.0
2005-12-09 09:31:00,142.225,142.237,142.225,142.231,121700001.0
2005-12-09 09:32:00,142.224,142.226,142.196,142.197,100299997.0
2005-12-09 09:33:00,142.172,142.172,142.135,142.138,55199999.0
2005-12-09 09:34:00,142.145,142.151,142.128,142.128,60000000.0
2005-12-09 09:35:00,142.128,142.154,142.128,142.134,131699998.0
2005-12-09 09:36:00,142.127,142.129,142.096,142.129,59199999.0
2005-12-09 09:37:00,142.131,142.143,142.131,142.132,60000000.0
2005-12-09 09:38:00,142.14,142.14,142.125,142.14,76899999.0
2005-12-09 09:39:00,142.144,142.154,142.134,142.147,87100000.0
2005-12-09 09:40:00,142.145,142.145,142.114,142.114,104500000.0
2005-12-09 09:41:00,142.122,142.133,142.114,142.12,177700000.0
2005-12-09 09:42:00,142.115,142.14,142.106,142.138,59199999.0
2005-12-09 09:43:00,142.129,142.151,142.129,142.139,73499999.0
2005-12-09 09:44:00,142.151,142.165,142.146,142.16,65800000.0
2005-12-09 09:45:00,142.172,142.174,142.15,142.161,106300000.0
2005-12-09 09:46:00,142.156,142.156,142.132,142.137,35200000.0
2005-12-09 09:47:00,142.147,142.156,142.135,142.153,144299999.0
2005-12-09 09:48:00,142.148,142.158,142.145,142.15,138399998.0
2005-12-09 09:49:00,142.148,142.155,142.132,142.144,126000001.0
2005-12-09 09:50:00,142.15,142.161,142.15,142.157,75200000.0
2005-12-09 09:51:00,142.165,142.166,142.149,142.166,72800001.0
2005-12-09 09:52:00,142.16,142.171,142.156,142.156,182499999.0
2005-12-09 09:53:00,142.156,142.179,142.156,142.156,101800001.0
2005-12-09 09:54:00,142.155,142.169,142.155,142.167,19000000.0
2005-12-09 09:55:00,142.164,142.17,142.164,142.169,40799999.0
2005-12-09 09:56:00,142.158,142.171,142.158,142.17,106500000.0
2005-12-09 09:57:00,142.167,142.167,142.154,142.154,79200001.0
2005-12-09 09:58:00,142.17,142.174,142.166,142.17,53600000.0
2005-12-09 09:59:00,142.164,142.182,142.164,142.182,103600001.0
2005-12-09 10:00:00,142.187,142.214,142.182,142.192,67700000.0
2005-12-09 10:01:00,142.192,142.212,142.192,142.199,91600002.0
2005-12-09 10:02:00,142.194,142.206,142.194,142.206,102600000.0
2005-12-09 10:03:00,142.192,142.199,142.192,142.197,83900000.0
2005-12-09 10:04:00,142.219,142.251,142.219,142.251,98899998.0
2005-12-09 10:05:00,142.254,142.268,142.254,142.261,53399999.0
2005-12-09 10:06:00,142.251,142.251,142.23,142.237,70100000.0
2005-12-09 10:07:00,142.239,142.253,142.237,142.246,83200001.0
2005-12-09 10:08:00,142.248,142.271,142.244,142.271,71500000.0
2005-12-09 10:09:00,142.281,142.281,142.258,142.269,83200000.0
2005-12-09 10:10:00,142.277,142.277,142.247,142.247,47299999.0
2005-12-09 10:11:00,142.253,142.292,142.253,142.292,215499997.0
2005-12-09 10:12:00,142.297,142.306,142.285,142.285,174800002.0
2005-12-09 10:13:00,142.279,142.28,142.26,142.26,86900000.0
2005-12-09 10:14:00,142.252,142.259,142.243,142.243,53500000.0
2005-12-09 10:15:00,142.24,142.256,142.237,142.237,68500000.0
2005-12-09 10:16:00,142.237,142.258,142.237,142.257,103499999.0
2005-12-09 10:17:00,142.253,142.253,142.234,142.24,55500000.0
2005-12-09 10:18:00,142.245,142.255,142.221,142.221,62699999.0
2005-12-09 10:19:00,142.209,142.232,142.209,142.232,119000001.0
2005-12-09 10:20:00,142.232,142.243,142.225,142.23,104100001.0
2005-12-09 10:21:00,142.227,142.23,142.203,142.205,87000000.0
2005-12-09 10:22:00,142.198,142.205,142.192,142.198,157100001.0
2005-12-09 10:23:00,142.191,142.199,142.19,142.19,128600002.0
2005-12-09 10:24:00,142.179,142.19,142.177,142.19,62600000.0
2005-12-09 10:25:00,142.197,142.202,142.187,142.19,186100001.0
2005-12-09 10:26:00,142.18,142.18,142.173,142.173,104300000.0
2005-12-09 10:27:00,142.175,142.178,142.164,142.178,59500001.0
2005-12-09 10:28:00,142.168,142.188,142.156,142.186,53400000.0
2005-12-09 10:29:00,142.178,142.18,142.158,142.18,57800000.0
2005-12-09 10:30:00,142.18,142.18,142.153,142.166,99600000.0
2005-12-09 10:31:00,142.167,142.167,142.151,142.154,135699999.0
2005-12-09 10:32:00,142.152,142.161,142.131,142.131,32000000.0
2005-12-09 10:33:00,142.116,142.141,142.116,142.139,96800000.0
2005-12-09 10:34:00,142.124,142.126,142.124,142.126,5600000.0
2005-12-09 10:35:00,142.126,142.126,142.111,142.112,65600000.0
2005-12-09 10:36:00,142.114,142.123,142.108,142.117,96199999.0
2005-12-09 10:37:00,142.116,142.116,142.098,142.103,95399998.0
2005-12-09 10:38:00,142.109,142.109,142.083,142.083,73899999.0
2005-12-09 10:39:00,142.065,142.075,142.046,142.058,154000001.0
2005-12-09 10:40:00,142.057,142.057,142.019,142.02,87899999.0
2005-12-09 10:41:00,142.029,142.05,142.029,142.046,104600000.0
2005-12-09 10:42:00,142.04,142.042,142.026,142.031,117800001.0
2005-12-09 10:43:00,142.042,142.042,142.026,142.026,82000001.0
2005-12-09 10:44:00,142.033,142.053,142.033,142.049,75800001.0
2005-12-09 10:45:00,142.05,142.054,142.031,142.034,116200001.0
2005-12-09 10:46:00,142.028,142.028,142.002,142.003,133200000.0
2005-12-09 10:47:00,141.987,141.987,141.968,141.968,25299999.0
2005-12-09 10:48:00,141.942,141.945,141.936,141.941,119100000.0
2005-12-09 10:49:00,141.938,141.947,141.931,141.947,134999998.0
2005-12-09 10:50:00,141.937,141.937,141.869,141.872,95100002.0
2005-12-09 10:51:00,141.868,141.868,141.85,141.85,133299997.0
2005-12-09 10:52:00,141.85,141.885,141.85,141.867,156899998.0
2005-12-09 10:53:00,141.875,141.889,141.875,141.884,97799998.0
2005-12-09 10:54:00,141.89,141.897,141.883,141.895,167899999.0
2005-12-09 10:55:00,141.905,141.936,141.905,141.928,167799997.0
2005-12-09 10:56:00,141.944,141.954,141.93,141.93,56799999.0
2005-12-09 10:57:00,141.915,141.916,141.9,141.916,94800001.0
2005-12-09 10:58:00,141.922,141.928,141.907,141.923,117600000.0
2005-12-09 10:59:00,141.915,141.926,141.909,141.918,89600000.0
2005-12-09 11:00:00,141.928,141.928,141.902,141.902,46800000.0
2005-12-09 11:01:00,141.897,141.904,141.865,141.868,154399999.0
2005-12-09 11:02:00,141.859,141.864,141.853,141.853,121400000.0
2005-12-09 11:03:00,141.846,141.857,141.833,141.837,177900000.0
2005-12-09 11:04:00,141.833,141.833,141.804,141.82,59000000.0
2005-12-09 11:05:00,141.832,141.846,141.821,141.841,81300000.0
2005-12-09 11:06:00,141.838,141.856,141.833,141.856,87500000.0
2005-12-09 11:07:00,141.854,141.861,141.847,141.858,100400001.0
2005-12-09 11:08:00,141.846,141.861,141.844,141.85,73600001.0
2005-12-09 11:09:00,141.862,141.867,141.842,141.848,150899998.0
2005-12-09 11:10:00,141.835,141.876,141.835,141.876,70200001.0
2005-12-09 11:11:00,141.891,141.9,141.883,141.883,196700000.0
2005-12-09 11:12:00,141.88,141.887,141.872,141.88,88700001.0
2005-12-09 11:13:00,141.879,141.897,141.879,141.892,110899998.0
2005-12-09 11:14:00,141.893,141.924,141.893,141.924,72499999.0
2005-12-09 11:15:00,141.909,141.92,141.904,141.92,53600000.0
2005-12-09 11:16:00,141.908,141.908,141.873,141.88,80300001.0
2005-12-09 11:17:00,141.888,141.898,141.883,141.897,102899998.0
2005-12-09 11:18:00,141.898,141.898,141.868,141.868,37299999.0
2005-12-09 11:19:00,141.867,141.867,141.853,141.853,67600000.0
2005-12-09 11:20:00,141.843,141.846,141.834,141.836,55700000.0
2005-12-09 11:21:00,141.847,141.858,141.846,141.846,59199999.0
2005-12-09 11:22:00,141.847,141.856,141.843,141.843,48100000.0
2005-12-09 11:23:00,141.838,141.845,141.834,141.84,71099999.0
2005-12-09 11:24:00,141.839,141.839,141.823,141.826,39000000.0
2005-12-09 11:25:00,141.827,141.838,141.822,141.838,113700001.0
2005-12-09 11:26:00,141.839,141.855,141.839,141.855,37299999.0
2005-12-09 11:27:00,141.858,141.864,141.851,141.852,96500002.0
2005-12-09 11:28:00,141.846,141.846,141.825,141.834,72100000.0
2005-12-09 11:29:00,141.85,141.862,141.85,141.862,60600000.0
2005-12-09 11:30:00,141.866,141.879,141.866,141.879,103900001.0
2005-12-09 11:31:00,141.867,141.875,141.847,141.847,121500000.0
2005-12-09 11:32:00,141.85,141.87,141.85,141.87,85100000.0
2005-12-09 11:33:00,141.872,141.878,141.853,141.86,73900000.0
2005-12-09 11:34:00,141.862,141.862,141.845,141.848,106900002.0
2005-12-09 11:35:00,141.847,141.862,141.847,141.85,146299997.0
2005-12-09 11:36:00,141.865,141.875,141.85,141.875,118900001.0
2005-12-09 11:37:00,141.87,141.874,141.865,141.871,66100000.0
2005-12-09 11:38:00,141.868,141.868,141.856,141.861,63900000.0
2005-12-09 11:39:00,141.859,141.864,141.849,141.864,142300000.0
2005-12-09 11:40:00,141.851,141.851,141.836,141.842,79699999.0
2005-12-09 11:41:00,141.838,141.841,141.816,141.816,136699998.0
2005-12-09 11:42:00,141.808,141.816,141.808,141.816,78199998.0
2005-12-09 11:43:00,141.829,141.835,141.822,141.822,160499999.0
2005-12-09 11:44:00,141.834,141.856,141.834,141.844,52200000.0
2005-12-09 11:45:00,141.835,141.837,141.808,141.836,116599998.0
2005-12-09 11:46:00,141.838,141.845,141.819,141.819,58400000.0
2005-12-09 11:47:00,141.817,141.836,141.817,141.826,109400002.0
2005-12-09 11:48:00,141.832,141.839,141.828,141.832,55200000.0
2005-12-09 11:49:00,141.826,141.835,141.819,141.82,149500003.0
2005-12-09 11:50:00,141.807,141.818,141.807,141.818,109700003.0
2005-12-09 11:51:00,141.82,141.83,141.802,141.802,50900000.0
2005-12-09 11:52:00,141.792,141.817,141.792,141.812,112699999.0
2005-12-09 11:53:00,141.824,141.851,141.824,141.845,85600001.0
2005-12-09 11:54:00,141.854,141.874,141.854,141.856,121099999.0
2005-12-09 11:55:00,141.858,141.877,141.853,141.853,89300001.0
2005-12-09 11:56:00,141.852,141.852,141.835,141.843,102800000.0
2005-12-09 11:57:00,141.855,141.862,141.851,141.852,126500001.0
2005-12-09 11:58:00,141.852,141.861,141.851,141.851,106100001.0
2005-12-09 11:59:00,141.851,141.862,141.847,141.853,185799997.0
2005-12-09 12:00:00,141.845,141.846,141.822,141.822,131599998.0
2005-12-09 12:01:00,141.827,141.841,141.821,141.827,92700000.0
2005-12-09 12:02:00,141.827,141.846,141.827,141.829,68800000.0
2005-12-09 12:03:00,141.832,141.839,141.829,141.839,142200002.0
2005-12-09 12:04:00,141.839,141.84,141.819,141.84,58599999.0
2005-12-09 12:05:00,141.832,141.837,141.825,141.831,122300001.0
2005-12-09 12:06:00,141.838,141.838,141.822,141.83,100100000.0
2005-12-09 12:07:00,141.827,141.846,141.827,141.832,122100001.0
2005-12-09 12:08:00,141.825,141.825,141.815,141.815,60600000.0
2005-12-09 12:09:00,141.83,141.83,141.813,141.821,163900000.0
2005-12-09 12:10:00,141.827,141.827,141.797,141.8,44400000.0
2005-12-09 12:11:00,141.802,141.803,141.773,141.779,136000003.0
2005-12-09 12:12:00,141.783,141.783,141.775,141.779,111199999.0
2005-12-09 12:13:00,141.778,141.782,141.776,141.778,46900000.0
2005-12-09 12:14:00,141.782,141.786,141.768,141.78,171600004.0
2005-12-09 12:15:00,141.761,141.778,141.754,141.761,125999999.0
2005-12-09 12:16:00,141.762,141.766,141.756,141.756,127100001.0
2005-12-09 12:17:00,141.752,141.771,141.752,141.771,41900000.0
2005-12-09 12:18:00,141.772,141.772,141.762,141.772,90599999.0
2005-12-09 12:19:00,141.774,141.798,141.774,141.798,186700002.0
2005-12-09 12:20:00,141.8,141.811,141.798,141.799,92399999.0
2005-12-09 12:21:00,141.8,141.8,141.8,141.8,34400000.0
2005-12-09 12:22:00,141.807,141.807,141.781,141.796,115199999.0
2005-12-09 12:23:00,141.807,141.833,141.807,141.833,19200000.0
2005-12-09 12:24:00,141.85,141.866,141.835,141.861,37500000.0
2005-12-09 12:25:00,141.872,141.898,141.866,141.898,68100001.0
2005-12-09 12:26:00,141.91,141.91,141.892,141.898,32000000.0
2005-12-09 12:27:00,141.888,141.888,141.87,141.87,84399999.0
2005-12-09 12:28:00,141.863,141.883,141.863,141.878,154999997.0
2005-12-09 12:29:00,141.877,141.912,141.877,141.898,178900000.0
2005-12-09 12:30:00,141.886,141.899,141.878,141.883,101499998.0
2005-12-09 12:31:00,141.88,141.895,141.88,141.895,93500000.0
2005-12-09 12:32:00,141.908,141.916,141.906,141.911,129400000.0
2005-12-09 12:33:00,141.918,141.938,141.916,141.931,68400000.0
2005-12-09 12:34:00,141.934,141.946,141.934,141.934,153899997.0
2005-12-09 12:35:00,141.926,141.926,141.916,141.916,137699997.0
2005-12-09 12:36:00,141.915,141.926,141.905,141.911,109500002.0
2005-12-09 12:37:00,141.898,141.907,141.896,141.907,40300000.0
2005-12-09 12:38:00,141.906,141.91,141.898,141.898,129300002.0
2005-12-09 12:39:00,141.896,141.91,141.893,141.893,140300000.0
2005-12-09 12:40:00,141.892,141.894,141.878,141.885,97800002.0
2005-12-09 12:41:00,141.882,141.897,141.882,141.884,93200001.0
2005-12-09 12:42:00,141.886,141.897,141.881,141.881,44399999.0
2005-12-09 12:43:00,141.881,141.885,141.872,141.885,63800000.0
2005-12-09 12:44:00,141.879,141.882,141.867,141.872,64000000.0
2005-12-09 12:45:00,141.88,141.885,141.874,141.874,72599999.0
2005-12-09 12:46:00,141.877,141.881,141.87,141.873,86499998.0
2005-12-09 12:47:00,141.869,141.884,141.869,141.875,222800000.0
2005-12-09 12:48:00,141.89,141.921,141.886,141.921,70900000.0
2005-12-09 12:49:00,141.916,141.916,141.893,141.903,77999999.0
2005-12-09 12:50:00,141.913,141.928,141.905,141.928,52000000.0
2005-12-09 12:51:00,141.928,141.928,141.912,141.915,79499999.0
2005-12-09 12:52:00,141.923,141.928,141.922,141.924,54200000.0
2005-12-09 12:53:00,141.933,141.933,141.916,141.921,177399996.0
2005-12-09 12:54:00,141.91,141.933,141.91,141.917,48800000.0
2005-12-09 12:55:00,141.911,141.915,141.903,141.903,62400000.0
2005-12-09 12:56:00,141.898,141.922,141.898,141.918,135900003.0
2005-12-09 12:57:00,141.923,141.942,141.911,141.942,92499999.0
2005-12-09 12:58:00,141.955,141.994,141.955,141.989,126499998.0
2005-12-09 12:59:00,141.992,142.02,141.992,142.016,40300000.0
2005-12-09 13:00:00,142.007,142.036,142.005,142.036,72000001.0
2005-12-09 13:01:00,142.025,142.055,142.015,142.055,51900000.0
2005-12-09 13:02:00,142.045,142.056,142.045,142.056,82300000.0
2005-12-09 13:03:00,142.067,142.078,142.052,142.052,54200000.0
2005-12-09 13:04:00,142.042,142.051,142.041,142.041,83899998.0
2005-12-09 13:05:00,142.06,142.123,142.06,142.114,113999997.0
2005-12-09 13:06:00,142.108,142.15,142.106,142.146,107800000.0
2005-12-09 13:07:00,142.153,142.162,142.147,142.162,131700000.0
2005-12-09 13:08:00,142.147,142.147,142.134,142.134,76100000.0
2005-12-09 13:09:00,142.128,142.133,142.121,142.133,139000004.0
2005-12-09 13:10:00,142.126,142.126,142.112,142.112,40900000.0
2005-12-09 13:11:00,142.108,142.123,142.099,142.121,117699999.0
2005-12-09 13:12:00,142.121,142.142,142.106,142.142,72799999.0
2005-12-09 13:13:00,142.147,142.147,142.123,142.129,115900001.0
2005-12-09 13:14:00,142.121,142.121,142.11,142.12,122399998.0
2005-12-09 13:15:00,142.116,142.14,142.11,142.14,209399997.0
2005-12-09 13:16:00,142.131,142.131,142.107,142.114,58400000.0
2005-12-09 13:17:00,142.108,142.111,142.106,142.11,76000001.0
2005-12-09 13:18:00,142.107,142.112,142.097,142.112,91800000.0
2005-12-09 13:19:00,142.112,142.123,142.112,142.12,53899998.0
2005-12-09 13:20:00,142.128,142.145,142.128,142.141,44999999.0
2005-12-09 13:21:00,142.142,142.142,142.096,142.1,86299999.0
2005-12-09 13:22:00,142.096,142.096,142.08,142.088,53800000.0
2005-12-09 13:23:00,142.073,142.073,142.051,142.068,70300000.0
2005-12-09 13:24:00,142.063,142.063,142.038,142.062,105500001.0
2005-12-09 13:25:00,142.062,142.069,142.051,142.052,84000000.0
2005-12-09 13:26:00,142.051,142.061,142.05,142.054,69700002.0
2005-12-09 13:27:00,142.053,142.068,142.053,142.068,176499997.0
2005-12-09 13:28:00,142.061,142.072,142.059,142.069,154199997.0
2005-12-09 13:29:00,142.064,142.069,142.063,142.063,100599998.0
2005-12-09 13:30:00,142.069,142.084,142.069,142.073,55000001.0
2005-12-09 13:31:00,142.069,142.097,142.069,142.095,90499999.0
2005-12-09 13:32:00,142.078,142.099,142.078,142.088,52800000.0
2005-12-09 13:33:00,142.096,142.096,142.078,142.08,42400000.0
2005-12-09 13:34:00,142.073,142.079,142.053,142.06,90000000.0
2005-12-09 13:35:00,142.047,142.058,142.037,142.047,101400000.0
2005-12-09 13:36:00,142.054,142.056,142.054,142.056,13600000.0
2005-12-09 13:37:00,142.058,142.058,142.05,142.05,50400000.0
2005-12-09 13:38:00,142.06,142.06,142.055,142.06,56599999.0
2005-12-09 13:39:00,142.053,142.058,142.052,142.054,90599999.0
2005-12-09 13:40:00,142.053,142.065,142.053,142.055,58399999.0
2005-12-09 13:41:00,142.063,142.077,142.06,142.077,40500000.0
2005-12-09 13:42:00,142.078,142.091,142.075,142.091,104499999.0
2005-12-09 13:43:00,142.1,142.113,142.099,142.107,51200000.0
2005-12-09 13:44:00,142.099,142.099,142.087,142.091,255100004.0
2005-12-09 13:45:00,142.094,142.106,142.07,142.07,65600000.0
2005-12-09 13:46:00,142.072,142.073,142.051,142.051,139099998.0
2005-12-09 13:47:00,142.032,142.04,142.027,142.04,92400001.0
2005-12-09 13:48:00,142.048,142.052,142.041,142.05,54400000.0
2005-12-09 13:49:00,142.043,142.056,142.043,142.045,74200000.0
2005-12-09 13:50:00,142.035,142.073,142.035,142.073,45000000.0
2005-12-09 13:51:00,142.09,142.094,142.081,142.081,68000002.0
2005-12-09 13:52:00,142.068,142.076,142.062,142.075,110699999.0
2005-12-09 13:53:00,142.08,142.097,142.08,142.093,77700000.0
2005-12-09 13:54:00,142.092,142.092,142.077,142.08,93500002.0
2005-12-09 13:55:00,142.075,142.086,142.075,142.079,148600001.0
2005-12-09 13:56:00,142.086,142.098,142.079,142.079,72700000.0
2005-12-09 13:57:00,142.072,142.072,142.058,142.058,113800002.0
2005-12-09 13:58:00,142.063,142.074,142.051,142.051,133899998.0
2005-12-09 13:59:00,142.053,142.064,142.053,142.058,80500001.0
2005-12-09 14:00:00,142.057,142.068,142.057,142.062,118600000.0
2005-12-09 14:01:00,142.069,142.069,142.058,142.06,63900000.0
2005-12-09 14:02:00,142.05,142.087,142.05,142.087,122700000.0
2005-12-09 14:03:00,142.108,142.11,142.081,142.083,141399998.0
2005-12-09 14:04:00,142.086,142.086,142.064,142.069,108099997.0
2005-12-09 14:05:00,142.063,142.066,142.053,142.063,67599999.0
2005-12-09 14:06:00,142.064,142.075,142.063,142.067,94599999.0
2005-12-09 14:07:00,142.063,142.073,142.063,142.069,103500000.0
2005-12-09 14:08:00,142.073,142.088,142.072,142.072,227900002.0
2005-12-09 14:09:00,142.06,142.06,142.039,142.039,70200000.0
2005-12-09 14:10:00,142.043,142.053,142.034,142.034,63299999.0
2005-12-09 14:11:00,142.05,142.054,142.046,142.046,43100000.0
2005-12-09 14:12:00,142.063,142.093,142.063,142.093,91199998.0
2005-12-09 14:13:00,142.092,142.092,142.073,142.088,136399999.0
2005-12-09 14:14:00,142.072,142.072,142.057,142.07,93500000.0
2005-12-09 14:15:00,142.063,142.069,142.031,142.069,85600000.0
2005-12-09 14:16:00,142.066,142.066,142.055,142.055,36800000.0
2005-12-09 14:17:00,142.062,142.075,142.059,142.059,47400001.0
2005-12-09 14:18:00,142.053,142.067,142.053,142.061,44700000.0
2005-12-09 14:19:00,142.07,142.081,142.07,142.07,61500000.0
2005-12-09 14:20:00,142.07,142.074,142.059,142.068,85700001.0
2005-12-09 14:21:00,142.058,142.075,142.058,142.063,104700001.0
2005-12-09 14:22:00,142.071,142.077,142.056,142.07,112699999.0
2005-12-09 14:23:00,142.075,142.085,142.075,142.075,53600000.0
2005-12-09 14:24:00,142.093,142.114,142.093,142.108,37999999.0
2005-12-09 14:25:00,142.105,142.136,142.105,142.129,62999998.0
2005-12-09 14:26:00,142.122,142.122,142.118,142.118,39200000.0
2005-12-09 14:27:00,142.122,142.136,142.122,142.122,127800000.0
2005-12-09 14:28:00,142.134,142.166,142.134,142.166,70499999.0
2005-12-09 14:29:00,142.167,142.167,142.139,142.162,83200000.0
2005-12-09 14:30:00,142.167,142.178,142.137,142.137,43799999.0
2005-12-09 14:31:00,142.135,142.135,142.122,142.122,115900001.0
2005-12-09 14:32:00,142.117,142.135,142.115,142.125,65600000.0
2005-12-09 14:33:00,142.122,142.132,142.122,142.128,60400002.0
2005-12-09 14:34:00,142.129,142.131,142.12,142.121,68000000.0
2005-12-09 14:35:00,142.12,142.129,142.105,142.105,109599999.0
2005-12-09 14:36:00,142.096,142.098,142.087,142.095,111900002.0
2005-12-09 14:37:00,142.108,142.122,142.106,142.122,121099997.0
2005-12-09 14:38:00,142.117,142.124,142.113,142.115,112800000.0
2005-12-09 14:39:00,142.112,142.122,142.112,142.121,64400000.0
2005-12-09 14:40:00,142.11,142.12,142.091,142.106,170500002.0
2005-12-09 14:41:00,142.093,142.112,142.093,142.104,94399999.0
2005-12-09 14:42:00,142.102,142.114,142.1,142.108,99100000.0
2005-12-09 14:43:00,142.1,142.111,142.084,142.085,167000002.0
2005-12-09 14:44:00,142.097,142.11,142.095,142.11,98199999.0
2005-12-09 14:45:00,142.115,142.125,142.114,142.121,33200000.0
2005-12-09 14:46:00,142.129,142.141,142.128,142.141,113800000.0
2005-12-09 14:47:00,142.147,142.153,142.109,142.115,110000000.0
2005-12-09 14:48:00,142.118,142.118,142.098,142.102,181900003.0
2005-12-09 14:49:00,142.097,142.106,142.094,142.094,84900001.0
2005-12-09 14:50:00,142.096,142.109,142.092,142.108,43600000.0
2005-12-09 14:51:00,142.102,142.102,142.07,142.07,63600000.0
2005-12-09 14:52:00,142.041,142.061,142.04,142.055,69500000.0
2005-12-09 14:53:00,142.053,142.067,142.053,142.063,118200000.0
2005-12-09 14:54:00,142.067,142.08,142.06,142.08,60699999.0
2005-12-09 14:55:00,142.072,142.075,142.053,142.055,147900002.0
2005-12-09 14:56:00,142.059,142.059,142.048,142.058,83300001.0
2005-12-09 14:57:00,142.072,142.079,142.062,142.075,233500001.0
2005-12-09 14:58:00,142.077,142.08,142.07,142.07,184900000.0
2005-12-09 14:59:00,142.081,142.089,142.076,142.076,48500000.0
2005-12-09 15:00:00,142.09,142.096,142.083,142.083,71800000.0
2005-12-09 15:01:00,142.074,142.084,142.051,142.058,180200001.0
2005-12-09 15:02:00,142.052,142.055,142.035,142.035,55200001.0
2005-12-09 15:03:00,142.025,142.036,142.021,142.024,93600002.0
2005-12-09 15:04:00,142.024,142.03,142.016,142.016,134699996.0
2005-12-09 15:05:00,142.022,142.045,142.022,142.033,72799999.0
2005-12-09 15:06:00,142.039,142.054,142.039,142.04,109399999.0
2005-12-09 15:07:00,142.042,142.042,142.024,142.024,63200000.0
2005-12-09 15:08:00,142.032,142.037,142.032,142.035,74300000.0
2005-12-09 15:09:00,142.032,142.044,142.03,142.03,59200000.0
2005-12-09 15:10:00,142.022,142.036,142.022,142.03,73099999.0
2005-12-09 15:11:00,142.023,142.043,142.022,142.039,59999999.0
2005-12-09 15:12:00,142.034,142.047,142.028,142.032,103900002.0
2005-12-09 15:13:00,142.023,142.023,141.99,141.99,100000001.0
2005-12-09 15:14:00,141.997,141.997,141.974,141.974,194500001.0
2005-12-09 15:15:00,141.951,141.974,141.951,141.974,107600002.0
2005-12-09 15:16:00,141.979,141.984,141.965,141.981,69799998.0
2005-12-09 15:17:00,141.983,142.001,141.967,142.001,77600000.0
2005-12-09 15:18:00,141.996,141.996,141.984,141.984,40900000.0
2005-12-09 15:19:00,141.991,142.019,141.991,142.019,87900002.0
2005-12-09 15:20:00,142.021,142.045,142.01,142.045,80700000.0
2005-12-09 15:21:00,142.043,142.044,142.023,142.044,83700000.0
2005-12-09 15:22:00,142.052,142.067,142.052,142.06,207800000.0
2005-12-09 15:23:00,142.061,142.078,142.053,142.053,76600000.0
2005-12-09 15:24:00,142.048,142.074,142.048,142.074,130400001.0
2005-12-09 15:25:00,142.07,142.076,142.065,142.067,66599999.0
2005-12-09 15:26:00,142.068,142.07,142.043,142.052,90699997.0
2005-12-09 15:27:00,142.055,142.055,142.029,142.032,93700001.0
2005-12-09 15:28:00,142.045,142.084,142.045,142.084,142100000.0
2005-12-09 15:29:00,142.082,142.082,142.066,142.082,115100002.0
2005-12-09 15:30:00,142.078,142.102,142.071,142.102,53100000.0
2005-12-09 15:31:00,142.103,142.142,142.103,142.13,127000001.0
2005-12-09 15:32:00,142.131,142.131,142.11,142.112,133000000.0
2005-12-09 15:33:00,142.115,142.116,142.104,142.116,52000000.0
2005-12-09 15:34:00,142.125,142.13,142.106,142.118,60100000.0
2005-12-09 15:35:00,142.122,142.122,142.106,142.106,47700001.0
2005-12-09 15:36:00,142.111,142.111,142.082,142.091,96899999.0
2005-12-09 15:37:00,142.098,142.098,142.088,142.091,36400001.0
2005-12-09 15:38:00,142.083,142.091,142.083,142.09,33599999.0
2005-12-09 15:39:00,142.094,142.105,142.09,142.105,63599999.0
2005-12-09 15:40:00,142.108,142.108,142.1,142.102,144300000.0
2005-12-09 15:41:00,142.101,142.101,142.092,142.092,31200000.0
2005-12-09 15:42:00,142.094,142.112,142.094,142.109,95499999.0
2005-12-09 15:43:00,142.098,142.115,142.095,142.115,35100000.0
2005-12-09 15:44:00,142.115,142.131,142.106,142.107,80300000.0
2005-12-09 15:45:00,142.103,142.106,142.097,142.1,52000000.0
2005-12-09 15:46:00,142.089,142.102,142.089,142.099,51699998.0
2005-12-09 15:47:00,142.103,142.103,142.087,142.089,57800000.0
2005-12-09 15:48:00,142.093,142.098,142.092,142.092,88699999.0
2005-12-09 15:49:00,142.089,142.101,142.074,142.101,136899999.0
2005-12-09 15:50:00,142.098,142.111,142.092,142.108,101099998.0
2005-12-09 15:51:00,142.122,142.151,142.122,142.15,54300000.0
2005-12-09 15:52:00,142.147,142.16,142.141,142.142,106400001.0
2005-12-09 15:53:00,142.15,142.158,142.15,142.15,100600001.0
2005-12-09 15:54:00,142.149,142.161,142.11,142.11,61300000.0
2005-12-09 15:55:00,142.098,142.115,142.088,142.088,57800000.0
2005-12-09 15:56:00,142.079,142.09,142.074,142.087,127399999.0
2005-12-09 15:57:00,142.104,142.114,142.093,142.106,205500001.0
2005-12-09 15:58:00,142.107,142.119,142.091,142.104,103900002.0
2005-12-09 15:59:00,142.116,142.128,142.116,142.125,47000000.0
2005-12-09 16:00:00,142.112,142.112,142.065,142.065,51700000.0
2005-12-09 16:01:00,142.069,142.077,142.046,142.046,136899998.0
2005-12-09 16:02:00,142.038,142.058,142.036,142.036,93499999.0
2005-12-09 16:03:00,142.049,142.049,142.029,142.038,75100001.0
2005-12-09 16:04:00,142.044,142.057,142.044,142.057,108600000.0
2005-12-09 16:05:00,142.056,142.074,142.056,142.067,150800002.0
2005-12-09 16:06:00,142.064,142.07,142.058,142.06,85300000.0
2005-12-09 16:07:00,142.073,142.077,142.065,142.074,64699999.0
2005-12-09 16:08:00,142.083,142.085,142.065,142.083,219299999.0
2005-12-09 16:09:00,142.084,142.101,142.061,142.063,92299999.0
2005-12-09 16:10:00,142.062,142.066,142.041,142.057,127399999.0
2005-12-09 16:11:00,142.062,142.098,142.062,142.098,61600000.0
2005-12-09 16:12:00,142.098,142.11,142.096,142.101,49600000.0
2005-12-09 16:13:00,142.118,142.118,142.103,142.106,42400001.0
2005-12-09 16:14:00,142.117,142.124,142.105,142.12,48799999.0
2005-12-09 16:15:00,142.12,142.122,142.11,142.112,133100001.0
2005-12-09 16:16:00,142.109,142.112,142.102,142.108,39200000.0
2005-12-09 16:17:00,142.128,142.14,142.123,142.123,122899997.0
2005-12-09 16:18:00,142.132,142.147,142.132,142.146,40500000.0
2005-12-09 16:19:00,142.14,142.15,142.128,142.135,111600000.0
2005-12-09 16:20:00,142.147,142.148,142.141,142.148,19200000.0
2005-12-09 16:21:00,142.145,142.153,142.137,142.153,76400002.0
2005-12-09 16:22:00,142.142,142.15,142.127,142.148,165300003.0
2005-12-09 16:23:00,142.158,142.159,142.151,142.159,49700000.0
2005-12-09 16:24:00,142.167,142.185,142.165,142.165,53500000.0
2005-12-09 16:25:00,142.167,142.178,142.16,142.178,23700000.0
2005-12-09 16:26:00,142.173,142.173,142.161,142.161,34199999.0
2005-12-09 16:27:00,142.168,142.187,142.168,142.187,41699999.0
2005-12-09 16:28:00,142.182,142.202,142.182,142.195,59500000.0
2005-12-09 16:29:00,142.184,142.187,142.165,142.175,96699999.0
2005-12-09 16:30:00,142.183,142.193,142.178,142.193,66800001.0
2005-12-09 16:31:00,142.186,142.2,142.186,142.19,99799998.0
2005-12-09 16:32:00,142.187,142.192,142.177,142.177,64000001.0
2005-12-09 16:33:00,142.179,142.182,142.17,142.176,46000001.0
2005-12-09 16:34:00,142.18,142.215,142.18,142.212,193199998.0
2005-12-09 16:35:00,142.24,142.287,142.24,142.279,87100000.0
2005-12-09 16:36:00,142.27,142.299,142.261,142.299,71800000.0
2005-12-09 16:37:00,142.31,142.317,142.299,142.306,173400000.0
2005-12-09 16:38:00,142.302,142.304,142.289,142.304,36800000.0
2005-12-09 16:39:00,142.308,142.32,142.304,142.32,86100001.0
2005-12-09 16:40:00,142.318,142.333,142.318,142.333,100499999.0
2005-12-09 16:41:00,142.343,142.346,142.295,142.295,121099998.0
2005-12-09 16:42:00,142.288,142.29,142.27,142.27,39500000.0
2005-12-09 16:43:00,142.277,142.28,142.256,142.256,100500000.0
2005-12-09 16:44:00,142.262,142.286,142.262,142.286,217699998.0
2005-12-09 16:45:00,142.29,142.3,142.279,142.285,173399997.0
2005-12-09 16:46:00,142.276,142.278,142.244,142.244,102200001.0
2005-12-09 16:47:00,142.228,142.247,142.214,142.236,169999997.0
2005-12-09 16:48:00,142.221,142.24,142.203,142.24,144900002.0
2005-12-09 16:49:00,142.26,142.271,142.253,142.266,99099998.0
2005-12-09 16:50:00,142.28,142.296,142.28,142.292,125800001.0
2005-12-09 16:51:00,142.298,142.331,142.283,142.331,125500000.0
2005-12-09 16:52:00,142.345,142.364,142.331,142.337,102999999.0
2005-12-09 16:53:00,142.35,142.358,142.333,142.348,119399999.0
2005-12-09 16:54:00,142.348,142.368,142.341,142.361,46200000.0
2005-12-09 16:55:00,142.355,142.355,142.344,142.348,77299998.0
2005-12-09 16:56:00,142.349,142.349,142.333,142.339,76599999.0
2005-12-09 16:57:00,142.344,142.355,142.334,142.334,80699999.0
2005-12-09 16:58:00,142.34,142.378,142.34,142.378,103100002.0
2005-12-09 16:59:00,142.381,142.412,142.363,142.412,78800002.0
2005-12-09 17:00:00,142.412,142.428,142.395,142.428,133500000.0
2005-12-09 17:01:00,142.433,142.434,142.402,142.402,128600003.0
2005-12-09 17:02:00,142.392,142.398,142.392,142.398,61699999.0
2005-12-09 17:03:00,142.398,142.416,142.388,142.393,106899999.0
2005-12-09 17:04:00,142.4,142.442,142.4,142.439,149000000.0
2005-12-09 17:05:00,142.44,142.468,142.44,142.449,120599999.0
2005-12-09 17:06:00,142.462,142.482,142.46,142.482,77700001.0
2005-12-09 17:07:00,142.488,142.506,142.486,142.499,122600000.0
2005-12-09 17:08:00,142.507,142.515,142.479,142.479,115899997.0
2005-12-09 17:09:00,142.485,142.495,142.485,142.495,41000000.0
2005-12-09 17:10:00,142.487,142.497,142.485,142.486,101700000.0
2005-12-09 17:11:00,142.494,142.498,142.473,142.473,77099999.0
2005-12-09 17:12:00,142.463,142.463,142.445,142.445,37800000.0
2005-12-09 17:13:00,142.441,142.468,142.435,142.435,125800001.0
2005-12-09 17:14:00,142.422,142.422,142.401,142.412,19400000.0
2005-12-09 17:15:00,142.405,142.418,142.399,142.411,186600001.0
2005-12-09 17:16:00,142.414,142.42,142.404,142.407,121400001.0
2005-12-09 17:17:00,142.388,142.445,142.388,142.445,101299997.0
2005-12-09 17:18:00,142.451,142.452,142.435,142.435,164399998.0
2005-12-09 17:19:00,142.427,142.437,142.42,142.43,90900001.0
2005-12-09 17:20:00,142.442,142.46,142.434,142.445,88699998.0
2005-12-09 17:21:00,142.467,142.483,142.467,142.479,105500002.0
2005-12-09 17:22:00,142.482,142.503,142.479,142.503,85600001.0
2005-12-09 17:23:00,142.505,142.512,142.49,142.505,123500002.0
2005-12-09 17:24:00,142.523,142.537,142.514,142.514,121499998.0
2005-12-09 17:25:00,142.515,142.524,142.502,142.502,141900000.0
2005-12-09 17:26:00,142.519,142.52,142.505,142.51,70400000.0
2005-12-09 17:27:00,142.487,142.501,142.458,142.461,187900005.0
2005-12-09 17:28:00,142.439,142.452,142.438,142.441,110299998.0
2005-12-09 17:29:00,142.433,142.46,142.419,142.46,73800000.0
2005-12-09 17:30:00,142.463,142.463,142.424,142.424,64400001.0
2005-12-09 17:31:00,142.415,142.448,142.41,142.448,126199998.0
2005-12-09 17:32:00,142.439,142.48,142.439,142.478,82900000.0
2005-12-09 17:33:00,142.482,142.505,142.481,142.505,58300000.0
2005-12-09 17:34:00,142.517,142.517,142.503,142.509,91900002.0
2005-12-09 17:35:00,142.51,142.51,142.491,142.497,141000003.0
2005-12-09 17:36:00,142.506,142.525,142.506,142.522,31500000.0
2005-12-09 17:37:00,142.532,142.532,142.505,142.511,108400000.0
2005-12-09 17:38:00,142.513,142.526,142.513,142.526,35400000.0
2005-12-09 17:39:00,142.515,142.535,142.514,142.52,81300000.0
2005-12-09 17:40:00,142.527,142.561,142.527,142.553,128600003.0
2005-12-09 17:41:00,142.547,142.547,142.517,142.518,136200002.0
2005-12-09 17:42:00,142.535,142.551,142.535,142.549,64800000.0
2005-12-09 17:43:00,142.542,142.548,142.534,142.538,75199999.0
2005-12-09 17:44:00,142.543,142.596,142.537,142.596,98399998.0
2005-12-09 17:45:00,142.602,142.606,142.585,142.604,59000000.0
2005-12-09 17:46:00,142.607,142.614,142.595,142.602,66200001.0
2005-12-09 17:47:00,142.599,142.599,142.576,142.593,61000000.0
2005-12-09 17:48:00,142.597,142.629,142.597,142.629,93199999.0
2005-12-09 17:49:00,142.618,142.619,142.608,142.608,54300000.0
2005-12-09 17:50:00,142.607,142.615,142.596,142.596,101800002.0
2005-12-09 17:51:00,142.59,142.609,142.579,142.609,115399998.0
2005-12-09 17:52:00,142.615,142.621,142.609,142.618,174900001.0
2005-12-09 17:53:00,142.612,142.617,142.597,142.597,54700000.0
2005-12-09 17:54:00,142.58,142.58,142.547,142.565,114400000.0
2005-12-09 17:55:00,142.567,142.576,142.546,142.566,97400001.0
2005-12-09 17:56:00,142.573,142.573,142.546,142.546,105899997.0
2005-12-09 17:57:00,142.537,142.574,142.534,142.574,84799999.0
2005-12-09 17:58:00,142.581,142.61,142.581,142.61,140400000.0
2005-12-09 17:59:00,142.628,142.642,142.614,142.642,131200002.0
2005-12-09 18:00:00,142.653,142.659,142.617,142.624,89499999.0
2005-12-09 18:01:00,142.622,142.623,142.579,142.595,1214799995.0
2005-12-09 18:02:00,142.585,142.592,142.57,142.585,2129899988.0
2005-12-09 18:03:00,142.53,142.54,142.51,142.54,1381200002.0
2005-12-09 18:04:00,142.59,142.603,142.567,142.59,1381200002.0
2005-12-09 18:05:00,142.59,142.602,142.577,142.578,1588199999.0
2005-12-09 18:06:00,142.579,142.603,142.579,142.603,1085999999.0
2005-12-09 18:07:00,142.605,142.618,142.589,142.589,1776699990.0
2005-12-09 18:08:00,142.581,142.581,142.528,142.528,1602499988.0
2005-12-09 18:09:00,142.53,142.53,142.492,142.492,1234500003.0
2005-12-09 18:10:00,142.495,142.499,142.484,142.495,781300003.0
2005-12-09 18:11:00,142.494,142.497,142.465,142.481,893899995.0
2005-12-09 18:12:00,142.482,142.515,142.479,142.508,695300001.0
2005-12-09 18:13:00,142.525,142.53,142.508,142.508,1444700002.0
2005-12-09 18:14:00,142.506,142.511,142.495,142.497,1453699989.0
2005-12-09 18:15:00,142.5,142.521,142.497,142.51,1404899994.0
2005-12-09 18:16:00,142.513,142.527,142.49,142.499,1605799994.0
2005-12-09 18:17:00,142.508,142.509,142.485,142.49,712200000.0
2005-12-09 18:18:00,142.485,142.485,142.462,142.475,626099992.0
2005-12-09 18:19:00,142.483,142.512,142.483,142.502,667399991.0
2005-12-09 18:20:00,142.508,142.53,142.504,142.506,1568000000.0
2005-12-09 18:21:00,142.505,142.508,142.491,142.507,1283299991.0
2005-12-09 18:22:00,142.505,142.509,142.483,142.498,1002500000.0
2005-12-09 18:23:00,142.494,142.509,142.494,142.497,1472499996.0
2005-12-09 18:24:00,142.49,142.507,142.477,142.488,1072499996.0
2005-12-09 18:25:00,142.494,142.508,142.485,142.498,1299199999.0
2005-12-09 18:26:00,142.5,142.516,142.488,142.512,1064900001.0
2005-12-09 18:27:00,142.51,142.526,142.505,142.515,624700002.0
2005-12-09 18:28:00,142.522,142.522,142.493,142.493,863000004.0
2005-12-09 18:29:00,142.491,142.503,142.488,142.496,647799998.0
2005-12-09 18:30:00,142.498,142.508,142.494,142.508,514000000.0
2005-12-09 18:31:00,142.507,142.51,142.489,142.504,837600001.0
2005-12-09 18:32:00,142.5,142.506,142.484,142.492,1296500002.0
2005-12-09 18:33:00,142.495,142.522,142.495,142.515,1681700008.0
2005-12-09 18:34:00,142.518,142.533,142.512,142.522,1039300004.0
2005-12-09 18:35:00,142.53,142.53,142.502,142.502,1154999996.0
2005-12-09 18:36:00,142.502,142.514,142.497,142.498,769399997.0
2005-12-09 18:37:00,142.495,142.512,142.49,142.49,577499999.0
2005-12-09 18:38:00,142.48,142.486,142.441,142.48,471600002.0
2005-12-09 18:39:00,142.482,142.482,142.459,142.462,227600000.0
2005-12-09 18:40:00,142.458,142.476,142.456,142.459,930699997.0
2005-12-09 18:41:00,142.462,142.472,142.457,142.472,432799997.0
2005-12-09 18:42:00,142.478,142.496,142.469,142.494,679699992.0
2005-12-09 18:43:00,142.497,142.501,142.482,142.489,353299996.0
2005-12-09 18:44:00,142.487,142.5,142.482,142.5,559499999.0
2005-12-09 18:45:00,142.499,142.505,142.492,142.493,248599997.0
2005-12-09 18:46:00,142.49,142.498,142.477,142.477,650499996.0
2005-12-09 18:47:00,142.474,142.502,142.474,142.502,185299998.0
2005-12-09 18:48:00,142.51,142.531,142.505,142.507,624999997.0
2005-12-09 18:49:00,142.508,142.529,142.508,142.513,611999998.0
2005-12-09 18:50:00,142.514,142.543,142.514,142.53,807599997.0
2005-12-09 18:51:00,142.527,142.528,142.514,142.522,529699992.0
2005-12-09 18:52:00,142.52,142.52,142.482,142.487,666300005.0
2005-12-09 18:53:00,142.483,142.49,142.471,142.472,882199999.0
2005-12-09 18:54:00,142.47,142.483,142.454,142.467,901899993.0
2005-12-09 18:55:00,142.47,142.507,142.47,142.5,1026900007.0
2005-12-09 18:56:00,142.489,142.503,142.471,142.471,340899998.0
2005-12-09 18:57:00,142.47,142.483,142.463,142.483,394200001.0
2005-12-09 18:58:00,142.486,142.5,142.474,142.491,511600000.0
2005-12-09 18:59:00,142.492,142.506,142.489,142.506,682000004.0
2005-12-09 19:00:00,142.51,142.528,142.504,142.52,205399999.0
2005-12-09 19:01:00,142.518,142.523,142.51,142.52,200699998.0
2005-12-09 19:02:00,142.518,142.526,142.513,142.517,283900003.0
2005-12-09 19:03:00,142.516,142.547,142.516,142.53,750999995.0
2005-12-09 19:04:00,142.529,142.559,142.529,142.54,452300003.0
2005-12-09 19:05:00,142.542,142.542,142.525,142.527,745199995.0
2005-12-09 19:06:00,142.534,142.535,142.515,142.515,818599996.0
2005-12-09 19:07:00,142.512,142.524,142.507,142.507,969599997.0
2005-12-09 19:08:00,142.513,142.528,142.51,142.523,956300000.0
2005-12-09 19:09:00,142.522,142.533,142.511,142.526,609900002.0
2005-12-09 19:10:00,142.529,142.529,142.499,142.502,169700001.0
2005-12-09 19:11:00,142.501,142.512,142.494,142.495,422199994.0
2005-12-09 19:12:00,142.5,142.5,142.479,142.495,439299996.0
2005-12-09 19:13:00,142.502,142.511,142.489,142.508,205900001.0
2005-12-09 19:14:00,142.515,142.553,142.507,142.52,230700003.0
2005-12-09 19:15:00,142.516,142.53,142.504,142.504,1164200000.0
2005-12-09 19:16:00,142.508,142.519,142.506,142.516,253200000.0
2005-12-09 19:17:00,142.504,142.504,142.47,142.477,518100005.0
2005-12-09 19:18:00,142.48,142.488,142.474,142.474,380500003.0
2005-12-09 19:19:00,142.472,142.479,142.468,142.479,586199996.0
2005-12-09 19:20:00,142.488,142.498,142.47,142.475,324700001.0
2005-12-09 19:21:00,142.478,142.492,142.464,142.464,508500002.0
2005-12-09 19:22:00,142.462,142.474,142.458,142.458,113400000.0
2005-12-09 19:23:00,142.468,142.482,142.466,142.478,1122400003.0
2005-12-09 19:24:00,142.477,142.48,142.462,142.471,548200000.0
2005-12-09 19:25:00,142.471,142.495,142.471,142.495,564500002.0
2005-12-09 19:26:00,142.488,142.517,142.481,142.487,1228800012.0
2005-12-09 19:27:00,142.489,142.513,142.489,142.493,829099996.0
2005-12-09 19:28:00,142.493,142.507,142.488,142.495,601699998.0
2005-12-09 19:29:00,142.496,142.497,142.484,142.487,349999999.0
2005-12-09 19:30:00,142.493,142.509,142.493,142.5,895599996.0
2005-12-09 19:31:00,142.496,142.501,142.479,142.479,869400010.0
2005-12-09 19:32:00,142.472,142.49,142.472,142.488,925599996.0
2005-12-09 19:33:00,142.491,142.506,142.49,142.498,651800001.0
2005-12-09 19:34:00,142.505,142.509,142.493,142.493,876100000.0
2005-12-09 19:35:00,142.491,142.501,142.487,142.49,500599995.0
2005-12-09 19:36:00,142.496,142.506,142.483,142.49,579999996.0
2005-12-09 19:37:00,142.481,142.492,142.472,142.485,91100000.0
2005-12-09 19:38:00,142.476,142.476,142.451,142.47,712000004.0
2005-12-09 19:39:00,142.475,142.477,142.452,142.463,722799997.0
2005-12-09 19:40:00,142.473,142.488,142.47,142.488,618400004.0
2005-12-09 19:41:00,142.486,142.504,142.477,142.477,970200004.0
2005-12-09 19:42:00,142.482,142.499,142.479,142.482,561100000.0
2005-12-09 19:43:00,142.49,142.497,142.489,142.493,97400001.0
2005-12-09 19:44:00,142.494,142.501,142.482,142.483,444599997.0
2005-12-09 19:45:00,142.478,142.479,142.47,142.471,105300000.0
2005-12-09 19:46:00,142.471,142.481,142.469,142.479,360599996.0
2005-12-09 19:47:00,142.477,142.477,142.459,142.46,292000003.0
2005-12-09 19:48:00,142.462,142.479,142.449,142.449,708399996.0
2005-12-09 19:49:00,142.445,142.466,142.445,142.466,274299998.0
2005-12-09 19:50:00,142.47,142.483,142.463,142.463,281299999.0
2005-12-09 19:51:00,142.46,142.46,142.455,142.455,386999999.0
2005-12-09 19:52:00,142.455,142.455,142.433,142.445,551699995.0
2005-12-09 19:53:00,142.452,142.461,142.443,142.447,394600004.0
2005-12-09 19:54:00,142.448,142.46,142.443,142.454,389200002.0
2005-12-09 19:55:00,142.455,142.458,142.449,142.45,255300002.0
2005-12-09 19:56:00,142.45,142.457,142.435,142.45,464800000.0
2005-12-09 19:57:00,142.443,142.457,142.442,142.445,661699996.0
2005-12-09 19:58:00,142.446,142.459,142.431,142.431,637000002.0
2005-12-09 19:59:00,142.427,142.428,142.401,142.401,447500001.0
2005-12-09 20:00:00,142.403,142.403,142.378,142.397,146500001.0
2005-12-09 20:01:00,142.403,142.42,142.402,142.419,356399999.0
2005-12-09 20:02:00,142.414,142.414,142.387,142.399,269399998.0
2005-12-09 20:03:00,142.402,142.406,142.384,142.384,239899996.0
2005-12-09 20:04:00,142.379,142.386,142.365,142.386,387399995.0
2005-12-09 20:05:00,142.387,142.392,142.367,142.386,628600001.0
2005-12-09 20:06:00,142.395,142.408,142.383,142.397,620099997.0
2005-12-09 20:07:00,142.387,142.407,142.387,142.407,250399996.0
2005-12-09 20:08:00,142.409,142.435,142.405,142.405,600399997.0
2005-12-09 20:09:00,142.406,142.418,142.402,142.415,362999998.0
2005-12-09 20:10:00,142.407,142.407,142.374,142.397,265899997.0
2005-12-09 20:11:00,142.405,142.405,142.395,142.405,844100004.0
2005-12-09 20:12:00,142.394,142.399,142.374,142.398,737799999.0
2005-12-09 20:13:00,142.4,142.422,142.4,142.422,386000002.0
2005-12-09 20:14:00,142.422,142.434,142.418,142.43,319099999.0
2005-12-09 20:15:00,142.437,142.444,142.428,142.428,612199998.0
2005-12-09 20:16:00,142.425,142.443,142.425,142.427,513799996.0
2005-12-09 20:17:00,142.427,142.437,142.426,142.429,271900003.0
2005-12-09 20:18:00,142.429,142.429,142.42,142.429,79500000.0
2005-12-09 20:19:00,142.433,142.446,142.431,142.443,689700004.0
2005-12-09 20:20:00,142.446,142.456,142.443,142.443,258499998.0
2005-12-09 20:21:00,142.444,142.454,142.441,142.443,452799999.0
2005-12-09 20:22:00,142.436,142.456,142.436,142.453,479499998.0
2005-12-09 20:23:00,142.455,142.463,142.435,142.436,475899998.0
2005-12-09 20:24:00,142.438,142.442,142.422,142.438,344999998.0
2005-12-09 20:25:00,142.442,142.454,142.44,142.449,365500000.0
2005-12-09 20:26:00,142.447,142.448,142.432,142.448,474799998.0
2005-12-09 20:27:00,142.455,142.478,142.455,142.478,780799996.0
2005-12-09 20:28:00,142.464,142.473,142.448,142.473,851800004.0
2005-12-09 20:29:00,142.477,142.493,142.47,142.47,1411899998.0
2005-12-09 20:30:00,142.474,142.489,142.469,142.487,1601900006.0
2005-12-09 20:31:00,142.485,142.49,142.465,142.472,1220099991.0
2005-12-09 20:32:00,142.47,142.478,142.46,142.477,1197200000.0
2005-12-09 20:33:00,142.477,142.482,142.471,142.478,443799999.0
2005-12-09 20:34:00,142.473,142.496,142.47,142.484,378300000.0
2005-12-09 20:35:00,142.485,142.488,142.47,142.485,441200004.0
2005-12-09 20:36:00,142.489,142.495,142.481,142.483,500799996.0
2005-12-09 20:37:00,142.484,142.498,142.482,142.497,630600006.0
2005-12-09 20:38:00,142.491,142.491,142.449,142.475,829599999.0
2005-12-09 20:39:00,142.477,142.477,142.451,142.463,790799999.0
2005-12-09 20:40:00,142.452,142.465,142.446,142.465,1185599999.0
2005-12-09 20:41:00,142.467,142.487,142.467,142.479,414599998.0
2005-12-09 20:42:00,142.481,142.494,142.476,142.483,328200000.0
2005-12-09 20:43:00,142.492,142.498,142.475,142.494,537899997.0
2005-12-09 20:44:00,142.496,142.5,142.479,142.49,796599993.0
2005-12-09 20:45:00,142.495,142.498,142.468,142.468,599899999.0
2005-12-09 20:46:00,142.474,142.486,142.47,142.473,651799999.0
2005-12-09 20:47:00,142.467,142.488,142.467,142.476,645199993.0
2005-12-09 20:48:00,142.472,142.493,142.459,142.459,524900000.0
2005-12-09 20:49:00,142.458,142.47,142.447,142.47,392599997.0
2005-12-09 20:50:00,142.468,142.47,142.437,142.448,1213400001.0
2005-12-09 20:51:00,142.435,142.448,142.435,142.443,473599996.0
2005-12-09 20:52:00,142.44,142.473,142.43,142.45,163100002.0
2005-12-09 20:53:00,142.454,142.472,142.446,142.468,866900001.0
2005-12-09 20:54:00,142.457,142.461,142.432,142.461,283799998.0
2005-12-09 20:55:00,142.463,142.482,142.458,142.458,919299999.0
2005-12-09 20:56:00,142.453,142.46,142.436,142.436,897300000.0
2005-12-09 20:57:00,142.433,142.451,142.418,142.418,905399990.0
2005-12-09 20:58:00,142.426,142.45,142.426,142.438,979599998.0
2005-12-09 20:59:00,142.443,142.46,142.434,142.44,1156899999.0
2005-12-09 21:00:00,142.44,142.447,142.43,142.431,1028500003.0
2005-12-09 21:01:00,142.43,142.43,142.398,142.416,852599991.0
2005-12-09 21:02:00,142.413,142.426,142.413,142.421,649100008.0
2005-12-09 21:03:00,142.427,142.451,142.425,142.435,718000002.0
2005-12-09 21:04:00,142.436,142.464,142.429,142.464,497600000.0
2005-12-09 21:05:00,142.451,142.465,142.447,142.458,504299999.0
2005-12-09 21:06:00,142.452,142.464,142.446,142.456,745799996.0
2005-12-09 21:07:00,142.461,142.488,142.461,142.478,592000007.0
2005-12-09 21:08:00,142.476,142.483,142.457,142.457,532700001.0
2005-12-09 21:09:00,142.466,142.475,142.462,142.463,201100001.0
2005-12-09 21:10:00,142.46,142.468,142.453,142.453,490000009.0
2005-12-09 21:11:00,142.448,142.465,142.448,142.46,312799998.0
2005-12-09 21:12:00,142.46,142.476,142.46,142.462,456199997.0
2005-12-09 21:13:00,142.466,142.492,142.466,142.492,570000001.0
2005-12-09 21:14:00,142.49,142.52,142.49,142.517,947000003.0
2005-12-09 21:15:00,142.521,142.545,142.518,142.542,795600001.0
2005-12-09 21:16:00,142.543,142.544,142.524,142.535,455700002.0
2005-12-09 21:17:00,142.525,142.545,142.525,142.525,766600000.0
2005-12-09 21:18:00,142.52,142.53,142.504,142.526,224599999.0
2005-12-09 21:19:00,142.528,142.564,142.528,142.553,548000001.0
2005-12-09 21:20:00,142.567,142.595,142.567,142.577,1210500004.0
2005-12-09 21:21:00,142.572,142.572,142.546,142.55,689399998.0
2005-12-09 21:22:00,142.545,142.556,142.534,142.548,1035400008.0
2005-12-09 21:23:00,142.552,142.564,142.548,142.55,516099996.0
2005-12-09 21:24:00,142.549,142.579,142.548,142.571,545700000.0
2005-12-09 21:25:00,142.579,142.579,142.552,142.552,476700002.0
2005-12-09 21:26:00,142.559,142.568,142.553,142.555,461799998.0
2005-12-09 21:27:00,142.563,142.576,142.563,142.57,186900001.0
2005-12-09 21:28:00,142.563,142.575,142.563,142.575,82400002.0
2005-12-09 21:29:00,142.584,142.603,142.572,142.592,221200001.0
2005-12-09 21:30:00,142.592,142.607,142.592,142.598,339600003.0
2005-12-09 21:31:00,142.593,142.593,142.587,142.591,83800000.0
2005-12-09 21:32:00,142.598,142.602,142.589,142.591,675199994.0
2005-12-09 21:33:00,142.59,142.598,142.59,142.59,193300001.0
2005-12-09 21:34:00,142.593,142.61,142.59,142.59,336099995.0
2005-12-09 21:35:00,142.591,142.601,142.59,142.59,233900003.0
2005-12-09 21:36:00,142.587,142.587,142.566,142.568,298699995.0
2005-12-09 21:37:00,142.567,142.567,142.548,142.548,176200000.0
2005-12-09 21:38:00,142.548,142.548,142.541,142.541,142100002.0
2005-12-09 21:39:00,142.537,142.537,142.512,142.512,117400000.0
2005-12-09 21:40:00,142.51,142.525,142.506,142.525,216100002.0
2005-12-09 21:41:00,142.522,142.522,142.505,142.518,66300000.0
2005-12-09 21:42:00,142.533,142.533,142.524,142.525,344400001.0
2005-12-09 21:43:00,142.522,142.539,142.522,142.53,413600004.0
2005-12-09 21:44:00,142.53,142.539,142.519,142.521,657499994.0
2005-12-09 21:45:00,142.522,142.545,142.522,142.537,361599998.0
2005-12-09 21:46:00,142.528,142.533,142.518,142.518,558100000.0
2005-12-09 21:47:00,142.52,142.529,142.511,142.522,358300000.0
2005-12-09 21:48:00,142.527,142.567,142.527,142.539,137300001.0
2005-12-09 21:49:00,142.529,142.551,142.529,142.532,96899999.0
2005-12-09 21:50:00,142.535,142.535,142.532,142.535,155200000.0
2005-12-09 21:51:00,142.529,142.529,142.514,142.525,173099997.0
2005-12-09 21:52:00,142.516,142.531,142.516,142.519,144000001.0
2005-12-09 21:53:00,142.517,142.533,142.517,142.533,44200000.0
2005-12-09 21:54:00,142.53,142.53,142.513,142.513,148499998.0
2005-12-09 21:55:00,142.513,142.516,142.504,142.515,113500002.0
2005-12-09 21:56:00,142.524,142.524,142.518,142.518,65299999.0
2005-12-09 21:57:00,142.516,142.522,142.516,142.518,73199999.0
2005-12-09 21:58:00,142.523,142.55,142.523,142.55,99600000.0
2005-12-09 21:59:00,142.549,142.604,142.549,142.604,206900004.0
2005-12-09 22:00:00,142.593,142.602,142.561,142.562,311700004.0
2005-12-09 22:01:00,142.563,142.579,142.563,142.564,475699994.0
2005-12-09 22:02:00,142.568,142.577,142.56,142.568,517200007.0
2005-12-09 22:03:00,142.569,142.572,142.561,142.561,110000000.0
2005-12-09 22:04:00,142.563,142.564,142.55,142.56,261299999.0
2005-12-09 22:05:00,142.555,142.574,142.555,142.57,102700002.0
2005-12-09 22:06:00,142.581,142.6,142.581,142.6,125400001.0
2005-12-09 22:07:00,142.596,142.596,142.573,142.595,78399998.0
2005-12-09 22:08:00,142.601,142.601,142.591,142.597,186800004.0
2005-12-09 22:09:00,142.588,142.588,142.582,142.582,49500000.0
2005-12-09 22:10:00,142.582,142.588,142.582,142.588,101000001.0
2005-12-09 22:11:00,142.585,142.59,142.581,142.582,139200002.0
2005-12-09 22:12:00,142.578,142.585,142.578,142.58,242400002.0
2005-12-09 22:13:00,142.58,142.588,142.575,142.583,123899998.0
2005-12-09 22:14:00,142.585,142.587,142.571,142.576,86300000.0
2005-12-09 22:15:00,142.58,142.589,142.567,142.567,254199999.0
2005-12-09 22:16:00,142.57,142.579,142.564,142.573,179299997.0
2005-12-09 22:17:00,142.569,142.569,142.552,142.552,19100000.0
2005-12-09 22:18:00,142.552,142.554,142.547,142.55,129800001.0
2005-12-09 22:19:00,142.547,142.551,142.543,142.549,177999999.0
2005-12-09 22:20:00,142.55,142.55,142.545,142.548,114899999.0
2005-12-09 22:21:00,142.555,142.555,142.55,142.553,76099998.0
2005-12-09 22:22:00,142.555,142.565,142.554,142.555,285299997.0
2005-12-09 22:23:00,142.55,142.55,142.545,142.55,228200002.0
2005-12-09 22:24:00,142.55,142.55,142.545,142.548,93499999.0
2005-12-09 22:25:00,142.548,142.558,142.547,142.547,162500000.0
2005-12-09 22:26:00,142.543,142.546,142.537,142.545,145999999.0
2005-12-09 22:27:00,142.54,142.549,142.535,142.539,636199997.0
2005-12-09 22:28:00,142.532,142.534,142.524,142.533,298600003.0
2005-12-09 22:29:00,142.541,142.549,142.541,142.547,139699999.0
2005-12-09 22:30:00,142.54,142.548,142.54,142.548,119800000.0
2005-12-09 22:31:00,142.542,142.542,142.523,142.529,156599997.0
2005-12-09 22:32:00,142.533,142.544,142.528,142.543,233599998.0
2005-12-09 22:33:00,142.55,142.55,142.545,142.55,198000000.0
2005-12-09 22:34:00,142.547,142.547,142.527,142.532,210699999.0
2005-12-09 22:35:00,142.529,142.552,142.529,142.538,213200002.0
2005-12-09 22:36:00,142.542,142.547,142.528,142.528,554199995.0
2005-12-09 22:37:00,142.525,142.536,142.525,142.534,207700000.0
2005-12-09 22:38:00,142.532,142.534,142.519,142.519,255800001.0
2005-12-09 22:39:00,142.512,142.516,142.506,142.506,272999999.0
2005-12-09 22:40:00,142.506,142.526,142.506,142.52,397699996.0
2005-12-09 22:41:00,142.522,142.529,142.513,142.513,108300001.0
2005-12-09 22:42:00,142.518,142.518,142.502,142.512,247499997.0
2005-12-09 22:43:00,142.516,142.516,142.5,142.5,48700000.0
2005-12-09 22:44:00,142.504,142.519,142.503,142.503,317299996.0
2005-12-09 22:45:00,142.501,142.505,142.49,142.492,252799998.0
2005-12-09 22:46:00,142.498,142.501,142.487,142.489,111900000.0
2005-12-09 22:47:00,142.487,142.487,142.476,142.484,55200000.0
2005-12-09 22:48:00,142.487,142.496,142.485,142.493,406599992.0
2005-12-09 22:49:00,142.498,142.515,142.492,142.515,276999997.0
2005-12-09 22:50:00,142.515,142.515,142.496,142.503,152499997.0
2005-12-09 22:51:00,142.502,142.504,142.492,142.495,196299995.0
2005-12-09 22:52:00,142.497,142.513,142.497,142.503,124700000.0
2005-12-09 22:53:00,142.497,142.511,142.497,142.51,309400003.0
2005-12-09 22:54:00,142.513,142.517,142.503,142.517,154000003.0
2005-12-09 22:55:00,142.514,142.527,142.5,142.5,109999999.0
2005-12-09 22:56:00,142.502,142.508,142.499,142.508,132700001.0
2005-12-09 22:57:00,142.503,142.504,142.497,142.504,144900001.0
2005-12-09 22:58:00,142.507,142.515,142.505,142.507,65199999.0
2005-12-09 22:59:00,142.506,142.506,142.473,142.484,183100003.0
2005-12-09 23:00:00,142.499,142.501,142.484,142.484,86300000.0
2005-12-09 23:01:00,142.483,142.501,142.483,142.494,64599999.0
2005-12-09 23:02:00,142.485,142.491,142.479,142.489,56300000.0
2005-12-09 23:03:00,142.485,142.485,142.466,142.466,81999998.0
2005-12-09 23:04:00,142.472,142.489,142.472,142.473,173700001.0
2005-12-09 23:05:00,142.48,142.499,142.48,142.498,131699996.0
2005-12-09 23:06:00,142.494,142.494,142.485,142.485,17300000.0
2005-12-09 23:07:00,142.484,142.493,142.477,142.487,128500000.0
2005-12-09 23:08:00,142.485,142.503,142.485,142.489,65500001.0
2005-12-09 23:09:00,142.488,142.515,142.483,142.511,93500000.0
2005-12-09 23:10:00,142.505,142.515,142.505,142.515,79700002.0
2005-12-09 23:11:00,142.508,142.508,142.508,142.508,16799999.0
2005-12-09 23:12:00,142.519,142.529,142.512,142.529,42300000.0
2005-12-09 23:13:00,142.529,142.54,142.518,142.524,104500000.0
2005-12-09 23:14:00,142.527,142.538,142.517,142.529,155599999.0
2005-12-09 23:15:00,142.531,142.54,142.531,142.538,61499999.0
2005-12-09 23:16:00,142.535,142.546,142.526,142.546,61900000.0
2005-12-09 23:17:00,142.548,142.548,142.546,142.548,40100000.0
2005-12-09 23:18:00,142.54,142.545,142.54,142.545,29600000.0
2005-12-09 23:19:00,142.539,142.539,142.53,142.533,147300000.0
2005-12-09 23:20:00,142.532,142.532,142.509,142.509,63900000.0
2005-12-09 23:21:00,142.51,142.517,142.509,142.515,58900000.0
2005-12-09 23:22:00,142.525,142.545,142.524,142.545,154900001.0
2005-12-09 23:23:00,142.547,142.552,142.54,142.548,27300000.0
2005-12-09 23:24:00,142.542,142.555,142.542,142.555,49700001.0
2005-12-09 23:25:00,142.55,142.55,142.542,142.542,68400000.0
2005-12-09 23:26:00,142.542,142.548,142.537,142.537,139299999.0
2005-12-09 23:27:00,142.538,142.541,142.532,142.539,62800002.0
2005-12-09 23:28:00,142.536,142.536,142.525,142.525,34100000.0
2005-12-09 23:29:00,142.529,142.543,142.529,142.53,87800000.0
2005-12-09 23:30:00,142.528,142.528,142.52,142.52,74100000.0
2005-12-09 23:31:00,142.522,142.529,142.515,142.515,131500000.0
2005-12-09 23:32:00,142.509,142.511,142.509,142.511,5600000.0
2005-12-09 23:33:00,142.517,142.519,142.512,142.512,38700000.0
2005-12-09 23:34:00,142.509,142.518,142.509,142.511,54300001.0
2005-12-09 23:35:00,142.513,142.513,142.494,142.498,87800001.0
2005-12-09 23:36:00,142.492,142.492,142.467,142.471,176300000.0
2005-12-09 23:37:00,142.462,142.469,142.446,142.469,96299999.0
2005-12-09 23:38:00,142.467,142.476,142.456,142.456,221699997.0
2005-12-09 23:39:00,142.469,142.478,142.469,142.478,86200001.0
2005-12-09 23:40:00,142.472,142.48,142.472,142.472,48800001.0
2005-12-09 23:41:00,142.461,142.484,142.461,142.484,110799999.0
2005-12-09 23:42:00,142.491,142.491,142.484,142.484,18400000.0
2005-12-09 23:43:00,142.477,142.48,142.465,142.471,47600000.0
2005-12-09 23:44:00,142.467,142.49,142.467,142.49,60700000.0
2005-12-09 23:45:00,142.49,142.49,142.485,142.49,45900000.0
2005-12-09 23:46:00,142.491,142.491,142.476,142.476,25000000.0
2005-12-09 23:47:00,142.483,142.501,142.483,142.492,98500000.0
2005-12-09 23:48:00,142.489,142.503,142.489,142.494,45700000.0
2005-12-09 23:49:00,142.49,142.49,142.482,142.482,97800000.0
2005-12-09 23:50:00,142.492,142.505,142.488,142.488,108299999.0
2005-12-09 23:51:00,142.475,142.489,142.475,142.481,76800000.0
2005-12-09 23:52:00,142.489,142.516,142.489,142.504,86799999.0
2005-12-09 23:53:00,142.512,142.549,142.512,142.54,121299998.0
2005-12-09 23:54:00,142.55,142.55,142.492,142.492,33200000.0
2005-12-09 23:55:00,142.486,142.525,142.477,142.52,142299999.0
2005-12-09 23:56:00,142.511,142.511,142.484,142.505,102400001.0
2005-12-09 23:57:00,142.503,142.518,142.496,142.518,85299998.0
2005-12-09 23:58:00,142.525,142.529,142.523,142.525,30500000.0
2005-12-09 23:59:00,142.52,142.525,142.517,142.525,91199998.0
2005-12-12 00:00:00,142.205,142.214,142.18,142.185,76900000.0
2005-12-12 00:01:00,142.432,142.432,142.204,142.204,146599997.0
2005-12-12 00:02:00,142.21,142.218,142.208,142.218,81500001.0
2005-12-12 00:03:00,142.225,142.226,142.209,142.209,72699999.0
2005-12-12 00:04:00,142.205,142.211,142.192,142.211,138200000.0
2005-12-12 00:05:00,142.21,142.22,142.203,142.22,125899997.0
2005-12-12 00:06:00,142.229,142.236,142.217,142.217,93700001.0
2005-12-12 00:07:00,142.217,142.236,142.217,142.225,32000000.0
2005-12-12 00:08:00,142.202,142.202,142.175,142.175,117999998.0
2005-12-12 00:09:00,142.185,142.225,142.185,142.225,56400001.0
2005-12-12 00:10:00,142.223,142.223,142.212,142.216,69000002.0
2005-12-12 00:11:00,142.205,142.221,142.199,142.221,42700000.0
2005-12-12 00:12:00,142.228,142.228,142.209,142.212,43499999.0
2005-12-12 00:13:00,142.202,142.224,142.202,142.224,46800000.0
2005-12-12 00:14:00,142.23,142.23,142.225,142.23,46399999.0
2005-12-12 00:15:00,142.24,142.261,142.239,142.253,176199997.0
2005-12-12 00:16:00,142.267,142.322,142.267,142.268,167999998.0
2005-12-12 00:17:00,142.26,142.265,142.26,142.265,51599999.0
2005-12-12 00:18:00,142.28,142.33,142.28,142.325,109100000.0
2005-12-12 00:19:00,142.333,142.337,142.293,142.323,139000000.0
2005-12-12 00:20:00,142.337,142.337,142.32,142.329,124699998.0
2005-12-12 00:21:00,142.309,142.329,142.281,142.329,72199998.0
2005-12-12 00:22:00,142.333,142.333,142.269,142.269,103000000.0
2005-12-12 00:23:00,142.287,142.328,142.287,142.328,29500000.0
2005-12-12 00:24:00,142.351,142.351,142.325,142.325,137799999.0
2005-12-12 00:25:00,142.335,142.335,142.327,142.335,131699998.0
2005-12-12 00:26:00,142.335,142.349,142.335,142.345,97899998.0
2005-12-12 00:27:00,142.332,142.332,142.328,142.328,24000000.0
2005-12-12 00:28:00,142.318,142.34,142.315,142.315,134099999.0
2005-12-12 00:29:00,142.316,142.339,142.316,142.33,98300001.0
2005-12-12 00:30:00,142.33,142.341,142.329,142.331,177900001.0
2005-12-12 00:31:00,142.325,142.337,142.323,142.327,146100000.0
2005-12-12 00:32:00,142.316,142.316,142.309,142.309,27200000.0
2005-12-12 00:33:00,142.304,142.315,142.304,142.312,82300001.0
2005-12-12 00:34:00,142.315,142.326,142.315,142.322,101500000.0
2005-12-12 00:35:00,142.32,142.326,142.309,142.326,145399997.0
2005-12-12 00:36:00,142.319,142.324,142.31,142.321,138000000.0
2005-12-12 00:37:00,142.323,142.332,142.309,142.332,145400000.0
2005-12-12 00:38:00,142.335,142.344,142.325,142.325,152200006.0
2005-12-12 00:39:00,142.327,142.337,142.32,142.333,149000000.0
2005-12-12 00:40:00,142.332,142.333,142.319,142.331,103500001.0
2005-12-12 00:41:00,142.333,142.341,142.325,142.325,37600000.0
2005-12-12 00:42:00,142.315,142.327,142.308,142.308,107100000.0
2005-12-12 00:43:00,142.31,142.325,142.308,142.309,109500000.0
2005-12-12 00:44:00,142.31,142.318,142.306,142.317,89099998.0
2005-12-12 00:45:00,142.322,142.329,142.321,142.321,24600000.0
2005-12-12 00:46:00,142.325,142.349,142.325,142.349,70800001.0
2005-12-12 00:47:00,142.363,142.372,142.363,142.367,88200001.0
2005-12-12 00:48:00,142.375,142.384,142.371,142.378,93700002.0
2005-12-12 00:49:00,142.377,142.393,142.377,142.381,73199999.0
2005-12-12 00:50:00,142.377,142.381,142.367,142.377,121000002.0
2005-12-12 00:51:00,142.389,142.399,142.381,142.392,80500000.0
2005-12-12 00:52:00,142.39,142.402,142.385,142.402,87900000.0
2005-12-12 00:53:00,142.392,142.392,142.368,142.376,147999996.0
2005-12-12 00:54:00,142.382,142.393,142.371,142.392,79699999.0
2005-12-12 00:55:00,142.394,142.398,142.382,142.382,106100000.0
2005-12-12 00:56:00,142.381,142.408,142.381,142.4,150899998.0
2005-12-12 00:57:00,142.398,142.405,142.395,142.397,108800000.0
2005-12-12 00:58:00,142.402,142.408,142.395,142.4,196499996.0
2005-12-12 00:59:00,142.404,142.412,142.382,142.389,108500002.0
2005-12-12 01:00:00,142.392,142.415,142.385,142.385,135400002.0
2005-12-12 01:01:00,142.378,142.391,142.374,142.391,139400002.0
2005-12-12 01:02:00,142.397,142.404,142.393,142.404,73999999.0
2005-12-12 01:03:00,142.4,142.416,142.399,142.4,56000000.0
2005-12-12 01:04:00,142.39,142.406,142.39,142.406,145299998.0
2005-12-12 01:05:00,142.412,142.414,142.396,142.396,116400000.0
2005-12-12 01:06:00,142.395,142.409,142.394,142.398,47099998.0
2005-12-12 01:07:00,142.407,142.463,142.407,142.463,105000002.0
2005-12-12 01:08:00,142.468,142.481,142.462,142.481,110700000.0
2005-12-12 01:09:00,142.476,142.476,142.47,142.47,25400000.0
2005-12-12 01:10:00,142.469,142.469,142.443,142.45,116900002.0
2005-12-12 01:11:00,142.458,142.485,142.458,142.481,32000000.0
2005-12-12 01:12:00,142.488,142.49,142.483,142.49,238499997.0
2005-12-12 01:13:00,142.487,142.489,142.476,142.489,55300000.0
2005-12-12 01:14:00,142.482,142.482,142.466,142.466,40000000.0
2005-12-12 01:15:00,142.47,142.477,142.459,142.47,139100002.0
2005-12-12 01:16:00,142.47,142.47,142.448,142.465,248000006.0
2005-12-12 01:17:00,142.461,142.478,142.46,142.46,166100000.0
2005-12-12 01:18:00,142.477,142.487,142.477,142.487,156500004.0
2005-12-12 01:19:00,142.492,142.506,142.492,142.503,78000001.0
2005-12-12 01:20:00,142.516,142.527,142.516,142.522,107899999.0
2005-12-12 01:21:00,142.501,142.523,142.501,142.515,129200001.0
2005-12-12 01:22:00,142.513,142.521,142.495,142.495,92400000.0
2005-12-12 01:23:00,142.483,142.483,142.455,142.475,119499999.0
2005-12-12 01:24:00,142.485,142.49,142.468,142.468,83200002.0
2005-12-12 01:25:00,142.487,142.502,142.487,142.5,52800001.0
2005-12-12 01:26:00,142.496,142.515,142.492,142.515,83999998.0
2005-12-12 01:27:00,142.517,142.519,142.514,142.519,61000001.0
2005-12-12 01:28:00,142.52,142.524,142.509,142.509,143200002.0
2005-12-12 01:29:00,142.513,142.513,142.503,142.504,99599999.0
2005-12-12 01:30:00,142.5,142.513,142.495,142.513,91800000.0
2005-12-12 01:31:00,142.51,142.515,142.507,142.515,112000001.0
2005-12-12 01:32:00,142.507,142.515,142.505,142.515,40400000.0
2005-12-12 01:33:00,142.501,142.501,142.459,142.476,101499998.0
2005-12-12 01:34:00,142.493,142.493,142.461,142.468,111599999.0
2005-12-12 01:35:00,142.472,142.472,142.46,142.472,68000000.0
2005-12-12 01:36:00,142.468,142.483,142.459,142.483,154600004.0
2005-12-12 01:37:00,142.488,142.488,142.476,142.478,100400000.0
2005-12-12 01:38:00,142.496,142.508,142.496,142.502,36600000.0
2005-12-12 01:39:00,142.505,142.505,142.493,142.5,94699999.0
2005-12-12 01:40:00,142.5,142.5,142.492,142.5,81600000.0
2005-12-12 01:41:00,142.507,142.517,142.507,142.511,67199999.0
2005-12-12 01:42:00,142.52,142.52,142.481,142.498,107000000.0
2005-12-12 01:43:00,142.49,142.493,142.485,142.485,80899999.0
2005-12-12 01:44:00,142.483,142.499,142.483,142.485,77599999.0
2005-12-12 01:45:00,142.484,142.515,142.484,142.515,130299998.0
2005-12-12 01:46:00,142.509,142.509,142.504,142.507,78100001.0
2005-12-12 01:47:00,142.502,142.513,142.5,142.513,75600000.0
2005-12-12 01:48:00,142.506,142.514,142.504,142.504,76700000.0
2005-12-12 01:49:00,142.504,142.512,142.495,142.495,44800000.0
2005-12-12 01:50:00,142.484,142.502,142.484,142.502,94299998.0
2005-12-12 01:51:00,142.502,142.502,142.488,142.497,81700000.0
2005-12-12 01:52:00,142.499,142.499,142.488,142.489,142899999.0
2005-12-12 01:53:00,142.5,142.502,142.483,142.493,91300000.0
2005-12-12 01:54:00,142.492,142.492,142.477,142.477,109900001.0
2005-12-12 01:55:00,142.492,142.492,142.476,142.478,104900001.0
2005-12-12 01:56:00,142.471,142.478,142.47,142.471,141599997.0
2005-12-12 01:57:00,142.466,142.466,142.464,142.464,23200000.0
2005-12-12 01:58:00,142.476,142.484,142.476,142.484,8000000.0
2005-12-12 01:59:00,142.492,142.492,142.464,142.472,70500000.0
2005-12-12 02:00:00,142.474,142.485,142.462,142.475,126499999.0
2005-12-12 02:01:00,142.472,142.472,142.454,142.454,131099999.0
2005-12-12 02:02:00,142.457,142.459,142.445,142.445,92600003.0
2005-12-12 02:03:00,142.451,142.459,142.443,142.456,165099999.0
2005-12-12 02:04:00,142.451,142.451,142.431,142.44,82100001.0
2005-12-12 02:05:00,142.445,142.463,142.445,142.459,52800000.0
2005-12-12 02:06:00,142.472,142.489,142.472,142.483,102000001.0
2005-12-12 02:07:00,142.482,142.494,142.478,142.485,113999999.0
2005-12-12 02:08:00,142.488,142.491,142.483,142.487,69800001.0
2005-12-12 02:09:00,142.49,142.49,142.472,142.478,50699999.0
2005-12-12 02:10:00,142.48,142.484,142.469,142.472,95500000.0
2005-12-12 02:11:00,142.47,142.475,142.467,142.475,110199998.0
2005-12-12 02:12:00,142.473,142.486,142.473,142.486,99899999.0
2005-12-12 02:13:00,142.495,142.501,142.495,142.499,113800001.0
2005-12-12 02:14:00,142.499,142.499,142.488,142.497,102800000.0
2005-12-12 02:15:00,142.503,142.515,142.503,142.503,103400000.0
2005-12-12 02:16:00,142.503,142.51,142.495,142.506,71899999.0
2005-12-12 02:17:00,142.513,142.522,142.511,142.513,100400000.0
2005-12-12 02:18:00,142.505,142.526,142.484,142.526,112300000.0
2005-12-12 02:19:00,142.515,142.515,142.483,142.483,57800001.0
2005-12-12 02:20:00,142.478,142.478,142.453,142.453,90800000.0
2005-12-12 02:21:00,142.443,142.464,142.44,142.46,93900000.0
2005-12-12 02:22:00,142.463,142.475,142.452,142.475,110499999.0
2005-12-12 02:23:00,142.471,142.475,142.458,142.458,44700000.0
2005-12-12 02:24:00,142.461,142.485,142.461,142.485,94899999.0
2005-12-12 02:25:00,142.475,142.479,142.473,142.473,79000000.0
2005-12-12 02:26:00,142.469,142.47,142.465,142.465,137400003.0
2005-12-12 02:27:00,142.465,142.465,142.45,142.46,69100001.0
2005-12-12 02:28:00,142.471,142.495,142.471,142.495,62399999.0
2005-12-12 02:29:00,142.493,142.498,142.487,142.49,103699999.0
2005-12-12 02:30:00,142.488,142.498,142.487,142.498,74499999.0
2005-12-12 02:31:00,142.502,142.502,142.477,142.483,76900002.0
2005-12-12 02:32:00,142.483,142.504,142.481,142.504,101599999.0
2005-12-12 02:33:00,142.506,142.52,142.505,142.52,33700000.0
2005-12-12 02:34:00,142.525,142.537,142.525,142.537,30400000.0
2005-12-12 02:35:00,142.533,142.541,142.52,142.541,119499998.0
2005-12-12 02:36:00,142.537,142.551,142.531,142.546,119100003.0
2005-12-12 02:37:00,142.547,142.549,142.544,142.549,99799999.0
2005-12-12 02:38:00,142.552,142.552,142.542,142.543,33200000.0
2005-12-12 02:39:00,142.553,142.555,142.544,142.554,120900000.0
2005-12-12 02:40:00,142.553,142.555,142.541,142.549,183099997.0
2005-12-12 02:41:00,142.549,142.549,142.544,142.544,36800000.0
2005-12-12 02:42:00,142.534,142.548,142.533,142.535,172900000.0
2005-12-12 02:43:00,142.536,142.544,142.535,142.535,151700001.0
2005-12-12 02:44:00,142.532,142.535,142.529,142.533,27200000.0
2005-12-12 02:45:00,142.532,142.549,142.532,142.547,107700000.0
2005-12-12 02:46:00,142.552,142.552,142.541,142.541,127099999.0
2005-12-12 02:47:00,142.545,142.545,142.52,142.54,116600000.0
2005-12-12 02:48:00,142.545,142.557,142.545,142.55,17600000.0
2005-12-12 02:49:00,142.555,142.559,142.548,142.548,76000000.0
2005-12-12 02:50:00,142.542,142.566,142.542,142.566,44599999.0
2005-12-12 02:51:00,142.565,142.575,142.564,142.574,100400000.0
2005-12-12 02:52:00,142.58,142.586,142.578,142.586,138500003.0
2005-12-12 02:53:00,142.585,142.594,142.58,142.591,49600000.0
2005-12-12 02:54:00,142.591,142.611,142.591,142.611,86099998.0
2005-12-12 02:55:00,142.603,142.603,142.597,142.597,45499998.0
2005-12-12 02:56:00,142.593,142.613,142.593,142.61,101000000.0
2005-12-12 02:57:00,142.617,142.627,142.614,142.627,97400001.0
2005-12-12 02:58:00,142.626,142.626,142.619,142.619,6700000.0
2005-12-12 02:59:00,142.621,142.631,142.617,142.622,74200000.0
2005-12-12 03:00:00,142.636,142.636,142.625,142.625,100799999.0
2005-12-12 03:01:00,142.62,142.62,142.606,142.608,114000000.0
2005-12-12 03:02:00,142.604,142.619,142.604,142.618,67000001.0
2005-12-12 03:03:00,142.618,142.631,142.61,142.631,49900000.0
2005-12-12 03:04:00,142.64,142.648,142.639,142.641,60499999.0
2005-12-12 03:05:00,142.645,142.652,142.642,142.644,87299999.0
2005-12-12 03:06:00,142.638,142.645,142.628,142.643,105899998.0
2005-12-12 03:07:00,142.655,142.675,142.655,142.671,101799998.0
2005-12-12 03:08:00,142.671,142.675,142.666,142.675,36900000.0
2005-12-12 03:09:00,142.686,142.686,142.671,142.684,161200000.0
2005-12-12 03:10:00,142.684,142.693,142.683,142.683,126699999.0
2005-12-12 03:11:00,142.697,142.715,142.697,142.715,43200001.0
2005-12-12 03:12:00,142.705,142.705,142.685,142.693,93600000.0
2005-12-12 03:13:00,142.702,142.704,142.694,142.699,83100000.0
2005-12-12 03:14:00,142.697,142.706,142.697,142.701,57900000.0
2005-12-12 03:15:00,142.702,142.726,142.702,142.712,137200000.0
2005-12-12 03:16:00,142.717,142.717,142.692,142.692,74399999.0
2005-12-12 03:17:00,142.702,142.718,142.702,142.713,116000002.0
2005-12-12 03:18:00,142.714,142.732,142.714,142.732,26400000.0
2005-12-12 03:19:00,142.738,142.745,142.727,142.745,74000000.0
2005-12-12 03:20:00,142.763,142.788,142.763,142.786,90600000.0
2005-12-12 03:21:00,142.795,142.795,142.749,142.767,165600000.0
2005-12-12 03:22:00,142.772,142.773,142.744,142.758,112799999.0
2005-12-12 03:23:00,142.751,142.752,142.746,142.746,55799998.0
2005-12-12 03:24:00,142.759,142.796,142.759,142.79,115600002.0
2005-12-12 03:25:00,142.787,142.792,142.755,142.755,255400002.0
2005-12-12 03:26:00,142.76,142.776,142.76,142.762,90799998.0
2005-12-12 03:27:00,142.77,142.778,142.76,142.76,64100000.0
2005-12-12 03:28:00,142.762,142.763,142.75,142.75,156000002.0
2005-12-12 03:29:00,142.761,142.765,142.754,142.765,122300002.0
2005-12-12 03:30:00,142.771,142.796,142.771,142.794,55799999.0
2005-12-12 03:31:00,142.787,142.803,142.785,142.803,186400002.0
2005-12-12 03:32:00,142.801,142.813,142.797,142.809,81299999.0
2005-12-12 03:33:00,142.812,142.84,142.812,142.83,118300001.0
2005-12-12 03:34:00,142.823,142.823,142.796,142.796,53600000.0
2005-12-12 03:35:00,142.797,142.81,142.793,142.793,77599999.0
2005-12-12 03:36:00,142.795,142.795,142.78,142.792,36000000.0
2005-12-12 03:37:00,142.799,142.799,142.796,142.796,16800000.0
2005-12-12 03:38:00,142.793,142.809,142.786,142.809,45500000.0
2005-12-12 03:39:00,142.817,142.817,142.8,142.8,48000000.0
2005-12-12 03:40:00,142.788,142.788,142.78,142.78,58399998.0
2005-12-12 03:41:00,142.788,142.824,142.788,142.82,44800000.0
2005-12-12 03:42:00,142.813,142.852,142.813,142.845,88999999.0
2005-12-12 03:43:00,142.855,142.855,142.844,142.844,37599999.0
2005-12-12 03:44:00,142.844,142.854,142.836,142.848,88400001.0
2005-12-12 03:45:00,142.843,142.846,142.835,142.835,79700002.0
2005-12-12 03:46:00,142.83,142.831,142.819,142.829,97599998.0
2005-12-12 03:47:00,142.825,142.835,142.825,142.835,32600000.0
2005-12-12 03:48:00,142.854,142.887,142.853,142.88,151799999.0
2005-12-12 03:49:00,142.891,142.902,142.887,142.887,154099999.0
2005-12-12 03:50:00,142.885,142.885,142.869,142.873,61299999.0
2005-12-12 03:51:00,142.884,142.884,142.866,142.881,112099999.0
2005-12-12 03:52:00,142.884,142.894,142.884,142.894,163400006.0
2005-12-12 03:53:00,142.907,142.925,142.907,142.919,42900000.0
2005-12-12 03:54:00,142.916,142.936,142.916,142.93,50299999.0
2005-12-12 03:55:00,142.938,142.95,142.932,142.943,54199999.0
2005-12-12 03:56:00,142.941,142.941,142.937,142.94,79699997.0
2005-12-12 03:57:00,142.95,142.956,142.946,142.948,59999998.0
2005-12-12 03:58:00,142.95,142.953,142.946,142.948,102199998.0
2005-12-12 03:59:00,142.941,142.942,142.925,142.925,44700000.0
2005-12-12 04:00:00,142.916,142.924,142.906,142.906,49799999.0
2005-12-12 04:01:00,142.903,142.917,142.903,142.917,118700002.0
2005-12-12 04:02:00,142.924,142.935,142.924,142.935,26100000.0
2005-12-12 04:03:00,142.939,142.939,142.929,142.929,3900000.0
2005-12-12 04:04:00,142.937,142.949,142.937,142.94,161799999.0
2005-12-12 04:05:00,142.931,142.946,142.929,142.937,57000000.0
2005-12-12 04:06:00,142.944,142.944,142.934,142.934,99800000.0
2005-12-12 04:07:00,142.938,142.939,142.931,142.933,89200002.0
2005-12-12 04:08:00,142.942,142.948,142.94,142.943,52500000.0
2005-12-12 04:09:00,142.936,142.948,142.928,142.937,113099999.0
2005-12-12 04:10:00,142.937,142.938,142.929,142.938,28800000.0
2005-12-12 04:11:00,142.934,142.938,142.932,142.933,116600000.0
2005-12-12 04:12:00,142.932,142.957,142.932,142.946,71999998.0
2005-12-12 04:13:00,142.955,142.964,142.955,142.955,43300001.0
2005-12-12 04:14:00,142.969,143.008,142.969,143.008,16800000.0
2005-12-12 04:15:00,143.019,143.021,143.014,143.02,41499999.0
2005-12-12 04:16:00,143.019,143.019,143.004,143.004,86099998.0
2005-12-12 04:17:00,143.006,143.014,142.996,143.007,38400000.0
2005-12-12 04:18:00,142.999,143.017,142.999,143.009,71300001.0
2005-12-12 04:19:00,143.01,143.017,143.003,143.017,72200000.0
2005-12-12 04:20:00,143.03,143.046,143.018,143.046,59499999.0
2005-12-12 04:21:00,143.057,143.057,143.043,143.043,98699996.0
2005-12-12 04:22:00,143.041,143.054,143.038,143.047,80299999.0
2005-12-12 04:23:00,143.04,143.053,143.034,143.053,55600000.0
2005-12-12 04:24:00,143.057,143.099,143.057,143.092,170900000.0
2005-12-12 04:25:00,143.082,143.082,143.056,143.056,44800000.0
2005-12-12 04:26:00,143.052,143.062,143.051,143.054,40800000.0
2005-12-12 04:27:00,143.049,143.049,143.031,143.043,40900000.0
2005-12-12 04:28:00,143.043,143.05,143.032,143.039,118199998.0
2005-12-12 04:29:00,143.035,143.048,143.035,143.038,101600000.0
2005-12-12 04:30:00,143.06,143.06,143.044,143.054,77299999.0
2005-12-12 04:31:00,143.054,143.063,143.053,143.053,96599999.0
2005-12-12 04:32:00,143.058,143.06,143.052,143.058,109299998.0
2005-12-12 04:33:00,143.055,143.055,143.045,143.048,44900000.0
2005-12-12 04:34:00,143.054,143.054,143.042,143.042,46399999.0
2005-12-12 04:35:00,143.038,143.046,143.028,143.035,117600001.0
2005-12-12 04:36:00,143.037,143.043,143.032,143.037,169400003.0
2005-12-12 04:37:00,143.042,143.042,143.032,143.037,132600001.0
2005-12-12 04:38:00,143.033,143.041,143.033,143.035,77900001.0
2005-12-12 04:39:00,143.044,143.059,143.044,143.048,73500000.0
2005-12-12 04:40:00,143.053,143.061,143.045,143.061,97400001.0
2005-12-12 04:41:00,143.058,143.094,143.052,143.086,137699998.0
2005-12-12 04:42:00,143.072,143.072,143.058,143.065,125500000.0
2005-12-12 04:43:00,143.064,143.064,143.052,143.052,40700000.0
2005-12-12 04:44:00,143.053,143.062,143.041,143.062,129400001.0
2005-12-12 04:45:00,143.063,143.065,143.053,143.054,100899999.0
2005-12-12 04:46:00,143.067,143.067,143.038,143.055,92700000.0
2005-12-12 04:47:00,143.058,143.058,143.034,143.045,44400000.0
2005-12-12 04:48:00,143.037,143.037,143.028,143.028,8600000.0
2005-12-12 04:49:00,143.02,143.02,143.015,143.02,70300000.0
2005-12-12 04:50:00,143.011,143.011,143.009,143.009,47099999.0
2005-12-12 04:51:00,143.005,143.021,143.005,143.021,111899998.0
2005-12-12 04:52:00,143.022,143.03,143.017,143.022,75200001.0
2005-12-12 04:53:00,143.032,143.038,143.032,143.038,16800000.0
2005-12-12 04:54:00,143.059,143.08,143.059,143.077,36300000.0
2005-12-12 04:55:00,143.085,143.13,143.085,143.119,51400000.0
2005-12-12 04:56:00,143.122,143.123,143.092,143.101,73400000.0
2005-12-12 04:57:00,143.107,143.117,143.096,143.096,90700000.0
2005-12-12 04:58:00,143.091,143.094,143.083,143.083,146499999.0
2005-12-12 04:59:00,143.091,143.106,143.091,143.092,72700000.0
2005-12-12 05:00:00,143.093,143.102,143.089,143.089,80600000.0
2005-12-12 05:01:00,143.081,143.085,143.053,143.067,149600003.0
2005-12-12 05:02:00,143.072,143.089,143.071,143.089,70600001.0
2005-12-12 05:03:00,143.1,143.101,143.081,143.081,77500000.0
2005-12-12 05:04:00,143.073,143.073,143.066,143.07,83200001.0
2005-12-12 05:05:00,143.061,143.075,143.061,143.075,57400000.0
2005-12-12 05:06:00,143.082,143.084,143.073,143.073,95899998.0
2005-12-12 05:07:00,143.067,143.08,143.067,143.08,32700000.0
2005-12-12 05:08:00,143.078,143.09,143.069,143.09,63899999.0
2005-12-12 05:09:00,143.099,143.099,143.08,143.094,84600000.0
2005-12-12 05:10:00,143.087,143.087,143.078,143.086,124300001.0
2005-12-12 05:11:00,143.092,143.092,143.073,143.087,74400001.0
2005-12-12 05:12:00,143.092,143.092,143.081,143.081,68800001.0
2005-12-12 05:13:00,143.09,143.095,143.081,143.081,88399999.0
2005-12-12 05:14:00,143.085,143.097,143.075,143.075,102899999.0
2005-12-12 05:15:00,143.079,143.082,143.066,143.068,72300001.0
2005-12-12 05:16:00,143.073,143.081,143.061,143.068,75899999.0
2005-12-12 05:17:00,143.057,143.06,143.005,143.005,90299999.0
2005-12-12 05:18:00,143.005,143.021,143.005,143.005,79499999.0
2005-12-12 05:19:00,142.993,143.01,142.979,142.998,118199999.0
2005-12-12 05:20:00,143.0,143.018,143.0,143.018,38100000.0
2005-12-12 05:21:00,143.018,143.024,143.007,143.018,75999999.0
2005-12-12 05:22:00,143.01,143.015,143.008,143.012,93399999.0
2005-12-12 05:23:00,142.999,143.004,142.997,142.999,53100000.0
2005-12-12 05:24:00,142.993,142.999,142.987,142.995,54100000.0
2005-12-12 05:25:00,143.0,143.015,142.975,142.993,179500002.0
2005-12-12 05:26:00,143.002,143.006,142.982,142.986,80699999.0
2005-12-12 05:27:00,142.998,142.998,142.997,142.997,8700000.0
2005-12-12 05:28:00,143.001,143.007,142.968,143.007,87800000.0
2005-12-12 05:29:00,143.005,143.01,142.978,143.01,101099998.0
2005-12-12 05:30:00,143.012,143.016,142.995,143.003,128000001.0
2005-12-12 05:31:00,143.004,143.016,143.004,143.009,50800000.0
2005-12-12 05:32:00,143.01,143.015,142.991,142.991,94099999.0
2005-12-12 05:33:00,143.01,143.017,143.007,143.017,88700002.0
2005-12-12 05:34:00,143.004,143.028,143.004,143.028,64700001.0
2005-12-12 05:35:00,143.036,143.046,143.023,143.023,162600000.0
2005-12-12 05:36:00,143.036,143.054,143.036,143.054,27200000.0
2005-12-12 05:37:00,143.046,143.053,143.046,143.049,52700001.0
2005-12-12 05:38:00,143.043,143.043,143.019,143.03,103600000.0
2005-12-12 05:39:00,143.022,143.022,143.018,143.018,26400000.0
2005-12-12 05:40:00,143.012,143.027,143.012,143.026,105099999.0
2005-12-12 05:41:00,143.025,143.034,143.025,143.026,87700001.0
2005-12-12 05:42:00,143.028,143.044,143.028,143.033,90999997.0
2005-12-12 05:43:00,143.042,143.048,143.036,143.036,57499999.0
2005-12-12 05:44:00,143.04,143.043,143.03,143.04,157099998.0
2005-12-12 05:45:00,143.04,143.055,143.038,143.055,86799999.0
2005-12-12 05:46:00,143.047,143.057,143.04,143.04,83600000.0
2005-12-12 05:47:00,143.048,143.056,143.048,143.049,42400001.0
2005-12-12 05:48:00,143.04,143.04,143.025,143.025,13600000.0
2005-12-12 05:49:00,143.018,143.043,143.017,143.035,102699999.0
2005-12-12 05:50:00,143.033,143.033,143.018,143.027,46400000.0
2005-12-12 05:51:00,143.029,143.036,143.029,143.032,54600000.0
2005-12-12 05:52:00,143.022,143.031,143.012,143.012,77600000.0
2005-12-12 05:53:00,143.014,143.03,143.014,143.018,167299996.0
2005-12-12 05:54:00,143.022,143.026,143.022,143.023,68800000.0
2005-12-12 05:55:00,143.017,143.017,143.005,143.01,96899999.0
2005-12-12 05:56:00,143.007,143.007,142.996,142.996,104899997.0
2005-12-12 05:57:00,142.999,143.015,142.999,143.015,59100002.0
2005-12-12 05:58:00,143.018,143.025,143.004,143.025,131000000.0
2005-12-12 05:59:00,143.023,143.037,143.013,143.028,83500001.0
2005-12-12 06:00:00,143.02,143.028,143.009,143.015,128399998.0
2005-12-12 06:01:00,143.005,143.009,142.999,143.001,107299998.0
2005-12-12 06:02:00,143.006,143.015,143.006,143.011,89800000.0
2005-12-12 06:03:00,143.014,143.019,142.999,143.004,119699998.0
2005-12-12 06:04:00,143.005,143.015,142.995,143.015,143500000.0
2005-12-12 06:05:00,143.02,143.02,142.99,142.999,63700000.0
2005-12-12 06:06:00,142.992,143.01,142.967,142.967,93799998.0
2005-12-12 06:07:00,142.958,142.987,142.958,142.978,114800001.0
2005-12-12 06:08:00,142.983,143.001,142.971,143.0,158800000.0
2005-12-12 06:09:00,142.995,143.005,142.984,142.984,76400000.0
2005-12-12 06:10:00,142.982,142.983,142.971,142.973,80500000.0
2005-12-12 06:11:00,142.97,142.97,142.939,142.949,179299999.0
2005-12-12 06:12:00,142.949,142.955,142.942,142.942,55200000.0
2005-12-12 06:13:00,142.918,142.925,142.907,142.915,84900002.0
2005-12-12 06:14:00,142.929,142.937,142.929,142.937,28800000.0
2005-12-12 06:15:00,142.946,142.946,142.921,142.927,60899999.0
2005-12-12 06:16:00,142.932,142.941,142.927,142.931,124800002.0
2005-12-12 06:17:00,142.932,142.952,142.932,142.952,93600000.0
2005-12-12 06:18:00,142.947,142.958,142.947,142.952,55899999.0
2005-12-12 06:19:00,142.959,142.969,142.951,142.951,105499998.0
2005-12-12 06:20:00,142.96,142.964,142.952,142.96,84800001.0
2005-12-12 06:21:00,142.954,142.956,142.954,142.956,23200000.0
2005-12-12 06:22:00,142.953,142.967,142.953,142.96,138299998.0
2005-12-12 06:23:00,142.97,142.987,142.967,142.98,188900000.0
2005-12-12 06:24:00,142.98,142.98,142.98,142.98,50899999.0
2005-12-12 06:25:00,142.975,142.975,142.948,142.972,68900002.0
2005-12-12 06:26:00,142.978,142.993,142.976,142.988,149300000.0
2005-12-12 06:27:00,142.997,143.007,142.996,143.005,76700001.0
2005-12-12 06:28:00,143.014,143.03,143.012,143.012,69600000.0
2005-12-12 06:29:00,143.018,143.018,143.003,143.01,63200000.0
2005-12-12 06:30:00,143.008,143.008,142.992,142.992,31100000.0
2005-12-12 06:31:00,143.002,143.009,143.002,143.009,42400001.0
2005-12-12 06:32:00,143.01,143.013,143.0,143.006,140800001.0
2005-12-12 06:33:00,142.998,143.013,142.998,143.011,91800000.0
2005-12-12 06:34:00,143.01,143.022,143.003,143.022,147200003.0
2005-12-12 06:35:00,143.014,143.014,142.999,143.009,103099999.0
2005-12-12 06:36:00,143.02,143.025,143.017,143.025,50899999.0
2005-12-12 06:37:00,143.025,143.025,143.016,143.016,71199999.0
2005-12-12 06:38:00,143.018,143.028,143.014,143.022,82200001.0
2005-12-12 06:39:00,143.029,143.032,143.023,143.027,86399998.0
2005-12-12 06:40:00,143.015,143.025,143.015,143.015,129300000.0
2005-12-12 06:41:00,143.017,143.026,143.017,143.021,82800001.0
2005-12-12 06:42:00,143.019,143.03,143.011,143.025,78400000.0
2005-12-12 06:43:00,143.027,143.027,143.017,143.023,60799999.0
2005-12-12 06:44:00,143.031,143.031,143.015,143.015,134400002.0
2005-12-12 06:45:00,143.02,143.023,143.007,143.007,112299999.0
2005-12-12 06:46:00,143.01,143.019,143.005,143.009,89499999.0
2005-12-12 06:47:00,143.02,143.02,143.02,143.02,29599999.0
2005-12-12 06:48:00,143.016,143.016,142.999,143.008,86000000.0
2005-12-12 06:49:00,143.005,143.015,143.005,143.007,62900000.0
2005-12-12 06:50:00,143.012,143.018,143.002,143.013,69400002.0
2005-12-12 06:51:00,143.01,143.015,143.003,143.01,102600000.0
2005-12-12 06:52:00,143.004,143.004,142.99,142.99,42500000.0
2005-12-12 06:53:00,142.999,143.016,142.999,143.015,45500000.0
2005-12-12 06:54:00,143.021,143.032,143.019,143.019,82900000.0
2005-12-12 06:55:00,143.015,143.02,143.015,143.017,176600003.0
2005-12-12 06:56:00,143.025,143.027,143.014,143.014,141600001.0
2005-12-12 06:57:00,143.008,143.016,142.998,143.016,114899999.0
2005-12-12 06:58:00,143.017,143.024,143.011,143.024,122999999.0
2005-12-12 06:59:00,143.027,143.027,143.012,143.026,81100000.0
2005-12-12 07:00:00,143.038,143.043,143.03,143.032,163300001.0
2005-12-12 07:01:00,143.027,143.048,143.027,143.034,91199999.0
2005-12-12 07:02:00,143.02,143.063,143.02,143.063,51200000.0
2005-12-12 07:03:00,143.078,143.078,143.061,143.069,169900001.0
2005-12-12 07:04:00,143.071,143.081,143.07,143.081,75799998.0
2005-12-12 07:05:00,143.075,143.09,143.075,143.082,102200000.0
2005-12-12 07:06:00,143.082,143.091,143.079,143.079,115899998.0
2005-12-12 07:07:00,143.091,143.1,143.088,143.091,58200000.0
2005-12-12 07:08:00,143.091,143.097,143.077,143.083,181900000.0
2005-12-12 07:09:00,143.082,143.093,143.077,143.077,132799998.0
2005-12-12 07:10:00,143.08,143.088,143.077,143.079,66099999.0
2005-12-12 07:11:00,143.068,143.07,143.059,143.068,143500000.0
2005-12-12 07:12:00,143.07,143.07,143.068,143.07,109199999.0
2005-12-12 07:13:00,143.068,143.068,143.062,143.068,71500001.0
2005-12-12 07:14:00,143.065,143.07,143.063,143.068,90000000.0
2005-12-12 07:15:00,143.055,143.065,143.055,143.058,91600000.0
2005-12-12 07:16:00,143.053,143.064,143.053,143.053,207299997.0
2005-12-12 07:17:00,143.042,143.043,143.028,143.043,55200000.0
2005-12-12 07:18:00,143.04,143.044,143.035,143.035,65600000.0
2005-12-12 07:19:00,143.027,143.032,143.024,143.029,102200001.0
2005-12-12 07:20:00,143.023,143.039,143.023,143.037,74400001.0
2005-12-12 07:21:00,143.039,143.042,143.034,143.035,50800001.0
2005-12-12 07:22:00,143.036,143.043,143.031,143.037,148500000.0
2005-12-12 07:23:00,143.047,143.052,143.042,143.052,126499999.0
2005-12-12 07:24:00,143.05,143.055,143.045,143.055,108900001.0
2005-12-12 07:25:00,143.048,143.053,143.042,143.045,106300002.0
2005-12-12 07:26:00,143.048,143.052,143.043,143.048,99899998.0
2005-12-12 07:27:00,143.047,143.047,143.03,143.03,16000000.0
2005-12-12 07:28:00,143.042,143.043,143.034,143.04,71000000.0
2005-12-12 07:29:00,143.028,143.035,143.023,143.029,35800000.0
2005-12-12 07:30:00,143.023,143.023,143.016,143.016,29600000.0
2005-12-12 07:31:00,143.012,143.018,143.012,143.017,88299999.0
2005-12-12 07:32:00,143.01,143.01,143.01,143.01,51099998.0
2005-12-12 07:33:00,143.01,143.015,143.005,143.01,42000000.0
2005-12-12 07:34:00,143.017,143.02,143.014,143.018,116600000.0
2005-12-12 07:35:00,143.015,143.023,143.007,143.015,110299998.0
2005-12-12 07:36:00,143.027,143.043,143.027,143.036,42000000.0
2005-12-12 07:37:00,143.036,143.053,143.036,143.04,86700001.0
2005-12-12 07:38:00,143.046,143.06,143.046,143.049,87399998.0
2005-12-12 07:39:00,143.049,143.086,143.049,143.063,120200001.0
2005-12-12 07:40:00,143.056,143.066,143.056,143.061,106999999.0
2005-12-12 07:41:00,143.056,143.064,143.056,143.06,123500001.0
2005-12-12 07:42:00,143.048,143.054,143.048,143.054,17600000.0
2005-12-12 07:43:00,143.048,143.055,143.045,143.053,72999999.0
2005-12-12 07:44:00,143.049,143.049,143.038,143.042,42600000.0
2005-12-12 07:45:00,143.037,143.044,143.03,143.037,108299999.0
2005-12-12 07:46:00,143.043,143.043,143.04,143.04,35200002.0
2005-12-12 07:47:00,143.045,143.054,143.045,143.052,114800002.0
2005-12-12 07:48:00,143.046,143.046,143.034,143.036,42300000.0
2005-12-12 07:49:00,143.042,143.047,143.042,143.047,24000000.0
2005-12-12 07:50:00,143.053,143.053,143.04,143.046,50300000.0
2005-12-12 07:51:00,143.038,143.038,143.032,143.037,52000000.0
2005-12-12 07:52:00,143.032,143.032,143.02,143.023,55200000.0
2005-12-12 07:53:00,143.032,143.035,143.03,143.03,138799997.0
2005-12-12 07:54:00,143.008,143.008,143.004,143.004,27200000.0
2005-12-12 07:55:00,143.005,143.021,142.991,142.991,41400000.0
2005-12-12 07:56:00,142.982,142.993,142.976,142.978,72299998.0
2005-12-12 07:57:00,142.986,143.0,142.98,142.98,119800000.0
2005-12-12 07:58:00,142.989,142.989,142.979,142.98,148100001.0
2005-12-12 07:59:00,142.986,143.014,142.986,143.0,133600001.0
2005-12-12 08:00:00,142.997,143.002,142.951,142.957,63999999.0
2005-12-12 08:01:00,142.967,142.969,142.964,142.969,31200000.0
2005-12-12 08:02:00,142.972,142.976,142.972,142.973,36100001.0
2005-12-12 08:03:00,142.96,142.964,142.96,142.962,60000000.0
2005-12-12 08:04:00,142.97,142.984,142.969,142.971,158000002.0
2005-12-12 08:05:00,142.967,142.967,142.958,142.958,84600000.0
2005-12-12 08:06:00,142.965,142.972,142.95,142.964,147200001.0
2005-12-12 08:07:00,142.955,142.975,142.951,142.967,70400001.0
2005-12-12 08:08:00,142.967,142.985,142.966,142.968,48800000.0
2005-12-12 08:09:00,142.967,142.981,142.967,142.973,50700001.0
2005-12-12 08:10:00,142.973,142.98,142.971,142.973,128000002.0
2005-12-12 08:11:00,142.968,142.968,142.949,142.964,32800000.0
2005-12-12 08:12:00,142.963,142.969,142.96,142.964,94000000.0
2005-12-12 08:13:00,142.957,142.986,142.957,142.981,38700000.0
2005-12-12 08:14:00,142.976,142.976,142.968,142.971,69700000.0
2005-12-12 08:15:00,142.972,142.975,142.955,142.972,83099999.0
2005-12-12 08:16:00,142.972,142.98,142.972,142.978,102300003.0
2005-12-12 08:17:00,142.981,142.989,142.981,142.989,22400000.0
2005-12-12 08:18:00,142.993,143.013,142.993,143.013,158699997.0
2005-12-12 08:19:00,143.02,143.02,143.007,143.016,114599998.0
2005-12-12 08:20:00,143.012,143.012,143.001,143.007,100600001.0
2005-12-12 08:21:00,143.015,143.028,143.015,143.022,115799999.0
2005-12-12 08:22:00,143.025,143.037,143.025,143.036,31800000.0
2005-12-12 08:23:00,143.031,143.05,143.031,143.05,43300000.0
2005-12-12 08:24:00,143.053,143.058,143.053,143.058,150400000.0
2005-12-12 08:25:00,143.043,143.043,143.022,143.029,86100001.0
2005-12-12 08:26:00,143.033,143.041,143.019,143.023,127400001.0
2005-12-12 08:27:00,143.035,143.044,143.025,143.025,160800002.0
2005-12-12 08:28:00,143.032,143.04,143.02,143.02,131900000.0
2005-12-12 08:29:00,143.032,143.037,143.023,143.023,82200001.0
2005-12-12 08:30:00,143.023,143.036,143.023,143.034,63200000.0
2005-12-12 08:31:00,143.04,143.045,143.04,143.04,64700001.0
2005-12-12 08:32:00,143.04,143.04,143.04,143.04,7900000.0
2005-12-12 08:33:00,143.029,143.038,143.022,143.036,110500000.0
2005-12-12 08:34:00,143.033,143.042,143.029,143.03,118399999.0
2005-12-12 08:35:00,143.017,143.03,143.011,143.024,85299999.0
2005-12-12 08:36:00,143.03,143.032,143.028,143.03,166600001.0
2005-12-12 08:37:00,143.037,143.037,143.012,143.028,138999998.0
2005-12-12 08:38:00,143.032,143.038,143.029,143.038,135699999.0
2005-12-12 08:39:00,143.04,143.043,143.034,143.037,70799999.0
2005-12-12 08:40:00,143.03,143.042,143.03,143.042,74100002.0
2005-12-12 08:41:00,143.043,143.054,143.041,143.047,178999998.0
2005-12-12 08:42:00,143.045,143.055,143.035,143.05,116399999.0
2005-12-12 08:43:00,143.054,143.064,143.045,143.045,96700000.0
2005-12-12 08:44:00,143.038,143.058,143.035,143.055,154600000.0
2005-12-12 08:45:00,143.062,143.062,143.045,143.045,81500002.0
2005-12-12 08:46:00,143.043,143.061,143.043,143.061,111700003.0
2005-12-12 08:47:00,143.058,143.06,143.051,143.053,69099998.0
2005-12-12 08:48:00,143.057,143.057,143.042,143.05,93900000.0
2005-12-12 08:49:00,143.036,143.057,143.036,143.051,86800000.0
2005-12-12 08:50:00,143.052,143.052,143.04,143.047,53099999.0
2005-12-12 08:51:00,143.044,143.044,143.031,143.043,132200002.0
2005-12-12 08:52:00,143.032,143.032,142.997,143.001,137000000.0
2005-12-12 08:53:00,142.996,143.005,142.993,143.005,90300002.0
2005-12-12 08:54:00,142.996,143.013,142.988,143.013,166600001.0
2005-12-12 08:55:00,143.01,143.01,142.994,143.005,117100001.0
2005-12-12 08:56:00,143.003,143.003,142.992,142.999,76599999.0
2005-12-12 08:57:00,142.997,142.997,142.983,142.983,174000003.0
2005-12-12 08:58:00,142.98,142.985,142.972,142.976,99399997.0
2005-12-12 08:59:00,142.978,142.992,142.967,142.992,99000000.0
2005-12-12 09:00:00,142.993,143.011,142.993,143.008,71999999.0
2005-12-12 09:01:00,143.004,143.004,142.96,142.96,64800000.0
2005-12-12 09:02:00,142.955,142.969,142.955,142.968,88700000.0
2005-12-12 09:03:00,142.967,142.967,142.956,142.963,59999999.0
2005-12-12 09:04:00,142.958,142.958,142.942,142.951,70700000.0
2005-12-12 09:05:00,142.941,142.941,142.92,142.927,76000001.0
2005-12-12 09:06:00,142.92,142.92,142.897,142.897,80999999.0
2005-12-12 09:07:00,142.883,142.895,142.867,142.875,60300000.0
2005-12-12 09:08:00,142.862,142.89,142.857,142.89,88600001.0
2005-12-12 09:09:00,142.9,142.919,142.891,142.919,110300000.0
2005-12-12 09:10:00,142.908,142.925,142.901,142.925,42400001.0
2005-12-12 09:11:00,142.933,142.941,142.918,142.941,27900000.0
2005-12-12 09:12:00,142.939,142.942,142.923,142.923,223899999.0
2005-12-12 09:13:00,142.925,142.933,142.925,142.932,33100000.0
2005-12-12 09:14:00,142.931,142.936,142.921,142.93,64800000.0
2005-12-12 09:15:00,142.926,142.926,142.913,142.92,83500000.0
2005-12-12 09:16:00,142.911,142.914,142.911,142.914,8900000.0
2005-12-12 09:17:00,142.917,142.934,142.917,142.923,95800002.0
2005-12-12 09:18:00,142.921,142.933,142.921,142.933,51700000.0
2005-12-12 09:19:00,142.918,142.919,142.909,142.917,64600000.0
2005-12-12 09:20:00,142.911,142.914,142.899,142.9,66400001.0
2005-12-12 09:21:00,142.914,142.923,142.914,142.923,71200001.0
2005-12-12 09:22:00,142.928,142.928,142.912,142.92,86400000.0
2005-12-12 09:23:00,142.922,142.924,142.911,142.918,75600000.0
2005-12-12 09:24:00,142.925,142.95,142.925,142.929,197199997.0
2005-12-12 09:25:00,142.931,142.947,142.931,142.939,23200000.0
2005-12-12 09:26:00,142.931,142.931,142.897,142.898,140599999.0
2005-12-12 09:27:00,142.91,142.922,142.905,142.922,104100000.0
2005-12-12 09:28:00,142.916,142.916,142.899,142.909,107500000.0
2005-12-12 09:29:00,142.894,142.894,142.878,142.881,143699997.0
2005-12-12 09:30:00,142.88,142.887,142.874,142.886,90800000.0
2005-12-12 09:31:00,142.885,142.899,142.88,142.898,117600001.0
2005-12-12 09:32:00,142.894,142.902,142.892,142.898,80200001.0
2005-12-12 09:33:00,142.902,142.904,142.898,142.901,138599999.0
2005-12-12 09:34:00,142.9,142.911,142.892,142.892,71099999.0
2005-12-12 09:35:00,142.883,142.895,142.874,142.895,76600000.0
2005-12-12 09:36:00,142.908,142.922,142.901,142.922,133999998.0
2005-12-12 09:37:00,142.932,142.943,142.919,142.94,135799998.0
2005-12-12 09:38:00,142.946,142.954,142.946,142.951,87900001.0
2005-12-12 09:39:00,142.944,142.945,142.931,142.945,47799999.0
2005-12-12 09:40:00,142.948,142.948,142.925,142.925,81500000.0
2005-12-12 09:41:00,142.928,142.948,142.926,142.947,67200001.0
2005-12-12 09:42:00,142.96,142.963,142.953,142.956,71899999.0
2005-12-12 09:43:00,142.943,142.958,142.933,142.933,74700000.0
2005-12-12 09:44:00,142.937,142.956,142.937,142.945,87200000.0
2005-12-12 09:45:00,142.952,142.959,142.952,142.956,82699998.0
2005-12-12 09:46:00,142.968,142.99,142.968,142.974,85399999.0
2005-12-12 09:47:00,142.976,142.992,142.976,142.99,34800000.0
2005-12-12 09:48:00,142.989,142.989,142.976,142.976,29600000.0
2005-12-12 09:49:00,142.972,142.988,142.972,142.984,138700001.0
2005-12-12 09:50:00,142.985,142.99,142.981,142.99,52200000.0
2005-12-12 09:51:00,142.997,142.997,142.972,142.986,112700000.0
2005-12-12 09:52:00,142.985,142.989,142.976,142.976,75899999.0
2005-12-12 09:53:00,142.985,142.995,142.985,142.995,33500000.0
2005-12-12 09:54:00,143.003,143.009,142.998,143.0,73199999.0
2005-12-12 09:55:00,143.001,143.012,143.001,143.012,56100000.0
2005-12-12 09:56:00,143.007,143.01,142.996,143.01,143900001.0
2005-12-12 09:57:00,143.007,143.011,142.998,143.003,77099999.0
2005-12-12 09:58:00,143.011,143.013,143.001,143.005,93100001.0
2005-12-12 09:59:00,143.005,143.016,142.998,143.016,50600000.0
2005-12-12 10:00:00,143.014,143.023,143.004,143.019,113200000.0
2005-12-12 10:01:00,143.003,143.024,142.999,143.01,93300001.0
2005-12-12 10:02:00,143.0,143.0,142.991,142.998,52600000.0
2005-12-12 10:03:00,142.987,142.994,142.965,142.965,87499999.0
2005-12-12 10:04:00,142.946,142.946,142.928,142.928,68000000.0
2005-12-12 10:05:00,142.937,142.943,142.937,142.943,5800000.0
2005-12-12 10:06:00,142.952,142.981,142.952,142.977,60199999.0
2005-12-12 10:07:00,142.978,142.979,142.975,142.975,53500000.0
2005-12-12 10:08:00,142.974,142.974,142.953,142.953,65500000.0
2005-12-12 10:09:00,142.958,142.962,142.953,142.953,96599999.0
2005-12-12 10:10:00,142.95,142.95,142.935,142.935,91099997.0
2005-12-12 10:11:00,142.939,142.95,142.932,142.932,163500000.0
2005-12-12 10:12:00,142.925,142.934,142.915,142.92,127999997.0
2005-12-12 10:13:00,142.918,142.949,142.917,142.94,40400000.0
2005-12-12 10:14:00,142.936,142.953,142.936,142.943,84300002.0
2005-12-12 10:15:00,142.94,142.965,142.94,142.954,132899998.0
2005-12-12 10:16:00,142.95,142.976,142.95,142.971,72300001.0
2005-12-12 10:17:00,142.977,142.996,142.977,142.985,46799999.0
2005-12-12 10:18:00,142.983,142.984,142.941,142.95,144000002.0
2005-12-12 10:19:00,142.945,142.969,142.945,142.969,69500000.0
2005-12-12 10:20:00,142.953,143.041,142.936,143.041,130800000.0
2005-12-12 10:21:00,143.052,143.06,143.037,143.052,100899999.0
2005-12-12 10:22:00,143.062,143.07,143.041,143.055,217499999.0
2005-12-12 10:23:00,143.05,143.058,143.028,143.043,76500000.0
2005-12-12 10:24:00,143.035,143.035,143.01,143.01,42000000.0
2005-12-12 10:25:00,142.99,143.013,142.97,142.988,88499999.0
2005-12-12 10:26:00,142.978,143.007,142.976,142.993,134900001.0
2005-12-12 10:27:00,143.01,143.033,143.01,143.033,21100000.0
2005-12-12 10:28:00,143.04,143.055,143.033,143.033,68500000.0
2005-12-12 10:29:00,143.033,143.058,143.027,143.058,107700000.0
2005-12-12 10:30:00,143.065,143.072,143.051,143.065,36900000.0
2005-12-12 10:31:00,143.068,143.091,143.056,143.09,86900000.0
2005-12-12 10:32:00,143.095,143.105,143.075,143.075,90400001.0
2005-12-12 10:33:00,143.07,143.099,143.07,143.099,51600000.0
2005-12-12 10:34:00,143.098,143.105,143.094,143.098,92200000.0
2005-12-12 10:35:00,143.096,143.096,143.075,143.075,89499999.0
2005-12-12 10:36:00,143.073,143.078,143.024,143.024,186200001.0
2005-12-12 10:37:00,143.016,143.044,143.003,143.044,69500002.0
2005-12-12 10:38:00,143.057,143.061,143.05,143.05,33400000.0
2005-12-12 10:39:00,143.047,143.055,143.045,143.055,44700000.0
2005-12-12 10:40:00,143.055,143.055,143.043,143.05,98800001.0
2005-12-12 10:41:00,143.046,143.088,143.046,143.088,139099997.0
2005-12-12 10:42:00,143.086,143.109,143.078,143.08,100699999.0
2005-12-12 10:43:00,143.076,143.081,143.063,143.066,75300000.0
2005-12-12 10:44:00,143.075,143.094,143.075,143.08,120499998.0
2005-12-12 10:45:00,143.075,143.09,143.057,143.076,36600000.0
2005-12-12 10:46:00,143.082,143.082,143.061,143.067,91400002.0
2005-12-12 10:47:00,143.058,143.075,143.048,143.075,60800000.0
2005-12-12 10:48:00,143.071,143.077,143.055,143.062,101799999.0
2005-12-12 10:49:00,143.072,143.078,143.051,143.055,78000000.0
2005-12-12 10:50:00,143.049,143.055,143.044,143.044,141600003.0
2005-12-12 10:51:00,143.05,143.054,143.043,143.043,83800000.0
2005-12-12 10:52:00,143.03,143.057,143.03,143.031,96199999.0
2005-12-12 10:53:00,143.034,143.047,143.029,143.029,47200000.0
2005-12-12 10:54:00,143.039,143.073,143.039,143.073,154000000.0
2005-12-12 10:55:00,143.068,143.07,143.055,143.06,66800000.0
2005-12-12 10:56:00,143.068,143.086,143.066,143.078,98100001.0
2005-12-12 10:57:00,143.075,143.075,143.06,143.075,123500002.0
2005-12-12 10:58:00,143.073,143.073,143.055,143.055,53799999.0
2005-12-12 10:59:00,143.06,143.092,143.06,143.08,33800000.0
2005-12-12 11:00:00,143.089,143.09,143.071,143.08,56200000.0
2005-12-12 11:01:00,143.08,143.095,143.08,143.095,132200001.0
2005-12-12 11:02:00,143.091,143.101,143.081,143.09,108700001.0
2005-12-12 11:03:00,143.113,143.17,143.113,143.17,45200000.0
2005-12-12 11:04:00,143.187,143.194,143.173,143.181,42200000.0
2005-12-12 11:05:00,143.195,143.196,143.173,143.183,115999997.0
2005-12-12 11:06:00,143.188,143.201,143.182,143.199,130100000.0
2005-12-12 11:07:00,143.197,143.208,143.184,143.187,50400000.0
2005-12-12 11:08:00,143.189,143.189,143.142,143.142,94899998.0
2005-12-12 11:09:00,143.162,143.169,143.145,143.145,69499999.0
2005-12-12 11:10:00,143.14,143.154,143.14,143.154,46700000.0
2005-12-12 11:11:00,143.165,143.189,143.165,143.18,92200001.0
2005-12-12 11:12:00,143.181,143.181,143.147,143.153,113299999.0
2005-12-12 11:13:00,143.145,143.155,143.137,143.155,60300000.0
2005-12-12 11:14:00,143.157,143.169,143.143,143.154,66400000.0
2005-12-12 11:15:00,143.148,143.168,143.141,143.158,141900000.0
2005-12-12 11:16:00,143.148,143.158,143.141,143.158,64300000.0
2005-12-12 11:17:00,143.159,143.159,143.132,143.156,143499998.0
2005-12-12 11:18:00,143.171,143.176,143.165,143.172,112199999.0
2005-12-12 11:19:00,143.167,143.175,143.157,143.175,126999998.0
2005-12-12 11:20:00,143.171,143.171,143.147,143.147,79700000.0
2005-12-12 11:21:00,143.157,143.171,143.156,143.156,96000000.0
2005-12-12 11:22:00,143.145,143.147,143.133,143.147,112400003.0
2005-12-12 11:23:00,143.145,143.163,143.134,143.163,107000001.0
2005-12-12 11:24:00,143.177,143.177,143.16,143.16,133600001.0
2005-12-12 11:25:00,143.155,143.16,143.142,143.15,136800000.0
2005-12-12 11:26:00,143.145,143.149,143.141,143.149,109199999.0
2005-12-12 11:27:00,143.151,143.175,143.151,143.175,78099999.0
2005-12-12 11:28:00,143.178,143.189,143.171,143.177,73000000.0
2005-12-12 11:29:00,143.178,143.178,143.135,143.136,151799998.0
2005-12-12 11:30:00,143.135,143.162,143.135,143.162,82299998.0
2005-12-12 11:31:00,143.156,143.166,143.138,143.154,119199999.0
2005-12-12 11:32:00,143.145,143.155,143.142,143.146,94800003.0
2005-12-12 11:33:00,143.138,143.148,143.137,143.148,43200000.0
2005-12-12 11:34:00,143.16,143.163,143.153,143.157,190100000.0
2005-12-12 11:35:00,143.154,143.157,143.141,143.141,188500000.0
2005-12-12 11:36:00,143.154,143.157,143.139,143.157,143900001.0
2005-12-12 11:37:00,143.165,143.176,143.148,143.153,124299999.0
2005-12-12 11:38:00,143.149,143.158,143.146,143.151,52900000.0
2005-12-12 11:39:00,143.148,143.159,143.141,143.156,152600001.0
2005-12-12 11:40:00,143.144,143.154,143.133,143.138,188399995.0
2005-12-12 11:41:00,143.133,143.164,143.133,143.153,68300000.0
2005-12-12 11:42:00,143.159,143.183,143.159,143.172,49300000.0
2005-12-12 11:43:00,143.177,143.191,143.176,143.182,124800002.0
2005-12-12 11:44:00,143.187,143.189,143.159,143.159,167699998.0
2005-12-12 11:45:00,143.157,143.167,143.148,143.157,106999999.0
2005-12-12 11:46:00,143.149,143.161,143.149,143.154,28000000.0
2005-12-12 11:47:00,143.153,143.178,143.146,143.171,145200003.0
2005-12-12 11:48:00,143.178,143.178,143.171,143.171,94000000.0
2005-12-12 11:49:00,143.16,143.185,143.153,143.182,164799997.0
2005-12-12 11:50:00,143.17,143.188,143.17,143.183,88900000.0
2005-12-12 11:51:00,143.174,143.174,143.128,143.128,68000001.0
2005-12-12 11:52:00,143.126,143.146,143.126,143.131,170199997.0
2005-12-12 11:53:00,143.127,143.127,143.113,143.125,153799997.0
2005-12-12 11:54:00,143.128,143.134,143.119,143.123,81699999.0
2005-12-12 11:55:00,143.127,143.135,143.121,143.13,70099999.0
2005-12-12 11:56:00,143.143,143.162,143.124,143.124,93400002.0
2005-12-12 11:57:00,143.125,143.145,143.125,143.145,55399999.0
2005-12-12 11:58:00,143.15,143.155,143.147,143.15,57400000.0
2005-12-12 11:59:00,143.155,143.176,143.155,143.166,177700000.0
2005-12-12 12:00:00,143.158,143.168,143.156,143.16,117500000.0
2005-12-12 12:01:00,143.156,143.156,143.144,143.148,100000002.0
2005-12-12 12:02:00,143.147,143.153,143.144,143.153,90600000.0
2005-12-12 12:03:00,143.155,143.155,143.144,143.15,111599998.0
2005-12-12 12:04:00,143.153,143.153,143.141,143.147,61000000.0
2005-12-12 12:05:00,143.142,143.152,143.141,143.148,107300000.0
2005-12-12 12:06:00,143.146,143.149,143.137,143.142,63899999.0
2005-12-12 12:07:00,143.136,143.147,143.134,143.147,106500000.0
2005-12-12 12:08:00,143.148,143.15,143.136,143.136,11100000.0
2005-12-12 12:09:00,143.127,143.127,143.103,143.112,55199999.0
2005-12-12 12:10:00,143.12,143.13,143.12,143.122,84800000.0
2005-12-12 12:11:00,143.122,143.124,143.113,143.12,75200000.0
2005-12-12 12:12:00,143.113,143.123,143.113,143.119,48600001.0
2005-12-12 12:13:00,143.119,143.128,143.117,143.126,92700002.0
2005-12-12 12:14:00,143.129,143.129,143.115,143.122,154600001.0
2005-12-12 12:15:00,143.115,143.138,143.115,143.128,97200000.0
2005-12-12 12:16:00,143.135,143.169,143.135,143.169,92900000.0
2005-12-12 12:17:00,143.166,143.166,143.151,143.162,52000000.0
2005-12-12 12:18:00,143.158,143.169,143.153,143.165,118299997.0
2005-12-12 12:19:00,143.162,143.187,143.162,143.183,86500001.0
2005-12-12 12:20:00,143.184,143.185,143.174,143.185,51500000.0
2005-12-12 12:21:00,143.2,143.205,143.194,143.194,77300000.0
2005-12-12 12:22:00,143.2,143.206,143.196,143.206,66199999.0
2005-12-12 12:23:00,143.217,143.226,143.207,143.222,83499999.0
2005-12-12 12:24:00,143.225,143.236,143.214,143.227,60500000.0
2005-12-12 12:25:00,143.231,143.238,143.206,143.218,93699998.0
2005-12-12 12:26:00,143.22,143.254,143.211,143.25,80500000.0
2005-12-12 12:27:00,143.242,143.242,143.238,143.239,49299999.0
2005-12-12 12:28:00,143.251,143.27,143.251,143.27,50400002.0
2005-12-12 12:29:00,143.272,143.272,143.241,143.245,93300003.0
2005-12-12 12:30:00,143.243,143.263,143.243,143.259,93000000.0
2005-12-12 12:31:00,143.258,143.261,143.245,143.245,57800000.0
2005-12-12 12:32:00,143.252,143.268,143.252,143.256,57800001.0
2005-12-12 12:33:00,143.284,143.355,143.284,143.355,50100001.0
2005-12-12 12:34:00,143.353,143.361,143.344,143.345,133899998.0
2005-12-12 12:35:00,143.348,143.363,143.348,143.348,70700000.0
2005-12-12 12:36:00,143.346,143.346,143.334,143.339,33900000.0
2005-12-12 12:37:00,143.352,143.372,143.352,143.353,32800000.0
2005-12-12 12:38:00,143.346,143.368,143.346,143.347,50400000.0
2005-12-12 12:39:00,143.362,143.362,143.347,143.347,128999998.0
2005-12-12 12:40:00,143.328,143.359,143.328,143.35,53600000.0
2005-12-12 12:41:00,143.341,143.353,143.341,143.349,85900000.0
2005-12-12 12:42:00,143.343,143.343,143.295,143.295,153400002.0
2005-12-12 12:43:00,143.302,143.321,143.302,143.315,77300001.0
2005-12-12 12:44:00,143.312,143.32,143.299,143.299,62700000.0
2005-12-12 12:45:00,143.312,143.322,143.306,143.306,63400000.0
2005-12-12 12:46:00,143.321,143.343,143.313,143.343,138000001.0
2005-12-12 12:47:00,143.335,143.335,143.318,143.318,98599999.0
2005-12-12 12:48:00,143.323,143.323,143.307,143.308,89900000.0
2005-12-12 12:49:00,143.307,143.334,143.307,143.321,68800000.0
2005-12-12 12:50:00,143.319,143.319,143.297,143.3,38400000.0
2005-12-12 12:51:00,143.308,143.308,143.298,143.298,122300000.0
2005-12-12 12:52:00,143.302,143.305,143.298,143.298,48200000.0
2005-12-12 12:53:00,143.305,143.305,143.295,143.3,154700001.0
2005-12-12 12:54:00,143.294,143.311,143.294,143.308,95399998.0
2005-12-12 12:55:00,143.307,143.316,143.302,143.316,115199998.0
2005-12-12 12:56:00,143.323,143.33,143.309,143.315,60700000.0
2005-12-12 12:57:00,143.318,143.32,143.302,143.303,90500000.0
2005-12-12 12:58:00,143.297,143.309,143.295,143.303,176800002.0
2005-12-12 12:59:00,143.295,143.295,143.281,143.284,100600003.0
2005-12-12 13:00:00,143.287,143.307,143.28,143.307,43900000.0
2005-12-12 13:01:00,143.302,143.322,143.301,143.322,40000000.0
2005-12-12 13:02:00,143.325,143.338,143.305,143.305,83300000.0
2005-12-12 13:03:00,143.302,143.312,143.302,143.305,26000000.0
2005-12-12 13:04:00,143.305,143.316,143.301,143.316,41700000.0
2005-12-12 13:05:00,143.313,143.34,143.313,143.337,24000000.0
2005-12-12 13:06:00,143.335,143.339,143.328,143.332,90400003.0
2005-12-12 13:07:00,143.332,143.346,143.332,143.346,81599999.0
2005-12-12 13:08:00,143.348,143.361,143.342,143.353,132499998.0
2005-12-12 13:09:00,143.355,143.369,143.355,143.366,82500002.0
2005-12-12 13:10:00,143.361,143.365,143.351,143.358,74100000.0
2005-12-12 13:11:00,143.362,143.368,143.352,143.352,66200001.0
2005-12-12 13:12:00,143.347,143.357,143.342,143.342,129000000.0
2005-12-12 13:13:00,143.342,143.348,143.334,143.342,120399999.0
2005-12-12 13:14:00,143.338,143.347,143.337,143.342,104500000.0
2005-12-12 13:15:00,143.34,143.348,143.339,143.347,190599997.0
2005-12-12 13:16:00,143.344,143.344,143.32,143.322,167399994.0
2005-12-12 13:17:00,143.317,143.32,143.311,143.319,86800002.0
2005-12-12 13:18:00,143.318,143.341,143.308,143.341,85300001.0
2005-12-12 13:19:00,143.325,143.339,143.317,143.317,128600000.0
2005-12-12 13:20:00,143.308,143.324,143.303,143.309,190100000.0
2005-12-12 13:21:00,143.309,143.326,143.309,143.314,85600000.0
2005-12-12 13:22:00,143.313,143.327,143.313,143.327,118100000.0
2005-12-12 13:23:00,143.31,143.311,143.303,143.306,33700000.0
2005-12-12 13:24:00,143.305,143.305,143.292,143.305,104200000.0
2005-12-12 13:25:00,143.292,143.298,143.28,143.287,79800000.0
2005-12-12 13:26:00,143.289,143.294,143.282,143.285,99199997.0
2005-12-12 13:27:00,143.287,143.305,143.287,143.292,91599999.0
2005-12-12 13:28:00,143.285,143.294,143.266,143.292,114399998.0
2005-12-12 13:29:00,143.292,143.298,143.29,143.298,115800001.0
2005-12-12 13:30:00,143.304,143.304,143.283,143.298,111800000.0
2005-12-12 13:31:00,143.296,143.305,143.296,143.297,88299999.0
2005-12-12 13:32:00,143.282,143.311,143.282,143.303,75500002.0
2005-12-12 13:33:00,143.31,143.31,143.292,143.292,52399999.0
2005-12-12 13:34:00,143.29,143.307,143.29,143.304,151100003.0
2005-12-12 13:35:00,143.295,143.311,143.295,143.301,108399999.0
2005-12-12 13:36:00,143.307,143.307,143.295,143.295,85499998.0
2005-12-12 13:37:00,143.288,143.303,143.284,143.295,65500001.0
2005-12-12 13:38:00,143.29,143.303,143.283,143.284,74100001.0
2005-12-12 13:39:00,143.283,143.287,143.277,143.277,55600000.0
2005-12-12 13:40:00,143.273,143.289,143.273,143.276,83799998.0
2005-12-12 13:41:00,143.282,143.282,143.276,143.276,48800001.0
2005-12-12 13:42:00,143.272,143.274,143.253,143.253,55999999.0
2005-12-12 13:43:00,143.237,143.251,143.235,143.246,69500000.0
2005-12-12 13:44:00,143.242,143.244,143.234,143.239,89699999.0
2005-12-12 13:45:00,143.233,143.233,143.229,143.229,7200000.0
2005-12-12 13:46:00,143.23,143.235,143.23,143.235,48800000.0
2005-12-12 13:47:00,143.229,143.24,143.227,143.235,102700000.0
2005-12-12 13:48:00,143.231,143.231,143.231,143.231,68500000.0
2005-12-12 13:49:00,143.225,143.233,143.225,143.228,66900000.0
2005-12-12 13:50:00,143.227,143.255,143.227,143.244,84000000.0
2005-12-12 13:51:00,143.247,143.253,143.239,143.253,22800000.0
2005-12-12 13:52:00,143.248,143.248,143.242,143.247,37500000.0
2005-12-12 13:53:00,143.25,143.26,143.245,143.245,68200000.0
2005-12-12 13:54:00,143.24,143.264,143.237,143.24,177100002.0
2005-12-12 13:55:00,143.234,143.239,143.218,143.218,81600000.0
2005-12-12 13:56:00,143.218,143.234,143.218,143.231,70300000.0
2005-12-12 13:57:00,143.229,143.229,143.185,143.185,117800000.0
2005-12-12 13:58:00,143.181,143.188,143.174,143.174,103899999.0
2005-12-12 13:59:00,143.171,143.189,143.165,143.168,118299999.0
2005-12-12 14:00:00,143.169,143.189,143.169,143.177,199899998.0
2005-12-12 14:01:00,143.179,143.2,143.179,143.198,95099998.0
2005-12-12 14:02:00,143.185,143.192,143.185,143.185,128700000.0
2005-12-12 14:03:00,143.19,143.195,143.172,143.173,107600000.0
2005-12-12 14:04:00,143.177,143.191,143.175,143.187,76499999.0
2005-12-12 14:05:00,143.185,143.192,143.182,143.182,58999999.0
2005-12-12 14:06:00,143.172,143.172,143.15,143.155,87100001.0
2005-12-12 14:07:00,143.141,143.162,143.141,143.161,66000001.0
2005-12-12 14:08:00,143.163,143.183,143.153,143.183,113500000.0
2005-12-12 14:09:00,143.173,143.173,143.144,143.144,91200000.0
2005-12-12 14:10:00,143.148,143.149,143.134,143.139,63100000.0
2005-12-12 14:11:00,143.151,143.151,143.12,143.12,65599999.0
2005-12-12 14:12:00,143.113,143.113,143.079,143.093,80299999.0
2005-12-12 14:13:00,143.075,143.093,143.048,143.054,111800000.0
2005-12-12 14:14:00,143.046,143.053,143.035,143.053,49100000.0
2005-12-12 14:15:00,143.058,143.067,143.048,143.062,110300002.0
2005-12-12 14:16:00,143.062,143.067,143.062,143.067,44700000.0
2005-12-12 14:17:00,143.074,143.076,143.074,143.076,33500001.0
2005-12-12 14:18:00,143.074,143.087,143.074,143.08,81500002.0
2005-12-12 14:19:00,143.085,143.108,143.085,143.094,65400001.0
2005-12-12 14:20:00,143.101,143.112,143.098,143.112,76900002.0
2005-12-12 14:21:00,143.11,143.128,143.109,143.109,120499999.0
2005-12-12 14:22:00,143.118,143.118,143.099,143.106,124700001.0
2005-12-12 14:23:00,143.108,143.13,143.108,143.13,49599999.0
2005-12-12 14:24:00,143.138,143.138,143.12,143.134,50399999.0
2005-12-12 14:25:00,143.125,143.13,143.125,143.13,35900000.0
2005-12-12 14:26:00,143.13,143.13,143.13,143.13,17600000.0
2005-12-12 14:27:00,143.135,143.135,143.12,143.13,107300000.0
2005-12-12 14:28:00,143.118,143.118,143.057,143.067,89499998.0
2005-12-12 14:29:00,143.078,143.099,143.078,143.098,79099998.0
2005-12-12 14:30:00,143.087,143.098,143.085,143.085,128599999.0
2005-12-12 14:31:00,143.097,143.103,143.093,143.1,103099999.0
2005-12-12 14:32:00,143.091,143.101,143.08,143.093,66900000.0
2005-12-12 14:33:00,143.097,143.102,143.092,143.092,167700001.0
2005-12-12 14:34:00,143.091,143.098,143.091,143.098,149400000.0
2005-12-12 14:35:00,143.1,143.107,143.088,143.107,184600003.0
2005-12-12 14:36:00,143.114,143.147,143.114,143.146,38000000.0
2005-12-12 14:37:00,143.16,143.164,143.148,143.163,184100001.0
2005-12-12 14:38:00,143.158,143.18,143.157,143.157,138599998.0
2005-12-12 14:39:00,143.155,143.167,143.155,143.162,170899994.0
2005-12-12 14:40:00,143.161,143.169,143.156,143.168,66800000.0
2005-12-12 14:41:00,143.163,143.171,143.156,143.165,80700000.0
2005-12-12 14:42:00,143.162,143.187,143.162,143.187,52700000.0
2005-12-12 14:43:00,143.188,143.199,143.175,143.175,92099998.0
2005-12-12 14:44:00,143.192,143.21,143.192,143.21,55200000.0
2005-12-12 14:45:00,143.215,143.225,143.208,143.214,73399999.0
2005-12-12 14:46:00,143.215,143.225,143.2,143.201,112700001.0
2005-12-12 14:47:00,143.195,143.195,143.142,143.145,133299997.0
2005-12-12 14:48:00,143.153,143.162,143.147,143.151,106300001.0
2005-12-12 14:49:00,143.14,143.14,143.129,143.137,56500000.0
2005-12-12 14:50:00,143.17,143.233,143.17,143.233,84099998.0
2005-12-12 14:51:00,143.225,143.261,143.216,143.261,91100002.0
2005-12-12 14:52:00,143.305,143.412,143.305,143.406,54300000.0
2005-12-12 14:53:00,143.425,143.461,143.425,143.461,137800002.0
2005-12-12 14:54:00,143.465,143.481,143.446,143.446,77600000.0
2005-12-12 14:55:00,143.419,143.419,143.372,143.375,93599999.0
2005-12-12 14:56:00,143.374,143.378,143.305,143.305,178099998.0
2005-12-12 14:57:00,143.28,143.349,143.28,143.349,176700001.0
2005-12-12 14:58:00,143.352,143.371,143.352,143.36,61600000.0
2005-12-12 14:59:00,143.36,143.36,143.339,143.339,77200000.0
2005-12-12 15:00:00,143.355,143.373,143.355,143.362,92000000.0
2005-12-12 15:01:00,143.356,143.365,143.352,143.359,94400000.0
2005-12-12 15:02:00,143.36,143.378,143.36,143.369,57300000.0
2005-12-12 15:03:00,143.375,143.383,143.353,143.359,46900000.0
2005-12-12 15:04:00,143.355,143.355,143.345,143.347,91000000.0
2005-12-12 15:05:00,143.343,143.377,143.343,143.366,39200000.0
2005-12-12 15:06:00,143.378,143.378,143.35,143.365,88400002.0
2005-12-12 15:07:00,143.377,143.377,143.334,143.334,83900002.0
2005-12-12 15:08:00,143.354,143.39,143.354,143.388,77900002.0
2005-12-12 15:09:00,143.375,143.401,143.375,143.401,136400001.0
2005-12-12 15:10:00,143.397,143.431,143.397,143.431,69700001.0
2005-12-12 15:11:00,143.433,143.453,143.431,143.452,46299999.0
2005-12-12 15:12:00,143.444,143.448,143.435,143.448,171400001.0
2005-12-12 15:13:00,143.454,143.465,143.434,143.435,101800000.0
2005-12-12 15:14:00,143.445,143.456,143.44,143.442,187799999.0
2005-12-12 15:15:00,143.427,143.444,143.392,143.392,70400001.0
2005-12-12 15:16:00,143.358,143.396,143.346,143.396,92300000.0
2005-12-12 15:17:00,143.395,143.41,143.376,143.406,69600000.0
2005-12-12 15:18:00,143.374,143.374,143.361,143.361,9600000.0
2005-12-12 15:19:00,143.318,143.392,143.306,143.392,132300000.0
2005-12-12 15:20:00,143.383,143.436,143.378,143.391,144100001.0
2005-12-12 15:21:00,143.382,143.403,143.367,143.39,79100000.0
2005-12-12 15:22:00,143.41,143.43,143.404,143.43,141400000.0
2005-12-12 15:23:00,143.426,143.476,143.424,143.457,87600000.0
2005-12-12 15:24:00,143.448,143.471,143.432,143.47,114899999.0
2005-12-12 15:25:00,143.473,143.501,143.464,143.501,49200000.0
2005-12-12 15:26:00,143.519,143.519,143.489,143.495,104400002.0
2005-12-12 15:27:00,143.497,143.497,143.48,143.49,97500000.0
2005-12-12 15:28:00,143.498,143.498,143.453,143.472,84300000.0
2005-12-12 15:29:00,143.478,143.478,143.448,143.455,34200000.0
2005-12-12 15:30:00,143.448,143.473,143.441,143.473,61100002.0
2005-12-12 15:31:00,143.47,143.48,143.469,143.479,73800001.0
2005-12-12 15:32:00,143.473,143.514,143.464,143.51,110300000.0
2005-12-12 15:33:00,143.492,143.493,143.458,143.461,113500001.0
2005-12-12 15:34:00,143.445,143.479,143.445,143.455,117499999.0
2005-12-12 15:35:00,143.457,143.457,143.423,143.434,165300001.0
2005-12-12 15:36:00,143.45,143.495,143.447,143.49,104000000.0
2005-12-12 15:37:00,143.517,143.556,143.506,143.556,181400000.0
2005-12-12 15:38:00,143.553,143.567,143.54,143.562,162000001.0
2005-12-12 15:39:00,143.56,143.585,143.555,143.563,130600001.0
2005-12-12 15:40:00,143.554,143.554,143.53,143.532,96800001.0
2005-12-12 15:41:00,143.525,143.525,143.516,143.516,36200000.0
2005-12-12 15:42:00,143.51,143.543,143.51,143.537,158899998.0
2005-12-12 15:43:00,143.524,143.524,143.497,143.497,120499999.0
2005-12-12 15:44:00,143.485,143.502,143.473,143.475,70500001.0
2005-12-12 15:45:00,143.497,143.549,143.497,143.547,86200000.0
2005-12-12 15:46:00,143.542,143.554,143.529,143.529,37300000.0
2005-12-12 15:47:00,143.521,143.521,143.485,143.485,68400001.0
2005-12-12 15:48:00,143.478,143.506,143.478,143.486,101900001.0
2005-12-12 15:49:00,143.473,143.487,143.461,143.47,101500001.0
2005-12-12 15:50:00,143.486,143.524,143.486,143.524,104800000.0
2005-12-12 15:51:00,143.533,143.533,143.473,143.48,133900001.0
2005-12-12 15:52:00,143.467,143.483,143.436,143.436,43200000.0
2005-12-12 15:53:00,143.415,143.424,143.405,143.42,134300000.0
2005-12-12 15:54:00,143.422,143.446,143.421,143.428,87399998.0
2005-12-12 15:55:00,143.419,143.424,143.404,143.42,161800001.0
2005-12-12 15:56:00,143.408,143.423,143.401,143.414,174100000.0
2005-12-12 15:57:00,143.42,143.423,143.405,143.416,112500000.0
2005-12-12 15:58:00,143.41,143.429,143.41,143.428,103599999.0
2005-12-12 15:59:00,143.429,143.429,143.389,143.399,62900001.0
2005-12-12 16:00:00,143.402,143.403,143.376,143.376,129799999.0
2005-12-12 16:01:00,143.378,143.418,143.375,143.418,92799999.0
2005-12-12 16:02:00,143.438,143.448,143.41,143.41,68600000.0
2005-12-12 16:03:00,143.427,143.427,143.384,143.384,169099996.0
2005-12-12 16:04:00,143.367,143.384,143.365,143.381,134299999.0
2005-12-12 16:05:00,143.387,143.423,143.387,143.423,114500001.0
2005-12-12 16:06:00,143.407,143.407,143.378,143.378,125200001.0
2005-12-12 16:07:00,143.39,143.399,143.39,143.39,57000000.0
2005-12-12 16:08:00,143.395,143.426,143.395,143.422,81900000.0
2005-12-12 16:09:00,143.419,143.43,143.388,143.392,47899999.0
2005-12-12 16:10:00,143.379,143.379,143.351,143.368,161499996.0
2005-12-12 16:11:00,143.368,143.383,143.368,143.372,128200001.0
2005-12-12 16:12:00,143.374,143.4,143.374,143.391,114300003.0
2005-12-12 16:13:00,143.393,143.397,143.387,143.397,84700001.0
2005-12-12 16:14:00,143.412,143.422,143.407,143.415,26300000.0
2005-12-12 16:15:00,143.407,143.429,143.403,143.429,88999998.0
2005-12-12 16:16:00,143.435,143.445,143.425,143.439,170900000.0
2005-12-12 16:17:00,143.448,143.448,143.437,143.44,170599999.0
2005-12-12 16:18:00,143.442,143.476,143.437,143.476,42700000.0
2005-12-12 16:19:00,143.49,143.502,143.49,143.496,35900000.0
2005-12-12 16:20:00,143.49,143.49,143.473,143.475,11500000.0
2005-12-12 16:21:00,143.459,143.459,143.442,143.448,39200000.0
2005-12-12 16:22:00,143.437,143.449,143.437,143.44,63400000.0
2005-12-12 16:23:00,143.45,143.454,143.45,143.452,69900001.0
2005-12-12 16:24:00,143.457,143.504,143.457,143.504,83100001.0
2005-12-12 16:25:00,143.525,143.527,143.513,143.513,72999999.0
2005-12-12 16:26:00,143.496,143.496,143.483,143.483,78399998.0
2005-12-12 16:27:00,143.476,143.476,143.457,143.46,40800000.0
2005-12-12 16:28:00,143.445,143.445,143.411,143.411,15500000.0
2005-12-12 16:29:00,143.403,143.412,143.393,143.412,59100000.0
2005-12-12 16:30:00,143.424,143.426,143.408,143.422,114599998.0
2005-12-12 16:31:00,143.42,143.432,143.416,143.428,87700000.0
2005-12-12 16:32:00,143.438,143.44,143.42,143.42,40600000.0
2005-12-12 16:33:00,143.422,143.422,143.402,143.403,70800000.0
2005-12-12 16:34:00,143.406,143.421,143.405,143.405,186900001.0
2005-12-12 16:35:00,143.406,143.41,143.402,143.41,98299998.0
2005-12-12 16:36:00,143.411,143.432,143.411,143.414,92100000.0
2005-12-12 16:37:00,143.413,143.423,143.405,143.405,184999999.0
2005-12-12 16:38:00,143.402,143.407,143.382,143.382,66800001.0
2005-12-12 16:39:00,143.376,143.387,143.376,143.387,64299999.0
2005-12-12 16:40:00,143.384,143.394,143.381,143.39,159799999.0
2005-12-12 16:41:00,143.396,143.396,143.356,143.359,105099999.0
2005-12-12 16:42:00,143.366,143.366,143.352,143.361,146400000.0
2005-12-12 16:43:00,143.382,143.397,143.377,143.377,50900000.0
2005-12-12 16:44:00,143.376,143.386,143.376,143.382,133500002.0
2005-12-12 16:45:00,143.397,143.416,143.397,143.412,39500000.0
2005-12-12 16:46:00,143.41,143.417,143.402,143.414,144100000.0
2005-12-12 16:47:00,143.408,143.425,143.408,143.425,88699998.0
2005-12-12 16:48:00,143.416,143.422,143.405,143.42,71400000.0
2005-12-12 16:49:00,143.42,143.427,143.413,143.427,113500003.0
2005-12-12 16:50:00,143.438,143.438,143.413,143.427,91499998.0
2005-12-12 16:51:00,143.431,143.454,143.421,143.454,139700000.0
2005-12-12 16:52:00,143.457,143.462,143.44,143.44,124800000.0
2005-12-12 16:53:00,143.441,143.455,143.439,143.455,96400001.0
2005-12-12 16:54:00,143.465,143.476,143.462,143.465,69600000.0
2005-12-12 16:55:00,143.465,143.474,143.465,143.471,26400000.0
2005-12-12 16:56:00,143.47,143.47,143.459,143.461,96800002.0
2005-12-12 16:57:00,143.467,143.484,143.467,143.48,92300000.0
2005-12-12 16:58:00,143.481,143.483,143.468,143.481,72900001.0
2005-12-12 16:59:00,143.487,143.487,143.471,143.471,79699999.0
2005-12-12 17:00:00,143.475,143.489,143.473,143.483,149999999.0
2005-12-12 17:01:00,143.482,143.487,143.473,143.475,181500003.0
2005-12-12 17:02:00,143.469,143.469,143.452,143.463,32000000.0
2005-12-12 17:03:00,143.464,143.487,143.464,143.467,88600001.0
2005-12-12 17:04:00,143.469,143.481,143.455,143.481,196600002.0
2005-12-12 17:05:00,143.476,143.476,143.422,143.422,60000000.0
2005-12-12 17:06:00,143.419,143.434,143.419,143.432,65199999.0
2005-12-12 17:07:00,143.43,143.434,143.415,143.415,134100000.0
2005-12-12 17:08:00,143.411,143.413,143.385,143.385,39500000.0
2005-12-12 17:09:00,143.382,143.385,143.361,143.361,50000000.0
2005-12-12 17:10:00,143.345,143.345,143.327,143.327,167700004.0
2005-12-12 17:11:00,143.327,143.327,143.31,143.31,178600004.0
2005-12-12 17:12:00,143.312,143.312,143.302,143.307,41300000.0
2005-12-12 17:13:00,143.3,143.3,143.264,143.264,93000001.0
2005-12-12 17:14:00,143.273,143.289,143.273,143.288,59200000.0
2005-12-12 17:15:00,143.282,143.29,143.275,143.275,92699998.0
2005-12-12 17:16:00,143.277,143.286,143.264,143.266,42700000.0
2005-12-12 17:17:00,143.262,143.264,143.254,143.254,46900000.0
2005-12-12 17:18:00,143.257,143.265,143.257,143.261,76000000.0
2005-12-12 17:19:00,143.257,143.257,143.245,143.257,83999999.0
2005-12-12 17:20:00,143.26,143.271,143.249,143.271,131100000.0
2005-12-12 17:21:00,143.273,143.303,143.273,143.303,109399999.0
2005-12-12 17:22:00,143.309,143.32,143.296,143.315,123100000.0
2005-12-12 17:23:00,143.299,143.301,143.287,143.297,121700000.0
2005-12-12 17:24:00,143.303,143.303,143.29,143.3,41600000.0
2005-12-12 17:25:00,143.301,143.303,143.281,143.281,122899999.0
2005-12-12 17:26:00,143.293,143.304,143.293,143.302,118499999.0
2005-12-12 17:27:00,143.298,143.31,143.294,143.299,106699998.0
2005-12-12 17:28:00,143.292,143.324,143.292,143.324,78000001.0
2005-12-12 17:29:00,143.335,143.357,143.335,143.357,111899998.0
2005-12-12 17:30:00,143.365,143.371,143.324,143.324,90300001.0
2005-12-12 17:31:00,143.335,143.355,143.335,143.355,77200000.0
2005-12-12 17:32:00,143.357,143.385,143.357,143.37,47500000.0
2005-12-12 17:33:00,143.366,143.376,143.358,143.365,105300000.0
2005-12-12 17:34:00,143.372,143.372,143.362,143.368,125500001.0
2005-12-12 17:35:00,143.38,143.383,143.354,143.356,108600001.0
2005-12-12 17:36:00,143.354,143.369,143.343,143.357,132500000.0
2005-12-12 17:37:00,143.362,143.37,143.362,143.367,57500000.0
2005-12-12 17:38:00,143.373,143.373,143.347,143.347,56400000.0
2005-12-12 17:39:00,143.332,143.342,143.326,143.326,44700000.0
2005-12-12 17:40:00,143.322,143.348,143.322,143.341,56799999.0
2005-12-12 17:41:00,143.333,143.337,143.316,143.317,91700000.0
2005-12-12 17:42:00,143.318,143.325,143.299,143.313,117499997.0
2005-12-12 17:43:00,143.311,143.331,143.305,143.331,90399999.0
2005-12-12 17:44:00,143.352,143.365,143.352,143.365,41900000.0
2005-12-12 17:45:00,143.362,143.373,143.36,143.363,43000000.0
2005-12-12 17:46:00,143.362,143.364,143.355,143.364,98299998.0
2005-12-12 17:47:00,143.349,143.349,143.329,143.34,54400000.0
2005-12-12 17:48:00,143.343,143.353,143.339,143.34,104900000.0
2005-12-12 17:49:00,143.325,143.332,143.315,143.315,89200000.0
2005-12-12 17:50:00,143.335,143.36,143.335,143.36,150500001.0
2005-12-12 17:51:00,143.355,143.355,143.327,143.33,113300002.0
2005-12-12 17:52:00,143.322,143.332,143.318,143.326,103000000.0
2005-12-12 17:53:00,143.323,143.331,143.322,143.322,83099999.0
2005-12-12 17:54:00,143.312,143.312,143.27,143.286,93599998.0
2005-12-12 17:55:00,143.275,143.287,143.269,143.285,148100001.0
2005-12-12 17:56:00,143.285,143.315,143.285,143.315,65800000.0
2005-12-12 17:57:00,143.313,143.334,143.297,143.334,65600002.0
2005-12-12 17:58:00,143.339,143.353,143.336,143.353,47200001.0
2005-12-12 17:59:00,143.372,143.418,143.372,143.41,52000000.0
2005-12-12 18:00:00,143.412,143.418,143.377,143.384,89800000.0
2005-12-12 18:01:00,143.385,143.398,143.38,143.388,1295100001.0
2005-12-12 18:02:00,143.392,143.392,143.366,143.384,2139900015.0
2005-12-12 18:03:00,143.375,143.391,143.362,143.37,2129300000.0
2005-12-12 18:04:00,143.37,143.381,143.361,143.361,1546499989.0
2005-12-12 18:05:00,143.364,143.388,143.364,143.384,1673699994.0
2005-12-12 18:06:00,143.383,143.387,143.331,143.365,1388499994.0
2005-12-12 18:07:00,143.362,143.362,143.344,143.355,1718999993.0
2005-12-12 18:08:00,143.357,143.371,143.356,143.363,1625699997.0
2005-12-12 18:09:00,143.364,143.364,143.344,143.35,1276800004.0
2005-12-12 18:10:00,143.353,143.359,143.342,143.35,901100003.0
2005-12-12 18:11:00,143.355,143.361,143.343,143.343,730899997.0
2005-12-12 18:12:00,143.343,143.361,143.342,143.357,840199998.0
2005-12-12 18:13:00,143.358,143.358,143.325,143.345,1229700001.0
2005-12-12 18:14:00,143.343,143.343,143.327,143.333,1338699990.0
2005-12-12 18:15:00,143.337,143.347,143.332,143.339,1647899993.0
2005-12-12 18:16:00,143.336,143.34,143.318,143.326,1554700000.0
2005-12-12 18:17:00,143.327,143.335,143.325,143.335,818299995.0
2005-12-12 18:18:00,143.333,143.341,143.324,143.335,644699995.0
2005-12-12 18:19:00,143.339,143.352,143.334,143.34,505299994.0
2005-12-12 18:20:00,143.334,143.337,143.304,143.308,1544700000.0
2005-12-12 18:21:00,143.309,143.353,143.309,143.349,1239799998.0
2005-12-12 18:22:00,143.356,143.45,143.356,143.45,978200004.0
2005-12-12 18:23:00,143.452,143.493,143.452,143.475,1486099996.0
2005-12-12 18:24:00,143.472,143.472,143.427,143.44,860099996.0
2005-12-12 18:25:00,143.442,143.45,143.435,143.435,1132299997.0
2005-12-12 18:26:00,143.442,143.464,143.442,143.462,1055699993.0
2005-12-12 18:27:00,143.463,143.48,143.463,143.473,577299998.0
2005-12-12 18:28:00,143.49,143.523,143.469,143.523,719199999.0
2005-12-12 18:29:00,143.528,143.539,143.503,143.525,734200003.0
2005-12-12 18:30:00,143.519,143.521,143.491,143.5,606000001.0
2005-12-12 18:31:00,143.501,143.519,143.482,143.513,869699995.0
2005-12-12 18:32:00,143.505,143.507,143.481,143.49,1119199996.0
2005-12-12 18:33:00,143.485,143.492,143.469,143.474,1432599997.0
2005-12-12 18:34:00,143.47,143.476,143.445,143.447,1307800004.0
2005-12-12 18:35:00,143.448,143.467,143.437,143.44,1185800006.0
2005-12-12 18:36:00,143.44,143.454,143.436,143.438,460499998.0
2005-12-12 18:37:00,143.438,143.446,143.434,143.442,578499995.0
2005-12-12 18:38:00,143.447,143.461,143.441,143.455,370700000.0
2005-12-12 18:39:00,143.459,143.47,143.457,143.46,345099997.0
2005-12-12 18:40:00,143.455,143.465,143.447,143.449,1060300000.0
2005-12-12 18:41:00,143.452,143.47,143.438,143.47,411200001.0
2005-12-12 18:42:00,143.461,143.461,143.441,143.45,504899999.0
2005-12-12 18:43:00,143.451,143.469,143.436,143.45,417500003.0
2005-12-12 18:44:00,143.443,143.461,143.443,143.461,370600002.0
2005-12-12 18:45:00,143.46,143.486,143.452,143.476,292699998.0
2005-12-12 18:46:00,143.475,143.475,143.452,143.452,578199996.0
2005-12-12 18:47:00,143.442,143.459,143.44,143.44,142699998.0
2005-12-12 18:48:00,143.439,143.451,143.427,143.433,501700001.0
2005-12-12 18:49:00,143.435,143.448,143.433,143.447,540299996.0
2005-12-12 18:50:00,143.445,143.449,143.429,143.447,674499996.0
2005-12-12 18:51:00,143.45,143.478,143.445,143.476,397100001.0
2005-12-12 18:52:00,143.488,143.508,143.473,143.491,555000000.0
2005-12-12 18:53:00,143.495,143.509,143.488,143.489,1042299998.0
2005-12-12 18:54:00,143.495,143.518,143.487,143.501,858599999.0
2005-12-12 18:55:00,143.498,143.508,143.471,143.471,893999992.0
2005-12-12 18:56:00,143.468,143.499,143.468,143.476,408699998.0
2005-12-12 18:57:00,143.475,143.475,143.451,143.451,573999995.0
2005-12-12 18:58:00,143.457,143.466,143.448,143.448,647000000.0
2005-12-12 18:59:00,143.445,143.475,143.44,143.475,730299998.0
2005-12-12 19:00:00,143.473,143.477,143.46,143.47,323599998.0
2005-12-12 19:01:00,143.473,143.487,143.463,143.474,299499998.0
2005-12-12 19:02:00,143.465,143.471,143.448,143.45,369300002.0
2005-12-12 19:03:00,143.447,143.483,143.442,143.465,750099996.0
2005-12-12 19:04:00,143.465,143.474,143.457,143.469,565999998.0
2005-12-12 19:05:00,143.472,143.472,143.45,143.45,621599995.0
2005-12-12 19:06:00,143.455,143.469,143.452,143.455,1153199994.0
2005-12-12 19:07:00,143.45,143.467,143.444,143.445,1045799999.0
2005-12-12 19:08:00,143.449,143.48,143.449,143.47,716599996.0
2005-12-12 19:09:00,143.478,143.497,143.47,143.487,626999995.0
2005-12-12 19:10:00,143.498,143.501,143.482,143.485,133699999.0
2005-12-12 19:11:00,143.475,143.475,143.457,143.471,403999999.0
2005-12-12 19:12:00,143.48,143.49,143.471,143.49,422799999.0
2005-12-12 19:13:00,143.49,143.49,143.465,143.474,114300001.0
2005-12-12 19:14:00,143.468,143.472,143.436,143.436,255800002.0
2005-12-12 19:15:00,143.428,143.443,143.428,143.436,791199999.0
2005-12-12 19:16:00,143.426,143.426,143.361,143.38,451299999.0
2005-12-12 19:17:00,143.362,143.362,143.305,143.305,398799996.0
2005-12-12 19:18:00,143.322,143.341,143.283,143.325,344200003.0
2005-12-12 19:19:00,143.329,143.341,143.319,143.337,616000004.0
2005-12-12 19:20:00,143.345,143.355,143.312,143.315,229299998.0
2005-12-12 19:21:00,143.315,143.326,143.304,143.318,536899997.0
2005-12-12 19:22:00,143.311,143.311,143.267,143.267,118199999.0
2005-12-12 19:23:00,143.276,143.285,143.26,143.277,1307500005.0
2005-12-12 19:24:00,143.274,143.274,143.246,143.26,445799999.0
2005-12-12 19:25:00,143.255,143.265,143.216,143.255,455599999.0
2005-12-12 19:26:00,143.256,143.268,143.217,143.23,1172400000.0
2005-12-12 19:27:00,143.222,143.239,143.209,143.222,711099998.0
2005-12-12 19:28:00,143.227,143.261,143.215,143.252,654000006.0
2005-12-12 19:29:00,143.255,143.271,143.222,143.24,321200001.0
2005-12-12 19:30:00,143.237,143.244,143.218,143.228,674300007.0
2005-12-12 19:31:00,143.224,143.24,143.208,143.23,704200004.0
2005-12-12 19:32:00,143.232,143.247,143.23,143.233,796699993.0
2005-12-12 19:33:00,143.23,143.241,143.22,143.241,745699998.0
2005-12-12 19:34:00,143.247,143.269,143.236,143.258,748600002.0
2005-12-12 19:35:00,143.251,143.251,143.209,143.22,612200000.0
2005-12-12 19:36:00,143.227,143.239,143.213,143.222,440199999.0
2005-12-12 19:37:00,143.208,143.229,143.202,143.205,95000001.0
2005-12-12 19:38:00,143.205,143.216,143.203,143.203,579900004.0
2005-12-12 19:39:00,143.198,143.212,143.189,143.189,708499998.0
2005-12-12 19:40:00,143.191,143.194,143.179,143.19,398800001.0
2005-12-12 19:41:00,143.182,143.187,143.17,143.182,945299996.0
2005-12-12 19:42:00,143.191,143.191,143.165,143.176,397699998.0
2005-12-12 19:43:00,143.17,143.17,143.118,143.118,142600001.0
2005-12-12 19:44:00,143.119,143.147,143.119,143.123,551400004.0
2005-12-12 19:45:00,143.122,143.153,143.118,143.153,102500000.0
2005-12-12 19:46:00,143.157,143.166,143.106,143.106,299899997.0
2005-12-12 19:47:00,143.102,143.115,143.097,143.115,154800000.0
2005-12-12 19:48:00,143.115,143.135,143.104,143.119,766599998.0
2005-12-12 19:49:00,143.128,143.133,143.113,143.129,348899995.0
2005-12-12 19:50:00,143.13,143.155,143.118,143.155,264299999.0
2005-12-12 19:51:00,143.16,143.182,143.153,143.156,360100000.0
2005-12-12 19:52:00,143.163,143.176,143.161,143.165,566699999.0
2005-12-12 19:53:00,143.164,143.164,143.125,143.125,420300000.0
2005-12-12 19:54:00,143.122,143.178,143.122,143.166,252699997.0
2005-12-12 19:55:00,143.178,143.183,143.172,143.172,233899999.0
2005-12-12 19:56:00,143.167,143.168,143.154,143.168,432299999.0
2005-12-12 19:57:00,143.168,143.198,143.168,143.197,548399997.0
2005-12-12 19:58:00,143.207,143.22,143.207,143.215,511499998.0
2005-12-12 19:59:00,143.218,143.218,143.202,143.208,774099998.0
2005-12-12 20:00:00,143.219,143.23,143.213,143.213,207900002.0
2005-12-12 20:01:00,143.207,143.212,143.198,143.202,446199999.0
2005-12-12 20:02:00,143.2,143.205,143.195,143.2,356300004.0
2005-12-12 20:03:00,143.207,143.214,143.202,143.202,218000001.0
2005-12-12 20:04:00,143.195,143.202,143.185,143.185,486300001.0
2005-12-12 20:05:00,143.182,143.201,143.182,143.19,718100007.0
2005-12-12 20:06:00,143.198,143.203,143.19,143.191,728299998.0
2005-12-12 20:07:00,143.18,143.18,143.157,143.172,295999999.0
2005-12-12 20:08:00,143.167,143.168,143.154,143.16,603500008.0
2005-12-12 20:09:00,143.148,143.153,143.132,143.144,321599997.0
2005-12-12 20:10:00,143.14,143.148,143.134,143.134,345499997.0
2005-12-12 20:11:00,143.14,143.164,143.14,143.163,642000003.0
2005-12-12 20:12:00,143.164,143.178,143.149,143.16,855599997.0
2005-12-12 20:13:00,143.16,143.168,143.154,143.162,330600001.0
2005-12-12 20:14:00,143.162,143.182,143.162,143.177,550000004.0
2005-12-12 20:15:00,143.185,143.191,143.166,143.167,771399993.0
2005-12-12 20:16:00,143.163,143.175,143.16,143.165,435699998.0
2005-12-12 20:17:00,143.162,143.162,143.144,143.146,206499997.0
2005-12-12 20:18:00,143.15,143.15,143.147,143.15,170599999.0
2005-12-12 20:19:00,143.15,143.15,143.142,143.144,484899999.0
2005-12-12 20:20:00,143.139,143.15,143.138,143.148,160600000.0
2005-12-12 20:21:00,143.147,143.153,143.139,143.143,402699999.0
2005-12-12 20:22:00,143.132,143.148,143.131,143.138,401100000.0
2005-12-12 20:23:00,143.141,143.155,143.135,143.137,496799998.0
2005-12-12 20:24:00,143.142,143.147,143.14,143.142,255299996.0
2005-12-12 20:25:00,143.142,143.162,143.131,143.157,390199994.0
2005-12-12 20:26:00,143.157,143.157,143.142,143.15,342499999.0
2005-12-12 20:27:00,143.149,143.152,143.133,143.148,818299992.0
2005-12-12 20:28:00,143.138,143.147,143.134,143.147,1110699994.0
2005-12-12 20:29:00,143.147,143.162,143.137,143.152,1034499993.0
2005-12-12 20:30:00,143.159,143.165,143.145,143.163,1760000000.0
2005-12-12 20:31:00,143.164,143.164,143.134,143.134,1130700002.0
2005-12-12 20:32:00,143.129,143.135,143.114,143.122,973599995.0
2005-12-12 20:33:00,143.121,143.138,143.121,143.127,417200001.0
2005-12-12 20:34:00,143.122,143.131,143.118,143.122,461999997.0
2005-12-12 20:35:00,143.123,143.138,143.12,143.138,380400000.0
2005-12-12 20:36:00,143.135,143.135,143.11,143.12,729299993.0
2005-12-12 20:37:00,143.121,143.127,143.106,143.127,494700000.0
2005-12-12 20:38:00,143.127,143.13,143.113,143.129,775899996.0
2005-12-12 20:39:00,143.132,143.145,143.129,143.132,796900002.0
2005-12-12 20:40:00,143.128,143.142,143.125,143.138,1375500010.0
2005-12-12 20:41:00,143.14,143.179,143.14,143.143,343499998.0
2005-12-12 20:42:00,143.136,143.149,143.123,143.145,315699999.0
2005-12-12 20:43:00,143.151,143.168,143.133,143.152,415499998.0
2005-12-12 20:44:00,143.151,143.17,143.147,143.16,809299991.0
2005-12-12 20:45:00,143.161,143.161,143.133,143.133,618300001.0
2005-12-12 20:46:00,143.142,143.148,143.133,143.142,780999992.0
2005-12-12 20:47:00,143.133,143.14,143.11,143.11,807100004.0
2005-12-12 20:48:00,143.115,143.142,143.11,143.11,547400000.0
2005-12-12 20:49:00,143.107,143.107,143.09,143.097,325000000.0
2005-12-12 20:50:00,143.094,143.118,143.093,143.112,1268500003.0
2005-12-12 20:51:00,143.115,143.127,143.112,143.112,556299995.0
2005-12-12 20:52:00,143.112,143.117,143.102,143.117,185200001.0
2005-12-12 20:53:00,143.123,143.149,143.121,143.149,807599997.0
2005-12-12 20:54:00,143.146,143.147,143.128,143.13,262000004.0
2005-12-12 20:55:00,143.118,143.123,143.106,143.113,925499996.0
2005-12-12 20:56:00,143.121,143.161,143.119,143.141,1072900001.0
2005-12-12 20:57:00,143.149,143.177,143.149,143.156,631600000.0
2005-12-12 20:58:00,143.17,143.187,143.168,143.172,1130899999.0
2005-12-12 20:59:00,143.175,143.192,143.173,143.188,1059300003.0
2005-12-12 21:00:00,143.188,143.209,143.173,143.195,946799998.0
2005-12-12 21:01:00,143.203,143.207,143.185,143.197,897199996.0
2005-12-12 21:02:00,143.186,143.191,143.158,143.158,425299998.0
2005-12-12 21:03:00,143.147,143.186,143.147,143.171,729600000.0
2005-12-12 21:04:00,143.183,143.197,143.156,143.156,420699996.0
2005-12-12 21:05:00,143.156,143.181,143.156,143.18,626399998.0
2005-12-12 21:06:00,143.176,143.176,143.159,143.159,715999991.0
2005-12-12 21:07:00,143.162,143.173,143.156,143.167,386600001.0
2005-12-12 21:08:00,143.166,143.169,143.154,143.163,457399999.0
2005-12-12 21:09:00,143.174,143.174,143.16,143.169,187700003.0
2005-12-12 21:10:00,143.169,143.169,143.159,143.161,344499999.0
2005-12-12 21:11:00,143.158,143.176,143.158,143.17,223700001.0
2005-12-12 21:12:00,143.174,143.183,143.171,143.172,536999999.0
2005-12-12 21:13:00,143.172,143.188,143.172,143.179,571600000.0
2005-12-12 21:14:00,143.165,143.179,143.16,143.178,937799997.0
2005-12-12 21:15:00,143.178,143.179,143.165,143.165,776800003.0
2005-12-12 21:16:00,143.168,143.168,143.154,143.157,628699998.0
2005-12-12 21:17:00,143.161,143.171,143.153,143.158,746200004.0
2005-12-12 21:18:00,143.159,143.165,143.145,143.165,384800003.0
2005-12-12 21:19:00,143.168,143.189,143.166,143.166,456900000.0
2005-12-12 21:20:00,143.165,143.165,143.143,143.164,1048399997.0
2005-12-12 21:21:00,143.165,143.173,143.15,143.157,692399997.0
2005-12-12 21:22:00,143.155,143.163,143.131,143.163,877900003.0
2005-12-12 21:23:00,143.172,143.196,143.158,143.196,644900003.0
2005-12-12 21:24:00,143.193,143.202,143.172,143.18,628899998.0
2005-12-12 21:25:00,143.182,143.182,143.156,143.163,655099998.0
2005-12-12 21:26:00,143.155,143.165,143.15,143.155,213799999.0
2005-12-12 21:27:00,143.158,143.158,143.144,143.158,352900003.0
2005-12-12 21:28:00,143.147,143.147,143.139,143.141,75700000.0
2005-12-12 21:29:00,143.14,143.143,143.123,143.126,236399995.0
2005-12-12 21:30:00,143.122,143.142,143.122,143.127,283100000.0
2005-12-12 21:31:00,143.123,143.137,143.123,143.137,113499999.0
2005-12-12 21:32:00,143.138,143.14,143.13,143.132,499699997.0
2005-12-12 21:33:00,143.136,143.155,143.129,143.154,142099999.0
2005-12-12 21:34:00,143.16,143.162,143.15,143.15,285999997.0
2005-12-12 21:35:00,143.152,143.16,143.15,143.15,160900001.0
2005-12-12 21:36:00,143.154,143.162,143.152,143.154,273300003.0
2005-12-12 21:37:00,143.158,143.167,143.153,143.158,111499998.0
2005-12-12 21:38:00,143.162,143.175,143.16,143.175,191199997.0
2005-12-12 21:39:00,143.178,143.178,143.153,143.17,261400002.0
2005-12-12 21:40:00,143.167,143.172,143.157,143.172,271000004.0
2005-12-12 21:41:00,143.178,143.182,143.172,143.177,110799999.0
2005-12-12 21:42:00,143.177,143.193,143.177,143.193,277299997.0
2005-12-12 21:43:00,143.188,143.191,143.167,143.172,371799999.0
2005-12-12 21:44:00,143.17,143.179,143.158,143.168,560400002.0
2005-12-12 21:45:00,143.167,143.167,143.137,143.15,334700002.0
2005-12-12 21:46:00,143.148,143.154,143.138,143.138,525999997.0
2005-12-12 21:47:00,143.14,143.151,143.137,143.145,430200000.0
2005-12-12 21:48:00,143.138,143.144,143.133,143.144,114199999.0
2005-12-12 21:49:00,143.132,143.141,143.124,143.124,177200001.0
2005-12-12 21:50:00,143.132,143.14,143.13,143.137,76900001.0
2005-12-12 21:51:00,143.132,143.143,143.132,143.137,179200002.0
2005-12-12 21:52:00,143.128,143.14,143.114,143.122,111599999.0
2005-12-12 21:53:00,143.115,143.115,143.093,143.095,85000001.0
2005-12-12 21:54:00,143.087,143.087,143.05,143.059,129600004.0
2005-12-12 21:55:00,143.073,143.078,143.073,143.078,116499999.0
2005-12-12 21:56:00,143.069,143.069,143.05,143.05,97599999.0
2005-12-12 21:57:00,143.049,143.053,143.032,143.048,145899998.0
2005-12-12 21:58:00,143.048,143.068,143.047,143.065,87099999.0
2005-12-12 21:59:00,143.072,143.093,143.065,143.084,251900005.0
2005-12-12 22:00:00,143.088,143.097,143.077,143.077,296500005.0
2005-12-12 22:01:00,143.083,143.1,143.083,143.094,320799999.0
2005-12-12 22:02:00,143.098,143.105,143.084,143.104,362100001.0
2005-12-12 22:03:00,143.106,143.106,143.089,143.092,122499999.0
2005-12-12 22:04:00,143.09,143.09,143.047,143.052,247900001.0
2005-12-12 22:05:00,143.045,143.052,143.044,143.05,119200001.0
2005-12-12 22:06:00,143.048,143.048,143.025,143.025,44500000.0
2005-12-12 22:07:00,143.022,143.028,143.015,143.028,119700000.0
2005-12-12 22:08:00,143.031,143.031,143.012,143.024,178599999.0
2005-12-12 22:09:00,143.031,143.049,143.031,143.042,107099998.0
2005-12-12 22:10:00,143.042,143.044,143.036,143.04,228899995.0
2005-12-12 22:11:00,143.04,143.062,143.04,143.06,125700002.0
2005-12-12 22:12:00,143.059,143.083,143.059,143.079,167100000.0
2005-12-12 22:13:00,143.08,143.088,143.075,143.083,165499998.0
2005-12-12 22:14:00,143.085,143.085,143.077,143.078,126800002.0
2005-12-12 22:15:00,143.08,143.081,143.072,143.073,220400000.0
2005-12-12 22:16:00,143.083,143.099,143.083,143.088,152000000.0
2005-12-12 22:17:00,143.082,143.082,143.072,143.072,110600000.0
2005-12-12 22:18:00,143.071,143.079,143.071,143.079,90800000.0
2005-12-12 22:19:00,143.081,143.088,143.081,143.082,129700000.0
2005-12-12 22:20:00,143.082,143.088,143.08,143.08,132899998.0
2005-12-12 22:21:00,143.083,143.083,143.076,143.081,127999997.0
2005-12-12 22:22:00,143.085,143.094,143.083,143.09,207300003.0
2005-12-12 22:23:00,143.09,143.09,143.085,143.09,278399999.0
2005-12-12 22:24:00,143.092,143.098,143.089,143.09,103200000.0
2005-12-12 22:25:00,143.092,143.105,143.092,143.094,375900003.0
2005-12-12 22:26:00,143.096,143.106,143.096,143.104,103499999.0
2005-12-12 22:27:00,143.102,143.11,143.096,143.104,526900001.0
2005-12-12 22:28:00,143.101,143.104,143.096,143.104,244700000.0
2005-12-12 22:29:00,143.109,143.109,143.103,143.103,53600000.0
2005-12-12 22:30:00,143.096,143.096,143.086,143.09,64799999.0
2005-12-12 22:31:00,143.085,143.085,143.061,143.061,130399999.0
2005-12-12 22:32:00,143.065,143.086,143.055,143.086,259300000.0
2005-12-12 22:33:00,143.098,143.098,143.09,143.091,301299996.0
2005-12-12 22:34:00,143.09,143.092,143.077,143.09,165800002.0
2005-12-12 22:35:00,143.083,143.083,143.054,143.054,116000001.0
2005-12-12 22:36:00,143.056,143.074,143.056,143.062,502999993.0
2005-12-12 22:37:00,143.067,143.074,143.067,143.073,186099997.0
2005-12-12 22:38:00,143.076,143.086,143.07,143.07,211700000.0
2005-12-12 22:39:00,143.077,143.092,143.077,143.085,341200000.0
2005-12-12 22:40:00,143.089,143.109,143.089,143.092,314299999.0
2005-12-12 22:41:00,143.091,143.108,143.091,143.093,173099997.0
2005-12-12 22:42:00,143.099,143.1,143.086,143.094,146500000.0
2005-12-12 22:43:00,143.092,143.092,143.064,143.064,60300000.0
2005-12-12 22:44:00,143.058,143.061,143.035,143.036,433299996.0
2005-12-12 22:45:00,143.034,143.041,143.03,143.032,284300001.0
2005-12-12 22:46:00,143.035,143.047,143.034,143.047,95900001.0
2005-12-12 22:47:00,143.052,143.054,143.041,143.041,84400000.0
2005-12-12 22:48:00,143.04,143.057,143.04,143.052,308200002.0
2005-12-12 22:49:00,143.053,143.055,143.035,143.043,285699999.0
2005-12-12 22:50:00,143.04,143.044,143.027,143.027,115900000.0
2005-12-12 22:51:00,143.028,143.039,143.027,143.034,195700003.0
2005-12-12 22:52:00,143.034,143.039,143.025,143.039,154399999.0
2005-12-12 22:53:00,143.036,143.047,143.033,143.036,183500000.0
2005-12-12 22:54:00,143.04,143.074,143.04,143.074,150000000.0
2005-12-12 22:55:00,143.07,143.073,143.056,143.056,50700000.0
2005-12-12 22:56:00,143.057,143.057,143.04,143.043,207600001.0
2005-12-12 22:57:00,143.039,143.053,143.039,143.053,152799999.0
2005-12-12 22:58:00,143.061,143.064,143.05,143.053,115400001.0
2005-12-12 22:59:00,143.054,143.054,143.016,143.026,112400000.0
2005-12-12 23:00:00,143.05,143.059,143.05,143.058,56399999.0
2005-12-12 23:01:00,143.057,143.061,143.041,143.061,143700001.0
2005-12-12 23:02:00,143.053,143.061,143.05,143.052,139800000.0
2005-12-12 23:03:00,143.054,143.062,143.053,143.053,18400000.0
2005-12-12 23:04:00,143.062,143.062,143.053,143.058,50400000.0
2005-12-12 23:05:00,143.055,143.06,143.044,143.044,209800000.0
2005-12-12 23:06:00,143.048,143.048,143.042,143.042,60799999.0
2005-12-12 23:07:00,143.042,143.043,143.028,143.043,84000001.0
2005-12-12 23:08:00,143.035,143.04,143.033,143.035,87199999.0
2005-12-12 23:09:00,143.04,143.045,143.035,143.04,50400000.0
2005-12-12 23:10:00,143.036,143.05,143.036,143.048,53900001.0
2005-12-12 23:11:00,143.045,143.057,143.045,143.053,56100000.0
2005-12-12 23:12:00,143.055,143.055,143.045,143.053,34300000.0
2005-12-12 23:13:00,143.044,143.044,143.039,143.039,28300000.0
2005-12-12 23:14:00,143.049,143.062,143.049,143.05,114800001.0
2005-12-12 23:15:00,143.052,143.06,143.051,143.052,53900000.0
2005-12-12 23:16:00,143.049,143.049,143.032,143.041,84800000.0
2005-12-12 23:17:00,143.042,143.058,143.042,143.05,108099997.0
2005-12-12 23:18:00,143.058,143.067,143.058,143.067,6500000.0
2005-12-12 23:19:00,143.072,143.076,143.069,143.071,60000000.0
2005-12-12 23:20:00,143.075,143.075,143.065,143.065,49000000.0
2005-12-12 23:21:00,143.07,143.075,143.063,143.067,56100000.0
2005-12-12 23:22:00,143.07,143.075,143.063,143.07,143200003.0
2005-12-12 23:23:00,143.068,143.071,143.054,143.054,70300001.0
2005-12-12 23:24:00,143.04,143.061,143.033,143.061,87100001.0
2005-12-12 23:25:00,143.06,143.06,143.052,143.052,15600000.0
2005-12-12 23:26:00,143.055,143.066,143.055,143.057,166700002.0
2005-12-12 23:27:00,143.056,143.063,143.052,143.06,78399999.0
2005-12-12 23:28:00,143.061,143.071,143.056,143.056,107899998.0
2005-12-12 23:29:00,143.058,143.061,143.052,143.058,65799999.0
2005-12-12 23:30:00,143.051,143.051,143.037,143.037,56000000.0
2005-12-12 23:31:00,143.038,143.042,143.033,143.039,83499998.0
2005-12-12 23:32:00,143.031,143.031,143.029,143.029,45900002.0
2005-12-12 23:33:00,143.027,143.037,143.027,143.037,76100000.0
2005-12-12 23:34:00,143.037,143.043,143.036,143.039,45600000.0
2005-12-12 23:35:00,143.045,143.045,143.035,143.045,63100000.0
2005-12-12 23:36:00,143.033,143.033,143.024,143.024,36000001.0
2005-12-12 23:37:00,143.03,143.042,143.027,143.042,90099999.0
2005-12-12 23:38:00,143.04,143.045,143.035,143.035,108100002.0
2005-12-12 23:39:00,143.05,143.06,143.05,143.06,43000000.0
2005-12-12 23:40:00,143.047,143.047,143.04,143.041,76400000.0
2005-12-12 23:41:00,143.033,143.055,143.033,143.055,47100001.0
2005-12-12 23:42:00,143.039,143.046,143.038,143.041,97199999.0
2005-12-12 23:43:00,143.044,143.063,143.044,143.063,93399999.0
2005-12-12 23:44:00,143.055,143.069,143.055,143.069,87000002.0
2005-12-12 23:45:00,143.055,143.055,143.04,143.055,85100000.0
2005-12-12 23:46:00,143.055,143.055,143.044,143.047,82299999.0
2005-12-12 23:47:00,143.045,143.047,143.039,143.047,85099999.0
2005-12-12 23:48:00,143.043,143.046,143.037,143.043,64300001.0
2005-12-12 23:49:00,143.033,143.052,143.033,143.047,105800000.0
2005-12-12 23:50:00,143.048,143.059,143.045,143.045,141400001.0
2005-12-12 23:51:00,143.039,143.058,143.039,143.042,57600000.0
2005-12-12 23:52:00,143.049,143.065,143.049,143.059,81300000.0
2005-12-12 23:53:00,143.067,143.073,143.063,143.07,148499997.0
2005-12-12 23:54:00,143.085,143.123,143.085,143.123,94899998.0
2005-12-12 23:55:00,143.128,143.134,143.107,143.134,54400000.0
2005-12-12 23:56:00,143.137,143.145,143.13,143.138,70400000.0
2005-12-12 23:57:00,143.142,143.156,143.142,143.156,61000000.0
2005-12-12 23:58:00,143.15,143.15,143.15,143.15,11200000.0
2005-12-12 23:59:00,143.15,143.155,143.147,143.155,212399998.0
2005-12-13 00:00:00,143.142,143.155,143.142,143.15,60500002.0
2005-12-13 00:01:00,143.119,143.149,143.109,143.128,115200001.0
2005-12-13 00:02:00,143.106,143.145,143.105,143.143,49300000.0
2005-12-13 00:03:00,143.154,143.157,143.077,143.077,93600001.0
2005-12-13 00:04:00,143.137,143.167,143.102,143.102,79799999.0
2005-12-13 00:05:00,143.104,143.165,143.104,143.151,92900000.0
2005-12-13 00:06:00,143.127,143.18,143.127,143.162,139699999.0
2005-12-13 00:07:00,143.137,143.18,143.132,143.149,108700000.0
2005-12-13 00:08:00,143.158,143.181,143.154,143.163,97099998.0
2005-12-13 00:09:00,143.172,143.172,143.136,143.145,81200001.0
2005-12-13 00:10:00,143.113,143.153,143.113,143.125,136400001.0
2005-12-13 00:11:00,143.122,143.134,143.07,143.103,146299997.0
2005-12-13 00:12:00,143.07,143.134,143.065,143.134,114800000.0
2005-12-13 00:13:00,143.092,143.119,143.075,143.112,48900000.0
2005-12-13 00:14:00,143.117,143.117,143.07,143.079,81700002.0
2005-12-13 00:15:00,143.052,143.113,143.047,143.097,128999997.0
2005-12-13 00:16:00,143.073,143.112,143.07,143.077,154600000.0
2005-12-13 00:17:00,143.078,143.09,143.069,143.083,70099998.0
2005-12-13 00:18:00,143.085,143.112,143.081,143.101,67700001.0
2005-12-13 00:19:00,143.091,143.12,143.083,143.113,51799998.0
2005-12-13 00:20:00,143.087,143.125,143.086,143.122,188099997.0
2005-12-13 00:21:00,143.132,143.139,143.105,143.107,100799998.0
2005-12-13 00:22:00,143.055,143.117,143.055,143.095,43800000.0
2005-12-13 00:23:00,143.102,143.107,143.067,143.093,111600001.0
2005-12-13 00:24:00,143.115,143.125,143.079,143.097,149700003.0
2005-12-13 00:25:00,143.078,143.114,143.066,143.101,122800001.0
2005-12-13 00:26:00,143.047,143.128,143.047,143.11,120300001.0
2005-12-13 00:27:00,143.13,143.14,143.107,143.117,75400000.0
2005-12-13 00:28:00,143.132,143.144,143.084,143.084,92799999.0
2005-12-13 00:29:00,143.12,143.138,143.091,143.138,158200004.0
2005-12-13 00:30:00,143.134,143.168,143.102,143.102,128100001.0
2005-12-13 00:31:00,143.118,143.148,143.113,143.136,80500001.0
2005-12-13 00:32:00,143.152,143.165,143.152,143.157,124399998.0
2005-12-13 00:33:00,143.162,143.168,143.16,143.168,85199999.0
2005-12-13 00:34:00,143.169,143.181,143.159,143.159,188600003.0
2005-12-13 00:35:00,143.16,143.175,143.16,143.175,78500000.0
2005-12-13 00:36:00,143.169,143.169,143.157,143.169,52000000.0
2005-12-13 00:37:00,143.174,143.184,143.165,143.184,84500000.0
2005-12-13 00:38:00,143.18,143.185,143.172,143.172,85799999.0
2005-12-13 00:39:00,143.172,143.198,143.17,143.198,43500001.0
2005-12-13 00:40:00,143.203,143.216,143.195,143.216,67900001.0
2005-12-13 00:41:00,143.216,143.223,143.21,143.223,81099999.0
2005-12-13 00:42:00,143.228,143.241,143.224,143.224,66200001.0
2005-12-13 00:43:00,143.227,143.227,143.205,143.216,119099998.0
2005-12-13 00:44:00,143.221,143.228,143.216,143.221,71200000.0
2005-12-13 00:45:00,143.215,143.218,143.207,143.215,105600002.0
2005-12-13 00:46:00,143.22,143.22,143.215,143.215,61500001.0
2005-12-13 00:47:00,143.218,143.223,143.212,143.216,112700004.0
2005-12-13 00:48:00,143.219,143.223,143.207,143.223,94800000.0
2005-12-13 00:49:00,143.222,143.229,143.214,143.214,76499999.0
2005-12-13 00:50:00,143.203,143.215,143.203,143.21,47000000.0
2005-12-13 00:51:00,143.217,143.219,143.208,143.213,60100000.0
2005-12-13 00:52:00,143.208,143.213,143.197,143.199,55400000.0
2005-12-13 00:53:00,143.18,143.203,143.18,143.203,73499999.0
2005-12-13 00:54:00,143.21,143.213,143.199,143.201,156300000.0
2005-12-13 00:55:00,143.197,143.202,143.175,143.186,163899998.0
2005-12-13 00:56:00,143.19,143.195,143.185,143.19,88800001.0
2005-12-13 00:57:00,143.188,143.195,143.178,143.184,67500001.0
2005-12-13 00:58:00,143.194,143.204,143.189,143.19,76299999.0
2005-12-13 00:59:00,143.191,143.199,143.185,143.188,128800001.0
2005-12-13 01:00:00,143.183,143.19,143.174,143.174,156599998.0
2005-12-13 01:01:00,143.178,143.195,143.178,143.19,46900000.0
2005-12-13 01:02:00,143.201,143.208,143.2,143.205,140099996.0
2005-12-13 01:03:00,143.201,143.218,143.201,143.215,125700000.0
2005-12-13 01:04:00,143.21,143.226,143.186,143.186,71000000.0
2005-12-13 01:05:00,143.183,143.185,143.168,143.175,87700000.0
2005-12-13 01:06:00,143.182,143.186,143.167,143.174,202800006.0
2005-12-13 01:07:00,143.178,143.182,143.173,143.182,75700000.0
2005-12-13 01:08:00,143.185,143.198,143.185,143.191,63499999.0
2005-12-13 01:09:00,143.192,143.202,143.192,143.202,18400000.0
2005-12-13 01:10:00,143.205,143.205,143.195,143.195,178799998.0
2005-12-13 01:11:00,143.208,143.231,143.208,143.216,66599999.0
2005-12-13 01:12:00,143.219,143.236,143.216,143.236,168000000.0
2005-12-13 01:13:00,143.235,143.235,143.209,143.218,83900001.0
2005-12-13 01:14:00,143.226,143.227,143.205,143.227,128799999.0
2005-12-13 01:15:00,143.24,143.244,143.231,143.231,43200000.0
2005-12-13 01:16:00,143.237,143.244,143.228,143.244,106699999.0
2005-12-13 01:17:00,143.238,143.245,143.233,143.233,114600000.0
2005-12-13 01:18:00,143.243,143.243,143.24,143.24,90300001.0
2005-12-13 01:19:00,143.24,143.24,143.235,143.235,83600002.0
2005-12-13 01:20:00,143.255,143.295,143.255,143.286,68200000.0
2005-12-13 01:21:00,143.286,143.315,143.286,143.305,101400000.0
2005-12-13 01:22:00,143.301,143.306,143.301,143.302,113900000.0
2005-12-13 01:23:00,143.3,143.309,143.294,143.294,75900000.0
2005-12-13 01:24:00,143.295,143.308,143.292,143.292,120699998.0
2005-12-13 01:25:00,143.307,143.322,143.307,143.32,23200000.0
2005-12-13 01:26:00,143.306,143.317,143.297,143.317,102900000.0
2005-12-13 01:27:00,143.328,143.328,143.323,143.323,65400001.0
2005-12-13 01:28:00,143.317,143.325,143.317,143.325,87400001.0
2005-12-13 01:29:00,143.33,143.341,143.33,143.336,73599998.0
2005-12-13 01:30:00,143.332,143.335,143.319,143.335,102599999.0
2005-12-13 01:31:00,143.325,143.325,143.309,143.319,63800000.0
2005-12-13 01:32:00,143.317,143.317,143.301,143.315,155099998.0
2005-12-13 01:33:00,143.308,143.311,143.298,143.302,77800000.0
2005-12-13 01:34:00,143.311,143.319,143.308,143.316,89299999.0
2005-12-13 01:35:00,143.322,143.322,143.303,143.308,80200000.0
2005-12-13 01:36:00,143.304,143.315,143.304,143.315,32000000.0
2005-12-13 01:37:00,143.316,143.316,143.297,143.298,152600000.0
2005-12-13 01:38:00,143.303,143.31,143.288,143.294,84800000.0
2005-12-13 01:39:00,143.296,143.3,143.29,143.293,133799999.0
2005-12-13 01:40:00,143.282,143.284,143.253,143.266,97199999.0
2005-12-13 01:41:00,143.286,143.296,143.278,143.278,60300000.0
2005-12-13 01:42:00,143.269,143.269,143.238,143.243,192100001.0
2005-12-13 01:43:00,143.232,143.254,143.232,143.253,70900001.0
2005-12-13 01:44:00,143.26,143.268,143.254,143.265,104299999.0
2005-12-13 01:45:00,143.279,143.287,143.273,143.286,102699997.0
2005-12-13 01:46:00,143.276,143.276,143.26,143.26,89699999.0
2005-12-13 01:47:00,143.25,143.263,143.248,143.263,59600000.0
2005-12-13 01:48:00,143.256,143.269,143.256,143.269,78300000.0
2005-12-13 01:49:00,143.269,143.282,143.261,143.281,100599997.0
2005-12-13 01:50:00,143.272,143.286,143.272,143.279,127700001.0
2005-12-13 01:51:00,143.275,143.275,143.262,143.27,98499999.0
2005-12-13 01:52:00,143.274,143.284,143.274,143.278,119599997.0
2005-12-13 01:53:00,143.282,143.31,143.282,143.308,96099998.0
2005-12-13 01:54:00,143.309,143.309,143.294,143.295,122400003.0
2005-12-13 01:55:00,143.322,143.336,143.32,143.336,47800000.0
2005-12-13 01:56:00,143.333,143.347,143.333,143.347,143300002.0
2005-12-13 01:57:00,143.354,143.354,143.339,143.35,64500000.0
2005-12-13 01:58:00,143.355,143.363,143.339,143.363,124499999.0
2005-12-13 01:59:00,143.357,143.357,143.303,143.311,87499999.0
2005-12-13 02:00:00,143.322,143.345,143.322,143.326,83599998.0
2005-12-13 02:01:00,143.327,143.327,143.294,143.294,75200000.0
2005-12-13 02:02:00,143.293,143.296,143.279,143.279,80700001.0
2005-12-13 02:03:00,143.283,143.295,143.272,143.272,119500002.0
2005-12-13 02:04:00,143.264,143.264,143.245,143.256,107999997.0
2005-12-13 02:05:00,143.258,143.272,143.257,143.269,52499999.0
2005-12-13 02:06:00,143.28,143.289,143.278,143.281,93600002.0
2005-12-13 02:07:00,143.278,143.286,143.27,143.27,152599997.0
2005-12-13 02:08:00,143.268,143.271,143.261,143.265,77700000.0
2005-12-13 02:09:00,143.269,143.269,143.241,143.251,109300001.0
2005-12-13 02:10:00,143.256,143.271,143.256,143.263,108100000.0
2005-12-13 02:11:00,143.273,143.277,143.266,143.275,120899999.0
2005-12-13 02:12:00,143.268,143.278,143.266,143.272,98200000.0
2005-12-13 02:13:00,143.272,143.275,143.263,143.268,61100001.0
2005-12-13 02:14:00,143.26,143.26,143.24,143.243,110500001.0
2005-12-13 02:15:00,143.246,143.252,143.232,143.249,152000000.0
2005-12-13 02:16:00,143.246,143.249,143.239,143.249,50700000.0
2005-12-13 02:17:00,143.259,143.266,143.258,143.266,55100002.0
2005-12-13 02:18:00,143.273,143.275,143.258,143.265,107700000.0
2005-12-13 02:19:00,143.248,143.248,143.219,143.22,91900002.0
2005-12-13 02:20:00,143.234,143.242,143.22,143.227,113400000.0
2005-12-13 02:21:00,143.233,143.25,143.231,143.242,138000002.0
2005-12-13 02:22:00,143.249,143.256,143.239,143.247,90299999.0
2005-12-13 02:23:00,143.244,143.247,143.235,143.24,75399999.0
2005-12-13 02:24:00,143.245,143.269,143.236,143.269,57600001.0
2005-12-13 02:25:00,143.26,143.26,143.236,143.236,43800000.0
2005-12-13 02:26:00,143.231,143.241,143.231,143.241,102500001.0
2005-12-13 02:27:00,143.237,143.245,143.228,143.245,97999998.0
2005-12-13 02:28:00,143.251,143.26,143.251,143.259,18600000.0
2005-12-13 02:29:00,143.251,143.26,143.246,143.258,81900000.0
2005-12-13 02:30:00,143.26,143.266,143.26,143.262,68800001.0
2005-12-13 02:31:00,143.267,143.267,143.249,143.254,63899999.0
2005-12-13 02:32:00,143.25,143.255,143.245,143.25,126199999.0
2005-12-13 02:33:00,143.248,143.262,143.248,143.262,136399999.0
2005-12-13 02:34:00,143.26,143.262,143.257,143.26,48100000.0
2005-12-13 02:35:00,143.258,143.262,143.251,143.257,136900002.0
2005-12-13 02:36:00,143.252,143.26,143.246,143.258,93299999.0
2005-12-13 02:37:00,143.257,143.27,143.257,143.26,101200001.0
2005-12-13 02:38:00,143.262,143.277,143.255,143.265,91000000.0
2005-12-13 02:39:00,143.269,143.284,143.264,143.278,89200000.0
2005-12-13 02:40:00,143.291,143.306,143.285,143.306,69599999.0
2005-12-13 02:41:00,143.302,143.302,143.291,143.291,18800000.0
2005-12-13 02:42:00,143.29,143.293,143.273,143.293,94000001.0
2005-12-13 02:43:00,143.282,143.288,143.282,143.288,36300000.0
2005-12-13 02:44:00,143.287,143.29,143.276,143.289,46599999.0
2005-12-13 02:45:00,143.295,143.295,143.272,143.272,71300000.0
2005-12-13 02:46:00,143.275,143.288,143.275,143.283,145099999.0
2005-12-13 02:47:00,143.288,143.294,143.267,143.283,75099998.0
2005-12-13 02:48:00,143.278,143.278,143.276,143.278,57999998.0
2005-12-13 02:49:00,143.282,143.285,143.28,143.285,35200000.0
2005-12-13 02:50:00,143.29,143.29,143.28,143.286,87099999.0
2005-12-13 02:51:00,143.289,143.304,143.286,143.286,75699999.0
2005-12-13 02:52:00,143.287,143.302,143.286,143.302,119100004.0
2005-12-13 02:53:00,143.301,143.308,143.285,143.29,136299998.0
2005-12-13 02:54:00,143.288,143.31,143.288,143.302,58300000.0
2005-12-13 02:55:00,143.3,143.3,143.283,143.295,43100001.0
2005-12-13 02:56:00,143.296,143.296,143.259,143.271,115800002.0
2005-12-13 02:57:00,143.29,143.294,143.278,143.278,139900001.0
2005-12-13 02:58:00,143.285,143.294,143.285,143.287,67600000.0
2005-12-13 02:59:00,143.29,143.299,143.283,143.299,65400000.0
2005-12-13 03:00:00,143.307,143.307,143.281,143.294,99900002.0
2005-12-13 03:01:00,143.299,143.308,143.291,143.3,110499998.0
2005-12-13 03:02:00,143.286,143.296,143.28,143.283,142600002.0
2005-12-13 03:03:00,143.287,143.3,143.287,143.29,79500000.0
2005-12-13 03:04:00,143.287,143.293,143.287,143.293,41500001.0
2005-12-13 03:05:00,143.297,143.297,143.282,143.282,76000000.0
2005-12-13 03:06:00,143.286,143.291,143.272,143.281,96599999.0
2005-12-13 03:07:00,143.285,143.285,143.273,143.28,145699999.0
2005-12-13 03:08:00,143.282,143.293,143.282,143.293,16800000.0
2005-12-13 03:09:00,143.294,143.294,143.279,143.288,73600000.0
2005-12-13 03:10:00,143.283,143.283,143.262,143.262,72600000.0
2005-12-13 03:11:00,143.273,143.275,143.257,143.26,79200001.0
2005-12-13 03:12:00,143.257,143.257,143.245,143.245,140299999.0
2005-12-13 03:13:00,143.246,143.246,143.227,143.242,96000000.0
2005-12-13 03:14:00,143.231,143.235,143.227,143.235,113700001.0
2005-12-13 03:15:00,143.227,143.232,143.225,143.227,93199998.0
2005-12-13 03:16:00,143.219,143.219,143.21,143.21,127599998.0
2005-12-13 03:17:00,143.222,143.237,143.221,143.234,58599999.0
2005-12-13 03:18:00,143.227,143.239,143.225,143.23,91899998.0
2005-12-13 03:19:00,143.237,143.243,143.233,143.243,91299999.0
2005-12-13 03:20:00,143.237,143.247,143.23,143.241,67200000.0
2005-12-13 03:21:00,143.256,143.263,143.249,143.263,54200000.0
2005-12-13 03:22:00,143.261,143.263,143.248,143.257,131700002.0
2005-12-13 03:23:00,143.255,143.263,143.251,143.261,76800000.0
2005-12-13 03:24:00,143.259,143.278,143.259,143.272,64400000.0
2005-12-13 03:25:00,143.272,143.279,143.269,143.277,118700000.0
2005-12-13 03:26:00,143.278,143.278,143.262,143.27,30100000.0
2005-12-13 03:27:00,143.274,143.281,143.274,143.281,67300000.0
2005-12-13 03:28:00,143.287,143.307,143.287,143.294,113700000.0
2005-12-13 03:29:00,143.292,143.293,143.27,143.27,66599999.0
2005-12-13 03:30:00,143.267,143.28,143.261,143.269,99999998.0
2005-12-13 03:31:00,143.262,143.277,143.262,143.277,44699999.0
2005-12-13 03:32:00,143.282,143.284,143.279,143.279,47900000.0
2005-12-13 03:33:00,143.284,143.296,143.284,143.287,112900002.0
2005-12-13 03:34:00,143.296,143.3,143.286,143.286,33600000.0
2005-12-13 03:35:00,143.284,143.298,143.282,143.282,78399999.0
2005-12-13 03:36:00,143.284,143.284,143.26,143.265,107700001.0
2005-12-13 03:37:00,143.267,143.28,143.267,143.28,47999999.0
2005-12-13 03:38:00,143.282,143.283,143.263,143.264,78400000.0
2005-12-13 03:39:00,143.27,143.272,143.261,143.261,154600001.0
2005-12-13 03:40:00,143.251,143.263,143.251,143.263,67900001.0
2005-12-13 03:41:00,143.258,143.258,143.253,143.258,67899999.0
2005-12-13 03:42:00,143.258,143.269,143.252,143.263,116200000.0
2005-12-13 03:43:00,143.267,143.289,143.267,143.275,73399999.0
2005-12-13 03:44:00,143.275,143.275,143.26,143.263,70099998.0
2005-12-13 03:45:00,143.272,143.272,143.261,143.267,107999999.0
2005-12-13 03:46:00,143.273,143.287,143.258,143.287,80499999.0
2005-12-13 03:47:00,143.283,143.283,143.244,143.244,54600000.0
2005-12-13 03:48:00,143.247,143.265,143.247,143.26,113499998.0
2005-12-13 03:49:00,143.253,143.255,143.245,143.25,109300001.0
2005-12-13 03:50:00,143.259,143.268,143.254,143.26,166699997.0
2005-12-13 03:51:00,143.258,143.258,143.24,143.243,22600000.0
2005-12-13 03:52:00,143.253,143.255,143.245,143.255,54100001.0
2005-12-13 03:53:00,143.257,143.257,143.253,143.253,70799999.0
2005-12-13 03:54:00,143.243,143.272,143.24,143.272,56099999.0
2005-12-13 03:55:00,143.268,143.268,143.25,143.257,86299999.0
2005-12-13 03:56:00,143.256,143.266,143.256,143.266,30000001.0
2005-12-13 03:57:00,143.276,143.284,143.27,143.284,99900002.0
2005-12-13 03:58:00,143.293,143.303,143.29,143.29,65200000.0
2005-12-13 03:59:00,143.279,143.293,143.278,143.278,101999999.0
2005-12-13 04:00:00,143.281,143.285,143.264,143.264,63500001.0
2005-12-13 04:01:00,143.263,143.277,143.263,143.277,48300000.0
2005-12-13 04:02:00,143.283,143.286,143.274,143.274,65599999.0
2005-12-13 04:03:00,143.28,143.282,143.277,143.282,115899997.0
2005-12-13 04:04:00,143.276,143.285,143.275,143.279,111600001.0
2005-12-13 04:05:00,143.279,143.289,143.279,143.289,13600000.0
2005-12-13 04:06:00,143.288,143.3,143.283,143.3,48000000.0
2005-12-13 04:07:00,143.307,143.307,143.287,143.29,102500000.0
2005-12-13 04:08:00,143.293,143.296,143.283,143.296,55999999.0
2005-12-13 04:09:00,143.297,143.309,143.293,143.3,118700000.0
2005-12-13 04:10:00,143.302,143.316,143.301,143.316,40300000.0
2005-12-13 04:11:00,143.317,143.317,143.303,143.315,78000001.0
2005-12-13 04:12:00,143.31,143.313,143.309,143.311,67100002.0
2005-12-13 04:13:00,143.318,143.333,143.312,143.33,53100000.0
2005-12-13 04:14:00,143.332,143.334,143.313,143.324,97199999.0
2005-12-13 04:15:00,143.314,143.314,143.303,143.303,29900000.0
2005-12-13 04:16:00,143.3,143.31,143.296,143.3,101899999.0
2005-12-13 04:17:00,143.299,143.303,143.291,143.303,100700000.0
2005-12-13 04:18:00,143.307,143.307,143.293,143.293,32500000.0
2005-12-13 04:19:00,143.295,143.306,143.295,143.306,54400000.0
2005-12-13 04:20:00,143.312,143.312,143.296,143.3,78099999.0
2005-12-13 04:21:00,143.308,143.311,143.3,143.302,116100000.0
2005-12-13 04:22:00,143.298,143.305,143.29,143.3,112300000.0
2005-12-13 04:23:00,143.293,143.307,143.293,143.307,9600000.0
2005-12-13 04:24:00,143.312,143.315,143.301,143.302,81399998.0
2005-12-13 04:25:00,143.298,143.317,143.298,143.315,39000000.0
2005-12-13 04:26:00,143.317,143.32,143.309,143.317,66299998.0
2005-12-13 04:27:00,143.322,143.328,143.309,143.328,74499998.0
2005-12-13 04:28:00,143.329,143.341,143.329,143.334,142200000.0
2005-12-13 04:29:00,143.324,143.339,143.321,143.331,95299999.0
2005-12-13 04:30:00,143.332,143.332,143.32,143.33,105800002.0
2005-12-13 04:31:00,143.323,143.345,143.323,143.34,109899998.0
2005-12-13 04:32:00,143.35,143.35,143.322,143.335,62700000.0
2005-12-13 04:33:00,143.332,143.332,143.32,143.32,75200000.0
2005-12-13 04:34:00,143.328,143.331,143.327,143.329,64199998.0
2005-12-13 04:35:00,143.322,143.34,143.322,143.329,65600000.0
2005-12-13 04:36:00,143.334,143.339,143.334,143.337,24200000.0
2005-12-13 04:37:00,143.34,143.35,143.34,143.347,78100000.0
2005-12-13 04:38:00,143.348,143.35,143.332,143.34,64200000.0
2005-12-13 04:39:00,143.337,143.355,143.335,143.342,108100001.0
2005-12-13 04:40:00,143.353,143.353,143.336,143.339,85000000.0
2005-12-13 04:41:00,143.34,143.347,143.339,143.347,87199998.0
2005-12-13 04:42:00,143.348,143.348,143.335,143.34,131399998.0
2005-12-13 04:43:00,143.338,143.338,143.33,143.33,42300001.0
2005-12-13 04:44:00,143.332,143.332,143.309,143.327,120700000.0
2005-12-13 04:45:00,143.319,143.319,143.31,143.313,65900000.0
2005-12-13 04:46:00,143.333,143.344,143.333,143.337,75500000.0
2005-12-13 04:47:00,143.347,143.353,143.341,143.353,66400001.0
2005-12-13 04:48:00,143.337,143.337,143.328,143.328,16800000.0
2005-12-13 04:49:00,143.318,143.319,143.309,143.319,77000000.0
2005-12-13 04:50:00,143.31,143.31,143.285,143.295,89100002.0
2005-12-13 04:51:00,143.293,143.305,143.293,143.305,75700000.0
2005-12-13 04:52:00,143.293,143.305,143.288,143.305,70900001.0
2005-12-13 04:53:00,143.305,143.305,143.296,143.3,71900000.0
2005-12-13 04:54:00,143.298,143.298,143.281,143.281,133400003.0
2005-12-13 04:55:00,143.276,143.278,143.263,143.263,102700001.0
2005-12-13 04:56:00,143.267,143.288,143.267,143.275,84900001.0
2005-12-13 04:57:00,143.269,143.269,143.261,143.267,52300000.0
2005-12-13 04:58:00,143.272,143.28,143.262,143.269,74900000.0
2005-12-13 04:59:00,143.271,143.286,143.271,143.279,69200001.0
2005-12-13 05:00:00,143.282,143.287,143.263,143.274,82300000.0
2005-12-13 05:01:00,143.277,143.297,143.277,143.295,109499999.0
2005-12-13 05:02:00,143.307,143.307,143.287,143.305,94199999.0
2005-12-13 05:03:00,143.303,143.306,143.289,143.302,81800000.0
2005-12-13 05:04:00,143.304,143.308,143.3,143.302,165700000.0
2005-12-13 05:05:00,143.299,143.31,143.299,143.3,83200000.0
2005-12-13 05:06:00,143.291,143.298,143.29,143.29,103499999.0
2005-12-13 05:07:00,143.282,143.284,143.281,143.283,98900000.0
2005-12-13 05:08:00,143.284,143.291,143.275,143.275,65300001.0
2005-12-13 05:09:00,143.275,143.275,143.265,143.275,111700002.0
2005-12-13 05:10:00,143.267,143.267,143.26,143.267,147099997.0
2005-12-13 05:11:00,143.278,143.278,143.264,143.27,51200001.0
2005-12-13 05:12:00,143.262,143.265,143.254,143.265,119700002.0
2005-12-13 05:13:00,143.272,143.272,143.257,143.272,43000000.0
2005-12-13 05:14:00,143.27,143.27,143.253,143.259,54300000.0
2005-12-13 05:15:00,143.262,143.276,143.255,143.269,81800000.0
2005-12-13 05:16:00,143.259,143.263,143.249,143.257,87100000.0
2005-12-13 05:17:00,143.246,143.265,143.246,143.255,142099999.0
2005-12-13 05:18:00,143.262,143.262,143.253,143.257,44700000.0
2005-12-13 05:19:00,143.26,143.26,143.26,143.26,900000.0
2005-12-13 05:20:00,143.26,143.26,143.24,143.249,89299999.0
2005-12-13 05:21:00,143.247,143.249,143.232,143.239,111900000.0
2005-12-13 05:22:00,143.241,143.261,143.241,143.26,122400003.0
2005-12-13 05:23:00,143.253,143.262,143.253,143.259,102000001.0
2005-12-13 05:24:00,143.25,143.261,143.239,143.254,99800001.0
2005-12-13 05:25:00,143.247,143.266,143.247,143.258,31800000.0
2005-12-13 05:26:00,143.258,143.267,143.243,143.248,152700002.0
2005-12-13 05:27:00,143.24,143.24,143.222,143.222,54800001.0
2005-12-13 05:28:00,143.23,143.235,143.23,143.235,31900000.0
2005-12-13 05:29:00,143.23,143.231,143.21,143.231,92200000.0
2005-12-13 05:30:00,143.22,143.22,143.216,143.216,6400000.0
2005-12-13 05:31:00,143.212,143.219,143.208,143.21,46400001.0
2005-12-13 05:32:00,143.197,143.21,143.192,143.192,96900000.0
2005-12-13 05:33:00,143.207,143.208,143.2,143.208,36300000.0
2005-12-13 05:34:00,143.2,143.233,143.2,143.228,93400000.0
2005-12-13 05:35:00,143.218,143.22,143.212,143.218,69900001.0
2005-12-13 05:36:00,143.211,143.219,143.211,143.219,6600000.0
2005-12-13 05:37:00,143.202,143.215,143.202,143.21,44500000.0
2005-12-13 05:38:00,143.21,143.21,143.21,143.21,24800000.0
2005-12-13 05:39:00,143.218,143.218,143.211,143.213,67100000.0
2005-12-13 05:40:00,143.204,143.215,143.201,143.215,97199999.0
2005-12-13 05:41:00,143.208,143.208,143.202,143.202,80900002.0
2005-12-13 05:42:00,143.206,143.206,143.202,143.202,55900000.0
2005-12-13 05:43:00,143.211,143.219,143.199,143.199,49600000.0
2005-12-13 05:44:00,143.198,143.218,143.198,143.211,215700001.0
2005-12-13 05:45:00,143.212,143.222,143.209,143.22,40200000.0
2005-12-13 05:46:00,143.209,143.215,143.206,143.211,47200000.0
2005-12-13 05:47:00,143.217,143.227,143.217,143.22,57499999.0
2005-12-13 05:48:00,143.229,143.229,143.226,143.226,24800000.0
2005-12-13 05:49:00,143.232,143.232,143.216,143.225,199899997.0
2005-12-13 05:50:00,143.228,143.228,143.216,143.225,115600001.0
2005-12-13 05:51:00,143.217,143.22,143.217,143.22,48099999.0
2005-12-13 05:52:00,143.215,143.221,143.212,143.216,123700002.0
2005-12-13 05:53:00,143.22,143.225,143.215,143.217,102800003.0
2005-12-13 05:54:00,143.22,143.22,143.22,143.22,57400000.0
2005-12-13 05:55:00,143.22,143.225,143.215,143.22,102200001.0
2005-12-13 05:56:00,143.22,143.22,143.203,143.22,172199999.0
2005-12-13 05:57:00,143.22,143.22,143.22,143.22,25600000.0
2005-12-13 05:58:00,143.22,143.225,143.21,143.22,35700000.0
2005-12-13 05:59:00,143.216,143.222,143.209,143.211,170500000.0
2005-12-13 06:00:00,143.202,143.217,143.202,143.217,80400000.0
2005-12-13 06:01:00,143.218,143.218,143.212,143.218,12600000.0
2005-12-13 06:02:00,143.213,143.218,143.213,143.218,102699996.0
2005-12-13 06:03:00,143.22,143.223,143.215,143.215,89699999.0
2005-12-13 06:04:00,143.218,143.227,143.218,143.227,4800000.0
2005-12-13 06:05:00,143.232,143.232,143.217,143.232,73200001.0
2005-12-13 06:06:00,143.23,143.234,143.22,143.23,242100003.0
2005-12-13 06:07:00,143.218,143.218,143.191,143.191,149800000.0
2005-12-13 06:08:00,143.204,143.214,143.196,143.204,51900000.0
2005-12-13 06:09:00,143.195,143.198,143.181,143.183,105799999.0
2005-12-13 06:10:00,143.167,143.167,143.138,143.15,137300001.0
2005-12-13 06:11:00,143.151,143.159,143.143,143.147,128999999.0
2005-12-13 06:12:00,143.133,143.139,143.126,143.139,96800000.0
2005-12-13 06:13:00,143.14,143.14,143.125,143.125,90099999.0
2005-12-13 06:14:00,143.147,143.188,143.147,143.188,68399999.0
2005-12-13 06:15:00,143.2,143.211,143.186,143.192,83299998.0
2005-12-13 06:16:00,143.183,143.183,143.166,143.171,75199999.0
2005-12-13 06:17:00,143.175,143.188,143.175,143.186,139700004.0
2005-12-13 06:18:00,143.175,143.185,143.175,143.185,60000002.0
2005-12-13 06:19:00,143.19,143.191,143.166,143.191,81500000.0
2005-12-13 06:20:00,143.184,143.186,143.184,143.186,47900002.0
2005-12-13 06:21:00,143.171,143.179,143.171,143.179,20800000.0
2005-12-13 06:22:00,143.192,143.213,143.192,143.203,73999999.0
2005-12-13 06:23:00,143.208,143.22,143.198,143.218,151000001.0
2005-12-13 06:24:00,143.206,143.216,143.206,143.211,71100000.0
2005-12-13 06:25:00,143.213,143.218,143.201,143.212,42000000.0
2005-12-13 06:26:00,143.212,143.214,143.193,143.197,92699999.0
2005-12-13 06:27:00,143.22,143.235,143.22,143.234,59100000.0
2005-12-13 06:28:00,143.236,143.236,143.221,143.221,160899999.0
2005-12-13 06:29:00,143.237,143.243,143.237,143.243,5900000.0
2005-12-13 06:30:00,143.244,143.244,143.231,143.231,122400004.0
2005-12-13 06:31:00,143.247,143.247,143.231,143.232,98000000.0
2005-12-13 06:32:00,143.232,143.239,143.228,143.23,131799998.0
2005-12-13 06:33:00,143.23,143.233,143.23,143.23,80699999.0
2005-12-13 06:34:00,143.241,143.241,143.237,143.24,35899999.0
2005-12-13 06:35:00,143.253,143.253,143.24,143.245,48900000.0
2005-12-13 06:36:00,143.25,143.25,143.227,143.238,71500000.0
2005-12-13 06:37:00,143.243,143.257,143.233,143.257,59200001.0
2005-12-13 06:38:00,143.264,143.278,143.26,143.26,104700000.0
2005-12-13 06:39:00,143.265,143.278,143.262,143.262,91300001.0
2005-12-13 06:40:00,143.264,143.279,143.264,143.265,152700000.0
2005-12-13 06:41:00,143.266,143.273,143.262,143.269,92400001.0
2005-12-13 06:42:00,143.265,143.267,143.255,143.264,86099998.0
2005-12-13 06:43:00,143.268,143.268,143.248,143.248,106199999.0
2005-12-13 06:44:00,143.258,143.259,143.255,143.255,56299999.0
2005-12-13 06:45:00,143.257,143.263,143.25,143.263,120400002.0
2005-12-13 06:46:00,143.256,143.263,143.244,143.244,120100000.0
2005-12-13 06:47:00,143.25,143.25,143.25,143.25,13000000.0
2005-12-13 06:48:00,143.247,143.247,143.235,143.239,100299999.0
2005-12-13 06:49:00,143.24,143.249,143.237,143.243,69999999.0
2005-12-13 06:50:00,143.247,143.247,143.23,143.235,119900000.0
2005-12-13 06:51:00,143.228,143.229,143.215,143.228,120699998.0
2005-12-13 06:52:00,143.234,143.245,143.232,143.232,152400000.0
2005-12-13 06:53:00,143.233,143.243,143.232,143.241,44300000.0
2005-12-13 06:54:00,143.245,143.245,143.23,143.23,63499999.0
2005-12-13 06:55:00,143.227,143.244,143.227,143.244,83500000.0
2005-12-13 06:56:00,143.251,143.251,143.233,143.247,138599997.0
2005-12-13 06:57:00,143.245,143.245,143.232,143.24,53900000.0
2005-12-13 06:58:00,143.241,143.253,143.241,143.253,158999997.0
2005-12-13 06:59:00,143.259,143.264,143.252,143.252,66600000.0
2005-12-13 07:00:00,143.251,143.251,143.233,143.233,128599998.0
2005-12-13 07:01:00,143.223,143.242,143.223,143.232,37700000.0
2005-12-13 07:02:00,143.225,143.23,143.225,143.225,99099998.0
2005-12-13 07:03:00,143.23,143.23,143.225,143.23,95100000.0
2005-12-13 07:04:00,143.229,143.233,143.223,143.233,98700000.0
2005-12-13 07:05:00,143.221,143.243,143.221,143.232,68200000.0
2005-12-13 07:06:00,143.233,143.245,143.232,143.245,140100002.0
2005-12-13 07:07:00,143.25,143.257,143.235,143.239,92700001.0
2005-12-13 07:08:00,143.248,143.249,143.234,143.244,119000000.0
2005-12-13 07:09:00,143.247,143.251,143.241,143.248,128200000.0
2005-12-13 07:10:00,143.24,143.252,143.235,143.252,78100001.0
2005-12-13 07:11:00,143.252,143.26,143.249,143.252,140200001.0
2005-12-13 07:12:00,143.249,143.249,143.241,143.241,106999999.0
2005-12-13 07:13:00,143.242,143.249,143.241,143.249,48200000.0
2005-12-13 07:14:00,143.241,143.244,143.235,143.235,104599998.0
2005-12-13 07:15:00,143.225,143.236,143.225,143.232,94900000.0
2005-12-13 07:16:00,143.235,143.238,143.23,143.23,46899999.0
2005-12-13 07:17:00,143.225,143.225,143.207,143.22,27500000.0
2005-12-13 07:18:00,143.21,143.214,143.197,143.202,149099999.0
2005-12-13 07:19:00,143.197,143.205,143.191,143.2,171800001.0
2005-12-13 07:20:00,143.191,143.204,143.191,143.204,22900000.0
2005-12-13 07:21:00,143.201,143.205,143.19,143.195,117299999.0
2005-12-13 07:22:00,143.195,143.198,143.19,143.195,136900002.0
2005-12-13 07:23:00,143.201,143.201,143.185,143.186,132299998.0
2005-12-13 07:24:00,143.18,143.188,143.171,143.185,93899998.0
2005-12-13 07:25:00,143.182,143.19,143.175,143.175,124100001.0
2005-12-13 07:26:00,143.182,143.19,143.174,143.174,84600000.0
2005-12-13 07:27:00,143.172,143.173,143.155,143.155,55700001.0
2005-12-13 07:28:00,143.16,143.165,143.151,143.165,95500001.0
2005-12-13 07:29:00,143.169,143.185,143.169,143.18,40799999.0
2005-12-13 07:30:00,143.181,143.187,143.181,143.187,50000001.0
2005-12-13 07:31:00,143.187,143.187,143.175,143.175,100600000.0
2005-12-13 07:32:00,143.18,143.185,143.177,143.185,10400000.0
2005-12-13 07:33:00,143.19,143.195,143.185,143.19,116600002.0
2005-12-13 07:34:00,143.19,143.19,143.167,143.183,132499999.0
2005-12-13 07:35:00,143.177,143.177,143.156,143.165,40000000.0
2005-12-13 07:36:00,143.167,143.167,143.147,143.151,99199999.0
2005-12-13 07:37:00,143.145,143.151,143.139,143.139,131200001.0
2005-12-13 07:38:00,143.148,143.159,143.148,143.159,51599999.0
2005-12-13 07:39:00,143.153,143.162,143.15,143.16,84800000.0
2005-12-13 07:40:00,143.156,143.166,143.156,143.16,106200000.0
2005-12-13 07:41:00,143.155,143.168,143.155,143.168,99900000.0
2005-12-13 07:42:00,143.163,143.18,143.161,143.165,72399999.0
2005-12-13 07:43:00,143.168,143.175,143.165,143.173,137099999.0
2005-12-13 07:44:00,143.164,143.164,143.148,143.159,110399998.0
2005-12-13 07:45:00,143.156,143.178,143.156,143.165,52000000.0
2005-12-13 07:46:00,143.151,143.164,143.146,143.155,102999998.0
2005-12-13 07:47:00,143.164,143.183,143.164,143.183,87699998.0
2005-12-13 07:48:00,143.185,143.185,143.175,143.178,66599999.0
2005-12-13 07:49:00,143.17,143.17,143.165,143.17,72000000.0
2005-12-13 07:50:00,143.173,143.18,143.16,143.168,161399999.0
2005-12-13 07:51:00,143.172,143.174,143.165,143.165,32200000.0
2005-12-13 07:52:00,143.166,143.171,143.159,143.163,73300001.0
2005-12-13 07:53:00,143.163,143.181,143.163,143.181,131200001.0
2005-12-13 07:54:00,143.185,143.215,143.185,143.215,63900001.0
2005-12-13 07:55:00,143.208,143.217,143.208,143.217,57699999.0
2005-12-13 07:56:00,143.2,143.2,143.177,143.177,56199999.0
2005-12-13 07:57:00,143.182,143.182,143.169,143.169,87000002.0
2005-12-13 07:58:00,143.17,143.17,143.144,143.15,139299999.0
2005-12-13 07:59:00,143.142,143.166,143.142,143.165,72700000.0
2005-12-13 08:00:00,143.155,143.155,143.141,143.153,83100000.0
2005-12-13 08:01:00,143.153,143.155,143.146,143.155,50700000.0
2005-12-13 08:02:00,143.159,143.164,143.151,143.159,145399999.0
2005-12-13 08:03:00,143.148,143.166,143.148,143.166,133499997.0
2005-12-13 08:04:00,143.172,143.172,143.155,143.158,189499997.0
2005-12-13 08:05:00,143.158,143.163,143.153,143.163,58400000.0
2005-12-13 08:06:00,143.165,143.165,143.155,143.165,185300002.0
2005-12-13 08:07:00,143.162,143.168,143.159,143.159,93300000.0
2005-12-13 08:08:00,143.162,143.165,143.157,143.157,23200000.0
2005-12-13 08:09:00,143.162,143.174,143.157,143.168,61900000.0
2005-12-13 08:10:00,143.163,143.167,143.161,143.167,60600001.0
2005-12-13 08:11:00,143.178,143.178,143.172,143.173,112199999.0
2005-12-13 08:12:00,143.172,143.18,143.166,143.18,162599998.0
2005-12-13 08:13:00,143.18,143.193,143.18,143.189,121700002.0
2005-12-13 08:14:00,143.193,143.235,143.193,143.235,57000000.0
2005-12-13 08:15:00,143.243,143.269,143.236,143.269,87100000.0
2005-12-13 08:16:00,143.272,143.276,143.267,143.27,47000000.0
2005-12-13 08:17:00,143.268,143.288,143.261,143.288,78599999.0
2005-12-13 08:18:00,143.289,143.289,143.279,143.279,41600001.0
2005-12-13 08:19:00,143.266,143.286,143.266,143.278,166999999.0
2005-12-13 08:20:00,143.287,143.287,143.273,143.273,153200001.0
2005-12-13 08:21:00,143.274,143.28,143.274,143.279,174799997.0
2005-12-13 08:22:00,143.277,143.295,143.275,143.295,107200001.0
2005-12-13 08:23:00,143.29,143.306,143.29,143.303,89200000.0
2005-12-13 08:24:00,143.305,143.311,143.288,143.311,93400002.0
2005-12-13 08:25:00,143.313,143.319,143.304,143.305,115899997.0
2005-12-13 08:26:00,143.319,143.338,143.319,143.338,72000001.0
2005-12-13 08:27:00,143.333,143.333,143.314,143.314,40100000.0
2005-12-13 08:28:00,143.325,143.33,143.316,143.318,104500001.0
2005-12-13 08:29:00,143.332,143.338,143.315,143.315,82900001.0
2005-12-13 08:30:00,143.308,143.322,143.307,143.309,89999999.0
2005-12-13 08:31:00,143.312,143.318,143.312,143.318,10800000.0
2005-12-13 08:32:00,143.322,143.329,143.315,143.315,124700000.0
2005-12-13 08:33:00,143.31,143.317,143.308,143.31,50400000.0
2005-12-13 08:34:00,143.3,143.305,143.292,143.305,121100000.0
2005-12-13 08:35:00,143.299,143.309,143.287,143.287,79800000.0
2005-12-13 08:36:00,143.291,143.294,143.29,143.291,119100000.0
2005-12-13 08:37:00,143.293,143.296,143.283,143.291,91800000.0
2005-12-13 08:38:00,143.295,143.325,143.295,143.325,69299999.0
2005-12-13 08:39:00,143.328,143.341,143.321,143.341,72900002.0
2005-12-13 08:40:00,143.335,143.335,143.322,143.335,77500000.0
2005-12-13 08:41:00,143.328,143.338,143.321,143.334,173600001.0
2005-12-13 08:42:00,143.332,143.351,143.332,143.351,137499998.0
2005-12-13 08:43:00,143.35,143.358,143.35,143.357,147400003.0
2005-12-13 08:44:00,143.359,143.363,143.354,143.363,174699999.0
2005-12-13 08:45:00,143.358,143.358,143.337,143.34,92699997.0
2005-12-13 08:46:00,143.35,143.35,143.325,143.334,97700001.0
2005-12-13 08:47:00,143.333,143.336,143.323,143.328,59700001.0
2005-12-13 08:48:00,143.334,143.349,143.333,143.348,120299998.0
2005-12-13 08:49:00,143.334,143.351,143.334,143.343,56400000.0
2005-12-13 08:50:00,143.345,143.345,143.336,143.339,48000000.0
2005-12-13 08:51:00,143.338,143.353,143.332,143.353,43400000.0
2005-12-13 08:52:00,143.347,143.347,143.333,143.338,87300001.0
2005-12-13 08:53:00,143.345,143.353,143.345,143.35,52700000.0
2005-12-13 08:54:00,143.346,143.355,143.344,143.352,79300000.0
2005-12-13 08:55:00,143.36,143.365,143.36,143.365,51300000.0
2005-12-13 08:56:00,143.361,143.361,143.341,143.341,82100000.0
2005-12-13 08:57:00,143.34,143.345,143.333,143.333,144600002.0
2005-12-13 08:58:00,143.334,143.339,143.328,143.328,130200000.0
2005-12-13 08:59:00,143.328,143.335,143.321,143.334,164199996.0
2005-12-13 09:00:00,143.325,143.34,143.317,143.337,56099999.0
2005-12-13 09:01:00,143.335,143.337,143.327,143.327,55100000.0
2005-12-13 09:02:00,143.325,143.345,143.325,143.345,74400001.0
2005-12-13 09:03:00,143.351,143.351,143.336,143.336,100900000.0
2005-12-13 09:04:00,143.335,143.344,143.317,143.329,110099999.0
2005-12-13 09:05:00,143.328,143.344,143.326,143.344,119499999.0
2005-12-13 09:06:00,143.348,143.353,143.346,143.346,99900000.0
2005-12-13 09:07:00,143.332,143.345,143.317,143.318,170599999.0
2005-12-13 09:08:00,143.325,143.342,143.325,143.34,119000000.0
2005-12-13 09:09:00,143.339,143.349,143.327,143.332,134799999.0
2005-12-13 09:10:00,143.315,143.327,143.315,143.321,92500000.0
2005-12-13 09:11:00,143.33,143.351,143.328,143.351,81499999.0
2005-12-13 09:12:00,143.35,143.35,143.342,143.348,127999998.0
2005-12-13 09:13:00,143.353,143.356,143.353,143.353,33100000.0
2005-12-13 09:14:00,143.348,143.35,143.334,143.348,98799999.0
2005-12-13 09:15:00,143.344,143.344,143.333,143.339,73500001.0
2005-12-13 09:16:00,143.349,143.362,143.344,143.356,78700000.0
2005-12-13 09:17:00,143.35,143.37,143.35,143.37,24800000.0
2005-12-13 09:18:00,143.366,143.371,143.36,143.367,62100000.0
2005-12-13 09:19:00,143.353,143.364,143.345,143.36,83199999.0
2005-12-13 09:20:00,143.355,143.367,143.347,143.35,82999999.0
2005-12-13 09:21:00,143.345,143.345,143.333,143.333,29300000.0
2005-12-13 09:22:00,143.349,143.355,143.324,143.327,171299998.0
2005-12-13 09:23:00,143.325,143.356,143.325,143.354,45600000.0
2005-12-13 09:24:00,143.353,143.358,143.343,143.355,102699997.0
2005-12-13 09:25:00,143.365,143.377,143.358,143.365,125899998.0
2005-12-13 09:26:00,143.356,143.356,143.337,143.341,158500001.0
2005-12-13 09:27:00,143.35,143.362,143.345,143.362,67199999.0
2005-12-13 09:28:00,143.36,143.366,143.345,143.345,119000000.0
2005-12-13 09:29:00,143.347,143.355,143.34,143.349,76700003.0
2005-12-13 09:30:00,143.369,143.373,143.352,143.372,77700000.0
2005-12-13 09:31:00,143.367,143.384,143.355,143.384,107400001.0
2005-12-13 09:32:00,143.378,143.378,143.364,143.377,73900000.0
2005-12-13 09:33:00,143.381,143.393,143.381,143.39,72399998.0
2005-12-13 09:34:00,143.396,143.423,143.396,143.423,139800001.0
2005-12-13 09:35:00,143.425,143.448,143.425,143.44,140099999.0
2005-12-13 09:36:00,143.445,143.447,143.422,143.422,42100000.0
2005-12-13 09:37:00,143.395,143.402,143.395,143.402,18400000.0
2005-12-13 09:38:00,143.395,143.402,143.392,143.395,67700001.0
2005-12-13 09:39:00,143.388,143.403,143.388,143.397,101400000.0
2005-12-13 09:40:00,143.403,143.404,143.398,143.399,133800000.0
2005-12-13 09:41:00,143.402,143.41,143.399,143.399,142100002.0
2005-12-13 09:42:00,143.403,143.403,143.39,143.402,74400000.0
2005-12-13 09:43:00,143.386,143.396,143.386,143.392,61800000.0
2005-12-13 09:44:00,143.392,143.392,143.381,143.384,57299999.0
2005-12-13 09:45:00,143.383,143.388,143.373,143.373,40900000.0
2005-12-13 09:46:00,143.373,143.388,143.373,143.381,65400001.0
2005-12-13 09:47:00,143.376,143.383,143.368,143.376,86299999.0
2005-12-13 09:48:00,143.382,143.383,143.382,143.383,28800000.0
2005-12-13 09:49:00,143.398,143.403,143.393,143.395,105699997.0
2005-12-13 09:50:00,143.392,143.418,143.392,143.412,83900002.0
2005-12-13 09:51:00,143.419,143.424,143.414,143.415,192900000.0
2005-12-13 09:52:00,143.411,143.431,143.411,143.421,126799997.0
2005-12-13 09:53:00,143.426,143.427,143.408,143.427,132200002.0
2005-12-13 09:54:00,143.423,143.428,143.42,143.42,97699997.0
2005-12-13 09:55:00,143.407,143.412,143.397,143.411,142600000.0
2005-12-13 09:56:00,143.41,143.418,143.397,143.397,187700003.0
2005-12-13 09:57:00,143.392,143.405,143.375,143.375,51500000.0
2005-12-13 09:58:00,143.366,143.366,143.362,143.362,20800001.0
2005-12-13 09:59:00,143.34,143.34,143.318,143.325,91800003.0
2005-12-13 10:00:00,143.3,143.3,143.295,143.295,47899998.0
2005-12-13 10:01:00,143.263,143.263,143.235,143.244,71199999.0
2005-12-13 10:02:00,143.237,143.243,143.208,143.224,107599998.0
2005-12-13 10:03:00,143.227,143.227,143.177,143.177,115699999.0
2005-12-13 10:04:00,143.175,143.175,143.143,143.143,119300000.0
2005-12-13 10:05:00,143.148,143.148,143.122,143.129,30900000.0
2005-12-13 10:06:00,143.134,143.156,143.134,143.155,101999998.0
2005-12-13 10:07:00,143.161,143.167,143.154,143.154,143399999.0
2005-12-13 10:08:00,143.175,143.211,143.175,143.211,31800000.0
2005-12-13 10:09:00,143.218,143.226,143.204,143.226,156099999.0
2005-12-13 10:10:00,143.24,143.263,143.239,143.261,84300000.0
2005-12-13 10:11:00,143.273,143.286,143.273,143.278,150300000.0
2005-12-13 10:12:00,143.288,143.344,143.288,143.333,73199999.0
2005-12-13 10:13:00,143.337,143.349,143.322,143.333,125299998.0
2005-12-13 10:14:00,143.328,143.329,143.32,143.329,94300001.0
2005-12-13 10:15:00,143.336,143.342,143.33,143.342,118300000.0
2005-12-13 10:16:00,143.347,143.359,143.327,143.327,117900001.0
2005-12-13 10:17:00,143.31,143.31,143.284,143.289,52600000.0
2005-12-13 10:18:00,143.292,143.3,143.278,143.278,63200001.0
2005-12-13 10:19:00,143.271,143.291,143.271,143.287,191299997.0
2005-12-13 10:20:00,143.29,143.306,143.283,143.306,133399998.0
2005-12-13 10:21:00,143.302,143.302,143.269,143.279,22700000.0
2005-12-13 10:22:00,143.275,143.336,143.275,143.336,134799999.0
2005-12-13 10:23:00,143.347,143.361,143.342,143.343,163699998.0
2005-12-13 10:24:00,143.338,143.352,143.337,143.351,78299999.0
2005-12-13 10:25:00,143.355,143.369,143.354,143.365,176200001.0
2005-12-13 10:26:00,143.36,143.362,143.3,143.3,182700003.0
2005-12-13 10:27:00,143.282,143.282,143.28,143.28,28700000.0
2005-12-13 10:28:00,143.247,143.275,143.235,143.275,121899999.0
2005-12-13 10:29:00,143.281,143.281,143.252,143.258,90699998.0
2005-12-13 10:30:00,143.256,143.256,143.226,143.226,42100000.0
2005-12-13 10:31:00,143.221,143.227,143.213,143.215,129399996.0
2005-12-13 10:32:00,143.222,143.243,143.222,143.228,54500000.0
2005-12-13 10:33:00,143.228,143.249,143.228,143.245,71300001.0
2005-12-13 10:34:00,143.243,143.243,143.237,143.237,36500001.0
2005-12-13 10:35:00,143.232,143.236,143.221,143.229,62099999.0
2005-12-13 10:36:00,143.235,143.276,143.235,143.265,148800000.0
2005-12-13 10:37:00,143.275,143.285,143.275,143.278,61399999.0
2005-12-13 10:38:00,143.26,143.284,143.26,143.27,86899999.0
2005-12-13 10:39:00,143.257,143.26,143.245,143.251,81100000.0
2005-12-13 10:40:00,143.247,143.254,143.216,143.216,53699999.0
2005-12-13 10:41:00,143.213,143.221,143.209,143.22,84499998.0
2005-12-13 10:42:00,143.214,143.223,143.193,143.205,40300000.0
2005-12-13 10:43:00,143.217,143.222,143.2,143.204,158599998.0
2005-12-13 10:44:00,143.21,143.216,143.202,143.216,211199998.0
2005-12-13 10:45:00,143.227,143.228,143.196,143.216,117200000.0
2005-12-13 10:46:00,143.227,143.243,143.227,143.233,77500001.0
2005-12-13 10:47:00,143.228,143.235,143.222,143.23,160600003.0
2005-12-13 10:48:00,143.225,143.23,143.225,143.23,22700000.0
2005-12-13 10:49:00,143.228,143.245,143.221,143.245,102500003.0
2005-12-13 10:50:00,143.252,143.258,143.232,143.233,91499999.0
2005-12-13 10:51:00,143.233,143.258,143.218,143.258,69099998.0
2005-12-13 10:52:00,143.274,143.305,143.269,143.27,103000000.0
2005-12-13 10:53:00,143.282,143.29,143.271,143.271,60500000.0
2005-12-13 10:54:00,143.275,143.281,143.264,143.267,82300000.0
2005-12-13 10:55:00,143.266,143.267,143.255,143.262,143800001.0
2005-12-13 10:56:00,143.262,143.262,143.242,143.256,42300000.0
2005-12-13 10:57:00,143.253,143.253,143.232,143.24,93399998.0
2005-12-13 10:58:00,143.239,143.246,143.23,143.243,70800000.0
2005-12-13 10:59:00,143.244,143.244,143.234,143.237,44300000.0
2005-12-13 11:00:00,143.253,143.297,143.253,143.297,69600001.0
2005-12-13 11:01:00,143.298,143.298,143.272,143.288,113499998.0
2005-12-13 11:02:00,143.273,143.286,143.273,143.286,69499998.0
2005-12-13 11:03:00,143.281,143.281,143.261,143.266,72599999.0
2005-12-13 11:04:00,143.272,143.273,143.264,143.265,91499999.0
2005-12-13 11:05:00,143.285,143.296,143.284,143.284,97899998.0
2005-12-13 11:06:00,143.285,143.293,143.285,143.29,93799998.0
2005-12-13 11:07:00,143.256,143.263,143.25,143.263,71100000.0
2005-12-13 11:08:00,143.278,143.286,143.265,143.277,89900001.0
2005-12-13 11:09:00,143.297,143.317,143.297,143.31,131999998.0
2005-12-13 11:10:00,143.308,143.314,143.3,143.3,56199999.0
2005-12-13 11:11:00,143.301,143.327,143.301,143.32,105900001.0
2005-12-13 11:12:00,143.323,143.329,143.315,143.321,164600002.0
2005-12-13 11:13:00,143.326,143.338,143.323,143.323,92400001.0
2005-12-13 11:14:00,143.301,143.301,143.278,143.287,152900001.0
2005-12-13 11:15:00,143.264,143.264,143.247,143.261,59200000.0
2005-12-13 11:16:00,143.264,143.272,143.244,143.249,89699999.0
2005-12-13 11:17:00,143.249,143.249,143.203,143.213,115800000.0
2005-12-13 11:18:00,143.217,143.217,143.158,143.177,46800000.0
2005-12-13 11:19:00,143.182,143.185,143.164,143.185,89200000.0
2005-12-13 11:20:00,143.19,143.197,143.177,143.183,91899999.0
2005-12-13 11:21:00,143.187,143.194,143.182,143.191,99099999.0
2005-12-13 11:22:00,143.191,143.192,143.186,143.191,54700000.0
2005-12-13 11:23:00,143.183,143.21,143.183,143.207,140800002.0
2005-12-13 11:24:00,143.206,143.216,143.199,143.199,114800002.0
2005-12-13 11:25:00,143.194,143.198,143.178,143.18,109299998.0
2005-12-13 11:26:00,143.179,143.194,143.179,143.194,33100001.0
2005-12-13 11:27:00,143.191,143.191,143.171,143.18,119200004.0
2005-12-13 11:28:00,143.175,143.175,143.157,143.157,30600000.0
2005-12-13 11:29:00,143.174,143.219,143.174,143.214,105799999.0
2005-12-13 11:30:00,143.222,143.234,143.212,143.216,81800000.0
2005-12-13 11:31:00,143.207,143.214,143.192,143.21,139899999.0
2005-12-13 11:32:00,143.197,143.197,143.173,143.179,77999999.0
2005-12-13 11:33:00,143.181,143.181,143.159,143.162,39000000.0
2005-12-13 11:34:00,143.16,143.16,143.131,143.131,109500002.0
2005-12-13 11:35:00,143.125,143.15,143.122,143.122,119900000.0
2005-12-13 11:36:00,143.13,143.142,143.113,143.122,108100003.0
2005-12-13 11:37:00,143.118,143.127,143.11,143.119,59000000.0
2005-12-13 11:38:00,143.125,143.135,143.125,143.125,115100003.0
2005-12-13 11:39:00,143.12,143.123,143.112,143.117,119099998.0
2005-12-13 11:40:00,143.106,143.107,143.098,143.103,47100000.0
2005-12-13 11:41:00,143.109,143.125,143.109,143.119,87100001.0
2005-12-13 11:42:00,143.125,143.135,143.119,143.125,75999999.0
2005-12-13 11:43:00,143.142,143.18,143.142,143.171,104800000.0
2005-12-13 11:44:00,143.186,143.205,143.186,143.193,62600000.0
2005-12-13 11:45:00,143.195,143.23,143.195,143.228,120000001.0
2005-12-13 11:46:00,143.223,143.225,143.221,143.223,102300000.0
2005-12-13 11:47:00,143.221,143.225,143.199,143.199,78900000.0
2005-12-13 11:48:00,143.199,143.202,143.191,143.198,91599998.0
2005-12-13 11:49:00,143.195,143.219,143.191,143.219,129500002.0
2005-12-13 11:50:00,143.219,143.232,143.211,143.219,85899999.0
2005-12-13 11:51:00,143.21,143.215,143.208,143.215,129100001.0
2005-12-13 11:52:00,143.2,143.213,143.2,143.203,92800000.0
2005-12-13 11:53:00,143.2,143.204,143.19,143.204,89199999.0
2005-12-13 11:54:00,143.212,143.221,143.201,143.216,111700003.0
2005-12-13 11:55:00,143.23,143.23,143.21,143.21,151099998.0
2005-12-13 11:56:00,143.215,143.216,143.201,143.214,137699997.0
2005-12-13 11:57:00,143.22,143.228,143.22,143.228,86400000.0
2005-12-13 11:58:00,143.237,143.255,143.237,143.249,91700003.0
2005-12-13 11:59:00,143.248,143.273,143.247,143.271,209600002.0
2005-12-13 12:00:00,143.287,143.311,143.264,143.311,93500002.0
2005-12-13 12:01:00,143.333,143.355,143.333,143.344,83000001.0
2005-12-13 12:02:00,143.341,143.396,143.338,143.396,151899998.0
2005-12-13 12:03:00,143.414,143.419,143.409,143.418,157700001.0
2005-12-13 12:04:00,143.428,143.433,143.423,143.423,55900000.0
2005-12-13 12:05:00,143.427,143.443,143.421,143.439,195400001.0
2005-12-13 12:06:00,143.442,143.449,143.413,143.419,117500002.0
2005-12-13 12:07:00,143.406,143.415,143.397,143.397,115300003.0
2005-12-13 12:08:00,143.386,143.386,143.362,143.362,47600000.0
2005-12-13 12:09:00,143.353,143.361,143.35,143.353,61500000.0
2005-12-13 12:10:00,143.356,143.373,143.347,143.373,61600000.0
2005-12-13 12:11:00,143.375,143.381,143.363,143.369,81600000.0
2005-12-13 12:12:00,143.369,143.385,143.369,143.385,80799998.0
2005-12-13 12:13:00,143.384,143.384,143.37,143.37,55000001.0
2005-12-13 12:14:00,143.368,143.383,143.358,143.373,110099998.0
2005-12-13 12:15:00,143.362,143.368,143.343,143.343,112100002.0
2005-12-13 12:16:00,143.336,143.338,143.328,143.334,92399998.0
2005-12-13 12:17:00,143.337,143.345,143.334,143.335,37900000.0
2005-12-13 12:18:00,143.318,143.318,143.298,143.298,112599999.0
2005-12-13 12:19:00,143.29,143.307,143.29,143.304,182199999.0
2005-12-13 12:20:00,143.297,143.297,143.291,143.291,18400000.0
2005-12-13 12:21:00,143.29,143.302,143.29,143.299,84200000.0
2005-12-13 12:22:00,143.287,143.287,143.238,143.257,106600000.0
2005-12-13 12:23:00,143.245,143.245,143.187,143.187,61200000.0
2005-12-13 12:24:00,143.191,143.209,143.191,143.209,99399998.0
2005-12-13 12:25:00,143.238,143.283,143.206,143.283,142400001.0
2005-12-13 12:26:00,143.279,143.311,143.279,143.284,84199999.0
2005-12-13 12:27:00,143.282,143.29,143.278,143.279,79700001.0
2005-12-13 12:28:00,143.272,143.291,143.265,143.291,144600001.0
2005-12-13 12:29:00,143.297,143.318,143.297,143.314,75899999.0
2005-12-13 12:30:00,143.309,143.309,143.267,143.276,62400000.0
2005-12-13 12:31:00,143.277,143.291,143.277,143.289,44700001.0
2005-12-13 12:32:00,143.299,143.308,143.286,143.286,158100001.0
2005-12-13 12:33:00,143.295,143.308,143.295,143.306,143799995.0
2005-12-13 12:34:00,143.298,143.298,143.266,143.266,126299999.0
2005-12-13 12:35:00,143.242,143.242,143.211,143.211,73700001.0
2005-12-13 12:36:00,143.205,143.217,143.205,143.211,24100000.0
2005-12-13 12:37:00,143.208,143.241,143.208,143.236,73000000.0
2005-12-13 12:38:00,143.253,143.309,143.253,143.303,100400001.0
2005-12-13 12:39:00,143.29,143.298,143.276,143.285,100699999.0
2005-12-13 12:40:00,143.276,143.29,143.261,143.286,181299997.0
2005-12-13 12:41:00,143.27,143.313,143.27,143.313,156200000.0
2005-12-13 12:42:00,143.326,143.326,143.31,143.31,164100000.0
2005-12-13 12:43:00,143.323,143.366,143.317,143.366,49399999.0
2005-12-13 12:44:00,143.363,143.363,143.341,143.345,79300002.0
2005-12-13 12:45:00,143.358,143.358,143.336,143.336,59999999.0
2005-12-13 12:46:00,143.341,143.348,143.32,143.327,118500000.0
2005-12-13 12:47:00,143.33,143.35,143.33,143.35,61300000.0
2005-12-13 12:48:00,143.374,143.404,143.374,143.397,184200002.0
2005-12-13 12:49:00,143.408,143.443,143.407,143.437,160299995.0
2005-12-13 12:50:00,143.433,143.433,143.414,143.42,59200000.0
2005-12-13 12:51:00,143.416,143.444,143.416,143.444,175699999.0
2005-12-13 12:52:00,143.454,143.454,143.426,143.426,122800002.0
2005-12-13 12:53:00,143.423,143.423,143.407,143.41,135200001.0
2005-12-13 12:54:00,143.402,143.414,143.402,143.408,175800004.0
2005-12-13 12:55:00,143.41,143.418,143.408,143.418,151500002.0
2005-12-13 12:56:00,143.422,143.501,143.418,143.501,129400000.0
2005-12-13 12:57:00,143.513,143.513,143.475,143.48,171200001.0
2005-12-13 12:58:00,143.478,143.494,143.455,143.494,139299999.0
2005-12-13 12:59:00,143.496,143.496,143.47,143.47,30400000.0
2005-12-13 13:00:00,143.46,143.46,143.44,143.444,66400000.0
2005-12-13 13:01:00,143.435,143.466,143.426,143.466,58399999.0
2005-12-13 13:02:00,143.463,143.474,143.459,143.46,64400001.0
2005-12-13 13:03:00,143.462,143.464,143.453,143.455,96200000.0
2005-12-13 13:04:00,143.459,143.464,143.44,143.44,131800003.0
2005-12-13 13:05:00,143.418,143.43,143.413,143.413,98099997.0
2005-12-13 13:06:00,143.435,143.435,143.42,143.428,66800000.0
2005-12-13 13:07:00,143.434,143.445,143.428,143.442,139399999.0
2005-12-13 13:08:00,143.434,143.444,143.422,143.444,74200002.0
2005-12-13 13:09:00,143.447,143.447,143.434,143.438,78399999.0
2005-12-13 13:10:00,143.428,143.438,143.428,143.438,72900000.0
2005-12-13 13:11:00,143.442,143.467,143.438,143.467,130299999.0
2005-12-13 13:12:00,143.471,143.474,143.464,143.468,65600001.0
2005-12-13 13:13:00,143.469,143.469,143.458,143.466,92800002.0
2005-12-13 13:14:00,143.463,143.465,143.442,143.445,59899999.0
2005-12-13 13:15:00,143.445,143.465,143.445,143.465,128599999.0
2005-12-13 13:16:00,143.462,143.467,143.458,143.459,44000000.0
2005-12-13 13:17:00,143.449,143.451,143.443,143.443,49999999.0
2005-12-13 13:18:00,143.443,143.443,143.426,143.442,82600001.0
2005-12-13 13:19:00,143.443,143.445,143.434,143.434,50700000.0
2005-12-13 13:20:00,143.436,143.439,143.43,143.431,194399995.0
2005-12-13 13:21:00,143.429,143.455,143.429,143.455,84899999.0
2005-12-13 13:22:00,143.458,143.458,143.448,143.457,125400000.0
2005-12-13 13:23:00,143.446,143.45,143.446,143.45,58300000.0
2005-12-13 13:24:00,143.445,143.448,143.435,143.448,94299997.0
2005-12-13 13:25:00,143.431,143.431,143.408,143.419,76899998.0
2005-12-13 13:26:00,143.418,143.424,143.412,143.424,138999999.0
2005-12-13 13:27:00,143.418,143.434,143.415,143.434,184199996.0
2005-12-13 13:28:00,143.429,143.433,143.415,143.433,99700001.0
2005-12-13 13:29:00,143.439,143.453,143.439,143.451,47700000.0
2005-12-13 13:30:00,143.454,143.454,143.432,143.433,109400000.0
2005-12-13 13:31:00,143.423,143.429,143.42,143.42,156499999.0
2005-12-13 13:32:00,143.391,143.401,143.388,143.393,104400000.0
2005-12-13 13:33:00,143.402,143.402,143.383,143.383,56599999.0
2005-12-13 13:34:00,143.377,143.389,143.376,143.386,46700000.0
2005-12-13 13:35:00,143.379,143.395,143.374,143.385,140100000.0
2005-12-13 13:36:00,143.395,143.403,143.395,143.4,127099999.0
2005-12-13 13:37:00,143.398,143.406,143.394,143.401,169099999.0
2005-12-13 13:38:00,143.395,143.395,143.383,143.385,14700000.0
2005-12-13 13:39:00,143.373,143.373,143.356,143.363,87399998.0
2005-12-13 13:40:00,143.36,143.371,143.36,143.37,99100001.0
2005-12-13 13:41:00,143.38,143.38,143.375,143.38,79500001.0
2005-12-13 13:42:00,143.386,143.404,143.386,143.404,143400001.0
2005-12-13 13:43:00,143.408,143.42,143.406,143.415,73700000.0
2005-12-13 13:44:00,143.415,143.427,143.415,143.427,135600003.0
2005-12-13 13:45:00,143.423,143.423,143.419,143.419,38800000.0
2005-12-13 13:46:00,143.418,143.422,143.413,143.422,128200000.0
2005-12-13 13:47:00,143.415,143.43,143.413,143.43,75100001.0
2005-12-13 13:48:00,143.433,143.44,143.418,143.418,60800000.0
2005-12-13 13:49:00,143.415,143.434,143.41,143.434,35300000.0
2005-12-13 13:50:00,143.426,143.431,143.426,143.428,52800000.0
2005-12-13 13:51:00,143.424,143.436,143.42,143.42,88000000.0
2005-12-13 13:52:00,143.418,143.423,143.412,143.423,104899999.0
2005-12-13 13:53:00,143.43,143.44,143.425,143.425,55999999.0
2005-12-13 13:54:00,143.416,143.416,143.381,143.386,116300003.0
2005-12-13 13:55:00,143.394,143.411,143.394,143.399,85400001.0
2005-12-13 13:56:00,143.393,143.402,143.393,143.401,36000000.0
2005-12-13 13:57:00,143.405,143.41,143.405,143.405,59700001.0
2005-12-13 13:58:00,143.41,143.417,143.401,143.41,43999999.0
2005-12-13 13:59:00,143.431,143.458,143.431,143.457,26400000.0
2005-12-13 14:00:00,143.461,143.463,143.445,143.445,111999999.0
2005-12-13 14:01:00,143.455,143.467,143.455,143.467,74300001.0
2005-12-13 14:02:00,143.46,143.481,143.46,143.481,112399999.0
2005-12-13 14:03:00,143.48,143.48,143.42,143.42,93299999.0
2005-12-13 14:04:00,143.418,143.418,143.406,143.414,74100000.0
2005-12-13 14:05:00,143.415,143.424,143.415,143.42,47600000.0
2005-12-13 14:06:00,143.407,143.407,143.392,143.396,70600001.0
2005-12-13 14:07:00,143.394,143.408,143.393,143.393,27700000.0
2005-12-13 14:08:00,143.391,143.4,143.384,143.39,84600000.0
2005-12-13 14:09:00,143.381,143.403,143.381,143.403,14000000.0
2005-12-13 14:10:00,143.415,143.415,143.391,143.392,79199999.0
2005-12-13 14:11:00,143.41,143.414,143.405,143.405,44800000.0
2005-12-13 14:12:00,143.417,143.419,143.41,143.417,31300000.0
2005-12-13 14:13:00,143.428,143.457,143.427,143.456,104900000.0
2005-12-13 14:14:00,143.457,143.464,143.442,143.452,99500000.0
2005-12-13 14:15:00,143.443,143.443,143.407,143.419,97099997.0
2005-12-13 14:16:00,143.416,143.43,143.416,143.42,88500002.0
2005-12-13 14:17:00,143.416,143.416,143.414,143.414,36000000.0
2005-12-13 14:18:00,143.405,143.423,143.405,143.418,61600000.0
2005-12-13 14:19:00,143.413,143.413,143.402,143.402,41500000.0
2005-12-13 14:20:00,143.405,143.415,143.392,143.404,54400000.0
2005-12-13 14:21:00,143.401,143.422,143.401,143.413,105000000.0
2005-12-13 14:22:00,143.425,143.444,143.425,143.43,118700001.0
2005-12-13 14:23:00,143.434,143.486,143.434,143.486,67699999.0
2005-12-13 14:24:00,143.498,143.498,143.479,143.494,63999999.0
2005-12-13 14:25:00,143.478,143.478,143.477,143.477,8200000.0
2005-12-13 14:26:00,143.459,143.459,143.434,143.434,70399999.0
2005-12-13 14:27:00,143.436,143.436,143.396,143.412,67900001.0
2005-12-13 14:28:00,143.409,143.416,143.4,143.416,53000000.0
2005-12-13 14:29:00,143.411,143.421,143.404,143.404,25600000.0
2005-12-13 14:30:00,143.398,143.413,143.398,143.405,95599999.0
2005-12-13 14:31:00,143.415,143.415,143.405,143.41,72400001.0
2005-12-13 14:32:00,143.4,143.4,143.378,143.378,138400000.0
2005-12-13 14:33:00,143.375,143.4,143.375,143.397,61700000.0
2005-12-13 14:34:00,143.409,143.435,143.409,143.422,103399998.0
2005-12-13 14:35:00,143.422,143.44,143.422,143.43,129299999.0
2005-12-13 14:36:00,143.428,143.448,143.424,143.435,78100000.0
2005-12-13 14:37:00,143.435,143.435,143.425,143.435,30300000.0
2005-12-13 14:38:00,143.427,143.438,143.419,143.419,170000000.0
2005-12-13 14:39:00,143.419,143.429,143.402,143.417,67600001.0
2005-12-13 14:40:00,143.415,143.415,143.402,143.409,66200002.0
2005-12-13 14:41:00,143.409,143.418,143.406,143.406,118400002.0
2005-12-13 14:42:00,143.399,143.419,143.399,143.41,111700002.0
2005-12-13 14:43:00,143.407,143.407,143.385,143.385,49200000.0
2005-12-13 14:44:00,143.399,143.399,143.395,143.398,30400001.0
2005-12-13 14:45:00,143.391,143.398,143.388,143.398,43400000.0
2005-12-13 14:46:00,143.401,143.413,143.401,143.413,53700001.0
2005-12-13 14:47:00,143.404,143.408,143.397,143.397,113199998.0
2005-12-13 14:48:00,143.403,143.416,143.401,143.404,64499999.0
2005-12-13 14:49:00,143.401,143.406,143.401,143.402,30400000.0
2005-12-13 14:50:00,143.408,143.415,143.4,143.415,119799999.0
2005-12-13 14:51:00,143.412,143.42,143.408,143.417,57599998.0
2005-12-13 14:52:00,143.413,143.431,143.407,143.426,91299999.0
2005-12-13 14:53:00,143.435,143.462,143.435,143.455,35600000.0
2005-12-13 14:54:00,143.46,143.46,143.455,143.455,29600000.0
2005-12-13 14:55:00,143.453,143.458,143.442,143.445,148900001.0
2005-12-13 14:56:00,143.446,143.446,143.431,143.431,230999997.0
2005-12-13 14:57:00,143.43,143.43,143.417,143.419,85300001.0
2005-12-13 14:58:00,143.412,143.421,143.409,143.41,125000001.0
2005-12-13 14:59:00,143.415,143.415,143.395,143.395,107300000.0
2005-12-13 15:00:00,143.402,143.424,143.392,143.415,46300000.0
2005-12-13 15:01:00,143.408,143.441,143.408,143.441,20100000.0
2005-12-13 15:02:00,143.447,143.457,143.44,143.448,61000000.0
2005-12-13 15:03:00,143.445,143.446,143.436,143.446,53500000.0
2005-12-13 15:04:00,143.446,143.446,143.435,143.444,43600000.0
2005-12-13 15:05:00,143.45,143.463,143.441,143.441,103300000.0
2005-12-13 15:06:00,143.462,143.495,143.462,143.495,133700000.0
2005-12-13 15:07:00,143.492,143.492,143.48,143.482,78899999.0
2005-12-13 15:08:00,143.497,143.513,143.497,143.508,60700000.0
2005-12-13 15:09:00,143.502,143.531,143.502,143.527,100699999.0
2005-12-13 15:10:00,143.52,143.526,143.508,143.508,40300000.0
2005-12-13 15:11:00,143.486,143.486,143.465,143.467,119799999.0
2005-12-13 15:12:00,143.473,143.481,143.465,143.47,58300000.0
2005-12-13 15:13:00,143.468,143.473,143.455,143.455,141400002.0
2005-12-13 15:14:00,143.455,143.457,143.435,143.441,128000001.0
2005-12-13 15:15:00,143.435,143.468,143.435,143.468,62300000.0
2005-12-13 15:16:00,143.471,143.473,143.457,143.457,82300000.0
2005-12-13 15:17:00,143.456,143.466,143.445,143.466,49700000.0
2005-12-13 15:18:00,143.483,143.496,143.468,143.468,69000000.0
2005-12-13 15:19:00,143.47,143.498,143.47,143.498,118700000.0
2005-12-13 15:20:00,143.501,143.543,143.501,143.542,137500001.0
2005-12-13 15:21:00,143.537,143.537,143.511,143.535,89399997.0
2005-12-13 15:22:00,143.525,143.527,143.525,143.527,25599999.0
2005-12-13 15:23:00,143.51,143.521,143.51,143.515,155199999.0
2005-12-13 15:24:00,143.523,143.523,143.511,143.511,26400000.0
2005-12-13 15:25:00,143.51,143.518,143.504,143.511,97100000.0
2005-12-13 15:26:00,143.517,143.52,143.5,143.503,119699998.0
2005-12-13 15:27:00,143.517,143.55,143.517,143.543,137799999.0
2005-12-13 15:28:00,143.552,143.552,143.535,143.538,107800001.0
2005-12-13 15:29:00,143.537,143.542,143.477,143.477,158699999.0
2005-12-13 15:30:00,143.485,143.537,143.485,143.537,78100000.0
2005-12-13 15:31:00,143.512,143.546,143.505,143.506,66600000.0
2005-12-13 15:32:00,143.493,143.508,143.483,143.493,115900000.0
2005-12-13 15:33:00,143.492,143.511,143.49,143.503,57400000.0
2005-12-13 15:34:00,143.503,143.505,143.483,143.49,86500000.0
2005-12-13 15:35:00,143.5,143.505,143.489,143.489,97200000.0
2005-12-13 15:36:00,143.497,143.498,143.477,143.483,138499999.0
2005-12-13 15:37:00,143.488,143.494,143.483,143.49,100700001.0
2005-12-13 15:38:00,143.482,143.488,143.482,143.484,79399999.0
2005-12-13 15:39:00,143.487,143.494,143.484,143.489,70600001.0
2005-12-13 15:40:00,143.491,143.499,143.488,143.492,121900001.0
2005-12-13 15:41:00,143.502,143.502,143.501,143.501,45500000.0
2005-12-13 15:42:00,143.504,143.51,143.499,143.5,132600001.0
2005-12-13 15:43:00,143.495,143.499,143.466,143.48,101800001.0
2005-12-13 15:44:00,143.478,143.501,143.467,143.479,123099999.0
2005-12-13 15:45:00,143.48,143.484,143.459,143.459,77900000.0
2005-12-13 15:46:00,143.463,143.488,143.463,143.486,32700000.0
2005-12-13 15:47:00,143.501,143.516,143.485,143.485,108000001.0
2005-12-13 15:48:00,143.49,143.513,143.49,143.511,15500000.0
2005-12-13 15:49:00,143.503,143.503,143.488,143.488,39500000.0
2005-12-13 15:50:00,143.5,143.506,143.492,143.493,128699999.0
2005-12-13 15:51:00,143.492,143.492,143.478,143.478,47200001.0
2005-12-13 15:52:00,143.459,143.467,143.454,143.46,47300000.0
2005-12-13 15:53:00,143.465,143.465,143.458,143.458,74300001.0
2005-12-13 15:54:00,143.463,143.488,143.463,143.484,95199999.0
2005-12-13 15:55:00,143.473,143.483,143.465,143.483,58400000.0
2005-12-13 15:56:00,143.486,143.486,143.463,143.463,36399999.0
2005-12-13 15:57:00,143.47,143.484,143.47,143.483,260699998.0
2005-12-13 15:58:00,143.485,143.496,143.471,143.48,81500000.0
2005-12-13 15:59:00,143.473,143.49,143.465,143.49,102299999.0
2005-12-13 16:00:00,143.492,143.493,143.456,143.456,139799997.0
2005-12-13 16:01:00,143.455,143.455,143.441,143.45,67100000.0
2005-12-13 16:02:00,143.452,143.452,143.425,143.425,42200000.0
2005-12-13 16:03:00,143.451,143.453,143.446,143.452,88700003.0
2005-12-13 16:04:00,143.445,143.445,143.433,143.439,54400000.0
2005-12-13 16:05:00,143.448,143.453,143.443,143.453,96400000.0
2005-12-13 16:06:00,143.453,143.457,143.447,143.447,87900000.0
2005-12-13 16:07:00,143.45,143.45,143.421,143.421,102800000.0
2005-12-13 16:08:00,143.415,143.415,143.392,143.407,132300002.0
2005-12-13 16:09:00,143.404,143.422,143.404,143.417,63200000.0
2005-12-13 16:10:00,143.429,143.45,143.42,143.45,84300000.0
2005-12-13 16:11:00,143.452,143.46,143.448,143.46,84100001.0
2005-12-13 16:12:00,143.452,143.458,143.437,143.437,43800000.0
2005-12-13 16:13:00,143.444,143.449,143.435,143.435,50800000.0
2005-12-13 16:14:00,143.44,143.44,143.424,143.436,149199997.0
2005-12-13 16:15:00,143.43,143.43,143.409,143.417,49199998.0
2005-12-13 16:16:00,143.425,143.447,143.425,143.447,92300000.0
2005-12-13 16:17:00,143.462,143.462,143.441,143.443,150300001.0
2005-12-13 16:18:00,143.448,143.45,143.432,143.444,157700000.0
2005-12-13 16:19:00,143.442,143.449,143.431,143.439,75100001.0
2005-12-13 16:20:00,143.442,143.442,143.423,143.43,135899998.0
2005-12-13 16:21:00,143.43,143.442,143.43,143.442,65300000.0
2005-12-13 16:22:00,143.433,143.441,143.422,143.422,199400005.0
2005-12-13 16:23:00,143.422,143.422,143.403,143.403,84100003.0
2005-12-13 16:24:00,143.395,143.403,143.388,143.399,101400000.0
2005-12-13 16:25:00,143.415,143.421,143.406,143.421,172099998.0
2005-12-13 16:26:00,143.423,143.437,143.422,143.43,33100000.0
2005-12-13 16:27:00,143.437,143.443,143.429,143.438,148300002.0
2005-12-13 16:28:00,143.442,143.447,143.442,143.443,66499999.0
2005-12-13 16:29:00,143.436,143.45,143.41,143.41,57400000.0
2005-12-13 16:30:00,143.416,143.425,143.408,143.422,87400000.0
2005-12-13 16:31:00,143.413,143.43,143.413,143.421,101899999.0
2005-12-13 16:32:00,143.422,143.438,143.422,143.426,80700001.0
2005-12-13 16:33:00,143.432,143.441,143.425,143.441,88900002.0
2005-12-13 16:34:00,143.438,143.438,143.422,143.425,199000002.0
2005-12-13 16:35:00,143.431,143.439,143.422,143.422,57599999.0
2005-12-13 16:36:00,143.408,143.411,143.404,143.41,52200000.0
2005-12-13 16:37:00,143.397,143.397,143.38,143.388,86099999.0
2005-12-13 16:38:00,143.388,143.394,143.381,143.394,59300000.0
2005-12-13 16:39:00,143.39,143.395,143.382,143.395,64899999.0
2005-12-13 16:40:00,143.392,143.398,143.377,143.377,52799999.0
2005-12-13 16:41:00,143.375,143.384,143.363,143.363,106500001.0
2005-12-13 16:42:00,143.364,143.364,143.341,143.341,179599999.0
2005-12-13 16:43:00,143.35,143.355,143.311,143.311,71199999.0
2005-12-13 16:44:00,143.302,143.311,143.284,143.285,109200001.0
2005-12-13 16:45:00,143.289,143.289,143.272,143.281,74500000.0
2005-12-13 16:46:00,143.276,143.287,143.269,143.285,32800000.0
2005-12-13 16:47:00,143.28,143.288,143.262,143.288,100800001.0
2005-12-13 16:48:00,143.292,143.298,143.279,143.294,65100001.0
2005-12-13 16:49:00,143.308,143.311,143.301,143.303,103299998.0
2005-12-13 16:50:00,143.302,143.302,143.283,143.283,82000000.0
2005-12-13 16:51:00,143.282,143.299,143.282,143.29,67400000.0
2005-12-13 16:52:00,143.283,143.283,143.262,143.27,138299999.0
2005-12-13 16:53:00,143.29,143.316,143.29,143.307,74900000.0
2005-12-13 16:54:00,143.308,143.316,143.301,143.311,104599998.0
2005-12-13 16:55:00,143.304,143.314,143.297,143.301,134999999.0
2005-12-13 16:56:00,143.304,143.304,143.276,143.281,97899999.0
2005-12-13 16:57:00,143.277,143.285,143.268,143.285,141500001.0
2005-12-13 16:58:00,143.295,143.3,143.272,143.277,179499999.0
2005-12-13 16:59:00,143.28,143.321,143.264,143.319,75799999.0
2005-12-13 17:00:00,143.322,143.325,143.306,143.309,184000002.0
2005-12-13 17:01:00,143.31,143.325,143.289,143.325,83899999.0
2005-12-13 17:02:00,143.332,143.34,143.332,143.332,40800000.0
2005-12-13 17:03:00,143.321,143.328,143.314,143.318,63600000.0
2005-12-13 17:04:00,143.32,143.35,143.32,143.335,76499999.0
2005-12-13 17:05:00,143.32,143.32,143.291,143.293,61999999.0
2005-12-13 17:06:00,143.307,143.327,143.294,143.327,91099998.0
2005-12-13 17:07:00,143.326,143.326,143.306,143.326,102699999.0
2005-12-13 17:08:00,143.328,143.328,143.304,143.304,89800001.0
2005-12-13 17:09:00,143.298,143.312,143.295,143.304,111600000.0
2005-12-13 17:10:00,143.3,143.307,143.295,143.303,94799997.0
2005-12-13 17:11:00,143.309,143.309,143.294,143.297,210700006.0
2005-12-13 17:12:00,143.296,143.306,143.288,143.306,115700001.0
2005-12-13 17:13:00,143.3,143.3,143.278,143.278,92800001.0
2005-12-13 17:14:00,143.279,143.283,143.274,143.283,54800000.0
2005-12-13 17:15:00,143.282,143.294,143.282,143.291,108599999.0
2005-12-13 17:16:00,143.289,143.304,143.281,143.304,89199999.0
2005-12-13 17:17:00,143.328,143.347,143.328,143.346,118000003.0
2005-12-13 17:18:00,143.337,143.337,143.287,143.289,137499999.0
2005-12-13 17:19:00,143.294,143.317,143.293,143.294,92000001.0
2005-12-13 17:20:00,143.288,143.303,143.286,143.303,37299999.0
2005-12-13 17:21:00,143.322,143.323,143.308,143.315,108900000.0
2005-12-13 17:22:00,143.322,143.343,143.321,143.321,45600000.0
2005-12-13 17:23:00,143.32,143.335,143.32,143.325,144300001.0
2005-12-13 17:24:00,143.308,143.334,143.308,143.32,76500002.0
2005-12-13 17:25:00,143.325,143.34,143.325,143.34,16300000.0
2005-12-13 17:26:00,143.335,143.349,143.312,143.312,35200000.0
2005-12-13 17:27:00,143.302,143.325,143.302,143.317,37700000.0
2005-12-13 17:28:00,143.301,143.31,143.294,143.298,100200000.0
2005-12-13 17:29:00,143.3,143.3,143.293,143.3,83599999.0
2005-12-13 17:30:00,143.302,143.307,143.296,143.296,87100001.0
2005-12-13 17:31:00,143.293,143.301,143.286,143.3,112900000.0
2005-12-13 17:32:00,143.277,143.277,143.265,143.266,102199999.0
2005-12-13 17:33:00,143.257,143.28,143.252,143.28,74099999.0
2005-12-13 17:34:00,143.284,143.287,143.276,143.287,49900000.0
2005-12-13 17:35:00,143.294,143.299,143.281,143.294,46100000.0
2005-12-13 17:36:00,143.292,143.292,143.273,143.274,35200000.0
2005-12-13 17:37:00,143.282,143.282,143.256,143.256,66299999.0
2005-12-13 17:38:00,143.262,143.275,143.262,143.275,18400000.0
2005-12-13 17:39:00,143.276,143.295,143.276,143.283,54400000.0
2005-12-13 17:40:00,143.28,143.299,143.28,143.291,115400003.0
2005-12-13 17:41:00,143.287,143.287,143.257,143.257,188599998.0
2005-12-13 17:42:00,143.267,143.268,143.26,143.26,13600000.0
2005-12-13 17:43:00,143.268,143.268,143.256,143.26,86899999.0
2005-12-13 17:44:00,143.266,143.273,143.261,143.273,173200000.0
2005-12-13 17:45:00,143.27,143.27,143.251,143.265,67100000.0
2005-12-13 17:46:00,143.265,143.282,143.265,143.282,20600000.0
2005-12-13 17:47:00,143.29,143.295,143.283,143.295,80400001.0
2005-12-13 17:48:00,143.289,143.29,143.265,143.29,99899998.0
2005-12-13 17:49:00,143.29,143.295,143.279,143.295,49799999.0
2005-12-13 17:50:00,143.295,143.31,143.283,143.286,142100000.0
2005-12-13 17:51:00,143.282,143.296,143.282,143.296,123799999.0
2005-12-13 17:52:00,143.292,143.298,143.286,143.296,81100000.0
2005-12-13 17:53:00,143.288,143.289,143.285,143.288,126600003.0
2005-12-13 17:54:00,143.287,143.293,143.274,143.292,83199998.0
2005-12-13 17:55:00,143.281,143.281,143.263,143.267,16000000.0
2005-12-13 17:56:00,143.264,143.27,143.24,143.24,79799998.0
2005-12-13 17:57:00,143.233,143.238,143.23,143.234,98500000.0
2005-12-13 17:58:00,143.231,143.239,143.231,143.239,55600000.0
2005-12-13 17:59:00,143.234,143.251,143.231,143.233,130999998.0
2005-12-13 18:00:00,143.226,143.238,143.219,143.238,90800002.0
2005-12-13 18:01:00,143.238,143.269,143.238,143.265,1419500003.0
2005-12-13 18:02:00,143.283,143.31,143.282,143.298,1839399985.0
2005-12-13 18:03:00,143.297,143.303,143.285,143.291,2099900001.0
2005-12-13 18:04:00,143.289,143.298,143.274,143.274,1337899995.0
2005-12-13 18:05:00,143.269,143.271,143.244,143.258,1670399999.0
2005-12-13 18:06:00,143.26,143.273,143.253,143.273,1043400004.0
2005-12-13 18:07:00,143.273,143.281,143.267,143.267,2008600000.0
2005-12-13 18:08:00,143.263,143.269,143.246,143.263,1528500002.0
2005-12-13 18:09:00,143.267,143.278,143.264,143.27,1339699996.0
2005-12-13 18:10:00,143.27,143.27,143.244,143.255,932999996.0
2005-12-13 18:11:00,143.253,143.267,143.241,143.267,753699997.0
2005-12-13 18:12:00,143.272,143.3,143.272,143.288,851800000.0
2005-12-13 18:13:00,143.297,143.311,143.288,143.288,1164799995.0
2005-12-13 18:14:00,143.285,143.3,143.274,143.276,1533700002.0
2005-12-13 18:15:00,143.272,143.272,143.257,143.261,1614300001.0
2005-12-13 18:16:00,143.264,143.288,143.262,143.262,1560399997.0
2005-12-13 18:17:00,143.26,143.272,143.257,143.272,783000000.0
2005-12-13 18:18:00,143.274,143.274,143.26,143.273,672699997.0
2005-12-13 18:19:00,143.27,143.27,143.247,143.247,694500002.0
2005-12-13 18:20:00,143.248,143.261,143.231,143.245,1619000009.0
2005-12-13 18:21:00,143.248,143.258,143.243,143.257,1299999992.0
2005-12-13 18:22:00,143.258,143.262,143.244,143.248,1047599997.0
2005-12-13 18:23:00,143.239,143.246,143.228,143.235,1684800002.0
2005-12-13 18:24:00,143.231,143.265,143.211,143.242,1053200004.0
2005-12-13 18:25:00,143.252,143.267,143.246,143.267,1162300001.0
2005-12-13 18:26:00,143.267,143.27,143.254,143.254,802200003.0
2005-12-13 18:27:00,143.253,143.262,143.25,143.255,382400001.0
2005-12-13 18:28:00,143.265,143.265,143.257,143.26,826599995.0
2005-12-13 18:29:00,143.26,143.283,143.26,143.283,845200003.0
2005-12-13 18:30:00,143.279,143.286,143.27,143.286,623199999.0
2005-12-13 18:31:00,143.286,143.29,143.267,143.283,804700002.0
2005-12-13 18:32:00,143.286,143.301,143.281,143.29,1418099991.0
2005-12-13 18:33:00,143.293,143.309,143.289,143.289,1621699994.0
2005-12-13 18:34:00,143.289,143.302,143.286,143.294,1104699998.0
2005-12-13 18:35:00,143.299,143.303,143.287,143.292,1189499997.0
2005-12-13 18:36:00,143.286,143.287,143.269,143.276,712200003.0
2005-12-13 18:37:00,143.276,143.281,143.265,143.273,562100000.0
2005-12-13 18:38:00,143.271,143.271,143.234,143.245,289799999.0
2005-12-13 18:39:00,143.248,143.254,143.243,143.25,527700003.0
2005-12-13 18:40:00,143.244,143.253,143.229,143.229,1019399996.0
2005-12-13 18:41:00,143.225,143.249,143.225,143.246,419000002.0
2005-12-13 18:42:00,143.242,143.242,143.226,143.23,781099999.0
2005-12-13 18:43:00,143.23,143.235,143.225,143.23,162299999.0
2005-12-13 18:44:00,143.228,143.24,143.224,143.229,481900008.0
2005-12-13 18:45:00,143.222,143.234,143.221,143.228,167500000.0
2005-12-13 18:46:00,143.23,143.235,143.225,143.235,496400000.0
2005-12-13 18:47:00,143.233,143.242,143.231,143.236,170599996.0
2005-12-13 18:48:00,143.24,143.245,143.235,143.235,713999994.0
2005-12-13 18:49:00,143.231,143.245,143.211,143.223,513000005.0
2005-12-13 18:50:00,143.219,143.219,143.198,143.203,931200010.0
2005-12-13 18:51:00,143.2,143.206,143.187,143.195,504799999.0
2005-12-13 18:52:00,143.203,143.203,143.183,143.193,802899996.0
2005-12-13 18:53:00,143.195,143.199,143.18,143.18,1089099994.0
2005-12-13 18:54:00,143.176,143.183,143.158,143.166,861199994.0
2005-12-13 18:55:00,143.166,143.182,143.165,143.173,972099996.0
2005-12-13 18:56:00,143.179,143.199,143.173,143.199,399900001.0
2005-12-13 18:57:00,143.216,143.219,143.204,143.216,564799999.0
2005-12-13 18:58:00,143.216,143.228,143.2,143.207,594800005.0
2005-12-13 18:59:00,143.207,143.208,143.192,143.208,856799997.0
2005-12-13 19:00:00,143.206,143.227,143.206,143.227,319199999.0
2005-12-13 19:01:00,143.229,143.231,143.219,143.229,352699997.0
2005-12-13 19:02:00,143.216,143.221,143.204,143.208,270699999.0
2005-12-13 19:03:00,143.201,143.219,143.188,143.207,740799997.0
2005-12-13 19:04:00,143.203,143.215,143.198,143.203,493399999.0
2005-12-13 19:05:00,143.201,143.201,143.17,143.17,519700004.0
2005-12-13 19:06:00,143.175,143.189,143.169,143.174,862100002.0
2005-12-13 19:07:00,143.175,143.198,143.175,143.175,964200002.0
2005-12-13 19:08:00,143.178,143.203,143.178,143.201,601100000.0
2005-12-13 19:09:00,143.205,143.218,143.19,143.206,805999992.0
2005-12-13 19:10:00,143.215,143.22,143.206,143.21,210000000.0
2005-12-13 19:11:00,143.213,143.226,143.213,143.215,444700000.0
2005-12-13 19:12:00,143.22,143.227,143.21,143.225,404899999.0
2005-12-13 19:13:00,143.224,143.224,143.215,143.216,104599999.0
2005-12-13 19:14:00,143.205,143.205,143.189,143.192,305400000.0
2005-12-13 19:15:00,143.187,143.204,143.181,143.195,1078699999.0
2005-12-13 19:16:00,143.194,143.204,143.18,143.195,376799998.0
2005-12-13 19:17:00,143.192,143.208,143.192,143.196,423800000.0
2005-12-13 19:18:00,143.205,143.21,143.192,143.21,301300002.0
2005-12-13 19:19:00,143.207,143.208,143.191,143.202,532100001.0
2005-12-13 19:20:00,143.208,143.22,143.203,143.21,275699999.0
2005-12-13 19:21:00,143.215,143.215,143.205,143.21,458799996.0
2005-12-13 19:22:00,143.215,143.235,143.215,143.232,163499998.0
2005-12-13 19:23:00,143.243,143.243,143.224,143.237,1349699996.0
2005-12-13 19:24:00,143.23,143.23,143.148,143.162,613400005.0
2005-12-13 19:25:00,143.16,143.167,143.152,143.16,605900000.0
2005-12-13 19:26:00,143.159,143.174,143.155,143.164,1169799993.0
2005-12-13 19:27:00,143.164,143.174,143.16,143.17,778300001.0
2005-12-13 19:28:00,143.177,143.193,143.177,143.187,632900001.0
2005-12-13 19:29:00,143.19,143.197,143.189,143.196,478199996.0
2005-12-13 19:30:00,143.201,143.209,143.199,143.208,776499998.0
2005-12-13 19:31:00,143.208,143.215,143.2,143.205,730899997.0
2005-12-13 19:32:00,143.204,143.224,143.204,143.21,707399999.0
2005-12-13 19:33:00,143.211,143.229,143.209,143.209,519299999.0
2005-12-13 19:34:00,143.205,143.217,143.189,143.217,934299998.0
2005-12-13 19:35:00,143.224,143.273,143.224,143.266,679000004.0
2005-12-13 19:36:00,143.275,143.28,143.259,143.26,463800001.0
2005-12-13 19:37:00,143.252,143.252,143.239,143.239,52600000.0
2005-12-13 19:38:00,143.237,143.246,143.227,143.238,457099996.0
2005-12-13 19:39:00,143.242,143.242,143.213,143.217,800800002.0
2005-12-13 19:40:00,143.217,143.218,143.203,143.218,655600000.0
2005-12-13 19:41:00,143.22,143.237,143.22,143.231,775099994.0
2005-12-13 19:42:00,143.238,143.241,143.222,143.228,423999998.0
2005-12-13 19:43:00,143.233,143.239,143.225,143.225,138799998.0
2005-12-13 19:44:00,143.226,143.253,143.226,143.242,427000004.0
2005-12-13 19:45:00,143.241,143.251,143.239,143.249,94000001.0
2005-12-13 19:46:00,143.252,143.26,143.242,143.258,371399996.0
2005-12-13 19:47:00,143.26,143.267,143.255,143.265,199400002.0
2005-12-13 19:48:00,143.265,143.272,143.255,143.259,632699997.0
2005-12-13 19:49:00,143.262,143.277,143.259,143.263,308000000.0
2005-12-13 19:50:00,143.261,143.269,143.258,143.268,395499998.0
2005-12-13 19:51:00,143.274,143.287,143.274,143.275,385000003.0
2005-12-13 19:52:00,143.283,143.303,143.283,143.293,513899994.0
2005-12-13 19:53:00,143.297,143.297,143.278,143.288,630900000.0
2005-12-13 19:54:00,143.29,143.321,143.29,143.321,342199995.0
2005-12-13 19:55:00,143.327,143.339,143.327,143.338,243500003.0
2005-12-13 19:56:00,143.336,143.336,143.312,143.32,376099996.0
2005-12-13 19:57:00,143.308,143.315,143.279,143.279,585799997.0
2005-12-13 19:58:00,143.278,143.293,143.278,143.287,660400010.0
2005-12-13 19:59:00,143.29,143.295,143.285,143.288,624800002.0
2005-12-13 20:00:00,143.295,143.295,143.285,143.29,192100000.0
2005-12-13 20:01:00,143.29,143.295,143.285,143.29,409599995.0
2005-12-13 20:02:00,143.286,143.286,143.262,143.279,242099999.0
2005-12-13 20:03:00,143.283,143.283,143.27,143.27,313800002.0
2005-12-13 20:04:00,143.27,143.275,143.265,143.27,321500000.0
2005-12-13 20:05:00,143.27,143.275,143.265,143.27,628199999.0
2005-12-13 20:06:00,143.278,143.291,143.276,143.288,449099998.0
2005-12-13 20:07:00,143.285,143.296,143.283,143.29,242799998.0
2005-12-13 20:08:00,143.293,143.316,143.293,143.316,655799995.0
2005-12-13 20:09:00,143.317,143.322,143.31,143.317,269100003.0
2005-12-13 20:10:00,143.305,143.305,143.285,143.285,237699998.0
2005-12-13 20:11:00,143.28,143.293,143.278,143.293,565000000.0
2005-12-13 20:12:00,143.29,143.294,143.279,143.283,894600000.0
2005-12-13 20:13:00,143.283,143.3,143.282,143.282,318000002.0
2005-12-13 20:14:00,143.273,143.283,143.27,143.272,325099999.0
2005-12-13 20:15:00,143.273,143.273,143.255,143.263,615299997.0
2005-12-13 20:16:00,143.267,143.288,143.264,143.281,398300001.0
2005-12-13 20:17:00,143.283,143.295,143.272,143.295,337499999.0
2005-12-13 20:18:00,143.305,143.305,143.29,143.3,155899999.0
2005-12-13 20:19:00,143.299,143.299,143.272,143.275,374299997.0
2005-12-13 20:20:00,143.278,143.285,143.264,143.264,252800000.0
2005-12-13 20:21:00,143.264,143.277,143.263,143.277,384999998.0
2005-12-13 20:22:00,143.28,143.285,143.27,143.278,562599992.0
2005-12-13 20:23:00,143.279,143.292,143.273,143.275,429799999.0
2005-12-13 20:24:00,143.283,143.297,143.283,143.297,296000004.0
2005-12-13 20:25:00,143.299,143.309,143.288,143.291,435000003.0
2005-12-13 20:26:00,143.292,143.297,143.286,143.29,369600000.0
2005-12-13 20:27:00,143.293,143.327,143.293,143.326,771400002.0
2005-12-13 20:28:00,143.318,143.32,143.31,143.32,959700000.0
2005-12-13 20:29:00,143.316,143.32,143.303,143.316,1353100005.0
2005-12-13 20:30:00,143.316,143.321,143.301,143.317,1985100001.0
2005-12-13 20:31:00,143.317,143.317,143.296,143.302,1204199997.0
2005-12-13 20:32:00,143.299,143.305,143.287,143.3,1101400000.0
2005-12-13 20:33:00,143.301,143.316,143.301,143.315,521999999.0
2005-12-13 20:34:00,143.312,143.321,143.308,143.318,428200001.0
2005-12-13 20:35:00,143.32,143.325,143.306,143.325,352900002.0
2005-12-13 20:36:00,143.327,143.328,143.314,143.328,507199997.0
2005-12-13 20:37:00,143.328,143.328,143.309,143.321,510899995.0
2005-12-13 20:38:00,143.325,143.325,143.312,143.32,801800007.0
2005-12-13 20:39:00,143.32,143.325,143.313,143.32,890700002.0
2005-12-13 20:40:00,143.315,143.325,143.313,143.32,967000001.0
2005-12-13 20:41:00,143.312,143.321,143.308,143.31,456999993.0
2005-12-13 20:42:00,143.31,143.315,143.294,143.315,258499999.0
2005-12-13 20:43:00,143.32,143.323,143.298,143.301,431399996.0
2005-12-13 20:44:00,143.299,143.312,143.294,143.301,827000001.0
2005-12-13 20:45:00,143.307,143.312,143.296,143.296,608099998.0
2005-12-13 20:46:00,143.304,143.317,143.301,143.316,891199996.0
2005-12-13 20:47:00,143.316,143.33,143.311,143.323,660299997.0
2005-12-13 20:48:00,143.328,143.345,143.327,143.334,741699992.0
2005-12-13 20:49:00,143.339,143.345,143.333,143.338,367799999.0
2005-12-13 20:50:00,143.332,143.344,143.327,143.327,1083700003.0
2005-12-13 20:51:00,143.326,143.338,143.325,143.338,452099999.0
2005-12-13 20:52:00,143.338,143.338,143.33,143.337,324299998.0
2005-12-13 20:53:00,143.342,143.359,143.338,143.348,841900001.0
2005-12-13 20:54:00,143.341,143.352,143.34,143.352,281400001.0
2005-12-13 20:55:00,143.348,143.353,143.337,143.342,888499996.0
2005-12-13 20:56:00,143.335,143.345,143.332,143.34,827799998.0
2005-12-13 20:57:00,143.335,143.345,143.333,143.335,918499996.0
2005-12-13 20:58:00,143.339,143.343,143.323,143.323,1037300000.0
2005-12-13 20:59:00,143.322,143.337,143.317,143.323,1159600005.0
2005-12-13 21:00:00,143.321,143.329,143.311,143.321,1324500000.0
2005-12-13 21:01:00,143.322,143.322,143.303,143.316,902800002.0
2005-12-13 21:02:00,143.311,143.32,143.296,143.296,521900004.0
2005-12-13 21:03:00,143.295,143.305,143.29,143.295,719899998.0
2005-12-13 21:04:00,143.298,143.316,143.296,143.316,514100002.0
2005-12-13 21:05:00,143.321,143.334,143.315,143.334,394200003.0
2005-12-13 21:06:00,143.332,143.341,143.322,143.327,596899996.0
2005-12-13 21:07:00,143.321,143.337,143.318,143.332,556800000.0
2005-12-13 21:08:00,143.33,143.34,143.32,143.332,408499996.0
2005-12-13 21:09:00,143.343,143.343,143.33,143.33,173900001.0
2005-12-13 21:10:00,143.329,143.333,143.315,143.329,354499997.0
2005-12-13 21:11:00,143.326,143.338,143.322,143.338,201800000.0
2005-12-13 21:12:00,143.335,143.335,143.316,143.321,528599994.0
2005-12-13 21:13:00,143.322,143.338,143.322,143.335,515400001.0
2005-12-13 21:14:00,143.334,143.493,143.334,143.438,792999995.0
2005-12-13 21:15:00,143.42,143.432,143.256,143.256,694999992.0
2005-12-13 21:16:00,143.246,143.277,143.227,143.243,531100002.0
2005-12-13 21:17:00,143.233,143.245,143.233,143.238,703099997.0
2005-12-13 21:18:00,143.24,143.243,143.235,143.238,361600001.0
2005-12-13 21:19:00,143.235,143.248,143.235,143.24,397800000.0
2005-12-13 21:20:00,143.249,143.446,143.249,143.438,1109100004.0
2005-12-13 21:21:00,143.449,143.463,143.432,143.44,540799998.0
2005-12-13 21:22:00,143.432,143.461,143.4,143.405,1021500003.0
2005-12-13 21:23:00,143.413,143.433,143.353,143.4,481600000.0
2005-12-13 21:24:00,143.391,143.451,143.333,143.451,686399999.0
2005-12-13 21:25:00,143.46,143.471,143.425,143.425,539699998.0
2005-12-13 21:26:00,143.408,143.423,143.332,143.332,193800000.0
2005-12-13 21:27:00,143.333,143.364,143.301,143.33,173000002.0
2005-12-13 21:28:00,143.295,143.297,143.243,143.297,81399999.0
2005-12-13 21:29:00,143.317,143.393,143.317,143.38,259500002.0
2005-12-13 21:30:00,143.377,143.394,143.32,143.361,294299995.0
2005-12-13 21:31:00,143.367,143.372,143.348,143.357,68100001.0
2005-12-13 21:32:00,143.358,143.365,143.338,143.365,662700001.0
2005-12-13 21:33:00,143.364,143.395,143.345,143.349,145000001.0
2005-12-13 21:34:00,143.346,143.399,143.346,143.393,305099999.0
2005-12-13 21:35:00,143.4,143.41,143.378,143.398,366400002.0
2005-12-13 21:36:00,143.398,143.401,143.351,143.351,177899999.0
2005-12-13 21:37:00,143.346,143.364,143.331,143.364,144500001.0
2005-12-13 21:38:00,143.375,143.385,143.372,143.372,173900001.0
2005-12-13 21:39:00,143.368,143.375,143.332,143.351,162200000.0
2005-12-13 21:40:00,143.35,143.405,143.296,143.397,362999999.0
2005-12-13 21:41:00,143.401,143.401,143.319,143.348,97799999.0
2005-12-13 21:42:00,143.355,143.362,143.326,143.361,335300001.0
2005-12-13 21:43:00,143.362,143.373,143.353,143.36,214000000.0
2005-12-13 21:44:00,143.366,143.372,143.298,143.311,716100000.0
2005-12-13 21:45:00,143.311,143.331,143.301,143.328,450099998.0
2005-12-13 21:46:00,143.333,143.362,143.33,143.345,433100000.0
2005-12-13 21:47:00,143.36,143.364,143.351,143.364,335000000.0
2005-12-13 21:48:00,143.357,143.369,143.357,143.365,158499998.0
2005-12-13 21:49:00,143.359,143.387,143.353,143.353,117299996.0
2005-12-13 21:50:00,143.358,143.359,143.331,143.334,87899998.0
2005-12-13 21:51:00,143.332,143.342,143.323,143.342,123200000.0
2005-12-13 21:52:00,143.337,143.35,143.336,143.343,118200002.0
2005-12-13 21:53:00,143.342,143.396,143.341,143.396,100300000.0
2005-12-13 21:54:00,143.392,143.458,143.392,143.451,49900000.0
2005-12-13 21:55:00,143.45,143.45,143.417,143.42,126799998.0
2005-12-13 21:56:00,143.416,143.426,143.38,143.38,126299998.0
2005-12-13 21:57:00,143.38,143.38,143.353,143.353,63500000.0
2005-12-13 21:58:00,143.357,143.366,143.342,143.352,99199999.0
2005-12-13 21:59:00,143.355,143.387,143.355,143.363,95899999.0
2005-12-13 22:00:00,143.373,143.404,143.368,143.383,234300001.0
2005-12-13 22:01:00,143.382,143.382,143.351,143.367,444799993.0
2005-12-13 22:02:00,143.37,143.382,143.364,143.375,474700002.0
2005-12-13 22:03:00,143.389,143.445,143.389,143.439,110400000.0
2005-12-13 22:04:00,143.441,143.441,143.406,143.412,284200002.0
2005-12-13 22:05:00,143.411,143.444,143.411,143.444,57000000.0
2005-12-13 22:06:00,143.444,143.447,143.433,143.447,78299999.0
2005-12-13 22:07:00,143.445,143.445,143.417,143.43,162799999.0
2005-12-13 22:08:00,143.43,143.43,143.418,143.425,144599999.0
2005-12-13 22:09:00,143.437,143.453,143.437,143.444,50000000.0
2005-12-13 22:10:00,143.443,143.456,143.443,143.45,154199999.0
2005-12-13 22:11:00,143.445,143.457,143.445,143.45,142200001.0
2005-12-13 22:12:00,143.446,143.452,143.439,143.44,259099996.0
2005-12-13 22:13:00,143.44,143.454,143.439,143.443,116199999.0
2005-12-13 22:14:00,143.433,143.433,143.403,143.403,151699997.0
2005-12-13 22:15:00,143.4,143.4,143.378,143.39,204900002.0
2005-12-13 22:16:00,143.4,143.403,143.395,143.397,195500004.0
2005-12-13 22:17:00,143.4,143.405,143.393,143.404,149100001.0
2005-12-13 22:18:00,143.405,143.413,143.4,143.401,132800000.0
2005-12-13 22:19:00,143.399,143.407,143.394,143.394,111500001.0
2005-12-13 22:20:00,143.38,143.38,143.318,143.32,112799999.0
2005-12-13 22:21:00,143.34,143.354,143.335,143.353,89400001.0
2005-12-13 22:22:00,143.358,143.358,143.328,143.33,153900000.0
2005-12-13 22:23:00,143.331,143.342,143.328,143.339,173299999.0
2005-12-13 22:24:00,143.345,143.35,143.317,143.32,91300002.0
2005-12-13 22:25:00,143.322,143.348,143.322,143.335,262699999.0
2005-12-13 22:26:00,143.34,143.37,143.34,143.37,84700001.0
2005-12-13 22:27:00,143.365,143.365,143.313,143.313,581999998.0
2005-12-13 22:28:00,143.305,143.312,143.299,143.312,181000001.0
2005-12-13 22:29:00,143.319,143.325,143.31,143.322,46400000.0
2005-12-13 22:30:00,143.318,143.326,143.315,143.326,94699999.0
2005-12-13 22:31:00,143.327,143.335,143.322,143.322,129500002.0
2005-12-13 22:32:00,143.337,143.351,143.337,143.338,261100003.0
2005-12-13 22:33:00,143.34,143.34,143.335,143.34,260499996.0
2005-12-13 22:34:00,143.34,143.34,143.33,143.34,264299999.0
2005-12-13 22:35:00,143.335,143.347,143.33,143.33,131400001.0
2005-12-13 22:36:00,143.333,143.341,143.324,143.327,556400000.0
2005-12-13 22:37:00,143.327,143.337,143.32,143.32,173799999.0
2005-12-13 22:38:00,143.317,143.341,143.317,143.325,287400005.0
2005-12-13 22:39:00,143.323,143.33,143.316,143.324,223100002.0
2005-12-13 22:40:00,143.325,143.337,143.318,143.337,365900002.0
2005-12-13 22:41:00,143.34,143.344,143.33,143.34,175800002.0
2005-12-13 22:42:00,143.335,143.335,143.322,143.331,190700000.0
2005-12-13 22:43:00,143.343,143.352,143.341,143.341,130199998.0
2005-12-13 22:44:00,143.34,143.348,143.334,143.334,290000001.0
2005-12-13 22:45:00,143.334,143.346,143.323,143.327,257300000.0
2005-12-13 22:46:00,143.338,143.341,143.329,143.335,102000001.0
2005-12-13 22:47:00,143.337,143.337,143.32,143.32,86800001.0
2005-12-13 22:48:00,143.315,143.321,143.308,143.308,354900005.0
2005-12-13 22:49:00,143.307,143.319,143.297,143.319,364999999.0
2005-12-13 22:50:00,143.318,143.318,143.305,143.305,115600002.0
2005-12-13 22:51:00,143.303,143.308,143.295,143.296,88800001.0
2005-12-13 22:52:00,143.296,143.307,143.292,143.307,166599999.0
2005-12-13 22:53:00,143.309,143.331,143.308,143.308,183599997.0
2005-12-13 22:54:00,143.305,143.317,143.305,143.317,112299998.0
2005-12-13 22:55:00,143.312,143.314,143.308,143.308,123400000.0
2005-12-13 22:56:00,143.308,143.308,143.298,143.302,120099998.0
2005-12-13 22:57:00,143.293,143.293,143.279,143.279,146199999.0
2005-12-13 22:58:00,143.283,143.287,143.278,143.278,62199999.0
2005-12-13 22:59:00,143.28,143.28,143.251,143.258,179999996.0
2005-12-13 23:00:00,143.285,143.296,143.26,143.287,120100000.0
2005-12-13 23:01:00,143.297,143.31,143.287,143.31,95099999.0
2005-12-13 23:02:00,143.302,143.318,143.3,143.317,94299999.0
2005-12-13 23:03:00,143.31,143.31,143.282,143.295,77800001.0
2005-12-13 23:04:00,143.298,143.305,143.296,143.296,65500000.0
2005-12-13 23:05:00,143.287,143.298,143.284,143.284,121999998.0
2005-12-13 23:06:00,143.276,143.276,143.265,143.265,26600000.0
2005-12-13 23:07:00,143.258,143.258,143.229,143.245,95200000.0
2005-12-13 23:08:00,143.23,143.235,143.219,143.232,62400001.0
2005-12-13 23:09:00,143.234,143.234,143.217,143.227,105799999.0
2005-12-13 23:10:00,143.235,143.257,143.235,143.249,66300000.0
2005-12-13 23:11:00,143.233,143.256,143.233,143.247,213700001.0
2005-12-13 23:12:00,143.248,143.248,143.241,143.246,64300000.0
2005-12-13 23:13:00,143.23,143.23,143.223,143.223,8800000.0
2005-12-13 23:14:00,143.22,143.224,143.208,143.22,36900000.0
2005-12-13 23:15:00,143.212,143.221,143.211,143.212,90100000.0
2005-12-13 23:16:00,143.21,143.215,143.2,143.21,108500001.0
2005-12-13 23:17:00,143.209,143.215,143.197,143.215,88000000.0
2005-12-13 23:18:00,143.2,143.2,143.182,143.185,90000003.0
2005-12-13 23:19:00,143.187,143.188,143.18,143.188,114300002.0
2005-12-13 23:20:00,143.193,143.193,143.182,143.19,99599999.0
2005-12-13 23:21:00,143.195,143.195,143.18,143.186,80400001.0
2005-12-13 23:22:00,143.19,143.203,143.182,143.184,58900001.0
2005-12-13 23:23:00,143.17,143.198,143.162,143.198,65499999.0
2005-12-13 23:24:00,143.195,143.212,143.194,143.212,99200002.0
2005-12-13 23:25:00,143.202,143.202,143.168,143.168,109500000.0
2005-12-13 23:26:00,143.158,143.159,143.131,143.159,69800000.0
2005-12-13 23:27:00,143.177,143.177,143.157,143.163,235800004.0
2005-12-13 23:28:00,143.16,143.165,143.155,143.155,38100000.0
2005-12-13 23:29:00,143.161,143.173,143.161,143.168,110500001.0
2005-12-13 23:30:00,143.17,143.175,143.162,143.162,89400000.0
2005-12-13 23:31:00,143.163,143.176,143.163,143.176,22900000.0
2005-12-13 23:32:00,143.187,143.193,143.187,143.193,35099999.0
2005-12-13 23:33:00,143.204,143.215,143.204,143.215,73500000.0
2005-12-13 23:34:00,143.217,143.22,143.203,143.203,28500000.0
2005-12-13 23:35:00,143.207,143.213,143.2,143.213,142700000.0
2005-12-13 23:36:00,143.202,143.205,143.195,143.195,70800000.0
2005-12-13 23:37:00,143.202,143.205,143.198,143.2,116700001.0
2005-12-13 23:38:00,143.19,143.202,143.186,143.186,190799997.0
2005-12-13 23:39:00,143.191,143.191,143.178,143.179,93400000.0
2005-12-13 23:40:00,143.175,143.18,143.167,143.179,109099998.0
2005-12-13 23:41:00,143.171,143.194,143.171,143.194,23700000.0
2005-12-13 23:42:00,143.199,143.208,143.194,143.194,42400000.0
2005-12-13 23:43:00,143.188,143.188,143.173,143.173,45199999.0
2005-12-13 23:44:00,143.165,143.177,143.165,143.173,100600001.0
2005-12-13 23:45:00,143.167,143.167,143.156,143.166,50600000.0
2005-12-13 23:46:00,143.175,143.184,143.174,143.179,122700004.0
2005-12-13 23:47:00,143.17,143.18,143.17,143.172,49100000.0
2005-12-13 23:48:00,143.172,143.191,143.172,143.183,43700000.0
2005-12-13 23:49:00,143.185,143.208,143.185,143.208,48600000.0
2005-12-13 23:50:00,143.218,143.219,143.212,143.212,9600000.0
2005-12-13 23:51:00,143.208,143.219,143.203,143.203,74799999.0
2005-12-13 23:52:00,143.207,143.218,143.207,143.211,134300000.0
2005-12-13 23:53:00,143.218,143.227,143.214,143.22,53100000.0
2005-12-13 23:54:00,143.217,143.217,143.186,143.196,35500000.0
2005-12-13 23:55:00,143.197,143.238,143.196,143.23,140200003.0
2005-12-13 23:56:00,143.236,143.236,143.216,143.233,116799999.0
2005-12-13 23:57:00,143.232,143.232,143.223,143.232,74200003.0
2005-12-13 23:58:00,143.229,143.235,143.22,143.235,74799998.0
2005-12-13 23:59:00,143.24,143.245,143.237,143.245,58400000.0
2005-12-14 00:00:00,143.232,143.245,143.232,143.24,119599996.0
2005-12-14 00:01:00,143.218,143.242,143.208,143.236,59700001.0
2005-12-14 00:02:00,143.23,143.242,143.188,143.219,109800002.0
2005-12-14 00:03:00,143.208,143.258,143.196,143.246,144600001.0
2005-12-14 00:04:00,143.257,143.262,143.219,143.245,73200001.0
2005-12-14 00:05:00,143.26,143.266,143.242,143.266,117800000.0
2005-12-14 00:06:00,143.231,143.245,143.231,143.245,107100003.0
2005-12-14 00:07:00,143.233,143.242,143.219,143.221,88500001.0
2005-12-14 00:08:00,143.188,143.21,143.186,143.199,88500000.0
2005-12-14 00:09:00,143.207,143.207,143.167,143.2,45600000.0
2005-12-14 00:10:00,143.168,143.241,143.155,143.231,58800001.0
2005-12-14 00:11:00,143.213,143.235,143.202,143.233,70599999.0
2005-12-14 00:12:00,143.2,143.262,143.188,143.262,147899998.0
2005-12-14 00:13:00,143.217,143.231,143.19,143.229,88699998.0
2005-12-14 00:14:00,143.205,143.22,143.182,143.183,98300002.0
2005-12-14 00:15:00,143.23,143.24,143.161,143.215,103800001.0
2005-12-14 00:16:00,143.23,143.245,143.193,143.242,126299999.0
2005-12-14 00:17:00,143.225,143.255,143.213,143.252,56300000.0
2005-12-14 00:18:00,143.183,143.237,143.176,143.217,70300002.0
2005-12-14 00:19:00,143.201,143.231,143.196,143.205,73300002.0
2005-12-14 00:20:00,143.222,143.238,143.203,143.238,67500001.0
2005-12-14 00:21:00,143.232,143.256,143.217,143.253,73800000.0
2005-12-14 00:22:00,143.195,143.234,143.195,143.226,87899999.0
2005-12-14 00:23:00,143.232,143.232,143.194,143.21,115399999.0
2005-12-14 00:24:00,143.185,143.216,143.147,143.147,136000005.0
2005-12-14 00:25:00,143.188,143.192,143.124,143.146,177799998.0
2005-12-14 00:26:00,143.13,143.154,143.117,143.146,123499998.0
2005-12-14 00:27:00,143.157,143.159,143.12,143.134,110400000.0
2005-12-14 00:28:00,143.125,143.162,143.12,143.145,88000000.0
2005-12-14 00:29:00,143.234,143.234,143.163,143.163,47000000.0
2005-12-14 00:30:00,143.154,143.17,143.154,143.16,50600000.0
2005-12-14 00:31:00,143.151,143.154,143.136,143.137,92000000.0
2005-12-14 00:32:00,143.137,143.138,143.137,143.138,18100000.0
2005-12-14 00:33:00,143.138,143.138,143.126,143.137,53900000.0
2005-12-14 00:34:00,143.141,143.151,143.14,143.144,47600001.0
2005-12-14 00:35:00,143.145,143.151,143.14,143.148,84700000.0
2005-12-14 00:36:00,143.142,143.142,143.135,143.135,134899997.0
2005-12-14 00:37:00,143.133,143.144,143.126,143.144,92200002.0
2005-12-14 00:38:00,143.143,143.158,143.141,143.144,108699999.0
2005-12-14 00:39:00,143.144,143.148,143.142,143.148,64199999.0
2005-12-14 00:40:00,143.143,143.156,143.136,143.156,46100001.0
2005-12-14 00:41:00,143.166,143.166,143.149,143.158,90400000.0
2005-12-14 00:42:00,143.155,143.195,143.155,143.195,87699999.0
2005-12-14 00:43:00,143.203,143.227,143.197,143.21,124100004.0
2005-12-14 00:44:00,143.208,143.228,143.207,143.212,81799999.0
2005-12-14 00:45:00,143.208,143.233,143.206,143.233,51600001.0
2005-12-14 00:46:00,143.243,143.25,143.243,143.245,42300000.0
2005-12-14 00:47:00,143.249,143.251,143.241,143.241,72400000.0
2005-12-14 00:48:00,143.241,143.242,143.226,143.242,120800003.0
2005-12-14 00:49:00,143.242,143.244,143.238,143.239,87200000.0
2005-12-14 00:50:00,143.233,143.245,143.233,143.24,46100000.0
2005-12-14 00:51:00,143.242,143.242,143.226,143.23,81299999.0
2005-12-14 00:52:00,143.232,143.242,143.226,143.242,126500000.0
2005-12-14 00:53:00,143.243,143.243,143.24,143.24,23200000.0
2005-12-14 00:54:00,143.24,143.245,143.235,143.24,134400000.0
2005-12-14 00:55:00,143.235,143.245,143.235,143.238,96900000.0
2005-12-14 00:56:00,143.24,143.245,143.235,143.24,93600000.0
2005-12-14 00:57:00,143.238,143.245,143.235,143.237,63000000.0
2005-12-14 00:58:00,143.245,143.254,143.238,143.24,70399999.0
2005-12-14 00:59:00,143.24,143.245,143.235,143.235,52800000.0
2005-12-14 01:00:00,143.235,143.248,143.235,143.247,60800000.0
2005-12-14 01:01:00,143.248,143.255,143.242,143.252,61500000.0
2005-12-14 01:02:00,143.258,143.26,143.252,143.256,112299998.0
2005-12-14 01:03:00,143.248,143.261,143.242,143.261,75800000.0
2005-12-14 01:04:00,143.256,143.263,143.242,143.243,140300000.0
2005-12-14 01:05:00,143.232,143.232,143.215,143.224,112500001.0
2005-12-14 01:06:00,143.234,143.234,143.233,143.233,19200000.0
2005-12-14 01:07:00,143.24,143.24,143.235,143.24,93899998.0
2005-12-14 01:08:00,143.242,143.248,143.238,143.245,89499998.0
2005-12-14 01:09:00,143.24,143.245,143.24,143.245,43100000.0
2005-12-14 01:10:00,143.245,143.245,143.235,143.24,154100000.0
2005-12-14 01:11:00,143.238,143.245,143.238,143.24,61199999.0
2005-12-14 01:12:00,143.241,143.241,143.222,143.222,109300001.0
2005-12-14 01:13:00,143.217,143.217,143.203,143.203,142699999.0
2005-12-14 01:14:00,143.191,143.206,143.183,143.206,67700001.0
2005-12-14 01:15:00,143.215,143.215,143.207,143.208,73700000.0
2005-12-14 01:16:00,143.218,143.239,143.212,143.227,238899997.0
2005-12-14 01:17:00,143.218,143.225,143.213,143.225,125899999.0
2005-12-14 01:18:00,143.225,143.225,143.214,143.214,61600002.0
2005-12-14 01:19:00,143.207,143.207,143.196,143.196,75100000.0
2005-12-14 01:20:00,143.204,143.231,143.204,143.215,84399999.0
2005-12-14 01:21:00,143.205,143.229,143.205,143.215,93600000.0
2005-12-14 01:22:00,143.215,143.225,143.215,143.22,118599999.0
2005-12-14 01:23:00,143.22,143.225,143.213,143.22,97799998.0
2005-12-14 01:24:00,143.217,143.23,143.217,143.218,20000000.0
2005-12-14 01:25:00,143.232,143.249,143.229,143.233,135399998.0
2005-12-14 01:26:00,143.23,143.254,143.229,143.241,120599999.0
2005-12-14 01:27:00,143.255,143.27,143.255,143.27,64500000.0
2005-12-14 01:28:00,143.266,143.279,143.262,143.273,41600000.0
2005-12-14 01:29:00,143.283,143.297,143.272,143.297,93100002.0
2005-12-14 01:30:00,143.298,143.298,143.271,143.292,150399998.0
2005-12-14 01:31:00,143.281,143.29,143.281,143.287,162600000.0
2005-12-14 01:32:00,143.281,143.298,143.281,143.298,31500000.0
2005-12-14 01:33:00,143.284,143.285,143.267,143.285,39700000.0
2005-12-14 01:34:00,143.298,143.299,143.284,143.297,66000000.0
2005-12-14 01:35:00,143.303,143.303,143.291,143.296,74400001.0
2005-12-14 01:36:00,143.296,143.312,143.296,143.312,29599999.0
2005-12-14 01:37:00,143.32,143.325,143.317,143.317,80600001.0
2005-12-14 01:38:00,143.318,143.333,143.313,143.333,60700000.0
2005-12-14 01:39:00,143.342,143.342,143.318,143.33,184800000.0
2005-12-14 01:40:00,143.319,143.319,143.289,143.3,43200000.0
2005-12-14 01:41:00,143.281,143.306,143.281,143.292,145499998.0
2005-12-14 01:42:00,143.288,143.288,143.248,143.251,139100002.0
2005-12-14 01:43:00,143.243,143.258,143.243,143.255,35200000.0
2005-12-14 01:44:00,143.262,143.279,143.262,143.264,168499999.0
2005-12-14 01:45:00,143.267,143.276,143.261,143.272,45200000.0
2005-12-14 01:46:00,143.277,143.29,143.265,143.29,98600001.0
2005-12-14 01:47:00,143.303,143.323,143.299,143.317,92900000.0
2005-12-14 01:48:00,143.322,143.338,143.316,143.316,101500001.0
2005-12-14 01:49:00,143.303,143.303,143.281,143.297,84699998.0
2005-12-14 01:50:00,143.331,143.419,143.331,143.377,92799999.0
2005-12-14 01:51:00,143.388,143.438,143.388,143.431,51000000.0
2005-12-14 01:52:00,143.44,143.501,143.44,143.501,75900000.0
2005-12-14 01:53:00,143.495,143.52,143.481,143.496,92100001.0
2005-12-14 01:54:00,143.493,143.523,143.492,143.506,123400000.0
2005-12-14 01:55:00,143.497,143.497,143.45,143.455,35700000.0
2005-12-14 01:56:00,143.447,143.447,143.417,143.422,161100001.0
2005-12-14 01:57:00,143.4,143.4,143.326,143.327,77700000.0
2005-12-14 01:58:00,143.369,143.391,143.369,143.391,5000000.0
2005-12-14 01:59:00,143.413,143.425,143.406,143.425,70900000.0
2005-12-14 02:00:00,143.427,143.433,143.416,143.428,60300000.0
2005-12-14 02:01:00,143.43,143.43,143.399,143.409,79899999.0
2005-12-14 02:02:00,143.415,143.415,143.376,143.376,79299999.0
2005-12-14 02:03:00,143.378,143.388,143.373,143.388,173099998.0
2005-12-14 02:04:00,143.375,143.375,143.355,143.375,64400000.0
2005-12-14 02:05:00,143.368,143.411,143.368,143.404,79699999.0
2005-12-14 02:06:00,143.415,143.435,143.415,143.417,76200000.0
2005-12-14 02:07:00,143.412,143.428,143.41,143.421,110400002.0
2005-12-14 02:08:00,143.432,143.439,143.425,143.426,103299998.0
2005-12-14 02:09:00,143.439,143.447,143.439,143.447,65900000.0
2005-12-14 02:10:00,143.445,143.465,143.445,143.465,38700001.0
2005-12-14 02:11:00,143.468,143.468,143.455,143.457,102799999.0
2005-12-14 02:12:00,143.446,143.45,143.441,143.449,90300001.0
2005-12-14 02:13:00,143.455,143.458,143.394,143.394,67000001.0
2005-12-14 02:14:00,143.378,143.398,143.371,143.379,125199999.0
2005-12-14 02:15:00,143.392,143.393,143.35,143.35,88799999.0
2005-12-14 02:16:00,143.343,143.373,143.34,143.373,108800000.0
2005-12-14 02:17:00,143.373,143.384,143.365,143.384,147600000.0
2005-12-14 02:18:00,143.373,143.378,143.362,143.369,71899999.0
2005-12-14 02:19:00,143.365,143.378,143.362,143.362,66800000.0
2005-12-14 02:20:00,143.355,143.355,143.323,143.323,62800000.0
2005-12-14 02:21:00,143.325,143.325,143.307,143.312,86900000.0
2005-12-14 02:22:00,143.313,143.315,143.302,143.302,48800000.0
2005-12-14 02:23:00,143.293,143.304,143.28,143.28,92300000.0
2005-12-14 02:24:00,143.27,143.272,143.254,143.272,107800001.0
2005-12-14 02:25:00,143.268,143.274,143.242,143.242,48400000.0
2005-12-14 02:26:00,143.235,143.24,143.228,143.232,63599999.0
2005-12-14 02:27:00,143.22,143.22,143.177,143.18,64800000.0
2005-12-14 02:28:00,143.183,143.195,143.17,143.17,77499999.0
2005-12-14 02:29:00,143.153,143.163,143.137,143.163,172399997.0
2005-12-14 02:30:00,143.166,143.183,143.163,143.173,124199998.0
2005-12-14 02:31:00,143.18,143.185,143.17,143.175,48800000.0
2005-12-14 02:32:00,143.172,143.175,143.157,143.166,38999999.0
2005-12-14 02:33:00,143.17,143.177,143.17,143.177,64000000.0
2005-12-14 02:34:00,143.174,143.181,143.161,143.181,61299999.0
2005-12-14 02:35:00,143.181,143.181,143.161,143.174,53599999.0
2005-12-14 02:36:00,143.166,143.166,143.137,143.137,109199998.0
2005-12-14 02:37:00,143.137,143.147,143.131,143.14,119699998.0
2005-12-14 02:38:00,143.14,143.14,143.124,143.124,45600000.0
2005-12-14 02:39:00,143.132,143.134,143.113,143.122,203399997.0
2005-12-14 02:40:00,143.118,143.133,143.116,143.122,120600001.0
2005-12-14 02:41:00,143.133,143.146,143.133,143.144,33600000.0
2005-12-14 02:42:00,143.145,143.179,143.145,143.173,37500000.0
2005-12-14 02:43:00,143.163,143.174,143.163,143.167,57300001.0
2005-12-14 02:44:00,143.173,143.174,143.16,143.174,75699999.0
2005-12-14 02:45:00,143.18,143.195,143.175,143.194,172899996.0
2005-12-14 02:46:00,143.209,143.221,143.198,143.201,123099999.0
2005-12-14 02:47:00,143.196,143.21,143.183,143.202,149500002.0
2005-12-14 02:48:00,143.21,143.211,143.197,143.202,79100000.0
2005-12-14 02:49:00,143.207,143.215,143.199,143.212,152599997.0
2005-12-14 02:50:00,143.223,143.232,143.223,143.23,88999999.0
2005-12-14 02:51:00,143.228,143.24,143.228,143.228,88999999.0
2005-12-14 02:52:00,143.23,143.261,143.23,143.261,42700000.0
2005-12-14 02:53:00,143.262,143.264,143.254,143.255,16600000.0
2005-12-14 02:54:00,143.249,143.259,143.236,143.237,84400001.0
2005-12-14 02:55:00,143.239,143.244,143.223,143.244,39200000.0
2005-12-14 02:56:00,143.252,143.26,143.25,143.255,135099997.0
2005-12-14 02:57:00,143.257,143.262,143.254,143.256,106600000.0
2005-12-14 02:58:00,143.248,143.248,143.217,143.217,36700000.0
2005-12-14 02:59:00,143.222,143.242,143.222,143.233,111600001.0
2005-12-14 03:00:00,143.239,143.239,143.214,143.233,109400001.0
2005-12-14 03:01:00,143.224,143.224,143.207,143.215,69200000.0
2005-12-14 03:02:00,143.208,143.208,143.194,143.2,118000001.0
2005-12-14 03:03:00,143.21,143.21,143.192,143.205,88700001.0
2005-12-14 03:04:00,143.196,143.222,143.191,143.213,86999999.0
2005-12-14 03:05:00,143.194,143.222,143.194,143.213,136200000.0
2005-12-14 03:06:00,143.197,143.197,143.161,143.165,39200000.0
2005-12-14 03:07:00,143.171,143.177,143.092,143.092,147300000.0
2005-12-14 03:08:00,143.085,143.088,143.078,143.08,139699998.0
2005-12-14 03:09:00,143.065,143.065,143.027,143.03,47799999.0
2005-12-14 03:10:00,143.003,143.003,142.98,142.98,44500001.0
2005-12-14 03:11:00,142.955,142.993,142.95,142.993,91500001.0
2005-12-14 03:12:00,143.0,143.012,142.966,142.966,155899996.0
2005-12-14 03:13:00,142.97,142.992,142.97,142.989,65100001.0
2005-12-14 03:14:00,142.983,143.031,142.983,143.028,121600001.0
2005-12-14 03:15:00,143.04,143.059,143.04,143.05,54500000.0
2005-12-14 03:16:00,143.026,143.026,142.972,142.972,73400000.0
2005-12-14 03:17:00,142.963,142.995,142.953,142.967,95200001.0
2005-12-14 03:18:00,142.935,142.935,142.898,142.898,39100000.0
2005-12-14 03:19:00,142.887,142.901,142.884,142.884,56800000.0
2005-12-14 03:20:00,142.879,142.916,142.879,142.899,133100000.0
2005-12-14 03:21:00,142.911,142.926,142.911,142.925,86800000.0
2005-12-14 03:22:00,142.924,142.929,142.912,142.92,114300000.0
2005-12-14 03:23:00,142.918,142.932,142.918,142.93,79100001.0
2005-12-14 03:24:00,142.92,142.923,142.908,142.915,113200000.0
2005-12-14 03:25:00,142.904,142.904,142.867,142.867,157200003.0
2005-12-14 03:26:00,142.853,142.853,142.827,142.837,95099999.0
2005-12-14 03:27:00,142.84,142.85,142.824,142.847,119900002.0
2005-12-14 03:28:00,142.835,142.835,142.825,142.825,12100000.0
2005-12-14 03:29:00,142.814,142.82,142.8,142.807,76500000.0
2005-12-14 03:30:00,142.807,142.82,142.793,142.799,125100000.0
2005-12-14 03:31:00,142.796,142.801,142.778,142.789,141800001.0
2005-12-14 03:32:00,142.788,142.822,142.78,142.822,73500000.0
2005-12-14 03:33:00,142.83,142.85,142.808,142.85,25500000.0
2005-12-14 03:34:00,142.873,142.891,142.873,142.884,26900000.0
2005-12-14 03:35:00,142.874,142.874,142.842,142.856,48000000.0
2005-12-14 03:36:00,142.864,142.864,142.836,142.837,147799998.0
2005-12-14 03:37:00,142.85,142.853,142.835,142.837,152700000.0
2005-12-14 03:38:00,142.844,142.853,142.815,142.819,107900000.0
2005-12-14 03:39:00,142.815,142.834,142.797,142.834,121299998.0
2005-12-14 03:40:00,142.843,142.863,142.836,142.839,66700001.0
2005-12-14 03:41:00,142.835,142.864,142.835,142.837,104799999.0
2005-12-14 03:42:00,142.823,142.852,142.812,142.812,99000002.0
2005-12-14 03:43:00,142.805,142.819,142.801,142.805,144700001.0
2005-12-14 03:44:00,142.814,142.814,142.78,142.78,84099999.0
2005-12-14 03:45:00,142.777,142.78,142.751,142.774,109900000.0
2005-12-14 03:46:00,142.79,142.794,142.766,142.78,129999998.0
2005-12-14 03:47:00,142.772,142.772,142.728,142.734,51799999.0
2005-12-14 03:48:00,142.747,142.762,142.74,142.76,111699998.0
2005-12-14 03:49:00,142.761,142.771,142.744,142.744,104599999.0
2005-12-14 03:50:00,142.742,142.746,142.734,142.74,107499999.0
2005-12-14 03:51:00,142.748,142.767,142.748,142.763,64199999.0
2005-12-14 03:52:00,142.761,142.761,142.749,142.749,16300000.0
2005-12-14 03:53:00,142.744,142.76,142.744,142.76,125399998.0
2005-12-14 03:54:00,142.762,142.776,142.747,142.747,44400000.0
2005-12-14 03:55:00,142.745,142.749,142.729,142.739,212600003.0
2005-12-14 03:56:00,142.738,142.766,142.735,142.766,66800001.0
2005-12-14 03:57:00,142.775,142.787,142.758,142.786,72900001.0
2005-12-14 03:58:00,142.785,142.789,142.779,142.782,110300000.0
2005-12-14 03:59:00,142.77,142.791,142.769,142.791,40800000.0
2005-12-14 04:00:00,142.793,142.817,142.793,142.813,27500000.0
2005-12-14 04:01:00,142.814,142.829,142.814,142.821,58300001.0
2005-12-14 04:02:00,142.822,142.827,142.81,142.81,98100002.0
2005-12-14 04:03:00,142.805,142.805,142.775,142.8,42799999.0
2005-12-14 04:04:00,142.797,142.808,142.783,142.783,72599999.0
2005-12-14 04:05:00,142.771,142.784,142.771,142.78,57499998.0
2005-12-14 04:06:00,142.778,142.778,142.757,142.761,109299999.0
2005-12-14 04:07:00,142.767,142.767,142.747,142.749,109200002.0
2005-12-14 04:08:00,142.76,142.763,142.754,142.755,89100001.0
2005-12-14 04:09:00,142.747,142.759,142.742,142.75,112800000.0
2005-12-14 04:10:00,142.745,142.77,142.736,142.758,131299999.0
2005-12-14 04:11:00,142.768,142.77,142.747,142.75,158900000.0
2005-12-14 04:12:00,142.749,142.768,142.749,142.756,35000000.0
2005-12-14 04:13:00,142.762,142.767,142.74,142.74,76700001.0
2005-12-14 04:14:00,142.728,142.795,142.707,142.795,120900000.0
2005-12-14 04:15:00,142.795,142.956,142.795,142.913,162900001.0
2005-12-14 04:16:00,142.914,142.936,142.89,142.89,42800001.0
2005-12-14 04:17:00,142.897,142.9,142.773,142.773,80600001.0
2005-12-14 04:18:00,142.709,142.714,142.598,142.605,144800000.0
2005-12-14 04:19:00,142.607,142.667,142.607,142.667,84699999.0
2005-12-14 04:20:00,142.668,142.685,142.655,142.667,71100000.0
2005-12-14 04:21:00,142.69,142.699,142.671,142.687,113600001.0
2005-12-14 04:22:00,142.681,142.696,142.675,142.689,120500001.0
2005-12-14 04:23:00,142.697,142.706,142.687,142.687,139199999.0
2005-12-14 04:24:00,142.732,142.768,142.732,142.768,59100001.0
2005-12-14 04:25:00,142.827,142.852,142.813,142.852,64700000.0
2005-12-14 04:26:00,142.864,142.905,142.864,142.901,46399999.0
2005-12-14 04:27:00,142.896,142.896,142.845,142.858,124399998.0
2005-12-14 04:28:00,142.853,142.864,142.849,142.855,120600001.0
2005-12-14 04:29:00,142.845,142.887,142.843,142.887,60999999.0
2005-12-14 04:30:00,142.903,142.914,142.892,142.912,89500002.0
2005-12-14 04:31:00,142.897,142.897,142.881,142.895,158099999.0
2005-12-14 04:32:00,142.905,142.907,142.846,142.846,137800003.0
2005-12-14 04:33:00,142.842,142.842,142.808,142.808,38200000.0
2005-12-14 04:34:00,142.83,142.85,142.83,142.846,48900001.0
2005-12-14 04:35:00,142.823,142.83,142.807,142.807,126800002.0
2005-12-14 04:36:00,142.818,142.833,142.818,142.828,51899999.0
2005-12-14 04:37:00,142.828,142.842,142.818,142.833,161500001.0
2005-12-14 04:38:00,142.832,142.837,142.814,142.829,56600000.0
2005-12-14 04:39:00,142.823,142.823,142.806,142.818,87799998.0
2005-12-14 04:40:00,142.828,142.835,142.812,142.831,85100001.0
2005-12-14 04:41:00,142.818,142.818,142.795,142.811,41600000.0
2005-12-14 04:42:00,142.784,142.808,142.774,142.808,161999998.0
2005-12-14 04:43:00,142.826,142.836,142.803,142.803,49500000.0
2005-12-14 04:44:00,142.8,142.828,142.79,142.828,45499999.0
2005-12-14 04:45:00,142.824,142.831,142.803,142.803,83200000.0
2005-12-14 04:46:00,142.793,142.848,142.793,142.847,99800000.0
2005-12-14 04:47:00,142.86,142.861,142.843,142.854,60600000.0
2005-12-14 04:48:00,142.84,142.84,142.821,142.821,90600000.0
2005-12-14 04:49:00,142.827,142.834,142.815,142.827,67200000.0
2005-12-14 04:50:00,142.812,142.812,142.778,142.803,38400000.0
2005-12-14 04:51:00,142.804,142.804,142.776,142.776,85700000.0
2005-12-14 04:52:00,142.782,142.793,142.782,142.793,34399999.0
2005-12-14 04:53:00,142.783,142.783,142.74,142.74,37100000.0
2005-12-14 04:54:00,142.745,142.751,142.723,142.723,100900001.0
2005-12-14 04:55:00,142.715,142.716,142.704,142.706,69800000.0
2005-12-14 04:56:00,142.715,142.735,142.703,142.735,64000000.0
2005-12-14 04:57:00,142.747,142.757,142.743,142.743,116400000.0
2005-12-14 04:58:00,142.743,142.746,142.731,142.741,69000000.0
2005-12-14 04:59:00,142.726,142.753,142.726,142.753,74100000.0
2005-12-14 05:00:00,142.767,142.792,142.767,142.785,89100001.0
2005-12-14 05:01:00,142.792,142.819,142.792,142.796,55200000.0
2005-12-14 05:02:00,142.79,142.801,142.79,142.8,50700000.0
2005-12-14 05:03:00,142.817,142.846,142.817,142.837,90699999.0
2005-12-14 05:04:00,142.839,142.848,142.837,142.842,158500000.0
2005-12-14 05:05:00,142.834,142.85,142.834,142.845,53599999.0
2005-12-14 05:06:00,142.848,142.862,142.848,142.852,117300000.0
2005-12-14 05:07:00,142.847,142.854,142.829,142.829,36200000.0
2005-12-14 05:08:00,142.837,142.864,142.837,142.857,144700004.0
2005-12-14 05:09:00,142.87,142.87,142.85,142.85,62900000.0
2005-12-14 05:10:00,142.841,142.844,142.823,142.823,62799999.0
2005-12-14 05:11:00,142.823,142.85,142.819,142.835,118300001.0
2005-12-14 05:12:00,142.833,142.855,142.833,142.855,52399999.0
2005-12-14 05:13:00,142.864,142.873,142.85,142.87,118100002.0
2005-12-14 05:14:00,142.88,142.88,142.855,142.855,103199999.0
2005-12-14 05:15:00,142.858,142.858,142.852,142.852,79000000.0
2005-12-14 05:16:00,142.852,142.86,142.837,142.85,77799998.0
2005-12-14 05:17:00,142.842,142.849,142.831,142.831,117200003.0
2005-12-14 05:18:00,142.836,142.846,142.834,142.834,54400000.0
2005-12-14 05:19:00,142.83,142.845,142.822,142.845,53399999.0
2005-12-14 05:20:00,142.849,142.849,142.797,142.797,89700000.0
2005-12-14 05:21:00,142.81,142.829,142.81,142.811,189400002.0
2005-12-14 05:22:00,142.822,142.856,142.822,142.852,72300000.0
2005-12-14 05:23:00,142.837,142.843,142.833,142.843,65200000.0
2005-12-14 05:24:00,142.848,142.85,142.836,142.839,79800001.0
2005-12-14 05:25:00,142.839,142.84,142.825,142.825,77300000.0
2005-12-14 05:26:00,142.834,142.844,142.832,142.832,85399998.0
2005-12-14 05:27:00,142.831,142.834,142.815,142.818,124500000.0
2005-12-14 05:28:00,142.823,142.828,142.823,142.828,47100001.0
2005-12-14 05:29:00,142.83,142.86,142.821,142.86,81799998.0
2005-12-14 05:30:00,142.853,142.855,142.841,142.855,76200001.0
2005-12-14 05:31:00,142.852,142.856,142.841,142.856,52800000.0
2005-12-14 05:32:00,142.842,142.842,142.807,142.807,47300000.0
2005-12-14 05:33:00,142.802,142.803,142.789,142.803,82299999.0
2005-12-14 05:34:00,142.788,142.798,142.782,142.782,106300000.0
2005-12-14 05:35:00,142.784,142.794,142.776,142.776,132400001.0
2005-12-14 05:36:00,142.784,142.809,142.784,142.805,121200000.0
2005-12-14 05:37:00,142.802,142.812,142.79,142.805,84600000.0
2005-12-14 05:38:00,142.796,142.796,142.794,142.794,9600000.0
2005-12-14 05:39:00,142.794,142.796,142.794,142.796,24800000.0
2005-12-14 05:40:00,142.8,142.805,142.793,142.805,90200000.0
2005-12-14 05:41:00,142.798,142.808,142.795,142.808,85100001.0
2005-12-14 05:42:00,142.814,142.814,142.803,142.803,59599998.0
2005-12-14 05:43:00,142.807,142.81,142.791,142.791,70299999.0
2005-12-14 05:44:00,142.788,142.814,142.788,142.814,97499999.0
2005-12-14 05:45:00,142.823,142.877,142.823,142.877,73600001.0
2005-12-14 05:46:00,142.882,142.884,142.862,142.876,204399997.0
2005-12-14 05:47:00,142.873,142.889,142.873,142.887,31900000.0
2005-12-14 05:48:00,142.903,142.935,142.903,142.927,103900001.0
2005-12-14 05:49:00,142.918,142.918,142.884,142.902,139900003.0
2005-12-14 05:50:00,142.912,142.914,142.893,142.908,104100001.0
2005-12-14 05:51:00,142.915,142.917,142.902,142.91,32000000.0
2005-12-14 05:52:00,142.907,142.931,142.907,142.931,98300000.0
2005-12-14 05:53:00,142.931,142.931,142.9,142.914,86300000.0
2005-12-14 05:54:00,142.925,142.934,142.925,142.925,80399998.0
2005-12-14 05:55:00,142.913,142.913,142.877,142.877,53000000.0
2005-12-14 05:56:00,142.875,142.882,142.854,142.854,98599997.0
2005-12-14 05:57:00,142.875,142.875,142.844,142.845,203199997.0
2005-12-14 05:58:00,142.855,142.865,142.847,142.847,94199999.0
2005-12-14 05:59:00,142.826,142.862,142.825,142.85,115899999.0
2005-12-14 06:00:00,142.843,142.85,142.831,142.846,113500000.0
2005-12-14 06:01:00,142.848,142.87,142.847,142.87,115900000.0
2005-12-14 06:02:00,142.868,142.871,142.861,142.868,84899999.0
2005-12-14 06:03:00,142.867,142.867,142.856,142.856,126999998.0
2005-12-14 06:04:00,142.86,142.869,142.849,142.849,105400000.0
2005-12-14 06:05:00,142.828,142.844,142.825,142.828,62900000.0
2005-12-14 06:06:00,142.823,142.834,142.812,142.834,89700000.0
2005-12-14 06:07:00,142.829,142.83,142.801,142.801,108300000.0
2005-12-14 06:08:00,142.809,142.809,142.787,142.798,92700001.0
2005-12-14 06:09:00,142.796,142.8,142.79,142.799,137300000.0
2005-12-14 06:10:00,142.799,142.804,142.792,142.802,83900000.0
2005-12-14 06:11:00,142.803,142.803,142.791,142.791,117800002.0
2005-12-14 06:12:00,142.793,142.797,142.79,142.79,111799997.0
2005-12-14 06:13:00,142.785,142.795,142.782,142.785,106999998.0
2005-12-14 06:14:00,142.8,142.805,142.796,142.799,93399999.0
2005-12-14 06:15:00,142.8,142.802,142.791,142.791,57299998.0
2005-12-14 06:16:00,142.79,142.795,142.783,142.79,51900000.0
2005-12-14 06:17:00,142.79,142.795,142.783,142.795,17700000.0
2005-12-14 06:18:00,142.796,142.821,142.796,142.821,48800000.0
2005-12-14 06:19:00,142.832,142.854,142.832,142.846,159500001.0
2005-12-14 06:20:00,142.854,142.867,142.845,142.853,90199999.0
2005-12-14 06:21:00,142.868,142.872,142.868,142.872,21600000.0
2005-12-14 06:22:00,142.876,142.886,142.875,142.886,73000000.0
2005-12-14 06:23:00,142.897,142.897,142.885,142.891,123100000.0
2005-12-14 06:24:00,142.879,142.879,142.871,142.871,20800000.0
2005-12-14 06:25:00,142.863,142.874,142.851,142.871,107100000.0
2005-12-14 06:26:00,142.871,142.878,142.864,142.87,119500002.0
2005-12-14 06:27:00,142.877,142.878,142.864,142.871,171800000.0
2005-12-14 06:28:00,142.863,142.891,142.86,142.874,104299999.0
2005-12-14 06:29:00,142.875,142.887,142.87,142.887,89399999.0
2005-12-14 06:30:00,142.88,142.88,142.872,142.872,23400000.0
2005-12-14 06:31:00,142.883,142.896,142.883,142.896,33600000.0
2005-12-14 06:32:00,142.902,142.909,142.892,142.897,142100000.0
2005-12-14 06:33:00,142.898,142.898,142.875,142.875,87699999.0
2005-12-14 06:34:00,142.871,142.871,142.858,142.862,50800002.0
2005-12-14 06:35:00,142.869,142.888,142.867,142.88,171500003.0
2005-12-14 06:36:00,142.873,142.884,142.859,142.884,65500001.0
2005-12-14 06:37:00,142.888,142.888,142.864,142.864,45699998.0
2005-12-14 06:38:00,142.858,142.875,142.849,142.875,78700002.0
2005-12-14 06:39:00,142.881,142.883,142.868,142.87,129399999.0
2005-12-14 06:40:00,142.865,142.874,142.857,142.857,145300002.0
2005-12-14 06:41:00,142.856,142.868,142.856,142.868,121700001.0
2005-12-14 06:42:00,142.872,142.875,142.867,142.868,102000001.0
2005-12-14 06:43:00,142.868,142.868,142.856,142.862,114500001.0
2005-12-14 06:44:00,142.872,142.872,142.855,142.855,70400001.0
2005-12-14 06:45:00,142.867,142.879,142.863,142.87,81500000.0
2005-12-14 06:46:00,142.872,142.875,142.861,142.861,78600001.0
2005-12-14 06:47:00,142.877,142.879,142.865,142.865,37600001.0
2005-12-14 06:48:00,142.865,142.866,142.84,142.847,83299999.0
2005-12-14 06:49:00,142.846,142.867,142.841,142.858,138600000.0
2005-12-14 06:50:00,142.861,142.866,142.842,142.86,104299999.0
2005-12-14 06:51:00,142.865,142.885,142.865,142.87,91199999.0
2005-12-14 06:52:00,142.868,142.882,142.868,142.87,112800001.0
2005-12-14 06:53:00,142.869,142.88,142.865,142.865,72100000.0
2005-12-14 06:54:00,142.86,142.878,142.86,142.87,61300000.0
2005-12-14 06:55:00,142.871,142.871,142.838,142.838,119500000.0
2005-12-14 06:56:00,142.843,142.85,142.829,142.842,136999999.0
2005-12-14 06:57:00,142.839,142.839,142.828,142.832,93100000.0
2005-12-14 06:58:00,142.835,142.855,142.835,142.855,69600000.0
2005-12-14 06:59:00,142.853,142.854,142.836,142.836,139000001.0
2005-12-14 07:00:00,142.85,142.855,142.836,142.847,185199997.0
2005-12-14 07:01:00,142.828,142.828,142.797,142.8,84600000.0
2005-12-14 07:02:00,142.802,142.817,142.798,142.798,40900000.0
2005-12-14 07:03:00,142.788,142.81,142.786,142.794,157299998.0
2005-12-14 07:04:00,142.789,142.794,142.786,142.794,88100001.0
2005-12-14 07:05:00,142.778,142.798,142.778,142.791,136899997.0
2005-12-14 07:06:00,142.79,142.795,142.785,142.788,130900000.0
2005-12-14 07:07:00,142.788,142.788,142.767,142.77,81700000.0
2005-12-14 07:08:00,142.771,142.783,142.767,142.783,89400000.0
2005-12-14 07:09:00,142.8,142.82,142.8,142.802,91600000.0
2005-12-14 07:10:00,142.808,142.809,142.797,142.799,79400003.0
2005-12-14 07:11:00,142.785,142.785,142.747,142.747,122300000.0
2005-12-14 07:12:00,142.745,142.753,142.735,142.735,56500000.0
2005-12-14 07:13:00,142.732,142.732,142.708,142.718,70800000.0
2005-12-14 07:14:00,142.713,142.716,142.707,142.71,113500003.0
2005-12-14 07:15:00,142.705,142.72,142.697,142.697,191000003.0
2005-12-14 07:16:00,142.692,142.708,142.69,142.7,96599998.0
2005-12-14 07:17:00,142.679,142.679,142.631,142.644,97700001.0
2005-12-14 07:18:00,142.635,142.649,142.629,142.647,84099999.0
2005-12-14 07:19:00,142.639,142.654,142.633,142.644,71900000.0
2005-12-14 07:20:00,142.63,142.634,142.616,142.622,98800001.0
2005-12-14 07:21:00,142.602,142.602,142.588,142.591,83700002.0
2005-12-14 07:22:00,142.595,142.623,142.592,142.622,107200000.0
2005-12-14 07:23:00,142.63,142.635,142.63,142.633,54600000.0
2005-12-14 07:24:00,142.633,142.659,142.633,142.659,31000000.0
2005-12-14 07:25:00,142.648,142.665,142.644,142.649,75199999.0
2005-12-14 07:26:00,142.649,142.656,142.641,142.65,109200001.0
2005-12-14 07:27:00,142.648,142.648,142.637,142.637,78199999.0
2005-12-14 07:28:00,142.645,142.645,142.616,142.616,87099999.0
2005-12-14 07:29:00,142.611,142.627,142.611,142.626,62399999.0
2005-12-14 07:30:00,142.619,142.619,142.607,142.607,16800000.0
2005-12-14 07:31:00,142.602,142.606,142.587,142.587,84099998.0
2005-12-14 07:32:00,142.573,142.587,142.573,142.584,100800001.0
2005-12-14 07:33:00,142.582,142.589,142.557,142.557,74000000.0
2005-12-14 07:34:00,142.557,142.557,142.533,142.552,82800000.0
2005-12-14 07:35:00,142.542,142.542,142.514,142.525,56199999.0
2005-12-14 07:36:00,142.535,142.545,142.526,142.531,103899999.0
2005-12-14 07:37:00,142.54,142.549,142.535,142.535,68800000.0
2005-12-14 07:38:00,142.551,142.566,142.551,142.566,49500001.0
2005-12-14 07:39:00,142.57,142.586,142.564,142.571,119499998.0
2005-12-14 07:40:00,142.567,142.57,142.556,142.558,44800000.0
2005-12-14 07:41:00,142.555,142.572,142.545,142.545,151299999.0
2005-12-14 07:42:00,142.539,142.566,142.539,142.566,61600000.0
2005-12-14 07:43:00,142.549,142.56,142.54,142.54,122100001.0
2005-12-14 07:44:00,142.523,142.523,142.502,142.517,94100000.0
2005-12-14 07:45:00,142.511,142.528,142.509,142.515,68800000.0
2005-12-14 07:46:00,142.5,142.543,142.5,142.543,62400000.0
2005-12-14 07:47:00,142.547,142.547,142.519,142.519,135199998.0
2005-12-14 07:48:00,142.508,142.515,142.503,142.514,71799999.0
2005-12-14 07:49:00,142.514,142.531,142.514,142.52,86899999.0
2005-12-14 07:50:00,142.532,142.545,142.532,142.545,114099999.0
2005-12-14 07:51:00,142.533,142.533,142.518,142.519,89800002.0
2005-12-14 07:52:00,142.521,142.523,142.517,142.517,76399999.0
2005-12-14 07:53:00,142.518,142.539,142.515,142.539,75500002.0
2005-12-14 07:54:00,142.538,142.55,142.534,142.538,110800001.0
2005-12-14 07:55:00,142.545,142.561,142.545,142.555,89900001.0
2005-12-14 07:56:00,142.546,142.571,142.535,142.566,50700001.0
2005-12-14 07:57:00,142.58,142.58,142.543,142.543,52800000.0
2005-12-14 07:58:00,142.539,142.545,142.528,142.535,132599999.0
2005-12-14 07:59:00,142.52,142.552,142.52,142.548,113400000.0
2005-12-14 08:00:00,142.544,142.547,142.524,142.536,151999996.0
2005-12-14 08:01:00,142.55,142.55,142.52,142.531,125000000.0
2005-12-14 08:02:00,142.525,142.532,142.518,142.527,112699998.0
2005-12-14 08:03:00,142.516,142.534,142.516,142.534,35899999.0
2005-12-14 08:04:00,142.54,142.54,142.506,142.523,241700001.0
2005-12-14 08:05:00,142.517,142.517,142.498,142.502,60800000.0
2005-12-14 08:06:00,142.505,142.511,142.494,142.511,161700001.0
2005-12-14 08:07:00,142.513,142.544,142.512,142.528,130600000.0
2005-12-14 08:08:00,142.518,142.518,142.492,142.492,17100000.0
2005-12-14 08:09:00,142.486,142.5,142.479,142.491,93299998.0
2005-12-14 08:10:00,142.481,142.481,142.462,142.462,90700001.0
2005-12-14 08:11:00,142.482,142.493,142.481,142.491,78500002.0
2005-12-14 08:12:00,142.494,142.497,142.487,142.493,182099996.0
2005-12-14 08:13:00,142.498,142.523,142.498,142.516,97699999.0
2005-12-14 08:14:00,142.516,142.541,142.516,142.541,46700000.0
2005-12-14 08:15:00,142.536,142.536,142.527,142.528,90599998.0
2005-12-14 08:16:00,142.548,142.566,142.548,142.566,32600000.0
2005-12-14 08:17:00,142.555,142.565,142.545,142.565,87600000.0
2005-12-14 08:18:00,142.548,142.549,142.541,142.547,75900000.0
2005-12-14 08:19:00,142.544,142.556,142.544,142.556,131499997.0
2005-12-14 08:20:00,142.558,142.558,142.555,142.555,26300000.0
2005-12-14 08:21:00,142.566,142.569,142.55,142.55,90399999.0
2005-12-14 08:22:00,142.555,142.564,142.555,142.56,26900000.0
2005-12-14 08:23:00,142.544,142.556,142.527,142.556,89400001.0
2005-12-14 08:24:00,142.561,142.564,142.558,142.56,44500000.0
2005-12-14 08:25:00,142.549,142.563,142.539,142.563,88000000.0
2005-12-14 08:26:00,142.578,142.578,142.556,142.568,90799998.0
2005-12-14 08:27:00,142.564,142.571,142.555,142.56,108700003.0
2005-12-14 08:28:00,142.569,142.578,142.56,142.56,112700002.0
2005-12-14 08:29:00,142.574,142.595,142.574,142.595,60000000.0
2005-12-14 08:30:00,142.599,142.602,142.586,142.586,104199999.0
2005-12-14 08:31:00,142.588,142.6,142.587,142.592,39200000.0
2005-12-14 08:32:00,142.594,142.6,142.587,142.598,86900001.0
2005-12-14 08:33:00,142.61,142.616,142.593,142.608,139600001.0
2005-12-14 08:34:00,142.61,142.638,142.61,142.638,171900000.0
2005-12-14 08:35:00,142.636,142.636,142.615,142.615,57200000.0
2005-12-14 08:36:00,142.621,142.623,142.612,142.612,112199999.0
2005-12-14 08:37:00,142.619,142.63,142.617,142.62,118100001.0
2005-12-14 08:38:00,142.622,142.624,142.614,142.619,121100000.0
2005-12-14 08:39:00,142.613,142.613,142.598,142.606,64500001.0
2005-12-14 08:40:00,142.602,142.605,142.589,142.59,61800001.0
2005-12-14 08:41:00,142.583,142.585,142.571,142.573,91700001.0
2005-12-14 08:42:00,142.57,142.575,142.567,142.575,113900000.0
2005-12-14 08:43:00,142.577,142.591,142.574,142.574,54900000.0
2005-12-14 08:44:00,142.566,142.577,142.56,142.566,190900000.0
2005-12-14 08:45:00,142.567,142.567,142.545,142.545,132500000.0
2005-12-14 08:46:00,142.536,142.536,142.52,142.53,122500001.0
2005-12-14 08:47:00,142.532,142.532,142.514,142.522,146999999.0
2005-12-14 08:48:00,142.516,142.524,142.505,142.505,108200001.0
2005-12-14 08:49:00,142.485,142.51,142.485,142.487,60100000.0
2005-12-14 08:50:00,142.485,142.486,142.479,142.48,73699999.0
2005-12-14 08:51:00,142.472,142.486,142.46,142.478,154800000.0
2005-12-14 08:52:00,142.471,142.474,142.464,142.464,86200000.0
2005-12-14 08:53:00,142.454,142.468,142.439,142.457,121800001.0
2005-12-14 08:54:00,142.443,142.453,142.425,142.453,111399999.0
2005-12-14 08:55:00,142.462,142.487,142.454,142.487,98300000.0
2005-12-14 08:56:00,142.487,142.487,142.464,142.485,73699999.0
2005-12-14 08:57:00,142.485,142.485,142.462,142.466,80200000.0
2005-12-14 08:58:00,142.463,142.496,142.46,142.486,82700001.0
2005-12-14 08:59:00,142.5,142.502,142.491,142.495,120399998.0
2005-12-14 09:00:00,142.485,142.496,142.478,142.485,100899998.0
2005-12-14 09:01:00,142.485,142.523,142.485,142.518,55099999.0
2005-12-14 09:02:00,142.518,142.518,142.5,142.509,26200000.0
2005-12-14 09:03:00,142.506,142.506,142.489,142.493,99599999.0
2005-12-14 09:04:00,142.479,142.479,142.448,142.46,55200000.0
2005-12-14 09:05:00,142.461,142.461,142.423,142.423,59199999.0
2005-12-14 09:06:00,142.419,142.432,142.413,142.432,91800000.0
2005-12-14 09:07:00,142.426,142.439,142.413,142.438,92799998.0
2005-12-14 09:08:00,142.443,142.443,142.417,142.436,119800002.0
2005-12-14 09:09:00,142.442,142.442,142.425,142.439,70900000.0
2005-12-14 09:10:00,142.44,142.456,142.4,142.4,75900001.0
2005-12-14 09:11:00,142.405,142.416,142.369,142.407,126199999.0
2005-12-14 09:12:00,142.415,142.436,142.415,142.436,63799999.0
2005-12-14 09:13:00,142.447,142.461,142.442,142.458,144099999.0
2005-12-14 09:14:00,142.468,142.486,142.455,142.455,107299998.0
2005-12-14 09:15:00,142.453,142.467,142.453,142.467,148100000.0
2005-12-14 09:16:00,142.467,142.494,142.46,142.488,120999999.0
2005-12-14 09:17:00,142.473,142.478,142.473,142.478,35999999.0
2005-12-14 09:18:00,142.482,142.493,142.482,142.493,96799999.0
2005-12-14 09:19:00,142.483,142.516,142.483,142.513,140500001.0
2005-12-14 09:20:00,142.502,142.525,142.502,142.515,65999999.0
2005-12-14 09:21:00,142.524,142.529,142.518,142.528,105400000.0
2005-12-14 09:22:00,142.529,142.536,142.523,142.536,120099999.0
2005-12-14 09:23:00,142.535,142.544,142.525,142.54,109800000.0
2005-12-14 09:24:00,142.533,142.556,142.533,142.549,114000003.0
2005-12-14 09:25:00,142.549,142.56,142.528,142.529,152200003.0
2005-12-14 09:26:00,142.532,142.544,142.531,142.534,102499999.0
2005-12-14 09:27:00,142.523,142.523,142.493,142.521,91199998.0
2005-12-14 09:28:00,142.507,142.514,142.485,142.514,129299997.0
2005-12-14 09:29:00,142.528,142.562,142.528,142.553,99800000.0
2005-12-14 09:30:00,142.548,142.575,142.539,142.571,142900001.0
2005-12-14 09:31:00,142.556,142.56,142.551,142.56,62600000.0
2005-12-14 09:32:00,142.543,142.55,142.528,142.531,74400000.0
2005-12-14 09:33:00,142.512,142.515,142.504,142.504,69700000.0
2005-12-14 09:34:00,142.497,142.516,142.495,142.508,73600000.0
2005-12-14 09:35:00,142.503,142.507,142.495,142.507,87700000.0
2005-12-14 09:36:00,142.517,142.517,142.487,142.494,80700001.0
2005-12-14 09:37:00,142.497,142.52,142.497,142.52,20099999.0
2005-12-14 09:38:00,142.531,142.541,142.524,142.536,76599999.0
2005-12-14 09:39:00,142.537,142.546,142.536,142.546,55700000.0
2005-12-14 09:40:00,142.545,142.545,142.515,142.515,170900003.0
2005-12-14 09:41:00,142.518,142.526,142.516,142.522,77700000.0
2005-12-14 09:42:00,142.532,142.535,142.519,142.519,108699998.0
2005-12-14 09:43:00,142.497,142.514,142.497,142.498,95600000.0
2005-12-14 09:44:00,142.501,142.526,142.501,142.509,102000000.0
2005-12-14 09:45:00,142.516,142.522,142.51,142.511,154500002.0
2005-12-14 09:46:00,142.506,142.533,142.505,142.533,107499998.0
2005-12-14 09:47:00,142.55,142.568,142.55,142.558,126800002.0
2005-12-14 09:48:00,142.565,142.565,142.546,142.554,74000000.0
2005-12-14 09:49:00,142.546,142.546,142.53,142.54,122699997.0
2005-12-14 09:50:00,142.541,142.541,142.528,142.537,95500000.0
2005-12-14 09:51:00,142.55,142.555,142.546,142.552,74299999.0
2005-12-14 09:52:00,142.549,142.559,142.543,142.543,93200000.0
2005-12-14 09:53:00,142.557,142.57,142.555,142.555,104400001.0
2005-12-14 09:54:00,142.558,142.572,142.554,142.569,123500001.0
2005-12-14 09:55:00,142.567,142.583,142.562,142.562,111100000.0
2005-12-14 09:56:00,142.545,142.545,142.533,142.542,126300000.0
2005-12-14 09:57:00,142.539,142.551,142.539,142.551,29900000.0
2005-12-14 09:58:00,142.571,142.587,142.571,142.587,13600000.0
2005-12-14 09:59:00,142.61,142.619,142.576,142.595,111099998.0
2005-12-14 10:00:00,142.616,142.624,142.605,142.605,147900001.0
2005-12-14 10:01:00,142.593,142.619,142.593,142.6,87099999.0
2005-12-14 10:02:00,142.591,142.592,142.574,142.59,86000000.0
2005-12-14 10:03:00,142.594,142.618,142.58,142.618,93800000.0
2005-12-14 10:04:00,142.637,142.639,142.607,142.607,106300000.0
2005-12-14 10:05:00,142.613,142.615,142.592,142.592,164899998.0
2005-12-14 10:06:00,142.587,142.597,142.585,142.592,124399999.0
2005-12-14 10:07:00,142.594,142.609,142.594,142.595,103199998.0
2005-12-14 10:08:00,142.597,142.597,142.582,142.582,79999998.0
2005-12-14 10:09:00,142.594,142.632,142.594,142.623,171500003.0
2005-12-14 10:10:00,142.62,142.627,142.607,142.611,115099997.0
2005-12-14 10:11:00,142.611,142.623,142.598,142.609,75500000.0
2005-12-14 10:12:00,142.613,142.64,142.613,142.631,133999997.0
2005-12-14 10:13:00,142.635,142.67,142.635,142.67,90400001.0
2005-12-14 10:14:00,142.665,142.665,142.657,142.659,74999999.0
2005-12-14 10:15:00,142.653,142.653,142.631,142.643,186500000.0
2005-12-14 10:16:00,142.65,142.666,142.648,142.651,123900004.0
2005-12-14 10:17:00,142.653,142.661,142.65,142.659,66499999.0
2005-12-14 10:18:00,142.657,142.663,142.653,142.654,52400000.0
2005-12-14 10:19:00,142.65,142.661,142.648,142.661,108900000.0
2005-12-14 10:20:00,142.664,142.691,142.664,142.685,162300003.0
2005-12-14 10:21:00,142.675,142.675,142.647,142.658,89200002.0
2005-12-14 10:22:00,142.663,142.688,142.66,142.661,162299999.0
2005-12-14 10:23:00,142.658,142.658,142.62,142.623,132599999.0
2005-12-14 10:24:00,142.623,142.637,142.613,142.637,57300001.0
2005-12-14 10:25:00,142.649,142.654,142.63,142.647,114699998.0
2005-12-14 10:26:00,142.633,142.639,142.624,142.63,106399998.0
2005-12-14 10:27:00,142.64,142.647,142.637,142.637,34500000.0
2005-12-14 10:28:00,142.625,142.67,142.625,142.67,18500000.0
2005-12-14 10:29:00,142.674,142.674,142.648,142.656,79599999.0
2005-12-14 10:30:00,142.646,142.646,142.605,142.619,120399998.0
2005-12-14 10:31:00,142.624,142.629,142.609,142.629,128899999.0
2005-12-14 10:32:00,142.634,142.643,142.606,142.607,47700000.0
2005-12-14 10:33:00,142.59,142.611,142.59,142.608,99899997.0
2005-12-14 10:34:00,142.608,142.622,142.608,142.622,13600000.0
2005-12-14 10:35:00,142.644,142.651,142.632,142.638,71200000.0
2005-12-14 10:36:00,142.634,142.634,142.619,142.619,110999999.0
2005-12-14 10:37:00,142.612,142.613,142.597,142.608,146399999.0
2005-12-14 10:38:00,142.608,142.615,142.542,142.542,132300001.0
2005-12-14 10:39:00,142.561,142.599,142.554,142.599,219099995.0
2005-12-14 10:40:00,142.618,142.631,142.609,142.631,83700000.0
2005-12-14 10:41:00,142.62,142.62,142.592,142.596,133500004.0
2005-12-14 10:42:00,142.579,142.58,142.564,142.571,71600002.0
2005-12-14 10:43:00,142.58,142.603,142.569,142.595,102700001.0
2005-12-14 10:44:00,142.603,142.603,142.555,142.555,92000000.0
2005-12-14 10:45:00,142.561,142.567,142.561,142.565,23600000.0
2005-12-14 10:46:00,142.563,142.563,142.546,142.55,80700000.0
2005-12-14 10:47:00,142.554,142.572,142.547,142.569,118300000.0
2005-12-14 10:48:00,142.578,142.592,142.578,142.584,56500000.0
2005-12-14 10:49:00,142.57,142.57,142.542,142.55,135400001.0
2005-12-14 10:50:00,142.551,142.567,142.551,142.554,187599997.0
2005-12-14 10:51:00,142.563,142.576,142.563,142.576,62400000.0
2005-12-14 10:52:00,142.567,142.574,142.567,142.571,119600000.0
2005-12-14 10:53:00,142.571,142.571,142.523,142.523,59700001.0
2005-12-14 10:54:00,142.519,142.52,142.485,142.52,147800001.0
2005-12-14 10:55:00,142.519,142.519,142.485,142.485,72800000.0
2005-12-14 10:56:00,142.497,142.499,142.478,142.494,58000000.0
2005-12-14 10:57:00,142.493,142.499,142.492,142.492,109800001.0
2005-12-14 10:58:00,142.491,142.498,142.478,142.478,44800000.0
2005-12-14 10:59:00,142.474,142.474,142.445,142.445,67100000.0
2005-12-14 11:00:00,142.454,142.473,142.454,142.467,95400003.0
2005-12-14 11:01:00,142.463,142.501,142.463,142.501,190699998.0
2005-12-14 11:02:00,142.489,142.498,142.476,142.476,95899999.0
2005-12-14 11:03:00,142.467,142.469,142.454,142.454,60800000.0
2005-12-14 11:04:00,142.451,142.466,142.451,142.457,113500003.0
2005-12-14 11:05:00,142.47,142.483,142.464,142.483,136600001.0
2005-12-14 11:06:00,142.494,142.498,142.487,142.495,57200000.0
2005-12-14 11:07:00,142.494,142.523,142.494,142.523,34100000.0
2005-12-14 11:08:00,142.528,142.528,142.516,142.52,144300005.0
2005-12-14 11:09:00,142.526,142.527,142.518,142.527,88400000.0
2005-12-14 11:10:00,142.525,142.534,142.525,142.529,121400000.0
2005-12-14 11:11:00,142.528,142.529,142.513,142.513,108899999.0
2005-12-14 11:12:00,142.518,142.531,142.513,142.521,120499999.0
2005-12-14 11:13:00,142.524,142.535,142.518,142.519,105899998.0
2005-12-14 11:14:00,142.513,142.522,142.511,142.519,127099998.0
2005-12-14 11:15:00,142.509,142.526,142.509,142.526,27200000.0
2005-12-14 11:16:00,142.518,142.527,142.51,142.527,61400001.0
2005-12-14 11:17:00,142.54,142.56,142.54,142.558,140899999.0
2005-12-14 11:18:00,142.569,142.569,142.558,142.558,21100000.0
2005-12-14 11:19:00,142.566,142.566,142.535,142.535,70700000.0
2005-12-14 11:20:00,142.52,142.549,142.517,142.537,77899999.0
2005-12-14 11:21:00,142.532,142.532,142.518,142.518,36799999.0
2005-12-14 11:22:00,142.517,142.524,142.517,142.519,97199998.0
2005-12-14 11:23:00,142.52,142.529,142.511,142.519,126600002.0
2005-12-14 11:24:00,142.53,142.531,142.517,142.517,99100002.0
2005-12-14 11:25:00,142.517,142.525,142.512,142.52,86499999.0
2005-12-14 11:26:00,142.511,142.511,142.505,142.505,17600000.0
2005-12-14 11:27:00,142.502,142.524,142.502,142.524,119400000.0
2005-12-14 11:28:00,142.525,142.549,142.514,142.546,233299997.0
2005-12-14 11:29:00,142.563,142.577,142.545,142.577,93100000.0
2005-12-14 11:30:00,142.581,142.584,142.572,142.573,82400001.0
2005-12-14 11:31:00,142.553,142.574,142.553,142.568,165300000.0
2005-12-14 11:32:00,142.568,142.572,142.566,142.572,35400000.0
2005-12-14 11:33:00,142.57,142.57,142.555,142.566,56700001.0
2005-12-14 11:34:00,142.582,142.591,142.57,142.582,93199999.0
2005-12-14 11:35:00,142.582,142.585,142.57,142.57,204700004.0
2005-12-14 11:36:00,142.578,142.583,142.557,142.57,69700000.0
2005-12-14 11:37:00,142.577,142.578,142.559,142.57,58900000.0
2005-12-14 11:38:00,142.564,142.57,142.554,142.567,48700000.0
2005-12-14 11:39:00,142.57,142.572,142.561,142.568,57600000.0
2005-12-14 11:40:00,142.555,142.555,142.539,142.539,67900000.0
2005-12-14 11:41:00,142.539,142.554,142.525,142.545,57099999.0
2005-12-14 11:42:00,142.54,142.552,142.531,142.531,119699999.0
2005-12-14 11:43:00,142.535,142.538,142.523,142.523,119900001.0
2005-12-14 11:44:00,142.531,142.548,142.531,142.547,75700000.0
2005-12-14 11:45:00,142.547,142.547,142.523,142.523,190699997.0
2005-12-14 11:46:00,142.513,142.538,142.513,142.538,84700002.0
2005-12-14 11:47:00,142.552,142.57,142.525,142.525,187200002.0
2005-12-14 11:48:00,142.525,142.532,142.516,142.523,57100000.0
2005-12-14 11:49:00,142.513,142.525,142.508,142.525,137499999.0
2005-12-14 11:50:00,142.506,142.516,142.504,142.505,58599999.0
2005-12-14 11:51:00,142.504,142.517,142.504,142.505,68400000.0
2005-12-14 11:52:00,142.504,142.519,142.504,142.509,122900002.0
2005-12-14 11:53:00,142.51,142.522,142.506,142.522,56300000.0
2005-12-14 11:54:00,142.527,142.544,142.525,142.542,95799999.0
2005-12-14 11:55:00,142.548,142.561,142.545,142.558,127100001.0
2005-12-14 11:56:00,142.569,142.577,142.569,142.57,78899999.0
2005-12-14 11:57:00,142.576,142.587,142.576,142.582,73099999.0
2005-12-14 11:58:00,142.578,142.594,142.573,142.594,52000000.0
2005-12-14 11:59:00,142.597,142.597,142.56,142.56,81400000.0
2005-12-14 12:00:00,142.557,142.585,142.557,142.572,119099998.0
2005-12-14 12:01:00,142.577,142.593,142.577,142.59,72100003.0
2005-12-14 12:02:00,142.588,142.589,142.571,142.574,56300000.0
2005-12-14 12:03:00,142.58,142.586,142.572,142.586,114200000.0
2005-12-14 12:04:00,142.598,142.598,142.577,142.584,77499999.0
2005-12-14 12:05:00,142.583,142.603,142.577,142.603,177000001.0
2005-12-14 12:06:00,142.603,142.603,142.588,142.595,123000001.0
2005-12-14 12:07:00,142.586,142.601,142.586,142.597,87200000.0
2005-12-14 12:08:00,142.597,142.6,142.586,142.586,24000000.0
2005-12-14 12:09:00,142.583,142.583,142.562,142.562,37299999.0
2005-12-14 12:10:00,142.57,142.585,142.57,142.574,67500000.0
2005-12-14 12:11:00,142.576,142.583,142.572,142.574,137899998.0
2005-12-14 12:12:00,142.567,142.567,142.562,142.562,73399999.0
2005-12-14 12:13:00,142.571,142.577,142.564,142.564,30700000.0
2005-12-14 12:14:00,142.562,142.578,142.555,142.578,138600000.0
2005-12-14 12:15:00,142.57,142.575,142.56,142.575,65900000.0
2005-12-14 12:16:00,142.575,142.579,142.567,142.579,130200003.0
2005-12-14 12:17:00,142.587,142.606,142.587,142.606,41100000.0
2005-12-14 12:18:00,142.595,142.595,142.566,142.566,224300002.0
2005-12-14 12:19:00,142.562,142.579,142.562,142.579,121500001.0
2005-12-14 12:20:00,142.572,142.572,142.566,142.566,13600000.0
2005-12-14 12:21:00,142.568,142.568,142.563,142.563,170100003.0
2005-12-14 12:22:00,142.557,142.57,142.557,142.56,102300000.0
2005-12-14 12:23:00,142.555,142.563,142.55,142.563,75499998.0
2005-12-14 12:24:00,142.567,142.57,142.555,142.555,85100000.0
2005-12-14 12:25:00,142.558,142.558,142.546,142.546,57499999.0
2005-12-14 12:26:00,142.548,142.556,142.548,142.556,34400000.0
2005-12-14 12:27:00,142.555,142.56,142.555,142.558,60800001.0
2005-12-14 12:28:00,142.557,142.563,142.553,142.554,98700001.0
2005-12-14 12:29:00,142.558,142.571,142.553,142.557,154300001.0
2005-12-14 12:30:00,142.557,142.592,142.557,142.592,87899999.0
2005-12-14 12:31:00,142.588,142.588,142.571,142.571,69599998.0
2005-12-14 12:32:00,142.573,142.573,142.558,142.561,96299998.0
2005-12-14 12:33:00,142.561,142.569,142.542,142.555,132400000.0
2005-12-14 12:34:00,142.546,142.546,142.53,142.532,104999999.0
2005-12-14 12:35:00,142.521,142.521,142.495,142.495,67800000.0
2005-12-14 12:36:00,142.494,142.494,142.466,142.466,48700001.0
2005-12-14 12:37:00,142.453,142.46,142.444,142.454,86799998.0
2005-12-14 12:38:00,142.436,142.442,142.436,142.442,132700003.0
2005-12-14 12:39:00,142.455,142.461,142.448,142.448,67599999.0
2005-12-14 12:40:00,142.443,142.447,142.436,142.447,39200000.0
2005-12-14 12:41:00,142.446,142.509,142.446,142.498,100000000.0
2005-12-14 12:42:00,142.517,142.552,142.517,142.533,89800000.0
2005-12-14 12:43:00,142.517,142.525,142.516,142.525,81500002.0
2005-12-14 12:44:00,142.519,142.527,142.518,142.527,91100000.0
2005-12-14 12:45:00,142.53,142.547,142.53,142.542,75100000.0
2005-12-14 12:46:00,142.545,142.545,142.513,142.513,115700000.0
2005-12-14 12:47:00,142.5,142.5,142.491,142.494,44800001.0
2005-12-14 12:48:00,142.503,142.503,142.489,142.496,64200001.0
2005-12-14 12:49:00,142.489,142.491,142.479,142.485,67700000.0
2005-12-14 12:50:00,142.5,142.518,142.5,142.51,79199999.0
2005-12-14 12:51:00,142.517,142.522,142.515,142.519,39300000.0
2005-12-14 12:52:00,142.516,142.516,142.497,142.497,24300000.0
2005-12-14 12:53:00,142.51,142.531,142.51,142.528,148599997.0
2005-12-14 12:54:00,142.52,142.535,142.52,142.53,82800000.0
2005-12-14 12:55:00,142.532,142.535,142.524,142.528,82200000.0
2005-12-14 12:56:00,142.534,142.553,142.534,142.553,107900001.0
2005-12-14 12:57:00,142.55,142.55,142.51,142.528,105600000.0
2005-12-14 12:58:00,142.53,142.542,142.526,142.526,117299999.0
2005-12-14 12:59:00,142.527,142.537,142.527,142.53,68900000.0
2005-12-14 13:00:00,142.533,142.55,142.53,142.55,67500002.0
2005-12-14 13:01:00,142.552,142.559,142.546,142.549,84900000.0
2005-12-14 13:02:00,142.551,142.558,142.538,142.545,46399999.0
2005-12-14 13:03:00,142.548,142.564,142.546,142.557,95700000.0
2005-12-14 13:04:00,142.552,142.561,142.548,142.557,99500000.0
2005-12-14 13:05:00,142.548,142.552,142.543,142.543,28000000.0
2005-12-14 13:06:00,142.531,142.531,142.514,142.514,108700000.0
2005-12-14 13:07:00,142.511,142.514,142.504,142.509,59000000.0
2005-12-14 13:08:00,142.515,142.528,142.515,142.528,99800001.0
2005-12-14 13:09:00,142.53,142.531,142.524,142.528,62300000.0
2005-12-14 13:10:00,142.521,142.535,142.514,142.535,146600001.0
2005-12-14 13:11:00,142.542,142.551,142.534,142.534,81600000.0
2005-12-14 13:12:00,142.526,142.536,142.526,142.536,14400000.0
2005-12-14 13:13:00,142.539,142.54,142.529,142.537,161199998.0
2005-12-14 13:14:00,142.533,142.546,142.53,142.546,50300002.0
2005-12-14 13:15:00,142.543,142.555,142.54,142.555,190400001.0
2005-12-14 13:16:00,142.548,142.561,142.54,142.561,55800001.0
2005-12-14 13:17:00,142.555,142.559,142.547,142.556,139900001.0
2005-12-14 13:18:00,142.56,142.572,142.554,142.572,57400000.0
2005-12-14 13:19:00,142.565,142.566,142.558,142.565,59200000.0
2005-12-14 13:20:00,142.571,142.571,142.553,142.558,89000000.0
2005-12-14 13:21:00,142.556,142.568,142.556,142.567,47400000.0
2005-12-14 13:22:00,142.567,142.588,142.564,142.582,72699999.0
2005-12-14 13:23:00,142.582,142.584,142.569,142.571,94400001.0
2005-12-14 13:24:00,142.57,142.582,142.566,142.582,132599999.0
2005-12-14 13:25:00,142.582,142.589,142.572,142.572,70199998.0
2005-12-14 13:26:00,142.57,142.582,142.558,142.559,85300002.0
2005-12-14 13:27:00,142.552,142.557,142.547,142.549,154099995.0
2005-12-14 13:28:00,142.538,142.545,142.533,142.545,148600000.0
2005-12-14 13:29:00,142.542,142.543,142.531,142.538,157899998.0
2005-12-14 13:30:00,142.539,142.546,142.534,142.546,98300000.0
2005-12-14 13:31:00,142.542,142.547,142.537,142.546,144499998.0
2005-12-14 13:32:00,142.53,142.547,142.53,142.535,60800000.0
2005-12-14 13:33:00,142.541,142.541,142.522,142.522,110899999.0
2005-12-14 13:34:00,142.517,142.527,142.511,142.519,85600001.0
2005-12-14 13:35:00,142.507,142.523,142.507,142.512,102300001.0
2005-12-14 13:36:00,142.518,142.523,142.516,142.52,59100000.0
2005-12-14 13:37:00,142.522,142.529,142.514,142.514,74600000.0
2005-12-14 13:38:00,142.502,142.502,142.482,142.488,49600001.0
2005-12-14 13:39:00,142.486,142.486,142.475,142.475,81699999.0
2005-12-14 13:40:00,142.472,142.482,142.472,142.473,63200000.0
2005-12-14 13:41:00,142.477,142.477,142.468,142.477,65700001.0
2005-12-14 13:42:00,142.479,142.48,142.476,142.478,53899999.0
2005-12-14 13:43:00,142.478,142.478,142.461,142.461,135599999.0
2005-12-14 13:44:00,142.454,142.465,142.454,142.458,125599997.0
2005-12-14 13:45:00,142.458,142.46,142.449,142.453,128200000.0
2005-12-14 13:46:00,142.46,142.46,142.454,142.456,164800002.0
2005-12-14 13:47:00,142.455,142.475,142.455,142.469,59300002.0
2005-12-14 13:48:00,142.452,142.479,142.451,142.462,87100001.0
2005-12-14 13:49:00,142.447,142.448,142.443,142.448,56700000.0
2005-12-14 13:50:00,142.445,142.467,142.445,142.46,38300000.0
2005-12-14 13:51:00,142.463,142.47,142.45,142.47,49200000.0
2005-12-14 13:52:00,142.471,142.478,142.471,142.477,51199999.0
2005-12-14 13:53:00,142.476,142.48,142.471,142.475,164799997.0
2005-12-14 13:54:00,142.476,142.493,142.476,142.493,14800000.0
2005-12-14 13:55:00,142.504,142.522,142.504,142.522,82100000.0
2005-12-14 13:56:00,142.522,142.532,142.522,142.53,75199998.0
2005-12-14 13:57:00,142.533,142.541,142.533,142.54,64799999.0
2005-12-14 13:58:00,142.535,142.535,142.522,142.524,55700000.0
2005-12-14 13:59:00,142.526,142.538,142.525,142.535,105700002.0
2005-12-14 14:00:00,142.538,142.538,142.519,142.524,138800000.0
2005-12-14 14:01:00,142.528,142.528,142.517,142.519,63200000.0
2005-12-14 14:02:00,142.507,142.526,142.507,142.516,129499998.0
2005-12-14 14:03:00,142.518,142.522,142.506,142.506,54099999.0
2005-12-14 14:04:00,142.513,142.527,142.513,142.525,60299998.0
2005-12-14 14:05:00,142.523,142.525,142.516,142.517,49100000.0
2005-12-14 14:06:00,142.502,142.502,142.462,142.466,115099998.0
2005-12-14 14:07:00,142.464,142.48,142.463,142.463,59799999.0
2005-12-14 14:08:00,142.464,142.488,142.464,142.488,178099999.0
2005-12-14 14:09:00,142.48,142.493,142.476,142.491,93999999.0
2005-12-14 14:10:00,142.491,142.497,142.478,142.482,195299997.0
2005-12-14 14:11:00,142.498,142.499,142.494,142.495,112699997.0
2005-12-14 14:12:00,142.499,142.499,142.477,142.486,55200002.0
2005-12-14 14:13:00,142.483,142.488,142.472,142.472,192099999.0
2005-12-14 14:14:00,142.472,142.484,142.472,142.481,151800001.0
2005-12-14 14:15:00,142.478,142.491,142.47,142.47,128599999.0
2005-12-14 14:16:00,142.465,142.475,142.465,142.475,40999999.0
2005-12-14 14:17:00,142.486,142.497,142.486,142.496,33800000.0
2005-12-14 14:18:00,142.487,142.499,142.485,142.485,85900000.0
2005-12-14 14:19:00,142.486,142.499,142.486,142.494,14400000.0
2005-12-14 14:20:00,142.51,142.535,142.51,142.535,72199999.0
2005-12-14 14:21:00,142.531,142.55,142.531,142.534,58900000.0
2005-12-14 14:22:00,142.548,142.578,142.547,142.566,108600001.0
2005-12-14 14:23:00,142.561,142.568,142.561,142.568,121400000.0
2005-12-14 14:24:00,142.577,142.588,142.571,142.585,82499999.0
2005-12-14 14:25:00,142.577,142.579,142.549,142.55,77200000.0
2005-12-14 14:26:00,142.543,142.543,142.528,142.543,53600000.0
2005-12-14 14:27:00,142.55,142.563,142.544,142.552,163900001.0
2005-12-14 14:28:00,142.548,142.549,142.54,142.542,66499999.0
2005-12-14 14:29:00,142.537,142.546,142.537,142.546,17100000.0
2005-12-14 14:30:00,142.539,142.54,142.524,142.524,77599997.0
2005-12-14 14:31:00,142.529,142.529,142.504,142.517,71200000.0
2005-12-14 14:32:00,142.517,142.525,142.514,142.52,130699999.0
2005-12-14 14:33:00,142.522,142.531,142.522,142.527,60100001.0
2005-12-14 14:34:00,142.532,142.546,142.532,142.546,40800000.0
2005-12-14 14:35:00,142.549,142.553,142.54,142.542,112100000.0
2005-12-14 14:36:00,142.54,142.547,142.532,142.54,109799998.0
2005-12-14 14:37:00,142.54,142.54,142.522,142.533,65499999.0
2005-12-14 14:38:00,142.529,142.543,142.526,142.534,214900000.0
2005-12-14 14:39:00,142.534,142.539,142.526,142.539,68200000.0
2005-12-14 14:40:00,142.535,142.535,142.521,142.53,123899999.0
2005-12-14 14:41:00,142.527,142.531,142.524,142.531,121499997.0
2005-12-14 14:42:00,142.531,142.544,142.531,142.538,99300001.0
2005-12-14 14:43:00,142.539,142.541,142.523,142.523,115700001.0
2005-12-14 14:44:00,142.538,142.542,142.534,142.542,57700002.0
2005-12-14 14:45:00,142.535,142.535,142.524,142.535,56200000.0
2005-12-14 14:46:00,142.539,142.539,142.507,142.507,51900000.0
2005-12-14 14:47:00,142.505,142.513,142.473,142.473,97200001.0
2005-12-14 14:48:00,142.475,142.485,142.46,142.469,145099999.0
2005-12-14 14:49:00,142.459,142.464,142.444,142.444,78400001.0
2005-12-14 14:50:00,142.458,142.46,142.447,142.457,141400001.0
2005-12-14 14:51:00,142.455,142.468,142.455,142.466,42400000.0
2005-12-14 14:52:00,142.453,142.453,142.428,142.43,70899998.0
2005-12-14 14:53:00,142.408,142.426,142.399,142.399,101000000.0
2005-12-14 14:54:00,142.393,142.41,142.393,142.406,79699999.0
2005-12-14 14:55:00,142.397,142.406,142.382,142.385,91900000.0
2005-12-14 14:56:00,142.389,142.392,142.38,142.39,199600002.0
2005-12-14 14:57:00,142.391,142.391,142.365,142.365,45600000.0
2005-12-14 14:58:00,142.354,142.361,142.326,142.326,105800002.0
2005-12-14 14:59:00,142.333,142.336,142.323,142.323,164299998.0
2005-12-14 15:00:00,142.325,142.325,142.291,142.307,68400000.0
2005-12-14 15:01:00,142.297,142.297,142.277,142.277,124799998.0
2005-12-14 15:02:00,142.273,142.293,142.273,142.29,147100001.0
2005-12-14 15:03:00,142.295,142.307,142.293,142.3,92399998.0
2005-12-14 15:04:00,142.305,142.322,142.305,142.316,96699999.0
2005-12-14 15:05:00,142.322,142.347,142.322,142.334,73600000.0
2005-12-14 15:06:00,142.333,142.333,142.32,142.331,69500000.0
2005-12-14 15:07:00,142.332,142.332,142.319,142.321,107899998.0
2005-12-14 15:08:00,142.329,142.331,142.321,142.321,88400002.0
2005-12-14 15:09:00,142.315,142.33,142.315,142.32,122200000.0
2005-12-14 15:10:00,142.308,142.32,142.308,142.32,60199998.0
2005-12-14 15:11:00,142.319,142.337,142.319,142.325,39499999.0
2005-12-14 15:12:00,142.322,142.322,142.299,142.302,239199998.0
2005-12-14 15:13:00,142.301,142.308,142.282,142.284,52500000.0
2005-12-14 15:14:00,142.268,142.29,142.245,142.245,111100000.0
2005-12-14 15:15:00,142.22,142.239,142.208,142.21,78300000.0
2005-12-14 15:16:00,142.212,142.214,142.199,142.204,83400000.0
2005-12-14 15:17:00,142.214,142.22,142.203,142.203,66800001.0
2005-12-14 15:18:00,142.182,142.182,142.145,142.149,104300003.0
2005-12-14 15:19:00,142.132,142.134,142.109,142.134,50200000.0
2005-12-14 15:20:00,142.149,142.161,142.14,142.153,165999998.0
2005-12-14 15:21:00,142.132,142.132,142.086,142.096,100100000.0
2005-12-14 15:22:00,142.098,142.142,142.086,142.142,73600000.0
2005-12-14 15:23:00,142.147,142.147,142.114,142.114,162299998.0
2005-12-14 15:24:00,142.125,142.144,142.125,142.133,38400000.0
2005-12-14 15:25:00,142.14,142.145,142.137,142.137,48400000.0
2005-12-14 15:26:00,142.149,142.163,142.149,142.155,151900000.0
2005-12-14 15:27:00,142.164,142.166,142.151,142.158,76400000.0
2005-12-14 15:28:00,142.169,142.171,142.148,142.171,70700000.0
2005-12-14 15:29:00,142.181,142.209,142.181,142.205,127999999.0
2005-12-14 15:30:00,142.21,142.214,142.164,142.166,181200002.0
2005-12-14 15:31:00,142.083,142.083,141.934,142.001,79400000.0
2005-12-14 15:32:00,142.013,142.021,141.992,141.994,171899998.0
2005-12-14 15:33:00,141.995,142.006,141.968,141.984,85599999.0
2005-12-14 15:34:00,141.985,141.998,141.98,141.984,34100000.0
2005-12-14 15:35:00,141.983,142.005,141.973,141.988,180599997.0
2005-12-14 15:36:00,142.002,142.022,141.975,141.984,92400000.0
2005-12-14 15:37:00,141.983,141.999,141.98,141.992,90000000.0
2005-12-14 15:38:00,141.995,141.995,141.935,141.935,73400001.0
2005-12-14 15:39:00,141.928,141.962,141.925,141.942,108599999.0
2005-12-14 15:40:00,141.958,141.979,141.946,141.979,81700000.0
2005-12-14 15:41:00,141.983,142.035,141.969,142.035,96899998.0
2005-12-14 15:42:00,142.065,142.069,142.03,142.03,152299998.0
2005-12-14 15:43:00,141.998,141.998,141.973,141.982,114100001.0
2005-12-14 15:44:00,141.968,141.984,141.957,141.974,84199998.0
2005-12-14 15:45:00,141.967,141.967,141.941,141.945,67199999.0
2005-12-14 15:46:00,141.943,141.976,141.943,141.975,70700001.0
2005-12-14 15:47:00,141.985,141.995,141.942,141.942,87999999.0
2005-12-14 15:48:00,141.925,141.954,141.916,141.954,87899999.0
2005-12-14 15:49:00,141.953,141.956,141.941,141.947,117399999.0
2005-12-14 15:50:00,141.935,141.935,141.893,141.898,80699999.0
2005-12-14 15:51:00,141.895,141.907,141.828,141.85,147299999.0
2005-12-14 15:52:00,141.842,141.842,141.812,141.824,112199999.0
2005-12-14 15:53:00,141.815,141.815,141.787,141.787,50700000.0
2005-12-14 15:54:00,141.803,141.807,141.735,141.745,132700000.0
2005-12-14 15:55:00,141.747,141.767,141.747,141.759,30100000.0
2005-12-14 15:56:00,141.763,141.78,141.763,141.774,92699999.0
2005-12-14 15:57:00,141.78,141.78,141.761,141.77,71600000.0
2005-12-14 15:58:00,141.782,141.817,141.782,141.807,103300000.0
2005-12-14 15:59:00,141.793,141.793,141.757,141.767,93000001.0
2005-12-14 16:00:00,141.765,141.772,141.759,141.761,81200002.0
2005-12-14 16:01:00,141.755,141.776,141.747,141.771,89499999.0
2005-12-14 16:02:00,141.767,141.767,141.732,141.748,109799999.0
2005-12-14 16:03:00,141.746,141.746,141.73,141.74,90700001.0
2005-12-14 16:04:00,141.745,141.755,141.738,141.755,58500001.0
2005-12-14 16:05:00,141.761,141.764,141.711,141.711,118100001.0
2005-12-14 16:06:00,141.687,141.687,141.664,141.665,47700000.0
2005-12-14 16:07:00,141.677,141.677,141.61,141.61,28900001.0
2005-12-14 16:08:00,141.595,141.595,141.547,141.559,120400000.0
2005-12-14 16:09:00,141.554,141.571,141.54,141.543,62799999.0
2005-12-14 16:10:00,141.546,141.58,141.546,141.579,72400000.0
2005-12-14 16:11:00,141.571,141.58,141.569,141.58,103400003.0
2005-12-14 16:12:00,141.581,141.603,141.58,141.58,75299998.0
2005-12-14 16:13:00,141.587,141.587,141.541,141.566,242900002.0
2005-12-14 16:14:00,141.583,141.601,141.572,141.575,154699999.0
2005-12-14 16:15:00,141.558,141.588,141.558,141.588,107100002.0
2005-12-14 16:16:00,141.572,141.572,141.542,141.555,125900000.0
2005-12-14 16:17:00,141.575,141.589,141.563,141.563,103999998.0
2005-12-14 16:18:00,141.578,141.591,141.567,141.58,112500001.0
2005-12-14 16:19:00,141.589,141.593,141.582,141.592,116999998.0
2005-12-14 16:20:00,141.602,141.619,141.602,141.612,80600000.0
2005-12-14 16:21:00,141.613,141.622,141.613,141.618,64400000.0
2005-12-14 16:22:00,141.606,141.638,141.606,141.632,49500000.0
2005-12-14 16:23:00,141.638,141.638,141.617,141.617,26800000.0
2005-12-14 16:24:00,141.612,141.619,141.597,141.597,98299998.0
2005-12-14 16:25:00,141.596,141.614,141.586,141.614,57599999.0
2005-12-14 16:26:00,141.615,141.616,141.571,141.571,20000000.0
2005-12-14 16:27:00,141.552,141.566,141.549,141.562,174199995.0
2005-12-14 16:28:00,141.563,141.564,141.52,141.52,59100000.0
2005-12-14 16:29:00,141.501,141.501,141.451,141.463,130300002.0
2005-12-14 16:30:00,141.47,141.483,141.459,141.483,89099998.0
2005-12-14 16:31:00,141.479,141.502,141.479,141.489,179300002.0
2005-12-14 16:32:00,141.495,141.528,141.495,141.528,52400002.0
2005-12-14 16:33:00,141.542,141.545,141.53,141.53,82600000.0
2005-12-14 16:34:00,141.528,141.542,141.527,141.534,171199999.0
2005-12-14 16:35:00,141.544,141.559,141.544,141.548,38100000.0
2005-12-14 16:36:00,141.542,141.569,141.542,141.553,96699997.0
2005-12-14 16:37:00,141.55,141.557,141.531,141.536,100699999.0
2005-12-14 16:38:00,141.535,141.566,141.531,141.566,54200000.0
2005-12-14 16:39:00,141.58,141.604,141.58,141.604,81099999.0
2005-12-14 16:40:00,141.593,141.593,141.579,141.586,89799998.0
2005-12-14 16:41:00,141.594,141.603,141.574,141.574,68000000.0
2005-12-14 16:42:00,141.573,141.582,141.566,141.575,50000000.0
2005-12-14 16:43:00,141.592,141.604,141.561,141.561,63599999.0
2005-12-14 16:44:00,141.554,141.557,141.536,141.541,144700001.0
2005-12-14 16:45:00,141.551,141.551,141.539,141.548,89800000.0
2005-12-14 16:46:00,141.555,141.574,141.555,141.567,79200001.0
2005-12-14 16:47:00,141.577,141.595,141.577,141.595,53399998.0
2005-12-14 16:48:00,141.581,141.581,141.545,141.545,62699999.0
2005-12-14 16:49:00,141.538,141.57,141.536,141.553,125200000.0
2005-12-14 16:50:00,141.564,141.591,141.564,141.59,82400001.0
2005-12-14 16:51:00,141.588,141.588,141.571,141.588,98999999.0
2005-12-14 16:52:00,141.586,141.586,141.562,141.562,72800000.0
2005-12-14 16:53:00,141.567,141.569,141.551,141.551,70600000.0
2005-12-14 16:54:00,141.551,141.559,141.547,141.558,65600001.0
2005-12-14 16:55:00,141.553,141.553,141.517,141.517,77099999.0
2005-12-14 16:56:00,141.51,141.51,141.494,141.494,64799999.0
2005-12-14 16:57:00,141.478,141.478,141.446,141.45,74900001.0
2005-12-14 16:58:00,141.444,141.456,141.434,141.438,90200000.0
2005-12-14 16:59:00,141.425,141.435,141.401,141.408,162399999.0
2005-12-14 17:00:00,141.407,141.433,141.402,141.426,154199999.0
2005-12-14 17:01:00,141.422,141.426,141.407,141.413,73700001.0
2005-12-14 17:02:00,141.425,141.436,141.409,141.409,62899999.0
2005-12-14 17:03:00,141.384,141.389,141.365,141.389,72900000.0
2005-12-14 17:04:00,141.384,141.384,141.308,141.333,74800001.0
2005-12-14 17:05:00,141.334,141.376,141.334,141.376,76900001.0
2005-12-14 17:06:00,141.395,141.404,141.389,141.399,142599999.0
2005-12-14 17:07:00,141.405,141.429,141.405,141.42,88000000.0
2005-12-14 17:08:00,141.415,141.415,141.367,141.367,44800000.0
2005-12-14 17:09:00,141.367,141.378,141.346,141.346,45700000.0
2005-12-14 17:10:00,141.337,141.337,141.326,141.326,98900000.0
2005-12-14 17:11:00,141.327,141.342,141.32,141.342,115900000.0
2005-12-14 17:12:00,141.341,141.341,141.324,141.341,94300001.0
2005-12-14 17:13:00,141.337,141.343,141.313,141.316,125799999.0
2005-12-14 17:14:00,141.326,141.358,141.326,141.358,82700000.0
2005-12-14 17:15:00,141.348,141.35,141.311,141.311,178700001.0
2005-12-14 17:16:00,141.305,141.312,141.292,141.295,37300000.0
2005-12-14 17:17:00,141.294,141.305,141.294,141.305,56100000.0
2005-12-14 17:18:00,141.303,141.307,141.292,141.307,131299999.0
2005-12-14 17:19:00,141.312,141.318,141.308,141.318,67900000.0
2005-12-14 17:20:00,141.322,141.323,141.303,141.304,61700001.0
2005-12-14 17:21:00,141.295,141.305,141.286,141.305,67399998.0
2005-12-14 17:22:00,141.302,141.335,141.302,141.335,71899999.0
2005-12-14 17:23:00,141.33,141.335,141.323,141.334,87099998.0
2005-12-14 17:24:00,141.35,141.35,141.334,141.334,30200000.0
2005-12-14 17:25:00,141.324,141.338,141.323,141.338,66400001.0
2005-12-14 17:26:00,141.297,141.297,141.232,141.241,86100002.0
2005-12-14 17:27:00,141.247,141.258,141.23,141.247,182200002.0
2005-12-14 17:28:00,141.237,141.248,141.221,141.237,130499997.0
2005-12-14 17:29:00,141.236,141.236,141.21,141.214,192400000.0
2005-12-14 17:30:00,141.21,141.218,141.167,141.167,36800000.0
2005-12-14 17:31:00,141.141,141.15,141.119,141.13,130400002.0
2005-12-14 17:32:00,141.092,141.092,141.046,141.046,22900000.0
2005-12-14 17:33:00,141.05,141.063,140.997,141.0,66300000.0
2005-12-14 17:34:00,141.012,141.016,140.995,141.004,78999998.0
2005-12-14 17:35:00,141.022,141.036,141.011,141.011,77900000.0
2005-12-14 17:36:00,141.02,141.034,141.02,141.028,43400000.0
2005-12-14 17:37:00,140.997,140.997,140.918,140.928,133299998.0
2005-12-14 17:38:00,140.942,140.956,140.919,140.951,60000000.0
2005-12-14 17:39:00,140.954,140.963,140.911,140.92,114600000.0
2005-12-14 17:40:00,140.918,140.924,140.891,140.895,125700001.0
2005-12-14 17:41:00,140.897,140.945,140.897,140.941,169900001.0
2005-12-14 17:42:00,140.948,140.968,140.933,140.968,71299999.0
2005-12-14 17:43:00,140.968,140.982,140.96,140.98,77400001.0
2005-12-14 17:44:00,140.984,140.988,140.977,140.988,136899997.0
2005-12-14 17:45:00,140.983,141.009,140.977,141.0,37200000.0
2005-12-14 17:46:00,140.989,141.018,140.989,141.018,71100001.0
2005-12-14 17:47:00,141.027,141.029,141.01,141.013,66000000.0
2005-12-14 17:48:00,141.006,141.036,141.006,141.02,61600000.0
2005-12-14 17:49:00,141.005,141.02,141.005,141.02,104300000.0
2005-12-14 17:50:00,141.024,141.026,141.004,141.013,95799999.0
2005-12-14 17:51:00,141.008,141.015,141.006,141.015,150800000.0
2005-12-14 17:52:00,141.013,141.029,141.012,141.023,70600000.0
2005-12-14 17:53:00,141.015,141.015,141.001,141.001,160499996.0
2005-12-14 17:54:00,140.998,141.014,140.997,141.01,83500000.0
2005-12-14 17:55:00,140.978,140.978,140.955,140.967,76699999.0
2005-12-14 17:56:00,140.959,140.959,140.89,140.89,59400000.0
2005-12-14 17:57:00,140.873,140.883,140.859,140.863,155400001.0
2005-12-14 17:58:00,140.876,140.903,140.876,140.888,92200000.0
2005-12-14 17:59:00,140.849,140.856,140.815,140.815,93200000.0
2005-12-14 18:00:00,140.79,140.828,140.769,140.828,104700001.0
2005-12-14 18:01:00,140.831,140.858,140.812,140.846,1321899989.0
2005-12-14 18:02:00,140.6,140.64,140.6,140.61,2049199991.0
2005-12-14 18:03:00,140.857,140.86,140.837,140.85,2049199991.0
2005-12-14 18:04:00,140.844,140.844,140.778,140.794,1566600005.0
2005-12-14 18:05:00,140.791,140.818,140.787,140.787,1527699993.0
2005-12-14 18:06:00,140.783,140.79,140.763,140.785,927399994.0
2005-12-14 18:07:00,140.784,140.802,140.784,140.802,1830899995.0
2005-12-14 18:08:00,140.805,140.826,140.788,140.826,1617500004.0
2005-12-14 18:09:00,140.832,140.832,140.809,140.827,1284199997.0
2005-12-14 18:10:00,140.835,140.867,140.832,140.866,1023599999.0
2005-12-14 18:11:00,140.872,140.873,140.84,140.87,664900003.0
2005-12-14 18:12:00,140.873,140.9,140.867,140.888,742800000.0
2005-12-14 18:13:00,140.895,140.908,140.87,140.87,1380999989.0
2005-12-14 18:14:00,140.864,140.873,140.855,140.873,1293800001.0
2005-12-14 18:15:00,140.88,140.916,140.88,140.907,1904400000.0
2005-12-14 18:16:00,140.915,140.96,140.915,140.944,1577399995.0
2005-12-14 18:17:00,140.95,140.958,140.935,140.939,676500001.0
2005-12-14 18:18:00,140.942,140.942,140.934,140.937,632499996.0
2005-12-14 18:19:00,140.93,140.93,140.898,140.898,581200000.0
2005-12-14 18:20:00,140.892,140.897,140.849,140.849,1519900004.0
2005-12-14 18:21:00,140.845,140.845,140.77,140.786,1136999998.0
2005-12-14 18:22:00,140.771,140.782,140.693,140.745,1240900006.0
2005-12-14 18:23:00,140.734,140.734,140.66,140.687,1376900006.0
2005-12-14 18:24:00,140.676,140.694,140.642,140.669,1004000001.0
2005-12-14 18:25:00,140.687,140.689,140.671,140.674,1272400007.0
2005-12-14 18:26:00,140.686,140.731,140.686,140.725,1145000000.0
2005-12-14 18:27:00,140.731,140.754,140.714,140.742,537499997.0
2005-12-14 18:28:00,140.754,140.754,140.726,140.732,991500002.0
2005-12-14 18:29:00,140.723,140.726,140.662,140.68,705900001.0
2005-12-14 18:30:00,140.665,140.73,140.665,140.725,415900001.0
2005-12-14 18:31:00,140.73,140.748,140.702,140.748,846999995.0
2005-12-14 18:32:00,140.757,140.771,140.735,140.735,1244200002.0
2005-12-14 18:33:00,140.73,140.765,140.723,140.737,1825199994.0
2005-12-14 18:34:00,140.737,140.782,140.737,140.763,1135499994.0
2005-12-14 18:35:00,140.773,140.773,140.727,140.727,1112199996.0
2005-12-14 18:36:00,140.715,140.715,140.654,140.684,790200009.0
2005-12-14 18:37:00,140.685,140.704,140.666,140.666,505499996.0
2005-12-14 18:38:00,140.665,140.689,140.643,140.689,425899999.0
2005-12-14 18:39:00,140.68,140.68,140.639,140.651,326999998.0
2005-12-14 18:40:00,140.649,140.691,140.649,140.686,928500000.0
2005-12-14 18:41:00,140.696,140.737,140.696,140.723,328499998.0
2005-12-14 18:42:00,140.722,140.727,140.686,140.686,713300002.0
2005-12-14 18:43:00,140.678,140.697,140.667,140.672,377700002.0
2005-12-14 18:44:00,140.676,140.724,140.676,140.723,392300001.0
2005-12-14 18:45:00,140.723,140.758,140.723,140.756,318199999.0
2005-12-14 18:46:00,140.753,140.76,140.721,140.74,583599999.0
2005-12-14 18:47:00,140.725,140.725,140.705,140.707,157100000.0
2005-12-14 18:48:00,140.703,140.708,140.632,140.632,583000000.0
2005-12-14 18:49:00,140.621,140.636,140.563,140.574,688400003.0
2005-12-14 18:50:00,140.576,140.651,140.576,140.644,894899997.0
2005-12-14 18:51:00,140.655,140.689,140.655,140.68,466800000.0
2005-12-14 18:52:00,140.674,140.675,140.579,140.593,763100001.0
2005-12-14 18:53:00,140.592,140.653,140.592,140.653,969999993.0
2005-12-14 18:54:00,140.658,140.662,140.644,140.647,805200000.0
2005-12-14 18:55:00,140.647,140.673,140.647,140.655,1087900003.0
2005-12-14 18:56:00,140.652,140.67,140.648,140.663,530300002.0
2005-12-14 18:57:00,140.672,140.695,140.667,140.684,573700000.0
2005-12-14 18:58:00,140.687,140.704,140.686,140.695,568100002.0
2005-12-14 18:59:00,140.694,140.704,140.676,140.676,1021899997.0
2005-12-14 19:00:00,140.656,140.656,140.596,140.596,305300000.0
2005-12-14 19:01:00,140.591,140.61,140.581,140.6,249700000.0
2005-12-14 19:02:00,140.603,140.631,140.6,140.602,329500000.0
2005-12-14 19:03:00,140.59,140.604,140.581,140.582,857299993.0
2005-12-14 19:04:00,140.575,140.575,140.544,140.56,539499996.0
2005-12-14 19:05:00,140.566,140.594,140.552,140.57,637800000.0
2005-12-14 19:06:00,140.578,140.598,140.576,140.59,1010800004.0
2005-12-14 19:07:00,140.591,140.607,140.591,140.603,997400000.0
2005-12-14 19:08:00,140.608,140.611,140.595,140.603,763199999.0
2005-12-14 19:09:00,140.607,140.642,140.592,140.624,643899996.0
2005-12-14 19:10:00,140.632,140.632,140.576,140.585,195500002.0
2005-12-14 19:11:00,140.58,140.613,140.58,140.602,451699999.0
2005-12-14 19:12:00,140.604,140.604,140.517,140.53,341800001.0
2005-12-14 19:13:00,140.52,140.537,140.513,140.536,112200001.0
2005-12-14 19:14:00,140.532,140.547,140.528,140.547,216600003.0
2005-12-14 19:15:00,140.541,140.55,140.518,140.528,1083100003.0
2005-12-14 19:16:00,140.523,140.527,140.505,140.524,394800004.0
2005-12-14 19:17:00,140.523,140.544,140.523,140.535,359600000.0
2005-12-14 19:18:00,140.542,140.55,140.532,140.54,314500000.0
2005-12-14 19:19:00,140.543,140.561,140.529,140.557,777400000.0
2005-12-14 19:20:00,140.568,140.582,140.565,140.578,363400002.0
2005-12-14 19:21:00,140.582,140.582,140.554,140.56,491399995.0
2005-12-14 19:22:00,140.564,140.567,140.545,140.553,105700001.0
2005-12-14 19:23:00,140.57,140.603,140.57,140.603,1124399996.0
2005-12-14 19:24:00,140.607,140.612,140.586,140.605,552899999.0
2005-12-14 19:25:00,140.615,140.675,140.615,140.675,584500003.0
2005-12-14 19:26:00,140.676,140.733,140.676,140.731,964800002.0
2005-12-14 19:27:00,140.737,140.78,140.727,140.776,791699994.0
2005-12-14 19:28:00,140.779,140.783,140.756,140.765,633600000.0
2005-12-14 19:29:00,140.761,140.761,140.707,140.72,269100000.0
2005-12-14 19:30:00,140.72,140.776,140.707,140.75,698099998.0
2005-12-14 19:31:00,140.746,140.757,140.733,140.744,692499996.0
2005-12-14 19:32:00,140.744,140.789,140.725,140.775,926300001.0
2005-12-14 19:33:00,140.782,140.787,140.752,140.758,587300009.0
2005-12-14 19:34:00,140.759,140.805,140.759,140.778,783700004.0
2005-12-14 19:35:00,140.77,140.774,140.75,140.762,565699998.0
2005-12-14 19:36:00,140.761,140.761,140.717,140.717,362800002.0
2005-12-14 19:37:00,140.684,140.684,140.635,140.635,83100000.0
2005-12-14 19:38:00,140.637,140.637,140.615,140.621,667499998.0
2005-12-14 19:39:00,140.619,140.623,140.595,140.605,577900004.0
2005-12-14 19:40:00,140.608,140.614,140.592,140.594,587699997.0
2005-12-14 19:41:00,140.584,140.597,140.551,140.557,767500001.0
2005-12-14 19:42:00,140.558,140.561,140.492,140.504,617300002.0
2005-12-14 19:43:00,140.509,140.529,140.505,140.507,145600000.0
2005-12-14 19:44:00,140.495,140.509,140.493,140.499,409300003.0
2005-12-14 19:45:00,140.495,140.495,140.478,140.483,97399999.0
2005-12-14 19:46:00,140.485,140.523,140.485,140.485,379900001.0
2005-12-14 19:47:00,140.484,140.508,140.484,140.508,191000000.0
2005-12-14 19:48:00,140.502,140.525,140.489,140.516,949199993.0
2005-12-14 19:49:00,140.521,140.545,140.514,140.537,289200001.0
2005-12-14 19:50:00,140.539,140.551,140.535,140.547,405600001.0
2005-12-14 19:51:00,140.553,140.575,140.553,140.575,286399999.0
2005-12-14 19:52:00,140.579,140.592,140.572,140.592,497400004.0
2005-12-14 19:53:00,140.597,140.597,140.574,140.574,442399996.0
2005-12-14 19:54:00,140.572,140.61,140.572,140.61,278899997.0
2005-12-14 19:55:00,140.615,140.627,140.609,140.627,250799998.0
2005-12-14 19:56:00,140.635,140.657,140.626,140.655,394300002.0
2005-12-14 19:57:00,140.658,140.699,140.658,140.699,514099997.0
2005-12-14 19:58:00,140.702,140.708,140.681,140.682,553300000.0
2005-12-14 19:59:00,140.682,140.692,140.678,140.679,465500000.0
2005-12-14 20:00:00,140.69,140.709,140.683,140.683,223099997.0
2005-12-14 20:01:00,140.678,140.692,140.666,140.671,492099996.0
2005-12-14 20:02:00,140.663,140.666,140.634,140.634,249200000.0
2005-12-14 20:03:00,140.633,140.633,140.613,140.613,227999999.0
2005-12-14 20:04:00,140.607,140.615,140.589,140.59,455500001.0
2005-12-14 20:05:00,140.592,140.606,140.585,140.606,573200002.0
2005-12-14 20:06:00,140.605,140.625,140.574,140.575,458600003.0
2005-12-14 20:07:00,140.572,140.611,140.572,140.59,298000003.0
2005-12-14 20:08:00,140.585,140.613,140.585,140.613,786600003.0
2005-12-14 20:09:00,140.622,140.631,140.61,140.61,471800001.0
2005-12-14 20:10:00,140.607,140.665,140.607,140.644,301200002.0
2005-12-14 20:11:00,140.655,140.672,140.644,140.665,759999996.0
2005-12-14 20:12:00,140.658,140.666,140.643,140.643,899100001.0
2005-12-14 20:13:00,140.641,140.658,140.635,140.653,318099997.0
2005-12-14 20:14:00,140.653,140.681,140.65,140.677,377300002.0
2005-12-14 20:15:00,140.681,140.681,140.661,140.665,723000003.0
2005-12-14 20:16:00,140.666,140.698,140.666,140.671,510900004.0
2005-12-14 20:17:00,140.665,140.676,140.658,140.676,210500000.0
2005-12-14 20:18:00,140.673,140.673,140.605,140.605,140600001.0
2005-12-14 20:19:00,140.595,140.599,140.568,140.568,391099999.0
2005-12-14 20:20:00,140.568,140.59,140.551,140.577,283100000.0
2005-12-14 20:21:00,140.577,140.579,140.532,140.532,477999998.0
2005-12-14 20:22:00,140.534,140.567,140.5,140.53,439999999.0
2005-12-14 20:23:00,140.53,140.534,140.511,140.515,431100001.0
2005-12-14 20:24:00,140.52,140.528,140.513,140.528,237300000.0
2005-12-14 20:25:00,140.525,140.525,140.478,140.478,427699998.0
2005-12-14 20:26:00,140.474,140.495,140.473,140.495,309799999.0
2005-12-14 20:27:00,140.502,140.521,140.502,140.518,691000001.0
2005-12-14 20:28:00,140.513,140.543,140.513,140.531,905599997.0
2005-12-14 20:29:00,140.531,140.547,140.53,140.54,1191200002.0
2005-12-14 20:30:00,140.545,140.561,140.534,140.534,1813299985.0
2005-12-14 20:31:00,140.533,140.557,140.532,140.549,1119000004.0
2005-12-14 20:32:00,140.547,140.552,140.532,140.545,1039700002.0
2005-12-14 20:33:00,140.547,140.556,140.538,140.555,526500002.0
2005-12-14 20:34:00,140.554,140.57,140.553,140.562,293300004.0
2005-12-14 20:35:00,140.565,140.565,140.538,140.549,424500000.0
2005-12-14 20:36:00,140.553,140.573,140.553,140.571,584099997.0
2005-12-14 20:37:00,140.573,140.583,140.56,140.578,584199997.0
2005-12-14 20:38:00,140.58,140.58,140.552,140.555,758099994.0
2005-12-14 20:39:00,140.545,140.545,140.506,140.506,660300000.0
2005-12-14 20:40:00,140.495,140.514,140.484,140.491,1094799993.0
2005-12-14 20:41:00,140.488,140.518,140.488,140.515,319599997.0
2005-12-14 20:42:00,140.511,140.511,140.458,140.464,310600001.0
2005-12-14 20:43:00,140.457,140.475,140.423,140.423,344100002.0
2005-12-14 20:44:00,140.419,140.435,140.414,140.43,613600003.0
2005-12-14 20:45:00,140.44,140.447,140.426,140.426,637799995.0
2005-12-14 20:46:00,140.43,140.44,140.424,140.432,953599997.0
2005-12-14 20:47:00,140.428,140.439,140.42,140.423,767000007.0
2005-12-14 20:48:00,140.42,140.42,140.388,140.388,536000004.0
2005-12-14 20:49:00,140.383,140.4,140.383,140.388,363500006.0
2005-12-14 20:50:00,140.378,140.392,140.362,140.366,1364200001.0
2005-12-14 20:51:00,140.362,140.366,140.349,140.359,433199997.0
2005-12-14 20:52:00,140.342,140.342,140.303,140.313,320400001.0
2005-12-14 20:53:00,140.307,140.319,140.265,140.289,1020999996.0
2005-12-14 20:54:00,140.278,140.291,140.262,140.291,293399996.0
2005-12-14 20:55:00,140.292,140.326,140.292,140.326,1119399999.0
2005-12-14 20:56:00,140.32,140.32,140.27,140.27,936899998.0
2005-12-14 20:57:00,140.261,140.266,140.239,140.239,650899999.0
2005-12-14 20:58:00,140.242,140.246,140.218,140.218,1475999993.0
2005-12-14 20:59:00,140.215,140.237,140.215,140.23,1062800000.0
2005-12-14 21:00:00,140.235,140.249,140.232,140.24,1255899996.0
2005-12-14 21:01:00,140.24,140.24,140.198,140.215,969099990.0
2005-12-14 21:02:00,140.206,140.216,140.195,140.213,459200001.0
2005-12-14 21:03:00,140.212,140.212,140.187,140.188,846199999.0
2005-12-14 21:04:00,140.18,140.181,140.153,140.153,549899997.0
2005-12-14 21:05:00,140.153,140.187,140.153,140.187,652999998.0
2005-12-14 21:06:00,140.193,140.208,140.189,140.204,494500001.0
2005-12-14 21:07:00,140.211,140.234,140.204,140.234,555300004.0
2005-12-14 21:08:00,140.24,140.24,140.22,140.233,476300000.0
2005-12-14 21:09:00,140.248,140.256,140.237,140.256,260899996.0
2005-12-14 21:10:00,140.263,140.282,140.263,140.278,435899993.0
2005-12-14 21:11:00,140.278,140.301,140.278,140.298,357499995.0
2005-12-14 21:12:00,140.302,140.322,140.298,140.318,432300000.0
2005-12-14 21:13:00,140.327,140.37,140.327,140.37,583999998.0
2005-12-14 21:14:00,140.365,140.386,140.36,140.371,696499997.0
2005-12-14 21:15:00,140.373,140.405,140.373,140.392,780499992.0
2005-12-14 21:16:00,140.398,140.431,140.392,140.431,420399997.0
2005-12-14 21:17:00,140.433,140.451,140.421,140.431,792800004.0
2005-12-14 21:18:00,140.422,140.422,140.376,140.383,351700002.0
2005-12-14 21:19:00,140.377,140.403,140.377,140.39,586399998.0
2005-12-14 21:20:00,140.385,140.403,140.378,140.388,1170899993.0
2005-12-14 21:21:00,140.39,140.417,140.39,140.412,619900007.0
2005-12-14 21:22:00,140.42,140.448,140.42,140.438,975499994.0
2005-12-14 21:23:00,140.443,140.461,140.443,140.452,514699998.0
2005-12-14 21:24:00,140.448,140.465,140.439,140.448,669099999.0
2005-12-14 21:25:00,140.448,140.448,140.404,140.41,666500002.0
2005-12-14 21:26:00,140.405,140.409,140.393,140.397,295899995.0
2005-12-14 21:27:00,140.395,140.395,140.374,140.395,243000002.0
2005-12-14 21:28:00,140.393,140.443,140.393,140.443,91899999.0
2005-12-14 21:29:00,140.458,140.48,140.458,140.48,324199992.0
2005-12-14 21:30:00,140.477,140.512,140.477,140.505,292000002.0
2005-12-14 21:31:00,140.5,140.541,140.499,140.54,85100000.0
2005-12-14 21:32:00,140.545,140.584,140.545,140.584,586500006.0
2005-12-14 21:33:00,140.588,140.595,140.577,140.58,196600000.0
2005-12-14 21:34:00,140.582,140.596,140.576,140.583,284399998.0
2005-12-14 21:35:00,140.585,140.608,140.585,140.606,408200001.0
2005-12-14 21:36:00,140.615,140.651,140.609,140.651,245699996.0
2005-12-14 21:37:00,140.658,140.673,140.648,140.673,210699994.0
2005-12-14 21:38:00,140.687,140.721,140.687,140.695,105499998.0
2005-12-14 21:39:00,140.687,140.687,140.672,140.672,331299997.0
2005-12-14 21:40:00,140.653,140.653,140.616,140.635,241300002.0
2005-12-14 21:41:00,140.636,140.636,140.624,140.625,111399999.0
2005-12-14 21:42:00,140.627,140.688,140.618,140.688,260000001.0
2005-12-14 21:43:00,140.69,140.7,140.678,140.682,315200001.0
2005-12-14 21:44:00,140.684,140.707,140.684,140.705,603100003.0
2005-12-14 21:45:00,140.713,140.724,140.703,140.71,356799999.0
2005-12-14 21:46:00,140.705,140.705,140.694,140.696,628299998.0
2005-12-14 21:47:00,140.699,140.711,140.691,140.711,261699997.0
2005-12-14 21:48:00,140.721,140.805,140.721,140.772,147099999.0
2005-12-14 21:49:00,140.766,140.812,140.766,140.782,137700001.0
2005-12-14 21:50:00,140.785,140.8,140.78,140.8,84200001.0
2005-12-14 21:51:00,140.801,140.827,140.79,140.817,194899996.0
2005-12-14 21:52:00,140.803,140.811,140.79,140.79,58200000.0
2005-12-14 21:53:00,140.783,140.783,140.778,140.783,134699999.0
2005-12-14 21:54:00,140.79,140.829,140.79,140.826,93700000.0
2005-12-14 21:55:00,140.845,140.852,140.827,140.827,122800001.0
2005-12-14 21:56:00,140.845,140.885,140.845,140.885,60600000.0
2005-12-14 21:57:00,140.873,140.873,140.847,140.862,27500000.0
2005-12-14 21:58:00,140.877,140.886,140.847,140.847,39600000.0
2005-12-14 21:59:00,140.837,140.866,140.837,140.858,129599999.0
2005-12-14 22:00:00,140.859,140.86,140.836,140.839,260199998.0
2005-12-14 22:01:00,140.837,140.837,140.812,140.823,406400001.0
2005-12-14 22:02:00,140.814,140.829,140.786,140.786,430800001.0
2005-12-14 22:03:00,140.779,140.795,140.775,140.795,139400001.0
2005-12-14 22:04:00,140.808,140.834,140.808,140.814,250899997.0
2005-12-14 22:05:00,140.807,140.817,140.805,140.817,104200001.0
2005-12-14 22:06:00,140.814,140.814,140.774,140.774,77299999.0
2005-12-14 22:07:00,140.768,140.787,140.761,140.785,107600000.0
2005-12-14 22:08:00,140.786,140.795,140.786,140.795,314200001.0
2005-12-14 22:09:00,140.79,140.79,140.782,140.782,26400000.0
2005-12-14 22:10:00,140.785,140.821,140.785,140.818,189900001.0
2005-12-14 22:11:00,140.815,140.826,140.811,140.82,197099999.0
2005-12-14 22:12:00,140.817,140.829,140.812,140.812,127500002.0
2005-12-14 22:13:00,140.809,140.814,140.803,140.813,103100001.0
2005-12-14 22:14:00,140.814,140.814,140.803,140.806,81799999.0
2005-12-14 22:15:00,140.818,140.888,140.818,140.87,215699996.0
2005-12-14 22:16:00,140.879,140.884,140.863,140.863,121000000.0
2005-12-14 22:17:00,140.851,140.864,140.845,140.864,96199999.0
2005-12-14 22:18:00,140.866,140.866,140.844,140.844,87799999.0
2005-12-14 22:19:00,140.843,140.85,140.842,140.842,111699997.0
2005-12-14 22:20:00,140.839,140.853,140.827,140.853,139500002.0
2005-12-14 22:21:00,140.86,140.86,140.836,140.837,75999999.0
2005-12-14 22:22:00,140.836,140.855,140.836,140.854,239400000.0
2005-12-14 22:23:00,140.859,140.867,140.853,140.853,352999995.0
2005-12-14 22:24:00,140.852,140.867,140.852,140.867,97000000.0
2005-12-14 22:25:00,140.874,140.892,140.868,140.891,229800000.0
2005-12-14 22:26:00,140.891,140.897,140.887,140.894,101600000.0
2005-12-14 22:27:00,140.893,140.908,140.885,140.895,586499999.0
2005-12-14 22:28:00,140.894,140.898,140.886,140.895,213299998.0
2005-12-14 22:29:00,140.902,140.902,140.893,140.897,106000000.0
2005-12-14 22:30:00,140.902,140.904,140.897,140.898,72500000.0
2005-12-14 22:31:00,140.899,140.903,140.898,140.9,98999999.0
2005-12-14 22:32:00,140.904,140.913,140.894,140.905,179099998.0
2005-12-14 22:33:00,140.909,140.914,140.898,140.91,232699999.0
2005-12-14 22:34:00,140.905,140.919,140.905,140.919,212899998.0
2005-12-14 22:35:00,140.918,140.924,140.912,140.918,127500000.0
2005-12-14 22:36:00,140.924,140.932,140.919,140.923,472599997.0
2005-12-14 22:37:00,140.922,140.922,140.908,140.915,216700001.0
2005-12-14 22:38:00,140.907,140.91,140.9,140.91,192000000.0
2005-12-14 22:39:00,140.915,140.925,140.902,140.905,229600000.0
2005-12-14 22:40:00,140.905,140.925,140.903,140.905,341700003.0
2005-12-14 22:41:00,140.894,140.894,140.869,140.88,118000002.0
2005-12-14 22:42:00,140.874,140.874,140.851,140.857,261399998.0
2005-12-14 22:43:00,140.859,140.859,140.84,140.847,136300003.0
2005-12-14 22:44:00,140.85,140.866,140.849,140.852,273899997.0
2005-12-14 22:45:00,140.842,140.851,140.833,140.842,338099999.0
2005-12-14 22:46:00,140.848,140.857,140.848,140.853,88400000.0
2005-12-14 22:47:00,140.838,140.839,140.822,140.823,100300000.0
2005-12-14 22:48:00,140.804,140.804,140.763,140.763,339200000.0
2005-12-14 22:49:00,140.76,140.786,140.76,140.785,244900000.0
2005-12-14 22:50:00,140.789,140.794,140.785,140.785,140200003.0
2005-12-14 22:51:00,140.785,140.792,140.783,140.785,184899998.0
2005-12-14 22:52:00,140.782,140.795,140.771,140.791,273899998.0
2005-12-14 22:53:00,140.785,140.795,140.78,140.785,249399997.0
2005-12-14 22:54:00,140.787,140.793,140.787,140.793,208199999.0
2005-12-14 22:55:00,140.783,140.798,140.783,140.785,97100000.0
2005-12-14 22:56:00,140.785,140.785,140.763,140.77,107600000.0
2005-12-14 22:57:00,140.766,140.777,140.766,140.774,196299999.0
2005-12-14 22:58:00,140.782,140.788,140.777,140.777,83900001.0
2005-12-14 22:59:00,140.787,140.807,140.778,140.791,196400001.0
2005-12-14 23:00:00,140.815,140.819,140.794,140.794,105100000.0
2005-12-14 23:01:00,140.793,140.809,140.787,140.787,82500000.0
2005-12-14 23:02:00,140.772,140.786,140.766,140.786,95899999.0
2005-12-14 23:03:00,140.786,140.788,140.777,140.78,31300000.0
2005-12-14 23:04:00,140.799,140.807,140.799,140.805,45600000.0
2005-12-14 23:05:00,140.814,140.837,140.814,140.837,204499997.0
2005-12-14 23:06:00,140.833,140.833,140.817,140.818,48900000.0
2005-12-14 23:07:00,140.826,140.833,140.82,140.833,55400000.0
2005-12-14 23:08:00,140.827,140.837,140.827,140.827,68300000.0
2005-12-14 23:09:00,140.822,140.822,140.775,140.775,74299998.0
2005-12-14 23:10:00,140.772,140.772,140.742,140.763,103199999.0
2005-12-14 23:11:00,140.769,140.769,140.764,140.764,10400000.0
2005-12-14 23:12:00,140.772,140.778,140.76,140.778,62799999.0
2005-12-14 23:13:00,140.778,140.778,140.775,140.775,43099998.0
2005-12-14 23:14:00,140.785,140.785,140.78,140.78,48400000.0
2005-12-14 23:15:00,140.782,140.788,140.775,140.775,107900001.0
2005-12-14 23:16:00,140.772,140.775,140.748,140.759,66800000.0
2005-12-14 23:17:00,140.755,140.766,140.749,140.759,105700000.0
2005-12-14 23:18:00,140.76,140.787,140.76,140.781,75099998.0
2005-12-14 23:19:00,140.788,140.788,140.775,140.775,52000000.0
2005-12-14 23:20:00,140.772,140.772,140.755,140.755,73099999.0
2005-12-14 23:21:00,140.763,140.77,140.751,140.752,78799999.0
2005-12-14 23:22:00,140.75,140.759,140.739,140.742,199200002.0
2005-12-14 23:23:00,140.742,140.751,140.739,140.747,111300001.0
2005-12-14 23:24:00,140.741,140.749,140.741,140.748,44800000.0
2005-12-14 23:25:00,140.745,140.763,140.745,140.763,60999998.0
2005-12-14 23:26:00,140.767,140.767,140.752,140.762,91099999.0
2005-12-14 23:27:00,140.771,140.778,140.762,140.771,111800001.0
2005-12-14 23:28:00,140.768,140.788,140.768,140.788,70100000.0
2005-12-14 23:29:00,140.797,140.81,140.791,140.81,150599999.0
2005-12-14 23:30:00,140.816,140.816,140.792,140.792,72100001.0
2005-12-14 23:31:00,140.789,140.803,140.784,140.803,102099998.0
2005-12-14 23:32:00,140.812,140.828,140.809,140.82,150000001.0
2005-12-14 23:33:00,140.811,140.815,140.807,140.815,71799999.0
2005-12-14 23:34:00,140.819,140.829,140.815,140.815,38400000.0
2005-12-14 23:35:00,140.815,140.815,140.805,140.815,68199999.0
2005-12-14 23:36:00,140.809,140.817,140.805,140.805,114199998.0
2005-12-14 23:37:00,140.807,140.807,140.797,140.8,126799999.0
2005-12-14 23:38:00,140.793,140.809,140.793,140.795,173699998.0
2005-12-14 23:39:00,140.806,140.821,140.806,140.821,34700000.0
2005-12-14 23:40:00,140.821,140.828,140.819,140.828,105499999.0
2005-12-14 23:41:00,140.819,140.836,140.819,140.836,47500001.0
2005-12-14 23:42:00,140.839,140.851,140.833,140.843,38400000.0
2005-12-14 23:43:00,140.83,140.842,140.828,140.834,73300001.0
2005-12-14 23:44:00,140.824,140.827,140.81,140.814,70300000.0
2005-12-14 23:45:00,140.815,140.822,140.805,140.805,83199998.0
2005-12-14 23:46:00,140.805,140.815,140.805,140.815,64900000.0
2005-12-14 23:47:00,140.806,140.82,140.801,140.81,82000001.0
2005-12-14 23:48:00,140.812,140.831,140.812,140.829,79900003.0
2005-12-14 23:49:00,140.822,140.822,140.802,140.802,105400002.0
2005-12-14 23:50:00,140.811,140.813,140.804,140.81,163299998.0
2005-12-14 23:51:00,140.809,140.832,140.809,140.814,97700000.0
2005-12-14 23:52:00,140.815,140.823,140.813,140.814,78899999.0
2005-12-14 23:53:00,140.827,140.834,140.817,140.822,88100001.0
2005-12-14 23:54:00,140.836,140.842,140.829,140.834,27200000.0
2005-12-14 23:55:00,140.835,140.845,140.828,140.828,82799999.0
2005-12-14 23:56:00,140.829,140.851,140.828,140.851,143200001.0
2005-12-14 23:57:00,140.852,140.858,140.845,140.852,113300000.0
2005-12-14 23:58:00,140.846,140.846,140.844,140.844,23200000.0
2005-12-14 23:59:00,140.84,140.845,140.837,140.845,79999998.0
2005-12-15 00:00:00,140.832,140.845,140.832,140.84,65500001.0
2005-12-15 00:01:00,140.813,140.813,140.781,140.781,89499999.0
2005-12-15 00:02:00,140.788,140.829,140.777,140.799,73200000.0
2005-12-15 00:03:00,140.847,140.87,140.829,140.866,139199998.0
2005-12-15 00:04:00,140.857,140.88,140.842,140.846,77800000.0
2005-12-15 00:05:00,140.888,140.892,140.865,140.88,121600000.0
2005-12-15 00:06:00,140.848,140.886,140.842,140.864,86400000.0
2005-12-15 00:07:00,140.847,140.859,140.833,140.842,128899999.0
2005-12-15 00:08:00,140.833,140.877,140.833,140.838,66200001.0
2005-12-15 00:09:00,140.838,140.856,140.825,140.855,99400000.0
2005-12-15 00:10:00,140.847,140.858,140.838,140.853,60300000.0
2005-12-15 00:11:00,140.8,140.838,140.791,140.829,107599999.0
2005-12-15 00:12:00,140.792,140.85,140.788,140.837,73199999.0
2005-12-15 00:13:00,140.842,140.847,140.801,140.822,77599998.0
2005-12-15 00:14:00,140.808,140.84,140.794,140.84,100399999.0
2005-12-15 00:15:00,140.819,140.861,140.8,140.838,161899996.0
2005-12-15 00:16:00,140.836,140.858,140.824,140.85,174600005.0
2005-12-15 00:17:00,140.857,140.869,140.817,140.856,72800000.0
2005-12-15 00:18:00,140.848,140.908,140.848,140.89,109799998.0
2005-12-15 00:19:00,140.905,140.915,140.881,140.892,95199999.0
2005-12-15 00:20:00,140.903,140.914,140.861,140.898,68200000.0
2005-12-15 00:21:00,140.919,140.922,140.861,140.885,39800000.0
2005-12-15 00:22:00,140.875,140.918,140.875,140.907,96699999.0
2005-12-15 00:23:00,140.92,140.922,140.866,140.884,108600000.0
2005-12-15 00:24:00,140.863,140.898,140.85,140.881,78299999.0
2005-12-15 00:25:00,140.902,140.902,140.87,140.895,127900001.0
2005-12-15 00:26:00,140.88,140.922,140.864,140.89,121300002.0
2005-12-15 00:27:00,140.917,140.924,140.88,140.9,106100000.0
2005-12-15 00:28:00,140.895,140.93,140.89,140.9,113100000.0
2005-12-15 00:29:00,140.899,140.909,140.87,140.893,173200001.0
2005-12-15 00:30:00,140.878,140.906,140.863,140.87,127900000.0
2005-12-15 00:31:00,140.88,140.925,140.88,140.886,112599998.0
2005-12-15 00:32:00,140.913,140.931,140.898,140.915,152500000.0
2005-12-15 00:33:00,140.905,140.947,140.902,140.947,125800000.0
2005-12-15 00:34:00,140.925,140.945,140.906,140.937,108100000.0
2005-12-15 00:35:00,140.93,140.958,140.916,140.958,65100001.0
2005-12-15 00:36:00,140.918,140.944,140.918,140.936,83600000.0
2005-12-15 00:37:00,140.83,140.83,140.793,140.793,99100001.0
2005-12-15 00:38:00,140.792,140.891,140.792,140.889,74200001.0
2005-12-15 00:39:00,140.908,140.908,140.796,140.796,53599999.0
2005-12-15 00:40:00,140.754,140.775,140.749,140.775,61200001.0
2005-12-15 00:41:00,140.794,140.867,140.794,140.867,36700000.0
2005-12-15 00:42:00,140.87,140.871,140.809,140.809,82000000.0
2005-12-15 00:43:00,140.819,140.89,140.819,140.878,139999998.0
2005-12-15 00:44:00,140.87,140.87,140.795,140.795,119800000.0
2005-12-15 00:45:00,140.81,140.858,140.81,140.851,81699998.0
2005-12-15 00:46:00,140.853,140.853,140.779,140.779,48800000.0
2005-12-15 00:47:00,140.766,140.827,140.766,140.827,59900000.0
2005-12-15 00:48:00,140.831,140.831,140.798,140.815,55400000.0
2005-12-15 00:49:00,140.817,140.825,140.808,140.809,78400000.0
2005-12-15 00:50:00,140.815,140.841,140.815,140.817,67700001.0
2005-12-15 00:51:00,140.818,140.822,140.808,140.819,105700000.0
2005-12-15 00:52:00,140.817,140.818,140.806,140.808,69700000.0
2005-12-15 00:53:00,140.812,140.84,140.805,140.805,146700003.0
2005-12-15 00:54:00,140.8,140.805,140.795,140.8,82899999.0
2005-12-15 00:55:00,140.796,140.817,140.796,140.816,114700001.0
2005-12-15 00:56:00,140.837,140.921,140.834,140.834,181799996.0
2005-12-15 00:57:00,140.805,140.901,140.805,140.846,185699998.0
2005-12-15 00:58:00,140.828,140.828,140.817,140.827,44300000.0
2005-12-15 00:59:00,140.825,140.918,140.825,140.876,52400000.0
2005-12-15 01:00:00,140.874,140.962,140.874,140.952,130200001.0
2005-12-15 01:01:00,140.953,140.953,140.933,140.946,99700002.0
2005-12-15 01:02:00,140.95,140.95,140.918,140.919,93600000.0
2005-12-15 01:03:00,140.905,140.929,140.905,140.929,66999998.0
2005-12-15 01:04:00,140.934,140.954,140.934,140.947,109800000.0
2005-12-15 01:05:00,140.954,140.964,140.944,140.964,107700000.0
2005-12-15 01:06:00,140.953,140.953,140.94,140.94,106300002.0
2005-12-15 01:07:00,140.943,140.965,140.943,140.965,80800000.0
2005-12-15 01:08:00,140.965,140.975,140.957,140.975,43800000.0
2005-12-15 01:09:00,140.971,140.985,140.97,140.985,128900000.0
2005-12-15 01:10:00,141.01,141.01,140.972,140.985,90699999.0
2005-12-15 01:11:00,140.998,141.016,140.998,141.014,88100002.0
2005-12-15 01:12:00,141.029,141.029,140.998,141.026,145800000.0
2005-12-15 01:13:00,141.023,141.036,141.012,141.017,69600000.0
2005-12-15 01:14:00,140.998,141.009,140.981,141.005,102700000.0
2005-12-15 01:15:00,141.01,141.013,141.0,141.0,168800001.0
2005-12-15 01:16:00,141.015,141.025,141.006,141.009,69000000.0
2005-12-15 01:17:00,140.998,141.005,140.993,140.993,135400001.0
2005-12-15 01:18:00,141.003,141.003,141.0,141.0,49600000.0
2005-12-15 01:19:00,141.0,141.0,140.995,140.995,141200000.0
2005-12-15 01:20:00,141.006,141.037,141.006,141.037,72200000.0
2005-12-15 01:21:00,141.032,141.05,141.032,141.035,104100001.0
2005-12-15 01:22:00,141.037,141.049,141.036,141.047,76899999.0
2005-12-15 01:23:00,141.052,141.06,141.048,141.058,97100000.0
2005-12-15 01:24:00,141.051,141.057,141.042,141.042,77000000.0
2005-12-15 01:25:00,141.049,141.068,141.046,141.068,48600000.0
2005-12-15 01:26:00,141.063,141.067,141.019,141.025,104099999.0
2005-12-15 01:27:00,141.036,141.05,141.036,141.043,67699999.0
2005-12-15 01:28:00,141.04,141.064,141.04,141.062,40300000.0
2005-12-15 01:29:00,141.071,141.071,141.046,141.046,52799999.0
2005-12-15 01:30:00,141.043,141.069,141.041,141.069,114300002.0
2005-12-15 01:31:00,141.069,141.073,141.06,141.073,148199999.0
2005-12-15 01:32:00,141.067,141.068,141.064,141.068,82200000.0
2005-12-15 01:33:00,141.061,141.068,141.06,141.067,121600001.0
2005-12-15 01:34:00,141.077,141.08,141.062,141.07,103500000.0
2005-12-15 01:35:00,141.079,141.086,141.074,141.08,98799999.0
2005-12-15 01:36:00,141.07,141.075,141.07,141.07,34400000.0
2005-12-15 01:37:00,141.075,141.087,141.075,141.08,118300000.0
2005-12-15 01:38:00,141.085,141.095,141.08,141.089,180400001.0
2005-12-15 01:39:00,141.1,141.116,141.098,141.116,127600000.0
2005-12-15 01:40:00,141.108,141.108,141.082,141.097,108300000.0
2005-12-15 01:41:00,141.095,141.095,141.074,141.074,48700000.0
2005-12-15 01:42:00,141.079,141.091,141.075,141.081,69200000.0
2005-12-15 01:43:00,141.059,141.076,141.04,141.048,132300002.0
2005-12-15 01:44:00,141.033,141.04,141.024,141.025,78400000.0
2005-12-15 01:45:00,140.97,140.97,140.85,140.858,77900001.0
2005-12-15 01:46:00,140.855,140.876,140.838,140.85,144400002.0
2005-12-15 01:47:00,140.85,140.865,140.834,140.842,151599999.0
2005-12-15 01:48:00,140.841,140.849,140.779,140.78,45400000.0
2005-12-15 01:49:00,140.747,140.747,140.675,140.71,97400000.0
2005-12-15 01:50:00,140.717,140.735,140.708,140.734,122500002.0
2005-12-15 01:51:00,140.742,140.763,140.736,140.763,65199999.0
2005-12-15 01:52:00,140.764,140.769,140.742,140.747,90000001.0
2005-12-15 01:53:00,140.748,140.765,140.73,140.765,73100000.0
2005-12-15 01:54:00,140.77,140.77,140.723,140.723,124099997.0
2005-12-15 01:55:00,140.738,140.753,140.73,140.753,67700001.0
2005-12-15 01:56:00,140.745,140.745,140.705,140.705,136399998.0
2005-12-15 01:57:00,140.693,140.693,140.677,140.685,108699998.0
2005-12-15 01:58:00,140.68,140.73,140.672,140.73,90999996.0
2005-12-15 01:59:00,140.74,140.751,140.732,140.745,138199999.0
2005-12-15 02:00:00,140.747,140.756,140.736,140.736,57200000.0
2005-12-15 02:01:00,140.741,140.756,140.74,140.74,103300000.0
2005-12-15 02:02:00,140.72,140.72,140.684,140.713,103300001.0
2005-12-15 02:03:00,140.741,140.758,140.741,140.749,151799998.0
2005-12-15 02:04:00,140.74,140.744,140.724,140.744,45100000.0
2005-12-15 02:05:00,140.734,140.734,140.716,140.716,79700000.0
2005-12-15 02:06:00,140.725,140.744,140.725,140.74,81499999.0
2005-12-15 02:07:00,140.731,140.731,140.682,140.682,104199999.0
2005-12-15 02:08:00,140.678,140.707,140.678,140.702,57600000.0
2005-12-15 02:09:00,140.704,140.824,140.697,140.824,72300000.0
2005-12-15 02:10:00,140.842,140.848,140.79,140.808,143100000.0
2005-12-15 02:11:00,140.784,140.791,140.764,140.766,108400000.0
2005-12-15 02:12:00,140.755,140.762,140.751,140.751,93600000.0
2005-12-15 02:13:00,140.753,140.753,140.703,140.735,99700000.0
2005-12-15 02:14:00,140.73,140.73,140.711,140.711,201100001.0
2005-12-15 02:15:00,140.717,140.726,140.7,140.7,117399999.0
2005-12-15 02:16:00,140.693,140.698,140.683,140.698,82900000.0
2005-12-15 02:17:00,140.697,140.697,140.681,140.694,97600000.0
2005-12-15 02:18:00,140.696,140.696,140.67,140.671,208599999.0
2005-12-15 02:19:00,140.658,140.661,140.653,140.658,132599998.0
2005-12-15 02:20:00,140.663,140.669,140.651,140.656,60999999.0
2005-12-15 02:21:00,140.656,140.672,140.656,140.664,92999999.0
2005-12-15 02:22:00,140.674,140.691,140.668,140.668,98500000.0
2005-12-15 02:23:00,140.667,140.692,140.665,140.688,108500000.0
2005-12-15 02:24:00,140.707,140.725,140.707,140.718,72300000.0
2005-12-15 02:25:00,140.701,140.709,140.692,140.692,101699999.0
2005-12-15 02:26:00,140.712,140.742,140.712,140.742,55900000.0
2005-12-15 02:27:00,140.737,140.737,140.732,140.732,26400000.0
2005-12-15 02:28:00,140.738,140.761,140.738,140.761,21400000.0
2005-12-15 02:29:00,140.746,140.764,140.746,140.757,87199999.0
2005-12-15 02:30:00,140.746,140.746,140.725,140.734,24800000.0
2005-12-15 02:31:00,140.747,140.75,140.739,140.75,41500000.0
2005-12-15 02:32:00,140.743,140.76,140.73,140.752,96599999.0
2005-12-15 02:33:00,140.746,140.775,140.746,140.775,22400000.0
2005-12-15 02:34:00,140.773,140.775,140.761,140.775,83599999.0
2005-12-15 02:35:00,140.793,140.83,140.793,140.827,89299998.0
2005-12-15 02:36:00,140.811,140.82,140.792,140.796,180000001.0
2005-12-15 02:37:00,140.787,140.796,140.785,140.796,76800000.0
2005-12-15 02:38:00,140.802,140.825,140.801,140.806,134199999.0
2005-12-15 02:39:00,140.813,140.817,140.809,140.812,61300002.0
2005-12-15 02:40:00,140.813,140.831,140.813,140.814,110299998.0
2005-12-15 02:41:00,140.82,140.828,140.81,140.828,152799999.0
2005-12-15 02:42:00,140.827,140.843,140.822,140.835,86900000.0
2005-12-15 02:43:00,140.847,140.869,140.847,140.869,99700000.0
2005-12-15 02:44:00,140.892,140.922,140.892,140.918,75900000.0
2005-12-15 02:45:00,140.917,140.917,140.904,140.909,73300000.0
2005-12-15 02:46:00,140.916,140.935,140.916,140.935,116200002.0
2005-12-15 02:47:00,140.936,140.936,140.907,140.929,51000000.0
2005-12-15 02:48:00,140.925,140.937,140.919,140.93,96400000.0
2005-12-15 02:49:00,140.918,140.918,140.903,140.903,179699997.0
2005-12-15 02:50:00,140.889,140.896,140.875,140.881,34500000.0
2005-12-15 02:51:00,140.872,140.9,140.872,140.9,54199999.0
2005-12-15 02:52:00,140.907,140.922,140.906,140.922,123099999.0
2005-12-15 02:53:00,140.925,140.933,140.92,140.931,81199999.0
2005-12-15 02:54:00,140.93,140.932,140.918,140.918,172299999.0
2005-12-15 02:55:00,140.923,140.923,140.83,140.839,134200000.0
2005-12-15 02:56:00,140.823,140.832,140.792,140.792,115700001.0
2005-12-15 02:57:00,140.788,140.812,140.774,140.812,133700001.0
2005-12-15 02:58:00,140.825,140.837,140.825,140.837,35900000.0
2005-12-15 02:59:00,140.827,140.843,140.819,140.841,156300002.0
2005-12-15 03:00:00,140.821,140.821,140.789,140.789,13600000.0
2005-12-15 03:01:00,140.748,140.756,140.726,140.726,146500002.0
2005-12-15 03:02:00,140.705,140.705,140.693,140.7,78800000.0
2005-12-15 03:03:00,140.705,140.741,140.705,140.741,48800000.0
2005-12-15 03:04:00,140.748,140.768,140.748,140.762,140400004.0
2005-12-15 03:05:00,140.753,140.758,140.744,140.758,138200000.0
2005-12-15 03:06:00,140.763,140.776,140.76,140.772,61600001.0
2005-12-15 03:07:00,140.783,140.791,140.761,140.77,72800000.0
2005-12-15 03:08:00,140.765,140.778,140.755,140.778,17600000.0
2005-12-15 03:09:00,140.778,140.78,140.769,140.779,101599999.0
2005-12-15 03:10:00,140.777,140.787,140.775,140.779,74000000.0
2005-12-15 03:11:00,140.792,140.794,140.781,140.782,68700001.0
2005-12-15 03:12:00,140.772,140.782,140.758,140.758,99500001.0
2005-12-15 03:13:00,140.767,140.767,140.744,140.75,108700000.0
2005-12-15 03:14:00,140.75,140.764,140.718,140.718,56600000.0
2005-12-15 03:15:00,140.721,140.737,140.687,140.687,100199999.0
2005-12-15 03:16:00,140.668,140.72,140.656,140.717,82099999.0
2005-12-15 03:17:00,140.732,140.744,140.726,140.729,47099999.0
2005-12-15 03:18:00,140.728,140.774,140.728,140.767,132199999.0
2005-12-15 03:19:00,140.755,140.78,140.751,140.756,83900001.0
2005-12-15 03:20:00,140.752,140.764,140.744,140.747,62300000.0
2005-12-15 03:21:00,140.76,140.779,140.76,140.772,135500002.0
2005-12-15 03:22:00,140.772,140.773,140.758,140.77,81300001.0
2005-12-15 03:23:00,140.772,140.782,140.761,140.761,104900001.0
2005-12-15 03:24:00,140.765,140.784,140.765,140.779,86299999.0
2005-12-15 03:25:00,140.78,140.784,140.773,140.773,138999998.0
2005-12-15 03:26:00,140.778,140.789,140.769,140.774,75399999.0
2005-12-15 03:27:00,140.771,140.779,140.768,140.777,101400001.0
2005-12-15 03:28:00,140.768,140.798,140.767,140.798,82300001.0
2005-12-15 03:29:00,140.797,140.824,140.797,140.82,97700000.0
2005-12-15 03:30:00,140.814,140.828,140.814,140.828,109800001.0
2005-12-15 03:31:00,140.812,140.812,140.795,140.8,93499998.0
2005-12-15 03:32:00,140.807,140.823,140.807,140.819,74299999.0
2005-12-15 03:33:00,140.823,140.843,140.823,140.838,74900000.0
2005-12-15 03:34:00,140.837,140.845,140.837,140.84,80400000.0
2005-12-15 03:35:00,140.842,140.846,140.821,140.83,168099999.0
2005-12-15 03:36:00,140.842,140.846,140.827,140.83,182899998.0
2005-12-15 03:37:00,140.825,140.825,140.803,140.814,45100000.0
2005-12-15 03:38:00,140.816,140.816,140.801,140.804,64400000.0
2005-12-15 03:39:00,140.802,140.802,140.792,140.802,66100000.0
2005-12-15 03:40:00,140.797,140.797,140.789,140.789,57500000.0
2005-12-15 03:41:00,140.783,140.785,140.774,140.776,70999999.0
2005-12-15 03:42:00,140.761,140.775,140.76,140.765,79099999.0
2005-12-15 03:43:00,140.78,140.799,140.78,140.792,76699999.0
2005-12-15 03:44:00,140.793,140.807,140.782,140.786,182800000.0
2005-12-15 03:45:00,140.785,140.785,140.774,140.785,114999997.0
2005-12-15 03:46:00,140.79,140.8,140.79,140.8,13300000.0
2005-12-15 03:47:00,140.802,140.803,140.78,140.797,110600000.0
2005-12-15 03:48:00,140.794,140.811,140.794,140.804,37100000.0
2005-12-15 03:49:00,140.807,140.861,140.807,140.852,64100000.0
2005-12-15 03:50:00,140.861,140.861,140.837,140.837,26600000.0
2005-12-15 03:51:00,140.833,140.837,140.827,140.832,74999999.0
2005-12-15 03:52:00,140.834,140.845,140.832,140.832,74400000.0
2005-12-15 03:53:00,140.824,140.838,140.824,140.83,91500000.0
2005-12-15 03:54:00,140.823,140.824,140.815,140.82,53500000.0
2005-12-15 03:55:00,140.824,140.834,140.812,140.819,127200000.0
2005-12-15 03:56:00,140.807,140.838,140.807,140.838,19200000.0
2005-12-15 03:57:00,140.854,140.854,140.84,140.847,57200000.0
2005-12-15 03:58:00,140.842,140.842,140.828,140.828,104200002.0
2005-12-15 03:59:00,140.823,140.828,140.823,140.828,35200000.0
2005-12-15 04:00:00,140.833,140.84,140.816,140.829,128500002.0
2005-12-15 04:01:00,140.833,140.848,140.833,140.848,68800001.0
2005-12-15 04:02:00,140.842,140.849,140.838,140.841,109600000.0
2005-12-15 04:03:00,140.853,140.853,140.845,140.845,45400002.0
2005-12-15 04:04:00,140.858,140.881,140.858,140.872,140800001.0
2005-12-15 04:05:00,140.863,140.875,140.863,140.875,27400000.0
2005-12-15 04:06:00,140.872,140.872,140.846,140.846,102699999.0
2005-12-15 04:07:00,140.84,140.84,140.813,140.813,122999998.0
2005-12-15 04:08:00,140.82,140.823,140.818,140.822,50200000.0
2005-12-15 04:09:00,140.813,140.838,140.813,140.83,224099997.0
2005-12-15 04:10:00,140.822,140.822,140.786,140.786,43499999.0
2005-12-15 04:11:00,140.78,140.792,140.78,140.785,49300000.0
2005-12-15 04:12:00,140.777,140.795,140.777,140.792,84600001.0
2005-12-15 04:13:00,140.796,140.796,140.786,140.788,88700000.0
2005-12-15 04:14:00,140.786,140.786,140.75,140.77,192700000.0
2005-12-15 04:15:00,140.768,140.768,140.762,140.763,85800003.0
2005-12-15 04:16:00,140.758,140.759,140.745,140.745,82400001.0
2005-12-15 04:17:00,140.746,140.755,140.735,140.755,85200001.0
2005-12-15 04:18:00,140.748,140.748,140.74,140.745,134599996.0
2005-12-15 04:19:00,140.738,140.738,140.712,140.712,56699998.0
2005-12-15 04:20:00,140.719,140.728,140.718,140.723,122900002.0
2005-12-15 04:21:00,140.727,140.727,140.712,140.712,207999999.0
2005-12-15 04:22:00,140.712,140.729,140.703,140.703,139600002.0
2005-12-15 04:23:00,140.699,140.711,140.699,140.711,8800000.0
2005-12-15 04:24:00,140.708,140.708,140.702,140.706,144300000.0
2005-12-15 04:25:00,140.704,140.71,140.703,140.703,87600000.0
2005-12-15 04:26:00,140.702,140.711,140.697,140.707,45200000.0
2005-12-15 04:27:00,140.702,140.716,140.702,140.707,60299999.0
2005-12-15 04:28:00,140.703,140.71,140.703,140.709,94399999.0
2005-12-15 04:29:00,140.704,140.709,140.698,140.7,101199999.0
2005-12-15 04:30:00,140.702,140.702,140.686,140.695,63200000.0
2005-12-15 04:31:00,140.691,140.7,140.687,140.697,53699999.0
2005-12-15 04:32:00,140.71,140.717,140.708,140.716,93599999.0
2005-12-15 04:33:00,140.708,140.708,140.686,140.696,96600000.0
2005-12-15 04:34:00,140.709,140.716,140.709,140.716,51600001.0
2005-12-15 04:35:00,140.721,140.721,140.706,140.706,72300001.0
2005-12-15 04:36:00,140.703,140.707,140.694,140.694,91399997.0
2005-12-15 04:37:00,140.692,140.701,140.692,140.698,22100000.0
2005-12-15 04:38:00,140.7,140.7,140.684,140.685,67599998.0
2005-12-15 04:39:00,140.684,140.684,140.671,140.673,46499999.0
2005-12-15 04:40:00,140.69,140.69,140.677,140.69,126699997.0
2005-12-15 04:41:00,140.693,140.693,140.676,140.679,31700000.0
2005-12-15 04:42:00,140.669,140.677,140.661,140.668,132400002.0
2005-12-15 04:43:00,140.675,140.689,140.671,140.671,80400000.0
2005-12-15 04:44:00,140.672,140.672,140.652,140.661,62300002.0
2005-12-15 04:45:00,140.65,140.656,140.644,140.653,55000000.0
2005-12-15 04:46:00,140.648,140.648,140.636,140.641,36000000.0
2005-12-15 04:47:00,140.643,140.643,140.628,140.637,25900000.0
2005-12-15 04:48:00,140.635,140.635,140.63,140.63,14400000.0
2005-12-15 04:49:00,140.631,140.638,140.628,140.638,99800002.0
2005-12-15 04:50:00,140.633,140.654,140.627,140.65,122199999.0
2005-12-15 04:51:00,140.66,140.665,140.66,140.663,67199998.0
2005-12-15 04:52:00,140.669,140.669,140.661,140.661,31099999.0
2005-12-15 04:53:00,140.667,140.667,140.658,140.663,104700000.0
2005-12-15 04:54:00,140.668,140.668,140.659,140.665,76500001.0
2005-12-15 04:55:00,140.666,140.668,140.663,140.668,120499999.0
2005-12-15 04:56:00,140.668,140.671,140.655,140.656,149299999.0
2005-12-15 04:57:00,140.655,140.667,140.655,140.667,32000000.0
2005-12-15 04:58:00,140.672,140.679,140.665,140.677,66899999.0
2005-12-15 04:59:00,140.652,140.667,140.638,140.639,106300000.0
2005-12-15 05:00:00,140.629,140.631,140.617,140.625,39300000.0
2005-12-15 05:01:00,140.627,140.647,140.627,140.645,82200001.0
2005-12-15 05:02:00,140.647,140.655,140.635,140.652,69500000.0
2005-12-15 05:03:00,140.658,140.667,140.652,140.658,71699999.0
2005-12-15 05:04:00,140.658,140.678,140.658,140.678,213300001.0
2005-12-15 05:05:00,140.676,140.687,140.676,140.681,74800002.0
2005-12-15 05:06:00,140.691,140.706,140.691,140.7,109400000.0
2005-12-15 05:07:00,140.695,140.703,140.685,140.685,102700000.0
2005-12-15 05:08:00,140.68,140.68,140.66,140.676,54400000.0
2005-12-15 05:09:00,140.688,140.688,140.682,140.688,47500000.0
2005-12-15 05:10:00,140.682,140.684,140.67,140.675,66599999.0
2005-12-15 05:11:00,140.676,140.688,140.665,140.678,168500000.0
2005-12-15 05:12:00,140.675,140.675,140.665,140.674,90699998.0
2005-12-15 05:13:00,140.668,140.668,140.648,140.654,95100002.0
2005-12-15 05:14:00,140.653,140.676,140.641,140.67,117900000.0
2005-12-15 05:15:00,140.666,140.67,140.648,140.661,85700000.0
2005-12-15 05:16:00,140.674,140.684,140.643,140.654,113699998.0
2005-12-15 05:17:00,140.644,140.656,140.622,140.622,104399999.0
2005-12-15 05:18:00,140.618,140.626,140.601,140.604,187300000.0
2005-12-15 05:19:00,140.603,140.61,140.585,140.585,60800000.0
2005-12-15 05:20:00,140.595,140.606,140.595,140.601,68900000.0
2005-12-15 05:21:00,140.602,140.617,140.601,140.601,103800000.0
2005-12-15 05:22:00,140.611,140.618,140.597,140.597,131900004.0
2005-12-15 05:23:00,140.576,140.586,140.576,140.586,73500000.0
2005-12-15 05:24:00,140.581,140.583,140.57,140.583,101100000.0
2005-12-15 05:25:00,140.578,140.581,140.556,140.561,124499998.0
2005-12-15 05:26:00,140.562,140.569,140.546,140.568,179999999.0
2005-12-15 05:27:00,140.559,140.559,140.546,140.546,61500002.0
2005-12-15 05:28:00,140.529,140.542,140.524,140.528,56800000.0
2005-12-15 05:29:00,140.542,140.543,140.524,140.543,83900001.0
2005-12-15 05:30:00,140.523,140.523,140.513,140.513,13600000.0
2005-12-15 05:31:00,140.5,140.5,140.5,140.5,800000.0
2005-12-15 05:32:00,140.511,140.528,140.508,140.512,95099999.0
2005-12-15 05:33:00,140.51,140.515,140.506,140.515,136799999.0
2005-12-15 05:34:00,140.525,140.531,140.515,140.525,166099999.0
2005-12-15 05:35:00,140.527,140.539,140.512,140.526,107500000.0
2005-12-15 05:36:00,140.528,140.534,140.509,140.534,81100000.0
2005-12-15 05:37:00,140.517,140.519,140.503,140.503,77699999.0
2005-12-15 05:38:00,140.488,140.488,140.454,140.454,67300000.0
2005-12-15 05:39:00,140.464,140.478,140.457,140.468,52300000.0
2005-12-15 05:40:00,140.456,140.471,140.44,140.471,147400000.0
2005-12-15 05:41:00,140.468,140.473,140.463,140.471,70699999.0
2005-12-15 05:42:00,140.483,140.483,140.463,140.463,92699998.0
2005-12-15 05:43:00,140.475,140.489,140.463,140.463,84700000.0
2005-12-15 05:44:00,140.455,140.467,140.455,140.46,71900001.0
2005-12-15 05:45:00,140.462,140.47,140.454,140.463,54600002.0
2005-12-15 05:46:00,140.455,140.468,140.455,140.456,30000000.0
2005-12-15 05:47:00,140.458,140.471,140.457,140.458,105599999.0
2005-12-15 05:48:00,140.445,140.445,140.405,140.405,37400000.0
2005-12-15 05:49:00,140.418,140.418,140.372,140.377,90600000.0
2005-12-15 05:50:00,140.36,140.36,140.324,140.356,62300000.0
2005-12-15 05:51:00,140.355,140.396,140.347,140.377,171599997.0
2005-12-15 05:52:00,140.372,140.394,140.364,140.394,158100002.0
2005-12-15 05:53:00,140.403,140.428,140.403,140.418,109699998.0
2005-12-15 05:54:00,140.421,140.428,140.414,140.414,57200000.0
2005-12-15 05:55:00,140.415,140.425,140.409,140.409,72600000.0
2005-12-15 05:56:00,140.42,140.42,140.396,140.409,58600000.0
2005-12-15 05:57:00,140.407,140.413,140.389,140.392,94300000.0
2005-12-15 05:58:00,140.397,140.413,140.397,140.409,53699999.0
2005-12-15 05:59:00,140.414,140.431,140.414,140.421,144899997.0
2005-12-15 06:00:00,140.412,140.423,140.41,140.42,63699999.0
2005-12-15 06:01:00,140.427,140.438,140.427,140.433,129400000.0
2005-12-15 06:02:00,140.421,140.443,140.421,140.428,109799999.0
2005-12-15 06:03:00,140.432,140.433,140.407,140.42,119900001.0
2005-12-15 06:04:00,140.441,140.446,140.435,140.435,122899998.0
2005-12-15 06:05:00,140.438,140.46,140.438,140.46,80999999.0
2005-12-15 06:06:00,140.461,140.478,140.461,140.464,62300000.0
2005-12-15 06:07:00,140.458,140.495,140.458,140.492,91800000.0
2005-12-15 06:08:00,140.5,140.5,140.473,140.486,69000000.0
2005-12-15 06:09:00,140.487,140.504,140.481,140.504,79000000.0
2005-12-15 06:10:00,140.503,140.503,140.483,140.485,70999999.0
2005-12-15 06:11:00,140.488,140.491,140.475,140.475,92400000.0
2005-12-15 06:12:00,140.468,140.475,140.463,140.47,94599999.0
2005-12-15 06:13:00,140.463,140.482,140.459,140.474,56000000.0
2005-12-15 06:14:00,140.478,140.509,140.462,140.509,128899997.0
2005-12-15 06:15:00,140.52,140.526,140.506,140.526,98000001.0
2005-12-15 06:16:00,140.545,140.552,140.524,140.529,126400000.0
2005-12-15 06:17:00,140.527,140.533,140.517,140.533,53400001.0
2005-12-15 06:18:00,140.524,140.543,140.524,140.543,93999999.0
2005-12-15 06:19:00,140.553,140.565,140.544,140.555,138199998.0
2005-12-15 06:20:00,140.559,140.561,140.544,140.557,142099998.0
2005-12-15 06:21:00,140.573,140.581,140.57,140.578,91099999.0
2005-12-15 06:22:00,140.58,140.594,140.576,140.576,84200000.0
2005-12-15 06:23:00,140.58,140.6,140.575,140.576,87799998.0
2005-12-15 06:24:00,140.574,140.576,140.574,140.576,14700000.0
2005-12-15 06:25:00,140.586,140.586,140.571,140.578,53199999.0
2005-12-15 06:26:00,140.582,140.588,140.582,140.588,79099998.0
2005-12-15 06:27:00,140.598,140.608,140.598,140.606,41599999.0
2005-12-15 06:28:00,140.605,140.605,140.575,140.575,178900000.0
2005-12-15 06:29:00,140.587,140.587,140.575,140.575,35200000.0
2005-12-15 06:30:00,140.577,140.59,140.575,140.575,52699999.0
2005-12-15 06:31:00,140.583,140.585,140.567,140.567,100199999.0
2005-12-15 06:32:00,140.564,140.584,140.564,140.584,81400001.0
2005-12-15 06:33:00,140.585,140.604,140.581,140.604,36800000.0
2005-12-15 06:34:00,140.605,140.605,140.572,140.577,77200000.0
2005-12-15 06:35:00,140.592,140.594,140.585,140.585,62299999.0
2005-12-15 06:36:00,140.592,140.606,140.592,140.606,71300000.0
2005-12-15 06:37:00,140.6,140.6,140.59,140.595,81000002.0
2005-12-15 06:38:00,140.595,140.596,140.582,140.596,85499998.0
2005-12-15 06:39:00,140.611,140.611,140.604,140.604,90200001.0
2005-12-15 06:40:00,140.607,140.631,140.603,140.629,82900001.0
2005-12-15 06:41:00,140.628,140.628,140.602,140.604,151099999.0
2005-12-15 06:42:00,140.605,140.633,140.605,140.626,89000000.0
2005-12-15 06:43:00,140.623,140.624,140.611,140.613,123999998.0
2005-12-15 06:44:00,140.623,140.638,140.615,140.638,78399999.0
2005-12-15 06:45:00,140.645,140.645,140.631,140.631,85600000.0
2005-12-15 06:46:00,140.637,140.647,140.632,140.633,52200000.0
2005-12-15 06:47:00,140.639,140.663,140.639,140.644,183400000.0
2005-12-15 06:48:00,140.646,140.649,140.642,140.642,60399999.0
2005-12-15 06:49:00,140.639,140.653,140.639,140.651,76900000.0
2005-12-15 06:50:00,140.647,140.647,140.634,140.643,163900002.0
2005-12-15 06:51:00,140.637,140.651,140.629,140.642,88699999.0
2005-12-15 06:52:00,140.634,140.638,140.612,140.612,51500000.0
2005-12-15 06:53:00,140.622,140.628,140.622,140.628,21600000.0
2005-12-15 06:54:00,140.632,140.632,140.62,140.629,126200001.0
2005-12-15 06:55:00,140.623,140.646,140.623,140.638,136499999.0
2005-12-15 06:56:00,140.641,140.641,140.623,140.638,89699999.0
2005-12-15 06:57:00,140.643,140.644,140.616,140.617,79400000.0
2005-12-15 06:58:00,140.609,140.63,140.609,140.626,91600001.0
2005-12-15 06:59:00,140.626,140.627,140.61,140.627,150600002.0
2005-12-15 07:00:00,140.638,140.648,140.632,140.64,138300000.0
2005-12-15 07:01:00,140.633,140.645,140.633,140.64,86600001.0
2005-12-15 07:02:00,140.64,140.652,140.64,140.644,120999999.0
2005-12-15 07:03:00,140.646,140.646,140.631,140.633,101899998.0
2005-12-15 07:04:00,140.632,140.645,140.632,140.639,94999998.0
2005-12-15 07:05:00,140.624,140.636,140.624,140.625,89299999.0
2005-12-15 07:06:00,140.62,140.625,140.615,140.625,141200002.0
2005-12-15 07:07:00,140.629,140.629,140.605,140.605,28800001.0
2005-12-15 07:08:00,140.6,140.605,140.593,140.605,77200000.0
2005-12-15 07:09:00,140.612,140.623,140.609,140.61,36000000.0
2005-12-15 07:10:00,140.602,140.602,140.588,140.602,94300000.0
2005-12-15 07:11:00,140.6,140.605,140.595,140.6,69300000.0
2005-12-15 07:12:00,140.597,140.597,140.591,140.597,72799999.0
2005-12-15 07:13:00,140.598,140.598,140.592,140.598,49600000.0
2005-12-15 07:14:00,140.585,140.601,140.585,140.597,56100000.0
2005-12-15 07:15:00,140.593,140.6,140.585,140.585,118299997.0
2005-12-15 07:16:00,140.582,140.591,140.579,140.589,79100000.0
2005-12-15 07:17:00,140.585,140.593,140.576,140.593,66000000.0
2005-12-15 07:18:00,140.586,140.586,140.573,140.573,68600001.0
2005-12-15 07:19:00,140.56,140.563,140.557,140.563,65500001.0
2005-12-15 07:20:00,140.569,140.596,140.569,140.589,33400000.0
2005-12-15 07:21:00,140.581,140.581,140.565,140.565,53399998.0
2005-12-15 07:22:00,140.563,140.571,140.556,140.57,70900000.0
2005-12-15 07:23:00,140.587,140.587,140.551,140.551,125199999.0
2005-12-15 07:24:00,140.54,140.552,140.538,140.552,42400000.0
2005-12-15 07:25:00,140.545,140.545,140.528,140.528,87899999.0
2005-12-15 07:26:00,140.536,140.536,140.528,140.53,71200001.0
2005-12-15 07:27:00,140.528,140.533,140.521,140.533,83900001.0
2005-12-15 07:28:00,140.554,140.563,140.554,140.554,105499999.0
2005-12-15 07:29:00,140.546,140.559,140.546,140.558,84499999.0
2005-12-15 07:30:00,140.553,140.583,140.547,140.566,93999999.0
2005-12-15 07:31:00,140.557,140.571,140.551,140.571,65099999.0
2005-12-15 07:32:00,140.566,140.584,140.561,140.572,64000000.0
2005-12-15 07:33:00,140.572,140.579,140.56,140.565,96299999.0
2005-12-15 07:34:00,140.572,140.572,140.557,140.572,150999999.0
2005-12-15 07:35:00,140.564,140.565,140.546,140.562,61099999.0
2005-12-15 07:36:00,140.575,140.586,140.55,140.55,123100000.0
2005-12-15 07:37:00,140.552,140.576,140.552,140.567,61799999.0
2005-12-15 07:38:00,140.578,140.589,140.578,140.589,6400000.0
2005-12-15 07:39:00,140.583,140.613,140.583,140.593,188499996.0
2005-12-15 07:40:00,140.589,140.604,140.589,140.6,140999998.0
2005-12-15 07:41:00,140.596,140.623,140.596,140.62,129900001.0
2005-12-15 07:42:00,140.597,140.597,140.595,140.595,20000000.0
2005-12-15 07:43:00,140.571,140.579,140.565,140.576,140599999.0
2005-12-15 07:44:00,140.567,140.575,140.556,140.575,25000000.0
2005-12-15 07:45:00,140.574,140.59,140.574,140.583,101800000.0
2005-12-15 07:46:00,140.587,140.587,140.586,140.586,22599999.0
2005-12-15 07:47:00,140.588,140.596,140.581,140.584,79700000.0
2005-12-15 07:48:00,140.592,140.596,140.58,140.58,144199998.0
2005-12-15 07:49:00,140.576,140.579,140.56,140.571,81500002.0
2005-12-15 07:50:00,140.578,140.578,140.554,140.565,89500000.0
2005-12-15 07:51:00,140.553,140.553,140.538,140.539,107499997.0
2005-12-15 07:52:00,140.535,140.539,140.519,140.519,71300001.0
2005-12-15 07:53:00,140.525,140.537,140.525,140.536,61600000.0
2005-12-15 07:54:00,140.529,140.533,140.529,140.533,15600000.0
2005-12-15 07:55:00,140.542,140.551,140.536,140.543,68200000.0
2005-12-15 07:56:00,140.537,140.537,140.511,140.511,88300002.0
2005-12-15 07:57:00,140.515,140.527,140.51,140.51,94700000.0
2005-12-15 07:58:00,140.519,140.526,140.513,140.525,94700001.0
2005-12-15 07:59:00,140.52,140.532,140.52,140.532,80600000.0
2005-12-15 08:00:00,140.529,140.529,140.52,140.524,99300000.0
2005-12-15 08:01:00,140.518,140.518,140.499,140.499,38900000.0
2005-12-15 08:02:00,140.505,140.518,140.505,140.518,33300000.0
2005-12-15 08:03:00,140.525,140.535,140.518,140.531,129300001.0
2005-12-15 08:04:00,140.538,140.543,140.529,140.53,121199999.0
2005-12-15 08:05:00,140.53,140.541,140.529,140.541,77299998.0
2005-12-15 08:06:00,140.548,140.562,140.545,140.562,104699999.0
2005-12-15 08:07:00,140.553,140.553,140.528,140.536,111100003.0
2005-12-15 08:08:00,140.533,140.536,140.524,140.526,66500000.0
2005-12-15 08:09:00,140.515,140.534,140.501,140.519,118300001.0
2005-12-15 08:10:00,140.532,140.533,140.525,140.525,68800000.0
2005-12-15 08:11:00,140.527,140.527,140.488,140.497,87800002.0
2005-12-15 08:12:00,140.504,140.521,140.504,140.515,118700001.0
2005-12-15 08:13:00,140.51,140.528,140.51,140.527,76299998.0
2005-12-15 08:14:00,140.521,140.531,140.514,140.531,135600002.0
2005-12-15 08:15:00,140.528,140.529,140.523,140.523,35600000.0
2005-12-15 08:16:00,140.522,140.532,140.522,140.532,41200000.0
2005-12-15 08:17:00,140.531,140.534,140.524,140.528,104099999.0
2005-12-15 08:18:00,140.528,140.54,140.528,140.533,54200000.0
2005-12-15 08:19:00,140.53,140.539,140.53,140.534,37600000.0
2005-12-15 08:20:00,140.543,140.545,140.531,140.533,93800002.0
2005-12-15 08:21:00,140.533,140.54,140.532,140.532,83600000.0
2005-12-15 08:22:00,140.531,140.534,140.523,140.523,32400000.0
2005-12-15 08:23:00,140.504,140.504,140.489,140.501,71800000.0
2005-12-15 08:24:00,140.495,140.495,140.478,140.479,85000000.0
2005-12-15 08:25:00,140.466,140.466,140.457,140.457,18800000.0
2005-12-15 08:26:00,140.461,140.473,140.461,140.471,85799998.0
2005-12-15 08:27:00,140.465,140.469,140.456,140.459,87300003.0
2005-12-15 08:28:00,140.465,140.465,140.45,140.45,201200005.0
2005-12-15 08:29:00,140.462,140.466,140.446,140.446,56999998.0
2005-12-15 08:30:00,140.434,140.434,140.411,140.415,97499998.0
2005-12-15 08:31:00,140.416,140.416,140.406,140.409,66400000.0
2005-12-15 08:32:00,140.406,140.406,140.404,140.404,81300000.0
2005-12-15 08:33:00,140.393,140.397,140.384,140.384,83100001.0
2005-12-15 08:34:00,140.378,140.405,140.378,140.395,189499996.0
2005-12-15 08:35:00,140.405,140.425,140.405,140.406,110199998.0
2005-12-15 08:36:00,140.403,140.413,140.39,140.395,70500001.0
2005-12-15 08:37:00,140.395,140.395,140.363,140.395,59200000.0
2005-12-15 08:38:00,140.403,140.416,140.402,140.416,108599999.0
2005-12-15 08:39:00,140.427,140.447,140.427,140.438,54700000.0
2005-12-15 08:40:00,140.427,140.427,140.41,140.41,75199999.0
2005-12-15 08:41:00,140.403,140.405,140.393,140.4,130100000.0
2005-12-15 08:42:00,140.401,140.408,140.384,140.393,72000000.0
2005-12-15 08:43:00,140.388,140.404,140.388,140.401,192000001.0
2005-12-15 08:44:00,140.398,140.398,140.389,140.395,148100003.0
2005-12-15 08:45:00,140.393,140.396,140.384,140.393,67700000.0
2005-12-15 08:46:00,140.404,140.41,140.389,140.4,107299999.0
2005-12-15 08:47:00,140.403,140.431,140.398,140.425,143899999.0
2005-12-15 08:48:00,140.432,140.455,140.429,140.455,34900000.0
2005-12-15 08:49:00,140.44,140.46,140.44,140.459,118299999.0
2005-12-15 08:50:00,140.461,140.471,140.449,140.471,66199999.0
2005-12-15 08:51:00,140.47,140.477,140.455,140.468,61900000.0
2005-12-15 08:52:00,140.46,140.462,140.444,140.444,58600000.0
2005-12-15 08:53:00,140.445,140.455,140.445,140.451,62600000.0
2005-12-15 08:54:00,140.457,140.459,140.451,140.452,102600003.0
2005-12-15 08:55:00,140.457,140.457,140.446,140.449,121300001.0
2005-12-15 08:56:00,140.443,140.456,140.436,140.451,87699999.0
2005-12-15 08:57:00,140.442,140.442,140.394,140.394,128699999.0
2005-12-15 08:58:00,140.39,140.416,140.382,140.41,122399999.0
2005-12-15 08:59:00,140.425,140.436,140.42,140.435,98300000.0
2005-12-15 09:00:00,140.435,140.447,140.424,140.424,72800000.0
2005-12-15 09:01:00,140.418,140.436,140.413,140.423,61900000.0
2005-12-15 09:02:00,140.42,140.432,140.419,140.423,81500000.0
2005-12-15 09:03:00,140.418,140.418,140.379,140.379,110600000.0
2005-12-15 09:04:00,140.36,140.36,140.339,140.343,122400000.0
2005-12-15 09:05:00,140.312,140.312,140.24,140.24,62800000.0
2005-12-15 09:06:00,140.245,140.272,140.245,140.265,57299998.0
2005-12-15 09:07:00,140.255,140.262,140.243,140.26,72000000.0
2005-12-15 09:08:00,140.251,140.258,140.235,140.239,145199999.0
2005-12-15 09:09:00,140.24,140.245,140.232,140.245,69699999.0
2005-12-15 09:10:00,140.234,140.244,140.224,140.224,64800001.0
2005-12-15 09:11:00,140.223,140.262,140.217,140.262,127900001.0
2005-12-15 09:12:00,140.258,140.291,140.257,140.266,102400000.0
2005-12-15 09:13:00,140.257,140.27,140.255,140.27,86300000.0
2005-12-15 09:14:00,140.27,140.274,140.253,140.26,133399998.0
2005-12-15 09:15:00,140.267,140.276,140.264,140.273,64799999.0
2005-12-15 09:16:00,140.268,140.268,140.255,140.263,44400000.0
2005-12-15 09:17:00,140.265,140.27,140.245,140.245,30000000.0
2005-12-15 09:18:00,140.233,140.237,140.16,140.165,54399999.0
2005-12-15 09:19:00,140.167,140.19,140.165,140.187,168600000.0
2005-12-15 09:20:00,140.19,140.206,140.185,140.191,112500003.0
2005-12-15 09:21:00,140.184,140.188,140.173,140.18,79100000.0
2005-12-15 09:22:00,140.194,140.213,140.194,140.202,100899998.0
2005-12-15 09:23:00,140.203,140.204,140.179,140.196,146600001.0
2005-12-15 09:24:00,140.2,140.211,140.198,140.198,84900001.0
2005-12-15 09:25:00,140.213,140.224,140.213,140.222,83600002.0
2005-12-15 09:26:00,140.24,140.257,140.234,140.246,55100000.0
2005-12-15 09:27:00,140.252,140.252,140.221,140.229,53599999.0
2005-12-15 09:28:00,140.222,140.236,140.222,140.231,101100002.0
2005-12-15 09:29:00,140.23,140.23,140.214,140.219,52300000.0
2005-12-15 09:30:00,140.21,140.21,140.195,140.195,38500000.0
2005-12-15 09:31:00,140.187,140.2,140.174,140.192,95599999.0
2005-12-15 09:32:00,140.197,140.203,140.155,140.159,77500000.0
2005-12-15 09:33:00,140.163,140.165,140.148,140.165,118599998.0
2005-12-15 09:34:00,140.175,140.198,140.175,140.198,129900000.0
2005-12-15 09:35:00,140.202,140.234,140.202,140.23,117899998.0
2005-12-15 09:36:00,140.237,140.244,140.22,140.221,102500002.0
2005-12-15 09:37:00,140.212,140.226,140.179,140.179,78800000.0
2005-12-15 09:38:00,140.164,140.173,140.159,140.173,65800000.0
2005-12-15 09:39:00,140.179,140.187,140.178,140.187,32900000.0
2005-12-15 09:40:00,140.193,140.218,140.192,140.205,123900000.0
2005-12-15 09:41:00,140.213,140.246,140.213,140.238,66999999.0
2005-12-15 09:42:00,140.222,140.222,140.179,140.193,102800001.0
2005-12-15 09:43:00,140.186,140.204,140.163,140.164,49399999.0
2005-12-15 09:44:00,140.168,140.168,140.148,140.161,64700000.0
2005-12-15 09:45:00,140.164,140.164,140.157,140.157,110500001.0
2005-12-15 09:46:00,140.16,140.165,140.147,140.147,118100002.0
2005-12-15 09:47:00,140.118,140.118,140.004,140.012,155800000.0
2005-12-15 09:48:00,140.021,140.023,140.012,140.012,81300000.0
2005-12-15 09:49:00,140.022,140.043,140.02,140.02,106400001.0
2005-12-15 09:50:00,140.015,140.022,139.968,139.968,70800000.0
2005-12-15 09:51:00,139.968,139.972,139.962,139.965,114599998.0
2005-12-15 09:52:00,139.959,139.959,139.888,139.888,46000000.0
2005-12-15 09:53:00,139.89,139.91,139.889,139.889,89800002.0
2005-12-15 09:54:00,139.833,139.833,139.742,139.753,95899998.0
2005-12-15 09:55:00,139.765,139.765,139.706,139.736,97299999.0
2005-12-15 09:56:00,139.744,139.773,139.686,139.686,98599999.0
2005-12-15 09:57:00,139.667,139.685,139.629,139.629,132100002.0
2005-12-15 09:58:00,139.613,139.661,139.61,139.656,63900000.0
2005-12-15 09:59:00,139.659,139.718,139.659,139.718,82199998.0
2005-12-15 10:00:00,139.718,139.764,139.711,139.764,35500000.0
2005-12-15 10:01:00,139.753,139.753,139.702,139.702,92500000.0
2005-12-15 10:02:00,139.688,139.721,139.67,139.721,68500000.0
2005-12-15 10:03:00,139.725,139.769,139.725,139.754,182900000.0
2005-12-15 10:04:00,139.766,139.769,139.766,139.769,9900000.0
2005-12-15 10:05:00,139.781,139.828,139.757,139.828,64000000.0
2005-12-15 10:06:00,139.846,139.851,139.833,139.844,79300000.0
2005-12-15 10:07:00,139.857,139.875,139.856,139.856,43299999.0
2005-12-15 10:08:00,139.858,139.918,139.855,139.918,49300000.0
2005-12-15 10:09:00,139.959,140.003,139.959,139.96,133099998.0
2005-12-15 10:10:00,139.96,139.96,139.923,139.935,123400000.0
2005-12-15 10:11:00,139.965,139.989,139.911,139.981,127499998.0
2005-12-15 10:12:00,140.017,140.134,140.017,140.134,105400001.0
2005-12-15 10:13:00,140.115,140.115,140.047,140.047,83099999.0
2005-12-15 10:14:00,140.024,140.03,140.016,140.022,143300000.0
2005-12-15 10:15:00,140.029,140.046,140.012,140.023,107699999.0
2005-12-15 10:16:00,140.013,140.029,140.007,140.016,127500002.0
2005-12-15 10:17:00,139.995,139.995,139.958,139.96,71500001.0
2005-12-15 10:18:00,139.955,140.001,139.955,140.001,86299999.0
2005-12-15 10:19:00,140.011,140.035,140.011,140.035,106100000.0
2005-12-15 10:20:00,140.027,140.03,139.986,139.992,135300001.0
2005-12-15 10:21:00,139.98,139.986,139.965,139.986,98300000.0
2005-12-15 10:22:00,139.988,139.99,139.951,139.951,150300003.0
2005-12-15 10:23:00,139.95,139.96,139.948,139.957,89899999.0
2005-12-15 10:24:00,139.947,139.995,139.947,139.995,86899998.0
2005-12-15 10:25:00,139.998,140.018,139.997,139.998,155900000.0
2005-12-15 10:26:00,139.995,140.028,139.992,140.021,92300000.0
2005-12-15 10:27:00,140.028,140.04,140.009,140.026,117000002.0
2005-12-15 10:28:00,140.008,140.008,139.988,139.996,91999998.0
2005-12-15 10:29:00,139.999,140.003,139.977,139.981,72300000.0
2005-12-15 10:30:00,139.973,139.99,139.962,139.99,131800001.0
2005-12-15 10:31:00,139.993,140.003,139.98,139.983,96099999.0
2005-12-15 10:32:00,139.995,140.031,139.995,140.019,93299998.0
2005-12-15 10:33:00,140.017,140.034,140.017,140.034,32800000.0
2005-12-15 10:34:00,140.028,140.043,140.023,140.043,127799998.0
2005-12-15 10:35:00,140.036,140.052,140.036,140.044,108599999.0
2005-12-15 10:36:00,140.031,140.05,140.022,140.022,95300002.0
2005-12-15 10:37:00,140.034,140.039,140.008,140.012,61500000.0
2005-12-15 10:38:00,140.005,140.005,139.967,139.967,90899999.0
2005-12-15 10:39:00,139.972,139.973,139.927,139.927,57800000.0
2005-12-15 10:40:00,139.907,139.907,139.85,139.85,87100000.0
2005-12-15 10:41:00,139.845,139.886,139.845,139.876,61400001.0
2005-12-15 10:42:00,139.872,139.874,139.862,139.862,96800000.0
2005-12-15 10:43:00,139.853,139.861,139.837,139.854,159599999.0
2005-12-15 10:44:00,139.868,139.909,139.862,139.902,103300001.0
2005-12-15 10:45:00,139.899,139.909,139.893,139.893,48000000.0
2005-12-15 10:46:00,139.892,139.895,139.874,139.874,61200001.0
2005-12-15 10:47:00,139.867,139.878,139.838,139.838,67499999.0
2005-12-15 10:48:00,139.839,139.851,139.839,139.846,29700000.0
2005-12-15 10:49:00,139.843,139.843,139.792,139.8,74600000.0
2005-12-15 10:50:00,139.793,139.793,139.763,139.792,109000001.0
2005-12-15 10:51:00,139.809,139.81,139.792,139.792,127600002.0
2005-12-15 10:52:00,139.782,139.787,139.724,139.73,78400000.0
2005-12-15 10:53:00,139.738,139.749,139.733,139.746,46000000.0
2005-12-15 10:54:00,139.717,139.73,139.695,139.726,73700002.0
2005-12-15 10:55:00,139.727,139.749,139.691,139.691,169300001.0
2005-12-15 10:56:00,139.687,139.7,139.682,139.689,129899999.0
2005-12-15 10:57:00,139.677,139.681,139.657,139.668,129800002.0
2005-12-15 10:58:00,139.665,139.677,139.65,139.65,69799999.0
2005-12-15 10:59:00,139.636,139.658,139.619,139.641,84300000.0
2005-12-15 11:00:00,139.633,139.633,139.598,139.604,51700000.0
2005-12-15 11:01:00,139.597,139.597,139.556,139.59,154599999.0
2005-12-15 11:02:00,139.6,139.62,139.6,139.62,23000000.0
2005-12-15 11:03:00,139.623,139.646,139.618,139.646,32800000.0
2005-12-15 11:04:00,139.667,139.687,139.667,139.667,167700000.0
2005-12-15 11:05:00,139.67,139.67,139.641,139.641,49600000.0
2005-12-15 11:06:00,139.645,139.645,139.608,139.619,66400000.0
2005-12-15 11:07:00,139.627,139.641,139.627,139.635,38400000.0
2005-12-15 11:08:00,139.626,139.626,139.581,139.583,75499999.0
2005-12-15 11:09:00,139.588,139.605,139.584,139.605,84899998.0
2005-12-15 11:10:00,139.609,139.633,139.609,139.633,33400000.0
2005-12-15 11:11:00,139.645,139.671,139.645,139.661,148200002.0
2005-12-15 11:12:00,139.672,139.697,139.672,139.681,90499999.0
2005-12-15 11:13:00,139.682,139.689,139.64,139.64,36800000.0
2005-12-15 11:14:00,139.609,139.648,139.609,139.648,164999999.0
2005-12-15 11:15:00,139.629,139.668,139.629,139.668,96100000.0
2005-12-15 11:16:00,139.667,139.686,139.667,139.679,77800001.0
2005-12-15 11:17:00,139.695,139.705,139.661,139.705,59900000.0
2005-12-15 11:18:00,139.722,139.743,139.711,139.728,177600005.0
2005-12-15 11:19:00,139.742,139.756,139.72,139.724,54400000.0
2005-12-15 11:20:00,139.727,139.742,139.685,139.685,99200000.0
2005-12-15 11:21:00,139.675,139.684,139.663,139.663,80099999.0
2005-12-15 11:22:00,139.648,139.671,139.628,139.671,113499998.0
2005-12-15 11:23:00,139.667,139.672,139.658,139.661,92600000.0
2005-12-15 11:24:00,139.664,139.673,139.657,139.673,41500000.0
2005-12-15 11:25:00,139.682,139.696,139.682,139.69,98600000.0
2005-12-15 11:26:00,139.693,139.714,139.686,139.702,118599999.0
2005-12-15 11:27:00,139.683,139.689,139.665,139.668,84300000.0
2005-12-15 11:28:00,139.667,139.686,139.667,139.675,137500003.0
2005-12-15 11:29:00,139.69,139.707,139.69,139.704,115800003.0
2005-12-15 11:30:00,139.711,139.72,139.677,139.677,135900000.0
2005-12-15 11:31:00,139.657,139.663,139.587,139.587,125400003.0
2005-12-15 11:32:00,139.575,139.582,139.531,139.531,99399999.0
2005-12-15 11:33:00,139.505,139.53,139.505,139.526,46100000.0
2005-12-15 11:34:00,139.518,139.537,139.504,139.537,76399999.0
2005-12-15 11:35:00,139.53,139.551,139.527,139.527,113399999.0
2005-12-15 11:36:00,139.542,139.563,139.52,139.563,122299997.0
2005-12-15 11:37:00,139.565,139.565,139.501,139.508,143600004.0
2005-12-15 11:38:00,139.493,139.505,139.474,139.48,51200000.0
2005-12-15 11:39:00,139.428,139.495,139.417,139.495,109299998.0
2005-12-15 11:40:00,139.518,139.545,139.516,139.517,82299997.0
2005-12-15 11:41:00,139.528,139.55,139.489,139.491,147100000.0
2005-12-15 11:42:00,139.473,139.499,139.469,139.499,66599998.0
2005-12-15 11:43:00,139.518,139.535,139.489,139.489,97499999.0
2005-12-15 11:44:00,139.491,139.525,139.491,139.525,60000000.0
2005-12-15 11:45:00,139.537,139.574,139.537,139.567,98600000.0
2005-12-15 11:46:00,139.57,139.579,139.525,139.525,41700000.0
2005-12-15 11:47:00,139.511,139.534,139.5,139.529,122899999.0
2005-12-15 11:48:00,139.548,139.589,139.548,139.575,125200000.0
2005-12-15 11:49:00,139.563,139.636,139.557,139.636,108900000.0
2005-12-15 11:50:00,139.617,139.617,139.585,139.614,72300000.0
2005-12-15 11:51:00,139.625,139.632,139.625,139.627,88700000.0
2005-12-15 11:52:00,139.605,139.627,139.604,139.621,102500001.0
2005-12-15 11:53:00,139.623,139.623,139.583,139.6,140699998.0
2005-12-15 11:54:00,139.602,139.643,139.602,139.643,101499998.0
2005-12-15 11:55:00,139.643,139.65,139.617,139.617,86399999.0
2005-12-15 11:56:00,139.61,139.61,139.572,139.572,82600001.0
2005-12-15 11:57:00,139.575,139.585,139.566,139.575,73000001.0
2005-12-15 11:58:00,139.587,139.605,139.585,139.585,115000003.0
2005-12-15 11:59:00,139.584,139.601,139.584,139.601,122700000.0
2005-12-15 12:00:00,139.598,139.631,139.598,139.621,85000000.0
2005-12-15 12:01:00,139.61,139.61,139.592,139.599,104200002.0
2005-12-15 12:02:00,139.603,139.612,139.599,139.612,85200000.0
2005-12-15 12:03:00,139.611,139.611,139.581,139.606,125500001.0
2005-12-15 12:04:00,139.604,139.618,139.585,139.618,102099998.0
2005-12-15 12:05:00,139.61,139.615,139.603,139.603,111400001.0
2005-12-15 12:06:00,139.603,139.615,139.603,139.61,130900002.0
2005-12-15 12:07:00,139.603,139.624,139.603,139.621,95199998.0
2005-12-15 12:08:00,139.616,139.631,139.607,139.622,136700001.0
2005-12-15 12:09:00,139.62,139.62,139.601,139.613,103099999.0
2005-12-15 12:10:00,139.615,139.621,139.603,139.603,222200001.0
2005-12-15 12:11:00,139.597,139.631,139.59,139.631,142000002.0
2005-12-15 12:12:00,139.648,139.65,139.637,139.646,75500001.0
2005-12-15 12:13:00,139.626,139.626,139.597,139.597,90399999.0
2005-12-15 12:14:00,139.6,139.605,139.584,139.605,103900000.0
2005-12-15 12:15:00,139.603,139.61,139.592,139.592,154399999.0
2005-12-15 12:16:00,139.597,139.612,139.597,139.598,52800000.0
2005-12-15 12:17:00,139.593,139.593,139.522,139.522,46300001.0
2005-12-15 12:18:00,139.5,139.524,139.5,139.514,72699999.0
2005-12-15 12:19:00,139.517,139.532,139.509,139.514,203900000.0
2005-12-15 12:20:00,139.517,139.517,139.497,139.506,76500000.0
2005-12-15 12:21:00,139.517,139.517,139.504,139.508,59000000.0
2005-12-15 12:22:00,139.495,139.495,139.458,139.458,38100000.0
2005-12-15 12:23:00,139.463,139.464,139.434,139.453,84500000.0
2005-12-15 12:24:00,139.453,139.453,139.438,139.451,107900000.0
2005-12-15 12:25:00,139.457,139.457,139.452,139.452,49200000.0
2005-12-15 12:26:00,139.45,139.46,139.447,139.452,80199998.0
2005-12-15 12:27:00,139.426,139.426,139.386,139.388,60999999.0
2005-12-15 12:28:00,139.392,139.394,139.385,139.385,59899998.0
2005-12-15 12:29:00,139.386,139.416,139.386,139.405,98499999.0
2005-12-15 12:30:00,139.403,139.437,139.403,139.436,102899999.0
2005-12-15 12:31:00,139.42,139.42,139.382,139.388,100699999.0
2005-12-15 12:32:00,139.403,139.433,139.403,139.431,124599999.0
2005-12-15 12:33:00,139.428,139.479,139.428,139.475,97799999.0
2005-12-15 12:34:00,139.462,139.462,139.427,139.44,118000000.0
2005-12-15 12:35:00,139.443,139.458,139.443,139.454,103499998.0
2005-12-15 12:36:00,139.476,139.511,139.476,139.503,37600000.0
2005-12-15 12:37:00,139.492,139.498,139.474,139.481,146800001.0
2005-12-15 12:38:00,139.479,139.519,139.479,139.519,116300001.0
2005-12-15 12:39:00,139.534,139.537,139.504,139.52,168600002.0
2005-12-15 12:40:00,139.515,139.538,139.501,139.536,40700001.0
2005-12-15 12:41:00,139.522,139.534,139.494,139.5,107500001.0
2005-12-15 12:42:00,139.501,139.522,139.501,139.504,67500000.0
2005-12-15 12:43:00,139.507,139.514,139.499,139.5,52000000.0
2005-12-15 12:44:00,139.491,139.496,139.469,139.479,101700000.0
2005-12-15 12:45:00,139.492,139.496,139.478,139.478,86000002.0
2005-12-15 12:46:00,139.493,139.507,139.492,139.505,139399997.0
2005-12-15 12:47:00,139.505,139.529,139.505,139.529,47200000.0
2005-12-15 12:48:00,139.54,139.54,139.511,139.532,90700001.0
2005-12-15 12:49:00,139.532,139.551,139.523,139.549,92799999.0
2005-12-15 12:50:00,139.555,139.585,139.541,139.585,100800001.0
2005-12-15 12:51:00,139.595,139.625,139.595,139.625,35200000.0
2005-12-15 12:52:00,139.643,139.666,139.643,139.658,70999998.0
2005-12-15 12:53:00,139.658,139.674,139.646,139.646,81100000.0
2005-12-15 12:54:00,139.627,139.633,139.615,139.615,89100000.0
2005-12-15 12:55:00,139.601,139.601,139.573,139.58,63400001.0
2005-12-15 12:56:00,139.577,139.578,139.558,139.564,118700001.0
2005-12-15 12:57:00,139.562,139.562,139.537,139.55,155599999.0
2005-12-15 12:58:00,139.549,139.558,139.502,139.502,117300000.0
2005-12-15 12:59:00,139.498,139.513,139.498,139.506,99900003.0
2005-12-15 13:00:00,139.514,139.541,139.514,139.541,39300000.0
2005-12-15 13:01:00,139.538,139.576,139.531,139.57,37800000.0
2005-12-15 13:02:00,139.575,139.585,139.564,139.571,113299999.0
2005-12-15 13:03:00,139.573,139.573,139.555,139.555,134400000.0
2005-12-15 13:04:00,139.547,139.547,139.491,139.491,69499999.0
2005-12-15 13:05:00,139.469,139.502,139.469,139.494,140000002.0
2005-12-15 13:06:00,139.494,139.495,139.485,139.485,79899998.0
2005-12-15 13:07:00,139.487,139.515,139.487,139.515,99099999.0
2005-12-15 13:08:00,139.524,139.543,139.524,139.543,21000000.0
2005-12-15 13:09:00,139.555,139.567,139.555,139.56,103599998.0
2005-12-15 13:10:00,139.548,139.552,139.527,139.527,97099999.0
2005-12-15 13:11:00,139.519,139.524,139.511,139.511,131399999.0
2005-12-15 13:12:00,139.503,139.517,139.503,139.512,110999999.0
2005-12-15 13:13:00,139.511,139.522,139.504,139.517,80100001.0
2005-12-15 13:14:00,139.535,139.542,139.517,139.523,105000001.0
2005-12-15 13:15:00,139.523,139.536,139.523,139.536,81600000.0
2005-12-15 13:16:00,139.526,139.554,139.526,139.544,181200000.0
2005-12-15 13:17:00,139.552,139.56,139.543,139.543,56300000.0
2005-12-15 13:18:00,139.543,139.569,139.537,139.569,44299999.0
2005-12-15 13:19:00,139.566,139.566,139.545,139.545,26500000.0
2005-12-15 13:20:00,139.542,139.549,139.522,139.532,214199997.0
2005-12-15 13:21:00,139.54,139.548,139.528,139.54,129099998.0
2005-12-15 13:22:00,139.542,139.544,139.529,139.54,132399998.0
2005-12-15 13:23:00,139.549,139.555,139.531,139.54,142999997.0
2005-12-15 13:24:00,139.544,139.572,139.544,139.572,80800000.0
2005-12-15 13:25:00,139.563,139.563,139.546,139.558,76200000.0
2005-12-15 13:26:00,139.558,139.558,139.542,139.546,129799998.0
2005-12-15 13:27:00,139.538,139.555,139.536,139.555,82800000.0
2005-12-15 13:28:00,139.539,139.561,139.539,139.561,112200000.0
2005-12-15 13:29:00,139.556,139.556,139.525,139.525,27300000.0
2005-12-15 13:30:00,139.527,139.533,139.457,139.46,110100002.0
2005-12-15 13:31:00,139.455,139.489,139.454,139.489,172600003.0
2005-12-15 13:32:00,139.485,139.505,139.485,139.49,127500000.0
2005-12-15 13:33:00,139.512,139.514,139.501,139.514,102799998.0
2005-12-15 13:34:00,139.512,139.526,139.511,139.526,62400000.0
2005-12-15 13:35:00,139.51,139.511,139.485,139.485,60500000.0
2005-12-15 13:36:00,139.487,139.493,139.487,139.493,21600000.0
2005-12-15 13:37:00,139.512,139.53,139.51,139.53,106299999.0
2005-12-15 13:38:00,139.539,139.568,139.539,139.554,85400000.0
2005-12-15 13:39:00,139.585,139.653,139.585,139.589,124200003.0
2005-12-15 13:40:00,139.559,139.559,139.538,139.539,58300000.0
2005-12-15 13:41:00,139.573,139.598,139.562,139.562,67600001.0
2005-12-15 13:42:00,139.534,139.534,139.499,139.499,81200000.0
2005-12-15 13:43:00,139.498,139.498,139.465,139.465,37100000.0
2005-12-15 13:44:00,139.445,139.445,139.377,139.377,207200001.0
2005-12-15 13:45:00,139.36,139.36,139.318,139.323,68500001.0
2005-12-15 13:46:00,139.327,139.391,139.326,139.391,110099999.0
2005-12-15 13:47:00,139.395,139.401,139.358,139.362,166200000.0
2005-12-15 13:48:00,139.354,139.354,139.349,139.349,14400000.0
2005-12-15 13:49:00,139.335,139.354,139.335,139.348,165700001.0
2005-12-15 13:50:00,139.342,139.356,139.336,139.336,49800000.0
2005-12-15 13:51:00,139.328,139.338,139.309,139.338,73400000.0
2005-12-15 13:52:00,139.33,139.33,139.316,139.316,63000000.0
2005-12-15 13:53:00,139.315,139.328,139.302,139.302,142800002.0
2005-12-15 13:54:00,139.296,139.296,139.262,139.267,41299999.0
2005-12-15 13:55:00,139.271,139.284,139.237,139.243,132499999.0
2005-12-15 13:56:00,139.255,139.277,139.245,139.27,109899999.0
2005-12-15 13:57:00,139.272,139.272,139.25,139.25,57600001.0
2005-12-15 13:58:00,139.252,139.258,139.232,139.242,107100001.0
2005-12-15 13:59:00,139.246,139.267,139.246,139.254,91400000.0
2005-12-15 14:00:00,139.25,139.263,139.246,139.253,168600002.0
2005-12-15 14:01:00,139.26,139.265,139.24,139.24,114200000.0
2005-12-15 14:02:00,139.233,139.254,139.233,139.245,74400000.0
2005-12-15 14:03:00,139.25,139.262,139.247,139.247,88499999.0
2005-12-15 14:04:00,139.25,139.264,139.241,139.242,99400002.0
2005-12-15 14:05:00,139.232,139.252,139.231,139.252,81500000.0
2005-12-15 14:06:00,139.253,139.266,139.253,139.258,66300000.0
2005-12-15 14:07:00,139.258,139.269,139.249,139.262,128599999.0
2005-12-15 14:08:00,139.268,139.268,139.25,139.253,87700000.0
2005-12-15 14:09:00,139.249,139.268,139.249,139.256,68100000.0
2005-12-15 14:10:00,139.261,139.276,139.246,139.246,118199999.0
2005-12-15 14:11:00,139.249,139.255,139.245,139.252,35200000.0
2005-12-15 14:12:00,139.264,139.273,139.257,139.258,106000002.0
2005-12-15 14:13:00,139.269,139.287,139.266,139.28,158099999.0
2005-12-15 14:14:00,139.283,139.285,139.267,139.267,35700000.0
2005-12-15 14:15:00,139.262,139.281,139.262,139.27,124699997.0
2005-12-15 14:16:00,139.259,139.259,139.251,139.258,95000000.0
2005-12-15 14:17:00,139.248,139.248,139.199,139.205,70700000.0
2005-12-15 14:18:00,139.211,139.234,139.211,139.215,123899999.0
2005-12-15 14:19:00,139.213,139.236,139.213,139.213,62399999.0
2005-12-15 14:20:00,139.203,139.211,139.189,139.202,71000000.0
2005-12-15 14:21:00,139.172,139.18,139.153,139.153,56000000.0
2005-12-15 14:22:00,139.148,139.148,139.129,139.135,91000000.0
2005-12-15 14:23:00,139.136,139.147,139.13,139.13,56300000.0
2005-12-15 14:24:00,139.138,139.15,139.131,139.147,37500000.0
2005-12-15 14:25:00,139.146,139.185,139.146,139.185,84500001.0
2005-12-15 14:26:00,139.216,139.234,139.216,139.234,51100000.0
2005-12-15 14:27:00,139.272,139.278,139.246,139.251,106599998.0
2005-12-15 14:28:00,139.253,139.264,139.233,139.264,128700002.0
2005-12-15 14:29:00,139.276,139.279,139.266,139.272,92800000.0
2005-12-15 14:30:00,139.277,139.277,139.255,139.26,107499997.0
2005-12-15 14:31:00,139.271,139.304,139.271,139.299,153100001.0
2005-12-15 14:32:00,139.298,139.347,139.294,139.347,123200002.0
2005-12-15 14:33:00,139.362,139.371,139.343,139.343,148199998.0
2005-12-15 14:34:00,139.342,139.348,139.331,139.337,68600001.0
2005-12-15 14:35:00,139.344,139.365,139.308,139.308,258500000.0
2005-12-15 14:36:00,139.296,139.306,139.278,139.305,65300001.0
2005-12-15 14:37:00,139.292,139.292,139.232,139.243,57500000.0
2005-12-15 14:38:00,139.234,139.245,139.21,139.21,183200000.0
2005-12-15 14:39:00,139.207,139.214,139.161,139.17,96900002.0
2005-12-15 14:40:00,139.172,139.172,139.154,139.154,77599998.0
2005-12-15 14:41:00,139.153,139.2,139.153,139.2,48800000.0
2005-12-15 14:42:00,139.203,139.253,139.203,139.253,203600003.0
2005-12-15 14:43:00,139.286,139.296,139.259,139.259,111699999.0
2005-12-15 14:44:00,139.259,139.264,139.248,139.252,122900002.0
2005-12-15 14:45:00,139.252,139.254,139.239,139.249,127200000.0
2005-12-15 14:46:00,139.249,139.249,139.237,139.237,89200000.0
2005-12-15 14:47:00,139.24,139.279,139.24,139.279,85200000.0
2005-12-15 14:48:00,139.289,139.29,139.272,139.274,80100000.0
2005-12-15 14:49:00,139.273,139.273,139.261,139.271,58700000.0
2005-12-15 14:50:00,139.268,139.275,139.257,139.268,129699995.0
2005-12-15 14:51:00,139.257,139.309,139.252,139.305,106499999.0
2005-12-15 14:52:00,139.277,139.277,139.226,139.226,16800000.0
2005-12-15 14:53:00,139.193,139.243,139.193,139.243,90000001.0
2005-12-15 14:54:00,139.267,139.275,139.255,139.26,78200000.0
2005-12-15 14:55:00,139.254,139.259,139.229,139.229,55600000.0
2005-12-15 14:56:00,139.222,139.228,139.212,139.226,121199999.0
2005-12-15 14:57:00,139.231,139.243,139.213,139.239,108799999.0
2005-12-15 14:58:00,139.247,139.278,139.247,139.269,109900003.0
2005-12-15 14:59:00,139.274,139.274,139.253,139.253,27000000.0
2005-12-15 15:00:00,139.251,139.251,139.205,139.211,36700000.0
2005-12-15 15:01:00,139.22,139.244,139.22,139.226,96300001.0
2005-12-15 15:02:00,139.225,139.231,139.216,139.219,151000001.0
2005-12-15 15:03:00,139.217,139.218,139.207,139.211,90599999.0
2005-12-15 15:04:00,139.216,139.251,139.216,139.251,116000002.0
2005-12-15 15:05:00,139.251,139.251,139.229,139.229,110999998.0
2005-12-15 15:06:00,139.235,139.25,139.235,139.25,45600000.0
2005-12-15 15:07:00,139.257,139.257,139.228,139.231,114700000.0
2005-12-15 15:08:00,139.233,139.233,139.22,139.223,52999999.0
2005-12-15 15:09:00,139.219,139.229,139.21,139.21,99500000.0
2005-12-15 15:10:00,139.204,139.225,139.204,139.225,37600000.0
2005-12-15 15:11:00,139.223,139.238,139.221,139.237,87000001.0
2005-12-15 15:12:00,139.24,139.251,139.225,139.226,118500002.0
2005-12-15 15:13:00,139.22,139.238,139.209,139.235,69500001.0
2005-12-15 15:14:00,139.238,139.264,139.238,139.25,102400000.0
2005-12-15 15:15:00,139.223,139.249,139.22,139.228,166099997.0
2005-12-15 15:16:00,139.217,139.236,139.215,139.228,187599998.0
2005-12-15 15:17:00,139.241,139.253,139.233,139.233,51200000.0
2005-12-15 15:18:00,139.225,139.225,139.22,139.22,37599998.0
2005-12-15 15:19:00,139.202,139.216,139.202,139.21,66000000.0
2005-12-15 15:20:00,139.19,139.201,139.175,139.198,66600000.0
2005-12-15 15:21:00,139.201,139.207,139.181,139.185,146099999.0
2005-12-15 15:22:00,139.187,139.201,139.187,139.197,113500000.0
2005-12-15 15:23:00,139.186,139.196,139.16,139.16,124200000.0
2005-12-15 15:24:00,139.148,139.148,139.111,139.114,61100000.0
2005-12-15 15:25:00,139.113,139.128,139.105,139.128,44800001.0
2005-12-15 15:26:00,139.14,139.145,139.122,139.133,133599999.0
2005-12-15 15:27:00,139.142,139.168,139.142,139.156,228900000.0
2005-12-15 15:28:00,139.172,139.185,139.168,139.185,88100000.0
2005-12-15 15:29:00,139.195,139.225,139.174,139.174,50600000.0
2005-12-15 15:30:00,139.151,139.191,139.129,139.177,144900002.0
2005-12-15 15:31:00,139.156,139.156,139.109,139.147,120999999.0
2005-12-15 15:32:00,139.135,139.139,139.114,139.114,95100001.0
2005-12-15 15:33:00,139.104,139.113,139.089,139.089,75199999.0
2005-12-15 15:34:00,139.086,139.137,139.086,139.137,65900000.0
2005-12-15 15:35:00,139.151,139.184,139.151,139.179,62500001.0
2005-12-15 15:36:00,139.192,139.205,139.186,139.186,230900000.0
2005-12-15 15:37:00,139.199,139.2,139.175,139.18,154700001.0
2005-12-15 15:38:00,139.172,139.219,139.172,139.203,169899996.0
2005-12-15 15:39:00,139.21,139.21,139.193,139.199,75100001.0
2005-12-15 15:40:00,139.198,139.221,139.191,139.22,154900003.0
2005-12-15 15:41:00,139.214,139.236,139.214,139.228,96200002.0
2005-12-15 15:42:00,139.255,139.295,139.255,139.291,17600000.0
2005-12-15 15:43:00,139.303,139.325,139.297,139.325,148099997.0
2005-12-15 15:44:00,139.327,139.347,139.315,139.316,113500001.0
2005-12-15 15:45:00,139.325,139.344,139.312,139.312,109699998.0
2005-12-15 15:46:00,139.294,139.307,139.294,139.297,172700001.0
2005-12-15 15:47:00,139.307,139.307,139.27,139.27,155499996.0
2005-12-15 15:48:00,139.282,139.296,139.273,139.296,80800000.0
2005-12-15 15:49:00,139.297,139.297,139.278,139.278,49500000.0
2005-12-15 15:50:00,139.28,139.285,139.275,139.28,58200000.0
2005-12-15 15:51:00,139.28,139.28,139.275,139.28,58199998.0
2005-12-15 15:52:00,139.293,139.331,139.293,139.331,50100001.0
2005-12-15 15:53:00,139.362,139.366,139.357,139.361,43800000.0
2005-12-15 15:54:00,139.383,139.406,139.383,139.406,91900000.0
2005-12-15 15:55:00,139.398,139.398,139.35,139.35,68600000.0
2005-12-15 15:56:00,139.348,139.356,139.331,139.352,108799998.0
2005-12-15 15:57:00,139.359,139.359,139.327,139.327,100899999.0
2005-12-15 15:58:00,139.321,139.324,139.304,139.315,112699997.0
2005-12-15 15:59:00,139.308,139.336,139.302,139.326,45500000.0
2005-12-15 16:00:00,139.29,139.32,139.237,139.32,125800003.0
2005-12-15 16:01:00,139.325,139.388,139.31,139.365,76000000.0
2005-12-15 16:02:00,139.354,139.365,139.341,139.358,112500001.0
2005-12-15 16:03:00,139.362,139.39,139.344,139.39,31200000.0
2005-12-15 16:04:00,139.407,139.414,139.39,139.392,142199998.0
2005-12-15 16:05:00,139.397,139.44,139.397,139.429,147799998.0
2005-12-15 16:06:00,139.428,139.449,139.425,139.446,103900001.0
2005-12-15 16:07:00,139.448,139.448,139.434,139.442,31800000.0
2005-12-15 16:08:00,139.446,139.456,139.44,139.452,167100002.0
2005-12-15 16:09:00,139.447,139.462,139.445,139.462,48599999.0
2005-12-15 16:10:00,139.465,139.465,139.421,139.428,74400000.0
2005-12-15 16:11:00,139.42,139.459,139.42,139.459,55100000.0
2005-12-15 16:12:00,139.45,139.45,139.425,139.425,39200000.0
2005-12-15 16:13:00,139.421,139.421,139.409,139.409,2800000.0
2005-12-15 16:14:00,139.413,139.422,139.395,139.422,67400000.0
2005-12-15 16:15:00,139.418,139.418,139.383,139.389,55700000.0
2005-12-15 16:16:00,139.38,139.38,139.359,139.359,47599999.0
2005-12-15 16:17:00,139.372,139.375,139.345,139.345,111699999.0
2005-12-15 16:18:00,139.339,139.349,139.325,139.349,88699998.0
2005-12-15 16:19:00,139.345,139.345,139.316,139.316,56099999.0
2005-12-15 16:20:00,139.322,139.326,139.305,139.326,100500002.0
2005-12-15 16:21:00,139.338,139.355,139.338,139.349,62099999.0
2005-12-15 16:22:00,139.335,139.343,139.322,139.33,146799999.0
2005-12-15 16:23:00,139.349,139.381,139.349,139.381,43600000.0
2005-12-15 16:24:00,139.388,139.406,139.388,139.393,84100001.0
2005-12-15 16:25:00,139.403,139.406,139.4,139.405,62399999.0
2005-12-15 16:26:00,139.395,139.405,139.387,139.395,166299999.0
2005-12-15 16:27:00,139.407,139.431,139.395,139.431,56900000.0
2005-12-15 16:28:00,139.435,139.44,139.417,139.417,60700000.0
2005-12-15 16:29:00,139.41,139.429,139.409,139.409,148299998.0
2005-12-15 16:30:00,139.392,139.392,139.35,139.37,63200000.0
2005-12-15 16:31:00,139.38,139.405,139.372,139.378,154299999.0
2005-12-15 16:32:00,139.367,139.382,139.358,139.36,180299999.0
2005-12-15 16:33:00,139.353,139.364,139.337,139.364,56300000.0
2005-12-15 16:34:00,139.367,139.367,139.331,139.331,251099999.0
2005-12-15 16:35:00,139.337,139.346,139.311,139.311,60200000.0
2005-12-15 16:36:00,139.305,139.34,139.305,139.34,114300000.0
2005-12-15 16:37:00,139.344,139.353,139.34,139.351,170799997.0
2005-12-15 16:38:00,139.343,139.362,139.343,139.362,63200000.0
2005-12-15 16:39:00,139.363,139.366,139.35,139.35,163799998.0
2005-12-15 16:40:00,139.342,139.348,139.308,139.317,43400000.0
2005-12-15 16:41:00,139.312,139.322,139.309,139.317,83400000.0
2005-12-15 16:42:00,139.328,139.331,139.324,139.325,64600000.0
2005-12-15 16:43:00,139.33,139.33,139.315,139.315,46400000.0
2005-12-15 16:44:00,139.313,139.315,139.302,139.304,59800000.0
2005-12-15 16:45:00,139.303,139.305,139.293,139.3,181300000.0
2005-12-15 16:46:00,139.283,139.308,139.267,139.307,70700000.0
2005-12-15 16:47:00,139.282,139.289,139.252,139.265,122800003.0
2005-12-15 16:48:00,139.255,139.277,139.255,139.27,66800000.0
2005-12-15 16:49:00,139.264,139.264,139.238,139.241,95100002.0
2005-12-15 16:50:00,139.25,139.263,139.245,139.245,128200001.0
2005-12-15 16:51:00,139.237,139.237,139.221,139.23,52500000.0
2005-12-15 16:52:00,139.234,139.244,139.227,139.227,112199999.0
2005-12-15 16:53:00,139.232,139.243,139.228,139.228,70899999.0
2005-12-15 16:54:00,139.235,139.245,139.227,139.227,47800000.0
2005-12-15 16:55:00,139.208,139.213,139.195,139.207,110000000.0
2005-12-15 16:56:00,139.208,139.243,139.208,139.243,50400001.0
2005-12-15 16:57:00,139.252,139.258,139.227,139.242,75499999.0
2005-12-15 16:58:00,139.257,139.257,139.207,139.214,87599999.0
2005-12-15 16:59:00,139.222,139.222,139.177,139.18,59800000.0
2005-12-15 17:00:00,139.194,139.217,139.193,139.211,170200000.0
2005-12-15 17:01:00,139.223,139.223,139.165,139.177,200199998.0
2005-12-15 17:02:00,139.156,139.177,139.153,139.177,38400000.0
2005-12-15 17:03:00,139.185,139.2,139.17,139.175,126200001.0
2005-12-15 17:04:00,139.182,139.2,139.177,139.2,201199996.0
2005-12-15 17:05:00,139.197,139.216,139.195,139.211,101500000.0
2005-12-15 17:06:00,139.208,139.208,139.183,139.205,50400000.0
2005-12-15 17:07:00,139.202,139.202,139.163,139.187,63800000.0
2005-12-15 17:08:00,139.18,139.18,139.163,139.163,75599998.0
2005-12-15 17:09:00,139.158,139.177,139.157,139.171,69400001.0
2005-12-15 17:10:00,139.167,139.167,139.152,139.155,90499998.0
2005-12-15 17:11:00,139.158,139.159,139.151,139.152,45500000.0
2005-12-15 17:12:00,139.14,139.145,139.114,139.122,63600000.0
2005-12-15 17:13:00,139.111,139.111,139.078,139.078,77599999.0
2005-12-15 17:14:00,139.075,139.098,139.069,139.089,99800000.0
2005-12-15 17:15:00,139.068,139.082,138.982,138.982,124699999.0
2005-12-15 17:16:00,138.985,139.044,138.985,139.042,81300002.0
2005-12-15 17:17:00,139.044,139.056,139.019,139.022,79300001.0
2005-12-15 17:18:00,139.012,139.023,138.995,139.023,103900001.0
2005-12-15 17:19:00,139.029,139.103,139.009,139.103,118999998.0
2005-12-15 17:20:00,139.13,139.147,139.102,139.102,44599999.0
2005-12-15 17:21:00,139.099,139.099,139.083,139.083,65300001.0
2005-12-15 17:22:00,139.078,139.088,139.012,139.034,99499999.0
2005-12-15 17:23:00,139.039,139.105,139.039,139.104,69900000.0
2005-12-15 17:24:00,139.127,139.152,139.127,139.148,64899999.0
2005-12-15 17:25:00,139.137,139.205,139.136,139.205,77500000.0
2005-12-15 17:26:00,139.205,139.241,139.202,139.241,130699999.0
2005-12-15 17:27:00,139.252,139.298,139.252,139.289,67200001.0
2005-12-15 17:28:00,139.29,139.318,139.29,139.298,74899999.0
2005-12-15 17:29:00,139.284,139.285,139.27,139.285,73400000.0
2005-12-15 17:30:00,139.285,139.293,139.28,139.285,142300001.0
2005-12-15 17:31:00,139.29,139.29,139.221,139.225,184199997.0
2005-12-15 17:32:00,139.219,139.23,139.212,139.218,128199999.0
2005-12-15 17:33:00,139.206,139.213,139.192,139.213,97800001.0
2005-12-15 17:34:00,139.213,139.213,139.183,139.189,107299997.0
2005-12-15 17:35:00,139.206,139.225,139.206,139.217,73999999.0
2005-12-15 17:36:00,139.225,139.225,139.205,139.205,59100000.0
2005-12-15 17:37:00,139.196,139.217,139.196,139.209,58400000.0
2005-12-15 17:38:00,139.191,139.192,139.184,139.186,86799999.0
2005-12-15 17:39:00,139.185,139.189,139.18,139.18,108099996.0
2005-12-15 17:40:00,139.2,139.27,139.2,139.27,43099999.0
2005-12-15 17:41:00,139.29,139.319,139.28,139.319,98699999.0
2005-12-15 17:42:00,139.331,139.35,139.304,139.35,106100001.0
2005-12-15 17:43:00,139.368,139.403,139.368,139.4,103999998.0
2005-12-15 17:44:00,139.4,139.401,139.373,139.373,95100000.0
2005-12-15 17:45:00,139.347,139.355,139.331,139.331,96200000.0
2005-12-15 17:46:00,139.318,139.347,139.316,139.33,54399999.0
2005-12-15 17:47:00,139.318,139.32,139.3,139.301,54500000.0
2005-12-15 17:48:00,139.305,139.318,139.301,139.302,122500001.0
2005-12-15 17:49:00,139.287,139.298,139.28,139.29,93800000.0
2005-12-15 17:50:00,139.29,139.29,139.258,139.258,105499998.0
2005-12-15 17:51:00,139.254,139.263,139.252,139.256,96500001.0
2005-12-15 17:52:00,139.246,139.246,139.217,139.227,96000000.0
2005-12-15 17:53:00,139.23,139.256,139.23,139.25,70600000.0
2005-12-15 17:54:00,139.263,139.286,139.261,139.262,88700000.0
2005-12-15 17:55:00,139.233,139.233,139.204,139.204,54800000.0
2005-12-15 17:56:00,139.198,139.214,139.197,139.197,154600002.0
2005-12-15 17:57:00,139.188,139.216,139.183,139.216,39300000.0
2005-12-15 17:58:00,139.218,139.233,139.215,139.233,38400000.0
2005-12-15 17:59:00,139.25,139.288,139.25,139.28,108600002.0
2005-12-15 18:00:00,139.283,139.291,139.275,139.279,95800001.0
2005-12-15 18:01:00,139.286,139.337,139.286,139.325,1621599998.0
2005-12-15 18:02:00,139.331,139.336,139.301,139.312,1910900001.0
2005-12-15 18:03:00,139.309,139.322,139.306,139.31,1929499996.0
2005-12-15 18:04:00,139.307,139.307,139.284,139.29,1203000005.0
2005-12-15 18:05:00,139.286,139.295,139.248,139.259,1697700002.0
2005-12-15 18:06:00,139.248,139.262,139.243,139.262,896499999.0
2005-12-15 18:07:00,139.5,139.52,139.47,139.51,1724699998.0
2005-12-15 18:08:00,139.272,139.272,139.247,139.254,1724699998.0
2005-12-15 18:09:00,139.251,139.256,139.214,139.24,1371399992.0
2005-12-15 18:10:00,139.241,139.249,139.215,139.228,1149399992.0
2005-12-15 18:11:00,139.239,139.279,139.2,139.279,741499998.0
2005-12-15 18:12:00,139.294,139.354,139.294,139.33,936100001.0
2005-12-15 18:13:00,139.339,139.369,139.339,139.355,1071900004.0
2005-12-15 18:14:00,139.353,139.355,139.317,139.329,1358999998.0
2005-12-15 18:15:00,139.325,139.34,139.315,139.326,1793199993.0
2005-12-15 18:16:00,139.325,139.359,139.325,139.344,1406500000.0
2005-12-15 18:17:00,139.345,139.345,139.318,139.32,770199993.0
2005-12-15 18:18:00,139.32,139.339,139.32,139.327,590599998.0
2005-12-15 18:19:00,139.326,139.347,139.318,139.322,582200006.0
2005-12-15 18:20:00,139.323,139.35,139.318,139.35,1255499993.0
2005-12-15 18:21:00,139.353,139.353,139.333,139.35,1485000005.0
2005-12-15 18:22:00,139.35,139.357,139.333,139.346,1119399996.0
2005-12-15 18:23:00,139.344,139.369,139.344,139.356,1401399990.0
2005-12-15 18:24:00,139.355,139.375,139.355,139.365,1053999995.0
2005-12-15 18:25:00,139.375,139.412,139.375,139.403,1371500007.0
2005-12-15 18:26:00,139.413,139.429,139.412,139.42,1034199998.0
2005-12-15 18:27:00,139.422,139.454,139.415,139.45,658400002.0
2005-12-15 18:28:00,139.47,139.497,139.461,139.497,942200001.0
2005-12-15 18:29:00,139.507,139.548,139.507,139.548,810200005.0
2005-12-15 18:30:00,139.545,139.565,139.545,139.565,553500004.0
2005-12-15 18:31:00,139.565,139.565,139.532,139.547,855500004.0
2005-12-15 18:32:00,139.54,139.54,139.504,139.504,1362500002.0
2005-12-15 18:33:00,139.511,139.527,139.503,139.505,1686999990.0
2005-12-15 18:34:00,139.511,139.534,139.511,139.53,1190400003.0
2005-12-15 18:35:00,139.549,139.577,139.548,139.577,1448099997.0
2005-12-15 18:36:00,139.58,139.6,139.562,139.562,620500000.0
2005-12-15 18:37:00,139.554,139.568,139.535,139.535,528499997.0
2005-12-15 18:38:00,139.539,139.58,139.539,139.58,342199998.0
2005-12-15 18:39:00,139.582,139.582,139.559,139.562,280499998.0
2005-12-15 18:40:00,139.553,139.57,139.532,139.532,903999999.0
2005-12-15 18:41:00,139.529,139.529,139.499,139.524,316900000.0
2005-12-15 18:42:00,139.53,139.554,139.53,139.53,697099997.0
2005-12-15 18:43:00,139.533,139.574,139.533,139.574,258000000.0
2005-12-15 18:44:00,139.575,139.578,139.548,139.557,404699997.0
2005-12-15 18:45:00,139.55,139.575,139.539,139.566,394800005.0
2005-12-15 18:46:00,139.568,139.575,139.532,139.532,668700006.0
2005-12-15 18:47:00,139.519,139.537,139.51,139.51,138100000.0
2005-12-15 18:48:00,139.506,139.506,139.479,139.485,596099996.0
2005-12-15 18:49:00,139.475,139.49,139.47,139.473,567499998.0
2005-12-15 18:50:00,139.468,139.476,139.449,139.46,827000001.0
2005-12-15 18:51:00,139.46,139.471,139.454,139.454,688799996.0
2005-12-15 18:52:00,139.453,139.453,139.411,139.418,858399996.0
2005-12-15 18:53:00,139.416,139.432,139.403,139.425,1183099994.0
2005-12-15 18:54:00,139.423,139.423,139.388,139.405,859099999.0
2005-12-15 18:55:00,139.412,139.419,139.396,139.397,875399997.0
2005-12-15 18:56:00,139.393,139.403,139.37,139.37,343600003.0
2005-12-15 18:57:00,139.376,139.413,139.376,139.404,494200001.0
2005-12-15 18:58:00,139.42,139.447,139.42,139.435,656999995.0
2005-12-15 18:59:00,139.435,139.451,139.43,139.44,866899999.0
2005-12-15 19:00:00,139.44,139.48,139.43,139.455,340100004.0
2005-12-15 19:01:00,139.453,139.466,139.434,139.46,324599998.0
2005-12-15 19:02:00,139.469,139.499,139.469,139.495,302299996.0
2005-12-15 19:03:00,139.495,139.512,139.481,139.51,632500006.0
2005-12-15 19:04:00,139.521,139.535,139.505,139.535,684300006.0
2005-12-15 19:05:00,139.541,139.541,139.518,139.52,407000001.0
2005-12-15 19:06:00,139.522,139.526,139.505,139.505,834100002.0
2005-12-15 19:07:00,139.503,139.517,139.498,139.498,1094999994.0
2005-12-15 19:08:00,139.507,139.529,139.507,139.523,834200004.0
2005-12-15 19:09:00,139.52,139.52,139.497,139.502,582699998.0
2005-12-15 19:10:00,139.502,139.502,139.487,139.49,258799999.0
2005-12-15 19:11:00,139.489,139.501,139.482,139.485,513000000.0
2005-12-15 19:12:00,139.487,139.492,139.459,139.492,426099999.0
2005-12-15 19:13:00,139.49,139.52,139.486,139.51,152200000.0
2005-12-15 19:14:00,139.5,139.51,139.495,139.508,296200002.0
2005-12-15 19:15:00,139.503,139.507,139.49,139.49,885400005.0
2005-12-15 19:16:00,139.487,139.53,139.471,139.53,395100001.0
2005-12-15 19:17:00,139.526,139.526,139.499,139.499,367299999.0
2005-12-15 19:18:00,139.499,139.508,139.474,139.495,307200002.0
2005-12-15 19:19:00,139.503,139.517,139.493,139.517,675799999.0
2005-12-15 19:20:00,139.524,139.524,139.508,139.519,407399993.0
2005-12-15 19:21:00,139.527,139.535,139.524,139.529,585200004.0
2005-12-15 19:22:00,139.537,139.562,139.537,139.539,105099999.0
2005-12-15 19:23:00,139.542,139.542,139.52,139.522,1095700000.0
2005-12-15 19:24:00,139.52,139.531,139.512,139.512,696000002.0
2005-12-15 19:25:00,139.504,139.518,139.48,139.507,612300000.0
2005-12-15 19:26:00,139.507,139.519,139.488,139.488,1430200005.0
2005-12-15 19:27:00,139.481,139.492,139.469,139.473,864599998.0
2005-12-15 19:28:00,139.471,139.486,139.471,139.479,555500004.0
2005-12-15 19:29:00,139.478,139.503,139.478,139.487,384799997.0
2005-12-15 19:30:00,139.487,139.501,139.475,139.475,677099998.0
2005-12-15 19:31:00,139.469,139.478,139.464,139.466,703699992.0
2005-12-15 19:32:00,139.465,139.488,139.465,139.482,677999993.0
2005-12-15 19:33:00,139.475,139.48,139.436,139.436,599300005.0
2005-12-15 19:34:00,139.427,139.437,139.422,139.43,864499994.0
2005-12-15 19:35:00,139.43,139.435,139.425,139.43,533599999.0
2005-12-15 19:36:00,139.435,139.435,139.425,139.43,487200002.0
2005-12-15 19:37:00,139.415,139.415,139.4,139.403,88700001.0
2005-12-15 19:38:00,139.403,139.42,139.403,139.408,757399994.0
2005-12-15 19:39:00,139.412,139.424,139.407,139.415,636699997.0
2005-12-15 19:40:00,139.419,139.425,139.41,139.412,531900000.0
2005-12-15 19:41:00,139.404,139.417,139.394,139.404,779100000.0
2005-12-15 19:42:00,139.411,139.411,139.387,139.402,549999994.0
2005-12-15 19:43:00,139.408,139.41,139.385,139.385,109300002.0
2005-12-15 19:44:00,139.386,139.403,139.386,139.398,460899998.0
2005-12-15 19:45:00,139.403,139.411,139.401,139.402,142700003.0
2005-12-15 19:46:00,139.402,139.423,139.394,139.415,333399996.0
2005-12-15 19:47:00,139.423,139.442,139.42,139.442,94000000.0
2005-12-15 19:48:00,139.44,139.44,139.397,139.405,771599999.0
2005-12-15 19:49:00,139.403,139.425,139.403,139.418,330799997.0
2005-12-15 19:50:00,139.422,139.434,139.42,139.43,337700003.0
2005-12-15 19:51:00,139.43,139.436,139.422,139.425,419100004.0
2005-12-15 19:52:00,139.435,139.454,139.435,139.444,630799999.0
2005-12-15 19:53:00,139.441,139.453,139.432,139.444,316599999.0
2005-12-15 19:54:00,139.446,139.461,139.436,139.458,480899988.0
2005-12-15 19:55:00,139.463,139.463,139.437,139.44,268500003.0
2005-12-15 19:56:00,139.443,139.463,139.443,139.453,389799999.0
2005-12-15 19:57:00,139.441,139.449,139.436,139.437,589600002.0
2005-12-15 19:58:00,139.437,139.447,139.422,139.423,656300011.0
2005-12-15 19:59:00,139.423,139.438,139.423,139.437,525000000.0
2005-12-15 20:00:00,139.45,139.467,139.45,139.467,135499999.0
2005-12-15 20:01:00,139.485,139.51,139.485,139.5,343199999.0
2005-12-15 20:02:00,139.497,139.497,139.481,139.497,294799997.0
2005-12-15 20:03:00,139.512,139.541,139.512,139.537,264400003.0
2005-12-15 20:04:00,139.538,139.538,139.513,139.527,487799997.0
2005-12-15 20:05:00,139.526,139.526,139.508,139.512,750699995.0
2005-12-15 20:06:00,139.512,139.512,139.494,139.5,639300007.0
2005-12-15 20:07:00,139.493,139.503,139.481,139.492,240500001.0
2005-12-15 20:08:00,139.486,139.492,139.472,139.48,658000000.0
2005-12-15 20:09:00,139.478,139.51,139.471,139.51,425900002.0
2005-12-15 20:10:00,139.508,139.508,139.479,139.497,376699999.0
2005-12-15 20:11:00,139.502,139.502,139.482,139.487,893100005.0
2005-12-15 20:12:00,139.481,139.493,139.478,139.482,826499990.0
2005-12-15 20:13:00,139.481,139.491,139.476,139.485,283899997.0
2005-12-15 20:14:00,139.483,139.495,139.477,139.495,407499996.0
2005-12-15 20:15:00,139.502,139.502,139.475,139.49,645600000.0
2005-12-15 20:16:00,139.492,139.505,139.483,139.486,500499999.0
2005-12-15 20:17:00,139.485,139.49,139.482,139.488,192499998.0
2005-12-15 20:18:00,139.491,139.495,139.482,139.495,143500001.0
2005-12-15 20:19:00,139.496,139.501,139.485,139.485,443900001.0
2005-12-15 20:20:00,139.49,139.507,139.49,139.507,295400001.0
2005-12-15 20:21:00,139.51,139.515,139.497,139.512,416700001.0
2005-12-15 20:22:00,139.504,139.536,139.504,139.536,540400002.0
2005-12-15 20:23:00,139.537,139.538,139.507,139.515,537200000.0
2005-12-15 20:24:00,139.525,139.565,139.525,139.565,254199998.0
2005-12-15 20:25:00,139.565,139.565,139.546,139.553,446099998.0
2005-12-15 20:26:00,139.544,139.544,139.51,139.514,432400003.0
2005-12-15 20:27:00,139.512,139.534,139.51,139.534,697000001.0
2005-12-15 20:28:00,139.532,139.543,139.527,139.529,1027099998.0
2005-12-15 20:29:00,139.528,139.542,139.524,139.538,1062399995.0
2005-12-15 20:30:00,139.535,139.535,139.495,139.495,1969799999.0
2005-12-15 20:31:00,139.489,139.493,139.475,139.481,1100299998.0
2005-12-15 20:32:00,139.48,139.486,139.467,139.48,1092199997.0
2005-12-15 20:33:00,139.466,139.467,139.448,139.451,423600001.0
2005-12-15 20:34:00,139.443,139.455,139.438,139.455,436499998.0
2005-12-15 20:35:00,139.456,139.456,139.442,139.456,331399997.0
2005-12-15 20:36:00,139.458,139.469,139.454,139.469,520699994.0
2005-12-15 20:37:00,139.472,139.493,139.463,139.48,635700004.0
2005-12-15 20:38:00,139.483,139.483,139.462,139.476,786899992.0
2005-12-15 20:39:00,139.48,139.485,139.473,139.48,813900008.0
2005-12-15 20:40:00,139.478,139.493,139.478,139.483,1059699993.0
2005-12-15 20:41:00,139.475,139.488,139.472,139.472,354900003.0
2005-12-15 20:42:00,139.471,139.48,139.465,139.48,327100001.0
2005-12-15 20:43:00,139.479,139.483,139.463,139.475,516900003.0
2005-12-15 20:44:00,139.477,139.486,139.466,139.472,729199996.0
2005-12-15 20:45:00,139.471,139.471,139.435,139.435,626600000.0
2005-12-15 20:46:00,139.441,139.452,139.435,139.448,847100002.0
2005-12-15 20:47:00,139.45,139.464,139.446,139.454,754400000.0
2005-12-15 20:48:00,139.455,139.455,139.431,139.435,576000001.0
2005-12-15 20:49:00,139.437,139.438,139.42,139.421,386400004.0
2005-12-15 20:50:00,139.41,139.424,139.408,139.408,1115800001.0
2005-12-15 20:51:00,139.405,139.414,139.398,139.409,494899998.0
2005-12-15 20:52:00,139.413,139.427,139.413,139.427,262899999.0
2005-12-15 20:53:00,139.428,139.431,139.414,139.418,912100000.0
2005-12-15 20:54:00,139.412,139.441,139.412,139.436,252300000.0
2005-12-15 20:55:00,139.433,139.444,139.427,139.435,937200001.0
2005-12-15 20:56:00,139.435,139.452,139.432,139.435,895099993.0
2005-12-15 20:57:00,139.435,139.445,139.433,139.435,806299999.0
2005-12-15 20:58:00,139.442,139.447,139.424,139.424,1260899991.0
2005-12-15 20:59:00,139.423,139.441,139.421,139.43,1035100000.0
2005-12-15 21:00:00,139.431,139.442,139.419,139.423,1110300004.0
2005-12-15 21:01:00,139.421,139.421,139.401,139.408,921599997.0
2005-12-15 21:02:00,139.4,139.41,139.395,139.396,518999996.0
2005-12-15 21:03:00,139.398,139.42,139.398,139.412,781399996.0
2005-12-15 21:04:00,139.412,139.414,139.399,139.403,504700003.0
2005-12-15 21:05:00,139.403,139.419,139.4,139.407,483200002.0
2005-12-15 21:06:00,139.395,139.403,139.383,139.397,513800000.0
2005-12-15 21:07:00,139.398,139.407,139.384,139.384,521599997.0
2005-12-15 21:08:00,139.379,139.379,139.365,139.365,317600001.0
2005-12-15 21:09:00,139.379,139.385,139.371,139.371,236199998.0
2005-12-15 21:10:00,139.37,139.375,139.356,139.356,291500000.0
2005-12-15 21:11:00,139.343,139.347,139.333,139.333,207000003.0
2005-12-15 21:12:00,139.327,139.336,139.314,139.314,472300004.0
2005-12-15 21:13:00,139.31,139.322,139.295,139.309,661499995.0
2005-12-15 21:14:00,139.305,139.315,139.302,139.31,719200004.0
2005-12-15 21:15:00,139.308,139.308,139.293,139.293,586599998.0
2005-12-15 21:16:00,139.291,139.296,139.281,139.296,655199997.0
2005-12-15 21:17:00,139.3,139.311,139.291,139.296,798000001.0
2005-12-15 21:18:00,139.3,139.321,139.3,139.315,358499998.0
2005-12-15 21:19:00,139.313,139.318,139.298,139.3,628900001.0
2005-12-15 21:20:00,139.3,139.315,139.297,139.299,1173599997.0
2005-12-15 21:21:00,139.291,139.291,139.257,139.267,727099999.0
2005-12-15 21:22:00,139.265,139.274,139.253,139.261,894999997.0
2005-12-15 21:23:00,139.256,139.262,139.24,139.24,608200001.0
2005-12-15 21:24:00,139.228,139.249,139.228,139.245,608799995.0
2005-12-15 21:25:00,139.253,139.28,139.253,139.268,661199997.0
2005-12-15 21:26:00,139.273,139.31,139.273,139.31,299899999.0
2005-12-15 21:27:00,139.326,139.344,139.326,139.33,264300001.0
2005-12-15 21:28:00,139.33,139.345,139.33,139.34,61599999.0
2005-12-15 21:29:00,139.337,139.347,139.322,139.332,228799998.0
2005-12-15 21:30:00,139.339,139.368,139.339,139.366,287599998.0
2005-12-15 21:31:00,139.362,139.366,139.356,139.356,93499998.0
2005-12-15 21:32:00,139.351,139.363,139.348,139.352,467400002.0
2005-12-15 21:33:00,139.35,139.355,139.35,139.35,121400000.0
2005-12-15 21:34:00,139.343,139.343,139.314,139.321,223700001.0
2005-12-15 21:35:00,139.32,139.331,139.311,139.317,261799999.0
2005-12-15 21:36:00,139.323,139.331,139.322,139.325,289700002.0
2005-12-15 21:37:00,139.329,139.329,139.323,139.326,151699997.0
2005-12-15 21:38:00,139.328,139.329,139.319,139.329,114299999.0
2005-12-15 21:39:00,139.33,139.33,139.322,139.33,257299997.0
2005-12-15 21:40:00,139.334,139.356,139.334,139.345,265399997.0
2005-12-15 21:41:00,139.343,139.343,139.329,139.334,54500000.0
2005-12-15 21:42:00,139.334,139.334,139.325,139.326,297599998.0
2005-12-15 21:43:00,139.325,139.352,139.325,139.349,403400001.0
2005-12-15 21:44:00,139.347,139.359,139.333,139.333,736700002.0
2005-12-15 21:45:00,139.328,139.328,139.312,139.312,318099999.0
2005-12-15 21:46:00,139.31,139.322,139.308,139.308,561000002.0
2005-12-15 21:47:00,139.312,139.326,139.303,139.315,329500001.0
2005-12-15 21:48:00,139.307,139.308,139.286,139.295,151300001.0
2005-12-15 21:49:00,139.27,139.283,139.264,139.273,67800000.0
2005-12-15 21:50:00,139.278,139.289,139.278,139.278,68599999.0
2005-12-15 21:51:00,139.269,139.269,139.247,139.247,170300000.0
2005-12-15 21:52:00,139.235,139.245,139.235,139.245,131100001.0
2005-12-15 21:53:00,139.235,139.235,139.215,139.224,115900000.0
2005-12-15 21:54:00,139.225,139.243,139.215,139.243,52600000.0
2005-12-15 21:55:00,139.257,139.257,139.244,139.25,233299996.0
2005-12-15 21:56:00,139.24,139.24,139.223,139.224,82899999.0
2005-12-15 21:57:00,139.227,139.229,139.213,139.219,104099998.0
2005-12-15 21:58:00,139.219,139.219,139.205,139.21,94099999.0
2005-12-15 21:59:00,139.198,139.215,139.198,139.208,131399998.0
2005-12-15 22:00:00,139.208,139.21,139.19,139.197,246300001.0
2005-12-15 22:01:00,139.195,139.222,139.195,139.198,402000002.0
2005-12-15 22:02:00,139.198,139.211,139.19,139.198,497599996.0
2005-12-15 22:03:00,139.19,139.19,139.155,139.155,47400000.0
2005-12-15 22:04:00,139.154,139.158,139.142,139.144,284899997.0
2005-12-15 22:05:00,139.131,139.132,139.101,139.132,111899999.0
2005-12-15 22:06:00,139.133,139.133,139.118,139.122,84099999.0
2005-12-15 22:07:00,139.132,139.175,139.132,139.172,84200000.0
2005-12-15 22:08:00,139.179,139.203,139.179,139.189,239600002.0
2005-12-15 22:09:00,139.176,139.185,139.168,139.185,115399999.0
2005-12-15 22:10:00,139.193,139.213,139.193,139.201,111099999.0
2005-12-15 22:11:00,139.198,139.221,139.198,139.21,161099999.0
2005-12-15 22:12:00,139.206,139.211,139.191,139.191,178699999.0
2005-12-15 22:13:00,139.183,139.183,139.159,139.164,87600001.0
2005-12-15 22:14:00,139.168,139.176,139.166,139.168,178299998.0
2005-12-15 22:15:00,139.171,139.178,139.166,139.166,141300000.0
2005-12-15 22:16:00,139.175,139.199,139.175,139.199,197199998.0
2005-12-15 22:17:00,139.208,139.211,139.191,139.196,118400000.0
2005-12-15 22:18:00,139.199,139.211,139.197,139.2,118899998.0
2005-12-15 22:19:00,139.205,139.231,139.205,139.228,96500001.0
2005-12-15 22:20:00,139.224,139.224,139.191,139.191,69400000.0
2005-12-15 22:21:00,139.2,139.208,139.2,139.205,47300000.0
2005-12-15 22:22:00,139.208,139.229,139.208,139.226,124499999.0
2005-12-15 22:23:00,139.233,139.252,139.233,139.249,273499996.0
2005-12-15 22:24:00,139.252,139.26,139.252,139.258,57499999.0
2005-12-15 22:25:00,139.253,139.256,139.238,139.238,171999998.0
2005-12-15 22:26:00,139.238,139.253,139.235,139.252,71299999.0
2005-12-15 22:27:00,139.252,139.258,139.244,139.248,464099997.0
2005-12-15 22:28:00,139.243,139.248,139.24,139.245,218200000.0
2005-12-15 22:29:00,139.258,139.29,139.258,139.29,123100000.0
2005-12-15 22:30:00,139.295,139.295,139.285,139.29,77499999.0
2005-12-15 22:31:00,139.284,139.284,139.27,139.27,222599996.0
2005-12-15 22:32:00,139.275,139.283,139.274,139.283,230900000.0
2005-12-15 22:33:00,139.29,139.299,139.279,139.299,230900001.0
2005-12-15 22:34:00,139.304,139.317,139.3,139.317,263799997.0
2005-12-15 22:35:00,139.317,139.32,139.301,139.301,117000000.0
2005-12-15 22:36:00,139.31,139.321,139.309,139.315,415199996.0
2005-12-15 22:37:00,139.317,139.327,139.317,139.317,185099997.0
2005-12-15 22:38:00,139.31,139.325,139.31,139.317,218699998.0
2005-12-15 22:39:00,139.313,139.318,139.306,139.315,317100000.0
2005-12-15 22:40:00,139.314,139.33,139.302,139.321,480199996.0
2005-12-15 22:41:00,139.325,139.325,139.311,139.312,138999997.0
2005-12-15 22:42:00,139.318,139.318,139.305,139.305,201400000.0
2005-12-15 22:43:00,139.313,139.313,139.3,139.307,83999999.0
2005-12-15 22:44:00,139.306,139.322,139.305,139.305,384899999.0
2005-12-15 22:45:00,139.299,139.302,139.288,139.3,368700003.0
2005-12-15 22:46:00,139.307,139.315,139.307,139.311,44000000.0
2005-12-15 22:47:00,139.31,139.31,139.302,139.302,55900000.0
2005-12-15 22:48:00,139.298,139.308,139.293,139.303,285799998.0
2005-12-15 22:49:00,139.304,139.309,139.293,139.302,232900000.0
2005-12-15 22:50:00,139.301,139.303,139.287,139.287,125500000.0
2005-12-15 22:51:00,139.282,139.286,139.274,139.282,214900001.0
2005-12-15 22:52:00,139.283,139.283,139.262,139.278,124000002.0
2005-12-15 22:53:00,139.273,139.278,139.26,139.274,210400001.0
2005-12-15 22:54:00,139.272,139.272,139.255,139.269,109799999.0
2005-12-15 22:55:00,139.261,139.264,139.256,139.256,149499999.0
2005-12-15 22:56:00,139.261,139.273,139.247,139.247,165199997.0
2005-12-15 22:57:00,139.237,139.248,139.237,139.237,157400001.0
2005-12-15 22:58:00,139.234,139.234,139.21,139.215,127399999.0
2005-12-15 22:59:00,139.225,139.232,139.21,139.21,244800004.0
2005-12-15 23:00:00,139.218,139.218,139.196,139.198,73999999.0
2005-12-15 23:01:00,139.203,139.221,139.203,139.22,64299999.0
2005-12-15 23:02:00,139.218,139.226,139.208,139.21,51200000.0
2005-12-15 23:03:00,139.214,139.216,139.193,139.2,119499999.0
2005-12-15 23:04:00,139.195,139.208,139.193,139.2,165199998.0
2005-12-15 23:05:00,139.196,139.202,139.191,139.191,76699999.0
2005-12-15 23:06:00,139.186,139.195,139.186,139.192,56699999.0
2005-12-15 23:07:00,139.19,139.19,139.128,139.133,71200000.0
2005-12-15 23:08:00,139.104,139.104,139.082,139.084,60500000.0
2005-12-15 23:09:00,139.1,139.117,139.1,139.116,117000002.0
2005-12-15 23:10:00,139.117,139.126,139.116,139.124,49700000.0
2005-12-15 23:11:00,139.114,139.124,139.114,139.124,45900000.0
2005-12-15 23:12:00,139.133,139.135,139.121,139.134,80999999.0
2005-12-15 23:13:00,139.132,139.132,139.131,139.131,6200000.0
2005-12-15 23:14:00,139.149,139.158,139.149,139.157,46400000.0
2005-12-15 23:15:00,139.157,139.178,139.157,139.172,43199999.0
2005-12-15 23:16:00,139.168,139.187,139.167,139.181,93400003.0
2005-12-15 23:17:00,139.185,139.2,139.185,139.2,34400000.0
2005-12-15 23:18:00,139.194,139.194,139.176,139.181,85900000.0
2005-12-15 23:19:00,139.192,139.196,139.184,139.184,72600000.0
2005-12-15 23:20:00,139.18,139.18,139.166,139.178,143800000.0
2005-12-15 23:21:00,139.194,139.204,139.181,139.197,54500000.0
2005-12-15 23:22:00,139.2,139.205,139.191,139.205,94900000.0
2005-12-15 23:23:00,139.21,139.214,139.201,139.202,56600000.0
2005-12-15 23:24:00,139.194,139.207,139.194,139.205,41400000.0
2005-12-15 23:25:00,139.202,139.202,139.197,139.2,44399999.0
2005-12-15 23:26:00,139.196,139.196,139.17,139.17,54000000.0
2005-12-15 23:27:00,139.17,139.17,139.165,139.165,32700001.0
2005-12-15 23:28:00,139.168,139.169,139.163,139.163,33500000.0
2005-12-15 23:29:00,139.168,139.182,139.167,139.182,93300000.0
2005-12-15 23:30:00,139.182,139.182,139.171,139.174,85500001.0
2005-12-15 23:31:00,139.18,139.185,139.178,139.18,87899999.0
2005-12-15 23:32:00,139.175,139.175,139.175,139.175,28200000.0
2005-12-15 23:33:00,139.182,139.205,139.182,139.205,33700000.0
2005-12-15 23:34:00,139.206,139.213,139.205,139.208,43999999.0
2005-12-15 23:35:00,139.215,139.215,139.205,139.215,102699998.0
2005-12-15 23:36:00,139.205,139.215,139.202,139.205,81899999.0
2005-12-15 23:37:00,139.21,139.215,139.205,139.215,101800003.0
2005-12-15 23:38:00,139.21,139.215,139.205,139.205,175199995.0
2005-12-15 23:39:00,139.21,139.212,139.2,139.212,34000000.0
2005-12-15 23:40:00,139.205,139.205,139.183,139.183,124299999.0
2005-12-15 23:41:00,139.17,139.185,139.17,139.18,74300001.0
2005-12-15 23:42:00,139.181,139.181,139.174,139.174,42899998.0
2005-12-15 23:43:00,139.167,139.179,139.167,139.175,52900000.0
2005-12-15 23:44:00,139.167,139.18,139.167,139.173,172999997.0
2005-12-15 23:45:00,139.171,139.18,139.168,139.18,86599997.0
2005-12-15 23:46:00,139.177,139.18,139.172,139.172,71899998.0
2005-12-15 23:47:00,139.165,139.168,139.159,139.167,81800000.0
2005-12-15 23:48:00,139.163,139.165,139.152,139.155,67100000.0
2005-12-15 23:49:00,139.153,139.156,139.144,139.144,39500000.0
2005-12-15 23:50:00,139.153,139.161,139.153,139.153,90200000.0
2005-12-15 23:51:00,139.149,139.166,139.149,139.152,123299999.0
2005-12-15 23:52:00,139.153,139.165,139.147,139.147,87699999.0
2005-12-15 23:53:00,139.148,139.17,139.148,139.16,122800000.0
2005-12-15 23:54:00,139.17,139.186,139.168,139.186,61800000.0
2005-12-15 23:55:00,139.193,139.195,139.182,139.183,58900000.0
2005-12-15 23:56:00,139.179,139.194,139.166,139.171,185399997.0
2005-12-15 23:57:00,139.162,139.178,139.155,139.178,40999999.0
2005-12-15 23:58:00,139.192,139.198,139.192,139.198,21600000.0
2005-12-15 23:59:00,139.208,139.208,139.196,139.199,78400002.0
2005-12-16 00:00:00,139.182,139.195,139.182,139.19,51300000.0
2005-12-16 00:01:00,139.147,139.172,139.142,139.171,219700000.0
2005-12-16 00:02:00,139.193,139.196,139.167,139.194,69199999.0
2005-12-16 00:03:00,139.195,139.208,139.179,139.208,125700003.0
2005-12-16 00:04:00,139.182,139.201,139.163,139.191,100300001.0
2005-12-16 00:05:00,139.19,139.212,139.176,139.209,228199999.0
2005-12-16 00:06:00,139.2,139.219,139.179,139.198,144699997.0
2005-12-16 00:07:00,139.195,139.202,139.186,139.191,124499998.0
2005-12-16 00:08:00,139.16,139.188,139.158,139.169,123100003.0
2005-12-16 00:09:00,139.183,139.205,139.173,139.197,60800000.0
2005-12-16 00:10:00,139.2,139.21,139.176,139.176,72400000.0
2005-12-16 00:11:00,139.18,139.242,139.18,139.217,102500002.0
2005-12-16 00:12:00,139.195,139.214,139.167,139.194,105000001.0
2005-12-16 00:13:00,139.222,139.23,139.17,139.17,70100000.0
2005-12-16 00:14:00,139.162,139.222,139.157,139.218,146599998.0
2005-12-16 00:15:00,139.229,139.243,139.165,139.165,121200000.0
2005-12-16 00:16:00,139.218,139.23,139.173,139.205,129099999.0
2005-12-16 00:17:00,139.217,139.23,139.199,139.217,109600001.0
2005-12-16 00:18:00,139.227,139.233,139.173,139.173,82399999.0
2005-12-16 00:19:00,139.163,139.183,139.143,139.176,127600001.0
2005-12-16 00:20:00,139.156,139.183,139.139,139.139,143099998.0
2005-12-16 00:21:00,139.145,139.19,139.145,139.188,62400000.0
2005-12-16 00:22:00,139.18,139.194,139.146,139.16,72400000.0
2005-12-16 00:23:00,139.177,139.189,139.161,139.161,87500000.0
2005-12-16 00:24:00,139.175,139.185,139.141,139.173,41100000.0
2005-12-16 00:25:00,139.207,139.219,139.164,139.178,183599997.0
2005-12-16 00:26:00,139.182,139.199,139.16,139.171,72200000.0
2005-12-16 00:27:00,139.183,139.207,139.167,139.186,133900000.0
2005-12-16 00:28:00,139.19,139.198,139.152,139.165,137200001.0
2005-12-16 00:29:00,139.173,139.205,139.17,139.2,120999998.0
2005-12-16 00:30:00,139.18,139.234,139.168,139.23,64999999.0
2005-12-16 00:31:00,139.194,139.24,139.194,139.227,167299997.0
2005-12-16 00:32:00,139.233,139.245,139.221,139.221,130799999.0
2005-12-16 00:33:00,139.231,139.235,139.225,139.225,63800001.0
2005-12-16 00:34:00,139.223,139.236,139.223,139.225,132699999.0
2005-12-16 00:35:00,139.225,139.231,139.22,139.228,46400000.0
2005-12-16 00:36:00,139.225,139.229,139.221,139.225,75800000.0
2005-12-16 00:37:00,139.225,139.231,139.221,139.229,89900001.0
2005-12-16 00:38:00,139.225,139.238,139.224,139.224,77900000.0
2005-12-16 00:39:00,139.227,139.234,139.227,139.23,42500000.0
2005-12-16 00:40:00,139.231,139.304,139.231,139.304,88499998.0
2005-12-16 00:41:00,139.316,139.317,139.287,139.287,45800000.0
2005-12-16 00:42:00,139.276,139.295,139.276,139.29,103299998.0
2005-12-16 00:43:00,139.292,139.292,139.275,139.278,46500000.0
2005-12-16 00:44:00,139.278,139.278,139.263,139.268,56800001.0
2005-12-16 00:45:00,139.271,139.279,139.265,139.265,75700000.0
2005-12-16 00:46:00,139.258,139.258,139.246,139.246,87699998.0
2005-12-16 00:47:00,139.247,139.252,139.242,139.247,71999999.0
2005-12-16 00:48:00,139.25,139.253,139.238,139.253,76699999.0
2005-12-16 00:49:00,139.243,139.243,139.228,139.239,50400000.0
2005-12-16 00:50:00,139.233,139.247,139.233,139.245,23200000.0
2005-12-16 00:51:00,139.252,139.252,139.237,139.24,40900000.0
2005-12-16 00:52:00,139.239,139.25,139.231,139.25,77700001.0
2005-12-16 00:53:00,139.251,139.26,139.251,139.253,189299999.0
2005-12-16 00:54:00,139.25,139.255,139.245,139.25,98200000.0
2005-12-16 00:55:00,139.249,139.265,139.249,139.263,195899997.0
2005-12-16 00:56:00,139.27,139.275,139.259,139.275,104900000.0
2005-12-16 00:57:00,139.283,139.312,139.283,139.312,65799999.0
2005-12-16 00:58:00,139.321,139.345,139.321,139.345,58700000.0
2005-12-16 00:59:00,139.352,139.361,139.349,139.349,55999999.0
2005-12-16 01:00:00,139.347,139.365,139.347,139.365,92000000.0
2005-12-16 01:01:00,139.36,139.36,139.334,139.347,62599999.0
2005-12-16 01:02:00,139.352,139.362,139.344,139.362,83100000.0
2005-12-16 01:03:00,139.359,139.364,139.353,139.364,95599999.0
2005-12-16 01:04:00,139.356,139.357,139.342,139.35,159200000.0
2005-12-16 01:05:00,139.346,139.354,139.338,139.341,78599999.0
2005-12-16 01:06:00,139.34,139.34,139.337,139.337,27200000.0
2005-12-16 01:07:00,139.338,139.342,139.334,139.341,78499998.0
2005-12-16 01:08:00,139.335,139.336,139.32,139.336,125399999.0
2005-12-16 01:09:00,139.339,139.339,139.322,139.335,134499997.0
2005-12-16 01:10:00,139.335,139.335,139.325,139.325,113399999.0
2005-12-16 01:11:00,139.331,139.341,139.331,139.339,88699998.0
2005-12-16 01:12:00,139.345,139.345,139.335,139.34,100599999.0
2005-12-16 01:13:00,139.34,139.34,139.337,139.34,38100000.0
2005-12-16 01:14:00,139.34,139.345,139.332,139.332,31200000.0
2005-12-16 01:15:00,139.349,139.354,139.334,139.334,125800000.0
2005-12-16 01:16:00,139.337,139.364,139.323,139.323,173800003.0
2005-12-16 01:17:00,139.301,139.312,139.291,139.301,78100001.0
2005-12-16 01:18:00,139.308,139.308,139.275,139.275,73099999.0
2005-12-16 01:19:00,139.263,139.275,139.251,139.261,55700000.0
2005-12-16 01:20:00,139.258,139.258,139.246,139.25,24600000.0
2005-12-16 01:21:00,139.24,139.255,139.24,139.252,120499998.0
2005-12-16 01:22:00,139.255,139.266,139.253,139.253,49400000.0
2005-12-16 01:23:00,139.255,139.263,139.25,139.25,37000000.0
2005-12-16 01:24:00,139.244,139.252,139.235,139.235,60500000.0
2005-12-16 01:25:00,139.236,139.236,139.232,139.232,18000001.0
2005-12-16 01:26:00,139.229,139.24,139.218,139.231,188400000.0
2005-12-16 01:27:00,139.237,139.237,139.206,139.208,90199997.0
2005-12-16 01:28:00,139.212,139.228,139.212,139.212,99100002.0
2005-12-16 01:29:00,139.221,139.231,139.221,139.224,77800000.0
2005-12-16 01:30:00,139.219,139.23,139.207,139.23,125800002.0
2005-12-16 01:31:00,139.225,139.23,139.212,139.23,157500004.0
2005-12-16 01:32:00,139.227,139.227,139.205,139.215,69900000.0
2005-12-16 01:33:00,139.212,139.223,139.212,139.219,140700001.0
2005-12-16 01:34:00,139.229,139.229,139.21,139.218,91900001.0
2005-12-16 01:35:00,139.23,139.236,139.225,139.235,126800002.0
2005-12-16 01:36:00,139.223,139.233,139.22,139.229,87699999.0
2005-12-16 01:37:00,139.23,139.232,139.218,139.232,105099998.0
2005-12-16 01:38:00,139.217,139.236,139.217,139.226,115699999.0
2005-12-16 01:39:00,139.235,139.235,139.223,139.23,53300000.0
2005-12-16 01:40:00,139.234,139.241,139.216,139.216,66800000.0
2005-12-16 01:41:00,139.217,139.232,139.217,139.231,79900001.0
2005-12-16 01:42:00,139.232,139.232,139.216,139.22,88000000.0
2005-12-16 01:43:00,139.202,139.202,139.189,139.189,81500002.0
2005-12-16 01:44:00,139.19,139.202,139.19,139.198,134899999.0
2005-12-16 01:45:00,139.205,139.22,139.205,139.22,15100000.0
2005-12-16 01:46:00,139.212,139.214,139.195,139.195,28800000.0
2005-12-16 01:47:00,139.187,139.2,139.183,139.198,72599998.0
2005-12-16 01:48:00,139.191,139.201,139.189,139.201,58200001.0
2005-12-16 01:49:00,139.203,139.218,139.202,139.218,92700001.0
2005-12-16 01:50:00,139.193,139.193,139.165,139.177,63200001.0
2005-12-16 01:51:00,139.171,139.171,139.139,139.144,150900000.0
2005-12-16 01:52:00,139.141,139.142,139.121,139.126,195400001.0
2005-12-16 01:53:00,139.127,139.171,139.116,139.171,60700000.0
2005-12-16 01:54:00,139.177,139.177,139.157,139.158,141000000.0
2005-12-16 01:55:00,139.165,139.165,139.136,139.145,62699999.0
2005-12-16 01:56:00,139.14,139.145,139.135,139.14,147300002.0
2005-12-16 01:57:00,139.138,139.15,139.13,139.15,78099999.0
2005-12-16 01:58:00,139.151,139.161,139.151,139.156,95300000.0
2005-12-16 01:59:00,139.154,139.167,139.149,139.16,79700000.0
2005-12-16 02:00:00,139.175,139.175,139.155,139.169,53700000.0
2005-12-16 02:01:00,139.192,139.192,139.169,139.173,98700001.0
2005-12-16 02:02:00,139.176,139.176,139.146,139.146,59900000.0
2005-12-16 02:03:00,139.136,139.145,139.107,139.107,133300000.0
2005-12-16 02:04:00,139.093,139.093,139.077,139.079,50700001.0
2005-12-16 02:05:00,139.06,139.078,139.052,139.054,95100001.0
2005-12-16 02:06:00,139.05,139.056,139.037,139.041,67100001.0
2005-12-16 02:07:00,139.043,139.043,138.918,138.923,125200001.0
2005-12-16 02:08:00,138.928,138.932,138.903,138.903,75799998.0
2005-12-16 02:09:00,138.908,138.908,138.867,138.867,93500002.0
2005-12-16 02:10:00,138.854,138.854,138.801,138.801,127199999.0
2005-12-16 02:11:00,138.783,138.783,138.666,138.675,65700000.0
2005-12-16 02:12:00,138.677,138.685,138.657,138.665,118000001.0
2005-12-16 02:13:00,138.67,138.67,138.606,138.606,82200001.0
2005-12-16 02:14:00,138.595,138.595,138.537,138.537,100900000.0
2005-12-16 02:15:00,138.5,138.5,138.334,138.345,79199999.0
2005-12-16 02:16:00,138.336,138.336,138.314,138.314,72300000.0
2005-12-16 02:17:00,138.317,138.32,138.277,138.277,95500000.0
2005-12-16 02:18:00,138.263,138.327,138.256,138.327,60800000.0
2005-12-16 02:19:00,138.305,138.305,138.273,138.287,114200003.0
2005-12-16 02:20:00,138.313,138.345,138.313,138.333,73800000.0
2005-12-16 02:21:00,138.342,138.352,138.33,138.344,78200002.0
2005-12-16 02:22:00,138.35,138.399,138.337,138.399,82299999.0
2005-12-16 02:23:00,138.398,138.41,138.382,138.389,109099998.0
2005-12-16 02:24:00,138.399,138.399,138.378,138.386,52100000.0
2005-12-16 02:25:00,138.393,138.432,138.393,138.426,46000000.0
2005-12-16 02:26:00,138.425,138.428,138.391,138.397,119499999.0
2005-12-16 02:27:00,138.402,138.408,138.37,138.375,93400000.0
2005-12-16 02:28:00,138.385,138.415,138.385,138.415,52500000.0
2005-12-16 02:29:00,138.416,138.417,138.395,138.41,190499999.0
2005-12-16 02:30:00,138.425,138.471,138.425,138.471,54700001.0
2005-12-16 02:31:00,138.485,138.499,138.485,138.492,97399998.0
2005-12-16 02:32:00,138.499,138.545,138.499,138.526,85300000.0
2005-12-16 02:33:00,138.52,138.523,138.497,138.497,66299998.0
2005-12-16 02:34:00,138.481,138.484,138.477,138.48,66500000.0
2005-12-16 02:35:00,138.482,138.497,138.482,138.487,115700002.0
2005-12-16 02:36:00,138.477,138.569,138.465,138.569,148700000.0
2005-12-16 02:37:00,138.577,138.594,138.577,138.591,47900001.0
2005-12-16 02:38:00,138.59,138.59,138.566,138.566,39100000.0
2005-12-16 02:39:00,138.545,138.545,138.481,138.481,60000000.0
2005-12-16 02:40:00,138.492,138.508,138.48,138.49,101799996.0
2005-12-16 02:41:00,138.48,138.48,138.459,138.466,92199997.0
2005-12-16 02:42:00,138.465,138.477,138.444,138.447,41600000.0
2005-12-16 02:43:00,138.44,138.447,138.376,138.376,63100001.0
2005-12-16 02:44:00,138.445,138.448,138.374,138.374,117700002.0
2005-12-16 02:45:00,138.352,138.352,138.32,138.344,131999999.0
2005-12-16 02:46:00,138.351,138.36,138.32,138.36,65900000.0
2005-12-16 02:47:00,138.388,138.396,138.372,138.372,75200000.0
2005-12-16 02:48:00,138.372,138.374,138.357,138.357,60199999.0
2005-12-16 02:49:00,138.354,138.354,138.312,138.316,160899999.0
2005-12-16 02:50:00,138.325,138.335,138.32,138.321,101099998.0
2005-12-16 02:51:00,138.308,138.309,138.3,138.3,101000001.0
2005-12-16 02:52:00,138.295,138.295,138.272,138.28,76500001.0
2005-12-16 02:53:00,138.255,138.266,138.255,138.256,106800001.0
2005-12-16 02:54:00,138.265,138.265,138.217,138.217,52600000.0
2005-12-16 02:55:00,138.22,138.226,138.194,138.223,104400000.0
2005-12-16 02:56:00,138.232,138.233,138.207,138.207,143099999.0
2005-12-16 02:57:00,138.217,138.229,138.2,138.2,59200000.0
2005-12-16 02:58:00,138.212,138.213,138.212,138.213,8800000.0
2005-12-16 02:59:00,138.248,138.327,138.248,138.316,130999998.0
2005-12-16 03:00:00,138.337,138.337,138.305,138.326,123000000.0
2005-12-16 03:01:00,138.319,138.319,138.252,138.263,95100000.0
2005-12-16 03:02:00,138.267,138.278,138.253,138.265,136099999.0
2005-12-16 03:03:00,138.288,138.335,138.288,138.335,62400001.0
2005-12-16 03:04:00,138.336,138.37,138.336,138.366,106499999.0
2005-12-16 03:05:00,138.356,138.359,138.349,138.351,180899997.0
2005-12-16 03:06:00,138.347,138.355,138.342,138.355,89700000.0
2005-12-16 03:07:00,138.345,138.363,138.345,138.361,83799999.0
2005-12-16 03:08:00,138.35,138.366,138.347,138.347,70200000.0
2005-12-16 03:09:00,138.349,138.361,138.349,138.361,24800000.0
2005-12-16 03:10:00,138.382,138.386,138.367,138.371,121400000.0
2005-12-16 03:11:00,138.382,138.385,138.363,138.363,112000000.0
2005-12-16 03:12:00,138.35,138.35,138.334,138.349,147600000.0
2005-12-16 03:13:00,138.367,138.376,138.367,138.372,55200000.0
2005-12-16 03:14:00,138.398,138.417,138.398,138.417,36800002.0
2005-12-16 03:15:00,138.447,138.462,138.447,138.45,58299999.0
2005-12-16 03:16:00,138.455,138.502,138.455,138.502,102600000.0
2005-12-16 03:17:00,138.553,138.624,138.553,138.605,58099999.0
2005-12-16 03:18:00,138.606,138.651,138.606,138.627,60200001.0
2005-12-16 03:19:00,138.62,138.658,138.611,138.658,114900003.0
2005-12-16 03:20:00,138.683,138.701,138.678,138.695,98299997.0
2005-12-16 03:21:00,138.72,138.72,138.655,138.673,61500000.0
2005-12-16 03:22:00,138.663,138.698,138.655,138.698,61400000.0
2005-12-16 03:23:00,138.688,138.688,138.677,138.677,58000000.0
2005-12-16 03:24:00,138.677,138.678,138.649,138.657,98100000.0
2005-12-16 03:25:00,138.657,138.657,138.635,138.647,152400001.0
2005-12-16 03:26:00,138.644,138.644,138.613,138.62,45100000.0
2005-12-16 03:27:00,138.613,138.613,138.612,138.612,20800000.0
2005-12-16 03:28:00,138.601,138.64,138.601,138.64,97299998.0
2005-12-16 03:29:00,138.653,138.68,138.649,138.68,40500000.0
2005-12-16 03:30:00,138.682,138.777,138.682,138.777,67899999.0
2005-12-16 03:31:00,138.755,138.755,138.728,138.752,83100001.0
2005-12-16 03:32:00,138.758,138.776,138.75,138.775,86300000.0
2005-12-16 03:33:00,138.787,138.806,138.785,138.791,46200000.0
2005-12-16 03:34:00,138.807,138.865,138.807,138.861,73800001.0
2005-12-16 03:35:00,138.86,138.874,138.858,138.864,127900001.0
2005-12-16 03:36:00,138.842,138.842,138.788,138.789,59100000.0
2005-12-16 03:37:00,138.795,138.818,138.795,138.809,88700000.0
2005-12-16 03:38:00,138.803,138.822,138.792,138.792,90900000.0
2005-12-16 03:39:00,138.807,138.807,138.797,138.799,60899999.0
2005-12-16 03:40:00,138.792,138.798,138.785,138.79,84700000.0
2005-12-16 03:41:00,138.795,138.804,138.793,138.793,59100001.0
2005-12-16 03:42:00,138.791,138.794,138.759,138.759,120500000.0
2005-12-16 03:43:00,138.759,138.776,138.758,138.775,103400000.0
2005-12-16 03:44:00,138.769,138.779,138.757,138.772,142499999.0
2005-12-16 03:45:00,138.765,138.776,138.755,138.769,100100001.0
2005-12-16 03:46:00,138.763,138.8,138.763,138.797,97600001.0
2005-12-16 03:47:00,138.775,138.775,138.736,138.744,75999999.0
2005-12-16 03:48:00,138.756,138.765,138.726,138.744,89900000.0
2005-12-16 03:49:00,138.732,138.733,138.696,138.696,65700000.0
2005-12-16 03:50:00,138.701,138.715,138.686,138.71,125399999.0
2005-12-16 03:51:00,138.718,138.72,138.708,138.713,60500000.0
2005-12-16 03:52:00,138.716,138.716,138.696,138.709,131200001.0
2005-12-16 03:53:00,138.703,138.703,138.687,138.687,22300000.0
2005-12-16 03:54:00,138.681,138.684,138.659,138.667,135499999.0
2005-12-16 03:55:00,138.681,138.693,138.67,138.693,132999999.0
2005-12-16 03:56:00,138.693,138.724,138.693,138.724,63000001.0
2005-12-16 03:57:00,138.738,138.74,138.727,138.728,77399999.0
2005-12-16 03:58:00,138.73,138.735,138.728,138.728,69700000.0
2005-12-16 03:59:00,138.729,138.755,138.729,138.755,51899999.0
2005-12-16 04:00:00,138.75,138.756,138.748,138.756,53800000.0
2005-12-16 04:01:00,138.758,138.759,138.75,138.758,38000000.0
2005-12-16 04:02:00,138.761,138.768,138.74,138.74,39100000.0
2005-12-16 04:03:00,138.741,138.747,138.703,138.705,75800000.0
2005-12-16 04:04:00,138.7,138.7,138.695,138.7,57400000.0
2005-12-16 04:05:00,138.678,138.68,138.678,138.68,13600000.0
2005-12-16 04:06:00,138.667,138.667,138.639,138.639,42800000.0
2005-12-16 04:07:00,138.642,138.652,138.635,138.635,74499999.0
2005-12-16 04:08:00,138.66,138.72,138.66,138.72,61200000.0
2005-12-16 04:09:00,138.716,138.737,138.711,138.736,130699999.0
2005-12-16 04:10:00,138.735,138.735,138.722,138.722,70000002.0
2005-12-16 04:11:00,138.722,138.724,138.692,138.7,69299999.0
2005-12-16 04:12:00,138.702,138.725,138.702,138.71,63599999.0
2005-12-16 04:13:00,138.708,138.745,138.708,138.745,41299999.0
2005-12-16 04:14:00,138.754,138.78,138.744,138.78,107900001.0
2005-12-16 04:15:00,138.772,138.772,138.759,138.767,53600000.0
2005-12-16 04:16:00,138.772,138.789,138.772,138.778,67200000.0
2005-12-16 04:17:00,138.795,138.806,138.776,138.776,137200000.0
2005-12-16 04:18:00,138.762,138.762,138.746,138.746,90199998.0
2005-12-16 04:19:00,138.766,138.779,138.766,138.77,67500001.0
2005-12-16 04:20:00,138.779,138.78,138.767,138.77,63600000.0
2005-12-16 04:21:00,138.784,138.797,138.784,138.789,120800000.0
2005-12-16 04:22:00,138.783,138.785,138.754,138.785,158200000.0
2005-12-16 04:23:00,138.767,138.767,138.763,138.763,8800000.0
2005-12-16 04:24:00,138.725,138.725,138.715,138.715,41500000.0
2005-12-16 04:25:00,138.697,138.702,138.654,138.654,34400000.0
2005-12-16 04:26:00,138.612,138.612,138.548,138.548,71899999.0
2005-12-16 04:27:00,138.555,138.56,138.543,138.543,78300001.0
2005-12-16 04:28:00,138.554,138.571,138.554,138.57,108599996.0
2005-12-16 04:29:00,138.568,138.585,138.568,138.578,49300000.0
2005-12-16 04:30:00,138.578,138.578,138.552,138.565,67900001.0
2005-12-16 04:31:00,138.545,138.545,138.504,138.515,131900000.0
2005-12-16 04:32:00,138.521,138.521,138.477,138.477,46000000.0
2005-12-16 04:33:00,138.463,138.466,138.45,138.458,68300000.0
2005-12-16 04:34:00,138.469,138.477,138.469,138.477,29800000.0
2005-12-16 04:35:00,138.476,138.482,138.473,138.475,71900001.0
2005-12-16 04:36:00,138.47,138.471,138.458,138.466,174100003.0
2005-12-16 04:37:00,138.474,138.489,138.474,138.487,65600002.0
2005-12-16 04:38:00,138.492,138.492,138.476,138.482,47400000.0
2005-12-16 04:39:00,138.486,138.5,138.477,138.497,30100000.0
2005-12-16 04:40:00,138.517,138.519,138.501,138.513,48100000.0
2005-12-16 04:41:00,138.52,138.528,138.519,138.527,72499998.0
2005-12-16 04:42:00,138.513,138.516,138.513,138.516,9600000.0
2005-12-16 04:43:00,138.509,138.52,138.508,138.508,71800001.0
2005-12-16 04:44:00,138.522,138.558,138.522,138.558,76700000.0
2005-12-16 04:45:00,138.566,138.59,138.566,138.568,108499999.0
2005-12-16 04:46:00,138.575,138.609,138.575,138.608,67200000.0
2005-12-16 04:47:00,138.613,138.628,138.603,138.628,110199998.0
2005-12-16 04:48:00,138.631,138.631,138.624,138.624,22800001.0
2005-12-16 04:49:00,138.617,138.617,138.602,138.61,93300002.0
2005-12-16 04:50:00,138.61,138.622,138.608,138.622,77800000.0
2005-12-16 04:51:00,138.629,138.652,138.629,138.65,176300002.0
2005-12-16 04:52:00,138.648,138.66,138.646,138.66,90399999.0
2005-12-16 04:53:00,138.655,138.661,138.65,138.658,57800000.0
2005-12-16 04:54:00,138.651,138.663,138.65,138.663,84199997.0
2005-12-16 04:55:00,138.669,138.675,138.662,138.665,83100000.0
2005-12-16 04:56:00,138.678,138.713,138.678,138.711,53200000.0
2005-12-16 04:57:00,138.708,138.708,138.691,138.692,75899999.0
2005-12-16 04:58:00,138.697,138.731,138.697,138.73,26200000.0
2005-12-16 04:59:00,138.728,138.735,138.725,138.725,129099999.0
2005-12-16 05:00:00,138.727,138.734,138.72,138.72,154999999.0
2005-12-16 05:01:00,138.71,138.729,138.71,138.716,133699996.0
2005-12-16 05:02:00,138.717,138.722,138.69,138.69,225599997.0
2005-12-16 05:03:00,138.691,138.697,138.675,138.689,114500000.0
2005-12-16 05:04:00,138.685,138.69,138.68,138.681,120600001.0
2005-12-16 05:05:00,138.679,138.694,138.679,138.689,83900000.0
2005-12-16 05:06:00,138.687,138.703,138.687,138.7,77300000.0
2005-12-16 05:07:00,138.697,138.701,138.683,138.683,47500001.0
2005-12-16 05:08:00,138.676,138.685,138.669,138.68,124600001.0
2005-12-16 05:09:00,138.687,138.687,138.671,138.671,31900000.0
2005-12-16 05:10:00,138.661,138.669,138.661,138.668,121400000.0
2005-12-16 05:11:00,138.673,138.673,138.654,138.673,149199998.0
2005-12-16 05:12:00,138.665,138.675,138.665,138.672,37000001.0
2005-12-16 05:13:00,138.681,138.681,138.677,138.681,47100000.0
2005-12-16 05:14:00,138.691,138.691,138.675,138.686,112299999.0
2005-12-16 05:15:00,138.688,138.688,138.677,138.677,52299999.0
2005-12-16 05:16:00,138.67,138.675,138.665,138.675,72500000.0
2005-12-16 05:17:00,138.667,138.686,138.667,138.675,175000004.0
2005-12-16 05:18:00,138.687,138.689,138.685,138.689,38700000.0
2005-12-16 05:19:00,138.692,138.696,138.678,138.685,68599998.0
2005-12-16 05:20:00,138.698,138.7,138.69,138.7,57900000.0
2005-12-16 05:21:00,138.696,138.698,138.681,138.681,154000000.0
2005-12-16 05:22:00,138.685,138.687,138.675,138.682,120799996.0
2005-12-16 05:23:00,138.672,138.681,138.672,138.678,31100000.0
2005-12-16 05:24:00,138.67,138.682,138.662,138.674,136499999.0
2005-12-16 05:25:00,138.68,138.685,138.667,138.685,79999999.0
2005-12-16 05:26:00,138.682,138.682,138.664,138.664,57199998.0
2005-12-16 05:27:00,138.664,138.664,138.661,138.661,39199999.0
2005-12-16 05:28:00,138.675,138.681,138.669,138.67,35400000.0
2005-12-16 05:29:00,138.675,138.694,138.672,138.686,105999999.0
2005-12-16 05:30:00,138.692,138.72,138.692,138.72,70899999.0
2005-12-16 05:31:00,138.724,138.735,138.724,138.735,27200000.0
2005-12-16 05:32:00,138.737,138.737,138.724,138.724,47200001.0
2005-12-16 05:33:00,138.731,138.731,138.704,138.71,24000000.0
2005-12-16 05:34:00,138.692,138.707,138.689,138.707,65800001.0
2005-12-16 05:35:00,138.713,138.713,138.701,138.704,42900000.0
2005-12-16 05:36:00,138.695,138.705,138.677,138.677,95799999.0
2005-12-16 05:37:00,138.661,138.679,138.657,138.676,65700000.0
2005-12-16 05:38:00,138.677,138.682,138.651,138.651,100399998.0
2005-12-16 05:39:00,138.655,138.659,138.639,138.655,57000000.0
2005-12-16 05:40:00,138.655,138.698,138.655,138.698,128600001.0
2005-12-16 05:41:00,138.695,138.705,138.695,138.697,45000001.0
2005-12-16 05:42:00,138.699,138.699,138.691,138.695,174499996.0
2005-12-16 05:43:00,138.698,138.698,138.662,138.662,46400000.0
2005-12-16 05:44:00,138.655,138.665,138.655,138.66,120100002.0
2005-12-16 05:45:00,138.658,138.665,138.65,138.665,49000000.0
2005-12-16 05:46:00,138.662,138.663,138.649,138.649,54900000.0
2005-12-16 05:47:00,138.655,138.685,138.655,138.68,71500000.0
2005-12-16 05:48:00,138.663,138.667,138.653,138.653,64400000.0
2005-12-16 05:49:00,138.657,138.663,138.65,138.657,110300000.0
2005-12-16 05:50:00,138.651,138.651,138.63,138.63,26399999.0
2005-12-16 05:51:00,138.623,138.634,138.623,138.63,34300000.0
2005-12-16 05:52:00,138.628,138.636,138.624,138.625,104500000.0
2005-12-16 05:53:00,138.627,138.632,138.618,138.62,80599999.0
2005-12-16 05:54:00,138.625,138.634,138.625,138.63,76500000.0
2005-12-16 05:55:00,138.634,138.648,138.634,138.645,54800000.0
2005-12-16 05:56:00,138.64,138.64,138.64,138.64,4800000.0
2005-12-16 05:57:00,138.633,138.633,138.617,138.617,42400000.0
2005-12-16 05:58:00,138.613,138.613,138.53,138.53,68000000.0
2005-12-16 05:59:00,138.532,138.548,138.532,138.54,129200000.0
2005-12-16 06:00:00,138.541,138.582,138.541,138.582,51100000.0
2005-12-16 06:01:00,138.588,138.62,138.583,138.62,103899997.0
2005-12-16 06:02:00,138.632,138.634,138.617,138.617,61600000.0
2005-12-16 06:03:00,138.609,138.613,138.598,138.598,68200000.0
2005-12-16 06:04:00,138.603,138.612,138.603,138.612,87700002.0
2005-12-16 06:05:00,138.62,138.62,138.599,138.613,64800000.0
2005-12-16 06:06:00,138.609,138.612,138.6,138.6,135799999.0
2005-12-16 06:07:00,138.59,138.607,138.583,138.586,138500004.0
2005-12-16 06:08:00,138.591,138.591,138.579,138.59,76699999.0
2005-12-16 06:09:00,138.586,138.591,138.578,138.582,120499998.0
2005-12-16 06:10:00,138.581,138.597,138.581,138.597,74599999.0
2005-12-16 06:11:00,138.603,138.64,138.603,138.64,180099997.0
2005-12-16 06:12:00,138.635,138.635,138.613,138.613,72099999.0
2005-12-16 06:13:00,138.631,138.659,138.631,138.64,52800000.0
2005-12-16 06:14:00,138.633,138.633,138.603,138.607,43100000.0
2005-12-16 06:15:00,138.608,138.608,138.583,138.591,33900000.0
2005-12-16 06:16:00,138.599,138.6,138.583,138.583,73600001.0
2005-12-16 06:17:00,138.578,138.582,138.566,138.582,28500000.0
2005-12-16 06:18:00,138.568,138.568,138.549,138.556,55899999.0
2005-12-16 06:19:00,138.568,138.578,138.566,138.576,68699999.0
2005-12-16 06:20:00,138.582,138.598,138.582,138.598,900000.0
2005-12-16 06:21:00,138.593,138.593,138.574,138.58,92200000.0
2005-12-16 06:22:00,138.573,138.58,138.57,138.579,115599999.0
2005-12-16 06:23:00,138.58,138.58,138.555,138.561,203899997.0
2005-12-16 06:24:00,138.541,138.541,138.529,138.529,25899999.0
2005-12-16 06:25:00,138.509,138.509,138.463,138.465,111800002.0
2005-12-16 06:26:00,138.453,138.458,138.439,138.453,107699999.0
2005-12-16 06:27:00,138.475,138.495,138.475,138.48,71300001.0
2005-12-16 06:28:00,138.483,138.498,138.478,138.483,175800000.0
2005-12-16 06:29:00,138.502,138.523,138.496,138.523,121100001.0
2005-12-16 06:30:00,138.54,138.558,138.54,138.545,28000000.0
2005-12-16 06:31:00,138.551,138.555,138.543,138.555,28800000.0
2005-12-16 06:32:00,138.559,138.561,138.54,138.541,153500002.0
2005-12-16 06:33:00,138.544,138.552,138.543,138.543,58600000.0
2005-12-16 06:34:00,138.546,138.548,138.541,138.543,53499999.0
2005-12-16 06:35:00,138.552,138.56,138.55,138.55,98299999.0
2005-12-16 06:36:00,138.54,138.548,138.529,138.543,47200001.0
2005-12-16 06:37:00,138.54,138.549,138.519,138.519,116900001.0
2005-12-16 06:38:00,138.513,138.533,138.503,138.533,84200000.0
2005-12-16 06:39:00,138.547,138.547,138.538,138.538,23100000.0
2005-12-16 06:40:00,138.52,138.525,138.496,138.496,125500002.0
2005-12-16 06:41:00,138.494,138.499,138.493,138.499,62700000.0
2005-12-16 06:42:00,138.49,138.49,138.41,138.41,80599998.0
2005-12-16 06:43:00,138.398,138.412,138.392,138.405,66699998.0
2005-12-16 06:44:00,138.42,138.42,138.402,138.403,131500001.0
2005-12-16 06:45:00,138.4,138.415,138.385,138.385,100799999.0
2005-12-16 06:46:00,138.382,138.382,138.331,138.331,68300000.0
2005-12-16 06:47:00,138.349,138.371,138.349,138.37,107900000.0
2005-12-16 06:48:00,138.373,138.394,138.373,138.391,51199999.0
2005-12-16 06:49:00,138.387,138.393,138.378,138.392,56100000.0
2005-12-16 06:50:00,138.392,138.4,138.387,138.393,188399997.0
2005-12-16 06:51:00,138.386,138.386,138.363,138.368,101999999.0
2005-12-16 06:52:00,138.362,138.362,138.331,138.331,210000004.0
2005-12-16 06:53:00,138.342,138.351,138.332,138.332,102200001.0
2005-12-16 06:54:00,138.342,138.347,138.322,138.33,124700000.0
2005-12-16 06:55:00,138.331,138.376,138.331,138.346,82300000.0
2005-12-16 06:56:00,138.372,138.375,138.353,138.375,73000000.0
2005-12-16 06:57:00,138.375,138.381,138.361,138.381,41500000.0
2005-12-16 06:58:00,138.379,138.392,138.372,138.392,153100001.0
2005-12-16 06:59:00,138.393,138.396,138.391,138.393,68800000.0
2005-12-16 07:00:00,138.393,138.413,138.382,138.409,108799999.0
2005-12-16 07:01:00,138.406,138.424,138.406,138.413,119900000.0
2005-12-16 07:02:00,138.4,138.4,138.38,138.38,86000002.0
2005-12-16 07:03:00,138.382,138.398,138.382,138.398,77200001.0
2005-12-16 07:04:00,138.398,138.4,138.384,138.4,101600000.0
2005-12-16 07:05:00,138.392,138.411,138.392,138.408,56600000.0
2005-12-16 07:06:00,138.408,138.408,138.397,138.406,159400000.0
2005-12-16 07:07:00,138.408,138.42,138.405,138.405,63100000.0
2005-12-16 07:08:00,138.404,138.413,138.398,138.408,110500000.0
2005-12-16 07:09:00,138.412,138.421,138.412,138.418,45600000.0
2005-12-16 07:10:00,138.415,138.415,138.41,138.415,21600000.0
2005-12-16 07:11:00,138.408,138.413,138.401,138.409,136699999.0
2005-12-16 07:12:00,138.408,138.408,138.401,138.401,57499999.0
2005-12-16 07:13:00,138.402,138.409,138.401,138.409,120400003.0
2005-12-16 07:14:00,138.408,138.413,138.401,138.413,62400000.0
2005-12-16 07:15:00,138.417,138.498,138.417,138.498,60800000.0
2005-12-16 07:16:00,138.495,138.509,138.483,138.488,75200000.0
2005-12-16 07:17:00,138.479,138.487,138.471,138.481,123499999.0
2005-12-16 07:18:00,138.49,138.492,138.466,138.485,93600000.0
2005-12-16 07:19:00,138.477,138.485,138.474,138.474,79900000.0
2005-12-16 07:20:00,138.472,138.501,138.472,138.491,67500000.0
2005-12-16 07:21:00,138.488,138.504,138.482,138.482,45299999.0
2005-12-16 07:22:00,138.477,138.48,138.475,138.475,142599996.0
2005-12-16 07:23:00,138.481,138.481,138.465,138.466,92799998.0
2005-12-16 07:24:00,138.448,138.462,138.448,138.456,188199998.0
2005-12-16 07:25:00,138.465,138.501,138.465,138.487,76999999.0
2005-12-16 07:26:00,138.483,138.483,138.472,138.478,55600001.0
2005-12-16 07:27:00,138.476,138.476,138.454,138.454,45599999.0
2005-12-16 07:28:00,138.461,138.463,138.455,138.46,103100003.0
2005-12-16 07:29:00,138.459,138.473,138.458,138.462,62899999.0
2005-12-16 07:30:00,138.465,138.475,138.465,138.473,122500000.0
2005-12-16 07:31:00,138.478,138.48,138.463,138.469,98899998.0
2005-12-16 07:32:00,138.465,138.465,138.448,138.448,93599999.0
2005-12-16 07:33:00,138.444,138.453,138.441,138.441,70400000.0
2005-12-16 07:34:00,138.447,138.453,138.44,138.453,121999998.0
2005-12-16 07:35:00,138.448,138.448,138.429,138.436,79200000.0
2005-12-16 07:36:00,138.443,138.445,138.437,138.437,81200001.0
2005-12-16 07:37:00,138.437,138.443,138.423,138.423,147599999.0
2005-12-16 07:38:00,138.413,138.413,138.398,138.4,56000000.0
2005-12-16 07:39:00,138.395,138.405,138.392,138.4,123700000.0
2005-12-16 07:40:00,138.4,138.422,138.4,138.42,63700001.0
2005-12-16 07:41:00,138.418,138.443,138.418,138.436,120700000.0
2005-12-16 07:42:00,138.428,138.434,138.428,138.434,26400000.0
2005-12-16 07:43:00,138.424,138.427,138.409,138.409,86900000.0
2005-12-16 07:44:00,138.4,138.4,138.393,138.4,91800003.0
2005-12-16 07:45:00,138.394,138.403,138.388,138.398,101900001.0
2005-12-16 07:46:00,138.41,138.413,138.401,138.403,106700000.0
2005-12-16 07:47:00,138.414,138.427,138.414,138.427,26600000.0
2005-12-16 07:48:00,138.428,138.446,138.423,138.439,101100000.0
2005-12-16 07:49:00,138.445,138.455,138.445,138.455,22500000.0
2005-12-16 07:50:00,138.46,138.46,138.441,138.453,59599999.0
2005-12-16 07:51:00,138.462,138.486,138.462,138.483,57000000.0
2005-12-16 07:52:00,138.48,138.501,138.48,138.498,67100000.0
2005-12-16 07:53:00,138.505,138.505,138.497,138.505,56100002.0
2005-12-16 07:54:00,138.507,138.508,138.5,138.5,71500001.0
2005-12-16 07:55:00,138.506,138.522,138.505,138.508,103799999.0
2005-12-16 07:56:00,138.497,138.497,138.48,138.48,124800000.0
2005-12-16 07:57:00,138.498,138.512,138.485,138.485,107200000.0
2005-12-16 07:58:00,138.492,138.496,138.483,138.483,94900000.0
2005-12-16 07:59:00,138.477,138.489,138.477,138.485,48400000.0
2005-12-16 08:00:00,138.485,138.49,138.484,138.485,56399999.0
2005-12-16 08:01:00,138.487,138.489,138.484,138.489,43199999.0
2005-12-16 08:02:00,138.49,138.49,138.49,138.49,32400000.0
2005-12-16 08:03:00,138.492,138.524,138.492,138.504,61600000.0
2005-12-16 08:04:00,138.512,138.518,138.488,138.489,83000000.0
2005-12-16 08:05:00,138.487,138.508,138.483,138.508,99800000.0
2005-12-16 08:06:00,138.511,138.511,138.493,138.498,96800002.0
2005-12-16 08:07:00,138.493,138.496,138.489,138.489,40000000.0
2005-12-16 08:08:00,138.492,138.497,138.492,138.497,9600000.0
2005-12-16 08:09:00,138.498,138.507,138.493,138.507,61600000.0
2005-12-16 08:10:00,138.517,138.517,138.509,138.513,55199999.0
2005-12-16 08:11:00,138.53,138.534,138.527,138.53,81499999.0
2005-12-16 08:12:00,138.525,138.548,138.518,138.544,63200001.0
2005-12-16 08:13:00,138.553,138.56,138.537,138.539,111599998.0
2005-12-16 08:14:00,138.544,138.556,138.544,138.55,63300000.0
2005-12-16 08:15:00,138.55,138.557,138.545,138.55,75699999.0
2005-12-16 08:16:00,138.552,138.559,138.55,138.55,96099999.0
2005-12-16 08:17:00,138.534,138.534,138.521,138.529,107599997.0
2005-12-16 08:18:00,138.525,138.533,138.525,138.525,24800000.0
2005-12-16 08:19:00,138.53,138.534,138.494,138.498,90699999.0
2005-12-16 08:20:00,138.501,138.517,138.491,138.517,102000000.0
2005-12-16 08:21:00,138.529,138.54,138.515,138.529,72000000.0
2005-12-16 08:22:00,138.529,138.529,138.526,138.527,32000000.0
2005-12-16 08:23:00,138.527,138.623,138.527,138.623,68800000.0
2005-12-16 08:24:00,138.619,138.619,138.576,138.585,117000001.0
2005-12-16 08:25:00,138.583,138.622,138.583,138.612,75100000.0
2005-12-16 08:26:00,138.642,138.658,138.612,138.633,81000002.0
2005-12-16 08:27:00,138.627,138.627,138.592,138.592,101699998.0
2005-12-16 08:28:00,138.605,138.61,138.594,138.597,131900001.0
2005-12-16 08:29:00,138.595,138.596,138.569,138.596,66199999.0
2005-12-16 08:30:00,138.602,138.602,138.564,138.565,144499999.0
2005-12-16 08:31:00,138.563,138.563,138.544,138.552,124700002.0
2005-12-16 08:32:00,138.532,138.532,138.518,138.518,23200000.0
2005-12-16 08:33:00,138.499,138.528,138.499,138.526,96200000.0
2005-12-16 08:34:00,138.523,138.593,138.523,138.586,185500001.0
2005-12-16 08:35:00,138.573,138.58,138.565,138.574,47300000.0
2005-12-16 08:36:00,138.582,138.605,138.582,138.584,85500001.0
2005-12-16 08:37:00,138.592,138.592,138.573,138.573,99300000.0
2005-12-16 08:38:00,138.566,138.571,138.56,138.564,63100000.0
2005-12-16 08:39:00,138.558,138.559,138.546,138.548,20600000.0
2005-12-16 08:40:00,138.542,138.548,138.542,138.548,82599999.0
2005-12-16 08:41:00,138.541,138.553,138.538,138.553,73300000.0
2005-12-16 08:42:00,138.549,138.56,138.541,138.56,134299999.0
2005-12-16 08:43:00,138.566,138.596,138.566,138.596,47800000.0
2005-12-16 08:44:00,138.596,138.596,138.578,138.587,91399998.0
2005-12-16 08:45:00,138.578,138.578,138.555,138.555,47199999.0
2005-12-16 08:46:00,138.551,138.577,138.551,138.576,162199996.0
2005-12-16 08:47:00,138.568,138.575,138.558,138.558,146100002.0
2005-12-16 08:48:00,138.57,138.612,138.57,138.607,90399999.0
2005-12-16 08:49:00,138.594,138.626,138.594,138.626,88300000.0
2005-12-16 08:50:00,138.63,138.63,138.616,138.619,49200000.0
2005-12-16 08:51:00,138.61,138.61,138.564,138.573,108999998.0
2005-12-16 08:52:00,138.568,138.568,138.56,138.568,81099998.0
2005-12-16 08:53:00,138.572,138.577,138.553,138.559,117700002.0
2005-12-16 08:54:00,138.562,138.566,138.553,138.553,131499996.0
2005-12-16 08:55:00,138.563,138.586,138.556,138.586,113700000.0
2005-12-16 08:56:00,138.605,138.645,138.605,138.633,125800001.0
2005-12-16 08:57:00,138.629,138.634,138.616,138.631,94200000.0
2005-12-16 08:58:00,138.637,138.641,138.632,138.632,101500000.0
2005-12-16 08:59:00,138.633,138.639,138.617,138.635,160500000.0
2005-12-16 09:00:00,138.633,138.638,138.628,138.628,67000000.0
2005-12-16 09:01:00,138.632,138.648,138.632,138.64,42800000.0
2005-12-16 09:02:00,138.67,138.74,138.67,138.74,37300000.0
2005-12-16 09:03:00,138.752,138.762,138.738,138.742,117600000.0
2005-12-16 09:04:00,138.745,138.747,138.677,138.679,87900001.0
2005-12-16 09:05:00,138.669,138.669,138.653,138.667,51099999.0
2005-12-16 09:06:00,138.657,138.657,138.643,138.657,54200000.0
2005-12-16 09:07:00,138.667,138.686,138.667,138.678,67800000.0
2005-12-16 09:08:00,138.678,138.713,138.676,138.713,61299999.0
2005-12-16 09:09:00,138.718,138.718,138.701,138.708,173100005.0
2005-12-16 09:10:00,138.707,138.718,138.707,138.716,75399999.0
2005-12-16 09:11:00,138.723,138.75,138.717,138.732,120800000.0
2005-12-16 09:12:00,138.734,138.786,138.734,138.78,145800000.0
2005-12-16 09:13:00,138.787,138.815,138.787,138.815,57499999.0
2005-12-16 09:14:00,138.818,138.821,138.803,138.81,96800000.0
2005-12-16 09:15:00,138.832,138.851,138.818,138.818,91799998.0
2005-12-16 09:16:00,138.808,138.814,138.784,138.795,74999998.0
2005-12-16 09:17:00,138.797,138.838,138.796,138.838,42400000.0
2005-12-16 09:18:00,138.846,138.865,138.842,138.865,80300000.0
2005-12-16 09:19:00,138.853,138.901,138.853,138.901,46100000.0
2005-12-16 09:20:00,138.912,138.986,138.912,138.986,73799999.0
2005-12-16 09:21:00,138.97,138.97,138.949,138.952,68800002.0
2005-12-16 09:22:00,138.95,138.979,138.94,138.979,103100001.0
2005-12-16 09:23:00,138.983,139.02,138.983,139.02,96299999.0
2005-12-16 09:24:00,139.024,139.091,139.024,139.081,131599999.0
2005-12-16 09:25:00,139.066,139.073,139.058,139.058,65600000.0
2005-12-16 09:26:00,139.043,139.043,139.004,139.004,56000000.0
2005-12-16 09:27:00,139.0,139.0,138.974,138.984,58300000.0
2005-12-16 09:28:00,138.998,139.026,138.986,139.005,96600000.0
2005-12-16 09:29:00,139.005,139.02,138.998,139.012,90800000.0
2005-12-16 09:30:00,139.017,139.025,139.015,139.025,80700001.0
2005-12-16 09:31:00,139.024,139.059,139.013,139.059,49000000.0
2005-12-16 09:32:00,139.061,139.068,139.055,139.068,98399999.0
2005-12-16 09:33:00,139.067,139.074,139.063,139.063,70800000.0
2005-12-16 09:34:00,139.058,139.069,139.056,139.059,147300001.0
2005-12-16 09:35:00,139.06,139.097,139.06,139.09,100700000.0
2005-12-16 09:36:00,139.1,139.1,139.09,139.096,52000000.0
2005-12-16 09:37:00,139.072,139.072,139.002,139.007,56600000.0
2005-12-16 09:38:00,138.998,139.0,138.982,138.986,53599999.0
2005-12-16 09:39:00,138.974,138.987,138.972,138.973,78000000.0
2005-12-16 09:40:00,138.978,138.98,138.957,138.965,84700000.0
2005-12-16 09:41:00,138.944,138.944,138.846,138.846,61400000.0
2005-12-16 09:42:00,138.827,138.847,138.821,138.842,58000000.0
2005-12-16 09:43:00,138.831,138.854,138.829,138.829,84800000.0
2005-12-16 09:44:00,138.813,138.813,138.766,138.772,60700000.0
2005-12-16 09:45:00,138.797,138.842,138.797,138.836,55200000.0
2005-12-16 09:46:00,138.837,138.843,138.833,138.833,145900003.0
2005-12-16 09:47:00,138.824,138.824,138.8,138.8,71999998.0
2005-12-16 09:48:00,138.805,138.813,138.805,138.805,101300000.0
2005-12-16 09:49:00,138.808,138.808,138.798,138.803,113899999.0
2005-12-16 09:50:00,138.807,138.835,138.807,138.835,87900000.0
2005-12-16 09:51:00,138.845,138.871,138.83,138.871,122400003.0
2005-12-16 09:52:00,138.892,138.983,138.892,138.981,112899997.0
2005-12-16 09:53:00,138.971,138.971,138.898,138.898,64700001.0
2005-12-16 09:54:00,138.907,138.928,138.907,138.927,82600001.0
2005-12-16 09:55:00,138.917,138.917,138.902,138.909,45799999.0
2005-12-16 09:56:00,138.902,138.938,138.902,138.938,189299999.0
2005-12-16 09:57:00,138.96,138.971,138.956,138.961,47200000.0
2005-12-16 09:58:00,138.959,138.968,138.945,138.968,70400000.0
2005-12-16 09:59:00,138.973,138.978,138.973,138.978,97700001.0
2005-12-16 10:00:00,138.968,138.994,138.968,138.99,157900002.0
2005-12-16 10:01:00,138.99,139.016,138.989,139.002,91099998.0
2005-12-16 10:02:00,138.998,139.028,138.996,139.028,58999999.0
2005-12-16 10:03:00,139.037,139.053,139.037,139.05,34300000.0
2005-12-16 10:04:00,139.04,139.095,139.04,139.095,80999999.0
2005-12-16 10:05:00,139.095,139.104,139.088,139.095,89800001.0
2005-12-16 10:06:00,139.094,139.132,139.094,139.129,132600000.0
2005-12-16 10:07:00,139.135,139.152,139.135,139.151,117899999.0
2005-12-16 10:08:00,139.158,139.182,139.15,139.18,131099997.0
2005-12-16 10:09:00,139.194,139.213,139.194,139.201,126599999.0
2005-12-16 10:10:00,139.203,139.204,139.193,139.197,120099999.0
2005-12-16 10:11:00,139.193,139.223,139.19,139.209,62000000.0
2005-12-16 10:12:00,139.213,139.215,139.209,139.21,99600001.0
2005-12-16 10:13:00,139.21,139.248,139.198,139.248,112700003.0
2005-12-16 10:14:00,139.264,139.27,139.253,139.269,73700002.0
2005-12-16 10:15:00,139.288,139.306,139.274,139.29,80700001.0
2005-12-16 10:16:00,139.302,139.319,139.285,139.295,99899999.0
2005-12-16 10:17:00,139.308,139.308,139.269,139.288,145900003.0
2005-12-16 10:18:00,139.285,139.308,139.275,139.291,84099998.0
2005-12-16 10:19:00,139.281,139.292,139.279,139.292,130700002.0
2005-12-16 10:20:00,139.289,139.295,139.283,139.295,143999999.0
2005-12-16 10:21:00,139.283,139.335,139.283,139.331,70800000.0
2005-12-16 10:22:00,139.318,139.328,139.308,139.31,112300001.0
2005-12-16 10:23:00,139.283,139.286,139.255,139.255,123900001.0
2005-12-16 10:24:00,139.245,139.245,139.194,139.194,48300000.0
2005-12-16 10:25:00,139.191,139.224,139.19,139.19,65500000.0
2005-12-16 10:26:00,139.186,139.217,139.186,139.21,300500000.0
2005-12-16 10:27:00,139.229,139.279,139.229,139.279,83000001.0
2005-12-16 10:28:00,139.276,139.289,139.258,139.289,104299999.0
2005-12-16 10:29:00,139.293,139.336,139.286,139.336,68799999.0
2005-12-16 10:30:00,139.333,139.355,139.321,139.355,78200000.0
2005-12-16 10:31:00,139.354,139.355,139.334,139.355,50400000.0
2005-12-16 10:32:00,139.38,139.433,139.38,139.425,91799998.0
2005-12-16 10:33:00,139.427,139.438,139.388,139.393,87000001.0
2005-12-16 10:34:00,139.411,139.459,139.411,139.459,106200000.0
2005-12-16 10:35:00,139.456,139.485,139.452,139.483,113400002.0
2005-12-16 10:36:00,139.49,139.508,139.482,139.482,83199998.0
2005-12-16 10:37:00,139.482,139.484,139.46,139.46,66400002.0
2005-12-16 10:38:00,139.464,139.476,139.452,139.452,69499999.0
2005-12-16 10:39:00,139.442,139.45,139.429,139.45,109600001.0
2005-12-16 10:40:00,139.451,139.451,139.406,139.406,69700001.0
2005-12-16 10:41:00,139.39,139.395,139.368,139.386,81499999.0
2005-12-16 10:42:00,139.374,139.374,139.351,139.353,58500000.0
2005-12-16 10:43:00,139.36,139.373,139.35,139.37,106400000.0
2005-12-16 10:44:00,139.381,139.437,139.381,139.431,89100001.0
2005-12-16 10:45:00,139.455,139.489,139.435,139.489,197499996.0
2005-12-16 10:46:00,139.502,139.505,139.493,139.493,45800000.0
2005-12-16 10:47:00,139.502,139.521,139.498,139.517,54900000.0
2005-12-16 10:48:00,139.515,139.526,139.506,139.513,68100000.0
2005-12-16 10:49:00,139.517,139.536,139.516,139.522,41200001.0
2005-12-16 10:50:00,139.522,139.53,139.514,139.522,88700000.0
2005-12-16 10:51:00,139.533,139.557,139.518,139.557,107100003.0
2005-12-16 10:52:00,139.549,139.563,139.536,139.536,165499999.0
2005-12-16 10:53:00,139.539,139.564,139.532,139.557,138499996.0
2005-12-16 10:54:00,139.562,139.584,139.562,139.584,151500002.0
2005-12-16 10:55:00,139.587,139.587,139.555,139.561,112800001.0
2005-12-16 10:56:00,139.569,139.576,139.558,139.575,55899999.0
2005-12-16 10:57:00,139.592,139.617,139.592,139.612,46300000.0
2005-12-16 10:58:00,139.616,139.694,139.616,139.692,172399998.0
2005-12-16 10:59:00,139.701,139.734,139.701,139.729,109200000.0
2005-12-16 11:00:00,139.72,139.777,139.72,139.758,162800002.0
2005-12-16 11:01:00,139.752,139.769,139.74,139.769,141799998.0
2005-12-16 11:02:00,139.791,139.848,139.791,139.848,71400001.0
2005-12-16 11:03:00,139.843,139.874,139.836,139.852,132400001.0
2005-12-16 11:04:00,139.836,139.852,139.829,139.839,75100000.0
2005-12-16 11:05:00,139.855,139.864,139.835,139.835,75900000.0
2005-12-16 11:06:00,139.812,139.812,139.77,139.791,77000000.0
2005-12-16 11:07:00,139.783,139.783,139.771,139.783,66899998.0
2005-12-16 11:08:00,139.783,139.796,139.769,139.79,89699998.0
2005-12-16 11:09:00,139.807,139.821,139.785,139.785,153899997.0
2005-12-16 11:10:00,139.792,139.8,139.775,139.775,93300002.0
2005-12-16 11:11:00,139.773,139.795,139.773,139.795,99699999.0
2005-12-16 11:12:00,139.813,139.865,139.813,139.852,64399999.0
2005-12-16 11:13:00,139.852,139.859,139.846,139.849,53600000.0
2005-12-16 11:14:00,139.841,139.864,139.841,139.862,93000001.0
2005-12-16 11:15:00,139.857,139.888,139.857,139.888,50400000.0
2005-12-16 11:16:00,139.892,139.924,139.892,139.92,44700000.0
2005-12-16 11:17:00,139.915,139.922,139.902,139.904,236000001.0
2005-12-16 11:18:00,139.891,139.891,139.845,139.865,68200000.0
2005-12-16 11:19:00,139.863,139.871,139.849,139.871,44000000.0
2005-12-16 11:20:00,139.862,139.891,139.858,139.89,150200001.0
2005-12-16 11:21:00,139.887,139.887,139.862,139.88,83200002.0
2005-12-16 11:22:00,139.877,139.885,139.875,139.875,105200000.0
2005-12-16 11:23:00,139.864,139.885,139.864,139.865,153799999.0
2005-12-16 11:24:00,139.864,139.875,139.858,139.86,204600000.0
2005-12-16 11:25:00,139.856,139.869,139.847,139.868,97899999.0
2005-12-16 11:26:00,139.859,139.859,139.855,139.855,13600000.0
2005-12-16 11:27:00,139.846,139.872,139.846,139.869,109499999.0
2005-12-16 11:28:00,139.872,139.873,139.845,139.845,70600000.0
2005-12-16 11:29:00,139.851,139.851,139.802,139.802,220899997.0
2005-12-16 11:30:00,139.791,139.791,139.776,139.779,132499999.0
2005-12-16 11:31:00,139.765,139.769,139.729,139.74,108500000.0
2005-12-16 11:32:00,139.742,139.746,139.727,139.736,53700000.0
2005-12-16 11:33:00,139.737,139.737,139.715,139.715,103999998.0
2005-12-16 11:34:00,139.723,139.736,139.723,139.73,142000000.0
2005-12-16 11:35:00,139.729,139.745,139.729,139.744,98500000.0
2005-12-16 11:36:00,139.762,139.764,139.718,139.718,84500000.0
2005-12-16 11:37:00,139.701,139.704,139.672,139.672,117200001.0
2005-12-16 11:38:00,139.648,139.648,139.585,139.585,99700000.0
2005-12-16 11:39:00,139.578,139.597,139.572,139.594,110200000.0
2005-12-16 11:40:00,139.598,139.622,139.598,139.616,113399997.0
2005-12-16 11:41:00,139.62,139.663,139.62,139.663,91599999.0
2005-12-16 11:42:00,139.664,139.674,139.661,139.662,70100000.0
2005-12-16 11:43:00,139.655,139.655,139.595,139.595,106300000.0
2005-12-16 11:44:00,139.598,139.598,139.539,139.539,66900000.0
2005-12-16 11:45:00,139.537,139.54,139.514,139.54,96100000.0
2005-12-16 11:46:00,139.543,139.546,139.529,139.529,119100003.0
2005-12-16 11:47:00,139.52,139.558,139.52,139.547,123800003.0
2005-12-16 11:48:00,139.554,139.554,139.515,139.515,46100000.0
2005-12-16 11:49:00,139.511,139.561,139.511,139.561,140599997.0
2005-12-16 11:50:00,139.566,139.585,139.561,139.585,148799999.0
2005-12-16 11:51:00,139.583,139.626,139.583,139.626,65199999.0
2005-12-16 11:52:00,139.605,139.614,139.602,139.604,74999999.0
2005-12-16 11:53:00,139.603,139.632,139.603,139.632,114300001.0
2005-12-16 11:54:00,139.642,139.649,139.621,139.635,148599997.0
2005-12-16 11:55:00,139.65,139.665,139.644,139.644,112100002.0
2005-12-16 11:56:00,139.643,139.643,139.622,139.642,135400000.0
2005-12-16 11:57:00,139.64,139.651,139.622,139.651,98600001.0
2005-12-16 11:58:00,139.662,139.666,139.636,139.636,54400000.0
2005-12-16 11:59:00,139.628,139.631,139.613,139.631,181900000.0
2005-12-16 12:00:00,139.633,139.641,139.607,139.607,101900001.0
2005-12-16 12:01:00,139.609,139.617,139.607,139.617,71600001.0
2005-12-16 12:02:00,139.622,139.631,139.613,139.617,80200001.0
2005-12-16 12:03:00,139.607,139.607,139.593,139.6,58299999.0
2005-12-16 12:04:00,139.598,139.598,139.572,139.584,139299997.0
2005-12-16 12:05:00,139.573,139.573,139.539,139.559,117199999.0
2005-12-16 12:06:00,139.556,139.557,139.535,139.535,69699999.0
2005-12-16 12:07:00,139.532,139.553,139.532,139.542,71400000.0
2005-12-16 12:08:00,139.538,139.55,139.53,139.534,90799999.0
2005-12-16 12:09:00,139.531,139.545,139.525,139.54,180500002.0
2005-12-16 12:10:00,139.547,139.555,139.545,139.545,114599998.0
2005-12-16 12:11:00,139.543,139.557,139.543,139.557,66399999.0
2005-12-16 12:12:00,139.567,139.591,139.567,139.591,84600002.0
2005-12-16 12:13:00,139.588,139.593,139.586,139.589,47900000.0
2005-12-16 12:14:00,139.589,139.589,139.576,139.576,113800000.0
2005-12-16 12:15:00,139.574,139.58,139.556,139.556,97899999.0
2005-12-16 12:16:00,139.543,139.547,139.527,139.547,61900000.0
2005-12-16 12:17:00,139.534,139.534,139.459,139.459,49900000.0
2005-12-16 12:18:00,139.445,139.445,139.414,139.415,59000000.0
2005-12-16 12:19:00,139.414,139.418,139.376,139.401,79199998.0
2005-12-16 12:20:00,139.407,139.418,139.401,139.401,114700001.0
2005-12-16 12:21:00,139.396,139.4,139.383,139.4,81099999.0
2005-12-16 12:22:00,139.395,139.407,139.391,139.407,65499998.0
2005-12-16 12:23:00,139.411,139.411,139.372,139.372,62399999.0
2005-12-16 12:24:00,139.359,139.376,139.353,139.376,121600000.0
2005-12-16 12:25:00,139.383,139.385,139.378,139.38,181899998.0
2005-12-16 12:26:00,139.373,139.373,139.357,139.362,123000000.0
2005-12-16 12:27:00,139.354,139.354,139.335,139.335,77500001.0
2005-12-16 12:28:00,139.335,139.339,139.317,139.317,66100002.0
2005-12-16 12:29:00,139.298,139.312,139.294,139.297,118099999.0
2005-12-16 12:30:00,139.311,139.336,139.302,139.302,115100001.0
2005-12-16 12:31:00,139.289,139.289,139.274,139.278,35900000.0
2005-12-16 12:32:00,139.286,139.29,139.273,139.288,83599999.0
2005-12-16 12:33:00,139.293,139.293,139.278,139.291,30400000.0
2005-12-16 12:34:00,139.286,139.29,139.28,139.289,196000001.0
2005-12-16 12:35:00,139.294,139.315,139.294,139.312,40200000.0
2005-12-16 12:36:00,139.33,139.348,139.33,139.336,31800000.0
2005-12-16 12:37:00,139.338,139.364,139.338,139.361,33600000.0
2005-12-16 12:38:00,139.377,139.417,139.377,139.395,37300000.0
2005-12-16 12:39:00,139.398,139.412,139.393,139.412,147999998.0
2005-12-16 12:40:00,139.427,139.441,139.411,139.441,65700000.0
2005-12-16 12:41:00,139.434,139.45,139.434,139.45,85400002.0
2005-12-16 12:42:00,139.455,139.46,139.441,139.441,110300002.0
2005-12-16 12:43:00,139.45,139.461,139.449,139.461,72700000.0
2005-12-16 12:44:00,139.459,139.461,139.447,139.46,79200000.0
2005-12-16 12:45:00,139.484,139.492,139.476,139.485,93699998.0
2005-12-16 12:46:00,139.502,139.51,139.492,139.5,127300001.0
2005-12-16 12:47:00,139.497,139.505,139.483,139.485,55999999.0
2005-12-16 12:48:00,139.497,139.497,139.48,139.494,99700000.0
2005-12-16 12:49:00,139.49,139.501,139.49,139.49,123199998.0
2005-12-16 12:50:00,139.485,139.485,139.47,139.48,76000002.0
2005-12-16 12:51:00,139.487,139.487,139.466,139.466,45599999.0
2005-12-16 12:52:00,139.465,139.483,139.465,139.48,63900001.0
2005-12-16 12:53:00,139.487,139.487,139.453,139.455,117600000.0
2005-12-16 12:54:00,139.438,139.438,139.409,139.413,111099999.0
2005-12-16 12:55:00,139.399,139.399,139.379,139.381,55300000.0
2005-12-16 12:56:00,139.377,139.379,139.365,139.367,81600000.0
2005-12-16 12:57:00,139.372,139.38,139.366,139.366,126299999.0
2005-12-16 12:58:00,139.365,139.371,139.357,139.371,129300002.0
2005-12-16 12:59:00,139.368,139.377,139.363,139.377,39100000.0
2005-12-16 13:00:00,139.384,139.384,139.374,139.384,103099999.0
2005-12-16 13:01:00,139.374,139.374,139.333,139.333,44000000.0
2005-12-16 13:02:00,139.321,139.33,139.303,139.303,109799999.0
2005-12-16 13:03:00,139.295,139.349,139.287,139.34,193899999.0
2005-12-16 13:04:00,139.342,139.408,139.337,139.403,90500001.0
2005-12-16 13:05:00,139.388,139.388,139.373,139.38,88800000.0
2005-12-16 13:06:00,139.382,139.384,139.358,139.368,92600000.0
2005-12-16 13:07:00,139.372,139.377,139.372,139.373,118999998.0
2005-12-16 13:08:00,139.375,139.385,139.359,139.359,56500000.0
2005-12-16 13:09:00,139.35,139.367,139.342,139.352,173100000.0
2005-12-16 13:10:00,139.352,139.359,139.338,139.348,91799999.0
2005-12-16 13:11:00,139.348,139.35,139.338,139.35,184600000.0
2005-12-16 13:12:00,139.357,139.362,139.355,139.355,46600000.0
2005-12-16 13:13:00,139.352,139.36,139.3,139.3,90700001.0
2005-12-16 13:14:00,139.292,139.306,139.292,139.301,83900002.0
2005-12-16 13:15:00,139.293,139.305,139.289,139.305,188699998.0
2005-12-16 13:16:00,139.293,139.34,139.293,139.337,121300001.0
2005-12-16 13:17:00,139.334,139.335,139.321,139.335,80199999.0
2005-12-16 13:18:00,139.338,139.34,139.328,139.33,135000000.0
2005-12-16 13:19:00,139.328,139.329,139.314,139.322,113199998.0
2005-12-16 13:20:00,139.307,139.307,139.248,139.255,47199999.0
2005-12-16 13:21:00,139.247,139.261,139.229,139.229,88899999.0
2005-12-16 13:22:00,139.213,139.223,139.196,139.223,51599999.0
2005-12-16 13:23:00,139.213,139.215,139.209,139.215,79300000.0
2005-12-16 13:24:00,139.216,139.227,139.205,139.227,58200000.0
2005-12-16 13:25:00,139.223,139.236,139.223,139.236,125800002.0
2005-12-16 13:26:00,139.233,139.245,139.222,139.245,93600001.0
2005-12-16 13:27:00,139.237,139.255,139.237,139.25,83899999.0
2005-12-16 13:28:00,139.24,139.26,139.24,139.26,129100002.0
2005-12-16 13:29:00,139.258,139.268,139.252,139.268,77600000.0
2005-12-16 13:30:00,139.275,139.296,139.275,139.296,44799999.0
2005-12-16 13:31:00,139.295,139.313,139.295,139.313,160100000.0
2005-12-16 13:32:00,139.3,139.319,139.3,139.305,84699998.0
2005-12-16 13:33:00,139.322,139.332,139.322,139.33,79400000.0
2005-12-16 13:34:00,139.326,139.337,139.321,139.329,120899998.0
2005-12-16 13:35:00,139.306,139.306,139.281,139.288,99600000.0
2005-12-16 13:36:00,139.292,139.32,139.28,139.32,54200000.0
2005-12-16 13:37:00,139.315,139.323,139.305,139.323,83599999.0
2005-12-16 13:38:00,139.328,139.363,139.321,139.345,86100000.0
2005-12-16 13:39:00,139.347,139.373,139.346,139.354,147299998.0
2005-12-16 13:40:00,139.337,139.34,139.325,139.325,26700000.0
2005-12-16 13:41:00,139.327,139.335,139.32,139.331,82100000.0
2005-12-16 13:42:00,139.333,139.36,139.333,139.36,94200000.0
2005-12-16 13:43:00,139.366,139.369,139.344,139.355,165900002.0
2005-12-16 13:44:00,139.352,139.354,139.343,139.349,160099999.0
2005-12-16 13:45:00,139.358,139.364,139.358,139.364,32800000.0
2005-12-16 13:46:00,139.368,139.368,139.341,139.346,82200001.0
2005-12-16 13:47:00,139.335,139.335,139.33,139.33,37600000.0
2005-12-16 13:48:00,139.316,139.326,139.307,139.323,62399999.0
2005-12-16 13:49:00,139.332,139.335,139.332,139.335,24000000.0
2005-12-16 13:50:00,139.332,139.351,139.332,139.342,30400000.0
2005-12-16 13:51:00,139.343,139.369,139.331,139.369,108999997.0
2005-12-16 13:52:00,139.36,139.36,139.337,139.338,93400000.0
2005-12-16 13:53:00,139.338,139.348,139.335,139.344,110199999.0
2005-12-16 13:54:00,139.341,139.341,139.329,139.335,58300000.0
2005-12-16 13:55:00,139.337,139.347,139.337,139.343,70400002.0
2005-12-16 13:56:00,139.347,139.363,139.347,139.361,117199998.0
2005-12-16 13:57:00,139.361,139.361,139.34,139.34,124299997.0
2005-12-16 13:58:00,139.337,139.338,139.325,139.325,41900000.0
2005-12-16 13:59:00,139.335,139.346,139.332,139.341,111599999.0
2005-12-16 14:00:00,139.357,139.374,139.333,139.333,117099999.0
2005-12-16 14:01:00,139.33,139.335,139.33,139.335,41800000.0
2005-12-16 14:02:00,139.325,139.33,139.323,139.324,162800001.0
2005-12-16 14:03:00,139.327,139.334,139.318,139.318,65900000.0
2005-12-16 14:04:00,139.32,139.332,139.32,139.332,258399996.0
2005-12-16 14:05:00,139.326,139.328,139.311,139.326,62600001.0
2005-12-16 14:06:00,139.316,139.316,139.301,139.306,135299998.0
2005-12-16 14:07:00,139.292,139.292,139.28,139.281,62500000.0
2005-12-16 14:08:00,139.276,139.276,139.248,139.252,175600000.0
2005-12-16 14:09:00,139.242,139.258,139.242,139.246,139800002.0
2005-12-16 14:10:00,139.248,139.251,139.238,139.242,106500001.0
2005-12-16 14:11:00,139.252,139.252,139.226,139.226,115900000.0
2005-12-16 14:12:00,139.232,139.239,139.224,139.227,109900000.0
2005-12-16 14:13:00,139.227,139.244,139.224,139.239,120899999.0
2005-12-16 14:14:00,139.239,139.246,139.239,139.246,28000001.0
2005-12-16 14:15:00,139.245,139.26,139.235,139.26,84800001.0
2005-12-16 14:16:00,139.258,139.259,139.238,139.255,91700001.0
2005-12-16 14:17:00,139.258,139.283,139.255,139.283,96300001.0
2005-12-16 14:18:00,139.272,139.275,139.248,139.248,67300000.0
2005-12-16 14:19:00,139.245,139.254,139.245,139.248,110299999.0
2005-12-16 14:20:00,139.248,139.251,139.239,139.247,81000000.0
2005-12-16 14:21:00,139.234,139.244,139.234,139.234,150199995.0
2005-12-16 14:22:00,139.245,139.274,139.245,139.265,79500000.0
2005-12-16 14:23:00,139.268,139.275,139.263,139.274,92599999.0
2005-12-16 14:24:00,139.28,139.298,139.277,139.296,17200000.0
2005-12-16 14:25:00,139.282,139.283,139.282,139.283,6800000.0
2005-12-16 14:26:00,139.282,139.286,139.279,139.283,114900001.0
2005-12-16 14:27:00,139.279,139.279,139.236,139.236,120699998.0
2005-12-16 14:28:00,139.236,139.252,139.236,139.243,87400001.0
2005-12-16 14:29:00,139.24,139.24,139.229,139.232,27600000.0
2005-12-16 14:30:00,139.24,139.259,139.24,139.246,61100000.0
2005-12-16 14:31:00,139.255,139.256,139.244,139.244,110300000.0
2005-12-16 14:32:00,139.235,139.247,139.231,139.241,136000000.0
2005-12-16 14:33:00,139.242,139.251,139.242,139.247,45000000.0
2005-12-16 14:34:00,139.247,139.254,139.245,139.252,57999999.0
2005-12-16 14:35:00,139.252,139.262,139.25,139.259,132000000.0
2005-12-16 14:36:00,139.259,139.268,139.252,139.26,132700001.0
2005-12-16 14:37:00,139.268,139.268,139.255,139.26,27400000.0
2005-12-16 14:38:00,139.248,139.265,139.247,139.255,223399999.0
2005-12-16 14:39:00,139.255,139.26,139.246,139.251,100700001.0
2005-12-16 14:40:00,139.249,139.249,139.24,139.241,82699998.0
2005-12-16 14:41:00,139.238,139.243,139.236,139.243,91999999.0
2005-12-16 14:42:00,139.241,139.256,139.241,139.256,88699998.0
2005-12-16 14:43:00,139.253,139.263,139.24,139.243,153199999.0
2005-12-16 14:44:00,139.258,139.265,139.243,139.265,162700000.0
2005-12-16 14:45:00,139.258,139.258,139.238,139.244,49500000.0
2005-12-16 14:46:00,139.236,139.261,139.231,139.254,143000000.0
2005-12-16 14:47:00,139.254,139.26,139.221,139.221,136499997.0
2005-12-16 14:48:00,139.22,139.228,139.205,139.205,56200000.0
2005-12-16 14:49:00,139.204,139.206,139.189,139.197,139900002.0
2005-12-16 14:50:00,139.222,139.225,139.199,139.214,111299999.0
2005-12-16 14:51:00,139.222,139.247,139.222,139.233,57400000.0
2005-12-16 14:52:00,139.218,139.231,139.215,139.215,93700000.0
2005-12-16 14:53:00,139.209,139.24,139.209,139.24,71799999.0
2005-12-16 14:54:00,139.239,139.239,139.226,139.226,5900000.0
2005-12-16 14:55:00,139.215,139.232,139.215,139.232,60600000.0
2005-12-16 14:56:00,139.243,139.245,139.232,139.24,179899996.0
2005-12-16 14:57:00,139.248,139.248,139.235,139.245,88100000.0
2005-12-16 14:58:00,139.234,139.235,139.227,139.227,117599999.0
2005-12-16 14:59:00,139.243,139.251,139.243,139.243,36500000.0
2005-12-16 15:00:00,139.25,139.256,139.232,139.245,129999998.0
2005-12-16 15:01:00,139.249,139.249,139.246,139.246,40699999.0
2005-12-16 15:02:00,139.25,139.267,139.25,139.263,190700001.0
2005-12-16 15:03:00,139.258,139.26,139.252,139.258,54600000.0
2005-12-16 15:04:00,139.264,139.272,139.252,139.252,39100000.0
2005-12-16 15:05:00,139.24,139.256,139.239,139.239,121399998.0
2005-12-16 15:06:00,139.248,139.248,139.235,139.235,76799999.0
2005-12-16 15:07:00,139.248,139.248,139.233,139.234,43600000.0
2005-12-16 15:08:00,139.237,139.237,139.228,139.228,78900001.0
2005-12-16 15:09:00,139.226,139.244,139.226,139.237,76599999.0
2005-12-16 15:10:00,139.233,139.248,139.233,139.239,77699998.0
2005-12-16 15:11:00,139.237,139.252,139.237,139.252,80500001.0
2005-12-16 15:12:00,139.257,139.265,139.255,139.26,139500000.0
2005-12-16 15:13:00,139.26,139.266,139.248,139.248,46200000.0
2005-12-16 15:14:00,139.255,139.271,139.253,139.253,144799997.0
2005-12-16 15:15:00,139.246,139.291,139.246,139.29,36400000.0
2005-12-16 15:16:00,139.303,139.305,139.278,139.278,62600000.0
2005-12-16 15:17:00,139.276,139.279,139.265,139.279,79899999.0
2005-12-16 15:18:00,139.276,139.285,139.27,139.285,122399999.0
2005-12-16 15:19:00,139.286,139.316,139.286,139.316,69300000.0
2005-12-16 15:20:00,139.303,139.303,139.281,139.295,82999999.0
2005-12-16 15:21:00,139.288,139.328,139.284,139.328,58799999.0
2005-12-16 15:22:00,139.331,139.338,139.32,139.328,91200000.0
2005-12-16 15:23:00,139.325,139.353,139.308,139.353,145500004.0
2005-12-16 15:24:00,139.352,139.363,139.345,139.363,36800000.0
2005-12-16 15:25:00,139.354,139.354,139.315,139.325,89500001.0
2005-12-16 15:26:00,139.31,139.316,139.297,139.297,95000001.0
2005-12-16 15:27:00,139.296,139.296,139.274,139.276,127200002.0
2005-12-16 15:28:00,139.285,139.299,139.272,139.299,181000002.0
2005-12-16 15:29:00,139.302,139.324,139.296,139.308,133600001.0
2005-12-16 15:30:00,139.282,139.317,139.258,139.317,66499998.0
2005-12-16 15:31:00,139.331,139.336,139.316,139.336,109099999.0
2005-12-16 15:32:00,139.333,139.335,139.312,139.335,93399999.0
2005-12-16 15:33:00,139.338,139.338,139.313,139.313,107299999.0
2005-12-16 15:34:00,139.308,139.332,139.307,139.33,156000002.0
2005-12-16 15:35:00,139.33,139.334,139.311,139.329,71800000.0
2005-12-16 15:36:00,139.331,139.331,139.266,139.267,196400002.0
2005-12-16 15:37:00,139.263,139.274,139.251,139.274,57300001.0
2005-12-16 15:38:00,139.276,139.283,139.263,139.263,69199999.0
2005-12-16 15:39:00,139.273,139.292,139.273,139.291,108499999.0
2005-12-16 15:40:00,139.29,139.295,139.283,139.283,86000000.0
2005-12-16 15:41:00,139.283,139.328,139.277,139.321,85400000.0
2005-12-16 15:42:00,139.33,139.389,139.33,139.389,96700000.0
2005-12-16 15:43:00,139.398,139.429,139.39,139.426,98299998.0
2005-12-16 15:44:00,139.43,139.446,139.423,139.427,170500002.0
2005-12-16 15:45:00,139.425,139.433,139.417,139.433,159699999.0
2005-12-16 15:46:00,139.425,139.464,139.425,139.464,37600000.0
2005-12-16 15:47:00,139.459,139.459,139.368,139.37,91299999.0
2005-12-16 15:48:00,139.386,139.415,139.386,139.415,20800000.0
2005-12-16 15:49:00,139.424,139.448,139.423,139.423,108799999.0
2005-12-16 15:50:00,139.434,139.468,139.434,139.461,121299997.0
2005-12-16 15:51:00,139.463,139.477,139.462,139.477,79099999.0
2005-12-16 15:52:00,139.479,139.479,139.445,139.445,26300000.0
2005-12-16 15:53:00,139.434,139.434,139.381,139.385,46899999.0
2005-12-16 15:54:00,139.386,139.394,139.371,139.372,99500002.0
2005-12-16 15:55:00,139.36,139.36,139.336,139.339,72300000.0
2005-12-16 15:56:00,139.337,139.354,139.329,139.335,153300000.0
2005-12-16 15:57:00,139.342,139.367,139.342,139.348,92300001.0
2005-12-16 15:58:00,139.346,139.358,139.332,139.345,91800002.0
2005-12-16 15:59:00,139.342,139.348,139.335,139.335,108900001.0
2005-12-16 16:00:00,139.333,139.333,139.318,139.318,94900000.0
2005-12-16 16:01:00,139.321,139.324,139.315,139.315,49100000.0
2005-12-16 16:02:00,139.31,139.317,139.29,139.29,106600002.0
2005-12-16 16:03:00,139.304,139.316,139.291,139.307,143700000.0
2005-12-16 16:04:00,139.312,139.318,139.311,139.318,95199999.0
2005-12-16 16:05:00,139.319,139.319,139.312,139.315,65799999.0
2005-12-16 16:06:00,139.314,139.33,139.314,139.33,88999998.0
2005-12-16 16:07:00,139.34,139.349,139.33,139.349,39199999.0
2005-12-16 16:08:00,139.353,139.363,139.344,139.348,198699999.0
2005-12-16 16:09:00,139.33,139.337,139.324,139.332,97000000.0
2005-12-16 16:10:00,139.328,139.329,139.309,139.323,62899999.0
2005-12-16 16:11:00,139.325,139.343,139.325,139.336,163800000.0
2005-12-16 16:12:00,139.328,139.342,139.326,139.332,124400001.0
2005-12-16 16:13:00,139.34,139.378,139.334,139.378,41300000.0
2005-12-16 16:14:00,139.397,139.417,139.397,139.406,66500001.0
2005-12-16 16:15:00,139.402,139.406,139.387,139.394,93400002.0
2005-12-16 16:16:00,139.403,139.403,139.366,139.389,97200000.0
2005-12-16 16:17:00,139.405,139.405,139.385,139.385,138499999.0
2005-12-16 16:18:00,139.384,139.384,139.368,139.376,82199998.0
2005-12-16 16:19:00,139.365,139.366,139.353,139.366,20300000.0
2005-12-16 16:20:00,139.378,139.378,139.355,139.355,119800003.0
2005-12-16 16:21:00,139.348,139.362,139.345,139.362,50300000.0
2005-12-16 16:22:00,139.353,139.359,139.335,139.352,78600000.0
2005-12-16 16:23:00,139.347,139.347,139.306,139.306,36100000.0
2005-12-16 16:24:00,139.302,139.302,139.235,139.24,68800000.0
2005-12-16 16:25:00,139.252,139.284,139.252,139.284,64000000.0
2005-12-16 16:26:00,139.275,139.298,139.272,139.278,127299998.0
2005-12-16 16:27:00,139.282,139.301,139.282,139.3,71900001.0
2005-12-16 16:28:00,139.295,139.32,139.291,139.32,48800000.0
2005-12-16 16:29:00,139.315,139.368,139.315,139.368,84599999.0
2005-12-16 16:30:00,139.375,139.375,139.358,139.366,63999999.0
2005-12-16 16:31:00,139.348,139.348,139.311,139.312,125999996.0
2005-12-16 16:32:00,139.301,139.301,139.291,139.299,68799999.0
2005-12-16 16:33:00,139.303,139.324,139.286,139.324,64400000.0
2005-12-16 16:34:00,139.328,139.328,139.305,139.323,102200000.0
2005-12-16 16:35:00,139.319,139.319,139.296,139.296,148100001.0
2005-12-16 16:36:00,139.288,139.313,139.288,139.303,140899999.0
2005-12-16 16:37:00,139.305,139.319,139.304,139.313,112099999.0
2005-12-16 16:38:00,139.313,139.327,139.301,139.327,43200000.0
2005-12-16 16:39:00,139.323,139.323,139.302,139.323,54700000.0
2005-12-16 16:40:00,139.312,139.312,139.293,139.299,38699999.0
2005-12-16 16:41:00,139.304,139.313,139.297,139.313,133900003.0
2005-12-16 16:42:00,139.33,139.337,139.327,139.327,97600001.0
2005-12-16 16:43:00,139.333,139.339,139.327,139.327,123100003.0
2005-12-16 16:44:00,139.321,139.321,139.301,139.318,119200000.0
2005-12-16 16:45:00,139.32,139.325,139.307,139.325,58399999.0
2005-12-16 16:46:00,139.332,139.354,139.317,139.317,56000000.0
2005-12-16 16:47:00,139.324,139.329,139.309,139.309,45500000.0
2005-12-16 16:48:00,139.306,139.321,139.296,139.321,111100002.0
2005-12-16 16:49:00,139.321,139.331,139.321,139.328,163600000.0
2005-12-16 16:50:00,139.33,139.33,139.31,139.31,149300001.0
2005-12-16 16:51:00,139.307,139.317,139.3,139.309,74800000.0
2005-12-16 16:52:00,139.312,139.312,139.3,139.309,158200002.0
2005-12-16 16:53:00,139.316,139.316,139.305,139.308,94700003.0
2005-12-16 16:54:00,139.305,139.315,139.295,139.301,148700001.0
2005-12-16 16:55:00,139.293,139.293,139.275,139.278,42500000.0
2005-12-16 16:56:00,139.279,139.28,139.268,139.271,98799999.0
2005-12-16 16:57:00,139.273,139.279,139.269,139.277,89299999.0
2005-12-16 16:58:00,139.283,139.283,139.273,139.281,100699999.0
2005-12-16 16:59:00,139.281,139.293,139.263,139.282,97499999.0
2005-12-16 17:00:00,139.29,139.338,139.29,139.333,104100000.0
2005-12-16 17:01:00,139.328,139.349,139.327,139.333,102100000.0
2005-12-16 17:02:00,139.326,139.326,139.316,139.319,57499999.0
2005-12-16 17:03:00,139.311,139.32,139.296,139.298,162300000.0
2005-12-16 17:04:00,139.295,139.31,139.293,139.299,77400000.0
2005-12-16 17:05:00,139.293,139.302,139.292,139.295,39300000.0
2005-12-16 17:06:00,139.305,139.316,139.292,139.292,141599999.0
2005-12-16 17:07:00,139.283,139.285,139.272,139.279,172999998.0
2005-12-16 17:08:00,139.293,139.295,139.277,139.278,85599999.0
2005-12-16 17:09:00,139.278,139.29,139.274,139.287,82500001.0
2005-12-16 17:10:00,139.297,139.32,139.297,139.319,102800001.0
2005-12-16 17:11:00,139.344,139.385,139.296,139.296,143300002.0
2005-12-16 17:12:00,139.287,139.287,139.234,139.237,149300002.0
2005-12-16 17:13:00,139.218,139.237,139.197,139.215,86900000.0
2005-12-16 17:14:00,139.205,139.228,139.202,139.225,144200004.0
2005-12-16 17:15:00,139.24,139.265,139.24,139.246,70299998.0
2005-12-16 17:16:00,139.247,139.26,139.247,139.26,81000000.0
2005-12-16 17:17:00,139.263,139.27,139.253,139.27,93899998.0
2005-12-16 17:18:00,139.267,139.267,139.244,139.25,69000000.0
2005-12-16 17:19:00,139.248,139.265,139.242,139.251,100199999.0
2005-12-16 17:20:00,139.248,139.279,139.242,139.279,52300001.0
2005-12-16 17:21:00,139.265,139.271,139.245,139.245,107799996.0
2005-12-16 17:22:00,139.216,139.216,139.196,139.212,130300003.0
2005-12-16 17:23:00,139.218,139.245,139.218,139.245,71099999.0
2005-12-16 17:24:00,139.245,139.258,139.237,139.237,98399998.0
2005-12-16 17:25:00,139.233,139.24,139.224,139.238,71100001.0
2005-12-16 17:26:00,139.209,139.209,139.139,139.139,46799999.0
2005-12-16 17:27:00,139.128,139.152,139.128,139.152,58800000.0
2005-12-16 17:28:00,139.163,139.174,139.163,139.17,38900001.0
2005-12-16 17:29:00,139.173,139.205,139.167,139.199,101799997.0
2005-12-16 17:30:00,139.193,139.217,139.18,139.18,144999998.0
2005-12-16 17:31:00,139.183,139.183,139.149,139.154,47200000.0
2005-12-16 17:32:00,139.146,139.146,139.132,139.132,37000000.0
2005-12-16 17:33:00,139.127,139.14,139.123,139.125,67900000.0
2005-12-16 17:34:00,139.123,139.123,139.107,139.11,79099999.0
2005-12-16 17:35:00,139.125,139.145,139.125,139.127,97300001.0
2005-12-16 17:36:00,139.132,139.132,139.12,139.12,87899999.0
2005-12-16 17:37:00,139.125,139.137,139.125,139.135,28000000.0
2005-12-16 17:38:00,139.152,139.152,139.137,139.137,80000000.0
2005-12-16 17:39:00,139.124,139.137,139.117,139.117,75599999.0
2005-12-16 17:40:00,139.1,139.1,139.084,139.084,58500000.0
2005-12-16 17:41:00,139.072,139.072,139.035,139.036,91200001.0
2005-12-16 17:42:00,139.04,139.068,139.037,139.068,135800003.0
2005-12-16 17:43:00,139.075,139.083,139.061,139.075,110199999.0
2005-12-16 17:44:00,139.078,139.078,139.057,139.059,86099998.0
2005-12-16 17:45:00,139.057,139.057,139.042,139.044,147400000.0
2005-12-16 17:46:00,139.032,139.032,139.025,139.029,9300000.0
2005-12-16 17:47:00,139.036,139.036,139.031,139.031,27099999.0
2005-12-16 17:48:00,139.049,139.058,139.045,139.055,92699999.0
2005-12-16 17:49:00,139.037,139.05,139.027,139.027,130900001.0
2005-12-16 17:50:00,139.038,139.058,139.038,139.058,119599998.0
2005-12-16 17:51:00,139.05,139.05,139.02,139.035,91400002.0
2005-12-16 17:52:00,139.033,139.033,138.984,138.989,127099999.0
2005-12-16 17:53:00,138.96,138.96,138.91,138.91,66000000.0
2005-12-16 17:54:00,138.912,138.922,138.89,138.912,112900001.0
2005-12-16 17:55:00,138.915,138.925,138.894,138.898,109500000.0
2005-12-16 17:56:00,138.9,138.946,138.9,138.946,58399999.0
2005-12-16 17:57:00,138.957,138.968,138.957,138.957,104700002.0
2005-12-16 17:58:00,138.962,138.964,138.939,138.947,134700002.0
2005-12-16 17:59:00,138.948,138.975,138.945,138.959,122199999.0
2005-12-16 18:00:00,138.972,138.979,138.951,138.956,99100001.0
2005-12-16 18:01:00,138.959,138.994,138.959,138.987,1290000004.0
2005-12-16 18:02:00,138.999,139.019,138.995,138.995,2104399995.0
2005-12-16 18:03:00,139.12,139.13,139.1,139.13,1350399994.0
2005-12-16 18:04:00,138.995,139.026,138.995,139.012,1350399994.0
2005-12-16 18:05:00,139.008,139.023,138.98,138.98,1698900000.0
2005-12-16 18:06:00,138.978,139.001,138.977,138.992,1161099994.0
2005-12-16 18:07:00,138.995,139.04,138.995,139.04,1908500007.0
2005-12-16 18:08:00,139.051,139.097,139.051,139.083,1567899995.0
2005-12-16 18:09:00,139.089,139.089,139.052,139.052,1274400000.0
2005-12-16 18:10:00,139.06,139.098,139.06,139.093,1164799997.0
2005-12-16 18:11:00,139.093,139.093,139.077,139.08,769099998.0
2005-12-16 18:12:00,139.08,139.09,139.066,139.07,1024599997.0
2005-12-16 18:13:00,139.073,139.077,139.055,139.067,1302899997.0
2005-12-16 18:14:00,139.057,139.083,139.057,139.067,1429799998.0
2005-12-16 18:15:00,139.066,139.091,139.065,139.079,1603999993.0
2005-12-16 18:16:00,139.09,139.105,139.088,139.097,1563599990.0
2005-12-16 18:17:00,139.1,139.118,139.096,139.105,751900003.0
2005-12-16 18:18:00,139.114,139.121,139.103,139.121,457099998.0
2005-12-16 18:19:00,139.123,139.129,139.111,139.112,620600004.0
2005-12-16 18:20:00,139.122,139.175,139.12,139.152,1718200008.0
2005-12-16 18:21:00,139.156,139.167,139.145,139.152,1064400000.0
2005-12-16 18:22:00,139.136,139.15,139.126,139.137,1056899993.0
2005-12-16 18:23:00,139.153,139.173,139.152,139.152,1394599996.0
2005-12-16 18:24:00,139.132,139.132,139.077,139.097,1028500001.0
2005-12-16 18:25:00,139.087,139.09,139.052,139.052,1116699998.0
2005-12-16 18:26:00,139.048,139.048,139.025,139.033,903600002.0
2005-12-16 18:27:00,139.029,139.029,139.007,139.007,582200000.0
2005-12-16 18:28:00,139.01,139.011,138.971,138.971,831999996.0
2005-12-16 18:29:00,138.96,138.969,138.936,138.969,744299997.0
2005-12-16 18:30:00,138.983,139.011,138.973,139.005,528999996.0
2005-12-16 18:31:00,139.014,139.043,139.013,139.013,911500002.0
2005-12-16 18:32:00,138.994,139.006,138.951,138.975,1501499994.0
2005-12-16 18:33:00,138.975,139.018,138.97,139.013,1347899995.0
2005-12-16 18:34:00,139.022,139.043,139.015,139.032,1161199994.0
2005-12-16 18:35:00,139.03,139.03,138.995,138.995,1026299999.0
2005-12-16 18:36:00,138.993,139.005,138.987,138.998,526099998.0
2005-12-16 18:37:00,138.997,138.999,138.982,138.99,476299994.0
2005-12-16 18:38:00,138.996,139.009,138.989,139.004,414699999.0
2005-12-16 18:39:00,139.009,139.028,139.009,139.02,364500005.0
2005-12-16 18:40:00,139.016,139.036,139.004,139.029,1033399996.0
2005-12-16 18:41:00,139.038,139.05,139.022,139.037,355000000.0
2005-12-16 18:42:00,139.031,139.031,139.01,139.017,609299998.0
2005-12-16 18:43:00,139.033,139.056,139.028,139.05,286699994.0
2005-12-16 18:44:00,139.05,139.074,139.049,139.056,508199997.0
2005-12-16 18:45:00,139.044,139.044,139.022,139.038,292600002.0
2005-12-16 18:46:00,139.041,139.06,139.041,139.06,536199996.0
2005-12-16 18:47:00,139.06,139.07,139.041,139.048,225600004.0
2005-12-16 18:48:00,139.05,139.055,139.045,139.045,640400007.0
2005-12-16 18:49:00,139.046,139.077,139.044,139.069,574099998.0
2005-12-16 18:50:00,139.068,139.073,139.051,139.067,730999999.0
2005-12-16 18:51:00,139.065,139.065,139.033,139.033,487300006.0
2005-12-16 18:52:00,139.02,139.025,139.003,139.008,770199998.0
2005-12-16 18:53:00,139.003,139.019,138.991,139.007,856799999.0
2005-12-16 18:54:00,139.007,139.023,138.99,138.997,962499993.0
2005-12-16 18:55:00,139.0,139.027,139.0,139.013,928500000.0
2005-12-16 18:56:00,139.011,139.041,139.011,139.033,434899998.0
2005-12-16 18:57:00,139.045,139.095,139.045,139.055,377599997.0
2005-12-16 18:58:00,139.054,139.068,139.039,139.039,613299994.0
2005-12-16 18:59:00,139.04,139.056,139.04,139.043,785299996.0
2005-12-16 19:00:00,139.037,139.075,139.034,139.075,220900001.0
2005-12-16 19:01:00,139.085,139.105,139.072,139.096,326099996.0
2005-12-16 19:02:00,139.091,139.114,139.091,139.099,297500001.0
2005-12-16 19:03:00,139.093,139.116,139.093,139.115,703599996.0
2005-12-16 19:04:00,139.11,139.111,139.085,139.105,377499999.0
2005-12-16 19:05:00,139.115,139.125,139.1,139.109,620199998.0
2005-12-16 19:06:00,139.117,139.132,139.107,139.128,925599993.0
2005-12-16 19:07:00,139.129,139.143,139.116,139.118,910499998.0
2005-12-16 19:08:00,139.117,139.119,139.1,139.105,793699998.0
2005-12-16 19:09:00,139.105,139.116,139.097,139.116,762500003.0
2005-12-16 19:10:00,139.128,139.134,139.123,139.13,167899997.0
2005-12-16 19:11:00,139.137,139.159,139.135,139.153,366899999.0
2005-12-16 19:12:00,139.165,139.198,139.165,139.198,377700000.0
2005-12-16 19:13:00,139.201,139.201,139.178,139.185,33300000.0
2005-12-16 19:14:00,139.183,139.212,139.183,139.2,405800002.0
2005-12-16 19:15:00,139.198,139.21,139.185,139.21,876100000.0
2005-12-16 19:16:00,139.214,139.223,139.207,139.223,363600000.0
2005-12-16 19:17:00,139.226,139.252,139.226,139.229,436600003.0
2005-12-16 19:18:00,139.227,139.227,139.203,139.203,304899996.0
2005-12-16 19:19:00,139.205,139.239,139.205,139.228,494400000.0
2005-12-16 19:20:00,139.238,139.25,139.233,139.24,355000002.0
2005-12-16 19:21:00,139.248,139.314,139.242,139.302,563200001.0
2005-12-16 19:22:00,139.324,139.327,139.303,139.303,66100000.0
2005-12-16 19:23:00,139.307,139.307,139.241,139.28,1300699994.0
2005-12-16 19:24:00,139.273,139.273,139.235,139.235,661700000.0
2005-12-16 19:25:00,139.241,139.258,139.231,139.255,507700001.0
2005-12-16 19:26:00,139.256,139.262,139.245,139.245,1002699996.0
2005-12-16 19:27:00,139.245,139.259,139.245,139.252,796999999.0
2005-12-16 19:28:00,139.245,139.246,139.218,139.234,470900002.0
2005-12-16 19:29:00,139.236,139.236,139.2,139.234,390399995.0
2005-12-16 19:30:00,139.239,139.25,139.23,139.232,613599995.0
2005-12-16 19:31:00,139.225,139.225,139.189,139.19,593800003.0
2005-12-16 19:32:00,139.176,139.193,139.149,139.156,684199994.0
2005-12-16 19:33:00,139.148,139.152,139.132,139.146,633399997.0
2005-12-16 19:34:00,139.138,139.138,139.109,139.111,1150199994.0
2005-12-16 19:35:00,139.105,139.111,139.074,139.074,555799999.0
2005-12-16 19:36:00,139.084,139.118,139.084,139.106,473999998.0
2005-12-16 19:37:00,139.118,139.156,139.118,139.156,18800000.0
2005-12-16 19:38:00,139.182,139.195,139.175,139.175,526399996.0
2005-12-16 19:39:00,139.165,139.176,139.147,139.165,787999992.0
2005-12-16 19:40:00,139.17,139.181,139.158,139.17,581500004.0
2005-12-16 19:41:00,139.162,139.166,139.149,139.152,982500004.0
2005-12-16 19:42:00,139.154,139.154,139.106,139.127,518900001.0
2005-12-16 19:43:00,139.127,139.129,139.113,139.113,148200003.0
2005-12-16 19:44:00,139.119,139.14,139.119,139.137,309700000.0
2005-12-16 19:45:00,139.139,139.147,139.135,139.135,107200000.0
2005-12-16 19:46:00,139.13,139.142,139.122,139.122,357500000.0
2005-12-16 19:47:00,139.123,139.128,139.12,139.126,158599999.0
2005-12-16 19:48:00,139.125,139.125,139.112,139.112,925199993.0
2005-12-16 19:49:00,139.108,139.113,139.094,139.112,375699997.0
2005-12-16 19:50:00,139.109,139.118,139.097,139.109,424500000.0
2005-12-16 19:51:00,139.107,139.107,139.096,139.096,544399997.0
2005-12-16 19:52:00,139.095,139.095,139.07,139.077,562800002.0
2005-12-16 19:53:00,139.084,139.097,139.083,139.087,490699999.0
2005-12-16 19:54:00,139.099,139.121,139.097,139.121,282899996.0
2005-12-16 19:55:00,139.125,139.125,139.12,139.12,247099997.0
2005-12-16 19:56:00,139.117,139.117,139.093,139.101,507200003.0
2005-12-16 19:57:00,139.094,139.099,139.084,139.085,681700000.0
2005-12-16 19:58:00,139.087,139.095,139.085,139.088,545099995.0
2005-12-16 19:59:00,139.092,139.103,139.089,139.09,556399999.0
2005-12-16 20:00:00,139.097,139.102,139.092,139.099,163400002.0
2005-12-16 20:01:00,139.096,139.096,139.08,139.089,446599999.0
2005-12-16 20:02:00,139.088,139.091,139.079,139.083,276700002.0
2005-12-16 20:03:00,139.085,139.11,139.077,139.107,333599998.0
2005-12-16 20:04:00,139.11,139.115,139.103,139.103,439400000.0
2005-12-16 20:05:00,139.101,139.111,139.099,139.102,718500002.0
2005-12-16 20:06:00,139.115,139.119,139.1,139.116,555799997.0
2005-12-16 20:07:00,139.114,139.12,139.102,139.11,266299999.0
2005-12-16 20:08:00,139.113,139.137,139.113,139.13,581100000.0
2005-12-16 20:09:00,139.127,139.134,139.114,139.133,468000001.0
2005-12-16 20:10:00,139.135,139.167,139.131,139.134,286100001.0
2005-12-16 20:11:00,139.13,139.13,139.089,139.099,600799999.0
2005-12-16 20:12:00,139.085,139.085,139.048,139.053,901299997.0
2005-12-16 20:13:00,139.053,139.081,139.053,139.081,297300001.0
2005-12-16 20:14:00,139.083,139.101,139.083,139.098,468800001.0
2005-12-16 20:15:00,139.109,139.118,139.1,139.105,752499995.0
2005-12-16 20:16:00,139.101,139.117,139.088,139.112,566400000.0
2005-12-16 20:17:00,139.119,139.173,139.119,139.171,189299997.0
2005-12-16 20:18:00,139.18,139.189,139.167,139.167,161200000.0
2005-12-16 20:19:00,139.18,139.201,139.168,139.175,528400001.0
2005-12-16 20:20:00,139.174,139.176,139.165,139.165,320700002.0
2005-12-16 20:21:00,139.162,139.169,139.158,139.168,437199998.0
2005-12-16 20:22:00,139.163,139.178,139.162,139.178,410400002.0
2005-12-16 20:23:00,139.168,139.172,139.153,139.157,443899992.0
2005-12-16 20:24:00,139.163,139.169,139.162,139.163,373399995.0
2005-12-16 20:25:00,139.162,139.17,139.159,139.17,397600000.0
2005-12-16 20:26:00,139.17,139.18,139.161,139.17,365399999.0
2005-12-16 20:27:00,139.168,139.17,139.157,139.162,586199994.0
2005-12-16 20:28:00,139.149,139.158,139.141,139.141,1174300003.0
2005-12-16 20:29:00,139.142,139.182,139.142,139.168,1123900005.0
2005-12-16 20:30:00,139.172,139.186,139.167,139.174,1757699993.0
2005-12-16 20:31:00,139.169,139.172,139.152,139.166,1209700002.0
2005-12-16 20:32:00,139.173,139.188,139.168,139.17,1073999996.0
2005-12-16 20:33:00,139.164,139.173,139.145,139.168,441400002.0
2005-12-16 20:34:00,139.163,139.177,139.154,139.177,415999998.0
2005-12-16 20:35:00,139.182,139.188,139.177,139.187,314499998.0
2005-12-16 20:36:00,139.188,139.192,139.18,139.19,758799997.0
2005-12-16 20:37:00,139.192,139.201,139.188,139.2,457599999.0
2005-12-16 20:38:00,139.205,139.207,139.181,139.194,762399996.0
2005-12-16 20:39:00,139.183,139.187,139.157,139.187,734000000.0
2005-12-16 20:40:00,139.186,139.2,139.186,139.193,1145999998.0
2005-12-16 20:41:00,139.181,139.181,139.121,139.132,408599997.0
2005-12-16 20:42:00,139.129,139.134,139.115,139.121,428400002.0
2005-12-16 20:43:00,139.12,139.125,139.11,139.118,475999995.0
2005-12-16 20:44:00,139.116,139.12,139.1,139.104,753699997.0
2005-12-16 20:45:00,139.107,139.113,139.09,139.093,566499998.0
2005-12-16 20:46:00,139.096,139.096,139.073,139.091,879599992.0
2005-12-16 20:47:00,139.092,139.099,139.073,139.094,766100003.0
2005-12-16 20:48:00,139.092,139.101,139.078,139.085,443099999.0
2005-12-16 20:49:00,139.088,139.102,139.081,139.102,547400000.0
2005-12-16 20:50:00,139.102,139.113,139.09,139.102,1295900000.0
2005-12-16 20:51:00,139.107,139.123,139.106,139.106,463600001.0
2005-12-16 20:52:00,139.098,139.098,139.084,139.095,283799999.0
2005-12-16 20:53:00,139.097,139.099,139.085,139.089,807799992.0
2005-12-16 20:54:00,139.08,139.085,139.077,139.085,294800003.0
2005-12-16 20:55:00,139.077,139.08,139.059,139.062,848999995.0
2005-12-16 20:56:00,139.049,139.054,139.013,139.013,902999990.0
2005-12-16 20:57:00,139.004,139.008,138.988,138.988,710400007.0
2005-12-16 20:58:00,138.99,138.999,138.975,138.975,1225600003.0
2005-12-16 20:59:00,138.977,138.999,138.977,138.995,1027299990.0
2005-12-16 21:00:00,139.001,139.012,138.998,139.008,1106599999.0
2005-12-16 21:01:00,139.021,139.054,139.021,139.036,954899999.0
2005-12-16 21:02:00,139.032,139.054,139.025,139.025,456200001.0
2005-12-16 21:03:00,139.022,139.033,139.007,139.022,604899998.0
2005-12-16 21:04:00,139.028,139.063,139.028,139.063,524099997.0
2005-12-16 21:05:00,139.076,139.1,139.076,139.088,546000004.0
2005-12-16 21:06:00,139.083,139.095,139.08,139.087,690899997.0
2005-12-16 21:07:00,139.085,139.085,139.061,139.072,720199999.0
2005-12-16 21:08:00,139.07,139.075,139.062,139.065,328899997.0
2005-12-16 21:09:00,139.073,139.073,139.054,139.06,206899998.0
2005-12-16 21:10:00,139.061,139.072,139.06,139.062,307099998.0
2005-12-16 21:11:00,139.055,139.067,139.054,139.062,280000001.0
2005-12-16 21:12:00,139.055,139.06,139.027,139.027,482800004.0
2005-12-16 21:13:00,139.022,139.041,139.02,139.041,667999999.0
2005-12-16 21:14:00,139.035,139.045,139.032,139.04,724599999.0
2005-12-16 21:15:00,139.037,139.041,139.025,139.025,779299999.0
2005-12-16 21:16:00,139.027,139.045,139.027,139.038,516599998.0
2005-12-16 21:17:00,139.033,139.045,139.033,139.038,772700006.0
2005-12-16 21:18:00,139.036,139.04,139.03,139.03,297600000.0
2005-12-16 21:19:00,139.025,139.038,139.025,139.025,507299996.0
2005-12-16 21:20:00,139.026,139.026,139.005,139.015,1082199993.0
2005-12-16 21:21:00,139.016,139.025,139.005,139.017,565999996.0
2005-12-16 21:22:00,139.021,139.039,139.017,139.03,1059699998.0
2005-12-16 21:23:00,139.034,139.057,139.034,139.049,621700001.0
2005-12-16 21:24:00,139.04,139.048,139.027,139.037,505999995.0
2005-12-16 21:25:00,139.043,139.052,139.034,139.039,810199997.0
2005-12-16 21:26:00,139.029,139.046,139.027,139.027,257600000.0
2005-12-16 21:27:00,139.027,139.028,139.011,139.028,234900000.0
2005-12-16 21:28:00,139.028,139.036,139.028,139.029,43500001.0
2005-12-16 21:29:00,139.031,139.037,139.017,139.017,296299998.0
2005-12-16 21:30:00,139.013,139.025,139.01,139.025,191999999.0
2005-12-16 21:31:00,139.031,139.062,139.031,139.053,101500000.0
2005-12-16 21:32:00,139.053,139.07,139.051,139.06,451699997.0
2005-12-16 21:33:00,139.057,139.067,139.045,139.062,136599998.0
2005-12-16 21:34:00,139.063,139.088,139.063,139.078,370499998.0
2005-12-16 21:35:00,139.08,139.098,139.073,139.078,329200000.0
2005-12-16 21:36:00,139.084,139.102,139.071,139.094,241600001.0
2005-12-16 21:37:00,139.102,139.109,139.099,139.106,119399997.0
2005-12-16 21:38:00,139.11,139.114,139.093,139.093,126599999.0
2005-12-16 21:39:00,139.088,139.088,139.077,139.082,208800000.0
2005-12-16 21:40:00,139.076,139.076,139.061,139.067,281700003.0
2005-12-16 21:41:00,139.06,139.072,139.057,139.072,80300000.0
2005-12-16 21:42:00,139.072,139.08,139.064,139.075,248599997.0
2005-12-16 21:43:00,139.064,139.064,139.039,139.052,416699999.0
2005-12-16 21:44:00,139.047,139.056,139.028,139.039,546700002.0
2005-12-16 21:45:00,139.038,139.038,139.015,139.015,410900002.0
2005-12-16 21:46:00,139.005,139.009,138.989,138.989,495599998.0
2005-12-16 21:47:00,138.99,138.999,138.987,138.996,361199999.0
2005-12-16 21:48:00,138.995,139.005,138.988,138.995,64299999.0
2005-12-16 21:49:00,138.993,139.017,138.993,139.002,132400000.0
2005-12-16 21:50:00,139.003,139.003,138.987,138.987,94900000.0
2005-12-16 21:51:00,138.985,139.001,138.985,139.001,194000000.0
2005-12-16 21:52:00,138.995,139.007,138.995,138.998,75200000.0
2005-12-16 21:53:00,139.002,139.017,139.002,139.007,55500000.0
2005-12-16 21:54:00,139.009,139.015,139.003,139.003,130900001.0
2005-12-16 21:55:00,139.008,139.008,139.003,139.008,123799997.0
2005-12-16 21:56:00,139.008,139.008,138.982,138.982,76799998.0
2005-12-16 21:57:00,138.964,138.964,138.939,138.939,36000000.0
2005-12-16 21:58:00,138.952,138.985,138.952,138.985,44800000.0
2005-12-16 21:59:00,138.975,138.975,138.961,138.975,97400000.0
2005-12-16 22:00:00,138.977,138.986,138.955,138.958,241200000.0
2005-12-16 22:01:00,138.958,138.959,138.944,138.947,408699997.0
2005-12-16 22:02:00,138.953,138.968,138.95,138.958,380100001.0
2005-12-16 22:03:00,138.96,138.972,138.96,138.96,214799997.0
2005-12-16 22:04:00,138.96,138.962,138.946,138.948,190200000.0
2005-12-16 22:05:00,138.945,138.95,138.939,138.942,112000001.0
2005-12-16 22:06:00,138.94,138.94,138.935,138.94,125800001.0
2005-12-16 22:07:00,138.937,138.937,138.921,138.923,99699999.0
2005-12-16 22:08:00,138.928,138.946,138.928,138.936,181199998.0
2005-12-16 22:09:00,138.942,138.946,138.942,138.942,68299998.0
2005-12-16 22:10:00,138.941,138.948,138.94,138.942,191100001.0
2005-12-16 22:11:00,138.937,138.952,138.933,138.933,185500001.0
2005-12-16 22:12:00,138.929,138.949,138.929,138.94,213599999.0
2005-12-16 22:13:00,138.94,138.947,138.935,138.943,104099999.0
2005-12-16 22:14:00,138.947,138.948,138.926,138.928,93100000.0
2005-12-16 22:15:00,138.932,138.946,138.932,138.943,179899997.0
2005-12-16 22:16:00,138.95,138.953,138.946,138.948,179199997.0
2005-12-16 22:17:00,138.949,138.966,138.949,138.966,56000000.0
2005-12-16 22:18:00,138.969,138.969,138.962,138.962,73700000.0
2005-12-16 22:19:00,138.957,138.959,138.952,138.952,111999998.0
2005-12-16 22:20:00,138.95,138.95,138.945,138.948,160700000.0
2005-12-16 22:21:00,138.952,138.958,138.949,138.958,40000000.0
2005-12-16 22:22:00,138.962,138.962,138.949,138.957,200599998.0
2005-12-16 22:23:00,138.96,138.967,138.955,138.96,245100000.0
2005-12-16 22:24:00,138.958,138.958,138.947,138.949,119599999.0
2005-12-16 22:25:00,138.948,138.955,138.945,138.945,264099998.0
2005-12-16 22:26:00,138.947,138.954,138.947,138.953,157700003.0
2005-12-16 22:27:00,138.953,138.967,138.953,138.964,589499998.0
2005-12-16 22:28:00,138.965,138.971,138.956,138.967,271300003.0
2005-12-16 22:29:00,138.972,138.979,138.972,138.979,47900002.0
2005-12-16 22:30:00,138.973,138.973,138.96,138.962,74099999.0
2005-12-16 22:31:00,138.958,138.961,138.941,138.941,171900002.0
2005-12-16 22:32:00,138.945,138.96,138.945,138.955,139599999.0
2005-12-16 22:33:00,138.962,138.969,138.958,138.969,231200004.0
2005-12-16 22:34:00,138.968,138.968,138.955,138.968,227700002.0
2005-12-16 22:35:00,138.964,138.964,138.958,138.959,106299999.0
2005-12-16 22:36:00,138.963,138.968,138.955,138.963,289600000.0
2005-12-16 22:37:00,138.971,138.992,138.971,138.985,291000000.0
2005-12-16 22:38:00,138.98,138.994,138.98,138.985,211900004.0
2005-12-16 22:39:00,138.987,138.997,138.987,138.987,266400001.0
2005-12-16 22:40:00,138.987,139.008,138.987,139.006,429100001.0
2005-12-16 22:41:00,139.005,139.005,138.974,138.974,138900001.0
2005-12-16 22:42:00,138.975,138.975,138.945,138.956,185300001.0
2005-12-16 22:43:00,138.97,138.97,138.953,138.966,153799997.0
2005-12-16 22:44:00,138.974,138.988,138.974,138.974,373500003.0
2005-12-16 22:45:00,138.974,138.986,138.969,138.979,297400002.0
2005-12-16 22:46:00,138.987,138.989,138.983,138.988,106200000.0
2005-12-16 22:47:00,138.987,138.992,138.966,138.992,108600002.0
2005-12-16 22:48:00,138.997,139.008,138.996,139.003,221800000.0
2005-12-16 22:49:00,139.005,139.017,138.996,139.017,258299999.0
2005-12-16 22:50:00,139.019,139.019,139.005,139.005,235900003.0
2005-12-16 22:51:00,139.006,139.016,139.006,139.007,170200000.0
2005-12-16 22:52:00,139.004,139.006,138.997,139.003,235899996.0
2005-12-16 22:53:00,138.993,139.002,138.988,138.993,129299999.0
2005-12-16 22:54:00,138.994,138.994,138.989,138.992,104400000.0
2005-12-16 22:55:00,138.983,138.988,138.977,138.984,111599999.0
2005-12-16 22:56:00,138.99,138.999,138.983,138.998,155600000.0
2005-12-16 22:57:00,138.99,138.99,138.963,138.968,128700000.0
2005-12-16 22:58:00,138.953,138.963,138.953,138.963,188900001.0
2005-12-16 22:59:00,138.968,138.968,138.938,138.953,147899997.0
2005-12-16 23:00:00,138.979,138.994,138.979,138.994,126199997.0
2005-12-16 23:01:00,138.999,139.003,138.987,138.994,72400000.0
2005-12-16 23:02:00,138.989,139.005,138.989,138.99,89699999.0
2005-12-16 23:03:00,138.994,139.002,138.993,138.993,28800000.0
2005-12-16 23:04:00,139.0,139.0,138.992,138.992,62900000.0
2005-12-16 23:05:00,138.986,138.991,138.983,138.987,135800001.0
2005-12-16 23:06:00,138.983,138.983,138.97,138.971,60000000.0
2005-12-16 23:07:00,138.97,138.97,138.952,138.965,68300002.0
2005-12-16 23:08:00,138.955,138.96,138.953,138.955,113900003.0
2005-12-16 23:09:00,138.957,138.96,138.947,138.958,129100002.0
2005-12-16 23:10:00,138.959,138.975,138.959,138.975,92600003.0
2005-12-16 23:11:00,138.972,138.972,138.971,138.971,9600000.0
2005-12-16 23:12:00,138.983,138.989,138.971,138.989,136499998.0
2005-12-16 23:13:00,138.99,138.999,138.976,138.98,122300000.0
2005-12-16 23:14:00,138.978,138.978,138.947,138.947,69099999.0
2005-12-16 23:15:00,138.942,138.957,138.942,138.957,35300000.0
2005-12-16 23:16:00,138.958,138.96,138.944,138.952,135000001.0
2005-12-16 23:17:00,138.954,138.97,138.954,138.97,23699999.0
2005-12-16 23:18:00,138.974,138.981,138.974,138.981,28300000.0
2005-12-16 23:19:00,138.981,138.989,138.981,138.989,118299998.0
2005-12-16 23:20:00,138.992,138.992,138.968,138.968,66600000.0
2005-12-16 23:21:00,138.97,138.978,138.969,138.975,53900001.0
2005-12-16 23:22:00,138.978,138.989,138.971,138.974,220800003.0
2005-12-16 23:23:00,138.975,138.989,138.975,138.98,69299999.0
2005-12-16 23:24:00,138.964,138.964,138.957,138.963,47200000.0
2005-12-16 23:25:00,138.957,138.967,138.953,138.953,139599997.0
2005-12-16 23:26:00,138.953,138.955,138.939,138.939,151100002.0
2005-12-16 23:27:00,138.944,138.944,138.941,138.941,25600000.0
2005-12-16 23:28:00,138.947,138.947,138.917,138.917,60000000.0
2005-12-16 23:29:00,138.918,138.932,138.917,138.932,137899999.0
2005-12-16 23:30:00,138.935,138.935,138.927,138.927,102899999.0
2005-12-16 23:31:00,138.928,138.929,138.922,138.922,80399999.0
2005-12-16 23:32:00,138.93,138.937,138.918,138.918,71200000.0
2005-12-16 23:33:00,138.916,138.917,138.912,138.912,56400000.0
2005-12-16 23:34:00,138.913,138.928,138.913,138.921,54200001.0
2005-12-16 23:35:00,138.922,138.922,138.904,138.908,70500000.0
2005-12-16 23:36:00,138.895,138.905,138.892,138.895,92900000.0
2005-12-16 23:37:00,138.905,138.938,138.905,138.938,138300002.0
2005-12-16 23:38:00,138.934,138.946,138.927,138.927,172599997.0
2005-12-16 23:39:00,138.935,138.935,138.928,138.93,63999999.0
2005-12-16 23:40:00,138.921,138.926,138.911,138.926,119100001.0
2005-12-16 23:41:00,138.917,138.927,138.915,138.915,28799999.0
2005-12-16 23:42:00,138.901,138.919,138.901,138.903,66400002.0
2005-12-16 23:43:00,138.902,138.907,138.902,138.907,31600000.0
2005-12-16 23:44:00,138.909,138.925,138.907,138.919,139599999.0
2005-12-16 23:45:00,138.919,138.919,138.911,138.912,111799998.0
2005-12-16 23:46:00,138.906,138.906,138.904,138.904,10400000.0
2005-12-16 23:47:00,138.9,138.908,138.9,138.9,115400002.0
2005-12-16 23:48:00,138.897,138.903,138.885,138.886,38200000.0
2005-12-16 23:49:00,138.883,138.887,138.88,138.881,25500000.0
2005-12-16 23:50:00,138.891,138.901,138.891,138.898,21000000.0
2005-12-16 23:51:00,138.887,138.891,138.881,138.884,79100000.0
2005-12-16 23:52:00,138.888,138.923,138.888,138.919,68300000.0
2005-12-16 23:53:00,138.931,138.979,138.931,138.971,202800002.0
2005-12-16 23:54:00,138.975,138.992,138.966,138.991,152100000.0
2005-12-16 23:55:00,138.981,138.997,138.973,138.997,54100001.0
2005-12-16 23:56:00,138.998,139.003,138.989,138.998,87399999.0
2005-12-16 23:57:00,138.987,138.988,138.97,138.971,114599995.0
2005-12-16 23:58:00,138.964,138.975,138.949,138.949,107399998.0
2005-12-16 23:59:00,138.95,138.955,138.947,138.955,112700001.0
2005-12-19 00:00:00,139.01,139.013,138.968,138.995,151999996.0
2005-12-19 00:01:00,139.008,139.011,138.986,139.004,80400002.0
2005-12-19 00:02:00,138.731,138.805,138.356,138.805,65499999.0
2005-12-19 00:03:00,138.84,138.84,138.272,138.814,100000002.0
2005-12-19 00:04:00,138.935,138.947,138.935,138.947,24800000.0
2005-12-19 00:05:00,138.95,138.953,138.94,138.947,194099995.0
2005-12-19 00:06:00,138.947,138.95,138.947,138.949,38300000.0
2005-12-19 00:07:00,138.952,138.952,138.324,138.324,84600000.0
2005-12-19 00:08:00,138.192,138.873,138.192,138.873,111100001.0
2005-12-19 00:09:00,138.752,138.781,138.391,138.781,101200000.0
2005-12-19 00:10:00,138.917,138.917,138.139,138.148,102999998.0
2005-12-19 00:11:00,138.343,138.69,138.278,138.278,80700000.0
2005-12-19 00:12:00,138.35,138.839,138.34,138.839,128500001.0
2005-12-19 00:13:00,138.72,138.72,138.31,138.31,22900000.0
2005-12-19 00:14:00,138.34,138.748,138.34,138.748,70400002.0
2005-12-19 00:15:00,138.94,138.94,138.914,138.917,110400000.0
2005-12-19 00:16:00,138.929,138.941,138.924,138.937,107399999.0
2005-12-19 00:17:00,138.94,138.945,138.94,138.945,62600000.0
2005-12-19 00:18:00,138.94,138.945,138.938,138.938,87700000.0
2005-12-19 00:19:00,138.941,138.95,138.941,138.943,123800001.0
2005-12-19 00:20:00,138.94,138.945,138.933,138.94,130300002.0
2005-12-19 00:21:00,138.937,138.945,138.937,138.94,81499999.0
2005-12-19 00:22:00,138.94,138.945,138.94,138.94,107199999.0
2005-12-19 00:23:00,138.945,138.945,138.94,138.94,6400000.0
2005-12-19 00:24:00,138.945,138.945,138.935,138.935,172200002.0
2005-12-19 00:25:00,138.947,138.953,138.944,138.953,27100000.0
2005-12-19 00:26:00,138.95,138.955,138.95,138.953,52500000.0
2005-12-19 00:27:00,138.95,138.95,138.95,138.95,12800000.0
2005-12-19 00:28:00,138.945,138.955,138.935,138.935,153799998.0
2005-12-19 00:29:00,138.958,138.967,138.957,138.967,32400000.0
2005-12-19 00:30:00,138.965,138.965,138.945,138.951,178199998.0
2005-12-19 00:31:00,138.941,138.941,138.911,138.928,142000001.0
2005-12-19 00:32:00,138.934,138.934,138.932,138.932,45600001.0
2005-12-19 00:33:00,138.933,138.955,138.933,138.955,21600000.0
2005-12-19 00:34:00,138.961,138.963,138.954,138.963,64800000.0
2005-12-19 00:35:00,138.97,138.985,138.97,138.985,52800000.0
2005-12-19 00:36:00,138.985,138.987,138.978,138.978,102000001.0
2005-12-19 00:37:00,138.976,138.984,138.966,138.984,115500002.0
2005-12-19 00:38:00,138.977,138.983,138.969,138.971,83899999.0
2005-12-19 00:39:00,138.975,138.985,138.975,138.985,49900000.0
2005-12-19 00:40:00,138.98,138.98,138.97,138.98,54600000.0
2005-12-19 00:41:00,138.98,138.985,138.98,138.98,75200001.0
2005-12-19 00:42:00,138.975,138.985,138.975,138.98,127999999.0
2005-12-19 00:43:00,138.982,138.982,138.965,138.975,92699999.0
2005-12-19 00:44:00,138.978,138.978,138.963,138.969,69599999.0
2005-12-19 00:45:00,138.965,138.967,138.959,138.961,42400000.0
2005-12-19 00:46:00,138.96,138.96,138.955,138.955,84000001.0
2005-12-19 00:47:00,138.96,138.965,138.957,138.958,81299998.0
2005-12-19 00:48:00,138.963,138.965,138.955,138.965,85800000.0
2005-12-19 00:49:00,138.96,138.965,138.955,138.96,38400000.0
2005-12-19 00:50:00,138.956,138.971,138.956,138.968,39400000.0
2005-12-19 00:51:00,138.977,138.979,138.968,138.971,86900000.0
2005-12-19 00:52:00,138.97,138.982,138.968,138.982,117299998.0
2005-12-19 00:53:00,138.981,138.981,138.972,138.972,53000000.0
2005-12-19 00:54:00,138.972,138.989,138.972,138.981,145999997.0
2005-12-19 00:55:00,138.974,138.99,138.972,138.972,131699999.0
2005-12-19 00:56:00,138.97,138.975,138.965,138.97,68200000.0
2005-12-19 00:57:00,138.968,138.975,138.963,138.975,96000002.0
2005-12-19 00:58:00,138.988,139.004,138.978,138.993,85200000.0
2005-12-19 00:59:00,138.977,138.977,138.928,138.944,94000001.0
2005-12-19 01:00:00,138.962,138.993,138.949,138.981,79200000.0
2005-12-19 01:01:00,138.988,139.04,138.985,139.04,132599999.0
2005-12-19 01:02:00,139.043,139.043,139.014,139.04,79700000.0
2005-12-19 01:03:00,139.038,139.049,139.032,139.032,62100000.0
2005-12-19 01:04:00,139.015,139.042,139.015,139.022,95300000.0
2005-12-19 01:05:00,139.023,139.029,139.016,139.02,123900001.0
2005-12-19 01:06:00,139.02,139.025,139.012,139.016,98299999.0
2005-12-19 01:07:00,139.015,139.015,139.006,139.01,71399999.0
2005-12-19 01:08:00,139.012,139.014,138.995,138.995,155700000.0
2005-12-19 01:09:00,139.009,139.009,138.982,139.009,139699997.0
2005-12-19 01:10:00,139.012,139.012,138.992,139.002,108400000.0
2005-12-19 01:11:00,139.007,139.013,138.995,139.005,166699997.0
2005-12-19 01:12:00,139.012,139.024,139.011,139.02,110000000.0
2005-12-19 01:13:00,139.018,139.018,139.011,139.011,107000000.0
2005-12-19 01:14:00,139.018,139.02,139.008,139.013,50300000.0
2005-12-19 01:15:00,139.022,139.022,139.008,139.008,97600000.0
2005-12-19 01:16:00,139.02,139.052,139.017,139.052,124100000.0
2005-12-19 01:17:00,139.044,139.044,139.023,139.023,97200000.0
2005-12-19 01:18:00,139.035,139.047,139.035,139.047,110100002.0
2005-12-19 01:19:00,139.044,139.044,139.031,139.041,106200002.0
2005-12-19 01:20:00,139.062,139.083,139.057,139.057,82900000.0
2005-12-19 01:21:00,139.043,139.052,139.041,139.052,75199999.0
2005-12-19 01:22:00,139.055,139.069,139.055,139.064,152099996.0
2005-12-19 01:23:00,139.064,139.08,139.064,139.071,73199999.0
2005-12-19 01:24:00,139.071,139.071,139.048,139.048,111099999.0
2005-12-19 01:25:00,139.056,139.056,139.052,139.052,26400000.0
2005-12-19 01:26:00,139.045,139.053,139.035,139.05,168900000.0
2005-12-19 01:27:00,139.052,139.052,139.041,139.041,88700000.0
2005-12-19 01:28:00,139.038,139.045,139.037,139.037,61599999.0
2005-12-19 01:29:00,139.047,139.054,139.042,139.052,99100001.0
2005-12-19 01:30:00,139.047,139.052,139.034,139.052,105700001.0
2005-12-19 01:31:00,139.049,139.055,139.044,139.055,106400001.0
2005-12-19 01:32:00,139.05,139.08,139.05,139.08,120000003.0
2005-12-19 01:33:00,139.087,139.095,139.071,139.093,80200000.0
2005-12-19 01:34:00,139.111,139.124,139.105,139.11,114499998.0
2005-12-19 01:35:00,139.117,139.117,139.106,139.115,135100000.0
2005-12-19 01:36:00,139.112,139.119,139.1,139.1,102300001.0
2005-12-19 01:37:00,139.088,139.095,139.085,139.089,101800001.0
2005-12-19 01:38:00,139.092,139.1,139.092,139.093,100299996.0
2005-12-19 01:39:00,139.098,139.103,139.091,139.093,91600001.0
2005-12-19 01:40:00,139.09,139.09,139.082,139.09,61300000.0
2005-12-19 01:41:00,139.091,139.099,139.091,139.092,62699999.0
2005-12-19 01:42:00,139.095,139.095,139.085,139.09,207699998.0
2005-12-19 01:43:00,139.08,139.097,139.08,139.09,132100001.0
2005-12-19 01:44:00,139.092,139.102,139.092,139.092,112199999.0
2005-12-19 01:45:00,139.088,139.096,139.088,139.096,83900001.0
2005-12-19 01:46:00,139.083,139.083,139.07,139.082,35500000.0
2005-12-19 01:47:00,139.087,139.107,139.087,139.098,39000000.0
2005-12-19 01:48:00,139.08,139.086,139.071,139.086,91000000.0
2005-12-19 01:49:00,139.086,139.086,139.065,139.065,51800000.0
2005-12-19 01:50:00,139.05,139.071,139.05,139.071,165700000.0
2005-12-19 01:51:00,139.074,139.083,139.067,139.08,78399999.0
2005-12-19 01:52:00,139.092,139.099,139.088,139.098,57499999.0
2005-12-19 01:53:00,139.1,139.114,139.095,139.095,56000000.0
2005-12-19 01:54:00,139.101,139.107,139.09,139.09,88600003.0
2005-12-19 01:55:00,139.107,139.107,139.09,139.09,36400000.0
2005-12-19 01:56:00,139.079,139.087,139.076,139.08,108200001.0
2005-12-19 01:57:00,139.084,139.086,139.084,139.086,13600000.0
2005-12-19 01:58:00,139.095,139.095,139.095,139.095,14000000.0
2005-12-19 01:59:00,139.087,139.09,139.072,139.082,94600000.0
2005-12-19 02:00:00,139.084,139.097,139.084,139.092,116800001.0
2005-12-19 02:01:00,139.092,139.092,139.076,139.076,104099998.0
2005-12-19 02:02:00,139.073,139.081,139.06,139.074,86999999.0
2005-12-19 02:03:00,139.085,139.089,139.071,139.077,82300001.0
2005-12-19 02:04:00,139.075,139.075,139.062,139.072,112300002.0
2005-12-19 02:05:00,139.062,139.065,139.054,139.054,129800001.0
2005-12-19 02:06:00,139.062,139.075,139.062,139.068,123800002.0
2005-12-19 02:07:00,139.073,139.076,139.06,139.065,76900000.0
2005-12-19 02:08:00,139.067,139.072,139.059,139.059,56600000.0
2005-12-19 02:09:00,139.068,139.069,139.065,139.069,41899999.0
2005-12-19 02:10:00,139.08,139.097,139.08,139.093,72299999.0
2005-12-19 02:11:00,139.1,139.103,139.085,139.103,102400002.0
2005-12-19 02:12:00,139.085,139.085,139.048,139.049,91800001.0
2005-12-19 02:13:00,139.058,139.073,139.058,139.07,51699999.0
2005-12-19 02:14:00,139.051,139.064,139.033,139.033,150199999.0
2005-12-19 02:15:00,139.032,139.047,139.032,139.04,68800000.0
2005-12-19 02:16:00,139.036,139.042,139.036,139.041,49400000.0
2005-12-19 02:17:00,139.052,139.057,139.04,139.057,144199997.0
2005-12-19 02:18:00,139.062,139.08,139.062,139.076,68499999.0
2005-12-19 02:19:00,139.069,139.072,139.06,139.061,54000000.0
2005-12-19 02:20:00,139.069,139.074,139.063,139.063,135700002.0
2005-12-19 02:21:00,139.055,139.064,139.04,139.058,52800000.0
2005-12-19 02:22:00,139.055,139.055,139.032,139.034,40800000.0
2005-12-19 02:23:00,139.028,139.04,139.026,139.026,172199999.0
2005-12-19 02:24:00,139.04,139.057,139.027,139.027,96199998.0
2005-12-19 02:25:00,139.009,139.02,139.007,139.007,65499999.0
2005-12-19 02:26:00,139.008,139.023,139.008,139.022,131599997.0
2005-12-19 02:27:00,139.018,139.025,139.016,139.025,84099999.0
2005-12-19 02:28:00,139.025,139.035,139.025,139.035,115000002.0
2005-12-19 02:29:00,139.035,139.045,139.033,139.041,186200001.0
2005-12-19 02:30:00,139.034,139.034,139.022,139.022,50399999.0
2005-12-19 02:31:00,139.028,139.028,139.017,139.023,75199999.0
2005-12-19 02:32:00,139.022,139.028,139.015,139.025,79600000.0
2005-12-19 02:33:00,139.035,139.048,139.035,139.041,54400000.0
2005-12-19 02:34:00,139.026,139.04,139.019,139.04,59899999.0
2005-12-19 02:35:00,139.05,139.055,139.021,139.022,37300000.0
2005-12-19 02:36:00,139.015,139.025,139.007,139.017,146800000.0
2005-12-19 02:37:00,139.014,139.015,139.004,139.015,63200001.0
2005-12-19 02:38:00,139.031,139.038,139.018,139.018,71000000.0
2005-12-19 02:39:00,139.017,139.043,139.013,139.043,76800000.0
2005-12-19 02:40:00,139.048,139.048,139.034,139.034,108399999.0
2005-12-19 02:41:00,139.035,139.048,139.018,139.018,91899999.0
2005-12-19 02:42:00,139.015,139.032,139.015,139.029,27600000.0
2005-12-19 02:43:00,139.025,139.029,139.022,139.022,141599999.0
2005-12-19 02:44:00,139.017,139.017,139.004,139.004,49500000.0
2005-12-19 02:45:00,139.013,139.029,139.008,139.026,127800003.0
2005-12-19 02:46:00,139.034,139.041,139.023,139.023,159399998.0
2005-12-19 02:47:00,139.017,139.017,138.983,139.009,53600000.0
2005-12-19 02:48:00,139.015,139.023,139.01,139.023,43200000.0
2005-12-19 02:49:00,139.025,139.025,139.008,139.014,70399999.0
2005-12-19 02:50:00,139.008,139.017,139.006,139.017,69699999.0
2005-12-19 02:51:00,139.011,139.018,139.0,139.0,61700000.0
2005-12-19 02:52:00,138.999,139.003,138.983,138.995,130000001.0
2005-12-19 02:53:00,138.985,138.993,138.97,138.993,94200000.0
2005-12-19 02:54:00,138.998,139.027,138.998,139.026,100799998.0
2005-12-19 02:55:00,139.018,139.034,139.008,139.034,53299999.0
2005-12-19 02:56:00,139.036,139.064,139.031,139.062,161000002.0
2005-12-19 02:57:00,139.072,139.074,139.034,139.034,39100000.0
2005-12-19 02:58:00,139.035,139.035,138.959,138.959,102499999.0
2005-12-19 02:59:00,138.944,138.965,138.944,138.953,155899998.0
2005-12-19 03:00:00,138.963,138.989,138.961,138.977,167000000.0
2005-12-19 03:01:00,138.967,138.967,138.936,138.944,133300001.0
2005-12-19 03:02:00,138.938,138.938,138.911,138.913,97700001.0
2005-12-19 03:03:00,138.91,138.91,138.904,138.908,35400000.0
2005-12-19 03:04:00,138.9,138.909,138.898,138.9,137100000.0
2005-12-19 03:05:00,138.895,138.915,138.895,138.903,156600000.0
2005-12-19 03:06:00,138.913,138.939,138.913,138.935,43700001.0
2005-12-19 03:07:00,138.938,138.946,138.927,138.946,90299998.0
2005-12-19 03:08:00,138.95,138.95,138.921,138.928,128099998.0
2005-12-19 03:09:00,138.931,138.932,138.931,138.932,22900000.0
2005-12-19 03:10:00,138.941,138.966,138.941,138.952,112000001.0
2005-12-19 03:11:00,138.96,138.965,138.957,138.965,47400000.0
2005-12-19 03:12:00,138.963,138.979,138.962,138.972,62400001.0
2005-12-19 03:13:00,138.975,138.981,138.967,138.972,80599999.0
2005-12-19 03:14:00,138.967,138.979,138.967,138.977,53199999.0
2005-12-19 03:15:00,138.962,138.962,138.958,138.958,86200001.0
2005-12-19 03:16:00,138.952,138.966,138.952,138.96,197200001.0
2005-12-19 03:17:00,138.977,139.002,138.977,138.995,58000000.0
2005-12-19 03:18:00,138.987,139.002,138.987,139.002,56700002.0
2005-12-19 03:19:00,139.012,139.037,139.012,139.033,39200000.0
2005-12-19 03:20:00,139.025,139.025,139.008,139.008,107099998.0
2005-12-19 03:21:00,139.008,139.008,138.986,138.99,137499998.0
2005-12-19 03:22:00,138.987,138.987,138.965,138.965,138300000.0
2005-12-19 03:23:00,138.962,138.972,138.962,138.972,144900002.0
2005-12-19 03:24:00,138.977,138.98,138.97,138.97,55800000.0
2005-12-19 03:25:00,138.972,138.981,138.969,138.978,169200001.0
2005-12-19 03:26:00,138.98,138.981,138.971,138.971,83900000.0
2005-12-19 03:27:00,138.98,138.992,138.972,138.972,116600000.0
2005-12-19 03:28:00,138.967,138.973,138.967,138.973,17900000.0
2005-12-19 03:29:00,138.99,139.028,138.99,139.005,51899999.0
2005-12-19 03:30:00,139.01,139.052,139.01,139.052,56500000.0
2005-12-19 03:31:00,139.045,139.058,139.041,139.054,83399997.0
2005-12-19 03:32:00,139.052,139.054,139.019,139.019,107600001.0
2005-12-19 03:33:00,139.017,139.043,139.017,139.039,96400001.0
2005-12-19 03:34:00,139.045,139.071,139.045,139.071,90500000.0
2005-12-19 03:35:00,139.092,139.1,139.076,139.088,92099999.0
2005-12-19 03:36:00,139.11,139.131,139.106,139.131,148500002.0
2005-12-19 03:37:00,139.118,139.118,139.089,139.095,73500000.0
2005-12-19 03:38:00,139.112,139.141,139.112,139.138,117099999.0
2005-12-19 03:39:00,139.147,139.147,139.136,139.143,161000002.0
2005-12-19 03:40:00,139.136,139.167,139.136,139.167,61900002.0
2005-12-19 03:41:00,139.183,139.231,139.183,139.231,124100002.0
2005-12-19 03:42:00,139.293,139.327,139.293,139.327,63699999.0
2005-12-19 03:43:00,139.392,139.393,139.343,139.368,148000000.0
2005-12-19 03:44:00,139.365,139.378,139.356,139.377,113399999.0
2005-12-19 03:45:00,139.39,139.4,139.374,139.382,102500000.0
2005-12-19 03:46:00,139.385,139.385,139.38,139.385,14800000.0
2005-12-19 03:47:00,139.4,139.439,139.4,139.425,75300001.0
2005-12-19 03:48:00,139.423,139.436,139.416,139.434,57599999.0
2005-12-19 03:49:00,139.435,139.435,139.399,139.425,136100001.0
2005-12-19 03:50:00,139.435,139.435,139.406,139.406,28800000.0
2005-12-19 03:51:00,139.403,139.415,139.382,139.415,64800000.0
2005-12-19 03:52:00,139.421,139.426,139.413,139.426,87099999.0
2005-12-19 03:53:00,139.426,139.426,139.407,139.417,124500001.0
2005-12-19 03:54:00,139.428,139.428,139.411,139.42,134900000.0
2005-12-19 03:55:00,139.418,139.433,139.418,139.427,104200000.0
2005-12-19 03:56:00,139.432,139.453,139.432,139.453,14400000.0
2005-12-19 03:57:00,139.469,139.509,139.469,139.509,101100004.0
2005-12-19 03:58:00,139.508,139.53,139.493,139.53,97599999.0
2005-12-19 03:59:00,139.53,139.588,139.53,139.587,110699999.0
2005-12-19 04:00:00,139.6,139.603,139.586,139.586,68999999.0
2005-12-19 04:01:00,139.585,139.595,139.572,139.579,117200003.0
2005-12-19 04:02:00,139.578,139.578,139.572,139.572,37500001.0
2005-12-19 04:03:00,139.567,139.567,139.551,139.551,14400000.0
2005-12-19 04:04:00,139.542,139.542,139.52,139.529,107299997.0
2005-12-19 04:05:00,139.525,139.537,139.514,139.514,26400000.0
2005-12-19 04:06:00,139.512,139.519,139.5,139.513,85300000.0
2005-12-19 04:07:00,139.505,139.505,139.481,139.496,76599999.0
2005-12-19 04:08:00,139.512,139.545,139.512,139.545,66600000.0
2005-12-19 04:09:00,139.545,139.579,139.545,139.577,131900000.0
2005-12-19 04:10:00,139.578,139.592,139.571,139.592,24800000.0
2005-12-19 04:11:00,139.597,139.602,139.585,139.585,59899999.0
2005-12-19 04:12:00,139.578,139.578,139.564,139.564,46400000.0
2005-12-19 04:13:00,139.568,139.601,139.568,139.584,77300000.0
2005-12-19 04:14:00,139.592,139.603,139.592,139.598,73000000.0
2005-12-19 04:15:00,139.588,139.596,139.585,139.596,101699999.0
2005-12-19 04:16:00,139.588,139.595,139.551,139.551,108300000.0
2005-12-19 04:17:00,139.548,139.558,139.542,139.554,72199999.0
2005-12-19 04:18:00,139.544,139.562,139.544,139.562,143900000.0
2005-12-19 04:19:00,139.571,139.578,139.566,139.578,113500000.0
2005-12-19 04:20:00,139.592,139.596,139.58,139.588,67999999.0
2005-12-19 04:21:00,139.597,139.597,139.569,139.572,140200003.0
2005-12-19 04:22:00,139.567,139.573,139.556,139.57,150900002.0
2005-12-19 04:23:00,139.572,139.573,139.56,139.573,61800000.0
2005-12-19 04:24:00,139.569,139.593,139.567,139.593,62399999.0
2005-12-19 04:25:00,139.591,139.614,139.591,139.61,109600001.0
2005-12-19 04:26:00,139.609,139.609,139.602,139.603,110700000.0
2005-12-19 04:27:00,139.609,139.622,139.596,139.622,77400000.0
2005-12-19 04:28:00,139.629,139.631,139.61,139.613,119399999.0
2005-12-19 04:29:00,139.607,139.615,139.604,139.607,180100000.0
2005-12-19 04:30:00,139.616,139.616,139.602,139.602,103699997.0
2005-12-19 04:31:00,139.598,139.62,139.598,139.617,78699999.0
2005-12-19 04:32:00,139.624,139.624,139.61,139.616,104700000.0
2005-12-19 04:33:00,139.615,139.615,139.605,139.608,57900001.0
2005-12-19 04:34:00,139.622,139.637,139.622,139.622,136700001.0
2005-12-19 04:35:00,139.631,139.657,139.631,139.655,77099998.0
2005-12-19 04:36:00,139.645,139.645,139.621,139.626,88100000.0
2005-12-19 04:37:00,139.625,139.627,139.619,139.627,147500002.0
2005-12-19 04:38:00,139.625,139.627,139.609,139.62,75800000.0
2005-12-19 04:39:00,139.636,139.648,139.636,139.636,50800000.0
2005-12-19 04:40:00,139.632,139.632,139.6,139.605,84199999.0
2005-12-19 04:41:00,139.603,139.603,139.588,139.602,26700000.0
2005-12-19 04:42:00,139.605,139.614,139.605,139.614,29600000.0
2005-12-19 04:43:00,139.612,139.623,139.604,139.623,63500000.0
2005-12-19 04:44:00,139.637,139.64,139.622,139.632,83399999.0
2005-12-19 04:45:00,139.624,139.63,139.62,139.623,95300001.0
2005-12-19 04:46:00,139.633,139.638,139.632,139.632,83899999.0
2005-12-19 04:47:00,139.637,139.643,139.631,139.643,40999999.0
2005-12-19 04:48:00,139.635,139.655,139.631,139.641,81900000.0
2005-12-19 04:49:00,139.643,139.657,139.641,139.657,87399999.0
2005-12-19 04:50:00,139.65,139.665,139.65,139.665,37600001.0
2005-12-19 04:51:00,139.672,139.672,139.657,139.661,35300000.0
2005-12-19 04:52:00,139.653,139.672,139.65,139.662,156699996.0
2005-12-19 04:53:00,139.652,139.652,139.648,139.648,34299999.0
2005-12-19 04:54:00,139.645,139.655,139.645,139.651,53600000.0
2005-12-19 04:55:00,139.647,139.657,139.647,139.655,111899999.0
2005-12-19 04:56:00,139.656,139.659,139.637,139.659,94499999.0
2005-12-19 04:57:00,139.677,139.677,139.661,139.668,145900000.0
2005-12-19 04:58:00,139.67,139.67,139.67,139.67,5600000.0
2005-12-19 04:59:00,139.669,139.679,139.663,139.663,81599999.0
2005-12-19 05:00:00,139.665,139.697,139.657,139.697,130200002.0
2005-12-19 05:01:00,139.704,139.752,139.704,139.749,58100000.0
2005-12-19 05:02:00,139.745,139.747,139.735,139.747,56000000.0
2005-12-19 05:03:00,139.753,139.753,139.737,139.737,40399999.0
2005-12-19 05:04:00,139.733,139.739,139.732,139.733,151700000.0
2005-12-19 05:05:00,139.736,139.745,139.736,139.745,91100002.0
2005-12-19 05:06:00,139.743,139.757,139.743,139.75,31800000.0
2005-12-19 05:07:00,139.755,139.765,139.755,139.756,110600001.0
2005-12-19 05:08:00,139.764,139.785,139.764,139.775,93700000.0
2005-12-19 05:09:00,139.777,139.777,139.753,139.753,79099998.0
2005-12-19 05:10:00,139.741,139.744,139.73,139.736,104300001.0
2005-12-19 05:11:00,139.752,139.772,139.744,139.77,100500000.0
2005-12-19 05:12:00,139.774,139.788,139.774,139.781,70400000.0
2005-12-19 05:13:00,139.778,139.779,139.772,139.773,128700004.0
2005-12-19 05:14:00,139.783,139.784,139.766,139.784,74299999.0
2005-12-19 05:15:00,139.792,139.793,139.779,139.793,55800000.0
2005-12-19 05:16:00,139.795,139.807,139.793,139.805,103399999.0
2005-12-19 05:17:00,139.795,139.797,139.786,139.786,166500002.0
2005-12-19 05:18:00,139.792,139.792,139.772,139.789,61200000.0
2005-12-19 05:19:00,139.787,139.787,139.774,139.779,73799998.0
2005-12-19 05:20:00,139.786,139.786,139.774,139.774,75899998.0
2005-12-19 05:21:00,139.762,139.762,139.723,139.744,94600000.0
2005-12-19 05:22:00,139.742,139.749,139.73,139.74,123699998.0
2005-12-19 05:23:00,139.745,139.758,139.74,139.752,149600000.0
2005-12-19 05:24:00,139.748,139.748,139.719,139.719,36400000.0
2005-12-19 05:25:00,139.718,139.718,139.688,139.707,155700002.0
2005-12-19 05:26:00,139.711,139.711,139.69,139.695,96099999.0
2005-12-19 05:27:00,139.702,139.714,139.688,139.688,56000000.0
2005-12-19 05:28:00,139.696,139.708,139.696,139.705,53599999.0
2005-12-19 05:29:00,139.708,139.722,139.697,139.722,80100000.0
2005-12-19 05:30:00,139.722,139.723,139.71,139.71,182799999.0
2005-12-19 05:31:00,139.718,139.731,139.714,139.722,114099999.0
2005-12-19 05:32:00,139.722,139.733,139.715,139.715,73300002.0
2005-12-19 05:33:00,139.717,139.723,139.711,139.723,91800000.0
2005-12-19 05:34:00,139.715,139.728,139.713,139.728,28600000.0
2005-12-19 05:35:00,139.735,139.735,139.721,139.734,176300003.0
2005-12-19 05:36:00,139.717,139.723,139.717,139.723,25600000.0
2005-12-19 05:37:00,139.705,139.714,139.689,139.689,60699999.0
2005-12-19 05:38:00,139.665,139.665,139.655,139.655,20800000.0
2005-12-19 05:39:00,139.655,139.665,139.655,139.665,2700000.0
2005-12-19 05:40:00,139.677,139.682,139.663,139.682,67900000.0
2005-12-19 05:41:00,139.677,139.677,139.666,139.666,60800000.0
2005-12-19 05:42:00,139.673,139.677,139.673,139.676,13600000.0
2005-12-19 05:43:00,139.69,139.699,139.685,139.686,67900000.0
2005-12-19 05:44:00,139.685,139.695,139.685,139.69,85599999.0
2005-12-19 05:45:00,139.69,139.705,139.688,139.705,40000000.0
2005-12-19 05:46:00,139.707,139.723,139.707,139.717,67600000.0
2005-12-19 05:47:00,139.713,139.721,139.713,139.718,82400001.0
2005-12-19 05:48:00,139.71,139.71,139.695,139.695,49600001.0
2005-12-19 05:49:00,139.688,139.696,139.683,139.688,64700000.0
2005-12-19 05:50:00,139.688,139.693,139.68,139.69,61400000.0
2005-12-19 05:51:00,139.686,139.686,139.682,139.682,16800000.0
2005-12-19 05:52:00,139.677,139.699,139.677,139.688,136499999.0
2005-12-19 05:53:00,139.692,139.702,139.692,139.696,92699999.0
2005-12-19 05:54:00,139.694,139.694,139.675,139.675,118199997.0
2005-12-19 05:55:00,139.678,139.682,139.67,139.678,29300000.0
2005-12-19 05:56:00,139.676,139.676,139.674,139.674,9700000.0
2005-12-19 05:57:00,139.662,139.662,139.655,139.655,26400000.0
2005-12-19 05:58:00,139.649,139.649,139.637,139.641,132799999.0
2005-12-19 05:59:00,139.637,139.649,139.625,139.625,90699999.0
2005-12-19 06:00:00,139.626,139.637,139.617,139.637,40500000.0
2005-12-19 06:01:00,139.634,139.648,139.632,139.634,59600001.0
2005-12-19 06:02:00,139.628,139.628,139.608,139.61,145499999.0
2005-12-19 06:03:00,139.61,139.62,139.608,139.608,74700000.0
2005-12-19 06:04:00,139.607,139.62,139.604,139.618,126099998.0
2005-12-19 06:05:00,139.628,139.628,139.618,139.628,46699998.0
2005-12-19 06:06:00,139.621,139.633,139.62,139.624,100300000.0
2005-12-19 06:07:00,139.613,139.625,139.61,139.618,115499998.0
2005-12-19 06:08:00,139.634,139.643,139.624,139.633,87999998.0
2005-12-19 06:09:00,139.634,139.656,139.634,139.65,119899997.0
2005-12-19 06:10:00,139.648,139.653,139.641,139.651,136799996.0
2005-12-19 06:11:00,139.648,139.65,139.643,139.65,78799999.0
2005-12-19 06:12:00,139.658,139.675,139.65,139.675,209599997.0
2005-12-19 06:13:00,139.664,139.67,139.658,139.658,128700001.0
2005-12-19 06:14:00,139.662,139.67,139.656,139.67,41600000.0
2005-12-19 06:15:00,139.67,139.67,139.646,139.646,60299999.0
2005-12-19 06:16:00,139.652,139.669,139.647,139.667,94799999.0
2005-12-19 06:17:00,139.67,139.675,139.663,139.675,72800000.0
2005-12-19 06:18:00,139.658,139.658,139.634,139.639,77600000.0
2005-12-19 06:19:00,139.641,139.645,139.626,139.629,117599999.0
2005-12-19 06:20:00,139.629,139.641,139.629,139.641,12000000.0
2005-12-19 06:21:00,139.642,139.646,139.629,139.643,169399999.0
2005-12-19 06:22:00,139.633,139.646,139.63,139.646,36800000.0
2005-12-19 06:23:00,139.654,139.658,139.632,139.634,132700000.0
2005-12-19 06:24:00,139.63,139.63,139.63,139.63,16000000.0
2005-12-19 06:25:00,139.639,139.645,139.624,139.625,63100001.0
2005-12-19 06:26:00,139.622,139.627,139.621,139.621,107100002.0
2005-12-19 06:27:00,139.622,139.636,139.615,139.635,55800000.0
2005-12-19 06:28:00,139.64,139.645,139.632,139.632,109200000.0
2005-12-19 06:29:00,139.643,139.644,139.627,139.641,88999997.0
2005-12-19 06:30:00,139.64,139.64,139.632,139.632,82100001.0
2005-12-19 06:31:00,139.642,139.648,139.642,139.648,52500002.0
2005-12-19 06:32:00,139.656,139.676,139.656,139.676,99300000.0
2005-12-19 06:33:00,139.673,139.673,139.66,139.661,56700000.0
2005-12-19 06:34:00,139.668,139.668,139.662,139.662,25800000.0
2005-12-19 06:35:00,139.675,139.687,139.675,139.685,18400000.0
2005-12-19 06:36:00,139.7,139.705,139.696,139.705,55700000.0
2005-12-19 06:37:00,139.708,139.732,139.707,139.727,109700002.0
2005-12-19 06:38:00,139.726,139.726,139.69,139.69,12200000.0
2005-12-19 06:39:00,139.687,139.687,139.677,139.683,40200000.0
2005-12-19 06:40:00,139.67,139.676,139.662,139.665,175100001.0
2005-12-19 06:41:00,139.663,139.672,139.663,139.672,60200000.0
2005-12-19 06:42:00,139.675,139.686,139.675,139.679,116500001.0
2005-12-19 06:43:00,139.677,139.677,139.666,139.666,60999999.0
2005-12-19 06:44:00,139.678,139.682,139.676,139.682,107100002.0
2005-12-19 06:45:00,139.685,139.685,139.672,139.675,72399999.0
2005-12-19 06:46:00,139.679,139.681,139.669,139.67,62800000.0
2005-12-19 06:47:00,139.674,139.686,139.674,139.681,62300000.0
2005-12-19 06:48:00,139.683,139.683,139.678,139.68,79899999.0
2005-12-19 06:49:00,139.685,139.685,139.685,139.685,35900002.0
2005-12-19 06:50:00,139.678,139.681,139.667,139.675,33600000.0
2005-12-19 06:51:00,139.673,139.689,139.671,139.687,93300000.0
2005-12-19 06:52:00,139.688,139.694,139.662,139.662,109699998.0
2005-12-19 06:53:00,139.669,139.671,139.669,139.671,13600000.0
2005-12-19 06:54:00,139.68,139.695,139.68,139.685,31200000.0
2005-12-19 06:55:00,139.685,139.695,139.685,139.688,150900000.0
2005-12-19 06:56:00,139.692,139.692,139.672,139.672,117900003.0
2005-12-19 06:57:00,139.675,139.683,139.672,139.68,81999999.0
2005-12-19 06:58:00,139.684,139.696,139.684,139.695,95199998.0
2005-12-19 06:59:00,139.69,139.69,139.661,139.662,187000001.0
2005-12-19 07:00:00,139.67,139.686,139.667,139.672,195099995.0
2005-12-19 07:01:00,139.663,139.675,139.663,139.664,55900001.0
2005-12-19 07:02:00,139.661,139.672,139.661,139.664,115100000.0
2005-12-19 07:03:00,139.672,139.685,139.663,139.685,139999998.0
2005-12-19 07:04:00,139.687,139.687,139.68,139.68,164699999.0
2005-12-19 07:05:00,139.673,139.683,139.658,139.667,99100001.0
2005-12-19 07:06:00,139.67,139.675,139.665,139.668,89099999.0
2005-12-19 07:07:00,139.665,139.688,139.665,139.674,122500000.0
2005-12-19 07:08:00,139.667,139.668,139.652,139.659,111099998.0
2005-12-19 07:09:00,139.66,139.667,139.66,139.66,24800000.0
2005-12-19 07:10:00,139.661,139.669,139.661,139.667,45700001.0
2005-12-19 07:11:00,139.661,139.67,139.657,139.668,153299998.0
2005-12-19 07:12:00,139.668,139.676,139.661,139.676,60000000.0
2005-12-19 07:13:00,139.676,139.676,139.666,139.67,60600002.0
2005-12-19 07:14:00,139.665,139.665,139.65,139.658,101999999.0
2005-12-19 07:15:00,139.655,139.665,139.655,139.655,55700000.0
2005-12-19 07:16:00,139.655,139.669,139.655,139.668,46200000.0
2005-12-19 07:17:00,139.667,139.675,139.66,139.675,61600000.0
2005-12-19 07:18:00,139.671,139.694,139.671,139.694,63000001.0
2005-12-19 07:19:00,139.699,139.709,139.695,139.706,65999999.0
2005-12-19 07:20:00,139.692,139.712,139.692,139.712,69499999.0
2005-12-19 07:21:00,139.705,139.72,139.704,139.72,102999999.0
2005-12-19 07:22:00,139.729,139.729,139.705,139.705,101700000.0
2005-12-19 07:23:00,139.713,139.737,139.705,139.737,55200000.0
2005-12-19 07:24:00,139.736,139.74,139.73,139.74,87999999.0
2005-12-19 07:25:00,139.741,139.751,139.733,139.733,98299999.0
2005-12-19 07:26:00,139.742,139.742,139.722,139.73,173500002.0
2005-12-19 07:27:00,139.727,139.727,139.702,139.702,87300000.0
2005-12-19 07:28:00,139.708,139.714,139.705,139.705,153500001.0
2005-12-19 07:29:00,139.705,139.717,139.705,139.717,32900000.0
2005-12-19 07:30:00,139.72,139.727,139.72,139.727,47500000.0
2005-12-19 07:31:00,139.728,139.728,139.71,139.721,152500000.0
2005-12-19 07:32:00,139.728,139.738,139.726,139.732,99500000.0
2005-12-19 07:33:00,139.734,139.745,139.734,139.734,76800000.0
2005-12-19 07:34:00,139.737,139.744,139.73,139.744,130599999.0
2005-12-19 07:35:00,139.745,139.766,139.745,139.763,32200000.0
2005-12-19 07:36:00,139.778,139.784,139.768,139.784,43200000.0
2005-12-19 07:37:00,139.787,139.796,139.779,139.792,86799999.0
2005-12-19 07:38:00,139.798,139.807,139.798,139.8,71700000.0
2005-12-19 07:39:00,139.796,139.808,139.792,139.793,53000000.0
2005-12-19 07:40:00,139.788,139.818,139.788,139.818,58400000.0
2005-12-19 07:41:00,139.818,139.825,139.816,139.821,110099999.0
2005-12-19 07:42:00,139.808,139.814,139.808,139.814,39899999.0
2005-12-19 07:43:00,139.808,139.821,139.808,139.821,146100000.0
2005-12-19 07:44:00,139.82,139.82,139.813,139.82,172100005.0
2005-12-19 07:45:00,139.813,139.826,139.813,139.814,103099999.0
2005-12-19 07:46:00,139.808,139.808,139.797,139.806,121099998.0
2005-12-19 07:47:00,139.811,139.818,139.811,139.818,51899999.0
2005-12-19 07:48:00,139.818,139.818,139.809,139.809,69000001.0
2005-12-19 07:49:00,139.82,139.824,139.82,139.821,79800000.0
2005-12-19 07:50:00,139.819,139.824,139.809,139.812,83200000.0
2005-12-19 07:51:00,139.813,139.835,139.813,139.835,45199999.0
2005-12-19 07:52:00,139.845,139.854,139.835,139.837,111599998.0
2005-12-19 07:53:00,139.844,139.863,139.844,139.863,141999998.0
2005-12-19 07:54:00,139.851,139.851,139.851,139.851,25200000.0
2005-12-19 07:55:00,139.847,139.871,139.847,139.871,107700000.0
2005-12-19 07:56:00,139.863,139.863,139.839,139.839,48800000.0
2005-12-19 07:57:00,139.846,139.854,139.845,139.847,122399997.0
2005-12-19 07:58:00,139.859,139.867,139.856,139.86,57200001.0
2005-12-19 07:59:00,139.857,139.87,139.857,139.866,45600000.0
2005-12-19 08:00:00,139.856,139.856,139.837,139.837,110000002.0
2005-12-19 08:01:00,139.84,139.845,139.84,139.842,49599999.0
2005-12-19 08:02:00,139.841,139.844,139.835,139.835,57599999.0
2005-12-19 08:03:00,139.81,139.81,139.794,139.798,97900001.0
2005-12-19 08:04:00,139.805,139.807,139.783,139.783,158799998.0
2005-12-19 08:05:00,139.778,139.778,139.768,139.768,31300000.0
2005-12-19 08:06:00,139.769,139.809,139.769,139.809,108599997.0
2005-12-19 08:07:00,139.825,139.835,139.806,139.831,107000000.0
2005-12-19 08:08:00,139.833,139.833,139.799,139.799,57800000.0
2005-12-19 08:09:00,139.802,139.807,139.784,139.784,135699999.0
2005-12-19 08:10:00,139.794,139.811,139.776,139.776,112900000.0
2005-12-19 08:11:00,139.771,139.783,139.756,139.781,43500000.0
2005-12-19 08:12:00,139.792,139.838,139.792,139.834,72700000.0
2005-12-19 08:13:00,139.831,139.855,139.831,139.855,110200000.0
2005-12-19 08:14:00,139.855,139.875,139.855,139.875,98299999.0
2005-12-19 08:15:00,139.883,139.894,139.879,139.89,117100000.0
2005-12-19 08:16:00,139.909,139.946,139.909,139.946,61200000.0
2005-12-19 08:17:00,139.93,139.962,139.926,139.958,156799997.0
2005-12-19 08:18:00,139.953,139.973,139.953,139.973,71400000.0
2005-12-19 08:19:00,139.978,140.001,139.974,139.974,69700000.0
2005-12-19 08:20:00,139.963,139.973,139.952,139.96,100100000.0
2005-12-19 08:21:00,139.965,139.976,139.962,139.962,100000000.0
2005-12-19 08:22:00,139.955,139.961,139.948,139.961,60400002.0
2005-12-19 08:23:00,139.961,139.969,139.953,139.954,82900000.0
2005-12-19 08:24:00,139.95,139.951,139.928,139.929,68799999.0
2005-12-19 08:25:00,139.941,139.98,139.941,139.966,64600000.0
2005-12-19 08:26:00,139.969,139.975,139.959,139.975,103900000.0
2005-12-19 08:27:00,139.976,139.976,139.952,139.952,118300001.0
2005-12-19 08:28:00,139.962,139.964,139.939,139.945,72500000.0
2005-12-19 08:29:00,139.967,139.976,139.91,139.91,86000000.0
2005-12-19 08:30:00,139.902,139.902,139.868,139.872,123100000.0
2005-12-19 08:31:00,139.877,139.893,139.877,139.889,100700000.0
2005-12-19 08:32:00,139.887,139.911,139.881,139.911,60799999.0
2005-12-19 08:33:00,139.91,139.912,139.905,139.908,60400000.0
2005-12-19 08:34:00,139.908,139.942,139.908,139.94,134700000.0
2005-12-19 08:35:00,139.935,139.941,139.928,139.928,66499999.0
2005-12-19 08:36:00,139.933,139.947,139.933,139.947,113700002.0
2005-12-19 08:37:00,139.953,139.953,139.94,139.948,142900000.0
2005-12-19 08:38:00,139.952,139.956,139.95,139.952,76400000.0
2005-12-19 08:39:00,139.946,139.946,139.912,139.912,32000000.0
2005-12-19 08:40:00,139.89,139.89,139.868,139.876,121300001.0
2005-12-19 08:41:00,139.872,139.894,139.872,139.883,171099999.0
2005-12-19 08:42:00,139.882,139.889,139.865,139.874,90200001.0
2005-12-19 08:43:00,139.872,139.88,139.863,139.863,80800001.0
2005-12-19 08:44:00,139.858,139.858,139.844,139.855,108099999.0
2005-12-19 08:45:00,139.856,139.857,139.839,139.839,75899999.0
2005-12-19 08:46:00,139.837,139.862,139.837,139.862,37300000.0
2005-12-19 08:47:00,139.863,139.872,139.863,139.872,20700000.0
2005-12-19 08:48:00,139.881,139.897,139.878,139.897,130300002.0
2005-12-19 08:49:00,139.888,139.909,139.885,139.885,74200000.0
2005-12-19 08:50:00,139.883,139.885,139.875,139.885,75900001.0
2005-12-19 08:51:00,139.885,139.887,139.875,139.885,48799999.0
2005-12-19 08:52:00,139.884,139.895,139.883,139.891,130900000.0
2005-12-19 08:53:00,139.897,139.912,139.897,139.91,121499998.0
2005-12-19 08:54:00,139.918,139.928,139.915,139.916,82000001.0
2005-12-19 08:55:00,139.928,139.928,139.925,139.927,86400000.0
2005-12-19 08:56:00,139.927,139.927,139.914,139.914,71200000.0
2005-12-19 08:57:00,139.921,139.937,139.917,139.922,154399998.0
2005-12-19 08:58:00,139.923,139.936,139.917,139.925,112700000.0
2005-12-19 08:59:00,139.926,139.938,139.91,139.938,179400002.0
2005-12-19 09:00:00,139.933,139.933,139.92,139.927,88899999.0
2005-12-19 09:01:00,139.929,139.946,139.927,139.94,57600000.0
2005-12-19 09:02:00,139.967,140.025,139.967,140.022,26900000.0
2005-12-19 09:03:00,140.018,140.018,139.97,139.97,51200000.0
2005-12-19 09:04:00,139.954,139.958,139.921,139.929,87899999.0
2005-12-19 09:05:00,139.937,139.952,139.937,139.951,75700002.0
2005-12-19 09:06:00,139.955,139.955,139.932,139.942,146600003.0
2005-12-19 09:07:00,139.925,139.925,139.887,139.887,100800000.0
2005-12-19 09:08:00,139.888,139.896,139.859,139.859,142399998.0
2005-12-19 09:09:00,139.848,139.848,139.831,139.839,119699999.0
2005-12-19 09:10:00,139.818,139.843,139.813,139.843,60400000.0
2005-12-19 09:11:00,139.86,139.865,139.842,139.842,64200000.0
2005-12-19 09:12:00,139.823,139.831,139.814,139.828,207800000.0
2005-12-19 09:13:00,139.832,139.833,139.825,139.825,50100000.0
2005-12-19 09:14:00,139.824,139.834,139.821,139.829,151500000.0
2005-12-19 09:15:00,139.828,139.837,139.822,139.837,98900000.0
2005-12-19 09:16:00,139.824,139.824,139.821,139.821,21600000.0
2005-12-19 09:17:00,139.802,139.815,139.802,139.812,92500002.0
2005-12-19 09:18:00,139.805,139.83,139.805,139.83,96600002.0
2005-12-19 09:19:00,139.828,139.84,139.805,139.813,133699998.0
2005-12-19 09:20:00,139.801,139.814,139.795,139.813,36500000.0
2005-12-19 09:21:00,139.815,139.815,139.803,139.803,69800000.0
2005-12-19 09:22:00,139.803,139.803,139.774,139.78,125200002.0
2005-12-19 09:23:00,139.787,139.805,139.787,139.799,58399998.0
2005-12-19 09:24:00,139.797,139.804,139.79,139.79,88299999.0
2005-12-19 09:25:00,139.792,139.811,139.792,139.809,81600002.0
2005-12-19 09:26:00,139.81,139.82,139.806,139.818,138800000.0
2005-12-19 09:27:00,139.826,139.826,139.808,139.816,59200000.0
2005-12-19 09:28:00,139.813,139.823,139.802,139.802,136799999.0
2005-12-19 09:29:00,139.801,139.811,139.797,139.797,139299999.0
2005-12-19 09:30:00,139.807,139.828,139.807,139.828,52800001.0
2005-12-19 09:31:00,139.837,139.853,139.837,139.853,23500000.0
2005-12-19 09:32:00,139.851,139.883,139.847,139.883,64700000.0
2005-12-19 09:33:00,139.885,139.914,139.876,139.887,148400000.0
2005-12-19 09:34:00,139.875,139.875,139.827,139.827,93399998.0
2005-12-19 09:35:00,139.817,139.824,139.812,139.817,71599999.0
2005-12-19 09:36:00,139.822,139.822,139.782,139.782,76299999.0
2005-12-19 09:37:00,139.76,139.76,139.739,139.744,40200000.0
2005-12-19 09:38:00,139.735,139.75,139.728,139.74,149299999.0
2005-12-19 09:39:00,139.748,139.767,139.748,139.767,58200001.0
2005-12-19 09:40:00,139.773,139.813,139.771,139.813,58200000.0
2005-12-19 09:41:00,139.839,139.866,139.839,139.857,78899999.0
2005-12-19 09:42:00,139.853,139.853,139.835,139.848,98699998.0
2005-12-19 09:43:00,139.834,139.848,139.809,139.809,155400001.0
2005-12-19 09:44:00,139.805,139.815,139.805,139.805,115000002.0
2005-12-19 09:45:00,139.816,139.825,139.816,139.817,55299999.0
2005-12-19 09:46:00,139.81,139.81,139.797,139.799,84700000.0
2005-12-19 09:47:00,139.795,139.795,139.786,139.791,58800000.0
2005-12-19 09:48:00,139.801,139.82,139.801,139.812,87900000.0
2005-12-19 09:49:00,139.811,139.817,139.793,139.817,72000000.0
2005-12-19 09:50:00,139.828,139.847,139.825,139.825,82699998.0
2005-12-19 09:51:00,139.827,139.836,139.803,139.803,45600000.0
2005-12-19 09:52:00,139.792,139.805,139.792,139.793,76399999.0
2005-12-19 09:53:00,139.8,139.807,139.768,139.768,79099999.0
2005-12-19 09:54:00,139.772,139.777,139.762,139.762,99900001.0
2005-12-19 09:55:00,139.747,139.762,139.729,139.758,87099999.0
2005-12-19 09:56:00,139.769,139.805,139.759,139.805,128300000.0
2005-12-19 09:57:00,139.82,139.833,139.815,139.821,92700002.0
2005-12-19 09:58:00,139.83,139.837,139.83,139.837,1400000.0
2005-12-19 09:59:00,139.855,139.89,139.855,139.889,45600000.0
2005-12-19 10:00:00,139.867,139.868,139.867,139.868,79100001.0
2005-12-19 10:01:00,139.85,139.871,139.85,139.859,76899999.0
2005-12-19 10:02:00,139.852,139.854,139.809,139.817,189500002.0
2005-12-19 10:03:00,139.805,139.805,139.792,139.796,92000000.0
2005-12-19 10:04:00,139.797,139.797,139.788,139.788,11700000.0
2005-12-19 10:05:00,139.777,139.79,139.775,139.78,141100002.0
2005-12-19 10:06:00,139.768,139.768,139.742,139.742,154799999.0
2005-12-19 10:07:00,139.744,139.754,139.736,139.741,84299998.0
2005-12-19 10:08:00,139.755,139.792,139.755,139.792,81599999.0
2005-12-19 10:09:00,139.799,139.799,139.777,139.79,110000000.0
2005-12-19 10:10:00,139.8,139.808,139.796,139.804,80799999.0
2005-12-19 10:11:00,139.813,139.871,139.813,139.871,67900000.0
2005-12-19 10:12:00,139.882,139.907,139.882,139.9,127299999.0
2005-12-19 10:13:00,139.903,139.917,139.903,139.908,155800000.0
2005-12-19 10:14:00,139.898,139.912,139.895,139.895,79900000.0
2005-12-19 10:15:00,139.892,139.905,139.892,139.895,101999999.0
2005-12-19 10:16:00,139.921,139.963,139.921,139.952,107800001.0
2005-12-19 10:17:00,139.953,139.955,139.936,139.936,35000000.0
2005-12-19 10:18:00,139.919,139.919,139.901,139.902,58199999.0
2005-12-19 10:19:00,139.903,139.913,139.903,139.913,33900000.0
2005-12-19 10:20:00,139.904,139.904,139.868,139.88,157600000.0
2005-12-19 10:21:00,139.873,139.885,139.861,139.885,162500003.0
2005-12-19 10:22:00,139.897,139.917,139.897,139.915,169500003.0
2005-12-19 10:23:00,139.912,139.919,139.901,139.903,165699998.0
2005-12-19 10:24:00,139.912,139.939,139.912,139.939,46400000.0
2005-12-19 10:25:00,139.942,139.97,139.942,139.97,145899999.0
2005-12-19 10:26:00,139.962,139.962,139.937,139.948,105699998.0
2005-12-19 10:27:00,139.943,139.95,139.943,139.95,7400000.0
2005-12-19 10:28:00,139.908,139.908,139.889,139.903,46999999.0
2005-12-19 10:29:00,139.917,139.918,139.902,139.909,68800000.0
2005-12-19 10:30:00,139.893,139.893,139.832,139.84,139799999.0
2005-12-19 10:31:00,139.844,139.854,139.84,139.85,77000000.0
2005-12-19 10:32:00,139.857,139.872,139.857,139.866,35700000.0
2005-12-19 10:33:00,139.856,139.878,139.855,139.877,89799999.0
2005-12-19 10:34:00,139.877,139.891,139.865,139.865,88200002.0
2005-12-19 10:35:00,139.845,139.845,139.811,139.836,108700001.0
2005-12-19 10:36:00,139.836,139.856,139.835,139.837,169999999.0
2005-12-19 10:37:00,139.836,139.836,139.819,139.825,30500000.0
2005-12-19 10:38:00,139.828,139.844,139.827,139.844,45100000.0
2005-12-19 10:39:00,139.852,139.867,139.852,139.866,106900001.0
2005-12-19 10:40:00,139.863,139.863,139.849,139.858,90799998.0
2005-12-19 10:41:00,139.855,139.857,139.845,139.845,61600000.0
2005-12-19 10:42:00,139.85,139.856,139.826,139.826,56700001.0
2005-12-19 10:43:00,139.831,139.834,139.823,139.832,79200000.0
2005-12-19 10:44:00,139.842,139.844,139.819,139.828,105500002.0
2005-12-19 10:45:00,139.821,139.821,139.796,139.816,98499999.0
2005-12-19 10:46:00,139.81,139.81,139.789,139.79,134300001.0
2005-12-19 10:47:00,139.793,139.793,139.783,139.793,82600002.0
2005-12-19 10:48:00,139.787,139.799,139.775,139.775,147900004.0
2005-12-19 10:49:00,139.768,139.769,139.76,139.769,24300000.0
2005-12-19 10:50:00,139.769,139.776,139.763,139.763,92599999.0
2005-12-19 10:51:00,139.767,139.767,139.747,139.754,75300000.0
2005-12-19 10:52:00,139.752,139.765,139.75,139.752,62600000.0
2005-12-19 10:53:00,139.76,139.762,139.75,139.758,63200000.0
2005-12-19 10:54:00,139.76,139.783,139.76,139.776,98400002.0
2005-12-19 10:55:00,139.784,139.808,139.784,139.799,100100001.0
2005-12-19 10:56:00,139.803,139.811,139.777,139.777,185599996.0
2005-12-19 10:57:00,139.765,139.765,139.734,139.734,77599999.0
2005-12-19 10:58:00,139.73,139.782,139.726,139.782,97300000.0
2005-12-19 10:59:00,139.781,139.784,139.768,139.784,63900001.0
2005-12-19 11:00:00,139.797,139.797,139.765,139.765,48000000.0
2005-12-19 11:01:00,139.762,139.77,139.751,139.77,158600002.0
2005-12-19 11:02:00,139.772,139.775,139.753,139.759,166000001.0
2005-12-19 11:03:00,139.76,139.778,139.76,139.774,51100000.0
2005-12-19 11:04:00,139.772,139.788,139.761,139.788,72999998.0
2005-12-19 11:05:00,139.81,139.816,139.803,139.815,110700000.0
2005-12-19 11:06:00,139.816,139.816,139.804,139.815,73199999.0
2005-12-19 11:07:00,139.815,139.835,139.815,139.835,74200000.0
2005-12-19 11:08:00,139.843,139.845,139.827,139.831,84400000.0
2005-12-19 11:09:00,139.842,139.867,139.842,139.867,109400003.0
2005-12-19 11:10:00,139.871,139.884,139.871,139.878,54100000.0
2005-12-19 11:11:00,139.881,139.886,139.877,139.886,60200000.0
2005-12-19 11:12:00,139.89,139.89,139.864,139.87,105400001.0
2005-12-19 11:13:00,139.873,139.88,139.863,139.863,107999998.0
2005-12-19 11:14:00,139.856,139.88,139.856,139.88,108900001.0
2005-12-19 11:15:00,139.871,139.873,139.862,139.873,113299997.0
2005-12-19 11:16:00,139.871,139.878,139.86,139.868,53900000.0
2005-12-19 11:17:00,139.865,139.871,139.851,139.853,172399998.0
2005-12-19 11:18:00,139.845,139.859,139.84,139.842,110300001.0
2005-12-19 11:19:00,139.841,139.844,139.825,139.825,102199999.0
2005-12-19 11:20:00,139.813,139.814,139.803,139.805,65600000.0
2005-12-19 11:21:00,139.808,139.822,139.807,139.816,86000001.0
2005-12-19 11:22:00,139.813,139.83,139.811,139.824,80000001.0
2005-12-19 11:23:00,139.82,139.847,139.82,139.839,133199998.0
2005-12-19 11:24:00,139.842,139.842,139.827,139.827,60499999.0
2005-12-19 11:25:00,139.822,139.826,139.793,139.793,133400002.0
2005-12-19 11:26:00,139.783,139.799,139.783,139.796,121800000.0
2005-12-19 11:27:00,139.787,139.793,139.773,139.785,55400000.0
2005-12-19 11:28:00,139.787,139.787,139.77,139.774,54500000.0
2005-12-19 11:29:00,139.785,139.785,139.773,139.782,103499999.0
2005-12-19 11:30:00,139.786,139.792,139.78,139.785,76800000.0
2005-12-19 11:31:00,139.777,139.786,139.764,139.764,95199999.0
2005-12-19 11:32:00,139.761,139.768,139.761,139.768,76899998.0
2005-12-19 11:33:00,139.772,139.785,139.765,139.776,114200001.0
2005-12-19 11:34:00,139.782,139.782,139.756,139.756,63500000.0
2005-12-19 11:35:00,139.744,139.766,139.732,139.732,107099999.0
2005-12-19 11:36:00,139.749,139.762,139.742,139.75,84699998.0
2005-12-19 11:37:00,139.74,139.743,139.731,139.739,144899998.0
2005-12-19 11:38:00,139.741,139.744,139.729,139.739,77900000.0
2005-12-19 11:39:00,139.738,139.749,139.731,139.745,101599998.0
2005-12-19 11:40:00,139.741,139.744,139.738,139.738,64200001.0
2005-12-19 11:41:00,139.736,139.745,139.731,139.731,114100001.0
2005-12-19 11:42:00,139.721,139.721,139.684,139.684,48799999.0
2005-12-19 11:43:00,139.682,139.682,139.664,139.67,71399999.0
2005-12-19 11:44:00,139.678,139.679,139.648,139.649,118300002.0
2005-12-19 11:45:00,139.648,139.656,139.638,139.65,75900000.0
2005-12-19 11:46:00,139.649,139.661,139.649,139.653,96400002.0
2005-12-19 11:47:00,139.657,139.669,139.636,139.636,151099999.0
2005-12-19 11:48:00,139.642,139.642,139.605,139.616,88899998.0
2005-12-19 11:49:00,139.619,139.625,139.605,139.625,176199998.0
2005-12-19 11:50:00,139.615,139.623,139.615,139.62,160500001.0
2005-12-19 11:51:00,139.628,139.648,139.628,139.635,101499997.0
2005-12-19 11:52:00,139.634,139.644,139.619,139.619,85500000.0
2005-12-19 11:53:00,139.61,139.635,139.598,139.635,146400002.0
2005-12-19 11:54:00,139.648,139.653,139.633,139.635,115300002.0
2005-12-19 11:55:00,139.631,139.631,139.594,139.594,70900000.0
2005-12-19 11:56:00,139.597,139.597,139.574,139.576,78900002.0
2005-12-19 11:57:00,139.581,139.588,139.573,139.573,100200002.0
2005-12-19 11:58:00,139.571,139.579,139.57,139.579,36000000.0
2005-12-19 11:59:00,139.583,139.601,139.583,139.593,150099999.0
2005-12-19 12:00:00,139.59,139.593,139.581,139.581,164600001.0
2005-12-19 12:01:00,139.575,139.575,139.565,139.57,118900002.0
2005-12-19 12:02:00,139.596,139.711,139.596,139.706,103299999.0
2005-12-19 12:03:00,139.707,139.711,139.685,139.685,121599998.0
2005-12-19 12:04:00,139.687,139.701,139.681,139.701,50400000.0
2005-12-19 12:05:00,139.696,139.696,139.664,139.664,75900000.0
2005-12-19 12:06:00,139.658,139.673,139.644,139.673,40500000.0
2005-12-19 12:07:00,139.675,139.679,139.651,139.653,80000000.0
2005-12-19 12:08:00,139.652,139.659,139.635,139.635,131199998.0
2005-12-19 12:09:00,139.647,139.677,139.647,139.667,82199998.0
2005-12-19 12:10:00,139.681,139.711,139.681,139.71,108899999.0
2005-12-19 12:11:00,139.713,139.715,139.688,139.688,37700001.0
2005-12-19 12:12:00,139.666,139.666,139.594,139.594,68400002.0
2005-12-19 12:13:00,139.583,139.599,139.583,139.597,42600000.0
2005-12-19 12:14:00,139.601,139.619,139.595,139.595,180699997.0
2005-12-19 12:15:00,139.597,139.609,139.587,139.591,74499999.0
2005-12-19 12:16:00,139.58,139.58,139.576,139.576,34700000.0
2005-12-19 12:17:00,139.568,139.582,139.565,139.576,100900000.0
2005-12-19 12:18:00,139.569,139.571,139.561,139.571,60800000.0
2005-12-19 12:19:00,139.567,139.597,139.566,139.593,182099998.0
2005-12-19 12:20:00,139.578,139.597,139.577,139.597,34300000.0
2005-12-19 12:21:00,139.592,139.594,139.576,139.576,38900000.0
2005-12-19 12:22:00,139.594,139.646,139.594,139.646,94100001.0
2005-12-19 12:23:00,139.652,139.699,139.652,139.699,66700000.0
2005-12-19 12:24:00,139.684,139.684,139.651,139.661,101200002.0
2005-12-19 12:25:00,139.67,139.67,139.655,139.66,140800002.0
2005-12-19 12:26:00,139.652,139.656,139.631,139.639,117000002.0
2005-12-19 12:27:00,139.629,139.657,139.629,139.64,76800000.0
2005-12-19 12:28:00,139.638,139.65,139.635,139.65,63600000.0
2005-12-19 12:29:00,139.65,139.659,139.64,139.659,141499998.0
2005-12-19 12:30:00,139.665,139.68,139.66,139.68,50400000.0
2005-12-19 12:31:00,139.683,139.721,139.679,139.721,58400000.0
2005-12-19 12:32:00,139.73,139.73,139.696,139.696,63599999.0
2005-12-19 12:33:00,139.697,139.697,139.685,139.685,114500001.0
2005-12-19 12:34:00,139.691,139.693,139.679,139.689,158499996.0
2005-12-19 12:35:00,139.694,139.705,139.688,139.688,103499998.0
2005-12-19 12:36:00,139.695,139.695,139.674,139.674,107400002.0
2005-12-19 12:37:00,139.68,139.701,139.68,139.696,21000000.0
2005-12-19 12:38:00,139.694,139.705,139.678,139.678,55700000.0
2005-12-19 12:39:00,139.682,139.682,139.669,139.67,110999999.0
2005-12-19 12:40:00,139.663,139.663,139.643,139.648,49000001.0
2005-12-19 12:41:00,139.635,139.645,139.625,139.625,89500000.0
2005-12-19 12:42:00,139.622,139.624,139.601,139.601,69499999.0
2005-12-19 12:43:00,139.61,139.623,139.609,139.61,39800000.0
2005-12-19 12:44:00,139.597,139.61,139.597,139.6,123100000.0
2005-12-19 12:45:00,139.608,139.609,139.596,139.596,96900000.0
2005-12-19 12:46:00,139.599,139.602,139.588,139.59,75100000.0
2005-12-19 12:47:00,139.591,139.604,139.588,139.588,58500000.0
2005-12-19 12:48:00,139.599,139.609,139.594,139.606,58400000.0
2005-12-19 12:49:00,139.604,139.618,139.604,139.609,72800001.0
2005-12-19 12:50:00,139.608,139.611,139.596,139.602,47700000.0
2005-12-19 12:51:00,139.603,139.611,139.6,139.605,103500000.0
2005-12-19 12:52:00,139.597,139.609,139.596,139.602,74400000.0
2005-12-19 12:53:00,139.62,139.643,139.62,139.638,160099998.0
2005-12-19 12:54:00,139.626,139.633,139.623,139.623,88499999.0
2005-12-19 12:55:00,139.617,139.617,139.608,139.617,114700000.0
2005-12-19 12:56:00,139.617,139.62,139.612,139.612,146100001.0
2005-12-19 12:57:00,139.608,139.611,139.596,139.601,60300001.0
2005-12-19 12:58:00,139.604,139.611,139.598,139.606,148299999.0
2005-12-19 12:59:00,139.603,139.603,139.59,139.59,52400000.0
2005-12-19 13:00:00,139.589,139.589,139.583,139.587,75200001.0
2005-12-19 13:01:00,139.576,139.592,139.572,139.587,128699999.0
2005-12-19 13:02:00,139.584,139.594,139.579,139.583,130200000.0
2005-12-19 13:03:00,139.585,139.592,139.578,139.59,42400000.0
2005-12-19 13:04:00,139.6,139.602,139.591,139.6,135400001.0
2005-12-19 13:05:00,139.597,139.603,139.588,139.6,128599999.0
2005-12-19 13:06:00,139.587,139.587,139.572,139.58,54000001.0
2005-12-19 13:07:00,139.582,139.583,139.575,139.575,32600000.0
2005-12-19 13:08:00,139.572,139.578,139.55,139.55,135400001.0
2005-12-19 13:09:00,139.557,139.576,139.557,139.576,132199997.0
2005-12-19 13:10:00,139.57,139.574,139.539,139.548,158800001.0
2005-12-19 13:11:00,139.549,139.553,139.54,139.543,126900000.0
2005-12-19 13:12:00,139.536,139.547,139.536,139.547,50399997.0
2005-12-19 13:13:00,139.548,139.555,139.538,139.55,98700000.0
2005-12-19 13:14:00,139.549,139.558,139.546,139.552,61000001.0
2005-12-19 13:15:00,139.541,139.549,139.534,139.538,97799999.0
2005-12-19 13:16:00,139.533,139.544,139.531,139.539,60600000.0
2005-12-19 13:17:00,139.536,139.549,139.535,139.535,45600000.0
2005-12-19 13:18:00,139.532,139.551,139.528,139.551,130200002.0
2005-12-19 13:19:00,139.557,139.566,139.542,139.542,32000000.0
2005-12-19 13:20:00,139.531,139.548,139.528,139.535,58400000.0
2005-12-19 13:21:00,139.533,139.541,139.529,139.533,55700000.0
2005-12-19 13:22:00,139.531,139.534,139.517,139.517,105200000.0
2005-12-19 13:23:00,139.489,139.489,139.453,139.453,91499999.0
2005-12-19 13:24:00,139.448,139.484,139.448,139.473,87600001.0
2005-12-19 13:25:00,139.462,139.464,139.436,139.447,48500001.0
2005-12-19 13:26:00,139.448,139.47,139.443,139.466,209899998.0
2005-12-19 13:27:00,139.462,139.468,139.461,139.461,77999999.0
2005-12-19 13:28:00,139.45,139.48,139.45,139.48,204800000.0
2005-12-19 13:29:00,139.479,139.487,139.471,139.487,98700003.0
2005-12-19 13:30:00,139.5,139.56,139.5,139.56,43700000.0
2005-12-19 13:31:00,139.575,139.645,139.575,139.645,52700001.0
2005-12-19 13:32:00,139.635,139.658,139.622,139.622,97000000.0
2005-12-19 13:33:00,139.615,139.615,139.583,139.59,52400000.0
2005-12-19 13:34:00,139.583,139.591,139.559,139.563,48800000.0
2005-12-19 13:35:00,139.55,139.582,139.55,139.576,129400001.0
2005-12-19 13:36:00,139.576,139.576,139.574,139.574,32800000.0
2005-12-19 13:37:00,139.569,139.573,139.563,139.563,73500001.0
2005-12-19 13:38:00,139.567,139.583,139.567,139.583,18400000.0
2005-12-19 13:39:00,139.585,139.585,139.572,139.575,106099999.0
2005-12-19 13:40:00,139.574,139.587,139.574,139.583,34300000.0
2005-12-19 13:41:00,139.593,139.593,139.585,139.585,52000001.0
2005-12-19 13:42:00,139.582,139.59,139.582,139.587,107899998.0
2005-12-19 13:43:00,139.593,139.605,139.593,139.598,41600000.0
2005-12-19 13:44:00,139.594,139.609,139.589,139.589,122400002.0
2005-12-19 13:45:00,139.582,139.582,139.574,139.58,85499999.0
2005-12-19 13:46:00,139.584,139.584,139.575,139.584,50600000.0
2005-12-19 13:47:00,139.575,139.578,139.574,139.577,51100000.0
2005-12-19 13:48:00,139.573,139.58,139.563,139.563,66800001.0
2005-12-19 13:49:00,139.566,139.572,139.566,139.572,58999999.0
2005-12-19 13:50:00,139.574,139.598,139.574,139.591,95000002.0
2005-12-19 13:51:00,139.593,139.593,139.581,139.587,40800001.0
2005-12-19 13:52:00,139.576,139.576,139.551,139.551,57599999.0
2005-12-19 13:53:00,139.541,139.541,139.528,139.528,89600000.0
2005-12-19 13:54:00,139.524,139.525,139.516,139.519,132399997.0
2005-12-19 13:55:00,139.515,139.521,139.514,139.52,29100000.0
2005-12-19 13:56:00,139.527,139.538,139.527,139.533,156099995.0
2005-12-19 13:57:00,139.533,139.536,139.532,139.533,59899999.0
2005-12-19 13:58:00,139.535,139.54,139.527,139.532,58000000.0
2005-12-19 13:59:00,139.54,139.544,139.533,139.535,109399999.0
2005-12-19 14:00:00,139.546,139.554,139.545,139.545,109600000.0
2005-12-19 14:01:00,139.549,139.549,139.543,139.547,28500000.0
2005-12-19 14:02:00,139.533,139.54,139.53,139.54,74799999.0
2005-12-19 14:03:00,139.532,139.532,139.516,139.522,109100002.0
2005-12-19 14:04:00,139.53,139.543,139.53,139.543,140700001.0
2005-12-19 14:05:00,139.539,139.539,139.528,139.529,109100000.0
2005-12-19 14:06:00,139.52,139.523,139.509,139.509,97499998.0
2005-12-19 14:07:00,139.504,139.518,139.503,139.503,27200000.0
2005-12-19 14:08:00,139.503,139.519,139.503,139.51,164400000.0
2005-12-19 14:09:00,139.502,139.512,139.502,139.511,80999998.0
2005-12-19 14:10:00,139.521,139.528,139.511,139.518,163699999.0
2005-12-19 14:11:00,139.53,139.53,139.506,139.506,112399998.0
2005-12-19 14:12:00,139.518,139.52,139.5,139.5,169299999.0
2005-12-19 14:13:00,139.494,139.505,139.488,139.49,186199996.0
2005-12-19 14:14:00,139.489,139.496,139.489,139.496,8800000.0
2005-12-19 14:15:00,139.5,139.53,139.5,139.53,110500000.0
2005-12-19 14:16:00,139.526,139.526,139.513,139.519,43000000.0
2005-12-19 14:17:00,139.521,139.528,139.508,139.512,94900000.0
2005-12-19 14:18:00,139.515,139.525,139.515,139.52,84900000.0
2005-12-19 14:19:00,139.518,139.52,139.511,139.511,57499999.0
2005-12-19 14:20:00,139.508,139.509,139.484,139.49,60800000.0
2005-12-19 14:21:00,139.471,139.48,139.471,139.471,61600000.0
2005-12-19 14:22:00,139.48,139.486,139.47,139.47,104200003.0
2005-12-19 14:23:00,139.467,139.479,139.466,139.466,66499999.0
2005-12-19 14:24:00,139.47,139.471,139.454,139.467,77099999.0
2005-12-19 14:25:00,139.467,139.487,139.467,139.478,90300001.0
2005-12-19 14:26:00,139.474,139.476,139.474,139.476,83200001.0
2005-12-19 14:27:00,139.485,139.488,139.466,139.466,151899998.0
2005-12-19 14:28:00,139.464,139.471,139.46,139.47,53900000.0
2005-12-19 14:29:00,139.458,139.458,139.427,139.433,54500000.0
2005-12-19 14:30:00,139.411,139.411,139.374,139.374,48500000.0
2005-12-19 14:31:00,139.376,139.386,139.364,139.385,65600000.0
2005-12-19 14:32:00,139.387,139.393,139.384,139.39,183000005.0
2005-12-19 14:33:00,139.392,139.399,139.384,139.384,54999999.0
2005-12-19 14:34:00,139.383,139.393,139.383,139.388,63300000.0
2005-12-19 14:35:00,139.393,139.395,139.385,139.389,208799999.0
2005-12-19 14:36:00,139.389,139.395,139.378,139.39,137900000.0
2005-12-19 14:37:00,139.39,139.399,139.382,139.394,109100000.0
2005-12-19 14:38:00,139.384,139.384,139.359,139.359,114899999.0
2005-12-19 14:39:00,139.349,139.349,139.317,139.33,200299998.0
2005-12-19 14:40:00,139.328,139.333,139.319,139.323,48600000.0
2005-12-19 14:41:00,139.312,139.312,139.298,139.298,91699999.0
2005-12-19 14:42:00,139.289,139.305,139.287,139.305,92800001.0
2005-12-19 14:43:00,139.305,139.323,139.289,139.289,128199999.0
2005-12-19 14:44:00,139.305,139.325,139.305,139.317,156900003.0
2005-12-19 14:45:00,139.322,139.347,139.322,139.334,77000000.0
2005-12-19 14:46:00,139.337,139.337,139.313,139.319,74300001.0
2005-12-19 14:47:00,139.33,139.353,139.33,139.338,141999999.0
2005-12-19 14:48:00,139.342,139.359,139.34,139.344,123600002.0
2005-12-19 14:49:00,139.33,139.33,139.299,139.299,16800000.0
2005-12-19 14:50:00,139.302,139.316,139.302,139.316,88799998.0
2005-12-19 14:51:00,139.305,139.312,139.295,139.304,98999999.0
2005-12-19 14:52:00,139.303,139.323,139.303,139.323,30899999.0
2005-12-19 14:53:00,139.317,139.329,139.285,139.285,102900000.0
2005-12-19 14:54:00,139.296,139.309,139.296,139.309,30000000.0
2005-12-19 14:55:00,139.311,139.334,139.311,139.325,155699996.0
2005-12-19 14:56:00,139.327,139.327,139.305,139.305,146899998.0
2005-12-19 14:57:00,139.303,139.305,139.294,139.305,43200000.0
2005-12-19 14:58:00,139.304,139.306,139.296,139.298,94700002.0
2005-12-19 14:59:00,139.306,139.306,139.293,139.293,76700000.0
2005-12-19 15:00:00,139.3,139.3,139.277,139.293,74800000.0
2005-12-19 15:01:00,139.285,139.285,139.277,139.279,139599997.0
2005-12-19 15:02:00,139.277,139.284,139.26,139.267,77100000.0
2005-12-19 15:03:00,139.282,139.303,139.281,139.292,76199999.0
2005-12-19 15:04:00,139.307,139.329,139.307,139.318,59900000.0
2005-12-19 15:05:00,139.308,139.319,139.304,139.313,91599999.0
2005-12-19 15:06:00,139.317,139.336,139.315,139.322,136700000.0
2005-12-19 15:07:00,139.339,139.352,139.338,139.344,57700000.0
2005-12-19 15:08:00,139.355,139.361,139.344,139.344,140899998.0
2005-12-19 15:09:00,139.329,139.355,139.329,139.348,256100001.0
2005-12-19 15:10:00,139.346,139.363,139.341,139.35,114500001.0
2005-12-19 15:11:00,139.357,139.369,139.35,139.35,63300000.0
2005-12-19 15:12:00,139.346,139.359,139.346,139.35,101999999.0
2005-12-19 15:13:00,139.344,139.344,139.302,139.302,64999998.0
2005-12-19 15:14:00,139.278,139.287,139.228,139.228,121700001.0
2005-12-19 15:15:00,139.202,139.273,139.202,139.27,156200002.0
2005-12-19 15:16:00,139.265,139.265,139.253,139.257,147599997.0
2005-12-19 15:17:00,139.267,139.28,139.266,139.266,68800000.0
2005-12-19 15:18:00,139.264,139.272,139.263,139.263,113799999.0
2005-12-19 15:19:00,139.259,139.27,139.252,139.252,27300000.0
2005-12-19 15:20:00,139.233,139.233,139.196,139.205,74400000.0
2005-12-19 15:21:00,139.198,139.205,139.189,139.205,69500001.0
2005-12-19 15:22:00,139.196,139.196,139.18,139.18,61600001.0
2005-12-19 15:23:00,139.18,139.181,139.15,139.165,141799999.0
2005-12-19 15:24:00,139.18,139.197,139.18,139.197,81999999.0
2005-12-19 15:25:00,139.209,139.22,139.207,139.22,87800000.0
2005-12-19 15:26:00,139.23,139.23,139.207,139.207,90000001.0
2005-12-19 15:27:00,139.213,139.226,139.213,139.215,134799999.0
2005-12-19 15:28:00,139.229,139.242,139.224,139.242,145400001.0
2005-12-19 15:29:00,139.24,139.256,139.231,139.246,166099998.0
2005-12-19 15:30:00,139.237,139.239,139.23,139.239,62299999.0
2005-12-19 15:31:00,139.238,139.261,139.238,139.261,40800000.0
2005-12-19 15:32:00,139.264,139.264,139.254,139.259,118400000.0
2005-12-19 15:33:00,139.265,139.265,139.26,139.26,74200001.0
2005-12-19 15:34:00,139.257,139.268,139.255,139.261,143900000.0
2005-12-19 15:35:00,139.267,139.267,139.25,139.25,87600000.0
2005-12-19 15:36:00,139.258,139.26,139.239,139.244,97100000.0
2005-12-19 15:37:00,139.241,139.243,139.227,139.229,96200000.0
2005-12-19 15:38:00,139.204,139.204,139.193,139.199,45800000.0
2005-12-19 15:39:00,139.203,139.217,139.203,139.217,86099999.0
2005-12-19 15:40:00,139.221,139.237,139.218,139.237,127299999.0
2005-12-19 15:41:00,139.238,139.253,139.238,139.251,95899999.0
2005-12-19 15:42:00,139.243,139.243,139.228,139.228,41799999.0
2005-12-19 15:43:00,139.214,139.214,139.2,139.214,72300000.0
2005-12-19 15:44:00,139.204,139.218,139.197,139.197,97799999.0
2005-12-19 15:45:00,139.205,139.213,139.196,139.213,147400000.0
2005-12-19 15:46:00,139.202,139.216,139.195,139.205,132099999.0
2005-12-19 15:47:00,139.215,139.24,139.201,139.24,129100002.0
2005-12-19 15:48:00,139.255,139.267,139.255,139.26,49800001.0
2005-12-19 15:49:00,139.275,139.281,139.265,139.272,106099998.0
2005-12-19 15:50:00,139.278,139.279,139.261,139.261,122699998.0
2005-12-19 15:51:00,139.257,139.257,139.251,139.252,108600003.0
2005-12-19 15:52:00,139.252,139.252,139.226,139.232,65000002.0
2005-12-19 15:53:00,139.234,139.239,139.234,139.235,100699999.0
2005-12-19 15:54:00,139.24,139.245,139.236,139.245,107900001.0
2005-12-19 15:55:00,139.228,139.242,139.221,139.221,124900000.0
2005-12-19 15:56:00,139.227,139.227,139.215,139.225,174500002.0
2005-12-19 15:57:00,139.222,139.222,139.208,139.212,55200000.0
2005-12-19 15:58:00,139.22,139.24,139.219,139.228,97700000.0
2005-12-19 15:59:00,139.215,139.215,139.205,139.211,63999999.0
2005-12-19 16:00:00,139.21,139.21,139.2,139.2,103000000.0
2005-12-19 16:01:00,139.205,139.22,139.205,139.211,82600002.0
2005-12-19 16:02:00,139.218,139.221,139.197,139.197,106999997.0
2005-12-19 16:03:00,139.218,139.218,139.208,139.213,68700002.0
2005-12-19 16:04:00,139.211,139.218,139.21,139.218,34400000.0
2005-12-19 16:05:00,139.218,139.218,139.206,139.207,95899997.0
2005-12-19 16:06:00,139.205,139.215,139.205,139.207,94200002.0
2005-12-19 16:07:00,139.216,139.222,139.213,139.216,28800000.0
2005-12-19 16:08:00,139.218,139.245,139.217,139.235,195099999.0
2005-12-19 16:09:00,139.228,139.237,139.221,139.234,111300001.0
2005-12-19 16:10:00,139.239,139.24,139.22,139.237,171899999.0
2005-12-19 16:11:00,139.237,139.252,139.237,139.252,82500000.0
2005-12-19 16:12:00,139.246,139.246,139.229,139.229,33600000.0
2005-12-19 16:13:00,139.235,139.236,139.231,139.232,43800000.0
2005-12-19 16:14:00,139.24,139.265,139.232,139.264,67399998.0
2005-12-19 16:15:00,139.267,139.268,139.256,139.261,101400001.0
2005-12-19 16:16:00,139.266,139.28,139.266,139.271,70100001.0
2005-12-19 16:17:00,139.288,139.298,139.283,139.297,171299999.0
2005-12-19 16:18:00,139.303,139.303,139.281,139.288,56099999.0
2005-12-19 16:19:00,139.275,139.275,139.244,139.245,66499999.0
2005-12-19 16:20:00,139.25,139.257,139.25,139.252,125300003.0
2005-12-19 16:21:00,139.247,139.252,139.241,139.252,99900002.0
2005-12-19 16:22:00,139.243,139.256,139.234,139.25,136499998.0
2005-12-19 16:23:00,139.253,139.262,139.246,139.253,122800000.0
2005-12-19 16:24:00,139.253,139.254,139.203,139.203,52499999.0
2005-12-19 16:25:00,139.205,139.21,139.199,139.2,79300000.0
2005-12-19 16:26:00,139.198,139.235,139.198,139.23,48599999.0
2005-12-19 16:27:00,139.231,139.25,139.228,139.25,47500000.0
2005-12-19 16:28:00,139.267,139.279,139.257,139.257,46400000.0
2005-12-19 16:29:00,139.25,139.27,139.25,139.255,144200002.0
2005-12-19 16:30:00,139.267,139.278,139.263,139.275,111500002.0
2005-12-19 16:31:00,139.26,139.288,139.26,139.278,95500002.0
2005-12-19 16:32:00,139.284,139.304,139.281,139.281,114900002.0
2005-12-19 16:33:00,139.283,139.286,139.269,139.274,171000000.0
2005-12-19 16:34:00,139.268,139.274,139.258,139.258,138900001.0
2005-12-19 16:35:00,139.25,139.25,139.234,139.234,34500000.0
2005-12-19 16:36:00,139.232,139.241,139.226,139.231,143399999.0
2005-12-19 16:37:00,139.226,139.242,139.226,139.24,72500000.0
2005-12-19 16:38:00,139.247,139.266,139.247,139.266,52900000.0
2005-12-19 16:39:00,139.25,139.25,139.221,139.241,94300002.0
2005-12-19 16:40:00,139.229,139.229,139.209,139.216,83099999.0
2005-12-19 16:41:00,139.213,139.217,139.198,139.202,79600000.0
2005-12-19 16:42:00,139.202,139.212,139.195,139.205,91599999.0
2005-12-19 16:43:00,139.22,139.229,139.215,139.215,141899999.0
2005-12-19 16:44:00,139.218,139.224,139.182,139.198,132299999.0
2005-12-19 16:45:00,139.21,139.213,139.196,139.196,55900001.0
2005-12-19 16:46:00,139.195,139.21,139.195,139.207,109900000.0
2005-12-19 16:47:00,139.205,139.212,139.199,139.2,87999999.0
2005-12-19 16:48:00,139.183,139.185,139.16,139.174,41700000.0
2005-12-19 16:49:00,139.172,139.172,139.145,139.15,135900000.0
2005-12-19 16:50:00,139.157,139.157,139.133,139.145,83400000.0
2005-12-19 16:51:00,139.15,139.16,139.142,139.142,86400001.0
2005-12-19 16:52:00,139.128,139.128,139.089,139.108,56000000.0
2005-12-19 16:53:00,139.118,139.129,139.11,139.117,148200002.0
2005-12-19 16:54:00,139.127,139.163,139.127,139.163,43800000.0
2005-12-19 16:55:00,139.176,139.185,139.176,139.182,47300000.0
2005-12-19 16:56:00,139.185,139.185,139.155,139.16,149799999.0
2005-12-19 16:57:00,139.168,139.194,139.165,139.191,95299999.0
2005-12-19 16:58:00,139.191,139.191,139.153,139.158,190099999.0
2005-12-19 16:59:00,139.143,139.143,139.111,139.111,112500000.0
2005-12-19 17:00:00,139.117,139.157,139.117,139.152,155799999.0
2005-12-19 17:01:00,139.127,139.127,139.072,139.078,32000000.0
2005-12-19 17:02:00,139.076,139.114,139.076,139.11,121900001.0
2005-12-19 17:03:00,139.105,139.109,139.09,139.09,138300001.0
2005-12-19 17:04:00,139.089,139.143,139.089,139.141,156399999.0
2005-12-19 17:05:00,139.152,139.153,139.122,139.137,80100002.0
2005-12-19 17:06:00,139.148,139.189,139.145,139.188,99000002.0
2005-12-19 17:07:00,139.187,139.204,139.169,139.169,81600000.0
2005-12-19 17:08:00,139.163,139.165,139.148,139.15,106199998.0
2005-12-19 17:09:00,139.145,139.156,139.141,139.156,75799999.0
2005-12-19 17:10:00,139.155,139.177,139.155,139.165,184200004.0
2005-12-19 17:11:00,139.18,139.196,139.18,139.186,30300000.0
2005-12-19 17:12:00,139.173,139.181,139.161,139.161,138400001.0
2005-12-19 17:13:00,139.15,139.175,139.15,139.154,106000000.0
2005-12-19 17:14:00,139.134,139.134,139.098,139.109,104700003.0
2005-12-19 17:15:00,139.103,139.143,139.099,139.143,43800000.0
2005-12-19 17:16:00,139.139,139.148,139.131,139.14,94700001.0
2005-12-19 17:17:00,139.138,139.154,139.136,139.145,110599999.0
2005-12-19 17:18:00,139.15,139.173,139.141,139.173,146799999.0
2005-12-19 17:19:00,139.182,139.182,139.156,139.161,133099999.0
2005-12-19 17:20:00,139.153,139.153,139.139,139.139,46900000.0
2005-12-19 17:21:00,139.147,139.157,139.143,139.157,117100000.0
2005-12-19 17:22:00,139.153,139.171,139.153,139.16,83900000.0
2005-12-19 17:23:00,139.162,139.17,139.147,139.15,119100000.0
2005-12-19 17:24:00,139.147,139.147,139.068,139.075,39700000.0
2005-12-19 17:25:00,139.078,139.118,139.076,139.118,28000000.0
2005-12-19 17:26:00,139.117,139.135,139.117,139.135,13600000.0
2005-12-19 17:27:00,139.148,139.181,139.148,139.17,100700000.0
2005-12-19 17:28:00,139.167,139.167,139.138,139.156,109899999.0
2005-12-19 17:29:00,139.143,139.18,139.143,139.18,119900001.0
2005-12-19 17:30:00,139.175,139.182,139.163,139.168,72100001.0
2005-12-19 17:31:00,139.171,139.21,139.171,139.21,116999998.0
2005-12-19 17:32:00,139.22,139.254,139.22,139.235,53600000.0
2005-12-19 17:33:00,139.219,139.227,139.212,139.227,59999999.0
2005-12-19 17:34:00,139.232,139.232,139.216,139.221,109499998.0
2005-12-19 17:35:00,139.226,139.234,139.22,139.22,70699999.0
2005-12-19 17:36:00,139.225,139.233,139.225,139.227,66400002.0
2005-12-19 17:37:00,139.232,139.234,139.225,139.233,53700000.0
2005-12-19 17:38:00,139.231,139.231,139.188,139.199,162200000.0
2005-12-19 17:39:00,139.191,139.196,139.177,139.177,99699999.0
2005-12-19 17:40:00,139.153,139.153,139.14,139.145,114400000.0
2005-12-19 17:41:00,139.15,139.157,139.135,139.137,119699999.0
2005-12-19 17:42:00,139.152,139.16,139.152,139.155,53500000.0
2005-12-19 17:43:00,139.168,139.183,139.159,139.181,136599995.0
2005-12-19 17:44:00,139.193,139.21,139.186,139.21,76499999.0
2005-12-19 17:45:00,139.22,139.223,139.213,139.214,83100001.0
2005-12-19 17:46:00,139.215,139.23,139.209,139.209,118499999.0
2005-12-19 17:47:00,139.186,139.186,139.161,139.161,5600000.0
2005-12-19 17:48:00,139.136,139.136,139.057,139.057,112499998.0
2005-12-19 17:49:00,139.042,139.046,139.028,139.037,67899999.0
2005-12-19 17:50:00,139.044,139.073,139.044,139.073,46400000.0
2005-12-19 17:51:00,139.073,139.105,139.065,139.105,136700000.0
2005-12-19 17:52:00,139.097,139.097,139.08,139.094,90400001.0
2005-12-19 17:53:00,139.087,139.123,139.087,139.123,119199998.0
2005-12-19 17:54:00,139.12,139.15,139.12,139.15,91400000.0
2005-12-19 17:55:00,139.148,139.155,139.138,139.149,90800000.0
2005-12-19 17:56:00,139.163,139.181,139.163,139.179,168499996.0
2005-12-19 17:57:00,139.188,139.199,139.188,139.188,98100002.0
2005-12-19 17:58:00,139.185,139.193,139.185,139.185,35700000.0
2005-12-19 17:59:00,139.173,139.206,139.172,139.188,90100001.0
2005-12-19 18:00:00,139.173,139.178,139.098,139.1,124999998.0
2005-12-19 18:01:00,139.097,139.125,139.097,139.11,1821199997.0
2005-12-19 18:02:00,139.115,139.131,139.103,139.127,1806199992.0
2005-12-19 18:03:00,139.12,139.15,139.12,139.13,1365799998.0
2005-12-19 18:04:00,139.123,139.143,139.121,139.121,1365799998.0
2005-12-19 18:05:00,139.118,139.124,139.103,139.114,1533399998.0
2005-12-19 18:06:00,139.114,139.124,139.099,139.105,1001100003.0
2005-12-19 18:07:00,139.106,139.125,139.106,139.107,1858499989.0
2005-12-19 18:08:00,139.109,139.131,139.108,139.13,1622300008.0
2005-12-19 18:09:00,139.135,139.14,139.125,139.131,1231400003.0
2005-12-19 18:10:00,139.133,139.145,139.109,139.11,977199996.0
2005-12-19 18:11:00,139.108,139.116,139.102,139.11,694499992.0
2005-12-19 18:12:00,139.111,139.122,139.103,139.119,797900004.0
2005-12-19 18:13:00,139.125,139.132,139.117,139.118,1044199996.0
2005-12-19 18:14:00,139.117,139.136,139.117,139.118,1432199999.0
2005-12-19 18:15:00,139.115,139.122,139.101,139.122,1587000004.0
2005-12-19 18:16:00,139.122,139.122,139.105,139.107,1494100001.0
2005-12-19 18:17:00,139.11,139.131,139.11,139.131,778100007.0
2005-12-19 18:18:00,139.135,139.143,139.124,139.133,484500002.0
2005-12-19 18:19:00,139.135,139.141,139.113,139.127,746099991.0
2005-12-19 18:20:00,139.123,139.131,139.112,139.115,1629399991.0
2005-12-19 18:21:00,139.119,139.14,139.116,139.121,1294899991.0
2005-12-19 18:22:00,139.119,139.124,139.108,139.123,1232700009.0
2005-12-19 18:23:00,139.12,139.127,139.118,139.125,1291499996.0
2005-12-19 18:24:00,139.12,139.125,139.113,139.117,773099998.0
2005-12-19 18:25:00,139.122,139.125,139.115,139.12,1341199995.0
2005-12-19 18:26:00,139.123,139.155,139.123,139.146,852600004.0
2005-12-19 18:27:00,139.15,139.158,139.142,139.147,538300009.0
2005-12-19 18:28:00,139.154,139.154,139.138,139.14,729800003.0
2005-12-19 18:29:00,139.141,139.151,139.13,139.151,741599992.0
2005-12-19 18:30:00,139.153,139.159,139.147,139.159,557700003.0
2005-12-19 18:31:00,139.158,139.166,139.144,139.148,891499999.0
2005-12-19 18:32:00,139.136,139.147,139.124,139.138,1194099994.0
2005-12-19 18:33:00,139.14,139.148,139.129,139.129,2012799998.0
2005-12-19 18:34:00,139.121,139.137,139.108,139.117,1196199998.0
2005-12-19 18:35:00,139.122,139.122,139.097,139.11,1306299999.0
2005-12-19 18:36:00,139.105,139.113,139.078,139.097,794700007.0
2005-12-19 18:37:00,139.094,139.096,139.08,139.091,642599999.0
2005-12-19 18:38:00,139.097,139.111,139.087,139.087,341800002.0
2005-12-19 18:39:00,139.082,139.082,139.059,139.062,391599996.0
2005-12-19 18:40:00,139.056,139.067,139.038,139.054,1076199999.0
2005-12-19 18:41:00,139.065,139.1,139.058,139.1,424500001.0
2005-12-19 18:42:00,139.109,139.125,139.107,139.116,628799995.0
2005-12-19 18:43:00,139.116,139.119,139.102,139.102,315199995.0
2005-12-19 18:44:00,139.097,139.102,139.085,139.088,559000002.0
2005-12-19 18:45:00,139.082,139.09,139.079,139.088,316699999.0
2005-12-19 18:46:00,139.09,139.095,139.085,139.095,693799995.0
2005-12-19 18:47:00,139.103,139.121,139.103,139.108,216099997.0
2005-12-19 18:48:00,139.113,139.117,139.097,139.112,678999998.0
2005-12-19 18:49:00,139.115,139.13,139.113,139.12,669199994.0
2005-12-19 18:50:00,139.122,139.132,139.114,139.122,619899998.0
2005-12-19 18:51:00,139.123,139.138,139.12,139.12,642299999.0
2005-12-19 18:52:00,139.122,139.122,139.091,139.105,833300006.0
2005-12-19 18:53:00,139.107,139.124,139.105,139.116,1035600000.0
2005-12-19 18:54:00,139.111,139.116,139.087,139.088,852500000.0
2005-12-19 18:55:00,139.088,139.102,139.084,139.093,959900001.0
2005-12-19 18:56:00,139.097,139.112,139.094,139.104,421199999.0
2005-12-19 18:57:00,139.104,139.104,139.081,139.087,528500000.0
2005-12-19 18:58:00,139.095,139.097,139.072,139.086,577600001.0
2005-12-19 18:59:00,139.108,139.144,139.108,139.144,803200001.0
2005-12-19 19:00:00,139.135,139.15,139.134,139.148,437799997.0
2005-12-19 19:01:00,139.151,139.16,139.141,139.15,202000000.0
2005-12-19 19:02:00,139.139,139.142,139.108,139.119,326699999.0
2005-12-19 19:03:00,139.115,139.137,139.115,139.118,884700005.0
2005-12-19 19:04:00,139.132,139.146,139.121,139.126,493199998.0
2005-12-19 19:05:00,139.13,139.145,139.127,139.13,571199998.0
2005-12-19 19:06:00,139.138,139.176,139.137,139.176,1254799999.0
2005-12-19 19:07:00,139.178,139.178,139.157,139.165,789600004.0
2005-12-19 19:08:00,139.174,139.193,139.172,139.184,903600007.0
2005-12-19 19:09:00,139.192,139.205,139.184,139.205,639699998.0
2005-12-19 19:10:00,139.212,139.212,139.196,139.2,130300001.0
2005-12-19 19:11:00,139.203,139.221,139.203,139.205,300999998.0
2005-12-19 19:12:00,139.209,139.216,139.201,139.215,446499999.0
2005-12-19 19:13:00,139.213,139.213,139.202,139.212,42100000.0
2005-12-19 19:14:00,139.21,139.215,139.202,139.211,297999998.0
2005-12-19 19:15:00,139.202,139.214,139.178,139.19,1058599998.0
2005-12-19 19:16:00,139.183,139.187,139.167,139.183,450500001.0
2005-12-19 19:17:00,139.184,139.198,139.184,139.194,399400005.0
2005-12-19 19:18:00,139.198,139.198,139.173,139.173,351899996.0
2005-12-19 19:19:00,139.167,139.167,139.143,139.143,677800000.0
2005-12-19 19:20:00,139.144,139.15,139.126,139.132,316300001.0
2005-12-19 19:21:00,139.132,139.139,139.122,139.123,499500000.0
2005-12-19 19:22:00,139.122,139.134,139.118,139.118,90099998.0
2005-12-19 19:23:00,139.128,139.138,139.124,139.138,1292999991.0
2005-12-19 19:24:00,139.14,139.145,139.132,139.14,612499996.0
2005-12-19 19:25:00,139.136,139.145,139.128,139.133,604900002.0
2005-12-19 19:26:00,139.129,139.143,139.125,139.126,1274699993.0
2005-12-19 19:27:00,139.125,139.139,139.125,139.13,753799997.0
2005-12-19 19:28:00,139.13,139.135,139.122,139.127,523600002.0
2005-12-19 19:29:00,139.127,139.128,139.118,139.118,394800000.0
2005-12-19 19:30:00,139.123,139.134,139.119,139.128,851799992.0
2005-12-19 19:31:00,139.127,139.129,139.118,139.124,1048800007.0
2005-12-19 19:32:00,139.122,139.141,139.122,139.135,918500003.0
2005-12-19 19:33:00,139.138,139.144,139.132,139.138,464999999.0
2005-12-19 19:34:00,139.132,139.138,139.115,139.137,783099998.0
2005-12-19 19:35:00,139.137,139.151,139.136,139.141,548899999.0
2005-12-19 19:36:00,139.149,139.176,139.149,139.168,456399997.0
2005-12-19 19:37:00,139.167,139.178,139.163,139.164,114300003.0
2005-12-19 19:38:00,139.166,139.168,139.152,139.16,448899999.0
2005-12-19 19:39:00,139.155,139.16,139.128,139.128,695599998.0
2005-12-19 19:40:00,139.135,139.174,139.135,139.165,631299998.0
2005-12-19 19:41:00,139.171,139.217,139.171,139.184,851000005.0
2005-12-19 19:42:00,139.186,139.192,139.161,139.192,559899995.0
2005-12-19 19:43:00,139.225,139.247,139.206,139.247,100000000.0
2005-12-19 19:44:00,139.245,139.262,139.245,139.257,454799994.0
2005-12-19 19:45:00,139.257,139.257,139.241,139.242,140400000.0
2005-12-19 19:46:00,139.241,139.251,139.239,139.248,551099998.0
2005-12-19 19:47:00,139.245,139.245,139.221,139.245,168499998.0
2005-12-19 19:48:00,139.236,139.236,139.189,139.189,854800002.0
2005-12-19 19:49:00,139.193,139.207,139.193,139.207,402800001.0
2005-12-19 19:50:00,139.214,139.234,139.208,139.21,288100002.0
2005-12-19 19:51:00,139.207,139.207,139.161,139.185,460899995.0
2005-12-19 19:52:00,139.19,139.206,139.176,139.184,379200001.0
2005-12-19 19:53:00,139.185,139.185,139.133,139.152,459400002.0
2005-12-19 19:54:00,139.148,139.161,139.137,139.161,422499997.0
2005-12-19 19:55:00,139.164,139.167,139.143,139.167,161799999.0
2005-12-19 19:56:00,139.173,139.179,139.17,139.172,485300005.0
2005-12-19 19:57:00,139.16,139.162,139.136,139.136,681799997.0
2005-12-19 19:58:00,139.143,139.166,139.143,139.148,546999995.0
2005-12-19 19:59:00,139.152,139.164,139.149,139.149,558100000.0
2005-12-19 20:00:00,139.158,139.17,139.155,139.167,163700000.0
2005-12-19 20:01:00,139.157,139.157,139.128,139.141,454400001.0
2005-12-19 20:02:00,139.133,139.148,139.122,139.122,237600002.0
2005-12-19 20:03:00,139.122,139.122,139.11,139.117,247999998.0
2005-12-19 20:04:00,139.118,139.12,139.11,139.117,388100001.0
2005-12-19 20:05:00,139.113,139.113,139.074,139.074,696800000.0
2005-12-19 20:06:00,139.069,139.072,139.04,139.044,738499996.0
2005-12-19 20:07:00,139.029,139.067,139.029,139.064,212399996.0
2005-12-19 20:08:00,139.077,139.104,139.077,139.104,541200004.0
2005-12-19 20:09:00,139.109,139.119,139.086,139.119,365300001.0
2005-12-19 20:10:00,139.118,139.121,139.108,139.111,390899995.0
2005-12-19 20:11:00,139.112,139.119,139.092,139.113,651800005.0
2005-12-19 20:12:00,139.108,139.11,139.094,139.1,827600005.0
2005-12-19 20:13:00,139.1,139.107,139.084,139.096,226900001.0
2005-12-19 20:14:00,139.092,139.104,139.09,139.097,470600000.0
2005-12-19 20:15:00,139.105,139.111,139.096,139.103,640899997.0
2005-12-19 20:16:00,139.103,139.124,139.1,139.113,494499997.0
2005-12-19 20:17:00,139.115,139.125,139.111,139.125,317500000.0
2005-12-19 20:18:00,139.127,139.127,139.113,139.113,164299999.0
2005-12-19 20:19:00,139.11,139.118,139.104,139.113,389800002.0
2005-12-19 20:20:00,139.116,139.124,139.112,139.113,301099997.0
2005-12-19 20:21:00,139.112,139.12,139.1,139.119,557900002.0
2005-12-19 20:22:00,139.123,139.137,139.118,139.136,457600000.0
2005-12-19 20:23:00,139.138,139.141,139.113,139.124,423100002.0
2005-12-19 20:24:00,139.133,139.139,139.131,139.132,298400001.0
2005-12-19 20:25:00,139.128,139.128,139.113,139.113,399799999.0
2005-12-19 20:26:00,139.11,139.118,139.103,139.118,476899994.0
2005-12-19 20:27:00,139.123,139.144,139.121,139.144,706299997.0
2005-12-19 20:28:00,139.137,139.137,139.125,139.131,920400001.0
2005-12-19 20:29:00,139.128,139.141,139.12,139.125,1131400001.0
2005-12-19 20:30:00,139.121,139.13,139.109,139.113,1861800011.0
2005-12-19 20:31:00,139.113,139.128,139.109,139.128,1403700003.0
2005-12-19 20:32:00,139.127,139.134,139.112,139.121,1174099999.0
2005-12-19 20:33:00,139.12,139.142,139.12,139.138,508699997.0
2005-12-19 20:34:00,139.126,139.126,139.102,139.104,449999998.0
2005-12-19 20:35:00,139.1,139.105,139.093,139.1,346899998.0
2005-12-19 20:36:00,139.098,139.109,139.094,139.108,647599997.0
2005-12-19 20:37:00,139.114,139.127,139.11,139.114,538400000.0
2005-12-19 20:38:00,139.118,139.125,139.109,139.113,912900006.0
2005-12-19 20:39:00,139.109,139.119,139.102,139.11,926600000.0
2005-12-19 20:40:00,139.105,139.114,139.1,139.102,1133199999.0
2005-12-19 20:41:00,139.095,139.111,139.094,139.1,495799999.0
2005-12-19 20:42:00,139.101,139.114,139.096,139.103,370900003.0
2005-12-19 20:43:00,139.097,139.102,139.085,139.092,501000003.0
2005-12-19 20:44:00,139.089,139.103,139.085,139.098,820499998.0
2005-12-19 20:45:00,139.105,139.105,139.092,139.093,628200001.0
2005-12-19 20:46:00,139.105,139.117,139.1,139.11,784900004.0
2005-12-19 20:47:00,139.105,139.116,139.098,139.105,736800002.0
2005-12-19 20:48:00,139.11,139.115,139.105,139.105,471800001.0
2005-12-19 20:49:00,139.11,139.115,139.105,139.115,344599999.0
2005-12-19 20:50:00,139.107,139.112,139.093,139.095,1007800008.0
2005-12-19 20:51:00,139.092,139.099,139.083,139.085,466699999.0
2005-12-19 20:52:00,139.08,139.09,139.079,139.082,303800001.0
2005-12-19 20:53:00,139.084,139.098,139.082,139.095,778499997.0
2005-12-19 20:54:00,139.093,139.103,139.092,139.097,282099996.0
2005-12-19 20:55:00,139.09,139.095,139.082,139.09,699799997.0
2005-12-19 20:56:00,139.089,139.113,139.089,139.1,869699992.0
2005-12-19 20:57:00,139.104,139.114,139.096,139.096,641699994.0
2005-12-19 20:58:00,139.11,139.119,139.102,139.103,1285399997.0
2005-12-19 20:59:00,139.103,139.123,139.103,139.11,1218799989.0
2005-12-19 21:00:00,139.113,139.128,139.112,139.127,1231999997.0
2005-12-19 21:01:00,139.135,139.144,139.121,139.135,957700000.0
2005-12-19 21:02:00,139.131,139.14,139.126,139.127,486399998.0
2005-12-19 21:03:00,139.126,139.144,139.122,139.126,880899994.0
2005-12-19 21:04:00,139.127,139.136,139.123,139.136,591299995.0
2005-12-19 21:05:00,139.138,139.142,139.127,139.142,515099999.0
2005-12-19 21:06:00,139.143,139.152,139.136,139.139,633699999.0
2005-12-19 21:07:00,139.139,139.16,139.136,139.148,605999999.0
2005-12-19 21:08:00,139.148,139.148,139.129,139.136,401599996.0
2005-12-19 21:09:00,139.146,139.152,139.134,139.138,173000000.0
2005-12-19 21:10:00,139.14,139.147,139.131,139.14,280799999.0
2005-12-19 21:11:00,139.135,139.139,139.127,139.133,280599997.0
2005-12-19 21:12:00,139.134,139.144,139.131,139.132,526300003.0
2005-12-19 21:13:00,139.132,139.17,139.129,139.17,455699999.0
2005-12-19 21:14:00,139.164,139.176,139.159,139.161,624400000.0
2005-12-19 21:15:00,139.16,139.165,139.155,139.155,698200000.0
2005-12-19 21:16:00,139.158,139.169,139.153,139.166,524000000.0
2005-12-19 21:17:00,139.166,139.194,139.166,139.186,756099995.0
2005-12-19 21:18:00,139.185,139.197,139.183,139.183,383600001.0
2005-12-19 21:19:00,139.175,139.188,139.175,139.18,505500001.0
2005-12-19 21:20:00,139.181,139.195,139.178,139.18,1113400001.0
2005-12-19 21:21:00,139.176,139.182,139.168,139.177,769399990.0
2005-12-19 21:22:00,139.175,139.187,139.17,139.187,987400007.0
2005-12-19 21:23:00,139.19,139.195,139.188,139.19,664399999.0
2005-12-19 21:24:00,139.185,139.195,139.18,139.188,638900004.0
2005-12-19 21:25:00,139.192,139.192,139.175,139.181,502399997.0
2005-12-19 21:26:00,139.176,139.184,139.167,139.167,354499999.0
2005-12-19 21:27:00,139.174,139.185,139.17,139.18,207899997.0
2005-12-19 21:28:00,139.175,139.185,139.175,139.18,115099999.0
2005-12-19 21:29:00,139.181,139.189,139.178,139.184,199400001.0
2005-12-19 21:30:00,139.183,139.198,139.183,139.188,264300001.0
2005-12-19 21:31:00,139.185,139.19,139.185,139.19,73099999.0
2005-12-19 21:32:00,139.192,139.203,139.188,139.199,665799999.0
2005-12-19 21:33:00,139.193,139.193,139.134,139.143,199400000.0
2005-12-19 21:34:00,139.143,139.174,139.137,139.174,279700000.0
2005-12-19 21:35:00,139.181,139.206,139.181,139.206,206699998.0
2005-12-19 21:36:00,139.205,139.205,139.187,139.187,303099996.0
2005-12-19 21:37:00,139.186,139.208,139.167,139.208,90400000.0
2005-12-19 21:38:00,139.22,139.226,139.212,139.212,154899996.0
2005-12-19 21:39:00,139.21,139.215,139.187,139.215,287199996.0
2005-12-19 21:40:00,139.221,139.243,139.206,139.225,223100000.0
2005-12-19 21:41:00,139.223,139.223,139.209,139.214,59600001.0
2005-12-19 21:42:00,139.216,139.224,139.214,139.224,241700002.0
2005-12-19 21:43:00,139.223,139.238,139.217,139.221,335600000.0
2005-12-19 21:44:00,139.22,139.225,139.213,139.218,675799998.0
2005-12-19 21:45:00,139.217,139.217,139.2,139.21,294600000.0
2005-12-19 21:46:00,139.207,139.209,139.193,139.198,383000003.0
2005-12-19 21:47:00,139.204,139.232,139.2,139.232,283099998.0
2005-12-19 21:48:00,139.232,139.249,139.232,139.245,177499999.0
2005-12-19 21:49:00,139.235,139.252,139.233,139.249,107899998.0
2005-12-19 21:50:00,139.257,139.261,139.247,139.248,80800001.0
2005-12-19 21:51:00,139.241,139.245,139.237,139.237,191699998.0
2005-12-19 21:52:00,139.224,139.242,139.224,139.242,110699999.0
2005-12-19 21:53:00,139.245,139.245,139.245,139.245,151599997.0
2005-12-19 21:54:00,139.244,139.244,139.228,139.237,94200000.0
2005-12-19 21:55:00,139.243,139.245,139.234,139.241,70400001.0
2005-12-19 21:56:00,139.237,139.238,139.213,139.224,70200000.0
2005-12-19 21:57:00,139.213,139.219,139.208,139.21,121300001.0
2005-12-19 21:58:00,139.213,139.241,139.213,139.241,39800000.0
2005-12-19 21:59:00,139.243,139.275,139.243,139.275,203300002.0
2005-12-19 22:00:00,139.278,139.285,139.264,139.275,319300001.0
2005-12-19 22:01:00,139.282,139.297,139.27,139.27,387099996.0
2005-12-19 22:02:00,139.271,139.292,139.271,139.271,409399999.0
2005-12-19 22:03:00,139.272,139.289,139.272,139.288,71500000.0
2005-12-19 22:04:00,139.305,139.308,139.287,139.287,157699998.0
2005-12-19 22:05:00,139.274,139.279,139.268,139.272,81500001.0
2005-12-19 22:06:00,139.275,139.287,139.275,139.282,183899999.0
2005-12-19 22:07:00,139.28,139.284,139.264,139.284,63000000.0
2005-12-19 22:08:00,139.296,139.305,139.296,139.305,348500001.0
2005-12-19 22:09:00,139.303,139.335,139.303,139.335,59200000.0
2005-12-19 22:10:00,139.34,139.346,139.333,139.333,136499999.0
2005-12-19 22:11:00,139.325,139.337,139.325,139.337,192100001.0
2005-12-19 22:12:00,139.339,139.346,139.338,139.34,154299999.0
2005-12-19 22:13:00,139.341,139.355,139.339,139.343,110899999.0
2005-12-19 22:14:00,139.34,139.34,139.323,139.328,137899999.0
2005-12-19 22:15:00,139.33,139.341,139.323,139.325,221899999.0
2005-12-19 22:16:00,139.33,139.335,139.33,139.335,178800000.0
2005-12-19 22:17:00,139.33,139.33,139.322,139.327,63500000.0
2005-12-19 22:18:00,139.33,139.33,139.33,139.33,89700001.0
2005-12-19 22:19:00,139.33,139.335,139.33,139.33,67800000.0
2005-12-19 22:20:00,139.333,139.355,139.333,139.355,131900000.0
2005-12-19 22:21:00,139.362,139.362,139.356,139.361,77500000.0
2005-12-19 22:22:00,139.363,139.365,139.358,139.36,184799999.0
2005-12-19 22:23:00,139.355,139.355,139.333,139.333,217399999.0
2005-12-19 22:24:00,139.328,139.341,139.326,139.33,111000000.0
2005-12-19 22:25:00,139.324,139.324,139.298,139.298,236400001.0
2005-12-19 22:26:00,139.296,139.301,139.283,139.285,76500000.0
2005-12-19 22:27:00,139.281,139.285,139.264,139.275,678300001.0
2005-12-19 22:28:00,139.272,139.282,139.272,139.276,281100001.0
2005-12-19 22:29:00,139.279,139.285,139.276,139.285,79900001.0
2005-12-19 22:30:00,139.291,139.298,139.291,139.298,110400001.0
2005-12-19 22:31:00,139.299,139.301,139.28,139.285,124400000.0
2005-12-19 22:32:00,139.293,139.302,139.287,139.289,185299999.0
2005-12-19 22:33:00,139.294,139.306,139.293,139.3,235399999.0
2005-12-19 22:34:00,139.299,139.301,139.287,139.3,186699998.0
2005-12-19 22:35:00,139.297,139.311,139.297,139.307,173400002.0
2005-12-19 22:36:00,139.311,139.316,139.297,139.297,442799999.0
2005-12-19 22:37:00,139.293,139.297,139.287,139.287,282399999.0
2005-12-19 22:38:00,139.28,139.29,139.28,139.285,146400000.0
2005-12-19 22:39:00,139.286,139.297,139.286,139.286,291600002.0
2005-12-19 22:40:00,139.287,139.301,139.285,139.292,320700001.0
2005-12-19 22:41:00,139.292,139.306,139.292,139.3,112699999.0
2005-12-19 22:42:00,139.312,139.321,139.312,139.315,279400000.0
2005-12-19 22:43:00,139.319,139.319,139.311,139.311,114000000.0
2005-12-19 22:44:00,139.315,139.339,139.315,139.329,262200000.0
2005-12-19 22:45:00,139.335,139.343,139.33,139.333,310199999.0
2005-12-19 22:46:00,139.341,139.356,139.341,139.352,109700002.0
2005-12-19 22:47:00,139.347,139.347,139.337,139.337,106400000.0
2005-12-19 22:48:00,139.335,139.34,139.33,139.335,225200000.0
2005-12-19 22:49:00,139.334,139.341,139.324,139.333,335900000.0
2005-12-19 22:50:00,139.332,139.334,139.322,139.325,138700001.0
2005-12-19 22:51:00,139.325,139.33,139.322,139.325,199499997.0
2005-12-19 22:52:00,139.323,139.328,139.313,139.328,165100000.0
2005-12-19 22:53:00,139.324,139.326,139.315,139.316,327400001.0
2005-12-19 22:54:00,139.312,139.312,139.297,139.31,133000002.0
2005-12-19 22:55:00,139.305,139.315,139.305,139.305,157099997.0
2005-12-19 22:56:00,139.313,139.319,139.309,139.313,115400000.0
2005-12-19 22:57:00,139.305,139.32,139.3,139.32,151700000.0
2005-12-19 22:58:00,139.327,139.327,139.316,139.316,117300000.0
2005-12-19 22:59:00,139.315,139.315,139.281,139.301,241400000.0
2005-12-19 23:00:00,139.33,139.338,139.33,139.338,52400000.0
2005-12-19 23:01:00,139.339,139.343,139.329,139.335,122299999.0
2005-12-19 23:02:00,139.324,139.328,139.313,139.32,106199999.0
2005-12-19 23:03:00,139.314,139.314,139.288,139.288,45500000.0
2005-12-19 23:04:00,139.29,139.31,139.29,139.303,87000001.0
2005-12-19 23:05:00,139.296,139.3,139.287,139.291,48600000.0
2005-12-19 23:06:00,139.276,139.283,139.276,139.281,103400000.0
2005-12-19 23:07:00,139.281,139.281,139.259,139.28,75199999.0
2005-12-19 23:08:00,139.273,139.278,139.268,139.268,57500000.0
2005-12-19 23:09:00,139.272,139.287,139.272,139.275,119699999.0
2005-12-19 23:10:00,139.265,139.282,139.265,139.282,50500000.0
2005-12-19 23:11:00,139.278,139.278,139.274,139.278,40600000.0
2005-12-19 23:12:00,139.283,139.29,139.271,139.29,47199999.0
2005-12-19 23:13:00,139.288,139.288,139.285,139.285,17600000.0
2005-12-19 23:14:00,139.292,139.292,139.28,139.28,14400000.0
2005-12-19 23:15:00,139.278,139.28,139.273,139.278,55699999.0
2005-12-19 23:16:00,139.28,139.285,139.27,139.28,118400000.0
2005-12-19 23:17:00,139.28,139.285,139.28,139.285,39000000.0
2005-12-19 23:18:00,139.278,139.282,139.271,139.274,36000000.0
2005-12-19 23:19:00,139.283,139.298,139.283,139.298,63000000.0
2005-12-19 23:20:00,139.305,139.305,139.295,139.295,75100000.0
2005-12-19 23:21:00,139.3,139.305,139.293,139.297,136200000.0
2005-12-19 23:22:00,139.3,139.305,139.293,139.3,94100000.0
2005-12-19 23:23:00,139.3,139.305,139.295,139.3,35900000.0
2005-12-19 23:24:00,139.294,139.312,139.294,139.312,35999999.0
2005-12-19 23:25:00,139.312,139.312,139.308,139.31,91399998.0
2005-12-19 23:26:00,139.313,139.321,139.309,139.309,131700003.0
2005-12-19 23:27:00,139.312,139.318,139.312,139.318,88600002.0
2005-12-19 23:28:00,139.312,139.321,139.306,139.306,58500000.0
2005-12-19 23:29:00,139.308,139.311,139.303,139.308,196200001.0
2005-12-19 23:30:00,139.309,139.309,139.307,139.307,85100000.0
2005-12-19 23:31:00,139.31,139.315,139.308,139.31,74100000.0
2005-12-19 23:32:00,139.309,139.311,139.309,139.311,30700000.0
2005-12-19 23:33:00,139.321,139.337,139.321,139.337,65600000.0
2005-12-19 23:34:00,139.336,139.347,139.336,139.345,68299999.0
2005-12-19 23:35:00,139.348,139.348,139.327,139.342,75000000.0
2005-12-19 23:36:00,139.338,139.346,139.335,139.335,95800001.0
2005-12-19 23:37:00,139.335,139.34,139.322,139.34,28800000.0
2005-12-19 23:38:00,139.34,139.344,139.331,139.335,154300000.0
2005-12-19 23:39:00,139.344,139.353,139.342,139.353,34400000.0
2005-12-19 23:40:00,139.348,139.348,139.332,139.338,98400000.0
2005-12-19 23:41:00,139.334,139.357,139.334,139.357,67500000.0
2005-12-19 23:42:00,139.369,139.369,139.366,139.366,42300000.0
2005-12-19 23:43:00,139.37,139.37,139.37,139.37,26400000.0
2005-12-19 23:44:00,139.367,139.381,139.367,139.375,96299998.0
2005-12-19 23:45:00,139.37,139.37,139.365,139.37,92800000.0
2005-12-19 23:46:00,139.37,139.382,139.37,139.382,30699999.0
2005-12-19 23:47:00,139.382,139.413,139.382,139.413,75199998.0
2005-12-19 23:48:00,139.415,139.419,139.409,139.413,76500002.0
2005-12-19 23:49:00,139.407,139.407,139.393,139.393,94599998.0
2005-12-19 23:50:00,139.398,139.399,139.389,139.398,81899998.0
2005-12-19 23:51:00,139.39,139.408,139.39,139.396,64500001.0
2005-12-19 23:52:00,139.376,139.398,139.376,139.385,77400000.0
2005-12-19 23:53:00,139.392,139.405,139.387,139.397,84000001.0
2005-12-19 23:54:00,139.407,139.407,139.393,139.4,100500000.0
2005-12-19 23:55:00,139.396,139.4,139.391,139.391,124600002.0
2005-12-19 23:56:00,139.397,139.401,139.39,139.397,116199998.0
2005-12-19 23:57:00,139.397,139.403,139.393,139.403,44800000.0
2005-12-19 23:58:00,139.401,139.405,139.388,139.405,93199998.0
2005-12-19 23:59:00,139.41,139.415,139.407,139.415,62299999.0
2005-12-20 00:00:00,139.402,139.415,139.402,139.41,39400000.0
2005-12-20 00:01:00,139.441,139.445,139.42,139.427,113999999.0
2005-12-20 00:02:00,139.431,139.462,139.423,139.462,137599999.0
2005-12-20 00:03:00,139.45,139.462,139.428,139.448,135199997.0
2005-12-20 00:04:00,139.446,139.466,139.416,139.428,134799999.0
2005-12-20 00:05:00,139.432,139.453,139.422,139.449,101600001.0
2005-12-20 00:06:00,139.415,139.457,139.415,139.418,65200000.0
2005-12-20 00:07:00,139.43,139.45,139.401,139.422,96699999.0
2005-12-20 00:08:00,139.391,139.435,139.389,139.425,122699998.0
2005-12-20 00:09:00,139.437,139.449,139.385,139.389,121099998.0
2005-12-20 00:10:00,139.347,139.429,139.347,139.415,121499997.0
2005-12-20 00:11:00,139.42,139.43,139.403,139.412,228799999.0
2005-12-20 00:12:00,139.39,139.429,139.382,139.418,133199999.0
2005-12-20 00:13:00,139.417,139.419,139.36,139.37,101300000.0
2005-12-20 00:14:00,139.365,139.38,139.341,139.377,124700001.0
2005-12-20 00:15:00,139.365,139.366,139.338,139.338,104299998.0
2005-12-20 00:16:00,139.338,139.363,139.329,139.35,81200001.0
2005-12-20 00:17:00,139.348,139.385,139.34,139.382,48800001.0
2005-12-20 00:18:00,139.348,139.387,139.348,139.37,49299999.0
2005-12-20 00:19:00,139.353,139.363,139.316,139.316,83499999.0
2005-12-20 00:20:00,139.329,139.353,139.317,139.344,84800000.0
2005-12-20 00:21:00,139.325,139.348,139.325,139.336,64600000.0
2005-12-20 00:22:00,139.313,139.354,139.311,139.346,111900003.0
2005-12-20 00:23:00,139.325,139.369,139.308,139.356,115000000.0
2005-12-20 00:24:00,139.335,139.359,139.325,139.341,95700000.0
2005-12-20 00:25:00,139.352,139.359,139.305,139.339,136999999.0
2005-12-20 00:26:00,139.313,139.364,139.306,139.354,113600001.0
2005-12-20 00:27:00,139.34,139.367,139.329,139.35,200599998.0
2005-12-20 00:28:00,139.337,139.356,139.318,139.319,85900001.0
2005-12-20 00:29:00,139.363,139.373,139.317,139.332,120299997.0
2005-12-20 00:30:00,139.343,139.374,139.333,139.337,100200000.0
2005-12-20 00:31:00,139.303,139.385,139.303,139.37,156599998.0
2005-12-20 00:32:00,139.4,139.4,139.332,139.332,75900000.0
2005-12-20 00:33:00,139.405,139.405,139.358,139.358,80700001.0
2005-12-20 00:34:00,139.35,139.35,139.34,139.345,118599999.0
2005-12-20 00:35:00,139.343,139.369,139.337,139.369,104000000.0
2005-12-20 00:36:00,139.366,139.366,139.339,139.339,24600000.0
2005-12-20 00:37:00,139.34,139.395,139.34,139.395,56500000.0
2005-12-20 00:38:00,139.398,139.427,139.39,139.418,120099999.0
2005-12-20 00:39:00,139.425,139.428,139.423,139.428,95900001.0
2005-12-20 00:40:00,139.417,139.417,139.404,139.417,61899999.0
2005-12-20 00:41:00,139.42,139.425,139.42,139.42,44600000.0
2005-12-20 00:42:00,139.415,139.425,139.415,139.42,84000000.0
2005-12-20 00:43:00,139.421,139.421,139.404,139.415,148300000.0
2005-12-20 00:44:00,139.419,139.433,139.417,139.429,142200001.0
2005-12-20 00:45:00,139.423,139.433,139.412,139.412,112199999.0
2005-12-20 00:46:00,139.413,139.417,139.413,139.413,41600000.0
2005-12-20 00:47:00,139.422,139.435,139.422,139.428,57200000.0
2005-12-20 00:48:00,139.436,139.452,139.433,139.452,97900001.0
2005-12-20 00:49:00,139.452,139.455,139.441,139.441,63000000.0
2005-12-20 00:50:00,139.437,139.458,139.437,139.453,87999999.0
2005-12-20 00:51:00,139.452,139.452,139.435,139.447,103499997.0
2005-12-20 00:52:00,139.448,139.449,139.435,139.443,126200000.0
2005-12-20 00:53:00,139.442,139.442,139.432,139.432,49600000.0
2005-12-20 00:54:00,139.431,139.441,139.429,139.43,122699997.0
2005-12-20 00:55:00,139.426,139.442,139.426,139.435,110299998.0
2005-12-20 00:56:00,139.438,139.438,139.427,139.429,138000000.0
2005-12-20 00:57:00,139.425,139.43,139.418,139.418,107900001.0
2005-12-20 00:58:00,139.423,139.432,139.422,139.43,83100000.0
2005-12-20 00:59:00,139.43,139.435,139.425,139.425,46400000.0
2005-12-20 01:00:00,139.425,139.435,139.425,139.43,52000000.0
2005-12-20 01:01:00,139.43,139.433,139.423,139.43,78300000.0
2005-12-20 01:02:00,139.435,139.435,139.43,139.435,65900000.0
2005-12-20 01:03:00,139.426,139.444,139.426,139.434,96799999.0
2005-12-20 01:04:00,139.44,139.452,139.44,139.442,131100001.0
2005-12-20 01:05:00,139.444,139.457,139.444,139.449,38400000.0
2005-12-20 01:06:00,139.45,139.463,139.438,139.451,137099998.0
2005-12-20 01:07:00,139.453,139.467,139.453,139.467,51100000.0
2005-12-20 01:08:00,139.47,139.47,139.47,139.47,41500001.0
2005-12-20 01:09:00,139.48,139.487,139.474,139.479,73399999.0
2005-12-20 01:10:00,139.472,139.472,139.452,139.466,136899998.0
2005-12-20 01:11:00,139.446,139.446,139.433,139.442,37200000.0
2005-12-20 01:12:00,139.438,139.438,139.384,139.384,81899999.0
2005-12-20 01:13:00,139.386,139.412,139.386,139.395,113700002.0
2005-12-20 01:14:00,139.405,139.415,139.391,139.392,109500001.0
2005-12-20 01:15:00,139.408,139.412,139.401,139.401,53800000.0
2005-12-20 01:16:00,139.4,139.405,139.366,139.366,316699996.0
2005-12-20 01:17:00,139.352,139.402,139.352,139.391,144699999.0
2005-12-20 01:18:00,139.398,139.398,139.386,139.396,81599999.0
2005-12-20 01:19:00,139.397,139.397,139.386,139.391,67000002.0
2005-12-20 01:20:00,139.401,139.401,139.383,139.39,164099999.0
2005-12-20 01:21:00,139.383,139.391,139.381,139.385,101500000.0
2005-12-20 01:22:00,139.38,139.388,139.37,139.388,86299999.0
2005-12-20 01:23:00,139.39,139.401,139.388,139.398,88399999.0
2005-12-20 01:24:00,139.395,139.405,139.39,139.39,17300000.0
2005-12-20 01:25:00,139.389,139.389,139.379,139.379,33599999.0
2005-12-20 01:26:00,139.365,139.373,139.355,139.37,91300000.0
2005-12-20 01:27:00,139.37,139.407,139.36,139.407,69399998.0
2005-12-20 01:28:00,139.414,139.421,139.405,139.415,65999999.0
2005-12-20 01:29:00,139.42,139.42,139.402,139.41,110699999.0
2005-12-20 01:30:00,139.41,139.422,139.405,139.422,114100001.0
2005-12-20 01:31:00,139.423,139.45,139.423,139.45,191099998.0
2005-12-20 01:32:00,139.447,139.453,139.423,139.45,128999998.0
2005-12-20 01:33:00,139.452,139.46,139.452,139.458,56600000.0
2005-12-20 01:34:00,139.463,139.463,139.424,139.43,105999999.0
2005-12-20 01:35:00,139.44,139.44,139.42,139.44,107099999.0
2005-12-20 01:36:00,139.441,139.449,139.441,139.446,22400000.0
2005-12-20 01:37:00,139.45,139.451,139.441,139.444,110200000.0
2005-12-20 01:38:00,139.448,139.451,139.441,139.447,69400002.0
2005-12-20 01:39:00,139.45,139.45,139.432,139.446,65800001.0
2005-12-20 01:40:00,139.446,139.447,139.44,139.445,58300000.0
2005-12-20 01:41:00,139.424,139.424,139.389,139.389,50799999.0
2005-12-20 01:42:00,139.4,139.4,139.389,139.392,122400001.0
2005-12-20 01:43:00,139.393,139.46,139.393,139.46,76399998.0
2005-12-20 01:44:00,139.46,139.47,139.437,139.437,97699999.0
2005-12-20 01:45:00,139.437,139.458,139.437,139.458,33200000.0
2005-12-20 01:46:00,139.456,139.46,139.448,139.46,27000001.0
2005-12-20 01:47:00,139.465,139.479,139.465,139.475,55200000.0
2005-12-20 01:48:00,139.46,139.46,139.451,139.46,40400000.0
2005-12-20 01:49:00,139.459,139.463,139.448,139.452,73800000.0
2005-12-20 01:50:00,139.433,139.451,139.433,139.451,103600002.0
2005-12-20 01:51:00,139.439,139.439,139.424,139.426,97800000.0
2005-12-20 01:52:00,139.427,139.439,139.421,139.421,120000002.0
2005-12-20 01:53:00,139.42,139.434,139.415,139.415,161000000.0
2005-12-20 01:54:00,139.413,139.414,139.404,139.406,85399999.0
2005-12-20 01:55:00,139.415,139.415,139.389,139.402,80299999.0
2005-12-20 01:56:00,139.398,139.398,139.364,139.372,151999997.0
2005-12-20 01:57:00,139.38,139.398,139.38,139.392,66299999.0
2005-12-20 01:58:00,139.377,139.377,139.35,139.35,29200000.0
2005-12-20 01:59:00,139.351,139.351,139.33,139.34,77200000.0
2005-12-20 02:00:00,139.334,139.334,139.316,139.33,100699999.0
2005-12-20 02:01:00,139.336,139.348,139.328,139.348,104599999.0
2005-12-20 02:02:00,139.355,139.355,139.345,139.351,83900000.0
2005-12-20 02:03:00,139.355,139.37,139.355,139.361,142899999.0
2005-12-20 02:04:00,139.359,139.372,139.315,139.315,59200000.0
2005-12-20 02:05:00,139.298,139.31,139.283,139.283,120500001.0
2005-12-20 02:06:00,139.276,139.298,139.272,139.298,82000002.0
2005-12-20 02:07:00,139.296,139.304,139.279,139.3,152399998.0
2005-12-20 02:08:00,139.312,139.32,139.276,139.276,67600000.0
2005-12-20 02:09:00,139.282,139.295,139.282,139.292,25300000.0
2005-12-20 02:10:00,139.295,139.325,139.295,139.325,105199998.0
2005-12-20 02:11:00,139.338,139.358,139.338,139.356,49599999.0
2005-12-20 02:12:00,139.353,139.355,139.34,139.34,72799998.0
2005-12-20 02:13:00,139.343,139.355,139.343,139.355,73500000.0
2005-12-20 02:14:00,139.352,139.366,139.35,139.354,119600001.0
2005-12-20 02:15:00,139.357,139.361,139.346,139.358,81100000.0
2005-12-20 02:16:00,139.347,139.366,139.346,139.366,63900000.0
2005-12-20 02:17:00,139.385,139.399,139.385,139.394,50400001.0
2005-12-20 02:18:00,139.398,139.438,139.393,139.438,84700001.0
2005-12-20 02:19:00,139.439,139.447,139.435,139.447,75600001.0
2005-12-20 02:20:00,139.458,139.461,139.446,139.446,134400001.0
2005-12-20 02:21:00,139.449,139.46,139.443,139.443,78400000.0
2005-12-20 02:22:00,139.445,139.45,139.439,139.443,68800000.0
2005-12-20 02:23:00,139.435,139.435,139.416,139.416,62699999.0
2005-12-20 02:24:00,139.422,139.44,139.419,139.44,49400000.0
2005-12-20 02:25:00,139.43,139.43,139.425,139.428,53800001.0
2005-12-20 02:26:00,139.43,139.43,139.424,139.425,194299998.0
2005-12-20 02:27:00,139.423,139.43,139.415,139.428,34400000.0
2005-12-20 02:28:00,139.432,139.443,139.432,139.441,36500000.0
2005-12-20 02:29:00,139.445,139.459,139.445,139.451,85500001.0
2005-12-20 02:30:00,139.455,139.472,139.455,139.47,71200000.0
2005-12-20 02:31:00,139.472,139.478,139.461,139.465,115399999.0
2005-12-20 02:32:00,139.472,139.482,139.469,139.47,34500000.0
2005-12-20 02:33:00,139.462,139.478,139.459,139.478,40099999.0
2005-12-20 02:34:00,139.476,139.476,139.465,139.47,67800001.0
2005-12-20 02:35:00,139.468,139.492,139.468,139.492,113500000.0
2005-12-20 02:36:00,139.491,139.505,139.482,139.505,80800000.0
2005-12-20 02:37:00,139.512,139.514,139.505,139.51,158200001.0
2005-12-20 02:38:00,139.513,139.513,139.491,139.498,94799998.0
2005-12-20 02:39:00,139.499,139.52,139.499,139.52,20900000.0
2005-12-20 02:40:00,139.536,139.597,139.536,139.583,151100001.0
2005-12-20 02:41:00,139.581,139.585,139.576,139.584,92299999.0
2005-12-20 02:42:00,139.562,139.562,139.549,139.55,122000000.0
2005-12-20 02:43:00,139.548,139.555,139.545,139.545,83099998.0
2005-12-20 02:44:00,139.539,139.543,139.529,139.534,179900001.0
2005-12-20 02:45:00,139.541,139.549,139.536,139.546,125199998.0
2005-12-20 02:46:00,139.55,139.55,139.532,139.532,111800000.0
2005-12-20 02:47:00,139.54,139.547,139.524,139.547,15200000.0
2005-12-20 02:48:00,139.546,139.546,139.537,139.538,96400001.0
2005-12-20 02:49:00,139.541,139.56,139.535,139.56,91099998.0
2005-12-20 02:50:00,139.553,139.566,139.546,139.566,72599999.0
2005-12-20 02:51:00,139.565,139.574,139.55,139.55,80799998.0
2005-12-20 02:52:00,139.547,139.571,139.547,139.571,95100000.0
2005-12-20 02:53:00,139.568,139.575,139.556,139.571,53899999.0
2005-12-20 02:54:00,139.572,139.584,139.572,139.584,64699999.0
2005-12-20 02:55:00,139.58,139.58,139.549,139.549,160099998.0
2005-12-20 02:56:00,139.553,139.56,139.547,139.547,133399996.0
2005-12-20 02:57:00,139.549,139.557,139.546,139.557,91300001.0
2005-12-20 02:58:00,139.562,139.564,139.553,139.553,44000000.0
2005-12-20 02:59:00,139.546,139.549,139.538,139.543,84700000.0
2005-12-20 03:00:00,139.547,139.547,139.533,139.533,23700000.0
2005-12-20 03:01:00,139.534,139.552,139.534,139.552,126599998.0
2005-12-20 03:02:00,139.54,139.551,139.526,139.526,73099999.0
2005-12-20 03:03:00,139.521,139.533,139.517,139.533,99000000.0
2005-12-20 03:04:00,139.529,139.54,139.527,139.527,43200000.0
2005-12-20 03:05:00,139.522,139.531,139.522,139.523,148800001.0
2005-12-20 03:06:00,139.524,139.546,139.524,139.543,91600000.0
2005-12-20 03:07:00,139.57,139.606,139.564,139.606,95599998.0
2005-12-20 03:08:00,139.611,139.648,139.61,139.648,86999999.0
2005-12-20 03:09:00,139.635,139.635,139.605,139.61,79999999.0
2005-12-20 03:10:00,139.59,139.59,139.567,139.58,148699999.0
2005-12-20 03:11:00,139.588,139.601,139.585,139.601,45600000.0
2005-12-20 03:12:00,139.594,139.594,139.576,139.576,138999998.0
2005-12-20 03:13:00,139.58,139.583,139.569,139.573,61699999.0
2005-12-20 03:14:00,139.562,139.562,139.536,139.544,73099998.0
2005-12-20 03:15:00,139.536,139.564,139.526,139.534,122999999.0
2005-12-20 03:16:00,139.535,139.561,139.535,139.55,216900000.0
2005-12-20 03:17:00,139.559,139.577,139.554,139.577,18300000.0
2005-12-20 03:18:00,139.577,139.584,139.562,139.562,73700000.0
2005-12-20 03:19:00,139.565,139.575,139.565,139.575,13900000.0
2005-12-20 03:20:00,139.585,139.613,139.585,139.603,101500000.0
2005-12-20 03:21:00,139.611,139.625,139.611,139.625,86800000.0
2005-12-20 03:22:00,139.62,139.633,139.604,139.633,179399999.0
2005-12-20 03:23:00,139.642,139.652,139.618,139.63,102800000.0
2005-12-20 03:24:00,139.644,139.67,139.644,139.668,183099999.0
2005-12-20 03:25:00,139.685,139.703,139.669,139.699,141900000.0
2005-12-20 03:26:00,139.7,139.706,139.692,139.7,210500001.0
2005-12-20 03:27:00,139.702,139.703,139.675,139.675,113199999.0
2005-12-20 03:28:00,139.677,139.684,139.675,139.677,102800000.0
2005-12-20 03:29:00,139.678,139.685,139.673,139.685,92900000.0
2005-12-20 03:30:00,139.683,139.71,139.683,139.71,53300000.0
2005-12-20 03:31:00,139.705,139.705,139.692,139.699,51400000.0
2005-12-20 03:32:00,139.696,139.705,139.684,139.704,83900000.0
2005-12-20 03:33:00,139.708,139.709,139.684,139.684,74300000.0
2005-12-20 03:34:00,139.685,139.7,139.683,139.685,189200000.0
2005-12-20 03:35:00,139.7,139.715,139.69,139.715,114299999.0
2005-12-20 03:36:00,139.708,139.715,139.7,139.713,96700000.0
2005-12-20 03:37:00,139.715,139.727,139.715,139.716,112699998.0
2005-12-20 03:38:00,139.709,139.71,139.701,139.71,128999998.0
2005-12-20 03:39:00,139.713,139.713,139.702,139.707,33600000.0
2005-12-20 03:40:00,139.7,139.7,139.697,139.698,39600000.0
2005-12-20 03:41:00,139.693,139.707,139.693,139.707,107099998.0
2005-12-20 03:42:00,139.723,139.746,139.701,139.701,114199999.0
2005-12-20 03:43:00,139.683,139.707,139.67,139.674,122899998.0
2005-12-20 03:44:00,139.665,139.717,139.657,139.717,159300003.0
2005-12-20 03:45:00,139.738,139.738,139.711,139.724,118099999.0
2005-12-20 03:46:00,139.713,139.713,139.687,139.687,47900000.0
2005-12-20 03:47:00,139.668,139.695,139.668,139.68,196900000.0
2005-12-20 03:48:00,139.674,139.674,139.654,139.666,91800002.0
2005-12-20 03:49:00,139.661,139.663,139.652,139.652,111100001.0
2005-12-20 03:50:00,139.659,139.677,139.659,139.677,12800000.0
2005-12-20 03:51:00,139.697,139.697,139.668,139.668,120699996.0
2005-12-20 03:52:00,139.661,139.67,139.638,139.638,160199994.0
2005-12-20 03:53:00,139.634,139.644,139.616,139.644,107099999.0
2005-12-20 03:54:00,139.658,139.672,139.658,139.672,73600001.0
2005-12-20 03:55:00,139.684,139.687,139.661,139.661,70500000.0
2005-12-20 03:56:00,139.65,139.667,139.644,139.654,204700001.0
2005-12-20 03:57:00,139.667,139.669,139.653,139.663,90100000.0
2005-12-20 03:58:00,139.66,139.66,139.65,139.653,76900000.0
2005-12-20 03:59:00,139.632,139.654,139.623,139.623,84500000.0
2005-12-20 04:00:00,139.625,139.628,139.597,139.604,73499999.0
2005-12-20 04:01:00,139.605,139.607,139.595,139.607,83499999.0
2005-12-20 04:02:00,139.612,139.615,139.587,139.587,55200000.0
2005-12-20 04:03:00,139.582,139.598,139.571,139.591,86900000.0
2005-12-20 04:04:00,139.59,139.601,139.59,139.593,114700003.0
2005-12-20 04:05:00,139.594,139.601,139.586,139.597,67200000.0
2005-12-20 04:06:00,139.592,139.599,139.582,139.592,61600000.0
2005-12-20 04:07:00,139.59,139.59,139.575,139.584,60400001.0
2005-12-20 04:08:00,139.588,139.598,139.586,139.598,56800000.0
2005-12-20 04:09:00,139.588,139.605,139.587,139.597,167799998.0
2005-12-20 04:10:00,139.603,139.604,139.591,139.6,161900001.0
2005-12-20 04:11:00,139.604,139.625,139.604,139.623,72300001.0
2005-12-20 04:12:00,139.619,139.633,139.605,139.605,83199999.0
2005-12-20 04:13:00,139.605,139.627,139.601,139.606,117199999.0
2005-12-20 04:14:00,139.6,139.627,139.586,139.617,97699999.0
2005-12-20 04:15:00,139.613,139.617,139.613,139.613,55499999.0
2005-12-20 04:16:00,139.615,139.625,139.612,139.612,129900002.0
2005-12-20 04:17:00,139.625,139.636,139.613,139.613,77500000.0
2005-12-20 04:18:00,139.622,139.633,139.622,139.624,84899998.0
2005-12-20 04:19:00,139.622,139.625,139.617,139.62,130800000.0
2005-12-20 04:20:00,139.622,139.622,139.603,139.603,79800000.0
2005-12-20 04:21:00,139.612,139.619,139.608,139.612,80000000.0
2005-12-20 04:22:00,139.608,139.625,139.608,139.615,105499999.0
2005-12-20 04:23:00,139.611,139.617,139.609,139.617,36000000.0
2005-12-20 04:24:00,139.613,139.616,139.612,139.612,100199997.0
2005-12-20 04:25:00,139.605,139.62,139.605,139.617,36600000.0
2005-12-20 04:26:00,139.62,139.625,139.615,139.62,29799999.0
2005-12-20 04:27:00,139.614,139.617,139.594,139.617,48100000.0
2005-12-20 04:28:00,139.62,139.625,139.607,139.611,67900000.0
2005-12-20 04:29:00,139.606,139.617,139.603,139.603,115900001.0
2005-12-20 04:30:00,139.608,139.608,139.6,139.608,166900000.0
2005-12-20 04:31:00,139.602,139.612,139.602,139.604,101800001.0
2005-12-20 04:32:00,139.607,139.61,139.601,139.608,125600004.0
2005-12-20 04:33:00,139.61,139.621,139.603,139.616,55700000.0
2005-12-20 04:34:00,139.626,139.628,139.606,139.606,48500000.0
2005-12-20 04:35:00,139.611,139.632,139.61,139.622,56399999.0
2005-12-20 04:36:00,139.633,139.633,139.603,139.605,66500002.0
2005-12-20 04:37:00,139.617,139.63,139.617,139.621,68700000.0
2005-12-20 04:38:00,139.624,139.624,139.608,139.613,101199998.0
2005-12-20 04:39:00,139.617,139.623,139.609,139.614,48099999.0
2005-12-20 04:40:00,139.625,139.625,139.62,139.625,133299997.0
2005-12-20 04:41:00,139.628,139.642,139.625,139.642,51200000.0
2005-12-20 04:42:00,139.635,139.648,139.633,139.633,99099999.0
2005-12-20 04:43:00,139.635,139.639,139.632,139.639,49400000.0
2005-12-20 04:44:00,139.65,139.65,139.625,139.633,48800000.0
2005-12-20 04:45:00,139.625,139.641,139.619,139.619,124000002.0
2005-12-20 04:46:00,139.631,139.633,139.631,139.633,54300001.0
2005-12-20 04:47:00,139.645,139.645,139.635,139.645,78100000.0
2005-12-20 04:48:00,139.638,139.638,139.627,139.627,66100002.0
2005-12-20 04:49:00,139.621,139.627,139.612,139.627,132699997.0
2005-12-20 04:50:00,139.637,139.643,139.626,139.626,94300001.0
2005-12-20 04:51:00,139.63,139.63,139.63,139.63,18400000.0
2005-12-20 04:52:00,139.626,139.626,139.619,139.619,15700000.0
2005-12-20 04:53:00,139.624,139.626,139.624,139.626,16500000.0
2005-12-20 04:54:00,139.642,139.646,139.631,139.642,150000001.0
2005-12-20 04:55:00,139.65,139.677,139.65,139.677,61500000.0
2005-12-20 04:56:00,139.675,139.675,139.658,139.658,65600000.0
2005-12-20 04:57:00,139.653,139.66,139.653,139.658,91500000.0
2005-12-20 04:58:00,139.664,139.677,139.664,139.667,77700001.0
2005-12-20 04:59:00,139.683,139.724,139.683,139.72,83000000.0
2005-12-20 05:00:00,139.72,139.732,139.712,139.732,116999998.0
2005-12-20 05:01:00,139.744,139.772,139.744,139.767,90300001.0
2005-12-20 05:02:00,139.782,139.829,139.782,139.826,114599999.0
2005-12-20 05:03:00,139.833,139.839,139.82,139.829,116500001.0
2005-12-20 05:04:00,139.84,139.862,139.838,139.859,211500001.0
2005-12-20 05:05:00,139.85,139.85,139.837,139.845,63600001.0
2005-12-20 05:06:00,139.837,139.837,139.814,139.814,41000000.0
2005-12-20 05:07:00,139.805,139.818,139.803,139.81,94800000.0
2005-12-20 05:08:00,139.82,139.82,139.803,139.808,47900001.0
2005-12-20 05:09:00,139.82,139.827,139.817,139.827,95400000.0
2005-12-20 05:10:00,139.821,139.823,139.809,139.815,85999999.0
2005-12-20 05:11:00,139.821,139.821,139.797,139.809,28000000.0
2005-12-20 05:12:00,139.807,139.823,139.807,139.823,16900000.0
2005-12-20 05:13:00,139.827,139.827,139.801,139.801,75300002.0
2005-12-20 05:14:00,139.81,139.81,139.8,139.8,95100001.0
2005-12-20 05:15:00,139.801,139.801,139.794,139.794,31500000.0
2005-12-20 05:16:00,139.788,139.791,139.771,139.779,81100000.0
2005-12-20 05:17:00,139.763,139.772,139.752,139.768,113399999.0
2005-12-20 05:18:00,139.779,139.801,139.779,139.797,65600000.0
2005-12-20 05:19:00,139.801,139.808,139.785,139.794,68300000.0
2005-12-20 05:20:00,139.799,139.799,139.781,139.796,123100002.0
2005-12-20 05:21:00,139.795,139.797,139.777,139.777,149099999.0
2005-12-20 05:22:00,139.791,139.801,139.791,139.799,114999999.0
2005-12-20 05:23:00,139.79,139.819,139.79,139.819,37100000.0
2005-12-20 05:24:00,139.829,139.834,139.82,139.828,45900000.0
2005-12-20 05:25:00,139.831,139.836,139.815,139.836,65599999.0
2005-12-20 05:26:00,139.838,139.838,139.829,139.829,12800000.0
2005-12-20 05:27:00,139.823,139.825,139.808,139.82,73400000.0
2005-12-20 05:28:00,139.835,139.84,139.823,139.838,88600001.0
2005-12-20 05:29:00,139.848,139.852,139.836,139.847,104300001.0
2005-12-20 05:30:00,139.846,139.846,139.835,139.844,82300000.0
2005-12-20 05:31:00,139.847,139.88,139.847,139.88,59900001.0
2005-12-20 05:32:00,139.872,139.879,139.864,139.864,118400002.0
2005-12-20 05:33:00,139.863,139.876,139.854,139.871,144599999.0
2005-12-20 05:34:00,139.853,139.854,139.853,139.854,11800000.0
2005-12-20 05:35:00,139.857,139.875,139.857,139.861,44800000.0
2005-12-20 05:36:00,139.853,139.858,139.846,139.85,111899998.0
2005-12-20 05:37:00,139.851,139.859,139.851,139.857,32900000.0
2005-12-20 05:38:00,139.861,139.868,139.861,139.862,176200001.0
2005-12-20 05:39:00,139.864,139.866,139.864,139.866,900000.0
2005-12-20 05:40:00,139.868,139.87,139.85,139.864,126199998.0
2005-12-20 05:41:00,139.855,139.855,139.844,139.844,27000000.0
2005-12-20 05:42:00,139.857,139.859,139.846,139.848,149700001.0
2005-12-20 05:43:00,139.863,139.886,139.863,139.886,81800002.0
2005-12-20 05:44:00,139.885,139.901,139.878,139.878,87499998.0
2005-12-20 05:45:00,139.858,139.865,139.835,139.865,97900000.0
2005-12-20 05:46:00,139.854,139.86,139.843,139.843,124899997.0
2005-12-20 05:47:00,139.842,139.872,139.842,139.872,112700002.0
2005-12-20 05:48:00,139.878,139.895,139.871,139.895,21800000.0
2005-12-20 05:49:00,139.905,139.913,139.896,139.906,44299999.0
2005-12-20 05:50:00,139.905,139.906,139.896,139.906,13300000.0
2005-12-20 05:51:00,139.892,139.892,139.865,139.865,47100000.0
2005-12-20 05:52:00,139.852,139.879,139.852,139.868,96700000.0
2005-12-20 05:53:00,139.876,139.88,139.853,139.869,77600000.0
2005-12-20 05:54:00,139.885,139.893,139.873,139.883,115800000.0
2005-12-20 05:55:00,139.892,139.892,139.868,139.884,68799999.0
2005-12-20 05:56:00,139.886,139.899,139.878,139.878,103100000.0
2005-12-20 05:57:00,139.875,139.884,139.873,139.877,71999999.0
2005-12-20 05:58:00,139.88,139.903,139.88,139.9,118300001.0
2005-12-20 05:59:00,139.9,139.905,139.891,139.894,147399999.0
2005-12-20 06:00:00,139.882,139.897,139.882,139.897,109600000.0
2005-12-20 06:01:00,139.902,139.902,139.891,139.892,27200000.0
2005-12-20 06:02:00,139.89,139.89,139.89,139.89,34400000.0
2005-12-20 06:03:00,139.892,139.909,139.892,139.897,85300000.0
2005-12-20 06:04:00,139.892,139.905,139.891,139.905,43800000.0
2005-12-20 06:05:00,139.912,139.912,139.888,139.898,89100000.0
2005-12-20 06:06:00,139.893,139.909,139.893,139.907,91899999.0
2005-12-20 06:07:00,139.9,139.911,139.893,139.906,145600000.0
2005-12-20 06:08:00,139.919,139.919,139.897,139.909,88100000.0
2005-12-20 06:09:00,139.903,139.903,139.894,139.9,64599999.0
2005-12-20 06:10:00,139.895,139.895,139.878,139.878,128199999.0
2005-12-20 06:11:00,139.879,139.883,139.875,139.875,94500001.0
2005-12-20 06:12:00,139.869,139.878,139.869,139.878,37600000.0
2005-12-20 06:13:00,139.877,139.883,139.871,139.875,90600001.0
2005-12-20 06:14:00,139.887,139.889,139.864,139.874,91900001.0
2005-12-20 06:15:00,139.858,139.877,139.85,139.85,148600000.0
2005-12-20 06:16:00,139.86,139.883,139.839,139.839,102299999.0
2005-12-20 06:17:00,139.837,139.851,139.822,139.835,49800000.0
2005-12-20 06:18:00,139.816,139.816,139.799,139.807,79900002.0
2005-12-20 06:19:00,139.82,139.82,139.805,139.815,116799999.0
2005-12-20 06:20:00,139.827,139.851,139.827,139.836,150300001.0
2005-12-20 06:21:00,139.829,139.83,139.806,139.83,55200000.0
2005-12-20 06:22:00,139.827,139.838,139.824,139.824,118900003.0
2005-12-20 06:23:00,139.821,139.821,139.798,139.808,73800000.0
2005-12-20 06:24:00,139.807,139.813,139.798,139.809,93599998.0
2005-12-20 06:25:00,139.815,139.815,139.805,139.81,111000000.0
2005-12-20 06:26:00,139.808,139.808,139.804,139.807,78600000.0
2005-12-20 06:27:00,139.818,139.822,139.815,139.819,91499998.0
2005-12-20 06:28:00,139.825,139.842,139.823,139.823,111899998.0
2005-12-20 06:29:00,139.825,139.837,139.825,139.827,91000001.0
2005-12-20 06:30:00,139.82,139.822,139.818,139.818,76100000.0
2005-12-20 06:31:00,139.818,139.818,139.793,139.806,85999998.0
2005-12-20 06:32:00,139.812,139.819,139.776,139.778,95000000.0
2005-12-20 06:33:00,139.797,139.807,139.773,139.79,120500001.0
2005-12-20 06:34:00,139.772,139.782,139.733,139.734,77700001.0
2005-12-20 06:35:00,139.715,139.721,139.697,139.697,176100003.0
2005-12-20 06:36:00,139.698,139.698,139.691,139.697,45900000.0
2005-12-20 06:37:00,139.696,139.696,139.683,139.683,60799999.0
2005-12-20 06:38:00,139.693,139.695,139.681,139.69,97199998.0
2005-12-20 06:39:00,139.686,139.699,139.683,139.683,44700000.0
2005-12-20 06:40:00,139.675,139.684,139.652,139.652,198499999.0
2005-12-20 06:41:00,139.652,139.665,139.605,139.609,66800001.0
2005-12-20 06:42:00,139.612,139.62,139.605,139.608,75999999.0
2005-12-20 06:43:00,139.613,139.642,139.613,139.635,46900000.0
2005-12-20 06:44:00,139.642,139.642,139.631,139.632,53600000.0
2005-12-20 06:45:00,139.637,139.645,139.631,139.635,173799998.0
2005-12-20 06:46:00,139.642,139.65,139.637,139.639,86400001.0
2005-12-20 06:47:00,139.645,139.645,139.631,139.64,158500004.0
2005-12-20 06:48:00,139.638,139.638,139.624,139.629,93299999.0
2005-12-20 06:49:00,139.638,139.638,139.621,139.621,60799999.0
2005-12-20 06:50:00,139.618,139.621,139.607,139.621,75300000.0
2005-12-20 06:51:00,139.628,139.665,139.628,139.665,95199999.0
2005-12-20 06:52:00,139.676,139.692,139.66,139.66,89799998.0
2005-12-20 06:53:00,139.67,139.688,139.67,139.687,19200000.0
2005-12-20 06:54:00,139.673,139.673,139.659,139.659,60299999.0
2005-12-20 06:55:00,139.657,139.682,139.657,139.671,123399998.0
2005-12-20 06:56:00,139.676,139.686,139.666,139.686,83100000.0
2005-12-20 06:57:00,139.685,139.692,139.673,139.692,58400000.0
2005-12-20 06:58:00,139.695,139.714,139.695,139.714,116700002.0
2005-12-20 06:59:00,139.714,139.722,139.693,139.722,121299998.0
2005-12-20 07:00:00,139.729,139.729,139.705,139.71,130299999.0
2005-12-20 07:01:00,139.703,139.734,139.699,139.721,125600000.0
2005-12-20 07:02:00,139.713,139.718,139.711,139.716,91999999.0
2005-12-20 07:03:00,139.724,139.743,139.724,139.73,132800000.0
2005-12-20 07:04:00,139.733,139.746,139.731,139.731,63200000.0
2005-12-20 07:05:00,139.718,139.758,139.718,139.745,84200000.0
2005-12-20 07:06:00,139.741,139.743,139.722,139.735,150600003.0
2005-12-20 07:07:00,139.758,139.762,139.758,139.758,57999999.0
2005-12-20 07:08:00,139.767,139.794,139.767,139.788,76400000.0
2005-12-20 07:09:00,139.789,139.804,139.786,139.804,140400001.0
2005-12-20 07:10:00,139.801,139.805,139.788,139.8,54400000.0
2005-12-20 07:11:00,139.803,139.803,139.759,139.778,192400001.0
2005-12-20 07:12:00,139.79,139.813,139.79,139.81,100699998.0
2005-12-20 07:13:00,139.807,139.807,139.792,139.792,72800000.0
2005-12-20 07:14:00,139.787,139.817,139.787,139.812,129000001.0
2005-12-20 07:15:00,139.805,139.815,139.805,139.805,99999999.0
2005-12-20 07:16:00,139.8,139.807,139.791,139.807,145999999.0
2005-12-20 07:17:00,139.805,139.805,139.788,139.8,58999999.0
2005-12-20 07:18:00,139.778,139.778,139.758,139.759,28600000.0
2005-12-20 07:19:00,139.759,139.759,139.746,139.749,142199999.0
2005-12-20 07:20:00,139.745,139.76,139.738,139.739,73200000.0
2005-12-20 07:21:00,139.739,139.757,139.739,139.753,150900000.0
2005-12-20 07:22:00,139.75,139.758,139.75,139.755,73600000.0
2005-12-20 07:23:00,139.762,139.762,139.75,139.76,101099999.0
2005-12-20 07:24:00,139.755,139.761,139.743,139.761,60100000.0
2005-12-20 07:25:00,139.756,139.756,139.744,139.745,88800001.0
2005-12-20 07:26:00,139.753,139.758,139.745,139.745,126400000.0
2005-12-20 07:27:00,139.757,139.771,139.757,139.76,108799999.0
2005-12-20 07:28:00,139.767,139.767,139.761,139.761,70799999.0
2005-12-20 07:29:00,139.755,139.76,139.749,139.752,71599999.0
2005-12-20 07:30:00,139.758,139.772,139.758,139.767,61899999.0
2005-12-20 07:31:00,139.781,139.803,139.781,139.787,90900000.0
2005-12-20 07:32:00,139.782,139.814,139.781,139.814,74300000.0
2005-12-20 07:33:00,139.812,139.812,139.794,139.809,100599999.0
2005-12-20 07:34:00,139.816,139.816,139.793,139.812,84699999.0
2005-12-20 07:35:00,139.808,139.808,139.79,139.803,36900000.0
2005-12-20 07:36:00,139.81,139.81,139.805,139.805,36000000.0
2005-12-20 07:37:00,139.808,139.815,139.807,139.807,43200000.0
2005-12-20 07:38:00,139.81,139.817,139.81,139.817,8800000.0
2005-12-20 07:39:00,139.805,139.817,139.802,139.817,113499997.0
2005-12-20 07:40:00,139.814,139.819,139.811,139.813,91200001.0
2005-12-20 07:41:00,139.805,139.817,139.805,139.817,98400000.0
2005-12-20 07:42:00,139.83,139.832,139.824,139.832,132900002.0
2005-12-20 07:43:00,139.828,139.837,139.824,139.826,88200000.0
2005-12-20 07:44:00,139.822,139.829,139.818,139.829,74399997.0
2005-12-20 07:45:00,139.823,139.834,139.818,139.83,128299998.0
2005-12-20 07:46:00,139.829,139.829,139.824,139.824,24000001.0
2005-12-20 07:47:00,139.808,139.808,139.774,139.78,98200000.0
2005-12-20 07:48:00,139.778,139.804,139.774,139.791,67200000.0
2005-12-20 07:49:00,139.793,139.8,139.77,139.791,80000000.0
2005-12-20 07:50:00,139.793,139.793,139.779,139.787,45000000.0
2005-12-20 07:51:00,139.782,139.786,139.782,139.783,131100001.0
2005-12-20 07:52:00,139.783,139.797,139.777,139.777,56700000.0
2005-12-20 07:53:00,139.784,139.798,139.784,139.797,71900000.0
2005-12-20 07:54:00,139.792,139.799,139.78,139.794,51300000.0
2005-12-20 07:55:00,139.795,139.795,139.788,139.795,73199999.0
2005-12-20 07:56:00,139.79,139.795,139.781,139.793,117399999.0
2005-12-20 07:57:00,139.791,139.799,139.788,139.788,105699998.0
2005-12-20 07:58:00,139.792,139.8,139.792,139.793,127199999.0
2005-12-20 07:59:00,139.783,139.794,139.783,139.794,49100000.0
2005-12-20 08:00:00,139.783,139.783,139.762,139.772,59999999.0
2005-12-20 08:01:00,139.778,139.778,139.767,139.77,83200000.0
2005-12-20 08:02:00,139.766,139.766,139.758,139.765,55999999.0
2005-12-20 08:03:00,139.761,139.767,139.761,139.764,18400000.0
2005-12-20 08:04:00,139.76,139.76,139.738,139.739,92000001.0
2005-12-20 08:05:00,139.742,139.75,139.742,139.747,44400001.0
2005-12-20 08:06:00,139.745,139.745,139.735,139.745,118400003.0
2005-12-20 08:07:00,139.737,139.745,139.737,139.745,157899997.0
2005-12-20 08:08:00,139.742,139.744,139.732,139.732,112900001.0
2005-12-20 08:09:00,139.718,139.725,139.711,139.721,67700000.0
2005-12-20 08:10:00,139.732,139.749,139.732,139.738,194999999.0
2005-12-20 08:11:00,139.733,139.734,139.721,139.733,69100001.0
2005-12-20 08:12:00,139.729,139.734,139.718,139.718,73000000.0
2005-12-20 08:13:00,139.711,139.727,139.711,139.72,62200001.0
2005-12-20 08:14:00,139.718,139.719,139.709,139.712,69400000.0
2005-12-20 08:15:00,139.717,139.725,139.703,139.725,135999999.0
2005-12-20 08:16:00,139.727,139.74,139.723,139.74,38200000.0
2005-12-20 08:17:00,139.738,139.751,139.734,139.744,78899999.0
2005-12-20 08:18:00,139.746,139.771,139.746,139.763,17100000.0
2005-12-20 08:19:00,139.756,139.764,139.752,139.755,124199999.0
2005-12-20 08:20:00,139.751,139.752,139.751,139.752,13600000.0
2005-12-20 08:21:00,139.762,139.762,139.747,139.75,185300000.0
2005-12-20 08:22:00,139.748,139.76,139.746,139.76,28900000.0
2005-12-20 08:23:00,139.754,139.764,139.736,139.764,171100000.0
2005-12-20 08:24:00,139.765,139.785,139.761,139.785,113599999.0
2005-12-20 08:25:00,139.778,139.79,139.777,139.79,61700000.0
2005-12-20 08:26:00,139.8,139.804,139.791,139.803,139299997.0
2005-12-20 08:27:00,139.805,139.817,139.805,139.807,37300000.0
2005-12-20 08:28:00,139.808,139.808,139.751,139.757,163999999.0
2005-12-20 08:29:00,139.768,139.783,139.768,139.782,46400000.0
2005-12-20 08:30:00,139.775,139.775,139.748,139.748,122700000.0
2005-12-20 08:31:00,139.739,139.739,139.72,139.72,52800000.0
2005-12-20 08:32:00,139.724,139.734,139.708,139.71,88899998.0
2005-12-20 08:33:00,139.702,139.715,139.702,139.711,88200001.0
2005-12-20 08:34:00,139.703,139.711,139.693,139.711,125900002.0
2005-12-20 08:35:00,139.713,139.72,139.702,139.707,79000001.0
2005-12-20 08:36:00,139.709,139.709,139.671,139.672,119400000.0
2005-12-20 08:37:00,139.674,139.675,139.653,139.675,135599996.0
2005-12-20 08:38:00,139.677,139.695,139.675,139.695,44800000.0
2005-12-20 08:39:00,139.696,139.701,139.684,139.701,70900000.0
2005-12-20 08:40:00,139.688,139.688,139.658,139.673,113300001.0
2005-12-20 08:41:00,139.672,139.678,139.666,139.677,81600000.0
2005-12-20 08:42:00,139.67,139.68,139.67,139.677,97200000.0
2005-12-20 08:43:00,139.668,139.672,139.667,139.67,128800001.0
2005-12-20 08:44:00,139.672,139.697,139.672,139.694,145599998.0
2005-12-20 08:45:00,139.693,139.722,139.684,139.7,124299998.0
2005-12-20 08:46:00,139.697,139.734,139.697,139.725,69800000.0
2005-12-20 08:47:00,139.725,139.745,139.725,139.732,93100002.0
2005-12-20 08:48:00,139.739,139.745,139.73,139.745,128500002.0
2005-12-20 08:49:00,139.734,139.756,139.734,139.756,81100000.0
2005-12-20 08:50:00,139.761,139.761,139.745,139.748,17700000.0
2005-12-20 08:51:00,139.745,139.751,139.732,139.751,126399997.0
2005-12-20 08:52:00,139.75,139.755,139.744,139.755,156200002.0
2005-12-20 08:53:00,139.762,139.767,139.759,139.762,61800002.0
2005-12-20 08:54:00,139.765,139.769,139.761,139.761,58400000.0
2005-12-20 08:55:00,139.768,139.768,139.753,139.763,45000000.0
2005-12-20 08:56:00,139.774,139.799,139.774,139.791,63399998.0
2005-12-20 08:57:00,139.786,139.786,139.757,139.757,114299998.0
2005-12-20 08:58:00,139.76,139.769,139.741,139.741,273600008.0
2005-12-20 08:59:00,139.743,139.78,139.743,139.775,145899999.0
2005-12-20 09:00:00,139.768,139.773,139.761,139.769,47200000.0
2005-12-20 09:01:00,139.774,139.787,139.774,139.775,81500002.0
2005-12-20 09:02:00,139.777,139.805,139.777,139.805,78099998.0
2005-12-20 09:03:00,139.813,139.813,139.81,139.813,129500000.0
2005-12-20 09:04:00,139.811,139.814,139.796,139.809,52800000.0
2005-12-20 09:05:00,139.808,139.808,139.802,139.802,61600000.0
2005-12-20 09:06:00,139.795,139.811,139.795,139.81,65699998.0
2005-12-20 09:07:00,139.817,139.836,139.817,139.828,85899999.0
2005-12-20 09:08:00,139.832,139.842,139.832,139.839,58400000.0
2005-12-20 09:09:00,139.845,139.882,139.845,139.861,90799999.0
2005-12-20 09:10:00,139.84,139.847,139.838,139.847,117299998.0
2005-12-20 09:11:00,139.86,139.865,139.842,139.842,71300000.0
2005-12-20 09:12:00,139.837,139.864,139.837,139.864,88800000.0
2005-12-20 09:13:00,139.863,139.863,139.845,139.857,87499998.0
2005-12-20 09:14:00,139.864,139.895,139.864,139.87,158699999.0
2005-12-20 09:15:00,139.871,139.874,139.86,139.863,74400000.0
2005-12-20 09:16:00,139.859,139.866,139.859,139.866,22400000.0
2005-12-20 09:17:00,139.872,139.898,139.872,139.898,32800000.0
2005-12-20 09:18:00,139.898,139.912,139.898,139.907,102200002.0
2005-12-20 09:19:00,139.89,139.89,139.884,139.888,14400000.0
2005-12-20 09:20:00,139.87,139.886,139.865,139.871,106999998.0
2005-12-20 09:21:00,139.865,139.865,139.838,139.838,114699998.0
2005-12-20 09:22:00,139.822,139.822,139.785,139.791,97999999.0
2005-12-20 09:23:00,139.794,139.8,139.774,139.774,65600000.0
2005-12-20 09:24:00,139.772,139.783,139.718,139.73,112299999.0
2005-12-20 09:25:00,139.732,139.748,139.732,139.745,115600000.0
2005-12-20 09:26:00,139.735,139.746,139.728,139.74,166000002.0
2005-12-20 09:27:00,139.733,139.733,139.691,139.711,67899998.0
2005-12-20 09:28:00,139.71,139.716,139.688,139.688,106399999.0
2005-12-20 09:29:00,139.692,139.693,139.692,139.693,71699999.0
2005-12-20 09:30:00,139.699,139.726,139.699,139.726,20500000.0
2005-12-20 09:31:00,139.718,139.725,139.711,139.717,166599997.0
2005-12-20 09:32:00,139.718,139.731,139.717,139.721,93800003.0
2005-12-20 09:33:00,139.725,139.736,139.725,139.732,39000000.0
2005-12-20 09:34:00,139.73,139.73,139.71,139.71,67999999.0
2005-12-20 09:35:00,139.709,139.72,139.709,139.711,111500002.0
2005-12-20 09:36:00,139.715,139.72,139.703,139.72,106399998.0
2005-12-20 09:37:00,139.708,139.715,139.704,139.705,162600003.0
2005-12-20 09:38:00,139.685,139.691,139.677,139.687,123799998.0
2005-12-20 09:39:00,139.693,139.707,139.693,139.707,97500000.0
2005-12-20 09:40:00,139.722,139.731,139.7,139.7,42400000.0
2005-12-20 09:41:00,139.704,139.708,139.69,139.7,128500002.0
2005-12-20 09:42:00,139.707,139.731,139.707,139.727,70300000.0
2005-12-20 09:43:00,139.71,139.732,139.71,139.726,72300002.0
2005-12-20 09:44:00,139.72,139.736,139.715,139.719,56500000.0
2005-12-20 09:45:00,139.723,139.734,139.723,139.734,78900001.0
2005-12-20 09:46:00,139.74,139.748,139.734,139.734,63600000.0
2005-12-20 09:47:00,139.729,139.73,139.723,139.73,151899999.0
2005-12-20 09:48:00,139.736,139.759,139.732,139.756,66500000.0
2005-12-20 09:49:00,139.767,139.773,139.746,139.746,52000000.0
2005-12-20 09:50:00,139.738,139.749,139.728,139.735,92399998.0
2005-12-20 09:51:00,139.732,139.732,139.709,139.718,107299998.0
2005-12-20 09:52:00,139.727,139.75,139.727,139.736,51200000.0
2005-12-20 09:53:00,139.745,139.755,139.745,139.755,42400000.0
2005-12-20 09:54:00,139.763,139.766,139.752,139.752,82299999.0
2005-12-20 09:55:00,139.742,139.752,139.739,139.748,37100000.0
2005-12-20 09:56:00,139.744,139.755,139.744,139.752,91699999.0
2005-12-20 09:57:00,139.758,139.758,139.748,139.749,94800001.0
2005-12-20 09:58:00,139.755,139.755,139.739,139.748,198500000.0
2005-12-20 09:59:00,139.743,139.762,139.743,139.762,65100000.0
2005-12-20 10:00:00,139.766,139.776,139.766,139.773,65900000.0
2005-12-20 10:01:00,139.764,139.798,139.764,139.794,64599999.0
2005-12-20 10:02:00,139.784,139.784,139.765,139.775,87899999.0
2005-12-20 10:03:00,139.762,139.764,139.753,139.764,38400000.0
2005-12-20 10:04:00,139.758,139.758,139.741,139.752,61500000.0
2005-12-20 10:05:00,139.754,139.767,139.754,139.755,78299999.0
2005-12-20 10:06:00,139.757,139.772,139.757,139.768,118599999.0
2005-12-20 10:07:00,139.772,139.778,139.763,139.763,60500000.0
2005-12-20 10:08:00,139.778,139.793,139.778,139.792,72100001.0
2005-12-20 10:09:00,139.792,139.792,139.769,139.779,138299999.0
2005-12-20 10:10:00,139.781,139.783,139.768,139.782,84700001.0
2005-12-20 10:11:00,139.786,139.791,139.771,139.771,207799996.0
2005-12-20 10:12:00,139.772,139.774,139.75,139.75,74799999.0
2005-12-20 10:13:00,139.749,139.751,139.743,139.747,64999999.0
2005-12-20 10:14:00,139.74,139.745,139.733,139.745,112100000.0
2005-12-20 10:15:00,139.748,139.763,139.748,139.754,152100000.0
2005-12-20 10:16:00,139.757,139.769,139.752,139.759,63500000.0
2005-12-20 10:17:00,139.758,139.768,139.75,139.76,135299999.0
2005-12-20 10:18:00,139.762,139.765,139.754,139.759,93300000.0
2005-12-20 10:19:00,139.754,139.762,139.754,139.758,60300000.0
2005-12-20 10:20:00,139.752,139.76,139.748,139.756,120199999.0
2005-12-20 10:21:00,139.757,139.757,139.742,139.748,79400000.0
2005-12-20 10:22:00,139.747,139.753,139.732,139.753,137600000.0
2005-12-20 10:23:00,139.755,139.755,139.71,139.71,148100001.0
2005-12-20 10:24:00,139.712,139.716,139.698,139.715,127999999.0
2005-12-20 10:25:00,139.705,139.728,139.695,139.728,98600000.0
2005-12-20 10:26:00,139.731,139.734,139.727,139.73,156399999.0
2005-12-20 10:27:00,139.742,139.744,139.726,139.728,162200001.0
2005-12-20 10:28:00,139.704,139.704,139.678,139.693,72400002.0
2005-12-20 10:29:00,139.697,139.697,139.678,139.692,93699999.0
2005-12-20 10:30:00,139.697,139.697,139.656,139.661,144000002.0
2005-12-20 10:31:00,139.667,139.69,139.665,139.673,112400000.0
2005-12-20 10:32:00,139.675,139.681,139.653,139.655,139900001.0
2005-12-20 10:33:00,139.635,139.668,139.626,139.668,80800002.0
2005-12-20 10:34:00,139.67,139.694,139.657,139.694,124000000.0
2005-12-20 10:35:00,139.698,139.698,139.684,139.684,41100000.0
2005-12-20 10:36:00,139.679,139.698,139.679,139.688,155900001.0
2005-12-20 10:37:00,139.688,139.688,139.675,139.675,77000001.0
2005-12-20 10:38:00,139.683,139.688,139.67,139.67,89399999.0
2005-12-20 10:39:00,139.662,139.671,139.652,139.671,183199999.0
2005-12-20 10:40:00,139.667,139.667,139.631,139.631,58700000.0
2005-12-20 10:41:00,139.627,139.642,139.627,139.628,50100000.0
2005-12-20 10:42:00,139.615,139.615,139.597,139.603,91500001.0
2005-12-20 10:43:00,139.612,139.618,139.607,139.607,168099995.0
2005-12-20 10:44:00,139.614,139.624,139.608,139.617,131500000.0
2005-12-20 10:45:00,139.632,139.645,139.632,139.64,67199999.0
2005-12-20 10:46:00,139.644,139.658,139.643,139.658,75800000.0
2005-12-20 10:47:00,139.66,139.66,139.645,139.647,32800000.0
2005-12-20 10:48:00,139.654,139.663,139.645,139.645,75499999.0
2005-12-20 10:49:00,139.637,139.653,139.634,139.649,137699999.0
2005-12-20 10:50:00,139.642,139.65,139.631,139.633,108599999.0
2005-12-20 10:51:00,139.623,139.623,139.581,139.593,55800000.0
2005-12-20 10:52:00,139.59,139.615,139.59,139.596,123000000.0
2005-12-20 10:53:00,139.589,139.589,139.565,139.567,134700000.0
2005-12-20 10:54:00,139.578,139.58,139.542,139.58,82700000.0
2005-12-20 10:55:00,139.593,139.62,139.593,139.603,208099999.0
2005-12-20 10:56:00,139.628,139.643,139.628,139.635,72400000.0
2005-12-20 10:57:00,139.628,139.636,139.62,139.636,93999999.0
2005-12-20 10:58:00,139.644,139.651,139.642,139.648,70199998.0
2005-12-20 10:59:00,139.641,139.654,139.641,139.647,54400000.0
2005-12-20 11:00:00,139.652,139.652,139.637,139.642,66599999.0
2005-12-20 11:01:00,139.643,139.644,139.618,139.618,79200002.0
2005-12-20 11:02:00,139.611,139.617,139.611,139.617,26600000.0
2005-12-20 11:03:00,139.618,139.621,139.613,139.613,84100000.0
2005-12-20 11:04:00,139.609,139.613,139.6,139.611,84599999.0
2005-12-20 11:05:00,139.622,139.622,139.606,139.615,53900000.0
2005-12-20 11:06:00,139.625,139.631,139.623,139.626,72000001.0
2005-12-20 11:07:00,139.607,139.615,139.587,139.599,87800000.0
2005-12-20 11:08:00,139.603,139.605,139.583,139.583,77700000.0
2005-12-20 11:09:00,139.588,139.614,139.584,139.614,116299998.0
2005-12-20 11:10:00,139.621,139.63,139.612,139.613,114599997.0
2005-12-20 11:11:00,139.612,139.621,139.611,139.618,57500000.0
2005-12-20 11:12:00,139.626,139.63,139.598,139.603,95600001.0
2005-12-20 11:13:00,139.598,139.632,139.598,139.623,48000000.0
2005-12-20 11:14:00,139.617,139.63,139.616,139.63,67199999.0
2005-12-20 11:15:00,139.623,139.626,139.613,139.62,73700000.0
2005-12-20 11:16:00,139.62,139.642,139.62,139.623,60600000.0
2005-12-20 11:17:00,139.63,139.638,139.615,139.615,108000000.0
2005-12-20 11:18:00,139.617,139.617,139.561,139.561,23600000.0
2005-12-20 11:19:00,139.535,139.541,139.525,139.534,43200000.0
2005-12-20 11:20:00,139.526,139.536,139.524,139.532,100800001.0
2005-12-20 11:21:00,139.55,139.566,139.547,139.556,81499999.0
2005-12-20 11:22:00,139.57,139.581,139.569,139.576,101900001.0
2005-12-20 11:23:00,139.577,139.586,139.577,139.586,167700002.0
2005-12-20 11:24:00,139.592,139.592,139.577,139.577,75799998.0
2005-12-20 11:25:00,139.581,139.6,139.581,139.598,238599997.0
2005-12-20 11:26:00,139.607,139.642,139.607,139.642,171300000.0
2005-12-20 11:27:00,139.633,139.635,139.61,139.62,52800000.0
2005-12-20 11:28:00,139.616,139.617,139.598,139.606,83200001.0
2005-12-20 11:29:00,139.618,139.62,139.608,139.608,77700001.0
2005-12-20 11:30:00,139.612,139.624,139.601,139.601,77600001.0
2005-12-20 11:31:00,139.587,139.611,139.587,139.603,139200001.0
2005-12-20 11:32:00,139.602,139.606,139.582,139.594,68800000.0
2005-12-20 11:33:00,139.592,139.599,139.566,139.566,101900000.0
2005-12-20 11:34:00,139.561,139.561,139.538,139.539,84500000.0
2005-12-20 11:35:00,139.531,139.531,139.505,139.51,122900001.0
2005-12-20 11:36:00,139.522,139.528,139.504,139.528,170800000.0
2005-12-20 11:37:00,139.531,139.54,139.529,139.53,104800001.0
2005-12-20 11:38:00,139.527,139.537,139.52,139.535,153299999.0
2005-12-20 11:39:00,139.536,139.536,139.513,139.525,119099999.0
2005-12-20 11:40:00,139.511,139.511,139.48,139.48,112200003.0
2005-12-20 11:41:00,139.465,139.465,139.417,139.417,87199999.0
2005-12-20 11:42:00,139.403,139.403,139.387,139.39,81800000.0
2005-12-20 11:43:00,139.394,139.396,139.383,139.395,145500000.0
2005-12-20 11:44:00,139.408,139.413,139.399,139.41,71299998.0
2005-12-20 11:45:00,139.41,139.417,139.394,139.41,179800000.0
2005-12-20 11:46:00,139.402,139.409,139.402,139.405,66500000.0
2005-12-20 11:47:00,139.404,139.419,139.402,139.412,74199999.0
2005-12-20 11:48:00,139.417,139.423,139.409,139.419,119200000.0
2005-12-20 11:49:00,139.417,139.435,139.417,139.435,186299999.0
2005-12-20 11:50:00,139.43,139.446,139.43,139.433,103900002.0
2005-12-20 11:51:00,139.437,139.458,139.437,139.455,76699999.0
2005-12-20 11:52:00,139.454,139.491,139.454,139.48,83400002.0
2005-12-20 11:53:00,139.48,139.493,139.477,139.485,88500001.0
2005-12-20 11:54:00,139.49,139.525,139.49,139.525,86900000.0
2005-12-20 11:55:00,139.523,139.529,139.511,139.52,100900000.0
2005-12-20 11:56:00,139.536,139.556,139.536,139.547,68700001.0
2005-12-20 11:57:00,139.552,139.558,139.55,139.558,88700002.0
2005-12-20 11:58:00,139.551,139.551,139.528,139.529,114000000.0
2005-12-20 11:59:00,139.531,139.536,139.518,139.525,136900000.0
2005-12-20 12:00:00,139.512,139.512,139.479,139.498,71400000.0
2005-12-20 12:01:00,139.496,139.505,139.489,139.505,71000001.0
2005-12-20 12:02:00,139.509,139.517,139.5,139.5,105099999.0
2005-12-20 12:03:00,139.483,139.501,139.462,139.467,105799999.0
2005-12-20 12:04:00,139.477,139.493,139.477,139.48,109300003.0
2005-12-20 12:05:00,139.474,139.48,139.469,139.472,35900000.0
2005-12-20 12:06:00,139.452,139.452,139.381,139.383,95400002.0
2005-12-20 12:07:00,139.373,139.375,139.359,139.368,119499998.0
2005-12-20 12:08:00,139.371,139.379,139.349,139.349,102799998.0
2005-12-20 12:09:00,139.348,139.357,139.332,139.332,94600003.0
2005-12-20 12:10:00,139.34,139.349,139.34,139.342,114200001.0
2005-12-20 12:11:00,139.338,139.338,139.327,139.332,67100000.0
2005-12-20 12:12:00,139.337,139.359,139.337,139.354,56100000.0
2005-12-20 12:13:00,139.347,139.356,139.345,139.355,52000000.0
2005-12-20 12:14:00,139.361,139.371,139.355,139.362,204700002.0
2005-12-20 12:15:00,139.354,139.368,139.334,139.334,102700001.0
2005-12-20 12:16:00,139.327,139.327,139.316,139.316,83899999.0
2005-12-20 12:17:00,139.312,139.332,139.312,139.332,44000001.0
2005-12-20 12:18:00,139.33,139.33,139.325,139.325,94500002.0
2005-12-20 12:19:00,139.322,139.344,139.322,139.334,154700000.0
2005-12-20 12:20:00,139.338,139.352,139.338,139.349,81299999.0
2005-12-20 12:21:00,139.342,139.357,139.339,139.357,132999998.0
2005-12-20 12:22:00,139.35,139.369,139.35,139.362,158800003.0
2005-12-20 12:23:00,139.365,139.372,139.361,139.366,164999999.0
2005-12-20 12:24:00,139.366,139.387,139.36,139.387,71500000.0
2005-12-20 12:25:00,139.394,139.403,139.386,139.403,62799998.0
2005-12-20 12:26:00,139.42,139.434,139.42,139.434,46699999.0
2005-12-20 12:27:00,139.438,139.455,139.434,139.443,76200000.0
2005-12-20 12:28:00,139.433,139.438,139.418,139.422,135100001.0
2005-12-20 12:29:00,139.42,139.425,139.415,139.415,67700000.0
2005-12-20 12:30:00,139.413,139.413,139.384,139.395,103199999.0
2005-12-20 12:31:00,139.393,139.393,139.381,139.381,97999999.0
2005-12-20 12:32:00,139.392,139.408,139.387,139.387,40300000.0
2005-12-20 12:33:00,139.399,139.437,139.399,139.437,46200000.0
2005-12-20 12:34:00,139.426,139.426,139.403,139.41,151399998.0
2005-12-20 12:35:00,139.404,139.404,139.392,139.393,99700001.0
2005-12-20 12:36:00,139.402,139.404,139.395,139.395,60800000.0
2005-12-20 12:37:00,139.39,139.394,139.387,139.391,102100001.0
2005-12-20 12:38:00,139.39,139.404,139.39,139.403,145100003.0
2005-12-20 12:39:00,139.407,139.419,139.4,139.412,63000000.0
2005-12-20 12:40:00,139.403,139.403,139.383,139.387,22400000.0
2005-12-20 12:41:00,139.377,139.414,139.377,139.41,126099997.0
2005-12-20 12:42:00,139.413,139.417,139.401,139.401,50300000.0
2005-12-20 12:43:00,139.401,139.404,139.392,139.404,80299999.0
2005-12-20 12:44:00,139.401,139.404,139.385,139.402,127100000.0
2005-12-20 12:45:00,139.41,139.41,139.403,139.403,75499999.0
2005-12-20 12:46:00,139.408,139.41,139.391,139.407,119099998.0
2005-12-20 12:47:00,139.4,139.403,139.39,139.39,70400000.0
2005-12-20 12:48:00,139.393,139.399,139.381,139.396,82000001.0
2005-12-20 12:49:00,139.387,139.393,139.379,139.386,102899999.0
2005-12-20 12:50:00,139.388,139.405,139.376,139.405,59199999.0
2005-12-20 12:51:00,139.398,139.409,139.391,139.4,127800000.0
2005-12-20 12:52:00,139.398,139.404,139.393,139.401,100600003.0
2005-12-20 12:53:00,139.412,139.412,139.388,139.405,205500002.0
2005-12-20 12:54:00,139.397,139.402,139.385,139.39,121200001.0
2005-12-20 12:55:00,139.392,139.397,139.392,139.392,91599997.0
2005-12-20 12:56:00,139.394,139.413,139.394,139.408,125199999.0
2005-12-20 12:57:00,139.414,139.432,139.413,139.428,120800000.0
2005-12-20 12:58:00,139.425,139.425,139.401,139.421,136199995.0
2005-12-20 12:59:00,139.416,139.426,139.408,139.426,93200000.0
2005-12-20 13:00:00,139.427,139.427,139.406,139.426,63099998.0
2005-12-20 13:01:00,139.437,139.46,139.437,139.457,125300003.0
2005-12-20 13:02:00,139.444,139.444,139.427,139.428,84400001.0
2005-12-20 13:03:00,139.41,139.41,139.363,139.363,41600000.0
2005-12-20 13:04:00,139.365,139.391,139.362,139.39,97300003.0
2005-12-20 13:05:00,139.377,139.395,139.377,139.395,78000001.0
2005-12-20 13:06:00,139.4,139.416,139.392,139.4,83499999.0
2005-12-20 13:07:00,139.397,139.397,139.393,139.397,97100003.0
2005-12-20 13:08:00,139.401,139.418,139.401,139.409,83699999.0
2005-12-20 13:09:00,139.413,139.447,139.412,139.447,35500000.0
2005-12-20 13:10:00,139.456,139.467,139.448,139.458,206399997.0
2005-12-20 13:11:00,139.465,139.476,139.462,139.462,59600000.0
2005-12-20 13:12:00,139.465,139.47,139.452,139.452,82400001.0
2005-12-20 13:13:00,139.45,139.467,139.44,139.465,90300000.0
2005-12-20 13:14:00,139.466,139.474,139.464,139.471,98200004.0
2005-12-20 13:15:00,139.47,139.479,139.457,139.459,142799997.0
2005-12-20 13:16:00,139.45,139.454,139.443,139.448,90900000.0
2005-12-20 13:17:00,139.437,139.439,139.433,139.433,36400000.0
2005-12-20 13:18:00,139.428,139.442,139.417,139.442,57800000.0
2005-12-20 13:19:00,139.438,139.438,139.431,139.431,47200000.0
2005-12-20 13:20:00,139.422,139.436,139.422,139.436,56800000.0
2005-12-20 13:21:00,139.432,139.437,139.421,139.428,135199999.0
2005-12-20 13:22:00,139.433,139.435,139.418,139.428,95399998.0
2005-12-20 13:23:00,139.438,139.438,139.426,139.433,82000000.0
2005-12-20 13:24:00,139.428,139.44,139.418,139.44,143400002.0
2005-12-20 13:25:00,139.438,139.455,139.433,139.455,101499999.0
2005-12-20 13:26:00,139.458,139.461,139.452,139.461,88799999.0
2005-12-20 13:27:00,139.46,139.46,139.452,139.452,85499999.0
2005-12-20 13:28:00,139.442,139.457,139.442,139.455,118899999.0
2005-12-20 13:29:00,139.463,139.492,139.463,139.491,69200000.0
2005-12-20 13:30:00,139.494,139.495,139.475,139.475,97000001.0
2005-12-20 13:31:00,139.463,139.478,139.462,139.477,126599999.0
2005-12-20 13:32:00,139.455,139.467,139.455,139.457,69000000.0
2005-12-20 13:33:00,139.468,139.468,139.455,139.458,132399999.0
2005-12-20 13:34:00,139.457,139.481,139.457,139.481,120099999.0
2005-12-20 13:35:00,139.47,139.473,139.45,139.45,74700000.0
2005-12-20 13:36:00,139.458,139.462,139.458,139.462,19200000.0
2005-12-20 13:37:00,139.468,139.485,139.464,139.485,80800000.0
2005-12-20 13:38:00,139.485,139.485,139.474,139.475,13600000.0
2005-12-20 13:39:00,139.472,139.477,139.471,139.475,38300000.0
2005-12-20 13:40:00,139.471,139.481,139.471,139.473,49600000.0
2005-12-20 13:41:00,139.477,139.477,139.462,139.462,47000000.0
2005-12-20 13:42:00,139.465,139.475,139.465,139.474,130900001.0
2005-12-20 13:43:00,139.478,139.491,139.475,139.486,56800000.0
2005-12-20 13:44:00,139.482,139.482,139.471,139.478,121599999.0
2005-12-20 13:45:00,139.47,139.47,139.462,139.462,25500001.0
2005-12-20 13:46:00,139.46,139.46,139.457,139.458,54400000.0
2005-12-20 13:47:00,139.451,139.466,139.451,139.459,52000000.0
2005-12-20 13:48:00,139.459,139.464,139.459,139.464,19200000.0
2005-12-20 13:49:00,139.458,139.475,139.455,139.475,131200001.0
2005-12-20 13:50:00,139.465,139.49,139.465,139.49,41300000.0
2005-12-20 13:51:00,139.518,139.54,139.518,139.533,112300002.0
2005-12-20 13:52:00,139.525,139.525,139.514,139.523,53700000.0
2005-12-20 13:53:00,139.526,139.541,139.521,139.529,68200000.0
2005-12-20 13:54:00,139.515,139.519,139.501,139.519,37199999.0
2005-12-20 13:55:00,139.511,139.511,139.485,139.489,52900000.0
2005-12-20 13:56:00,139.49,139.495,139.488,139.491,44800000.0
2005-12-20 13:57:00,139.497,139.501,139.467,139.467,63900000.0
2005-12-20 13:58:00,139.466,139.477,139.456,139.465,79200000.0
2005-12-20 13:59:00,139.461,139.467,139.459,139.459,126099999.0
2005-12-20 14:00:00,139.467,139.483,139.459,139.459,69800000.0
2005-12-20 14:01:00,139.464,139.498,139.464,139.498,95900002.0
2005-12-20 14:02:00,139.49,139.49,139.448,139.452,76700000.0
2005-12-20 14:03:00,139.45,139.45,139.364,139.364,90899998.0
2005-12-20 14:04:00,139.365,139.368,139.322,139.355,78300001.0
2005-12-20 14:05:00,139.367,139.377,139.367,139.376,172200001.0
2005-12-20 14:06:00,139.38,139.392,139.365,139.373,82400000.0
2005-12-20 14:07:00,139.377,139.396,139.375,139.375,76399999.0
2005-12-20 14:08:00,139.373,139.389,139.372,139.389,198699997.0
2005-12-20 14:09:00,139.383,139.392,139.383,139.391,37600000.0
2005-12-20 14:10:00,139.4,139.402,139.396,139.4,50100000.0
2005-12-20 14:11:00,139.422,139.432,139.419,139.419,66000001.0
2005-12-20 14:12:00,139.427,139.429,139.402,139.402,99900001.0
2005-12-20 14:13:00,139.395,139.419,139.389,139.416,168899996.0
2005-12-20 14:14:00,139.403,139.403,139.402,139.402,19700000.0
2005-12-20 14:15:00,139.387,139.401,139.386,139.389,109899999.0
2005-12-20 14:16:00,139.382,139.384,139.376,139.379,69900002.0
2005-12-20 14:17:00,139.387,139.4,139.381,139.384,167699997.0
2005-12-20 14:18:00,139.372,139.375,139.365,139.365,107100002.0
2005-12-20 14:19:00,139.367,139.381,139.363,139.374,110900000.0
2005-12-20 14:20:00,139.378,139.407,139.37,139.407,116800000.0
2005-12-20 14:21:00,139.403,139.427,139.403,139.427,92799999.0
2005-12-20 14:22:00,139.444,139.45,139.429,139.442,191199999.0
2005-12-20 14:23:00,139.438,139.438,139.423,139.423,101499998.0
2005-12-20 14:24:00,139.44,139.458,139.437,139.457,91300002.0
2005-12-20 14:25:00,139.45,139.46,139.429,139.429,44600000.0
2005-12-20 14:26:00,139.437,139.437,139.416,139.427,61600000.0
2005-12-20 14:27:00,139.437,139.444,139.427,139.432,165599994.0
2005-12-20 14:28:00,139.43,139.445,139.43,139.445,104200000.0
2005-12-20 14:29:00,139.453,139.455,139.434,139.434,86000000.0
2005-12-20 14:30:00,139.433,139.445,139.431,139.445,70400000.0
2005-12-20 14:31:00,139.444,139.444,139.428,139.431,148500001.0
2005-12-20 14:32:00,139.419,139.419,139.405,139.41,72700001.0
2005-12-20 14:33:00,139.403,139.416,139.394,139.4,39900000.0
2005-12-20 14:34:00,139.395,139.395,139.349,139.349,96700001.0
2005-12-20 14:35:00,139.345,139.375,139.345,139.375,108400001.0
2005-12-20 14:36:00,139.383,139.399,139.383,139.384,70999999.0
2005-12-20 14:37:00,139.382,139.382,139.37,139.382,100099998.0
2005-12-20 14:38:00,139.375,139.397,139.37,139.373,122700001.0
2005-12-20 14:39:00,139.387,139.409,139.371,139.38,76599998.0
2005-12-20 14:40:00,139.378,139.388,139.367,139.381,64399999.0
2005-12-20 14:41:00,139.375,139.376,139.359,139.359,41100000.0
2005-12-20 14:42:00,139.35,139.366,139.35,139.366,110100000.0
2005-12-20 14:43:00,139.375,139.397,139.372,139.388,128900000.0
2005-12-20 14:44:00,139.412,139.424,139.412,139.424,62700000.0
2005-12-20 14:45:00,139.413,139.421,139.402,139.421,61300000.0
2005-12-20 14:46:00,139.415,139.415,139.386,139.386,88700000.0
2005-12-20 14:47:00,139.387,139.402,139.381,139.381,122300000.0
2005-12-20 14:48:00,139.382,139.388,139.37,139.379,72799999.0
2005-12-20 14:49:00,139.38,139.386,139.373,139.373,146399999.0
2005-12-20 14:50:00,139.387,139.41,139.387,139.407,104599998.0
2005-12-20 14:51:00,139.402,139.406,139.388,139.392,55800000.0
2005-12-20 14:52:00,139.373,139.373,139.37,139.373,24500000.0
2005-12-20 14:53:00,139.364,139.377,139.364,139.374,86300003.0
2005-12-20 14:54:00,139.381,139.393,139.376,139.39,207200002.0
2005-12-20 14:55:00,139.38,139.395,139.38,139.385,58100000.0
2005-12-20 14:56:00,139.387,139.411,139.385,139.407,84900000.0
2005-12-20 14:57:00,139.417,139.421,139.412,139.412,90599998.0
2005-12-20 14:58:00,139.409,139.413,139.39,139.39,168300002.0
2005-12-20 14:59:00,139.391,139.391,139.362,139.362,62500000.0
2005-12-20 15:00:00,139.377,139.38,139.36,139.36,154199999.0
2005-12-20 15:01:00,139.348,139.359,139.348,139.348,137000000.0
2005-12-20 15:02:00,139.364,139.367,139.356,139.36,95799999.0
2005-12-20 15:03:00,139.357,139.385,139.356,139.381,90100001.0
2005-12-20 15:04:00,139.385,139.398,139.385,139.387,66100001.0
2005-12-20 15:05:00,139.387,139.399,139.376,139.376,118599997.0
2005-12-20 15:06:00,139.376,139.384,139.368,139.368,113399999.0
2005-12-20 15:07:00,139.373,139.385,139.373,139.375,55000001.0
2005-12-20 15:08:00,139.382,139.39,139.374,139.379,158800000.0
2005-12-20 15:09:00,139.369,139.382,139.369,139.382,124699999.0
2005-12-20 15:10:00,139.381,139.396,139.379,139.393,92599999.0
2005-12-20 15:11:00,139.37,139.373,139.353,139.353,115099998.0
2005-12-20 15:12:00,139.351,139.368,139.351,139.368,89900000.0
2005-12-20 15:13:00,139.366,139.367,139.339,139.339,114700001.0
2005-12-20 15:14:00,139.336,139.336,139.309,139.328,112599999.0
2005-12-20 15:15:00,139.324,139.356,139.324,139.345,20000000.0
2005-12-20 15:16:00,139.347,139.355,139.337,139.337,120699999.0
2005-12-20 15:17:00,139.337,139.362,139.331,139.362,61200000.0
2005-12-20 15:18:00,139.373,139.394,139.366,139.388,84200001.0
2005-12-20 15:19:00,139.38,139.391,139.379,139.38,36200000.0
2005-12-20 15:20:00,139.372,139.388,139.362,139.362,82600000.0
2005-12-20 15:21:00,139.344,139.357,139.339,139.347,50400000.0
2005-12-20 15:22:00,139.349,139.358,139.345,139.356,97900000.0
2005-12-20 15:23:00,139.345,139.353,139.339,139.353,75800000.0
2005-12-20 15:24:00,139.368,139.377,139.366,139.377,96599997.0
2005-12-20 15:25:00,139.387,139.387,139.37,139.37,46599999.0
2005-12-20 15:26:00,139.378,139.387,139.369,139.369,107200000.0
2005-12-20 15:27:00,139.373,139.385,139.368,139.368,82100000.0
2005-12-20 15:28:00,139.378,139.392,139.372,139.392,133400000.0
2005-12-20 15:29:00,139.392,139.392,139.375,139.385,118900002.0
2005-12-20 15:30:00,139.376,139.381,139.365,139.375,85200001.0
2005-12-20 15:31:00,139.373,139.373,139.345,139.356,136100000.0
2005-12-20 15:32:00,139.343,139.35,139.322,139.323,73800000.0
2005-12-20 15:33:00,139.322,139.322,139.285,139.285,79899999.0
2005-12-20 15:34:00,139.278,139.313,139.276,139.311,137400002.0
2005-12-20 15:35:00,139.317,139.317,139.293,139.293,100500002.0
2005-12-20 15:36:00,139.308,139.31,139.283,139.286,77600000.0
2005-12-20 15:37:00,139.293,139.315,139.293,139.315,31000000.0
2005-12-20 15:38:00,139.32,139.354,139.32,139.34,74500001.0
2005-12-20 15:39:00,139.328,139.328,139.317,139.319,21600000.0
2005-12-20 15:40:00,139.324,139.344,139.316,139.316,58100000.0
2005-12-20 15:41:00,139.314,139.332,139.314,139.323,73000000.0
2005-12-20 15:42:00,139.334,139.334,139.308,139.318,81899999.0
2005-12-20 15:43:00,139.309,139.323,139.306,139.312,99199999.0
2005-12-20 15:44:00,139.317,139.337,139.316,139.317,57300000.0
2005-12-20 15:45:00,139.323,139.339,139.323,139.33,90400001.0
2005-12-20 15:46:00,139.318,139.356,139.318,139.351,74499999.0
2005-12-20 15:47:00,139.357,139.357,139.339,139.34,129800000.0
2005-12-20 15:48:00,139.334,139.352,139.334,139.342,141699999.0
2005-12-20 15:49:00,139.357,139.357,139.329,139.335,83999999.0
2005-12-20 15:50:00,139.333,139.34,139.314,139.328,109700000.0
2005-12-20 15:51:00,139.329,139.332,139.311,139.331,131800001.0
2005-12-20 15:52:00,139.31,139.31,139.295,139.304,43200000.0
2005-12-20 15:53:00,139.318,139.319,139.287,139.287,94400003.0
2005-12-20 15:54:00,139.285,139.295,139.26,139.26,118700000.0
2005-12-20 15:55:00,139.26,139.264,139.24,139.24,79299999.0
2005-12-20 15:56:00,139.235,139.235,139.17,139.17,161499999.0
2005-12-20 15:57:00,139.182,139.212,139.166,139.166,113300001.0
2005-12-20 15:58:00,139.152,139.225,139.152,139.225,75299999.0
2005-12-20 15:59:00,139.201,139.201,139.19,139.2,118199997.0
2005-12-20 16:00:00,139.209,139.222,139.207,139.212,101100002.0
2005-12-20 16:01:00,139.217,139.217,139.19,139.19,126700000.0
2005-12-20 16:02:00,139.187,139.187,139.138,139.138,78199999.0
2005-12-20 16:03:00,139.167,139.167,139.146,139.147,35699999.0
2005-12-20 16:04:00,139.147,139.159,139.141,139.159,76400000.0
2005-12-20 16:05:00,139.164,139.183,139.164,139.176,84700001.0
2005-12-20 16:06:00,139.175,139.19,139.175,139.19,94299999.0
2005-12-20 16:07:00,139.202,139.241,139.197,139.241,51600001.0
2005-12-20 16:08:00,139.258,139.258,139.24,139.255,195400000.0
2005-12-20 16:09:00,139.249,139.259,139.228,139.241,95100002.0
2005-12-20 16:10:00,139.247,139.247,139.222,139.239,166200002.0
2005-12-20 16:11:00,139.236,139.25,139.236,139.25,80600002.0
2005-12-20 16:12:00,139.242,139.242,139.218,139.222,66000001.0
2005-12-20 16:13:00,139.235,139.24,139.218,139.218,35600000.0
2005-12-20 16:14:00,139.22,139.224,139.184,139.189,50700000.0
2005-12-20 16:15:00,139.195,139.205,139.186,139.186,33500000.0
2005-12-20 16:16:00,139.187,139.207,139.187,139.193,67099999.0
2005-12-20 16:17:00,139.193,139.204,139.183,139.191,139800000.0
2005-12-20 16:18:00,139.198,139.2,139.184,139.195,91299999.0
2005-12-20 16:19:00,139.188,139.194,139.185,139.19,134999997.0
2005-12-20 16:20:00,139.209,139.211,139.197,139.197,102500001.0
2005-12-20 16:21:00,139.194,139.206,139.194,139.205,56800000.0
2005-12-20 16:22:00,139.2,139.214,139.195,139.206,139899999.0
2005-12-20 16:23:00,139.21,139.213,139.195,139.213,32800000.0
2005-12-20 16:24:00,139.221,139.228,139.198,139.198,89199999.0
2005-12-20 16:25:00,139.194,139.194,139.183,139.191,76200000.0
2005-12-20 16:26:00,139.192,139.192,139.119,139.119,52500000.0
2005-12-20 16:27:00,139.099,139.112,139.099,139.11,34700000.0
2005-12-20 16:28:00,139.114,139.119,139.072,139.072,136900002.0
2005-12-20 16:29:00,139.059,139.072,139.038,139.045,142300001.0
2005-12-20 16:30:00,139.059,139.075,139.058,139.066,63399999.0
2005-12-20 16:31:00,139.07,139.073,139.053,139.059,63800000.0
2005-12-20 16:32:00,139.056,139.062,139.036,139.042,78900000.0
2005-12-20 16:33:00,139.048,139.076,139.039,139.076,64700000.0
2005-12-20 16:34:00,139.078,139.078,139.058,139.064,178399997.0
2005-12-20 16:35:00,139.068,139.095,139.067,139.095,30600000.0
2005-12-20 16:36:00,139.097,139.129,139.097,139.123,69600000.0
2005-12-20 16:37:00,139.111,139.111,139.095,139.1,77000000.0
2005-12-20 16:38:00,139.105,139.115,139.105,139.115,56800000.0
2005-12-20 16:39:00,139.105,139.105,139.088,139.088,166599997.0
2005-12-20 16:40:00,139.085,139.097,139.085,139.097,31000000.0
2005-12-20 16:41:00,139.097,139.097,139.071,139.071,94099999.0
2005-12-20 16:42:00,139.072,139.075,139.065,139.066,98299998.0
2005-12-20 16:43:00,139.072,139.079,139.067,139.067,68500001.0
2005-12-20 16:44:00,139.07,139.105,139.07,139.105,87799999.0
2005-12-20 16:45:00,139.111,139.113,139.097,139.113,124700001.0
2005-12-20 16:46:00,139.108,139.114,139.087,139.087,99300000.0
2005-12-20 16:47:00,139.083,139.085,139.055,139.055,44900000.0
2005-12-20 16:48:00,139.028,139.036,139.01,139.033,86999999.0
2005-12-20 16:49:00,139.019,139.036,139.012,139.036,112000000.0
2005-12-20 16:50:00,139.05,139.056,139.045,139.045,198900004.0
2005-12-20 16:51:00,139.044,139.067,139.044,139.053,53500000.0
2005-12-20 16:52:00,139.057,139.077,139.057,139.07,57699999.0
2005-12-20 16:53:00,139.087,139.104,139.066,139.066,83299999.0
2005-12-20 16:54:00,139.064,139.085,139.064,139.085,67099999.0
2005-12-20 16:55:00,139.083,139.083,139.065,139.069,87800002.0
2005-12-20 16:56:00,139.067,139.067,139.055,139.067,65400000.0
2005-12-20 16:57:00,139.077,139.093,139.077,139.082,107400000.0
2005-12-20 16:58:00,139.083,139.126,139.074,139.108,87899998.0
2005-12-20 16:59:00,139.1,139.124,139.084,139.099,119800001.0
2005-12-20 17:00:00,139.08,139.101,139.062,139.068,222200001.0
2005-12-20 17:01:00,139.077,139.121,139.077,139.121,47899999.0
2005-12-20 17:02:00,139.13,139.149,139.104,139.133,91700000.0
2005-12-20 17:03:00,139.129,139.129,139.053,139.058,65599999.0
2005-12-20 17:04:00,139.046,139.046,139.013,139.036,109500000.0
2005-12-20 17:05:00,139.019,139.019,139.0,139.01,55400000.0
2005-12-20 17:06:00,139.027,139.039,139.001,139.001,70000000.0
2005-12-20 17:07:00,138.992,138.992,138.93,138.939,79900001.0
2005-12-20 17:08:00,138.943,138.944,138.909,138.909,79600000.0
2005-12-20 17:09:00,138.908,138.938,138.906,138.938,73100000.0
2005-12-20 17:10:00,138.952,138.953,138.94,138.943,68100000.0
2005-12-20 17:11:00,138.95,138.965,138.945,138.959,57200000.0
2005-12-20 17:12:00,138.959,138.97,138.957,138.97,124700002.0
2005-12-20 17:13:00,138.967,138.987,138.947,138.947,87600000.0
2005-12-20 17:14:00,138.94,138.965,138.935,138.965,46400000.0
2005-12-20 17:15:00,138.955,138.955,138.932,138.94,42300000.0
2005-12-20 17:16:00,138.945,138.951,138.939,138.944,63900000.0
2005-12-20 17:17:00,138.948,138.948,138.917,138.927,111300000.0
2005-12-20 17:18:00,138.917,138.918,138.86,138.86,36100000.0
2005-12-20 17:19:00,138.865,138.887,138.865,138.871,126300000.0
2005-12-20 17:20:00,138.873,138.875,138.85,138.85,62400000.0
2005-12-20 17:21:00,138.852,138.858,138.835,138.835,53300000.0
2005-12-20 17:22:00,138.836,138.865,138.836,138.865,54400000.0
2005-12-20 17:23:00,138.86,138.866,138.857,138.866,105300002.0
2005-12-20 17:24:00,138.868,138.87,138.857,138.866,157599999.0
2005-12-20 17:25:00,138.865,138.88,138.865,138.88,54700001.0
2005-12-20 17:26:00,138.88,138.888,138.874,138.888,67300000.0
2005-12-20 17:27:00,138.879,138.902,138.879,138.895,72400000.0
2005-12-20 17:28:00,138.898,138.924,138.898,138.92,96300000.0
2005-12-20 17:29:00,138.922,138.922,138.895,138.897,95099998.0
2005-12-20 17:30:00,138.895,138.917,138.895,138.917,28299999.0
2005-12-20 17:31:00,138.933,138.942,138.922,138.922,138700003.0
2005-12-20 17:32:00,138.916,138.916,138.872,138.88,154399997.0
2005-12-20 17:33:00,138.873,138.895,138.873,138.895,83100001.0
2005-12-20 17:34:00,138.9,138.908,138.891,138.901,151399999.0
2005-12-20 17:35:00,138.918,138.942,138.918,138.921,101500000.0
2005-12-20 17:36:00,138.93,138.951,138.93,138.945,72000000.0
2005-12-20 17:37:00,138.956,138.968,138.956,138.966,43899999.0
2005-12-20 17:38:00,138.982,138.992,138.959,138.985,153100000.0
2005-12-20 17:39:00,138.974,138.983,138.944,138.944,61600000.0
2005-12-20 17:40:00,138.922,138.922,138.898,138.898,49700000.0
2005-12-20 17:41:00,138.884,138.884,138.857,138.858,124999999.0
2005-12-20 17:42:00,138.859,138.862,138.848,138.861,82399998.0
2005-12-20 17:43:00,138.873,138.887,138.87,138.881,78900001.0
2005-12-20 17:44:00,138.887,138.887,138.862,138.873,132599998.0
2005-12-20 17:45:00,138.872,138.872,138.855,138.859,116100000.0
2005-12-20 17:46:00,138.855,138.871,138.855,138.871,43999999.0
2005-12-20 17:47:00,138.866,138.866,138.828,138.857,125000002.0
2005-12-20 17:48:00,138.867,138.867,138.841,138.862,80900001.0
2005-12-20 17:49:00,138.847,138.849,138.84,138.847,79100002.0
2005-12-20 17:50:00,138.855,138.86,138.835,138.835,51500001.0
2005-12-20 17:51:00,138.833,138.847,138.833,138.839,71900000.0
2005-12-20 17:52:00,138.833,138.849,138.832,138.845,129099999.0
2005-12-20 17:53:00,138.842,138.851,138.842,138.842,32500000.0
2005-12-20 17:54:00,138.839,138.847,138.825,138.843,124299999.0
2005-12-20 17:55:00,138.85,138.852,138.841,138.844,118599998.0
2005-12-20 17:56:00,138.847,138.891,138.847,138.891,83500001.0
2005-12-20 17:57:00,138.898,138.902,138.887,138.9,127399999.0
2005-12-20 17:58:00,138.909,138.952,138.909,138.952,68000002.0
2005-12-20 17:59:00,138.964,138.975,138.956,138.973,88600003.0
2005-12-20 18:00:00,138.983,138.99,138.957,138.957,37000000.0
2005-12-20 18:01:00,138.947,138.963,138.944,138.957,1340499996.0
2005-12-20 18:02:00,138.59,138.6,138.55,138.56,1491800007.0
2005-12-20 18:03:00,138.58,138.6,138.55,138.55,1491800007.0
2005-12-20 18:04:00,138.928,138.939,138.909,138.922,1491800007.0
2005-12-20 18:05:00,138.919,138.929,138.909,138.925,1616799999.0
2005-12-20 18:06:00,138.923,138.931,138.916,138.918,1109500000.0
2005-12-20 18:07:00,138.914,138.931,138.914,138.917,1701099989.0
2005-12-20 18:08:00,138.917,138.928,138.911,138.915,1732800001.0
2005-12-20 18:09:00,138.911,138.911,138.883,138.883,1357900002.0
2005-12-20 18:10:00,138.883,138.897,138.856,138.867,972699999.0
2005-12-20 18:11:00,138.864,138.873,138.854,138.855,818600004.0
2005-12-20 18:12:00,138.85,138.867,138.837,138.842,992899997.0
2005-12-20 18:13:00,138.841,138.849,138.805,138.827,1309100011.0
2005-12-20 18:14:00,138.826,138.852,138.818,138.852,1558099999.0
2005-12-20 18:15:00,138.853,138.867,138.834,138.859,1793699993.0
2005-12-20 18:16:00,138.86,138.876,138.845,138.872,1549200003.0
2005-12-20 18:17:00,138.877,138.892,138.875,138.892,822599998.0
2005-12-20 18:18:00,138.901,138.928,138.901,138.917,458700003.0
2005-12-20 18:19:00,138.911,138.911,138.885,138.885,714600004.0
2005-12-20 18:20:00,138.89,138.917,138.889,138.895,1476799998.0
2005-12-20 18:21:00,138.901,138.917,138.894,138.916,1212200003.0
2005-12-20 18:22:00,138.922,138.948,138.922,138.934,1083099993.0
2005-12-20 18:23:00,138.931,138.943,138.927,138.928,1411500009.0
2005-12-20 18:24:00,138.923,138.939,138.921,138.921,1099899994.0
2005-12-20 18:25:00,138.918,138.919,138.892,138.894,1114599995.0
2005-12-20 18:26:00,138.89,138.898,138.88,138.89,938000003.0
2005-12-20 18:27:00,138.892,138.918,138.892,138.905,709599994.0
2005-12-20 18:28:00,138.922,138.959,138.922,138.952,750500001.0
2005-12-20 18:29:00,138.947,138.964,138.94,138.948,772700005.0
2005-12-20 18:30:00,138.936,138.937,138.916,138.935,695799996.0
2005-12-20 18:31:00,138.947,138.985,138.947,138.974,765200003.0
2005-12-20 18:32:00,138.961,138.977,138.954,138.977,1147199997.0
2005-12-20 18:33:00,138.967,138.986,138.934,138.934,1482600004.0
2005-12-20 18:34:00,138.923,138.933,138.911,138.92,1137600004.0
2005-12-20 18:35:00,138.921,138.946,138.907,138.921,1299299988.0
2005-12-20 18:36:00,138.932,138.993,138.932,138.993,625100000.0
2005-12-20 18:37:00,139.011,139.011,138.994,138.995,606199999.0
2005-12-20 18:38:00,138.992,138.992,138.978,138.985,309499998.0
2005-12-20 18:39:00,138.982,138.982,138.968,138.977,352299998.0
2005-12-20 18:40:00,138.97,138.983,138.96,138.96,1052200006.0
2005-12-20 18:41:00,138.96,138.96,138.945,138.948,408799997.0
2005-12-20 18:42:00,138.95,138.95,138.912,138.935,668800000.0
2005-12-20 18:43:00,138.933,138.933,138.907,138.914,199999999.0
2005-12-20 18:44:00,138.902,138.902,138.834,138.834,401500000.0
2005-12-20 18:45:00,138.808,138.808,138.716,138.733,317799997.0
2005-12-20 18:46:00,138.729,138.738,138.69,138.723,483599996.0
2005-12-20 18:47:00,138.713,138.746,138.713,138.746,243300002.0
2005-12-20 18:48:00,138.747,138.747,138.732,138.735,707699998.0
2005-12-20 18:49:00,138.738,138.765,138.738,138.758,567000001.0
2005-12-20 18:50:00,138.764,138.801,138.762,138.766,719899997.0
2005-12-20 18:51:00,138.756,138.765,138.727,138.727,487999996.0
2005-12-20 18:52:00,138.73,138.751,138.727,138.733,759499992.0
2005-12-20 18:53:00,138.734,138.749,138.731,138.746,819400000.0
2005-12-20 18:54:00,138.744,138.744,138.724,138.735,794000006.0
2005-12-20 18:55:00,138.737,138.758,138.729,138.75,936399997.0
2005-12-20 18:56:00,138.759,138.78,138.759,138.775,473899999.0
2005-12-20 18:57:00,138.784,138.793,138.767,138.785,451699999.0
2005-12-20 18:58:00,138.795,138.806,138.758,138.758,660800001.0
2005-12-20 18:59:00,138.741,138.751,138.62,138.624,888500003.0
2005-12-20 19:00:00,138.608,138.608,138.573,138.58,377499996.0
2005-12-20 19:01:00,138.582,138.592,138.561,138.573,152099999.0
2005-12-20 19:02:00,138.559,138.591,138.551,138.561,322900000.0
2005-12-20 19:03:00,138.556,138.582,138.553,138.561,814799997.0
2005-12-20 19:04:00,138.551,138.573,138.54,138.568,504000000.0
2005-12-20 19:05:00,138.573,138.583,138.544,138.55,447099998.0
2005-12-20 19:06:00,138.559,138.584,138.55,138.575,795799999.0
2005-12-20 19:07:00,138.585,138.604,138.581,138.593,1002899994.0
2005-12-20 19:08:00,138.598,138.618,138.598,138.611,747000000.0
2005-12-20 19:09:00,138.613,138.625,138.602,138.61,746599989.0
2005-12-20 19:10:00,138.622,138.642,138.622,138.625,244300000.0
2005-12-20 19:11:00,138.625,138.651,138.619,138.635,447400000.0
2005-12-20 19:12:00,138.638,138.647,138.631,138.645,377600003.0
2005-12-20 19:13:00,138.649,138.665,138.643,138.65,67100000.0
2005-12-20 19:14:00,138.642,138.66,138.636,138.641,298000004.0
2005-12-20 19:15:00,138.633,138.644,138.626,138.628,896200006.0
2005-12-20 19:16:00,138.624,138.634,138.616,138.634,303799998.0
2005-12-20 19:17:00,138.63,138.637,138.625,138.627,364100002.0
2005-12-20 19:18:00,138.632,138.651,138.631,138.64,283900000.0
2005-12-20 19:19:00,138.645,138.668,138.645,138.666,505899998.0
2005-12-20 19:20:00,138.679,138.713,138.673,138.697,319999995.0
2005-12-20 19:21:00,138.712,138.717,138.696,138.717,548999998.0
2005-12-20 19:22:00,138.715,138.724,138.706,138.715,81800002.0
2005-12-20 19:23:00,138.728,138.738,138.714,138.73,1133300005.0
2005-12-20 19:24:00,138.732,138.742,138.726,138.739,511999998.0
2005-12-20 19:25:00,138.739,138.75,138.736,138.748,508200005.0
2005-12-20 19:26:00,138.747,138.757,138.735,138.735,1250400003.0
2005-12-20 19:27:00,138.738,138.758,138.737,138.758,837500002.0
2005-12-20 19:28:00,138.76,138.765,138.747,138.765,442399995.0
2005-12-20 19:29:00,138.768,138.774,138.763,138.767,401399998.0
2005-12-20 19:30:00,138.772,138.777,138.754,138.777,681099999.0
2005-12-20 19:31:00,138.773,138.773,138.74,138.74,744799989.0
2005-12-20 19:32:00,138.735,138.77,138.735,138.757,955699996.0
2005-12-20 19:33:00,138.762,138.769,138.755,138.765,474499998.0
2005-12-20 19:34:00,138.767,138.775,138.761,138.769,797899994.0
2005-12-20 19:35:00,138.773,138.789,138.773,138.788,572400000.0
2005-12-20 19:36:00,138.79,138.79,138.772,138.773,529699996.0
2005-12-20 19:37:00,138.768,138.786,138.768,138.786,59100001.0
2005-12-20 19:38:00,138.786,138.789,138.773,138.773,605199992.0
2005-12-20 19:39:00,138.78,138.803,138.78,138.803,687699990.0
2005-12-20 19:40:00,138.807,138.814,138.793,138.808,457400001.0
2005-12-20 19:41:00,138.802,138.807,138.788,138.795,853699995.0
2005-12-20 19:42:00,138.803,138.822,138.799,138.799,480099999.0
2005-12-20 19:43:00,138.805,138.805,138.793,138.8,144600000.0
2005-12-20 19:44:00,138.79,138.8,138.775,138.775,328700003.0
2005-12-20 19:45:00,138.773,138.777,138.767,138.77,130600001.0
2005-12-20 19:46:00,138.772,138.783,138.754,138.762,284300001.0
2005-12-20 19:47:00,138.757,138.763,138.744,138.763,119799999.0
2005-12-20 19:48:00,138.768,138.778,138.755,138.755,807500001.0
2005-12-20 19:49:00,138.756,138.803,138.756,138.803,405499998.0
2005-12-20 19:50:00,138.809,138.816,138.802,138.805,526100001.0
2005-12-20 19:51:00,138.792,138.799,138.78,138.793,272800001.0
2005-12-20 19:52:00,138.801,138.815,138.79,138.81,707399998.0
2005-12-20 19:53:00,138.82,138.827,138.812,138.817,409299999.0
2005-12-20 19:54:00,138.813,138.816,138.791,138.792,315499997.0
2005-12-20 19:55:00,138.789,138.819,138.789,138.793,356299999.0
2005-12-20 19:56:00,138.799,138.832,138.799,138.819,349200004.0
2005-12-20 19:57:00,138.816,138.836,138.816,138.825,678599997.0
2005-12-20 19:58:00,138.823,138.823,138.782,138.782,519300001.0
2005-12-20 19:59:00,138.785,138.815,138.785,138.79,579200003.0
2005-12-20 20:00:00,138.787,138.787,138.754,138.763,216399998.0
2005-12-20 20:01:00,138.769,138.813,138.769,138.813,398999997.0
2005-12-20 20:02:00,138.815,138.829,138.815,138.828,269199997.0
2005-12-20 20:03:00,138.843,138.874,138.843,138.858,275099996.0
2005-12-20 20:04:00,138.864,138.894,138.864,138.88,379600002.0
2005-12-20 20:05:00,138.88,138.899,138.873,138.889,645400003.0
2005-12-20 20:06:00,138.891,138.891,138.874,138.887,464699997.0
2005-12-20 20:07:00,138.884,138.897,138.88,138.897,225499996.0
2005-12-20 20:08:00,138.9,138.91,138.892,138.9,537399999.0
2005-12-20 20:09:00,138.898,138.899,138.873,138.888,439799998.0
2005-12-20 20:10:00,138.877,138.891,138.868,138.878,279999998.0
2005-12-20 20:11:00,138.879,138.879,138.843,138.865,860199993.0
2005-12-20 20:12:00,138.86,138.865,138.85,138.852,907699996.0
2005-12-20 20:13:00,138.851,138.862,138.851,138.862,273699996.0
2005-12-20 20:14:00,138.858,138.864,138.85,138.851,422700000.0
2005-12-20 20:15:00,138.855,138.855,138.84,138.845,767799997.0
2005-12-20 20:16:00,138.843,138.855,138.84,138.845,490899998.0
2005-12-20 20:17:00,138.846,138.862,138.84,138.84,212600003.0
2005-12-20 20:18:00,138.832,138.832,138.775,138.775,152900000.0
2005-12-20 20:19:00,138.773,138.79,138.77,138.77,472300005.0
2005-12-20 20:20:00,138.772,138.805,138.772,138.795,211000001.0
2005-12-20 20:21:00,138.804,138.81,138.795,138.803,472699998.0
2005-12-20 20:22:00,138.803,138.818,138.796,138.809,464899995.0
2005-12-20 20:23:00,138.814,138.825,138.806,138.815,547899995.0
2005-12-20 20:24:00,138.822,138.827,138.82,138.822,310499999.0
2005-12-20 20:25:00,138.82,138.844,138.819,138.836,327599995.0
2005-12-20 20:26:00,138.845,138.868,138.845,138.868,465600002.0
2005-12-20 20:27:00,138.873,138.888,138.873,138.887,639300004.0
2005-12-20 20:28:00,138.869,138.869,138.84,138.848,1016800001.0
2005-12-20 20:29:00,138.859,138.871,138.856,138.864,1142699991.0
2005-12-20 20:30:00,138.865,138.89,138.864,138.873,1687299999.0
2005-12-20 20:31:00,138.874,138.902,138.868,138.895,1263800003.0
2005-12-20 20:32:00,138.897,138.897,138.867,138.872,1290299995.0
2005-12-20 20:33:00,138.868,138.878,138.857,138.878,400300002.0
2005-12-20 20:34:00,138.872,138.872,138.83,138.834,512800000.0
2005-12-20 20:35:00,138.825,138.831,138.8,138.813,422700002.0
2005-12-20 20:36:00,138.812,138.828,138.811,138.82,470999999.0
2005-12-20 20:37:00,138.822,138.831,138.817,138.828,571200003.0
2005-12-20 20:38:00,138.839,138.846,138.827,138.846,559199998.0
2005-12-20 20:39:00,138.85,138.859,138.84,138.858,729000003.0
2005-12-20 20:40:00,138.854,138.863,138.844,138.85,1021100001.0
2005-12-20 20:41:00,138.853,138.87,138.85,138.87,557900004.0
2005-12-20 20:42:00,138.884,138.903,138.882,138.9,312899999.0
2005-12-20 20:43:00,138.902,138.911,138.885,138.897,472299997.0
2005-12-20 20:44:00,138.898,138.906,138.886,138.906,783499999.0
2005-12-20 20:45:00,138.912,138.913,138.889,138.893,758500002.0
2005-12-20 20:46:00,138.894,138.894,138.867,138.883,759900003.0
2005-12-20 20:47:00,138.876,138.888,138.866,138.868,909100004.0
2005-12-20 20:48:00,138.87,138.882,138.865,138.873,465700000.0
2005-12-20 20:49:00,138.882,138.902,138.882,138.902,347499996.0
2005-12-20 20:50:00,138.899,138.909,138.889,138.895,1307400001.0
2005-12-20 20:51:00,138.89,138.89,138.87,138.887,476400000.0
2005-12-20 20:52:00,138.892,138.908,138.892,138.901,171999998.0
2005-12-20 20:53:00,138.9,138.911,138.895,138.911,724899999.0
2005-12-20 20:54:00,138.909,138.917,138.903,138.907,273299998.0
2005-12-20 20:55:00,138.902,138.916,138.898,138.903,776899999.0
2005-12-20 20:56:00,138.895,138.908,138.887,138.887,836299995.0
2005-12-20 20:57:00,138.888,138.909,138.888,138.901,660500003.0
2005-12-20 20:58:00,138.906,138.91,138.893,138.893,1185499997.0
2005-12-20 20:59:00,138.893,138.915,138.893,138.9,1222199998.0
2005-12-20 21:00:00,138.912,138.922,138.898,138.909,1007600004.0
2005-12-20 21:01:00,138.914,138.917,138.896,138.908,835499998.0
2005-12-20 21:02:00,138.902,138.916,138.902,138.905,498899997.0
2005-12-20 21:03:00,138.9,138.904,138.866,138.866,597100002.0
2005-12-20 21:04:00,138.862,138.865,138.849,138.852,596000000.0
2005-12-20 21:05:00,138.848,138.849,138.835,138.84,386699998.0
2005-12-20 21:06:00,138.834,138.867,138.828,138.837,700999999.0
2005-12-20 21:07:00,138.844,138.867,138.844,138.85,380700000.0
2005-12-20 21:08:00,138.853,138.871,138.853,138.863,508400002.0
2005-12-20 21:09:00,138.871,138.873,138.854,138.855,238999998.0
2005-12-20 21:10:00,138.855,138.868,138.844,138.866,351100002.0
2005-12-20 21:11:00,138.863,138.871,138.853,138.87,418400001.0
2005-12-20 21:12:00,138.867,138.867,138.845,138.85,376099998.0
2005-12-20 21:13:00,138.854,138.868,138.854,138.859,524000001.0
2005-12-20 21:14:00,138.847,138.881,138.847,138.868,796300002.0
2005-12-20 21:15:00,138.871,138.887,138.871,138.875,624499995.0
2005-12-20 21:16:00,138.874,138.877,138.862,138.874,596499995.0
2005-12-20 21:17:00,138.88,138.887,138.872,138.876,825300000.0
2005-12-20 21:18:00,138.882,138.888,138.873,138.878,338600000.0
2005-12-20 21:19:00,138.874,138.887,138.871,138.875,606000001.0
2005-12-20 21:20:00,138.875,138.876,138.859,138.861,1035699997.0
2005-12-20 21:21:00,138.859,138.882,138.858,138.859,683799999.0
2005-12-20 21:22:00,138.858,138.879,138.855,138.868,935799998.0
2005-12-20 21:23:00,138.873,138.906,138.868,138.888,606700004.0
2005-12-20 21:24:00,138.882,138.897,138.877,138.879,469399997.0
2005-12-20 21:25:00,138.89,138.903,138.887,138.898,571800000.0
2005-12-20 21:26:00,138.912,138.932,138.912,138.925,294399998.0
2005-12-20 21:27:00,138.932,138.938,138.925,138.938,124800001.0
2005-12-20 21:28:00,138.933,138.949,138.933,138.942,73999999.0
2005-12-20 21:29:00,138.947,138.95,138.928,138.935,170400002.0
2005-12-20 21:30:00,138.931,138.942,138.93,138.93,297499996.0
2005-12-20 21:31:00,138.925,138.939,138.925,138.939,100400001.0
2005-12-20 21:32:00,138.943,138.963,138.933,138.955,649999997.0
2005-12-20 21:33:00,138.962,138.99,138.962,138.978,100399999.0
2005-12-20 21:34:00,138.977,138.979,138.963,138.969,212500000.0
2005-12-20 21:35:00,138.973,138.988,138.973,138.985,178999998.0
2005-12-20 21:36:00,138.991,139.002,138.988,139.002,165799999.0
2005-12-20 21:37:00,139.01,139.024,139.001,139.024,96500001.0
2005-12-20 21:38:00,139.028,139.028,139.02,139.022,116300000.0
2005-12-20 21:39:00,139.021,139.028,139.017,139.028,308899995.0
2005-12-20 21:40:00,139.029,139.031,139.025,139.027,194899999.0
2005-12-20 21:41:00,139.028,139.028,139.02,139.026,115800000.0
2005-12-20 21:42:00,139.024,139.033,139.014,139.033,279699998.0
2005-12-20 21:43:00,139.032,139.047,139.026,139.047,308600000.0
2005-12-20 21:44:00,139.041,139.051,139.034,139.038,765499998.0
2005-12-20 21:45:00,139.036,139.038,139.022,139.038,353799996.0
2005-12-20 21:46:00,139.037,139.043,139.03,139.035,579399999.0
2005-12-20 21:47:00,139.037,139.039,139.023,139.035,399500004.0
2005-12-20 21:48:00,139.032,139.039,139.006,139.025,133799999.0
2005-12-20 21:49:00,138.999,138.999,138.979,138.99,180499998.0
2005-12-20 21:50:00,138.998,139.01,138.998,139.006,81600000.0
2005-12-20 21:51:00,139.003,139.011,139.003,139.007,115600002.0
2005-12-20 21:52:00,138.996,139.013,138.996,139.007,103999999.0
2005-12-20 21:53:00,139.005,139.005,139.005,139.005,62800000.0
2005-12-20 21:54:00,138.996,138.996,138.962,138.963,206899996.0
2005-12-20 21:55:00,138.962,138.962,138.949,138.955,159399999.0
2005-12-20 21:56:00,138.965,138.975,138.958,138.964,147400001.0
2005-12-20 21:57:00,138.972,138.981,138.967,138.967,60999999.0
2005-12-20 21:58:00,138.955,138.955,138.933,138.938,132900002.0
2005-12-20 21:59:00,138.924,138.924,138.903,138.903,68400001.0
2005-12-20 22:00:00,138.903,138.939,138.899,138.926,217799996.0
2005-12-20 22:01:00,138.931,138.944,138.919,138.934,447499996.0
2005-12-20 22:02:00,138.935,138.935,138.902,138.902,420599999.0
2005-12-20 22:03:00,138.908,138.919,138.906,138.91,133700002.0
2005-12-20 22:04:00,138.915,138.918,138.904,138.905,322599998.0
2005-12-20 22:05:00,138.895,138.902,138.893,138.901,104199998.0
2005-12-20 22:06:00,138.898,138.913,138.891,138.911,119400001.0
2005-12-20 22:07:00,138.908,138.914,138.9,138.911,147499999.0
2005-12-20 22:08:00,138.913,138.922,138.902,138.922,179099999.0
2005-12-20 22:09:00,138.918,138.918,138.912,138.912,77599999.0
2005-12-20 22:10:00,138.911,138.917,138.91,138.911,103600000.0
2005-12-20 22:11:00,138.906,138.918,138.906,138.91,198499998.0
2005-12-20 22:12:00,138.908,138.915,138.908,138.91,122500000.0
2005-12-20 22:13:00,138.907,138.908,138.893,138.904,129500000.0
2005-12-20 22:14:00,138.908,138.93,138.895,138.895,83700000.0
2005-12-20 22:15:00,138.895,138.917,138.895,138.911,126200000.0
2005-12-20 22:16:00,138.92,138.925,138.92,138.925,191900001.0
2005-12-20 22:17:00,138.916,138.916,138.897,138.899,90599998.0
2005-12-20 22:18:00,138.902,138.912,138.902,138.902,94600001.0
2005-12-20 22:19:00,138.91,138.937,138.91,138.935,72900001.0
2005-12-20 22:20:00,138.954,138.962,138.931,138.931,146500003.0
2005-12-20 22:21:00,138.94,138.951,138.94,138.951,26200000.0
2005-12-20 22:22:00,138.956,138.963,138.953,138.958,111000000.0
2005-12-20 22:23:00,138.959,138.959,138.945,138.956,307499995.0
2005-12-20 22:24:00,138.963,138.967,138.958,138.96,108799998.0
2005-12-20 22:25:00,138.958,138.965,138.955,138.955,290900001.0
2005-12-20 22:26:00,138.955,138.964,138.955,138.957,231800000.0
2005-12-20 22:27:00,138.954,138.968,138.952,138.958,646400002.0
2005-12-20 22:28:00,138.96,138.983,138.96,138.983,255599998.0
2005-12-20 22:29:00,138.982,138.982,138.97,138.976,56699999.0
2005-12-20 22:30:00,138.957,138.957,138.935,138.935,55800000.0
2005-12-20 22:31:00,138.928,138.938,138.924,138.927,160100003.0
2005-12-20 22:32:00,138.929,138.934,138.92,138.932,182899999.0
2005-12-20 22:33:00,138.937,138.937,138.925,138.937,217399999.0
2005-12-20 22:34:00,138.936,138.936,138.914,138.921,187100000.0
2005-12-20 22:35:00,138.918,138.944,138.918,138.922,158900001.0
2005-12-20 22:36:00,138.928,138.946,138.928,138.942,385000002.0
2005-12-20 22:37:00,138.945,138.949,138.939,138.945,248200001.0
2005-12-20 22:38:00,138.937,138.952,138.92,138.92,147799998.0
2005-12-20 22:39:00,138.917,138.936,138.917,138.933,281000000.0
2005-12-20 22:40:00,138.934,138.941,138.924,138.938,347299998.0
2005-12-20 22:41:00,138.935,138.935,138.923,138.923,142399998.0
2005-12-20 22:42:00,138.927,138.927,138.913,138.922,244400002.0
2005-12-20 22:43:00,138.935,138.948,138.931,138.931,126900000.0
2005-12-20 22:44:00,138.935,138.944,138.93,138.94,275300001.0
2005-12-20 22:45:00,138.945,138.952,138.937,138.945,283700000.0
2005-12-20 22:46:00,138.945,138.947,138.94,138.943,108700000.0
2005-12-20 22:47:00,138.944,138.948,138.941,138.945,55900000.0
2005-12-20 22:48:00,138.943,138.948,138.934,138.936,217600002.0
2005-12-20 22:49:00,138.935,138.946,138.929,138.941,370700002.0
2005-12-20 22:50:00,138.937,138.943,138.935,138.935,89899999.0
2005-12-20 22:51:00,138.935,138.94,138.932,138.935,229799998.0
2005-12-20 22:52:00,138.933,138.94,138.924,138.94,158700000.0
2005-12-20 22:53:00,138.936,138.946,138.93,138.936,120399999.0
2005-12-20 22:54:00,138.934,138.934,138.929,138.933,64700000.0
2005-12-20 22:55:00,138.927,138.944,138.927,138.932,80900000.0
2005-12-20 22:56:00,138.943,138.947,138.939,138.943,124999999.0
2005-12-20 22:57:00,138.937,138.943,138.937,138.937,201899999.0
2005-12-20 22:58:00,138.937,138.937,138.925,138.925,63700001.0
2005-12-20 22:59:00,138.93,138.93,138.905,138.915,172500000.0
2005-12-20 23:00:00,138.931,138.931,138.911,138.911,72699999.0
2005-12-20 23:01:00,138.91,138.929,138.908,138.929,162300000.0
2005-12-20 23:02:00,138.923,138.93,138.918,138.928,85300001.0
2005-12-20 23:03:00,138.932,138.932,138.919,138.92,86699999.0
2005-12-20 23:04:00,138.932,138.942,138.928,138.937,84300000.0
2005-12-20 23:05:00,138.927,138.933,138.927,138.93,114100003.0
2005-12-20 23:06:00,138.926,138.93,138.921,138.93,110899997.0
2005-12-20 23:07:00,138.935,138.935,138.923,138.935,73799999.0
2005-12-20 23:08:00,138.925,138.93,138.923,138.925,62100002.0
2005-12-20 23:09:00,138.93,138.935,138.925,138.93,44800000.0
2005-12-20 23:10:00,138.925,138.943,138.925,138.943,76500000.0
2005-12-20 23:11:00,138.95,138.95,138.935,138.938,107900001.0
2005-12-20 23:12:00,138.957,138.96,138.949,138.96,65599999.0
2005-12-20 23:13:00,138.955,138.955,138.944,138.95,100800001.0
2005-12-20 23:14:00,138.96,138.96,138.942,138.942,41799999.0
2005-12-20 23:15:00,138.943,138.957,138.943,138.957,35100000.0
2005-12-20 23:16:00,138.965,138.978,138.962,138.97,131399999.0
2005-12-20 23:17:00,138.969,138.983,138.967,138.978,126199999.0
2005-12-20 23:18:00,138.983,138.985,138.973,138.973,38200000.0
2005-12-20 23:19:00,138.968,138.982,138.968,138.981,76399999.0
2005-12-20 23:20:00,138.982,138.982,138.965,138.965,101300000.0
2005-12-20 23:21:00,138.972,138.984,138.972,138.984,65500000.0
2005-12-20 23:22:00,138.991,138.998,138.986,138.998,120500002.0
2005-12-20 23:23:00,138.998,139.0,138.988,138.99,68800000.0
2005-12-20 23:24:00,138.98,138.994,138.98,138.994,88699999.0
2005-12-20 23:25:00,138.986,138.995,138.966,138.971,102499999.0
2005-12-20 23:26:00,138.963,138.963,138.937,138.952,104400002.0
2005-12-20 23:27:00,138.952,138.952,138.943,138.943,8800000.0
2005-12-20 23:28:00,138.942,138.947,138.927,138.927,108899999.0
2005-12-20 23:29:00,138.931,138.952,138.931,138.952,170499998.0
2005-12-20 23:30:00,138.955,138.955,138.947,138.947,40800000.0
2005-12-20 23:31:00,138.95,138.955,138.948,138.95,59700000.0
2005-12-20 23:32:00,138.947,138.958,138.94,138.949,129599997.0
2005-12-20 23:33:00,138.947,138.95,138.947,138.95,107100001.0
2005-12-20 23:34:00,138.951,138.962,138.951,138.958,44500000.0
2005-12-20 23:35:00,138.967,138.967,138.958,138.96,59000000.0
2005-12-20 23:36:00,138.944,138.948,138.937,138.937,184700004.0
2005-12-20 23:37:00,138.938,138.949,138.93,138.949,38600000.0
2005-12-20 23:38:00,138.947,138.948,138.931,138.941,124600000.0
2005-12-20 23:39:00,138.952,138.952,138.942,138.947,41900000.0
2005-12-20 23:40:00,138.939,138.939,138.93,138.932,113900002.0
2005-12-20 23:41:00,138.933,138.955,138.933,138.949,60300000.0
2005-12-20 23:42:00,138.953,138.956,138.946,138.956,48600000.0
2005-12-20 23:43:00,138.963,138.97,138.948,138.97,54400000.0
2005-12-20 23:44:00,138.962,138.969,138.957,138.957,119300001.0
2005-12-20 23:45:00,138.95,138.95,138.941,138.941,104600000.0
2005-12-20 23:46:00,138.94,138.943,138.921,138.921,62900000.0
2005-12-20 23:47:00,138.929,138.937,138.927,138.937,46400001.0
2005-12-20 23:48:00,138.937,138.946,138.936,138.941,67099998.0
2005-12-20 23:49:00,138.937,138.937,138.922,138.922,155800004.0
2005-12-20 23:50:00,138.927,138.947,138.925,138.94,95200000.0
2005-12-20 23:51:00,138.938,138.959,138.938,138.958,102299999.0
2005-12-20 23:52:00,138.961,138.978,138.952,138.958,156699997.0
2005-12-20 23:53:00,138.961,138.99,138.961,138.979,81999998.0
2005-12-20 23:54:00,138.995,139.004,138.995,139.001,60799999.0
2005-12-20 23:55:00,138.992,138.992,138.964,138.991,72400001.0
2005-12-20 23:56:00,139.001,139.02,139.001,139.014,98700000.0
2005-12-20 23:57:00,139.017,139.017,139.002,139.002,41900001.0
2005-12-20 23:58:00,138.998,139.002,138.998,139.002,80200001.0
2005-12-20 23:59:00,139.01,139.015,139.007,139.015,103600003.0
2005-12-21 00:00:00,139.002,139.015,139.002,139.01,102900002.0
2005-12-21 00:01:00,138.952,138.958,138.885,138.885,55600000.0
2005-12-21 00:02:00,138.885,138.926,138.876,138.926,254300001.0
2005-12-21 00:03:00,138.95,138.96,138.898,138.927,116899999.0
2005-12-21 00:04:00,138.895,138.966,138.894,138.965,91700001.0
2005-12-21 00:05:00,138.942,138.989,138.922,138.989,103900000.0
2005-12-21 00:06:00,138.938,139.005,138.938,138.994,108699998.0
2005-12-21 00:07:00,138.98,138.995,138.953,138.958,57200000.0
2005-12-21 00:08:00,138.948,138.998,138.948,138.948,92799999.0
2005-12-21 00:09:00,138.958,138.985,138.958,138.983,113700000.0
2005-12-21 00:10:00,138.967,138.987,138.954,138.971,95699998.0
2005-12-21 00:11:00,138.95,138.977,138.925,138.962,185700002.0
2005-12-21 00:12:00,138.987,138.998,138.926,138.998,137899999.0
2005-12-21 00:13:00,138.972,138.983,138.952,138.972,59900000.0
2005-12-21 00:14:00,138.955,138.976,138.928,138.971,76000000.0
2005-12-21 00:15:00,138.946,138.993,138.908,138.983,130199998.0
2005-12-21 00:16:00,138.932,138.981,138.905,138.962,119899999.0
2005-12-21 00:17:00,138.948,138.971,138.939,138.971,151999999.0
2005-12-21 00:18:00,138.967,138.973,138.916,138.926,94900001.0
2005-12-21 00:19:00,138.9,138.942,138.881,138.935,109999999.0
2005-12-21 00:20:00,138.894,138.964,138.894,138.947,196200002.0
2005-12-21 00:21:00,138.947,138.961,138.93,138.942,76099999.0
2005-12-21 00:22:00,138.915,138.95,138.915,138.95,77799999.0
2005-12-21 00:23:00,138.965,138.978,138.945,138.96,94399998.0
2005-12-21 00:24:00,138.924,138.991,138.921,138.991,55400000.0
2005-12-21 00:25:00,138.975,138.998,138.929,138.929,136299998.0
2005-12-21 00:26:00,138.998,138.998,138.972,138.972,55300000.0
2005-12-21 00:27:00,138.962,138.962,138.958,138.958,8800000.0
2005-12-21 00:28:00,138.945,138.955,138.935,138.935,138999999.0
2005-12-21 00:29:00,138.953,138.955,138.942,138.955,45300000.0
2005-12-21 00:30:00,138.961,138.969,138.96,138.968,146199999.0
2005-12-21 00:31:00,138.963,138.966,138.948,138.948,111100000.0
2005-12-21 00:32:00,138.953,138.968,138.953,138.958,117500002.0
2005-12-21 00:33:00,138.957,138.957,138.943,138.943,85399998.0
2005-12-21 00:34:00,138.935,138.935,138.912,138.922,209700002.0
2005-12-21 00:35:00,138.925,138.935,138.92,138.935,114099999.0
2005-12-21 00:36:00,138.934,138.949,138.933,138.949,125100000.0
2005-12-21 00:37:00,138.955,138.958,138.941,138.941,129800000.0
2005-12-21 00:38:00,138.93,138.935,138.922,138.922,117700002.0
2005-12-21 00:39:00,138.925,138.935,138.925,138.935,28800000.0
2005-12-21 00:40:00,138.932,138.938,138.924,138.938,41499999.0
2005-12-21 00:41:00,138.936,138.936,138.915,138.915,78200001.0
2005-12-21 00:42:00,138.901,138.931,138.892,138.931,98800002.0
2005-12-21 00:43:00,138.947,138.958,138.944,138.956,51500000.0
2005-12-21 00:44:00,138.96,138.966,138.953,138.966,75199998.0
2005-12-21 00:45:00,138.972,138.98,138.972,138.973,65299999.0
2005-12-21 00:46:00,138.97,138.97,138.965,138.965,91200001.0
2005-12-21 00:47:00,138.97,138.975,138.967,138.968,45500001.0
2005-12-21 00:48:00,138.97,138.97,138.95,138.957,54400000.0
2005-12-21 00:49:00,138.952,138.963,138.95,138.96,82400001.0
2005-12-21 00:50:00,138.953,138.965,138.953,138.96,47200000.0
2005-12-21 00:51:00,138.968,138.975,138.958,138.97,162300002.0
2005-12-21 00:52:00,138.965,138.971,138.946,138.971,90199998.0
2005-12-21 00:53:00,138.935,138.935,138.789,138.789,51200000.0
2005-12-21 00:54:00,138.759,138.843,138.759,138.843,78599998.0
2005-12-21 00:55:00,138.855,138.947,138.855,138.947,135399999.0
2005-12-21 00:56:00,138.96,138.972,138.958,138.97,84900000.0
2005-12-21 00:57:00,138.963,138.968,138.952,138.957,117500000.0
2005-12-21 00:58:00,138.954,138.954,138.936,138.941,62400000.0
2005-12-21 00:59:00,138.938,138.971,138.936,138.958,71900001.0
2005-12-21 01:00:00,138.959,138.974,138.954,138.968,99200000.0
2005-12-21 01:01:00,138.977,138.986,138.966,138.984,90200000.0
2005-12-21 01:02:00,139.002,139.018,139.002,139.015,93900000.0
2005-12-21 01:03:00,139.009,139.039,139.009,139.039,70799999.0
2005-12-21 01:04:00,139.042,139.071,139.042,139.059,176599997.0
2005-12-21 01:05:00,139.067,139.076,139.049,139.073,92199999.0
2005-12-21 01:06:00,139.078,139.094,139.077,139.08,111200000.0
2005-12-21 01:07:00,139.084,139.094,139.084,139.09,78000000.0
2005-12-21 01:08:00,139.1,139.121,139.1,139.121,74299998.0
2005-12-21 01:09:00,139.131,139.146,139.131,139.132,60499999.0
2005-12-21 01:10:00,139.139,139.152,139.134,139.135,134799996.0
2005-12-21 01:11:00,139.123,139.152,139.123,139.151,90200000.0
2005-12-21 01:12:00,139.162,139.165,139.144,139.165,149800001.0
2005-12-21 01:13:00,139.168,139.193,139.157,139.193,45999999.0
2005-12-21 01:14:00,139.207,139.207,139.166,139.178,61400000.0
2005-12-21 01:15:00,139.183,139.185,139.174,139.184,64899999.0
2005-12-21 01:16:00,139.196,139.211,139.185,139.211,125999999.0
2005-12-21 01:17:00,139.205,139.209,139.185,139.199,150800001.0
2005-12-21 01:18:00,139.216,139.22,139.213,139.213,64500000.0
2005-12-21 01:19:00,139.205,139.214,139.203,139.203,116899999.0
2005-12-21 01:20:00,139.209,139.209,139.201,139.208,14200000.0
2005-12-21 01:21:00,139.193,139.208,139.188,139.188,87999999.0
2005-12-21 01:22:00,139.188,139.199,139.188,139.197,74599999.0
2005-12-21 01:23:00,139.201,139.209,139.197,139.207,202400000.0
2005-12-21 01:24:00,139.209,139.22,139.2,139.2,226400001.0
2005-12-21 01:25:00,139.203,139.203,139.195,139.195,10600000.0
2005-12-21 01:26:00,139.178,139.197,139.175,139.183,111399999.0
2005-12-21 01:27:00,139.185,139.198,139.185,139.185,63900002.0
2005-12-21 01:28:00,139.172,139.173,139.162,139.166,38700000.0
2005-12-21 01:29:00,139.178,139.18,139.174,139.175,102999998.0
2005-12-21 01:30:00,139.17,139.174,139.16,139.168,115899999.0
2005-12-21 01:31:00,139.161,139.199,139.161,139.199,132799999.0
2005-12-21 01:32:00,139.192,139.195,139.182,139.195,55800000.0
2005-12-21 01:33:00,139.191,139.197,139.183,139.197,150399998.0
2005-12-21 01:34:00,139.191,139.191,139.162,139.168,96400000.0
2005-12-21 01:35:00,139.187,139.194,139.178,139.194,83099999.0
2005-12-21 01:36:00,139.184,139.184,139.175,139.175,68600001.0
2005-12-21 01:37:00,139.174,139.196,139.174,139.196,122100000.0
2005-12-21 01:38:00,139.202,139.208,139.193,139.2,155200000.0
2005-12-21 01:39:00,139.209,139.214,139.193,139.193,126700002.0
2005-12-21 01:40:00,139.188,139.206,139.187,139.206,58299999.0
2005-12-21 01:41:00,139.212,139.212,139.191,139.204,106899998.0
2005-12-21 01:42:00,139.205,139.207,139.193,139.207,147000000.0
2005-12-21 01:43:00,139.201,139.213,139.201,139.21,41600000.0
2005-12-21 01:44:00,139.21,139.229,139.206,139.226,83500001.0
2005-12-21 01:45:00,139.218,139.23,139.217,139.23,46300000.0
2005-12-21 01:46:00,139.234,139.24,139.227,139.235,73900000.0
2005-12-21 01:47:00,139.235,139.247,139.228,139.228,90200000.0
2005-12-21 01:48:00,139.219,139.231,139.219,139.23,112499999.0
2005-12-21 01:49:00,139.236,139.251,139.236,139.25,95099998.0
2005-12-21 01:50:00,139.239,139.266,139.239,139.266,76799999.0
2005-12-21 01:51:00,139.271,139.271,139.251,139.259,80499999.0
2005-12-21 01:52:00,139.259,139.273,139.258,139.268,79200001.0
2005-12-21 01:53:00,139.266,139.275,139.25,139.275,106100000.0
2005-12-21 01:54:00,139.282,139.282,139.273,139.275,71200000.0
2005-12-21 01:55:00,139.29,139.29,139.271,139.283,57800000.0
2005-12-21 01:56:00,139.28,139.287,139.269,139.278,137700000.0
2005-12-21 01:57:00,139.281,139.284,139.261,139.277,153800000.0
2005-12-21 01:58:00,139.27,139.275,139.266,139.274,41600000.0
2005-12-21 01:59:00,139.269,139.269,139.25,139.26,82100000.0
2005-12-21 02:00:00,139.263,139.267,139.256,139.261,56800000.0
2005-12-21 02:01:00,139.26,139.261,139.249,139.255,79399999.0
2005-12-21 02:02:00,139.262,139.264,139.217,139.217,81600002.0
2005-12-21 02:03:00,139.222,139.222,139.216,139.216,18400000.0
2005-12-21 02:04:00,139.207,139.212,139.197,139.197,60900000.0
2005-12-21 02:05:00,139.185,139.192,139.172,139.172,84199998.0
2005-12-21 02:06:00,139.173,139.194,139.168,139.186,120100000.0
2005-12-21 02:07:00,139.173,139.173,139.142,139.145,116699997.0
2005-12-21 02:08:00,139.142,139.142,139.129,139.137,98299999.0
2005-12-21 02:09:00,139.134,139.134,139.083,139.083,38400000.0
2005-12-21 02:10:00,139.072,139.074,139.044,139.067,109700000.0
2005-12-21 02:11:00,139.066,139.066,139.056,139.065,70700001.0
2005-12-21 02:12:00,139.055,139.055,138.998,138.998,94600001.0
2005-12-21 02:13:00,138.985,138.987,138.975,138.979,79999999.0
2005-12-21 02:14:00,138.975,138.982,138.958,138.958,116400001.0
2005-12-21 02:15:00,138.964,138.98,138.964,138.972,107600002.0
2005-12-21 02:16:00,138.973,138.98,138.964,138.975,103600000.0
2005-12-21 02:17:00,138.969,138.969,138.944,138.949,62100000.0
2005-12-21 02:18:00,138.953,138.97,138.953,138.97,121800000.0
2005-12-21 02:19:00,138.975,138.997,138.975,138.997,77299999.0
2005-12-21 02:20:00,139.003,139.012,138.99,139.002,97099998.0
2005-12-21 02:21:00,139.004,139.019,139.001,139.008,70200000.0
2005-12-21 02:22:00,139.014,139.036,139.014,139.029,64900000.0
2005-12-21 02:23:00,139.036,139.044,139.028,139.028,49600000.0
2005-12-21 02:24:00,139.026,139.026,139.01,139.011,56299999.0
2005-12-21 02:25:00,138.995,139.0,138.995,139.0,69600000.0
2005-12-21 02:26:00,139.004,139.013,138.991,138.991,75800001.0
2005-12-21 02:27:00,138.974,138.974,138.965,138.965,31400000.0
2005-12-21 02:28:00,138.96,138.969,138.96,138.962,86400000.0
2005-12-21 02:29:00,138.962,139.0,138.962,138.997,145000001.0
2005-12-21 02:30:00,139.002,139.013,139.002,139.011,113500001.0
2005-12-21 02:31:00,139.0,139.0,138.959,138.968,35999999.0
2005-12-21 02:32:00,138.96,138.96,138.907,138.94,100199999.0
2005-12-21 02:33:00,138.952,138.962,138.952,138.96,75600000.0
2005-12-21 02:34:00,138.946,138.968,138.94,138.968,52000000.0
2005-12-21 02:35:00,138.977,138.979,138.963,138.973,78600001.0
2005-12-21 02:36:00,138.972,138.989,138.967,138.967,153800001.0
2005-12-21 02:37:00,138.967,138.981,138.967,138.98,76300001.0
2005-12-21 02:38:00,138.987,139.002,138.987,139.002,44100000.0
2005-12-21 02:39:00,139.003,139.007,139.003,139.007,41499999.0
2005-12-21 02:40:00,139.01,139.017,139.002,139.017,173400002.0
2005-12-21 02:41:00,139.023,139.037,139.023,139.032,81499999.0
2005-12-21 02:42:00,139.016,139.044,139.014,139.044,76600000.0
2005-12-21 02:43:00,139.048,139.056,139.048,139.052,69699999.0
2005-12-21 02:44:00,139.062,139.091,139.062,139.088,85000000.0
2005-12-21 02:45:00,139.096,139.12,139.096,139.117,90699999.0
2005-12-21 02:46:00,139.118,139.118,139.095,139.095,52000000.0
2005-12-21 02:47:00,139.105,139.111,139.092,139.099,100900001.0
2005-12-21 02:48:00,139.112,139.115,139.11,139.11,87100001.0
2005-12-21 02:49:00,139.108,139.115,139.099,139.099,107899999.0
2005-12-21 02:50:00,139.094,139.113,139.086,139.113,83599998.0
2005-12-21 02:51:00,139.103,139.146,139.103,139.14,128399998.0
2005-12-21 02:52:00,139.132,139.132,139.113,139.12,102599999.0
2005-12-21 02:53:00,139.08,139.08,139.007,139.008,62299999.0
2005-12-21 02:54:00,138.985,138.985,138.938,138.949,52100000.0
2005-12-21 02:55:00,138.963,138.963,138.931,138.963,153099999.0
2005-12-21 02:56:00,138.965,138.965,138.929,138.929,204299997.0
2005-12-21 02:57:00,138.932,138.932,138.909,138.917,122599998.0
2005-12-21 02:58:00,138.935,138.94,138.935,138.94,1600000.0
2005-12-21 02:59:00,138.968,138.987,138.955,138.955,164099997.0
2005-12-21 03:00:00,138.933,138.952,138.918,138.918,144100001.0
2005-12-21 03:01:00,138.914,138.919,138.877,138.877,81599999.0
2005-12-21 03:02:00,138.868,138.923,138.868,138.912,109900002.0
2005-12-21 03:03:00,138.899,138.899,138.881,138.893,37300000.0
2005-12-21 03:04:00,138.883,138.883,138.869,138.877,51399999.0
2005-12-21 03:05:00,138.884,138.905,138.884,138.905,61700000.0
2005-12-21 03:06:00,138.903,138.903,138.876,138.883,123000005.0
2005-12-21 03:07:00,138.892,138.9,138.874,138.877,107099999.0
2005-12-21 03:08:00,138.863,138.87,138.849,138.86,166600003.0
2005-12-21 03:09:00,138.861,138.861,138.849,138.849,23199999.0
2005-12-21 03:10:00,138.843,138.859,138.841,138.852,79199999.0
2005-12-21 03:11:00,138.862,138.865,138.856,138.859,51000000.0
2005-12-21 03:12:00,138.855,138.871,138.855,138.864,75100000.0
2005-12-21 03:13:00,138.868,138.868,138.852,138.852,44000000.0
2005-12-21 03:14:00,138.845,138.847,138.842,138.843,49700000.0
2005-12-21 03:15:00,138.854,138.856,138.854,138.856,36700002.0
2005-12-21 03:16:00,138.859,138.867,138.853,138.853,136100002.0
2005-12-21 03:17:00,138.853,138.856,138.841,138.85,138599999.0
2005-12-21 03:18:00,138.847,138.855,138.832,138.842,142899999.0
2005-12-21 03:19:00,138.829,138.836,138.818,138.818,150599999.0
2005-12-21 03:20:00,138.809,138.809,138.78,138.78,114700000.0
2005-12-21 03:21:00,138.786,138.808,138.77,138.808,116200000.0
2005-12-21 03:22:00,138.815,138.82,138.802,138.81,250000000.0
2005-12-21 03:23:00,138.817,138.844,138.817,138.82,74000001.0
2005-12-21 03:24:00,138.824,138.848,138.824,138.835,187600000.0
2005-12-21 03:25:00,138.833,138.855,138.833,138.836,64900000.0
2005-12-21 03:26:00,138.833,138.835,138.822,138.822,44000000.0
2005-12-21 03:27:00,138.838,138.865,138.838,138.865,36300000.0
2005-12-21 03:28:00,138.857,138.87,138.855,138.855,81399999.0
2005-12-21 03:29:00,138.854,138.875,138.854,138.875,50100000.0
2005-12-21 03:30:00,138.873,138.892,138.873,138.892,154100001.0
2005-12-21 03:31:00,138.892,138.894,138.867,138.867,90600001.0
2005-12-21 03:32:00,138.862,138.892,138.858,138.892,37700000.0
2005-12-21 03:33:00,138.893,138.895,138.865,138.895,96500000.0
2005-12-21 03:34:00,138.901,138.912,138.897,138.906,176400003.0
2005-12-21 03:35:00,138.908,138.908,138.872,138.872,91899999.0
2005-12-21 03:36:00,138.87,138.87,138.839,138.839,85000003.0
2005-12-21 03:37:00,138.855,138.864,138.84,138.864,84399999.0
2005-12-21 03:38:00,138.856,138.856,138.831,138.85,41600000.0
2005-12-21 03:39:00,138.863,138.885,138.854,138.881,50300000.0
2005-12-21 03:40:00,138.874,138.881,138.872,138.879,86500000.0
2005-12-21 03:41:00,138.875,138.881,138.867,138.875,55100000.0
2005-12-21 03:42:00,138.875,138.881,138.869,138.869,99799999.0
2005-12-21 03:43:00,138.868,138.882,138.868,138.881,134600001.0
2005-12-21 03:44:00,138.883,138.888,138.881,138.885,30400000.0
2005-12-21 03:45:00,138.889,138.9,138.881,138.897,138000004.0
2005-12-21 03:46:00,138.897,138.91,138.894,138.91,137899999.0
2005-12-21 03:47:00,138.906,138.939,138.906,138.939,75099999.0
2005-12-21 03:48:00,138.942,138.943,138.94,138.943,21600000.0
2005-12-21 03:49:00,138.92,138.93,138.915,138.92,100800000.0
2005-12-21 03:50:00,138.908,138.923,138.908,138.916,76299999.0
2005-12-21 03:51:00,138.92,138.92,138.906,138.915,30200000.0
2005-12-21 03:52:00,138.925,138.935,138.925,138.935,13600000.0
2005-12-21 03:53:00,138.943,138.944,138.927,138.944,63899999.0
2005-12-21 03:54:00,138.941,138.941,138.923,138.93,99200000.0
2005-12-21 03:55:00,138.93,138.94,138.93,138.94,46299999.0
2005-12-21 03:56:00,138.958,138.965,138.956,138.96,65600000.0
2005-12-21 03:57:00,138.962,138.963,138.948,138.963,109999998.0
2005-12-21 03:58:00,138.96,138.96,138.938,138.938,35100000.0
2005-12-21 03:59:00,138.938,138.965,138.938,138.965,103999997.0
2005-12-21 04:00:00,138.977,138.977,138.962,138.962,83500000.0
2005-12-21 04:01:00,138.958,138.959,138.952,138.958,43300000.0
2005-12-21 04:02:00,138.955,138.955,138.943,138.95,73600000.0
2005-12-21 04:03:00,138.959,138.959,138.949,138.949,32500001.0
2005-12-21 04:04:00,138.956,138.968,138.946,138.946,77800000.0
2005-12-21 04:05:00,138.937,138.951,138.937,138.951,24000000.0
2005-12-21 04:06:00,138.958,138.96,138.954,138.954,46400000.0
2005-12-21 04:07:00,138.965,138.965,138.955,138.96,134899999.0
2005-12-21 04:08:00,138.968,138.97,138.964,138.97,104500001.0
2005-12-21 04:09:00,138.967,138.979,138.963,138.963,167800004.0
2005-12-21 04:10:00,138.96,138.96,138.955,138.96,91899999.0
2005-12-21 04:11:00,138.955,138.96,138.955,138.96,64800000.0
2005-12-21 04:12:00,138.95,138.957,138.946,138.946,39499999.0
2005-12-21 04:13:00,138.943,138.944,138.932,138.944,56000000.0
2005-12-21 04:14:00,138.948,138.948,138.939,138.94,48699999.0
2005-12-21 04:15:00,138.932,138.934,138.905,138.905,33600000.0
2005-12-21 04:16:00,138.893,138.91,138.893,138.899,74099998.0
2005-12-21 04:17:00,138.912,138.917,138.886,138.886,153300000.0
2005-12-21 04:18:00,138.883,138.898,138.883,138.884,49900000.0
2005-12-21 04:19:00,138.887,138.899,138.883,138.883,73500000.0
2005-12-21 04:20:00,138.881,138.881,138.855,138.855,128499997.0
2005-12-21 04:21:00,138.864,138.878,138.862,138.862,187999998.0
2005-12-21 04:22:00,138.862,138.886,138.862,138.873,140100000.0
2005-12-21 04:23:00,138.872,138.875,138.866,138.868,120699999.0
2005-12-21 04:24:00,138.868,138.87,138.857,138.862,136899999.0
2005-12-21 04:25:00,138.853,138.869,138.852,138.863,142700000.0
2005-12-21 04:26:00,138.855,138.855,138.842,138.848,46700000.0
2005-12-21 04:27:00,138.856,138.882,138.849,138.878,98100002.0
2005-12-21 04:28:00,138.87,138.875,138.865,138.87,40000000.0
2005-12-21 04:29:00,138.867,138.881,138.866,138.876,103400000.0
2005-12-21 04:30:00,138.887,138.887,138.863,138.863,46100000.0
2005-12-21 04:31:00,138.86,138.911,138.86,138.911,23300000.0
2005-12-21 04:32:00,138.921,138.921,138.899,138.913,67400001.0
2005-12-21 04:33:00,138.921,138.926,138.913,138.913,36800000.0
2005-12-21 04:34:00,138.919,138.927,138.919,138.927,110300003.0
2005-12-21 04:35:00,138.937,138.937,138.911,138.921,111900001.0
2005-12-21 04:36:00,138.917,138.917,138.904,138.915,67100000.0
2005-12-21 04:37:00,138.927,138.947,138.927,138.946,88599999.0
2005-12-21 04:38:00,138.957,138.958,138.943,138.943,91799999.0
2005-12-21 04:39:00,138.947,138.958,138.94,138.95,53299999.0
2005-12-21 04:40:00,138.96,138.96,138.946,138.953,85500000.0
2005-12-21 04:41:00,138.953,138.953,138.939,138.946,68400000.0
2005-12-21 04:42:00,138.938,138.945,138.933,138.94,139100001.0
2005-12-21 04:43:00,138.944,138.948,138.913,138.913,130699998.0
2005-12-21 04:44:00,138.919,138.92,138.894,138.92,143100004.0
2005-12-21 04:45:00,138.922,138.937,138.91,138.91,152500001.0
2005-12-21 04:46:00,138.905,138.905,138.892,138.896,41300000.0
2005-12-21 04:47:00,138.907,138.913,138.901,138.913,45900000.0
2005-12-21 04:48:00,138.9,138.913,138.893,138.911,95800002.0
2005-12-21 04:49:00,138.913,138.927,138.911,138.927,59400000.0
2005-12-21 04:50:00,138.923,138.931,138.919,138.931,62400000.0
2005-12-21 04:51:00,138.931,138.935,138.925,138.925,54500001.0
2005-12-21 04:52:00,138.93,138.931,138.913,138.913,87100000.0
2005-12-21 04:53:00,138.923,138.933,138.923,138.927,96599999.0
2005-12-21 04:54:00,138.932,138.938,138.93,138.936,100599999.0
2005-12-21 04:55:00,138.941,138.949,138.939,138.945,105800000.0
2005-12-21 04:56:00,138.948,138.963,138.946,138.957,55200000.0
2005-12-21 04:57:00,138.953,138.966,138.953,138.966,82800001.0
2005-12-21 04:58:00,138.966,138.966,138.964,138.964,8000000.0
2005-12-21 04:59:00,138.957,138.965,138.957,138.96,62499999.0
2005-12-21 05:00:00,138.957,138.957,138.946,138.955,86799999.0
2005-12-21 05:01:00,138.948,138.951,138.926,138.926,81900000.0
2005-12-21 05:02:00,138.918,138.927,138.913,138.927,77200000.0
2005-12-21 05:03:00,138.94,138.94,138.912,138.916,79499998.0
2005-12-21 05:04:00,138.914,138.917,138.91,138.912,145900002.0
2005-12-21 05:05:00,138.905,138.914,138.904,138.914,36200000.0
2005-12-21 05:06:00,138.903,138.905,138.892,138.905,93000001.0
2005-12-21 05:07:00,138.918,138.928,138.904,138.914,87099999.0
2005-12-21 05:08:00,138.918,138.93,138.911,138.92,160500001.0
2005-12-21 05:09:00,138.923,138.923,138.911,138.917,123999997.0
2005-12-21 05:10:00,138.905,138.908,138.897,138.901,129400002.0
2005-12-21 05:11:00,138.911,138.911,138.897,138.897,87300000.0
2005-12-21 05:12:00,138.886,138.886,138.877,138.886,33600000.0
2005-12-21 05:13:00,138.9,138.9,138.897,138.9,28800000.0
2005-12-21 05:14:00,138.915,138.915,138.905,138.91,73000002.0
2005-12-21 05:15:00,138.915,138.915,138.91,138.91,5600000.0
2005-12-21 05:16:00,138.91,138.915,138.905,138.915,114900001.0
2005-12-21 05:17:00,138.905,138.915,138.905,138.905,55700000.0
2005-12-21 05:18:00,138.909,138.909,138.893,138.893,55100000.0
2005-12-21 05:19:00,138.896,138.896,138.889,138.889,41600001.0
2005-12-21 05:20:00,138.902,138.906,138.901,138.902,120999999.0
2005-12-21 05:21:00,138.896,138.897,138.88,138.888,89700001.0
2005-12-21 05:22:00,138.882,138.898,138.882,138.898,99099999.0
2005-12-21 05:23:00,138.892,138.901,138.892,138.898,51000000.0
2005-12-21 05:24:00,138.893,138.893,138.883,138.884,44400000.0
2005-12-21 05:25:00,138.882,138.882,138.881,138.881,29599999.0
2005-12-21 05:26:00,138.887,138.887,138.879,138.88,31900001.0
2005-12-21 05:27:00,138.891,138.894,138.891,138.894,23200000.0
2005-12-21 05:28:00,138.913,138.915,138.906,138.915,148599997.0
2005-12-21 05:29:00,138.925,138.946,138.923,138.945,100100002.0
2005-12-21 05:30:00,138.942,138.944,138.942,138.944,64900000.0
2005-12-21 05:31:00,138.952,138.957,138.952,138.957,21600000.0
2005-12-21 05:32:00,138.955,138.955,138.945,138.949,20400000.0
2005-12-21 05:33:00,138.96,138.96,138.942,138.953,35000000.0
2005-12-21 05:34:00,138.942,138.956,138.942,138.946,102699999.0
2005-12-21 05:35:00,138.954,138.961,138.954,138.961,25599999.0
2005-12-21 05:36:00,138.954,138.966,138.953,138.966,50400000.0
2005-12-21 05:37:00,138.948,138.956,138.948,138.955,29500000.0
2005-12-21 05:38:00,138.958,138.97,138.951,138.97,80100000.0
2005-12-21 05:39:00,138.981,138.99,138.964,138.975,110199999.0
2005-12-21 05:40:00,138.977,138.992,138.977,138.987,144300001.0
2005-12-21 05:41:00,138.97,138.97,138.951,138.951,46900000.0
2005-12-21 05:42:00,138.958,138.958,138.95,138.954,84200000.0
2005-12-21 05:43:00,138.968,138.971,138.964,138.964,112600003.0
2005-12-21 05:44:00,138.964,138.967,138.952,138.957,106299999.0
2005-12-21 05:45:00,138.96,138.962,138.95,138.961,49800000.0
2005-12-21 05:46:00,138.952,138.952,138.931,138.931,57300000.0
2005-12-21 05:47:00,138.922,138.938,138.922,138.937,78700002.0
2005-12-21 05:48:00,138.945,138.959,138.945,138.95,91800000.0
2005-12-21 05:49:00,138.95,138.95,138.922,138.927,142400001.0
2005-12-21 05:50:00,138.935,138.945,138.935,138.945,62099999.0
2005-12-21 05:51:00,138.946,138.946,138.943,138.943,54800000.0
2005-12-21 05:52:00,138.937,138.949,138.937,138.945,120300001.0
2005-12-21 05:53:00,138.948,138.95,138.937,138.939,104400003.0
2005-12-21 05:54:00,138.942,138.945,138.934,138.939,84500001.0
2005-12-21 05:55:00,138.942,138.955,138.941,138.955,45900000.0
2005-12-21 05:56:00,138.957,138.957,138.949,138.951,214700000.0
2005-12-21 05:57:00,138.956,138.956,138.945,138.945,39900000.0
2005-12-21 05:58:00,138.936,138.936,138.914,138.927,45400000.0
2005-12-21 05:59:00,138.929,138.947,138.929,138.932,112800000.0
2005-12-21 06:00:00,138.923,138.938,138.916,138.924,52000000.0
2005-12-21 06:01:00,138.923,138.923,138.907,138.907,63400000.0
2005-12-21 06:02:00,138.916,138.925,138.916,138.925,70300001.0
2005-12-21 06:03:00,138.93,138.933,138.925,138.925,88900001.0
2005-12-21 06:04:00,138.938,138.943,138.935,138.941,106200001.0
2005-12-21 06:05:00,138.948,138.948,138.937,138.948,115799998.0
2005-12-21 06:06:00,138.942,138.951,138.937,138.943,105000000.0
2005-12-21 06:07:00,138.936,138.963,138.936,138.957,131999999.0
2005-12-21 06:08:00,138.963,138.963,138.938,138.949,34500000.0
2005-12-21 06:09:00,138.945,138.955,138.945,138.947,47900000.0
2005-12-21 06:10:00,138.954,138.965,138.954,138.957,109300002.0
2005-12-21 06:11:00,138.96,138.968,138.96,138.963,112399999.0
2005-12-21 06:12:00,138.96,138.965,138.96,138.962,63499999.0
2005-12-21 06:13:00,138.955,138.965,138.952,138.955,61600000.0
2005-12-21 06:14:00,138.969,138.974,138.969,138.97,59800000.0
2005-12-21 06:15:00,138.98,138.981,138.97,138.97,61900001.0
2005-12-21 06:16:00,138.973,138.997,138.969,138.995,52399999.0
2005-12-21 06:17:00,139.004,139.031,139.004,139.031,56799999.0
2005-12-21 06:18:00,139.027,139.032,139.022,139.028,33800000.0
2005-12-21 06:19:00,139.033,139.033,139.017,139.025,90800001.0
2005-12-21 06:20:00,139.026,139.041,139.023,139.041,75100000.0
2005-12-21 06:21:00,139.033,139.038,139.029,139.038,70900000.0
2005-12-21 06:22:00,139.029,139.049,139.029,139.041,87600000.0
2005-12-21 06:23:00,139.043,139.043,139.025,139.03,143400000.0
2005-12-21 06:24:00,139.035,139.042,139.022,139.025,89299998.0
2005-12-21 06:25:00,139.032,139.045,139.029,139.032,89999999.0
2005-12-21 06:26:00,139.038,139.046,139.024,139.038,146100000.0
2005-12-21 06:27:00,139.047,139.053,139.045,139.049,36500000.0
2005-12-21 06:28:00,139.052,139.056,139.03,139.03,128100002.0
2005-12-21 06:29:00,139.035,139.047,139.035,139.041,90099999.0
2005-12-21 06:30:00,139.039,139.041,139.036,139.037,28100000.0
2005-12-21 06:31:00,139.052,139.052,139.036,139.036,95200000.0
2005-12-21 06:32:00,139.039,139.041,139.019,139.02,36900000.0
2005-12-21 06:33:00,139.027,139.042,139.026,139.026,74100001.0
2005-12-21 06:34:00,139.015,139.029,139.015,139.024,87300003.0
2005-12-21 06:35:00,139.022,139.029,138.999,139.009,124199999.0
2005-12-21 06:36:00,139.015,139.015,139.005,139.01,25600000.0
2005-12-21 06:37:00,139.015,139.015,139.007,139.007,33600000.0
2005-12-21 06:38:00,139.015,139.029,139.013,139.026,49500001.0
2005-12-21 06:39:00,139.019,139.03,139.018,139.022,35600000.0
2005-12-21 06:40:00,139.02,139.033,139.02,139.032,181500002.0
2005-12-21 06:41:00,139.038,139.046,139.037,139.041,145400004.0
2005-12-21 06:42:00,139.04,139.045,139.035,139.038,42400000.0
2005-12-21 06:43:00,139.044,139.053,139.043,139.052,89499999.0
2005-12-21 06:44:00,139.061,139.061,139.037,139.037,39400000.0
2005-12-21 06:45:00,139.051,139.053,139.043,139.045,108100002.0
2005-12-21 06:46:00,139.04,139.057,139.035,139.042,85500000.0
2005-12-21 06:47:00,139.05,139.05,139.05,139.05,6900000.0
2005-12-21 06:48:00,139.058,139.065,139.058,139.061,37800000.0
2005-12-21 06:49:00,139.062,139.062,139.048,139.048,58900002.0
2005-12-21 06:50:00,139.05,139.053,139.04,139.052,54099999.0
2005-12-21 06:51:00,139.05,139.058,139.038,139.058,92800001.0
2005-12-21 06:52:00,139.05,139.05,139.028,139.035,86800000.0
2005-12-21 06:53:00,139.054,139.056,139.039,139.048,84899999.0
2005-12-21 06:54:00,139.051,139.058,139.046,139.046,77900000.0
2005-12-21 06:55:00,139.039,139.039,139.012,139.024,137899998.0
2005-12-21 06:56:00,139.036,139.04,139.025,139.025,79999999.0
2005-12-21 06:57:00,139.023,139.037,139.018,139.037,105000000.0
2005-12-21 06:58:00,139.029,139.04,139.02,139.021,99100002.0
2005-12-21 06:59:00,139.013,139.034,139.011,139.031,100000002.0
2005-12-21 07:00:00,139.039,139.058,139.034,139.05,95199999.0
2005-12-21 07:01:00,139.037,139.037,139.022,139.028,82800002.0
2005-12-21 07:02:00,139.028,139.044,139.028,139.043,54299999.0
2005-12-21 07:03:00,139.04,139.04,139.005,139.015,102299999.0
2005-12-21 07:04:00,139.013,139.043,139.013,139.043,148700005.0
2005-12-21 07:05:00,139.038,139.076,139.038,139.07,86500000.0
2005-12-21 07:06:00,139.07,139.085,139.063,139.063,104999999.0
2005-12-21 07:07:00,139.06,139.06,139.043,139.043,21100000.0
2005-12-21 07:08:00,139.04,139.048,138.996,138.996,64300000.0
2005-12-21 07:09:00,138.973,138.973,138.941,138.944,68400001.0
2005-12-21 07:10:00,138.954,138.964,138.945,138.945,72400000.0
2005-12-21 07:11:00,138.95,138.955,138.935,138.935,116400001.0
2005-12-21 07:12:00,138.932,138.939,138.932,138.939,46600000.0
2005-12-21 07:13:00,138.938,138.96,138.935,138.954,142099996.0
2005-12-21 07:14:00,138.949,138.964,138.936,138.936,130999999.0
2005-12-21 07:15:00,138.924,138.933,138.924,138.932,123600002.0
2005-12-21 07:16:00,138.93,138.943,138.92,138.943,79000000.0
2005-12-21 07:17:00,138.949,138.957,138.944,138.957,35200000.0
2005-12-21 07:18:00,138.943,138.973,138.943,138.973,116600000.0
2005-12-21 07:19:00,138.965,138.97,138.965,138.97,17200000.0
2005-12-21 07:20:00,138.96,138.979,138.96,138.975,145800001.0
2005-12-21 07:21:00,138.968,138.979,138.957,138.965,177300002.0
2005-12-21 07:22:00,138.97,138.975,138.965,138.965,86000000.0
2005-12-21 07:23:00,138.977,138.982,138.973,138.982,123300000.0
2005-12-21 07:24:00,138.98,138.98,138.971,138.978,61600000.0
2005-12-21 07:25:00,138.972,138.98,138.965,138.965,66700000.0
2005-12-21 07:26:00,138.97,138.975,138.968,138.97,125799999.0
2005-12-21 07:27:00,138.965,138.965,138.94,138.94,26500000.0
2005-12-21 07:28:00,138.953,138.967,138.953,138.967,79599999.0
2005-12-21 07:29:00,138.964,138.964,138.953,138.96,65499999.0
2005-12-21 07:30:00,138.961,138.974,138.961,138.972,45800000.0
2005-12-21 07:31:00,138.968,138.968,138.947,138.957,140599999.0
2005-12-21 07:32:00,138.953,138.953,138.94,138.944,113499998.0
2005-12-21 07:33:00,138.954,138.967,138.954,138.967,72799999.0
2005-12-21 07:34:00,138.977,138.977,138.962,138.975,141300003.0
2005-12-21 07:35:00,138.973,138.975,138.954,138.957,69800002.0
2005-12-21 07:36:00,138.962,138.966,138.962,138.962,22400000.0
2005-12-21 07:37:00,138.961,138.969,138.952,138.952,123000002.0
2005-12-21 07:38:00,138.952,138.963,138.944,138.949,66099999.0
2005-12-21 07:39:00,138.935,138.955,138.935,138.955,117599999.0
2005-12-21 07:40:00,138.953,138.953,138.944,138.944,132500001.0
2005-12-21 07:41:00,138.941,138.977,138.941,138.967,151200002.0
2005-12-21 07:42:00,138.964,138.978,138.957,138.957,73500002.0
2005-12-21 07:43:00,138.96,138.979,138.96,138.979,125100000.0
2005-12-21 07:44:00,138.985,138.991,138.98,138.988,99000001.0
2005-12-21 07:45:00,138.984,138.991,138.983,138.983,144800000.0
2005-12-21 07:46:00,138.986,138.987,138.986,138.987,24400000.0
2005-12-21 07:47:00,138.996,139.015,138.996,139.015,27200000.0
2005-12-21 07:48:00,139.022,139.022,139.007,139.007,120700001.0
2005-12-21 07:49:00,139.013,139.017,139.013,139.017,63899999.0
2005-12-21 07:50:00,139.023,139.03,139.012,139.03,93899999.0
2005-12-21 07:51:00,139.034,139.048,139.034,139.048,83099998.0
2005-12-21 07:52:00,139.054,139.068,139.054,139.057,26100000.0
2005-12-21 07:53:00,139.062,139.065,139.06,139.06,17700000.0
2005-12-21 07:54:00,139.053,139.068,139.053,139.058,69799999.0
2005-12-21 07:55:00,139.059,139.066,139.054,139.057,69600000.0
2005-12-21 07:56:00,139.055,139.067,139.052,139.052,56200000.0
2005-12-21 07:57:00,139.06,139.064,139.043,139.043,74499999.0
2005-12-21 07:58:00,139.052,139.055,139.043,139.043,131499998.0
2005-12-21 07:59:00,139.05,139.09,139.05,139.08,35500000.0
2005-12-21 08:00:00,139.057,139.057,139.026,139.034,80200001.0
2005-12-21 08:01:00,139.029,139.029,139.016,139.018,65700000.0
2005-12-21 08:02:00,139.022,139.028,139.022,139.028,64799999.0
2005-12-21 08:03:00,139.024,139.033,139.017,139.023,124500000.0
2005-12-21 08:04:00,139.04,139.055,139.04,139.048,131999999.0
2005-12-21 08:05:00,139.048,139.06,139.044,139.055,135100001.0
2005-12-21 08:06:00,139.055,139.055,139.045,139.055,36700000.0
2005-12-21 08:07:00,139.048,139.048,139.032,139.036,63000000.0
2005-12-21 08:08:00,139.041,139.056,139.041,139.052,128400003.0
2005-12-21 08:09:00,139.048,139.062,139.043,139.053,142400002.0
2005-12-21 08:10:00,139.062,139.1,139.058,139.1,152800000.0
2005-12-21 08:11:00,139.112,139.112,139.097,139.101,73500000.0
2005-12-21 08:12:00,139.102,139.112,139.094,139.11,88700001.0
2005-12-21 08:13:00,139.124,139.153,139.124,139.142,98599998.0
2005-12-21 08:14:00,139.151,139.175,139.151,139.175,53600000.0
2005-12-21 08:15:00,139.187,139.206,139.187,139.2,98699998.0
2005-12-21 08:16:00,139.21,139.235,139.21,139.229,85899999.0
2005-12-21 08:17:00,139.208,139.213,139.198,139.207,28700000.0
2005-12-21 08:18:00,139.198,139.199,139.191,139.197,53400000.0
2005-12-21 08:19:00,139.187,139.199,139.16,139.16,55100000.0
2005-12-21 08:20:00,139.16,139.164,139.125,139.125,57600000.0
2005-12-21 08:21:00,139.115,139.155,139.11,139.155,117700001.0
2005-12-21 08:22:00,139.163,139.165,139.15,139.15,108200001.0
2005-12-21 08:23:00,139.154,139.154,139.14,139.143,87600001.0
2005-12-21 08:24:00,139.142,139.145,139.139,139.14,181799999.0
2005-12-21 08:25:00,139.132,139.154,139.132,139.132,48000000.0
2005-12-21 08:26:00,139.145,139.145,139.14,139.143,46400001.0
2005-12-21 08:27:00,139.145,139.152,139.138,139.138,37500000.0
2005-12-21 08:28:00,139.146,139.149,139.123,139.123,78100000.0
2005-12-21 08:29:00,139.132,139.135,139.099,139.112,135700000.0
2005-12-21 08:30:00,139.113,139.113,139.083,139.094,147499997.0
2005-12-21 08:31:00,139.097,139.112,139.097,139.101,99199998.0
2005-12-21 08:32:00,139.098,139.132,139.096,139.132,83300000.0
2005-12-21 08:33:00,139.125,139.125,139.107,139.109,90599998.0
2005-12-21 08:34:00,139.105,139.119,139.091,139.092,137299998.0
2005-12-21 08:35:00,139.08,139.113,139.08,139.105,95699999.0
2005-12-21 08:36:00,139.117,139.126,139.105,139.117,238800005.0
2005-12-21 08:37:00,139.129,139.129,139.1,139.102,135600001.0
2005-12-21 08:38:00,139.103,139.127,139.103,139.106,67200000.0
2005-12-21 08:39:00,139.104,139.132,139.104,139.132,78800000.0
2005-12-21 08:40:00,139.127,139.127,139.117,139.12,79899999.0
2005-12-21 08:41:00,139.107,139.107,139.094,139.1,167800001.0
2005-12-21 08:42:00,139.102,139.115,139.101,139.107,70100000.0
2005-12-21 08:43:00,139.106,139.127,139.106,139.108,95199999.0
2005-12-21 08:44:00,139.099,139.099,139.083,139.087,61899999.0
2005-12-21 08:45:00,139.088,139.096,139.084,139.085,79799998.0
2005-12-21 08:46:00,139.087,139.106,139.082,139.082,65800001.0
2005-12-21 08:47:00,139.077,139.086,139.077,139.085,58000001.0
2005-12-21 08:48:00,139.075,139.075,139.054,139.068,95000000.0
2005-12-21 08:49:00,139.059,139.084,139.059,139.08,139699998.0
2005-12-21 08:50:00,139.08,139.08,139.065,139.068,113399996.0
2005-12-21 08:51:00,139.067,139.083,139.06,139.083,56199999.0
2005-12-21 08:52:00,139.078,139.078,139.064,139.077,94699999.0
2005-12-21 08:53:00,139.073,139.081,139.061,139.076,183599997.0
2005-12-21 08:54:00,139.075,139.075,139.05,139.062,132400000.0
2005-12-21 08:55:00,139.06,139.061,139.044,139.061,69000000.0
2005-12-21 08:56:00,139.058,139.058,139.034,139.04,86300000.0
2005-12-21 08:57:00,139.042,139.042,139.005,139.005,117000001.0
2005-12-21 08:58:00,139.0,139.03,138.994,139.013,102500001.0
2005-12-21 08:59:00,139.001,139.002,138.982,139.002,146900001.0
2005-12-21 09:00:00,139.002,139.007,138.988,138.988,105399998.0
2005-12-21 09:01:00,138.999,138.999,138.971,138.971,111599999.0
2005-12-21 09:02:00,138.973,138.979,138.96,138.967,135399999.0
2005-12-21 09:03:00,138.978,138.98,138.942,138.942,55700001.0
2005-12-21 09:04:00,138.927,138.927,138.907,138.913,44700000.0
2005-12-21 09:05:00,138.925,138.963,138.925,138.963,53199999.0
2005-12-21 09:06:00,138.963,138.982,138.963,138.973,134399998.0
2005-12-21 09:07:00,138.963,138.979,138.95,138.977,53600001.0
2005-12-21 09:08:00,138.976,138.98,138.972,138.973,76600000.0
2005-12-21 09:09:00,138.972,138.992,138.972,138.987,54099999.0
2005-12-21 09:10:00,138.981,138.997,138.977,138.979,88000001.0
2005-12-21 09:11:00,138.987,138.992,138.976,138.987,41700000.0
2005-12-21 09:12:00,138.968,138.991,138.967,138.987,131900000.0
2005-12-21 09:13:00,138.998,139.004,138.996,138.996,52699999.0
2005-12-21 09:14:00,138.995,139.014,138.995,139.0,138999999.0
2005-12-21 09:15:00,138.998,139.006,138.992,139.001,90199999.0
2005-12-21 09:16:00,138.987,138.988,138.987,138.988,18400000.0
2005-12-21 09:17:00,138.97,138.97,138.968,138.97,35200000.0
2005-12-21 09:18:00,138.964,138.998,138.964,138.998,111099998.0
2005-12-21 09:19:00,138.99,139.013,138.987,139.001,97400000.0
2005-12-21 09:20:00,138.993,139.017,138.992,139.008,36600000.0
2005-12-21 09:21:00,139.008,139.04,139.005,139.04,63600001.0
2005-12-21 09:22:00,139.063,139.065,139.044,139.05,201699998.0
2005-12-21 09:23:00,139.053,139.053,139.039,139.044,56200000.0
2005-12-21 09:24:00,139.052,139.091,139.052,139.091,151799998.0
2005-12-21 09:25:00,139.102,139.121,139.098,139.098,69600001.0
2005-12-21 09:26:00,139.101,139.158,139.101,139.152,78000000.0
2005-12-21 09:27:00,139.162,139.164,139.146,139.152,145000000.0
2005-12-21 09:28:00,139.145,139.16,139.143,139.143,104200002.0
2005-12-21 09:29:00,139.137,139.146,139.105,139.105,63499999.0
2005-12-21 09:30:00,139.095,139.102,139.088,139.097,78400000.0
2005-12-21 09:31:00,139.086,139.098,139.07,139.094,101600000.0
2005-12-21 09:32:00,139.112,139.13,139.098,139.098,63800000.0
2005-12-21 09:33:00,139.088,139.103,139.081,139.101,132800000.0
2005-12-21 09:34:00,139.095,139.095,139.068,139.068,71499999.0
2005-12-21 09:35:00,139.067,139.073,139.048,139.05,151499999.0
2005-12-21 09:36:00,139.056,139.059,139.047,139.05,95900000.0
2005-12-21 09:37:00,139.037,139.046,139.026,139.037,128500001.0
2005-12-21 09:38:00,139.056,139.08,139.054,139.08,169300000.0
2005-12-21 09:39:00,139.074,139.085,139.066,139.078,88000001.0
2005-12-21 09:40:00,139.078,139.078,139.054,139.054,136899996.0
2005-12-21 09:41:00,139.058,139.073,139.058,139.068,129800000.0
2005-12-21 09:42:00,139.063,139.063,139.042,139.054,78199998.0
2005-12-21 09:43:00,139.038,139.058,139.038,139.058,71600000.0
2005-12-21 09:44:00,139.074,139.144,139.074,139.144,86900000.0
2005-12-21 09:45:00,139.145,139.15,139.135,139.135,49200000.0
2005-12-21 09:46:00,139.147,139.172,139.147,139.162,20700000.0
2005-12-21 09:47:00,139.161,139.172,139.156,139.156,104100000.0
2005-12-21 09:48:00,139.149,139.149,139.136,139.136,23800000.0
2005-12-21 09:49:00,139.123,139.123,139.098,139.098,205299998.0
2005-12-21 09:50:00,139.091,139.091,139.066,139.07,92799998.0
2005-12-21 09:51:00,139.077,139.077,139.062,139.064,70100000.0
2005-12-21 09:52:00,139.065,139.077,139.058,139.058,52000000.0
2005-12-21 09:53:00,139.063,139.076,139.063,139.07,70700001.0
2005-12-21 09:54:00,139.077,139.098,139.077,139.097,68100002.0
2005-12-21 09:55:00,139.088,139.093,139.08,139.093,180400000.0
2005-12-21 09:56:00,139.093,139.1,139.092,139.1,170399999.0
2005-12-21 09:57:00,139.094,139.125,139.094,139.11,114700000.0
2005-12-21 09:58:00,139.128,139.138,139.128,139.131,117399998.0
2005-12-21 09:59:00,139.133,139.135,139.117,139.13,49600000.0
2005-12-21 10:00:00,139.133,139.135,139.12,139.132,64699999.0
2005-12-21 10:01:00,139.132,139.132,139.1,139.12,65600000.0
2005-12-21 10:02:00,139.13,139.148,139.13,139.14,107200001.0
2005-12-21 10:03:00,139.135,139.164,139.123,139.159,157199998.0
2005-12-21 10:04:00,139.173,139.188,139.173,139.18,66900000.0
2005-12-21 10:05:00,139.194,139.282,139.194,139.275,101000000.0
2005-12-21 10:06:00,139.287,139.315,139.287,139.315,108000001.0
2005-12-21 10:07:00,139.335,139.365,139.332,139.358,40700000.0
2005-12-21 10:08:00,139.345,139.353,139.34,139.351,93400000.0
2005-12-21 10:09:00,139.351,139.351,139.331,139.332,119900000.0
2005-12-21 10:10:00,139.333,139.349,139.323,139.338,106400001.0
2005-12-21 10:11:00,139.346,139.356,139.34,139.346,150900002.0
2005-12-21 10:12:00,139.346,139.346,139.288,139.288,84699999.0
2005-12-21 10:13:00,139.283,139.315,139.275,139.315,81600000.0
2005-12-21 10:14:00,139.319,139.329,139.311,139.312,168099996.0
2005-12-21 10:15:00,139.308,139.317,139.269,139.269,141099996.0
2005-12-21 10:16:00,139.267,139.28,139.259,139.262,53600000.0
2005-12-21 10:17:00,139.251,139.251,139.224,139.236,72199999.0
2005-12-21 10:18:00,139.238,139.261,139.237,139.258,49800000.0
2005-12-21 10:19:00,139.277,139.349,139.277,139.338,38700000.0
2005-12-21 10:20:00,139.332,139.333,139.307,139.317,201199999.0
2005-12-21 10:21:00,139.308,139.308,139.289,139.296,120100000.0
2005-12-21 10:22:00,139.284,139.296,139.275,139.293,135400001.0
2005-12-21 10:23:00,139.29,139.29,139.275,139.283,25500000.0
2005-12-21 10:24:00,139.287,139.303,139.287,139.297,69000001.0
2005-12-21 10:25:00,139.297,139.305,139.289,139.29,80299999.0
2005-12-21 10:26:00,139.28,139.286,139.256,139.256,99300001.0
2005-12-21 10:27:00,139.262,139.268,139.238,139.238,42400001.0
2005-12-21 10:28:00,139.208,139.208,139.177,139.177,10000000.0
2005-12-21 10:29:00,139.153,139.177,139.143,139.177,99299999.0
2005-12-21 10:30:00,139.197,139.197,139.174,139.18,111499998.0
2005-12-21 10:31:00,139.187,139.197,139.176,139.197,161400000.0
2005-12-21 10:32:00,139.204,139.205,139.145,139.145,75899999.0
2005-12-21 10:33:00,139.134,139.144,139.121,139.121,95600001.0
2005-12-21 10:34:00,139.108,139.131,139.107,139.131,108200000.0
2005-12-21 10:35:00,139.146,139.155,139.145,139.145,78400000.0
2005-12-21 10:36:00,139.135,139.14,139.121,139.136,104400000.0
2005-12-21 10:37:00,139.143,139.146,139.13,139.13,126900000.0
2005-12-21 10:38:00,139.128,139.133,139.111,139.118,112899998.0
2005-12-21 10:39:00,139.113,139.13,139.111,139.125,153600001.0
2005-12-21 10:40:00,139.115,139.128,139.092,139.107,124300001.0
2005-12-21 10:41:00,139.08,139.097,139.08,139.097,78199999.0
2005-12-21 10:42:00,139.074,139.088,139.042,139.042,78300000.0
2005-12-21 10:43:00,139.038,139.075,139.029,139.066,169799998.0
2005-12-21 10:44:00,139.075,139.075,139.065,139.071,61800000.0
2005-12-21 10:45:00,139.075,139.082,139.056,139.06,125000000.0
2005-12-21 10:46:00,139.063,139.063,139.035,139.035,32700000.0
2005-12-21 10:47:00,139.039,139.039,139.036,139.036,19500000.0
2005-12-21 10:48:00,139.034,139.064,139.031,139.064,96299998.0
2005-12-21 10:49:00,139.076,139.091,139.064,139.071,70500000.0
2005-12-21 10:50:00,139.087,139.1,139.085,139.098,156500000.0
2005-12-21 10:51:00,139.098,139.112,139.091,139.112,49100000.0
2005-12-21 10:52:00,139.109,139.116,139.107,139.112,96000000.0
2005-12-21 10:53:00,139.125,139.151,139.125,139.151,84199999.0
2005-12-21 10:54:00,139.148,139.148,139.113,139.135,117099998.0
2005-12-21 10:55:00,139.14,139.146,139.14,139.141,95600000.0
2005-12-21 10:56:00,139.14,139.166,139.138,139.157,109599999.0
2005-12-21 10:57:00,139.151,139.151,139.125,139.138,90600000.0
2005-12-21 10:58:00,139.145,139.157,139.14,139.14,36700000.0
2005-12-21 10:59:00,139.13,139.147,139.13,139.146,41600001.0
2005-12-21 11:00:00,139.151,139.157,139.134,139.157,28000000.0
2005-12-21 11:01:00,139.174,139.22,139.174,139.212,165099998.0
2005-12-21 11:02:00,139.199,139.213,139.193,139.211,98100000.0
2005-12-21 11:03:00,139.212,139.216,139.199,139.205,119100003.0
2005-12-21 11:04:00,139.214,139.225,139.213,139.222,124600002.0
2005-12-21 11:05:00,139.231,139.231,139.21,139.21,128399997.0
2005-12-21 11:06:00,139.212,139.216,139.21,139.211,73600000.0
2005-12-21 11:07:00,139.195,139.213,139.195,139.202,115200000.0
2005-12-21 11:08:00,139.197,139.197,139.181,139.195,139399998.0
2005-12-21 11:09:00,139.193,139.193,139.174,139.18,73800000.0
2005-12-21 11:10:00,139.182,139.194,139.182,139.188,41800000.0
2005-12-21 11:11:00,139.188,139.191,139.182,139.182,133500001.0
2005-12-21 11:12:00,139.18,139.18,139.147,139.152,122100000.0
2005-12-21 11:13:00,139.141,139.141,139.122,139.13,51499999.0
2005-12-21 11:14:00,139.121,139.137,139.121,139.137,74200000.0
2005-12-21 11:15:00,139.133,139.135,139.122,139.134,149200001.0
2005-12-21 11:16:00,139.129,139.147,139.121,139.147,72200000.0
2005-12-21 11:17:00,139.153,139.162,139.146,139.153,103799999.0
2005-12-21 11:18:00,139.157,139.157,139.125,139.125,44800000.0
2005-12-21 11:19:00,139.127,139.171,139.127,139.17,75800001.0
2005-12-21 11:20:00,139.166,139.175,139.161,139.172,97499998.0
2005-12-21 11:21:00,139.182,139.188,139.164,139.164,99499997.0
2005-12-21 11:22:00,139.17,139.178,139.161,139.166,54799999.0
2005-12-21 11:23:00,139.161,139.172,139.16,139.16,151700001.0
2005-12-21 11:24:00,139.171,139.201,139.171,139.201,117500002.0
2005-12-21 11:25:00,139.209,139.219,139.203,139.209,94400000.0
2005-12-21 11:26:00,139.207,139.216,139.197,139.197,55899999.0
2005-12-21 11:27:00,139.19,139.198,139.159,139.161,47100000.0
2005-12-21 11:28:00,139.158,139.167,139.151,139.156,50100000.0
2005-12-21 11:29:00,139.162,139.162,139.143,139.151,125400000.0
2005-12-21 11:30:00,139.157,139.19,139.156,139.19,65600000.0
2005-12-21 11:31:00,139.194,139.213,139.194,139.202,169199998.0
2005-12-21 11:32:00,139.202,139.206,139.193,139.198,143399999.0
2005-12-21 11:33:00,139.207,139.225,139.206,139.225,59700000.0
2005-12-21 11:34:00,139.232,139.232,139.214,139.217,92299998.0
2005-12-21 11:35:00,139.216,139.232,139.216,139.227,159200001.0
2005-12-21 11:36:00,139.247,139.264,139.236,139.264,128499998.0
2005-12-21 11:37:00,139.263,139.263,139.246,139.25,98300000.0
2005-12-21 11:38:00,139.249,139.268,139.246,139.266,154400001.0
2005-12-21 11:39:00,139.263,139.263,139.231,139.245,92600002.0
2005-12-21 11:40:00,139.233,139.233,139.222,139.223,58300000.0
2005-12-21 11:41:00,139.224,139.232,139.212,139.212,141899999.0
2005-12-21 11:42:00,139.208,139.231,139.195,139.214,163099999.0
2005-12-21 11:43:00,139.222,139.222,139.189,139.191,127000000.0
2005-12-21 11:44:00,139.2,139.2,139.174,139.174,110900000.0
2005-12-21 11:45:00,139.173,139.178,139.154,139.165,145000000.0
2005-12-21 11:46:00,139.163,139.182,139.163,139.175,93799999.0
2005-12-21 11:47:00,139.179,139.195,139.179,139.183,68800000.0
2005-12-21 11:48:00,139.193,139.208,139.193,139.202,137499997.0
2005-12-21 11:49:00,139.189,139.193,139.166,139.178,101600000.0
2005-12-21 11:50:00,139.162,139.183,139.153,139.183,129100001.0
2005-12-21 11:51:00,139.183,139.183,139.165,139.183,60099999.0
2005-12-21 11:52:00,139.168,139.172,139.152,139.152,65599999.0
2005-12-21 11:53:00,139.15,139.16,139.139,139.16,81500001.0
2005-12-21 11:54:00,139.154,139.154,139.09,139.097,91899999.0
2005-12-21 11:55:00,139.1,139.115,139.087,139.094,119800001.0
2005-12-21 11:56:00,139.094,139.096,139.088,139.089,79800002.0
2005-12-21 11:57:00,139.088,139.105,139.084,139.105,101500001.0
2005-12-21 11:58:00,139.109,139.134,139.109,139.123,63400002.0
2005-12-21 11:59:00,139.117,139.117,139.094,139.104,144299998.0
2005-12-21 12:00:00,139.097,139.1,139.091,139.091,109399999.0
2005-12-21 12:01:00,139.094,139.105,139.087,139.105,76800001.0
2005-12-21 12:02:00,139.107,139.107,139.089,139.095,107700000.0
2005-12-21 12:03:00,139.097,139.097,139.082,139.09,162000002.0
2005-12-21 12:04:00,139.099,139.1,139.089,139.1,59900001.0
2005-12-21 12:05:00,139.107,139.12,139.1,139.117,158700000.0
2005-12-21 12:06:00,139.118,139.118,139.101,139.109,57600000.0
2005-12-21 12:07:00,139.109,139.137,139.109,139.115,207700000.0
2005-12-21 12:08:00,139.107,139.125,139.103,139.114,118800000.0
2005-12-21 12:09:00,139.115,139.121,139.105,139.116,165700002.0
2005-12-21 12:10:00,139.118,139.122,139.113,139.113,99999999.0
2005-12-21 12:11:00,139.112,139.118,139.109,139.113,95799997.0
2005-12-21 12:12:00,139.108,139.11,139.108,139.11,62199999.0
2005-12-21 12:13:00,139.108,139.113,139.106,139.109,68699998.0
2005-12-21 12:14:00,139.105,139.105,139.077,139.097,75800000.0
2005-12-21 12:15:00,139.095,139.106,139.094,139.105,106300001.0
2005-12-21 12:16:00,139.12,139.139,139.12,139.139,138300001.0
2005-12-21 12:17:00,139.145,139.154,139.138,139.154,125999999.0
2005-12-21 12:18:00,139.156,139.17,139.156,139.165,86900001.0
2005-12-21 12:19:00,139.161,139.18,139.161,139.18,71400000.0
2005-12-21 12:20:00,139.178,139.193,139.173,139.178,174900000.0
2005-12-21 12:21:00,139.176,139.186,139.167,139.186,108699999.0
2005-12-21 12:22:00,139.187,139.198,139.187,139.193,13600000.0
2005-12-21 12:23:00,139.203,139.205,139.187,139.187,41599999.0
2005-12-21 12:24:00,139.183,139.19,139.176,139.176,82000000.0
2005-12-21 12:25:00,139.173,139.19,139.167,139.19,68800000.0
2005-12-21 12:26:00,139.187,139.187,139.14,139.143,88599999.0
2005-12-21 12:27:00,139.125,139.148,139.125,139.145,51200000.0
2005-12-21 12:28:00,139.133,139.133,139.112,139.118,125300000.0
2005-12-21 12:29:00,139.122,139.139,139.114,139.139,110700003.0
2005-12-21 12:30:00,139.148,139.18,139.148,139.18,60000000.0
2005-12-21 12:31:00,139.19,139.196,139.178,139.179,135499998.0
2005-12-21 12:32:00,139.18,139.18,139.162,139.163,176400000.0
2005-12-21 12:33:00,139.18,139.195,139.18,139.189,63300000.0
2005-12-21 12:34:00,139.181,139.189,139.179,139.189,115099999.0
2005-12-21 12:35:00,139.192,139.207,139.192,139.202,127000000.0
2005-12-21 12:36:00,139.205,139.209,139.195,139.206,70300002.0
2005-12-21 12:37:00,139.209,139.209,139.197,139.197,109999999.0
2005-12-21 12:38:00,139.195,139.21,139.195,139.195,88800001.0
2005-12-21 12:39:00,139.198,139.206,139.194,139.206,43200000.0
2005-12-21 12:40:00,139.197,139.218,139.197,139.215,54199999.0
2005-12-21 12:41:00,139.209,139.245,139.209,139.245,89799999.0
2005-12-21 12:42:00,139.242,139.242,139.219,139.219,98200000.0
2005-12-21 12:43:00,139.218,139.218,139.204,139.214,30000000.0
2005-12-21 12:44:00,139.215,139.223,139.215,139.223,69100000.0
2005-12-21 12:45:00,139.234,139.241,139.227,139.227,60800000.0
2005-12-21 12:46:00,139.228,139.232,139.213,139.228,84600000.0
2005-12-21 12:47:00,139.221,139.24,139.22,139.24,83500001.0
2005-12-21 12:48:00,139.257,139.257,139.234,139.253,75100000.0
2005-12-21 12:49:00,139.256,139.273,139.256,139.266,137300000.0
2005-12-21 12:50:00,139.266,139.275,139.249,139.264,58399999.0
2005-12-21 12:51:00,139.259,139.259,139.234,139.234,17900000.0
2005-12-21 12:52:00,139.226,139.226,139.207,139.207,63300000.0
2005-12-21 12:53:00,139.212,139.212,139.191,139.208,65100000.0
2005-12-21 12:54:00,139.198,139.217,139.198,139.215,75100000.0
2005-12-21 12:55:00,139.213,139.213,139.157,139.157,64000000.0
2005-12-21 12:56:00,139.15,139.165,139.15,139.16,72000000.0
2005-12-21 12:57:00,139.167,139.178,139.167,139.171,141899999.0
2005-12-21 12:58:00,139.167,139.175,139.157,139.157,154099999.0
2005-12-21 12:59:00,139.151,139.151,139.14,139.14,61999999.0
2005-12-21 13:00:00,139.145,139.15,139.142,139.142,59400001.0
2005-12-21 13:01:00,139.133,139.142,139.129,139.131,121000003.0
2005-12-21 13:02:00,139.097,139.097,139.037,139.038,42500000.0
2005-12-21 13:03:00,139.046,139.053,139.045,139.045,24000000.0
2005-12-21 13:04:00,139.064,139.068,139.055,139.067,162999997.0
2005-12-21 13:05:00,139.062,139.07,139.043,139.059,140500002.0
2005-12-21 13:06:00,139.071,139.071,139.045,139.057,59700000.0
2005-12-21 13:07:00,139.052,139.052,139.038,139.04,56300000.0
2005-12-21 13:08:00,139.043,139.055,139.042,139.055,56899998.0
2005-12-21 13:09:00,139.06,139.083,139.06,139.078,39200000.0
2005-12-21 13:10:00,139.069,139.074,139.064,139.07,112500002.0
2005-12-21 13:11:00,139.063,139.063,139.047,139.059,79900000.0
2005-12-21 13:12:00,139.059,139.069,139.029,139.029,73300000.0
2005-12-21 13:13:00,139.015,139.022,138.987,138.987,130399999.0
2005-12-21 13:14:00,138.971,138.971,138.944,138.947,66000001.0
2005-12-21 13:15:00,138.936,138.969,138.936,138.967,141400000.0
2005-12-21 13:16:00,138.963,138.971,138.96,138.967,71200000.0
2005-12-21 13:17:00,138.972,138.998,138.972,138.998,10400000.0
2005-12-21 13:18:00,138.998,138.999,138.974,138.999,136299999.0
2005-12-21 13:19:00,138.989,138.989,138.972,138.977,70699998.0
2005-12-21 13:20:00,138.993,138.995,138.974,138.974,58400001.0
2005-12-21 13:21:00,138.968,138.985,138.968,138.985,80000001.0
2005-12-21 13:22:00,138.987,138.987,138.972,138.972,88199998.0
2005-12-21 13:23:00,138.967,138.99,138.956,138.99,64600000.0
2005-12-21 13:24:00,138.987,138.994,138.98,138.994,111500000.0
2005-12-21 13:25:00,138.992,138.996,138.974,138.985,125499999.0
2005-12-21 13:26:00,138.988,138.998,138.977,138.998,91900000.0
2005-12-21 13:27:00,139.006,139.013,138.997,138.999,112200003.0
2005-12-21 13:28:00,138.996,139.005,138.984,139.003,157000003.0
2005-12-21 13:29:00,139.002,139.007,138.985,139.007,115499999.0
2005-12-21 13:30:00,139.009,139.021,138.998,139.002,116900002.0
2005-12-21 13:31:00,139.0,139.022,139.0,139.022,98200000.0
2005-12-21 13:32:00,139.008,139.032,139.008,139.023,104699998.0
2005-12-21 13:33:00,139.032,139.032,139.012,139.012,131899999.0
2005-12-21 13:34:00,139.007,139.018,138.991,139.003,81699998.0
2005-12-21 13:35:00,138.996,139.021,138.996,139.015,70700000.0
2005-12-21 13:36:00,139.019,139.03,139.018,139.028,51099999.0
2005-12-21 13:37:00,139.032,139.041,139.032,139.032,135600000.0
2005-12-21 13:38:00,139.04,139.061,139.04,139.061,78299999.0
2005-12-21 13:39:00,139.066,139.074,139.065,139.065,72800000.0
2005-12-21 13:40:00,139.077,139.108,139.077,139.108,49800000.0
2005-12-21 13:41:00,139.118,139.139,139.111,139.117,152499997.0
2005-12-21 13:42:00,139.123,139.13,139.123,139.127,90699999.0
2005-12-21 13:43:00,139.122,139.122,139.107,139.109,54900000.0
2005-12-21 13:44:00,139.098,139.109,139.091,139.093,110200000.0
2005-12-21 13:45:00,139.095,139.105,139.095,139.095,119799998.0
2005-12-21 13:46:00,139.097,139.097,139.088,139.088,64300000.0
2005-12-21 13:47:00,139.081,139.098,139.081,139.09,68999999.0
2005-12-21 13:48:00,139.084,139.097,139.082,139.093,91400001.0
2005-12-21 13:49:00,139.08,139.096,139.08,139.092,67900001.0
2005-12-21 13:50:00,139.079,139.092,139.079,139.089,26400000.0
2005-12-21 13:51:00,139.093,139.093,139.078,139.093,74300000.0
2005-12-21 13:52:00,139.085,139.085,139.073,139.077,59100001.0
2005-12-21 13:53:00,139.077,139.084,139.072,139.077,67199999.0
2005-12-21 13:54:00,139.075,139.076,139.067,139.069,108200000.0
2005-12-21 13:55:00,139.064,139.07,139.063,139.07,117300000.0
2005-12-21 13:56:00,139.079,139.094,139.077,139.082,100700002.0
2005-12-21 13:57:00,139.081,139.081,139.073,139.073,21800000.0
2005-12-21 13:58:00,139.075,139.075,139.062,139.069,37700000.0
2005-12-21 13:59:00,139.066,139.066,139.043,139.048,147500000.0
2005-12-21 14:00:00,139.05,139.053,139.045,139.045,199100004.0
2005-12-21 14:01:00,139.055,139.064,139.055,139.06,67900000.0
2005-12-21 14:02:00,139.045,139.063,139.045,139.055,55400000.0
2005-12-21 14:03:00,139.059,139.07,139.057,139.057,102800000.0
2005-12-21 14:04:00,139.06,139.072,139.06,139.072,79599999.0
2005-12-21 14:05:00,139.064,139.064,139.05,139.064,58100001.0
2005-12-21 14:06:00,139.062,139.068,139.058,139.067,40500000.0
2005-12-21 14:07:00,139.062,139.077,139.057,139.057,85100001.0
2005-12-21 14:08:00,139.048,139.05,139.034,139.034,73200000.0
2005-12-21 14:09:00,139.028,139.035,139.025,139.025,159000003.0
2005-12-21 14:10:00,139.026,139.026,139.001,139.003,75300000.0
2005-12-21 14:11:00,139.012,139.012,138.994,138.994,37100000.0
2005-12-21 14:12:00,139.007,139.01,138.991,138.991,50999999.0
2005-12-21 14:13:00,138.987,138.999,138.982,138.992,71099999.0
2005-12-21 14:14:00,138.992,139.003,138.992,139.003,31200000.0
2005-12-21 14:15:00,139.011,139.025,139.001,139.02,188000005.0
2005-12-21 14:16:00,139.018,139.051,139.012,139.047,78400000.0
2005-12-21 14:17:00,139.055,139.072,139.051,139.067,103799997.0
2005-12-21 14:18:00,139.042,139.042,138.998,139.025,39800000.0
2005-12-21 14:19:00,139.02,139.02,139.004,139.013,84800001.0
2005-12-21 14:20:00,139.018,139.044,139.011,139.038,124099999.0
2005-12-21 14:21:00,139.028,139.045,139.028,139.04,134899999.0
2005-12-21 14:22:00,139.054,139.06,139.035,139.045,160099998.0
2005-12-21 14:23:00,139.052,139.075,139.052,139.058,111799998.0
2005-12-21 14:24:00,139.061,139.078,139.045,139.078,65100000.0
2005-12-21 14:25:00,139.084,139.115,139.084,139.098,55200000.0
2005-12-21 14:26:00,139.097,139.114,139.093,139.111,59200000.0
2005-12-21 14:27:00,139.12,139.12,139.095,139.108,90000000.0
2005-12-21 14:28:00,139.106,139.108,139.098,139.108,91300001.0
2005-12-21 14:29:00,139.111,139.114,139.088,139.1,115500000.0
2005-12-21 14:30:00,139.093,139.108,139.093,139.108,72599999.0
2005-12-21 14:31:00,139.121,139.125,139.111,139.115,127499998.0
2005-12-21 14:32:00,139.103,139.13,139.096,139.123,86700000.0
2005-12-21 14:33:00,139.122,139.131,139.122,139.123,52100001.0
2005-12-21 14:34:00,139.118,139.12,139.111,139.111,71500002.0
2005-12-21 14:35:00,139.107,139.107,139.09,139.093,165000002.0
2005-12-21 14:36:00,139.097,139.14,139.097,139.131,107499999.0
2005-12-21 14:37:00,139.139,139.143,139.125,139.14,215099996.0
2005-12-21 14:38:00,139.139,139.14,139.125,139.125,85700000.0
2005-12-21 14:39:00,139.137,139.158,139.128,139.153,82100000.0
2005-12-21 14:40:00,139.162,139.162,139.12,139.12,87000002.0
2005-12-21 14:41:00,139.113,139.117,139.091,139.092,195900002.0
2005-12-21 14:42:00,139.097,139.102,139.083,139.089,52100000.0
2005-12-21 14:43:00,139.085,139.085,139.055,139.055,140599999.0
2005-12-21 14:44:00,139.068,139.108,139.068,139.101,71200000.0
2005-12-21 14:45:00,139.097,139.111,139.097,139.109,43700000.0
2005-12-21 14:46:00,139.118,139.118,139.09,139.09,64800000.0
2005-12-21 14:47:00,139.08,139.081,139.058,139.058,68700000.0
2005-12-21 14:48:00,139.068,139.079,139.06,139.07,104799999.0
2005-12-21 14:49:00,139.077,139.092,139.077,139.082,59700000.0
2005-12-21 14:50:00,139.092,139.108,139.092,139.106,96199999.0
2005-12-21 14:51:00,139.098,139.11,139.09,139.11,141499998.0
2005-12-21 14:52:00,139.101,139.106,139.097,139.106,64200000.0
2005-12-21 14:53:00,139.101,139.108,139.088,139.088,51200000.0
2005-12-21 14:54:00,139.086,139.104,139.086,139.092,133700002.0
2005-12-21 14:55:00,139.089,139.115,139.089,139.095,62100000.0
2005-12-21 14:56:00,139.094,139.101,139.089,139.099,153799998.0
2005-12-21 14:57:00,139.098,139.103,139.079,139.083,135499996.0
2005-12-21 14:58:00,139.065,139.071,139.039,139.039,121000001.0
2005-12-21 14:59:00,139.032,139.032,139.021,139.027,15800000.0
2005-12-21 15:00:00,139.048,139.062,139.042,139.058,106999999.0
2005-12-21 15:01:00,139.065,139.07,139.057,139.062,180300003.0
2005-12-21 15:02:00,139.053,139.066,139.053,139.062,63900000.0
2005-12-21 15:03:00,139.064,139.075,139.058,139.066,37900000.0
2005-12-21 15:04:00,139.068,139.083,139.06,139.076,73700000.0
2005-12-21 15:05:00,139.077,139.09,139.068,139.068,64099999.0
2005-12-21 15:06:00,139.068,139.081,139.06,139.06,56700001.0
2005-12-21 15:07:00,139.073,139.078,139.063,139.066,81400000.0
2005-12-21 15:08:00,139.069,139.072,139.066,139.072,26400000.0
2005-12-21 15:09:00,139.07,139.083,139.07,139.082,119899999.0
2005-12-21 15:10:00,139.081,139.095,139.08,139.095,107600001.0
2005-12-21 15:11:00,139.078,139.078,139.063,139.074,82699999.0
2005-12-21 15:12:00,139.077,139.085,139.075,139.08,85099998.0
2005-12-21 15:13:00,139.097,139.111,139.083,139.098,128800000.0
2005-12-21 15:14:00,139.11,139.15,139.104,139.15,128200000.0
2005-12-21 15:15:00,139.138,139.157,139.137,139.157,56000000.0
2005-12-21 15:16:00,139.149,139.154,139.132,139.132,39500000.0
2005-12-21 15:17:00,139.125,139.127,139.114,139.127,82600002.0
2005-12-21 15:18:00,139.124,139.124,139.11,139.111,42400000.0
2005-12-21 15:19:00,139.108,139.115,139.108,139.115,34600000.0
2005-12-21 15:20:00,139.104,139.108,139.08,139.108,119200000.0
2005-12-21 15:21:00,139.112,139.119,139.091,139.105,110300001.0
2005-12-21 15:22:00,139.111,139.121,139.111,139.121,18000000.0
2005-12-21 15:23:00,139.118,139.128,139.118,139.125,93699999.0
2005-12-21 15:24:00,139.137,139.137,139.117,139.117,69600000.0
2005-12-21 15:25:00,139.11,139.114,139.104,139.11,40400000.0
2005-12-21 15:26:00,139.11,139.124,139.11,139.115,88599999.0
2005-12-21 15:27:00,139.121,139.129,139.117,139.117,115300002.0
2005-12-21 15:28:00,139.122,139.122,139.107,139.122,104100000.0
2005-12-21 15:29:00,139.125,139.13,139.109,139.109,78799999.0
2005-12-21 15:30:00,139.107,139.153,139.107,139.153,91900001.0
2005-12-21 15:31:00,139.158,139.188,139.158,139.188,37000000.0
2005-12-21 15:32:00,139.197,139.199,139.186,139.189,75600000.0
2005-12-21 15:33:00,139.191,139.191,139.168,139.17,99500000.0
2005-12-21 15:34:00,139.173,139.188,139.173,139.179,68600000.0
2005-12-21 15:35:00,139.187,139.187,139.156,139.159,115400000.0
2005-12-21 15:36:00,139.167,139.172,139.147,139.162,138699999.0
2005-12-21 15:37:00,139.163,139.163,139.149,139.158,159300001.0
2005-12-21 15:38:00,139.156,139.163,139.149,139.149,39000000.0
2005-12-21 15:39:00,139.138,139.138,139.128,139.128,12100000.0
2005-12-21 15:40:00,139.122,139.122,139.109,139.111,166500000.0
2005-12-21 15:41:00,139.098,139.121,139.098,139.114,98399999.0
2005-12-21 15:42:00,139.116,139.116,139.094,139.094,32800000.0
2005-12-21 15:43:00,139.092,139.095,139.084,139.095,139200001.0
2005-12-21 15:44:00,139.085,139.099,139.082,139.085,115499999.0
2005-12-21 15:45:00,139.086,139.086,139.08,139.08,44799999.0
2005-12-21 15:46:00,139.061,139.074,139.05,139.05,64000000.0
2005-12-21 15:47:00,139.041,139.044,139.009,139.009,73600000.0
2005-12-21 15:48:00,138.997,139.004,138.977,138.977,90000001.0
2005-12-21 15:49:00,138.977,138.979,138.959,138.967,165300002.0
2005-12-21 15:50:00,138.975,138.99,138.973,138.973,155999999.0
2005-12-21 15:51:00,138.962,138.973,138.962,138.97,184400001.0
2005-12-21 15:52:00,138.982,138.992,138.977,138.977,84600001.0
2005-12-21 15:53:00,138.989,138.99,138.957,138.957,48300000.0
2005-12-21 15:54:00,138.965,139.007,138.965,138.995,96100000.0
2005-12-21 15:55:00,138.996,139.007,138.989,138.994,112999998.0
2005-12-21 15:56:00,139.01,139.022,139.01,139.02,52800001.0
2005-12-21 15:57:00,139.005,139.015,138.99,138.99,96700000.0
2005-12-21 15:58:00,138.993,139.04,138.993,139.04,113099998.0
2005-12-21 15:59:00,139.043,139.047,139.035,139.045,63099998.0
2005-12-21 16:00:00,139.048,139.082,139.046,139.075,38100000.0
2005-12-21 16:01:00,139.089,139.105,139.078,139.09,105900000.0
2005-12-21 16:02:00,139.097,139.13,139.097,139.12,103400002.0
2005-12-21 16:03:00,139.141,139.147,139.129,139.133,110399998.0
2005-12-21 16:04:00,139.128,139.15,139.125,139.15,104699999.0
2005-12-21 16:05:00,139.15,139.159,139.141,139.159,166000001.0
2005-12-21 16:06:00,139.157,139.157,139.137,139.137,135300000.0
2005-12-21 16:07:00,139.147,139.149,139.133,139.133,73100002.0
2005-12-21 16:08:00,139.13,139.152,139.119,139.152,140599999.0
2005-12-21 16:09:00,139.137,139.156,139.127,139.156,99200000.0
2005-12-21 16:10:00,139.156,139.162,139.135,139.145,125700001.0
2005-12-21 16:11:00,139.138,139.145,139.131,139.143,45600000.0
2005-12-21 16:12:00,139.133,139.133,139.114,139.114,74100001.0
2005-12-21 16:13:00,139.13,139.13,139.13,139.13,25500001.0
2005-12-21 16:14:00,139.147,139.147,139.127,139.127,78699999.0
2005-12-21 16:15:00,139.122,139.131,139.117,139.122,124600001.0
2005-12-21 16:16:00,139.115,139.134,139.112,139.117,102399999.0
2005-12-21 16:17:00,139.127,139.146,139.117,139.117,146400002.0
2005-12-21 16:18:00,139.115,139.123,139.112,139.123,97100000.0
2005-12-21 16:19:00,139.123,139.125,139.103,139.109,85100000.0
2005-12-21 16:20:00,139.118,139.121,139.112,139.112,111700000.0
2005-12-21 16:21:00,139.115,139.128,139.115,139.126,110300001.0
2005-12-21 16:22:00,139.12,139.136,139.116,139.116,106600000.0
2005-12-21 16:23:00,139.112,139.12,139.102,139.11,129700000.0
2005-12-21 16:24:00,139.098,139.098,139.063,139.064,64899999.0
2005-12-21 16:25:00,139.077,139.091,139.077,139.088,127699999.0
2005-12-21 16:26:00,139.084,139.098,139.084,139.086,54000000.0
2005-12-21 16:27:00,139.09,139.099,139.088,139.09,75100001.0
2005-12-21 16:28:00,139.087,139.094,139.08,139.086,93899999.0
2005-12-21 16:29:00,139.09,139.105,139.09,139.1,111400001.0
2005-12-21 16:30:00,139.109,139.139,139.1,139.139,100000000.0
2005-12-21 16:31:00,139.135,139.149,139.132,139.132,83899999.0
2005-12-21 16:32:00,139.134,139.156,139.134,139.146,108000002.0
2005-12-21 16:33:00,139.117,139.117,139.03,139.033,76000000.0
2005-12-21 16:34:00,138.988,138.989,138.951,138.964,95900000.0
2005-12-21 16:35:00,138.94,138.94,138.873,138.873,80100001.0
2005-12-21 16:36:00,138.87,138.895,138.87,138.875,87500000.0
2005-12-21 16:37:00,138.858,138.891,138.852,138.891,71999999.0
2005-12-21 16:38:00,138.892,138.898,138.888,138.89,87800000.0
2005-12-21 16:39:00,138.869,138.869,138.842,138.856,152400000.0
2005-12-21 16:40:00,138.848,138.855,138.845,138.855,18200000.0
2005-12-21 16:41:00,138.853,138.853,138.783,138.795,86199998.0
2005-12-21 16:42:00,138.789,138.789,138.718,138.723,121500001.0
2005-12-21 16:43:00,138.733,138.739,138.727,138.727,59900000.0
2005-12-21 16:44:00,138.73,138.738,138.699,138.735,112099999.0
2005-12-21 16:45:00,138.747,138.747,138.702,138.702,74700000.0
2005-12-21 16:46:00,138.688,138.72,138.688,138.717,60699998.0
2005-12-21 16:47:00,138.724,138.75,138.724,138.75,46400000.0
2005-12-21 16:48:00,138.752,138.76,138.743,138.755,113100000.0
2005-12-21 16:49:00,138.78,138.794,138.777,138.794,69600000.0
2005-12-21 16:50:00,138.805,138.815,138.795,138.815,166299999.0
2005-12-21 16:51:00,138.82,138.833,138.802,138.829,194100000.0
2005-12-21 16:52:00,138.84,138.841,138.823,138.828,87700000.0
2005-12-21 16:53:00,138.837,138.865,138.835,138.84,199400003.0
2005-12-21 16:54:00,138.839,138.851,138.837,138.842,100700000.0
2005-12-21 16:55:00,138.838,138.853,138.837,138.843,135200003.0
2005-12-21 16:56:00,138.848,138.849,138.794,138.794,61700000.0
2005-12-21 16:57:00,138.77,138.77,138.745,138.76,132499999.0
2005-12-21 16:58:00,138.758,138.758,138.728,138.735,134099999.0
2005-12-21 16:59:00,138.739,138.739,138.724,138.724,87300000.0
2005-12-21 17:00:00,138.725,138.735,138.712,138.732,169400002.0
2005-12-21 17:01:00,138.737,138.745,138.728,138.743,81500002.0
2005-12-21 17:02:00,138.757,138.769,138.747,138.769,35600000.0
2005-12-21 17:03:00,138.763,138.791,138.763,138.791,102100000.0
2005-12-21 17:04:00,138.797,138.804,138.785,138.804,133599997.0
2005-12-21 17:05:00,138.772,138.772,138.717,138.738,50900000.0
2005-12-21 17:06:00,138.758,138.76,138.728,138.728,73499999.0
2005-12-21 17:07:00,138.725,138.732,138.716,138.728,174000003.0
2005-12-21 17:08:00,138.74,138.765,138.74,138.76,89600001.0
2005-12-21 17:09:00,138.766,138.794,138.766,138.787,57099999.0
2005-12-21 17:10:00,138.782,138.784,138.751,138.755,64400000.0
2005-12-21 17:11:00,138.767,138.775,138.755,138.756,127599998.0
2005-12-21 17:12:00,138.76,138.765,138.76,138.762,64700000.0
2005-12-21 17:13:00,138.751,138.751,138.729,138.729,156800001.0
2005-12-21 17:14:00,138.735,138.735,138.73,138.73,29600000.0
2005-12-21 17:15:00,138.716,138.727,138.713,138.722,82800000.0
2005-12-21 17:16:00,138.718,138.745,138.712,138.739,137999996.0
2005-12-21 17:17:00,138.728,138.728,138.706,138.722,108700003.0
2005-12-21 17:18:00,138.723,138.73,138.707,138.707,35600000.0
2005-12-21 17:19:00,138.7,138.706,138.685,138.706,135099999.0
2005-12-21 17:20:00,138.713,138.734,138.709,138.714,78499999.0
2005-12-21 17:21:00,138.709,138.732,138.709,138.714,94999998.0
2005-12-21 17:22:00,138.703,138.735,138.703,138.735,148700000.0
2005-12-21 17:23:00,138.73,138.735,138.714,138.714,189600002.0
2005-12-21 17:24:00,138.71,138.725,138.71,138.712,70800002.0
2005-12-21 17:25:00,138.705,138.715,138.689,138.705,95200000.0
2005-12-21 17:26:00,138.712,138.713,138.69,138.697,81600001.0
2005-12-21 17:27:00,138.698,138.709,138.665,138.665,52300000.0
2005-12-21 17:28:00,138.644,138.657,138.635,138.651,126999998.0
2005-12-21 17:29:00,138.652,138.652,138.633,138.636,73000000.0
2005-12-21 17:30:00,138.632,138.632,138.624,138.624,63800001.0
2005-12-21 17:31:00,138.63,138.635,138.625,138.628,72799999.0
2005-12-21 17:32:00,138.62,138.633,138.62,138.627,30000000.0
2005-12-21 17:33:00,138.626,138.647,138.626,138.647,57399999.0
2005-12-21 17:34:00,138.665,138.687,138.665,138.68,95900000.0
2005-12-21 17:35:00,138.685,138.685,138.659,138.66,124600001.0
2005-12-21 17:36:00,138.669,138.68,138.657,138.671,102199998.0
2005-12-21 17:37:00,138.688,138.688,138.666,138.678,135300002.0
2005-12-21 17:38:00,138.683,138.727,138.677,138.727,171099998.0
2005-12-21 17:39:00,138.735,138.745,138.732,138.737,52300000.0
2005-12-21 17:40:00,138.748,138.784,138.748,138.781,63200000.0
2005-12-21 17:41:00,138.781,138.792,138.762,138.762,171599998.0
2005-12-21 17:42:00,138.755,138.761,138.746,138.756,75000001.0
2005-12-21 17:43:00,138.768,138.79,138.759,138.79,106599998.0
2005-12-21 17:44:00,138.792,138.802,138.784,138.802,75099998.0
2005-12-21 17:45:00,138.798,138.798,138.772,138.78,71300002.0
2005-12-21 17:46:00,138.777,138.8,138.777,138.8,23000000.0
2005-12-21 17:47:00,138.808,138.815,138.795,138.795,90600000.0
2005-12-21 17:48:00,138.788,138.792,138.771,138.792,144700000.0
2005-12-21 17:49:00,138.785,138.785,138.77,138.779,64800000.0
2005-12-21 17:50:00,138.795,138.814,138.795,138.805,19500000.0
2005-12-21 17:51:00,138.793,138.795,138.785,138.788,62500000.0
2005-12-21 17:52:00,138.781,138.781,138.731,138.738,106899999.0
2005-12-21 17:53:00,138.723,138.743,138.719,138.733,124400003.0
2005-12-21 17:54:00,138.734,138.751,138.723,138.75,127099996.0
2005-12-21 17:55:00,138.753,138.753,138.735,138.749,49500000.0
2005-12-21 17:56:00,138.745,138.745,138.71,138.71,44300000.0
2005-12-21 17:57:00,138.705,138.719,138.694,138.709,72999999.0
2005-12-21 17:58:00,138.701,138.715,138.701,138.715,62100000.0
2005-12-21 17:59:00,138.716,138.739,138.716,138.736,62400001.0
2005-12-21 18:00:00,138.733,138.74,138.707,138.707,55800000.0
2005-12-21 18:01:00,138.697,138.72,138.697,138.71,1392299999.0
2005-12-21 18:02:00,138.71,138.71,138.69,138.69,1604600003.0
2005-12-21 18:03:00,138.71,138.71,138.69,138.71,1604600003.0
2005-12-21 18:04:00,138.74,138.745,138.732,138.739,1604600003.0
2005-12-21 18:05:00,138.739,138.747,138.725,138.729,1874200002.0
2005-12-21 18:06:00,138.725,138.731,138.714,138.718,1181700008.0
2005-12-21 18:07:00,138.714,138.733,138.714,138.733,1908700001.0
2005-12-21 18:08:00,138.733,138.733,138.709,138.723,1865899992.0
2005-12-21 18:09:00,138.722,138.728,138.711,138.725,1205499999.0
2005-12-21 18:10:00,138.733,138.741,138.722,138.723,813299998.0
2005-12-21 18:11:00,138.727,138.74,138.714,138.72,775200004.0
2005-12-21 18:12:00,138.717,138.729,138.693,138.693,846699994.0
2005-12-21 18:13:00,138.705,138.709,138.684,138.697,1478399995.0
2005-12-21 18:14:00,138.695,138.717,138.684,138.708,1451199997.0
2005-12-21 18:15:00,138.717,138.737,138.717,138.721,1701999994.0
2005-12-21 18:16:00,138.725,138.736,138.697,138.7,1672399995.0
2005-12-21 18:17:00,138.702,138.724,138.701,138.707,672599993.0
2005-12-21 18:18:00,138.719,138.739,138.719,138.735,529599997.0
2005-12-21 18:19:00,138.735,138.741,138.716,138.728,648099998.0
2005-12-21 18:20:00,138.728,138.74,138.708,138.708,1731900001.0
2005-12-21 18:21:00,138.706,138.725,138.696,138.725,1309300005.0
2005-12-21 18:22:00,138.725,138.736,138.706,138.72,1357600000.0
2005-12-21 18:23:00,138.723,138.755,138.719,138.745,1485999997.0
2005-12-21 18:24:00,138.738,138.742,138.724,138.735,818899993.0
2005-12-21 18:25:00,138.747,138.769,138.745,138.746,1078899997.0
2005-12-21 18:26:00,138.753,138.779,138.753,138.77,1088900005.0
2005-12-21 18:27:00,138.775,138.793,138.773,138.783,502699999.0
2005-12-21 18:28:00,138.788,138.788,138.772,138.773,879999995.0
2005-12-21 18:29:00,138.767,138.775,138.755,138.773,692100002.0
2005-12-21 18:30:00,138.774,138.776,138.756,138.77,592500000.0
2005-12-21 18:31:00,138.77,138.782,138.763,138.782,1025299998.0
2005-12-21 18:32:00,138.778,138.786,138.765,138.78,1252799995.0
2005-12-21 18:33:00,138.777,138.783,138.759,138.783,1560099993.0
2005-12-21 18:34:00,138.778,138.793,138.771,138.782,1223200002.0
2005-12-21 18:35:00,138.792,138.792,138.766,138.779,1345099997.0
2005-12-21 18:36:00,138.783,138.8,138.78,138.8,707500002.0
2005-12-21 18:37:00,138.803,138.806,138.791,138.801,522100002.0
2005-12-21 18:38:00,138.802,138.802,138.788,138.802,443899998.0
2005-12-21 18:39:00,138.802,138.802,138.782,138.79,288499995.0
2005-12-21 18:40:00,138.78,138.788,138.769,138.771,902899993.0
2005-12-21 18:41:00,138.772,138.79,138.768,138.768,305699998.0
2005-12-21 18:42:00,138.763,138.768,138.727,138.734,563400001.0
2005-12-21 18:43:00,138.731,138.743,138.725,138.725,295700000.0
2005-12-21 18:44:00,138.718,138.729,138.715,138.718,502399995.0
2005-12-21 18:45:00,138.713,138.73,138.713,138.713,263900001.0
2005-12-21 18:46:00,138.72,138.727,138.712,138.726,585799999.0
2005-12-21 18:47:00,138.724,138.762,138.724,138.762,180399999.0
2005-12-21 18:48:00,138.753,138.753,138.716,138.716,614599994.0
2005-12-21 18:49:00,138.717,138.734,138.717,138.72,655300000.0
2005-12-21 18:50:00,138.719,138.726,138.706,138.726,694099996.0
2005-12-21 18:51:00,138.725,138.725,138.7,138.704,499500003.0
2005-12-21 18:52:00,138.705,138.714,138.687,138.687,519299999.0
2005-12-21 18:53:00,138.678,138.69,138.625,138.674,921800002.0
2005-12-21 18:54:00,138.68,138.714,138.669,138.691,840999997.0
2005-12-21 18:55:00,138.692,138.713,138.683,138.703,958800002.0
2005-12-21 18:56:00,138.707,138.721,138.7,138.707,437500000.0
2005-12-21 18:57:00,138.714,138.731,138.71,138.717,455500002.0
2005-12-21 18:58:00,138.722,138.722,138.7,138.705,601199999.0
2005-12-21 18:59:00,138.714,138.73,138.71,138.725,795600002.0
2005-12-21 19:00:00,138.726,138.746,138.723,138.723,258899997.0
2005-12-21 19:01:00,138.719,138.721,138.695,138.695,339700002.0
2005-12-21 19:02:00,138.689,138.703,138.689,138.696,323100001.0
2005-12-21 19:03:00,138.694,138.713,138.694,138.705,1016199996.0
2005-12-21 19:04:00,138.708,138.712,138.693,138.708,493100002.0
2005-12-21 19:05:00,138.712,138.712,138.68,138.68,754299996.0
2005-12-21 19:06:00,138.68,138.697,138.68,138.697,1002199998.0
2005-12-21 19:07:00,138.698,138.698,138.684,138.692,1007199997.0
2005-12-21 19:08:00,138.697,138.697,138.669,138.673,649300004.0
2005-12-21 19:09:00,138.678,138.681,138.66,138.676,765900000.0
2005-12-21 19:10:00,138.688,138.7,138.684,138.69,160299999.0
2005-12-21 19:11:00,138.688,138.694,138.678,138.683,415600003.0
2005-12-21 19:12:00,138.686,138.69,138.678,138.678,416299997.0
2005-12-21 19:13:00,138.673,138.673,138.65,138.65,38700001.0
2005-12-21 19:14:00,138.642,138.668,138.642,138.661,233299997.0
2005-12-21 19:15:00,138.652,138.664,138.644,138.656,968699996.0
2005-12-21 19:16:00,138.656,138.673,138.654,138.666,299000002.0
2005-12-21 19:17:00,138.661,138.67,138.658,138.658,395200004.0
2005-12-21 19:18:00,138.66,138.671,138.657,138.66,318600003.0
2005-12-21 19:19:00,138.658,138.661,138.646,138.652,500600001.0
2005-12-21 19:20:00,138.65,138.65,138.632,138.633,289400000.0
2005-12-21 19:21:00,138.65,138.671,138.645,138.645,413499997.0
2005-12-21 19:22:00,138.638,138.638,138.63,138.633,114200000.0
2005-12-21 19:23:00,138.643,138.643,138.625,138.63,1031899994.0
2005-12-21 19:24:00,138.632,138.643,138.626,138.632,592500003.0
2005-12-21 19:25:00,138.628,138.644,138.625,138.638,520100000.0
2005-12-21 19:26:00,138.635,138.641,138.622,138.625,1165199997.0
2005-12-21 19:27:00,138.624,138.631,138.618,138.63,645499998.0
2005-12-21 19:28:00,138.63,138.642,138.62,138.62,579299997.0
2005-12-21 19:29:00,138.613,138.614,138.603,138.612,599500001.0
2005-12-21 19:30:00,138.622,138.631,138.619,138.629,795499996.0
2005-12-21 19:31:00,138.627,138.636,138.613,138.625,745900002.0
2005-12-21 19:32:00,138.622,138.64,138.62,138.63,765999999.0
2005-12-21 19:33:00,138.628,138.64,138.621,138.64,541399998.0
2005-12-21 19:34:00,138.64,138.64,138.617,138.622,920399990.0
2005-12-21 19:35:00,138.618,138.632,138.613,138.62,656399996.0
2005-12-21 19:36:00,138.624,138.639,138.614,138.629,599800001.0
2005-12-21 19:37:00,138.621,138.622,138.612,138.621,88600000.0
2005-12-21 19:38:00,138.619,138.622,138.601,138.62,513099998.0
2005-12-21 19:39:00,138.631,138.646,138.62,138.62,884999997.0
2005-12-21 19:40:00,138.631,138.638,138.624,138.638,539500003.0
2005-12-21 19:41:00,138.632,138.646,138.626,138.626,891999997.0
2005-12-21 19:42:00,138.628,138.631,138.613,138.625,559499997.0
2005-12-21 19:43:00,138.628,138.635,138.615,138.615,111599999.0
2005-12-21 19:44:00,138.613,138.628,138.612,138.612,565399994.0
2005-12-21 19:45:00,138.607,138.627,138.605,138.62,221499995.0
2005-12-21 19:46:00,138.62,138.62,138.61,138.611,260100000.0
2005-12-21 19:47:00,138.607,138.612,138.594,138.612,297199998.0
2005-12-21 19:48:00,138.615,138.631,138.604,138.619,646500002.0
2005-12-21 19:49:00,138.626,138.626,138.603,138.605,407200001.0
2005-12-21 19:50:00,138.593,138.593,138.539,138.563,285099996.0
2005-12-21 19:51:00,138.56,138.604,138.553,138.604,304200000.0
2005-12-21 19:52:00,138.609,138.626,138.595,138.603,388500000.0
2005-12-21 19:53:00,138.607,138.607,138.587,138.606,408800001.0
2005-12-21 19:54:00,138.61,138.631,138.61,138.625,471599999.0
2005-12-21 19:55:00,138.628,138.635,138.627,138.63,272099998.0
2005-12-21 19:56:00,138.637,138.639,138.624,138.639,391199998.0
2005-12-21 19:57:00,138.633,138.645,138.633,138.635,702699998.0
2005-12-21 19:58:00,138.635,138.644,138.625,138.629,683699998.0
2005-12-21 19:59:00,138.63,138.642,138.624,138.635,611600000.0
2005-12-21 20:00:00,138.642,138.642,138.624,138.636,161100002.0
2005-12-21 20:01:00,138.64,138.645,138.635,138.64,392599997.0
2005-12-21 20:02:00,138.642,138.65,138.638,138.647,219300000.0
2005-12-21 20:03:00,138.652,138.652,138.638,138.647,308400002.0
2005-12-21 20:04:00,138.652,138.658,138.637,138.65,315099998.0
2005-12-21 20:05:00,138.651,138.668,138.65,138.668,516600000.0
2005-12-21 20:06:00,138.678,138.69,138.673,138.673,608100001.0
2005-12-21 20:07:00,138.67,138.735,138.668,138.735,257100001.0
2005-12-21 20:08:00,138.73,138.742,138.703,138.705,447899999.0
2005-12-21 20:09:00,138.697,138.703,138.681,138.703,333400000.0
2005-12-21 20:10:00,138.698,138.698,138.679,138.69,407799996.0
2005-12-21 20:11:00,138.688,138.688,138.618,138.619,946300003.0
2005-12-21 20:12:00,138.613,138.638,138.606,138.625,782299999.0
2005-12-21 20:13:00,138.629,138.636,138.626,138.634,294300004.0
2005-12-21 20:14:00,138.63,138.654,138.627,138.64,395899999.0
2005-12-21 20:15:00,138.642,138.642,138.619,138.625,752499995.0
2005-12-21 20:16:00,138.631,138.678,138.631,138.678,629900006.0
2005-12-21 20:17:00,138.68,138.68,138.659,138.662,241399998.0
2005-12-21 20:18:00,138.655,138.655,138.64,138.649,161000001.0
2005-12-21 20:19:00,138.65,138.659,138.643,138.645,394499998.0
2005-12-21 20:20:00,138.645,138.654,138.642,138.643,204100003.0
2005-12-21 20:21:00,138.637,138.637,138.618,138.628,389399995.0
2005-12-21 20:22:00,138.633,138.643,138.622,138.622,451900000.0
2005-12-21 20:23:00,138.618,138.624,138.604,138.613,420700001.0
2005-12-21 20:24:00,138.618,138.618,138.61,138.612,258699997.0
2005-12-21 20:25:00,138.611,138.621,138.609,138.613,408199997.0
2005-12-21 20:26:00,138.612,138.622,138.608,138.612,405300004.0
2005-12-21 20:27:00,138.609,138.641,138.606,138.641,891100004.0
2005-12-21 20:28:00,138.635,138.637,138.619,138.62,976899992.0
2005-12-21 20:29:00,138.621,138.636,138.62,138.635,1283499998.0
2005-12-21 20:30:00,138.64,138.649,138.631,138.632,1823899997.0
2005-12-21 20:31:00,138.627,138.632,138.609,138.62,1320799995.0
2005-12-21 20:32:00,138.623,138.64,138.618,138.622,1318200006.0
2005-12-21 20:33:00,138.618,138.632,138.609,138.625,490999997.0
2005-12-21 20:34:00,138.623,138.645,138.618,138.645,330000000.0
2005-12-21 20:35:00,138.647,138.647,138.625,138.64,411499998.0
2005-12-21 20:36:00,138.634,138.635,138.614,138.635,522600000.0
2005-12-21 20:37:00,138.639,138.649,138.633,138.633,594699997.0
2005-12-21 20:38:00,138.638,138.65,138.634,138.641,733800001.0
2005-12-21 20:39:00,138.645,138.667,138.645,138.66,759200000.0
2005-12-21 20:40:00,138.654,138.67,138.626,138.626,899600002.0
2005-12-21 20:41:00,138.615,138.628,138.611,138.613,593499996.0
2005-12-21 20:42:00,138.617,138.646,138.617,138.64,241100001.0
2005-12-21 20:43:00,138.637,138.643,138.62,138.637,541899997.0
2005-12-21 20:44:00,138.634,138.639,138.611,138.614,626900002.0
2005-12-21 20:45:00,138.62,138.639,138.616,138.616,643399998.0
2005-12-21 20:46:00,138.623,138.653,138.623,138.643,617399994.0
2005-12-21 20:47:00,138.65,138.681,138.645,138.669,779199993.0
2005-12-21 20:48:00,138.679,138.712,138.679,138.702,766599999.0
2005-12-21 20:49:00,138.705,138.705,138.659,138.668,283599999.0
2005-12-21 20:50:00,138.663,138.679,138.662,138.666,1311099998.0
2005-12-21 20:51:00,138.665,138.67,138.662,138.67,367299996.0
2005-12-21 20:52:00,138.675,138.685,138.673,138.673,230899999.0
2005-12-21 20:53:00,138.671,138.681,138.661,138.661,853999998.0
2005-12-21 20:54:00,138.651,138.655,138.638,138.655,339500002.0
2005-12-21 20:55:00,138.656,138.684,138.656,138.684,870900006.0
2005-12-21 20:56:00,138.685,138.689,138.673,138.675,753599999.0
2005-12-21 20:57:00,138.674,138.683,138.666,138.666,823299997.0
2005-12-21 20:58:00,138.674,138.707,138.674,138.699,1253000000.0
2005-12-21 20:59:00,138.704,138.726,138.697,138.709,1130999998.0
2005-12-21 21:00:00,138.715,138.744,138.715,138.744,1322799993.0
2005-12-21 21:01:00,138.749,138.749,138.696,138.702,934399998.0
2005-12-21 21:02:00,138.694,138.714,138.694,138.701,554999996.0
2005-12-21 21:03:00,138.703,138.717,138.691,138.696,752799993.0
2005-12-21 21:04:00,138.7,138.717,138.698,138.706,442200000.0
2005-12-21 21:05:00,138.712,138.724,138.708,138.718,518499995.0
2005-12-21 21:06:00,138.71,138.718,138.703,138.707,629200002.0
2005-12-21 21:07:00,138.702,138.719,138.702,138.715,429799995.0
2005-12-21 21:08:00,138.727,138.729,138.714,138.715,347600004.0
2005-12-21 21:09:00,138.725,138.727,138.715,138.727,133300002.0
2005-12-21 21:10:00,138.719,138.728,138.714,138.714,354200004.0
2005-12-21 21:11:00,138.705,138.717,138.703,138.717,294099997.0
2005-12-21 21:12:00,138.721,138.741,138.72,138.729,472899997.0
2005-12-21 21:13:00,138.735,138.759,138.735,138.755,519999999.0
2005-12-21 21:14:00,138.749,138.782,138.746,138.755,776899996.0
2005-12-21 21:15:00,138.746,138.746,138.733,138.742,674000002.0
2005-12-21 21:16:00,138.744,138.749,138.733,138.745,488700000.0
2005-12-21 21:17:00,138.748,138.749,138.737,138.746,764200003.0
2005-12-21 21:18:00,138.746,138.746,138.726,138.743,348099993.0
2005-12-21 21:19:00,138.742,138.755,138.735,138.74,624300006.0
2005-12-21 21:20:00,138.737,138.747,138.728,138.746,982899999.0
2005-12-21 21:21:00,138.747,138.758,138.732,138.745,723599995.0
2005-12-21 21:22:00,138.746,138.763,138.74,138.74,1114400005.0
2005-12-21 21:23:00,138.755,138.777,138.755,138.777,638900002.0
2005-12-21 21:24:00,138.772,138.782,138.754,138.76,641899994.0
2005-12-21 21:25:00,138.76,138.779,138.748,138.76,677600001.0
2005-12-21 21:26:00,138.761,138.768,138.74,138.752,339799996.0
2005-12-21 21:27:00,138.763,138.771,138.753,138.768,212799999.0
2005-12-21 21:28:00,138.761,138.767,138.755,138.755,55799999.0
2005-12-21 21:29:00,138.75,138.755,138.74,138.745,237099998.0
2005-12-21 21:30:00,138.744,138.766,138.744,138.757,237200000.0
2005-12-21 21:31:00,138.76,138.795,138.76,138.795,84799999.0
2005-12-21 21:32:00,138.796,138.8,138.766,138.766,616199997.0
2005-12-21 21:33:00,138.765,138.782,138.763,138.763,83400000.0
2005-12-21 21:34:00,138.756,138.765,138.744,138.744,190500001.0
2005-12-21 21:35:00,138.74,138.746,138.73,138.73,271800003.0
2005-12-21 21:36:00,138.731,138.741,138.73,138.735,217000000.0
2005-12-21 21:37:00,138.745,138.761,138.745,138.755,119100001.0
2005-12-21 21:38:00,138.762,138.769,138.759,138.761,213699997.0
2005-12-21 21:39:00,138.763,138.771,138.755,138.763,171900000.0
2005-12-21 21:40:00,138.76,138.772,138.757,138.772,189600001.0
2005-12-21 21:41:00,138.78,138.787,138.774,138.784,56400000.0
2005-12-21 21:42:00,138.789,138.819,138.789,138.813,294899998.0
2005-12-21 21:43:00,138.814,138.837,138.809,138.812,386900005.0
2005-12-21 21:44:00,138.807,138.809,138.79,138.791,720600000.0
2005-12-21 21:45:00,138.792,138.801,138.792,138.792,230200000.0
2005-12-21 21:46:00,138.791,138.798,138.783,138.787,523100001.0
2005-12-21 21:47:00,138.792,138.804,138.791,138.795,359899999.0
2005-12-21 21:48:00,138.793,138.803,138.793,138.797,131700000.0
2005-12-21 21:49:00,138.785,138.806,138.774,138.774,93800000.0
2005-12-21 21:50:00,138.778,138.793,138.778,138.793,94300002.0
2005-12-21 21:51:00,138.794,138.803,138.786,138.795,119800000.0
2005-12-21 21:52:00,138.783,138.799,138.775,138.799,102600000.0
2005-12-21 21:53:00,138.802,138.804,138.799,138.804,121599999.0
2005-12-21 21:54:00,138.804,138.805,138.793,138.793,88100000.0
2005-12-21 21:55:00,138.783,138.806,138.783,138.795,101499998.0
2005-12-21 21:56:00,138.795,138.795,138.795,138.795,32300000.0
2005-12-21 21:57:00,138.793,138.803,138.788,138.803,123100003.0
2005-12-21 21:58:00,138.798,138.798,138.766,138.775,77900000.0
2005-12-21 21:59:00,138.781,138.798,138.781,138.798,215000001.0
2005-12-21 22:00:00,138.788,138.797,138.766,138.767,233399999.0
2005-12-21 22:01:00,138.768,138.768,138.741,138.755,401900002.0
2005-12-21 22:02:00,138.758,138.768,138.754,138.767,542700004.0
2005-12-21 22:03:00,138.771,138.782,138.77,138.77,123300000.0
2005-12-21 22:04:00,138.772,138.772,138.748,138.752,295799996.0
2005-12-21 22:05:00,138.745,138.751,138.733,138.734,70400000.0
2005-12-21 22:06:00,138.732,138.737,138.728,138.737,101300001.0
2005-12-21 22:07:00,138.742,138.747,138.735,138.747,59800000.0
2005-12-21 22:08:00,138.747,138.747,138.726,138.735,264500002.0
2005-12-21 22:09:00,138.724,138.727,138.717,138.727,117699998.0
2005-12-21 22:10:00,138.726,138.741,138.719,138.73,210500005.0
2005-12-21 22:11:00,138.729,138.734,138.714,138.714,131200000.0
2005-12-21 22:12:00,138.705,138.72,138.698,138.71,203899998.0
2005-12-21 22:13:00,138.717,138.771,138.717,138.771,130100000.0
2005-12-21 22:14:00,138.783,138.791,138.761,138.782,115899999.0
2005-12-21 22:15:00,138.793,138.81,138.789,138.795,216800003.0
2005-12-21 22:16:00,138.799,138.802,138.797,138.797,205999998.0
2005-12-21 22:17:00,138.797,138.807,138.797,138.807,122699998.0
2005-12-21 22:18:00,138.807,138.807,138.793,138.793,88600002.0
2005-12-21 22:19:00,138.793,138.807,138.793,138.802,141699997.0
2005-12-21 22:20:00,138.8,138.804,138.792,138.804,79199999.0
2005-12-21 22:21:00,138.812,138.812,138.794,138.795,55200001.0
2005-12-21 22:22:00,138.791,138.791,138.781,138.782,200099999.0
2005-12-21 22:23:00,138.782,138.788,138.779,138.782,285100001.0
2005-12-21 22:24:00,138.783,138.788,138.779,138.78,99499999.0
2005-12-21 22:25:00,138.782,138.795,138.78,138.784,223099999.0
2005-12-21 22:26:00,138.785,138.79,138.783,138.785,75800000.0
2005-12-21 22:27:00,138.782,138.797,138.775,138.793,632200003.0
2005-12-21 22:28:00,138.788,138.788,138.766,138.782,257599998.0
2005-12-21 22:29:00,138.786,138.786,138.773,138.773,39500000.0
2005-12-21 22:30:00,138.773,138.785,138.773,138.785,127100001.0
2005-12-21 22:31:00,138.784,138.784,138.77,138.77,112800000.0
2005-12-21 22:32:00,138.773,138.785,138.773,138.777,145100000.0
2005-12-21 22:33:00,138.782,138.788,138.778,138.788,276699998.0
2005-12-21 22:34:00,138.79,138.79,138.78,138.79,184600000.0
2005-12-21 22:35:00,138.785,138.79,138.78,138.78,168400002.0
2005-12-21 22:36:00,138.782,138.789,138.776,138.776,541599998.0
2005-12-21 22:37:00,138.775,138.78,138.772,138.775,248700002.0
2005-12-21 22:38:00,138.77,138.784,138.77,138.783,186499997.0
2005-12-21 22:39:00,138.787,138.799,138.786,138.795,427999999.0
2005-12-21 22:40:00,138.793,138.805,138.785,138.798,430800008.0
2005-12-21 22:41:00,138.796,138.796,138.783,138.783,125399999.0
2005-12-21 22:42:00,138.793,138.804,138.792,138.803,215699999.0
2005-12-21 22:43:00,138.813,138.823,138.813,138.82,109400000.0
2005-12-21 22:44:00,138.825,138.84,138.825,138.831,262200000.0
2005-12-21 22:45:00,138.831,138.832,138.815,138.815,233099997.0
2005-12-21 22:46:00,138.819,138.837,138.819,138.833,85400002.0
2005-12-21 22:47:00,138.829,138.859,138.821,138.859,66299999.0
2005-12-21 22:48:00,138.869,138.892,138.857,138.868,445300001.0
2005-12-21 22:49:00,138.866,138.884,138.866,138.881,447999995.0
2005-12-21 22:50:00,138.877,138.882,138.858,138.858,155500000.0
2005-12-21 22:51:00,138.856,138.862,138.839,138.839,150500000.0
2005-12-21 22:52:00,138.835,138.847,138.833,138.847,176200001.0
2005-12-21 22:53:00,138.844,138.862,138.84,138.845,210600002.0
2005-12-21 22:54:00,138.844,138.857,138.837,138.857,170299998.0
2005-12-21 22:55:00,138.854,138.864,138.846,138.846,80899999.0
2005-12-21 22:56:00,138.85,138.85,138.845,138.85,132600000.0
2005-12-21 22:57:00,138.846,138.856,138.846,138.852,192399998.0
2005-12-21 22:58:00,138.862,138.862,138.85,138.862,114799998.0
2005-12-21 22:59:00,138.865,138.865,138.828,138.835,124400000.0
2005-12-21 23:00:00,138.859,138.868,138.857,138.857,73600000.0
2005-12-21 23:01:00,138.863,138.885,138.863,138.877,131099998.0
2005-12-21 23:02:00,138.866,138.876,138.858,138.86,108799999.0
2005-12-21 23:03:00,138.853,138.853,138.832,138.832,55800001.0
2005-12-21 23:04:00,138.838,138.838,138.826,138.83,114800000.0
2005-12-21 23:05:00,138.827,138.838,138.822,138.822,134400001.0
2005-12-21 23:06:00,138.818,138.82,138.816,138.818,47400000.0
2005-12-21 23:07:00,138.823,138.823,138.806,138.817,124100002.0
2005-12-21 23:08:00,138.809,138.818,138.808,138.808,91399999.0
2005-12-21 23:09:00,138.805,138.816,138.795,138.805,110199999.0
2005-12-21 23:10:00,138.795,138.801,138.795,138.799,24000000.0
2005-12-21 23:11:00,138.786,138.79,138.781,138.79,79699998.0
2005-12-21 23:12:00,138.798,138.798,138.791,138.796,116399997.0
2005-12-21 23:13:00,138.792,138.792,138.791,138.791,10300000.0
2005-12-21 23:14:00,138.805,138.805,138.8,138.8,76100002.0
2005-12-21 23:15:00,138.802,138.81,138.801,138.802,43200000.0
2005-12-21 23:16:00,138.798,138.798,138.783,138.791,118099999.0
2005-12-21 23:17:00,138.792,138.797,138.791,138.796,42900000.0
2005-12-21 23:18:00,138.788,138.795,138.785,138.795,56800000.0
2005-12-21 23:19:00,138.797,138.824,138.795,138.824,46500000.0
2005-12-21 23:20:00,138.832,138.832,138.822,138.822,62900000.0
2005-12-21 23:21:00,138.83,138.835,138.823,138.827,69899998.0
2005-12-21 23:22:00,138.83,138.835,138.823,138.83,102800000.0
2005-12-21 23:23:00,138.833,138.84,138.82,138.828,121900001.0
2005-12-21 23:24:00,138.824,138.842,138.824,138.842,22900000.0
2005-12-21 23:25:00,138.84,138.84,138.832,138.832,26400000.0
2005-12-21 23:26:00,138.832,138.834,138.818,138.825,62300000.0
2005-12-21 23:27:00,138.833,138.854,138.831,138.843,65999998.0
2005-12-21 23:28:00,138.85,138.855,138.845,138.845,48800000.0
2005-12-21 23:29:00,138.848,138.855,138.845,138.855,163100000.0
2005-12-21 23:30:00,138.86,138.868,138.859,138.865,88000001.0
2005-12-21 23:31:00,138.862,138.862,138.845,138.85,94100001.0
2005-12-21 23:32:00,138.842,138.861,138.842,138.846,126300000.0
2005-12-21 23:33:00,138.839,138.844,138.839,138.842,118200002.0
2005-12-21 23:34:00,138.842,138.852,138.84,138.84,67899998.0
2005-12-21 23:35:00,138.845,138.845,138.835,138.845,60400000.0
2005-12-21 23:36:00,138.838,138.85,138.836,138.842,32800000.0
2005-12-21 23:37:00,138.85,138.862,138.846,138.862,59500001.0
2005-12-21 23:38:00,138.869,138.888,138.868,138.872,125099998.0
2005-12-21 23:39:00,138.881,138.89,138.874,138.89,30200000.0
2005-12-21 23:40:00,138.889,138.889,138.88,138.882,112600002.0
2005-12-21 23:41:00,138.867,138.867,138.843,138.852,24800000.0
2005-12-21 23:42:00,138.843,138.843,138.829,138.838,53399999.0
2005-12-21 23:43:00,138.843,138.85,138.839,138.845,87900001.0
2005-12-21 23:44:00,138.833,138.84,138.833,138.84,181800005.0
2005-12-21 23:45:00,138.841,138.848,138.839,138.848,67900000.0
2005-12-21 23:46:00,138.854,138.865,138.852,138.852,66600000.0
2005-12-21 23:47:00,138.839,138.847,138.837,138.847,36500000.0
2005-12-21 23:48:00,138.848,138.866,138.848,138.866,76299998.0
2005-12-21 23:49:00,138.865,138.865,138.852,138.852,49900001.0
2005-12-21 23:50:00,138.861,138.871,138.861,138.868,117200001.0
2005-12-21 23:51:00,138.871,138.888,138.871,138.872,151800001.0
2005-12-21 23:52:00,138.876,138.897,138.876,138.876,82100001.0
2005-12-21 23:53:00,138.888,138.9,138.882,138.883,101100001.0
2005-12-21 23:54:00,138.894,138.9,138.887,138.893,157899998.0
2005-12-21 23:55:00,138.885,138.905,138.884,138.891,78600000.0
2005-12-21 23:56:00,138.888,138.911,138.888,138.911,117800001.0
2005-12-21 23:57:00,138.919,138.923,138.919,138.92,74800001.0
2005-12-21 23:58:00,138.923,138.925,138.915,138.918,67099999.0
2005-12-21 23:59:00,138.92,138.925,138.917,138.925,77999999.0
2005-12-22 00:00:00,138.912,138.925,138.912,138.92,79400001.0
2005-12-22 00:01:00,138.89,138.939,138.872,138.939,121100001.0
2005-12-22 00:02:00,138.93,138.94,138.904,138.918,81600000.0
2005-12-22 00:03:00,138.952,138.953,138.888,138.925,93699998.0
2005-12-22 00:04:00,138.905,138.914,138.879,138.899,133100000.0
2005-12-22 00:05:00,138.887,138.893,138.857,138.879,81800000.0
2005-12-22 00:06:00,138.875,138.888,138.851,138.86,51500000.0
2005-12-22 00:07:00,138.863,138.899,138.85,138.885,106799998.0
2005-12-22 00:08:00,138.884,138.903,138.859,138.859,130799997.0
2005-12-22 00:09:00,138.87,138.909,138.857,138.882,115400001.0
2005-12-22 00:10:00,138.853,138.899,138.852,138.883,91600002.0
2005-12-22 00:11:00,138.885,138.907,138.871,138.885,116100001.0
2005-12-22 00:12:00,138.865,138.896,138.865,138.87,44300000.0
2005-12-22 00:13:00,138.862,138.902,138.86,138.893,84700000.0
2005-12-22 00:14:00,138.873,138.91,138.873,138.887,58300000.0
2005-12-22 00:15:00,138.898,138.913,138.885,138.897,273500001.0
2005-12-22 00:16:00,138.9,138.904,138.864,138.878,137600000.0
2005-12-22 00:17:00,138.87,138.886,138.849,138.854,116999998.0
2005-12-22 00:18:00,138.848,138.876,138.847,138.85,132499997.0
2005-12-22 00:19:00,138.864,138.879,138.856,138.873,33600000.0
2005-12-22 00:20:00,138.838,138.873,138.837,138.856,85199998.0
2005-12-22 00:21:00,138.842,138.868,138.841,138.863,92200001.0
2005-12-22 00:22:00,138.807,138.867,138.807,138.858,90500000.0
2005-12-22 00:23:00,138.885,138.893,138.854,138.862,119600001.0
2005-12-22 00:24:00,138.866,138.877,138.85,138.86,117800000.0
2005-12-22 00:25:00,138.855,138.891,138.855,138.861,198899998.0
2005-12-22 00:26:00,138.85,138.881,138.832,138.849,144199998.0
2005-12-22 00:27:00,138.857,138.87,138.853,138.87,99100000.0
2005-12-22 00:28:00,138.85,138.889,138.837,138.837,80099999.0
2005-12-22 00:29:00,138.865,138.876,138.851,138.851,21800000.0
2005-12-22 00:30:00,138.825,138.862,138.806,138.836,91200000.0
2005-12-22 00:31:00,138.907,138.907,138.85,138.85,110099999.0
2005-12-22 00:32:00,138.859,138.867,138.859,138.867,16800000.0
2005-12-22 00:33:00,138.879,138.879,138.87,138.871,101000001.0
2005-12-22 00:34:00,138.868,138.868,138.848,138.86,42400000.0
2005-12-22 00:35:00,138.865,138.882,138.859,138.882,72400001.0
2005-12-22 00:36:00,138.879,138.879,138.859,138.859,91899999.0
2005-12-22 00:37:00,138.85,138.871,138.844,138.871,115900000.0
2005-12-22 00:38:00,138.875,138.892,138.875,138.88,42500000.0
2005-12-22 00:39:00,138.888,138.912,138.888,138.912,70300000.0
2005-12-22 00:40:00,138.91,138.91,138.9,138.91,28100000.0
2005-12-22 00:41:00,138.914,138.923,138.9,138.9,78700000.0
2005-12-22 00:42:00,138.887,138.899,138.887,138.898,109400001.0
2005-12-22 00:43:00,138.905,138.907,138.895,138.898,144800002.0
2005-12-22 00:44:00,138.896,138.896,138.878,138.888,105500002.0
2005-12-22 00:45:00,138.893,138.895,138.884,138.888,99799998.0
2005-12-22 00:46:00,138.889,138.889,138.876,138.876,75400000.0
2005-12-22 00:47:00,138.883,138.896,138.883,138.888,49000001.0
2005-12-22 00:48:00,138.89,138.89,138.872,138.878,112500001.0
2005-12-22 00:49:00,138.871,138.882,138.868,138.879,127800000.0
2005-12-22 00:50:00,138.874,138.882,138.874,138.875,53100000.0
2005-12-22 00:51:00,138.867,138.867,138.833,138.833,125099999.0
2005-12-22 00:52:00,138.83,138.838,138.825,138.835,111899999.0
2005-12-22 00:53:00,138.833,138.833,138.83,138.83,102200004.0
2005-12-22 00:54:00,138.83,138.835,138.825,138.83,83499998.0
2005-12-22 00:55:00,138.827,138.844,138.827,138.835,184600002.0
2005-12-22 00:56:00,138.84,138.845,138.835,138.84,52800000.0
2005-12-22 00:57:00,138.835,138.842,138.829,138.829,124900002.0
2005-12-22 00:58:00,138.832,138.847,138.832,138.847,154999995.0
2005-12-22 00:59:00,138.846,138.846,138.822,138.822,97000001.0
2005-12-22 01:00:00,138.817,138.827,138.81,138.817,136899999.0
2005-12-22 01:01:00,138.825,138.846,138.825,138.846,127900000.0
2005-12-22 01:02:00,138.845,138.849,138.822,138.849,88400001.0
2005-12-22 01:03:00,138.845,138.855,138.845,138.855,36799999.0
2005-12-22 01:04:00,138.848,138.859,138.848,138.851,101099999.0
2005-12-22 01:05:00,138.851,138.86,138.848,138.855,61500000.0
2005-12-22 01:06:00,138.859,138.859,138.851,138.856,123700000.0
2005-12-22 01:07:00,138.858,138.858,138.849,138.852,42300000.0
2005-12-22 01:08:00,138.862,138.885,138.862,138.876,31200000.0
2005-12-22 01:09:00,138.863,138.896,138.863,138.896,112600000.0
2005-12-22 01:10:00,138.892,138.892,138.874,138.882,131100000.0
2005-12-22 01:11:00,138.884,138.885,138.875,138.879,32700000.0
2005-12-22 01:12:00,138.887,138.89,138.882,138.882,55500000.0
2005-12-22 01:13:00,138.882,138.89,138.881,138.89,142500004.0
2005-12-22 01:14:00,138.895,138.907,138.895,138.901,128499999.0
2005-12-22 01:15:00,138.901,138.901,138.872,138.872,56400000.0
2005-12-22 01:16:00,138.878,138.884,138.87,138.878,167899999.0
2005-12-22 01:17:00,138.868,138.875,138.863,138.863,77600001.0
2005-12-22 01:18:00,138.866,138.933,138.858,138.904,131200000.0
2005-12-22 01:19:00,138.901,138.913,138.9,138.911,50200000.0
2005-12-22 01:20:00,138.916,138.916,138.904,138.909,40800000.0
2005-12-22 01:21:00,138.893,138.9,138.891,138.895,49500000.0
2005-12-22 01:22:00,138.895,138.905,138.895,138.9,120500000.0
2005-12-22 01:23:00,138.897,138.9,138.888,138.892,86400001.0
2005-12-22 01:24:00,138.88,138.888,138.871,138.871,77599999.0
2005-12-22 01:25:00,138.887,138.909,138.887,138.899,116599997.0
2005-12-22 01:26:00,138.891,138.895,138.874,138.884,109700002.0
2005-12-22 01:27:00,138.888,138.888,138.84,138.84,95900001.0
2005-12-22 01:28:00,138.811,138.811,138.777,138.8,67200000.0
2005-12-22 01:29:00,138.803,138.808,138.78,138.78,88400000.0
2005-12-22 01:30:00,138.773,138.8,138.772,138.8,151200000.0
2005-12-22 01:31:00,138.8,138.805,138.798,138.805,156700004.0
2005-12-22 01:32:00,138.797,138.805,138.795,138.805,132100000.0
2005-12-22 01:33:00,138.797,138.804,138.783,138.804,69700000.0
2005-12-22 01:34:00,138.815,138.817,138.801,138.808,156099999.0
2005-12-22 01:35:00,138.815,138.815,138.805,138.815,109100000.0
2005-12-22 01:36:00,138.814,138.824,138.814,138.824,18400000.0
2005-12-22 01:37:00,138.831,138.84,138.831,138.837,161999999.0
2005-12-22 01:38:00,138.84,138.845,138.837,138.84,105500002.0
2005-12-22 01:39:00,138.841,138.841,138.817,138.828,96799999.0
2005-12-22 01:40:00,138.828,138.828,138.816,138.821,59200000.0
2005-12-22 01:41:00,138.825,138.832,138.823,138.823,36300000.0
2005-12-22 01:42:00,138.828,138.831,138.821,138.829,206900001.0
2005-12-22 01:43:00,138.822,138.835,138.822,138.83,101400001.0
2005-12-22 01:44:00,138.831,138.841,138.831,138.832,115200000.0
2005-12-22 01:45:00,138.83,138.835,138.83,138.835,50400000.0
2005-12-22 01:46:00,138.83,138.835,138.83,138.835,73899999.0
2005-12-22 01:47:00,138.83,138.835,138.827,138.835,133300002.0
2005-12-22 01:48:00,138.825,138.837,138.825,138.837,84699999.0
2005-12-22 01:49:00,138.84,138.845,138.832,138.84,78699998.0
2005-12-22 01:50:00,138.831,138.86,138.831,138.86,112700001.0
2005-12-22 01:51:00,138.86,138.865,138.852,138.852,65100000.0
2005-12-22 01:52:00,138.856,138.858,138.85,138.853,95300000.0
2005-12-22 01:53:00,138.85,138.865,138.85,138.86,146500000.0
2005-12-22 01:54:00,138.871,138.876,138.862,138.862,71300000.0
2005-12-22 01:55:00,138.885,138.905,138.885,138.905,106300001.0
2005-12-22 01:56:00,138.906,138.94,138.906,138.923,158100002.0
2005-12-22 01:57:00,138.922,138.923,138.913,138.923,86599998.0
2005-12-22 01:58:00,138.925,138.935,138.912,138.931,119200000.0
2005-12-22 01:59:00,138.939,138.982,138.939,138.982,117099998.0
2005-12-22 02:00:00,138.992,138.992,138.967,138.967,84999997.0
2005-12-22 02:01:00,138.968,138.973,138.965,138.965,93099999.0
2005-12-22 02:02:00,138.965,138.965,138.953,138.953,94700002.0
2005-12-22 02:03:00,138.962,138.965,138.938,138.946,133800001.0
2005-12-22 02:04:00,138.947,138.958,138.946,138.95,64200000.0
2005-12-22 02:05:00,138.952,138.953,138.942,138.942,83400000.0
2005-12-22 02:06:00,138.955,138.974,138.948,138.948,94299999.0
2005-12-22 02:07:00,138.933,138.933,138.889,138.889,84699999.0
2005-12-22 02:08:00,138.894,138.904,138.887,138.887,110100002.0
2005-12-22 02:09:00,138.897,138.898,138.896,138.898,43200000.0
2005-12-22 02:10:00,138.903,138.908,138.887,138.9,166800003.0
2005-12-22 02:11:00,138.897,138.897,138.877,138.88,55300000.0
2005-12-22 02:12:00,138.872,138.893,138.872,138.893,54900000.0
2005-12-22 02:13:00,138.905,138.911,138.894,138.894,59900001.0
2005-12-22 02:14:00,138.885,138.933,138.882,138.928,73000000.0
2005-12-22 02:15:00,138.939,138.954,138.937,138.95,114799998.0
2005-12-22 02:16:00,138.946,138.981,138.946,138.981,71300000.0
2005-12-22 02:17:00,138.986,138.997,138.986,138.991,47900000.0
2005-12-22 02:18:00,138.992,138.994,138.979,138.992,148599998.0
2005-12-22 02:19:00,138.985,138.995,138.976,138.995,95199999.0
2005-12-22 02:20:00,139.006,139.006,138.99,138.99,60899999.0
2005-12-22 02:21:00,138.991,138.991,138.967,138.967,121099999.0
2005-12-22 02:22:00,138.969,138.979,138.963,138.963,56200000.0
2005-12-22 02:23:00,138.966,138.989,138.966,138.981,87000002.0
2005-12-22 02:24:00,138.985,138.985,138.975,138.984,82300000.0
2005-12-22 02:25:00,138.971,138.972,138.963,138.963,50600000.0
2005-12-22 02:26:00,138.963,138.98,138.963,138.98,100899998.0
2005-12-22 02:27:00,138.973,138.973,138.963,138.973,92399999.0
2005-12-22 02:28:00,138.979,138.988,138.979,138.988,47800000.0
2005-12-22 02:29:00,138.986,138.996,138.986,138.99,108299999.0
2005-12-22 02:30:00,138.986,138.987,138.979,138.987,36000000.0
2005-12-22 02:31:00,139.0,139.005,138.995,139.002,119900002.0
2005-12-22 02:32:00,139.0,139.005,138.995,139.0,172600004.0
2005-12-22 02:33:00,139.0,139.005,138.995,139.005,73500001.0
2005-12-22 02:34:00,139.001,139.006,138.99,139.001,126300001.0
2005-12-22 02:35:00,139.002,139.012,138.993,139.012,60600000.0
2005-12-22 02:36:00,139.006,139.009,138.994,138.994,90799998.0
2005-12-22 02:37:00,138.987,139.004,138.985,139.004,66800001.0
2005-12-22 02:38:00,139.01,139.011,138.996,139.011,96600001.0
2005-12-22 02:39:00,139.007,139.007,139.002,139.002,44800000.0
2005-12-22 02:40:00,138.999,139.004,138.996,139.0,115300001.0
2005-12-22 02:41:00,139.007,139.019,139.007,139.013,61200000.0
2005-12-22 02:42:00,139.001,139.008,138.995,138.995,62300000.0
2005-12-22 02:43:00,138.986,138.997,138.982,138.993,140000000.0
2005-12-22 02:44:00,138.99,138.99,138.982,138.982,33700001.0
2005-12-22 02:45:00,138.988,138.996,138.983,138.989,80200001.0
2005-12-22 02:46:00,139.0,139.018,139.0,139.011,52600000.0
2005-12-22 02:47:00,139.012,139.035,138.99,139.027,137999999.0
2005-12-22 02:48:00,139.03,139.052,139.03,139.044,104299998.0
2005-12-22 02:49:00,139.036,139.038,139.02,139.036,100600001.0
2005-12-22 02:50:00,139.043,139.05,139.032,139.04,65600000.0
2005-12-22 02:51:00,139.033,139.07,139.033,139.068,67599999.0
2005-12-22 02:52:00,139.065,139.08,139.058,139.08,63999999.0
2005-12-22 02:53:00,139.086,139.123,139.085,139.123,72300001.0
2005-12-22 02:54:00,139.129,139.133,139.103,139.107,90700000.0
2005-12-22 02:55:00,139.109,139.124,139.097,139.115,156899999.0
2005-12-22 02:56:00,139.106,139.106,139.071,139.083,108800000.0
2005-12-22 02:57:00,139.101,139.109,139.101,139.109,17600000.0
2005-12-22 02:58:00,139.115,139.115,139.105,139.105,75900002.0
2005-12-22 02:59:00,139.112,139.126,139.11,139.12,64700000.0
2005-12-22 03:00:00,139.135,139.14,139.126,139.126,52800000.0
2005-12-22 03:01:00,139.134,139.142,139.124,139.141,125700002.0
2005-12-22 03:02:00,139.14,139.15,139.132,139.134,94000000.0
2005-12-22 03:03:00,139.128,139.148,139.121,139.148,63900000.0
2005-12-22 03:04:00,139.153,139.16,139.135,139.151,109199998.0
2005-12-22 03:05:00,139.152,139.173,139.138,139.173,125499999.0
2005-12-22 03:06:00,139.176,139.176,139.155,139.163,43200000.0
2005-12-22 03:07:00,139.163,139.175,139.16,139.165,133200000.0
2005-12-22 03:08:00,139.173,139.182,139.173,139.18,56800000.0
2005-12-22 03:09:00,139.18,139.184,139.168,139.184,140800002.0
2005-12-22 03:10:00,139.179,139.179,139.164,139.164,33100001.0
2005-12-22 03:11:00,139.162,139.18,139.162,139.18,70299998.0
2005-12-22 03:12:00,139.183,139.196,139.181,139.193,120299998.0
2005-12-22 03:13:00,139.199,139.199,139.191,139.191,55200000.0
2005-12-22 03:14:00,139.177,139.178,139.177,139.178,22400000.0
2005-12-22 03:15:00,139.163,139.163,139.157,139.157,19200000.0
2005-12-22 03:16:00,139.155,139.161,139.145,139.155,160900001.0
2005-12-22 03:17:00,139.165,139.165,139.155,139.162,58299999.0
2005-12-22 03:18:00,139.145,139.145,139.107,139.107,47699999.0
2005-12-22 03:19:00,139.087,139.131,139.086,139.123,149499998.0
2005-12-22 03:20:00,139.115,139.115,139.105,139.105,114700001.0
2005-12-22 03:21:00,139.111,139.111,139.079,139.08,100399999.0
2005-12-22 03:22:00,139.073,139.09,139.073,139.081,91199997.0
2005-12-22 03:23:00,139.076,139.084,139.071,139.081,84200000.0
2005-12-22 03:24:00,139.087,139.092,139.074,139.088,80999999.0
2005-12-22 03:25:00,139.087,139.087,139.073,139.08,157599997.0
2005-12-22 03:26:00,139.083,139.085,139.072,139.072,70399999.0
2005-12-22 03:27:00,139.059,139.059,139.037,139.049,91499997.0
2005-12-22 03:28:00,139.052,139.052,139.013,139.013,111700001.0
2005-12-22 03:29:00,139.022,139.024,139.016,139.019,67000002.0
2005-12-22 03:30:00,139.025,139.054,139.025,139.046,73999999.0
2005-12-22 03:31:00,139.038,139.038,139.021,139.024,67300000.0
2005-12-22 03:32:00,139.022,139.027,139.013,139.013,53399999.0
2005-12-22 03:33:00,139.012,139.031,139.012,139.02,87700001.0
2005-12-22 03:34:00,139.015,139.033,139.015,139.033,63800001.0
2005-12-22 03:35:00,139.048,139.048,139.044,139.044,25999999.0
2005-12-22 03:36:00,139.055,139.07,139.047,139.07,123100002.0
2005-12-22 03:37:00,139.073,139.088,139.072,139.072,131300001.0
2005-12-22 03:38:00,139.073,139.083,139.071,139.083,76300001.0
2005-12-22 03:39:00,139.083,139.083,139.07,139.077,83100001.0
2005-12-22 03:40:00,139.08,139.085,139.08,139.085,47200001.0
2005-12-22 03:41:00,139.076,139.076,139.067,139.07,171300002.0
2005-12-22 03:42:00,139.057,139.063,139.041,139.063,71100001.0
2005-12-22 03:43:00,139.062,139.069,139.052,139.059,63899999.0
2005-12-22 03:44:00,139.047,139.047,139.034,139.035,72000001.0
2005-12-22 03:45:00,139.048,139.063,139.039,139.041,55800000.0
2005-12-22 03:46:00,139.04,139.051,139.037,139.039,54400000.0
2005-12-22 03:47:00,139.032,139.04,139.026,139.029,115000002.0
2005-12-22 03:48:00,139.034,139.06,139.034,139.06,32800000.0
2005-12-22 03:49:00,139.061,139.063,139.055,139.062,103899999.0
2005-12-22 03:50:00,139.048,139.078,139.048,139.078,44500000.0
2005-12-22 03:51:00,139.077,139.077,139.068,139.068,68699999.0
2005-12-22 03:52:00,139.056,139.077,139.053,139.07,151999999.0
2005-12-22 03:53:00,139.063,139.063,139.047,139.047,22000000.0
2005-12-22 03:54:00,139.045,139.067,139.045,139.067,52300000.0
2005-12-22 03:55:00,139.063,139.066,139.055,139.065,57899999.0
2005-12-22 03:56:00,139.065,139.072,139.065,139.07,15600000.0
2005-12-22 03:57:00,139.075,139.075,139.065,139.075,106899999.0
2005-12-22 03:58:00,139.068,139.068,139.045,139.048,49700000.0
2005-12-22 03:59:00,139.043,139.048,139.043,139.048,45600000.0
2005-12-22 04:00:00,139.063,139.071,139.055,139.055,46400000.0
2005-12-22 04:01:00,139.049,139.05,139.035,139.035,69700000.0
2005-12-22 04:02:00,139.043,139.049,139.037,139.037,107500002.0
2005-12-22 04:03:00,139.039,139.039,139.029,139.029,37600001.0
2005-12-22 04:04:00,139.046,139.07,139.046,139.062,101400000.0
2005-12-22 04:05:00,139.061,139.071,139.061,139.068,57500000.0
2005-12-22 04:06:00,139.073,139.073,139.062,139.07,62299998.0
2005-12-22 04:07:00,139.072,139.072,139.06,139.06,138900001.0
2005-12-22 04:08:00,139.068,139.07,139.064,139.07,83700001.0
2005-12-22 04:09:00,139.067,139.085,139.067,139.078,135399999.0
2005-12-22 04:10:00,139.08,139.08,139.075,139.08,61900000.0
2005-12-22 04:11:00,139.075,139.08,139.075,139.08,48600000.0
2005-12-22 04:12:00,139.075,139.085,139.075,139.075,71799998.0
2005-12-22 04:13:00,139.07,139.07,139.054,139.063,105699999.0
2005-12-22 04:14:00,139.07,139.07,139.064,139.068,93500001.0
2005-12-22 04:15:00,139.057,139.057,139.045,139.045,44799999.0
2005-12-22 04:16:00,139.045,139.055,139.042,139.042,101799999.0
2005-12-22 04:17:00,139.052,139.061,139.05,139.05,63200000.0
2005-12-22 04:18:00,139.045,139.05,139.045,139.048,58600001.0
2005-12-22 04:19:00,139.05,139.052,139.043,139.05,92700000.0
2005-12-22 04:20:00,139.05,139.053,139.037,139.037,50200000.0
2005-12-22 04:21:00,139.042,139.042,139.027,139.039,89599999.0
2005-12-22 04:22:00,139.036,139.039,139.005,139.005,140900000.0
2005-12-22 04:23:00,139.008,139.008,138.994,138.994,33000000.0
2005-12-22 04:24:00,138.988,139.0,138.969,139.0,53599999.0
2005-12-22 04:25:00,139.005,139.01,139.002,139.002,96999998.0
2005-12-22 04:26:00,138.989,138.991,138.972,138.991,24700000.0
2005-12-22 04:27:00,139.0,139.0,138.985,139.0,62700000.0
2005-12-22 04:28:00,139.0,139.005,138.995,139.0,98899999.0
2005-12-22 04:29:00,138.993,138.993,138.963,138.963,50600000.0
2005-12-22 04:30:00,138.963,138.989,138.951,138.989,94300003.0
2005-12-22 04:31:00,138.994,139.003,138.985,138.985,33700000.0
2005-12-22 04:32:00,138.985,138.991,138.972,138.972,118100000.0
2005-12-22 04:33:00,138.958,138.958,138.935,138.938,35900000.0
2005-12-22 04:34:00,138.942,138.942,138.931,138.931,79399998.0
2005-12-22 04:35:00,138.93,138.93,138.93,138.93,4000000.0
2005-12-22 04:36:00,138.93,138.93,138.927,138.927,31200000.0
2005-12-22 04:37:00,138.931,138.941,138.931,138.938,66400000.0
2005-12-22 04:38:00,138.935,138.935,138.905,138.905,28000000.0
2005-12-22 04:39:00,138.895,138.895,138.88,138.882,45600000.0
2005-12-22 04:40:00,138.887,138.91,138.886,138.91,62400000.0
2005-12-22 04:41:00,138.915,138.915,138.905,138.915,33600000.0
2005-12-22 04:42:00,138.905,138.905,138.896,138.9,86600000.0
2005-12-22 04:43:00,138.901,138.918,138.9,138.9,46900000.0
2005-12-22 04:44:00,138.906,138.915,138.898,138.915,44699999.0
2005-12-22 04:45:00,138.904,138.904,138.887,138.887,83900000.0
2005-12-22 04:46:00,138.885,138.898,138.882,138.882,100000001.0
2005-12-22 04:47:00,138.898,138.898,138.89,138.897,81100000.0
2005-12-22 04:48:00,138.913,138.922,138.913,138.922,25200000.0
2005-12-22 04:49:00,138.935,138.935,138.914,138.922,81399999.0
2005-12-22 04:50:00,138.917,138.928,138.916,138.92,64400001.0
2005-12-22 04:51:00,138.912,138.914,138.912,138.913,17600000.0
2005-12-22 04:52:00,138.908,138.917,138.908,138.917,12800000.0
2005-12-22 04:53:00,138.916,138.916,138.914,138.914,46900000.0
2005-12-22 04:54:00,138.91,138.91,138.905,138.907,67000001.0
2005-12-22 04:55:00,138.902,138.902,138.894,138.897,72100000.0
2005-12-22 04:56:00,138.9,138.906,138.891,138.903,106000002.0
2005-12-22 04:57:00,138.901,138.906,138.899,138.9,76499999.0
2005-12-22 04:58:00,138.9,138.9,138.9,138.9,9600000.0
2005-12-22 04:59:00,138.897,138.905,138.897,138.9,44600001.0
2005-12-22 05:00:00,138.898,138.898,138.88,138.887,86500000.0
2005-12-22 05:01:00,138.884,138.893,138.881,138.883,179300003.0
2005-12-22 05:02:00,138.881,138.892,138.873,138.885,101600000.0
2005-12-22 05:03:00,138.888,138.897,138.87,138.879,121499999.0
2005-12-22 05:04:00,138.86,138.878,138.856,138.87,80000000.0
2005-12-22 05:05:00,138.867,138.867,138.86,138.865,123300000.0
2005-12-22 05:06:00,138.851,138.867,138.847,138.86,140700002.0
2005-12-22 05:07:00,138.858,138.858,138.849,138.858,112299998.0
2005-12-22 05:08:00,138.858,138.865,138.852,138.865,58300001.0
2005-12-22 05:09:00,138.877,138.877,138.864,138.868,95700001.0
2005-12-22 05:10:00,138.877,138.886,138.869,138.882,93300001.0
2005-12-22 05:11:00,138.897,138.897,138.877,138.877,32800000.0
2005-12-22 05:12:00,138.877,138.89,138.864,138.87,189299996.0
2005-12-22 05:13:00,138.88,138.894,138.88,138.883,48600000.0
2005-12-22 05:14:00,138.885,138.885,138.875,138.88,127699998.0
2005-12-22 05:15:00,138.881,138.881,138.874,138.874,15400000.0
2005-12-22 05:16:00,138.87,138.875,138.865,138.875,95000002.0
2005-12-22 05:17:00,138.866,138.877,138.865,138.87,118899998.0
2005-12-22 05:18:00,138.891,138.891,138.881,138.887,66799999.0
2005-12-22 05:19:00,138.889,138.895,138.886,138.888,60900000.0
2005-12-22 05:20:00,138.882,138.882,138.867,138.877,32000000.0
2005-12-22 05:21:00,138.881,138.893,138.88,138.887,86600000.0
2005-12-22 05:22:00,138.882,138.901,138.882,138.9,98400002.0
2005-12-22 05:23:00,138.894,138.905,138.891,138.891,62299999.0
2005-12-22 05:24:00,138.891,138.894,138.89,138.894,29700000.0
2005-12-22 05:25:00,138.89,138.896,138.89,138.892,57600000.0
2005-12-22 05:26:00,138.892,138.895,138.883,138.883,41599999.0
2005-12-22 05:27:00,138.872,138.872,138.863,138.863,11200000.0
2005-12-22 05:28:00,138.862,138.863,138.85,138.863,33600000.0
2005-12-22 05:29:00,138.865,138.865,138.85,138.865,83099999.0
2005-12-22 05:30:00,138.869,138.877,138.869,138.877,18400000.0
2005-12-22 05:31:00,138.89,138.89,138.89,138.89,8800000.0
2005-12-22 05:32:00,138.888,138.896,138.883,138.883,129599999.0
2005-12-22 05:33:00,138.897,138.898,138.89,138.898,76399998.0
2005-12-22 05:34:00,138.891,138.902,138.891,138.892,103300000.0
2005-12-22 05:35:00,138.901,138.914,138.901,138.914,10400000.0
2005-12-22 05:36:00,138.913,138.921,138.91,138.918,89900000.0
2005-12-22 05:37:00,138.908,138.932,138.903,138.928,180299996.0
2005-12-22 05:38:00,138.926,138.93,138.921,138.921,156799999.0
2005-12-22 05:39:00,138.905,138.905,138.89,138.899,111199999.0
2005-12-22 05:40:00,138.895,138.911,138.895,138.9,62400000.0
2005-12-22 05:41:00,138.886,138.886,138.878,138.881,57199999.0
2005-12-22 05:42:00,138.888,138.893,138.886,138.887,66799998.0
2005-12-22 05:43:00,138.888,138.888,138.86,138.875,81500001.0
2005-12-22 05:44:00,138.864,138.881,138.864,138.873,51900000.0
2005-12-22 05:45:00,138.863,138.863,138.844,138.858,114999999.0
2005-12-22 05:46:00,138.85,138.85,138.845,138.845,9900000.0
2005-12-22 05:47:00,138.855,138.878,138.855,138.865,90300001.0
2005-12-22 05:48:00,138.864,138.874,138.858,138.862,82299999.0
2005-12-22 05:49:00,138.863,138.863,138.845,138.848,101099998.0
2005-12-22 05:50:00,138.855,138.865,138.855,138.865,14400000.0
2005-12-22 05:51:00,138.872,138.882,138.871,138.873,63200000.0
2005-12-22 05:52:00,138.869,138.902,138.869,138.889,98500000.0
2005-12-22 05:53:00,138.892,138.901,138.892,138.896,74800000.0
2005-12-22 05:54:00,138.902,138.915,138.902,138.915,65600001.0
2005-12-22 05:55:00,138.912,138.913,138.904,138.91,90200001.0
2005-12-22 05:56:00,138.913,138.917,138.912,138.917,90899998.0
2005-12-22 05:57:00,138.914,138.921,138.914,138.921,30800000.0
2005-12-22 05:58:00,138.922,138.929,138.914,138.928,87799999.0
2005-12-22 05:59:00,138.929,138.941,138.928,138.931,124100001.0
2005-12-22 06:00:00,138.922,138.936,138.92,138.93,105299999.0
2005-12-22 06:01:00,138.932,138.94,138.932,138.933,68000000.0
2005-12-22 06:02:00,138.93,138.93,138.93,138.93,57500001.0
2005-12-22 06:03:00,138.928,138.928,138.9,138.9,59700000.0
2005-12-22 06:04:00,138.899,138.906,138.899,138.906,17600000.0
2005-12-22 06:05:00,138.917,138.923,138.91,138.923,49600001.0
2005-12-22 06:06:00,138.916,138.917,138.901,138.901,96199999.0
2005-12-22 06:07:00,138.894,138.91,138.894,138.905,70700000.0
2005-12-22 06:08:00,138.92,138.92,138.908,138.92,50800000.0
2005-12-22 06:09:00,138.917,138.921,138.901,138.904,57200000.0
2005-12-22 06:10:00,138.9,138.9,138.895,138.895,67000000.0
2005-12-22 06:11:00,138.898,138.9,138.893,138.9,55800000.0
2005-12-22 06:12:00,138.897,138.9,138.897,138.9,31000000.0
2005-12-22 06:13:00,138.896,138.911,138.894,138.902,106900000.0
2005-12-22 06:14:00,138.91,138.91,138.903,138.907,28000000.0
2005-12-22 06:15:00,138.919,138.919,138.908,138.908,113500002.0
2005-12-22 06:16:00,138.913,138.939,138.909,138.937,99800000.0
2005-12-22 06:17:00,138.94,138.941,138.929,138.937,111399998.0
2005-12-22 06:18:00,138.928,138.938,138.922,138.925,51400000.0
2005-12-22 06:19:00,138.926,138.929,138.911,138.911,76700001.0
2005-12-22 06:20:00,138.909,138.921,138.909,138.921,13600000.0
2005-12-22 06:21:00,138.918,138.922,138.909,138.922,39300000.0
2005-12-22 06:22:00,138.913,138.926,138.91,138.926,73200000.0
2005-12-22 06:23:00,138.932,138.932,138.915,138.921,182899998.0
2005-12-22 06:24:00,138.922,138.931,138.921,138.921,180800003.0
2005-12-22 06:25:00,138.93,138.94,138.926,138.931,53900000.0
2005-12-22 06:26:00,138.932,138.944,138.932,138.933,132600002.0
2005-12-22 06:27:00,138.937,138.94,138.932,138.932,80800000.0
2005-12-22 06:28:00,138.927,138.929,138.913,138.913,45800000.0
2005-12-22 06:29:00,138.884,138.889,138.87,138.87,112999999.0
2005-12-22 06:30:00,138.866,138.866,138.851,138.851,13500000.0
2005-12-22 06:31:00,138.863,138.87,138.863,138.87,61100001.0
2005-12-22 06:32:00,138.872,138.881,138.868,138.87,117500001.0
2005-12-22 06:33:00,138.871,138.879,138.871,138.879,124100002.0
2005-12-22 06:34:00,138.877,138.892,138.877,138.892,40000000.0
2005-12-22 06:35:00,138.887,138.888,138.882,138.882,18400000.0
2005-12-22 06:36:00,138.886,138.898,138.886,138.892,119100000.0
2005-12-22 06:37:00,138.891,138.891,138.879,138.879,48600000.0
2005-12-22 06:38:00,138.878,138.88,138.869,138.88,134800001.0
2005-12-22 06:39:00,138.873,138.879,138.873,138.879,43500000.0
2005-12-22 06:40:00,138.875,138.886,138.874,138.875,214500001.0
2005-12-22 06:41:00,138.873,138.879,138.872,138.879,72900000.0
2005-12-22 06:42:00,138.875,138.875,138.864,138.867,64200001.0
2005-12-22 06:43:00,138.87,138.87,138.865,138.865,139099999.0
2005-12-22 06:44:00,138.875,138.875,138.865,138.865,115000000.0
2005-12-22 06:45:00,138.87,138.87,138.865,138.865,19200000.0
2005-12-22 06:46:00,138.862,138.862,138.842,138.842,65199999.0
2005-12-22 06:47:00,138.852,138.866,138.852,138.853,71600000.0
2005-12-22 06:48:00,138.858,138.867,138.858,138.862,69499999.0
2005-12-22 06:49:00,138.86,138.86,138.843,138.857,113300001.0
2005-12-22 06:50:00,138.859,138.863,138.848,138.855,137399999.0
2005-12-22 06:51:00,138.853,138.886,138.853,138.886,112500000.0
2005-12-22 06:52:00,138.883,138.883,138.852,138.852,64899999.0
2005-12-22 06:53:00,138.852,138.866,138.85,138.866,118500001.0
2005-12-22 06:54:00,138.852,138.852,138.837,138.837,56000002.0
2005-12-22 06:55:00,138.835,138.845,138.835,138.838,99300001.0
2005-12-22 06:56:00,138.845,138.845,138.833,138.84,133300002.0
2005-12-22 06:57:00,138.815,138.841,138.803,138.841,76600000.0
2005-12-22 06:58:00,138.835,138.854,138.835,138.847,104200000.0
2005-12-22 06:59:00,138.858,138.858,138.794,138.806,76099999.0
2005-12-22 07:00:00,138.853,138.879,138.841,138.853,156800000.0
2005-12-22 07:01:00,138.841,138.846,138.834,138.834,65999999.0
2005-12-22 07:02:00,138.812,138.812,138.795,138.811,127400003.0
2005-12-22 07:03:00,138.814,138.814,138.775,138.775,144000000.0
2005-12-22 07:04:00,138.768,138.794,138.766,138.794,73700000.0
2005-12-22 07:05:00,138.785,138.799,138.785,138.79,117900002.0
2005-12-22 07:06:00,138.795,138.811,138.793,138.793,127500002.0
2005-12-22 07:07:00,138.795,138.795,138.79,138.79,51200000.0
2005-12-22 07:08:00,138.794,138.805,138.794,138.805,116299999.0
2005-12-22 07:09:00,138.808,138.813,138.802,138.802,42000000.0
2005-12-22 07:10:00,138.802,138.802,138.794,138.798,34299999.0
2005-12-22 07:11:00,138.794,138.815,138.793,138.81,173600000.0
2005-12-22 07:12:00,138.807,138.808,138.8,138.808,78299999.0
2005-12-22 07:13:00,138.812,138.82,138.811,138.82,55900000.0
2005-12-22 07:14:00,138.812,138.813,138.802,138.809,42400000.0
2005-12-22 07:15:00,138.805,138.816,138.805,138.812,96399999.0
2005-12-22 07:16:00,138.813,138.835,138.81,138.835,39500000.0
2005-12-22 07:17:00,138.839,138.84,138.83,138.84,113300000.0
2005-12-22 07:18:00,138.833,138.845,138.833,138.842,74499999.0
2005-12-22 07:19:00,138.833,138.839,138.833,138.839,54899999.0
2005-12-22 07:20:00,138.832,138.845,138.831,138.839,35300000.0
2005-12-22 07:21:00,138.831,138.831,138.816,138.816,47100000.0
2005-12-22 07:22:00,138.82,138.827,138.82,138.823,63600001.0
2005-12-22 07:23:00,138.837,138.842,138.833,138.842,107700000.0
2005-12-22 07:24:00,138.837,138.858,138.834,138.858,66900000.0
2005-12-22 07:25:00,138.858,138.859,138.845,138.845,159300001.0
2005-12-22 07:26:00,138.85,138.855,138.848,138.85,36100000.0
2005-12-22 07:27:00,138.852,138.858,138.849,138.85,87000001.0
2005-12-22 07:28:00,138.864,138.891,138.864,138.884,167200000.0
2005-12-22 07:29:00,138.877,138.885,138.873,138.879,36900000.0
2005-12-22 07:30:00,138.875,138.881,138.875,138.879,76299999.0
2005-12-22 07:31:00,138.885,138.885,138.867,138.867,20000000.0
2005-12-22 07:32:00,138.858,138.881,138.858,138.873,156500003.0
2005-12-22 07:33:00,138.87,138.875,138.865,138.87,70100000.0
2005-12-22 07:34:00,138.874,138.874,138.86,138.867,91800000.0
2005-12-22 07:35:00,138.858,138.858,138.839,138.853,59600000.0
2005-12-22 07:36:00,138.861,138.865,138.852,138.854,35800000.0
2005-12-22 07:37:00,138.848,138.87,138.848,138.86,66500001.0
2005-12-22 07:38:00,138.858,138.87,138.855,138.865,200100003.0
2005-12-22 07:39:00,138.855,138.871,138.855,138.868,111800000.0
2005-12-22 07:40:00,138.865,138.87,138.865,138.87,125500001.0
2005-12-22 07:41:00,138.865,138.869,138.861,138.868,194300000.0
2005-12-22 07:42:00,138.873,138.889,138.873,138.889,16000000.0
2005-12-22 07:43:00,138.895,138.899,138.886,138.886,135700002.0
2005-12-22 07:44:00,138.87,138.88,138.869,138.878,161299998.0
2005-12-22 07:45:00,138.877,138.891,138.877,138.882,88199999.0
2005-12-22 07:46:00,138.878,138.896,138.878,138.889,127800002.0
2005-12-22 07:47:00,138.888,138.888,138.879,138.882,61499998.0
2005-12-22 07:48:00,138.88,138.885,138.877,138.877,100600000.0
2005-12-22 07:49:00,138.883,138.888,138.883,138.888,28000000.0
2005-12-22 07:50:00,138.898,138.912,138.896,138.912,56400000.0
2005-12-22 07:51:00,138.915,138.924,138.915,138.922,38600000.0
2005-12-22 07:52:00,138.913,138.913,138.9,138.9,31900000.0
2005-12-22 07:53:00,138.907,138.92,138.905,138.92,71199998.0
2005-12-22 07:54:00,138.93,138.963,138.93,138.953,51700001.0
2005-12-22 07:55:00,138.945,138.96,138.945,138.96,57600000.0
2005-12-22 07:56:00,138.959,138.974,138.95,138.963,76900002.0
2005-12-22 07:57:00,138.976,138.998,138.976,138.98,145900003.0
2005-12-22 07:58:00,138.988,138.998,138.986,138.992,50999999.0
2005-12-22 07:59:00,138.98,138.999,138.98,138.999,95699998.0
2005-12-22 08:00:00,138.993,138.993,138.974,138.992,73000000.0
2005-12-22 08:01:00,138.992,139.048,138.987,139.048,45500000.0
2005-12-22 08:02:00,139.065,139.065,139.044,139.044,34399999.0
2005-12-22 08:03:00,139.038,139.055,139.038,139.055,13300000.0
2005-12-22 08:04:00,139.066,139.068,139.053,139.057,149600002.0
2005-12-22 08:05:00,139.063,139.073,139.06,139.071,60500001.0
2005-12-22 08:06:00,139.078,139.078,139.061,139.075,59600000.0
2005-12-22 08:07:00,139.071,139.071,139.065,139.066,43100000.0
2005-12-22 08:08:00,139.07,139.07,139.07,139.07,22400000.0
2005-12-22 08:09:00,139.067,139.067,139.054,139.054,28500000.0
2005-12-22 08:10:00,139.063,139.063,139.053,139.057,134100001.0
2005-12-22 08:11:00,139.068,139.068,139.062,139.063,75999998.0
2005-12-22 08:12:00,139.062,139.068,139.057,139.057,72699999.0
2005-12-22 08:13:00,139.053,139.071,139.053,139.06,66599999.0
2005-12-22 08:14:00,139.065,139.066,139.058,139.062,120600000.0
2005-12-22 08:15:00,139.058,139.073,139.056,139.065,52500000.0
2005-12-22 08:16:00,139.058,139.058,139.055,139.058,20800000.0
2005-12-22 08:17:00,139.054,139.056,139.054,139.056,58199999.0
2005-12-22 08:18:00,139.054,139.06,139.053,139.053,94599998.0
2005-12-22 08:19:00,139.049,139.053,139.048,139.048,17200000.0
2005-12-22 08:20:00,139.044,139.044,139.039,139.039,48000000.0
2005-12-22 08:21:00,139.044,139.049,139.044,139.048,90099999.0
2005-12-22 08:22:00,139.049,139.049,139.045,139.046,67900000.0
2005-12-22 08:23:00,139.037,139.047,139.033,139.047,91700000.0
2005-12-22 08:24:00,139.043,139.043,139.02,139.043,126299999.0
2005-12-22 08:25:00,139.027,139.027,139.013,139.013,38000000.0
2005-12-22 08:26:00,139.022,139.036,139.015,139.036,46800000.0
2005-12-22 08:27:00,139.04,139.045,139.032,139.032,92199998.0
2005-12-22 08:28:00,139.042,139.043,139.023,139.023,130200001.0
2005-12-22 08:29:00,139.026,139.026,139.012,139.012,124699998.0
2005-12-22 08:30:00,139.003,139.015,138.99,138.99,101499999.0
2005-12-22 08:31:00,138.996,139.008,138.996,139.008,29100000.0
2005-12-22 08:32:00,139.007,139.021,139.0,139.017,89500000.0
2005-12-22 08:33:00,139.012,139.022,139.012,139.017,61999999.0
2005-12-22 08:34:00,139.01,139.012,138.981,139.012,135699998.0
2005-12-22 08:35:00,138.946,138.977,138.93,138.948,70200000.0
2005-12-22 08:36:00,138.943,138.965,138.94,138.965,78600000.0
2005-12-22 08:37:00,138.982,138.998,138.975,138.975,153400002.0
2005-12-22 08:38:00,138.972,138.985,138.971,138.985,96900000.0
2005-12-22 08:39:00,139.002,139.032,139.002,139.027,59199999.0
2005-12-22 08:40:00,139.018,139.04,139.013,139.04,47100000.0
2005-12-22 08:41:00,139.037,139.042,139.022,139.022,202700006.0
2005-12-22 08:42:00,139.02,139.041,139.02,139.022,89500001.0
2005-12-22 08:43:00,139.013,139.027,139.013,139.016,56300000.0
2005-12-22 08:44:00,139.013,139.033,139.013,139.033,136599998.0
2005-12-22 08:45:00,139.032,139.032,139.015,139.015,88200001.0
2005-12-22 08:46:00,139.017,139.039,139.017,139.037,105099998.0
2005-12-22 08:47:00,139.029,139.036,139.029,139.036,14600000.0
2005-12-22 08:48:00,139.044,139.057,139.042,139.057,119700000.0
2005-12-22 08:49:00,139.043,139.059,139.043,139.057,96799999.0
2005-12-22 08:50:00,139.061,139.061,139.051,139.057,87099999.0
2005-12-22 08:51:00,139.057,139.064,139.048,139.064,57600000.0
2005-12-22 08:52:00,139.06,139.06,139.055,139.06,78500000.0
2005-12-22 08:53:00,139.055,139.061,139.048,139.059,76699999.0
2005-12-22 08:54:00,139.059,139.069,139.058,139.058,109000003.0
2005-12-22 08:55:00,139.063,139.063,139.053,139.056,157899999.0
2005-12-22 08:56:00,139.053,139.066,139.046,139.054,120900002.0
2005-12-22 08:57:00,139.047,139.047,139.016,139.016,113200003.0
2005-12-22 08:58:00,139.017,139.021,139.007,139.007,71000000.0
2005-12-22 08:59:00,139.011,139.027,139.011,139.024,136299999.0
2005-12-22 09:00:00,139.018,139.029,139.012,139.022,102300002.0
2005-12-22 09:01:00,139.015,139.015,138.981,138.981,74900002.0
2005-12-22 09:02:00,138.975,139.003,138.975,139.003,80800001.0
2005-12-22 09:03:00,139.006,139.01,138.994,139.006,135600000.0
2005-12-22 09:04:00,138.998,139.019,138.997,139.012,104199999.0
2005-12-22 09:05:00,139.013,139.019,139.013,139.019,66400000.0
2005-12-22 09:06:00,138.993,138.993,138.945,138.95,43600000.0
2005-12-22 09:07:00,138.94,138.965,138.929,138.936,103399997.0
2005-12-22 09:08:00,138.935,138.957,138.935,138.957,90299999.0
2005-12-22 09:09:00,138.955,138.973,138.947,138.96,83099999.0
2005-12-22 09:10:00,138.941,138.959,138.941,138.953,40000000.0
2005-12-22 09:11:00,138.953,138.953,138.928,138.938,95799998.0
2005-12-22 09:12:00,138.935,138.946,138.935,138.946,104100000.0
2005-12-22 09:13:00,138.953,138.953,138.945,138.945,132399997.0
2005-12-22 09:14:00,138.94,138.951,138.932,138.932,137699998.0
2005-12-22 09:15:00,138.932,138.933,138.904,138.909,83599998.0
2005-12-22 09:16:00,138.914,138.915,138.903,138.914,49400000.0
2005-12-22 09:17:00,138.917,138.931,138.898,138.929,77700001.0
2005-12-22 09:18:00,138.93,138.936,138.912,138.912,109500000.0
2005-12-22 09:19:00,138.893,138.91,138.892,138.898,150700000.0
2005-12-22 09:20:00,138.898,138.922,138.898,138.922,51500000.0
2005-12-22 09:21:00,138.924,138.924,138.914,138.92,98400001.0
2005-12-22 09:22:00,138.92,138.92,138.906,138.911,129499999.0
2005-12-22 09:23:00,138.908,138.91,138.902,138.905,39200000.0
2005-12-22 09:24:00,138.914,138.952,138.914,138.952,99799999.0
2005-12-22 09:25:00,138.955,138.98,138.955,138.979,107800000.0
2005-12-22 09:26:00,138.985,139.007,138.985,139.002,78400000.0
2005-12-22 09:27:00,139.004,139.004,138.98,138.987,86399999.0
2005-12-22 09:28:00,138.982,138.996,138.973,138.996,79300000.0
2005-12-22 09:29:00,139.005,139.027,139.005,139.017,58800000.0
2005-12-22 09:30:00,139.017,139.026,139.014,139.022,86299999.0
2005-12-22 09:31:00,139.02,139.03,139.017,139.017,169999997.0
2005-12-22 09:32:00,139.017,139.03,139.011,139.014,86300001.0
2005-12-22 09:33:00,139.013,139.016,139.011,139.012,59200002.0
2005-12-22 09:34:00,139.013,139.036,139.013,139.026,113400001.0
2005-12-22 09:35:00,139.03,139.066,139.03,139.052,158200000.0
2005-12-22 09:36:00,139.06,139.06,139.038,139.039,100600000.0
2005-12-22 09:37:00,139.022,139.035,139.022,139.035,13600000.0
2005-12-22 09:38:00,139.033,139.035,139.023,139.025,35700000.0
2005-12-22 09:39:00,139.012,139.012,138.982,138.982,119799999.0
2005-12-22 09:40:00,138.98,138.996,138.974,138.996,52700000.0
2005-12-22 09:41:00,139.014,139.024,138.998,139.004,92000001.0
2005-12-22 09:42:00,139.009,139.015,139.004,139.008,53600000.0
2005-12-22 09:43:00,138.99,139.003,138.99,138.995,68899999.0
2005-12-22 09:44:00,138.994,138.997,138.978,138.982,105500001.0
2005-12-22 09:45:00,138.973,138.974,138.95,138.957,101900003.0
2005-12-22 09:46:00,138.955,138.966,138.953,138.966,97099998.0
2005-12-22 09:47:00,138.975,139.005,138.975,139.005,68600000.0
2005-12-22 09:48:00,138.993,139.018,138.983,139.018,75099998.0
2005-12-22 09:49:00,139.023,139.023,138.999,139.012,161600003.0
2005-12-22 09:50:00,139.015,139.027,139.013,139.027,108700002.0
2005-12-22 09:51:00,139.037,139.042,139.026,139.026,91500001.0
2005-12-22 09:52:00,139.021,139.021,139.011,139.011,176800000.0
2005-12-22 09:53:00,139.013,139.013,138.996,138.996,53700000.0
2005-12-22 09:54:00,138.975,138.975,138.944,138.944,69499998.0
2005-12-22 09:55:00,138.943,138.977,138.938,138.977,84700000.0
2005-12-22 09:56:00,138.978,138.982,138.973,138.981,128399999.0
2005-12-22 09:57:00,138.972,138.991,138.97,138.991,65499998.0
2005-12-22 09:58:00,138.997,139.019,138.994,139.0,185299999.0
2005-12-22 09:59:00,139.023,139.025,138.996,138.996,89099999.0
2005-12-22 10:00:00,138.984,138.984,138.981,138.981,12500000.0
2005-12-22 10:01:00,138.958,138.968,138.941,138.941,110300001.0
2005-12-22 10:02:00,138.923,138.945,138.914,138.945,125499999.0
2005-12-22 10:03:00,138.944,138.944,138.923,138.923,107599999.0
2005-12-22 10:04:00,138.922,138.922,138.91,138.91,90299998.0
2005-12-22 10:05:00,138.91,138.91,138.886,138.89,121399999.0
2005-12-22 10:06:00,138.893,138.918,138.893,138.916,116599998.0
2005-12-22 10:07:00,138.922,138.931,138.916,138.916,81400000.0
2005-12-22 10:08:00,138.922,138.922,138.907,138.907,105600000.0
2005-12-22 10:09:00,138.901,138.904,138.895,138.9,110799999.0
2005-12-22 10:10:00,138.9,138.9,138.883,138.89,42500000.0
2005-12-22 10:11:00,138.898,138.905,138.895,138.898,75199999.0
2005-12-22 10:12:00,138.905,138.909,138.882,138.887,54300000.0
2005-12-22 10:13:00,138.885,138.885,138.86,138.874,129400000.0
2005-12-22 10:14:00,138.885,138.899,138.885,138.892,44099999.0
2005-12-22 10:15:00,138.882,138.892,138.874,138.875,119900000.0
2005-12-22 10:16:00,138.885,138.913,138.885,138.901,77600000.0
2005-12-22 10:17:00,138.896,138.896,138.88,138.888,52800000.0
2005-12-22 10:18:00,138.888,138.892,138.869,138.869,69500000.0
2005-12-22 10:19:00,138.864,138.893,138.864,138.888,68400002.0
2005-12-22 10:20:00,138.88,138.9,138.87,138.9,115500000.0
2005-12-22 10:21:00,138.9,138.904,138.885,138.901,96300000.0
2005-12-22 10:22:00,138.905,138.939,138.905,138.939,135800001.0
2005-12-22 10:23:00,138.942,138.942,138.934,138.938,43600000.0
2005-12-22 10:24:00,138.925,138.925,138.908,138.908,61800000.0
2005-12-22 10:25:00,138.906,138.928,138.894,138.928,72300001.0
2005-12-22 10:26:00,138.936,138.947,138.936,138.94,107699998.0
2005-12-22 10:27:00,138.943,138.943,138.924,138.937,91200000.0
2005-12-22 10:28:00,138.928,138.936,138.916,138.935,156700003.0
2005-12-22 10:29:00,138.938,138.943,138.929,138.938,148099998.0
2005-12-22 10:30:00,138.938,138.947,138.932,138.947,128500000.0
2005-12-22 10:31:00,138.947,138.947,138.929,138.94,189899996.0
2005-12-22 10:32:00,138.936,138.955,138.936,138.94,99400002.0
2005-12-22 10:33:00,138.933,138.942,138.933,138.939,57900001.0
2005-12-22 10:34:00,138.935,138.942,138.935,138.942,67900000.0
2005-12-22 10:35:00,138.937,138.939,138.929,138.932,66100000.0
2005-12-22 10:36:00,138.923,138.938,138.92,138.921,87100000.0
2005-12-22 10:37:00,138.92,138.92,138.913,138.915,104300000.0
2005-12-22 10:38:00,138.925,138.942,138.925,138.937,77200000.0
2005-12-22 10:39:00,138.938,138.938,138.913,138.925,88300000.0
2005-12-22 10:40:00,138.923,138.923,138.908,138.918,52900000.0
2005-12-22 10:41:00,138.919,138.939,138.919,138.935,80999999.0
2005-12-22 10:42:00,138.924,138.928,138.92,138.92,62200002.0
2005-12-22 10:43:00,138.91,138.918,138.89,138.89,186199995.0
2005-12-22 10:44:00,138.895,138.9,138.874,138.88,161199999.0
2005-12-22 10:45:00,138.868,138.873,138.839,138.839,41100000.0
2005-12-22 10:46:00,138.833,138.853,138.819,138.853,48800000.0
2005-12-22 10:47:00,138.849,138.849,138.808,138.815,53000001.0
2005-12-22 10:48:00,138.812,138.818,138.805,138.805,51199999.0
2005-12-22 10:49:00,138.805,138.818,138.803,138.81,101099998.0
2005-12-22 10:50:00,138.81,138.816,138.804,138.804,76800000.0
2005-12-22 10:51:00,138.812,138.819,138.81,138.817,127899999.0
2005-12-22 10:52:00,138.801,138.801,138.778,138.778,106799997.0
2005-12-22 10:53:00,138.785,138.798,138.781,138.781,28400000.0
2005-12-22 10:54:00,138.779,138.779,138.751,138.765,97599999.0
2005-12-22 10:55:00,138.77,138.772,138.751,138.76,77800000.0
2005-12-22 10:56:00,138.763,138.773,138.758,138.769,42100000.0
2005-12-22 10:57:00,138.76,138.777,138.747,138.761,101600000.0
2005-12-22 10:58:00,138.739,138.739,138.718,138.718,23200000.0
2005-12-22 10:59:00,138.713,138.721,138.712,138.712,76600000.0
2005-12-22 11:00:00,138.73,138.733,138.727,138.727,93400002.0
2005-12-22 11:01:00,138.735,138.75,138.735,138.745,162199999.0
2005-12-22 11:02:00,138.736,138.764,138.736,138.76,232899999.0
2005-12-22 11:03:00,138.755,138.755,138.734,138.734,44000000.0
2005-12-22 11:04:00,138.732,138.733,138.724,138.725,117299999.0
2005-12-22 11:05:00,138.738,138.738,138.731,138.731,69300002.0
2005-12-22 11:06:00,138.735,138.745,138.735,138.745,77200000.0
2005-12-22 11:07:00,138.738,138.739,138.735,138.739,116200000.0
2005-12-22 11:08:00,138.737,138.737,138.72,138.722,144400002.0
2005-12-22 11:09:00,138.723,138.723,138.705,138.71,80000000.0
2005-12-22 11:10:00,138.71,138.716,138.71,138.716,63000000.0
2005-12-22 11:11:00,138.716,138.716,138.693,138.693,142999999.0
2005-12-22 11:12:00,138.698,138.7,138.673,138.688,90200001.0
2005-12-22 11:13:00,138.701,138.722,138.701,138.702,130399999.0
2005-12-22 11:14:00,138.689,138.702,138.681,138.702,83699999.0
2005-12-22 11:15:00,138.699,138.753,138.699,138.753,50200000.0
2005-12-22 11:16:00,138.757,138.757,138.742,138.743,100299998.0
2005-12-22 11:17:00,138.749,138.772,138.749,138.762,188800003.0
2005-12-22 11:18:00,138.76,138.76,138.735,138.735,49600000.0
2005-12-22 11:19:00,138.742,138.744,138.699,138.699,42100000.0
2005-12-22 11:20:00,138.693,138.699,138.685,138.693,85000000.0
2005-12-22 11:21:00,138.693,138.704,138.683,138.683,130899999.0
2005-12-22 11:22:00,138.668,138.677,138.659,138.666,173200000.0
2005-12-22 11:23:00,138.664,138.695,138.664,138.689,101299998.0
2005-12-22 11:24:00,138.694,138.702,138.687,138.702,48300000.0
2005-12-22 11:25:00,138.709,138.719,138.706,138.711,148200001.0
2005-12-22 11:26:00,138.698,138.712,138.689,138.707,90700000.0
2005-12-22 11:27:00,138.705,138.709,138.695,138.706,93799999.0
2005-12-22 11:28:00,138.714,138.72,138.702,138.71,87500001.0
2005-12-22 11:29:00,138.733,138.757,138.733,138.753,96700000.0
2005-12-22 11:30:00,138.755,138.759,138.723,138.723,76599999.0
2005-12-22 11:31:00,138.712,138.723,138.694,138.694,102300001.0
2005-12-22 11:32:00,138.699,138.737,138.699,138.737,114600001.0
2005-12-22 11:33:00,138.738,138.763,138.738,138.763,66099998.0
2005-12-22 11:34:00,138.763,138.771,138.753,138.759,107299998.0
2005-12-22 11:35:00,138.765,138.768,138.751,138.751,103900000.0
2005-12-22 11:36:00,138.768,138.776,138.757,138.776,192900000.0
2005-12-22 11:37:00,138.785,138.797,138.771,138.797,38400000.0
2005-12-22 11:38:00,138.798,138.832,138.795,138.832,141500002.0
2005-12-22 11:39:00,138.846,138.868,138.846,138.865,93400000.0
2005-12-22 11:40:00,138.862,138.866,138.844,138.844,54399999.0
2005-12-22 11:41:00,138.836,138.877,138.833,138.876,95300000.0
2005-12-22 11:42:00,138.878,138.933,138.878,138.924,124200000.0
2005-12-22 11:43:00,138.948,138.994,138.948,138.994,79400000.0
2005-12-22 11:44:00,139.0,139.07,138.997,139.07,45100000.0
2005-12-22 11:45:00,139.076,139.109,139.076,139.086,99700001.0
2005-12-22 11:46:00,139.082,139.099,139.07,139.07,94399999.0
2005-12-22 11:47:00,139.062,139.077,139.054,139.07,125100001.0
2005-12-22 11:48:00,139.072,139.072,139.056,139.066,82400002.0
2005-12-22 11:49:00,139.063,139.088,139.059,139.085,114099998.0
2005-12-22 11:50:00,139.071,139.074,139.064,139.065,68199999.0
2005-12-22 11:51:00,139.042,139.042,139.006,139.006,58100000.0
2005-12-22 11:52:00,139.0,139.037,139.0,139.035,51000000.0
2005-12-22 11:53:00,139.037,139.041,139.02,139.041,75399999.0
2005-12-22 11:54:00,139.032,139.034,139.014,139.017,94799999.0
2005-12-22 11:55:00,139.007,139.007,138.97,138.971,68300000.0
2005-12-22 11:56:00,138.972,138.972,138.944,138.946,96299998.0
2005-12-22 11:57:00,138.948,138.951,138.939,138.942,63999999.0
2005-12-22 11:58:00,138.942,138.942,138.928,138.931,101199999.0
2005-12-22 11:59:00,138.93,138.939,138.908,138.908,176199997.0
2005-12-22 12:00:00,138.905,138.935,138.905,138.935,139099998.0
2005-12-22 12:01:00,138.926,138.926,138.89,138.89,60799999.0
2005-12-22 12:02:00,138.883,138.893,138.872,138.872,36900000.0
2005-12-22 12:03:00,138.87,138.884,138.865,138.884,81300001.0
2005-12-22 12:04:00,138.893,138.928,138.883,138.928,104700002.0
2005-12-22 12:05:00,138.927,138.932,138.897,138.897,95199999.0
2005-12-22 12:06:00,138.89,138.896,138.884,138.885,68000000.0
2005-12-22 12:07:00,138.865,138.886,138.859,138.882,78299999.0
2005-12-22 12:08:00,138.881,138.883,138.85,138.85,48200000.0
2005-12-22 12:09:00,138.846,138.853,138.841,138.853,65999999.0
2005-12-22 12:10:00,138.86,138.869,138.86,138.869,106800000.0
2005-12-22 12:11:00,138.871,138.878,138.868,138.878,103099999.0
2005-12-22 12:12:00,138.883,138.895,138.883,138.892,47799999.0
2005-12-22 12:13:00,138.884,138.884,138.879,138.879,85500000.0
2005-12-22 12:14:00,138.879,138.88,138.865,138.871,184699999.0
2005-12-22 12:15:00,138.878,138.887,138.873,138.875,107800000.0
2005-12-22 12:16:00,138.885,138.895,138.885,138.893,89800002.0
2005-12-22 12:17:00,138.888,138.892,138.879,138.892,51200002.0
2005-12-22 12:18:00,138.891,138.891,138.882,138.891,122599998.0
2005-12-22 12:19:00,138.89,138.898,138.876,138.876,180900002.0
2005-12-22 12:20:00,138.875,138.88,138.874,138.874,40400000.0
2005-12-22 12:21:00,138.872,138.875,138.862,138.87,145900002.0
2005-12-22 12:22:00,138.877,138.878,138.859,138.872,103300000.0
2005-12-22 12:23:00,138.852,138.852,138.808,138.809,78099999.0
2005-12-22 12:24:00,138.82,138.839,138.818,138.818,41400000.0
2005-12-22 12:25:00,138.805,138.814,138.788,138.804,107900000.0
2005-12-22 12:26:00,138.798,138.813,138.798,138.811,117999999.0
2005-12-22 12:27:00,138.8,138.8,138.788,138.79,29300000.0
2005-12-22 12:28:00,138.786,138.793,138.781,138.785,108999999.0
2005-12-22 12:29:00,138.786,138.802,138.778,138.796,166299998.0
2005-12-22 12:30:00,138.797,138.818,138.797,138.807,110399998.0
2005-12-22 12:31:00,138.807,138.809,138.797,138.799,98800000.0
2005-12-22 12:32:00,138.81,138.819,138.808,138.813,178500002.0
2005-12-22 12:33:00,138.818,138.832,138.815,138.832,75900001.0
2005-12-22 12:34:00,138.829,138.829,138.817,138.822,119399999.0
2005-12-22 12:35:00,138.82,138.828,138.82,138.823,98300000.0
2005-12-22 12:36:00,138.828,138.828,138.821,138.821,44999999.0
2005-12-22 12:37:00,138.822,138.826,138.817,138.817,82300001.0
2005-12-22 12:38:00,138.8,138.8,138.778,138.778,87100001.0
2005-12-22 12:39:00,138.778,138.793,138.775,138.793,77100000.0
2005-12-22 12:40:00,138.793,138.807,138.793,138.807,31200000.0
2005-12-22 12:41:00,138.804,138.837,138.804,138.823,81600000.0
2005-12-22 12:42:00,138.823,138.832,138.817,138.817,77499999.0
2005-12-22 12:43:00,138.84,138.875,138.84,138.875,55600000.0
2005-12-22 12:44:00,138.873,138.882,138.868,138.868,39700000.0
2005-12-22 12:45:00,138.874,138.875,138.866,138.87,68799999.0
2005-12-22 12:46:00,138.884,138.894,138.874,138.88,97499998.0
2005-12-22 12:47:00,138.874,138.89,138.874,138.89,45600000.0
2005-12-22 12:48:00,138.903,138.903,138.884,138.887,106999999.0
2005-12-22 12:49:00,138.884,138.899,138.884,138.894,124699997.0
2005-12-22 12:50:00,138.902,138.904,138.892,138.892,38400000.0
2005-12-22 12:51:00,138.897,138.901,138.894,138.898,69000000.0
2005-12-22 12:52:00,138.896,138.896,138.878,138.878,30200000.0
2005-12-22 12:53:00,138.887,138.892,138.882,138.883,100900001.0
2005-12-22 12:54:00,138.873,138.896,138.873,138.891,90799998.0
2005-12-22 12:55:00,138.888,138.888,138.88,138.881,81400003.0
2005-12-22 12:56:00,138.884,138.891,138.88,138.88,119900001.0
2005-12-22 12:57:00,138.885,138.897,138.885,138.891,105999998.0
2005-12-22 12:58:00,138.894,138.911,138.894,138.91,162799999.0
2005-12-22 12:59:00,138.918,138.926,138.918,138.918,49500001.0
2005-12-22 13:00:00,138.927,138.927,138.912,138.925,98099999.0
2005-12-22 13:01:00,138.914,138.924,138.913,138.918,70400000.0
2005-12-22 13:02:00,138.905,138.924,138.905,138.91,78100000.0
2005-12-22 13:03:00,138.906,138.906,138.893,138.893,111800000.0
2005-12-22 13:04:00,138.895,138.897,138.888,138.892,50400000.0
2005-12-22 13:05:00,138.887,138.917,138.887,138.91,56699999.0
2005-12-22 13:06:00,138.901,138.901,138.877,138.877,33200000.0
2005-12-22 13:07:00,138.87,138.87,138.87,138.87,28500000.0
2005-12-22 13:08:00,138.865,138.865,138.853,138.853,70300002.0
2005-12-22 13:09:00,138.852,138.86,138.849,138.857,102800001.0
2005-12-22 13:10:00,138.843,138.843,138.829,138.838,55999999.0
2005-12-22 13:11:00,138.842,138.849,138.835,138.838,86099999.0
2005-12-22 13:12:00,138.841,138.855,138.841,138.855,18400000.0
2005-12-22 13:13:00,138.85,138.855,138.833,138.833,103600000.0
2005-12-22 13:14:00,138.825,138.829,138.817,138.823,110699999.0
2005-12-22 13:15:00,138.825,138.828,138.809,138.81,85000000.0
2005-12-22 13:16:00,138.798,138.829,138.792,138.829,67199998.0
2005-12-22 13:17:00,138.824,138.824,138.817,138.819,96100002.0
2005-12-22 13:18:00,138.82,138.832,138.815,138.832,83300000.0
2005-12-22 13:19:00,138.833,138.841,138.833,138.833,61499999.0
2005-12-22 13:20:00,138.839,138.849,138.839,138.84,121400000.0
2005-12-22 13:21:00,138.832,138.839,138.827,138.838,65500000.0
2005-12-22 13:22:00,138.827,138.827,138.799,138.809,41700000.0
2005-12-22 13:23:00,138.805,138.828,138.805,138.828,28000000.0
2005-12-22 13:24:00,138.826,138.826,138.811,138.824,109200001.0
2005-12-22 13:25:00,138.818,138.82,138.811,138.82,89200001.0
2005-12-22 13:26:00,138.821,138.831,138.82,138.823,106000000.0
2005-12-22 13:27:00,138.824,138.837,138.824,138.83,121499999.0
2005-12-22 13:28:00,138.82,138.84,138.819,138.84,128900002.0
2005-12-22 13:29:00,138.832,138.832,138.814,138.827,62300000.0
2005-12-22 13:30:00,138.83,138.83,138.821,138.821,42100000.0
2005-12-22 13:31:00,138.811,138.811,138.798,138.798,94200000.0
2005-12-22 13:32:00,138.782,138.801,138.782,138.791,107499999.0
2005-12-22 13:33:00,138.802,138.802,138.782,138.782,76600000.0
2005-12-22 13:34:00,138.775,138.785,138.764,138.77,47799999.0
2005-12-22 13:35:00,138.749,138.761,138.749,138.751,94999999.0
2005-12-22 13:36:00,138.746,138.746,138.733,138.736,162300002.0
2005-12-22 13:37:00,138.738,138.747,138.734,138.747,98299999.0
2005-12-22 13:38:00,138.754,138.758,138.743,138.757,102599999.0
2005-12-22 13:39:00,138.762,138.775,138.762,138.773,92099999.0
2005-12-22 13:40:00,138.778,138.8,138.778,138.8,107600002.0
2005-12-22 13:41:00,138.806,138.806,138.792,138.792,15800000.0
2005-12-22 13:42:00,138.789,138.799,138.786,138.798,52800000.0
2005-12-22 13:43:00,138.792,138.818,138.784,138.818,76600000.0
2005-12-22 13:44:00,138.822,138.823,138.813,138.82,170000000.0
2005-12-22 13:45:00,138.82,138.82,138.804,138.805,67500000.0
2005-12-22 13:46:00,138.8,138.8,138.796,138.797,84000001.0
2005-12-22 13:47:00,138.788,138.794,138.774,138.774,142199998.0
2005-12-22 13:48:00,138.767,138.767,138.765,138.765,50699999.0
2005-12-22 13:49:00,138.76,138.778,138.76,138.776,79800000.0
2005-12-22 13:50:00,138.762,138.778,138.762,138.777,96999999.0
2005-12-22 13:51:00,138.796,138.802,138.78,138.802,105700000.0
2005-12-22 13:52:00,138.82,138.825,138.809,138.815,52600001.0
2005-12-22 13:53:00,138.83,138.841,138.826,138.826,66099999.0
2005-12-22 13:54:00,138.83,138.839,138.83,138.838,39500000.0
2005-12-22 13:55:00,138.84,138.85,138.838,138.838,39400000.0
2005-12-22 13:56:00,138.831,138.835,138.825,138.825,91499999.0
2005-12-22 13:57:00,138.838,138.872,138.838,138.866,61500000.0
2005-12-22 13:58:00,138.862,138.862,138.813,138.813,36000000.0
2005-12-22 13:59:00,138.815,138.832,138.815,138.82,90700000.0
2005-12-22 14:00:00,138.82,138.82,138.805,138.805,101000000.0
2005-12-22 14:01:00,138.81,138.81,138.805,138.808,24100000.0
2005-12-22 14:02:00,138.797,138.8,138.77,138.772,113800000.0
2005-12-22 14:03:00,138.774,138.778,138.76,138.76,52800000.0
2005-12-22 14:04:00,138.761,138.769,138.759,138.765,89900001.0
2005-12-22 14:05:00,138.762,138.764,138.753,138.764,46900000.0
2005-12-22 14:06:00,138.756,138.756,138.725,138.727,68000000.0
2005-12-22 14:07:00,138.722,138.738,138.722,138.731,38799999.0
2005-12-22 14:08:00,138.733,138.75,138.733,138.74,112800001.0
2005-12-22 14:09:00,138.737,138.748,138.729,138.729,50400001.0
2005-12-22 14:10:00,138.727,138.729,138.711,138.712,81599999.0
2005-12-22 14:11:00,138.728,138.728,138.718,138.718,91100000.0
2005-12-22 14:12:00,138.729,138.735,138.726,138.735,86899998.0
2005-12-22 14:13:00,138.735,138.768,138.729,138.766,109300002.0
2005-12-22 14:14:00,138.754,138.754,138.751,138.751,8800000.0
2005-12-22 14:15:00,138.748,138.78,138.748,138.774,95600000.0
2005-12-22 14:16:00,138.785,138.815,138.785,138.815,65500000.0
2005-12-22 14:17:00,138.826,138.826,138.824,138.824,23300000.0
2005-12-22 14:18:00,138.814,138.832,138.813,138.828,145200003.0
2005-12-22 14:19:00,138.832,138.839,138.822,138.822,34000000.0
2005-12-22 14:20:00,138.798,138.816,138.791,138.809,99299999.0
2005-12-22 14:21:00,138.802,138.821,138.802,138.812,66900000.0
2005-12-22 14:22:00,138.82,138.825,138.81,138.815,143499997.0
2005-12-22 14:23:00,138.819,138.836,138.819,138.819,55099999.0
2005-12-22 14:24:00,138.826,138.843,138.817,138.843,62399998.0
2005-12-22 14:25:00,138.837,138.85,138.835,138.835,71099999.0
2005-12-22 14:26:00,138.823,138.823,138.808,138.811,70600000.0
2005-12-22 14:27:00,138.817,138.827,138.808,138.813,112500000.0
2005-12-22 14:28:00,138.811,138.817,138.81,138.812,111100001.0
2005-12-22 14:29:00,138.819,138.828,138.817,138.821,62000000.0
2005-12-22 14:30:00,138.81,138.816,138.798,138.798,69600000.0
2005-12-22 14:31:00,138.81,138.812,138.802,138.802,45400000.0
2005-12-22 14:32:00,138.797,138.802,138.79,138.798,104600000.0
2005-12-22 14:33:00,138.798,138.806,138.795,138.806,47000000.0
2005-12-22 14:34:00,138.808,138.809,138.804,138.809,58400000.0
2005-12-22 14:35:00,138.815,138.873,138.815,138.873,94199998.0
2005-12-22 14:36:00,138.873,138.9,138.873,138.885,142900004.0
2005-12-22 14:37:00,138.887,138.887,138.836,138.836,99499999.0
2005-12-22 14:38:00,138.832,138.862,138.826,138.845,122600000.0
2005-12-22 14:39:00,138.847,138.853,138.829,138.84,150899997.0
2005-12-22 14:40:00,138.842,138.853,138.835,138.85,91900000.0
2005-12-22 14:41:00,138.853,138.861,138.848,138.852,93599998.0
2005-12-22 14:42:00,138.846,138.882,138.846,138.879,102099999.0
2005-12-22 14:43:00,138.884,138.894,138.877,138.877,111500002.0
2005-12-22 14:44:00,138.887,138.887,138.877,138.879,79400000.0
2005-12-22 14:45:00,138.878,138.896,138.873,138.896,100700001.0
2005-12-22 14:46:00,138.909,138.93,138.909,138.93,72800000.0
2005-12-22 14:47:00,138.93,138.941,138.921,138.933,108400000.0
2005-12-22 14:48:00,138.936,138.956,138.926,138.95,136499998.0
2005-12-22 14:49:00,138.942,138.942,138.925,138.925,42100000.0
2005-12-22 14:50:00,138.918,138.918,138.895,138.907,122800002.0
2005-12-22 14:51:00,138.895,138.908,138.885,138.908,32900000.0
2005-12-22 14:52:00,138.905,138.91,138.905,138.91,63700000.0
2005-12-22 14:53:00,138.908,138.923,138.908,138.915,72000000.0
2005-12-22 14:54:00,138.911,138.911,138.884,138.884,73599999.0
2005-12-22 14:55:00,138.882,138.884,138.878,138.883,135800001.0
2005-12-22 14:56:00,138.886,138.886,138.858,138.87,164599998.0
2005-12-22 14:57:00,138.87,138.873,138.858,138.873,49900001.0
2005-12-22 14:58:00,138.872,138.872,138.858,138.859,101500000.0
2005-12-22 14:59:00,138.859,138.859,138.831,138.831,142200002.0
2005-12-22 15:00:00,138.841,138.841,138.823,138.838,84300001.0
2005-12-22 15:01:00,138.841,138.841,138.823,138.832,127900000.0
2005-12-22 15:02:00,138.836,138.849,138.834,138.834,124700000.0
2005-12-22 15:03:00,138.83,138.842,138.83,138.839,80299999.0
2005-12-22 15:04:00,138.838,138.839,138.828,138.828,63900001.0
2005-12-22 15:05:00,138.821,138.835,138.819,138.832,82299999.0
2005-12-22 15:06:00,138.832,138.841,138.818,138.841,132900001.0
2005-12-22 15:07:00,138.829,138.829,138.794,138.803,94900000.0
2005-12-22 15:08:00,138.804,138.81,138.794,138.801,69299999.0
2005-12-22 15:09:00,138.789,138.844,138.789,138.844,81500001.0
2005-12-22 15:10:00,138.859,138.877,138.859,138.866,102300000.0
2005-12-22 15:11:00,138.858,138.871,138.858,138.864,130500004.0
2005-12-22 15:12:00,138.866,138.871,138.863,138.869,112800000.0
2005-12-22 15:13:00,138.864,138.864,138.835,138.835,68900000.0
2005-12-22 15:14:00,138.837,138.838,138.812,138.812,135199999.0
2005-12-22 15:15:00,138.794,138.813,138.794,138.805,84000001.0
2005-12-22 15:16:00,138.801,138.807,138.791,138.791,75399999.0
2005-12-22 15:17:00,138.789,138.789,138.781,138.782,127900003.0
2005-12-22 15:18:00,138.784,138.794,138.775,138.775,85100001.0
2005-12-22 15:19:00,138.77,138.78,138.767,138.775,111899998.0
2005-12-22 15:20:00,138.763,138.771,138.751,138.769,60800000.0
2005-12-22 15:21:00,138.756,138.758,138.743,138.743,50599999.0
2005-12-22 15:22:00,138.752,138.761,138.745,138.745,32900000.0
2005-12-22 15:23:00,138.735,138.737,138.723,138.73,118000000.0
2005-12-22 15:24:00,138.725,138.737,138.718,138.729,120199999.0
2005-12-22 15:25:00,138.748,138.769,138.748,138.766,108699998.0
2005-12-22 15:26:00,138.78,138.799,138.78,138.785,137399999.0
2005-12-22 15:27:00,138.788,138.789,138.777,138.777,119400000.0
2005-12-22 15:28:00,138.783,138.789,138.771,138.788,132500001.0
2005-12-22 15:29:00,138.783,138.783,138.77,138.781,95300002.0
2005-12-22 15:30:00,138.787,138.795,138.781,138.781,85399998.0
2005-12-22 15:31:00,138.76,138.781,138.758,138.781,123800000.0
2005-12-22 15:32:00,138.786,138.79,138.774,138.774,183999999.0
2005-12-22 15:33:00,138.776,138.783,138.765,138.783,127900001.0
2005-12-22 15:34:00,138.789,138.799,138.779,138.782,109100002.0
2005-12-22 15:35:00,138.783,138.81,138.774,138.798,79400000.0
2005-12-22 15:36:00,138.785,138.791,138.76,138.788,168699996.0
2005-12-22 15:37:00,138.799,138.799,138.789,138.792,54600000.0
2005-12-22 15:38:00,138.784,138.793,138.784,138.791,53499999.0
2005-12-22 15:39:00,138.804,138.83,138.804,138.83,16000000.0
2005-12-22 15:40:00,138.843,138.843,138.798,138.8,106299999.0
2005-12-22 15:41:00,138.807,138.826,138.807,138.82,81399998.0
2005-12-22 15:42:00,138.815,138.825,138.807,138.807,84800002.0
2005-12-22 15:43:00,138.791,138.8,138.79,138.794,42800000.0
2005-12-22 15:44:00,138.793,138.809,138.787,138.795,36900000.0
2005-12-22 15:45:00,138.793,138.793,138.767,138.767,158699997.0
2005-12-22 15:46:00,138.759,138.772,138.759,138.767,42700000.0
2005-12-22 15:47:00,138.789,138.809,138.785,138.809,122800000.0
2005-12-22 15:48:00,138.825,138.83,138.818,138.821,148099999.0
2005-12-22 15:49:00,138.824,138.826,138.794,138.794,67800000.0
2005-12-22 15:50:00,138.812,138.819,138.785,138.79,60000000.0
2005-12-22 15:51:00,138.797,138.81,138.797,138.804,60000001.0
2005-12-22 15:52:00,138.804,138.818,138.803,138.805,137099999.0
2005-12-22 15:53:00,138.796,138.796,138.756,138.756,88199999.0
2005-12-22 15:54:00,138.742,138.742,138.705,138.705,146800002.0
2005-12-22 15:55:00,138.686,138.707,138.674,138.696,118100000.0
2005-12-22 15:56:00,138.7,138.702,138.67,138.67,166999999.0
2005-12-22 15:57:00,138.67,138.679,138.658,138.66,104399999.0
2005-12-22 15:58:00,138.644,138.644,138.583,138.595,166600000.0
2005-12-22 15:59:00,138.588,138.591,138.571,138.591,161699998.0
2005-12-22 16:00:00,138.6,138.616,138.575,138.575,61500000.0
2005-12-22 16:01:00,138.562,138.58,138.528,138.528,129899999.0
2005-12-22 16:02:00,138.496,138.496,138.392,138.392,117599999.0
2005-12-22 16:03:00,138.416,138.416,138.391,138.402,64400000.0
2005-12-22 16:04:00,138.416,138.422,138.41,138.422,107099999.0
2005-12-22 16:05:00,138.407,138.43,138.391,138.419,113899998.0
2005-12-22 16:06:00,138.428,138.467,138.428,138.457,94300002.0
2005-12-22 16:07:00,138.458,138.487,138.452,138.46,121400001.0
2005-12-22 16:08:00,138.465,138.492,138.465,138.471,141300000.0
2005-12-22 16:09:00,138.463,138.509,138.463,138.509,65999998.0
2005-12-22 16:10:00,138.507,138.507,138.441,138.457,72700000.0
2005-12-22 16:11:00,138.466,138.484,138.457,138.471,95100000.0
2005-12-22 16:12:00,138.48,138.497,138.479,138.479,99200002.0
2005-12-22 16:13:00,138.483,138.483,138.46,138.46,162000001.0
2005-12-22 16:14:00,138.456,138.476,138.45,138.47,112000002.0
2005-12-22 16:15:00,138.468,138.483,138.458,138.483,35800000.0
2005-12-22 16:16:00,138.501,138.501,138.457,138.457,59899999.0
2005-12-22 16:17:00,138.462,138.47,138.457,138.47,126900000.0
2005-12-22 16:18:00,138.474,138.474,138.458,138.466,46800000.0
2005-12-22 16:19:00,138.466,138.471,138.462,138.465,105999996.0
2005-12-22 16:20:00,138.46,138.46,138.443,138.445,32000001.0
2005-12-22 16:21:00,138.438,138.457,138.436,138.457,89900000.0
2005-12-22 16:22:00,138.448,138.466,138.448,138.46,65000000.0
2005-12-22 16:23:00,138.465,138.47,138.441,138.441,122399998.0
2005-12-22 16:24:00,138.438,138.449,138.434,138.435,156999997.0
2005-12-22 16:25:00,138.446,138.451,138.44,138.447,68500000.0
2005-12-22 16:26:00,138.441,138.453,138.421,138.421,76399998.0
2005-12-22 16:27:00,138.425,138.451,138.425,138.451,59100001.0
2005-12-22 16:28:00,138.453,138.454,138.422,138.423,92799998.0
2005-12-22 16:29:00,138.414,138.427,138.398,138.398,83300001.0
2005-12-22 16:30:00,138.412,138.434,138.412,138.434,91799999.0
2005-12-22 16:31:00,138.42,138.438,138.42,138.423,88300000.0
2005-12-22 16:32:00,138.433,138.468,138.433,138.451,88400000.0
2005-12-22 16:33:00,138.455,138.455,138.415,138.415,117400003.0
2005-12-22 16:34:00,138.41,138.444,138.41,138.427,191199998.0
2005-12-22 16:35:00,138.422,138.464,138.422,138.441,74300000.0
2005-12-22 16:36:00,138.436,138.487,138.436,138.482,54999999.0
2005-12-22 16:37:00,138.483,138.496,138.483,138.491,92500001.0
2005-12-22 16:38:00,138.485,138.498,138.482,138.496,133100000.0
2005-12-22 16:39:00,138.495,138.501,138.484,138.499,94100000.0
2005-12-22 16:40:00,138.502,138.502,138.473,138.495,131700002.0
2005-12-22 16:41:00,138.497,138.497,138.477,138.48,75099998.0
2005-12-22 16:42:00,138.49,138.502,138.487,138.487,72799998.0
2005-12-22 16:43:00,138.485,138.485,138.463,138.464,122099998.0
2005-12-22 16:44:00,138.452,138.464,138.452,138.46,112800001.0
2005-12-22 16:45:00,138.469,138.474,138.453,138.46,108199999.0
2005-12-22 16:46:00,138.46,138.465,138.458,138.458,163000002.0
2005-12-22 16:47:00,138.451,138.451,138.422,138.434,75700001.0
2005-12-22 16:48:00,138.427,138.433,138.418,138.423,61700001.0
2005-12-22 16:49:00,138.411,138.411,138.381,138.383,68800000.0
2005-12-22 16:50:00,138.389,138.414,138.388,138.414,86000000.0
2005-12-22 16:51:00,138.417,138.417,138.4,138.401,122300000.0
2005-12-22 16:52:00,138.405,138.414,138.403,138.403,85399999.0
2005-12-22 16:53:00,138.408,138.412,138.401,138.407,94199999.0
2005-12-22 16:54:00,138.4,138.4,138.374,138.379,108400002.0
2005-12-22 16:55:00,138.385,138.391,138.369,138.379,123899999.0
2005-12-22 16:56:00,138.386,138.399,138.386,138.39,70099999.0
2005-12-22 16:57:00,138.392,138.399,138.357,138.357,143200003.0
2005-12-22 16:58:00,138.362,138.369,138.347,138.369,76000000.0
2005-12-22 16:59:00,138.355,138.356,138.32,138.323,42600000.0
2005-12-22 17:00:00,138.305,138.305,138.268,138.298,192600001.0
2005-12-22 17:01:00,138.298,138.336,138.297,138.336,60300000.0
2005-12-22 17:02:00,138.336,138.359,138.335,138.344,170900000.0
2005-12-22 17:03:00,138.343,138.357,138.332,138.341,99699999.0
2005-12-22 17:04:00,138.338,138.37,138.33,138.35,83000000.0
2005-12-22 17:05:00,138.347,138.363,138.339,138.339,90599999.0
2005-12-22 17:06:00,138.333,138.361,138.333,138.361,91800002.0
2005-12-22 17:07:00,138.36,138.366,138.349,138.366,90699999.0
2005-12-22 17:08:00,138.37,138.375,138.37,138.37,60800000.0
2005-12-22 17:09:00,138.374,138.387,138.374,138.38,31200000.0
2005-12-22 17:10:00,138.387,138.396,138.369,138.375,104300000.0
2005-12-22 17:11:00,138.389,138.401,138.381,138.391,85199999.0
2005-12-22 17:12:00,138.418,138.442,138.418,138.44,189500001.0
2005-12-22 17:13:00,138.434,138.436,138.421,138.427,69000000.0
2005-12-22 17:14:00,138.43,138.44,138.425,138.44,73600002.0
2005-12-22 17:15:00,138.436,138.464,138.435,138.464,79199999.0
2005-12-22 17:16:00,138.448,138.481,138.444,138.481,98500000.0
2005-12-22 17:17:00,138.485,138.496,138.481,138.49,73600000.0
2005-12-22 17:18:00,138.49,138.507,138.486,138.5,146200004.0
2005-12-22 17:19:00,138.503,138.523,138.502,138.503,121999999.0
2005-12-22 17:20:00,138.508,138.508,138.505,138.505,15100000.0
2005-12-22 17:21:00,138.527,138.536,138.519,138.533,106900000.0
2005-12-22 17:22:00,138.54,138.555,138.54,138.549,64300000.0
2005-12-22 17:23:00,138.533,138.561,138.53,138.545,105499999.0
2005-12-22 17:24:00,138.542,138.549,138.53,138.53,123000001.0
2005-12-22 17:25:00,138.54,138.596,138.54,138.596,40800000.0
2005-12-22 17:26:00,138.58,138.58,138.554,138.568,37900000.0
2005-12-22 17:27:00,138.575,138.609,138.575,138.606,61300000.0
2005-12-22 17:28:00,138.596,138.596,138.569,138.57,68300001.0
2005-12-22 17:29:00,138.576,138.578,138.563,138.566,80900002.0
2005-12-22 17:30:00,138.535,138.535,138.475,138.475,74200001.0
2005-12-22 17:31:00,138.471,138.514,138.459,138.514,57800000.0
2005-12-22 17:32:00,138.517,138.563,138.517,138.563,130600001.0
2005-12-22 17:33:00,138.567,138.578,138.55,138.562,64099999.0
2005-12-22 17:34:00,138.577,138.577,138.533,138.539,94699999.0
2005-12-22 17:35:00,138.552,138.567,138.552,138.557,41100000.0
2005-12-22 17:36:00,138.565,138.565,138.552,138.552,117200000.0
2005-12-22 17:37:00,138.544,138.544,138.53,138.53,42700000.0
2005-12-22 17:38:00,138.537,138.543,138.501,138.501,110900001.0
2005-12-22 17:39:00,138.507,138.516,138.501,138.506,58900000.0
2005-12-22 17:40:00,138.495,138.508,138.484,138.489,57499999.0
2005-12-22 17:41:00,138.474,138.474,138.437,138.452,148200001.0
2005-12-22 17:42:00,138.458,138.465,138.433,138.442,102599998.0
2005-12-22 17:43:00,138.446,138.487,138.446,138.481,120500000.0
2005-12-22 17:44:00,138.475,138.478,138.458,138.478,126900003.0
2005-12-22 17:45:00,138.472,138.472,138.44,138.444,90300001.0
2005-12-22 17:46:00,138.438,138.445,138.417,138.417,74400002.0
2005-12-22 17:47:00,138.408,138.413,138.386,138.413,79700001.0
2005-12-22 17:48:00,138.426,138.429,138.411,138.422,63000000.0
2005-12-22 17:49:00,138.423,138.431,138.411,138.422,52000000.0
2005-12-22 17:50:00,138.43,138.464,138.43,138.464,91100000.0
2005-12-22 17:51:00,138.487,138.511,138.487,138.506,116200001.0
2005-12-22 17:52:00,138.503,138.518,138.5,138.515,119599998.0
2005-12-22 17:53:00,138.507,138.507,138.478,138.478,57799998.0
2005-12-22 17:54:00,138.462,138.464,138.443,138.45,208900004.0
2005-12-22 17:55:00,138.443,138.464,138.441,138.464,112999998.0
2005-12-22 17:56:00,138.469,138.469,138.454,138.454,121299998.0
2005-12-22 17:57:00,138.448,138.462,138.44,138.46,108500002.0
2005-12-22 17:58:00,138.461,138.461,138.431,138.431,50599999.0
2005-12-22 17:59:00,138.42,138.424,138.371,138.371,94699998.0
2005-12-22 18:00:00,138.374,138.396,138.36,138.386,53600000.0
2005-12-22 18:01:00,138.373,138.384,138.353,138.367,1287800003.0
2005-12-22 18:02:00,138.373,138.379,138.344,138.366,2083599989.0
2005-12-22 18:03:00,138.355,138.355,138.298,138.303,2093399985.0
2005-12-22 18:04:00,138.299,138.306,138.275,138.29,1469899997.0
2005-12-22 18:05:00,138.291,138.31,138.286,138.297,1861499989.0
2005-12-22 18:06:00,138.295,138.309,138.275,138.295,1124299992.0
2005-12-22 18:07:00,138.29,138.294,138.27,138.294,1597099996.0
2005-12-22 18:08:00,138.298,138.32,138.297,138.32,1795999998.0
2005-12-22 18:09:00,138.322,138.322,138.303,138.31,1513200006.0
2005-12-22 18:10:00,138.315,138.325,138.296,138.319,956299993.0
2005-12-22 18:11:00,138.339,138.347,138.322,138.344,812500002.0
2005-12-22 18:12:00,138.351,138.367,138.349,138.36,795299999.0
2005-12-22 18:13:00,138.364,138.364,138.35,138.364,1375699995.0
2005-12-22 18:14:00,138.363,138.363,138.352,138.362,1584799999.0
2005-12-22 18:15:00,138.369,138.397,138.369,138.395,1640200007.0
2005-12-22 18:16:00,138.395,138.395,138.359,138.359,1683599994.0
2005-12-22 18:17:00,138.359,138.369,138.35,138.35,772000004.0
2005-12-22 18:18:00,138.353,138.357,138.334,138.347,509300000.0
2005-12-22 18:19:00,138.347,138.376,138.331,138.368,655400000.0
2005-12-22 18:20:00,138.367,138.37,138.345,138.347,1538599999.0
2005-12-22 18:21:00,138.348,138.386,138.34,138.377,1484699987.0
2005-12-22 18:22:00,138.385,138.414,138.385,138.407,872400008.0
2005-12-22 18:23:00,138.413,138.455,138.411,138.452,1637299992.0
2005-12-22 18:24:00,138.454,138.469,138.453,138.465,1138500002.0
2005-12-22 18:25:00,138.472,138.507,138.464,138.482,1169900007.0
2005-12-22 18:26:00,138.487,138.49,138.47,138.48,891899994.0
2005-12-22 18:27:00,138.48,138.486,138.463,138.465,526799995.0
2005-12-22 18:28:00,138.473,138.473,138.462,138.466,859300003.0
2005-12-22 18:29:00,138.46,138.477,138.46,138.468,849000000.0
2005-12-22 18:30:00,138.461,138.468,138.453,138.467,514399997.0
2005-12-22 18:31:00,138.465,138.465,138.445,138.454,815100000.0
2005-12-22 18:32:00,138.457,138.472,138.448,138.46,1365799991.0
2005-12-22 18:33:00,138.463,138.487,138.463,138.474,1742100007.0
2005-12-22 18:34:00,138.474,138.492,138.448,138.448,1288499997.0
2005-12-22 18:35:00,138.445,138.447,138.424,138.424,979000001.0
2005-12-22 18:36:00,138.419,138.428,138.406,138.425,814499998.0
2005-12-22 18:37:00,138.422,138.422,138.403,138.411,554999996.0
2005-12-22 18:38:00,138.417,138.424,138.414,138.424,309000000.0
2005-12-22 18:39:00,138.421,138.421,138.403,138.41,441099997.0
2005-12-22 18:40:00,138.41,138.46,138.41,138.447,906199998.0
2005-12-22 18:41:00,138.45,138.461,138.439,138.461,361800007.0
2005-12-22 18:42:00,138.467,138.476,138.462,138.463,669500003.0
2005-12-22 18:43:00,138.462,138.489,138.462,138.47,258499997.0
2005-12-22 18:44:00,138.468,138.471,138.445,138.457,401000000.0
2005-12-22 18:45:00,138.452,138.469,138.452,138.46,390699999.0
2005-12-22 18:46:00,138.46,138.476,138.446,138.465,421599998.0
2005-12-22 18:47:00,138.463,138.485,138.463,138.478,128700001.0
2005-12-22 18:48:00,138.477,138.477,138.455,138.457,766600006.0
2005-12-22 18:49:00,138.457,138.487,138.457,138.487,582599995.0
2005-12-22 18:50:00,138.487,138.494,138.475,138.481,718100002.0
2005-12-22 18:51:00,138.484,138.5,138.483,138.483,439899999.0
2005-12-22 18:52:00,138.48,138.48,138.456,138.472,841500001.0
2005-12-22 18:53:00,138.474,138.487,138.468,138.468,961499999.0
2005-12-22 18:54:00,138.466,138.478,138.456,138.465,880099995.0
2005-12-22 18:55:00,138.463,138.463,138.437,138.437,892699999.0
2005-12-22 18:56:00,138.435,138.445,138.43,138.435,557499998.0
2005-12-22 18:57:00,138.441,138.458,138.431,138.453,478800000.0
2005-12-22 18:58:00,138.465,138.473,138.45,138.457,552000003.0
2005-12-22 18:59:00,138.452,138.471,138.442,138.468,884599997.0
2005-12-22 19:00:00,138.466,138.484,138.462,138.479,300000002.0
2005-12-22 19:01:00,138.481,138.488,138.471,138.474,318099998.0
2005-12-22 19:02:00,138.465,138.48,138.455,138.458,268199999.0
2005-12-22 19:03:00,138.455,138.48,138.442,138.471,887899997.0
2005-12-22 19:04:00,138.47,138.485,138.463,138.465,375699999.0
2005-12-22 19:05:00,138.471,138.486,138.468,138.47,569799998.0
2005-12-22 19:06:00,138.477,138.499,138.473,138.491,883000004.0
2005-12-22 19:07:00,138.495,138.515,138.495,138.513,1138200000.0
2005-12-22 19:08:00,138.52,138.528,138.51,138.525,779900001.0
2005-12-22 19:09:00,138.51,138.516,138.489,138.516,698499995.0
2005-12-22 19:10:00,138.523,138.523,138.498,138.503,87799999.0
2005-12-22 19:11:00,138.503,138.52,138.501,138.505,301300001.0
2005-12-22 19:12:00,138.512,138.531,138.512,138.531,457400001.0
2005-12-22 19:13:00,138.532,138.532,138.517,138.517,68000000.0
2005-12-22 19:14:00,138.51,138.515,138.507,138.51,218200000.0
2005-12-22 19:15:00,138.505,138.515,138.502,138.515,1074999997.0
2005-12-22 19:16:00,138.513,138.515,138.502,138.515,397999998.0
2005-12-22 19:17:00,138.51,138.515,138.507,138.507,433500003.0
2005-12-22 19:18:00,138.509,138.513,138.5,138.508,171700000.0
2005-12-22 19:19:00,138.507,138.511,138.499,138.502,643800000.0
2005-12-22 19:20:00,138.501,138.501,138.477,138.482,442399995.0
2005-12-22 19:21:00,138.476,138.486,138.444,138.444,560099998.0
2005-12-22 19:22:00,138.435,138.435,138.423,138.423,103900002.0
2005-12-22 19:23:00,138.43,138.43,138.393,138.403,1418899994.0
2005-12-22 19:24:00,138.405,138.424,138.405,138.42,754299999.0
2005-12-22 19:25:00,138.416,138.43,138.412,138.428,603100000.0
2005-12-22 19:26:00,138.424,138.444,138.4,138.4,1204599999.0
2005-12-22 19:27:00,138.394,138.404,138.383,138.392,766999996.0
2005-12-22 19:28:00,138.393,138.404,138.388,138.397,686000003.0
2005-12-22 19:29:00,138.397,138.42,138.388,138.406,417199999.0
2005-12-22 19:30:00,138.399,138.406,138.376,138.376,646599999.0
2005-12-22 19:31:00,138.365,138.369,138.349,138.363,643799997.0
2005-12-22 19:32:00,138.363,138.387,138.363,138.383,712399994.0
2005-12-22 19:33:00,138.386,138.386,138.366,138.375,452400000.0
2005-12-22 19:34:00,138.376,138.38,138.36,138.36,1039500003.0
2005-12-22 19:35:00,138.353,138.37,138.349,138.36,710700002.0
2005-12-22 19:36:00,138.366,138.37,138.343,138.36,508599999.0
2005-12-22 19:37:00,138.356,138.367,138.356,138.367,36700000.0
2005-12-22 19:38:00,138.37,138.377,138.359,138.361,558200002.0
2005-12-22 19:39:00,138.365,138.378,138.352,138.373,706699998.0
2005-12-22 19:40:00,138.38,138.387,138.368,138.387,567199998.0
2005-12-22 19:41:00,138.383,138.393,138.377,138.384,891899995.0
2005-12-22 19:42:00,138.396,138.399,138.379,138.395,457299998.0
2005-12-22 19:43:00,138.409,138.409,138.388,138.408,154200000.0
2005-12-22 19:44:00,138.405,138.417,138.405,138.41,501499998.0
2005-12-22 19:45:00,138.412,138.426,138.412,138.413,80599999.0
2005-12-22 19:46:00,138.406,138.406,138.394,138.394,250200001.0
2005-12-22 19:47:00,138.39,138.4,138.376,138.4,232200001.0
2005-12-22 19:48:00,138.405,138.419,138.398,138.409,778799997.0
2005-12-22 19:49:00,138.393,138.412,138.393,138.408,295399996.0
2005-12-22 19:50:00,138.411,138.421,138.409,138.42,343200001.0
2005-12-22 19:51:00,138.422,138.43,138.421,138.423,409499996.0
2005-12-22 19:52:00,138.436,138.459,138.436,138.45,503200000.0
2005-12-22 19:53:00,138.46,138.472,138.453,138.46,453699999.0
2005-12-22 19:54:00,138.458,138.47,138.455,138.465,261200002.0
2005-12-22 19:55:00,138.47,138.498,138.47,138.498,218100001.0
2005-12-22 19:56:00,138.498,138.498,138.477,138.482,437999996.0
2005-12-22 19:57:00,138.474,138.514,138.474,138.495,561800004.0
2005-12-22 19:58:00,138.5,138.519,138.5,138.515,696999992.0
2005-12-22 19:59:00,138.527,138.563,138.527,138.547,608699999.0
2005-12-22 20:00:00,138.558,138.571,138.552,138.552,235500000.0
2005-12-22 20:01:00,138.548,138.548,138.532,138.533,407699996.0
2005-12-22 20:02:00,138.528,138.53,138.507,138.514,349999998.0
2005-12-22 20:03:00,138.513,138.513,138.5,138.507,237799999.0
2005-12-22 20:04:00,138.51,138.515,138.505,138.51,402499999.0
2005-12-22 20:05:00,138.506,138.509,138.493,138.493,457399996.0
2005-12-22 20:06:00,138.495,138.498,138.473,138.473,616099998.0
2005-12-22 20:07:00,138.468,138.495,138.468,138.495,218099998.0
2005-12-22 20:08:00,138.499,138.503,138.491,138.491,473800000.0
2005-12-22 20:09:00,138.493,138.511,138.492,138.506,344600002.0
2005-12-22 20:10:00,138.503,138.525,138.503,138.51,413899996.0
2005-12-22 20:11:00,138.511,138.511,138.487,138.503,734799998.0
2005-12-22 20:12:00,138.509,138.512,138.493,138.493,1014800003.0
2005-12-22 20:13:00,138.49,138.495,138.49,138.495,336500000.0
2005-12-22 20:14:00,138.492,138.501,138.485,138.491,496300004.0
2005-12-22 20:15:00,138.497,138.505,138.483,138.485,705300005.0
2005-12-22 20:16:00,138.48,138.494,138.467,138.482,641099996.0
2005-12-22 20:17:00,138.483,138.483,138.471,138.477,342499998.0
2005-12-22 20:18:00,138.479,138.479,138.47,138.472,121300000.0
2005-12-22 20:19:00,138.472,138.484,138.472,138.475,449100000.0
2005-12-22 20:20:00,138.476,138.479,138.472,138.472,171999999.0
2005-12-22 20:21:00,138.472,138.482,138.469,138.48,432899999.0
2005-12-22 20:22:00,138.474,138.489,138.472,138.478,385900003.0
2005-12-22 20:23:00,138.48,138.485,138.47,138.475,654600011.0
2005-12-22 20:24:00,138.478,138.479,138.469,138.479,260199998.0
2005-12-22 20:25:00,138.477,138.477,138.453,138.476,385399997.0
2005-12-22 20:26:00,138.48,138.485,138.475,138.48,480200002.0
2005-12-22 20:27:00,138.48,138.495,138.476,138.495,956800003.0
2005-12-22 20:28:00,138.488,138.498,138.485,138.497,990400002.0
2005-12-22 20:29:00,138.496,138.511,138.482,138.511,1107900002.0
2005-12-22 20:30:00,138.509,138.512,138.495,138.508,1699499994.0
2005-12-22 20:31:00,138.51,138.515,138.5,138.51,1331399993.0
2005-12-22 20:32:00,138.508,138.512,138.492,138.508,1070399999.0
2005-12-22 20:33:00,138.507,138.514,138.502,138.509,570000003.0
2005-12-22 20:34:00,138.497,138.503,138.482,138.497,313700002.0
2005-12-22 20:35:00,138.498,138.501,138.487,138.492,199299999.0
2005-12-22 20:36:00,138.493,138.504,138.488,138.494,658000000.0
2005-12-22 20:37:00,138.485,138.488,138.472,138.473,500199998.0
2005-12-22 20:38:00,138.472,138.472,138.455,138.46,918700009.0
2005-12-22 20:39:00,138.458,138.464,138.445,138.452,768700002.0
2005-12-22 20:40:00,138.446,138.462,138.446,138.458,998200002.0
2005-12-22 20:41:00,138.458,138.477,138.457,138.477,344500002.0
2005-12-22 20:42:00,138.479,138.479,138.449,138.455,445700000.0
2005-12-22 20:43:00,138.441,138.441,138.353,138.358,594199998.0
2005-12-22 20:44:00,138.348,138.365,138.332,138.343,738499999.0
2005-12-22 20:45:00,138.348,138.352,138.336,138.336,766500006.0
2005-12-22 20:46:00,138.343,138.381,138.343,138.378,652600000.0
2005-12-22 20:47:00,138.375,138.4,138.375,138.392,695000000.0
2005-12-22 20:48:00,138.399,138.433,138.399,138.407,622200000.0
2005-12-22 20:49:00,138.409,138.414,138.381,138.381,372799997.0
2005-12-22 20:50:00,138.374,138.377,138.348,138.348,1290400000.0
2005-12-22 20:51:00,138.348,138.375,138.348,138.375,640900000.0
2005-12-22 20:52:00,138.382,138.391,138.38,138.389,200799998.0
2005-12-22 20:53:00,138.392,138.412,138.388,138.412,733300000.0
2005-12-22 20:54:00,138.412,138.432,138.412,138.432,276000003.0
2005-12-22 20:55:00,138.427,138.427,138.409,138.415,886100006.0
2005-12-22 20:56:00,138.416,138.432,138.416,138.417,780099997.0
2005-12-22 20:57:00,138.418,138.447,138.418,138.425,643700001.0
2005-12-22 20:58:00,138.442,138.442,138.415,138.421,1183600006.0
2005-12-22 20:59:00,138.422,138.435,138.418,138.422,1298100003.0
2005-12-22 21:00:00,138.42,138.428,138.406,138.42,1336899999.0
2005-12-22 21:01:00,138.428,138.433,138.401,138.403,915399993.0
2005-12-22 21:02:00,138.398,138.437,138.398,138.418,613800002.0
2005-12-22 21:03:00,138.41,138.424,138.373,138.402,710600003.0
2005-12-22 21:04:00,138.413,138.415,138.375,138.375,480400002.0
2005-12-22 21:05:00,138.383,138.409,138.383,138.406,572100000.0
2005-12-22 21:06:00,138.399,138.401,138.385,138.396,826700000.0
2005-12-22 21:07:00,138.401,138.41,138.392,138.395,493599993.0
2005-12-22 21:08:00,138.391,138.394,138.369,138.369,411600000.0
2005-12-22 21:09:00,138.377,138.381,138.376,138.379,378599996.0
2005-12-22 21:10:00,138.38,138.388,138.379,138.381,369400001.0
2005-12-22 21:11:00,138.374,138.392,138.371,138.388,343900001.0
2005-12-22 21:12:00,138.388,138.388,138.377,138.38,608199998.0
2005-12-22 21:13:00,138.384,138.404,138.382,138.399,398800000.0
2005-12-22 21:14:00,138.387,138.413,138.387,138.409,664900000.0
2005-12-22 21:15:00,138.407,138.416,138.378,138.378,816699999.0
2005-12-22 21:16:00,138.374,138.381,138.368,138.378,606199997.0
2005-12-22 21:17:00,138.381,138.391,138.376,138.381,930400007.0
2005-12-22 21:18:00,138.376,138.376,138.363,138.368,452999991.0
2005-12-22 21:19:00,138.365,138.384,138.365,138.377,554099996.0
2005-12-22 21:20:00,138.377,138.378,138.358,138.368,959299999.0
2005-12-22 21:21:00,138.367,138.375,138.357,138.365,775900003.0
2005-12-22 21:22:00,138.371,138.383,138.363,138.372,968800003.0
2005-12-22 21:23:00,138.372,138.382,138.371,138.371,661499997.0
2005-12-22 21:24:00,138.365,138.375,138.36,138.368,615500000.0
2005-12-22 21:25:00,138.37,138.381,138.361,138.377,602599997.0
2005-12-22 21:26:00,138.382,138.382,138.36,138.365,383800002.0
2005-12-22 21:27:00,138.372,138.378,138.365,138.378,251499994.0
2005-12-22 21:28:00,138.374,138.384,138.374,138.374,80500000.0
2005-12-22 21:29:00,138.37,138.379,138.367,138.367,306799998.0
2005-12-22 21:30:00,138.362,138.375,138.362,138.367,207700000.0
2005-12-22 21:31:00,138.363,138.363,138.344,138.344,50800000.0
2005-12-22 21:32:00,138.343,138.366,138.34,138.366,525299993.0
2005-12-22 21:33:00,138.368,138.368,138.362,138.362,199600000.0
2005-12-22 21:34:00,138.36,138.374,138.36,138.37,338499994.0
2005-12-22 21:35:00,138.366,138.368,138.356,138.358,285599997.0
2005-12-22 21:36:00,138.36,138.368,138.35,138.356,272999996.0
2005-12-22 21:37:00,138.36,138.369,138.351,138.351,113299997.0
2005-12-22 21:38:00,138.362,138.362,138.356,138.36,63699998.0
2005-12-22 21:39:00,138.363,138.37,138.359,138.362,167900001.0
2005-12-22 21:40:00,138.363,138.379,138.362,138.375,184499999.0
2005-12-22 21:41:00,138.368,138.368,138.323,138.349,126000001.0
2005-12-22 21:42:00,138.356,138.364,138.355,138.357,285000000.0
2005-12-22 21:43:00,138.351,138.364,138.351,138.359,391300004.0
2005-12-22 21:44:00,138.36,138.395,138.347,138.383,606800006.0
2005-12-22 21:45:00,138.389,138.391,138.369,138.379,403000004.0
2005-12-22 21:46:00,138.387,138.42,138.387,138.415,523600000.0
2005-12-22 21:47:00,138.419,138.424,138.404,138.417,327400002.0
2005-12-22 21:48:00,138.413,138.42,138.4,138.414,64000000.0
2005-12-22 21:49:00,138.401,138.402,138.385,138.393,105500002.0
2005-12-22 21:50:00,138.388,138.388,138.363,138.365,104400000.0
2005-12-22 21:51:00,138.362,138.4,138.354,138.4,194700001.0
2005-12-22 21:52:00,138.395,138.42,138.395,138.415,148700000.0
2005-12-22 21:53:00,138.413,138.42,138.411,138.417,72900000.0
2005-12-22 21:54:00,138.415,138.419,138.404,138.416,75199999.0
2005-12-22 21:55:00,138.423,138.438,138.415,138.429,76900000.0
2005-12-22 21:56:00,138.42,138.431,138.409,138.431,159399999.0
2005-12-22 21:57:00,138.432,138.439,138.426,138.431,60800000.0
2005-12-22 21:58:00,138.426,138.426,138.412,138.418,104200000.0
2005-12-22 21:59:00,138.403,138.448,138.4,138.44,99700000.0
2005-12-22 22:00:00,138.433,138.433,138.387,138.389,247100001.0
2005-12-22 22:01:00,138.389,138.4,138.378,138.378,411299999.0
2005-12-22 22:02:00,138.385,138.412,138.385,138.405,545099992.0
2005-12-22 22:03:00,138.407,138.407,138.393,138.393,128299998.0
2005-12-22 22:04:00,138.397,138.401,138.395,138.401,179999998.0
2005-12-22 22:05:00,138.393,138.395,138.383,138.384,164099999.0
2005-12-22 22:06:00,138.382,138.383,138.377,138.379,59200000.0
2005-12-22 22:07:00,138.383,138.397,138.38,138.397,108999999.0
2005-12-22 22:08:00,138.4,138.401,138.381,138.401,120800002.0
2005-12-22 22:09:00,138.406,138.413,138.406,138.41,80900000.0
2005-12-22 22:10:00,138.408,138.45,138.404,138.445,160200000.0
2005-12-22 22:11:00,138.445,138.458,138.438,138.458,235499997.0
2005-12-22 22:12:00,138.458,138.471,138.458,138.461,205700003.0
2005-12-22 22:13:00,138.458,138.462,138.444,138.447,132299997.0
2005-12-22 22:14:00,138.445,138.445,138.438,138.438,157600004.0
2005-12-22 22:15:00,138.44,138.445,138.435,138.435,206199999.0
2005-12-22 22:16:00,138.437,138.437,138.424,138.434,122599999.0
2005-12-22 22:17:00,138.433,138.433,138.43,138.43,63900001.0
2005-12-22 22:18:00,138.428,138.428,138.422,138.428,172999999.0
2005-12-22 22:19:00,138.431,138.437,138.431,138.437,121899999.0
2005-12-22 22:20:00,138.439,138.439,138.427,138.428,140300000.0
2005-12-22 22:21:00,138.44,138.445,138.438,138.438,63999999.0
2005-12-22 22:22:00,138.436,138.453,138.436,138.44,145900000.0
2005-12-22 22:23:00,138.44,138.451,138.435,138.448,211499998.0
2005-12-22 22:24:00,138.453,138.455,138.445,138.448,114300000.0
2005-12-22 22:25:00,138.453,138.468,138.447,138.462,297200002.0
2005-12-22 22:26:00,138.458,138.458,138.436,138.439,160300001.0
2005-12-22 22:27:00,138.435,138.448,138.433,138.445,689799996.0
2005-12-22 22:28:00,138.442,138.447,138.44,138.445,272000000.0
2005-12-22 22:29:00,138.452,138.458,138.452,138.458,44999999.0
2005-12-22 22:30:00,138.459,138.463,138.457,138.461,85899997.0
2005-12-22 22:31:00,138.458,138.46,138.443,138.443,140900000.0
2005-12-22 22:32:00,138.443,138.452,138.443,138.446,127900000.0
2005-12-22 22:33:00,138.455,138.463,138.453,138.46,209000000.0
2005-12-22 22:34:00,138.458,138.458,138.445,138.458,243500004.0
2005-12-22 22:35:00,138.46,138.491,138.46,138.488,102399997.0
2005-12-22 22:36:00,138.488,138.488,138.47,138.47,438099997.0
2005-12-22 22:37:00,138.464,138.469,138.457,138.457,197100001.0
2005-12-22 22:38:00,138.455,138.477,138.455,138.47,207700003.0
2005-12-22 22:39:00,138.481,138.497,138.481,138.491,204699999.0
2005-12-22 22:40:00,138.492,138.501,138.482,138.498,368999995.0
2005-12-22 22:41:00,138.5,138.519,138.49,138.502,147799999.0
2005-12-22 22:42:00,138.512,138.514,138.489,138.489,226499997.0
2005-12-22 22:43:00,138.495,138.511,138.494,138.494,110599999.0
2005-12-22 22:44:00,138.497,138.526,138.497,138.512,276800002.0
2005-12-22 22:45:00,138.509,138.509,138.483,138.494,325199999.0
2005-12-22 22:46:00,138.495,138.497,138.49,138.493,91699999.0
2005-12-22 22:47:00,138.489,138.494,138.48,138.494,103600001.0
2005-12-22 22:48:00,138.493,138.498,138.486,138.487,257299999.0
2005-12-22 22:49:00,138.485,138.49,138.475,138.49,199299999.0
2005-12-22 22:50:00,138.486,138.486,138.452,138.464,139200000.0
2005-12-22 22:51:00,138.475,138.478,138.465,138.468,124699999.0
2005-12-22 22:52:00,138.467,138.487,138.466,138.487,203399999.0
2005-12-22 22:53:00,138.487,138.493,138.482,138.485,126300001.0
2005-12-22 22:54:00,138.485,138.498,138.485,138.498,104700000.0
2005-12-22 22:55:00,138.494,138.506,138.487,138.487,158399998.0
2005-12-22 22:56:00,138.495,138.504,138.495,138.5,157100000.0
2005-12-22 22:57:00,138.498,138.511,138.498,138.504,126500000.0
2005-12-22 22:58:00,138.505,138.505,138.481,138.485,122300000.0
2005-12-22 22:59:00,138.495,138.497,138.478,138.485,148899997.0
2005-12-22 23:00:00,138.505,138.513,138.495,138.513,104100003.0
2005-12-22 23:01:00,138.518,138.529,138.518,138.526,76000001.0
2005-12-22 23:02:00,138.515,138.519,138.504,138.511,163099998.0
2005-12-22 23:03:00,138.513,138.522,138.502,138.502,59100000.0
2005-12-22 23:04:00,138.503,138.505,138.5,138.5,36899999.0
2005-12-22 23:05:00,138.498,138.505,138.498,138.5,66300000.0
2005-12-22 23:06:00,138.497,138.497,138.493,138.493,24800000.0
2005-12-22 23:07:00,138.496,138.504,138.49,138.504,31600000.0
2005-12-22 23:08:00,138.502,138.517,138.502,138.507,124600000.0
2005-12-22 23:09:00,138.507,138.507,138.494,138.505,67399999.0
2005-12-22 23:10:00,138.505,138.515,138.505,138.515,116200000.0
2005-12-22 23:11:00,138.508,138.508,138.508,138.508,31700001.0
2005-12-22 23:12:00,138.517,138.521,138.509,138.521,54899999.0
2005-12-22 23:13:00,138.521,138.533,138.521,138.522,138599997.0
2005-12-22 23:14:00,138.52,138.52,138.496,138.496,27500000.0
2005-12-22 23:15:00,138.491,138.499,138.49,138.498,63900000.0
2005-12-22 23:16:00,138.492,138.492,138.468,138.48,88500000.0
2005-12-22 23:17:00,138.48,138.485,138.48,138.485,65800000.0
2005-12-22 23:18:00,138.476,138.476,138.466,138.469,47200000.0
2005-12-22 23:19:00,138.468,138.48,138.466,138.477,155100000.0
2005-12-22 23:20:00,138.488,138.49,138.485,138.485,63300000.0
2005-12-22 23:21:00,138.49,138.495,138.483,138.487,80699999.0
2005-12-22 23:22:00,138.486,138.486,138.468,138.472,105399999.0
2005-12-22 23:23:00,138.472,138.49,138.472,138.487,43199999.0
2005-12-22 23:24:00,138.482,138.495,138.482,138.495,31200000.0
2005-12-22 23:25:00,138.499,138.511,138.499,138.511,60200000.0
2005-12-22 23:26:00,138.51,138.51,138.502,138.505,136400001.0
2005-12-22 23:27:00,138.503,138.503,138.492,138.492,7500000.0
2005-12-22 23:28:00,138.505,138.525,138.497,138.502,114800001.0
2005-12-22 23:29:00,138.504,138.52,138.493,138.52,134800002.0
2005-12-22 23:30:00,138.528,138.528,138.509,138.509,78599999.0
2005-12-22 23:31:00,138.52,138.525,138.518,138.52,68800001.0
2005-12-22 23:32:00,138.511,138.511,138.509,138.509,40800000.0
2005-12-22 23:33:00,138.511,138.521,138.511,138.515,37800000.0
2005-12-22 23:34:00,138.505,138.51,138.502,138.507,39200000.0
2005-12-22 23:35:00,138.518,138.532,138.514,138.532,96199998.0
2005-12-22 23:36:00,138.531,138.558,138.531,138.551,44700000.0
2005-12-22 23:37:00,138.56,138.56,138.554,138.558,54300002.0
2005-12-22 23:38:00,138.546,138.547,138.525,138.525,81799998.0
2005-12-22 23:39:00,138.53,138.533,138.52,138.533,65799999.0
2005-12-22 23:40:00,138.527,138.536,138.52,138.53,184400004.0
2005-12-22 23:41:00,138.52,138.535,138.52,138.53,55100000.0
2005-12-22 23:42:00,138.535,138.535,138.53,138.53,25599999.0
2005-12-22 23:43:00,138.53,138.578,138.53,138.578,51600000.0
2005-12-22 23:44:00,138.589,138.622,138.577,138.577,135200000.0
2005-12-22 23:45:00,138.568,138.577,138.564,138.574,53600000.0
2005-12-22 23:46:00,138.583,138.59,138.57,138.583,160699997.0
2005-12-22 23:47:00,138.573,138.573,138.555,138.555,68000000.0
2005-12-22 23:48:00,138.546,138.557,138.546,138.557,155100000.0
2005-12-22 23:49:00,138.556,138.556,138.536,138.536,93999997.0
2005-12-22 23:50:00,138.54,138.545,138.54,138.54,66899998.0
2005-12-22 23:51:00,138.53,138.533,138.522,138.522,35100000.0
2005-12-22 23:52:00,138.529,138.553,138.529,138.537,124899999.0
2005-12-22 23:53:00,138.543,138.55,138.531,138.538,99599998.0
2005-12-22 23:54:00,138.551,138.551,138.542,138.55,119800002.0
2005-12-22 23:55:00,138.538,138.538,138.525,138.525,15200000.0
2005-12-22 23:56:00,138.518,138.537,138.513,138.519,159400001.0
2005-12-22 23:57:00,138.512,138.512,138.496,138.498,67899999.0
2005-12-22 23:58:00,138.482,138.482,138.478,138.478,24700001.0
2005-12-22 23:59:00,138.468,138.468,138.457,138.459,172600000.0
2005-12-23 00:00:00,138.442,138.455,138.442,138.45,67400001.0
2005-12-23 00:01:00,138.368,138.419,138.358,138.411,114299999.0
2005-12-23 00:02:00,138.4,138.407,138.381,138.403,77500000.0
2005-12-23 00:03:00,138.39,138.423,138.382,138.4,79599999.0
2005-12-23 00:04:00,138.407,138.416,138.386,138.408,148299998.0
2005-12-23 00:05:00,138.402,138.433,138.368,138.433,99200000.0
2005-12-23 00:06:00,138.42,138.446,138.396,138.439,84999999.0
2005-12-23 00:07:00,138.43,138.439,138.395,138.395,105100000.0
2005-12-23 00:08:00,138.38,138.408,138.375,138.382,97699999.0
2005-12-23 00:09:00,138.394,138.409,138.393,138.409,119799999.0
2005-12-23 00:10:00,138.398,138.453,138.398,138.426,113500000.0
2005-12-23 00:11:00,138.455,138.455,138.395,138.415,91300001.0
2005-12-23 00:12:00,138.457,138.471,138.438,138.45,110900002.0
2005-12-23 00:13:00,138.467,138.48,138.436,138.442,59600000.0
2005-12-23 00:14:00,138.44,138.473,138.418,138.461,51500000.0
2005-12-23 00:15:00,138.468,138.499,138.456,138.492,158599998.0
2005-12-23 00:16:00,138.47,138.495,138.451,138.495,126599999.0
2005-12-23 00:17:00,138.502,138.508,138.461,138.477,52700000.0
2005-12-23 00:18:00,138.483,138.528,138.476,138.508,84799999.0
2005-12-23 00:19:00,138.488,138.518,138.48,138.487,70299999.0
2005-12-23 00:20:00,138.512,138.513,138.469,138.484,86800000.0
2005-12-23 00:21:00,138.492,138.499,138.456,138.457,69299999.0
2005-12-23 00:22:00,138.478,138.503,138.469,138.474,69599998.0
2005-12-23 00:23:00,138.493,138.519,138.476,138.481,184399997.0
2005-12-23 00:24:00,138.495,138.516,138.45,138.474,68200001.0
2005-12-23 00:25:00,138.473,138.504,138.46,138.475,185800001.0
2005-12-23 00:26:00,138.43,138.487,138.421,138.446,103500001.0
2005-12-23 00:27:00,138.447,138.456,138.397,138.431,119200001.0
2005-12-23 00:28:00,138.411,138.435,138.401,138.401,117700001.0
2005-12-23 00:29:00,138.398,138.423,138.395,138.412,151100001.0
2005-12-23 00:30:00,138.427,138.432,138.385,138.414,101500000.0
2005-12-23 00:31:00,138.443,138.443,138.4,138.4,59700000.0
2005-12-23 00:32:00,138.393,138.393,138.392,138.392,32499999.0
2005-12-23 00:33:00,138.393,138.399,138.383,138.392,85100000.0
2005-12-23 00:34:00,138.381,138.381,138.348,138.363,71300000.0
2005-12-23 00:35:00,138.367,138.4,138.367,138.4,87200000.0
2005-12-23 00:36:00,138.391,138.412,138.391,138.406,31900000.0
2005-12-23 00:37:00,138.405,138.409,138.403,138.408,171299999.0
2005-12-23 00:38:00,138.395,138.395,138.366,138.366,85000000.0
2005-12-23 00:39:00,138.362,138.362,138.349,138.351,70800000.0
2005-12-23 00:40:00,138.335,138.358,138.321,138.358,30700000.0
2005-12-23 00:41:00,138.37,138.375,138.37,138.37,44000000.0
2005-12-23 00:42:00,138.362,138.368,138.352,138.352,108300001.0
2005-12-23 00:43:00,138.356,138.363,138.344,138.363,110200003.0
2005-12-23 00:44:00,138.37,138.37,138.36,138.368,89099997.0
2005-12-23 00:45:00,138.375,138.385,138.375,138.38,143000002.0
2005-12-23 00:46:00,138.385,138.409,138.385,138.408,21100000.0
2005-12-23 00:47:00,138.43,138.43,138.396,138.406,160899997.0
2005-12-23 00:48:00,138.412,138.415,138.405,138.415,80999998.0
2005-12-23 00:49:00,138.413,138.435,138.41,138.435,100899999.0
2005-12-23 00:50:00,138.433,138.445,138.433,138.44,64999998.0
2005-12-23 00:51:00,138.445,138.445,138.433,138.44,215300000.0
2005-12-23 00:52:00,138.44,138.447,138.435,138.445,145600002.0
2005-12-23 00:53:00,138.443,138.443,138.44,138.44,32399999.0
2005-12-23 00:54:00,138.44,138.445,138.435,138.44,128200000.0
2005-12-23 00:55:00,138.43,138.43,138.402,138.402,194499998.0
2005-12-23 00:56:00,138.403,138.405,138.391,138.397,156899999.0
2005-12-23 00:57:00,138.405,138.442,138.405,138.442,132000002.0
2005-12-23 00:58:00,138.454,138.468,138.454,138.468,68800000.0
2005-12-23 00:59:00,138.47,138.475,138.465,138.465,47600000.0
2005-12-23 01:00:00,138.465,138.475,138.465,138.47,84300001.0
2005-12-23 01:01:00,138.47,138.472,138.463,138.47,56699999.0
2005-12-23 01:02:00,138.454,138.454,138.409,138.422,47400001.0
2005-12-23 01:03:00,138.416,138.432,138.416,138.432,65999999.0
2005-12-23 01:04:00,138.423,138.423,138.405,138.405,141500001.0
2005-12-23 01:05:00,138.405,138.43,138.405,138.425,42200000.0
2005-12-23 01:06:00,138.422,138.422,138.415,138.415,9600000.0
2005-12-23 01:07:00,138.408,138.441,138.404,138.435,42500000.0
2005-12-23 01:08:00,138.423,138.432,138.423,138.428,107099999.0
2005-12-23 01:09:00,138.428,138.439,138.414,138.439,128100000.0
2005-12-23 01:10:00,138.439,138.439,138.4,138.4,166299998.0
2005-12-23 01:11:00,138.406,138.424,138.406,138.406,26700000.0
2005-12-23 01:12:00,138.409,138.415,138.405,138.411,100400000.0
2005-12-23 01:13:00,138.41,138.41,138.407,138.41,129100004.0
2005-12-23 01:14:00,138.415,138.423,138.411,138.411,53399999.0
2005-12-23 01:15:00,138.421,138.421,138.399,138.399,69899999.0
2005-12-23 01:16:00,138.408,138.422,138.4,138.422,102999999.0
2005-12-23 01:17:00,138.418,138.425,138.413,138.413,129100001.0
2005-12-23 01:18:00,138.423,138.423,138.42,138.42,49200000.0
2005-12-23 01:19:00,138.42,138.42,138.415,138.415,81000001.0
2005-12-23 01:20:00,138.422,138.44,138.422,138.44,30700000.0
2005-12-23 01:21:00,138.433,138.445,138.433,138.435,78400000.0
2005-12-23 01:22:00,138.435,138.445,138.435,138.44,80399999.0
2005-12-23 01:23:00,138.437,138.438,138.422,138.423,75700000.0
2005-12-23 01:24:00,138.414,138.421,138.403,138.403,19600000.0
2005-12-23 01:25:00,138.414,138.414,138.414,138.414,18400000.0
2005-12-23 01:26:00,138.415,138.423,138.405,138.42,56700000.0
2005-12-23 01:27:00,138.429,138.429,138.41,138.428,91300000.0
2005-12-23 01:28:00,138.43,138.438,138.427,138.427,123900000.0
2005-12-23 01:29:00,138.436,138.442,138.432,138.44,114900001.0
2005-12-23 01:30:00,138.439,138.441,138.429,138.438,189899999.0
2005-12-23 01:31:00,138.432,138.441,138.432,138.437,166100002.0
2005-12-23 01:32:00,138.425,138.425,138.416,138.418,72899999.0
2005-12-23 01:33:00,138.411,138.42,138.409,138.412,108899999.0
2005-12-23 01:34:00,138.417,138.417,138.4,138.408,96900001.0
2005-12-23 01:35:00,138.411,138.42,138.396,138.418,61399999.0
2005-12-23 01:36:00,138.403,138.403,138.387,138.394,53100000.0
2005-12-23 01:37:00,138.395,138.41,138.391,138.391,61400000.0
2005-12-23 01:38:00,138.391,138.399,138.391,138.393,165300004.0
2005-12-23 01:39:00,138.395,138.395,138.382,138.39,129300002.0
2005-12-23 01:40:00,138.392,138.396,138.383,138.384,55200000.0
2005-12-23 01:41:00,138.378,138.401,138.378,138.401,41000000.0
2005-12-23 01:42:00,138.419,138.432,138.416,138.421,108399998.0
2005-12-23 01:43:00,138.416,138.438,138.416,138.431,19000000.0
2005-12-23 01:44:00,138.432,138.449,138.432,138.446,86000000.0
2005-12-23 01:45:00,138.442,138.467,138.438,138.467,161699995.0
2005-12-23 01:46:00,138.469,138.488,138.467,138.488,104899999.0
2005-12-23 01:47:00,138.492,138.501,138.492,138.495,56899999.0
2005-12-23 01:48:00,138.485,138.49,138.483,138.49,57900000.0
2005-12-23 01:49:00,138.49,138.495,138.483,138.49,56199999.0
2005-12-23 01:50:00,138.48,138.495,138.48,138.495,119200000.0
2005-12-23 01:51:00,138.495,138.495,138.482,138.49,90900001.0
2005-12-23 01:52:00,138.489,138.489,138.477,138.48,87999999.0
2005-12-23 01:53:00,138.475,138.475,138.461,138.462,115000000.0
2005-12-23 01:54:00,138.477,138.48,138.463,138.463,63900000.0
2005-12-23 01:55:00,138.48,138.482,138.468,138.476,112400003.0
2005-12-23 01:56:00,138.469,138.471,138.457,138.467,111100000.0
2005-12-23 01:57:00,138.466,138.466,138.464,138.464,63099999.0
2005-12-23 01:58:00,138.469,138.471,138.469,138.471,44900000.0
2005-12-23 01:59:00,138.472,138.472,138.457,138.468,127200001.0
2005-12-23 02:00:00,138.471,138.473,138.463,138.465,106999998.0
2005-12-23 02:01:00,138.475,138.475,138.465,138.465,100800002.0
2005-12-23 02:02:00,138.472,138.48,138.464,138.464,65600000.0
2005-12-23 02:03:00,138.473,138.477,138.47,138.47,28800000.0
2005-12-23 02:04:00,138.47,138.47,138.47,138.47,20800000.0
2005-12-23 02:05:00,138.462,138.475,138.462,138.463,111999999.0
2005-12-23 02:06:00,138.461,138.469,138.451,138.469,113800001.0
2005-12-23 02:07:00,138.456,138.456,138.421,138.425,112499999.0
2005-12-23 02:08:00,138.436,138.447,138.43,138.43,113000000.0
2005-12-23 02:09:00,138.433,138.441,138.433,138.439,36600000.0
2005-12-23 02:10:00,138.439,138.441,138.429,138.437,20300000.0
2005-12-23 02:11:00,138.44,138.445,138.438,138.445,57800001.0
2005-12-23 02:12:00,138.435,138.436,138.43,138.432,59200000.0
2005-12-23 02:13:00,138.427,138.433,138.419,138.433,66899998.0
2005-12-23 02:14:00,138.433,138.459,138.43,138.436,76999999.0
2005-12-23 02:15:00,138.44,138.445,138.435,138.44,110100000.0
2005-12-23 02:16:00,138.438,138.44,138.435,138.44,103199999.0
2005-12-23 02:17:00,138.451,138.475,138.451,138.475,101400001.0
2005-12-23 02:18:00,138.471,138.481,138.471,138.475,74799999.0
2005-12-23 02:19:00,138.472,138.479,138.447,138.447,107499997.0
2005-12-23 02:20:00,138.44,138.44,138.413,138.413,82400000.0
2005-12-23 02:21:00,138.417,138.418,138.384,138.384,86200000.0
2005-12-23 02:22:00,138.383,138.395,138.373,138.384,80300000.0
2005-12-23 02:23:00,138.375,138.375,138.364,138.364,63000001.0
2005-12-23 02:24:00,138.386,138.417,138.386,138.417,122999999.0
2005-12-23 02:25:00,138.396,138.412,138.38,138.38,154500001.0
2005-12-23 02:26:00,138.376,138.376,138.365,138.371,44000000.0
2005-12-23 02:27:00,138.38,138.4,138.38,138.4,21600000.0
2005-12-23 02:28:00,138.406,138.41,138.4,138.4,72999999.0
2005-12-23 02:29:00,138.399,138.423,138.399,138.41,183800002.0
2005-12-23 02:30:00,138.407,138.424,138.402,138.424,133799996.0
2005-12-23 02:31:00,138.421,138.424,138.406,138.412,141400000.0
2005-12-23 02:32:00,138.425,138.425,138.414,138.414,78200000.0
2005-12-23 02:33:00,138.408,138.422,138.408,138.422,56300001.0
2005-12-23 02:34:00,138.416,138.439,138.411,138.439,87800000.0
2005-12-23 02:35:00,138.447,138.463,138.446,138.463,122299999.0
2005-12-23 02:36:00,138.458,138.468,138.445,138.468,141199998.0
2005-12-23 02:37:00,138.47,138.47,138.47,138.47,77900000.0
2005-12-23 02:38:00,138.479,138.501,138.479,138.501,38900000.0
2005-12-23 02:39:00,138.502,138.507,138.502,138.507,22400000.0
2005-12-23 02:40:00,138.505,138.505,138.484,138.484,153400001.0
2005-12-23 02:41:00,138.469,138.472,138.458,138.461,129799998.0
2005-12-23 02:42:00,138.453,138.469,138.453,138.467,77700002.0
2005-12-23 02:43:00,138.465,138.47,138.465,138.47,43900000.0
2005-12-23 02:44:00,138.464,138.464,138.446,138.446,18900000.0
2005-12-23 02:45:00,138.453,138.471,138.453,138.468,80600001.0
2005-12-23 02:46:00,138.477,138.491,138.477,138.481,104400002.0
2005-12-23 02:47:00,138.482,138.482,138.45,138.464,93600002.0
2005-12-23 02:48:00,138.468,138.475,138.467,138.475,62300000.0
2005-12-23 02:49:00,138.484,138.487,138.483,138.487,112900003.0
2005-12-23 02:50:00,138.476,138.476,138.467,138.471,64000000.0
2005-12-23 02:51:00,138.463,138.471,138.463,138.466,75700000.0
2005-12-23 02:52:00,138.467,138.482,138.466,138.482,121500002.0
2005-12-23 02:53:00,138.477,138.477,138.464,138.477,96900001.0
2005-12-23 02:54:00,138.482,138.486,138.482,138.486,57800000.0
2005-12-23 02:55:00,138.481,138.481,138.479,138.479,12200000.0
2005-12-23 02:56:00,138.481,138.496,138.469,138.469,122699999.0
2005-12-23 02:57:00,138.469,138.469,138.452,138.456,82600000.0
2005-12-23 02:58:00,138.452,138.452,138.443,138.443,20000000.0
2005-12-23 02:59:00,138.432,138.458,138.432,138.457,151900000.0
2005-12-23 03:00:00,138.456,138.464,138.44,138.464,47200000.0
2005-12-23 03:01:00,138.471,138.471,138.463,138.467,44100000.0
2005-12-23 03:02:00,138.465,138.466,138.45,138.453,80300001.0
2005-12-23 03:03:00,138.455,138.455,138.445,138.454,94999998.0
2005-12-23 03:04:00,138.447,138.447,138.438,138.442,69000000.0
2005-12-23 03:05:00,138.455,138.474,138.453,138.474,108399999.0
2005-12-23 03:06:00,138.478,138.488,138.472,138.482,90800000.0
2005-12-23 03:07:00,138.48,138.485,138.473,138.48,140700001.0
2005-12-23 03:08:00,138.475,138.482,138.472,138.476,86700000.0
2005-12-23 03:09:00,138.472,138.492,138.472,138.482,63199999.0
2005-12-23 03:10:00,138.482,138.482,138.471,138.471,9600000.0
2005-12-23 03:11:00,138.473,138.477,138.471,138.477,68000000.0
2005-12-23 03:12:00,138.475,138.494,138.475,138.485,86999999.0
2005-12-23 03:13:00,138.492,138.498,138.49,138.49,50600000.0
2005-12-23 03:14:00,138.487,138.5,138.487,138.49,52500001.0
2005-12-23 03:15:00,138.492,138.499,138.482,138.49,121299998.0
2005-12-23 03:16:00,138.49,138.495,138.485,138.49,200700000.0
2005-12-23 03:17:00,138.493,138.497,138.48,138.497,33500000.0
2005-12-23 03:18:00,138.497,138.505,138.497,138.505,69400002.0
2005-12-23 03:19:00,138.5,138.5,138.5,138.5,55500002.0
2005-12-23 03:20:00,138.498,138.505,138.495,138.495,117700000.0
2005-12-23 03:21:00,138.503,138.503,138.488,138.492,140600004.0
2005-12-23 03:22:00,138.49,138.49,138.472,138.488,140100001.0
2005-12-23 03:23:00,138.483,138.488,138.483,138.485,65600000.0
2005-12-23 03:24:00,138.485,138.485,138.454,138.454,85400000.0
2005-12-23 03:25:00,138.45,138.459,138.445,138.445,127699997.0
2005-12-23 03:26:00,138.431,138.444,138.419,138.423,147399997.0
2005-12-23 03:27:00,138.409,138.409,138.406,138.406,43099998.0
2005-12-23 03:28:00,138.383,138.383,138.377,138.377,17400000.0
2005-12-23 03:29:00,138.376,138.392,138.375,138.375,114000002.0
2005-12-23 03:30:00,138.38,138.418,138.38,138.415,59600000.0
2005-12-23 03:31:00,138.407,138.407,138.385,138.385,75000000.0
2005-12-23 03:32:00,138.382,138.382,138.369,138.369,79199999.0
2005-12-23 03:33:00,138.373,138.392,138.367,138.387,125399999.0
2005-12-23 03:34:00,138.399,138.407,138.396,138.4,110900000.0
2005-12-23 03:35:00,138.399,138.404,138.389,138.398,33400000.0
2005-12-23 03:36:00,138.417,138.446,138.417,138.445,148700002.0
2005-12-23 03:37:00,138.433,138.433,138.422,138.422,59899999.0
2005-12-23 03:38:00,138.412,138.425,138.412,138.425,99699998.0
2005-12-23 03:39:00,138.437,138.437,138.425,138.434,99299999.0
2005-12-23 03:40:00,138.425,138.425,138.412,138.412,53499998.0
2005-12-23 03:41:00,138.398,138.398,138.393,138.398,64300001.0
2005-12-23 03:42:00,138.398,138.422,138.39,138.421,93600000.0
2005-12-23 03:43:00,138.43,138.43,138.425,138.425,10200000.0
2005-12-23 03:44:00,138.433,138.436,138.427,138.427,52099999.0
2005-12-23 03:45:00,138.423,138.423,138.396,138.414,95899999.0
2005-12-23 03:46:00,138.404,138.404,138.385,138.385,47199999.0
2005-12-23 03:47:00,138.378,138.393,138.378,138.381,39100000.0
2005-12-23 03:48:00,138.384,138.401,138.379,138.379,39300000.0
2005-12-23 03:49:00,138.381,138.392,138.352,138.392,147400001.0
2005-12-23 03:50:00,138.383,138.383,138.374,138.379,88399999.0
2005-12-23 03:51:00,138.385,138.406,138.385,138.401,139100002.0
2005-12-23 03:52:00,138.399,138.401,138.38,138.385,98400002.0
2005-12-23 03:53:00,138.384,138.394,138.384,138.391,89400001.0
2005-12-23 03:54:00,138.385,138.4,138.38,138.387,81600000.0
2005-12-23 03:55:00,138.392,138.394,138.378,138.388,140800000.0
2005-12-23 03:56:00,138.388,138.4,138.388,138.398,107999998.0
2005-12-23 03:57:00,138.401,138.401,138.378,138.378,73700000.0
2005-12-23 03:58:00,138.378,138.381,138.37,138.37,127699999.0
2005-12-23 03:59:00,138.363,138.368,138.363,138.368,60300000.0
2005-12-23 04:00:00,138.366,138.366,138.354,138.366,63900000.0
2005-12-23 04:01:00,138.377,138.395,138.377,138.383,91900000.0
2005-12-23 04:02:00,138.385,138.395,138.385,138.395,50400002.0
2005-12-23 04:03:00,138.397,138.397,138.381,138.381,5600000.0
2005-12-23 04:04:00,138.37,138.39,138.37,138.377,145199998.0
2005-12-23 04:05:00,138.369,138.379,138.369,138.379,23200001.0
2005-12-23 04:06:00,138.38,138.391,138.379,138.384,93400001.0
2005-12-23 04:07:00,138.382,138.382,138.369,138.377,129999996.0
2005-12-23 04:08:00,138.387,138.387,138.371,138.38,100099999.0
2005-12-23 04:09:00,138.38,138.395,138.376,138.381,150600000.0
2005-12-23 04:10:00,138.378,138.405,138.371,138.388,119900001.0
2005-12-23 04:11:00,138.384,138.395,138.383,138.395,45599999.0
2005-12-23 04:12:00,138.393,138.4,138.387,138.387,68300000.0
2005-12-23 04:13:00,138.393,138.399,138.392,138.392,33700000.0
2005-12-23 04:14:00,138.378,138.378,138.358,138.366,70700000.0
2005-12-23 04:15:00,138.362,138.366,138.362,138.362,29700000.0
2005-12-23 04:16:00,138.369,138.383,138.369,138.37,71300001.0
2005-12-23 04:17:00,138.387,138.405,138.387,138.398,181300000.0
2005-12-23 04:18:00,138.394,138.397,138.39,138.39,61299998.0
2005-12-23 04:19:00,138.394,138.401,138.392,138.392,90000002.0
2005-12-23 04:20:00,138.397,138.397,138.383,138.383,166199997.0
2005-12-23 04:21:00,138.388,138.388,138.378,138.387,123900002.0
2005-12-23 04:22:00,138.383,138.388,138.368,138.38,93600000.0
2005-12-23 04:23:00,138.371,138.379,138.371,138.379,56700001.0
2005-12-23 04:24:00,138.366,138.38,138.361,138.37,123499999.0
2005-12-23 04:25:00,138.367,138.376,138.367,138.37,78300000.0
2005-12-23 04:26:00,138.368,138.371,138.36,138.368,79900002.0
2005-12-23 04:27:00,138.371,138.377,138.359,138.377,79300001.0
2005-12-23 04:28:00,138.379,138.382,138.368,138.371,96600000.0
2005-12-23 04:29:00,138.365,138.375,138.362,138.368,185699998.0
2005-12-23 04:30:00,138.378,138.378,138.37,138.378,81899999.0
2005-12-23 04:31:00,138.377,138.39,138.377,138.38,23200000.0
2005-12-23 04:32:00,138.385,138.385,138.375,138.385,66600002.0
2005-12-23 04:33:00,138.385,138.385,138.375,138.378,74899999.0
2005-12-23 04:34:00,138.385,138.385,138.38,138.38,62299999.0
2005-12-23 04:35:00,138.384,138.386,138.384,138.386,2100000.0
2005-12-23 04:36:00,138.392,138.396,138.39,138.392,38300000.0
2005-12-23 04:37:00,138.39,138.395,138.39,138.39,44000000.0
2005-12-23 04:38:00,138.395,138.395,138.385,138.385,45499999.0
2005-12-23 04:39:00,138.39,138.395,138.385,138.385,40399999.0
2005-12-23 04:40:00,138.397,138.402,138.393,138.397,42800000.0
2005-12-23 04:41:00,138.398,138.401,138.391,138.398,68700000.0
2005-12-23 04:42:00,138.386,138.398,138.386,138.397,66700001.0
2005-12-23 04:43:00,138.39,138.39,138.387,138.387,25600000.0
2005-12-23 04:44:00,138.395,138.398,138.385,138.398,73699997.0
2005-12-23 04:45:00,138.392,138.399,138.391,138.393,37300000.0
2005-12-23 04:46:00,138.401,138.403,138.401,138.403,12000000.0
2005-12-23 04:47:00,138.412,138.412,138.401,138.412,72999999.0
2005-12-23 04:48:00,138.415,138.426,138.405,138.423,76800000.0
2005-12-23 04:49:00,138.425,138.425,138.405,138.405,181499998.0
2005-12-23 04:50:00,138.395,138.395,138.395,138.395,4000000.0
2005-12-23 04:51:00,138.399,138.413,138.399,138.411,78400001.0
2005-12-23 04:52:00,138.405,138.405,138.405,138.405,12000000.0
2005-12-23 04:53:00,138.416,138.427,138.416,138.421,75100000.0
2005-12-23 04:54:00,138.423,138.426,138.419,138.419,41900001.0
2005-12-23 04:55:00,138.417,138.427,138.415,138.415,103200001.0
2005-12-23 04:56:00,138.414,138.432,138.414,138.431,93099999.0
2005-12-23 04:57:00,138.433,138.44,138.433,138.438,56400000.0
2005-12-23 04:58:00,138.437,138.444,138.43,138.444,161100001.0
2005-12-23 04:59:00,138.443,138.465,138.443,138.458,55100000.0
2005-12-23 05:00:00,138.46,138.471,138.452,138.452,47900000.0
2005-12-23 05:01:00,138.45,138.464,138.429,138.431,92699999.0
2005-12-23 05:02:00,138.432,138.432,138.403,138.403,133100003.0
2005-12-23 05:03:00,138.412,138.412,138.397,138.397,61300001.0
2005-12-23 05:04:00,138.395,138.403,138.395,138.4,98699999.0
2005-12-23 05:05:00,138.392,138.392,138.37,138.371,57100001.0
2005-12-23 05:06:00,138.366,138.384,138.364,138.38,68699999.0
2005-12-23 05:07:00,138.376,138.384,138.376,138.377,55200000.0
2005-12-23 05:08:00,138.377,138.389,138.377,138.388,23200000.0
2005-12-23 05:09:00,138.395,138.395,138.385,138.395,41400000.0
2005-12-23 05:10:00,138.386,138.387,138.379,138.387,75500000.0
2005-12-23 05:11:00,138.392,138.392,138.373,138.379,118000001.0
2005-12-23 05:12:00,138.378,138.378,138.349,138.349,65000000.0
2005-12-23 05:13:00,138.343,138.375,138.343,138.375,27100000.0
2005-12-23 05:14:00,138.371,138.371,138.353,138.358,100800000.0
2005-12-23 05:15:00,138.361,138.361,138.354,138.354,15600000.0
2005-12-23 05:16:00,138.35,138.362,138.35,138.362,86100000.0
2005-12-23 05:17:00,138.353,138.358,138.346,138.346,87900000.0
2005-12-23 05:18:00,138.359,138.366,138.359,138.366,96599998.0
2005-12-23 05:19:00,138.368,138.368,138.363,138.368,18400000.0
2005-12-23 05:20:00,138.362,138.362,138.349,138.351,51999999.0
2005-12-23 05:21:00,138.351,138.366,138.35,138.35,137699997.0
2005-12-23 05:22:00,138.36,138.365,138.358,138.362,73100000.0
2005-12-23 05:23:00,138.354,138.365,138.354,138.365,29700000.0
2005-12-23 05:24:00,138.368,138.369,138.361,138.361,198000004.0
2005-12-23 05:25:00,138.354,138.354,138.349,138.349,24000000.0
2005-12-23 05:26:00,138.35,138.35,138.345,138.347,24400000.0
2005-12-23 05:27:00,138.35,138.35,138.345,138.345,13200000.0
2005-12-23 05:28:00,138.35,138.355,138.35,138.355,7200000.0
2005-12-23 05:29:00,138.351,138.36,138.329,138.36,68300000.0
2005-12-23 05:30:00,138.358,138.358,138.358,138.358,25599999.0
2005-12-23 05:31:00,138.357,138.357,138.346,138.346,31600000.0
2005-12-23 05:32:00,138.346,138.366,138.346,138.348,92700001.0
2005-12-23 05:33:00,138.352,138.352,138.34,138.352,33600000.0
2005-12-23 05:34:00,138.35,138.36,138.345,138.353,120299998.0
2005-12-23 05:35:00,138.346,138.349,138.346,138.349,23200000.0
2005-12-23 05:36:00,138.335,138.345,138.335,138.345,32000000.0
2005-12-23 05:37:00,138.332,138.345,138.332,138.34,43500000.0
2005-12-23 05:38:00,138.347,138.353,138.347,138.353,10400000.0
2005-12-23 05:39:00,138.364,138.366,138.364,138.366,20000000.0
2005-12-23 05:40:00,138.367,138.373,138.354,138.373,126100003.0
2005-12-23 05:41:00,138.37,138.37,138.365,138.365,22400000.0
2005-12-23 05:42:00,138.372,138.375,138.372,138.375,37600000.0
2005-12-23 05:43:00,138.385,138.385,138.375,138.375,71400001.0
2005-12-23 05:44:00,138.375,138.385,138.375,138.38,113900002.0
2005-12-23 05:45:00,138.38,138.395,138.378,138.395,62200000.0
2005-12-23 05:46:00,138.38,138.38,138.375,138.375,60699999.0
2005-12-23 05:47:00,138.375,138.388,138.375,138.382,103100002.0
2005-12-23 05:48:00,138.389,138.389,138.386,138.386,25599999.0
2005-12-23 05:49:00,138.392,138.392,138.373,138.384,102500002.0
2005-12-23 05:50:00,138.387,138.39,138.377,138.387,71599999.0
2005-12-23 05:51:00,138.384,138.396,138.384,138.391,65700000.0
2005-12-23 05:52:00,138.385,138.398,138.385,138.388,154599999.0
2005-12-23 05:53:00,138.39,138.395,138.385,138.387,61399999.0
2005-12-23 05:54:00,138.39,138.39,138.39,138.39,68800001.0
2005-12-23 05:55:00,138.39,138.395,138.385,138.39,69600002.0
2005-12-23 05:56:00,138.391,138.391,138.384,138.384,9600000.0
2005-12-23 05:57:00,138.38,138.387,138.38,138.387,11700000.0
2005-12-23 05:58:00,138.39,138.395,138.38,138.39,144099999.0
2005-12-23 05:59:00,138.388,138.395,138.382,138.39,71700000.0
2005-12-23 06:00:00,138.386,138.388,138.376,138.388,164600003.0
2005-12-23 06:01:00,138.387,138.387,138.387,138.387,25600000.0
2005-12-23 06:02:00,138.392,138.397,138.392,138.397,24800000.0
2005-12-23 06:03:00,138.4,138.403,138.395,138.395,152300000.0
2005-12-23 06:04:00,138.399,138.406,138.399,138.406,77099998.0
2005-12-23 06:05:00,138.412,138.419,138.4,138.415,164600003.0
2005-12-23 06:06:00,138.411,138.418,138.403,138.403,146999999.0
2005-12-23 06:07:00,138.388,138.39,138.362,138.385,96699999.0
2005-12-23 06:08:00,138.383,138.409,138.383,138.39,162999997.0
2005-12-23 06:09:00,138.37,138.376,138.359,138.376,139099998.0
2005-12-23 06:10:00,138.383,138.384,138.378,138.381,162700001.0
2005-12-23 06:11:00,138.378,138.38,138.373,138.38,146200004.0
2005-12-23 06:12:00,138.372,138.372,138.363,138.368,89099997.0
2005-12-23 06:13:00,138.363,138.365,138.347,138.347,24800000.0
2005-12-23 06:14:00,138.353,138.353,138.343,138.347,36000000.0
2005-12-23 06:15:00,138.355,138.355,138.343,138.345,35999999.0
2005-12-23 06:16:00,138.347,138.347,138.325,138.325,38600000.0
2005-12-23 06:17:00,138.318,138.336,138.311,138.329,64499999.0
2005-12-23 06:18:00,138.312,138.315,138.303,138.309,120100004.0
2005-12-23 06:19:00,138.313,138.327,138.303,138.317,81499999.0
2005-12-23 06:20:00,138.304,138.306,138.304,138.306,17600000.0
2005-12-23 06:21:00,138.297,138.316,138.297,138.311,55500000.0
2005-12-23 06:22:00,138.306,138.322,138.306,138.32,97500003.0
2005-12-23 06:23:00,138.329,138.34,138.323,138.338,101200000.0
2005-12-23 06:24:00,138.336,138.336,138.334,138.334,24800000.0
2005-12-23 06:25:00,138.335,138.335,138.325,138.33,125799999.0
2005-12-23 06:26:00,138.334,138.346,138.334,138.346,39199999.0
2005-12-23 06:27:00,138.347,138.358,138.344,138.35,48900000.0
2005-12-23 06:28:00,138.348,138.35,138.333,138.333,138000000.0
2005-12-23 06:29:00,138.34,138.34,138.34,138.34,41500000.0
2005-12-23 06:30:00,138.346,138.359,138.345,138.345,45600001.0
2005-12-23 06:31:00,138.35,138.35,138.35,138.35,23400000.0
2005-12-23 06:32:00,138.35,138.355,138.345,138.348,75300001.0
2005-12-23 06:33:00,138.35,138.358,138.35,138.358,32800000.0
2005-12-23 06:34:00,138.355,138.355,138.355,138.355,5300000.0
2005-12-23 06:35:00,138.36,138.365,138.36,138.36,31500000.0
2005-12-23 06:36:00,138.365,138.365,138.355,138.36,17000000.0
2005-12-23 06:37:00,138.359,138.359,138.35,138.359,135999999.0
2005-12-23 06:38:00,138.363,138.373,138.358,138.358,137999998.0
2005-12-23 06:39:00,138.365,138.365,138.36,138.36,15200000.0
2005-12-23 06:40:00,138.356,138.369,138.348,138.348,86500000.0
2005-12-23 06:41:00,138.346,138.355,138.346,138.351,166699996.0
2005-12-23 06:42:00,138.35,138.355,138.345,138.348,93499998.0
2005-12-23 06:43:00,138.356,138.372,138.356,138.372,90999999.0
2005-12-23 06:44:00,138.388,138.388,138.384,138.385,72500002.0
2005-12-23 06:45:00,138.383,138.383,138.372,138.372,7200000.0
2005-12-23 06:46:00,138.365,138.366,138.353,138.353,75000001.0
2005-12-23 06:47:00,138.372,138.378,138.365,138.365,160399999.0
2005-12-23 06:48:00,138.361,138.361,138.351,138.351,114400000.0
2005-12-23 06:49:00,138.355,138.355,138.355,138.355,16500000.0
2005-12-23 06:50:00,138.347,138.348,138.331,138.336,100800001.0
2005-12-23 06:51:00,138.333,138.347,138.331,138.334,59700001.0
2005-12-23 06:52:00,138.332,138.342,138.329,138.329,120900000.0
2005-12-23 06:53:00,138.331,138.331,138.329,138.329,8800000.0
2005-12-23 06:54:00,138.328,138.35,138.322,138.35,83600000.0
2005-12-23 06:55:00,138.345,138.359,138.345,138.347,98400000.0
2005-12-23 06:56:00,138.352,138.352,138.338,138.34,97400000.0
2005-12-23 06:57:00,138.342,138.348,138.334,138.348,146900000.0
2005-12-23 06:58:00,138.35,138.355,138.347,138.355,84700000.0
2005-12-23 06:59:00,138.359,138.367,138.357,138.367,78700000.0
2005-12-23 07:00:00,138.376,138.378,138.364,138.378,96799998.0
2005-12-23 07:01:00,138.367,138.369,138.359,138.368,49499999.0
2005-12-23 07:02:00,138.366,138.374,138.365,138.365,66400000.0
2005-12-23 07:03:00,138.371,138.379,138.369,138.379,123999999.0
2005-12-23 07:04:00,138.381,138.41,138.381,138.41,132699997.0
2005-12-23 07:05:00,138.401,138.407,138.386,138.392,98200000.0
2005-12-23 07:06:00,138.39,138.395,138.385,138.388,173000001.0
2005-12-23 07:07:00,138.399,138.41,138.399,138.407,33100000.0
2005-12-23 07:08:00,138.406,138.406,138.383,138.39,102500000.0
2005-12-23 07:09:00,138.392,138.402,138.384,138.384,79099998.0
2005-12-23 07:10:00,138.38,138.38,138.368,138.37,58400000.0
2005-12-23 07:11:00,138.36,138.365,138.355,138.36,62100000.0
2005-12-23 07:12:00,138.36,138.36,138.358,138.36,26000000.0
2005-12-23 07:13:00,138.36,138.36,138.358,138.36,138899999.0
2005-12-23 07:14:00,138.355,138.363,138.351,138.359,109900001.0
2005-12-23 07:15:00,138.355,138.365,138.355,138.355,90300000.0
2005-12-23 07:16:00,138.353,138.358,138.346,138.358,104100000.0
2005-12-23 07:17:00,138.362,138.37,138.357,138.37,39100001.0
2005-12-23 07:18:00,138.364,138.376,138.364,138.372,61600001.0
2005-12-23 07:19:00,138.387,138.398,138.387,138.398,11100000.0
2005-12-23 07:20:00,138.39,138.404,138.39,138.404,41900001.0
2005-12-23 07:21:00,138.398,138.398,138.383,138.384,159800000.0
2005-12-23 07:22:00,138.384,138.386,138.378,138.382,51100000.0
2005-12-23 07:23:00,138.392,138.392,138.379,138.39,65000000.0
2005-12-23 07:24:00,138.386,138.386,138.371,138.384,69500002.0
2005-12-23 07:25:00,138.377,138.385,138.375,138.375,76799999.0
2005-12-23 07:26:00,138.378,138.382,138.373,138.378,71999999.0
2005-12-23 07:27:00,138.388,138.397,138.382,138.382,102700000.0
2005-12-23 07:28:00,138.39,138.39,138.387,138.39,43200000.0
2005-12-23 07:29:00,138.382,138.388,138.378,138.381,90500000.0
2005-12-23 07:30:00,138.379,138.387,138.379,138.387,38400000.0
2005-12-23 07:31:00,138.392,138.392,138.388,138.39,43900001.0
2005-12-23 07:32:00,138.39,138.39,138.39,138.39,4000000.0
2005-12-23 07:33:00,138.393,138.399,138.39,138.398,58099998.0
2005-12-23 07:34:00,138.407,138.414,138.4,138.414,76900001.0
2005-12-23 07:35:00,138.41,138.41,138.395,138.405,45800000.0
2005-12-23 07:36:00,138.406,138.431,138.406,138.408,112600000.0
2005-12-23 07:37:00,138.408,138.412,138.397,138.397,97599999.0
2005-12-23 07:38:00,138.396,138.401,138.396,138.401,11200000.0
2005-12-23 07:39:00,138.386,138.399,138.384,138.39,104700000.0
2005-12-23 07:40:00,138.386,138.396,138.386,138.391,95200001.0
2005-12-23 07:41:00,138.385,138.393,138.385,138.39,90500000.0
2005-12-23 07:42:00,138.388,138.388,138.37,138.372,72199999.0
2005-12-23 07:43:00,138.371,138.371,138.345,138.37,83400000.0
2005-12-23 07:44:00,138.375,138.387,138.375,138.387,61100000.0
2005-12-23 07:45:00,138.387,138.403,138.387,138.4,76900000.0
2005-12-23 07:46:00,138.398,138.402,138.392,138.4,135000000.0
2005-12-23 07:47:00,138.398,138.398,138.389,138.392,42400000.0
2005-12-23 07:48:00,138.388,138.392,138.38,138.38,63900000.0
2005-12-23 07:49:00,138.378,138.384,138.376,138.38,107599999.0
2005-12-23 07:50:00,138.385,138.385,138.375,138.385,64000000.0
2005-12-23 07:51:00,138.382,138.385,138.382,138.382,75400000.0
2005-12-23 07:52:00,138.376,138.381,138.365,138.366,45399999.0
2005-12-23 07:53:00,138.366,138.373,138.36,138.37,87200000.0
2005-12-23 07:54:00,138.36,138.36,138.337,138.345,66700001.0
2005-12-23 07:55:00,138.35,138.358,138.35,138.355,36000000.0
2005-12-23 07:56:00,138.343,138.343,138.319,138.319,62399999.0
2005-12-23 07:57:00,138.328,138.332,138.317,138.318,127300002.0
2005-12-23 07:58:00,138.341,138.363,138.341,138.359,91499999.0
2005-12-23 07:59:00,138.36,138.379,138.36,138.376,68299998.0
2005-12-23 08:00:00,138.367,138.369,138.355,138.369,117100001.0
2005-12-23 08:01:00,138.375,138.375,138.37,138.37,38400001.0
2005-12-23 08:02:00,138.37,138.37,138.37,138.37,27900000.0
2005-12-23 08:03:00,138.365,138.377,138.365,138.377,31600001.0
2005-12-23 08:04:00,138.385,138.385,138.375,138.378,76800000.0
2005-12-23 08:05:00,138.387,138.436,138.387,138.436,57200000.0
2005-12-23 08:06:00,138.438,138.438,138.394,138.405,86900000.0
2005-12-23 08:07:00,138.405,138.417,138.405,138.408,61100000.0
2005-12-23 08:08:00,138.408,138.415,138.406,138.406,210500002.0
2005-12-23 08:09:00,138.419,138.439,138.419,138.433,103699999.0
2005-12-23 08:10:00,138.437,138.437,138.429,138.433,50300000.0
2005-12-23 08:11:00,138.43,138.43,138.41,138.42,95400002.0
2005-12-23 08:12:00,138.419,138.424,138.408,138.408,78100001.0
2005-12-23 08:13:00,138.4,138.435,138.4,138.435,69100000.0
2005-12-23 08:14:00,138.44,138.445,138.429,138.432,102499999.0
2005-12-23 08:15:00,138.422,138.437,138.422,138.436,108299999.0
2005-12-23 08:16:00,138.43,138.435,138.43,138.435,14400000.0
2005-12-23 08:17:00,138.428,138.432,138.418,138.432,135000001.0
2005-12-23 08:18:00,138.427,138.434,138.424,138.424,24800000.0
2005-12-23 08:19:00,138.428,138.428,138.418,138.428,67100001.0
2005-12-23 08:20:00,138.43,138.43,138.423,138.423,21600000.0
2005-12-23 08:21:00,138.425,138.435,138.425,138.43,123700002.0
2005-12-23 08:22:00,138.43,138.435,138.43,138.435,24100000.0
2005-12-23 08:23:00,138.431,138.447,138.429,138.447,58100000.0
2005-12-23 08:24:00,138.45,138.45,138.441,138.447,84200000.0
2005-12-23 08:25:00,138.443,138.46,138.436,138.444,189099997.0
2005-12-23 08:26:00,138.447,138.453,138.445,138.452,28400000.0
2005-12-23 08:27:00,138.447,138.447,138.43,138.43,92700002.0
2005-12-23 08:28:00,138.441,138.45,138.435,138.44,138699999.0
2005-12-23 08:29:00,138.452,138.458,138.452,138.458,43400000.0
2005-12-23 08:30:00,138.46,138.468,138.446,138.447,93600002.0
2005-12-23 08:31:00,138.452,138.46,138.451,138.451,69899999.0
2005-12-23 08:32:00,138.447,138.456,138.441,138.446,213199999.0
2005-12-23 08:33:00,138.443,138.446,138.427,138.427,78900000.0
2005-12-23 08:34:00,138.415,138.42,138.399,138.4,113299999.0
2005-12-23 08:35:00,138.393,138.409,138.393,138.403,47199999.0
2005-12-23 08:36:00,138.41,138.412,138.407,138.41,93199999.0
2005-12-23 08:37:00,138.412,138.412,138.396,138.407,87599998.0
2005-12-23 08:38:00,138.41,138.41,138.405,138.41,42800000.0
2005-12-23 08:39:00,138.41,138.415,138.405,138.408,134399999.0
2005-12-23 08:40:00,138.4,138.405,138.397,138.405,99800000.0
2005-12-23 08:41:00,138.4,138.402,138.391,138.397,127499998.0
2005-12-23 08:42:00,138.389,138.391,138.377,138.385,118000000.0
2005-12-23 08:43:00,138.383,138.402,138.383,138.391,88500000.0
2005-12-23 08:44:00,138.391,138.411,138.385,138.411,68200000.0
2005-12-23 08:45:00,138.415,138.415,138.405,138.405,137099997.0
2005-12-23 08:46:00,138.404,138.423,138.404,138.423,43200000.0
2005-12-23 08:47:00,138.409,138.411,138.401,138.411,37300000.0
2005-12-23 08:48:00,138.417,138.419,138.401,138.403,127400002.0
2005-12-23 08:49:00,138.383,138.402,138.383,138.385,64000000.0
2005-12-23 08:50:00,138.38,138.382,138.367,138.382,78200001.0
2005-12-23 08:51:00,138.384,138.384,138.373,138.383,107500001.0
2005-12-23 08:52:00,138.379,138.379,138.369,138.378,82400000.0
2005-12-23 08:53:00,138.373,138.398,138.371,138.392,69299999.0
2005-12-23 08:54:00,138.39,138.405,138.385,138.393,43500000.0
2005-12-23 08:55:00,138.399,138.412,138.397,138.412,69100000.0
2005-12-23 08:56:00,138.412,138.412,138.398,138.407,95900000.0
2005-12-23 08:57:00,138.41,138.415,138.403,138.403,113799999.0
2005-12-23 08:58:00,138.405,138.415,138.402,138.405,57200001.0
2005-12-23 08:59:00,138.408,138.416,138.404,138.408,250500003.0
2005-12-23 09:00:00,138.396,138.396,138.373,138.373,88599999.0
2005-12-23 09:01:00,138.371,138.377,138.357,138.357,39200000.0
2005-12-23 09:02:00,138.354,138.365,138.354,138.365,47200000.0
2005-12-23 09:03:00,138.37,138.37,138.363,138.37,91000002.0
2005-12-23 09:04:00,138.368,138.374,138.357,138.37,92100001.0
2005-12-23 09:05:00,138.366,138.366,138.344,138.344,98500001.0
2005-12-23 09:06:00,138.342,138.361,138.342,138.355,22000000.0
2005-12-23 09:07:00,138.338,138.347,138.329,138.343,38700000.0
2005-12-23 09:08:00,138.35,138.355,138.34,138.348,108499999.0
2005-12-23 09:09:00,138.348,138.352,138.339,138.352,81599999.0
2005-12-23 09:10:00,138.347,138.359,138.347,138.352,47700001.0
2005-12-23 09:11:00,138.352,138.353,138.335,138.353,113400002.0
2005-12-23 09:12:00,138.348,138.349,138.341,138.342,177899997.0
2005-12-23 09:13:00,138.341,138.348,138.34,138.348,77200000.0
2005-12-23 09:14:00,138.347,138.353,138.34,138.342,151499998.0
2005-12-23 09:15:00,138.342,138.346,138.338,138.341,109399998.0
2005-12-23 09:16:00,138.337,138.348,138.335,138.347,145300000.0
2005-12-23 09:17:00,138.367,138.399,138.367,138.395,60999999.0
2005-12-23 09:18:00,138.388,138.391,138.37,138.37,66200000.0
2005-12-23 09:19:00,138.357,138.375,138.351,138.351,54400000.0
2005-12-23 09:20:00,138.34,138.358,138.335,138.348,124599999.0
2005-12-23 09:21:00,138.347,138.347,138.342,138.343,47199999.0
2005-12-23 09:22:00,138.35,138.35,138.343,138.35,103300000.0
2005-12-23 09:23:00,138.348,138.356,138.343,138.35,173399998.0
2005-12-23 09:24:00,138.354,138.358,138.349,138.349,110099999.0
2005-12-23 09:25:00,138.348,138.361,138.348,138.359,36000000.0
2005-12-23 09:26:00,138.362,138.372,138.361,138.369,114000001.0
2005-12-23 09:27:00,138.374,138.374,138.358,138.372,133899999.0
2005-12-23 09:28:00,138.372,138.38,138.369,138.379,117000001.0
2005-12-23 09:29:00,138.376,138.376,138.369,138.369,42299999.0
2005-12-23 09:30:00,138.37,138.379,138.361,138.379,185499999.0
2005-12-23 09:31:00,138.375,138.375,138.365,138.367,78700001.0
2005-12-23 09:32:00,138.363,138.378,138.363,138.378,75900000.0
2005-12-23 09:33:00,138.383,138.396,138.38,138.396,79399998.0
2005-12-23 09:34:00,138.398,138.433,138.396,138.428,75200000.0
2005-12-23 09:35:00,138.425,138.437,138.422,138.437,133000001.0
2005-12-23 09:36:00,138.449,138.47,138.443,138.47,86900000.0
2005-12-23 09:37:00,138.476,138.507,138.476,138.499,130100000.0
2005-12-23 09:38:00,138.507,138.515,138.5,138.511,180099999.0
2005-12-23 09:39:00,138.513,138.52,138.503,138.503,31200000.0
2005-12-23 09:40:00,138.503,138.503,138.493,138.493,86500001.0
2005-12-23 09:41:00,138.489,138.489,138.466,138.466,90000000.0
2005-12-23 09:42:00,138.467,138.49,138.46,138.49,132700000.0
2005-12-23 09:43:00,138.475,138.484,138.472,138.484,88500000.0
2005-12-23 09:44:00,138.489,138.512,138.489,138.503,80100001.0
2005-12-23 09:45:00,138.516,138.521,138.505,138.506,109499999.0
2005-12-23 09:46:00,138.51,138.523,138.51,138.519,81499999.0
2005-12-23 09:47:00,138.524,138.53,138.524,138.525,58200001.0
2005-12-23 09:48:00,138.522,138.522,138.513,138.513,15200000.0
2005-12-23 09:49:00,138.512,138.514,138.503,138.506,57399999.0
2005-12-23 09:50:00,138.507,138.521,138.507,138.518,120899999.0
2005-12-23 09:51:00,138.529,138.529,138.515,138.528,119700001.0
2005-12-23 09:52:00,138.534,138.558,138.534,138.545,74500001.0
2005-12-23 09:53:00,138.549,138.564,138.549,138.554,141900003.0
2005-12-23 09:54:00,138.552,138.564,138.552,138.564,53100000.0
2005-12-23 09:55:00,138.557,138.562,138.549,138.558,66400000.0
2005-12-23 09:56:00,138.562,138.569,138.555,138.562,92700001.0
2005-12-23 09:57:00,138.544,138.546,138.544,138.546,47900000.0
2005-12-23 09:58:00,138.529,138.529,138.519,138.522,68099999.0
2005-12-23 09:59:00,138.534,138.541,138.523,138.523,74199999.0
2005-12-23 10:00:00,138.526,138.581,138.526,138.571,72500000.0
2005-12-23 10:01:00,138.572,138.603,138.566,138.575,100600000.0
2005-12-23 10:02:00,138.567,138.567,138.554,138.559,128800001.0
2005-12-23 10:03:00,138.557,138.57,138.557,138.568,112399999.0
2005-12-23 10:04:00,138.576,138.578,138.552,138.556,76399999.0
2005-12-23 10:05:00,138.547,138.554,138.534,138.55,79900000.0
2005-12-23 10:06:00,138.547,138.547,138.514,138.514,111300000.0
2005-12-23 10:07:00,138.498,138.498,138.466,138.466,48200000.0
2005-12-23 10:08:00,138.473,138.487,138.473,138.487,30000000.0
2005-12-23 10:09:00,138.491,138.491,138.475,138.486,123400003.0
2005-12-23 10:10:00,138.492,138.492,138.475,138.475,96599999.0
2005-12-23 10:11:00,138.478,138.485,138.475,138.478,68000000.0
2005-12-23 10:12:00,138.479,138.48,138.471,138.471,191499998.0
2005-12-23 10:13:00,138.47,138.475,138.465,138.475,52600000.0
2005-12-23 10:14:00,138.468,138.501,138.463,138.501,137700001.0
2005-12-23 10:15:00,138.505,138.507,138.482,138.485,62700000.0
2005-12-23 10:16:00,138.491,138.506,138.489,138.496,105599999.0
2005-12-23 10:17:00,138.495,138.501,138.49,138.491,126400003.0
2005-12-23 10:18:00,138.487,138.489,138.475,138.475,89400001.0
2005-12-23 10:19:00,138.461,138.461,138.431,138.436,43700000.0
2005-12-23 10:20:00,138.428,138.428,138.411,138.419,88200000.0
2005-12-23 10:21:00,138.408,138.408,138.382,138.39,46000000.0
2005-12-23 10:22:00,138.377,138.387,138.371,138.384,144600002.0
2005-12-23 10:23:00,138.389,138.401,138.389,138.392,125000001.0
2005-12-23 10:24:00,138.395,138.405,138.395,138.397,47699998.0
2005-12-23 10:25:00,138.397,138.412,138.387,138.412,103099999.0
2005-12-23 10:26:00,138.41,138.412,138.403,138.409,66500000.0
2005-12-23 10:27:00,138.428,138.436,138.422,138.423,152600003.0
2005-12-23 10:28:00,138.431,138.433,138.421,138.43,74300001.0
2005-12-23 10:29:00,138.427,138.429,138.411,138.418,123800001.0
2005-12-23 10:30:00,138.415,138.415,138.405,138.41,140200000.0
2005-12-23 10:31:00,138.412,138.419,138.403,138.419,139899996.0
2005-12-23 10:32:00,138.417,138.417,138.407,138.407,22800000.0
2005-12-23 10:33:00,138.406,138.422,138.406,138.422,123800001.0
2005-12-23 10:34:00,138.424,138.426,138.424,138.426,5900000.0
2005-12-23 10:35:00,138.428,138.429,138.412,138.412,85200000.0
2005-12-23 10:36:00,138.41,138.413,138.391,138.398,94900000.0
2005-12-23 10:37:00,138.405,138.414,138.405,138.407,90900000.0
2005-12-23 10:38:00,138.418,138.426,138.416,138.426,36500000.0
2005-12-23 10:39:00,138.425,138.432,138.419,138.432,114000002.0
2005-12-23 10:40:00,138.437,138.443,138.427,138.44,129000000.0
2005-12-23 10:41:00,138.426,138.426,138.41,138.415,121100000.0
2005-12-23 10:42:00,138.412,138.42,138.388,138.388,71699999.0
2005-12-23 10:43:00,138.392,138.402,138.377,138.377,61400000.0
2005-12-23 10:44:00,138.383,138.397,138.381,138.397,102900000.0
2005-12-23 10:45:00,138.39,138.39,138.372,138.377,113200000.0
2005-12-23 10:46:00,138.385,138.394,138.385,138.39,44700000.0
2005-12-23 10:47:00,138.381,138.383,138.374,138.38,43100001.0
2005-12-23 10:48:00,138.373,138.373,138.373,138.373,32000001.0
2005-12-23 10:49:00,138.365,138.365,138.352,138.36,76899999.0
2005-12-23 10:50:00,138.36,138.369,138.35,138.368,122799999.0
2005-12-23 10:51:00,138.367,138.367,138.339,138.353,132599999.0
2005-12-23 10:52:00,138.355,138.376,138.355,138.363,68999999.0
2005-12-23 10:53:00,138.365,138.365,138.35,138.35,71599998.0
2005-12-23 10:54:00,138.358,138.368,138.355,138.359,82900000.0
2005-12-23 10:55:00,138.358,138.359,138.346,138.346,172599997.0
2005-12-23 10:56:00,138.35,138.361,138.346,138.358,76700002.0
2005-12-23 10:57:00,138.358,138.358,138.351,138.352,53400000.0
2005-12-23 10:58:00,138.345,138.345,138.332,138.332,16800000.0
2005-12-23 10:59:00,138.326,138.342,138.322,138.328,133400001.0
2005-12-23 11:00:00,138.34,138.345,138.336,138.342,39100000.0
2005-12-23 11:01:00,138.345,138.361,138.345,138.355,193099997.0
2005-12-23 11:02:00,138.352,138.357,138.352,138.357,68800002.0
2005-12-23 11:03:00,138.36,138.365,138.351,138.351,114299999.0
2005-12-23 11:04:00,138.343,138.353,138.332,138.346,71900001.0
2005-12-23 11:05:00,138.345,138.345,138.316,138.328,125999998.0
2005-12-23 11:06:00,138.328,138.34,138.32,138.34,36700000.0
2005-12-23 11:07:00,138.344,138.353,138.344,138.351,37200001.0
2005-12-23 11:08:00,138.349,138.349,138.331,138.332,59500000.0
2005-12-23 11:09:00,138.338,138.34,138.332,138.339,77399999.0
2005-12-23 11:10:00,138.34,138.345,138.331,138.331,97500000.0
2005-12-23 11:11:00,138.332,138.342,138.332,138.34,99500001.0
2005-12-23 11:12:00,138.344,138.348,138.334,138.348,114400000.0
2005-12-23 11:13:00,138.351,138.36,138.351,138.358,88699999.0
2005-12-23 11:14:00,138.357,138.366,138.357,138.365,111099999.0
2005-12-23 11:15:00,138.358,138.367,138.358,138.367,60399999.0
2005-12-23 11:16:00,138.364,138.412,138.364,138.412,102899999.0
2005-12-23 11:17:00,138.425,138.427,138.405,138.42,65599999.0
2005-12-23 11:18:00,138.421,138.421,138.401,138.412,64400000.0
2005-12-23 11:19:00,138.418,138.437,138.412,138.437,45000000.0
2005-12-23 11:20:00,138.434,138.434,138.422,138.425,85599999.0
2005-12-23 11:21:00,138.429,138.438,138.425,138.434,67200000.0
2005-12-23 11:22:00,138.424,138.426,138.411,138.426,89800001.0
2005-12-23 11:23:00,138.429,138.439,138.423,138.43,130999999.0
2005-12-23 11:24:00,138.427,138.427,138.405,138.407,153100000.0
2005-12-23 11:25:00,138.409,138.421,138.402,138.418,162100001.0
2005-12-23 11:26:00,138.408,138.432,138.408,138.423,185899997.0
2005-12-23 11:27:00,138.428,138.437,138.415,138.415,141099996.0
2005-12-23 11:28:00,138.413,138.415,138.393,138.393,118800002.0
2005-12-23 11:29:00,138.405,138.405,138.394,138.402,71599999.0
2005-12-23 11:30:00,138.404,138.413,138.396,138.413,84600002.0
2005-12-23 11:31:00,138.403,138.432,138.403,138.428,280300003.0
2005-12-23 11:32:00,138.428,138.429,138.42,138.422,62899999.0
2005-12-23 11:33:00,138.425,138.425,138.415,138.42,89999998.0
2005-12-23 11:34:00,138.425,138.425,138.413,138.418,99500001.0
2005-12-23 11:35:00,138.415,138.419,138.409,138.409,143000000.0
2005-12-23 11:36:00,138.422,138.422,138.402,138.41,81100002.0
2005-12-23 11:37:00,138.415,138.415,138.408,138.408,16000000.0
2005-12-23 11:38:00,138.41,138.415,138.402,138.41,87000000.0
2005-12-23 11:39:00,138.411,138.422,138.407,138.415,127200000.0
2005-12-23 11:40:00,138.414,138.432,138.414,138.427,76699998.0
2005-12-23 11:41:00,138.428,138.441,138.427,138.43,125299999.0
2005-12-23 11:42:00,138.436,138.454,138.436,138.449,70700001.0
2005-12-23 11:43:00,138.457,138.457,138.446,138.455,89200000.0
2005-12-23 11:44:00,138.46,138.467,138.453,138.467,110299999.0
2005-12-23 11:45:00,138.467,138.473,138.453,138.469,124899998.0
2005-12-23 11:46:00,138.463,138.467,138.463,138.464,58700001.0
2005-12-23 11:47:00,138.467,138.498,138.467,138.486,115900000.0
2005-12-23 11:48:00,138.485,138.485,138.443,138.443,97299999.0
2005-12-23 11:49:00,138.447,138.454,138.443,138.454,114499999.0
2005-12-23 11:50:00,138.446,138.458,138.446,138.458,98000001.0
2005-12-23 11:51:00,138.46,138.47,138.453,138.454,89600002.0
2005-12-23 11:52:00,138.446,138.464,138.446,138.456,61600000.0
2005-12-23 11:53:00,138.46,138.473,138.457,138.473,116599998.0
2005-12-23 11:54:00,138.472,138.472,138.457,138.46,118200000.0
2005-12-23 11:55:00,138.462,138.462,138.442,138.442,129800000.0
2005-12-23 11:56:00,138.442,138.442,138.426,138.427,51000001.0
2005-12-23 11:57:00,138.426,138.428,138.419,138.428,44600000.0
2005-12-23 11:58:00,138.435,138.45,138.435,138.45,118699999.0
2005-12-23 11:59:00,138.449,138.45,138.43,138.442,224100007.0
2005-12-23 12:00:00,138.437,138.448,138.432,138.448,97900000.0
2005-12-23 12:01:00,138.448,138.45,138.441,138.441,31400000.0
2005-12-23 12:02:00,138.44,138.445,138.428,138.429,121199999.0
2005-12-23 12:03:00,138.434,138.445,138.434,138.44,139600003.0
2005-12-23 12:04:00,138.447,138.453,138.439,138.453,93199998.0
2005-12-23 12:05:00,138.447,138.447,138.433,138.433,141600001.0
2005-12-23 12:06:00,138.432,138.44,138.421,138.423,130999999.0
2005-12-23 12:07:00,138.417,138.438,138.417,138.43,93599999.0
2005-12-23 12:08:00,138.428,138.446,138.424,138.426,62200000.0
2005-12-23 12:09:00,138.428,138.437,138.428,138.433,24800000.0
2005-12-23 12:10:00,138.448,138.452,138.442,138.442,82199999.0
2005-12-23 12:11:00,138.43,138.43,138.406,138.426,110700000.0
2005-12-23 12:12:00,138.423,138.438,138.416,138.431,77299999.0
2005-12-23 12:13:00,138.441,138.441,138.415,138.417,77400000.0
2005-12-23 12:14:00,138.424,138.438,138.421,138.437,95700000.0
2005-12-23 12:15:00,138.434,138.443,138.431,138.438,79900000.0
2005-12-23 12:16:00,138.442,138.442,138.435,138.439,64700000.0
2005-12-23 12:17:00,138.439,138.448,138.438,138.447,125300000.0
2005-12-23 12:18:00,138.445,138.453,138.44,138.44,111299999.0
2005-12-23 12:19:00,138.435,138.47,138.435,138.47,175600000.0
2005-12-23 12:20:00,138.466,138.466,138.462,138.462,44200002.0
2005-12-23 12:21:00,138.455,138.455,138.447,138.455,68800000.0
2005-12-23 12:22:00,138.447,138.447,138.447,138.447,4000000.0
2005-12-23 12:23:00,138.443,138.443,138.434,138.438,124700005.0
2005-12-23 12:24:00,138.438,138.441,138.43,138.441,94899999.0
2005-12-23 12:25:00,138.442,138.442,138.431,138.431,89500003.0
2005-12-23 12:26:00,138.427,138.432,138.421,138.428,39100000.0
2005-12-23 12:27:00,138.427,138.435,138.427,138.43,50699999.0
2005-12-23 12:28:00,138.427,138.429,138.419,138.429,79100000.0
2005-12-23 12:29:00,138.426,138.429,138.416,138.416,72699999.0
2005-12-23 12:30:00,138.415,138.425,138.415,138.425,78899999.0
2005-12-23 12:31:00,138.428,138.433,138.427,138.429,83299998.0
2005-12-23 12:32:00,138.435,138.435,138.423,138.423,91900001.0
2005-12-23 12:33:00,138.43,138.435,138.428,138.435,28900000.0
2005-12-23 12:34:00,138.428,138.428,138.418,138.428,127200000.0
2005-12-23 12:35:00,138.432,138.439,138.423,138.423,82299999.0
2005-12-23 12:36:00,138.433,138.433,138.41,138.41,53100000.0
2005-12-23 12:37:00,138.405,138.429,138.405,138.428,53599999.0
2005-12-23 12:38:00,138.429,138.436,138.425,138.425,58300000.0
2005-12-23 12:39:00,138.427,138.427,138.413,138.413,24200000.0
2005-12-23 12:40:00,138.413,138.417,138.406,138.41,79800000.0
2005-12-23 12:41:00,138.403,138.43,138.403,138.418,105100000.0
2005-12-23 12:42:00,138.417,138.417,138.4,138.4,121099999.0
2005-12-23 12:43:00,138.405,138.41,138.4,138.401,81500000.0
2005-12-23 12:44:00,138.388,138.398,138.387,138.387,114600002.0
2005-12-23 12:45:00,138.392,138.392,138.364,138.364,46400000.0
2005-12-23 12:46:00,138.368,138.372,138.36,138.363,128299999.0
2005-12-23 12:47:00,138.347,138.347,138.338,138.343,142899997.0
2005-12-23 12:48:00,138.365,138.398,138.365,138.396,112799999.0
2005-12-23 12:49:00,138.386,138.386,138.361,138.365,83399998.0
2005-12-23 12:50:00,138.371,138.38,138.363,138.379,138999999.0
2005-12-23 12:51:00,138.388,138.397,138.386,138.397,40200000.0
2005-12-23 12:52:00,138.393,138.393,138.374,138.374,57600001.0
2005-12-23 12:53:00,138.385,138.393,138.372,138.39,98600000.0
2005-12-23 12:54:00,138.38,138.395,138.38,138.39,84100000.0
2005-12-23 12:55:00,138.388,138.389,138.38,138.389,119700002.0
2005-12-23 12:56:00,138.39,138.395,138.383,138.395,116900000.0
2005-12-23 12:57:00,138.404,138.414,138.394,138.4,118199998.0
2005-12-23 12:58:00,138.398,138.398,138.385,138.392,170299999.0
2005-12-23 12:59:00,138.387,138.387,138.375,138.375,19000000.0
2005-12-23 13:00:00,138.382,138.382,138.364,138.364,97100001.0
2005-12-23 13:01:00,138.348,138.357,138.341,138.35,222199999.0
2005-12-23 13:02:00,138.364,138.375,138.359,138.364,73600000.0
2005-12-23 13:03:00,138.352,138.357,138.317,138.317,148300002.0
2005-12-23 13:04:00,138.314,138.333,138.313,138.332,107099999.0
2005-12-23 13:05:00,138.327,138.358,138.327,138.352,88699998.0
2005-12-23 13:06:00,138.349,138.378,138.349,138.375,31400000.0
2005-12-23 13:07:00,138.383,138.404,138.383,138.404,41500000.0
2005-12-23 13:08:00,138.404,138.407,138.385,138.385,78999999.0
2005-12-23 13:09:00,138.372,138.386,138.365,138.375,140999997.0
2005-12-23 13:10:00,138.381,138.402,138.381,138.4,120400001.0
2005-12-23 13:11:00,138.391,138.391,138.371,138.387,106200001.0
2005-12-23 13:12:00,138.382,138.384,138.382,138.383,33200000.0
2005-12-23 13:13:00,138.382,138.387,138.373,138.38,129499999.0
2005-12-23 13:14:00,138.372,138.384,138.372,138.381,46599999.0
2005-12-23 13:15:00,138.375,138.377,138.358,138.367,127100002.0
2005-12-23 13:16:00,138.36,138.363,138.353,138.358,60500001.0
2005-12-23 13:17:00,138.347,138.358,138.341,138.356,39899999.0
2005-12-23 13:18:00,138.362,138.368,138.358,138.358,87099999.0
2005-12-23 13:19:00,138.353,138.354,138.314,138.314,79600002.0
2005-12-23 13:20:00,138.293,138.32,138.28,138.281,116799998.0
2005-12-23 13:21:00,138.271,138.285,138.264,138.285,51200000.0
2005-12-23 13:22:00,138.288,138.316,138.287,138.312,60999999.0
2005-12-23 13:23:00,138.31,138.312,138.304,138.305,53700001.0
2005-12-23 13:24:00,138.302,138.307,138.3,138.307,76799999.0
2005-12-23 13:25:00,138.302,138.311,138.298,138.301,138400000.0
2005-12-23 13:26:00,138.3,138.31,138.299,138.303,73199999.0
2005-12-23 13:27:00,138.295,138.295,138.287,138.29,58400000.0
2005-12-23 13:28:00,138.28,138.295,138.28,138.295,107199999.0
2005-12-23 13:29:00,138.296,138.303,138.296,138.302,109999998.0
2005-12-23 13:30:00,138.298,138.298,138.283,138.283,99300001.0
2005-12-23 13:31:00,138.269,138.284,138.269,138.284,141300000.0
2005-12-23 13:32:00,138.27,138.285,138.27,138.275,53100000.0
2005-12-23 13:33:00,138.285,138.285,138.275,138.28,61700000.0
2005-12-23 13:34:00,138.275,138.285,138.275,138.285,107000002.0
2005-12-23 13:35:00,138.275,138.285,138.272,138.278,56400000.0
2005-12-23 13:36:00,138.274,138.283,138.272,138.283,93800000.0
2005-12-23 13:37:00,138.278,138.278,138.272,138.278,103299999.0
2005-12-23 13:38:00,138.283,138.287,138.281,138.287,33600000.0
2005-12-23 13:39:00,138.294,138.312,138.294,138.312,36000000.0
2005-12-23 13:40:00,138.315,138.324,138.296,138.3,73100000.0
2005-12-23 13:41:00,138.298,138.298,138.29,138.292,64500001.0
2005-12-23 13:42:00,138.292,138.298,138.292,138.296,74299999.0
2005-12-23 13:43:00,138.298,138.298,138.282,138.282,102200001.0
2005-12-23 13:44:00,138.276,138.289,138.276,138.285,122399999.0
2005-12-23 13:45:00,138.298,138.304,138.298,138.304,9600000.0
2005-12-23 13:46:00,138.317,138.323,138.314,138.323,92999999.0
2005-12-23 13:47:00,138.315,138.323,138.313,138.323,126000000.0
2005-12-23 13:48:00,138.313,138.316,138.31,138.316,115900000.0
2005-12-23 13:49:00,138.313,138.316,138.313,138.314,20600000.0
2005-12-23 13:50:00,138.305,138.317,138.305,138.317,24500000.0
2005-12-23 13:51:00,138.32,138.32,138.303,138.313,76400000.0
2005-12-23 13:52:00,138.308,138.314,138.303,138.314,36000000.0
2005-12-23 13:53:00,138.322,138.338,138.322,138.325,50400000.0
2005-12-23 13:54:00,138.324,138.332,138.321,138.332,140500002.0
2005-12-23 13:55:00,138.334,138.341,138.327,138.327,70899999.0
2005-12-23 13:56:00,138.324,138.332,138.316,138.316,98700003.0
2005-12-23 13:57:00,138.313,138.327,138.313,138.327,45599999.0
2005-12-23 13:58:00,138.333,138.333,138.318,138.323,15200000.0
2005-12-23 13:59:00,138.294,138.294,138.212,138.232,103499999.0
2005-12-23 14:00:00,138.234,138.234,138.203,138.215,193200000.0
2005-12-23 14:01:00,138.233,138.238,138.219,138.237,121199998.0
2005-12-23 14:02:00,138.237,138.257,138.237,138.257,82899999.0
2005-12-23 14:03:00,138.264,138.266,138.249,138.249,118100003.0
2005-12-23 14:04:00,138.25,138.261,138.245,138.261,101099999.0
2005-12-23 14:05:00,138.25,138.25,138.222,138.242,49600000.0
2005-12-23 14:06:00,138.236,138.239,138.225,138.23,107500000.0
2005-12-23 14:07:00,138.219,138.233,138.219,138.23,92000000.0
2005-12-23 14:08:00,138.233,138.245,138.223,138.245,205000000.0
2005-12-23 14:09:00,138.24,138.242,138.235,138.235,58100002.0
2005-12-23 14:10:00,138.242,138.259,138.239,138.242,104700002.0
2005-12-23 14:11:00,138.258,138.26,138.24,138.246,161999999.0
2005-12-23 14:12:00,138.262,138.271,138.242,138.266,102799998.0
2005-12-23 14:13:00,138.266,138.277,138.262,138.27,146099999.0
2005-12-23 14:14:00,138.277,138.277,138.255,138.255,86900000.0
2005-12-23 14:15:00,138.248,138.26,138.246,138.248,140400002.0
2005-12-23 14:16:00,138.235,138.259,138.231,138.24,239499995.0
2005-12-23 14:17:00,138.232,138.232,138.216,138.216,58300001.0
2005-12-23 14:18:00,138.216,138.229,138.215,138.215,86900001.0
2005-12-23 14:19:00,138.212,138.219,138.201,138.208,120200001.0
2005-12-23 14:20:00,138.208,138.213,138.2,138.213,131400004.0
2005-12-23 14:21:00,138.208,138.223,138.201,138.201,47000000.0
2005-12-23 14:22:00,138.207,138.217,138.203,138.206,105100000.0
2005-12-23 14:23:00,138.212,138.237,138.212,138.227,54299999.0
2005-12-23 14:24:00,138.229,138.229,138.207,138.209,54400000.0
2005-12-23 14:25:00,138.207,138.21,138.198,138.198,92600000.0
2005-12-23 14:26:00,138.193,138.197,138.19,138.196,65200000.0
2005-12-23 14:27:00,138.195,138.195,138.18,138.19,133699997.0
2005-12-23 14:28:00,138.185,138.187,138.181,138.183,87600000.0
2005-12-23 14:29:00,138.181,138.188,138.179,138.182,65000001.0
2005-12-23 14:30:00,138.18,138.196,138.172,138.172,37800000.0
2005-12-23 14:31:00,138.17,138.17,138.143,138.143,246399998.0
2005-12-23 14:32:00,138.138,138.138,138.105,138.109,93199999.0
2005-12-23 14:33:00,138.126,138.152,138.126,138.14,107200000.0
2005-12-23 14:34:00,138.154,138.165,138.137,138.137,96700001.0
2005-12-23 14:35:00,138.129,138.129,138.117,138.129,168399997.0
2005-12-23 14:36:00,138.128,138.128,138.107,138.117,108200001.0
2005-12-23 14:37:00,138.137,138.166,138.137,138.166,62400000.0
2005-12-23 14:38:00,138.167,138.192,138.152,138.152,163900002.0
2005-12-23 14:39:00,138.145,138.155,138.136,138.136,84300001.0
2005-12-23 14:40:00,138.128,138.129,138.117,138.127,70000000.0
2005-12-23 14:41:00,138.122,138.122,138.1,138.1,54800000.0
2005-12-23 14:42:00,138.089,138.117,138.089,138.103,88700002.0
2005-12-23 14:43:00,138.106,138.137,138.106,138.114,53600000.0
2005-12-23 14:44:00,138.128,138.157,138.127,138.147,103999999.0
2005-12-23 14:45:00,138.142,138.144,138.119,138.124,61200001.0
2005-12-23 14:46:00,138.117,138.124,138.114,138.122,83000001.0
2005-12-23 14:47:00,138.129,138.139,138.114,138.123,152800000.0
2005-12-23 14:48:00,138.129,138.137,138.115,138.115,104000000.0
2005-12-23 14:49:00,138.124,138.166,138.124,138.161,41300000.0
2005-12-23 14:50:00,138.163,138.173,138.152,138.173,80600000.0
2005-12-23 14:51:00,138.166,138.178,138.155,138.178,180700000.0
2005-12-23 14:52:00,138.17,138.17,138.163,138.165,41600001.0
2005-12-23 14:53:00,138.155,138.162,138.145,138.145,19500000.0
2005-12-23 14:54:00,138.148,138.167,138.146,138.156,114000001.0
2005-12-23 14:55:00,138.138,138.172,138.138,138.165,136600002.0
2005-12-23 14:56:00,138.166,138.171,138.158,138.161,201600000.0
2005-12-23 14:57:00,138.172,138.195,138.172,138.195,26400000.0
2005-12-23 14:58:00,138.202,138.23,138.202,138.225,137900002.0
2005-12-23 14:59:00,138.236,138.236,138.206,138.206,90300001.0
2005-12-23 15:00:00,138.225,138.25,138.225,138.242,54100000.0
2005-12-23 15:01:00,138.25,138.276,138.25,138.263,68800000.0
2005-12-23 15:02:00,138.266,138.277,138.266,138.277,99099999.0
2005-12-23 15:03:00,138.289,138.314,138.289,138.302,63800000.0
2005-12-23 15:04:00,138.292,138.292,138.278,138.284,71300000.0
2005-12-23 15:05:00,138.283,138.307,138.283,138.296,61599999.0
2005-12-23 15:06:00,138.293,138.343,138.293,138.324,160399996.0
2005-12-23 15:07:00,138.322,138.329,138.313,138.316,64200000.0
2005-12-23 15:08:00,138.308,138.332,138.308,138.327,139999999.0
2005-12-23 15:09:00,138.31,138.327,138.31,138.317,138300002.0
2005-12-23 15:10:00,138.308,138.315,138.305,138.315,55000000.0
2005-12-23 15:11:00,138.319,138.335,138.303,138.303,106700002.0
2005-12-23 15:12:00,138.296,138.332,138.296,138.319,125900002.0
2005-12-23 15:13:00,138.321,138.338,138.321,138.326,82699999.0
2005-12-23 15:14:00,138.325,138.341,138.32,138.324,123800000.0
2005-12-23 15:15:00,138.301,138.308,138.261,138.261,53900000.0
2005-12-23 15:16:00,138.248,138.268,138.247,138.258,124400000.0
2005-12-23 15:17:00,138.26,138.26,138.255,138.26,127400000.0
2005-12-23 15:18:00,138.263,138.3,138.256,138.3,64700000.0
2005-12-23 15:19:00,138.312,138.347,138.312,138.347,53600000.0
2005-12-23 15:20:00,138.341,138.341,138.256,138.256,58200001.0
2005-12-23 15:21:00,138.234,138.234,138.216,138.221,47300000.0
2005-12-23 15:22:00,138.213,138.214,138.2,138.214,44500000.0
2005-12-23 15:23:00,138.209,138.218,138.208,138.215,149799998.0
2005-12-23 15:24:00,138.227,138.229,138.215,138.215,44300000.0
2005-12-23 15:25:00,138.201,138.201,138.184,138.184,136800000.0
2005-12-23 15:26:00,138.191,138.198,138.17,138.191,159399999.0
2005-12-23 15:27:00,138.202,138.202,138.185,138.185,108700002.0
2005-12-23 15:28:00,138.193,138.197,138.182,138.197,39300000.0
2005-12-23 15:29:00,138.195,138.202,138.189,138.189,128700001.0
2005-12-23 15:30:00,138.171,138.216,138.165,138.21,130499999.0
2005-12-23 15:31:00,138.22,138.254,138.22,138.239,101300002.0
2005-12-23 15:32:00,138.233,138.248,138.223,138.24,134300000.0
2005-12-23 15:33:00,138.24,138.245,138.219,138.226,110999997.0
2005-12-23 15:34:00,138.224,138.224,138.201,138.204,148900000.0
2005-12-23 15:35:00,138.203,138.211,138.191,138.203,119600000.0
2005-12-23 15:36:00,138.207,138.207,138.174,138.195,144400000.0
2005-12-23 15:37:00,138.205,138.215,138.198,138.215,80500002.0
2005-12-23 15:38:00,138.212,138.242,138.212,138.236,50599999.0
2005-12-23 15:39:00,138.252,138.281,138.239,138.243,62400000.0
2005-12-23 15:40:00,138.235,138.243,138.224,138.234,141299999.0
2005-12-23 15:41:00,138.226,138.242,138.216,138.231,37600000.0
2005-12-23 15:42:00,138.227,138.229,138.213,138.213,28700000.0
2005-12-23 15:43:00,138.203,138.222,138.203,138.222,50300000.0
2005-12-23 15:44:00,138.215,138.221,138.205,138.207,128600001.0
2005-12-23 15:45:00,138.212,138.22,138.195,138.22,141899998.0
2005-12-23 15:46:00,138.209,138.243,138.209,138.233,71700001.0
2005-12-23 15:47:00,138.23,138.238,138.213,138.231,118200000.0
2005-12-23 15:48:00,138.225,138.252,138.21,138.252,61199999.0
2005-12-23 15:49:00,138.249,138.249,138.227,138.24,40300000.0
2005-12-23 15:50:00,138.239,138.249,138.239,138.242,146199998.0
2005-12-23 15:51:00,138.263,138.285,138.263,138.276,43600001.0
2005-12-23 15:52:00,138.28,138.284,138.273,138.273,61899999.0
2005-12-23 15:53:00,138.29,138.299,138.29,138.29,46100000.0
2005-12-23 15:54:00,138.295,138.331,138.295,138.315,93400000.0
2005-12-23 15:55:00,138.331,138.361,138.331,138.353,57100001.0
2005-12-23 15:56:00,138.351,138.353,138.343,138.35,107900004.0
2005-12-23 15:57:00,138.36,138.375,138.348,138.365,129800001.0
2005-12-23 15:58:00,138.359,138.36,138.33,138.343,88499998.0
2005-12-23 15:59:00,138.343,138.345,138.32,138.32,37200000.0
2005-12-23 16:00:00,138.315,138.321,138.286,138.286,54600001.0
2005-12-23 16:01:00,138.265,138.274,138.232,138.232,95900001.0
2005-12-23 16:02:00,138.226,138.228,138.21,138.22,77300002.0
2005-12-23 16:03:00,138.255,138.266,138.25,138.26,118300001.0
2005-12-23 16:04:00,138.255,138.273,138.25,138.273,86600000.0
2005-12-23 16:05:00,138.273,138.273,138.229,138.233,121399998.0
2005-12-23 16:06:00,138.228,138.247,138.226,138.232,99799998.0
2005-12-23 16:07:00,138.233,138.241,138.225,138.226,180200001.0
2005-12-23 16:08:00,138.226,138.243,138.22,138.235,115600000.0
2005-12-23 16:09:00,138.242,138.272,138.241,138.272,91000001.0
2005-12-23 16:10:00,138.291,138.305,138.287,138.301,105499997.0
2005-12-23 16:11:00,138.299,138.309,138.296,138.3,84199999.0
2005-12-23 16:12:00,138.294,138.313,138.294,138.302,30200000.0
2005-12-23 16:13:00,138.301,138.301,138.289,138.289,8800000.0
2005-12-23 16:14:00,138.288,138.3,138.278,138.297,54400000.0
2005-12-23 16:15:00,138.307,138.315,138.292,138.308,147400003.0
2005-12-23 16:16:00,138.305,138.305,138.284,138.284,49600001.0
2005-12-23 16:17:00,138.3,138.3,138.287,138.298,111099999.0
2005-12-23 16:18:00,138.308,138.311,138.292,138.299,69899999.0
2005-12-23 16:19:00,138.294,138.305,138.282,138.288,137499998.0
2005-12-23 16:20:00,138.297,138.297,138.278,138.289,60900000.0
2005-12-23 16:21:00,138.289,138.293,138.283,138.293,73400001.0
2005-12-23 16:22:00,138.288,138.301,138.284,138.284,58500000.0
2005-12-23 16:23:00,138.282,138.282,138.268,138.277,83200001.0
2005-12-23 16:24:00,138.279,138.28,138.263,138.263,76100000.0
2005-12-23 16:25:00,138.259,138.259,138.243,138.257,77199998.0
2005-12-23 16:26:00,138.262,138.27,138.26,138.262,29500000.0
2005-12-23 16:27:00,138.274,138.281,138.262,138.271,164999995.0
2005-12-23 16:28:00,138.268,138.268,138.264,138.268,124500000.0
2005-12-23 16:29:00,138.265,138.272,138.257,138.257,111100002.0
2005-12-23 16:30:00,138.264,138.272,138.257,138.266,91700002.0
2005-12-23 16:31:00,138.252,138.259,138.246,138.252,120999999.0
2005-12-23 16:32:00,138.247,138.253,138.245,138.25,54700001.0
2005-12-23 16:33:00,138.262,138.263,138.254,138.26,58300001.0
2005-12-23 16:34:00,138.259,138.259,138.212,138.215,225800004.0
2005-12-23 16:35:00,138.219,138.22,138.208,138.208,59600002.0
2005-12-23 16:36:00,138.2,138.225,138.2,138.225,153499999.0
2005-12-23 16:37:00,138.231,138.238,138.216,138.216,56700002.0
2005-12-23 16:38:00,138.21,138.215,138.205,138.215,99400001.0
2005-12-23 16:39:00,138.215,138.223,138.213,138.213,78200000.0
2005-12-23 16:40:00,138.2,138.208,138.2,138.208,75299998.0
2005-12-23 16:41:00,138.206,138.206,138.18,138.202,51500000.0
2005-12-23 16:42:00,138.215,138.215,138.205,138.205,80099999.0
2005-12-23 16:43:00,138.218,138.221,138.207,138.207,164399998.0
2005-12-23 16:44:00,138.21,138.221,138.203,138.21,126999997.0
2005-12-23 16:45:00,138.213,138.221,138.204,138.21,140300000.0
2005-12-23 16:46:00,138.217,138.23,138.195,138.209,91399998.0
2005-12-23 16:47:00,138.219,138.23,138.212,138.23,56800000.0
2005-12-23 16:48:00,138.23,138.237,138.222,138.237,50300000.0
2005-12-23 16:49:00,138.238,138.238,138.22,138.228,84699999.0
2005-12-23 16:50:00,138.233,138.233,138.225,138.23,100100002.0
2005-12-23 16:51:00,138.235,138.24,138.22,138.235,56500000.0
2005-12-23 16:52:00,138.237,138.237,138.217,138.22,95500002.0
2005-12-23 16:53:00,138.219,138.219,138.198,138.198,68800000.0
2005-12-23 16:54:00,138.2,138.205,138.195,138.2,58800000.0
2005-12-23 16:55:00,138.202,138.208,138.202,138.208,34100000.0
2005-12-23 16:56:00,138.215,138.24,138.215,138.224,16800000.0
2005-12-23 16:57:00,138.228,138.243,138.228,138.24,118500003.0
2005-12-23 16:58:00,138.243,138.246,138.232,138.243,54700000.0
2005-12-23 16:59:00,138.232,138.241,138.206,138.231,59299999.0
2005-12-23 17:00:00,138.241,138.265,138.222,138.265,71600000.0
2005-12-23 17:01:00,138.285,138.321,138.285,138.321,54800000.0
2005-12-23 17:02:00,138.324,138.336,138.324,138.336,62399998.0
2005-12-23 17:03:00,138.324,138.328,138.294,138.297,107100001.0
2005-12-23 17:04:00,138.302,138.349,138.302,138.349,172599998.0
2005-12-23 17:05:00,138.34,138.34,138.321,138.324,66200001.0
2005-12-23 17:06:00,138.332,138.34,138.332,138.34,32000001.0
2005-12-23 17:07:00,138.335,138.335,138.311,138.32,88399999.0
2005-12-23 17:08:00,138.315,138.315,138.306,138.31,75899997.0
2005-12-23 17:09:00,138.308,138.308,138.292,138.292,45100000.0
2005-12-23 17:10:00,138.292,138.294,138.279,138.283,53600000.0
2005-12-23 17:11:00,138.29,138.307,138.285,138.305,53200000.0
2005-12-23 17:12:00,138.31,138.318,138.303,138.308,73400000.0
2005-12-23 17:13:00,138.294,138.294,138.237,138.238,134999999.0
2005-12-23 17:14:00,138.248,138.252,138.248,138.25,84299998.0
2005-12-23 17:15:00,138.236,138.255,138.234,138.255,103899997.0
2005-12-23 17:16:00,138.256,138.26,138.25,138.26,119999998.0
2005-12-23 17:17:00,138.272,138.295,138.272,138.282,62900000.0
2005-12-23 17:18:00,138.27,138.288,138.266,138.274,78400000.0
2005-12-23 17:19:00,138.272,138.289,138.27,138.272,129100000.0
2005-12-23 17:20:00,138.278,138.308,138.276,138.281,60900001.0
2005-12-23 17:21:00,138.278,138.282,138.272,138.272,99600000.0
2005-12-23 17:22:00,138.27,138.283,138.243,138.245,103100001.0
2005-12-23 17:23:00,138.255,138.265,138.247,138.25,115600000.0
2005-12-23 17:24:00,138.259,138.276,138.25,138.258,95100000.0
2005-12-23 17:25:00,138.268,138.286,138.268,138.286,29700000.0
2005-12-23 17:26:00,138.278,138.284,138.27,138.275,97499998.0
2005-12-23 17:27:00,138.279,138.298,138.279,138.289,51200000.0
2005-12-23 17:28:00,138.282,138.305,138.282,138.305,41400000.0
2005-12-23 17:29:00,138.315,138.316,138.297,138.298,92599998.0
2005-12-23 17:30:00,138.288,138.294,138.285,138.292,77700001.0
2005-12-23 17:31:00,138.305,138.317,138.274,138.274,122100003.0
2005-12-23 17:32:00,138.247,138.247,138.219,138.219,31200000.0
2005-12-23 17:33:00,138.208,138.216,138.133,138.138,107399999.0
2005-12-23 17:34:00,138.168,138.208,138.168,138.177,47300000.0
2005-12-23 17:35:00,138.169,138.2,138.169,138.194,79499999.0
2005-12-23 17:36:00,138.195,138.195,138.163,138.163,36100000.0
2005-12-23 17:37:00,138.165,138.182,138.162,138.162,81500000.0
2005-12-23 17:38:00,138.162,138.178,138.155,138.172,93899998.0
2005-12-23 17:39:00,138.167,138.203,138.167,138.203,76700001.0
2005-12-23 17:40:00,138.205,138.215,138.194,138.202,45500000.0
2005-12-23 17:41:00,138.198,138.205,138.17,138.17,155299999.0
2005-12-23 17:42:00,138.177,138.208,138.177,138.203,45600000.0
2005-12-23 17:43:00,138.203,138.212,138.198,138.208,115300001.0
2005-12-23 17:44:00,138.213,138.213,138.195,138.198,127300001.0
2005-12-23 17:45:00,138.196,138.196,138.17,138.178,53100001.0
2005-12-23 17:46:00,138.177,138.187,138.17,138.172,66300001.0
2005-12-23 17:47:00,138.161,138.167,138.146,138.153,81999999.0
2005-12-23 17:48:00,138.148,138.148,138.128,138.143,120700001.0
2005-12-23 17:49:00,138.143,138.148,138.081,138.09,43600000.0
2005-12-23 17:50:00,138.079,138.079,138.05,138.05,75899999.0
2005-12-23 17:51:00,138.053,138.067,138.053,138.066,125599998.0
2005-12-23 17:52:00,138.055,138.062,138.031,138.062,130300001.0
2005-12-23 17:53:00,138.072,138.093,138.071,138.084,84000000.0
2005-12-23 17:54:00,138.085,138.09,138.071,138.079,85099999.0
2005-12-23 17:55:00,138.066,138.066,138.039,138.063,80800000.0
2005-12-23 17:56:00,138.08,138.08,138.046,138.068,154899999.0
2005-12-23 17:57:00,138.071,138.073,138.052,138.053,83500001.0
2005-12-23 17:58:00,138.042,138.06,138.042,138.055,51299999.0
2005-12-23 17:59:00,138.033,138.033,138.0,138.0,64900000.0
2005-12-23 18:00:00,137.995,138.034,137.995,138.034,103200002.0
2005-12-23 18:01:00,138.034,138.041,138.008,138.008,1226599997.0
2005-12-23 18:02:00,138.01,138.044,138.01,138.037,2137700000.0
2005-12-23 18:03:00,137.93,137.93,137.9,137.9,1476399993.0
2005-12-23 18:04:00,138.05,138.068,138.042,138.052,1476399993.0
2005-12-23 18:05:00,138.05,138.07,138.039,138.07,1716800000.0
2005-12-23 18:06:00,138.075,138.082,138.062,138.066,980099998.0
2005-12-23 18:07:00,138.063,138.075,138.059,138.065,1851899998.0
2005-12-23 18:08:00,138.068,138.079,138.053,138.067,1384300006.0
2005-12-23 18:09:00,138.068,138.104,138.064,138.079,1194399993.0
2005-12-23 18:10:00,138.073,138.073,138.042,138.048,1015800005.0
2005-12-23 18:11:00,138.041,138.041,138.005,138.02,757799995.0
2005-12-23 18:12:00,138.021,138.033,138.016,138.02,838299998.0
2005-12-23 18:13:00,138.029,138.054,138.029,138.054,1271300002.0
2005-12-23 18:14:00,138.054,138.054,138.043,138.054,1565299998.0
2005-12-23 18:15:00,138.058,138.066,138.053,138.06,1298900003.0
2005-12-23 18:16:00,138.06,138.066,138.039,138.039,1561999994.0
2005-12-23 18:17:00,138.042,138.058,138.042,138.055,528699994.0
2005-12-23 18:18:00,138.054,138.06,138.043,138.054,450699999.0
2005-12-23 18:19:00,138.057,138.063,138.048,138.052,852300000.0
2005-12-23 18:20:00,138.053,138.075,138.051,138.062,1423299997.0
2005-12-23 18:21:00,138.063,138.063,138.036,138.059,1281399995.0
2005-12-23 18:22:00,138.058,138.063,138.048,138.05,998599994.0
2005-12-23 18:23:00,138.045,138.051,138.011,138.02,1522900001.0
2005-12-23 18:24:00,138.01,138.021,138.002,138.007,1110100000.0
2005-12-23 18:25:00,138.009,138.009,137.977,137.984,1175600001.0
2005-12-23 18:26:00,137.99,138.008,137.97,138.0,1037300006.0
2005-12-23 18:27:00,138.001,138.009,137.994,137.995,552400001.0
2005-12-23 18:28:00,138.003,138.003,137.989,137.99,767599998.0
2005-12-23 18:29:00,137.993,138.002,137.987,138.002,726599998.0
2005-12-23 18:30:00,137.995,138.004,137.979,137.999,597200006.0
2005-12-23 18:31:00,137.999,138.015,137.988,138.005,821999997.0
2005-12-23 18:32:00,138.001,138.001,137.966,137.98,1258099991.0
2005-12-23 18:33:00,137.979,137.993,137.97,137.975,1450899996.0
2005-12-23 18:34:00,137.977,137.985,137.972,137.975,1022399992.0
2005-12-23 18:35:00,137.98,137.993,137.971,137.973,1443299991.0
2005-12-23 18:36:00,137.982,138.002,137.981,137.994,473200001.0
2005-12-23 18:37:00,137.996,138.002,137.984,138.0,562900002.0
2005-12-23 18:38:00,138.002,138.002,137.979,137.985,297699999.0
2005-12-23 18:39:00,137.991,138.017,137.991,138.008,449499999.0
2005-12-23 18:40:00,138.009,138.028,138.004,138.008,1000899998.0
2005-12-23 18:41:00,138.01,138.01,137.988,137.988,373799999.0
2005-12-23 18:42:00,137.985,137.997,137.977,137.987,647800002.0
2005-12-23 18:43:00,137.993,138.01,137.975,137.983,310100004.0
2005-12-23 18:44:00,137.98,137.992,137.977,137.992,374299998.0
2005-12-23 18:45:00,137.99,138.0,137.984,137.989,303199999.0
2005-12-23 18:46:00,137.993,138.008,137.993,138.005,531400000.0
2005-12-23 18:47:00,138.0,138.013,137.995,138.013,196999999.0
2005-12-23 18:48:00,138.019,138.021,138.007,138.013,672900001.0
2005-12-23 18:49:00,138.015,138.027,138.012,138.027,654300003.0
2005-12-23 18:50:00,138.028,138.035,138.015,138.022,645599998.0
2005-12-23 18:51:00,138.022,138.035,138.02,138.02,644799993.0
2005-12-23 18:52:00,138.021,138.021,138.0,138.005,658699999.0
2005-12-23 18:53:00,138.001,138.012,137.984,137.984,999500001.0
2005-12-23 18:54:00,137.982,137.996,137.973,137.982,700799994.0
2005-12-23 18:55:00,137.98,137.981,137.955,137.957,1071000007.0
2005-12-23 18:56:00,137.957,137.978,137.957,137.972,560200006.0
2005-12-23 18:57:00,137.978,137.978,137.956,137.967,508099997.0
2005-12-23 18:58:00,137.971,137.971,137.945,137.946,618699997.0
2005-12-23 18:59:00,137.94,137.94,137.913,137.936,649100003.0
2005-12-23 19:00:00,137.933,137.936,137.92,137.936,364099997.0
2005-12-23 19:01:00,137.937,137.938,137.922,137.922,262600000.0
2005-12-23 19:02:00,137.915,137.923,137.898,137.915,275299996.0
2005-12-23 19:03:00,137.911,137.916,137.883,137.883,737900004.0
2005-12-23 19:04:00,137.867,137.867,137.805,137.853,547900003.0
2005-12-23 19:05:00,137.868,137.88,137.858,137.859,504800000.0
2005-12-23 19:06:00,137.858,137.869,137.846,137.867,816399997.0
2005-12-23 19:07:00,137.876,137.907,137.876,137.893,1012900004.0
2005-12-23 19:08:00,137.904,137.931,137.904,137.92,705999999.0
2005-12-23 19:09:00,137.928,137.93,137.91,137.918,655699996.0
2005-12-23 19:10:00,137.927,137.933,137.919,137.923,184599999.0
2005-12-23 19:11:00,137.922,137.936,137.922,137.924,461900000.0
2005-12-23 19:12:00,137.93,137.937,137.925,137.926,458000000.0
2005-12-23 19:13:00,137.927,137.933,137.927,137.928,108499999.0
2005-12-23 19:14:00,137.92,137.925,137.917,137.92,307200000.0
2005-12-23 19:15:00,137.916,137.933,137.915,137.919,983600000.0
2005-12-23 19:16:00,137.913,137.915,137.902,137.915,461799997.0
2005-12-23 19:17:00,137.906,137.906,137.893,137.905,299500000.0
2005-12-23 19:18:00,137.904,137.907,137.884,137.884,358899996.0
2005-12-23 19:19:00,137.873,137.873,137.826,137.826,638199997.0
2005-12-23 19:20:00,137.823,137.827,137.799,137.803,476600003.0
2005-12-23 19:21:00,137.806,137.821,137.803,137.803,508499999.0
2005-12-23 19:22:00,137.795,137.795,137.751,137.751,118800001.0
2005-12-23 19:23:00,137.751,137.751,137.708,137.72,1202500005.0
2005-12-23 19:24:00,137.724,137.739,137.721,137.738,786800003.0
2005-12-23 19:25:00,137.744,137.757,137.742,137.743,593399999.0
2005-12-23 19:26:00,137.741,137.761,137.739,137.746,1144199992.0
2005-12-23 19:27:00,137.742,137.745,137.724,137.724,560500000.0
2005-12-23 19:28:00,137.731,137.746,137.716,137.718,484100004.0
2005-12-23 19:29:00,137.713,137.713,137.691,137.691,406999995.0
2005-12-23 19:30:00,137.685,137.685,137.645,137.655,673799999.0
2005-12-23 19:31:00,137.643,137.644,137.63,137.635,748999996.0
2005-12-23 19:32:00,137.632,137.65,137.631,137.647,842399999.0
2005-12-23 19:33:00,137.647,137.653,137.61,137.61,554000006.0
2005-12-23 19:34:00,137.602,137.612,137.597,137.598,934000001.0
2005-12-23 19:35:00,137.602,137.62,137.602,137.615,585900001.0
2005-12-23 19:36:00,137.628,137.654,137.624,137.625,443299999.0
2005-12-23 19:37:00,137.619,137.63,137.619,137.629,91999999.0
2005-12-23 19:38:00,137.625,137.625,137.581,137.594,590199999.0
2005-12-23 19:39:00,137.594,137.613,137.561,137.585,711899992.0
2005-12-23 19:40:00,137.592,137.606,137.58,137.606,511200000.0
2005-12-23 19:41:00,137.604,137.611,137.587,137.595,948099991.0
2005-12-23 19:42:00,137.605,137.632,137.605,137.632,437299998.0
2005-12-23 19:43:00,137.64,137.645,137.632,137.633,180400001.0
2005-12-23 19:44:00,137.636,137.649,137.636,137.641,577900001.0
2005-12-23 19:45:00,137.65,137.682,137.65,137.67,93600000.0
2005-12-23 19:46:00,137.675,137.716,137.675,137.716,410999999.0
2005-12-23 19:47:00,137.727,137.775,137.727,137.747,138200002.0
2005-12-23 19:48:00,137.748,137.76,137.743,137.743,935900002.0
2005-12-23 19:49:00,137.744,137.774,137.743,137.774,217500000.0
2005-12-23 19:50:00,137.783,137.809,137.777,137.799,281599999.0
2005-12-23 19:51:00,137.802,137.839,137.796,137.839,305399999.0
2005-12-23 19:52:00,137.85,137.851,137.828,137.828,579399998.0
2005-12-23 19:53:00,137.827,137.827,137.809,137.811,375000001.0
2005-12-23 19:54:00,137.806,137.812,137.801,137.801,275599998.0
2005-12-23 19:55:00,137.797,137.812,137.797,137.8,235200000.0
2005-12-23 19:56:00,137.802,137.808,137.791,137.808,396100001.0
2005-12-23 19:57:00,137.802,137.816,137.796,137.796,690099995.0
2005-12-23 19:58:00,137.793,137.794,137.774,137.788,471699999.0
2005-12-23 19:59:00,137.785,137.817,137.731,137.751,560100005.0
2005-12-23 20:00:00,137.761,137.8,137.761,137.791,114900000.0
2005-12-23 20:01:00,137.79,137.796,137.781,137.783,469099997.0
2005-12-23 20:02:00,137.78,137.786,137.774,137.774,270299999.0
2005-12-23 20:03:00,137.783,137.822,137.783,137.819,299400002.0
2005-12-23 20:04:00,137.82,137.835,137.815,137.835,460099998.0
2005-12-23 20:05:00,137.844,137.873,137.844,137.873,587500004.0
2005-12-23 20:06:00,137.885,137.885,137.875,137.88,620299993.0
2005-12-23 20:07:00,137.875,137.885,137.875,137.88,310600001.0
2005-12-23 20:08:00,137.882,137.893,137.882,137.882,619800005.0
2005-12-23 20:09:00,137.88,137.885,137.873,137.885,540799994.0
2005-12-23 20:10:00,137.878,137.878,137.853,137.853,277000000.0
2005-12-23 20:11:00,137.855,137.855,137.845,137.855,758500007.0
2005-12-23 20:12:00,137.85,137.855,137.845,137.85,824499992.0
2005-12-23 20:13:00,137.849,137.855,137.841,137.855,247899998.0
2005-12-23 20:14:00,137.853,137.868,137.846,137.859,358699998.0
2005-12-23 20:15:00,137.868,137.882,137.864,137.874,688400000.0
2005-12-23 20:16:00,137.869,137.884,137.857,137.858,421399997.0
2005-12-23 20:17:00,137.859,137.89,137.848,137.89,224900002.0
2005-12-23 20:18:00,137.905,137.946,137.905,137.946,105500000.0
2005-12-23 20:19:00,137.951,137.965,137.944,137.945,392099999.0
2005-12-23 20:20:00,137.948,137.96,137.948,137.952,269300004.0
2005-12-23 20:21:00,137.95,137.95,137.938,137.941,409200000.0
2005-12-23 20:22:00,137.94,137.956,137.932,137.941,589200005.0
2005-12-23 20:23:00,137.941,137.948,137.932,137.936,440600000.0
2005-12-23 20:24:00,137.939,137.939,137.93,137.932,341500004.0
2005-12-23 20:25:00,137.927,137.935,137.895,137.895,439299995.0
2005-12-23 20:26:00,137.887,137.887,137.863,137.879,399000001.0
2005-12-23 20:27:00,137.877,137.877,137.853,137.871,660199999.0
2005-12-23 20:28:00,137.855,137.871,137.846,137.865,1222200001.0
2005-12-23 20:29:00,137.873,137.908,137.867,137.872,893099992.0
2005-12-23 20:30:00,137.87,137.875,137.86,137.87,1788799999.0
2005-12-23 20:31:00,137.867,137.872,137.855,137.862,1170399992.0
2005-12-23 20:32:00,137.86,137.872,137.85,137.854,1278900012.0
2005-12-23 20:33:00,137.848,137.852,137.841,137.848,475400001.0
2005-12-23 20:34:00,137.843,137.857,137.842,137.857,388499999.0
2005-12-23 20:35:00,137.859,137.859,137.847,137.851,355499998.0
2005-12-23 20:36:00,137.854,137.891,137.854,137.888,435499996.0
2005-12-23 20:37:00,137.89,137.916,137.883,137.916,495000000.0
2005-12-23 20:38:00,137.921,137.921,137.882,137.9,836600005.0
2005-12-23 20:39:00,137.901,137.911,137.891,137.9,714999997.0
2005-12-23 20:40:00,137.899,137.932,137.899,137.926,892799998.0
2005-12-23 20:41:00,137.929,137.952,137.929,137.933,372900003.0
2005-12-23 20:42:00,137.928,137.928,137.91,137.927,308200001.0
2005-12-23 20:43:00,137.926,137.929,137.899,137.899,396800000.0
2005-12-23 20:44:00,137.893,137.898,137.878,137.89,633799998.0
2005-12-23 20:45:00,137.893,137.893,137.872,137.888,625500001.0
2005-12-23 20:46:00,137.908,137.936,137.905,137.936,891799993.0
2005-12-23 20:47:00,137.938,137.954,137.928,137.929,839200000.0
2005-12-23 20:48:00,137.931,137.946,137.927,137.927,584500001.0
2005-12-23 20:49:00,137.93,137.941,137.922,137.941,350900002.0
2005-12-23 20:50:00,137.946,137.97,137.946,137.954,1200300001.0
2005-12-23 20:51:00,137.952,137.954,137.94,137.947,500299993.0
2005-12-23 20:52:00,137.95,137.959,137.942,137.957,206999997.0
2005-12-23 20:53:00,137.961,137.983,137.943,137.972,740600003.0
2005-12-23 20:54:00,137.983,138.007,137.983,138.003,200300000.0
2005-12-23 20:55:00,137.999,137.999,137.969,137.973,827900004.0
2005-12-23 20:56:00,137.964,137.977,137.957,137.967,667100002.0
2005-12-23 20:57:00,137.965,137.975,137.963,137.965,701699999.0
2005-12-23 20:58:00,137.97,137.97,137.951,137.953,1139800003.0
2005-12-23 20:59:00,137.95,137.963,137.942,137.942,1113000008.0
2005-12-23 21:00:00,137.941,137.941,137.92,137.921,1268300006.0
2005-12-23 21:01:00,137.92,137.92,137.902,137.915,1020899992.0
2005-12-23 21:02:00,137.912,137.925,137.912,137.913,504500002.0
2005-12-23 21:03:00,137.915,137.925,137.91,137.915,576299999.0
2005-12-23 21:04:00,137.915,137.92,137.91,137.918,538100000.0
2005-12-23 21:05:00,137.919,137.922,137.905,137.922,459599998.0
2005-12-23 21:06:00,137.92,137.925,137.912,137.917,599499997.0
2005-12-23 21:07:00,137.909,137.924,137.904,137.905,638499990.0
2005-12-23 21:08:00,137.905,137.917,137.899,137.899,353400002.0
2005-12-23 21:09:00,137.904,137.909,137.893,137.9,182900000.0
2005-12-23 21:10:00,137.903,137.911,137.899,137.907,348400000.0
2005-12-23 21:11:00,137.904,137.906,137.887,137.899,333500000.0
2005-12-23 21:12:00,137.905,137.932,137.905,137.915,465799998.0
2005-12-23 21:13:00,137.912,137.924,137.912,137.919,539200006.0
2005-12-23 21:14:00,137.905,137.915,137.902,137.91,901900004.0
2005-12-23 21:15:00,137.913,137.926,137.912,137.916,778699999.0
2005-12-23 21:16:00,137.921,137.942,137.921,137.938,393700000.0
2005-12-23 21:17:00,137.933,137.948,137.933,137.946,807399998.0
2005-12-23 21:18:00,137.95,137.95,137.941,137.947,397100004.0
2005-12-23 21:19:00,137.939,137.944,137.909,137.909,457299996.0
2005-12-23 21:20:00,137.908,137.91,137.888,137.892,1391800010.0
2005-12-23 21:21:00,137.89,137.908,137.89,137.906,662800005.0
2005-12-23 21:22:00,137.903,137.911,137.887,137.895,956999999.0
2005-12-23 21:23:00,137.892,137.904,137.89,137.9,542999999.0
2005-12-23 21:24:00,137.897,137.914,137.894,137.906,542200000.0
2005-12-23 21:25:00,137.915,137.915,137.902,137.91,568000000.0
2005-12-23 21:26:00,137.915,137.915,137.9,137.905,318500006.0
2005-12-23 21:27:00,137.915,137.932,137.913,137.915,248300001.0
2005-12-23 21:28:00,137.905,137.915,137.905,137.91,92800001.0
2005-12-23 21:29:00,137.91,137.915,137.9,137.905,346900001.0
2005-12-23 21:30:00,137.902,137.915,137.902,137.907,310200002.0
2005-12-23 21:31:00,137.906,137.917,137.906,137.917,121800000.0
2005-12-23 21:32:00,137.92,137.936,137.916,137.935,658699998.0
2005-12-23 21:33:00,137.944,137.989,137.944,137.987,203599999.0
2005-12-23 21:34:00,137.988,137.99,137.975,137.985,223400000.0
2005-12-23 21:35:00,137.978,137.978,137.969,137.969,216400000.0
2005-12-23 21:36:00,137.97,137.98,137.966,137.966,350099998.0
2005-12-23 21:37:00,137.97,137.975,137.967,137.968,84700000.0
2005-12-23 21:38:00,137.968,137.968,137.961,137.962,118899999.0
2005-12-23 21:39:00,137.96,137.96,137.952,137.96,161600000.0
2005-12-23 21:40:00,137.96,137.973,137.953,137.973,178000000.0
2005-12-23 21:41:00,137.973,137.973,137.959,137.964,93400000.0
2005-12-23 21:42:00,137.966,137.974,137.964,137.974,343000000.0
2005-12-23 21:43:00,137.966,137.968,137.939,137.942,424500003.0
2005-12-23 21:44:00,137.934,137.934,137.907,137.908,452900004.0
2005-12-23 21:45:00,137.92,137.934,137.913,137.922,296299999.0
2005-12-23 21:46:00,137.917,137.922,137.907,137.907,501499996.0
2005-12-23 21:47:00,137.914,137.926,137.909,137.916,363499998.0
2005-12-23 21:48:00,137.911,137.935,137.911,137.929,72499999.0
2005-12-23 21:49:00,137.911,137.923,137.906,137.92,139799999.0
2005-12-23 21:50:00,137.922,137.936,137.92,137.928,94999999.0
2005-12-23 21:51:00,137.922,137.93,137.917,137.917,105100002.0
2005-12-23 21:52:00,137.915,137.939,137.915,137.939,167900001.0
2005-12-23 21:53:00,137.945,137.945,137.945,137.945,64799999.0
2005-12-23 21:54:00,137.936,137.936,137.909,137.913,90300001.0
2005-12-23 21:55:00,137.913,137.915,137.904,137.915,41600000.0
2005-12-23 21:56:00,137.922,137.922,137.909,137.909,21700000.0
2005-12-23 21:57:00,137.908,137.92,137.908,137.918,70899999.0
2005-12-23 21:58:00,137.922,137.932,137.922,137.927,52600001.0
2005-12-23 21:59:00,137.92,137.93,137.912,137.912,157099999.0
2005-12-23 22:00:00,137.909,137.909,137.897,137.897,196599999.0
2005-12-23 22:01:00,137.9,137.907,137.892,137.895,366199999.0
2005-12-23 22:02:00,137.899,137.916,137.897,137.906,510200001.0
2005-12-23 22:03:00,137.91,137.915,137.91,137.91,148800001.0
2005-12-23 22:04:00,137.915,137.917,137.908,137.912,368899992.0
2005-12-23 22:05:00,137.914,137.943,137.914,137.941,85200000.0
2005-12-23 22:06:00,137.943,137.946,137.941,137.943,95800002.0
2005-12-23 22:07:00,137.942,137.948,137.935,137.948,197300001.0
2005-12-23 22:08:00,137.954,137.963,137.949,137.963,219000000.0
2005-12-23 22:09:00,137.952,137.955,137.939,137.955,69499999.0
2005-12-23 22:10:00,137.958,137.958,137.952,137.952,132700001.0
2005-12-23 22:11:00,137.946,137.957,137.946,137.957,123800001.0
2005-12-23 22:12:00,137.958,137.966,137.941,137.958,141999999.0
2005-12-23 22:13:00,137.96,137.972,137.958,137.972,134099999.0
2005-12-23 22:14:00,137.98,137.983,137.976,137.978,98599999.0
2005-12-23 22:15:00,137.982,137.994,137.977,137.977,222300003.0
2005-12-23 22:16:00,137.979,137.981,137.975,137.976,105600000.0
2005-12-23 22:17:00,137.968,137.968,137.955,137.965,92800001.0
2005-12-23 22:18:00,137.966,137.967,137.956,137.967,90899999.0
2005-12-23 22:19:00,137.975,137.997,137.975,137.997,115599998.0
2005-12-23 22:20:00,138.0,138.0,137.995,137.998,141200000.0
2005-12-23 22:21:00,138.007,138.011,138.007,138.011,134100000.0
2005-12-23 22:22:00,138.015,138.021,138.012,138.017,172199998.0
2005-12-23 22:23:00,138.017,138.017,137.993,137.993,181399999.0
2005-12-23 22:24:00,137.99,137.997,137.99,137.997,78400001.0
2005-12-23 22:25:00,137.998,138.005,137.995,137.995,331699999.0
2005-12-23 22:26:00,137.996,138.004,137.996,138.002,164899999.0
2005-12-23 22:27:00,138.003,138.018,138.002,138.014,593100000.0
2005-12-23 22:28:00,138.015,138.039,138.015,138.025,280799997.0
2005-12-23 22:29:00,138.03,138.03,138.03,138.03,22500000.0
2005-12-23 22:30:00,138.032,138.039,138.032,138.039,43500000.0
2005-12-23 22:31:00,138.039,138.043,138.037,138.04,96200001.0
2005-12-23 22:32:00,138.043,138.047,138.035,138.038,257599999.0
2005-12-23 22:33:00,138.031,138.031,137.999,138.02,179100000.0
2005-12-23 22:34:00,138.018,138.018,138.006,138.012,321400002.0
2005-12-23 22:35:00,138.0,138.0,137.955,137.955,125399999.0
2005-12-23 22:36:00,137.957,137.974,137.957,137.963,519499997.0
2005-12-23 22:37:00,137.962,137.963,137.946,137.962,236000001.0
2005-12-23 22:38:00,137.962,137.999,137.958,137.975,210399997.0
2005-12-23 22:39:00,137.977,138.013,137.977,138.0,250499997.0
2005-12-23 22:40:00,138.008,138.029,138.006,138.027,369700002.0
2005-12-23 22:41:00,138.027,138.027,138.003,138.003,135400000.0
2005-12-23 22:42:00,138.012,138.015,138.007,138.014,264300000.0
2005-12-23 22:43:00,138.023,138.027,138.02,138.02,172800004.0
2005-12-23 22:44:00,138.013,138.013,137.96,137.96,375699998.0
2005-12-23 22:45:00,137.949,137.949,137.907,137.926,490300004.0
2005-12-23 22:46:00,137.929,137.939,137.929,137.939,131000002.0
2005-12-23 22:47:00,137.937,137.937,137.927,137.934,145399997.0
2005-12-23 22:48:00,137.933,137.938,137.925,137.928,274099999.0
2005-12-23 22:49:00,137.928,137.945,137.924,137.945,178899999.0
2005-12-23 22:50:00,137.956,137.968,137.956,137.957,98099999.0
2005-12-23 22:51:00,137.958,137.969,137.955,137.965,139500001.0
2005-12-23 22:52:00,137.967,137.977,137.963,137.965,244400003.0
2005-12-23 22:53:00,137.951,137.957,137.938,137.938,230600001.0
2005-12-23 22:54:00,137.938,137.94,137.93,137.94,212300000.0
2005-12-23 22:55:00,137.935,137.945,137.935,137.935,86100000.0
2005-12-23 22:56:00,137.947,137.997,137.947,137.997,121699999.0
2005-12-23 22:57:00,137.987,137.987,137.947,137.957,154999999.0
2005-12-23 22:58:00,137.96,137.96,137.955,137.955,127400002.0
2005-12-23 22:59:00,137.965,137.97,137.948,137.955,187800004.0
2005-12-23 23:00:00,137.975,137.975,137.968,137.968,92900000.0
2005-12-23 23:01:00,137.969,137.972,137.957,137.966,147300003.0
2005-12-23 23:02:00,137.955,137.965,137.955,137.96,113499998.0
2005-12-23 23:03:00,137.957,137.959,137.949,137.954,62900001.0
2005-12-23 23:04:00,137.952,137.952,137.93,137.93,40700000.0
2005-12-23 23:05:00,137.921,137.934,137.921,137.93,106700000.0
2005-12-23 23:06:00,137.927,137.927,137.923,137.923,24000001.0
2005-12-23 23:07:00,137.928,137.943,137.927,137.943,147499999.0
2005-12-23 23:08:00,137.935,137.94,137.928,137.928,43300000.0
2005-12-23 23:09:00,137.928,137.931,137.921,137.921,48200000.0
2005-12-23 23:10:00,137.915,137.925,137.915,137.925,31600000.0
2005-12-23 23:11:00,137.928,137.929,137.922,137.929,65500001.0
2005-12-23 23:12:00,137.935,137.935,137.925,137.933,68099999.0
2005-12-23 23:13:00,137.933,137.947,137.93,137.934,129700003.0
2005-12-23 23:14:00,137.93,137.944,137.93,137.933,155299998.0
2005-12-23 23:15:00,137.93,137.935,137.928,137.93,85299999.0
2005-12-23 23:16:00,137.93,137.935,137.92,137.93,73400001.0
2005-12-23 23:17:00,137.934,137.949,137.934,137.949,51099999.0
2005-12-23 23:18:00,137.945,137.961,137.934,137.961,69799998.0
2005-12-23 23:19:00,137.96,137.96,137.95,137.952,92500000.0
2005-12-23 23:20:00,137.951,137.951,137.935,137.935,58300001.0
2005-12-23 23:21:00,137.939,137.942,137.93,137.935,54599998.0
2005-12-23 23:22:00,137.944,137.956,137.942,137.95,123699999.0
2005-12-23 23:23:00,137.952,137.961,137.948,137.951,80800000.0
2005-12-23 23:24:00,137.937,137.95,137.937,137.95,60699999.0
2005-12-23 23:25:00,137.952,137.956,137.936,137.936,108099999.0
2005-12-23 23:26:00,137.934,137.938,137.929,137.935,117500000.0
2005-12-23 23:27:00,137.942,137.95,137.934,137.934,59699999.0
2005-12-23 23:28:00,137.936,137.947,137.936,137.944,41200000.0
2005-12-23 23:29:00,137.947,137.956,137.943,137.948,142600000.0
2005-12-23 23:30:00,137.951,137.957,137.951,137.956,85900000.0
2005-12-23 23:31:00,137.958,137.96,137.952,137.957,40400000.0
2005-12-23 23:32:00,137.96,137.96,137.935,137.948,120200002.0
2005-12-23 23:33:00,137.947,137.95,137.947,137.95,82300001.0
2005-12-23 23:34:00,137.944,137.948,137.934,137.934,41699999.0
2005-12-23 23:35:00,137.938,137.953,137.934,137.953,148799997.0
2005-12-23 23:36:00,137.945,137.955,137.942,137.945,67999999.0
2005-12-23 23:37:00,137.95,137.955,137.945,137.955,59399999.0
2005-12-23 23:38:00,137.952,137.964,137.952,137.954,186100001.0
2005-12-23 23:39:00,137.957,137.957,137.915,137.915,40500000.0
2005-12-23 23:40:00,137.898,137.898,137.886,137.898,86100000.0
2005-12-23 23:41:00,137.896,137.925,137.896,137.925,22300000.0
2005-12-23 23:42:00,137.939,137.939,137.936,137.936,9600000.0
2005-12-23 23:43:00,137.936,137.94,137.931,137.939,56200000.0
2005-12-23 23:44:00,137.934,137.938,137.927,137.933,63100000.0
2005-12-23 23:45:00,137.928,137.951,137.926,137.951,116599998.0
2005-12-23 23:46:00,137.946,137.946,137.933,137.933,23200000.0
2005-12-23 23:47:00,137.928,137.935,137.925,137.93,49600000.0
2005-12-23 23:48:00,137.923,137.928,137.918,137.928,71300002.0
2005-12-23 23:49:00,137.932,137.933,137.916,137.916,39800000.0
2005-12-23 23:50:00,137.912,137.919,137.899,137.917,115100002.0
2005-12-23 23:51:00,137.915,137.925,137.912,137.912,46000000.0
2005-12-23 23:52:00,137.916,137.929,137.916,137.916,84299998.0
2005-12-23 23:53:00,137.917,137.928,137.915,137.92,161299998.0
2005-12-23 23:54:00,137.933,137.946,137.932,137.946,138399998.0
2005-12-23 23:55:00,137.957,137.957,137.956,137.956,8800000.0
2005-12-23 23:56:00,137.968,137.975,137.965,137.975,145800002.0
2005-12-23 23:57:00,137.983,137.989,137.981,137.981,17200000.0
2005-12-23 23:58:00,137.943,137.943,137.927,137.927,7700000.0
2005-12-23 23:59:00,137.9,137.905,137.897,137.905,106300000.0
2005-12-26 00:00:00,137.954,137.965,137.954,137.96,122100000.0
2005-12-26 00:01:00,137.953,137.958,137.947,137.953,96699998.0
2005-12-26 00:02:00,137.963,137.963,137.95,137.959,65999998.0
2005-12-26 00:03:00,137.963,137.965,137.953,137.955,101200003.0
2005-12-26 00:04:00,137.968,137.969,137.961,137.969,23700000.0
2005-12-26 00:05:00,137.97,137.971,137.953,137.958,102000000.0
2005-12-26 00:06:00,137.948,137.959,137.945,137.95,69000000.0
2005-12-26 00:07:00,137.942,137.958,137.939,137.956,38400000.0
2005-12-26 00:08:00,137.946,137.955,137.931,137.931,36000000.0
2005-12-26 00:09:00,137.942,137.949,137.908,137.908,37900000.0
2005-12-26 00:10:00,137.901,137.924,137.901,137.924,98999999.0
2005-12-26 00:11:00,137.935,137.942,137.935,137.942,5100000.0
2005-12-26 00:12:00,137.959,137.959,137.941,137.953,28900000.0
2005-12-26 00:13:00,137.951,137.957,137.948,137.949,197700002.0
2005-12-26 00:14:00,137.951,137.957,137.951,137.952,16900000.0
2005-12-26 00:15:00,137.956,137.962,137.942,137.953,138400002.0
2005-12-26 00:16:00,137.948,137.953,137.939,137.942,164499999.0
2005-12-26 00:17:00,137.945,137.957,137.945,137.957,82499998.0
2005-12-26 00:18:00,137.946,137.948,137.934,137.944,41000000.0
2005-12-26 00:19:00,137.943,137.948,137.932,137.946,107999998.0
2005-12-26 00:20:00,137.952,137.968,137.948,137.953,52799999.0
2005-12-26 00:21:00,137.949,137.959,137.949,137.95,133000002.0
2005-12-26 00:22:00,137.953,137.96,137.945,137.945,128299998.0
2005-12-26 00:23:00,137.963,137.971,137.946,137.966,126000000.0
2005-12-26 00:24:00,137.971,137.981,137.971,137.974,80500000.0
2005-12-26 00:25:00,137.98,137.995,137.976,137.995,63600002.0
2005-12-26 00:26:00,138.005,138.005,137.999,138.002,111799998.0
2005-12-26 00:27:00,138.002,138.005,137.999,138.0,60900000.0
2005-12-26 00:28:00,137.997,138.041,137.994,138.035,114499999.0
2005-12-26 00:29:00,138.061,138.061,138.041,138.048,75699998.0
2005-12-26 00:30:00,138.037,138.037,137.99,138.024,87300001.0
2005-12-26 00:31:00,138.029,138.052,137.994,137.994,58799999.0
2005-12-26 00:32:00,138.04,138.046,138.038,138.041,145999999.0
2005-12-26 00:33:00,138.042,138.044,137.992,137.992,89400002.0
2005-12-26 00:34:00,137.976,137.983,137.969,137.97,53400000.0
2005-12-26 00:35:00,137.962,137.98,137.962,137.978,48000000.0
2005-12-26 00:36:00,137.955,137.98,137.944,137.95,124099999.0
2005-12-26 00:37:00,137.941,137.965,137.928,137.934,79200000.0
2005-12-26 00:38:00,137.917,137.969,137.912,137.955,74299999.0
2005-12-26 00:39:00,137.953,138.002,137.953,138.002,87600000.0
2005-12-26 00:40:00,137.965,137.993,137.965,137.993,50899999.0
2005-12-26 00:41:00,137.997,138.008,137.978,137.979,115199997.0
2005-12-26 00:42:00,137.953,137.993,137.953,137.991,197799998.0
2005-12-26 00:43:00,138.015,138.04,138.012,138.012,151300001.0
2005-12-26 00:44:00,137.997,138.02,137.987,138.011,103799999.0
2005-12-26 00:45:00,138.049,138.087,138.039,138.08,81399999.0
2005-12-26 00:46:00,138.042,138.044,138.029,138.029,33600000.0
2005-12-26 00:47:00,138.054,138.064,138.052,138.052,95899999.0
2005-12-26 00:48:00,138.021,138.039,138.009,138.039,94100000.0
2005-12-26 00:49:00,138.07,138.077,138.056,138.062,126499998.0
2005-12-26 00:50:00,138.055,138.057,138.043,138.043,31200000.0
2005-12-26 00:51:00,138.058,138.059,138.048,138.052,158200002.0
2005-12-26 00:52:00,138.057,138.087,138.057,138.076,132600002.0
2005-12-26 00:53:00,138.077,138.089,138.067,138.073,116599998.0
2005-12-26 00:54:00,138.07,138.084,138.061,138.084,137299999.0
2005-12-26 00:55:00,138.081,138.088,138.072,138.072,240100002.0
2005-12-26 00:56:00,138.052,138.066,138.052,138.066,93999997.0
2005-12-26 00:57:00,138.056,138.083,138.056,138.079,68399998.0
2005-12-26 00:58:00,138.062,138.095,138.054,138.085,102899999.0
2005-12-26 00:59:00,138.095,138.095,138.084,138.084,30200000.0
2005-12-26 01:00:00,138.04,138.091,138.04,138.068,193600002.0
2005-12-26 01:01:00,138.08,138.09,138.05,138.064,90300000.0
2005-12-26 01:02:00,138.057,138.109,138.057,138.099,67000000.0
2005-12-26 01:03:00,138.075,138.085,138.044,138.046,82700000.0
2005-12-26 01:04:00,138.042,138.063,138.026,138.026,66900000.0
2005-12-26 01:05:00,138.03,138.039,138.011,138.032,159300003.0
2005-12-26 01:06:00,138.035,138.067,138.021,138.047,164199998.0
2005-12-26 01:07:00,138.028,138.073,138.024,138.073,115100000.0
2005-12-26 01:08:00,138.057,138.066,137.999,137.999,78600001.0
2005-12-26 01:09:00,137.962,138.076,137.962,138.068,62400000.0
2005-12-26 01:10:00,138.023,138.031,137.987,138.005,237499996.0
2005-12-26 01:11:00,138.093,138.102,138.042,138.042,28700001.0
2005-12-26 01:12:00,138.015,138.05,137.998,138.04,178299999.0
2005-12-26 01:13:00,138.062,138.073,138.014,138.025,104400001.0
2005-12-26 01:14:00,138.015,138.07,137.99,138.001,115100001.0
2005-12-26 01:15:00,137.99,137.99,137.968,137.968,107099998.0
2005-12-26 01:16:00,137.989,138.004,137.982,137.996,193699996.0
2005-12-26 01:17:00,138.04,138.042,137.951,137.951,171799998.0
2005-12-26 01:18:00,138.031,138.095,138.031,138.085,54400000.0
2005-12-26 01:19:00,138.06,138.077,138.048,138.067,111900000.0
2005-12-26 01:20:00,138.046,138.084,138.031,138.031,118599999.0
2005-12-26 01:21:00,137.97,138.079,137.97,138.07,46300000.0
2005-12-26 01:22:00,138.033,138.062,138.009,138.01,95200002.0
2005-12-26 01:23:00,138.0,138.083,137.996,138.082,98100000.0
2005-12-26 01:24:00,138.08,138.087,138.021,138.021,34800000.0
2005-12-26 01:25:00,138.042,138.054,138.018,138.041,158799998.0
2005-12-26 01:26:00,137.99,138.049,137.987,138.007,249300004.0
2005-12-26 01:27:00,138.017,138.031,138.0,138.0,82499999.0
2005-12-26 01:28:00,138.012,138.012,137.993,137.997,120799999.0
2005-12-26 01:29:00,138.033,138.045,138.02,138.02,99099999.0
2005-12-26 01:30:00,138.025,138.047,138.025,138.037,125000002.0
2005-12-26 01:31:00,138.025,138.067,138.025,138.048,177600001.0
2005-12-26 01:32:00,138.043,138.043,137.962,137.985,195200002.0
2005-12-26 01:33:00,137.963,137.963,137.897,137.916,40000000.0
2005-12-26 01:34:00,137.955,137.965,137.897,137.939,133500000.0
2005-12-26 01:35:00,137.969,137.978,137.925,137.933,50299999.0
2005-12-26 01:36:00,137.945,137.986,137.939,137.98,101500000.0
2005-12-26 01:37:00,137.983,137.988,137.94,137.959,154499997.0
2005-12-26 01:38:00,137.94,137.984,137.928,137.984,41600000.0
2005-12-26 01:39:00,137.993,138.013,137.975,137.975,73599999.0
2005-12-26 01:40:00,138.001,138.033,137.994,138.033,61700000.0
2005-12-26 01:41:00,138.035,138.065,138.021,138.037,86500000.0
2005-12-26 01:42:00,138.037,138.046,138.01,138.036,209200002.0
2005-12-26 01:43:00,138.02,138.058,137.994,138.056,69599998.0
2005-12-26 01:44:00,138.043,138.045,137.931,137.966,67500000.0
2005-12-26 01:45:00,137.985,138.015,137.985,137.988,58099999.0
2005-12-26 01:46:00,137.995,138.045,137.979,138.045,101400000.0
2005-12-26 01:47:00,138.02,138.02,137.993,137.993,102799997.0
2005-12-26 01:48:00,137.975,138.019,137.975,138.005,66900001.0
2005-12-26 01:49:00,137.998,138.007,137.961,137.961,59800000.0
2005-12-26 01:50:00,137.958,137.994,137.955,137.993,69699999.0
2005-12-26 01:51:00,138.008,138.008,137.919,137.928,89199999.0
2005-12-26 01:52:00,137.939,137.951,137.923,137.927,109500000.0
2005-12-26 01:53:00,137.921,137.951,137.913,137.917,81499999.0
2005-12-26 01:54:00,137.909,137.95,137.906,137.936,115299997.0
2005-12-26 01:55:00,137.862,137.917,137.847,137.881,171700005.0
2005-12-26 01:56:00,137.878,137.919,137.861,137.913,130099997.0
2005-12-26 01:57:00,137.892,137.898,137.831,137.831,76799999.0
2005-12-26 01:58:00,137.86,137.926,137.85,137.872,237800000.0
2005-12-26 01:59:00,137.89,137.919,137.89,137.903,118999999.0
2005-12-26 02:00:00,137.892,137.938,137.89,137.938,120900000.0
2005-12-26 02:01:00,137.912,137.924,137.88,137.895,62999999.0
2005-12-26 02:02:00,137.887,137.896,137.799,137.799,82500001.0
2005-12-26 02:03:00,137.853,137.861,137.828,137.838,176800000.0
2005-12-26 02:04:00,137.862,137.871,137.843,137.855,146700001.0
2005-12-26 02:05:00,137.833,137.885,137.828,137.87,84299999.0
2005-12-26 02:06:00,137.826,137.915,137.826,137.915,59899999.0
2005-12-26 02:07:00,137.915,137.917,137.831,137.834,104699997.0
2005-12-26 02:08:00,137.88,137.894,137.846,137.878,55200000.0
2005-12-26 02:09:00,137.91,137.91,137.876,137.9,95200000.0
2005-12-26 02:10:00,137.887,137.899,137.829,137.833,71399999.0
2005-12-26 02:11:00,137.833,137.867,137.825,137.842,130299999.0
2005-12-26 02:12:00,137.862,137.875,137.833,137.855,114200000.0
2005-12-26 02:13:00,137.852,137.875,137.829,137.861,150599999.0
2005-12-26 02:14:00,137.834,137.875,137.834,137.869,146999998.0
2005-12-26 02:15:00,137.878,137.896,137.851,137.887,107800001.0
2005-12-26 02:16:00,137.876,137.899,137.866,137.87,68600000.0
2005-12-26 02:17:00,137.923,137.94,137.859,137.868,128199998.0
2005-12-26 02:18:00,137.843,137.867,137.819,137.867,138800000.0
2005-12-26 02:19:00,137.863,137.869,137.822,137.827,85000000.0
2005-12-26 02:20:00,137.855,137.855,137.821,137.84,133299997.0
2005-12-26 02:21:00,137.85,137.858,137.833,137.835,84199999.0
2005-12-26 02:22:00,137.867,137.881,137.83,137.83,154100001.0
2005-12-26 02:23:00,137.835,137.866,137.835,137.842,46900000.0
2005-12-26 02:24:00,137.85,137.883,137.842,137.877,91899998.0
2005-12-26 02:25:00,137.887,137.906,137.877,137.902,67400000.0
2005-12-26 02:26:00,137.87,137.918,137.861,137.909,71399999.0
2005-12-26 02:27:00,137.887,137.912,137.881,137.903,80500000.0
2005-12-26 02:28:00,137.893,137.904,137.859,137.859,67700000.0
2005-12-26 02:29:00,137.866,137.913,137.866,137.89,134000000.0
2005-12-26 02:30:00,137.92,137.929,137.86,137.86,110899999.0
2005-12-26 02:31:00,137.858,137.887,137.844,137.857,110200002.0
2005-12-26 02:32:00,137.88,137.911,137.873,137.901,131299999.0
2005-12-26 02:33:00,137.896,137.906,137.872,137.872,95500000.0
2005-12-26 02:34:00,137.893,137.938,137.893,137.938,63400000.0
2005-12-26 02:35:00,137.865,137.927,137.856,137.927,126400000.0
2005-12-26 02:36:00,137.902,137.921,137.886,137.897,65099999.0
2005-12-26 02:37:00,137.922,137.94,137.889,137.896,136700001.0
2005-12-26 02:38:00,137.927,137.94,137.903,137.922,59500000.0
2005-12-26 02:39:00,137.907,137.916,137.867,137.909,97500000.0
2005-12-26 02:40:00,137.86,137.91,137.85,137.91,161799997.0
2005-12-26 02:41:00,137.895,137.907,137.869,137.893,85899998.0
2005-12-26 02:42:00,137.888,137.92,137.881,137.916,69300000.0
2005-12-26 02:43:00,137.907,137.92,137.866,137.894,51800000.0
2005-12-26 02:44:00,137.912,137.93,137.886,137.89,63599999.0
2005-12-26 02:45:00,137.878,137.927,137.865,137.921,90199999.0
2005-12-26 02:46:00,137.923,137.93,137.881,137.903,148300002.0
2005-12-26 02:47:00,137.907,137.907,137.853,137.89,43200000.0
2005-12-26 02:48:00,137.867,137.914,137.867,137.913,76400001.0
2005-12-26 02:49:00,137.909,137.916,137.851,137.851,79599999.0
2005-12-26 02:50:00,137.838,137.856,137.816,137.83,59700000.0
2005-12-26 02:51:00,137.872,137.89,137.848,137.852,192400001.0
2005-12-26 02:52:00,137.857,137.898,137.849,137.898,98600002.0
2005-12-26 02:53:00,137.887,137.887,137.841,137.841,46400000.0
2005-12-26 02:54:00,137.827,137.83,137.764,137.764,93200002.0
2005-12-26 02:55:00,137.775,137.8,137.731,137.8,104700000.0
2005-12-26 02:56:00,137.802,137.816,137.779,137.801,101399999.0
2005-12-26 02:57:00,137.803,137.84,137.8,137.84,88300000.0
2005-12-26 02:58:00,137.835,137.848,137.791,137.832,80100000.0
2005-12-26 02:59:00,137.813,137.824,137.79,137.808,101199998.0
2005-12-26 03:00:00,137.808,137.825,137.784,137.807,216600003.0
2005-12-26 03:01:00,137.796,137.836,137.786,137.822,108799997.0
2005-12-26 03:02:00,137.793,137.832,137.764,137.832,84800000.0
2005-12-26 03:03:00,137.815,137.822,137.794,137.801,63499998.0
2005-12-26 03:04:00,137.816,137.822,137.74,137.748,129300000.0
2005-12-26 03:05:00,137.753,137.753,137.674,137.705,110299999.0
2005-12-26 03:06:00,137.7,137.726,137.671,137.691,83200000.0
2005-12-26 03:07:00,137.675,137.682,137.618,137.635,62300000.0
2005-12-26 03:08:00,137.599,137.65,137.599,137.65,88300001.0
2005-12-26 03:09:00,137.621,137.703,137.621,137.695,59799999.0
2005-12-26 03:10:00,137.683,137.719,137.668,137.719,93699999.0
2005-12-26 03:11:00,137.695,137.736,137.687,137.735,134999998.0
2005-12-26 03:12:00,137.71,137.738,137.683,137.704,85499999.0
2005-12-26 03:13:00,137.684,137.717,137.669,137.704,79100000.0
2005-12-26 03:14:00,137.665,137.697,137.657,137.697,81499999.0
2005-12-26 03:15:00,137.67,137.745,137.662,137.735,117699999.0
2005-12-26 03:16:00,137.699,137.723,137.69,137.707,141700002.0
2005-12-26 03:17:00,137.74,137.74,137.671,137.724,139399998.0
2005-12-26 03:18:00,137.71,137.735,137.691,137.7,157099999.0
2005-12-26 03:19:00,137.692,137.708,137.67,137.67,101100000.0
2005-12-26 03:20:00,137.724,137.735,137.705,137.717,90000001.0
2005-12-26 03:21:00,137.745,137.755,137.71,137.755,136900001.0
2005-12-26 03:22:00,137.73,137.768,137.72,137.768,79300000.0
2005-12-26 03:23:00,137.782,137.8,137.757,137.78,125900003.0
2005-12-26 03:24:00,137.822,137.824,137.786,137.792,154800003.0
2005-12-26 03:25:00,137.802,137.821,137.761,137.812,190799999.0
2005-12-26 03:26:00,137.833,137.844,137.783,137.809,127200002.0
2005-12-26 03:27:00,137.812,137.812,137.777,137.79,97300000.0
2005-12-26 03:28:00,137.805,137.815,137.776,137.792,63099999.0
2005-12-26 03:29:00,137.82,137.83,137.792,137.813,88200000.0
2005-12-26 03:30:00,137.8,137.83,137.8,137.818,55300000.0
2005-12-26 03:31:00,137.803,137.823,137.767,137.767,141800003.0
2005-12-26 03:32:00,137.8,137.81,137.779,137.779,48000000.0
2005-12-26 03:33:00,137.76,137.797,137.76,137.797,68799999.0
2005-12-26 03:34:00,137.773,137.801,137.756,137.792,173300002.0
2005-12-26 03:35:00,137.783,137.788,137.752,137.759,146800001.0
2005-12-26 03:36:00,137.76,137.774,137.728,137.728,111599999.0
2005-12-26 03:37:00,137.742,137.757,137.72,137.731,121600000.0
2005-12-26 03:38:00,137.71,137.72,137.681,137.682,92199997.0
2005-12-26 03:39:00,137.697,137.72,137.671,137.688,62600000.0
2005-12-26 03:40:00,137.708,137.729,137.695,137.729,45000000.0
2005-12-26 03:41:00,137.722,137.748,137.703,137.745,66300000.0
2005-12-26 03:42:00,137.735,137.774,137.733,137.759,173699998.0
2005-12-26 03:43:00,137.758,137.788,137.744,137.782,133100002.0
2005-12-26 03:44:00,137.75,137.796,137.74,137.749,154699997.0
2005-12-26 03:45:00,137.767,137.791,137.724,137.791,93400000.0
2005-12-26 03:46:00,137.797,137.81,137.759,137.79,152800001.0
2005-12-26 03:47:00,137.782,137.792,137.752,137.752,95499999.0
2005-12-26 03:48:00,137.742,137.786,137.729,137.757,79500001.0
2005-12-26 03:49:00,137.728,137.774,137.727,137.758,150599998.0
2005-12-26 03:50:00,137.759,137.764,137.733,137.746,117200000.0
2005-12-26 03:51:00,137.725,137.771,137.725,137.745,78100000.0
2005-12-26 03:52:00,137.75,137.753,137.671,137.678,87900000.0
2005-12-26 03:53:00,137.708,137.756,137.708,137.732,60700000.0
2005-12-26 03:54:00,137.733,137.762,137.713,137.713,110699999.0
2005-12-26 03:55:00,137.773,137.793,137.761,137.793,113500000.0
2005-12-26 03:56:00,137.797,137.8,137.743,137.743,118300000.0
2005-12-26 03:57:00,137.733,137.752,137.718,137.745,109599998.0
2005-12-26 03:58:00,137.75,137.753,137.696,137.696,64700001.0
2005-12-26 03:59:00,137.693,137.742,137.693,137.723,156400001.0
2005-12-26 04:00:00,137.714,137.735,137.695,137.705,131499996.0
2005-12-26 04:01:00,137.727,137.734,137.689,137.71,59700000.0
2005-12-26 04:02:00,137.7,137.733,137.69,137.722,101499998.0
2005-12-26 04:03:00,137.713,137.733,137.68,137.727,102500001.0
2005-12-26 04:04:00,137.695,137.735,137.686,137.689,75200000.0
2005-12-26 04:05:00,137.708,137.732,137.689,137.732,72000001.0
2005-12-26 04:06:00,137.732,137.734,137.697,137.734,91200001.0
2005-12-26 04:07:00,137.73,137.743,137.704,137.743,96600001.0
2005-12-26 04:08:00,137.73,137.745,137.708,137.739,104400001.0
2005-12-26 04:09:00,137.733,137.767,137.725,137.725,162799997.0
2005-12-26 04:10:00,137.728,137.75,137.709,137.747,76599999.0
2005-12-26 04:11:00,137.735,137.745,137.72,137.731,199999997.0
2005-12-26 04:12:00,137.693,137.729,137.693,137.702,102900002.0
2005-12-26 04:13:00,137.677,137.736,137.677,137.712,85100000.0
2005-12-26 04:14:00,137.723,137.74,137.702,137.74,137500002.0
2005-12-26 04:15:00,137.712,137.737,137.689,137.728,171300003.0
2005-12-26 04:16:00,137.723,137.73,137.703,137.703,135300001.0
2005-12-26 04:17:00,137.733,137.743,137.708,137.743,79200000.0
2005-12-26 04:18:00,137.7,137.734,137.686,137.72,59699999.0
2005-12-26 04:19:00,137.7,137.731,137.684,137.731,63500000.0
2005-12-26 04:20:00,137.714,137.733,137.699,137.717,78899999.0
2005-12-26 04:21:00,137.715,137.744,137.696,137.708,80199999.0
2005-12-26 04:22:00,137.727,137.74,137.672,137.722,158800000.0
2005-12-26 04:23:00,137.727,137.737,137.687,137.698,155500000.0
2005-12-26 04:24:00,137.722,137.731,137.688,137.731,120299999.0
2005-12-26 04:25:00,137.73,137.73,137.694,137.694,135400000.0
2005-12-26 04:26:00,137.733,137.739,137.707,137.715,207300003.0
2005-12-26 04:27:00,137.722,137.725,137.68,137.695,85499999.0
2005-12-26 04:28:00,137.702,137.723,137.689,137.697,106400000.0
2005-12-26 04:29:00,137.69,137.697,137.642,137.642,99099998.0
2005-12-26 04:30:00,137.678,137.716,137.659,137.716,128899999.0
2005-12-26 04:31:00,137.697,137.719,137.684,137.685,121500001.0
2005-12-26 04:32:00,137.688,137.727,137.678,137.727,98700000.0
2005-12-26 04:33:00,137.692,137.692,137.619,137.658,75100000.0
2005-12-26 04:34:00,137.667,137.681,137.616,137.659,171800001.0
2005-12-26 04:35:00,137.665,137.679,137.648,137.663,81500000.0
2005-12-26 04:36:00,137.641,137.677,137.641,137.666,93800000.0
2005-12-26 04:37:00,137.656,137.677,137.639,137.639,204200004.0
2005-12-26 04:38:00,137.695,137.706,137.651,137.672,148600001.0
2005-12-26 04:39:00,137.635,137.674,137.616,137.667,159599999.0
2005-12-26 04:40:00,137.656,137.676,137.64,137.666,56300000.0
2005-12-26 04:41:00,137.642,137.679,137.642,137.665,88599999.0
2005-12-26 04:42:00,137.688,137.693,137.632,137.647,123100003.0
2005-12-26 04:43:00,137.643,137.664,137.63,137.642,95400000.0
2005-12-26 04:44:00,137.647,137.647,137.591,137.631,67200000.0
2005-12-26 04:45:00,137.593,137.637,137.575,137.629,92299999.0
2005-12-26 04:46:00,137.591,137.657,137.591,137.643,86899999.0
2005-12-26 04:47:00,137.655,137.66,137.611,137.636,97699998.0
2005-12-26 04:48:00,137.635,137.652,137.614,137.639,80000000.0
2005-12-26 04:49:00,137.642,137.642,137.589,137.621,57999999.0
2005-12-26 04:50:00,137.632,137.64,137.603,137.62,75999999.0
2005-12-26 04:51:00,137.613,137.627,137.595,137.603,116300001.0
2005-12-26 04:52:00,137.573,137.611,137.561,137.607,108900001.0
2005-12-26 04:53:00,137.587,137.599,137.552,137.576,108300001.0
2005-12-26 04:54:00,137.561,137.581,137.531,137.571,58699999.0
2005-12-26 04:55:00,137.574,137.585,137.55,137.555,83299997.0
2005-12-26 04:56:00,137.56,137.594,137.55,137.588,141699999.0
2005-12-26 04:57:00,137.58,137.61,137.564,137.605,106800001.0
2005-12-26 04:58:00,137.593,137.603,137.574,137.589,124699999.0
2005-12-26 04:59:00,137.584,137.597,137.566,137.574,140200003.0
2005-12-26 05:00:00,137.613,137.613,137.561,137.587,157099999.0
2005-12-26 05:01:00,137.582,137.6,137.555,137.575,92700001.0
2005-12-26 05:02:00,137.532,137.582,137.532,137.575,94099999.0
2005-12-26 05:03:00,137.585,137.609,137.565,137.58,67500000.0
2005-12-26 05:04:00,137.565,137.599,137.555,137.555,74400000.0
2005-12-26 05:05:00,137.567,137.597,137.561,137.576,169199998.0
2005-12-26 05:06:00,137.552,137.594,137.539,137.572,51500000.0
2005-12-26 05:07:00,137.55,137.578,137.549,137.558,127900000.0
2005-12-26 05:08:00,137.571,137.574,137.553,137.558,45800000.0
2005-12-26 05:09:00,137.575,137.593,137.554,137.589,135599998.0
2005-12-26 05:10:00,137.567,137.574,137.532,137.555,105899998.0
2005-12-26 05:11:00,137.575,137.578,137.542,137.578,48400001.0
2005-12-26 05:12:00,137.573,137.589,137.56,137.573,180800001.0
2005-12-26 05:13:00,137.573,137.602,137.573,137.579,99099999.0
2005-12-26 05:14:00,137.592,137.592,137.571,137.591,127899999.0
2005-12-26 05:15:00,137.598,137.629,137.585,137.628,55000000.0
2005-12-26 05:16:00,137.607,137.648,137.6,137.648,89099999.0
2005-12-26 05:17:00,137.636,137.65,137.62,137.62,93400000.0
2005-12-26 05:18:00,137.619,137.635,137.598,137.598,168900000.0
2005-12-26 05:19:00,137.613,137.632,137.599,137.625,73000000.0
2005-12-26 05:20:00,137.64,137.64,137.594,137.61,53900000.0
2005-12-26 05:21:00,137.633,137.663,137.603,137.663,94799998.0
2005-12-26 05:22:00,137.657,137.669,137.604,137.625,113000001.0
2005-12-26 05:23:00,137.629,137.645,137.615,137.629,84499998.0
2005-12-26 05:24:00,137.655,137.677,137.637,137.65,159500005.0
2005-12-26 05:25:00,137.647,137.698,137.647,137.692,122099999.0
2005-12-26 05:26:00,137.685,137.687,137.623,137.623,179800001.0
2005-12-26 05:27:00,137.645,137.679,137.636,137.636,138699999.0
2005-12-26 05:28:00,137.628,137.673,137.626,137.668,121100003.0
2005-12-26 05:29:00,137.66,137.66,137.627,137.639,49600000.0
2005-12-26 05:30:00,137.623,137.64,137.602,137.614,93700001.0
2005-12-26 05:31:00,137.622,137.636,137.608,137.636,101700000.0
2005-12-26 05:32:00,137.645,137.645,137.598,137.632,132199997.0
2005-12-26 05:33:00,137.645,137.652,137.602,137.627,95099999.0
2005-12-26 05:34:00,137.644,137.649,137.613,137.637,140699999.0
2005-12-26 05:35:00,137.665,137.665,137.622,137.632,119900001.0
2005-12-26 05:36:00,137.647,137.667,137.631,137.631,115699997.0
2005-12-26 05:37:00,137.647,137.648,137.621,137.646,103700000.0
2005-12-26 05:38:00,137.658,137.662,137.624,137.624,102999999.0
2005-12-26 05:39:00,137.628,137.681,137.628,137.663,113100001.0
2005-12-26 05:40:00,137.653,137.677,137.65,137.662,93599999.0
2005-12-26 05:41:00,137.675,137.676,137.632,137.632,73500001.0
2005-12-26 05:42:00,137.633,137.652,137.632,137.639,92200000.0
2005-12-26 05:43:00,137.653,137.657,137.627,137.63,143500002.0
2005-12-26 05:44:00,137.6,137.658,137.6,137.615,75300000.0
2005-12-26 05:45:00,137.617,137.636,137.576,137.588,73299999.0
2005-12-26 05:46:00,137.64,137.65,137.622,137.622,79799999.0
2005-12-26 05:47:00,137.637,137.656,137.624,137.629,68399999.0
2005-12-26 05:48:00,137.635,137.65,137.614,137.623,111400000.0
2005-12-26 05:49:00,137.62,137.658,137.611,137.649,202900005.0
2005-12-26 05:50:00,137.662,137.668,137.619,137.647,202600003.0
2005-12-26 05:51:00,137.652,137.66,137.596,137.603,139399999.0
2005-12-26 05:52:00,137.608,137.66,137.606,137.648,114299998.0
2005-12-26 05:53:00,137.645,137.662,137.619,137.619,148899999.0
2005-12-26 05:54:00,137.662,137.675,137.623,137.647,45200000.0
2005-12-26 05:55:00,137.646,137.678,137.619,137.619,170500001.0
2005-12-26 05:56:00,137.617,137.684,137.617,137.663,208200006.0
2005-12-26 05:57:00,137.65,137.682,137.64,137.673,106900001.0
2005-12-26 05:58:00,137.657,137.657,137.604,137.643,84099999.0
2005-12-26 05:59:00,137.638,137.681,137.624,137.681,173200001.0
2005-12-26 06:00:00,137.65,137.673,137.642,137.672,73000001.0
2005-12-26 06:01:00,137.665,137.695,137.644,137.68,66800000.0
2005-12-26 06:02:00,137.662,137.7,137.645,137.661,136999997.0
2005-12-26 06:03:00,137.67,137.68,137.63,137.635,140400000.0
2005-12-26 06:04:00,137.672,137.69,137.63,137.64,136199998.0
2005-12-26 06:05:00,137.69,137.696,137.626,137.637,123600002.0
2005-12-26 06:06:00,137.652,137.695,137.647,137.694,84800001.0
2005-12-26 06:07:00,137.684,137.706,137.67,137.69,181899994.0
2005-12-26 06:08:00,137.687,137.704,137.67,137.683,63299999.0
2005-12-26 06:09:00,137.65,137.708,137.646,137.708,89499999.0
2005-12-26 06:10:00,137.678,137.692,137.648,137.677,64700000.0
2005-12-26 06:11:00,137.678,137.69,137.636,137.655,67599999.0
2005-12-26 06:12:00,137.674,137.703,137.641,137.703,204200000.0
2005-12-26 06:13:00,137.712,137.715,137.642,137.661,144599997.0
2005-12-26 06:14:00,137.695,137.705,137.662,137.667,82899999.0
2005-12-26 06:15:00,137.675,137.681,137.649,137.664,95900000.0
2005-12-26 06:16:00,137.697,137.714,137.676,137.706,115699999.0
2005-12-26 06:17:00,137.663,137.734,137.659,137.705,115599999.0
2005-12-26 06:18:00,137.732,137.749,137.705,137.71,105200001.0
2005-12-26 06:19:00,137.75,137.771,137.712,137.751,115100002.0
2005-12-26 06:20:00,137.763,137.778,137.74,137.74,117599998.0
2005-12-26 06:21:00,137.755,137.771,137.727,137.73,96399999.0
2005-12-26 06:22:00,137.705,137.758,137.705,137.758,134100001.0
2005-12-26 06:23:00,137.765,137.791,137.745,137.779,154499999.0
2005-12-26 06:24:00,137.78,137.811,137.762,137.811,144900001.0
2005-12-26 06:25:00,137.807,137.812,137.778,137.808,181799999.0
2005-12-26 06:26:00,137.772,137.794,137.754,137.793,53900000.0
2005-12-26 06:27:00,137.775,137.775,137.74,137.749,60999999.0
2005-12-26 06:28:00,137.765,137.782,137.735,137.777,121200004.0
2005-12-26 06:29:00,137.785,137.821,137.77,137.812,170499998.0
2005-12-26 06:30:00,137.825,137.829,137.777,137.777,115300001.0
2005-12-26 06:31:00,137.778,137.814,137.77,137.813,53600000.0
2005-12-26 06:32:00,137.793,137.822,137.791,137.804,82099998.0
2005-12-26 06:33:00,137.835,137.839,137.785,137.81,90099999.0
2005-12-26 06:34:00,137.8,137.8,137.746,137.756,120200000.0
2005-12-26 06:35:00,137.748,137.819,137.736,137.814,176500001.0
2005-12-26 06:36:00,137.775,137.794,137.763,137.775,125400000.0
2005-12-26 06:37:00,137.776,137.784,137.718,137.778,88400000.0
2005-12-26 06:38:00,137.777,137.784,137.731,137.776,106200002.0
2005-12-26 06:39:00,137.783,137.804,137.733,137.744,141899999.0
2005-12-26 06:40:00,137.733,137.781,137.731,137.755,154900000.0
2005-12-26 06:41:00,137.777,137.806,137.757,137.799,66700000.0
2005-12-26 06:42:00,137.792,137.804,137.774,137.788,76700000.0
2005-12-26 06:43:00,137.783,137.807,137.758,137.805,99600001.0
2005-12-26 06:44:00,137.804,137.819,137.766,137.786,127799999.0
2005-12-26 06:45:00,137.767,137.812,137.767,137.802,24000000.0
2005-12-26 06:46:00,137.734,137.798,137.727,137.771,104700000.0
2005-12-26 06:47:00,137.805,137.81,137.775,137.777,108800001.0
2005-12-26 06:48:00,137.8,137.806,137.767,137.794,56799999.0
2005-12-26 06:49:00,137.81,137.829,137.78,137.809,163699999.0
2005-12-26 06:50:00,137.78,137.839,137.771,137.834,98399999.0
2005-12-26 06:51:00,137.845,137.849,137.807,137.832,70800000.0
2005-12-26 06:52:00,137.848,137.864,137.805,137.82,56200000.0
2005-12-26 06:53:00,137.845,137.872,137.816,137.857,122300002.0
2005-12-26 06:54:00,137.852,137.863,137.827,137.853,128800000.0
2005-12-26 06:55:00,137.863,137.897,137.854,137.882,125700000.0
2005-12-26 06:56:00,137.858,137.911,137.839,137.895,188099999.0
2005-12-26 06:57:00,137.858,137.893,137.837,137.893,89499999.0
2005-12-26 06:58:00,137.893,137.898,137.848,137.879,92399998.0
2005-12-26 06:59:00,137.898,137.898,137.843,137.863,67300000.0
2005-12-26 07:00:00,137.89,137.89,137.831,137.864,91299999.0
2005-12-26 07:01:00,137.858,137.889,137.838,137.865,58300000.0
2005-12-26 07:02:00,137.839,137.867,137.82,137.82,177300000.0
2005-12-26 07:03:00,137.837,137.845,137.807,137.835,147000001.0
2005-12-26 07:04:00,137.805,137.841,137.802,137.83,44400000.0
2005-12-26 07:05:00,137.825,137.851,137.812,137.834,142599999.0
2005-12-26 07:06:00,137.833,137.86,137.825,137.84,156499996.0
2005-12-26 07:07:00,137.837,137.872,137.816,137.845,156100001.0
2005-12-26 07:08:00,137.82,137.835,137.785,137.816,106599998.0
2005-12-26 07:09:00,137.81,137.828,137.772,137.785,128599996.0
2005-12-26 07:10:00,137.817,137.841,137.796,137.819,91400000.0
2005-12-26 07:11:00,137.805,137.842,137.797,137.83,157400001.0
2005-12-26 07:12:00,137.8,137.83,137.79,137.826,91299999.0
2005-12-26 07:13:00,137.813,137.826,137.789,137.818,61500000.0
2005-12-26 07:14:00,137.799,137.832,137.767,137.767,56800000.0
2005-12-26 07:15:00,137.756,137.835,137.756,137.803,102100001.0
2005-12-26 07:16:00,137.782,137.837,137.782,137.826,140300000.0
2005-12-26 07:17:00,137.815,137.839,137.793,137.839,142400000.0
2005-12-26 07:18:00,137.825,137.835,137.798,137.814,69699998.0
2005-12-26 07:19:00,137.838,137.843,137.787,137.839,116699999.0
2005-12-26 07:20:00,137.827,137.858,137.817,137.856,116900001.0
2005-12-26 07:21:00,137.823,137.87,137.815,137.853,57800000.0
2005-12-26 07:22:00,137.851,137.853,137.81,137.824,55200000.0
2005-12-26 07:23:00,137.849,137.849,137.827,137.844,88800001.0
2005-12-26 07:24:00,137.855,137.856,137.809,137.814,82099998.0
2005-12-26 07:25:00,137.855,137.877,137.853,137.87,75600000.0
2005-12-26 07:26:00,137.858,137.891,137.845,137.888,201899999.0
2005-12-26 07:27:00,137.895,137.9,137.844,137.857,94399999.0
2005-12-26 07:28:00,137.857,137.878,137.844,137.866,54300000.0
2005-12-26 07:29:00,137.867,137.886,137.841,137.847,80000000.0
2005-12-26 07:30:00,137.843,137.877,137.829,137.86,119000000.0
2005-12-26 07:31:00,137.85,137.862,137.806,137.806,70600000.0
2005-12-26 07:32:00,137.825,137.842,137.814,137.839,74600001.0
2005-12-26 07:33:00,137.835,137.84,137.811,137.828,63099999.0
2005-12-26 07:34:00,137.812,137.875,137.795,137.875,66899999.0
2005-12-26 07:35:00,137.872,137.873,137.827,137.852,73899999.0
2005-12-26 07:36:00,137.854,137.876,137.836,137.876,147099998.0
2005-12-26 07:37:00,137.88,137.902,137.878,137.9,132700000.0
2005-12-26 07:38:00,137.9,137.932,137.881,137.898,108999998.0
2005-12-26 07:39:00,137.89,137.909,137.876,137.9,156099998.0
2005-12-26 07:40:00,137.873,137.894,137.845,137.877,124199997.0
2005-12-26 07:41:00,137.86,137.91,137.849,137.907,104899999.0
2005-12-26 07:42:00,137.894,137.921,137.885,137.887,86400001.0
2005-12-26 07:43:00,137.886,137.914,137.877,137.908,92199999.0
2005-12-26 07:44:00,137.89,137.895,137.854,137.854,154599999.0
2005-12-26 07:45:00,137.847,137.912,137.847,137.889,126200002.0
2005-12-26 07:46:00,137.862,137.909,137.862,137.895,71999998.0
2005-12-26 07:47:00,137.912,137.921,137.859,137.902,37400000.0
2005-12-26 07:48:00,137.888,137.909,137.86,137.895,78600000.0
2005-12-26 07:49:00,137.876,137.914,137.859,137.912,50600000.0
2005-12-26 07:50:00,137.923,137.947,137.862,137.947,123399998.0
2005-12-26 07:51:00,137.94,137.944,137.901,137.901,156599997.0
2005-12-26 07:52:00,137.922,137.935,137.873,137.882,167099998.0
2005-12-26 07:53:00,137.888,137.923,137.873,137.917,172999999.0
2005-12-26 07:54:00,137.873,137.911,137.863,137.888,83000000.0
2005-12-26 07:55:00,137.885,137.905,137.873,137.895,80800001.0
2005-12-26 07:56:00,137.883,137.895,137.867,137.888,48800000.0
2005-12-26 07:57:00,137.9,137.9,137.886,137.886,26200000.0
2005-12-26 07:58:00,137.888,137.919,137.886,137.908,94099997.0
2005-12-26 07:59:00,137.88,137.932,137.88,137.928,123000001.0
2005-12-26 08:00:00,137.935,137.936,137.858,137.858,125100004.0
2005-12-26 08:01:00,137.883,137.905,137.876,137.892,98800000.0
2005-12-26 08:02:00,137.89,137.901,137.866,137.866,56000001.0
2005-12-26 08:03:00,137.862,137.915,137.862,137.886,76200000.0
2005-12-26 08:04:00,137.862,137.918,137.858,137.907,118200000.0
2005-12-26 08:05:00,137.905,137.921,137.878,137.904,168099997.0
2005-12-26 08:06:00,137.908,137.914,137.88,137.893,107700002.0
2005-12-26 08:07:00,137.894,137.916,137.873,137.895,108499998.0
2005-12-26 08:08:00,137.935,137.942,137.878,137.909,79400000.0
2005-12-26 08:09:00,137.91,137.936,137.899,137.904,100600000.0
2005-12-26 08:10:00,137.917,137.92,137.899,137.914,90400000.0
2005-12-26 08:11:00,137.937,137.937,137.879,137.9,108400001.0
2005-12-26 08:12:00,137.927,137.931,137.893,137.924,99900002.0
2005-12-26 08:13:00,137.916,137.917,137.876,137.886,93599999.0
2005-12-26 08:14:00,137.873,137.879,137.823,137.832,79300000.0
2005-12-26 08:15:00,137.86,137.876,137.836,137.851,153400001.0
2005-12-26 08:16:00,137.867,137.946,137.867,137.922,76700000.0
2005-12-26 08:17:00,137.927,137.934,137.877,137.877,70700001.0
2005-12-26 08:18:00,137.895,137.905,137.864,137.877,24500000.0
2005-12-26 08:19:00,137.909,137.918,137.881,137.899,48500000.0
2005-12-26 08:20:00,137.877,137.889,137.866,137.882,81600000.0
2005-12-26 08:21:00,137.857,137.897,137.841,137.88,106100002.0
2005-12-26 08:22:00,137.905,137.919,137.847,137.847,52799999.0
2005-12-26 08:23:00,137.889,137.893,137.823,137.869,82200002.0
2005-12-26 08:24:00,137.865,137.882,137.833,137.838,102000000.0
2005-12-26 08:25:00,137.855,137.884,137.855,137.873,49400000.0
2005-12-26 08:26:00,137.878,137.9,137.861,137.888,133500002.0
2005-12-26 08:27:00,137.902,137.916,137.871,137.871,72800001.0
2005-12-26 08:28:00,137.913,137.913,137.869,137.885,104500002.0
2005-12-26 08:29:00,137.897,137.907,137.869,137.895,92400002.0
2005-12-26 08:30:00,137.907,137.913,137.839,137.888,56299999.0
2005-12-26 08:31:00,137.905,137.912,137.858,137.902,188600001.0
2005-12-26 08:32:00,137.897,137.92,137.873,137.915,42100000.0
2005-12-26 08:33:00,137.883,137.919,137.842,137.842,176500001.0
2005-12-26 08:34:00,137.882,137.902,137.878,137.902,92699999.0
2005-12-26 08:35:00,137.881,137.908,137.871,137.891,85500001.0
2005-12-26 08:36:00,137.876,137.893,137.85,137.85,91600000.0
2005-12-26 08:37:00,137.88,137.894,137.865,137.88,130600002.0
2005-12-26 08:38:00,137.865,137.91,137.862,137.906,73100002.0
2005-12-26 08:39:00,137.915,137.931,137.893,137.924,106800003.0
2005-12-26 08:40:00,137.907,137.977,137.907,137.977,82200000.0
2005-12-26 08:41:00,137.965,137.981,137.94,137.97,134300002.0
2005-12-26 08:42:00,137.965,137.997,137.937,137.984,67700000.0
2005-12-26 08:43:00,137.955,137.963,137.909,137.91,100399998.0
2005-12-26 08:44:00,137.952,137.965,137.929,137.959,86800000.0
2005-12-26 08:45:00,137.95,137.985,137.93,137.967,274999994.0
2005-12-26 08:46:00,137.938,137.976,137.936,137.976,124699998.0
2005-12-26 08:47:00,137.95,137.981,137.938,137.975,138900003.0
2005-12-26 08:48:00,137.928,137.99,137.922,137.99,67300001.0
2005-12-26 08:49:00,137.955,137.985,137.944,137.955,42100000.0
2005-12-26 08:50:00,137.963,137.966,137.942,137.942,123200000.0
2005-12-26 08:51:00,137.959,137.965,137.919,137.961,146100000.0
2005-12-26 08:52:00,137.98,137.984,137.925,137.929,137899996.0
2005-12-26 08:53:00,137.928,137.948,137.923,137.933,60799999.0
2005-12-26 08:54:00,137.904,137.976,137.904,137.95,134999999.0
2005-12-26 08:55:00,137.965,137.98,137.95,137.96,80699999.0
2005-12-26 08:56:00,137.959,137.973,137.946,137.947,127000003.0
2005-12-26 08:57:00,137.938,137.987,137.938,137.95,160899999.0
2005-12-26 08:58:00,137.97,137.989,137.951,137.978,114000000.0
2005-12-26 08:59:00,137.963,137.992,137.946,137.986,107400001.0
2005-12-26 09:00:00,137.997,138.0,137.937,137.962,32000000.0
2005-12-26 09:01:00,137.98,137.988,137.967,137.97,180399997.0
2005-12-26 09:02:00,137.987,137.993,137.946,137.993,119100000.0
2005-12-26 09:03:00,138.01,138.014,137.97,137.977,74299999.0
2005-12-26 09:04:00,137.97,137.979,137.959,137.961,71200000.0
2005-12-26 09:05:00,137.975,137.99,137.958,137.98,150700000.0
2005-12-26 09:06:00,137.985,137.995,137.959,137.989,83400000.0
2005-12-26 09:07:00,138.007,138.011,137.972,138.011,71000002.0
2005-12-26 09:08:00,138.0,138.019,137.994,137.999,70799999.0
2005-12-26 09:09:00,138.0,138.007,137.972,138.004,77600001.0
2005-12-26 09:10:00,137.996,138.021,137.993,138.008,50200000.0
2005-12-26 09:11:00,138.027,138.03,137.974,137.998,67099999.0
2005-12-26 09:12:00,137.987,138.032,137.987,138.013,89500000.0
2005-12-26 09:13:00,138.03,138.038,137.985,137.987,115799998.0
2005-12-26 09:14:00,138.025,138.026,137.949,137.949,68300001.0
2005-12-26 09:15:00,137.972,138.017,137.972,138.003,91100000.0
2005-12-26 09:16:00,137.963,138.031,137.953,138.01,148699997.0
2005-12-26 09:17:00,138.018,138.039,138.002,138.01,115799998.0
2005-12-26 09:18:00,137.995,138.042,137.995,138.04,78099999.0
2005-12-26 09:19:00,137.995,138.031,137.972,137.972,157100002.0
2005-12-26 09:20:00,137.975,137.993,137.949,137.954,90800001.0
2005-12-26 09:21:00,137.97,137.977,137.934,137.972,66100000.0
2005-12-26 09:22:00,137.96,137.969,137.931,137.946,91600000.0
2005-12-26 09:23:00,137.95,137.957,137.892,137.939,71100000.0
2005-12-26 09:24:00,137.894,137.961,137.894,137.951,69600000.0
2005-12-26 09:25:00,137.927,137.942,137.892,137.892,110600000.0
2005-12-26 09:26:00,137.935,137.971,137.914,137.924,62400000.0
2005-12-26 09:27:00,137.948,137.962,137.931,137.94,55300000.0
2005-12-26 09:28:00,137.963,137.963,137.896,137.921,130700000.0
2005-12-26 09:29:00,137.952,137.966,137.907,137.966,131100003.0
2005-12-26 09:30:00,137.947,137.981,137.935,137.973,146899999.0
2005-12-26 09:31:00,137.958,137.987,137.945,137.967,103699999.0
2005-12-26 09:32:00,137.94,137.986,137.93,137.985,74200000.0
2005-12-26 09:33:00,137.972,138.015,137.948,137.975,151300000.0
2005-12-26 09:34:00,137.977,138.049,137.977,138.017,67500000.0
2005-12-26 09:35:00,138.004,138.024,137.974,137.974,109000001.0
2005-12-26 09:36:00,138.0,138.05,137.988,138.01,92500001.0
2005-12-26 09:37:00,138.03,138.044,137.982,137.983,127400002.0
2005-12-26 09:38:00,137.978,137.996,137.949,137.99,122300000.0
2005-12-26 09:39:00,137.985,138.001,137.974,137.976,55500000.0
2005-12-26 09:40:00,137.974,137.99,137.962,137.974,63200001.0
2005-12-26 09:41:00,137.995,138.018,137.974,137.978,223599999.0
2005-12-26 09:42:00,137.973,138.002,137.949,137.994,111100000.0
2005-12-26 09:43:00,137.987,138.004,137.963,137.975,94600001.0
2005-12-26 09:44:00,137.972,137.979,137.931,137.956,81100000.0
2005-12-26 09:45:00,137.958,137.972,137.93,137.964,96900000.0
2005-12-26 09:46:00,137.956,138.007,137.944,137.987,70700001.0
2005-12-26 09:47:00,137.992,138.004,137.933,137.948,96300000.0
2005-12-26 09:48:00,137.957,137.975,137.93,137.953,139899997.0
2005-12-26 09:49:00,137.975,137.976,137.935,137.966,49600000.0
2005-12-26 09:50:00,137.977,137.983,137.948,137.965,78999999.0
2005-12-26 09:51:00,137.945,137.962,137.913,137.962,77100000.0
2005-12-26 09:52:00,137.954,137.96,137.906,137.906,42200000.0
2005-12-26 09:53:00,137.898,137.975,137.887,137.975,92300000.0
2005-12-26 09:54:00,137.953,137.986,137.945,137.958,63000000.0
2005-12-26 09:55:00,137.948,137.983,137.948,137.968,73200000.0
2005-12-26 09:56:00,137.964,137.987,137.958,137.973,132000000.0
2005-12-26 09:57:00,137.955,137.996,137.922,137.931,140900001.0
2005-12-26 09:58:00,137.93,137.99,137.921,137.966,89900001.0
2005-12-26 09:59:00,137.948,137.988,137.925,137.966,97700001.0
2005-12-26 10:00:00,137.983,138.0,137.954,137.995,147400001.0
2005-12-26 10:01:00,138.002,138.018,137.937,137.958,49700000.0
2005-12-26 10:02:00,138.0,138.008,137.94,137.981,87600000.0
2005-12-26 10:03:00,138.047,138.054,137.999,138.008,141300000.0
2005-12-26 10:04:00,138.014,138.028,137.96,137.991,151999997.0
2005-12-26 10:05:00,137.99,138.012,137.954,137.954,125700002.0
2005-12-26 10:06:00,138.008,138.026,137.986,138.013,122699999.0
2005-12-26 10:07:00,138.013,138.057,137.995,138.049,92800000.0
2005-12-26 10:08:00,137.988,138.051,137.966,138.043,102700000.0
2005-12-26 10:09:00,138.035,138.044,137.999,137.999,79299999.0
2005-12-26 10:10:00,138.012,138.024,137.986,138.008,121999998.0
2005-12-26 10:11:00,138.039,138.055,138.001,138.014,137399998.0
2005-12-26 10:12:00,138.046,138.062,138.025,138.028,86099999.0
2005-12-26 10:13:00,138.018,138.045,138.016,138.032,88399998.0
2005-12-26 10:14:00,138.08,138.087,138.045,138.085,114600002.0
2005-12-26 10:15:00,138.073,138.096,138.036,138.06,138999999.0
2005-12-26 10:16:00,138.066,138.114,138.066,138.085,74400000.0
2005-12-26 10:17:00,138.052,138.069,138.008,138.045,131700000.0
2005-12-26 10:18:00,138.0,138.063,137.996,138.03,113400000.0
2005-12-26 10:19:00,138.009,138.052,137.999,138.041,133199998.0
2005-12-26 10:20:00,138.017,138.023,137.951,137.985,194099999.0
2005-12-26 10:21:00,137.975,138.017,137.957,137.987,56000000.0
2005-12-26 10:22:00,137.943,137.988,137.94,137.976,171099999.0
2005-12-26 10:23:00,137.963,138.024,137.938,138.015,115199999.0
2005-12-26 10:24:00,138.001,138.018,137.968,138.018,37600000.0
2005-12-26 10:25:00,138.0,138.047,137.985,138.019,129500002.0
2005-12-26 10:26:00,137.985,138.047,137.97,138.015,136000004.0
2005-12-26 10:27:00,138.005,138.047,137.986,138.047,114700000.0
2005-12-26 10:28:00,137.987,138.002,137.973,137.987,115800000.0
2005-12-26 10:29:00,137.975,138.025,137.962,138.016,58200000.0
2005-12-26 10:30:00,138.01,138.015,137.962,137.998,60300000.0
2005-12-26 10:31:00,138.037,138.037,137.97,137.987,124099999.0
2005-12-26 10:32:00,138.043,138.043,137.986,138.01,89899999.0
2005-12-26 10:33:00,137.945,138.016,137.906,138.012,58000000.0
2005-12-26 10:34:00,138.028,138.057,138.002,138.002,153399997.0
2005-12-26 10:35:00,138.005,138.032,138.004,138.021,136700001.0
2005-12-26 10:36:00,137.994,138.021,137.991,138.007,152499999.0
2005-12-26 10:37:00,138.02,138.02,137.955,138.011,69599998.0
2005-12-26 10:38:00,138.003,138.047,137.984,138.035,200099999.0
2005-12-26 10:39:00,138.01,138.043,137.992,138.037,102599998.0
2005-12-26 10:40:00,138.025,138.044,138.002,138.019,129300002.0
2005-12-26 10:41:00,138.023,138.04,137.977,137.983,141300000.0
2005-12-26 10:42:00,138.023,138.04,137.992,138.004,35700000.0
2005-12-26 10:43:00,138.003,138.041,137.989,138.01,143799998.0
2005-12-26 10:44:00,137.988,138.013,137.947,137.971,113600000.0
2005-12-26 10:45:00,137.96,138.019,137.952,138.003,113899999.0
2005-12-26 10:46:00,137.988,138.004,137.969,137.983,81300001.0
2005-12-26 10:47:00,138.008,138.008,137.971,137.971,100599999.0
2005-12-26 10:48:00,137.973,138.029,137.961,138.007,96699998.0
2005-12-26 10:49:00,137.978,138.015,137.954,137.994,202399997.0
2005-12-26 10:50:00,138.01,138.024,137.934,137.965,75300000.0
2005-12-26 10:51:00,137.973,138.009,137.967,138.009,99600001.0
2005-12-26 10:52:00,138.023,138.058,138.0,138.023,67499999.0
2005-12-26 10:53:00,138.046,138.055,138.018,138.043,140500000.0
2005-12-26 10:54:00,138.105,138.132,138.089,138.12,128900000.0
2005-12-26 10:55:00,138.1,138.104,138.06,138.06,85800000.0
2005-12-26 10:56:00,138.088,138.112,138.056,138.076,92000000.0
2005-12-26 10:57:00,138.04,138.046,137.981,137.991,104300002.0
2005-12-26 10:58:00,138.048,138.059,137.998,138.023,130199999.0
2005-12-26 10:59:00,138.041,138.07,138.031,138.07,57499999.0
2005-12-26 11:00:00,138.058,138.068,138.029,138.036,58800000.0
2005-12-26 11:01:00,138.047,138.054,138.015,138.019,130300000.0
2005-12-26 11:02:00,138.01,138.076,138.003,138.059,50500000.0
2005-12-26 11:03:00,138.023,138.068,138.023,138.065,81400001.0
2005-12-26 11:04:00,138.06,138.068,138.038,138.05,70400000.0
2005-12-26 11:05:00,138.058,138.083,138.04,138.075,131499998.0
2005-12-26 11:06:00,138.046,138.056,138.001,138.005,111899998.0
2005-12-26 11:07:00,137.997,138.082,137.997,138.067,77700000.0
2005-12-26 11:08:00,138.043,138.061,138.017,138.032,120399999.0
2005-12-26 11:09:00,138.037,138.051,137.991,137.991,82300000.0
2005-12-26 11:10:00,138.029,138.057,138.008,138.015,163499996.0
2005-12-26 11:11:00,138.04,138.069,138.017,138.017,57900000.0
2005-12-26 11:12:00,138.065,138.074,137.982,137.997,133499998.0
2005-12-26 11:13:00,138.032,138.037,137.982,138.01,71799997.0
2005-12-26 11:14:00,137.99,138.016,137.961,137.973,118600000.0
2005-12-26 11:15:00,137.98,137.996,137.939,137.948,64600001.0
2005-12-26 11:16:00,137.977,138.005,137.968,137.99,61600000.0
2005-12-26 11:17:00,138.025,138.043,137.969,137.975,138400001.0
2005-12-26 11:18:00,137.993,138.052,137.98,138.052,115200000.0
2005-12-26 11:19:00,138.022,138.022,137.981,137.989,76500000.0
2005-12-26 11:20:00,137.967,137.982,137.923,137.941,68700000.0
2005-12-26 11:21:00,137.965,137.986,137.92,137.92,74100002.0
2005-12-26 11:22:00,137.929,137.972,137.914,137.959,73900000.0
2005-12-26 11:23:00,137.929,137.983,137.92,137.941,95399999.0
2005-12-26 11:24:00,137.883,137.924,137.84,137.84,123600000.0
2005-12-26 11:25:00,137.845,137.944,137.845,137.897,96000001.0
2005-12-26 11:26:00,137.918,137.971,137.901,137.938,129699998.0
2005-12-26 11:27:00,137.925,137.95,137.887,137.928,153500001.0
2005-12-26 11:28:00,137.913,137.94,137.905,137.928,65600001.0
2005-12-26 11:29:00,137.902,137.915,137.848,137.902,81000000.0
2005-12-26 11:30:00,137.898,137.918,137.892,137.9,64100001.0
2005-12-26 11:31:00,137.894,137.923,137.88,137.923,155599997.0
2005-12-26 11:32:00,137.952,138.001,137.952,137.992,106799998.0
2005-12-26 11:33:00,137.987,138.04,137.987,138.033,47400000.0
2005-12-26 11:34:00,138.037,138.042,137.978,137.978,98200002.0
2005-12-26 11:35:00,137.943,137.962,137.925,137.925,187300000.0
2005-12-26 11:36:00,137.918,137.924,137.876,137.882,193400004.0
2005-12-26 11:37:00,137.9,137.908,137.825,137.853,120799998.0
2005-12-26 11:38:00,137.876,137.905,137.86,137.886,56800000.0
2005-12-26 11:39:00,137.895,137.934,137.882,137.91,138900000.0
2005-12-26 11:40:00,137.913,137.938,137.891,137.93,162100001.0
2005-12-26 11:41:00,137.935,137.954,137.872,137.88,76300000.0
2005-12-26 11:42:00,137.899,137.945,137.896,137.904,104699998.0
2005-12-26 11:43:00,137.892,137.965,137.888,137.928,61800000.0
2005-12-26 11:44:00,137.923,137.947,137.901,137.923,105000001.0
2005-12-26 11:45:00,137.935,137.947,137.902,137.91,138300001.0
2005-12-26 11:46:00,137.915,137.947,137.911,137.912,54100000.0
2005-12-26 11:47:00,137.914,137.947,137.892,137.892,82100000.0
2005-12-26 11:48:00,137.917,137.977,137.912,137.957,44900000.0
2005-12-26 11:49:00,137.93,137.985,137.912,137.952,80400000.0
2005-12-26 11:50:00,137.942,137.954,137.893,137.929,108699999.0
2005-12-26 11:51:00,137.935,138.023,137.934,138.015,64200001.0
2005-12-26 11:52:00,137.972,137.988,137.926,137.926,49899999.0
2005-12-26 11:53:00,138.005,138.051,137.983,138.051,61499999.0
2005-12-26 11:54:00,138.063,138.071,138.044,138.055,101000001.0
2005-12-26 11:55:00,138.04,138.07,138.016,138.021,84800001.0
2005-12-26 11:56:00,138.005,138.01,137.988,138.007,104400001.0
2005-12-26 11:57:00,137.975,138.029,137.956,138.029,38300000.0
2005-12-26 11:58:00,138.01,138.016,137.947,137.989,62999999.0
2005-12-26 11:59:00,137.952,137.998,137.922,137.95,137600001.0
2005-12-26 12:00:00,137.942,137.989,137.931,137.989,239100003.0
2005-12-26 12:01:00,138.01,138.025,137.992,138.016,71300000.0
2005-12-26 12:02:00,138.032,138.066,138.009,138.066,135899999.0
2005-12-26 12:03:00,138.061,138.065,137.946,137.946,187000001.0
2005-12-26 12:04:00,137.93,137.99,137.924,137.964,111300003.0
2005-12-26 12:05:00,137.968,138.005,137.958,137.996,130899999.0
2005-12-26 12:06:00,137.995,138.033,137.995,138.01,135099998.0
2005-12-26 12:07:00,137.974,137.985,137.944,137.944,141400002.0
2005-12-26 12:08:00,137.966,137.966,137.925,137.925,123099997.0
2005-12-26 12:09:00,137.937,138.0,137.932,137.949,159500001.0
2005-12-26 12:10:00,137.958,137.994,137.946,137.961,190600001.0
2005-12-26 12:11:00,137.973,138.018,137.973,137.996,106800000.0
2005-12-26 12:12:00,137.936,138.014,137.936,138.009,89200001.0
2005-12-26 12:13:00,138.018,138.068,138.002,138.053,51600000.0
2005-12-26 12:14:00,138.082,138.095,138.052,138.053,142999999.0
2005-12-26 12:15:00,138.026,138.039,137.941,137.941,91999999.0
2005-12-26 12:16:00,137.992,138.002,137.942,137.942,63100000.0
2005-12-26 12:17:00,137.971,137.997,137.952,137.963,89000000.0
2005-12-26 12:18:00,137.968,137.996,137.965,137.995,103999999.0
2005-12-26 12:19:00,138.007,138.018,137.954,137.954,167700000.0
2005-12-26 12:20:00,137.965,137.991,137.962,137.987,80000000.0
2005-12-26 12:21:00,137.983,138.02,137.975,138.003,158900000.0
2005-12-26 12:22:00,138.012,138.082,138.008,138.075,109399999.0
2005-12-26 12:23:00,138.082,138.146,138.078,138.138,79900000.0
2005-12-26 12:24:00,138.162,138.179,138.133,138.159,72400000.0
2005-12-26 12:25:00,138.17,138.17,138.134,138.144,60900002.0
2005-12-26 12:26:00,138.187,138.201,138.14,138.14,121699997.0
2005-12-26 12:27:00,138.122,138.158,138.122,138.128,103600002.0
2005-12-26 12:28:00,138.117,138.117,138.113,138.113,9400000.0
2005-12-26 12:29:00,138.08,138.088,138.034,138.064,171899998.0
2005-12-26 12:30:00,138.073,138.165,138.073,138.165,100400000.0
2005-12-26 12:31:00,138.14,138.14,138.101,138.107,65800000.0
2005-12-26 12:32:00,138.113,138.127,137.997,137.997,85400000.0
2005-12-26 12:33:00,137.97,137.998,137.964,137.993,51200000.0
2005-12-26 12:34:00,137.999,137.999,137.942,137.958,65500000.0
2005-12-26 12:35:00,137.977,138.017,137.977,138.007,83999999.0
2005-12-26 12:36:00,137.962,137.995,137.932,137.932,115799999.0
2005-12-26 12:37:00,137.945,137.997,137.945,137.99,34400000.0
2005-12-26 12:38:00,138.009,138.038,137.997,137.997,172599998.0
2005-12-26 12:39:00,137.98,137.998,137.952,137.996,116099999.0
2005-12-26 12:40:00,137.988,137.988,137.942,137.942,15300000.0
2005-12-26 12:41:00,137.92,137.997,137.92,137.957,99600000.0
2005-12-26 12:42:00,137.968,137.993,137.966,137.985,76000000.0
2005-12-26 12:43:00,137.995,137.995,137.96,137.99,104999999.0
2005-12-26 12:44:00,137.97,137.987,137.946,137.96,78099999.0
2005-12-26 12:45:00,137.948,137.975,137.936,137.966,127199998.0
2005-12-26 12:46:00,137.99,138.004,137.943,137.948,102999999.0
2005-12-26 12:47:00,137.92,137.958,137.919,137.926,103300000.0
2005-12-26 12:48:00,137.962,137.966,137.945,137.963,75599999.0
2005-12-26 12:49:00,137.969,137.997,137.969,137.987,89000001.0
2005-12-26 12:50:00,138.013,138.034,137.988,138.006,122100003.0
2005-12-26 12:51:00,138.023,138.054,138.005,138.027,116200001.0
2005-12-26 12:52:00,138.058,138.122,138.058,138.117,25500000.0
2005-12-26 12:53:00,138.125,138.161,138.125,138.144,161200001.0
2005-12-26 12:54:00,138.133,138.141,138.045,138.055,140199997.0
2005-12-26 12:55:00,138.079,138.109,138.07,138.109,108599999.0
2005-12-26 12:56:00,138.125,138.185,138.125,138.166,136900002.0
2005-12-26 12:57:00,138.172,138.191,138.141,138.162,65400000.0
2005-12-26 12:58:00,138.179,138.179,138.097,138.153,219699999.0
2005-12-26 12:59:00,138.156,138.225,138.14,138.222,170299999.0
2005-12-26 13:00:00,138.225,138.241,138.211,138.226,182700004.0
2005-12-26 13:01:00,138.172,138.211,138.111,138.203,154699996.0
2005-12-26 13:02:00,138.186,138.19,138.18,138.186,81899998.0
2005-12-26 13:03:00,138.193,138.211,138.187,138.202,141299997.0
2005-12-26 13:04:00,138.229,138.233,138.184,138.212,140700000.0
2005-12-26 13:05:00,138.224,138.269,138.224,138.258,86400000.0
2005-12-26 13:06:00,138.248,138.289,138.227,138.289,128300000.0
2005-12-26 13:07:00,138.315,138.352,138.306,138.352,113199999.0
2005-12-26 13:08:00,138.355,138.432,138.348,138.43,57899999.0
2005-12-26 13:09:00,138.428,138.506,138.422,138.506,119400000.0
2005-12-26 13:10:00,138.486,138.496,138.47,138.485,161500003.0
2005-12-26 13:11:00,138.487,138.526,138.487,138.488,54699999.0
2005-12-26 13:12:00,138.477,138.5,138.471,138.492,101399997.0
2005-12-26 13:13:00,138.488,138.488,138.417,138.444,121699998.0
2005-12-26 13:14:00,138.442,138.46,138.442,138.453,67200001.0
2005-12-26 13:15:00,138.396,138.466,138.329,138.466,89099998.0
2005-12-26 13:16:00,138.465,138.466,138.449,138.464,85499999.0
2005-12-26 13:17:00,138.472,138.476,138.452,138.46,102700001.0
2005-12-26 13:18:00,138.468,138.486,138.459,138.485,96700001.0
2005-12-26 13:19:00,138.492,138.493,138.464,138.464,85600001.0
2005-12-26 13:20:00,138.47,138.47,138.463,138.463,35300000.0
2005-12-26 13:21:00,138.462,138.47,138.459,138.468,49399999.0
2005-12-26 13:22:00,138.465,138.465,138.45,138.457,70199999.0
2005-12-26 13:23:00,138.453,138.453,138.22,138.22,46600000.0
2005-12-26 13:24:00,138.106,138.117,138.082,138.095,107999999.0
2005-12-26 13:25:00,138.08,138.093,138.067,138.081,50400001.0
2005-12-26 13:26:00,138.125,138.144,138.117,138.129,124000002.0
2005-12-26 13:27:00,138.13,138.165,138.12,138.157,111099998.0
2005-12-26 13:28:00,138.128,138.146,138.105,138.122,96000000.0
2005-12-26 13:29:00,138.093,138.145,138.079,138.145,69300000.0
2005-12-26 13:30:00,138.167,138.18,138.078,138.08,100800001.0
2005-12-26 13:31:00,138.087,138.197,138.087,138.197,54000000.0
2005-12-26 13:32:00,138.155,138.193,138.11,138.11,192100001.0
2005-12-26 13:33:00,138.098,138.098,138.051,138.053,117500002.0
2005-12-26 13:34:00,138.028,138.115,138.028,138.115,128100001.0
2005-12-26 13:35:00,138.1,138.106,138.021,138.041,68000001.0
2005-12-26 13:36:00,138.056,138.096,138.048,138.065,168900001.0
2005-12-26 13:37:00,138.052,138.052,137.98,137.98,52800000.0
2005-12-26 13:38:00,137.998,138.027,137.986,138.015,167200003.0
2005-12-26 13:39:00,138.003,138.045,137.984,138.045,63800000.0
2005-12-26 13:40:00,138.005,138.025,137.973,137.978,141000003.0
2005-12-26 13:41:00,138.003,138.038,137.996,138.004,144100000.0
2005-12-26 13:42:00,137.985,138.007,137.971,138.007,49500000.0
2005-12-26 13:43:00,138.0,138.04,138.0,138.039,127999998.0
2005-12-26 13:44:00,137.991,138.016,137.989,138.015,94200000.0
2005-12-26 13:45:00,138.025,138.027,137.963,137.963,123900000.0
2005-12-26 13:46:00,137.997,138.032,137.997,138.022,90600000.0
2005-12-26 13:47:00,138.003,138.039,137.993,138.02,90100000.0
2005-12-26 13:48:00,138.035,138.056,138.021,138.056,163699999.0
2005-12-26 13:49:00,138.032,138.032,137.977,137.978,81399999.0
2005-12-26 13:50:00,137.97,137.972,137.927,137.941,75999998.0
2005-12-26 13:51:00,137.915,137.987,137.915,137.978,104800000.0
2005-12-26 13:52:00,138.022,138.032,137.945,137.96,107500000.0
2005-12-26 13:53:00,137.995,138.054,137.988,137.994,58900000.0
2005-12-26 13:54:00,138.022,138.046,137.999,138.021,157299998.0
2005-12-26 13:55:00,137.987,137.987,137.94,137.974,74599998.0
2005-12-26 13:56:00,137.993,138.018,137.974,137.998,109700001.0
2005-12-26 13:57:00,138.002,138.012,137.957,137.966,81400002.0
2005-12-26 13:58:00,138.007,138.031,137.97,137.97,69799999.0
2005-12-26 13:59:00,137.986,138.008,137.974,137.974,84300000.0
2005-12-26 14:00:00,137.973,138.003,137.96,137.977,160399998.0
2005-12-26 14:01:00,137.972,137.984,137.954,137.971,175999996.0
2005-12-26 14:02:00,137.94,138.011,137.94,138.004,155200000.0
2005-12-26 14:03:00,138.015,138.024,137.949,137.951,50400000.0
2005-12-26 14:04:00,137.99,138.031,137.981,138.014,80700000.0
2005-12-26 14:05:00,138.023,138.045,138.014,138.041,91100000.0
2005-12-26 14:06:00,138.038,138.054,137.987,137.987,60900000.0
2005-12-26 14:07:00,137.992,138.012,137.976,137.98,107199999.0
2005-12-26 14:08:00,137.957,138.014,137.957,137.991,85200000.0
2005-12-26 14:09:00,137.992,138.006,137.969,137.969,99599998.0
2005-12-26 14:10:00,137.948,137.981,137.948,137.974,64800000.0
2005-12-26 14:11:00,137.99,138.006,137.981,138.006,139900000.0
2005-12-26 14:12:00,138.007,138.02,137.977,137.997,146300002.0
2005-12-26 14:13:00,137.972,138.025,137.972,138.016,147199999.0
2005-12-26 14:14:00,138.024,138.058,138.001,138.058,106899999.0
2005-12-26 14:15:00,138.047,138.091,138.024,138.054,117099998.0
2005-12-26 14:16:00,138.057,138.065,138.018,138.033,94399998.0
2005-12-26 14:17:00,138.03,138.044,137.979,137.991,66100000.0
2005-12-26 14:18:00,137.985,138.0,137.959,137.972,51500000.0
2005-12-26 14:19:00,137.958,138.01,137.946,137.983,121700000.0
2005-12-26 14:20:00,137.985,137.985,137.936,137.968,115799998.0
2005-12-26 14:21:00,137.945,137.995,137.945,137.98,75200001.0
2005-12-26 14:22:00,137.975,137.978,137.95,137.95,153399997.0
2005-12-26 14:23:00,137.942,137.978,137.925,137.969,144799998.0
2005-12-26 14:24:00,137.955,137.971,137.896,137.936,135100000.0
2005-12-26 14:25:00,137.925,137.999,137.92,137.999,35800000.0
2005-12-26 14:26:00,138.016,138.016,138.0,138.008,59699998.0
2005-12-26 14:27:00,137.972,137.993,137.913,137.982,94399999.0
2005-12-26 14:28:00,137.933,137.945,137.916,137.942,134400004.0
2005-12-26 14:29:00,137.95,137.98,137.939,137.939,123600002.0
2005-12-26 14:30:00,137.942,137.975,137.925,137.957,122500000.0
2005-12-26 14:31:00,137.963,138.019,137.958,138.007,167699996.0
2005-12-26 14:32:00,138.008,138.008,137.896,137.905,55200000.0
2005-12-26 14:33:00,137.932,137.971,137.932,137.953,44800000.0
2005-12-26 14:34:00,137.94,137.974,137.93,137.961,86999999.0
2005-12-26 14:35:00,137.981,138.01,137.942,137.942,77700000.0
2005-12-26 14:36:00,137.955,137.981,137.95,137.972,120900002.0
2005-12-26 14:37:00,137.982,137.985,137.947,137.965,120400000.0
2005-12-26 14:38:00,137.925,138.026,137.924,137.957,165800002.0
2005-12-26 14:39:00,137.955,137.97,137.926,137.945,93499999.0
2005-12-26 14:40:00,137.978,138.031,137.968,138.031,133700004.0
2005-12-26 14:41:00,138.045,138.057,138.041,138.043,85899999.0
2005-12-26 14:42:00,138.052,138.076,138.046,138.058,120699996.0
2005-12-26 14:43:00,138.053,138.053,137.991,137.991,84999999.0
2005-12-26 14:44:00,137.997,138.054,137.997,138.03,125900002.0
2005-12-26 14:45:00,138.022,138.031,137.956,137.966,46300000.0
2005-12-26 14:46:00,137.96,137.974,137.905,137.909,169800003.0
2005-12-26 14:47:00,137.898,137.915,137.891,137.906,165300003.0
2005-12-26 14:48:00,137.952,137.964,137.902,137.916,87999999.0
2005-12-26 14:49:00,137.934,137.956,137.922,137.937,106699999.0
2005-12-26 14:50:00,137.938,137.974,137.93,137.971,64900001.0
2005-12-26 14:51:00,137.962,137.963,137.911,137.911,72900000.0
2005-12-26 14:52:00,137.91,137.99,137.91,137.99,173899999.0
2005-12-26 14:53:00,137.942,137.959,137.858,137.858,58000000.0
2005-12-26 14:54:00,137.873,137.956,137.873,137.956,64800000.0
2005-12-26 14:55:00,137.935,137.952,137.911,137.927,59000001.0
2005-12-26 14:56:00,137.942,137.943,137.899,137.902,82399999.0
2005-12-26 14:57:00,137.92,137.937,137.91,137.922,116700002.0
2005-12-26 14:58:00,137.91,137.949,137.88,137.88,80500002.0
2005-12-26 14:59:00,137.895,137.953,137.895,137.945,25400000.0
2005-12-26 15:00:00,137.938,137.974,137.928,137.931,84300000.0
2005-12-26 15:01:00,137.957,137.97,137.929,137.951,61300000.0
2005-12-26 15:02:00,137.902,137.955,137.902,137.921,59600000.0
2005-12-26 15:03:00,137.867,137.914,137.867,137.914,133200001.0
2005-12-26 15:04:00,137.894,137.905,137.848,137.886,123900002.0
2005-12-26 15:05:00,137.915,137.929,137.87,137.87,107900000.0
2005-12-26 15:06:00,137.877,137.908,137.863,137.903,95100001.0
2005-12-26 15:07:00,137.912,137.925,137.873,137.888,70299999.0
2005-12-26 15:08:00,137.838,137.876,137.829,137.858,97999998.0
2005-12-26 15:09:00,137.872,137.914,137.872,137.912,112599999.0
2005-12-26 15:10:00,137.886,137.969,137.886,137.963,126500001.0
2005-12-26 15:11:00,137.97,137.97,137.878,137.878,92299999.0
2005-12-26 15:12:00,137.916,137.916,137.817,137.822,178099999.0
2005-12-26 15:13:00,137.817,137.926,137.817,137.925,117899998.0
2005-12-26 15:14:00,137.905,137.93,137.876,137.892,98800001.0
2005-12-26 15:15:00,137.894,137.894,137.829,137.839,101000000.0
2005-12-26 15:16:00,137.863,137.863,137.814,137.845,75500001.0
2005-12-26 15:17:00,137.895,137.924,137.878,137.883,98000002.0
2005-12-26 15:18:00,137.908,137.945,137.908,137.913,69399999.0
2005-12-26 15:19:00,137.919,137.919,137.884,137.912,43999999.0
2005-12-26 15:20:00,137.91,137.918,137.844,137.868,111800000.0
2005-12-26 15:21:00,137.862,137.908,137.857,137.895,78299999.0
2005-12-26 15:22:00,137.841,137.841,137.831,137.831,21600000.0
2005-12-26 15:23:00,137.794,137.861,137.794,137.861,124699998.0
2005-12-26 15:24:00,137.885,137.944,137.869,137.944,92899999.0
2005-12-26 15:25:00,137.93,137.93,137.862,137.879,87799998.0
2005-12-26 15:26:00,137.9,137.908,137.88,137.88,126200001.0
2005-12-26 15:27:00,137.887,137.916,137.884,137.914,57800001.0
2005-12-26 15:28:00,137.904,137.923,137.874,137.897,58300000.0
2005-12-26 15:29:00,137.853,137.951,137.846,137.951,139000000.0
2005-12-26 15:30:00,137.893,137.922,137.87,137.879,103899999.0
2005-12-26 15:31:00,137.855,137.927,137.837,137.927,128099999.0
2005-12-26 15:32:00,137.869,137.984,137.854,137.984,100900002.0
2005-12-26 15:33:00,137.934,137.934,137.85,137.874,123099999.0
2005-12-26 15:34:00,138.005,138.019,137.927,137.944,105300001.0
2005-12-26 15:35:00,137.922,137.923,137.869,137.869,88700000.0
2005-12-26 15:36:00,137.917,137.918,137.875,137.891,100900001.0
2005-12-26 15:37:00,137.973,137.996,137.927,137.978,119000001.0
2005-12-26 15:38:00,138.017,138.019,137.968,138.009,109500002.0
2005-12-26 15:39:00,138.03,138.031,137.994,138.006,146099998.0
2005-12-26 15:40:00,137.982,137.995,137.947,137.947,80700001.0
2005-12-26 15:41:00,137.92,137.956,137.913,137.92,114900000.0
2005-12-26 15:42:00,137.932,137.954,137.93,137.938,162199997.0
2005-12-26 15:43:00,137.923,137.935,137.896,137.896,80000000.0
2005-12-26 15:44:00,137.93,137.93,137.889,137.913,104500001.0
2005-12-26 15:45:00,137.973,137.982,137.904,137.923,119600000.0
2005-12-26 15:46:00,137.888,137.947,137.888,137.91,51200001.0
2005-12-26 15:47:00,137.938,137.938,137.879,137.886,97600000.0
2005-12-26 15:48:00,137.898,137.935,137.891,137.896,108799999.0
2005-12-26 15:49:00,137.885,137.907,137.866,137.866,107100001.0
2005-12-26 15:50:00,137.823,137.881,137.81,137.874,118699998.0
2005-12-26 15:51:00,137.856,137.919,137.846,137.875,117700002.0
2005-12-26 15:52:00,137.875,137.901,137.861,137.9,86800000.0
2005-12-26 15:53:00,137.89,137.896,137.809,137.809,78399998.0
2005-12-26 15:54:00,137.827,137.864,137.809,137.826,55100000.0
2005-12-26 15:55:00,137.875,137.883,137.809,137.81,64800000.0
2005-12-26 15:56:00,137.8,137.828,137.792,137.818,92700002.0
2005-12-26 15:57:00,137.813,137.917,137.798,137.902,79300000.0
2005-12-26 15:58:00,137.867,137.902,137.837,137.881,90199998.0
2005-12-26 15:59:00,137.86,137.86,137.754,137.757,54400001.0
2005-12-26 16:00:00,137.797,137.879,137.797,137.859,139200003.0
2005-12-26 16:01:00,137.788,137.788,137.757,137.757,57400001.0
2005-12-26 16:02:00,137.81,137.819,137.741,137.793,77600001.0
2005-12-26 16:03:00,137.84,137.84,137.785,137.785,155400000.0
2005-12-26 16:04:00,137.775,137.79,137.747,137.747,125700001.0
2005-12-26 16:05:00,137.754,137.818,137.754,137.776,103900002.0
2005-12-26 16:06:00,137.753,137.777,137.745,137.755,54900001.0
2005-12-26 16:07:00,137.78,137.813,137.763,137.763,175900000.0
2005-12-26 16:08:00,137.787,137.795,137.76,137.775,131800001.0
2005-12-26 16:09:00,137.764,137.808,137.764,137.808,68800001.0
2005-12-26 16:10:00,137.807,137.81,137.735,137.75,90299999.0
2005-12-26 16:11:00,137.74,137.769,137.736,137.758,72599999.0
2005-12-26 16:12:00,137.767,137.822,137.767,137.808,84500000.0
2005-12-26 16:13:00,137.807,137.811,137.774,137.786,144399997.0
2005-12-26 16:14:00,137.785,137.799,137.759,137.791,84600001.0
2005-12-26 16:15:00,137.769,137.779,137.758,137.767,190900002.0
2005-12-26 16:16:00,137.805,137.836,137.778,137.787,64000000.0
2005-12-26 16:17:00,137.79,137.824,137.766,137.786,78000000.0
2005-12-26 16:18:00,137.785,137.799,137.771,137.779,142299999.0
2005-12-26 16:19:00,137.79,137.814,137.772,137.791,100999999.0
2005-12-26 16:20:00,137.803,137.839,137.786,137.786,105500000.0
2005-12-26 16:21:00,137.777,137.786,137.772,137.786,129500001.0
2005-12-26 16:22:00,137.822,137.855,137.792,137.855,118599999.0
2005-12-26 16:23:00,137.855,137.858,137.826,137.827,148500000.0
2005-12-26 16:24:00,137.854,137.875,137.812,137.82,97500000.0
2005-12-26 16:25:00,137.832,137.841,137.796,137.796,27900000.0
2005-12-26 16:26:00,137.79,137.817,137.76,137.76,82699999.0
2005-12-26 16:27:00,137.733,137.813,137.733,137.813,31700000.0
2005-12-26 16:28:00,137.807,137.824,137.763,137.781,101300000.0
2005-12-26 16:29:00,137.802,137.828,137.768,137.807,104800000.0
2005-12-26 16:30:00,137.805,137.805,137.766,137.775,32200000.0
2005-12-26 16:31:00,137.775,137.793,137.752,137.759,93599999.0
2005-12-26 16:32:00,137.81,137.825,137.779,137.798,93600002.0
2005-12-26 16:33:00,137.795,137.837,137.772,137.777,120400001.0
2005-12-26 16:34:00,137.753,137.844,137.741,137.741,146400001.0
2005-12-26 16:35:00,137.76,137.815,137.76,137.776,40000000.0
2005-12-26 16:36:00,137.753,137.79,137.751,137.775,206099999.0
2005-12-26 16:37:00,137.778,137.803,137.744,137.759,97000001.0
2005-12-26 16:38:00,137.798,137.842,137.798,137.82,161899995.0
2005-12-26 16:39:00,137.817,137.874,137.812,137.874,74199998.0
2005-12-26 16:40:00,137.844,137.865,137.774,137.778,78899999.0
2005-12-26 16:41:00,137.768,137.81,137.748,137.748,112100001.0
2005-12-26 16:42:00,137.806,137.82,137.753,137.805,58000000.0
2005-12-26 16:43:00,137.812,137.832,137.787,137.807,67699999.0
2005-12-26 16:44:00,137.772,137.805,137.752,137.805,104199999.0
2005-12-26 16:45:00,137.8,137.856,137.777,137.85,57400001.0
2005-12-26 16:46:00,137.812,137.829,137.753,137.776,121899997.0
2005-12-26 16:47:00,137.802,137.816,137.775,137.782,118399997.0
2005-12-26 16:48:00,137.776,137.825,137.756,137.819,90000001.0
2005-12-26 16:49:00,137.799,137.799,137.75,137.759,107099999.0
2005-12-26 16:50:00,137.806,137.825,137.776,137.825,106599998.0
2005-12-26 16:51:00,137.826,137.826,137.763,137.801,168700001.0
2005-12-26 16:52:00,137.822,137.83,137.778,137.826,157999996.0
2005-12-26 16:53:00,137.846,137.846,137.823,137.833,67000000.0
2005-12-26 16:54:00,137.833,137.833,137.787,137.819,98799999.0
2005-12-26 16:55:00,137.815,137.853,137.799,137.85,86700000.0
2005-12-26 16:56:00,137.801,137.854,137.786,137.849,122900000.0
2005-12-26 16:57:00,137.847,137.859,137.8,137.818,29700000.0
2005-12-26 16:58:00,137.84,137.84,137.76,137.766,109200000.0
2005-12-26 16:59:00,137.767,137.767,137.724,137.724,72500000.0
2005-12-26 17:00:00,137.726,137.734,137.7,137.7,159700000.0
2005-12-26 17:01:00,137.687,137.794,137.687,137.794,30100000.0
2005-12-26 17:02:00,137.805,137.824,137.78,137.806,113499999.0
2005-12-26 17:03:00,137.778,137.824,137.776,137.78,74299999.0
2005-12-26 17:04:00,137.78,137.797,137.749,137.766,128499999.0
2005-12-26 17:05:00,137.763,137.791,137.755,137.776,45700000.0
2005-12-26 17:06:00,137.825,137.877,137.814,137.877,123100001.0
2005-12-26 17:07:00,137.902,137.912,137.819,137.841,79100000.0
2005-12-26 17:08:00,137.867,137.869,137.838,137.845,99000000.0
2005-12-26 17:09:00,137.828,137.863,137.815,137.855,56000000.0
2005-12-26 17:10:00,137.818,137.859,137.805,137.848,116399999.0
2005-12-26 17:11:00,137.866,137.866,137.781,137.797,91799999.0
2005-12-26 17:12:00,137.825,137.839,137.799,137.8,72100001.0
2005-12-26 17:13:00,137.807,137.825,137.771,137.813,128800001.0
2005-12-26 17:14:00,137.85,137.86,137.804,137.811,187400005.0
2005-12-26 17:15:00,137.817,137.823,137.776,137.814,129199999.0
2005-12-26 17:16:00,137.832,137.846,137.779,137.779,70400001.0
2005-12-26 17:17:00,137.82,137.835,137.796,137.811,130099998.0
2005-12-26 17:18:00,137.834,137.84,137.78,137.78,155800002.0
2005-12-26 17:19:00,137.775,137.858,137.775,137.834,105000001.0
2005-12-26 17:20:00,137.813,137.828,137.79,137.816,72800000.0
2005-12-26 17:21:00,137.853,137.853,137.752,137.782,122399999.0
2005-12-26 17:22:00,137.795,137.836,137.77,137.836,205799999.0
2005-12-26 17:23:00,137.78,137.805,137.775,137.787,84800001.0
2005-12-26 17:24:00,137.746,137.805,137.739,137.805,151099999.0
2005-12-26 17:25:00,137.795,137.81,137.772,137.81,51800000.0
2005-12-26 17:26:00,137.785,137.826,137.779,137.803,137100002.0
2005-12-26 17:27:00,137.788,137.816,137.767,137.767,206099998.0
2005-12-26 17:28:00,137.755,137.792,137.755,137.78,120500000.0
2005-12-26 17:29:00,137.791,137.81,137.75,137.769,209100000.0
2005-12-26 17:30:00,137.751,137.773,137.728,137.754,138699998.0
2005-12-26 17:31:00,137.741,137.741,137.692,137.707,141000001.0
2005-12-26 17:32:00,137.725,137.769,137.725,137.749,102400001.0
2005-12-26 17:33:00,137.749,137.78,137.736,137.776,58800000.0
2005-12-26 17:34:00,137.722,137.8,137.718,137.795,42000000.0
2005-12-26 17:35:00,137.795,137.795,137.717,137.717,95199999.0
2005-12-26 17:36:00,137.732,137.759,137.716,137.759,201700003.0
2005-12-26 17:37:00,137.751,137.762,137.737,137.762,43900000.0
2005-12-26 17:38:00,137.745,137.791,137.745,137.791,114400003.0
2005-12-26 17:39:00,137.807,137.817,137.807,137.807,239599998.0
2005-12-26 17:40:00,137.811,137.824,137.771,137.794,114300002.0
2005-12-26 17:41:00,137.806,137.816,137.776,137.816,113399998.0
2005-12-26 17:42:00,137.836,137.836,137.784,137.784,83700000.0
2005-12-26 17:43:00,137.763,137.776,137.747,137.764,94700000.0
2005-12-26 17:44:00,137.755,137.783,137.735,137.783,32800000.0
2005-12-26 17:45:00,137.795,137.795,137.761,137.765,77600001.0
2005-12-26 17:46:00,137.78,137.785,137.767,137.775,88800001.0
2005-12-26 17:47:00,137.786,137.827,137.752,137.827,86400000.0
2005-12-26 17:48:00,137.836,137.87,137.835,137.835,85500002.0
2005-12-26 17:49:00,137.825,137.844,137.779,137.779,71900000.0
2005-12-26 17:50:00,137.805,137.808,137.719,137.719,99899998.0
2005-12-26 17:51:00,137.707,137.751,137.707,137.751,64799999.0
2005-12-26 17:52:00,137.735,137.773,137.725,137.773,105300000.0
2005-12-26 17:53:00,137.785,137.787,137.731,137.735,165999997.0
2005-12-26 17:54:00,137.741,137.767,137.724,137.756,83600000.0
2005-12-26 17:55:00,137.742,137.751,137.708,137.745,37200000.0
2005-12-26 17:56:00,137.715,137.782,137.708,137.734,48000000.0
2005-12-26 17:57:00,137.727,137.822,137.727,137.814,97900001.0
2005-12-26 17:58:00,137.757,137.797,137.727,137.79,98599999.0
2005-12-26 17:59:00,137.765,137.765,137.696,137.696,66099999.0
2005-12-26 18:00:00,137.693,137.73,137.687,137.726,96100001.0
2005-12-26 18:01:00,137.707,137.739,137.685,137.734,1416099993.0
2005-12-26 18:02:00,137.76,137.77,137.76,137.76,2081900000.0
2005-12-26 18:03:00,137.726,137.743,137.691,137.722,2081900000.0
2005-12-26 18:04:00,137.702,137.739,137.679,137.737,1493600003.0
2005-12-26 18:05:00,137.736,137.748,137.665,137.715,1636999998.0
2005-12-26 18:06:00,137.699,137.774,137.688,137.727,1065499999.0
2005-12-26 18:07:00,137.735,137.746,137.69,137.707,1827799991.0
2005-12-26 18:08:00,137.725,137.746,137.695,137.704,1716299995.0
2005-12-26 18:09:00,137.715,137.754,137.682,137.693,1419099997.0
2005-12-26 18:10:00,137.731,137.763,137.689,137.727,1021599996.0
2005-12-26 18:11:00,137.727,137.753,137.698,137.73,771600000.0
2005-12-26 18:12:00,137.7,137.717,137.683,137.683,813899997.0
2005-12-26 18:13:00,137.694,137.826,137.694,137.818,1389300000.0
2005-12-26 18:14:00,137.786,137.827,137.765,137.803,1293999999.0
2005-12-26 18:15:00,137.798,137.845,137.772,137.818,1513399998.0
2005-12-26 18:16:00,137.77,137.807,137.738,137.782,1620900007.0
2005-12-26 18:17:00,137.788,137.816,137.758,137.774,678100003.0
2005-12-26 18:18:00,137.773,137.78,137.728,137.763,746000004.0
2005-12-26 18:19:00,137.77,137.786,137.754,137.779,575700001.0
2005-12-26 18:20:00,137.755,137.769,137.745,137.753,1677499999.0
2005-12-26 18:21:00,137.756,137.756,137.741,137.749,1301599996.0
2005-12-26 18:22:00,137.752,137.762,137.74,137.762,1068500007.0
2005-12-26 18:23:00,137.748,137.757,137.73,137.74,1455999992.0
2005-12-26 18:24:00,137.74,137.767,137.725,137.725,969399998.0
2005-12-26 18:25:00,137.721,137.751,137.709,137.713,1111400009.0
2005-12-26 18:26:00,137.734,137.773,137.721,137.75,856800005.0
2005-12-26 18:27:00,137.746,137.753,137.732,137.742,667299999.0
2005-12-26 18:28:00,137.745,137.792,137.726,137.778,819999996.0
2005-12-26 18:29:00,137.779,137.792,137.736,137.792,776599999.0
2005-12-26 18:30:00,137.792,137.802,137.745,137.802,522099998.0
2005-12-26 18:31:00,137.808,137.811,137.795,137.798,966700008.0
2005-12-26 18:32:00,137.79,137.807,137.788,137.793,1385000000.0
2005-12-26 18:33:00,137.792,137.815,137.792,137.798,1395699995.0
2005-12-26 18:34:00,137.798,137.81,137.789,137.79,1116600002.0
2005-12-26 18:35:00,137.804,137.809,137.788,137.8,1176900000.0
2005-12-26 18:36:00,137.799,137.81,137.789,137.804,646800000.0
2005-12-26 18:37:00,137.785,137.785,137.697,137.744,563899999.0
2005-12-26 18:38:00,137.795,137.827,137.772,137.805,346399999.0
2005-12-26 18:39:00,137.81,137.839,137.81,137.821,472499995.0
2005-12-26 18:40:00,137.818,137.837,137.812,137.831,950499998.0
2005-12-26 18:41:00,137.799,137.806,137.764,137.795,342999996.0
2005-12-26 18:42:00,137.772,137.775,137.714,137.724,862600000.0
2005-12-26 18:43:00,137.733,137.763,137.718,137.73,265999997.0
2005-12-26 18:44:00,137.762,137.789,137.742,137.742,461000000.0
2005-12-26 18:45:00,137.732,137.743,137.73,137.738,206699997.0
2005-12-26 18:46:00,137.731,137.74,137.725,137.728,651099997.0
2005-12-26 18:47:00,137.737,137.812,137.737,137.761,226799999.0
2005-12-26 18:48:00,137.793,137.812,137.691,137.691,701100004.0
2005-12-26 18:49:00,137.688,137.727,137.688,137.703,551600004.0
2005-12-26 18:50:00,137.702,137.782,137.699,137.757,807799998.0
2005-12-26 18:51:00,137.763,137.763,137.694,137.72,703099994.0
2005-12-26 18:52:00,137.752,137.801,137.752,137.773,709900003.0
2005-12-26 18:53:00,137.768,137.79,137.718,137.723,1090400000.0
2005-12-26 18:54:00,137.763,137.763,137.723,137.745,862600004.0
2005-12-26 18:55:00,137.735,137.744,137.714,137.725,808499996.0
2005-12-26 18:56:00,137.754,137.796,137.739,137.753,483699999.0
2005-12-26 18:57:00,137.758,137.808,137.758,137.792,584600001.0
2005-12-26 18:58:00,137.795,137.795,137.72,137.727,643599996.0
2005-12-26 18:59:00,137.715,137.729,137.713,137.727,790700001.0
2005-12-26 19:00:00,137.761,137.772,137.753,137.76,284200002.0
2005-12-26 19:01:00,137.76,137.766,137.75,137.759,309899997.0
2005-12-26 19:02:00,137.729,137.736,137.716,137.734,324600001.0
2005-12-26 19:03:00,137.732,137.744,137.727,137.729,920700007.0
2005-12-26 19:04:00,137.731,137.738,137.724,137.724,414499995.0
2005-12-26 19:05:00,137.728,137.742,137.72,137.72,619700002.0
2005-12-26 19:06:00,137.724,137.737,137.717,137.73,868599997.0
2005-12-26 19:07:00,137.725,137.739,137.72,137.725,905700003.0
2005-12-26 19:08:00,137.725,137.743,137.718,137.718,687800000.0
2005-12-26 19:09:00,137.717,137.811,137.702,137.808,685699995.0
2005-12-26 19:10:00,137.798,137.798,137.735,137.736,152499999.0
2005-12-26 19:11:00,137.729,137.737,137.72,137.725,372200000.0
2005-12-26 19:12:00,137.735,137.769,137.726,137.769,415299999.0
2005-12-26 19:13:00,137.768,137.769,137.737,137.742,88300000.0
2005-12-26 19:14:00,137.698,137.725,137.677,137.709,256700003.0
2005-12-26 19:15:00,137.697,137.71,137.696,137.7,925100004.0
2005-12-26 19:16:00,137.731,137.77,137.731,137.77,331000000.0
2005-12-26 19:17:00,137.753,137.753,137.71,137.712,335300003.0
2005-12-26 19:18:00,137.75,137.788,137.746,137.767,209499998.0
2005-12-26 19:19:00,137.757,137.765,137.692,137.693,483999998.0
2005-12-26 19:20:00,137.707,137.721,137.703,137.71,244599999.0
2005-12-26 19:21:00,137.722,137.766,137.722,137.756,447000001.0
2005-12-26 19:22:00,137.776,137.83,137.776,137.8,68799999.0
2005-12-26 19:23:00,137.807,137.832,137.798,137.814,1269300001.0
2005-12-26 19:24:00,137.807,137.816,137.782,137.816,638400000.0
2005-12-26 19:25:00,137.819,137.843,137.792,137.802,604999996.0
2005-12-26 19:26:00,137.801,137.868,137.8,137.85,1113300001.0
2005-12-26 19:27:00,137.846,137.854,137.751,137.816,681899997.0
2005-12-26 19:28:00,137.866,137.873,137.845,137.845,602699996.0
2005-12-26 19:29:00,137.845,137.853,137.829,137.83,299600000.0
2005-12-26 19:30:00,137.856,137.882,137.788,137.788,736299992.0
2005-12-26 19:31:00,137.79,137.846,137.79,137.822,741599999.0
2005-12-26 19:32:00,137.822,137.84,137.822,137.832,685800002.0
2005-12-26 19:33:00,137.834,137.841,137.823,137.836,583200001.0
2005-12-26 19:34:00,137.845,137.852,137.834,137.848,1053800002.0
2005-12-26 19:35:00,137.837,137.87,137.794,137.797,723799999.0
2005-12-26 19:36:00,137.833,137.836,137.801,137.81,441799999.0
2005-12-26 19:37:00,137.8,137.806,137.795,137.806,79799997.0
2005-12-26 19:38:00,137.819,137.823,137.805,137.805,600000004.0
2005-12-26 19:39:00,137.803,137.82,137.801,137.805,638399998.0
2005-12-26 19:40:00,137.8,137.808,137.795,137.808,544300000.0
2005-12-26 19:41:00,137.806,137.824,137.801,137.807,753100006.0
2005-12-26 19:42:00,137.819,137.822,137.797,137.807,602700004.0
2005-12-26 19:43:00,137.823,137.833,137.796,137.796,178999998.0
2005-12-26 19:44:00,137.831,137.848,137.801,137.805,498700004.0
2005-12-26 19:45:00,137.797,137.836,137.796,137.836,104000001.0
2005-12-26 19:46:00,137.852,137.933,137.789,137.862,373099999.0
2005-12-26 19:47:00,137.862,137.914,137.859,137.872,176000000.0
2005-12-26 19:48:00,137.882,137.939,137.872,137.939,851399995.0
2005-12-26 19:49:00,137.895,137.931,137.895,137.92,210099998.0
2005-12-26 19:50:00,137.864,137.906,137.801,137.844,476400001.0
2005-12-26 19:51:00,137.853,137.897,137.853,137.856,334300000.0
2005-12-26 19:52:00,137.833,137.852,137.833,137.835,529399999.0
2005-12-26 19:53:00,137.84,137.863,137.799,137.804,398599997.0
2005-12-26 19:54:00,137.825,137.835,137.812,137.816,405699999.0
2005-12-26 19:55:00,137.827,137.847,137.781,137.783,254100001.0
2005-12-26 19:56:00,137.804,137.829,137.793,137.825,494799999.0
2005-12-26 19:57:00,137.821,137.842,137.794,137.802,547200000.0
2005-12-26 19:58:00,137.757,137.801,137.732,137.783,533299998.0
2005-12-26 19:59:00,137.776,137.838,137.776,137.808,604699994.0
2005-12-26 20:00:00,137.759,137.822,137.736,137.741,203200000.0
2005-12-26 20:01:00,137.731,137.736,137.719,137.736,315200002.0
2005-12-26 20:02:00,137.789,137.798,137.774,137.796,361200004.0
2005-12-26 20:03:00,137.8,137.8,137.748,137.752,174999999.0
2005-12-26 20:04:00,137.776,137.817,137.764,137.791,439899998.0
2005-12-26 20:05:00,137.795,137.846,137.781,137.836,688799997.0
2005-12-26 20:06:00,137.842,137.852,137.832,137.846,461199995.0
2005-12-26 20:07:00,137.838,137.838,137.767,137.784,371099996.0
2005-12-26 20:08:00,137.785,137.832,137.781,137.798,691600003.0
2005-12-26 20:09:00,137.807,137.818,137.803,137.813,339299997.0
2005-12-26 20:10:00,137.806,137.816,137.762,137.816,371300002.0
2005-12-26 20:11:00,137.834,137.836,137.802,137.817,689099997.0
2005-12-26 20:12:00,137.81,137.823,137.804,137.804,855099995.0
2005-12-26 20:13:00,137.802,137.819,137.802,137.815,310199999.0
2005-12-26 20:14:00,137.796,137.796,137.754,137.754,478099999.0
2005-12-26 20:15:00,137.755,137.768,137.74,137.755,803099997.0
2005-12-26 20:16:00,137.755,137.771,137.748,137.748,339099999.0
2005-12-26 20:17:00,137.747,137.767,137.747,137.758,239100000.0
2005-12-26 20:18:00,137.767,137.767,137.754,137.754,206799999.0
2005-12-26 20:19:00,137.753,137.771,137.748,137.748,400800000.0
2005-12-26 20:20:00,137.75,137.765,137.75,137.762,185000002.0
2005-12-26 20:21:00,137.76,137.766,137.752,137.76,353099999.0
2005-12-26 20:22:00,137.752,137.765,137.746,137.757,415799999.0
2005-12-26 20:23:00,137.754,137.771,137.754,137.763,377499999.0
2005-12-26 20:24:00,137.76,137.799,137.755,137.78,286900000.0
2005-12-26 20:25:00,137.778,137.795,137.745,137.745,412200001.0
2005-12-26 20:26:00,137.791,137.795,137.782,137.783,456600002.0
2005-12-26 20:27:00,137.782,137.796,137.782,137.787,611799995.0
2005-12-26 20:28:00,137.783,137.783,137.742,137.753,972899997.0
2005-12-26 20:29:00,137.741,137.746,137.699,137.705,1206199987.0
2005-12-26 20:30:00,137.722,137.738,137.708,137.738,1702699993.0
2005-12-26 20:31:00,137.737,137.741,137.719,137.729,1256599999.0
2005-12-26 20:32:00,137.735,137.815,137.735,137.815,1266500001.0
2005-12-26 20:33:00,137.801,137.809,137.76,137.803,455600002.0
2005-12-26 20:34:00,137.8,137.802,137.779,137.79,336999996.0
2005-12-26 20:35:00,137.786,137.786,137.764,137.78,426499992.0
2005-12-26 20:36:00,137.779,137.785,137.738,137.738,694900000.0
2005-12-26 20:37:00,137.737,137.755,137.705,137.744,453799999.0
2005-12-26 20:38:00,137.715,137.715,137.68,137.693,706099998.0
2005-12-26 20:39:00,137.692,137.706,137.687,137.691,711399997.0
2005-12-26 20:40:00,137.685,137.707,137.685,137.692,1099800005.0
2005-12-26 20:41:00,137.695,137.71,137.693,137.695,422799994.0
2005-12-26 20:42:00,137.704,137.711,137.698,137.702,326700001.0
2005-12-26 20:43:00,137.706,137.707,137.688,137.698,538200001.0
2005-12-26 20:44:00,137.703,137.745,137.698,137.738,878500001.0
2005-12-26 20:45:00,137.747,137.765,137.708,137.708,695300006.0
2005-12-26 20:46:00,137.71,137.719,137.703,137.712,850400002.0
2005-12-26 20:47:00,137.712,137.75,137.712,137.742,864499999.0
2005-12-26 20:48:00,137.749,137.767,137.745,137.745,649900005.0
2005-12-26 20:49:00,137.751,137.759,137.747,137.748,528999996.0
2005-12-26 20:50:00,137.775,137.809,137.767,137.808,1287099999.0
2005-12-26 20:51:00,137.812,137.815,137.803,137.803,489599997.0
2005-12-26 20:52:00,137.797,137.847,137.797,137.811,146099999.0
2005-12-26 20:53:00,137.799,137.799,137.725,137.725,716799993.0
2005-12-26 20:54:00,137.744,137.781,137.738,137.781,218199998.0
2005-12-26 20:55:00,137.777,137.788,137.764,137.773,953299989.0
2005-12-26 20:56:00,137.785,137.829,137.785,137.82,1142900000.0
2005-12-26 20:57:00,137.775,137.794,137.733,137.733,801100003.0
2005-12-26 20:58:00,137.774,137.806,137.769,137.788,1065599995.0
2005-12-26 20:59:00,137.788,137.8,137.751,137.753,1091999999.0
2005-12-26 21:00:00,137.769,137.782,137.764,137.779,1165499996.0
2005-12-26 21:01:00,137.775,137.778,137.759,137.775,859099998.0
2005-12-26 21:02:00,137.73,137.745,137.719,137.719,467500000.0
2005-12-26 21:03:00,137.736,137.817,137.733,137.775,964300003.0
2005-12-26 21:04:00,137.794,137.794,137.699,137.719,500100000.0
2005-12-26 21:05:00,137.709,137.809,137.709,137.763,596200001.0
2005-12-26 21:06:00,137.782,137.785,137.772,137.784,608099998.0
2005-12-26 21:07:00,137.783,137.818,137.772,137.818,472600001.0
2005-12-26 21:08:00,137.765,137.773,137.748,137.765,455299997.0
2005-12-26 21:09:00,137.755,137.756,137.714,137.714,220800001.0
2005-12-26 21:10:00,137.75,137.76,137.749,137.752,306900004.0
2005-12-26 21:11:00,137.745,137.757,137.742,137.742,243400002.0
2005-12-26 21:12:00,137.731,137.742,137.724,137.724,342300001.0
2005-12-26 21:13:00,137.732,137.748,137.732,137.74,441100001.0
2005-12-26 21:14:00,137.725,137.748,137.725,137.739,785800000.0
2005-12-26 21:15:00,137.746,137.787,137.739,137.787,691099997.0
2005-12-26 21:16:00,137.762,137.771,137.733,137.733,519399997.0
2005-12-26 21:17:00,137.724,137.742,137.724,137.731,617900000.0
2005-12-26 21:18:00,137.757,137.775,137.757,137.758,336800004.0
2005-12-26 21:19:00,137.757,137.779,137.757,137.77,635500010.0
2005-12-26 21:20:00,137.752,137.756,137.74,137.741,954200000.0
2005-12-26 21:21:00,137.739,137.761,137.739,137.755,503899999.0
2005-12-26 21:22:00,137.754,137.758,137.736,137.744,810500000.0
2005-12-26 21:23:00,137.749,137.759,137.745,137.757,652099994.0
2005-12-26 21:24:00,137.75,137.8,137.741,137.743,421800000.0
2005-12-26 21:25:00,137.753,137.847,137.753,137.807,649799998.0
2005-12-26 21:26:00,137.776,137.786,137.765,137.769,277800002.0
2005-12-26 21:27:00,137.767,137.771,137.752,137.768,162300001.0
2005-12-26 21:28:00,137.777,137.785,137.777,137.778,120800001.0
2005-12-26 21:29:00,137.782,137.791,137.761,137.761,247300003.0
2005-12-26 21:30:00,137.757,137.814,137.757,137.78,275900002.0
2005-12-26 21:31:00,137.776,137.823,137.776,137.788,84799999.0
2005-12-26 21:32:00,137.749,137.758,137.738,137.756,593700006.0
2005-12-26 21:33:00,137.755,137.755,137.743,137.743,128800000.0
2005-12-26 21:34:00,137.742,137.759,137.742,137.749,285299999.0
2005-12-26 21:35:00,137.755,137.769,137.755,137.76,332199996.0
2005-12-26 21:36:00,137.775,137.775,137.723,137.762,224600000.0
2005-12-26 21:37:00,137.787,137.796,137.779,137.779,85500000.0
2005-12-26 21:38:00,137.809,137.817,137.801,137.817,111999999.0
2005-12-26 21:39:00,137.823,137.847,137.808,137.828,200600001.0
2005-12-26 21:40:00,137.778,137.783,137.759,137.783,220300000.0
2005-12-26 21:41:00,137.783,137.783,137.769,137.774,156100001.0
2005-12-26 21:42:00,137.818,137.852,137.797,137.809,387999997.0
2005-12-26 21:43:00,137.8,137.812,137.797,137.8,355399999.0
2005-12-26 21:44:00,137.78,137.789,137.769,137.769,593800002.0
2005-12-26 21:45:00,137.78,137.787,137.77,137.778,175200001.0
2005-12-26 21:46:00,137.782,137.79,137.775,137.777,445000000.0
2005-12-26 21:47:00,137.781,137.793,137.778,137.785,442399997.0
2005-12-26 21:48:00,137.778,137.786,137.775,137.785,106499998.0
2005-12-26 21:49:00,137.777,137.789,137.774,137.78,106399998.0
2005-12-26 21:50:00,137.772,137.793,137.77,137.78,58699999.0
2005-12-26 21:51:00,137.769,137.864,137.764,137.813,172700000.0
2005-12-26 21:52:00,137.768,137.779,137.745,137.745,128499999.0
2005-12-26 21:53:00,137.744,137.744,137.736,137.736,156600001.0
2005-12-26 21:54:00,137.772,137.782,137.768,137.773,85000001.0
2005-12-26 21:55:00,137.773,137.776,137.731,137.731,55699999.0
2005-12-26 21:56:00,137.742,137.768,137.742,137.768,84799998.0
2005-12-26 21:57:00,137.763,137.766,137.748,137.758,120599998.0
2005-12-26 21:58:00,137.758,137.771,137.755,137.771,63800000.0
2005-12-26 21:59:00,137.76,137.77,137.752,137.752,147000000.0
2005-12-26 22:00:00,137.754,137.794,137.754,137.758,279100000.0
2005-12-26 22:01:00,137.747,137.747,137.717,137.717,362299994.0
2005-12-26 22:02:00,137.718,137.722,137.707,137.71,552899994.0
2005-12-26 22:03:00,137.713,137.73,137.713,137.719,229999998.0
2005-12-26 22:04:00,137.724,137.73,137.711,137.714,195899996.0
2005-12-26 22:05:00,137.728,137.759,137.725,137.725,213099995.0
2005-12-26 22:06:00,137.718,137.724,137.71,137.721,107600000.0
2005-12-26 22:07:00,137.722,137.722,137.709,137.72,116999999.0
2005-12-26 22:08:00,137.725,137.726,137.714,137.725,217899997.0
2005-12-26 22:09:00,137.726,137.726,137.716,137.719,63200000.0
2005-12-26 22:10:00,137.737,137.76,137.729,137.757,280300002.0
2005-12-26 22:11:00,137.747,137.747,137.712,137.733,195900002.0
2005-12-26 22:12:00,137.735,137.743,137.731,137.731,285199997.0
2005-12-26 22:13:00,137.73,137.743,137.721,137.725,164400002.0
2005-12-26 22:14:00,137.728,137.74,137.728,137.728,103199998.0
2005-12-26 22:15:00,137.725,137.775,137.725,137.745,196000000.0
2005-12-26 22:16:00,137.761,137.766,137.73,137.73,97199998.0
2005-12-26 22:17:00,137.724,137.724,137.713,137.713,54300000.0
2005-12-26 22:18:00,137.723,137.734,137.723,137.73,169700000.0
2005-12-26 22:19:00,137.729,137.734,137.721,137.721,65200000.0
2005-12-26 22:20:00,137.753,137.787,137.734,137.773,119100004.0
2005-12-26 22:21:00,137.807,137.807,137.795,137.795,155299997.0
2005-12-26 22:22:00,137.754,137.755,137.743,137.749,258800000.0
2005-12-26 22:23:00,137.749,137.758,137.744,137.758,268800000.0
2005-12-26 22:24:00,137.757,137.757,137.743,137.746,69800000.0
2005-12-26 22:25:00,137.766,137.821,137.766,137.811,262299998.0
2005-12-26 22:26:00,137.79,137.801,137.785,137.787,154399995.0
2005-12-26 22:27:00,137.782,137.821,137.756,137.796,548399998.0
2005-12-26 22:28:00,137.762,137.769,137.742,137.742,311199993.0
2005-12-26 22:29:00,137.745,137.755,137.745,137.752,107599999.0
2005-12-26 22:30:00,137.748,137.755,137.744,137.755,75099999.0
2005-12-26 22:31:00,137.747,137.749,137.737,137.747,124699999.0
2005-12-26 22:32:00,137.75,137.753,137.74,137.745,188999999.0
2005-12-26 22:33:00,137.749,137.758,137.738,137.758,252399998.0
2005-12-26 22:34:00,137.75,137.756,137.743,137.745,224099999.0
2005-12-26 22:35:00,137.735,137.748,137.715,137.715,143600000.0
2005-12-26 22:36:00,137.745,137.757,137.74,137.748,309100000.0
2005-12-26 22:37:00,137.753,137.753,137.736,137.752,260300004.0
2005-12-26 22:38:00,137.752,137.752,137.74,137.752,171600002.0
2005-12-26 22:39:00,137.753,137.761,137.704,137.738,342500007.0
2005-12-26 22:40:00,137.704,137.717,137.691,137.708,400099999.0
2005-12-26 22:41:00,137.708,137.82,137.702,137.772,126600000.0
2005-12-26 22:42:00,137.823,137.835,137.823,137.832,326900002.0
2005-12-26 22:43:00,137.825,137.825,137.8,137.807,150600004.0
2005-12-26 22:44:00,137.811,137.816,137.799,137.802,284800001.0
2005-12-26 22:45:00,137.802,137.812,137.793,137.793,428599995.0
2005-12-26 22:46:00,137.775,137.786,137.747,137.757,62700000.0
2005-12-26 22:47:00,137.732,137.732,137.665,137.665,107399998.0
2005-12-26 22:48:00,137.656,137.664,137.647,137.655,239199998.0
2005-12-26 22:49:00,137.659,137.71,137.659,137.697,317300001.0
2005-12-26 22:50:00,137.705,137.715,137.699,137.699,113800000.0
2005-12-26 22:51:00,137.698,137.717,137.698,137.705,130700000.0
2005-12-26 22:52:00,137.704,137.715,137.697,137.711,144499999.0
2005-12-26 22:53:00,137.707,137.717,137.697,137.697,160500000.0
2005-12-26 22:54:00,137.701,137.737,137.697,137.731,122800001.0
2005-12-26 22:55:00,137.731,137.756,137.692,137.692,137700001.0
2005-12-26 22:56:00,137.661,137.72,137.661,137.72,179800000.0
2005-12-26 22:57:00,137.725,137.761,137.709,137.715,159199998.0
2005-12-26 22:58:00,137.714,137.722,137.694,137.694,103099998.0
2005-12-26 22:59:00,137.684,137.684,137.649,137.655,172300000.0
2005-12-26 23:00:00,137.729,137.745,137.729,137.745,107100000.0
2005-12-26 23:01:00,137.796,137.799,137.776,137.799,157200001.0
2005-12-26 23:02:00,137.745,137.76,137.735,137.735,104299998.0
2005-12-26 23:03:00,137.74,137.753,137.723,137.753,103400000.0
2005-12-26 23:04:00,137.748,137.758,137.701,137.701,107100000.0
2005-12-26 23:05:00,137.69,137.709,137.69,137.693,169800001.0
2005-12-26 23:06:00,137.717,137.717,137.685,137.69,71600000.0
2005-12-26 23:07:00,137.694,137.694,137.658,137.663,139499999.0
2005-12-26 23:08:00,137.633,137.683,137.633,137.673,84899999.0
2005-12-26 23:09:00,137.692,137.695,137.683,137.683,42800000.0
2005-12-26 23:10:00,137.686,137.693,137.676,137.689,60800000.0
2005-12-26 23:11:00,137.682,137.684,137.682,137.683,62300001.0
2005-12-26 23:12:00,137.673,137.697,137.668,137.697,65100001.0
2005-12-26 23:13:00,137.656,137.711,137.654,137.694,87400000.0
2005-12-26 23:14:00,137.66,137.666,137.648,137.656,73699998.0
2005-12-26 23:15:00,137.64,137.64,137.625,137.634,66799999.0
2005-12-26 23:16:00,137.616,137.627,137.61,137.621,41100000.0
2005-12-26 23:17:00,137.61,137.619,137.605,137.613,105400000.0
2005-12-26 23:18:00,137.614,137.621,137.614,137.621,10400000.0
2005-12-26 23:19:00,137.616,137.616,137.6,137.608,90299998.0
2005-12-26 23:20:00,137.613,137.679,137.605,137.679,160799999.0
2005-12-26 23:21:00,137.642,137.648,137.597,137.597,69700000.0
2005-12-26 23:22:00,137.577,137.63,137.57,137.62,96700000.0
2005-12-26 23:23:00,137.637,137.665,137.637,137.657,116000000.0
2005-12-26 23:24:00,137.678,137.69,137.668,137.687,49200000.0
2005-12-26 23:25:00,137.663,137.705,137.654,137.675,103599999.0
2005-12-26 23:26:00,137.654,137.669,137.597,137.597,75600000.0
2005-12-26 23:27:00,137.602,137.607,137.577,137.577,104300001.0
2005-12-26 23:28:00,137.618,137.655,137.618,137.623,45599999.0
2005-12-26 23:29:00,137.618,137.665,137.606,137.665,135999999.0
2005-12-26 23:30:00,137.64,137.665,137.64,137.659,83499999.0
2005-12-26 23:31:00,137.648,137.669,137.629,137.629,96400000.0
2005-12-26 23:32:00,137.632,137.634,137.603,137.61,88599999.0
2005-12-26 23:33:00,137.63,137.678,137.63,137.675,55200000.0
2005-12-26 23:34:00,137.653,137.653,137.627,137.634,49400000.0
2005-12-26 23:35:00,137.643,137.652,137.632,137.652,106599998.0
2005-12-26 23:36:00,137.647,137.651,137.636,137.641,109599999.0
2005-12-26 23:37:00,137.642,137.67,137.636,137.651,61300000.0
2005-12-26 23:38:00,137.638,137.698,137.638,137.667,175900000.0
2005-12-26 23:39:00,137.678,137.717,137.678,137.717,25600000.0
2005-12-26 23:40:00,137.722,137.74,137.719,137.74,79700001.0
2005-12-26 23:41:00,137.73,137.731,137.68,137.68,149400001.0
2005-12-26 23:42:00,137.715,137.729,137.695,137.702,226800003.0
2005-12-26 23:43:00,137.69,137.705,137.686,137.705,91800000.0
2005-12-26 23:44:00,137.705,137.725,137.698,137.717,123600002.0
2005-12-26 23:45:00,137.703,137.85,137.685,137.85,121899996.0
2005-12-26 23:46:00,137.843,137.852,137.778,137.778,102000001.0
2005-12-26 23:47:00,137.764,137.805,137.749,137.805,170300001.0
2005-12-26 23:48:00,137.797,137.799,137.695,137.695,128199999.0
2005-12-26 23:49:00,137.675,137.723,137.671,137.695,135899998.0
2005-12-26 23:50:00,137.715,137.74,137.715,137.722,148500001.0
2005-12-26 23:51:00,137.71,137.723,137.699,137.703,97500002.0
2005-12-26 23:52:00,137.684,137.744,137.678,137.739,154299999.0
2005-12-26 23:53:00,137.734,137.734,137.692,137.698,83699999.0
2005-12-26 23:54:00,137.714,137.72,137.692,137.697,64800000.0
2005-12-26 23:55:00,137.688,137.727,137.667,137.667,178299998.0
2005-12-26 23:56:00,137.685,137.715,137.674,137.711,184800001.0
2005-12-26 23:57:00,137.705,137.746,137.695,137.738,63200000.0
2005-12-26 23:58:00,137.696,137.71,137.681,137.71,81100000.0
2005-12-26 23:59:00,137.735,137.748,137.706,137.736,67200001.0
2005-12-27 00:00:00,137.685,137.739,137.685,137.702,142500001.0
2005-12-27 00:01:00,137.683,137.691,137.678,137.691,65600001.0
2005-12-27 00:02:00,137.77,137.794,137.736,137.754,69799999.0
2005-12-27 00:03:00,137.785,137.81,137.726,137.726,84300002.0
2005-12-27 00:04:00,137.738,137.786,137.738,137.786,114199996.0
2005-12-27 00:05:00,137.767,137.772,137.745,137.754,95200001.0
2005-12-27 00:06:00,137.725,137.8,137.722,137.799,113299999.0
2005-12-27 00:07:00,137.816,137.826,137.804,137.804,112499996.0
2005-12-27 00:08:00,137.795,137.83,137.794,137.814,80900000.0
2005-12-27 00:09:00,137.842,137.85,137.81,137.81,76399999.0
2005-12-27 00:10:00,137.81,137.818,137.764,137.764,55999998.0
2005-12-27 00:11:00,137.763,137.833,137.763,137.792,123699998.0
2005-12-27 00:12:00,137.805,137.836,137.786,137.799,63199999.0
2005-12-27 00:13:00,137.795,137.812,137.778,137.797,89499999.0
2005-12-27 00:14:00,137.755,137.794,137.755,137.782,128899999.0
2005-12-27 00:15:00,137.783,137.793,137.759,137.788,121999999.0
2005-12-27 00:16:00,137.798,137.799,137.781,137.782,122899998.0
2005-12-27 00:17:00,137.803,137.823,137.796,137.809,125799997.0
2005-12-27 00:18:00,137.813,137.837,137.813,137.833,69500000.0
2005-12-27 00:19:00,137.81,137.812,137.785,137.785,58700000.0
2005-12-27 00:20:00,137.822,137.838,137.822,137.83,56499999.0
2005-12-27 00:21:00,137.821,137.833,137.821,137.829,87700001.0
2005-12-27 00:22:00,137.833,137.841,137.833,137.837,114399997.0
2005-12-27 00:23:00,137.822,137.822,137.76,137.76,70800001.0
2005-12-27 00:24:00,137.78,137.783,137.715,137.715,51300000.0
2005-12-27 00:25:00,137.751,137.767,137.736,137.765,72500001.0
2005-12-27 00:26:00,137.749,137.796,137.749,137.796,44500000.0
2005-12-27 00:27:00,137.784,137.797,137.765,137.765,123299999.0
2005-12-27 00:28:00,137.729,137.799,137.729,137.776,64400000.0
2005-12-27 00:29:00,137.792,137.795,137.78,137.795,38000000.0
2005-12-27 00:30:00,137.745,137.745,137.723,137.731,110699999.0
2005-12-27 00:31:00,137.748,137.783,137.741,137.758,95000000.0
2005-12-27 00:32:00,137.747,137.747,137.728,137.728,62299999.0
2005-12-27 00:33:00,137.748,137.786,137.748,137.783,35500000.0
2005-12-27 00:34:00,137.74,137.748,137.727,137.727,29000000.0
2005-12-27 00:35:00,137.745,137.793,137.745,137.793,137300003.0
2005-12-27 00:36:00,137.759,137.803,137.756,137.803,41400000.0
2005-12-27 00:37:00,137.812,137.816,137.798,137.816,106800000.0
2005-12-27 00:38:00,137.808,137.821,137.801,137.809,70799999.0
2005-12-27 00:39:00,137.813,137.813,137.806,137.81,45200000.0
2005-12-27 00:40:00,137.805,137.812,137.801,137.812,55899999.0
2005-12-27 00:41:00,137.813,137.815,137.798,137.8,116500002.0
2005-12-27 00:42:00,137.747,137.798,137.747,137.798,113900001.0
2005-12-27 00:43:00,137.802,137.802,137.786,137.795,92400000.0
2005-12-27 00:44:00,137.887,137.887,137.76,137.76,107599999.0
2005-12-27 00:45:00,137.75,137.755,137.75,137.75,32300000.0
2005-12-27 00:46:00,137.75,137.75,137.745,137.745,92899998.0
2005-12-27 00:47:00,137.75,137.755,137.747,137.748,64299998.0
2005-12-27 00:48:00,137.752,137.755,137.745,137.755,146100001.0
2005-12-27 00:49:00,137.75,137.755,137.745,137.75,141800003.0
2005-12-27 00:50:00,137.743,137.755,137.743,137.75,29600000.0
2005-12-27 00:51:00,137.755,137.755,137.743,137.75,101500000.0
2005-12-27 00:52:00,137.75,137.757,137.745,137.755,200399996.0
2005-12-27 00:53:00,137.755,137.758,137.754,137.758,41700000.0
2005-12-27 00:54:00,137.762,137.772,137.759,137.768,116100002.0
2005-12-27 00:55:00,137.765,137.795,137.765,137.795,120800002.0
2005-12-27 00:56:00,137.802,137.812,137.799,137.808,64200000.0
2005-12-27 00:57:00,137.808,137.815,137.805,137.807,116400000.0
2005-12-27 00:58:00,137.812,137.818,137.805,137.81,69300000.0
2005-12-27 00:59:00,137.81,137.815,137.805,137.805,26400000.0
2005-12-27 01:00:00,137.805,137.815,137.805,137.81,95600000.0
2005-12-27 01:01:00,137.828,137.857,137.828,137.842,65000002.0
2005-12-27 01:02:00,137.846,137.853,137.842,137.853,76400000.0
2005-12-27 01:03:00,137.853,137.879,137.841,137.879,126999999.0
2005-12-27 01:04:00,137.879,137.89,137.879,137.881,68900000.0
2005-12-27 01:05:00,137.887,137.901,137.887,137.891,18400000.0
2005-12-27 01:06:00,137.89,137.89,137.887,137.887,5600000.0
2005-12-27 01:07:00,137.89,137.89,137.885,137.89,101200001.0
2005-12-27 01:08:00,137.88,137.893,137.879,137.89,91699998.0
2005-12-27 01:09:00,137.893,137.893,137.882,137.882,18000000.0
2005-12-27 01:10:00,137.878,137.885,137.869,137.873,150200003.0
2005-12-27 01:11:00,137.867,137.877,137.867,137.877,65799999.0
2005-12-27 01:12:00,137.882,137.882,137.868,137.87,145399999.0
2005-12-27 01:13:00,137.872,137.879,137.872,137.879,184500000.0
2005-12-27 01:14:00,137.881,137.891,137.875,137.875,143399999.0
2005-12-27 01:15:00,137.888,137.893,137.884,137.887,76200000.0
2005-12-27 01:16:00,137.894,137.901,137.876,137.901,124599999.0
2005-12-27 01:17:00,137.896,137.901,137.883,137.89,124700000.0
2005-12-27 01:18:00,137.906,137.91,137.903,137.903,42900000.0
2005-12-27 01:19:00,137.903,137.905,137.873,137.873,58500000.0
2005-12-27 01:20:00,137.873,137.89,137.873,137.89,71100000.0
2005-12-27 01:21:00,137.883,137.895,137.883,137.885,68599999.0
2005-12-27 01:22:00,137.879,137.9,137.857,137.9,80099999.0
2005-12-27 01:23:00,137.912,137.917,137.853,137.865,55100000.0
2005-12-27 01:24:00,137.874,137.894,137.874,137.884,9600000.0
2005-12-27 01:25:00,137.902,137.904,137.896,137.899,58900000.0
2005-12-27 01:26:00,137.895,137.903,137.885,137.9,72400000.0
2005-12-27 01:27:00,137.905,137.905,137.898,137.9,65300000.0
2005-12-27 01:28:00,137.898,137.905,137.897,137.897,37500000.0
2005-12-27 01:29:00,137.901,137.901,137.877,137.877,56199999.0
2005-12-27 01:30:00,137.868,137.873,137.855,137.873,126000000.0
2005-12-27 01:31:00,137.868,137.901,137.866,137.9,157700000.0
2005-12-27 01:32:00,137.902,137.905,137.891,137.891,126899999.0
2005-12-27 01:33:00,137.883,137.898,137.883,137.897,85600000.0
2005-12-27 01:34:00,137.903,137.903,137.882,137.895,53300000.0
2005-12-27 01:35:00,137.901,137.901,137.886,137.895,105500001.0
2005-12-27 01:36:00,137.89,137.895,137.89,137.89,41799999.0
2005-12-27 01:37:00,137.89,137.895,137.887,137.887,121999999.0
2005-12-27 01:38:00,137.89,137.895,137.887,137.89,77000000.0
2005-12-27 01:39:00,137.895,137.895,137.882,137.89,86899999.0
2005-12-27 01:40:00,137.894,137.903,137.894,137.9,44200000.0
2005-12-27 01:41:00,137.905,137.908,137.896,137.896,165299995.0
2005-12-27 01:42:00,137.895,137.895,137.841,137.892,149299999.0
2005-12-27 01:43:00,137.9,137.9,137.869,137.884,71300000.0
2005-12-27 01:44:00,137.88,137.883,137.85,137.883,59300000.0
2005-12-27 01:45:00,137.89,137.906,137.89,137.905,36600000.0
2005-12-27 01:46:00,137.9,137.905,137.9,137.905,113499997.0
2005-12-27 01:47:00,137.898,137.912,137.893,137.912,54099999.0
2005-12-27 01:48:00,137.904,137.907,137.899,137.902,96700000.0
2005-12-27 01:49:00,137.892,137.892,137.869,137.878,69999999.0
2005-12-27 01:50:00,137.87,137.899,137.87,137.899,64400000.0
2005-12-27 01:51:00,137.905,137.905,137.892,137.9,49999999.0
2005-12-27 01:52:00,137.903,137.905,137.889,137.889,80300000.0
2005-12-27 01:53:00,137.885,137.886,137.867,137.886,60600000.0
2005-12-27 01:54:00,137.891,137.891,137.877,137.877,95299999.0
2005-12-27 01:55:00,137.895,137.895,137.882,137.895,40200000.0
2005-12-27 01:56:00,137.885,137.887,137.871,137.887,174599999.0
2005-12-27 01:57:00,137.889,137.897,137.887,137.895,37100000.0
2005-12-27 01:58:00,137.917,137.92,137.911,137.912,61100000.0
2005-12-27 01:59:00,137.92,137.928,137.917,137.928,71399999.0
2005-12-27 02:00:00,137.933,137.94,137.914,137.927,152400003.0
2005-12-27 02:01:00,137.953,138.041,137.953,138.021,71600000.0
2005-12-27 02:02:00,138.022,138.026,138.008,138.01,71199999.0
2005-12-27 02:03:00,138.013,138.013,137.999,138.007,104899998.0
2005-12-27 02:04:00,138.003,138.095,138.003,138.09,127699996.0
2005-12-27 02:05:00,138.079,138.086,138.058,138.058,31000000.0
2005-12-27 02:06:00,138.064,138.098,138.064,138.098,159599996.0
2005-12-27 02:07:00,138.107,138.143,138.107,138.138,104499999.0
2005-12-27 02:08:00,138.146,138.157,138.143,138.145,88599999.0
2005-12-27 02:09:00,138.143,138.153,138.136,138.153,33600000.0
2005-12-27 02:10:00,138.154,138.154,138.129,138.132,62299999.0
2005-12-27 02:11:00,138.135,138.139,138.113,138.126,257499998.0
2005-12-27 02:12:00,138.115,138.115,138.104,138.115,82700001.0
2005-12-27 02:13:00,138.11,138.11,138.085,138.088,116799999.0
2005-12-27 02:14:00,138.085,138.106,138.085,138.1,128000001.0
2005-12-27 02:15:00,138.094,138.11,138.089,138.094,113099999.0
2005-12-27 02:16:00,138.083,138.083,138.064,138.064,117000001.0
2005-12-27 02:17:00,138.073,138.08,138.073,138.074,119100002.0
2005-12-27 02:18:00,138.074,138.096,138.074,138.093,84699998.0
2005-12-27 02:19:00,138.097,138.117,138.097,138.117,96499999.0
2005-12-27 02:20:00,138.12,138.12,138.104,138.11,85100000.0
2005-12-27 02:21:00,138.122,138.142,138.122,138.127,120700000.0
2005-12-27 02:22:00,138.134,138.157,138.134,138.143,94799999.0
2005-12-27 02:23:00,138.14,138.146,138.135,138.14,111100002.0
2005-12-27 02:24:00,138.148,138.148,138.136,138.139,60800000.0
2005-12-27 02:25:00,138.128,138.136,138.128,138.133,49499999.0
2005-12-27 02:26:00,138.127,138.145,138.125,138.143,99200001.0
2005-12-27 02:27:00,138.151,138.151,138.139,138.146,133600000.0
2005-12-27 02:28:00,138.153,138.166,138.153,138.155,70500002.0
2005-12-27 02:29:00,138.148,138.189,138.148,138.18,93299998.0
2005-12-27 02:30:00,138.187,138.208,138.187,138.204,52300000.0
2005-12-27 02:31:00,138.205,138.217,138.194,138.205,99099998.0
2005-12-27 02:32:00,138.207,138.208,138.197,138.201,93999998.0
2005-12-27 02:33:00,138.2,138.205,138.196,138.2,73500000.0
2005-12-27 02:34:00,138.188,138.188,138.179,138.188,100199998.0
2005-12-27 02:35:00,138.189,138.212,138.189,138.212,89499999.0
2005-12-27 02:36:00,138.206,138.206,138.184,138.188,64799999.0
2005-12-27 02:37:00,138.188,138.196,138.185,138.196,52200000.0
2005-12-27 02:38:00,138.208,138.21,138.192,138.199,46800000.0
2005-12-27 02:39:00,138.182,138.182,138.167,138.167,13600000.0
2005-12-27 02:40:00,138.162,138.169,138.16,138.169,163600002.0
2005-12-27 02:41:00,138.176,138.177,138.176,138.177,33500001.0
2005-12-27 02:42:00,138.167,138.169,138.155,138.155,56500001.0
2005-12-27 02:43:00,138.151,138.169,138.151,138.164,89499998.0
2005-12-27 02:44:00,138.16,138.16,138.152,138.152,20600000.0
2005-12-27 02:45:00,138.165,138.183,138.165,138.178,210400005.0
2005-12-27 02:46:00,138.18,138.18,138.168,138.171,118300001.0
2005-12-27 02:47:00,138.184,138.189,138.173,138.185,39699999.0
2005-12-27 02:48:00,138.182,138.204,138.182,138.204,94200000.0
2005-12-27 02:49:00,138.215,138.215,138.208,138.214,102700002.0
2005-12-27 02:50:00,138.22,138.239,138.22,138.23,100700001.0
2005-12-27 02:51:00,138.223,138.249,138.223,138.249,49300000.0
2005-12-27 02:52:00,138.254,138.263,138.249,138.263,43100000.0
2005-12-27 02:53:00,138.255,138.255,138.239,138.248,76000000.0
2005-12-27 02:54:00,138.266,138.285,138.266,138.285,43100000.0
2005-12-27 02:55:00,138.289,138.308,138.283,138.308,98200001.0
2005-12-27 02:56:00,138.318,138.338,138.317,138.331,121799999.0
2005-12-27 02:57:00,138.333,138.355,138.333,138.355,77600001.0
2005-12-27 02:58:00,138.358,138.38,138.351,138.38,27200000.0
2005-12-27 02:59:00,138.393,138.434,138.393,138.426,134499997.0
2005-12-27 03:00:00,138.438,138.438,138.392,138.392,30400000.0
2005-12-27 03:01:00,138.38,138.392,138.38,138.38,110600000.0
2005-12-27 03:02:00,138.368,138.38,138.368,138.371,121299999.0
2005-12-27 03:03:00,138.368,138.395,138.362,138.391,194699999.0
2005-12-27 03:04:00,138.382,138.387,138.365,138.365,93500002.0
2005-12-27 03:05:00,138.363,138.376,138.361,138.376,79800000.0
2005-12-27 03:06:00,138.372,138.372,138.347,138.355,103900001.0
2005-12-27 03:07:00,138.359,138.366,138.349,138.353,103699999.0
2005-12-27 03:08:00,138.342,138.343,138.342,138.343,28800000.0
2005-12-27 03:09:00,138.335,138.341,138.325,138.335,109699999.0
2005-12-27 03:10:00,138.32,138.32,138.292,138.292,87699999.0
2005-12-27 03:11:00,138.305,138.349,138.305,138.349,72400000.0
2005-12-27 03:12:00,138.352,138.352,138.326,138.326,72800000.0
2005-12-27 03:13:00,138.329,138.34,138.328,138.328,109400001.0
2005-12-27 03:14:00,138.329,138.343,138.329,138.341,60399999.0
2005-12-27 03:15:00,138.331,138.331,138.312,138.313,83100000.0
2005-12-27 03:16:00,138.325,138.346,138.325,138.339,145200002.0
2005-12-27 03:17:00,138.343,138.343,138.33,138.34,35200000.0
2005-12-27 03:18:00,138.335,138.36,138.335,138.358,50100000.0
2005-12-27 03:19:00,138.361,138.385,138.361,138.381,42700000.0
2005-12-27 03:20:00,138.375,138.395,138.373,138.384,105100001.0
2005-12-27 03:21:00,138.406,138.443,138.406,138.41,120599997.0
2005-12-27 03:22:00,138.405,138.463,138.405,138.463,167999997.0
2005-12-27 03:23:00,138.474,138.485,138.436,138.436,89500001.0
2005-12-27 03:24:00,138.434,138.455,138.434,138.455,128000000.0
2005-12-27 03:25:00,138.462,138.476,138.445,138.475,139000001.0
2005-12-27 03:26:00,138.481,138.503,138.476,138.503,106799998.0
2005-12-27 03:27:00,138.525,138.548,138.525,138.546,91999999.0
2005-12-27 03:28:00,138.536,138.563,138.536,138.548,56699999.0
2005-12-27 03:29:00,138.544,138.574,138.544,138.574,85500000.0
2005-12-27 03:30:00,138.568,138.574,138.56,138.574,95199999.0
2005-12-27 03:31:00,138.576,138.583,138.576,138.58,75700000.0
2005-12-27 03:32:00,138.59,138.612,138.59,138.608,66399999.0
2005-12-27 03:33:00,138.614,138.642,138.606,138.642,56800000.0
2005-12-27 03:34:00,138.652,138.668,138.652,138.661,67900001.0
2005-12-27 03:35:00,138.653,138.653,138.634,138.637,36000000.0
2005-12-27 03:36:00,138.638,138.663,138.634,138.663,86000001.0
2005-12-27 03:37:00,138.67,138.67,138.637,138.652,114799998.0
2005-12-27 03:38:00,138.658,138.668,138.652,138.666,53400000.0
2005-12-27 03:39:00,138.668,138.668,138.647,138.654,106100002.0
2005-12-27 03:40:00,138.644,138.644,138.63,138.63,23200000.0
2005-12-27 03:41:00,138.619,138.627,138.613,138.627,48800000.0
2005-12-27 03:42:00,138.629,138.644,138.624,138.644,130900001.0
2005-12-27 03:43:00,138.646,138.657,138.646,138.647,94199999.0
2005-12-27 03:44:00,138.653,138.662,138.651,138.662,108600001.0
2005-12-27 03:45:00,138.676,138.707,138.676,138.707,58100000.0
2005-12-27 03:46:00,138.721,138.729,138.721,138.723,98699998.0
2005-12-27 03:47:00,138.713,138.726,138.709,138.726,27200000.0
2005-12-27 03:48:00,138.739,138.746,138.739,138.739,58200000.0
2005-12-27 03:49:00,138.752,138.788,138.752,138.757,71800000.0
2005-12-27 03:50:00,138.756,138.763,138.756,138.763,16700000.0
2005-12-27 03:51:00,138.763,138.764,138.742,138.75,68699999.0
2005-12-27 03:52:00,138.735,138.735,138.717,138.722,71999998.0
2005-12-27 03:53:00,138.726,138.726,138.716,138.716,36199999.0
2005-12-27 03:54:00,138.712,138.714,138.696,138.707,81000000.0
2005-12-27 03:55:00,138.716,138.736,138.716,138.722,80800000.0
2005-12-27 03:56:00,138.713,138.741,138.708,138.726,91300000.0
2005-12-27 03:57:00,138.714,138.714,138.698,138.703,81400002.0
2005-12-27 03:58:00,138.697,138.7,138.697,138.698,117399999.0
2005-12-27 03:59:00,138.683,138.683,138.662,138.667,61499999.0
2005-12-27 04:00:00,138.675,138.689,138.668,138.668,75100000.0
2005-12-27 04:01:00,138.668,138.668,138.638,138.638,39500000.0
2005-12-27 04:02:00,138.643,138.643,138.577,138.582,86400001.0
2005-12-27 04:03:00,138.595,138.607,138.595,138.597,74199999.0
2005-12-27 04:04:00,138.597,138.606,138.597,138.604,53600000.0
2005-12-27 04:05:00,138.59,138.616,138.59,138.608,76799999.0
2005-12-27 04:06:00,138.601,138.616,138.597,138.605,120700000.0
2005-12-27 04:07:00,138.607,138.607,138.589,138.595,51199999.0
2005-12-27 04:08:00,138.597,138.597,138.581,138.587,66200000.0
2005-12-27 04:09:00,138.575,138.591,138.572,138.572,83999999.0
2005-12-27 04:10:00,138.572,138.574,138.565,138.565,131800002.0
2005-12-27 04:11:00,138.557,138.557,138.544,138.556,22400000.0
2005-12-27 04:12:00,138.554,138.563,138.554,138.56,80000002.0
2005-12-27 04:13:00,138.567,138.567,138.554,138.554,38400000.0
2005-12-27 04:14:00,138.555,138.567,138.555,138.567,65500001.0
2005-12-27 04:15:00,138.564,138.568,138.551,138.551,54600000.0
2005-12-27 04:16:00,138.547,138.565,138.547,138.552,44000000.0
2005-12-27 04:17:00,138.558,138.563,138.552,138.562,128899998.0
2005-12-27 04:18:00,138.558,138.568,138.558,138.566,51100001.0
2005-12-27 04:19:00,138.569,138.569,138.552,138.552,61200001.0
2005-12-27 04:20:00,138.559,138.567,138.555,138.555,159100002.0
2005-12-27 04:21:00,138.555,138.555,138.533,138.547,152499998.0
2005-12-27 04:22:00,138.541,138.55,138.534,138.54,166499999.0
2005-12-27 04:23:00,138.534,138.535,138.521,138.529,61000001.0
2005-12-27 04:24:00,138.53,138.533,138.523,138.529,86600001.0
2005-12-27 04:25:00,138.523,138.535,138.523,138.53,58899999.0
2005-12-27 04:26:00,138.534,138.548,138.534,138.541,45599999.0
2005-12-27 04:27:00,138.525,138.537,138.514,138.521,205399996.0
2005-12-27 04:28:00,138.519,138.543,138.509,138.543,129400000.0
2005-12-27 04:29:00,138.552,138.563,138.541,138.561,101400001.0
2005-12-27 04:30:00,138.579,138.595,138.574,138.595,70900000.0
2005-12-27 04:31:00,138.587,138.592,138.575,138.589,132900004.0
2005-12-27 04:32:00,138.595,138.6,138.58,138.6,109100000.0
2005-12-27 04:33:00,138.599,138.599,138.582,138.593,112699999.0
2005-12-27 04:34:00,138.584,138.601,138.575,138.587,101600000.0
2005-12-27 04:35:00,138.593,138.61,138.581,138.61,62599999.0
2005-12-27 04:36:00,138.609,138.614,138.605,138.607,69200000.0
2005-12-27 04:37:00,138.607,138.619,138.6,138.612,103399996.0
2005-12-27 04:38:00,138.621,138.621,138.617,138.621,25899999.0
2005-12-27 04:39:00,138.633,138.644,138.631,138.635,154099998.0
2005-12-27 04:40:00,138.649,138.65,138.626,138.637,130999999.0
2005-12-27 04:41:00,138.627,138.637,138.619,138.632,207600000.0
2005-12-27 04:42:00,138.631,138.648,138.631,138.641,35700000.0
2005-12-27 04:43:00,138.638,138.638,138.63,138.63,16000000.0
2005-12-27 04:44:00,138.626,138.651,138.626,138.642,120499998.0
2005-12-27 04:45:00,138.641,138.657,138.633,138.657,74100001.0
2005-12-27 04:46:00,138.658,138.658,138.643,138.65,34400000.0
2005-12-27 04:47:00,138.657,138.657,138.643,138.65,52700000.0
2005-12-27 04:48:00,138.628,138.629,138.618,138.62,84700000.0
2005-12-27 04:49:00,138.616,138.616,138.601,138.61,145200000.0
2005-12-27 04:50:00,138.613,138.617,138.608,138.608,82300001.0
2005-12-27 04:51:00,138.614,138.616,138.614,138.616,33400000.0
2005-12-27 04:52:00,138.607,138.607,138.584,138.587,67800002.0
2005-12-27 04:53:00,138.588,138.59,138.583,138.583,24800000.0
2005-12-27 04:54:00,138.59,138.59,138.585,138.587,63100000.0
2005-12-27 04:55:00,138.592,138.6,138.588,138.594,42400001.0
2005-12-27 04:56:00,138.602,138.608,138.597,138.604,80500001.0
2005-12-27 04:57:00,138.594,138.594,138.578,138.594,85700000.0
2005-12-27 04:58:00,138.603,138.607,138.595,138.605,124100000.0
2005-12-27 04:59:00,138.597,138.605,138.597,138.6,56200000.0
2005-12-27 05:00:00,138.599,138.599,138.579,138.579,58800000.0
2005-12-27 05:01:00,138.578,138.616,138.578,138.615,82400001.0
2005-12-27 05:02:00,138.613,138.627,138.613,138.627,88300000.0
2005-12-27 05:03:00,138.632,138.632,138.617,138.617,62300002.0
2005-12-27 05:04:00,138.615,138.636,138.615,138.636,112700000.0
2005-12-27 05:05:00,138.636,138.638,138.636,138.638,23700000.0
2005-12-27 05:06:00,138.629,138.638,138.629,138.636,127200003.0
2005-12-27 05:07:00,138.635,138.642,138.635,138.642,81299999.0
2005-12-27 05:08:00,138.645,138.655,138.645,138.65,85299998.0
2005-12-27 05:09:00,138.658,138.658,138.652,138.658,47699999.0
2005-12-27 05:10:00,138.648,138.655,138.641,138.655,54800000.0
2005-12-27 05:11:00,138.665,138.665,138.65,138.665,70499998.0
2005-12-27 05:12:00,138.66,138.66,138.66,138.66,600000.0
2005-12-27 05:13:00,138.662,138.663,138.647,138.663,113099998.0
2005-12-27 05:14:00,138.668,138.672,138.66,138.67,94199999.0
2005-12-27 05:15:00,138.675,138.675,138.67,138.67,5400000.0
2005-12-27 05:16:00,138.67,138.675,138.665,138.675,88800001.0
2005-12-27 05:17:00,138.662,138.662,138.636,138.636,128599999.0
2005-12-27 05:18:00,138.647,138.648,138.646,138.648,91699999.0
2005-12-27 05:19:00,138.65,138.65,138.65,138.65,4800000.0
2005-12-27 05:20:00,138.644,138.644,138.614,138.62,30400000.0
2005-12-27 05:21:00,138.623,138.636,138.62,138.62,132799999.0
2005-12-27 05:22:00,138.624,138.624,138.607,138.612,79100000.0
2005-12-27 05:23:00,138.602,138.615,138.602,138.615,93400003.0
2005-12-27 05:24:00,138.615,138.615,138.61,138.613,43300001.0
2005-12-27 05:25:00,138.608,138.608,138.605,138.605,16800000.0
2005-12-27 05:26:00,138.61,138.61,138.605,138.607,59599999.0
2005-12-27 05:27:00,138.61,138.61,138.605,138.605,22400000.0
2005-12-27 05:28:00,138.61,138.615,138.61,138.615,16000000.0
2005-12-27 05:29:00,138.617,138.622,138.605,138.616,173300003.0
2005-12-27 05:30:00,138.612,138.612,138.602,138.607,104600004.0
2005-12-27 05:31:00,138.613,138.621,138.604,138.61,91800000.0
2005-12-27 05:32:00,138.614,138.615,138.61,138.61,31200000.0
2005-12-27 05:33:00,138.624,138.624,138.608,138.616,46400000.0
2005-12-27 05:34:00,138.611,138.616,138.611,138.616,13100000.0
2005-12-27 05:35:00,138.613,138.613,138.612,138.612,23700000.0
2005-12-27 05:36:00,138.599,138.611,138.599,138.611,22800000.0
2005-12-27 05:37:00,138.603,138.613,138.603,138.605,86999997.0
2005-12-27 05:38:00,138.61,138.612,138.605,138.605,59400000.0
2005-12-27 05:39:00,138.604,138.606,138.604,138.606,25000000.0
2005-12-27 05:40:00,138.625,138.649,138.625,138.647,96500000.0
2005-12-27 05:41:00,138.638,138.638,138.626,138.626,30400000.0
2005-12-27 05:42:00,138.628,138.635,138.614,138.614,79399999.0
2005-12-27 05:43:00,138.63,138.637,138.607,138.612,78100000.0
2005-12-27 05:44:00,138.596,138.609,138.594,138.594,76399999.0
2005-12-27 05:45:00,138.595,138.603,138.584,138.593,126699998.0
2005-12-27 05:46:00,138.581,138.583,138.572,138.573,142900000.0
2005-12-27 05:47:00,138.565,138.565,138.548,138.55,72800001.0
2005-12-27 05:48:00,138.547,138.549,138.527,138.537,140500000.0
2005-12-27 05:49:00,138.54,138.54,138.52,138.532,114999998.0
2005-12-27 05:50:00,138.537,138.537,138.522,138.528,136299996.0
2005-12-27 05:51:00,138.526,138.526,138.523,138.523,33200000.0
2005-12-27 05:52:00,138.515,138.527,138.514,138.518,64200000.0
2005-12-27 05:53:00,138.519,138.519,138.508,138.514,91000000.0
2005-12-27 05:54:00,138.522,138.526,138.517,138.517,33600000.0
2005-12-27 05:55:00,138.518,138.525,138.512,138.525,62700000.0
2005-12-27 05:56:00,138.524,138.524,138.52,138.522,41199999.0
2005-12-27 05:57:00,138.532,138.538,138.532,138.538,19200000.0
2005-12-27 05:58:00,138.545,138.545,138.525,138.539,59400000.0
2005-12-27 05:59:00,138.541,138.55,138.538,138.541,97100001.0
2005-12-27 06:00:00,138.532,138.543,138.53,138.54,59099999.0
2005-12-27 06:01:00,138.537,138.537,138.537,138.537,8800000.0
2005-12-27 06:02:00,138.538,138.538,138.533,138.533,36900000.0
2005-12-27 06:03:00,138.528,138.528,138.515,138.515,152399996.0
2005-12-27 06:04:00,138.506,138.512,138.489,138.499,150799999.0
2005-12-27 06:05:00,138.507,138.521,138.505,138.521,44500001.0
2005-12-27 06:06:00,138.516,138.519,138.497,138.516,100999999.0
2005-12-27 06:07:00,138.512,138.521,138.505,138.516,120600001.0
2005-12-27 06:08:00,138.533,138.538,138.522,138.531,145800002.0
2005-12-27 06:09:00,138.525,138.545,138.522,138.545,50400000.0
2005-12-27 06:10:00,138.552,138.552,138.528,138.539,51000000.0
2005-12-27 06:11:00,138.543,138.546,138.528,138.546,98600001.0
2005-12-27 06:12:00,138.549,138.554,138.544,138.549,142199998.0
2005-12-27 06:13:00,138.533,138.537,138.525,138.525,110900003.0
2005-12-27 06:14:00,138.521,138.524,138.521,138.521,122000002.0
2005-12-27 06:15:00,138.529,138.529,138.519,138.519,85499998.0
2005-12-27 06:16:00,138.527,138.542,138.519,138.534,33200000.0
2005-12-27 06:17:00,138.538,138.542,138.526,138.542,93399998.0
2005-12-27 06:18:00,138.537,138.545,138.535,138.54,48100001.0
2005-12-27 06:19:00,138.552,138.552,138.532,138.537,132399998.0
2005-12-27 06:20:00,138.532,138.532,138.5,138.53,86299999.0
2005-12-27 06:21:00,138.53,138.538,138.519,138.519,83299999.0
2005-12-27 06:22:00,138.517,138.519,138.501,138.51,159400003.0
2005-12-27 06:23:00,138.515,138.525,138.5,138.525,159900003.0
2005-12-27 06:24:00,138.523,138.523,138.505,138.51,64800000.0
2005-12-27 06:25:00,138.515,138.515,138.505,138.51,104599998.0
2005-12-27 06:26:00,138.514,138.526,138.514,138.526,45999999.0
2005-12-27 06:27:00,138.533,138.533,138.517,138.528,72200000.0
2005-12-27 06:28:00,138.531,138.546,138.525,138.532,111900001.0
2005-12-27 06:29:00,138.536,138.536,138.534,138.534,12000000.0
2005-12-27 06:30:00,138.535,138.541,138.526,138.526,98700001.0
2005-12-27 06:31:00,138.526,138.535,138.517,138.535,84699999.0
2005-12-27 06:32:00,138.54,138.542,138.524,138.534,114199999.0
2005-12-27 06:33:00,138.524,138.534,138.524,138.531,44100000.0
2005-12-27 06:34:00,138.528,138.544,138.528,138.541,31000000.0
2005-12-27 06:35:00,138.544,138.555,138.532,138.555,91200001.0
2005-12-27 06:36:00,138.563,138.563,138.549,138.552,37600000.0
2005-12-27 06:37:00,138.561,138.567,138.561,138.562,50900001.0
2005-12-27 06:38:00,138.568,138.588,138.558,138.588,108299998.0
2005-12-27 06:39:00,138.58,138.58,138.553,138.556,35200000.0
2005-12-27 06:40:00,138.555,138.568,138.549,138.564,81399999.0
2005-12-27 06:41:00,138.561,138.567,138.556,138.567,169799998.0
2005-12-27 06:42:00,138.568,138.584,138.561,138.572,97800001.0
2005-12-27 06:43:00,138.564,138.564,138.531,138.541,137800001.0
2005-12-27 06:44:00,138.558,138.558,138.555,138.555,67199999.0
2005-12-27 06:45:00,138.56,138.56,138.555,138.555,8800000.0
2005-12-27 06:46:00,138.56,138.576,138.557,138.562,75799999.0
2005-12-27 06:47:00,138.57,138.57,138.57,138.57,15100000.0
2005-12-27 06:48:00,138.573,138.573,138.568,138.57,104500002.0
2005-12-27 06:49:00,138.569,138.571,138.56,138.563,95599999.0
2005-12-27 06:50:00,138.573,138.588,138.572,138.588,88400002.0
2005-12-27 06:51:00,138.592,138.6,138.585,138.598,89000001.0
2005-12-27 06:52:00,138.597,138.605,138.595,138.598,152000003.0
2005-12-27 06:53:00,138.601,138.601,138.599,138.599,13600000.0
2005-12-27 06:54:00,138.599,138.605,138.579,138.579,63700000.0
2005-12-27 06:55:00,138.565,138.578,138.552,138.552,153499996.0
2005-12-27 06:56:00,138.559,138.569,138.55,138.568,86200000.0
2005-12-27 06:57:00,138.565,138.567,138.552,138.567,60400000.0
2005-12-27 06:58:00,138.571,138.581,138.571,138.576,137900002.0
2005-12-27 06:59:00,138.575,138.589,138.575,138.589,111200001.0
2005-12-27 07:00:00,138.593,138.593,138.58,138.58,93900001.0
2005-12-27 07:01:00,138.575,138.588,138.575,138.587,71100000.0
2005-12-27 07:02:00,138.585,138.59,138.585,138.585,73700002.0
2005-12-27 07:03:00,138.585,138.585,138.563,138.579,186900000.0
2005-12-27 07:04:00,138.579,138.59,138.572,138.59,77499999.0
2005-12-27 07:05:00,138.58,138.591,138.571,138.571,68799999.0
2005-12-27 07:06:00,138.571,138.583,138.571,138.577,176600002.0
2005-12-27 07:07:00,138.589,138.594,138.589,138.59,13500000.0
2005-12-27 07:08:00,138.587,138.59,138.576,138.586,139400001.0
2005-12-27 07:09:00,138.59,138.597,138.59,138.59,52000000.0
2005-12-27 07:10:00,138.588,138.593,138.582,138.593,50300000.0
2005-12-27 07:11:00,138.588,138.59,138.582,138.587,94800000.0
2005-12-27 07:12:00,138.59,138.59,138.588,138.59,78399998.0
2005-12-27 07:13:00,138.592,138.597,138.592,138.592,80700001.0
2005-12-27 07:14:00,138.583,138.598,138.583,138.595,150899995.0
2005-12-27 07:15:00,138.598,138.62,138.598,138.606,114099998.0
2005-12-27 07:16:00,138.605,138.615,138.605,138.61,100599997.0
2005-12-27 07:17:00,138.609,138.63,138.606,138.63,59100002.0
2005-12-27 07:18:00,138.635,138.648,138.635,138.637,59800000.0
2005-12-27 07:19:00,138.629,138.645,138.629,138.645,55399999.0
2005-12-27 07:20:00,138.647,138.66,138.647,138.656,126699999.0
2005-12-27 07:21:00,138.652,138.677,138.652,138.664,87199998.0
2005-12-27 07:22:00,138.669,138.671,138.661,138.663,67099999.0
2005-12-27 07:23:00,138.681,138.7,138.681,138.7,67900000.0
2005-12-27 07:24:00,138.698,138.71,138.69,138.71,61600000.0
2005-12-27 07:25:00,138.717,138.734,138.717,138.723,70700000.0
2005-12-27 07:26:00,138.723,138.723,138.693,138.693,60699999.0
2005-12-27 07:27:00,138.723,138.723,138.695,138.707,44300000.0
2005-12-27 07:28:00,138.716,138.716,138.702,138.71,62499999.0
2005-12-27 07:29:00,138.707,138.715,138.699,138.706,56400000.0
2005-12-27 07:30:00,138.72,138.72,138.707,138.71,70500000.0
2005-12-27 07:31:00,138.71,138.717,138.703,138.717,83199999.0
2005-12-27 07:32:00,138.717,138.722,138.71,138.722,65499999.0
2005-12-27 07:33:00,138.72,138.723,138.711,138.711,55699999.0
2005-12-27 07:34:00,138.718,138.719,138.713,138.718,131099998.0
2005-12-27 07:35:00,138.71,138.71,138.695,138.705,97199999.0
2005-12-27 07:36:00,138.714,138.717,138.714,138.714,36800000.0
2005-12-27 07:37:00,138.715,138.721,138.699,138.699,46900000.0
2005-12-27 07:38:00,138.704,138.718,138.701,138.702,101400001.0
2005-12-27 07:39:00,138.695,138.702,138.682,138.698,100400000.0
2005-12-27 07:40:00,138.698,138.713,138.698,138.709,81099998.0
2005-12-27 07:41:00,138.697,138.713,138.697,138.71,133000000.0
2005-12-27 07:42:00,138.69,138.69,138.668,138.668,100400001.0
2005-12-27 07:43:00,138.679,138.687,138.673,138.682,91100002.0
2005-12-27 07:44:00,138.683,138.685,138.664,138.664,72200001.0
2005-12-27 07:45:00,138.66,138.66,138.643,138.653,112599999.0
2005-12-27 07:46:00,138.657,138.657,138.656,138.656,40700000.0
2005-12-27 07:47:00,138.663,138.668,138.661,138.668,98499998.0
2005-12-27 07:48:00,138.668,138.668,138.662,138.665,48600000.0
2005-12-27 07:49:00,138.668,138.686,138.661,138.686,47200000.0
2005-12-27 07:50:00,138.692,138.692,138.676,138.679,143699998.0
2005-12-27 07:51:00,138.676,138.696,138.676,138.696,61500000.0
2005-12-27 07:52:00,138.694,138.696,138.674,138.674,28000000.0
2005-12-27 07:53:00,138.683,138.701,138.683,138.701,62499998.0
2005-12-27 07:54:00,138.695,138.697,138.695,138.697,77400002.0
2005-12-27 07:55:00,138.693,138.702,138.688,138.702,147099996.0
2005-12-27 07:56:00,138.695,138.695,138.679,138.679,17100000.0
2005-12-27 07:57:00,138.687,138.698,138.687,138.695,69299999.0
2005-12-27 07:58:00,138.708,138.722,138.706,138.715,81400002.0
2005-12-27 07:59:00,138.714,138.744,138.714,138.737,68000002.0
2005-12-27 08:00:00,138.728,138.747,138.718,138.747,70699997.0
2005-12-27 08:01:00,138.751,138.751,138.716,138.716,95000001.0
2005-12-27 08:02:00,138.717,138.733,138.717,138.731,43199998.0
2005-12-27 08:03:00,138.728,138.752,138.728,138.752,99899999.0
2005-12-27 08:04:00,138.762,138.762,138.746,138.748,151100000.0
2005-12-27 08:05:00,138.752,138.761,138.752,138.757,56000001.0
2005-12-27 08:06:00,138.751,138.752,138.734,138.752,125700002.0
2005-12-27 08:07:00,138.748,138.748,138.739,138.744,58600000.0
2005-12-27 08:08:00,138.747,138.759,138.743,138.743,111599998.0
2005-12-27 08:09:00,138.74,138.74,138.733,138.733,36800000.0
2005-12-27 08:10:00,138.732,138.74,138.708,138.708,132800000.0
2005-12-27 08:11:00,138.708,138.717,138.702,138.717,220200001.0
2005-12-27 08:12:00,138.722,138.722,138.712,138.713,119800002.0
2005-12-27 08:13:00,138.717,138.717,138.7,138.7,94599999.0
2005-12-27 08:14:00,138.699,138.705,138.689,138.693,78099998.0
2005-12-27 08:15:00,138.694,138.707,138.691,138.707,73999999.0
2005-12-27 08:16:00,138.705,138.705,138.695,138.705,61600000.0
2005-12-27 08:17:00,138.696,138.7,138.685,138.698,132800001.0
2005-12-27 08:18:00,138.7,138.718,138.7,138.712,28000000.0
2005-12-27 08:19:00,138.72,138.725,138.72,138.725,59199999.0
2005-12-27 08:20:00,138.721,138.733,138.717,138.73,88300000.0
2005-12-27 08:21:00,138.725,138.737,138.725,138.737,174300002.0
2005-12-27 08:22:00,138.736,138.736,138.728,138.728,45199999.0
2005-12-27 08:23:00,138.719,138.737,138.719,138.737,140100003.0
2005-12-27 08:24:00,138.738,138.743,138.727,138.743,93599999.0
2005-12-27 08:25:00,138.722,138.722,138.701,138.701,52399999.0
2005-12-27 08:26:00,138.692,138.692,138.683,138.689,63400000.0
2005-12-27 08:27:00,138.69,138.69,138.672,138.672,102700001.0
2005-12-27 08:28:00,138.677,138.688,138.67,138.67,101300000.0
2005-12-27 08:29:00,138.681,138.685,138.676,138.678,71300000.0
2005-12-27 08:30:00,138.68,138.685,138.673,138.675,59800000.0
2005-12-27 08:31:00,138.683,138.691,138.683,138.688,57200001.0
2005-12-27 08:32:00,138.693,138.704,138.693,138.694,75499999.0
2005-12-27 08:33:00,138.697,138.729,138.697,138.722,65200001.0
2005-12-27 08:34:00,138.711,138.724,138.682,138.682,113200000.0
2005-12-27 08:35:00,138.671,138.699,138.671,138.699,52500000.0
2005-12-27 08:36:00,138.698,138.698,138.691,138.697,74099999.0
2005-12-27 08:37:00,138.712,138.715,138.699,138.71,114800002.0
2005-12-27 08:38:00,138.711,138.719,138.71,138.719,70399999.0
2005-12-27 08:39:00,138.718,138.74,138.711,138.74,95900001.0
2005-12-27 08:40:00,138.745,138.757,138.745,138.757,56500000.0
2005-12-27 08:41:00,138.749,138.758,138.72,138.72,185100002.0
2005-12-27 08:42:00,138.715,138.739,138.715,138.73,82700000.0
2005-12-27 08:43:00,138.724,138.736,138.724,138.731,143699999.0
2005-12-27 08:44:00,138.725,138.745,138.725,138.737,148499999.0
2005-12-27 08:45:00,138.732,138.732,138.722,138.722,70099999.0
2005-12-27 08:46:00,138.721,138.735,138.721,138.733,172900001.0
2005-12-27 08:47:00,138.725,138.73,138.725,138.726,52800002.0
2005-12-27 08:48:00,138.736,138.736,138.72,138.736,190999998.0
2005-12-27 08:49:00,138.722,138.738,138.722,138.732,86300002.0
2005-12-27 08:50:00,138.734,138.743,138.729,138.743,54100000.0
2005-12-27 08:51:00,138.744,138.744,138.732,138.743,78400000.0
2005-12-27 08:52:00,138.738,138.738,138.73,138.732,123799998.0
2005-12-27 08:53:00,138.734,138.748,138.734,138.748,95000004.0
2005-12-27 08:54:00,138.739,138.739,138.731,138.731,17599999.0
2005-12-27 08:55:00,138.73,138.735,138.72,138.721,75199998.0
2005-12-27 08:56:00,138.718,138.737,138.717,138.736,75899999.0
2005-12-27 08:57:00,138.732,138.744,138.732,138.735,141999997.0
2005-12-27 08:58:00,138.733,138.737,138.726,138.726,88700000.0
2005-12-27 08:59:00,138.721,138.732,138.711,138.717,153600001.0
2005-12-27 09:00:00,138.708,138.713,138.701,138.708,76200000.0
2005-12-27 09:01:00,138.711,138.719,138.698,138.698,80600000.0
2005-12-27 09:02:00,138.697,138.716,138.697,138.716,64399999.0
2005-12-27 09:03:00,138.716,138.726,138.699,138.726,69599998.0
2005-12-27 09:04:00,138.729,138.748,138.726,138.741,82800000.0
2005-12-27 09:05:00,138.743,138.756,138.743,138.756,70600001.0
2005-12-27 09:06:00,138.753,138.768,138.751,138.767,116599998.0
2005-12-27 09:07:00,138.765,138.765,138.753,138.757,36300001.0
2005-12-27 09:08:00,138.761,138.77,138.761,138.768,132799997.0
2005-12-27 09:09:00,138.768,138.777,138.762,138.774,64800000.0
2005-12-27 09:10:00,138.766,138.775,138.766,138.769,82500000.0
2005-12-27 09:11:00,138.788,138.803,138.782,138.803,72000000.0
2005-12-27 09:12:00,138.796,138.796,138.785,138.79,55299999.0
2005-12-27 09:13:00,138.779,138.802,138.779,138.801,93100002.0
2005-12-27 09:14:00,138.803,138.81,138.789,138.791,137500003.0
2005-12-27 09:15:00,138.792,138.794,138.778,138.782,120199999.0
2005-12-27 09:16:00,138.78,138.796,138.78,138.791,173700001.0
2005-12-27 09:17:00,138.787,138.802,138.787,138.802,30500000.0
2005-12-27 09:18:00,138.796,138.805,138.791,138.805,106399999.0
2005-12-27 09:19:00,138.789,138.805,138.784,138.801,84799999.0
2005-12-27 09:20:00,138.794,138.806,138.791,138.797,112700002.0
2005-12-27 09:21:00,138.798,138.804,138.792,138.8,219899998.0
2005-12-27 09:22:00,138.8,138.8,138.793,138.8,163799996.0
2005-12-27 09:23:00,138.797,138.797,138.778,138.778,35400000.0
2005-12-27 09:24:00,138.778,138.786,138.775,138.783,86200000.0
2005-12-27 09:25:00,138.783,138.791,138.783,138.789,110100000.0
2005-12-27 09:26:00,138.789,138.792,138.78,138.78,52800000.0
2005-12-27 09:27:00,138.774,138.774,138.738,138.747,41600000.0
2005-12-27 09:28:00,138.724,138.724,138.701,138.718,64700000.0
2005-12-27 09:29:00,138.724,138.724,138.721,138.721,13900000.0
2005-12-27 09:30:00,138.723,138.723,138.7,138.715,50400000.0
2005-12-27 09:31:00,138.703,138.703,138.686,138.69,87999999.0
2005-12-27 09:32:00,138.682,138.697,138.681,138.697,86600000.0
2005-12-27 09:33:00,138.698,138.698,138.684,138.684,52800000.0
2005-12-27 09:34:00,138.685,138.696,138.685,138.695,106900000.0
2005-12-27 09:35:00,138.694,138.701,138.693,138.693,92199999.0
2005-12-27 09:36:00,138.695,138.697,138.686,138.689,151600001.0
2005-12-27 09:37:00,138.68,138.697,138.68,138.697,12000000.0
2005-12-27 09:38:00,138.697,138.697,138.68,138.683,99000000.0
2005-12-27 09:39:00,138.683,138.697,138.683,138.697,100199999.0
2005-12-27 09:40:00,138.702,138.702,138.67,138.67,84500000.0
2005-12-27 09:41:00,138.667,138.682,138.665,138.679,24300000.0
2005-12-27 09:42:00,138.688,138.699,138.679,138.699,142600001.0
2005-12-27 09:43:00,138.687,138.7,138.686,138.7,122300000.0
2005-12-27 09:44:00,138.702,138.711,138.7,138.703,125500001.0
2005-12-27 09:45:00,138.705,138.706,138.697,138.698,145200001.0
2005-12-27 09:46:00,138.701,138.71,138.701,138.702,65299999.0
2005-12-27 09:47:00,138.698,138.709,138.694,138.709,64699999.0
2005-12-27 09:48:00,138.714,138.714,138.711,138.711,18500000.0
2005-12-27 09:49:00,138.718,138.722,138.706,138.721,85400001.0
2005-12-27 09:50:00,138.711,138.721,138.705,138.712,92699999.0
2005-12-27 09:51:00,138.718,138.72,138.71,138.72,112600000.0
2005-12-27 09:52:00,138.718,138.726,138.712,138.72,145100000.0
2005-12-27 09:53:00,138.723,138.727,138.723,138.727,32300000.0
2005-12-27 09:54:00,138.72,138.72,138.706,138.711,76699997.0
2005-12-27 09:55:00,138.708,138.708,138.694,138.705,91099997.0
2005-12-27 09:56:00,138.7,138.71,138.7,138.71,114900000.0
2005-12-27 09:57:00,138.713,138.713,138.699,138.713,101300000.0
2005-12-27 09:58:00,138.709,138.72,138.703,138.72,98900003.0
2005-12-27 09:59:00,138.715,138.721,138.707,138.721,29100000.0
2005-12-27 10:00:00,138.718,138.746,138.718,138.74,73600000.0
2005-12-27 10:01:00,138.728,138.738,138.728,138.728,100600001.0
2005-12-27 10:02:00,138.717,138.731,138.713,138.731,31300000.0
2005-12-27 10:03:00,138.713,138.713,138.699,138.708,81200000.0
2005-12-27 10:04:00,138.707,138.713,138.703,138.713,47400000.0
2005-12-27 10:05:00,138.706,138.706,138.692,138.7,103200002.0
2005-12-27 10:06:00,138.677,138.677,138.634,138.656,144600000.0
2005-12-27 10:07:00,138.649,138.649,138.63,138.633,65900001.0
2005-12-27 10:08:00,138.653,138.66,138.642,138.65,48200000.0
2005-12-27 10:09:00,138.658,138.66,138.638,138.65,102400000.0
2005-12-27 10:10:00,138.646,138.648,138.627,138.639,88300001.0
2005-12-27 10:11:00,138.645,138.66,138.632,138.636,157399998.0
2005-12-27 10:12:00,138.635,138.646,138.625,138.639,104100001.0
2005-12-27 10:13:00,138.637,138.637,138.614,138.624,95900000.0
2005-12-27 10:14:00,138.626,138.633,138.619,138.63,83400001.0
2005-12-27 10:15:00,138.624,138.637,138.618,138.618,99800000.0
2005-12-27 10:16:00,138.611,138.617,138.607,138.611,42500000.0
2005-12-27 10:17:00,138.607,138.608,138.597,138.607,55999998.0
2005-12-27 10:18:00,138.617,138.631,138.609,138.609,78200002.0
2005-12-27 10:19:00,138.609,138.651,138.609,138.651,103399999.0
2005-12-27 10:20:00,138.643,138.688,138.633,138.688,111099999.0
2005-12-27 10:21:00,138.688,138.688,138.612,138.618,45499999.0
2005-12-27 10:22:00,138.609,138.614,138.59,138.596,149400000.0
2005-12-27 10:23:00,138.595,138.595,138.575,138.575,51700000.0
2005-12-27 10:24:00,138.566,138.566,138.547,138.547,137699998.0
2005-12-27 10:25:00,138.552,138.58,138.552,138.575,151700000.0
2005-12-27 10:26:00,138.569,138.572,138.546,138.546,138200000.0
2005-12-27 10:27:00,138.53,138.533,138.53,138.533,16800000.0
2005-12-27 10:28:00,138.512,138.526,138.504,138.51,126799997.0
2005-12-27 10:29:00,138.508,138.508,138.488,138.502,102099998.0
2005-12-27 10:30:00,138.509,138.509,138.482,138.483,128899999.0
2005-12-27 10:31:00,138.485,138.508,138.483,138.5,78100000.0
2005-12-27 10:32:00,138.493,138.5,138.484,138.5,62900000.0
2005-12-27 10:33:00,138.509,138.528,138.509,138.525,95700001.0
2005-12-27 10:34:00,138.532,138.563,138.532,138.559,62900000.0
2005-12-27 10:35:00,138.559,138.575,138.55,138.575,42300000.0
2005-12-27 10:36:00,138.584,138.615,138.584,138.597,69400000.0
2005-12-27 10:37:00,138.592,138.598,138.571,138.598,163300003.0
2005-12-27 10:38:00,138.605,138.614,138.588,138.588,173799998.0
2005-12-27 10:39:00,138.59,138.608,138.582,138.59,54900000.0
2005-12-27 10:40:00,138.592,138.593,138.585,138.589,109600002.0
2005-12-27 10:41:00,138.582,138.593,138.581,138.581,117400002.0
2005-12-27 10:42:00,138.579,138.599,138.579,138.599,85900000.0
2005-12-27 10:43:00,138.608,138.608,138.596,138.596,121200000.0
2005-12-27 10:44:00,138.604,138.626,138.604,138.626,140400004.0
2005-12-27 10:45:00,138.661,138.676,138.632,138.673,107899999.0
2005-12-27 10:46:00,138.699,138.751,138.699,138.75,70699999.0
2005-12-27 10:47:00,138.748,138.748,138.72,138.73,94599998.0
2005-12-27 10:48:00,138.728,138.757,138.728,138.752,61500001.0
2005-12-27 10:49:00,138.755,138.765,138.744,138.755,98600000.0
2005-12-27 10:50:00,138.767,138.78,138.745,138.773,160200001.0
2005-12-27 10:51:00,138.783,138.806,138.774,138.806,121400001.0
2005-12-27 10:52:00,138.789,138.789,138.737,138.737,67200000.0
2005-12-27 10:53:00,138.74,138.74,138.722,138.733,32800000.0
2005-12-27 10:54:00,138.753,138.783,138.753,138.783,155599999.0
2005-12-27 10:55:00,138.781,138.842,138.762,138.842,72600000.0
2005-12-27 10:56:00,138.867,138.875,138.837,138.845,95100001.0
2005-12-27 10:57:00,138.843,138.847,138.829,138.835,99799997.0
2005-12-27 10:58:00,138.834,138.843,138.834,138.837,33800000.0
2005-12-27 10:59:00,138.828,138.828,138.806,138.809,55000000.0
2005-12-27 11:00:00,138.808,138.853,138.795,138.847,70999999.0
2005-12-27 11:01:00,138.85,138.863,138.832,138.832,62000000.0
2005-12-27 11:02:00,138.809,138.831,138.798,138.831,155500001.0
2005-12-27 11:03:00,138.848,138.863,138.848,138.862,77700000.0
2005-12-27 11:04:00,138.858,138.864,138.853,138.856,158299995.0
2005-12-27 11:05:00,138.87,138.87,138.844,138.844,50400000.0
2005-12-27 11:06:00,138.847,138.861,138.847,138.859,92200003.0
2005-12-27 11:07:00,138.856,138.875,138.856,138.875,66500001.0
2005-12-27 11:08:00,138.875,138.875,138.853,138.86,119399997.0
2005-12-27 11:09:00,138.86,138.86,138.846,138.848,53100000.0
2005-12-27 11:10:00,138.841,138.851,138.839,138.841,55500001.0
2005-12-27 11:11:00,138.844,138.868,138.844,138.851,93099999.0
2005-12-27 11:12:00,138.852,138.852,138.831,138.84,200200003.0
2005-12-27 11:13:00,138.843,138.851,138.843,138.848,77100000.0
2005-12-27 11:14:00,138.843,138.851,138.842,138.848,79999999.0
2005-12-27 11:15:00,138.836,138.847,138.836,138.847,117499998.0
2005-12-27 11:16:00,138.844,138.857,138.835,138.835,104400000.0
2005-12-27 11:17:00,138.837,138.856,138.837,138.841,108100000.0
2005-12-27 11:18:00,138.851,138.853,138.846,138.846,15100000.0
2005-12-27 11:19:00,138.858,138.867,138.85,138.867,151100001.0
2005-12-27 11:20:00,138.861,138.878,138.858,138.872,125899998.0
2005-12-27 11:21:00,138.875,138.875,138.862,138.865,74999999.0
2005-12-27 11:22:00,138.865,138.868,138.862,138.862,100000001.0
2005-12-27 11:23:00,138.853,138.865,138.853,138.859,85000000.0
2005-12-27 11:24:00,138.868,138.868,138.865,138.867,124700002.0
2005-12-27 11:25:00,138.866,138.878,138.862,138.863,131099997.0
2005-12-27 11:26:00,138.856,138.866,138.856,138.866,48700000.0
2005-12-27 11:27:00,138.863,138.869,138.856,138.867,81900002.0
2005-12-27 11:28:00,138.873,138.876,138.851,138.851,61600001.0
2005-12-27 11:29:00,138.849,138.849,138.823,138.826,71600000.0
2005-12-27 11:30:00,138.839,138.857,138.839,138.855,56000000.0
2005-12-27 11:31:00,138.853,138.88,138.853,138.87,169899999.0
2005-12-27 11:32:00,138.872,138.878,138.865,138.869,54300000.0
2005-12-27 11:33:00,138.882,138.887,138.859,138.859,98400002.0
2005-12-27 11:34:00,138.853,138.876,138.848,138.869,127399999.0
2005-12-27 11:35:00,138.86,138.86,138.841,138.841,107700001.0
2005-12-27 11:36:00,138.853,138.857,138.83,138.834,119199999.0
2005-12-27 11:37:00,138.833,138.85,138.828,138.85,72799998.0
2005-12-27 11:38:00,138.851,138.855,138.84,138.842,148300001.0
2005-12-27 11:39:00,138.842,138.849,138.833,138.845,135400000.0
2005-12-27 11:40:00,138.836,138.847,138.829,138.847,37200000.0
2005-12-27 11:41:00,138.855,138.866,138.851,138.853,138000001.0
2005-12-27 11:42:00,138.855,138.868,138.855,138.86,83899999.0
2005-12-27 11:43:00,138.865,138.88,138.854,138.88,145999996.0
2005-12-27 11:44:00,138.889,138.891,138.872,138.872,106600001.0
2005-12-27 11:45:00,138.871,138.883,138.864,138.879,120200001.0
2005-12-27 11:46:00,138.877,138.885,138.872,138.873,78800000.0
2005-12-27 11:47:00,138.877,138.898,138.877,138.89,92700000.0
2005-12-27 11:48:00,138.9,138.917,138.893,138.916,56300000.0
2005-12-27 11:49:00,138.913,138.919,138.909,138.91,54000000.0
2005-12-27 11:50:00,138.897,138.917,138.897,138.917,142200001.0
2005-12-27 11:51:00,138.909,138.931,138.909,138.921,91700000.0
2005-12-27 11:52:00,138.907,138.934,138.907,138.934,134100000.0
2005-12-27 11:53:00,138.935,138.935,138.916,138.935,135399999.0
2005-12-27 11:54:00,138.932,138.932,138.916,138.92,66300001.0
2005-12-27 11:55:00,138.93,138.957,138.929,138.934,79099999.0
2005-12-27 11:56:00,138.932,138.932,138.917,138.917,66399999.0
2005-12-27 11:57:00,138.91,138.91,138.889,138.905,48800000.0
2005-12-27 11:58:00,138.911,138.918,138.91,138.918,53200000.0
2005-12-27 11:59:00,138.92,138.931,138.91,138.931,84000001.0
2005-12-27 12:00:00,138.927,138.945,138.907,138.945,196399999.0
2005-12-27 12:01:00,138.96,138.96,138.925,138.935,92099999.0
2005-12-27 12:02:00,138.945,138.965,138.945,138.965,50900000.0
2005-12-27 12:03:00,138.97,138.97,138.965,138.97,164300001.0
2005-12-27 12:04:00,138.973,138.98,138.966,138.974,77600002.0
2005-12-27 12:05:00,138.968,138.993,138.966,138.989,96399999.0
2005-12-27 12:06:00,138.982,138.982,138.951,138.968,152400002.0
2005-12-27 12:07:00,138.972,138.984,138.935,138.955,135000002.0
2005-12-27 12:08:00,138.947,138.976,138.947,138.966,145699998.0
2005-12-27 12:09:00,138.969,138.969,138.955,138.966,59100000.0
2005-12-27 12:10:00,138.971,138.971,138.954,138.966,82500001.0
2005-12-27 12:11:00,138.967,138.968,138.957,138.968,127100000.0
2005-12-27 12:12:00,138.966,138.966,138.961,138.962,61300001.0
2005-12-27 12:13:00,138.957,138.957,138.95,138.95,121800003.0
2005-12-27 12:14:00,138.95,138.955,138.94,138.95,104100000.0
2005-12-27 12:15:00,138.946,138.958,138.946,138.956,190600000.0
2005-12-27 12:16:00,138.96,138.965,138.957,138.963,86299997.0
2005-12-27 12:17:00,138.962,138.968,138.962,138.968,56099999.0
2005-12-27 12:18:00,138.963,138.966,138.958,138.958,40900000.0
2005-12-27 12:19:00,138.952,138.965,138.952,138.963,103700000.0
2005-12-27 12:20:00,138.953,138.953,138.945,138.945,19200000.0
2005-12-27 12:21:00,138.934,138.946,138.931,138.939,66400000.0
2005-12-27 12:22:00,138.943,138.946,138.94,138.941,55999999.0
2005-12-27 12:23:00,138.941,138.941,138.921,138.93,136299998.0
2005-12-27 12:24:00,138.93,138.941,138.93,138.941,139900003.0
2005-12-27 12:25:00,138.945,138.945,138.937,138.94,19100000.0
2005-12-27 12:26:00,138.943,138.943,138.928,138.932,53500001.0
2005-12-27 12:27:00,138.927,138.934,138.923,138.923,92900001.0
2005-12-27 12:28:00,138.928,138.928,138.923,138.923,140400002.0
2005-12-27 12:29:00,138.914,138.914,138.887,138.887,187399998.0
2005-12-27 12:30:00,138.885,138.895,138.885,138.895,175200000.0
2005-12-27 12:31:00,138.898,138.901,138.896,138.898,54900000.0
2005-12-27 12:32:00,138.909,138.91,138.903,138.903,88600002.0
2005-12-27 12:33:00,138.904,138.904,138.89,138.89,44400000.0
2005-12-27 12:34:00,138.882,138.887,138.873,138.873,113299997.0
2005-12-27 12:35:00,138.87,138.875,138.865,138.865,95400002.0
2005-12-27 12:36:00,138.87,138.875,138.865,138.87,56299999.0
2005-12-27 12:37:00,138.863,138.863,138.822,138.822,64999999.0
2005-12-27 12:38:00,138.801,138.801,138.78,138.78,68800001.0
2005-12-27 12:39:00,138.785,138.791,138.777,138.777,63699998.0
2005-12-27 12:40:00,138.768,138.795,138.763,138.79,128100002.0
2005-12-27 12:41:00,138.781,138.797,138.781,138.797,173400001.0
2005-12-27 12:42:00,138.802,138.805,138.785,138.785,61400000.0
2005-12-27 12:43:00,138.788,138.795,138.776,138.795,95599997.0
2005-12-27 12:44:00,138.787,138.789,138.775,138.775,48700000.0
2005-12-27 12:45:00,138.795,138.81,138.795,138.803,115000000.0
2005-12-27 12:46:00,138.808,138.81,138.79,138.799,185300001.0
2005-12-27 12:47:00,138.793,138.796,138.787,138.787,66399999.0
2005-12-27 12:48:00,138.797,138.803,138.787,138.803,114499998.0
2005-12-27 12:49:00,138.799,138.8,138.787,138.794,82800000.0
2005-12-27 12:50:00,138.79,138.79,138.769,138.771,55300000.0
2005-12-27 12:51:00,138.763,138.763,138.739,138.742,102699999.0
2005-12-27 12:52:00,138.733,138.733,138.677,138.677,40800000.0
2005-12-27 12:53:00,138.679,138.692,138.674,138.689,104699999.0
2005-12-27 12:54:00,138.68,138.696,138.68,138.69,123099999.0
2005-12-27 12:55:00,138.694,138.724,138.694,138.724,94999999.0
2005-12-27 12:56:00,138.728,138.731,138.723,138.727,65700000.0
2005-12-27 12:57:00,138.73,138.734,138.717,138.72,116900001.0
2005-12-27 12:58:00,138.715,138.726,138.71,138.72,135500000.0
2005-12-27 12:59:00,138.723,138.727,138.721,138.723,101500000.0
2005-12-27 13:00:00,138.725,138.776,138.717,138.776,19200000.0
2005-12-27 13:01:00,138.788,138.81,138.781,138.81,52800000.0
2005-12-27 13:02:00,138.814,138.841,138.814,138.841,105600000.0
2005-12-27 13:03:00,138.847,138.865,138.845,138.856,189000001.0
2005-12-27 13:04:00,138.86,138.884,138.86,138.884,70699999.0
2005-12-27 13:05:00,138.87,138.874,138.863,138.874,78499997.0
2005-12-27 13:06:00,138.877,138.877,138.852,138.852,36400000.0
2005-12-27 13:07:00,138.843,138.846,138.842,138.842,24500000.0
2005-12-27 13:08:00,138.844,138.865,138.844,138.862,74100001.0
2005-12-27 13:09:00,138.86,138.872,138.857,138.872,33900000.0
2005-12-27 13:10:00,138.873,138.879,138.845,138.85,75100000.0
2005-12-27 13:11:00,138.852,138.859,138.842,138.842,43800000.0
2005-12-27 13:12:00,138.839,138.852,138.839,138.845,48600000.0
2005-12-27 13:13:00,138.84,138.849,138.828,138.846,153600002.0
2005-12-27 13:14:00,138.845,138.849,138.831,138.835,59400001.0
2005-12-27 13:15:00,138.826,138.832,138.822,138.828,128999999.0
2005-12-27 13:16:00,138.82,138.832,138.816,138.832,65600000.0
2005-12-27 13:17:00,138.829,138.832,138.823,138.823,25500000.0
2005-12-27 13:18:00,138.818,138.828,138.808,138.828,84300000.0
2005-12-27 13:19:00,138.82,138.82,138.812,138.812,119200002.0
2005-12-27 13:20:00,138.812,138.812,138.795,138.795,35899999.0
2005-12-27 13:21:00,138.787,138.807,138.787,138.807,29000000.0
2005-12-27 13:22:00,138.814,138.827,138.814,138.827,59599999.0
2005-12-27 13:23:00,138.832,138.841,138.83,138.834,84100000.0
2005-12-27 13:24:00,138.835,138.873,138.835,138.873,114399998.0
2005-12-27 13:25:00,138.875,138.884,138.861,138.868,43400001.0
2005-12-27 13:26:00,138.871,138.881,138.869,138.881,123500000.0
2005-12-27 13:27:00,138.871,138.871,138.851,138.851,92399998.0
2005-12-27 13:28:00,138.835,138.86,138.825,138.86,138099998.0
2005-12-27 13:29:00,138.865,138.875,138.865,138.873,94300000.0
2005-12-27 13:30:00,138.867,138.867,138.857,138.867,101500000.0
2005-12-27 13:31:00,138.867,138.881,138.867,138.877,127800001.0
2005-12-27 13:32:00,138.853,138.891,138.853,138.888,108899999.0
2005-12-27 13:33:00,138.917,138.926,138.899,138.899,63400002.0
2005-12-27 13:34:00,138.899,138.94,138.899,138.94,112000001.0
2005-12-27 13:35:00,138.935,138.945,138.933,138.938,94400000.0
2005-12-27 13:36:00,138.944,138.946,138.944,138.946,15500000.0
2005-12-27 13:37:00,138.949,138.95,138.941,138.941,135499999.0
2005-12-27 13:38:00,138.947,138.948,138.929,138.943,126199999.0
2005-12-27 13:39:00,138.941,138.946,138.93,138.93,86400000.0
2005-12-27 13:40:00,138.922,138.935,138.922,138.932,22700000.0
2005-12-27 13:41:00,138.92,138.92,138.868,138.869,84700003.0
2005-12-27 13:42:00,138.878,138.888,138.873,138.888,97499999.0
2005-12-27 13:43:00,138.888,138.888,138.864,138.876,60699998.0
2005-12-27 13:44:00,138.875,138.881,138.875,138.878,93600000.0
2005-12-27 13:45:00,138.873,138.873,138.869,138.869,18500000.0
2005-12-27 13:46:00,138.868,138.868,138.858,138.858,78299998.0
2005-12-27 13:47:00,138.853,138.88,138.853,138.88,102399997.0
2005-12-27 13:48:00,138.879,138.894,138.874,138.894,122300000.0
2005-12-27 13:49:00,138.892,138.896,138.892,138.894,20000000.0
2005-12-27 13:50:00,138.895,138.918,138.895,138.91,57600000.0
2005-12-27 13:51:00,138.92,138.929,138.917,138.926,72800002.0
2005-12-27 13:52:00,138.918,138.918,138.91,138.91,37000000.0
2005-12-27 13:53:00,138.898,138.898,138.832,138.832,91700000.0
2005-12-27 13:54:00,138.829,138.837,138.829,138.832,51100001.0
2005-12-27 13:55:00,138.825,138.83,138.821,138.823,65300000.0
2005-12-27 13:56:00,138.833,138.868,138.833,138.868,57400000.0
2005-12-27 13:57:00,138.885,138.897,138.846,138.846,83200001.0
2005-12-27 13:58:00,138.835,138.846,138.83,138.83,81999998.0
2005-12-27 13:59:00,138.831,138.837,138.827,138.827,89600002.0
2005-12-27 14:00:00,138.835,138.838,138.827,138.827,226899999.0
2005-12-27 14:01:00,138.828,138.833,138.825,138.833,91900000.0
2005-12-27 14:02:00,138.825,138.831,138.824,138.825,107300003.0
2005-12-27 14:03:00,138.828,138.835,138.825,138.825,195899999.0
2005-12-27 14:04:00,138.83,138.832,138.822,138.827,47000000.0
2005-12-27 14:05:00,138.812,138.812,138.763,138.763,73300000.0
2005-12-27 14:06:00,138.756,138.782,138.756,138.782,168600001.0
2005-12-27 14:07:00,138.78,138.806,138.78,138.806,67500000.0
2005-12-27 14:08:00,138.81,138.815,138.803,138.81,65500001.0
2005-12-27 14:09:00,138.808,138.823,138.808,138.821,66699999.0
2005-12-27 14:10:00,138.829,138.833,138.817,138.821,54500000.0
2005-12-27 14:11:00,138.832,138.832,138.815,138.815,82799999.0
2005-12-27 14:12:00,138.816,138.816,138.789,138.802,47200000.0
2005-12-27 14:13:00,138.801,138.801,138.776,138.791,188999997.0
2005-12-27 14:14:00,138.796,138.809,138.796,138.809,38400002.0
2005-12-27 14:15:00,138.819,138.826,138.8,138.813,113000000.0
2005-12-27 14:16:00,138.802,138.802,138.787,138.787,44800000.0
2005-12-27 14:17:00,138.775,138.792,138.768,138.792,30700000.0
2005-12-27 14:18:00,138.802,138.824,138.802,138.813,120100001.0
2005-12-27 14:19:00,138.814,138.824,138.794,138.808,108699999.0
2005-12-27 14:20:00,138.822,138.824,138.799,138.812,57400000.0
2005-12-27 14:21:00,138.808,138.825,138.808,138.812,90600000.0
2005-12-27 14:22:00,138.819,138.828,138.807,138.821,145900000.0
2005-12-27 14:23:00,138.83,138.852,138.83,138.85,48200000.0
2005-12-27 14:24:00,138.858,138.858,138.83,138.831,29700000.0
2005-12-27 14:25:00,138.843,138.854,138.831,138.854,56800001.0
2005-12-27 14:26:00,138.858,138.858,138.831,138.845,134800002.0
2005-12-27 14:27:00,138.861,138.872,138.856,138.863,110399999.0
2005-12-27 14:28:00,138.859,138.867,138.859,138.862,164000000.0
2005-12-27 14:29:00,138.838,138.838,138.835,138.835,14400000.0
2005-12-27 14:30:00,138.815,138.822,138.806,138.806,48000000.0
2005-12-27 14:31:00,138.813,138.813,138.797,138.807,57300000.0
2005-12-27 14:32:00,138.802,138.802,138.789,138.793,78299998.0
2005-12-27 14:33:00,138.784,138.812,138.78,138.803,65400001.0
2005-12-27 14:34:00,138.8,138.802,138.783,138.783,47799999.0
2005-12-27 14:35:00,138.784,138.807,138.784,138.8,118300000.0
2005-12-27 14:36:00,138.798,138.798,138.772,138.779,136999999.0
2005-12-27 14:37:00,138.79,138.791,138.778,138.782,44800000.0
2005-12-27 14:38:00,138.769,138.788,138.768,138.768,66400000.0
2005-12-27 14:39:00,138.768,138.786,138.768,138.786,100699998.0
2005-12-27 14:40:00,138.783,138.793,138.767,138.783,104500001.0
2005-12-27 14:41:00,138.778,138.783,138.777,138.783,90100001.0
2005-12-27 14:42:00,138.78,138.799,138.78,138.79,67800000.0
2005-12-27 14:43:00,138.791,138.802,138.776,138.776,74900000.0
2005-12-27 14:44:00,138.79,138.795,138.79,138.795,47900001.0
2005-12-27 14:45:00,138.792,138.798,138.79,138.798,81200001.0
2005-12-27 14:46:00,138.8,138.8,138.768,138.768,44200000.0
2005-12-27 14:47:00,138.768,138.775,138.753,138.756,67399998.0
2005-12-27 14:48:00,138.764,138.775,138.76,138.762,133500004.0
2005-12-27 14:49:00,138.759,138.763,138.739,138.739,53599999.0
2005-12-27 14:50:00,138.739,138.751,138.738,138.747,98200002.0
2005-12-27 14:51:00,138.733,138.751,138.733,138.74,50100000.0
2005-12-27 14:52:00,138.74,138.75,138.74,138.742,56700000.0
2005-12-27 14:53:00,138.729,138.743,138.726,138.726,114999999.0
2005-12-27 14:54:00,138.73,138.73,138.725,138.725,12800000.0
2005-12-27 14:55:00,138.725,138.735,138.722,138.725,150300000.0
2005-12-27 14:56:00,138.725,138.725,138.697,138.71,85600000.0
2005-12-27 14:57:00,138.713,138.716,138.703,138.712,161500003.0
2005-12-27 14:58:00,138.706,138.714,138.702,138.702,88600001.0
2005-12-27 14:59:00,138.698,138.698,138.67,138.67,42100000.0
2005-12-27 15:00:00,138.688,138.692,138.678,138.689,61600000.0
2005-12-27 15:01:00,138.668,138.668,138.617,138.617,54200000.0
2005-12-27 15:02:00,138.612,138.643,138.612,138.64,137899997.0
2005-12-27 15:03:00,138.645,138.66,138.645,138.65,128499998.0
2005-12-27 15:04:00,138.648,138.649,138.639,138.639,52899999.0
2005-12-27 15:05:00,138.632,138.635,138.616,138.616,90500000.0
2005-12-27 15:06:00,138.62,138.625,138.615,138.625,14600000.0
2005-12-27 15:07:00,138.622,138.622,138.611,138.613,53300000.0
2005-12-27 15:08:00,138.628,138.643,138.628,138.639,47899999.0
2005-12-27 15:09:00,138.638,138.661,138.638,138.65,33200000.0
2005-12-27 15:10:00,138.642,138.655,138.642,138.644,26800000.0
2005-12-27 15:11:00,138.637,138.65,138.637,138.637,78800000.0
2005-12-27 15:12:00,138.641,138.644,138.63,138.632,157600000.0
2005-12-27 15:13:00,138.625,138.625,138.612,138.614,108599997.0
2005-12-27 15:14:00,138.611,138.611,138.578,138.578,164199999.0
2005-12-27 15:15:00,138.567,138.609,138.567,138.609,91900002.0
2005-12-27 15:16:00,138.613,138.628,138.606,138.623,86700000.0
2005-12-27 15:17:00,138.633,138.636,138.623,138.623,48000000.0
2005-12-27 15:18:00,138.623,138.631,138.617,138.617,87100000.0
2005-12-27 15:19:00,138.62,138.64,138.62,138.64,68499999.0
2005-12-27 15:20:00,138.643,138.658,138.643,138.655,126700000.0
2005-12-27 15:21:00,138.646,138.646,138.631,138.64,53100000.0
2005-12-27 15:22:00,138.641,138.651,138.641,138.651,97400002.0
2005-12-27 15:23:00,138.645,138.647,138.636,138.644,113600000.0
2005-12-27 15:24:00,138.65,138.65,138.637,138.639,57599998.0
2005-12-27 15:25:00,138.635,138.641,138.635,138.64,24500000.0
2005-12-27 15:26:00,138.652,138.652,138.636,138.636,166199997.0
2005-12-27 15:27:00,138.64,138.646,138.63,138.63,110699999.0
2005-12-27 15:28:00,138.637,138.643,138.629,138.643,83999999.0
2005-12-27 15:29:00,138.647,138.654,138.642,138.654,102200000.0
2005-12-27 15:30:00,138.65,138.652,138.645,138.652,78800000.0
2005-12-27 15:31:00,138.645,138.655,138.645,138.655,54100001.0
2005-12-27 15:32:00,138.655,138.655,138.647,138.65,124900003.0
2005-12-27 15:33:00,138.652,138.652,138.631,138.631,74000000.0
2005-12-27 15:34:00,138.624,138.624,138.594,138.595,133299998.0
2005-12-27 15:35:00,138.598,138.607,138.594,138.595,89000000.0
2005-12-27 15:36:00,138.6,138.6,138.563,138.578,164899999.0
2005-12-27 15:37:00,138.588,138.588,138.572,138.574,45100000.0
2005-12-27 15:38:00,138.569,138.583,138.569,138.577,32800000.0
2005-12-27 15:39:00,138.578,138.587,138.578,138.587,25400000.0
2005-12-27 15:40:00,138.59,138.593,138.585,138.59,106900001.0
2005-12-27 15:41:00,138.58,138.58,138.563,138.563,31099999.0
2005-12-27 15:42:00,138.557,138.578,138.557,138.571,86300002.0
2005-12-27 15:43:00,138.569,138.587,138.569,138.58,65499999.0
2005-12-27 15:44:00,138.578,138.608,138.578,138.608,76600000.0
2005-12-27 15:45:00,138.615,138.628,138.615,138.62,103599999.0
2005-12-27 15:46:00,138.609,138.624,138.609,138.62,80199999.0
2005-12-27 15:47:00,138.628,138.635,138.617,138.629,80600000.0
2005-12-27 15:48:00,138.629,138.63,138.611,138.619,129500001.0
2005-12-27 15:49:00,138.621,138.621,138.604,138.604,36900000.0
2005-12-27 15:50:00,138.61,138.615,138.605,138.61,186899998.0
2005-12-27 15:51:00,138.608,138.608,138.601,138.602,41600000.0
2005-12-27 15:52:00,138.6,138.6,138.582,138.582,61300000.0
2005-12-27 15:53:00,138.595,138.595,138.588,138.588,89900000.0
2005-12-27 15:54:00,138.588,138.602,138.588,138.602,86600000.0
2005-12-27 15:55:00,138.597,138.617,138.592,138.612,148599996.0
2005-12-27 15:56:00,138.628,138.628,138.624,138.624,50300000.0
2005-12-27 15:57:00,138.632,138.632,138.607,138.607,80800000.0
2005-12-27 15:58:00,138.606,138.618,138.591,138.603,44600000.0
2005-12-27 15:59:00,138.595,138.607,138.595,138.602,153200000.0
2005-12-27 16:00:00,138.604,138.613,138.6,138.6,33900000.0
2005-12-27 16:01:00,138.617,138.648,138.617,138.648,50599998.0
2005-12-27 16:02:00,138.66,138.665,138.638,138.638,179000003.0
2005-12-27 16:03:00,138.663,138.669,138.66,138.665,54900000.0
2005-12-27 16:04:00,138.661,138.663,138.637,138.637,80300001.0
2005-12-27 16:05:00,138.633,138.646,138.633,138.644,77400001.0
2005-12-27 16:06:00,138.638,138.638,138.626,138.626,113100002.0
2005-12-27 16:07:00,138.635,138.635,138.628,138.628,39400000.0
2005-12-27 16:08:00,138.628,138.628,138.603,138.615,165500000.0
2005-12-27 16:09:00,138.609,138.62,138.593,138.6,42600000.0
2005-12-27 16:10:00,138.602,138.602,138.572,138.589,116999998.0
2005-12-27 16:11:00,138.585,138.593,138.581,138.593,99100001.0
2005-12-27 16:12:00,138.587,138.589,138.576,138.576,78399999.0
2005-12-27 16:13:00,138.575,138.575,138.552,138.557,27500000.0
2005-12-27 16:14:00,138.559,138.559,138.533,138.533,30900000.0
2005-12-27 16:15:00,138.53,138.535,138.522,138.53,78200001.0
2005-12-27 16:16:00,138.536,138.558,138.536,138.557,24600000.0
2005-12-27 16:17:00,138.575,138.575,138.563,138.57,180200000.0
2005-12-27 16:18:00,138.576,138.584,138.571,138.584,37600000.0
2005-12-27 16:19:00,138.585,138.592,138.585,138.592,45200001.0
2005-12-27 16:20:00,138.6,138.605,138.597,138.6,41600000.0
2005-12-27 16:21:00,138.6,138.601,138.593,138.597,99800000.0
2005-12-27 16:22:00,138.583,138.592,138.562,138.592,81100000.0
2005-12-27 16:23:00,138.602,138.602,138.589,138.597,60600000.0
2005-12-27 16:24:00,138.592,138.601,138.584,138.584,65199998.0
2005-12-27 16:25:00,138.593,138.61,138.591,138.61,49599999.0
2005-12-27 16:26:00,138.615,138.627,138.609,138.609,52099998.0
2005-12-27 16:27:00,138.603,138.615,138.603,138.615,90800000.0
2005-12-27 16:28:00,138.625,138.63,138.623,138.63,147799999.0
2005-12-27 16:29:00,138.634,138.639,138.625,138.635,98299998.0
2005-12-27 16:30:00,138.639,138.644,138.629,138.644,93100003.0
2005-12-27 16:31:00,138.635,138.654,138.634,138.634,139899998.0
2005-12-27 16:32:00,138.632,138.648,138.632,138.643,44000000.0
2005-12-27 16:33:00,138.648,138.659,138.638,138.653,116900000.0
2005-12-27 16:34:00,138.648,138.648,138.625,138.64,176100000.0
2005-12-27 16:35:00,138.643,138.643,138.626,138.626,118200001.0
2005-12-27 16:36:00,138.621,138.637,138.621,138.637,140600001.0
2005-12-27 16:37:00,138.65,138.656,138.645,138.648,119500000.0
2005-12-27 16:38:00,138.648,138.66,138.643,138.66,34800000.0
2005-12-27 16:39:00,138.657,138.66,138.642,138.66,62400001.0
2005-12-27 16:40:00,138.668,138.711,138.668,138.711,72699998.0
2005-12-27 16:41:00,138.724,138.729,138.718,138.727,117600001.0
2005-12-27 16:42:00,138.735,138.735,138.725,138.725,71100000.0
2005-12-27 16:43:00,138.73,138.737,138.725,138.727,146800000.0
2005-12-27 16:44:00,138.724,138.727,138.711,138.714,95899999.0
2005-12-27 16:45:00,138.712,138.712,138.702,138.707,61100000.0
2005-12-27 16:46:00,138.708,138.71,138.697,138.706,48400000.0
2005-12-27 16:47:00,138.707,138.721,138.705,138.712,83700000.0
2005-12-27 16:48:00,138.719,138.737,138.713,138.737,69400000.0
2005-12-27 16:49:00,138.739,138.739,138.729,138.731,101600001.0
2005-12-27 16:50:00,138.735,138.735,138.724,138.724,106100001.0
2005-12-27 16:51:00,138.723,138.74,138.723,138.731,73400001.0
2005-12-27 16:52:00,138.735,138.753,138.734,138.749,49400000.0
2005-12-27 16:53:00,138.752,138.761,138.741,138.741,40999999.0
2005-12-27 16:54:00,138.742,138.75,138.738,138.742,39199999.0
2005-12-27 16:55:00,138.737,138.745,138.735,138.745,60600000.0
2005-12-27 16:56:00,138.748,138.748,138.731,138.732,53600000.0
2005-12-27 16:57:00,138.727,138.73,138.72,138.721,105199999.0
2005-12-27 16:58:00,138.727,138.732,138.722,138.732,84899998.0
2005-12-27 16:59:00,138.741,138.746,138.732,138.732,64299999.0
2005-12-27 17:00:00,138.744,138.748,138.731,138.744,121800000.0
2005-12-27 17:01:00,138.738,138.738,138.722,138.724,43199999.0
2005-12-27 17:02:00,138.703,138.703,138.67,138.682,58300000.0
2005-12-27 17:03:00,138.679,138.692,138.676,138.679,70000000.0
2005-12-27 17:04:00,138.675,138.687,138.673,138.685,168899998.0
2005-12-27 17:05:00,138.683,138.729,138.683,138.728,134699999.0
2005-12-27 17:06:00,138.755,138.787,138.755,138.787,39200000.0
2005-12-27 17:07:00,138.795,138.795,138.774,138.774,48600000.0
2005-12-27 17:08:00,138.767,138.782,138.765,138.778,108600001.0
2005-12-27 17:09:00,138.78,138.792,138.78,138.792,160799998.0
2005-12-27 17:10:00,138.786,138.786,138.758,138.758,154499995.0
2005-12-27 17:11:00,138.758,138.758,138.749,138.756,101699998.0
2005-12-27 17:12:00,138.757,138.784,138.757,138.775,181700002.0
2005-12-27 17:13:00,138.768,138.784,138.768,138.784,132000003.0
2005-12-27 17:14:00,138.775,138.793,138.775,138.793,52299999.0
2005-12-27 17:15:00,138.79,138.796,138.789,138.791,66400001.0
2005-12-27 17:16:00,138.791,138.799,138.79,138.799,46400000.0
2005-12-27 17:17:00,138.799,138.799,138.789,138.798,35799999.0
2005-12-27 17:18:00,138.792,138.792,138.785,138.79,94600002.0
2005-12-27 17:19:00,138.788,138.788,138.773,138.78,106000000.0
2005-12-27 17:20:00,138.784,138.79,138.756,138.79,135800002.0
2005-12-27 17:21:00,138.788,138.796,138.786,138.791,80200000.0
2005-12-27 17:22:00,138.779,138.783,138.77,138.783,30000000.0
2005-12-27 17:23:00,138.779,138.784,138.773,138.778,62600000.0
2005-12-27 17:24:00,138.782,138.788,138.777,138.777,108900001.0
2005-12-27 17:25:00,138.776,138.776,138.77,138.77,47900000.0
2005-12-27 17:26:00,138.765,138.773,138.765,138.767,69199999.0
2005-12-27 17:27:00,138.765,138.776,138.763,138.768,21300000.0
2005-12-27 17:28:00,138.763,138.773,138.763,138.763,133899998.0
2005-12-27 17:29:00,138.763,138.768,138.758,138.763,81400000.0
2005-12-27 17:30:00,138.762,138.768,138.762,138.763,33600000.0
2005-12-27 17:31:00,138.768,138.775,138.765,138.775,122299998.0
2005-12-27 17:32:00,138.768,138.768,138.759,138.759,46799999.0
2005-12-27 17:33:00,138.753,138.767,138.753,138.767,157400002.0
2005-12-27 17:34:00,138.773,138.786,138.766,138.781,82700002.0
2005-12-27 17:35:00,138.783,138.783,138.768,138.775,43400000.0
2005-12-27 17:36:00,138.776,138.776,138.757,138.757,75700000.0
2005-12-27 17:37:00,138.772,138.783,138.772,138.772,62700000.0
2005-12-27 17:38:00,138.782,138.788,138.781,138.788,47200000.0
2005-12-27 17:39:00,138.782,138.788,138.781,138.781,42400001.0
2005-12-27 17:40:00,138.777,138.791,138.777,138.782,26400000.0
2005-12-27 17:41:00,138.783,138.783,138.774,138.775,107000000.0
2005-12-27 17:42:00,138.78,138.788,138.77,138.788,72000001.0
2005-12-27 17:43:00,138.794,138.814,138.79,138.814,58000000.0
2005-12-27 17:44:00,138.813,138.813,138.783,138.788,98800001.0
2005-12-27 17:45:00,138.782,138.787,138.771,138.787,109299999.0
2005-12-27 17:46:00,138.784,138.809,138.784,138.799,38400000.0
2005-12-27 17:47:00,138.82,138.82,138.803,138.818,183600001.0
2005-12-27 17:48:00,138.81,138.835,138.807,138.835,101400000.0
2005-12-27 17:49:00,138.832,138.857,138.832,138.851,58599999.0
2005-12-27 17:50:00,138.855,138.861,138.845,138.845,114199997.0
2005-12-27 17:51:00,138.84,138.86,138.84,138.86,66000000.0
2005-12-27 17:52:00,138.861,138.871,138.858,138.859,121600000.0
2005-12-27 17:53:00,138.852,138.854,138.844,138.849,177299997.0
2005-12-27 17:54:00,138.848,138.86,138.837,138.86,85600000.0
2005-12-27 17:55:00,138.854,138.864,138.851,138.854,93300001.0
2005-12-27 17:56:00,138.853,138.86,138.842,138.856,96000000.0
2005-12-27 17:57:00,138.855,138.868,138.855,138.863,56000000.0
2005-12-27 17:58:00,138.858,138.858,138.854,138.858,101099998.0
2005-12-27 17:59:00,138.848,138.848,138.83,138.836,54700000.0
2005-12-27 18:00:00,138.845,138.856,138.835,138.838,75300001.0
2005-12-27 18:01:00,138.835,138.847,138.831,138.84,1241699997.0
2005-12-27 18:02:00,138.8,138.8,138.77,138.77,1264000001.0
2005-12-27 18:03:00,138.8,138.8,138.77,138.8,1264000001.0
2005-12-27 18:04:00,138.838,138.843,138.826,138.829,1264000001.0
2005-12-27 18:05:00,138.83,138.844,138.828,138.842,1591499996.0
2005-12-27 18:06:00,138.844,138.845,138.83,138.836,1121200001.0
2005-12-27 18:07:00,138.834,138.843,138.828,138.843,1842300000.0
2005-12-27 18:08:00,138.846,138.856,138.839,138.845,1520599996.0
2005-12-27 18:09:00,138.848,138.856,138.842,138.842,1557599992.0
2005-12-27 18:10:00,138.849,138.864,138.849,138.86,1015900001.0
2005-12-27 18:11:00,138.865,138.877,138.853,138.866,759800000.0
2005-12-27 18:12:00,138.87,138.882,138.868,138.87,900499999.0
2005-12-27 18:13:00,138.873,138.873,138.857,138.857,1285899997.0
2005-12-27 18:14:00,138.853,138.853,138.837,138.845,1240600005.0
2005-12-27 18:15:00,138.841,138.841,138.828,138.83,1401099999.0
2005-12-27 18:16:00,138.83,138.838,138.825,138.827,1530599991.0
2005-12-27 18:17:00,138.832,138.846,138.83,138.837,767400000.0
2005-12-27 18:18:00,138.835,138.835,138.83,138.835,486199999.0
2005-12-27 18:19:00,138.83,138.83,138.813,138.815,703199998.0
2005-12-27 18:20:00,138.814,138.83,138.807,138.808,1611800003.0
2005-12-27 18:21:00,138.809,138.828,138.809,138.827,1297700007.0
2005-12-27 18:22:00,138.832,138.845,138.827,138.84,1047899996.0
2005-12-27 18:23:00,138.84,138.847,138.837,138.845,1387499998.0
2005-12-27 18:24:00,138.84,138.845,138.832,138.837,1162099996.0
2005-12-27 18:25:00,138.842,138.845,138.835,138.84,932700004.0
2005-12-27 18:26:00,138.84,138.847,138.835,138.84,1154499991.0
2005-12-27 18:27:00,138.835,138.835,138.816,138.819,495200001.0
2005-12-27 18:28:00,138.827,138.839,138.823,138.823,834099990.0
2005-12-27 18:29:00,138.815,138.824,138.788,138.79,823299999.0
2005-12-27 18:30:00,138.778,138.785,138.766,138.767,508800001.0
2005-12-27 18:31:00,138.772,138.791,138.769,138.791,768299995.0
2005-12-27 18:32:00,138.79,138.795,138.78,138.79,1611599988.0
2005-12-27 18:33:00,138.79,138.798,138.782,138.787,1637399991.0
2005-12-27 18:34:00,138.79,138.813,138.789,138.803,1084399993.0
2005-12-27 18:35:00,138.821,138.847,138.821,138.823,1351599990.0
2005-12-27 18:36:00,138.821,138.838,138.81,138.838,742900007.0
2005-12-27 18:37:00,138.843,138.843,138.829,138.834,633299995.0
2005-12-27 18:38:00,138.84,138.871,138.84,138.871,296899998.0
2005-12-27 18:39:00,138.87,138.875,138.834,138.835,342999992.0
2005-12-27 18:40:00,138.827,138.845,138.827,138.829,1138399999.0
2005-12-27 18:41:00,138.841,138.843,138.834,138.837,429800000.0
2005-12-27 18:42:00,138.832,138.832,138.807,138.818,519000001.0
2005-12-27 18:43:00,138.82,138.832,138.82,138.829,194400002.0
2005-12-27 18:44:00,138.831,138.852,138.83,138.852,435499999.0
2005-12-27 18:45:00,138.848,138.858,138.841,138.857,435899997.0
2005-12-27 18:46:00,138.857,138.863,138.84,138.863,599299997.0
2005-12-27 18:47:00,138.86,138.865,138.855,138.858,132099999.0
2005-12-27 18:48:00,138.858,138.863,138.85,138.853,611799999.0
2005-12-27 18:49:00,138.854,138.865,138.851,138.853,520100001.0
2005-12-27 18:50:00,138.847,138.847,138.813,138.82,818100001.0
2005-12-27 18:51:00,138.82,138.823,138.813,138.817,464999996.0
2005-12-27 18:52:00,138.825,138.825,138.81,138.815,664300003.0
2005-12-27 18:53:00,138.809,138.815,138.781,138.79,1102000006.0
2005-12-27 18:54:00,138.785,138.794,138.769,138.785,931100002.0
2005-12-27 18:55:00,138.785,138.796,138.777,138.785,970899994.0
2005-12-27 18:56:00,138.784,138.79,138.774,138.776,399299999.0
2005-12-27 18:57:00,138.788,138.792,138.774,138.777,495099998.0
2005-12-27 18:58:00,138.78,138.78,138.756,138.757,787700005.0
2005-12-27 18:59:00,138.762,138.773,138.755,138.769,758499998.0
2005-12-27 19:00:00,138.765,138.774,138.76,138.762,325499999.0
2005-12-27 19:01:00,138.761,138.769,138.76,138.762,247800000.0
2005-12-27 19:02:00,138.761,138.774,138.761,138.774,298800002.0
2005-12-27 19:03:00,138.773,138.785,138.772,138.778,813699996.0
2005-12-27 19:04:00,138.783,138.799,138.777,138.782,462799993.0
2005-12-27 19:05:00,138.782,138.782,138.757,138.76,675699996.0
2005-12-27 19:06:00,138.765,138.775,138.76,138.77,765299998.0
2005-12-27 19:07:00,138.772,138.786,138.768,138.768,964899995.0
2005-12-27 19:08:00,138.77,138.778,138.76,138.77,742600002.0
2005-12-27 19:09:00,138.769,138.769,138.75,138.766,653299999.0
2005-12-27 19:10:00,138.774,138.776,138.765,138.77,216500000.0
2005-12-27 19:11:00,138.775,138.801,138.775,138.793,462200003.0
2005-12-27 19:12:00,138.799,138.804,138.793,138.797,496100000.0
2005-12-27 19:13:00,138.793,138.793,138.785,138.786,99800002.0
2005-12-27 19:14:00,138.775,138.779,138.761,138.769,400099999.0
2005-12-27 19:15:00,138.765,138.782,138.762,138.782,949299999.0
2005-12-27 19:16:00,138.786,138.794,138.781,138.788,483000001.0
2005-12-27 19:17:00,138.786,138.832,138.786,138.797,337900004.0
2005-12-27 19:18:00,138.806,138.825,138.806,138.825,269899999.0
2005-12-27 19:19:00,138.827,138.83,138.812,138.815,613000001.0
2005-12-27 19:20:00,138.81,138.815,138.803,138.803,265100003.0
2005-12-27 19:21:00,138.814,138.846,138.814,138.83,671999997.0
2005-12-27 19:22:00,138.835,138.862,138.835,138.855,175299998.0
2005-12-27 19:23:00,138.861,138.861,138.841,138.842,1332500014.0
2005-12-27 19:24:00,138.84,138.851,138.831,138.833,572300001.0
2005-12-27 19:25:00,138.831,138.84,138.825,138.83,526600000.0
2005-12-27 19:26:00,138.833,138.853,138.833,138.844,1158999994.0
2005-12-27 19:27:00,138.845,138.855,138.845,138.85,622599999.0
2005-12-27 19:28:00,138.85,138.85,138.827,138.828,463699995.0
2005-12-27 19:29:00,138.825,138.83,138.819,138.819,352500002.0
2005-12-27 19:30:00,138.805,138.807,138.793,138.793,580999995.0
2005-12-27 19:31:00,138.787,138.795,138.78,138.785,817299999.0
2005-12-27 19:32:00,138.782,138.804,138.782,138.8,817400002.0
2005-12-27 19:33:00,138.802,138.82,138.801,138.815,475900003.0
2005-12-27 19:34:00,138.82,138.831,138.816,138.827,763199999.0
2005-12-27 19:35:00,138.827,138.835,138.825,138.83,620100000.0
2005-12-27 19:36:00,138.835,138.835,138.825,138.83,552000000.0
2005-12-27 19:37:00,138.825,138.83,138.825,138.825,30800000.0
2005-12-27 19:38:00,138.83,138.835,138.825,138.83,581299995.0
2005-12-27 19:39:00,138.838,138.854,138.834,138.843,723700004.0
2005-12-27 19:40:00,138.853,138.856,138.843,138.844,511900008.0
2005-12-27 19:41:00,138.829,138.836,138.817,138.818,979099992.0
2005-12-27 19:42:00,138.817,138.82,138.797,138.8,559699999.0
2005-12-27 19:43:00,138.805,138.815,138.791,138.815,121300001.0
2005-12-27 19:44:00,138.819,138.857,138.819,138.857,384399997.0
2005-12-27 19:45:00,138.858,138.858,138.845,138.85,131299999.0
2005-12-27 19:46:00,138.85,138.855,138.845,138.85,468700002.0
2005-12-27 19:47:00,138.851,138.862,138.844,138.862,167599999.0
2005-12-27 19:48:00,138.863,138.863,138.848,138.85,698000000.0
2005-12-27 19:49:00,138.854,138.867,138.854,138.867,383999998.0
2005-12-27 19:50:00,138.869,138.871,138.86,138.86,391799997.0
2005-12-27 19:51:00,138.862,138.869,138.862,138.864,405399997.0
2005-12-27 19:52:00,138.866,138.869,138.853,138.855,401400003.0
2005-12-27 19:53:00,138.86,138.865,138.855,138.86,430200003.0
2005-12-27 19:54:00,138.858,138.873,138.856,138.873,231700002.0
2005-12-27 19:55:00,138.872,138.872,138.86,138.86,150099999.0
2005-12-27 19:56:00,138.86,138.86,138.852,138.86,408899995.0
2005-12-27 19:57:00,138.853,138.865,138.852,138.852,663700003.0
2005-12-27 19:58:00,138.857,138.865,138.855,138.858,497400001.0
2005-12-27 19:59:00,138.86,138.865,138.855,138.858,609400001.0
2005-12-27 20:00:00,138.87,138.884,138.864,138.864,172800000.0
2005-12-27 20:01:00,138.864,138.887,138.864,138.886,375999995.0
2005-12-27 20:02:00,138.885,138.885,138.864,138.865,282900002.0
2005-12-27 20:03:00,138.863,138.863,138.85,138.852,296700002.0
2005-12-27 20:04:00,138.85,138.864,138.85,138.852,366000004.0
2005-12-27 20:05:00,138.85,138.855,138.845,138.85,597400000.0
2005-12-27 20:06:00,138.855,138.855,138.845,138.85,682499997.0
2005-12-27 20:07:00,138.844,138.852,138.841,138.843,380000002.0
2005-12-27 20:08:00,138.84,138.852,138.84,138.841,509800000.0
2005-12-27 20:09:00,138.842,138.851,138.836,138.846,423800002.0
2005-12-27 20:10:00,138.843,138.858,138.843,138.857,353299998.0
2005-12-27 20:11:00,138.861,138.861,138.837,138.853,963600004.0
2005-12-27 20:12:00,138.85,138.863,138.847,138.858,792299996.0
2005-12-27 20:13:00,138.865,138.892,138.865,138.891,328799997.0
2005-12-27 20:14:00,138.89,138.895,138.885,138.89,364900002.0
2005-12-27 20:15:00,138.897,138.909,138.889,138.895,809400002.0
2005-12-27 20:16:00,138.893,138.906,138.889,138.902,432800000.0
2005-12-27 20:17:00,138.903,138.903,138.892,138.894,266400003.0
2005-12-27 20:18:00,138.898,138.898,138.891,138.892,123800002.0
2005-12-27 20:19:00,138.893,138.903,138.892,138.894,412900001.0
2005-12-27 20:20:00,138.898,138.909,138.898,138.907,216099999.0
2005-12-27 20:21:00,138.913,138.921,138.91,138.911,507400003.0
2005-12-27 20:22:00,138.912,138.92,138.905,138.916,437900002.0
2005-12-27 20:23:00,138.92,138.925,138.91,138.915,485099999.0
2005-12-27 20:24:00,138.921,138.929,138.919,138.929,312799999.0
2005-12-27 20:25:00,138.935,138.956,138.935,138.956,244999999.0
2005-12-27 20:26:00,138.96,138.965,138.952,138.96,411800001.0
2005-12-27 20:27:00,138.96,138.966,138.947,138.966,644899993.0
2005-12-27 20:28:00,138.957,138.959,138.946,138.952,1078900008.0
2005-12-27 20:29:00,138.949,138.963,138.944,138.959,1281500002.0
2005-12-27 20:30:00,138.965,138.984,138.961,138.973,1737300007.0
2005-12-27 20:31:00,138.973,138.982,138.965,138.979,1158299998.0
2005-12-27 20:32:00,138.987,139.025,138.987,139.023,1122400000.0
2005-12-27 20:33:00,139.028,139.044,139.024,139.042,609999997.0
2005-12-27 20:34:00,139.042,139.055,139.037,139.037,426500001.0
2005-12-27 20:35:00,139.039,139.04,139.027,139.032,496999996.0
2005-12-27 20:36:00,139.03,139.037,139.024,139.03,545699997.0
2005-12-27 20:37:00,139.028,139.028,138.995,138.995,475100004.0
2005-12-27 20:38:00,138.99,138.99,138.963,138.977,830900001.0
2005-12-27 20:39:00,138.981,138.999,138.981,138.997,849000002.0
2005-12-27 20:40:00,138.992,139.0,138.987,139.0,908599993.0
2005-12-27 20:41:00,138.995,139.005,138.995,139.0,410400001.0
2005-12-27 20:42:00,138.998,138.998,138.983,138.998,330300001.0
2005-12-27 20:43:00,139.0,139.007,138.977,138.983,442099995.0
2005-12-27 20:44:00,138.975,138.977,138.958,138.969,650900003.0
2005-12-27 20:45:00,138.98,138.99,138.977,138.983,583600000.0
2005-12-27 20:46:00,138.99,138.995,138.98,138.99,720700004.0
2005-12-27 20:47:00,138.984,138.993,138.975,138.975,796999995.0
2005-12-27 20:48:00,138.982,138.996,138.982,138.984,599899998.0
2005-12-27 20:49:00,138.99,138.995,138.983,138.987,400099998.0
2005-12-27 20:50:00,138.987,139.013,138.987,139.003,1252699996.0
2005-12-27 20:51:00,139.003,139.005,138.988,138.999,566300000.0
2005-12-27 20:52:00,138.996,138.996,138.982,138.99,173699998.0
2005-12-27 20:53:00,138.99,138.995,138.982,138.995,875900001.0
2005-12-27 20:54:00,138.986,138.993,138.982,138.993,239600000.0
2005-12-27 20:55:00,138.99,138.995,138.982,138.99,972300002.0
2005-12-27 20:56:00,138.985,138.995,138.983,138.985,840800002.0
2005-12-27 20:57:00,138.985,139.024,138.985,139.013,755900002.0
2005-12-27 20:58:00,139.032,139.056,139.029,139.033,1217899990.0
2005-12-27 20:59:00,139.032,139.047,139.014,139.022,1027399998.0
2005-12-27 21:00:00,139.015,139.017,138.994,138.999,1235899991.0
2005-12-27 21:01:00,139.001,139.001,138.982,138.988,956099997.0
2005-12-27 21:02:00,138.984,139.001,138.984,138.991,449699996.0
2005-12-27 21:03:00,138.997,139.016,138.996,139.003,881300000.0
2005-12-27 21:04:00,139.003,139.01,138.994,139.002,422300002.0
2005-12-27 21:05:00,139.0,139.011,138.995,138.997,586900000.0
2005-12-27 21:06:00,138.99,139.005,138.988,138.997,645899997.0
2005-12-27 21:07:00,138.996,138.998,138.982,138.984,597900004.0
2005-12-27 21:08:00,138.98,138.985,138.972,138.975,436200001.0
2005-12-27 21:09:00,138.985,138.985,138.98,138.98,298900004.0
2005-12-27 21:10:00,138.98,138.985,138.975,138.98,269799998.0
2005-12-27 21:11:00,138.975,138.98,138.97,138.98,236899996.0
2005-12-27 21:12:00,138.976,138.977,138.962,138.962,458699997.0
2005-12-27 21:13:00,138.963,138.984,138.963,138.975,657900000.0
2005-12-27 21:14:00,138.968,138.982,138.966,138.97,807499996.0
2005-12-27 21:15:00,138.97,138.975,138.965,138.965,753299998.0
2005-12-27 21:16:00,138.965,138.975,138.96,138.967,641699998.0
2005-12-27 21:17:00,138.971,138.979,138.966,138.97,668700000.0
2005-12-27 21:18:00,138.97,138.972,138.965,138.968,267899999.0
2005-12-27 21:19:00,138.965,138.978,138.965,138.97,586500000.0
2005-12-27 21:20:00,138.97,138.975,138.962,138.968,1135699998.0
2005-12-27 21:21:00,138.968,138.975,138.965,138.967,734300002.0
2005-12-27 21:22:00,138.967,138.986,138.963,138.968,727999999.0
2005-12-27 21:23:00,138.978,138.983,138.976,138.98,665599998.0
2005-12-27 21:24:00,138.975,138.982,138.964,138.97,627299994.0
2005-12-27 21:25:00,138.97,138.975,138.962,138.97,781100003.0
2005-12-27 21:26:00,138.97,138.979,138.966,138.97,409600000.0
2005-12-27 21:27:00,138.97,138.97,138.96,138.97,167399997.0
2005-12-27 21:28:00,138.965,138.975,138.965,138.97,89500000.0
2005-12-27 21:29:00,138.968,138.971,138.953,138.963,420499997.0
2005-12-27 21:30:00,138.959,138.97,138.943,138.943,334500002.0
2005-12-27 21:31:00,138.935,138.939,138.929,138.939,174000000.0
2005-12-27 21:32:00,138.94,138.947,138.933,138.94,645800001.0
2005-12-27 21:33:00,138.94,138.963,138.938,138.953,117899998.0
2005-12-27 21:34:00,138.95,138.953,138.94,138.942,216300000.0
2005-12-27 21:35:00,138.94,138.948,138.933,138.939,244099997.0
2005-12-27 21:36:00,138.938,138.938,138.925,138.925,175799998.0
2005-12-27 21:37:00,138.928,138.928,138.918,138.918,110300001.0
2005-12-27 21:38:00,138.916,138.916,138.898,138.91,94500000.0
2005-12-27 21:39:00,138.914,138.92,138.91,138.911,207000001.0
2005-12-27 21:40:00,138.911,138.919,138.908,138.915,320299999.0
2005-12-27 21:41:00,138.915,138.915,138.905,138.913,137100000.0
2005-12-27 21:42:00,138.917,138.923,138.915,138.923,435599993.0
2005-12-27 21:43:00,138.92,138.925,138.915,138.92,412699999.0
2005-12-27 21:44:00,138.916,138.918,138.895,138.906,673499989.0
2005-12-27 21:45:00,138.91,138.912,138.901,138.908,334599999.0
2005-12-27 21:46:00,138.908,138.912,138.899,138.899,505300003.0
2005-12-27 21:47:00,138.9,138.905,138.895,138.905,334600001.0
2005-12-27 21:48:00,138.898,138.904,138.891,138.904,106400000.0
2005-12-27 21:49:00,138.895,138.905,138.895,138.9,174900001.0
2005-12-27 21:50:00,138.902,138.91,138.9,138.906,90399999.0
2005-12-27 21:51:00,138.902,138.905,138.9,138.905,195900000.0
2005-12-27 21:52:00,138.895,138.905,138.895,138.905,115500001.0
2005-12-27 21:53:00,138.905,138.905,138.905,138.905,58699999.0
2005-12-27 21:54:00,138.905,138.905,138.895,138.9,97099997.0
2005-12-27 21:55:00,138.908,138.909,138.904,138.909,14400000.0
2005-12-27 21:56:00,138.913,138.913,138.907,138.907,69200002.0
2005-12-27 21:57:00,138.898,138.898,138.877,138.879,119700002.0
2005-12-27 21:58:00,138.882,138.901,138.882,138.901,64900003.0
2005-12-27 21:59:00,138.897,138.898,138.892,138.898,107900001.0
2005-12-27 22:00:00,138.901,138.914,138.898,138.909,225299999.0
2005-12-27 22:01:00,138.91,138.917,138.897,138.904,390300001.0
2005-12-27 22:02:00,138.913,138.932,138.913,138.926,437600001.0
2005-12-27 22:03:00,138.93,138.94,138.922,138.922,191800003.0
2005-12-27 22:04:00,138.923,138.929,138.907,138.912,348700003.0
2005-12-27 22:05:00,138.907,138.912,138.902,138.91,123499998.0
2005-12-27 22:06:00,138.907,138.908,138.899,138.908,103900000.0
2005-12-27 22:07:00,138.908,138.908,138.895,138.903,91900000.0
2005-12-27 22:08:00,138.905,138.922,138.903,138.922,198600001.0
2005-12-27 22:09:00,138.918,138.919,138.914,138.919,114199998.0
2005-12-27 22:10:00,138.921,138.93,138.92,138.93,200199997.0
2005-12-27 22:11:00,138.928,138.94,138.923,138.923,130899998.0
2005-12-27 22:12:00,138.915,138.924,138.911,138.911,251599999.0
2005-12-27 22:13:00,138.914,138.938,138.914,138.933,92700000.0
2005-12-27 22:14:00,138.935,138.935,138.928,138.928,107799998.0
2005-12-27 22:15:00,138.931,138.944,138.927,138.927,162800000.0
2005-12-27 22:16:00,138.93,138.942,138.924,138.942,174899999.0
2005-12-27 22:17:00,138.938,138.949,138.923,138.942,176999999.0
2005-12-27 22:18:00,138.939,138.939,138.931,138.931,93200001.0
2005-12-27 22:19:00,138.93,138.937,138.93,138.931,61400000.0
2005-12-27 22:20:00,138.927,138.927,138.911,138.911,72299999.0
2005-12-27 22:21:00,138.917,138.921,138.917,138.921,40800000.0
2005-12-27 22:22:00,138.92,138.923,138.91,138.918,247100001.0
2005-12-27 22:23:00,138.918,138.918,138.91,138.913,191799999.0
2005-12-27 22:24:00,138.909,138.909,138.901,138.906,87900001.0
2005-12-27 22:25:00,138.91,138.921,138.904,138.911,274699997.0
2005-12-27 22:26:00,138.913,138.913,138.899,138.904,99699999.0
2005-12-27 22:27:00,138.906,138.923,138.9,138.908,542600001.0
2005-12-27 22:28:00,138.899,138.905,138.889,138.897,299100000.0
2005-12-27 22:29:00,138.9,138.9,138.9,138.9,42900000.0
2005-12-27 22:30:00,138.898,138.915,138.896,138.915,98100002.0
2005-12-27 22:31:00,138.913,138.913,138.893,138.893,151299998.0
2005-12-27 22:32:00,138.893,138.9,138.89,138.895,195300002.0
2005-12-27 22:33:00,138.903,138.917,138.902,138.917,233899997.0
2005-12-27 22:34:00,138.914,138.914,138.894,138.896,157200000.0
2005-12-27 22:35:00,138.886,138.897,138.886,138.897,163499998.0
2005-12-27 22:36:00,138.908,138.917,138.906,138.912,489899996.0
2005-12-27 22:37:00,138.913,138.915,138.905,138.908,292900000.0
2005-12-27 22:38:00,138.9,138.906,138.897,138.897,258299998.0
2005-12-27 22:39:00,138.895,138.9,138.892,138.895,213600000.0
2005-12-27 22:40:00,138.898,138.911,138.896,138.903,539099995.0
2005-12-27 22:41:00,138.903,138.909,138.902,138.902,178599998.0
2005-12-27 22:42:00,138.907,138.907,138.895,138.895,226299995.0
2005-12-27 22:43:00,138.9,138.9,138.89,138.89,120500001.0
2005-12-27 22:44:00,138.889,138.896,138.878,138.883,336399996.0
2005-12-27 22:45:00,138.882,138.887,138.875,138.882,332399998.0
2005-12-27 22:46:00,138.885,138.89,138.882,138.89,49600000.0
2005-12-27 22:47:00,138.891,138.896,138.89,138.89,148000001.0
2005-12-27 22:48:00,138.888,138.898,138.885,138.893,305100001.0
2005-12-27 22:49:00,138.897,138.916,138.897,138.91,240299999.0
2005-12-27 22:50:00,138.912,138.926,138.912,138.916,113300000.0
2005-12-27 22:51:00,138.913,138.917,138.906,138.907,185900000.0
2005-12-27 22:52:00,138.905,138.917,138.902,138.917,254700002.0
2005-12-27 22:53:00,138.913,138.916,138.904,138.906,157200001.0
2005-12-27 22:54:00,138.906,138.918,138.904,138.918,164000000.0
2005-12-27 22:55:00,138.915,138.929,138.914,138.914,210599999.0
2005-12-27 22:56:00,138.922,138.928,138.918,138.923,142100001.0
2005-12-27 22:57:00,138.915,138.92,138.915,138.915,153899999.0
2005-12-27 22:58:00,138.915,138.915,138.893,138.897,103700001.0
2005-12-27 22:59:00,138.9,138.9,138.875,138.89,244399998.0
2005-12-27 23:00:00,138.917,138.926,138.917,138.918,104299998.0
2005-12-27 23:01:00,138.921,138.931,138.915,138.915,110699999.0
2005-12-27 23:02:00,138.905,138.915,138.905,138.91,139199999.0
2005-12-27 23:03:00,138.912,138.92,138.912,138.912,17600000.0
2005-12-27 23:04:00,138.923,138.925,138.92,138.92,69900000.0
2005-12-27 23:05:00,138.918,138.925,138.918,138.92,115400004.0
2005-12-27 23:06:00,138.914,138.914,138.905,138.905,63899999.0
2005-12-27 23:07:00,138.907,138.913,138.898,138.908,85000000.0
2005-12-27 23:08:00,138.897,138.906,138.897,138.897,57500000.0
2005-12-27 23:09:00,138.902,138.911,138.9,138.908,72500000.0
2005-12-27 23:10:00,138.905,138.911,138.905,138.909,94300000.0
2005-12-27 23:11:00,138.898,138.898,138.898,138.898,32799999.0
2005-12-27 23:12:00,138.903,138.903,138.891,138.893,115899997.0
2005-12-27 23:13:00,138.887,138.896,138.885,138.888,74400000.0
2005-12-27 23:14:00,138.882,138.882,138.872,138.878,68400000.0
2005-12-27 23:15:00,138.88,138.885,138.877,138.88,29600000.0
2005-12-27 23:16:00,138.88,138.885,138.87,138.88,69100000.0
2005-12-27 23:17:00,138.879,138.884,138.874,138.884,49100000.0
2005-12-27 23:18:00,138.88,138.885,138.88,138.885,24800000.0
2005-12-27 23:19:00,138.88,138.88,138.875,138.88,27200000.0
2005-12-27 23:20:00,138.882,138.882,138.865,138.865,77599998.0
2005-12-27 23:21:00,138.867,138.869,138.855,138.857,57999999.0
2005-12-27 23:22:00,138.862,138.869,138.857,138.862,139899998.0
2005-12-27 23:23:00,138.86,138.87,138.858,138.867,56700000.0
2005-12-27 23:24:00,138.865,138.881,138.865,138.876,73800001.0
2005-12-27 23:25:00,138.872,138.872,138.868,138.87,81100001.0
2005-12-27 23:26:00,138.873,138.891,138.873,138.875,101099999.0
2005-12-27 23:27:00,138.882,138.886,138.879,138.881,72300000.0
2005-12-27 23:28:00,138.88,138.885,138.875,138.875,68100000.0
2005-12-27 23:29:00,138.878,138.882,138.871,138.877,195700001.0
2005-12-27 23:30:00,138.875,138.875,138.867,138.867,74900002.0
2005-12-27 23:31:00,138.866,138.866,138.851,138.851,97400000.0
2005-12-27 23:32:00,138.849,138.851,138.849,138.851,61099998.0
2005-12-27 23:33:00,138.858,138.86,138.858,138.86,66399999.0
2005-12-27 23:34:00,138.858,138.872,138.858,138.869,73800002.0
2005-12-27 23:35:00,138.87,138.87,138.853,138.865,100299999.0
2005-12-27 23:36:00,138.855,138.865,138.853,138.855,117599999.0
2005-12-27 23:37:00,138.858,138.862,138.85,138.862,135200000.0
2005-12-27 23:38:00,138.859,138.863,138.851,138.854,137399999.0
2005-12-27 23:39:00,138.863,138.865,138.857,138.865,122800002.0
2005-12-27 23:40:00,138.862,138.868,138.86,138.861,58900000.0
2005-12-27 23:41:00,138.851,138.864,138.851,138.864,49099999.0
2005-12-27 23:42:00,138.854,138.854,138.841,138.841,26400000.0
2005-12-27 23:43:00,138.828,138.838,138.828,138.838,37400000.0
2005-12-27 23:44:00,138.835,138.845,138.835,138.842,75100000.0
2005-12-27 23:45:00,138.84,138.84,138.835,138.84,55600000.0
2005-12-27 23:46:00,138.84,138.84,138.84,138.84,800000.0
2005-12-27 23:47:00,138.837,138.843,138.833,138.833,98700002.0
2005-12-27 23:48:00,138.825,138.837,138.825,138.837,81800003.0
2005-12-27 23:49:00,138.84,138.84,138.832,138.832,43199999.0
2005-12-27 23:50:00,138.837,138.84,138.831,138.838,72100000.0
2005-12-27 23:51:00,138.835,138.845,138.832,138.832,36000000.0
2005-12-27 23:52:00,138.835,138.845,138.832,138.835,94300000.0
2005-12-27 23:53:00,138.841,138.857,138.841,138.857,80800000.0
2005-12-27 23:54:00,138.871,138.871,138.858,138.863,75599998.0
2005-12-27 23:55:00,138.856,138.856,138.847,138.847,21599999.0
2005-12-27 23:56:00,138.85,138.862,138.848,138.862,102899998.0
2005-12-27 23:57:00,138.865,138.865,138.86,138.865,27600000.0
2005-12-27 23:58:00,138.856,138.856,138.854,138.854,31200000.0
2005-12-27 23:59:00,138.85,138.855,138.847,138.855,63200000.0
2005-12-28 00:00:00,138.842,138.855,138.842,138.85,137599998.0
2005-12-28 00:01:00,138.865,138.865,138.841,138.853,64499999.0
2005-12-28 00:02:00,138.858,138.869,138.853,138.86,71900000.0
2005-12-28 00:03:00,138.863,138.886,138.842,138.875,67199999.0
2005-12-28 00:04:00,138.867,138.892,138.866,138.873,101199998.0
2005-12-28 00:05:00,138.87,138.879,138.84,138.868,63600000.0
2005-12-28 00:06:00,138.835,138.879,138.834,138.879,94900000.0
2005-12-28 00:07:00,138.883,138.902,138.88,138.902,66000002.0
2005-12-28 00:08:00,138.873,138.917,138.873,138.906,104599998.0
2005-12-28 00:09:00,138.921,138.937,138.904,138.91,128800001.0
2005-12-28 00:10:00,138.902,138.955,138.897,138.95,100800000.0
2005-12-28 00:11:00,138.95,138.95,138.905,138.925,105099999.0
2005-12-28 00:12:00,138.922,138.947,138.913,138.94,116699998.0
2005-12-28 00:13:00,138.922,138.934,138.903,138.91,117600001.0
2005-12-28 00:14:00,138.882,138.927,138.882,138.909,153199999.0
2005-12-28 00:15:00,138.898,138.929,138.885,138.901,204199999.0
2005-12-28 00:16:00,138.9,138.916,138.879,138.909,102000000.0
2005-12-28 00:17:00,138.897,138.909,138.864,138.885,83100000.0
2005-12-28 00:18:00,138.875,138.925,138.871,138.914,81900000.0
2005-12-28 00:19:00,138.91,138.925,138.874,138.896,51000000.0
2005-12-28 00:20:00,138.917,138.925,138.879,138.888,110299998.0
2005-12-28 00:21:00,138.85,138.891,138.85,138.891,56000000.0
2005-12-28 00:22:00,138.906,138.918,138.906,138.91,95999998.0
2005-12-28 00:23:00,138.92,138.923,138.915,138.923,62400001.0
2005-12-28 00:24:00,138.937,138.938,138.916,138.922,86299998.0
2005-12-28 00:25:00,138.937,138.938,138.923,138.937,103899997.0
2005-12-28 00:26:00,138.928,138.931,138.925,138.931,39199999.0
2005-12-28 00:27:00,138.928,138.938,138.926,138.938,89500000.0
2005-12-28 00:28:00,138.939,138.954,138.935,138.935,60000000.0
2005-12-28 00:29:00,138.948,138.948,138.924,138.935,45600000.0
2005-12-28 00:30:00,138.938,138.941,138.93,138.932,81800001.0
2005-12-28 00:31:00,138.926,138.958,138.926,138.946,90599998.0
2005-12-28 00:32:00,138.939,138.939,138.936,138.936,19200000.0
2005-12-28 00:33:00,138.934,138.934,138.921,138.93,97599998.0
2005-12-28 00:34:00,138.932,138.932,138.911,138.913,167299999.0
2005-12-28 00:35:00,138.915,138.925,138.91,138.925,84599998.0
2005-12-28 00:36:00,138.926,138.932,138.923,138.925,67199999.0
2005-12-28 00:37:00,138.925,138.935,138.925,138.929,78200000.0
2005-12-28 00:38:00,138.917,138.917,138.893,138.893,49600000.0
2005-12-28 00:39:00,138.895,138.905,138.895,138.905,37000000.0
2005-12-28 00:40:00,138.897,138.897,138.881,138.884,63799999.0
2005-12-28 00:41:00,138.883,138.891,138.883,138.89,70199998.0
2005-12-28 00:42:00,138.885,138.897,138.885,138.891,46800000.0
2005-12-28 00:43:00,138.895,138.898,138.885,138.888,147799999.0
2005-12-28 00:44:00,138.889,138.889,138.874,138.88,86700000.0
2005-12-28 00:45:00,138.882,138.89,138.882,138.882,84200002.0
2005-12-28 00:46:00,138.88,138.88,138.875,138.875,68300001.0
2005-12-28 00:47:00,138.88,138.885,138.877,138.878,62900000.0
2005-12-28 00:48:00,138.882,138.885,138.875,138.885,86200000.0
2005-12-28 00:49:00,138.879,138.884,138.872,138.873,43800000.0
2005-12-28 00:50:00,138.863,138.875,138.863,138.87,17600000.0
2005-12-28 00:51:00,138.875,138.875,138.863,138.87,193499998.0
2005-12-28 00:52:00,138.87,138.882,138.868,138.882,113999999.0
2005-12-28 00:53:00,138.884,138.884,138.874,138.878,183499997.0
2005-12-28 00:54:00,138.88,138.886,138.869,138.88,57700000.0
2005-12-28 00:55:00,138.877,138.896,138.877,138.893,75500000.0
2005-12-28 00:56:00,138.897,138.897,138.886,138.89,94200002.0
2005-12-28 00:57:00,138.888,138.895,138.885,138.887,80700000.0
2005-12-28 00:58:00,138.892,138.898,138.885,138.89,127099999.0
2005-12-28 00:59:00,138.884,138.884,138.87,138.88,161100000.0
2005-12-28 01:00:00,138.883,138.887,138.872,138.88,99000000.0
2005-12-28 01:01:00,138.882,138.888,138.878,138.888,83400000.0
2005-12-28 01:02:00,138.89,138.89,138.874,138.884,99100000.0
2005-12-28 01:03:00,138.875,138.887,138.875,138.887,72700000.0
2005-12-28 01:04:00,138.878,138.885,138.875,138.88,175800004.0
2005-12-28 01:05:00,138.88,138.885,138.875,138.878,77399998.0
2005-12-28 01:06:00,138.884,138.884,138.883,138.883,11600000.0
2005-12-28 01:07:00,138.888,138.888,138.878,138.882,77500000.0
2005-12-28 01:08:00,138.877,138.883,138.875,138.875,57600000.0
2005-12-28 01:09:00,138.885,138.893,138.878,138.888,72400000.0
2005-12-28 01:10:00,138.887,138.894,138.88,138.89,110100000.0
2005-12-28 01:11:00,138.888,138.895,138.887,138.89,45800001.0
2005-12-28 01:12:00,138.892,138.892,138.877,138.881,159400001.0
2005-12-28 01:13:00,138.88,138.88,138.877,138.88,67200000.0
2005-12-28 01:14:00,138.884,138.892,138.88,138.88,35200000.0
2005-12-28 01:15:00,138.89,138.89,138.868,138.868,60399998.0
2005-12-28 01:16:00,138.879,138.912,138.874,138.912,128700000.0
2005-12-28 01:17:00,138.904,138.904,138.869,138.869,110999999.0
2005-12-28 01:18:00,138.875,138.886,138.874,138.886,73899999.0
2005-12-28 01:19:00,138.895,138.902,138.881,138.881,137500000.0
2005-12-28 01:20:00,138.884,138.9,138.884,138.895,98300000.0
2005-12-28 01:21:00,138.886,138.896,138.878,138.883,133499999.0
2005-12-28 01:22:00,138.885,138.895,138.885,138.89,70300000.0
2005-12-28 01:23:00,138.888,138.903,138.877,138.903,76700000.0
2005-12-28 01:24:00,138.911,138.924,138.911,138.911,35900000.0
2005-12-28 01:25:00,138.922,138.922,138.907,138.909,173300000.0
2005-12-28 01:26:00,138.895,138.903,138.885,138.9,113499999.0
2005-12-28 01:27:00,138.902,138.902,138.892,138.897,91899999.0
2005-12-28 01:28:00,138.898,138.905,138.897,138.897,60800001.0
2005-12-28 01:29:00,138.908,138.911,138.904,138.906,87599998.0
2005-12-28 01:30:00,138.897,138.899,138.884,138.888,217899999.0
2005-12-28 01:31:00,138.879,138.885,138.874,138.885,185499999.0
2005-12-28 01:32:00,138.88,138.888,138.865,138.875,104999997.0
2005-12-28 01:33:00,138.875,138.897,138.875,138.897,100599998.0
2005-12-28 01:34:00,138.907,138.907,138.89,138.898,85000002.0
2005-12-28 01:35:00,138.902,138.902,138.89,138.902,86599997.0
2005-12-28 01:36:00,138.897,138.908,138.894,138.908,49300001.0
2005-12-28 01:37:00,138.909,138.911,138.897,138.897,57600001.0
2005-12-28 01:38:00,138.904,138.912,138.903,138.903,108700002.0
2005-12-28 01:39:00,138.904,138.904,138.887,138.89,63400000.0
2005-12-28 01:40:00,138.891,138.898,138.888,138.898,87300000.0
2005-12-28 01:41:00,138.903,138.911,138.903,138.903,58999999.0
2005-12-28 01:42:00,138.903,138.903,138.888,138.897,164900002.0
2005-12-28 01:43:00,138.892,138.911,138.892,138.907,73700001.0
2005-12-28 01:44:00,138.91,138.921,138.91,138.911,143800002.0
2005-12-28 01:45:00,138.915,138.93,138.915,138.93,58700000.0
2005-12-28 01:46:00,138.93,138.93,138.925,138.928,30800000.0
2005-12-28 01:47:00,138.913,138.917,138.902,138.912,87099998.0
2005-12-28 01:48:00,138.902,138.92,138.902,138.912,35800000.0
2005-12-28 01:49:00,138.914,138.923,138.897,138.917,102800000.0
2005-12-28 01:50:00,138.906,138.92,138.906,138.92,94599999.0
2005-12-28 01:51:00,138.927,138.951,138.927,138.941,70400001.0
2005-12-28 01:52:00,138.948,138.999,138.948,138.999,94500001.0
2005-12-28 01:53:00,139.006,139.037,139.004,139.03,137999998.0
2005-12-28 01:54:00,139.046,139.062,139.046,139.05,109300000.0
2005-12-28 01:55:00,139.06,139.075,139.053,139.059,170600002.0
2005-12-28 01:56:00,139.067,139.081,139.056,139.076,177500002.0
2005-12-28 01:57:00,139.092,139.115,139.075,139.075,79100000.0
2005-12-28 01:58:00,139.064,139.08,139.064,139.076,102800000.0
2005-12-28 01:59:00,139.076,139.079,139.054,139.063,90199998.0
2005-12-28 02:00:00,139.065,139.075,139.061,139.071,69700000.0
2005-12-28 02:01:00,139.08,139.08,139.046,139.05,86599999.0
2005-12-28 02:02:00,139.058,139.065,139.052,139.061,97400000.0
2005-12-28 02:03:00,139.097,139.111,139.097,139.111,13600000.0
2005-12-28 02:04:00,139.122,139.122,139.108,139.108,37499999.0
2005-12-28 02:05:00,139.086,139.098,139.079,139.079,122200002.0
2005-12-28 02:06:00,139.086,139.099,139.083,139.099,84200000.0
2005-12-28 02:07:00,139.101,139.105,139.088,139.095,96699999.0
2005-12-28 02:08:00,139.094,139.094,139.08,139.086,55900001.0
2005-12-28 02:09:00,139.093,139.114,139.085,139.114,76000000.0
2005-12-28 02:10:00,139.114,139.114,139.099,139.108,62900000.0
2005-12-28 02:11:00,139.115,139.141,139.115,139.141,55900000.0
2005-12-28 02:12:00,139.139,139.153,139.136,139.153,33600000.0
2005-12-28 02:13:00,139.158,139.158,139.148,139.156,88600000.0
2005-12-28 02:14:00,139.15,139.171,139.15,139.162,108200000.0
2005-12-28 02:15:00,139.16,139.167,139.15,139.166,87900000.0
2005-12-28 02:16:00,139.175,139.193,139.175,139.19,49200000.0
2005-12-28 02:17:00,139.205,139.211,139.18,139.18,92999999.0
2005-12-28 02:18:00,139.184,139.22,139.184,139.22,45700000.0
2005-12-28 02:19:00,139.219,139.221,139.214,139.219,69399998.0
2005-12-28 02:20:00,139.222,139.222,139.197,139.197,101200000.0
2005-12-28 02:21:00,139.199,139.211,139.188,139.188,97600000.0
2005-12-28 02:22:00,139.187,139.195,139.183,139.19,71300000.0
2005-12-28 02:23:00,139.181,139.181,139.154,139.154,47200000.0
2005-12-28 02:24:00,139.162,139.169,139.161,139.167,144600001.0
2005-12-28 02:25:00,139.148,139.161,139.144,139.161,90600000.0
2005-12-28 02:26:00,139.151,139.151,139.11,139.115,89999999.0
2005-12-28 02:27:00,139.109,139.123,139.107,139.123,45300001.0
2005-12-28 02:28:00,139.133,139.155,139.133,139.155,59200000.0
2005-12-28 02:29:00,139.156,139.169,139.156,139.16,149899998.0
2005-12-28 02:30:00,139.158,139.16,139.155,139.16,31300000.0
2005-12-28 02:31:00,139.157,139.157,139.132,139.14,52000000.0
2005-12-28 02:32:00,139.136,139.136,139.115,139.132,159600001.0
2005-12-28 02:33:00,139.139,139.16,139.139,139.16,104299998.0
2005-12-28 02:34:00,139.158,139.165,139.152,139.165,33800000.0
2005-12-28 02:35:00,139.152,139.152,139.119,139.142,70800001.0
2005-12-28 02:36:00,139.14,139.145,139.132,139.14,76100000.0
2005-12-28 02:37:00,139.14,139.14,139.14,139.14,59299999.0
2005-12-28 02:38:00,139.151,139.157,139.142,139.15,90200000.0
2005-12-28 02:39:00,139.14,139.148,139.126,139.128,76799998.0
2005-12-28 02:40:00,139.132,139.134,139.111,139.126,88700000.0
2005-12-28 02:41:00,139.128,139.141,139.127,139.137,90300001.0
2005-12-28 02:42:00,139.136,139.142,139.134,139.142,27999999.0
2005-12-28 02:43:00,139.142,139.144,139.13,139.13,75899999.0
2005-12-28 02:44:00,139.147,139.147,139.111,139.132,53600000.0
2005-12-28 02:45:00,139.129,139.154,139.12,139.154,68800000.0
2005-12-28 02:46:00,139.154,139.154,139.13,139.14,67799998.0
2005-12-28 02:47:00,139.147,139.157,139.117,139.157,188200000.0
2005-12-28 02:48:00,139.156,139.156,139.148,139.148,67600001.0
2005-12-28 02:49:00,139.154,139.166,139.154,139.166,50999999.0
2005-12-28 02:50:00,139.17,139.184,139.17,139.184,57199998.0
2005-12-28 02:51:00,139.186,139.198,139.186,139.186,77400000.0
2005-12-28 02:52:00,139.185,139.2,139.18,139.2,111999999.0
2005-12-28 02:53:00,139.192,139.192,139.177,139.177,20300000.0
2005-12-28 02:54:00,139.168,139.173,139.163,139.173,41700000.0
2005-12-28 02:55:00,139.185,139.22,139.185,139.189,155999999.0
2005-12-28 02:56:00,139.173,139.211,139.166,139.17,167999999.0
2005-12-28 02:57:00,139.168,139.218,139.168,139.218,106199997.0
2005-12-28 02:58:00,139.238,139.238,139.237,139.237,13600000.0
2005-12-28 02:59:00,139.248,139.254,139.242,139.243,31800000.0
2005-12-28 03:00:00,139.237,139.237,139.223,139.223,38400000.0
2005-12-28 03:01:00,139.217,139.217,139.198,139.2,77199999.0
2005-12-28 03:02:00,139.197,139.211,139.19,139.197,132599998.0
2005-12-28 03:03:00,139.198,139.21,139.19,139.21,35100000.0
2005-12-28 03:04:00,139.198,139.198,139.192,139.192,11200000.0
2005-12-28 03:05:00,139.184,139.19,139.18,139.183,150600000.0
2005-12-28 03:06:00,139.178,139.178,139.164,139.166,42300001.0
2005-12-28 03:07:00,139.17,139.175,139.163,139.17,92999999.0
2005-12-28 03:08:00,139.176,139.176,139.172,139.173,41600000.0
2005-12-28 03:09:00,139.16,139.16,139.112,139.125,50200000.0
2005-12-28 03:10:00,139.122,139.124,139.097,139.105,110800002.0
2005-12-28 03:11:00,139.12,139.12,139.114,139.118,88799999.0
2005-12-28 03:12:00,139.105,139.105,139.084,139.085,93700001.0
2005-12-28 03:13:00,139.088,139.108,139.083,139.108,77200002.0
2005-12-28 03:14:00,139.111,139.114,139.111,139.114,24000000.0
2005-12-28 03:15:00,139.101,139.118,139.088,139.093,136300003.0
2005-12-28 03:16:00,139.091,139.115,139.083,139.115,94000000.0
2005-12-28 03:17:00,139.113,139.113,139.079,139.089,55700000.0
2005-12-28 03:18:00,139.081,139.121,139.08,139.108,120800002.0
2005-12-28 03:19:00,139.107,139.107,139.087,139.087,58800000.0
2005-12-28 03:20:00,139.075,139.08,139.049,139.049,96399999.0
2005-12-28 03:21:00,139.057,139.07,139.037,139.037,74000000.0
2005-12-28 03:22:00,139.02,139.02,138.973,138.988,156000000.0
2005-12-28 03:23:00,138.98,138.98,138.976,138.976,157499997.0
2005-12-28 03:24:00,138.982,138.993,138.979,138.989,97800002.0
2005-12-28 03:25:00,138.99,139.034,138.973,139.034,117000000.0
2005-12-28 03:26:00,139.033,139.033,139.007,139.018,63200000.0
2005-12-28 03:27:00,139.03,139.047,139.022,139.022,136100002.0
2005-12-28 03:28:00,139.028,139.047,139.028,139.031,70800000.0
2005-12-28 03:29:00,139.026,139.053,139.026,139.05,73999999.0
2005-12-28 03:30:00,139.038,139.085,139.034,139.085,98700000.0
2005-12-28 03:31:00,139.083,139.12,139.075,139.12,110400001.0
2005-12-28 03:32:00,139.125,139.125,139.11,139.122,92299999.0
2005-12-28 03:33:00,139.126,139.126,139.102,139.102,107000000.0
2005-12-28 03:34:00,139.098,139.098,139.082,139.087,37199999.0
2005-12-28 03:35:00,139.083,139.083,139.069,139.069,13600000.0
2005-12-28 03:36:00,139.069,139.081,139.069,139.081,8800000.0
2005-12-28 03:37:00,139.092,139.104,139.085,139.085,116400001.0
2005-12-28 03:38:00,139.086,139.105,139.086,139.105,36600000.0
2005-12-28 03:39:00,139.097,139.097,139.057,139.078,38200000.0
2005-12-28 03:40:00,139.077,139.077,139.07,139.07,36000000.0
2005-12-28 03:41:00,139.063,139.067,139.061,139.061,58500000.0
2005-12-28 03:42:00,139.057,139.057,139.046,139.05,118199997.0
2005-12-28 03:43:00,139.05,139.059,139.042,139.042,121299998.0
2005-12-28 03:44:00,139.042,139.046,139.039,139.043,71800000.0
2005-12-28 03:45:00,139.049,139.049,139.041,139.047,16600000.0
2005-12-28 03:46:00,139.045,139.045,139.04,139.045,21300000.0
2005-12-28 03:47:00,139.04,139.045,139.032,139.037,26100000.0
2005-12-28 03:48:00,139.036,139.04,139.036,139.04,35200000.0
2005-12-28 03:49:00,139.032,139.046,139.03,139.03,149500002.0
2005-12-28 03:50:00,139.027,139.028,139.016,139.028,103100000.0
2005-12-28 03:51:00,139.032,139.032,139.016,139.019,106499999.0
2005-12-28 03:52:00,139.016,139.016,139.014,139.014,30100000.0
2005-12-28 03:53:00,139.012,139.012,138.986,138.994,87899998.0
2005-12-28 03:54:00,138.997,138.998,138.981,138.983,170900003.0
2005-12-28 03:55:00,138.983,138.983,138.969,138.972,96800001.0
2005-12-28 03:56:00,138.968,138.973,138.926,138.927,83400003.0
2005-12-28 03:57:00,138.933,138.933,138.916,138.918,73499998.0
2005-12-28 03:58:00,138.921,138.944,138.921,138.944,119500000.0
2005-12-28 03:59:00,138.947,138.958,138.947,138.958,31600000.0
2005-12-28 04:00:00,138.958,138.96,138.958,138.96,71999999.0
2005-12-28 04:01:00,138.96,138.965,138.955,138.96,46899999.0
2005-12-28 04:02:00,138.96,138.96,138.957,138.96,17600000.0
2005-12-28 04:03:00,138.954,138.954,138.934,138.934,63100002.0
2005-12-28 04:04:00,138.941,138.956,138.936,138.952,108400001.0
2005-12-28 04:05:00,138.94,138.961,138.937,138.961,60700000.0
2005-12-28 04:06:00,138.965,138.965,138.958,138.962,79600000.0
2005-12-28 04:07:00,138.965,138.965,138.955,138.96,30100000.0
2005-12-28 04:08:00,138.965,138.965,138.955,138.96,66499999.0
2005-12-28 04:09:00,138.95,138.95,138.927,138.94,94400000.0
2005-12-28 04:10:00,138.935,138.942,138.925,138.942,71900002.0
2005-12-28 04:11:00,138.945,138.949,138.942,138.943,48500000.0
2005-12-28 04:12:00,138.937,138.95,138.936,138.936,47499999.0
2005-12-28 04:13:00,138.942,138.949,138.942,138.949,102800001.0
2005-12-28 04:14:00,138.959,138.978,138.959,138.978,30400000.0
2005-12-28 04:15:00,138.976,138.976,138.95,138.95,52799998.0
2005-12-28 04:16:00,138.952,138.973,138.952,138.961,60900000.0
2005-12-28 04:17:00,138.972,138.976,138.956,138.965,136499997.0
2005-12-28 04:18:00,138.972,138.986,138.968,138.974,56800000.0
2005-12-28 04:19:00,138.983,138.986,138.97,138.976,98200000.0
2005-12-28 04:20:00,138.978,138.978,138.95,138.951,145499996.0
2005-12-28 04:21:00,138.962,138.963,138.956,138.96,127900000.0
2005-12-28 04:22:00,138.953,138.969,138.951,138.96,127299999.0
2005-12-28 04:23:00,138.968,138.968,138.943,138.948,125900000.0
2005-12-28 04:24:00,138.964,138.966,138.964,138.966,5600000.0
2005-12-28 04:25:00,138.963,138.971,138.963,138.967,58600000.0
2005-12-28 04:26:00,138.968,138.976,138.96,138.975,62700001.0
2005-12-28 04:27:00,138.975,138.975,138.954,138.974,89100000.0
2005-12-28 04:28:00,138.971,138.981,138.968,138.972,130600002.0
2005-12-28 04:29:00,138.965,138.98,138.965,138.965,59500000.0
2005-12-28 04:30:00,138.966,138.966,138.952,138.952,60000000.0
2005-12-28 04:31:00,138.948,138.969,138.948,138.967,108499998.0
2005-12-28 04:32:00,138.97,138.972,138.951,138.972,66700000.0
2005-12-28 04:33:00,138.963,138.963,138.931,138.937,56699999.0
2005-12-28 04:34:00,138.951,138.965,138.951,138.965,45899999.0
2005-12-28 04:35:00,138.965,138.988,138.949,138.988,131000003.0
2005-12-28 04:36:00,138.989,138.989,138.971,138.973,37700000.0
2005-12-28 04:37:00,138.983,138.983,138.974,138.978,94300001.0
2005-12-28 04:38:00,138.977,138.977,138.952,138.952,63700002.0
2005-12-28 04:39:00,138.955,138.968,138.955,138.957,59100000.0
2005-12-28 04:40:00,138.966,138.974,138.963,138.974,70400000.0
2005-12-28 04:41:00,138.978,138.981,138.972,138.978,85599998.0
2005-12-28 04:42:00,138.97,138.98,138.961,138.97,111800000.0
2005-12-28 04:43:00,138.972,138.975,138.972,138.974,36000000.0
2005-12-28 04:44:00,138.977,138.977,138.953,138.968,53700000.0
2005-12-28 04:45:00,138.96,138.972,138.949,138.971,61800000.0
2005-12-28 04:46:00,138.974,138.98,138.969,138.971,132799998.0
2005-12-28 04:47:00,138.974,138.974,138.958,138.967,134199998.0
2005-12-28 04:48:00,138.958,138.97,138.948,138.948,79799999.0
2005-12-28 04:49:00,138.952,138.958,138.947,138.958,90099998.0
2005-12-28 04:50:00,138.955,138.955,138.955,138.955,4000000.0
2005-12-28 04:51:00,138.957,138.96,138.952,138.952,89899998.0
2005-12-28 04:52:00,138.956,138.956,138.948,138.948,62600000.0
2005-12-28 04:53:00,138.96,138.96,138.96,138.96,15200000.0
2005-12-28 04:54:00,138.96,138.96,138.955,138.957,72599999.0
2005-12-28 04:55:00,138.957,138.96,138.957,138.957,55100000.0
2005-12-28 04:56:00,138.96,138.963,138.957,138.957,102299998.0
2005-12-28 04:57:00,138.954,138.965,138.954,138.965,80500000.0
2005-12-28 04:58:00,138.97,138.97,138.97,138.97,41699999.0
2005-12-28 04:59:00,138.964,138.969,138.962,138.962,96899998.0
2005-12-28 05:00:00,138.96,138.961,138.946,138.947,111000001.0
2005-12-28 05:01:00,138.946,138.956,138.939,138.94,92300000.0
2005-12-28 05:02:00,138.945,138.966,138.945,138.965,95899999.0
2005-12-28 05:03:00,138.965,138.965,138.955,138.957,72400000.0
2005-12-28 05:04:00,138.957,138.967,138.957,138.967,105100000.0
2005-12-28 05:05:00,138.967,138.975,138.967,138.975,44500001.0
2005-12-28 05:06:00,138.966,138.968,138.96,138.965,109099997.0
2005-12-28 05:07:00,138.962,138.963,138.957,138.957,65500000.0
2005-12-28 05:08:00,138.956,138.97,138.956,138.965,73100000.0
2005-12-28 05:09:00,138.965,138.965,138.955,138.965,62799999.0
2005-12-28 05:10:00,138.96,138.96,138.955,138.958,123899999.0
2005-12-28 05:11:00,138.965,138.965,138.95,138.965,25300000.0
2005-12-28 05:12:00,138.966,138.985,138.966,138.985,81100000.0
2005-12-28 05:13:00,138.992,138.992,138.977,138.977,17600000.0
2005-12-28 05:14:00,138.979,138.979,138.956,138.96,126699997.0
2005-12-28 05:15:00,138.963,138.977,138.957,138.977,114099999.0
2005-12-28 05:16:00,138.985,138.999,138.984,138.995,91099999.0
2005-12-28 05:17:00,138.987,138.991,138.975,138.975,37500000.0
2005-12-28 05:18:00,138.979,138.979,138.965,138.969,44400000.0
2005-12-28 05:19:00,138.972,138.987,138.972,138.975,62600002.0
2005-12-28 05:20:00,138.988,138.989,138.983,138.983,34300000.0
2005-12-28 05:21:00,138.978,138.988,138.975,138.975,64600000.0
2005-12-28 05:22:00,138.993,139.0,138.993,138.994,83899999.0
2005-12-28 05:23:00,138.99,138.992,138.979,138.992,80800001.0
2005-12-28 05:24:00,138.992,138.992,138.975,138.989,137800003.0
2005-12-28 05:25:00,138.992,138.992,138.991,138.991,87500000.0
2005-12-28 05:26:00,139.007,139.02,139.007,139.02,10900000.0
2005-12-28 05:27:00,139.018,139.018,139.007,139.007,76700002.0
2005-12-28 05:28:00,139.0,139.005,139.0,139.005,16500000.0
2005-12-28 05:29:00,139.018,139.042,139.018,139.042,107700001.0
2005-12-28 05:30:00,139.011,139.011,138.995,138.995,23500000.0
2005-12-28 05:31:00,138.977,138.987,138.973,138.986,71199999.0
2005-12-28 05:32:00,138.98,138.98,138.972,138.972,82300001.0
2005-12-28 05:33:00,138.982,138.982,138.971,138.982,47300000.0
2005-12-28 05:34:00,138.977,138.977,138.972,138.973,98399998.0
2005-12-28 05:35:00,138.973,138.983,138.959,138.959,86500000.0
2005-12-28 05:36:00,138.97,138.985,138.97,138.97,35500000.0
2005-12-28 05:37:00,138.947,138.947,138.924,138.927,44000000.0
2005-12-28 05:38:00,138.93,138.937,138.912,138.934,107700001.0
2005-12-28 05:39:00,138.927,138.989,138.925,138.989,86300000.0
2005-12-28 05:40:00,138.993,138.993,138.96,138.975,71700000.0
2005-12-28 05:41:00,138.965,138.965,138.957,138.961,43500001.0
2005-12-28 05:42:00,138.972,138.972,138.955,138.964,124299999.0
2005-12-28 05:43:00,138.973,138.982,138.965,138.982,125400002.0
2005-12-28 05:44:00,138.975,138.986,138.972,138.986,51500000.0
2005-12-28 05:45:00,138.992,139.0,138.988,139.0,110200001.0
2005-12-28 05:46:00,138.986,138.997,138.985,138.985,157799997.0
2005-12-28 05:47:00,138.997,139.023,138.997,138.999,63999999.0
2005-12-28 05:48:00,138.999,138.999,138.996,138.996,67199999.0
2005-12-28 05:49:00,139.007,139.017,139.002,139.007,206300003.0
2005-12-28 05:50:00,139.012,139.018,139.012,139.018,22400000.0
2005-12-28 05:51:00,139.018,139.018,139.009,139.016,97600000.0
2005-12-28 05:52:00,139.012,139.019,139.007,139.015,142599997.0
2005-12-28 05:53:00,139.018,139.018,138.995,138.998,70500001.0
2005-12-28 05:54:00,139.003,139.007,139.001,139.002,83199998.0
2005-12-28 05:55:00,138.998,138.998,138.99,138.991,60499999.0
2005-12-28 05:56:00,138.996,139.006,138.984,138.998,129300000.0
2005-12-28 05:57:00,138.995,139.027,138.995,139.009,114399999.0
2005-12-28 05:58:00,139.014,139.016,139.005,139.009,81500001.0
2005-12-28 05:59:00,139.008,139.008,138.997,139.008,94700000.0
2005-12-28 06:00:00,139.004,139.008,138.995,139.008,110299999.0
2005-12-28 06:01:00,139.012,139.022,139.012,139.022,76699999.0
2005-12-28 06:02:00,139.023,139.026,139.012,139.013,88500000.0
2005-12-28 06:03:00,139.01,139.013,139.005,139.005,77100000.0
2005-12-28 06:04:00,139.0,139.015,139.0,139.015,62100000.0
2005-12-28 06:05:00,139.023,139.023,139.005,139.017,69299998.0
2005-12-28 06:06:00,139.008,139.009,138.987,138.998,214500006.0
2005-12-28 06:07:00,138.988,139.005,138.975,138.998,139100003.0
2005-12-28 06:08:00,139.01,139.01,138.994,139.003,54400000.0
2005-12-28 06:09:00,138.998,139.008,138.995,139.008,46399999.0
2005-12-28 06:10:00,139.008,139.008,138.999,139.004,53000000.0
2005-12-28 06:11:00,139.014,139.026,139.014,139.019,50000000.0
2005-12-28 06:12:00,139.014,139.014,139.004,139.004,67399998.0
2005-12-28 06:13:00,138.991,139.016,138.984,139.002,52300000.0
2005-12-28 06:14:00,139.007,139.012,139.003,139.007,119100004.0
2005-12-28 06:15:00,139.009,139.018,139.007,139.013,40500000.0
2005-12-28 06:16:00,139.024,139.037,139.007,139.007,95900000.0
2005-12-28 06:17:00,139.002,139.021,139.002,139.021,40800000.0
2005-12-28 06:18:00,139.021,139.035,139.017,139.017,54800000.0
2005-12-28 06:19:00,139.02,139.031,139.018,139.025,66900001.0
2005-12-28 06:20:00,139.031,139.042,139.031,139.038,53500000.0
2005-12-28 06:21:00,139.027,139.027,139.017,139.02,133500001.0
2005-12-28 06:22:00,139.022,139.027,139.015,139.015,64400000.0
2005-12-28 06:23:00,139.018,139.027,139.01,139.027,140100001.0
2005-12-28 06:24:00,139.034,139.042,139.03,139.033,70300002.0
2005-12-28 06:25:00,139.037,139.043,139.03,139.039,60800000.0
2005-12-28 06:26:00,139.04,139.04,139.04,139.04,32699999.0
2005-12-28 06:27:00,139.045,139.045,139.04,139.04,79100000.0
2005-12-28 06:28:00,139.035,139.035,139.017,139.02,85600000.0
2005-12-28 06:29:00,139.027,139.041,139.027,139.032,84100000.0
2005-12-28 06:30:00,139.024,139.024,139.004,139.004,55200000.0
2005-12-28 06:31:00,139.014,139.025,139.014,139.022,104699999.0
2005-12-28 06:32:00,139.02,139.024,139.014,139.024,109500001.0
2005-12-28 06:33:00,139.026,139.026,139.012,139.012,97200001.0
2005-12-28 06:34:00,139.018,139.018,139.017,139.017,39000001.0
2005-12-28 06:35:00,139.022,139.032,139.017,139.028,63500000.0
2005-12-28 06:36:00,139.022,139.026,139.011,139.017,50800000.0
2005-12-28 06:37:00,139.018,139.022,139.014,139.017,108199997.0
2005-12-28 06:38:00,139.017,139.017,139.007,139.007,51100001.0
2005-12-28 06:39:00,139.018,139.026,139.014,139.014,65500001.0
2005-12-28 06:40:00,139.01,139.025,139.005,139.005,132400001.0
2005-12-28 06:41:00,138.999,138.999,138.988,138.993,39500000.0
2005-12-28 06:42:00,138.993,139.0,138.991,138.991,49600000.0
2005-12-28 06:43:00,138.985,138.992,138.971,138.992,77300001.0
2005-12-28 06:44:00,139.007,139.008,138.989,138.993,149000000.0
2005-12-28 06:45:00,138.992,138.992,138.983,138.983,14400000.0
2005-12-28 06:46:00,138.977,138.985,138.97,138.972,122400001.0
2005-12-28 06:47:00,138.98,138.98,138.98,138.98,13600000.0
2005-12-28 06:48:00,138.985,138.99,138.985,138.99,87900000.0
2005-12-28 06:49:00,139.003,139.003,139.002,139.002,41500000.0
2005-12-28 06:50:00,139.009,139.011,138.999,139.005,115200000.0
2005-12-28 06:51:00,138.999,139.005,138.987,139.005,79999999.0
2005-12-28 06:52:00,139.008,139.021,139.001,139.001,112999998.0
2005-12-28 06:53:00,139.009,139.011,139.009,139.011,27500001.0
2005-12-28 06:54:00,139.014,139.014,138.992,138.992,45300000.0
2005-12-28 06:55:00,138.987,139.008,138.967,138.967,98800002.0
2005-12-28 06:56:00,138.97,138.97,138.943,138.951,82400000.0
2005-12-28 06:57:00,138.949,138.949,138.938,138.942,100700000.0
2005-12-28 06:58:00,138.936,138.936,138.907,138.922,160400000.0
2005-12-28 06:59:00,138.928,138.938,138.928,138.931,88799999.0
2005-12-28 07:00:00,138.939,138.942,138.921,138.921,79199999.0
2005-12-28 07:01:00,138.923,138.933,138.909,138.929,88899998.0
2005-12-28 07:02:00,138.925,138.934,138.925,138.932,84899999.0
2005-12-28 07:03:00,138.937,138.937,138.909,138.921,149500002.0
2005-12-28 07:04:00,138.921,138.927,138.92,138.92,145400002.0
2005-12-28 07:05:00,138.901,138.91,138.884,138.884,161600001.0
2005-12-28 07:06:00,138.88,138.896,138.871,138.871,95999999.0
2005-12-28 07:07:00,138.872,138.872,138.861,138.861,27000000.0
2005-12-28 07:08:00,138.857,138.861,138.843,138.85,134700001.0
2005-12-28 07:09:00,138.855,138.868,138.855,138.855,78799998.0
2005-12-28 07:10:00,138.855,138.855,138.85,138.855,38000001.0
2005-12-28 07:11:00,138.849,138.849,138.841,138.841,107600001.0
2005-12-28 07:12:00,138.832,138.832,138.816,138.829,112399998.0
2005-12-28 07:13:00,138.837,138.846,138.828,138.832,118800001.0
2005-12-28 07:14:00,138.824,138.828,138.814,138.814,100800000.0
2005-12-28 07:15:00,138.804,138.818,138.804,138.806,93600000.0
2005-12-28 07:16:00,138.801,138.801,138.789,138.798,86200000.0
2005-12-28 07:17:00,138.799,138.821,138.798,138.821,28000000.0
2005-12-28 07:18:00,138.822,138.837,138.822,138.837,60500001.0
2005-12-28 07:19:00,138.836,138.846,138.836,138.846,76200002.0
2005-12-28 07:20:00,138.846,138.868,138.846,138.866,49900000.0
2005-12-28 07:21:00,138.875,138.894,138.875,138.879,61499998.0
2005-12-28 07:22:00,138.879,138.879,138.825,138.825,71000000.0
2005-12-28 07:23:00,138.838,138.84,138.836,138.836,50100000.0
2005-12-28 07:24:00,138.83,138.843,138.828,138.843,61000002.0
2005-12-28 07:25:00,138.838,138.846,138.833,138.842,80899999.0
2005-12-28 07:26:00,138.846,138.852,138.84,138.843,122200001.0
2005-12-28 07:27:00,138.851,138.882,138.851,138.878,56000000.0
2005-12-28 07:28:00,138.885,138.895,138.866,138.895,53400000.0
2005-12-28 07:29:00,138.894,138.906,138.891,138.894,92699998.0
2005-12-28 07:30:00,138.892,138.902,138.891,138.895,37600000.0
2005-12-28 07:31:00,138.907,138.934,138.907,138.911,54400000.0
2005-12-28 07:32:00,138.895,138.895,138.874,138.879,114999997.0
2005-12-28 07:33:00,138.873,138.893,138.856,138.893,48700000.0
2005-12-28 07:34:00,138.904,138.904,138.89,138.897,133199997.0
2005-12-28 07:35:00,138.893,138.9,138.884,138.895,69599999.0
2005-12-28 07:36:00,138.895,138.895,138.883,138.893,63700001.0
2005-12-28 07:37:00,138.894,138.932,138.894,138.929,99000001.0
2005-12-28 07:38:00,138.944,138.953,138.944,138.953,35099999.0
2005-12-28 07:39:00,138.949,138.986,138.949,138.979,123500000.0
2005-12-28 07:40:00,138.971,138.979,138.965,138.979,125800001.0
2005-12-28 07:41:00,138.973,138.976,138.969,138.972,125200000.0
2005-12-28 07:42:00,138.96,138.97,138.958,138.967,48799999.0
2005-12-28 07:43:00,138.973,138.995,138.971,138.971,97600000.0
2005-12-28 07:44:00,138.964,138.985,138.964,138.985,95000000.0
2005-12-28 07:45:00,138.986,139.001,138.986,138.993,54300000.0
2005-12-28 07:46:00,138.995,139.016,138.995,139.004,143100002.0
2005-12-28 07:47:00,139.011,139.013,138.993,139.006,82200000.0
2005-12-28 07:48:00,139.008,139.016,139.003,139.014,95300000.0
2005-12-28 07:49:00,139.017,139.017,139.012,139.012,59100000.0
2005-12-28 07:50:00,139.018,139.032,139.016,139.032,117399998.0
2005-12-28 07:51:00,139.025,139.025,139.016,139.019,86899999.0
2005-12-28 07:52:00,138.998,138.998,138.952,138.952,82200000.0
2005-12-28 07:53:00,138.967,138.977,138.965,138.965,41599999.0
2005-12-28 07:54:00,138.949,138.953,138.949,138.953,12800000.0
2005-12-28 07:55:00,138.96,138.965,138.953,138.957,61699998.0
2005-12-28 07:56:00,138.95,138.955,138.94,138.94,23200000.0
2005-12-28 07:57:00,138.948,138.967,138.948,138.951,86799997.0
2005-12-28 07:58:00,138.958,138.959,138.952,138.952,75000000.0
2005-12-28 07:59:00,138.943,138.962,138.943,138.962,95700001.0
2005-12-28 08:00:00,138.957,138.957,138.944,138.945,65799999.0
2005-12-28 08:01:00,138.942,138.942,138.934,138.937,68699999.0
2005-12-28 08:02:00,138.939,138.939,138.932,138.932,70299998.0
2005-12-28 08:03:00,138.924,138.937,138.924,138.937,93500002.0
2005-12-28 08:04:00,138.941,138.941,138.926,138.928,202100003.0
2005-12-28 08:05:00,138.93,138.942,138.929,138.942,33100000.0
2005-12-28 08:06:00,138.947,138.953,138.94,138.953,89599999.0
2005-12-28 08:07:00,138.939,138.957,138.939,138.952,82300000.0
2005-12-28 08:08:00,138.962,138.962,138.952,138.958,111299997.0
2005-12-28 08:09:00,138.961,138.961,138.946,138.946,98199998.0
2005-12-28 08:10:00,138.957,138.973,138.957,138.973,42000002.0
2005-12-28 08:11:00,138.995,139.01,138.995,138.995,128299999.0
2005-12-28 08:12:00,138.99,138.995,138.979,138.979,66299999.0
2005-12-28 08:13:00,138.974,138.989,138.972,138.972,104500001.0
2005-12-28 08:14:00,138.97,138.979,138.97,138.979,109400000.0
2005-12-28 08:15:00,138.979,139.0,138.979,138.993,95500000.0
2005-12-28 08:16:00,138.992,138.993,138.981,138.986,139900001.0
2005-12-28 08:17:00,138.987,138.989,138.978,138.978,71599999.0
2005-12-28 08:18:00,138.971,138.971,138.954,138.954,53800000.0
2005-12-28 08:19:00,138.952,138.96,138.944,138.955,88700000.0
2005-12-28 08:20:00,138.957,138.976,138.957,138.97,85299998.0
2005-12-28 08:21:00,138.967,138.981,138.967,138.979,105499999.0
2005-12-28 08:22:00,138.988,139.021,138.988,139.021,49100000.0
2005-12-28 08:23:00,139.013,139.016,139.007,139.01,54400000.0
2005-12-28 08:24:00,139.007,139.026,139.005,139.026,137499997.0
2005-12-28 08:25:00,139.018,139.018,139.009,139.017,68000000.0
2005-12-28 08:26:00,139.018,139.02,139.001,139.001,113599999.0
2005-12-28 08:27:00,138.995,139.006,138.987,138.997,56000000.0
2005-12-28 08:28:00,139.016,139.031,139.015,139.017,98900000.0
2005-12-28 08:29:00,139.033,139.039,139.032,139.032,51200000.0
2005-12-28 08:30:00,139.029,139.037,139.018,139.018,71800000.0
2005-12-28 08:31:00,139.022,139.029,139.004,139.004,113199998.0
2005-12-28 08:32:00,138.998,139.022,138.998,139.012,88500000.0
2005-12-28 08:33:00,139.013,139.016,139.01,139.01,47200000.0
2005-12-28 08:34:00,139.006,139.03,139.006,139.03,111500002.0
2005-12-28 08:35:00,139.028,139.035,139.025,139.025,34700000.0
2005-12-28 08:36:00,139.028,139.028,139.017,139.027,88400000.0
2005-12-28 08:37:00,139.037,139.042,139.03,139.032,127300003.0
2005-12-28 08:38:00,139.027,139.04,139.025,139.033,42499999.0
2005-12-28 08:39:00,139.037,139.055,139.037,139.054,55100000.0
2005-12-28 08:40:00,139.045,139.053,139.034,139.053,39400000.0
2005-12-28 08:41:00,139.048,139.06,139.036,139.057,191599998.0
2005-12-28 08:42:00,139.06,139.066,139.052,139.063,113200001.0
2005-12-28 08:43:00,139.065,139.085,139.065,139.085,95600001.0
2005-12-28 08:44:00,139.086,139.086,139.073,139.083,105699999.0
2005-12-28 08:45:00,139.083,139.114,139.077,139.096,82400000.0
2005-12-28 08:46:00,139.095,139.11,139.095,139.101,57699998.0
2005-12-28 08:47:00,139.095,139.105,139.089,139.105,99799998.0
2005-12-28 08:48:00,139.107,139.107,139.091,139.1,135999999.0
2005-12-28 08:49:00,139.083,139.115,139.083,139.115,110099998.0
2005-12-28 08:50:00,139.121,139.121,139.11,139.117,86299999.0
2005-12-28 08:51:00,139.116,139.131,139.108,139.131,57500000.0
2005-12-28 08:52:00,139.131,139.146,139.121,139.146,43900000.0
2005-12-28 08:53:00,139.14,139.14,139.115,139.12,47599999.0
2005-12-28 08:54:00,139.117,139.134,139.117,139.134,103100000.0
2005-12-28 08:55:00,139.143,139.143,139.132,139.137,46500000.0
2005-12-28 08:56:00,139.129,139.129,139.115,139.12,124599999.0
2005-12-28 08:57:00,139.118,139.14,139.111,139.117,117799998.0
2005-12-28 08:58:00,139.111,139.118,139.103,139.106,96200002.0
2005-12-28 08:59:00,139.107,139.114,139.098,139.113,98000000.0
2005-12-28 09:00:00,139.108,139.11,139.101,139.101,67600001.0
2005-12-28 09:01:00,139.093,139.14,139.085,139.14,50000001.0
2005-12-28 09:02:00,139.148,139.148,139.131,139.139,45600000.0
2005-12-28 09:03:00,139.161,139.2,139.161,139.194,93200001.0
2005-12-28 09:04:00,139.205,139.236,139.205,139.207,65600000.0
2005-12-28 09:05:00,139.211,139.229,139.211,139.222,95799998.0
2005-12-28 09:06:00,139.208,139.224,139.201,139.22,103400000.0
2005-12-28 09:07:00,139.218,139.23,139.214,139.214,161599999.0
2005-12-28 09:08:00,139.219,139.224,139.2,139.224,152700001.0
2005-12-28 09:09:00,139.217,139.24,139.2,139.237,77599999.0
2005-12-28 09:10:00,139.232,139.336,139.232,139.336,77200000.0
2005-12-28 09:11:00,139.333,139.343,139.319,139.343,80899998.0
2005-12-28 09:12:00,139.373,139.558,139.373,139.5,158900000.0
2005-12-28 09:13:00,139.462,139.462,139.4,139.406,68400001.0
2005-12-28 09:14:00,139.411,139.451,139.398,139.451,115199999.0
2005-12-28 09:15:00,139.488,139.518,139.461,139.471,90499999.0
2005-12-28 09:16:00,139.487,139.495,139.468,139.485,77100001.0
2005-12-28 09:17:00,139.474,139.501,139.467,139.501,131300000.0
2005-12-28 09:18:00,139.51,139.514,139.495,139.495,140100000.0
2005-12-28 09:19:00,139.468,139.491,139.465,139.48,171200002.0
2005-12-28 09:20:00,139.465,139.465,139.444,139.447,48599999.0
2005-12-28 09:21:00,139.465,139.498,139.465,139.496,99700002.0
2005-12-28 09:22:00,139.5,139.505,139.488,139.493,112499998.0
2005-12-28 09:23:00,139.51,139.561,139.51,139.557,95699998.0
2005-12-28 09:24:00,139.54,139.54,139.506,139.507,44300000.0
2005-12-28 09:25:00,139.516,139.56,139.516,139.56,40800000.0
2005-12-28 09:26:00,139.565,139.565,139.523,139.536,74299998.0
2005-12-28 09:27:00,139.55,139.55,139.516,139.522,61499998.0
2005-12-28 09:28:00,139.505,139.546,139.496,139.543,168199997.0
2005-12-28 09:29:00,139.542,139.545,139.517,139.517,69499999.0
2005-12-28 09:30:00,139.508,139.517,139.487,139.507,61600000.0
2005-12-28 09:31:00,139.508,139.525,139.507,139.525,126999998.0
2005-12-28 09:32:00,139.535,139.569,139.535,139.56,56800000.0
2005-12-28 09:33:00,139.555,139.564,139.555,139.555,68700000.0
2005-12-28 09:34:00,139.552,139.554,139.548,139.548,113200001.0
2005-12-28 09:35:00,139.538,139.554,139.529,139.549,95399998.0
2005-12-28 09:36:00,139.559,139.563,139.55,139.563,57200000.0
2005-12-28 09:37:00,139.59,139.647,139.59,139.641,169799999.0
2005-12-28 09:38:00,139.628,139.64,139.625,139.637,93000001.0
2005-12-28 09:39:00,139.644,139.655,139.627,139.627,74000002.0
2005-12-28 09:40:00,139.615,139.615,139.585,139.585,60600000.0
2005-12-28 09:41:00,139.593,139.595,139.584,139.59,69100001.0
2005-12-28 09:42:00,139.603,139.605,139.582,139.582,55599999.0
2005-12-28 09:43:00,139.567,139.584,139.534,139.534,85999999.0
2005-12-28 09:44:00,139.537,139.56,139.537,139.56,73600000.0
2005-12-28 09:45:00,139.581,139.607,139.581,139.597,54300000.0
2005-12-28 09:46:00,139.603,139.607,139.569,139.569,36400000.0
2005-12-28 09:47:00,139.568,139.605,139.566,139.603,77000000.0
2005-12-28 09:48:00,139.618,139.648,139.618,139.64,45900001.0
2005-12-28 09:49:00,139.645,139.679,139.634,139.634,85700000.0
2005-12-28 09:50:00,139.62,139.65,139.62,139.65,76100001.0
2005-12-28 09:51:00,139.662,139.665,139.638,139.662,37600000.0
2005-12-28 09:52:00,139.668,139.686,139.663,139.668,88400000.0
2005-12-28 09:53:00,139.672,139.673,139.648,139.648,157199999.0
2005-12-28 09:54:00,139.62,139.62,139.581,139.583,35600001.0
2005-12-28 09:55:00,139.584,139.594,139.578,139.593,174600002.0
2005-12-28 09:56:00,139.584,139.584,139.559,139.564,112700001.0
2005-12-28 09:57:00,139.567,139.584,139.564,139.58,126000000.0
2005-12-28 09:58:00,139.602,139.632,139.587,139.63,71100000.0
2005-12-28 09:59:00,139.623,139.661,139.615,139.644,176599997.0
2005-12-28 10:00:00,139.647,139.648,139.62,139.627,134100002.0
2005-12-28 10:01:00,139.61,139.61,139.588,139.61,46900000.0
2005-12-28 10:02:00,139.602,139.61,139.59,139.61,59600000.0
2005-12-28 10:03:00,139.605,139.605,139.574,139.579,159900001.0
2005-12-28 10:04:00,139.589,139.589,139.586,139.586,14000000.0
2005-12-28 10:05:00,139.59,139.6,139.55,139.55,152199997.0
2005-12-28 10:06:00,139.535,139.582,139.531,139.582,115300001.0
2005-12-28 10:07:00,139.597,139.612,139.555,139.555,80600000.0
2005-12-28 10:08:00,139.555,139.583,139.555,139.583,51399999.0
2005-12-28 10:09:00,139.59,139.59,139.554,139.554,178599999.0
2005-12-28 10:10:00,139.552,139.552,139.519,139.519,53300000.0
2005-12-28 10:11:00,139.514,139.516,139.486,139.51,166199999.0
2005-12-28 10:12:00,139.527,139.535,139.507,139.531,59499999.0
2005-12-28 10:13:00,139.557,139.566,139.535,139.552,119399999.0
2005-12-28 10:14:00,139.55,139.55,139.524,139.53,179899996.0
2005-12-28 10:15:00,139.535,139.56,139.535,139.552,131299998.0
2005-12-28 10:16:00,139.549,139.556,139.542,139.556,103699999.0
2005-12-28 10:17:00,139.552,139.552,139.534,139.547,73400001.0
2005-12-28 10:18:00,139.552,139.56,139.54,139.54,137599999.0
2005-12-28 10:19:00,139.533,139.551,139.533,139.551,72000000.0
2005-12-28 10:20:00,139.549,139.556,139.526,139.53,97500000.0
2005-12-28 10:21:00,139.53,139.533,139.512,139.523,60500000.0
2005-12-28 10:22:00,139.528,139.557,139.528,139.552,134699999.0
2005-12-28 10:23:00,139.547,139.555,139.528,139.538,157799997.0
2005-12-28 10:24:00,139.527,139.549,139.525,139.543,118499997.0
2005-12-28 10:25:00,139.542,139.542,139.522,139.522,75499999.0
2005-12-28 10:26:00,139.512,139.513,139.486,139.499,104499999.0
2005-12-28 10:27:00,139.508,139.526,139.501,139.513,82899999.0
2005-12-28 10:28:00,139.513,139.545,139.513,139.545,79800000.0
2005-12-28 10:29:00,139.55,139.551,139.519,139.522,136899999.0
2005-12-28 10:30:00,139.522,139.545,139.52,139.542,94500001.0
2005-12-28 10:31:00,139.54,139.544,139.53,139.533,109600000.0
2005-12-28 10:32:00,139.528,139.538,139.521,139.538,56099999.0
2005-12-28 10:33:00,139.545,139.555,139.541,139.552,118800002.0
2005-12-28 10:34:00,139.543,139.548,139.53,139.53,182799995.0
2005-12-28 10:35:00,139.528,139.544,139.519,139.544,63500001.0
2005-12-28 10:36:00,139.546,139.559,139.53,139.53,123399999.0
2005-12-28 10:37:00,139.535,139.541,139.523,139.524,78100002.0
2005-12-28 10:38:00,139.528,139.534,139.525,139.534,33600000.0
2005-12-28 10:39:00,139.533,139.533,139.525,139.53,17600000.0
2005-12-28 10:40:00,139.527,139.527,139.51,139.51,90699998.0
2005-12-28 10:41:00,139.512,139.536,139.512,139.519,95500000.0
2005-12-28 10:42:00,139.5,139.503,139.49,139.493,115799999.0
2005-12-28 10:43:00,139.488,139.517,139.479,139.506,89799999.0
2005-12-28 10:44:00,139.522,139.543,139.516,139.543,127899998.0
2005-12-28 10:45:00,139.543,139.543,139.527,139.53,32500000.0
2005-12-28 10:46:00,139.527,139.536,139.521,139.527,92299998.0
2005-12-28 10:47:00,139.53,139.53,139.514,139.525,98699998.0
2005-12-28 10:48:00,139.517,139.527,139.517,139.527,47200000.0
2005-12-28 10:49:00,139.518,139.527,139.511,139.527,102300002.0
2005-12-28 10:50:00,139.532,139.54,139.515,139.522,197299997.0
2005-12-28 10:51:00,139.519,139.519,139.495,139.512,126299999.0
2005-12-28 10:52:00,139.514,139.537,139.514,139.524,74400000.0
2005-12-28 10:53:00,139.542,139.548,139.531,139.542,59300000.0
2005-12-28 10:54:00,139.551,139.551,139.529,139.543,109599999.0
2005-12-28 10:55:00,139.543,139.543,139.526,139.53,69799999.0
2005-12-28 10:56:00,139.543,139.555,139.534,139.54,141100001.0
2005-12-28 10:57:00,139.541,139.548,139.539,139.548,72599999.0
2005-12-28 10:58:00,139.532,139.532,139.494,139.494,60199999.0
2005-12-28 10:59:00,139.504,139.533,139.504,139.533,29700000.0
2005-12-28 11:00:00,139.536,139.547,139.53,139.54,112700000.0
2005-12-28 11:01:00,139.528,139.528,139.477,139.502,98600002.0
2005-12-28 11:02:00,139.507,139.507,139.455,139.455,113600002.0
2005-12-28 11:03:00,139.462,139.463,139.435,139.455,130399999.0
2005-12-28 11:04:00,139.448,139.46,139.443,139.447,108699999.0
2005-12-28 11:05:00,139.47,139.477,139.463,139.477,101900003.0
2005-12-28 11:06:00,139.477,139.477,139.458,139.459,70000000.0
2005-12-28 11:07:00,139.46,139.46,139.452,139.452,77200000.0
2005-12-28 11:08:00,139.457,139.473,139.449,139.462,128500002.0
2005-12-28 11:09:00,139.472,139.472,139.436,139.439,99900002.0
2005-12-28 11:10:00,139.436,139.445,139.436,139.445,74099999.0
2005-12-28 11:11:00,139.436,139.436,139.39,139.397,80300001.0
2005-12-28 11:12:00,139.41,139.414,139.382,139.39,102600002.0
2005-12-28 11:13:00,139.392,139.399,139.347,139.347,90700001.0
2005-12-28 11:14:00,139.334,139.368,139.334,139.368,112600000.0
2005-12-28 11:15:00,139.368,139.371,139.35,139.371,99700000.0
2005-12-28 11:16:00,139.371,139.377,139.36,139.368,140199998.0
2005-12-28 11:17:00,139.37,139.37,139.346,139.353,173099997.0
2005-12-28 11:18:00,139.352,139.352,139.341,139.341,27200000.0
2005-12-28 11:19:00,139.349,139.354,139.342,139.351,93499999.0
2005-12-28 11:20:00,139.35,139.36,139.344,139.353,115899999.0
2005-12-28 11:21:00,139.362,139.37,139.362,139.364,72699999.0
2005-12-28 11:22:00,139.361,139.362,139.355,139.36,91900000.0
2005-12-28 11:23:00,139.355,139.369,139.355,139.355,164399996.0
2005-12-28 11:24:00,139.35,139.369,139.341,139.367,65600000.0
2005-12-28 11:25:00,139.372,139.406,139.372,139.382,172899998.0
2005-12-28 11:26:00,139.381,139.393,139.378,139.378,95500002.0
2005-12-28 11:27:00,139.378,139.385,139.375,139.38,57200000.0
2005-12-28 11:28:00,139.379,139.402,139.376,139.393,78400001.0
2005-12-28 11:29:00,139.403,139.411,139.393,139.397,58799999.0
2005-12-28 11:30:00,139.398,139.405,139.395,139.397,97099999.0
2005-12-28 11:31:00,139.392,139.405,139.39,139.4,88899999.0
2005-12-28 11:32:00,139.404,139.413,139.404,139.41,62400000.0
2005-12-28 11:33:00,139.418,139.428,139.417,139.428,108200001.0
2005-12-28 11:34:00,139.433,139.433,139.416,139.418,64500000.0
2005-12-28 11:35:00,139.416,139.427,139.416,139.418,115199998.0
2005-12-28 11:36:00,139.433,139.439,139.418,139.43,103499999.0
2005-12-28 11:37:00,139.431,139.431,139.422,139.422,10400000.0
2005-12-28 11:38:00,139.425,139.433,139.421,139.428,55500000.0
2005-12-28 11:39:00,139.434,139.452,139.433,139.446,131600000.0
2005-12-28 11:40:00,139.436,139.436,139.425,139.425,28800000.0
2005-12-28 11:41:00,139.424,139.433,139.421,139.43,68799999.0
2005-12-28 11:42:00,139.434,139.448,139.434,139.434,61400000.0
2005-12-28 11:43:00,139.44,139.449,139.44,139.44,68000000.0
2005-12-28 11:44:00,139.438,139.441,139.419,139.419,91099999.0
2005-12-28 11:45:00,139.405,139.407,139.385,139.4,173800000.0
2005-12-28 11:46:00,139.4,139.41,139.398,139.401,149300001.0
2005-12-28 11:47:00,139.41,139.425,139.395,139.395,98599999.0
2005-12-28 11:48:00,139.388,139.388,139.349,139.353,93199998.0
2005-12-28 11:49:00,139.349,139.374,139.349,139.366,132899999.0
2005-12-28 11:50:00,139.35,139.359,139.346,139.359,167399997.0
2005-12-28 11:51:00,139.338,139.338,139.303,139.315,54800000.0
2005-12-28 11:52:00,139.305,139.328,139.305,139.325,115100003.0
2005-12-28 11:53:00,139.325,139.354,139.32,139.346,78200001.0
2005-12-28 11:54:00,139.339,139.339,139.315,139.32,107300001.0
2005-12-28 11:55:00,139.329,139.339,139.322,139.322,103199998.0
2005-12-28 11:56:00,139.323,139.333,139.318,139.327,116300000.0
2005-12-28 11:57:00,139.318,139.325,139.315,139.321,119799999.0
2005-12-28 11:58:00,139.316,139.325,139.308,139.325,86200000.0
2005-12-28 11:59:00,139.347,139.387,139.344,139.387,73700000.0
2005-12-28 12:00:00,139.392,139.403,139.392,139.4,76499999.0
2005-12-28 12:01:00,139.394,139.394,139.373,139.373,89499998.0
2005-12-28 12:02:00,139.365,139.365,139.355,139.365,111900000.0
2005-12-28 12:03:00,139.368,139.368,139.361,139.362,182700003.0
2005-12-28 12:04:00,139.364,139.367,139.351,139.367,86300002.0
2005-12-28 12:05:00,139.369,139.382,139.359,139.362,187600004.0
2005-12-28 12:06:00,139.365,139.376,139.347,139.366,90700000.0
2005-12-28 12:07:00,139.367,139.387,139.367,139.387,80099999.0
2005-12-28 12:08:00,139.402,139.411,139.402,139.402,101500000.0
2005-12-28 12:09:00,139.41,139.415,139.4,139.407,101900001.0
2005-12-28 12:10:00,139.421,139.461,139.421,139.46,76499999.0
2005-12-28 12:11:00,139.474,139.485,139.472,139.474,128999999.0
2005-12-28 12:12:00,139.466,139.473,139.461,139.471,47500000.0
2005-12-28 12:13:00,139.464,139.464,139.443,139.443,46600001.0
2005-12-28 12:14:00,139.442,139.444,139.422,139.439,178799999.0
2005-12-28 12:15:00,139.428,139.45,139.421,139.422,142000001.0
2005-12-28 12:16:00,139.418,139.427,139.412,139.427,68000000.0
2005-12-28 12:17:00,139.426,139.44,139.42,139.44,61500001.0
2005-12-28 12:18:00,139.438,139.475,139.435,139.467,60300000.0
2005-12-28 12:19:00,139.462,139.475,139.462,139.473,121200002.0
2005-12-28 12:20:00,139.48,139.485,139.478,139.485,84300000.0
2005-12-28 12:21:00,139.478,139.488,139.469,139.481,154499996.0
2005-12-28 12:22:00,139.487,139.5,139.479,139.482,113499998.0
2005-12-28 12:23:00,139.493,139.496,139.488,139.49,80300001.0
2005-12-28 12:24:00,139.481,139.498,139.481,139.498,84299999.0
2005-12-28 12:25:00,139.491,139.508,139.49,139.491,126399998.0
2005-12-28 12:26:00,139.486,139.496,139.479,139.482,135099999.0
2005-12-28 12:27:00,139.475,139.492,139.475,139.491,40000000.0
2005-12-28 12:28:00,139.495,139.505,139.495,139.505,35200000.0
2005-12-28 12:29:00,139.507,139.511,139.496,139.496,126799999.0
2005-12-28 12:30:00,139.495,139.513,139.493,139.513,107400000.0
2005-12-28 12:31:00,139.503,139.503,139.471,139.478,75199999.0
2005-12-28 12:32:00,139.483,139.483,139.469,139.471,112799998.0
2005-12-28 12:33:00,139.48,139.485,139.478,139.485,36100000.0
2005-12-28 12:34:00,139.477,139.484,139.475,139.48,38100000.0
2005-12-28 12:35:00,139.491,139.512,139.491,139.499,73800000.0
2005-12-28 12:36:00,139.5,139.505,139.495,139.5,61600000.0
2005-12-28 12:37:00,139.497,139.497,139.492,139.492,14900000.0
2005-12-28 12:38:00,139.492,139.507,139.492,139.497,56699998.0
2005-12-28 12:39:00,139.502,139.505,139.502,139.502,29200000.0
2005-12-28 12:40:00,139.495,139.495,139.48,139.495,49300000.0
2005-12-28 12:41:00,139.487,139.507,139.487,139.5,60300000.0
2005-12-28 12:42:00,139.494,139.495,139.481,139.481,89100000.0
2005-12-28 12:43:00,139.477,139.485,139.476,139.485,126299997.0
2005-12-28 12:44:00,139.487,139.502,139.487,139.494,67400000.0
2005-12-28 12:45:00,139.503,139.503,139.49,139.49,59400000.0
2005-12-28 12:46:00,139.498,139.502,139.481,139.481,56000000.0
2005-12-28 12:47:00,139.473,139.486,139.473,139.477,59600000.0
2005-12-28 12:48:00,139.479,139.479,139.443,139.47,165199997.0
2005-12-28 12:49:00,139.47,139.479,139.454,139.473,115900001.0
2005-12-28 12:50:00,139.484,139.497,139.477,139.497,94299999.0
2005-12-28 12:51:00,139.512,139.528,139.512,139.522,31900000.0
2005-12-28 12:52:00,139.518,139.529,139.513,139.528,53600001.0
2005-12-28 12:53:00,139.545,139.559,139.53,139.557,140999998.0
2005-12-28 12:54:00,139.545,139.563,139.545,139.555,157400000.0
2005-12-28 12:55:00,139.561,139.578,139.561,139.57,106900001.0
2005-12-28 12:56:00,139.569,139.583,139.567,139.583,124200002.0
2005-12-28 12:57:00,139.588,139.613,139.588,139.609,84799999.0
2005-12-28 12:58:00,139.608,139.608,139.59,139.608,135899998.0
2005-12-28 12:59:00,139.605,139.605,139.592,139.6,76700003.0
2005-12-28 13:00:00,139.605,139.617,139.6,139.612,127399999.0
2005-12-28 13:01:00,139.613,139.613,139.559,139.559,58400000.0
2005-12-28 13:02:00,139.558,139.569,139.558,139.56,118299999.0
2005-12-28 13:03:00,139.562,139.565,139.556,139.556,58099999.0
2005-12-28 13:04:00,139.547,139.547,139.527,139.536,35700000.0
2005-12-28 13:05:00,139.532,139.548,139.532,139.54,58200000.0
2005-12-28 13:06:00,139.533,139.548,139.525,139.546,45300000.0
2005-12-28 13:07:00,139.552,139.553,139.545,139.551,107500000.0
2005-12-28 13:08:00,139.551,139.557,139.545,139.545,66699999.0
2005-12-28 13:09:00,139.53,139.53,139.508,139.514,27700000.0
2005-12-28 13:10:00,139.507,139.515,139.495,139.515,85900000.0
2005-12-28 13:11:00,139.516,139.525,139.502,139.525,78300002.0
2005-12-28 13:12:00,139.521,139.521,139.516,139.516,31200000.0
2005-12-28 13:13:00,139.512,139.515,139.504,139.51,62500000.0
2005-12-28 13:14:00,139.504,139.524,139.501,139.524,69999999.0
2005-12-28 13:15:00,139.511,139.52,139.498,139.507,145700005.0
2005-12-28 13:16:00,139.496,139.515,139.49,139.498,168499997.0
2005-12-28 13:17:00,139.498,139.507,139.495,139.507,114499998.0
2005-12-28 13:18:00,139.517,139.538,139.517,139.528,76000000.0
2005-12-28 13:19:00,139.52,139.525,139.52,139.52,61500001.0
2005-12-28 13:20:00,139.53,139.542,139.525,139.525,73600000.0
2005-12-28 13:21:00,139.512,139.519,139.508,139.518,54400000.0
2005-12-28 13:22:00,139.523,139.537,139.523,139.537,98699999.0
2005-12-28 13:23:00,139.524,139.531,139.524,139.53,79499999.0
2005-12-28 13:24:00,139.532,139.551,139.529,139.551,134200004.0
2005-12-28 13:25:00,139.549,139.552,139.539,139.542,83900000.0
2005-12-28 13:26:00,139.541,139.551,139.54,139.551,141500002.0
2005-12-28 13:27:00,139.548,139.548,139.541,139.541,100999999.0
2005-12-28 13:28:00,139.531,139.544,139.529,139.54,169199999.0
2005-12-28 13:29:00,139.532,139.539,139.529,139.539,98199999.0
2005-12-28 13:30:00,139.542,139.545,139.538,139.54,78500000.0
2005-12-28 13:31:00,139.54,139.58,139.54,139.58,50200000.0
2005-12-28 13:32:00,139.573,139.595,139.573,139.583,66599999.0
2005-12-28 13:33:00,139.593,139.612,139.586,139.611,89900001.0
2005-12-28 13:34:00,139.608,139.621,139.601,139.609,94600002.0
2005-12-28 13:35:00,139.594,139.596,139.578,139.586,107200003.0
2005-12-28 13:36:00,139.588,139.608,139.588,139.6,95199999.0
2005-12-28 13:37:00,139.604,139.616,139.604,139.609,56800000.0
2005-12-28 13:38:00,139.611,139.619,139.597,139.613,105700000.0
2005-12-28 13:39:00,139.606,139.606,139.591,139.599,103400001.0
2005-12-28 13:40:00,139.593,139.604,139.58,139.58,24400000.0
2005-12-28 13:41:00,139.579,139.585,139.571,139.585,102499998.0
2005-12-28 13:42:00,139.598,139.61,139.598,139.606,56000000.0
2005-12-28 13:43:00,139.607,139.607,139.584,139.593,87799998.0
2005-12-28 13:44:00,139.597,139.613,139.597,139.613,122799998.0
2005-12-28 13:45:00,139.632,139.644,139.632,139.635,134300003.0
2005-12-28 13:46:00,139.65,139.653,139.631,139.653,153400002.0
2005-12-28 13:47:00,139.65,139.66,139.642,139.642,44800000.0
2005-12-28 13:48:00,139.638,139.641,139.634,139.639,36499999.0
2005-12-28 13:49:00,139.634,139.641,139.618,139.627,100700000.0
2005-12-28 13:50:00,139.619,139.631,139.619,139.63,83900000.0
2005-12-28 13:51:00,139.632,139.632,139.619,139.632,58900001.0
2005-12-28 13:52:00,139.629,139.631,139.624,139.627,82400000.0
2005-12-28 13:53:00,139.634,139.661,139.634,139.66,65500000.0
2005-12-28 13:54:00,139.661,139.661,139.65,139.656,60799999.0
2005-12-28 13:55:00,139.654,139.661,139.654,139.661,35500000.0
2005-12-28 13:56:00,139.668,139.68,139.662,139.668,88700000.0
2005-12-28 13:57:00,139.667,139.675,139.666,139.666,47600000.0
2005-12-28 13:58:00,139.665,139.674,139.661,139.663,191599998.0
2005-12-28 13:59:00,139.662,139.662,139.631,139.631,85499999.0
2005-12-28 14:00:00,139.637,139.647,139.637,139.642,101299998.0
2005-12-28 14:01:00,139.65,139.65,139.644,139.647,28200000.0
2005-12-28 14:02:00,139.636,139.648,139.636,139.648,129400000.0
2005-12-28 14:03:00,139.66,139.665,139.642,139.652,123000001.0
2005-12-28 14:04:00,139.668,139.668,139.652,139.657,43400000.0
2005-12-28 14:05:00,139.645,139.652,139.631,139.652,72000000.0
2005-12-28 14:06:00,139.652,139.653,139.644,139.653,89900000.0
2005-12-28 14:07:00,139.645,139.659,139.64,139.653,103800000.0
2005-12-28 14:08:00,139.646,139.646,139.622,139.63,103799999.0
2005-12-28 14:09:00,139.62,139.624,139.615,139.615,36600000.0
2005-12-28 14:10:00,139.617,139.617,139.596,139.601,79600000.0
2005-12-28 14:11:00,139.608,139.615,139.591,139.607,129500003.0
2005-12-28 14:12:00,139.612,139.622,139.606,139.622,75999998.0
2005-12-28 14:13:00,139.629,139.646,139.626,139.641,114199998.0
2005-12-28 14:14:00,139.638,139.638,139.631,139.638,72800000.0
2005-12-28 14:15:00,139.64,139.659,139.638,139.659,145299999.0
2005-12-28 14:16:00,139.67,139.69,139.67,139.69,21600000.0
2005-12-28 14:17:00,139.703,139.705,139.692,139.692,56600002.0
2005-12-28 14:18:00,139.67,139.693,139.666,139.693,126699999.0
2005-12-28 14:19:00,139.698,139.712,139.698,139.709,134900001.0
2005-12-28 14:20:00,139.714,139.728,139.71,139.718,40500000.0
2005-12-28 14:21:00,139.707,139.722,139.695,139.695,69600000.0
2005-12-28 14:22:00,139.706,139.724,139.706,139.706,112899998.0
2005-12-28 14:23:00,139.706,139.717,139.706,139.712,37200000.0
2005-12-28 14:24:00,139.714,139.754,139.714,139.754,130399998.0
2005-12-28 14:25:00,139.746,139.753,139.736,139.743,166099999.0
2005-12-28 14:26:00,139.732,139.733,139.72,139.72,78100000.0
2005-12-28 14:27:00,139.723,139.727,139.706,139.727,93899999.0
2005-12-28 14:28:00,139.725,139.736,139.717,139.736,83700000.0
2005-12-28 14:29:00,139.722,139.722,139.721,139.721,12400000.0
2005-12-28 14:30:00,139.695,139.695,139.681,139.682,60300002.0
2005-12-28 14:31:00,139.686,139.686,139.644,139.666,70300000.0
2005-12-28 14:32:00,139.664,139.667,139.655,139.665,121200000.0
2005-12-28 14:33:00,139.673,139.677,139.671,139.671,50800000.0
2005-12-28 14:34:00,139.667,139.667,139.653,139.653,77700002.0
2005-12-28 14:35:00,139.65,139.667,139.64,139.667,97699999.0
2005-12-28 14:36:00,139.669,139.67,139.655,139.655,80900000.0
2005-12-28 14:37:00,139.649,139.665,139.647,139.655,90900000.0
2005-12-28 14:38:00,139.657,139.671,139.655,139.655,122300001.0
2005-12-28 14:39:00,139.658,139.667,139.652,139.66,43100000.0
2005-12-28 14:40:00,139.656,139.656,139.642,139.642,92500000.0
2005-12-28 14:41:00,139.641,139.652,139.641,139.652,150799996.0
2005-12-28 14:42:00,139.65,139.662,139.65,139.652,140400003.0
2005-12-28 14:43:00,139.648,139.657,139.624,139.624,140599998.0
2005-12-28 14:44:00,139.645,139.661,139.645,139.661,59500001.0
2005-12-28 14:45:00,139.658,139.658,139.636,139.642,101800000.0
2005-12-28 14:46:00,139.64,139.645,139.635,139.635,70900000.0
2005-12-28 14:47:00,139.637,139.647,139.628,139.628,51200000.0
2005-12-28 14:48:00,139.632,139.647,139.63,139.647,73900000.0
2005-12-28 14:49:00,139.655,139.686,139.655,139.675,55199999.0
2005-12-28 14:50:00,139.683,139.69,139.673,139.69,90100000.0
2005-12-28 14:51:00,139.689,139.689,139.674,139.68,104499998.0
2005-12-28 14:52:00,139.661,139.661,139.655,139.655,23200000.0
2005-12-28 14:53:00,139.646,139.657,139.646,139.653,84300000.0
2005-12-28 14:54:00,139.651,139.663,139.645,139.663,56000000.0
2005-12-28 14:55:00,139.668,139.681,139.668,139.68,127700001.0
2005-12-28 14:56:00,139.685,139.685,139.671,139.678,104600001.0
2005-12-28 14:57:00,139.673,139.673,139.662,139.668,74000000.0
2005-12-28 14:58:00,139.666,139.669,139.653,139.653,78800000.0
2005-12-28 14:59:00,139.663,139.671,139.648,139.648,50800000.0
2005-12-28 15:00:00,139.66,139.666,139.657,139.658,86300000.0
2005-12-28 15:01:00,139.655,139.655,139.65,139.65,36300000.0
2005-12-28 15:02:00,139.641,139.641,139.63,139.632,167700000.0
2005-12-28 15:03:00,139.626,139.627,139.617,139.621,97499999.0
2005-12-28 15:04:00,139.615,139.615,139.599,139.599,63300001.0
2005-12-28 15:05:00,139.591,139.594,139.585,139.585,105400001.0
2005-12-28 15:06:00,139.578,139.578,139.556,139.557,31000000.0
2005-12-28 15:07:00,139.542,139.563,139.535,139.549,40000000.0
2005-12-28 15:08:00,139.555,139.564,139.555,139.558,32000000.0
2005-12-28 15:09:00,139.557,139.575,139.557,139.565,94999998.0
2005-12-28 15:10:00,139.566,139.584,139.566,139.57,42100000.0
2005-12-28 15:11:00,139.563,139.577,139.561,139.575,40100000.0
2005-12-28 15:12:00,139.578,139.599,139.578,139.582,124700000.0
2005-12-28 15:13:00,139.576,139.58,139.565,139.565,100100000.0
2005-12-28 15:14:00,139.576,139.603,139.576,139.599,135699999.0
2005-12-28 15:15:00,139.608,139.65,139.608,139.65,60700000.0
2005-12-28 15:16:00,139.65,139.654,139.64,139.64,75100000.0
2005-12-28 15:17:00,139.63,139.635,139.615,139.626,61500000.0
2005-12-28 15:18:00,139.635,139.65,139.635,139.65,13600000.0
2005-12-28 15:19:00,139.652,139.66,139.645,139.66,62399998.0
2005-12-28 15:20:00,139.663,139.682,139.663,139.682,124500002.0
2005-12-28 15:21:00,139.677,139.688,139.675,139.681,101100000.0
2005-12-28 15:22:00,139.687,139.7,139.687,139.7,60199999.0
2005-12-28 15:23:00,139.693,139.717,139.693,139.701,138200000.0
2005-12-28 15:24:00,139.703,139.703,139.684,139.684,80300000.0
2005-12-28 15:25:00,139.677,139.677,139.653,139.654,87700000.0
2005-12-28 15:26:00,139.67,139.676,139.652,139.655,128000004.0
2005-12-28 15:27:00,139.659,139.663,139.647,139.654,137499998.0
2005-12-28 15:28:00,139.661,139.661,139.641,139.654,70300000.0
2005-12-28 15:29:00,139.658,139.671,139.658,139.659,109900001.0
2005-12-28 15:30:00,139.651,139.66,139.648,139.66,102200002.0
2005-12-28 15:31:00,139.637,139.672,139.637,139.668,102300001.0
2005-12-28 15:32:00,139.667,139.679,139.658,139.677,121200000.0
2005-12-28 15:33:00,139.683,139.683,139.671,139.671,74200001.0
2005-12-28 15:34:00,139.674,139.697,139.674,139.697,107400000.0
2005-12-28 15:35:00,139.708,139.712,139.698,139.698,121700002.0
2005-12-28 15:36:00,139.71,139.719,139.704,139.71,140400003.0
2005-12-28 15:37:00,139.718,139.718,139.711,139.718,86599998.0
2005-12-28 15:38:00,139.71,139.71,139.702,139.702,30400000.0
2005-12-28 15:39:00,139.707,139.715,139.705,139.705,70599999.0
2005-12-28 15:40:00,139.705,139.71,139.698,139.7,93700002.0
2005-12-28 15:41:00,139.707,139.712,139.694,139.695,92200002.0
2005-12-28 15:42:00,139.685,139.685,139.656,139.656,30500000.0
2005-12-28 15:43:00,139.651,139.678,139.651,139.675,72600000.0
2005-12-28 15:44:00,139.67,139.68,139.662,139.665,60900000.0
2005-12-28 15:45:00,139.666,139.682,139.666,139.682,70599998.0
2005-12-28 15:46:00,139.678,139.708,139.678,139.702,128699999.0
2005-12-28 15:47:00,139.708,139.713,139.697,139.71,143300000.0
2005-12-28 15:48:00,139.712,139.717,139.712,139.717,16600000.0
2005-12-28 15:49:00,139.714,139.728,139.709,139.717,167700003.0
2005-12-28 15:50:00,139.723,139.732,139.721,139.723,70000000.0
2005-12-28 15:51:00,139.718,139.718,139.713,139.713,32100000.0
2005-12-28 15:52:00,139.715,139.715,139.702,139.702,78000000.0
2005-12-28 15:53:00,139.713,139.717,139.697,139.715,106299999.0
2005-12-28 15:54:00,139.708,139.72,139.707,139.715,111400001.0
2005-12-28 15:55:00,139.709,139.719,139.708,139.717,111500002.0
2005-12-28 15:56:00,139.728,139.736,139.728,139.732,93499999.0
2005-12-28 15:57:00,139.737,139.742,139.727,139.727,75000000.0
2005-12-28 15:58:00,139.727,139.739,139.719,139.728,128100002.0
2005-12-28 15:59:00,139.712,139.712,139.706,139.706,9600000.0
2005-12-28 16:00:00,139.705,139.717,139.705,139.708,131399997.0
2005-12-28 16:01:00,139.72,139.726,139.71,139.726,65700000.0
2005-12-28 16:02:00,139.727,139.727,139.703,139.703,99900000.0
2005-12-28 16:03:00,139.725,139.725,139.712,139.72,29600000.0
2005-12-28 16:04:00,139.724,139.734,139.724,139.731,45900000.0
2005-12-28 16:05:00,139.732,139.737,139.728,139.728,123700000.0
2005-12-28 16:06:00,139.722,139.724,139.681,139.681,129600001.0
2005-12-28 16:07:00,139.678,139.689,139.669,139.679,185000000.0
2005-12-28 16:08:00,139.677,139.677,139.658,139.673,119400000.0
2005-12-28 16:09:00,139.668,139.682,139.664,139.682,107199998.0
2005-12-28 16:10:00,139.683,139.683,139.666,139.68,80499999.0
2005-12-28 16:11:00,139.687,139.692,139.682,139.688,111099999.0
2005-12-28 16:12:00,139.687,139.706,139.687,139.689,87899999.0
2005-12-28 16:13:00,139.698,139.701,139.683,139.695,151600003.0
2005-12-28 16:14:00,139.691,139.691,139.672,139.673,39200000.0
2005-12-28 16:15:00,139.683,139.692,139.678,139.689,35000000.0
2005-12-28 16:16:00,139.684,139.684,139.671,139.683,92999997.0
2005-12-28 16:17:00,139.705,139.711,139.693,139.693,109799999.0
2005-12-28 16:18:00,139.7,139.705,139.686,139.691,80199998.0
2005-12-28 16:19:00,139.677,139.677,139.668,139.677,65900000.0
2005-12-28 16:20:00,139.683,139.695,139.673,139.695,55900000.0
2005-12-28 16:21:00,139.693,139.693,139.677,139.691,84400000.0
2005-12-28 16:22:00,139.685,139.695,139.683,139.69,91200001.0
2005-12-28 16:23:00,139.704,139.707,139.704,139.704,88299999.0
2005-12-28 16:24:00,139.704,139.718,139.704,139.712,51200000.0
2005-12-28 16:25:00,139.725,139.734,139.725,139.734,27800000.0
2005-12-28 16:26:00,139.735,139.748,139.735,139.736,45700000.0
2005-12-28 16:27:00,139.733,139.734,139.732,139.732,44599999.0
2005-12-28 16:28:00,139.742,139.766,139.742,139.761,71500001.0
2005-12-28 16:29:00,139.763,139.779,139.763,139.775,127300004.0
2005-12-28 16:30:00,139.787,139.798,139.785,139.795,92000000.0
2005-12-28 16:31:00,139.781,139.784,139.77,139.772,158499998.0
2005-12-28 16:32:00,139.772,139.787,139.769,139.769,69500000.0
2005-12-28 16:33:00,139.774,139.798,139.771,139.798,66900000.0
2005-12-28 16:34:00,139.805,139.808,139.788,139.795,128500000.0
2005-12-28 16:35:00,139.805,139.805,139.79,139.79,66599999.0
2005-12-28 16:36:00,139.786,139.823,139.786,139.817,103599999.0
2005-12-28 16:37:00,139.82,139.838,139.82,139.838,87200001.0
2005-12-28 16:38:00,139.847,139.859,139.837,139.853,74399997.0
2005-12-28 16:39:00,139.847,139.876,139.843,139.876,123800001.0
2005-12-28 16:40:00,139.878,139.878,139.856,139.867,86699999.0
2005-12-28 16:41:00,139.866,139.866,139.834,139.845,101200001.0
2005-12-28 16:42:00,139.851,139.851,139.838,139.838,154599999.0
2005-12-28 16:43:00,139.839,139.839,139.828,139.833,44400000.0
2005-12-28 16:44:00,139.832,139.844,139.822,139.844,135399999.0
2005-12-28 16:45:00,139.858,139.858,139.852,139.852,164100000.0
2005-12-28 16:46:00,139.852,139.86,139.835,139.835,65899999.0
2005-12-28 16:47:00,139.839,139.839,139.832,139.838,56800000.0
2005-12-28 16:48:00,139.83,139.835,139.821,139.829,112999999.0
2005-12-28 16:49:00,139.825,139.825,139.803,139.81,105900000.0
2005-12-28 16:50:00,139.811,139.819,139.8,139.813,149999999.0
2005-12-28 16:51:00,139.808,139.808,139.79,139.791,78200001.0
2005-12-28 16:52:00,139.785,139.785,139.757,139.757,88099999.0
2005-12-28 16:53:00,139.766,139.781,139.766,139.776,85599999.0
2005-12-28 16:54:00,139.768,139.783,139.762,139.783,38400000.0
2005-12-28 16:55:00,139.783,139.783,139.766,139.769,97800002.0
2005-12-28 16:56:00,139.775,139.782,139.769,139.772,84500000.0
2005-12-28 16:57:00,139.783,139.801,139.78,139.8,129899998.0
2005-12-28 16:58:00,139.809,139.82,139.8,139.806,204799999.0
2005-12-28 16:59:00,139.803,139.841,139.788,139.841,132199997.0
2005-12-28 17:00:00,139.846,139.858,139.824,139.858,117499999.0
2005-12-28 17:01:00,139.847,139.857,139.832,139.832,83400001.0
2005-12-28 17:02:00,139.821,139.826,139.821,139.826,96900000.0
2005-12-28 17:03:00,139.822,139.855,139.822,139.84,82500002.0
2005-12-28 17:04:00,139.842,139.854,139.826,139.845,131800002.0
2005-12-28 17:05:00,139.833,139.84,139.825,139.829,62699999.0
2005-12-28 17:06:00,139.813,139.813,139.775,139.789,61200000.0
2005-12-28 17:07:00,139.795,139.817,139.795,139.81,127499998.0
2005-12-28 17:08:00,139.806,139.807,139.796,139.805,35200000.0
2005-12-28 17:09:00,139.812,139.817,139.796,139.796,30200000.0
2005-12-28 17:10:00,139.795,139.8,139.784,139.793,78800001.0
2005-12-28 17:11:00,139.818,139.85,139.818,139.831,105100000.0
2005-12-28 17:12:00,139.833,139.844,139.833,139.842,60800000.0
2005-12-28 17:13:00,139.838,139.855,139.815,139.815,67600001.0
2005-12-28 17:14:00,139.815,139.822,139.791,139.798,177000003.0
2005-12-28 17:15:00,139.802,139.803,139.782,139.791,120500003.0
2005-12-28 17:16:00,139.786,139.786,139.75,139.755,64799999.0
2005-12-28 17:17:00,139.759,139.786,139.759,139.786,64699999.0
2005-12-28 17:18:00,139.782,139.783,139.766,139.766,109200000.0
2005-12-28 17:19:00,139.764,139.782,139.761,139.764,88200001.0
2005-12-28 17:20:00,139.764,139.778,139.764,139.766,78799999.0
2005-12-28 17:21:00,139.772,139.786,139.772,139.786,57400000.0
2005-12-28 17:22:00,139.792,139.811,139.783,139.811,96399999.0
2005-12-28 17:23:00,139.817,139.853,139.817,139.849,100000000.0
2005-12-28 17:24:00,139.857,139.864,139.857,139.864,29300000.0
2005-12-28 17:25:00,139.855,139.855,139.84,139.853,59399999.0
2005-12-28 17:26:00,139.869,139.872,139.841,139.853,83500000.0
2005-12-28 17:27:00,139.853,139.87,139.853,139.87,55200000.0
2005-12-28 17:28:00,139.866,139.887,139.861,139.881,120000000.0
2005-12-28 17:29:00,139.869,139.88,139.865,139.879,81400000.0
2005-12-28 17:30:00,139.875,139.875,139.85,139.85,66299998.0
2005-12-28 17:31:00,139.85,139.85,139.832,139.841,135299997.0
2005-12-28 17:32:00,139.833,139.834,139.823,139.823,82200001.0
2005-12-28 17:33:00,139.823,139.848,139.823,139.83,90000000.0
2005-12-28 17:34:00,139.815,139.815,139.79,139.793,63899999.0
2005-12-28 17:35:00,139.788,139.791,139.77,139.781,67300000.0
2005-12-28 17:36:00,139.787,139.793,139.781,139.781,121300001.0
2005-12-28 17:37:00,139.778,139.78,139.772,139.772,20100000.0
2005-12-28 17:38:00,139.77,139.77,139.746,139.759,76600002.0
2005-12-28 17:39:00,139.743,139.743,139.729,139.729,44300000.0
2005-12-28 17:40:00,139.73,139.731,139.727,139.729,70299999.0
2005-12-28 17:41:00,139.727,139.762,139.721,139.744,162299996.0
2005-12-28 17:42:00,139.742,139.742,139.714,139.726,72800001.0
2005-12-28 17:43:00,139.718,139.725,139.707,139.725,73999999.0
2005-12-28 17:44:00,139.725,139.725,139.699,139.713,80100001.0
2005-12-28 17:45:00,139.71,139.71,139.699,139.705,47800000.0
2005-12-28 17:46:00,139.702,139.705,139.692,139.705,136100000.0
2005-12-28 17:47:00,139.703,139.703,139.683,139.697,120999998.0
2005-12-28 17:48:00,139.705,139.725,139.702,139.702,84599999.0
2005-12-28 17:49:00,139.678,139.68,139.659,139.666,65900000.0
2005-12-28 17:50:00,139.657,139.665,139.647,139.647,112700002.0
2005-12-28 17:51:00,139.635,139.635,139.612,139.625,72900001.0
2005-12-28 17:52:00,139.615,139.615,139.587,139.611,136899998.0
2005-12-28 17:53:00,139.607,139.644,139.606,139.644,116999999.0
2005-12-28 17:54:00,139.647,139.667,139.637,139.667,64600000.0
2005-12-28 17:55:00,139.669,139.674,139.664,139.667,76900001.0
2005-12-28 17:56:00,139.675,139.686,139.675,139.68,83500002.0
2005-12-28 17:57:00,139.683,139.697,139.683,139.694,97499998.0
2005-12-28 17:58:00,139.698,139.725,139.698,139.725,54700001.0
2005-12-28 17:59:00,139.741,139.828,139.741,139.828,71600000.0
2005-12-28 18:00:00,139.842,139.85,139.789,139.789,44300000.0
2005-12-28 18:01:00,139.774,139.785,139.763,139.777,1209700000.0
2005-12-28 18:02:00,139.782,139.782,139.754,139.754,2007399990.0
2005-12-28 18:03:00,139.65,139.65,139.59,139.59,1522099997.0
2005-12-28 18:04:00,139.754,139.78,139.754,139.777,1522099997.0
2005-12-28 18:05:00,139.782,139.802,139.781,139.802,1641099994.0
2005-12-28 18:06:00,139.809,139.842,139.809,139.835,1059099996.0
2005-12-28 18:07:00,139.832,139.841,139.818,139.841,2053599997.0
2005-12-28 18:08:00,139.844,139.844,139.829,139.843,1494799994.0
2005-12-28 18:09:00,139.843,139.843,139.826,139.83,1409399999.0
2005-12-28 18:10:00,139.839,139.88,139.839,139.877,887899996.0
2005-12-28 18:11:00,139.879,139.879,139.855,139.868,980999997.0
2005-12-28 18:12:00,139.866,139.866,139.843,139.843,841699999.0
2005-12-28 18:13:00,139.843,139.849,139.83,139.846,1105699992.0
2005-12-28 18:14:00,139.849,139.87,139.849,139.855,1626700002.0
2005-12-28 18:15:00,139.86,139.887,139.86,139.868,1685799998.0
2005-12-28 18:16:00,139.872,139.879,139.849,139.849,1384500000.0
2005-12-28 18:17:00,139.85,139.864,139.844,139.848,752800000.0
2005-12-28 18:18:00,139.843,139.85,139.819,139.828,674600000.0
2005-12-28 18:19:00,139.825,139.833,139.811,139.82,660999995.0
2005-12-28 18:20:00,139.818,139.828,139.813,139.815,1493299990.0
2005-12-28 18:21:00,139.818,139.831,139.817,139.828,912499998.0
2005-12-28 18:22:00,139.833,139.834,139.819,139.826,1050199998.0
2005-12-28 18:23:00,139.82,139.828,139.817,139.825,1352599998.0
2005-12-28 18:24:00,139.823,139.837,139.818,139.826,1118999999.0
2005-12-28 18:25:00,139.829,139.831,139.817,139.821,1124799992.0
2005-12-28 18:26:00,139.822,139.835,139.821,139.827,866300003.0
2005-12-28 18:27:00,139.833,139.843,139.822,139.835,561000004.0
2005-12-28 18:28:00,139.841,139.841,139.826,139.83,711999998.0
2005-12-28 18:29:00,139.83,139.835,139.825,139.835,650499999.0
2005-12-28 18:30:00,139.835,139.835,139.822,139.83,390799998.0
2005-12-28 18:31:00,139.829,139.835,139.819,139.828,797699999.0
2005-12-28 18:32:00,139.819,139.824,139.805,139.812,1255799993.0
2005-12-28 18:33:00,139.813,139.827,139.807,139.818,1731199991.0
2005-12-28 18:34:00,139.809,139.827,139.809,139.827,940500000.0
2005-12-28 18:35:00,139.839,139.856,139.82,139.856,1289699994.0
2005-12-28 18:36:00,139.859,139.864,139.848,139.862,554100003.0
2005-12-28 18:37:00,139.865,139.875,139.855,139.855,689399998.0
2005-12-28 18:38:00,139.853,139.862,139.838,139.838,379500001.0
2005-12-28 18:39:00,139.836,139.841,139.828,139.832,404800001.0
2005-12-28 18:40:00,139.825,139.837,139.821,139.835,1231199999.0
2005-12-28 18:41:00,139.842,139.842,139.835,139.838,411699995.0
2005-12-28 18:42:00,139.838,139.85,139.834,139.837,772100003.0
2005-12-28 18:43:00,139.842,139.852,139.84,139.85,243099996.0
2005-12-28 18:44:00,139.851,139.876,139.851,139.869,419899998.0
2005-12-28 18:45:00,139.857,139.87,139.847,139.857,201399999.0
2005-12-28 18:46:00,139.859,139.88,139.846,139.88,617599999.0
2005-12-28 18:47:00,139.872,139.872,139.824,139.824,127700000.0
2005-12-28 18:48:00,139.82,139.829,139.806,139.806,541600001.0
2005-12-28 18:49:00,139.797,139.797,139.737,139.756,647100004.0
2005-12-28 18:50:00,139.749,139.76,139.739,139.744,754599996.0
2005-12-28 18:51:00,139.743,139.757,139.743,139.743,538199999.0
2005-12-28 18:52:00,139.742,139.742,139.692,139.692,805000000.0
2005-12-28 18:53:00,139.683,139.731,139.636,139.718,972199990.0
2005-12-28 18:54:00,139.722,139.724,139.647,139.688,1036799997.0
2005-12-28 18:55:00,139.682,139.697,139.662,139.673,890099991.0
2005-12-28 18:56:00,139.673,139.678,139.648,139.656,359199998.0
2005-12-28 18:57:00,139.675,139.687,139.604,139.609,544600000.0
2005-12-28 18:58:00,139.612,139.655,139.612,139.65,768600007.0
2005-12-28 18:59:00,139.654,139.671,139.641,139.66,868900003.0
2005-12-28 19:00:00,139.65,139.65,139.59,139.59,244199997.0
2005-12-28 19:01:00,139.58,139.593,139.541,139.593,383200001.0
2005-12-28 19:02:00,139.599,139.639,139.592,139.635,356399999.0
2005-12-28 19:03:00,139.616,139.616,139.566,139.566,822399998.0
2005-12-28 19:04:00,139.557,139.591,139.557,139.572,443900001.0
2005-12-28 19:05:00,139.575,139.592,139.552,139.561,636300004.0
2005-12-28 19:06:00,139.559,139.566,139.534,139.56,952599997.0
2005-12-28 19:07:00,139.558,139.571,139.534,139.539,1086500001.0
2005-12-28 19:08:00,139.525,139.525,139.376,139.412,866899998.0
2005-12-28 19:09:00,139.408,139.408,139.359,139.369,746499999.0
2005-12-28 19:10:00,139.38,139.459,139.37,139.459,189299997.0
2005-12-28 19:11:00,139.48,139.521,139.48,139.493,402299997.0
2005-12-28 19:12:00,139.5,139.529,139.496,139.512,403299997.0
2005-12-28 19:13:00,139.495,139.506,139.479,139.49,92300002.0
2005-12-28 19:14:00,139.503,139.523,139.488,139.515,299800001.0
2005-12-28 19:15:00,139.518,139.552,139.515,139.537,942299995.0
2005-12-28 19:16:00,139.538,139.549,139.533,139.538,546199999.0
2005-12-28 19:17:00,139.532,139.541,139.528,139.528,597899998.0
2005-12-28 19:18:00,139.542,139.593,139.542,139.593,242500001.0
2005-12-28 19:19:00,139.593,139.599,139.529,139.529,705400001.0
2005-12-28 19:20:00,139.535,139.582,139.535,139.574,298600001.0
2005-12-28 19:21:00,139.578,139.586,139.545,139.553,420700000.0
2005-12-28 19:22:00,139.551,139.57,139.547,139.57,93700002.0
2005-12-28 19:23:00,139.582,139.589,139.545,139.545,1399999996.0
2005-12-28 19:24:00,139.543,139.575,139.539,139.575,565100002.0
2005-12-28 19:25:00,139.582,139.6,139.574,139.582,596399997.0
2005-12-28 19:26:00,139.573,139.573,139.521,139.527,1298200000.0
2005-12-28 19:27:00,139.524,139.528,139.487,139.495,717299998.0
2005-12-28 19:28:00,139.491,139.524,139.483,139.515,568699999.0
2005-12-28 19:29:00,139.514,139.522,139.492,139.492,323800001.0
2005-12-28 19:30:00,139.491,139.513,139.485,139.498,682900001.0
2005-12-28 19:31:00,139.501,139.508,139.494,139.502,752900003.0
2005-12-28 19:32:00,139.497,139.501,139.48,139.484,847400003.0
2005-12-28 19:33:00,139.485,139.514,139.485,139.505,631800003.0
2005-12-28 19:34:00,139.505,139.516,139.478,139.516,1038600005.0
2005-12-28 19:35:00,139.514,139.519,139.502,139.505,560299997.0
2005-12-28 19:36:00,139.512,139.543,139.512,139.536,515699993.0
2005-12-28 19:37:00,139.526,139.526,139.493,139.493,93599999.0
2005-12-28 19:38:00,139.497,139.5,139.486,139.498,611200000.0
2005-12-28 19:39:00,139.509,139.516,139.488,139.504,756599999.0
2005-12-28 19:40:00,139.511,139.515,139.492,139.505,543999992.0
2005-12-28 19:41:00,139.502,139.518,139.486,139.505,934499995.0
2005-12-28 19:42:00,139.51,139.519,139.505,139.509,402800001.0
2005-12-28 19:43:00,139.518,139.521,139.506,139.506,158500000.0
2005-12-28 19:44:00,139.505,139.517,139.502,139.502,402899998.0
2005-12-28 19:45:00,139.505,139.523,139.505,139.511,116900002.0
2005-12-28 19:46:00,139.507,139.512,139.489,139.499,322300002.0
2005-12-28 19:47:00,139.5,139.519,139.489,139.519,103599999.0
2005-12-28 19:48:00,139.525,139.534,139.51,139.513,813699999.0
2005-12-28 19:49:00,139.513,139.522,139.502,139.505,330700000.0
2005-12-28 19:50:00,139.503,139.519,139.503,139.517,332599998.0
2005-12-28 19:51:00,139.515,139.515,139.498,139.498,291799997.0
2005-12-28 19:52:00,139.497,139.499,139.478,139.492,482200003.0
2005-12-28 19:53:00,139.504,139.513,139.491,139.491,353300004.0
2005-12-28 19:54:00,139.488,139.511,139.483,139.511,428999998.0
2005-12-28 19:55:00,139.515,139.515,139.51,139.51,277699999.0
2005-12-28 19:56:00,139.513,139.524,139.512,139.52,490600005.0
2005-12-28 19:57:00,139.505,139.51,139.485,139.488,549599999.0
2005-12-28 19:58:00,139.482,139.482,139.445,139.445,582699999.0
2005-12-28 19:59:00,139.453,139.466,139.448,139.457,493899996.0
2005-12-28 20:00:00,139.455,139.455,139.387,139.397,216200000.0
2005-12-28 20:01:00,139.387,139.398,139.374,139.387,415299998.0
2005-12-28 20:02:00,139.392,139.409,139.385,139.407,287800005.0
2005-12-28 20:03:00,139.415,139.417,139.396,139.403,278399999.0
2005-12-28 20:04:00,139.402,139.426,139.394,139.41,355099999.0
2005-12-28 20:05:00,139.412,139.423,139.409,139.412,549100000.0
2005-12-28 20:06:00,139.419,139.431,139.415,139.42,627499999.0
2005-12-28 20:07:00,139.42,139.443,139.42,139.436,457900008.0
2005-12-28 20:08:00,139.439,139.45,139.433,139.447,699400006.0
2005-12-28 20:09:00,139.449,139.462,139.441,139.462,436300001.0
2005-12-28 20:10:00,139.458,139.458,139.446,139.45,328699995.0
2005-12-28 20:11:00,139.449,139.449,139.418,139.42,802499998.0
2005-12-28 20:12:00,139.413,139.429,139.413,139.428,930600006.0
2005-12-28 20:13:00,139.432,139.443,139.432,139.437,236099998.0
2005-12-28 20:14:00,139.431,139.44,139.43,139.43,394899999.0
2005-12-28 20:15:00,139.432,139.432,139.41,139.415,631100000.0
2005-12-28 20:16:00,139.415,139.45,139.415,139.45,569300005.0
2005-12-28 20:17:00,139.459,139.493,139.459,139.493,224399997.0
2005-12-28 20:18:00,139.498,139.498,139.49,139.492,181899998.0
2005-12-28 20:19:00,139.489,139.492,139.468,139.468,467500000.0
2005-12-28 20:20:00,139.467,139.477,139.466,139.473,193000001.0
2005-12-28 20:21:00,139.472,139.481,139.469,139.479,507199998.0
2005-12-28 20:22:00,139.478,139.478,139.463,139.469,478399995.0
2005-12-28 20:23:00,139.47,139.478,139.461,139.465,443199996.0
2005-12-28 20:24:00,139.469,139.469,139.46,139.462,334400003.0
2005-12-28 20:25:00,139.46,139.474,139.45,139.46,426299995.0
2005-12-28 20:26:00,139.462,139.471,139.452,139.454,372699997.0
2005-12-28 20:27:00,139.447,139.45,139.439,139.443,720600003.0
2005-12-28 20:28:00,139.425,139.429,139.407,139.416,926899990.0
2005-12-28 20:29:00,139.413,139.416,139.394,139.394,1227999995.0
2005-12-28 20:30:00,139.39,139.401,139.381,139.391,1554200002.0
2005-12-28 20:31:00,139.391,139.4,139.382,139.391,1169499995.0
2005-12-28 20:32:00,139.39,139.4,139.378,139.396,1102800003.0
2005-12-28 20:33:00,139.395,139.399,139.377,139.397,487499994.0
2005-12-28 20:34:00,139.39,139.399,139.381,139.383,377200001.0
2005-12-28 20:35:00,139.381,139.387,139.37,139.38,415999998.0
2005-12-28 20:36:00,139.378,139.382,139.37,139.38,548699998.0
2005-12-28 20:37:00,139.38,139.385,139.373,139.38,548400000.0
2005-12-28 20:38:00,139.39,139.427,139.39,139.419,742000004.0
2005-12-28 20:39:00,139.417,139.419,139.405,139.417,650500002.0
2005-12-28 20:40:00,139.415,139.424,139.41,139.413,1082099997.0
2005-12-28 20:41:00,139.41,139.415,139.405,139.41,416899995.0
2005-12-28 20:42:00,139.41,139.418,139.399,139.402,355800004.0
2005-12-28 20:43:00,139.401,139.414,139.395,139.408,494500001.0
2005-12-28 20:44:00,139.405,139.414,139.389,139.4,723800000.0
2005-12-28 20:45:00,139.4,139.405,139.392,139.393,602799994.0
2005-12-28 20:46:00,139.401,139.411,139.398,139.403,791799997.0
2005-12-28 20:47:00,139.393,139.404,139.385,139.388,759500002.0
2005-12-28 20:48:00,139.386,139.408,139.379,139.379,705400000.0
2005-12-28 20:49:00,139.38,139.396,139.376,139.385,388900000.0
2005-12-28 20:50:00,139.381,139.393,139.376,139.385,1144500001.0
2005-12-28 20:51:00,139.385,139.391,139.379,139.382,370000002.0
2005-12-28 20:52:00,139.38,139.385,139.375,139.38,206099998.0
2005-12-28 20:53:00,139.375,139.375,139.345,139.364,832600000.0
2005-12-28 20:54:00,139.357,139.359,139.344,139.355,274299997.0
2005-12-28 20:55:00,139.35,139.35,139.335,139.337,791100001.0
2005-12-28 20:56:00,139.333,139.342,139.325,139.325,850400001.0
2005-12-28 20:57:00,139.332,139.345,139.321,139.335,633600001.0
2005-12-28 20:58:00,139.343,139.37,139.336,139.336,1327700007.0
2005-12-28 20:59:00,139.333,139.355,139.333,139.338,1440099998.0
2005-12-28 21:00:00,139.339,139.344,139.316,139.331,1100700000.0
2005-12-28 21:01:00,139.328,139.328,139.281,139.283,954400005.0
2005-12-28 21:02:00,139.272,139.296,139.269,139.272,457700003.0
2005-12-28 21:03:00,139.275,139.293,139.273,139.275,783799997.0
2005-12-28 21:04:00,139.272,139.278,139.265,139.271,560700007.0
2005-12-28 21:05:00,139.272,139.282,139.258,139.269,634900001.0
2005-12-28 21:06:00,139.255,139.261,139.221,139.221,617699995.0
2005-12-28 21:07:00,139.221,139.228,139.214,139.228,590300003.0
2005-12-28 21:08:00,139.225,139.225,139.191,139.198,356400002.0
2005-12-28 21:09:00,139.202,139.202,139.19,139.19,140300000.0
2005-12-28 21:10:00,139.189,139.194,139.176,139.189,302900000.0
2005-12-28 21:11:00,139.189,139.213,139.189,139.21,282299999.0
2005-12-28 21:12:00,139.206,139.216,139.175,139.175,673599999.0
2005-12-28 21:13:00,139.173,139.201,139.173,139.191,540899995.0
2005-12-28 21:14:00,139.183,139.195,139.174,139.189,791000003.0
2005-12-28 21:15:00,139.185,139.188,139.167,139.167,729499996.0
2005-12-28 21:16:00,139.166,139.18,139.162,139.171,829699993.0
2005-12-28 21:17:00,139.173,139.188,139.169,139.17,812100001.0
2005-12-28 21:18:00,139.175,139.212,139.175,139.206,459300007.0
2005-12-28 21:19:00,139.203,139.222,139.197,139.205,466500001.0
2005-12-28 21:20:00,139.213,139.236,139.213,139.236,1201400005.0
2005-12-28 21:21:00,139.239,139.25,139.236,139.237,702600002.0
2005-12-28 21:22:00,139.237,139.252,139.233,139.241,1061200003.0
2005-12-28 21:23:00,139.24,139.245,139.238,139.24,471800000.0
2005-12-28 21:24:00,139.239,139.255,139.238,139.246,650000002.0
2005-12-28 21:25:00,139.252,139.252,139.234,139.249,670200000.0
2005-12-28 21:26:00,139.258,139.261,139.25,139.255,198400000.0
2005-12-28 21:27:00,139.262,139.268,139.255,139.268,222800002.0
2005-12-28 21:28:00,139.264,139.282,139.264,139.279,131299998.0
2005-12-28 21:29:00,139.282,139.293,139.274,139.286,160899999.0
2005-12-28 21:30:00,139.28,139.294,139.27,139.27,318100000.0
2005-12-28 21:31:00,139.258,139.267,139.252,139.255,83700001.0
2005-12-28 21:32:00,139.25,139.261,139.244,139.256,719099998.0
2005-12-28 21:33:00,139.26,139.265,139.26,139.26,126400001.0
2005-12-28 21:34:00,139.265,139.307,139.265,139.297,206099999.0
2005-12-28 21:35:00,139.295,139.296,139.281,139.295,222499998.0
2005-12-28 21:36:00,139.299,139.299,139.287,139.293,155500001.0
2005-12-28 21:37:00,139.305,139.307,139.294,139.299,159399999.0
2005-12-28 21:38:00,139.304,139.316,139.303,139.31,82100000.0
2005-12-28 21:39:00,139.309,139.309,139.298,139.302,165699998.0
2005-12-28 21:40:00,139.3,139.305,139.298,139.3,313299999.0
2005-12-28 21:41:00,139.306,139.306,139.29,139.301,96700000.0
2005-12-28 21:42:00,139.308,139.323,139.308,139.323,403699998.0
2005-12-28 21:43:00,139.325,139.343,139.325,139.33,347399997.0
2005-12-28 21:44:00,139.331,139.341,139.325,139.328,465199999.0
2005-12-28 21:45:00,139.334,139.347,139.334,139.347,286100002.0
2005-12-28 21:46:00,139.351,139.365,139.351,139.356,438800004.0
2005-12-28 21:47:00,139.36,139.372,139.358,139.372,357400000.0
2005-12-28 21:48:00,139.37,139.382,139.365,139.382,148900004.0
2005-12-28 21:49:00,139.375,139.391,139.375,139.381,138799999.0
2005-12-28 21:50:00,139.385,139.391,139.377,139.377,66800000.0
2005-12-28 21:51:00,139.374,139.382,139.374,139.377,204099996.0
2005-12-28 21:52:00,139.374,139.386,139.372,139.385,65700000.0
2005-12-28 21:53:00,139.39,139.401,139.39,139.396,83900002.0
2005-12-28 21:54:00,139.395,139.395,139.385,139.39,97800002.0
2005-12-28 21:55:00,139.399,139.406,139.396,139.406,48699999.0
2005-12-28 21:56:00,139.414,139.428,139.4,139.428,104800001.0
2005-12-28 21:57:00,139.428,139.428,139.379,139.379,14200000.0
2005-12-28 21:58:00,139.373,139.374,139.327,139.334,66400000.0
2005-12-28 21:59:00,139.337,139.368,139.337,139.35,102200001.0
2005-12-28 22:00:00,139.369,139.412,139.369,139.412,254899997.0
2005-12-28 22:01:00,139.42,139.428,139.412,139.415,325699999.0
2005-12-28 22:02:00,139.422,139.443,139.419,139.421,446599998.0
2005-12-28 22:03:00,139.42,139.425,139.42,139.42,128499999.0
2005-12-28 22:04:00,139.425,139.428,139.418,139.422,235300000.0
2005-12-28 22:05:00,139.414,139.414,139.378,139.39,140999998.0
2005-12-28 22:06:00,139.385,139.386,139.374,139.386,166200003.0
2005-12-28 22:07:00,139.39,139.391,139.378,139.378,139800002.0
2005-12-28 22:08:00,139.366,139.366,139.308,139.364,218099997.0
2005-12-28 22:09:00,139.367,139.367,139.36,139.36,45300000.0
2005-12-28 22:10:00,139.358,139.371,139.354,139.367,118700000.0
2005-12-28 22:11:00,139.364,139.373,139.363,139.363,146900002.0
2005-12-28 22:12:00,139.358,139.373,139.358,139.368,123500000.0
2005-12-28 22:13:00,139.366,139.366,139.335,139.337,129299998.0
2005-12-28 22:14:00,139.339,139.351,139.339,139.346,179400000.0
2005-12-28 22:15:00,139.343,139.36,139.34,139.36,240800001.0
2005-12-28 22:16:00,139.376,139.408,139.376,139.405,170600001.0
2005-12-28 22:17:00,139.407,139.411,139.395,139.395,73300000.0
2005-12-28 22:18:00,139.395,139.4,139.388,139.398,111400001.0
2005-12-28 22:19:00,139.415,139.441,139.407,139.441,106799998.0
2005-12-28 22:20:00,139.452,139.453,139.442,139.453,77699998.0
2005-12-28 22:21:00,139.46,139.465,139.452,139.464,99800000.0
2005-12-28 22:22:00,139.465,139.473,139.464,139.47,157299999.0
2005-12-28 22:23:00,139.467,139.467,139.451,139.452,226199998.0
2005-12-28 22:24:00,139.461,139.507,139.461,139.485,111899998.0
2005-12-28 22:25:00,139.477,139.481,139.45,139.45,216500003.0
2005-12-28 22:26:00,139.441,139.442,139.429,139.442,158000002.0
2005-12-28 22:27:00,139.449,139.47,139.442,139.457,671599996.0
2005-12-28 22:28:00,139.455,139.469,139.453,139.469,383799999.0
2005-12-28 22:29:00,139.474,139.474,139.455,139.456,60900000.0
2005-12-28 22:30:00,139.465,139.476,139.465,139.476,48000000.0
2005-12-28 22:31:00,139.473,139.473,139.446,139.457,203999999.0
2005-12-28 22:32:00,139.458,139.464,139.447,139.45,158500001.0
2005-12-28 22:33:00,139.452,139.46,139.45,139.454,317299995.0
2005-12-28 22:34:00,139.452,139.458,139.445,139.452,247599998.0
2005-12-28 22:35:00,139.449,139.461,139.449,139.458,62600000.0
2005-12-28 22:36:00,139.465,139.475,139.465,139.465,458499999.0
2005-12-28 22:37:00,139.463,139.469,139.457,139.463,136600001.0
2005-12-28 22:38:00,139.458,139.461,139.448,139.448,177800000.0
2005-12-28 22:39:00,139.447,139.458,139.447,139.454,313299996.0
2005-12-28 22:40:00,139.452,139.456,139.439,139.45,331100002.0
2005-12-28 22:41:00,139.455,139.471,139.441,139.441,186200002.0
2005-12-28 22:42:00,139.45,139.453,139.439,139.439,137900000.0
2005-12-28 22:43:00,139.447,139.474,139.447,139.469,87900000.0
2005-12-28 22:44:00,139.478,139.488,139.473,139.475,263799999.0
2005-12-28 22:45:00,139.471,139.49,139.466,139.48,327300003.0
2005-12-28 22:46:00,139.487,139.496,139.487,139.492,81100000.0
2005-12-28 22:47:00,139.49,139.49,139.485,139.487,119999998.0
2005-12-28 22:48:00,139.485,139.489,139.476,139.477,268900005.0
2005-12-28 22:49:00,139.475,139.478,139.461,139.477,424899998.0
2005-12-28 22:50:00,139.478,139.478,139.458,139.458,137100002.0
2005-12-28 22:51:00,139.451,139.454,139.441,139.445,227200001.0
2005-12-28 22:52:00,139.442,139.442,139.425,139.44,140599999.0
2005-12-28 22:53:00,139.44,139.456,139.438,139.452,114300001.0
2005-12-28 22:54:00,139.455,139.46,139.452,139.46,87900001.0
2005-12-28 22:55:00,139.454,139.477,139.454,139.464,123600001.0
2005-12-28 22:56:00,139.469,139.469,139.458,139.462,118800003.0
2005-12-28 22:57:00,139.459,139.471,139.459,139.464,176500002.0
2005-12-28 22:58:00,139.473,139.477,139.472,139.475,74499999.0
2005-12-28 22:59:00,139.474,139.474,139.437,139.459,191699997.0
2005-12-28 23:00:00,139.483,139.484,139.478,139.478,123400002.0
2005-12-28 23:01:00,139.476,139.478,139.454,139.478,82400000.0
2005-12-28 23:02:00,139.473,139.481,139.471,139.471,167200000.0
2005-12-28 23:03:00,139.467,139.468,139.454,139.454,34500000.0
2005-12-28 23:04:00,139.465,139.471,139.465,139.467,19300000.0
2005-12-28 23:05:00,139.468,139.475,139.468,139.47,87499999.0
2005-12-28 23:06:00,139.468,139.468,139.463,139.463,34300001.0
2005-12-28 23:07:00,139.47,139.489,139.47,139.486,141700000.0
2005-12-28 23:08:00,139.471,139.476,139.465,139.473,68400000.0
2005-12-28 23:09:00,139.482,139.492,139.481,139.489,106999998.0
2005-12-28 23:10:00,139.485,139.51,139.485,139.51,69499999.0
2005-12-28 23:11:00,139.508,139.508,139.502,139.502,29600000.0
2005-12-28 23:12:00,139.502,139.502,139.489,139.499,111400002.0
2005-12-28 23:13:00,139.5,139.518,139.5,139.51,115300000.0
2005-12-28 23:14:00,139.515,139.515,139.51,139.51,33300000.0
2005-12-28 23:15:00,139.51,139.515,139.507,139.51,29600001.0
2005-12-28 23:16:00,139.51,139.51,139.493,139.502,102200001.0
2005-12-28 23:17:00,139.501,139.509,139.489,139.494,70599999.0
2005-12-28 23:18:00,139.483,139.483,139.469,139.471,60100000.0
2005-12-28 23:19:00,139.471,139.475,139.464,139.464,55799999.0
2005-12-28 23:20:00,139.468,139.468,139.457,139.457,26400000.0
2005-12-28 23:21:00,139.461,139.469,139.46,139.466,94100003.0
2005-12-28 23:22:00,139.473,139.486,139.47,139.486,175800001.0
2005-12-28 23:23:00,139.491,139.501,139.488,139.497,87500002.0
2005-12-28 23:24:00,139.477,139.477,139.452,139.457,52799999.0
2005-12-28 23:25:00,139.449,139.471,139.449,139.463,74700001.0
2005-12-28 23:26:00,139.465,139.469,139.449,139.454,141000001.0
2005-12-28 23:27:00,139.461,139.467,139.452,139.453,138300001.0
2005-12-28 23:28:00,139.458,139.471,139.458,139.47,112399998.0
2005-12-28 23:29:00,139.478,139.492,139.478,139.492,113400001.0
2005-12-28 23:30:00,139.49,139.49,139.46,139.46,59900000.0
2005-12-28 23:31:00,139.472,139.506,139.472,139.5,88699999.0
2005-12-28 23:32:00,139.5,139.513,139.489,139.513,93500000.0
2005-12-28 23:33:00,139.501,139.501,139.488,139.489,39100000.0
2005-12-28 23:34:00,139.487,139.504,139.487,139.503,80899998.0
2005-12-28 23:35:00,139.51,139.51,139.492,139.51,86300000.0
2005-12-28 23:36:00,139.504,139.516,139.497,139.51,102799998.0
2005-12-28 23:37:00,139.515,139.515,139.491,139.491,78599999.0
2005-12-28 23:38:00,139.478,139.489,139.473,139.475,236799998.0
2005-12-28 23:39:00,139.484,139.493,139.482,139.493,33600000.0
2005-12-28 23:40:00,139.487,139.487,139.477,139.481,34400000.0
2005-12-28 23:41:00,139.47,139.485,139.47,139.48,80000002.0
2005-12-28 23:42:00,139.496,139.499,139.496,139.499,19900000.0
2005-12-28 23:43:00,139.512,139.512,139.504,139.507,83099998.0
2005-12-28 23:44:00,139.505,139.515,139.505,139.506,111800001.0
2005-12-28 23:45:00,139.5,139.51,139.5,139.51,71100001.0
2005-12-28 23:46:00,139.51,139.52,139.507,139.509,65799999.0
2005-12-28 23:47:00,139.501,139.519,139.501,139.518,46399999.0
2005-12-28 23:48:00,139.519,139.533,139.519,139.53,97500000.0
2005-12-28 23:49:00,139.527,139.527,139.512,139.512,111300001.0
2005-12-28 23:50:00,139.517,139.517,139.496,139.499,93099999.0
2005-12-28 23:51:00,139.492,139.505,139.492,139.495,139500000.0
2005-12-28 23:52:00,139.497,139.514,139.497,139.504,80100000.0
2005-12-28 23:53:00,139.504,139.512,139.493,139.493,126999998.0
2005-12-28 23:54:00,139.494,139.494,139.478,139.494,86300001.0
2005-12-28 23:55:00,139.493,139.497,139.475,139.475,116499998.0
2005-12-28 23:56:00,139.478,139.483,139.465,139.483,196899996.0
2005-12-28 23:57:00,139.482,139.482,139.473,139.482,78399999.0
2005-12-28 23:58:00,139.484,139.486,139.484,139.486,20000000.0
2005-12-28 23:59:00,139.49,139.49,139.484,139.487,87100001.0
2005-12-29 00:00:00,139.472,139.485,139.472,139.48,83300000.0
2005-12-29 00:01:00,139.48,139.493,139.445,139.455,171200003.0
2005-12-29 00:02:00,139.498,139.507,139.468,139.488,143900003.0
2005-12-29 00:03:00,139.467,139.528,139.467,139.509,108699998.0
2005-12-29 00:04:00,139.46,139.512,139.453,139.504,74499999.0
2005-12-29 00:05:00,139.467,139.486,139.429,139.464,83999999.0
2005-12-29 00:06:00,139.491,139.491,139.444,139.444,76800000.0
2005-12-29 00:07:00,139.442,139.47,139.442,139.456,33300000.0
2005-12-29 00:08:00,139.422,139.453,139.419,139.43,98300001.0
2005-12-29 00:09:00,139.445,139.477,139.445,139.468,193300002.0
2005-12-29 00:10:00,139.485,139.49,139.449,139.466,135400000.0
2005-12-29 00:11:00,139.47,139.512,139.457,139.505,126899998.0
2005-12-29 00:12:00,139.478,139.508,139.472,139.501,94699998.0
2005-12-29 00:13:00,139.495,139.533,139.473,139.533,26400000.0
2005-12-29 00:14:00,139.533,139.565,139.515,139.55,155700000.0
2005-12-29 00:15:00,139.542,139.569,139.525,139.539,85099999.0
2005-12-29 00:16:00,139.545,139.599,139.545,139.597,109500000.0
2005-12-29 00:17:00,139.569,139.584,139.553,139.562,57200000.0
2005-12-29 00:18:00,139.517,139.606,139.517,139.595,120399996.0
2005-12-29 00:19:00,139.568,139.597,139.543,139.587,126599997.0
2005-12-29 00:20:00,139.565,139.567,139.498,139.521,103900002.0
2005-12-29 00:21:00,139.495,139.533,139.473,139.526,92800001.0
2005-12-29 00:22:00,139.527,139.539,139.475,139.482,36200000.0
2005-12-29 00:23:00,139.515,139.532,139.485,139.513,85899999.0
2005-12-29 00:24:00,139.472,139.548,139.472,139.532,126800001.0
2005-12-29 00:25:00,139.547,139.555,139.497,139.53,200500000.0
2005-12-29 00:26:00,139.555,139.556,139.478,139.513,115100001.0
2005-12-29 00:27:00,139.483,139.485,139.473,139.475,101800001.0
2005-12-29 00:28:00,139.461,139.461,139.427,139.427,81199999.0
2005-12-29 00:29:00,139.448,139.449,139.442,139.449,37700000.0
2005-12-29 00:30:00,139.445,139.445,139.425,139.425,152700000.0
2005-12-29 00:31:00,139.414,139.421,139.407,139.407,53700000.0
2005-12-29 00:32:00,139.4,139.4,139.385,139.388,79100001.0
2005-12-29 00:33:00,139.38,139.38,139.355,139.367,99900001.0
2005-12-29 00:34:00,139.371,139.379,139.37,139.374,87700000.0
2005-12-29 00:35:00,139.378,139.411,139.378,139.411,49100000.0
2005-12-29 00:36:00,139.412,139.412,139.405,139.405,58100000.0
2005-12-29 00:37:00,139.402,139.405,139.386,139.389,88200001.0
2005-12-29 00:38:00,139.386,139.408,139.386,139.398,123900001.0
2005-12-29 00:39:00,139.403,139.413,139.399,139.413,133099998.0
2005-12-29 00:40:00,139.411,139.418,139.403,139.418,119300003.0
2005-12-29 00:41:00,139.426,139.443,139.426,139.441,86600000.0
2005-12-29 00:42:00,139.433,139.44,139.414,139.414,133899999.0
2005-12-29 00:43:00,139.41,139.41,139.388,139.397,93500000.0
2005-12-29 00:44:00,139.398,139.398,139.384,139.39,101500000.0
2005-12-29 00:45:00,139.388,139.388,139.38,139.38,68000001.0
2005-12-29 00:46:00,139.387,139.403,139.387,139.397,56000000.0
2005-12-29 00:47:00,139.396,139.396,139.38,139.38,105000000.0
2005-12-29 00:48:00,139.379,139.379,139.358,139.367,23300000.0
2005-12-29 00:49:00,139.363,139.379,139.362,139.377,79399999.0
2005-12-29 00:50:00,139.376,139.392,139.376,139.388,17400000.0
2005-12-29 00:51:00,139.392,139.392,139.378,139.38,100999998.0
2005-12-29 00:52:00,139.381,139.392,139.378,139.392,82300002.0
2005-12-29 00:53:00,139.398,139.398,139.376,139.381,92599999.0
2005-12-29 00:54:00,139.383,139.39,139.355,139.36,87900002.0
2005-12-29 00:55:00,139.362,139.381,139.362,139.376,145599999.0
2005-12-29 00:56:00,139.381,139.39,139.373,139.373,73800000.0
2005-12-29 00:57:00,139.369,139.385,139.369,139.385,88600000.0
2005-12-29 00:58:00,139.396,139.411,139.395,139.4,126799998.0
2005-12-29 00:59:00,139.398,139.398,139.38,139.38,35200000.0
2005-12-29 01:00:00,139.376,139.389,139.375,139.386,125299998.0
2005-12-29 01:01:00,139.39,139.393,139.383,139.39,72300001.0
2005-12-29 01:02:00,139.395,139.395,139.39,139.395,102100002.0
2005-12-29 01:03:00,139.385,139.395,139.385,139.395,42000000.0
2005-12-29 01:04:00,139.387,139.391,139.381,139.383,120800000.0
2005-12-29 01:05:00,139.375,139.389,139.37,139.372,93999999.0
2005-12-29 01:06:00,139.361,139.361,139.345,139.348,119000003.0
2005-12-29 01:07:00,139.338,139.338,139.309,139.312,114300001.0
2005-12-29 01:08:00,139.32,139.345,139.32,139.345,59400000.0
2005-12-29 01:09:00,139.338,139.338,139.335,139.338,25700000.0
2005-12-29 01:10:00,139.335,139.335,139.325,139.33,63900000.0
2005-12-29 01:11:00,139.328,139.335,139.327,139.33,28800000.0
2005-12-29 01:12:00,139.335,139.335,139.325,139.33,159599998.0
2005-12-29 01:13:00,139.333,139.347,139.333,139.347,150199997.0
2005-12-29 01:14:00,139.35,139.355,139.342,139.342,14500000.0
2005-12-29 01:15:00,139.352,139.352,139.34,139.345,72299999.0
2005-12-29 01:16:00,139.355,139.355,139.345,139.355,105100000.0
2005-12-29 01:17:00,139.345,139.358,139.343,139.343,143300001.0
2005-12-29 01:18:00,139.358,139.384,139.358,139.384,82300001.0
2005-12-29 01:19:00,139.387,139.387,139.375,139.375,75099999.0
2005-12-29 01:20:00,139.38,139.385,139.377,139.385,36500000.0
2005-12-29 01:21:00,139.373,139.385,139.373,139.375,68000000.0
2005-12-29 01:22:00,139.376,139.393,139.376,139.392,188499998.0
2005-12-29 01:23:00,139.39,139.394,139.377,139.382,84500000.0
2005-12-29 01:24:00,139.379,139.401,139.379,139.387,103100002.0
2005-12-29 01:25:00,139.396,139.396,139.382,139.395,117899998.0
2005-12-29 01:26:00,139.383,139.391,139.373,139.383,96699997.0
2005-12-29 01:27:00,139.374,139.395,139.374,139.392,125300001.0
2005-12-29 01:28:00,139.385,139.385,139.369,139.369,24600000.0
2005-12-29 01:29:00,139.38,139.388,139.38,139.384,96900000.0
2005-12-29 01:30:00,139.381,139.398,139.369,139.398,88200000.0
2005-12-29 01:31:00,139.404,139.426,139.404,139.423,148400002.0
2005-12-29 01:32:00,139.419,139.426,139.419,139.426,60300000.0
2005-12-29 01:33:00,139.426,139.448,139.426,139.441,84200000.0
2005-12-29 01:34:00,139.443,139.443,139.416,139.433,109299999.0
2005-12-29 01:35:00,139.447,139.447,139.429,139.436,51600000.0
2005-12-29 01:36:00,139.433,139.435,139.416,139.428,111200001.0
2005-12-29 01:37:00,139.424,139.443,139.424,139.437,133799999.0
2005-12-29 01:38:00,139.438,139.441,139.423,139.423,42200000.0
2005-12-29 01:39:00,139.42,139.42,139.401,139.417,79500002.0
2005-12-29 01:40:00,139.418,139.418,139.407,139.412,95600000.0
2005-12-29 01:41:00,139.408,139.41,139.394,139.394,51300000.0
2005-12-29 01:42:00,139.399,139.401,139.39,139.4,129799999.0
2005-12-29 01:43:00,139.39,139.407,139.39,139.405,43000000.0
2005-12-29 01:44:00,139.41,139.415,139.41,139.41,89900000.0
2005-12-29 01:45:00,139.41,139.415,139.41,139.415,88000002.0
2005-12-29 01:46:00,139.41,139.422,139.41,139.422,51800000.0
2005-12-29 01:47:00,139.427,139.441,139.421,139.431,70800000.0
2005-12-29 01:48:00,139.424,139.445,139.423,139.445,101499999.0
2005-12-29 01:49:00,139.451,139.458,139.445,139.445,31400000.0
2005-12-29 01:50:00,139.429,139.451,139.429,139.451,103900002.0
2005-12-29 01:51:00,139.45,139.45,139.43,139.44,138299998.0
2005-12-29 01:52:00,139.435,139.435,139.419,139.428,117300000.0
2005-12-29 01:53:00,139.427,139.433,139.412,139.433,75599999.0
2005-12-29 01:54:00,139.438,139.438,139.412,139.412,127299999.0
2005-12-29 01:55:00,139.43,139.451,139.421,139.451,32500000.0
2005-12-29 01:56:00,139.447,139.448,139.44,139.442,201800000.0
2005-12-29 01:57:00,139.438,139.445,139.43,139.44,168800001.0
2005-12-29 01:58:00,139.431,139.451,139.431,139.451,126800000.0
2005-12-29 01:59:00,139.447,139.45,139.438,139.449,90699999.0
2005-12-29 02:00:00,139.45,139.452,139.44,139.45,98600001.0
2005-12-29 02:01:00,139.457,139.458,139.448,139.448,104400001.0
2005-12-29 02:02:00,139.446,139.446,139.434,139.44,142400000.0
2005-12-29 02:03:00,139.451,139.459,139.444,139.444,38300000.0
2005-12-29 02:04:00,139.444,139.459,139.444,139.45,67699998.0
2005-12-29 02:05:00,139.45,139.479,139.45,139.457,89500002.0
2005-12-29 02:06:00,139.468,139.494,139.468,139.477,28900000.0
2005-12-29 02:07:00,139.48,139.483,139.466,139.475,112800000.0
2005-12-29 02:08:00,139.48,139.494,139.476,139.494,44700000.0
2005-12-29 02:09:00,139.503,139.513,139.495,139.513,57000001.0
2005-12-29 02:10:00,139.521,139.528,139.509,139.511,134899999.0
2005-12-29 02:11:00,139.515,139.528,139.51,139.526,113399997.0
2005-12-29 02:12:00,139.525,139.534,139.525,139.528,83600000.0
2005-12-29 02:13:00,139.532,139.535,139.512,139.519,97500002.0
2005-12-29 02:14:00,139.518,139.546,139.518,139.541,130599998.0
2005-12-29 02:15:00,139.552,139.56,139.552,139.552,36100000.0
2005-12-29 02:16:00,139.549,139.575,139.549,139.575,71700001.0
2005-12-29 02:17:00,139.583,139.584,139.573,139.583,55400000.0
2005-12-29 02:18:00,139.589,139.593,139.581,139.593,134200002.0
2005-12-29 02:19:00,139.587,139.594,139.585,139.591,66100001.0
2005-12-29 02:20:00,139.602,139.611,139.596,139.596,73600001.0
2005-12-29 02:21:00,139.593,139.605,139.591,139.595,140700001.0
2005-12-29 02:22:00,139.598,139.622,139.596,139.619,49700000.0
2005-12-29 02:23:00,139.625,139.642,139.625,139.634,39200000.0
2005-12-29 02:24:00,139.645,139.683,139.637,139.683,208099998.0
2005-12-29 02:25:00,139.666,139.666,139.649,139.649,40700000.0
2005-12-29 02:26:00,139.648,139.648,139.636,139.636,144200000.0
2005-12-29 02:27:00,139.636,139.645,139.636,139.645,10000000.0
2005-12-29 02:28:00,139.645,139.647,139.639,139.646,105100000.0
2005-12-29 02:29:00,139.645,139.656,139.645,139.651,113400002.0
2005-12-29 02:30:00,139.651,139.667,139.651,139.667,54800002.0
2005-12-29 02:31:00,139.693,139.705,139.673,139.705,171300000.0
2005-12-29 02:32:00,139.705,139.716,139.695,139.711,207100002.0
2005-12-29 02:33:00,139.71,139.714,139.707,139.71,71999999.0
2005-12-29 02:34:00,139.705,139.717,139.705,139.717,40300000.0
2005-12-29 02:35:00,139.716,139.724,139.709,139.724,92700002.0
2005-12-29 02:36:00,139.719,139.727,139.709,139.727,91800001.0
2005-12-29 02:37:00,139.731,139.738,139.731,139.738,111099998.0
2005-12-29 02:38:00,139.741,139.741,139.724,139.724,144399998.0
2005-12-29 02:39:00,139.723,139.723,139.702,139.71,143799998.0
2005-12-29 02:40:00,139.715,139.726,139.712,139.712,120700000.0
2005-12-29 02:41:00,139.724,139.728,139.724,139.728,14700000.0
2005-12-29 02:42:00,139.733,139.749,139.733,139.747,19700000.0
2005-12-29 02:43:00,139.748,139.766,139.748,139.766,34000000.0
2005-12-29 02:44:00,139.772,139.773,139.77,139.77,36000000.0
2005-12-29 02:45:00,139.778,139.778,139.763,139.763,146000000.0
2005-12-29 02:46:00,139.763,139.791,139.751,139.791,154800003.0
2005-12-29 02:47:00,139.803,139.803,139.773,139.791,27700000.0
2005-12-29 02:48:00,139.792,139.805,139.792,139.805,48100000.0
2005-12-29 02:49:00,139.809,139.809,139.792,139.804,89199999.0
2005-12-29 02:50:00,139.802,139.809,139.772,139.772,67300000.0
2005-12-29 02:51:00,139.772,139.793,139.772,139.793,106999998.0
2005-12-29 02:52:00,139.795,139.803,139.789,139.803,110500000.0
2005-12-29 02:53:00,139.805,139.814,139.8,139.812,32700000.0
2005-12-29 02:54:00,139.812,139.824,139.812,139.824,81499999.0
2005-12-29 02:55:00,139.818,139.818,139.812,139.812,10800000.0
2005-12-29 02:56:00,139.813,139.823,139.807,139.807,134400000.0
2005-12-29 02:57:00,139.814,139.816,139.814,139.816,9800000.0
2005-12-29 02:58:00,139.813,139.813,139.802,139.802,18800000.0
2005-12-29 02:59:00,139.801,139.813,139.799,139.81,124100000.0
2005-12-29 03:00:00,139.808,139.809,139.794,139.809,43000000.0
2005-12-29 03:01:00,139.814,139.814,139.77,139.783,73000001.0
2005-12-29 03:02:00,139.779,139.781,139.773,139.778,94699999.0
2005-12-29 03:03:00,139.77,139.775,139.765,139.775,56400000.0
2005-12-29 03:04:00,139.774,139.776,139.774,139.776,46499998.0
2005-12-29 03:05:00,139.772,139.772,139.74,139.75,176600003.0
2005-12-29 03:06:00,139.744,139.753,139.739,139.745,98500001.0
2005-12-29 03:07:00,139.747,139.753,139.733,139.735,150600001.0
2005-12-29 03:08:00,139.725,139.725,139.696,139.704,32000000.0
2005-12-29 03:09:00,139.7,139.712,139.699,139.703,147599997.0
2005-12-29 03:10:00,139.699,139.699,139.689,139.691,106200001.0
2005-12-29 03:11:00,139.698,139.704,139.693,139.704,48500000.0
2005-12-29 03:12:00,139.698,139.698,139.685,139.685,89499999.0
2005-12-29 03:13:00,139.694,139.704,139.694,139.704,49600000.0
2005-12-29 03:14:00,139.698,139.698,139.689,139.696,94300002.0
2005-12-29 03:15:00,139.7,139.71,139.695,139.699,105499999.0
2005-12-29 03:16:00,139.691,139.701,139.691,139.699,99700000.0
2005-12-29 03:17:00,139.703,139.708,139.691,139.697,42400000.0
2005-12-29 03:18:00,139.699,139.709,139.686,139.686,21000000.0
2005-12-29 03:19:00,139.7,139.7,139.7,139.7,54300001.0
2005-12-29 03:20:00,139.697,139.705,139.695,139.695,92599998.0
2005-12-29 03:21:00,139.701,139.701,139.685,139.696,202999997.0
2005-12-29 03:22:00,139.696,139.696,139.681,139.684,107700000.0
2005-12-29 03:23:00,139.677,139.697,139.677,139.694,46700000.0
2005-12-29 03:24:00,139.7,139.705,139.695,139.7,78400000.0
2005-12-29 03:25:00,139.698,139.704,139.691,139.7,181400002.0
2005-12-29 03:26:00,139.7,139.7,139.677,139.683,80600002.0
2005-12-29 03:27:00,139.676,139.679,139.676,139.679,12000000.0
2005-12-29 03:28:00,139.666,139.666,139.664,139.664,15200000.0
2005-12-29 03:29:00,139.662,139.667,139.661,139.661,80800000.0
2005-12-29 03:30:00,139.653,139.672,139.653,139.672,101700004.0
2005-12-29 03:31:00,139.668,139.683,139.666,139.681,134199998.0
2005-12-29 03:32:00,139.682,139.703,139.679,139.699,119000001.0
2005-12-29 03:33:00,139.698,139.698,139.682,139.682,77000000.0
2005-12-29 03:34:00,139.685,139.692,139.675,139.681,104400000.0
2005-12-29 03:35:00,139.673,139.687,139.67,139.677,112200000.0
2005-12-29 03:36:00,139.669,139.677,139.663,139.677,57300000.0
2005-12-29 03:37:00,139.664,139.668,139.663,139.668,89400000.0
2005-12-29 03:38:00,139.668,139.675,139.66,139.675,171600001.0
2005-12-29 03:39:00,139.68,139.68,139.663,139.663,57700000.0
2005-12-29 03:40:00,139.648,139.648,139.624,139.63,81499999.0
2005-12-29 03:41:00,139.626,139.626,139.587,139.587,85499998.0
2005-12-29 03:42:00,139.588,139.588,139.534,139.534,78399999.0
2005-12-29 03:43:00,139.516,139.516,139.509,139.509,28800001.0
2005-12-29 03:44:00,139.513,139.53,139.512,139.53,33700000.0
2005-12-29 03:45:00,139.545,139.548,139.536,139.541,99099997.0
2005-12-29 03:46:00,139.538,139.538,139.522,139.522,35300000.0
2005-12-29 03:47:00,139.516,139.527,139.51,139.512,63200000.0
2005-12-29 03:48:00,139.506,139.513,139.501,139.507,38600000.0
2005-12-29 03:49:00,139.51,139.525,139.507,139.516,98100000.0
2005-12-29 03:50:00,139.518,139.522,139.508,139.508,49000000.0
2005-12-29 03:51:00,139.52,139.523,139.514,139.514,101799999.0
2005-12-29 03:52:00,139.517,139.517,139.505,139.508,58799999.0
2005-12-29 03:53:00,139.51,139.51,139.51,139.51,13600000.0
2005-12-29 03:54:00,139.505,139.524,139.499,139.512,106199999.0
2005-12-29 03:55:00,139.507,139.507,139.492,139.502,52299999.0
2005-12-29 03:56:00,139.504,139.527,139.502,139.525,78100000.0
2005-12-29 03:57:00,139.53,139.537,139.52,139.537,68799999.0
2005-12-29 03:58:00,139.538,139.542,139.537,139.538,104700000.0
2005-12-29 03:59:00,139.54,139.566,139.54,139.566,69799998.0
2005-12-29 04:00:00,139.583,139.608,139.583,139.596,28100000.0
2005-12-29 04:01:00,139.596,139.633,139.596,139.633,42299999.0
2005-12-29 04:02:00,139.638,139.645,139.63,139.645,86300000.0
2005-12-29 04:03:00,139.652,139.683,139.638,139.682,122599999.0
2005-12-29 04:04:00,139.68,139.686,139.676,139.681,107499997.0
2005-12-29 04:05:00,139.681,139.701,139.681,139.69,59599999.0
2005-12-29 04:06:00,139.697,139.697,139.689,139.69,91299999.0
2005-12-29 04:07:00,139.697,139.697,139.686,139.688,146399996.0
2005-12-29 04:08:00,139.692,139.692,139.677,139.68,71900000.0
2005-12-29 04:09:00,139.679,139.698,139.679,139.696,122700000.0
2005-12-29 04:10:00,139.697,139.697,139.682,139.682,53700000.0
2005-12-29 04:11:00,139.676,139.685,139.676,139.683,29600000.0
2005-12-29 04:12:00,139.685,139.688,139.666,139.683,168000001.0
2005-12-29 04:13:00,139.683,139.692,139.675,139.689,122500003.0
2005-12-29 04:14:00,139.684,139.694,139.676,139.694,166000000.0
2005-12-29 04:15:00,139.69,139.69,139.685,139.685,88800001.0
2005-12-29 04:16:00,139.679,139.69,139.671,139.68,79700001.0
2005-12-29 04:17:00,139.702,139.723,139.693,139.704,126300001.0
2005-12-29 04:18:00,139.715,139.745,139.715,139.745,35400000.0
2005-12-29 04:19:00,139.738,139.738,139.725,139.731,99699998.0
2005-12-29 04:20:00,139.731,139.731,139.713,139.713,107600003.0
2005-12-29 04:21:00,139.722,139.731,139.72,139.72,90500001.0
2005-12-29 04:22:00,139.717,139.73,139.714,139.72,111400001.0
2005-12-29 04:23:00,139.727,139.727,139.686,139.69,78600002.0
2005-12-29 04:24:00,139.687,139.7,139.683,139.683,89899999.0
2005-12-29 04:25:00,139.675,139.68,139.673,139.673,112000003.0
2005-12-29 04:26:00,139.668,139.679,139.661,139.676,58499999.0
2005-12-29 04:27:00,139.685,139.693,139.677,139.685,105600001.0
2005-12-29 04:28:00,139.693,139.706,139.686,139.686,33700000.0
2005-12-29 04:29:00,139.673,139.682,139.663,139.677,103800000.0
2005-12-29 04:30:00,139.689,139.704,139.684,139.704,47200000.0
2005-12-29 04:31:00,139.701,139.707,139.683,139.683,115300000.0
2005-12-29 04:32:00,139.688,139.692,139.682,139.69,125500000.0
2005-12-29 04:33:00,139.693,139.696,139.68,139.689,85499999.0
2005-12-29 04:34:00,139.702,139.716,139.701,139.705,22100000.0
2005-12-29 04:35:00,139.698,139.708,139.691,139.707,157499997.0
2005-12-29 04:36:00,139.702,139.707,139.702,139.705,84400003.0
2005-12-29 04:37:00,139.71,139.71,139.702,139.708,158800000.0
2005-12-29 04:38:00,139.708,139.708,139.683,139.683,66000000.0
2005-12-29 04:39:00,139.694,139.712,139.694,139.703,32000000.0
2005-12-29 04:40:00,139.715,139.715,139.71,139.715,63700000.0
2005-12-29 04:41:00,139.715,139.715,139.705,139.715,48199999.0
2005-12-29 04:42:00,139.707,139.712,139.707,139.712,81500000.0
2005-12-29 04:43:00,139.701,139.701,139.677,139.677,13600000.0
2005-12-29 04:44:00,139.677,139.686,139.668,139.686,43199999.0
2005-12-29 04:45:00,139.682,139.684,139.664,139.67,133599999.0
2005-12-29 04:46:00,139.688,139.696,139.688,139.696,22800000.0
2005-12-29 04:47:00,139.715,139.715,139.705,139.715,88800001.0
2005-12-29 04:48:00,139.719,139.719,139.716,139.716,24000001.0
2005-12-29 04:49:00,139.723,139.723,139.711,139.72,96299999.0
2005-12-29 04:50:00,139.719,139.728,139.711,139.715,104600000.0
2005-12-29 04:51:00,139.715,139.715,139.714,139.715,18100000.0
2005-12-29 04:52:00,139.705,139.705,139.705,139.705,6400000.0
2005-12-29 04:53:00,139.706,139.706,139.704,139.704,13600000.0
2005-12-29 04:54:00,139.703,139.707,139.699,139.705,42200000.0
2005-12-29 04:55:00,139.707,139.708,139.697,139.697,146900001.0
2005-12-29 04:56:00,139.702,139.725,139.702,139.718,72300001.0
2005-12-29 04:57:00,139.704,139.704,139.687,139.696,82599998.0
2005-12-29 04:58:00,139.702,139.707,139.7,139.702,71499999.0
2005-12-29 04:59:00,139.699,139.724,139.699,139.724,118500001.0
2005-12-29 05:00:00,139.731,139.738,139.728,139.737,134900001.0
2005-12-29 05:01:00,139.73,139.738,139.725,139.725,91899998.0
2005-12-29 05:02:00,139.714,139.73,139.714,139.718,37900000.0
2005-12-29 05:03:00,139.717,139.717,139.702,139.702,101900000.0
2005-12-29 05:04:00,139.695,139.703,139.695,139.7,113700002.0
2005-12-29 05:05:00,139.699,139.712,139.699,139.712,53500000.0
2005-12-29 05:06:00,139.707,139.715,139.707,139.71,79700000.0
2005-12-29 05:07:00,139.702,139.703,139.689,139.689,23200000.0
2005-12-29 05:08:00,139.688,139.691,139.679,139.691,106899999.0
2005-12-29 05:09:00,139.692,139.692,139.677,139.692,66099999.0
2005-12-29 05:10:00,139.687,139.687,139.679,139.686,113000001.0
2005-12-29 05:11:00,139.693,139.693,139.674,139.687,22300000.0
2005-12-29 05:12:00,139.666,139.674,139.666,139.674,49599999.0
2005-12-29 05:13:00,139.67,139.67,139.65,139.658,56000000.0
2005-12-29 05:14:00,139.666,139.667,139.658,139.667,68000000.0
2005-12-29 05:15:00,139.677,139.682,139.668,139.677,127299999.0
2005-12-29 05:16:00,139.67,139.682,139.67,139.682,100700001.0
2005-12-29 05:17:00,139.673,139.681,139.667,139.667,123900002.0
2005-12-29 05:18:00,139.675,139.675,139.67,139.67,48499999.0
2005-12-29 05:19:00,139.668,139.68,139.668,139.675,72500000.0
2005-12-29 05:20:00,139.672,139.672,139.657,139.667,53200000.0
2005-12-29 05:21:00,139.669,139.68,139.662,139.662,108699999.0
2005-12-29 05:22:00,139.671,139.683,139.671,139.681,76000000.0
2005-12-29 05:23:00,139.672,139.685,139.672,139.685,108999999.0
2005-12-29 05:24:00,139.682,139.682,139.668,139.677,93500002.0
2005-12-29 05:25:00,139.676,139.687,139.676,139.687,73900000.0
2005-12-29 05:26:00,139.683,139.684,139.681,139.684,35100000.0
2005-12-29 05:27:00,139.677,139.686,139.676,139.676,130600000.0
2005-12-29 05:28:00,139.683,139.69,139.676,139.681,30300000.0
2005-12-29 05:29:00,139.687,139.694,139.674,139.694,80000000.0
2005-12-29 05:30:00,139.688,139.69,139.681,139.69,142200001.0
2005-12-29 05:31:00,139.69,139.694,139.682,139.682,68300000.0
2005-12-29 05:32:00,139.689,139.689,139.675,139.675,75500002.0
2005-12-29 05:33:00,139.685,139.685,139.675,139.685,26400000.0
2005-12-29 05:34:00,139.677,139.684,139.667,139.672,258099995.0
2005-12-29 05:35:00,139.662,139.663,139.662,139.663,13600000.0
2005-12-29 05:36:00,139.656,139.674,139.656,139.674,7800000.0
2005-12-29 05:37:00,139.672,139.679,139.672,139.672,53200002.0
2005-12-29 05:38:00,139.673,139.68,139.664,139.671,114999999.0
2005-12-29 05:39:00,139.663,139.663,139.657,139.657,33199999.0
2005-12-29 05:40:00,139.651,139.659,139.649,139.657,100800001.0
2005-12-29 05:41:00,139.649,139.649,139.637,139.637,60900001.0
2005-12-29 05:42:00,139.635,139.641,139.631,139.637,103700001.0
2005-12-29 05:43:00,139.645,139.645,139.635,139.635,70300001.0
2005-12-29 05:44:00,139.638,139.646,139.638,139.646,90100000.0
2005-12-29 05:45:00,139.653,139.691,139.653,139.691,90299999.0
2005-12-29 05:46:00,139.687,139.687,139.677,139.677,23500000.0
2005-12-29 05:47:00,139.675,139.685,139.675,139.68,56000000.0
2005-12-29 05:48:00,139.685,139.685,139.68,139.68,20400000.0
2005-12-29 05:49:00,139.685,139.685,139.672,139.677,58400000.0
2005-12-29 05:50:00,139.68,139.68,139.678,139.68,18300000.0
2005-12-29 05:51:00,139.678,139.68,139.678,139.68,18700000.0
2005-12-29 05:52:00,139.675,139.688,139.675,139.678,102700001.0
2005-12-29 05:53:00,139.678,139.68,139.672,139.677,116599999.0
2005-12-29 05:54:00,139.677,139.677,139.674,139.677,59300000.0
2005-12-29 05:55:00,139.681,139.686,139.676,139.676,51200000.0
2005-12-29 05:56:00,139.668,139.679,139.666,139.672,93399999.0
2005-12-29 05:57:00,139.67,139.67,139.67,139.67,18400000.0
2005-12-29 05:58:00,139.672,139.684,139.665,139.68,45800000.0
2005-12-29 05:59:00,139.679,139.697,139.679,139.681,146299997.0
2005-12-29 06:00:00,139.675,139.705,139.675,139.699,103600000.0
2005-12-29 06:01:00,139.698,139.715,139.694,139.708,110699999.0
2005-12-29 06:02:00,139.71,139.71,139.695,139.703,51400000.0
2005-12-29 06:03:00,139.7,139.703,139.695,139.695,160500001.0
2005-12-29 06:04:00,139.695,139.7,139.695,139.7,10600000.0
2005-12-29 06:05:00,139.701,139.702,139.687,139.702,76700002.0
2005-12-29 06:06:00,139.701,139.716,139.694,139.715,113600001.0
2005-12-29 06:07:00,139.713,139.734,139.706,139.727,121899997.0
2005-12-29 06:08:00,139.735,139.735,139.704,139.712,71799999.0
2005-12-29 06:09:00,139.71,139.743,139.71,139.743,56800000.0
2005-12-29 06:10:00,139.755,139.764,139.755,139.755,50500000.0
2005-12-29 06:11:00,139.754,139.754,139.731,139.753,153800000.0
2005-12-29 06:12:00,139.757,139.768,139.757,139.768,32200000.0
2005-12-29 06:13:00,139.763,139.779,139.759,139.767,79500000.0
2005-12-29 06:14:00,139.775,139.775,139.77,139.77,49100001.0
2005-12-29 06:15:00,139.772,139.772,139.755,139.755,40800000.0
2005-12-29 06:16:00,139.762,139.771,139.756,139.76,107899999.0
2005-12-29 06:17:00,139.763,139.77,139.761,139.768,105200000.0
2005-12-29 06:18:00,139.758,139.768,139.753,139.755,30700000.0
2005-12-29 06:19:00,139.757,139.762,139.748,139.749,102700001.0
2005-12-29 06:20:00,139.741,139.749,139.741,139.749,16800000.0
2005-12-29 06:21:00,139.744,139.753,139.736,139.736,130800000.0
2005-12-29 06:22:00,139.731,139.745,139.725,139.745,102599998.0
2005-12-29 06:23:00,139.752,139.752,139.733,139.747,122399998.0
2005-12-29 06:24:00,139.746,139.746,139.744,139.744,19200000.0
2005-12-29 06:25:00,139.743,139.747,139.731,139.747,95300000.0
2005-12-29 06:26:00,139.748,139.75,139.745,139.749,92199999.0
2005-12-29 06:27:00,139.755,139.755,139.75,139.75,49900000.0
2005-12-29 06:28:00,139.747,139.747,139.725,139.725,58000000.0
2005-12-29 06:29:00,139.744,139.746,139.744,139.746,12800000.0
2005-12-29 06:30:00,139.75,139.75,139.742,139.742,51600000.0
2005-12-29 06:31:00,139.75,139.75,139.75,139.75,25600000.0
2005-12-29 06:32:00,139.748,139.75,139.733,139.738,69800001.0
2005-12-29 06:33:00,139.741,139.756,139.741,139.756,111199997.0
2005-12-29 06:34:00,139.756,139.756,139.749,139.749,37900000.0
2005-12-29 06:35:00,139.75,139.755,139.75,139.75,95899998.0
2005-12-29 06:36:00,139.752,139.752,139.739,139.742,73599998.0
2005-12-29 06:37:00,139.751,139.758,139.75,139.751,50900000.0
2005-12-29 06:38:00,139.75,139.756,139.749,139.754,140299997.0
2005-12-29 06:39:00,139.755,139.755,139.75,139.75,5900000.0
2005-12-29 06:40:00,139.744,139.759,139.744,139.745,98999999.0
2005-12-29 06:41:00,139.745,139.75,139.745,139.75,56300000.0
2005-12-29 06:42:00,139.75,139.755,139.745,139.748,36900000.0
2005-12-29 06:43:00,139.75,139.75,139.745,139.745,85500000.0
2005-12-29 06:44:00,139.75,139.75,139.735,139.735,115000001.0
2005-12-29 06:45:00,139.735,139.746,139.735,139.743,47300000.0
2005-12-29 06:46:00,139.74,139.76,139.735,139.75,57600000.0
2005-12-29 06:47:00,139.752,139.752,139.748,139.748,19200000.0
2005-12-29 06:48:00,139.743,139.743,139.738,139.74,117499999.0
2005-12-29 06:49:00,139.742,139.749,139.728,139.728,136200003.0
2005-12-29 06:50:00,139.732,139.746,139.732,139.743,63500000.0
2005-12-29 06:51:00,139.738,139.738,139.721,139.727,142100003.0
2005-12-29 06:52:00,139.724,139.729,139.701,139.701,95100001.0
2005-12-29 06:53:00,139.703,139.714,139.697,139.714,88600002.0
2005-12-29 06:54:00,139.705,139.708,139.696,139.696,28000000.0
2005-12-29 06:55:00,139.691,139.692,139.686,139.688,82300000.0
2005-12-29 06:56:00,139.7,139.708,139.693,139.7,97100000.0
2005-12-29 06:57:00,139.698,139.698,139.681,139.683,108100001.0
2005-12-29 06:58:00,139.678,139.681,139.665,139.675,92599999.0
2005-12-29 06:59:00,139.67,139.67,139.639,139.648,85399999.0
2005-12-29 07:00:00,139.66,139.671,139.656,139.661,95099998.0
2005-12-29 07:01:00,139.656,139.668,139.656,139.661,49800000.0
2005-12-29 07:02:00,139.655,139.663,139.655,139.662,36000000.0
2005-12-29 07:03:00,139.67,139.67,139.665,139.67,133200000.0
2005-12-29 07:04:00,139.668,139.668,139.659,139.659,58300000.0
2005-12-29 07:05:00,139.646,139.66,139.646,139.652,81000000.0
2005-12-29 07:06:00,139.652,139.663,139.652,139.658,178800000.0
2005-12-29 07:07:00,139.667,139.668,139.656,139.659,83699999.0
2005-12-29 07:08:00,139.661,139.67,139.657,139.667,97300002.0
2005-12-29 07:09:00,139.67,139.678,139.67,139.67,31700000.0
2005-12-29 07:10:00,139.675,139.688,139.665,139.686,113899999.0
2005-12-29 07:11:00,139.678,139.678,139.671,139.672,128000001.0
2005-12-29 07:12:00,139.671,139.673,139.663,139.663,41100000.0
2005-12-29 07:13:00,139.662,139.669,139.661,139.669,113100001.0
2005-12-29 07:14:00,139.665,139.67,139.661,139.668,56900001.0
2005-12-29 07:15:00,139.655,139.673,139.655,139.664,90999999.0
2005-12-29 07:16:00,139.661,139.676,139.661,139.67,71100000.0
2005-12-29 07:17:00,139.665,139.665,139.648,139.66,42400000.0
2005-12-29 07:18:00,139.65,139.656,139.65,139.652,61599999.0
2005-12-29 07:19:00,139.647,139.657,139.647,139.657,62200000.0
2005-12-29 07:20:00,139.651,139.67,139.651,139.67,61300001.0
2005-12-29 07:21:00,139.668,139.679,139.665,139.665,135100001.0
2005-12-29 07:22:00,139.664,139.664,139.64,139.64,91099999.0
2005-12-29 07:23:00,139.642,139.649,139.632,139.649,87099999.0
2005-12-29 07:24:00,139.641,139.652,139.638,139.652,48800000.0
2005-12-29 07:25:00,139.647,139.65,139.637,139.637,105399999.0
2005-12-29 07:26:00,139.642,139.651,139.642,139.642,74900001.0
2005-12-29 07:27:00,139.631,139.631,139.598,139.603,82499999.0
2005-12-29 07:28:00,139.612,139.623,139.612,139.622,141500000.0
2005-12-29 07:29:00,139.612,139.619,139.612,139.618,84999999.0
2005-12-29 07:30:00,139.616,139.616,139.613,139.613,34400000.0
2005-12-29 07:31:00,139.607,139.612,139.593,139.609,63200000.0
2005-12-29 07:32:00,139.61,139.61,139.61,139.61,100000.0
2005-12-29 07:33:00,139.606,139.607,139.575,139.575,106300000.0
2005-12-29 07:34:00,139.572,139.572,139.555,139.572,111199999.0
2005-12-29 07:35:00,139.574,139.581,139.565,139.575,96100000.0
2005-12-29 07:36:00,139.575,139.587,139.571,139.587,52700000.0
2005-12-29 07:37:00,139.59,139.601,139.589,139.589,83800001.0
2005-12-29 07:38:00,139.594,139.608,139.587,139.587,63899999.0
2005-12-29 07:39:00,139.577,139.587,139.571,139.587,67700000.0
2005-12-29 07:40:00,139.596,139.649,139.596,139.635,107900000.0
2005-12-29 07:41:00,139.622,139.623,139.612,139.62,197400004.0
2005-12-29 07:42:00,139.621,139.635,139.615,139.615,59300000.0
2005-12-29 07:43:00,139.607,139.612,139.591,139.608,84600000.0
2005-12-29 07:44:00,139.613,139.635,139.613,139.635,82300000.0
2005-12-29 07:45:00,139.636,139.644,139.634,139.64,66700000.0
2005-12-29 07:46:00,139.643,139.643,139.64,139.64,13600000.0
2005-12-29 07:47:00,139.632,139.632,139.613,139.62,152999999.0
2005-12-29 07:48:00,139.618,139.622,139.612,139.617,100599999.0
2005-12-29 07:49:00,139.622,139.633,139.621,139.621,144599997.0
2005-12-29 07:50:00,139.628,139.628,139.622,139.628,37400000.0
2005-12-29 07:51:00,139.618,139.624,139.611,139.622,106300001.0
2005-12-29 07:52:00,139.613,139.615,139.605,139.611,52400000.0
2005-12-29 07:53:00,139.617,139.617,139.608,139.608,18400000.0
2005-12-29 07:54:00,139.608,139.615,139.601,139.601,172999999.0
2005-12-29 07:55:00,139.604,139.65,139.604,139.65,43900000.0
2005-12-29 07:56:00,139.64,139.651,139.628,139.647,132400000.0
2005-12-29 07:57:00,139.636,139.648,139.636,139.638,103099998.0
2005-12-29 07:58:00,139.648,139.66,139.646,139.653,69499999.0
2005-12-29 07:59:00,139.647,139.656,139.637,139.644,61800000.0
2005-12-29 08:00:00,139.633,139.633,139.613,139.623,79700002.0
2005-12-29 08:01:00,139.618,139.618,139.593,139.593,108399999.0
2005-12-29 08:02:00,139.596,139.604,139.596,139.601,53400000.0
2005-12-29 08:03:00,139.594,139.607,139.594,139.607,19200000.0
2005-12-29 08:04:00,139.612,139.612,139.589,139.59,212900000.0
2005-12-29 08:05:00,139.585,139.585,139.578,139.584,65400001.0
2005-12-29 08:06:00,139.582,139.582,139.553,139.565,58800000.0
2005-12-29 08:07:00,139.563,139.573,139.557,139.557,83300000.0
2005-12-29 08:08:00,139.562,139.566,139.549,139.566,60000000.0
2005-12-29 08:09:00,139.576,139.595,139.576,139.595,100699997.0
2005-12-29 08:10:00,139.616,139.627,139.608,139.617,129100002.0
2005-12-29 08:11:00,139.612,139.612,139.579,139.596,80300000.0
2005-12-29 08:12:00,139.594,139.594,139.567,139.567,82400000.0
2005-12-29 08:13:00,139.567,139.599,139.567,139.598,106800002.0
2005-12-29 08:14:00,139.597,139.598,139.591,139.598,110000002.0
2005-12-29 08:15:00,139.595,139.609,139.595,139.605,96000001.0
2005-12-29 08:16:00,139.591,139.605,139.589,139.596,148100001.0
2005-12-29 08:17:00,139.581,139.585,139.576,139.585,91800002.0
2005-12-29 08:18:00,139.577,139.577,139.567,139.569,51200000.0
2005-12-29 08:19:00,139.572,139.585,139.57,139.585,62400000.0
2005-12-29 08:20:00,139.586,139.586,139.577,139.577,21400000.0
2005-12-29 08:21:00,139.575,139.587,139.575,139.587,66300001.0
2005-12-29 08:22:00,139.585,139.59,139.577,139.59,62500002.0
2005-12-29 08:23:00,139.582,139.582,139.567,139.58,159300001.0
2005-12-29 08:24:00,139.583,139.601,139.582,139.601,151500001.0
2005-12-29 08:25:00,139.6,139.6,139.593,139.593,22400000.0
2005-12-29 08:26:00,139.605,139.605,139.6,139.603,37900000.0
2005-12-29 08:27:00,139.598,139.603,139.59,139.59,46300000.0
2005-12-29 08:28:00,139.6,139.609,139.593,139.6,165400002.0
2005-12-29 08:29:00,139.608,139.609,139.593,139.593,54400000.0
2005-12-29 08:30:00,139.584,139.584,139.558,139.558,95199998.0
2005-12-29 08:31:00,139.562,139.57,139.54,139.54,61600000.0
2005-12-29 08:32:00,139.533,139.537,139.53,139.53,63699998.0
2005-12-29 08:33:00,139.52,139.521,139.504,139.504,118100000.0
2005-12-29 08:34:00,139.495,139.52,139.495,139.52,105500000.0
2005-12-29 08:35:00,139.513,139.513,139.49,139.49,51900001.0
2005-12-29 08:36:00,139.492,139.503,139.492,139.499,71500001.0
2005-12-29 08:37:00,139.507,139.512,139.5,139.502,226099999.0
2005-12-29 08:38:00,139.502,139.509,139.5,139.509,84299998.0
2005-12-29 08:39:00,139.508,139.546,139.501,139.546,78099999.0
2005-12-29 08:40:00,139.545,139.568,139.541,139.568,61100001.0
2005-12-29 08:41:00,139.558,139.563,139.546,139.559,89800001.0
2005-12-29 08:42:00,139.565,139.587,139.565,139.576,40500000.0
2005-12-29 08:43:00,139.576,139.613,139.576,139.61,115199999.0
2005-12-29 08:44:00,139.608,139.617,139.606,139.614,157400001.0
2005-12-29 08:45:00,139.614,139.623,139.605,139.607,126299998.0
2005-12-29 08:46:00,139.603,139.629,139.603,139.629,33600000.0
2005-12-29 08:47:00,139.621,139.643,139.62,139.643,89900001.0
2005-12-29 08:48:00,139.652,139.652,139.63,139.639,100700000.0
2005-12-29 08:49:00,139.626,139.662,139.626,139.662,101100001.0
2005-12-29 08:50:00,139.661,139.67,139.649,139.67,60400000.0
2005-12-29 08:51:00,139.671,139.671,139.643,139.647,71700000.0
2005-12-29 08:52:00,139.639,139.645,139.629,139.645,154800006.0
2005-12-29 08:53:00,139.648,139.665,139.643,139.665,117599999.0
2005-12-29 08:54:00,139.68,139.684,139.674,139.674,90700001.0
2005-12-29 08:55:00,139.672,139.679,139.665,139.679,99900000.0
2005-12-29 08:56:00,139.685,139.698,139.685,139.69,97599999.0
2005-12-29 08:57:00,139.692,139.697,139.683,139.683,119000001.0
2005-12-29 08:58:00,139.687,139.7,139.687,139.688,124500001.0
2005-12-29 08:59:00,139.688,139.704,139.686,139.703,160400003.0
2005-12-29 09:00:00,139.696,139.696,139.664,139.664,143699998.0
2005-12-29 09:01:00,139.651,139.651,139.61,139.61,102199999.0
2005-12-29 09:02:00,139.607,139.656,139.607,139.647,106500000.0
2005-12-29 09:03:00,139.64,139.676,139.635,139.676,102900001.0
2005-12-29 09:04:00,139.685,139.715,139.685,139.715,53500000.0
2005-12-29 09:05:00,139.73,139.742,139.717,139.736,81800001.0
2005-12-29 09:06:00,139.74,139.749,139.739,139.748,82300001.0
2005-12-29 09:07:00,139.753,139.776,139.743,139.774,161299999.0
2005-12-29 09:08:00,139.767,139.769,139.753,139.759,89300000.0
2005-12-29 09:09:00,139.755,139.755,139.733,139.744,57500000.0
2005-12-29 09:10:00,139.72,139.746,139.72,139.746,84400000.0
2005-12-29 09:11:00,139.75,139.763,139.739,139.748,125699999.0
2005-12-29 09:12:00,139.742,139.743,139.729,139.731,103100000.0
2005-12-29 09:13:00,139.718,139.718,139.687,139.689,47999999.0
2005-12-29 09:14:00,139.695,139.717,139.688,139.688,125300000.0
2005-12-29 09:15:00,139.675,139.675,139.662,139.669,49599999.0
2005-12-29 09:16:00,139.642,139.642,139.633,139.633,31500000.0
2005-12-29 09:17:00,139.612,139.663,139.601,139.663,98799999.0
2005-12-29 09:18:00,139.66,139.66,139.623,139.65,122400002.0
2005-12-29 09:19:00,139.652,139.666,139.649,139.657,63300000.0
2005-12-29 09:20:00,139.664,139.686,139.661,139.684,104900000.0
2005-12-29 09:21:00,139.704,139.756,139.704,139.756,58000000.0
2005-12-29 09:22:00,139.787,139.851,139.787,139.832,116000000.0
2005-12-29 09:23:00,139.827,139.841,139.816,139.816,130200001.0
2005-12-29 09:24:00,139.82,139.852,139.82,139.852,77900000.0
2005-12-29 09:25:00,139.832,139.832,139.784,139.784,46400000.0
2005-12-29 09:26:00,139.77,139.777,139.765,139.776,156799998.0
2005-12-29 09:27:00,139.792,139.811,139.789,139.811,72600000.0
2005-12-29 09:28:00,139.808,139.808,139.793,139.8,111199999.0
2005-12-29 09:29:00,139.793,139.793,139.782,139.782,12800000.0
2005-12-29 09:30:00,139.777,139.789,139.775,139.775,101499998.0
2005-12-29 09:31:00,139.787,139.803,139.787,139.803,19000000.0
2005-12-29 09:32:00,139.804,139.816,139.804,139.812,89499999.0
2005-12-29 09:33:00,139.808,139.825,139.801,139.825,116799998.0
2005-12-29 09:34:00,139.814,139.814,139.783,139.783,79700000.0
2005-12-29 09:35:00,139.768,139.804,139.762,139.8,75900000.0
2005-12-29 09:36:00,139.804,139.806,139.791,139.792,111899999.0
2005-12-29 09:37:00,139.775,139.815,139.775,139.81,103699998.0
2005-12-29 09:38:00,139.803,139.803,139.791,139.803,36700001.0
2005-12-29 09:39:00,139.813,139.821,139.804,139.804,87000003.0
2005-12-29 09:40:00,139.808,139.81,139.781,139.8,108500001.0
2005-12-29 09:41:00,139.79,139.799,139.772,139.772,167700003.0
2005-12-29 09:42:00,139.775,139.787,139.775,139.787,187200002.0
2005-12-29 09:43:00,139.775,139.792,139.775,139.79,94600000.0
2005-12-29 09:44:00,139.791,139.791,139.773,139.782,165200000.0
2005-12-29 09:45:00,139.788,139.794,139.785,139.794,168599998.0
2005-12-29 09:46:00,139.796,139.805,139.794,139.805,63400000.0
2005-12-29 09:47:00,139.802,139.802,139.778,139.778,28800000.0
2005-12-29 09:48:00,139.783,139.786,139.774,139.78,106499999.0
2005-12-29 09:49:00,139.781,139.789,139.776,139.776,155599998.0
2005-12-29 09:50:00,139.783,139.824,139.783,139.813,56200001.0
2005-12-29 09:51:00,139.822,139.831,139.82,139.83,60300000.0
2005-12-29 09:52:00,139.832,139.838,139.817,139.817,93899998.0
2005-12-29 09:53:00,139.817,139.818,139.813,139.818,78200000.0
2005-12-29 09:54:00,139.824,139.833,139.812,139.833,177999999.0
2005-12-29 09:55:00,139.828,139.849,139.828,139.847,149299998.0
2005-12-29 09:56:00,139.839,139.843,139.831,139.834,138199999.0
2005-12-29 09:57:00,139.823,139.823,139.806,139.815,114000003.0
2005-12-29 09:58:00,139.795,139.795,139.783,139.783,49100000.0
2005-12-29 09:59:00,139.761,139.772,139.761,139.772,100000000.0
2005-12-29 10:00:00,139.769,139.771,139.757,139.767,59200001.0
2005-12-29 10:01:00,139.76,139.79,139.76,139.786,77400000.0
2005-12-29 10:02:00,139.783,139.787,139.78,139.787,81400001.0
2005-12-29 10:03:00,139.79,139.793,139.783,139.785,125700002.0
2005-12-29 10:04:00,139.784,139.792,139.777,139.783,51599999.0
2005-12-29 10:05:00,139.78,139.798,139.78,139.79,121900003.0
2005-12-29 10:06:00,139.787,139.797,139.785,139.79,110299999.0
2005-12-29 10:07:00,139.781,139.788,139.759,139.759,45700000.0
2005-12-29 10:08:00,139.765,139.786,139.765,139.786,79499999.0
2005-12-29 10:09:00,139.793,139.793,139.777,139.787,78800001.0
2005-12-29 10:10:00,139.799,139.8,139.795,139.795,32000000.0
2005-12-29 10:11:00,139.802,139.814,139.798,139.798,89200002.0
2005-12-29 10:12:00,139.8,139.811,139.798,139.802,56900000.0
2005-12-29 10:13:00,139.816,139.835,139.816,139.835,104100000.0
2005-12-29 10:14:00,139.855,139.871,139.855,139.863,36800000.0
2005-12-29 10:15:00,139.853,139.854,139.82,139.82,134500000.0
2005-12-29 10:16:00,139.815,139.825,139.797,139.797,80799999.0
2005-12-29 10:17:00,139.782,139.782,139.763,139.77,95900001.0
2005-12-29 10:18:00,139.767,139.771,139.763,139.763,46500000.0
2005-12-29 10:19:00,139.756,139.756,139.738,139.746,104199998.0
2005-12-29 10:20:00,139.74,139.751,139.728,139.751,174399996.0
2005-12-29 10:21:00,139.735,139.735,139.713,139.725,134300001.0
2005-12-29 10:22:00,139.705,139.706,139.68,139.681,140800000.0
2005-12-29 10:23:00,139.67,139.678,139.66,139.666,99200000.0
2005-12-29 10:24:00,139.668,139.68,139.666,139.68,86300000.0
2005-12-29 10:25:00,139.685,139.752,139.685,139.752,89100000.0
2005-12-29 10:26:00,139.743,139.751,139.733,139.733,96500002.0
2005-12-29 10:27:00,139.75,139.759,139.745,139.759,74200001.0
2005-12-29 10:28:00,139.738,139.766,139.738,139.756,171499997.0
2005-12-29 10:29:00,139.758,139.758,139.695,139.704,93399999.0
2005-12-29 10:30:00,139.707,139.708,139.701,139.703,80700001.0
2005-12-29 10:31:00,139.696,139.696,139.68,139.69,92100001.0
2005-12-29 10:32:00,139.688,139.695,139.676,139.69,107500002.0
2005-12-29 10:33:00,139.688,139.701,139.688,139.7,61699999.0
2005-12-29 10:34:00,139.693,139.693,139.687,139.687,9600000.0
2005-12-29 10:35:00,139.67,139.67,139.642,139.65,66500000.0
2005-12-29 10:36:00,139.653,139.661,139.647,139.656,146100000.0
2005-12-29 10:37:00,139.657,139.66,139.648,139.657,56700000.0
2005-12-29 10:38:00,139.662,139.668,139.654,139.657,142200002.0
2005-12-29 10:39:00,139.67,139.686,139.667,139.686,121500000.0
2005-12-29 10:40:00,139.689,139.711,139.68,139.708,61599999.0
2005-12-29 10:41:00,139.705,139.731,139.705,139.731,82400000.0
2005-12-29 10:42:00,139.733,139.742,139.733,139.741,87200000.0
2005-12-29 10:43:00,139.747,139.747,139.735,139.735,74400001.0
2005-12-29 10:44:00,139.74,139.755,139.73,139.755,50700000.0
2005-12-29 10:45:00,139.762,139.762,139.744,139.757,52400000.0
2005-12-29 10:46:00,139.756,139.756,139.728,139.728,80999999.0
2005-12-29 10:47:00,139.723,139.735,139.712,139.729,94700002.0
2005-12-29 10:48:00,139.73,139.733,139.722,139.731,30900000.0
2005-12-29 10:49:00,139.732,139.736,139.714,139.726,56900000.0
2005-12-29 10:50:00,139.728,139.744,139.717,139.744,107600000.0
2005-12-29 10:51:00,139.751,139.751,139.726,139.728,91400002.0
2005-12-29 10:52:00,139.714,139.72,139.705,139.705,58199999.0
2005-12-29 10:53:00,139.708,139.714,139.7,139.714,29600000.0
2005-12-29 10:54:00,139.715,139.742,139.701,139.742,66400000.0
2005-12-29 10:55:00,139.741,139.741,139.713,139.713,99500001.0
2005-12-29 10:56:00,139.715,139.722,139.705,139.718,92500000.0
2005-12-29 10:57:00,139.718,139.718,139.711,139.711,116900001.0
2005-12-29 10:58:00,139.722,139.756,139.722,139.747,75700000.0
2005-12-29 10:59:00,139.742,139.742,139.712,139.712,43199999.0
2005-12-29 11:00:00,139.71,139.71,139.689,139.693,58400000.0
2005-12-29 11:01:00,139.695,139.708,139.692,139.692,142300001.0
2005-12-29 11:02:00,139.675,139.687,139.671,139.687,102599998.0
2005-12-29 11:03:00,139.692,139.699,139.685,139.685,52500000.0
2005-12-29 11:04:00,139.681,139.686,139.677,139.677,65000001.0
2005-12-29 11:05:00,139.688,139.688,139.68,139.688,78099999.0
2005-12-29 11:06:00,139.693,139.694,139.685,139.694,164099998.0
2005-12-29 11:07:00,139.688,139.695,139.685,139.695,66700002.0
2005-12-29 11:08:00,139.694,139.703,139.684,139.687,101700001.0
2005-12-29 11:09:00,139.694,139.707,139.694,139.707,58799999.0
2005-12-29 11:10:00,139.704,139.713,139.702,139.708,109600001.0
2005-12-29 11:11:00,139.712,139.719,139.708,139.71,142099996.0
2005-12-29 11:12:00,139.71,139.71,139.683,139.69,158099998.0
2005-12-29 11:13:00,139.692,139.706,139.692,139.706,56799999.0
2005-12-29 11:14:00,139.703,139.731,139.703,139.731,142199996.0
2005-12-29 11:15:00,139.722,139.74,139.721,139.74,40000000.0
2005-12-29 11:16:00,139.736,139.747,139.725,139.747,56500000.0
2005-12-29 11:17:00,139.747,139.747,139.71,139.726,97399999.0
2005-12-29 11:18:00,139.737,139.737,139.725,139.729,86699999.0
2005-12-29 11:19:00,139.723,139.723,139.601,139.601,117600000.0
2005-12-29 11:20:00,139.592,139.616,139.58,139.616,102000000.0
2005-12-29 11:21:00,139.626,139.633,139.619,139.626,66400000.0
2005-12-29 11:22:00,139.621,139.636,139.614,139.636,140499999.0
2005-12-29 11:23:00,139.63,139.637,139.621,139.637,101299999.0
2005-12-29 11:24:00,139.642,139.65,139.635,139.65,71400000.0
2005-12-29 11:25:00,139.645,139.657,139.638,139.648,124599996.0
2005-12-29 11:26:00,139.661,139.695,139.661,139.695,17600000.0
2005-12-29 11:27:00,139.706,139.732,139.706,139.722,63400000.0
2005-12-29 11:28:00,139.725,139.74,139.723,139.732,136200001.0
2005-12-29 11:29:00,139.742,139.742,139.718,139.718,83600002.0
2005-12-29 11:30:00,139.722,139.735,139.722,139.727,60200000.0
2005-12-29 11:31:00,139.72,139.731,139.714,139.715,195699996.0
2005-12-29 11:32:00,139.715,139.725,139.713,139.713,175100000.0
2005-12-29 11:33:00,139.722,139.731,139.72,139.723,70299999.0
2005-12-29 11:34:00,139.728,139.729,139.719,139.72,68899999.0
2005-12-29 11:35:00,139.709,139.721,139.693,139.693,104400000.0
2005-12-29 11:36:00,139.707,139.707,139.685,139.691,98700000.0
2005-12-29 11:37:00,139.698,139.698,139.679,139.683,47200001.0
2005-12-29 11:38:00,139.702,139.703,139.666,139.666,89900000.0
2005-12-29 11:39:00,139.67,139.687,139.663,139.683,88700000.0
2005-12-29 11:40:00,139.673,139.673,139.662,139.67,72699999.0
2005-12-29 11:41:00,139.677,139.689,139.673,139.673,74700000.0
2005-12-29 11:42:00,139.672,139.703,139.672,139.703,46999999.0
2005-12-29 11:43:00,139.711,139.711,139.679,139.696,87900000.0
2005-12-29 11:44:00,139.708,139.71,139.677,139.677,61500000.0
2005-12-29 11:45:00,139.678,139.714,139.677,139.677,99100000.0
2005-12-29 11:46:00,139.682,139.724,139.682,139.715,28600000.0
2005-12-29 11:47:00,139.71,139.745,139.71,139.735,131100000.0
2005-12-29 11:48:00,139.74,139.743,139.715,139.715,169900001.0
2005-12-29 11:49:00,139.707,139.728,139.706,139.728,89400000.0
2005-12-29 11:50:00,139.723,139.735,139.723,139.732,61700000.0
2005-12-29 11:51:00,139.725,139.73,139.724,139.727,71300000.0
2005-12-29 11:52:00,139.714,139.728,139.714,139.72,55200000.0
2005-12-29 11:53:00,139.713,139.713,139.668,139.688,121300001.0
2005-12-29 11:54:00,139.692,139.692,139.671,139.678,81700000.0
2005-12-29 11:55:00,139.688,139.694,139.672,139.672,34800000.0
2005-12-29 11:56:00,139.67,139.67,139.659,139.66,76000001.0
2005-12-29 11:57:00,139.657,139.675,139.653,139.675,22400000.0
2005-12-29 11:58:00,139.678,139.685,139.674,139.682,103300002.0
2005-12-29 11:59:00,139.682,139.698,139.682,139.685,139700000.0
2005-12-29 12:00:00,139.681,139.689,139.676,139.678,178499999.0
2005-12-29 12:01:00,139.684,139.692,139.682,139.682,55900000.0
2005-12-29 12:02:00,139.68,139.684,139.672,139.676,74800000.0
2005-12-29 12:03:00,139.682,139.687,139.68,139.682,102199998.0
2005-12-29 12:04:00,139.687,139.694,139.679,139.694,100299999.0
2005-12-29 12:05:00,139.689,139.689,139.679,139.681,217900001.0
2005-12-29 12:06:00,139.677,139.678,139.66,139.676,54500001.0
2005-12-29 12:07:00,139.681,139.708,139.681,139.685,70800000.0
2005-12-29 12:08:00,139.673,139.673,139.654,139.654,24900000.0
2005-12-29 12:09:00,139.657,139.66,139.655,139.655,40000000.0
2005-12-29 12:10:00,139.67,139.678,139.664,139.664,131099999.0
2005-12-29 12:11:00,139.663,139.669,139.661,139.663,131099999.0
2005-12-29 12:12:00,139.656,139.658,139.652,139.658,39400000.0
2005-12-29 12:13:00,139.66,139.664,139.653,139.653,49599999.0
2005-12-29 12:14:00,139.648,139.67,139.639,139.668,65900000.0
2005-12-29 12:15:00,139.665,139.68,139.645,139.678,70200000.0
2005-12-29 12:16:00,139.682,139.684,139.675,139.68,122600000.0
2005-12-29 12:17:00,139.683,139.686,139.677,139.68,55100001.0
2005-12-29 12:18:00,139.673,139.682,139.673,139.682,66100001.0
2005-12-29 12:19:00,139.682,139.7,139.682,139.7,105100000.0
2005-12-29 12:20:00,139.696,139.696,139.683,139.683,63200000.0
2005-12-29 12:21:00,139.694,139.705,139.694,139.705,51100000.0
2005-12-29 12:22:00,139.7,139.7,139.662,139.662,78600002.0
2005-12-29 12:23:00,139.652,139.654,139.619,139.619,69899999.0
2005-12-29 12:24:00,139.614,139.624,139.603,139.611,52400000.0
2005-12-29 12:25:00,139.614,139.614,139.602,139.614,104099999.0
2005-12-29 12:26:00,139.631,139.649,139.631,139.643,122200001.0
2005-12-29 12:27:00,139.643,139.659,139.643,139.652,141000002.0
2005-12-29 12:28:00,139.642,139.658,139.642,139.648,122700002.0
2005-12-29 12:29:00,139.656,139.691,139.656,139.691,106899998.0
2005-12-29 12:30:00,139.692,139.703,139.686,139.703,96000001.0
2005-12-29 12:31:00,139.716,139.729,139.705,139.705,52500000.0
2005-12-29 12:32:00,139.71,139.71,139.675,139.688,83200000.0
2005-12-29 12:33:00,139.695,139.71,139.688,139.699,102400001.0
2005-12-29 12:34:00,139.685,139.685,139.67,139.68,136699998.0
2005-12-29 12:35:00,139.682,139.689,139.673,139.673,125899998.0
2005-12-29 12:36:00,139.678,139.678,139.672,139.672,45600000.0
2005-12-29 12:37:00,139.675,139.68,139.662,139.662,62100000.0
2005-12-29 12:38:00,139.657,139.675,139.657,139.664,103199999.0
2005-12-29 12:39:00,139.672,139.672,139.664,139.664,149700004.0
2005-12-29 12:40:00,139.668,139.673,139.657,139.663,123599998.0
2005-12-29 12:41:00,139.651,139.677,139.651,139.668,97500000.0
2005-12-29 12:42:00,139.667,139.677,139.664,139.666,45600000.0
2005-12-29 12:43:00,139.677,139.688,139.677,139.688,72800000.0
2005-12-29 12:44:00,139.678,139.68,139.658,139.658,101500001.0
2005-12-29 12:45:00,139.675,139.691,139.675,139.676,62300000.0
2005-12-29 12:46:00,139.676,139.677,139.665,139.665,69400000.0
2005-12-29 12:47:00,139.655,139.667,139.655,139.663,124800002.0
2005-12-29 12:48:00,139.674,139.681,139.658,139.681,84499997.0
2005-12-29 12:49:00,139.677,139.678,139.665,139.672,75099999.0
2005-12-29 12:50:00,139.678,139.678,139.663,139.663,47700000.0
2005-12-29 12:51:00,139.671,139.673,139.656,139.667,152200002.0
2005-12-29 12:52:00,139.675,139.675,139.665,139.67,77000000.0
2005-12-29 12:53:00,139.681,139.681,139.661,139.677,108000001.0
2005-12-29 12:54:00,139.67,139.685,139.67,139.68,111200000.0
2005-12-29 12:55:00,139.677,139.686,139.671,139.686,53899999.0
2005-12-29 12:56:00,139.695,139.726,139.695,139.726,109399999.0
2005-12-29 12:57:00,139.721,139.767,139.721,139.761,125900000.0
2005-12-29 12:58:00,139.755,139.764,139.719,139.719,168600000.0
2005-12-29 12:59:00,139.71,139.716,139.704,139.71,120500001.0
2005-12-29 13:00:00,139.703,139.703,139.664,139.664,66400000.0
2005-12-29 13:01:00,139.647,139.666,139.644,139.659,64799999.0
2005-12-29 13:02:00,139.655,139.655,139.644,139.647,69500000.0
2005-12-29 13:03:00,139.643,139.643,139.592,139.592,118999998.0
2005-12-29 13:04:00,139.591,139.63,139.591,139.63,46000000.0
2005-12-29 13:05:00,139.632,139.642,139.628,139.628,100899997.0
2005-12-29 13:06:00,139.608,139.609,139.594,139.607,53500000.0
2005-12-29 13:07:00,139.605,139.605,139.596,139.598,51999999.0
2005-12-29 13:08:00,139.602,139.609,139.6,139.609,62999999.0
2005-12-29 13:09:00,139.608,139.613,139.6,139.613,35000000.0
2005-12-29 13:10:00,139.608,139.616,139.608,139.612,81200001.0
2005-12-29 13:11:00,139.605,139.605,139.585,139.585,55800000.0
2005-12-29 13:12:00,139.576,139.581,139.562,139.571,75500000.0
2005-12-29 13:13:00,139.575,139.584,139.564,139.584,154099996.0
2005-12-29 13:14:00,139.573,139.575,139.558,139.563,94600001.0
2005-12-29 13:15:00,139.56,139.582,139.56,139.582,135099996.0
2005-12-29 13:16:00,139.58,139.593,139.577,139.593,69000000.0
2005-12-29 13:17:00,139.595,139.606,139.595,139.605,21600000.0
2005-12-29 13:18:00,139.61,139.615,139.603,139.615,74400000.0
2005-12-29 13:19:00,139.607,139.607,139.592,139.592,32999999.0
2005-12-29 13:20:00,139.594,139.594,139.582,139.582,21600000.0
2005-12-29 13:21:00,139.578,139.591,139.574,139.575,92800002.0
2005-12-29 13:22:00,139.566,139.571,139.555,139.569,100700000.0
2005-12-29 13:23:00,139.557,139.562,139.548,139.548,30100001.0
2005-12-29 13:24:00,139.541,139.55,139.507,139.507,84299999.0
2005-12-29 13:25:00,139.497,139.517,139.497,139.503,122300000.0
2005-12-29 13:26:00,139.502,139.502,139.486,139.493,216000000.0
2005-12-29 13:27:00,139.488,139.506,139.487,139.506,80100000.0
2005-12-29 13:28:00,139.5,139.515,139.5,139.515,145600001.0
2005-12-29 13:29:00,139.513,139.517,139.504,139.504,79800001.0
2005-12-29 13:30:00,139.505,139.505,139.474,139.48,88000000.0
2005-12-29 13:31:00,139.478,139.495,139.478,139.495,71100000.0
2005-12-29 13:32:00,139.487,139.51,139.487,139.498,104899998.0
2005-12-29 13:33:00,139.518,139.519,139.514,139.514,77900000.0
2005-12-29 13:34:00,139.505,139.522,139.505,139.522,59800000.0
2005-12-29 13:35:00,139.513,139.519,139.501,139.501,105499999.0
2005-12-29 13:36:00,139.507,139.513,139.507,139.513,11000000.0
2005-12-29 13:37:00,139.518,139.535,139.514,139.535,52000000.0
2005-12-29 13:38:00,139.528,139.528,139.495,139.5,46000000.0
2005-12-29 13:39:00,139.495,139.509,139.491,139.498,68800000.0
2005-12-29 13:40:00,139.49,139.507,139.49,139.497,75700000.0
2005-12-29 13:41:00,139.503,139.503,139.48,139.483,101799999.0
2005-12-29 13:42:00,139.484,139.497,139.484,139.495,86299998.0
2005-12-29 13:43:00,139.498,139.503,139.493,139.493,112700003.0
2005-12-29 13:44:00,139.484,139.499,139.47,139.47,146300002.0
2005-12-29 13:45:00,139.471,139.471,139.471,139.471,31200000.0
2005-12-29 13:46:00,139.48,139.48,139.475,139.477,71099998.0
2005-12-29 13:47:00,139.474,139.482,139.473,139.473,23300000.0
2005-12-29 13:48:00,139.479,139.498,139.474,139.485,94800000.0
2005-12-29 13:49:00,139.478,139.48,139.457,139.465,87099998.0
2005-12-29 13:50:00,139.456,139.472,139.456,139.472,59700000.0
2005-12-29 13:51:00,139.484,139.491,139.471,139.491,83800000.0
2005-12-29 13:52:00,139.492,139.496,139.483,139.483,53400000.0
2005-12-29 13:53:00,139.476,139.484,139.471,139.482,103900001.0
2005-12-29 13:54:00,139.49,139.497,139.462,139.467,87999999.0
2005-12-29 13:55:00,139.467,139.477,139.467,139.473,61300001.0
2005-12-29 13:56:00,139.477,139.488,139.477,139.483,118099997.0
2005-12-29 13:57:00,139.483,139.487,139.483,139.483,44500000.0
2005-12-29 13:58:00,139.486,139.501,139.486,139.488,53000000.0
2005-12-29 13:59:00,139.486,139.502,139.485,139.497,43200000.0
2005-12-29 14:00:00,139.505,139.505,139.482,139.485,112400001.0
2005-12-29 14:01:00,139.498,139.51,139.496,139.51,110199997.0
2005-12-29 14:02:00,139.502,139.502,139.487,139.494,75000002.0
2005-12-29 14:03:00,139.489,139.496,139.479,139.479,121400002.0
2005-12-29 14:04:00,139.483,139.499,139.483,139.496,46700000.0
2005-12-29 14:05:00,139.485,139.485,139.469,139.469,71899999.0
2005-12-29 14:06:00,139.461,139.461,139.444,139.453,74400000.0
2005-12-29 14:07:00,139.449,139.461,139.449,139.453,40800000.0
2005-12-29 14:08:00,139.447,139.447,139.433,139.44,103899999.0
2005-12-29 14:09:00,139.434,139.442,139.434,139.44,61400000.0
2005-12-29 14:10:00,139.448,139.45,139.438,139.441,112799999.0
2005-12-29 14:11:00,139.446,139.459,139.446,139.454,128299999.0
2005-12-29 14:12:00,139.453,139.453,139.435,139.437,42400000.0
2005-12-29 14:13:00,139.446,139.471,139.44,139.468,165999999.0
2005-12-29 14:14:00,139.468,139.476,139.461,139.476,75099999.0
2005-12-29 14:15:00,139.472,139.472,139.45,139.451,139400001.0
2005-12-29 14:16:00,139.44,139.44,139.44,139.44,32000000.0
2005-12-29 14:17:00,139.442,139.45,139.441,139.447,92999998.0
2005-12-29 14:18:00,139.431,139.446,139.424,139.445,121399997.0
2005-12-29 14:19:00,139.443,139.443,139.419,139.419,76500000.0
2005-12-29 14:20:00,139.427,139.444,139.427,139.443,63200000.0
2005-12-29 14:21:00,139.437,139.452,139.412,139.412,90300000.0
2005-12-29 14:22:00,139.42,139.423,139.404,139.405,60800000.0
2005-12-29 14:23:00,139.404,139.413,139.404,139.411,60800000.0
2005-12-29 14:24:00,139.425,139.433,139.413,139.433,110999999.0
2005-12-29 14:25:00,139.43,139.445,139.416,139.416,80699999.0
2005-12-29 14:26:00,139.416,139.437,139.416,139.431,131800002.0
2005-12-29 14:27:00,139.44,139.45,139.434,139.442,149800002.0
2005-12-29 14:28:00,139.438,139.444,139.433,139.433,69599999.0
2005-12-29 14:29:00,139.431,139.438,139.383,139.39,79699999.0
2005-12-29 14:30:00,139.388,139.412,139.379,139.404,79400000.0
2005-12-29 14:31:00,139.408,139.408,139.374,139.388,150200001.0
2005-12-29 14:32:00,139.385,139.393,139.375,139.375,54399999.0
2005-12-29 14:33:00,139.373,139.38,139.35,139.358,73500000.0
2005-12-29 14:34:00,139.364,139.369,139.359,139.366,52700001.0
2005-12-29 14:35:00,139.372,139.39,139.372,139.379,122199999.0
2005-12-29 14:36:00,139.378,139.393,139.374,139.388,127800001.0
2005-12-29 14:37:00,139.393,139.424,139.387,139.411,86000000.0
2005-12-29 14:38:00,139.408,139.419,139.405,139.405,163799999.0
2005-12-29 14:39:00,139.394,139.403,139.388,139.401,100400000.0
2005-12-29 14:40:00,139.398,139.413,139.388,139.413,72399999.0
2005-12-29 14:41:00,139.416,139.438,139.415,139.42,57600000.0
2005-12-29 14:42:00,139.409,139.424,139.405,139.405,122200003.0
2005-12-29 14:43:00,139.403,139.419,139.394,139.394,79600001.0
2005-12-29 14:44:00,139.409,139.421,139.394,139.421,91400000.0
2005-12-29 14:45:00,139.427,139.44,139.413,139.416,86600001.0
2005-12-29 14:46:00,139.419,139.42,139.402,139.406,85300000.0
2005-12-29 14:47:00,139.403,139.404,139.389,139.401,82400000.0
2005-12-29 14:48:00,139.414,139.425,139.402,139.417,107399999.0
2005-12-29 14:49:00,139.414,139.414,139.404,139.404,46100000.0
2005-12-29 14:50:00,139.41,139.418,139.404,139.415,41100000.0
2005-12-29 14:51:00,139.406,139.406,139.393,139.404,42099999.0
2005-12-29 14:52:00,139.392,139.392,139.38,139.384,194599997.0
2005-12-29 14:53:00,139.387,139.4,139.386,139.386,55599999.0
2005-12-29 14:54:00,139.396,139.409,139.396,139.409,9600000.0
2005-12-29 14:55:00,139.416,139.424,139.412,139.415,59900000.0
2005-12-29 14:56:00,139.42,139.429,139.414,139.414,145800002.0
2005-12-29 14:57:00,139.419,139.425,139.407,139.407,45900000.0
2005-12-29 14:58:00,139.4,139.41,139.4,139.4,58900000.0
2005-12-29 14:59:00,139.406,139.406,139.398,139.398,77399998.0
2005-12-29 15:00:00,139.41,139.413,139.386,139.413,77599998.0
2005-12-29 15:01:00,139.417,139.423,139.41,139.423,80000000.0
2005-12-29 15:02:00,139.42,139.435,139.418,139.42,110699999.0
2005-12-29 15:03:00,139.418,139.441,139.417,139.426,159700001.0
2005-12-29 15:04:00,139.417,139.418,139.409,139.409,49600000.0
2005-12-29 15:05:00,139.416,139.443,139.416,139.418,66699999.0
2005-12-29 15:06:00,139.416,139.416,139.404,139.41,38400001.0
2005-12-29 15:07:00,139.403,139.412,139.394,139.404,68400001.0
2005-12-29 15:08:00,139.404,139.404,139.395,139.395,66300000.0
2005-12-29 15:09:00,139.399,139.421,139.394,139.394,90399999.0
2005-12-29 15:10:00,139.404,139.477,139.404,139.47,56500000.0
2005-12-29 15:11:00,139.467,139.477,139.463,139.465,120099999.0
2005-12-29 15:12:00,139.466,139.467,139.458,139.462,136400002.0
2005-12-29 15:13:00,139.462,139.469,139.442,139.445,70400000.0
2005-12-29 15:14:00,139.444,139.444,139.407,139.407,159499997.0
2005-12-29 15:15:00,139.387,139.404,139.387,139.393,77700000.0
2005-12-29 15:16:00,139.392,139.394,139.38,139.385,171600001.0
2005-12-29 15:17:00,139.375,139.375,139.341,139.357,101999999.0
2005-12-29 15:18:00,139.353,139.353,139.352,139.352,15700000.0
2005-12-29 15:19:00,139.338,139.348,139.338,139.347,55699999.0
2005-12-29 15:20:00,139.342,139.357,139.342,139.355,108000001.0
2005-12-29 15:21:00,139.352,139.36,139.338,139.341,100700000.0
2005-12-29 15:22:00,139.35,139.358,139.338,139.338,68300000.0
2005-12-29 15:23:00,139.336,139.351,139.333,139.338,132699996.0
2005-12-29 15:24:00,139.341,139.341,139.327,139.329,34400000.0
2005-12-29 15:25:00,139.338,139.338,139.328,139.328,32800000.0
2005-12-29 15:26:00,139.337,139.339,139.319,139.323,89099999.0
2005-12-29 15:27:00,139.332,139.337,139.326,139.326,100300000.0
2005-12-29 15:28:00,139.329,139.33,139.303,139.33,127399998.0
2005-12-29 15:29:00,139.337,139.349,139.33,139.33,164200001.0
2005-12-29 15:30:00,139.323,139.339,139.32,139.339,42199999.0
2005-12-29 15:31:00,139.331,139.331,139.321,139.322,48800000.0
2005-12-29 15:32:00,139.317,139.33,139.313,139.327,94399999.0
2005-12-29 15:33:00,139.341,139.366,139.341,139.366,135299999.0
2005-12-29 15:34:00,139.368,139.376,139.358,139.376,121000000.0
2005-12-29 15:35:00,139.382,139.382,139.365,139.365,44100000.0
2005-12-29 15:36:00,139.379,139.407,139.379,139.4,123000000.0
2005-12-29 15:37:00,139.418,139.443,139.413,139.443,63100001.0
2005-12-29 15:38:00,139.439,139.439,139.423,139.423,181699998.0
2005-12-29 15:39:00,139.42,139.423,139.416,139.421,63900000.0
2005-12-29 15:40:00,139.427,139.437,139.423,139.437,114499998.0
2005-12-29 15:41:00,139.451,139.473,139.443,139.443,79700001.0
2005-12-29 15:42:00,139.441,139.443,139.431,139.44,69799999.0
2005-12-29 15:43:00,139.437,139.457,139.437,139.457,64499999.0
2005-12-29 15:44:00,139.443,139.447,139.435,139.436,138699999.0
2005-12-29 15:45:00,139.439,139.453,139.439,139.453,53600000.0
2005-12-29 15:46:00,139.444,139.465,139.444,139.453,79099998.0
2005-12-29 15:47:00,139.458,139.463,139.447,139.459,98000000.0
2005-12-29 15:48:00,139.455,139.455,139.444,139.444,43200000.0
2005-12-29 15:49:00,139.444,139.459,139.442,139.442,60400000.0
2005-12-29 15:50:00,139.446,139.453,139.439,139.45,137299998.0
2005-12-29 15:51:00,139.452,139.458,139.447,139.458,126300003.0
2005-12-29 15:52:00,139.456,139.464,139.448,139.451,106099999.0
2005-12-29 15:53:00,139.453,139.483,139.453,139.472,119999998.0
2005-12-29 15:54:00,139.47,139.48,139.47,139.472,79199998.0
2005-12-29 15:55:00,139.478,139.478,139.454,139.458,104599998.0
2005-12-29 15:56:00,139.458,139.458,139.453,139.453,58800000.0
2005-12-29 15:57:00,139.46,139.46,139.437,139.437,131999999.0
2005-12-29 15:58:00,139.438,139.454,139.438,139.449,150500000.0
2005-12-29 15:59:00,139.447,139.452,139.418,139.418,54700001.0
2005-12-29 16:00:00,139.42,139.42,139.41,139.41,68800000.0
2005-12-29 16:01:00,139.421,139.438,139.421,139.436,49300000.0
2005-12-29 16:02:00,139.441,139.441,139.415,139.415,71000000.0
2005-12-29 16:03:00,139.44,139.448,139.437,139.448,73899999.0
2005-12-29 16:04:00,139.452,139.458,139.451,139.458,52400001.0
2005-12-29 16:05:00,139.459,139.459,139.452,139.455,123300003.0
2005-12-29 16:06:00,139.443,139.443,139.419,139.419,104299997.0
2005-12-29 16:07:00,139.413,139.429,139.413,139.42,200400004.0
2005-12-29 16:08:00,139.418,139.448,139.407,139.448,124799999.0
2005-12-29 16:09:00,139.443,139.453,139.433,139.453,71100000.0
2005-12-29 16:10:00,139.45,139.45,139.422,139.439,104800000.0
2005-12-29 16:11:00,139.437,139.445,139.435,139.445,72800000.0
2005-12-29 16:12:00,139.444,139.458,139.444,139.445,85200001.0
2005-12-29 16:13:00,139.448,139.448,139.442,139.442,65300000.0
2005-12-29 16:14:00,139.452,139.468,139.447,139.461,37400000.0
2005-12-29 16:15:00,139.469,139.488,139.464,139.483,60300001.0
2005-12-29 16:16:00,139.497,139.513,139.489,139.489,41600000.0
2005-12-29 16:17:00,139.492,139.492,139.463,139.479,146100000.0
2005-12-29 16:18:00,139.482,139.499,139.473,139.499,70700000.0
2005-12-29 16:19:00,139.501,139.508,139.482,139.489,93600002.0
2005-12-29 16:20:00,139.507,139.518,139.49,139.515,77100000.0
2005-12-29 16:21:00,139.508,139.519,139.505,139.516,63000000.0
2005-12-29 16:22:00,139.498,139.504,139.48,139.499,113899999.0
2005-12-29 16:23:00,139.507,139.507,139.495,139.495,73699998.0
2005-12-29 16:24:00,139.497,139.515,139.488,139.488,96799998.0
2005-12-29 16:25:00,139.497,139.504,139.478,139.485,61399999.0
2005-12-29 16:26:00,139.482,139.482,139.447,139.447,70299999.0
2005-12-29 16:27:00,139.436,139.444,139.436,139.443,56000000.0
2005-12-29 16:28:00,139.436,139.436,139.405,139.405,63000000.0
2005-12-29 16:29:00,139.401,139.426,139.401,139.414,152699999.0
2005-12-29 16:30:00,139.424,139.431,139.41,139.418,128300000.0
2005-12-29 16:31:00,139.407,139.432,139.407,139.42,114500000.0
2005-12-29 16:32:00,139.417,139.42,139.41,139.413,34400000.0
2005-12-29 16:33:00,139.425,139.429,139.41,139.41,15500000.0
2005-12-29 16:34:00,139.396,139.396,139.37,139.37,81300000.0
2005-12-29 16:35:00,139.366,139.371,139.362,139.371,78799999.0
2005-12-29 16:36:00,139.369,139.39,139.365,139.365,45600001.0
2005-12-29 16:37:00,139.359,139.368,139.359,139.368,65800000.0
2005-12-29 16:38:00,139.364,139.364,139.352,139.364,87200000.0
2005-12-29 16:39:00,139.365,139.374,139.365,139.374,132599998.0
2005-12-29 16:40:00,139.362,139.376,139.352,139.36,100300002.0
2005-12-29 16:41:00,139.36,139.36,139.34,139.353,113499999.0
2005-12-29 16:42:00,139.36,139.36,139.338,139.35,91400000.0
2005-12-29 16:43:00,139.364,139.364,139.345,139.345,89599999.0
2005-12-29 16:44:00,139.346,139.362,139.346,139.359,168100001.0
2005-12-29 16:45:00,139.362,139.362,139.351,139.357,127699999.0
2005-12-29 16:46:00,139.355,139.355,139.34,139.34,105399999.0
2005-12-29 16:47:00,139.349,139.367,139.349,139.36,93500000.0
2005-12-29 16:48:00,139.346,139.349,139.334,139.349,173700003.0
2005-12-29 16:49:00,139.346,139.346,139.325,139.325,96199999.0
2005-12-29 16:50:00,139.33,139.33,139.314,139.327,85099999.0
2005-12-29 16:51:00,139.335,139.358,139.335,139.351,67099999.0
2005-12-29 16:52:00,139.353,139.362,139.352,139.352,204399998.0
2005-12-29 16:53:00,139.355,139.355,139.345,139.355,105299999.0
2005-12-29 16:54:00,139.365,139.371,139.353,139.359,86799998.0
2005-12-29 16:55:00,139.357,139.358,139.353,139.358,58200000.0
2005-12-29 16:56:00,139.359,139.359,139.344,139.35,42000000.0
2005-12-29 16:57:00,139.347,139.351,139.34,139.342,86400001.0
2005-12-29 16:58:00,139.349,139.368,139.345,139.368,165499999.0
2005-12-29 16:59:00,139.395,139.412,139.395,139.399,97299999.0
2005-12-29 17:00:00,139.401,139.403,139.383,139.393,123099999.0
2005-12-29 17:01:00,139.383,139.383,139.353,139.354,42300000.0
2005-12-29 17:02:00,139.352,139.367,139.352,139.367,57100002.0
2005-12-29 17:03:00,139.366,139.381,139.354,139.362,99799998.0
2005-12-29 17:04:00,139.365,139.383,139.363,139.383,95800000.0
2005-12-29 17:05:00,139.38,139.385,139.375,139.375,117300003.0
2005-12-29 17:06:00,139.384,139.395,139.384,139.395,65500000.0
2005-12-29 17:07:00,139.392,139.402,139.388,139.4,73199999.0
2005-12-29 17:08:00,139.4,139.405,139.4,139.4,77299998.0
2005-12-29 17:09:00,139.398,139.418,139.393,139.418,108300000.0
2005-12-29 17:10:00,139.413,139.413,139.378,139.378,141200002.0
2005-12-29 17:11:00,139.39,139.406,139.383,139.383,81599998.0
2005-12-29 17:12:00,139.38,139.389,139.375,139.375,51800000.0
2005-12-29 17:13:00,139.375,139.391,139.367,139.382,154299996.0
2005-12-29 17:14:00,139.402,139.417,139.388,139.4,193700000.0
2005-12-29 17:15:00,139.4,139.404,139.393,139.393,60800000.0
2005-12-29 17:16:00,139.394,139.399,139.38,139.385,41800000.0
2005-12-29 17:17:00,139.378,139.397,139.378,139.395,103900001.0
2005-12-29 17:18:00,139.395,139.402,139.395,139.4,96900000.0
2005-12-29 17:19:00,139.396,139.396,139.372,139.374,100800000.0
2005-12-29 17:20:00,139.365,139.365,139.359,139.359,60900001.0
2005-12-29 17:21:00,139.367,139.367,139.353,139.353,74300002.0
2005-12-29 17:22:00,139.342,139.351,139.334,139.339,86400000.0
2005-12-29 17:23:00,139.331,139.34,139.331,139.332,136699998.0
2005-12-29 17:24:00,139.335,139.35,139.335,139.346,30800000.0
2005-12-29 17:25:00,139.345,139.36,139.345,139.36,28800000.0
2005-12-29 17:26:00,139.355,139.355,139.341,139.35,111000003.0
2005-12-29 17:27:00,139.348,139.365,139.348,139.357,88800000.0
2005-12-29 17:28:00,139.358,139.377,139.358,139.364,42999999.0
2005-12-29 17:29:00,139.357,139.357,139.346,139.357,47399999.0
2005-12-29 17:30:00,139.36,139.363,139.347,139.347,43200000.0
2005-12-29 17:31:00,139.355,139.375,139.355,139.375,82099999.0
2005-12-29 17:32:00,139.387,139.403,139.371,139.403,137600003.0
2005-12-29 17:33:00,139.397,139.41,139.394,139.41,69900000.0
2005-12-29 17:34:00,139.407,139.407,139.386,139.39,61800001.0
2005-12-29 17:35:00,139.392,139.392,139.375,139.377,89599999.0
2005-12-29 17:36:00,139.385,139.39,139.376,139.382,86699998.0
2005-12-29 17:37:00,139.387,139.396,139.385,139.39,106700000.0
2005-12-29 17:38:00,139.378,139.382,139.371,139.382,39800000.0
2005-12-29 17:39:00,139.386,139.386,139.38,139.38,41000000.0
2005-12-29 17:40:00,139.373,139.38,139.373,139.378,20800000.0
2005-12-29 17:41:00,139.378,139.378,139.367,139.373,127900000.0
2005-12-29 17:42:00,139.38,139.401,139.38,139.389,105500000.0
2005-12-29 17:43:00,139.391,139.404,139.384,139.404,138399997.0
2005-12-29 17:44:00,139.402,139.402,139.384,139.388,58300000.0
2005-12-29 17:45:00,139.383,139.383,139.375,139.382,73399999.0
2005-12-29 17:46:00,139.377,139.403,139.377,139.4,144400004.0
2005-12-29 17:47:00,139.408,139.408,139.384,139.392,108699997.0
2005-12-29 17:48:00,139.412,139.454,139.412,139.432,81200000.0
2005-12-29 17:49:00,139.427,139.427,139.408,139.42,97500000.0
2005-12-29 17:50:00,139.412,139.412,139.387,139.397,69100000.0
2005-12-29 17:51:00,139.4,139.406,139.388,139.389,159399996.0
2005-12-29 17:52:00,139.383,139.401,139.383,139.396,118000001.0
2005-12-29 17:53:00,139.395,139.405,139.39,139.404,170299996.0
2005-12-29 17:54:00,139.396,139.43,139.391,139.43,125199999.0
2005-12-29 17:55:00,139.424,139.424,139.391,139.406,119900002.0
2005-12-29 17:56:00,139.405,139.411,139.396,139.399,99500000.0
2005-12-29 17:57:00,139.396,139.41,139.386,139.404,141099998.0
2005-12-29 17:58:00,139.412,139.454,139.412,139.454,29500000.0
2005-12-29 17:59:00,139.469,139.494,139.462,139.462,59999998.0
2005-12-29 18:00:00,139.443,139.457,139.431,139.453,120499997.0
2005-12-29 18:01:00,139.446,139.464,139.441,139.452,1231399992.0
2005-12-29 18:02:00,139.453,139.455,139.421,139.447,1942200001.0
2005-12-29 18:03:00,139.61,139.62,139.61,139.62,1538299996.0
2005-12-29 18:04:00,139.448,139.458,139.439,139.456,1538299996.0
2005-12-29 18:05:00,139.46,139.483,139.457,139.473,1620500010.0
2005-12-29 18:06:00,139.48,139.501,139.477,139.487,1054599997.0
2005-12-29 18:07:00,139.483,139.493,139.475,139.493,1892199997.0
2005-12-29 18:08:00,139.494,139.495,139.479,139.491,1577899989.0
2005-12-29 18:09:00,139.495,139.506,139.455,139.487,1494399999.0
2005-12-29 18:10:00,139.498,139.528,139.498,139.52,779599999.0
2005-12-29 18:11:00,139.52,139.52,139.493,139.501,686699998.0
2005-12-29 18:12:00,139.502,139.53,139.502,139.518,1066000000.0
2005-12-29 18:13:00,139.52,139.52,139.494,139.513,1469699993.0
2005-12-29 18:14:00,139.515,139.53,139.506,139.522,1591299999.0
2005-12-29 18:15:00,139.52,139.52,139.481,139.481,1397500000.0
2005-12-29 18:16:00,139.482,139.518,139.478,139.478,1381800007.0
2005-12-29 18:17:00,139.49,139.576,139.49,139.568,793400000.0
2005-12-29 18:18:00,139.588,139.614,139.58,139.591,656899999.0
2005-12-29 18:19:00,139.582,139.607,139.557,139.557,599900003.0
2005-12-29 18:20:00,139.559,139.571,139.555,139.556,1848300006.0
2005-12-29 18:21:00,139.562,139.588,139.555,139.555,1047400002.0
2005-12-29 18:22:00,139.552,139.569,139.551,139.565,851899995.0
2005-12-29 18:23:00,139.56,139.582,139.557,139.566,1606400000.0
2005-12-29 18:24:00,139.556,139.559,139.539,139.54,1277500004.0
2005-12-29 18:25:00,139.54,139.547,139.516,139.518,1238200000.0
2005-12-29 18:26:00,139.524,139.543,139.524,139.537,841199996.0
2005-12-29 18:27:00,139.538,139.543,139.526,139.526,642599997.0
2005-12-29 18:28:00,139.539,139.566,139.528,139.548,668899994.0
2005-12-29 18:29:00,139.55,139.563,139.547,139.563,620500003.0
2005-12-29 18:30:00,139.566,139.566,139.55,139.558,585499998.0
2005-12-29 18:31:00,139.561,139.572,139.554,139.56,1064099995.0
2005-12-29 18:32:00,139.555,139.559,139.54,139.55,1247700000.0
2005-12-29 18:33:00,139.55,139.558,139.539,139.548,1663300004.0
2005-12-29 18:34:00,139.537,139.545,139.532,139.54,1161700003.0
2005-12-29 18:35:00,139.548,139.555,139.539,139.55,1322399986.0
2005-12-29 18:36:00,139.55,139.571,139.54,139.557,670099997.0
2005-12-29 18:37:00,139.558,139.565,139.554,139.56,438899997.0
2005-12-29 18:38:00,139.567,139.579,139.567,139.575,333300000.0
2005-12-29 18:39:00,139.576,139.586,139.569,139.573,422300005.0
2005-12-29 18:40:00,139.568,139.592,139.568,139.577,1054600001.0
2005-12-29 18:41:00,139.584,139.608,139.578,139.595,405900001.0
2005-12-29 18:42:00,139.593,139.601,139.579,139.579,615700000.0
2005-12-29 18:43:00,139.579,139.586,139.545,139.545,371799998.0
2005-12-29 18:44:00,139.536,139.537,139.511,139.511,335900000.0
2005-12-29 18:45:00,139.5,139.511,139.498,139.501,270699999.0
2005-12-29 18:46:00,139.508,139.518,139.504,139.508,572699993.0
2005-12-29 18:47:00,139.502,139.513,139.489,139.513,164999999.0
2005-12-29 18:48:00,139.52,139.544,139.515,139.539,486299997.0
2005-12-29 18:49:00,139.545,139.558,139.54,139.549,432599994.0
2005-12-29 18:50:00,139.549,139.554,139.535,139.541,846400001.0
2005-12-29 18:51:00,139.541,139.553,139.539,139.553,526499995.0
2005-12-29 18:52:00,139.555,139.567,139.538,139.538,797199996.0
2005-12-29 18:53:00,139.542,139.592,139.542,139.592,1075299997.0
2005-12-29 18:54:00,139.599,139.612,139.58,139.612,872700004.0
2005-12-29 18:55:00,139.62,139.661,139.62,139.635,1037500004.0
2005-12-29 18:56:00,139.633,139.633,139.61,139.616,433499999.0
2005-12-29 18:57:00,139.625,139.644,139.625,139.641,461800004.0
2005-12-29 18:58:00,139.653,139.653,139.625,139.625,708900001.0
2005-12-29 18:59:00,139.63,139.631,139.588,139.588,1017999994.0
2005-12-29 19:00:00,139.578,139.63,139.578,139.616,208900001.0
2005-12-29 19:01:00,139.617,139.623,139.599,139.613,332299999.0
2005-12-29 19:02:00,139.604,139.611,139.596,139.598,297399996.0
2005-12-29 19:03:00,139.593,139.603,139.587,139.597,671299999.0
2005-12-29 19:04:00,139.596,139.596,139.576,139.589,480100000.0
2005-12-29 19:05:00,139.597,139.603,139.582,139.582,800599993.0
2005-12-29 19:06:00,139.584,139.595,139.579,139.583,921900002.0
2005-12-29 19:07:00,139.578,139.582,139.565,139.572,851499997.0
2005-12-29 19:08:00,139.58,139.589,139.564,139.573,771299997.0
2005-12-29 19:09:00,139.577,139.599,139.57,139.57,560199995.0
2005-12-29 19:10:00,139.582,139.609,139.582,139.607,234899997.0
2005-12-29 19:11:00,139.612,139.628,139.61,139.615,480099995.0
2005-12-29 19:12:00,139.623,139.663,139.623,139.637,428500002.0
2005-12-29 19:13:00,139.64,139.644,139.625,139.632,109799999.0
2005-12-29 19:14:00,139.629,139.629,139.613,139.613,449799995.0
2005-12-29 19:15:00,139.61,139.615,139.603,139.615,945299999.0
2005-12-29 19:16:00,139.606,139.606,139.57,139.588,516799997.0
2005-12-29 19:17:00,139.583,139.612,139.583,139.612,539599995.0
2005-12-29 19:18:00,139.621,139.621,139.596,139.602,312600001.0
2005-12-29 19:19:00,139.601,139.625,139.592,139.625,512900001.0
2005-12-29 19:20:00,139.631,139.665,139.631,139.642,314800001.0
2005-12-29 19:21:00,139.64,139.64,139.594,139.594,410799997.0
2005-12-29 19:22:00,139.596,139.604,139.596,139.602,82299998.0
2005-12-29 19:23:00,139.612,139.612,139.594,139.607,1079599998.0
2005-12-29 19:24:00,139.612,139.622,139.606,139.612,501099998.0
2005-12-29 19:25:00,139.606,139.616,139.6,139.603,625799995.0
2005-12-29 19:26:00,139.596,139.603,139.589,139.594,1281199999.0
2005-12-29 19:27:00,139.595,139.607,139.592,139.592,633599996.0
2005-12-29 19:28:00,139.597,139.602,139.585,139.589,529199993.0
2005-12-29 19:29:00,139.587,139.588,139.578,139.578,487300003.0
2005-12-29 19:30:00,139.58,139.595,139.57,139.583,862999996.0
2005-12-29 19:31:00,139.577,139.58,139.567,139.574,979499991.0
2005-12-29 19:32:00,139.57,139.587,139.565,139.571,731099991.0
2005-12-29 19:33:00,139.567,139.575,139.561,139.568,495800001.0
2005-12-29 19:34:00,139.569,139.576,139.563,139.57,792100003.0
2005-12-29 19:35:00,139.567,139.587,139.565,139.587,700200001.0
2005-12-29 19:36:00,139.592,139.592,139.571,139.572,502100001.0
2005-12-29 19:37:00,139.568,139.577,139.568,139.573,19200000.0
2005-12-29 19:38:00,139.583,139.596,139.581,139.583,735699995.0
2005-12-29 19:39:00,139.582,139.593,139.575,139.577,791200005.0
2005-12-29 19:40:00,139.582,139.587,139.575,139.582,417899995.0
2005-12-29 19:41:00,139.58,139.599,139.58,139.585,875299991.0
2005-12-29 19:42:00,139.587,139.587,139.556,139.568,478199997.0
2005-12-29 19:43:00,139.562,139.562,139.533,139.533,126800001.0
2005-12-29 19:44:00,139.538,139.566,139.538,139.56,523499998.0
2005-12-29 19:45:00,139.553,139.553,139.537,139.542,97400000.0
2005-12-29 19:46:00,139.54,139.546,139.532,139.533,398700000.0
2005-12-29 19:47:00,139.529,139.542,139.514,139.542,251399999.0
2005-12-29 19:48:00,139.548,139.559,139.53,139.542,793199998.0
2005-12-29 19:49:00,139.541,139.557,139.541,139.557,269499999.0
2005-12-29 19:50:00,139.555,139.555,139.536,139.542,306400000.0
2005-12-29 19:51:00,139.539,139.539,139.523,139.531,199600000.0
2005-12-29 19:52:00,139.537,139.542,139.529,139.533,554600002.0
2005-12-29 19:53:00,139.536,139.544,139.49,139.49,520200000.0
2005-12-29 19:54:00,139.48,139.501,139.478,139.501,336699999.0
2005-12-29 19:55:00,139.505,139.507,139.492,139.492,203400001.0
2005-12-29 19:56:00,139.489,139.492,139.475,139.477,405100000.0
2005-12-29 19:57:00,139.465,139.49,139.45,139.45,678799993.0
2005-12-29 19:58:00,139.447,139.454,139.443,139.448,620699997.0
2005-12-29 19:59:00,139.455,139.484,139.455,139.477,616700005.0
2005-12-29 20:00:00,139.488,139.506,139.473,139.49,210000000.0
2005-12-29 20:01:00,139.488,139.496,139.472,139.474,471600002.0
2005-12-29 20:02:00,139.467,139.479,139.467,139.477,163399999.0
2005-12-29 20:03:00,139.482,139.482,139.471,139.478,264900004.0
2005-12-29 20:04:00,139.48,139.485,139.475,139.48,392699999.0
2005-12-29 20:05:00,139.48,139.485,139.475,139.48,546900000.0
2005-12-29 20:06:00,139.488,139.503,139.487,139.491,670099996.0
2005-12-29 20:07:00,139.482,139.489,139.471,139.48,294100001.0
2005-12-29 20:08:00,139.476,139.483,139.463,139.463,570400001.0
2005-12-29 20:09:00,139.46,139.473,139.456,139.473,412600002.0
2005-12-29 20:10:00,139.475,139.487,139.475,139.48,272900001.0
2005-12-29 20:11:00,139.487,139.522,139.487,139.514,676599998.0
2005-12-29 20:12:00,139.507,139.515,139.485,139.485,1009399990.0
2005-12-29 20:13:00,139.48,139.485,139.48,139.485,364600000.0
2005-12-29 20:14:00,139.483,139.499,139.482,139.484,376800001.0
2005-12-29 20:15:00,139.48,139.48,139.432,139.437,758100004.0
2005-12-29 20:16:00,139.431,139.447,139.427,139.427,404399997.0
2005-12-29 20:17:00,139.425,139.441,139.423,139.423,271000004.0
2005-12-29 20:18:00,139.416,139.427,139.4,139.417,104800000.0
2005-12-29 20:19:00,139.417,139.417,139.402,139.405,460699993.0
2005-12-29 20:20:00,139.409,139.418,139.409,139.417,287800000.0
2005-12-29 20:21:00,139.417,139.42,139.405,139.419,421600002.0
2005-12-29 20:22:00,139.423,139.439,139.418,139.428,441199997.0
2005-12-29 20:23:00,139.433,139.447,139.429,139.434,432199999.0
2005-12-29 20:24:00,139.438,139.438,139.421,139.438,221100002.0
2005-12-29 20:25:00,139.437,139.444,139.396,139.411,405699996.0
2005-12-29 20:26:00,139.406,139.406,139.39,139.393,317800001.0
2005-12-29 20:27:00,139.39,139.394,139.383,139.389,691399993.0
2005-12-29 20:28:00,139.38,139.392,139.378,139.383,1276199992.0
2005-12-29 20:29:00,139.379,139.393,139.374,139.38,1334600000.0
2005-12-29 20:30:00,139.383,139.4,139.379,139.385,1849100003.0
2005-12-29 20:31:00,139.382,139.396,139.38,139.395,1159599998.0
2005-12-29 20:32:00,139.402,139.419,139.398,139.409,1134699995.0
2005-12-29 20:33:00,139.41,139.42,139.405,139.417,605999992.0
2005-12-29 20:34:00,139.414,139.434,139.412,139.415,423999994.0
2005-12-29 20:35:00,139.42,139.423,139.409,139.411,291800001.0
2005-12-29 20:36:00,139.405,139.413,139.387,139.41,603000005.0
2005-12-29 20:37:00,139.412,139.421,139.408,139.418,598900001.0
2005-12-29 20:38:00,139.42,139.42,139.384,139.384,814700000.0
2005-12-29 20:39:00,139.381,139.398,139.381,139.398,624399995.0
2005-12-29 20:40:00,139.395,139.408,139.395,139.408,911600002.0
2005-12-29 20:41:00,139.405,139.415,139.405,139.41,548999995.0
2005-12-29 20:42:00,139.41,139.415,139.4,139.41,268100000.0
2005-12-29 20:43:00,139.41,139.415,139.4,139.41,530699992.0
2005-12-29 20:44:00,139.408,139.415,139.4,139.41,855000003.0
2005-12-29 20:45:00,139.422,139.449,139.422,139.449,793299991.0
2005-12-29 20:46:00,139.462,139.471,139.455,139.469,662899996.0
2005-12-29 20:47:00,139.461,139.465,139.428,139.429,734299999.0
2005-12-29 20:48:00,139.425,139.431,139.413,139.417,637300007.0
2005-12-29 20:49:00,139.422,139.436,139.419,139.42,293399999.0
2005-12-29 20:50:00,139.41,139.423,139.407,139.407,1307500003.0
2005-12-29 20:51:00,139.405,139.418,139.4,139.404,441400002.0
2005-12-29 20:52:00,139.401,139.412,139.399,139.41,275600001.0
2005-12-29 20:53:00,139.41,139.422,139.404,139.422,963000000.0
2005-12-29 20:54:00,139.42,139.423,139.411,139.423,162399999.0
2005-12-29 20:55:00,139.42,139.43,139.409,139.428,807499999.0
2005-12-29 20:56:00,139.425,139.458,139.425,139.427,816199998.0
2005-12-29 20:57:00,139.425,139.446,139.425,139.441,743699995.0
2005-12-29 20:58:00,139.448,139.457,139.433,139.433,1179900002.0
2005-12-29 20:59:00,139.433,139.452,139.433,139.446,1328499997.0
2005-12-29 21:00:00,139.453,139.471,139.445,139.46,1214899999.0
2005-12-29 21:01:00,139.46,139.46,139.42,139.423,869699989.0
2005-12-29 21:02:00,139.419,139.461,139.419,139.455,476199996.0
2005-12-29 21:03:00,139.465,139.472,139.456,139.458,792800004.0
2005-12-29 21:04:00,139.46,139.479,139.46,139.468,489399998.0
2005-12-29 21:05:00,139.469,139.481,139.464,139.475,603799999.0
2005-12-29 21:06:00,139.473,139.483,139.469,139.469,562699998.0
2005-12-29 21:07:00,139.469,139.478,139.461,139.477,526000000.0
2005-12-29 21:08:00,139.478,139.481,139.467,139.472,343599997.0
2005-12-29 21:09:00,139.485,139.485,139.48,139.48,241500000.0
2005-12-29 21:10:00,139.481,139.492,139.48,139.49,297599997.0
2005-12-29 21:11:00,139.485,139.49,139.48,139.49,332099999.0
2005-12-29 21:12:00,139.488,139.488,139.464,139.464,410099999.0
2005-12-29 21:13:00,139.462,139.474,139.456,139.474,585400000.0
2005-12-29 21:14:00,139.464,139.474,139.459,139.469,785100002.0
2005-12-29 21:15:00,139.469,139.472,139.463,139.464,657499997.0
2005-12-29 21:16:00,139.463,139.476,139.458,139.463,540200002.0
2005-12-29 21:17:00,139.454,139.474,139.454,139.474,909299990.0
2005-12-29 21:18:00,139.487,139.523,139.487,139.523,305499999.0
2005-12-29 21:19:00,139.525,139.541,139.524,139.525,663300001.0
2005-12-29 21:20:00,139.528,139.541,139.521,139.521,971800002.0
2005-12-29 21:21:00,139.52,139.537,139.519,139.527,676799998.0
2005-12-29 21:22:00,139.523,139.539,139.517,139.53,943299994.0
2005-12-29 21:23:00,139.529,139.546,139.529,139.532,683200004.0
2005-12-29 21:24:00,139.529,139.555,139.529,139.539,620599998.0
2005-12-29 21:25:00,139.543,139.557,139.538,139.555,694999999.0
2005-12-29 21:26:00,139.56,139.564,139.548,139.548,315399998.0
2005-12-29 21:27:00,139.552,139.558,139.545,139.558,161900000.0
2005-12-29 21:28:00,139.555,139.563,139.553,139.553,95100000.0
2005-12-29 21:29:00,139.553,139.56,139.547,139.547,228099998.0
2005-12-29 21:30:00,139.542,139.556,139.54,139.54,333899998.0
2005-12-29 21:31:00,139.539,139.565,139.539,139.565,92699999.0
2005-12-29 21:32:00,139.57,139.579,139.561,139.57,570600000.0
2005-12-29 21:33:00,139.566,139.566,139.553,139.553,162100001.0
2005-12-29 21:34:00,139.55,139.555,139.55,139.55,313300002.0
2005-12-29 21:35:00,139.549,139.553,139.535,139.553,221600000.0
2005-12-29 21:36:00,139.563,139.587,139.563,139.565,229900000.0
2005-12-29 21:37:00,139.571,139.583,139.571,139.571,93200000.0
2005-12-29 21:38:00,139.567,139.567,139.555,139.555,105499998.0
2005-12-29 21:39:00,139.549,139.552,139.536,139.55,117700001.0
2005-12-29 21:40:00,139.55,139.57,139.542,139.562,272100001.0
2005-12-29 21:41:00,139.552,139.552,139.528,139.528,106400002.0
2005-12-29 21:42:00,139.529,139.558,139.529,139.552,336400000.0
2005-12-29 21:43:00,139.555,139.572,139.55,139.553,394200001.0
2005-12-29 21:44:00,139.547,139.548,139.532,139.537,679500000.0
2005-12-29 21:45:00,139.535,139.542,139.516,139.523,314600003.0
2005-12-29 21:46:00,139.515,139.522,139.492,139.492,620800001.0
2005-12-29 21:47:00,139.49,139.508,139.484,139.508,452599997.0
2005-12-29 21:48:00,139.51,139.517,139.505,139.507,139199999.0
2005-12-29 21:49:00,139.492,139.518,139.492,139.509,199599999.0
2005-12-29 21:50:00,139.515,139.515,139.512,139.515,84000001.0
2005-12-29 21:51:00,139.512,139.515,139.51,139.515,144300001.0
2005-12-29 21:52:00,139.507,139.524,139.507,139.517,67700000.0
2005-12-29 21:53:00,139.515,139.523,139.515,139.523,78600001.0
2005-12-29 21:54:00,139.53,139.541,139.529,139.538,103599999.0
2005-12-29 21:55:00,139.542,139.542,139.529,139.537,65900000.0
2005-12-29 21:56:00,139.533,139.545,139.529,139.545,92600000.0
2005-12-29 21:57:00,139.54,139.54,139.526,139.529,67999998.0
2005-12-29 21:58:00,139.528,139.548,139.526,139.548,62399999.0
2005-12-29 21:59:00,139.549,139.549,139.538,139.54,115399999.0
2005-12-29 22:00:00,139.541,139.551,139.541,139.547,182000002.0
2005-12-29 22:01:00,139.545,139.545,139.525,139.535,399700001.0
2005-12-29 22:02:00,139.542,139.551,139.538,139.54,452000001.0
2005-12-29 22:03:00,139.538,139.538,139.528,139.53,129100002.0
2005-12-29 22:04:00,139.538,139.549,139.537,139.549,271199998.0
2005-12-29 22:05:00,139.547,139.555,139.539,139.555,146099998.0
2005-12-29 22:06:00,139.56,139.56,139.555,139.56,92800000.0
2005-12-29 22:07:00,139.564,139.564,139.526,139.537,80800000.0
2005-12-29 22:08:00,139.541,139.541,139.523,139.528,246699997.0
2005-12-29 22:09:00,139.518,139.525,139.516,139.519,143000001.0
2005-12-29 22:10:00,139.522,139.528,139.521,139.521,146599997.0
2005-12-29 22:11:00,139.515,139.525,139.515,139.517,179099999.0
2005-12-29 22:12:00,139.521,139.548,139.521,139.538,234799999.0
2005-12-29 22:13:00,139.541,139.551,139.537,139.551,189800000.0
2005-12-29 22:14:00,139.557,139.563,139.55,139.55,130700003.0
2005-12-29 22:15:00,139.55,139.555,139.545,139.545,205900002.0
2005-12-29 22:16:00,139.553,139.57,139.553,139.565,194200002.0
2005-12-29 22:17:00,139.561,139.561,139.55,139.55,37300000.0
2005-12-29 22:18:00,139.552,139.553,139.546,139.55,145800000.0
2005-12-29 22:19:00,139.556,139.566,139.548,139.551,87800001.0
2005-12-29 22:20:00,139.554,139.565,139.554,139.559,104999999.0
2005-12-29 22:21:00,139.567,139.57,139.557,139.558,57600000.0
2005-12-29 22:22:00,139.553,139.554,139.535,139.54,173099999.0
2005-12-29 22:23:00,139.541,139.546,139.539,139.541,291999998.0
2005-12-29 22:24:00,139.539,139.539,139.528,139.53,103900000.0
2005-12-29 22:25:00,139.531,139.542,139.525,139.534,190800001.0
2005-12-29 22:26:00,139.535,139.54,139.533,139.535,106000001.0
2005-12-29 22:27:00,139.534,139.549,139.529,139.537,632700000.0
2005-12-29 22:28:00,139.537,139.544,139.535,139.537,339100000.0
2005-12-29 22:29:00,139.534,139.535,139.527,139.535,41400000.0
2005-12-29 22:30:00,139.538,139.539,139.534,139.539,62300000.0
2005-12-29 22:31:00,139.533,139.533,139.52,139.52,189099999.0
2005-12-29 22:32:00,139.523,139.53,139.52,139.525,217200003.0
2005-12-29 22:33:00,139.532,139.537,139.528,139.537,261599998.0
2005-12-29 22:34:00,139.539,139.539,139.526,139.532,174400000.0
2005-12-29 22:35:00,139.529,139.536,139.528,139.53,88800000.0
2005-12-29 22:36:00,139.535,139.542,139.529,139.542,345699998.0
2005-12-29 22:37:00,139.545,139.547,139.537,139.537,234100000.0
2005-12-29 22:38:00,139.53,139.544,139.53,139.535,279500002.0
2005-12-29 22:39:00,139.538,139.553,139.538,139.545,231700002.0
2005-12-29 22:40:00,139.543,139.551,139.532,139.549,590899992.0
2005-12-29 22:41:00,139.545,139.545,139.525,139.525,115500002.0
2005-12-29 22:42:00,139.536,139.569,139.536,139.569,195399999.0
2005-12-29 22:43:00,139.578,139.592,139.574,139.574,89600002.0
2005-12-29 22:44:00,139.573,139.577,139.564,139.564,230900001.0
2005-12-29 22:45:00,139.564,139.584,139.563,139.58,204500000.0
2005-12-29 22:46:00,139.581,139.581,139.569,139.58,30100000.0
2005-12-29 22:47:00,139.58,139.58,139.575,139.577,60200000.0
2005-12-29 22:48:00,139.575,139.58,139.57,139.575,204900000.0
2005-12-29 22:49:00,139.573,139.578,139.561,139.573,232800000.0
2005-12-29 22:50:00,139.57,139.57,139.565,139.565,104600001.0
2005-12-29 22:51:00,139.566,139.574,139.565,139.565,151200000.0
2005-12-29 22:52:00,139.567,139.577,139.566,139.572,195199999.0
2005-12-29 22:53:00,139.567,139.583,139.567,139.567,209800000.0
2005-12-29 22:54:00,139.565,139.57,139.563,139.57,160100002.0
2005-12-29 22:55:00,139.565,139.575,139.565,139.565,151699999.0
2005-12-29 22:56:00,139.57,139.57,139.565,139.57,115999999.0
2005-12-29 22:57:00,139.561,139.561,139.548,139.554,251399997.0
2005-12-29 22:58:00,139.557,139.557,139.546,139.552,55700000.0
2005-12-29 22:59:00,139.561,139.561,139.536,139.552,167699999.0
2005-12-29 23:00:00,139.572,139.572,139.56,139.565,77400000.0
2005-12-29 23:01:00,139.569,139.572,139.554,139.555,94200000.0
2005-12-29 23:02:00,139.545,139.555,139.545,139.55,52000000.0
2005-12-29 23:03:00,139.55,139.555,139.543,139.543,38900000.0
2005-12-29 23:04:00,139.553,139.555,139.55,139.55,30399999.0
2005-12-29 23:05:00,139.551,139.563,139.551,139.552,64000001.0
2005-12-29 23:06:00,139.557,139.573,139.557,139.573,62300000.0
2005-12-29 23:07:00,139.583,139.589,139.575,139.586,120100001.0
2005-12-29 23:08:00,139.576,139.588,139.576,139.578,63099999.0
2005-12-29 23:09:00,139.568,139.568,139.533,139.537,102500001.0
2005-12-29 23:10:00,139.536,139.551,139.536,139.551,44700000.0
2005-12-29 23:11:00,139.548,139.548,139.548,139.548,5500000.0
2005-12-29 23:12:00,139.558,139.558,139.551,139.556,75200002.0
2005-12-29 23:13:00,139.542,139.548,139.532,139.548,82899997.0
2005-12-29 23:14:00,139.549,139.549,139.538,139.54,102600003.0
2005-12-29 23:15:00,139.539,139.539,139.525,139.525,16200000.0
2005-12-29 23:16:00,139.523,139.537,139.522,139.537,60199999.0
2005-12-29 23:17:00,139.538,139.538,139.535,139.538,18200000.0
2005-12-29 23:18:00,139.523,139.523,139.522,139.522,55099999.0
2005-12-29 23:19:00,139.512,139.516,139.509,139.511,76999999.0
2005-12-29 23:20:00,139.523,139.556,139.523,139.556,73600000.0
2005-12-29 23:21:00,139.572,139.579,139.554,139.554,62800000.0
2005-12-29 23:22:00,139.547,139.547,139.53,139.533,71600000.0
2005-12-29 23:23:00,139.531,139.542,139.53,139.538,116599999.0
2005-12-29 23:24:00,139.532,139.545,139.532,139.545,32500000.0
2005-12-29 23:25:00,139.534,139.534,139.524,139.53,74799998.0
2005-12-29 23:26:00,139.53,139.535,139.519,139.533,154099998.0
2005-12-29 23:27:00,139.544,139.544,139.541,139.541,58500000.0
2005-12-29 23:28:00,139.55,139.555,139.545,139.545,32000000.0
2005-12-29 23:29:00,139.548,139.555,139.545,139.555,97500002.0
2005-12-29 23:30:00,139.552,139.552,139.541,139.544,91900001.0
2005-12-29 23:31:00,139.555,139.568,139.555,139.56,90000000.0
2005-12-29 23:32:00,139.547,139.547,139.543,139.543,68499998.0
2005-12-29 23:33:00,139.541,139.558,139.541,139.558,44600000.0
2005-12-29 23:34:00,139.555,139.563,139.555,139.559,71100000.0
2005-12-29 23:35:00,139.558,139.558,139.533,139.545,90400000.0
2005-12-29 23:36:00,139.536,139.54,139.528,139.539,96300000.0
2005-12-29 23:37:00,139.537,139.55,139.53,139.55,73600000.0
2005-12-29 23:38:00,139.55,139.555,139.545,139.545,143599998.0
2005-12-29 23:39:00,139.553,139.555,139.547,139.555,151800000.0
2005-12-29 23:40:00,139.55,139.553,139.545,139.55,84000000.0
2005-12-29 23:41:00,139.545,139.556,139.545,139.55,76800000.0
2005-12-29 23:42:00,139.559,139.559,139.556,139.556,27200000.0
2005-12-29 23:43:00,139.55,139.553,139.55,139.553,63300000.0
2005-12-29 23:44:00,139.545,139.561,139.545,139.561,76200001.0
2005-12-29 23:45:00,139.557,139.557,139.547,139.556,57200000.0
2005-12-29 23:46:00,139.563,139.563,139.552,139.559,73899998.0
2005-12-29 23:47:00,139.557,139.558,139.551,139.552,64400002.0
2005-12-29 23:48:00,139.545,139.549,139.539,139.543,69600000.0
2005-12-29 23:49:00,139.543,139.547,139.542,139.542,72099999.0
2005-12-29 23:50:00,139.548,139.549,139.542,139.542,25600000.0
2005-12-29 23:51:00,139.536,139.549,139.534,139.546,98100000.0
2005-12-29 23:52:00,139.545,139.55,139.537,139.542,109499999.0
2005-12-29 23:53:00,139.544,139.554,139.541,139.542,93900000.0
2005-12-29 23:54:00,139.538,139.538,139.505,139.51,65799998.0
2005-12-29 23:55:00,139.512,139.512,139.499,139.501,111200002.0
2005-12-29 23:56:00,139.495,139.499,139.481,139.495,259500002.0
2005-12-29 23:57:00,139.492,139.492,139.476,139.479,89400001.0
2005-12-29 23:58:00,139.468,139.506,139.462,139.506,74499999.0
2005-12-29 23:59:00,139.519,139.519,139.514,139.518,76699999.0
2005-12-30 00:00:00,139.502,139.515,139.502,139.51,54100000.0
2005-12-30 00:01:00,139.502,139.506,139.447,139.486,112499999.0
2005-12-30 00:02:00,139.463,139.483,139.445,139.445,164800002.0
2005-12-30 00:03:00,139.446,139.485,139.446,139.481,124700001.0
2005-12-30 00:04:00,139.467,139.482,139.419,139.441,126400002.0
2005-12-30 00:05:00,139.443,139.454,139.398,139.441,95800002.0
2005-12-30 00:06:00,139.397,139.452,139.397,139.441,120399999.0
2005-12-30 00:07:00,139.435,139.481,139.427,139.469,163399996.0
2005-12-30 00:08:00,139.445,139.484,139.438,139.476,34900000.0
2005-12-30 00:09:00,139.493,139.504,139.462,139.473,130700001.0
2005-12-30 00:10:00,139.447,139.471,139.434,139.466,150100004.0
2005-12-30 00:11:00,139.46,139.485,139.452,139.475,112599998.0
2005-12-30 00:12:00,139.473,139.484,139.451,139.484,131100001.0
2005-12-30 00:13:00,139.45,139.48,139.446,139.465,125900002.0
2005-12-30 00:14:00,139.455,139.457,139.411,139.435,178900001.0
2005-12-30 00:15:00,139.457,139.466,139.393,139.465,158600002.0
2005-12-30 00:16:00,139.463,139.474,139.442,139.442,138299997.0
2005-12-30 00:17:00,139.46,139.485,139.46,139.477,56300000.0
2005-12-30 00:18:00,139.452,139.471,139.442,139.442,129700000.0
2005-12-30 00:19:00,139.45,139.466,139.446,139.454,100200000.0
2005-12-30 00:20:00,139.422,139.485,139.422,139.474,87299999.0
2005-12-30 00:21:00,139.445,139.47,139.434,139.444,66900000.0
2005-12-30 00:22:00,139.462,139.481,139.45,139.462,97800000.0
2005-12-30 00:23:00,139.479,139.501,139.455,139.476,92000000.0
2005-12-30 00:24:00,139.447,139.512,139.447,139.506,68399999.0
2005-12-30 00:25:00,139.498,139.536,139.476,139.512,133000000.0
2005-12-30 00:26:00,139.481,139.506,139.458,139.485,85499999.0
2005-12-30 00:27:00,139.469,139.513,139.459,139.485,62699999.0
2005-12-30 00:28:00,139.507,139.514,139.489,139.491,103100000.0
2005-12-30 00:29:00,139.519,139.525,139.518,139.522,74699998.0
2005-12-30 00:30:00,139.52,139.525,139.515,139.52,96299998.0
2005-12-30 00:31:00,139.482,139.491,139.429,139.434,84400002.0
2005-12-30 00:32:00,139.416,139.467,139.416,139.435,78300002.0
2005-12-30 00:33:00,139.455,139.477,139.441,139.467,103099999.0
2005-12-30 00:34:00,139.485,139.485,139.436,139.457,163599995.0
2005-12-30 00:35:00,139.472,139.48,139.424,139.466,31400000.0
2005-12-30 00:36:00,139.458,139.491,139.447,139.491,199099999.0
2005-12-30 00:37:00,139.49,139.498,139.451,139.469,126300001.0
2005-12-30 00:38:00,139.413,139.461,139.401,139.442,68000000.0
2005-12-30 00:39:00,139.44,139.444,139.41,139.437,107999998.0
2005-12-30 00:40:00,139.408,139.445,139.401,139.43,166000000.0
2005-12-30 00:41:00,139.432,139.439,139.413,139.427,106600000.0
2005-12-30 00:42:00,139.393,139.448,139.393,139.443,108799998.0
2005-12-30 00:43:00,139.423,139.46,139.416,139.44,86000000.0
2005-12-30 00:44:00,139.415,139.434,139.406,139.431,51000000.0
2005-12-30 00:45:00,139.433,139.449,139.413,139.447,139399997.0
2005-12-30 00:46:00,139.413,139.441,139.413,139.435,34600001.0
2005-12-30 00:47:00,139.45,139.461,139.404,139.404,92700001.0
2005-12-30 00:48:00,139.39,139.45,139.387,139.443,125499997.0
2005-12-30 00:49:00,139.442,139.442,139.407,139.407,115099998.0
2005-12-30 00:50:00,139.401,139.433,139.401,139.428,134000002.0
2005-12-30 00:51:00,139.518,139.518,139.448,139.448,152699998.0
2005-12-30 00:52:00,139.44,139.447,139.435,139.445,54400000.0
2005-12-30 00:53:00,139.443,139.443,139.44,139.44,52000000.0
2005-12-30 00:54:00,139.44,139.445,139.435,139.44,86099999.0
2005-12-30 00:55:00,139.455,139.481,139.446,139.45,115399999.0
2005-12-30 00:56:00,139.455,139.461,139.426,139.428,126100000.0
2005-12-30 00:57:00,139.434,139.454,139.433,139.45,77099999.0
2005-12-30 00:58:00,139.412,139.452,139.405,139.447,73900001.0
2005-12-30 00:59:00,139.448,139.456,139.438,139.445,165599998.0
2005-12-30 01:00:00,139.427,139.454,139.419,139.435,179300000.0
2005-12-30 01:01:00,139.446,139.476,139.446,139.47,51100000.0
2005-12-30 01:02:00,139.451,139.5,139.451,139.5,51900000.0
2005-12-30 01:03:00,139.491,139.491,139.455,139.472,92400000.0
2005-12-30 01:04:00,139.453,139.48,139.451,139.461,74200000.0
2005-12-30 01:05:00,139.455,139.467,139.431,139.459,135599998.0
2005-12-30 01:06:00,139.45,139.478,139.439,139.475,121899999.0
2005-12-30 01:07:00,139.475,139.477,139.443,139.449,58800000.0
2005-12-30 01:08:00,139.433,139.47,139.431,139.47,111399998.0
2005-12-30 01:09:00,139.475,139.481,139.448,139.464,59200000.0
2005-12-30 01:10:00,139.433,139.461,139.422,139.451,93700001.0
2005-12-30 01:11:00,139.453,139.458,139.425,139.428,108400001.0
2005-12-30 01:12:00,139.417,139.428,139.399,139.428,105100001.0
2005-12-30 01:13:00,139.437,139.442,139.398,139.437,152300000.0
2005-12-30 01:14:00,139.43,139.438,139.408,139.428,36700000.0
2005-12-30 01:15:00,139.448,139.455,139.445,139.448,105000000.0
2005-12-30 01:16:00,139.455,139.455,139.445,139.455,188399998.0
2005-12-30 01:17:00,139.448,139.455,139.443,139.443,90800000.0
2005-12-30 01:18:00,139.453,139.453,139.45,139.45,72399998.0
2005-12-30 01:19:00,139.454,139.468,139.454,139.464,99699999.0
2005-12-30 01:20:00,139.469,139.469,139.462,139.468,28000000.0
2005-12-30 01:21:00,139.453,139.466,139.448,139.448,38399999.0
2005-12-30 01:22:00,139.445,139.453,139.442,139.443,112199998.0
2005-12-30 01:23:00,139.44,139.443,139.428,139.439,53000000.0
2005-12-30 01:24:00,139.435,139.445,139.43,139.43,14400000.0
2005-12-30 01:25:00,139.445,139.466,139.445,139.453,66899999.0
2005-12-30 01:26:00,139.455,139.467,139.446,139.467,170099999.0
2005-12-30 01:27:00,139.492,139.502,139.492,139.5,57499998.0
2005-12-30 01:28:00,139.485,139.485,139.457,139.457,145700001.0
2005-12-30 01:29:00,139.47,139.478,139.47,139.474,69200000.0
2005-12-30 01:30:00,139.467,139.473,139.451,139.473,106900001.0
2005-12-30 01:31:00,139.47,139.475,139.467,139.475,84000000.0
2005-12-30 01:32:00,139.467,139.468,139.464,139.468,77900001.0
2005-12-30 01:33:00,139.46,139.465,139.455,139.46,112800001.0
2005-12-30 01:34:00,139.468,139.468,139.45,139.458,104000001.0
2005-12-30 01:35:00,139.465,139.465,139.455,139.465,147000000.0
2005-12-30 01:36:00,139.465,139.468,139.443,139.443,107900000.0
2005-12-30 01:37:00,139.439,139.447,139.434,139.447,78299999.0
2005-12-30 01:38:00,139.454,139.469,139.454,139.469,92600000.0
2005-12-30 01:39:00,139.474,139.481,139.467,139.48,79500000.0
2005-12-30 01:40:00,139.478,139.478,139.468,139.478,98099998.0
2005-12-30 01:41:00,139.481,139.489,139.481,139.482,64799998.0
2005-12-30 01:42:00,139.49,139.508,139.49,139.508,137600002.0
2005-12-30 01:43:00,139.501,139.512,139.501,139.508,47999999.0
2005-12-30 01:44:00,139.517,139.547,139.517,139.525,64700001.0
2005-12-30 01:45:00,139.515,139.537,139.507,139.537,134800003.0
2005-12-30 01:46:00,139.539,139.539,139.528,139.53,146899999.0
2005-12-30 01:47:00,139.527,139.546,139.527,139.545,99900000.0
2005-12-30 01:48:00,139.54,139.551,139.532,139.547,131100003.0
2005-12-30 01:49:00,139.552,139.568,139.551,139.568,37600000.0
2005-12-30 01:50:00,139.559,139.567,139.553,139.56,81700001.0
2005-12-30 01:51:00,139.551,139.563,139.551,139.552,86299999.0
2005-12-30 01:52:00,139.555,139.555,139.539,139.553,64100000.0
2005-12-30 01:53:00,139.558,139.562,139.55,139.56,82399999.0
2005-12-30 01:54:00,139.569,139.573,139.561,139.561,55200000.0
2005-12-30 01:55:00,139.574,139.577,139.565,139.577,179200000.0
2005-12-30 01:56:00,139.575,139.593,139.575,139.589,142699998.0
2005-12-30 01:57:00,139.589,139.603,139.589,139.603,63800001.0
2005-12-30 01:58:00,139.611,139.611,139.609,139.609,15000000.0
2005-12-30 01:59:00,139.61,139.615,139.593,139.607,80699998.0
2005-12-30 02:00:00,139.608,139.608,139.593,139.593,68000000.0
2005-12-30 02:01:00,139.598,139.599,139.588,139.588,158700001.0
2005-12-30 02:02:00,139.588,139.589,139.581,139.583,82999999.0
2005-12-30 02:03:00,139.587,139.587,139.57,139.576,149600000.0
2005-12-30 02:04:00,139.567,139.58,139.551,139.551,53500001.0
2005-12-30 02:05:00,139.545,139.558,139.544,139.544,71200000.0
2005-12-30 02:06:00,139.548,139.555,139.548,139.553,95100000.0
2005-12-30 02:07:00,139.555,139.578,139.555,139.565,74000001.0
2005-12-30 02:08:00,139.573,139.582,139.57,139.57,78400000.0
2005-12-30 02:09:00,139.58,139.588,139.58,139.588,28000000.0
2005-12-30 02:10:00,139.582,139.585,139.564,139.585,69200000.0
2005-12-30 02:11:00,139.588,139.615,139.585,139.605,141500000.0
2005-12-30 02:12:00,139.607,139.621,139.607,139.609,143600005.0
2005-12-30 02:13:00,139.617,139.643,139.617,139.643,28900000.0
2005-12-30 02:14:00,139.649,139.673,139.649,139.668,124100001.0
2005-12-30 02:15:00,139.683,139.685,139.668,139.676,76299999.0
2005-12-30 02:16:00,139.683,139.694,139.676,139.676,68499999.0
2005-12-30 02:17:00,139.67,139.678,139.658,139.678,75899998.0
2005-12-30 02:18:00,139.677,139.681,139.665,139.681,53000000.0
2005-12-30 02:19:00,139.673,139.673,139.66,139.662,118299998.0
2005-12-30 02:20:00,139.661,139.661,139.625,139.625,84099999.0
2005-12-30 02:21:00,139.632,139.653,139.632,139.644,146599999.0
2005-12-30 02:22:00,139.649,139.66,139.647,139.657,92600000.0
2005-12-30 02:23:00,139.655,139.655,139.644,139.644,112699999.0
2005-12-30 02:24:00,139.65,139.651,139.644,139.648,98499998.0
2005-12-30 02:25:00,139.631,139.631,139.626,139.629,33300000.0
2005-12-30 02:26:00,139.625,139.638,139.619,139.638,125700000.0
2005-12-30 02:27:00,139.643,139.647,139.643,139.647,60099999.0
2005-12-30 02:28:00,139.647,139.652,139.642,139.642,60500001.0
2005-12-30 02:29:00,139.635,139.645,139.635,139.64,85799999.0
2005-12-30 02:30:00,139.635,139.653,139.63,139.653,39799999.0
2005-12-30 02:31:00,139.672,139.672,139.654,139.66,54400000.0
2005-12-30 02:32:00,139.662,139.678,139.661,139.663,34400000.0
2005-12-30 02:33:00,139.666,139.679,139.666,139.671,113600000.0
2005-12-30 02:34:00,139.658,139.672,139.656,139.672,70400000.0
2005-12-30 02:35:00,139.672,139.681,139.67,139.68,59100000.0
2005-12-30 02:36:00,139.668,139.672,139.658,139.669,69099999.0
2005-12-30 02:37:00,139.671,139.68,139.667,139.67,115900001.0
2005-12-30 02:38:00,139.672,139.673,139.662,139.673,85800002.0
2005-12-30 02:39:00,139.67,139.67,139.67,139.67,57499998.0
2005-12-30 02:40:00,139.674,139.684,139.673,139.673,138199997.0
2005-12-30 02:41:00,139.677,139.684,139.673,139.673,54400001.0
2005-12-30 02:42:00,139.667,139.688,139.667,139.687,40800001.0
2005-12-30 02:43:00,139.68,139.686,139.678,139.686,14000000.0
2005-12-30 02:44:00,139.683,139.683,139.661,139.67,61600001.0
2005-12-30 02:45:00,139.67,139.675,139.668,139.67,89999999.0
2005-12-30 02:46:00,139.676,139.687,139.674,139.687,156300003.0
2005-12-30 02:47:00,139.688,139.688,139.659,139.685,64600001.0
2005-12-30 02:48:00,139.686,139.686,139.673,139.673,40700000.0
2005-12-30 02:49:00,139.677,139.69,139.677,139.69,59000001.0
2005-12-30 02:50:00,139.695,139.708,139.695,139.699,90299999.0
2005-12-30 02:51:00,139.695,139.702,139.694,139.696,100199999.0
2005-12-30 02:52:00,139.694,139.703,139.689,139.703,92700002.0
2005-12-30 02:53:00,139.698,139.698,139.686,139.692,94500001.0
2005-12-30 02:54:00,139.701,139.75,139.701,139.75,30400000.0
2005-12-30 02:55:00,139.738,139.738,139.71,139.72,58000000.0
2005-12-30 02:56:00,139.734,139.759,139.73,139.73,141900002.0
2005-12-30 02:57:00,139.733,139.733,139.722,139.726,166199998.0
2005-12-30 02:58:00,139.725,139.736,139.714,139.736,37599999.0
2005-12-30 02:59:00,139.763,139.789,139.755,139.777,101000000.0
2005-12-30 03:00:00,139.788,139.814,139.788,139.803,147000000.0
2005-12-30 03:01:00,139.799,139.799,139.776,139.793,78599999.0
2005-12-30 03:02:00,139.793,139.811,139.793,139.8,88799999.0
2005-12-30 03:03:00,139.796,139.796,139.779,139.78,54700000.0
2005-12-30 03:04:00,139.773,139.779,139.741,139.741,127800000.0
2005-12-30 03:05:00,139.746,139.761,139.746,139.75,153300001.0
2005-12-30 03:06:00,139.752,139.765,139.736,139.751,61900000.0
2005-12-30 03:07:00,139.754,139.771,139.754,139.761,65000001.0
2005-12-30 03:08:00,139.76,139.769,139.73,139.73,23900000.0
2005-12-30 03:09:00,139.735,139.769,139.735,139.767,113299999.0
2005-12-30 03:10:00,139.785,139.788,139.785,139.788,39200001.0
2005-12-30 03:11:00,139.807,139.807,139.781,139.782,59700000.0
2005-12-30 03:12:00,139.777,139.805,139.777,139.786,101500001.0
2005-12-30 03:13:00,139.789,139.804,139.784,139.804,110000000.0
2005-12-30 03:14:00,139.803,139.803,139.786,139.786,79700000.0
2005-12-30 03:15:00,139.796,139.8,139.779,139.789,150200000.0
2005-12-30 03:16:00,139.792,139.793,139.755,139.755,185499997.0
2005-12-30 03:17:00,139.745,139.756,139.731,139.745,117300001.0
2005-12-30 03:18:00,139.752,139.752,139.74,139.748,124400001.0
2005-12-30 03:19:00,139.753,139.756,139.723,139.723,115899999.0
2005-12-30 03:20:00,139.719,139.728,139.667,139.667,111600002.0
2005-12-30 03:21:00,139.669,139.682,139.618,139.618,196099995.0
2005-12-30 03:22:00,139.61,139.613,139.596,139.596,121300003.0
2005-12-30 03:23:00,139.588,139.617,139.588,139.617,74999998.0
2005-12-30 03:24:00,139.634,139.646,139.634,139.641,93000000.0
2005-12-30 03:25:00,139.638,139.638,139.63,139.631,157699998.0
2005-12-30 03:26:00,139.623,139.623,139.593,139.6,56100000.0
2005-12-30 03:27:00,139.605,139.623,139.605,139.613,78499998.0
2005-12-30 03:28:00,139.622,139.645,139.622,139.636,131600003.0
2005-12-30 03:29:00,139.626,139.626,139.607,139.618,119200003.0
2005-12-30 03:30:00,139.613,139.631,139.613,139.631,81300000.0
2005-12-30 03:31:00,139.626,139.626,139.603,139.605,71100001.0
2005-12-30 03:32:00,139.593,139.608,139.58,139.595,111100001.0
2005-12-30 03:33:00,139.581,139.581,139.54,139.557,74100000.0
2005-12-30 03:34:00,139.55,139.591,139.549,139.591,38700000.0
2005-12-30 03:35:00,139.606,139.615,139.601,139.609,74700000.0
2005-12-30 03:36:00,139.63,139.631,139.614,139.614,56700000.0
2005-12-30 03:37:00,139.621,139.638,139.621,139.631,85199999.0
2005-12-30 03:38:00,139.627,139.635,139.612,139.614,81900001.0
2005-12-30 03:39:00,139.625,139.644,139.625,139.644,116800000.0
2005-12-30 03:40:00,139.642,139.642,139.629,139.642,112700002.0
2005-12-30 03:41:00,139.645,139.652,139.645,139.649,86599998.0
2005-12-30 03:42:00,139.65,139.65,139.631,139.64,48699999.0
2005-12-30 03:43:00,139.644,139.644,139.641,139.641,8800000.0
2005-12-30 03:44:00,139.654,139.659,139.652,139.655,80699999.0
2005-12-30 03:45:00,139.658,139.662,139.647,139.662,108699998.0
2005-12-30 03:46:00,139.662,139.662,139.648,139.662,29900000.0
2005-12-30 03:47:00,139.663,139.673,139.663,139.673,54400001.0
2005-12-30 03:48:00,139.675,139.676,139.662,139.67,132200001.0
2005-12-30 03:49:00,139.671,139.676,139.665,139.676,45499999.0
2005-12-30 03:50:00,139.666,139.676,139.66,139.675,148700000.0
2005-12-30 03:51:00,139.693,139.702,139.693,139.702,23200000.0
2005-12-30 03:52:00,139.714,139.727,139.714,139.72,165700000.0
2005-12-30 03:53:00,139.716,139.732,139.705,139.722,54399999.0
2005-12-30 03:54:00,139.713,139.714,139.704,139.71,86200000.0
2005-12-30 03:55:00,139.695,139.695,139.695,139.695,40400002.0
2005-12-30 03:56:00,139.683,139.692,139.683,139.69,51600000.0
2005-12-30 03:57:00,139.69,139.691,139.68,139.689,55800000.0
2005-12-30 03:58:00,139.686,139.688,139.662,139.662,85700002.0
2005-12-30 03:59:00,139.655,139.668,139.655,139.668,58200002.0
2005-12-30 04:00:00,139.668,139.671,139.663,139.669,92600001.0
2005-12-30 04:01:00,139.663,139.663,139.646,139.657,77099999.0
2005-12-30 04:02:00,139.664,139.672,139.662,139.663,107100003.0
2005-12-30 04:03:00,139.669,139.669,139.659,139.659,11100000.0
2005-12-30 04:04:00,139.665,139.67,139.665,139.67,17600000.0
2005-12-30 04:05:00,139.67,139.688,139.67,139.688,5700000.0
2005-12-30 04:06:00,139.702,139.716,139.702,139.706,102800001.0
2005-12-30 04:07:00,139.702,139.702,139.675,139.675,85500000.0
2005-12-30 04:08:00,139.675,139.675,139.665,139.67,144399997.0
2005-12-30 04:09:00,139.667,139.697,139.667,139.696,182600001.0
2005-12-30 04:10:00,139.698,139.698,139.69,139.691,58400000.0
2005-12-30 04:11:00,139.691,139.702,139.691,139.701,58699999.0
2005-12-30 04:12:00,139.695,139.705,139.695,139.695,55100000.0
2005-12-30 04:13:00,139.7,139.702,139.7,139.7,94199999.0
2005-12-30 04:14:00,139.698,139.718,139.698,139.707,94100001.0
2005-12-30 04:15:00,139.708,139.708,139.702,139.702,79000000.0
2005-12-30 04:16:00,139.71,139.723,139.71,139.71,65000000.0
2005-12-30 04:17:00,139.715,139.777,139.708,139.775,134699998.0
2005-12-30 04:18:00,139.765,139.765,139.751,139.757,34600000.0
2005-12-30 04:19:00,139.762,139.765,139.757,139.76,130100000.0
2005-12-30 04:20:00,139.77,139.781,139.75,139.75,56000000.0
2005-12-30 04:21:00,139.748,139.755,139.708,139.708,130699999.0
2005-12-30 04:22:00,139.699,139.723,139.699,139.723,156499997.0
2005-12-30 04:23:00,139.729,139.745,139.729,139.745,120300002.0
2005-12-30 04:24:00,139.744,139.764,139.735,139.764,161900000.0
2005-12-30 04:25:00,139.768,139.774,139.765,139.77,119399999.0
2005-12-30 04:26:00,139.772,139.772,139.763,139.763,31500000.0
2005-12-30 04:27:00,139.758,139.773,139.754,139.754,149200002.0
2005-12-30 04:28:00,139.75,139.756,139.742,139.745,47400000.0
2005-12-30 04:29:00,139.735,139.745,139.733,139.733,132999997.0
2005-12-30 04:30:00,139.732,139.742,139.72,139.734,77700000.0
2005-12-30 04:31:00,139.739,139.758,139.732,139.744,150299999.0
2005-12-30 04:32:00,139.746,139.749,139.734,139.745,98099998.0
2005-12-30 04:33:00,139.75,139.756,139.742,139.742,75999998.0
2005-12-30 04:34:00,139.745,139.758,139.745,139.75,182500004.0
2005-12-30 04:35:00,139.748,139.757,139.748,139.757,15100000.0
2005-12-30 04:36:00,139.757,139.757,139.741,139.741,43999999.0
2005-12-30 04:37:00,139.741,139.751,139.74,139.741,101700000.0
2005-12-30 04:38:00,139.75,139.75,139.747,139.75,12700000.0
2005-12-30 04:39:00,139.762,139.762,139.742,139.742,74500000.0
2005-12-30 04:40:00,139.747,139.762,139.745,139.762,112599997.0
2005-12-30 04:41:00,139.76,139.767,139.745,139.757,125099999.0
2005-12-30 04:42:00,139.749,139.76,139.747,139.751,88700000.0
2005-12-30 04:43:00,139.752,139.752,139.734,139.734,18300000.0
2005-12-30 04:44:00,139.74,139.762,139.737,139.762,61600000.0
2005-12-30 04:45:00,139.76,139.77,139.74,139.74,64599999.0
2005-12-30 04:46:00,139.746,139.761,139.746,139.751,53299999.0
2005-12-30 04:47:00,139.749,139.752,139.735,139.741,58400001.0
2005-12-30 04:48:00,139.75,139.755,139.75,139.755,75899998.0
2005-12-30 04:49:00,139.769,139.775,139.757,139.775,127000002.0
2005-12-30 04:50:00,139.778,139.784,139.771,139.775,126400000.0
2005-12-30 04:51:00,139.788,139.793,139.786,139.79,31999999.0
2005-12-30 04:52:00,139.779,139.781,139.773,139.781,85399999.0
2005-12-30 04:53:00,139.782,139.782,139.778,139.778,9300000.0
2005-12-30 04:54:00,139.766,139.766,139.74,139.74,60000002.0
2005-12-30 04:55:00,139.733,139.733,139.709,139.709,53700001.0
2005-12-30 04:56:00,139.714,139.727,139.714,139.715,100900001.0
2005-12-30 04:57:00,139.723,139.723,139.708,139.718,100800000.0
2005-12-30 04:58:00,139.724,139.726,139.724,139.726,14400000.0
2005-12-30 04:59:00,139.727,139.738,139.727,139.736,83100002.0
2005-12-30 05:00:00,139.742,139.748,139.728,139.735,69000001.0
2005-12-30 05:01:00,139.734,139.746,139.734,139.74,115399998.0
2005-12-30 05:02:00,139.734,139.75,139.732,139.744,156400001.0
2005-12-30 05:03:00,139.762,139.762,139.749,139.755,45600000.0
2005-12-30 05:04:00,139.758,139.776,139.758,139.768,93599999.0
2005-12-30 05:05:00,139.765,139.768,139.765,139.768,47399999.0
2005-12-30 05:06:00,139.758,139.767,139.754,139.754,79900001.0
2005-12-30 05:07:00,139.748,139.748,139.729,139.737,116599998.0
2005-12-30 05:08:00,139.737,139.75,139.737,139.748,33500001.0
2005-12-30 05:09:00,139.758,139.759,139.752,139.759,19200000.0
2005-12-30 05:10:00,139.747,139.747,139.739,139.746,129499999.0
2005-12-30 05:11:00,139.741,139.756,139.734,139.745,83900000.0
2005-12-30 05:12:00,139.738,139.748,139.738,139.741,26900000.0
2005-12-30 05:13:00,139.74,139.75,139.725,139.725,67499999.0
2005-12-30 05:14:00,139.745,139.751,139.734,139.734,79800000.0
2005-12-30 05:15:00,139.734,139.748,139.734,139.739,107600001.0
2005-12-30 05:16:00,139.734,139.734,139.601,139.601,82199998.0
2005-12-30 05:17:00,139.578,139.613,139.555,139.555,77000000.0
2005-12-30 05:18:00,139.537,139.537,139.461,139.461,80800000.0
2005-12-30 05:19:00,139.455,139.475,139.451,139.475,47999999.0
2005-12-30 05:20:00,139.487,139.487,139.457,139.457,82300001.0
2005-12-30 05:21:00,139.444,139.444,139.405,139.405,117199998.0
2005-12-30 05:22:00,139.387,139.404,139.376,139.404,98699997.0
2005-12-30 05:23:00,139.385,139.401,139.367,139.372,179000001.0
2005-12-30 05:24:00,139.35,139.35,139.288,139.288,42600001.0
2005-12-30 05:25:00,139.268,139.307,139.268,139.307,57399999.0
2005-12-30 05:26:00,139.308,139.322,139.292,139.322,40800000.0
2005-12-30 05:27:00,139.328,139.328,139.317,139.317,20800000.0
2005-12-30 05:28:00,139.31,139.327,139.302,139.325,65000000.0
2005-12-30 05:29:00,139.333,139.36,139.316,139.36,50899999.0
2005-12-30 05:30:00,139.35,139.35,139.346,139.346,40700000.0
2005-12-30 05:31:00,139.34,139.348,139.337,139.34,74399999.0
2005-12-30 05:32:00,139.315,139.315,139.272,139.272,104500001.0
2005-12-30 05:33:00,139.275,139.278,139.265,139.275,140599999.0
2005-12-30 05:34:00,139.252,139.252,139.245,139.245,12800000.0
2005-12-30 05:35:00,139.237,139.244,139.198,139.21,123099997.0
2005-12-30 05:36:00,139.228,139.228,139.106,139.111,82299999.0
2005-12-30 05:37:00,139.098,139.132,139.088,139.129,56000000.0
2005-12-30 05:38:00,139.132,139.132,139.1,139.107,76900000.0
2005-12-30 05:39:00,139.115,139.119,139.073,139.081,125300000.0
2005-12-30 05:40:00,139.071,139.071,138.967,138.967,79899999.0
2005-12-30 05:41:00,138.995,139.069,138.995,139.062,64799999.0
2005-12-30 05:42:00,139.049,139.059,139.037,139.059,131800003.0
2005-12-30 05:43:00,139.062,139.106,139.062,139.08,116000000.0
2005-12-30 05:44:00,139.088,139.154,139.088,139.154,64900000.0
2005-12-30 05:45:00,139.168,139.214,139.164,139.205,90300000.0
2005-12-30 05:46:00,139.183,139.224,139.178,139.224,168599998.0
2005-12-30 05:47:00,139.221,139.224,139.215,139.22,48800000.0
2005-12-30 05:48:00,139.218,139.218,139.196,139.2,71300000.0
2005-12-30 05:49:00,139.212,139.221,139.187,139.195,73700000.0
2005-12-30 05:50:00,139.203,139.204,139.173,139.189,154899999.0
2005-12-30 05:51:00,139.205,139.225,139.205,139.206,29700000.0
2005-12-30 05:52:00,139.195,139.235,139.195,139.225,98900000.0
2005-12-30 05:53:00,139.229,139.229,139.214,139.217,138400002.0
2005-12-30 05:54:00,139.208,139.208,139.183,139.183,139399998.0
2005-12-30 05:55:00,139.173,139.173,139.157,139.173,82900000.0
2005-12-30 05:56:00,139.183,139.198,139.183,139.197,69599999.0
2005-12-30 05:57:00,139.188,139.204,139.183,139.199,62500000.0
2005-12-30 05:58:00,139.213,139.215,139.199,139.206,63999999.0
2005-12-30 05:59:00,139.213,139.249,139.209,139.23,162300002.0
2005-12-30 06:00:00,139.212,139.221,139.206,139.213,98799997.0
2005-12-30 06:01:00,139.21,139.222,139.21,139.222,15900000.0
2005-12-30 06:02:00,139.199,139.199,139.16,139.16,23400000.0
2005-12-30 06:03:00,139.158,139.158,139.142,139.144,83500000.0
2005-12-30 06:04:00,139.16,139.175,139.16,139.175,16800000.0
2005-12-30 06:05:00,139.19,139.213,139.18,139.213,56400000.0
2005-12-30 06:06:00,139.218,139.235,139.213,139.228,90499998.0
2005-12-30 06:07:00,139.218,139.235,139.201,139.233,140800002.0
2005-12-30 06:08:00,139.247,139.251,139.236,139.244,130300000.0
2005-12-30 06:09:00,139.243,139.258,139.243,139.25,28600000.0
2005-12-30 06:10:00,139.23,139.23,139.179,139.182,74000000.0
2005-12-30 06:11:00,139.183,139.191,139.172,139.178,82800000.0
2005-12-30 06:12:00,139.185,139.208,139.185,139.207,76000000.0
2005-12-30 06:13:00,139.207,139.212,139.198,139.198,83500001.0
2005-12-30 06:14:00,139.201,139.201,139.184,139.184,68699999.0
2005-12-30 06:15:00,139.19,139.19,139.178,139.178,72800000.0
2005-12-30 06:16:00,139.178,139.18,139.169,139.173,73399999.0
2005-12-30 06:17:00,139.166,139.166,139.149,139.163,44000000.0
2005-12-30 06:18:00,139.161,139.193,139.161,139.193,48000000.0
2005-12-30 06:19:00,139.202,139.202,139.176,139.178,133800002.0
2005-12-30 06:20:00,139.183,139.183,139.166,139.182,88499998.0
2005-12-30 06:21:00,139.196,139.231,139.196,139.231,21300000.0
2005-12-30 06:22:00,139.237,139.246,139.233,139.234,57300000.0
2005-12-30 06:23:00,139.249,139.296,139.249,139.277,126899999.0
2005-12-30 06:24:00,139.278,139.296,139.278,139.296,80400000.0
2005-12-30 06:25:00,139.299,139.317,139.293,139.317,118400000.0
2005-12-30 06:26:00,139.324,139.336,139.324,139.336,50899999.0
2005-12-30 06:27:00,139.348,139.351,139.339,139.342,74400000.0
2005-12-30 06:28:00,139.342,139.346,139.324,139.329,125099999.0
2005-12-30 06:29:00,139.329,139.329,139.321,139.321,48700000.0
2005-12-30 06:30:00,139.317,139.33,139.316,139.316,38400000.0
2005-12-30 06:31:00,139.313,139.333,139.313,139.321,86300001.0
2005-12-30 06:32:00,139.312,139.32,139.288,139.295,99099999.0
2005-12-30 06:33:00,139.28,139.28,139.247,139.247,54400000.0
2005-12-30 06:34:00,139.241,139.241,139.223,139.226,129999998.0
2005-12-30 06:35:00,139.229,139.249,139.229,139.246,55700000.0
2005-12-30 06:36:00,139.241,139.244,139.2,139.21,118000000.0
2005-12-30 06:37:00,139.214,139.243,139.214,139.224,79900000.0
2005-12-30 06:38:00,139.224,139.238,139.224,139.225,77800000.0
2005-12-30 06:39:00,139.232,139.232,139.215,139.215,79599998.0
2005-12-30 06:40:00,139.21,139.215,139.198,139.198,135100000.0
2005-12-30 06:41:00,139.192,139.2,139.192,139.2,102700000.0
2005-12-30 06:42:00,139.198,139.211,139.191,139.2,108900000.0
2005-12-30 06:43:00,139.2,139.201,139.189,139.201,94700000.0
2005-12-30 06:44:00,139.215,139.215,139.205,139.205,117600003.0
2005-12-30 06:45:00,139.207,139.219,139.198,139.201,91300000.0
2005-12-30 06:46:00,139.201,139.228,139.2,139.214,176099998.0
2005-12-30 06:47:00,139.217,139.229,139.213,139.214,106200002.0
2005-12-30 06:48:00,139.226,139.23,139.226,139.23,163099996.0
2005-12-30 06:49:00,139.232,139.242,139.228,139.242,70299999.0
2005-12-30 06:50:00,139.232,139.234,139.205,139.22,70799999.0
2005-12-30 06:51:00,139.219,139.224,139.203,139.224,48600000.0
2005-12-30 06:52:00,139.23,139.248,139.228,139.228,115400003.0
2005-12-30 06:53:00,139.233,139.248,139.232,139.246,43199999.0
2005-12-30 06:54:00,139.249,139.25,139.235,139.238,71800000.0
2005-12-30 06:55:00,139.237,139.244,139.229,139.235,72400000.0
2005-12-30 06:56:00,139.242,139.242,139.227,139.23,102400000.0
2005-12-30 06:57:00,139.233,139.247,139.229,139.247,100999999.0
2005-12-30 06:58:00,139.243,139.254,139.236,139.239,90900000.0
2005-12-30 06:59:00,139.238,139.24,139.223,139.223,99899999.0
2005-12-30 07:00:00,139.228,139.233,139.222,139.23,113499999.0
2005-12-30 07:01:00,139.227,139.247,139.227,139.247,41900000.0
2005-12-30 07:02:00,139.243,139.246,139.228,139.228,100000000.0
2005-12-30 07:03:00,139.236,139.249,139.236,139.242,181800003.0
2005-12-30 07:04:00,139.24,139.243,139.237,139.238,81300000.0
2005-12-30 07:05:00,139.226,139.251,139.226,139.248,50400000.0
2005-12-30 07:06:00,139.251,139.259,139.249,139.249,76200001.0
2005-12-30 07:07:00,139.257,139.262,139.257,139.258,18200000.0
2005-12-30 07:08:00,139.263,139.273,139.253,139.26,76400000.0
2005-12-30 07:09:00,139.267,139.276,139.257,139.269,79099999.0
2005-12-30 07:10:00,139.277,139.283,139.275,139.283,43100000.0
2005-12-30 07:11:00,139.277,139.277,139.254,139.254,175099997.0
2005-12-30 07:12:00,139.257,139.269,139.257,139.269,62299999.0
2005-12-30 07:13:00,139.268,139.292,139.265,139.291,111500000.0
2005-12-30 07:14:00,139.287,139.292,139.269,139.279,75799999.0
2005-12-30 07:15:00,139.268,139.268,139.235,139.235,108900002.0
2005-12-30 07:16:00,139.238,139.256,139.238,139.244,122399998.0
2005-12-30 07:17:00,139.232,139.233,139.217,139.233,25400000.0
2005-12-30 07:18:00,139.228,139.23,139.228,139.23,84900001.0
2005-12-30 07:19:00,139.223,139.223,139.222,139.223,15200000.0
2005-12-30 07:20:00,139.212,139.232,139.212,139.232,19900000.0
2005-12-30 07:21:00,139.235,139.235,139.225,139.225,63199998.0
2005-12-30 07:22:00,139.224,139.234,139.218,139.227,65799999.0
2005-12-30 07:23:00,139.232,139.239,139.221,139.239,99899998.0
2005-12-30 07:24:00,139.237,139.237,139.226,139.229,49100000.0
2005-12-30 07:25:00,139.224,139.237,139.223,139.225,92499999.0
2005-12-30 07:26:00,139.231,139.239,139.231,139.237,113500002.0
2005-12-30 07:27:00,139.238,139.245,139.23,139.232,86300000.0
2005-12-30 07:28:00,139.235,139.251,139.231,139.25,128300000.0
2005-12-30 07:29:00,139.252,139.254,139.239,139.243,71499999.0
2005-12-30 07:30:00,139.248,139.25,139.248,139.25,57499999.0
2005-12-30 07:31:00,139.252,139.252,139.248,139.25,24700000.0
2005-12-30 07:32:00,139.243,139.251,139.232,139.232,107899999.0
2005-12-30 07:33:00,139.232,139.24,139.225,139.225,49100000.0
2005-12-30 07:34:00,139.225,139.225,139.211,139.213,113100000.0
2005-12-30 07:35:00,139.193,139.219,139.192,139.207,114299999.0
2005-12-30 07:36:00,139.218,139.22,139.202,139.212,158299998.0
2005-12-30 07:37:00,139.21,139.223,139.21,139.217,119200000.0
2005-12-30 07:38:00,139.221,139.227,139.206,139.213,222299998.0
2005-12-30 07:39:00,139.215,139.238,139.215,139.23,141600001.0
2005-12-30 07:40:00,139.23,139.265,139.23,139.265,94100001.0
2005-12-30 07:41:00,139.263,139.268,139.245,139.245,107499999.0
2005-12-30 07:42:00,139.233,139.245,139.233,139.245,94599999.0
2005-12-30 07:43:00,139.248,139.258,139.238,139.258,136199999.0
2005-12-30 07:44:00,139.264,139.27,139.248,139.248,78100001.0
2005-12-30 07:45:00,139.239,139.249,139.237,139.241,45000000.0
2005-12-30 07:46:00,139.243,139.243,139.24,139.24,4100000.0
2005-12-30 07:47:00,139.235,139.235,139.221,139.23,48000000.0
2005-12-30 07:48:00,139.232,139.241,139.229,139.229,90499998.0
2005-12-30 07:49:00,139.237,139.252,139.237,139.252,30400000.0
2005-12-30 07:50:00,139.258,139.258,139.252,139.258,116500001.0
2005-12-30 07:51:00,139.251,139.257,139.25,139.257,59500000.0
2005-12-30 07:52:00,139.252,139.267,139.248,139.257,180999998.0
2005-12-30 07:53:00,139.26,139.265,139.26,139.265,50800000.0
2005-12-30 07:54:00,139.26,139.27,139.26,139.269,33700000.0
2005-12-30 07:55:00,139.257,139.265,139.257,139.265,68700000.0
2005-12-30 07:56:00,139.259,139.268,139.249,139.255,76500001.0
2005-12-30 07:57:00,139.265,139.276,139.265,139.268,57100000.0
2005-12-30 07:58:00,139.265,139.281,139.261,139.273,78800001.0
2005-12-30 07:59:00,139.268,139.285,139.264,139.276,86000001.0
2005-12-30 08:00:00,139.26,139.26,139.231,139.242,105500002.0
2005-12-30 08:01:00,139.248,139.265,139.248,139.265,41799998.0
2005-12-30 08:02:00,139.268,139.268,139.262,139.262,145299996.0
2005-12-30 08:03:00,139.247,139.263,139.247,139.263,75900000.0
2005-12-30 08:04:00,139.271,139.271,139.251,139.258,169700002.0
2005-12-30 08:05:00,139.264,139.291,139.264,139.291,25800000.0
2005-12-30 08:06:00,139.29,139.335,139.281,139.335,72000000.0
2005-12-30 08:07:00,139.332,139.335,139.322,139.322,71200000.0
2005-12-30 08:08:00,139.313,139.313,139.296,139.306,82399999.0
2005-12-30 08:09:00,139.305,139.311,139.305,139.31,25300000.0
2005-12-30 08:10:00,139.323,139.327,139.321,139.327,25800000.0
2005-12-30 08:11:00,139.338,139.34,139.33,139.34,104599998.0
2005-12-30 08:12:00,139.34,139.34,139.335,139.335,147000000.0
2005-12-30 08:13:00,139.329,139.332,139.303,139.303,46400000.0
2005-12-30 08:14:00,139.3,139.305,139.277,139.277,131600001.0
2005-12-30 08:15:00,139.271,139.283,139.271,139.279,59199999.0
2005-12-30 08:16:00,139.278,139.295,139.274,139.295,69699999.0
2005-12-30 08:17:00,139.294,139.296,139.294,139.296,24000000.0
2005-12-30 08:18:00,139.292,139.292,139.275,139.275,45699999.0
2005-12-30 08:19:00,139.271,139.271,139.269,139.269,18400000.0
2005-12-30 08:20:00,139.262,139.272,139.25,139.25,40900000.0
2005-12-30 08:21:00,139.253,139.277,139.253,139.263,95599999.0
2005-12-30 08:22:00,139.256,139.265,139.25,139.265,82600000.0
2005-12-30 08:23:00,139.258,139.27,139.256,139.256,110200002.0
2005-12-30 08:24:00,139.259,139.277,139.259,139.276,66000000.0
2005-12-30 08:25:00,139.261,139.263,139.245,139.245,104299998.0
2005-12-30 08:26:00,139.262,139.267,139.241,139.267,135199999.0
2005-12-30 08:27:00,139.275,139.291,139.268,139.268,54600000.0
2005-12-30 08:28:00,139.269,139.272,139.244,139.244,129300001.0
2005-12-30 08:29:00,139.275,139.332,139.275,139.33,73000000.0
2005-12-30 08:30:00,139.327,139.331,139.302,139.302,105500000.0
2005-12-30 08:31:00,139.298,139.336,139.297,139.336,113200003.0
2005-12-30 08:32:00,139.333,139.335,139.303,139.303,47400000.0
2005-12-30 08:33:00,139.295,139.297,139.284,139.284,188000002.0
2005-12-30 08:34:00,139.279,139.3,139.279,139.3,92599999.0
2005-12-30 08:35:00,139.291,139.291,139.267,139.267,111199998.0
2005-12-30 08:36:00,139.265,139.295,139.265,139.295,131399997.0
2005-12-30 08:37:00,139.307,139.325,139.296,139.325,107199999.0
2005-12-30 08:38:00,139.338,139.352,139.338,139.349,52800000.0
2005-12-30 08:39:00,139.348,139.348,139.328,139.33,79100000.0
2005-12-30 08:40:00,139.321,139.332,139.32,139.332,91600000.0
2005-12-30 08:41:00,139.333,139.352,139.333,139.349,165099999.0
2005-12-30 08:42:00,139.35,139.37,139.345,139.37,111400000.0
2005-12-30 08:43:00,139.37,139.373,139.352,139.352,54600000.0
2005-12-30 08:44:00,139.348,139.351,139.336,139.351,74499999.0
2005-12-30 08:45:00,139.359,139.366,139.355,139.355,77600000.0
2005-12-30 08:46:00,139.346,139.346,139.335,139.343,47200000.0
2005-12-30 08:47:00,139.341,139.341,139.335,139.335,68699999.0
2005-12-30 08:48:00,139.349,139.358,139.343,139.358,107999998.0
2005-12-30 08:49:00,139.349,139.371,139.349,139.355,96700000.0
2005-12-30 08:50:00,139.353,139.355,139.345,139.355,53899999.0
2005-12-30 08:51:00,139.36,139.36,139.344,139.353,100700000.0
2005-12-30 08:52:00,139.344,139.349,139.334,139.341,133499998.0
2005-12-30 08:53:00,139.336,139.336,139.325,139.33,80700001.0
2005-12-30 08:54:00,139.335,139.35,139.335,139.34,79400002.0
2005-12-30 08:55:00,139.343,139.348,139.336,139.348,106500000.0
2005-12-30 08:56:00,139.342,139.347,139.333,139.347,76400000.0
2005-12-30 08:57:00,139.354,139.38,139.354,139.363,105400001.0
2005-12-30 08:58:00,139.36,139.377,139.352,139.37,84800000.0
2005-12-30 08:59:00,139.382,139.4,139.38,139.396,150299996.0
2005-12-30 09:00:00,139.388,139.406,139.381,139.405,97400000.0
2005-12-30 09:01:00,139.408,139.41,139.39,139.39,32900000.0
2005-12-30 09:02:00,139.393,139.416,139.393,139.404,74299998.0
2005-12-30 09:03:00,139.408,139.411,139.399,139.409,123800000.0
2005-12-30 09:04:00,139.414,139.428,139.411,139.419,76700001.0
2005-12-30 09:05:00,139.417,139.418,139.413,139.418,55200000.0
2005-12-30 09:06:00,139.418,139.447,139.418,139.447,41900000.0
2005-12-30 09:07:00,139.462,139.47,139.449,139.46,78400000.0
2005-12-30 09:08:00,139.45,139.455,139.443,139.445,142999998.0
2005-12-30 09:09:00,139.44,139.452,139.439,139.452,73000000.0
2005-12-30 09:10:00,139.445,139.455,139.444,139.444,107400002.0
2005-12-30 09:11:00,139.447,139.447,139.429,139.447,47600000.0
2005-12-30 09:12:00,139.44,139.445,139.423,139.423,101299999.0
2005-12-30 09:13:00,139.422,139.422,139.377,139.377,122700001.0
2005-12-30 09:14:00,139.359,139.368,139.354,139.368,66399999.0
2005-12-30 09:15:00,139.362,139.368,139.362,139.368,83500001.0
2005-12-30 09:16:00,139.367,139.38,139.364,139.364,98800004.0
2005-12-30 09:17:00,139.357,139.372,139.357,139.372,8400000.0
2005-12-30 09:18:00,139.367,139.369,139.351,139.351,113700001.0
2005-12-30 09:19:00,139.339,139.352,139.339,139.35,54400000.0
2005-12-30 09:20:00,139.338,139.338,139.322,139.327,88800000.0
2005-12-30 09:21:00,139.328,139.33,139.323,139.33,114599998.0
2005-12-30 09:22:00,139.338,139.338,139.313,139.315,109100000.0
2005-12-30 09:23:00,139.315,139.321,139.308,139.315,93499999.0
2005-12-30 09:24:00,139.31,139.32,139.307,139.307,91100000.0
2005-12-30 09:25:00,139.306,139.322,139.306,139.312,97499999.0
2005-12-30 09:26:00,139.312,139.312,139.282,139.288,83900000.0
2005-12-30 09:27:00,139.296,139.3,139.281,139.3,78100002.0
2005-12-30 09:28:00,139.298,139.305,139.291,139.302,72700001.0
2005-12-30 09:29:00,139.298,139.323,139.297,139.323,35400001.0
2005-12-30 09:30:00,139.333,139.333,139.323,139.323,76600002.0
2005-12-30 09:31:00,139.308,139.308,139.302,139.302,76300001.0
2005-12-30 09:32:00,139.288,139.288,139.276,139.281,78900000.0
2005-12-30 09:33:00,139.273,139.289,139.273,139.282,150500002.0
2005-12-30 09:34:00,139.287,139.287,139.27,139.27,147299996.0
2005-12-30 09:35:00,139.26,139.26,139.245,139.26,112600000.0
2005-12-30 09:36:00,139.263,139.279,139.251,139.278,44900000.0
2005-12-30 09:37:00,139.277,139.296,139.277,139.279,77100000.0
2005-12-30 09:38:00,139.282,139.284,139.272,139.275,93900002.0
2005-12-30 09:39:00,139.273,139.28,139.263,139.267,45199999.0
2005-12-30 09:40:00,139.265,139.278,139.265,139.272,98499998.0
2005-12-30 09:41:00,139.275,139.281,139.249,139.249,90699998.0
2005-12-30 09:42:00,139.255,139.291,139.255,139.286,124399998.0
2005-12-30 09:43:00,139.265,139.269,139.254,139.255,68700000.0
2005-12-30 09:44:00,139.253,139.287,139.25,139.27,101999999.0
2005-12-30 09:45:00,139.275,139.285,139.269,139.269,104400000.0
2005-12-30 09:46:00,139.27,139.278,139.269,139.272,123799998.0
2005-12-30 09:47:00,139.265,139.265,139.24,139.24,52000000.0
2005-12-30 09:48:00,139.236,139.236,139.229,139.229,8800000.0
2005-12-30 09:49:00,139.232,139.232,139.215,139.223,96600000.0
2005-12-30 09:50:00,139.228,139.245,139.228,139.245,65700000.0
2005-12-30 09:51:00,139.253,139.262,139.242,139.254,82700000.0
2005-12-30 09:52:00,139.254,139.263,139.252,139.252,35900000.0
2005-12-30 09:53:00,139.267,139.282,139.267,139.282,25800000.0
2005-12-30 09:54:00,139.312,139.345,139.297,139.345,73900000.0
2005-12-30 09:55:00,139.351,139.358,139.338,139.356,87800000.0
2005-12-30 09:56:00,139.35,139.356,139.35,139.354,192099998.0
2005-12-30 09:57:00,139.347,139.357,139.347,139.349,86799999.0
2005-12-30 09:58:00,139.355,139.355,139.333,139.349,104900001.0
2005-12-30 09:59:00,139.345,139.351,139.336,139.351,91800002.0
2005-12-30 10:00:00,139.347,139.378,139.347,139.369,143300002.0
2005-12-30 10:01:00,139.363,139.389,139.363,139.369,99099999.0
2005-12-30 10:02:00,139.347,139.347,139.314,139.325,102099999.0
2005-12-30 10:03:00,139.316,139.323,139.306,139.319,110099999.0
2005-12-30 10:04:00,139.311,139.311,139.29,139.296,91900000.0
2005-12-30 10:05:00,139.288,139.29,139.276,139.279,124099997.0
2005-12-30 10:06:00,139.278,139.282,139.274,139.278,59200001.0
2005-12-30 10:07:00,139.282,139.291,139.276,139.276,55200000.0
2005-12-30 10:08:00,139.283,139.295,139.282,139.295,50800001.0
2005-12-30 10:09:00,139.302,139.302,139.285,139.296,138999999.0
2005-12-30 10:10:00,139.303,139.312,139.294,139.311,201200000.0
2005-12-30 10:11:00,139.318,139.329,139.311,139.311,204399995.0
2005-12-30 10:12:00,139.308,139.309,139.302,139.302,83900002.0
2005-12-30 10:13:00,139.3,139.32,139.299,139.32,125699997.0
2005-12-30 10:14:00,139.323,139.338,139.323,139.336,72700002.0
2005-12-30 10:15:00,139.335,139.337,139.304,139.306,113600001.0
2005-12-30 10:16:00,139.302,139.319,139.302,139.318,121300002.0
2005-12-30 10:17:00,139.317,139.317,139.302,139.302,33600000.0
2005-12-30 10:18:00,139.3,139.305,139.295,139.295,66800000.0
2005-12-30 10:19:00,139.286,139.286,139.243,139.254,82899998.0
2005-12-30 10:20:00,139.203,139.224,139.182,139.184,85600001.0
2005-12-30 10:21:00,139.185,139.204,139.185,139.191,126500001.0
2005-12-30 10:22:00,139.185,139.185,139.143,139.143,176199997.0
2005-12-30 10:23:00,139.139,139.139,139.12,139.134,109500003.0
2005-12-30 10:24:00,139.145,139.152,139.129,139.129,101099999.0
2005-12-30 10:25:00,139.13,139.138,139.122,139.138,213899999.0
2005-12-30 10:26:00,139.128,139.133,139.122,139.122,176899998.0
2005-12-30 10:27:00,139.114,139.119,139.114,139.119,43900000.0
2005-12-30 10:28:00,139.084,139.087,139.077,139.087,72299999.0
2005-12-30 10:29:00,139.083,139.11,139.076,139.11,51200000.0
2005-12-30 10:30:00,139.115,139.115,139.097,139.097,98999999.0
2005-12-30 10:31:00,139.085,139.085,139.063,139.065,79100000.0
2005-12-30 10:32:00,139.045,139.045,139.01,139.01,55199999.0
2005-12-30 10:33:00,138.989,139.009,138.989,139.008,121999998.0
2005-12-30 10:34:00,139.003,139.009,138.994,139.003,62400000.0
2005-12-30 10:35:00,139.016,139.027,139.016,139.022,118600000.0
2005-12-30 10:36:00,139.021,139.048,139.021,139.03,68100000.0
2005-12-30 10:37:00,139.034,139.052,139.034,139.052,133400000.0
2005-12-30 10:38:00,139.058,139.061,139.055,139.057,50600000.0
2005-12-30 10:39:00,139.055,139.058,139.051,139.058,32800000.0
2005-12-30 10:40:00,139.056,139.07,139.042,139.067,135300001.0
2005-12-30 10:41:00,139.057,139.061,139.053,139.058,110800000.0
2005-12-30 10:42:00,139.039,139.039,139.014,139.014,91899998.0
2005-12-30 10:43:00,139.022,139.032,139.009,139.009,95200001.0
2005-12-30 10:44:00,139.014,139.029,139.014,139.02,101599999.0
2005-12-30 10:45:00,139.018,139.029,139.017,139.022,74500000.0
2005-12-30 10:46:00,139.015,139.017,139.005,139.017,74000000.0
2005-12-30 10:47:00,139.03,139.036,139.02,139.02,59600000.0
2005-12-30 10:48:00,139.011,139.028,139.011,139.02,105499999.0
2005-12-30 10:49:00,139.022,139.037,139.019,139.037,50100001.0
2005-12-30 10:50:00,139.041,139.066,139.033,139.066,159499998.0
2005-12-30 10:51:00,139.078,139.081,139.073,139.08,102800002.0
2005-12-30 10:52:00,139.067,139.071,139.055,139.055,94300000.0
2005-12-30 10:53:00,139.058,139.062,139.051,139.056,75100001.0
2005-12-30 10:54:00,139.066,139.073,139.059,139.073,144399998.0
2005-12-30 10:55:00,139.068,139.068,139.036,139.036,107000001.0
2005-12-30 10:56:00,139.029,139.029,139.0,139.009,81900000.0
2005-12-30 10:57:00,139.001,139.001,138.92,138.92,143299998.0
2005-12-30 10:58:00,138.925,138.96,138.925,138.95,56000001.0
2005-12-30 10:59:00,138.948,138.96,138.92,138.951,149299998.0
2005-12-30 11:00:00,138.972,138.981,138.956,138.965,119499999.0
2005-12-30 11:01:00,138.963,138.967,138.933,138.945,122299999.0
2005-12-30 11:02:00,138.935,138.935,138.925,138.925,49500000.0
2005-12-30 11:03:00,138.922,138.922,138.871,138.878,71400001.0
2005-12-30 11:04:00,138.89,138.9,138.877,138.897,81100000.0
2005-12-30 11:05:00,138.903,138.903,138.869,138.87,86400000.0
2005-12-30 11:06:00,138.868,138.868,138.856,138.858,148000001.0
2005-12-30 11:07:00,138.85,138.857,138.85,138.857,28800000.0
2005-12-30 11:08:00,138.865,138.892,138.865,138.89,86899999.0
2005-12-30 11:09:00,138.905,138.919,138.905,138.91,64299999.0
2005-12-30 11:10:00,138.895,138.895,138.867,138.868,114700003.0
2005-12-30 11:11:00,138.863,138.878,138.852,138.87,81499999.0
2005-12-30 11:12:00,138.877,138.88,138.861,138.87,107400000.0
2005-12-30 11:13:00,138.863,138.863,138.846,138.85,89499999.0
2005-12-30 11:14:00,138.848,138.861,138.845,138.85,72999998.0
2005-12-30 11:15:00,138.842,138.887,138.842,138.887,82300000.0
2005-12-30 11:16:00,138.885,138.885,138.863,138.863,64800000.0
2005-12-30 11:17:00,138.87,138.87,138.829,138.863,115200000.0
2005-12-30 11:18:00,138.88,138.885,138.873,138.882,64100000.0
2005-12-30 11:19:00,138.878,138.885,138.868,138.885,98500000.0
2005-12-30 11:20:00,138.886,138.902,138.886,138.9,138000000.0
2005-12-30 11:21:00,138.922,138.946,138.922,138.942,113199999.0
2005-12-30 11:22:00,138.943,138.954,138.941,138.951,56500000.0
2005-12-30 11:23:00,138.947,138.954,138.944,138.95,124599999.0
2005-12-30 11:24:00,138.955,138.965,138.939,138.951,67200000.0
2005-12-30 11:25:00,138.95,138.969,138.939,138.941,127600000.0
2005-12-30 11:26:00,138.931,138.954,138.931,138.947,111599999.0
2005-12-30 11:27:00,138.937,138.96,138.933,138.945,47500000.0
2005-12-30 11:28:00,138.932,138.932,138.911,138.917,81800000.0
2005-12-30 11:29:00,138.931,138.959,138.931,138.953,158200003.0
2005-12-30 11:30:00,138.949,138.949,138.928,138.928,133399998.0
2005-12-30 11:31:00,138.93,138.966,138.93,138.966,87600000.0
2005-12-30 11:32:00,138.968,138.968,138.963,138.968,122999998.0
2005-12-30 11:33:00,138.968,138.968,138.948,138.958,35400000.0
2005-12-30 11:34:00,138.96,138.96,138.936,138.946,57999999.0
2005-12-30 11:35:00,138.938,138.956,138.938,138.939,86399999.0
2005-12-30 11:36:00,138.951,138.955,138.933,138.94,69899999.0
2005-12-30 11:37:00,138.939,138.939,138.925,138.926,65600000.0
2005-12-30 11:38:00,138.933,138.936,138.921,138.923,47600000.0
2005-12-30 11:39:00,138.921,138.937,138.915,138.919,69699999.0
2005-12-30 11:40:00,138.911,138.915,138.898,138.91,42300000.0
2005-12-30 11:41:00,138.913,138.92,138.904,138.916,122799999.0
2005-12-30 11:42:00,138.918,138.92,138.916,138.919,101600000.0
2005-12-30 11:43:00,138.924,138.93,138.915,138.915,59700000.0
2005-12-30 11:44:00,138.919,138.921,138.907,138.91,46100000.0
2005-12-30 11:45:00,138.916,138.924,138.903,138.92,108899999.0
2005-12-30 11:46:00,138.908,138.908,138.895,138.895,94299999.0
2005-12-30 11:47:00,138.894,138.902,138.886,138.886,65000000.0
2005-12-30 11:48:00,138.893,138.917,138.889,138.916,78200000.0
2005-12-30 11:49:00,138.915,138.921,138.91,138.91,97700002.0
2005-12-30 11:50:00,138.895,138.902,138.895,138.9,88999999.0
2005-12-30 11:51:00,138.892,138.901,138.881,138.881,64800000.0
2005-12-30 11:52:00,138.873,138.884,138.873,138.873,46600000.0
2005-12-30 11:53:00,138.87,138.875,138.864,138.868,118400002.0
2005-12-30 11:54:00,138.867,138.871,138.859,138.863,104800000.0
2005-12-30 11:55:00,138.867,138.874,138.861,138.87,104099998.0
2005-12-30 11:56:00,138.871,138.871,138.848,138.854,106000000.0
2005-12-30 11:57:00,138.864,138.877,138.864,138.877,99100001.0
2005-12-30 11:58:00,138.881,138.888,138.876,138.88,83600000.0
2005-12-30 11:59:00,138.877,138.879,138.868,138.868,160299998.0
2005-12-30 12:00:00,138.86,138.868,138.86,138.861,207799998.0
2005-12-30 12:01:00,138.861,138.885,138.861,138.885,68999999.0
2005-12-30 12:02:00,138.89,138.894,138.875,138.877,174999997.0
2005-12-30 12:03:00,138.883,138.885,138.874,138.88,176500001.0
2005-12-30 12:04:00,138.888,138.902,138.881,138.902,78199998.0
2005-12-30 12:05:00,138.905,138.91,138.899,138.903,166299999.0
2005-12-30 12:06:00,138.897,138.9,138.88,138.883,109400001.0
2005-12-30 12:07:00,138.875,138.89,138.863,138.865,149700001.0
2005-12-30 12:08:00,138.863,138.877,138.859,138.859,134900003.0
2005-12-30 12:09:00,138.86,138.867,138.857,138.857,66300000.0
2005-12-30 12:10:00,138.867,138.87,138.864,138.87,102799998.0
2005-12-30 12:11:00,138.868,138.868,138.858,138.862,94000001.0
2005-12-30 12:12:00,138.863,138.87,138.855,138.858,108099999.0
2005-12-30 12:13:00,138.864,138.878,138.864,138.871,54699999.0
2005-12-30 12:14:00,138.872,138.881,138.865,138.872,142499999.0
2005-12-30 12:15:00,138.865,138.876,138.862,138.868,127000001.0
2005-12-30 12:16:00,138.868,138.868,138.864,138.864,131800003.0
2005-12-30 12:17:00,138.866,138.872,138.866,138.87,75899999.0
2005-12-30 12:18:00,138.863,138.866,138.862,138.864,130099999.0
2005-12-30 12:19:00,138.862,138.878,138.862,138.867,163000002.0
2005-12-30 12:20:00,138.857,138.857,138.851,138.851,20000000.0
2005-12-30 12:21:00,138.853,138.861,138.851,138.851,104900001.0
2005-12-30 12:22:00,138.851,138.854,138.851,138.854,22400000.0
2005-12-30 12:23:00,138.859,138.859,138.852,138.853,57600000.0
2005-12-30 12:24:00,138.851,138.861,138.851,138.861,53700000.0
2005-12-30 12:25:00,138.869,138.869,138.862,138.862,64299998.0
2005-12-30 12:26:00,138.868,138.876,138.867,138.876,65199999.0
2005-12-30 12:27:00,138.882,138.899,138.882,138.898,39500000.0
2005-12-30 12:28:00,138.9,138.9,138.883,138.889,104599998.0
2005-12-30 12:29:00,138.887,138.887,138.875,138.882,131900000.0
2005-12-30 12:30:00,138.886,138.912,138.886,138.912,126299997.0
2005-12-30 12:31:00,138.908,138.914,138.895,138.904,104000000.0
2005-12-30 12:32:00,138.902,138.908,138.883,138.908,78699998.0
2005-12-30 12:33:00,138.927,138.936,138.919,138.933,71799999.0
2005-12-30 12:34:00,138.948,138.962,138.948,138.954,114600000.0
2005-12-30 12:35:00,138.957,138.971,138.957,138.964,84799999.0
2005-12-30 12:36:00,138.962,138.962,138.948,138.948,50100000.0
2005-12-30 12:37:00,138.943,138.943,138.923,138.923,31500000.0
2005-12-30 12:38:00,138.928,138.948,138.928,138.942,40800000.0
2005-12-30 12:39:00,138.945,138.946,138.936,138.946,101199999.0
2005-12-30 12:40:00,138.938,138.945,138.926,138.945,56500000.0
2005-12-30 12:41:00,138.947,138.993,138.947,138.979,93200001.0
2005-12-30 12:42:00,138.974,138.974,138.959,138.959,79900000.0
2005-12-30 12:43:00,138.963,138.981,138.958,138.981,94800002.0
2005-12-30 12:44:00,138.971,138.971,138.941,138.943,29299999.0
2005-12-30 12:45:00,138.95,138.95,138.932,138.932,54700000.0
2005-12-30 12:46:00,138.942,138.958,138.941,138.956,177799998.0
2005-12-30 12:47:00,138.963,138.976,138.963,138.966,60600000.0
2005-12-30 12:48:00,138.963,138.963,138.913,138.932,117200000.0
2005-12-30 12:49:00,138.93,138.948,138.921,138.943,172200002.0
2005-12-30 12:50:00,138.949,138.953,138.938,138.943,122999998.0
2005-12-30 12:51:00,138.948,138.952,138.945,138.95,47800001.0
2005-12-30 12:52:00,138.951,138.951,138.939,138.939,65500000.0
2005-12-30 12:53:00,138.943,138.947,138.937,138.94,139299995.0
2005-12-30 12:54:00,138.931,138.947,138.931,138.94,108000000.0
2005-12-30 12:55:00,138.944,138.956,138.944,138.956,121499999.0
2005-12-30 12:56:00,138.958,138.96,138.952,138.956,197800008.0
2005-12-30 12:57:00,138.963,138.98,138.96,138.978,86200000.0
2005-12-30 12:58:00,138.978,138.978,138.968,138.968,134700003.0
2005-12-30 12:59:00,138.964,138.974,138.964,138.972,72800001.0
2005-12-30 13:00:00,138.978,138.997,138.973,138.986,79500002.0
2005-12-30 13:01:00,138.988,139.001,138.98,139.001,68500000.0
2005-12-30 13:02:00,138.995,138.995,138.985,138.994,116099998.0
2005-12-30 13:03:00,139.002,139.006,138.995,138.995,75099999.0
2005-12-30 13:04:00,138.997,139.0,138.995,139.0,49200001.0
2005-12-30 13:05:00,138.995,139.018,138.995,139.011,78100001.0
2005-12-30 13:06:00,139.0,139.003,138.989,138.999,48000000.0
2005-12-30 13:07:00,138.995,138.995,138.988,138.995,46100001.0
2005-12-30 13:08:00,139.002,139.009,139.001,139.002,83100001.0
2005-12-30 13:09:00,138.994,139.001,138.984,138.995,131099996.0
2005-12-30 13:10:00,138.987,138.988,138.981,138.983,118499999.0
2005-12-30 13:11:00,138.982,138.991,138.977,138.981,82899997.0
2005-12-30 13:12:00,138.989,138.996,138.985,138.985,146299997.0
2005-12-30 13:13:00,138.979,138.983,138.971,138.973,54200000.0
2005-12-30 13:14:00,138.965,138.969,138.956,138.962,84200001.0
2005-12-30 13:15:00,138.959,138.967,138.952,138.958,156499998.0
2005-12-30 13:16:00,138.948,138.964,138.941,138.964,97899999.0
2005-12-30 13:17:00,138.967,138.982,138.967,138.972,67900000.0
2005-12-30 13:18:00,138.965,138.998,138.952,138.998,97900000.0
2005-12-30 13:19:00,139.002,139.004,138.988,138.988,75600000.0
2005-12-30 13:20:00,138.973,138.985,138.971,138.985,37100000.0
2005-12-30 13:21:00,138.988,139.001,138.97,138.985,117400001.0
2005-12-30 13:22:00,138.997,139.007,138.997,139.002,72700001.0
2005-12-30 13:23:00,139.013,139.037,139.005,139.037,87799999.0
2005-12-30 13:24:00,139.041,139.091,139.031,139.091,145800005.0
2005-12-30 13:25:00,139.088,139.088,139.057,139.07,99100000.0
2005-12-30 13:26:00,139.075,139.097,139.075,139.077,113800000.0
2005-12-30 13:27:00,139.074,139.087,139.074,139.08,55200000.0
2005-12-30 13:28:00,139.073,139.109,139.073,139.109,112100002.0
2005-12-30 13:29:00,139.109,139.109,139.095,139.095,143500000.0
2005-12-30 13:30:00,139.09,139.097,139.086,139.091,85600000.0
2005-12-30 13:31:00,139.086,139.096,139.086,139.095,115600002.0
2005-12-30 13:32:00,139.082,139.101,139.082,139.093,51700000.0
2005-12-30 13:33:00,139.111,139.113,139.11,139.11,65100002.0
2005-12-30 13:34:00,139.105,139.117,139.105,139.117,56600000.0
2005-12-30 13:35:00,139.103,139.109,139.09,139.091,80699999.0
2005-12-30 13:36:00,139.085,139.091,139.08,139.084,100500002.0
2005-12-30 13:37:00,139.078,139.082,139.072,139.08,72400000.0
2005-12-30 13:38:00,139.059,139.059,139.025,139.029,67200001.0
2005-12-30 13:39:00,139.037,139.055,139.037,139.046,86800001.0
2005-12-30 13:40:00,139.041,139.05,139.028,139.028,88899997.0
2005-12-30 13:41:00,139.035,139.041,139.035,139.041,124500002.0
2005-12-30 13:42:00,139.046,139.055,139.046,139.055,62100000.0
2005-12-30 13:43:00,139.052,139.067,139.042,139.063,95599998.0
2005-12-30 13:44:00,139.072,139.104,139.072,139.096,138199997.0
2005-12-30 13:45:00,139.06,139.06,139.032,139.032,24800000.0
2005-12-30 13:46:00,138.999,138.999,138.995,138.997,108100000.0
2005-12-30 13:47:00,138.999,139.022,138.999,139.018,87100001.0
2005-12-30 13:48:00,139.028,139.037,139.018,139.03,145400000.0
2005-12-30 13:49:00,139.039,139.052,139.039,139.051,88999999.0
2005-12-30 13:50:00,139.038,139.043,139.025,139.025,76700000.0
2005-12-30 13:51:00,139.032,139.047,139.032,139.045,124100002.0
2005-12-30 13:52:00,139.053,139.077,139.048,139.076,91500000.0
2005-12-30 13:53:00,139.073,139.092,139.066,139.086,46400000.0
2005-12-30 13:54:00,139.08,139.09,139.074,139.09,42700000.0
2005-12-30 13:55:00,139.091,139.092,139.083,139.083,54400000.0
2005-12-30 13:56:00,139.082,139.102,139.082,139.096,80899999.0
2005-12-30 13:57:00,139.091,139.091,139.084,139.084,95800001.0
2005-12-30 13:58:00,139.094,139.11,139.094,139.098,24800000.0
2005-12-30 13:59:00,139.102,139.125,139.102,139.124,62800000.0
2005-12-30 14:00:00,139.11,139.11,139.081,139.093,76500000.0
2005-12-30 14:01:00,139.105,139.116,139.105,139.116,40900000.0
2005-12-30 14:02:00,139.1,139.1,139.078,139.082,69600000.0
2005-12-30 14:03:00,139.09,139.103,139.09,139.095,85799999.0
2005-12-30 14:04:00,139.113,139.13,139.108,139.13,107199999.0
2005-12-30 14:05:00,139.119,139.119,139.097,139.108,107000001.0
2005-12-30 14:06:00,139.103,139.119,139.094,139.094,65600000.0
2005-12-30 14:07:00,139.086,139.107,139.086,139.107,105799999.0
2005-12-30 14:08:00,139.112,139.12,139.105,139.112,100600000.0
2005-12-30 14:09:00,139.093,139.11,139.082,139.095,130000004.0
2005-12-30 14:10:00,139.093,139.117,139.093,139.103,83100000.0
2005-12-30 14:11:00,139.122,139.132,139.118,139.118,35700000.0
2005-12-30 14:12:00,139.128,139.13,139.103,139.103,62800000.0
2005-12-30 14:13:00,139.088,139.101,139.079,139.088,156299999.0
2005-12-30 14:14:00,139.098,139.113,139.095,139.095,88000000.0
2005-12-30 14:15:00,139.096,139.124,139.094,139.094,134400002.0
2005-12-30 14:16:00,139.072,139.072,139.058,139.062,53600001.0
2005-12-30 14:17:00,139.063,139.067,139.06,139.062,61900001.0
2005-12-30 14:18:00,139.054,139.057,139.043,139.043,85600001.0
2005-12-30 14:19:00,139.048,139.055,139.044,139.053,141800003.0
2005-12-30 14:20:00,139.062,139.069,139.053,139.063,95300000.0
2005-12-30 14:21:00,139.053,139.064,139.053,139.054,75000000.0
2005-12-30 14:22:00,139.06,139.08,139.055,139.073,189300003.0
2005-12-30 14:23:00,139.07,139.073,139.058,139.058,20400000.0
2005-12-30 14:24:00,139.058,139.058,139.028,139.039,30600000.0
2005-12-30 14:25:00,139.02,139.02,138.985,138.989,39200000.0
2005-12-30 14:26:00,138.997,139.014,138.989,139.01,120700002.0
2005-12-30 14:27:00,139.012,139.022,138.998,139.012,63600000.0
2005-12-30 14:28:00,138.995,139.001,138.978,138.978,110100002.0
2005-12-30 14:29:00,138.969,138.974,138.964,138.97,68800000.0
2005-12-30 14:30:00,138.958,138.966,138.939,138.943,77099999.0
2005-12-30 14:31:00,138.938,138.938,138.876,138.88,80799999.0
2005-12-30 14:32:00,138.847,138.847,138.75,138.79,90699997.0
2005-12-30 14:33:00,138.789,138.797,138.777,138.79,167200002.0
2005-12-30 14:34:00,138.793,138.793,138.777,138.787,71599999.0
2005-12-30 14:35:00,138.805,138.892,138.805,138.887,150100000.0
2005-12-30 14:36:00,138.887,138.976,138.887,138.97,97000001.0
2005-12-30 14:37:00,138.957,138.966,138.943,138.962,135299999.0
2005-12-30 14:38:00,138.953,138.953,138.925,138.935,122299998.0
2005-12-30 14:39:00,138.923,138.959,138.923,138.955,129199998.0
2005-12-30 14:40:00,138.943,138.952,138.926,138.936,87700000.0
2005-12-30 14:41:00,138.921,138.921,138.89,138.89,118900001.0
2005-12-30 14:42:00,138.878,138.886,138.868,138.885,90599998.0
2005-12-30 14:43:00,138.884,138.884,138.836,138.836,86200002.0
2005-12-30 14:44:00,138.837,138.843,138.829,138.843,33900000.0
2005-12-30 14:45:00,138.828,138.832,138.811,138.819,99899999.0
2005-12-30 14:46:00,138.803,138.803,138.786,138.786,65500001.0
2005-12-30 14:47:00,138.792,138.821,138.792,138.814,150200000.0
2005-12-30 14:48:00,138.819,138.835,138.81,138.835,82199999.0
2005-12-30 14:49:00,138.831,138.831,138.807,138.807,50400000.0
2005-12-30 14:50:00,138.806,138.868,138.806,138.855,74800000.0
2005-12-30 14:51:00,138.842,138.85,138.833,138.845,69299999.0
2005-12-30 14:52:00,138.83,138.846,138.83,138.846,69200000.0
2005-12-30 14:53:00,138.846,138.858,138.839,138.839,66700000.0
2005-12-30 14:54:00,138.845,138.852,138.845,138.851,59799999.0
2005-12-30 14:55:00,138.847,138.859,138.84,138.844,87799999.0
2005-12-30 14:56:00,138.851,138.859,138.85,138.858,196299997.0
2005-12-30 14:57:00,138.863,138.865,138.853,138.865,33600000.0
2005-12-30 14:58:00,138.855,138.855,138.841,138.841,116399999.0
2005-12-30 14:59:00,138.848,138.858,138.848,138.856,59300002.0
2005-12-30 15:00:00,138.875,138.875,138.862,138.87,80000001.0
2005-12-30 15:01:00,138.875,138.875,138.87,138.87,23300000.0
2005-12-30 15:02:00,138.872,138.916,138.872,138.916,58100000.0
2005-12-30 15:03:00,138.922,138.929,138.909,138.912,91899999.0
2005-12-30 15:04:00,138.912,138.918,138.909,138.909,114999999.0
2005-12-30 15:05:00,138.903,138.912,138.903,138.905,97400000.0
2005-12-30 15:06:00,138.908,138.915,138.896,138.912,137000000.0
2005-12-30 15:07:00,138.908,138.919,138.893,138.893,111900002.0
2005-12-30 15:08:00,138.883,138.883,138.852,138.852,25700000.0
2005-12-30 15:09:00,138.855,138.859,138.848,138.848,68700000.0
2005-12-30 15:10:00,138.842,138.858,138.842,138.855,69599999.0
2005-12-30 15:11:00,138.86,138.874,138.858,138.863,83899999.0
2005-12-30 15:12:00,138.87,138.878,138.865,138.87,131500000.0
2005-12-30 15:13:00,138.868,138.871,138.861,138.871,56000000.0
2005-12-30 15:14:00,138.875,138.875,138.85,138.866,152000002.0
2005-12-30 15:15:00,138.859,138.878,138.842,138.865,147100002.0
2005-12-30 15:16:00,138.871,138.878,138.868,138.868,104800000.0
2005-12-30 15:17:00,138.871,138.879,138.87,138.879,85300000.0
2005-12-30 15:18:00,138.882,138.888,138.872,138.887,172100001.0
2005-12-30 15:19:00,138.885,138.915,138.885,138.915,80699999.0
2005-12-30 15:20:00,138.903,138.956,138.903,138.956,56000000.0
2005-12-30 15:21:00,138.967,138.981,138.967,138.98,59400000.0
2005-12-30 15:22:00,138.973,138.973,138.953,138.965,79899999.0
2005-12-30 15:23:00,138.96,138.961,138.927,138.928,85599999.0
2005-12-30 15:24:00,138.927,138.927,138.892,138.892,30900000.0
2005-12-30 15:25:00,138.878,138.878,138.853,138.854,54500000.0
2005-12-30 15:26:00,138.868,138.87,138.849,138.853,57499999.0
2005-12-30 15:27:00,138.865,138.878,138.864,138.87,105200000.0
2005-12-30 15:28:00,138.881,138.906,138.866,138.906,174499998.0
2005-12-30 15:29:00,138.91,138.91,138.888,138.895,61000000.0
2005-12-30 15:30:00,138.895,138.904,138.895,138.904,96600003.0
2005-12-30 15:31:00,138.893,138.905,138.893,138.905,140599999.0
2005-12-30 15:32:00,138.904,138.91,138.885,138.885,105899998.0
2005-12-30 15:33:00,138.89,138.906,138.89,138.906,87300001.0
2005-12-30 15:34:00,138.908,138.908,138.894,138.9,99600000.0
2005-12-30 15:35:00,138.901,138.901,138.869,138.869,56000000.0
2005-12-30 15:36:00,138.872,138.872,138.85,138.868,73300000.0
2005-12-30 15:37:00,138.878,138.878,138.868,138.871,106900000.0
2005-12-30 15:38:00,138.86,138.86,138.846,138.846,102099998.0
2005-12-30 15:39:00,138.843,138.862,138.841,138.855,94300000.0
2005-12-30 15:40:00,138.852,138.852,138.839,138.841,111599999.0
2005-12-30 15:41:00,138.842,138.851,138.838,138.838,90300000.0
2005-12-30 15:42:00,138.842,138.85,138.835,138.835,75000002.0
2005-12-30 15:43:00,138.819,138.825,138.815,138.825,70300000.0
2005-12-30 15:44:00,138.804,138.804,138.744,138.745,130999999.0
2005-12-30 15:45:00,138.741,138.761,138.736,138.745,63099999.0
2005-12-30 15:46:00,138.726,138.762,138.726,138.737,127300004.0
2005-12-30 15:47:00,138.733,138.748,138.718,138.74,137799999.0
2005-12-30 15:48:00,138.728,138.728,138.702,138.702,42399999.0
2005-12-30 15:49:00,138.702,138.724,138.702,138.711,77600001.0
2005-12-30 15:50:00,138.718,138.748,138.718,138.727,95100002.0
2005-12-30 15:51:00,138.723,138.729,138.714,138.723,63900000.0
2005-12-30 15:52:00,138.719,138.719,138.702,138.707,59099999.0
2005-12-30 15:53:00,138.713,138.719,138.704,138.715,50500000.0
2005-12-30 15:54:00,138.703,138.716,138.699,138.704,76700000.0
2005-12-30 15:55:00,138.706,138.72,138.706,138.711,71899999.0
2005-12-30 15:56:00,138.71,138.71,138.702,138.702,58400000.0
2005-12-30 15:57:00,138.717,138.722,138.707,138.707,155499998.0
2005-12-30 15:58:00,138.709,138.724,138.707,138.721,62999999.0
2005-12-30 15:59:00,138.73,138.751,138.73,138.745,68599999.0
2005-12-30 16:00:00,138.752,138.769,138.752,138.76,95300001.0
2005-12-30 16:01:00,138.767,138.777,138.763,138.763,115299999.0
2005-12-30 16:02:00,138.77,138.78,138.757,138.757,162399999.0
2005-12-30 16:03:00,138.773,138.783,138.766,138.783,49899999.0
2005-12-30 16:04:00,138.788,138.788,138.78,138.788,44400000.0
2005-12-30 16:05:00,138.792,138.809,138.781,138.809,154399995.0
2005-12-30 16:06:00,138.808,138.808,138.786,138.786,110299998.0
2005-12-30 16:07:00,138.798,138.809,138.797,138.805,66399999.0
2005-12-30 16:08:00,138.807,138.807,138.78,138.798,117099999.0
2005-12-30 16:09:00,138.795,138.816,138.795,138.816,179400003.0
2005-12-30 16:10:00,138.81,138.811,138.789,138.803,102500002.0
2005-12-30 16:11:00,138.805,138.817,138.805,138.808,79100001.0
2005-12-30 16:12:00,138.817,138.835,138.817,138.817,68500001.0
2005-12-30 16:13:00,138.827,138.836,138.827,138.83,76499999.0
2005-12-30 16:14:00,138.814,138.839,138.808,138.832,126799998.0
2005-12-30 16:15:00,138.825,138.825,138.811,138.819,25500000.0
2005-12-30 16:16:00,138.801,138.801,138.75,138.75,98100003.0
2005-12-30 16:17:00,138.758,138.773,138.744,138.773,131700002.0
2005-12-30 16:18:00,138.783,138.786,138.777,138.785,121799999.0
2005-12-30 16:19:00,138.796,138.831,138.796,138.831,52800000.0
2005-12-30 16:20:00,138.83,138.83,138.809,138.817,73400000.0
2005-12-30 16:21:00,138.823,138.831,138.823,138.827,89000001.0
2005-12-30 16:22:00,138.815,138.84,138.815,138.837,146999999.0
2005-12-30 16:23:00,138.852,138.857,138.852,138.854,75100000.0
2005-12-30 16:24:00,138.843,138.843,138.824,138.831,44800000.0
2005-12-30 16:25:00,138.83,138.839,138.814,138.825,136399999.0
2005-12-30 16:26:00,138.824,138.837,138.82,138.82,32300000.0
2005-12-30 16:27:00,138.816,138.828,138.816,138.828,87899998.0
2005-12-30 16:28:00,138.813,138.813,138.773,138.777,91100003.0
2005-12-30 16:29:00,138.773,138.796,138.773,138.787,118599999.0
2005-12-30 16:30:00,138.794,138.796,138.778,138.791,70200002.0
2005-12-30 16:31:00,138.786,138.804,138.785,138.804,114400001.0
2005-12-30 16:32:00,138.798,138.825,138.798,138.816,61100000.0
2005-12-30 16:33:00,138.813,138.813,138.794,138.808,79100000.0
2005-12-30 16:34:00,138.815,138.815,138.794,138.811,160799999.0
2005-12-30 16:35:00,138.808,138.813,138.807,138.812,62600000.0
2005-12-30 16:36:00,138.805,138.825,138.804,138.821,130799999.0
2005-12-30 16:37:00,138.812,138.825,138.807,138.825,77399999.0
2005-12-30 16:38:00,138.816,138.823,138.81,138.814,93000001.0
2005-12-30 16:39:00,138.82,138.834,138.81,138.834,90299999.0
2005-12-30 16:40:00,138.849,138.871,138.849,138.871,58500000.0
2005-12-30 16:41:00,138.884,138.917,138.884,138.907,122500000.0
2005-12-30 16:42:00,138.93,138.946,138.921,138.946,146399999.0
2005-12-30 16:43:00,138.96,139.04,138.959,139.017,100200002.0
2005-12-30 16:44:00,139.002,139.009,138.965,138.965,94400003.0
2005-12-30 16:45:00,138.968,138.985,138.965,138.985,59000001.0
2005-12-30 16:46:00,138.986,138.988,138.96,138.96,45300000.0
2005-12-30 16:47:00,138.971,138.994,138.971,138.994,66600001.0
2005-12-30 16:48:00,138.983,138.983,138.97,138.98,96799998.0
2005-12-30 16:49:00,138.982,138.983,138.957,138.968,58300000.0
2005-12-30 16:50:00,138.98,138.987,138.977,138.987,105700001.0
2005-12-30 16:51:00,139.002,139.016,138.99,139.013,124799998.0
2005-12-30 16:52:00,139.019,139.04,139.013,139.032,84800001.0
2005-12-30 16:53:00,139.035,139.045,139.026,139.041,66399999.0
2005-12-30 16:54:00,139.045,139.049,139.027,139.046,152899997.0
2005-12-30 16:55:00,139.068,139.111,139.068,139.111,64000000.0
2005-12-30 16:56:00,139.108,139.123,139.1,139.123,94799999.0
2005-12-30 16:57:00,139.128,139.13,139.087,139.087,84000000.0
2005-12-30 16:58:00,139.081,139.082,139.068,139.081,129399999.0
2005-12-30 16:59:00,139.078,139.078,139.056,139.066,121999998.0
2005-12-30 17:00:00,139.075,139.109,139.075,139.094,134600000.0
2005-12-30 17:01:00,139.092,139.094,139.047,139.049,83400001.0
2005-12-30 17:02:00,139.057,139.058,139.04,139.053,94100000.0
2005-12-30 17:03:00,139.04,139.04,139.003,139.007,69500000.0
2005-12-30 17:04:00,138.998,138.998,138.964,138.994,107300000.0
2005-12-30 17:05:00,138.981,138.982,138.969,138.972,67799998.0
2005-12-30 17:06:00,138.973,138.996,138.973,138.991,156699998.0
2005-12-30 17:07:00,138.99,138.992,138.958,138.958,105000001.0
2005-12-30 17:08:00,138.957,138.965,138.942,138.947,76100001.0
2005-12-30 17:09:00,138.953,138.975,138.953,138.974,79599999.0
2005-12-30 17:10:00,138.978,138.978,138.959,138.959,131600000.0
2005-12-30 17:11:00,138.969,138.986,138.969,138.97,41600000.0
2005-12-30 17:12:00,138.973,138.987,138.973,138.987,29600000.0
2005-12-30 17:13:00,138.978,138.978,138.959,138.967,127700000.0
2005-12-30 17:14:00,138.965,138.965,138.932,138.932,40000000.0
2005-12-30 17:15:00,138.923,138.923,138.891,138.892,112700000.0
2005-12-30 17:16:00,138.897,138.926,138.897,138.926,94799999.0
2005-12-30 17:17:00,138.932,138.935,138.894,138.91,85000000.0
2005-12-30 17:18:00,138.924,138.934,138.913,138.934,113600000.0
2005-12-30 17:19:00,138.937,138.937,138.918,138.936,112400000.0
2005-12-30 17:20:00,138.942,138.947,138.929,138.93,97299999.0
2005-12-30 17:21:00,138.944,138.95,138.937,138.945,121900003.0
2005-12-30 17:22:00,138.948,138.97,138.948,138.97,122899997.0
2005-12-30 17:23:00,138.971,138.991,138.971,138.989,84400000.0
2005-12-30 17:24:00,138.986,139.009,138.982,138.996,86600000.0
2005-12-30 17:25:00,138.995,139.003,138.985,138.994,72899999.0
2005-12-30 17:26:00,138.989,139.002,138.989,138.992,104299999.0
2005-12-30 17:27:00,138.993,139.015,138.993,139.007,80200001.0
2005-12-30 17:28:00,138.996,138.999,138.991,138.991,25700000.0
2005-12-30 17:29:00,138.993,138.993,138.98,138.985,101600000.0
2005-12-30 17:30:00,138.981,138.987,138.97,138.97,27400000.0
2005-12-30 17:31:00,138.972,138.985,138.972,138.979,97700002.0
2005-12-30 17:32:00,138.974,138.993,138.974,138.993,171100003.0
2005-12-30 17:33:00,138.98,139.004,138.98,139.004,96200000.0
2005-12-30 17:34:00,139.022,139.03,138.99,138.99,38100000.0
2005-12-30 17:35:00,138.99,138.999,138.986,138.987,129799998.0
2005-12-30 17:36:00,138.987,138.987,138.976,138.982,63199999.0
2005-12-30 17:37:00,138.981,138.981,138.966,138.966,11500000.0
2005-12-30 17:38:00,138.972,138.978,138.971,138.978,36200000.0
2005-12-30 17:39:00,138.976,138.995,138.976,138.977,56700001.0
2005-12-30 17:40:00,138.967,138.977,138.965,138.965,42400000.0
2005-12-30 17:41:00,138.962,138.965,138.954,138.956,124300000.0
2005-12-30 17:42:00,138.957,138.957,138.928,138.943,119000000.0
2005-12-30 17:43:00,138.942,138.951,138.937,138.942,97900000.0
2005-12-30 17:44:00,138.948,138.963,138.946,138.963,116599997.0
2005-12-30 17:45:00,138.96,138.96,138.941,138.956,125200002.0
2005-12-30 17:46:00,138.954,138.968,138.954,138.967,114700001.0
2005-12-30 17:47:00,138.979,138.979,138.968,138.968,12000000.0
2005-12-30 17:48:00,138.982,138.982,138.971,138.977,48500000.0
2005-12-30 17:49:00,138.968,138.982,138.968,138.978,43700000.0
2005-12-30 17:50:00,138.991,139.002,138.991,138.992,47100001.0
2005-12-30 17:51:00,138.995,139.002,138.975,138.993,143899998.0
2005-12-30 17:52:00,138.986,139.0,138.976,138.996,117600000.0
2005-12-30 17:53:00,138.982,138.986,138.967,138.967,37600000.0
2005-12-30 17:54:00,138.955,138.995,138.952,138.995,97300000.0
2005-12-30 17:55:00,138.99,139.002,138.978,138.981,89300000.0
2005-12-30 17:56:00,138.984,139.013,138.984,139.013,88400000.0
2005-12-30 17:57:00,139.012,139.019,138.998,139.008,142399996.0
2005-12-30 17:58:00,139.001,139.053,139.001,139.053,60699999.0
2005-12-30 17:59:00,139.064,139.211,139.064,139.208,66999999.0
2005-12-30 18:00:00,139.243,139.3,139.243,139.3,74300000.0
2005-12-30 18:01:00,139.291,139.294,139.26,139.265,1339099993.0
2005-12-30 18:02:00,139.256,139.268,139.237,139.25,2070200000.0
2005-12-30 18:03:00,139.249,139.271,139.241,139.26,2113500001.0
2005-12-30 18:04:00,139.259,139.277,139.243,139.252,1716400004.0
2005-12-30 18:05:00,139.246,139.246,139.218,139.227,1645600004.0
2005-12-30 18:06:00,139.245,139.267,139.218,139.218,1117900003.0
2005-12-30 18:07:00,139.215,139.239,139.215,139.218,1657599996.0
2005-12-30 18:08:00,139.217,139.232,139.213,139.223,1640599998.0
2005-12-30 18:09:00,139.225,139.238,139.206,139.22,1196000003.0
2005-12-30 18:10:00,139.229,139.27,139.229,139.27,835299994.0
2005-12-30 18:11:00,139.269,139.271,139.237,139.257,784699996.0
2005-12-30 18:12:00,139.252,139.276,139.235,139.241,773099997.0
2005-12-30 18:13:00,139.236,139.243,139.227,139.227,1175300004.0
2005-12-30 18:14:00,139.225,139.238,139.199,139.199,1337899995.0
2005-12-30 18:15:00,139.197,139.228,139.177,139.209,1602800001.0
2005-12-30 18:16:00,139.215,139.266,139.215,139.247,1338500004.0
2005-12-30 18:17:00,139.249,139.262,139.243,139.254,826499998.0
2005-12-30 18:18:00,139.251,139.251,139.216,139.236,548599995.0
2005-12-30 18:19:00,139.24,139.306,139.232,139.302,768299997.0
2005-12-30 18:20:00,139.31,139.346,139.281,139.328,1730699997.0
2005-12-30 18:21:00,139.342,139.386,139.323,139.37,1072300001.0
2005-12-30 18:22:00,139.374,139.393,139.359,139.359,994699989.0
2005-12-30 18:23:00,139.363,139.378,139.353,139.375,1557099992.0
2005-12-30 18:24:00,139.37,139.379,139.36,139.36,1072099999.0
2005-12-30 18:25:00,139.369,139.423,139.369,139.407,1226000000.0
2005-12-30 18:26:00,139.42,139.471,139.42,139.44,1062799995.0
2005-12-30 18:27:00,139.44,139.449,139.42,139.42,544799997.0
2005-12-30 18:28:00,139.425,139.444,139.393,139.393,812400001.0
2005-12-30 18:29:00,139.389,139.419,139.381,139.405,785399996.0
2005-12-30 18:30:00,139.405,139.411,139.39,139.395,558500003.0
2005-12-30 18:31:00,139.394,139.438,139.392,139.427,998600000.0
2005-12-30 18:32:00,139.438,139.462,139.426,139.426,1280500005.0
2005-12-30 18:33:00,139.423,139.469,139.411,139.444,1617099986.0
2005-12-30 18:34:00,139.442,139.442,139.392,139.406,1149199997.0
2005-12-30 18:35:00,139.415,139.451,139.402,139.431,1397599993.0
2005-12-30 18:36:00,139.441,139.514,139.441,139.487,572400002.0
2005-12-30 18:37:00,139.49,139.507,139.485,139.485,614199996.0
2005-12-30 18:38:00,139.485,139.497,139.47,139.477,438100001.0
2005-12-30 18:39:00,139.478,139.502,139.457,139.457,329199999.0
2005-12-30 18:40:00,139.438,139.447,139.332,139.352,1076000001.0
2005-12-30 18:41:00,139.353,139.366,139.348,139.358,501299998.0
2005-12-30 18:42:00,139.352,139.363,139.321,139.34,487400000.0
2005-12-30 18:43:00,139.342,139.36,139.33,139.34,263800001.0
2005-12-30 18:44:00,139.341,139.381,139.341,139.371,474500003.0
2005-12-30 18:45:00,139.368,139.37,139.357,139.36,327299997.0
2005-12-30 18:46:00,139.375,139.397,139.375,139.388,600100001.0
2005-12-30 18:47:00,139.38,139.4,139.38,139.386,133200000.0
2005-12-30 18:48:00,139.388,139.408,139.374,139.376,552500001.0
2005-12-30 18:49:00,139.379,139.431,139.379,139.431,679800002.0
2005-12-30 18:50:00,139.443,139.48,139.436,139.468,759700001.0
2005-12-30 18:51:00,139.466,139.466,139.423,139.463,530500002.0
2005-12-30 18:52:00,139.469,139.469,139.415,139.418,742499994.0
2005-12-30 18:53:00,139.412,139.421,139.401,139.401,1122199999.0
2005-12-30 18:54:00,139.403,139.44,139.403,139.43,764600002.0
2005-12-30 18:55:00,139.437,139.457,139.437,139.445,872500000.0
2005-12-30 18:56:00,139.443,139.471,139.43,139.471,449500001.0
2005-12-30 18:57:00,139.481,139.518,139.465,139.514,419700000.0
2005-12-30 18:58:00,139.516,139.534,139.506,139.509,608099999.0
2005-12-30 18:59:00,139.52,139.579,139.52,139.576,788100003.0
2005-12-30 19:00:00,139.585,139.631,139.585,139.587,395500001.0
2005-12-30 19:01:00,139.577,139.577,139.545,139.545,289299996.0
2005-12-30 19:02:00,139.534,139.548,139.489,139.516,333200000.0
2005-12-30 19:03:00,139.523,139.542,139.505,139.528,824000001.0
2005-12-30 19:04:00,139.535,139.561,139.534,139.559,477999994.0
2005-12-30 19:05:00,139.57,139.607,139.57,139.595,523100000.0
2005-12-30 19:06:00,139.596,139.618,139.592,139.594,955700004.0
2005-12-30 19:07:00,139.593,139.622,139.58,139.58,996800006.0
2005-12-30 19:08:00,139.582,139.597,139.578,139.578,757499996.0
2005-12-30 19:09:00,139.57,139.601,139.552,139.576,656700005.0
2005-12-30 19:10:00,139.585,139.589,139.556,139.578,172599999.0
2005-12-30 19:11:00,139.597,139.607,139.574,139.6,353500000.0
2005-12-30 19:12:00,139.607,139.621,139.594,139.621,433099997.0
2005-12-30 19:13:00,139.618,139.632,139.606,139.62,52000000.0
2005-12-30 19:14:00,139.605,139.622,139.567,139.567,292200004.0
2005-12-30 19:15:00,139.563,139.575,139.556,139.559,792600004.0
2005-12-30 19:16:00,139.556,139.576,139.553,139.573,482299998.0
2005-12-30 19:17:00,139.571,139.583,139.564,139.568,423199994.0
2005-12-30 19:18:00,139.564,139.567,139.55,139.558,208299997.0
2005-12-30 19:19:00,139.56,139.565,139.555,139.56,621900004.0
2005-12-30 19:20:00,139.563,139.563,139.536,139.542,361499997.0
2005-12-30 19:21:00,139.55,139.572,139.55,139.557,607800008.0
2005-12-30 19:22:00,139.562,139.571,139.562,139.565,105000000.0
2005-12-30 19:23:00,139.579,139.587,139.572,139.573,1241300000.0
2005-12-30 19:24:00,139.575,139.606,139.574,139.574,565000004.0
2005-12-30 19:25:00,139.567,139.575,139.563,139.57,532700008.0
2005-12-30 19:26:00,139.571,139.599,139.567,139.575,918299998.0
2005-12-30 19:27:00,139.575,139.606,139.572,139.606,695299996.0
2005-12-30 19:28:00,139.612,139.622,139.599,139.622,414500002.0
2005-12-30 19:29:00,139.625,139.627,139.615,139.618,321000001.0
2005-12-30 19:30:00,139.62,139.625,139.603,139.603,630000003.0
2005-12-30 19:31:00,139.599,139.606,139.584,139.601,732200007.0
2005-12-30 19:32:00,139.604,139.629,139.604,139.627,904899998.0
2005-12-30 19:33:00,139.625,139.626,139.605,139.625,448600000.0
2005-12-30 19:34:00,139.62,139.62,139.601,139.609,887599995.0
2005-12-30 19:35:00,139.605,139.614,139.595,139.601,640099999.0
2005-12-30 19:36:00,139.601,139.601,139.572,139.572,491000000.0
2005-12-30 19:37:00,139.561,139.589,139.561,139.566,81200000.0
2005-12-30 19:38:00,139.565,139.565,139.534,139.534,635799997.0
2005-12-30 19:39:00,139.537,139.55,139.527,139.543,1056799999.0
2005-12-30 19:40:00,139.558,139.592,139.558,139.58,468100003.0
2005-12-30 19:41:00,139.571,139.571,139.543,139.556,938599991.0
2005-12-30 19:42:00,139.554,139.554,139.524,139.537,396700003.0
2005-12-30 19:43:00,139.548,139.548,139.531,139.533,141700001.0
2005-12-30 19:44:00,139.527,139.527,139.437,139.447,547699996.0
2005-12-30 19:45:00,139.445,139.449,139.42,139.424,113999997.0
2005-12-30 19:46:00,139.425,139.458,139.425,139.445,371399997.0
2005-12-30 19:47:00,139.451,139.463,139.44,139.455,121600000.0
2005-12-30 19:48:00,139.46,139.48,139.447,139.447,820900003.0
2005-12-30 19:49:00,139.455,139.474,139.455,139.468,432000000.0
2005-12-30 19:50:00,139.477,139.478,139.464,139.478,370300001.0
2005-12-30 19:51:00,139.493,139.508,139.489,139.503,333399999.0
2005-12-30 19:52:00,139.515,139.534,139.515,139.517,598099994.0
2005-12-30 19:53:00,139.522,139.536,139.514,139.536,512800004.0
2005-12-30 19:54:00,139.534,139.534,139.513,139.525,322000003.0
2005-12-30 19:55:00,139.528,139.549,139.528,139.54,171200000.0
2005-12-30 19:56:00,139.549,139.585,139.549,139.578,359399995.0
2005-12-30 19:57:00,139.577,139.577,139.514,139.535,678000003.0
2005-12-30 19:58:00,139.536,139.536,139.507,139.524,496799997.0
2005-12-30 19:59:00,139.534,139.581,139.534,139.581,493500001.0
2005-12-30 20:00:00,139.597,139.612,139.589,139.601,167000001.0
2005-12-30 20:01:00,139.593,139.593,139.562,139.582,526399995.0
2005-12-30 20:02:00,139.579,139.606,139.577,139.597,233000002.0
2005-12-30 20:03:00,139.603,139.605,139.586,139.6,235000001.0
2005-12-30 20:04:00,139.605,139.605,139.585,139.596,438600002.0
2005-12-30 20:05:00,139.602,139.614,139.594,139.61,577300002.0
2005-12-30 20:06:00,139.613,139.613,139.55,139.55,686799995.0
2005-12-30 20:07:00,139.539,139.575,139.537,139.562,254100001.0
2005-12-30 20:08:00,139.555,139.555,139.528,139.528,533899998.0
2005-12-30 20:09:00,139.525,139.549,139.519,139.52,501099995.0
2005-12-30 20:10:00,139.512,139.528,139.512,139.528,251599998.0
2005-12-30 20:11:00,139.535,139.537,139.518,139.533,763999998.0
2005-12-30 20:12:00,139.534,139.548,139.527,139.548,791300004.0
2005-12-30 20:13:00,139.556,139.589,139.556,139.583,427800003.0
2005-12-30 20:14:00,139.578,139.583,139.561,139.563,468799996.0
2005-12-30 20:15:00,139.565,139.565,139.55,139.555,558399997.0
2005-12-30 20:16:00,139.551,139.566,139.546,139.547,468399998.0
2005-12-30 20:17:00,139.546,139.558,139.546,139.55,282799996.0
2005-12-30 20:18:00,139.556,139.557,139.545,139.557,219299996.0
2005-12-30 20:19:00,139.56,139.564,139.545,139.547,496099994.0
2005-12-30 20:20:00,139.549,139.569,139.547,139.558,246699997.0
2005-12-30 20:21:00,139.556,139.556,139.527,139.548,359100000.0
2005-12-30 20:22:00,139.548,139.58,139.548,139.574,465399998.0
2005-12-30 20:23:00,139.577,139.577,139.559,139.571,523300003.0
2005-12-30 20:24:00,139.585,139.597,139.585,139.59,279999998.0
2005-12-30 20:25:00,139.591,139.597,139.58,139.597,339700000.0
2005-12-30 20:26:00,139.6,139.605,139.595,139.6,425799999.0
2005-12-30 20:27:00,139.602,139.612,139.598,139.602,887099988.0
2005-12-30 20:28:00,139.582,139.582,139.553,139.559,1076899992.0
2005-12-30 20:29:00,139.558,139.572,139.543,139.561,1096900004.0
2005-12-30 20:30:00,139.561,139.572,139.555,139.569,1523299999.0
2005-12-30 20:31:00,139.567,139.573,139.555,139.562,1379199996.0
2005-12-30 20:32:00,139.564,139.592,139.563,139.569,1227699999.0
2005-12-30 20:33:00,139.567,139.58,139.558,139.58,538099996.0
2005-12-30 20:34:00,139.585,139.618,139.585,139.601,453399998.0
2005-12-30 20:35:00,139.604,139.614,139.6,139.603,344900002.0
2005-12-30 20:36:00,139.6,139.609,139.594,139.609,560999996.0
2005-12-30 20:37:00,139.612,139.623,139.594,139.594,566199998.0
2005-12-30 20:38:00,139.6,139.613,139.596,139.601,951900001.0
2005-12-30 20:39:00,139.601,139.612,139.595,139.6,709800005.0
2005-12-30 20:40:00,139.594,139.607,139.576,139.576,1083700003.0
2005-12-30 20:41:00,139.56,139.575,139.54,139.575,371399997.0
2005-12-30 20:42:00,139.575,139.575,139.518,139.564,350799996.0
2005-12-30 20:43:00,139.569,139.571,139.536,139.558,369900000.0
2005-12-30 20:44:00,139.558,139.569,139.546,139.553,694700003.0
2005-12-30 20:45:00,139.552,139.554,139.523,139.534,677900000.0
2005-12-30 20:46:00,139.546,139.564,139.546,139.56,742200006.0
2005-12-30 20:47:00,139.555,139.566,139.536,139.536,944899992.0
2005-12-30 20:48:00,139.542,139.571,139.542,139.562,623300004.0
2005-12-30 20:49:00,139.565,139.565,139.548,139.563,277100001.0
2005-12-30 20:50:00,139.56,139.565,139.553,139.555,1225599995.0
2005-12-30 20:51:00,139.558,139.569,139.558,139.562,519999993.0
2005-12-30 20:52:00,139.56,139.565,139.555,139.56,263200001.0
2005-12-30 20:53:00,139.56,139.565,139.552,139.565,944200000.0
2005-12-30 20:54:00,139.56,139.565,139.558,139.565,223900002.0
2005-12-30 20:55:00,139.561,139.57,139.549,139.553,886700007.0
2005-12-30 20:56:00,139.565,139.576,139.558,139.565,742099998.0
2005-12-30 20:57:00,139.565,139.577,139.565,139.566,678300000.0
2005-12-30 20:58:00,139.57,139.575,139.563,139.563,1527099997.0
2005-12-30 20:59:00,139.563,139.587,139.562,139.579,1287599993.0
2005-12-30 21:00:00,139.577,139.585,139.568,139.571,1274700003.0
2005-12-30 21:01:00,139.573,139.573,139.546,139.55,1001499995.0
2005-12-30 21:02:00,139.543,139.554,139.543,139.553,626699999.0
2005-12-30 21:03:00,139.555,139.569,139.55,139.555,805699992.0
2005-12-30 21:04:00,139.557,139.575,139.557,139.56,563099997.0
2005-12-30 21:05:00,139.564,139.582,139.564,139.575,614600006.0
2005-12-30 21:06:00,139.568,139.569,139.554,139.559,481700002.0
2005-12-30 21:07:00,139.552,139.555,139.535,139.541,515599999.0
2005-12-30 21:08:00,139.544,139.556,139.542,139.551,357500000.0
2005-12-30 21:09:00,139.559,139.572,139.559,139.562,229499995.0
2005-12-30 21:10:00,139.554,139.554,139.53,139.549,322699998.0
2005-12-30 21:11:00,139.547,139.558,139.544,139.551,301700005.0
2005-12-30 21:12:00,139.552,139.575,139.552,139.569,328699998.0
2005-12-30 21:13:00,139.572,139.591,139.572,139.589,643500001.0
2005-12-30 21:14:00,139.575,139.59,139.573,139.588,811400005.0
2005-12-30 21:15:00,139.587,139.591,139.575,139.575,835399998.0
2005-12-30 21:16:00,139.573,139.583,139.566,139.569,577199996.0
2005-12-30 21:17:00,139.563,139.577,139.563,139.576,840699999.0
2005-12-30 21:18:00,139.58,139.58,139.567,139.569,369199996.0
2005-12-30 21:19:00,139.565,139.578,139.565,139.565,651400003.0
2005-12-30 21:20:00,139.565,139.569,139.548,139.558,881099995.0
2005-12-30 21:21:00,139.56,139.574,139.559,139.567,667700001.0
2005-12-30 21:22:00,139.566,139.573,139.553,139.562,767100001.0
2005-12-30 21:23:00,139.559,139.565,139.555,139.56,629599995.0
2005-12-30 21:24:00,139.555,139.565,139.548,139.558,628900005.0
2005-12-30 21:25:00,139.56,139.56,139.54,139.549,669999995.0
2005-12-30 21:26:00,139.55,139.565,139.547,139.553,291800000.0
2005-12-30 21:27:00,139.559,139.559,139.544,139.558,162000000.0
2005-12-30 21:28:00,139.555,139.565,139.555,139.56,154999998.0
2005-12-30 21:29:00,139.56,139.565,139.55,139.555,278400002.0
2005-12-30 21:30:00,139.552,139.563,139.549,139.557,314300000.0
2005-12-30 21:31:00,139.554,139.558,139.547,139.558,123600002.0
2005-12-30 21:32:00,139.562,139.573,139.558,139.563,611400000.0
2005-12-30 21:33:00,139.561,139.575,139.561,139.57,188099998.0
2005-12-30 21:34:00,139.571,139.59,139.564,139.58,203099998.0
2005-12-30 21:35:00,139.575,139.575,139.563,139.574,166899998.0
2005-12-30 21:36:00,139.577,139.577,139.557,139.557,207899997.0
2005-12-30 21:37:00,139.556,139.556,139.54,139.54,200499998.0
2005-12-30 21:38:00,139.538,139.538,139.53,139.531,146799999.0
2005-12-30 21:39:00,139.53,139.537,139.515,139.537,228299995.0
2005-12-30 21:40:00,139.54,139.542,139.534,139.537,266499998.0
2005-12-30 21:41:00,139.537,139.542,139.529,139.542,111600000.0
2005-12-30 21:42:00,139.547,139.554,139.546,139.547,240800003.0
2005-12-30 21:43:00,139.54,139.549,139.529,139.532,308299996.0
2005-12-30 21:44:00,139.532,139.543,139.529,139.531,606500002.0
2005-12-30 21:45:00,139.532,139.543,139.53,139.53,303799999.0
2005-12-30 21:46:00,139.53,139.535,139.527,139.527,444100005.0
2005-12-30 21:47:00,139.531,139.545,139.529,139.535,351300001.0
2005-12-30 21:48:00,139.527,139.533,139.52,139.52,80199999.0
2005-12-30 21:49:00,139.509,139.54,139.509,139.537,158799997.0
2005-12-30 21:50:00,139.543,139.544,139.537,139.544,189400000.0
2005-12-30 21:51:00,139.541,139.559,139.539,139.554,144600000.0
2005-12-30 21:52:00,139.548,139.56,139.546,139.554,79500000.0
2005-12-30 21:53:00,139.553,139.562,139.55,139.562,90300002.0
2005-12-30 21:54:00,139.568,139.575,139.564,139.57,140100000.0
2005-12-30 21:55:00,139.562,139.573,139.548,139.573,43900000.0
2005-12-30 21:56:00,139.573,139.596,139.573,139.59,98800000.0
2005-12-30 21:57:00,139.583,139.587,139.577,139.586,56000001.0
2005-12-30 21:58:00,139.603,139.607,139.594,139.599,90599999.0
2005-12-30 21:59:00,139.593,139.636,139.593,139.636,175299999.0
2005-12-30 22:00:00,139.641,139.67,139.631,139.632,187899999.0
2005-12-30 22:01:00,139.63,139.637,139.622,139.625,377399997.0
2005-12-30 22:02:00,139.632,139.642,139.627,139.629,397499996.0
2005-12-30 22:03:00,139.63,139.635,139.63,139.63,115899999.0
2005-12-30 22:04:00,139.638,139.646,139.633,139.634,224099998.0
2005-12-30 22:05:00,139.63,139.638,139.627,139.638,123400000.0
2005-12-30 22:06:00,139.633,139.633,139.619,139.629,118800000.0
2005-12-30 22:07:00,139.623,139.623,139.585,139.585,83500000.0
2005-12-30 22:08:00,139.586,139.602,139.578,139.602,165700001.0
2005-12-30 22:09:00,139.593,139.593,139.58,139.581,97900000.0
2005-12-30 22:10:00,139.582,139.601,139.582,139.598,65099999.0
2005-12-30 22:11:00,139.597,139.612,139.592,139.6,138799998.0
2005-12-30 22:12:00,139.61,139.637,139.61,139.613,189099998.0
2005-12-30 22:13:00,139.614,139.64,139.614,139.625,68700000.0
2005-12-30 22:14:00,139.63,139.636,139.626,139.628,118200000.0
2005-12-30 22:15:00,139.63,139.671,139.599,139.599,327100006.0
2005-12-30 22:16:00,139.6,139.612,139.6,139.612,166699997.0
2005-12-30 22:17:00,139.61,139.61,139.603,139.608,93099998.0
2005-12-30 22:18:00,139.622,139.644,139.609,139.644,96400001.0
2005-12-30 22:19:00,139.654,139.663,139.625,139.645,131799996.0
2005-12-30 22:20:00,139.651,139.664,139.651,139.658,154000001.0
2005-12-30 22:21:00,139.668,139.668,139.634,139.634,111600001.0
2005-12-30 22:22:00,139.651,139.675,139.632,139.653,242799999.0
2005-12-30 22:23:00,139.65,139.656,139.643,139.643,215199998.0
2005-12-30 22:24:00,139.639,139.639,139.631,139.636,80500002.0
2005-12-30 22:25:00,139.633,139.638,139.625,139.625,349200002.0
2005-12-30 22:26:00,139.623,139.624,139.615,139.616,92000000.0
2005-12-30 22:27:00,139.615,139.638,139.599,139.638,601699997.0
2005-12-30 22:28:00,139.635,139.648,139.609,139.62,280899999.0
2005-12-30 22:29:00,139.62,139.62,139.62,139.62,69000002.0
2005-12-30 22:30:00,139.616,139.616,139.606,139.61,46200000.0
2005-12-30 22:31:00,139.611,139.621,139.61,139.61,131300002.0
2005-12-30 22:32:00,139.611,139.614,139.606,139.607,211499996.0
2005-12-30 22:33:00,139.612,139.62,139.61,139.613,243400001.0
2005-12-30 22:34:00,139.613,139.626,139.608,139.626,194100000.0
2005-12-30 22:35:00,139.625,139.63,139.62,139.62,140199999.0
2005-12-30 22:36:00,139.622,139.625,139.608,139.608,636100001.0
2005-12-30 22:37:00,139.606,139.622,139.606,139.615,254800000.0
2005-12-30 22:38:00,139.61,139.62,139.61,139.615,100500000.0
2005-12-30 22:39:00,139.617,139.626,139.617,139.617,276399999.0
2005-12-30 22:40:00,139.615,139.625,139.61,139.62,389499997.0
2005-12-30 22:41:00,139.62,139.62,139.612,139.612,169200000.0
2005-12-30 22:42:00,139.621,139.624,139.607,139.607,188599999.0
2005-12-30 22:43:00,139.61,139.61,139.6,139.6,89400000.0
2005-12-30 22:44:00,139.603,139.61,139.602,139.602,274899998.0
2005-12-30 22:45:00,139.606,139.621,139.604,139.604,282800000.0
2005-12-30 22:46:00,139.605,139.61,139.603,139.61,69499998.0
2005-12-30 22:47:00,139.61,139.617,139.609,139.615,89600001.0
2005-12-30 22:48:00,139.613,139.615,139.605,139.607,342200002.0
2005-12-30 22:49:00,139.606,139.628,139.601,139.628,338500000.0
2005-12-30 22:50:00,139.633,139.639,139.631,139.634,135400000.0
2005-12-30 22:51:00,139.64,139.655,139.64,139.652,173700002.0
2005-12-30 22:52:00,139.655,139.66,139.65,139.66,167899998.0
2005-12-30 22:53:00,139.653,139.654,139.644,139.647,205000000.0
2005-12-30 22:54:00,139.641,139.641,139.622,139.624,238500004.0
2005-12-30 22:55:00,139.617,139.644,139.617,139.617,122300001.0
2005-12-30 22:56:00,139.616,139.619,139.597,139.602,143899997.0
2005-12-30 22:57:00,139.598,139.614,139.598,139.606,222499996.0
2005-12-30 22:58:00,139.613,139.624,139.613,139.624,132600002.0
2005-12-30 22:59:00,139.625,139.625,139.593,139.604,198200002.0
2005-12-30 23:00:00,139.62,139.62,139.564,139.564,101700002.0
2005-12-30 23:01:00,139.562,139.578,139.562,139.573,112699999.0
2005-12-30 23:02:00,139.565,139.575,139.565,139.57,164400001.0
2005-12-30 23:03:00,139.572,139.581,139.564,139.564,93000001.0
2005-12-30 23:04:00,139.57,139.57,139.562,139.562,36800000.0
2005-12-30 23:05:00,139.558,139.565,139.558,139.56,87599998.0
2005-12-30 23:06:00,139.562,139.567,139.562,139.567,43899999.0
2005-12-30 23:07:00,139.572,139.572,139.55,139.57,101499999.0
2005-12-30 23:08:00,139.572,139.594,139.572,139.585,68699998.0
2005-12-30 23:09:00,139.592,139.592,139.566,139.566,94000003.0
2005-12-30 23:10:00,139.555,139.573,139.555,139.573,96200000.0
2005-12-30 23:11:00,139.577,139.6,139.577,139.592,114099998.0
2005-12-30 23:12:00,139.59,139.59,139.574,139.579,49500000.0
2005-12-30 23:13:00,139.576,139.586,139.576,139.585,141799998.0
2005-12-30 23:14:00,139.596,139.63,139.596,139.63,36400000.0
2005-12-30 23:15:00,139.643,139.653,139.643,139.65,35100000.0
2005-12-30 23:16:00,139.65,139.655,139.64,139.65,79900001.0
2005-12-30 23:17:00,139.648,139.648,139.646,139.648,88700003.0
2005-12-30 23:18:00,139.64,139.645,139.64,139.645,39199999.0
2005-12-30 23:19:00,139.64,139.64,139.635,139.64,29100000.0
2005-12-30 23:20:00,139.645,139.645,139.635,139.635,77100000.0
2005-12-30 23:21:00,139.64,139.645,139.633,139.637,21500000.0
2005-12-30 23:22:00,139.64,139.645,139.633,139.64,102500000.0
2005-12-30 23:23:00,139.636,139.637,139.615,139.615,100999999.0
2005-12-30 23:24:00,139.602,139.615,139.602,139.615,32000000.0
2005-12-30 23:25:00,139.597,139.597,139.571,139.578,81099999.0
2005-12-30 23:26:00,139.587,139.611,139.587,139.603,91799998.0
2005-12-30 23:27:00,139.618,139.618,139.617,139.617,22400000.0
2005-12-30 23:28:00,139.632,139.641,139.626,139.626,50299999.0
2005-12-30 23:29:00,139.628,139.635,139.625,139.635,212099995.0
2005-12-30 23:30:00,139.635,139.635,139.627,139.627,88300000.0
2005-12-30 23:31:00,139.627,139.628,139.621,139.621,43200000.0
2005-12-30 23:32:00,139.633,139.643,139.633,139.64,95399998.0
2005-12-30 23:33:00,139.637,139.64,139.637,139.64,97899998.0
2005-12-30 23:34:00,139.638,139.644,139.626,139.626,77400001.0
2005-12-30 23:35:00,139.627,139.634,139.62,139.634,116900002.0
2005-12-30 23:36:00,139.618,139.618,139.601,139.604,63599999.0
2005-12-30 23:37:00,139.61,139.61,139.603,139.607,90800000.0
2005-12-30 23:38:00,139.599,139.602,139.585,139.585,72200000.0
2005-12-30 23:39:00,139.594,139.603,139.592,139.603,77200001.0
2005-12-30 23:40:00,139.6,139.603,139.595,139.6,111099999.0
2005-12-30 23:41:00,139.588,139.606,139.588,139.606,79100000.0
2005-12-30 23:42:00,139.601,139.601,139.594,139.594,15500000.0
2005-12-30 23:43:00,139.585,139.585,139.577,139.58,59400000.0
2005-12-30 23:44:00,139.573,139.582,139.573,139.576,111900001.0
2005-12-30 23:45:00,139.564,139.564,139.55,139.56,64399999.0
2005-12-30 23:46:00,139.558,139.568,139.551,139.568,50100000.0
2005-12-30 23:47:00,139.57,139.581,139.568,139.579,46400000.0
2005-12-30 23:48:00,139.572,139.572,139.552,139.555,84699998.0
2005-12-30 23:49:00,139.55,139.55,139.542,139.542,32000000.0
2005-12-30 23:50:00,139.548,139.548,139.535,139.535,64400001.0
2005-12-30 23:51:00,139.517,139.517,139.485,139.485,63499999.0
2005-12-30 23:52:00,139.485,139.495,139.483,139.485,132299998.0
2005-12-30 23:53:00,139.487,139.501,139.485,139.49,102700000.0
2005-12-30 23:54:00,139.493,139.493,139.475,139.485,95500001.0
2005-12-30 23:55:00,139.48,139.484,139.463,139.463,32800000.0
2005-12-30 23:56:00,139.459,139.48,139.459,139.468,187500001.0
2005-12-30 23:57:00,139.47,139.474,139.457,139.469,144600002.0
2005-12-30 23:58:00,139.47,139.47,139.47,139.47,29499999.0
2005-12-30 23:59:00,139.47,139.47,139.464,139.467,156300000.0
2006-01-02 00:00:00,139.467,139.488,139.467,139.474,100400002.0
2006-01-02 00:01:00,139.47,139.483,139.47,139.476,72400000.0
2006-01-02 00:02:00,139.481,139.485,139.476,139.482,100200001.0
2006-01-02 00:03:00,139.484,139.484,139.475,139.475,84000000.0
2006-01-02 00:04:00,139.478,139.481,139.471,139.481,68300001.0
2006-01-02 00:05:00,139.481,139.49,139.473,139.49,36800000.0
2006-01-02 00:06:00,139.49,139.49,139.477,139.48,43199999.0
2006-01-02 00:07:00,139.475,139.488,139.475,139.475,78900000.0
2006-01-02 00:08:00,139.47,139.486,139.462,139.462,75599998.0
2006-01-02 00:09:00,139.478,139.486,139.476,139.486,61599999.0
2006-01-02 00:10:00,139.485,139.486,139.478,139.486,89600001.0
2006-01-02 00:11:00,139.478,139.479,139.478,139.479,35200000.0
2006-01-02 00:12:00,139.487,139.493,139.481,139.493,39200000.0
2006-01-02 00:13:00,139.484,139.484,139.472,139.477,93499999.0
2006-01-02 00:14:00,139.484,139.488,139.481,139.482,35999999.0
2006-01-02 00:15:00,139.483,139.488,139.468,139.468,83800000.0
2006-01-02 00:16:00,139.471,139.49,139.471,139.478,79600000.0
2006-01-02 00:17:00,139.482,139.491,139.475,139.478,74000002.0
2006-01-02 00:18:00,139.475,139.49,139.471,139.471,143700001.0
2006-01-02 00:19:00,139.473,139.489,139.473,139.483,77100001.0
2006-01-02 00:20:00,139.473,139.488,139.471,139.48,62300000.0
2006-01-02 00:21:00,139.482,139.484,139.475,139.481,59600000.0
2006-01-02 00:22:00,139.483,139.49,139.474,139.474,61999999.0
2006-01-02 00:23:00,139.478,139.479,139.47,139.473,198100006.0
2006-01-02 00:24:00,139.48,139.489,139.48,139.482,45700000.0
2006-01-02 00:25:00,139.494,139.494,139.482,139.487,45100000.0
2006-01-02 00:26:00,139.485,139.485,139.48,139.482,24100000.0
2006-01-02 00:27:00,139.481,139.488,139.471,139.483,72599999.0
2006-01-02 00:28:00,139.477,139.484,139.465,139.465,73399999.0
2006-01-02 00:29:00,139.489,139.489,139.47,139.478,31200000.0
2006-01-02 00:30:00,139.478,139.49,139.472,139.472,112800001.0
2006-01-02 00:31:00,139.467,139.487,139.467,139.472,77100002.0
2006-01-02 00:32:00,139.481,139.481,139.475,139.475,12800000.0
2006-01-02 00:33:00,139.483,139.486,139.476,139.476,120200002.0
2006-01-02 00:34:00,139.472,139.486,139.472,139.475,97299997.0
2006-01-02 00:35:00,139.473,139.486,139.472,139.486,72000000.0
2006-01-02 00:36:00,139.477,139.483,139.47,139.47,71699998.0
2006-01-02 00:37:00,139.465,139.492,139.465,139.492,132599998.0
2006-01-02 00:38:00,139.485,139.485,139.47,139.47,115300000.0
2006-01-02 00:39:00,139.476,139.484,139.466,139.484,126200000.0
2006-01-02 00:40:00,139.478,139.478,139.466,139.472,87899999.0
2006-01-02 00:41:00,139.475,139.486,139.475,139.481,62400000.0
2006-01-02 00:42:00,139.469,139.485,139.469,139.485,130900001.0
2006-01-02 00:43:00,139.492,139.492,139.467,139.469,166399998.0
2006-01-02 00:44:00,139.481,139.484,139.47,139.478,144299999.0
2006-01-02 00:45:00,139.483,139.486,139.474,139.474,61499999.0
2006-01-02 00:46:00,139.476,139.482,139.469,139.469,32000000.0
2006-01-02 00:47:00,139.472,139.492,139.472,139.487,83600000.0
2006-01-02 00:48:00,139.49,139.492,139.477,139.492,43800000.0
2006-01-02 00:49:00,139.487,139.487,139.473,139.473,162499996.0
2006-01-02 00:50:00,139.485,139.486,139.473,139.473,99199998.0
2006-01-02 00:51:00,139.48,139.487,139.472,139.48,141999998.0
2006-01-02 00:52:00,139.478,139.49,139.473,139.49,49600000.0
2006-01-02 00:53:00,139.49,139.49,139.474,139.474,12000000.0
2006-01-02 00:54:00,139.471,139.489,139.471,139.473,49600000.0
2006-01-02 00:55:00,139.467,139.488,139.467,139.478,120099999.0
2006-01-02 00:56:00,139.487,139.487,139.474,139.48,69799998.0
2006-01-02 00:57:00,139.476,139.485,139.473,139.477,80200000.0
2006-01-02 00:58:00,139.48,139.488,139.478,139.488,189300005.0
2006-01-02 00:59:00,139.486,139.486,139.469,139.469,38900000.0
2006-01-02 01:00:00,139.467,139.488,139.467,139.481,101099997.0
2006-01-02 01:01:00,139.481,139.482,139.466,139.477,84500001.0
2006-01-02 01:02:00,139.48,139.488,139.48,139.485,86400001.0
2006-01-02 01:03:00,139.478,139.49,139.47,139.47,47399999.0
2006-01-02 01:04:00,139.472,139.487,139.472,139.48,109999998.0
2006-01-02 01:05:00,139.482,139.484,139.474,139.478,92899999.0
2006-01-02 01:06:00,139.469,139.489,139.469,139.478,68499999.0
2006-01-02 01:07:00,139.478,139.487,139.473,139.487,87600002.0
2006-01-02 01:08:00,139.483,139.484,139.476,139.481,95899999.0
2006-01-02 01:09:00,139.482,139.49,139.475,139.49,50600000.0
2006-01-02 01:10:00,139.492,139.492,139.467,139.467,199899999.0
2006-01-02 01:11:00,139.479,139.489,139.479,139.488,38400000.0
2006-01-02 01:12:00,139.481,139.481,139.464,139.477,60100000.0
2006-01-02 01:13:00,139.482,139.482,139.475,139.48,111799999.0
2006-01-02 01:14:00,139.487,139.491,139.474,139.479,63100000.0
2006-01-02 01:15:00,139.48,139.487,139.473,139.473,107899999.0
2006-01-02 01:16:00,139.478,139.49,139.472,139.479,194100001.0
2006-01-02 01:17:00,139.48,139.492,139.476,139.482,114500000.0
2006-01-02 01:18:00,139.49,139.49,139.473,139.473,31300000.0
2006-01-02 01:19:00,139.474,139.485,139.474,139.482,42400000.0
2006-01-02 01:20:00,139.484,139.484,139.475,139.484,74400001.0
2006-01-02 01:21:00,139.483,139.491,139.481,139.485,95900000.0
2006-01-02 01:22:00,139.482,139.49,139.474,139.474,178800001.0
2006-01-02 01:23:00,139.474,139.487,139.474,139.487,108700000.0
2006-01-02 01:24:00,139.479,139.493,139.479,139.479,6400000.0
2006-01-02 01:25:00,139.49,139.49,139.47,139.476,90600000.0
2006-01-02 01:26:00,139.469,139.489,139.468,139.481,88400002.0
2006-01-02 01:27:00,139.48,139.487,139.478,139.487,77199999.0
2006-01-02 01:28:00,139.483,139.484,139.474,139.484,45800000.0
2006-01-02 01:29:00,139.478,139.491,139.476,139.491,101699999.0
2006-01-02 01:30:00,139.479,139.49,139.465,139.49,170999996.0
2006-01-02 01:31:00,139.487,139.49,139.477,139.48,238699996.0
2006-01-02 01:32:00,139.474,139.482,139.468,139.482,33100000.0
2006-01-02 01:33:00,139.481,139.484,139.475,139.48,54400000.0
2006-01-02 01:34:00,139.486,139.486,139.469,139.485,127500000.0
2006-01-02 01:35:00,139.491,139.491,139.474,139.483,160999997.0
2006-01-02 01:36:00,139.481,139.487,139.476,139.478,137999999.0
2006-01-02 01:37:00,139.485,139.485,139.474,139.483,159400004.0
2006-01-02 01:38:00,139.479,139.485,139.47,139.485,87400000.0
2006-01-02 01:39:00,139.491,139.491,139.467,139.486,101000000.0
2006-01-02 01:40:00,139.479,139.483,139.476,139.481,65300000.0
2006-01-02 01:41:00,139.481,139.489,139.474,139.474,122799997.0
2006-01-02 01:42:00,139.478,139.49,139.473,139.48,121499999.0
2006-01-02 01:43:00,139.47,139.489,139.47,139.486,53199999.0
2006-01-02 01:44:00,139.486,139.487,139.471,139.471,91099998.0
2006-01-02 01:45:00,139.48,139.49,139.48,139.487,59700002.0
2006-01-02 01:46:00,139.477,139.49,139.475,139.49,48000000.0
2006-01-02 01:47:00,139.485,139.492,139.477,139.492,73200000.0
2006-01-02 01:48:00,139.481,139.486,139.472,139.486,97300001.0
2006-01-02 01:49:00,139.478,139.485,139.466,139.485,60699998.0
2006-01-02 01:50:00,139.475,139.485,139.473,139.485,90099999.0
2006-01-02 01:51:00,139.486,139.486,139.469,139.474,100600001.0
2006-01-02 01:52:00,139.474,139.484,139.474,139.478,98900001.0
2006-01-02 01:53:00,139.472,139.485,139.472,139.479,78699999.0
2006-01-02 01:54:00,139.485,139.488,139.463,139.463,102900002.0
2006-01-02 01:55:00,139.48,139.486,139.474,139.486,78300000.0
2006-01-02 01:56:00,139.485,139.486,139.472,139.473,118799998.0
2006-01-02 01:57:00,139.475,139.482,139.473,139.479,64199999.0
2006-01-02 01:58:00,139.488,139.492,139.488,139.492,40300000.0
2006-01-02 01:59:00,139.49,139.49,139.475,139.487,153499997.0
2006-01-02 02:00:00,139.488,139.489,139.477,139.483,122000000.0
2006-01-02 02:01:00,139.484,139.485,139.468,139.468,121300000.0
2006-01-02 02:02:00,139.474,139.488,139.472,139.472,61900000.0
2006-01-02 02:03:00,139.478,139.48,139.478,139.48,20000000.0
2006-01-02 02:04:00,139.476,139.484,139.476,139.48,29200000.0
2006-01-02 02:05:00,139.471,139.482,139.471,139.473,67699999.0
2006-01-02 02:06:00,139.486,139.486,139.476,139.48,83399999.0
2006-01-02 02:07:00,139.48,139.493,139.474,139.484,122700000.0
2006-01-02 02:08:00,139.478,139.483,139.469,139.469,144900003.0
2006-01-02 02:09:00,139.477,139.478,139.475,139.478,53000000.0
2006-01-02 02:10:00,139.489,139.492,139.477,139.482,101600000.0
2006-01-02 02:11:00,139.483,139.486,139.476,139.479,76700000.0
2006-01-02 02:12:00,139.474,139.486,139.474,139.486,134700001.0
2006-01-02 02:13:00,139.486,139.486,139.471,139.483,82799998.0
2006-01-02 02:14:00,139.483,139.488,139.48,139.483,108300001.0
2006-01-02 02:15:00,139.481,139.489,139.481,139.481,149500000.0
2006-01-02 02:16:00,139.48,139.485,139.471,139.479,88099999.0
2006-01-02 02:17:00,139.482,139.482,139.473,139.477,80700002.0
2006-01-02 02:18:00,139.481,139.49,139.476,139.478,56000000.0
2006-01-02 02:19:00,139.473,139.488,139.473,139.488,72800000.0
2006-01-02 02:20:00,139.49,139.49,139.47,139.471,141300001.0
2006-01-02 02:21:00,139.477,139.486,139.47,139.47,97500000.0
2006-01-02 02:22:00,139.471,139.487,139.471,139.48,73700000.0
2006-01-02 02:23:00,139.482,139.488,139.475,139.475,114499999.0
2006-01-02 02:24:00,139.49,139.49,139.483,139.488,67199999.0
2006-01-02 02:25:00,139.473,139.484,139.47,139.48,220299995.0
2006-01-02 02:26:00,139.482,139.487,139.476,139.476,76800000.0
2006-01-02 02:27:00,139.467,139.489,139.467,139.48,99000000.0
2006-01-02 02:28:00,139.478,139.485,139.474,139.474,28800000.0
2006-01-02 02:29:00,139.467,139.49,139.467,139.48,110200000.0
2006-01-02 02:30:00,139.473,139.483,139.473,139.481,36800000.0
2006-01-02 02:31:00,139.487,139.487,139.469,139.474,41200000.0
2006-01-02 02:32:00,139.473,139.486,139.47,139.485,107300001.0
2006-01-02 02:33:00,139.488,139.488,139.482,139.488,92599998.0
2006-01-02 02:34:00,139.486,139.486,139.476,139.48,48000000.0
2006-01-02 02:35:00,139.478,139.492,139.474,139.492,108600003.0
2006-01-02 02:36:00,139.487,139.489,139.475,139.482,74500000.0
2006-01-02 02:37:00,139.475,139.485,139.475,139.482,129199997.0
2006-01-02 02:38:00,139.482,139.489,139.476,139.486,73300000.0
2006-01-02 02:39:00,139.474,139.488,139.474,139.487,159299999.0
2006-01-02 02:40:00,139.479,139.484,139.473,139.473,90000002.0
2006-01-02 02:41:00,139.485,139.485,139.474,139.474,33400000.0
2006-01-02 02:42:00,139.468,139.489,139.468,139.481,38600000.0
2006-01-02 02:43:00,139.47,139.483,139.47,139.475,86100001.0
2006-01-02 02:44:00,139.481,139.488,139.47,139.475,42299999.0
2006-01-02 02:45:00,139.473,139.488,139.473,139.479,116499998.0
2006-01-02 02:46:00,139.484,139.488,139.472,139.479,58400000.0
2006-01-02 02:47:00,139.482,139.482,139.456,139.477,94700000.0
2006-01-02 02:48:00,139.486,139.486,139.477,139.479,63899998.0
2006-01-02 02:49:00,139.485,139.485,139.477,139.485,81000000.0
2006-01-02 02:50:00,139.482,139.483,139.474,139.48,73000000.0
2006-01-02 02:51:00,139.473,139.487,139.473,139.486,52500000.0
2006-01-02 02:52:00,139.482,139.485,139.472,139.485,97100000.0
2006-01-02 02:53:00,139.485,139.485,139.47,139.485,63399999.0
2006-01-02 02:54:00,139.487,139.487,139.471,139.471,42500001.0
2006-01-02 02:55:00,139.462,139.487,139.462,139.474,82400000.0
2006-01-02 02:56:00,139.477,139.488,139.467,139.467,245999997.0
2006-01-02 02:57:00,139.478,139.485,139.47,139.485,70299999.0
2006-01-02 02:58:00,139.488,139.492,139.476,139.492,66800000.0
2006-01-02 02:59:00,139.483,139.483,139.468,139.468,136800000.0
2006-01-02 03:00:00,139.472,139.487,139.472,139.485,31200000.0
2006-01-02 03:01:00,139.481,139.486,139.476,139.486,81300000.0
2006-01-02 03:02:00,139.478,139.489,139.477,139.481,60900000.0
2006-01-02 03:03:00,139.482,139.487,139.474,139.479,109399999.0
2006-01-02 03:04:00,139.475,139.484,139.475,139.481,45500001.0
2006-01-02 03:05:00,139.474,139.484,139.473,139.473,84699999.0
2006-01-02 03:06:00,139.474,139.486,139.472,139.482,66800000.0
2006-01-02 03:07:00,139.485,139.487,139.475,139.487,140100001.0
2006-01-02 03:08:00,139.483,139.483,139.469,139.475,99900001.0
2006-01-02 03:09:00,139.484,139.489,139.477,139.482,84300000.0
2006-01-02 03:10:00,139.478,139.483,139.47,139.48,55400000.0
2006-01-02 03:11:00,139.482,139.486,139.478,139.48,44000000.0
2006-01-02 03:12:00,139.472,139.489,139.47,139.476,48600000.0
2006-01-02 03:13:00,139.482,139.486,139.473,139.473,126000000.0
2006-01-02 03:14:00,139.472,139.487,139.467,139.47,72200000.0
2006-01-02 03:15:00,139.486,139.486,139.484,139.484,5600000.0
2006-01-02 03:16:00,139.477,139.489,139.469,139.481,108900001.0
2006-01-02 03:17:00,139.49,139.49,139.472,139.48,100299997.0
2006-01-02 03:18:00,139.482,139.485,139.469,139.483,146399999.0
2006-01-02 03:19:00,139.478,139.482,139.478,139.482,15900000.0
2006-01-02 03:20:00,139.485,139.487,139.473,139.476,114899999.0
2006-01-02 03:21:00,139.487,139.488,139.469,139.478,66500000.0
2006-01-02 03:22:00,139.48,139.486,139.463,139.486,71100000.0
2006-01-02 03:23:00,139.483,139.483,139.475,139.475,72200000.0
2006-01-02 03:24:00,139.482,139.493,139.481,139.489,126300000.0
2006-01-02 03:25:00,139.48,139.489,139.472,139.487,142000000.0
2006-01-02 03:26:00,139.488,139.488,139.471,139.48,130699999.0
2006-01-02 03:27:00,139.469,139.488,139.469,139.481,76500003.0
2006-01-02 03:28:00,139.478,139.483,139.47,139.483,59300001.0
2006-01-02 03:29:00,139.487,139.487,139.474,139.474,84099999.0
2006-01-02 03:30:00,139.478,139.488,139.47,139.482,85500001.0
2006-01-02 03:31:00,139.477,139.477,139.468,139.472,92699998.0
2006-01-02 03:32:00,139.472,139.482,139.469,139.478,122300001.0
2006-01-02 03:33:00,139.479,139.492,139.468,139.473,137999998.0
2006-01-02 03:34:00,139.472,139.489,139.472,139.482,69200000.0
2006-01-02 03:35:00,139.484,139.484,139.478,139.478,24000000.0
2006-01-02 03:36:00,139.487,139.489,139.475,139.478,85000001.0
2006-01-02 03:37:00,139.478,139.487,139.478,139.487,33300000.0
2006-01-02 03:38:00,139.487,139.487,139.473,139.474,18300000.0
2006-01-02 03:39:00,139.48,139.485,139.479,139.485,74799998.0
2006-01-02 03:40:00,139.478,139.49,139.476,139.49,54599999.0
2006-01-02 03:41:00,139.485,139.485,139.474,139.48,29400000.0
2006-01-02 03:42:00,139.472,139.478,139.472,139.478,20800000.0
2006-01-02 03:43:00,139.477,139.477,139.468,139.468,31900000.0
2006-01-02 03:44:00,139.474,139.484,139.474,139.476,33000001.0
2006-01-02 03:45:00,139.483,139.487,139.479,139.479,88499998.0
2006-01-02 03:46:00,139.487,139.487,139.474,139.48,61500001.0
2006-01-02 03:47:00,139.479,139.487,139.475,139.478,111300000.0
2006-01-02 03:48:00,139.479,139.488,139.475,139.485,140599999.0
2006-01-02 03:49:00,139.474,139.489,139.474,139.482,88700000.0
2006-01-02 03:50:00,139.486,139.486,139.47,139.473,82000000.0
2006-01-02 03:51:00,139.483,139.485,139.471,139.482,71999999.0
2006-01-02 03:52:00,139.479,139.486,139.475,139.486,49600000.0
2006-01-02 03:53:00,139.485,139.485,139.476,139.479,60100001.0
2006-01-02 03:54:00,139.48,139.491,139.477,139.482,66300000.0
2006-01-02 03:55:00,139.478,139.48,139.464,139.474,156800003.0
2006-01-02 03:56:00,139.477,139.49,139.472,139.472,100899998.0
2006-01-02 03:57:00,139.48,139.488,139.48,139.486,73999998.0
2006-01-02 03:58:00,139.487,139.49,139.475,139.477,46099999.0
2006-01-02 03:59:00,139.481,139.481,139.475,139.479,56000000.0
2006-01-02 04:00:00,139.48,139.489,139.48,139.489,50099999.0
2006-01-02 04:01:00,139.487,139.489,139.474,139.474,63899999.0
2006-01-02 04:02:00,139.474,139.485,139.474,139.485,55900001.0
2006-01-02 04:03:00,139.482,139.482,139.471,139.478,147100004.0
2006-01-02 04:04:00,139.477,139.481,139.473,139.479,218000000.0
2006-01-02 04:05:00,139.482,139.488,139.473,139.481,104299999.0
2006-01-02 04:06:00,139.483,139.489,139.473,139.489,128600001.0
2006-01-02 04:07:00,139.49,139.49,139.473,139.48,80000002.0
2006-01-02 04:08:00,139.479,139.482,139.477,139.481,63499999.0
2006-01-02 04:09:00,139.483,139.489,139.475,139.475,76000000.0
2006-01-02 04:10:00,139.475,139.483,139.475,139.475,69500000.0
2006-01-02 04:11:00,139.469,139.479,139.469,139.475,53499999.0
2006-01-02 04:12:00,139.469,139.488,139.469,139.475,44800000.0
2006-01-02 04:13:00,139.483,139.488,139.475,139.475,45000001.0
2006-01-02 04:14:00,139.473,139.479,139.467,139.477,92400000.0
2006-01-02 04:15:00,139.475,139.483,139.475,139.477,58200000.0
2006-01-02 04:16:00,139.477,139.486,139.466,139.466,135300003.0
2006-01-02 04:17:00,139.473,139.488,139.472,139.488,73099999.0
2006-01-02 04:18:00,139.483,139.484,139.473,139.473,47000001.0
2006-01-02 04:19:00,139.474,139.481,139.47,139.47,43700000.0
2006-01-02 04:20:00,139.484,139.486,139.475,139.475,104699998.0
2006-01-02 04:21:00,139.479,139.489,139.473,139.473,174200001.0
2006-01-02 04:22:00,139.477,139.49,139.475,139.481,89699998.0
2006-01-02 04:23:00,139.474,139.485,139.474,139.485,52000000.0
2006-01-02 04:24:00,139.487,139.487,139.479,139.481,93000001.0
2006-01-02 04:25:00,139.476,139.489,139.476,139.487,85299998.0
2006-01-02 04:26:00,139.473,139.487,139.471,139.481,56500000.0
2006-01-02 04:27:00,139.475,139.486,139.466,139.486,120599999.0
2006-01-02 04:28:00,139.481,139.49,139.47,139.473,142700000.0
2006-01-02 04:29:00,139.469,139.482,139.468,139.468,68999999.0
2006-01-02 04:30:00,139.487,139.487,139.471,139.471,84799999.0
2006-01-02 04:31:00,139.472,139.488,139.472,139.48,62000001.0
2006-01-02 04:32:00,139.485,139.488,139.475,139.485,121699998.0
2006-01-02 04:33:00,139.482,139.482,139.468,139.476,108199998.0
2006-01-02 04:34:00,139.484,139.486,139.475,139.475,129200001.0
2006-01-02 04:35:00,139.478,139.487,139.478,139.487,30400000.0
2006-01-02 04:36:00,139.486,139.486,139.471,139.471,18400000.0
2006-01-02 04:37:00,139.473,139.486,139.473,139.478,98500000.0
2006-01-02 04:38:00,139.479,139.493,139.479,139.483,104599999.0
2006-01-02 04:39:00,139.478,139.486,139.47,139.48,20500000.0
2006-01-02 04:40:00,139.492,139.492,139.474,139.478,54599999.0
2006-01-02 04:41:00,139.477,139.492,139.476,139.492,23500000.0
2006-01-02 04:42:00,139.476,139.478,139.476,139.477,56499998.0
2006-01-02 04:43:00,139.478,139.478,139.47,139.47,16000000.0
2006-01-02 04:44:00,139.478,139.494,139.473,139.494,43300000.0
2006-01-02 04:45:00,139.486,139.486,139.471,139.474,129100001.0
2006-01-02 04:46:00,139.475,139.49,139.475,139.483,71899999.0
2006-01-02 04:47:00,139.487,139.487,139.472,139.485,95699999.0
2006-01-02 04:48:00,139.484,139.49,139.484,139.488,110199999.0
2006-01-02 04:49:00,139.479,139.484,139.471,139.481,161399996.0
2006-01-02 04:50:00,139.482,139.482,139.473,139.473,16700000.0
2006-01-02 04:51:00,139.482,139.488,139.473,139.483,62900001.0
2006-01-02 04:52:00,139.478,139.481,139.471,139.481,93399999.0
2006-01-02 04:53:00,139.484,139.491,139.48,139.491,44799999.0
2006-01-02 04:54:00,139.487,139.487,139.47,139.472,48800000.0
2006-01-02 04:55:00,139.47,139.484,139.47,139.47,114500000.0
2006-01-02 04:56:00,139.472,139.484,139.468,139.468,102300002.0
2006-01-02 04:57:00,139.465,139.475,139.465,139.475,82899999.0
2006-01-02 04:58:00,139.476,139.485,139.476,139.485,89400001.0
2006-01-02 04:59:00,139.479,139.488,139.473,139.473,118500003.0
2006-01-02 05:00:00,139.481,139.491,139.471,139.471,43999999.0
2006-01-02 05:01:00,139.468,139.488,139.468,139.481,64000001.0
2006-01-02 05:02:00,139.474,139.486,139.474,139.486,50800000.0
2006-01-02 05:03:00,139.492,139.492,139.467,139.467,67100001.0
2006-01-02 05:04:00,139.468,139.487,139.468,139.48,135199998.0
2006-01-02 05:05:00,139.486,139.488,139.486,139.488,21600000.0
2006-01-02 05:06:00,139.48,139.488,139.475,139.475,59000000.0
2006-01-02 05:07:00,139.468,139.48,139.468,139.48,28000000.0
2006-01-02 05:08:00,139.486,139.495,139.481,139.484,48800000.0
2006-01-02 05:09:00,139.487,139.487,139.471,139.484,64000000.0
2006-01-02 05:10:00,139.48,139.48,139.469,139.469,129300001.0
2006-01-02 05:11:00,139.477,139.492,139.47,139.47,57800000.0
2006-01-02 05:12:00,139.476,139.484,139.47,139.47,111700001.0
2006-01-02 05:13:00,139.483,139.488,139.47,139.485,152400000.0
2006-01-02 05:14:00,139.479,139.488,139.472,139.488,110500000.0
2006-01-02 05:15:00,139.479,139.483,139.471,139.477,60799999.0
2006-01-02 05:16:00,139.485,139.487,139.471,139.479,57300000.0
2006-01-02 05:17:00,139.466,139.489,139.466,139.475,88699999.0
2006-01-02 05:18:00,139.482,139.485,139.471,139.485,80799999.0
2006-01-02 05:19:00,139.483,139.485,139.477,139.484,68199999.0
2006-01-02 05:20:00,139.478,139.486,139.472,139.486,115000001.0
2006-01-02 05:21:00,139.486,139.487,139.475,139.479,105800000.0
2006-01-02 05:22:00,139.472,139.485,139.472,139.482,126299997.0
2006-01-02 05:23:00,139.471,139.49,139.471,139.49,118099998.0
2006-01-02 05:24:00,139.491,139.491,139.475,139.475,18200000.0
2006-01-02 05:25:00,139.466,139.483,139.466,139.468,28100000.0
2006-01-02 05:26:00,139.474,139.484,139.468,139.47,99399999.0
2006-01-02 05:27:00,139.477,139.478,139.466,139.466,79099999.0
2006-01-02 05:28:00,139.474,139.484,139.474,139.484,80699999.0
2006-01-02 05:29:00,139.483,139.487,139.466,139.487,58900000.0
2006-01-02 05:30:00,139.482,139.483,139.472,139.472,102999999.0
2006-01-02 05:31:00,139.479,139.487,139.475,139.487,68299999.0
2006-01-02 05:32:00,139.486,139.486,139.473,139.473,49400000.0
2006-01-02 05:33:00,139.483,139.483,139.469,139.477,90000002.0
2006-01-02 05:34:00,139.483,139.483,139.472,139.477,120400003.0
2006-01-02 05:35:00,139.475,139.491,139.475,139.477,173099997.0
2006-01-02 05:36:00,139.478,139.483,139.475,139.483,54200001.0
2006-01-02 05:37:00,139.478,139.485,139.474,139.48,85200000.0
2006-01-02 05:38:00,139.482,139.485,139.477,139.479,66699999.0
2006-01-02 05:39:00,139.478,139.488,139.473,139.488,59600000.0
2006-01-02 05:40:00,139.477,139.491,139.465,139.491,157500000.0
2006-01-02 05:41:00,139.487,139.487,139.477,139.477,75399999.0
2006-01-02 05:42:00,139.478,139.486,139.471,139.486,59999999.0
2006-01-02 05:43:00,139.492,139.492,139.481,139.482,95699999.0
2006-01-02 05:44:00,139.473,139.486,139.473,139.48,69200000.0
2006-01-02 05:45:00,139.482,139.488,139.474,139.482,76400000.0
2006-01-02 05:46:00,139.479,139.486,139.475,139.475,81300000.0
2006-01-02 05:47:00,139.474,139.49,139.474,139.487,53600000.0
2006-01-02 05:48:00,139.472,139.488,139.472,139.479,70500002.0
2006-01-02 05:49:00,139.479,139.488,139.477,139.479,171900002.0
2006-01-02 05:50:00,139.48,139.487,139.473,139.487,57600000.0
2006-01-02 05:51:00,139.484,139.484,139.475,139.475,24800000.0
2006-01-02 05:52:00,139.467,139.491,139.467,139.479,100899998.0
2006-01-02 05:53:00,139.479,139.479,139.472,139.477,111100000.0
2006-01-02 05:54:00,139.488,139.488,139.478,139.481,152999999.0
2006-01-02 05:55:00,139.48,139.488,139.472,139.488,154400002.0
2006-01-02 05:56:00,139.482,139.482,139.478,139.478,34399998.0
2006-01-02 05:57:00,139.475,139.486,139.475,139.481,63500000.0
2006-01-02 05:58:00,139.483,139.485,139.473,139.473,126199999.0
2006-01-02 05:59:00,139.469,139.49,139.469,139.472,79200001.0
2006-01-02 06:00:00,139.465,139.484,139.465,139.481,53600000.0
2006-01-02 06:01:00,139.481,139.489,139.466,139.483,79999999.0
2006-01-02 06:02:00,139.48,139.483,139.476,139.48,41400000.0
2006-01-02 06:03:00,139.483,139.485,139.473,139.475,139200000.0
2006-01-02 06:04:00,139.475,139.482,139.475,139.475,133399999.0
2006-01-02 06:05:00,139.487,139.487,139.472,139.48,56300000.0
2006-01-02 06:06:00,139.474,139.488,139.474,139.486,62200000.0
2006-01-02 06:07:00,139.475,139.496,139.473,139.483,101600001.0
2006-01-02 06:08:00,139.49,139.49,139.466,139.474,48600000.0
2006-01-02 06:09:00,139.471,139.488,139.471,139.488,44000000.0
2006-01-02 06:10:00,139.486,139.486,139.473,139.481,167499996.0
2006-01-02 06:11:00,139.485,139.485,139.473,139.474,76399999.0
2006-01-02 06:12:00,139.479,139.484,139.473,139.473,72700000.0
2006-01-02 06:13:00,139.467,139.481,139.467,139.468,46300000.0
2006-01-02 06:14:00,139.483,139.485,139.481,139.485,66500001.0
2006-01-02 06:15:00,139.492,139.492,139.477,139.482,82000000.0
2006-01-02 06:16:00,139.488,139.492,139.479,139.489,50500000.0
2006-01-02 06:17:00,139.49,139.49,139.479,139.487,97200001.0
2006-01-02 06:18:00,139.47,139.487,139.47,139.487,42400001.0
2006-01-02 06:19:00,139.49,139.49,139.468,139.475,80400000.0
2006-01-02 06:20:00,139.48,139.482,139.469,139.482,49600000.0
2006-01-02 06:21:00,139.482,139.484,139.473,139.474,104400002.0
2006-01-02 06:22:00,139.465,139.476,139.464,139.476,53500000.0
2006-01-02 06:23:00,139.485,139.489,139.469,139.472,185100001.0
2006-01-02 06:24:00,139.478,139.482,139.478,139.482,16800000.0
2006-01-02 06:25:00,139.49,139.49,139.471,139.479,110899998.0
2006-01-02 06:26:00,139.478,139.482,139.471,139.48,211199997.0
2006-01-02 06:27:00,139.478,139.481,139.472,139.477,51800000.0
2006-01-02 06:28:00,139.481,139.491,139.467,139.467,191500002.0
2006-01-02 06:29:00,139.475,139.482,139.475,139.475,39499999.0
2006-01-02 06:30:00,139.473,139.476,139.464,139.464,46200001.0
2006-01-02 06:31:00,139.479,139.485,139.469,139.472,91000000.0
2006-01-02 06:32:00,139.473,139.488,139.472,139.472,89499998.0
2006-01-02 06:33:00,139.474,139.483,139.474,139.48,91200000.0
2006-01-02 06:34:00,139.478,139.485,139.474,139.474,104400002.0
2006-01-02 06:35:00,139.476,139.486,139.475,139.475,96600001.0
2006-01-02 06:36:00,139.482,139.488,139.47,139.483,112799996.0
2006-01-02 06:37:00,139.488,139.49,139.476,139.478,54000000.0
2006-01-02 06:38:00,139.475,139.48,139.474,139.48,15200000.0
2006-01-02 06:39:00,139.482,139.483,139.474,139.474,60700000.0
2006-01-02 06:40:00,139.478,139.49,139.476,139.476,142300000.0
2006-01-02 06:41:00,139.472,139.483,139.472,139.482,97399999.0
2006-01-02 06:42:00,139.485,139.485,139.475,139.476,103999999.0
2006-01-02 06:43:00,139.478,139.486,139.471,139.477,103500002.0
2006-01-02 06:44:00,139.483,139.487,139.476,139.487,189800005.0
2006-01-02 06:45:00,139.485,139.488,139.478,139.48,92099999.0
2006-01-02 06:46:00,139.471,139.485,139.469,139.472,94200000.0
2006-01-02 06:47:00,139.482,139.489,139.474,139.481,122500000.0
2006-01-02 06:48:00,139.486,139.488,139.474,139.474,128899997.0
2006-01-02 06:49:00,139.47,139.486,139.47,139.479,116700001.0
2006-01-02 06:50:00,139.482,139.49,139.471,139.477,82400002.0
2006-01-02 06:51:00,139.474,139.49,139.474,139.481,149600000.0
2006-01-02 06:52:00,139.477,139.485,139.47,139.47,109199999.0
2006-01-02 06:53:00,139.473,139.487,139.473,139.487,110300000.0
2006-01-02 06:54:00,139.488,139.488,139.473,139.48,125300001.0
2006-01-02 06:55:00,139.484,139.491,139.479,139.488,147599998.0
2006-01-02 06:56:00,139.487,139.487,139.469,139.478,120599999.0
2006-01-02 06:57:00,139.485,139.487,139.471,139.487,41600000.0
2006-01-02 06:58:00,139.49,139.493,139.482,139.492,136300001.0
2006-01-02 06:59:00,139.49,139.49,139.473,139.473,53599999.0
2006-01-02 07:00:00,139.485,139.489,139.474,139.474,73500000.0
2006-01-02 07:01:00,139.471,139.485,139.471,139.48,93900000.0
2006-01-02 07:02:00,139.476,139.486,139.476,139.477,52000000.0
2006-01-02 07:03:00,139.479,139.483,139.471,139.48,119999998.0
2006-01-02 07:04:00,139.483,139.485,139.476,139.485,93800001.0
2006-01-02 07:05:00,139.47,139.491,139.47,139.483,75900000.0
2006-01-02 07:06:00,139.479,139.479,139.472,139.477,98200000.0
2006-01-02 07:07:00,139.492,139.492,139.474,139.474,27000000.0
2006-01-02 07:08:00,139.473,139.486,139.473,139.486,73999999.0
2006-01-02 07:09:00,139.487,139.492,139.471,139.475,119700001.0
2006-01-02 07:10:00,139.482,139.492,139.475,139.489,126700000.0
2006-01-02 07:11:00,139.485,139.486,139.473,139.486,124199998.0
2006-01-02 07:12:00,139.485,139.485,139.475,139.48,157799997.0
2006-01-02 07:13:00,139.482,139.485,139.474,139.474,55399999.0
2006-01-02 07:14:00,139.475,139.481,139.471,139.479,66700002.0
2006-01-02 07:15:00,139.467,139.484,139.467,139.482,73599999.0
2006-01-02 07:16:00,139.472,139.482,139.469,139.48,72700000.0
2006-01-02 07:17:00,139.487,139.488,139.476,139.488,95900002.0
2006-01-02 07:18:00,139.473,139.486,139.473,139.481,93899999.0
2006-01-02 07:19:00,139.473,139.487,139.472,139.487,34800000.0
2006-01-02 07:20:00,139.478,139.485,139.474,139.485,33100000.0
2006-01-02 07:21:00,139.492,139.492,139.469,139.469,28500000.0
2006-01-02 07:22:00,139.471,139.481,139.467,139.467,62100001.0
2006-01-02 07:23:00,139.48,139.484,139.48,139.483,87500001.0
2006-01-02 07:24:00,139.483,139.485,139.48,139.48,62300000.0
2006-01-02 07:25:00,139.475,139.489,139.475,139.483,52100001.0
2006-01-02 07:26:00,139.486,139.486,139.477,139.48,97900002.0
2006-01-02 07:27:00,139.478,139.478,139.469,139.475,127800002.0
2006-01-02 07:28:00,139.477,139.482,139.475,139.481,115100001.0
2006-01-02 07:29:00,139.477,139.489,139.475,139.475,55300001.0
2006-01-02 07:30:00,139.469,139.477,139.469,139.477,39500001.0
2006-01-02 07:31:00,139.486,139.486,139.475,139.475,34000000.0
2006-01-02 07:32:00,139.474,139.487,139.473,139.486,102699999.0
2006-01-02 07:33:00,139.476,139.485,139.467,139.485,97099999.0
2006-01-02 07:34:00,139.49,139.49,139.469,139.484,39800000.0
2006-01-02 07:35:00,139.477,139.481,139.462,139.48,89299998.0
2006-01-02 07:36:00,139.485,139.485,139.472,139.474,150000002.0
2006-01-02 07:37:00,139.478,139.49,139.472,139.472,137400002.0
2006-01-02 07:38:00,139.472,139.491,139.471,139.472,118499999.0
2006-01-02 07:39:00,139.467,139.488,139.467,139.473,99599998.0
2006-01-02 07:40:00,139.475,139.484,139.473,139.473,167499998.0
2006-01-02 07:41:00,139.465,139.487,139.465,139.472,118100001.0
2006-01-02 07:42:00,139.466,139.476,139.466,139.476,63100000.0
2006-01-02 07:43:00,139.477,139.488,139.468,139.488,66400000.0
2006-01-02 07:44:00,139.478,139.484,139.466,139.484,62400001.0
2006-01-02 07:45:00,139.485,139.487,139.475,139.475,120499998.0
2006-01-02 07:46:00,139.469,139.489,139.469,139.48,114799999.0
2006-01-02 07:47:00,139.485,139.485,139.474,139.474,137600002.0
2006-01-02 07:48:00,139.475,139.486,139.475,139.478,62100000.0
2006-01-02 07:49:00,139.482,139.487,139.482,139.487,13400000.0
2006-01-02 07:50:00,139.483,139.483,139.47,139.477,127600001.0
2006-01-02 07:51:00,139.474,139.484,139.474,139.482,38500000.0
2006-01-02 07:52:00,139.481,139.49,139.477,139.477,41100000.0
2006-01-02 07:53:00,139.483,139.487,139.483,139.486,65399998.0
2006-01-02 07:54:00,139.482,139.488,139.474,139.481,190199999.0
2006-01-02 07:55:00,139.483,139.491,139.475,139.483,97300001.0
2006-01-02 07:56:00,139.478,139.489,139.468,139.477,33000000.0
2006-01-02 07:57:00,139.483,139.483,139.469,139.469,47100000.0
2006-01-02 07:58:00,139.478,139.486,139.475,139.48,122899999.0
2006-01-02 07:59:00,139.471,139.488,139.471,139.485,89799999.0
2006-01-02 08:00:00,139.482,139.482,139.477,139.477,102700001.0
2006-01-02 08:01:00,139.483,139.485,139.476,139.481,130200002.0
2006-01-02 08:02:00,139.487,139.488,139.484,139.488,48800000.0
2006-01-02 08:03:00,139.476,139.485,139.468,139.485,91900000.0
2006-01-02 08:04:00,139.494,139.494,139.468,139.469,129499997.0
2006-01-02 08:05:00,139.475,139.489,139.475,139.487,34400000.0
2006-01-02 08:06:00,139.493,139.493,139.477,139.492,85399999.0
2006-01-02 08:07:00,139.486,139.486,139.471,139.471,54799999.0
2006-01-02 08:08:00,139.47,139.486,139.47,139.48,79000002.0
2006-01-02 08:09:00,139.479,139.483,139.474,139.479,70199998.0
2006-01-02 08:10:00,139.477,139.478,139.469,139.477,42300000.0
2006-01-02 08:11:00,139.487,139.487,139.471,139.478,85700001.0
2006-01-02 08:12:00,139.481,139.484,139.473,139.481,82499998.0
2006-01-02 08:13:00,139.474,139.488,139.474,139.48,82100001.0
2006-01-02 08:14:00,139.48,139.485,139.47,139.473,81500000.0
2006-01-02 08:15:00,139.475,139.483,139.475,139.481,82699999.0
2006-01-02 08:16:00,139.474,139.489,139.474,139.485,193699997.0
2006-01-02 08:17:00,139.478,139.484,139.474,139.48,130099999.0
2006-01-02 08:18:00,139.473,139.489,139.473,139.486,60400001.0
2006-01-02 08:19:00,139.479,139.484,139.473,139.484,86499999.0
2006-01-02 08:20:00,139.486,139.486,139.478,139.479,53800000.0
2006-01-02 08:21:00,139.483,139.488,139.482,139.482,108700002.0
2006-01-02 08:22:00,139.478,139.489,139.475,139.487,124499998.0
2006-01-02 08:23:00,139.479,139.484,139.463,139.477,146700002.0
2006-01-02 08:24:00,139.479,139.492,139.469,139.492,76400001.0
2006-01-02 08:25:00,139.485,139.485,139.467,139.471,31400000.0
2006-01-02 08:26:00,139.487,139.487,139.476,139.482,115600002.0
2006-01-02 08:27:00,139.479,139.488,139.475,139.478,100700002.0
2006-01-02 08:28:00,139.485,139.485,139.471,139.471,168599996.0
2006-01-02 08:29:00,139.483,139.487,139.476,139.479,89900000.0
2006-01-02 08:30:00,139.473,139.483,139.473,139.482,78399999.0
2006-01-02 08:31:00,139.486,139.489,139.477,139.477,18400000.0
2006-01-02 08:32:00,139.485,139.485,139.476,139.478,21500000.0
2006-01-02 08:33:00,139.473,139.489,139.473,139.485,94200000.0
2006-01-02 08:34:00,139.476,139.492,139.474,139.492,117199999.0
2006-01-02 08:35:00,139.486,139.492,139.481,139.484,157399998.0
2006-01-02 08:36:00,139.48,139.488,139.472,139.472,150000000.0
2006-01-02 08:37:00,139.478,139.488,139.475,139.48,166199999.0
2006-01-02 08:38:00,139.481,139.483,139.473,139.479,58300000.0
2006-01-02 08:39:00,139.482,139.488,139.477,139.477,54999999.0
2006-01-02 08:40:00,139.478,139.487,139.474,139.487,56700000.0
2006-01-02 08:41:00,139.478,139.478,139.468,139.47,108100001.0
2006-01-02 08:42:00,139.473,139.492,139.473,139.492,126200001.0
2006-01-02 08:43:00,139.489,139.491,139.472,139.48,119900000.0
2006-01-02 08:44:00,139.479,139.492,139.473,139.492,165700000.0
2006-01-02 08:45:00,139.483,139.486,139.475,139.475,217300006.0
2006-01-02 08:46:00,139.479,139.485,139.473,139.485,48000000.0
2006-01-02 08:47:00,139.477,139.485,139.47,139.473,114700001.0
2006-01-02 08:48:00,139.473,139.489,139.473,139.48,47900000.0
2006-01-02 08:49:00,139.467,139.489,139.467,139.48,140999997.0
2006-01-02 08:50:00,139.481,139.487,139.476,139.487,50500000.0
2006-01-02 08:51:00,139.487,139.49,139.472,139.478,90900000.0
2006-01-02 08:52:00,139.48,139.487,139.473,139.487,105800001.0
2006-01-02 08:53:00,139.488,139.488,139.477,139.481,55999999.0
2006-01-02 08:54:00,139.477,139.484,139.475,139.481,121400000.0
2006-01-02 08:55:00,139.483,139.487,139.476,139.487,76600000.0
2006-01-02 08:56:00,139.486,139.486,139.472,139.472,49100000.0
2006-01-02 08:57:00,139.482,139.484,139.475,139.482,106199999.0
2006-01-02 08:58:00,139.473,139.484,139.467,139.475,78300001.0
2006-01-02 08:59:00,139.486,139.496,139.476,139.495,135600001.0
2006-01-02 09:00:00,139.485,139.488,139.477,139.486,65599998.0
2006-01-02 09:01:00,139.485,139.485,139.475,139.475,154699999.0
2006-01-02 09:02:00,139.477,139.489,139.476,139.482,29600000.0
2006-01-02 09:03:00,139.485,139.485,139.476,139.481,112299999.0
2006-01-02 09:04:00,139.479,139.491,139.473,139.488,55400000.0
2006-01-02 09:05:00,139.485,139.488,139.478,139.488,98999999.0
2006-01-02 09:06:00,139.48,139.481,139.47,139.48,79399999.0
2006-01-02 09:07:00,139.475,139.487,139.472,139.473,100000001.0
2006-01-02 09:08:00,139.472,139.486,139.472,139.474,67200000.0
2006-01-02 09:09:00,139.478,139.488,139.472,139.485,72199999.0
2006-01-02 09:10:00,139.474,139.483,139.474,139.48,103300000.0
2006-01-02 09:11:00,139.49,139.49,139.467,139.484,73400001.0
2006-01-02 09:12:00,139.477,139.484,139.475,139.48,60100000.0
2006-01-02 09:13:00,139.479,139.488,139.476,139.481,190600000.0
2006-01-02 09:14:00,139.48,139.484,139.47,139.48,115200000.0
2006-01-02 09:15:00,139.485,139.485,139.469,139.473,88799999.0
2006-01-02 09:16:00,139.48,139.485,139.478,139.482,90700002.0
2006-01-02 09:17:00,139.477,139.49,139.473,139.484,101100000.0
2006-01-02 09:18:00,139.478,139.491,139.473,139.491,91699999.0
2006-01-02 09:19:00,139.478,139.491,139.47,139.477,175900000.0
2006-01-02 09:20:00,139.469,139.488,139.466,139.469,99700000.0
2006-01-02 09:21:00,139.478,139.48,139.473,139.48,79900000.0
2006-01-02 09:22:00,139.486,139.486,139.471,139.48,138899999.0
2006-01-02 09:23:00,139.482,139.487,139.479,139.479,109499999.0
2006-01-02 09:24:00,139.477,139.482,139.474,139.477,97500002.0
2006-01-02 09:25:00,139.481,139.488,139.474,139.475,185999999.0
2006-01-02 09:26:00,139.482,139.488,139.476,139.48,144399997.0
2006-01-02 09:27:00,139.485,139.487,139.472,139.487,127999998.0
2006-01-02 09:28:00,139.472,139.48,139.469,139.478,125299999.0
2006-01-02 09:29:00,139.482,139.487,139.476,139.482,84800000.0
2006-01-02 09:30:00,139.48,139.487,139.477,139.485,95099999.0
2006-01-02 09:31:00,139.484,139.485,139.474,139.483,42900000.0
2006-01-02 09:32:00,139.483,139.492,139.475,139.475,108999997.0
2006-01-02 09:33:00,139.478,139.485,139.473,139.473,181200000.0
2006-01-02 09:34:00,139.472,139.489,139.472,139.472,104499998.0
2006-01-02 09:35:00,139.468,139.485,139.468,139.472,92499999.0
2006-01-02 09:36:00,139.487,139.491,139.48,139.487,122700000.0
2006-01-02 09:37:00,139.468,139.485,139.466,139.485,84499999.0
2006-01-02 09:38:00,139.481,139.484,139.471,139.479,126900001.0
2006-01-02 09:39:00,139.475,139.487,139.475,139.48,103899997.0
2006-01-02 09:40:00,139.49,139.49,139.474,139.474,52700001.0
2006-01-02 09:41:00,139.479,139.486,139.476,139.482,24400000.0
2006-01-02 09:42:00,139.488,139.488,139.478,139.479,108800000.0
2006-01-02 09:43:00,139.463,139.477,139.463,139.466,103000001.0
2006-01-02 09:44:00,139.467,139.49,139.467,139.483,61300000.0
2006-01-02 09:45:00,139.486,139.486,139.476,139.484,87600000.0
2006-01-02 09:46:00,139.483,139.483,139.471,139.471,71500000.0
2006-01-02 09:47:00,139.475,139.484,139.475,139.476,75899999.0
2006-01-02 09:48:00,139.477,139.477,139.468,139.468,9600000.0
2006-01-02 09:49:00,139.471,139.484,139.47,139.47,147799999.0
2006-01-02 09:50:00,139.466,139.486,139.466,139.486,103299999.0
2006-01-02 09:51:00,139.492,139.492,139.476,139.48,42400000.0
2006-01-02 09:52:00,139.478,139.485,139.471,139.473,170000001.0
2006-01-02 09:53:00,139.483,139.487,139.474,139.474,40900001.0
2006-01-02 09:54:00,139.475,139.486,139.475,139.48,39400000.0
2006-01-02 09:55:00,139.478,139.488,139.472,139.488,116299997.0
2006-01-02 09:56:00,139.482,139.489,139.475,139.476,117300001.0
2006-01-02 09:57:00,139.48,139.485,139.473,139.48,48800000.0
2006-01-02 09:58:00,139.466,139.486,139.466,139.48,116399999.0
2006-01-02 09:59:00,139.489,139.489,139.484,139.487,76799999.0
2006-01-02 10:00:00,139.477,139.486,139.468,139.486,62200000.0
2006-01-02 10:01:00,139.477,139.486,139.475,139.484,84500000.0
2006-01-02 10:02:00,139.474,139.484,139.474,139.479,55899999.0
2006-01-02 10:03:00,139.468,139.483,139.468,139.479,85500000.0
2006-01-02 10:04:00,139.479,139.484,139.476,139.481,63399999.0
2006-01-02 10:05:00,139.478,139.485,139.465,139.485,86699997.0
2006-01-02 10:06:00,139.487,139.487,139.473,139.473,83100000.0
2006-01-02 10:07:00,139.474,139.489,139.468,139.468,60000000.0
2006-01-02 10:08:00,139.482,139.484,139.466,139.479,137000000.0
2006-01-02 10:09:00,139.492,139.492,139.47,139.48,117899998.0
2006-01-02 10:10:00,139.483,139.486,139.472,139.482,74699999.0
2006-01-02 10:11:00,139.478,139.487,139.472,139.487,92599999.0
2006-01-02 10:12:00,139.487,139.487,139.475,139.48,87099999.0
2006-01-02 10:13:00,139.48,139.493,139.477,139.493,125600002.0
2006-01-02 10:14:00,139.485,139.485,139.475,139.479,61400000.0
2006-01-02 10:15:00,139.482,139.491,139.471,139.475,152099999.0
2006-01-02 10:16:00,139.473,139.486,139.473,139.48,84700002.0
2006-01-02 10:17:00,139.475,139.488,139.475,139.481,48400000.0
2006-01-02 10:18:00,139.478,139.489,139.476,139.481,49100000.0
2006-01-02 10:19:00,139.48,139.485,139.476,139.485,61400000.0
2006-01-02 10:20:00,139.483,139.493,139.478,139.487,101699999.0
2006-01-02 10:21:00,139.487,139.488,139.472,139.479,118000002.0
2006-01-02 10:22:00,139.481,139.488,139.471,139.485,124099998.0
2006-01-02 10:23:00,139.484,139.488,139.476,139.481,68600000.0
2006-01-02 10:24:00,139.479,139.485,139.476,139.482,41600000.0
2006-01-02 10:25:00,139.483,139.488,139.468,139.488,128099999.0
2006-01-02 10:26:00,139.48,139.48,139.471,139.471,145500000.0
2006-01-02 10:27:00,139.477,139.488,139.475,139.487,137199999.0
2006-01-02 10:28:00,139.476,139.488,139.465,139.483,152199999.0
2006-01-02 10:29:00,139.482,139.487,139.475,139.486,84999999.0
2006-01-02 10:30:00,139.492,139.492,139.471,139.472,144499998.0
2006-01-02 10:31:00,139.471,139.478,139.463,139.478,170599998.0
2006-01-02 10:32:00,139.483,139.485,139.468,139.468,69799999.0
2006-01-02 10:33:00,139.465,139.489,139.465,139.489,63600000.0
2006-01-02 10:34:00,139.482,139.482,139.478,139.478,7100000.0
2006-01-02 10:35:00,139.474,139.483,139.474,139.474,93300001.0
2006-01-02 10:36:00,139.47,139.489,139.47,139.471,198699999.0
2006-01-02 10:37:00,139.483,139.486,139.472,139.474,104999998.0
2006-01-02 10:38:00,139.474,139.49,139.474,139.479,62500000.0
2006-01-02 10:39:00,139.471,139.487,139.471,139.487,58399999.0
2006-01-02 10:40:00,139.479,139.49,139.471,139.48,102700001.0
2006-01-02 10:41:00,139.469,139.49,139.469,139.485,41300000.0
2006-01-02 10:42:00,139.485,139.492,139.475,139.477,116699997.0
2006-01-02 10:43:00,139.488,139.488,139.475,139.475,88299999.0
2006-01-02 10:44:00,139.481,139.49,139.473,139.473,95000000.0
2006-01-02 10:45:00,139.48,139.485,139.48,139.485,14400000.0
2006-01-02 10:46:00,139.478,139.485,139.47,139.485,103900001.0
2006-01-02 10:47:00,139.487,139.49,139.476,139.485,113600000.0
2006-01-02 10:48:00,139.481,139.485,139.468,139.485,76899999.0
2006-01-02 10:49:00,139.481,139.488,139.477,139.488,48100000.0
2006-01-02 10:50:00,139.479,139.484,139.473,139.473,107899998.0
2006-01-02 10:51:00,139.483,139.49,139.467,139.49,110699998.0
2006-01-02 10:52:00,139.487,139.489,139.484,139.484,120799998.0
2006-01-02 10:53:00,139.479,139.488,139.476,139.478,146100000.0
2006-01-02 10:54:00,139.488,139.493,139.475,139.478,135900003.0
2006-01-02 10:55:00,139.48,139.487,139.466,139.466,90799999.0
2006-01-02 10:56:00,139.472,139.487,139.469,139.485,38600000.0
2006-01-02 10:57:00,139.482,139.482,139.476,139.479,93700000.0
2006-01-02 10:58:00,139.481,139.488,139.474,139.48,124699999.0
2006-01-02 10:59:00,139.48,139.49,139.48,139.48,49099999.0
2006-01-02 11:00:00,139.479,139.486,139.477,139.483,85499999.0
2006-01-02 11:01:00,139.482,139.494,139.476,139.494,214599999.0
2006-01-02 11:02:00,139.485,139.485,139.475,139.48,84600000.0
2006-01-02 11:03:00,139.482,139.488,139.476,139.479,142400000.0
2006-01-02 11:04:00,139.482,139.485,139.472,139.483,93699998.0
2006-01-02 11:05:00,139.49,139.49,139.469,139.475,90399999.0
2006-01-02 11:06:00,139.478,139.49,139.47,139.49,97200002.0
2006-01-02 11:07:00,139.486,139.486,139.479,139.485,86399999.0
2006-01-02 11:08:00,139.486,139.486,139.47,139.479,74200000.0
2006-01-02 11:09:00,139.488,139.488,139.472,139.473,111099998.0
2006-01-02 11:10:00,139.469,139.485,139.469,139.485,38400000.0
2006-01-02 11:11:00,139.487,139.487,139.478,139.48,128300002.0
2006-01-02 11:12:00,139.484,139.484,139.469,139.478,149299998.0
2006-01-02 11:13:00,139.482,139.491,139.473,139.473,51600000.0
2006-01-02 11:14:00,139.468,139.485,139.468,139.485,96400001.0
2006-01-02 11:15:00,139.477,139.487,139.47,139.478,137399999.0
2006-01-02 11:16:00,139.482,139.488,139.47,139.478,43500000.0
2006-01-02 11:17:00,139.487,139.489,139.46,139.478,139399998.0
2006-01-02 11:18:00,139.488,139.488,139.464,139.464,24800000.0
2006-01-02 11:19:00,139.475,139.487,139.475,139.487,92400000.0
2006-01-02 11:20:00,139.481,139.486,139.475,139.476,86900000.0
2006-01-02 11:21:00,139.486,139.486,139.474,139.475,50100000.0
2006-01-02 11:22:00,139.473,139.484,139.471,139.481,55899999.0
2006-01-02 11:23:00,139.467,139.487,139.467,139.487,111800002.0
2006-01-02 11:24:00,139.483,139.485,139.475,139.477,127700001.0
2006-01-02 11:25:00,139.48,139.491,139.477,139.482,170199998.0
2006-01-02 11:26:00,139.472,139.474,139.472,139.472,44100001.0
2006-01-02 11:27:00,139.481,139.491,139.471,139.478,100000000.0
2006-01-02 11:28:00,139.47,139.482,139.466,139.474,66500000.0
2006-01-02 11:29:00,139.482,139.485,139.471,139.476,99499999.0
2006-01-02 11:30:00,139.477,139.482,139.471,139.475,50200000.0
2006-01-02 11:31:00,139.47,139.487,139.47,139.475,184299999.0
2006-01-02 11:32:00,139.475,139.484,139.475,139.48,116400001.0
2006-01-02 11:33:00,139.478,139.478,139.469,139.473,119399997.0
2006-01-02 11:34:00,139.477,139.486,139.473,139.486,104000000.0
2006-01-02 11:35:00,139.481,139.485,139.476,139.478,135200000.0
2006-01-02 11:36:00,139.488,139.494,139.477,139.49,155399999.0
2006-01-02 11:37:00,139.491,139.491,139.482,139.482,11200000.0
2006-01-02 11:38:00,139.483,139.485,139.472,139.473,109900000.0
2006-01-02 11:39:00,139.473,139.492,139.472,139.492,163300000.0
2006-01-02 11:40:00,139.483,139.483,139.472,139.474,39200000.0
2006-01-02 11:41:00,139.47,139.484,139.47,139.472,110999999.0
2006-01-02 11:42:00,139.482,139.49,139.472,139.478,85500001.0
2006-01-02 11:43:00,139.488,139.488,139.475,139.481,100899999.0
2006-01-02 11:44:00,139.482,139.487,139.467,139.48,92099999.0
2006-01-02 11:45:00,139.484,139.492,139.478,139.484,94299997.0
2006-01-02 11:46:00,139.472,139.484,139.472,139.476,62400000.0
2006-01-02 11:47:00,139.475,139.489,139.471,139.482,179900004.0
2006-01-02 11:48:00,139.487,139.487,139.473,139.48,83700000.0
2006-01-02 11:49:00,139.483,139.495,139.48,139.495,130900000.0
2006-01-02 11:50:00,139.478,139.487,139.471,139.479,52999999.0
2006-01-02 11:51:00,139.481,139.482,139.47,139.482,90300000.0
2006-01-02 11:52:00,139.474,139.489,139.473,139.473,104300003.0
2006-01-02 11:53:00,139.473,139.489,139.473,139.479,140899996.0
2006-01-02 11:54:00,139.484,139.486,139.477,139.482,78800000.0
2006-01-02 11:55:00,139.483,139.488,139.471,139.478,135700001.0
2006-01-02 11:56:00,139.483,139.483,139.477,139.477,75399999.0
2006-01-02 11:57:00,139.479,139.487,139.476,139.482,95999999.0
2006-01-02 11:58:00,139.483,139.493,139.483,139.489,35200000.0
2006-01-02 11:59:00,139.487,139.491,139.471,139.491,185399999.0
2006-01-02 12:00:00,139.489,139.491,139.475,139.48,104199999.0
2006-01-02 12:01:00,139.479,139.486,139.476,139.486,45600000.0
2006-01-02 12:02:00,139.489,139.491,139.47,139.47,46000000.0
2006-01-02 12:03:00,139.474,139.485,139.474,139.48,150700001.0
2006-01-02 12:04:00,139.487,139.487,139.476,139.478,59600000.0
2006-01-02 12:05:00,139.483,139.485,139.471,139.48,142700000.0
2006-01-02 12:06:00,139.48,139.482,139.469,139.478,86399999.0
2006-01-02 12:07:00,139.475,139.488,139.472,139.474,60400000.0
2006-01-02 12:08:00,139.478,139.49,139.475,139.475,102299998.0
2006-01-02 12:09:00,139.476,139.486,139.474,139.486,90400000.0
2006-01-02 12:10:00,139.492,139.492,139.48,139.48,78900000.0
2006-01-02 12:11:00,139.488,139.488,139.469,139.472,67400001.0
2006-01-02 12:12:00,139.473,139.484,139.473,139.482,53999999.0
2006-01-02 12:13:00,139.478,139.487,139.476,139.485,93000002.0
2006-01-02 12:14:00,139.488,139.488,139.469,139.48,152999999.0
2006-01-02 12:15:00,139.472,139.489,139.471,139.478,96300000.0
2006-01-02 12:16:00,139.472,139.48,139.472,139.475,79299999.0
2006-01-02 12:17:00,139.475,139.48,139.475,139.479,41300000.0
2006-01-02 12:18:00,139.478,139.483,139.472,139.477,106299999.0
2006-01-02 12:19:00,139.482,139.495,139.482,139.487,163099998.0
2006-01-02 12:20:00,139.482,139.485,139.474,139.481,96300000.0
2006-01-02 12:21:00,139.484,139.486,139.472,139.472,78000000.0
2006-01-02 12:22:00,139.485,139.488,139.474,139.484,60800000.0
2006-01-02 12:23:00,139.479,139.485,139.473,139.485,68700000.0
2006-01-02 12:24:00,139.486,139.486,139.475,139.482,66999999.0
2006-01-02 12:25:00,139.488,139.49,139.474,139.479,111800002.0
2006-01-02 12:26:00,139.484,139.492,139.471,139.482,144600002.0
2006-01-02 12:27:00,139.48,139.485,139.475,139.475,79499998.0
2006-01-02 12:28:00,139.475,139.487,139.475,139.475,33700000.0
2006-01-02 12:29:00,139.481,139.486,139.469,139.469,68600001.0
2006-01-02 12:30:00,139.473,139.481,139.466,139.481,82099999.0
2006-01-02 12:31:00,139.49,139.49,139.471,139.471,53000000.0
2006-01-02 12:32:00,139.486,139.486,139.471,139.472,143200001.0
2006-01-02 12:33:00,139.483,139.483,139.48,139.48,70300001.0
2006-01-02 12:34:00,139.481,139.486,139.471,139.486,76799999.0
2006-01-02 12:35:00,139.484,139.484,139.475,139.475,58399998.0
2006-01-02 12:36:00,139.475,139.488,139.475,139.482,73900001.0
2006-01-02 12:37:00,139.484,139.484,139.466,139.466,77599998.0
2006-01-02 12:38:00,139.468,139.484,139.468,139.482,108100000.0
2006-01-02 12:39:00,139.478,139.486,139.474,139.486,92300000.0
2006-01-02 12:40:00,139.485,139.486,139.47,139.483,91399999.0
2006-01-02 12:41:00,139.48,139.489,139.478,139.481,130899997.0
2006-01-02 12:42:00,139.488,139.488,139.47,139.47,91100001.0
2006-01-02 12:43:00,139.473,139.486,139.468,139.486,77799998.0
2006-01-02 12:44:00,139.478,139.488,139.473,139.485,144499997.0
2006-01-02 12:45:00,139.492,139.492,139.465,139.465,77000001.0
2006-01-02 12:46:00,139.473,139.487,139.473,139.485,154199999.0
2006-01-02 12:47:00,139.48,139.482,139.473,139.475,126199999.0
2006-01-02 12:48:00,139.48,139.49,139.475,139.487,124500002.0
2006-01-02 12:49:00,139.473,139.489,139.473,139.479,56699999.0
2006-01-02 12:50:00,139.475,139.483,139.47,139.472,60700002.0
2006-01-02 12:51:00,139.478,139.481,139.472,139.472,53899999.0
2006-01-02 12:52:00,139.486,139.488,139.471,139.474,146000002.0
2006-01-02 12:53:00,139.493,139.493,139.476,139.48,116599999.0
2006-01-02 12:54:00,139.462,139.484,139.462,139.48,44600000.0
2006-01-02 12:55:00,139.478,139.487,139.472,139.487,52000000.0
2006-01-02 12:56:00,139.487,139.488,139.47,139.47,94499999.0
2006-01-02 12:57:00,139.473,139.488,139.471,139.486,83900000.0
2006-01-02 12:58:00,139.488,139.491,139.475,139.491,133800003.0
2006-01-02 12:59:00,139.485,139.485,139.47,139.473,96399999.0
2006-01-02 13:00:00,139.482,139.485,139.479,139.48,90300002.0
2006-01-02 13:01:00,139.475,139.486,139.474,139.479,83100001.0
2006-01-02 13:02:00,139.472,139.482,139.468,139.469,154000004.0
2006-01-02 13:03:00,139.475,139.487,139.475,139.478,54599999.0
2006-01-02 13:04:00,139.471,139.482,139.471,139.482,117699999.0
2006-01-02 13:05:00,139.471,139.488,139.471,139.482,69400000.0
2006-01-02 13:06:00,139.48,139.482,139.468,139.478,43000001.0
2006-01-02 13:07:00,139.485,139.485,139.475,139.478,75299999.0
2006-01-02 13:08:00,139.486,139.486,139.474,139.474,91000001.0
2006-01-02 13:09:00,139.482,139.483,139.477,139.483,77700000.0
2006-01-02 13:10:00,139.478,139.485,139.47,139.485,79999999.0
2006-01-02 13:11:00,139.482,139.489,139.476,139.479,64800001.0
2006-01-02 13:12:00,139.479,139.481,139.471,139.48,135600000.0
2006-01-02 13:13:00,139.474,139.485,139.471,139.473,105799999.0
2006-01-02 13:14:00,139.471,139.482,139.471,139.48,65200000.0
2006-01-02 13:15:00,139.475,139.49,139.471,139.49,83899999.0
2006-01-02 13:16:00,139.485,139.485,139.472,139.483,84400003.0
2006-01-02 13:17:00,139.473,139.481,139.473,139.478,20000000.0
2006-01-02 13:18:00,139.48,139.492,139.474,139.492,122399997.0
2006-01-02 13:19:00,139.487,139.487,139.475,139.475,87899997.0
2006-01-02 13:20:00,139.483,139.484,139.477,139.482,86799997.0
2006-01-02 13:21:00,139.476,139.488,139.473,139.474,108899998.0
2006-01-02 13:22:00,139.472,139.487,139.472,139.487,32800000.0
2006-01-02 13:23:00,139.48,139.493,139.48,139.493,108899998.0
2006-01-02 13:24:00,139.478,139.483,139.468,139.483,45600000.0
2006-01-02 13:25:00,139.474,139.489,139.474,139.48,41500000.0
2006-01-02 13:26:00,139.48,139.488,139.476,139.478,145099999.0
2006-01-02 13:27:00,139.478,139.485,139.476,139.482,83100000.0
2006-01-02 13:28:00,139.471,139.485,139.471,139.485,99099999.0
2006-01-02 13:29:00,139.488,139.488,139.471,139.471,67899999.0
2006-01-02 13:30:00,139.475,139.479,139.474,139.478,74199998.0
2006-01-02 13:31:00,139.483,139.487,139.475,139.486,71700001.0
2006-01-02 13:32:00,139.464,139.484,139.464,139.47,124900000.0
2006-01-02 13:33:00,139.479,139.487,139.475,139.487,121800001.0
2006-01-02 13:34:00,139.486,139.496,139.475,139.48,87199999.0
2006-01-02 13:35:00,139.471,139.49,139.471,139.477,116099997.0
2006-01-02 13:36:00,139.48,139.484,139.477,139.481,68700000.0
2006-01-02 13:37:00,139.485,139.485,139.475,139.485,82799999.0
2006-01-02 13:38:00,139.486,139.486,139.471,139.479,180100000.0
2006-01-02 13:39:00,139.479,139.484,139.476,139.476,104300000.0
2006-01-02 13:40:00,139.473,139.486,139.469,139.469,66300002.0
2006-01-02 13:41:00,139.472,139.486,139.47,139.486,118800002.0
2006-01-02 13:42:00,139.487,139.487,139.479,139.479,77099999.0
2006-01-02 13:43:00,139.488,139.488,139.475,139.475,124999998.0
2006-01-02 13:44:00,139.475,139.488,139.475,139.485,99800000.0
2006-01-02 13:45:00,139.487,139.487,139.468,139.482,61500001.0
2006-01-02 13:46:00,139.485,139.485,139.477,139.485,121400001.0
2006-01-02 13:47:00,139.489,139.494,139.483,139.485,149700000.0
2006-01-02 13:48:00,139.474,139.487,139.474,139.48,163799996.0
2006-01-02 13:49:00,139.482,139.488,139.475,139.478,126500000.0
2006-01-02 13:50:00,139.482,139.488,139.473,139.484,117600001.0
2006-01-02 13:51:00,139.482,139.482,139.469,139.482,156699998.0
2006-01-02 13:52:00,139.485,139.485,139.473,139.48,150699998.0
2006-01-02 13:53:00,139.476,139.48,139.471,139.475,77900001.0
2006-01-02 13:54:00,139.472,139.483,139.47,139.483,99900002.0
2006-01-02 13:55:00,139.483,139.485,139.472,139.474,86100001.0
2006-01-02 13:56:00,139.474,139.482,139.474,139.48,82300000.0
2006-01-02 13:57:00,139.48,139.48,139.473,139.473,48000000.0
2006-01-02 13:58:00,139.476,139.486,139.47,139.484,95800002.0
2006-01-02 13:59:00,139.487,139.487,139.477,139.477,84799999.0
2006-01-02 14:00:00,139.484,139.484,139.47,139.475,118299999.0
2006-01-02 14:01:00,139.482,139.487,139.475,139.484,190799998.0
2006-01-02 14:02:00,139.475,139.484,139.475,139.475,109499997.0
2006-01-02 14:03:00,139.479,139.491,139.477,139.477,69000000.0
2006-01-02 14:04:00,139.481,139.488,139.479,139.485,241200003.0
2006-01-02 14:05:00,139.478,139.488,139.471,139.487,105499998.0
2006-01-02 14:06:00,139.478,139.482,139.471,139.471,60200000.0
2006-01-02 14:07:00,139.463,139.486,139.463,139.486,104700000.0
2006-01-02 14:08:00,139.489,139.489,139.47,139.48,166299998.0
2006-01-02 14:09:00,139.468,139.486,139.468,139.483,107399999.0
2006-01-02 14:10:00,139.488,139.49,139.474,139.479,165700001.0
2006-01-02 14:11:00,139.49,139.49,139.474,139.474,45299999.0
2006-01-02 14:12:00,139.481,139.487,139.466,139.476,126800001.0
2006-01-02 14:13:00,139.472,139.488,139.47,139.479,137299999.0
2006-01-02 14:14:00,139.485,139.489,139.477,139.487,45300001.0
2006-01-02 14:15:00,139.485,139.495,139.477,139.494,121300000.0
2006-01-02 14:16:00,139.485,139.485,139.475,139.475,14400000.0
2006-01-02 14:17:00,139.475,139.484,139.475,139.478,156600002.0
2006-01-02 14:18:00,139.465,139.488,139.465,139.486,90800000.0
2006-01-02 14:19:00,139.486,139.486,139.474,139.474,38000000.0
2006-01-02 14:20:00,139.47,139.482,139.466,139.482,148200003.0
2006-01-02 14:21:00,139.473,139.485,139.473,139.482,101699998.0
2006-01-02 14:22:00,139.487,139.487,139.467,139.475,136300002.0
2006-01-02 14:23:00,139.476,139.487,139.468,139.468,68000000.0
2006-01-02 14:24:00,139.479,139.487,139.474,139.475,107499998.0
2006-01-02 14:25:00,139.466,139.489,139.466,139.475,78399999.0
2006-01-02 14:26:00,139.479,139.481,139.476,139.48,121300000.0
2006-01-02 14:27:00,139.493,139.493,139.474,139.48,98500000.0
2006-01-02 14:28:00,139.475,139.484,139.475,139.481,130300002.0
2006-01-02 14:29:00,139.467,139.476,139.467,139.476,42099999.0
2006-01-02 14:30:00,139.475,139.489,139.475,139.483,60000001.0
2006-01-02 14:31:00,139.486,139.486,139.47,139.478,29700000.0
2006-01-02 14:32:00,139.467,139.486,139.463,139.485,164199999.0
2006-01-02 14:33:00,139.49,139.49,139.467,139.485,77900000.0
2006-01-02 14:34:00,139.483,139.485,139.475,139.478,74200000.0
2006-01-02 14:35:00,139.483,139.49,139.478,139.49,96100000.0
2006-01-02 14:36:00,139.489,139.493,139.481,139.481,125399998.0
2006-01-02 14:37:00,139.487,139.487,139.469,139.483,123500000.0
2006-01-02 14:38:00,139.477,139.49,139.476,139.482,142200000.0
2006-01-02 14:39:00,139.48,139.481,139.471,139.481,126599999.0
2006-01-02 14:40:00,139.473,139.487,139.469,139.487,90299999.0
2006-01-02 14:41:00,139.478,139.487,139.477,139.477,79000000.0
2006-01-02 14:42:00,139.469,139.486,139.469,139.486,104600001.0
2006-01-02 14:43:00,139.482,139.495,139.468,139.468,54300000.0
2006-01-02 14:44:00,139.482,139.484,139.476,139.48,64500000.0
2006-01-02 14:45:00,139.478,139.487,139.473,139.487,51099999.0
2006-01-02 14:46:00,139.487,139.487,139.474,139.474,62600002.0
2006-01-02 14:47:00,139.467,139.483,139.467,139.468,114600001.0
2006-01-02 14:48:00,139.475,139.49,139.475,139.481,92900001.0
2006-01-02 14:49:00,139.48,139.485,139.474,139.474,210699997.0
2006-01-02 14:50:00,139.484,139.492,139.466,139.492,56200000.0
2006-01-02 14:51:00,139.487,139.487,139.471,139.478,64199998.0
2006-01-02 14:52:00,139.469,139.485,139.469,139.485,122699999.0
2006-01-02 14:53:00,139.479,139.484,139.476,139.476,31400000.0
2006-01-02 14:54:00,139.477,139.484,139.472,139.481,61100001.0
2006-01-02 14:55:00,139.485,139.489,139.479,139.483,64800001.0
2006-01-02 14:56:00,139.485,139.485,139.473,139.474,106899999.0
2006-01-02 14:57:00,139.477,139.481,139.472,139.472,30400000.0
2006-01-02 14:58:00,139.469,139.48,139.469,139.47,121100001.0
2006-01-02 14:59:00,139.474,139.484,139.474,139.474,44299999.0
2006-01-02 15:00:00,139.489,139.489,139.466,139.478,99700002.0
2006-01-02 15:01:00,139.472,139.488,139.47,139.47,117000003.0
2006-01-02 15:02:00,139.465,139.477,139.465,139.477,75600000.0
2006-01-02 15:03:00,139.482,139.488,139.472,139.478,130000001.0
2006-01-02 15:04:00,139.489,139.489,139.472,139.472,55200000.0
2006-01-02 15:05:00,139.473,139.489,139.473,139.476,71399999.0
2006-01-02 15:06:00,139.471,139.489,139.471,139.481,70299999.0
2006-01-02 15:07:00,139.49,139.49,139.47,139.472,42100000.0
2006-01-02 15:08:00,139.488,139.488,139.47,139.47,80399999.0
2006-01-02 15:09:00,139.468,139.488,139.468,139.477,100199999.0
2006-01-02 15:10:00,139.472,139.486,139.472,139.486,66299998.0
2006-01-02 15:11:00,139.484,139.49,139.481,139.488,102600000.0
2006-01-02 15:12:00,139.477,139.49,139.469,139.472,101400000.0
2006-01-02 15:13:00,139.481,139.49,139.471,139.473,109899997.0
2006-01-02 15:14:00,139.473,139.488,139.473,139.48,113599998.0
2006-01-02 15:15:00,139.467,139.486,139.467,139.481,98599999.0
2006-01-02 15:16:00,139.48,139.485,139.472,139.472,100199998.0
2006-01-02 15:17:00,139.475,139.483,139.475,139.48,91800000.0
2006-01-02 15:18:00,139.484,139.491,139.484,139.491,28500000.0
2006-01-02 15:19:00,139.482,139.484,139.475,139.484,81799999.0
2006-01-02 15:20:00,139.483,139.485,139.471,139.484,72799999.0
2006-01-02 15:21:00,139.475,139.485,139.475,139.481,81000000.0
2006-01-02 15:22:00,139.482,139.484,139.472,139.48,138200003.0
2006-01-02 15:23:00,139.476,139.489,139.473,139.478,114400003.0
2006-01-02 15:24:00,139.491,139.491,139.473,139.473,68699998.0
2006-01-02 15:25:00,139.48,139.483,139.47,139.47,94800000.0
2006-01-02 15:26:00,139.486,139.488,139.469,139.481,122300002.0
2006-01-02 15:27:00,139.487,139.487,139.471,139.473,34900000.0
2006-01-02 15:28:00,139.484,139.487,139.472,139.487,122099998.0
2006-01-02 15:29:00,139.484,139.492,139.473,139.492,88199999.0
2006-01-02 15:30:00,139.485,139.485,139.475,139.481,38500000.0
2006-01-02 15:31:00,139.477,139.489,139.475,139.484,116399999.0
2006-01-02 15:32:00,139.483,139.483,139.472,139.479,144099995.0
2006-01-02 15:33:00,139.486,139.488,139.476,139.48,120200000.0
2006-01-02 15:34:00,139.478,139.488,139.475,139.481,139499998.0
2006-01-02 15:35:00,139.483,139.49,139.472,139.482,52600001.0
2006-01-02 15:36:00,139.492,139.492,139.463,139.47,134000000.0
2006-01-02 15:37:00,139.485,139.485,139.473,139.48,73499998.0
2006-01-02 15:38:00,139.47,139.483,139.47,139.476,62800000.0
2006-01-02 15:39:00,139.468,139.485,139.468,139.481,82000001.0
2006-01-02 15:40:00,139.488,139.488,139.472,139.472,141499997.0
2006-01-02 15:41:00,139.474,139.487,139.472,139.478,37600001.0
2006-01-02 15:42:00,139.475,139.489,139.475,139.482,62999998.0
2006-01-02 15:43:00,139.486,139.486,139.474,139.48,80000001.0
2006-01-02 15:44:00,139.473,139.487,139.467,139.467,75900001.0
2006-01-02 15:45:00,139.48,139.491,139.478,139.478,96299998.0
2006-01-02 15:46:00,139.471,139.487,139.471,139.48,83099998.0
2006-01-02 15:47:00,139.491,139.491,139.473,139.479,124700002.0
2006-01-02 15:48:00,139.483,139.487,139.467,139.478,113699998.0
2006-01-02 15:49:00,139.478,139.484,139.474,139.482,58699999.0
2006-01-02 15:50:00,139.478,139.492,139.475,139.489,107600000.0
2006-01-02 15:51:00,139.476,139.486,139.476,139.486,132699999.0
2006-01-02 15:52:00,139.474,139.486,139.47,139.481,54600000.0
2006-01-02 15:53:00,139.48,139.484,139.47,139.47,101299998.0
2006-01-02 15:54:00,139.476,139.49,139.474,139.49,115200001.0
2006-01-02 15:55:00,139.484,139.484,139.471,139.478,18900000.0
2006-01-02 15:56:00,139.477,139.487,139.474,139.48,103000000.0
2006-01-02 15:57:00,139.485,139.485,139.471,139.483,69099999.0
2006-01-02 15:58:00,139.481,139.486,139.475,139.485,96099999.0
2006-01-02 15:59:00,139.483,139.483,139.475,139.475,12000000.0
2006-01-02 16:00:00,139.474,139.483,139.469,139.469,76000000.0
2006-01-02 16:01:00,139.482,139.484,139.475,139.475,98700001.0
2006-01-02 16:02:00,139.478,139.484,139.458,139.458,162500000.0
2006-01-02 16:03:00,139.482,139.485,139.474,139.485,81500001.0
2006-01-02 16:04:00,139.486,139.486,139.471,139.48,83899997.0
2006-01-02 16:05:00,139.48,139.487,139.478,139.478,175499999.0
2006-01-02 16:06:00,139.481,139.482,139.466,139.466,115600001.0
2006-01-02 16:07:00,139.48,139.489,139.479,139.479,57199999.0
2006-01-02 16:08:00,139.486,139.486,139.471,139.484,149399999.0
2006-01-02 16:09:00,139.476,139.492,139.473,139.492,63600000.0
2006-01-02 16:10:00,139.49,139.49,139.469,139.486,207500000.0
2006-01-02 16:11:00,139.485,139.485,139.472,139.485,29600000.0
2006-01-02 16:12:00,139.472,139.493,139.472,139.483,166700004.0
2006-01-02 16:13:00,139.486,139.486,139.472,139.485,123300001.0
2006-01-02 16:14:00,139.483,139.487,139.466,139.48,101400000.0
2006-01-02 16:15:00,139.486,139.486,139.471,139.479,47200000.0
2006-01-02 16:16:00,139.486,139.486,139.469,139.471,175699999.0
2006-01-02 16:17:00,139.485,139.488,139.473,139.488,77600000.0
2006-01-02 16:18:00,139.483,139.487,139.477,139.487,92700002.0
2006-01-02 16:19:00,139.486,139.486,139.471,139.479,21600000.0
2006-01-02 16:20:00,139.49,139.49,139.474,139.475,28800000.0
2006-01-02 16:21:00,139.472,139.493,139.472,139.493,65400000.0
2006-01-02 16:22:00,139.485,139.494,139.472,139.48,171399997.0
2006-01-02 16:23:00,139.483,139.485,139.471,139.485,31600000.0
2006-01-02 16:24:00,139.485,139.485,139.47,139.473,67300002.0
2006-01-02 16:25:00,139.482,139.484,139.476,139.478,62299999.0
2006-01-02 16:26:00,139.475,139.487,139.47,139.47,67700000.0
2006-01-02 16:27:00,139.469,139.481,139.469,139.48,42900000.0
2006-01-02 16:28:00,139.476,139.484,139.475,139.48,104800000.0
2006-01-02 16:29:00,139.467,139.478,139.465,139.472,73700000.0
2006-01-02 16:30:00,139.477,139.488,139.474,139.484,62499999.0
2006-01-02 16:31:00,139.482,139.486,139.472,139.473,56100000.0
2006-01-02 16:32:00,139.478,139.486,139.474,139.475,115699997.0
2006-01-02 16:33:00,139.478,139.488,139.467,139.488,68800000.0
2006-01-02 16:34:00,139.491,139.491,139.472,139.475,137900000.0
2006-01-02 16:35:00,139.482,139.485,139.473,139.477,103900001.0
2006-01-02 16:36:00,139.471,139.49,139.471,139.474,65800000.0
2006-01-02 16:37:00,139.472,139.484,139.472,139.472,61699999.0
2006-01-02 16:38:00,139.474,139.482,139.473,139.478,67499998.0
2006-01-02 16:39:00,139.472,139.479,139.471,139.478,125399998.0
2006-01-02 16:40:00,139.473,139.481,139.472,139.479,43000000.0
2006-01-02 16:41:00,139.488,139.488,139.469,139.477,62100000.0
2006-01-02 16:42:00,139.482,139.482,139.467,139.473,160600003.0
2006-01-02 16:43:00,139.48,139.49,139.476,139.476,56800000.0
2006-01-02 16:44:00,139.475,139.488,139.475,139.482,101300000.0
2006-01-02 16:45:00,139.483,139.485,139.473,139.485,97499998.0
2006-01-02 16:46:00,139.482,139.489,139.473,139.477,97700003.0
2006-01-02 16:47:00,139.475,139.483,139.474,139.478,140000002.0
2006-01-02 16:48:00,139.473,139.485,139.47,139.479,117899999.0
2006-01-02 16:49:00,139.471,139.486,139.471,139.486,127999998.0
2006-01-02 16:50:00,139.492,139.492,139.473,139.473,96799998.0
2006-01-02 16:51:00,139.471,139.482,139.468,139.469,125899999.0
2006-01-02 16:52:00,139.474,139.483,139.472,139.472,96300000.0
2006-01-02 16:53:00,139.474,139.492,139.474,139.478,35800000.0
2006-01-02 16:54:00,139.483,139.488,139.475,139.482,151100003.0
2006-01-02 16:55:00,139.478,139.478,139.474,139.477,53599999.0
2006-01-02 16:56:00,139.483,139.488,139.476,139.48,110300000.0
2006-01-02 16:57:00,139.483,139.491,139.483,139.483,74000000.0
2006-01-02 16:58:00,139.48,139.492,139.469,139.476,126299999.0
2006-01-02 16:59:00,139.477,139.48,139.468,139.47,168100001.0
2006-01-02 17:00:00,139.47,139.48,139.464,139.48,110400000.0
2006-01-02 17:01:00,139.481,139.484,139.474,139.475,28800000.0
2006-01-02 17:02:00,139.473,139.487,139.473,139.487,61500000.0
2006-01-02 17:03:00,139.478,139.483,139.473,139.483,126800002.0
2006-01-02 17:04:00,139.473,139.491,139.471,139.487,121200000.0
2006-01-02 17:05:00,139.474,139.487,139.469,139.469,134900002.0
2006-01-02 17:06:00,139.479,139.484,139.471,139.484,127899999.0
2006-01-02 17:07:00,139.487,139.487,139.465,139.479,59400000.0
2006-01-02 17:08:00,139.473,139.489,139.473,139.486,43200000.0
2006-01-02 17:09:00,139.482,139.484,139.476,139.479,62100000.0
2006-01-02 17:10:00,139.482,139.485,139.473,139.475,109400002.0
2006-01-02 17:11:00,139.485,139.488,139.473,139.476,23400000.0
2006-01-02 17:12:00,139.487,139.487,139.477,139.487,79499999.0
2006-01-02 17:13:00,139.482,139.484,139.47,139.47,92600000.0
2006-01-02 17:14:00,139.475,139.478,139.475,139.478,99900001.0
2006-01-02 17:15:00,139.482,139.485,139.471,139.48,112400001.0
2006-01-02 17:16:00,139.473,139.478,139.47,139.478,30800000.0
2006-01-02 17:17:00,139.477,139.488,139.47,139.478,76600001.0
2006-01-02 17:18:00,139.482,139.485,139.474,139.474,127299999.0
2006-01-02 17:19:00,139.473,139.489,139.47,139.473,149600000.0
2006-01-02 17:20:00,139.474,139.484,139.474,139.474,116599998.0
2006-01-02 17:21:00,139.486,139.487,139.476,139.487,117300001.0
2006-01-02 17:22:00,139.479,139.492,139.471,139.492,58300000.0
2006-01-02 17:23:00,139.479,139.49,139.477,139.487,48700000.0
2006-01-02 17:24:00,139.493,139.493,139.485,139.487,15700000.0
2006-01-02 17:25:00,139.478,139.486,139.476,139.483,79999999.0
2006-01-02 17:26:00,139.474,139.488,139.474,139.476,138300002.0
2006-01-02 17:27:00,139.473,139.491,139.473,139.491,61499999.0
2006-01-02 17:28:00,139.483,139.483,139.472,139.479,99199998.0
2006-01-02 17:29:00,139.478,139.485,139.469,139.485,103799999.0
2006-01-02 17:30:00,139.482,139.486,139.469,139.469,58100000.0
2006-01-02 17:31:00,139.473,139.485,139.473,139.485,104499997.0
2006-01-02 17:32:00,139.48,139.483,139.479,139.479,40800000.0
2006-01-02 17:33:00,139.473,139.481,139.471,139.473,86999999.0
2006-01-02 17:34:00,139.48,139.489,139.476,139.48,102000000.0
2006-01-02 17:35:00,139.484,139.492,139.471,139.486,53400000.0
2006-01-02 17:36:00,139.478,139.479,139.472,139.479,60700001.0
2006-01-02 17:37:00,139.476,139.481,139.474,139.481,51900000.0
2006-01-02 17:38:00,139.486,139.486,139.471,139.474,36800000.0
2006-01-02 17:39:00,139.47,139.485,139.47,139.477,73800000.0
2006-01-02 17:40:00,139.481,139.481,139.478,139.479,62000001.0
2006-01-02 17:41:00,139.48,139.481,139.469,139.481,155799999.0
2006-01-02 17:42:00,139.478,139.493,139.476,139.484,70199998.0
2006-01-02 17:43:00,139.488,139.488,139.476,139.48,138199999.0
2006-01-02 17:44:00,139.487,139.489,139.482,139.488,128799999.0
2006-01-02 17:45:00,139.485,139.485,139.467,139.477,78000000.0
2006-01-02 17:46:00,139.485,139.488,139.481,139.488,19800000.0
2006-01-02 17:47:00,139.487,139.487,139.47,139.47,9600000.0
2006-01-02 17:48:00,139.474,139.49,139.47,139.49,111799998.0
2006-01-02 17:49:00,139.475,139.486,139.469,139.485,50300000.0
2006-01-02 17:50:00,139.486,139.486,139.472,139.48,79100002.0
2006-01-02 17:51:00,139.482,139.488,139.469,139.483,97200001.0
2006-01-02 17:52:00,139.481,139.489,139.475,139.478,61700000.0
2006-01-02 17:53:00,139.474,139.486,139.474,139.474,104199999.0
2006-01-02 17:54:00,139.467,139.485,139.467,139.485,40800000.0
2006-01-02 17:55:00,139.473,139.485,139.47,139.485,14400000.0
2006-01-02 17:56:00,139.482,139.485,139.471,139.478,98499999.0
2006-01-02 17:57:00,139.485,139.485,139.469,139.475,51900000.0
2006-01-02 17:58:00,139.482,139.484,139.473,139.475,92900000.0
2006-01-02 17:59:00,139.471,139.494,139.471,139.482,137399996.0
2006-01-02 18:00:00,139.482,139.49,139.475,139.475,114600000.0
2006-01-02 18:01:00,139.468,139.493,139.467,139.473,1367599996.0
2006-01-02 18:02:00,139.2,139.23,139.17,139.18,1271499997.0
2006-01-02 18:03:00,139.19,139.23,139.12,139.17,1271499997.0
2006-01-02 18:04:00,139.481,139.495,139.48,139.49,1271499997.0
2006-01-02 18:05:00,139.481,139.493,139.476,139.487,1535299992.0
2006-01-02 18:06:00,139.485,139.491,139.476,139.478,966299990.0
2006-01-02 18:07:00,139.475,139.492,139.471,139.492,1870099991.0
2006-01-02 18:08:00,139.493,139.493,139.469,139.489,1694999995.0
2006-01-02 18:09:00,139.49,139.49,139.473,139.48,1389399984.0
2006-01-02 18:10:00,139.486,139.493,139.472,139.472,982699998.0
2006-01-02 18:11:00,139.482,139.482,139.468,139.47,704000001.0
2006-01-02 18:12:00,139.473,139.492,139.473,139.488,927899996.0
2006-01-02 18:13:00,139.494,139.494,139.475,139.485,1365700004.0
2006-01-02 18:14:00,139.484,139.493,139.477,139.493,1507799999.0
2006-01-02 18:15:00,139.492,139.492,139.468,139.492,1667099994.0
2006-01-02 18:16:00,139.48,139.492,139.473,139.477,1426799996.0
2006-01-02 18:17:00,139.471,139.489,139.471,139.478,513900003.0
2006-01-02 18:18:00,139.485,139.494,139.479,139.479,557999995.0
2006-01-02 18:19:00,139.486,139.496,139.477,139.477,741899999.0
2006-01-02 18:20:00,139.475,139.492,139.467,139.468,1379499991.0
2006-01-02 18:21:00,139.469,139.487,139.469,139.473,1211599997.0
2006-01-02 18:22:00,139.472,139.491,139.472,139.477,898699996.0
2006-01-02 18:23:00,139.471,139.489,139.471,139.483,1493100004.0
2006-01-02 18:24:00,139.48,139.488,139.473,139.485,1080099998.0
2006-01-02 18:25:00,139.489,139.489,139.47,139.481,1278600001.0
2006-01-02 18:26:00,139.487,139.491,139.474,139.475,949200001.0
2006-01-02 18:27:00,139.473,139.491,139.473,139.473,550399997.0
2006-01-02 18:28:00,139.485,139.493,139.471,139.48,664899996.0
2006-01-02 18:29:00,139.479,139.485,139.472,139.477,870800001.0
2006-01-02 18:30:00,139.481,139.489,139.477,139.488,432300000.0
2006-01-02 18:31:00,139.488,139.49,139.474,139.48,961299999.0
2006-01-02 18:32:00,139.481,139.493,139.472,139.48,1207399997.0
2006-01-02 18:33:00,139.479,139.492,139.469,139.477,1580600008.0
2006-01-02 18:34:00,139.477,139.49,139.472,139.48,1434499984.0
2006-01-02 18:35:00,139.485,139.496,139.472,139.481,1371599993.0
2006-01-02 18:36:00,139.48,139.49,139.473,139.485,562600001.0
2006-01-02 18:37:00,139.484,139.492,139.475,139.484,582500003.0
2006-01-02 18:38:00,139.486,139.491,139.478,139.485,408200001.0
2006-01-02 18:39:00,139.493,139.493,139.474,139.48,423100003.0
2006-01-02 18:40:00,139.474,139.483,139.468,139.469,1153099996.0
2006-01-02 18:41:00,139.474,139.492,139.474,139.492,478100000.0
2006-01-02 18:42:00,139.492,139.492,139.477,139.48,641099993.0
2006-01-02 18:43:00,139.471,139.484,139.471,139.479,252799998.0
2006-01-02 18:44:00,139.478,139.49,139.473,139.484,517400002.0
2006-01-02 18:45:00,139.47,139.489,139.47,139.48,249300003.0
2006-01-02 18:46:00,139.479,139.493,139.466,139.493,547200000.0
2006-01-02 18:47:00,139.486,139.489,139.473,139.485,188700000.0
2006-01-02 18:48:00,139.485,139.488,139.467,139.468,593100007.0
2006-01-02 18:49:00,139.475,139.489,139.47,139.472,508500005.0
2006-01-02 18:50:00,139.473,139.49,139.471,139.48,737199999.0
2006-01-02 18:51:00,139.488,139.489,139.472,139.48,635300001.0
2006-01-02 18:52:00,139.491,139.497,139.48,139.485,764000001.0
2006-01-02 18:53:00,139.485,139.499,139.482,139.488,1051900003.0
2006-01-02 18:54:00,139.484,139.484,139.464,139.466,943000000.0
2006-01-02 18:55:00,139.468,139.486,139.466,139.473,943600000.0
2006-01-02 18:56:00,139.475,139.484,139.472,139.475,514999998.0
2006-01-02 18:57:00,139.481,139.491,139.471,139.486,486199996.0
2006-01-02 18:58:00,139.484,139.485,139.466,139.481,641699999.0
2006-01-02 18:59:00,139.486,139.487,139.47,139.473,686099993.0
2006-01-02 19:00:00,139.47,139.486,139.47,139.477,288300001.0
2006-01-02 19:01:00,139.48,139.49,139.475,139.475,208299996.0
2006-01-02 19:02:00,139.47,139.488,139.47,139.484,282000002.0
2006-01-02 19:03:00,139.473,139.492,139.473,139.487,837799997.0
2006-01-02 19:04:00,139.477,139.492,139.468,139.489,601699999.0
2006-01-02 19:05:00,139.492,139.492,139.467,139.47,557700002.0
2006-01-02 19:06:00,139.473,139.487,139.467,139.487,1094499999.0
2006-01-02 19:07:00,139.48,139.494,139.475,139.477,1110999992.0
2006-01-02 19:08:00,139.483,139.495,139.477,139.484,818199994.0
2006-01-02 19:09:00,139.473,139.483,139.461,139.471,655999999.0
2006-01-02 19:10:00,139.477,139.483,139.469,139.473,152200001.0
2006-01-02 19:11:00,139.473,139.492,139.473,139.475,335699998.0
2006-01-02 19:12:00,139.481,139.492,139.473,139.488,296000001.0
2006-01-02 19:13:00,139.483,139.489,139.476,139.485,74100000.0
2006-01-02 19:14:00,139.48,139.486,139.472,139.48,397999999.0
2006-01-02 19:15:00,139.476,139.489,139.475,139.485,970799999.0
2006-01-02 19:16:00,139.485,139.488,139.466,139.484,280800000.0
2006-01-02 19:17:00,139.482,139.487,139.473,139.477,561700003.0
2006-01-02 19:18:00,139.472,139.489,139.471,139.479,199800000.0
2006-01-02 19:19:00,139.477,139.489,139.468,139.48,639799998.0
2006-01-02 19:20:00,139.484,139.493,139.475,139.48,419799997.0
2006-01-02 19:21:00,139.485,139.491,139.476,139.488,419900001.0
2006-01-02 19:22:00,139.485,139.485,139.469,139.474,71099998.0
2006-01-02 19:23:00,139.49,139.49,139.469,139.48,1224100004.0
2006-01-02 19:24:00,139.488,139.488,139.472,139.48,463000000.0
2006-01-02 19:25:00,139.485,139.49,139.47,139.482,561800001.0
2006-01-02 19:26:00,139.469,139.491,139.464,139.476,1119000007.0
2006-01-02 19:27:00,139.465,139.48,139.465,139.477,837099997.0
2006-01-02 19:28:00,139.478,139.48,139.465,139.474,562599998.0
2006-01-02 19:29:00,139.472,139.487,139.471,139.477,311999999.0
2006-01-02 19:30:00,139.481,139.491,139.471,139.473,751399999.0
2006-01-02 19:31:00,139.47,139.483,139.47,139.475,835400002.0
2006-01-02 19:32:00,139.472,139.49,139.471,139.473,696300002.0
2006-01-02 19:33:00,139.474,139.486,139.47,139.478,610000001.0
2006-01-02 19:34:00,139.475,139.489,139.47,139.47,829099998.0
2006-01-02 19:35:00,139.47,139.49,139.47,139.471,612500001.0
2006-01-02 19:36:00,139.478,139.491,139.475,139.488,603899987.0
2006-01-02 19:37:00,139.481,139.481,139.47,139.478,49100000.0
2006-01-02 19:38:00,139.48,139.485,139.468,139.485,651799998.0
2006-01-02 19:39:00,139.493,139.493,139.474,139.483,609100000.0
2006-01-02 19:40:00,139.486,139.487,139.469,139.487,547400001.0
2006-01-02 19:41:00,139.475,139.489,139.471,139.482,866400006.0
2006-01-02 19:42:00,139.49,139.493,139.471,139.478,481199999.0
2006-01-02 19:43:00,139.483,139.483,139.466,139.466,120399999.0
2006-01-02 19:44:00,139.475,139.489,139.474,139.486,621799995.0
2006-01-02 19:45:00,139.479,139.48,139.47,139.472,109500000.0
2006-01-02 19:46:00,139.475,139.487,139.472,139.472,425200002.0
2006-01-02 19:47:00,139.473,139.484,139.473,139.475,146899999.0
2006-01-02 19:48:00,139.481,139.495,139.478,139.48,745900003.0
2006-01-02 19:49:00,139.486,139.486,139.466,139.48,359199998.0
2006-01-02 19:50:00,139.481,139.49,139.477,139.483,338499998.0
2006-01-02 19:51:00,139.481,139.486,139.476,139.483,348900002.0
2006-01-02 19:52:00,139.488,139.493,139.468,139.468,495300002.0
2006-01-02 19:53:00,139.472,139.488,139.47,139.48,473399995.0
2006-01-02 19:54:00,139.478,139.494,139.477,139.485,297100002.0
2006-01-02 19:55:00,139.486,139.494,139.481,139.481,201900001.0
2006-01-02 19:56:00,139.479,139.479,139.465,139.476,494500001.0
2006-01-02 19:57:00,139.472,139.487,139.471,139.471,582200003.0
2006-01-02 19:58:00,139.479,139.492,139.478,139.486,626199997.0
2006-01-02 19:59:00,139.486,139.49,139.471,139.471,573600000.0
2006-01-02 20:00:00,139.472,139.49,139.472,139.48,245300005.0
2006-01-02 20:01:00,139.478,139.489,139.469,139.472,273900000.0
2006-01-02 20:02:00,139.468,139.487,139.468,139.47,277900002.0
2006-01-02 20:03:00,139.479,139.489,139.478,139.48,224500001.0
2006-01-02 20:04:00,139.473,139.491,139.473,139.489,465999994.0
2006-01-02 20:05:00,139.487,139.491,139.477,139.487,601000000.0
2006-01-02 20:06:00,139.494,139.494,139.477,139.487,477299997.0
2006-01-02 20:07:00,139.474,139.486,139.472,139.486,299100002.0
2006-01-02 20:08:00,139.481,139.493,139.475,139.487,615999996.0
2006-01-02 20:09:00,139.488,139.49,139.472,139.485,464200004.0
2006-01-02 20:10:00,139.479,139.481,139.47,139.471,277300000.0
2006-01-02 20:11:00,139.48,139.493,139.475,139.485,872899990.0
2006-01-02 20:12:00,139.481,139.494,139.477,139.481,870199995.0
2006-01-02 20:13:00,139.48,139.491,139.475,139.485,249099998.0
2006-01-02 20:14:00,139.481,139.495,139.481,139.482,413700002.0
2006-01-02 20:15:00,139.492,139.492,139.47,139.475,612399998.0
2006-01-02 20:16:00,139.464,139.488,139.464,139.483,490999996.0
2006-01-02 20:17:00,139.472,139.486,139.465,139.486,276299998.0
2006-01-02 20:18:00,139.481,139.488,139.474,139.488,185899999.0
2006-01-02 20:19:00,139.486,139.488,139.472,139.475,424300001.0
2006-01-02 20:20:00,139.479,139.487,139.477,139.487,417299997.0
2006-01-02 20:21:00,139.487,139.487,139.468,139.48,441900001.0
2006-01-02 20:22:00,139.473,139.487,139.469,139.47,503500001.0
2006-01-02 20:23:00,139.47,139.486,139.47,139.482,463400000.0
2006-01-02 20:24:00,139.487,139.487,139.474,139.486,304900000.0
2006-01-02 20:25:00,139.487,139.488,139.472,139.473,448799997.0
2006-01-02 20:26:00,139.473,139.49,139.472,139.482,461400002.0
2006-01-02 20:27:00,139.475,139.487,139.472,139.487,558400003.0
2006-01-02 20:28:00,139.478,139.486,139.471,139.471,1002500002.0
2006-01-02 20:29:00,139.477,139.485,139.471,139.483,1167500006.0
2006-01-02 20:30:00,139.477,139.489,139.46,139.489,1723400000.0
2006-01-02 20:31:00,139.487,139.49,139.47,139.473,1250199997.0
2006-01-02 20:32:00,139.48,139.486,139.467,139.478,995300007.0
2006-01-02 20:33:00,139.478,139.487,139.476,139.48,527600003.0
2006-01-02 20:34:00,139.473,139.487,139.471,139.487,350799997.0
2006-01-02 20:35:00,139.485,139.485,139.465,139.485,297999998.0
2006-01-02 20:36:00,139.483,139.486,139.471,139.472,530999998.0
2006-01-02 20:37:00,139.473,139.485,139.471,139.485,493000001.0
2006-01-02 20:38:00,139.491,139.491,139.468,139.485,638099996.0
2006-01-02 20:39:00,139.48,139.486,139.471,139.48,862599995.0
2006-01-02 20:40:00,139.467,139.486,139.465,139.48,976099995.0
2006-01-02 20:41:00,139.485,139.493,139.48,139.48,391799999.0
2006-01-02 20:42:00,139.479,139.487,139.461,139.487,316399997.0
2006-01-02 20:43:00,139.487,139.49,139.47,139.486,452699997.0
2006-01-02 20:44:00,139.485,139.493,139.472,139.48,858599997.0
2006-01-02 20:45:00,139.482,139.482,139.463,139.47,616199999.0
2006-01-02 20:46:00,139.482,139.492,139.47,139.476,735400003.0
2006-01-02 20:47:00,139.476,139.484,139.464,139.474,976400000.0
2006-01-02 20:48:00,139.482,139.494,139.476,139.476,778799996.0
2006-01-02 20:49:00,139.48,139.484,139.472,139.484,524699999.0
2006-01-02 20:50:00,139.48,139.487,139.468,139.468,1147499997.0
2006-01-02 20:51:00,139.467,139.488,139.467,139.488,451399999.0
2006-01-02 20:52:00,139.487,139.487,139.476,139.48,216899998.0
2006-01-02 20:53:00,139.481,139.49,139.472,139.483,809399996.0
2006-01-02 20:54:00,139.48,139.492,139.472,139.492,215200000.0
2006-01-02 20:55:00,139.487,139.489,139.472,139.48,781399995.0
2006-01-02 20:56:00,139.475,139.486,139.466,139.466,892899999.0
2006-01-02 20:57:00,139.475,139.49,139.474,139.476,759099999.0
2006-01-02 20:58:00,139.472,139.484,139.465,139.465,1076699999.0
2006-01-02 20:59:00,139.472,139.492,139.469,139.48,1209099994.0
2006-01-02 21:00:00,139.489,139.491,139.472,139.473,1089999994.0
2006-01-02 21:01:00,139.48,139.491,139.474,139.486,855700006.0
2006-01-02 21:02:00,139.48,139.493,139.475,139.475,563999995.0
2006-01-02 21:03:00,139.465,139.487,139.465,139.473,715499998.0
2006-01-02 21:04:00,139.475,139.486,139.471,139.478,426999998.0
2006-01-02 21:05:00,139.48,139.49,139.474,139.483,487699999.0
2006-01-02 21:06:00,139.487,139.488,139.471,139.477,521900002.0
2006-01-02 21:07:00,139.481,139.487,139.474,139.482,429399995.0
2006-01-02 21:08:00,139.481,139.491,139.469,139.483,494400001.0
2006-01-02 21:09:00,139.491,139.491,139.471,139.479,325300005.0
2006-01-02 21:10:00,139.472,139.487,139.471,139.471,306900002.0
2006-01-02 21:11:00,139.475,139.486,139.463,139.478,187700002.0
2006-01-02 21:12:00,139.48,139.486,139.462,139.462,434299998.0
2006-01-02 21:13:00,139.463,139.483,139.463,139.477,614299996.0
2006-01-02 21:14:00,139.472,139.482,139.464,139.48,802900003.0
2006-01-02 21:15:00,139.48,139.49,139.474,139.482,1020599999.0
2006-01-02 21:16:00,139.482,139.489,139.469,139.469,641300001.0
2006-01-02 21:17:00,139.464,139.489,139.464,139.476,849999992.0
2006-01-02 21:18:00,139.481,139.492,139.48,139.486,239900000.0
2006-01-02 21:19:00,139.475,139.493,139.474,139.48,491599998.0
2006-01-02 21:20:00,139.48,139.491,139.472,139.478,1038500001.0
2006-01-02 21:21:00,139.477,139.489,139.47,139.47,569999997.0
2006-01-02 21:22:00,139.468,139.491,139.467,139.48,856900002.0
2006-01-02 21:23:00,139.487,139.493,139.475,139.481,583599999.0
2006-01-02 21:24:00,139.484,139.495,139.472,139.487,696299997.0
2006-01-02 21:25:00,139.486,139.492,139.472,139.485,568500001.0
2006-01-02 21:26:00,139.478,139.481,139.465,139.48,364900003.0
2006-01-02 21:27:00,139.484,139.485,139.465,139.485,134900001.0
2006-01-02 21:28:00,139.481,139.487,139.479,139.48,73300001.0
2006-01-02 21:29:00,139.478,139.487,139.46,139.473,177400000.0
2006-01-02 21:30:00,139.472,139.49,139.472,139.477,259000001.0
2006-01-02 21:31:00,139.475,139.486,139.472,139.486,98900001.0
2006-01-02 21:32:00,139.487,139.491,139.476,139.488,587399996.0
2006-01-02 21:33:00,139.486,139.486,139.475,139.478,178500001.0
2006-01-02 21:34:00,139.481,139.491,139.472,139.48,232399998.0
2006-01-02 21:35:00,139.48,139.487,139.476,139.478,267300001.0
2006-01-02 21:36:00,139.488,139.488,139.474,139.475,339500001.0
2006-01-02 21:37:00,139.478,139.487,139.472,139.476,126299999.0
2006-01-02 21:38:00,139.479,139.48,139.47,139.48,69400000.0
2006-01-02 21:39:00,139.48,139.485,139.465,139.48,191399998.0
2006-01-02 21:40:00,139.48,139.489,139.472,139.485,243899997.0
2006-01-02 21:41:00,139.483,139.484,139.471,139.483,81400000.0
2006-01-02 21:42:00,139.493,139.493,139.47,139.483,255699999.0
2006-01-02 21:43:00,139.481,139.494,139.481,139.489,300099998.0
2006-01-02 21:44:00,139.487,139.489,139.473,139.478,815800005.0
2006-01-02 21:45:00,139.477,139.488,139.472,139.472,368099999.0
2006-01-02 21:46:00,139.483,139.493,139.481,139.486,501999999.0
2006-01-02 21:47:00,139.487,139.489,139.476,139.48,503999999.0
2006-01-02 21:48:00,139.47,139.489,139.47,139.485,138499997.0
2006-01-02 21:49:00,139.465,139.489,139.465,139.487,82600000.0
2006-01-02 21:50:00,139.492,139.493,139.481,139.493,92700001.0
2006-01-02 21:51:00,139.488,139.49,139.471,139.49,146300001.0
2006-01-02 21:52:00,139.485,139.498,139.48,139.48,128500000.0
2006-01-02 21:53:00,139.48,139.49,139.48,139.485,97199998.0
2006-01-02 21:54:00,139.487,139.489,139.472,139.472,126699999.0
2006-01-02 21:55:00,139.488,139.491,139.468,139.468,95400000.0
2006-01-02 21:56:00,139.47,139.486,139.47,139.479,60000001.0
2006-01-02 21:57:00,139.48,139.488,139.48,139.482,63800000.0
2006-01-02 21:58:00,139.477,139.49,139.473,139.49,91900000.0
2006-01-02 21:59:00,139.488,139.494,139.481,139.481,186200000.0
2006-01-02 22:00:00,139.483,139.491,139.473,139.474,206200002.0
2006-01-02 22:01:00,139.475,139.489,139.473,139.483,439199995.0
2006-01-02 22:02:00,139.487,139.487,139.472,139.477,585799992.0
2006-01-02 22:03:00,139.479,139.489,139.472,139.472,104000000.0
2006-01-02 22:04:00,139.479,139.489,139.478,139.485,273700002.0
2006-01-02 22:05:00,139.48,139.489,139.472,139.473,84000001.0
2006-01-02 22:06:00,139.474,139.488,139.472,139.488,28600000.0
2006-01-02 22:07:00,139.48,139.48,139.474,139.474,64799999.0
2006-01-02 22:08:00,139.476,139.486,139.473,139.478,208800002.0
2006-01-02 22:09:00,139.475,139.484,139.475,139.481,70399999.0
2006-01-02 22:10:00,139.487,139.487,139.475,139.48,109300000.0
2006-01-02 22:11:00,139.484,139.492,139.476,139.481,123699999.0
2006-01-02 22:12:00,139.477,139.483,139.473,139.478,279699997.0
2006-01-02 22:13:00,139.487,139.491,139.474,139.491,114500001.0
2006-01-02 22:14:00,139.492,139.492,139.47,139.47,112000000.0
2006-01-02 22:15:00,139.474,139.491,139.474,139.482,164500000.0
2006-01-02 22:16:00,139.487,139.49,139.475,139.49,134199998.0
2006-01-02 22:17:00,139.488,139.488,139.477,139.48,94299999.0
2006-01-02 22:18:00,139.48,139.486,139.473,139.473,176600001.0
2006-01-02 22:19:00,139.472,139.487,139.472,139.487,173399996.0
2006-01-02 22:20:00,139.486,139.486,139.471,139.478,104899997.0
2006-01-02 22:21:00,139.487,139.49,139.478,139.478,63899999.0
2006-01-02 22:22:00,139.476,139.488,139.476,139.481,128499999.0
2006-01-02 22:23:00,139.481,139.486,139.472,139.486,233899998.0
2006-01-02 22:24:00,139.479,139.485,139.476,139.48,98700001.0
2006-01-02 22:25:00,139.481,139.49,139.473,139.482,278099998.0
2006-01-02 22:26:00,139.484,139.486,139.479,139.485,168700003.0
2006-01-02 22:27:00,139.48,139.484,139.469,139.475,571800000.0
2006-01-02 22:28:00,139.473,139.482,139.469,139.482,262100000.0
2006-01-02 22:29:00,139.485,139.486,139.476,139.486,116099999.0
2006-01-02 22:30:00,139.486,139.486,139.473,139.473,76399998.0
2006-01-02 22:31:00,139.47,139.475,139.468,139.47,115600000.0
2006-01-02 22:32:00,139.481,139.481,139.467,139.475,217300002.0
2006-01-02 22:33:00,139.482,139.487,139.47,139.48,255600001.0
2006-01-02 22:34:00,139.48,139.487,139.471,139.487,208300000.0
2006-01-02 22:35:00,139.482,139.482,139.47,139.47,122100001.0
2006-01-02 22:36:00,139.47,139.489,139.47,139.474,404300003.0
2006-01-02 22:37:00,139.468,139.482,139.468,139.482,189699998.0
2006-01-02 22:38:00,139.475,139.476,139.468,139.475,152900002.0
2006-01-02 22:39:00,139.475,139.484,139.469,139.475,300100000.0
2006-01-02 22:40:00,139.475,139.489,139.467,139.472,419700002.0
2006-01-02 22:41:00,139.478,139.482,139.463,139.463,126299999.0
2006-01-02 22:42:00,139.472,139.487,139.472,139.477,202800002.0
2006-01-02 22:43:00,139.48,139.48,139.471,139.471,109000002.0
2006-01-02 22:44:00,139.475,139.483,139.471,139.481,285300003.0
2006-01-02 22:45:00,139.483,139.483,139.464,139.478,274899998.0
2006-01-02 22:46:00,139.48,139.48,139.467,139.477,48100000.0
2006-01-02 22:47:00,139.479,139.479,139.467,139.467,88500000.0
2006-01-02 22:48:00,139.47,139.484,139.47,139.482,318399995.0
2006-01-02 22:49:00,139.475,139.488,139.464,139.488,391399996.0
2006-01-02 22:50:00,139.479,139.482,139.468,139.482,153599997.0
2006-01-02 22:51:00,139.481,139.484,139.468,139.48,187200001.0
2006-01-02 22:52:00,139.483,139.483,139.469,139.48,166500001.0
2006-01-02 22:53:00,139.475,139.483,139.471,139.477,165500001.0
2006-01-02 22:54:00,139.477,139.482,139.477,139.482,194000004.0
2006-01-02 22:55:00,139.484,139.49,139.481,139.482,107599999.0
2006-01-02 22:56:00,139.488,139.488,139.471,139.473,203600000.0
2006-01-02 22:57:00,139.466,139.476,139.466,139.468,163400001.0
2006-01-02 22:58:00,139.473,139.483,139.473,139.476,133400001.0
2006-01-02 22:59:00,139.482,139.482,139.452,139.458,199699999.0
2006-01-02 23:00:00,139.477,139.488,139.477,139.487,61900000.0
2006-01-02 23:01:00,139.479,139.483,139.469,139.474,87500001.0
2006-01-02 23:02:00,139.47,139.488,139.47,139.487,104900002.0
2006-01-02 23:03:00,139.486,139.487,139.475,139.487,89800000.0
2006-01-02 23:04:00,139.49,139.49,139.482,139.482,60500002.0
2006-01-02 23:05:00,139.47,139.489,139.47,139.48,134199997.0
2006-01-02 23:06:00,139.478,139.485,139.469,139.485,83700000.0
2006-01-02 23:07:00,139.494,139.494,139.476,139.486,170200001.0
2006-01-02 23:08:00,139.473,139.484,139.473,139.476,115200000.0
2006-01-02 23:09:00,139.487,139.487,139.473,139.473,105799996.0
2006-01-02 23:10:00,139.47,139.483,139.47,139.483,47899998.0
2006-01-02 23:11:00,139.48,139.489,139.48,139.487,64400000.0
2006-01-02 23:12:00,139.483,139.485,139.465,139.476,134900000.0
2006-01-02 23:13:00,139.476,139.492,139.471,139.476,247799997.0
2006-01-02 23:14:00,139.487,139.487,139.475,139.475,49599999.0
2006-01-02 23:15:00,139.475,139.488,139.475,139.481,47999999.0
2006-01-02 23:16:00,139.477,139.481,139.467,139.479,55799999.0
2006-01-02 23:17:00,139.49,139.491,139.478,139.479,113899997.0
2006-01-02 23:18:00,139.475,139.485,139.473,139.473,57000000.0
2006-01-02 23:19:00,139.477,139.486,139.473,139.486,78399998.0
2006-01-02 23:20:00,139.49,139.49,139.476,139.48,93899999.0
2006-01-02 23:21:00,139.489,139.491,139.48,139.485,87100000.0
2006-01-02 23:22:00,139.487,139.487,139.469,139.473,160200001.0
2006-01-02 23:23:00,139.474,139.489,139.474,139.48,34400000.0
2006-01-02 23:24:00,139.478,139.483,139.466,139.483,36800000.0
2006-01-02 23:25:00,139.48,139.49,139.472,139.487,36800000.0
2006-01-02 23:26:00,139.488,139.488,139.468,139.475,70000000.0
2006-01-02 23:27:00,139.48,139.486,139.473,139.473,85400001.0
2006-01-02 23:28:00,139.474,139.488,139.474,139.475,54400000.0
2006-01-02 23:29:00,139.48,139.489,139.476,139.479,130500001.0
2006-01-02 23:30:00,139.483,139.489,139.469,139.477,126800001.0
2006-01-02 23:31:00,139.479,139.482,139.473,139.473,41499999.0
2006-01-02 23:32:00,139.472,139.477,139.467,139.467,93200000.0
2006-01-02 23:33:00,139.48,139.486,139.48,139.482,24800000.0
2006-01-02 23:34:00,139.475,139.483,139.475,139.479,54399999.0
2006-01-02 23:35:00,139.488,139.488,139.482,139.488,68000001.0
2006-01-02 23:36:00,139.478,139.493,139.478,139.484,119300001.0
2006-01-02 23:37:00,139.485,139.485,139.474,139.485,75199999.0
2006-01-02 23:38:00,139.481,139.486,139.465,139.465,160799997.0
2006-01-02 23:39:00,139.476,139.492,139.476,139.492,87599998.0
2006-01-02 23:40:00,139.487,139.487,139.471,139.472,126999997.0
2006-01-02 23:41:00,139.479,139.489,139.471,139.474,98400002.0
2006-01-02 23:42:00,139.483,139.483,139.482,139.482,60700001.0
2006-01-02 23:43:00,139.485,139.485,139.475,139.481,143700000.0
2006-01-02 23:44:00,139.476,139.488,139.474,139.48,162200000.0
2006-01-02 23:45:00,139.488,139.488,139.474,139.474,60300000.0
2006-01-02 23:46:00,139.48,139.487,139.47,139.475,88599999.0
2006-01-02 23:47:00,139.47,139.486,139.469,139.486,89499999.0
2006-01-02 23:48:00,139.485,139.487,139.473,139.474,70899999.0
2006-01-02 23:49:00,139.476,139.481,139.472,139.472,59900000.0
2006-01-02 23:50:00,139.475,139.488,139.475,139.481,53800001.0
2006-01-02 23:51:00,139.472,139.484,139.472,139.473,71499999.0
2006-01-02 23:52:00,139.478,139.488,139.476,139.476,94400000.0
2006-01-02 23:53:00,139.492,139.492,139.476,139.486,98000000.0
2006-01-02 23:54:00,139.493,139.493,139.47,139.478,43700000.0
2006-01-02 23:55:00,139.482,139.483,139.471,139.473,166200000.0
2006-01-02 23:56:00,139.478,139.492,139.471,139.492,164499996.0
2006-01-02 23:57:00,139.489,139.489,139.48,139.48,73999999.0
2006-01-02 23:58:00,139.475,139.482,139.475,139.481,81600000.0
2006-01-02 23:59:00,139.481,139.487,139.479,139.487,145699998.0
2006-01-03 00:00:00,139.466,139.486,139.466,139.479,102900002.0
2006-01-03 00:01:00,139.473,139.486,139.469,139.486,86899999.0
2006-01-03 00:02:00,139.483,139.483,139.471,139.48,59199999.0
2006-01-03 00:03:00,139.487,139.487,139.473,139.475,146400002.0
2006-01-03 00:04:00,139.481,139.488,139.481,139.488,52800000.0
2006-01-03 00:05:00,139.481,139.491,139.473,139.491,93299999.0
2006-01-03 00:06:00,139.479,139.481,139.478,139.48,55199999.0
2006-01-03 00:07:00,139.482,139.492,139.479,139.483,65199999.0
2006-01-03 00:08:00,139.476,139.485,139.461,139.461,51199999.0
2006-01-03 00:09:00,139.474,139.485,139.474,139.48,101499999.0
2006-01-03 00:10:00,139.478,139.489,139.475,139.48,176299999.0
2006-01-03 00:11:00,139.478,139.491,139.471,139.491,84800001.0
2006-01-03 00:12:00,139.49,139.49,139.475,139.48,17600000.0
2006-01-03 00:13:00,139.478,139.484,139.473,139.476,95900001.0
2006-01-03 00:14:00,139.479,139.483,139.473,139.473,63200000.0
2006-01-03 00:15:00,139.485,139.487,139.465,139.472,180099998.0
2006-01-03 00:16:00,139.478,139.491,139.469,139.489,237899995.0
2006-01-03 00:17:00,139.484,139.485,139.48,139.485,40000000.0
2006-01-03 00:18:00,139.479,139.482,139.473,139.476,79399999.0
2006-01-03 00:19:00,139.484,139.484,139.47,139.478,46400000.0
2006-01-03 00:20:00,139.473,139.488,139.468,139.472,112600002.0
2006-01-03 00:21:00,139.475,139.487,139.475,139.482,73899999.0
2006-01-03 00:22:00,139.472,139.492,139.472,139.488,84399999.0
2006-01-03 00:23:00,139.483,139.487,139.476,139.487,92800000.0
2006-01-03 00:24:00,139.492,139.492,139.473,139.481,68600001.0
2006-01-03 00:25:00,139.492,139.492,139.473,139.478,81500000.0
2006-01-03 00:26:00,139.474,139.487,139.474,139.478,31100000.0
2006-01-03 00:27:00,139.475,139.483,139.475,139.48,59599999.0
2006-01-03 00:28:00,139.47,139.47,139.452,139.452,61900000.0
2006-01-03 00:29:00,139.481,139.487,139.474,139.475,98299998.0
2006-01-03 00:30:00,139.48,139.487,139.472,139.487,142699996.0
2006-01-03 00:31:00,139.476,139.493,139.476,139.484,73600000.0
2006-01-03 00:32:00,139.482,139.484,139.482,139.484,9600000.0
2006-01-03 00:33:00,139.484,139.485,139.469,139.485,73300002.0
2006-01-03 00:34:00,139.487,139.487,139.47,139.473,134600003.0
2006-01-03 00:35:00,139.477,139.487,139.476,139.479,121500000.0
2006-01-03 00:36:00,139.476,139.487,139.476,139.483,65600000.0
2006-01-03 00:37:00,139.485,139.486,139.466,139.484,118299999.0
2006-01-03 00:38:00,139.437,139.437,139.241,139.241,48000000.0
2006-01-03 00:39:00,139.225,139.235,139.225,139.235,43500000.0
2006-01-03 00:40:00,139.23,139.23,139.22,139.23,51300000.0
2006-01-03 00:41:00,139.23,139.235,139.23,139.23,81499998.0
2006-01-03 00:42:00,139.225,139.235,139.225,139.23,111499998.0
2006-01-03 00:43:00,139.231,139.231,139.216,139.218,66399999.0
2006-01-03 00:44:00,139.221,139.23,139.218,139.228,148699998.0
2006-01-03 00:45:00,139.23,139.235,139.23,139.23,61800000.0
2006-01-03 00:46:00,139.228,139.228,139.22,139.222,66999999.0
2006-01-03 00:47:00,139.227,139.229,139.221,139.221,121699998.0
2006-01-03 00:48:00,139.224,139.233,139.219,139.233,31000000.0
2006-01-03 00:49:00,139.228,139.229,139.221,139.221,77400000.0
2006-01-03 00:50:00,139.213,139.225,139.213,139.22,96600002.0
2006-01-03 00:51:00,139.227,139.236,139.218,139.23,72400000.0
2006-01-03 00:52:00,139.23,139.238,139.225,139.235,83299998.0
2006-01-03 00:53:00,139.233,139.233,139.23,139.23,47999999.0
2006-01-03 00:54:00,139.23,139.235,139.225,139.23,81100001.0
2006-01-03 00:55:00,139.225,139.235,139.225,139.228,116300000.0
2006-01-03 00:56:00,139.23,139.235,139.225,139.23,94600002.0
2006-01-03 00:57:00,139.235,139.262,139.235,139.262,61200000.0
2006-01-03 00:58:00,139.268,139.268,139.236,139.236,69600000.0
2006-01-03 00:59:00,139.24,139.27,139.24,139.267,46100000.0
2006-01-03 01:00:00,139.268,139.268,139.238,139.257,91599999.0
2006-01-03 01:01:00,139.27,139.282,139.241,139.241,84000000.0
2006-01-03 01:02:00,139.244,139.316,139.244,139.316,84799999.0
2006-01-03 01:03:00,139.3,139.3,139.251,139.251,68699998.0
2006-01-03 01:04:00,139.241,139.286,139.241,139.285,126700003.0
2006-01-03 01:05:00,139.272,139.272,139.231,139.235,41500000.0
2006-01-03 01:06:00,139.243,139.254,139.235,139.235,71600000.0
2006-01-03 01:07:00,139.239,139.259,139.235,139.236,67700000.0
2006-01-03 01:08:00,139.235,139.245,139.235,139.245,15000000.0
2006-01-03 01:09:00,139.253,139.253,139.243,139.243,39700000.0
2006-01-03 01:10:00,139.23,139.235,139.225,139.225,140299999.0
2006-01-03 01:11:00,139.229,139.24,139.229,139.238,69100000.0
2006-01-03 01:12:00,139.243,139.243,139.227,139.23,119800001.0
2006-01-03 01:13:00,139.23,139.23,139.228,139.23,113900001.0
2006-01-03 01:14:00,139.23,139.235,139.222,139.222,89500004.0
2006-01-03 01:15:00,139.235,139.235,139.228,139.228,47200000.0
2006-01-03 01:16:00,139.235,139.235,139.225,139.235,201899998.0
2006-01-03 01:17:00,139.228,139.235,139.223,139.223,141400003.0
2006-01-03 01:18:00,139.234,139.238,139.233,139.238,67500000.0
2006-01-03 01:19:00,139.237,139.237,139.225,139.225,64700001.0
2006-01-03 01:20:00,139.226,139.226,139.208,139.211,84099999.0
2006-01-03 01:21:00,139.196,139.218,139.196,139.198,114500002.0
2006-01-03 01:22:00,139.192,139.207,139.192,139.203,122600002.0
2006-01-03 01:23:00,139.201,139.206,139.189,139.206,121400000.0
2006-01-03 01:24:00,139.2,139.205,139.19,139.19,99399997.0
2006-01-03 01:25:00,139.196,139.196,139.192,139.192,23200000.0
2006-01-03 01:26:00,139.192,139.215,139.189,139.202,127900000.0
2006-01-03 01:27:00,139.209,139.214,139.205,139.205,108700002.0
2006-01-03 01:28:00,139.198,139.205,139.197,139.197,151500002.0
2006-01-03 01:29:00,139.198,139.198,139.158,139.158,94099999.0
2006-01-03 01:30:00,139.153,139.154,139.124,139.136,134300000.0
2006-01-03 01:31:00,139.132,139.15,139.127,139.15,85200000.0
2006-01-03 01:32:00,139.163,139.184,139.15,139.15,66800001.0
2006-01-03 01:33:00,139.13,139.135,139.1,139.1,165899997.0
2006-01-03 01:34:00,139.098,139.105,139.085,139.105,135900000.0
2006-01-03 01:35:00,139.117,139.117,139.098,139.105,101200001.0
2006-01-03 01:36:00,139.105,139.118,139.105,139.112,91000000.0
2006-01-03 01:37:00,139.112,139.121,139.112,139.118,86599999.0
2006-01-03 01:38:00,139.121,139.129,139.121,139.129,72000000.0
2006-01-03 01:39:00,139.138,139.142,139.131,139.14,127100002.0
2006-01-03 01:40:00,139.14,139.14,139.132,139.14,112500001.0
2006-01-03 01:41:00,139.136,139.138,139.123,139.123,71900000.0
2006-01-03 01:42:00,139.125,139.125,139.115,139.12,90599998.0
2006-01-03 01:43:00,139.112,139.126,139.112,139.125,54399999.0
2006-01-03 01:44:00,139.135,139.145,139.126,139.128,93999998.0
2006-01-03 01:45:00,139.12,139.138,139.12,139.131,95099999.0
2006-01-03 01:46:00,139.133,139.138,139.133,139.138,141300003.0
2006-01-03 01:47:00,139.132,139.141,139.132,139.137,49900000.0
2006-01-03 01:48:00,139.131,139.141,139.12,139.129,91800000.0
2006-01-03 01:49:00,139.125,139.127,139.112,139.113,119800002.0
2006-01-03 01:50:00,139.102,139.116,139.102,139.109,163500000.0
2006-01-03 01:51:00,139.099,139.099,139.081,139.09,105900000.0
2006-01-03 01:52:00,139.09,139.09,139.082,139.087,59599999.0
2006-01-03 01:53:00,139.087,139.087,139.075,139.082,71200000.0
2006-01-03 01:54:00,139.09,139.097,139.082,139.082,26800000.0
2006-01-03 01:55:00,139.093,139.097,139.078,139.085,227699997.0
2006-01-03 01:56:00,139.09,139.095,139.085,139.09,92700000.0
2006-01-03 01:57:00,139.094,139.096,139.094,139.096,5600000.0
2006-01-03 01:58:00,139.11,139.118,139.11,139.116,59100000.0
2006-01-03 01:59:00,139.11,139.118,139.094,139.102,105100001.0
2006-01-03 02:00:00,139.125,139.185,139.125,139.181,58300000.0
2006-01-03 02:01:00,139.187,139.187,139.16,139.17,145799998.0
2006-01-03 02:02:00,139.185,139.195,139.172,139.172,88700002.0
2006-01-03 02:03:00,139.192,139.21,139.166,139.191,127200000.0
2006-01-03 02:04:00,139.186,139.202,139.18,139.199,192899998.0
2006-01-03 02:05:00,139.192,139.211,139.192,139.208,113799998.0
2006-01-03 02:06:00,139.218,139.232,139.218,139.232,78999999.0
2006-01-03 02:07:00,139.231,139.257,139.229,139.251,84399998.0
2006-01-03 02:08:00,139.258,139.279,139.258,139.271,77199999.0
2006-01-03 02:09:00,139.283,139.305,139.283,139.305,89200002.0
2006-01-03 02:10:00,139.323,139.38,139.323,139.38,37900000.0
2006-01-03 02:11:00,139.375,139.4,139.369,139.4,72699999.0
2006-01-03 02:12:00,139.388,139.396,139.374,139.386,162800002.0
2006-01-03 02:13:00,139.395,139.413,139.387,139.401,144900001.0
2006-01-03 02:14:00,139.4,139.4,139.381,139.386,165500000.0
2006-01-03 02:15:00,139.394,139.41,139.394,139.407,54700000.0
2006-01-03 02:16:00,139.411,139.418,139.41,139.418,45900000.0
2006-01-03 02:17:00,139.419,139.453,139.419,139.445,104299998.0
2006-01-03 02:18:00,139.455,139.477,139.455,139.475,52100001.0
2006-01-03 02:19:00,139.473,139.481,139.473,139.478,68399999.0
2006-01-03 02:20:00,139.499,139.524,139.498,139.498,93400000.0
2006-01-03 02:21:00,139.508,139.534,139.508,139.515,80900000.0
2006-01-03 02:22:00,139.513,139.526,139.502,139.525,88199998.0
2006-01-03 02:23:00,139.537,139.555,139.537,139.538,58100001.0
2006-01-03 02:24:00,139.543,139.561,139.541,139.561,63200000.0
2006-01-03 02:25:00,139.547,139.547,139.538,139.539,92599999.0
2006-01-03 02:26:00,139.542,139.546,139.52,139.52,144399995.0
2006-01-03 02:27:00,139.517,139.533,139.517,139.533,15500000.0
2006-01-03 02:28:00,139.541,139.544,139.528,139.533,140299999.0
2006-01-03 02:29:00,139.527,139.551,139.527,139.539,146599998.0
2006-01-03 02:30:00,139.538,139.54,139.535,139.54,32800000.0
2006-01-03 02:31:00,139.54,139.54,139.519,139.528,85700000.0
2006-01-03 02:32:00,139.527,139.533,139.52,139.529,60600000.0
2006-01-03 02:33:00,139.528,139.535,139.527,139.535,89699998.0
2006-01-03 02:34:00,139.531,139.536,139.527,139.536,18400000.0
2006-01-03 02:35:00,139.535,139.535,139.525,139.535,89700000.0
2006-01-03 02:36:00,139.528,139.538,139.515,139.538,66500000.0
2006-01-03 02:37:00,139.54,139.54,139.54,139.54,21500000.0
2006-01-03 02:38:00,139.545,139.545,139.528,139.537,30100000.0
2006-01-03 02:39:00,139.53,139.535,139.519,139.535,97900003.0
2006-01-03 02:40:00,139.536,139.542,139.53,139.54,146400001.0
2006-01-03 02:41:00,139.538,139.543,139.534,139.543,168399998.0
2006-01-03 02:42:00,139.533,139.545,139.533,139.54,59700002.0
2006-01-03 02:43:00,139.535,139.54,139.535,139.54,34700000.0
2006-01-03 02:44:00,139.53,139.53,139.501,139.501,21700000.0
2006-01-03 02:45:00,139.5,139.51,139.5,139.502,88699998.0
2006-01-03 02:46:00,139.499,139.499,139.466,139.466,149000000.0
2006-01-03 02:47:00,139.468,139.469,139.447,139.469,31200000.0
2006-01-03 02:48:00,139.472,139.479,139.472,139.479,56700000.0
2006-01-03 02:49:00,139.482,139.485,139.48,139.485,90199999.0
2006-01-03 02:50:00,139.485,139.485,139.48,139.48,20000000.0
2006-01-03 02:51:00,139.471,139.476,139.469,139.469,129399997.0
2006-01-03 02:52:00,139.46,139.46,139.441,139.454,101000002.0
2006-01-03 02:53:00,139.454,139.468,139.448,139.468,80400000.0
2006-01-03 02:54:00,139.467,139.467,139.452,139.452,93099999.0
2006-01-03 02:55:00,139.438,139.438,139.432,139.432,32000000.0
2006-01-03 02:56:00,139.432,139.439,139.43,139.434,154199997.0
2006-01-03 02:57:00,139.444,139.446,139.444,139.446,32700000.0
2006-01-03 02:58:00,139.438,139.438,139.407,139.416,102500000.0
2006-01-03 02:59:00,139.404,139.404,139.381,139.393,104699998.0
2006-01-03 03:00:00,139.393,139.408,139.382,139.382,84800000.0
2006-01-03 03:01:00,139.397,139.406,139.397,139.406,139099998.0
2006-01-03 03:02:00,139.399,139.416,139.395,139.416,47200000.0
2006-01-03 03:03:00,139.425,139.451,139.424,139.451,77500000.0
2006-01-03 03:04:00,139.439,139.439,139.431,139.431,42300000.0
2006-01-03 03:05:00,139.422,139.44,139.422,139.425,180999999.0
2006-01-03 03:06:00,139.419,139.421,139.405,139.42,84599998.0
2006-01-03 03:07:00,139.428,139.43,139.411,139.419,103700002.0
2006-01-03 03:08:00,139.408,139.408,139.407,139.407,47100001.0
2006-01-03 03:09:00,139.395,139.395,139.395,139.395,4800000.0
2006-01-03 03:10:00,139.406,139.409,139.385,139.386,150500002.0
2006-01-03 03:11:00,139.393,139.42,139.393,139.42,85999998.0
2006-01-03 03:12:00,139.424,139.444,139.422,139.441,97799998.0
2006-01-03 03:13:00,139.44,139.44,139.417,139.418,91199998.0
2006-01-03 03:14:00,139.415,139.42,139.415,139.42,23200000.0
2006-01-03 03:15:00,139.418,139.418,139.413,139.413,58800001.0
2006-01-03 03:16:00,139.425,139.445,139.425,139.425,160399996.0
2006-01-03 03:17:00,139.423,139.435,139.41,139.435,76099998.0
2006-01-03 03:18:00,139.447,139.448,139.439,139.439,69300001.0
2006-01-03 03:19:00,139.428,139.457,139.425,139.45,75500000.0
2006-01-03 03:20:00,139.452,139.452,139.426,139.426,74400000.0
2006-01-03 03:21:00,139.446,139.488,139.446,139.486,80400000.0
2006-01-03 03:22:00,139.477,139.477,139.464,139.472,110700002.0
2006-01-03 03:23:00,139.467,139.478,139.467,139.475,66900000.0
2006-01-03 03:24:00,139.48,139.485,139.475,139.48,140999995.0
2006-01-03 03:25:00,139.481,139.496,139.481,139.484,189499997.0
2006-01-03 03:26:00,139.483,139.485,139.473,139.473,102500000.0
2006-01-03 03:27:00,139.476,139.479,139.476,139.479,13600000.0
2006-01-03 03:28:00,139.474,139.476,139.474,139.476,32400000.0
2006-01-03 03:29:00,139.475,139.475,139.465,139.47,98099998.0
2006-01-03 03:30:00,139.464,139.482,139.464,139.482,69000000.0
2006-01-03 03:31:00,139.476,139.476,139.461,139.463,39200000.0
2006-01-03 03:32:00,139.465,139.474,139.465,139.47,70699998.0
2006-01-03 03:33:00,139.47,139.478,139.462,139.47,145100000.0
2006-01-03 03:34:00,139.463,139.464,139.457,139.458,115600001.0
2006-01-03 03:35:00,139.456,139.456,139.446,139.446,12000000.0
2006-01-03 03:36:00,139.441,139.449,139.441,139.449,9600000.0
2006-01-03 03:37:00,139.448,139.458,139.439,139.448,120700002.0
2006-01-03 03:38:00,139.45,139.45,139.445,139.45,40400000.0
2006-01-03 03:39:00,139.455,139.455,139.448,139.455,90200002.0
2006-01-03 03:40:00,139.448,139.453,139.445,139.448,94300001.0
2006-01-03 03:41:00,139.449,139.449,139.441,139.441,56500001.0
2006-01-03 03:42:00,139.433,139.433,139.421,139.428,31100000.0
2006-01-03 03:43:00,139.421,139.421,139.397,139.4,88400001.0
2006-01-03 03:44:00,139.405,139.413,139.404,139.412,72199997.0
2006-01-03 03:45:00,139.402,139.402,139.366,139.381,83900002.0
2006-01-03 03:46:00,139.375,139.398,139.375,139.378,108100000.0
2006-01-03 03:47:00,139.381,139.388,139.375,139.379,54400000.0
2006-01-03 03:48:00,139.378,139.389,139.378,139.381,99000000.0
2006-01-03 03:49:00,139.384,139.386,139.384,139.386,12800000.0
2006-01-03 03:50:00,139.387,139.387,139.38,139.38,34300000.0
2006-01-03 03:51:00,139.389,139.389,139.386,139.386,34299999.0
2006-01-03 03:52:00,139.392,139.41,139.383,139.386,73900000.0
2006-01-03 03:53:00,139.388,139.41,139.387,139.41,25000000.0
2006-01-03 03:54:00,139.411,139.448,139.405,139.448,77400002.0
2006-01-03 03:55:00,139.453,139.468,139.45,139.459,132799999.0
2006-01-03 03:56:00,139.456,139.468,139.455,139.461,186300001.0
2006-01-03 03:57:00,139.458,139.468,139.444,139.466,65400001.0
2006-01-03 03:58:00,139.445,139.445,139.39,139.39,89999999.0
2006-01-03 03:59:00,139.383,139.41,139.383,139.41,88599999.0
2006-01-03 04:00:00,139.412,139.413,139.395,139.413,86399999.0
2006-01-03 04:01:00,139.427,139.436,139.422,139.436,111700001.0
2006-01-03 04:02:00,139.438,139.451,139.433,139.451,99800002.0
2006-01-03 04:03:00,139.44,139.44,139.418,139.418,18400000.0
2006-01-03 04:04:00,139.411,139.423,139.405,139.408,157599997.0
2006-01-03 04:05:00,139.361,139.361,139.299,139.326,32399999.0
2006-01-03 04:06:00,139.305,139.305,139.238,139.255,70200000.0
2006-01-03 04:07:00,139.258,139.272,139.239,139.272,112600002.0
2006-01-03 04:08:00,139.287,139.287,139.237,139.245,29500000.0
2006-01-03 04:09:00,139.24,139.255,139.238,139.249,162799998.0
2006-01-03 04:10:00,139.245,139.245,139.235,139.245,63600000.0
2006-01-03 04:11:00,139.242,139.255,139.24,139.255,68499998.0
2006-01-03 04:12:00,139.254,139.269,139.254,139.269,45700000.0
2006-01-03 04:13:00,139.283,139.298,139.283,139.298,75899998.0
2006-01-03 04:14:00,139.298,139.311,139.293,139.311,55000000.0
2006-01-03 04:15:00,139.297,139.297,139.264,139.264,106000003.0
2006-01-03 04:16:00,139.269,139.279,139.258,139.258,95900001.0
2006-01-03 04:17:00,139.268,139.283,139.262,139.281,74299999.0
2006-01-03 04:18:00,139.284,139.291,139.263,139.263,66900000.0
2006-01-03 04:19:00,139.259,139.259,139.235,139.235,56399999.0
2006-01-03 04:20:00,139.252,139.256,139.234,139.239,96700000.0
2006-01-03 04:21:00,139.252,139.263,139.251,139.252,88399998.0
2006-01-03 04:22:00,139.253,139.285,139.253,139.27,86600002.0
2006-01-03 04:23:00,139.263,139.295,139.246,139.295,110300002.0
2006-01-03 04:24:00,139.307,139.35,139.307,139.35,93400002.0
2006-01-03 04:25:00,139.328,139.328,139.299,139.313,64400000.0
2006-01-03 04:26:00,139.323,139.327,139.32,139.321,93200002.0
2006-01-03 04:27:00,139.327,139.343,139.327,139.341,34800000.0
2006-01-03 04:28:00,139.343,139.351,139.333,139.335,97500001.0
2006-01-03 04:29:00,139.328,139.344,139.315,139.315,69800001.0
2006-01-03 04:30:00,139.311,139.315,139.296,139.312,66300000.0
2006-01-03 04:31:00,139.318,139.325,139.305,139.309,55600000.0
2006-01-03 04:32:00,139.32,139.326,139.297,139.306,98899999.0
2006-01-03 04:33:00,139.31,139.329,139.306,139.325,170599999.0
2006-01-03 04:34:00,139.33,139.347,139.325,139.34,58400000.0
2006-01-03 04:35:00,139.323,139.343,139.323,139.343,41700000.0
2006-01-03 04:36:00,139.353,139.359,139.34,139.34,181600000.0
2006-01-03 04:37:00,139.332,139.332,139.298,139.316,69900000.0
2006-01-03 04:38:00,139.331,139.331,139.327,139.33,44799999.0
2006-01-03 04:39:00,139.339,139.35,139.329,139.348,188900000.0
2006-01-03 04:40:00,139.345,139.345,139.318,139.325,122000002.0
2006-01-03 04:41:00,139.327,139.342,139.325,139.342,51700000.0
2006-01-03 04:42:00,139.336,139.346,139.333,139.346,28000000.0
2006-01-03 04:43:00,139.346,139.346,139.332,139.332,35200000.0
2006-01-03 04:44:00,139.327,139.36,139.317,139.359,95899999.0
2006-01-03 04:45:00,139.368,139.368,139.356,139.356,98000001.0
2006-01-03 04:46:00,139.36,139.371,139.36,139.363,59999999.0
2006-01-03 04:47:00,139.366,139.366,139.348,139.358,76000000.0
2006-01-03 04:48:00,139.35,139.35,139.332,139.332,93400003.0
2006-01-03 04:49:00,139.342,139.342,139.315,139.327,193200001.0
2006-01-03 04:50:00,139.321,139.328,139.321,139.322,22900000.0
2006-01-03 04:51:00,139.32,139.32,139.32,139.32,14400000.0
2006-01-03 04:52:00,139.327,139.327,139.289,139.314,124000000.0
2006-01-03 04:53:00,139.297,139.297,139.283,139.283,28799999.0
2006-01-03 04:54:00,139.267,139.281,139.267,139.28,33600000.0
2006-01-03 04:55:00,139.275,139.284,139.275,139.277,72799999.0
2006-01-03 04:56:00,139.275,139.275,139.25,139.25,150699998.0
2006-01-03 04:57:00,139.252,139.282,139.252,139.278,80700001.0
2006-01-03 04:58:00,139.28,139.31,139.271,139.31,105000000.0
2006-01-03 04:59:00,139.307,139.314,139.299,139.313,43300000.0
2006-01-03 05:00:00,139.32,139.325,139.313,139.317,92500001.0
2006-01-03 05:01:00,139.31,139.314,139.291,139.313,108499998.0
2006-01-03 05:02:00,139.3,139.3,139.295,139.295,16000000.0
2006-01-03 05:03:00,139.3,139.336,139.3,139.327,64399999.0
2006-01-03 05:04:00,139.325,139.338,139.324,139.324,103700000.0
2006-01-03 05:05:00,139.319,139.33,139.317,139.32,76199999.0
2006-01-03 05:06:00,139.324,139.324,139.312,139.312,92600001.0
2006-01-03 05:07:00,139.301,139.313,139.288,139.313,88300000.0
2006-01-03 05:08:00,139.32,139.32,139.311,139.319,108900001.0
2006-01-03 05:09:00,139.317,139.317,139.301,139.302,77499999.0
2006-01-03 05:10:00,139.295,139.301,139.282,139.282,74099999.0
2006-01-03 05:11:00,139.268,139.272,139.251,139.272,89400002.0
2006-01-03 05:12:00,139.269,139.283,139.269,139.28,38400000.0
2006-01-03 05:13:00,139.287,139.306,139.287,139.293,58900000.0
2006-01-03 05:14:00,139.307,139.307,139.299,139.3,109900000.0
2006-01-03 05:15:00,139.306,139.308,139.29,139.29,105300000.0
2006-01-03 05:16:00,139.289,139.301,139.289,139.299,57700000.0
2006-01-03 05:17:00,139.285,139.3,139.285,139.287,77100000.0
2006-01-03 05:18:00,139.295,139.295,139.29,139.29,23400000.0
2006-01-03 05:19:00,139.292,139.306,139.292,139.3,96000000.0
2006-01-03 05:20:00,139.308,139.308,139.292,139.293,139000000.0
2006-01-03 05:21:00,139.299,139.322,139.298,139.322,136699997.0
2006-01-03 05:22:00,139.319,139.338,139.315,139.338,96700000.0
2006-01-03 05:23:00,139.332,139.338,139.327,139.329,49400001.0
2006-01-03 05:24:00,139.323,139.329,139.31,139.329,159499998.0
2006-01-03 05:25:00,139.328,139.328,139.304,139.306,101600001.0
2006-01-03 05:26:00,139.308,139.31,139.299,139.304,48100000.0
2006-01-03 05:27:00,139.301,139.301,139.295,139.295,143900000.0
2006-01-03 05:28:00,139.3,139.305,139.3,139.305,2400000.0
2006-01-03 05:29:00,139.302,139.303,139.284,139.303,76899999.0
2006-01-03 05:30:00,139.294,139.294,139.292,139.292,62199998.0
2006-01-03 05:31:00,139.301,139.328,139.301,139.328,57600001.0
2006-01-03 05:32:00,139.337,139.337,139.324,139.324,38100001.0
2006-01-03 05:33:00,139.337,139.347,139.333,139.345,74399999.0
2006-01-03 05:34:00,139.332,139.347,139.324,139.34,98200004.0
2006-01-03 05:35:00,139.326,139.329,139.326,139.329,23200001.0
2006-01-03 05:36:00,139.311,139.319,139.311,139.319,17600000.0
2006-01-03 05:37:00,139.3,139.318,139.3,139.316,109799998.0
2006-01-03 05:38:00,139.32,139.32,139.32,139.32,51099999.0
2006-01-03 05:39:00,139.324,139.326,139.324,139.326,30699999.0
2006-01-03 05:40:00,139.33,139.352,139.329,139.352,128800000.0
2006-01-03 05:41:00,139.353,139.358,139.353,139.355,41900000.0
2006-01-03 05:42:00,139.36,139.368,139.36,139.366,11200000.0
2006-01-03 05:43:00,139.375,139.375,139.365,139.365,64200000.0
2006-01-03 05:44:00,139.365,139.376,139.365,139.365,50000000.0
2006-01-03 05:45:00,139.36,139.368,139.355,139.368,70300000.0
2006-01-03 05:46:00,139.353,139.358,139.343,139.351,56099999.0
2006-01-03 05:47:00,139.333,139.333,139.315,139.327,63799999.0
2006-01-03 05:48:00,139.324,139.324,139.311,139.311,9800000.0
2006-01-03 05:49:00,139.31,139.323,139.309,139.316,74200000.0
2006-01-03 05:50:00,139.318,139.325,139.312,139.325,32400000.0
2006-01-03 05:51:00,139.33,139.337,139.33,139.337,96900000.0
2006-01-03 05:52:00,139.333,139.341,139.329,139.329,118200001.0
2006-01-03 05:53:00,139.33,139.335,139.325,139.327,139900000.0
2006-01-03 05:54:00,139.33,139.33,139.33,139.33,67899999.0
2006-01-03 05:55:00,139.323,139.323,139.291,139.317,92000000.0
2006-01-03 05:56:00,139.327,139.327,139.316,139.317,66200001.0
2006-01-03 05:57:00,139.31,139.31,139.31,139.31,10400000.0
2006-01-03 05:58:00,139.307,139.317,139.294,139.317,79400000.0
2006-01-03 05:59:00,139.317,139.323,139.311,139.32,118899999.0
2006-01-03 06:00:00,139.312,139.327,139.312,139.327,126800000.0
2006-01-03 06:01:00,139.322,139.333,139.317,139.325,62400000.0
2006-01-03 06:02:00,139.31,139.32,139.308,139.32,64799999.0
2006-01-03 06:03:00,139.32,139.323,139.315,139.315,143399999.0
2006-01-03 06:04:00,139.319,139.326,139.319,139.326,20800000.0
2006-01-03 06:05:00,139.333,139.333,139.315,139.327,46100000.0
2006-01-03 06:06:00,139.319,139.321,139.305,139.317,149500000.0
2006-01-03 06:07:00,139.313,139.327,139.311,139.311,101600000.0
2006-01-03 06:08:00,139.31,139.313,139.294,139.313,40600000.0
2006-01-03 06:09:00,139.324,139.346,139.324,139.332,46400001.0
2006-01-03 06:10:00,139.332,139.332,139.313,139.314,106500000.0
2006-01-03 06:11:00,139.323,139.337,139.323,139.337,93499999.0
2006-01-03 06:12:00,139.337,139.35,139.337,139.343,52200000.0
2006-01-03 06:13:00,139.335,139.345,139.332,139.335,74800000.0
2006-01-03 06:14:00,139.345,139.345,139.34,139.34,19000000.0
2006-01-03 06:15:00,139.339,139.339,139.32,139.323,68100001.0
2006-01-03 06:16:00,139.329,139.334,139.321,139.323,108400001.0
2006-01-03 06:17:00,139.348,139.381,139.341,139.341,91000002.0
2006-01-03 06:18:00,139.309,139.319,139.309,139.318,105800001.0
2006-01-03 06:19:00,139.331,139.331,139.309,139.317,138999999.0
2006-01-03 06:20:00,139.342,139.379,139.329,139.329,74099999.0
2006-01-03 06:21:00,139.34,139.385,139.337,139.337,118800000.0
2006-01-03 06:22:00,139.34,139.379,139.287,139.287,121500001.0
2006-01-03 06:23:00,139.313,139.331,139.22,139.223,161399996.0
2006-01-03 06:24:00,139.205,139.205,139.195,139.195,56900002.0
2006-01-03 06:25:00,139.18,139.18,139.141,139.148,90599999.0
2006-01-03 06:26:00,139.156,139.181,139.156,139.173,110900000.0
2006-01-03 06:27:00,139.183,139.186,139.168,139.186,112200001.0
2006-01-03 06:28:00,139.184,139.194,139.174,139.18,99100000.0
2006-01-03 06:29:00,139.193,139.198,139.185,139.185,81600000.0
2006-01-03 06:30:00,139.193,139.196,139.184,139.184,40800000.0
2006-01-03 06:31:00,139.189,139.204,139.189,139.202,31000000.0
2006-01-03 06:32:00,139.203,139.209,139.194,139.204,106500002.0
2006-01-03 06:33:00,139.205,139.205,139.193,139.193,23800000.0
2006-01-03 06:34:00,139.193,139.21,139.192,139.21,54400000.0
2006-01-03 06:35:00,139.209,139.213,139.202,139.21,113700000.0
2006-01-03 06:36:00,139.216,139.216,139.2,139.207,94000000.0
2006-01-03 06:37:00,139.222,139.222,139.21,139.21,41800002.0
2006-01-03 06:38:00,139.213,139.224,139.197,139.224,88300002.0
2006-01-03 06:39:00,139.228,139.228,139.217,139.217,19200000.0
2006-01-03 06:40:00,139.2,139.206,139.161,139.161,99400001.0
2006-01-03 06:41:00,139.162,139.181,139.162,139.178,114699997.0
2006-01-03 06:42:00,139.182,139.184,139.171,139.171,73299998.0
2006-01-03 06:43:00,139.166,139.169,139.155,139.157,80900000.0
2006-01-03 06:44:00,139.162,139.162,139.151,139.152,74800000.0
2006-01-03 06:45:00,139.167,139.168,139.167,139.168,5900000.0
2006-01-03 06:46:00,139.18,139.194,139.176,139.181,130299998.0
2006-01-03 06:47:00,139.186,139.203,139.186,139.194,104599998.0
2006-01-03 06:48:00,139.193,139.193,139.188,139.19,56300000.0
2006-01-03 06:49:00,139.179,139.179,139.154,139.155,143100000.0
2006-01-03 06:50:00,139.161,139.167,139.151,139.163,66300002.0
2006-01-03 06:51:00,139.159,139.161,139.148,139.159,114800001.0
2006-01-03 06:52:00,139.153,139.157,139.13,139.13,105700000.0
2006-01-03 06:53:00,139.154,139.166,139.154,139.166,14700000.0
2006-01-03 06:54:00,139.178,139.178,139.151,139.151,25400000.0
2006-01-03 06:55:00,139.136,139.158,139.136,139.142,131400000.0
2006-01-03 06:56:00,139.149,139.163,139.141,139.16,84199999.0
2006-01-03 06:57:00,139.162,139.168,139.157,139.162,68100001.0
2006-01-03 06:58:00,139.16,139.165,139.157,139.165,113499999.0
2006-01-03 06:59:00,139.167,139.171,139.162,139.17,107699998.0
2006-01-03 07:00:00,139.167,139.167,139.129,139.132,142800000.0
2006-01-03 07:01:00,139.133,139.145,139.133,139.14,127399998.0
2006-01-03 07:02:00,139.142,139.16,139.142,139.154,98399998.0
2006-01-03 07:03:00,139.175,139.228,139.175,139.227,106699999.0
2006-01-03 07:04:00,139.23,139.238,139.23,139.23,125099997.0
2006-01-03 07:05:00,139.21,139.236,139.21,139.23,92299999.0
2006-01-03 07:06:00,139.227,139.227,139.211,139.225,112900001.0
2006-01-03 07:07:00,139.225,139.28,139.225,139.277,97300000.0
2006-01-03 07:08:00,139.273,139.306,139.27,139.3,104899999.0
2006-01-03 07:09:00,139.295,139.295,139.274,139.279,111800001.0
2006-01-03 07:10:00,139.289,139.326,139.289,139.326,79300001.0
2006-01-03 07:11:00,139.314,139.314,139.265,139.293,193200000.0
2006-01-03 07:12:00,139.298,139.323,139.294,139.323,43400000.0
2006-01-03 07:13:00,139.326,139.351,139.318,139.351,49499999.0
2006-01-03 07:14:00,139.348,139.365,139.341,139.365,78200001.0
2006-01-03 07:15:00,139.362,139.381,139.355,139.355,158300002.0
2006-01-03 07:16:00,139.364,139.386,139.364,139.379,141499997.0
2006-01-03 07:17:00,139.37,139.394,139.357,139.394,69100000.0
2006-01-03 07:18:00,139.403,139.405,139.396,139.4,128300000.0
2006-01-03 07:19:00,139.399,139.409,139.397,139.405,113200000.0
2006-01-03 07:20:00,139.392,139.405,139.392,139.405,91499999.0
2006-01-03 07:21:00,139.405,139.405,139.395,139.395,37099999.0
2006-01-03 07:22:00,139.392,139.392,139.381,139.385,49600000.0
2006-01-03 07:23:00,139.402,139.409,139.398,139.398,118999998.0
2006-01-03 07:24:00,139.394,139.4,139.394,139.4,57299999.0
2006-01-03 07:25:00,139.393,139.413,139.393,139.405,61500000.0
2006-01-03 07:26:00,139.408,139.41,139.401,139.401,97999999.0
2006-01-03 07:27:00,139.395,139.417,139.39,139.4,157899998.0
2006-01-03 07:28:00,139.427,139.515,139.427,139.49,85799999.0
2006-01-03 07:29:00,139.47,139.483,139.459,139.483,46900000.0
2006-01-03 07:30:00,139.476,139.486,139.466,139.48,133899999.0
2006-01-03 07:31:00,139.485,139.485,139.456,139.459,64600001.0
2006-01-03 07:32:00,139.462,139.463,139.431,139.437,61800000.0
2006-01-03 07:33:00,139.439,139.451,139.434,139.444,124899999.0
2006-01-03 07:34:00,139.44,139.44,139.419,139.434,155200000.0
2006-01-03 07:35:00,139.425,139.425,139.402,139.415,86400002.0
2006-01-03 07:36:00,139.424,139.445,139.424,139.434,124600001.0
2006-01-03 07:37:00,139.43,139.438,139.413,139.417,109799999.0
2006-01-03 07:38:00,139.413,139.413,139.402,139.407,79000000.0
2006-01-03 07:39:00,139.406,139.432,139.398,139.432,117300001.0
2006-01-03 07:40:00,139.434,139.464,139.43,139.464,123900001.0
2006-01-03 07:41:00,139.461,139.463,139.45,139.458,140800002.0
2006-01-03 07:42:00,139.451,139.462,139.441,139.455,91099998.0
2006-01-03 07:43:00,139.45,139.46,139.448,139.46,78700002.0
2006-01-03 07:44:00,139.453,139.453,139.433,139.447,134700002.0
2006-01-03 07:45:00,139.445,139.455,139.445,139.45,81800000.0
2006-01-03 07:46:00,139.45,139.453,139.443,139.448,119700000.0
2006-01-03 07:47:00,139.457,139.469,139.452,139.455,108699999.0
2006-01-03 07:48:00,139.445,139.457,139.436,139.449,53900000.0
2006-01-03 07:49:00,139.449,139.454,139.441,139.445,59999999.0
2006-01-03 07:50:00,139.45,139.451,139.433,139.451,90500000.0
2006-01-03 07:51:00,139.448,139.448,139.441,139.441,78299998.0
2006-01-03 07:52:00,139.432,139.448,139.432,139.433,214900000.0
2006-01-03 07:53:00,139.429,139.429,139.426,139.427,75100001.0
2006-01-03 07:54:00,139.419,139.423,139.419,139.423,16800000.0
2006-01-03 07:55:00,139.431,139.443,139.431,139.443,64800000.0
2006-01-03 07:56:00,139.437,139.439,139.423,139.423,81400002.0
2006-01-03 07:57:00,139.427,139.427,139.41,139.41,148600000.0
2006-01-03 07:58:00,139.42,139.425,139.417,139.42,125100000.0
2006-01-03 07:59:00,139.415,139.432,139.415,139.432,58000000.0
2006-01-03 08:00:00,139.43,139.432,139.423,139.432,62800000.0
2006-01-03 08:01:00,139.435,139.435,139.43,139.43,26100000.0
2006-01-03 08:02:00,139.437,139.45,139.437,139.444,39499999.0
2006-01-03 08:03:00,139.434,139.443,139.421,139.425,122899997.0
2006-01-03 08:04:00,139.44,139.447,139.435,139.438,132399999.0
2006-01-03 08:05:00,139.438,139.438,139.421,139.421,67500002.0
2006-01-03 08:06:00,139.418,139.418,139.353,139.371,102100001.0
2006-01-03 08:07:00,139.364,139.364,139.345,139.347,63499999.0
2006-01-03 08:08:00,139.346,139.361,139.337,139.361,68599999.0
2006-01-03 08:09:00,139.355,139.355,139.315,139.315,122600003.0
2006-01-03 08:10:00,139.332,139.336,139.321,139.323,108199999.0
2006-01-03 08:11:00,139.337,139.337,139.315,139.327,45599999.0
2006-01-03 08:12:00,139.345,139.359,139.335,139.342,134099998.0
2006-01-03 08:13:00,139.345,139.364,139.33,139.364,101400001.0
2006-01-03 08:14:00,139.37,139.374,139.352,139.354,50500000.0
2006-01-03 08:15:00,139.338,139.355,139.338,139.355,79099999.0
2006-01-03 08:16:00,139.349,139.349,139.33,139.341,71000002.0
2006-01-03 08:17:00,139.347,139.348,139.333,139.333,178199998.0
2006-01-03 08:18:00,139.328,139.328,139.296,139.296,76799998.0
2006-01-03 08:19:00,139.305,139.325,139.305,139.325,28800000.0
2006-01-03 08:20:00,139.32,139.32,139.294,139.299,113399998.0
2006-01-03 08:21:00,139.306,139.317,139.306,139.317,94000000.0
2006-01-03 08:22:00,139.316,139.32,139.307,139.32,51900001.0
2006-01-03 08:23:00,139.313,139.315,139.294,139.315,82599999.0
2006-01-03 08:24:00,139.32,139.325,139.315,139.325,69099998.0
2006-01-03 08:25:00,139.313,139.321,139.308,139.318,69600002.0
2006-01-03 08:26:00,139.338,139.34,139.336,139.336,40500000.0
2006-01-03 08:27:00,139.327,139.332,139.32,139.32,134399997.0
2006-01-03 08:28:00,139.332,139.345,139.323,139.323,75200000.0
2006-01-03 08:29:00,139.333,139.348,139.333,139.348,70300000.0
2006-01-03 08:30:00,139.356,139.376,139.356,139.363,166199998.0
2006-01-03 08:31:00,139.367,139.37,139.362,139.362,71400002.0
2006-01-03 08:32:00,139.365,139.379,139.365,139.373,34000000.0
2006-01-03 08:33:00,139.35,139.35,139.329,139.345,148500000.0
2006-01-03 08:34:00,139.35,139.358,139.326,139.343,164300000.0
2006-01-03 08:35:00,139.336,139.372,139.332,139.358,82900000.0
2006-01-03 08:36:00,139.363,139.38,139.355,139.355,115100001.0
2006-01-03 08:37:00,139.353,139.353,139.338,139.34,146799997.0
2006-01-03 08:38:00,139.338,139.338,139.313,139.313,60000000.0
2006-01-03 08:39:00,139.3,139.306,139.284,139.292,44600000.0
2006-01-03 08:40:00,139.291,139.336,139.291,139.322,80800000.0
2006-01-03 08:41:00,139.307,139.325,139.305,139.325,111400002.0
2006-01-03 08:42:00,139.327,139.341,139.318,139.333,78800001.0
2006-01-03 08:43:00,139.337,139.35,139.309,139.309,139900000.0
2006-01-03 08:44:00,139.3,139.319,139.29,139.299,80199999.0
2006-01-03 08:45:00,139.303,139.311,139.297,139.297,113799998.0
2006-01-03 08:46:00,139.298,139.315,139.297,139.313,210100000.0
2006-01-03 08:47:00,139.308,139.315,139.301,139.315,61100000.0
2006-01-03 08:48:00,139.316,139.344,139.316,139.323,62300001.0
2006-01-03 08:49:00,139.311,139.336,139.311,139.328,79999999.0
2006-01-03 08:50:00,139.329,139.337,139.314,139.328,156900001.0
2006-01-03 08:51:00,139.334,139.334,139.321,139.334,63000001.0
2006-01-03 08:52:00,139.332,139.332,139.299,139.303,164300003.0
2006-01-03 08:53:00,139.31,139.327,139.302,139.327,117999998.0
2006-01-03 08:54:00,139.323,139.335,139.321,139.335,100399999.0
2006-01-03 08:55:00,139.34,139.34,139.323,139.335,81000000.0
2006-01-03 08:56:00,139.333,139.335,139.32,139.335,45100000.0
2006-01-03 08:57:00,139.337,139.337,139.324,139.33,148500000.0
2006-01-03 08:58:00,139.337,139.345,139.323,139.323,87900002.0
2006-01-03 08:59:00,139.322,139.36,139.322,139.36,171299997.0
2006-01-03 09:00:00,139.365,139.372,139.356,139.356,77500002.0
2006-01-03 09:01:00,139.363,139.366,139.331,139.331,176500002.0
2006-01-03 09:02:00,139.325,139.337,139.325,139.337,38200000.0
2006-01-03 09:03:00,139.348,139.357,139.348,139.354,104300001.0
2006-01-03 09:04:00,139.355,139.368,139.345,139.345,55499999.0
2006-01-03 09:05:00,139.349,139.36,139.333,139.359,108599998.0
2006-01-03 09:06:00,139.353,139.353,139.345,139.345,52000000.0
2006-01-03 09:07:00,139.347,139.365,139.347,139.351,83600002.0
2006-01-03 09:08:00,139.351,139.358,139.336,139.347,97799999.0
2006-01-03 09:09:00,139.345,139.345,139.298,139.302,124999999.0
2006-01-03 09:10:00,139.288,139.325,139.288,139.325,126000003.0
2006-01-03 09:11:00,139.325,139.325,139.287,139.304,76100000.0
2006-01-03 09:12:00,139.303,139.332,139.303,139.332,146800001.0
2006-01-03 09:13:00,139.335,139.353,139.322,139.35,148300001.0
2006-01-03 09:14:00,139.347,139.357,139.332,139.333,166399995.0
2006-01-03 09:15:00,139.336,139.344,139.332,139.335,76000000.0
2006-01-03 09:16:00,139.338,139.361,139.338,139.361,70200002.0
2006-01-03 09:17:00,139.364,139.373,139.345,139.373,194099999.0
2006-01-03 09:18:00,139.373,139.373,139.357,139.366,132499999.0
2006-01-03 09:19:00,139.363,139.381,139.363,139.374,106799998.0
2006-01-03 09:20:00,139.373,139.402,139.371,139.402,153500001.0
2006-01-03 09:21:00,139.4,139.4,139.374,139.374,51099999.0
2006-01-03 09:22:00,139.383,139.383,139.341,139.345,146200003.0
2006-01-03 09:23:00,139.335,139.356,139.328,139.349,145400002.0
2006-01-03 09:24:00,139.344,139.347,139.327,139.327,66800000.0
2006-01-03 09:25:00,139.326,139.333,139.323,139.323,65499999.0
2006-01-03 09:26:00,139.314,139.314,139.296,139.3,62400000.0
2006-01-03 09:27:00,139.313,139.317,139.309,139.317,117600001.0
2006-01-03 09:28:00,139.313,139.326,139.311,139.313,89700001.0
2006-01-03 09:29:00,139.306,139.321,139.306,139.321,75500001.0
2006-01-03 09:30:00,139.325,139.325,139.305,139.315,56399999.0
2006-01-03 09:31:00,139.31,139.31,139.29,139.29,58199998.0
2006-01-03 09:32:00,139.273,139.301,139.273,139.301,109099998.0
2006-01-03 09:33:00,139.296,139.296,139.279,139.28,68000000.0
2006-01-03 09:34:00,139.281,139.287,139.281,139.286,57200000.0
2006-01-03 09:35:00,139.283,139.284,139.266,139.266,94300000.0
2006-01-03 09:36:00,139.263,139.263,139.252,139.257,106100002.0
2006-01-03 09:37:00,139.248,139.248,139.211,139.226,97499999.0
2006-01-03 09:38:00,139.226,139.226,139.217,139.225,107900000.0
2006-01-03 09:39:00,139.231,139.24,139.229,139.231,40000000.0
2006-01-03 09:40:00,139.237,139.239,139.235,139.235,73599999.0
2006-01-03 09:41:00,139.238,139.248,139.236,139.243,27500000.0
2006-01-03 09:42:00,139.248,139.267,139.242,139.261,162199997.0
2006-01-03 09:43:00,139.243,139.279,139.243,139.279,36000000.0
2006-01-03 09:44:00,139.287,139.291,139.275,139.275,89200000.0
2006-01-03 09:45:00,139.28,139.285,139.277,139.277,51100000.0
2006-01-03 09:46:00,139.276,139.278,139.265,139.265,36900000.0
2006-01-03 09:47:00,139.266,139.281,139.266,139.275,142399997.0
2006-01-03 09:48:00,139.287,139.287,139.262,139.273,85600001.0
2006-01-03 09:49:00,139.284,139.29,139.283,139.285,100499999.0
2006-01-03 09:50:00,139.286,139.308,139.286,139.299,143900001.0
2006-01-03 09:51:00,139.31,139.327,139.304,139.327,92799999.0
2006-01-03 09:52:00,139.325,139.346,139.325,139.333,180800000.0
2006-01-03 09:53:00,139.344,139.351,139.339,139.343,130500001.0
2006-01-03 09:54:00,139.345,139.355,139.342,139.342,49299999.0
2006-01-03 09:55:00,139.335,139.36,139.335,139.36,16800000.0
2006-01-03 09:56:00,139.353,139.353,139.337,139.352,120899999.0
2006-01-03 09:57:00,139.337,139.343,139.337,139.343,13600000.0
2006-01-03 09:58:00,139.317,139.317,139.31,139.31,60699999.0
2006-01-03 09:59:00,139.283,139.314,139.274,139.314,101600002.0
2006-01-03 10:00:00,139.318,139.32,139.302,139.311,134100000.0
2006-01-03 10:01:00,139.305,139.325,139.305,139.322,51500000.0
2006-01-03 10:02:00,139.332,139.354,139.332,139.341,45600000.0
2006-01-03 10:03:00,139.337,139.337,139.322,139.336,117900002.0
2006-01-03 10:04:00,139.327,139.327,139.318,139.318,63100001.0
2006-01-03 10:05:00,139.315,139.315,139.285,139.285,70399998.0
2006-01-03 10:06:00,139.245,139.284,139.228,139.281,101299999.0
2006-01-03 10:07:00,139.268,139.282,139.254,139.276,109299999.0
2006-01-03 10:08:00,139.287,139.302,139.287,139.3,55699999.0
2006-01-03 10:09:00,139.322,139.343,139.31,139.343,164500000.0
2006-01-03 10:10:00,139.343,139.343,139.315,139.331,62300000.0
2006-01-03 10:11:00,139.329,139.329,139.291,139.291,176800000.0
2006-01-03 10:12:00,139.284,139.284,139.266,139.279,171799998.0
2006-01-03 10:13:00,139.275,139.289,139.268,139.286,101199999.0
2006-01-03 10:14:00,139.27,139.282,139.254,139.273,80599999.0
2006-01-03 10:15:00,139.263,139.263,139.239,139.239,119699999.0
2006-01-03 10:16:00,139.233,139.257,139.233,139.251,35200000.0
2006-01-03 10:17:00,139.253,139.254,139.204,139.216,105100001.0
2006-01-03 10:18:00,139.213,139.221,139.199,139.199,39200000.0
2006-01-03 10:19:00,139.198,139.209,139.184,139.208,141900004.0
2006-01-03 10:20:00,139.207,139.207,139.168,139.172,97499999.0
2006-01-03 10:21:00,139.16,139.16,139.142,139.156,94299999.0
2006-01-03 10:22:00,139.168,139.172,139.147,139.15,203300000.0
2006-01-03 10:23:00,139.158,139.158,139.145,139.145,32800000.0
2006-01-03 10:24:00,139.147,139.162,139.147,139.149,85000001.0
2006-01-03 10:25:00,139.154,139.22,139.154,139.22,98700000.0
2006-01-03 10:26:00,139.224,139.235,139.223,139.223,97100000.0
2006-01-03 10:27:00,139.227,139.232,139.219,139.229,154699998.0
2006-01-03 10:28:00,139.214,139.24,139.214,139.24,39100000.0
2006-01-03 10:29:00,139.247,139.253,139.243,139.253,188500000.0
2006-01-03 10:30:00,139.26,139.26,139.226,139.23,76300001.0
2006-01-03 10:31:00,139.218,139.225,139.206,139.221,189200001.0
2006-01-03 10:32:00,139.229,139.245,139.229,139.245,10400000.0
2006-01-03 10:33:00,139.247,139.266,139.246,139.265,86100001.0
2006-01-03 10:34:00,139.252,139.252,139.248,139.248,34299999.0
2006-01-03 10:35:00,139.247,139.257,139.209,139.209,126700002.0
2006-01-03 10:36:00,139.205,139.205,139.188,139.188,134799998.0
2006-01-03 10:37:00,139.192,139.194,139.178,139.178,109400000.0
2006-01-03 10:38:00,139.183,139.192,139.18,139.18,42800000.0
2006-01-03 10:39:00,139.195,139.216,139.195,139.215,110199999.0
2006-01-03 10:40:00,139.213,139.213,139.198,139.202,78999999.0
2006-01-03 10:41:00,139.192,139.192,139.174,139.186,60000000.0
2006-01-03 10:42:00,139.189,139.192,139.185,139.185,59600000.0
2006-01-03 10:43:00,139.191,139.197,139.183,139.193,129999999.0
2006-01-03 10:44:00,139.196,139.235,139.196,139.235,104599999.0
2006-01-03 10:45:00,139.226,139.226,139.199,139.199,51199999.0
2006-01-03 10:46:00,139.183,139.183,139.142,139.143,66199999.0
2006-01-03 10:47:00,139.146,139.148,139.126,139.126,56800000.0
2006-01-03 10:48:00,139.107,139.123,139.107,139.123,120200003.0
2006-01-03 10:49:00,139.142,139.146,139.124,139.126,112699997.0
2006-01-03 10:50:00,139.138,139.151,139.126,139.126,124000001.0
2006-01-03 10:51:00,139.12,139.12,139.081,139.081,77799999.0
2006-01-03 10:52:00,139.054,139.054,139.007,139.013,70000001.0
2006-01-03 10:53:00,139.013,139.013,138.994,138.997,92700000.0
2006-01-03 10:54:00,138.994,138.994,138.945,138.955,87799999.0
2006-01-03 10:55:00,138.962,139.005,138.962,139.005,88100000.0
2006-01-03 10:56:00,139.015,139.015,138.995,138.995,32000000.0
2006-01-03 10:57:00,138.985,138.985,138.951,138.96,132099998.0
2006-01-03 10:58:00,138.964,138.974,138.949,138.949,55700002.0
2006-01-03 10:59:00,138.971,139.023,138.971,139.015,35200000.0
2006-01-03 11:00:00,139.01,139.01,138.978,138.978,124200002.0
2006-01-03 11:01:00,138.979,139.003,138.979,138.979,151700003.0
2006-01-03 11:02:00,138.977,138.99,138.977,138.982,63500000.0
2006-01-03 11:03:00,138.973,138.989,138.973,138.975,96200000.0
2006-01-03 11:04:00,138.978,138.978,138.969,138.974,68800000.0
2006-01-03 11:05:00,138.985,138.985,138.975,138.978,45900000.0
2006-01-03 11:06:00,138.974,138.974,138.962,138.974,80300001.0
2006-01-03 11:07:00,138.97,138.978,138.97,138.978,77599999.0
2006-01-03 11:08:00,138.975,138.975,138.943,138.955,85400000.0
2006-01-03 11:09:00,138.975,139.012,138.975,139.012,61600000.0
2006-01-03 11:10:00,138.999,138.999,138.963,138.966,35500000.0
2006-01-03 11:11:00,138.963,138.982,138.952,138.965,66100000.0
2006-01-03 11:12:00,138.964,138.964,138.937,138.942,84700001.0
2006-01-03 11:13:00,138.943,138.95,138.936,138.938,84800001.0
2006-01-03 11:14:00,138.923,138.932,138.907,138.932,90199999.0
2006-01-03 11:15:00,138.927,138.933,138.918,138.922,71099998.0
2006-01-03 11:16:00,138.908,138.918,138.9,138.918,38400000.0
2006-01-03 11:17:00,138.927,138.937,138.921,138.937,135500002.0
2006-01-03 11:18:00,138.953,138.957,138.953,138.953,48000002.0
2006-01-03 11:19:00,138.968,138.975,138.962,138.972,46900001.0
2006-01-03 11:20:00,138.965,138.982,138.965,138.974,96700002.0
2006-01-03 11:21:00,138.977,138.986,138.971,138.983,67300000.0
2006-01-03 11:22:00,138.98,138.98,138.957,138.957,66200001.0
2006-01-03 11:23:00,138.949,138.96,138.949,138.951,99200000.0
2006-01-03 11:24:00,138.958,138.958,138.956,138.957,38900000.0
2006-01-03 11:25:00,138.957,138.967,138.952,138.967,80700000.0
2006-01-03 11:26:00,138.971,138.986,138.971,138.986,118800002.0
2006-01-03 11:27:00,138.985,139.004,138.985,138.999,126800000.0
2006-01-03 11:28:00,139.005,139.027,139.005,139.02,127700000.0
2006-01-03 11:29:00,139.025,139.025,139.012,139.015,67000000.0
2006-01-03 11:30:00,139.027,139.05,139.027,139.04,62900001.0
2006-01-03 11:31:00,139.031,139.043,139.025,139.025,145000000.0
2006-01-03 11:32:00,139.022,139.028,139.021,139.022,105000002.0
2006-01-03 11:33:00,139.02,139.026,139.01,139.019,66300002.0
2006-01-03 11:34:00,139.028,139.03,139.02,139.027,111000000.0
2006-01-03 11:35:00,139.03,139.038,139.028,139.028,82900001.0
2006-01-03 11:36:00,139.042,139.042,139.028,139.038,153100002.0
2006-01-03 11:37:00,139.046,139.046,139.037,139.037,114799998.0
2006-01-03 11:38:00,139.032,139.037,139.025,139.031,96300000.0
2006-01-03 11:39:00,139.03,139.035,139.025,139.035,183900002.0
2006-01-03 11:40:00,139.035,139.052,139.035,139.046,46400001.0
2006-01-03 11:41:00,139.045,139.055,139.045,139.05,107799999.0
2006-01-03 11:42:00,139.05,139.055,139.05,139.05,93700002.0
2006-01-03 11:43:00,139.061,139.061,139.041,139.056,120800000.0
2006-01-03 11:44:00,139.061,139.061,139.036,139.046,59200000.0
2006-01-03 11:45:00,139.052,139.069,139.05,139.067,179999999.0
2006-01-03 11:46:00,139.062,139.071,139.062,139.071,60400000.0
2006-01-03 11:47:00,139.084,139.113,139.084,139.096,133800000.0
2006-01-03 11:48:00,139.099,139.1,139.092,139.093,104499999.0
2006-01-03 11:49:00,139.092,139.106,139.091,139.105,97200000.0
2006-01-03 11:50:00,139.095,139.106,139.095,139.102,75600001.0
2006-01-03 11:51:00,139.101,139.124,139.101,139.124,66200001.0
2006-01-03 11:52:00,139.118,139.183,139.118,139.183,80799997.0
2006-01-03 11:53:00,139.187,139.2,139.173,139.2,96399999.0
2006-01-03 11:54:00,139.201,139.201,139.19,139.2,89000000.0
2006-01-03 11:55:00,139.207,139.207,139.186,139.188,38900000.0
2006-01-03 11:56:00,139.191,139.191,139.179,139.187,135400000.0
2006-01-03 11:57:00,139.185,139.186,139.165,139.165,114300000.0
2006-01-03 11:58:00,139.158,139.158,139.152,139.152,44799999.0
2006-01-03 11:59:00,139.14,139.154,139.129,139.151,202300004.0
2006-01-03 12:00:00,139.147,139.161,139.131,139.139,148699998.0
2006-01-03 12:01:00,139.146,139.158,139.146,139.152,79499999.0
2006-01-03 12:02:00,139.156,139.182,139.156,139.182,90100001.0
2006-01-03 12:03:00,139.189,139.193,139.147,139.147,72500000.0
2006-01-03 12:04:00,139.138,139.146,139.119,139.146,116200001.0
2006-01-03 12:05:00,139.141,139.146,139.133,139.133,147799998.0
2006-01-03 12:06:00,139.123,139.13,139.11,139.118,103700000.0
2006-01-03 12:07:00,139.111,139.111,139.098,139.101,79400000.0
2006-01-03 12:08:00,139.092,139.092,139.075,139.075,88500001.0
2006-01-03 12:09:00,139.074,139.079,139.071,139.071,97199999.0
2006-01-03 12:10:00,139.087,139.089,139.074,139.078,135200004.0
2006-01-03 12:11:00,139.07,139.07,139.043,139.049,161999995.0
2006-01-03 12:12:00,139.045,139.045,139.025,139.025,59900002.0
2006-01-03 12:13:00,139.018,139.026,139.016,139.025,69299998.0
2006-01-03 12:14:00,139.032,139.039,139.024,139.039,121099997.0
2006-01-03 12:15:00,139.041,139.091,139.041,139.091,85600000.0
2006-01-03 12:16:00,139.098,139.098,139.088,139.088,95099999.0
2006-01-03 12:17:00,139.091,139.162,139.091,139.162,25600000.0
2006-01-03 12:18:00,139.172,139.182,139.163,139.182,78800000.0
2006-01-03 12:19:00,139.179,139.188,139.174,139.188,156899999.0
2006-01-03 12:20:00,139.193,139.199,139.184,139.187,65400000.0
2006-01-03 12:21:00,139.192,139.197,139.192,139.197,25200000.0
2006-01-03 12:22:00,139.191,139.191,139.191,139.191,22400000.0
2006-01-03 12:23:00,139.192,139.197,139.191,139.191,71600000.0
2006-01-03 12:24:00,139.185,139.185,139.174,139.182,131699999.0
2006-01-03 12:25:00,139.188,139.191,139.184,139.19,85000001.0
2006-01-03 12:26:00,139.195,139.195,139.185,139.19,86700000.0
2006-01-03 12:27:00,139.185,139.191,139.185,139.189,98100000.0
2006-01-03 12:28:00,139.195,139.195,139.185,139.194,122500000.0
2006-01-03 12:29:00,139.2,139.209,139.181,139.181,108900000.0
2006-01-03 12:30:00,139.175,139.189,139.161,139.161,119699998.0
2006-01-03 12:31:00,139.16,139.184,139.151,139.184,98500002.0
2006-01-03 12:32:00,139.199,139.207,139.193,139.193,89300000.0
2006-01-03 12:33:00,139.195,139.223,139.189,139.223,47800000.0
2006-01-03 12:34:00,139.227,139.227,139.21,139.213,74500001.0
2006-01-03 12:35:00,139.212,139.22,139.212,139.214,97300001.0
2006-01-03 12:36:00,139.222,139.222,139.213,139.213,76800000.0
2006-01-03 12:37:00,139.21,139.21,139.205,139.205,68000000.0
2006-01-03 12:38:00,139.207,139.229,139.207,139.223,100800002.0
2006-01-03 12:39:00,139.234,139.241,139.234,139.234,68700001.0
2006-01-03 12:40:00,139.228,139.23,139.215,139.23,99600000.0
2006-01-03 12:41:00,139.23,139.243,139.23,139.24,139400000.0
2006-01-03 12:42:00,139.236,139.243,139.229,139.229,104600000.0
2006-01-03 12:43:00,139.247,139.274,139.247,139.274,139299999.0
2006-01-03 12:44:00,139.279,139.291,139.276,139.289,81900000.0
2006-01-03 12:45:00,139.3,139.3,139.283,139.287,58400000.0
2006-01-03 12:46:00,139.298,139.318,139.298,139.305,94400000.0
2006-01-03 12:47:00,139.292,139.292,139.267,139.267,75099999.0
2006-01-03 12:48:00,139.28,139.287,139.274,139.279,84399999.0
2006-01-03 12:49:00,139.269,139.278,139.266,139.268,47500000.0
2006-01-03 12:50:00,139.27,139.275,139.26,139.27,55299999.0
2006-01-03 12:51:00,139.272,139.286,139.272,139.275,27900000.0
2006-01-03 12:52:00,139.279,139.301,139.279,139.296,70099998.0
2006-01-03 12:53:00,139.31,139.313,139.285,139.306,82400002.0
2006-01-03 12:54:00,139.303,139.35,139.303,139.35,112799999.0
2006-01-03 12:55:00,139.367,139.377,139.33,139.33,68100000.0
2006-01-03 12:56:00,139.326,139.336,139.317,139.324,51100000.0
2006-01-03 12:57:00,139.325,139.327,139.311,139.313,88600000.0
2006-01-03 12:58:00,139.31,139.315,139.308,139.313,186200002.0
2006-01-03 12:59:00,139.312,139.315,139.308,139.308,88100001.0
2006-01-03 13:00:00,139.309,139.309,139.304,139.308,58300001.0
2006-01-03 13:01:00,139.293,139.293,139.273,139.284,63599999.0
2006-01-03 13:02:00,139.275,139.275,139.24,139.241,101799999.0
2006-01-03 13:03:00,139.241,139.245,139.229,139.229,86100001.0
2006-01-03 13:04:00,139.225,139.235,139.222,139.235,45100001.0
2006-01-03 13:05:00,139.228,139.247,139.228,139.24,173299998.0
2006-01-03 13:06:00,139.234,139.254,139.228,139.253,40400000.0
2006-01-03 13:07:00,139.275,139.282,139.275,139.275,56700000.0
2006-01-03 13:08:00,139.28,139.302,139.28,139.301,85099999.0
2006-01-03 13:09:00,139.305,139.33,139.305,139.33,76799999.0
2006-01-03 13:10:00,139.325,139.325,139.303,139.309,120700000.0
2006-01-03 13:11:00,139.312,139.318,139.305,139.308,90100001.0
2006-01-03 13:12:00,139.307,139.315,139.305,139.305,110100001.0
2006-01-03 13:13:00,139.299,139.313,139.29,139.309,128400002.0
2006-01-03 13:14:00,139.301,139.308,139.298,139.308,87100001.0
2006-01-03 13:15:00,139.308,139.322,139.308,139.322,161799999.0
2006-01-03 13:16:00,139.325,139.36,139.325,139.36,48500000.0
2006-01-03 13:17:00,139.365,139.37,139.357,139.36,105200000.0
2006-01-03 13:18:00,139.359,139.363,139.351,139.357,98799997.0
2006-01-03 13:19:00,139.349,139.349,139.342,139.342,65200000.0
2006-01-03 13:20:00,139.347,139.347,139.34,139.34,51099998.0
2006-01-03 13:21:00,139.333,139.34,139.328,139.338,41400000.0
2006-01-03 13:22:00,139.338,139.338,139.33,139.332,54999999.0
2006-01-03 13:23:00,139.32,139.33,139.32,139.33,63999999.0
2006-01-03 13:24:00,139.33,139.343,139.327,139.343,80499999.0
2006-01-03 13:25:00,139.344,139.359,139.344,139.35,177300002.0
2006-01-03 13:26:00,139.353,139.369,139.353,139.365,211899995.0
2006-01-03 13:27:00,139.353,139.374,139.344,139.374,174499999.0
2006-01-03 13:28:00,139.355,139.365,139.334,139.345,132499998.0
2006-01-03 13:29:00,139.348,139.358,139.348,139.351,75899999.0
2006-01-03 13:30:00,139.36,139.383,139.355,139.383,117500004.0
2006-01-03 13:31:00,139.374,139.374,139.343,139.348,119400000.0
2006-01-03 13:32:00,139.33,139.345,139.328,139.328,92200001.0
2006-01-03 13:33:00,139.331,139.333,139.315,139.332,65500001.0
2006-01-03 13:34:00,139.329,139.377,139.329,139.377,64400000.0
2006-01-03 13:35:00,139.377,139.388,139.365,139.375,149300001.0
2006-01-03 13:36:00,139.378,139.387,139.368,139.387,122799998.0
2006-01-03 13:37:00,139.378,139.391,139.374,139.385,53400000.0
2006-01-03 13:38:00,139.373,139.373,139.361,139.372,109800002.0
2006-01-03 13:39:00,139.384,139.394,139.384,139.385,118800001.0
2006-01-03 13:40:00,139.37,139.37,139.351,139.352,101399999.0
2006-01-03 13:41:00,139.353,139.353,139.336,139.352,68800001.0
2006-01-03 13:42:00,139.364,139.37,139.348,139.353,38200000.0
2006-01-03 13:43:00,139.349,139.354,139.344,139.344,116100000.0
2006-01-03 13:44:00,139.347,139.361,139.347,139.355,173100001.0
2006-01-03 13:45:00,139.35,139.35,139.342,139.342,12000000.0
2006-01-03 13:46:00,139.333,139.333,139.291,139.291,55599999.0
2006-01-03 13:47:00,139.278,139.293,139.278,139.293,27500000.0
2006-01-03 13:48:00,139.291,139.291,139.291,139.291,39900000.0
2006-01-03 13:49:00,139.283,139.286,139.283,139.285,10400000.0
2006-01-03 13:50:00,139.281,139.293,139.273,139.29,128000002.0
2006-01-03 13:51:00,139.302,139.328,139.3,139.328,50700001.0
2006-01-03 13:52:00,139.323,139.323,139.303,139.307,99100000.0
2006-01-03 13:53:00,139.31,139.316,139.3,139.301,58399999.0
2006-01-03 13:54:00,139.3,139.311,139.297,139.303,94999999.0
2006-01-03 13:55:00,139.303,139.329,139.303,139.329,58700000.0
2006-01-03 13:56:00,139.332,139.337,139.324,139.324,49300000.0
2006-01-03 13:57:00,139.323,139.327,139.323,139.323,35199999.0
2006-01-03 13:58:00,139.335,139.343,139.329,139.329,32000000.0
2006-01-03 13:59:00,139.33,139.355,139.33,139.354,53500000.0
2006-01-03 14:00:00,139.348,139.348,139.327,139.327,181300003.0
2006-01-03 14:01:00,139.332,139.336,139.328,139.33,86600000.0
2006-01-03 14:02:00,139.312,139.313,139.304,139.312,150300001.0
2006-01-03 14:03:00,139.312,139.312,139.295,139.303,76100001.0
2006-01-03 14:04:00,139.302,139.328,139.302,139.325,99500002.0
2006-01-03 14:05:00,139.317,139.33,139.307,139.33,124799999.0
2006-01-03 14:06:00,139.325,139.325,139.31,139.31,113500001.0
2006-01-03 14:07:00,139.304,139.318,139.29,139.291,162699996.0
2006-01-03 14:08:00,139.292,139.317,139.292,139.307,198500000.0
2006-01-03 14:09:00,139.309,139.329,139.309,139.316,70999999.0
2006-01-03 14:10:00,139.325,139.333,139.318,139.322,113699998.0
2006-01-03 14:11:00,139.338,139.338,139.333,139.334,46199999.0
2006-01-03 14:12:00,139.343,139.343,139.326,139.335,58199999.0
2006-01-03 14:13:00,139.335,139.351,139.334,139.348,172799998.0
2006-01-03 14:14:00,139.342,139.343,139.342,139.343,24800000.0
2006-01-03 14:15:00,139.34,139.357,139.34,139.355,56199999.0
2006-01-03 14:16:00,139.348,139.375,139.346,139.371,107500001.0
2006-01-03 14:17:00,139.37,139.378,139.365,139.373,124100001.0
2006-01-03 14:18:00,139.386,139.405,139.383,139.401,52799999.0
2006-01-03 14:19:00,139.415,139.424,139.399,139.413,139000002.0
2006-01-03 14:20:00,139.417,139.419,139.402,139.408,109599997.0
2006-01-03 14:21:00,139.403,139.425,139.403,139.411,90800001.0
2006-01-03 14:22:00,139.415,139.421,139.408,139.408,123899998.0
2006-01-03 14:23:00,139.41,139.427,139.409,139.409,79700002.0
2006-01-03 14:24:00,139.425,139.45,139.425,139.441,56699999.0
2006-01-03 14:25:00,139.427,139.435,139.418,139.418,53899999.0
2006-01-03 14:26:00,139.431,139.439,139.431,139.439,34700001.0
2006-01-03 14:27:00,139.453,139.453,139.434,139.441,115599998.0
2006-01-03 14:28:00,139.438,139.44,139.432,139.433,147499997.0
2006-01-03 14:29:00,139.411,139.412,139.411,139.412,21599999.0
2006-01-03 14:30:00,139.381,139.386,139.345,139.345,48000000.0
2006-01-03 14:31:00,139.349,139.367,139.349,139.365,71199999.0
2006-01-03 14:32:00,139.365,139.369,139.359,139.362,160099998.0
2006-01-03 14:33:00,139.353,139.366,139.353,139.36,75500001.0
2006-01-03 14:34:00,139.358,139.367,139.356,139.362,56899999.0
2006-01-03 14:35:00,139.362,139.366,139.358,139.363,151600000.0
2006-01-03 14:36:00,139.363,139.366,139.351,139.359,106899998.0
2006-01-03 14:37:00,139.363,139.37,139.356,139.37,54300000.0
2006-01-03 14:38:00,139.365,139.371,139.359,139.359,92600000.0
2006-01-03 14:39:00,139.356,139.368,139.355,139.368,87800001.0
2006-01-03 14:40:00,139.375,139.384,139.373,139.379,87099999.0
2006-01-03 14:41:00,139.361,139.361,139.332,139.335,103100000.0
2006-01-03 14:42:00,139.337,139.376,139.337,139.37,91100000.0
2006-01-03 14:43:00,139.362,139.362,139.327,139.327,161599995.0
2006-01-03 14:44:00,139.343,139.361,139.343,139.361,48600000.0
2006-01-03 14:45:00,139.357,139.357,139.338,139.343,129300003.0
2006-01-03 14:46:00,139.34,139.34,139.326,139.331,35300000.0
2006-01-03 14:47:00,139.335,139.344,139.327,139.327,100900000.0
2006-01-03 14:48:00,139.327,139.33,139.316,139.322,72699999.0
2006-01-03 14:49:00,139.32,139.326,139.306,139.306,76399999.0
2006-01-03 14:50:00,139.313,139.326,139.313,139.325,53600000.0
2006-01-03 14:51:00,139.319,139.321,139.308,139.317,28600000.0
2006-01-03 14:52:00,139.303,139.316,139.301,139.315,31200000.0
2006-01-03 14:53:00,139.311,139.317,139.311,139.313,55400000.0
2006-01-03 14:54:00,139.323,139.332,139.323,139.332,18400000.0
2006-01-03 14:55:00,139.329,139.329,139.298,139.298,75000001.0
2006-01-03 14:56:00,139.302,139.311,139.302,139.302,132800001.0
2006-01-03 14:57:00,139.312,139.327,139.312,139.321,80799999.0
2006-01-03 14:58:00,139.314,139.323,139.311,139.311,99100001.0
2006-01-03 14:59:00,139.309,139.309,139.244,139.244,28800000.0
2006-01-03 15:00:00,139.262,139.308,139.262,139.3,48800000.0
2006-01-03 15:01:00,139.315,139.325,139.31,139.325,111699999.0
2006-01-03 15:02:00,139.323,139.35,139.323,139.335,82400000.0
2006-01-03 15:03:00,139.335,139.346,139.308,139.308,98500002.0
2006-01-03 15:04:00,139.297,139.302,139.29,139.296,59400001.0
2006-01-03 15:05:00,139.287,139.296,139.281,139.281,73299998.0
2006-01-03 15:06:00,139.295,139.307,139.295,139.307,73099998.0
2006-01-03 15:07:00,139.303,139.317,139.296,139.306,90400002.0
2006-01-03 15:08:00,139.308,139.35,139.307,139.35,32000000.0
2006-01-03 15:09:00,139.374,139.404,139.374,139.389,101299998.0
2006-01-03 15:10:00,139.377,139.383,139.374,139.379,22100000.0
2006-01-03 15:11:00,139.382,139.406,139.382,139.395,107699999.0
2006-01-03 15:12:00,139.4,139.416,139.396,139.416,180999997.0
2006-01-03 15:13:00,139.432,139.452,139.414,139.428,85199999.0
2006-01-03 15:14:00,139.447,139.448,139.43,139.433,193999998.0
2006-01-03 15:15:00,139.419,139.463,139.419,139.463,71400000.0
2006-01-03 15:16:00,139.477,139.486,139.465,139.481,83800000.0
2006-01-03 15:17:00,139.486,139.502,139.479,139.501,97500000.0
2006-01-03 15:18:00,139.506,139.518,139.497,139.503,56799999.0
2006-01-03 15:19:00,139.496,139.525,139.496,139.525,59500001.0
2006-01-03 15:20:00,139.542,139.556,139.53,139.543,105799997.0
2006-01-03 15:21:00,139.528,139.538,139.51,139.52,69000001.0
2006-01-03 15:22:00,139.496,139.496,139.496,139.496,31200001.0
2006-01-03 15:23:00,139.485,139.497,139.475,139.494,147800000.0
2006-01-03 15:24:00,139.512,139.523,139.505,139.515,124700001.0
2006-01-03 15:25:00,139.505,139.505,139.473,139.474,29900000.0
2006-01-03 15:26:00,139.49,139.495,139.471,139.473,87199998.0
2006-01-03 15:27:00,139.482,139.482,139.469,139.472,149200000.0
2006-01-03 15:28:00,139.492,139.507,139.489,139.498,184899999.0
2006-01-03 15:29:00,139.491,139.5,139.475,139.5,97499998.0
2006-01-03 15:30:00,139.498,139.507,139.491,139.507,110599999.0
2006-01-03 15:31:00,139.503,139.535,139.499,139.535,80900000.0
2006-01-03 15:32:00,139.54,139.545,139.533,139.539,104499999.0
2006-01-03 15:33:00,139.541,139.541,139.519,139.522,62700000.0
2006-01-03 15:34:00,139.518,139.518,139.505,139.51,152300000.0
2006-01-03 15:35:00,139.52,139.538,139.517,139.531,93200001.0
2006-01-03 15:36:00,139.539,139.539,139.516,139.523,243999996.0
2006-01-03 15:37:00,139.529,139.544,139.529,139.544,134600000.0
2006-01-03 15:38:00,139.53,139.547,139.53,139.534,238400000.0
2006-01-03 15:39:00,139.537,139.543,139.513,139.529,115400001.0
2006-01-03 15:40:00,139.528,139.541,139.521,139.533,109300001.0
2006-01-03 15:41:00,139.532,139.535,139.522,139.523,127400001.0
2006-01-03 15:42:00,139.518,139.522,139.518,139.518,65900001.0
2006-01-03 15:43:00,139.518,139.527,139.504,139.514,34399999.0
2006-01-03 15:44:00,139.507,139.509,139.492,139.501,127900000.0
2006-01-03 15:45:00,139.504,139.504,139.498,139.498,38400000.0
2006-01-03 15:46:00,139.488,139.508,139.488,139.505,53600001.0
2006-01-03 15:47:00,139.512,139.512,139.494,139.5,71000000.0
2006-01-03 15:48:00,139.502,139.505,139.485,139.486,69299999.0
2006-01-03 15:49:00,139.477,139.499,139.477,139.482,90900001.0
2006-01-03 15:50:00,139.492,139.504,139.491,139.5,60500000.0
2006-01-03 15:51:00,139.488,139.488,139.463,139.466,123700001.0
2006-01-03 15:52:00,139.474,139.485,139.468,139.476,128500003.0
2006-01-03 15:53:00,139.48,139.48,139.472,139.473,72500000.0
2006-01-03 15:54:00,139.475,139.489,139.467,139.489,91999999.0
2006-01-03 15:55:00,139.499,139.527,139.499,139.521,35800000.0
2006-01-03 15:56:00,139.52,139.52,139.508,139.508,35199999.0
2006-01-03 15:57:00,139.519,139.535,139.519,139.526,80099999.0
2006-01-03 15:58:00,139.532,139.551,139.529,139.542,78900000.0
2006-01-03 15:59:00,139.529,139.529,139.519,139.519,14400000.0
2006-01-03 16:00:00,139.517,139.528,139.502,139.502,74300000.0
2006-01-03 16:01:00,139.51,139.522,139.51,139.513,60600000.0
2006-01-03 16:02:00,139.51,139.511,139.48,139.48,107000001.0
2006-01-03 16:03:00,139.502,139.505,139.467,139.477,86999999.0
2006-01-03 16:04:00,139.474,139.483,139.468,139.476,176199996.0
2006-01-03 16:05:00,139.458,139.462,139.441,139.441,66900000.0
2006-01-03 16:06:00,139.435,139.44,139.428,139.431,48900000.0
2006-01-03 16:07:00,139.442,139.442,139.421,139.421,27300000.0
2006-01-03 16:08:00,139.417,139.428,139.415,139.424,166199998.0
2006-01-03 16:09:00,139.407,139.407,139.387,139.397,87700002.0
2006-01-03 16:10:00,139.386,139.386,139.337,139.35,74200000.0
2006-01-03 16:11:00,139.344,139.369,139.344,139.369,87100000.0
2006-01-03 16:12:00,139.367,139.386,139.367,139.375,98700000.0
2006-01-03 16:13:00,139.377,139.377,139.365,139.368,72000001.0
2006-01-03 16:14:00,139.374,139.397,139.369,139.389,208600002.0
2006-01-03 16:15:00,139.398,139.413,139.389,139.413,156500000.0
2006-01-03 16:16:00,139.413,139.413,139.4,139.406,44000001.0
2006-01-03 16:17:00,139.423,139.452,139.414,139.43,209399998.0
2006-01-03 16:18:00,139.433,139.433,139.402,139.41,74100000.0
2006-01-03 16:19:00,139.409,139.431,139.409,139.431,45600000.0
2006-01-03 16:20:00,139.432,139.432,139.419,139.422,34400000.0
2006-01-03 16:21:00,139.425,139.432,139.404,139.404,116499998.0
2006-01-03 16:22:00,139.381,139.397,139.367,139.395,42700000.0
2006-01-03 16:23:00,139.403,139.405,139.392,139.405,70700000.0
2006-01-03 16:24:00,139.395,139.395,139.38,139.383,95899999.0
2006-01-03 16:25:00,139.391,139.401,139.387,139.401,76699996.0
2006-01-03 16:26:00,139.4,139.405,139.395,139.395,59999999.0
2006-01-03 16:27:00,139.402,139.423,139.402,139.422,87499996.0
2006-01-03 16:28:00,139.448,139.492,139.448,139.491,45699999.0
2006-01-03 16:29:00,139.488,139.498,139.469,139.498,106300001.0
2006-01-03 16:30:00,139.522,139.545,139.522,139.544,70399998.0
2006-01-03 16:31:00,139.531,139.57,139.531,139.545,135999996.0
2006-01-03 16:32:00,139.533,139.56,139.531,139.56,52700001.0
2006-01-03 16:33:00,139.563,139.575,139.546,139.575,81000000.0
2006-01-03 16:34:00,139.579,139.584,139.571,139.575,111400000.0
2006-01-03 16:35:00,139.577,139.59,139.575,139.59,86400000.0
2006-01-03 16:36:00,139.594,139.638,139.594,139.632,176900000.0
2006-01-03 16:37:00,139.63,139.636,139.594,139.597,53900000.0
2006-01-03 16:38:00,139.608,139.656,139.608,139.656,141499998.0
2006-01-03 16:39:00,139.647,139.647,139.636,139.637,136999999.0
2006-01-03 16:40:00,139.628,139.646,139.621,139.632,96100000.0
2006-01-03 16:41:00,139.652,139.682,139.652,139.678,47200000.0
2006-01-03 16:42:00,139.677,139.68,139.664,139.668,108199999.0
2006-01-03 16:43:00,139.662,139.662,139.624,139.625,77599999.0
2006-01-03 16:44:00,139.623,139.655,139.623,139.648,100999999.0
2006-01-03 16:45:00,139.67,139.698,139.67,139.693,42100000.0
2006-01-03 16:46:00,139.693,139.698,139.681,139.681,61899999.0
2006-01-03 16:47:00,139.685,139.689,139.664,139.664,40600000.0
2006-01-03 16:48:00,139.65,139.654,139.619,139.619,67100000.0
2006-01-03 16:49:00,139.606,139.606,139.574,139.586,163299997.0
2006-01-03 16:50:00,139.6,139.616,139.599,139.616,107999998.0
2006-01-03 16:51:00,139.633,139.646,139.627,139.645,156800002.0
2006-01-03 16:52:00,139.656,139.66,139.623,139.623,94000001.0
2006-01-03 16:53:00,139.618,139.618,139.596,139.597,104700003.0
2006-01-03 16:54:00,139.612,139.642,139.612,139.633,30700000.0
2006-01-03 16:55:00,139.626,139.64,139.622,139.635,133699999.0
2006-01-03 16:56:00,139.647,139.68,139.647,139.665,104700002.0
2006-01-03 16:57:00,139.653,139.717,139.642,139.717,57600000.0
2006-01-03 16:58:00,139.72,139.732,139.712,139.717,157599996.0
2006-01-03 16:59:00,139.705,139.705,139.679,139.679,125800000.0
2006-01-03 17:00:00,139.677,139.717,139.677,139.684,104000002.0
2006-01-03 17:01:00,139.697,139.729,139.697,139.718,77100000.0
2006-01-03 17:02:00,139.705,139.77,139.703,139.767,103200001.0
2006-01-03 17:03:00,139.782,139.782,139.708,139.708,67700000.0
2006-01-03 17:04:00,139.697,139.725,139.682,139.682,82300000.0
2006-01-03 17:05:00,139.665,139.684,139.66,139.676,124499997.0
2006-01-03 17:06:00,139.674,139.694,139.674,139.68,83100000.0
2006-01-03 17:07:00,139.677,139.686,139.662,139.67,79199999.0
2006-01-03 17:08:00,139.661,139.661,139.614,139.614,69900000.0
2006-01-03 17:09:00,139.593,139.593,139.559,139.561,115500000.0
2006-01-03 17:10:00,139.548,139.556,139.531,139.531,118600002.0
2006-01-03 17:11:00,139.545,139.572,139.545,139.567,87100001.0
2006-01-03 17:12:00,139.565,139.567,139.546,139.567,120299998.0
2006-01-03 17:13:00,139.573,139.577,139.567,139.568,107000001.0
2006-01-03 17:14:00,139.571,139.579,139.556,139.57,145300000.0
2006-01-03 17:15:00,139.568,139.584,139.565,139.584,59100000.0
2006-01-03 17:16:00,139.622,139.662,139.605,139.662,88000001.0
2006-01-03 17:17:00,139.677,139.703,139.657,139.703,73400001.0
2006-01-03 17:18:00,139.709,139.709,139.686,139.698,61300000.0
2006-01-03 17:19:00,139.699,139.715,139.69,139.715,119100001.0
2006-01-03 17:20:00,139.723,139.723,139.662,139.662,94800002.0
2006-01-03 17:21:00,139.657,139.671,139.657,139.667,85900002.0
2006-01-03 17:22:00,139.67,139.709,139.67,139.709,41600000.0
2006-01-03 17:23:00,139.699,139.72,139.699,139.705,98899998.0
2006-01-03 17:24:00,139.698,139.745,139.698,139.734,61500000.0
2006-01-03 17:25:00,139.745,139.753,139.715,139.735,70100000.0
2006-01-03 17:26:00,139.745,139.748,139.713,139.715,141899999.0
2006-01-03 17:27:00,139.698,139.698,139.652,139.652,78099999.0
2006-01-03 17:28:00,139.638,139.642,139.613,139.613,61400000.0
2006-01-03 17:29:00,139.603,139.61,139.589,139.605,128699998.0
2006-01-03 17:30:00,139.585,139.615,139.582,139.598,63900001.0
2006-01-03 17:31:00,139.602,139.61,139.597,139.603,78299999.0
2006-01-03 17:32:00,139.608,139.608,139.548,139.548,132499999.0
2006-01-03 17:33:00,139.525,139.545,139.514,139.545,151000001.0
2006-01-03 17:34:00,139.57,139.584,139.567,139.579,58000000.0
2006-01-03 17:35:00,139.59,139.605,139.577,139.58,85500002.0
2006-01-03 17:36:00,139.568,139.593,139.559,139.593,53900000.0
2006-01-03 17:37:00,139.617,139.623,139.601,139.605,124899999.0
2006-01-03 17:38:00,139.613,139.613,139.596,139.602,95000001.0
2006-01-03 17:39:00,139.595,139.604,139.557,139.566,105400000.0
2006-01-03 17:40:00,139.549,139.549,139.539,139.54,67400000.0
2006-01-03 17:41:00,139.536,139.548,139.52,139.52,56400000.0
2006-01-03 17:42:00,139.522,139.525,139.498,139.512,112400000.0
2006-01-03 17:43:00,139.517,139.559,139.517,139.545,80600000.0
2006-01-03 17:44:00,139.547,139.547,139.522,139.534,58300000.0
2006-01-03 17:45:00,139.539,139.54,139.519,139.528,92800002.0
2006-01-03 17:46:00,139.527,139.537,139.527,139.537,242600004.0
2006-01-03 17:47:00,139.532,139.588,139.531,139.588,62500000.0
2006-01-03 17:48:00,139.617,139.619,139.602,139.614,71100000.0
2006-01-03 17:49:00,139.617,139.628,139.613,139.613,56000000.0
2006-01-03 17:50:00,139.616,139.716,139.616,139.716,29600000.0
2006-01-03 17:51:00,139.745,139.761,139.696,139.761,97700000.0
2006-01-03 17:52:00,139.757,139.772,139.739,139.744,85500001.0
2006-01-03 17:53:00,139.735,139.74,139.715,139.724,35800000.0
2006-01-03 17:54:00,139.707,139.717,139.683,139.695,86999998.0
2006-01-03 17:55:00,139.68,139.703,139.662,139.665,156700001.0
2006-01-03 17:56:00,139.655,139.668,139.644,139.661,69800000.0
2006-01-03 17:57:00,139.662,139.668,139.618,139.624,69799998.0
2006-01-03 17:58:00,139.619,139.627,139.616,139.627,70299997.0
2006-01-03 17:59:00,139.625,139.687,139.625,139.687,81799999.0
2006-01-03 18:00:00,139.688,139.704,139.672,139.683,99200001.0
2006-01-03 18:01:00,139.653,139.654,139.556,139.556,1131100003.0
2006-01-03 18:02:00,139.552,139.574,139.548,139.567,1818600010.0
2006-01-03 18:03:00,139.34,139.34,139.3,139.3,1529299997.0
2006-01-03 18:04:00,139.538,139.563,139.514,139.522,1529299997.0
2006-01-03 18:05:00,139.52,139.541,139.514,139.535,1732099996.0
2006-01-03 18:06:00,139.535,139.549,139.524,139.537,1103699997.0
2006-01-03 18:07:00,139.29,139.29,139.27,139.27,1789100006.0
2006-01-03 18:08:00,139.507,139.523,139.504,139.505,1789100006.0
2006-01-03 18:09:00,139.507,139.525,139.5,139.52,1208099997.0
2006-01-03 18:10:00,139.53,139.549,139.523,139.523,1058699992.0
2006-01-03 18:11:00,139.521,139.521,139.488,139.5,685000002.0
2006-01-03 18:12:00,139.495,139.51,139.472,139.472,1008199996.0
2006-01-03 18:13:00,139.477,139.53,139.473,139.53,1230400001.0
2006-01-03 18:14:00,139.535,139.55,139.521,139.535,1283999994.0
2006-01-03 18:15:00,139.535,139.546,139.513,139.515,1908400000.0
2006-01-03 18:16:00,139.51,139.526,139.487,139.497,1413400000.0
2006-01-03 18:17:00,139.496,139.499,139.477,139.478,875100003.0
2006-01-03 18:18:00,139.487,139.499,139.474,139.488,665399999.0
2006-01-03 18:19:00,139.487,139.504,139.483,139.487,664000000.0
2006-01-03 18:20:00,139.478,139.494,139.474,139.475,1532100002.0
2006-01-03 18:21:00,139.476,139.484,139.459,139.471,1336999997.0
2006-01-03 18:22:00,139.469,139.483,139.441,139.461,816199996.0
2006-01-03 18:23:00,139.46,139.48,139.46,139.48,1319400002.0
2006-01-03 18:24:00,139.483,139.499,139.475,139.493,985399996.0
2006-01-03 18:25:00,139.497,139.5,139.475,139.497,1060699992.0
2006-01-03 18:26:00,139.505,139.537,139.495,139.525,772900000.0
2006-01-03 18:27:00,139.535,139.55,139.514,139.527,597399999.0
2006-01-03 18:28:00,139.525,139.531,139.447,139.466,834599995.0
2006-01-03 18:29:00,139.468,139.471,139.446,139.455,741900001.0
2006-01-03 18:30:00,139.449,139.468,139.415,139.416,583199998.0
2006-01-03 18:31:00,139.393,139.393,139.333,139.349,916800000.0
2006-01-03 18:32:00,139.343,139.376,139.343,139.36,1251900005.0
2006-01-03 18:33:00,139.365,139.398,139.361,139.375,1535700009.0
2006-01-03 18:34:00,139.372,139.372,139.345,139.356,1001699995.0
2006-01-03 18:35:00,139.371,139.381,139.351,139.37,1239299999.0
2006-01-03 18:36:00,139.373,139.396,139.37,139.377,631800007.0
2006-01-03 18:37:00,139.374,139.386,139.368,139.374,457600003.0
2006-01-03 18:38:00,139.373,139.379,139.345,139.373,452700001.0
2006-01-03 18:39:00,139.37,139.37,139.333,139.335,425400002.0
2006-01-03 18:40:00,139.334,139.344,139.325,139.327,867299997.0
2006-01-03 18:41:00,139.331,139.337,139.309,139.309,342300001.0
2006-01-03 18:42:00,139.31,139.328,139.305,139.305,715899999.0
2006-01-03 18:43:00,139.302,139.314,139.296,139.302,299900002.0
2006-01-03 18:44:00,139.291,139.307,139.291,139.303,376399997.0
2006-01-03 18:45:00,139.307,139.334,139.307,139.321,319200002.0
2006-01-03 18:46:00,139.32,139.329,139.31,139.322,833200004.0
2006-01-03 18:47:00,139.322,139.333,139.314,139.333,180600000.0
2006-01-03 18:48:00,139.34,139.365,139.337,139.361,567699997.0
2006-01-03 18:49:00,139.365,139.379,139.361,139.37,523100001.0
2006-01-03 18:50:00,139.367,139.375,139.35,139.375,765400001.0
2006-01-03 18:51:00,139.377,139.38,139.35,139.353,580699998.0
2006-01-03 18:52:00,139.357,139.364,139.33,139.363,792299999.0
2006-01-03 18:53:00,139.36,139.375,139.313,139.353,1045899998.0
2006-01-03 18:54:00,139.354,139.39,139.354,139.381,824500000.0
2006-01-03 18:55:00,139.383,139.387,139.357,139.358,952200009.0
2006-01-03 18:56:00,139.347,139.35,139.305,139.315,442999998.0
2006-01-03 18:57:00,139.317,139.356,139.317,139.352,471099999.0
2006-01-03 18:58:00,139.355,139.383,139.339,139.371,553299999.0
2006-01-03 18:59:00,139.374,139.393,139.362,139.362,824299998.0
2006-01-03 19:00:00,139.357,139.369,139.343,139.354,347999997.0
2006-01-03 19:01:00,139.363,139.375,139.362,139.362,383300003.0
2006-01-03 19:02:00,139.351,139.354,139.326,139.332,331200002.0
2006-01-03 19:03:00,139.316,139.32,139.294,139.294,638199997.0
2006-01-03 19:04:00,139.286,139.304,139.278,139.304,512900001.0
2006-01-03 19:05:00,139.303,139.318,139.274,139.274,608900002.0
2006-01-03 19:06:00,139.273,139.29,139.272,139.273,890199995.0
2006-01-03 19:07:00,139.268,139.276,139.256,139.257,1120600002.0
2006-01-03 19:08:00,139.26,139.27,139.247,139.254,749599997.0
2006-01-03 19:09:00,139.259,139.283,139.259,139.283,579299999.0
2006-01-03 19:10:00,139.299,139.315,139.285,139.3,235300004.0
2006-01-03 19:11:00,139.292,139.292,139.24,139.24,382599997.0
2006-01-03 19:12:00,139.243,139.278,139.243,139.275,277600003.0
2006-01-03 19:13:00,139.278,139.28,139.262,139.263,70100000.0
2006-01-03 19:14:00,139.265,139.296,139.265,139.288,245000002.0
2006-01-03 19:15:00,139.285,139.302,139.284,139.289,753100002.0
2006-01-03 19:16:00,139.283,139.285,139.264,139.284,335400003.0
2006-01-03 19:17:00,139.28,139.286,139.269,139.269,386399999.0
2006-01-03 19:18:00,139.27,139.297,139.266,139.287,195100003.0
2006-01-03 19:19:00,139.287,139.292,139.265,139.272,735599995.0
2006-01-03 19:20:00,139.276,139.287,139.27,139.287,364699998.0
2006-01-03 19:21:00,139.29,139.29,139.27,139.27,627900002.0
2006-01-03 19:22:00,139.275,139.291,139.275,139.285,87800001.0
2006-01-03 19:23:00,139.293,139.295,139.273,139.28,954499999.0
2006-01-03 19:24:00,139.281,139.292,139.277,139.288,512300002.0
2006-01-03 19:25:00,139.287,139.287,139.271,139.273,380400001.0
2006-01-03 19:26:00,139.268,139.285,139.263,139.275,1106599997.0
2006-01-03 19:27:00,139.277,139.306,139.277,139.298,726099998.0
2006-01-03 19:28:00,139.303,139.315,139.3,139.315,733900004.0
2006-01-03 19:29:00,139.315,139.32,139.281,139.281,460999994.0
2006-01-03 19:30:00,139.282,139.293,139.264,139.264,729899996.0
2006-01-03 19:31:00,139.26,139.267,139.254,139.265,857099997.0
2006-01-03 19:32:00,139.263,139.286,139.263,139.286,696999990.0
2006-01-03 19:33:00,139.291,139.299,139.283,139.296,542400001.0
2006-01-03 19:34:00,139.298,139.316,139.284,139.284,854899994.0
2006-01-03 19:35:00,139.269,139.269,139.218,139.218,663999999.0
2006-01-03 19:36:00,139.211,139.217,139.182,139.192,523099998.0
2006-01-03 19:37:00,139.189,139.2,139.189,139.194,76700000.0
2006-01-03 19:38:00,139.203,139.23,139.195,139.195,585800002.0
2006-01-03 19:39:00,139.193,139.213,139.18,139.193,842400000.0
2006-01-03 19:40:00,139.226,139.26,139.226,139.248,447599994.0
2006-01-03 19:41:00,139.242,139.252,139.226,139.226,997000003.0
2006-01-03 19:42:00,139.233,139.253,139.233,139.246,501899995.0
2006-01-03 19:43:00,139.258,139.284,139.258,139.273,210399997.0
2006-01-03 19:44:00,139.286,139.303,139.282,139.282,461900000.0
2006-01-03 19:45:00,139.281,139.289,139.279,139.288,158399996.0
2006-01-03 19:46:00,139.297,139.371,139.297,139.362,338999997.0
2006-01-03 19:47:00,139.367,139.383,139.357,139.383,135600000.0
2006-01-03 19:48:00,139.375,139.375,139.317,139.317,831099999.0
2006-01-03 19:49:00,139.322,139.355,139.322,139.355,238299999.0
2006-01-03 19:50:00,139.36,139.384,139.351,139.384,248300000.0
2006-01-03 19:51:00,139.387,139.387,139.362,139.365,376300004.0
2006-01-03 19:52:00,139.375,139.404,139.375,139.394,586999998.0
2006-01-03 19:53:00,139.418,139.451,139.418,139.44,377500004.0
2006-01-03 19:54:00,139.442,139.464,139.437,139.455,335700000.0
2006-01-03 19:55:00,139.442,139.449,139.43,139.44,138199999.0
2006-01-03 19:56:00,139.435,139.466,139.425,139.466,442599997.0
2006-01-03 19:57:00,139.462,139.474,139.452,139.452,642400005.0
2006-01-03 19:58:00,139.452,139.459,139.432,139.432,671600004.0
2006-01-03 19:59:00,139.432,139.45,139.42,139.42,759200003.0
2006-01-03 20:00:00,139.428,139.455,139.427,139.455,147500000.0
2006-01-03 20:01:00,139.459,139.477,139.444,139.452,493800004.0
2006-01-03 20:02:00,139.457,139.485,139.457,139.485,276900006.0
2006-01-03 20:03:00,139.489,139.506,139.489,139.499,240999999.0
2006-01-03 20:04:00,139.5,139.52,139.488,139.518,298800000.0
2006-01-03 20:05:00,139.512,139.512,139.483,139.483,421300003.0
2006-01-03 20:06:00,139.479,139.479,139.461,139.462,606300005.0
2006-01-03 20:07:00,139.458,139.476,139.458,139.476,236000000.0
2006-01-03 20:08:00,139.481,139.487,139.47,139.487,501599997.0
2006-01-03 20:09:00,139.49,139.498,139.484,139.488,341899999.0
2006-01-03 20:10:00,139.475,139.475,139.455,139.455,451699999.0
2006-01-03 20:11:00,139.456,139.462,139.445,139.449,664399994.0
2006-01-03 20:12:00,139.44,139.456,139.439,139.448,963699999.0
2006-01-03 20:13:00,139.45,139.459,139.441,139.453,330800002.0
2006-01-03 20:14:00,139.457,139.503,139.457,139.48,381400003.0
2006-01-03 20:15:00,139.48,139.48,139.447,139.447,693199999.0
2006-01-03 20:16:00,139.444,139.466,139.443,139.453,514599994.0
2006-01-03 20:17:00,139.457,139.477,139.457,139.46,153199998.0
2006-01-03 20:18:00,139.463,139.477,139.463,139.477,189199998.0
2006-01-03 20:19:00,139.482,139.495,139.482,139.485,536499996.0
2006-01-03 20:20:00,139.484,139.489,139.474,139.48,237499997.0
2006-01-03 20:21:00,139.479,139.482,139.469,139.471,546000000.0
2006-01-03 20:22:00,139.471,139.482,139.464,139.478,467500002.0
2006-01-03 20:23:00,139.479,139.483,139.464,139.473,529800000.0
2006-01-03 20:24:00,139.481,139.488,139.479,139.488,325000000.0
2006-01-03 20:25:00,139.485,139.492,139.472,139.472,417800001.0
2006-01-03 20:26:00,139.472,139.481,139.468,139.478,415899999.0
2006-01-03 20:27:00,139.478,139.488,139.469,139.488,624200002.0
2006-01-03 20:28:00,139.475,139.483,139.462,139.483,1169299994.0
2006-01-03 20:29:00,139.487,139.498,139.478,139.481,996799995.0
2006-01-03 20:30:00,139.483,139.499,139.479,139.498,1899899995.0
2006-01-03 20:31:00,139.499,139.504,139.485,139.491,1138199993.0
2006-01-03 20:32:00,139.491,139.504,139.484,139.498,1201599991.0
2006-01-03 20:33:00,139.499,139.52,139.49,139.52,587900001.0
2006-01-03 20:34:00,139.52,139.531,139.513,139.527,386200002.0
2006-01-03 20:35:00,139.506,139.506,139.484,139.497,335099995.0
2006-01-03 20:36:00,139.498,139.504,139.477,139.481,554299998.0
2006-01-03 20:37:00,139.479,139.481,139.457,139.457,444600001.0
2006-01-03 20:38:00,139.456,139.477,139.448,139.467,688400003.0
2006-01-03 20:39:00,139.472,139.486,139.472,139.48,897200004.0
2006-01-03 20:40:00,139.472,139.486,139.464,139.465,940900002.0
2006-01-03 20:41:00,139.458,139.478,139.458,139.477,394099999.0
2006-01-03 20:42:00,139.479,139.493,139.465,139.465,313399998.0
2006-01-03 20:43:00,139.455,139.457,139.437,139.449,607899998.0
2006-01-03 20:44:00,139.447,139.452,139.435,139.442,787900004.0
2006-01-03 20:45:00,139.44,139.44,139.421,139.423,665600002.0
2006-01-03 20:46:00,139.43,139.435,139.42,139.43,739599998.0
2006-01-03 20:47:00,139.438,139.471,139.431,139.455,992999993.0
2006-01-03 20:48:00,139.458,139.481,139.458,139.471,484999995.0
2006-01-03 20:49:00,139.479,139.482,139.47,139.482,559999997.0
2006-01-03 20:50:00,139.478,139.486,139.467,139.475,1262699997.0
2006-01-03 20:51:00,139.475,139.485,139.472,139.474,631299997.0
2006-01-03 20:52:00,139.473,139.484,139.473,139.48,224099998.0
2006-01-03 20:53:00,139.478,139.478,139.454,139.468,911600000.0
2006-01-03 20:54:00,139.467,139.5,139.467,139.5,242999998.0
2006-01-03 20:55:00,139.502,139.507,139.481,139.5,975500000.0
2006-01-03 20:56:00,139.497,139.51,139.494,139.497,797099994.0
2006-01-03 20:57:00,139.498,139.526,139.498,139.513,741099999.0
2006-01-03 20:58:00,139.517,139.523,139.489,139.497,1239399997.0
2006-01-03 20:59:00,139.495,139.544,139.495,139.521,1299099996.0
2006-01-03 21:00:00,139.519,139.519,139.433,139.442,1107499991.0
2006-01-03 21:01:00,139.449,139.499,139.431,139.476,889399993.0
2006-01-03 21:02:00,139.49,139.537,139.431,139.431,549600002.0
2006-01-03 21:03:00,139.425,139.449,139.413,139.427,858499996.0
2006-01-03 21:04:00,139.429,139.485,139.429,139.471,600399999.0
2006-01-03 21:05:00,139.475,139.499,139.463,139.499,425599998.0
2006-01-03 21:06:00,139.496,139.497,139.471,139.487,535699996.0
2006-01-03 21:07:00,139.475,139.514,139.475,139.514,574699996.0
2006-01-03 21:08:00,139.519,139.533,139.508,139.515,435100000.0
2006-01-03 21:09:00,139.529,139.555,139.529,139.541,229000004.0
2006-01-03 21:10:00,139.536,139.544,139.509,139.511,298199999.0
2006-01-03 21:11:00,139.502,139.502,139.466,139.482,202500000.0
2006-01-03 21:12:00,139.457,139.47,139.434,139.434,359400002.0
2006-01-03 21:13:00,139.44,139.447,139.418,139.435,674499997.0
2006-01-03 21:14:00,139.43,139.495,139.413,139.495,674699996.0
2006-01-03 21:15:00,139.499,139.515,139.483,139.49,703600006.0
2006-01-03 21:16:00,139.485,139.511,139.485,139.498,518099996.0
2006-01-03 21:17:00,139.498,139.557,139.498,139.557,773800001.0
2006-01-03 21:18:00,139.571,139.599,139.543,139.546,355200001.0
2006-01-03 21:19:00,139.53,139.54,139.516,139.525,653899997.0
2006-01-03 21:20:00,139.53,139.535,139.512,139.533,1299900007.0
2006-01-03 21:21:00,139.536,139.537,139.52,139.52,694999998.0
2006-01-03 21:22:00,139.514,139.527,139.488,139.495,747399994.0
2006-01-03 21:23:00,139.494,139.524,139.494,139.518,634199996.0
2006-01-03 21:24:00,139.503,139.512,139.488,139.5,562099996.0
2006-01-03 21:25:00,139.502,139.502,139.477,139.495,684799998.0
2006-01-03 21:26:00,139.495,139.502,139.475,139.487,316699993.0
2006-01-03 21:27:00,139.493,139.505,139.488,139.5,237999998.0
2006-01-03 21:28:00,139.497,139.506,139.497,139.499,96599998.0
2006-01-03 21:29:00,139.503,139.523,139.498,139.498,237299998.0
2006-01-03 21:30:00,139.49,139.493,139.457,139.477,416300001.0
2006-01-03 21:31:00,139.472,139.486,139.469,139.478,77500000.0
2006-01-03 21:32:00,139.483,139.498,139.482,139.49,531499998.0
2006-01-03 21:33:00,139.505,139.568,139.505,139.568,89500000.0
2006-01-03 21:34:00,139.58,139.612,139.572,139.603,198099998.0
2006-01-03 21:35:00,139.604,139.604,139.54,139.558,316100000.0
2006-01-03 21:36:00,139.563,139.583,139.54,139.554,263300001.0
2006-01-03 21:37:00,139.555,139.568,139.546,139.55,92599999.0
2006-01-03 21:38:00,139.546,139.546,139.527,139.531,161900000.0
2006-01-03 21:39:00,139.526,139.536,139.514,139.536,270099997.0
2006-01-03 21:40:00,139.541,139.551,139.539,139.539,221699999.0
2006-01-03 21:41:00,139.54,139.546,139.535,139.546,102599999.0
2006-01-03 21:42:00,139.539,139.568,139.528,139.528,271599999.0
2006-01-03 21:43:00,139.527,139.551,139.527,139.538,528000001.0
2006-01-03 21:44:00,139.539,139.549,139.528,139.538,653199999.0
2006-01-03 21:45:00,139.54,139.545,139.521,139.532,354999998.0
2006-01-03 21:46:00,139.533,139.541,139.526,139.527,411999998.0
2006-01-03 21:47:00,139.527,139.528,139.517,139.519,359500001.0
2006-01-03 21:48:00,139.516,139.547,139.516,139.543,147300000.0
2006-01-03 21:49:00,139.532,139.536,139.521,139.522,179200000.0
2006-01-03 21:50:00,139.531,139.536,139.52,139.524,61600000.0
2006-01-03 21:51:00,139.526,139.542,139.526,139.542,109000000.0
2006-01-03 21:52:00,139.53,139.534,139.481,139.481,144600002.0
2006-01-03 21:53:00,139.485,139.506,139.485,139.505,97500002.0
2006-01-03 21:54:00,139.501,139.501,139.473,139.473,130499999.0
2006-01-03 21:55:00,139.467,139.471,139.454,139.454,133700003.0
2006-01-03 21:56:00,139.462,139.472,139.459,139.472,93500001.0
2006-01-03 21:57:00,139.48,139.486,139.466,139.47,91900000.0
2006-01-03 21:58:00,139.463,139.469,139.449,139.469,145399999.0
2006-01-03 21:59:00,139.467,139.533,139.467,139.522,66200000.0
2006-01-03 22:00:00,139.52,139.529,139.513,139.517,245699999.0
2006-01-03 22:01:00,139.522,139.526,139.514,139.515,410000001.0
2006-01-03 22:02:00,139.527,139.527,139.51,139.51,467200004.0
2006-01-03 22:03:00,139.51,139.52,139.51,139.518,106499999.0
2006-01-03 22:04:00,139.521,139.521,139.503,139.512,255600002.0
2006-01-03 22:05:00,139.51,139.526,139.51,139.526,152099998.0
2006-01-03 22:06:00,139.525,139.525,139.514,139.518,169600003.0
2006-01-03 22:07:00,139.515,139.515,139.499,139.515,134000001.0
2006-01-03 22:08:00,139.524,139.526,139.512,139.525,166300000.0
2006-01-03 22:09:00,139.517,139.518,139.513,139.518,104699998.0
2006-01-03 22:10:00,139.522,139.523,139.516,139.521,211199998.0
2006-01-03 22:11:00,139.516,139.534,139.516,139.522,168099999.0
2006-01-03 22:12:00,139.517,139.549,139.517,139.54,165900000.0
2006-01-03 22:13:00,139.533,139.545,139.519,139.533,83900000.0
2006-01-03 22:14:00,139.535,139.538,139.529,139.529,100699999.0
2006-01-03 22:15:00,139.528,139.54,139.523,139.524,176699998.0
2006-01-03 22:16:00,139.528,139.542,139.518,139.542,89800000.0
2006-01-03 22:17:00,139.545,139.545,139.525,139.527,101600000.0
2006-01-03 22:18:00,139.534,139.559,139.534,139.549,101299999.0
2006-01-03 22:19:00,139.549,139.552,139.544,139.547,165100004.0
2006-01-03 22:20:00,139.558,139.588,139.558,139.577,90300000.0
2006-01-03 22:21:00,139.587,139.59,139.578,139.578,154999999.0
2006-01-03 22:22:00,139.579,139.588,139.575,139.575,128899998.0
2006-01-03 22:23:00,139.579,139.625,139.579,139.625,293100001.0
2006-01-03 22:24:00,139.635,139.663,139.635,139.663,67500000.0
2006-01-03 22:25:00,139.668,139.692,139.667,139.675,152900000.0
2006-01-03 22:26:00,139.671,139.675,139.66,139.674,123400001.0
2006-01-03 22:27:00,139.67,139.685,139.662,139.674,510299999.0
2006-01-03 22:28:00,139.669,139.669,139.629,139.648,251299998.0
2006-01-03 22:29:00,139.643,139.65,139.634,139.65,98200001.0
2006-01-03 22:30:00,139.669,139.689,139.669,139.682,42500000.0
2006-01-03 22:31:00,139.682,139.717,139.682,139.717,126199998.0
2006-01-03 22:32:00,139.725,139.731,139.724,139.726,96900002.0
2006-01-03 22:33:00,139.733,139.747,139.73,139.747,288500002.0
2006-01-03 22:34:00,139.746,139.746,139.704,139.719,196000001.0
2006-01-03 22:35:00,139.719,139.762,139.719,139.747,172400002.0
2006-01-03 22:36:00,139.752,139.752,139.733,139.737,393699998.0
2006-01-03 22:37:00,139.738,139.767,139.738,139.767,191200000.0
2006-01-03 22:38:00,139.775,139.802,139.767,139.793,159300000.0
2006-01-03 22:39:00,139.794,139.802,139.78,139.789,285800001.0
2006-01-03 22:40:00,139.791,139.791,139.765,139.787,472600005.0
2006-01-03 22:41:00,139.785,139.785,139.754,139.754,168299999.0
2006-01-03 22:42:00,139.76,139.77,139.742,139.77,198399999.0
2006-01-03 22:43:00,139.781,139.785,139.778,139.78,104399999.0
2006-01-03 22:44:00,139.781,139.789,139.76,139.77,350300000.0
2006-01-03 22:45:00,139.778,139.798,139.768,139.798,315299997.0
2006-01-03 22:46:00,139.809,139.819,139.809,139.819,100699999.0
2006-01-03 22:47:00,139.818,139.818,139.8,139.814,78400000.0
2006-01-03 22:48:00,139.81,139.811,139.797,139.797,259700001.0
2006-01-03 22:49:00,139.795,139.804,139.773,139.79,292000004.0
2006-01-03 22:50:00,139.785,139.785,139.768,139.768,56900000.0
2006-01-03 22:51:00,139.768,139.782,139.768,139.775,190600000.0
2006-01-03 22:52:00,139.775,139.775,139.74,139.74,232999996.0
2006-01-03 22:53:00,139.718,139.718,139.682,139.682,270299998.0
2006-01-03 22:54:00,139.667,139.667,139.632,139.643,190299998.0
2006-01-03 22:55:00,139.635,139.647,139.635,139.643,103200001.0
2006-01-03 22:56:00,139.645,139.645,139.627,139.639,186700004.0
2006-01-03 22:57:00,139.631,139.631,139.595,139.608,144800003.0
2006-01-03 22:58:00,139.605,139.605,139.583,139.592,119999998.0
2006-01-03 22:59:00,139.601,139.601,139.578,139.587,118900000.0
2006-01-03 23:00:00,139.607,139.616,139.607,139.616,111500000.0
2006-01-03 23:01:00,139.624,139.658,139.624,139.658,38200000.0
2006-01-03 23:02:00,139.656,139.67,139.645,139.645,139300001.0
2006-01-03 23:03:00,139.657,139.657,139.63,139.63,42800002.0
2006-01-03 23:04:00,139.625,139.634,139.621,139.63,51500000.0
2006-01-03 23:05:00,139.64,139.651,139.617,139.617,118399997.0
2006-01-03 23:06:00,139.61,139.61,139.591,139.599,103500001.0
2006-01-03 23:07:00,139.606,139.613,139.599,139.613,66400000.0
2006-01-03 23:08:00,139.618,139.638,139.618,139.62,126000003.0
2006-01-03 23:09:00,139.625,139.64,139.625,139.631,143799996.0
2006-01-03 23:10:00,139.62,139.628,139.618,139.626,72700001.0
2006-01-03 23:11:00,139.63,139.637,139.615,139.615,113299997.0
2006-01-03 23:12:00,139.632,139.64,139.613,139.615,109900002.0
2006-01-03 23:13:00,139.604,139.605,139.592,139.598,120499998.0
2006-01-03 23:14:00,139.603,139.603,139.592,139.592,44500000.0
2006-01-03 23:15:00,139.589,139.592,139.582,139.582,25400000.0
2006-01-03 23:16:00,139.57,139.57,139.543,139.558,73600000.0
2006-01-03 23:17:00,139.556,139.556,139.539,139.547,42400001.0
2006-01-03 23:18:00,139.543,139.543,139.528,139.534,30400000.0
2006-01-03 23:19:00,139.53,139.532,139.521,139.528,74200000.0
2006-01-03 23:20:00,139.532,139.532,139.521,139.522,101400000.0
2006-01-03 23:21:00,139.526,139.526,139.511,139.516,47799999.0
2006-01-03 23:22:00,139.522,139.532,139.516,139.522,189100001.0
2006-01-03 23:23:00,139.519,139.531,139.517,139.52,111000001.0
2006-01-03 23:24:00,139.514,139.542,139.514,139.535,107400003.0
2006-01-03 23:25:00,139.53,139.53,139.522,139.522,69699999.0
2006-01-03 23:26:00,139.521,139.526,139.507,139.507,90800000.0
2006-01-03 23:27:00,139.492,139.492,139.473,139.473,16800000.0
2006-01-03 23:28:00,139.462,139.474,139.462,139.472,108100000.0
2006-01-03 23:29:00,139.476,139.476,139.464,139.468,131600002.0
2006-01-03 23:30:00,139.458,139.48,139.458,139.477,123300002.0
2006-01-03 23:31:00,139.478,139.487,139.474,139.487,29900000.0
2006-01-03 23:32:00,139.482,139.483,139.473,139.474,74300002.0
2006-01-03 23:33:00,139.476,139.485,139.475,139.485,75900000.0
2006-01-03 23:34:00,139.493,139.494,139.487,139.489,33600000.0
2006-01-03 23:35:00,139.503,139.514,139.503,139.514,108099998.0
2006-01-03 23:36:00,139.5,139.515,139.492,139.51,45900000.0
2006-01-03 23:37:00,139.517,139.53,139.51,139.53,69800000.0
2006-01-03 23:38:00,139.526,139.526,139.506,139.506,211399996.0
2006-01-03 23:39:00,139.495,139.511,139.495,139.508,91699999.0
2006-01-03 23:40:00,139.499,139.499,139.484,139.484,80299998.0
2006-01-03 23:41:00,139.471,139.494,139.471,139.494,19300000.0
2006-01-03 23:42:00,139.495,139.523,139.495,139.523,63300000.0
2006-01-03 23:43:00,139.529,139.545,139.525,139.53,167699999.0
2006-01-03 23:44:00,139.523,139.54,139.523,139.54,153600000.0
2006-01-03 23:45:00,139.539,139.539,139.531,139.532,68100000.0
2006-01-03 23:46:00,139.535,139.548,139.533,139.542,77400000.0
2006-01-03 23:47:00,139.54,139.55,139.537,139.548,44900000.0
2006-01-03 23:48:00,139.541,139.553,139.539,139.545,108700000.0
2006-01-03 23:49:00,139.547,139.561,139.545,139.545,94200001.0
2006-01-03 23:50:00,139.552,139.566,139.552,139.565,63899999.0
2006-01-03 23:51:00,139.562,139.571,139.562,139.562,55699999.0
2006-01-03 23:52:00,139.564,139.578,139.56,139.56,81300000.0
2006-01-03 23:53:00,139.566,139.607,139.566,139.599,139700000.0
2006-01-03 23:54:00,139.595,139.603,139.594,139.6,48399999.0
2006-01-03 23:55:00,139.598,139.626,139.592,139.621,134700001.0
2006-01-03 23:56:00,139.628,139.639,139.621,139.628,176800000.0
2006-01-03 23:57:00,139.611,139.611,139.592,139.602,41500000.0
2006-01-03 23:58:00,139.598,139.611,139.595,139.595,63700001.0
2006-01-03 23:59:00,139.59,139.595,139.587,139.595,93899999.0
2006-01-04 00:00:00,139.582,139.595,139.582,139.59,59200000.0
2006-01-04 00:01:00,139.554,139.562,139.522,139.541,112300001.0
2006-01-04 00:02:00,139.565,139.577,139.509,139.563,177100001.0
2006-01-04 00:03:00,139.557,139.57,139.519,139.54,72999999.0
2006-01-04 00:04:00,139.51,139.546,139.501,139.523,99499998.0
2006-01-04 00:05:00,139.537,139.557,139.514,139.546,88400001.0
2006-01-04 00:06:00,139.52,139.547,139.516,139.528,236000006.0
2006-01-04 00:07:00,139.523,139.552,139.513,139.538,143700001.0
2006-01-04 00:08:00,139.518,139.537,139.511,139.531,51600000.0
2006-01-04 00:09:00,139.531,139.537,139.513,139.523,153499998.0
2006-01-04 00:10:00,139.496,139.538,139.496,139.515,87500000.0
2006-01-04 00:11:00,139.508,139.53,139.494,139.514,96300001.0
2006-01-04 00:12:00,139.507,139.533,139.507,139.533,35200000.0
2006-01-04 00:13:00,139.512,139.512,139.462,139.507,157699999.0
2006-01-04 00:14:00,139.46,139.495,139.445,139.447,208600000.0
2006-01-04 00:15:00,139.482,139.489,139.455,139.481,110300001.0
2006-01-04 00:16:00,139.465,139.488,139.443,139.485,113999998.0
2006-01-04 00:17:00,139.487,139.499,139.464,139.472,76799999.0
2006-01-04 00:18:00,139.453,139.488,139.453,139.465,132600002.0
2006-01-04 00:19:00,139.485,139.495,139.456,139.457,59299999.0
2006-01-04 00:20:00,139.443,139.486,139.436,139.482,69000001.0
2006-01-04 00:21:00,139.46,139.497,139.435,139.497,125200002.0
2006-01-04 00:22:00,139.515,139.523,139.481,139.492,94900000.0
2006-01-04 00:23:00,139.483,139.526,139.469,139.515,93999999.0
2006-01-04 00:24:00,139.452,139.521,139.452,139.509,155400003.0
2006-01-04 00:25:00,139.51,139.535,139.481,139.531,98000000.0
2006-01-04 00:26:00,139.526,139.53,139.499,139.51,57200001.0
2006-01-04 00:27:00,139.567,139.567,139.553,139.553,9100000.0
2006-01-04 00:28:00,139.527,139.548,139.525,139.525,65400000.0
2006-01-04 00:29:00,139.553,139.553,139.532,139.533,115500002.0
2006-01-04 00:30:00,139.53,139.535,139.525,139.53,116800000.0
2006-01-04 00:31:00,139.525,139.541,139.525,139.525,128400001.0
2006-01-04 00:32:00,139.535,139.54,139.535,139.54,29500001.0
2006-01-04 00:33:00,139.547,139.547,139.525,139.525,99600000.0
2006-01-04 00:34:00,139.525,139.546,139.525,139.526,92399998.0
2006-01-04 00:35:00,139.52,139.533,139.509,139.533,79900001.0
2006-01-04 00:36:00,139.53,139.53,139.516,139.516,36800000.0
2006-01-04 00:37:00,139.516,139.533,139.512,139.533,76800000.0
2006-01-04 00:38:00,139.528,139.544,139.521,139.532,37600000.0
2006-01-04 00:39:00,139.534,139.534,139.526,139.53,36300000.0
2006-01-04 00:40:00,139.523,139.537,139.517,139.537,39400000.0
2006-01-04 00:41:00,139.543,139.545,139.536,139.54,75400001.0
2006-01-04 00:42:00,139.54,139.557,139.54,139.541,86100000.0
2006-01-04 00:43:00,139.549,139.558,139.545,139.556,110100000.0
2006-01-04 00:44:00,139.563,139.565,139.537,139.547,101500002.0
2006-01-04 00:45:00,139.553,139.571,139.553,139.568,91000001.0
2006-01-04 00:46:00,139.578,139.587,139.572,139.572,105200001.0
2006-01-04 00:47:00,139.581,139.6,139.581,139.591,66999999.0
2006-01-04 00:48:00,139.598,139.61,139.58,139.61,79199999.0
2006-01-04 00:49:00,139.608,139.627,139.6,139.621,132999996.0
2006-01-04 00:50:00,139.609,139.616,139.606,139.606,50100000.0
2006-01-04 00:51:00,139.605,139.605,139.593,139.6,91299998.0
2006-01-04 00:52:00,139.609,139.622,139.607,139.622,57900000.0
2006-01-04 00:53:00,139.619,139.619,139.603,139.603,71200000.0
2006-01-04 00:54:00,139.607,139.628,139.607,139.62,136600001.0
2006-01-04 00:55:00,139.617,139.631,139.617,139.618,147199999.0
2006-01-04 00:56:00,139.619,139.619,139.611,139.619,114599999.0
2006-01-04 00:57:00,139.618,139.625,139.615,139.617,96499998.0
2006-01-04 00:58:00,139.622,139.628,139.615,139.62,85999999.0
2006-01-04 00:59:00,139.624,139.637,139.624,139.635,125099999.0
2006-01-04 01:00:00,139.625,139.646,139.621,139.645,40000000.0
2006-01-04 01:01:00,139.645,139.656,139.637,139.654,146500000.0
2006-01-04 01:02:00,139.66,139.661,139.654,139.661,89399997.0
2006-01-04 01:03:00,139.66,139.675,139.66,139.675,85600000.0
2006-01-04 01:04:00,139.672,139.687,139.672,139.672,109799999.0
2006-01-04 01:05:00,139.667,139.667,139.652,139.652,56100001.0
2006-01-04 01:06:00,139.65,139.65,139.647,139.647,11000000.0
2006-01-04 01:07:00,139.653,139.667,139.652,139.667,104000000.0
2006-01-04 01:08:00,139.668,139.668,139.65,139.656,36000000.0
2006-01-04 01:09:00,139.662,139.672,139.662,139.672,30400000.0
2006-01-04 01:10:00,139.675,139.678,139.663,139.678,188500000.0
2006-01-04 01:11:00,139.681,139.681,139.671,139.677,31000000.0
2006-01-04 01:12:00,139.685,139.685,139.675,139.68,151700002.0
2006-01-04 01:13:00,139.683,139.707,139.683,139.707,90000001.0
2006-01-04 01:14:00,139.712,139.715,139.696,139.696,55600000.0
2006-01-04 01:15:00,139.712,139.724,139.712,139.717,41700000.0
2006-01-04 01:16:00,139.723,139.723,139.71,139.717,94099999.0
2006-01-04 01:17:00,139.706,139.713,139.7,139.702,141500002.0
2006-01-04 01:18:00,139.706,139.706,139.69,139.699,46800000.0
2006-01-04 01:19:00,139.697,139.697,139.685,139.685,108099998.0
2006-01-04 01:20:00,139.695,139.719,139.695,139.719,67099998.0
2006-01-04 01:21:00,139.713,139.73,139.713,139.724,180499995.0
2006-01-04 01:22:00,139.726,139.735,139.718,139.727,71199999.0
2006-01-04 01:23:00,139.73,139.735,139.723,139.73,118300000.0
2006-01-04 01:24:00,139.732,139.732,139.718,139.718,62199999.0
2006-01-04 01:25:00,139.737,139.741,139.737,139.741,46400000.0
2006-01-04 01:26:00,139.745,139.75,139.732,139.75,74400000.0
2006-01-04 01:27:00,139.755,139.755,139.748,139.75,79499999.0
2006-01-04 01:28:00,139.753,139.755,139.744,139.747,117300002.0
2006-01-04 01:29:00,139.758,139.771,139.757,139.771,51000001.0
2006-01-04 01:30:00,139.77,139.78,139.764,139.775,137399999.0
2006-01-04 01:31:00,139.775,139.804,139.775,139.795,79099999.0
2006-01-04 01:32:00,139.783,139.792,139.772,139.792,48800000.0
2006-01-04 01:33:00,139.789,139.789,139.779,139.788,76200000.0
2006-01-04 01:34:00,139.786,139.786,139.735,139.741,163899996.0
2006-01-04 01:35:00,139.744,139.744,139.731,139.737,121200003.0
2006-01-04 01:36:00,139.732,139.741,139.724,139.724,71499999.0
2006-01-04 01:37:00,139.717,139.731,139.717,139.727,111800001.0
2006-01-04 01:38:00,139.725,139.728,139.72,139.728,70999998.0
2006-01-04 01:39:00,139.747,139.763,139.73,139.73,100199997.0
2006-01-04 01:40:00,139.737,139.752,139.737,139.749,94600003.0
2006-01-04 01:41:00,139.745,139.757,139.74,139.742,156599996.0
2006-01-04 01:42:00,139.748,139.755,139.741,139.75,164400002.0
2006-01-04 01:43:00,139.735,139.735,139.727,139.728,26000000.0
2006-01-04 01:44:00,139.734,139.745,139.729,139.737,88499999.0
2006-01-04 01:45:00,139.735,139.735,139.723,139.734,43400000.0
2006-01-04 01:46:00,139.729,139.729,139.719,139.72,41600000.0
2006-01-04 01:47:00,139.706,139.706,139.697,139.705,99899999.0
2006-01-04 01:48:00,139.689,139.695,139.681,139.695,99400000.0
2006-01-04 01:49:00,139.693,139.708,139.681,139.687,112600002.0
2006-01-04 01:50:00,139.669,139.686,139.669,139.686,53600000.0
2006-01-04 01:51:00,139.688,139.688,139.664,139.664,67900000.0
2006-01-04 01:52:00,139.672,139.675,139.617,139.617,77500000.0
2006-01-04 01:53:00,139.61,139.612,139.587,139.591,136799998.0
2006-01-04 01:54:00,139.6,139.6,139.393,139.393,67200000.0
2006-01-04 01:55:00,139.425,139.454,139.419,139.419,97499999.0
2006-01-04 01:56:00,139.403,139.439,139.395,139.439,106099999.0
2006-01-04 01:57:00,139.437,139.437,139.414,139.429,77899999.0
2006-01-04 01:58:00,139.448,139.474,139.448,139.458,90800000.0
2006-01-04 01:59:00,139.477,139.5,139.477,139.497,66300001.0
2006-01-04 02:00:00,139.493,139.499,139.474,139.488,162000002.0
2006-01-04 02:01:00,139.499,139.533,139.49,139.533,126100001.0
2006-01-04 02:02:00,139.533,139.533,139.499,139.508,77000000.0
2006-01-04 02:03:00,139.519,139.542,139.519,139.534,55599998.0
2006-01-04 02:04:00,139.571,139.599,139.571,139.599,14800000.0
2006-01-04 02:05:00,139.607,139.62,139.588,139.588,50400000.0
2006-01-04 02:06:00,139.595,139.615,139.595,139.603,127900001.0
2006-01-04 02:07:00,139.602,139.609,139.591,139.602,96900000.0
2006-01-04 02:08:00,139.623,139.63,139.602,139.602,114999997.0
2006-01-04 02:09:00,139.599,139.606,139.589,139.59,98799999.0
2006-01-04 02:10:00,139.578,139.578,139.557,139.568,104300002.0
2006-01-04 02:11:00,139.549,139.549,139.526,139.535,56000000.0
2006-01-04 02:12:00,139.533,139.535,139.513,139.513,134500001.0
2006-01-04 02:13:00,139.522,139.551,139.522,139.548,88300001.0
2006-01-04 02:14:00,139.539,139.539,139.466,139.466,101700001.0
2006-01-04 02:15:00,139.474,139.488,139.474,139.475,78200000.0
2006-01-04 02:16:00,139.458,139.484,139.448,139.483,92499999.0
2006-01-04 02:17:00,139.482,139.511,139.476,139.488,175999997.0
2006-01-04 02:18:00,139.481,139.484,139.476,139.484,132700001.0
2006-01-04 02:19:00,139.498,139.534,139.498,139.53,54900000.0
2006-01-04 02:20:00,139.542,139.552,139.542,139.542,43700000.0
2006-01-04 02:21:00,139.535,139.535,139.519,139.524,66799999.0
2006-01-04 02:22:00,139.534,139.554,139.534,139.547,109599998.0
2006-01-04 02:23:00,139.561,139.584,139.561,139.575,63000000.0
2006-01-04 02:24:00,139.597,139.645,139.597,139.645,59199999.0
2006-01-04 02:25:00,139.625,139.647,139.62,139.625,166000001.0
2006-01-04 02:26:00,139.622,139.647,139.622,139.647,76100001.0
2006-01-04 02:27:00,139.652,139.654,139.63,139.63,31900000.0
2006-01-04 02:28:00,139.603,139.635,139.599,139.606,99000000.0
2006-01-04 02:29:00,139.615,139.635,139.611,139.635,120999999.0
2006-01-04 02:30:00,139.631,139.633,139.62,139.633,24500000.0
2006-01-04 02:31:00,139.647,139.649,139.641,139.649,62300001.0
2006-01-04 02:32:00,139.645,139.645,139.63,139.63,125200000.0
2006-01-04 02:33:00,139.64,139.676,139.64,139.676,77500000.0
2006-01-04 02:34:00,139.658,139.658,139.633,139.652,118100000.0
2006-01-04 02:35:00,139.645,139.645,139.615,139.633,169800001.0
2006-01-04 02:36:00,139.631,139.645,139.609,139.609,61099999.0
2006-01-04 02:37:00,139.59,139.61,139.576,139.61,95900000.0
2006-01-04 02:38:00,139.62,139.621,139.606,139.621,90300001.0
2006-01-04 02:39:00,139.615,139.667,139.612,139.638,90999999.0
2006-01-04 02:40:00,139.645,139.675,139.645,139.675,94000002.0
2006-01-04 02:41:00,139.678,139.678,139.654,139.655,61900000.0
2006-01-04 02:42:00,139.66,139.679,139.617,139.617,64699999.0
2006-01-04 02:43:00,139.613,139.66,139.613,139.66,33500000.0
2006-01-04 02:44:00,139.666,139.685,139.666,139.678,63000000.0
2006-01-04 02:45:00,139.674,139.686,139.674,139.678,87200000.0
2006-01-04 02:46:00,139.674,139.691,139.66,139.69,115399997.0
2006-01-04 02:47:00,139.685,139.685,139.643,139.667,86099998.0
2006-01-04 02:48:00,139.666,139.673,139.66,139.673,73500002.0
2006-01-04 02:49:00,139.687,139.7,139.687,139.697,34500000.0
2006-01-04 02:50:00,139.697,139.702,139.691,139.691,135700001.0
2006-01-04 02:51:00,139.688,139.701,139.688,139.689,85100002.0
2006-01-04 02:52:00,139.689,139.694,139.676,139.682,98099999.0
2006-01-04 02:53:00,139.677,139.691,139.676,139.685,42100001.0
2006-01-04 02:54:00,139.643,139.643,139.553,139.554,59500002.0
2006-01-04 02:55:00,139.568,139.62,139.568,139.618,68400000.0
2006-01-04 02:56:00,139.62,139.623,139.607,139.621,152500001.0
2006-01-04 02:57:00,139.623,139.638,139.61,139.638,73900000.0
2006-01-04 02:58:00,139.639,139.639,139.626,139.626,41300000.0
2006-01-04 02:59:00,139.62,139.631,139.616,139.616,60400000.0
2006-01-04 03:00:00,139.623,139.639,139.609,139.632,91000000.0
2006-01-04 03:01:00,139.625,139.625,139.589,139.603,76699999.0
2006-01-04 03:02:00,139.61,139.623,139.587,139.602,122899998.0
2006-01-04 03:03:00,139.588,139.596,139.578,139.586,114300000.0
2006-01-04 03:04:00,139.581,139.589,139.581,139.589,60600002.0
2006-01-04 03:05:00,139.597,139.597,139.574,139.588,179000002.0
2006-01-04 03:06:00,139.587,139.595,139.581,139.587,58200000.0
2006-01-04 03:07:00,139.595,139.605,139.586,139.596,68400000.0
2006-01-04 03:08:00,139.602,139.602,139.583,139.585,59899999.0
2006-01-04 03:09:00,139.586,139.594,139.583,139.585,107799998.0
2006-01-04 03:10:00,139.58,139.58,139.573,139.573,28000001.0
2006-01-04 03:11:00,139.588,139.606,139.588,139.606,48599999.0
2006-01-04 03:12:00,139.6,139.61,139.596,139.596,60000000.0
2006-01-04 03:13:00,139.597,139.597,139.578,139.578,98999999.0
2006-01-04 03:14:00,139.583,139.6,139.574,139.595,95599999.0
2006-01-04 03:15:00,139.606,139.606,139.595,139.601,94900002.0
2006-01-04 03:16:00,139.606,139.642,139.606,139.642,168300001.0
2006-01-04 03:17:00,139.65,139.65,139.632,139.64,73199999.0
2006-01-04 03:18:00,139.655,139.707,139.655,139.705,64600000.0
2006-01-04 03:19:00,139.683,139.683,139.66,139.68,32800000.0
2006-01-04 03:20:00,139.683,139.688,139.646,139.646,32600000.0
2006-01-04 03:21:00,139.665,139.676,139.654,139.66,194100002.0
2006-01-04 03:22:00,139.659,139.684,139.64,139.684,102400001.0
2006-01-04 03:23:00,139.687,139.694,139.67,139.67,74200000.0
2006-01-04 03:24:00,139.675,139.685,139.675,139.68,125500000.0
2006-01-04 03:25:00,139.674,139.674,139.617,139.64,122299999.0
2006-01-04 03:26:00,139.646,139.652,139.634,139.634,74099997.0
2006-01-04 03:27:00,139.635,139.65,139.635,139.64,72600000.0
2006-01-04 03:28:00,139.633,139.648,139.633,139.641,90499999.0
2006-01-04 03:29:00,139.637,139.675,139.636,139.656,83499999.0
2006-01-04 03:30:00,139.647,139.66,139.633,139.64,36000000.0
2006-01-04 03:31:00,139.629,139.634,139.626,139.626,110000001.0
2006-01-04 03:32:00,139.637,139.654,139.635,139.635,67100000.0
2006-01-04 03:33:00,139.634,139.64,139.623,139.623,97300000.0
2006-01-04 03:34:00,139.628,139.641,139.628,139.633,34400000.0
2006-01-04 03:35:00,139.618,139.618,139.604,139.604,19200000.0
2006-01-04 03:36:00,139.599,139.611,139.599,139.611,32800000.0
2006-01-04 03:37:00,139.605,139.619,139.605,139.609,157700002.0
2006-01-04 03:38:00,139.62,139.621,139.614,139.614,145000001.0
2006-01-04 03:39:00,139.62,139.622,139.603,139.603,61600000.0
2006-01-04 03:40:00,139.591,139.595,139.578,139.587,118800002.0
2006-01-04 03:41:00,139.588,139.595,139.583,139.595,53200000.0
2006-01-04 03:42:00,139.605,139.617,139.597,139.6,110700002.0
2006-01-04 03:43:00,139.605,139.614,139.605,139.606,80700000.0
2006-01-04 03:44:00,139.608,139.625,139.601,139.625,35200000.0
2006-01-04 03:45:00,139.645,139.659,139.645,139.656,47200000.0
2006-01-04 03:46:00,139.641,139.654,139.641,139.648,165900000.0
2006-01-04 03:47:00,139.648,139.65,139.638,139.645,30400000.0
2006-01-04 03:48:00,139.645,139.659,139.643,139.659,154899998.0
2006-01-04 03:49:00,139.657,139.666,139.651,139.658,107399999.0
2006-01-04 03:50:00,139.657,139.658,139.653,139.658,63099999.0
2006-01-04 03:51:00,139.667,139.684,139.657,139.657,87200000.0
2006-01-04 03:52:00,139.657,139.685,139.657,139.671,114300001.0
2006-01-04 03:53:00,139.668,139.696,139.663,139.684,125599998.0
2006-01-04 03:54:00,139.677,139.683,139.669,139.672,49499999.0
2006-01-04 03:55:00,139.658,139.662,139.658,139.662,23400000.0
2006-01-04 03:56:00,139.658,139.664,139.65,139.664,74900001.0
2006-01-04 03:57:00,139.663,139.663,139.647,139.662,92299999.0
2006-01-04 03:58:00,139.665,139.668,139.654,139.657,106800001.0
2006-01-04 03:59:00,139.652,139.653,139.643,139.643,77899999.0
2006-01-04 04:00:00,139.637,139.642,139.632,139.632,94600001.0
2006-01-04 04:01:00,139.642,139.651,139.642,139.648,54700001.0
2006-01-04 04:02:00,139.645,139.66,139.635,139.66,105899998.0
2006-01-04 04:03:00,139.667,139.667,139.647,139.664,175799998.0
2006-01-04 04:04:00,139.661,139.676,139.661,139.664,23000000.0
2006-01-04 04:05:00,139.678,139.744,139.678,139.734,55900000.0
2006-01-04 04:06:00,139.748,139.768,139.745,139.767,65499999.0
2006-01-04 04:07:00,139.812,139.894,139.812,139.884,48800000.0
2006-01-04 04:08:00,139.892,139.911,139.88,139.905,154000001.0
2006-01-04 04:09:00,139.902,139.905,139.89,139.9,176699998.0
2006-01-04 04:10:00,139.887,139.887,139.858,139.859,49600000.0
2006-01-04 04:11:00,139.827,139.827,139.77,139.776,99000000.0
2006-01-04 04:12:00,139.76,139.76,139.732,139.732,60100002.0
2006-01-04 04:13:00,139.742,139.745,139.719,139.719,40000000.0
2006-01-04 04:14:00,139.712,139.714,139.682,139.705,222900003.0
2006-01-04 04:15:00,139.648,139.648,139.539,139.544,89600001.0
2006-01-04 04:16:00,139.548,139.581,139.545,139.566,61200001.0
2006-01-04 04:17:00,139.57,139.57,139.553,139.561,81300000.0
2006-01-04 04:18:00,139.561,139.562,139.547,139.561,65300001.0
2006-01-04 04:19:00,139.557,139.603,139.557,139.603,154400000.0
2006-01-04 04:20:00,139.615,139.624,139.596,139.624,162200001.0
2006-01-04 04:21:00,139.63,139.649,139.615,139.632,99300001.0
2006-01-04 04:22:00,139.616,139.653,139.605,139.653,170300001.0
2006-01-04 04:23:00,139.656,139.683,139.656,139.679,88799997.0
2006-01-04 04:24:00,139.665,139.668,139.644,139.645,82900000.0
2006-01-04 04:25:00,139.628,139.665,139.622,139.648,88700001.0
2006-01-04 04:26:00,139.647,139.661,139.63,139.65,63200000.0
2006-01-04 04:27:00,139.645,139.679,139.642,139.655,115499999.0
2006-01-04 04:28:00,139.651,139.663,139.645,139.645,144800001.0
2006-01-04 04:29:00,139.64,139.655,139.634,139.648,91200001.0
2006-01-04 04:30:00,139.645,139.645,139.617,139.634,127600001.0
2006-01-04 04:31:00,139.62,139.668,139.62,139.645,108900000.0
2006-01-04 04:32:00,139.65,139.656,139.64,139.655,59500001.0
2006-01-04 04:33:00,139.66,139.66,139.648,139.653,120700002.0
2006-01-04 04:34:00,139.672,139.685,139.665,139.665,96200002.0
2006-01-04 04:35:00,139.661,139.676,139.658,139.676,72999998.0
2006-01-04 04:36:00,139.681,139.688,139.667,139.669,45600000.0
2006-01-04 04:37:00,139.656,139.656,139.638,139.638,89799999.0
2006-01-04 04:38:00,139.642,139.657,139.636,139.649,118700001.0
2006-01-04 04:39:00,139.648,139.659,139.64,139.645,191000003.0
2006-01-04 04:40:00,139.662,139.67,139.652,139.668,90500001.0
2006-01-04 04:41:00,139.682,139.697,139.682,139.697,52800001.0
2006-01-04 04:42:00,139.68,139.68,139.679,139.679,6200000.0
2006-01-04 04:43:00,139.67,139.67,139.667,139.667,13600000.0
2006-01-04 04:44:00,139.674,139.674,139.659,139.669,37800001.0
2006-01-04 04:45:00,139.662,139.672,139.662,139.665,150099996.0
2006-01-04 04:46:00,139.663,139.675,139.663,139.675,100500000.0
2006-01-04 04:47:00,139.681,139.685,139.673,139.68,70500001.0
2006-01-04 04:48:00,139.68,139.706,139.68,139.701,46100000.0
2006-01-04 04:49:00,139.698,139.708,139.691,139.703,107699998.0
2006-01-04 04:50:00,139.715,139.736,139.715,139.731,103399998.0
2006-01-04 04:51:00,139.732,139.732,139.714,139.714,36500000.0
2006-01-04 04:52:00,139.714,139.718,139.705,139.711,168600000.0
2006-01-04 04:53:00,139.708,139.715,139.702,139.715,74000000.0
2006-01-04 04:54:00,139.718,139.731,139.717,139.727,81300000.0
2006-01-04 04:55:00,139.72,139.727,139.71,139.71,90499998.0
2006-01-04 04:56:00,139.706,139.706,139.69,139.702,91799999.0
2006-01-04 04:57:00,139.714,139.723,139.711,139.717,95099999.0
2006-01-04 04:58:00,139.722,139.725,139.713,139.717,65900000.0
2006-01-04 04:59:00,139.707,139.723,139.707,139.719,66699999.0
2006-01-04 05:00:00,139.723,139.729,139.72,139.726,97300001.0
2006-01-04 05:01:00,139.729,139.748,139.729,139.745,143799998.0
2006-01-04 05:02:00,139.737,139.738,139.737,139.738,31899999.0
2006-01-04 05:03:00,139.739,139.739,139.714,139.732,148999998.0
2006-01-04 05:04:00,139.728,139.732,139.725,139.73,149999999.0
2006-01-04 05:05:00,139.724,139.74,139.721,139.721,43100000.0
2006-01-04 05:06:00,139.715,139.729,139.715,139.721,74700001.0
2006-01-04 05:07:00,139.709,139.728,139.709,139.717,31500000.0
2006-01-04 05:08:00,139.71,139.71,139.689,139.692,46900000.0
2006-01-04 05:09:00,139.685,139.688,139.657,139.688,93199997.0
2006-01-04 05:10:00,139.673,139.673,139.625,139.628,147099998.0
2006-01-04 05:11:00,139.645,139.665,139.642,139.642,109499999.0
2006-01-04 05:12:00,139.665,139.694,139.652,139.694,195999998.0
2006-01-04 05:13:00,139.69,139.696,139.682,139.682,102300000.0
2006-01-04 05:14:00,139.678,139.678,139.649,139.673,79500001.0
2006-01-04 05:15:00,139.681,139.681,139.674,139.674,4800000.0
2006-01-04 05:16:00,139.67,139.675,139.665,139.675,83400000.0
2006-01-04 05:17:00,139.665,139.675,139.665,139.665,94300000.0
2006-01-04 05:18:00,139.675,139.675,139.67,139.67,32000000.0
2006-01-04 05:19:00,139.651,139.651,139.584,139.615,70699998.0
2006-01-04 05:20:00,139.628,139.634,139.608,139.634,153299998.0
2006-01-04 05:21:00,139.643,139.698,139.643,139.691,103200000.0
2006-01-04 05:22:00,139.705,139.705,139.677,139.677,87599999.0
2006-01-04 05:23:00,139.672,139.705,139.672,139.705,46100000.0
2006-01-04 05:24:00,139.698,139.71,139.685,139.695,105300000.0
2006-01-04 05:25:00,139.695,139.697,139.674,139.675,194600004.0
2006-01-04 05:26:00,139.672,139.681,139.672,139.681,85500002.0
2006-01-04 05:27:00,139.68,139.68,139.675,139.675,34299999.0
2006-01-04 05:28:00,139.682,139.689,139.681,139.681,96600001.0
2006-01-04 05:29:00,139.692,139.694,139.65,139.654,70400000.0
2006-01-04 05:30:00,139.652,139.675,139.652,139.675,98900000.0
2006-01-04 05:31:00,139.669,139.697,139.666,139.697,54500000.0
2006-01-04 05:32:00,139.695,139.695,139.677,139.677,19500000.0
2006-01-04 05:33:00,139.671,139.692,139.671,139.687,73600000.0
2006-01-04 05:34:00,139.671,139.679,139.652,139.652,30000000.0
2006-01-04 05:35:00,139.65,139.659,139.646,139.652,165300001.0
2006-01-04 05:36:00,139.657,139.665,139.657,139.659,117500002.0
2006-01-04 05:37:00,139.65,139.669,139.65,139.666,44300001.0
2006-01-04 05:38:00,139.673,139.675,139.649,139.668,119899999.0
2006-01-04 05:39:00,139.66,139.672,139.65,139.672,69199999.0
2006-01-04 05:40:00,139.679,139.68,139.655,139.68,113500000.0
2006-01-04 05:41:00,139.684,139.694,139.684,139.686,50500000.0
2006-01-04 05:42:00,139.681,139.682,139.673,139.678,80300000.0
2006-01-04 05:43:00,139.686,139.689,139.684,139.684,66799999.0
2006-01-04 05:44:00,139.681,139.685,139.672,139.685,52000000.0
2006-01-04 05:45:00,139.69,139.694,139.681,139.691,49400000.0
2006-01-04 05:46:00,139.681,139.687,139.666,139.666,50400000.0
2006-01-04 05:47:00,139.665,139.682,139.665,139.678,113000000.0
2006-01-04 05:48:00,139.668,139.668,139.658,139.659,55899999.0
2006-01-04 05:49:00,139.66,139.66,139.627,139.635,162500001.0
2006-01-04 05:50:00,139.633,139.633,139.607,139.62,99399999.0
2006-01-04 05:51:00,139.63,139.634,139.629,139.63,71100000.0
2006-01-04 05:52:00,139.628,139.643,139.628,139.63,120799999.0
2006-01-04 05:53:00,139.627,139.631,139.618,139.62,102599999.0
2006-01-04 05:54:00,139.625,139.638,139.623,139.625,51499999.0
2006-01-04 05:55:00,139.615,139.623,139.606,139.611,125700002.0
2006-01-04 05:56:00,139.611,139.632,139.611,139.617,79900000.0
2006-01-04 05:57:00,139.615,139.631,139.615,139.62,116000002.0
2006-01-04 05:58:00,139.615,139.617,139.602,139.617,80200001.0
2006-01-04 05:59:00,139.617,139.617,139.604,139.61,102099999.0
2006-01-04 06:00:00,139.603,139.614,139.598,139.609,87900000.0
2006-01-04 06:01:00,139.62,139.631,139.62,139.624,122800001.0
2006-01-04 06:02:00,139.618,139.628,139.595,139.595,49899999.0
2006-01-04 06:03:00,139.58,139.583,139.572,139.582,162899998.0
2006-01-04 06:04:00,139.592,139.603,139.592,139.603,13600000.0
2006-01-04 06:05:00,139.611,139.612,139.597,139.612,48500000.0
2006-01-04 06:06:00,139.61,139.615,139.605,139.61,143599997.0
2006-01-04 06:07:00,139.604,139.63,139.603,139.625,159300001.0
2006-01-04 06:08:00,139.635,139.649,139.625,139.637,96000002.0
2006-01-04 06:09:00,139.639,139.651,139.639,139.648,73899998.0
2006-01-04 06:10:00,139.645,139.647,139.637,139.639,79299999.0
2006-01-04 06:11:00,139.636,139.64,139.626,139.64,72800000.0
2006-01-04 06:12:00,139.63,139.63,139.616,139.616,37300000.0
2006-01-04 06:13:00,139.616,139.625,139.609,139.609,157000000.0
2006-01-04 06:14:00,139.614,139.629,139.596,139.596,67599999.0
2006-01-04 06:15:00,139.601,139.603,139.597,139.597,51200000.0
2006-01-04 06:16:00,139.607,139.627,139.607,139.62,137399999.0
2006-01-04 06:17:00,139.618,139.618,139.6,139.601,54299999.0
2006-01-04 06:18:00,139.58,139.595,139.576,139.58,142100001.0
2006-01-04 06:19:00,139.585,139.603,139.571,139.603,62400000.0
2006-01-04 06:20:00,139.611,139.624,139.606,139.624,114199998.0
2006-01-04 06:21:00,139.625,139.625,139.612,139.623,138599995.0
2006-01-04 06:22:00,139.616,139.636,139.616,139.636,85300001.0
2006-01-04 06:23:00,139.647,139.656,139.629,139.632,81299999.0
2006-01-04 06:24:00,139.634,139.634,139.617,139.617,50800000.0
2006-01-04 06:25:00,139.628,139.635,139.62,139.63,98600001.0
2006-01-04 06:26:00,139.63,139.63,139.63,139.63,46400000.0
2006-01-04 06:27:00,139.635,139.635,139.63,139.63,45800001.0
2006-01-04 06:28:00,139.624,139.624,139.6,139.601,115100001.0
2006-01-04 06:29:00,139.608,139.609,139.6,139.608,127199996.0
2006-01-04 06:30:00,139.609,139.613,139.608,139.608,79299999.0
2006-01-04 06:31:00,139.631,139.635,139.631,139.632,78399998.0
2006-01-04 06:32:00,139.629,139.638,139.619,139.62,93200000.0
2006-01-04 06:33:00,139.621,139.628,139.621,139.628,104199999.0
2006-01-04 06:34:00,139.627,139.627,139.612,139.614,39200000.0
2006-01-04 06:35:00,139.614,139.628,139.614,139.621,29600000.0
2006-01-04 06:36:00,139.613,139.613,139.586,139.595,68799999.0
2006-01-04 06:37:00,139.598,139.598,139.574,139.574,50400001.0
2006-01-04 06:38:00,139.585,139.601,139.585,139.587,80800000.0
2006-01-04 06:39:00,139.598,139.602,139.59,139.593,73600002.0
2006-01-04 06:40:00,139.585,139.595,139.585,139.585,152499999.0
2006-01-04 06:41:00,139.595,139.618,139.595,139.604,57100001.0
2006-01-04 06:42:00,139.595,139.595,139.584,139.587,62900001.0
2006-01-04 06:43:00,139.59,139.59,139.585,139.585,88400000.0
2006-01-04 06:44:00,139.595,139.595,139.585,139.585,115599999.0
2006-01-04 06:45:00,139.597,139.598,139.597,139.598,19200000.0
2006-01-04 06:46:00,139.604,139.607,139.592,139.593,135099999.0
2006-01-04 06:47:00,139.594,139.601,139.589,139.6,125900002.0
2006-01-04 06:48:00,139.608,139.625,139.608,139.625,128200001.0
2006-01-04 06:49:00,139.615,139.635,139.615,139.627,122000001.0
2006-01-04 06:50:00,139.621,139.626,139.602,139.612,128899998.0
2006-01-04 06:51:00,139.608,139.608,139.591,139.607,62000001.0
2006-01-04 06:52:00,139.604,139.611,139.592,139.592,104300001.0
2006-01-04 06:53:00,139.6,139.619,139.6,139.612,90700000.0
2006-01-04 06:54:00,139.613,139.636,139.613,139.63,19500000.0
2006-01-04 06:55:00,139.63,139.647,139.629,139.632,92600001.0
2006-01-04 06:56:00,139.638,139.641,139.628,139.632,145100000.0
2006-01-04 06:57:00,139.635,139.643,139.633,139.64,56299999.0
2006-01-04 06:58:00,139.64,139.643,139.633,139.637,205100001.0
2006-01-04 06:59:00,139.638,139.647,139.636,139.647,179400004.0
2006-01-04 07:00:00,139.65,139.655,139.635,139.642,134099999.0
2006-01-04 07:01:00,139.624,139.624,139.604,139.609,80700000.0
2006-01-04 07:02:00,139.611,139.617,139.598,139.603,136699999.0
2006-01-04 07:03:00,139.612,139.628,139.612,139.628,139600001.0
2006-01-04 07:04:00,139.629,139.633,139.627,139.628,140099996.0
2006-01-04 07:05:00,139.614,139.629,139.614,139.619,123700001.0
2006-01-04 07:06:00,139.625,139.631,139.617,139.619,162900001.0
2006-01-04 07:07:00,139.629,139.638,139.629,139.636,91899998.0
2006-01-04 07:08:00,139.642,139.647,139.634,139.645,130800000.0
2006-01-04 07:09:00,139.645,139.648,139.634,139.634,40800000.0
2006-01-04 07:10:00,139.632,139.644,139.628,139.635,45300000.0
2006-01-04 07:11:00,139.628,139.634,139.62,139.628,99500000.0
2006-01-04 07:12:00,139.628,139.628,139.622,139.622,72699999.0
2006-01-04 07:13:00,139.613,139.613,139.599,139.6,89600000.0
2006-01-04 07:14:00,139.593,139.606,139.593,139.6,169200000.0
2006-01-04 07:15:00,139.602,139.633,139.592,139.592,94100000.0
2006-01-04 07:16:00,139.582,139.588,139.574,139.574,46599999.0
2006-01-04 07:17:00,139.574,139.589,139.574,139.589,30300000.0
2006-01-04 07:18:00,139.576,139.578,139.575,139.578,59099999.0
2006-01-04 07:19:00,139.577,139.588,139.577,139.588,14700000.0
2006-01-04 07:20:00,139.578,139.584,139.573,139.584,69200002.0
2006-01-04 07:21:00,139.578,139.586,139.57,139.586,175300001.0
2006-01-04 07:22:00,139.584,139.584,139.569,139.569,137500002.0
2006-01-04 07:23:00,139.577,139.582,139.573,139.582,70299998.0
2006-01-04 07:24:00,139.591,139.602,139.591,139.595,82499998.0
2006-01-04 07:25:00,139.582,139.599,139.582,139.593,143700001.0
2006-01-04 07:26:00,139.596,139.598,139.587,139.596,58399999.0
2006-01-04 07:27:00,139.594,139.594,139.579,139.579,51999999.0
2006-01-04 07:28:00,139.594,139.604,139.594,139.601,110400000.0
2006-01-04 07:29:00,139.588,139.588,139.577,139.581,57600000.0
2006-01-04 07:30:00,139.579,139.587,139.579,139.587,17600000.0
2006-01-04 07:31:00,139.587,139.608,139.584,139.584,84000001.0
2006-01-04 07:32:00,139.573,139.573,139.559,139.565,91799999.0
2006-01-04 07:33:00,139.566,139.571,139.555,139.565,51400000.0
2006-01-04 07:34:00,139.569,139.582,139.569,139.571,92000002.0
2006-01-04 07:35:00,139.562,139.565,139.543,139.565,121399998.0
2006-01-04 07:36:00,139.555,139.563,139.554,139.554,77700001.0
2006-01-04 07:37:00,139.56,139.596,139.56,139.581,57400000.0
2006-01-04 07:38:00,139.579,139.601,139.579,139.585,83899999.0
2006-01-04 07:39:00,139.581,139.586,139.575,139.581,117500000.0
2006-01-04 07:40:00,139.57,139.575,139.559,139.575,88200000.0
2006-01-04 07:41:00,139.57,139.572,139.564,139.571,94699998.0
2006-01-04 07:42:00,139.56,139.577,139.551,139.551,102100002.0
2006-01-04 07:43:00,139.549,139.559,139.544,139.553,67600000.0
2006-01-04 07:44:00,139.548,139.566,139.542,139.56,210800002.0
2006-01-04 07:45:00,139.557,139.577,139.557,139.57,83000001.0
2006-01-04 07:46:00,139.567,139.575,139.557,139.557,117199998.0
2006-01-04 07:47:00,139.555,139.56,139.552,139.555,37900000.0
2006-01-04 07:48:00,139.553,139.569,139.553,139.565,70400000.0
2006-01-04 07:49:00,139.577,139.593,139.577,139.593,72599999.0
2006-01-04 07:50:00,139.615,139.63,139.615,139.621,89299998.0
2006-01-04 07:51:00,139.605,139.605,139.596,139.598,56800000.0
2006-01-04 07:52:00,139.596,139.638,139.596,139.638,94399996.0
2006-01-04 07:53:00,139.645,139.645,139.617,139.629,36800000.0
2006-01-04 07:54:00,139.613,139.619,139.597,139.619,70899998.0
2006-01-04 07:55:00,139.612,139.626,139.587,139.626,51900000.0
2006-01-04 07:56:00,139.62,139.63,139.609,139.625,120599997.0
2006-01-04 07:57:00,139.618,139.618,139.602,139.605,53800000.0
2006-01-04 07:58:00,139.607,139.607,139.581,139.588,72700000.0
2006-01-04 07:59:00,139.59,139.605,139.576,139.605,85000000.0
2006-01-04 08:00:00,139.602,139.606,139.598,139.598,95600000.0
2006-01-04 08:01:00,139.601,139.611,139.591,139.611,82499999.0
2006-01-04 08:02:00,139.613,139.613,139.6,139.605,25600000.0
2006-01-04 08:03:00,139.599,139.622,139.599,139.608,130700003.0
2006-01-04 08:04:00,139.62,139.633,139.62,139.633,146100000.0
2006-01-04 08:05:00,139.636,139.648,139.632,139.645,131500000.0
2006-01-04 08:06:00,139.637,139.637,139.6,139.614,166399996.0
2006-01-04 08:07:00,139.612,139.614,139.591,139.591,43499999.0
2006-01-04 08:08:00,139.589,139.594,139.573,139.587,107399999.0
2006-01-04 08:09:00,139.594,139.607,139.594,139.607,66199999.0
2006-01-04 08:10:00,139.615,139.615,139.601,139.607,64300001.0
2006-01-04 08:11:00,139.617,139.617,139.586,139.586,154399996.0
2006-01-04 08:12:00,139.577,139.577,139.565,139.565,161400003.0
2006-01-04 08:13:00,139.564,139.579,139.564,139.569,79300000.0
2006-01-04 08:14:00,139.566,139.567,139.558,139.562,96799998.0
2006-01-04 08:15:00,139.561,139.568,139.548,139.548,112799999.0
2006-01-04 08:16:00,139.554,139.567,139.554,139.56,126300002.0
2006-01-04 08:17:00,139.555,139.565,139.555,139.565,9900000.0
2006-01-04 08:18:00,139.572,139.579,139.572,139.573,83799998.0
2006-01-04 08:19:00,139.565,139.565,139.539,139.539,28800000.0
2006-01-04 08:20:00,139.54,139.54,139.503,139.503,102600000.0
2006-01-04 08:21:00,139.509,139.528,139.509,139.52,216200002.0
2006-01-04 08:22:00,139.522,139.542,139.522,139.542,43200000.0
2006-01-04 08:23:00,139.536,139.545,139.526,139.545,136199999.0
2006-01-04 08:24:00,139.555,139.573,139.555,139.573,110500000.0
2006-01-04 08:25:00,139.569,139.578,139.567,139.569,169499998.0
2006-01-04 08:26:00,139.576,139.582,139.572,139.581,52799999.0
2006-01-04 08:27:00,139.587,139.606,139.587,139.592,64500000.0
2006-01-04 08:28:00,139.596,139.596,139.579,139.579,131999997.0
2006-01-04 08:29:00,139.588,139.589,139.583,139.589,121700000.0
2006-01-04 08:30:00,139.594,139.606,139.594,139.596,63900000.0
2006-01-04 08:31:00,139.596,139.596,139.582,139.594,36000000.0
2006-01-04 08:32:00,139.589,139.599,139.585,139.59,181000000.0
2006-01-04 08:33:00,139.58,139.58,139.563,139.563,32500000.0
2006-01-04 08:34:00,139.555,139.563,139.553,139.563,135799998.0
2006-01-04 08:35:00,139.556,139.574,139.552,139.565,94300000.0
2006-01-04 08:36:00,139.561,139.57,139.561,139.568,60000001.0
2006-01-04 08:37:00,139.572,139.572,139.558,139.56,138499999.0
2006-01-04 08:38:00,139.562,139.567,139.559,139.56,111400001.0
2006-01-04 08:39:00,139.558,139.561,139.552,139.558,77700001.0
2006-01-04 08:40:00,139.541,139.541,139.515,139.531,41500000.0
2006-01-04 08:41:00,139.53,139.541,139.521,139.521,146000000.0
2006-01-04 08:42:00,139.527,139.556,139.527,139.553,86500000.0
2006-01-04 08:43:00,139.548,139.557,139.544,139.544,147699999.0
2006-01-04 08:44:00,139.541,139.56,139.541,139.548,103100001.0
2006-01-04 08:45:00,139.547,139.547,139.536,139.536,61000000.0
2006-01-04 08:46:00,139.557,139.573,139.535,139.543,89700000.0
2006-01-04 08:47:00,139.531,139.544,139.531,139.544,57499998.0
2006-01-04 08:48:00,139.552,139.56,139.547,139.558,162300000.0
2006-01-04 08:49:00,139.543,139.559,139.517,139.517,186900000.0
2006-01-04 08:50:00,139.531,139.537,139.531,139.536,56200000.0
2006-01-04 08:51:00,139.538,139.552,139.53,139.53,62300000.0
2006-01-04 08:52:00,139.517,139.517,139.504,139.504,130200002.0
2006-01-04 08:53:00,139.49,139.49,139.473,139.486,91099998.0
2006-01-04 08:54:00,139.494,139.503,139.478,139.485,75900000.0
2006-01-04 08:55:00,139.498,139.512,139.496,139.512,61900000.0
2006-01-04 08:56:00,139.518,139.521,139.513,139.513,38300000.0
2006-01-04 08:57:00,139.508,139.518,139.5,139.503,223699996.0
2006-01-04 08:58:00,139.5,139.507,139.492,139.496,153399996.0
2006-01-04 08:59:00,139.493,139.493,139.451,139.451,128999999.0
2006-01-04 09:00:00,139.43,139.441,139.416,139.426,55300000.0
2006-01-04 09:01:00,139.42,139.467,139.411,139.457,107099998.0
2006-01-04 09:02:00,139.451,139.47,139.451,139.47,65799999.0
2006-01-04 09:03:00,139.478,139.498,139.472,139.496,75900001.0
2006-01-04 09:04:00,139.487,139.524,139.487,139.511,110700000.0
2006-01-04 09:05:00,139.492,139.492,139.478,139.487,74800000.0
2006-01-04 09:06:00,139.498,139.525,139.498,139.518,45600000.0
2006-01-04 09:07:00,139.517,139.523,139.509,139.512,55900000.0
2006-01-04 09:08:00,139.515,139.546,139.515,139.542,120300000.0
2006-01-04 09:09:00,139.536,139.536,139.509,139.522,170700002.0
2006-01-04 09:10:00,139.525,139.55,139.525,139.55,104000001.0
2006-01-04 09:11:00,139.572,139.618,139.572,139.618,77499999.0
2006-01-04 09:12:00,139.614,139.614,139.59,139.6,135200001.0
2006-01-04 09:13:00,139.603,139.605,139.602,139.603,95900000.0
2006-01-04 09:14:00,139.615,139.638,139.613,139.636,87800000.0
2006-01-04 09:15:00,139.647,139.663,139.647,139.66,75000000.0
2006-01-04 09:16:00,139.668,139.67,139.664,139.67,39900000.0
2006-01-04 09:17:00,139.669,139.669,139.639,139.65,87399999.0
2006-01-04 09:18:00,139.652,139.666,139.652,139.66,105700002.0
2006-01-04 09:19:00,139.651,139.675,139.651,139.675,67099999.0
2006-01-04 09:20:00,139.663,139.687,139.662,139.678,78600001.0
2006-01-04 09:21:00,139.7,139.722,139.682,139.688,58599999.0
2006-01-04 09:22:00,139.706,139.706,139.685,139.691,136800002.0
2006-01-04 09:23:00,139.692,139.692,139.651,139.663,68799999.0
2006-01-04 09:24:00,139.659,139.669,139.639,139.639,70500000.0
2006-01-04 09:25:00,139.637,139.648,139.635,139.635,103200000.0
2006-01-04 09:26:00,139.634,139.653,139.634,139.637,118200001.0
2006-01-04 09:27:00,139.65,139.674,139.65,139.674,54399999.0
2006-01-04 09:28:00,139.672,139.676,139.655,139.667,91900001.0
2006-01-04 09:29:00,139.679,139.681,139.665,139.665,97199998.0
2006-01-04 09:30:00,139.667,139.732,139.667,139.72,67399999.0
2006-01-04 09:31:00,139.722,139.731,139.715,139.722,56800000.0
2006-01-04 09:32:00,139.712,139.72,139.711,139.719,86300001.0
2006-01-04 09:33:00,139.717,139.718,139.709,139.718,75999999.0
2006-01-04 09:34:00,139.719,139.721,139.714,139.718,73599999.0
2006-01-04 09:35:00,139.725,139.745,139.725,139.745,114900002.0
2006-01-04 09:36:00,139.749,139.749,139.725,139.734,110400002.0
2006-01-04 09:37:00,139.72,139.72,139.693,139.7,55200000.0
2006-01-04 09:38:00,139.693,139.693,139.664,139.665,40000000.0
2006-01-04 09:39:00,139.663,139.677,139.657,139.662,124300001.0
2006-01-04 09:40:00,139.653,139.678,139.651,139.662,178500001.0
2006-01-04 09:41:00,139.657,139.669,139.645,139.657,150199998.0
2006-01-04 09:42:00,139.668,139.729,139.668,139.729,57400000.0
2006-01-04 09:43:00,139.724,139.738,139.713,139.719,85700000.0
2006-01-04 09:44:00,139.735,139.752,139.735,139.742,106800001.0
2006-01-04 09:45:00,139.747,139.747,139.719,139.719,55900000.0
2006-01-04 09:46:00,139.714,139.724,139.707,139.724,154499998.0
2006-01-04 09:47:00,139.729,139.743,139.729,139.74,68200000.0
2006-01-04 09:48:00,139.736,139.736,139.725,139.725,119600002.0
2006-01-04 09:49:00,139.732,139.732,139.72,139.724,69999999.0
2006-01-04 09:50:00,139.726,139.74,139.724,139.724,88999999.0
2006-01-04 09:51:00,139.72,139.72,139.705,139.715,93200001.0
2006-01-04 09:52:00,139.717,139.74,139.717,139.726,66499999.0
2006-01-04 09:53:00,139.734,139.748,139.726,139.726,46800000.0
2006-01-04 09:54:00,139.718,139.732,139.717,139.729,95900000.0
2006-01-04 09:55:00,139.724,139.733,139.7,139.717,156400002.0
2006-01-04 09:56:00,139.723,139.749,139.723,139.749,87000000.0
2006-01-04 09:57:00,139.745,139.745,139.727,139.739,117700001.0
2006-01-04 09:58:00,139.741,139.749,139.731,139.745,187699997.0
2006-01-04 09:59:00,139.743,139.744,139.705,139.705,85500000.0
2006-01-04 10:00:00,139.69,139.707,139.69,139.695,119400002.0
2006-01-04 10:01:00,139.685,139.714,139.682,139.682,143899999.0
2006-01-04 10:02:00,139.675,139.68,139.663,139.674,96400000.0
2006-01-04 10:03:00,139.663,139.663,139.628,139.643,87400001.0
2006-01-04 10:04:00,139.657,139.674,139.656,139.656,47200000.0
2006-01-04 10:05:00,139.653,139.671,139.653,139.67,187499999.0
2006-01-04 10:06:00,139.673,139.686,139.673,139.685,123000002.0
2006-01-04 10:07:00,139.685,139.695,139.668,139.668,112200000.0
2006-01-04 10:08:00,139.677,139.677,139.64,139.64,134400000.0
2006-01-04 10:09:00,139.637,139.637,139.59,139.593,111400002.0
2006-01-04 10:10:00,139.593,139.607,139.583,139.607,122300000.0
2006-01-04 10:11:00,139.611,139.625,139.609,139.609,136399999.0
2006-01-04 10:12:00,139.617,139.666,139.617,139.66,158999997.0
2006-01-04 10:13:00,139.648,139.656,139.635,139.642,47500000.0
2006-01-04 10:14:00,139.623,139.623,139.591,139.608,81300000.0
2006-01-04 10:15:00,139.614,139.668,139.614,139.668,118899999.0
2006-01-04 10:16:00,139.668,139.671,139.659,139.663,79900000.0
2006-01-04 10:17:00,139.658,139.686,139.656,139.659,129400001.0
2006-01-04 10:18:00,139.662,139.669,139.641,139.641,137499997.0
2006-01-04 10:19:00,139.656,139.687,139.656,139.687,45300000.0
2006-01-04 10:20:00,139.697,139.713,139.687,139.713,215799999.0
2006-01-04 10:21:00,139.71,139.716,139.695,139.716,46200000.0
2006-01-04 10:22:00,139.719,139.722,139.702,139.722,173800002.0
2006-01-04 10:23:00,139.718,139.718,139.702,139.702,84699996.0
2006-01-04 10:24:00,139.694,139.7,139.679,139.679,81800000.0
2006-01-04 10:25:00,139.683,139.699,139.683,139.695,110300003.0
2006-01-04 10:26:00,139.694,139.724,139.694,139.712,77800000.0
2006-01-04 10:27:00,139.711,139.722,139.711,139.722,40500001.0
2006-01-04 10:28:00,139.72,139.727,139.712,139.727,59199999.0
2006-01-04 10:29:00,139.723,139.732,139.715,139.732,78000001.0
2006-01-04 10:30:00,139.735,139.736,139.723,139.723,100999999.0
2006-01-04 10:31:00,139.718,139.733,139.701,139.733,143600001.0
2006-01-04 10:32:00,139.738,139.738,139.727,139.727,50800000.0
2006-01-04 10:33:00,139.725,139.737,139.725,139.73,77799999.0
2006-01-04 10:34:00,139.714,139.714,139.706,139.713,66300002.0
2006-01-04 10:35:00,139.707,139.707,139.693,139.693,55400000.0
2006-01-04 10:36:00,139.687,139.699,139.68,139.68,156100000.0
2006-01-04 10:37:00,139.686,139.711,139.686,139.711,72699999.0
2006-01-04 10:38:00,139.713,139.725,139.713,139.725,121200002.0
2006-01-04 10:39:00,139.734,139.757,139.734,139.757,17000000.0
2006-01-04 10:40:00,139.762,139.762,139.739,139.747,77100000.0
2006-01-04 10:41:00,139.74,139.796,139.74,139.796,160700001.0
2006-01-04 10:42:00,139.802,139.809,139.794,139.794,70100001.0
2006-01-04 10:43:00,139.805,139.825,139.804,139.822,179800002.0
2006-01-04 10:44:00,139.832,139.837,139.818,139.82,82400000.0
2006-01-04 10:45:00,139.8,139.803,139.786,139.79,91400001.0
2006-01-04 10:46:00,139.797,139.805,139.793,139.804,104599998.0
2006-01-04 10:47:00,139.82,139.822,139.768,139.768,65499999.0
2006-01-04 10:48:00,139.767,139.767,139.755,139.755,89899998.0
2006-01-04 10:49:00,139.746,139.746,139.714,139.716,80700001.0
2006-01-04 10:50:00,139.717,139.729,139.705,139.718,80399999.0
2006-01-04 10:51:00,139.728,139.728,139.715,139.724,99099997.0
2006-01-04 10:52:00,139.715,139.73,139.715,139.715,81499998.0
2006-01-04 10:53:00,139.724,139.734,139.703,139.703,50700000.0
2006-01-04 10:54:00,139.7,139.707,139.693,139.697,71500000.0
2006-01-04 10:55:00,139.701,139.703,139.683,139.689,145299997.0
2006-01-04 10:56:00,139.703,139.71,139.687,139.687,62000000.0
2006-01-04 10:57:00,139.675,139.677,139.661,139.677,51700000.0
2006-01-04 10:58:00,139.682,139.688,139.675,139.685,133400000.0
2006-01-04 10:59:00,139.69,139.711,139.69,139.711,55500000.0
2006-01-04 11:00:00,139.729,139.738,139.728,139.733,43200000.0
2006-01-04 11:01:00,139.729,139.729,139.682,139.697,174000001.0
2006-01-04 11:02:00,139.683,139.686,139.672,139.675,157599999.0
2006-01-04 11:03:00,139.672,139.676,139.658,139.666,102400000.0
2006-01-04 11:04:00,139.668,139.671,139.642,139.642,162500000.0
2006-01-04 11:05:00,139.63,139.63,139.591,139.607,82199999.0
2006-01-04 11:06:00,139.615,139.626,139.615,139.626,68200000.0
2006-01-04 11:07:00,139.626,139.641,139.626,139.64,39000000.0
2006-01-04 11:08:00,139.654,139.705,139.654,139.677,101900002.0
2006-01-04 11:09:00,139.673,139.676,139.662,139.674,102600001.0
2006-01-04 11:10:00,139.677,139.728,139.677,139.728,125799997.0
2006-01-04 11:11:00,139.724,139.724,139.702,139.707,123000000.0
2006-01-04 11:12:00,139.721,139.726,139.703,139.718,124100003.0
2006-01-04 11:13:00,139.725,139.737,139.725,139.729,74400000.0
2006-01-04 11:14:00,139.718,139.734,139.713,139.734,79100000.0
2006-01-04 11:15:00,139.732,139.753,139.721,139.753,103200000.0
2006-01-04 11:16:00,139.757,139.775,139.757,139.769,64500001.0
2006-01-04 11:17:00,139.778,139.81,139.747,139.81,127999999.0
2006-01-04 11:18:00,139.822,139.93,139.814,139.93,119899998.0
2006-01-04 11:19:00,139.913,139.995,139.905,139.995,58699999.0
2006-01-04 11:20:00,140.047,140.135,140.047,140.13,79200000.0
2006-01-04 11:21:00,140.135,140.274,140.135,140.273,93200000.0
2006-01-04 11:22:00,140.247,140.247,140.182,140.182,132499999.0
2006-01-04 11:23:00,140.175,140.175,140.144,140.157,91799999.0
2006-01-04 11:24:00,140.15,140.169,140.129,140.148,195999999.0
2006-01-04 11:25:00,140.144,140.171,140.126,140.171,120600000.0
2006-01-04 11:26:00,140.16,140.175,140.137,140.137,133299997.0
2006-01-04 11:27:00,140.116,140.116,140.065,140.077,107899998.0
2006-01-04 11:28:00,140.075,140.075,140.048,140.048,122299998.0
2006-01-04 11:29:00,140.06,140.06,140.02,140.024,136400002.0
2006-01-04 11:30:00,140.018,140.03,140.008,140.03,170500001.0
2006-01-04 11:31:00,140.027,140.124,140.027,140.124,148100001.0
2006-01-04 11:32:00,140.123,140.181,140.12,140.177,87199998.0
2006-01-04 11:33:00,140.165,140.179,140.146,140.179,69200000.0
2006-01-04 11:34:00,140.189,140.19,140.162,140.19,81200000.0
2006-01-04 11:35:00,140.208,140.296,140.208,140.285,161899997.0
2006-01-04 11:36:00,140.303,140.333,140.289,140.321,74100000.0
2006-01-04 11:37:00,140.332,140.353,140.324,140.334,89500001.0
2006-01-04 11:38:00,140.343,140.345,140.315,140.315,92800001.0
2006-01-04 11:39:00,140.301,140.301,140.233,140.24,136700001.0
2006-01-04 11:40:00,140.208,140.208,140.162,140.162,65000000.0
2006-01-04 11:41:00,140.155,140.178,140.147,140.147,73500000.0
2006-01-04 11:42:00,140.145,140.148,140.109,140.11,135100003.0
2006-01-04 11:43:00,140.121,140.159,140.121,140.15,89500001.0
2006-01-04 11:44:00,140.154,140.175,140.143,140.171,89900002.0
2006-01-04 11:45:00,140.169,140.19,140.156,140.187,77299999.0
2006-01-04 11:46:00,140.174,140.174,140.162,140.164,86299998.0
2006-01-04 11:47:00,140.169,140.184,140.164,140.164,92899999.0
2006-01-04 11:48:00,140.166,140.179,140.155,140.172,102900001.0
2006-01-04 11:49:00,140.158,140.172,140.147,140.172,75199999.0
2006-01-04 11:50:00,140.161,140.161,140.124,140.13,76800000.0
2006-01-04 11:51:00,140.128,140.135,140.103,140.103,94200000.0
2006-01-04 11:52:00,140.065,140.09,140.049,140.049,51599999.0
2006-01-04 11:53:00,140.025,140.065,140.022,140.065,127600003.0
2006-01-04 11:54:00,140.057,140.057,140.021,140.028,73400002.0
2006-01-04 11:55:00,140.031,140.031,140.008,140.01,108500001.0
2006-01-04 11:56:00,140.022,140.04,140.022,140.037,86500000.0
2006-01-04 11:57:00,140.042,140.049,140.017,140.017,39700000.0
2006-01-04 11:58:00,140.014,140.027,140.006,140.006,71099999.0
2006-01-04 11:59:00,140.005,140.029,140.005,140.02,116800000.0
2006-01-04 12:00:00,140.024,140.04,140.007,140.007,135700000.0
2006-01-04 12:01:00,139.999,140.002,139.995,139.999,77099999.0
2006-01-04 12:02:00,139.999,140.002,139.985,139.987,90899999.0
2006-01-04 12:03:00,139.997,140.032,139.997,140.03,107000000.0
2006-01-04 12:04:00,140.044,140.061,140.044,140.05,96100000.0
2006-01-04 12:05:00,140.045,140.062,140.045,140.05,88800001.0
2006-01-04 12:06:00,140.056,140.077,140.056,140.077,76099999.0
2006-01-04 12:07:00,140.073,140.092,140.073,140.083,118500000.0
2006-01-04 12:08:00,140.078,140.078,140.054,140.054,43400000.0
2006-01-04 12:09:00,140.055,140.068,140.054,140.058,128700001.0
2006-01-04 12:10:00,140.07,140.07,140.053,140.066,118400001.0
2006-01-04 12:11:00,140.068,140.1,140.06,140.1,85800001.0
2006-01-04 12:12:00,140.101,140.119,140.094,140.119,80500000.0
2006-01-04 12:13:00,140.119,140.119,140.099,140.099,55099999.0
2006-01-04 12:14:00,140.098,140.111,140.089,140.11,127000002.0
2006-01-04 12:15:00,140.106,140.135,140.106,140.118,72099999.0
2006-01-04 12:16:00,140.115,140.115,140.105,140.114,77000000.0
2006-01-04 12:17:00,140.114,140.127,140.114,140.127,43700000.0
2006-01-04 12:18:00,140.115,140.115,140.092,140.095,89399997.0
2006-01-04 12:19:00,140.092,140.108,140.092,140.102,161699998.0
2006-01-04 12:20:00,140.103,140.103,140.09,140.098,64500000.0
2006-01-04 12:21:00,140.097,140.097,140.093,140.093,71899998.0
2006-01-04 12:22:00,140.087,140.095,140.085,140.095,50199999.0
2006-01-04 12:23:00,140.102,140.15,140.092,140.15,108000000.0
2006-01-04 12:24:00,140.15,140.153,140.148,140.153,50700001.0
2006-01-04 12:25:00,140.16,140.16,140.142,140.142,76400000.0
2006-01-04 12:26:00,140.136,140.147,140.136,140.147,42400000.0
2006-01-04 12:27:00,140.151,140.167,140.151,140.16,109300002.0
2006-01-04 12:28:00,140.162,140.165,140.14,140.14,68000000.0
2006-01-04 12:29:00,140.145,140.163,140.145,140.146,99700000.0
2006-01-04 12:30:00,140.145,140.162,140.143,140.162,74900001.0
2006-01-04 12:31:00,140.17,140.176,140.163,140.166,66399999.0
2006-01-04 12:32:00,140.177,140.177,140.154,140.154,70800000.0
2006-01-04 12:33:00,140.155,140.209,140.142,140.203,137799997.0
2006-01-04 12:34:00,140.208,140.296,140.208,140.291,73199999.0
2006-01-04 12:35:00,140.302,140.328,140.302,140.317,130099999.0
2006-01-04 12:36:00,140.313,140.313,140.284,140.284,34400000.0
2006-01-04 12:37:00,140.278,140.284,140.271,140.28,86300002.0
2006-01-04 12:38:00,140.269,140.282,140.269,140.282,105599999.0
2006-01-04 12:39:00,140.295,140.298,140.262,140.262,182500000.0
2006-01-04 12:40:00,140.263,140.263,140.236,140.25,67300000.0
2006-01-04 12:41:00,140.246,140.251,140.235,140.244,133500000.0
2006-01-04 12:42:00,140.243,140.25,140.233,140.233,40600000.0
2006-01-04 12:43:00,140.247,140.28,140.247,140.28,90300001.0
2006-01-04 12:44:00,140.286,140.3,140.274,140.295,102900000.0
2006-01-04 12:45:00,140.298,140.298,140.274,140.274,95900001.0
2006-01-04 12:46:00,140.283,140.291,140.27,140.278,139800001.0
2006-01-04 12:47:00,140.274,140.277,140.258,140.258,68600000.0
2006-01-04 12:48:00,140.263,140.269,140.245,140.269,105599998.0
2006-01-04 12:49:00,140.273,140.275,140.261,140.265,88700000.0
2006-01-04 12:50:00,140.269,140.269,140.256,140.26,40800000.0
2006-01-04 12:51:00,140.26,140.26,140.247,140.248,37800000.0
2006-01-04 12:52:00,140.248,140.248,140.242,140.243,96300001.0
2006-01-04 12:53:00,140.257,140.262,140.251,140.252,121900001.0
2006-01-04 12:54:00,140.244,140.281,140.244,140.277,114299998.0
2006-01-04 12:55:00,140.292,140.294,140.279,140.286,97200000.0
2006-01-04 12:56:00,140.296,140.296,140.277,140.281,65599999.0
2006-01-04 12:57:00,140.277,140.28,140.268,140.273,121400001.0
2006-01-04 12:58:00,140.265,140.265,140.243,140.252,97199999.0
2006-01-04 12:59:00,140.249,140.252,140.241,140.25,75899999.0
2006-01-04 13:00:00,140.253,140.265,140.245,140.252,89900001.0
2006-01-04 13:01:00,140.247,140.247,140.234,140.238,138000003.0
2006-01-04 13:02:00,140.228,140.255,140.228,140.249,123099999.0
2006-01-04 13:03:00,140.243,140.245,140.231,140.24,48900000.0
2006-01-04 13:04:00,140.241,140.248,140.234,140.234,160199997.0
2006-01-04 13:05:00,140.227,140.251,140.227,140.238,106599999.0
2006-01-04 13:06:00,140.245,140.258,140.242,140.256,63499998.0
2006-01-04 13:07:00,140.257,140.267,140.254,140.26,63200000.0
2006-01-04 13:08:00,140.258,140.258,140.25,140.252,52800001.0
2006-01-04 13:09:00,140.252,140.261,140.25,140.257,94300002.0
2006-01-04 13:10:00,140.252,140.273,140.252,140.262,90300001.0
2006-01-04 13:11:00,140.262,140.266,140.247,140.249,96000000.0
2006-01-04 13:12:00,140.24,140.252,140.224,140.252,26400000.0
2006-01-04 13:13:00,140.263,140.281,140.26,140.278,87499999.0
2006-01-04 13:14:00,140.276,140.287,140.276,140.287,36900000.0
2006-01-04 13:15:00,140.283,140.285,140.264,140.275,102500000.0
2006-01-04 13:16:00,140.26,140.26,140.237,140.25,104700000.0
2006-01-04 13:17:00,140.245,140.246,140.231,140.239,102399999.0
2006-01-04 13:18:00,140.238,140.25,140.227,140.25,75100000.0
2006-01-04 13:19:00,140.258,140.272,140.258,140.263,33599999.0
2006-01-04 13:20:00,140.261,140.261,140.245,140.245,14900000.0
2006-01-04 13:21:00,140.232,140.265,140.232,140.265,39200000.0
2006-01-04 13:22:00,140.267,140.267,140.26,140.261,88699998.0
2006-01-04 13:23:00,140.248,140.254,140.245,140.245,52700000.0
2006-01-04 13:24:00,140.235,140.235,140.205,140.21,106699999.0
2006-01-04 13:25:00,140.204,140.218,140.202,140.202,58299999.0
2006-01-04 13:26:00,140.204,140.21,140.199,140.21,46900000.0
2006-01-04 13:27:00,140.215,140.222,140.209,140.215,88699998.0
2006-01-04 13:28:00,140.209,140.225,140.209,140.225,157300001.0
2006-01-04 13:29:00,140.217,140.227,140.21,140.227,30900000.0
2006-01-04 13:30:00,140.228,140.228,140.214,140.218,57699999.0
2006-01-04 13:31:00,140.213,140.217,140.209,140.209,139800000.0
2006-01-04 13:32:00,140.192,140.219,140.192,140.212,55899999.0
2006-01-04 13:33:00,140.225,140.225,140.215,140.22,179599999.0
2006-01-04 13:34:00,140.215,140.222,140.202,140.21,74399999.0
2006-01-04 13:35:00,140.198,140.231,140.198,140.226,30100000.0
2006-01-04 13:36:00,140.223,140.223,140.217,140.217,13600000.0
2006-01-04 13:37:00,140.215,140.226,140.213,140.213,83600002.0
2006-01-04 13:38:00,140.218,140.237,140.218,140.237,92999999.0
2006-01-04 13:39:00,140.227,140.227,140.216,140.216,164199998.0
2006-01-04 13:40:00,140.215,140.226,140.202,140.206,96700000.0
2006-01-04 13:41:00,140.212,140.212,140.205,140.205,21600000.0
2006-01-04 13:42:00,140.202,140.205,140.19,140.19,120200003.0
2006-01-04 13:43:00,140.19,140.21,140.189,140.205,41800000.0
2006-01-04 13:44:00,140.203,140.21,140.182,140.182,101200000.0
2006-01-04 13:45:00,140.178,140.198,140.178,140.185,105199999.0
2006-01-04 13:46:00,140.188,140.2,140.184,140.2,53600000.0
2006-01-04 13:47:00,140.192,140.205,140.186,140.205,155600005.0
2006-01-04 13:48:00,140.212,140.22,140.212,140.22,21600000.0
2006-01-04 13:49:00,140.218,140.218,140.21,140.21,31199999.0
2006-01-04 13:50:00,140.209,140.209,140.199,140.207,82900000.0
2006-01-04 13:51:00,140.218,140.224,140.211,140.213,56700000.0
2006-01-04 13:52:00,140.212,140.212,140.196,140.199,76299999.0
2006-01-04 13:53:00,140.213,140.228,140.199,140.199,98399999.0
2006-01-04 13:54:00,140.189,140.192,140.183,140.192,122300000.0
2006-01-04 13:55:00,140.196,140.202,140.195,140.2,55200000.0
2006-01-04 13:56:00,140.2,140.203,140.179,140.179,58299999.0
2006-01-04 13:57:00,140.179,140.194,140.179,140.187,86999999.0
2006-01-04 13:58:00,140.19,140.197,140.18,140.186,116400000.0
2006-01-04 13:59:00,140.191,140.213,140.191,140.213,70399999.0
2006-01-04 14:00:00,140.22,140.236,140.217,140.219,121600000.0
2006-01-04 14:01:00,140.218,140.224,140.21,140.224,69599999.0
2006-01-04 14:02:00,140.213,140.228,140.212,140.223,62200001.0
2006-01-04 14:03:00,140.232,140.242,140.216,140.23,87099999.0
2006-01-04 14:04:00,140.235,140.245,140.231,140.245,98999999.0
2006-01-04 14:05:00,140.237,140.276,140.231,140.276,86799999.0
2006-01-04 14:06:00,140.275,140.275,140.26,140.26,68000000.0
2006-01-04 14:07:00,140.248,140.255,140.247,140.25,87899999.0
2006-01-04 14:08:00,140.248,140.25,140.237,140.248,95700001.0
2006-01-04 14:09:00,140.249,140.259,140.249,140.255,66400000.0
2006-01-04 14:10:00,140.253,140.258,140.237,140.237,100400001.0
2006-01-04 14:11:00,140.244,140.25,140.235,140.25,79899999.0
2006-01-04 14:12:00,140.267,140.27,140.258,140.26,85900000.0
2006-01-04 14:13:00,140.261,140.264,140.243,140.26,169000002.0
2006-01-04 14:14:00,140.259,140.263,140.251,140.261,133999997.0
2006-01-04 14:15:00,140.257,140.266,140.253,140.258,128199999.0
2006-01-04 14:16:00,140.256,140.264,140.256,140.261,91899999.0
2006-01-04 14:17:00,140.264,140.266,140.264,140.266,34800000.0
2006-01-04 14:18:00,140.271,140.283,140.271,140.275,108499997.0
2006-01-04 14:19:00,140.268,140.271,140.261,140.261,17900000.0
2006-01-04 14:20:00,140.256,140.266,140.245,140.258,129800000.0
2006-01-04 14:21:00,140.253,140.275,140.253,140.262,65299999.0
2006-01-04 14:22:00,140.266,140.268,140.255,140.255,91900000.0
2006-01-04 14:23:00,140.265,140.27,140.252,140.263,88800001.0
2006-01-04 14:24:00,140.275,140.279,140.264,140.27,71100001.0
2006-01-04 14:25:00,140.256,140.269,140.255,140.255,103499999.0
2006-01-04 14:26:00,140.261,140.269,140.261,140.269,19200000.0
2006-01-04 14:27:00,140.273,140.276,140.242,140.247,146100000.0
2006-01-04 14:28:00,140.243,140.26,140.237,140.237,49000000.0
2006-01-04 14:29:00,140.219,140.272,140.219,140.254,80100001.0
2006-01-04 14:30:00,140.259,140.261,140.23,140.23,33300001.0
2006-01-04 14:31:00,140.252,140.259,140.237,140.256,51100001.0
2006-01-04 14:32:00,140.257,140.264,140.254,140.259,70100000.0
2006-01-04 14:33:00,140.265,140.269,140.251,140.258,66399999.0
2006-01-04 14:34:00,140.266,140.271,140.259,140.265,55900000.0
2006-01-04 14:35:00,140.272,140.286,140.263,140.263,79600000.0
2006-01-04 14:36:00,140.272,140.333,140.272,140.315,65200000.0
2006-01-04 14:37:00,140.326,140.363,140.326,140.363,113900000.0
2006-01-04 14:38:00,140.355,140.39,140.352,140.357,127099999.0
2006-01-04 14:39:00,140.351,140.351,140.328,140.34,69100000.0
2006-01-04 14:40:00,140.342,140.342,140.261,140.261,51100000.0
2006-01-04 14:41:00,140.252,140.291,140.249,140.286,71100000.0
2006-01-04 14:42:00,140.283,140.293,140.241,140.249,122100001.0
2006-01-04 14:43:00,140.246,140.246,140.204,140.204,162299999.0
2006-01-04 14:44:00,140.215,140.251,140.215,140.251,72800002.0
2006-01-04 14:45:00,140.253,140.259,140.242,140.254,96699999.0
2006-01-04 14:46:00,140.248,140.251,140.235,140.246,106199999.0
2006-01-04 14:47:00,140.241,140.242,140.203,140.203,57100000.0
2006-01-04 14:48:00,140.203,140.215,140.193,140.215,71500000.0
2006-01-04 14:49:00,140.21,140.21,140.191,140.191,139099996.0
2006-01-04 14:50:00,140.203,140.209,140.182,140.192,84400000.0
2006-01-04 14:51:00,140.188,140.202,140.186,140.195,121700000.0
2006-01-04 14:52:00,140.182,140.213,140.182,140.213,51500000.0
2006-01-04 14:53:00,140.216,140.225,140.202,140.207,115099999.0
2006-01-04 14:54:00,140.214,140.214,140.211,140.211,83100001.0
2006-01-04 14:55:00,140.215,140.238,140.215,140.238,106600004.0
2006-01-04 14:56:00,140.245,140.252,140.238,140.241,106200000.0
2006-01-04 14:57:00,140.243,140.245,140.234,140.245,46800000.0
2006-01-04 14:58:00,140.249,140.258,140.24,140.253,52800000.0
2006-01-04 14:59:00,140.265,140.28,140.256,140.266,97799999.0
2006-01-04 15:00:00,140.282,140.298,140.267,140.296,106000001.0
2006-01-04 15:01:00,140.277,140.277,140.237,140.245,84000000.0
2006-01-04 15:02:00,140.23,140.246,140.228,140.246,80000001.0
2006-01-04 15:03:00,140.243,140.253,140.234,140.244,109400002.0
2006-01-04 15:04:00,140.245,140.245,140.216,140.216,57900000.0
2006-01-04 15:05:00,140.213,140.242,140.213,140.222,58600000.0
2006-01-04 15:06:00,140.218,140.244,140.211,140.244,30100000.0
2006-01-04 15:07:00,140.26,140.26,140.225,140.229,78400000.0
2006-01-04 15:08:00,140.247,140.257,140.237,140.237,28700000.0
2006-01-04 15:09:00,140.226,140.242,140.223,140.235,166599997.0
2006-01-04 15:10:00,140.228,140.245,140.218,140.237,175600001.0
2006-01-04 15:11:00,140.233,140.24,140.222,140.222,101600002.0
2006-01-04 15:12:00,140.215,140.229,140.215,140.22,177599998.0
2006-01-04 15:13:00,140.216,140.221,140.211,140.221,192500000.0
2006-01-04 15:14:00,140.224,140.224,140.156,140.16,128599998.0
2006-01-04 15:15:00,140.142,140.201,140.142,140.201,121199999.0
2006-01-04 15:16:00,140.21,140.217,140.202,140.202,136599999.0
2006-01-04 15:17:00,140.205,140.211,140.198,140.207,73600000.0
2006-01-04 15:18:00,140.206,140.216,140.2,140.203,144900003.0
2006-01-04 15:19:00,140.202,140.206,140.189,140.196,76899998.0
2006-01-04 15:20:00,140.202,140.203,140.187,140.203,119699999.0
2006-01-04 15:21:00,140.214,140.253,140.206,140.253,175199997.0
2006-01-04 15:22:00,140.265,140.278,140.265,140.277,74400002.0
2006-01-04 15:23:00,140.27,140.27,140.256,140.257,92799999.0
2006-01-04 15:24:00,140.262,140.273,140.255,140.273,39700000.0
2006-01-04 15:25:00,140.28,140.28,140.262,140.263,65300000.0
2006-01-04 15:26:00,140.272,140.291,140.27,140.277,100000001.0
2006-01-04 15:27:00,140.273,140.293,140.259,140.285,64599999.0
2006-01-04 15:28:00,140.297,140.297,140.263,140.274,56800000.0
2006-01-04 15:29:00,140.275,140.28,140.26,140.26,169000001.0
2006-01-04 15:30:00,140.252,140.263,140.243,140.263,90699998.0
2006-01-04 15:31:00,140.26,140.289,140.26,140.289,69499999.0
2006-01-04 15:32:00,140.295,140.3,140.282,140.282,204000000.0
2006-01-04 15:33:00,140.29,140.294,140.268,140.27,67700000.0
2006-01-04 15:34:00,140.268,140.268,140.257,140.262,82900001.0
2006-01-04 15:35:00,140.268,140.282,140.253,140.276,140900001.0
2006-01-04 15:36:00,140.287,140.287,140.258,140.263,145699997.0
2006-01-04 15:37:00,140.277,140.287,140.266,140.275,94999999.0
2006-01-04 15:38:00,140.278,140.285,140.27,140.27,32100000.0
2006-01-04 15:39:00,140.272,140.287,140.272,140.284,47800000.0
2006-01-04 15:40:00,140.294,140.348,140.294,140.347,43600000.0
2006-01-04 15:41:00,140.348,140.406,140.345,140.397,261900000.0
2006-01-04 15:42:00,140.406,140.406,140.384,140.384,54600000.0
2006-01-04 15:43:00,140.378,140.397,140.373,140.394,137700002.0
2006-01-04 15:44:00,140.387,140.389,140.369,140.373,79299999.0
2006-01-04 15:45:00,140.38,140.38,140.367,140.38,104300002.0
2006-01-04 15:46:00,140.364,140.364,140.359,140.359,46000001.0
2006-01-04 15:47:00,140.363,140.376,140.347,140.37,110700002.0
2006-01-04 15:48:00,140.373,140.381,140.362,140.362,105900000.0
2006-01-04 15:49:00,140.357,140.378,140.354,140.355,108500001.0
2006-01-04 15:50:00,140.358,140.377,140.358,140.371,87799998.0
2006-01-04 15:51:00,140.367,140.375,140.363,140.368,151399999.0
2006-01-04 15:52:00,140.378,140.381,140.357,140.357,34200000.0
2006-01-04 15:53:00,140.37,140.375,140.356,140.358,148700003.0
2006-01-04 15:54:00,140.36,140.38,140.36,140.38,200500001.0
2006-01-04 15:55:00,140.374,140.374,140.353,140.353,59100000.0
2006-01-04 15:56:00,140.347,140.347,140.33,140.33,39300000.0
2006-01-04 15:57:00,140.338,140.349,140.335,140.335,97400001.0
2006-01-04 15:58:00,140.337,140.371,140.337,140.36,118100002.0
2006-01-04 15:59:00,140.352,140.355,140.338,140.34,91200000.0
2006-01-04 16:00:00,140.335,140.335,140.32,140.32,87599999.0
2006-01-04 16:01:00,140.332,140.345,140.321,140.343,102500000.0
2006-01-04 16:02:00,140.358,140.358,140.253,140.253,105200000.0
2006-01-04 16:03:00,140.273,140.29,140.266,140.29,88600001.0
2006-01-04 16:04:00,140.295,140.338,140.291,140.338,71600001.0
2006-01-04 16:05:00,140.348,140.375,140.344,140.36,88900000.0
2006-01-04 16:06:00,140.36,140.372,140.356,140.366,50600000.0
2006-01-04 16:07:00,140.377,140.41,140.377,140.399,59600000.0
2006-01-04 16:08:00,140.398,140.41,140.387,140.41,168300000.0
2006-01-04 16:09:00,140.4,140.42,140.398,140.413,58100000.0
2006-01-04 16:10:00,140.394,140.394,140.364,140.375,122100000.0
2006-01-04 16:11:00,140.358,140.358,140.329,140.343,50000000.0
2006-01-04 16:12:00,140.338,140.35,140.336,140.34,63400000.0
2006-01-04 16:13:00,140.355,140.36,140.333,140.333,63100000.0
2006-01-04 16:14:00,140.332,140.341,140.317,140.32,109200000.0
2006-01-04 16:15:00,140.305,140.305,140.28,140.283,85499998.0
2006-01-04 16:16:00,140.28,140.305,140.28,140.292,56700000.0
2006-01-04 16:17:00,140.303,140.325,140.293,140.31,137999999.0
2006-01-04 16:18:00,140.32,140.325,140.312,140.318,54400001.0
2006-01-04 16:19:00,140.307,140.323,140.304,140.323,99400001.0
2006-01-04 16:20:00,140.327,140.327,140.308,140.309,37600000.0
2006-01-04 16:21:00,140.312,140.315,140.308,140.313,93499999.0
2006-01-04 16:22:00,140.307,140.329,140.307,140.327,155500001.0
2006-01-04 16:23:00,140.343,140.349,140.327,140.346,75599999.0
2006-01-04 16:24:00,140.341,140.349,140.327,140.327,97700001.0
2006-01-04 16:25:00,140.325,140.332,140.316,140.316,98800000.0
2006-01-04 16:26:00,140.322,140.327,140.309,140.309,59100002.0
2006-01-04 16:27:00,140.313,140.361,140.313,140.361,59500001.0
2006-01-04 16:28:00,140.361,140.381,140.361,140.376,208199999.0
2006-01-04 16:29:00,140.382,140.398,140.361,140.381,60600000.0
2006-01-04 16:30:00,140.397,140.403,140.379,140.392,89299998.0
2006-01-04 16:31:00,140.387,140.397,140.372,140.373,46700000.0
2006-01-04 16:32:00,140.369,140.378,140.36,140.36,114300000.0
2006-01-04 16:33:00,140.372,140.401,140.372,140.395,45800001.0
2006-01-04 16:34:00,140.388,140.398,140.381,140.385,114799999.0
2006-01-04 16:35:00,140.395,140.43,140.395,140.42,56700000.0
2006-01-04 16:36:00,140.407,140.44,140.407,140.433,145699999.0
2006-01-04 16:37:00,140.431,140.438,140.427,140.428,103199999.0
2006-01-04 16:38:00,140.437,140.45,140.437,140.448,53500000.0
2006-01-04 16:39:00,140.446,140.451,140.438,140.445,45200000.0
2006-01-04 16:40:00,140.44,140.448,140.439,140.442,80900002.0
2006-01-04 16:41:00,140.444,140.448,140.401,140.406,119300001.0
2006-01-04 16:42:00,140.421,140.434,140.421,140.425,85900000.0
2006-01-04 16:43:00,140.428,140.438,140.416,140.438,71299999.0
2006-01-04 16:44:00,140.432,140.44,140.394,140.395,140300000.0
2006-01-04 16:45:00,140.402,140.412,140.402,140.41,37499999.0
2006-01-04 16:46:00,140.412,140.423,140.402,140.402,76000000.0
2006-01-04 16:47:00,140.398,140.41,140.385,140.398,151899999.0
2006-01-04 16:48:00,140.38,140.388,140.372,140.387,121200000.0
2006-01-04 16:49:00,140.392,140.42,140.386,140.42,71500000.0
2006-01-04 16:50:00,140.438,140.438,140.38,140.38,70900000.0
2006-01-04 16:51:00,140.382,140.405,140.378,140.405,133800003.0
2006-01-04 16:52:00,140.404,140.404,140.374,140.38,110799998.0
2006-01-04 16:53:00,140.394,140.413,140.393,140.413,61099999.0
2006-01-04 16:54:00,140.43,140.452,140.43,140.436,61000000.0
2006-01-04 16:55:00,140.435,140.439,140.412,140.412,63899999.0
2006-01-04 16:56:00,140.4,140.417,140.4,140.41,111000001.0
2006-01-04 16:57:00,140.416,140.432,140.416,140.423,30300000.0
2006-01-04 16:58:00,140.427,140.427,140.406,140.413,117100002.0
2006-01-04 16:59:00,140.423,140.433,140.408,140.433,66100000.0
2006-01-04 17:00:00,140.438,140.477,140.436,140.466,91100000.0
2006-01-04 17:01:00,140.458,140.473,140.457,140.473,90099999.0
2006-01-04 17:02:00,140.475,140.484,140.469,140.472,140899998.0
2006-01-04 17:03:00,140.474,140.489,140.472,140.476,47000000.0
2006-01-04 17:04:00,140.482,140.504,140.474,140.504,174399998.0
2006-01-04 17:05:00,140.488,140.488,140.456,140.456,95199998.0
2006-01-04 17:06:00,140.458,140.472,140.458,140.467,63900000.0
2006-01-04 17:07:00,140.463,140.477,140.459,140.477,62400000.0
2006-01-04 17:08:00,140.479,140.487,140.473,140.485,41500000.0
2006-01-04 17:09:00,140.497,140.511,140.497,140.502,64000000.0
2006-01-04 17:10:00,140.488,140.494,140.48,140.491,81000000.0
2006-01-04 17:11:00,140.501,140.514,140.497,140.509,52000000.0
2006-01-04 17:12:00,140.522,140.528,140.522,140.525,147700000.0
2006-01-04 17:13:00,140.513,140.516,140.492,140.492,100000000.0
2006-01-04 17:14:00,140.49,140.523,140.486,140.523,39400001.0
2006-01-04 17:15:00,140.521,140.525,140.508,140.525,63699999.0
2006-01-04 17:16:00,140.532,140.535,140.52,140.525,17000000.0
2006-01-04 17:17:00,140.534,140.559,140.534,140.559,52800000.0
2006-01-04 17:18:00,140.559,140.559,140.543,140.543,98299998.0
2006-01-04 17:19:00,140.545,140.55,140.538,140.543,66900000.0
2006-01-04 17:20:00,140.522,140.522,140.521,140.521,20699999.0
2006-01-04 17:21:00,140.522,140.53,140.513,140.513,67100000.0
2006-01-04 17:22:00,140.507,140.517,140.498,140.512,43000000.0
2006-01-04 17:23:00,140.509,140.525,140.504,140.525,121199997.0
2006-01-04 17:24:00,140.525,140.525,140.484,140.484,108199999.0
2006-01-04 17:25:00,140.487,140.495,140.483,140.495,68900000.0
2006-01-04 17:26:00,140.507,140.522,140.507,140.508,83400000.0
2006-01-04 17:27:00,140.515,140.536,140.51,140.533,75500000.0
2006-01-04 17:28:00,140.533,140.543,140.526,140.543,89800000.0
2006-01-04 17:29:00,140.527,140.536,140.52,140.536,63200000.0
2006-01-04 17:30:00,140.545,140.549,140.532,140.542,170599999.0
2006-01-04 17:31:00,140.55,140.554,140.539,140.54,78900001.0
2006-01-04 17:32:00,140.525,140.553,140.522,140.55,149199997.0
2006-01-04 17:33:00,140.523,140.539,140.515,140.52,43100000.0
2006-01-04 17:34:00,140.508,140.508,140.49,140.498,103400000.0
2006-01-04 17:35:00,140.512,140.52,140.495,140.503,89500001.0
2006-01-04 17:36:00,140.508,140.518,140.503,140.505,178599998.0
2006-01-04 17:37:00,140.519,140.522,140.495,140.495,87100000.0
2006-01-04 17:38:00,140.492,140.511,140.492,140.495,46200000.0
2006-01-04 17:39:00,140.486,140.502,140.48,140.48,44000000.0
2006-01-04 17:40:00,140.47,140.47,140.451,140.457,166500001.0
2006-01-04 17:41:00,140.451,140.462,140.444,140.462,76600001.0
2006-01-04 17:42:00,140.471,140.483,140.462,140.481,80900000.0
2006-01-04 17:43:00,140.474,140.474,140.452,140.452,72500000.0
2006-01-04 17:44:00,140.453,140.468,140.446,140.468,67100000.0
2006-01-04 17:45:00,140.468,140.468,140.447,140.458,92700001.0
2006-01-04 17:46:00,140.453,140.453,140.438,140.451,117700003.0
2006-01-04 17:47:00,140.45,140.456,140.443,140.456,76800001.0
2006-01-04 17:48:00,140.452,140.46,140.447,140.449,125500004.0
2006-01-04 17:49:00,140.433,140.487,140.433,140.481,142800002.0
2006-01-04 17:50:00,140.489,140.5,140.467,140.467,47200000.0
2006-01-04 17:51:00,140.46,140.472,140.452,140.472,83300000.0
2006-01-04 17:52:00,140.467,140.467,140.453,140.465,108699998.0
2006-01-04 17:53:00,140.47,140.495,140.47,140.49,61700000.0
2006-01-04 17:54:00,140.493,140.516,140.493,140.515,153000001.0
2006-01-04 17:55:00,140.502,140.512,140.497,140.506,130900003.0
2006-01-04 17:56:00,140.514,140.519,140.497,140.502,90899999.0
2006-01-04 17:57:00,140.495,140.501,140.49,140.49,58100000.0
2006-01-04 17:58:00,140.486,140.487,140.479,140.487,34300000.0
2006-01-04 17:59:00,140.516,140.597,140.516,140.59,130200000.0
2006-01-04 18:00:00,140.592,140.6,140.575,140.579,119499999.0
2006-01-04 18:01:00,140.58,140.622,140.575,140.608,1356499999.0
2006-01-04 18:02:00,140.61,140.61,140.574,140.583,2049800000.0
2006-01-04 18:03:00,140.59,140.59,140.55,140.55,1305599999.0
2006-01-04 18:04:00,140.525,140.56,140.525,140.55,1305599999.0
2006-01-04 18:05:00,140.549,140.557,140.528,140.545,1687700000.0
2006-01-04 18:06:00,140.543,140.55,140.529,140.536,1112100000.0
2006-01-04 18:07:00,140.531,140.541,140.519,140.533,1881199992.0
2006-01-04 18:08:00,140.537,140.553,140.527,140.551,1695199997.0
2006-01-04 18:09:00,140.55,140.55,140.517,140.522,1456000001.0
2006-01-04 18:10:00,140.528,140.542,140.524,140.524,1148000003.0
2006-01-04 18:11:00,140.529,140.562,140.529,140.551,671500000.0
2006-01-04 18:12:00,140.55,140.563,140.547,140.557,814300000.0
2006-01-04 18:13:00,140.566,140.581,140.542,140.581,1390399996.0
2006-01-04 18:14:00,140.583,140.607,140.568,140.578,1285299995.0
2006-01-04 18:15:00,140.573,140.577,140.543,140.57,1735699998.0
2006-01-04 18:16:00,140.567,140.567,140.519,140.528,1366499993.0
2006-01-04 18:17:00,140.535,140.561,140.531,140.561,641600005.0
2006-01-04 18:18:00,140.569,140.569,140.536,140.549,661699999.0
2006-01-04 18:19:00,140.536,140.554,140.532,140.545,604299991.0
2006-01-04 18:20:00,140.538,140.546,140.502,140.502,1453199988.0
2006-01-04 18:21:00,140.499,140.516,140.495,140.502,1140500001.0
2006-01-04 18:22:00,140.501,140.52,140.497,140.52,1075999994.0
2006-01-04 18:23:00,140.513,140.513,140.486,140.498,1365499995.0
2006-01-04 18:24:00,140.493,140.512,140.489,140.49,1117100001.0
2006-01-04 18:25:00,140.49,140.493,140.477,140.479,1475000000.0
2006-01-04 18:26:00,140.477,140.477,140.453,140.457,1077899991.0
2006-01-04 18:27:00,140.448,140.457,140.428,140.443,624800004.0
2006-01-04 18:28:00,140.455,140.463,140.436,140.46,894600008.0
2006-01-04 18:29:00,140.458,140.464,140.447,140.45,743999999.0
2006-01-04 18:30:00,140.448,140.455,140.414,140.44,577500004.0
2006-01-04 18:31:00,140.443,140.459,140.439,140.455,945199999.0
2006-01-04 18:32:00,140.455,140.485,140.455,140.472,1303199997.0
2006-01-04 18:33:00,140.469,140.488,140.454,140.459,1454699997.0
2006-01-04 18:34:00,140.452,140.452,140.428,140.443,1271400002.0
2006-01-04 18:35:00,140.45,140.465,140.446,140.446,1163200001.0
2006-01-04 18:36:00,140.445,140.46,140.444,140.455,606299998.0
2006-01-04 18:37:00,140.458,140.481,140.448,140.479,528199998.0
2006-01-04 18:38:00,140.488,140.5,140.488,140.495,317700000.0
2006-01-04 18:39:00,140.492,140.496,140.483,140.49,501100004.0
2006-01-04 18:40:00,140.486,140.504,140.476,140.502,877199998.0
2006-01-04 18:41:00,140.512,140.522,140.496,140.522,239200003.0
2006-01-04 18:42:00,140.529,140.564,140.513,140.564,578600006.0
2006-01-04 18:43:00,140.575,140.594,140.572,140.579,269100003.0
2006-01-04 18:44:00,140.577,140.586,140.561,140.586,366700000.0
2006-01-04 18:45:00,140.583,140.609,140.583,140.599,204199999.0
2006-01-04 18:46:00,140.596,140.596,140.575,140.587,682700002.0
2006-01-04 18:47:00,140.563,140.568,140.54,140.543,147700002.0
2006-01-04 18:48:00,140.533,140.546,140.5,140.5,630099998.0
2006-01-04 18:49:00,140.495,140.52,140.495,140.495,515700003.0
2006-01-04 18:50:00,140.491,140.515,140.488,140.515,697400001.0
2006-01-04 18:51:00,140.519,140.537,140.51,140.535,424199999.0
2006-01-04 18:52:00,140.546,140.551,140.525,140.541,781600002.0
2006-01-04 18:53:00,140.549,140.571,140.544,140.55,985600003.0
2006-01-04 18:54:00,140.548,140.571,140.541,140.557,902099994.0
2006-01-04 18:55:00,140.56,140.587,140.56,140.583,975599999.0
2006-01-04 18:56:00,140.587,140.602,140.585,140.592,480799996.0
2006-01-04 18:57:00,140.596,140.596,140.576,140.586,619399998.0
2006-01-04 18:58:00,140.591,140.591,140.563,140.572,543700001.0
2006-01-04 18:59:00,140.578,140.62,140.578,140.612,757899999.0
2006-01-04 19:00:00,140.603,140.608,140.591,140.608,240400001.0
2006-01-04 19:01:00,140.612,140.623,140.593,140.593,197200000.0
2006-01-04 19:02:00,140.588,140.608,140.569,140.57,356300002.0
2006-01-04 19:03:00,140.562,140.576,140.552,140.552,732400004.0
2006-01-04 19:04:00,140.55,140.56,140.536,140.536,468400000.0
2006-01-04 19:05:00,140.538,140.545,140.522,140.522,672299996.0
2006-01-04 19:06:00,140.523,140.549,140.516,140.517,810099999.0
2006-01-04 19:07:00,140.506,140.506,140.48,140.49,779600002.0
2006-01-04 19:08:00,140.497,140.501,140.451,140.468,791499996.0
2006-01-04 19:09:00,140.468,140.494,140.468,140.479,713000003.0
2006-01-04 19:10:00,140.485,140.488,140.461,140.463,127500000.0
2006-01-04 19:11:00,140.463,140.479,140.462,140.473,305799999.0
2006-01-04 19:12:00,140.477,140.489,140.455,140.468,362400001.0
2006-01-04 19:13:00,140.468,140.483,140.468,140.477,76700001.0
2006-01-04 19:14:00,140.473,140.489,140.473,140.487,280800000.0
2006-01-04 19:15:00,140.48,140.487,140.46,140.477,943899999.0
2006-01-04 19:16:00,140.475,140.483,140.471,140.477,369900003.0
2006-01-04 19:17:00,140.471,140.486,140.471,140.485,215000000.0
2006-01-04 19:18:00,140.488,140.506,140.473,140.489,257899998.0
2006-01-04 19:19:00,140.484,140.484,140.447,140.447,584599997.0
2006-01-04 19:20:00,140.449,140.468,140.447,140.458,230299998.0
2006-01-04 19:21:00,140.47,140.498,140.47,140.49,546699996.0
2006-01-04 19:22:00,140.497,140.504,140.484,140.498,54300000.0
2006-01-04 19:23:00,140.525,140.594,140.491,140.53,1151100007.0
2006-01-04 19:24:00,140.536,140.575,140.53,140.573,569400000.0
2006-01-04 19:25:00,140.579,140.582,140.559,140.57,553899997.0
2006-01-04 19:26:00,140.57,140.597,140.568,140.576,1147899999.0
2006-01-04 19:27:00,140.573,140.58,140.562,140.575,602399997.0
2006-01-04 19:28:00,140.577,140.579,140.558,140.569,638600001.0
2006-01-04 19:29:00,140.567,140.59,140.565,140.569,433699994.0
2006-01-04 19:30:00,140.571,140.581,140.531,140.575,952499998.0
2006-01-04 19:31:00,140.575,140.576,140.555,140.557,711200002.0
2006-01-04 19:32:00,140.544,140.577,140.544,140.577,663299994.0
2006-01-04 19:33:00,140.576,140.581,140.542,140.559,513499993.0
2006-01-04 19:34:00,140.554,140.554,140.523,140.53,964599992.0
2006-01-04 19:35:00,140.523,140.523,140.5,140.518,641500000.0
2006-01-04 19:36:00,140.53,140.559,140.517,140.555,482499997.0
2006-01-04 19:37:00,140.552,140.573,140.552,140.571,113999999.0
2006-01-04 19:38:00,140.572,140.581,140.556,140.575,478800001.0
2006-01-04 19:39:00,140.584,140.585,140.564,140.567,744800001.0
2006-01-04 19:40:00,140.572,140.58,140.563,140.58,636300000.0
2006-01-04 19:41:00,140.561,140.573,140.529,140.545,984700007.0
2006-01-04 19:42:00,140.554,140.572,140.551,140.551,351700000.0
2006-01-04 19:43:00,140.548,140.571,140.548,140.562,116100001.0
2006-01-04 19:44:00,140.569,140.594,140.569,140.587,560999997.0
2006-01-04 19:45:00,140.581,140.581,140.552,140.559,124100002.0
2006-01-04 19:46:00,140.56,140.563,140.537,140.563,352300000.0
2006-01-04 19:47:00,140.57,140.591,140.559,140.591,126100000.0
2006-01-04 19:48:00,140.589,140.624,140.589,140.602,825200002.0
2006-01-04 19:49:00,140.611,140.681,140.611,140.675,308700003.0
2006-01-04 19:50:00,140.675,140.678,140.655,140.655,332300005.0
2006-01-04 19:51:00,140.647,140.672,140.647,140.667,396900002.0
2006-01-04 19:52:00,140.665,140.665,140.635,140.635,506200003.0
2006-01-04 19:53:00,140.643,140.661,140.641,140.642,441799998.0
2006-01-04 19:54:00,140.646,140.647,140.63,140.635,389699996.0
2006-01-04 19:55:00,140.642,140.642,140.612,140.612,321700002.0
2006-01-04 19:56:00,140.614,140.621,140.607,140.614,466800003.0
2006-01-04 19:57:00,140.605,140.626,140.605,140.615,839999991.0
2006-01-04 19:58:00,140.619,140.623,140.608,140.617,504600004.0
2006-01-04 19:59:00,140.614,140.63,140.613,140.624,687499999.0
2006-01-04 20:00:00,140.643,140.67,140.643,140.66,222999999.0
2006-01-04 20:01:00,140.664,140.705,140.664,140.705,348599995.0
2006-01-04 20:02:00,140.697,140.713,140.686,140.709,388999999.0
2006-01-04 20:03:00,140.715,140.736,140.71,140.72,282499997.0
2006-01-04 20:04:00,140.723,140.736,140.712,140.72,364700000.0
2006-01-04 20:05:00,140.715,140.724,140.687,140.687,564000002.0
2006-01-04 20:06:00,140.681,140.694,140.647,140.647,643999998.0
2006-01-04 20:07:00,140.641,140.66,140.641,140.66,322600005.0
2006-01-04 20:08:00,140.66,140.675,140.655,140.655,431299999.0
2006-01-04 20:09:00,140.653,140.664,140.647,140.656,501500000.0
2006-01-04 20:10:00,140.653,140.667,140.653,140.659,247899999.0
2006-01-04 20:11:00,140.668,140.682,140.664,140.682,702099999.0
2006-01-04 20:12:00,140.677,140.69,140.674,140.681,783800004.0
2006-01-04 20:13:00,140.678,140.684,140.645,140.661,291700000.0
2006-01-04 20:14:00,140.654,140.678,140.654,140.655,492900000.0
2006-01-04 20:15:00,140.655,140.656,140.634,140.635,650400001.0
2006-01-04 20:16:00,140.638,140.67,140.638,140.661,508800000.0
2006-01-04 20:17:00,140.667,140.685,140.667,140.676,189299998.0
2006-01-04 20:18:00,140.68,140.696,140.673,140.696,181699997.0
2006-01-04 20:19:00,140.693,140.693,140.66,140.66,544699997.0
2006-01-04 20:20:00,140.66,140.681,140.658,140.68,229699998.0
2006-01-04 20:21:00,140.678,140.682,140.668,140.67,563800002.0
2006-01-04 20:22:00,140.67,140.688,140.664,140.668,518099999.0
2006-01-04 20:23:00,140.668,140.673,140.651,140.651,478600007.0
2006-01-04 20:24:00,140.645,140.645,140.62,140.632,202999998.0
2006-01-04 20:25:00,140.63,140.64,140.625,140.63,447499998.0
2006-01-04 20:26:00,140.632,140.652,140.619,140.64,472799997.0
2006-01-04 20:27:00,140.645,140.706,140.643,140.701,723399998.0
2006-01-04 20:28:00,140.7,140.732,140.687,140.71,1072800003.0
2006-01-04 20:29:00,140.71,140.727,140.708,140.712,1077000000.0
2006-01-04 20:30:00,140.695,140.695,140.672,140.673,1963699995.0
2006-01-04 20:31:00,140.672,140.688,140.67,140.673,1621500001.0
2006-01-04 20:32:00,140.668,140.679,140.649,140.652,1014300000.0
2006-01-04 20:33:00,140.66,140.691,140.651,140.691,484500002.0
2006-01-04 20:34:00,140.686,140.69,140.642,140.645,356000002.0
2006-01-04 20:35:00,140.633,140.646,140.632,140.646,325500002.0
2006-01-04 20:36:00,140.65,140.659,140.641,140.643,501300000.0
2006-01-04 20:37:00,140.64,140.647,140.629,140.647,561699991.0
2006-01-04 20:38:00,140.655,140.659,140.638,140.65,786099997.0
2006-01-04 20:39:00,140.656,140.693,140.655,140.655,923300002.0
2006-01-04 20:40:00,140.641,140.647,140.632,140.64,901399996.0
2006-01-04 20:41:00,140.637,140.652,140.637,140.642,395499999.0
2006-01-04 20:42:00,140.642,140.65,140.636,140.648,246900001.0
2006-01-04 20:43:00,140.648,140.651,140.633,140.638,422600002.0
2006-01-04 20:44:00,140.643,140.669,140.643,140.653,664399997.0
2006-01-04 20:45:00,140.661,140.683,140.661,140.672,616700005.0
2006-01-04 20:46:00,140.68,140.685,140.67,140.68,807200004.0
2006-01-04 20:47:00,140.675,140.685,140.673,140.675,988300002.0
2006-01-04 20:48:00,140.675,140.689,140.667,140.667,532300002.0
2006-01-04 20:49:00,140.671,140.68,140.67,140.677,392299995.0
2006-01-04 20:50:00,140.676,140.698,140.675,140.677,1090900002.0
2006-01-04 20:51:00,140.675,140.688,140.674,140.688,577699995.0
2006-01-04 20:52:00,140.687,140.701,140.672,140.682,168100000.0
2006-01-04 20:53:00,140.68,140.686,140.66,140.66,775999994.0
2006-01-04 20:54:00,140.653,140.661,140.648,140.65,186599997.0
2006-01-04 20:55:00,140.643,140.664,140.631,140.634,888999993.0
2006-01-04 20:56:00,140.629,140.662,140.628,140.628,886000003.0
2006-01-04 20:57:00,140.624,140.638,140.618,140.622,677099998.0
2006-01-04 20:58:00,140.628,140.639,140.611,140.631,1118699996.0
2006-01-04 20:59:00,140.633,140.65,140.63,140.647,857500003.0
2006-01-04 21:00:00,140.651,140.651,140.621,140.63,1084899995.0
2006-01-04 21:01:00,140.63,140.643,140.622,140.629,828999998.0
2006-01-04 21:02:00,140.628,140.681,140.628,140.632,610299996.0
2006-01-04 21:03:00,140.636,140.667,140.636,140.652,803600003.0
2006-01-04 21:04:00,140.657,140.661,140.635,140.657,543500000.0
2006-01-04 21:05:00,140.658,140.668,140.648,140.666,532899996.0
2006-01-04 21:06:00,140.663,140.683,140.66,140.66,754499994.0
2006-01-04 21:07:00,140.66,140.675,140.645,140.645,477499995.0
2006-01-04 21:08:00,140.655,140.668,140.655,140.656,503900000.0
2006-01-04 21:09:00,140.667,140.676,140.663,140.663,285000003.0
2006-01-04 21:10:00,140.661,140.672,140.661,140.661,309600000.0
2006-01-04 21:11:00,140.655,140.66,140.65,140.66,331000000.0
2006-01-04 21:12:00,140.664,140.68,140.664,140.671,462700003.0
2006-01-04 21:13:00,140.67,140.676,140.642,140.642,523800003.0
2006-01-04 21:14:00,140.619,140.629,140.596,140.596,785800000.0
2006-01-04 21:15:00,140.595,140.636,140.595,140.598,765499991.0
2006-01-04 21:16:00,140.598,140.625,140.598,140.625,466099998.0
2006-01-04 21:17:00,140.618,140.618,140.595,140.606,865200001.0
2006-01-04 21:18:00,140.607,140.607,140.589,140.591,347699995.0
2006-01-04 21:19:00,140.585,140.598,140.585,140.585,562400001.0
2006-01-04 21:20:00,140.588,140.591,140.574,140.584,1330599995.0
2006-01-04 21:21:00,140.586,140.596,140.578,140.578,559699996.0
2006-01-04 21:22:00,140.573,140.588,140.556,140.564,944199993.0
2006-01-04 21:23:00,140.562,140.574,140.561,140.569,564600000.0
2006-01-04 21:24:00,140.567,140.59,140.566,140.577,590000002.0
2006-01-04 21:25:00,140.577,140.581,140.555,140.563,837599992.0
2006-01-04 21:26:00,140.565,140.565,140.55,140.555,410399998.0
2006-01-04 21:27:00,140.56,140.56,140.55,140.56,183999998.0
2006-01-04 21:28:00,140.557,140.571,140.557,140.562,94699999.0
2006-01-04 21:29:00,140.565,140.583,140.565,140.572,233199998.0
2006-01-04 21:30:00,140.572,140.586,140.571,140.577,318499998.0
2006-01-04 21:31:00,140.58,140.601,140.58,140.591,145999999.0
2006-01-04 21:32:00,140.595,140.612,140.592,140.592,713300007.0
2006-01-04 21:33:00,140.59,140.595,140.584,140.584,151700003.0
2006-01-04 21:34:00,140.58,140.594,140.58,140.589,221599996.0
2006-01-04 21:35:00,140.587,140.589,140.58,140.58,319100000.0
2006-01-04 21:36:00,140.58,140.583,140.575,140.575,279800001.0
2006-01-04 21:37:00,140.578,140.581,140.57,140.57,174300004.0
2006-01-04 21:38:00,140.574,140.586,140.573,140.582,193999998.0
2006-01-04 21:39:00,140.582,140.588,140.577,140.583,166899999.0
2006-01-04 21:40:00,140.585,140.62,140.585,140.62,297199998.0
2006-01-04 21:41:00,140.617,140.617,140.581,140.6,70899999.0
2006-01-04 21:42:00,140.6,140.6,140.555,140.565,284500000.0
2006-01-04 21:43:00,140.563,140.579,140.563,140.57,433499998.0
2006-01-04 21:44:00,140.57,140.589,140.569,140.577,680000005.0
2006-01-04 21:45:00,140.586,140.606,140.586,140.591,191000002.0
2006-01-04 21:46:00,140.594,140.611,140.59,140.59,551999998.0
2006-01-04 21:47:00,140.59,140.602,140.588,140.602,456499999.0
2006-01-04 21:48:00,140.599,140.602,140.596,140.598,132200001.0
2006-01-04 21:49:00,140.588,140.613,140.588,140.6,81000000.0
2006-01-04 21:50:00,140.6,140.614,140.595,140.6,50000000.0
2006-01-04 21:51:00,140.589,140.589,140.572,140.585,128100000.0
2006-01-04 21:52:00,140.575,140.585,140.575,140.577,50800000.0
2006-01-04 21:53:00,140.565,140.565,140.546,140.546,94399999.0
2006-01-04 21:54:00,140.545,140.551,140.535,140.548,131900001.0
2006-01-04 21:55:00,140.56,140.56,140.549,140.559,91100001.0
2006-01-04 21:56:00,140.561,140.563,140.545,140.563,73199999.0
2006-01-04 21:57:00,140.56,140.56,140.549,140.556,76100001.0
2006-01-04 21:58:00,140.564,140.573,140.554,140.573,125000000.0
2006-01-04 21:59:00,140.595,140.634,140.59,140.623,116299999.0
2006-01-04 22:00:00,140.625,140.635,140.588,140.601,187200001.0
2006-01-04 22:01:00,140.604,140.616,140.599,140.605,429499993.0
2006-01-04 22:02:00,140.608,140.62,140.601,140.615,539699999.0
2006-01-04 22:03:00,140.617,140.63,140.615,140.62,146199999.0
2006-01-04 22:04:00,140.623,140.624,140.613,140.617,249799999.0
2006-01-04 22:05:00,140.616,140.622,140.611,140.613,140700003.0
2006-01-04 22:06:00,140.615,140.624,140.615,140.62,113399999.0
2006-01-04 22:07:00,140.623,140.623,140.608,140.62,95600000.0
2006-01-04 22:08:00,140.623,140.625,140.615,140.625,225799998.0
2006-01-04 22:09:00,140.618,140.625,140.615,140.625,118900003.0
2006-01-04 22:10:00,140.628,140.629,140.621,140.629,123300000.0
2006-01-04 22:11:00,140.626,140.649,140.625,140.625,110500001.0
2006-01-04 22:12:00,140.618,140.625,140.618,140.62,221300002.0
2006-01-04 22:13:00,140.617,140.63,140.603,140.63,77200000.0
2006-01-04 22:14:00,140.629,140.629,140.61,140.61,99600000.0
2006-01-04 22:15:00,140.613,140.645,140.613,140.625,152000000.0
2006-01-04 22:16:00,140.629,140.64,140.623,140.64,175900003.0
2006-01-04 22:17:00,140.648,140.655,140.648,140.651,55700000.0
2006-01-04 22:18:00,140.651,140.657,140.65,140.65,122000000.0
2006-01-04 22:19:00,140.652,140.659,140.65,140.65,166200001.0
2006-01-04 22:20:00,140.651,140.655,140.615,140.615,137700001.0
2006-01-04 22:21:00,140.618,140.62,140.6,140.6,57899998.0
2006-01-04 22:22:00,140.597,140.615,140.594,140.594,211899998.0
2006-01-04 22:23:00,140.595,140.624,140.595,140.617,172900001.0
2006-01-04 22:24:00,140.617,140.625,140.615,140.619,99499998.0
2006-01-04 22:25:00,140.621,140.634,140.616,140.624,137799999.0
2006-01-04 22:26:00,140.622,140.622,140.599,140.611,85600000.0
2006-01-04 22:27:00,140.612,140.622,140.603,140.611,699099998.0
2006-01-04 22:28:00,140.613,140.613,140.591,140.605,214299996.0
2006-01-04 22:29:00,140.615,140.625,140.609,140.621,55899999.0
2006-01-04 22:30:00,140.625,140.655,140.625,140.655,52800000.0
2006-01-04 22:31:00,140.651,140.651,140.623,140.623,125000000.0
2006-01-04 22:32:00,140.625,140.642,140.624,140.642,179799998.0
2006-01-04 22:33:00,140.655,140.67,140.655,140.667,198600000.0
2006-01-04 22:34:00,140.671,140.675,140.661,140.663,235699999.0
2006-01-04 22:35:00,140.657,140.669,140.657,140.66,140900002.0
2006-01-04 22:36:00,140.657,140.659,140.632,140.644,417900001.0
2006-01-04 22:37:00,140.645,140.673,140.64,140.669,229600002.0
2006-01-04 22:38:00,140.679,140.695,140.678,140.685,129100000.0
2006-01-04 22:39:00,140.685,140.693,140.675,140.675,234500000.0
2006-01-04 22:40:00,140.679,140.701,140.679,140.7,352500002.0
2006-01-04 22:41:00,140.695,140.695,140.652,140.655,142199999.0
2006-01-04 22:42:00,140.648,140.648,140.635,140.635,278400004.0
2006-01-04 22:43:00,140.639,140.642,140.631,140.638,85900002.0
2006-01-04 22:44:00,140.643,140.656,140.628,140.628,388899999.0
2006-01-04 22:45:00,140.621,140.632,140.611,140.623,324599999.0
2006-01-04 22:46:00,140.625,140.63,140.623,140.63,75700000.0
2006-01-04 22:47:00,140.63,140.63,140.625,140.627,77000000.0
2006-01-04 22:48:00,140.626,140.644,140.626,140.635,264500000.0
2006-01-04 22:49:00,140.641,140.671,140.638,140.665,335400004.0
2006-01-04 22:50:00,140.662,140.662,140.623,140.633,140999998.0
2006-01-04 22:51:00,140.635,140.637,140.628,140.628,187799998.0
2006-01-04 22:52:00,140.625,140.635,140.624,140.625,198000005.0
2006-01-04 22:53:00,140.613,140.62,140.606,140.607,233200003.0
2006-01-04 22:54:00,140.605,140.61,140.602,140.61,147099997.0
2006-01-04 22:55:00,140.606,140.621,140.605,140.605,161100002.0
2006-01-04 22:56:00,140.61,140.616,140.598,140.616,138399999.0
2006-01-04 22:57:00,140.612,140.612,140.599,140.599,92600000.0
2006-01-04 22:58:00,140.602,140.609,140.601,140.605,88500002.0
2006-01-04 22:59:00,140.615,140.629,140.604,140.615,154400001.0
2006-01-04 23:00:00,140.634,140.643,140.627,140.643,117000000.0
2006-01-04 23:01:00,140.638,140.641,140.627,140.633,83600000.0
2006-01-04 23:02:00,140.623,140.643,140.623,140.633,93500000.0
2006-01-04 23:03:00,140.635,140.642,140.633,140.633,24800000.0
2006-01-04 23:04:00,140.646,140.651,140.646,140.647,86000000.0
2006-01-04 23:05:00,140.648,140.655,140.648,140.65,137000000.0
2006-01-04 23:06:00,140.647,140.647,140.643,140.643,55200000.0
2006-01-04 23:07:00,140.649,140.654,140.638,140.648,92600001.0
2006-01-04 23:08:00,140.635,140.64,140.633,140.635,79899998.0
2006-01-04 23:09:00,140.64,140.645,140.635,140.64,50600000.0
2006-01-04 23:10:00,140.638,140.647,140.638,140.645,77599999.0
2006-01-04 23:11:00,140.638,140.638,140.638,140.638,4800000.0
2006-01-04 23:12:00,140.645,140.645,140.635,140.642,112500000.0
2006-01-04 23:13:00,140.642,140.642,140.641,140.641,28300000.0
2006-01-04 23:14:00,140.655,140.655,140.65,140.65,45900000.0
2006-01-04 23:15:00,140.648,140.65,140.641,140.642,31200000.0
2006-01-04 23:16:00,140.637,140.639,140.624,140.638,48200000.0
2006-01-04 23:17:00,140.64,140.645,140.64,140.645,55200000.0
2006-01-04 23:18:00,140.644,140.651,140.644,140.651,7000000.0
2006-01-04 23:19:00,140.648,140.648,140.64,140.642,64000000.0
2006-01-04 23:20:00,140.648,140.651,140.645,140.645,59600001.0
2006-01-04 23:21:00,140.65,140.655,140.643,140.647,26300000.0
2006-01-04 23:22:00,140.652,140.658,140.647,140.658,111599999.0
2006-01-04 23:23:00,140.675,140.716,140.675,140.71,27100000.0
2006-01-04 23:24:00,140.704,140.72,140.704,140.716,42599999.0
2006-01-04 23:25:00,140.704,140.704,140.677,140.677,23200000.0
2006-01-04 23:26:00,140.661,140.661,140.624,140.651,99700000.0
2006-01-04 23:27:00,140.67,140.686,140.67,140.67,121200001.0
2006-01-04 23:28:00,140.67,140.675,140.665,140.665,79899998.0
2006-01-04 23:29:00,140.668,140.682,140.668,140.682,101099998.0
2006-01-04 23:30:00,140.69,140.694,140.682,140.682,78300002.0
2006-01-04 23:31:00,140.685,140.708,140.685,140.708,125500004.0
2006-01-04 23:32:00,140.7,140.716,140.7,140.711,109700000.0
2006-01-04 23:33:00,140.711,140.743,140.711,140.743,47000001.0
2006-01-04 23:34:00,140.744,140.756,140.737,140.737,111700003.0
2006-01-04 23:35:00,140.737,140.743,140.731,140.743,79700001.0
2006-01-04 23:36:00,140.728,140.728,140.71,140.715,36999999.0
2006-01-04 23:37:00,140.72,140.725,140.715,140.725,52800000.0
2006-01-04 23:38:00,140.719,140.733,140.7,140.731,110500000.0
2006-01-04 23:39:00,140.747,140.759,140.73,140.742,58200001.0
2006-01-04 23:40:00,140.742,140.744,140.734,140.74,128900000.0
2006-01-04 23:41:00,140.732,140.749,140.732,140.74,65499999.0
2006-01-04 23:42:00,140.749,140.749,140.746,140.746,35199999.0
2006-01-04 23:43:00,140.754,140.759,140.745,140.748,95199999.0
2006-01-04 23:44:00,140.743,140.756,140.743,140.754,89600000.0
2006-01-04 23:45:00,140.752,140.758,140.749,140.758,132499999.0
2006-01-04 23:46:00,140.758,140.758,140.74,140.747,85599999.0
2006-01-04 23:47:00,140.75,140.754,140.743,140.745,145399999.0
2006-01-04 23:48:00,140.747,140.755,140.742,140.744,80900000.0
2006-01-04 23:49:00,140.742,140.744,140.717,140.729,143700001.0
2006-01-04 23:50:00,140.724,140.735,140.718,140.723,97099998.0
2006-01-04 23:51:00,140.707,140.707,140.683,140.683,116200001.0
2006-01-04 23:52:00,140.686,140.702,140.684,140.694,127100001.0
2006-01-04 23:53:00,140.695,140.719,140.693,140.71,115699999.0
2006-01-04 23:54:00,140.714,140.714,140.686,140.692,58400000.0
2006-01-04 23:55:00,140.687,140.696,140.686,140.691,107100000.0
2006-01-04 23:56:00,140.69,140.709,140.69,140.705,143399999.0
2006-01-04 23:57:00,140.706,140.717,140.706,140.716,37500000.0
2006-01-04 23:58:00,140.702,140.702,140.698,140.698,13600000.0
2006-01-04 23:59:00,140.69,140.695,140.687,140.695,85800000.0
2006-01-05 00:00:00,140.682,140.695,140.682,140.69,99900001.0
2006-01-05 00:01:00,140.645,140.653,140.605,140.629,127600003.0
2006-01-05 00:02:00,140.577,140.632,140.575,140.617,212699999.0
2006-01-05 00:03:00,140.628,140.675,140.616,140.634,83900001.0
2006-01-05 00:04:00,140.622,140.649,140.6,140.644,131499997.0
2006-01-05 00:05:00,140.635,140.662,140.63,140.651,99799998.0
2006-01-05 00:06:00,140.643,140.681,140.643,140.681,57600000.0
2006-01-05 00:07:00,140.682,140.682,140.648,140.66,139699998.0
2006-01-05 00:08:00,140.638,140.661,140.633,140.642,69499999.0
2006-01-05 00:09:00,140.665,140.673,140.626,140.645,84600000.0
2006-01-05 00:10:00,140.63,140.666,140.62,140.659,97299998.0
2006-01-05 00:11:00,140.66,140.665,140.631,140.655,92000000.0
2006-01-05 00:12:00,140.635,140.662,140.608,140.662,103600000.0
2006-01-05 00:13:00,140.649,140.649,140.613,140.633,71700001.0
2006-01-05 00:14:00,140.623,140.657,140.61,140.641,121399998.0
2006-01-05 00:15:00,140.617,140.631,140.587,140.604,115100000.0
2006-01-05 00:16:00,140.558,140.618,140.552,140.59,125800000.0
2006-01-05 00:17:00,140.608,140.614,140.597,140.611,57500000.0
2006-01-05 00:18:00,140.557,140.638,140.557,140.625,89599999.0
2006-01-05 00:19:00,140.633,140.638,140.604,140.627,77800000.0
2006-01-05 00:20:00,140.603,140.64,140.595,140.625,194900001.0
2006-01-05 00:21:00,140.617,140.647,140.61,140.643,74799999.0
2006-01-05 00:22:00,140.615,140.623,140.578,140.605,29100000.0
2006-01-05 00:23:00,140.638,140.638,140.572,140.598,70699999.0
2006-01-05 00:24:00,140.587,140.619,140.578,140.619,39999999.0
2006-01-05 00:25:00,140.593,140.633,140.573,140.621,95899999.0
2006-01-05 00:26:00,140.678,140.678,140.652,140.652,46300001.0
2006-01-05 00:27:00,140.643,140.658,140.643,140.656,113699999.0
2006-01-05 00:28:00,140.662,140.683,140.662,140.663,103100000.0
2006-01-05 00:29:00,140.69,140.697,140.688,140.692,55200000.0
2006-01-05 00:30:00,140.69,140.691,140.664,140.664,88300000.0
2006-01-05 00:31:00,140.653,140.673,140.653,140.659,88600001.0
2006-01-05 00:32:00,140.655,140.661,140.651,140.655,60700000.0
2006-01-05 00:33:00,140.656,140.656,140.633,140.633,59900000.0
2006-01-05 00:34:00,140.635,140.664,140.635,140.64,73300000.0
2006-01-05 00:35:00,140.642,140.662,140.642,140.658,145200001.0
2006-01-05 00:36:00,140.652,140.656,140.632,140.645,92900000.0
2006-01-05 00:37:00,140.633,140.635,140.626,140.628,117400001.0
2006-01-05 00:38:00,140.622,140.622,140.591,140.591,83500001.0
2006-01-05 00:39:00,140.595,140.605,140.595,140.605,51700000.0
2006-01-05 00:40:00,140.602,140.602,140.593,140.595,37500000.0
2006-01-05 00:41:00,140.592,140.599,140.592,140.599,89200001.0
2006-01-05 00:42:00,140.595,140.615,140.595,140.61,68499999.0
2006-01-05 00:43:00,140.61,140.61,140.577,140.6,153500000.0
2006-01-05 00:44:00,140.609,140.609,140.594,140.598,98600000.0
2006-01-05 00:45:00,140.601,140.613,140.601,140.609,45200000.0
2006-01-05 00:46:00,140.613,140.616,140.612,140.612,115300003.0
2006-01-05 00:47:00,140.617,140.617,140.602,140.602,93399999.0
2006-01-05 00:48:00,140.604,140.613,140.599,140.613,78099999.0
2006-01-05 00:49:00,140.609,140.609,140.601,140.601,58500000.0
2006-01-05 00:50:00,140.595,140.611,140.595,140.607,89299999.0
2006-01-05 00:51:00,140.614,140.622,140.6,140.619,85500002.0
2006-01-05 00:52:00,140.622,140.64,140.622,140.634,52300000.0
2006-01-05 00:53:00,140.63,140.63,140.622,140.622,20000000.0
2006-01-05 00:54:00,140.616,140.617,140.599,140.609,115900001.0
2006-01-05 00:55:00,140.607,140.637,140.604,140.604,131599998.0
2006-01-05 00:56:00,140.603,140.629,140.603,140.629,90200000.0
2006-01-05 00:57:00,140.625,140.634,140.602,140.602,87400000.0
2006-01-05 00:58:00,140.602,140.608,140.595,140.6,95800001.0
2006-01-05 00:59:00,140.6,140.605,140.595,140.595,52600000.0
2006-01-05 01:00:00,140.595,140.605,140.595,140.6,96999998.0
2006-01-05 01:01:00,140.625,140.682,140.625,140.679,54900000.0
2006-01-05 01:02:00,140.692,140.707,140.692,140.705,63100001.0
2006-01-05 01:03:00,140.69,140.69,140.671,140.675,87199998.0
2006-01-05 01:04:00,140.675,140.697,140.675,140.688,117200000.0
2006-01-05 01:05:00,140.692,140.693,140.677,140.687,183300001.0
2006-01-05 01:06:00,140.679,140.705,140.679,140.692,98699998.0
2006-01-05 01:07:00,140.695,140.705,140.695,140.701,63200000.0
2006-01-05 01:08:00,140.706,140.706,140.695,140.7,119100000.0
2006-01-05 01:09:00,140.706,140.713,140.697,140.7,78700000.0
2006-01-05 01:10:00,140.692,140.692,140.674,140.687,89500000.0
2006-01-05 01:11:00,140.693,140.7,140.669,140.687,88500000.0
2006-01-05 01:12:00,140.693,140.693,140.678,140.68,99000001.0
2006-01-05 01:13:00,140.682,140.688,140.681,140.688,158499997.0
2006-01-05 01:14:00,140.685,140.685,140.667,140.667,27200000.0
2006-01-05 01:15:00,140.681,140.687,140.678,140.678,62100002.0
2006-01-05 01:16:00,140.693,140.722,140.693,140.716,79600000.0
2006-01-05 01:17:00,140.713,140.756,140.713,140.743,71200000.0
2006-01-05 01:18:00,140.756,140.756,140.744,140.744,71099998.0
2006-01-05 01:19:00,140.742,140.749,140.741,140.745,45300000.0
2006-01-05 01:20:00,140.752,140.757,140.751,140.757,96600001.0
2006-01-05 01:21:00,140.749,140.784,140.749,140.757,94000001.0
2006-01-05 01:22:00,140.753,140.766,140.748,140.766,132300000.0
2006-01-05 01:23:00,140.767,140.768,140.751,140.754,63999999.0
2006-01-05 01:24:00,140.751,140.763,140.745,140.745,69100000.0
2006-01-05 01:25:00,140.748,140.748,140.741,140.746,88500000.0
2006-01-05 01:26:00,140.752,140.769,140.744,140.768,83200000.0
2006-01-05 01:27:00,140.782,140.792,140.782,140.784,41600000.0
2006-01-05 01:28:00,140.787,140.815,140.787,140.815,61000000.0
2006-01-05 01:29:00,140.809,140.809,140.784,140.784,89399998.0
2006-01-05 01:30:00,140.783,140.801,140.783,140.795,211799998.0
2006-01-05 01:31:00,140.795,140.803,140.786,140.803,166300000.0
2006-01-05 01:32:00,140.797,140.805,140.795,140.805,81699999.0
2006-01-05 01:33:00,140.799,140.8,140.788,140.792,105800001.0
2006-01-05 01:34:00,140.8,140.8,140.769,140.778,116400001.0
2006-01-05 01:35:00,140.785,140.798,140.775,140.798,98400002.0
2006-01-05 01:36:00,140.788,140.788,140.762,140.762,84200000.0
2006-01-05 01:37:00,140.751,140.762,140.747,140.762,109500000.0
2006-01-05 01:38:00,140.767,140.777,140.762,140.777,84400002.0
2006-01-05 01:39:00,140.787,140.788,140.77,140.778,63300000.0
2006-01-05 01:40:00,140.789,140.802,140.778,140.801,94299998.0
2006-01-05 01:41:00,140.817,140.833,140.817,140.832,42399999.0
2006-01-05 01:42:00,140.845,140.85,140.819,140.823,167699998.0
2006-01-05 01:43:00,140.825,140.861,140.825,140.853,74400000.0
2006-01-05 01:44:00,140.848,140.849,140.838,140.84,145600002.0
2006-01-05 01:45:00,140.842,140.842,140.825,140.825,152600000.0
2006-01-05 01:46:00,140.825,140.825,140.807,140.809,55399999.0
2006-01-05 01:47:00,140.807,140.825,140.807,140.825,77100000.0
2006-01-05 01:48:00,140.813,140.834,140.813,140.834,132600001.0
2006-01-05 01:49:00,140.825,140.825,140.784,140.789,108899999.0
2006-01-05 01:50:00,140.784,140.805,140.784,140.805,96200001.0
2006-01-05 01:51:00,140.808,140.808,140.784,140.796,70399998.0
2006-01-05 01:52:00,140.798,140.806,140.791,140.806,106999999.0
2006-01-05 01:53:00,140.805,140.807,140.793,140.807,81600000.0
2006-01-05 01:54:00,140.812,140.812,140.789,140.789,76700000.0
2006-01-05 01:55:00,140.807,140.808,140.775,140.783,139000000.0
2006-01-05 01:56:00,140.782,140.789,140.78,140.788,144900000.0
2006-01-05 01:57:00,140.793,140.795,140.781,140.781,61800000.0
2006-01-05 01:58:00,140.782,140.789,140.775,140.775,157600000.0
2006-01-05 01:59:00,140.785,140.785,140.759,140.77,102799999.0
2006-01-05 02:00:00,140.763,140.763,140.737,140.749,55600000.0
2006-01-05 02:01:00,140.751,140.751,140.727,140.727,97800001.0
2006-01-05 02:02:00,140.736,140.776,140.736,140.776,114100000.0
2006-01-05 02:03:00,140.797,140.811,140.797,140.803,59299999.0
2006-01-05 02:04:00,140.792,140.799,140.788,140.799,104799997.0
2006-01-05 02:05:00,140.789,140.808,140.789,140.797,66300000.0
2006-01-05 02:06:00,140.768,140.797,140.757,140.789,60800000.0
2006-01-05 02:07:00,140.78,140.816,140.776,140.81,61000000.0
2006-01-05 02:08:00,140.808,140.808,140.785,140.79,154399999.0
2006-01-05 02:09:00,140.797,140.797,140.786,140.79,89999997.0
2006-01-05 02:10:00,140.787,140.79,140.771,140.774,55999999.0
2006-01-05 02:11:00,140.772,140.775,140.76,140.76,67999999.0
2006-01-05 02:12:00,140.755,140.774,140.755,140.774,158099996.0
2006-01-05 02:13:00,140.782,140.784,140.759,140.774,72300000.0
2006-01-05 02:14:00,140.772,140.775,140.76,140.76,82799999.0
2006-01-05 02:15:00,140.765,140.789,140.765,140.78,105899998.0
2006-01-05 02:16:00,140.775,140.775,140.765,140.765,61600001.0
2006-01-05 02:17:00,140.756,140.784,140.756,140.775,123300001.0
2006-01-05 02:18:00,140.767,140.775,140.762,140.775,106200000.0
2006-01-05 02:19:00,140.767,140.774,140.765,140.771,85500000.0
2006-01-05 02:20:00,140.774,140.783,140.762,140.773,46400000.0
2006-01-05 02:21:00,140.782,140.795,140.78,140.781,75199999.0
2006-01-05 02:22:00,140.787,140.813,140.787,140.808,41600000.0
2006-01-05 02:23:00,140.812,140.833,140.812,140.824,29800000.0
2006-01-05 02:24:00,140.831,140.855,140.831,140.855,80899999.0
2006-01-05 02:25:00,140.846,140.853,140.844,140.844,40200000.0
2006-01-05 02:26:00,140.837,140.847,140.835,140.843,35700000.0
2006-01-05 02:27:00,140.848,140.848,140.836,140.84,85500001.0
2006-01-05 02:28:00,140.834,140.835,140.825,140.827,54399999.0
2006-01-05 02:29:00,140.825,140.835,140.824,140.824,113599999.0
2006-01-05 02:30:00,140.815,140.815,140.804,140.804,119900001.0
2006-01-05 02:31:00,140.809,140.818,140.803,140.818,125600002.0
2006-01-05 02:32:00,140.822,140.832,140.819,140.82,139199999.0
2006-01-05 02:33:00,140.819,140.841,140.819,140.841,114299996.0
2006-01-05 02:34:00,140.843,140.858,140.843,140.858,54400001.0
2006-01-05 02:35:00,140.842,140.842,140.803,140.815,102399999.0
2006-01-05 02:36:00,140.814,140.835,140.811,140.835,105000000.0
2006-01-05 02:37:00,140.847,140.858,140.837,140.837,58000001.0
2006-01-05 02:38:00,140.845,140.845,140.828,140.837,119600001.0
2006-01-05 02:39:00,140.826,140.826,140.815,140.815,13600000.0
2006-01-05 02:40:00,140.816,140.833,140.816,140.822,74100000.0
2006-01-05 02:41:00,140.802,140.802,140.783,140.796,48200000.0
2006-01-05 02:42:00,140.799,140.82,140.798,140.798,109199999.0
2006-01-05 02:43:00,140.796,140.808,140.796,140.808,49600000.0
2006-01-05 02:44:00,140.806,140.806,140.793,140.793,67699999.0
2006-01-05 02:45:00,140.803,140.809,140.802,140.802,127799999.0
2006-01-05 02:46:00,140.806,140.811,140.803,140.803,134300000.0
2006-01-05 02:47:00,140.803,140.816,140.787,140.802,113500000.0
2006-01-05 02:48:00,140.796,140.802,140.79,140.801,44900000.0
2006-01-05 02:49:00,140.804,140.806,140.796,140.8,131399999.0
2006-01-05 02:50:00,140.812,140.823,140.812,140.821,111200002.0
2006-01-05 02:51:00,140.811,140.821,140.811,140.811,61499999.0
2006-01-05 02:52:00,140.797,140.818,140.787,140.818,97499999.0
2006-01-05 02:53:00,140.812,140.812,140.797,140.797,43999999.0
2006-01-05 02:54:00,140.765,140.777,140.748,140.754,103199999.0
2006-01-05 02:55:00,140.747,140.779,140.747,140.775,82299999.0
2006-01-05 02:56:00,140.787,140.824,140.787,140.821,172599999.0
2006-01-05 02:57:00,140.811,140.811,140.766,140.768,92700003.0
2006-01-05 02:58:00,140.781,140.815,140.781,140.81,185099999.0
2006-01-05 02:59:00,140.801,140.817,140.798,140.798,272000002.0
2006-01-05 03:00:00,140.799,140.808,140.783,140.785,72300002.0
2006-01-05 03:01:00,140.776,140.776,140.747,140.748,70299999.0
2006-01-05 03:02:00,140.738,140.756,140.738,140.745,47700000.0
2006-01-05 03:03:00,140.752,140.752,140.732,140.752,152499999.0
2006-01-05 03:04:00,140.75,140.764,140.75,140.761,79999999.0
2006-01-05 03:05:00,140.748,140.762,140.732,140.753,188499999.0
2006-01-05 03:06:00,140.757,140.757,140.728,140.74,68899999.0
2006-01-05 03:07:00,140.742,140.759,140.739,140.759,102200001.0
2006-01-05 03:08:00,140.755,140.755,140.734,140.749,106299999.0
2006-01-05 03:09:00,140.767,140.811,140.767,140.811,30200000.0
2006-01-05 03:10:00,140.812,140.812,140.782,140.784,117099999.0
2006-01-05 03:11:00,140.791,140.811,140.791,140.811,141100000.0
2006-01-05 03:12:00,140.82,140.832,140.808,140.813,67900000.0
2006-01-05 03:13:00,140.819,140.839,140.817,140.83,77799999.0
2006-01-05 03:14:00,140.824,140.836,140.824,140.833,100699999.0
2006-01-05 03:15:00,140.824,140.841,140.816,140.84,112899999.0
2006-01-05 03:16:00,140.835,140.835,140.809,140.813,83900000.0
2006-01-05 03:17:00,140.82,140.829,140.815,140.824,66800000.0
2006-01-05 03:18:00,140.812,140.815,140.805,140.814,101700000.0
2006-01-05 03:19:00,140.814,140.816,140.814,140.816,8800000.0
2006-01-05 03:20:00,140.813,140.825,140.805,140.814,116600000.0
2006-01-05 03:21:00,140.823,140.836,140.817,140.832,151400001.0
2006-01-05 03:22:00,140.82,140.826,140.817,140.822,90300000.0
2006-01-05 03:23:00,140.816,140.821,140.799,140.799,131899999.0
2006-01-05 03:24:00,140.803,140.811,140.803,140.804,112900001.0
2006-01-05 03:25:00,140.802,140.816,140.802,140.805,174599998.0
2006-01-05 03:26:00,140.801,140.801,140.789,140.798,73900001.0
2006-01-05 03:27:00,140.81,140.811,140.793,140.803,97800000.0
2006-01-05 03:28:00,140.798,140.8,140.786,140.8,49900000.0
2006-01-05 03:29:00,140.808,140.808,140.802,140.808,84799997.0
2006-01-05 03:30:00,140.798,140.802,140.794,140.802,51300000.0
2006-01-05 03:31:00,140.799,140.821,140.799,140.814,112600003.0
2006-01-05 03:32:00,140.817,140.832,140.817,140.823,78299999.0
2006-01-05 03:33:00,140.822,140.841,140.816,140.816,70600000.0
2006-01-05 03:34:00,140.815,140.824,140.815,140.82,36000000.0
2006-01-05 03:35:00,140.819,140.824,140.808,140.809,128499998.0
2006-01-05 03:36:00,140.817,140.838,140.808,140.838,72100000.0
2006-01-05 03:37:00,140.834,140.834,140.811,140.825,145399997.0
2006-01-05 03:38:00,140.818,140.825,140.816,140.825,68600000.0
2006-01-05 03:39:00,140.833,140.841,140.822,140.841,91699999.0
2006-01-05 03:40:00,140.835,140.841,140.825,140.838,190799995.0
2006-01-05 03:41:00,140.833,140.835,140.822,140.822,79999999.0
2006-01-05 03:42:00,140.816,140.829,140.811,140.812,113800000.0
2006-01-05 03:43:00,140.816,140.827,140.809,140.816,97300001.0
2006-01-05 03:44:00,140.811,140.811,140.772,140.772,41099999.0
2006-01-05 03:45:00,140.783,140.81,140.783,140.796,60500000.0
2006-01-05 03:46:00,140.797,140.811,140.792,140.798,95600000.0
2006-01-05 03:47:00,140.796,140.805,140.776,140.776,33100000.0
2006-01-05 03:48:00,140.765,140.78,140.759,140.78,85500001.0
2006-01-05 03:49:00,140.763,140.763,140.732,140.746,81099999.0
2006-01-05 03:50:00,140.738,140.76,140.731,140.758,96699998.0
2006-01-05 03:51:00,140.768,140.8,140.768,140.795,104699999.0
2006-01-05 03:52:00,140.785,140.785,140.775,140.775,9900000.0
2006-01-05 03:53:00,140.77,140.77,140.751,140.752,137700000.0
2006-01-05 03:54:00,140.746,140.783,140.746,140.783,126500000.0
2006-01-05 03:55:00,140.781,140.781,140.743,140.759,169499999.0
2006-01-05 03:56:00,140.753,140.772,140.74,140.765,150200001.0
2006-01-05 03:57:00,140.768,140.768,140.74,140.755,43100000.0
2006-01-05 03:58:00,140.755,140.755,140.748,140.748,74800000.0
2006-01-05 03:59:00,140.74,140.753,140.74,140.75,73200000.0
2006-01-05 04:00:00,140.755,140.767,140.745,140.745,44000000.0
2006-01-05 04:01:00,140.745,140.775,140.745,140.775,77000000.0
2006-01-05 04:02:00,140.78,140.785,140.771,140.785,66500001.0
2006-01-05 04:03:00,140.783,140.783,140.765,140.765,35100000.0
2006-01-05 04:04:00,140.759,140.774,140.759,140.774,49000001.0
2006-01-05 04:05:00,140.773,140.79,140.773,140.78,90799998.0
2006-01-05 04:06:00,140.79,140.798,140.789,140.794,24300000.0
2006-01-05 04:07:00,140.793,140.797,140.78,140.797,50100000.0
2006-01-05 04:08:00,140.807,140.807,140.79,140.797,113299998.0
2006-01-05 04:09:00,140.797,140.807,140.779,140.798,90400000.0
2006-01-05 04:10:00,140.796,140.796,140.783,140.783,59700001.0
2006-01-05 04:11:00,140.777,140.785,140.775,140.775,97800000.0
2006-01-05 04:12:00,140.77,140.786,140.77,140.77,63100000.0
2006-01-05 04:13:00,140.765,140.765,140.756,140.758,96900003.0
2006-01-05 04:14:00,140.75,140.773,140.738,140.742,183699996.0
2006-01-05 04:15:00,140.737,140.746,140.733,140.733,19800000.0
2006-01-05 04:16:00,140.732,140.77,140.732,140.759,85300000.0
2006-01-05 04:17:00,140.767,140.767,140.745,140.745,124799998.0
2006-01-05 04:18:00,140.739,140.75,140.739,140.741,82200001.0
2006-01-05 04:19:00,140.734,140.74,140.731,140.731,95700000.0
2006-01-05 04:20:00,140.734,140.736,140.725,140.725,106299998.0
2006-01-05 04:21:00,140.73,140.747,140.722,140.747,104600000.0
2006-01-05 04:22:00,140.747,140.76,140.739,140.759,54300001.0
2006-01-05 04:23:00,140.753,140.753,140.72,140.733,111200002.0
2006-01-05 04:24:00,140.734,140.736,140.734,140.736,5600000.0
2006-01-05 04:25:00,140.733,140.742,140.733,140.738,71299999.0
2006-01-05 04:26:00,140.743,140.759,140.741,140.757,81500000.0
2006-01-05 04:27:00,140.752,140.752,140.72,140.72,48000001.0
2006-01-05 04:28:00,140.714,140.724,140.705,140.71,105499999.0
2006-01-05 04:29:00,140.702,140.702,140.681,140.69,101500000.0
2006-01-05 04:30:00,140.703,140.709,140.703,140.708,32000000.0
2006-01-05 04:31:00,140.715,140.72,140.688,140.699,116100000.0
2006-01-05 04:32:00,140.704,140.704,140.69,140.697,109300000.0
2006-01-05 04:33:00,140.698,140.701,140.691,140.691,108900001.0
2006-01-05 04:34:00,140.697,140.7,140.697,140.699,64399998.0
2006-01-05 04:35:00,140.693,140.693,140.682,140.682,67699998.0
2006-01-05 04:36:00,140.692,140.711,140.692,140.699,75199999.0
2006-01-05 04:37:00,140.712,140.72,140.695,140.695,51899999.0
2006-01-05 04:38:00,140.694,140.721,140.687,140.692,139400002.0
2006-01-05 04:39:00,140.69,140.695,140.685,140.685,39200000.0
2006-01-05 04:40:00,140.694,140.694,140.683,140.687,67800002.0
2006-01-05 04:41:00,140.688,140.69,140.672,140.683,101500000.0
2006-01-05 04:42:00,140.672,140.674,140.665,140.674,82500000.0
2006-01-05 04:43:00,140.669,140.673,140.65,140.655,91199998.0
2006-01-05 04:44:00,140.667,140.667,140.653,140.662,55500000.0
2006-01-05 04:45:00,140.648,140.661,140.646,140.647,84400002.0
2006-01-05 04:46:00,140.647,140.647,140.647,140.647,41499999.0
2006-01-05 04:47:00,140.653,140.653,140.63,140.638,78500001.0
2006-01-05 04:48:00,140.646,140.649,140.646,140.649,7100000.0
2006-01-05 04:49:00,140.657,140.657,140.643,140.65,52900000.0
2006-01-05 04:50:00,140.654,140.66,140.649,140.655,84700001.0
2006-01-05 04:51:00,140.662,140.668,140.662,140.668,68700002.0
2006-01-05 04:52:00,140.668,140.668,140.658,140.658,2400000.0
2006-01-05 04:53:00,140.648,140.655,140.647,140.652,80499999.0
2006-01-05 04:54:00,140.648,140.648,140.637,140.637,50800000.0
2006-01-05 04:55:00,140.637,140.64,140.637,140.637,75400001.0
2006-01-05 04:56:00,140.636,140.636,140.6,140.605,49300000.0
2006-01-05 04:57:00,140.601,140.626,140.599,140.608,122300002.0
2006-01-05 04:58:00,140.603,140.603,140.597,140.597,5900000.0
2006-01-05 04:59:00,140.588,140.61,140.588,140.608,60300000.0
2006-01-05 05:00:00,140.608,140.621,140.606,140.618,47800000.0
2006-01-05 05:01:00,140.61,140.628,140.61,140.622,48899999.0
2006-01-05 05:02:00,140.619,140.655,140.619,140.642,122200001.0
2006-01-05 05:03:00,140.647,140.647,140.624,140.624,61600000.0
2006-01-05 05:04:00,140.62,140.633,140.619,140.631,120200000.0
2006-01-05 05:05:00,140.622,140.622,140.613,140.619,75199999.0
2006-01-05 05:06:00,140.614,140.617,140.609,140.616,31000000.0
2006-01-05 05:07:00,140.613,140.616,140.607,140.607,34700001.0
2006-01-05 05:08:00,140.605,140.615,140.605,140.61,97900003.0
2006-01-05 05:09:00,140.608,140.613,140.589,140.592,123899999.0
2006-01-05 05:10:00,140.596,140.603,140.596,140.598,117300001.0
2006-01-05 05:11:00,140.607,140.613,140.596,140.613,70300001.0
2006-01-05 05:12:00,140.61,140.61,140.61,140.61,37299999.0
2006-01-05 05:13:00,140.61,140.61,140.59,140.594,40000000.0
2006-01-05 05:14:00,140.611,140.628,140.608,140.62,80900001.0
2006-01-05 05:15:00,140.629,140.629,140.626,140.626,26400000.0
2006-01-05 05:16:00,140.625,140.632,140.618,140.632,80000000.0
2006-01-05 05:17:00,140.622,140.625,140.608,140.608,77100000.0
2006-01-05 05:18:00,140.61,140.618,140.605,140.605,155800003.0
2006-01-05 05:19:00,140.603,140.613,140.603,140.61,49899998.0
2006-01-05 05:20:00,140.618,140.618,140.594,140.6,28200000.0
2006-01-05 05:21:00,140.6,140.612,140.597,140.608,81600002.0
2006-01-05 05:22:00,140.598,140.601,140.586,140.586,130299998.0
2006-01-05 05:23:00,140.575,140.585,140.575,140.585,69999999.0
2006-01-05 05:24:00,140.576,140.603,140.576,140.603,121399999.0
2006-01-05 05:25:00,140.605,140.605,140.584,140.605,34400000.0
2006-01-05 05:26:00,140.613,140.615,140.59,140.592,78400000.0
2006-01-05 05:27:00,140.59,140.59,140.585,140.585,28400000.0
2006-01-05 05:28:00,140.594,140.601,140.594,140.601,18800000.0
2006-01-05 05:29:00,140.609,140.615,140.588,140.59,63900000.0
2006-01-05 05:30:00,140.58,140.587,140.567,140.571,70400000.0
2006-01-05 05:31:00,140.568,140.597,140.553,140.589,75900000.0
2006-01-05 05:32:00,140.588,140.588,140.575,140.575,6400000.0
2006-01-05 05:33:00,140.588,140.588,140.58,140.588,29000000.0
2006-01-05 05:34:00,140.577,140.58,140.577,140.58,6400000.0
2006-01-05 05:35:00,140.565,140.568,140.545,140.566,90200000.0
2006-01-05 05:36:00,140.561,140.569,140.561,140.569,30900000.0
2006-01-05 05:37:00,140.561,140.591,140.561,140.583,48000001.0
2006-01-05 05:38:00,140.59,140.599,140.59,140.591,53100000.0
2006-01-05 05:39:00,140.594,140.596,140.594,140.596,23200000.0
2006-01-05 05:40:00,140.599,140.602,140.582,140.587,92300001.0
2006-01-05 05:41:00,140.588,140.588,140.567,140.568,62400000.0
2006-01-05 05:42:00,140.568,140.578,140.558,140.568,175199997.0
2006-01-05 05:43:00,140.569,140.579,140.559,140.559,41400000.0
2006-01-05 05:44:00,140.56,140.583,140.56,140.573,129899998.0
2006-01-05 05:45:00,140.57,140.585,140.568,140.585,39400000.0
2006-01-05 05:46:00,140.578,140.578,140.555,140.56,87400002.0
2006-01-05 05:47:00,140.558,140.569,140.558,140.562,87100002.0
2006-01-05 05:48:00,140.562,140.584,140.562,140.576,48399999.0
2006-01-05 05:49:00,140.578,140.588,140.577,140.578,64000000.0
2006-01-05 05:50:00,140.587,140.603,140.587,140.603,38400000.0
2006-01-05 05:51:00,140.604,140.604,140.596,140.596,53700001.0
2006-01-05 05:52:00,140.588,140.602,140.588,140.596,63000000.0
2006-01-05 05:53:00,140.597,140.597,140.587,140.587,128300000.0
2006-01-05 05:54:00,140.59,140.59,140.59,140.59,49899999.0
2006-01-05 05:55:00,140.59,140.595,140.585,140.59,10700000.0
2006-01-05 05:56:00,140.583,140.594,140.582,140.59,71100001.0
2006-01-05 05:57:00,140.597,140.598,140.587,140.588,128599999.0
2006-01-05 05:58:00,140.593,140.602,140.588,140.593,125000002.0
2006-01-05 05:59:00,140.59,140.602,140.587,140.598,141899999.0
2006-01-05 06:00:00,140.593,140.607,140.591,140.601,85899998.0
2006-01-05 06:01:00,140.598,140.61,140.594,140.594,25100000.0
2006-01-05 06:02:00,140.593,140.597,140.593,140.597,7400000.0
2006-01-05 06:03:00,140.598,140.598,140.586,140.586,50600000.0
2006-01-05 06:04:00,140.585,140.59,140.585,140.59,6300000.0
2006-01-05 06:05:00,140.591,140.591,140.56,140.57,71900002.0
2006-01-05 06:06:00,140.578,140.58,140.562,140.562,106800002.0
2006-01-05 06:07:00,140.557,140.594,140.557,140.592,182799999.0
2006-01-05 06:08:00,140.606,140.615,140.597,140.615,43200001.0
2006-01-05 06:09:00,140.611,140.611,140.596,140.601,30600000.0
2006-01-05 06:10:00,140.591,140.591,140.514,140.514,65500000.0
2006-01-05 06:11:00,140.507,140.513,140.491,140.513,119200000.0
2006-01-05 06:12:00,140.516,140.517,140.512,140.513,71099999.0
2006-01-05 06:13:00,140.506,140.522,140.506,140.513,96000001.0
2006-01-05 06:14:00,140.533,140.546,140.533,140.546,102099999.0
2006-01-05 06:15:00,140.539,140.539,140.507,140.507,40800000.0
2006-01-05 06:16:00,140.514,140.532,140.511,140.528,95500002.0
2006-01-05 06:17:00,140.528,140.54,140.519,140.54,20300000.0
2006-01-05 06:18:00,140.537,140.545,140.535,140.54,49599999.0
2006-01-05 06:19:00,140.546,140.553,140.537,140.539,72699999.0
2006-01-05 06:20:00,140.54,140.558,140.54,140.552,69500000.0
2006-01-05 06:21:00,140.545,140.553,140.539,140.553,68799998.0
2006-01-05 06:22:00,140.555,140.567,140.555,140.567,94700001.0
2006-01-05 06:23:00,140.578,140.584,140.566,140.58,155500003.0
2006-01-05 06:24:00,140.58,140.58,140.58,140.58,5600000.0
2006-01-05 06:25:00,140.588,140.595,140.581,140.59,126599997.0
2006-01-05 06:26:00,140.588,140.588,140.582,140.582,75099998.0
2006-01-05 06:27:00,140.587,140.591,140.584,140.588,47099999.0
2006-01-05 06:28:00,140.592,140.594,140.565,140.577,102300001.0
2006-01-05 06:29:00,140.585,140.585,140.572,140.579,123700001.0
2006-01-05 06:30:00,140.581,140.584,140.567,140.567,58300000.0
2006-01-05 06:31:00,140.576,140.584,140.576,140.582,54900000.0
2006-01-05 06:32:00,140.579,140.586,140.572,140.572,108500000.0
2006-01-05 06:33:00,140.576,140.584,140.574,140.574,55400000.0
2006-01-05 06:34:00,140.576,140.588,140.576,140.577,48800000.0
2006-01-05 06:35:00,140.58,140.585,140.58,140.58,13700000.0
2006-01-05 06:36:00,140.578,140.578,140.556,140.56,73699999.0
2006-01-05 06:37:00,140.568,140.571,140.564,140.564,38300001.0
2006-01-05 06:38:00,140.565,140.565,140.55,140.55,20800000.0
2006-01-05 06:39:00,140.559,140.559,140.556,140.556,56700001.0
2006-01-05 06:40:00,140.549,140.551,140.521,140.521,69100000.0
2006-01-05 06:41:00,140.513,140.54,140.513,140.536,111300001.0
2006-01-05 06:42:00,140.54,140.556,140.527,140.527,27900000.0
2006-01-05 06:43:00,140.522,140.526,140.517,140.517,129799998.0
2006-01-05 06:44:00,140.522,140.522,140.511,140.512,72699999.0
2006-01-05 06:45:00,140.52,140.52,140.515,140.515,52599998.0
2006-01-05 06:46:00,140.499,140.511,140.472,140.488,106100000.0
2006-01-05 06:47:00,140.475,140.475,140.465,140.465,14700000.0
2006-01-05 06:48:00,140.45,140.453,140.445,140.452,56000001.0
2006-01-05 06:49:00,140.458,140.471,140.458,140.462,56200000.0
2006-01-05 06:50:00,140.459,140.471,140.456,140.465,109600000.0
2006-01-05 06:51:00,140.467,140.493,140.466,140.471,144699999.0
2006-01-05 06:52:00,140.47,140.484,140.469,140.469,133000002.0
2006-01-05 06:53:00,140.476,140.488,140.476,140.487,55100000.0
2006-01-05 06:54:00,140.48,140.494,140.48,140.483,52500000.0
2006-01-05 06:55:00,140.478,140.495,140.478,140.495,62500000.0
2006-01-05 06:56:00,140.504,140.504,140.483,140.483,159300001.0
2006-01-05 06:57:00,140.485,140.493,140.482,140.49,95699999.0
2006-01-05 06:58:00,140.492,140.502,140.489,140.502,97699999.0
2006-01-05 06:59:00,140.505,140.505,140.495,140.5,121399997.0
2006-01-05 07:00:00,140.502,140.502,140.483,140.497,170200000.0
2006-01-05 07:01:00,140.491,140.502,140.489,140.5,48799999.0
2006-01-05 07:02:00,140.503,140.523,140.503,140.516,70400001.0
2006-01-05 07:03:00,140.527,140.547,140.527,140.534,125599999.0
2006-01-05 07:04:00,140.537,140.547,140.527,140.532,82300000.0
2006-01-05 07:05:00,140.521,140.531,140.515,140.515,94800002.0
2006-01-05 07:06:00,140.516,140.545,140.514,140.514,115899999.0
2006-01-05 07:07:00,140.517,140.52,140.504,140.504,72600000.0
2006-01-05 07:08:00,140.503,140.503,140.478,140.482,86899999.0
2006-01-05 07:09:00,140.475,140.475,140.46,140.469,53600001.0
2006-01-05 07:10:00,140.478,140.482,140.476,140.482,55100000.0
2006-01-05 07:11:00,140.485,140.501,140.483,140.499,157800001.0
2006-01-05 07:12:00,140.5,140.5,140.498,140.5,85699999.0
2006-01-05 07:13:00,140.5,140.5,140.498,140.5,54800000.0
2006-01-05 07:14:00,140.495,140.505,140.495,140.505,127900001.0
2006-01-05 07:15:00,140.499,140.533,140.499,140.509,126600000.0
2006-01-05 07:16:00,140.511,140.533,140.511,140.523,143800003.0
2006-01-05 07:17:00,140.527,140.539,140.525,140.533,120900004.0
2006-01-05 07:18:00,140.518,140.52,140.518,140.52,57599999.0
2006-01-05 07:19:00,140.525,140.544,140.523,140.523,41500000.0
2006-01-05 07:20:00,140.513,140.528,140.512,140.52,61499999.0
2006-01-05 07:21:00,140.512,140.52,140.505,140.505,88999999.0
2006-01-05 07:22:00,140.508,140.526,140.507,140.523,94699999.0
2006-01-05 07:23:00,140.53,140.53,140.513,140.521,57500001.0
2006-01-05 07:24:00,140.52,140.525,140.515,140.525,23000000.0
2006-01-05 07:25:00,140.529,140.554,140.529,140.536,45700000.0
2006-01-05 07:26:00,140.543,140.566,140.543,140.565,122099997.0
2006-01-05 07:27:00,140.574,140.591,140.574,140.588,35200000.0
2006-01-05 07:28:00,140.597,140.597,140.574,140.574,47400000.0
2006-01-05 07:29:00,140.572,140.596,140.572,140.59,35100000.0
2006-01-05 07:30:00,140.595,140.611,140.595,140.596,62900000.0
2006-01-05 07:31:00,140.601,140.601,140.592,140.592,11200000.0
2006-01-05 07:32:00,140.593,140.598,140.593,140.598,51599999.0
2006-01-05 07:33:00,140.603,140.612,140.593,140.593,82499998.0
2006-01-05 07:34:00,140.6,140.605,140.594,140.598,129800002.0
2006-01-05 07:35:00,140.591,140.601,140.576,140.587,79199999.0
2006-01-05 07:36:00,140.585,140.598,140.58,140.598,54700000.0
2006-01-05 07:37:00,140.596,140.626,140.596,140.604,153199995.0
2006-01-05 07:38:00,140.593,140.594,140.593,140.594,4800000.0
2006-01-05 07:39:00,140.572,140.589,140.565,140.565,139399999.0
2006-01-05 07:40:00,140.558,140.577,140.558,140.577,117999998.0
2006-01-05 07:41:00,140.577,140.61,140.577,140.594,128899998.0
2006-01-05 07:42:00,140.591,140.599,140.572,140.59,119200002.0
2006-01-05 07:43:00,140.593,140.618,140.593,140.618,80000001.0
2006-01-05 07:44:00,140.613,140.635,140.606,140.615,49500000.0
2006-01-05 07:45:00,140.603,140.612,140.599,140.608,102300000.0
2006-01-05 07:46:00,140.607,140.607,140.6,140.607,69599999.0
2006-01-05 07:47:00,140.605,140.605,140.59,140.6,68000001.0
2006-01-05 07:48:00,140.602,140.616,140.601,140.601,90100000.0
2006-01-05 07:49:00,140.594,140.594,140.585,140.585,36300001.0
2006-01-05 07:50:00,140.59,140.595,140.578,140.593,102200002.0
2006-01-05 07:51:00,140.595,140.605,140.595,140.601,67100002.0
2006-01-05 07:52:00,140.605,140.622,140.605,140.615,107800000.0
2006-01-05 07:53:00,140.616,140.616,140.606,140.614,27800000.0
2006-01-05 07:54:00,140.608,140.616,140.6,140.605,130200000.0
2006-01-05 07:55:00,140.608,140.615,140.608,140.615,77499999.0
2006-01-05 07:56:00,140.593,140.623,140.593,140.62,179700000.0
2006-01-05 07:57:00,140.625,140.637,140.625,140.635,140200005.0
2006-01-05 07:58:00,140.645,140.646,140.633,140.645,75100000.0
2006-01-05 07:59:00,140.651,140.668,140.651,140.665,57500000.0
2006-01-05 08:00:00,140.665,140.667,140.656,140.667,173299999.0
2006-01-05 08:01:00,140.667,140.667,140.649,140.656,45600001.0
2006-01-05 08:02:00,140.665,140.673,140.66,140.673,40799999.0
2006-01-05 08:03:00,140.666,140.667,140.658,140.667,66100000.0
2006-01-05 08:04:00,140.67,140.67,140.65,140.665,209599996.0
2006-01-05 08:05:00,140.672,140.681,140.672,140.677,53700000.0
2006-01-05 08:06:00,140.673,140.673,140.659,140.673,89599999.0
2006-01-05 08:07:00,140.67,140.67,140.667,140.667,61999999.0
2006-01-05 08:08:00,140.676,140.678,140.665,140.665,57100000.0
2006-01-05 08:09:00,140.662,140.668,140.654,140.654,94600000.0
2006-01-05 08:10:00,140.658,140.668,140.651,140.668,87299999.0
2006-01-05 08:11:00,140.677,140.677,140.664,140.664,60800000.0
2006-01-05 08:12:00,140.662,140.662,140.64,140.651,75200000.0
2006-01-05 08:13:00,140.658,140.676,140.645,140.645,122600004.0
2006-01-05 08:14:00,140.632,140.632,140.624,140.63,102600002.0
2006-01-05 08:15:00,140.635,140.646,140.635,140.646,17400000.0
2006-01-05 08:16:00,140.652,140.661,140.647,140.658,116799997.0
2006-01-05 08:17:00,140.65,140.65,140.65,140.65,6400000.0
2006-01-05 08:18:00,140.643,140.655,140.639,140.65,234400001.0
2006-01-05 08:19:00,140.66,140.673,140.655,140.659,69400000.0
2006-01-05 08:20:00,140.664,140.664,140.659,140.659,30400000.0
2006-01-05 08:21:00,140.663,140.669,140.662,140.669,40600000.0
2006-01-05 08:22:00,140.664,140.664,140.625,140.625,28600000.0
2006-01-05 08:23:00,140.609,140.619,140.605,140.605,75800001.0
2006-01-05 08:24:00,140.599,140.611,140.597,140.609,109199999.0
2006-01-05 08:25:00,140.599,140.616,140.598,140.598,141999999.0
2006-01-05 08:26:00,140.607,140.607,140.586,140.597,130300000.0
2006-01-05 08:27:00,140.591,140.593,140.564,140.564,86100000.0
2006-01-05 08:28:00,140.571,140.583,140.562,140.562,99900002.0
2006-01-05 08:29:00,140.568,140.568,140.552,140.552,80999999.0
2006-01-05 08:30:00,140.548,140.555,140.545,140.547,110900001.0
2006-01-05 08:31:00,140.56,140.565,140.548,140.558,173199998.0
2006-01-05 08:32:00,140.565,140.579,140.565,140.575,155199999.0
2006-01-05 08:33:00,140.56,140.561,140.545,140.545,69600000.0
2006-01-05 08:34:00,140.538,140.557,140.538,140.54,131400000.0
2006-01-05 08:35:00,140.524,140.542,140.515,140.54,119699998.0
2006-01-05 08:36:00,140.547,140.548,140.538,140.548,103300000.0
2006-01-05 08:37:00,140.553,140.553,140.54,140.548,212099999.0
2006-01-05 08:38:00,140.545,140.557,140.538,140.557,85900000.0
2006-01-05 08:39:00,140.564,140.578,140.564,140.575,45100000.0
2006-01-05 08:40:00,140.568,140.577,140.563,140.577,79899999.0
2006-01-05 08:41:00,140.573,140.589,140.571,140.587,121400000.0
2006-01-05 08:42:00,140.583,140.583,140.558,140.566,117099998.0
2006-01-05 08:43:00,140.562,140.576,140.562,140.57,114400001.0
2006-01-05 08:44:00,140.57,140.583,140.565,140.583,111699998.0
2006-01-05 08:45:00,140.582,140.585,140.575,140.575,102700001.0
2006-01-05 08:46:00,140.572,140.6,140.572,140.575,44000000.0
2006-01-05 08:47:00,140.563,140.568,140.55,140.551,134999997.0
2006-01-05 08:48:00,140.558,140.558,140.539,140.543,70400001.0
2006-01-05 08:49:00,140.534,140.566,140.534,140.548,137800002.0
2006-01-05 08:50:00,140.556,140.556,140.507,140.507,65500000.0
2006-01-05 08:51:00,140.496,140.502,140.471,140.471,103499998.0
2006-01-05 08:52:00,140.45,140.45,140.409,140.434,79400000.0
2006-01-05 08:53:00,140.447,140.457,140.438,140.447,50200000.0
2006-01-05 08:54:00,140.454,140.456,140.454,140.456,5600000.0
2006-01-05 08:55:00,140.46,140.461,140.444,140.461,136400000.0
2006-01-05 08:56:00,140.462,140.462,140.431,140.439,70000000.0
2006-01-05 08:57:00,140.438,140.464,140.432,140.452,156499999.0
2006-01-05 08:58:00,140.46,140.469,140.453,140.453,87399998.0
2006-01-05 08:59:00,140.457,140.457,140.421,140.421,209000002.0
2006-01-05 09:00:00,140.409,140.409,140.368,140.368,58400001.0
2006-01-05 09:01:00,140.364,140.377,140.35,140.35,36100000.0
2006-01-05 09:02:00,140.323,140.323,140.28,140.293,100400000.0
2006-01-05 09:03:00,140.306,140.306,140.286,140.286,50400000.0
2006-01-05 09:04:00,140.282,140.283,140.241,140.249,100400001.0
2006-01-05 09:05:00,140.248,140.281,140.247,140.281,58400000.0
2006-01-05 09:06:00,140.287,140.289,140.211,140.211,87299998.0
2006-01-05 09:07:00,140.195,140.235,140.195,140.229,97400000.0
2006-01-05 09:08:00,140.238,140.264,140.238,140.25,154999999.0
2006-01-05 09:09:00,140.243,140.243,140.206,140.215,137399997.0
2006-01-05 09:10:00,140.209,140.223,140.209,140.219,48000000.0
2006-01-05 09:11:00,140.22,140.238,140.207,140.238,55000000.0
2006-01-05 09:12:00,140.24,140.242,140.238,140.24,97600000.0
2006-01-05 09:13:00,140.24,140.24,140.235,140.24,69500000.0
2006-01-05 09:14:00,140.24,140.245,140.235,140.238,127700000.0
2006-01-05 09:15:00,140.217,140.217,140.162,140.169,58900000.0
2006-01-05 09:16:00,140.147,140.147,140.138,140.138,10200000.0
2006-01-05 09:17:00,140.132,140.158,140.129,140.158,94899999.0
2006-01-05 09:18:00,140.16,140.169,140.144,140.144,54700000.0
2006-01-05 09:19:00,140.128,140.135,140.118,140.118,46800000.0
2006-01-05 09:20:00,140.104,140.104,140.086,140.089,93100001.0
2006-01-05 09:21:00,140.097,140.102,140.069,140.069,46700000.0
2006-01-05 09:22:00,140.064,140.069,140.058,140.069,55900001.0
2006-01-05 09:23:00,140.065,140.065,140.055,140.062,46200000.0
2006-01-05 09:24:00,140.073,140.096,140.073,140.095,79299999.0
2006-01-05 09:25:00,140.093,140.097,140.078,140.078,27600001.0
2006-01-05 09:26:00,140.076,140.095,140.059,140.059,179300000.0
2006-01-05 09:27:00,140.053,140.053,140.013,140.019,76600001.0
2006-01-05 09:28:00,140.011,140.02,139.995,139.995,102200000.0
2006-01-05 09:29:00,139.988,140.013,139.987,140.013,56000000.0
2006-01-05 09:30:00,140.037,140.037,140.014,140.032,74200002.0
2006-01-05 09:31:00,140.043,140.091,140.043,140.091,69499999.0
2006-01-05 09:32:00,140.083,140.102,140.083,140.101,67600000.0
2006-01-05 09:33:00,140.098,140.106,140.091,140.1,93200000.0
2006-01-05 09:34:00,140.103,140.121,140.103,140.108,93800000.0
2006-01-05 09:35:00,140.106,140.128,140.106,140.106,144400001.0
2006-01-05 09:36:00,140.105,140.108,140.096,140.099,83900000.0
2006-01-05 09:37:00,140.097,140.105,140.091,140.091,116200000.0
2006-01-05 09:38:00,140.092,140.1,140.063,140.07,215700000.0
2006-01-05 09:39:00,140.074,140.086,140.065,140.065,66899999.0
2006-01-05 09:40:00,140.072,140.08,140.055,140.076,65900000.0
2006-01-05 09:41:00,140.087,140.102,140.076,140.076,71999999.0
2006-01-05 09:42:00,140.087,140.105,140.087,140.105,60800000.0
2006-01-05 09:43:00,140.093,140.108,140.086,140.086,58400000.0
2006-01-05 09:44:00,140.084,140.094,140.078,140.078,70400000.0
2006-01-05 09:45:00,140.061,140.061,140.019,140.024,140200002.0
2006-01-05 09:46:00,140.026,140.044,140.025,140.033,79100001.0
2006-01-05 09:47:00,140.033,140.035,140.018,140.026,149300000.0
2006-01-05 09:48:00,140.026,140.049,140.018,140.022,113400002.0
2006-01-05 09:49:00,140.015,140.02,140.006,140.013,113000000.0
2006-01-05 09:50:00,140.019,140.046,140.019,140.039,102000002.0
2006-01-05 09:51:00,140.044,140.07,140.032,140.07,86199999.0
2006-01-05 09:52:00,140.076,140.097,140.076,140.085,79500000.0
2006-01-05 09:53:00,140.1,140.124,140.1,140.114,39499999.0
2006-01-05 09:54:00,140.107,140.107,140.089,140.089,90100001.0
2006-01-05 09:55:00,140.085,140.097,140.085,140.097,67100000.0
2006-01-05 09:56:00,140.084,140.092,140.08,140.091,106400001.0
2006-01-05 09:57:00,140.087,140.087,140.061,140.07,80600001.0
2006-01-05 09:58:00,140.064,140.064,140.063,140.063,12800000.0
2006-01-05 09:59:00,140.053,140.072,140.053,140.072,28100000.0
2006-01-05 10:00:00,140.069,140.08,140.064,140.071,144199999.0
2006-01-05 10:01:00,140.062,140.097,140.062,140.088,44200000.0
2006-01-05 10:02:00,140.087,140.096,140.074,140.092,60800000.0
2006-01-05 10:03:00,140.087,140.093,140.077,140.093,82500000.0
2006-01-05 10:04:00,140.102,140.11,140.102,140.102,55199999.0
2006-01-05 10:05:00,140.093,140.107,140.093,140.107,112099999.0
2006-01-05 10:06:00,140.114,140.12,140.109,140.116,90699999.0
2006-01-05 10:07:00,140.122,140.124,140.074,140.074,101500002.0
2006-01-05 10:08:00,140.075,140.075,140.066,140.069,70700001.0
2006-01-05 10:09:00,140.074,140.081,140.069,140.073,121900000.0
2006-01-05 10:10:00,140.083,140.093,140.083,140.085,99300001.0
2006-01-05 10:11:00,140.093,140.11,140.093,140.093,94900000.0
2006-01-05 10:12:00,140.088,140.105,140.083,140.092,51300001.0
2006-01-05 10:13:00,140.085,140.092,140.07,140.092,121300003.0
2006-01-05 10:14:00,140.09,140.105,140.085,140.085,132899999.0
2006-01-05 10:15:00,140.077,140.09,140.076,140.076,109600000.0
2006-01-05 10:16:00,140.073,140.089,140.073,140.088,51800000.0
2006-01-05 10:17:00,140.088,140.121,140.088,140.117,99000000.0
2006-01-05 10:18:00,140.122,140.13,140.092,140.092,64300000.0
2006-01-05 10:19:00,140.088,140.1,140.088,140.095,145199999.0
2006-01-05 10:20:00,140.079,140.089,140.065,140.07,143000001.0
2006-01-05 10:21:00,140.061,140.066,140.045,140.066,115600001.0
2006-01-05 10:22:00,140.066,140.068,140.047,140.05,155800000.0
2006-01-05 10:23:00,140.05,140.06,140.05,140.06,73499998.0
2006-01-05 10:24:00,140.066,140.077,140.057,140.057,63100000.0
2006-01-05 10:25:00,140.064,140.083,140.059,140.083,118900001.0
2006-01-05 10:26:00,140.08,140.114,140.076,140.109,85900000.0
2006-01-05 10:27:00,140.115,140.118,140.105,140.118,79099998.0
2006-01-05 10:28:00,140.093,140.12,140.092,140.107,122900000.0
2006-01-05 10:29:00,140.121,140.13,140.106,140.13,34300000.0
2006-01-05 10:30:00,140.131,140.131,140.116,140.122,77599999.0
2006-01-05 10:31:00,140.115,140.14,140.102,140.14,53200000.0
2006-01-05 10:32:00,140.13,140.13,140.105,140.105,38399999.0
2006-01-05 10:33:00,140.094,140.111,140.094,140.101,99399998.0
2006-01-05 10:34:00,140.078,140.093,140.073,140.078,78099999.0
2006-01-05 10:35:00,140.057,140.057,140.025,140.03,175300000.0
2006-01-05 10:36:00,140.038,140.083,140.038,140.076,86200000.0
2006-01-05 10:37:00,140.077,140.081,140.067,140.081,105000001.0
2006-01-05 10:38:00,140.085,140.105,140.085,140.105,70699999.0
2006-01-05 10:39:00,140.105,140.115,140.101,140.115,52000000.0
2006-01-05 10:40:00,140.11,140.11,140.085,140.1,78900000.0
2006-01-05 10:41:00,140.093,140.119,140.093,140.119,54200000.0
2006-01-05 10:42:00,140.107,140.109,140.091,140.093,137200001.0
2006-01-05 10:43:00,140.098,140.104,140.089,140.094,143799999.0
2006-01-05 10:44:00,140.103,140.133,140.099,140.133,122800001.0
2006-01-05 10:45:00,140.15,140.153,140.14,140.153,54400002.0
2006-01-05 10:46:00,140.158,140.164,140.151,140.162,78700000.0
2006-01-05 10:47:00,140.178,140.196,140.163,140.186,148299998.0
2006-01-05 10:48:00,140.176,140.176,140.16,140.16,75800000.0
2006-01-05 10:49:00,140.148,140.157,140.141,140.157,64200000.0
2006-01-05 10:50:00,140.163,140.175,140.152,140.175,98700001.0
2006-01-05 10:51:00,140.191,140.195,140.187,140.189,68400000.0
2006-01-05 10:52:00,140.182,140.206,140.182,140.202,73500000.0
2006-01-05 10:53:00,140.21,140.213,140.171,140.182,105400002.0
2006-01-05 10:54:00,140.2,140.25,140.2,140.25,76499999.0
2006-01-05 10:55:00,140.269,140.287,140.251,140.286,112099998.0
2006-01-05 10:56:00,140.311,140.323,140.301,140.313,121100001.0
2006-01-05 10:57:00,140.313,140.313,140.299,140.306,53400000.0
2006-01-05 10:58:00,140.3,140.3,140.278,140.278,85200000.0
2006-01-05 10:59:00,140.274,140.274,140.26,140.267,73499999.0
2006-01-05 11:00:00,140.264,140.264,140.231,140.233,56200001.0
2006-01-05 11:01:00,140.229,140.229,140.185,140.222,102499999.0
2006-01-05 11:02:00,140.224,140.237,140.211,140.211,134400000.0
2006-01-05 11:03:00,140.228,140.262,140.228,140.256,68700000.0
2006-01-05 11:04:00,140.245,140.245,140.218,140.218,71700000.0
2006-01-05 11:05:00,140.237,140.251,140.237,140.24,115000003.0
2006-01-05 11:06:00,140.23,140.23,140.211,140.218,109400000.0
2006-01-05 11:07:00,140.211,140.211,140.188,140.207,143500004.0
2006-01-05 11:08:00,140.223,140.225,140.206,140.21,72600000.0
2006-01-05 11:09:00,140.225,140.238,140.225,140.23,116100000.0
2006-01-05 11:10:00,140.222,140.232,140.217,140.217,224199995.0
2006-01-05 11:11:00,140.221,140.231,140.213,140.213,94299999.0
2006-01-05 11:12:00,140.213,140.213,140.187,140.192,98999998.0
2006-01-05 11:13:00,140.197,140.216,140.197,140.202,135199997.0
2006-01-05 11:14:00,140.203,140.235,140.203,140.235,129600001.0
2006-01-05 11:15:00,140.23,140.241,140.222,140.24,58800001.0
2006-01-05 11:16:00,140.249,140.274,140.249,140.27,59699999.0
2006-01-05 11:17:00,140.273,140.282,140.25,140.282,179200003.0
2006-01-05 11:18:00,140.285,140.285,140.25,140.275,49700000.0
2006-01-05 11:19:00,140.262,140.262,140.218,140.22,65199999.0
2006-01-05 11:20:00,140.219,140.254,140.219,140.252,154599997.0
2006-01-05 11:21:00,140.262,140.27,140.247,140.247,99100000.0
2006-01-05 11:22:00,140.248,140.275,140.248,140.275,104999999.0
2006-01-05 11:23:00,140.275,140.28,140.263,140.263,79200000.0
2006-01-05 11:24:00,140.267,140.267,140.264,140.267,87099999.0
2006-01-05 11:25:00,140.277,140.296,140.277,140.288,170399995.0
2006-01-05 11:26:00,140.289,140.314,140.281,140.29,150299999.0
2006-01-05 11:27:00,140.285,140.289,140.278,140.28,98899999.0
2006-01-05 11:28:00,140.275,140.275,140.257,140.264,87399999.0
2006-01-05 11:29:00,140.283,140.311,140.283,140.311,62900000.0
2006-01-05 11:30:00,140.322,140.333,140.281,140.284,85300000.0
2006-01-05 11:31:00,140.302,140.305,140.287,140.3,167300000.0
2006-01-05 11:32:00,140.307,140.319,140.287,140.287,112199998.0
2006-01-05 11:33:00,140.284,140.294,140.253,140.266,115300003.0
2006-01-05 11:34:00,140.274,140.274,140.258,140.274,112199998.0
2006-01-05 11:35:00,140.268,140.289,140.265,140.268,157099997.0
2006-01-05 11:36:00,140.292,140.297,140.281,140.297,91900001.0
2006-01-05 11:37:00,140.323,140.352,140.323,140.346,77200002.0
2006-01-05 11:38:00,140.333,140.356,140.325,140.35,135400004.0
2006-01-05 11:39:00,140.353,140.365,140.34,140.364,101700000.0
2006-01-05 11:40:00,140.356,140.383,140.35,140.383,61499999.0
2006-01-05 11:41:00,140.399,140.414,140.385,140.398,146099999.0
2006-01-05 11:42:00,140.396,140.396,140.389,140.39,55499999.0
2006-01-05 11:43:00,140.399,140.417,140.397,140.416,112200000.0
2006-01-05 11:44:00,140.422,140.486,140.413,140.486,68800000.0
2006-01-05 11:45:00,140.499,140.512,140.479,140.508,70799999.0
2006-01-05 11:46:00,140.507,140.514,140.497,140.5,158299997.0
2006-01-05 11:47:00,140.511,140.55,140.511,140.543,132699999.0
2006-01-05 11:48:00,140.545,140.552,140.525,140.552,98800000.0
2006-01-05 11:49:00,140.555,140.571,140.551,140.571,145899998.0
2006-01-05 11:50:00,140.564,140.573,140.557,140.557,118900000.0
2006-01-05 11:51:00,140.552,140.552,140.541,140.545,55200000.0
2006-01-05 11:52:00,140.536,140.553,140.532,140.544,73000000.0
2006-01-05 11:53:00,140.549,140.56,140.539,140.56,79700001.0
2006-01-05 11:54:00,140.569,140.578,140.563,140.564,68299999.0
2006-01-05 11:55:00,140.56,140.578,140.547,140.57,102000001.0
2006-01-05 11:56:00,140.564,140.565,140.557,140.559,111400003.0
2006-01-05 11:57:00,140.559,140.561,140.544,140.544,63199999.0
2006-01-05 11:58:00,140.542,140.546,140.528,140.537,108400000.0
2006-01-05 11:59:00,140.536,140.554,140.531,140.535,150199997.0
2006-01-05 12:00:00,140.529,140.539,140.529,140.532,71500000.0
2006-01-05 12:01:00,140.557,140.571,140.522,140.522,63200000.0
2006-01-05 12:02:00,140.523,140.564,140.523,140.539,126799999.0
2006-01-05 12:03:00,140.537,140.55,140.535,140.541,71800000.0
2006-01-05 12:04:00,140.55,140.55,140.538,140.545,122999999.0
2006-01-05 12:05:00,140.543,140.556,140.543,140.55,102899999.0
2006-01-05 12:06:00,140.556,140.574,140.556,140.57,112499999.0
2006-01-05 12:07:00,140.566,140.572,140.554,140.56,117500000.0
2006-01-05 12:08:00,140.563,140.563,140.553,140.553,97600001.0
2006-01-05 12:09:00,140.553,140.553,140.539,140.539,42300001.0
2006-01-05 12:10:00,140.55,140.567,140.549,140.567,101900001.0
2006-01-05 12:11:00,140.564,140.571,140.555,140.564,80099998.0
2006-01-05 12:12:00,140.553,140.553,140.545,140.549,84800001.0
2006-01-05 12:13:00,140.548,140.564,140.546,140.563,29600000.0
2006-01-05 12:14:00,140.564,140.564,140.538,140.55,154399998.0
2006-01-05 12:15:00,140.543,140.553,140.542,140.547,139499999.0
2006-01-05 12:16:00,140.548,140.561,140.543,140.556,78400001.0
2006-01-05 12:17:00,140.554,140.568,140.554,140.568,96800000.0
2006-01-05 12:18:00,140.562,140.565,140.561,140.564,127000002.0
2006-01-05 12:19:00,140.56,140.568,140.557,140.563,125099999.0
2006-01-05 12:20:00,140.555,140.565,140.554,140.565,27200000.0
2006-01-05 12:21:00,140.565,140.578,140.56,140.578,92400002.0
2006-01-05 12:22:00,140.62,140.67,140.62,140.652,88499999.0
2006-01-05 12:23:00,140.638,140.639,140.61,140.61,103999999.0
2006-01-05 12:24:00,140.607,140.643,140.607,140.643,87399997.0
2006-01-05 12:25:00,140.642,140.649,140.64,140.648,87500001.0
2006-01-05 12:26:00,140.638,140.641,140.621,140.638,118100001.0
2006-01-05 12:27:00,140.635,140.639,140.635,140.638,22400000.0
2006-01-05 12:28:00,140.642,140.648,140.638,140.638,71899999.0
2006-01-05 12:29:00,140.642,140.644,140.631,140.635,57600000.0
2006-01-05 12:30:00,140.633,140.65,140.633,140.647,72600000.0
2006-01-05 12:31:00,140.639,140.639,140.625,140.635,67600000.0
2006-01-05 12:32:00,140.649,140.657,140.643,140.643,69399999.0
2006-01-05 12:33:00,140.653,140.67,140.653,140.67,69999998.0
2006-01-05 12:34:00,140.667,140.667,140.635,140.635,112800001.0
2006-01-05 12:35:00,140.627,140.637,140.625,140.633,93499998.0
2006-01-05 12:36:00,140.63,140.63,140.609,140.609,39900000.0
2006-01-05 12:37:00,140.612,140.614,140.592,140.592,50400000.0
2006-01-05 12:38:00,140.579,140.599,140.579,140.582,81199999.0
2006-01-05 12:39:00,140.57,140.57,140.554,140.564,49000001.0
2006-01-05 12:40:00,140.56,140.567,140.555,140.56,108799999.0
2006-01-05 12:41:00,140.535,140.588,140.535,140.588,105499999.0
2006-01-05 12:42:00,140.597,140.621,140.597,140.607,131100001.0
2006-01-05 12:43:00,140.608,140.621,140.597,140.621,107599998.0
2006-01-05 12:44:00,140.626,140.636,140.619,140.619,65900000.0
2006-01-05 12:45:00,140.628,140.628,140.592,140.592,57100000.0
2006-01-05 12:46:00,140.602,140.608,140.576,140.582,83800002.0
2006-01-05 12:47:00,140.579,140.593,140.579,140.585,133800001.0
2006-01-05 12:48:00,140.595,140.595,140.585,140.595,102199999.0
2006-01-05 12:49:00,140.586,140.586,140.569,140.576,153800000.0
2006-01-05 12:50:00,140.588,140.588,140.517,140.518,80799998.0
2006-01-05 12:51:00,140.533,140.552,140.526,140.55,169699998.0
2006-01-05 12:52:00,140.543,140.543,140.502,140.502,67600000.0
2006-01-05 12:53:00,140.5,140.5,140.473,140.473,109800000.0
2006-01-05 12:54:00,140.461,140.488,140.461,140.486,106699998.0
2006-01-05 12:55:00,140.48,140.48,140.453,140.46,160900001.0
2006-01-05 12:56:00,140.468,140.493,140.468,140.493,99099998.0
2006-01-05 12:57:00,140.498,140.499,140.473,140.486,83900000.0
2006-01-05 12:58:00,140.49,140.502,140.485,140.5,135099999.0
2006-01-05 12:59:00,140.505,140.512,140.505,140.506,69099998.0
2006-01-05 13:00:00,140.519,140.519,140.513,140.518,107700001.0
2006-01-05 13:01:00,140.515,140.575,140.515,140.575,67599999.0
2006-01-05 13:02:00,140.568,140.568,140.539,140.54,86300001.0
2006-01-05 13:03:00,140.528,140.528,140.503,140.503,76300000.0
2006-01-05 13:04:00,140.5,140.5,140.482,140.489,72799998.0
2006-01-05 13:05:00,140.483,140.506,140.483,140.505,32400000.0
2006-01-05 13:06:00,140.508,140.508,140.467,140.477,104100002.0
2006-01-05 13:07:00,140.477,140.478,140.474,140.478,26900000.0
2006-01-05 13:08:00,140.488,140.506,140.488,140.503,45400000.0
2006-01-05 13:09:00,140.498,140.503,140.491,140.503,53099999.0
2006-01-05 13:10:00,140.498,140.505,140.495,140.495,95299999.0
2006-01-05 13:11:00,140.488,140.508,140.478,140.496,50200000.0
2006-01-05 13:12:00,140.493,140.495,140.485,140.485,49400000.0
2006-01-05 13:13:00,140.493,140.511,140.489,140.502,106099999.0
2006-01-05 13:14:00,140.488,140.488,140.472,140.48,54799999.0
2006-01-05 13:15:00,140.477,140.484,140.474,140.478,83700001.0
2006-01-05 13:16:00,140.474,140.509,140.474,140.509,75499999.0
2006-01-05 13:17:00,140.533,140.578,140.533,140.578,28800000.0
2006-01-05 13:18:00,140.588,140.59,140.567,140.576,79100000.0
2006-01-05 13:19:00,140.561,140.563,140.554,140.554,41600000.0
2006-01-05 13:20:00,140.554,140.567,140.548,140.557,88000001.0
2006-01-05 13:21:00,140.552,140.565,140.544,140.565,55300000.0
2006-01-05 13:22:00,140.571,140.574,140.564,140.564,114299999.0
2006-01-05 13:23:00,140.562,140.601,140.562,140.601,132399999.0
2006-01-05 13:24:00,140.598,140.598,140.58,140.593,142599998.0
2006-01-05 13:25:00,140.588,140.614,140.583,140.614,88099998.0
2006-01-05 13:26:00,140.617,140.617,140.607,140.613,71700001.0
2006-01-05 13:27:00,140.614,140.622,140.609,140.615,99699999.0
2006-01-05 13:28:00,140.61,140.63,140.61,140.63,89600000.0
2006-01-05 13:29:00,140.634,140.639,140.627,140.637,155800000.0
2006-01-05 13:30:00,140.627,140.627,140.615,140.619,79899999.0
2006-01-05 13:31:00,140.613,140.624,140.612,140.624,80999999.0
2006-01-05 13:32:00,140.608,140.627,140.608,140.616,118200003.0
2006-01-05 13:33:00,140.622,140.622,140.607,140.617,91500002.0
2006-01-05 13:34:00,140.613,140.62,140.594,140.6,79100001.0
2006-01-05 13:35:00,140.583,140.602,140.583,140.591,156700001.0
2006-01-05 13:36:00,140.582,140.582,140.578,140.578,31200000.0
2006-01-05 13:37:00,140.572,140.58,140.572,140.572,61000000.0
2006-01-05 13:38:00,140.563,140.563,140.547,140.557,179400000.0
2006-01-05 13:39:00,140.555,140.555,140.541,140.545,105100001.0
2006-01-05 13:40:00,140.541,140.552,140.537,140.537,34700000.0
2006-01-05 13:41:00,140.547,140.562,140.547,140.562,82900001.0
2006-01-05 13:42:00,140.55,140.55,140.531,140.543,75800000.0
2006-01-05 13:43:00,140.538,140.538,140.513,140.524,106299999.0
2006-01-05 13:44:00,140.523,140.53,140.511,140.511,128500000.0
2006-01-05 13:45:00,140.511,140.511,140.511,140.511,20600001.0
2006-01-05 13:46:00,140.52,140.52,140.516,140.518,74799998.0
2006-01-05 13:47:00,140.514,140.532,140.514,140.52,82800000.0
2006-01-05 13:48:00,140.515,140.518,140.515,140.518,23200000.0
2006-01-05 13:49:00,140.515,140.533,140.515,140.52,95999999.0
2006-01-05 13:50:00,140.511,140.53,140.511,140.522,34599999.0
2006-01-05 13:51:00,140.529,140.531,140.513,140.52,64800000.0
2006-01-05 13:52:00,140.516,140.516,140.484,140.484,88700002.0
2006-01-05 13:53:00,140.477,140.48,140.465,140.465,136199999.0
2006-01-05 13:54:00,140.466,140.469,140.447,140.447,97000001.0
2006-01-05 13:55:00,140.439,140.443,140.432,140.434,96399998.0
2006-01-05 13:56:00,140.447,140.474,140.444,140.473,96000000.0
2006-01-05 13:57:00,140.478,140.491,140.478,140.49,36800000.0
2006-01-05 13:58:00,140.506,140.507,140.494,140.494,79100002.0
2006-01-05 13:59:00,140.491,140.499,140.484,140.491,123799998.0
2006-01-05 14:00:00,140.488,140.488,140.463,140.465,71100000.0
2006-01-05 14:01:00,140.466,140.466,140.455,140.457,61500002.0
2006-01-05 14:02:00,140.455,140.474,140.453,140.474,144300001.0
2006-01-05 14:03:00,140.483,140.496,140.479,140.479,108399998.0
2006-01-05 14:04:00,140.48,140.5,140.475,140.5,76800000.0
2006-01-05 14:05:00,140.497,140.502,140.488,140.502,114300000.0
2006-01-05 14:06:00,140.504,140.523,140.502,140.502,131100000.0
2006-01-05 14:07:00,140.491,140.506,140.491,140.506,127599997.0
2006-01-05 14:08:00,140.507,140.509,140.498,140.501,102500000.0
2006-01-05 14:09:00,140.495,140.505,140.495,140.495,30400000.0
2006-01-05 14:10:00,140.5,140.505,140.49,140.492,138999998.0
2006-01-05 14:11:00,140.508,140.508,140.498,140.498,86300001.0
2006-01-05 14:12:00,140.508,140.511,140.498,140.5,64000000.0
2006-01-05 14:13:00,140.498,140.524,140.498,140.524,164800002.0
2006-01-05 14:14:00,140.529,140.536,140.529,140.536,16600000.0
2006-01-05 14:15:00,140.534,140.538,140.52,140.52,142000001.0
2006-01-05 14:16:00,140.512,140.523,140.512,140.523,77999998.0
2006-01-05 14:17:00,140.515,140.515,140.498,140.515,78300000.0
2006-01-05 14:18:00,140.513,140.529,140.513,140.522,111500002.0
2006-01-05 14:19:00,140.52,140.525,140.518,140.518,14800000.0
2006-01-05 14:20:00,140.518,140.531,140.51,140.531,57600000.0
2006-01-05 14:21:00,140.522,140.531,140.521,140.521,95099999.0
2006-01-05 14:22:00,140.533,140.544,140.529,140.529,136700002.0
2006-01-05 14:23:00,140.523,140.538,140.523,140.538,41600000.0
2006-01-05 14:24:00,140.565,140.587,140.565,140.581,54500000.0
2006-01-05 14:25:00,140.577,140.587,140.575,140.575,42300000.0
2006-01-05 14:26:00,140.578,140.582,140.578,140.582,9600000.0
2006-01-05 14:27:00,140.594,140.594,140.577,140.587,85700000.0
2006-01-05 14:28:00,140.589,140.594,140.584,140.59,96000001.0
2006-01-05 14:29:00,140.585,140.585,140.572,140.58,93300001.0
2006-01-05 14:30:00,140.566,140.566,140.53,140.53,60000000.0
2006-01-05 14:31:00,140.54,140.543,140.521,140.535,69199998.0
2006-01-05 14:32:00,140.533,140.55,140.525,140.542,104500001.0
2006-01-05 14:33:00,140.544,140.549,140.531,140.543,131599997.0
2006-01-05 14:34:00,140.558,140.603,140.558,140.599,104099998.0
2006-01-05 14:35:00,140.593,140.593,140.567,140.572,124500000.0
2006-01-05 14:36:00,140.568,140.579,140.558,140.576,129600003.0
2006-01-05 14:37:00,140.577,140.585,140.576,140.58,99400001.0
2006-01-05 14:38:00,140.577,140.59,140.565,140.565,110699998.0
2006-01-05 14:39:00,140.572,140.585,140.563,140.584,119700000.0
2006-01-05 14:40:00,140.592,140.592,140.568,140.569,107500002.0
2006-01-05 14:41:00,140.563,140.563,140.554,140.555,95699999.0
2006-01-05 14:42:00,140.549,140.561,140.549,140.554,67900000.0
2006-01-05 14:43:00,140.559,140.595,140.559,140.572,76999999.0
2006-01-05 14:44:00,140.593,140.598,140.593,140.598,35200000.0
2006-01-05 14:45:00,140.592,140.594,140.579,140.589,157799998.0
2006-01-05 14:46:00,140.605,140.611,140.6,140.6,58400000.0
2006-01-05 14:47:00,140.606,140.612,140.598,140.605,91900000.0
2006-01-05 14:48:00,140.612,140.633,140.602,140.633,169600000.0
2006-01-05 14:49:00,140.629,140.629,140.612,140.612,138499995.0
2006-01-05 14:50:00,140.611,140.621,140.603,140.619,175500002.0
2006-01-05 14:51:00,140.612,140.621,140.608,140.617,49800000.0
2006-01-05 14:52:00,140.617,140.617,140.597,140.597,38800001.0
2006-01-05 14:53:00,140.583,140.594,140.583,140.586,90099998.0
2006-01-05 14:54:00,140.583,140.599,140.583,140.591,85600001.0
2006-01-05 14:55:00,140.587,140.595,140.587,140.593,86299999.0
2006-01-05 14:56:00,140.597,140.601,140.567,140.567,149000000.0
2006-01-05 14:57:00,140.567,140.567,140.525,140.53,213800001.0
2006-01-05 14:58:00,140.523,140.532,140.52,140.52,86000000.0
2006-01-05 14:59:00,140.526,140.528,140.513,140.513,63700001.0
2006-01-05 15:00:00,140.528,140.535,140.519,140.53,47600000.0
2006-01-05 15:01:00,140.536,140.536,140.525,140.525,31200000.0
2006-01-05 15:02:00,140.519,140.536,140.519,140.523,72300000.0
2006-01-05 15:03:00,140.514,140.514,140.485,140.485,78400001.0
2006-01-05 15:04:00,140.475,140.477,140.464,140.474,86300001.0
2006-01-05 15:05:00,140.479,140.496,140.479,140.483,83099999.0
2006-01-05 15:06:00,140.485,140.485,140.47,140.483,103900002.0
2006-01-05 15:07:00,140.462,140.462,140.397,140.397,50399999.0
2006-01-05 15:08:00,140.405,140.409,140.387,140.387,34100000.0
2006-01-05 15:09:00,140.357,140.37,140.338,140.355,184900003.0
2006-01-05 15:10:00,140.335,140.35,140.33,140.349,81599999.0
2006-01-05 15:11:00,140.359,140.374,140.357,140.357,65600000.0
2006-01-05 15:12:00,140.35,140.35,140.285,140.286,59800000.0
2006-01-05 15:13:00,140.287,140.337,140.287,140.335,128200000.0
2006-01-05 15:14:00,140.333,140.338,140.291,140.291,95999999.0
2006-01-05 15:15:00,140.267,140.283,140.254,140.266,132700001.0
2006-01-05 15:16:00,140.264,140.264,140.243,140.253,156899999.0
2006-01-05 15:17:00,140.268,140.284,140.268,140.281,53400000.0
2006-01-05 15:18:00,140.296,140.299,140.296,140.299,15000000.0
2006-01-05 15:19:00,140.315,140.366,140.315,140.366,89299998.0
2006-01-05 15:20:00,140.375,140.384,140.369,140.384,88600000.0
2006-01-05 15:21:00,140.38,140.388,140.379,140.388,29400000.0
2006-01-05 15:22:00,140.379,140.383,140.379,140.383,8800000.0
2006-01-05 15:23:00,140.371,140.383,140.37,140.377,166999998.0
2006-01-05 15:24:00,140.389,140.396,140.38,140.396,115799997.0
2006-01-05 15:25:00,140.392,140.392,140.368,140.368,63500001.0
2006-01-05 15:26:00,140.38,140.406,140.38,140.395,94700001.0
2006-01-05 15:27:00,140.395,140.423,140.388,140.415,61399999.0
2006-01-05 15:28:00,140.424,140.44,140.411,140.44,79400000.0
2006-01-05 15:29:00,140.445,140.45,140.431,140.431,102799998.0
2006-01-05 15:30:00,140.413,140.427,140.401,140.414,153599997.0
2006-01-05 15:31:00,140.414,140.442,140.414,140.442,97500000.0
2006-01-05 15:32:00,140.465,140.487,140.439,140.473,185199999.0
2006-01-05 15:33:00,140.499,140.537,140.499,140.53,97700000.0
2006-01-05 15:34:00,140.523,140.523,140.493,140.499,134200003.0
2006-01-05 15:35:00,140.505,140.525,140.505,140.515,132900001.0
2006-01-05 15:36:00,140.52,140.52,140.426,140.426,132099999.0
2006-01-05 15:37:00,140.423,140.423,140.358,140.374,118900000.0
2006-01-05 15:38:00,140.362,140.439,140.362,140.439,106999998.0
2006-01-05 15:39:00,140.44,140.484,140.44,140.452,159600000.0
2006-01-05 15:40:00,140.452,140.452,140.408,140.41,118399998.0
2006-01-05 15:41:00,140.4,140.415,140.389,140.41,88500001.0
2006-01-05 15:42:00,140.418,140.418,140.388,140.398,119600001.0
2006-01-05 15:43:00,140.403,140.426,140.403,140.421,43300000.0
2006-01-05 15:44:00,140.402,140.402,140.385,140.387,76800000.0
2006-01-05 15:45:00,140.383,140.383,140.368,140.383,92800000.0
2006-01-05 15:46:00,140.368,140.4,140.368,140.4,77200002.0
2006-01-05 15:47:00,140.4,140.407,140.381,140.401,78200001.0
2006-01-05 15:48:00,140.395,140.395,140.359,140.375,163900002.0
2006-01-05 15:49:00,140.373,140.379,140.361,140.374,141499998.0
2006-01-05 15:50:00,140.368,140.389,140.368,140.374,106499997.0
2006-01-05 15:51:00,140.387,140.398,140.387,140.387,23700000.0
2006-01-05 15:52:00,140.376,140.376,140.342,140.342,47699999.0
2006-01-05 15:53:00,140.36,140.366,140.341,140.341,131800000.0
2006-01-05 15:54:00,140.341,140.359,140.341,140.348,89600000.0
2006-01-05 15:55:00,140.328,140.328,140.305,140.316,56000001.0
2006-01-05 15:56:00,140.316,140.328,140.304,140.316,91599998.0
2006-01-05 15:57:00,140.326,140.326,140.309,140.312,142300002.0
2006-01-05 15:58:00,140.315,140.333,140.315,140.329,138699999.0
2006-01-05 15:59:00,140.318,140.325,140.311,140.314,90800001.0
2006-01-05 16:00:00,140.318,140.324,140.311,140.311,80299998.0
2006-01-05 16:01:00,140.315,140.322,140.314,140.314,13600000.0
2006-01-05 16:02:00,140.319,140.326,140.298,140.298,114700000.0
2006-01-05 16:03:00,140.322,140.331,140.322,140.331,44800000.0
2006-01-05 16:04:00,140.338,140.346,140.327,140.34,88900000.0
2006-01-05 16:05:00,140.342,140.36,140.34,140.36,80300002.0
2006-01-05 16:06:00,140.365,140.371,140.358,140.371,105700002.0
2006-01-05 16:07:00,140.38,140.38,140.352,140.352,127800001.0
2006-01-05 16:08:00,140.347,140.352,140.34,140.34,240600002.0
2006-01-05 16:09:00,140.328,140.339,140.328,140.336,148600001.0
2006-01-05 16:10:00,140.333,140.333,140.307,140.32,70400000.0
2006-01-05 16:11:00,140.322,140.357,140.322,140.357,98700002.0
2006-01-05 16:12:00,140.363,140.365,140.334,140.345,146099999.0
2006-01-05 16:13:00,140.35,140.373,140.339,140.373,63900001.0
2006-01-05 16:14:00,140.383,140.383,140.364,140.364,30000000.0
2006-01-05 16:15:00,140.358,140.379,140.348,140.375,58400000.0
2006-01-05 16:16:00,140.363,140.363,140.348,140.349,121900002.0
2006-01-05 16:17:00,140.367,140.367,140.329,140.34,217300002.0
2006-01-05 16:18:00,140.352,140.407,140.352,140.407,83000000.0
2006-01-05 16:19:00,140.408,140.423,140.405,140.421,140699998.0
2006-01-05 16:20:00,140.423,140.448,140.412,140.448,76899999.0
2006-01-05 16:21:00,140.47,140.48,140.456,140.467,64800000.0
2006-01-05 16:22:00,140.465,140.477,140.461,140.462,55400000.0
2006-01-05 16:23:00,140.445,140.446,140.427,140.427,127399998.0
2006-01-05 16:24:00,140.402,140.402,140.384,140.391,76500001.0
2006-01-05 16:25:00,140.398,140.408,140.391,140.408,33000000.0
2006-01-05 16:26:00,140.401,140.401,140.381,140.381,126900001.0
2006-01-05 16:27:00,140.38,140.393,140.376,140.391,134600002.0
2006-01-05 16:28:00,140.389,140.396,140.385,140.396,49700000.0
2006-01-05 16:29:00,140.389,140.389,140.365,140.369,179100000.0
2006-01-05 16:30:00,140.367,140.39,140.356,140.381,70900001.0
2006-01-05 16:31:00,140.365,140.381,140.365,140.371,135099998.0
2006-01-05 16:32:00,140.373,140.373,140.366,140.371,63200000.0
2006-01-05 16:33:00,140.382,140.385,140.376,140.376,60400002.0
2006-01-05 16:34:00,140.37,140.374,140.349,140.372,127299998.0
2006-01-05 16:35:00,140.376,140.376,140.365,140.365,62799999.0
2006-01-05 16:36:00,140.363,140.394,140.363,140.382,72000001.0
2006-01-05 16:37:00,140.382,140.391,140.38,140.387,119099998.0
2006-01-05 16:38:00,140.388,140.41,140.388,140.41,95800001.0
2006-01-05 16:39:00,140.408,140.422,140.395,140.422,73399999.0
2006-01-05 16:40:00,140.419,140.419,140.393,140.399,113600001.0
2006-01-05 16:41:00,140.404,140.407,140.382,140.387,81700000.0
2006-01-05 16:42:00,140.399,140.408,140.397,140.397,92799999.0
2006-01-05 16:43:00,140.412,140.421,140.404,140.409,92300000.0
2006-01-05 16:44:00,140.411,140.424,140.41,140.413,154499999.0
2006-01-05 16:45:00,140.42,140.425,140.42,140.421,44900000.0
2006-01-05 16:46:00,140.414,140.434,140.414,140.434,172900001.0
2006-01-05 16:47:00,140.433,140.433,140.393,140.393,59500001.0
2006-01-05 16:48:00,140.376,140.376,140.361,140.362,57300000.0
2006-01-05 16:49:00,140.371,140.405,140.371,140.376,96199998.0
2006-01-05 16:50:00,140.37,140.37,140.34,140.35,74800000.0
2006-01-05 16:51:00,140.352,140.369,140.352,140.36,154899997.0
2006-01-05 16:52:00,140.353,140.362,140.351,140.352,122100003.0
2006-01-05 16:53:00,140.361,140.371,140.351,140.351,119399999.0
2006-01-05 16:54:00,140.348,140.355,140.341,140.355,54600001.0
2006-01-05 16:55:00,140.353,140.354,140.342,140.354,116700002.0
2006-01-05 16:56:00,140.358,140.358,140.325,140.325,125099999.0
2006-01-05 16:57:00,140.313,140.316,140.299,140.306,88300000.0
2006-01-05 16:58:00,140.32,140.334,140.31,140.33,159100001.0
2006-01-05 16:59:00,140.345,140.35,140.273,140.273,61599999.0
2006-01-05 17:00:00,140.271,140.367,140.271,140.362,135800002.0
2006-01-05 17:01:00,140.362,140.363,140.332,140.332,32000000.0
2006-01-05 17:02:00,140.313,140.313,140.292,140.292,92699998.0
2006-01-05 17:03:00,140.283,140.302,140.283,140.288,106300001.0
2006-01-05 17:04:00,140.292,140.306,140.287,140.297,130299998.0
2006-01-05 17:05:00,140.295,140.298,140.262,140.269,47399999.0
2006-01-05 17:06:00,140.276,140.285,140.268,140.285,93100000.0
2006-01-05 17:07:00,140.28,140.291,140.267,140.273,69600001.0
2006-01-05 17:08:00,140.263,140.265,140.251,140.26,63900000.0
2006-01-05 17:09:00,140.262,140.263,140.241,140.247,76000000.0
2006-01-05 17:10:00,140.251,140.288,140.248,140.288,140000003.0
2006-01-05 17:11:00,140.31,140.318,140.293,140.302,62400000.0
2006-01-05 17:12:00,140.313,140.325,140.313,140.313,153100002.0
2006-01-05 17:13:00,140.3,140.329,140.3,140.318,124900001.0
2006-01-05 17:14:00,140.325,140.325,140.308,140.314,74599998.0
2006-01-05 17:15:00,140.307,140.319,140.305,140.313,63399999.0
2006-01-05 17:16:00,140.314,140.327,140.314,140.327,131900003.0
2006-01-05 17:17:00,140.323,140.358,140.323,140.358,38499999.0
2006-01-05 17:18:00,140.348,140.356,140.333,140.356,117399999.0
2006-01-05 17:19:00,140.342,140.342,140.327,140.331,147100004.0
2006-01-05 17:20:00,140.339,140.345,140.326,140.338,91400000.0
2006-01-05 17:21:00,140.335,140.347,140.335,140.34,52400001.0
2006-01-05 17:22:00,140.333,140.358,140.33,140.358,61699998.0
2006-01-05 17:23:00,140.356,140.367,140.356,140.36,140100000.0
2006-01-05 17:24:00,140.355,140.366,140.345,140.35,104400000.0
2006-01-05 17:25:00,140.351,140.368,140.347,140.366,101300000.0
2006-01-05 17:26:00,140.361,140.368,140.346,140.346,102400000.0
2006-01-05 17:27:00,140.33,140.33,140.304,140.313,70900000.0
2006-01-05 17:28:00,140.295,140.295,140.27,140.278,74300000.0
2006-01-05 17:29:00,140.294,140.295,140.264,140.288,126300000.0
2006-01-05 17:30:00,140.291,140.305,140.286,140.286,98199998.0
2006-01-05 17:31:00,140.295,140.312,140.295,140.308,59099999.0
2006-01-05 17:32:00,140.315,140.331,140.315,140.326,99500000.0
2006-01-05 17:33:00,140.315,140.327,140.309,140.316,33500000.0
2006-01-05 17:34:00,140.308,140.308,140.268,140.272,51700000.0
2006-01-05 17:35:00,140.269,140.285,140.269,140.271,120900001.0
2006-01-05 17:36:00,140.258,140.269,140.249,140.269,28200000.0
2006-01-05 17:37:00,140.265,140.265,140.239,140.254,87600002.0
2006-01-05 17:38:00,140.25,140.25,140.229,140.237,62700000.0
2006-01-05 17:39:00,140.236,140.256,140.236,140.244,57900000.0
2006-01-05 17:40:00,140.231,140.25,140.228,140.25,61200000.0
2006-01-05 17:41:00,140.259,140.267,140.232,140.232,117099999.0
2006-01-05 17:42:00,140.236,140.236,140.204,140.225,144500001.0
2006-01-05 17:43:00,140.217,140.221,140.172,140.172,59300000.0
2006-01-05 17:44:00,140.167,140.173,140.161,140.173,95600000.0
2006-01-05 17:45:00,140.182,140.191,140.175,140.175,89799999.0
2006-01-05 17:46:00,140.163,140.163,140.156,140.16,85499998.0
2006-01-05 17:47:00,140.15,140.155,140.13,140.155,118099998.0
2006-01-05 17:48:00,140.169,140.18,140.162,140.18,104399999.0
2006-01-05 17:49:00,140.173,140.173,140.154,140.155,62099999.0
2006-01-05 17:50:00,140.166,140.175,140.156,140.156,123099998.0
2006-01-05 17:51:00,140.143,140.143,140.115,140.126,115500001.0
2006-01-05 17:52:00,140.12,140.128,140.099,140.099,70600000.0
2006-01-05 17:53:00,140.092,140.093,140.041,140.041,99000001.0
2006-01-05 17:54:00,140.044,140.085,140.044,140.085,69000000.0
2006-01-05 17:55:00,140.09,140.118,140.09,140.118,13300000.0
2006-01-05 17:56:00,140.137,140.143,140.128,140.139,84400000.0
2006-01-05 17:57:00,140.137,140.142,140.115,140.115,121399997.0
2006-01-05 17:58:00,140.103,140.103,140.086,140.089,82199999.0
2006-01-05 17:59:00,140.091,140.103,140.091,140.092,129000000.0
2006-01-05 18:00:00,140.088,140.115,140.088,140.106,69599998.0
2006-01-05 18:01:00,140.089,140.134,140.089,140.116,1147799995.0
2006-01-05 18:02:00,140.126,140.137,140.118,140.128,2120099984.0
2006-01-05 18:03:00,140.116,140.121,140.083,140.085,1940200002.0
2006-01-05 18:04:00,140.082,140.094,140.079,140.088,1543499990.0
2006-01-05 18:05:00,140.085,140.085,140.059,140.069,1613199998.0
2006-01-05 18:06:00,140.066,140.081,140.059,140.075,1251799995.0
2006-01-05 18:07:00,140.075,140.091,140.071,140.085,1951100005.0
2006-01-05 18:08:00,140.089,140.129,140.089,140.121,1533900006.0
2006-01-05 18:09:00,140.131,140.196,140.131,140.196,1125599998.0
2006-01-05 18:10:00,140.207,140.243,140.192,140.215,1079499999.0
2006-01-05 18:11:00,140.217,140.243,140.204,140.23,843799999.0
2006-01-05 18:12:00,140.232,140.246,140.217,140.238,763100006.0
2006-01-05 18:13:00,140.245,140.281,140.227,140.281,1561800000.0
2006-01-05 18:14:00,140.274,140.278,140.245,140.265,1442499997.0
2006-01-05 18:15:00,140.268,140.279,140.256,140.265,1741900000.0
2006-01-05 18:16:00,140.258,140.263,140.219,140.244,1492299990.0
2006-01-05 18:17:00,140.25,140.259,140.243,140.255,537599996.0
2006-01-05 18:18:00,140.252,140.257,140.229,140.245,554599994.0
2006-01-05 18:19:00,140.242,140.242,140.22,140.226,523600003.0
2006-01-05 18:20:00,140.234,140.27,140.234,140.238,1367799997.0
2006-01-05 18:21:00,140.243,140.268,140.243,140.258,1186999998.0
2006-01-05 18:22:00,140.253,140.257,140.231,140.246,1083299998.0
2006-01-05 18:23:00,140.241,140.264,140.241,140.256,1729799989.0
2006-01-05 18:24:00,140.244,140.244,140.215,140.227,972299991.0
2006-01-05 18:25:00,140.232,140.242,140.221,140.221,1274999994.0
2006-01-05 18:26:00,140.213,140.228,140.213,140.215,1072599995.0
2006-01-05 18:27:00,140.21,140.216,140.185,140.195,543300000.0
2006-01-05 18:28:00,140.208,140.217,140.199,140.208,737999996.0
2006-01-05 18:29:00,140.21,140.215,140.205,140.215,963300003.0
2006-01-05 18:30:00,140.216,140.217,140.202,140.202,582499996.0
2006-01-05 18:31:00,140.204,140.231,140.204,140.214,826500006.0
2006-01-05 18:32:00,140.211,140.219,140.199,140.217,1334299999.0
2006-01-05 18:33:00,140.22,140.238,140.209,140.232,1600600000.0
2006-01-05 18:34:00,140.237,140.245,140.232,140.235,1007700000.0
2006-01-05 18:35:00,140.245,140.245,140.232,140.24,1223599996.0
2006-01-05 18:36:00,140.238,140.25,140.228,140.243,553099999.0
2006-01-05 18:37:00,140.248,140.256,140.244,140.245,577800003.0
2006-01-05 18:38:00,140.247,140.277,140.247,140.265,391200001.0
2006-01-05 18:39:00,140.27,140.282,140.27,140.28,335499998.0
2006-01-05 18:40:00,140.281,140.306,140.281,140.3,1039899997.0
2006-01-05 18:41:00,140.313,140.331,140.313,140.325,440899995.0
2006-01-05 18:42:00,140.326,140.338,140.319,140.337,634100002.0
2006-01-05 18:43:00,140.34,140.346,140.327,140.345,281400000.0
2006-01-05 18:44:00,140.347,140.35,140.338,140.34,463099996.0
2006-01-05 18:45:00,140.327,140.328,140.311,140.321,366900002.0
2006-01-05 18:46:00,140.321,140.337,140.321,140.335,572399999.0
2006-01-05 18:47:00,140.329,140.343,140.319,140.343,142299999.0
2006-01-05 18:48:00,140.344,140.359,140.277,140.289,582500001.0
2006-01-05 18:49:00,140.287,140.31,140.287,140.308,476299998.0
2006-01-05 18:50:00,140.31,140.313,140.281,140.285,634300001.0
2006-01-05 18:51:00,140.283,140.301,140.283,140.296,512300005.0
2006-01-05 18:52:00,140.307,140.314,140.29,140.305,836000004.0
2006-01-05 18:53:00,140.303,140.307,140.273,140.273,1229999999.0
2006-01-05 18:54:00,140.27,140.29,140.264,140.282,844500001.0
2006-01-05 18:55:00,140.287,140.305,140.284,140.293,975900002.0
2006-01-05 18:56:00,140.293,140.303,140.284,140.288,372400000.0
2006-01-05 18:57:00,140.287,140.295,140.278,140.295,444199999.0
2006-01-05 18:58:00,140.297,140.322,140.295,140.296,827300004.0
2006-01-05 18:59:00,140.302,140.32,140.302,140.308,781700004.0
2006-01-05 19:00:00,140.302,140.307,140.282,140.297,405900001.0
2006-01-05 19:01:00,140.305,140.324,140.305,140.313,273400001.0
2006-01-05 19:02:00,140.312,140.328,140.306,140.309,287200002.0
2006-01-05 19:03:00,140.303,140.313,140.28,140.28,735699993.0
2006-01-05 19:04:00,140.275,140.289,140.268,140.272,442499999.0
2006-01-05 19:05:00,140.285,140.286,140.27,140.27,698399995.0
2006-01-05 19:06:00,140.275,140.285,140.269,140.285,901100006.0
2006-01-05 19:07:00,140.291,140.307,140.283,140.292,1071300005.0
2006-01-05 19:08:00,140.302,140.316,140.298,140.305,873699999.0
2006-01-05 19:09:00,140.304,140.315,140.291,140.3,678399998.0
2006-01-05 19:10:00,140.315,140.317,140.3,140.303,190600002.0
2006-01-05 19:11:00,140.302,140.315,140.297,140.297,372699997.0
2006-01-05 19:12:00,140.302,140.314,140.298,140.3,247699997.0
2006-01-05 19:13:00,140.295,140.3,140.288,140.288,140699999.0
2006-01-05 19:14:00,140.28,140.287,140.275,140.287,340699998.0
2006-01-05 19:15:00,140.283,140.292,140.271,140.275,1039600000.0
2006-01-05 19:16:00,140.276,140.289,140.272,140.278,421899996.0
2006-01-05 19:17:00,140.271,140.291,140.269,140.269,433099997.0
2006-01-05 19:18:00,140.262,140.263,140.208,140.215,322600000.0
2006-01-05 19:19:00,140.206,140.206,140.162,140.172,655900005.0
2006-01-05 19:20:00,140.177,140.184,140.166,140.172,377199998.0
2006-01-05 19:21:00,140.178,140.18,140.162,140.177,435900002.0
2006-01-05 19:22:00,140.182,140.182,140.165,140.165,86099998.0
2006-01-05 19:23:00,140.177,140.188,140.163,140.185,1400699999.0
2006-01-05 19:24:00,140.19,140.205,140.177,140.205,518599995.0
2006-01-05 19:25:00,140.208,140.214,140.197,140.208,555500000.0
2006-01-05 19:26:00,140.207,140.214,140.196,140.197,1116900002.0
2006-01-05 19:27:00,140.197,140.21,140.196,140.207,871400000.0
2006-01-05 19:28:00,140.207,140.216,140.199,140.199,578100003.0
2006-01-05 19:29:00,140.199,140.23,140.199,140.23,449500001.0
2006-01-05 19:30:00,140.237,140.24,140.223,140.23,656300003.0
2006-01-05 19:31:00,140.224,140.231,140.208,140.208,874999998.0
2006-01-05 19:32:00,140.202,140.223,140.2,140.203,863300002.0
2006-01-05 19:33:00,140.198,140.207,140.189,140.189,470400002.0
2006-01-05 19:34:00,140.188,140.2,140.18,140.182,971000008.0
2006-01-05 19:35:00,140.183,140.215,140.183,140.215,569099999.0
2006-01-05 19:36:00,140.23,140.255,140.219,140.255,408199999.0
2006-01-05 19:37:00,140.249,140.278,140.241,140.278,103600001.0
2006-01-05 19:38:00,140.286,140.287,140.271,140.287,514399999.0
2006-01-05 19:39:00,140.297,140.32,140.293,140.303,699499995.0
2006-01-05 19:40:00,140.315,140.331,140.305,140.327,622600003.0
2006-01-05 19:41:00,140.331,140.386,140.331,140.382,1034200000.0
2006-01-05 19:42:00,140.385,140.385,140.328,140.347,435099999.0
2006-01-05 19:43:00,140.353,140.361,140.335,140.335,131900000.0
2006-01-05 19:44:00,140.321,140.322,140.295,140.295,462100002.0
2006-01-05 19:45:00,140.301,140.311,140.27,140.287,66600000.0
2006-01-05 19:46:00,140.283,140.305,140.274,140.305,386800002.0
2006-01-05 19:47:00,140.299,140.309,140.281,140.309,144299999.0
2006-01-05 19:48:00,140.315,140.328,140.301,140.317,993199991.0
2006-01-05 19:49:00,140.319,140.331,140.227,140.232,425900003.0
2006-01-05 19:50:00,140.226,140.257,140.226,140.25,246699998.0
2006-01-05 19:51:00,140.246,140.246,140.237,140.237,296699999.0
2006-01-05 19:52:00,140.24,140.246,140.223,140.235,440499998.0
2006-01-05 19:53:00,140.234,140.234,140.211,140.228,360699996.0
2006-01-05 19:54:00,140.228,140.259,140.227,140.245,400700004.0
2006-01-05 19:55:00,140.25,140.278,140.25,140.278,371799996.0
2006-01-05 19:56:00,140.268,140.274,140.255,140.255,437000003.0
2006-01-05 19:57:00,140.239,140.246,140.227,140.227,619700000.0
2006-01-05 19:58:00,140.231,140.271,140.23,140.271,616100000.0
2006-01-05 19:59:00,140.279,140.295,140.246,140.258,679900007.0
2006-01-05 20:00:00,140.27,140.278,140.267,140.271,164300000.0
2006-01-05 20:01:00,140.267,140.268,140.254,140.268,398899996.0
2006-01-05 20:02:00,140.27,140.281,140.267,140.274,304600002.0
2006-01-05 20:03:00,140.272,140.277,140.252,140.252,347499997.0
2006-01-05 20:04:00,140.251,140.274,140.221,140.259,362900004.0
2006-01-05 20:05:00,140.257,140.26,140.246,140.257,576600007.0
2006-01-05 20:06:00,140.26,140.26,140.233,140.233,678799997.0
2006-01-05 20:07:00,140.226,140.245,140.223,140.223,211300000.0
2006-01-05 20:08:00,140.217,140.225,140.188,140.225,675600002.0
2006-01-05 20:09:00,140.23,140.25,140.22,140.25,327099999.0
2006-01-05 20:10:00,140.25,140.255,140.231,140.255,271500001.0
2006-01-05 20:11:00,140.273,140.311,140.273,140.311,695700004.0
2006-01-05 20:12:00,140.309,140.315,140.285,140.285,977400004.0
2006-01-05 20:13:00,140.28,140.292,140.276,140.292,313399994.0
2006-01-05 20:14:00,140.295,140.319,140.292,140.292,444699997.0
2006-01-05 20:15:00,140.295,140.301,140.276,140.3,852399993.0
2006-01-05 20:16:00,140.298,140.308,140.282,140.282,416799999.0
2006-01-05 20:17:00,140.274,140.28,140.264,140.277,151099999.0
2006-01-05 20:18:00,140.276,140.276,140.262,140.27,179899997.0
2006-01-05 20:19:00,140.269,140.269,140.256,140.256,560599997.0
2006-01-05 20:20:00,140.262,140.282,140.262,140.278,197499999.0
2006-01-05 20:21:00,140.278,140.287,140.264,140.287,414099999.0
2006-01-05 20:22:00,140.283,140.292,140.28,140.287,468200001.0
2006-01-05 20:23:00,140.285,140.285,140.265,140.268,486700002.0
2006-01-05 20:24:00,140.268,140.277,140.262,140.277,238899999.0
2006-01-05 20:25:00,140.278,140.281,140.269,140.278,355800000.0
2006-01-05 20:26:00,140.278,140.284,140.265,140.265,518699997.0
2006-01-05 20:27:00,140.257,140.26,140.241,140.242,700499994.0
2006-01-05 20:28:00,140.222,140.222,140.189,140.208,1004999997.0
2006-01-05 20:29:00,140.208,140.226,140.199,140.2,1153600004.0
2006-01-05 20:30:00,140.198,140.198,140.174,140.197,1668199993.0
2006-01-05 20:31:00,140.198,140.198,140.174,140.187,1237599994.0
2006-01-05 20:32:00,140.188,140.2,140.173,140.189,1112400002.0
2006-01-05 20:33:00,140.19,140.206,140.182,140.199,413800001.0
2006-01-05 20:34:00,140.195,140.222,140.195,140.213,386600000.0
2006-01-05 20:35:00,140.221,140.237,140.22,140.225,415000002.0
2006-01-05 20:36:00,140.218,140.222,140.21,140.22,449399997.0
2006-01-05 20:37:00,140.222,140.233,140.218,140.23,381300001.0
2006-01-05 20:38:00,140.232,140.232,140.215,140.227,828599999.0
2006-01-05 20:39:00,140.235,140.256,140.232,140.25,700399997.0
2006-01-05 20:40:00,140.244,140.247,140.23,140.247,956199991.0
2006-01-05 20:41:00,140.245,140.26,140.245,140.249,497399996.0
2006-01-05 20:42:00,140.246,140.251,140.233,140.248,289099999.0
2006-01-05 20:43:00,140.252,140.267,140.244,140.267,480200002.0
2006-01-05 20:44:00,140.266,140.269,140.251,140.267,645800001.0
2006-01-05 20:45:00,140.277,140.283,140.266,140.266,616999996.0
2006-01-05 20:46:00,140.273,140.297,140.273,140.297,873899992.0
2006-01-05 20:47:00,140.298,140.317,140.296,140.297,666500002.0
2006-01-05 20:48:00,140.295,140.307,140.288,140.295,363900000.0
2006-01-05 20:49:00,140.295,140.295,140.276,140.278,424300002.0
2006-01-05 20:50:00,140.273,140.288,140.27,140.273,1129599998.0
2006-01-05 20:51:00,140.275,140.294,140.271,140.281,522999996.0
2006-01-05 20:52:00,140.287,140.317,140.287,140.317,332100001.0
2006-01-05 20:53:00,140.317,140.317,140.299,140.299,855400003.0
2006-01-05 20:54:00,140.29,140.294,140.276,140.278,224600003.0
2006-01-05 20:55:00,140.275,140.299,140.275,140.278,960699995.0
2006-01-05 20:56:00,140.273,140.286,140.268,140.274,909200004.0
2006-01-05 20:57:00,140.28,140.304,140.276,140.288,548899997.0
2006-01-05 20:58:00,140.289,140.3,140.27,140.28,1211700001.0
2006-01-05 20:59:00,140.28,140.284,140.259,140.269,1122500000.0
2006-01-05 21:00:00,140.269,140.288,140.264,140.288,1090299989.0
2006-01-05 21:01:00,140.297,140.307,140.284,140.298,797799998.0
2006-01-05 21:02:00,140.289,140.298,140.284,140.286,510999999.0
2006-01-05 21:03:00,140.285,140.298,140.277,140.285,719599999.0
2006-01-05 21:04:00,140.283,140.289,140.273,140.288,614200003.0
2006-01-05 21:05:00,140.291,140.301,140.284,140.301,555800002.0
2006-01-05 21:06:00,140.299,140.301,140.285,140.295,688500000.0
2006-01-05 21:07:00,140.303,140.326,140.303,140.312,536100001.0
2006-01-05 21:08:00,140.306,140.312,140.295,140.304,403000004.0
2006-01-05 21:09:00,140.312,140.312,140.3,140.3,119600000.0
2006-01-05 21:10:00,140.295,140.297,140.28,140.297,271500000.0
2006-01-05 21:11:00,140.293,140.299,140.283,140.299,279800001.0
2006-01-05 21:12:00,140.292,140.303,140.29,140.293,554900000.0
2006-01-05 21:13:00,140.292,140.305,140.29,140.293,702800003.0
2006-01-05 21:14:00,140.275,140.298,140.275,140.291,698599999.0
2006-01-05 21:15:00,140.285,140.285,140.266,140.266,745499993.0
2006-01-05 21:16:00,140.268,140.296,140.268,140.296,751299997.0
2006-01-05 21:17:00,140.288,140.291,140.277,140.278,749199995.0
2006-01-05 21:18:00,140.282,140.289,140.28,140.286,347700002.0
2006-01-05 21:19:00,140.287,140.305,140.287,140.293,515599996.0
2006-01-05 21:20:00,140.3,140.301,140.285,140.288,1225699992.0
2006-01-05 21:21:00,140.286,140.292,140.276,140.28,661800002.0
2006-01-05 21:22:00,140.282,140.301,140.281,140.29,859499996.0
2006-01-05 21:23:00,140.285,140.285,140.265,140.265,666799993.0
2006-01-05 21:24:00,140.258,140.282,140.258,140.275,657600000.0
2006-01-05 21:25:00,140.288,140.295,140.279,140.29,724999997.0
2006-01-05 21:26:00,140.28,140.291,140.266,140.279,357099995.0
2006-01-05 21:27:00,140.272,140.273,140.261,140.27,227599999.0
2006-01-05 21:28:00,140.267,140.282,140.267,140.272,41400000.0
2006-01-05 21:29:00,140.275,140.312,140.275,140.303,251999998.0
2006-01-05 21:30:00,140.305,140.325,140.305,140.325,315900001.0
2006-01-05 21:31:00,140.331,140.358,140.331,140.348,207000000.0
2006-01-05 21:32:00,140.347,140.352,140.333,140.333,569899995.0
2006-01-05 21:33:00,140.332,140.342,140.332,140.339,130499998.0
2006-01-05 21:34:00,140.34,140.352,140.34,140.341,267200001.0
2006-01-05 21:35:00,140.344,140.366,140.344,140.35,282599997.0
2006-01-05 21:36:00,140.355,140.367,140.355,140.363,278499997.0
2006-01-05 21:37:00,140.37,140.371,140.364,140.367,116599999.0
2006-01-05 21:38:00,140.368,140.382,140.36,140.371,108000000.0
2006-01-05 21:39:00,140.366,140.366,140.335,140.342,236800003.0
2006-01-05 21:40:00,140.341,140.362,140.338,140.362,225700002.0
2006-01-05 21:41:00,140.365,140.368,140.349,140.368,87700001.0
2006-01-05 21:42:00,140.373,140.373,140.358,140.358,251900002.0
2006-01-05 21:43:00,140.355,140.381,140.355,140.37,367499999.0
2006-01-05 21:44:00,140.365,140.366,140.334,140.341,648899996.0
2006-01-05 21:45:00,140.34,140.345,140.337,140.34,447199998.0
2006-01-05 21:46:00,140.34,140.345,140.337,140.337,567999993.0
2006-01-05 21:47:00,140.34,140.35,140.331,140.343,343599997.0
2006-01-05 21:48:00,140.33,140.335,140.33,140.335,113999999.0
2006-01-05 21:49:00,140.325,140.333,140.321,140.329,126599998.0
2006-01-05 21:50:00,140.337,140.341,140.327,140.327,99399999.0
2006-01-05 21:51:00,140.323,140.332,140.317,140.317,97900000.0
2006-01-05 21:52:00,140.305,140.318,140.305,140.314,116000001.0
2006-01-05 21:53:00,140.32,140.327,140.309,140.309,105900000.0
2006-01-05 21:54:00,140.301,140.301,140.28,140.288,110499998.0
2006-01-05 21:55:00,140.297,140.299,140.292,140.299,56500000.0
2006-01-05 21:56:00,140.303,140.303,140.297,140.297,58000001.0
2006-01-05 21:57:00,140.296,140.302,140.296,140.299,48300000.0
2006-01-05 21:58:00,140.292,140.303,140.292,140.298,37600000.0
2006-01-05 21:59:00,140.294,140.311,140.294,140.3,105099999.0
2006-01-05 22:00:00,140.302,140.319,140.302,140.308,221800001.0
2006-01-05 22:01:00,140.31,140.327,140.299,140.32,310699998.0
2006-01-05 22:02:00,140.318,140.318,140.303,140.308,355200002.0
2006-01-05 22:03:00,140.31,140.321,140.301,140.301,220300001.0
2006-01-05 22:04:00,140.304,140.309,140.29,140.293,181700001.0
2006-01-05 22:05:00,140.293,140.309,140.293,140.295,129300001.0
2006-01-05 22:06:00,140.288,140.294,140.281,140.291,97499999.0
2006-01-05 22:07:00,140.293,140.296,140.288,140.294,45800000.0
2006-01-05 22:08:00,140.292,140.295,140.284,140.295,261600000.0
2006-01-05 22:09:00,140.295,140.305,140.289,140.29,115900000.0
2006-01-05 22:10:00,140.285,140.285,140.245,140.245,195199999.0
2006-01-05 22:11:00,140.238,140.257,140.238,140.249,138600000.0
2006-01-05 22:12:00,140.247,140.277,140.247,140.26,173499998.0
2006-01-05 22:13:00,140.262,140.28,140.262,140.273,186699996.0
2006-01-05 22:14:00,140.277,140.282,140.276,140.278,91500001.0
2006-01-05 22:15:00,140.279,140.288,140.272,140.273,222900000.0
2006-01-05 22:16:00,140.27,140.286,140.266,140.284,179099999.0
2006-01-05 22:17:00,140.285,140.285,140.268,140.282,125899999.0
2006-01-05 22:18:00,140.272,140.272,140.246,140.25,107200000.0
2006-01-05 22:19:00,140.247,140.25,140.224,140.224,142600000.0
2006-01-05 22:20:00,140.215,140.215,140.205,140.208,92700000.0
2006-01-05 22:21:00,140.209,140.209,140.197,140.202,58299999.0
2006-01-05 22:22:00,140.198,140.198,140.169,140.172,170800000.0
2006-01-05 22:23:00,140.172,140.187,140.172,140.174,297199999.0
2006-01-05 22:24:00,140.171,140.176,140.167,140.176,74400000.0
2006-01-05 22:25:00,140.183,140.198,140.183,140.185,263900000.0
2006-01-05 22:26:00,140.186,140.201,140.18,140.201,154000003.0
2006-01-05 22:27:00,140.205,140.224,140.205,140.212,511299999.0
2006-01-05 22:28:00,140.212,140.22,140.196,140.208,325299997.0
2006-01-05 22:29:00,140.212,140.219,140.212,140.212,58100001.0
2006-01-05 22:30:00,140.213,140.215,140.203,140.203,45600000.0
2006-01-05 22:31:00,140.197,140.198,140.183,140.19,158300000.0
2006-01-05 22:32:00,140.193,140.203,140.192,140.203,224300003.0
2006-01-05 22:33:00,140.21,140.21,140.205,140.21,293000000.0
2006-01-05 22:34:00,140.212,140.217,140.205,140.212,146499999.0
2006-01-05 22:35:00,140.204,140.204,140.198,140.2,101600000.0
2006-01-05 22:36:00,140.208,140.225,140.208,140.223,474699999.0
2006-01-05 22:37:00,140.226,140.239,140.226,140.227,236600001.0
2006-01-05 22:38:00,140.22,140.235,140.22,140.225,172499997.0
2006-01-05 22:39:00,140.225,140.234,140.218,140.233,238399998.0
2006-01-05 22:40:00,140.233,140.248,140.222,140.238,417899999.0
2006-01-05 22:41:00,140.237,140.244,140.221,140.232,139199999.0
2006-01-05 22:42:00,140.237,140.243,140.227,140.235,169699999.0
2006-01-05 22:43:00,140.244,140.25,140.243,140.248,164600002.0
2006-01-05 22:44:00,140.253,140.26,140.252,140.252,308999995.0
2006-01-05 22:45:00,140.249,140.249,140.234,140.243,267199998.0
2006-01-05 22:46:00,140.247,140.258,140.247,140.253,45300000.0
2006-01-05 22:47:00,140.251,140.258,140.25,140.257,117500001.0
2006-01-05 22:48:00,140.254,140.265,140.247,140.255,345399998.0
2006-01-05 22:49:00,140.261,140.261,140.242,140.259,271299999.0
2006-01-05 22:50:00,140.259,140.259,140.245,140.245,89800000.0
2006-01-05 22:51:00,140.245,140.255,140.237,140.237,168200003.0
2006-01-05 22:52:00,140.235,140.239,140.227,140.233,279700005.0
2006-01-05 22:53:00,140.225,140.235,140.217,140.225,156899998.0
2006-01-05 22:54:00,140.23,140.246,140.23,140.243,126699999.0
2006-01-05 22:55:00,140.236,140.252,140.236,140.244,117599998.0
2006-01-05 22:56:00,140.248,140.248,140.216,140.23,110900000.0
2006-01-05 22:57:00,140.222,140.222,140.2,140.213,208100002.0
2006-01-05 22:58:00,140.225,140.231,140.225,140.231,63999999.0
2006-01-05 22:59:00,140.234,140.234,140.191,140.204,158699999.0
2006-01-05 23:00:00,140.23,140.253,140.23,140.249,92800000.0
2006-01-05 23:01:00,140.252,140.259,140.23,140.243,33300000.0
2006-01-05 23:02:00,140.23,140.249,140.229,140.241,73900000.0
2006-01-05 23:03:00,140.237,140.242,140.233,140.242,118799999.0
2006-01-05 23:04:00,140.256,140.26,140.245,140.245,88200000.0
2006-01-05 23:05:00,140.239,140.253,140.239,140.25,85400000.0
2006-01-05 23:06:00,140.251,140.254,140.238,140.238,48599999.0
2006-01-05 23:07:00,140.237,140.237,140.212,140.231,69899999.0
2006-01-05 23:08:00,140.227,140.24,140.227,140.24,128299997.0
2006-01-05 23:09:00,140.247,140.247,140.235,140.245,90499999.0
2006-01-05 23:10:00,140.238,140.238,140.229,140.235,70099999.0
2006-01-05 23:11:00,140.227,140.248,140.225,140.248,36800000.0
2006-01-05 23:12:00,140.247,140.255,140.24,140.252,177700001.0
2006-01-05 23:13:00,140.255,140.27,140.243,140.255,106200002.0
2006-01-05 23:14:00,140.262,140.281,140.26,140.275,95000000.0
2006-01-05 23:15:00,140.275,140.275,140.265,140.269,52600001.0
2006-01-05 23:16:00,140.272,140.276,140.257,140.264,152700004.0
2006-01-05 23:17:00,140.251,140.251,140.239,140.247,82399999.0
2006-01-05 23:18:00,140.246,140.249,140.246,140.249,18400000.0
2006-01-05 23:19:00,140.237,140.246,140.234,140.246,54299999.0
2006-01-05 23:20:00,140.259,140.261,140.255,140.256,85999998.0
2006-01-05 23:21:00,140.257,140.259,140.249,140.255,35200000.0
2006-01-05 23:22:00,140.261,140.27,140.257,140.262,142600002.0
2006-01-05 23:23:00,140.263,140.283,140.263,140.279,95600001.0
2006-01-05 23:24:00,140.26,140.28,140.26,140.278,30000000.0
2006-01-05 23:25:00,140.269,140.269,140.26,140.263,102999997.0
2006-01-05 23:26:00,140.268,140.268,140.247,140.247,114299998.0
2006-01-05 23:27:00,140.242,140.25,140.24,140.248,137700002.0
2006-01-05 23:28:00,140.262,140.267,140.247,140.247,82999999.0
2006-01-05 23:29:00,140.249,140.271,140.249,140.271,99399998.0
2006-01-05 23:30:00,140.272,140.272,140.25,140.25,52800000.0
2006-01-05 23:31:00,140.258,140.271,140.258,140.261,64000000.0
2006-01-05 23:32:00,140.252,140.252,140.248,140.248,9900000.0
2006-01-05 23:33:00,140.247,140.255,140.246,140.255,119899998.0
2006-01-05 23:34:00,140.257,140.264,140.257,140.26,51500000.0
2006-01-05 23:35:00,140.268,140.282,140.264,140.282,86899999.0
2006-01-05 23:36:00,140.271,140.282,140.264,140.273,80000001.0
2006-01-05 23:37:00,140.28,140.285,140.275,140.285,79500001.0
2006-01-05 23:38:00,140.28,140.302,140.28,140.295,146199999.0
2006-01-05 23:39:00,140.301,140.301,140.287,140.289,95800000.0
2006-01-05 23:40:00,140.282,140.289,140.28,140.288,160299998.0
2006-01-05 23:41:00,140.285,140.285,140.258,140.26,105999999.0
2006-01-05 23:42:00,140.269,140.269,140.266,140.266,22000000.0
2006-01-05 23:43:00,140.266,140.266,140.264,140.264,47099999.0
2006-01-05 23:44:00,140.254,140.263,140.254,140.255,135299998.0
2006-01-05 23:45:00,140.248,140.248,140.238,140.248,59000000.0
2006-01-05 23:46:00,140.238,140.244,140.238,140.244,25599999.0
2006-01-05 23:47:00,140.241,140.256,140.24,140.256,46600000.0
2006-01-05 23:48:00,140.259,140.274,140.259,140.27,172699998.0
2006-01-05 23:49:00,140.269,140.273,140.262,140.27,162900000.0
2006-01-05 23:50:00,140.284,140.3,140.284,140.298,79900001.0
2006-01-05 23:51:00,140.29,140.315,140.29,140.299,87500001.0
2006-01-05 23:52:00,140.296,140.315,140.29,140.31,131399999.0
2006-01-05 23:53:00,140.322,140.357,140.322,140.357,110600001.0
2006-01-05 23:54:00,140.365,140.365,140.348,140.357,81299999.0
2006-01-05 23:55:00,140.355,140.366,140.353,140.353,132299999.0
2006-01-05 23:56:00,140.36,140.381,140.359,140.381,134800000.0
2006-01-05 23:57:00,140.377,140.379,140.361,140.361,52400000.0
2006-01-05 23:58:00,140.348,140.355,140.341,140.355,80700000.0
2006-01-05 23:59:00,140.36,140.365,140.357,140.365,135099999.0
2006-01-06 00:00:00,140.352,140.365,140.352,140.36,63200000.0
2006-01-06 00:01:00,140.351,140.363,140.344,140.35,127800000.0
2006-01-06 00:02:00,140.368,140.412,140.368,140.404,33199999.0
2006-01-06 00:03:00,140.398,140.418,140.385,140.407,90900000.0
2006-01-06 00:04:00,140.412,140.413,140.388,140.401,194500000.0
2006-01-06 00:05:00,140.395,140.411,140.387,140.409,118099997.0
2006-01-06 00:06:00,140.409,140.423,140.401,140.415,52300000.0
2006-01-06 00:07:00,140.418,140.418,140.397,140.397,176499998.0
2006-01-06 00:08:00,140.411,140.425,140.401,140.411,81500000.0
2006-01-06 00:09:00,140.441,140.459,140.441,140.445,60700000.0
2006-01-06 00:10:00,140.436,140.436,140.397,140.399,126699998.0
2006-01-06 00:11:00,140.401,140.416,140.401,140.416,56800000.0
2006-01-06 00:12:00,140.418,140.422,140.399,140.402,102700002.0
2006-01-06 00:13:00,140.395,140.406,140.375,140.377,152400001.0
2006-01-06 00:14:00,140.379,140.389,140.349,140.36,120500001.0
2006-01-06 00:15:00,140.353,140.373,140.347,140.364,154699999.0
2006-01-06 00:16:00,140.363,140.369,140.333,140.357,165800001.0
2006-01-06 00:17:00,140.369,140.381,140.36,140.381,122699998.0
2006-01-06 00:18:00,140.375,140.377,140.366,140.369,46399999.0
2006-01-06 00:19:00,140.37,140.373,140.349,140.349,61200000.0
2006-01-06 00:20:00,140.356,140.361,140.343,140.35,87499998.0
2006-01-06 00:21:00,140.346,140.365,140.344,140.365,74400002.0
2006-01-06 00:22:00,140.368,140.37,140.353,140.353,86400002.0
2006-01-06 00:23:00,140.352,140.371,140.341,140.362,145599999.0
2006-01-06 00:24:00,140.371,140.371,140.347,140.347,108299996.0
2006-01-06 00:25:00,140.367,140.373,140.365,140.373,99099997.0
2006-01-06 00:26:00,140.371,140.382,140.371,140.381,94400000.0
2006-01-06 00:27:00,140.384,140.391,140.375,140.375,65500000.0
2006-01-06 00:28:00,140.365,140.37,140.355,140.355,108600001.0
2006-01-06 00:29:00,140.375,140.375,140.365,140.37,53999999.0
2006-01-06 00:30:00,140.372,140.389,140.372,140.373,116300002.0
2006-01-06 00:31:00,140.365,140.375,140.362,140.365,54300000.0
2006-01-06 00:32:00,140.375,140.385,140.375,140.385,48000000.0
2006-01-06 00:33:00,140.379,140.379,140.37,140.371,38800000.0
2006-01-06 00:34:00,140.366,140.374,140.358,140.358,98500002.0
2006-01-06 00:35:00,140.362,140.382,140.362,140.377,148900001.0
2006-01-06 00:36:00,140.376,140.384,140.363,140.38,133100001.0
2006-01-06 00:37:00,140.37,140.385,140.37,140.385,108900000.0
2006-01-06 00:38:00,140.376,140.376,140.354,140.354,133500003.0
2006-01-06 00:39:00,140.355,140.365,140.355,140.365,63899999.0
2006-01-06 00:40:00,140.355,140.37,140.341,140.37,67200000.0
2006-01-06 00:41:00,140.382,140.389,140.375,140.375,79800000.0
2006-01-06 00:42:00,140.37,140.397,140.37,140.397,74900000.0
2006-01-06 00:43:00,140.406,140.406,140.38,140.394,119999997.0
2006-01-06 00:44:00,140.399,140.399,140.377,140.387,97099999.0
2006-01-06 00:45:00,140.383,140.383,140.368,140.375,67200000.0
2006-01-06 00:46:00,140.369,140.386,140.367,140.386,89400001.0
2006-01-06 00:47:00,140.376,140.376,140.353,140.353,61899999.0
2006-01-06 00:48:00,140.356,140.38,140.356,140.38,39300000.0
2006-01-06 00:49:00,140.376,140.376,140.363,140.375,112500001.0
2006-01-06 00:50:00,140.383,140.395,140.38,140.383,112300001.0
2006-01-06 00:51:00,140.388,140.392,140.378,140.385,114299998.0
2006-01-06 00:52:00,140.378,140.391,140.37,140.391,83600000.0
2006-01-06 00:53:00,140.386,140.386,140.368,140.382,28700000.0
2006-01-06 00:54:00,140.383,140.401,140.383,140.398,133199999.0
2006-01-06 00:55:00,140.393,140.418,140.393,140.408,106100000.0
2006-01-06 00:56:00,140.406,140.408,140.387,140.408,61399999.0
2006-01-06 00:57:00,140.408,140.415,140.405,140.407,102100000.0
2006-01-06 00:58:00,140.41,140.412,140.403,140.409,177300000.0
2006-01-06 00:59:00,140.411,140.425,140.411,140.419,60700000.0
2006-01-06 01:00:00,140.42,140.423,140.397,140.397,84300000.0
2006-01-06 01:01:00,140.4,140.41,140.384,140.41,73500001.0
2006-01-06 01:02:00,140.427,140.427,140.404,140.412,75900001.0
2006-01-06 01:03:00,140.402,140.408,140.398,140.399,73500001.0
2006-01-06 01:04:00,140.386,140.426,140.386,140.395,114000000.0
2006-01-06 01:05:00,140.388,140.402,140.383,140.401,16800000.0
2006-01-06 01:06:00,140.407,140.413,140.405,140.413,41900001.0
2006-01-06 01:07:00,140.416,140.416,140.392,140.394,31400000.0
2006-01-06 01:08:00,140.393,140.397,140.393,140.397,10200000.0
2006-01-06 01:09:00,140.405,140.42,140.405,140.42,33100000.0
2006-01-06 01:10:00,140.422,140.422,140.403,140.405,82399999.0
2006-01-06 01:11:00,140.412,140.419,140.4,140.405,97899999.0
2006-01-06 01:12:00,140.413,140.415,140.403,140.41,182099997.0
2006-01-06 01:13:00,140.415,140.425,140.415,140.421,226499999.0
2006-01-06 01:14:00,140.42,140.425,140.412,140.412,37399999.0
2006-01-06 01:15:00,140.422,140.422,140.409,140.409,133800002.0
2006-01-06 01:16:00,140.418,140.432,140.41,140.432,91500000.0
2006-01-06 01:17:00,140.428,140.435,140.423,140.423,176399998.0
2006-01-06 01:18:00,140.433,140.433,140.43,140.43,75199999.0
2006-01-06 01:19:00,140.43,140.43,140.425,140.425,83200002.0
2006-01-06 01:20:00,140.427,140.44,140.425,140.44,93699997.0
2006-01-06 01:21:00,140.433,140.44,140.432,140.435,59700000.0
2006-01-06 01:22:00,140.435,140.443,140.433,140.433,72099999.0
2006-01-06 01:23:00,140.43,140.44,140.429,140.431,64700000.0
2006-01-06 01:24:00,140.422,140.432,140.418,140.418,87099999.0
2006-01-06 01:25:00,140.431,140.437,140.428,140.431,95200000.0
2006-01-06 01:26:00,140.425,140.433,140.415,140.43,86800000.0
2006-01-06 01:27:00,140.43,140.43,140.416,140.42,33400000.0
2006-01-06 01:28:00,140.416,140.42,140.41,140.41,81799999.0
2006-01-06 01:29:00,140.413,140.413,140.394,140.394,39400001.0
2006-01-06 01:30:00,140.401,140.412,140.395,140.412,87500000.0
2006-01-06 01:31:00,140.413,140.446,140.413,140.445,196500000.0
2006-01-06 01:32:00,140.443,140.458,140.438,140.456,151499998.0
2006-01-06 01:33:00,140.451,140.464,140.451,140.46,74900001.0
2006-01-06 01:34:00,140.468,140.471,140.447,140.452,123699999.0
2006-01-06 01:35:00,140.461,140.474,140.459,140.468,96700000.0
2006-01-06 01:36:00,140.46,140.46,140.446,140.45,46400000.0
2006-01-06 01:37:00,140.445,140.445,140.431,140.431,111100000.0
2006-01-06 01:38:00,140.435,140.445,140.433,140.433,53200000.0
2006-01-06 01:39:00,140.43,140.43,140.395,140.395,154199999.0
2006-01-06 01:40:00,140.398,140.412,140.398,140.402,119800000.0
2006-01-06 01:41:00,140.396,140.396,140.388,140.395,52600000.0
2006-01-06 01:42:00,140.403,140.403,140.347,140.347,204300001.0
2006-01-06 01:43:00,140.345,140.38,140.345,140.373,55099999.0
2006-01-06 01:44:00,140.374,140.397,140.374,140.395,73900000.0
2006-01-06 01:45:00,140.386,140.386,140.35,140.355,51500000.0
2006-01-06 01:46:00,140.356,140.366,140.346,140.365,97800000.0
2006-01-06 01:47:00,140.369,140.394,140.369,140.387,77200000.0
2006-01-06 01:48:00,140.371,140.371,140.36,140.37,154199999.0
2006-01-06 01:49:00,140.373,140.395,140.373,140.395,125499998.0
2006-01-06 01:50:00,140.39,140.411,140.39,140.411,102199999.0
2006-01-06 01:51:00,140.418,140.427,140.415,140.427,103199998.0
2006-01-06 01:52:00,140.423,140.423,140.381,140.381,58100000.0
2006-01-06 01:53:00,140.369,140.369,140.329,140.356,66400001.0
2006-01-06 01:54:00,140.375,140.392,140.375,140.38,104800000.0
2006-01-06 01:55:00,140.397,140.397,140.368,140.38,40499999.0
2006-01-06 01:56:00,140.383,140.404,140.375,140.375,151000001.0
2006-01-06 01:57:00,140.368,140.393,140.361,140.393,80899999.0
2006-01-06 01:58:00,140.392,140.401,140.386,140.398,101099999.0
2006-01-06 01:59:00,140.391,140.391,140.376,140.388,162200000.0
2006-01-06 02:00:00,140.392,140.407,140.387,140.407,51400000.0
2006-01-06 02:01:00,140.41,140.41,140.384,140.384,116700000.0
2006-01-06 02:02:00,140.388,140.394,140.381,140.385,96500002.0
2006-01-06 02:03:00,140.367,140.367,140.351,140.351,83700002.0
2006-01-06 02:04:00,140.315,140.323,140.288,140.316,99000000.0
2006-01-06 02:05:00,140.301,140.315,140.301,140.31,142800002.0
2006-01-06 02:06:00,140.32,140.33,140.32,140.323,152100002.0
2006-01-06 02:07:00,140.323,140.332,140.316,140.322,101199999.0
2006-01-06 02:08:00,140.332,140.34,140.313,140.313,191499997.0
2006-01-06 02:09:00,140.32,140.337,140.318,140.333,53600000.0
2006-01-06 02:10:00,140.349,140.363,140.349,140.354,43800000.0
2006-01-06 02:11:00,140.349,140.365,140.345,140.365,123400000.0
2006-01-06 02:12:00,140.353,140.363,140.341,140.363,53600000.0
2006-01-06 02:13:00,140.366,140.366,140.335,140.335,60800001.0
2006-01-06 02:14:00,140.326,140.337,140.326,140.331,179299998.0
2006-01-06 02:15:00,140.344,140.358,140.343,140.355,156599998.0
2006-01-06 02:16:00,140.365,140.376,140.359,140.374,86099999.0
2006-01-06 02:17:00,140.384,140.394,140.377,140.387,77200000.0
2006-01-06 02:18:00,140.394,140.411,140.392,140.392,101000000.0
2006-01-06 02:19:00,140.375,140.375,140.367,140.37,133000001.0
2006-01-06 02:20:00,140.377,140.377,140.356,140.356,81600000.0
2006-01-06 02:21:00,140.357,140.361,140.35,140.352,130000002.0
2006-01-06 02:22:00,140.352,140.365,140.347,140.349,51700000.0
2006-01-06 02:23:00,140.352,140.361,140.347,140.347,103900002.0
2006-01-06 02:24:00,140.338,140.381,140.336,140.36,144599998.0
2006-01-06 02:25:00,140.368,140.396,140.368,140.393,91099999.0
2006-01-06 02:26:00,140.383,140.383,140.369,140.374,50500000.0
2006-01-06 02:27:00,140.377,140.398,140.377,140.385,73500000.0
2006-01-06 02:28:00,140.37,140.385,140.37,140.385,53299999.0
2006-01-06 02:29:00,140.382,140.391,140.376,140.376,113100000.0
2006-01-06 02:30:00,140.37,140.379,140.369,140.379,87799999.0
2006-01-06 02:31:00,140.388,140.397,140.381,140.397,70700000.0
2006-01-06 02:32:00,140.398,140.449,140.393,140.435,71499999.0
2006-01-06 02:33:00,140.428,140.448,140.428,140.448,93000001.0
2006-01-06 02:34:00,140.43,140.43,140.412,140.425,69300000.0
2006-01-06 02:35:00,140.422,140.436,140.42,140.436,81899999.0
2006-01-06 02:36:00,140.428,140.456,140.419,140.442,95399999.0
2006-01-06 02:37:00,140.443,140.447,140.442,140.442,124400001.0
2006-01-06 02:38:00,140.444,140.444,140.428,140.436,55700000.0
2006-01-06 02:39:00,140.429,140.454,140.429,140.44,164599999.0
2006-01-06 02:40:00,140.443,140.444,140.405,140.418,157100001.0
2006-01-06 02:41:00,140.433,140.45,140.433,140.443,121100002.0
2006-01-06 02:42:00,140.435,140.442,140.412,140.412,59000001.0
2006-01-06 02:43:00,140.392,140.444,140.392,140.443,69600001.0
2006-01-06 02:44:00,140.442,140.442,140.393,140.4,139299998.0
2006-01-06 02:45:00,140.392,140.403,140.382,140.393,102799999.0
2006-01-06 02:46:00,140.389,140.389,140.37,140.379,82399999.0
2006-01-06 02:47:00,140.38,140.38,140.341,140.356,46400000.0
2006-01-06 02:48:00,140.348,140.364,140.348,140.358,76800001.0
2006-01-06 02:49:00,140.346,140.346,140.321,140.335,41600000.0
2006-01-06 02:50:00,140.33,140.338,140.325,140.338,86799999.0
2006-01-06 02:51:00,140.337,140.35,140.288,140.288,83800002.0
2006-01-06 02:52:00,140.273,140.275,140.262,140.275,80699999.0
2006-01-06 02:53:00,140.268,140.275,140.256,140.275,93899998.0
2006-01-06 02:54:00,140.292,140.314,140.292,140.314,64000000.0
2006-01-06 02:55:00,140.333,140.343,140.333,140.336,65100000.0
2006-01-06 02:56:00,140.343,140.359,140.338,140.338,123799998.0
2006-01-06 02:57:00,140.348,140.36,140.348,140.355,108299999.0
2006-01-06 02:58:00,140.362,140.39,140.362,140.371,91100000.0
2006-01-06 02:59:00,140.363,140.403,140.363,140.382,125599997.0
2006-01-06 03:00:00,140.388,140.388,140.337,140.344,36900000.0
2006-01-06 03:01:00,140.341,140.341,140.324,140.335,84000000.0
2006-01-06 03:02:00,140.335,140.358,140.335,140.343,103100001.0
2006-01-06 03:03:00,140.335,140.335,140.325,140.334,104999999.0
2006-01-06 03:04:00,140.342,140.348,140.342,140.348,106000000.0
2006-01-06 03:05:00,140.36,140.385,140.351,140.385,130800001.0
2006-01-06 03:06:00,140.381,140.381,140.35,140.376,74000001.0
2006-01-06 03:07:00,140.4,140.415,140.381,140.395,84800000.0
2006-01-06 03:08:00,140.399,140.406,140.399,140.406,17600000.0
2006-01-06 03:09:00,140.419,140.432,140.409,140.425,80400001.0
2006-01-06 03:10:00,140.426,140.426,140.417,140.417,22400000.0
2006-01-06 03:11:00,140.416,140.445,140.41,140.445,57500000.0
2006-01-06 03:12:00,140.441,140.451,140.436,140.436,96799999.0
2006-01-06 03:13:00,140.436,140.436,140.425,140.432,65200000.0
2006-01-06 03:14:00,140.418,140.426,140.414,140.426,38099999.0
2006-01-06 03:15:00,140.443,140.457,140.441,140.451,93000002.0
2006-01-06 03:16:00,140.46,140.465,140.443,140.458,86000001.0
2006-01-06 03:17:00,140.455,140.475,140.455,140.465,101400002.0
2006-01-06 03:18:00,140.452,140.462,140.451,140.462,75700001.0
2006-01-06 03:19:00,140.455,140.463,140.449,140.463,77499999.0
2006-01-06 03:20:00,140.467,140.493,140.461,140.489,71099999.0
2006-01-06 03:21:00,140.502,140.502,140.481,140.501,142300002.0
2006-01-06 03:22:00,140.498,140.498,140.482,140.497,68300002.0
2006-01-06 03:23:00,140.478,140.489,140.468,140.48,164200002.0
2006-01-06 03:24:00,140.477,140.483,140.466,140.478,124699999.0
2006-01-06 03:25:00,140.479,140.483,140.468,140.478,118900001.0
2006-01-06 03:26:00,140.489,140.495,140.465,140.471,86000000.0
2006-01-06 03:27:00,140.48,140.494,140.475,140.485,192199999.0
2006-01-06 03:28:00,140.494,140.5,140.482,140.494,87600001.0
2006-01-06 03:29:00,140.497,140.526,140.497,140.519,74400000.0
2006-01-06 03:30:00,140.517,140.528,140.51,140.523,37800000.0
2006-01-06 03:31:00,140.521,140.526,140.513,140.514,68300000.0
2006-01-06 03:32:00,140.508,140.526,140.501,140.52,69600000.0
2006-01-06 03:33:00,140.515,140.515,140.463,140.466,91899999.0
2006-01-06 03:34:00,140.47,140.479,140.456,140.456,150700000.0
2006-01-06 03:35:00,140.46,140.46,140.45,140.45,46500000.0
2006-01-06 03:36:00,140.456,140.468,140.45,140.45,107799999.0
2006-01-06 03:37:00,140.458,140.499,140.458,140.49,141900000.0
2006-01-06 03:38:00,140.473,140.49,140.47,140.478,86600002.0
2006-01-06 03:39:00,140.479,140.51,140.477,140.51,76300001.0
2006-01-06 03:40:00,140.512,140.521,140.505,140.505,139700000.0
2006-01-06 03:41:00,140.522,140.545,140.517,140.517,53600000.0
2006-01-06 03:42:00,140.508,140.525,140.501,140.524,74700000.0
2006-01-06 03:43:00,140.51,140.52,140.504,140.509,70900000.0
2006-01-06 03:44:00,140.503,140.503,140.489,140.498,60500000.0
2006-01-06 03:45:00,140.513,140.516,140.502,140.502,44300001.0
2006-01-06 03:46:00,140.493,140.493,140.485,140.487,18400000.0
2006-01-06 03:47:00,140.476,140.493,140.466,140.466,137100002.0
2006-01-06 03:48:00,140.462,140.463,140.46,140.463,22400000.0
2006-01-06 03:49:00,140.44,140.459,140.413,140.451,58400000.0
2006-01-06 03:50:00,140.448,140.466,140.448,140.466,95399999.0
2006-01-06 03:51:00,140.462,140.468,140.435,140.435,107999998.0
2006-01-06 03:52:00,140.418,140.427,140.406,140.411,57499999.0
2006-01-06 03:53:00,140.413,140.434,140.405,140.405,138900001.0
2006-01-06 03:54:00,140.398,140.405,140.395,140.4,53500000.0
2006-01-06 03:55:00,140.403,140.417,140.403,140.417,10300000.0
2006-01-06 03:56:00,140.429,140.445,140.429,140.44,22400000.0
2006-01-06 03:57:00,140.439,140.439,140.418,140.434,65500001.0
2006-01-06 03:58:00,140.437,140.44,140.422,140.422,73500000.0
2006-01-06 03:59:00,140.416,140.428,140.416,140.428,54000001.0
2006-01-06 04:00:00,140.42,140.42,140.389,140.389,40800001.0
2006-01-06 04:01:00,140.377,140.411,140.375,140.411,59999999.0
2006-01-06 04:02:00,140.392,140.421,140.392,140.413,58900000.0
2006-01-06 04:03:00,140.413,140.42,140.404,140.42,147000001.0
2006-01-06 04:04:00,140.42,140.426,140.411,140.42,88199999.0
2006-01-06 04:05:00,140.429,140.443,140.423,140.433,131200000.0
2006-01-06 04:06:00,140.437,140.442,140.43,140.441,46199999.0
2006-01-06 04:07:00,140.44,140.44,140.423,140.436,131600001.0
2006-01-06 04:08:00,140.442,140.442,140.419,140.422,85699999.0
2006-01-06 04:09:00,140.417,140.429,140.413,140.42,140000000.0
2006-01-06 04:10:00,140.422,140.429,140.42,140.429,49300000.0
2006-01-06 04:11:00,140.42,140.42,140.411,140.42,61300000.0
2006-01-06 04:12:00,140.411,140.411,140.382,140.382,19700000.0
2006-01-06 04:13:00,140.373,140.373,140.359,140.366,37700000.0
2006-01-06 04:14:00,140.377,140.377,140.36,140.371,49600000.0
2006-01-06 04:15:00,140.367,140.375,140.359,140.36,71000001.0
2006-01-06 04:16:00,140.371,140.401,140.371,140.389,105000001.0
2006-01-06 04:17:00,140.395,140.395,140.385,140.392,65900000.0
2006-01-06 04:18:00,140.393,140.413,140.393,140.408,93500002.0
2006-01-06 04:19:00,140.41,140.418,140.406,140.411,48300000.0
2006-01-06 04:20:00,140.41,140.413,140.397,140.397,97000002.0
2006-01-06 04:21:00,140.403,140.403,140.388,140.392,127300000.0
2006-01-06 04:22:00,140.388,140.399,140.375,140.388,124599999.0
2006-01-06 04:23:00,140.384,140.39,140.376,140.382,148200002.0
2006-01-06 04:24:00,140.388,140.405,140.382,140.4,90800000.0
2006-01-06 04:25:00,140.387,140.408,140.387,140.407,63600000.0
2006-01-06 04:26:00,140.407,140.412,140.4,140.408,82299998.0
2006-01-06 04:27:00,140.418,140.431,140.411,140.427,108299998.0
2006-01-06 04:28:00,140.443,140.45,140.427,140.437,56800000.0
2006-01-06 04:29:00,140.436,140.447,140.436,140.439,80900000.0
2006-01-06 04:30:00,140.443,140.444,140.43,140.444,109100000.0
2006-01-06 04:31:00,140.442,140.446,140.432,140.44,42100000.0
2006-01-06 04:32:00,140.441,140.441,140.422,140.441,190900000.0
2006-01-06 04:33:00,140.442,140.442,140.428,140.428,56500000.0
2006-01-06 04:34:00,140.435,140.435,140.43,140.43,67600001.0
2006-01-06 04:35:00,140.425,140.425,140.413,140.413,44899999.0
2006-01-06 04:36:00,140.414,140.423,140.414,140.423,71800001.0
2006-01-06 04:37:00,140.43,140.435,140.43,140.43,51600000.0
2006-01-06 04:38:00,140.435,140.435,140.425,140.425,34600000.0
2006-01-06 04:39:00,140.433,140.446,140.431,140.435,72699999.0
2006-01-06 04:40:00,140.445,140.445,140.44,140.445,65399998.0
2006-01-06 04:41:00,140.443,140.443,140.426,140.428,48800000.0
2006-01-06 04:42:00,140.417,140.422,140.417,140.422,47899999.0
2006-01-06 04:43:00,140.418,140.418,140.407,140.414,99000002.0
2006-01-06 04:44:00,140.425,140.428,140.415,140.428,17300000.0
2006-01-06 04:45:00,140.423,140.44,140.423,140.425,48400000.0
2006-01-06 04:46:00,140.425,140.44,140.425,140.44,64800000.0
2006-01-06 04:47:00,140.447,140.453,140.441,140.453,84700000.0
2006-01-06 04:48:00,140.451,140.451,140.444,140.444,18400000.0
2006-01-06 04:49:00,140.44,140.44,140.435,140.44,132200001.0
2006-01-06 04:50:00,140.439,140.455,140.439,140.455,63100001.0
2006-01-06 04:51:00,140.468,140.468,140.464,140.468,35900000.0
2006-01-06 04:52:00,140.455,140.455,140.455,140.455,8800000.0
2006-01-06 04:53:00,140.464,140.466,140.464,140.466,12800000.0
2006-01-06 04:54:00,140.467,140.467,140.457,140.457,48800000.0
2006-01-06 04:55:00,140.457,140.46,140.457,140.46,70400000.0
2006-01-06 04:56:00,140.46,140.465,140.452,140.455,118099998.0
2006-01-06 04:57:00,140.453,140.46,140.453,140.458,109499999.0
2006-01-06 04:58:00,140.46,140.46,140.46,140.46,18600000.0
2006-01-06 04:59:00,140.457,140.465,140.457,140.46,110200002.0
2006-01-06 05:00:00,140.457,140.457,140.438,140.445,116199997.0
2006-01-06 05:01:00,140.445,140.455,140.445,140.45,61100000.0
2006-01-06 05:02:00,140.449,140.456,140.449,140.456,27199999.0
2006-01-06 05:03:00,140.463,140.463,140.447,140.447,53100001.0
2006-01-06 05:04:00,140.443,140.444,140.436,140.442,169499996.0
2006-01-06 05:05:00,140.432,140.432,140.423,140.432,37800000.0
2006-01-06 05:06:00,140.422,140.437,140.415,140.435,91500000.0
2006-01-06 05:07:00,140.441,140.441,140.429,140.429,38800000.0
2006-01-06 05:08:00,140.425,140.435,140.425,140.43,39999999.0
2006-01-06 05:09:00,140.433,140.433,140.421,140.427,22600000.0
2006-01-06 05:10:00,140.429,140.448,140.429,140.446,74400000.0
2006-01-06 05:11:00,140.448,140.448,140.413,140.422,59300002.0
2006-01-06 05:12:00,140.41,140.432,140.41,140.432,28000000.0
2006-01-06 05:13:00,140.439,140.439,140.42,140.42,20700000.0
2006-01-06 05:14:00,140.422,140.422,140.404,140.409,57000000.0
2006-01-06 05:15:00,140.416,140.419,140.4,140.4,96099998.0
2006-01-06 05:16:00,140.403,140.422,140.403,140.422,43800000.0
2006-01-06 05:17:00,140.411,140.425,140.407,140.407,102500000.0
2006-01-06 05:18:00,140.408,140.42,140.402,140.409,73500000.0
2006-01-06 05:19:00,140.41,140.41,140.41,140.41,18400000.0
2006-01-06 05:20:00,140.415,140.415,140.405,140.41,59599999.0
2006-01-06 05:21:00,140.405,140.427,140.402,140.419,136000000.0
2006-01-06 05:22:00,140.41,140.419,140.41,140.419,86900001.0
2006-01-06 05:23:00,140.41,140.415,140.404,140.408,96700003.0
2006-01-06 05:24:00,140.407,140.413,140.397,140.403,96199998.0
2006-01-06 05:25:00,140.406,140.407,140.406,140.407,14400000.0
2006-01-06 05:26:00,140.41,140.41,140.386,140.386,78000001.0
2006-01-06 05:27:00,140.383,140.391,140.381,140.388,83200000.0
2006-01-06 05:28:00,140.384,140.391,140.384,140.391,55100002.0
2006-01-06 05:29:00,140.393,140.393,140.376,140.387,53199999.0
2006-01-06 05:30:00,140.382,140.384,140.382,140.384,9300000.0
2006-01-06 05:31:00,140.392,140.392,140.379,140.388,118699999.0
2006-01-06 05:32:00,140.39,140.39,140.376,140.379,193000001.0
2006-01-06 05:33:00,140.393,140.393,140.372,140.379,36800000.0
2006-01-06 05:34:00,140.371,140.376,140.371,140.376,21600000.0
2006-01-06 05:35:00,140.38,140.385,140.38,140.385,53899999.0
2006-01-06 05:36:00,140.381,140.391,140.378,140.378,31300000.0
2006-01-06 05:37:00,140.376,140.391,140.376,140.384,49100001.0
2006-01-06 05:38:00,140.384,140.386,140.384,140.386,26299999.0
2006-01-06 05:39:00,140.392,140.392,140.376,140.387,83700000.0
2006-01-06 05:40:00,140.388,140.393,140.381,140.387,96900001.0
2006-01-06 05:41:00,140.387,140.387,140.375,140.376,108999999.0
2006-01-06 05:42:00,140.377,140.377,140.377,140.377,22400000.0
2006-01-06 05:43:00,140.378,140.387,140.358,140.358,93500000.0
2006-01-06 05:44:00,140.356,140.366,140.356,140.36,99200003.0
2006-01-06 05:45:00,140.367,140.385,140.367,140.385,151200005.0
2006-01-06 05:46:00,140.379,140.383,140.376,140.381,65300000.0
2006-01-06 05:47:00,140.387,140.392,140.375,140.38,116599999.0
2006-01-06 05:48:00,140.376,140.391,140.376,140.378,121500000.0
2006-01-06 05:49:00,140.388,140.393,140.378,140.379,102800002.0
2006-01-06 05:50:00,140.378,140.386,140.373,140.386,55500000.0
2006-01-06 05:51:00,140.382,140.385,140.37,140.385,69500001.0
2006-01-06 05:52:00,140.382,140.386,140.374,140.384,93000000.0
2006-01-06 05:53:00,140.392,140.403,140.392,140.403,129400003.0
2006-01-06 05:54:00,140.406,140.407,140.398,140.403,96899998.0
2006-01-06 05:55:00,140.411,140.416,140.397,140.398,43900000.0
2006-01-06 05:56:00,140.41,140.414,140.41,140.412,119400003.0
2006-01-06 05:57:00,140.412,140.412,140.397,140.406,102500000.0
2006-01-06 05:58:00,140.407,140.407,140.391,140.393,122799999.0
2006-01-06 05:59:00,140.388,140.392,140.38,140.39,157299998.0
2006-01-06 06:00:00,140.383,140.384,140.364,140.373,104700001.0
2006-01-06 06:01:00,140.367,140.367,140.367,140.367,4800000.0
2006-01-06 06:02:00,140.372,140.377,140.372,140.377,10500000.0
2006-01-06 06:03:00,140.38,140.385,140.367,140.367,171299996.0
2006-01-06 06:04:00,140.369,140.376,140.369,140.376,17600000.0
2006-01-06 06:05:00,140.385,140.385,140.373,140.385,105500001.0
2006-01-06 06:06:00,140.38,140.39,140.37,140.387,111300002.0
2006-01-06 06:07:00,140.386,140.406,140.386,140.391,153200002.0
2006-01-06 06:08:00,140.398,140.398,140.38,140.39,55400001.0
2006-01-06 06:09:00,140.385,140.391,140.378,140.382,54600000.0
2006-01-06 06:10:00,140.383,140.384,140.368,140.368,32900000.0
2006-01-06 06:11:00,140.371,140.373,140.3,140.3,95800000.0
2006-01-06 06:12:00,140.312,140.331,140.312,140.32,70899999.0
2006-01-06 06:13:00,140.325,140.354,140.325,140.338,67200000.0
2006-01-06 06:14:00,140.335,140.335,140.321,140.329,57899998.0
2006-01-06 06:15:00,140.328,140.333,140.324,140.331,100499999.0
2006-01-06 06:16:00,140.332,140.335,140.312,140.319,65199999.0
2006-01-06 06:17:00,140.32,140.325,140.313,140.325,51000001.0
2006-01-06 06:18:00,140.313,140.324,140.311,140.324,50300000.0
2006-01-06 06:19:00,140.33,140.33,140.292,140.292,64000000.0
2006-01-06 06:20:00,140.298,140.303,140.289,140.295,83900000.0
2006-01-06 06:21:00,140.304,140.307,140.287,140.302,115199999.0
2006-01-06 06:22:00,140.305,140.315,140.305,140.31,69400000.0
2006-01-06 06:23:00,140.315,140.315,140.3,140.31,128199998.0
2006-01-06 06:24:00,140.31,140.31,140.31,140.31,11200000.0
2006-01-06 06:25:00,140.315,140.315,140.305,140.31,62799999.0
2006-01-06 06:26:00,140.312,140.315,140.306,140.314,96800002.0
2006-01-06 06:27:00,140.311,140.311,140.293,140.293,12400000.0
2006-01-06 06:28:00,140.291,140.304,140.286,140.291,63400000.0
2006-01-06 06:29:00,140.3,140.3,140.3,140.3,35100000.0
2006-01-06 06:30:00,140.303,140.312,140.303,140.303,49299999.0
2006-01-06 06:31:00,140.312,140.315,140.305,140.314,134799997.0
2006-01-06 06:32:00,140.307,140.309,140.3,140.306,155199997.0
2006-01-06 06:33:00,140.311,140.312,140.301,140.31,85100001.0
2006-01-06 06:34:00,140.305,140.305,140.305,140.305,6700000.0
2006-01-06 06:35:00,140.313,140.322,140.313,140.318,48500000.0
2006-01-06 06:36:00,140.329,140.334,140.314,140.334,116199999.0
2006-01-06 06:37:00,140.348,140.376,140.341,140.37,91700000.0
2006-01-06 06:38:00,140.365,140.365,140.35,140.35,48300000.0
2006-01-06 06:39:00,140.351,140.351,140.344,140.344,5600000.0
2006-01-06 06:40:00,140.34,140.367,140.34,140.363,132400002.0
2006-01-06 06:41:00,140.362,140.363,140.335,140.335,61300000.0
2006-01-06 06:42:00,140.329,140.329,140.318,140.318,49400001.0
2006-01-06 06:43:00,140.324,140.333,140.317,140.317,96100002.0
2006-01-06 06:44:00,140.328,140.328,140.325,140.325,88599999.0
2006-01-06 06:45:00,140.332,140.376,140.332,140.376,63200000.0
2006-01-06 06:46:00,140.365,140.376,140.355,140.363,103100000.0
2006-01-06 06:47:00,140.365,140.366,140.354,140.366,111900000.0
2006-01-06 06:48:00,140.366,140.366,140.349,140.358,124499998.0
2006-01-06 06:49:00,140.349,140.356,140.34,140.355,49199999.0
2006-01-06 06:50:00,140.363,140.388,140.363,140.388,105100000.0
2006-01-06 06:51:00,140.391,140.392,140.374,140.38,116600002.0
2006-01-06 06:52:00,140.377,140.388,140.372,140.372,62500000.0
2006-01-06 06:53:00,140.375,140.375,140.375,140.375,27700000.0
2006-01-06 06:54:00,140.38,140.38,140.363,140.37,147899997.0
2006-01-06 06:55:00,140.375,140.385,140.375,140.378,122999999.0
2006-01-06 06:56:00,140.381,140.381,140.362,140.37,44200000.0
2006-01-06 06:57:00,140.363,140.371,140.347,140.371,110999999.0
2006-01-06 06:58:00,140.365,140.365,140.338,140.361,125899999.0
2006-01-06 06:59:00,140.371,140.386,140.371,140.372,71200000.0
2006-01-06 07:00:00,140.38,140.38,140.356,140.37,83800000.0
2006-01-06 07:01:00,140.364,140.372,140.363,140.363,81599999.0
2006-01-06 07:02:00,140.36,140.372,140.353,140.353,60000000.0
2006-01-06 07:03:00,140.349,140.361,140.344,140.36,150900001.0
2006-01-06 07:04:00,140.362,140.367,140.362,140.365,131500001.0
2006-01-06 07:05:00,140.352,140.367,140.352,140.365,111899999.0
2006-01-06 07:06:00,140.367,140.367,140.355,140.358,144200000.0
2006-01-06 07:07:00,140.359,140.373,140.352,140.368,157100001.0
2006-01-06 07:08:00,140.362,140.37,140.338,140.347,63100000.0
2006-01-06 07:09:00,140.355,140.361,140.348,140.35,97699998.0
2006-01-06 07:10:00,140.35,140.35,140.339,140.34,9400000.0
2006-01-06 07:11:00,140.335,140.35,140.335,140.34,115100000.0
2006-01-06 07:12:00,140.342,140.344,140.333,140.333,72599999.0
2006-01-06 07:13:00,140.332,140.338,140.332,140.338,103499998.0
2006-01-06 07:14:00,140.339,140.355,140.339,140.345,111599998.0
2006-01-06 07:15:00,140.339,140.355,140.335,140.335,153900002.0
2006-01-06 07:16:00,140.335,140.345,140.335,140.34,144000001.0
2006-01-06 07:17:00,140.341,140.348,140.326,140.339,131900002.0
2006-01-06 07:18:00,140.341,140.357,140.341,140.357,80000000.0
2006-01-06 07:19:00,140.351,140.351,140.345,140.345,48900000.0
2006-01-06 07:20:00,140.339,140.368,140.339,140.366,30900000.0
2006-01-06 07:21:00,140.356,140.367,140.348,140.348,159600001.0
2006-01-06 07:22:00,140.35,140.359,140.35,140.355,142300001.0
2006-01-06 07:23:00,140.367,140.371,140.363,140.371,63400000.0
2006-01-06 07:24:00,140.368,140.368,140.357,140.36,36800000.0
2006-01-06 07:25:00,140.352,140.36,140.345,140.345,50200000.0
2006-01-06 07:26:00,140.352,140.361,140.352,140.352,92399998.0
2006-01-06 07:27:00,140.354,140.357,140.349,140.349,54399999.0
2006-01-06 07:28:00,140.357,140.357,140.343,140.343,87100000.0
2006-01-06 07:29:00,140.338,140.345,140.333,140.339,100399998.0
2006-01-06 07:30:00,140.341,140.358,140.341,140.351,49100000.0
2006-01-06 07:31:00,140.356,140.365,140.354,140.365,138200001.0
2006-01-06 07:32:00,140.364,140.364,140.353,140.353,93499999.0
2006-01-06 07:33:00,140.36,140.365,140.355,140.36,93299999.0
2006-01-06 07:34:00,140.365,140.365,140.355,140.365,111699999.0
2006-01-06 07:35:00,140.363,140.37,140.354,140.365,50200001.0
2006-01-06 07:36:00,140.366,140.366,140.352,140.36,135100001.0
2006-01-06 07:37:00,140.358,140.365,140.357,140.357,68199999.0
2006-01-06 07:38:00,140.357,140.361,140.357,140.361,21599999.0
2006-01-06 07:39:00,140.345,140.359,140.341,140.342,98000001.0
2006-01-06 07:40:00,140.335,140.347,140.335,140.347,69900001.0
2006-01-06 07:41:00,140.346,140.359,140.346,140.359,126400002.0
2006-01-06 07:42:00,140.348,140.354,140.348,140.354,9500000.0
2006-01-06 07:43:00,140.348,140.355,140.345,140.353,89600001.0
2006-01-06 07:44:00,140.348,140.348,140.338,140.342,123900003.0
2006-01-06 07:45:00,140.335,140.345,140.335,140.34,118100000.0
2006-01-06 07:46:00,140.338,140.338,140.314,140.334,55199999.0
2006-01-06 07:47:00,140.338,140.338,140.323,140.325,65999999.0
2006-01-06 07:48:00,140.315,140.327,140.307,140.318,80500001.0
2006-01-06 07:49:00,140.314,140.323,140.309,140.316,157100002.0
2006-01-06 07:50:00,140.318,140.332,140.317,140.332,60500000.0
2006-01-06 07:51:00,140.325,140.325,140.317,140.325,56700000.0
2006-01-06 07:52:00,140.326,140.329,140.318,140.323,44000000.0
2006-01-06 07:53:00,140.33,140.335,140.33,140.335,56700001.0
2006-01-06 07:54:00,140.318,140.318,140.307,140.307,38200000.0
2006-01-06 07:55:00,140.31,140.332,140.31,140.332,66799999.0
2006-01-06 07:56:00,140.337,140.343,140.319,140.319,62700001.0
2006-01-06 07:57:00,140.319,140.336,140.319,140.32,42700000.0
2006-01-06 07:58:00,140.333,140.34,140.333,140.333,64400002.0
2006-01-06 07:59:00,140.308,140.308,140.268,140.275,109799998.0
2006-01-06 08:00:00,140.268,140.305,140.264,140.305,68200001.0
2006-01-06 08:01:00,140.303,140.305,140.291,140.298,89000001.0
2006-01-06 08:02:00,140.303,140.305,140.297,140.304,85499999.0
2006-01-06 08:03:00,140.291,140.312,140.291,140.312,55199999.0
2006-01-06 08:04:00,140.316,140.316,140.303,140.316,198600000.0
2006-01-06 08:05:00,140.315,140.321,140.308,140.321,83999999.0
2006-01-06 08:06:00,140.322,140.322,140.302,140.314,119800001.0
2006-01-06 08:07:00,140.312,140.316,140.312,140.314,71899998.0
2006-01-06 08:08:00,140.319,140.319,140.311,140.318,88799999.0
2006-01-06 08:09:00,140.317,140.317,140.304,140.304,15700000.0
2006-01-06 08:10:00,140.309,140.321,140.307,140.307,33300000.0
2006-01-06 08:11:00,140.318,140.318,140.312,140.313,143399998.0
2006-01-06 08:12:00,140.312,140.312,140.305,140.305,85600000.0
2006-01-06 08:13:00,140.306,140.324,140.306,140.317,117099997.0
2006-01-06 08:14:00,140.311,140.311,140.296,140.3,82100001.0
2006-01-06 08:15:00,140.299,140.312,140.299,140.301,114899997.0
2006-01-06 08:16:00,140.3,140.305,140.3,140.305,27500000.0
2006-01-06 08:17:00,140.299,140.314,140.295,140.314,36400000.0
2006-01-06 08:18:00,140.311,140.32,140.31,140.317,29600000.0
2006-01-06 08:19:00,140.315,140.316,140.304,140.316,104900000.0
2006-01-06 08:20:00,140.328,140.328,140.325,140.325,5600000.0
2006-01-06 08:21:00,140.333,140.333,140.323,140.33,144399997.0
2006-01-06 08:22:00,140.327,140.341,140.325,140.341,92600000.0
2006-01-06 08:23:00,140.346,140.369,140.346,140.359,94399999.0
2006-01-06 08:24:00,140.36,140.371,140.35,140.371,131999998.0
2006-01-06 08:25:00,140.371,140.371,140.353,140.367,51200000.0
2006-01-06 08:26:00,140.373,140.373,140.364,140.364,65100001.0
2006-01-06 08:27:00,140.357,140.362,140.351,140.351,54700001.0
2006-01-06 08:28:00,140.357,140.357,140.348,140.348,220899998.0
2006-01-06 08:29:00,140.36,140.363,140.36,140.36,110800000.0
2006-01-06 08:30:00,140.36,140.362,140.35,140.353,112700000.0
2006-01-06 08:31:00,140.358,140.359,140.352,140.358,158800001.0
2006-01-06 08:32:00,140.364,140.366,140.364,140.366,17300000.0
2006-01-06 08:33:00,140.365,140.379,140.365,140.377,74200000.0
2006-01-06 08:34:00,140.37,140.385,140.37,140.376,194900000.0
2006-01-06 08:35:00,140.374,140.381,140.365,140.368,52300000.0
2006-01-06 08:36:00,140.365,140.365,140.353,140.36,65400001.0
2006-01-06 08:37:00,140.365,140.365,140.355,140.36,81799999.0
2006-01-06 08:38:00,140.361,140.37,140.361,140.37,90099999.0
2006-01-06 08:39:00,140.372,140.372,140.357,140.36,206299998.0
2006-01-06 08:40:00,140.36,140.365,140.358,140.365,122200001.0
2006-01-06 08:41:00,140.36,140.371,140.36,140.367,194700000.0
2006-01-06 08:42:00,140.358,140.363,140.35,140.357,65400000.0
2006-01-06 08:43:00,140.351,140.36,140.351,140.352,131600000.0
2006-01-06 08:44:00,140.343,140.351,140.334,140.345,85499999.0
2006-01-06 08:45:00,140.342,140.349,140.334,140.335,114599999.0
2006-01-06 08:46:00,140.333,140.345,140.333,140.345,11800000.0
2006-01-06 08:47:00,140.331,140.334,140.331,140.334,16800000.0
2006-01-06 08:48:00,140.326,140.326,140.31,140.313,111599997.0
2006-01-06 08:49:00,140.295,140.317,140.295,140.303,146700001.0
2006-01-06 08:50:00,140.305,140.305,140.297,140.3,127999997.0
2006-01-06 08:51:00,140.297,140.311,140.29,140.306,90299999.0
2006-01-06 08:52:00,140.295,140.295,140.275,140.286,107900002.0
2006-01-06 08:53:00,140.282,140.285,140.269,140.285,57700000.0
2006-01-06 08:54:00,140.282,140.309,140.282,140.309,76399999.0
2006-01-06 08:55:00,140.312,140.313,140.3,140.313,82799999.0
2006-01-06 08:56:00,140.32,140.321,140.304,140.306,86600001.0
2006-01-06 08:57:00,140.308,140.308,140.29,140.296,116000001.0
2006-01-06 08:58:00,140.292,140.296,140.28,140.28,94300001.0
2006-01-06 08:59:00,140.281,140.311,140.281,140.307,95599999.0
2006-01-06 09:00:00,140.303,140.309,140.298,140.298,90100001.0
2006-01-06 09:01:00,140.301,140.308,140.286,140.286,95899998.0
2006-01-06 09:02:00,140.287,140.297,140.279,140.285,46700000.0
2006-01-06 09:03:00,140.275,140.275,140.257,140.263,66500000.0
2006-01-06 09:04:00,140.259,140.267,140.247,140.267,111299998.0
2006-01-06 09:05:00,140.265,140.301,140.262,140.301,82799997.0
2006-01-06 09:06:00,140.29,140.29,140.268,140.268,52700000.0
2006-01-06 09:07:00,140.268,140.31,140.268,140.31,48700000.0
2006-01-06 09:08:00,140.316,140.316,140.298,140.308,82300000.0
2006-01-06 09:09:00,140.31,140.315,140.305,140.315,125200001.0
2006-01-06 09:10:00,140.305,140.335,140.305,140.335,99099999.0
2006-01-06 09:11:00,140.345,140.347,140.334,140.346,98800000.0
2006-01-06 09:12:00,140.343,140.355,140.342,140.342,151699997.0
2006-01-06 09:13:00,140.333,140.347,140.325,140.325,141599999.0
2006-01-06 09:14:00,140.313,140.313,140.283,140.298,98399999.0
2006-01-06 09:15:00,140.297,140.305,140.29,140.305,115000000.0
2006-01-06 09:16:00,140.323,140.333,140.313,140.333,109900000.0
2006-01-06 09:17:00,140.337,140.337,140.318,140.324,47500000.0
2006-01-06 09:18:00,140.322,140.338,140.322,140.337,74399999.0
2006-01-06 09:19:00,140.327,140.338,140.321,140.331,149499999.0
2006-01-06 09:20:00,140.336,140.347,140.326,140.328,110999999.0
2006-01-06 09:21:00,140.332,140.335,140.328,140.328,28900000.0
2006-01-06 09:22:00,140.331,140.347,140.325,140.347,46700000.0
2006-01-06 09:23:00,140.346,140.346,140.336,140.337,124600002.0
2006-01-06 09:24:00,140.334,140.351,140.334,140.347,136800000.0
2006-01-06 09:25:00,140.349,140.374,140.349,140.374,35100000.0
2006-01-06 09:26:00,140.373,140.373,140.344,140.344,91500000.0
2006-01-06 09:27:00,140.35,140.35,140.341,140.348,118900000.0
2006-01-06 09:28:00,140.337,140.337,140.321,140.323,73500000.0
2006-01-06 09:29:00,140.327,140.34,140.312,140.331,122200001.0
2006-01-06 09:30:00,140.345,140.354,140.345,140.349,123399999.0
2006-01-06 09:31:00,140.34,140.34,140.328,140.338,71699999.0
2006-01-06 09:32:00,140.329,140.329,140.306,140.306,48800000.0
2006-01-06 09:33:00,140.298,140.312,140.294,140.31,92900001.0
2006-01-06 09:34:00,140.303,140.313,140.292,140.292,106699999.0
2006-01-06 09:35:00,140.286,140.299,140.284,140.284,90300001.0
2006-01-06 09:36:00,140.289,140.3,140.284,140.289,88900000.0
2006-01-06 09:37:00,140.283,140.304,140.283,140.304,30900000.0
2006-01-06 09:38:00,140.31,140.311,140.298,140.303,98300001.0
2006-01-06 09:39:00,140.318,140.336,140.318,140.33,198399999.0
2006-01-06 09:40:00,140.333,140.333,140.323,140.323,30900000.0
2006-01-06 09:41:00,140.328,140.328,140.318,140.318,123900000.0
2006-01-06 09:42:00,140.316,140.322,140.305,140.318,73700001.0
2006-01-06 09:43:00,140.313,140.341,140.313,140.332,77000000.0
2006-01-06 09:44:00,140.337,140.375,140.337,140.375,79200000.0
2006-01-06 09:45:00,140.392,140.395,140.364,140.364,110299997.0
2006-01-06 09:46:00,140.353,140.375,140.35,140.371,60699999.0
2006-01-06 09:47:00,140.375,140.397,140.375,140.391,71299999.0
2006-01-06 09:48:00,140.355,140.379,140.34,140.342,86099999.0
2006-01-06 09:49:00,140.338,140.338,140.328,140.333,75000000.0
2006-01-06 09:50:00,140.327,140.327,140.296,140.3,102700000.0
2006-01-06 09:51:00,140.306,140.306,140.29,140.293,134800000.0
2006-01-06 09:52:00,140.28,140.28,140.263,140.263,37600000.0
2006-01-06 09:53:00,140.262,140.262,140.248,140.249,66099999.0
2006-01-06 09:54:00,140.247,140.275,140.246,140.275,85200000.0
2006-01-06 09:55:00,140.268,140.268,140.254,140.26,25600000.0
2006-01-06 09:56:00,140.248,140.268,140.248,140.262,178799998.0
2006-01-06 09:57:00,140.255,140.27,140.246,140.27,43900001.0
2006-01-06 09:58:00,140.298,140.319,140.298,140.319,52700001.0
2006-01-06 09:59:00,140.337,140.377,140.336,140.377,77200000.0
2006-01-06 10:00:00,140.38,140.382,140.366,140.376,79499999.0
2006-01-06 10:01:00,140.357,140.367,140.357,140.359,142000001.0
2006-01-06 10:02:00,140.353,140.359,140.344,140.356,106199998.0
2006-01-06 10:03:00,140.347,140.385,140.347,140.38,87000000.0
2006-01-06 10:04:00,140.375,140.383,140.37,140.383,30400000.0
2006-01-06 10:05:00,140.379,140.379,140.355,140.368,74200001.0
2006-01-06 10:06:00,140.374,140.384,140.366,140.366,28000000.0
2006-01-06 10:07:00,140.366,140.366,140.339,140.339,157600002.0
2006-01-06 10:08:00,140.344,140.354,140.336,140.343,52800000.0
2006-01-06 10:09:00,140.349,140.364,140.349,140.351,84700000.0
2006-01-06 10:10:00,140.359,140.36,140.349,140.35,46100000.0
2006-01-06 10:11:00,140.357,140.363,140.35,140.357,62700000.0
2006-01-06 10:12:00,140.363,140.379,140.363,140.37,134000001.0
2006-01-06 10:13:00,140.365,140.365,140.343,140.353,80699999.0
2006-01-06 10:14:00,140.352,140.362,140.344,140.344,136900001.0
2006-01-06 10:15:00,140.34,140.349,140.323,140.325,116000000.0
2006-01-06 10:16:00,140.326,140.332,140.322,140.329,95199999.0
2006-01-06 10:17:00,140.328,140.328,140.306,140.306,110700002.0
2006-01-06 10:18:00,140.302,140.312,140.302,140.303,76400000.0
2006-01-06 10:19:00,140.303,140.315,140.303,140.315,63000000.0
2006-01-06 10:20:00,140.314,140.328,140.31,140.318,85200000.0
2006-01-06 10:21:00,140.317,140.321,140.301,140.304,63200001.0
2006-01-06 10:22:00,140.302,140.341,140.302,140.341,129599999.0
2006-01-06 10:23:00,140.347,140.347,140.338,140.34,155099998.0
2006-01-06 10:24:00,140.344,140.357,140.344,140.353,82199998.0
2006-01-06 10:25:00,140.352,140.354,140.338,140.353,101400002.0
2006-01-06 10:26:00,140.351,140.359,140.345,140.353,93900001.0
2006-01-06 10:27:00,140.352,140.361,140.352,140.361,35200001.0
2006-01-06 10:28:00,140.357,140.357,140.335,140.343,79700001.0
2006-01-06 10:29:00,140.347,140.354,140.342,140.354,175099999.0
2006-01-06 10:30:00,140.353,140.354,140.341,140.351,49400001.0
2006-01-06 10:31:00,140.35,140.354,140.34,140.344,97599998.0
2006-01-06 10:32:00,140.338,140.338,140.327,140.327,61099999.0
2006-01-06 10:33:00,140.326,140.347,140.326,140.345,69200000.0
2006-01-06 10:34:00,140.344,140.346,140.344,140.346,39200000.0
2006-01-06 10:35:00,140.347,140.348,140.339,140.342,94699998.0
2006-01-06 10:36:00,140.34,140.364,140.34,140.357,77999999.0
2006-01-06 10:37:00,140.367,140.376,140.353,140.367,102399999.0
2006-01-06 10:38:00,140.384,140.389,140.381,140.384,69100000.0
2006-01-06 10:39:00,140.394,140.4,140.387,140.396,197700002.0
2006-01-06 10:40:00,140.4,140.426,140.395,140.421,103100000.0
2006-01-06 10:41:00,140.417,140.428,140.401,140.401,53600000.0
2006-01-06 10:42:00,140.393,140.402,140.393,140.4,49600000.0
2006-01-06 10:43:00,140.415,140.441,140.415,140.434,96300000.0
2006-01-06 10:44:00,140.436,140.436,140.414,140.414,123600000.0
2006-01-06 10:45:00,140.414,140.422,140.404,140.422,180700000.0
2006-01-06 10:46:00,140.422,140.426,140.414,140.414,77500001.0
2006-01-06 10:47:00,140.414,140.429,140.409,140.409,54699999.0
2006-01-06 10:48:00,140.41,140.425,140.41,140.425,61499999.0
2006-01-06 10:49:00,140.423,140.447,140.423,140.437,145899998.0
2006-01-06 10:50:00,140.438,140.439,140.414,140.422,102800001.0
2006-01-06 10:51:00,140.427,140.427,140.395,140.409,73300001.0
2006-01-06 10:52:00,140.402,140.402,140.38,140.383,129300000.0
2006-01-06 10:53:00,140.393,140.402,140.39,140.396,135499999.0
2006-01-06 10:54:00,140.407,140.421,140.404,140.408,102100001.0
2006-01-06 10:55:00,140.403,140.413,140.395,140.402,85899999.0
2006-01-06 10:56:00,140.415,140.436,140.415,140.435,66500001.0
2006-01-06 10:57:00,140.438,140.465,140.433,140.465,63300001.0
2006-01-06 10:58:00,140.463,140.463,140.445,140.445,35800000.0
2006-01-06 10:59:00,140.436,140.46,140.433,140.46,32400000.0
2006-01-06 11:00:00,140.478,140.478,140.45,140.45,41500000.0
2006-01-06 11:01:00,140.447,140.468,140.447,140.467,137300000.0
2006-01-06 11:02:00,140.463,140.474,140.463,140.471,90299999.0
2006-01-06 11:03:00,140.471,140.478,140.471,140.478,36200000.0
2006-01-06 11:04:00,140.478,140.485,140.474,140.476,71500000.0
2006-01-06 11:05:00,140.49,140.49,140.469,140.477,81699998.0
2006-01-06 11:06:00,140.48,140.493,140.476,140.493,51900000.0
2006-01-06 11:07:00,140.494,140.504,140.494,140.501,30400000.0
2006-01-06 11:08:00,140.496,140.496,140.471,140.472,178999998.0
2006-01-06 11:09:00,140.479,140.484,140.474,140.483,68600000.0
2006-01-06 11:10:00,140.472,140.472,140.463,140.467,70600001.0
2006-01-06 11:11:00,140.466,140.466,140.451,140.451,76499999.0
2006-01-06 11:12:00,140.453,140.459,140.444,140.45,160300001.0
2006-01-06 11:13:00,140.444,140.455,140.438,140.455,128999998.0
2006-01-06 11:14:00,140.464,140.489,140.464,140.487,88299999.0
2006-01-06 11:15:00,140.482,140.506,140.482,140.506,29600000.0
2006-01-06 11:16:00,140.503,140.511,140.5,140.509,48300000.0
2006-01-06 11:17:00,140.518,140.522,140.504,140.504,155000000.0
2006-01-06 11:18:00,140.51,140.51,140.487,140.498,42300000.0
2006-01-06 11:19:00,140.501,140.503,140.488,140.489,75000001.0
2006-01-06 11:20:00,140.49,140.502,140.488,140.495,136800000.0
2006-01-06 11:21:00,140.505,140.517,140.505,140.513,79799999.0
2006-01-06 11:22:00,140.517,140.519,140.499,140.499,96900000.0
2006-01-06 11:23:00,140.494,140.502,140.473,140.473,150999999.0
2006-01-06 11:24:00,140.487,140.509,140.487,140.507,36800000.0
2006-01-06 11:25:00,140.505,140.517,140.499,140.508,136699998.0
2006-01-06 11:26:00,140.503,140.522,140.503,140.516,61400000.0
2006-01-06 11:27:00,140.521,140.534,140.519,140.53,199400003.0
2006-01-06 11:28:00,140.522,140.522,140.462,140.462,60399999.0
2006-01-06 11:29:00,140.46,140.46,140.434,140.435,75500000.0
2006-01-06 11:30:00,140.437,140.441,140.43,140.435,72800001.0
2006-01-06 11:31:00,140.428,140.438,140.421,140.435,100399999.0
2006-01-06 11:32:00,140.438,140.438,140.432,140.438,62600000.0
2006-01-06 11:33:00,140.448,140.448,140.439,140.443,110700000.0
2006-01-06 11:34:00,140.448,140.452,140.43,140.452,108599999.0
2006-01-06 11:35:00,140.451,140.453,140.43,140.43,207599998.0
2006-01-06 11:36:00,140.448,140.454,140.437,140.443,134600001.0
2006-01-06 11:37:00,140.443,140.443,140.43,140.43,55300000.0
2006-01-06 11:38:00,140.439,140.451,140.437,140.443,129300003.0
2006-01-06 11:39:00,140.444,140.455,140.442,140.448,95600002.0
2006-01-06 11:40:00,140.44,140.452,140.437,140.45,59199999.0
2006-01-06 11:41:00,140.453,140.459,140.433,140.433,115699999.0
2006-01-06 11:42:00,140.432,140.438,140.407,140.407,45499999.0
2006-01-06 11:43:00,140.408,140.412,140.405,140.409,112899997.0
2006-01-06 11:44:00,140.415,140.415,140.402,140.41,48100001.0
2006-01-06 11:45:00,140.407,140.407,140.387,140.39,183900003.0
2006-01-06 11:46:00,140.385,140.392,140.385,140.392,53500000.0
2006-01-06 11:47:00,140.39,140.394,140.382,140.385,140900004.0
2006-01-06 11:48:00,140.387,140.395,140.375,140.395,72200000.0
2006-01-06 11:49:00,140.396,140.405,140.39,140.39,159100001.0
2006-01-06 11:50:00,140.375,140.387,140.375,140.387,91899999.0
2006-01-06 11:51:00,140.385,140.402,140.385,140.402,114300000.0
2006-01-06 11:52:00,140.392,140.408,140.392,140.406,104499998.0
2006-01-06 11:53:00,140.409,140.414,140.404,140.408,103899998.0
2006-01-06 11:54:00,140.409,140.415,140.394,140.4,97200000.0
2006-01-06 11:55:00,140.402,140.402,140.382,140.382,133700000.0
2006-01-06 11:56:00,140.387,140.387,140.373,140.376,120600000.0
2006-01-06 11:57:00,140.376,140.376,140.362,140.369,40800000.0
2006-01-06 11:58:00,140.375,140.39,140.375,140.381,74299999.0
2006-01-06 11:59:00,140.379,140.39,140.371,140.39,140000000.0
2006-01-06 12:00:00,140.39,140.395,140.387,140.39,154300000.0
2006-01-06 12:01:00,140.385,140.387,140.377,140.387,70299998.0
2006-01-06 12:02:00,140.385,140.385,140.368,140.368,64800000.0
2006-01-06 12:03:00,140.374,140.387,140.374,140.387,196499998.0
2006-01-06 12:04:00,140.39,140.39,140.372,140.38,98800000.0
2006-01-06 12:05:00,140.379,140.382,140.369,140.378,110000000.0
2006-01-06 12:06:00,140.383,140.391,140.371,140.379,93600001.0
2006-01-06 12:07:00,140.378,140.404,140.378,140.397,123100001.0
2006-01-06 12:08:00,140.402,140.413,140.402,140.404,89799997.0
2006-01-06 12:09:00,140.404,140.408,140.403,140.408,122499998.0
2006-01-06 12:10:00,140.412,140.412,140.4,140.4,118099997.0
2006-01-06 12:11:00,140.395,140.395,140.378,140.395,56699999.0
2006-01-06 12:12:00,140.4,140.406,140.386,140.389,168300004.0
2006-01-06 12:13:00,140.398,140.4,140.395,140.397,28900000.0
2006-01-06 12:14:00,140.398,140.412,140.389,140.401,201400001.0
2006-01-06 12:15:00,140.395,140.405,140.395,140.398,106400000.0
2006-01-06 12:16:00,140.398,140.408,140.392,140.408,101400000.0
2006-01-06 12:17:00,140.402,140.405,140.394,140.4,133099997.0
2006-01-06 12:18:00,140.398,140.398,140.388,140.393,72899999.0
2006-01-06 12:19:00,140.391,140.404,140.391,140.402,114300001.0
2006-01-06 12:20:00,140.397,140.404,140.393,140.4,130299999.0
2006-01-06 12:21:00,140.4,140.4,140.4,140.4,42300001.0
2006-01-06 12:22:00,140.406,140.422,140.406,140.412,126399996.0
2006-01-06 12:23:00,140.423,140.428,140.423,140.428,55100000.0
2006-01-06 12:24:00,140.427,140.43,140.415,140.415,95200000.0
2006-01-06 12:25:00,140.421,140.425,140.421,140.422,52100000.0
2006-01-06 12:26:00,140.418,140.418,140.393,140.395,36500000.0
2006-01-06 12:27:00,140.397,140.397,140.387,140.39,151300001.0
2006-01-06 12:28:00,140.397,140.411,140.397,140.41,61699999.0
2006-01-06 12:29:00,140.411,140.422,140.398,140.398,70600000.0
2006-01-06 12:30:00,140.395,140.403,140.392,140.397,142899997.0
2006-01-06 12:31:00,140.397,140.403,140.393,140.393,44600000.0
2006-01-06 12:32:00,140.395,140.395,140.383,140.383,83100000.0
2006-01-06 12:33:00,140.393,140.4,140.391,140.391,102200000.0
2006-01-06 12:34:00,140.393,140.397,140.391,140.391,63400000.0
2006-01-06 12:35:00,140.391,140.397,140.378,140.378,89000002.0
2006-01-06 12:36:00,140.382,140.393,140.38,140.389,80700002.0
2006-01-06 12:37:00,140.398,140.444,140.398,140.444,70300000.0
2006-01-06 12:38:00,140.45,140.488,140.45,140.488,107100000.0
2006-01-06 12:39:00,140.502,140.503,140.495,140.495,57600001.0
2006-01-06 12:40:00,140.488,140.51,140.476,140.51,60000000.0
2006-01-06 12:41:00,140.508,140.527,140.508,140.527,128900002.0
2006-01-06 12:42:00,140.529,140.538,140.522,140.522,80400000.0
2006-01-06 12:43:00,140.53,140.545,140.53,140.545,92200001.0
2006-01-06 12:44:00,140.534,140.534,140.511,140.515,96300001.0
2006-01-06 12:45:00,140.52,140.52,140.503,140.503,63699999.0
2006-01-06 12:46:00,140.514,140.525,140.502,140.516,65999999.0
2006-01-06 12:47:00,140.509,140.518,140.507,140.514,69899999.0
2006-01-06 12:48:00,140.52,140.52,140.481,140.502,46100000.0
2006-01-06 12:49:00,140.498,140.498,140.482,140.482,111599998.0
2006-01-06 12:50:00,140.488,140.489,140.476,140.481,31600000.0
2006-01-06 12:51:00,140.488,140.493,140.486,140.49,104499999.0
2006-01-06 12:52:00,140.487,140.487,140.476,140.476,39700000.0
2006-01-06 12:53:00,140.485,140.485,140.475,140.48,168699997.0
2006-01-06 12:54:00,140.47,140.482,140.47,140.473,62700000.0
2006-01-06 12:55:00,140.477,140.491,140.477,140.49,70300000.0
2006-01-06 12:56:00,140.491,140.508,140.491,140.508,49500000.0
2006-01-06 12:57:00,140.513,140.521,140.495,140.495,84199999.0
2006-01-06 12:58:00,140.491,140.503,140.491,140.501,147200002.0
2006-01-06 12:59:00,140.497,140.504,140.494,140.497,101899999.0
2006-01-06 13:00:00,140.5,140.501,140.494,140.498,70899999.0
2006-01-06 13:01:00,140.491,140.503,140.489,140.503,49000000.0
2006-01-06 13:02:00,140.497,140.503,140.494,140.498,85999999.0
2006-01-06 13:03:00,140.501,140.505,140.489,140.491,111100003.0
2006-01-06 13:04:00,140.5,140.506,140.5,140.503,71099999.0
2006-01-06 13:05:00,140.49,140.515,140.49,140.515,49900000.0
2006-01-06 13:06:00,140.515,140.519,140.507,140.512,53200000.0
2006-01-06 13:07:00,140.514,140.524,140.514,140.523,44900000.0
2006-01-06 13:08:00,140.527,140.54,140.527,140.539,129299998.0
2006-01-06 13:09:00,140.544,140.559,140.544,140.556,48700000.0
2006-01-06 13:10:00,140.551,140.567,140.551,140.562,94300002.0
2006-01-06 13:11:00,140.553,140.555,140.536,140.555,54000000.0
2006-01-06 13:12:00,140.559,140.575,140.559,140.575,60800000.0
2006-01-06 13:13:00,140.58,140.585,140.572,140.58,108399999.0
2006-01-06 13:14:00,140.579,140.596,140.579,140.592,51500000.0
2006-01-06 13:15:00,140.588,140.6,140.581,140.6,173000001.0
2006-01-06 13:16:00,140.608,140.608,140.592,140.605,63999999.0
2006-01-06 13:17:00,140.594,140.614,140.594,140.61,118800001.0
2006-01-06 13:18:00,140.612,140.619,140.608,140.609,128399998.0
2006-01-06 13:19:00,140.597,140.597,140.584,140.584,64699998.0
2006-01-06 13:20:00,140.578,140.592,140.576,140.582,134500000.0
2006-01-06 13:21:00,140.571,140.579,140.562,140.564,45400000.0
2006-01-06 13:22:00,140.562,140.566,140.547,140.547,67500000.0
2006-01-06 13:23:00,140.54,140.546,140.536,140.536,43999999.0
2006-01-06 13:24:00,140.523,140.523,140.495,140.506,124300002.0
2006-01-06 13:25:00,140.493,140.493,140.476,140.489,55700000.0
2006-01-06 13:26:00,140.487,140.487,140.465,140.468,94899998.0
2006-01-06 13:27:00,140.462,140.468,140.461,140.461,117900001.0
2006-01-06 13:28:00,140.45,140.471,140.45,140.471,114100001.0
2006-01-06 13:29:00,140.473,140.475,140.463,140.468,100200000.0
2006-01-06 13:30:00,140.472,140.475,140.468,140.47,147900002.0
2006-01-06 13:31:00,140.465,140.492,140.465,140.492,98499999.0
2006-01-06 13:32:00,140.481,140.5,140.471,140.471,119000003.0
2006-01-06 13:33:00,140.479,140.486,140.479,140.482,134200002.0
2006-01-06 13:34:00,140.475,140.485,140.471,140.478,78599999.0
2006-01-06 13:35:00,140.466,140.477,140.455,140.458,187500001.0
2006-01-06 13:36:00,140.463,140.467,140.463,140.463,69499999.0
2006-01-06 13:37:00,140.458,140.462,140.452,140.452,56500000.0
2006-01-06 13:38:00,140.452,140.475,140.445,140.475,78700000.0
2006-01-06 13:39:00,140.474,140.481,140.467,140.481,76999999.0
2006-01-06 13:40:00,140.484,140.498,140.478,140.478,23500000.0
2006-01-06 13:41:00,140.48,140.48,140.475,140.48,48799999.0
2006-01-06 13:42:00,140.481,140.492,140.481,140.492,113600001.0
2006-01-06 13:43:00,140.497,140.504,140.491,140.498,67399998.0
2006-01-06 13:44:00,140.495,140.505,140.495,140.498,114200000.0
2006-01-06 13:45:00,140.493,140.511,140.493,140.496,166600004.0
2006-01-06 13:46:00,140.502,140.507,140.5,140.5,50399999.0
2006-01-06 13:47:00,140.492,140.492,140.478,140.48,80900001.0
2006-01-06 13:48:00,140.481,140.481,140.481,140.481,26400000.0
2006-01-06 13:49:00,140.468,140.468,140.46,140.46,26400000.0
2006-01-06 13:50:00,140.445,140.47,140.445,140.469,83899998.0
2006-01-06 13:51:00,140.477,140.483,140.469,140.483,18400000.0
2006-01-06 13:52:00,140.478,140.485,140.473,140.485,40900000.0
2006-01-06 13:53:00,140.486,140.488,140.478,140.478,130200004.0
2006-01-06 13:54:00,140.475,140.475,140.467,140.469,93399999.0
2006-01-06 13:55:00,140.464,140.47,140.461,140.463,101300000.0
2006-01-06 13:56:00,140.465,140.472,140.457,140.457,78400000.0
2006-01-06 13:57:00,140.453,140.456,140.452,140.453,35200000.0
2006-01-06 13:58:00,140.456,140.457,140.438,140.438,67399999.0
2006-01-06 13:59:00,140.436,140.466,140.436,140.46,74600000.0
2006-01-06 14:00:00,140.468,140.469,140.445,140.448,124699998.0
2006-01-06 14:01:00,140.444,140.456,140.444,140.456,151099997.0
2006-01-06 14:02:00,140.445,140.457,140.445,140.452,85600000.0
2006-01-06 14:03:00,140.457,140.46,140.438,140.442,111500001.0
2006-01-06 14:04:00,140.452,140.467,140.452,140.465,88300000.0
2006-01-06 14:05:00,140.471,140.486,140.471,140.48,105700000.0
2006-01-06 14:06:00,140.463,140.463,140.44,140.44,117900002.0
2006-01-06 14:07:00,140.434,140.448,140.433,140.433,112099998.0
2006-01-06 14:08:00,140.434,140.463,140.432,140.463,112100000.0
2006-01-06 14:09:00,140.463,140.472,140.463,140.47,82900000.0
2006-01-06 14:10:00,140.485,140.496,140.478,140.482,126000004.0
2006-01-06 14:11:00,140.497,140.497,140.48,140.48,48800000.0
2006-01-06 14:12:00,140.482,140.482,140.459,140.46,152900002.0
2006-01-06 14:13:00,140.457,140.464,140.446,140.451,161700002.0
2006-01-06 14:14:00,140.447,140.46,140.445,140.45,169299998.0
2006-01-06 14:15:00,140.45,140.465,140.441,140.441,119999999.0
2006-01-06 14:16:00,140.433,140.434,140.428,140.43,94799999.0
2006-01-06 14:17:00,140.43,140.43,140.43,140.43,43799998.0
2006-01-06 14:18:00,140.425,140.433,140.422,140.422,61699999.0
2006-01-06 14:19:00,140.416,140.416,140.408,140.408,123399999.0
2006-01-06 14:20:00,140.412,140.417,140.393,140.404,50499999.0
2006-01-06 14:21:00,140.39,140.396,140.382,140.382,57899999.0
2006-01-06 14:22:00,140.387,140.387,140.364,140.374,141500001.0
2006-01-06 14:23:00,140.382,140.406,140.382,140.39,90399999.0
2006-01-06 14:24:00,140.388,140.416,140.381,140.416,98200002.0
2006-01-06 14:25:00,140.404,140.421,140.397,140.402,66700000.0
2006-01-06 14:26:00,140.398,140.421,140.394,140.397,104399999.0
2006-01-06 14:27:00,140.403,140.403,140.384,140.39,138500001.0
2006-01-06 14:28:00,140.392,140.439,140.392,140.439,101500000.0
2006-01-06 14:29:00,140.425,140.425,140.404,140.417,87899999.0
2006-01-06 14:30:00,140.412,140.419,140.412,140.413,36800000.0
2006-01-06 14:31:00,140.422,140.422,140.404,140.415,59600000.0
2006-01-06 14:32:00,140.406,140.406,140.36,140.36,93000000.0
2006-01-06 14:33:00,140.325,140.325,140.245,140.264,49599999.0
2006-01-06 14:34:00,140.287,140.294,140.238,140.239,71900000.0
2006-01-06 14:35:00,140.257,140.325,140.257,140.325,148799997.0
2006-01-06 14:36:00,140.322,140.322,140.258,140.258,115700001.0
2006-01-06 14:37:00,140.259,140.28,140.259,140.28,38900000.0
2006-01-06 14:38:00,140.279,140.305,140.279,140.292,135599998.0
2006-01-06 14:39:00,140.298,140.305,140.28,140.297,116199999.0
2006-01-06 14:40:00,140.295,140.306,140.283,140.294,63599999.0
2006-01-06 14:41:00,140.28,140.28,140.245,140.245,149499999.0
2006-01-06 14:42:00,140.232,140.273,140.232,140.267,88500000.0
2006-01-06 14:43:00,140.265,140.276,140.248,140.248,120300002.0
2006-01-06 14:44:00,140.266,140.277,140.266,140.276,88800000.0
2006-01-06 14:45:00,140.275,140.305,140.275,140.305,139000001.0
2006-01-06 14:46:00,140.301,140.301,140.256,140.256,84800000.0
2006-01-06 14:47:00,140.256,140.266,140.251,140.251,68800000.0
2006-01-06 14:48:00,140.256,140.286,140.256,140.286,72800000.0
2006-01-06 14:49:00,140.278,140.292,140.26,140.262,136599999.0
2006-01-06 14:50:00,140.262,140.274,140.26,140.261,76599998.0
2006-01-06 14:51:00,140.243,140.243,140.222,140.234,39300000.0
2006-01-06 14:52:00,140.227,140.235,140.218,140.218,79400000.0
2006-01-06 14:53:00,140.203,140.212,140.203,140.21,26400000.0
2006-01-06 14:54:00,140.22,140.226,140.214,140.214,124300002.0
2006-01-06 14:55:00,140.203,140.217,140.203,140.205,83900000.0
2006-01-06 14:56:00,140.216,140.216,140.191,140.201,163500000.0
2006-01-06 14:57:00,140.2,140.2,140.187,140.195,51900000.0
2006-01-06 14:58:00,140.194,140.197,140.189,140.189,120300001.0
2006-01-06 14:59:00,140.199,140.216,140.199,140.202,78700002.0
2006-01-06 15:00:00,140.217,140.22,140.195,140.195,92300001.0
2006-01-06 15:01:00,140.203,140.203,140.202,140.202,29600000.0
2006-01-06 15:02:00,140.207,140.219,140.205,140.208,120700000.0
2006-01-06 15:03:00,140.208,140.218,140.206,140.218,128900000.0
2006-01-06 15:04:00,140.218,140.239,140.212,140.239,125500003.0
2006-01-06 15:05:00,140.234,140.234,140.218,140.218,94800001.0
2006-01-06 15:06:00,140.217,140.224,140.213,140.224,124299998.0
2006-01-06 15:07:00,140.223,140.245,140.217,140.235,78500001.0
2006-01-06 15:08:00,140.235,140.235,140.226,140.226,77000000.0
2006-01-06 15:09:00,140.205,140.21,140.19,140.19,82300000.0
2006-01-06 15:10:00,140.188,140.222,140.188,140.222,48799999.0
2006-01-06 15:11:00,140.232,140.249,140.225,140.232,116200000.0
2006-01-06 15:12:00,140.233,140.24,140.21,140.213,109399999.0
2006-01-06 15:13:00,140.21,140.211,140.187,140.187,135699997.0
2006-01-06 15:14:00,140.188,140.191,140.172,140.18,238400002.0
2006-01-06 15:15:00,140.185,140.25,140.185,140.25,45400000.0
2006-01-06 15:16:00,140.254,140.259,140.218,140.218,112300001.0
2006-01-06 15:17:00,140.225,140.234,140.224,140.224,53700000.0
2006-01-06 15:18:00,140.224,140.242,140.224,140.233,65600000.0
2006-01-06 15:19:00,140.241,140.25,140.24,140.24,36500000.0
2006-01-06 15:20:00,140.223,140.234,140.214,140.22,92700001.0
2006-01-06 15:21:00,140.224,140.235,140.224,140.235,82700001.0
2006-01-06 15:22:00,140.233,140.239,140.211,140.211,150699997.0
2006-01-06 15:23:00,140.216,140.216,140.201,140.207,129900004.0
2006-01-06 15:24:00,140.224,140.245,140.224,140.241,36800000.0
2006-01-06 15:25:00,140.241,140.241,140.228,140.238,90499997.0
2006-01-06 15:26:00,140.248,140.258,140.245,140.245,122399999.0
2006-01-06 15:27:00,140.248,140.259,140.242,140.245,68000000.0
2006-01-06 15:28:00,140.253,140.266,140.241,140.266,99199999.0
2006-01-06 15:29:00,140.254,140.254,140.199,140.229,136599996.0
2006-01-06 15:30:00,140.225,140.455,140.225,140.455,33100000.0
2006-01-06 15:31:00,140.453,140.453,140.273,140.275,88200001.0
2006-01-06 15:32:00,140.297,140.325,140.271,140.287,89399999.0
2006-01-06 15:33:00,140.328,140.353,140.295,140.298,58500000.0
2006-01-06 15:34:00,140.331,140.453,140.331,140.422,154700000.0
2006-01-06 15:35:00,140.395,140.411,140.334,140.334,184600000.0
2006-01-06 15:36:00,140.288,140.296,140.233,140.237,132800001.0
2006-01-06 15:37:00,140.245,140.26,140.197,140.237,151000000.0
2006-01-06 15:38:00,140.254,140.293,140.252,140.293,103199999.0
2006-01-06 15:39:00,140.303,140.326,140.279,140.307,228999999.0
2006-01-06 15:40:00,140.289,140.289,140.244,140.244,71899999.0
2006-01-06 15:41:00,140.242,140.259,140.214,140.257,127800000.0
2006-01-06 15:42:00,140.24,140.24,140.197,140.197,73499997.0
2006-01-06 15:43:00,140.186,140.215,140.18,140.205,144300001.0
2006-01-06 15:44:00,140.188,140.188,140.153,140.155,173899997.0
2006-01-06 15:45:00,140.167,140.173,140.151,140.151,88900000.0
2006-01-06 15:46:00,140.137,140.225,140.137,140.224,131700002.0
2006-01-06 15:47:00,140.165,140.195,140.085,140.086,94800000.0
2006-01-06 15:48:00,139.985,140.0,139.859,139.859,77800000.0
2006-01-06 15:49:00,139.843,139.843,139.763,139.781,139200000.0
2006-01-06 15:50:00,139.807,139.946,139.807,139.922,85399999.0
2006-01-06 15:51:00,139.857,139.868,139.735,139.735,100300000.0
2006-01-06 15:52:00,139.765,139.948,139.765,139.948,96699999.0
2006-01-06 15:53:00,139.955,139.968,139.899,139.899,110299999.0
2006-01-06 15:54:00,139.895,139.904,139.842,139.86,106899998.0
2006-01-06 15:55:00,139.848,139.857,139.832,139.848,159799999.0
2006-01-06 15:56:00,139.833,139.833,139.761,139.778,91699998.0
2006-01-06 15:57:00,139.8,139.821,139.757,139.757,94900001.0
2006-01-06 15:58:00,139.73,139.767,139.708,139.767,97300002.0
2006-01-06 15:59:00,139.733,139.733,139.646,139.648,53600001.0
2006-01-06 16:00:00,139.66,139.671,139.601,139.601,90400000.0
2006-01-06 16:01:00,139.61,139.695,139.609,139.695,75599999.0
2006-01-06 16:02:00,139.694,139.713,139.68,139.68,74800000.0
2006-01-06 16:03:00,139.692,139.71,139.677,139.694,111800000.0
2006-01-06 16:04:00,139.712,139.73,139.685,139.685,46600000.0
2006-01-06 16:05:00,139.676,139.695,139.676,139.68,90999999.0
2006-01-06 16:06:00,139.677,139.686,139.674,139.678,76600001.0
2006-01-06 16:07:00,139.675,139.694,139.663,139.687,110100000.0
2006-01-06 16:08:00,139.675,139.675,139.619,139.634,140099998.0
2006-01-06 16:09:00,139.597,139.617,139.564,139.594,66399999.0
2006-01-06 16:10:00,139.566,139.566,139.491,139.508,59300000.0
2006-01-06 16:11:00,139.45,139.45,139.368,139.368,59599999.0
2006-01-06 16:12:00,139.3,139.319,139.29,139.291,37600000.0
2006-01-06 16:13:00,139.297,139.298,139.254,139.254,161600001.0
2006-01-06 16:14:00,139.258,139.284,139.235,139.284,66600001.0
2006-01-06 16:15:00,139.312,139.337,139.31,139.337,211900004.0
2006-01-06 16:16:00,139.344,139.344,139.261,139.261,105499998.0
2006-01-06 16:17:00,139.308,139.308,139.246,139.246,117400001.0
2006-01-06 16:18:00,139.242,139.298,139.242,139.298,89499999.0
2006-01-06 16:19:00,139.278,139.278,139.227,139.235,60900000.0
2006-01-06 16:20:00,139.263,139.32,139.263,139.32,147999997.0
2006-01-06 16:21:00,139.313,139.328,139.304,139.313,30200000.0
2006-01-06 16:22:00,139.292,139.31,139.266,139.305,155000000.0
2006-01-06 16:23:00,139.325,139.328,139.259,139.326,125399999.0
2006-01-06 16:24:00,139.333,139.364,139.325,139.364,106199999.0
2006-01-06 16:25:00,139.348,139.372,139.333,139.342,113099999.0
2006-01-06 16:26:00,139.326,139.341,139.318,139.322,92700002.0
2006-01-06 16:27:00,139.327,139.343,139.322,139.34,62400002.0
2006-01-06 16:28:00,139.343,139.353,139.331,139.353,69899999.0
2006-01-06 16:29:00,139.351,139.377,139.351,139.367,101000000.0
2006-01-06 16:30:00,139.377,139.381,139.343,139.354,115699998.0
2006-01-06 16:31:00,139.342,139.375,139.338,139.375,153999999.0
2006-01-06 16:32:00,139.368,139.39,139.36,139.386,83900000.0
2006-01-06 16:33:00,139.381,139.381,139.359,139.371,81199998.0
2006-01-06 16:34:00,139.38,139.391,139.365,139.369,104600000.0
2006-01-06 16:35:00,139.348,139.365,139.344,139.355,98699998.0
2006-01-06 16:36:00,139.344,139.384,139.344,139.384,109400001.0
2006-01-06 16:37:00,139.395,139.408,139.382,139.387,51900000.0
2006-01-06 16:38:00,139.395,139.404,139.381,139.381,39700000.0
2006-01-06 16:39:00,139.375,139.39,139.366,139.388,49100000.0
2006-01-06 16:40:00,139.363,139.379,139.344,139.344,140600001.0
2006-01-06 16:41:00,139.348,139.365,139.348,139.365,114400000.0
2006-01-06 16:42:00,139.369,139.372,139.359,139.365,91299999.0
2006-01-06 16:43:00,139.387,139.403,139.385,139.394,91500002.0
2006-01-06 16:44:00,139.4,139.428,139.4,139.422,111799999.0
2006-01-06 16:45:00,139.432,139.434,139.414,139.434,145100001.0
2006-01-06 16:46:00,139.443,139.45,139.433,139.436,110900001.0
2006-01-06 16:47:00,139.438,139.445,139.425,139.431,56600000.0
2006-01-06 16:48:00,139.432,139.44,139.422,139.428,124800002.0
2006-01-06 16:49:00,139.429,139.44,139.417,139.417,144499998.0
2006-01-06 16:50:00,139.421,139.433,139.421,139.424,148300002.0
2006-01-06 16:51:00,139.423,139.462,139.423,139.462,63400000.0
2006-01-06 16:52:00,139.472,139.472,139.393,139.393,77699999.0
2006-01-06 16:53:00,139.408,139.425,139.403,139.409,157199998.0
2006-01-06 16:54:00,139.406,139.417,139.395,139.411,88200000.0
2006-01-06 16:55:00,139.393,139.393,139.347,139.349,118500000.0
2006-01-06 16:56:00,139.357,139.367,139.345,139.345,77100000.0
2006-01-06 16:57:00,139.342,139.348,139.291,139.294,161300001.0
2006-01-06 16:58:00,139.303,139.316,139.289,139.316,96499998.0
2006-01-06 16:59:00,139.32,139.32,139.266,139.266,51500000.0
2006-01-06 17:00:00,139.27,139.28,139.247,139.279,201900001.0
2006-01-06 17:01:00,139.278,139.308,139.276,139.308,32000000.0
2006-01-06 17:02:00,139.323,139.343,139.31,139.343,122500001.0
2006-01-06 17:03:00,139.356,139.378,139.356,139.368,83800001.0
2006-01-06 17:04:00,139.36,139.377,139.332,139.377,83000001.0
2006-01-06 17:05:00,139.375,139.403,139.37,139.396,56699999.0
2006-01-06 17:06:00,139.388,139.391,139.371,139.371,174199998.0
2006-01-06 17:07:00,139.377,139.385,139.358,139.382,84800000.0
2006-01-06 17:08:00,139.382,139.382,139.367,139.378,130199999.0
2006-01-06 17:09:00,139.382,139.383,139.369,139.375,67500000.0
2006-01-06 17:10:00,139.378,139.378,139.335,139.335,89600000.0
2006-01-06 17:11:00,139.345,139.372,139.345,139.366,82899999.0
2006-01-06 17:12:00,139.369,139.382,139.324,139.324,105000000.0
2006-01-06 17:13:00,139.3,139.339,139.3,139.315,112200000.0
2006-01-06 17:14:00,139.307,139.307,139.28,139.28,95100001.0
2006-01-06 17:15:00,139.244,139.263,139.216,139.237,61900000.0
2006-01-06 17:16:00,139.231,139.238,139.205,139.225,114300000.0
2006-01-06 17:17:00,139.233,139.235,139.2,139.203,166699996.0
2006-01-06 17:18:00,139.195,139.195,139.092,139.11,83200000.0
2006-01-06 17:19:00,139.109,139.109,139.018,139.018,201800001.0
2006-01-06 17:20:00,139.033,139.04,139.033,139.04,8800000.0
2006-01-06 17:21:00,139.064,139.11,139.059,139.11,67999999.0
2006-01-06 17:22:00,139.127,139.154,139.103,139.154,144300001.0
2006-01-06 17:23:00,139.166,139.18,139.158,139.159,112199999.0
2006-01-06 17:24:00,139.17,139.189,139.17,139.175,58400000.0
2006-01-06 17:25:00,139.173,139.173,139.158,139.16,45999999.0
2006-01-06 17:26:00,139.164,139.177,139.146,139.147,80100000.0
2006-01-06 17:27:00,139.143,139.224,139.143,139.224,48000001.0
2006-01-06 17:28:00,139.219,139.232,139.204,139.224,103199999.0
2006-01-06 17:29:00,139.22,139.237,139.212,139.237,104799999.0
2006-01-06 17:30:00,139.237,139.264,139.236,139.263,44300000.0
2006-01-06 17:31:00,139.278,139.28,139.256,139.28,124100000.0
2006-01-06 17:32:00,139.273,139.284,139.265,139.269,104399998.0
2006-01-06 17:33:00,139.261,139.305,139.261,139.303,118199998.0
2006-01-06 17:34:00,139.302,139.316,139.295,139.311,119799997.0
2006-01-06 17:35:00,139.308,139.308,139.286,139.288,121800001.0
2006-01-06 17:36:00,139.287,139.306,139.287,139.303,44700000.0
2006-01-06 17:37:00,139.299,139.301,139.283,139.297,150499997.0
2006-01-06 17:38:00,139.295,139.295,139.259,139.268,35300000.0
2006-01-06 17:39:00,139.272,139.273,139.239,139.239,87000001.0
2006-01-06 17:40:00,139.247,139.284,139.247,139.281,75899999.0
2006-01-06 17:41:00,139.278,139.329,139.272,139.323,100200000.0
2006-01-06 17:42:00,139.345,139.353,139.321,139.333,73100000.0
2006-01-06 17:43:00,139.33,139.336,139.316,139.316,87599999.0
2006-01-06 17:44:00,139.316,139.316,139.294,139.31,108599999.0
2006-01-06 17:45:00,139.297,139.297,139.248,139.253,66900000.0
2006-01-06 17:46:00,139.238,139.238,139.215,139.229,38699999.0
2006-01-06 17:47:00,139.241,139.256,139.226,139.228,98700001.0
2006-01-06 17:48:00,139.237,139.266,139.237,139.264,89999998.0
2006-01-06 17:49:00,139.25,139.258,139.233,139.235,175000002.0
2006-01-06 17:50:00,139.227,139.227,139.195,139.195,116700000.0
2006-01-06 17:51:00,139.195,139.238,139.195,139.238,80600000.0
2006-01-06 17:52:00,139.23,139.23,139.197,139.208,164900001.0
2006-01-06 17:53:00,139.191,139.191,139.169,139.17,47200000.0
2006-01-06 17:54:00,139.162,139.185,139.156,139.185,76600000.0
2006-01-06 17:55:00,139.175,139.193,139.163,139.178,120099999.0
2006-01-06 17:56:00,139.178,139.197,139.174,139.185,154299997.0
2006-01-06 17:57:00,139.165,139.165,139.149,139.155,69499999.0
2006-01-06 17:58:00,139.151,139.196,139.151,139.196,29500000.0
2006-01-06 17:59:00,139.19,139.206,139.164,139.206,76700000.0
2006-01-06 18:00:00,139.215,139.223,139.143,139.143,98300000.0
2006-01-06 18:01:00,139.132,139.229,139.132,139.202,1443200005.0
2006-01-06 18:02:00,139.02,139.08,139.02,139.05,1307299996.0
2006-01-06 18:03:00,139.06,139.08,139.04,139.04,1307299996.0
2006-01-06 18:04:00,139.216,139.216,139.179,139.2,1307299996.0
2006-01-06 18:05:00,139.197,139.207,139.164,139.187,1576199993.0
2006-01-06 18:06:00,139.186,139.217,139.181,139.215,1153899997.0
2006-01-06 18:07:00,139.213,139.229,139.187,139.205,1969800011.0
2006-01-06 18:08:00,139.206,139.232,139.2,139.213,1683500001.0
2006-01-06 18:09:00,139.211,139.211,139.181,139.183,1339500001.0
2006-01-06 18:10:00,139.185,139.189,139.163,139.163,909699997.0
2006-01-06 18:11:00,139.158,139.158,139.088,139.095,834800000.0
2006-01-06 18:12:00,139.092,139.128,139.088,139.102,846600003.0
2006-01-06 18:13:00,139.1,139.13,139.1,139.115,1145899995.0
2006-01-06 18:14:00,139.118,139.14,139.118,139.13,1283900003.0
2006-01-06 18:15:00,139.135,139.152,139.127,139.129,1799500001.0
2006-01-06 18:16:00,139.12,139.14,139.1,139.1,1464399999.0
2006-01-06 18:17:00,139.1,139.128,139.088,139.128,775900001.0
2006-01-06 18:18:00,139.134,139.144,139.11,139.135,485899998.0
2006-01-06 18:19:00,139.131,139.131,139.111,139.114,796400007.0
2006-01-06 18:20:00,139.111,139.135,139.111,139.118,1896799989.0
2006-01-06 18:21:00,139.119,139.142,139.119,139.138,1333100004.0
2006-01-06 18:22:00,139.14,139.147,139.126,139.128,957999994.0
2006-01-06 18:23:00,139.12,139.131,139.116,139.125,1539900003.0
2006-01-06 18:24:00,139.12,139.13,139.106,139.117,1115700000.0
2006-01-06 18:25:00,139.118,139.118,139.072,139.074,1146700000.0
2006-01-06 18:26:00,139.057,139.067,139.042,139.043,946200003.0
2006-01-06 18:27:00,139.044,139.081,139.031,139.078,518399999.0
2006-01-06 18:28:00,139.093,139.107,139.075,139.107,845999990.0
2006-01-06 18:29:00,139.112,139.13,139.101,139.13,831099995.0
2006-01-06 18:30:00,139.13,139.155,139.13,139.145,629099996.0
2006-01-06 18:31:00,139.152,139.178,139.145,139.178,943499997.0
2006-01-06 18:32:00,139.181,139.212,139.17,139.19,1290399993.0
2006-01-06 18:33:00,139.189,139.201,139.167,139.186,1479899997.0
2006-01-06 18:34:00,139.173,139.185,139.155,139.155,1165899994.0
2006-01-06 18:35:00,139.153,139.158,139.13,139.135,1122700002.0
2006-01-06 18:36:00,139.133,139.155,139.133,139.146,738299994.0
2006-01-06 18:37:00,139.143,139.149,139.126,139.126,581800002.0
2006-01-06 18:38:00,139.127,139.149,139.127,139.137,461499996.0
2006-01-06 18:39:00,139.139,139.16,139.137,139.142,406699996.0
2006-01-06 18:40:00,139.13,139.135,139.107,139.109,1164699997.0
2006-01-06 18:41:00,139.115,139.14,139.115,139.14,338600003.0
2006-01-06 18:42:00,139.142,139.142,139.12,139.122,695599994.0
2006-01-06 18:43:00,139.118,139.127,139.103,139.103,240199997.0
2006-01-06 18:44:00,139.098,139.105,139.084,139.096,505099999.0
2006-01-06 18:45:00,139.086,139.089,139.067,139.085,307099998.0
2006-01-06 18:46:00,139.088,139.09,139.077,139.08,603599995.0
2006-01-06 18:47:00,139.062,139.062,139.021,139.022,194300002.0
2006-01-06 18:48:00,139.022,139.036,139.017,139.017,535299997.0
2006-01-06 18:49:00,139.012,139.016,138.991,139.003,496799999.0
2006-01-06 18:50:00,139.004,139.019,139.003,139.01,725599995.0
2006-01-06 18:51:00,139.014,139.039,139.013,139.036,684700005.0
2006-01-06 18:52:00,139.043,139.047,139.015,139.025,739400004.0
2006-01-06 18:53:00,139.025,139.035,139.016,139.019,1203800004.0
2006-01-06 18:54:00,139.017,139.017,138.949,138.952,931800000.0
2006-01-06 18:55:00,138.936,138.947,138.893,138.893,853600002.0
2006-01-06 18:56:00,138.877,138.926,138.867,138.913,416500003.0
2006-01-06 18:57:00,138.919,138.952,138.879,138.95,555400003.0
2006-01-06 18:58:00,138.952,138.961,138.927,138.95,662500001.0
2006-01-06 18:59:00,138.965,139.014,138.956,139.008,725600000.0
2006-01-06 19:00:00,138.999,138.999,138.929,138.942,347399995.0
2006-01-06 19:01:00,138.944,139.002,138.925,138.999,242700000.0
2006-01-06 19:02:00,138.995,139.055,138.995,139.036,189499999.0
2006-01-06 19:03:00,139.035,139.052,139.025,139.03,787899992.0
2006-01-06 19:04:00,139.02,139.028,138.976,138.978,452399998.0
2006-01-06 19:05:00,138.972,138.974,138.931,138.94,610199994.0
2006-01-06 19:06:00,138.95,139.002,138.936,138.987,835999994.0
2006-01-06 19:07:00,138.996,139.04,138.99,139.029,897400001.0
2006-01-06 19:08:00,139.043,139.075,139.043,139.062,816400000.0
2006-01-06 19:09:00,139.075,139.075,138.988,139.013,676900000.0
2006-01-06 19:10:00,139.02,139.043,139.02,139.023,226800002.0
2006-01-06 19:11:00,139.027,139.082,139.027,139.07,380199996.0
2006-01-06 19:12:00,139.08,139.098,139.061,139.061,374100002.0
2006-01-06 19:13:00,139.07,139.087,139.062,139.079,103899998.0
2006-01-06 19:14:00,139.072,139.072,138.981,138.981,173700001.0
2006-01-06 19:15:00,138.965,138.978,138.933,138.975,987200002.0
2006-01-06 19:16:00,138.974,138.991,138.963,138.982,501699991.0
2006-01-06 19:17:00,138.988,139.039,138.988,139.017,490900000.0
2006-01-06 19:18:00,139.02,139.026,139.004,139.004,309000002.0
2006-01-06 19:19:00,139.0,139.017,138.972,139.013,730799998.0
2006-01-06 19:20:00,139.028,139.045,139.019,139.023,275500000.0
2006-01-06 19:21:00,139.022,139.06,139.022,139.047,538499998.0
2006-01-06 19:22:00,139.032,139.034,139.025,139.025,67099999.0
2006-01-06 19:23:00,139.038,139.052,139.033,139.04,1357599991.0
2006-01-06 19:24:00,139.036,139.043,139.015,139.029,684799998.0
2006-01-06 19:25:00,139.027,139.041,139.023,139.029,483999999.0
2006-01-06 19:26:00,139.027,139.042,139.016,139.032,1223599999.0
2006-01-06 19:27:00,139.035,139.064,139.035,139.064,611899997.0
2006-01-06 19:28:00,139.079,139.102,139.077,139.077,537099997.0
2006-01-06 19:29:00,139.08,139.108,139.076,139.105,309399994.0
2006-01-06 19:30:00,139.105,139.105,139.051,139.066,685499996.0
2006-01-06 19:31:00,139.052,139.052,139.025,139.026,981399994.0
2006-01-06 19:32:00,139.024,139.045,139.024,139.045,740100004.0
2006-01-06 19:33:00,139.054,139.081,139.054,139.081,433799998.0
2006-01-06 19:34:00,139.078,139.078,139.034,139.034,948000000.0
2006-01-06 19:35:00,139.025,139.036,139.023,139.03,685499999.0
2006-01-06 19:36:00,139.032,139.035,139.006,139.028,470499995.0
2006-01-06 19:37:00,139.018,139.018,139.005,139.005,38000000.0
2006-01-06 19:38:00,139.015,139.038,139.015,139.038,572600000.0
2006-01-06 19:39:00,139.046,139.051,139.031,139.036,713900002.0
2006-01-06 19:40:00,139.043,139.049,139.028,139.041,506800003.0
2006-01-06 19:41:00,139.037,139.051,139.034,139.035,776899996.0
2006-01-06 19:42:00,139.037,139.04,139.025,139.035,554700000.0
2006-01-06 19:43:00,139.033,139.033,139.004,139.004,197599996.0
2006-01-06 19:44:00,139.01,139.031,139.01,139.029,372399997.0
2006-01-06 19:45:00,139.029,139.031,139.021,139.022,168800003.0
2006-01-06 19:46:00,139.022,139.036,139.015,139.015,274400001.0
2006-01-06 19:47:00,139.013,139.028,139.013,139.026,273499995.0
2006-01-06 19:48:00,139.016,139.016,138.915,138.925,859100003.0
2006-01-06 19:49:00,138.918,138.932,138.861,138.932,281899999.0
2006-01-06 19:50:00,138.942,138.955,138.934,138.947,476799997.0
2006-01-06 19:51:00,138.945,138.945,138.929,138.935,358400003.0
2006-01-06 19:52:00,138.942,138.959,138.935,138.935,538999998.0
2006-01-06 19:53:00,138.943,138.953,138.939,138.939,587200002.0
2006-01-06 19:54:00,138.935,138.935,138.916,138.932,445900006.0
2006-01-06 19:55:00,138.932,138.938,138.892,138.892,232800002.0
2006-01-06 19:56:00,138.887,138.887,138.874,138.887,315600001.0
2006-01-06 19:57:00,138.885,138.904,138.885,138.902,601300000.0
2006-01-06 19:58:00,138.907,138.922,138.905,138.909,602399998.0
2006-01-06 19:59:00,138.915,138.951,138.915,138.951,483000002.0
2006-01-06 20:00:00,138.974,139.024,138.974,139.005,219300001.0
2006-01-06 20:01:00,139.017,139.017,138.987,138.994,441499996.0
2006-01-06 20:02:00,138.978,138.978,138.925,138.973,316600003.0
2006-01-06 20:03:00,138.988,139.003,138.983,138.983,244399998.0
2006-01-06 20:04:00,138.977,138.978,138.962,138.971,348000000.0
2006-01-06 20:05:00,138.972,138.984,138.969,138.978,725300005.0
2006-01-06 20:06:00,138.988,138.995,138.983,138.99,670600007.0
2006-01-06 20:07:00,138.984,138.993,138.978,138.989,242900000.0
2006-01-06 20:08:00,138.987,138.987,138.953,138.962,590899996.0
2006-01-06 20:09:00,138.961,138.981,138.96,138.981,403199995.0
2006-01-06 20:10:00,138.986,139.014,138.986,139.014,269600000.0
2006-01-06 20:11:00,139.023,139.023,139.01,139.023,718999995.0
2006-01-06 20:12:00,139.019,139.025,139.012,139.02,869000000.0
2006-01-06 20:13:00,139.022,139.035,139.022,139.028,331899999.0
2006-01-06 20:14:00,139.017,139.022,139.006,139.015,564000000.0
2006-01-06 20:15:00,139.028,139.035,139.018,139.018,751500000.0
2006-01-06 20:16:00,139.016,139.036,139.01,139.01,460099997.0
2006-01-06 20:17:00,139.006,139.018,139.004,139.008,176699996.0
2006-01-06 20:18:00,139.013,139.02,139.012,139.012,148200000.0
2006-01-06 20:19:00,139.011,139.019,139.002,139.013,484999998.0
2006-01-06 20:20:00,139.015,139.023,139.011,139.012,174399999.0
2006-01-06 20:21:00,139.003,139.003,138.975,138.975,438300001.0
2006-01-06 20:22:00,138.959,138.969,138.943,138.943,346199999.0
2006-01-06 20:23:00,138.938,138.946,138.921,138.927,458500001.0
2006-01-06 20:24:00,138.928,138.928,138.911,138.928,325899996.0
2006-01-06 20:25:00,138.93,138.938,138.925,138.93,409300002.0
2006-01-06 20:26:00,138.931,138.94,138.928,138.938,369499998.0
2006-01-06 20:27:00,138.938,138.941,138.927,138.938,708799994.0
2006-01-06 20:28:00,138.928,138.933,138.917,138.926,1088999995.0
2006-01-06 20:29:00,138.93,138.942,138.927,138.931,1390700007.0
2006-01-06 20:30:00,138.924,138.929,138.901,138.92,1800400007.0
2006-01-06 20:31:00,138.918,138.925,138.907,138.919,1215399999.0
2006-01-06 20:32:00,138.922,138.934,138.915,138.928,1207299993.0
2006-01-06 20:33:00,138.929,138.945,138.927,138.929,407400001.0
2006-01-06 20:34:00,138.917,138.923,138.905,138.905,406699999.0
2006-01-06 20:35:00,138.912,138.919,138.907,138.917,420099999.0
2006-01-06 20:36:00,138.918,138.928,138.911,138.92,541499999.0
2006-01-06 20:37:00,138.92,138.927,138.91,138.911,421800000.0
2006-01-06 20:38:00,138.92,138.927,138.915,138.921,892299994.0
2006-01-06 20:39:00,138.92,138.93,138.914,138.92,877499995.0
2006-01-06 20:40:00,138.915,138.922,138.91,138.918,986299993.0
2006-01-06 20:41:00,138.918,138.918,138.895,138.895,397999998.0
2006-01-06 20:42:00,138.892,138.92,138.892,138.917,287199999.0
2006-01-06 20:43:00,138.921,138.927,138.906,138.919,410700005.0
2006-01-06 20:44:00,138.917,138.926,138.904,138.92,792699997.0
2006-01-06 20:45:00,138.919,138.919,138.897,138.901,618700000.0
2006-01-06 20:46:00,138.91,138.915,138.9,138.905,849300009.0
2006-01-06 20:47:00,138.905,138.921,138.901,138.906,952699997.0
2006-01-06 20:48:00,138.909,138.913,138.899,138.904,614599997.0
2006-01-06 20:49:00,138.911,138.923,138.91,138.917,252599998.0
2006-01-06 20:50:00,138.909,138.92,138.902,138.905,996499995.0
2006-01-06 20:51:00,138.905,138.917,138.901,138.917,405299998.0
2006-01-06 20:52:00,138.921,138.932,138.92,138.928,320500002.0
2006-01-06 20:53:00,138.93,138.935,138.92,138.934,895000003.0
2006-01-06 20:54:00,138.93,138.935,138.928,138.935,206300000.0
2006-01-06 20:55:00,138.927,138.934,138.916,138.917,1035899994.0
2006-01-06 20:56:00,138.915,138.925,138.913,138.915,889899998.0
2006-01-06 20:57:00,138.915,138.927,138.913,138.915,665700004.0
2006-01-06 20:58:00,138.928,138.943,138.923,138.923,1294499997.0
2006-01-06 20:59:00,138.923,138.941,138.922,138.936,1260199999.0
2006-01-06 21:00:00,138.943,138.961,138.941,138.942,1090800006.0
2006-01-06 21:01:00,138.944,138.949,138.927,138.931,1023900005.0
2006-01-06 21:02:00,138.923,138.946,138.923,138.935,608899997.0
2006-01-06 21:03:00,138.933,138.948,138.924,138.926,612799997.0
2006-01-06 21:04:00,138.92,138.93,138.895,138.895,494100000.0
2006-01-06 21:05:00,138.89,138.894,138.88,138.887,524400007.0
2006-01-06 21:06:00,138.883,138.896,138.88,138.894,582199997.0
2006-01-06 21:07:00,138.903,138.923,138.903,138.918,616999999.0
2006-01-06 21:08:00,138.922,138.933,138.911,138.929,461199996.0
2006-01-06 21:09:00,138.923,138.929,138.913,138.919,135399999.0
2006-01-06 21:10:00,138.918,138.919,138.897,138.91,419200000.0
2006-01-06 21:11:00,138.908,138.925,138.903,138.925,244800002.0
2006-01-06 21:12:00,138.925,138.925,138.904,138.904,372199997.0
2006-01-06 21:13:00,138.902,138.915,138.902,138.915,619000003.0
2006-01-06 21:14:00,138.903,138.923,138.899,138.917,732299996.0
2006-01-06 21:15:00,138.918,138.918,138.904,138.912,755900001.0
2006-01-06 21:16:00,138.924,138.955,138.924,138.955,574799999.0
2006-01-06 21:17:00,138.958,138.962,138.947,138.948,706999999.0
2006-01-06 21:18:00,138.956,138.975,138.956,138.975,297800001.0
2006-01-06 21:19:00,138.977,139.006,138.977,138.997,500999998.0
2006-01-06 21:20:00,138.996,138.996,138.98,138.98,1096300004.0
2006-01-06 21:21:00,138.973,138.973,138.927,138.93,512899999.0
2006-01-06 21:22:00,138.933,138.956,138.931,138.94,1012600010.0
2006-01-06 21:23:00,138.938,138.942,138.909,138.914,437400001.0
2006-01-06 21:24:00,138.908,138.926,138.905,138.91,512799997.0
2006-01-06 21:25:00,138.91,138.926,138.905,138.923,652900001.0
2006-01-06 21:26:00,138.925,138.927,138.9,138.9,262400002.0
2006-01-06 21:27:00,138.904,138.918,138.899,138.918,121699999.0
2006-01-06 21:28:00,138.915,138.924,138.912,138.912,54400001.0
2006-01-06 21:29:00,138.905,138.921,138.891,138.921,190799998.0
2006-01-06 21:30:00,138.922,138.934,138.919,138.919,285999999.0
2006-01-06 21:31:00,138.917,138.922,138.907,138.911,93800001.0
2006-01-06 21:32:00,138.908,138.913,138.899,138.909,533499999.0
2006-01-06 21:33:00,138.908,138.909,138.903,138.903,125700001.0
2006-01-06 21:34:00,138.9,138.905,138.9,138.905,315599997.0
2006-01-06 21:35:00,138.898,138.9,138.887,138.896,346100002.0
2006-01-06 21:36:00,138.899,138.899,138.888,138.893,264600002.0
2006-01-06 21:37:00,138.898,138.898,138.885,138.888,164600001.0
2006-01-06 21:38:00,138.892,138.898,138.889,138.892,88600001.0
2006-01-06 21:39:00,138.895,138.953,138.895,138.953,218599999.0
2006-01-06 21:40:00,138.962,138.995,138.957,138.99,321100001.0
2006-01-06 21:41:00,138.993,139.011,138.981,139.011,54000000.0
2006-01-06 21:42:00,139.019,139.032,139.018,139.018,350500003.0
2006-01-06 21:43:00,139.012,139.021,139.012,139.019,397400001.0
2006-01-06 21:44:00,139.023,139.04,139.023,139.036,626799993.0
2006-01-06 21:45:00,139.041,139.051,139.041,139.049,328199994.0
2006-01-06 21:46:00,139.053,139.068,139.053,139.058,566799997.0
2006-01-06 21:47:00,139.063,139.102,139.063,139.087,349199999.0
2006-01-06 21:48:00,139.078,139.079,139.048,139.063,150300000.0
2006-01-06 21:49:00,139.053,139.066,139.051,139.06,127000000.0
2006-01-06 21:50:00,139.064,139.072,139.059,139.072,122400000.0
2006-01-06 21:51:00,139.07,139.07,139.057,139.057,151599997.0
2006-01-06 21:52:00,139.042,139.047,139.032,139.045,81200001.0
2006-01-06 21:53:00,139.052,139.069,139.052,139.059,52499999.0
2006-01-06 21:54:00,139.057,139.073,139.057,139.069,124299999.0
2006-01-06 21:55:00,139.07,139.07,139.052,139.058,103100003.0
2006-01-06 21:56:00,139.065,139.065,139.065,139.065,40000000.0
2006-01-06 21:57:00,139.062,139.062,139.053,139.057,86300001.0
2006-01-06 21:58:00,139.065,139.074,139.063,139.068,84300001.0
2006-01-06 21:59:00,139.064,139.094,139.064,139.094,80700000.0
2006-01-06 22:00:00,139.094,139.094,139.077,139.078,182200001.0
2006-01-06 22:01:00,139.075,139.079,139.056,139.063,338499996.0
2006-01-06 22:02:00,139.07,139.078,139.063,139.075,518000001.0
2006-01-06 22:03:00,139.087,139.099,139.082,139.098,146900000.0
2006-01-06 22:04:00,139.1,139.103,139.07,139.081,269700002.0
2006-01-06 22:05:00,139.074,139.076,139.065,139.065,88099999.0
2006-01-06 22:06:00,139.067,139.081,139.067,139.071,208000001.0
2006-01-06 22:07:00,139.067,139.075,139.051,139.075,172599997.0
2006-01-06 22:08:00,139.086,139.092,139.071,139.092,131500001.0
2006-01-06 22:09:00,139.089,139.097,139.087,139.097,144199998.0
2006-01-06 22:10:00,139.102,139.102,139.088,139.091,122700000.0
2006-01-06 22:11:00,139.085,139.109,139.085,139.085,160000000.0
2006-01-06 22:12:00,139.077,139.09,139.071,139.071,283200003.0
2006-01-06 22:13:00,139.07,139.082,139.067,139.073,243099996.0
2006-01-06 22:14:00,139.081,139.095,139.081,139.095,131700003.0
2006-01-06 22:15:00,139.1,139.107,139.095,139.102,164499999.0
2006-01-06 22:16:00,139.11,139.11,139.098,139.11,143399996.0
2006-01-06 22:17:00,139.11,139.11,139.102,139.107,53900000.0
2006-01-06 22:18:00,139.107,139.107,139.086,139.097,140500001.0
2006-01-06 22:19:00,139.1,139.103,139.093,139.099,127100002.0
2006-01-06 22:20:00,139.1,139.105,139.091,139.105,157199998.0
2006-01-06 22:21:00,139.118,139.12,139.092,139.092,69600000.0
2006-01-06 22:22:00,139.08,139.08,139.064,139.07,183000001.0
2006-01-06 22:23:00,139.07,139.07,139.065,139.07,301000000.0
2006-01-06 22:24:00,139.069,139.069,139.053,139.058,179000001.0
2006-01-06 22:25:00,139.058,139.071,139.052,139.055,207000002.0
2006-01-06 22:26:00,139.054,139.057,139.048,139.053,150100001.0
2006-01-06 22:27:00,139.054,139.065,139.051,139.062,693899997.0
2006-01-06 22:28:00,139.064,139.064,139.05,139.063,237400002.0
2006-01-06 22:29:00,139.064,139.072,139.063,139.063,49500000.0
2006-01-06 22:30:00,139.068,139.068,139.062,139.062,216000004.0
2006-01-06 22:31:00,139.059,139.063,139.057,139.06,174299998.0
2006-01-06 22:32:00,139.061,139.065,139.056,139.057,148300001.0
2006-01-06 22:33:00,139.063,139.067,139.061,139.063,250700002.0
2006-01-06 22:34:00,139.06,139.06,139.05,139.06,117900000.0
2006-01-06 22:35:00,139.057,139.06,139.054,139.058,111800002.0
2006-01-06 22:36:00,139.065,139.075,139.058,139.065,489400003.0
2006-01-06 22:37:00,139.065,139.075,139.062,139.067,252699997.0
2006-01-06 22:38:00,139.059,139.07,139.056,139.056,179800004.0
2006-01-06 22:39:00,139.054,139.055,139.037,139.037,248700000.0
2006-01-06 22:40:00,139.035,139.045,139.03,139.04,474300003.0
2006-01-06 22:41:00,139.04,139.04,139.032,139.032,77500000.0
2006-01-06 22:42:00,139.04,139.041,139.027,139.027,218200002.0
2006-01-06 22:43:00,139.043,139.048,139.04,139.04,132400002.0
2006-01-06 22:44:00,139.041,139.051,139.034,139.034,198599999.0
2006-01-06 22:45:00,139.031,139.032,139.019,139.023,234899999.0
2006-01-06 22:46:00,139.026,139.036,139.026,139.036,64799999.0
2006-01-06 22:47:00,139.038,139.04,139.035,139.037,146299998.0
2006-01-06 22:48:00,139.038,139.052,139.033,139.052,236599998.0
2006-01-06 22:49:00,139.054,139.059,139.04,139.044,327899996.0
2006-01-06 22:50:00,139.04,139.044,139.032,139.043,105800001.0
2006-01-06 22:51:00,139.045,139.049,139.035,139.035,163100000.0
2006-01-06 22:52:00,139.035,139.04,139.03,139.04,140600000.0
2006-01-06 22:53:00,139.034,139.036,139.023,139.027,292599993.0
2006-01-06 22:54:00,139.028,139.041,139.028,139.041,101100000.0
2006-01-06 22:55:00,139.033,139.049,139.033,139.035,133199998.0
2006-01-06 22:56:00,139.042,139.049,139.039,139.042,190999998.0
2006-01-06 22:57:00,139.036,139.044,139.036,139.036,130899998.0
2006-01-06 22:58:00,139.037,139.037,139.025,139.032,213199998.0
2006-01-06 22:59:00,139.04,139.04,139.015,139.025,265900000.0
2006-01-06 23:00:00,139.045,139.045,139.038,139.038,61600000.0
2006-01-06 23:01:00,139.04,139.045,139.033,139.043,66400000.0
2006-01-06 23:02:00,139.035,139.045,139.035,139.04,93900001.0
2006-01-06 23:03:00,139.04,139.048,139.034,139.034,62100001.0
2006-01-06 23:04:00,139.043,139.045,139.04,139.04,66300001.0
2006-01-06 23:05:00,139.038,139.045,139.038,139.04,77700000.0
2006-01-06 23:06:00,139.04,139.04,139.04,139.04,44700000.0
2006-01-06 23:07:00,139.048,139.052,139.038,139.048,118799999.0
2006-01-06 23:08:00,139.036,139.052,139.036,139.05,67800000.0
2006-01-06 23:09:00,139.057,139.057,139.042,139.042,87899999.0
2006-01-06 23:10:00,139.035,139.045,139.035,139.045,64899999.0
2006-01-06 23:11:00,139.038,139.039,139.023,139.039,86000000.0
2006-01-06 23:12:00,139.041,139.041,139.024,139.024,62100001.0
2006-01-06 23:13:00,139.026,139.042,139.022,139.033,64000000.0
2006-01-06 23:14:00,139.049,139.054,139.035,139.048,94199999.0
2006-01-06 23:15:00,139.043,139.043,139.026,139.029,71100001.0
2006-01-06 23:16:00,139.026,139.026,139.009,139.02,76200000.0
2006-01-06 23:17:00,139.021,139.024,139.014,139.024,143000004.0
2006-01-06 23:18:00,139.013,139.019,139.009,139.018,67800000.0
2006-01-06 23:19:00,139.012,139.016,139.009,139.011,97500000.0
2006-01-06 23:20:00,139.017,139.017,139.008,139.008,104099999.0
2006-01-06 23:21:00,139.005,139.005,138.996,139.002,54499998.0
2006-01-06 23:22:00,139.012,139.02,139.007,139.019,156199998.0
2006-01-06 23:23:00,139.018,139.021,139.01,139.018,77200002.0
2006-01-06 23:24:00,139.01,139.018,139.01,139.018,48100002.0
2006-01-06 23:25:00,139.01,139.01,139.002,139.002,60800000.0
2006-01-06 23:26:00,139.0,139.0,138.992,138.995,131199999.0
2006-01-06 23:27:00,139.003,139.01,139.001,139.002,39200000.0
2006-01-06 23:28:00,139.002,139.012,138.996,138.996,58200001.0
2006-01-06 23:29:00,138.998,139.009,138.994,138.998,114699998.0
2006-01-06 23:30:00,138.99,138.99,138.976,138.983,93600002.0
2006-01-06 23:31:00,138.987,138.99,138.982,138.989,41200000.0
2006-01-06 23:32:00,138.981,138.986,138.971,138.985,159100003.0
2006-01-06 23:33:00,138.976,138.985,138.976,138.985,100200000.0
2006-01-06 23:34:00,138.99,138.999,138.99,138.992,67200000.0
2006-01-06 23:35:00,138.988,138.996,138.972,138.996,41900000.0
2006-01-06 23:36:00,138.983,138.994,138.977,138.984,59900000.0
2006-01-06 23:37:00,138.992,138.995,138.988,138.99,60599999.0
2006-01-06 23:38:00,138.985,139.0,138.983,138.993,95800000.0
2006-01-06 23:39:00,139.0,139.0,138.987,138.989,38000000.0
2006-01-06 23:40:00,138.982,138.989,138.98,138.989,91000000.0
2006-01-06 23:41:00,138.98,138.996,138.98,138.996,20800000.0
2006-01-06 23:42:00,139.005,139.01,138.995,139.0,122799998.0
2006-01-06 23:43:00,138.995,138.995,138.975,138.986,123499999.0
2006-01-06 23:44:00,138.984,138.997,138.984,138.997,83700001.0
2006-01-06 23:45:00,139.0,139.0,138.995,139.0,89900001.0
2006-01-06 23:46:00,139.0,139.009,138.998,139.002,46500000.0
2006-01-06 23:47:00,138.998,139.005,138.995,139.0,42400000.0
2006-01-06 23:48:00,138.997,139.006,138.996,139.002,45500000.0
2006-01-06 23:49:00,138.996,139.004,138.987,139.004,52000000.0
2006-01-06 23:50:00,139.02,139.02,139.013,139.013,44800000.0
2006-01-06 23:51:00,139.002,139.015,139.002,139.005,48000000.0
2006-01-06 23:52:00,139.003,139.016,138.994,138.994,99500001.0
2006-01-06 23:53:00,138.999,139.028,138.999,139.028,112700001.0
2006-01-06 23:54:00,139.042,139.049,139.04,139.049,146600000.0
2006-01-06 23:55:00,139.068,139.075,139.068,139.075,32800000.0
2006-01-06 23:56:00,139.105,139.121,139.095,139.113,135099999.0
2006-01-06 23:57:00,139.11,139.11,139.095,139.103,104600001.0
2006-01-06 23:58:00,139.104,139.106,139.104,139.106,24399999.0
2006-01-06 23:59:00,139.11,139.115,139.107,139.115,129200002.0
2006-01-09 00:00:00,139.058,139.095,139.036,139.095,108700001.0
2006-01-09 00:01:00,139.082,139.095,139.066,139.088,71400000.0
2006-01-09 00:02:00,139.102,139.102,139.069,139.074,101399998.0
2006-01-09 00:03:00,139.075,139.075,139.065,139.065,76600001.0
2006-01-09 00:04:00,139.07,139.073,139.065,139.07,22400000.0
2006-01-09 00:05:00,139.072,139.083,139.071,139.083,152600000.0
2006-01-09 00:06:00,139.085,139.085,139.08,139.08,55600000.0
2006-01-09 00:07:00,139.08,139.085,139.075,139.08,100600003.0
2006-01-09 00:08:00,139.075,139.083,139.07,139.07,131200000.0
2006-01-09 00:09:00,139.08,139.085,139.075,139.08,55900000.0
2006-01-09 00:10:00,139.08,139.088,139.08,139.088,50999999.0
2006-01-09 00:11:00,139.08,139.08,139.077,139.077,5500000.0
2006-01-09 00:12:00,139.085,139.085,139.075,139.085,46399998.0
2006-01-09 00:13:00,139.077,139.08,139.075,139.077,109700002.0
2006-01-09 00:14:00,139.08,139.08,139.075,139.08,47100000.0
2006-01-09 00:15:00,139.085,139.085,139.072,139.075,133400000.0
2006-01-09 00:16:00,139.078,139.085,139.07,139.08,107900000.0
2006-01-09 00:17:00,139.085,139.085,139.08,139.085,55200000.0
2006-01-09 00:18:00,139.08,139.085,139.078,139.078,88999999.0
2006-01-09 00:19:00,139.078,139.085,139.075,139.08,102299998.0
2006-01-09 00:20:00,138.957,139.04,138.957,139.034,171399999.0
2006-01-09 00:21:00,139.034,139.044,139.0,139.004,127199997.0
2006-01-09 00:22:00,139.0,139.015,138.985,139.007,54300000.0
2006-01-09 00:23:00,139.03,139.034,138.994,138.997,55500000.0
2006-01-09 00:24:00,139.078,139.078,139.002,139.002,137900001.0
2006-01-09 00:25:00,139.007,139.013,139.005,139.013,36000000.0
2006-01-09 00:26:00,139.01,139.015,139.01,139.013,26100000.0
2006-01-09 00:27:00,139.01,139.01,139.01,139.01,24000001.0
2006-01-09 00:28:00,139.005,139.015,138.995,138.995,77800000.0
2006-01-09 00:29:00,139.015,139.015,139.005,139.01,43200000.0
2006-01-09 00:30:00,139.01,139.015,139.005,139.01,101900002.0
2006-01-09 00:31:00,139.005,139.019,139.005,139.012,37600000.0
2006-01-09 00:32:00,139.021,139.041,139.021,139.031,111700001.0
2006-01-09 00:33:00,139.025,139.035,139.013,139.035,81199997.0
2006-01-09 00:34:00,139.04,139.045,139.035,139.035,29000000.0
2006-01-09 00:35:00,139.035,139.045,139.03,139.045,137199997.0
2006-01-09 00:36:00,139.037,139.037,139.02,139.03,28500000.0
2006-01-09 00:37:00,139.035,139.045,139.032,139.045,132500000.0
2006-01-09 00:38:00,139.043,139.055,139.042,139.042,115999999.0
2006-01-09 00:39:00,139.043,139.068,139.041,139.068,22900000.0
2006-01-09 00:40:00,139.065,139.065,139.044,139.045,65600000.0
2006-01-09 00:41:00,139.046,139.06,139.046,139.047,105099999.0
2006-01-09 00:42:00,139.039,139.064,139.039,139.064,158399997.0
2006-01-09 00:43:00,139.07,139.07,139.041,139.042,162600000.0
2006-01-09 00:44:00,139.041,139.047,139.036,139.04,143700000.0
2006-01-09 00:45:00,139.043,139.054,139.043,139.044,99100003.0
2006-01-09 00:46:00,139.044,139.055,139.044,139.052,15800000.0
2006-01-09 00:47:00,139.063,139.067,139.059,139.059,85499999.0
2006-01-09 00:48:00,139.059,139.07,139.042,139.07,121900001.0
2006-01-09 00:49:00,139.07,139.075,139.065,139.07,79199999.0
2006-01-09 00:50:00,139.064,139.072,139.064,139.065,21599999.0
2006-01-09 00:51:00,139.065,139.065,139.053,139.06,91000001.0
2006-01-09 00:52:00,139.06,139.073,139.059,139.066,104399999.0
2006-01-09 00:53:00,139.066,139.067,139.062,139.062,78899999.0
2006-01-09 00:54:00,139.06,139.071,139.06,139.06,82199998.0
2006-01-09 00:55:00,139.054,139.062,139.052,139.058,101500000.0
2006-01-09 00:56:00,139.063,139.075,139.062,139.075,112600001.0
2006-01-09 00:57:00,139.073,139.073,139.045,139.055,119600000.0
2006-01-09 00:58:00,139.066,139.079,139.054,139.054,69899999.0
2006-01-09 00:59:00,139.054,139.07,139.054,139.062,39199999.0
2006-01-09 01:00:00,139.065,139.075,139.065,139.07,88900001.0
2006-01-09 01:01:00,139.077,139.086,139.064,139.077,75899998.0
2006-01-09 01:02:00,139.085,139.085,139.08,139.085,126699999.0
2006-01-09 01:03:00,139.078,139.088,139.034,139.034,95700000.0
2006-01-09 01:04:00,139.008,139.073,139.008,139.073,150199999.0
2006-01-09 01:05:00,139.087,139.107,139.087,139.1,50599999.0
2006-01-09 01:06:00,139.091,139.091,139.074,139.077,44800000.0
2006-01-09 01:07:00,139.078,139.078,139.067,139.072,87199998.0
2006-01-09 01:08:00,139.07,139.07,139.07,139.07,59200001.0
2006-01-09 01:09:00,139.072,139.082,139.072,139.082,73099999.0
2006-01-09 01:10:00,139.079,139.079,139.04,139.04,152300002.0
2006-01-09 01:11:00,139.015,139.015,138.964,138.968,68399999.0
2006-01-09 01:12:00,138.975,138.975,138.963,138.963,155299999.0
2006-01-09 01:13:00,138.959,138.963,138.944,138.944,125399999.0
2006-01-09 01:14:00,138.943,138.948,138.92,138.948,81099999.0
2006-01-09 01:15:00,138.958,138.958,138.94,138.94,72800001.0
2006-01-09 01:16:00,138.95,138.977,138.947,138.975,141300000.0
2006-01-09 01:17:00,138.97,138.982,138.966,138.966,135000000.0
2006-01-09 01:18:00,138.973,138.973,138.97,138.97,20200000.0
2006-01-09 01:19:00,138.975,138.982,138.975,138.975,40800000.0
2006-01-09 01:20:00,138.983,139.0,138.983,139.0,40000000.0
2006-01-09 01:21:00,138.996,139.007,138.996,139.003,114699999.0
2006-01-09 01:22:00,139.008,139.028,139.008,139.028,96100001.0
2006-01-09 01:23:00,139.03,139.036,139.018,139.029,46900000.0
2006-01-09 01:24:00,139.022,139.034,139.012,139.019,142900002.0
2006-01-09 01:25:00,139.033,139.04,139.025,139.032,85200000.0
2006-01-09 01:26:00,139.032,139.061,139.032,139.05,61600000.0
2006-01-09 01:27:00,139.066,139.078,139.066,139.071,54799999.0
2006-01-09 01:28:00,139.07,139.079,139.067,139.07,107600000.0
2006-01-09 01:29:00,139.069,139.089,139.069,139.089,28800000.0
2006-01-09 01:30:00,139.085,139.101,139.08,139.094,82399999.0
2006-01-09 01:31:00,139.088,139.09,139.072,139.09,126499996.0
2006-01-09 01:32:00,139.085,139.085,139.077,139.08,85599999.0
2006-01-09 01:33:00,139.073,139.085,139.071,139.074,83800001.0
2006-01-09 01:34:00,139.076,139.076,139.057,139.066,75900000.0
2006-01-09 01:35:00,139.075,139.075,139.065,139.075,119600001.0
2006-01-09 01:36:00,139.068,139.087,139.061,139.082,54700000.0
2006-01-09 01:37:00,139.085,139.095,139.077,139.095,84300000.0
2006-01-09 01:38:00,139.095,139.095,139.082,139.088,99599998.0
2006-01-09 01:39:00,139.095,139.095,139.082,139.09,114000000.0
2006-01-09 01:40:00,139.087,139.088,139.077,139.088,54400000.0
2006-01-09 01:41:00,139.076,139.087,139.076,139.082,52800000.0
2006-01-09 01:42:00,139.087,139.095,139.082,139.083,121800002.0
2006-01-09 01:43:00,139.074,139.091,139.074,139.084,98300000.0
2006-01-09 01:44:00,139.077,139.088,139.076,139.08,85499999.0
2006-01-09 01:45:00,139.075,139.086,139.075,139.085,93000000.0
2006-01-09 01:46:00,139.076,139.082,139.067,139.077,116599998.0
2006-01-09 01:47:00,139.072,139.081,139.069,139.069,75900000.0
2006-01-09 01:48:00,139.055,139.06,139.053,139.06,88099999.0
2006-01-09 01:49:00,139.05,139.068,139.035,139.045,75200000.0
2006-01-09 01:50:00,139.015,139.015,138.993,139.013,64100000.0
2006-01-09 01:51:00,139.016,139.016,138.994,139.006,66700000.0
2006-01-09 01:52:00,139.006,139.006,138.99,139.004,115500000.0
2006-01-09 01:53:00,139.011,139.017,139.006,139.01,132900002.0
2006-01-09 01:54:00,139.02,139.024,139.01,139.01,80100001.0
2006-01-09 01:55:00,139.02,139.02,138.997,138.998,51499999.0
2006-01-09 01:56:00,138.994,139.007,138.994,139.0,175599998.0
2006-01-09 01:57:00,138.998,139.0,138.994,138.998,81500001.0
2006-01-09 01:58:00,139.016,139.024,139.016,139.024,13500000.0
2006-01-09 01:59:00,139.032,139.042,139.023,139.032,44800000.0
2006-01-09 02:00:00,139.033,139.037,139.025,139.031,85100001.0
2006-01-09 02:01:00,139.028,139.028,139.005,139.005,99500000.0
2006-01-09 02:02:00,139.004,139.004,138.949,138.949,109600000.0
2006-01-09 02:03:00,138.934,138.934,138.899,138.901,109800002.0
2006-01-09 02:04:00,138.913,138.914,138.876,138.88,59300000.0
2006-01-09 02:05:00,138.875,138.879,138.864,138.864,64000000.0
2006-01-09 02:06:00,138.868,138.88,138.868,138.88,143499997.0
2006-01-09 02:07:00,138.866,138.866,138.8,138.805,70800000.0
2006-01-09 02:08:00,138.807,138.82,138.807,138.811,112699997.0
2006-01-09 02:09:00,138.805,138.818,138.78,138.78,113500001.0
2006-01-09 02:10:00,138.775,138.775,138.752,138.754,108899997.0
2006-01-09 02:11:00,138.754,138.781,138.754,138.781,47000000.0
2006-01-09 02:12:00,138.771,138.771,138.747,138.75,114200000.0
2006-01-09 02:13:00,138.746,138.759,138.733,138.759,39200000.0
2006-01-09 02:14:00,138.745,138.745,138.673,138.673,120099999.0
2006-01-09 02:15:00,138.67,138.685,138.661,138.685,93599999.0
2006-01-09 02:16:00,138.694,138.704,138.685,138.685,63300000.0
2006-01-09 02:17:00,138.673,138.673,138.64,138.646,49100000.0
2006-01-09 02:18:00,138.652,138.654,138.63,138.635,97500002.0
2006-01-09 02:19:00,138.624,138.624,138.593,138.593,79099999.0
2006-01-09 02:20:00,138.567,138.567,138.526,138.545,59800000.0
2006-01-09 02:21:00,138.57,138.612,138.57,138.603,35900000.0
2006-01-09 02:22:00,138.587,138.587,138.54,138.549,65899999.0
2006-01-09 02:23:00,138.553,138.555,138.523,138.535,80100000.0
2006-01-09 02:24:00,138.508,138.508,138.465,138.488,91800001.0
2006-01-09 02:25:00,138.475,138.516,138.47,138.51,102600002.0
2006-01-09 02:26:00,138.507,138.507,138.488,138.488,120100001.0
2006-01-09 02:27:00,138.49,138.51,138.49,138.51,44800000.0
2006-01-09 02:28:00,138.525,138.525,138.492,138.492,184100003.0
2006-01-09 02:29:00,138.48,138.512,138.476,138.5,134699999.0
2006-01-09 02:30:00,138.505,138.507,138.484,138.498,131800004.0
2006-01-09 02:31:00,138.512,138.519,138.493,138.497,68700001.0
2006-01-09 02:32:00,138.488,138.503,138.481,138.494,77599998.0
2006-01-09 02:33:00,138.49,138.494,138.486,138.49,70000000.0
2006-01-09 02:34:00,138.466,138.467,138.438,138.467,44600000.0
2006-01-09 02:35:00,138.482,138.492,138.467,138.474,88000000.0
2006-01-09 02:36:00,138.465,138.477,138.453,138.463,90799998.0
2006-01-09 02:37:00,138.465,138.488,138.465,138.488,30000000.0
2006-01-09 02:38:00,138.51,138.542,138.51,138.538,34800000.0
2006-01-09 02:39:00,138.532,138.545,138.528,138.545,67899999.0
2006-01-09 02:40:00,138.547,138.547,138.534,138.54,101900001.0
2006-01-09 02:41:00,138.545,138.558,138.543,138.545,82900000.0
2006-01-09 02:42:00,138.534,138.558,138.534,138.55,134000000.0
2006-01-09 02:43:00,138.555,138.576,138.555,138.566,45600000.0
2006-01-09 02:44:00,138.562,138.571,138.555,138.559,69600000.0
2006-01-09 02:45:00,138.555,138.555,138.536,138.536,113600000.0
2006-01-09 02:46:00,138.539,138.563,138.539,138.552,90699998.0
2006-01-09 02:47:00,138.548,138.548,138.506,138.533,56500000.0
2006-01-09 02:48:00,138.525,138.525,138.505,138.505,30400000.0
2006-01-09 02:49:00,138.504,138.509,138.441,138.441,57200001.0
2006-01-09 02:50:00,138.425,138.434,138.41,138.421,67799999.0
2006-01-09 02:51:00,138.417,138.446,138.417,138.423,70999999.0
2006-01-09 02:52:00,138.408,138.426,138.396,138.426,47500000.0
2006-01-09 02:53:00,138.427,138.441,138.426,138.434,107500000.0
2006-01-09 02:54:00,138.435,138.436,138.415,138.422,58200000.0
2006-01-09 02:55:00,138.43,138.436,138.415,138.435,87599998.0
2006-01-09 02:56:00,138.426,138.426,138.366,138.403,175300001.0
2006-01-09 02:57:00,138.409,138.413,138.362,138.362,54400000.0
2006-01-09 02:58:00,138.353,138.359,138.322,138.331,127699997.0
2006-01-09 02:59:00,138.305,138.316,138.263,138.266,101099998.0
2006-01-09 03:00:00,138.263,138.296,138.252,138.296,54300000.0
2006-01-09 03:01:00,138.322,138.332,138.315,138.332,113799999.0
2006-01-09 03:02:00,138.33,138.339,138.259,138.259,190600001.0
2006-01-09 03:03:00,138.257,138.276,138.234,138.255,100900000.0
2006-01-09 03:04:00,138.267,138.312,138.267,138.308,35600000.0
2006-01-09 03:05:00,138.302,138.304,138.262,138.282,137899998.0
2006-01-09 03:06:00,138.275,138.296,138.26,138.296,122700001.0
2006-01-09 03:07:00,138.299,138.299,138.263,138.27,105099999.0
2006-01-09 03:08:00,138.293,138.353,138.293,138.353,53600001.0
2006-01-09 03:09:00,138.362,138.388,138.362,138.376,76300000.0
2006-01-09 03:10:00,138.393,138.393,138.306,138.306,88800001.0
2006-01-09 03:11:00,138.313,138.315,138.294,138.294,87099997.0
2006-01-09 03:12:00,138.285,138.31,138.285,138.309,118499999.0
2006-01-09 03:13:00,138.316,138.329,138.308,138.329,84899998.0
2006-01-09 03:14:00,138.334,138.344,138.323,138.325,41000000.0
2006-01-09 03:15:00,138.354,138.376,138.354,138.376,26399999.0
2006-01-09 03:16:00,138.408,138.474,138.408,138.474,82400000.0
2006-01-09 03:17:00,138.466,138.475,138.444,138.447,151700002.0
2006-01-09 03:18:00,138.409,138.437,138.381,138.432,143800003.0
2006-01-09 03:19:00,138.428,138.449,138.426,138.443,108500002.0
2006-01-09 03:20:00,138.431,138.431,138.408,138.414,42900000.0
2006-01-09 03:21:00,138.414,138.414,138.365,138.398,124099998.0
2006-01-09 03:22:00,138.403,138.413,138.403,138.403,124400002.0
2006-01-09 03:23:00,138.373,138.373,138.316,138.316,117800003.0
2006-01-09 03:24:00,138.327,138.346,138.289,138.289,87499998.0
2006-01-09 03:25:00,138.29,138.355,138.29,138.354,154499998.0
2006-01-09 03:26:00,138.37,138.386,138.37,138.38,115199997.0
2006-01-09 03:27:00,138.388,138.388,138.378,138.381,46400000.0
2006-01-09 03:28:00,138.403,138.417,138.403,138.417,26400000.0
2006-01-09 03:29:00,138.436,138.436,138.416,138.426,80800000.0
2006-01-09 03:30:00,138.433,138.466,138.433,138.466,72399999.0
2006-01-09 03:31:00,138.455,138.464,138.434,138.452,105500001.0
2006-01-09 03:32:00,138.455,138.465,138.454,138.454,131200003.0
2006-01-09 03:33:00,138.452,138.464,138.441,138.445,94699998.0
2006-01-09 03:34:00,138.44,138.444,138.402,138.402,162799996.0
2006-01-09 03:35:00,138.409,138.41,138.387,138.394,126900000.0
2006-01-09 03:36:00,138.384,138.386,138.384,138.386,35900000.0
2006-01-09 03:37:00,138.377,138.39,138.367,138.378,136600005.0
2006-01-09 03:38:00,138.395,138.402,138.383,138.385,114899999.0
2006-01-09 03:39:00,138.39,138.433,138.379,138.433,63400000.0
2006-01-09 03:40:00,138.423,138.423,138.399,138.406,29500000.0
2006-01-09 03:41:00,138.392,138.392,138.375,138.385,57800000.0
2006-01-09 03:42:00,138.385,138.386,138.359,138.383,117200001.0
2006-01-09 03:43:00,138.397,138.438,138.397,138.424,42000000.0
2006-01-09 03:44:00,138.425,138.435,138.425,138.434,91099998.0
2006-01-09 03:45:00,138.445,138.459,138.445,138.455,40800000.0
2006-01-09 03:46:00,138.45,138.457,138.448,138.457,102200000.0
2006-01-09 03:47:00,138.443,138.443,138.405,138.405,86699999.0
2006-01-09 03:48:00,138.402,138.418,138.402,138.418,46900000.0
2006-01-09 03:49:00,138.413,138.425,138.413,138.416,71200001.0
2006-01-09 03:50:00,138.423,138.432,138.42,138.42,99799998.0
2006-01-09 03:51:00,138.421,138.421,138.396,138.406,113200002.0
2006-01-09 03:52:00,138.421,138.429,138.421,138.429,18400000.0
2006-01-09 03:53:00,138.435,138.435,138.411,138.435,108799998.0
2006-01-09 03:54:00,138.443,138.45,138.436,138.436,113700001.0
2006-01-09 03:55:00,138.428,138.432,138.428,138.432,20800000.0
2006-01-09 03:56:00,138.422,138.422,138.405,138.405,73700000.0
2006-01-09 03:57:00,138.398,138.398,138.343,138.355,26500000.0
2006-01-09 03:58:00,138.353,138.382,138.348,138.382,105999999.0
2006-01-09 03:59:00,138.38,138.394,138.37,138.391,190200003.0
2006-01-09 04:00:00,138.385,138.385,138.375,138.38,178700004.0
2006-01-09 04:01:00,138.387,138.415,138.387,138.415,73200000.0
2006-01-09 04:02:00,138.427,138.441,138.427,138.429,34400000.0
2006-01-09 04:03:00,138.431,138.441,138.395,138.397,156699999.0
2006-01-09 04:04:00,138.371,138.371,138.366,138.37,87799999.0
2006-01-09 04:05:00,138.356,138.362,138.356,138.362,17600000.0
2006-01-09 04:06:00,138.357,138.357,138.345,138.351,61600000.0
2006-01-09 04:07:00,138.362,138.366,138.348,138.35,145999999.0
2006-01-09 04:08:00,138.383,138.39,138.383,138.39,50400000.0
2006-01-09 04:09:00,138.386,138.404,138.385,138.385,118200000.0
2006-01-09 04:10:00,138.382,138.382,138.361,138.375,93299998.0
2006-01-09 04:11:00,138.382,138.382,138.362,138.374,155300003.0
2006-01-09 04:12:00,138.358,138.373,138.355,138.364,97999999.0
2006-01-09 04:13:00,138.374,138.384,138.374,138.382,153300001.0
2006-01-09 04:14:00,138.378,138.409,138.378,138.406,96299999.0
2006-01-09 04:15:00,138.405,138.41,138.394,138.403,70300000.0
2006-01-09 04:16:00,138.408,138.448,138.408,138.438,63600000.0
2006-01-09 04:17:00,138.446,138.466,138.435,138.464,95199999.0
2006-01-09 04:18:00,138.459,138.474,138.459,138.459,53800000.0
2006-01-09 04:19:00,138.474,138.502,138.474,138.484,66800002.0
2006-01-09 04:20:00,138.476,138.476,138.448,138.448,129499998.0
2006-01-09 04:21:00,138.438,138.45,138.417,138.425,122100002.0
2006-01-09 04:22:00,138.423,138.441,138.423,138.43,195000005.0
2006-01-09 04:23:00,138.432,138.437,138.428,138.437,61600000.0
2006-01-09 04:24:00,138.426,138.426,138.424,138.424,31100000.0
2006-01-09 04:25:00,138.422,138.427,138.414,138.421,131799998.0
2006-01-09 04:26:00,138.432,138.435,138.425,138.425,36200000.0
2006-01-09 04:27:00,138.416,138.43,138.395,138.43,94700000.0
2006-01-09 04:28:00,138.439,138.442,138.428,138.432,118599999.0
2006-01-09 04:29:00,138.423,138.428,138.418,138.418,49200000.0
2006-01-09 04:30:00,138.419,138.419,138.401,138.415,52500000.0
2006-01-09 04:31:00,138.404,138.421,138.403,138.413,77400001.0
2006-01-09 04:32:00,138.412,138.416,138.4,138.416,109400000.0
2006-01-09 04:33:00,138.422,138.434,138.414,138.414,113200000.0
2006-01-09 04:34:00,138.417,138.418,138.367,138.367,104899998.0
2006-01-09 04:35:00,138.39,138.405,138.39,138.405,45200002.0
2006-01-09 04:36:00,138.42,138.424,138.397,138.403,162400003.0
2006-01-09 04:37:00,138.399,138.399,138.375,138.395,103099999.0
2006-01-09 04:38:00,138.402,138.402,138.386,138.392,77800001.0
2006-01-09 04:39:00,138.398,138.398,138.385,138.385,59399999.0
2006-01-09 04:40:00,138.393,138.393,138.369,138.37,50400000.0
2006-01-09 04:41:00,138.362,138.378,138.354,138.378,24900000.0
2006-01-09 04:42:00,138.379,138.379,138.371,138.379,57500000.0
2006-01-09 04:43:00,138.381,138.386,138.355,138.355,92600002.0
2006-01-09 04:44:00,138.352,138.352,138.333,138.342,114900002.0
2006-01-09 04:45:00,138.327,138.332,138.316,138.316,163599998.0
2006-01-09 04:46:00,138.317,138.317,138.317,138.317,8800000.0
2006-01-09 04:47:00,138.33,138.336,138.328,138.336,52600001.0
2006-01-09 04:48:00,138.339,138.339,138.336,138.336,51099999.0
2006-01-09 04:49:00,138.338,138.338,138.319,138.328,91100000.0
2006-01-09 04:50:00,138.332,138.338,138.324,138.324,68300000.0
2006-01-09 04:51:00,138.324,138.338,138.322,138.324,61399999.0
2006-01-09 04:52:00,138.308,138.308,138.279,138.281,42000000.0
2006-01-09 04:53:00,138.273,138.273,138.24,138.24,35200000.0
2006-01-09 04:54:00,138.257,138.268,138.257,138.26,130699999.0
2006-01-09 04:55:00,138.255,138.262,138.246,138.262,97099998.0
2006-01-09 04:56:00,138.266,138.272,138.26,138.265,143800003.0
2006-01-09 04:57:00,138.268,138.28,138.264,138.277,132299997.0
2006-01-09 04:58:00,138.276,138.284,138.27,138.278,229799997.0
2006-01-09 04:59:00,138.278,138.289,138.273,138.273,83900000.0
2006-01-09 05:00:00,138.273,138.282,138.263,138.282,75400002.0
2006-01-09 05:01:00,138.284,138.292,138.272,138.286,121200003.0
2006-01-09 05:02:00,138.289,138.304,138.276,138.297,179600000.0
2006-01-09 05:03:00,138.307,138.307,138.291,138.291,60599998.0
2006-01-09 05:04:00,138.296,138.307,138.295,138.307,152699999.0
2006-01-09 05:05:00,138.312,138.322,138.312,138.316,109500001.0
2006-01-09 05:06:00,138.308,138.316,138.308,138.31,74999999.0
2006-01-09 05:07:00,138.305,138.308,138.298,138.298,108699998.0
2006-01-09 05:08:00,138.305,138.309,138.292,138.304,170299997.0
2006-01-09 05:09:00,138.307,138.307,138.298,138.3,90900000.0
2006-01-09 05:10:00,138.292,138.295,138.28,138.28,161299999.0
2006-01-09 05:11:00,138.287,138.287,138.264,138.275,116699998.0
2006-01-09 05:12:00,138.28,138.28,138.28,138.28,12800000.0
2006-01-09 05:13:00,138.29,138.29,138.287,138.29,32000000.0
2006-01-09 05:14:00,138.304,138.31,138.293,138.294,84500000.0
2006-01-09 05:15:00,138.299,138.299,138.296,138.296,4800000.0
2006-01-09 05:16:00,138.305,138.315,138.299,138.311,83999999.0
2006-01-09 05:17:00,138.31,138.353,138.31,138.336,63600000.0
2006-01-09 05:18:00,138.337,138.348,138.33,138.332,83500000.0
2006-01-09 05:19:00,138.338,138.338,138.319,138.319,54800001.0
2006-01-09 05:20:00,138.326,138.326,138.304,138.304,134999998.0
2006-01-09 05:21:00,138.291,138.297,138.28,138.288,89799999.0
2006-01-09 05:22:00,138.277,138.278,138.263,138.27,74600000.0
2006-01-09 05:23:00,138.265,138.286,138.257,138.286,69100000.0
2006-01-09 05:24:00,138.295,138.308,138.295,138.307,69899999.0
2006-01-09 05:25:00,138.305,138.31,138.305,138.31,128800001.0
2006-01-09 05:26:00,138.31,138.326,138.31,138.314,52600000.0
2006-01-09 05:27:00,138.312,138.329,138.306,138.311,72400001.0
2006-01-09 05:28:00,138.324,138.331,138.324,138.331,13900000.0
2006-01-09 05:29:00,138.34,138.344,138.328,138.341,80200002.0
2006-01-09 05:30:00,138.327,138.327,138.286,138.308,147099997.0
2006-01-09 05:31:00,138.31,138.32,138.31,138.317,27800000.0
2006-01-09 05:32:00,138.323,138.325,138.32,138.32,13600000.0
2006-01-09 05:33:00,138.333,138.333,138.319,138.327,49200000.0
2006-01-09 05:34:00,138.315,138.34,138.311,138.34,80800000.0
2006-01-09 05:35:00,138.348,138.357,138.348,138.357,25600000.0
2006-01-09 05:36:00,138.362,138.367,138.362,138.367,92800002.0
2006-01-09 05:37:00,138.353,138.373,138.353,138.369,49300000.0
2006-01-09 05:38:00,138.373,138.377,138.363,138.377,78700001.0
2006-01-09 05:39:00,138.368,138.368,138.361,138.368,23000000.0
2006-01-09 05:40:00,138.37,138.373,138.357,138.373,89800000.0
2006-01-09 05:41:00,138.365,138.37,138.352,138.352,27500000.0
2006-01-09 05:42:00,138.345,138.345,138.334,138.334,32000000.0
2006-01-09 05:43:00,138.338,138.355,138.335,138.335,90800000.0
2006-01-09 05:44:00,138.329,138.349,138.329,138.347,129400000.0
2006-01-09 05:45:00,138.342,138.353,138.328,138.353,117600000.0
2006-01-09 05:46:00,138.344,138.36,138.34,138.36,45600000.0
2006-01-09 05:47:00,138.375,138.392,138.368,138.369,95500001.0
2006-01-09 05:48:00,138.36,138.36,138.345,138.345,5600000.0
2006-01-09 05:49:00,138.33,138.33,138.297,138.298,62400000.0
2006-01-09 05:50:00,138.297,138.298,138.286,138.297,44400000.0
2006-01-09 05:51:00,138.309,138.33,138.309,138.33,12000000.0
2006-01-09 05:52:00,138.328,138.328,138.298,138.298,164800000.0
2006-01-09 05:53:00,138.302,138.313,138.298,138.3,78399998.0
2006-01-09 05:54:00,138.307,138.32,138.307,138.314,67899999.0
2006-01-09 05:55:00,138.308,138.323,138.303,138.315,136800000.0
2006-01-09 05:56:00,138.31,138.31,138.298,138.305,37900000.0
2006-01-09 05:57:00,138.316,138.32,138.303,138.303,144200002.0
2006-01-09 05:58:00,138.308,138.322,138.292,138.322,49000000.0
2006-01-09 05:59:00,138.329,138.339,138.325,138.333,193000002.0
2006-01-09 06:00:00,138.326,138.328,138.314,138.328,77000000.0
2006-01-09 06:01:00,138.323,138.323,138.314,138.314,9600000.0
2006-01-09 06:02:00,138.312,138.317,138.311,138.312,95599997.0
2006-01-09 06:03:00,138.313,138.321,138.313,138.314,104300000.0
2006-01-09 06:04:00,138.318,138.332,138.318,138.322,62400000.0
2006-01-09 06:05:00,138.323,138.323,138.306,138.317,33300000.0
2006-01-09 06:06:00,138.312,138.317,138.303,138.303,117999998.0
2006-01-09 06:07:00,138.293,138.317,138.292,138.295,149299999.0
2006-01-09 06:08:00,138.308,138.322,138.304,138.313,59200000.0
2006-01-09 06:09:00,138.31,138.32,138.308,138.311,103999999.0
2006-01-09 06:10:00,138.312,138.319,138.311,138.315,119100000.0
2006-01-09 06:11:00,138.318,138.322,138.298,138.298,135300003.0
2006-01-09 06:12:00,138.292,138.303,138.292,138.3,125300003.0
2006-01-09 06:13:00,138.297,138.309,138.297,138.297,63500001.0
2006-01-09 06:14:00,138.297,138.308,138.297,138.3,124999999.0
2006-01-09 06:15:00,138.314,138.331,138.314,138.326,27100000.0
2006-01-09 06:16:00,138.326,138.326,138.305,138.305,91199999.0
2006-01-09 06:17:00,138.3,138.305,138.293,138.305,59100000.0
2006-01-09 06:18:00,138.303,138.317,138.303,138.311,76200002.0
2006-01-09 06:19:00,138.319,138.338,138.318,138.327,153400004.0
2006-01-09 06:20:00,138.327,138.339,138.327,138.335,74700000.0
2006-01-09 06:21:00,138.325,138.325,138.314,138.314,59100000.0
2006-01-09 06:22:00,138.324,138.354,138.324,138.343,69000001.0
2006-01-09 06:23:00,138.347,138.352,138.336,138.342,177300002.0
2006-01-09 06:24:00,138.344,138.346,138.344,138.346,16000000.0
2006-01-09 06:25:00,138.352,138.352,138.339,138.347,106100002.0
2006-01-09 06:26:00,138.348,138.348,138.342,138.342,88600001.0
2006-01-09 06:27:00,138.348,138.352,138.345,138.349,37399999.0
2006-01-09 06:28:00,138.347,138.352,138.335,138.335,108200000.0
2006-01-09 06:29:00,138.336,138.349,138.336,138.341,48500000.0
2006-01-09 06:30:00,138.342,138.345,138.319,138.319,57599999.0
2006-01-09 06:31:00,138.326,138.334,138.326,138.332,47000000.0
2006-01-09 06:32:00,138.322,138.322,138.264,138.264,132499998.0
2006-01-09 06:33:00,138.267,138.284,138.267,138.28,57199999.0
2006-01-09 06:34:00,138.282,138.3,138.28,138.292,103499998.0
2006-01-09 06:35:00,138.291,138.298,138.276,138.279,62999998.0
2006-01-09 06:36:00,138.287,138.292,138.266,138.271,102800001.0
2006-01-09 06:37:00,138.288,138.291,138.284,138.284,22700000.0
2006-01-09 06:38:00,138.295,138.302,138.284,138.284,85700001.0
2006-01-09 06:39:00,138.299,138.299,138.296,138.296,9600000.0
2006-01-09 06:40:00,138.295,138.305,138.295,138.295,81799999.0
2006-01-09 06:41:00,138.297,138.305,138.297,138.3,75200000.0
2006-01-09 06:42:00,138.295,138.295,138.283,138.287,68800000.0
2006-01-09 06:43:00,138.288,138.296,138.281,138.287,97900001.0
2006-01-09 06:44:00,138.286,138.286,138.254,138.255,46099999.0
2006-01-09 06:45:00,138.265,138.271,138.257,138.257,28200000.0
2006-01-09 06:46:00,138.244,138.246,138.232,138.232,78900000.0
2006-01-09 06:47:00,138.24,138.24,138.24,138.24,20800000.0
2006-01-09 06:48:00,138.241,138.246,138.234,138.246,70399999.0
2006-01-09 06:49:00,138.25,138.25,138.236,138.24,95299999.0
2006-01-09 06:50:00,138.237,138.241,138.228,138.241,81499999.0
2006-01-09 06:51:00,138.235,138.235,138.213,138.219,105000000.0
2006-01-09 06:52:00,138.212,138.213,138.193,138.193,78300000.0
2006-01-09 06:53:00,138.18,138.18,138.17,138.17,31600000.0
2006-01-09 06:54:00,138.17,138.179,138.165,138.165,81299999.0
2006-01-09 06:55:00,138.162,138.163,138.147,138.162,136200001.0
2006-01-09 06:56:00,138.17,138.17,138.148,138.151,104000001.0
2006-01-09 06:57:00,138.154,138.16,138.144,138.156,43300000.0
2006-01-09 06:58:00,138.161,138.178,138.161,138.169,153699998.0
2006-01-09 06:59:00,138.177,138.193,138.161,138.19,113400003.0
2006-01-09 07:00:00,138.21,138.215,138.195,138.207,112200002.0
2006-01-09 07:01:00,138.218,138.259,138.218,138.251,48999999.0
2006-01-09 07:02:00,138.251,138.264,138.251,138.255,38600000.0
2006-01-09 07:03:00,138.261,138.274,138.249,138.274,108299999.0
2006-01-09 07:04:00,138.276,138.276,138.268,138.268,96399999.0
2006-01-09 07:05:00,138.253,138.265,138.251,138.252,99700001.0
2006-01-09 07:06:00,138.253,138.268,138.252,138.252,126399997.0
2006-01-09 07:07:00,138.249,138.265,138.248,138.248,179900003.0
2006-01-09 07:08:00,138.242,138.264,138.242,138.258,86299999.0
2006-01-09 07:09:00,138.256,138.265,138.237,138.237,121599997.0
2006-01-09 07:10:00,138.233,138.251,138.224,138.251,82799999.0
2006-01-09 07:11:00,138.248,138.253,138.243,138.249,125899998.0
2006-01-09 07:12:00,138.252,138.253,138.225,138.225,88700001.0
2006-01-09 07:13:00,138.218,138.227,138.214,138.227,101300002.0
2006-01-09 07:14:00,138.225,138.231,138.219,138.228,56000000.0
2006-01-09 07:15:00,138.223,138.237,138.223,138.226,125300001.0
2006-01-09 07:16:00,138.228,138.235,138.197,138.197,74200001.0
2006-01-09 07:17:00,138.183,138.221,138.183,138.217,88900000.0
2006-01-09 07:18:00,138.201,138.201,138.19,138.196,40700000.0
2006-01-09 07:19:00,138.193,138.235,138.193,138.222,103799999.0
2006-01-09 07:20:00,138.21,138.23,138.21,138.23,94000000.0
2006-01-09 07:21:00,138.23,138.23,138.215,138.215,45800000.0
2006-01-09 07:22:00,138.223,138.233,138.223,138.226,106099999.0
2006-01-09 07:23:00,138.235,138.235,138.228,138.233,81100000.0
2006-01-09 07:24:00,138.23,138.235,138.225,138.235,57700000.0
2006-01-09 07:25:00,138.232,138.24,138.226,138.226,75600001.0
2006-01-09 07:26:00,138.23,138.235,138.228,138.23,29700000.0
2006-01-09 07:27:00,138.227,138.227,138.21,138.21,71200001.0
2006-01-09 07:28:00,138.22,138.228,138.22,138.228,99600000.0
2006-01-09 07:29:00,138.23,138.235,138.225,138.23,166799997.0
2006-01-09 07:30:00,138.23,138.235,138.224,138.224,87900000.0
2006-01-09 07:31:00,138.225,138.231,138.222,138.222,91399999.0
2006-01-09 07:32:00,138.216,138.216,138.214,138.214,14400000.0
2006-01-09 07:33:00,138.21,138.218,138.208,138.218,55800000.0
2006-01-09 07:34:00,138.228,138.229,138.224,138.228,106700000.0
2006-01-09 07:35:00,138.223,138.228,138.213,138.225,49400000.0
2006-01-09 07:36:00,138.23,138.23,138.225,138.225,42400000.0
2006-01-09 07:37:00,138.232,138.248,138.232,138.238,84799999.0
2006-01-09 07:38:00,138.229,138.229,138.215,138.215,145500003.0
2006-01-09 07:39:00,138.215,138.228,138.215,138.221,188299999.0
2006-01-09 07:40:00,138.213,138.24,138.213,138.24,92999998.0
2006-01-09 07:41:00,138.24,138.266,138.24,138.266,159900001.0
2006-01-09 07:42:00,138.247,138.247,138.245,138.245,14700000.0
2006-01-09 07:43:00,138.226,138.243,138.226,138.243,151299998.0
2006-01-09 07:44:00,138.238,138.244,138.225,138.244,65299999.0
2006-01-09 07:45:00,138.24,138.24,138.217,138.217,153900005.0
2006-01-09 07:46:00,138.205,138.224,138.205,138.212,62199999.0
2006-01-09 07:47:00,138.213,138.226,138.213,138.226,36199999.0
2006-01-09 07:48:00,138.232,138.24,138.231,138.231,151700002.0
2006-01-09 07:49:00,138.237,138.255,138.237,138.255,101299998.0
2006-01-09 07:50:00,138.252,138.264,138.245,138.263,112999998.0
2006-01-09 07:51:00,138.264,138.294,138.264,138.294,145200001.0
2006-01-09 07:52:00,138.298,138.311,138.294,138.309,129199999.0
2006-01-09 07:53:00,138.305,138.318,138.299,138.31,142600000.0
2006-01-09 07:54:00,138.309,138.313,138.309,138.313,27900000.0
2006-01-09 07:55:00,138.308,138.336,138.308,138.336,87100000.0
2006-01-09 07:56:00,138.325,138.326,138.311,138.314,63300000.0
2006-01-09 07:57:00,138.322,138.324,138.31,138.31,97399998.0
2006-01-09 07:58:00,138.322,138.33,138.322,138.323,124999999.0
2006-01-09 07:59:00,138.327,138.365,138.327,138.365,127199999.0
2006-01-09 08:00:00,138.362,138.362,138.321,138.321,85000000.0
2006-01-09 08:01:00,138.32,138.324,138.32,138.321,92800000.0
2006-01-09 08:02:00,138.313,138.313,138.276,138.276,50200000.0
2006-01-09 08:03:00,138.267,138.278,138.261,138.27,148500000.0
2006-01-09 08:04:00,138.287,138.292,138.284,138.288,122799999.0
2006-01-09 08:05:00,138.29,138.295,138.288,138.295,70000000.0
2006-01-09 08:06:00,138.29,138.29,138.256,138.26,80800000.0
2006-01-09 08:07:00,138.252,138.254,138.222,138.226,109699999.0
2006-01-09 08:08:00,138.236,138.245,138.236,138.245,50300002.0
2006-01-09 08:09:00,138.252,138.252,138.24,138.243,95900000.0
2006-01-09 08:10:00,138.247,138.247,138.235,138.235,68900000.0
2006-01-09 08:11:00,138.245,138.245,138.235,138.24,84199999.0
2006-01-09 08:12:00,138.241,138.244,138.227,138.227,142599998.0
2006-01-09 08:13:00,138.232,138.238,138.226,138.237,203700004.0
2006-01-09 08:14:00,138.235,138.235,138.213,138.215,63000000.0
2006-01-09 08:15:00,138.207,138.213,138.205,138.209,78400000.0
2006-01-09 08:16:00,138.212,138.219,138.21,138.217,42800000.0
2006-01-09 08:17:00,138.213,138.213,138.198,138.212,91099999.0
2006-01-09 08:18:00,138.205,138.215,138.205,138.21,59200000.0
2006-01-09 08:19:00,138.219,138.221,138.219,138.221,40000000.0
2006-01-09 08:20:00,138.216,138.216,138.207,138.207,43500000.0
2006-01-09 08:21:00,138.211,138.221,138.208,138.21,144400001.0
2006-01-09 08:22:00,138.21,138.215,138.21,138.215,90400000.0
2006-01-09 08:23:00,138.212,138.236,138.212,138.236,91900001.0
2006-01-09 08:24:00,138.24,138.253,138.237,138.253,162300001.0
2006-01-09 08:25:00,138.246,138.246,138.237,138.237,20700000.0
2006-01-09 08:26:00,138.237,138.259,138.237,138.25,112299999.0
2006-01-09 08:27:00,138.247,138.259,138.243,138.243,65100000.0
2006-01-09 08:28:00,138.248,138.25,138.23,138.23,90900000.0
2006-01-09 08:29:00,138.239,138.24,138.231,138.231,102399997.0
2006-01-09 08:30:00,138.232,138.236,138.216,138.222,95999998.0
2006-01-09 08:31:00,138.234,138.246,138.234,138.246,96299998.0
2006-01-09 08:32:00,138.242,138.251,138.242,138.25,43000001.0
2006-01-09 08:33:00,138.241,138.245,138.238,138.24,66500002.0
2006-01-09 08:34:00,138.239,138.254,138.235,138.252,185100000.0
2006-01-09 08:35:00,138.244,138.257,138.235,138.252,119500001.0
2006-01-09 08:36:00,138.264,138.286,138.264,138.28,91600001.0
2006-01-09 08:37:00,138.283,138.286,138.27,138.286,101699998.0
2006-01-09 08:38:00,138.297,138.314,138.297,138.31,89499999.0
2006-01-09 08:39:00,138.305,138.305,138.295,138.305,47200000.0
2006-01-09 08:40:00,138.298,138.344,138.294,138.344,117599999.0
2006-01-09 08:41:00,138.352,138.355,138.332,138.332,150499999.0
2006-01-09 08:42:00,138.336,138.38,138.336,138.38,70400000.0
2006-01-09 08:43:00,138.394,138.492,138.394,138.492,139900000.0
2006-01-09 08:44:00,138.502,138.528,138.494,138.528,64100000.0
2006-01-09 08:45:00,138.542,138.542,138.488,138.488,71500000.0
2006-01-09 08:46:00,138.477,138.507,138.474,138.506,61299999.0
2006-01-09 08:47:00,138.497,138.508,138.456,138.461,115899999.0
2006-01-09 08:48:00,138.458,138.458,138.408,138.408,228900003.0
2006-01-09 08:49:00,138.382,138.396,138.37,138.385,126100001.0
2006-01-09 08:50:00,138.383,138.393,138.382,138.387,84700000.0
2006-01-09 08:51:00,138.387,138.389,138.366,138.375,70700000.0
2006-01-09 08:52:00,138.365,138.381,138.356,138.373,156800000.0
2006-01-09 08:53:00,138.365,138.376,138.358,138.376,113900001.0
2006-01-09 08:54:00,138.369,138.369,138.358,138.362,98399999.0
2006-01-09 08:55:00,138.372,138.372,138.355,138.358,97300000.0
2006-01-09 08:56:00,138.352,138.352,138.337,138.346,95000001.0
2006-01-09 08:57:00,138.352,138.362,138.345,138.345,168100000.0
2006-01-09 08:58:00,138.358,138.39,138.358,138.382,127000001.0
2006-01-09 08:59:00,138.399,138.424,138.396,138.423,110799998.0
2006-01-09 09:00:00,138.412,138.429,138.411,138.426,60100000.0
2006-01-09 09:01:00,138.434,138.454,138.434,138.449,52000000.0
2006-01-09 09:02:00,138.448,138.448,138.436,138.446,44200000.0
2006-01-09 09:03:00,138.455,138.455,138.439,138.448,78200000.0
2006-01-09 09:04:00,138.45,138.454,138.436,138.442,99299999.0
2006-01-09 09:05:00,138.431,138.433,138.414,138.433,65799998.0
2006-01-09 09:06:00,138.436,138.445,138.427,138.439,134600000.0
2006-01-09 09:07:00,138.437,138.456,138.437,138.443,73400001.0
2006-01-09 09:08:00,138.436,138.442,138.436,138.44,72700001.0
2006-01-09 09:09:00,138.442,138.459,138.441,138.449,104299999.0
2006-01-09 09:10:00,138.426,138.434,138.414,138.434,96599998.0
2006-01-09 09:11:00,138.45,138.46,138.444,138.456,109299999.0
2006-01-09 09:12:00,138.452,138.466,138.447,138.466,106800000.0
2006-01-09 09:13:00,138.475,138.479,138.474,138.474,77599998.0
2006-01-09 09:14:00,138.475,138.484,138.46,138.46,87800001.0
2006-01-09 09:15:00,138.462,138.465,138.452,138.455,130699998.0
2006-01-09 09:16:00,138.457,138.457,138.425,138.425,63999999.0
2006-01-09 09:17:00,138.415,138.425,138.415,138.425,57099999.0
2006-01-09 09:18:00,138.418,138.44,138.413,138.44,95800000.0
2006-01-09 09:19:00,138.423,138.423,138.405,138.405,18400000.0
2006-01-09 09:20:00,138.365,138.365,138.321,138.326,104800002.0
2006-01-09 09:21:00,138.323,138.323,138.304,138.304,27900000.0
2006-01-09 09:22:00,138.307,138.322,138.305,138.32,167899999.0
2006-01-09 09:23:00,138.313,138.327,138.301,138.305,162799999.0
2006-01-09 09:24:00,138.3,138.322,138.3,138.322,99300000.0
2006-01-09 09:25:00,138.314,138.314,138.273,138.273,58399999.0
2006-01-09 09:26:00,138.252,138.252,138.199,138.2,117599999.0
2006-01-09 09:27:00,138.201,138.201,138.173,138.191,41400000.0
2006-01-09 09:28:00,138.191,138.197,138.18,138.197,149499999.0
2006-01-09 09:29:00,138.185,138.188,138.178,138.178,87500000.0
2006-01-09 09:30:00,138.185,138.191,138.16,138.189,160400000.0
2006-01-09 09:31:00,138.202,138.253,138.202,138.249,99299998.0
2006-01-09 09:32:00,138.247,138.254,138.226,138.226,93499998.0
2006-01-09 09:33:00,138.218,138.264,138.212,138.261,112200000.0
2006-01-09 09:34:00,138.27,138.313,138.27,138.299,122399999.0
2006-01-09 09:35:00,138.295,138.297,138.289,138.296,70300002.0
2006-01-09 09:36:00,138.298,138.3,138.27,138.3,123900001.0
2006-01-09 09:37:00,138.286,138.286,138.244,138.271,76699999.0
2006-01-09 09:38:00,138.271,138.273,138.258,138.258,36100000.0
2006-01-09 09:39:00,138.254,138.276,138.254,138.276,49800000.0
2006-01-09 09:40:00,138.29,138.305,138.29,138.302,80000000.0
2006-01-09 09:41:00,138.308,138.308,138.292,138.292,64799999.0
2006-01-09 09:42:00,138.282,138.282,138.248,138.248,66699999.0
2006-01-09 09:43:00,138.22,138.263,138.22,138.251,67200000.0
2006-01-09 09:44:00,138.256,138.296,138.256,138.285,150799999.0
2006-01-09 09:45:00,138.3,138.32,138.286,138.286,145100000.0
2006-01-09 09:46:00,138.283,138.289,138.259,138.259,75099999.0
2006-01-09 09:47:00,138.243,138.254,138.23,138.23,163200001.0
2006-01-09 09:48:00,138.239,138.253,138.234,138.234,19300000.0
2006-01-09 09:49:00,138.223,138.223,138.201,138.205,140699998.0
2006-01-09 09:50:00,138.204,138.21,138.201,138.21,61000000.0
2006-01-09 09:51:00,138.213,138.229,138.201,138.229,94400002.0
2006-01-09 09:52:00,138.226,138.264,138.226,138.245,108600001.0
2006-01-09 09:53:00,138.242,138.243,138.224,138.238,125399999.0
2006-01-09 09:54:00,138.235,138.245,138.229,138.232,162299997.0
2006-01-09 09:55:00,138.225,138.237,138.214,138.237,59399999.0
2006-01-09 09:56:00,138.234,138.241,138.23,138.233,191999998.0
2006-01-09 09:57:00,138.235,138.251,138.231,138.247,96899998.0
2006-01-09 09:58:00,138.258,138.27,138.258,138.27,12800000.0
2006-01-09 09:59:00,138.267,138.314,138.266,138.314,74300000.0
2006-01-09 10:00:00,138.31,138.338,138.302,138.338,101900002.0
2006-01-09 10:01:00,138.328,138.349,138.328,138.349,109900002.0
2006-01-09 10:02:00,138.352,138.353,138.324,138.337,229300000.0
2006-01-09 10:03:00,138.329,138.329,138.314,138.314,70699998.0
2006-01-09 10:04:00,138.308,138.308,138.287,138.291,88100002.0
2006-01-09 10:05:00,138.307,138.323,138.307,138.314,114300001.0
2006-01-09 10:06:00,138.308,138.317,138.306,138.312,104399999.0
2006-01-09 10:07:00,138.313,138.317,138.28,138.28,105500000.0
2006-01-09 10:08:00,138.282,138.297,138.282,138.297,115800000.0
2006-01-09 10:09:00,138.306,138.312,138.294,138.294,74300000.0
2006-01-09 10:10:00,138.305,138.324,138.305,138.316,66799999.0
2006-01-09 10:11:00,138.314,138.316,138.299,138.299,87700000.0
2006-01-09 10:12:00,138.298,138.299,138.284,138.284,90499999.0
2006-01-09 10:13:00,138.275,138.298,138.269,138.296,87499998.0
2006-01-09 10:14:00,138.293,138.313,138.293,138.313,55900000.0
2006-01-09 10:15:00,138.316,138.33,138.303,138.33,158900002.0
2006-01-09 10:16:00,138.337,138.349,138.3,138.307,108600000.0
2006-01-09 10:17:00,138.312,138.326,138.309,138.32,140199997.0
2006-01-09 10:18:00,138.325,138.335,138.318,138.323,116600000.0
2006-01-09 10:19:00,138.307,138.307,138.284,138.289,130200000.0
2006-01-09 10:20:00,138.275,138.275,138.257,138.275,96400000.0
2006-01-09 10:21:00,138.263,138.263,138.227,138.231,79699999.0
2006-01-09 10:22:00,138.236,138.245,138.211,138.234,79899999.0
2006-01-09 10:23:00,138.235,138.235,138.23,138.235,46099998.0
2006-01-09 10:24:00,138.225,138.225,138.216,138.22,76899999.0
2006-01-09 10:25:00,138.228,138.25,138.218,138.25,139900000.0
2006-01-09 10:26:00,138.25,138.253,138.227,138.227,118499999.0
2006-01-09 10:27:00,138.231,138.24,138.222,138.229,231400001.0
2006-01-09 10:28:00,138.222,138.223,138.202,138.211,109099997.0
2006-01-09 10:29:00,138.212,138.23,138.212,138.226,49599999.0
2006-01-09 10:30:00,138.222,138.222,138.208,138.218,134900000.0
2006-01-09 10:31:00,138.219,138.219,138.206,138.212,92799999.0
2006-01-09 10:32:00,138.199,138.199,138.181,138.182,37600000.0
2006-01-09 10:33:00,138.181,138.194,138.178,138.194,85400000.0
2006-01-09 10:34:00,138.198,138.198,138.16,138.16,104200002.0
2006-01-09 10:35:00,138.157,138.172,138.155,138.155,102800001.0
2006-01-09 10:36:00,138.15,138.168,138.124,138.124,72800000.0
2006-01-09 10:37:00,138.113,138.113,138.099,138.112,32000000.0
2006-01-09 10:38:00,138.109,138.118,138.107,138.116,91900000.0
2006-01-09 10:39:00,138.112,138.113,138.102,138.113,72800001.0
2006-01-09 10:40:00,138.112,138.112,138.073,138.073,92400000.0
2006-01-09 10:41:00,138.063,138.063,138.012,138.012,46000000.0
2006-01-09 10:42:00,137.994,137.994,137.984,137.988,75400000.0
2006-01-09 10:43:00,137.988,138.023,137.979,138.006,74900000.0
2006-01-09 10:44:00,138.0,138.007,137.984,137.985,143099998.0
2006-01-09 10:45:00,137.971,137.975,137.95,137.975,61899999.0
2006-01-09 10:46:00,137.982,137.982,137.939,137.939,35800000.0
2006-01-09 10:47:00,137.94,137.94,137.928,137.928,101800000.0
2006-01-09 10:48:00,137.941,137.949,137.932,137.941,162099998.0
2006-01-09 10:49:00,137.943,137.957,137.936,137.941,111400000.0
2006-01-09 10:50:00,137.939,137.955,137.93,137.955,79500000.0
2006-01-09 10:51:00,137.96,137.96,137.929,137.93,114299999.0
2006-01-09 10:52:00,137.906,137.918,137.89,137.89,89000001.0
2006-01-09 10:53:00,137.892,137.892,137.86,137.863,87799999.0
2006-01-09 10:54:00,137.841,137.841,137.761,137.774,140800001.0
2006-01-09 10:55:00,137.777,137.777,137.731,137.741,119499999.0
2006-01-09 10:56:00,137.76,137.787,137.76,137.781,127300000.0
2006-01-09 10:57:00,137.787,137.802,137.787,137.8,58999999.0
2006-01-09 10:58:00,137.798,137.813,137.789,137.813,81200000.0
2006-01-09 10:59:00,137.825,137.83,137.818,137.824,95700000.0
2006-01-09 11:00:00,137.842,137.853,137.842,137.846,111800002.0
2006-01-09 11:01:00,137.844,137.858,137.82,137.82,144000000.0
2006-01-09 11:02:00,137.796,137.805,137.782,137.805,107999998.0
2006-01-09 11:03:00,137.807,137.815,137.805,137.815,76300002.0
2006-01-09 11:04:00,137.816,137.816,137.798,137.802,81699999.0
2006-01-09 11:05:00,137.818,137.819,137.811,137.818,64399999.0
2006-01-09 11:06:00,137.825,137.832,137.825,137.829,95599997.0
2006-01-09 11:07:00,137.816,137.816,137.802,137.802,96700001.0
2006-01-09 11:08:00,137.794,137.794,137.752,137.754,112199999.0
2006-01-09 11:09:00,137.756,137.775,137.747,137.775,105300000.0
2006-01-09 11:10:00,137.772,137.781,137.767,137.781,113499999.0
2006-01-09 11:11:00,137.797,137.836,137.797,137.836,131100001.0
2006-01-09 11:12:00,137.841,137.841,137.806,137.812,69600000.0
2006-01-09 11:13:00,137.792,137.792,137.758,137.762,69899999.0
2006-01-09 11:14:00,137.754,137.763,137.733,137.744,72700001.0
2006-01-09 11:15:00,137.737,137.761,137.737,137.761,114500001.0
2006-01-09 11:16:00,137.763,137.778,137.762,137.778,65799999.0
2006-01-09 11:17:00,137.786,137.796,137.776,137.776,107000000.0
2006-01-09 11:18:00,137.763,137.763,137.713,137.723,141700003.0
2006-01-09 11:19:00,137.72,137.72,137.695,137.715,110599999.0
2006-01-09 11:20:00,137.73,137.741,137.726,137.733,113400001.0
2006-01-09 11:21:00,137.705,137.731,137.654,137.727,70600000.0
2006-01-09 11:22:00,137.721,137.735,137.715,137.735,118300002.0
2006-01-09 11:23:00,137.74,137.774,137.74,137.761,81900000.0
2006-01-09 11:24:00,137.758,137.758,137.702,137.702,40900000.0
2006-01-09 11:25:00,137.696,137.71,137.693,137.7,158799998.0
2006-01-09 11:26:00,137.699,137.708,137.699,137.704,21600000.0
2006-01-09 11:27:00,137.692,137.692,137.669,137.686,108100001.0
2006-01-09 11:28:00,137.694,137.702,137.688,137.693,47500000.0
2006-01-09 11:29:00,137.709,137.717,137.708,137.713,159699999.0
2006-01-09 11:30:00,137.715,137.716,137.702,137.707,77899999.0
2006-01-09 11:31:00,137.7,137.713,137.699,137.702,106699999.0
2006-01-09 11:32:00,137.701,137.705,137.685,137.685,37500000.0
2006-01-09 11:33:00,137.692,137.702,137.692,137.7,77299999.0
2006-01-09 11:34:00,137.704,137.712,137.694,137.7,86400000.0
2006-01-09 11:35:00,137.697,137.713,137.697,137.709,146399999.0
2006-01-09 11:36:00,137.722,137.722,137.704,137.716,128699999.0
2006-01-09 11:37:00,137.723,137.725,137.716,137.721,129900001.0
2006-01-09 11:38:00,137.724,137.737,137.724,137.731,38400000.0
2006-01-09 11:39:00,137.737,137.75,137.723,137.75,65500000.0
2006-01-09 11:40:00,137.738,137.738,137.721,137.736,52400000.0
2006-01-09 11:41:00,137.746,137.762,137.746,137.759,120900001.0
2006-01-09 11:42:00,137.763,137.771,137.761,137.761,61599999.0
2006-01-09 11:43:00,137.761,137.761,137.68,137.68,83199999.0
2006-01-09 11:44:00,137.677,137.695,137.672,137.695,71499999.0
2006-01-09 11:45:00,137.703,137.728,137.703,137.72,191000000.0
2006-01-09 11:46:00,137.712,137.725,137.712,137.717,53799999.0
2006-01-09 11:47:00,137.715,137.726,137.712,137.714,127300001.0
2006-01-09 11:48:00,137.727,137.749,137.727,137.747,117399997.0
2006-01-09 11:49:00,137.751,137.817,137.751,137.817,121499997.0
2006-01-09 11:50:00,137.821,137.835,137.821,137.824,116800000.0
2006-01-09 11:51:00,137.827,137.854,137.823,137.823,85600000.0
2006-01-09 11:52:00,137.806,137.827,137.797,137.797,91100001.0
2006-01-09 11:53:00,137.793,137.812,137.793,137.805,87699999.0
2006-01-09 11:54:00,137.805,137.814,137.793,137.814,139000004.0
2006-01-09 11:55:00,137.827,137.827,137.813,137.819,101500001.0
2006-01-09 11:56:00,137.834,137.86,137.834,137.85,120800000.0
2006-01-09 11:57:00,137.854,137.864,137.854,137.854,55900000.0
2006-01-09 11:58:00,137.854,137.864,137.848,137.857,49300000.0
2006-01-09 11:59:00,137.864,137.896,137.864,137.882,155899999.0
2006-01-09 12:00:00,137.879,137.889,137.877,137.881,215299997.0
2006-01-09 12:01:00,137.875,137.889,137.871,137.873,118600003.0
2006-01-09 12:02:00,137.872,137.878,137.846,137.848,100900000.0
2006-01-09 12:03:00,137.856,137.874,137.856,137.867,184000000.0
2006-01-09 12:04:00,137.877,137.878,137.863,137.868,97100001.0
2006-01-09 12:05:00,137.866,137.866,137.852,137.853,93000000.0
2006-01-09 12:06:00,137.846,137.852,137.841,137.851,115800001.0
2006-01-09 12:07:00,137.849,137.889,137.849,137.889,115099999.0
2006-01-09 12:08:00,137.886,137.886,137.871,137.872,101100002.0
2006-01-09 12:09:00,137.875,137.878,137.871,137.878,71699998.0
2006-01-09 12:10:00,137.88,137.89,137.871,137.882,136599999.0
2006-01-09 12:11:00,137.884,137.896,137.884,137.891,83700000.0
2006-01-09 12:12:00,137.886,137.902,137.883,137.902,36600000.0
2006-01-09 12:13:00,137.905,137.916,137.896,137.896,110699998.0
2006-01-09 12:14:00,137.909,137.923,137.902,137.903,126799999.0
2006-01-09 12:15:00,137.9,137.916,137.895,137.899,91899999.0
2006-01-09 12:16:00,137.898,137.903,137.892,137.902,70400000.0
2006-01-09 12:17:00,137.894,137.915,137.894,137.915,110199998.0
2006-01-09 12:18:00,137.907,137.955,137.894,137.955,106999998.0
2006-01-09 12:19:00,137.948,137.952,137.93,137.936,93699999.0
2006-01-09 12:20:00,137.921,137.929,137.914,137.915,116600001.0
2006-01-09 12:21:00,137.922,137.927,137.906,137.909,73600000.0
2006-01-09 12:22:00,137.913,137.932,137.913,137.932,21300000.0
2006-01-09 12:23:00,137.937,137.945,137.934,137.94,134200000.0
2006-01-09 12:24:00,137.938,137.965,137.938,137.96,60000000.0
2006-01-09 12:25:00,137.967,137.988,137.967,137.983,42400000.0
2006-01-09 12:26:00,137.973,137.991,137.969,137.991,93500001.0
2006-01-09 12:27:00,137.972,137.972,137.939,137.939,68399999.0
2006-01-09 12:28:00,137.932,137.938,137.907,137.907,67499998.0
2006-01-09 12:29:00,137.883,137.89,137.854,137.854,75400001.0
2006-01-09 12:30:00,137.85,137.863,137.845,137.863,124699996.0
2006-01-09 12:31:00,137.86,137.86,137.844,137.848,82699998.0
2006-01-09 12:32:00,137.854,137.86,137.844,137.845,220200002.0
2006-01-09 12:33:00,137.858,137.877,137.858,137.876,80000001.0
2006-01-09 12:34:00,137.868,137.868,137.857,137.867,114099999.0
2006-01-09 12:35:00,137.873,137.88,137.863,137.863,93500001.0
2006-01-09 12:36:00,137.868,137.878,137.862,137.875,59200000.0
2006-01-09 12:37:00,137.882,137.888,137.882,137.884,60400001.0
2006-01-09 12:38:00,137.89,137.913,137.89,137.902,103000000.0
2006-01-09 12:39:00,137.915,137.919,137.907,137.907,47699999.0
2006-01-09 12:40:00,137.905,137.925,137.902,137.92,82900001.0
2006-01-09 12:41:00,137.923,137.979,137.923,137.944,115700000.0
2006-01-09 12:42:00,137.954,137.959,137.919,137.919,71700000.0
2006-01-09 12:43:00,137.917,137.923,137.915,137.923,98200000.0
2006-01-09 12:44:00,137.914,137.914,137.891,137.902,20900000.0
2006-01-09 12:45:00,137.917,137.917,137.902,137.902,135099996.0
2006-01-09 12:46:00,137.912,137.919,137.909,137.917,112400001.0
2006-01-09 12:47:00,137.914,137.92,137.912,137.915,184000001.0
2006-01-09 12:48:00,137.92,137.931,137.901,137.931,100200000.0
2006-01-09 12:49:00,137.928,137.932,137.918,137.926,111699996.0
2006-01-09 12:50:00,137.925,137.925,137.895,137.895,77699997.0
2006-01-09 12:51:00,137.888,137.888,137.868,137.869,80800002.0
2006-01-09 12:52:00,137.875,137.879,137.868,137.871,153500000.0
2006-01-09 12:53:00,137.872,137.872,137.857,137.862,158700000.0
2006-01-09 12:54:00,137.848,137.873,137.848,137.869,132999998.0
2006-01-09 12:55:00,137.87,137.916,137.87,137.916,81200001.0
2006-01-09 12:56:00,137.923,137.944,137.923,137.94,61600000.0
2006-01-09 12:57:00,137.927,137.931,137.906,137.906,79300000.0
2006-01-09 12:58:00,137.897,137.897,137.883,137.893,119300002.0
2006-01-09 12:59:00,137.888,137.888,137.876,137.876,86100002.0
2006-01-09 13:00:00,137.88,137.891,137.879,137.889,108700000.0
2006-01-09 13:01:00,137.883,137.887,137.874,137.887,94499999.0
2006-01-09 13:02:00,137.878,137.901,137.878,137.901,112800001.0
2006-01-09 13:03:00,137.904,137.92,137.899,137.918,76300000.0
2006-01-09 13:04:00,137.922,137.922,137.895,137.895,41600000.0
2006-01-09 13:05:00,137.882,137.892,137.882,137.884,45800000.0
2006-01-09 13:06:00,137.871,137.871,137.848,137.848,24200000.0
2006-01-09 13:07:00,137.838,137.838,137.834,137.838,69200002.0
2006-01-09 13:08:00,137.838,137.838,137.825,137.825,14900000.0
2006-01-09 13:09:00,137.813,137.813,137.799,137.811,79999999.0
2006-01-09 13:10:00,137.808,137.808,137.799,137.808,101500000.0
2006-01-09 13:11:00,137.814,137.828,137.811,137.828,103900000.0
2006-01-09 13:12:00,137.823,137.828,137.822,137.828,33500000.0
2006-01-09 13:13:00,137.831,137.842,137.824,137.839,143999999.0
2006-01-09 13:14:00,137.829,137.836,137.821,137.836,74800000.0
2006-01-09 13:15:00,137.838,137.842,137.83,137.842,75100000.0
2006-01-09 13:16:00,137.843,137.862,137.84,137.862,103300000.0
2006-01-09 13:17:00,137.862,137.87,137.851,137.854,103700000.0
2006-01-09 13:18:00,137.847,137.85,137.839,137.839,70400000.0
2006-01-09 13:19:00,137.829,137.831,137.823,137.823,115700002.0
2006-01-09 13:20:00,137.834,137.838,137.831,137.832,125800001.0
2006-01-09 13:21:00,137.831,137.837,137.816,137.824,105000001.0
2006-01-09 13:22:00,137.822,137.825,137.807,137.807,60799998.0
2006-01-09 13:23:00,137.79,137.8,137.79,137.8,52000000.0
2006-01-09 13:24:00,137.803,137.816,137.802,137.816,76400002.0
2006-01-09 13:25:00,137.812,137.819,137.802,137.802,40400000.0
2006-01-09 13:26:00,137.807,137.818,137.8,137.818,82300000.0
2006-01-09 13:27:00,137.812,137.816,137.794,137.794,88799999.0
2006-01-09 13:28:00,137.785,137.805,137.775,137.782,140200000.0
2006-01-09 13:29:00,137.769,137.769,137.76,137.761,83899998.0
2006-01-09 13:30:00,137.768,137.805,137.768,137.805,107100000.0
2006-01-09 13:31:00,137.797,137.797,137.779,137.793,100499999.0
2006-01-09 13:32:00,137.781,137.799,137.776,137.776,47600000.0
2006-01-09 13:33:00,137.777,137.777,137.764,137.764,54900001.0
2006-01-09 13:34:00,137.759,137.774,137.759,137.774,75400000.0
2006-01-09 13:35:00,137.76,137.76,137.731,137.731,138199997.0
2006-01-09 13:36:00,137.741,137.747,137.741,137.741,80299998.0
2006-01-09 13:37:00,137.735,137.735,137.727,137.73,123899997.0
2006-01-09 13:38:00,137.727,137.727,137.719,137.723,31999999.0
2006-01-09 13:39:00,137.718,137.718,137.707,137.707,86999999.0
2006-01-09 13:40:00,137.705,137.718,137.699,137.699,23800000.0
2006-01-09 13:41:00,137.688,137.688,137.655,137.659,64799998.0
2006-01-09 13:42:00,137.663,137.7,137.663,137.7,83000000.0
2006-01-09 13:43:00,137.709,137.72,137.707,137.716,49800000.0
2006-01-09 13:44:00,137.709,137.709,137.68,137.683,155899999.0
2006-01-09 13:45:00,137.688,137.718,137.688,137.714,55500000.0
2006-01-09 13:46:00,137.705,137.736,137.705,137.735,123799999.0
2006-01-09 13:47:00,137.725,137.733,137.722,137.733,73400001.0
2006-01-09 13:48:00,137.739,137.744,137.739,137.744,69300000.0
2006-01-09 13:49:00,137.733,137.733,137.714,137.714,11400000.0
2006-01-09 13:50:00,137.695,137.716,137.695,137.71,123000003.0
2006-01-09 13:51:00,137.713,137.713,137.701,137.707,44500000.0
2006-01-09 13:52:00,137.707,137.719,137.699,137.715,166900002.0
2006-01-09 13:53:00,137.725,137.747,137.725,137.735,149800002.0
2006-01-09 13:54:00,137.733,137.736,137.729,137.736,86500002.0
2006-01-09 13:55:00,137.733,137.735,137.709,137.709,45800001.0
2006-01-09 13:56:00,137.7,137.722,137.7,137.716,84800001.0
2006-01-09 13:57:00,137.717,137.725,137.717,137.717,108999997.0
2006-01-09 13:58:00,137.723,137.738,137.723,137.73,44600000.0
2006-01-09 13:59:00,137.74,137.745,137.722,137.722,79800001.0
2006-01-09 14:00:00,137.729,137.748,137.729,137.743,106300002.0
2006-01-09 14:01:00,137.748,137.748,137.731,137.731,62800002.0
2006-01-09 14:02:00,137.715,137.739,137.715,137.739,52600000.0
2006-01-09 14:03:00,137.742,137.742,137.718,137.723,53600000.0
2006-01-09 14:04:00,137.731,137.74,137.73,137.737,104700001.0
2006-01-09 14:05:00,137.728,137.742,137.72,137.742,107000001.0
2006-01-09 14:06:00,137.743,137.755,137.741,137.741,46200000.0
2006-01-09 14:07:00,137.742,137.753,137.742,137.743,80899999.0
2006-01-09 14:08:00,137.738,137.738,137.714,137.729,109299999.0
2006-01-09 14:09:00,137.721,137.722,137.714,137.714,43200001.0
2006-01-09 14:10:00,137.724,137.742,137.722,137.722,62300000.0
2006-01-09 14:11:00,137.718,137.74,137.718,137.725,161700001.0
2006-01-09 14:12:00,137.737,137.74,137.731,137.737,47300000.0
2006-01-09 14:13:00,137.733,137.744,137.73,137.74,172400002.0
2006-01-09 14:14:00,137.738,137.754,137.738,137.744,93599999.0
2006-01-09 14:15:00,137.738,137.757,137.738,137.755,164300001.0
2006-01-09 14:16:00,137.758,137.772,137.758,137.763,57800000.0
2006-01-09 14:17:00,137.764,137.786,137.764,137.78,87500000.0
2006-01-09 14:18:00,137.777,137.789,137.773,137.773,81799998.0
2006-01-09 14:19:00,137.772,137.777,137.763,137.763,104100001.0
2006-01-09 14:20:00,137.768,137.774,137.76,137.774,75599998.0
2006-01-09 14:21:00,137.762,137.77,137.752,137.752,118600001.0
2006-01-09 14:22:00,137.752,137.76,137.744,137.747,84000000.0
2006-01-09 14:23:00,137.744,137.754,137.734,137.736,103700000.0
2006-01-09 14:24:00,137.733,137.735,137.72,137.735,48500000.0
2006-01-09 14:25:00,137.731,137.75,137.721,137.75,61699999.0
2006-01-09 14:26:00,137.757,137.776,137.757,137.771,82200000.0
2006-01-09 14:27:00,137.773,137.776,137.754,137.776,150400001.0
2006-01-09 14:28:00,137.785,137.811,137.785,137.801,80600000.0
2006-01-09 14:29:00,137.805,137.818,137.805,137.818,21599999.0
2006-01-09 14:30:00,137.816,137.816,137.807,137.81,19800000.0
2006-01-09 14:31:00,137.829,137.846,137.828,137.84,63199999.0
2006-01-09 14:32:00,137.832,137.835,137.825,137.825,81400001.0
2006-01-09 14:33:00,137.828,137.828,137.82,137.822,108899997.0
2006-01-09 14:34:00,137.813,137.821,137.804,137.821,50400000.0
2006-01-09 14:35:00,137.823,137.825,137.816,137.82,180300002.0
2006-01-09 14:36:00,137.823,137.839,137.823,137.83,69600000.0
2006-01-09 14:37:00,137.845,137.857,137.845,137.851,80699998.0
2006-01-09 14:38:00,137.842,137.849,137.837,137.837,132399997.0
2006-01-09 14:39:00,137.836,137.847,137.834,137.847,80800000.0
2006-01-09 14:40:00,137.875,137.935,137.875,137.93,112899997.0
2006-01-09 14:41:00,137.925,137.929,137.876,137.876,71300000.0
2006-01-09 14:42:00,137.858,137.868,137.856,137.868,83499999.0
2006-01-09 14:43:00,137.876,137.902,137.875,137.875,113000000.0
2006-01-09 14:44:00,137.886,137.886,137.874,137.878,124899998.0
2006-01-09 14:45:00,137.879,137.879,137.864,137.871,69199999.0
2006-01-09 14:46:00,137.881,137.892,137.881,137.892,87299999.0
2006-01-09 14:47:00,137.892,137.894,137.877,137.877,96500000.0
2006-01-09 14:48:00,137.883,137.908,137.881,137.9,121800001.0
2006-01-09 14:49:00,137.899,137.904,137.892,137.892,113199997.0
2006-01-09 14:50:00,137.911,137.935,137.905,137.935,81300001.0
2006-01-09 14:51:00,137.945,137.966,137.935,137.966,37000000.0
2006-01-09 14:52:00,137.962,137.973,137.957,137.97,87299999.0
2006-01-09 14:53:00,137.966,137.978,137.957,137.957,80699998.0
2006-01-09 14:54:00,137.95,137.955,137.942,137.955,30400000.0
2006-01-09 14:55:00,137.95,137.951,137.928,137.928,101299998.0
2006-01-09 14:56:00,137.938,137.985,137.938,137.985,128900001.0
2006-01-09 14:57:00,137.982,137.982,137.963,137.963,42800000.0
2006-01-09 14:58:00,137.96,137.973,137.96,137.96,113600001.0
2006-01-09 14:59:00,137.963,137.975,137.946,137.946,104799999.0
2006-01-09 15:00:00,137.95,137.95,137.927,137.94,74299998.0
2006-01-09 15:01:00,137.947,137.949,137.925,137.925,42400000.0
2006-01-09 15:02:00,137.91,137.91,137.899,137.901,178200003.0
2006-01-09 15:03:00,137.898,137.909,137.896,137.901,74100000.0
2006-01-09 15:04:00,137.898,137.899,137.889,137.894,64800000.0
2006-01-09 15:05:00,137.895,137.906,137.889,137.889,68699997.0
2006-01-09 15:06:00,137.901,137.901,137.89,137.898,29700000.0
2006-01-09 15:07:00,137.902,137.91,137.897,137.897,40900000.0
2006-01-09 15:08:00,137.902,137.913,137.887,137.888,130999999.0
2006-01-09 15:09:00,137.874,137.877,137.834,137.834,74800001.0
2006-01-09 15:10:00,137.833,137.838,137.818,137.837,77099999.0
2006-01-09 15:11:00,137.834,137.863,137.834,137.849,85600000.0
2006-01-09 15:12:00,137.841,137.841,137.823,137.824,63200000.0
2006-01-09 15:13:00,137.814,137.814,137.801,137.811,129400001.0
2006-01-09 15:14:00,137.819,137.825,137.803,137.825,101699999.0
2006-01-09 15:15:00,137.826,137.861,137.826,137.86,56800001.0
2006-01-09 15:16:00,137.863,137.878,137.863,137.868,119899999.0
2006-01-09 15:17:00,137.872,137.874,137.847,137.847,121600000.0
2006-01-09 15:18:00,137.842,137.846,137.827,137.836,90299999.0
2006-01-09 15:19:00,137.839,137.868,137.839,137.868,46700000.0
2006-01-09 15:20:00,137.859,137.872,137.856,137.869,162600001.0
2006-01-09 15:21:00,137.852,137.859,137.819,137.819,44600000.0
2006-01-09 15:22:00,137.82,137.838,137.82,137.829,37900000.0
2006-01-09 15:23:00,137.821,137.838,137.817,137.817,103500001.0
2006-01-09 15:24:00,137.83,137.839,137.83,137.831,79700003.0
2006-01-09 15:25:00,137.837,137.837,137.811,137.811,60599999.0
2006-01-09 15:26:00,137.811,137.811,137.787,137.793,63799999.0
2006-01-09 15:27:00,137.793,137.803,137.776,137.793,78500000.0
2006-01-09 15:28:00,137.803,137.841,137.802,137.841,84800000.0
2006-01-09 15:29:00,137.849,137.891,137.849,137.891,84500000.0
2006-01-09 15:30:00,137.888,137.897,137.88,137.897,33600000.0
2006-01-09 15:31:00,137.898,137.921,137.898,137.921,39200000.0
2006-01-09 15:32:00,137.929,137.944,137.926,137.94,172799999.0
2006-01-09 15:33:00,137.939,137.939,137.924,137.937,94999998.0
2006-01-09 15:34:00,137.946,137.97,137.946,137.951,97499999.0
2006-01-09 15:35:00,137.962,137.981,137.949,137.967,132899997.0
2006-01-09 15:36:00,137.975,137.975,137.949,137.949,73699999.0
2006-01-09 15:37:00,137.955,137.961,137.944,137.945,46699999.0
2006-01-09 15:38:00,137.937,137.944,137.914,137.914,101499998.0
2006-01-09 15:39:00,137.908,137.915,137.889,137.889,62700001.0
2006-01-09 15:40:00,137.879,137.885,137.847,137.847,112999999.0
2006-01-09 15:41:00,137.827,137.844,137.821,137.838,147099998.0
2006-01-09 15:42:00,137.84,137.844,137.832,137.832,32000000.0
2006-01-09 15:43:00,137.825,137.836,137.814,137.814,33700000.0
2006-01-09 15:44:00,137.805,137.819,137.803,137.805,111499999.0
2006-01-09 15:45:00,137.815,137.837,137.815,137.835,74499999.0
2006-01-09 15:46:00,137.832,137.875,137.832,137.87,104400000.0
2006-01-09 15:47:00,137.876,137.877,137.863,137.877,117900000.0
2006-01-09 15:48:00,137.878,137.885,137.876,137.885,112299999.0
2006-01-09 15:49:00,137.888,137.888,137.867,137.867,9000000.0
2006-01-09 15:50:00,137.872,137.883,137.872,137.874,109000000.0
2006-01-09 15:51:00,137.862,137.879,137.861,137.87,45700000.0
2006-01-09 15:52:00,137.862,137.875,137.862,137.87,66000001.0
2006-01-09 15:53:00,137.855,137.862,137.855,137.857,104800000.0
2006-01-09 15:54:00,137.855,137.865,137.83,137.83,73700000.0
2006-01-09 15:55:00,137.832,137.843,137.832,137.835,55099999.0
2006-01-09 15:56:00,137.83,137.847,137.826,137.847,196099999.0
2006-01-09 15:57:00,137.854,137.856,137.841,137.846,119499999.0
2006-01-09 15:58:00,137.849,137.863,137.847,137.862,115300001.0
2006-01-09 15:59:00,137.851,137.863,137.851,137.86,73800001.0
2006-01-09 16:00:00,137.857,137.87,137.854,137.854,101200001.0
2006-01-09 16:01:00,137.851,137.867,137.851,137.852,85799999.0
2006-01-09 16:02:00,137.862,137.878,137.855,137.855,138199996.0
2006-01-09 16:03:00,137.868,137.868,137.831,137.834,56600001.0
2006-01-09 16:04:00,137.832,137.838,137.83,137.838,82699999.0
2006-01-09 16:05:00,137.839,137.857,137.828,137.857,141900001.0
2006-01-09 16:06:00,137.862,137.865,137.852,137.854,43300000.0
2006-01-09 16:07:00,137.865,137.865,137.858,137.858,47200000.0
2006-01-09 16:08:00,137.863,137.882,137.862,137.882,163600000.0
2006-01-09 16:09:00,137.874,137.879,137.848,137.852,81799999.0
2006-01-09 16:10:00,137.84,137.841,137.819,137.833,111099998.0
2006-01-09 16:11:00,137.843,137.845,137.834,137.845,107099997.0
2006-01-09 16:12:00,137.847,137.864,137.831,137.831,78000000.0
2006-01-09 16:13:00,137.828,137.828,137.822,137.822,28700000.0
2006-01-09 16:14:00,137.821,137.821,137.8,137.802,70200001.0
2006-01-09 16:15:00,137.798,137.813,137.789,137.813,62000000.0
2006-01-09 16:16:00,137.805,137.805,137.791,137.791,93399998.0
2006-01-09 16:17:00,137.8,137.8,137.775,137.795,178699999.0
2006-01-09 16:18:00,137.8,137.804,137.788,137.802,85300001.0
2006-01-09 16:19:00,137.798,137.798,137.789,137.792,56800001.0
2006-01-09 16:20:00,137.793,137.795,137.782,137.795,28600000.0
2006-01-09 16:21:00,137.798,137.836,137.796,137.836,82399999.0
2006-01-09 16:22:00,137.828,137.844,137.828,137.834,92899997.0
2006-01-09 16:23:00,137.837,137.837,137.818,137.818,50300000.0
2006-01-09 16:24:00,137.814,137.838,137.814,137.837,56800000.0
2006-01-09 16:25:00,137.846,137.867,137.837,137.849,107000001.0
2006-01-09 16:26:00,137.852,137.854,137.845,137.845,67999999.0
2006-01-09 16:27:00,137.854,137.876,137.854,137.873,54200000.0
2006-01-09 16:28:00,137.873,137.875,137.864,137.864,125900002.0
2006-01-09 16:29:00,137.856,137.87,137.855,137.855,92799997.0
2006-01-09 16:30:00,137.859,137.859,137.841,137.848,99499999.0
2006-01-09 16:31:00,137.833,137.838,137.827,137.832,133100000.0
2006-01-09 16:32:00,137.832,137.848,137.832,137.842,113799998.0
2006-01-09 16:33:00,137.852,137.853,137.831,137.853,177299999.0
2006-01-09 16:34:00,137.85,137.85,137.835,137.835,93100000.0
2006-01-09 16:35:00,137.844,137.853,137.844,137.845,63400001.0
2006-01-09 16:36:00,137.837,137.849,137.835,137.835,141200001.0
2006-01-09 16:37:00,137.828,137.838,137.828,137.838,140400001.0
2006-01-09 16:38:00,137.839,137.84,137.831,137.838,80599999.0
2006-01-09 16:39:00,137.833,137.862,137.833,137.862,110500002.0
2006-01-09 16:40:00,137.857,137.865,137.855,137.86,115400000.0
2006-01-09 16:41:00,137.857,137.857,137.83,137.83,72900000.0
2006-01-09 16:42:00,137.838,137.839,137.828,137.828,158700001.0
2006-01-09 16:43:00,137.838,137.841,137.827,137.827,72599999.0
2006-01-09 16:44:00,137.825,137.83,137.825,137.83,147000002.0
2006-01-09 16:45:00,137.835,137.835,137.827,137.83,65599999.0
2006-01-09 16:46:00,137.833,137.841,137.832,137.835,60000000.0
2006-01-09 16:47:00,137.839,137.839,137.832,137.838,104700000.0
2006-01-09 16:48:00,137.83,137.832,137.821,137.828,84300000.0
2006-01-09 16:49:00,137.832,137.846,137.831,137.846,147199998.0
2006-01-09 16:50:00,137.851,137.851,137.827,137.838,68800000.0
2006-01-09 16:51:00,137.838,137.842,137.829,137.83,149500004.0
2006-01-09 16:52:00,137.832,137.838,137.824,137.824,86500001.0
2006-01-09 16:53:00,137.837,137.857,137.825,137.825,60200000.0
2006-01-09 16:54:00,137.822,137.83,137.818,137.822,51099999.0
2006-01-09 16:55:00,137.823,137.825,137.815,137.815,37700000.0
2006-01-09 16:56:00,137.815,137.818,137.803,137.803,125500002.0
2006-01-09 16:57:00,137.798,137.805,137.792,137.801,74200000.0
2006-01-09 16:58:00,137.803,137.803,137.787,137.795,76300000.0
2006-01-09 16:59:00,137.782,137.782,137.75,137.75,123800001.0
2006-01-09 17:00:00,137.743,137.743,137.7,137.707,116000001.0
2006-01-09 17:01:00,137.709,137.731,137.709,137.731,123399999.0
2006-01-09 17:02:00,137.73,137.735,137.728,137.73,67900000.0
2006-01-09 17:03:00,137.722,137.734,137.698,137.703,180300002.0
2006-01-09 17:04:00,137.698,137.713,137.689,137.713,233700002.0
2006-01-09 17:05:00,137.715,137.728,137.715,137.715,78200000.0
2006-01-09 17:06:00,137.726,137.735,137.721,137.731,80900002.0
2006-01-09 17:07:00,137.735,137.744,137.726,137.731,54400000.0
2006-01-09 17:08:00,137.713,137.721,137.704,137.713,47500000.0
2006-01-09 17:09:00,137.714,137.73,137.714,137.728,72800000.0
2006-01-09 17:10:00,137.735,137.775,137.735,137.772,55400001.0
2006-01-09 17:11:00,137.778,137.778,137.768,137.769,107299999.0
2006-01-09 17:12:00,137.769,137.776,137.756,137.76,75700000.0
2006-01-09 17:13:00,137.748,137.748,137.721,137.721,138099998.0
2006-01-09 17:14:00,137.732,137.748,137.713,137.748,134599997.0
2006-01-09 17:15:00,137.749,137.837,137.749,137.837,91100000.0
2006-01-09 17:16:00,137.857,137.865,137.839,137.839,66000002.0
2006-01-09 17:17:00,137.845,137.865,137.845,137.865,65100000.0
2006-01-09 17:18:00,137.867,137.877,137.867,137.872,64700000.0
2006-01-09 17:19:00,137.868,137.878,137.86,137.868,69399999.0
2006-01-09 17:20:00,137.87,137.87,137.863,137.863,39899999.0
2006-01-09 17:21:00,137.868,137.869,137.861,137.862,50599999.0
2006-01-09 17:22:00,137.851,137.858,137.837,137.84,37000000.0
2006-01-09 17:23:00,137.836,137.901,137.836,137.901,79400000.0
2006-01-09 17:24:00,137.905,137.905,137.885,137.885,28799999.0
2006-01-09 17:25:00,137.877,137.924,137.873,137.924,63500001.0
2006-01-09 17:26:00,137.924,137.924,137.892,137.892,177200002.0
2006-01-09 17:27:00,137.892,137.918,137.892,137.915,76599999.0
2006-01-09 17:28:00,137.899,137.899,137.878,137.887,102999998.0
2006-01-09 17:29:00,137.899,137.9,137.881,137.892,141300000.0
2006-01-09 17:30:00,137.891,137.897,137.883,137.893,108200001.0
2006-01-09 17:31:00,137.893,137.91,137.885,137.91,86199999.0
2006-01-09 17:32:00,137.93,137.947,137.93,137.947,61000002.0
2006-01-09 17:33:00,137.948,137.96,137.946,137.954,100799999.0
2006-01-09 17:34:00,137.961,137.977,137.961,137.977,83700001.0
2006-01-09 17:35:00,137.983,138.001,137.971,137.995,135000003.0
2006-01-09 17:36:00,137.993,137.993,137.976,137.988,77700001.0
2006-01-09 17:37:00,137.996,137.996,137.981,137.989,139499998.0
2006-01-09 17:38:00,137.984,137.984,137.965,137.965,34900000.0
2006-01-09 17:39:00,137.954,137.964,137.94,137.94,47099999.0
2006-01-09 17:40:00,137.929,137.946,137.929,137.934,69500003.0
2006-01-09 17:41:00,137.932,137.945,137.93,137.935,127400001.0
2006-01-09 17:42:00,137.942,137.95,137.938,137.947,52000000.0
2006-01-09 17:43:00,137.938,137.94,137.923,137.923,35400000.0
2006-01-09 17:44:00,137.921,137.921,137.911,137.92,99900001.0
2006-01-09 17:45:00,137.922,137.931,137.922,137.93,85199997.0
2006-01-09 17:46:00,137.939,137.948,137.927,137.927,78199999.0
2006-01-09 17:47:00,137.939,137.944,137.935,137.94,109800003.0
2006-01-09 17:48:00,137.956,138.008,137.956,137.998,119699996.0
2006-01-09 17:49:00,137.992,138.008,137.988,138.008,95900000.0
2006-01-09 17:50:00,138.019,138.025,138.0,138.009,168499996.0
2006-01-09 17:51:00,138.005,138.024,137.989,137.994,165400001.0
2006-01-09 17:52:00,137.973,137.975,137.935,137.975,105200000.0
2006-01-09 17:53:00,137.991,138.015,137.991,138.011,93399999.0
2006-01-09 17:54:00,138.008,138.008,137.971,138.008,126899998.0
2006-01-09 17:55:00,138.032,138.051,137.998,138.047,98299998.0
2006-01-09 17:56:00,138.07,138.078,138.04,138.04,95899998.0
2006-01-09 17:57:00,138.052,138.068,138.035,138.067,108800002.0
2006-01-09 17:58:00,138.081,138.081,138.064,138.076,107700001.0
2006-01-09 17:59:00,138.072,138.078,138.008,138.008,112300002.0
2006-01-09 18:00:00,137.983,137.99,137.969,137.984,89699999.0
2006-01-09 18:01:00,137.982,138.032,137.982,138.032,1558699993.0
2006-01-09 18:02:00,138.055,138.07,138.034,138.07,1984299999.0
2006-01-09 18:03:00,138.31,138.31,138.3,138.3,1654399993.0
2006-01-09 18:04:00,138.045,138.052,138.024,138.03,1654399993.0
2006-01-09 18:05:00,138.027,138.035,138.013,138.033,1500000005.0
2006-01-09 18:06:00,138.036,138.051,138.029,138.029,997599998.0
2006-01-09 18:07:00,138.023,138.028,138.015,138.025,2091699991.0
2006-01-09 18:08:00,138.025,138.03,138.012,138.014,1842600003.0
2006-01-09 18:09:00,138.013,138.013,138.001,138.009,1329199997.0
2006-01-09 18:10:00,138.019,138.049,138.019,138.038,964599997.0
2006-01-09 18:11:00,138.046,138.055,138.025,138.055,726599996.0
2006-01-09 18:12:00,138.064,138.09,138.057,138.062,810900000.0
2006-01-09 18:13:00,138.067,138.081,138.06,138.06,1285999999.0
2006-01-09 18:14:00,138.052,138.062,138.037,138.037,1391499989.0
2006-01-09 18:15:00,138.035,138.041,138.016,138.026,1614499997.0
2006-01-09 18:16:00,138.017,138.038,137.963,137.963,1629199994.0
2006-01-09 18:17:00,137.953,137.953,137.899,137.942,803899998.0
2006-01-09 18:18:00,137.948,137.971,137.936,137.971,506399996.0
2006-01-09 18:19:00,137.982,138.016,137.982,138.006,807000000.0
2006-01-09 18:20:00,138.0,138.042,138.0,138.041,1507699986.0
2006-01-09 18:21:00,138.044,138.051,138.027,138.027,1308599991.0
2006-01-09 18:22:00,138.016,138.042,138.015,138.034,868100002.0
2006-01-09 18:23:00,138.026,138.034,138.015,138.033,1509100002.0
2006-01-09 18:24:00,138.038,138.073,138.037,138.072,1098799994.0
2006-01-09 18:25:00,138.087,138.105,138.08,138.09,1203100011.0
2006-01-09 18:26:00,138.097,138.097,138.072,138.081,981800004.0
2006-01-09 18:27:00,138.082,138.12,138.076,138.086,676000001.0
2006-01-09 18:28:00,138.088,138.101,138.078,138.078,653800000.0
2006-01-09 18:29:00,138.073,138.111,138.072,138.11,718500001.0
2006-01-09 18:30:00,138.115,138.162,138.115,138.146,526399999.0
2006-01-09 18:31:00,138.15,138.163,138.139,138.139,952900002.0
2006-01-09 18:32:00,138.13,138.13,138.093,138.11,1362999997.0
2006-01-09 18:33:00,138.115,138.171,138.115,138.164,1481399996.0
2006-01-09 18:34:00,138.172,138.243,138.167,138.241,1043999993.0
2006-01-09 18:35:00,138.255,138.261,138.227,138.258,1364299998.0
2006-01-09 18:36:00,138.257,138.257,138.238,138.247,607100001.0
2006-01-09 18:37:00,138.246,138.254,138.236,138.236,607799996.0
2006-01-09 18:38:00,138.239,138.259,138.239,138.255,304900001.0
2006-01-09 18:39:00,138.25,138.25,138.223,138.225,447400001.0
2006-01-09 18:40:00,138.227,138.241,138.217,138.217,1074400012.0
2006-01-09 18:41:00,138.223,138.241,138.223,138.235,328699998.0
2006-01-09 18:42:00,138.239,138.255,138.228,138.242,725300004.0
2006-01-09 18:43:00,138.236,138.283,138.229,138.283,259399997.0
2006-01-09 18:44:00,138.288,138.295,138.274,138.287,490800005.0
2006-01-09 18:45:00,138.28,138.29,138.266,138.279,243199999.0
2006-01-09 18:46:00,138.274,138.28,138.26,138.278,620100004.0
2006-01-09 18:47:00,138.274,138.291,138.269,138.269,176200003.0
2006-01-09 18:48:00,138.272,138.298,138.268,138.284,482400000.0
2006-01-09 18:49:00,138.282,138.341,138.282,138.31,684899995.0
2006-01-09 18:50:00,138.314,138.344,138.314,138.32,859400001.0
2006-01-09 18:51:00,138.32,138.359,138.309,138.357,649400005.0
2006-01-09 18:52:00,138.36,138.36,138.318,138.318,793299996.0
2006-01-09 18:53:00,138.317,138.34,138.313,138.32,1079299994.0
2006-01-09 18:54:00,138.318,138.331,138.312,138.322,805799998.0
2006-01-09 18:55:00,138.313,138.337,138.303,138.314,868199996.0
2006-01-09 18:56:00,138.315,138.339,138.313,138.331,353799997.0
2006-01-09 18:57:00,138.34,138.364,138.331,138.341,492200001.0
2006-01-09 18:58:00,138.346,138.356,138.33,138.33,464300000.0
2006-01-09 18:59:00,138.325,138.332,138.317,138.321,1043599999.0
2006-01-09 19:00:00,138.315,138.329,138.304,138.32,276700000.0
2006-01-09 19:01:00,138.319,138.319,138.29,138.303,300600001.0
2006-01-09 19:02:00,138.297,138.306,138.282,138.289,290200000.0
2006-01-09 19:03:00,138.283,138.313,138.283,138.296,708900004.0
2006-01-09 19:04:00,138.292,138.319,138.291,138.3,383700005.0
2006-01-09 19:05:00,138.308,138.314,138.293,138.293,704599998.0
2006-01-09 19:06:00,138.296,138.313,138.291,138.302,831999994.0
2006-01-09 19:07:00,138.304,138.316,138.294,138.31,844699995.0
2006-01-09 19:08:00,138.323,138.351,138.322,138.34,662900001.0
2006-01-09 19:09:00,138.335,138.344,138.327,138.328,648500001.0
2006-01-09 19:10:00,138.333,138.333,138.31,138.32,286700002.0
2006-01-09 19:11:00,138.321,138.327,138.306,138.321,452500001.0
2006-01-09 19:12:00,138.33,138.362,138.33,138.362,394200001.0
2006-01-09 19:13:00,138.368,138.37,138.352,138.353,102400000.0
2006-01-09 19:14:00,138.35,138.362,138.34,138.35,272299999.0
2006-01-09 19:15:00,138.348,138.361,138.348,138.358,988399999.0
2006-01-09 19:16:00,138.35,138.35,138.334,138.338,376199999.0
2006-01-09 19:17:00,138.332,138.341,138.328,138.328,388700000.0
2006-01-09 19:18:00,138.326,138.335,138.322,138.322,368099999.0
2006-01-09 19:19:00,138.318,138.323,138.31,138.311,654999999.0
2006-01-09 19:20:00,138.313,138.313,138.285,138.291,377099995.0
2006-01-09 19:21:00,138.291,138.291,138.249,138.252,344499996.0
2006-01-09 19:22:00,138.242,138.242,138.198,138.198,86099999.0
2006-01-09 19:23:00,138.211,138.211,138.192,138.207,1146899996.0
2006-01-09 19:24:00,138.21,138.213,138.192,138.2,707900007.0
2006-01-09 19:25:00,138.196,138.203,138.188,138.192,435299999.0
2006-01-09 19:26:00,138.186,138.189,138.173,138.175,1297999991.0
2006-01-09 19:27:00,138.175,138.184,138.16,138.18,655399995.0
2006-01-09 19:28:00,138.182,138.194,138.178,138.18,540299996.0
2006-01-09 19:29:00,138.18,138.195,138.18,138.195,458699999.0
2006-01-09 19:30:00,138.203,138.212,138.199,138.208,632499992.0
2006-01-09 19:31:00,138.207,138.215,138.2,138.205,632399995.0
2006-01-09 19:32:00,138.205,138.252,138.205,138.252,715200009.0
2006-01-09 19:33:00,138.26,138.286,138.247,138.268,454699997.0
2006-01-09 19:34:00,138.263,138.263,138.224,138.224,770899999.0
2006-01-09 19:35:00,138.214,138.224,138.206,138.211,648200005.0
2006-01-09 19:36:00,138.209,138.209,138.182,138.197,555800000.0
2006-01-09 19:37:00,138.21,138.239,138.2,138.238,126899999.0
2006-01-09 19:38:00,138.247,138.247,138.232,138.232,697299999.0
2006-01-09 19:39:00,138.239,138.252,138.227,138.243,874199993.0
2006-01-09 19:40:00,138.25,138.257,138.24,138.257,599000001.0
2006-01-09 19:41:00,138.252,138.255,138.221,138.229,790300001.0
2006-01-09 19:42:00,138.228,138.246,138.206,138.232,544000002.0
2006-01-09 19:43:00,138.249,138.256,138.234,138.256,118400000.0
2006-01-09 19:44:00,138.266,138.282,138.266,138.27,331200000.0
2006-01-09 19:45:00,138.277,138.286,138.263,138.279,68200000.0
2006-01-09 19:46:00,138.278,138.279,138.26,138.27,372300001.0
2006-01-09 19:47:00,138.269,138.274,138.255,138.274,121899999.0
2006-01-09 19:48:00,138.271,138.271,138.247,138.257,811799996.0
2006-01-09 19:49:00,138.265,138.269,138.256,138.263,345200003.0
2006-01-09 19:50:00,138.259,138.259,138.243,138.25,386500004.0
2006-01-09 19:51:00,138.222,138.222,138.179,138.179,330999998.0
2006-01-09 19:52:00,138.185,138.223,138.185,138.203,456299999.0
2006-01-09 19:53:00,138.21,138.215,138.205,138.207,402199994.0
2006-01-09 19:54:00,138.211,138.232,138.211,138.219,333799999.0
2006-01-09 19:55:00,138.228,138.247,138.215,138.23,154700001.0
2006-01-09 19:56:00,138.233,138.256,138.233,138.242,397399999.0
2006-01-09 19:57:00,138.232,138.243,138.224,138.224,547999998.0
2006-01-09 19:58:00,138.224,138.237,138.219,138.227,494699999.0
2006-01-09 19:59:00,138.232,138.243,138.226,138.242,557499998.0
2006-01-09 20:00:00,138.262,138.286,138.249,138.286,210699998.0
2006-01-09 20:01:00,138.289,138.29,138.27,138.272,432599998.0
2006-01-09 20:02:00,138.268,138.268,138.247,138.264,312500000.0
2006-01-09 20:03:00,138.272,138.272,138.252,138.252,210299999.0
2006-01-09 20:04:00,138.247,138.253,138.24,138.242,356500002.0
2006-01-09 20:05:00,138.24,138.245,138.235,138.24,600700001.0
2006-01-09 20:06:00,138.242,138.242,138.227,138.231,540200000.0
2006-01-09 20:07:00,138.225,138.235,138.225,138.23,347999997.0
2006-01-09 20:08:00,138.233,138.251,138.233,138.241,473500003.0
2006-01-09 20:09:00,138.239,138.243,138.227,138.243,507100002.0
2006-01-09 20:10:00,138.233,138.254,138.233,138.242,226300000.0
2006-01-09 20:11:00,138.242,138.242,138.222,138.228,776899998.0
2006-01-09 20:12:00,138.22,138.234,138.219,138.22,867000001.0
2006-01-09 20:13:00,138.22,138.232,138.22,138.225,361200002.0
2006-01-09 20:14:00,138.22,138.225,138.215,138.22,360099998.0
2006-01-09 20:15:00,138.225,138.231,138.201,138.201,755599996.0
2006-01-09 20:16:00,138.192,138.206,138.185,138.186,648799999.0
2006-01-09 20:17:00,138.183,138.189,138.179,138.179,255200000.0
2006-01-09 20:18:00,138.18,138.18,138.177,138.18,179700000.0
2006-01-09 20:19:00,138.181,138.185,138.171,138.175,497600003.0
2006-01-09 20:20:00,138.177,138.185,138.175,138.18,243199995.0
2006-01-09 20:21:00,138.185,138.199,138.185,138.19,578899998.0
2006-01-09 20:22:00,138.18,138.182,138.16,138.165,505199999.0
2006-01-09 20:23:00,138.162,138.174,138.153,138.164,547200006.0
2006-01-09 20:24:00,138.172,138.185,138.172,138.18,264300000.0
2006-01-09 20:25:00,138.182,138.196,138.171,138.196,409600004.0
2006-01-09 20:26:00,138.203,138.226,138.202,138.212,474499996.0
2006-01-09 20:27:00,138.211,138.22,138.208,138.212,723100006.0
2006-01-09 20:28:00,138.198,138.2,138.19,138.198,934200001.0
2006-01-09 20:29:00,138.194,138.2,138.177,138.197,1213399999.0
2006-01-09 20:30:00,138.191,138.202,138.184,138.191,1928899997.0
2006-01-09 20:31:00,138.189,138.195,138.175,138.187,1347099993.0
2006-01-09 20:32:00,138.19,138.195,138.18,138.19,1151099999.0
2006-01-09 20:33:00,138.188,138.192,138.18,138.187,498500002.0
2006-01-09 20:34:00,138.176,138.181,138.15,138.153,484800000.0
2006-01-09 20:35:00,138.15,138.156,138.14,138.15,284200003.0
2006-01-09 20:36:00,138.148,138.159,138.144,138.159,674200005.0
2006-01-09 20:37:00,138.158,138.158,138.145,138.157,533100000.0
2006-01-09 20:38:00,138.162,138.165,138.144,138.165,757700006.0
2006-01-09 20:39:00,138.171,138.194,138.161,138.194,865600011.0
2006-01-09 20:40:00,138.198,138.216,138.198,138.216,983999995.0
2006-01-09 20:41:00,138.212,138.221,138.198,138.198,369499998.0
2006-01-09 20:42:00,138.204,138.229,138.204,138.218,357600000.0
2006-01-09 20:43:00,138.224,138.238,138.219,138.238,400499996.0
2006-01-09 20:44:00,138.235,138.238,138.219,138.223,545500005.0
2006-01-09 20:45:00,138.227,138.227,138.21,138.213,576300002.0
2006-01-09 20:46:00,138.218,138.22,138.205,138.212,746399997.0
2006-01-09 20:47:00,138.205,138.215,138.202,138.205,800299997.0
2006-01-09 20:48:00,138.208,138.209,138.196,138.197,433900001.0
2006-01-09 20:49:00,138.201,138.212,138.197,138.212,384600001.0
2006-01-09 20:50:00,138.21,138.225,138.207,138.214,1249600005.0
2006-01-09 20:51:00,138.213,138.225,138.208,138.225,356499998.0
2006-01-09 20:52:00,138.233,138.252,138.233,138.249,233000000.0
2006-01-09 20:53:00,138.25,138.255,138.239,138.247,742100006.0
2006-01-09 20:54:00,138.239,138.25,138.238,138.24,214199997.0
2006-01-09 20:55:00,138.222,138.234,138.216,138.216,888800004.0
2006-01-09 20:56:00,138.215,138.225,138.212,138.215,887499998.0
2006-01-09 20:57:00,138.215,138.225,138.213,138.215,726100000.0
2006-01-09 20:58:00,138.225,138.225,138.212,138.213,1407400001.0
2006-01-09 20:59:00,138.213,138.225,138.212,138.22,1100299998.0
2006-01-09 21:00:00,138.22,138.225,138.212,138.22,930400002.0
2006-01-09 21:01:00,138.228,138.242,138.223,138.236,739599996.0
2006-01-09 21:02:00,138.246,138.281,138.246,138.269,605700002.0
2006-01-09 21:03:00,138.272,138.284,138.249,138.249,722599997.0
2006-01-09 21:04:00,138.257,138.273,138.255,138.273,461600000.0
2006-01-09 21:05:00,138.282,138.31,138.282,138.31,555100002.0
2006-01-09 21:06:00,138.308,138.308,138.286,138.29,604800001.0
2006-01-09 21:07:00,138.294,138.315,138.294,138.303,526900001.0
2006-01-09 21:08:00,138.302,138.322,138.296,138.315,309999999.0
2006-01-09 21:09:00,138.314,138.319,138.303,138.308,259300000.0
2006-01-09 21:10:00,138.31,138.322,138.298,138.31,472099996.0
2006-01-09 21:11:00,138.304,138.311,138.297,138.31,344000001.0
2006-01-09 21:12:00,138.313,138.334,138.313,138.321,603299996.0
2006-01-09 21:13:00,138.322,138.341,138.319,138.341,634699998.0
2006-01-09 21:14:00,138.336,138.347,138.328,138.347,790299996.0
2006-01-09 21:15:00,138.344,138.344,138.306,138.308,673700002.0
2006-01-09 21:16:00,138.305,138.315,138.3,138.31,518599999.0
2006-01-09 21:17:00,138.31,138.315,138.303,138.31,699999998.0
2006-01-09 21:18:00,138.309,138.309,138.3,138.307,315100000.0
2006-01-09 21:19:00,138.305,138.32,138.304,138.305,632800004.0
2006-01-09 21:20:00,138.313,138.324,138.304,138.323,1203000009.0
2006-01-09 21:21:00,138.326,138.326,138.31,138.31,656199996.0
2006-01-09 21:22:00,138.312,138.321,138.298,138.31,832599994.0
2006-01-09 21:23:00,138.309,138.312,138.303,138.309,626399996.0
2006-01-09 21:24:00,138.308,138.328,138.307,138.31,507800003.0
2006-01-09 21:25:00,138.31,138.315,138.302,138.31,561699999.0
2006-01-09 21:26:00,138.311,138.311,138.28,138.284,260600000.0
2006-01-09 21:27:00,138.284,138.288,138.254,138.265,290699999.0
2006-01-09 21:28:00,138.266,138.29,138.266,138.28,35500000.0
2006-01-09 21:29:00,138.282,138.31,138.27,138.31,201499998.0
2006-01-09 21:30:00,138.31,138.322,138.302,138.309,183600000.0
2006-01-09 21:31:00,138.307,138.311,138.289,138.291,137199998.0
2006-01-09 21:32:00,138.294,138.312,138.293,138.302,573499996.0
2006-01-09 21:33:00,138.302,138.307,138.292,138.292,128100000.0
2006-01-09 21:34:00,138.292,138.309,138.292,138.306,236899999.0
2006-01-09 21:35:00,138.309,138.312,138.3,138.306,321800002.0
2006-01-09 21:36:00,138.313,138.323,138.311,138.314,146200000.0
2006-01-09 21:37:00,138.316,138.324,138.308,138.315,108300001.0
2006-01-09 21:38:00,138.316,138.316,138.302,138.311,119300004.0
2006-01-09 21:39:00,138.306,138.306,138.285,138.299,223300000.0
2006-01-09 21:40:00,138.3,138.312,138.3,138.312,195599998.0
2006-01-09 21:41:00,138.306,138.306,138.295,138.296,180099999.0
2006-01-09 21:42:00,138.296,138.311,138.296,138.298,403800000.0
2006-01-09 21:43:00,138.292,138.308,138.292,138.3,303100001.0
2006-01-09 21:44:00,138.3,138.304,138.286,138.289,516999998.0
2006-01-09 21:45:00,138.293,138.325,138.293,138.325,264599999.0
2006-01-09 21:46:00,138.333,138.358,138.322,138.322,527699995.0
2006-01-09 21:47:00,138.318,138.318,138.307,138.309,487199997.0
2006-01-09 21:48:00,138.299,138.304,138.293,138.304,133700001.0
2006-01-09 21:49:00,138.293,138.3,138.289,138.291,139799999.0
2006-01-09 21:50:00,138.297,138.302,138.296,138.297,99000001.0
2006-01-09 21:51:00,138.288,138.288,138.259,138.259,160300000.0
2006-01-09 21:52:00,138.245,138.271,138.245,138.271,80000000.0
2006-01-09 21:53:00,138.273,138.279,138.27,138.276,61100000.0
2006-01-09 21:54:00,138.268,138.275,138.253,138.27,60600000.0
2006-01-09 21:55:00,138.274,138.275,138.258,138.275,137399999.0
2006-01-09 21:56:00,138.283,138.289,138.275,138.287,93099999.0
2006-01-09 21:57:00,138.279,138.281,138.266,138.268,53199999.0
2006-01-09 21:58:00,138.273,138.278,138.266,138.27,48500000.0
2006-01-09 21:59:00,138.267,138.296,138.267,138.28,131200001.0
2006-01-09 22:00:00,138.29,138.305,138.28,138.288,232100001.0
2006-01-09 22:01:00,138.287,138.295,138.269,138.281,331300003.0
2006-01-09 22:02:00,138.283,138.283,138.24,138.249,579100000.0
2006-01-09 22:03:00,138.249,138.265,138.241,138.265,158699998.0
2006-01-09 22:04:00,138.273,138.273,138.252,138.254,246399998.0
2006-01-09 22:05:00,138.247,138.266,138.247,138.266,136100000.0
2006-01-09 22:06:00,138.275,138.284,138.275,138.28,93500000.0
2006-01-09 22:07:00,138.282,138.288,138.275,138.288,116500001.0
2006-01-09 22:08:00,138.29,138.293,138.278,138.293,257799995.0
2006-01-09 22:09:00,138.286,138.286,138.275,138.279,59600000.0
2006-01-09 22:10:00,138.278,138.278,138.273,138.278,114000001.0
2006-01-09 22:11:00,138.275,138.285,138.275,138.275,238100001.0
2006-01-09 22:12:00,138.268,138.282,138.268,138.282,203300002.0
2006-01-09 22:13:00,138.281,138.291,138.278,138.291,74900001.0
2006-01-09 22:14:00,138.295,138.299,138.281,138.281,78800000.0
2006-01-09 22:15:00,138.28,138.297,138.28,138.285,118700001.0
2006-01-09 22:16:00,138.29,138.302,138.288,138.295,170199999.0
2006-01-09 22:17:00,138.296,138.299,138.294,138.298,73900000.0
2006-01-09 22:18:00,138.297,138.299,138.292,138.299,171999999.0
2006-01-09 22:19:00,138.3,138.305,138.3,138.3,91499999.0
2006-01-09 22:20:00,138.294,138.294,138.254,138.254,198099996.0
2006-01-09 22:21:00,138.258,138.26,138.248,138.248,69500001.0
2006-01-09 22:22:00,138.249,138.258,138.242,138.242,185800001.0
2006-01-09 22:23:00,138.238,138.245,138.224,138.224,372100000.0
2006-01-09 22:24:00,138.22,138.22,138.215,138.218,81899999.0
2006-01-09 22:25:00,138.218,138.225,138.215,138.215,212300002.0
2006-01-09 22:26:00,138.201,138.206,138.18,138.18,146900001.0
2006-01-09 22:27:00,138.178,138.198,138.177,138.195,574499996.0
2006-01-09 22:28:00,138.192,138.2,138.188,138.188,316799997.0
2006-01-09 22:29:00,138.192,138.199,138.192,138.199,33100000.0
2006-01-09 22:30:00,138.198,138.198,138.183,138.183,72500001.0
2006-01-09 22:31:00,138.178,138.182,138.177,138.18,168000000.0
2006-01-09 22:32:00,138.183,138.19,138.18,138.185,220199996.0
2006-01-09 22:33:00,138.19,138.196,138.182,138.188,153699999.0
2006-01-09 22:34:00,138.19,138.19,138.18,138.19,181899999.0
2006-01-09 22:35:00,138.182,138.186,138.171,138.171,147200001.0
2006-01-09 22:36:00,138.178,138.194,138.178,138.183,364199997.0
2006-01-09 22:37:00,138.183,138.187,138.176,138.183,178700000.0
2006-01-09 22:38:00,138.18,138.19,138.18,138.185,235999998.0
2006-01-09 22:39:00,138.185,138.19,138.183,138.185,255599998.0
2006-01-09 22:40:00,138.185,138.195,138.18,138.19,385900001.0
2006-01-09 22:41:00,138.194,138.206,138.182,138.182,178699998.0
2006-01-09 22:42:00,138.196,138.222,138.196,138.222,273400003.0
2006-01-09 22:43:00,138.232,138.234,138.216,138.22,87399999.0
2006-01-09 22:44:00,138.223,138.23,138.222,138.222,345500000.0
2006-01-09 22:45:00,138.224,138.232,138.219,138.231,290400002.0
2006-01-09 22:46:00,138.238,138.245,138.238,138.242,78499998.0
2006-01-09 22:47:00,138.237,138.237,138.228,138.228,236200005.0
2006-01-09 22:48:00,138.227,138.239,138.226,138.227,294600000.0
2006-01-09 22:49:00,138.225,138.234,138.214,138.231,274100001.0
2006-01-09 22:50:00,138.227,138.227,138.219,138.224,84900000.0
2006-01-09 22:51:00,138.222,138.228,138.216,138.216,90600000.0
2006-01-09 22:52:00,138.215,138.22,138.21,138.22,125800001.0
2006-01-09 22:53:00,138.215,138.225,138.21,138.215,172200001.0
2006-01-09 22:54:00,138.215,138.22,138.212,138.22,246399999.0
2006-01-09 22:55:00,138.217,138.233,138.217,138.222,125899997.0
2006-01-09 22:56:00,138.231,138.236,138.222,138.231,175500000.0
2006-01-09 22:57:00,138.22,138.22,138.202,138.215,135299999.0
2006-01-09 22:58:00,138.215,138.215,138.191,138.194,86100000.0
2006-01-09 22:59:00,138.182,138.182,138.123,138.127,162700002.0
2006-01-09 23:00:00,138.144,138.147,138.123,138.123,78099999.0
2006-01-09 23:01:00,138.117,138.129,138.105,138.129,129700001.0
2006-01-09 23:02:00,138.123,138.125,138.107,138.125,91899998.0
2006-01-09 23:03:00,138.126,138.126,138.1,138.1,36200000.0
2006-01-09 23:04:00,138.085,138.099,138.066,138.093,103400000.0
2006-01-09 23:05:00,138.093,138.096,138.049,138.049,58399999.0
2006-01-09 23:06:00,138.035,138.057,138.03,138.051,30600000.0
2006-01-09 23:07:00,138.063,138.086,138.063,138.085,117000000.0
2006-01-09 23:08:00,138.069,138.079,138.06,138.079,37300000.0
2006-01-09 23:09:00,138.088,138.1,138.082,138.092,129299999.0
2006-01-09 23:10:00,138.076,138.076,138.061,138.066,26300000.0
2006-01-09 23:11:00,138.068,138.082,138.068,138.077,168400002.0
2006-01-09 23:12:00,138.088,138.088,138.081,138.085,95700002.0
2006-01-09 23:13:00,138.086,138.094,138.086,138.09,69800000.0
2006-01-09 23:14:00,138.1,138.109,138.1,138.102,54899999.0
2006-01-09 23:15:00,138.1,138.105,138.098,138.1,44499999.0
2006-01-09 23:16:00,138.101,138.113,138.098,138.109,133799998.0
2006-01-09 23:17:00,138.106,138.106,138.095,138.1,39900000.0
2006-01-09 23:18:00,138.105,138.111,138.104,138.108,72100001.0
2006-01-09 23:19:00,138.101,138.108,138.1,138.108,45600000.0
2006-01-09 23:20:00,138.115,138.115,138.105,138.105,62000000.0
2006-01-09 23:21:00,138.108,138.135,138.108,138.135,83100000.0
2006-01-09 23:22:00,138.148,138.149,138.138,138.142,140900000.0
2006-01-09 23:23:00,138.138,138.143,138.13,138.132,73300000.0
2006-01-09 23:24:00,138.122,138.135,138.122,138.135,115099999.0
2006-01-09 23:25:00,138.139,138.156,138.139,138.156,67100002.0
2006-01-09 23:26:00,138.161,138.167,138.157,138.164,95099999.0
2006-01-09 23:27:00,138.17,138.188,138.17,138.18,58400000.0
2006-01-09 23:28:00,138.175,138.176,138.172,138.173,71700000.0
2006-01-09 23:29:00,138.178,138.185,138.168,138.169,125700000.0
2006-01-09 23:30:00,138.168,138.169,138.166,138.167,62400000.0
2006-01-09 23:31:00,138.167,138.168,138.161,138.167,78199999.0
2006-01-09 23:32:00,138.169,138.186,138.169,138.184,24000000.0
2006-01-09 23:33:00,138.195,138.212,138.195,138.211,66300001.0
2006-01-09 23:34:00,138.207,138.22,138.207,138.212,151199998.0
2006-01-09 23:35:00,138.208,138.208,138.186,138.196,148900002.0
2006-01-09 23:36:00,138.185,138.187,138.177,138.177,91000002.0
2006-01-09 23:37:00,138.178,138.178,138.167,138.169,46700000.0
2006-01-09 23:38:00,138.155,138.175,138.152,138.163,162499999.0
2006-01-09 23:39:00,138.177,138.187,138.177,138.187,56800000.0
2006-01-09 23:40:00,138.181,138.189,138.179,138.188,57400000.0
2006-01-09 23:41:00,138.185,138.194,138.176,138.19,91599999.0
2006-01-09 23:42:00,138.183,138.183,138.172,138.172,19200000.0
2006-01-09 23:43:00,138.16,138.16,138.16,138.16,5600000.0
2006-01-09 23:44:00,138.153,138.166,138.153,138.165,102200001.0
2006-01-09 23:45:00,138.175,138.183,138.175,138.181,68000000.0
2006-01-09 23:46:00,138.183,138.183,138.17,138.17,112300000.0
2006-01-09 23:47:00,138.173,138.186,138.164,138.174,93899998.0
2006-01-09 23:48:00,138.17,138.196,138.17,138.196,86800001.0
2006-01-09 23:49:00,138.198,138.2,138.191,138.199,48800000.0
2006-01-09 23:50:00,138.22,138.231,138.209,138.21,118400000.0
2006-01-09 23:51:00,138.203,138.245,138.203,138.245,101699999.0
2006-01-09 23:52:00,138.267,138.313,138.267,138.301,68200001.0
2006-01-09 23:53:00,138.305,138.31,138.286,138.286,49900000.0
2006-01-09 23:54:00,138.292,138.294,138.281,138.284,76700001.0
2006-01-09 23:55:00,138.306,138.317,138.306,138.317,28000000.0
2006-01-09 23:56:00,138.348,138.361,138.346,138.355,102800002.0
2006-01-09 23:57:00,138.35,138.351,138.338,138.351,69899999.0
2006-01-09 23:58:00,138.354,138.356,138.354,138.356,54000000.0
2006-01-09 23:59:00,138.36,138.365,138.357,138.365,75999999.0
2006-01-10 00:00:00,138.352,138.365,138.352,138.36,36500000.0
2006-01-10 00:01:00,138.342,138.349,138.316,138.316,155900000.0
2006-01-10 00:02:00,138.325,138.332,138.277,138.322,154199997.0
2006-01-10 00:03:00,138.315,138.325,138.3,138.308,108200001.0
2006-01-10 00:04:00,138.288,138.302,138.262,138.295,223800002.0
2006-01-10 00:05:00,138.287,138.293,138.238,138.245,85100000.0
2006-01-10 00:06:00,138.274,138.3,138.274,138.292,144599998.0
2006-01-10 00:07:00,138.298,138.313,138.277,138.311,84000002.0
2006-01-10 00:08:00,138.28,138.325,138.279,138.32,101199999.0
2006-01-10 00:09:00,138.342,138.349,138.306,138.325,122000003.0
2006-01-10 00:10:00,138.277,138.337,138.277,138.323,103899996.0
2006-01-10 00:11:00,138.317,138.325,138.255,138.266,138400002.0
2006-01-10 00:12:00,138.265,138.315,138.265,138.275,97599999.0
2006-01-10 00:13:00,138.324,138.346,138.305,138.33,81500000.0
2006-01-10 00:14:00,138.34,138.362,138.325,138.355,58300000.0
2006-01-10 00:15:00,138.342,138.355,138.324,138.337,140499999.0
2006-01-10 00:16:00,138.325,138.335,138.299,138.321,96499999.0
2006-01-10 00:17:00,138.33,138.333,138.286,138.312,91999999.0
2006-01-10 00:18:00,138.325,138.332,138.315,138.322,78000001.0
2006-01-10 00:19:00,138.333,138.339,138.318,138.319,91699999.0
2006-01-10 00:20:00,138.287,138.348,138.287,138.336,68900000.0
2006-01-10 00:21:00,138.34,138.388,138.325,138.379,129700001.0
2006-01-10 00:22:00,138.382,138.399,138.339,138.351,90299999.0
2006-01-10 00:23:00,138.358,138.37,138.35,138.352,203100003.0
2006-01-10 00:24:00,138.342,138.361,138.303,138.303,128600001.0
2006-01-10 00:25:00,138.363,138.378,138.349,138.378,88500001.0
2006-01-10 00:26:00,138.347,138.355,138.316,138.336,172600000.0
2006-01-10 00:27:00,138.333,138.367,138.325,138.35,130500000.0
2006-01-10 00:28:00,138.325,138.362,138.32,138.346,133099999.0
2006-01-10 00:29:00,138.365,138.386,138.333,138.337,111100000.0
2006-01-10 00:30:00,138.365,138.387,138.365,138.387,133800002.0
2006-01-10 00:31:00,138.386,138.399,138.382,138.392,117600001.0
2006-01-10 00:32:00,138.404,138.425,138.404,138.419,59399999.0
2006-01-10 00:33:00,138.417,138.429,138.417,138.423,49800000.0
2006-01-10 00:34:00,138.42,138.425,138.415,138.415,107599998.0
2006-01-10 00:35:00,138.416,138.422,138.411,138.418,80799999.0
2006-01-10 00:36:00,138.412,138.412,138.405,138.405,111000000.0
2006-01-10 00:37:00,138.405,138.413,138.372,138.372,58800000.0
2006-01-10 00:38:00,138.369,138.391,138.369,138.375,64399999.0
2006-01-10 00:39:00,138.378,138.38,138.364,138.364,35200000.0
2006-01-10 00:40:00,138.36,138.381,138.36,138.381,84700001.0
2006-01-10 00:41:00,138.384,138.395,138.384,138.391,80200000.0
2006-01-10 00:42:00,138.381,138.391,138.381,138.39,74400000.0
2006-01-10 00:43:00,138.395,138.399,138.379,138.38,132599999.0
2006-01-10 00:44:00,138.382,138.384,138.369,138.384,125400001.0
2006-01-10 00:45:00,138.378,138.378,138.356,138.367,97500001.0
2006-01-10 00:46:00,138.372,138.372,138.351,138.36,131300001.0
2006-01-10 00:47:00,138.37,138.375,138.367,138.368,77499999.0
2006-01-10 00:48:00,138.376,138.384,138.371,138.378,101499998.0
2006-01-10 00:49:00,138.372,138.385,138.369,138.38,160600000.0
2006-01-10 00:50:00,138.378,138.379,138.368,138.375,70600000.0
2006-01-10 00:51:00,138.385,138.385,138.373,138.38,59899999.0
2006-01-10 00:52:00,138.38,138.393,138.375,138.378,85399998.0
2006-01-10 00:53:00,138.378,138.395,138.378,138.395,60000000.0
2006-01-10 00:54:00,138.397,138.398,138.383,138.383,71500000.0
2006-01-10 00:55:00,138.377,138.384,138.36,138.368,105500000.0
2006-01-10 00:56:00,138.369,138.372,138.36,138.37,106600000.0
2006-01-10 00:57:00,138.369,138.375,138.362,138.367,57600000.0
2006-01-10 00:58:00,138.367,138.377,138.361,138.377,111300000.0
2006-01-10 00:59:00,138.387,138.388,138.358,138.358,100399999.0
2006-01-10 01:00:00,138.356,138.372,138.355,138.355,76699998.0
2006-01-10 01:01:00,138.355,138.36,138.319,138.319,63599999.0
2006-01-10 01:02:00,138.325,138.343,138.322,138.322,50000000.0
2006-01-10 01:03:00,138.308,138.312,138.277,138.287,188299999.0
2006-01-10 01:04:00,138.277,138.296,138.274,138.296,143300003.0
2006-01-10 01:05:00,138.303,138.305,138.29,138.298,177299995.0
2006-01-10 01:06:00,138.3,138.307,138.299,138.3,45200001.0
2006-01-10 01:07:00,138.304,138.312,138.293,138.294,93099998.0
2006-01-10 01:08:00,138.293,138.296,138.292,138.292,54900000.0
2006-01-10 01:09:00,138.298,138.298,138.287,138.291,18000000.0
2006-01-10 01:10:00,138.283,138.283,138.271,138.278,168700000.0
2006-01-10 01:11:00,138.283,138.298,138.283,138.291,82000001.0
2006-01-10 01:12:00,138.298,138.3,138.294,138.294,168499998.0
2006-01-10 01:13:00,138.292,138.297,138.291,138.291,102900000.0
2006-01-10 01:14:00,138.294,138.304,138.294,138.296,26400000.0
2006-01-10 01:15:00,138.309,138.314,138.299,138.314,67499999.0
2006-01-10 01:16:00,138.328,138.342,138.321,138.342,205200000.0
2006-01-10 01:17:00,138.335,138.342,138.327,138.331,96199999.0
2006-01-10 01:18:00,138.343,138.343,138.34,138.34,99200001.0
2006-01-10 01:19:00,138.34,138.34,138.335,138.335,72800000.0
2006-01-10 01:20:00,138.34,138.345,138.337,138.345,48400000.0
2006-01-10 01:21:00,138.336,138.357,138.336,138.353,55400000.0
2006-01-10 01:22:00,138.355,138.362,138.346,138.356,61300001.0
2006-01-10 01:23:00,138.354,138.354,138.32,138.329,158899997.0
2006-01-10 01:24:00,138.329,138.342,138.328,138.328,28000001.0
2006-01-10 01:25:00,138.335,138.335,138.32,138.33,65499998.0
2006-01-10 01:26:00,138.336,138.347,138.32,138.325,187700001.0
2006-01-10 01:27:00,138.321,138.321,138.304,138.309,80899999.0
2006-01-10 01:28:00,138.305,138.309,138.297,138.297,110899999.0
2006-01-10 01:29:00,138.313,138.326,138.313,138.323,87199998.0
2006-01-10 01:30:00,138.32,138.325,138.308,138.325,106299999.0
2006-01-10 01:31:00,138.315,138.315,138.298,138.3,98900002.0
2006-01-10 01:32:00,138.291,138.295,138.275,138.295,136299998.0
2006-01-10 01:33:00,138.29,138.295,138.285,138.29,112400003.0
2006-01-10 01:34:00,138.305,138.306,138.282,138.289,113999999.0
2006-01-10 01:35:00,138.288,138.288,138.258,138.272,135299997.0
2006-01-10 01:36:00,138.285,138.321,138.285,138.309,87100000.0
2006-01-10 01:37:00,138.312,138.314,138.287,138.288,37500000.0
2006-01-10 01:38:00,138.292,138.3,138.285,138.285,47900000.0
2006-01-10 01:39:00,138.289,138.297,138.285,138.297,71100000.0
2006-01-10 01:40:00,138.299,138.303,138.296,138.303,80599999.0
2006-01-10 01:41:00,138.303,138.317,138.291,138.306,238199999.0
2006-01-10 01:42:00,138.309,138.32,138.307,138.31,167600004.0
2006-01-10 01:43:00,138.303,138.317,138.303,138.31,30700000.0
2006-01-10 01:44:00,138.308,138.322,138.308,138.312,108000001.0
2006-01-10 01:45:00,138.305,138.305,138.298,138.3,21900000.0
2006-01-10 01:46:00,138.295,138.299,138.273,138.281,120999998.0
2006-01-10 01:47:00,138.281,138.292,138.28,138.292,115599999.0
2006-01-10 01:48:00,138.278,138.288,138.278,138.288,78199998.0
2006-01-10 01:49:00,138.286,138.288,138.274,138.288,41900000.0
2006-01-10 01:50:00,138.28,138.291,138.28,138.289,79600000.0
2006-01-10 01:51:00,138.278,138.278,138.253,138.26,74699999.0
2006-01-10 01:52:00,138.256,138.279,138.246,138.279,65399999.0
2006-01-10 01:53:00,138.282,138.286,138.264,138.286,91600000.0
2006-01-10 01:54:00,138.29,138.29,138.268,138.268,71600000.0
2006-01-10 01:55:00,138.287,138.293,138.275,138.293,70400000.0
2006-01-10 01:56:00,138.29,138.292,138.279,138.288,195800000.0
2006-01-10 01:57:00,138.292,138.294,138.275,138.29,155399997.0
2006-01-10 01:58:00,138.283,138.283,138.277,138.277,26800000.0
2006-01-10 01:59:00,138.263,138.267,138.255,138.267,66499999.0
2006-01-10 02:00:00,138.267,138.275,138.254,138.275,36000000.0
2006-01-10 02:01:00,138.286,138.286,138.273,138.273,110700000.0
2006-01-10 02:02:00,138.281,138.298,138.279,138.298,55100001.0
2006-01-10 02:03:00,138.29,138.29,138.278,138.278,42700001.0
2006-01-10 02:04:00,138.25,138.276,138.245,138.272,67300002.0
2006-01-10 02:05:00,138.276,138.298,138.276,138.282,69300001.0
2006-01-10 02:06:00,138.298,138.321,138.298,138.32,108799999.0
2006-01-10 02:07:00,138.316,138.324,138.302,138.319,169500002.0
2006-01-10 02:08:00,138.34,138.359,138.34,138.358,36600000.0
2006-01-10 02:09:00,138.373,138.398,138.367,138.398,201399999.0
2006-01-10 02:10:00,138.406,138.418,138.406,138.412,64200001.0
2006-01-10 02:11:00,138.409,138.409,138.398,138.399,24500000.0
2006-01-10 02:12:00,138.396,138.405,138.392,138.392,27600000.0
2006-01-10 02:13:00,138.398,138.406,138.385,138.385,115000000.0
2006-01-10 02:14:00,138.381,138.415,138.381,138.41,70100000.0
2006-01-10 02:15:00,138.427,138.436,138.42,138.426,88200000.0
2006-01-10 02:16:00,138.408,138.414,138.385,138.395,100700001.0
2006-01-10 02:17:00,138.39,138.404,138.39,138.404,16600000.0
2006-01-10 02:18:00,138.408,138.408,138.397,138.405,144500004.0
2006-01-10 02:19:00,138.401,138.401,138.381,138.382,101100002.0
2006-01-10 02:20:00,138.381,138.388,138.366,138.375,89000001.0
2006-01-10 02:21:00,138.371,138.371,138.363,138.363,116000001.0
2006-01-10 02:22:00,138.365,138.381,138.358,138.378,100000001.0
2006-01-10 02:23:00,138.375,138.38,138.367,138.372,105200000.0
2006-01-10 02:24:00,138.377,138.377,138.366,138.369,64800000.0
2006-01-10 02:25:00,138.357,138.375,138.357,138.375,83900001.0
2006-01-10 02:26:00,138.38,138.383,138.38,138.382,68300000.0
2006-01-10 02:27:00,138.382,138.387,138.382,138.387,33600000.0
2006-01-10 02:28:00,138.383,138.385,138.378,138.385,32800000.0
2006-01-10 02:29:00,138.382,138.385,138.372,138.372,124800001.0
2006-01-10 02:30:00,138.37,138.376,138.37,138.371,82699999.0
2006-01-10 02:31:00,138.37,138.37,138.34,138.344,100700001.0
2006-01-10 02:32:00,138.339,138.355,138.332,138.355,70700001.0
2006-01-10 02:33:00,138.365,138.377,138.363,138.364,49599999.0
2006-01-10 02:34:00,138.345,138.359,138.342,138.358,140800004.0
2006-01-10 02:35:00,138.366,138.384,138.366,138.369,55800002.0
2006-01-10 02:36:00,138.359,138.366,138.349,138.366,106299999.0
2006-01-10 02:37:00,138.363,138.363,138.348,138.35,68599999.0
2006-01-10 02:38:00,138.362,138.374,138.361,138.368,75400001.0
2006-01-10 02:39:00,138.372,138.372,138.343,138.343,76400000.0
2006-01-10 02:40:00,138.343,138.348,138.34,138.348,140800003.0
2006-01-10 02:41:00,138.348,138.355,138.335,138.339,164399999.0
2006-01-10 02:42:00,138.335,138.347,138.332,138.332,63900000.0
2006-01-10 02:43:00,138.317,138.325,138.306,138.321,111499999.0
2006-01-10 02:44:00,138.318,138.325,138.313,138.325,40800000.0
2006-01-10 02:45:00,138.328,138.328,138.318,138.32,116000000.0
2006-01-10 02:46:00,138.32,138.342,138.317,138.34,81400000.0
2006-01-10 02:47:00,138.346,138.347,138.325,138.335,128100001.0
2006-01-10 02:48:00,138.332,138.335,138.317,138.317,50400001.0
2006-01-10 02:49:00,138.308,138.328,138.298,138.328,57599999.0
2006-01-10 02:50:00,138.335,138.335,138.33,138.33,40900000.0
2006-01-10 02:51:00,138.32,138.325,138.303,138.303,149699998.0
2006-01-10 02:52:00,138.298,138.32,138.298,138.32,71600000.0
2006-01-10 02:53:00,138.322,138.322,138.308,138.308,63500001.0
2006-01-10 02:54:00,138.296,138.308,138.288,138.308,37800001.0
2006-01-10 02:55:00,138.321,138.323,138.3,138.31,100400000.0
2006-01-10 02:56:00,138.303,138.303,138.28,138.285,136400000.0
2006-01-10 02:57:00,138.301,138.301,138.284,138.295,149200000.0
2006-01-10 02:58:00,138.294,138.294,138.291,138.291,48500001.0
2006-01-10 02:59:00,138.295,138.308,138.284,138.284,113500000.0
2006-01-10 03:00:00,138.269,138.272,138.238,138.244,258500001.0
2006-01-10 03:01:00,138.245,138.245,138.217,138.24,48600000.0
2006-01-10 03:02:00,138.244,138.265,138.244,138.265,143500002.0
2006-01-10 03:03:00,138.263,138.27,138.25,138.269,77199999.0
2006-01-10 03:04:00,138.25,138.263,138.232,138.263,107400001.0
2006-01-10 03:05:00,138.274,138.28,138.257,138.269,176899999.0
2006-01-10 03:06:00,138.268,138.268,138.24,138.24,69000001.0
2006-01-10 03:07:00,138.236,138.236,138.207,138.213,109900001.0
2006-01-10 03:08:00,138.214,138.225,138.203,138.209,76300000.0
2006-01-10 03:09:00,138.21,138.22,138.196,138.197,71500000.0
2006-01-10 03:10:00,138.196,138.196,138.191,138.196,55200000.0
2006-01-10 03:11:00,138.222,138.244,138.222,138.231,102900002.0
2006-01-10 03:12:00,138.218,138.235,138.211,138.217,123499998.0
2006-01-10 03:13:00,138.227,138.238,138.222,138.222,67100000.0
2006-01-10 03:14:00,138.213,138.241,138.213,138.241,93500001.0
2006-01-10 03:15:00,138.233,138.233,138.199,138.199,86300000.0
2006-01-10 03:16:00,138.189,138.189,138.153,138.155,84100000.0
2006-01-10 03:17:00,138.155,138.164,138.126,138.132,117200001.0
2006-01-10 03:18:00,138.125,138.161,138.125,138.161,73800001.0
2006-01-10 03:19:00,138.161,138.168,138.15,138.157,78400000.0
2006-01-10 03:20:00,138.157,138.171,138.157,138.163,127199997.0
2006-01-10 03:21:00,138.167,138.167,138.139,138.155,137499997.0
2006-01-10 03:22:00,138.154,138.165,138.154,138.162,109500001.0
2006-01-10 03:23:00,138.15,138.151,138.145,138.145,89999997.0
2006-01-10 03:24:00,138.147,138.158,138.145,138.152,68899999.0
2006-01-10 03:25:00,138.149,138.171,138.144,138.168,102100000.0
2006-01-10 03:26:00,138.175,138.176,138.156,138.156,71200000.0
2006-01-10 03:27:00,138.172,138.201,138.172,138.198,37600000.0
2006-01-10 03:28:00,138.188,138.204,138.184,138.19,162699996.0
2006-01-10 03:29:00,138.191,138.198,138.191,138.193,50600000.0
2006-01-10 03:30:00,138.185,138.202,138.185,138.202,104500001.0
2006-01-10 03:31:00,138.204,138.212,138.204,138.21,75799998.0
2006-01-10 03:32:00,138.213,138.237,138.21,138.236,151599996.0
2006-01-10 03:33:00,138.237,138.237,138.219,138.235,77200001.0
2006-01-10 03:34:00,138.235,138.242,138.235,138.239,57499999.0
2006-01-10 03:35:00,138.237,138.241,138.231,138.237,112700000.0
2006-01-10 03:36:00,138.255,138.267,138.255,138.26,32100000.0
2006-01-10 03:37:00,138.258,138.266,138.25,138.26,228599997.0
2006-01-10 03:38:00,138.26,138.26,138.255,138.26,44700000.0
2006-01-10 03:39:00,138.27,138.279,138.264,138.264,55699999.0
2006-01-10 03:40:00,138.266,138.294,138.266,138.294,89999999.0
2006-01-10 03:41:00,138.295,138.305,138.295,138.3,56000000.0
2006-01-10 03:42:00,138.295,138.318,138.295,138.301,73300001.0
2006-01-10 03:43:00,138.293,138.296,138.289,138.292,54400000.0
2006-01-10 03:44:00,138.293,138.309,138.292,138.309,41200001.0
2006-01-10 03:45:00,138.316,138.316,138.304,138.313,48000000.0
2006-01-10 03:46:00,138.303,138.303,138.277,138.277,29800000.0
2006-01-10 03:47:00,138.253,138.253,138.235,138.244,55999999.0
2006-01-10 03:48:00,138.244,138.25,138.236,138.239,113099997.0
2006-01-10 03:49:00,138.236,138.236,138.234,138.234,5600000.0
2006-01-10 03:50:00,138.233,138.237,138.23,138.23,72500000.0
2006-01-10 03:51:00,138.24,138.246,138.212,138.212,87500000.0
2006-01-10 03:52:00,138.204,138.23,138.204,138.22,83800000.0
2006-01-10 03:53:00,138.217,138.232,138.217,138.232,43600000.0
2006-01-10 03:54:00,138.238,138.246,138.23,138.233,38700000.0
2006-01-10 03:55:00,138.218,138.222,138.218,138.222,21600000.0
2006-01-10 03:56:00,138.217,138.229,138.216,138.22,117000000.0
2006-01-10 03:57:00,138.23,138.236,138.22,138.22,57100000.0
2006-01-10 03:58:00,138.222,138.23,138.188,138.188,64400000.0
2006-01-10 03:59:00,138.188,138.195,138.185,138.185,49400000.0
2006-01-10 04:00:00,138.185,138.187,138.154,138.154,56799999.0
2006-01-10 04:01:00,138.137,138.143,138.105,138.133,112000001.0
2006-01-10 04:02:00,138.136,138.136,138.124,138.135,35200000.0
2006-01-10 04:03:00,138.138,138.138,138.116,138.125,61899999.0
2006-01-10 04:04:00,138.12,138.12,138.115,138.115,18400000.0
2006-01-10 04:05:00,138.099,138.109,138.099,138.109,11200000.0
2006-01-10 04:06:00,138.092,138.092,138.061,138.063,88499999.0
2006-01-10 04:07:00,138.063,138.063,138.049,138.05,97300002.0
2006-01-10 04:08:00,138.055,138.055,138.042,138.051,72000000.0
2006-01-10 04:09:00,138.046,138.069,138.046,138.067,169199999.0
2006-01-10 04:10:00,138.065,138.065,138.054,138.059,60499999.0
2006-01-10 04:11:00,138.055,138.067,138.055,138.067,48800000.0
2006-01-10 04:12:00,138.063,138.079,138.06,138.065,131600002.0
2006-01-10 04:13:00,138.08,138.096,138.073,138.088,201499995.0
2006-01-10 04:14:00,138.092,138.092,138.082,138.092,101299999.0
2006-01-10 04:15:00,138.083,138.083,138.069,138.079,89500000.0
2006-01-10 04:16:00,138.078,138.082,138.07,138.07,94700002.0
2006-01-10 04:17:00,138.081,138.088,138.073,138.079,53900000.0
2006-01-10 04:18:00,138.077,138.102,138.07,138.102,74600002.0
2006-01-10 04:19:00,138.116,138.116,138.075,138.075,114399999.0
2006-01-10 04:20:00,138.086,138.128,138.086,138.114,98600000.0
2006-01-10 04:21:00,138.122,138.131,138.119,138.121,115999999.0
2006-01-10 04:22:00,138.118,138.133,138.116,138.124,167100000.0
2006-01-10 04:23:00,138.115,138.115,138.099,138.107,63900001.0
2006-01-10 04:24:00,138.124,138.125,138.113,138.119,41800000.0
2006-01-10 04:25:00,138.106,138.106,138.089,138.09,94299997.0
2006-01-10 04:26:00,138.105,138.113,138.084,138.113,101199999.0
2006-01-10 04:27:00,138.127,138.14,138.119,138.127,50700000.0
2006-01-10 04:28:00,138.138,138.175,138.138,138.175,96499999.0
2006-01-10 04:29:00,138.17,138.181,138.164,138.175,114399999.0
2006-01-10 04:30:00,138.213,138.258,138.213,138.217,66200000.0
2006-01-10 04:31:00,138.187,138.232,138.171,138.221,142900002.0
2006-01-10 04:32:00,138.215,138.215,138.179,138.185,153599998.0
2006-01-10 04:33:00,138.193,138.225,138.193,138.218,91899999.0
2006-01-10 04:34:00,138.216,138.216,138.191,138.199,36500000.0
2006-01-10 04:35:00,138.213,138.233,138.21,138.22,109499999.0
2006-01-10 04:36:00,138.219,138.238,138.217,138.226,128000002.0
2006-01-10 04:37:00,138.23,138.264,138.23,138.257,108499999.0
2006-01-10 04:38:00,138.262,138.269,138.251,138.251,82399999.0
2006-01-10 04:39:00,138.271,138.28,138.263,138.263,79999999.0
2006-01-10 04:40:00,138.262,138.29,138.256,138.282,103300002.0
2006-01-10 04:41:00,138.288,138.29,138.272,138.272,65900000.0
2006-01-10 04:42:00,138.261,138.268,138.261,138.268,6200000.0
2006-01-10 04:43:00,138.28,138.292,138.27,138.275,207699998.0
2006-01-10 04:44:00,138.276,138.283,138.271,138.277,143500003.0
2006-01-10 04:45:00,138.266,138.27,138.251,138.27,75099999.0
2006-01-10 04:46:00,138.288,138.296,138.288,138.296,20300000.0
2006-01-10 04:47:00,138.31,138.31,138.283,138.289,99100001.0
2006-01-10 04:48:00,138.277,138.277,138.268,138.268,36800000.0
2006-01-10 04:49:00,138.262,138.268,138.258,138.268,69600000.0
2006-01-10 04:50:00,138.27,138.27,138.245,138.245,17700000.0
2006-01-10 04:51:00,138.26,138.277,138.26,138.276,126500004.0
2006-01-10 04:52:00,138.274,138.3,138.274,138.3,12600000.0
2006-01-10 04:53:00,138.312,138.312,138.308,138.308,21600000.0
2006-01-10 04:54:00,138.307,138.309,138.289,138.295,97300000.0
2006-01-10 04:55:00,138.294,138.295,138.285,138.294,103200000.0
2006-01-10 04:56:00,138.297,138.298,138.287,138.293,145900002.0
2006-01-10 04:57:00,138.295,138.301,138.284,138.284,85099999.0
2006-01-10 04:58:00,138.287,138.306,138.271,138.271,129600001.0
2006-01-10 04:59:00,138.272,138.284,138.269,138.283,74500000.0
2006-01-10 05:00:00,138.289,138.294,138.287,138.289,68800000.0
2006-01-10 05:01:00,138.283,138.293,138.279,138.29,76100000.0
2006-01-10 05:02:00,138.273,138.273,138.245,138.245,65500000.0
2006-01-10 05:03:00,138.265,138.278,138.261,138.261,40800000.0
2006-01-10 05:04:00,138.257,138.293,138.257,138.293,126299998.0
2006-01-10 05:05:00,138.291,138.305,138.291,138.305,88700000.0
2006-01-10 05:06:00,138.292,138.299,138.285,138.292,61500000.0
2006-01-10 05:07:00,138.289,138.31,138.289,138.289,90700001.0
2006-01-10 05:08:00,138.291,138.301,138.287,138.291,100200002.0
2006-01-10 05:09:00,138.288,138.29,138.264,138.29,73500000.0
2006-01-10 05:10:00,138.293,138.295,138.265,138.267,80600001.0
2006-01-10 05:11:00,138.28,138.28,138.241,138.249,56800000.0
2006-01-10 05:12:00,138.252,138.259,138.232,138.239,105700001.0
2006-01-10 05:13:00,138.251,138.269,138.251,138.258,92799998.0
2006-01-10 05:14:00,138.269,138.277,138.263,138.277,104699998.0
2006-01-10 05:15:00,138.279,138.279,138.264,138.267,76700000.0
2006-01-10 05:16:00,138.273,138.281,138.268,138.276,55299999.0
2006-01-10 05:17:00,138.269,138.278,138.255,138.255,87800000.0
2006-01-10 05:18:00,138.263,138.282,138.254,138.254,155300001.0
2006-01-10 05:19:00,138.256,138.261,138.248,138.252,158500002.0
2006-01-10 05:20:00,138.258,138.258,138.242,138.242,33800000.0
2006-01-10 05:21:00,138.238,138.249,138.234,138.246,64399999.0
2006-01-10 05:22:00,138.239,138.242,138.23,138.233,133200000.0
2006-01-10 05:23:00,138.226,138.246,138.226,138.246,34700000.0
2006-01-10 05:24:00,138.226,138.242,138.217,138.217,129299998.0
2006-01-10 05:25:00,138.201,138.201,138.195,138.201,92999999.0
2006-01-10 05:26:00,138.203,138.217,138.197,138.197,105199997.0
2006-01-10 05:27:00,138.19,138.19,138.185,138.185,9600000.0
2006-01-10 05:28:00,138.194,138.201,138.194,138.201,47099999.0
2006-01-10 05:29:00,138.203,138.203,138.186,138.197,71900000.0
2006-01-10 05:30:00,138.191,138.205,138.185,138.205,68200000.0
2006-01-10 05:31:00,138.22,138.236,138.215,138.227,78500000.0
2006-01-10 05:32:00,138.235,138.235,138.22,138.22,72100000.0
2006-01-10 05:33:00,138.237,138.238,138.23,138.238,65700002.0
2006-01-10 05:34:00,138.227,138.23,138.227,138.23,13600000.0
2006-01-10 05:35:00,138.234,138.241,138.234,138.241,13600000.0
2006-01-10 05:36:00,138.253,138.277,138.253,138.277,30399999.0
2006-01-10 05:37:00,138.28,138.29,138.268,138.288,104199998.0
2006-01-10 05:38:00,138.283,138.291,138.27,138.289,90300000.0
2006-01-10 05:39:00,138.297,138.297,138.275,138.28,111499998.0
2006-01-10 05:40:00,138.276,138.276,138.245,138.262,91600001.0
2006-01-10 05:41:00,138.258,138.262,138.253,138.26,53600000.0
2006-01-10 05:42:00,138.265,138.265,138.251,138.257,208400001.0
2006-01-10 05:43:00,138.255,138.267,138.254,138.26,149599998.0
2006-01-10 05:44:00,138.256,138.266,138.251,138.251,144300000.0
2006-01-10 05:45:00,138.254,138.268,138.254,138.268,33600000.0
2006-01-10 05:46:00,138.269,138.293,138.269,138.279,114400004.0
2006-01-10 05:47:00,138.273,138.302,138.273,138.302,73199999.0
2006-01-10 05:48:00,138.307,138.307,138.298,138.298,9400000.0
2006-01-10 05:49:00,138.3,138.31,138.296,138.298,69400000.0
2006-01-10 05:50:00,138.301,138.308,138.292,138.294,118100002.0
2006-01-10 05:51:00,138.298,138.302,138.292,138.293,109799997.0
2006-01-10 05:52:00,138.29,138.301,138.281,138.286,78400000.0
2006-01-10 05:53:00,138.286,138.286,138.274,138.283,112900002.0
2006-01-10 05:54:00,138.291,138.292,138.281,138.29,84800000.0
2006-01-10 05:55:00,138.289,138.289,138.271,138.285,36000000.0
2006-01-10 05:56:00,138.282,138.282,138.278,138.278,36399999.0
2006-01-10 05:57:00,138.279,138.296,138.279,138.288,110400001.0
2006-01-10 05:58:00,138.29,138.295,138.28,138.29,87999999.0
2006-01-10 05:59:00,138.288,138.3,138.286,138.297,85400000.0
2006-01-10 06:00:00,138.291,138.296,138.279,138.29,78099999.0
2006-01-10 06:01:00,138.291,138.302,138.29,138.302,66299999.0
2006-01-10 06:02:00,138.29,138.29,138.265,138.285,80299998.0
2006-01-10 06:03:00,138.287,138.294,138.269,138.269,96400001.0
2006-01-10 06:04:00,138.268,138.283,138.268,138.278,115100001.0
2006-01-10 06:05:00,138.287,138.301,138.285,138.301,105400002.0
2006-01-10 06:06:00,138.299,138.303,138.292,138.292,131499998.0
2006-01-10 06:07:00,138.28,138.29,138.268,138.285,84199999.0
2006-01-10 06:08:00,138.29,138.29,138.27,138.285,43200000.0
2006-01-10 06:09:00,138.29,138.299,138.281,138.283,50600000.0
2006-01-10 06:10:00,138.285,138.296,138.285,138.293,175899999.0
2006-01-10 06:11:00,138.297,138.299,138.287,138.299,119599999.0
2006-01-10 06:12:00,138.3,138.306,138.3,138.303,66599999.0
2006-01-10 06:13:00,138.298,138.324,138.298,138.315,97000000.0
2006-01-10 06:14:00,138.321,138.321,138.302,138.308,70899998.0
2006-01-10 06:15:00,138.319,138.319,138.301,138.301,53900001.0
2006-01-10 06:16:00,138.296,138.302,138.283,138.295,85000000.0
2006-01-10 06:17:00,138.293,138.301,138.291,138.298,73200000.0
2006-01-10 06:18:00,138.282,138.286,138.277,138.286,98700003.0
2006-01-10 06:19:00,138.292,138.297,138.281,138.281,110199997.0
2006-01-10 06:20:00,138.273,138.289,138.267,138.289,50400000.0
2006-01-10 06:21:00,138.286,138.286,138.274,138.285,147900004.0
2006-01-10 06:22:00,138.268,138.275,138.259,138.275,68500002.0
2006-01-10 06:23:00,138.285,138.285,138.27,138.28,65600001.0
2006-01-10 06:24:00,138.272,138.272,138.268,138.268,48700002.0
2006-01-10 06:25:00,138.259,138.259,138.241,138.248,73500000.0
2006-01-10 06:26:00,138.257,138.273,138.257,138.273,75000001.0
2006-01-10 06:27:00,138.265,138.277,138.257,138.262,122600000.0
2006-01-10 06:28:00,138.262,138.269,138.251,138.252,68200000.0
2006-01-10 06:29:00,138.263,138.294,138.249,138.294,129899999.0
2006-01-10 06:30:00,138.288,138.293,138.281,138.293,92200000.0
2006-01-10 06:31:00,138.295,138.302,138.285,138.3,117399998.0
2006-01-10 06:32:00,138.308,138.311,138.299,138.306,98299998.0
2006-01-10 06:33:00,138.32,138.325,138.307,138.31,157000002.0
2006-01-10 06:34:00,138.308,138.315,138.301,138.315,113800003.0
2006-01-10 06:35:00,138.314,138.326,138.314,138.32,82300002.0
2006-01-10 06:36:00,138.319,138.33,138.317,138.322,86699997.0
2006-01-10 06:37:00,138.309,138.316,138.301,138.31,106300003.0
2006-01-10 06:38:00,138.309,138.31,138.305,138.31,44799999.0
2006-01-10 06:39:00,138.32,138.339,138.315,138.316,104600003.0
2006-01-10 06:40:00,138.306,138.336,138.306,138.315,116700002.0
2006-01-10 06:41:00,138.315,138.319,138.309,138.312,75599999.0
2006-01-10 06:42:00,138.307,138.307,138.293,138.293,32900000.0
2006-01-10 06:43:00,138.293,138.297,138.291,138.294,104100000.0
2006-01-10 06:44:00,138.301,138.301,138.285,138.285,68700000.0
2006-01-10 06:45:00,138.298,138.298,138.297,138.297,34299999.0
2006-01-10 06:46:00,138.305,138.316,138.295,138.302,67099999.0
2006-01-10 06:47:00,138.318,138.322,138.312,138.312,34000000.0
2006-01-10 06:48:00,138.311,138.311,138.292,138.292,102299999.0
2006-01-10 06:49:00,138.291,138.302,138.291,138.294,93199999.0
2006-01-10 06:50:00,138.287,138.29,138.275,138.29,105999999.0
2006-01-10 06:51:00,138.283,138.283,138.257,138.263,116699998.0
2006-01-10 06:52:00,138.257,138.275,138.244,138.244,43300000.0
2006-01-10 06:53:00,138.257,138.263,138.257,138.263,24000000.0
2006-01-10 06:54:00,138.274,138.291,138.274,138.278,123399997.0
2006-01-10 06:55:00,138.279,138.289,138.268,138.268,87800000.0
2006-01-10 06:56:00,138.279,138.3,138.272,138.292,121800001.0
2006-01-10 06:57:00,138.277,138.292,138.277,138.29,71699999.0
2006-01-10 06:58:00,138.282,138.289,138.268,138.282,107399999.0
2006-01-10 06:59:00,138.29,138.307,138.29,138.307,104500002.0
2006-01-10 07:00:00,138.307,138.307,138.27,138.272,133500000.0
2006-01-10 07:01:00,138.258,138.267,138.256,138.267,61099999.0
2006-01-10 07:02:00,138.267,138.273,138.253,138.253,75999998.0
2006-01-10 07:03:00,138.249,138.254,138.242,138.243,139699997.0
2006-01-10 07:04:00,138.242,138.244,138.219,138.225,103100000.0
2006-01-10 07:05:00,138.214,138.231,138.214,138.217,43100000.0
2006-01-10 07:06:00,138.213,138.228,138.202,138.202,121500002.0
2006-01-10 07:07:00,138.188,138.209,138.188,138.2,105800000.0
2006-01-10 07:08:00,138.193,138.193,138.169,138.173,64699998.0
2006-01-10 07:09:00,138.16,138.167,138.141,138.147,102799999.0
2006-01-10 07:10:00,138.152,138.155,138.137,138.139,113300003.0
2006-01-10 07:11:00,138.133,138.145,138.125,138.125,168000000.0
2006-01-10 07:12:00,138.111,138.122,138.098,138.108,123700002.0
2006-01-10 07:13:00,138.088,138.098,138.077,138.093,77500000.0
2006-01-10 07:14:00,138.085,138.095,138.085,138.09,111899999.0
2006-01-10 07:15:00,138.086,138.107,138.086,138.096,112500000.0
2006-01-10 07:16:00,138.093,138.133,138.093,138.133,109500000.0
2006-01-10 07:17:00,138.139,138.139,138.112,138.117,87800001.0
2006-01-10 07:18:00,138.102,138.113,138.102,138.112,78200000.0
2006-01-10 07:19:00,138.107,138.117,138.107,138.117,40799999.0
2006-01-10 07:20:00,138.112,138.124,138.112,138.124,59200000.0
2006-01-10 07:21:00,138.12,138.12,138.105,138.105,102599998.0
2006-01-10 07:22:00,138.11,138.117,138.11,138.113,103200000.0
2006-01-10 07:23:00,138.122,138.122,138.111,138.12,149200002.0
2006-01-10 07:24:00,138.118,138.127,138.11,138.124,87199999.0
2006-01-10 07:25:00,138.119,138.128,138.119,138.122,52000000.0
2006-01-10 07:26:00,138.132,138.14,138.13,138.13,53100000.0
2006-01-10 07:27:00,138.136,138.147,138.136,138.139,72400001.0
2006-01-10 07:28:00,138.153,138.155,138.134,138.14,56100000.0
2006-01-10 07:29:00,138.14,138.15,138.133,138.139,75500000.0
2006-01-10 07:30:00,138.139,138.147,138.139,138.147,10000000.0
2006-01-10 07:31:00,138.161,138.18,138.161,138.18,28000001.0
2006-01-10 07:32:00,138.184,138.184,138.175,138.175,66400000.0
2006-01-10 07:33:00,138.171,138.18,138.169,138.18,89800001.0
2006-01-10 07:34:00,138.187,138.187,138.171,138.184,72500001.0
2006-01-10 07:35:00,138.177,138.177,138.159,138.167,78400000.0
2006-01-10 07:36:00,138.168,138.168,138.158,138.158,37000000.0
2006-01-10 07:37:00,138.156,138.174,138.156,138.166,135899997.0
2006-01-10 07:38:00,138.167,138.17,138.167,138.17,9600000.0
2006-01-10 07:39:00,138.16,138.185,138.16,138.185,68800000.0
2006-01-10 07:40:00,138.178,138.178,138.159,138.178,64600000.0
2006-01-10 07:41:00,138.177,138.189,138.176,138.187,116400002.0
2006-01-10 07:42:00,138.2,138.204,138.19,138.198,59500000.0
2006-01-10 07:43:00,138.196,138.206,138.196,138.205,80400000.0
2006-01-10 07:44:00,138.197,138.215,138.19,138.215,44600000.0
2006-01-10 07:45:00,138.213,138.221,138.208,138.217,89999998.0
2006-01-10 07:46:00,138.219,138.219,138.213,138.213,16800000.0
2006-01-10 07:47:00,138.209,138.226,138.205,138.218,164200000.0
2006-01-10 07:48:00,138.211,138.211,138.188,138.194,124699997.0
2006-01-10 07:49:00,138.2,138.2,138.2,138.2,9600000.0
2006-01-10 07:50:00,138.205,138.205,138.195,138.205,122999999.0
2006-01-10 07:51:00,138.199,138.199,138.193,138.193,31700000.0
2006-01-10 07:52:00,138.191,138.2,138.186,138.187,86300001.0
2006-01-10 07:53:00,138.19,138.195,138.19,138.195,59699999.0
2006-01-10 07:54:00,138.185,138.185,138.174,138.182,81500000.0
2006-01-10 07:55:00,138.189,138.195,138.184,138.187,88000000.0
2006-01-10 07:56:00,138.187,138.209,138.187,138.192,55500000.0
2006-01-10 07:57:00,138.19,138.19,138.176,138.177,79900002.0
2006-01-10 07:58:00,138.191,138.196,138.185,138.185,64000000.0
2006-01-10 07:59:00,138.173,138.2,138.173,138.2,39200000.0
2006-01-10 08:00:00,138.198,138.212,138.194,138.212,82899998.0
2006-01-10 08:01:00,138.21,138.21,138.176,138.176,49600000.0
2006-01-10 08:02:00,138.174,138.195,138.174,138.195,40000000.0
2006-01-10 08:03:00,138.183,138.183,138.17,138.17,46899998.0
2006-01-10 08:04:00,138.168,138.169,138.152,138.158,75700000.0
2006-01-10 08:05:00,138.16,138.164,138.13,138.138,153400002.0
2006-01-10 08:06:00,138.135,138.141,138.125,138.129,96999999.0
2006-01-10 08:07:00,138.116,138.116,138.107,138.114,88100000.0
2006-01-10 08:08:00,138.114,138.129,138.114,138.127,88200000.0
2006-01-10 08:09:00,138.125,138.152,138.125,138.141,141300002.0
2006-01-10 08:10:00,138.153,138.158,138.15,138.158,86200000.0
2006-01-10 08:11:00,138.158,138.158,138.151,138.153,95600001.0
2006-01-10 08:12:00,138.149,138.153,138.122,138.122,79000000.0
2006-01-10 08:13:00,138.121,138.138,138.12,138.138,71599999.0
2006-01-10 08:14:00,138.125,138.125,138.098,138.101,60800000.0
2006-01-10 08:15:00,138.11,138.113,138.092,138.103,167000001.0
2006-01-10 08:16:00,138.088,138.088,138.063,138.071,57600002.0
2006-01-10 08:17:00,138.065,138.082,138.061,138.082,94499999.0
2006-01-10 08:18:00,138.079,138.098,138.079,138.092,56699999.0
2006-01-10 08:19:00,138.092,138.092,138.072,138.072,38000000.0
2006-01-10 08:20:00,138.085,138.098,138.085,138.085,71100000.0
2006-01-10 08:21:00,138.083,138.098,138.083,138.098,82900000.0
2006-01-10 08:22:00,138.107,138.107,138.083,138.084,164599998.0
2006-01-10 08:23:00,138.088,138.093,138.074,138.088,124099999.0
2006-01-10 08:24:00,138.095,138.101,138.084,138.095,130600002.0
2006-01-10 08:25:00,138.075,138.075,138.048,138.064,72000000.0
2006-01-10 08:26:00,138.07,138.07,138.052,138.052,32300000.0
2006-01-10 08:27:00,138.048,138.063,138.048,138.051,98499999.0
2006-01-10 08:28:00,138.058,138.061,138.034,138.034,111300002.0
2006-01-10 08:29:00,138.043,138.047,138.035,138.039,165100002.0
2006-01-10 08:30:00,138.038,138.053,138.037,138.039,102000000.0
2006-01-10 08:31:00,138.057,138.075,138.057,138.075,20800000.0
2006-01-10 08:32:00,138.076,138.09,138.07,138.088,82800001.0
2006-01-10 08:33:00,138.082,138.092,138.082,138.088,88699999.0
2006-01-10 08:34:00,138.085,138.095,138.078,138.08,153500002.0
2006-01-10 08:35:00,138.072,138.087,138.072,138.074,165500003.0
2006-01-10 08:36:00,138.078,138.122,138.077,138.094,114700001.0
2006-01-10 08:37:00,138.094,138.098,138.066,138.066,209800001.0
2006-01-10 08:38:00,138.062,138.068,138.06,138.068,87700000.0
2006-01-10 08:39:00,138.07,138.075,138.065,138.068,134700001.0
2006-01-10 08:40:00,138.068,138.079,138.068,138.076,84399998.0
2006-01-10 08:41:00,138.068,138.073,138.061,138.063,116100000.0
2006-01-10 08:42:00,138.053,138.072,138.053,138.072,80800000.0
2006-01-10 08:43:00,138.067,138.069,138.058,138.06,192999999.0
2006-01-10 08:44:00,138.061,138.073,138.061,138.068,55500000.0
2006-01-10 08:45:00,138.062,138.062,138.052,138.052,47200000.0
2006-01-10 08:46:00,138.051,138.052,138.05,138.05,67600001.0
2006-01-10 08:47:00,138.044,138.046,138.027,138.027,46300000.0
2006-01-10 08:48:00,138.024,138.045,138.024,138.038,119900003.0
2006-01-10 08:49:00,138.028,138.06,138.028,138.052,72100000.0
2006-01-10 08:50:00,138.069,138.073,138.066,138.069,64300001.0
2006-01-10 08:51:00,138.067,138.073,138.059,138.073,70500001.0
2006-01-10 08:52:00,138.074,138.088,138.066,138.066,143000001.0
2006-01-10 08:53:00,138.069,138.088,138.069,138.082,148699999.0
2006-01-10 08:54:00,138.073,138.085,138.064,138.083,64999999.0
2006-01-10 08:55:00,138.081,138.081,138.071,138.08,162200005.0
2006-01-10 08:56:00,138.073,138.099,138.073,138.096,110499997.0
2006-01-10 08:57:00,138.096,138.128,138.096,138.128,137599998.0
2006-01-10 08:58:00,138.142,138.161,138.142,138.152,90299998.0
2006-01-10 08:59:00,138.16,138.162,138.136,138.146,107700000.0
2006-01-10 09:00:00,138.153,138.17,138.153,138.168,79600000.0
2006-01-10 09:01:00,138.158,138.158,138.125,138.125,91899998.0
2006-01-10 09:02:00,138.127,138.133,138.087,138.087,100299998.0
2006-01-10 09:03:00,138.071,138.108,138.066,138.108,45900000.0
2006-01-10 09:04:00,138.112,138.114,138.089,138.1,98499997.0
2006-01-10 09:05:00,138.096,138.096,138.086,138.096,96900000.0
2006-01-10 09:06:00,138.093,138.111,138.093,138.104,161500002.0
2006-01-10 09:07:00,138.107,138.116,138.101,138.115,208100003.0
2006-01-10 09:08:00,138.126,138.139,138.126,138.131,68700001.0
2006-01-10 09:09:00,138.127,138.132,138.113,138.132,128300001.0
2006-01-10 09:10:00,138.127,138.139,138.127,138.135,33100000.0
2006-01-10 09:11:00,138.147,138.154,138.132,138.14,73500001.0
2006-01-10 09:12:00,138.132,138.148,138.132,138.148,152300000.0
2006-01-10 09:13:00,138.152,138.152,138.145,138.145,54400000.0
2006-01-10 09:14:00,138.135,138.135,138.112,138.112,131099998.0
2006-01-10 09:15:00,138.117,138.133,138.117,138.13,61700000.0
2006-01-10 09:16:00,138.117,138.118,138.117,138.118,5600000.0
2006-01-10 09:17:00,138.089,138.089,138.07,138.07,53500001.0
2006-01-10 09:18:00,138.053,138.06,138.036,138.044,86700001.0
2006-01-10 09:19:00,138.033,138.056,138.031,138.056,125399998.0
2006-01-10 09:20:00,138.061,138.086,138.06,138.061,88400000.0
2006-01-10 09:21:00,138.062,138.062,138.025,138.025,127399999.0
2006-01-10 09:22:00,138.015,138.015,137.989,137.993,87800000.0
2006-01-10 09:23:00,137.992,137.994,137.957,137.963,187200000.0
2006-01-10 09:24:00,137.962,137.982,137.962,137.982,53400000.0
2006-01-10 09:25:00,137.982,137.992,137.971,137.992,61800000.0
2006-01-10 09:26:00,138.007,138.033,138.007,138.024,157300001.0
2006-01-10 09:27:00,138.035,138.035,138.0,138.012,131899999.0
2006-01-10 09:28:00,138.007,138.012,137.995,137.995,98300000.0
2006-01-10 09:29:00,137.96,137.96,137.935,137.935,39200000.0
2006-01-10 09:30:00,137.903,137.906,137.889,137.9,145100001.0
2006-01-10 09:31:00,137.909,137.932,137.909,137.931,57700000.0
2006-01-10 09:32:00,137.921,137.941,137.912,137.941,151800000.0
2006-01-10 09:33:00,137.954,137.959,137.937,137.952,163499998.0
2006-01-10 09:34:00,137.952,137.97,137.952,137.952,121699998.0
2006-01-10 09:35:00,137.941,137.954,137.934,137.941,92800000.0
2006-01-10 09:36:00,137.94,137.94,137.919,137.933,133100002.0
2006-01-10 09:37:00,137.93,137.947,137.93,137.947,8800000.0
2006-01-10 09:38:00,137.94,137.94,137.913,137.919,20100000.0
2006-01-10 09:39:00,137.925,137.938,137.923,137.923,80399998.0
2006-01-10 09:40:00,137.922,137.928,137.892,137.893,130400001.0
2006-01-10 09:41:00,137.903,137.903,137.885,137.885,39800000.0
2006-01-10 09:42:00,137.882,137.888,137.861,137.888,144700002.0
2006-01-10 09:43:00,137.855,137.855,137.826,137.826,95199999.0
2006-01-10 09:44:00,137.832,137.863,137.832,137.848,104199998.0
2006-01-10 09:45:00,137.855,137.86,137.829,137.846,90599999.0
2006-01-10 09:46:00,137.865,137.883,137.865,137.872,53200000.0
2006-01-10 09:47:00,137.871,137.871,137.827,137.827,107399997.0
2006-01-10 09:48:00,137.821,137.821,137.802,137.813,75099999.0
2006-01-10 09:49:00,137.822,137.822,137.805,137.805,77700000.0
2006-01-10 09:50:00,137.806,137.829,137.806,137.82,128599997.0
2006-01-10 09:51:00,137.82,137.875,137.807,137.873,84499999.0
2006-01-10 09:52:00,137.899,137.917,137.874,137.874,56500000.0
2006-01-10 09:53:00,137.882,137.908,137.882,137.908,39200000.0
2006-01-10 09:54:00,137.916,137.916,137.9,137.9,53500000.0
2006-01-10 09:55:00,137.888,137.933,137.888,137.933,157099998.0
2006-01-10 09:56:00,137.944,137.954,137.939,137.952,158299999.0
2006-01-10 09:57:00,137.951,137.983,137.951,137.979,133000000.0
2006-01-10 09:58:00,137.998,138.01,137.998,138.01,25400000.0
2006-01-10 09:59:00,138.018,138.057,138.016,138.057,76400001.0
2006-01-10 10:00:00,138.056,138.067,138.044,138.062,183799997.0
2006-01-10 10:01:00,138.054,138.079,138.054,138.073,126399999.0
2006-01-10 10:02:00,138.065,138.065,138.031,138.044,21200000.0
2006-01-10 10:03:00,138.037,138.037,138.013,138.027,199299998.0
2006-01-10 10:04:00,138.024,138.038,138.015,138.015,91900000.0
2006-01-10 10:05:00,138.013,138.013,138.007,138.007,45899998.0
2006-01-10 10:06:00,137.999,138.025,137.996,138.025,125299997.0
2006-01-10 10:07:00,138.025,138.025,137.972,137.972,25300000.0
2006-01-10 10:08:00,137.968,137.974,137.964,137.969,203100003.0
2006-01-10 10:09:00,137.974,137.985,137.961,137.985,138799999.0
2006-01-10 10:10:00,137.991,138.001,137.978,138.0,46800000.0
2006-01-10 10:11:00,138.016,138.041,138.016,138.028,96600001.0
2006-01-10 10:12:00,138.037,138.049,138.031,138.04,66400000.0
2006-01-10 10:13:00,138.047,138.062,138.04,138.06,67700000.0
2006-01-10 10:14:00,138.053,138.053,138.018,138.02,73600000.0
2006-01-10 10:15:00,138.02,138.02,137.968,137.968,124300001.0
2006-01-10 10:16:00,137.985,138.014,137.985,138.009,100500001.0
2006-01-10 10:17:00,138.009,138.025,138.002,138.025,157300002.0
2006-01-10 10:18:00,138.037,138.082,138.037,138.078,144199996.0
2006-01-10 10:19:00,138.077,138.077,138.055,138.071,67900001.0
2006-01-10 10:20:00,138.067,138.067,138.052,138.065,138399999.0
2006-01-10 10:21:00,138.063,138.073,138.052,138.064,95600002.0
2006-01-10 10:22:00,138.068,138.135,138.068,138.135,97199999.0
2006-01-10 10:23:00,138.147,138.147,138.132,138.138,66500000.0
2006-01-10 10:24:00,138.134,138.142,138.134,138.135,70300000.0
2006-01-10 10:25:00,138.137,138.141,138.075,138.075,85300001.0
2006-01-10 10:26:00,138.063,138.064,138.026,138.026,121600001.0
2006-01-10 10:27:00,138.027,138.034,138.0,138.006,93600000.0
2006-01-10 10:28:00,137.999,138.019,137.984,137.984,96100001.0
2006-01-10 10:29:00,137.97,137.976,137.961,137.976,70900000.0
2006-01-10 10:30:00,137.969,137.969,137.941,137.958,138200000.0
2006-01-10 10:31:00,137.974,137.979,137.964,137.97,119200000.0
2006-01-10 10:32:00,137.956,137.956,137.92,137.92,35200000.0
2006-01-10 10:33:00,137.914,137.957,137.914,137.955,114000002.0
2006-01-10 10:34:00,137.965,137.975,137.965,137.975,12000000.0
2006-01-10 10:35:00,137.997,138.007,137.982,138.002,137200002.0
2006-01-10 10:36:00,138.001,138.03,137.993,137.995,99599999.0
2006-01-10 10:37:00,137.984,137.988,137.971,137.971,109200002.0
2006-01-10 10:38:00,137.976,137.982,137.969,137.982,50300000.0
2006-01-10 10:39:00,137.994,138.017,137.994,138.017,25400000.0
2006-01-10 10:40:00,138.018,138.018,137.967,137.969,74099998.0
2006-01-10 10:41:00,137.961,137.965,137.96,137.965,62600000.0
2006-01-10 10:42:00,137.961,137.963,137.929,137.934,78200000.0
2006-01-10 10:43:00,137.945,137.961,137.944,137.947,185100001.0
2006-01-10 10:44:00,137.946,137.953,137.936,137.943,88699999.0
2006-01-10 10:45:00,137.94,137.945,137.927,137.927,24000000.0
2006-01-10 10:46:00,137.915,137.915,137.903,137.91,58400000.0
2006-01-10 10:47:00,137.92,137.923,137.905,137.905,67400000.0
2006-01-10 10:48:00,137.886,137.886,137.865,137.873,52000000.0
2006-01-10 10:49:00,137.863,137.863,137.823,137.825,87799998.0
2006-01-10 10:50:00,137.819,137.83,137.817,137.828,85200002.0
2006-01-10 10:51:00,137.835,137.835,137.804,137.815,64800000.0
2006-01-10 10:52:00,137.813,137.82,137.799,137.808,113400001.0
2006-01-10 10:53:00,137.823,137.826,137.8,137.814,105499999.0
2006-01-10 10:54:00,137.828,137.839,137.828,137.835,109899999.0
2006-01-10 10:55:00,137.839,137.842,137.822,137.822,152399998.0
2006-01-10 10:56:00,137.839,137.867,137.839,137.861,26200000.0
2006-01-10 10:57:00,137.864,137.886,137.864,137.886,64000000.0
2006-01-10 10:58:00,137.888,137.896,137.877,137.896,52400000.0
2006-01-10 10:59:00,137.896,137.9,137.891,137.896,87700002.0
2006-01-10 11:00:00,137.902,137.906,137.893,137.898,62600000.0
2006-01-10 11:01:00,137.888,137.888,137.859,137.875,132899999.0
2006-01-10 11:02:00,137.877,137.891,137.864,137.88,100799999.0
2006-01-10 11:03:00,137.883,137.883,137.875,137.878,66000002.0
2006-01-10 11:04:00,137.882,137.887,137.869,137.869,153299997.0
2006-01-10 11:05:00,137.883,137.92,137.881,137.92,60300001.0
2006-01-10 11:06:00,137.925,137.932,137.913,137.932,54400000.0
2006-01-10 11:07:00,137.935,137.944,137.935,137.935,106000003.0
2006-01-10 11:08:00,137.932,137.933,137.898,137.902,185200000.0
2006-01-10 11:09:00,137.924,137.932,137.905,137.916,91899999.0
2006-01-10 11:10:00,137.927,137.949,137.927,137.94,80700000.0
2006-01-10 11:11:00,137.946,137.978,137.946,137.963,101200000.0
2006-01-10 11:12:00,137.966,137.972,137.954,137.962,90700000.0
2006-01-10 11:13:00,137.954,137.966,137.949,137.966,129300002.0
2006-01-10 11:14:00,137.965,137.976,137.964,137.97,137999997.0
2006-01-10 11:15:00,137.964,137.996,137.964,137.996,66300000.0
2006-01-10 11:16:00,137.995,138.017,137.995,138.017,82799999.0
2006-01-10 11:17:00,138.022,138.022,137.997,138.002,118000001.0
2006-01-10 11:18:00,138.003,138.012,138.001,138.002,92299999.0
2006-01-10 11:19:00,138.001,138.004,137.993,137.993,97599999.0
2006-01-10 11:20:00,137.989,138.0,137.986,137.986,96900000.0
2006-01-10 11:21:00,137.987,137.989,137.982,137.984,135400004.0
2006-01-10 11:22:00,137.992,138.01,137.992,138.0,52699999.0
2006-01-10 11:23:00,137.991,137.993,137.981,137.989,67100000.0
2006-01-10 11:24:00,137.992,137.994,137.985,137.994,51200002.0
2006-01-10 11:25:00,137.995,138.008,137.987,138.0,161000003.0
2006-01-10 11:26:00,137.996,138.003,137.978,138.003,77499999.0
2006-01-10 11:27:00,138.007,138.016,137.996,138.015,88499998.0
2006-01-10 11:28:00,138.021,138.024,138.009,138.014,114899999.0
2006-01-10 11:29:00,138.022,138.022,138.006,138.012,115800001.0
2006-01-10 11:30:00,138.016,138.021,138.009,138.009,91299999.0
2006-01-10 11:31:00,138.002,138.024,138.002,138.024,100200000.0
2006-01-10 11:32:00,138.028,138.028,138.011,138.012,77299999.0
2006-01-10 11:33:00,138.012,138.016,138.005,138.016,40200000.0
2006-01-10 11:34:00,138.022,138.022,138.003,138.014,104200000.0
2006-01-10 11:35:00,138.015,138.017,138.0,138.0,151699999.0
2006-01-10 11:36:00,138.01,138.01,137.99,138.0,83400000.0
2006-01-10 11:37:00,138.011,138.016,138.01,138.01,79300000.0
2006-01-10 11:38:00,138.011,138.013,137.997,138.008,110899998.0
2006-01-10 11:39:00,138.01,138.015,138.0,138.015,101000001.0
2006-01-10 11:40:00,138.01,138.018,138.008,138.015,33600000.0
2006-01-10 11:41:00,138.013,138.032,138.008,138.028,107000000.0
2006-01-10 11:42:00,138.034,138.049,138.034,138.04,48300000.0
2006-01-10 11:43:00,138.046,138.083,138.035,138.083,146999996.0
2006-01-10 11:44:00,138.099,138.117,138.095,138.117,68100000.0
2006-01-10 11:45:00,138.119,138.135,138.094,138.094,60100000.0
2006-01-10 11:46:00,138.08,138.081,138.075,138.075,106000002.0
2006-01-10 11:47:00,138.079,138.099,138.079,138.079,74900000.0
2006-01-10 11:48:00,138.081,138.084,138.055,138.055,61599999.0
2006-01-10 11:49:00,138.04,138.058,138.033,138.047,216699998.0
2006-01-10 11:50:00,138.035,138.039,138.02,138.023,127800002.0
2006-01-10 11:51:00,138.035,138.068,138.035,138.062,84600002.0
2006-01-10 11:52:00,138.064,138.079,138.064,138.068,81399999.0
2006-01-10 11:53:00,138.072,138.074,138.066,138.074,159800005.0
2006-01-10 11:54:00,138.072,138.072,138.06,138.067,133799998.0
2006-01-10 11:55:00,138.077,138.083,138.071,138.079,77600000.0
2006-01-10 11:56:00,138.082,138.082,138.066,138.067,95100001.0
2006-01-10 11:57:00,138.077,138.092,138.077,138.09,80600000.0
2006-01-10 11:58:00,138.099,138.124,138.099,138.12,45400000.0
2006-01-10 11:59:00,138.12,138.151,138.11,138.151,229400000.0
2006-01-10 12:00:00,138.158,138.184,138.12,138.12,100800001.0
2006-01-10 12:01:00,138.111,138.115,138.106,138.11,193899996.0
2006-01-10 12:02:00,138.124,138.146,138.105,138.143,99900001.0
2006-01-10 12:03:00,138.155,138.185,138.152,138.18,215199997.0
2006-01-10 12:04:00,138.192,138.196,138.18,138.184,27400000.0
2006-01-10 12:05:00,138.193,138.195,138.173,138.18,144500003.0
2006-01-10 12:06:00,138.187,138.188,138.172,138.18,168699999.0
2006-01-10 12:07:00,138.177,138.184,138.136,138.141,71800001.0
2006-01-10 12:08:00,138.138,138.203,138.138,138.195,83099999.0
2006-01-10 12:09:00,138.194,138.247,138.194,138.246,72100000.0
2006-01-10 12:10:00,138.262,138.295,138.262,138.295,95499999.0
2006-01-10 12:11:00,138.283,138.291,138.257,138.265,148400003.0
2006-01-10 12:12:00,138.255,138.272,138.255,138.268,36800000.0
2006-01-10 12:13:00,138.272,138.291,138.267,138.276,117800000.0
2006-01-10 12:14:00,138.287,138.32,138.287,138.301,113900002.0
2006-01-10 12:15:00,138.301,138.322,138.301,138.315,89999999.0
2006-01-10 12:16:00,138.322,138.325,138.307,138.307,92900001.0
2006-01-10 12:17:00,138.296,138.3,138.283,138.3,51899999.0
2006-01-10 12:18:00,138.295,138.295,138.271,138.289,100700002.0
2006-01-10 12:19:00,138.297,138.314,138.296,138.302,124600002.0
2006-01-10 12:20:00,138.285,138.285,138.273,138.273,18400000.0
2006-01-10 12:21:00,138.255,138.265,138.25,138.264,164100005.0
2006-01-10 12:22:00,138.259,138.259,138.238,138.242,19900000.0
2006-01-10 12:23:00,138.239,138.255,138.23,138.255,81399998.0
2006-01-10 12:24:00,138.256,138.258,138.238,138.238,92600000.0
2006-01-10 12:25:00,138.237,138.237,138.217,138.226,24800000.0
2006-01-10 12:26:00,138.224,138.224,138.215,138.22,76200000.0
2006-01-10 12:27:00,138.222,138.238,138.222,138.23,87600000.0
2006-01-10 12:28:00,138.226,138.232,138.223,138.232,103500000.0
2006-01-10 12:29:00,138.224,138.224,138.187,138.187,140200001.0
2006-01-10 12:30:00,138.18,138.18,138.161,138.174,167200003.0
2006-01-10 12:31:00,138.168,138.183,138.156,138.174,115699997.0
2006-01-10 12:32:00,138.171,138.171,138.155,138.16,105600001.0
2006-01-10 12:33:00,138.166,138.167,138.149,138.161,118000002.0
2006-01-10 12:34:00,138.169,138.18,138.14,138.14,101800000.0
2006-01-10 12:35:00,138.115,138.12,138.108,138.108,61199999.0
2006-01-10 12:36:00,138.113,138.114,138.1,138.113,67799999.0
2006-01-10 12:37:00,138.115,138.115,138.096,138.096,51099999.0
2006-01-10 12:38:00,138.092,138.111,138.092,138.111,71100001.0
2006-01-10 12:39:00,138.113,138.113,138.077,138.077,45600000.0
2006-01-10 12:40:00,138.075,138.085,138.07,138.085,10800000.0
2006-01-10 12:41:00,138.078,138.095,138.076,138.095,93699999.0
2006-01-10 12:42:00,138.11,138.13,138.11,138.113,68600000.0
2006-01-10 12:43:00,138.11,138.116,138.102,138.116,56500000.0
2006-01-10 12:44:00,138.123,138.147,138.123,138.144,83899999.0
2006-01-10 12:45:00,138.159,138.16,138.142,138.142,91500002.0
2006-01-10 12:46:00,138.157,138.197,138.157,138.19,95399999.0
2006-01-10 12:47:00,138.177,138.184,138.159,138.159,78200000.0
2006-01-10 12:48:00,138.172,138.221,138.171,138.221,109499999.0
2006-01-10 12:49:00,138.221,138.23,138.195,138.195,97600000.0
2006-01-10 12:50:00,138.197,138.217,138.197,138.205,69699999.0
2006-01-10 12:51:00,138.2,138.21,138.186,138.186,85800000.0
2006-01-10 12:52:00,138.175,138.175,138.141,138.141,67400001.0
2006-01-10 12:53:00,138.157,138.157,138.138,138.147,148299999.0
2006-01-10 12:54:00,138.138,138.153,138.138,138.144,147499999.0
2006-01-10 12:55:00,138.142,138.143,138.125,138.125,116900000.0
2006-01-10 12:56:00,138.127,138.156,138.127,138.149,112200002.0
2006-01-10 12:57:00,138.148,138.15,138.133,138.133,132299998.0
2006-01-10 12:58:00,138.123,138.135,138.114,138.13,121500002.0
2006-01-10 12:59:00,138.142,138.171,138.142,138.166,32000000.0
2006-01-10 13:00:00,138.172,138.178,138.17,138.177,49600001.0
2006-01-10 13:01:00,138.167,138.167,138.14,138.142,85799999.0
2006-01-10 13:02:00,138.133,138.138,138.075,138.076,89400000.0
2006-01-10 13:03:00,138.084,138.084,138.07,138.07,89900000.0
2006-01-10 13:04:00,138.071,138.088,138.071,138.088,63200000.0
2006-01-10 13:05:00,138.097,138.107,138.092,138.107,140700000.0
2006-01-10 13:06:00,138.101,138.12,138.091,138.12,70400001.0
2006-01-10 13:07:00,138.139,138.152,138.137,138.152,57600000.0
2006-01-10 13:08:00,138.155,138.155,138.141,138.15,109100000.0
2006-01-10 13:09:00,138.158,138.158,138.124,138.135,104899998.0
2006-01-10 13:10:00,138.141,138.193,138.141,138.19,125499999.0
2006-01-10 13:11:00,138.188,138.214,138.179,138.214,55400000.0
2006-01-10 13:12:00,138.213,138.229,138.21,138.215,61400000.0
2006-01-10 13:13:00,138.217,138.217,138.202,138.202,97400001.0
2006-01-10 13:14:00,138.198,138.206,138.187,138.198,78200000.0
2006-01-10 13:15:00,138.2,138.209,138.199,138.207,101600001.0
2006-01-10 13:16:00,138.198,138.209,138.19,138.207,61900000.0
2006-01-10 13:17:00,138.197,138.197,138.183,138.191,147100000.0
2006-01-10 13:18:00,138.185,138.185,138.172,138.185,88199998.0
2006-01-10 13:19:00,138.175,138.175,138.165,138.168,123800000.0
2006-01-10 13:20:00,138.173,138.175,138.172,138.172,59600001.0
2006-01-10 13:21:00,138.16,138.162,138.145,138.15,33700000.0
2006-01-10 13:22:00,138.143,138.148,138.133,138.134,157399996.0
2006-01-10 13:23:00,138.113,138.115,138.109,138.11,61499999.0
2006-01-10 13:24:00,138.107,138.107,138.093,138.105,57100000.0
2006-01-10 13:25:00,138.111,138.118,138.109,138.118,129199997.0
2006-01-10 13:26:00,138.12,138.139,138.116,138.139,86699998.0
2006-01-10 13:27:00,138.137,138.14,138.134,138.14,105700002.0
2006-01-10 13:28:00,138.138,138.173,138.138,138.166,136800002.0
2006-01-10 13:29:00,138.158,138.163,138.155,138.161,100199999.0
2006-01-10 13:30:00,138.16,138.166,138.154,138.166,73599999.0
2006-01-10 13:31:00,138.159,138.161,138.149,138.158,85599999.0
2006-01-10 13:32:00,138.141,138.158,138.136,138.136,95999999.0
2006-01-10 13:33:00,138.148,138.148,138.134,138.134,80799998.0
2006-01-10 13:34:00,138.125,138.138,138.125,138.137,142800003.0
2006-01-10 13:35:00,138.125,138.134,138.111,138.111,113600002.0
2006-01-10 13:36:00,138.098,138.109,138.093,138.094,32800000.0
2006-01-10 13:37:00,138.095,138.11,138.094,138.094,96699999.0
2006-01-10 13:38:00,138.083,138.096,138.083,138.096,50000000.0
2006-01-10 13:39:00,138.105,138.114,138.099,138.099,95300000.0
2006-01-10 13:40:00,138.095,138.109,138.095,138.103,82499999.0
2006-01-10 13:41:00,138.112,138.118,138.108,138.118,101699999.0
2006-01-10 13:42:00,138.121,138.143,138.121,138.143,64700001.0
2006-01-10 13:43:00,138.149,138.177,138.149,138.174,55199999.0
2006-01-10 13:44:00,138.172,138.185,138.163,138.163,117999999.0
2006-01-10 13:45:00,138.164,138.175,138.15,138.155,142299998.0
2006-01-10 13:46:00,138.154,138.155,138.147,138.155,51700000.0
2006-01-10 13:47:00,138.142,138.142,138.131,138.131,67500001.0
2006-01-10 13:48:00,138.126,138.136,138.122,138.132,54900000.0
2006-01-10 13:49:00,138.115,138.115,138.103,138.103,11200000.0
2006-01-10 13:50:00,138.102,138.116,138.097,138.097,37400000.0
2006-01-10 13:51:00,138.095,138.095,138.085,138.095,27700000.0
2006-01-10 13:52:00,138.092,138.098,138.09,138.097,115299998.0
2006-01-10 13:53:00,138.095,138.097,138.077,138.077,80000000.0
2006-01-10 13:54:00,138.073,138.073,138.059,138.061,25100000.0
2006-01-10 13:55:00,138.063,138.065,138.052,138.053,76000001.0
2006-01-10 13:56:00,138.055,138.063,138.047,138.047,90500000.0
2006-01-10 13:57:00,138.047,138.063,138.047,138.062,44700000.0
2006-01-10 13:58:00,138.068,138.089,138.067,138.086,37499999.0
2006-01-10 13:59:00,138.095,138.189,138.095,138.186,114500000.0
2006-01-10 14:00:00,138.185,138.197,138.17,138.17,232100007.0
2006-01-10 14:01:00,138.168,138.168,138.157,138.159,82800003.0
2006-01-10 14:02:00,138.145,138.155,138.143,138.152,94300000.0
2006-01-10 14:03:00,138.155,138.156,138.138,138.138,102799997.0
2006-01-10 14:04:00,138.142,138.156,138.142,138.155,63900000.0
2006-01-10 14:05:00,138.15,138.15,138.142,138.147,117600002.0
2006-01-10 14:06:00,138.138,138.138,138.13,138.135,108600000.0
2006-01-10 14:07:00,138.131,138.146,138.131,138.146,74200001.0
2006-01-10 14:08:00,138.145,138.145,138.117,138.122,88000000.0
2006-01-10 14:09:00,138.112,138.124,138.111,138.113,116400000.0
2006-01-10 14:10:00,138.116,138.116,138.096,138.1,85599999.0
2006-01-10 14:11:00,138.118,138.118,138.108,138.108,92500000.0
2006-01-10 14:12:00,138.111,138.117,138.092,138.097,56600000.0
2006-01-10 14:13:00,138.095,138.118,138.095,138.107,144699998.0
2006-01-10 14:14:00,138.106,138.106,138.082,138.1,123000002.0
2006-01-10 14:15:00,138.101,138.114,138.087,138.114,133500000.0
2006-01-10 14:16:00,138.113,138.119,138.112,138.113,76400000.0
2006-01-10 14:17:00,138.105,138.107,138.098,138.106,39800000.0
2006-01-10 14:18:00,138.1,138.117,138.1,138.11,87900000.0
2006-01-10 14:19:00,138.113,138.115,138.093,138.093,82800001.0
2006-01-10 14:20:00,138.094,138.112,138.093,138.112,68800000.0
2006-01-10 14:21:00,138.106,138.12,138.084,138.084,91399999.0
2006-01-10 14:22:00,138.093,138.103,138.087,138.095,127199999.0
2006-01-10 14:23:00,138.103,138.111,138.094,138.108,131300003.0
2006-01-10 14:24:00,138.103,138.103,138.084,138.098,60700001.0
2006-01-10 14:25:00,138.103,138.112,138.103,138.112,28800000.0
2006-01-10 14:26:00,138.125,138.131,138.117,138.126,115400000.0
2006-01-10 14:27:00,138.128,138.143,138.122,138.131,118599999.0
2006-01-10 14:28:00,138.131,138.148,138.131,138.148,107099999.0
2006-01-10 14:29:00,138.141,138.141,138.109,138.127,44400000.0
2006-01-10 14:30:00,138.125,138.132,138.109,138.109,37600000.0
2006-01-10 14:31:00,138.117,138.117,138.091,138.105,100600001.0
2006-01-10 14:32:00,138.103,138.106,138.096,138.1,94900000.0
2006-01-10 14:33:00,138.097,138.122,138.086,138.122,88800001.0
2006-01-10 14:34:00,138.136,138.141,138.115,138.115,49800000.0
2006-01-10 14:35:00,138.107,138.134,138.104,138.13,131099998.0
2006-01-10 14:36:00,138.13,138.141,138.125,138.125,76700000.0
2006-01-10 14:37:00,138.121,138.13,138.115,138.115,119200001.0
2006-01-10 14:38:00,138.12,138.139,138.12,138.131,220399995.0
2006-01-10 14:39:00,138.131,138.132,138.104,138.105,86900000.0
2006-01-10 14:40:00,138.102,138.115,138.097,138.113,38700000.0
2006-01-10 14:41:00,138.112,138.124,138.111,138.119,117000001.0
2006-01-10 14:42:00,138.115,138.125,138.105,138.105,118299997.0
2006-01-10 14:43:00,138.103,138.127,138.097,138.097,103299999.0
2006-01-10 14:44:00,138.114,138.131,138.114,138.131,25600000.0
2006-01-10 14:45:00,138.132,138.134,138.119,138.129,94300000.0
2006-01-10 14:46:00,138.125,138.125,138.115,138.115,95400000.0
2006-01-10 14:47:00,138.112,138.115,138.102,138.111,92600000.0
2006-01-10 14:48:00,138.116,138.116,138.101,138.11,148100003.0
2006-01-10 14:49:00,138.105,138.119,138.104,138.11,155500001.0
2006-01-10 14:50:00,138.109,138.117,138.105,138.115,59900000.0
2006-01-10 14:51:00,138.108,138.108,138.092,138.099,72200001.0
2006-01-10 14:52:00,138.088,138.091,138.081,138.084,134800001.0
2006-01-10 14:53:00,138.08,138.099,138.08,138.094,146100004.0
2006-01-10 14:54:00,138.1,138.1,138.078,138.092,134100000.0
2006-01-10 14:55:00,138.088,138.1,138.084,138.085,77600000.0
2006-01-10 14:56:00,138.088,138.088,138.079,138.082,169299999.0
2006-01-10 14:57:00,138.09,138.099,138.088,138.091,84800000.0
2006-01-10 14:58:00,138.083,138.083,138.064,138.064,174000003.0
2006-01-10 14:59:00,138.078,138.096,138.078,138.086,78400000.0
2006-01-10 15:00:00,138.085,138.085,138.051,138.06,101600000.0
2006-01-10 15:01:00,138.062,138.091,138.062,138.079,78200000.0
2006-01-10 15:02:00,138.078,138.1,138.078,138.1,67900001.0
2006-01-10 15:03:00,138.125,138.15,138.118,138.125,151700003.0
2006-01-10 15:04:00,138.134,138.134,138.099,138.099,134400000.0
2006-01-10 15:05:00,138.081,138.081,138.063,138.063,46800000.0
2006-01-10 15:06:00,138.065,138.086,138.065,138.079,138799998.0
2006-01-10 15:07:00,138.079,138.085,138.071,138.075,92199999.0
2006-01-10 15:08:00,138.087,138.096,138.077,138.078,170800001.0
2006-01-10 15:09:00,138.075,138.093,138.075,138.081,62499999.0
2006-01-10 15:10:00,138.078,138.089,138.069,138.088,153999997.0
2006-01-10 15:11:00,138.072,138.076,138.068,138.068,66500000.0
2006-01-10 15:12:00,138.075,138.105,138.075,138.105,152999997.0
2006-01-10 15:13:00,138.104,138.129,138.098,138.11,186099996.0
2006-01-10 15:14:00,138.105,138.106,138.087,138.1,97600000.0
2006-01-10 15:15:00,138.097,138.128,138.097,138.122,14200000.0
2006-01-10 15:16:00,138.121,138.151,138.109,138.151,151600002.0
2006-01-10 15:17:00,138.159,138.164,138.15,138.155,66100000.0
2006-01-10 15:18:00,138.139,138.151,138.139,138.147,110700000.0
2006-01-10 15:19:00,138.148,138.155,138.111,138.111,23599999.0
2006-01-10 15:20:00,138.094,138.099,138.081,138.094,117500002.0
2006-01-10 15:21:00,138.086,138.086,138.072,138.08,40000000.0
2006-01-10 15:22:00,138.082,138.091,138.074,138.08,92899999.0
2006-01-10 15:23:00,138.065,138.07,138.058,138.061,108200000.0
2006-01-10 15:24:00,138.063,138.066,138.05,138.056,118199998.0
2006-01-10 15:25:00,138.063,138.086,138.063,138.086,63599999.0
2006-01-10 15:26:00,138.085,138.087,138.067,138.072,74000000.0
2006-01-10 15:27:00,138.077,138.082,138.063,138.073,60800000.0
2006-01-10 15:28:00,138.082,138.082,138.06,138.08,160800000.0
2006-01-10 15:29:00,138.089,138.137,138.08,138.137,82299999.0
2006-01-10 15:30:00,138.143,138.151,138.127,138.138,139799995.0
2006-01-10 15:31:00,138.137,138.144,138.127,138.144,137900001.0
2006-01-10 15:32:00,138.147,138.147,138.131,138.131,121999999.0
2006-01-10 15:33:00,138.128,138.137,138.117,138.117,82199998.0
2006-01-10 15:34:00,138.112,138.126,138.112,138.126,73300000.0
2006-01-10 15:35:00,138.13,138.13,138.099,138.099,61999999.0
2006-01-10 15:36:00,138.105,138.105,138.077,138.077,125100000.0
2006-01-10 15:37:00,138.076,138.083,138.071,138.083,141400000.0
2006-01-10 15:38:00,138.079,138.089,138.079,138.089,64100000.0
2006-01-10 15:39:00,138.096,138.118,138.095,138.118,171299998.0
2006-01-10 15:40:00,138.123,138.123,138.114,138.118,49900000.0
2006-01-10 15:41:00,138.118,138.118,138.084,138.092,119999998.0
2006-01-10 15:42:00,138.104,138.119,138.092,138.092,36000000.0
2006-01-10 15:43:00,138.068,138.088,138.066,138.082,85799998.0
2006-01-10 15:44:00,138.068,138.085,138.056,138.077,75600000.0
2006-01-10 15:45:00,138.083,138.092,138.079,138.088,181400003.0
2006-01-10 15:46:00,138.077,138.103,138.077,138.103,137500001.0
2006-01-10 15:47:00,138.113,138.113,138.084,138.084,83900000.0
2006-01-10 15:48:00,138.086,138.098,138.086,138.092,104200001.0
2006-01-10 15:49:00,138.092,138.096,138.069,138.08,72800000.0
2006-01-10 15:50:00,138.079,138.084,138.068,138.078,40000000.0
2006-01-10 15:51:00,138.079,138.101,138.076,138.101,151300003.0
2006-01-10 15:52:00,138.11,138.12,138.102,138.102,75899999.0
2006-01-10 15:53:00,138.092,138.092,138.075,138.086,54900000.0
2006-01-10 15:54:00,138.088,138.097,138.085,138.097,86300000.0
2006-01-10 15:55:00,138.083,138.083,138.058,138.069,53600000.0
2006-01-10 15:56:00,138.08,138.081,138.073,138.078,103000002.0
2006-01-10 15:57:00,138.071,138.08,138.058,138.059,69000000.0
2006-01-10 15:58:00,138.056,138.079,138.056,138.063,52900000.0
2006-01-10 15:59:00,138.042,138.059,138.04,138.055,197499998.0
2006-01-10 16:00:00,138.067,138.084,138.067,138.079,52000000.0
2006-01-10 16:01:00,138.103,138.105,138.098,138.1,96899999.0
2006-01-10 16:02:00,138.099,138.107,138.075,138.075,93600000.0
2006-01-10 16:03:00,138.076,138.08,138.07,138.08,92199999.0
2006-01-10 16:04:00,138.068,138.078,138.059,138.061,151900001.0
2006-01-10 16:05:00,138.058,138.069,138.054,138.066,79199999.0
2006-01-10 16:06:00,138.06,138.078,138.06,138.075,45400000.0
2006-01-10 16:07:00,138.079,138.079,138.051,138.051,65600000.0
2006-01-10 16:08:00,138.053,138.068,138.051,138.051,81900001.0
2006-01-10 16:09:00,138.044,138.054,138.034,138.047,63200000.0
2006-01-10 16:10:00,138.058,138.065,138.044,138.065,63100001.0
2006-01-10 16:11:00,138.072,138.091,138.071,138.091,121400002.0
2006-01-10 16:12:00,138.085,138.085,138.07,138.07,56000000.0
2006-01-10 16:13:00,138.074,138.085,138.069,138.085,110800002.0
2006-01-10 16:14:00,138.091,138.091,138.06,138.06,81499999.0
2006-01-10 16:15:00,138.043,138.051,138.029,138.036,95400000.0
2006-01-10 16:16:00,138.03,138.039,138.014,138.039,70099998.0
2006-01-10 16:17:00,138.059,138.059,138.015,138.022,142500000.0
2006-01-10 16:18:00,138.019,138.019,137.999,138.01,44800000.0
2006-01-10 16:19:00,138.006,138.018,137.994,138.018,135599998.0
2006-01-10 16:20:00,138.02,138.02,137.994,138.005,92800002.0
2006-01-10 16:21:00,138.004,138.015,138.004,138.015,132099998.0
2006-01-10 16:22:00,138.005,138.024,137.996,138.023,62400000.0
2006-01-10 16:23:00,138.037,138.037,138.009,138.009,112199999.0
2006-01-10 16:24:00,138.004,138.017,137.997,137.997,73899999.0
2006-01-10 16:25:00,138.005,138.012,138.005,138.011,52500000.0
2006-01-10 16:26:00,137.994,138.009,137.978,137.983,195100002.0
2006-01-10 16:27:00,137.981,137.981,137.956,137.962,112599999.0
2006-01-10 16:28:00,137.955,137.96,137.95,137.954,96000001.0
2006-01-10 16:29:00,137.937,137.937,137.915,137.921,66000000.0
2006-01-10 16:30:00,137.929,137.936,137.923,137.935,120200003.0
2006-01-10 16:31:00,137.927,137.94,137.927,137.931,178200002.0
2006-01-10 16:32:00,137.919,137.944,137.919,137.925,150499998.0
2006-01-10 16:33:00,137.932,137.934,137.92,137.92,37600000.0
2006-01-10 16:34:00,137.917,137.951,137.917,137.936,144700001.0
2006-01-10 16:35:00,137.936,137.952,137.936,137.94,70700000.0
2006-01-10 16:36:00,137.928,137.948,137.928,137.943,65600000.0
2006-01-10 16:37:00,137.943,137.956,137.943,137.946,65100000.0
2006-01-10 16:38:00,137.95,137.965,137.95,137.965,59499999.0
2006-01-10 16:39:00,137.966,137.976,137.966,137.969,168099998.0
2006-01-10 16:40:00,137.963,137.969,137.957,137.969,117800000.0
2006-01-10 16:41:00,137.968,137.968,137.938,137.946,125100000.0
2006-01-10 16:42:00,137.953,137.958,137.946,137.954,62300000.0
2006-01-10 16:43:00,137.967,137.97,137.939,137.939,49600000.0
2006-01-10 16:44:00,137.935,137.947,137.935,137.947,141999998.0
2006-01-10 16:45:00,137.948,137.948,137.93,137.93,158599997.0
2006-01-10 16:46:00,137.93,137.961,137.93,137.957,123799999.0
2006-01-10 16:47:00,137.964,137.999,137.964,137.999,65299999.0
2006-01-10 16:48:00,137.998,137.998,137.98,137.988,107999999.0
2006-01-10 16:49:00,137.994,137.998,137.984,137.99,144999998.0
2006-01-10 16:50:00,138.001,138.014,138.001,138.003,91600001.0
2006-01-10 16:51:00,137.995,137.995,137.973,137.987,157300002.0
2006-01-10 16:52:00,137.991,137.997,137.982,137.997,88699998.0
2006-01-10 16:53:00,138.019,138.019,137.992,137.998,122400001.0
2006-01-10 16:54:00,137.99,137.994,137.974,137.979,108199998.0
2006-01-10 16:55:00,137.974,137.977,137.949,137.949,76900000.0
2006-01-10 16:56:00,137.949,137.96,137.941,137.96,49600001.0
2006-01-10 16:57:00,137.949,137.949,137.91,137.92,190699998.0
2006-01-10 16:58:00,137.935,137.941,137.92,137.925,73900001.0
2006-01-10 16:59:00,137.923,137.956,137.907,137.956,108300000.0
2006-01-10 17:00:00,137.965,137.965,137.932,137.946,212700000.0
2006-01-10 17:01:00,137.93,137.93,137.904,137.909,69199999.0
2006-01-10 17:02:00,137.925,137.932,137.912,137.932,45600000.0
2006-01-10 17:03:00,137.924,137.924,137.886,137.908,81999999.0
2006-01-10 17:04:00,137.91,137.974,137.907,137.974,193400002.0
2006-01-10 17:05:00,137.994,138.0,137.971,137.971,51000000.0
2006-01-10 17:06:00,137.963,137.966,137.953,137.963,91199999.0
2006-01-10 17:07:00,137.958,137.975,137.955,137.962,57600000.0
2006-01-10 17:08:00,137.963,137.965,137.947,137.952,112900000.0
2006-01-10 17:09:00,137.958,137.96,137.938,137.939,127299998.0
2006-01-10 17:10:00,137.942,137.95,137.931,137.95,50000000.0
2006-01-10 17:11:00,137.96,137.972,137.956,137.97,74299999.0
2006-01-10 17:12:00,137.989,138.013,137.943,137.943,56000000.0
2006-01-10 17:13:00,137.924,137.933,137.916,137.921,74700000.0
2006-01-10 17:14:00,137.928,137.931,137.91,137.91,53499999.0
2006-01-10 17:15:00,137.906,137.929,137.903,137.928,84199998.0
2006-01-10 17:16:00,137.937,137.942,137.92,137.942,112900002.0
2006-01-10 17:17:00,137.941,137.941,137.924,137.93,35600001.0
2006-01-10 17:18:00,137.919,137.943,137.916,137.935,94600002.0
2006-01-10 17:19:00,137.933,137.933,137.919,137.928,102999999.0
2006-01-10 17:20:00,137.928,137.938,137.919,137.938,130599997.0
2006-01-10 17:21:00,137.943,137.948,137.934,137.944,128700000.0
2006-01-10 17:22:00,137.945,137.967,137.936,137.965,114100000.0
2006-01-10 17:23:00,137.97,137.974,137.953,137.974,92299997.0
2006-01-10 17:24:00,137.976,137.986,137.966,137.986,79799999.0
2006-01-10 17:25:00,137.981,137.991,137.978,137.988,74700000.0
2006-01-10 17:26:00,137.979,137.987,137.974,137.974,55000000.0
2006-01-10 17:27:00,137.976,138.001,137.976,137.996,28600000.0
2006-01-10 17:28:00,137.984,137.993,137.973,137.993,50000000.0
2006-01-10 17:29:00,138.013,138.042,138.013,138.041,76999999.0
2006-01-10 17:30:00,138.031,138.048,138.02,138.02,105000000.0
2006-01-10 17:31:00,138.026,138.046,138.021,138.046,123900002.0
2006-01-10 17:32:00,138.034,138.034,138.024,138.025,56699999.0
2006-01-10 17:33:00,138.029,138.042,138.029,138.04,113399997.0
2006-01-10 17:34:00,138.044,138.055,138.036,138.055,76300000.0
2006-01-10 17:35:00,138.065,138.065,138.044,138.053,67399999.0
2006-01-10 17:36:00,138.062,138.07,138.046,138.053,47800000.0
2006-01-10 17:37:00,138.057,138.063,138.057,138.057,49800001.0
2006-01-10 17:38:00,138.058,138.061,138.057,138.06,82300001.0
2006-01-10 17:39:00,138.052,138.067,138.047,138.055,125399997.0
2006-01-10 17:40:00,138.058,138.06,138.042,138.046,148400000.0
2006-01-10 17:41:00,138.048,138.048,138.031,138.035,112999998.0
2006-01-10 17:42:00,138.043,138.066,138.035,138.058,59700000.0
2006-01-10 17:43:00,138.055,138.065,138.04,138.065,65400000.0
2006-01-10 17:44:00,138.069,138.07,138.051,138.051,187300004.0
2006-01-10 17:45:00,138.038,138.038,138.028,138.036,31400000.0
2006-01-10 17:46:00,138.034,138.055,138.028,138.055,113900002.0
2006-01-10 17:47:00,138.043,138.06,138.04,138.04,178000001.0
2006-01-10 17:48:00,138.044,138.044,138.017,138.02,128100001.0
2006-01-10 17:49:00,138.011,138.026,138.011,138.026,57100001.0
2006-01-10 17:50:00,138.031,138.032,138.022,138.022,82600000.0
2006-01-10 17:51:00,138.025,138.028,138.007,138.023,58400000.0
2006-01-10 17:52:00,138.014,138.014,137.973,137.985,77600000.0
2006-01-10 17:53:00,137.974,138.004,137.974,138.004,96400001.0
2006-01-10 17:54:00,138.004,138.033,137.999,138.033,53900000.0
2006-01-10 17:55:00,138.034,138.041,138.031,138.038,59700000.0
2006-01-10 17:56:00,138.034,138.056,138.029,138.055,44700000.0
2006-01-10 17:57:00,138.068,138.082,138.068,138.076,84800001.0
2006-01-10 17:58:00,138.078,138.117,138.078,138.117,67200001.0
2006-01-10 17:59:00,138.138,138.174,138.128,138.171,138200002.0
2006-01-10 18:00:00,138.175,138.185,138.153,138.153,109099996.0
2006-01-10 18:01:00,138.147,138.164,138.143,138.159,1463299990.0
2006-01-10 18:02:00,138.172,138.191,138.161,138.169,2113300005.0
2006-01-10 18:03:00,138.175,138.2,138.148,138.178,1876399996.0
2006-01-10 18:04:00,138.185,138.252,138.182,138.244,1233199998.0
2006-01-10 18:05:00,138.253,138.283,138.247,138.262,1563499997.0
2006-01-10 18:06:00,138.258,138.258,138.237,138.237,1055200003.0
2006-01-10 18:07:00,138.231,138.236,138.218,138.222,2049899998.0
2006-01-10 18:08:00,138.217,138.221,138.197,138.212,1804200001.0
2006-01-10 18:09:00,138.215,138.228,138.201,138.218,1281399995.0
2006-01-10 18:10:00,138.223,138.223,138.196,138.2,953900002.0
2006-01-10 18:11:00,138.196,138.196,138.17,138.17,640799997.0
2006-01-10 18:12:00,138.165,138.174,138.161,138.161,757299999.0
2006-01-10 18:13:00,138.167,138.176,138.155,138.16,1362300002.0
2006-01-10 18:14:00,138.157,138.161,138.15,138.15,1561499998.0
2006-01-10 18:15:00,138.159,138.204,138.159,138.196,1526200001.0
2006-01-10 18:16:00,138.195,138.214,138.195,138.199,1253900006.0
2006-01-10 18:17:00,138.198,138.198,138.179,138.18,750099997.0
2006-01-10 18:18:00,138.186,138.194,138.177,138.185,448099998.0
2006-01-10 18:19:00,138.187,138.187,138.165,138.166,624099993.0
2006-01-10 18:20:00,138.166,138.18,138.158,138.16,1630100006.0
2006-01-10 18:21:00,138.163,138.176,138.152,138.165,1361700007.0
2006-01-10 18:22:00,138.166,138.183,138.165,138.174,918399995.0
2006-01-10 18:23:00,138.175,138.192,138.175,138.186,1559999996.0
2006-01-10 18:24:00,138.18,138.19,138.172,138.181,1115999993.0
2006-01-10 18:25:00,138.181,138.199,138.181,138.188,1212299998.0
2006-01-10 18:26:00,138.189,138.203,138.184,138.2,921800000.0
2006-01-10 18:27:00,138.207,138.262,138.207,138.246,537099999.0
2006-01-10 18:28:00,138.262,138.269,138.251,138.255,808499994.0
2006-01-10 18:29:00,138.254,138.268,138.239,138.268,723899997.0
2006-01-10 18:30:00,138.265,138.271,138.255,138.268,543799998.0
2006-01-10 18:31:00,138.266,138.267,138.24,138.267,964000005.0
2006-01-10 18:32:00,138.263,138.274,138.256,138.265,1401900003.0
2006-01-10 18:33:00,138.262,138.269,138.246,138.263,1578200002.0
2006-01-10 18:34:00,138.256,138.265,138.242,138.265,1074599997.0
2006-01-10 18:35:00,138.275,138.288,138.269,138.273,1083500002.0
2006-01-10 18:36:00,138.272,138.288,138.266,138.285,786699993.0
2006-01-10 18:37:00,138.287,138.308,138.268,138.268,600100002.0
2006-01-10 18:38:00,138.261,138.261,138.209,138.209,473899997.0
2006-01-10 18:39:00,138.201,138.206,138.167,138.173,333299998.0
2006-01-10 18:40:00,138.167,138.195,138.167,138.187,1022199999.0
2006-01-10 18:41:00,138.19,138.201,138.178,138.194,477899996.0
2006-01-10 18:42:00,138.19,138.194,138.178,138.179,714899992.0
2006-01-10 18:43:00,138.173,138.173,138.115,138.125,249800000.0
2006-01-10 18:44:00,138.118,138.135,138.107,138.127,514999996.0
2006-01-10 18:45:00,138.127,138.169,138.127,138.169,235300000.0
2006-01-10 18:46:00,138.185,138.199,138.177,138.185,585599996.0
2006-01-10 18:47:00,138.194,138.228,138.191,138.228,205299997.0
2006-01-10 18:48:00,138.235,138.248,138.224,138.232,562000001.0
2006-01-10 18:49:00,138.235,138.251,138.223,138.223,542600001.0
2006-01-10 18:50:00,138.22,138.23,138.204,138.21,964099997.0
2006-01-10 18:51:00,138.21,138.22,138.202,138.21,461299996.0
2006-01-10 18:52:00,138.215,138.215,138.191,138.195,720499998.0
2006-01-10 18:53:00,138.196,138.22,138.194,138.219,954300003.0
2006-01-10 18:54:00,138.224,138.229,138.204,138.225,912000001.0
2006-01-10 18:55:00,138.223,138.235,138.215,138.224,849999992.0
2006-01-10 18:56:00,138.225,138.235,138.216,138.227,499499994.0
2006-01-10 18:57:00,138.233,138.252,138.213,138.227,518300001.0
2006-01-10 18:58:00,138.241,138.262,138.234,138.257,569699997.0
2006-01-10 18:59:00,138.255,138.255,138.22,138.236,806900000.0
2006-01-10 19:00:00,138.221,138.225,138.213,138.219,324500003.0
2006-01-10 19:01:00,138.219,138.225,138.209,138.224,238799999.0
2006-01-10 19:02:00,138.222,138.227,138.214,138.217,273100000.0
2006-01-10 19:03:00,138.216,138.263,138.216,138.233,719599995.0
2006-01-10 19:04:00,138.233,138.234,138.223,138.224,558299997.0
2006-01-10 19:05:00,138.225,138.227,138.208,138.21,500400002.0
2006-01-10 19:06:00,138.215,138.226,138.208,138.219,805500003.0
2006-01-10 19:07:00,138.22,138.236,138.21,138.215,824199997.0
2006-01-10 19:08:00,138.219,138.226,138.203,138.212,706199998.0
2006-01-10 19:09:00,138.215,138.233,138.206,138.223,721699997.0
2006-01-10 19:10:00,138.23,138.233,138.219,138.222,224499999.0
2006-01-10 19:11:00,138.223,138.245,138.223,138.238,414399998.0
2006-01-10 19:12:00,138.243,138.249,138.223,138.246,472400001.0
2006-01-10 19:13:00,138.243,138.254,138.237,138.248,171799999.0
2006-01-10 19:14:00,138.242,138.257,138.24,138.257,189199999.0
2006-01-10 19:15:00,138.254,138.269,138.235,138.257,836699999.0
2006-01-10 19:16:00,138.249,138.249,138.218,138.231,492700004.0
2006-01-10 19:17:00,138.228,138.236,138.226,138.228,599600000.0
2006-01-10 19:18:00,138.23,138.24,138.223,138.23,177099999.0
2006-01-10 19:19:00,138.227,138.227,138.203,138.203,713400002.0
2006-01-10 19:20:00,138.204,138.205,138.188,138.195,255099997.0
2006-01-10 19:21:00,138.204,138.22,138.203,138.21,444600000.0
2006-01-10 19:22:00,138.213,138.225,138.212,138.219,75600002.0
2006-01-10 19:23:00,138.232,138.232,138.218,138.221,1022999998.0
2006-01-10 19:24:00,138.229,138.233,138.218,138.221,602900002.0
2006-01-10 19:25:00,138.219,138.227,138.211,138.22,655299998.0
2006-01-10 19:26:00,138.217,138.229,138.21,138.215,1088399998.0
2006-01-10 19:27:00,138.218,138.238,138.218,138.226,624299994.0
2006-01-10 19:28:00,138.226,138.239,138.216,138.234,633199995.0
2006-01-10 19:29:00,138.237,138.246,138.229,138.229,454500003.0
2006-01-10 19:30:00,138.231,138.255,138.231,138.255,852600003.0
2006-01-10 19:31:00,138.256,138.261,138.244,138.25,686700008.0
2006-01-10 19:32:00,138.242,138.257,138.237,138.24,642699999.0
2006-01-10 19:33:00,138.243,138.257,138.238,138.257,526500001.0
2006-01-10 19:34:00,138.262,138.267,138.255,138.26,878999999.0
2006-01-10 19:35:00,138.255,138.267,138.254,138.26,835799996.0
2006-01-10 19:36:00,138.263,138.263,138.248,138.255,671600000.0
2006-01-10 19:37:00,138.253,138.264,138.253,138.261,79299999.0
2006-01-10 19:38:00,138.275,138.298,138.275,138.298,644500006.0
2006-01-10 19:39:00,138.305,138.317,138.281,138.297,806600000.0
2006-01-10 19:40:00,138.296,138.297,138.273,138.297,542200000.0
2006-01-10 19:41:00,138.296,138.311,138.295,138.298,817099995.0
2006-01-10 19:42:00,138.313,138.315,138.291,138.304,618400003.0
2006-01-10 19:43:00,138.305,138.31,138.285,138.285,102999997.0
2006-01-10 19:44:00,138.283,138.288,138.274,138.283,591999994.0
2006-01-10 19:45:00,138.285,138.318,138.284,138.318,85499999.0
2006-01-10 19:46:00,138.323,138.329,138.313,138.315,428599997.0
2006-01-10 19:47:00,138.315,138.315,138.298,138.311,226099997.0
2006-01-10 19:48:00,138.318,138.325,138.31,138.318,725699998.0
2006-01-10 19:49:00,138.302,138.314,138.302,138.31,292100002.0
2006-01-10 19:50:00,138.308,138.308,138.298,138.298,353700004.0
2006-01-10 19:51:00,138.295,138.295,138.29,138.29,320799999.0
2006-01-10 19:52:00,138.294,138.297,138.284,138.285,461899996.0
2006-01-10 19:53:00,138.282,138.282,138.247,138.247,468599995.0
2006-01-10 19:54:00,138.238,138.244,138.231,138.231,252699999.0
2006-01-10 19:55:00,138.232,138.232,138.22,138.22,222799999.0
2006-01-10 19:56:00,138.225,138.237,138.221,138.237,368499999.0
2006-01-10 19:57:00,138.233,138.245,138.232,138.24,612400003.0
2006-01-10 19:58:00,138.236,138.245,138.229,138.234,534100002.0
2006-01-10 19:59:00,138.234,138.241,138.225,138.235,483899994.0
2006-01-10 20:00:00,138.242,138.242,138.227,138.231,181299999.0
2006-01-10 20:01:00,138.229,138.237,138.221,138.228,462299998.0
2006-01-10 20:02:00,138.23,138.235,138.225,138.23,303200002.0
2006-01-10 20:03:00,138.235,138.235,138.228,138.23,237699999.0
2006-01-10 20:04:00,138.232,138.24,138.226,138.239,435099996.0
2006-01-10 20:05:00,138.238,138.244,138.23,138.232,594899998.0
2006-01-10 20:06:00,138.235,138.235,138.225,138.23,555800006.0
2006-01-10 20:07:00,138.224,138.232,138.22,138.227,326299999.0
2006-01-10 20:08:00,138.228,138.233,138.22,138.22,676600003.0
2006-01-10 20:09:00,138.221,138.233,138.216,138.233,405199996.0
2006-01-10 20:10:00,138.232,138.244,138.231,138.242,439500001.0
2006-01-10 20:11:00,138.25,138.251,138.228,138.245,870099995.0
2006-01-10 20:12:00,138.242,138.249,138.233,138.24,877399998.0
2006-01-10 20:13:00,138.241,138.252,138.24,138.252,331400000.0
2006-01-10 20:14:00,138.251,138.261,138.238,138.256,528999999.0
2006-01-10 20:15:00,138.262,138.262,138.243,138.245,643600001.0
2006-01-10 20:16:00,138.243,138.26,138.237,138.249,665600001.0
2006-01-10 20:17:00,138.25,138.256,138.242,138.252,246699999.0
2006-01-10 20:18:00,138.255,138.258,138.252,138.256,176000000.0
2006-01-10 20:19:00,138.256,138.263,138.251,138.251,451899997.0
2006-01-10 20:20:00,138.25,138.253,138.233,138.233,238000003.0
2006-01-10 20:21:00,138.23,138.24,138.229,138.237,478300000.0
2006-01-10 20:22:00,138.237,138.248,138.226,138.231,458100004.0
2006-01-10 20:23:00,138.225,138.225,138.198,138.198,448699997.0
2006-01-10 20:24:00,138.201,138.213,138.193,138.213,242899997.0
2006-01-10 20:25:00,138.219,138.239,138.219,138.237,475000002.0
2006-01-10 20:26:00,138.24,138.25,138.237,138.245,371900001.0
2006-01-10 20:27:00,138.24,138.24,138.214,138.239,594099999.0
2006-01-10 20:28:00,138.225,138.228,138.215,138.218,1163300004.0
2006-01-10 20:29:00,138.217,138.23,138.211,138.227,807800000.0
2006-01-10 20:30:00,138.225,138.246,138.223,138.24,1858399994.0
2006-01-10 20:31:00,138.241,138.251,138.235,138.249,1522099989.0
2006-01-10 20:32:00,138.252,138.263,138.245,138.258,1308500008.0
2006-01-10 20:33:00,138.256,138.264,138.247,138.264,547099998.0
2006-01-10 20:34:00,138.26,138.265,138.255,138.26,293499999.0
2006-01-10 20:35:00,138.263,138.273,138.256,138.256,540800006.0
2006-01-10 20:36:00,138.241,138.241,138.19,138.197,524400005.0
2006-01-10 20:37:00,138.195,138.224,138.195,138.212,454700005.0
2006-01-10 20:38:00,138.212,138.212,138.158,138.195,587100005.0
2006-01-10 20:39:00,138.205,138.228,138.205,138.222,680200002.0
2006-01-10 20:40:00,138.224,138.239,138.219,138.235,962700000.0
2006-01-10 20:41:00,138.235,138.246,138.235,138.237,446299999.0
2006-01-10 20:42:00,138.235,138.24,138.225,138.235,338799996.0
2006-01-10 20:43:00,138.24,138.258,138.24,138.258,493399999.0
2006-01-10 20:44:00,138.261,138.266,138.244,138.25,828800000.0
2006-01-10 20:45:00,138.258,138.261,138.244,138.251,704799996.0
2006-01-10 20:46:00,138.258,138.261,138.245,138.25,753200001.0
2006-01-10 20:47:00,138.247,138.252,138.21,138.21,869900000.0
2006-01-10 20:48:00,138.205,138.22,138.199,138.204,666100001.0
2006-01-10 20:49:00,138.21,138.215,138.205,138.215,396799999.0
2006-01-10 20:50:00,138.206,138.212,138.195,138.195,1222900003.0
2006-01-10 20:51:00,138.195,138.202,138.192,138.202,349999997.0
2006-01-10 20:52:00,138.205,138.208,138.197,138.2,236499999.0
2006-01-10 20:53:00,138.2,138.205,138.192,138.205,783699997.0
2006-01-10 20:54:00,138.202,138.217,138.202,138.217,290699999.0
2006-01-10 20:55:00,138.216,138.227,138.209,138.223,996900000.0
2006-01-10 20:56:00,138.22,138.232,138.216,138.216,1007199996.0
2006-01-10 20:57:00,138.214,138.228,138.21,138.223,791999996.0
2006-01-10 20:58:00,138.227,138.229,138.209,138.209,1369600002.0
2006-01-10 20:59:00,138.208,138.223,138.206,138.217,1132500000.0
2006-01-10 21:00:00,138.22,138.228,138.212,138.22,1080500005.0
2006-01-10 21:01:00,138.225,138.225,138.195,138.207,812100000.0
2006-01-10 21:02:00,138.202,138.218,138.19,138.19,622599996.0
2006-01-10 21:03:00,138.187,138.209,138.177,138.205,789000001.0
2006-01-10 21:04:00,138.205,138.216,138.198,138.203,389200003.0
2006-01-10 21:05:00,138.197,138.208,138.185,138.208,620199997.0
2006-01-10 21:06:00,138.204,138.206,138.189,138.196,659700003.0
2006-01-10 21:07:00,138.193,138.207,138.189,138.205,479999997.0
2006-01-10 21:08:00,138.207,138.214,138.197,138.204,317899999.0
2006-01-10 21:09:00,138.216,138.226,138.216,138.22,257599999.0
2006-01-10 21:10:00,138.226,138.248,138.226,138.237,259900002.0
2006-01-10 21:11:00,138.232,138.232,138.214,138.231,251800001.0
2006-01-10 21:12:00,138.237,138.255,138.221,138.221,350099997.0
2006-01-10 21:13:00,138.214,138.231,138.201,138.202,454099998.0
2006-01-10 21:14:00,138.195,138.21,138.192,138.201,610599999.0
2006-01-10 21:15:00,138.19,138.19,138.131,138.131,838500000.0
2006-01-10 21:16:00,138.126,138.163,138.126,138.149,627599999.0
2006-01-10 21:17:00,138.146,138.146,138.125,138.125,936399995.0
2006-01-10 21:18:00,138.116,138.117,138.072,138.072,346900007.0
2006-01-10 21:19:00,138.059,138.068,138.03,138.05,653100003.0
2006-01-10 21:20:00,138.056,138.066,138.047,138.065,1159099998.0
2006-01-10 21:21:00,138.069,138.083,138.067,138.074,631299999.0
2006-01-10 21:22:00,138.076,138.088,138.071,138.082,834400000.0
2006-01-10 21:23:00,138.082,138.1,138.072,138.072,644100002.0
2006-01-10 21:24:00,138.067,138.079,138.063,138.068,482599997.0
2006-01-10 21:25:00,138.07,138.075,138.053,138.065,695799996.0
2006-01-10 21:26:00,138.072,138.074,138.062,138.065,301699998.0
2006-01-10 21:27:00,138.066,138.066,138.037,138.057,163200002.0
2006-01-10 21:28:00,138.057,138.057,138.047,138.048,63900000.0
2006-01-10 21:29:00,138.043,138.047,138.022,138.034,206200002.0
2006-01-10 21:30:00,138.032,138.05,138.032,138.044,189799999.0
2006-01-10 21:31:00,138.044,138.057,138.042,138.057,97200000.0
2006-01-10 21:32:00,138.063,138.087,138.06,138.08,687199992.0
2006-01-10 21:33:00,138.08,138.092,138.073,138.089,194699999.0
2006-01-10 21:34:00,138.089,138.097,138.076,138.093,282600004.0
2006-01-10 21:35:00,138.099,138.103,138.091,138.096,240199999.0
2006-01-10 21:36:00,138.098,138.098,138.082,138.085,169099999.0
2006-01-10 21:37:00,138.088,138.088,138.078,138.078,54000000.0
2006-01-10 21:38:00,138.082,138.089,138.077,138.077,148799999.0
2006-01-10 21:39:00,138.078,138.117,138.077,138.1,225499996.0
2006-01-10 21:40:00,138.106,138.129,138.106,138.122,310400004.0
2006-01-10 21:41:00,138.122,138.122,138.106,138.12,63599998.0
2006-01-10 21:42:00,138.123,138.123,138.11,138.112,360400003.0
2006-01-10 21:43:00,138.101,138.12,138.101,138.115,387999997.0
2006-01-10 21:44:00,138.117,138.118,138.096,138.096,754899999.0
2006-01-10 21:45:00,138.093,138.097,138.057,138.06,321199997.0
2006-01-10 21:46:00,138.059,138.077,138.059,138.068,606899998.0
2006-01-10 21:47:00,138.073,138.081,138.063,138.079,408099998.0
2006-01-10 21:48:00,138.072,138.081,138.061,138.081,101200000.0
2006-01-10 21:49:00,138.075,138.086,138.072,138.076,139500003.0
2006-01-10 21:50:00,138.083,138.099,138.083,138.099,74700000.0
2006-01-10 21:51:00,138.092,138.116,138.092,138.111,177699997.0
2006-01-10 21:52:00,138.105,138.121,138.101,138.121,130999999.0
2006-01-10 21:53:00,138.128,138.142,138.128,138.142,51300000.0
2006-01-10 21:54:00,138.152,138.161,138.144,138.16,95400000.0
2006-01-10 21:55:00,138.171,138.182,138.162,138.168,140999999.0
2006-01-10 21:56:00,138.166,138.166,138.154,138.154,44300000.0
2006-01-10 21:57:00,138.156,138.17,138.156,138.165,49800000.0
2006-01-10 21:58:00,138.162,138.18,138.16,138.18,78999999.0
2006-01-10 21:59:00,138.178,138.178,138.167,138.17,126800000.0
2006-01-10 22:00:00,138.171,138.178,138.166,138.17,279700003.0
2006-01-10 22:01:00,138.168,138.168,138.148,138.151,420599997.0
2006-01-10 22:02:00,138.153,138.153,138.138,138.141,351299995.0
2006-01-10 22:03:00,138.138,138.139,138.132,138.135,127300000.0
2006-01-10 22:04:00,138.14,138.148,138.133,138.134,256999998.0
2006-01-10 22:05:00,138.13,138.141,138.13,138.14,124000000.0
2006-01-10 22:06:00,138.138,138.138,138.13,138.13,88599998.0
2006-01-10 22:07:00,138.126,138.126,138.115,138.123,78100000.0
2006-01-10 22:08:00,138.128,138.128,138.111,138.113,225900004.0
2006-01-10 22:09:00,138.114,138.114,138.111,138.114,70399999.0
2006-01-10 22:10:00,138.115,138.119,138.111,138.119,108899999.0
2006-01-10 22:11:00,138.116,138.125,138.116,138.121,176199999.0
2006-01-10 22:12:00,138.119,138.134,138.119,138.125,252399995.0
2006-01-10 22:13:00,138.123,138.124,138.109,138.118,75900000.0
2006-01-10 22:14:00,138.119,138.12,138.11,138.11,128800001.0
2006-01-10 22:15:00,138.11,138.118,138.1,138.1,128399998.0
2006-01-10 22:16:00,138.106,138.115,138.106,138.11,112800000.0
2006-01-10 22:17:00,138.098,138.098,138.086,138.086,91100001.0
2006-01-10 22:18:00,138.085,138.095,138.084,138.089,114800000.0
2006-01-10 22:19:00,138.087,138.094,138.085,138.09,108600001.0
2006-01-10 22:20:00,138.089,138.089,138.08,138.087,88099998.0
2006-01-10 22:21:00,138.095,138.095,138.09,138.093,102800002.0
2006-01-10 22:22:00,138.09,138.091,138.081,138.087,144199998.0
2006-01-10 22:23:00,138.088,138.088,138.078,138.082,302900000.0
2006-01-10 22:24:00,138.082,138.087,138.082,138.087,40600000.0
2006-01-10 22:25:00,138.085,138.086,138.066,138.066,180600002.0
2006-01-10 22:26:00,138.063,138.063,138.051,138.055,70900001.0
2006-01-10 22:27:00,138.053,138.063,138.049,138.055,478200004.0
2006-01-10 22:28:00,138.053,138.059,138.052,138.055,329099997.0
2006-01-10 22:29:00,138.059,138.063,138.057,138.063,94799998.0
2006-01-10 22:30:00,138.061,138.061,138.056,138.06,77500000.0
2006-01-10 22:31:00,138.055,138.055,138.021,138.028,126199999.0
2006-01-10 22:32:00,138.035,138.04,138.031,138.037,193500000.0
2006-01-10 22:33:00,138.047,138.05,138.041,138.05,277999997.0
2006-01-10 22:34:00,138.05,138.056,138.039,138.052,215699999.0
2006-01-10 22:35:00,138.043,138.043,138.035,138.035,185299998.0
2006-01-10 22:36:00,138.042,138.05,138.04,138.044,493699996.0
2006-01-10 22:37:00,138.042,138.045,138.031,138.042,203600000.0
2006-01-10 22:38:00,138.04,138.043,138.033,138.033,232600002.0
2006-01-10 22:39:00,138.031,138.037,138.027,138.027,298499996.0
2006-01-10 22:40:00,138.02,138.031,138.006,138.02,385499998.0
2006-01-10 22:41:00,138.02,138.022,138.016,138.016,144700000.0
2006-01-10 22:42:00,138.025,138.025,138.017,138.02,199699999.0
2006-01-10 22:43:00,138.024,138.024,138.015,138.015,122100000.0
2006-01-10 22:44:00,138.021,138.029,138.015,138.018,256000001.0
2006-01-10 22:45:00,138.002,138.007,137.995,138.002,328700001.0
2006-01-10 22:46:00,137.998,138.0,137.982,138.0,69800002.0
2006-01-10 22:47:00,138.006,138.008,137.99,137.99,61199999.0
2006-01-10 22:48:00,137.986,137.992,137.981,137.985,356700001.0
2006-01-10 22:49:00,137.985,137.995,137.974,137.995,270799999.0
2006-01-10 22:50:00,137.993,137.993,137.984,137.985,71399999.0
2006-01-10 22:51:00,137.985,137.99,137.982,137.985,138800002.0
2006-01-10 22:52:00,137.985,137.987,137.977,137.982,172300000.0
2006-01-10 22:53:00,137.976,137.985,137.971,137.975,248099998.0
2006-01-10 22:54:00,137.98,137.986,137.98,137.984,99000000.0
2006-01-10 22:55:00,137.977,137.994,137.977,137.983,119300001.0
2006-01-10 22:56:00,137.991,137.995,137.987,137.995,191600001.0
2006-01-10 22:57:00,137.99,137.995,137.99,137.99,219599998.0
2006-01-10 22:58:00,137.993,137.993,137.975,137.975,57600000.0
2006-01-10 22:59:00,137.976,137.976,137.943,137.955,179500002.0
2006-01-10 23:00:00,137.975,137.981,137.963,137.963,136000002.0
2006-01-10 23:01:00,137.967,137.981,137.964,137.98,86399999.0
2006-01-10 23:02:00,137.974,137.987,137.973,137.973,95999999.0
2006-01-10 23:03:00,137.972,137.98,137.972,137.978,37400000.0
2006-01-10 23:04:00,138.0,138.004,137.992,137.993,102500001.0
2006-01-10 23:05:00,137.993,138.0,137.982,137.982,126599998.0
2006-01-10 23:06:00,137.98,137.98,137.98,137.98,30300000.0
2006-01-10 23:07:00,137.984,137.984,137.969,137.98,67000000.0
2006-01-10 23:08:00,137.963,137.963,137.947,137.948,78600002.0
2006-01-10 23:09:00,137.959,137.975,137.959,137.965,50900000.0
2006-01-10 23:10:00,137.956,137.981,137.956,137.97,78300000.0
2006-01-10 23:11:00,137.953,137.958,137.942,137.946,95400000.0
2006-01-10 23:12:00,137.946,137.955,137.934,137.947,65500000.0
2006-01-10 23:13:00,137.945,137.951,137.936,137.951,55200000.0
2006-01-10 23:14:00,137.962,137.965,137.954,137.958,57100000.0
2006-01-10 23:15:00,137.965,137.965,137.95,137.951,115200000.0
2006-01-10 23:16:00,137.947,137.948,137.934,137.945,104500001.0
2006-01-10 23:17:00,137.945,137.949,137.943,137.946,55599999.0
2006-01-10 23:18:00,137.95,137.955,137.95,137.955,17900000.0
2006-01-10 23:19:00,137.952,137.956,137.944,137.944,56299999.0
2006-01-10 23:20:00,137.942,137.942,137.931,137.932,61700000.0
2006-01-10 23:21:00,137.94,137.947,137.935,137.938,133400004.0
2006-01-10 23:22:00,137.94,137.945,137.933,137.94,95500000.0
2006-01-10 23:23:00,137.933,137.933,137.917,137.928,72099998.0
2006-01-10 23:24:00,137.917,137.922,137.917,137.92,35899999.0
2006-01-10 23:25:00,137.914,137.914,137.908,137.912,30400000.0
2006-01-10 23:26:00,137.911,137.913,137.899,137.899,65200000.0
2006-01-10 23:27:00,137.904,137.904,137.901,137.901,44500002.0
2006-01-10 23:28:00,137.91,137.918,137.905,137.905,56700000.0
2006-01-10 23:29:00,137.908,137.918,137.905,137.918,98900000.0
2006-01-10 23:30:00,137.923,137.924,137.911,137.911,67299999.0
2006-01-10 23:31:00,137.907,137.911,137.902,137.908,42400000.0
2006-01-10 23:32:00,137.91,137.91,137.894,137.908,123500001.0
2006-01-10 23:33:00,137.898,137.905,137.897,137.905,26400000.0
2006-01-10 23:34:00,137.908,137.915,137.9,137.91,128200001.0
2006-01-10 23:35:00,137.914,137.914,137.902,137.914,77200000.0
2006-01-10 23:36:00,137.907,137.919,137.901,137.916,46599999.0
2006-01-10 23:37:00,137.93,137.93,137.923,137.927,49800000.0
2006-01-10 23:38:00,137.923,137.937,137.922,137.927,203799996.0
2006-01-10 23:39:00,137.936,137.938,137.927,137.938,30400000.0
2006-01-10 23:40:00,137.934,137.94,137.93,137.932,83799999.0
2006-01-10 23:41:00,137.934,137.948,137.931,137.94,58399999.0
2006-01-10 23:42:00,137.954,137.956,137.954,137.956,17600000.0
2006-01-10 23:43:00,137.968,137.974,137.962,137.963,94300003.0
2006-01-10 23:44:00,137.953,137.965,137.953,137.964,75000000.0
2006-01-10 23:45:00,137.956,137.956,137.944,137.954,118899999.0
2006-01-10 23:46:00,137.947,137.953,137.946,137.953,189199999.0
2006-01-10 23:47:00,137.951,137.951,137.934,137.934,62600001.0
2006-01-10 23:48:00,137.928,137.94,137.928,137.939,32000000.0
2006-01-10 23:49:00,137.94,137.94,137.934,137.935,105200000.0
2006-01-10 23:50:00,137.943,137.948,137.94,137.945,54300000.0
2006-01-10 23:51:00,137.94,137.942,137.924,137.924,91799998.0
2006-01-10 23:52:00,137.923,137.927,137.911,137.911,95900000.0
2006-01-10 23:53:00,137.914,137.931,137.914,137.924,214899995.0
2006-01-10 23:54:00,137.932,137.932,137.921,137.927,79899999.0
2006-01-10 23:55:00,137.915,137.926,137.914,137.921,85200000.0
2006-01-10 23:56:00,137.919,137.928,137.909,137.925,149899998.0
2006-01-10 23:57:00,137.928,137.931,137.926,137.931,62600000.0
2006-01-10 23:58:00,137.923,137.923,137.922,137.922,6200000.0
2006-01-10 23:59:00,137.92,137.925,137.917,137.925,144300004.0
2006-01-11 00:00:00,137.912,137.925,137.912,137.92,59400001.0
2006-01-11 00:01:00,137.899,137.999,137.888,137.97,218100001.0
2006-01-11 00:02:00,137.95,137.95,137.887,137.919,94700000.0
2006-01-11 00:03:00,137.924,137.924,137.864,137.881,63300000.0
2006-01-11 00:04:00,137.918,137.933,137.906,137.908,113899999.0
2006-01-11 00:05:00,137.907,137.971,137.893,137.971,124699997.0
2006-01-11 00:06:00,137.918,137.973,137.918,137.94,123600002.0
2006-01-11 00:07:00,137.952,137.963,137.941,137.945,161400001.0
2006-01-11 00:08:00,137.938,137.988,137.934,137.982,123000002.0
2006-01-11 00:09:00,137.963,137.975,137.956,137.966,66400000.0
2006-01-11 00:10:00,137.958,137.972,137.946,137.958,111100000.0
2006-01-11 00:11:00,137.936,137.954,137.912,137.927,60999998.0
2006-01-11 00:12:00,137.916,137.97,137.904,137.962,140000001.0
2006-01-11 00:13:00,137.95,137.958,137.939,137.951,54299999.0
2006-01-11 00:14:00,137.955,137.959,137.933,137.944,103899999.0
2006-01-11 00:15:00,137.957,137.957,137.906,137.932,182900001.0
2006-01-11 00:16:00,137.923,137.928,137.864,137.922,176399997.0
2006-01-11 00:17:00,137.922,137.94,137.907,137.94,64000001.0
2006-01-11 00:18:00,137.93,137.939,137.903,137.916,63100002.0
2006-01-11 00:19:00,137.921,137.943,137.897,137.936,61399999.0
2006-01-11 00:20:00,137.915,137.95,137.895,137.95,250100004.0
2006-01-11 00:21:00,137.957,137.971,137.921,137.925,70100001.0
2006-01-11 00:22:00,137.918,137.944,137.907,137.936,156999998.0
2006-01-11 00:23:00,137.94,137.942,137.875,137.9,113499999.0
2006-01-11 00:24:00,137.921,137.921,137.899,137.903,103300001.0
2006-01-11 00:25:00,137.902,137.918,137.902,137.905,183100000.0
2006-01-11 00:26:00,137.906,137.916,137.903,137.914,149300001.0
2006-01-11 00:27:00,137.916,137.933,137.916,137.92,55800000.0
2006-01-11 00:28:00,137.917,137.918,137.903,137.903,122200000.0
2006-01-11 00:29:00,137.923,137.923,137.911,137.918,44300001.0
2006-01-11 00:30:00,137.92,137.922,137.911,137.915,76499998.0
2006-01-11 00:31:00,137.912,137.93,137.912,137.918,58800000.0
2006-01-11 00:32:00,137.918,137.946,137.917,137.937,111599999.0
2006-01-11 00:33:00,137.946,137.947,137.937,137.937,41200000.0
2006-01-11 00:34:00,137.933,137.933,137.921,137.921,91400000.0
2006-01-11 00:35:00,137.924,137.936,137.924,137.929,93900000.0
2006-01-11 00:36:00,137.931,137.951,137.931,137.945,62299999.0
2006-01-11 00:37:00,137.947,137.954,137.94,137.954,128299998.0
2006-01-11 00:38:00,137.948,137.966,137.942,137.95,55600000.0
2006-01-11 00:39:00,137.952,137.965,137.952,137.965,120800000.0
2006-01-11 00:40:00,137.965,137.972,137.962,137.972,42399999.0
2006-01-11 00:41:00,137.97,137.977,137.964,137.964,103700000.0
2006-01-11 00:42:00,137.954,137.964,137.953,137.959,118599999.0
2006-01-11 00:43:00,137.967,137.974,137.962,137.968,84799999.0
2006-01-11 00:44:00,137.968,137.971,137.958,137.971,92399998.0
2006-01-11 00:45:00,137.976,137.983,137.976,137.98,48000000.0
2006-01-11 00:46:00,137.978,137.978,137.965,137.965,74300002.0
2006-01-11 00:47:00,137.972,137.989,137.972,137.982,59800000.0
2006-01-11 00:48:00,137.987,137.998,137.979,137.996,64300001.0
2006-01-11 00:49:00,137.988,137.988,137.98,137.98,132499999.0
2006-01-11 00:50:00,137.976,137.987,137.963,137.983,143299998.0
2006-01-11 00:51:00,137.997,138.022,137.996,138.019,92600000.0
2006-01-11 00:52:00,138.025,138.035,138.023,138.031,107800002.0
2006-01-11 00:53:00,138.025,138.025,138.012,138.012,33600000.0
2006-01-11 00:54:00,138.008,138.011,137.987,138.01,70800000.0
2006-01-11 00:55:00,138.01,138.027,138.01,138.018,103800001.0
2006-01-11 00:56:00,138.02,138.025,138.015,138.02,50700000.0
2006-01-11 00:57:00,138.019,138.035,138.019,138.022,62100001.0
2006-01-11 00:58:00,138.023,138.023,138.01,138.015,92100002.0
2006-01-11 00:59:00,138.019,138.031,138.019,138.025,130700002.0
2006-01-11 01:00:00,138.011,138.02,138.005,138.005,158499998.0
2006-01-11 01:01:00,138.005,138.019,138.005,138.019,145999997.0
2006-01-11 01:02:00,138.025,138.025,138.02,138.025,90500000.0
2006-01-11 01:03:00,138.015,138.025,138.015,138.025,31200000.0
2006-01-11 01:04:00,138.018,138.025,138.015,138.02,116799998.0
2006-01-11 01:05:00,138.022,138.036,138.022,138.031,89599997.0
2006-01-11 01:06:00,138.033,138.033,138.029,138.029,18000000.0
2006-01-11 01:07:00,138.028,138.036,138.022,138.036,102299999.0
2006-01-11 01:08:00,138.04,138.048,138.038,138.042,56700000.0
2006-01-11 01:09:00,138.04,138.045,138.04,138.045,37500000.0
2006-01-11 01:10:00,138.049,138.058,138.043,138.048,245700001.0
2006-01-11 01:11:00,138.062,138.062,138.036,138.036,94000000.0
2006-01-11 01:12:00,138.047,138.047,138.019,138.034,168299997.0
2006-01-11 01:13:00,138.037,138.037,138.03,138.035,136299999.0
2006-01-11 01:14:00,138.032,138.032,138.016,138.016,80600004.0
2006-01-11 01:15:00,138.026,138.032,138.023,138.023,40600000.0
2006-01-11 01:16:00,138.033,138.045,138.025,138.043,90099999.0
2006-01-11 01:17:00,138.041,138.06,138.041,138.043,100900000.0
2006-01-11 01:18:00,138.059,138.07,138.059,138.062,64100000.0
2006-01-11 01:19:00,138.061,138.063,138.045,138.045,94300000.0
2006-01-11 01:20:00,138.05,138.059,138.041,138.045,159500004.0
2006-01-11 01:21:00,138.033,138.033,138.0,138.0,120900001.0
2006-01-11 01:22:00,137.996,138.001,137.966,137.966,63999999.0
2006-01-11 01:23:00,137.959,138.007,137.959,138.007,94700001.0
2006-01-11 01:24:00,138.001,138.004,137.99,137.99,69299999.0
2006-01-11 01:25:00,137.994,138.007,137.992,138.007,104399999.0
2006-01-11 01:26:00,137.998,138.001,137.981,137.999,110299999.0
2006-01-11 01:27:00,138.002,138.002,137.99,137.99,94000000.0
2006-01-11 01:28:00,137.999,138.028,137.999,138.015,74400000.0
2006-01-11 01:29:00,138.013,138.013,137.989,137.999,142099996.0
2006-01-11 01:30:00,137.996,137.996,137.974,137.975,115000000.0
2006-01-11 01:31:00,137.955,137.961,137.953,137.96,108700000.0
2006-01-11 01:32:00,137.964,137.98,137.964,137.98,94899998.0
2006-01-11 01:33:00,137.971,137.977,137.963,137.977,91799999.0
2006-01-11 01:34:00,137.998,137.998,137.978,137.988,125700000.0
2006-01-11 01:35:00,137.995,137.995,137.987,137.993,94700000.0
2006-01-11 01:36:00,137.985,137.99,137.985,137.985,24000000.0
2006-01-11 01:37:00,137.98,137.98,137.967,137.976,102100002.0
2006-01-11 01:38:00,137.973,137.982,137.969,137.972,102600001.0
2006-01-11 01:39:00,137.979,137.993,137.979,137.993,124300000.0
2006-01-11 01:40:00,137.995,138.012,137.994,138.01,64200001.0
2006-01-11 01:41:00,137.998,137.998,137.984,137.984,68200000.0
2006-01-11 01:42:00,137.988,137.988,137.97,137.979,116999999.0
2006-01-11 01:43:00,137.986,137.996,137.972,137.99,103799999.0
2006-01-11 01:44:00,138.0,138.009,137.994,137.999,143700002.0
2006-01-11 01:45:00,137.99,137.99,137.974,137.974,65700002.0
2006-01-11 01:46:00,137.975,137.985,137.968,137.968,184899997.0
2006-01-11 01:47:00,137.97,137.972,137.958,137.97,56000000.0
2006-01-11 01:48:00,137.967,137.982,137.967,137.982,70900000.0
2006-01-11 01:49:00,137.99,138.0,137.99,137.992,89700002.0
2006-01-11 01:50:00,137.97,137.97,137.958,137.97,70400000.0
2006-01-11 01:51:00,137.967,137.967,137.956,137.962,73600002.0
2006-01-11 01:52:00,137.965,137.974,137.965,137.967,160000000.0
2006-01-11 01:53:00,137.971,137.98,137.971,137.978,139900001.0
2006-01-11 01:54:00,137.994,138.006,137.994,137.998,114500002.0
2006-01-11 01:55:00,138.018,138.032,138.008,138.032,53999999.0
2006-01-11 01:56:00,138.025,138.025,138.007,138.011,106300000.0
2006-01-11 01:57:00,138.007,138.012,138.004,138.012,49000000.0
2006-01-11 01:58:00,138.031,138.038,138.024,138.028,103100000.0
2006-01-11 01:59:00,138.036,138.046,138.019,138.03,86800000.0
2006-01-11 02:00:00,138.032,138.042,138.024,138.042,50200000.0
2006-01-11 02:01:00,138.045,138.045,138.025,138.025,90200001.0
2006-01-11 02:02:00,138.021,138.021,137.999,137.999,65500001.0
2006-01-11 02:03:00,138.013,138.015,138.013,138.015,67899998.0
2006-01-11 02:04:00,138.028,138.031,138.018,138.025,79800000.0
2006-01-11 02:05:00,138.015,138.03,138.015,138.024,87900000.0
2006-01-11 02:06:00,138.029,138.03,138.023,138.028,92499999.0
2006-01-11 02:07:00,138.036,138.054,138.031,138.05,107200000.0
2006-01-11 02:08:00,138.057,138.079,138.057,138.072,72799999.0
2006-01-11 02:09:00,138.082,138.092,138.082,138.086,71199999.0
2006-01-11 02:10:00,138.091,138.103,138.091,138.1,64700000.0
2006-01-11 02:11:00,138.098,138.104,138.095,138.102,124599998.0
2006-01-11 02:12:00,138.095,138.097,138.088,138.089,92400001.0
2006-01-11 02:13:00,138.096,138.12,138.096,138.12,46700000.0
2006-01-11 02:14:00,138.118,138.118,138.101,138.105,114400000.0
2006-01-11 02:15:00,138.109,138.109,138.09,138.105,53700000.0
2006-01-11 02:16:00,138.1,138.1,138.088,138.088,84700000.0
2006-01-11 02:17:00,138.09,138.098,138.09,138.092,53500000.0
2006-01-11 02:18:00,138.093,138.093,138.083,138.093,83600000.0
2006-01-11 02:19:00,138.093,138.1,138.083,138.085,61700000.0
2006-01-11 02:20:00,138.094,138.099,138.088,138.088,61900000.0
2006-01-11 02:21:00,138.086,138.101,138.083,138.093,104199999.0
2006-01-11 02:22:00,138.093,138.093,138.073,138.073,97499998.0
2006-01-11 02:23:00,138.078,138.102,138.078,138.093,86799997.0
2006-01-11 02:24:00,138.09,138.09,138.069,138.079,59500000.0
2006-01-11 02:25:00,138.068,138.099,138.068,138.099,90199998.0
2006-01-11 02:26:00,138.112,138.113,138.109,138.113,219800003.0
2006-01-11 02:27:00,138.118,138.118,138.098,138.102,84000000.0
2006-01-11 02:28:00,138.097,138.115,138.094,138.115,71300000.0
2006-01-11 02:29:00,138.116,138.129,138.113,138.121,129900001.0
2006-01-11 02:30:00,138.117,138.118,138.107,138.113,120599998.0
2006-01-11 02:31:00,138.104,138.111,138.097,138.103,89600000.0
2006-01-11 02:32:00,138.099,138.101,138.092,138.092,95100000.0
2006-01-11 02:33:00,138.086,138.102,138.086,138.096,123800002.0
2006-01-11 02:34:00,138.087,138.098,138.086,138.097,119699999.0
2006-01-11 02:35:00,138.097,138.103,138.09,138.103,128500001.0
2006-01-11 02:36:00,138.098,138.106,138.088,138.1,65300001.0
2006-01-11 02:37:00,138.095,138.099,138.092,138.092,95200000.0
2006-01-11 02:38:00,138.096,138.099,138.085,138.085,84400001.0
2006-01-11 02:39:00,138.096,138.115,138.096,138.115,63200002.0
2006-01-11 02:40:00,138.105,138.108,138.097,138.097,58500000.0
2006-01-11 02:41:00,138.096,138.116,138.088,138.116,114300002.0
2006-01-11 02:42:00,138.105,138.112,138.103,138.109,59899999.0
2006-01-11 02:43:00,138.106,138.113,138.106,138.111,69600000.0
2006-01-11 02:44:00,138.111,138.111,138.099,138.105,89199999.0
2006-01-11 02:45:00,138.102,138.114,138.102,138.103,85500000.0
2006-01-11 02:46:00,138.106,138.116,138.106,138.107,133000000.0
2006-01-11 02:47:00,138.111,138.114,138.094,138.101,138800001.0
2006-01-11 02:48:00,138.094,138.101,138.094,138.101,88800002.0
2006-01-11 02:49:00,138.096,138.115,138.088,138.115,132100002.0
2006-01-11 02:50:00,138.097,138.098,138.087,138.088,56800000.0
2006-01-11 02:51:00,138.079,138.091,138.079,138.082,83899997.0
2006-01-11 02:52:00,138.078,138.1,138.073,138.1,56800001.0
2006-01-11 02:53:00,138.099,138.113,138.092,138.112,60700000.0
2006-01-11 02:54:00,138.1,138.1,138.076,138.077,34400000.0
2006-01-11 02:55:00,138.069,138.069,138.038,138.045,156199997.0
2006-01-11 02:56:00,138.049,138.052,138.03,138.03,106500000.0
2006-01-11 02:57:00,138.037,138.052,138.033,138.048,107999999.0
2006-01-11 02:58:00,138.055,138.057,138.042,138.042,33800000.0
2006-01-11 02:59:00,138.039,138.049,138.023,138.037,74699999.0
2006-01-11 03:00:00,138.03,138.038,138.016,138.037,57500000.0
2006-01-11 03:01:00,138.033,138.041,138.027,138.037,81000000.0
2006-01-11 03:02:00,138.036,138.063,138.036,138.051,70100000.0
2006-01-11 03:03:00,138.048,138.095,138.041,138.095,122399999.0
2006-01-11 03:04:00,138.11,138.136,138.104,138.11,80300000.0
2006-01-11 03:05:00,138.134,138.159,138.134,138.159,175900002.0
2006-01-11 03:06:00,138.161,138.166,138.14,138.14,91500001.0
2006-01-11 03:07:00,138.139,138.139,138.113,138.126,102200001.0
2006-01-11 03:08:00,138.139,138.153,138.139,138.15,86300001.0
2006-01-11 03:09:00,138.157,138.195,138.157,138.195,39200000.0
2006-01-11 03:10:00,138.221,138.231,138.202,138.225,162199999.0
2006-01-11 03:11:00,138.24,138.265,138.239,138.265,39800000.0
2006-01-11 03:12:00,138.272,138.279,138.263,138.278,79300000.0
2006-01-11 03:13:00,138.29,138.29,138.273,138.275,99499999.0
2006-01-11 03:14:00,138.281,138.294,138.281,138.294,47899999.0
2006-01-11 03:15:00,138.284,138.284,138.271,138.271,9300000.0
2006-01-11 03:16:00,138.246,138.246,138.234,138.24,85499999.0
2006-01-11 03:17:00,138.243,138.249,138.229,138.24,103900001.0
2006-01-11 03:18:00,138.237,138.251,138.233,138.251,116599998.0
2006-01-11 03:19:00,138.254,138.257,138.243,138.257,98499999.0
2006-01-11 03:20:00,138.254,138.269,138.25,138.256,79599999.0
2006-01-11 03:21:00,138.261,138.261,138.237,138.239,108799999.0
2006-01-11 03:22:00,138.227,138.245,138.226,138.234,168399999.0
2006-01-11 03:23:00,138.225,138.233,138.225,138.227,62899999.0
2006-01-11 03:24:00,138.231,138.238,138.212,138.215,61899999.0
2006-01-11 03:25:00,138.214,138.228,138.204,138.226,89600000.0
2006-01-11 03:26:00,138.231,138.231,138.22,138.228,134799999.0
2006-01-11 03:27:00,138.234,138.241,138.234,138.241,13600000.0
2006-01-11 03:28:00,138.243,138.254,138.237,138.254,123000000.0
2006-01-11 03:29:00,138.247,138.247,138.232,138.232,86500002.0
2006-01-11 03:30:00,138.228,138.244,138.228,138.244,123100000.0
2006-01-11 03:31:00,138.238,138.238,138.232,138.238,55100000.0
2006-01-11 03:32:00,138.24,138.245,138.235,138.24,92300001.0
2006-01-11 03:33:00,138.235,138.245,138.227,138.231,81699999.0
2006-01-11 03:34:00,138.237,138.258,138.237,138.242,105699998.0
2006-01-11 03:35:00,138.232,138.232,138.22,138.22,13600000.0
2006-01-11 03:36:00,138.224,138.239,138.224,138.228,75500000.0
2006-01-11 03:37:00,138.225,138.23,138.216,138.228,56300000.0
2006-01-11 03:38:00,138.226,138.229,138.215,138.222,80700000.0
2006-01-11 03:39:00,138.222,138.224,138.214,138.224,104100003.0
2006-01-11 03:40:00,138.219,138.229,138.215,138.215,50100000.0
2006-01-11 03:41:00,138.216,138.218,138.208,138.218,80699999.0
2006-01-11 03:42:00,138.218,138.231,138.212,138.231,56099999.0
2006-01-11 03:43:00,138.23,138.237,138.226,138.227,87899999.0
2006-01-11 03:44:00,138.223,138.223,138.206,138.212,17600000.0
2006-01-11 03:45:00,138.222,138.224,138.209,138.221,61000000.0
2006-01-11 03:46:00,138.22,138.227,138.216,138.227,106299999.0
2006-01-11 03:47:00,138.216,138.216,138.202,138.209,68500001.0
2006-01-11 03:48:00,138.219,138.231,138.214,138.222,107000001.0
2006-01-11 03:49:00,138.228,138.237,138.228,138.235,73899999.0
2006-01-11 03:50:00,138.23,138.23,138.227,138.227,36000000.0
2006-01-11 03:51:00,138.235,138.235,138.23,138.23,9600000.0
2006-01-11 03:52:00,138.23,138.234,138.226,138.226,52500000.0
2006-01-11 03:53:00,138.234,138.237,138.223,138.223,83099998.0
2006-01-11 03:54:00,138.222,138.224,138.214,138.22,126900002.0
2006-01-11 03:55:00,138.224,138.225,138.218,138.221,111100000.0
2006-01-11 03:56:00,138.232,138.242,138.228,138.237,187200000.0
2006-01-11 03:57:00,138.249,138.254,138.248,138.252,47800000.0
2006-01-11 03:58:00,138.251,138.251,138.244,138.244,50800000.0
2006-01-11 03:59:00,138.233,138.25,138.233,138.25,108700000.0
2006-01-11 04:00:00,138.262,138.277,138.25,138.276,114899999.0
2006-01-11 04:01:00,138.286,138.296,138.275,138.275,94799999.0
2006-01-11 04:02:00,138.273,138.28,138.263,138.28,138600001.0
2006-01-11 04:03:00,138.28,138.28,138.259,138.261,134000001.0
2006-01-11 04:04:00,138.263,138.273,138.263,138.272,95100000.0
2006-01-11 04:05:00,138.263,138.275,138.263,138.275,8400000.0
2006-01-11 04:06:00,138.278,138.28,138.273,138.274,64799999.0
2006-01-11 04:07:00,138.271,138.271,138.256,138.26,177499998.0
2006-01-11 04:08:00,138.268,138.278,138.266,138.278,81800000.0
2006-01-11 04:09:00,138.271,138.275,138.254,138.254,99100000.0
2006-01-11 04:10:00,138.26,138.282,138.26,138.281,55100000.0
2006-01-11 04:11:00,138.282,138.288,138.272,138.279,43100000.0
2006-01-11 04:12:00,138.275,138.285,138.275,138.275,103399999.0
2006-01-11 04:13:00,138.288,138.288,138.268,138.275,181300000.0
2006-01-11 04:14:00,138.279,138.288,138.265,138.266,135800000.0
2006-01-11 04:15:00,138.264,138.282,138.264,138.276,42400000.0
2006-01-11 04:16:00,138.273,138.286,138.273,138.273,61500000.0
2006-01-11 04:17:00,138.284,138.298,138.284,138.29,97499998.0
2006-01-11 04:18:00,138.294,138.3,138.287,138.29,83499998.0
2006-01-11 04:19:00,138.297,138.298,138.273,138.282,86099999.0
2006-01-11 04:20:00,138.289,138.289,138.261,138.263,101700002.0
2006-01-11 04:21:00,138.267,138.267,138.244,138.247,110299998.0
2006-01-11 04:22:00,138.241,138.246,138.228,138.244,145399999.0
2006-01-11 04:23:00,138.234,138.236,138.234,138.236,22400000.0
2006-01-11 04:24:00,138.227,138.24,138.227,138.234,42800000.0
2006-01-11 04:25:00,138.223,138.239,138.223,138.237,54900001.0
2006-01-11 04:26:00,138.24,138.245,138.235,138.24,42300000.0
2006-01-11 04:27:00,138.236,138.236,138.216,138.223,29000000.0
2006-01-11 04:28:00,138.216,138.227,138.212,138.215,56400000.0
2006-01-11 04:29:00,138.21,138.224,138.209,138.209,149400004.0
2006-01-11 04:30:00,138.213,138.224,138.201,138.224,84600002.0
2006-01-11 04:31:00,138.232,138.248,138.232,138.242,67400000.0
2006-01-11 04:32:00,138.259,138.264,138.244,138.255,88699998.0
2006-01-11 04:33:00,138.258,138.265,138.251,138.258,83300000.0
2006-01-11 04:34:00,138.258,138.261,138.244,138.251,121500000.0
2006-01-11 04:35:00,138.253,138.256,138.241,138.25,64500000.0
2006-01-11 04:36:00,138.26,138.267,138.251,138.267,164800004.0
2006-01-11 04:37:00,138.247,138.269,138.245,138.248,73800000.0
2006-01-11 04:38:00,138.259,138.259,138.254,138.257,35200000.0
2006-01-11 04:39:00,138.265,138.275,138.261,138.275,194599997.0
2006-01-11 04:40:00,138.279,138.284,138.267,138.269,84200003.0
2006-01-11 04:41:00,138.274,138.297,138.269,138.297,91500001.0
2006-01-11 04:42:00,138.293,138.293,138.274,138.279,46900000.0
2006-01-11 04:43:00,138.273,138.273,138.247,138.25,83100000.0
2006-01-11 04:44:00,138.253,138.26,138.244,138.26,140600000.0
2006-01-11 04:45:00,138.256,138.266,138.255,138.255,51500000.0
2006-01-11 04:46:00,138.257,138.257,138.257,138.257,24000001.0
2006-01-11 04:47:00,138.268,138.268,138.259,138.268,64200001.0
2006-01-11 04:48:00,138.26,138.268,138.258,138.268,86000001.0
2006-01-11 04:49:00,138.272,138.281,138.271,138.28,138000001.0
2006-01-11 04:50:00,138.28,138.281,138.258,138.28,135799998.0
2006-01-11 04:51:00,138.284,138.284,138.272,138.272,44699999.0
2006-01-11 04:52:00,138.266,138.266,138.247,138.261,72300000.0
2006-01-11 04:53:00,138.272,138.278,138.27,138.27,108399997.0
2006-01-11 04:54:00,138.275,138.306,138.275,138.306,47600000.0
2006-01-11 04:55:00,138.308,138.313,138.306,138.307,128500002.0
2006-01-11 04:56:00,138.312,138.323,138.307,138.307,102399997.0
2006-01-11 04:57:00,138.303,138.312,138.303,138.312,127500001.0
2006-01-11 04:58:00,138.313,138.313,138.312,138.312,17600000.0
2006-01-11 04:59:00,138.307,138.314,138.303,138.303,60800000.0
2006-01-11 05:00:00,138.3,138.305,138.291,138.291,95699999.0
2006-01-11 05:01:00,138.286,138.298,138.273,138.286,49000000.0
2006-01-11 05:02:00,138.284,138.295,138.265,138.266,86900000.0
2006-01-11 05:03:00,138.26,138.26,138.243,138.253,30200000.0
2006-01-11 05:04:00,138.255,138.265,138.252,138.252,219300000.0
2006-01-11 05:05:00,138.251,138.27,138.251,138.27,43100000.0
2006-01-11 05:06:00,138.269,138.269,138.255,138.255,94699998.0
2006-01-11 05:07:00,138.243,138.257,138.243,138.248,86499998.0
2006-01-11 05:08:00,138.253,138.273,138.253,138.256,90299999.0
2006-01-11 05:09:00,138.252,138.252,138.237,138.249,54200001.0
2006-01-11 05:10:00,138.245,138.245,138.237,138.238,80400000.0
2006-01-11 05:11:00,138.243,138.243,138.224,138.237,49300000.0
2006-01-11 05:12:00,138.232,138.246,138.224,138.234,101200000.0
2006-01-11 05:13:00,138.234,138.246,138.234,138.242,65600000.0
2006-01-11 05:14:00,138.253,138.253,138.239,138.24,85099999.0
2006-01-11 05:15:00,138.237,138.252,138.237,138.24,145100000.0
2006-01-11 05:16:00,138.244,138.256,138.243,138.255,72399999.0
2006-01-11 05:17:00,138.247,138.254,138.244,138.244,93199999.0
2006-01-11 05:18:00,138.259,138.266,138.259,138.266,33300000.0
2006-01-11 05:19:00,138.263,138.274,138.25,138.26,121499998.0
2006-01-11 05:20:00,138.267,138.267,138.237,138.237,44400000.0
2006-01-11 05:21:00,138.23,138.252,138.228,138.239,148599998.0
2006-01-11 05:22:00,138.242,138.242,138.216,138.219,110300000.0
2006-01-11 05:23:00,138.196,138.208,138.174,138.207,80900000.0
2006-01-11 05:24:00,138.21,138.231,138.21,138.231,78900002.0
2006-01-11 05:25:00,138.214,138.214,138.189,138.189,85200000.0
2006-01-11 05:26:00,138.185,138.194,138.181,138.194,148500001.0
2006-01-11 05:27:00,138.202,138.204,138.175,138.175,51899999.0
2006-01-11 05:28:00,138.155,138.155,138.15,138.15,10100000.0
2006-01-11 05:29:00,138.137,138.148,138.124,138.148,69600000.0
2006-01-11 05:30:00,138.15,138.153,138.144,138.153,81399999.0
2006-01-11 05:31:00,138.168,138.171,138.167,138.17,29600000.0
2006-01-11 05:32:00,138.178,138.181,138.155,138.16,97500000.0
2006-01-11 05:33:00,138.162,138.162,138.134,138.149,39700000.0
2006-01-11 05:34:00,138.152,138.187,138.152,138.187,130199998.0
2006-01-11 05:35:00,138.199,138.207,138.18,138.18,126300001.0
2006-01-11 05:36:00,138.176,138.187,138.167,138.18,103900000.0
2006-01-11 05:37:00,138.168,138.178,138.168,138.171,43299999.0
2006-01-11 05:38:00,138.176,138.179,138.176,138.179,5700000.0
2006-01-11 05:39:00,138.197,138.208,138.197,138.201,156000001.0
2006-01-11 05:40:00,138.2,138.205,138.193,138.205,65300000.0
2006-01-11 05:41:00,138.203,138.208,138.203,138.204,63400001.0
2006-01-11 05:42:00,138.204,138.204,138.183,138.183,36000000.0
2006-01-11 05:43:00,138.19,138.2,138.187,138.196,25900000.0
2006-01-11 05:44:00,138.187,138.195,138.179,138.18,108199998.0
2006-01-11 05:45:00,138.175,138.178,138.164,138.178,82899999.0
2006-01-11 05:46:00,138.161,138.161,138.149,138.161,55500000.0
2006-01-11 05:47:00,138.162,138.163,138.157,138.16,48799999.0
2006-01-11 05:48:00,138.169,138.169,138.159,138.165,104300001.0
2006-01-11 05:49:00,138.168,138.168,138.148,138.149,68100000.0
2006-01-11 05:50:00,138.148,138.15,138.144,138.15,46100000.0
2006-01-11 05:51:00,138.158,138.185,138.158,138.18,112399999.0
2006-01-11 05:52:00,138.168,138.184,138.163,138.163,67999999.0
2006-01-11 05:53:00,138.165,138.183,138.165,138.176,151999998.0
2006-01-11 05:54:00,138.186,138.199,138.186,138.196,56800000.0
2006-01-11 05:55:00,138.197,138.204,138.191,138.2,75600001.0
2006-01-11 05:56:00,138.2,138.2,138.2,138.2,29600000.0
2006-01-11 05:57:00,138.196,138.202,138.193,138.193,27100000.0
2006-01-11 05:58:00,138.196,138.205,138.194,138.2,69300001.0
2006-01-11 05:59:00,138.202,138.221,138.202,138.213,152599999.0
2006-01-11 06:00:00,138.21,138.218,138.194,138.194,83300003.0
2006-01-11 06:01:00,138.208,138.211,138.201,138.203,90599998.0
2006-01-11 06:02:00,138.2,138.2,138.2,138.2,57599999.0
2006-01-11 06:03:00,138.198,138.198,138.191,138.193,104500000.0
2006-01-11 06:04:00,138.193,138.193,138.173,138.179,26800000.0
2006-01-11 06:05:00,138.182,138.182,138.167,138.182,79499998.0
2006-01-11 06:06:00,138.183,138.204,138.183,138.2,133100001.0
2006-01-11 06:07:00,138.191,138.193,138.169,138.171,115300000.0
2006-01-11 06:08:00,138.187,138.2,138.187,138.2,72900000.0
2006-01-11 06:09:00,138.197,138.208,138.197,138.208,72799999.0
2006-01-11 06:10:00,138.207,138.207,138.187,138.187,68200000.0
2006-01-11 06:11:00,138.186,138.2,138.18,138.2,104799999.0
2006-01-11 06:12:00,138.198,138.206,138.194,138.205,62499999.0
2006-01-11 06:13:00,138.196,138.197,138.186,138.188,78200001.0
2006-01-11 06:14:00,138.193,138.198,138.189,138.198,86699999.0
2006-01-11 06:15:00,138.196,138.196,138.175,138.175,60799999.0
2006-01-11 06:16:00,138.18,138.185,138.171,138.18,99099998.0
2006-01-11 06:17:00,138.182,138.19,138.18,138.188,68700002.0
2006-01-11 06:18:00,138.178,138.196,138.178,138.196,121899998.0
2006-01-11 06:19:00,138.202,138.212,138.192,138.205,113500001.0
2006-01-11 06:20:00,138.207,138.218,138.207,138.218,13600000.0
2006-01-11 06:21:00,138.215,138.221,138.214,138.214,66400000.0
2006-01-11 06:22:00,138.207,138.219,138.207,138.211,104700002.0
2006-01-11 06:23:00,138.217,138.221,138.204,138.215,163099997.0
2006-01-11 06:24:00,138.224,138.231,138.224,138.231,20800000.0
2006-01-11 06:25:00,138.242,138.242,138.227,138.237,80700001.0
2006-01-11 06:26:00,138.237,138.246,138.228,138.246,189299994.0
2006-01-11 06:27:00,138.249,138.249,138.229,138.233,54900000.0
2006-01-11 06:28:00,138.24,138.245,138.232,138.232,85099999.0
2006-01-11 06:29:00,138.24,138.24,138.24,138.24,35900000.0
2006-01-11 06:30:00,138.24,138.24,138.232,138.232,62699999.0
2006-01-11 06:31:00,138.246,138.246,138.242,138.242,46500000.0
2006-01-11 06:32:00,138.245,138.291,138.245,138.291,79500000.0
2006-01-11 06:33:00,138.295,138.295,138.267,138.267,53000000.0
2006-01-11 06:34:00,138.262,138.263,138.25,138.263,66299999.0
2006-01-11 06:35:00,138.25,138.255,138.25,138.25,35600000.0
2006-01-11 06:36:00,138.255,138.255,138.245,138.25,13400000.0
2006-01-11 06:37:00,138.255,138.255,138.247,138.247,54300000.0
2006-01-11 06:38:00,138.247,138.247,138.237,138.238,40499999.0
2006-01-11 06:39:00,138.245,138.245,138.24,138.24,12800000.0
2006-01-11 06:40:00,138.234,138.243,138.225,138.241,167200003.0
2006-01-11 06:41:00,138.245,138.25,138.245,138.25,43900000.0
2006-01-11 06:42:00,138.243,138.246,138.229,138.243,47300000.0
2006-01-11 06:43:00,138.246,138.246,138.223,138.239,85000000.0
2006-01-11 06:44:00,138.248,138.248,138.228,138.232,102199998.0
2006-01-11 06:45:00,138.241,138.246,138.229,138.234,73900000.0
2006-01-11 06:46:00,138.227,138.234,138.218,138.218,87400000.0
2006-01-11 06:47:00,138.226,138.237,138.226,138.226,139600000.0
2006-01-11 06:48:00,138.226,138.226,138.22,138.224,65800000.0
2006-01-11 06:49:00,138.231,138.234,138.231,138.234,51999999.0
2006-01-11 06:50:00,138.235,138.25,138.233,138.242,67199999.0
2006-01-11 06:51:00,138.24,138.245,138.233,138.24,55200000.0
2006-01-11 06:52:00,138.238,138.245,138.23,138.23,69600000.0
2006-01-11 06:53:00,138.226,138.226,138.203,138.209,71500000.0
2006-01-11 06:54:00,138.208,138.219,138.207,138.207,81600000.0
2006-01-11 06:55:00,138.202,138.203,138.196,138.198,120099999.0
2006-01-11 06:56:00,138.203,138.207,138.188,138.2,99600000.0
2006-01-11 06:57:00,138.198,138.198,138.188,138.192,120299998.0
2006-01-11 06:58:00,138.19,138.203,138.19,138.203,77300000.0
2006-01-11 06:59:00,138.205,138.205,138.195,138.2,103900002.0
2006-01-11 07:00:00,138.205,138.205,138.195,138.2,112000001.0
2006-01-11 07:01:00,138.193,138.205,138.193,138.2,97800002.0
2006-01-11 07:02:00,138.195,138.206,138.195,138.206,104899998.0
2006-01-11 07:03:00,138.211,138.214,138.208,138.214,128100000.0
2006-01-11 07:04:00,138.215,138.221,138.215,138.218,84900001.0
2006-01-11 07:05:00,138.204,138.217,138.203,138.203,94400000.0
2006-01-11 07:06:00,138.202,138.214,138.196,138.214,91499999.0
2006-01-11 07:07:00,138.218,138.221,138.213,138.217,49600000.0
2006-01-11 07:08:00,138.222,138.23,138.204,138.211,103300001.0
2006-01-11 07:09:00,138.211,138.217,138.203,138.203,24000000.0
2006-01-11 07:10:00,138.198,138.201,138.194,138.2,45600000.0
2006-01-11 07:11:00,138.195,138.2,138.19,138.195,106499999.0
2006-01-11 07:12:00,138.194,138.194,138.19,138.19,223600003.0
2006-01-11 07:13:00,138.192,138.197,138.191,138.197,142600001.0
2006-01-11 07:14:00,138.197,138.214,138.197,138.214,147099998.0
2006-01-11 07:15:00,138.203,138.209,138.201,138.209,71400000.0
2006-01-11 07:16:00,138.209,138.216,138.207,138.207,127200003.0
2006-01-11 07:17:00,138.202,138.21,138.196,138.21,191000002.0
2006-01-11 07:18:00,138.204,138.213,138.204,138.213,67200000.0
2006-01-11 07:19:00,138.215,138.232,138.211,138.232,74700000.0
2006-01-11 07:20:00,138.239,138.248,138.235,138.248,52800000.0
2006-01-11 07:21:00,138.258,138.292,138.258,138.276,63099999.0
2006-01-11 07:22:00,138.28,138.282,138.27,138.272,56600000.0
2006-01-11 07:23:00,138.286,138.286,138.277,138.284,89799998.0
2006-01-11 07:24:00,138.284,138.323,138.284,138.323,50400000.0
2006-01-11 07:25:00,138.325,138.404,138.319,138.404,99100000.0
2006-01-11 07:26:00,138.422,138.44,138.419,138.422,134499999.0
2006-01-11 07:27:00,138.41,138.415,138.36,138.36,102299999.0
2006-01-11 07:28:00,138.362,138.362,138.326,138.332,72300000.0
2006-01-11 07:29:00,138.318,138.346,138.315,138.328,109600000.0
2006-01-11 07:30:00,138.314,138.345,138.314,138.335,138800002.0
2006-01-11 07:31:00,138.322,138.333,138.316,138.316,145199997.0
2006-01-11 07:32:00,138.313,138.313,138.299,138.307,88700002.0
2006-01-11 07:33:00,138.322,138.341,138.318,138.332,94299998.0
2006-01-11 07:34:00,138.341,138.341,138.315,138.32,100800000.0
2006-01-11 07:35:00,138.307,138.307,138.288,138.302,36800000.0
2006-01-11 07:36:00,138.31,138.31,138.305,138.305,78899998.0
2006-01-11 07:37:00,138.306,138.311,138.296,138.296,96100000.0
2006-01-11 07:38:00,138.295,138.32,138.295,138.308,90100000.0
2006-01-11 07:39:00,138.302,138.307,138.294,138.3,94199999.0
2006-01-11 07:40:00,138.292,138.296,138.279,138.279,110900000.0
2006-01-11 07:41:00,138.269,138.29,138.269,138.28,171199998.0
2006-01-11 07:42:00,138.282,138.282,138.252,138.258,87599999.0
2006-01-11 07:43:00,138.255,138.314,138.255,138.314,130900001.0
2006-01-11 07:44:00,138.314,138.317,138.282,138.283,88700000.0
2006-01-11 07:45:00,138.277,138.294,138.275,138.289,132399997.0
2006-01-11 07:46:00,138.291,138.296,138.275,138.281,116299999.0
2006-01-11 07:47:00,138.285,138.285,138.272,138.28,156999996.0
2006-01-11 07:48:00,138.294,138.328,138.294,138.325,46400000.0
2006-01-11 07:49:00,138.339,138.342,138.328,138.329,101200001.0
2006-01-11 07:50:00,138.34,138.346,138.339,138.346,149199996.0
2006-01-11 07:51:00,138.338,138.338,138.332,138.332,93300000.0
2006-01-11 07:52:00,138.331,138.343,138.331,138.335,78999999.0
2006-01-11 07:53:00,138.337,138.344,138.335,138.344,37900001.0
2006-01-11 07:54:00,138.328,138.344,138.328,138.338,120899999.0
2006-01-11 07:55:00,138.342,138.375,138.342,138.375,44100000.0
2006-01-11 07:56:00,138.371,138.371,138.344,138.344,71200001.0
2006-01-11 07:57:00,138.352,138.371,138.352,138.355,83899998.0
2006-01-11 07:58:00,138.364,138.384,138.362,138.382,90799999.0
2006-01-11 07:59:00,138.388,138.403,138.388,138.397,168500000.0
2006-01-11 08:00:00,138.388,138.409,138.384,138.405,125199998.0
2006-01-11 08:01:00,138.414,138.426,138.404,138.422,42800000.0
2006-01-11 08:02:00,138.428,138.436,138.425,138.428,92400000.0
2006-01-11 08:03:00,138.431,138.456,138.431,138.456,62300001.0
2006-01-11 08:04:00,138.47,138.47,138.452,138.457,121199998.0
2006-01-11 08:05:00,138.458,138.475,138.453,138.475,47800001.0
2006-01-11 08:06:00,138.483,138.503,138.474,138.503,109399997.0
2006-01-11 08:07:00,138.498,138.504,138.462,138.465,139700002.0
2006-01-11 08:08:00,138.452,138.456,138.443,138.445,82999999.0
2006-01-11 08:09:00,138.447,138.459,138.443,138.443,76099999.0
2006-01-11 08:10:00,138.441,138.444,138.43,138.442,137299997.0
2006-01-11 08:11:00,138.458,138.465,138.457,138.46,80900002.0
2006-01-11 08:12:00,138.459,138.464,138.447,138.447,72000000.0
2006-01-11 08:13:00,138.443,138.445,138.425,138.445,51900000.0
2006-01-11 08:14:00,138.445,138.445,138.416,138.417,39700000.0
2006-01-11 08:15:00,138.408,138.425,138.407,138.411,112600002.0
2006-01-11 08:16:00,138.42,138.432,138.42,138.432,120800001.0
2006-01-11 08:17:00,138.434,138.436,138.434,138.436,36000001.0
2006-01-11 08:18:00,138.434,138.438,138.426,138.426,60800000.0
2006-01-11 08:19:00,138.428,138.43,138.426,138.427,104900000.0
2006-01-11 08:20:00,138.426,138.426,138.417,138.417,12000000.0
2006-01-11 08:21:00,138.414,138.422,138.412,138.412,94399999.0
2006-01-11 08:22:00,138.407,138.416,138.405,138.416,94900002.0
2006-01-11 08:23:00,138.419,138.429,138.411,138.428,105600002.0
2006-01-11 08:24:00,138.428,138.438,138.426,138.438,89399999.0
2006-01-11 08:25:00,138.429,138.438,138.421,138.425,100800000.0
2006-01-11 08:26:00,138.437,138.437,138.427,138.43,110400000.0
2006-01-11 08:27:00,138.433,138.442,138.429,138.429,60900000.0
2006-01-11 08:28:00,138.43,138.43,138.406,138.406,84800000.0
2006-01-11 08:29:00,138.42,138.427,138.42,138.425,60100001.0
2006-01-11 08:30:00,138.429,138.436,138.42,138.423,82499999.0
2006-01-11 08:31:00,138.431,138.437,138.431,138.437,64099999.0
2006-01-11 08:32:00,138.442,138.457,138.442,138.455,143799999.0
2006-01-11 08:33:00,138.451,138.456,138.439,138.444,160299999.0
2006-01-11 08:34:00,138.436,138.463,138.436,138.462,161099999.0
2006-01-11 08:35:00,138.46,138.47,138.448,138.448,46500001.0
2006-01-11 08:36:00,138.45,138.456,138.441,138.441,43200000.0
2006-01-11 08:37:00,138.449,138.463,138.433,138.433,235299994.0
2006-01-11 08:38:00,138.434,138.439,138.422,138.43,71100000.0
2006-01-11 08:39:00,138.43,138.437,138.425,138.427,63800000.0
2006-01-11 08:40:00,138.425,138.433,138.42,138.421,126999998.0
2006-01-11 08:41:00,138.41,138.417,138.404,138.407,164400000.0
2006-01-11 08:42:00,138.407,138.419,138.401,138.408,133399999.0
2006-01-11 08:43:00,138.407,138.422,138.407,138.411,50200000.0
2006-01-11 08:44:00,138.41,138.42,138.41,138.419,109599998.0
2006-01-11 08:45:00,138.423,138.429,138.418,138.423,70300000.0
2006-01-11 08:46:00,138.419,138.421,138.401,138.416,54400000.0
2006-01-11 08:47:00,138.413,138.414,138.4,138.411,77599998.0
2006-01-11 08:48:00,138.409,138.415,138.401,138.415,79400002.0
2006-01-11 08:49:00,138.413,138.442,138.413,138.426,154200000.0
2006-01-11 08:50:00,138.425,138.432,138.418,138.425,79400000.0
2006-01-11 08:51:00,138.428,138.428,138.414,138.418,121499999.0
2006-01-11 08:52:00,138.408,138.422,138.4,138.42,96100000.0
2006-01-11 08:53:00,138.42,138.426,138.414,138.42,82700000.0
2006-01-11 08:54:00,138.416,138.416,138.414,138.414,6300000.0
2006-01-11 08:55:00,138.417,138.424,138.413,138.424,21800000.0
2006-01-11 08:56:00,138.43,138.43,138.424,138.426,75199999.0
2006-01-11 08:57:00,138.428,138.434,138.407,138.407,55300000.0
2006-01-11 08:58:00,138.404,138.436,138.4,138.425,88200002.0
2006-01-11 08:59:00,138.431,138.431,138.401,138.401,125700000.0
2006-01-11 09:00:00,138.391,138.394,138.356,138.356,84800001.0
2006-01-11 09:01:00,138.353,138.358,138.345,138.345,93600000.0
2006-01-11 09:02:00,138.355,138.365,138.349,138.353,89899999.0
2006-01-11 09:03:00,138.345,138.345,138.308,138.308,103000001.0
2006-01-11 09:04:00,138.302,138.333,138.302,138.333,120999999.0
2006-01-11 09:05:00,138.332,138.332,138.311,138.311,50300000.0
2006-01-11 09:06:00,138.313,138.331,138.313,138.331,120099999.0
2006-01-11 09:07:00,138.34,138.347,138.334,138.336,111199998.0
2006-01-11 09:08:00,138.333,138.334,138.323,138.325,77500001.0
2006-01-11 09:09:00,138.33,138.335,138.324,138.335,70200000.0
2006-01-11 09:10:00,138.325,138.334,138.318,138.319,91200001.0
2006-01-11 09:11:00,138.324,138.328,138.302,138.323,112900000.0
2006-01-11 09:12:00,138.317,138.324,138.314,138.317,142800000.0
2006-01-11 09:13:00,138.296,138.306,138.274,138.277,64799999.0
2006-01-11 09:14:00,138.264,138.295,138.264,138.282,121899998.0
2006-01-11 09:15:00,138.292,138.294,138.248,138.248,90300001.0
2006-01-11 09:16:00,138.223,138.223,138.222,138.222,54399998.0
2006-01-11 09:17:00,138.201,138.204,138.197,138.197,37600000.0
2006-01-11 09:18:00,138.213,138.221,138.201,138.22,103899999.0
2006-01-11 09:19:00,138.213,138.236,138.209,138.218,175199997.0
2006-01-11 09:20:00,138.221,138.241,138.221,138.234,88199999.0
2006-01-11 09:21:00,138.245,138.246,138.24,138.245,175700004.0
2006-01-11 09:22:00,138.25,138.272,138.25,138.269,142099998.0
2006-01-11 09:23:00,138.265,138.271,138.257,138.27,57600000.0
2006-01-11 09:24:00,138.272,138.274,138.257,138.268,92500002.0
2006-01-11 09:25:00,138.27,138.286,138.269,138.286,99500000.0
2006-01-11 09:26:00,138.281,138.286,138.273,138.278,104099998.0
2006-01-11 09:27:00,138.283,138.283,138.254,138.264,58700000.0
2006-01-11 09:28:00,138.258,138.261,138.25,138.26,63300001.0
2006-01-11 09:29:00,138.261,138.265,138.251,138.251,112000000.0
2006-01-11 09:30:00,138.258,138.26,138.235,138.235,80999999.0
2006-01-11 09:31:00,138.242,138.273,138.242,138.264,95200000.0
2006-01-11 09:32:00,138.265,138.292,138.265,138.288,60499999.0
2006-01-11 09:33:00,138.285,138.285,138.262,138.266,147900002.0
2006-01-11 09:34:00,138.271,138.291,138.271,138.291,112900000.0
2006-01-11 09:35:00,138.279,138.293,138.264,138.27,134300001.0
2006-01-11 09:36:00,138.268,138.274,138.25,138.274,113000000.0
2006-01-11 09:37:00,138.275,138.287,138.273,138.28,61600000.0
2006-01-11 09:38:00,138.287,138.314,138.286,138.314,53200000.0
2006-01-11 09:39:00,138.329,138.332,138.32,138.325,119000001.0
2006-01-11 09:40:00,138.329,138.34,138.326,138.326,134599998.0
2006-01-11 09:41:00,138.318,138.342,138.318,138.329,75700000.0
2006-01-11 09:42:00,138.328,138.346,138.321,138.345,88800000.0
2006-01-11 09:43:00,138.325,138.34,138.318,138.318,167800002.0
2006-01-11 09:44:00,138.311,138.334,138.309,138.322,108100001.0
2006-01-11 09:45:00,138.325,138.336,138.323,138.325,63700000.0
2006-01-11 09:46:00,138.319,138.346,138.317,138.33,94400000.0
2006-01-11 09:47:00,138.326,138.339,138.322,138.325,168100001.0
2006-01-11 09:48:00,138.338,138.34,138.322,138.326,71099999.0
2006-01-11 09:49:00,138.328,138.353,138.324,138.345,80000000.0
2006-01-11 09:50:00,138.348,138.372,138.348,138.365,89499998.0
2006-01-11 09:51:00,138.367,138.371,138.353,138.368,59200000.0
2006-01-11 09:52:00,138.356,138.356,138.339,138.343,93200002.0
2006-01-11 09:53:00,138.358,138.366,138.335,138.355,92399999.0
2006-01-11 09:54:00,138.349,138.358,138.349,138.35,66899999.0
2006-01-11 09:55:00,138.34,138.352,138.34,138.352,51300000.0
2006-01-11 09:56:00,138.343,138.343,138.311,138.331,131900001.0
2006-01-11 09:57:00,138.323,138.351,138.323,138.343,80199998.0
2006-01-11 09:58:00,138.353,138.353,138.335,138.347,126200001.0
2006-01-11 09:59:00,138.338,138.341,138.306,138.31,62200001.0
2006-01-11 10:00:00,138.311,138.321,138.311,138.319,40100000.0
2006-01-11 10:01:00,138.31,138.327,138.309,138.309,136300002.0
2006-01-11 10:02:00,138.296,138.302,138.291,138.3,128700001.0
2006-01-11 10:03:00,138.292,138.296,138.277,138.277,62499999.0
2006-01-11 10:04:00,138.267,138.277,138.255,138.268,190300000.0
2006-01-11 10:05:00,138.279,138.286,138.279,138.286,5500000.0
2006-01-11 10:06:00,138.283,138.289,138.273,138.273,97100002.0
2006-01-11 10:07:00,138.274,138.287,138.27,138.27,82600000.0
2006-01-11 10:08:00,138.265,138.275,138.256,138.256,109399999.0
2006-01-11 10:09:00,138.257,138.26,138.243,138.26,116099999.0
2006-01-11 10:10:00,138.273,138.273,138.26,138.264,68800000.0
2006-01-11 10:11:00,138.272,138.278,138.262,138.262,182199996.0
2006-01-11 10:12:00,138.262,138.28,138.262,138.265,77599999.0
2006-01-11 10:13:00,138.257,138.257,138.241,138.255,77399998.0
2006-01-11 10:14:00,138.262,138.277,138.255,138.257,75099999.0
2006-01-11 10:15:00,138.258,138.278,138.239,138.239,112599999.0
2006-01-11 10:16:00,138.238,138.26,138.238,138.246,131800001.0
2006-01-11 10:17:00,138.239,138.244,138.22,138.22,110000000.0
2006-01-11 10:18:00,138.223,138.231,138.217,138.224,101000003.0
2006-01-11 10:19:00,138.224,138.254,138.224,138.254,56300000.0
2006-01-11 10:20:00,138.256,138.275,138.244,138.275,95399999.0
2006-01-11 10:21:00,138.273,138.273,138.251,138.26,78500000.0
2006-01-11 10:22:00,138.258,138.266,138.24,138.266,106000002.0
2006-01-11 10:23:00,138.269,138.274,138.26,138.269,85499999.0
2006-01-11 10:24:00,138.271,138.275,138.265,138.27,122199998.0
2006-01-11 10:25:00,138.266,138.279,138.264,138.277,115700001.0
2006-01-11 10:26:00,138.274,138.28,138.264,138.264,101599998.0
2006-01-11 10:27:00,138.277,138.296,138.277,138.296,9600000.0
2006-01-11 10:28:00,138.298,138.31,138.286,138.31,125700003.0
2006-01-11 10:29:00,138.31,138.31,138.29,138.3,141199999.0
2006-01-11 10:30:00,138.311,138.324,138.305,138.324,55400000.0
2006-01-11 10:31:00,138.33,138.345,138.319,138.345,101600000.0
2006-01-11 10:32:00,138.339,138.339,138.305,138.305,41300000.0
2006-01-11 10:33:00,138.3,138.332,138.3,138.329,142300002.0
2006-01-11 10:34:00,138.331,138.334,138.321,138.321,48999999.0
2006-01-11 10:35:00,138.31,138.31,138.285,138.302,176599997.0
2006-01-11 10:36:00,138.31,138.323,138.307,138.31,92200002.0
2006-01-11 10:37:00,138.311,138.318,138.306,138.31,74999999.0
2006-01-11 10:38:00,138.311,138.319,138.303,138.305,92300000.0
2006-01-11 10:39:00,138.299,138.299,138.292,138.299,46600000.0
2006-01-11 10:40:00,138.29,138.29,138.254,138.255,69300000.0
2006-01-11 10:41:00,138.25,138.255,138.229,138.255,65500000.0
2006-01-11 10:42:00,138.247,138.251,138.238,138.249,102199998.0
2006-01-11 10:43:00,138.253,138.263,138.242,138.261,103299999.0
2006-01-11 10:44:00,138.27,138.277,138.266,138.277,85099999.0
2006-01-11 10:45:00,138.297,138.319,138.297,138.313,44500000.0
2006-01-11 10:46:00,138.313,138.314,138.299,138.303,134700002.0
2006-01-11 10:47:00,138.307,138.307,138.298,138.298,12000000.0
2006-01-11 10:48:00,138.301,138.301,138.274,138.298,113100000.0
2006-01-11 10:49:00,138.292,138.297,138.282,138.295,105199999.0
2006-01-11 10:50:00,138.296,138.323,138.296,138.32,132500001.0
2006-01-11 10:51:00,138.322,138.336,138.311,138.336,94300001.0
2006-01-11 10:52:00,138.335,138.346,138.335,138.335,220300000.0
2006-01-11 10:53:00,138.335,138.341,138.326,138.335,135100001.0
2006-01-11 10:54:00,138.351,138.363,138.337,138.339,103300001.0
2006-01-11 10:55:00,138.337,138.338,138.321,138.33,98500001.0
2006-01-11 10:56:00,138.331,138.345,138.314,138.345,79900002.0
2006-01-11 10:57:00,138.353,138.354,138.335,138.338,128899996.0
2006-01-11 10:58:00,138.335,138.344,138.328,138.335,142100002.0
2006-01-11 10:59:00,138.337,138.345,138.329,138.332,117099998.0
2006-01-11 11:00:00,138.324,138.334,138.318,138.318,88700002.0
2006-01-11 11:01:00,138.32,138.346,138.307,138.307,120899998.0
2006-01-11 11:02:00,138.289,138.298,138.287,138.292,77399999.0
2006-01-11 11:03:00,138.305,138.314,138.29,138.29,119799999.0
2006-01-11 11:04:00,138.287,138.287,138.27,138.275,89000000.0
2006-01-11 11:05:00,138.288,138.289,138.281,138.288,93499999.0
2006-01-11 11:06:00,138.304,138.322,138.302,138.322,61800000.0
2006-01-11 11:07:00,138.332,138.337,138.323,138.333,117700000.0
2006-01-11 11:08:00,138.333,138.336,138.317,138.317,101800002.0
2006-01-11 11:09:00,138.326,138.338,138.317,138.327,74000001.0
2006-01-11 11:10:00,138.333,138.335,138.324,138.335,106700000.0
2006-01-11 11:11:00,138.332,138.339,138.325,138.335,126500000.0
2006-01-11 11:12:00,138.347,138.354,138.333,138.344,55400000.0
2006-01-11 11:13:00,138.349,138.36,138.34,138.34,66700000.0
2006-01-11 11:14:00,138.323,138.337,138.322,138.332,61499999.0
2006-01-11 11:15:00,138.313,138.342,138.313,138.342,40000000.0
2006-01-11 11:16:00,138.343,138.352,138.336,138.352,85399999.0
2006-01-11 11:17:00,138.359,138.359,138.317,138.317,182300004.0
2006-01-11 11:18:00,138.328,138.338,138.328,138.338,53500000.0
2006-01-11 11:19:00,138.354,138.359,138.343,138.35,169700000.0
2006-01-11 11:20:00,138.352,138.361,138.346,138.346,108199999.0
2006-01-11 11:21:00,138.356,138.369,138.352,138.355,61700000.0
2006-01-11 11:22:00,138.358,138.368,138.355,138.368,61399999.0
2006-01-11 11:23:00,138.362,138.363,138.348,138.35,101299998.0
2006-01-11 11:24:00,138.348,138.348,138.327,138.33,90200000.0
2006-01-11 11:25:00,138.335,138.35,138.335,138.342,156100003.0
2006-01-11 11:26:00,138.342,138.35,138.336,138.343,129900000.0
2006-01-11 11:27:00,138.345,138.352,138.336,138.345,109900000.0
2006-01-11 11:28:00,138.343,138.349,138.329,138.342,120699998.0
2006-01-11 11:29:00,138.349,138.349,138.331,138.335,154600001.0
2006-01-11 11:30:00,138.335,138.352,138.331,138.352,76700001.0
2006-01-11 11:31:00,138.342,138.356,138.313,138.314,149299996.0
2006-01-11 11:32:00,138.313,138.32,138.295,138.295,130600000.0
2006-01-11 11:33:00,138.28,138.28,138.243,138.255,83100001.0
2006-01-11 11:34:00,138.26,138.26,138.23,138.245,61199999.0
2006-01-11 11:35:00,138.244,138.269,138.244,138.25,117300000.0
2006-01-11 11:36:00,138.27,138.27,138.239,138.244,69600000.0
2006-01-11 11:37:00,138.236,138.246,138.224,138.224,178900001.0
2006-01-11 11:38:00,138.228,138.262,138.228,138.262,95700001.0
2006-01-11 11:39:00,138.267,138.273,138.254,138.265,90700000.0
2006-01-11 11:40:00,138.26,138.268,138.256,138.264,101200002.0
2006-01-11 11:41:00,138.268,138.288,138.268,138.285,48600000.0
2006-01-11 11:42:00,138.288,138.295,138.28,138.286,147999996.0
2006-01-11 11:43:00,138.294,138.294,138.273,138.273,132800004.0
2006-01-11 11:44:00,138.275,138.277,138.264,138.269,147899997.0
2006-01-11 11:45:00,138.27,138.281,138.265,138.273,170599999.0
2006-01-11 11:46:00,138.269,138.277,138.269,138.277,44400000.0
2006-01-11 11:47:00,138.284,138.299,138.282,138.282,64000000.0
2006-01-11 11:48:00,138.285,138.295,138.279,138.293,75000000.0
2006-01-11 11:49:00,138.296,138.315,138.296,138.315,133300000.0
2006-01-11 11:50:00,138.308,138.315,138.291,138.299,82100000.0
2006-01-11 11:51:00,138.3,138.312,138.3,138.304,58700001.0
2006-01-11 11:52:00,138.293,138.309,138.285,138.285,162799999.0
2006-01-11 11:53:00,138.287,138.301,138.287,138.301,71200000.0
2006-01-11 11:54:00,138.31,138.322,138.31,138.319,105399999.0
2006-01-11 11:55:00,138.327,138.334,138.32,138.329,115100000.0
2006-01-11 11:56:00,138.33,138.33,138.303,138.307,98599999.0
2006-01-11 11:57:00,138.312,138.319,138.292,138.292,75199999.0
2006-01-11 11:58:00,138.286,138.286,138.278,138.279,178200001.0
2006-01-11 11:59:00,138.279,138.288,138.275,138.283,184299999.0
2006-01-11 12:00:00,138.283,138.292,138.279,138.292,164700001.0
2006-01-11 12:01:00,138.301,138.313,138.296,138.299,136900001.0
2006-01-11 12:02:00,138.302,138.315,138.299,138.299,98299997.0
2006-01-11 12:03:00,138.302,138.311,138.298,138.311,173499998.0
2006-01-11 12:04:00,138.313,138.313,138.3,138.3,113400003.0
2006-01-11 12:05:00,138.29,138.291,138.272,138.275,113300000.0
2006-01-11 12:06:00,138.271,138.271,138.255,138.262,99700001.0
2006-01-11 12:07:00,138.249,138.265,138.249,138.253,65999999.0
2006-01-11 12:08:00,138.258,138.263,138.248,138.248,93799998.0
2006-01-11 12:09:00,138.251,138.26,138.251,138.255,70300002.0
2006-01-11 12:10:00,138.266,138.267,138.258,138.267,189700003.0
2006-01-11 12:11:00,138.265,138.265,138.255,138.261,67700000.0
2006-01-11 12:12:00,138.253,138.255,138.251,138.255,58599999.0
2006-01-11 12:13:00,138.258,138.268,138.256,138.262,134500002.0
2006-01-11 12:14:00,138.265,138.289,138.265,138.281,135500001.0
2006-01-11 12:15:00,138.281,138.3,138.28,138.3,170100000.0
2006-01-11 12:16:00,138.301,138.307,138.294,138.303,69100001.0
2006-01-11 12:17:00,138.301,138.315,138.294,138.315,135200000.0
2006-01-11 12:18:00,138.314,138.321,138.31,138.316,156199995.0
2006-01-11 12:19:00,138.312,138.329,138.312,138.329,147900000.0
2006-01-11 12:20:00,138.33,138.339,138.323,138.323,90399998.0
2006-01-11 12:21:00,138.321,138.334,138.321,138.33,64400001.0
2006-01-11 12:22:00,138.333,138.338,138.333,138.338,125399996.0
2006-01-11 12:23:00,138.335,138.358,138.335,138.358,34400000.0
2006-01-11 12:24:00,138.367,138.374,138.361,138.364,101300003.0
2006-01-11 12:25:00,138.364,138.371,138.358,138.371,39900001.0
2006-01-11 12:26:00,138.387,138.404,138.387,138.404,44199999.0
2006-01-11 12:27:00,138.41,138.421,138.406,138.406,46600000.0
2006-01-11 12:28:00,138.412,138.412,138.395,138.407,154599999.0
2006-01-11 12:29:00,138.412,138.413,138.393,138.395,59500000.0
2006-01-11 12:30:00,138.394,138.403,138.387,138.403,121199999.0
2006-01-11 12:31:00,138.405,138.406,138.393,138.393,36300000.0
2006-01-11 12:32:00,138.395,138.397,138.358,138.358,114199997.0
2006-01-11 12:33:00,138.33,138.33,138.265,138.267,35200000.0
2006-01-11 12:34:00,138.267,138.267,138.251,138.261,151700002.0
2006-01-11 12:35:00,138.256,138.261,138.249,138.249,119699999.0
2006-01-11 12:36:00,138.26,138.29,138.26,138.285,58400000.0
2006-01-11 12:37:00,138.295,138.305,138.288,138.292,59100000.0
2006-01-11 12:38:00,138.292,138.316,138.292,138.308,91600000.0
2006-01-11 12:39:00,138.316,138.318,138.308,138.312,108299999.0
2006-01-11 12:40:00,138.312,138.314,138.29,138.311,75400000.0
2006-01-11 12:41:00,138.302,138.314,138.288,138.288,132700000.0
2006-01-11 12:42:00,138.278,138.281,138.268,138.268,122300000.0
2006-01-11 12:43:00,138.268,138.268,138.256,138.262,140899998.0
2006-01-11 12:44:00,138.256,138.256,138.193,138.194,102700002.0
2006-01-11 12:45:00,138.193,138.193,138.163,138.163,88900002.0
2006-01-11 12:46:00,138.19,138.218,138.189,138.216,91399999.0
2006-01-11 12:47:00,138.218,138.225,138.209,138.214,71400000.0
2006-01-11 12:48:00,138.234,138.234,138.206,138.215,94700000.0
2006-01-11 12:49:00,138.214,138.228,138.211,138.211,56100000.0
2006-01-11 12:50:00,138.204,138.218,138.188,138.209,77600000.0
2006-01-11 12:51:00,138.208,138.21,138.2,138.21,40800001.0
2006-01-11 12:52:00,138.22,138.227,138.22,138.221,133600006.0
2006-01-11 12:53:00,138.239,138.246,138.226,138.242,102300002.0
2006-01-11 12:54:00,138.229,138.23,138.213,138.215,97900002.0
2006-01-11 12:55:00,138.215,138.24,138.215,138.24,83999999.0
2006-01-11 12:56:00,138.243,138.247,138.166,138.168,175099998.0
2006-01-11 12:57:00,138.165,138.166,138.146,138.159,213599995.0
2006-01-11 12:58:00,138.157,138.172,138.155,138.166,189399999.0
2006-01-11 12:59:00,138.156,138.164,138.146,138.149,88399999.0
2006-01-11 13:00:00,138.158,138.163,138.145,138.16,55999999.0
2006-01-11 13:01:00,138.17,138.18,138.168,138.18,194200001.0
2006-01-11 13:02:00,138.179,138.19,138.175,138.18,59200000.0
2006-01-11 13:03:00,138.188,138.191,138.171,138.171,103400000.0
2006-01-11 13:04:00,138.165,138.167,138.16,138.167,57499999.0
2006-01-11 13:05:00,138.157,138.167,138.157,138.16,64800000.0
2006-01-11 13:06:00,138.156,138.167,138.153,138.159,40200000.0
2006-01-11 13:07:00,138.158,138.168,138.158,138.168,30799999.0
2006-01-11 13:08:00,138.168,138.168,138.16,138.162,29899999.0
2006-01-11 13:09:00,138.161,138.166,138.148,138.154,91100000.0
2006-01-11 13:10:00,138.15,138.155,138.143,138.15,214600006.0
2006-01-11 13:11:00,138.15,138.163,138.142,138.163,78399999.0
2006-01-11 13:12:00,138.153,138.153,138.098,138.104,121199999.0
2006-01-11 13:13:00,138.095,138.097,138.075,138.075,81000000.0
2006-01-11 13:14:00,138.073,138.092,138.073,138.084,26500000.0
2006-01-11 13:15:00,138.088,138.132,138.088,138.126,121799999.0
2006-01-11 13:16:00,138.128,138.136,138.123,138.123,30700000.0
2006-01-11 13:17:00,138.091,138.096,138.053,138.053,77400000.0
2006-01-11 13:18:00,138.032,138.032,137.998,138.003,86400000.0
2006-01-11 13:19:00,137.998,138.028,137.997,138.028,72900001.0
2006-01-11 13:20:00,138.053,138.056,138.053,138.056,33300000.0
2006-01-11 13:21:00,138.067,138.095,138.067,138.093,82000001.0
2006-01-11 13:22:00,138.094,138.1,138.071,138.072,69900000.0
2006-01-11 13:23:00,138.062,138.074,138.062,138.064,78600000.0
2006-01-11 13:24:00,138.061,138.063,138.051,138.063,183100000.0
2006-01-11 13:25:00,138.061,138.061,137.998,137.998,58800001.0
2006-01-11 13:26:00,138.0,138.021,137.996,138.021,91799998.0
2006-01-11 13:27:00,138.016,138.016,137.999,138.0,74300000.0
2006-01-11 13:28:00,137.981,138.002,137.972,137.977,102000000.0
2006-01-11 13:29:00,137.95,137.95,137.916,137.938,50399999.0
2006-01-11 13:30:00,137.944,137.972,137.939,137.972,55400000.0
2006-01-11 13:31:00,137.979,137.986,137.972,137.982,154999995.0
2006-01-11 13:32:00,137.969,138.012,137.969,137.999,103100001.0
2006-01-11 13:33:00,138.01,138.015,138.01,138.011,39900000.0
2006-01-11 13:34:00,138.012,138.033,138.012,138.033,85000000.0
2006-01-11 13:35:00,138.024,138.048,138.024,138.039,100700001.0
2006-01-11 13:36:00,138.038,138.038,138.026,138.035,74600000.0
2006-01-11 13:37:00,138.021,138.021,137.994,138.002,107399998.0
2006-01-11 13:38:00,138.012,138.013,138.003,138.01,211199999.0
2006-01-11 13:39:00,138.011,138.013,137.997,138.0,127499999.0
2006-01-11 13:40:00,138.001,138.049,138.001,138.043,137299999.0
2006-01-11 13:41:00,138.038,138.07,138.031,138.07,115899998.0
2006-01-11 13:42:00,138.074,138.078,138.06,138.06,60000001.0
2006-01-11 13:43:00,138.046,138.046,138.021,138.038,97000000.0
2006-01-11 13:44:00,138.033,138.053,138.03,138.036,98399999.0
2006-01-11 13:45:00,138.038,138.066,138.031,138.065,156900001.0
2006-01-11 13:46:00,138.074,138.088,138.064,138.088,153500000.0
2006-01-11 13:47:00,138.081,138.081,138.058,138.058,76000000.0
2006-01-11 13:48:00,138.062,138.095,138.054,138.095,71899999.0
2006-01-11 13:49:00,138.097,138.114,138.086,138.114,42200000.0
2006-01-11 13:50:00,138.112,138.144,138.112,138.13,63200000.0
2006-01-11 13:51:00,138.132,138.132,138.118,138.119,127400000.0
2006-01-11 13:52:00,138.113,138.113,138.096,138.098,37000000.0
2006-01-11 13:53:00,138.102,138.115,138.089,138.089,81499999.0
2006-01-11 13:54:00,138.093,138.104,138.086,138.086,137499998.0
2006-01-11 13:55:00,138.083,138.086,138.073,138.073,49299999.0
2006-01-11 13:56:00,138.083,138.103,138.083,138.083,79200000.0
2006-01-11 13:57:00,138.083,138.099,138.083,138.099,33199999.0
2006-01-11 13:58:00,138.105,138.116,138.097,138.102,43800000.0
2006-01-11 13:59:00,138.102,138.132,138.102,138.129,70900000.0
2006-01-11 14:00:00,138.143,138.143,138.078,138.078,204499998.0
2006-01-11 14:01:00,138.075,138.09,138.074,138.09,105500000.0
2006-01-11 14:02:00,138.089,138.1,138.083,138.087,109200002.0
2006-01-11 14:03:00,138.089,138.104,138.075,138.075,184000002.0
2006-01-11 14:04:00,138.08,138.084,138.066,138.078,106099998.0
2006-01-11 14:05:00,138.067,138.097,138.06,138.097,166600001.0
2006-01-11 14:06:00,138.097,138.097,138.08,138.08,73600002.0
2006-01-11 14:07:00,138.076,138.093,138.076,138.082,99600001.0
2006-01-11 14:08:00,138.092,138.097,138.084,138.09,122599999.0
2006-01-11 14:09:00,138.079,138.081,138.068,138.068,52000000.0
2006-01-11 14:10:00,138.06,138.062,138.045,138.045,104699999.0
2006-01-11 14:11:00,138.065,138.081,138.065,138.069,115599998.0
2006-01-11 14:12:00,138.065,138.065,138.029,138.037,35400000.0
2006-01-11 14:13:00,138.032,138.041,138.014,138.014,143900000.0
2006-01-11 14:14:00,138.01,138.04,138.009,138.04,151299999.0
2006-01-11 14:15:00,138.042,138.061,138.039,138.056,117500000.0
2006-01-11 14:16:00,138.047,138.056,138.046,138.046,176299997.0
2006-01-11 14:17:00,138.052,138.071,138.052,138.068,90900001.0
2006-01-11 14:18:00,138.065,138.071,138.046,138.049,102700001.0
2006-01-11 14:19:00,138.044,138.044,138.028,138.033,51400000.0
2006-01-11 14:20:00,138.045,138.062,138.041,138.062,133000001.0
2006-01-11 14:21:00,138.061,138.07,138.059,138.069,77700000.0
2006-01-11 14:22:00,138.075,138.075,138.051,138.051,83600000.0
2006-01-11 14:23:00,138.046,138.081,138.046,138.07,90600001.0
2006-01-11 14:24:00,138.073,138.073,138.05,138.05,47500000.0
2006-01-11 14:25:00,138.04,138.056,138.034,138.056,126300002.0
2006-01-11 14:26:00,138.067,138.089,138.067,138.089,65599999.0
2006-01-11 14:27:00,138.106,138.115,138.088,138.1,141100001.0
2006-01-11 14:28:00,138.094,138.094,138.075,138.075,124099999.0
2006-01-11 14:29:00,138.063,138.098,138.063,138.088,76200000.0
2006-01-11 14:30:00,138.094,138.103,138.094,138.101,73800000.0
2006-01-11 14:31:00,138.112,138.12,138.098,138.108,152499998.0
2006-01-11 14:32:00,138.109,138.117,138.106,138.109,60000000.0
2006-01-11 14:33:00,138.104,138.142,138.104,138.135,91200001.0
2006-01-11 14:34:00,138.142,138.17,138.138,138.17,49800000.0
2006-01-11 14:35:00,138.171,138.185,138.162,138.172,156899998.0
2006-01-11 14:36:00,138.165,138.165,138.146,138.155,95300000.0
2006-01-11 14:37:00,138.156,138.16,138.147,138.16,64699999.0
2006-01-11 14:38:00,138.153,138.162,138.13,138.13,132799997.0
2006-01-11 14:39:00,138.128,138.14,138.128,138.14,81999997.0
2006-01-11 14:40:00,138.141,138.141,138.133,138.135,63299999.0
2006-01-11 14:41:00,138.129,138.129,138.094,138.095,67299999.0
2006-01-11 14:42:00,138.095,138.141,138.095,138.139,76399999.0
2006-01-11 14:43:00,138.135,138.135,138.115,138.115,215899999.0
2006-01-11 14:44:00,138.134,138.143,138.13,138.143,102000001.0
2006-01-11 14:45:00,138.15,138.171,138.15,138.171,120800001.0
2006-01-11 14:46:00,138.181,138.19,138.172,138.172,146900002.0
2006-01-11 14:47:00,138.172,138.196,138.172,138.19,124699999.0
2006-01-11 14:48:00,138.201,138.214,138.192,138.2,132599998.0
2006-01-11 14:49:00,138.195,138.216,138.192,138.216,160600002.0
2006-01-11 14:50:00,138.207,138.214,138.193,138.214,94700001.0
2006-01-11 14:51:00,138.208,138.21,138.2,138.21,110500001.0
2006-01-11 14:52:00,138.193,138.193,138.18,138.183,52000000.0
2006-01-11 14:53:00,138.182,138.196,138.182,138.182,106900000.0
2006-01-11 14:54:00,138.187,138.198,138.183,138.198,153400000.0
2006-01-11 14:55:00,138.188,138.192,138.18,138.182,154999997.0
2006-01-11 14:56:00,138.185,138.186,138.166,138.175,178899996.0
2006-01-11 14:57:00,138.184,138.184,138.167,138.178,164300003.0
2006-01-11 14:58:00,138.177,138.185,138.166,138.166,134299998.0
2006-01-11 14:59:00,138.17,138.173,138.167,138.168,37400000.0
2006-01-11 15:00:00,138.179,138.179,138.155,138.167,58400001.0
2006-01-11 15:01:00,138.18,138.191,138.17,138.17,114199998.0
2006-01-11 15:02:00,138.174,138.188,138.174,138.176,122000002.0
2006-01-11 15:03:00,138.177,138.191,138.177,138.189,28000000.0
2006-01-11 15:04:00,138.197,138.216,138.197,138.21,40800000.0
2006-01-11 15:05:00,138.203,138.203,138.195,138.195,57100000.0
2006-01-11 15:06:00,138.2,138.209,138.191,138.201,122700000.0
2006-01-11 15:07:00,138.201,138.201,138.18,138.18,39800001.0
2006-01-11 15:08:00,138.184,138.209,138.184,138.207,151299998.0
2006-01-11 15:09:00,138.199,138.206,138.193,138.193,108100001.0
2006-01-11 15:10:00,138.193,138.218,138.193,138.218,111500001.0
2006-01-11 15:11:00,138.209,138.243,138.209,138.24,155200001.0
2006-01-11 15:12:00,138.233,138.243,138.23,138.233,150199999.0
2006-01-11 15:13:00,138.234,138.25,138.234,138.235,76200000.0
2006-01-11 15:14:00,138.245,138.269,138.228,138.269,83200000.0
2006-01-11 15:15:00,138.266,138.282,138.248,138.248,62300000.0
2006-01-11 15:16:00,138.235,138.244,138.23,138.235,171600000.0
2006-01-11 15:17:00,138.238,138.241,138.233,138.239,42400000.0
2006-01-11 15:18:00,138.24,138.24,138.227,138.229,72799999.0
2006-01-11 15:19:00,138.226,138.242,138.226,138.242,51200000.0
2006-01-11 15:20:00,138.235,138.246,138.232,138.235,172800004.0
2006-01-11 15:21:00,138.223,138.237,138.22,138.228,122199998.0
2006-01-11 15:22:00,138.239,138.246,138.238,138.241,173600001.0
2006-01-11 15:23:00,138.245,138.258,138.237,138.258,174199996.0
2006-01-11 15:24:00,138.265,138.265,138.25,138.25,30500000.0
2006-01-11 15:25:00,138.258,138.258,138.248,138.248,32000000.0
2006-01-11 15:26:00,138.253,138.259,138.24,138.24,148600002.0
2006-01-11 15:27:00,138.238,138.244,138.229,138.229,60000000.0
2006-01-11 15:28:00,138.232,138.232,138.218,138.223,118300000.0
2006-01-11 15:29:00,138.223,138.223,138.208,138.222,75900001.0
2006-01-11 15:30:00,138.226,138.237,138.226,138.235,67899999.0
2006-01-11 15:31:00,138.22,138.231,138.22,138.231,64500000.0
2006-01-11 15:32:00,138.222,138.222,138.181,138.181,111999999.0
2006-01-11 15:33:00,138.191,138.207,138.191,138.207,122099999.0
2006-01-11 15:34:00,138.208,138.208,138.196,138.2,223699996.0
2006-01-11 15:35:00,138.202,138.202,138.17,138.17,42400000.0
2006-01-11 15:36:00,138.169,138.169,138.135,138.135,88399999.0
2006-01-11 15:37:00,138.147,138.162,138.147,138.15,49500000.0
2006-01-11 15:38:00,138.14,138.151,138.14,138.15,54400000.0
2006-01-11 15:39:00,138.156,138.162,138.156,138.159,62400000.0
2006-01-11 15:40:00,138.162,138.17,138.16,138.162,94800000.0
2006-01-11 15:41:00,138.151,138.166,138.151,138.161,47800000.0
2006-01-11 15:42:00,138.159,138.163,138.159,138.159,65700000.0
2006-01-11 15:43:00,138.156,138.172,138.156,138.172,109400002.0
2006-01-11 15:44:00,138.171,138.222,138.171,138.213,69000000.0
2006-01-11 15:45:00,138.208,138.208,138.187,138.197,108600001.0
2006-01-11 15:46:00,138.176,138.18,138.175,138.175,95099998.0
2006-01-11 15:47:00,138.184,138.196,138.175,138.183,145599996.0
2006-01-11 15:48:00,138.177,138.185,138.17,138.183,76400000.0
2006-01-11 15:49:00,138.199,138.232,138.199,138.217,39400000.0
2006-01-11 15:50:00,138.235,138.282,138.235,138.274,143999999.0
2006-01-11 15:51:00,138.264,138.284,138.264,138.275,77099999.0
2006-01-11 15:52:00,138.262,138.273,138.254,138.255,63000000.0
2006-01-11 15:53:00,138.266,138.271,138.258,138.266,93899999.0
2006-01-11 15:54:00,138.266,138.282,138.266,138.282,199800000.0
2006-01-11 15:55:00,138.274,138.278,138.265,138.273,99099998.0
2006-01-11 15:56:00,138.275,138.275,138.259,138.263,120999999.0
2006-01-11 15:57:00,138.278,138.286,138.274,138.275,64000000.0
2006-01-11 15:58:00,138.274,138.287,138.271,138.279,90100000.0
2006-01-11 15:59:00,138.272,138.28,138.252,138.259,130299999.0
2006-01-11 16:00:00,138.26,138.27,138.258,138.26,83700001.0
2006-01-11 16:01:00,138.266,138.273,138.257,138.257,110699999.0
2006-01-11 16:02:00,138.26,138.26,138.233,138.233,113099999.0
2006-01-11 16:03:00,138.25,138.25,138.233,138.243,71899997.0
2006-01-11 16:04:00,138.245,138.247,138.237,138.246,101200000.0
2006-01-11 16:05:00,138.245,138.251,138.238,138.251,117300002.0
2006-01-11 16:06:00,138.256,138.27,138.256,138.258,71500001.0
2006-01-11 16:07:00,138.263,138.28,138.259,138.28,53499999.0
2006-01-11 16:08:00,138.295,138.317,138.295,138.312,191699999.0
2006-01-11 16:09:00,138.31,138.32,138.299,138.31,99900000.0
2006-01-11 16:10:00,138.316,138.317,138.288,138.303,123400000.0
2006-01-11 16:11:00,138.304,138.313,138.3,138.304,100000001.0
2006-01-11 16:12:00,138.298,138.309,138.295,138.295,46600000.0
2006-01-11 16:13:00,138.3,138.315,138.296,138.308,68100000.0
2006-01-11 16:14:00,138.313,138.313,138.289,138.301,59200000.0
2006-01-11 16:15:00,138.302,138.32,138.295,138.315,64799999.0
2006-01-11 16:16:00,138.312,138.312,138.27,138.286,118799999.0
2006-01-11 16:17:00,138.307,138.307,138.273,138.273,106300001.0
2006-01-11 16:18:00,138.278,138.281,138.262,138.269,80600001.0
2006-01-11 16:19:00,138.258,138.264,138.253,138.261,116700002.0
2006-01-11 16:20:00,138.256,138.256,138.215,138.221,147700002.0
2006-01-11 16:21:00,138.224,138.228,138.208,138.214,81800000.0
2006-01-11 16:22:00,138.192,138.218,138.192,138.21,77100001.0
2006-01-11 16:23:00,138.208,138.219,138.196,138.202,178799998.0
2006-01-11 16:24:00,138.205,138.219,138.195,138.208,98600000.0
2006-01-11 16:25:00,138.216,138.279,138.21,138.279,178000002.0
2006-01-11 16:26:00,138.268,138.277,138.259,138.265,109300001.0
2006-01-11 16:27:00,138.27,138.279,138.268,138.268,47200001.0
2006-01-11 16:28:00,138.242,138.242,138.199,138.2,93700001.0
2006-01-11 16:29:00,138.2,138.213,138.18,138.186,73700000.0
2006-01-11 16:30:00,138.19,138.216,138.181,138.206,97500002.0
2006-01-11 16:31:00,138.192,138.205,138.192,138.203,115899999.0
2006-01-11 16:32:00,138.197,138.197,138.186,138.191,36599999.0
2006-01-11 16:33:00,138.213,138.227,138.201,138.224,181500003.0
2006-01-11 16:34:00,138.235,138.236,138.213,138.223,131400001.0
2006-01-11 16:35:00,138.223,138.234,138.215,138.215,92700000.0
2006-01-11 16:36:00,138.214,138.221,138.19,138.19,84300000.0
2006-01-11 16:37:00,138.186,138.207,138.186,138.197,41300000.0
2006-01-11 16:38:00,138.195,138.202,138.171,138.182,117899998.0
2006-01-11 16:39:00,138.176,138.207,138.174,138.205,64800000.0
2006-01-11 16:40:00,138.171,138.171,138.112,138.118,73800001.0
2006-01-11 16:41:00,138.123,138.142,138.114,138.142,98600001.0
2006-01-11 16:42:00,138.155,138.165,138.149,138.149,105000000.0
2006-01-11 16:43:00,138.161,138.191,138.161,138.191,117500000.0
2006-01-11 16:44:00,138.193,138.205,138.177,138.205,207900000.0
2006-01-11 16:45:00,138.208,138.208,138.189,138.19,87600001.0
2006-01-11 16:46:00,138.19,138.199,138.175,138.199,73400002.0
2006-01-11 16:47:00,138.207,138.207,138.189,138.204,74300000.0
2006-01-11 16:48:00,138.186,138.202,138.175,138.198,108400002.0
2006-01-11 16:49:00,138.188,138.188,138.163,138.166,93799999.0
2006-01-11 16:50:00,138.178,138.182,138.146,138.165,90799997.0
2006-01-11 16:51:00,138.156,138.16,138.14,138.142,213100004.0
2006-01-11 16:52:00,138.138,138.18,138.132,138.168,114399999.0
2006-01-11 16:53:00,138.169,138.175,138.157,138.169,178900001.0
2006-01-11 16:54:00,138.169,138.182,138.155,138.182,96400001.0
2006-01-11 16:55:00,138.184,138.19,138.176,138.182,115300001.0
2006-01-11 16:56:00,138.176,138.176,138.136,138.136,109999999.0
2006-01-11 16:57:00,138.128,138.206,138.128,138.206,88799999.0
2006-01-11 16:58:00,138.217,138.217,138.181,138.195,80399999.0
2006-01-11 16:59:00,138.203,138.203,138.177,138.177,56400000.0
2006-01-11 17:00:00,138.176,138.197,138.165,138.188,149200001.0
2006-01-11 17:01:00,138.181,138.201,138.178,138.201,52000000.0
2006-01-11 17:02:00,138.211,138.211,138.167,138.172,150100001.0
2006-01-11 17:03:00,138.177,138.188,138.166,138.181,62899999.0
2006-01-11 17:04:00,138.181,138.194,138.178,138.192,168600000.0
2006-01-11 17:05:00,138.189,138.23,138.189,138.221,71400000.0
2006-01-11 17:06:00,138.221,138.224,138.21,138.22,77199999.0
2006-01-11 17:07:00,138.214,138.222,138.191,138.222,60900001.0
2006-01-11 17:08:00,138.225,138.23,138.214,138.218,105499999.0
2006-01-11 17:09:00,138.216,138.226,138.213,138.225,60000000.0
2006-01-11 17:10:00,138.212,138.22,138.206,138.206,96200001.0
2006-01-11 17:11:00,138.218,138.234,138.218,138.219,88700000.0
2006-01-11 17:12:00,138.211,138.211,138.199,138.202,71100000.0
2006-01-11 17:13:00,138.198,138.221,138.198,138.22,90700001.0
2006-01-11 17:14:00,138.231,138.235,138.226,138.235,138299999.0
2006-01-11 17:15:00,138.223,138.224,138.205,138.205,73400001.0
2006-01-11 17:16:00,138.194,138.202,138.188,138.195,70800002.0
2006-01-11 17:17:00,138.196,138.244,138.194,138.244,80200000.0
2006-01-11 17:18:00,138.239,138.273,138.239,138.271,149100000.0
2006-01-11 17:19:00,138.271,138.271,138.241,138.244,59400000.0
2006-01-11 17:20:00,138.241,138.25,138.232,138.244,120400000.0
2006-01-11 17:21:00,138.252,138.27,138.248,138.265,71500000.0
2006-01-11 17:22:00,138.262,138.281,138.26,138.273,101500002.0
2006-01-11 17:23:00,138.277,138.291,138.272,138.285,81800001.0
2006-01-11 17:24:00,138.304,138.322,138.304,138.322,82700000.0
2006-01-11 17:25:00,138.319,138.333,138.315,138.315,32000000.0
2006-01-11 17:26:00,138.317,138.321,138.308,138.311,78200000.0
2006-01-11 17:27:00,138.3,138.323,138.297,138.323,90399999.0
2006-01-11 17:28:00,138.318,138.333,138.302,138.323,106900001.0
2006-01-11 17:29:00,138.313,138.323,138.306,138.322,147900003.0
2006-01-11 17:30:00,138.32,138.32,138.304,138.304,39700000.0
2006-01-11 17:31:00,138.303,138.31,138.295,138.305,71399999.0
2006-01-11 17:32:00,138.303,138.303,138.285,138.293,63100001.0
2006-01-11 17:33:00,138.285,138.296,138.283,138.293,89300002.0
2006-01-11 17:34:00,138.297,138.297,138.273,138.279,134099999.0
2006-01-11 17:35:00,138.277,138.278,138.259,138.264,47800000.0
2006-01-11 17:36:00,138.272,138.279,138.265,138.273,122199998.0
2006-01-11 17:37:00,138.269,138.288,138.247,138.288,116899999.0
2006-01-11 17:38:00,138.283,138.283,138.266,138.273,79000001.0
2006-01-11 17:39:00,138.264,138.27,138.264,138.268,85600001.0
2006-01-11 17:40:00,138.261,138.282,138.261,138.281,112499998.0
2006-01-11 17:41:00,138.282,138.282,138.262,138.269,138699998.0
2006-01-11 17:42:00,138.29,138.3,138.268,138.289,88800000.0
2006-01-11 17:43:00,138.285,138.287,138.272,138.278,78400000.0
2006-01-11 17:44:00,138.288,138.289,138.277,138.28,70299999.0
2006-01-11 17:45:00,138.28,138.283,138.269,138.283,67100000.0
2006-01-11 17:46:00,138.296,138.306,138.288,138.303,142599999.0
2006-01-11 17:47:00,138.31,138.31,138.286,138.295,124399998.0
2006-01-11 17:48:00,138.293,138.305,138.287,138.296,94299999.0
2006-01-11 17:49:00,138.305,138.31,138.297,138.302,53699999.0
2006-01-11 17:50:00,138.304,138.308,138.281,138.303,56500000.0
2006-01-11 17:51:00,138.301,138.311,138.298,138.311,126499998.0
2006-01-11 17:52:00,138.303,138.321,138.296,138.317,113399999.0
2006-01-11 17:53:00,138.309,138.318,138.308,138.313,79700000.0
2006-01-11 17:54:00,138.307,138.327,138.303,138.324,64199999.0
2006-01-11 17:55:00,138.316,138.316,138.265,138.268,125500001.0
2006-01-11 17:56:00,138.261,138.271,138.25,138.268,94000000.0
2006-01-11 17:57:00,138.272,138.279,138.255,138.277,84600001.0
2006-01-11 17:58:00,138.281,138.286,138.262,138.262,35200000.0
2006-01-11 17:59:00,138.25,138.25,138.192,138.192,56599999.0
2006-01-11 18:00:00,138.183,138.19,138.165,138.179,117700001.0
2006-01-11 18:01:00,138.183,138.212,138.183,138.19,1251200007.0
2006-01-11 18:02:00,138.3,138.34,138.3,138.31,1692500009.0
2006-01-11 18:03:00,138.33,138.35,138.3,138.35,1692500009.0
2006-01-11 18:04:00,138.154,138.203,138.154,138.201,1692500009.0
2006-01-11 18:05:00,138.207,138.227,138.206,138.22,1785299997.0
2006-01-11 18:06:00,138.222,138.238,138.218,138.234,1328299998.0
2006-01-11 18:07:00,138.229,138.229,138.195,138.215,1964999998.0
2006-01-11 18:08:00,138.206,138.217,138.191,138.208,1954799999.0
2006-01-11 18:09:00,138.205,138.221,138.205,138.218,1259199989.0
2006-01-11 18:10:00,138.224,138.246,138.216,138.237,847099998.0
2006-01-11 18:11:00,138.239,138.25,138.227,138.232,773100002.0
2006-01-11 18:12:00,138.234,138.277,138.234,138.267,987299994.0
2006-01-11 18:13:00,138.278,138.299,138.272,138.29,1288000000.0
2006-01-11 18:14:00,138.29,138.294,138.277,138.277,1194900003.0
2006-01-11 18:15:00,138.278,138.278,138.25,138.258,1396199993.0
2006-01-11 18:16:00,138.26,138.272,138.25,138.25,1687800009.0
2006-01-11 18:17:00,138.253,138.269,138.252,138.252,725199999.0
2006-01-11 18:18:00,138.254,138.257,138.242,138.257,571400003.0
2006-01-11 18:19:00,138.262,138.268,138.251,138.265,702000004.0
2006-01-11 18:20:00,138.261,138.269,138.247,138.25,1343399995.0
2006-01-11 18:21:00,138.254,138.268,138.247,138.26,1217699988.0
2006-01-11 18:22:00,138.261,138.306,138.261,138.306,983200001.0
2006-01-11 18:23:00,138.305,138.313,138.284,138.298,1301699994.0
2006-01-11 18:24:00,138.289,138.294,138.269,138.269,1112799994.0
2006-01-11 18:25:00,138.264,138.269,138.198,138.198,1344900000.0
2006-01-11 18:26:00,138.195,138.224,138.195,138.223,904099994.0
2006-01-11 18:27:00,138.237,138.261,138.237,138.259,499199998.0
2006-01-11 18:28:00,138.28,138.288,138.267,138.28,840500002.0
2006-01-11 18:29:00,138.28,138.298,138.279,138.28,906399995.0
2006-01-11 18:30:00,138.28,138.309,138.279,138.306,413999998.0
2006-01-11 18:31:00,138.308,138.316,138.292,138.306,873500005.0
2006-01-11 18:32:00,138.3,138.317,138.292,138.311,1448499999.0
2006-01-11 18:33:00,138.314,138.318,138.293,138.295,1493600010.0
2006-01-11 18:34:00,138.292,138.312,138.271,138.278,1019700006.0
2006-01-11 18:35:00,138.273,138.273,138.185,138.205,1140699999.0
2006-01-11 18:36:00,138.195,138.205,138.184,138.2,664400001.0
2006-01-11 18:37:00,138.193,138.197,138.169,138.189,662699995.0
2006-01-11 18:38:00,138.195,138.211,138.186,138.211,308799998.0
2006-01-11 18:39:00,138.215,138.22,138.185,138.185,358399997.0
2006-01-11 18:40:00,138.163,138.172,138.132,138.132,1061399994.0
2006-01-11 18:41:00,138.13,138.132,138.104,138.104,330300004.0
2006-01-11 18:42:00,138.095,138.113,138.091,138.098,599900006.0
2006-01-11 18:43:00,138.102,138.14,138.102,138.135,227999998.0
2006-01-11 18:44:00,138.138,138.159,138.128,138.157,407699997.0
2006-01-11 18:45:00,138.158,138.172,138.149,138.17,286800004.0
2006-01-11 18:46:00,138.17,138.173,138.144,138.173,535599994.0
2006-01-11 18:47:00,138.184,138.241,138.178,138.241,189099998.0
2006-01-11 18:48:00,138.247,138.285,138.185,138.199,572100002.0
2006-01-11 18:49:00,138.189,138.206,138.159,138.173,517399995.0
2006-01-11 18:50:00,138.165,138.187,138.155,138.18,768199998.0
2006-01-11 18:51:00,138.19,138.22,138.19,138.217,646100001.0
2006-01-11 18:52:00,138.232,138.261,138.232,138.237,759599993.0
2006-01-11 18:53:00,138.245,138.281,138.245,138.278,1067400003.0
2006-01-11 18:54:00,138.279,138.302,138.269,138.28,877400002.0
2006-01-11 18:55:00,138.28,138.318,138.278,138.305,932200002.0
2006-01-11 18:56:00,138.313,138.34,138.307,138.33,394399997.0
2006-01-11 18:57:00,138.333,138.34,138.265,138.265,605500003.0
2006-01-11 18:58:00,138.26,138.26,138.228,138.235,664499993.0
2006-01-11 18:59:00,138.244,138.263,138.235,138.261,772700006.0
2006-01-11 19:00:00,138.263,138.273,138.237,138.252,216699996.0
2006-01-11 19:01:00,138.257,138.295,138.244,138.29,292699998.0
2006-01-11 19:02:00,138.295,138.312,138.285,138.3,361300001.0
2006-01-11 19:03:00,138.299,138.336,138.29,138.325,654300000.0
2006-01-11 19:04:00,138.33,138.379,138.33,138.363,438199997.0
2006-01-11 19:05:00,138.358,138.358,138.32,138.32,603799999.0
2006-01-11 19:06:00,138.32,138.344,138.32,138.334,814599996.0
2006-01-11 19:07:00,138.327,138.339,138.31,138.31,1167099996.0
2006-01-11 19:08:00,138.319,138.344,138.319,138.342,530499999.0
2006-01-11 19:09:00,138.341,138.344,138.323,138.323,780300001.0
2006-01-11 19:10:00,138.328,138.35,138.319,138.35,231000001.0
2006-01-11 19:11:00,138.36,138.411,138.357,138.398,381600002.0
2006-01-11 19:12:00,138.41,138.437,138.41,138.418,510899993.0
2006-01-11 19:13:00,138.422,138.428,138.402,138.404,99999998.0
2006-01-11 19:14:00,138.397,138.397,138.383,138.39,283700002.0
2006-01-11 19:15:00,138.385,138.402,138.382,138.402,1114200000.0
2006-01-11 19:16:00,138.403,138.416,138.378,138.405,250599998.0
2006-01-11 19:17:00,138.403,138.42,138.403,138.415,435299998.0
2006-01-11 19:18:00,138.417,138.428,138.399,138.41,332900003.0
2006-01-11 19:19:00,138.419,138.434,138.404,138.426,572599995.0
2006-01-11 19:20:00,138.425,138.431,138.41,138.42,413199995.0
2006-01-11 19:21:00,138.422,138.437,138.407,138.418,662199993.0
2006-01-11 19:22:00,138.415,138.415,138.386,138.386,150600001.0
2006-01-11 19:23:00,138.397,138.415,138.383,138.413,1353900005.0
2006-01-11 19:24:00,138.415,138.431,138.404,138.404,547899999.0
2006-01-11 19:25:00,138.397,138.397,138.359,138.366,643500006.0
2006-01-11 19:26:00,138.364,138.382,138.357,138.357,1171800001.0
2006-01-11 19:27:00,138.355,138.371,138.345,138.35,709299996.0
2006-01-11 19:28:00,138.346,138.354,138.333,138.334,499100004.0
2006-01-11 19:29:00,138.331,138.334,138.323,138.327,331099999.0
2006-01-11 19:30:00,138.327,138.328,138.31,138.312,622199997.0
2006-01-11 19:31:00,138.305,138.317,138.289,138.289,746699996.0
2006-01-11 19:32:00,138.281,138.303,138.28,138.288,720900000.0
2006-01-11 19:33:00,138.29,138.298,138.284,138.295,478400000.0
2006-01-11 19:34:00,138.295,138.311,138.29,138.304,797499997.0
2006-01-11 19:35:00,138.3,138.304,138.28,138.28,906600003.0
2006-01-11 19:36:00,138.281,138.292,138.274,138.275,394000004.0
2006-01-11 19:37:00,138.27,138.273,138.264,138.264,93199998.0
2006-01-11 19:38:00,138.26,138.271,138.256,138.258,683799993.0
2006-01-11 19:39:00,138.256,138.265,138.245,138.253,629499994.0
2006-01-11 19:40:00,138.262,138.287,138.262,138.28,490699998.0
2006-01-11 19:41:00,138.279,138.289,138.269,138.277,839899994.0
2006-01-11 19:42:00,138.289,138.296,138.284,138.287,498999998.0
2006-01-11 19:43:00,138.297,138.297,138.28,138.283,195100003.0
2006-01-11 19:44:00,138.299,138.319,138.299,138.317,466400001.0
2006-01-11 19:45:00,138.319,138.319,138.31,138.312,71900000.0
2006-01-11 19:46:00,138.31,138.315,138.305,138.31,329099996.0
2006-01-11 19:47:00,138.315,138.363,138.315,138.363,219100000.0
2006-01-11 19:48:00,138.369,138.369,138.329,138.329,829099998.0
2006-01-11 19:49:00,138.325,138.331,138.318,138.322,323600003.0
2006-01-11 19:50:00,138.323,138.338,138.322,138.338,358299995.0
2006-01-11 19:51:00,138.345,138.395,138.345,138.391,373799997.0
2006-01-11 19:52:00,138.401,138.434,138.388,138.389,478900003.0
2006-01-11 19:53:00,138.387,138.387,138.371,138.371,510100002.0
2006-01-11 19:54:00,138.368,138.375,138.365,138.375,265799997.0
2006-01-11 19:55:00,138.373,138.379,138.357,138.357,175300000.0
2006-01-11 19:56:00,138.356,138.359,138.349,138.353,462500001.0
2006-01-11 19:57:00,138.339,138.35,138.333,138.333,641399997.0
2006-01-11 19:58:00,138.34,138.359,138.34,138.358,684700003.0
2006-01-11 19:59:00,138.36,138.369,138.351,138.358,417700001.0
2006-01-11 20:00:00,138.362,138.362,138.346,138.362,157600001.0
2006-01-11 20:01:00,138.364,138.378,138.357,138.36,434599999.0
2006-01-11 20:02:00,138.346,138.346,138.32,138.323,203799999.0
2006-01-11 20:03:00,138.323,138.324,138.297,138.312,331099998.0
2006-01-11 20:04:00,138.309,138.32,138.308,138.311,452299999.0
2006-01-11 20:05:00,138.311,138.326,138.31,138.318,623000003.0
2006-01-11 20:06:00,138.325,138.332,138.32,138.321,683699994.0
2006-01-11 20:07:00,138.315,138.325,138.315,138.32,293800000.0
2006-01-11 20:08:00,138.321,138.329,138.321,138.321,714199997.0
2006-01-11 20:09:00,138.323,138.347,138.322,138.347,385800004.0
2006-01-11 20:10:00,138.35,138.37,138.35,138.37,441299992.0
2006-01-11 20:11:00,138.382,138.389,138.366,138.385,649500001.0
2006-01-11 20:12:00,138.383,138.396,138.378,138.378,754899999.0
2006-01-11 20:13:00,138.379,138.398,138.379,138.398,463899997.0
2006-01-11 20:14:00,138.392,138.393,138.377,138.377,383200000.0
2006-01-11 20:15:00,138.375,138.379,138.357,138.36,847799997.0
2006-01-11 20:16:00,138.358,138.369,138.35,138.351,659199996.0
2006-01-11 20:17:00,138.347,138.351,138.335,138.347,247700000.0
2006-01-11 20:18:00,138.35,138.358,138.334,138.345,143100000.0
2006-01-11 20:19:00,138.346,138.359,138.346,138.354,431800002.0
2006-01-11 20:20:00,138.358,138.37,138.356,138.359,221399999.0
2006-01-11 20:21:00,138.357,138.357,138.342,138.347,371199999.0
2006-01-11 20:22:00,138.336,138.349,138.33,138.33,479800007.0
2006-01-11 20:23:00,138.329,138.335,138.312,138.312,453899998.0
2006-01-11 20:24:00,138.326,138.38,138.326,138.368,287100000.0
2006-01-11 20:25:00,138.37,138.382,138.356,138.361,397799997.0
2006-01-11 20:26:00,138.365,138.39,138.364,138.372,372599994.0
2006-01-11 20:27:00,138.366,138.377,138.355,138.367,719699997.0
2006-01-11 20:28:00,138.357,138.378,138.357,138.371,1145799997.0
2006-01-11 20:29:00,138.374,138.389,138.367,138.385,1037800009.0
2006-01-11 20:30:00,138.393,138.411,138.389,138.396,1855899991.0
2006-01-11 20:31:00,138.395,138.397,138.377,138.386,1338199999.0
2006-01-11 20:32:00,138.386,138.397,138.368,138.392,1248699991.0
2006-01-11 20:33:00,138.393,138.408,138.387,138.408,406300003.0
2006-01-11 20:34:00,138.398,138.403,138.382,138.384,241800001.0
2006-01-11 20:35:00,138.385,138.405,138.385,138.4,516599993.0
2006-01-11 20:36:00,138.406,138.425,138.399,138.424,448400000.0
2006-01-11 20:37:00,138.428,138.443,138.422,138.437,467199997.0
2006-01-11 20:38:00,138.442,138.442,138.422,138.435,866300003.0
2006-01-11 20:39:00,138.433,138.441,138.421,138.437,859100003.0
2006-01-11 20:40:00,138.435,138.447,138.424,138.424,846400003.0
2006-01-11 20:41:00,138.416,138.437,138.416,138.437,528299993.0
2006-01-11 20:42:00,138.436,138.436,138.411,138.424,236200002.0
2006-01-11 20:43:00,138.426,138.435,138.416,138.423,557199997.0
2006-01-11 20:44:00,138.426,138.448,138.424,138.432,826099997.0
2006-01-11 20:45:00,138.434,138.434,138.418,138.422,705599996.0
2006-01-11 20:46:00,138.433,138.442,138.421,138.435,709900002.0
2006-01-11 20:47:00,138.427,138.44,138.425,138.427,772899999.0
2006-01-11 20:48:00,138.432,138.441,138.425,138.425,538400003.0
2006-01-11 20:49:00,138.43,138.438,138.425,138.435,385500001.0
2006-01-11 20:50:00,138.433,138.453,138.426,138.442,1262100004.0
2006-01-11 20:51:00,138.442,138.442,138.41,138.423,624599998.0
2006-01-11 20:52:00,138.42,138.423,138.415,138.422,260400000.0
2006-01-11 20:53:00,138.425,138.437,138.418,138.433,722799992.0
2006-01-11 20:54:00,138.424,138.438,138.424,138.438,207100001.0
2006-01-11 20:55:00,138.43,138.433,138.415,138.415,847700001.0
2006-01-11 20:56:00,138.414,138.422,138.405,138.405,693999993.0
2006-01-11 20:57:00,138.409,138.429,138.409,138.42,870099990.0
2006-01-11 20:58:00,138.43,138.43,138.403,138.403,1154699994.0
2006-01-11 20:59:00,138.403,138.418,138.402,138.403,1263599999.0
2006-01-11 21:00:00,138.405,138.424,138.405,138.418,1078800002.0
2006-01-11 21:01:00,138.429,138.452,138.419,138.446,1090300001.0
2006-01-11 21:02:00,138.442,138.466,138.442,138.442,448800002.0
2006-01-11 21:03:00,138.445,138.465,138.445,138.458,942599993.0
2006-01-11 21:04:00,138.456,138.456,138.426,138.426,633500004.0
2006-01-11 21:05:00,138.418,138.424,138.405,138.415,428799999.0
2006-01-11 21:06:00,138.411,138.423,138.406,138.417,565899999.0
2006-01-11 21:07:00,138.422,138.434,138.421,138.428,490300001.0
2006-01-11 21:08:00,138.425,138.432,138.413,138.413,544999997.0
2006-01-11 21:09:00,138.417,138.417,138.401,138.405,250299997.0
2006-01-11 21:10:00,138.402,138.408,138.387,138.387,406999997.0
2006-01-11 21:11:00,138.377,138.377,138.358,138.371,303200001.0
2006-01-11 21:12:00,138.367,138.373,138.355,138.357,478799994.0
2006-01-11 21:13:00,138.356,138.372,138.353,138.372,728900001.0
2006-01-11 21:14:00,138.364,138.378,138.358,138.374,863099992.0
2006-01-11 21:15:00,138.38,138.398,138.379,138.393,633900000.0
2006-01-11 21:16:00,138.395,138.399,138.383,138.388,504000000.0
2006-01-11 21:17:00,138.387,138.387,138.37,138.379,800699997.0
2006-01-11 21:18:00,138.379,138.379,138.37,138.376,404299999.0
2006-01-11 21:19:00,138.374,138.387,138.368,138.374,670200001.0
2006-01-11 21:20:00,138.381,138.396,138.375,138.386,1105099995.0
2006-01-11 21:21:00,138.387,138.403,138.382,138.387,640700002.0
2006-01-11 21:22:00,138.387,138.411,138.387,138.411,726400001.0
2006-01-11 21:23:00,138.414,138.42,138.406,138.41,675999999.0
2006-01-11 21:24:00,138.405,138.417,138.398,138.407,564199997.0
2006-01-11 21:25:00,138.407,138.409,138.383,138.383,656400004.0
2006-01-11 21:26:00,138.384,138.385,138.36,138.36,276999998.0
2006-01-11 21:27:00,138.364,138.396,138.364,138.386,108500000.0
2006-01-11 21:28:00,138.382,138.42,138.382,138.42,126599996.0
2006-01-11 21:29:00,138.415,138.415,138.37,138.37,267399997.0
2006-01-11 21:30:00,138.367,138.403,138.367,138.386,306500000.0
2006-01-11 21:31:00,138.383,138.383,138.365,138.374,76000000.0
2006-01-11 21:32:00,138.375,138.389,138.372,138.375,564299998.0
2006-01-11 21:33:00,138.37,138.375,138.365,138.366,167600000.0
2006-01-11 21:34:00,138.363,138.382,138.363,138.369,290899997.0
2006-01-11 21:35:00,138.365,138.378,138.364,138.368,208600000.0
2006-01-11 21:36:00,138.372,138.379,138.371,138.375,191300002.0
2006-01-11 21:37:00,138.379,138.39,138.371,138.371,145499999.0
2006-01-11 21:38:00,138.366,138.366,138.353,138.358,132399998.0
2006-01-11 21:39:00,138.352,138.353,138.343,138.353,257700002.0
2006-01-11 21:40:00,138.36,138.387,138.36,138.385,285399997.0
2006-01-11 21:41:00,138.377,138.377,138.34,138.368,132099998.0
2006-01-11 21:42:00,138.374,138.374,138.364,138.365,311499999.0
2006-01-11 21:43:00,138.358,138.365,138.352,138.358,363899998.0
2006-01-11 21:44:00,138.359,138.363,138.347,138.356,776799997.0
2006-01-11 21:45:00,138.358,138.364,138.351,138.351,370100000.0
2006-01-11 21:46:00,138.351,138.36,138.351,138.352,449800000.0
2006-01-11 21:47:00,138.352,138.353,138.339,138.341,388099992.0
2006-01-11 21:48:00,138.338,138.345,138.312,138.328,191899997.0
2006-01-11 21:49:00,138.318,138.331,138.318,138.321,99499999.0
2006-01-11 21:50:00,138.323,138.331,138.323,138.327,89800000.0
2006-01-11 21:51:00,138.323,138.327,138.317,138.317,209399999.0
2006-01-11 21:52:00,138.306,138.333,138.306,138.326,172399995.0
2006-01-11 21:53:00,138.326,138.327,138.323,138.324,110800002.0
2006-01-11 21:54:00,138.322,138.322,138.305,138.317,117599999.0
2006-01-11 21:55:00,138.327,138.327,138.303,138.309,138500002.0
2006-01-11 21:56:00,138.316,138.333,138.316,138.332,48400000.0
2006-01-11 21:57:00,138.329,138.358,138.329,138.358,90599999.0
2006-01-11 21:58:00,138.364,138.364,138.352,138.36,162800001.0
2006-01-11 21:59:00,138.353,138.374,138.353,138.365,117100001.0
2006-01-11 22:00:00,138.351,138.369,138.34,138.342,229900003.0
2006-01-11 22:01:00,138.341,138.346,138.33,138.33,467299998.0
2006-01-11 22:02:00,138.337,138.346,138.334,138.341,539500004.0
2006-01-11 22:03:00,138.345,138.35,138.343,138.345,144700000.0
2006-01-11 22:04:00,138.35,138.354,138.34,138.344,238300003.0
2006-01-11 22:05:00,138.338,138.348,138.322,138.348,96399998.0
2006-01-11 22:06:00,138.349,138.349,138.336,138.339,92899999.0
2006-01-11 22:07:00,138.345,138.346,138.334,138.34,60200001.0
2006-01-11 22:08:00,138.343,138.349,138.333,138.337,196600002.0
2006-01-11 22:09:00,138.341,138.353,138.341,138.353,142399999.0
2006-01-11 22:10:00,138.358,138.358,138.343,138.343,101499999.0
2006-01-11 22:11:00,138.335,138.339,138.332,138.333,176699996.0
2006-01-11 22:12:00,138.328,138.335,138.328,138.33,145900000.0
2006-01-11 22:13:00,138.334,138.344,138.331,138.335,205400002.0
2006-01-11 22:14:00,138.335,138.34,138.325,138.325,131299999.0
2006-01-11 22:15:00,138.327,138.346,138.327,138.338,200400001.0
2006-01-11 22:16:00,138.345,138.355,138.345,138.347,260500000.0
2006-01-11 22:17:00,138.341,138.341,138.336,138.339,134399999.0
2006-01-11 22:18:00,138.342,138.347,138.342,138.345,111700000.0
2006-01-11 22:19:00,138.344,138.349,138.342,138.342,122699997.0
2006-01-11 22:20:00,138.336,138.336,138.309,138.31,181299998.0
2006-01-11 22:21:00,138.33,138.366,138.33,138.366,75100002.0
2006-01-11 22:22:00,138.366,138.373,138.365,138.366,139200000.0
2006-01-11 22:23:00,138.367,138.412,138.367,138.406,167600000.0
2006-01-11 22:24:00,138.41,138.414,138.393,138.393,91399999.0
2006-01-11 22:25:00,138.388,138.395,138.385,138.385,314699997.0
2006-01-11 22:26:00,138.385,138.39,138.382,138.385,148300001.0
2006-01-11 22:27:00,138.384,138.4,138.384,138.397,513600006.0
2006-01-11 22:28:00,138.399,138.404,138.387,138.4,285899999.0
2006-01-11 22:29:00,138.402,138.402,138.39,138.398,51200000.0
2006-01-11 22:30:00,138.39,138.39,138.372,138.373,103399999.0
2006-01-11 22:31:00,138.372,138.381,138.363,138.371,266199998.0
2006-01-11 22:32:00,138.378,138.38,138.374,138.379,262300001.0
2006-01-11 22:33:00,138.388,138.395,138.385,138.385,238999998.0
2006-01-11 22:34:00,138.383,138.383,138.371,138.377,194299996.0
2006-01-11 22:35:00,138.367,138.372,138.352,138.352,157499999.0
2006-01-11 22:36:00,138.363,138.393,138.363,138.382,534699993.0
2006-01-11 22:37:00,138.388,138.403,138.381,138.381,271599998.0
2006-01-11 22:38:00,138.376,138.385,138.376,138.381,222300001.0
2006-01-11 22:39:00,138.38,138.385,138.377,138.38,256599998.0
2006-01-11 22:40:00,138.38,138.393,138.375,138.382,439700001.0
2006-01-11 22:41:00,138.382,138.389,138.374,138.374,140300000.0
2006-01-11 22:42:00,138.375,138.376,138.352,138.352,214799999.0
2006-01-11 22:43:00,138.355,138.363,138.354,138.358,134499999.0
2006-01-11 22:44:00,138.364,138.373,138.358,138.358,306100000.0
2006-01-11 22:45:00,138.356,138.363,138.347,138.36,298800004.0
2006-01-11 22:46:00,138.365,138.37,138.363,138.37,141599998.0
2006-01-11 22:47:00,138.367,138.367,138.356,138.362,170700004.0
2006-01-11 22:48:00,138.363,138.374,138.363,138.372,323399998.0
2006-01-11 22:49:00,138.375,138.381,138.362,138.377,239500002.0
2006-01-11 22:50:00,138.375,138.376,138.365,138.365,176499997.0
2006-01-11 22:51:00,138.365,138.376,138.365,138.37,151600002.0
2006-01-11 22:52:00,138.368,138.376,138.36,138.374,193899999.0
2006-01-11 22:53:00,138.37,138.377,138.364,138.365,185399996.0
2006-01-11 22:54:00,138.365,138.37,138.362,138.37,100800000.0
2006-01-11 22:55:00,138.365,138.374,138.365,138.37,104700000.0
2006-01-11 22:56:00,138.373,138.373,138.354,138.358,113600000.0
2006-01-11 22:57:00,138.337,138.345,138.337,138.344,236700000.0
2006-01-11 22:58:00,138.35,138.35,138.337,138.342,114999998.0
2006-01-11 22:59:00,138.35,138.35,138.324,138.342,236900002.0
2006-01-11 23:00:00,138.362,138.363,138.355,138.355,104199998.0
2006-01-11 23:01:00,138.356,138.366,138.352,138.363,96700001.0
2006-01-11 23:02:00,138.356,138.365,138.352,138.355,93799999.0
2006-01-11 23:03:00,138.358,138.362,138.347,138.357,99799998.0
2006-01-11 23:04:00,138.358,138.367,138.358,138.366,18400000.0
2006-01-11 23:05:00,138.367,138.373,138.365,138.365,62900000.0
2006-01-11 23:06:00,138.369,138.377,138.369,138.377,24000000.0
2006-01-11 23:07:00,138.38,138.38,138.361,138.375,91200001.0
2006-01-11 23:08:00,138.369,138.382,138.369,138.379,68700000.0
2006-01-11 23:09:00,138.382,138.382,138.369,138.377,65600001.0
2006-01-11 23:10:00,138.373,138.395,138.373,138.395,40499999.0
2006-01-11 23:11:00,138.392,138.392,138.381,138.39,75900002.0
2006-01-11 23:12:00,138.395,138.395,138.384,138.384,95200000.0
2006-01-11 23:13:00,138.375,138.392,138.373,138.388,124200001.0
2006-01-11 23:14:00,138.391,138.397,138.386,138.389,62300000.0
2006-01-11 23:15:00,138.39,138.396,138.385,138.388,76900002.0
2006-01-11 23:16:00,138.392,138.4,138.384,138.392,113600000.0
2006-01-11 23:17:00,138.381,138.39,138.381,138.383,169900001.0
2006-01-11 23:18:00,138.376,138.379,138.376,138.379,18400000.0
2006-01-11 23:19:00,138.371,138.374,138.368,138.374,79699999.0
2006-01-11 23:20:00,138.385,138.391,138.385,138.385,42199999.0
2006-01-11 23:21:00,138.388,138.397,138.385,138.39,108000002.0
2006-01-11 23:22:00,138.392,138.404,138.387,138.395,138299999.0
2006-01-11 23:23:00,138.395,138.406,138.394,138.4,44000000.0
2006-01-11 23:24:00,138.396,138.398,138.384,138.398,57199999.0
2006-01-11 23:25:00,138.395,138.395,138.383,138.383,64800002.0
2006-01-11 23:26:00,138.38,138.38,138.372,138.375,64000001.0
2006-01-11 23:27:00,138.384,138.384,138.381,138.381,24000000.0
2006-01-11 23:28:00,138.39,138.391,138.375,138.375,53299999.0
2006-01-11 23:29:00,138.379,138.393,138.379,138.393,171899999.0
2006-01-11 23:30:00,138.39,138.39,138.374,138.375,84000000.0
2006-01-11 23:31:00,138.381,138.392,138.381,138.392,50600000.0
2006-01-11 23:32:00,138.384,138.384,138.381,138.381,22900000.0
2006-01-11 23:33:00,138.377,138.38,138.377,138.38,55900000.0
2006-01-11 23:34:00,138.399,138.401,138.393,138.394,34500000.0
2006-01-11 23:35:00,138.403,138.423,138.399,138.423,54400000.0
2006-01-11 23:36:00,138.415,138.425,138.413,138.415,101400001.0
2006-01-11 23:37:00,138.418,138.43,138.41,138.43,101700000.0
2006-01-11 23:38:00,138.424,138.424,138.397,138.397,113499998.0
2006-01-11 23:39:00,138.406,138.409,138.406,138.409,59300000.0
2006-01-11 23:40:00,138.4,138.41,138.394,138.394,78500000.0
2006-01-11 23:41:00,138.382,138.398,138.382,138.389,54399999.0
2006-01-11 23:42:00,138.378,138.378,138.367,138.367,27200000.0
2006-01-11 23:43:00,138.36,138.385,138.36,138.385,106100000.0
2006-01-11 23:44:00,138.375,138.386,138.375,138.384,82900001.0
2006-01-11 23:45:00,138.385,138.385,138.38,138.385,128200001.0
2006-01-11 23:46:00,138.388,138.395,138.384,138.39,70499999.0
2006-01-11 23:47:00,138.388,138.394,138.383,138.386,100900001.0
2006-01-11 23:48:00,138.38,138.393,138.38,138.393,47000000.0
2006-01-11 23:49:00,138.389,138.4,138.383,138.4,169600001.0
2006-01-11 23:50:00,138.4,138.406,138.394,138.405,78099999.0
2006-01-11 23:51:00,138.404,138.412,138.402,138.405,83300000.0
2006-01-11 23:52:00,138.406,138.435,138.403,138.423,166400001.0
2006-01-11 23:53:00,138.436,138.439,138.427,138.438,80800000.0
2006-01-11 23:54:00,138.454,138.454,138.42,138.424,40100000.0
2006-01-11 23:55:00,138.41,138.41,138.391,138.391,127599999.0
2006-01-11 23:56:00,138.394,138.412,138.393,138.412,144400001.0
2006-01-11 23:57:00,138.411,138.411,138.398,138.405,31300000.0
2006-01-11 23:58:00,138.4,138.401,138.395,138.399,140599999.0
2006-01-11 23:59:00,138.4,138.405,138.397,138.405,73899999.0
2006-01-12 00:00:00,138.392,138.405,138.392,138.4,84000000.0
2006-01-12 00:01:00,138.447,138.447,138.372,138.378,106499998.0
2006-01-12 00:02:00,138.372,138.378,138.346,138.367,50900000.0
2006-01-12 00:03:00,138.386,138.397,138.327,138.327,107999999.0
2006-01-12 00:04:00,138.328,138.405,138.328,138.405,70800000.0
2006-01-12 00:05:00,138.412,138.425,138.388,138.409,105499998.0
2006-01-12 00:06:00,138.385,138.385,138.349,138.35,80400000.0
2006-01-12 00:07:00,138.348,138.385,138.342,138.377,152500000.0
2006-01-12 00:08:00,138.372,138.385,138.355,138.362,69199999.0
2006-01-12 00:09:00,138.363,138.377,138.342,138.362,124399997.0
2006-01-12 00:10:00,138.34,138.381,138.34,138.381,52799999.0
2006-01-12 00:11:00,138.357,138.363,138.347,138.349,107900000.0
2006-01-12 00:12:00,138.372,138.39,138.332,138.376,136900000.0
2006-01-12 00:13:00,138.402,138.408,138.375,138.381,71899999.0
2006-01-12 00:14:00,138.37,138.417,138.37,138.404,80100000.0
2006-01-12 00:15:00,138.36,138.41,138.352,138.402,134399999.0
2006-01-12 00:16:00,138.41,138.426,138.389,138.417,87999999.0
2006-01-12 00:17:00,138.425,138.435,138.409,138.41,56700001.0
2006-01-12 00:18:00,138.398,138.471,138.387,138.462,124299996.0
2006-01-12 00:19:00,138.473,138.595,138.473,138.591,69400000.0
2006-01-12 00:20:00,138.612,138.625,138.585,138.595,89399999.0
2006-01-12 00:21:00,138.621,138.642,138.609,138.614,92400001.0
2006-01-12 00:22:00,138.608,138.633,138.597,138.626,128099999.0
2006-01-12 00:23:00,138.6,138.631,138.595,138.631,85300001.0
2006-01-12 00:24:00,138.609,138.641,138.594,138.636,78200001.0
2006-01-12 00:25:00,138.616,138.632,138.593,138.6,59700000.0
2006-01-12 00:26:00,138.432,138.611,138.432,138.611,37199999.0
2006-01-12 00:27:00,138.637,138.648,138.625,138.631,88199999.0
2006-01-12 00:28:00,138.633,138.652,138.633,138.643,150200001.0
2006-01-12 00:29:00,138.661,138.666,138.645,138.653,119100001.0
2006-01-12 00:30:00,138.662,138.668,138.646,138.655,114800000.0
2006-01-12 00:31:00,138.65,138.69,138.65,138.687,125099997.0
2006-01-12 00:32:00,138.68,138.702,138.639,138.693,83700000.0
2006-01-12 00:33:00,138.696,138.7,138.65,138.65,119799998.0
2006-01-12 00:34:00,138.647,138.659,138.647,138.649,68999999.0
2006-01-12 00:35:00,138.653,138.659,138.638,138.645,123800002.0
2006-01-12 00:36:00,138.647,138.648,138.61,138.636,244500000.0
2006-01-12 00:37:00,138.633,138.642,138.622,138.642,113100000.0
2006-01-12 00:38:00,138.64,138.672,138.634,138.659,46200000.0
2006-01-12 00:39:00,138.659,138.677,138.659,138.673,168900004.0
2006-01-12 00:40:00,138.678,138.68,138.671,138.68,35400000.0
2006-01-12 00:41:00,138.687,138.688,138.673,138.675,92700003.0
2006-01-12 00:42:00,138.672,138.696,138.672,138.696,117099998.0
2006-01-12 00:43:00,138.705,138.711,138.688,138.688,78300000.0
2006-01-12 00:44:00,138.685,138.689,138.679,138.688,93799999.0
2006-01-12 00:45:00,138.689,138.691,138.685,138.685,47300000.0
2006-01-12 00:46:00,138.677,138.677,138.654,138.654,46600001.0
2006-01-12 00:47:00,138.665,138.674,138.665,138.665,59600000.0
2006-01-12 00:48:00,138.665,138.683,138.66,138.672,131100000.0
2006-01-12 00:49:00,138.661,138.661,138.624,138.626,102300000.0
2006-01-12 00:50:00,138.611,138.611,138.594,138.606,45400000.0
2006-01-12 00:51:00,138.62,138.623,138.604,138.622,87599999.0
2006-01-12 00:52:00,138.62,138.62,138.597,138.602,142700001.0
2006-01-12 00:53:00,138.609,138.618,138.6,138.6,98099998.0
2006-01-12 00:54:00,138.599,138.612,138.594,138.594,98600001.0
2006-01-12 00:55:00,138.589,138.615,138.586,138.586,120799999.0
2006-01-12 00:56:00,138.589,138.616,138.589,138.616,63200000.0
2006-01-12 00:57:00,138.621,138.64,138.621,138.635,115100000.0
2006-01-12 00:58:00,138.642,138.645,138.631,138.635,72000001.0
2006-01-12 00:59:00,138.641,138.641,138.617,138.619,69599999.0
2006-01-12 01:00:00,138.608,138.611,138.591,138.595,66100000.0
2006-01-12 01:01:00,138.592,138.604,138.587,138.603,78400002.0
2006-01-12 01:02:00,138.612,138.63,138.612,138.63,103999997.0
2006-01-12 01:03:00,138.626,138.645,138.626,138.64,101600003.0
2006-01-12 01:04:00,138.643,138.65,138.64,138.645,139099999.0
2006-01-12 01:05:00,138.645,138.65,138.64,138.643,46500000.0
2006-01-12 01:06:00,138.645,138.645,138.642,138.642,27200000.0
2006-01-12 01:07:00,138.634,138.634,138.608,138.612,61500000.0
2006-01-12 01:08:00,138.598,138.626,138.598,138.619,86800000.0
2006-01-12 01:09:00,138.609,138.609,138.591,138.605,75100000.0
2006-01-12 01:10:00,138.606,138.606,138.582,138.586,141100002.0
2006-01-12 01:11:00,138.585,138.605,138.585,138.605,134799997.0
2006-01-12 01:12:00,138.619,138.63,138.616,138.625,107700000.0
2006-01-12 01:13:00,138.625,138.625,138.62,138.621,81900001.0
2006-01-12 01:14:00,138.618,138.622,138.608,138.608,12800000.0
2006-01-12 01:15:00,138.62,138.62,138.613,138.613,125800000.0
2006-01-12 01:16:00,138.621,138.621,138.604,138.617,120100001.0
2006-01-12 01:17:00,138.613,138.623,138.608,138.608,85599999.0
2006-01-12 01:18:00,138.618,138.621,138.612,138.615,110000001.0
2006-01-12 01:19:00,138.619,138.64,138.619,138.638,98799999.0
2006-01-12 01:20:00,138.641,138.641,138.63,138.637,115000000.0
2006-01-12 01:21:00,138.629,138.642,138.629,138.638,108700001.0
2006-01-12 01:22:00,138.635,138.64,138.619,138.619,80000001.0
2006-01-12 01:23:00,138.611,138.611,138.581,138.582,143399998.0
2006-01-12 01:24:00,138.567,138.567,138.554,138.554,151500000.0
2006-01-12 01:25:00,138.568,138.6,138.568,138.587,71900000.0
2006-01-12 01:26:00,138.586,138.614,138.581,138.614,142199998.0
2006-01-12 01:27:00,138.624,138.64,138.618,138.64,33900000.0
2006-01-12 01:28:00,138.635,138.635,138.617,138.617,106899999.0
2006-01-12 01:29:00,138.624,138.624,138.614,138.624,26900000.0
2006-01-12 01:30:00,138.625,138.655,138.624,138.655,113900001.0
2006-01-12 01:31:00,138.651,138.652,138.638,138.652,130599998.0
2006-01-12 01:32:00,138.653,138.675,138.653,138.675,115800000.0
2006-01-12 01:33:00,138.666,138.666,138.631,138.639,111600000.0
2006-01-12 01:34:00,138.651,138.657,138.637,138.642,117500002.0
2006-01-12 01:35:00,138.648,138.662,138.641,138.662,101900001.0
2006-01-12 01:36:00,138.658,138.661,138.638,138.653,73600001.0
2006-01-12 01:37:00,138.655,138.662,138.639,138.644,75400001.0
2006-01-12 01:38:00,138.655,138.667,138.655,138.663,78500000.0
2006-01-12 01:39:00,138.664,138.665,138.655,138.661,110299998.0
2006-01-12 01:40:00,138.668,138.678,138.647,138.654,55900000.0
2006-01-12 01:41:00,138.664,138.684,138.664,138.683,82900000.0
2006-01-12 01:42:00,138.681,138.684,138.655,138.655,90899997.0
2006-01-12 01:43:00,138.64,138.662,138.64,138.662,77900000.0
2006-01-12 01:44:00,138.67,138.681,138.67,138.675,61699999.0
2006-01-12 01:45:00,138.674,138.695,138.674,138.695,51799999.0
2006-01-12 01:46:00,138.685,138.688,138.68,138.688,135500003.0
2006-01-12 01:47:00,138.68,138.703,138.677,138.702,80700000.0
2006-01-12 01:48:00,138.687,138.696,138.687,138.691,64800001.0
2006-01-12 01:49:00,138.676,138.686,138.669,138.68,96700000.0
2006-01-12 01:50:00,138.66,138.68,138.66,138.68,97799998.0
2006-01-12 01:51:00,138.685,138.693,138.679,138.686,91100000.0
2006-01-12 01:52:00,138.692,138.707,138.692,138.699,97600000.0
2006-01-12 01:53:00,138.704,138.712,138.695,138.705,112900000.0
2006-01-12 01:54:00,138.722,138.722,138.702,138.714,77699999.0
2006-01-12 01:55:00,138.728,138.728,138.707,138.715,119799999.0
2006-01-12 01:56:00,138.718,138.73,138.714,138.725,120099998.0
2006-01-12 01:57:00,138.724,138.733,138.723,138.731,119099999.0
2006-01-12 01:58:00,138.728,138.728,138.707,138.715,163799999.0
2006-01-12 01:59:00,138.707,138.721,138.706,138.721,102599999.0
2006-01-12 02:00:00,138.728,138.735,138.711,138.715,129999997.0
2006-01-12 02:01:00,138.716,138.716,138.696,138.696,119999999.0
2006-01-12 02:02:00,138.702,138.716,138.695,138.695,100699999.0
2006-01-12 02:03:00,138.702,138.703,138.689,138.694,164200001.0
2006-01-12 02:04:00,138.692,138.693,138.692,138.693,2900000.0
2006-01-12 02:05:00,138.686,138.691,138.677,138.679,80800000.0
2006-01-12 02:06:00,138.69,138.712,138.69,138.707,82899999.0
2006-01-12 02:07:00,138.703,138.714,138.691,138.708,110400000.0
2006-01-12 02:08:00,138.718,138.74,138.718,138.736,123799999.0
2006-01-12 02:09:00,138.742,138.743,138.733,138.74,105500000.0
2006-01-12 02:10:00,138.744,138.752,138.732,138.741,187399998.0
2006-01-12 02:11:00,138.735,138.735,138.722,138.73,81800000.0
2006-01-12 02:12:00,138.726,138.728,138.717,138.722,77799999.0
2006-01-12 02:13:00,138.733,138.735,138.716,138.728,95500000.0
2006-01-12 02:14:00,138.733,138.752,138.733,138.746,132200002.0
2006-01-12 02:15:00,138.752,138.752,138.703,138.703,72800000.0
2006-01-12 02:16:00,138.681,138.704,138.672,138.704,97099998.0
2006-01-12 02:17:00,138.713,138.717,138.707,138.711,143400000.0
2006-01-12 02:18:00,138.711,138.722,138.711,138.716,72700000.0
2006-01-12 02:19:00,138.715,138.725,138.711,138.712,168300000.0
2006-01-12 02:20:00,138.72,138.734,138.713,138.722,91900000.0
2006-01-12 02:21:00,138.73,138.747,138.73,138.738,92200000.0
2006-01-12 02:22:00,138.739,138.744,138.731,138.736,50300000.0
2006-01-12 02:23:00,138.735,138.747,138.735,138.737,40800000.0
2006-01-12 02:24:00,138.738,138.74,138.73,138.74,64799999.0
2006-01-12 02:25:00,138.73,138.737,138.73,138.735,62300001.0
2006-01-12 02:26:00,138.739,138.746,138.739,138.744,35200000.0
2006-01-12 02:27:00,138.744,138.764,138.744,138.764,54800000.0
2006-01-12 02:28:00,138.759,138.765,138.756,138.756,110299997.0
2006-01-12 02:29:00,138.748,138.766,138.748,138.759,129200003.0
2006-01-12 02:30:00,138.762,138.767,138.756,138.759,178999996.0
2006-01-12 02:31:00,138.762,138.762,138.747,138.758,102999999.0
2006-01-12 02:32:00,138.758,138.771,138.751,138.765,38000000.0
2006-01-12 02:33:00,138.757,138.757,138.742,138.75,113499999.0
2006-01-12 02:34:00,138.732,138.732,138.704,138.715,106100002.0
2006-01-12 02:35:00,138.711,138.716,138.705,138.716,120800001.0
2006-01-12 02:36:00,138.708,138.708,138.696,138.7,127799999.0
2006-01-12 02:37:00,138.692,138.702,138.684,138.684,95800001.0
2006-01-12 02:38:00,138.678,138.678,138.662,138.665,64399999.0
2006-01-12 02:39:00,138.664,138.673,138.66,138.66,83199998.0
2006-01-12 02:40:00,138.666,138.682,138.666,138.67,103399998.0
2006-01-12 02:41:00,138.671,138.68,138.666,138.666,67999999.0
2006-01-12 02:42:00,138.663,138.675,138.663,138.664,51900001.0
2006-01-12 02:43:00,138.66,138.685,138.66,138.685,75000001.0
2006-01-12 02:44:00,138.684,138.684,138.653,138.664,97599999.0
2006-01-12 02:45:00,138.656,138.656,138.627,138.627,65900000.0
2006-01-12 02:46:00,138.624,138.624,138.606,138.606,90800003.0
2006-01-12 02:47:00,138.617,138.633,138.616,138.629,146800001.0
2006-01-12 02:48:00,138.627,138.627,138.622,138.627,64500000.0
2006-01-12 02:49:00,138.633,138.634,138.627,138.629,57600001.0
2006-01-12 02:50:00,138.616,138.616,138.558,138.559,32800000.0
2006-01-12 02:51:00,138.566,138.593,138.566,138.587,77800000.0
2006-01-12 02:52:00,138.596,138.624,138.596,138.624,46500000.0
2006-01-12 02:53:00,138.629,138.646,138.629,138.643,60800001.0
2006-01-12 02:54:00,138.643,138.644,138.633,138.644,130099999.0
2006-01-12 02:55:00,138.662,138.67,138.653,138.665,79400000.0
2006-01-12 02:56:00,138.67,138.684,138.669,138.673,77300000.0
2006-01-12 02:57:00,138.68,138.68,138.66,138.665,123100000.0
2006-01-12 02:58:00,138.672,138.672,138.66,138.672,37000000.0
2006-01-12 02:59:00,138.674,138.674,138.662,138.667,66699999.0
2006-01-12 03:00:00,138.663,138.667,138.658,138.667,120700002.0
2006-01-12 03:01:00,138.66,138.66,138.641,138.646,95500000.0
2006-01-12 03:02:00,138.646,138.664,138.64,138.64,101499999.0
2006-01-12 03:03:00,138.629,138.64,138.618,138.621,88100000.0
2006-01-12 03:04:00,138.622,138.628,138.604,138.614,71599999.0
2006-01-12 03:05:00,138.607,138.615,138.586,138.615,145300002.0
2006-01-12 03:06:00,138.617,138.623,138.575,138.575,116399997.0
2006-01-12 03:07:00,138.591,138.612,138.591,138.612,119100001.0
2006-01-12 03:08:00,138.613,138.616,138.595,138.606,101200001.0
2006-01-12 03:09:00,138.61,138.61,138.59,138.6,158400001.0
2006-01-12 03:10:00,138.593,138.593,138.579,138.58,72100000.0
2006-01-12 03:11:00,138.583,138.583,138.568,138.582,32800000.0
2006-01-12 03:12:00,138.577,138.577,138.562,138.565,127800000.0
2006-01-12 03:13:00,138.579,138.587,138.579,138.586,26400000.0
2006-01-12 03:14:00,138.588,138.596,138.584,138.584,77500001.0
2006-01-12 03:15:00,138.578,138.592,138.575,138.575,83200000.0
2006-01-12 03:16:00,138.587,138.613,138.587,138.589,107699999.0
2006-01-12 03:17:00,138.588,138.588,138.563,138.566,52800000.0
2006-01-12 03:18:00,138.561,138.581,138.561,138.581,38400000.0
2006-01-12 03:19:00,138.578,138.584,138.57,138.584,54900001.0
2006-01-12 03:20:00,138.579,138.599,138.579,138.59,138299998.0
2006-01-12 03:21:00,138.608,138.62,138.597,138.601,87600000.0
2006-01-12 03:22:00,138.602,138.63,138.602,138.63,156700000.0
2006-01-12 03:23:00,138.627,138.631,138.621,138.631,45900000.0
2006-01-12 03:24:00,138.64,138.657,138.633,138.655,75900002.0
2006-01-12 03:25:00,138.657,138.657,138.644,138.65,177599999.0
2006-01-12 03:26:00,138.65,138.664,138.642,138.642,67400000.0
2006-01-12 03:27:00,138.654,138.661,138.654,138.661,27200000.0
2006-01-12 03:28:00,138.675,138.675,138.647,138.647,76399998.0
2006-01-12 03:29:00,138.652,138.66,138.652,138.66,62600000.0
2006-01-12 03:30:00,138.655,138.677,138.655,138.677,71699998.0
2006-01-12 03:31:00,138.679,138.701,138.679,138.701,116400000.0
2006-01-12 03:32:00,138.711,138.722,138.703,138.703,83099998.0
2006-01-12 03:33:00,138.699,138.706,138.689,138.699,71499999.0
2006-01-12 03:34:00,138.715,138.718,138.701,138.713,62400000.0
2006-01-12 03:35:00,138.712,138.729,138.71,138.715,76100000.0
2006-01-12 03:36:00,138.707,138.713,138.707,138.713,12800000.0
2006-01-12 03:37:00,138.705,138.72,138.705,138.72,76800000.0
2006-01-12 03:38:00,138.715,138.715,138.695,138.696,55800000.0
2006-01-12 03:39:00,138.7,138.707,138.695,138.707,62400000.0
2006-01-12 03:40:00,138.704,138.717,138.69,138.69,64800002.0
2006-01-12 03:41:00,138.685,138.696,138.678,138.696,64899999.0
2006-01-12 03:42:00,138.694,138.726,138.691,138.72,175699999.0
2006-01-12 03:43:00,138.707,138.707,138.68,138.696,78799999.0
2006-01-12 03:44:00,138.705,138.705,138.686,138.686,134700001.0
2006-01-12 03:45:00,138.688,138.697,138.688,138.697,88700002.0
2006-01-12 03:46:00,138.707,138.708,138.688,138.691,82300001.0
2006-01-12 03:47:00,138.691,138.698,138.672,138.673,58700002.0
2006-01-12 03:48:00,138.669,138.676,138.656,138.66,152900003.0
2006-01-12 03:49:00,138.658,138.673,138.654,138.673,109700000.0
2006-01-12 03:50:00,138.662,138.662,138.615,138.622,74299999.0
2006-01-12 03:51:00,138.625,138.643,138.625,138.625,56500001.0
2006-01-12 03:52:00,138.628,138.643,138.62,138.62,56500001.0
2006-01-12 03:53:00,138.632,138.65,138.607,138.643,147000004.0
2006-01-12 03:54:00,138.652,138.666,138.644,138.645,72000000.0
2006-01-12 03:55:00,138.609,138.609,138.601,138.601,19200000.0
2006-01-12 03:56:00,138.578,138.609,138.578,138.609,157999998.0
2006-01-12 03:57:00,138.608,138.608,138.587,138.603,45300000.0
2006-01-12 03:58:00,138.605,138.607,138.587,138.594,40800000.0
2006-01-12 03:59:00,138.598,138.603,138.591,138.601,73500000.0
2006-01-12 04:00:00,138.594,138.609,138.589,138.607,103499998.0
2006-01-12 04:01:00,138.597,138.611,138.592,138.596,125099997.0
2006-01-12 04:02:00,138.598,138.603,138.585,138.588,140400000.0
2006-01-12 04:03:00,138.594,138.609,138.59,138.594,44100001.0
2006-01-12 04:04:00,138.587,138.596,138.564,138.564,126400004.0
2006-01-12 04:05:00,138.572,138.58,138.57,138.571,84600001.0
2006-01-12 04:06:00,138.576,138.576,138.557,138.557,125900003.0
2006-01-12 04:07:00,138.553,138.561,138.542,138.555,47200000.0
2006-01-12 04:08:00,138.559,138.56,138.556,138.56,60800001.0
2006-01-12 04:09:00,138.558,138.584,138.558,138.572,165999999.0
2006-01-12 04:10:00,138.574,138.58,138.573,138.577,64599998.0
2006-01-12 04:11:00,138.565,138.565,138.545,138.545,74799999.0
2006-01-12 04:12:00,138.554,138.58,138.552,138.577,101299998.0
2006-01-12 04:13:00,138.57,138.57,138.548,138.549,49900000.0
2006-01-12 04:14:00,138.555,138.585,138.555,138.585,112599999.0
2006-01-12 04:15:00,138.575,138.575,138.556,138.556,67100000.0
2006-01-12 04:16:00,138.559,138.57,138.555,138.555,95000001.0
2006-01-12 04:17:00,138.566,138.566,138.555,138.564,41100000.0
2006-01-12 04:18:00,138.56,138.56,138.544,138.544,70499998.0
2006-01-12 04:19:00,138.546,138.555,138.538,138.539,110300001.0
2006-01-12 04:20:00,138.547,138.547,138.529,138.531,147699999.0
2006-01-12 04:21:00,138.544,138.562,138.544,138.559,146099998.0
2006-01-12 04:22:00,138.559,138.564,138.535,138.547,151199998.0
2006-01-12 04:23:00,138.555,138.56,138.542,138.554,58100000.0
2006-01-12 04:24:00,138.554,138.556,138.554,138.556,14200000.0
2006-01-12 04:25:00,138.56,138.573,138.56,138.57,130600003.0
2006-01-12 04:26:00,138.574,138.576,138.567,138.567,65900001.0
2006-01-12 04:27:00,138.563,138.568,138.552,138.563,33200000.0
2006-01-12 04:28:00,138.56,138.564,138.542,138.544,54500000.0
2006-01-12 04:29:00,138.535,138.546,138.529,138.539,73500000.0
2006-01-12 04:30:00,138.546,138.546,138.531,138.536,90300000.0
2006-01-12 04:31:00,138.536,138.548,138.532,138.532,72499998.0
2006-01-12 04:32:00,138.534,138.534,138.519,138.527,78299999.0
2006-01-12 04:33:00,138.532,138.547,138.532,138.54,111600001.0
2006-01-12 04:34:00,138.541,138.541,138.526,138.528,31200000.0
2006-01-12 04:35:00,138.532,138.536,138.523,138.523,88500000.0
2006-01-12 04:36:00,138.536,138.538,138.528,138.534,148199996.0
2006-01-12 04:37:00,138.545,138.558,138.539,138.539,113200001.0
2006-01-12 04:38:00,138.547,138.55,138.542,138.547,105299999.0
2006-01-12 04:39:00,138.544,138.549,138.537,138.542,25900000.0
2006-01-12 04:40:00,138.553,138.561,138.545,138.561,117899998.0
2006-01-12 04:41:00,138.563,138.569,138.553,138.564,60600000.0
2006-01-12 04:42:00,138.553,138.558,138.549,138.555,82400001.0
2006-01-12 04:43:00,138.559,138.583,138.559,138.577,91200002.0
2006-01-12 04:44:00,138.575,138.575,138.562,138.573,100899999.0
2006-01-12 04:45:00,138.564,138.571,138.555,138.555,61299999.0
2006-01-12 04:46:00,138.561,138.563,138.561,138.563,47900000.0
2006-01-12 04:47:00,138.577,138.58,138.567,138.577,118699999.0
2006-01-12 04:48:00,138.572,138.585,138.569,138.58,39200000.0
2006-01-12 04:49:00,138.58,138.58,138.571,138.577,94599999.0
2006-01-12 04:50:00,138.581,138.583,138.565,138.565,79399998.0
2006-01-12 04:51:00,138.558,138.579,138.558,138.567,169400002.0
2006-01-12 04:52:00,138.568,138.576,138.564,138.576,48300000.0
2006-01-12 04:53:00,138.586,138.589,138.586,138.589,16800000.0
2006-01-12 04:54:00,138.591,138.593,138.572,138.58,142100000.0
2006-01-12 04:55:00,138.574,138.574,138.566,138.574,76499999.0
2006-01-12 04:56:00,138.58,138.581,138.564,138.565,109300000.0
2006-01-12 04:57:00,138.568,138.58,138.565,138.565,86300000.0
2006-01-12 04:58:00,138.557,138.572,138.556,138.572,32400000.0
2006-01-12 04:59:00,138.564,138.577,138.564,138.571,44800001.0
2006-01-12 05:00:00,138.567,138.575,138.554,138.554,64499999.0
2006-01-12 05:01:00,138.547,138.571,138.547,138.565,82899997.0
2006-01-12 05:02:00,138.559,138.57,138.551,138.57,130100003.0
2006-01-12 05:03:00,138.568,138.572,138.561,138.562,107200001.0
2006-01-12 05:04:00,138.557,138.583,138.554,138.561,90600000.0
2006-01-12 05:05:00,138.549,138.554,138.547,138.554,67500000.0
2006-01-12 05:06:00,138.537,138.537,138.52,138.523,61299999.0
2006-01-12 05:07:00,138.52,138.53,138.512,138.512,46000000.0
2006-01-12 05:08:00,138.511,138.518,138.506,138.511,52800000.0
2006-01-12 05:09:00,138.521,138.526,138.517,138.524,95900000.0
2006-01-12 05:10:00,138.512,138.523,138.509,138.519,96600002.0
2006-01-12 05:11:00,138.519,138.519,138.496,138.517,90399999.0
2006-01-12 05:12:00,138.514,138.517,138.512,138.517,85699998.0
2006-01-12 05:13:00,138.523,138.529,138.511,138.52,94900001.0
2006-01-12 05:14:00,138.525,138.535,138.515,138.515,133300001.0
2006-01-12 05:15:00,138.527,138.529,138.52,138.523,116399999.0
2006-01-12 05:16:00,138.525,138.547,138.525,138.547,109500001.0
2006-01-12 05:17:00,138.537,138.552,138.535,138.54,109000001.0
2006-01-12 05:18:00,138.547,138.547,138.536,138.536,30399999.0
2006-01-12 05:19:00,138.528,138.544,138.528,138.532,39400000.0
2006-01-12 05:20:00,138.535,138.535,138.525,138.53,88700000.0
2006-01-12 05:21:00,138.534,138.549,138.534,138.535,145599997.0
2006-01-12 05:22:00,138.552,138.56,138.552,138.557,92700001.0
2006-01-12 05:23:00,138.553,138.582,138.553,138.582,82900001.0
2006-01-12 05:24:00,138.574,138.576,138.562,138.567,95899999.0
2006-01-12 05:25:00,138.563,138.577,138.563,138.577,36600000.0
2006-01-12 05:26:00,138.573,138.582,138.571,138.571,134099999.0
2006-01-12 05:27:00,138.574,138.582,138.571,138.574,64700000.0
2006-01-12 05:28:00,138.568,138.574,138.558,138.568,88199999.0
2006-01-12 05:29:00,138.583,138.591,138.566,138.589,60200000.0
2006-01-12 05:30:00,138.578,138.578,138.578,138.578,26600001.0
2006-01-12 05:31:00,138.573,138.574,138.559,138.574,82300001.0
2006-01-12 05:32:00,138.567,138.573,138.556,138.573,135200003.0
2006-01-12 05:33:00,138.58,138.58,138.569,138.575,55300000.0
2006-01-12 05:34:00,138.563,138.583,138.56,138.583,95400000.0
2006-01-12 05:35:00,138.586,138.589,138.586,138.589,24800000.0
2006-01-12 05:36:00,138.583,138.587,138.569,138.584,169899999.0
2006-01-12 05:37:00,138.574,138.591,138.574,138.583,113500000.0
2006-01-12 05:38:00,138.584,138.586,138.584,138.586,17300000.0
2006-01-12 05:39:00,138.587,138.595,138.581,138.585,164500001.0
2006-01-12 05:40:00,138.59,138.597,138.58,138.593,74100000.0
2006-01-12 05:41:00,138.589,138.589,138.584,138.584,67099999.0
2006-01-12 05:42:00,138.588,138.588,138.588,138.588,4000000.0
2006-01-12 05:43:00,138.591,138.591,138.576,138.576,73400000.0
2006-01-12 05:44:00,138.575,138.589,138.575,138.582,79899998.0
2006-01-12 05:45:00,138.58,138.594,138.579,138.594,77099998.0
2006-01-12 05:46:00,138.585,138.585,138.573,138.573,49300001.0
2006-01-12 05:47:00,138.575,138.585,138.575,138.58,81499999.0
2006-01-12 05:48:00,138.589,138.589,138.586,138.586,31899999.0
2006-01-12 05:49:00,138.589,138.589,138.572,138.577,82900001.0
2006-01-12 05:50:00,138.57,138.57,138.55,138.55,67000000.0
2006-01-12 05:51:00,138.533,138.547,138.512,138.547,28900000.0
2006-01-12 05:52:00,138.555,138.572,138.553,138.553,108700000.0
2006-01-12 05:53:00,138.548,138.572,138.546,138.548,111099997.0
2006-01-12 05:54:00,138.554,138.57,138.549,138.549,25600000.0
2006-01-12 05:55:00,138.538,138.573,138.531,138.573,31200000.0
2006-01-12 05:56:00,138.563,138.563,138.545,138.55,78300000.0
2006-01-12 05:57:00,138.547,138.571,138.522,138.522,107399999.0
2006-01-12 05:58:00,138.515,138.574,138.515,138.574,88100001.0
2006-01-12 05:59:00,138.573,138.573,138.541,138.543,157999999.0
2006-01-12 06:00:00,138.532,138.548,138.531,138.54,88499999.0
2006-01-12 06:01:00,138.545,138.552,138.545,138.552,107100002.0
2006-01-12 06:02:00,138.55,138.55,138.55,138.55,54300001.0
2006-01-12 06:03:00,138.553,138.559,138.548,138.548,135000002.0
2006-01-12 06:04:00,138.545,138.55,138.545,138.55,26800000.0
2006-01-12 06:05:00,138.552,138.552,138.537,138.552,57800000.0
2006-01-12 06:06:00,138.55,138.555,138.545,138.55,142999998.0
2006-01-12 06:07:00,138.54,138.546,138.528,138.543,142700001.0
2006-01-12 06:08:00,138.556,138.561,138.542,138.55,85800000.0
2006-01-12 06:09:00,138.545,138.555,138.545,138.548,118299998.0
2006-01-12 06:10:00,138.55,138.55,138.545,138.545,63599999.0
2006-01-12 06:11:00,138.548,138.55,138.543,138.55,62400000.0
2006-01-12 06:12:00,138.541,138.541,138.534,138.539,77200001.0
2006-01-12 06:13:00,138.537,138.55,138.536,138.536,68700000.0
2006-01-12 06:14:00,138.535,138.555,138.535,138.542,107300000.0
2006-01-12 06:15:00,138.539,138.539,138.507,138.507,82400002.0
2006-01-12 06:16:00,138.512,138.521,138.508,138.511,88300003.0
2006-01-12 06:17:00,138.509,138.531,138.505,138.531,60200000.0
2006-01-12 06:18:00,138.517,138.535,138.517,138.532,123099999.0
2006-01-12 06:19:00,138.533,138.544,138.524,138.524,100700001.0
2006-01-12 06:20:00,138.54,138.552,138.527,138.548,123900002.0
2006-01-12 06:21:00,138.55,138.55,138.55,138.55,13600000.0
2006-01-12 06:22:00,138.548,138.556,138.542,138.544,132200001.0
2006-01-12 06:23:00,138.541,138.541,138.518,138.537,76500000.0
2006-01-12 06:24:00,138.542,138.544,138.532,138.54,157899998.0
2006-01-12 06:25:00,138.544,138.556,138.534,138.545,80500000.0
2006-01-12 06:26:00,138.535,138.535,138.522,138.53,80200000.0
2006-01-12 06:27:00,138.533,138.533,138.517,138.524,87499999.0
2006-01-12 06:28:00,138.528,138.535,138.518,138.519,127700000.0
2006-01-12 06:29:00,138.525,138.525,138.502,138.505,162400000.0
2006-01-12 06:30:00,138.511,138.514,138.505,138.511,138500001.0
2006-01-12 06:31:00,138.51,138.523,138.509,138.523,115199999.0
2006-01-12 06:32:00,138.525,138.531,138.511,138.517,72099999.0
2006-01-12 06:33:00,138.525,138.535,138.525,138.531,50400000.0
2006-01-12 06:34:00,138.521,138.521,138.519,138.519,30800000.0
2006-01-12 06:35:00,138.522,138.53,138.515,138.515,87399999.0
2006-01-12 06:36:00,138.512,138.512,138.499,138.503,50099998.0
2006-01-12 06:37:00,138.513,138.516,138.504,138.504,56999998.0
2006-01-12 06:38:00,138.504,138.504,138.495,138.495,32199999.0
2006-01-12 06:39:00,138.496,138.503,138.496,138.498,80599999.0
2006-01-12 06:40:00,138.493,138.504,138.492,138.492,203399999.0
2006-01-12 06:41:00,138.491,138.497,138.481,138.484,92400000.0
2006-01-12 06:42:00,138.478,138.499,138.471,138.488,112799999.0
2006-01-12 06:43:00,138.485,138.485,138.466,138.472,122100003.0
2006-01-12 06:44:00,138.499,138.521,138.499,138.501,83300001.0
2006-01-12 06:45:00,138.503,138.511,138.503,138.51,97200000.0
2006-01-12 06:46:00,138.505,138.518,138.495,138.504,104400002.0
2006-01-12 06:47:00,138.517,138.518,138.5,138.505,90300001.0
2006-01-12 06:48:00,138.515,138.515,138.505,138.509,76800000.0
2006-01-12 06:49:00,138.516,138.516,138.502,138.502,83500000.0
2006-01-12 06:50:00,138.495,138.495,138.468,138.478,84699999.0
2006-01-12 06:51:00,138.478,138.495,138.478,138.489,69900000.0
2006-01-12 06:52:00,138.495,138.502,138.482,138.482,87900002.0
2006-01-12 06:53:00,138.496,138.498,138.483,138.483,100699998.0
2006-01-12 06:54:00,138.477,138.486,138.473,138.475,123800000.0
2006-01-12 06:55:00,138.477,138.49,138.477,138.49,70799999.0
2006-01-12 06:56:00,138.498,138.498,138.485,138.49,164299999.0
2006-01-12 06:57:00,138.491,138.494,138.484,138.49,47700000.0
2006-01-12 06:58:00,138.488,138.49,138.477,138.483,117100001.0
2006-01-12 06:59:00,138.479,138.483,138.477,138.478,95799999.0
2006-01-12 07:00:00,138.477,138.478,138.456,138.456,176599998.0
2006-01-12 07:01:00,138.45,138.503,138.45,138.503,87699998.0
2006-01-12 07:02:00,138.499,138.499,138.493,138.494,80700001.0
2006-01-12 07:03:00,138.502,138.507,138.499,138.501,132199999.0
2006-01-12 07:04:00,138.499,138.504,138.497,138.498,76900000.0
2006-01-12 07:05:00,138.482,138.495,138.482,138.489,94799999.0
2006-01-12 07:06:00,138.493,138.495,138.483,138.491,145199998.0
2006-01-12 07:07:00,138.504,138.509,138.494,138.494,100799998.0
2006-01-12 07:08:00,138.501,138.546,138.501,138.531,133600002.0
2006-01-12 07:09:00,138.535,138.546,138.527,138.54,112000000.0
2006-01-12 07:10:00,138.533,138.533,138.517,138.521,65200000.0
2006-01-12 07:11:00,138.515,138.515,138.502,138.51,152300000.0
2006-01-12 07:12:00,138.503,138.503,138.485,138.49,86500002.0
2006-01-12 07:13:00,138.488,138.488,138.482,138.487,106300001.0
2006-01-12 07:14:00,138.487,138.501,138.487,138.489,84700000.0
2006-01-12 07:15:00,138.482,138.502,138.482,138.491,92500000.0
2006-01-12 07:16:00,138.493,138.5,138.49,138.49,87100000.0
2006-01-12 07:17:00,138.489,138.49,138.474,138.481,122299998.0
2006-01-12 07:18:00,138.472,138.474,138.471,138.471,36000000.0
2006-01-12 07:19:00,138.471,138.471,138.458,138.469,85400000.0
2006-01-12 07:20:00,138.457,138.483,138.457,138.48,131300001.0
2006-01-12 07:21:00,138.478,138.478,138.461,138.461,46400001.0
2006-01-12 07:22:00,138.461,138.461,138.439,138.439,119000001.0
2006-01-12 07:23:00,138.45,138.46,138.441,138.46,66699999.0
2006-01-12 07:24:00,138.462,138.471,138.462,138.471,45600000.0
2006-01-12 07:25:00,138.47,138.482,138.469,138.47,48900001.0
2006-01-12 07:26:00,138.474,138.474,138.461,138.461,65300000.0
2006-01-12 07:27:00,138.46,138.462,138.451,138.451,138999999.0
2006-01-12 07:28:00,138.458,138.466,138.458,138.463,79200001.0
2006-01-12 07:29:00,138.462,138.483,138.462,138.482,60799999.0
2006-01-12 07:30:00,138.485,138.495,138.482,138.483,232399997.0
2006-01-12 07:31:00,138.48,138.489,138.48,138.482,106900000.0
2006-01-12 07:32:00,138.48,138.48,138.48,138.48,19200001.0
2006-01-12 07:33:00,138.484,138.494,138.484,138.487,74300000.0
2006-01-12 07:34:00,138.489,138.492,138.476,138.492,96899998.0
2006-01-12 07:35:00,138.491,138.498,138.474,138.489,130599998.0
2006-01-12 07:36:00,138.494,138.497,138.493,138.493,40399999.0
2006-01-12 07:37:00,138.498,138.513,138.498,138.5,88000001.0
2006-01-12 07:38:00,138.5,138.513,138.499,138.513,42600001.0
2006-01-12 07:39:00,138.515,138.525,138.51,138.517,120700001.0
2006-01-12 07:40:00,138.507,138.508,138.502,138.502,63100001.0
2006-01-12 07:41:00,138.494,138.504,138.494,138.497,116899999.0
2006-01-12 07:42:00,138.489,138.498,138.489,138.498,10600000.0
2006-01-12 07:43:00,138.496,138.501,138.487,138.498,81000000.0
2006-01-12 07:44:00,138.498,138.502,138.494,138.494,68700001.0
2006-01-12 07:45:00,138.486,138.501,138.486,138.497,66400000.0
2006-01-12 07:46:00,138.498,138.506,138.494,138.5,89600000.0
2006-01-12 07:47:00,138.498,138.505,138.49,138.505,95700000.0
2006-01-12 07:48:00,138.515,138.52,138.513,138.513,63999999.0
2006-01-12 07:49:00,138.518,138.524,138.513,138.515,91699999.0
2006-01-12 07:50:00,138.52,138.52,138.5,138.513,40800000.0
2006-01-12 07:51:00,138.503,138.503,138.487,138.488,50300000.0
2006-01-12 07:52:00,138.485,138.498,138.485,138.498,75200001.0
2006-01-12 07:53:00,138.513,138.513,138.501,138.512,101299999.0
2006-01-12 07:54:00,138.502,138.502,138.5,138.5,5400000.0
2006-01-12 07:55:00,138.501,138.513,138.501,138.513,38700000.0
2006-01-12 07:56:00,138.506,138.508,138.492,138.492,54300000.0
2006-01-12 07:57:00,138.494,138.496,138.487,138.487,102900001.0
2006-01-12 07:58:00,138.473,138.48,138.464,138.468,78299999.0
2006-01-12 07:59:00,138.445,138.445,138.436,138.443,160399999.0
2006-01-12 08:00:00,138.433,138.447,138.421,138.445,60600000.0
2006-01-12 08:01:00,138.451,138.474,138.451,138.474,60800001.0
2006-01-12 08:02:00,138.46,138.46,138.41,138.41,102500001.0
2006-01-12 08:03:00,138.4,138.43,138.4,138.419,139600001.0
2006-01-12 08:04:00,138.429,138.435,138.415,138.418,111099999.0
2006-01-12 08:05:00,138.425,138.439,138.425,138.436,50200000.0
2006-01-12 08:06:00,138.431,138.437,138.423,138.431,90600000.0
2006-01-12 08:07:00,138.428,138.432,138.424,138.427,131000002.0
2006-01-12 08:08:00,138.43,138.43,138.425,138.428,43100000.0
2006-01-12 08:09:00,138.43,138.432,138.426,138.432,59999998.0
2006-01-12 08:10:00,138.445,138.451,138.442,138.447,83099999.0
2006-01-12 08:11:00,138.444,138.455,138.434,138.455,85199999.0
2006-01-12 08:12:00,138.45,138.467,138.45,138.464,98400001.0
2006-01-12 08:13:00,138.458,138.477,138.458,138.477,102700002.0
2006-01-12 08:14:00,138.475,138.494,138.471,138.494,199500000.0
2006-01-12 08:15:00,138.502,138.502,138.445,138.445,72000001.0
2006-01-12 08:16:00,138.438,138.453,138.432,138.443,128599999.0
2006-01-12 08:17:00,138.436,138.444,138.435,138.444,55000000.0
2006-01-12 08:18:00,138.455,138.464,138.447,138.452,92700000.0
2006-01-12 08:19:00,138.448,138.459,138.442,138.45,107100001.0
2006-01-12 08:20:00,138.445,138.448,138.426,138.437,127600000.0
2006-01-12 08:21:00,138.427,138.446,138.427,138.44,95500000.0
2006-01-12 08:22:00,138.434,138.434,138.425,138.43,59200000.0
2006-01-12 08:23:00,138.428,138.438,138.416,138.436,117400001.0
2006-01-12 08:24:00,138.443,138.447,138.433,138.445,113000000.0
2006-01-12 08:25:00,138.436,138.443,138.429,138.429,67400000.0
2006-01-12 08:26:00,138.448,138.453,138.437,138.449,142999996.0
2006-01-12 08:27:00,138.446,138.451,138.439,138.439,93799999.0
2006-01-12 08:28:00,138.448,138.448,138.429,138.429,62099999.0
2006-01-12 08:29:00,138.43,138.436,138.419,138.42,123900000.0
2006-01-12 08:30:00,138.415,138.429,138.41,138.411,145600003.0
2006-01-12 08:31:00,138.417,138.424,138.416,138.419,37100000.0
2006-01-12 08:32:00,138.41,138.427,138.41,138.427,120799998.0
2006-01-12 08:33:00,138.427,138.436,138.427,138.431,52000000.0
2006-01-12 08:34:00,138.427,138.439,138.425,138.434,185700000.0
2006-01-12 08:35:00,138.433,138.445,138.432,138.432,62199999.0
2006-01-12 08:36:00,138.445,138.45,138.435,138.44,143800002.0
2006-01-12 08:37:00,138.447,138.447,138.345,138.345,98100002.0
2006-01-12 08:38:00,138.346,138.401,138.346,138.401,52700000.0
2006-01-12 08:39:00,138.406,138.425,138.395,138.425,33900000.0
2006-01-12 08:40:00,138.418,138.427,138.408,138.427,110100000.0
2006-01-12 08:41:00,138.421,138.435,138.415,138.415,144799999.0
2006-01-12 08:42:00,138.41,138.422,138.41,138.422,109899998.0
2006-01-12 08:43:00,138.417,138.42,138.401,138.401,106600000.0
2006-01-12 08:44:00,138.404,138.41,138.397,138.405,111899999.0
2006-01-12 08:45:00,138.41,138.414,138.393,138.395,103399999.0
2006-01-12 08:46:00,138.395,138.402,138.381,138.388,101800002.0
2006-01-12 08:47:00,138.381,138.386,138.348,138.348,49600000.0
2006-01-12 08:48:00,138.352,138.373,138.349,138.373,64000000.0
2006-01-12 08:49:00,138.365,138.39,138.365,138.375,93399997.0
2006-01-12 08:50:00,138.378,138.382,138.378,138.38,70800000.0
2006-01-12 08:51:00,138.373,138.382,138.361,138.377,94600001.0
2006-01-12 08:52:00,138.375,138.405,138.375,138.405,83100001.0
2006-01-12 08:53:00,138.401,138.412,138.395,138.398,139699997.0
2006-01-12 08:54:00,138.392,138.41,138.386,138.395,132200001.0
2006-01-12 08:55:00,138.397,138.397,138.38,138.381,77500001.0
2006-01-12 08:56:00,138.38,138.395,138.374,138.384,153399996.0
2006-01-12 08:57:00,138.378,138.378,138.363,138.363,141099998.0
2006-01-12 08:58:00,138.367,138.368,138.358,138.362,107099999.0
2006-01-12 08:59:00,138.366,138.381,138.36,138.368,128399998.0
2006-01-12 09:00:00,138.355,138.384,138.347,138.384,126199999.0
2006-01-12 09:01:00,138.386,138.397,138.378,138.385,89900001.0
2006-01-12 09:02:00,138.382,138.399,138.382,138.398,81500001.0
2006-01-12 09:03:00,138.388,138.39,138.376,138.39,54900000.0
2006-01-12 09:04:00,138.391,138.391,138.348,138.368,47600000.0
2006-01-12 09:05:00,138.372,138.372,138.352,138.352,62400000.0
2006-01-12 09:06:00,138.349,138.363,138.339,138.357,63199999.0
2006-01-12 09:07:00,138.346,138.383,138.346,138.383,91399998.0
2006-01-12 09:08:00,138.384,138.393,138.373,138.385,53700000.0
2006-01-12 09:09:00,138.39,138.401,138.385,138.401,105800003.0
2006-01-12 09:10:00,138.385,138.403,138.379,138.392,56900000.0
2006-01-12 09:11:00,138.387,138.4,138.384,138.4,75500000.0
2006-01-12 09:12:00,138.398,138.405,138.384,138.384,54899999.0
2006-01-12 09:13:00,138.378,138.402,138.377,138.4,129899998.0
2006-01-12 09:14:00,138.398,138.398,138.37,138.371,164700003.0
2006-01-12 09:15:00,138.365,138.365,138.332,138.334,59599999.0
2006-01-12 09:16:00,138.319,138.321,138.319,138.321,39899998.0
2006-01-12 09:17:00,138.31,138.32,138.31,138.32,22800000.0
2006-01-12 09:18:00,138.31,138.317,138.306,138.317,80100000.0
2006-01-12 09:19:00,138.308,138.335,138.295,138.335,161099999.0
2006-01-12 09:20:00,138.333,138.346,138.304,138.304,99500002.0
2006-01-12 09:21:00,138.303,138.308,138.298,138.298,58700001.0
2006-01-12 09:22:00,138.299,138.299,138.29,138.298,174199994.0
2006-01-12 09:23:00,138.305,138.309,138.298,138.309,127400000.0
2006-01-12 09:24:00,138.308,138.325,138.308,138.31,137100001.0
2006-01-12 09:25:00,138.321,138.333,138.319,138.322,65700000.0
2006-01-12 09:26:00,138.324,138.324,138.307,138.307,95099999.0
2006-01-12 09:27:00,138.313,138.325,138.304,138.325,43800000.0
2006-01-12 09:28:00,138.314,138.314,138.285,138.285,89199999.0
2006-01-12 09:29:00,138.291,138.316,138.291,138.315,54399999.0
2006-01-12 09:30:00,138.315,138.315,138.288,138.294,42600000.0
2006-01-12 09:31:00,138.292,138.303,138.292,138.297,91400000.0
2006-01-12 09:32:00,138.287,138.3,138.281,138.3,146099999.0
2006-01-12 09:33:00,138.294,138.313,138.291,138.313,37300000.0
2006-01-12 09:34:00,138.317,138.317,138.296,138.296,81500000.0
2006-01-12 09:35:00,138.296,138.309,138.296,138.298,87600000.0
2006-01-12 09:36:00,138.294,138.294,138.254,138.263,49600000.0
2006-01-12 09:37:00,138.257,138.269,138.247,138.258,103900001.0
2006-01-12 09:38:00,138.249,138.26,138.249,138.26,42700000.0
2006-01-12 09:39:00,138.274,138.297,138.274,138.282,64099999.0
2006-01-12 09:40:00,138.271,138.284,138.259,138.259,127299999.0
2006-01-12 09:41:00,138.263,138.263,138.24,138.24,43200000.0
2006-01-12 09:42:00,138.247,138.269,138.247,138.262,106800001.0
2006-01-12 09:43:00,138.254,138.281,138.254,138.266,42300000.0
2006-01-12 09:44:00,138.27,138.29,138.27,138.29,57400000.0
2006-01-12 09:45:00,138.292,138.292,138.278,138.287,82299999.0
2006-01-12 09:46:00,138.299,138.309,138.292,138.295,77300000.0
2006-01-12 09:47:00,138.304,138.331,138.304,138.329,81800000.0
2006-01-12 09:48:00,138.335,138.352,138.328,138.328,104300000.0
2006-01-12 09:49:00,138.327,138.327,138.305,138.313,125200002.0
2006-01-12 09:50:00,138.319,138.328,138.318,138.32,136600001.0
2006-01-12 09:51:00,138.321,138.321,138.307,138.321,49100000.0
2006-01-12 09:52:00,138.312,138.318,138.303,138.303,116400000.0
2006-01-12 09:53:00,138.314,138.315,138.299,138.314,99000001.0
2006-01-12 09:54:00,138.31,138.328,138.309,138.328,62100000.0
2006-01-12 09:55:00,138.332,138.342,138.329,138.342,115099998.0
2006-01-12 09:56:00,138.336,138.407,138.336,138.407,135999999.0
2006-01-12 09:57:00,138.435,138.44,138.422,138.422,131799996.0
2006-01-12 09:58:00,138.413,138.43,138.405,138.43,70300000.0
2006-01-12 09:59:00,138.442,138.443,138.408,138.411,187500001.0
2006-01-12 10:00:00,138.399,138.412,138.397,138.405,212499997.0
2006-01-12 10:01:00,138.406,138.439,138.404,138.439,141699998.0
2006-01-12 10:02:00,138.439,138.439,138.422,138.435,97499999.0
2006-01-12 10:03:00,138.433,138.453,138.429,138.453,82400000.0
2006-01-12 10:04:00,138.459,138.489,138.459,138.488,66399999.0
2006-01-12 10:05:00,138.482,138.482,138.473,138.473,22400000.0
2006-01-12 10:06:00,138.462,138.464,138.435,138.435,52700000.0
2006-01-12 10:07:00,138.449,138.485,138.449,138.482,169799999.0
2006-01-12 10:08:00,138.483,138.501,138.472,138.495,110600001.0
2006-01-12 10:09:00,138.497,138.499,138.48,138.49,152899998.0
2006-01-12 10:10:00,138.492,138.494,138.48,138.492,61900000.0
2006-01-12 10:11:00,138.494,138.494,138.468,138.474,142199997.0
2006-01-12 10:12:00,138.481,138.486,138.476,138.479,60100000.0
2006-01-12 10:13:00,138.483,138.491,138.476,138.488,78299998.0
2006-01-12 10:14:00,138.476,138.476,138.441,138.441,46100001.0
2006-01-12 10:15:00,138.424,138.434,138.418,138.418,148399998.0
2006-01-12 10:16:00,138.422,138.444,138.422,138.438,107000002.0
2006-01-12 10:17:00,138.44,138.464,138.439,138.464,83800000.0
2006-01-12 10:18:00,138.467,138.475,138.451,138.451,98200002.0
2006-01-12 10:19:00,138.455,138.478,138.455,138.468,120400000.0
2006-01-12 10:20:00,138.462,138.464,138.442,138.46,209099998.0
2006-01-12 10:21:00,138.466,138.469,138.436,138.443,64300000.0
2006-01-12 10:22:00,138.442,138.448,138.429,138.448,83200002.0
2006-01-12 10:23:00,138.448,138.457,138.442,138.45,91800000.0
2006-01-12 10:24:00,138.44,138.44,138.418,138.418,98199999.0
2006-01-12 10:25:00,138.419,138.439,138.419,138.438,162899998.0
2006-01-12 10:26:00,138.435,138.438,138.415,138.415,67300000.0
2006-01-12 10:27:00,138.427,138.431,138.409,138.409,73300000.0
2006-01-12 10:28:00,138.405,138.425,138.405,138.425,84599998.0
2006-01-12 10:29:00,138.427,138.434,138.416,138.424,114799999.0
2006-01-12 10:30:00,138.42,138.42,138.407,138.408,115400002.0
2006-01-12 10:31:00,138.391,138.396,138.376,138.396,148199997.0
2006-01-12 10:32:00,138.397,138.397,138.387,138.387,17600000.0
2006-01-12 10:33:00,138.38,138.409,138.38,138.409,72400002.0
2006-01-12 10:34:00,138.417,138.424,138.415,138.416,123800000.0
2006-01-12 10:35:00,138.418,138.418,138.4,138.413,105000002.0
2006-01-12 10:36:00,138.411,138.42,138.4,138.4,127400001.0
2006-01-12 10:37:00,138.402,138.404,138.398,138.404,114100000.0
2006-01-12 10:38:00,138.412,138.416,138.407,138.407,112700001.0
2006-01-12 10:39:00,138.411,138.411,138.396,138.409,103900003.0
2006-01-12 10:40:00,138.41,138.413,138.398,138.402,129300000.0
2006-01-12 10:41:00,138.394,138.411,138.394,138.411,67400000.0
2006-01-12 10:42:00,138.401,138.403,138.399,138.399,80500001.0
2006-01-12 10:43:00,138.403,138.405,138.389,138.389,141099999.0
2006-01-12 10:44:00,138.39,138.396,138.383,138.385,95999999.0
2006-01-12 10:45:00,138.381,138.388,138.373,138.385,120399997.0
2006-01-12 10:46:00,138.386,138.389,138.382,138.385,43799999.0
2006-01-12 10:47:00,138.394,138.395,138.388,138.389,48000000.0
2006-01-12 10:48:00,138.392,138.392,138.378,138.389,41600000.0
2006-01-12 10:49:00,138.384,138.387,138.376,138.385,96300001.0
2006-01-12 10:50:00,138.385,138.39,138.38,138.385,104700001.0
2006-01-12 10:51:00,138.398,138.413,138.398,138.413,43800000.0
2006-01-12 10:52:00,138.404,138.412,138.397,138.397,111400004.0
2006-01-12 10:53:00,138.401,138.413,138.399,138.413,49600000.0
2006-01-12 10:54:00,138.412,138.412,138.397,138.412,119699998.0
2006-01-12 10:55:00,138.411,138.411,138.39,138.392,135399999.0
2006-01-12 10:56:00,138.394,138.403,138.382,138.403,98300000.0
2006-01-12 10:57:00,138.404,138.404,138.389,138.395,119600001.0
2006-01-12 10:58:00,138.404,138.415,138.401,138.413,72799999.0
2006-01-12 10:59:00,138.41,138.424,138.406,138.418,124000002.0
2006-01-12 11:00:00,138.418,138.418,138.394,138.398,92200000.0
2006-01-12 11:01:00,138.401,138.422,138.401,138.422,190100000.0
2006-01-12 11:02:00,138.413,138.413,138.394,138.4,44900000.0
2006-01-12 11:03:00,138.396,138.396,138.356,138.356,85200001.0
2006-01-12 11:04:00,138.349,138.38,138.349,138.371,34500000.0
2006-01-12 11:05:00,138.375,138.375,138.347,138.347,58600001.0
2006-01-12 11:06:00,138.347,138.352,138.34,138.352,53200001.0
2006-01-12 11:07:00,138.347,138.352,138.336,138.343,108199999.0
2006-01-12 11:08:00,138.343,138.356,138.338,138.344,131000000.0
2006-01-12 11:09:00,138.338,138.338,138.318,138.325,101899997.0
2006-01-12 11:10:00,138.324,138.324,138.088,138.088,61900001.0
2006-01-12 11:11:00,138.028,138.249,138.028,138.249,118399999.0
2006-01-12 11:12:00,138.239,138.239,138.181,138.209,110299998.0
2006-01-12 11:13:00,138.219,138.233,138.21,138.214,66299999.0
2006-01-12 11:14:00,138.221,138.238,138.2,138.212,97900000.0
2006-01-12 11:15:00,138.215,138.25,138.215,138.25,85500001.0
2006-01-12 11:16:00,138.238,138.252,138.228,138.252,55499999.0
2006-01-12 11:17:00,138.254,138.318,138.253,138.285,162500000.0
2006-01-12 11:18:00,138.297,138.317,138.297,138.304,68600000.0
2006-01-12 11:19:00,138.282,138.282,138.242,138.243,96500000.0
2006-01-12 11:20:00,138.233,138.27,138.233,138.266,69400001.0
2006-01-12 11:21:00,138.279,138.286,138.257,138.257,52800000.0
2006-01-12 11:22:00,138.272,138.29,138.272,138.29,85900000.0
2006-01-12 11:23:00,138.293,138.399,138.293,138.391,96499999.0
2006-01-12 11:24:00,138.373,138.373,138.303,138.303,98300000.0
2006-01-12 11:25:00,138.309,138.331,138.309,138.319,167000002.0
2006-01-12 11:26:00,138.301,138.301,138.272,138.278,43699999.0
2006-01-12 11:27:00,138.281,138.289,138.248,138.25,45200000.0
2006-01-12 11:28:00,138.255,138.26,138.234,138.234,81700000.0
2006-01-12 11:29:00,138.251,138.272,138.251,138.264,130400001.0
2006-01-12 11:30:00,138.261,138.28,138.25,138.28,101299999.0
2006-01-12 11:31:00,138.285,138.29,138.256,138.256,100500000.0
2006-01-12 11:32:00,138.273,138.289,138.262,138.267,51200000.0
2006-01-12 11:33:00,138.292,138.321,138.292,138.321,99999998.0
2006-01-12 11:34:00,138.328,138.345,138.309,138.345,106399999.0
2006-01-12 11:35:00,138.348,138.372,138.332,138.332,134200000.0
2006-01-12 11:36:00,138.349,138.373,138.342,138.368,95900002.0
2006-01-12 11:37:00,138.381,138.395,138.369,138.38,96900000.0
2006-01-12 11:38:00,138.388,138.392,138.366,138.366,87899999.0
2006-01-12 11:39:00,138.362,138.372,138.338,138.34,88600000.0
2006-01-12 11:40:00,138.323,138.323,138.306,138.306,60000000.0
2006-01-12 11:41:00,138.31,138.326,138.294,138.315,68800000.0
2006-01-12 11:42:00,138.318,138.335,138.318,138.335,71199999.0
2006-01-12 11:43:00,138.344,138.344,138.314,138.314,64200000.0
2006-01-12 11:44:00,138.32,138.329,138.318,138.325,127000000.0
2006-01-12 11:45:00,138.325,138.331,138.315,138.32,204900002.0
2006-01-12 11:46:00,138.312,138.33,138.312,138.319,81500000.0
2006-01-12 11:47:00,138.321,138.344,138.321,138.328,100700001.0
2006-01-12 11:48:00,138.33,138.332,138.323,138.328,49200000.0
2006-01-12 11:49:00,138.322,138.322,138.31,138.31,130100002.0
2006-01-12 11:50:00,138.292,138.293,138.265,138.278,86700000.0
2006-01-12 11:51:00,138.27,138.276,138.266,138.275,53600000.0
2006-01-12 11:52:00,138.27,138.295,138.27,138.289,41600000.0
2006-01-12 11:53:00,138.288,138.288,138.274,138.281,64800000.0
2006-01-12 11:54:00,138.287,138.297,138.272,138.276,85300000.0
2006-01-12 11:55:00,138.284,138.309,138.283,138.3,94400000.0
2006-01-12 11:56:00,138.308,138.312,138.304,138.305,67499999.0
2006-01-12 11:57:00,138.308,138.316,138.298,138.307,119399999.0
2006-01-12 11:58:00,138.317,138.33,138.309,138.309,62600000.0
2006-01-12 11:59:00,138.311,138.324,138.308,138.313,144100000.0
2006-01-12 12:00:00,138.328,138.33,138.305,138.305,140900001.0
2006-01-12 12:01:00,138.298,138.327,138.298,138.327,79000003.0
2006-01-12 12:02:00,138.328,138.328,138.294,138.297,100699999.0
2006-01-12 12:03:00,138.298,138.298,138.284,138.286,138999999.0
2006-01-12 12:04:00,138.293,138.293,138.222,138.222,102200000.0
2006-01-12 12:05:00,138.205,138.222,138.201,138.219,123099997.0
2006-01-12 12:06:00,138.212,138.215,138.2,138.215,106000000.0
2006-01-12 12:07:00,138.21,138.23,138.21,138.23,64800000.0
2006-01-12 12:08:00,138.228,138.236,138.213,138.217,98300001.0
2006-01-12 12:09:00,138.208,138.208,138.154,138.154,23100000.0
2006-01-12 12:10:00,138.151,138.166,138.151,138.155,161599998.0
2006-01-12 12:11:00,138.158,138.168,138.147,138.152,108300001.0
2006-01-12 12:12:00,138.16,138.18,138.16,138.18,48500000.0
2006-01-12 12:13:00,138.188,138.208,138.188,138.201,49000000.0
2006-01-12 12:14:00,138.202,138.219,138.186,138.186,130699998.0
2006-01-12 12:15:00,138.162,138.222,138.158,138.214,72800001.0
2006-01-12 12:16:00,138.217,138.217,138.204,138.21,105000001.0
2006-01-12 12:17:00,138.203,138.214,138.194,138.2,125399999.0
2006-01-12 12:18:00,138.187,138.195,138.18,138.187,129099999.0
2006-01-12 12:19:00,138.181,138.189,138.172,138.172,154399999.0
2006-01-12 12:20:00,138.177,138.201,138.177,138.183,85800002.0
2006-01-12 12:21:00,138.185,138.191,138.18,138.185,118499998.0
2006-01-12 12:22:00,138.175,138.212,138.167,138.212,84300000.0
2006-01-12 12:23:00,138.208,138.208,138.192,138.195,92300000.0
2006-01-12 12:24:00,138.202,138.215,138.202,138.205,52000000.0
2006-01-12 12:25:00,138.213,138.219,138.213,138.214,70300000.0
2006-01-12 12:26:00,138.212,138.215,138.208,138.215,26400000.0
2006-01-12 12:27:00,138.219,138.23,138.214,138.22,134899998.0
2006-01-12 12:28:00,138.208,138.208,138.182,138.182,47199999.0
2006-01-12 12:29:00,138.175,138.175,138.151,138.151,82300001.0
2006-01-12 12:30:00,138.147,138.155,138.134,138.155,90100000.0
2006-01-12 12:31:00,138.167,138.175,138.161,138.162,119100000.0
2006-01-12 12:32:00,138.173,138.196,138.161,138.196,76700000.0
2006-01-12 12:33:00,138.202,138.202,138.175,138.175,19200000.0
2006-01-12 12:34:00,138.162,138.162,138.109,138.109,70700000.0
2006-01-12 12:35:00,138.119,138.14,138.118,138.127,100299999.0
2006-01-12 12:36:00,138.15,138.179,138.15,138.175,30400000.0
2006-01-12 12:37:00,138.169,138.171,138.16,138.164,95800000.0
2006-01-12 12:38:00,138.161,138.176,138.161,138.166,55499999.0
2006-01-12 12:39:00,138.172,138.176,138.166,138.17,187800002.0
2006-01-12 12:40:00,138.171,138.171,138.144,138.144,82699999.0
2006-01-12 12:41:00,138.129,138.144,138.129,138.14,140300000.0
2006-01-12 12:42:00,138.144,138.153,138.14,138.14,67999999.0
2006-01-12 12:43:00,138.14,138.16,138.132,138.16,127900005.0
2006-01-12 12:44:00,138.162,138.166,138.133,138.145,111599998.0
2006-01-12 12:45:00,138.156,138.156,138.126,138.126,65199999.0
2006-01-12 12:46:00,138.123,138.128,138.065,138.091,118900000.0
2006-01-12 12:47:00,138.091,138.091,138.04,138.04,68599999.0
2006-01-12 12:48:00,138.037,138.037,138.002,138.022,78500000.0
2006-01-12 12:49:00,138.025,138.03,138.014,138.017,145999999.0
2006-01-12 12:50:00,138.018,138.033,138.005,138.033,91899999.0
2006-01-12 12:51:00,138.04,138.05,138.034,138.05,57500001.0
2006-01-12 12:52:00,138.061,138.067,138.044,138.052,109700000.0
2006-01-12 12:53:00,138.072,138.076,138.057,138.062,70499999.0
2006-01-12 12:54:00,138.039,138.059,138.038,138.038,127900003.0
2006-01-12 12:55:00,138.026,138.065,138.025,138.056,58399999.0
2006-01-12 12:56:00,138.05,138.058,138.042,138.042,133500002.0
2006-01-12 12:57:00,138.042,138.056,138.042,138.048,110400002.0
2006-01-12 12:58:00,138.038,138.038,137.993,137.998,201799998.0
2006-01-12 12:59:00,137.999,138.02,137.999,138.02,40800000.0
2006-01-12 13:00:00,138.031,138.031,138.01,138.03,130699998.0
2006-01-12 13:01:00,138.036,138.042,138.023,138.037,179200001.0
2006-01-12 13:02:00,138.018,138.039,138.018,138.022,53600000.0
2006-01-12 13:03:00,138.022,138.022,138.003,138.009,64700000.0
2006-01-12 13:04:00,138.022,138.031,138.022,138.031,60800001.0
2006-01-12 13:05:00,138.022,138.027,138.017,138.017,68299999.0
2006-01-12 13:06:00,138.028,138.038,138.026,138.03,20700000.0
2006-01-12 13:07:00,138.029,138.034,138.029,138.029,77099999.0
2006-01-12 13:08:00,138.026,138.026,138.021,138.021,28900000.0
2006-01-12 13:09:00,137.994,137.994,137.961,137.975,65500000.0
2006-01-12 13:10:00,137.977,137.985,137.97,137.985,106399998.0
2006-01-12 13:11:00,137.981,137.981,137.96,137.968,67099999.0
2006-01-12 13:12:00,137.968,137.988,137.968,137.988,44100000.0
2006-01-12 13:13:00,137.975,138.005,137.964,137.977,103500003.0
2006-01-12 13:14:00,137.958,137.964,137.951,137.964,82999998.0
2006-01-12 13:15:00,137.932,137.943,137.89,137.915,108200002.0
2006-01-12 13:16:00,137.898,137.935,137.897,137.932,90799998.0
2006-01-12 13:17:00,137.932,137.944,137.928,137.936,131299999.0
2006-01-12 13:18:00,137.947,137.968,137.947,137.95,63100000.0
2006-01-12 13:19:00,137.947,137.963,137.947,137.957,118500002.0
2006-01-12 13:20:00,137.973,137.991,137.973,137.991,97399997.0
2006-01-12 13:21:00,137.986,137.994,137.983,137.988,113899999.0
2006-01-12 13:22:00,137.998,138.003,137.988,137.99,111699998.0
2006-01-12 13:23:00,137.985,138.007,137.978,138.007,76600001.0
2006-01-12 13:24:00,138.003,138.003,137.989,138.0,79700002.0
2006-01-12 13:25:00,137.981,137.981,137.95,137.953,58800000.0
2006-01-12 13:26:00,137.952,137.969,137.952,137.969,125000000.0
2006-01-12 13:27:00,137.97,137.973,137.945,137.945,119399999.0
2006-01-12 13:28:00,137.936,137.957,137.936,137.957,157200002.0
2006-01-12 13:29:00,137.955,137.984,137.955,137.97,84000001.0
2006-01-12 13:30:00,137.967,137.967,137.952,137.952,27600000.0
2006-01-12 13:31:00,137.945,137.957,137.943,137.955,45300000.0
2006-01-12 13:32:00,137.951,137.982,137.951,137.957,74700001.0
2006-01-12 13:33:00,137.974,137.98,137.949,137.949,48100000.0
2006-01-12 13:34:00,137.934,137.948,137.934,137.948,75200000.0
2006-01-12 13:35:00,137.938,137.969,137.938,137.965,55500000.0
2006-01-12 13:36:00,137.961,137.97,137.958,137.961,83300000.0
2006-01-12 13:37:00,137.962,137.962,137.949,137.949,86099999.0
2006-01-12 13:38:00,137.937,137.937,137.91,137.915,47900001.0
2006-01-12 13:39:00,137.91,137.91,137.879,137.879,54400000.0
2006-01-12 13:40:00,137.88,137.945,137.88,137.945,70999999.0
2006-01-12 13:41:00,137.957,137.957,137.942,137.942,79100000.0
2006-01-12 13:42:00,137.944,137.956,137.942,137.953,111600003.0
2006-01-12 13:43:00,137.95,137.959,137.94,137.955,32000000.0
2006-01-12 13:44:00,137.959,137.967,137.953,137.963,120100002.0
2006-01-12 13:45:00,137.963,137.967,137.952,137.952,95100000.0
2006-01-12 13:46:00,137.954,137.973,137.946,137.973,107900000.0
2006-01-12 13:47:00,137.966,137.969,137.964,137.967,50400001.0
2006-01-12 13:48:00,137.963,137.989,137.955,137.976,43700000.0
2006-01-12 13:49:00,137.969,137.969,137.948,137.948,31099999.0
2006-01-12 13:50:00,137.929,137.949,137.929,137.94,104800000.0
2006-01-12 13:51:00,137.952,137.971,137.952,137.957,75899999.0
2006-01-12 13:52:00,137.962,137.966,137.962,137.966,85099998.0
2006-01-12 13:53:00,137.964,137.972,137.958,137.96,88099997.0
2006-01-12 13:54:00,137.957,137.965,137.957,137.965,23000000.0
2006-01-12 13:55:00,137.964,137.968,137.94,137.94,36600000.0
2006-01-12 13:56:00,137.937,137.949,137.933,137.933,32000000.0
2006-01-12 13:57:00,137.93,137.933,137.929,137.929,76799997.0
2006-01-12 13:58:00,137.941,137.954,137.941,137.943,43200000.0
2006-01-12 13:59:00,137.95,137.959,137.947,137.953,63200000.0
2006-01-12 14:00:00,137.96,137.964,137.955,137.956,130399999.0
2006-01-12 14:01:00,137.951,137.951,137.929,137.935,80500001.0
2006-01-12 14:02:00,137.924,137.932,137.916,137.932,81899999.0
2006-01-12 14:03:00,137.934,137.934,137.908,137.914,80199998.0
2006-01-12 14:04:00,137.921,137.948,137.918,137.948,67399999.0
2006-01-12 14:05:00,137.954,137.98,137.954,137.98,88999998.0
2006-01-12 14:06:00,137.984,137.988,137.969,137.982,80300000.0
2006-01-12 14:07:00,137.996,138.03,137.996,138.019,51800000.0
2006-01-12 14:08:00,138.016,138.016,137.955,137.955,212399997.0
2006-01-12 14:09:00,137.939,137.939,137.902,137.902,98599998.0
2006-01-12 14:10:00,137.905,137.918,137.905,137.917,124299997.0
2006-01-12 14:11:00,137.938,137.938,137.919,137.919,65200000.0
2006-01-12 14:12:00,137.923,137.923,137.905,137.907,94999998.0
2006-01-12 14:13:00,137.884,137.904,137.847,137.847,125199999.0
2006-01-12 14:14:00,137.845,137.87,137.845,137.87,44500000.0
2006-01-12 14:15:00,137.865,137.902,137.862,137.902,96400001.0
2006-01-12 14:16:00,137.899,137.909,137.897,137.902,144300001.0
2006-01-12 14:17:00,137.91,137.931,137.91,137.931,31500000.0
2006-01-12 14:18:00,137.921,137.94,137.921,137.937,33200000.0
2006-01-12 14:19:00,137.941,137.949,137.941,137.944,15200000.0
2006-01-12 14:20:00,137.948,137.965,137.941,137.959,68799998.0
2006-01-12 14:21:00,137.938,137.944,137.928,137.928,67099999.0
2006-01-12 14:22:00,137.934,137.947,137.934,137.935,106799998.0
2006-01-12 14:23:00,137.936,137.948,137.928,137.928,91099999.0
2006-01-12 14:24:00,137.928,137.928,137.91,137.924,70300001.0
2006-01-12 14:25:00,137.919,137.955,137.919,137.949,140400002.0
2006-01-12 14:26:00,137.967,137.967,137.938,137.943,129799999.0
2006-01-12 14:27:00,137.947,137.947,137.92,137.934,176099997.0
2006-01-12 14:28:00,137.94,137.947,137.939,137.947,90399999.0
2006-01-12 14:29:00,137.945,137.959,137.938,137.949,163400000.0
2006-01-12 14:30:00,137.95,137.954,137.937,137.937,104500000.0
2006-01-12 14:31:00,137.94,137.94,137.904,137.922,143599999.0
2006-01-12 14:32:00,137.92,137.932,137.904,137.904,84800001.0
2006-01-12 14:33:00,137.9,137.903,137.863,137.863,47200000.0
2006-01-12 14:34:00,137.853,137.867,137.844,137.866,87499999.0
2006-01-12 14:35:00,137.864,137.883,137.861,137.871,180500001.0
2006-01-12 14:36:00,137.868,137.874,137.86,137.863,91600002.0
2006-01-12 14:37:00,137.862,137.871,137.859,137.863,24400000.0
2006-01-12 14:38:00,137.856,137.858,137.84,137.846,77100000.0
2006-01-12 14:39:00,137.847,137.868,137.847,137.865,131899998.0
2006-01-12 14:40:00,137.858,137.873,137.845,137.86,124100001.0
2006-01-12 14:41:00,137.857,137.871,137.857,137.868,96700000.0
2006-01-12 14:42:00,137.866,137.88,137.866,137.88,78300000.0
2006-01-12 14:43:00,137.885,137.957,137.88,137.95,116100000.0
2006-01-12 14:44:00,137.989,138.027,137.989,138.027,68099998.0
2006-01-12 14:45:00,138.022,138.022,137.959,137.966,134999997.0
2006-01-12 14:46:00,137.959,137.981,137.948,137.95,77600000.0
2006-01-12 14:47:00,137.947,137.961,137.938,137.938,78499999.0
2006-01-12 14:48:00,137.95,138.011,137.95,137.994,46400000.0
2006-01-12 14:49:00,137.987,137.991,137.976,137.985,107500000.0
2006-01-12 14:50:00,137.977,138.01,137.977,138.01,61700000.0
2006-01-12 14:51:00,138.003,138.008,137.989,137.996,122500003.0
2006-01-12 14:52:00,137.987,137.991,137.983,137.985,104399997.0
2006-01-12 14:53:00,137.978,137.992,137.978,137.988,77499999.0
2006-01-12 14:54:00,137.998,138.0,137.974,137.981,91900000.0
2006-01-12 14:55:00,137.974,137.988,137.974,137.976,58000000.0
2006-01-12 14:56:00,137.987,138.028,137.987,138.028,121800003.0
2006-01-12 14:57:00,138.029,138.029,138.005,138.008,201700005.0
2006-01-12 14:58:00,138.0,138.005,137.99,137.99,90999999.0
2006-01-12 14:59:00,138.004,138.015,138.004,138.004,28800000.0
2006-01-12 15:00:00,138.023,138.042,138.023,138.032,39900000.0
2006-01-12 15:01:00,138.03,138.046,138.03,138.039,167300001.0
2006-01-12 15:02:00,138.036,138.05,138.032,138.032,181700001.0
2006-01-12 15:03:00,138.02,138.02,137.995,138.0,46500000.0
2006-01-12 15:04:00,138.003,138.012,138.0,138.0,98500003.0
2006-01-12 15:05:00,137.988,137.988,137.976,137.976,77999999.0
2006-01-12 15:06:00,137.979,137.987,137.975,137.985,105299999.0
2006-01-12 15:07:00,137.975,137.979,137.957,137.96,94900002.0
2006-01-12 15:08:00,137.965,137.975,137.965,137.969,42000000.0
2006-01-12 15:09:00,137.964,137.979,137.956,137.966,99500000.0
2006-01-12 15:10:00,137.955,137.956,137.93,137.93,94099999.0
2006-01-12 15:11:00,137.905,137.916,137.893,137.893,64499999.0
2006-01-12 15:12:00,137.881,137.882,137.822,137.824,177699996.0
2006-01-12 15:13:00,137.805,137.805,137.714,137.714,86899999.0
2006-01-12 15:14:00,137.692,137.692,137.479,137.497,100200000.0
2006-01-12 15:15:00,137.475,137.482,137.432,137.469,69000000.0
2006-01-12 15:16:00,137.454,137.484,137.434,137.484,64800000.0
2006-01-12 15:17:00,137.494,137.499,137.477,137.495,65600000.0
2006-01-12 15:18:00,137.537,137.608,137.52,137.608,197800001.0
2006-01-12 15:19:00,137.61,137.644,137.61,137.628,104499998.0
2006-01-12 15:20:00,137.605,137.605,137.561,137.561,93999998.0
2006-01-12 15:21:00,137.561,137.598,137.561,137.594,62400000.0
2006-01-12 15:22:00,137.585,137.6,137.578,137.6,85999999.0
2006-01-12 15:23:00,137.603,137.633,137.603,137.615,109799999.0
2006-01-12 15:24:00,137.625,137.625,137.613,137.613,37699999.0
2006-01-12 15:25:00,137.613,137.618,137.604,137.618,49200000.0
2006-01-12 15:26:00,137.632,137.694,137.632,137.677,82400001.0
2006-01-12 15:27:00,137.675,137.675,137.647,137.651,67999999.0
2006-01-12 15:28:00,137.663,137.678,137.645,137.678,89300001.0
2006-01-12 15:29:00,137.682,137.682,137.58,137.58,92800000.0
2006-01-12 15:30:00,137.62,137.686,137.602,137.685,123099998.0
2006-01-12 15:31:00,137.683,137.698,137.666,137.675,96000000.0
2006-01-12 15:32:00,137.665,137.673,137.647,137.668,115500002.0
2006-01-12 15:33:00,137.663,137.663,137.623,137.623,137500001.0
2006-01-12 15:34:00,137.597,137.614,137.584,137.61,67400001.0
2006-01-12 15:35:00,137.625,137.634,137.612,137.612,69100000.0
2006-01-12 15:36:00,137.622,137.726,137.622,137.72,107100001.0
2006-01-12 15:37:00,137.733,137.755,137.726,137.731,97799998.0
2006-01-12 15:38:00,137.716,137.716,137.665,137.665,12000000.0
2006-01-12 15:39:00,137.665,137.678,137.645,137.663,126899999.0
2006-01-12 15:40:00,137.64,137.652,137.625,137.627,127500000.0
2006-01-12 15:41:00,137.607,137.607,137.586,137.586,27200000.0
2006-01-12 15:42:00,137.535,137.547,137.491,137.547,31400000.0
2006-01-12 15:43:00,137.558,137.558,137.536,137.541,63500001.0
2006-01-12 15:44:00,137.531,137.57,137.531,137.554,93099999.0
2006-01-12 15:45:00,137.551,137.585,137.551,137.58,116699999.0
2006-01-12 15:46:00,137.574,137.587,137.564,137.57,110999999.0
2006-01-12 15:47:00,137.575,137.578,137.554,137.554,60000000.0
2006-01-12 15:48:00,137.564,137.572,137.564,137.565,73800000.0
2006-01-12 15:49:00,137.558,137.6,137.558,137.6,118199998.0
2006-01-12 15:50:00,137.607,137.621,137.593,137.6,96600002.0
2006-01-12 15:51:00,137.607,137.616,137.599,137.599,65400000.0
2006-01-12 15:52:00,137.605,137.617,137.605,137.606,39900000.0
2006-01-12 15:53:00,137.598,137.61,137.574,137.599,84000000.0
2006-01-12 15:54:00,137.599,137.603,137.581,137.599,133199997.0
2006-01-12 15:55:00,137.577,137.577,137.529,137.529,36000000.0
2006-01-12 15:56:00,137.54,137.545,137.511,137.52,89600000.0
2006-01-12 15:57:00,137.525,137.53,137.5,137.5,89099998.0
2006-01-12 15:58:00,137.5,137.514,137.452,137.465,116700001.0
2006-01-12 15:59:00,137.457,137.465,137.425,137.425,19200000.0
2006-01-12 16:00:00,137.424,137.43,137.415,137.415,46300000.0
2006-01-12 16:01:00,137.437,137.458,137.364,137.37,66000000.0
2006-01-12 16:02:00,137.362,137.364,137.293,137.293,93599998.0
2006-01-12 16:03:00,137.295,137.295,137.233,137.239,91099999.0
2006-01-12 16:04:00,137.238,137.263,137.236,137.263,30400000.0
2006-01-12 16:05:00,137.289,137.289,137.246,137.246,119899999.0
2006-01-12 16:06:00,137.27,137.354,137.27,137.314,120300000.0
2006-01-12 16:07:00,137.327,137.343,137.311,137.311,53500000.0
2006-01-12 16:08:00,137.295,137.336,137.292,137.308,120699998.0
2006-01-12 16:09:00,137.287,137.307,137.282,137.296,117299999.0
2006-01-12 16:10:00,137.279,137.279,137.249,137.266,66100000.0
2006-01-12 16:11:00,137.282,137.3,137.271,137.289,66400000.0
2006-01-12 16:12:00,137.295,137.303,137.287,137.287,111800001.0
2006-01-12 16:13:00,137.302,137.31,137.296,137.296,87799999.0
2006-01-12 16:14:00,137.283,137.315,137.275,137.3,99100002.0
2006-01-12 16:15:00,137.297,137.311,137.291,137.305,182700001.0
2006-01-12 16:16:00,137.295,137.304,137.268,137.268,95100000.0
2006-01-12 16:17:00,137.273,137.282,137.262,137.277,144599998.0
2006-01-12 16:18:00,137.28,137.298,137.266,137.298,29500000.0
2006-01-12 16:19:00,137.281,137.281,137.232,137.237,67400000.0
2006-01-12 16:20:00,137.223,137.23,137.209,137.223,89800000.0
2006-01-12 16:21:00,137.203,137.215,137.169,137.215,81800000.0
2006-01-12 16:22:00,137.22,137.235,137.205,137.227,82200001.0
2006-01-12 16:23:00,137.242,137.245,137.217,137.22,146700003.0
2006-01-12 16:24:00,137.232,137.251,137.214,137.233,132499998.0
2006-01-12 16:25:00,137.246,137.257,137.236,137.257,63799999.0
2006-01-12 16:26:00,137.252,137.254,137.224,137.224,26900000.0
2006-01-12 16:27:00,137.227,137.227,137.131,137.15,97100000.0
2006-01-12 16:28:00,137.185,137.252,137.185,137.214,71599999.0
2006-01-12 16:29:00,137.191,137.238,137.186,137.238,144100003.0
2006-01-12 16:30:00,137.259,137.269,137.244,137.259,104099999.0
2006-01-12 16:31:00,137.258,137.287,137.257,137.257,78599999.0
2006-01-12 16:32:00,137.25,137.252,137.221,137.225,65600000.0
2006-01-12 16:33:00,137.228,137.248,137.223,137.24,97900000.0
2006-01-12 16:34:00,137.241,137.266,137.236,137.254,108000000.0
2006-01-12 16:35:00,137.256,137.275,137.251,137.275,47600000.0
2006-01-12 16:36:00,137.275,137.342,137.275,137.342,61900000.0
2006-01-12 16:37:00,137.346,137.381,137.346,137.368,86199998.0
2006-01-12 16:38:00,137.35,137.35,137.329,137.343,65799999.0
2006-01-12 16:39:00,137.347,137.356,137.337,137.356,129900002.0
2006-01-12 16:40:00,137.369,137.389,137.369,137.383,61600001.0
2006-01-12 16:41:00,137.388,137.397,137.387,137.389,78200002.0
2006-01-12 16:42:00,137.394,137.394,137.369,137.369,136099999.0
2006-01-12 16:43:00,137.378,137.38,137.34,137.34,74400000.0
2006-01-12 16:44:00,137.335,137.339,137.312,137.314,131099999.0
2006-01-12 16:45:00,137.312,137.321,137.312,137.32,59500000.0
2006-01-12 16:46:00,137.318,137.325,137.317,137.318,85300000.0
2006-01-12 16:47:00,137.303,137.303,137.264,137.281,61099999.0
2006-01-12 16:48:00,137.285,137.303,137.285,137.291,73999999.0
2006-01-12 16:49:00,137.295,137.31,137.295,137.3,82700000.0
2006-01-12 16:50:00,137.309,137.315,137.304,137.304,109200000.0
2006-01-12 16:51:00,137.3,137.323,137.289,137.323,85899999.0
2006-01-12 16:52:00,137.324,137.324,137.277,137.277,43800000.0
2006-01-12 16:53:00,137.285,137.286,137.237,137.237,85500000.0
2006-01-12 16:54:00,137.242,137.244,137.223,137.23,121299999.0
2006-01-12 16:55:00,137.238,137.246,137.229,137.23,101700000.0
2006-01-12 16:56:00,137.228,137.228,137.196,137.196,126000001.0
2006-01-12 16:57:00,137.187,137.194,137.18,137.19,81499998.0
2006-01-12 16:58:00,137.181,137.201,137.174,137.179,86400000.0
2006-01-12 16:59:00,137.2,137.258,137.2,137.249,48000000.0
2006-01-12 17:00:00,137.245,137.245,137.205,137.216,81199999.0
2006-01-12 17:01:00,137.193,137.206,137.17,137.203,89499999.0
2006-01-12 17:02:00,137.2,137.203,137.184,137.2,101499999.0
2006-01-12 17:03:00,137.2,137.215,137.171,137.175,61100000.0
2006-01-12 17:04:00,137.172,137.172,137.134,137.139,89100000.0
2006-01-12 17:05:00,137.126,137.155,137.119,137.155,84800000.0
2006-01-12 17:06:00,137.155,137.165,137.14,137.14,96300000.0
2006-01-12 17:07:00,137.141,137.141,137.097,137.107,90299999.0
2006-01-12 17:08:00,137.114,137.116,137.096,137.112,98400000.0
2006-01-12 17:09:00,137.117,137.199,137.117,137.199,47000000.0
2006-01-12 17:10:00,137.216,137.223,137.206,137.221,143699997.0
2006-01-12 17:11:00,137.266,137.305,137.258,137.282,79600000.0
2006-01-12 17:12:00,137.299,137.299,137.28,137.282,58400001.0
2006-01-12 17:13:00,137.279,137.289,137.257,137.273,131300001.0
2006-01-12 17:14:00,137.279,137.362,137.278,137.362,39000000.0
2006-01-12 17:15:00,137.371,137.417,137.363,137.417,83699999.0
2006-01-12 17:16:00,137.395,137.395,137.334,137.34,57600000.0
2006-01-12 17:17:00,137.335,137.365,137.33,137.365,110200002.0
2006-01-12 17:18:00,137.34,137.34,137.288,137.292,94000001.0
2006-01-12 17:19:00,137.28,137.299,137.264,137.274,104599999.0
2006-01-12 17:20:00,137.269,137.304,137.261,137.296,137599999.0
2006-01-12 17:21:00,137.308,137.311,137.283,137.283,113700003.0
2006-01-12 17:22:00,137.288,137.318,137.288,137.31,114199997.0
2006-01-12 17:23:00,137.304,137.32,137.295,137.295,133100003.0
2006-01-12 17:24:00,137.286,137.313,137.286,137.295,142900001.0
2006-01-12 17:25:00,137.298,137.301,137.274,137.301,192499997.0
2006-01-12 17:26:00,137.286,137.307,137.286,137.303,95100000.0
2006-01-12 17:27:00,137.297,137.328,137.296,137.328,151599999.0
2006-01-12 17:28:00,137.335,137.383,137.335,137.383,128699999.0
2006-01-12 17:29:00,137.387,137.396,137.384,137.387,97399999.0
2006-01-12 17:30:00,137.376,137.376,137.345,137.345,70999998.0
2006-01-12 17:31:00,137.343,137.354,137.341,137.352,64099999.0
2006-01-12 17:32:00,137.351,137.351,137.334,137.337,110699999.0
2006-01-12 17:33:00,137.335,137.364,137.335,137.362,97499999.0
2006-01-12 17:34:00,137.371,137.372,137.356,137.365,93200000.0
2006-01-12 17:35:00,137.375,137.389,137.373,137.373,68800001.0
2006-01-12 17:36:00,137.39,137.392,137.346,137.346,45400000.0
2006-01-12 17:37:00,137.337,137.35,137.309,137.319,87699999.0
2006-01-12 17:38:00,137.308,137.346,137.308,137.344,149400001.0
2006-01-12 17:39:00,137.33,137.346,137.324,137.337,174199998.0
2006-01-12 17:40:00,137.331,137.331,137.319,137.319,69999999.0
2006-01-12 17:41:00,137.324,137.34,137.323,137.33,181499997.0
2006-01-12 17:42:00,137.332,137.332,137.299,137.307,69300000.0
2006-01-12 17:43:00,137.312,137.325,137.308,137.319,117199998.0
2006-01-12 17:44:00,137.319,137.319,137.301,137.313,79400001.0
2006-01-12 17:45:00,137.313,137.313,137.304,137.308,50099999.0
2006-01-12 17:46:00,137.302,137.332,137.302,137.332,18600000.0
2006-01-12 17:47:00,137.332,137.332,137.293,137.3,66900000.0
2006-01-12 17:48:00,137.3,137.317,137.296,137.315,72400000.0
2006-01-12 17:49:00,137.306,137.327,137.304,137.321,116100002.0
2006-01-12 17:50:00,137.317,137.317,137.276,137.276,96700001.0
2006-01-12 17:51:00,137.275,137.3,137.275,137.3,90200000.0
2006-01-12 17:52:00,137.301,137.321,137.292,137.321,107999999.0
2006-01-12 17:53:00,137.312,137.312,137.303,137.306,78000002.0
2006-01-12 17:54:00,137.31,137.331,137.31,137.32,42900000.0
2006-01-12 17:55:00,137.305,137.312,137.293,137.305,149400000.0
2006-01-12 17:56:00,137.308,137.318,137.302,137.31,172300000.0
2006-01-12 17:57:00,137.297,137.297,137.265,137.272,64199999.0
2006-01-12 17:58:00,137.263,137.305,137.262,137.305,29600000.0
2006-01-12 17:59:00,137.318,137.363,137.303,137.359,105500000.0
2006-01-12 18:00:00,137.367,137.379,137.324,137.326,93999999.0
2006-01-12 18:01:00,137.325,137.347,137.325,137.339,1591499993.0
2006-01-12 18:02:00,137.56,137.56,137.55,137.56,1394399994.0
2006-01-12 18:03:00,137.55,137.6,137.55,137.58,1394399994.0
2006-01-12 18:04:00,137.334,137.353,137.333,137.35,1394399994.0
2006-01-12 18:05:00,137.354,137.382,137.345,137.355,2036799991.0
2006-01-12 18:06:00,137.354,137.389,137.354,137.383,1074899998.0
2006-01-12 18:07:00,137.384,137.41,137.377,137.387,1849699996.0
2006-01-12 18:08:00,137.387,137.389,137.353,137.381,1677899992.0
2006-01-12 18:09:00,137.393,137.393,137.371,137.383,1249999993.0
2006-01-12 18:10:00,137.39,137.393,137.379,137.38,982999999.0
2006-01-12 18:11:00,137.394,137.435,137.394,137.425,914200003.0
2006-01-12 18:12:00,137.432,137.474,137.432,137.45,829899994.0
2006-01-12 18:13:00,137.455,137.46,137.439,137.439,1231800011.0
2006-01-12 18:14:00,137.437,137.469,137.424,137.466,1453499994.0
2006-01-12 18:15:00,137.47,137.482,137.462,137.476,1698599998.0
2006-01-12 18:16:00,137.48,137.489,137.47,137.472,1771599997.0
2006-01-12 18:17:00,137.47,137.474,137.45,137.452,622999998.0
2006-01-12 18:18:00,137.444,137.446,137.422,137.43,472099999.0
2006-01-12 18:19:00,137.431,137.44,137.417,137.422,544100001.0
2006-01-12 18:20:00,137.419,137.438,137.406,137.432,1553800001.0
2006-01-12 18:21:00,137.433,137.433,137.414,137.428,1067499993.0
2006-01-12 18:22:00,137.428,137.438,137.414,137.427,1091000003.0
2006-01-12 18:23:00,137.421,137.432,137.419,137.432,1391899999.0
2006-01-12 18:24:00,137.432,137.448,137.429,137.44,1112299998.0
2006-01-12 18:25:00,137.445,137.445,137.417,137.418,1129800004.0
2006-01-12 18:26:00,137.422,137.433,137.419,137.422,1000299995.0
2006-01-12 18:27:00,137.423,137.457,137.423,137.452,507200003.0
2006-01-12 18:28:00,137.468,137.474,137.457,137.458,791100002.0
2006-01-12 18:29:00,137.454,137.463,137.445,137.457,806599997.0
2006-01-12 18:30:00,137.452,137.473,137.441,137.471,544900000.0
2006-01-12 18:31:00,137.478,137.5,137.472,137.486,735500003.0
2006-01-12 18:32:00,137.484,137.484,137.461,137.464,1292500003.0
2006-01-12 18:33:00,137.46,137.47,137.445,137.445,1583400002.0
2006-01-12 18:34:00,137.446,137.462,137.439,137.441,1399099999.0
2006-01-12 18:35:00,137.45,137.452,137.437,137.447,1208799997.0
2006-01-12 18:36:00,137.451,137.462,137.446,137.462,704099997.0
2006-01-12 18:37:00,137.465,137.474,137.457,137.466,535000002.0
2006-01-12 18:38:00,137.48,137.486,137.473,137.473,332699996.0
2006-01-12 18:39:00,137.465,137.465,137.445,137.455,290099999.0
2006-01-12 18:40:00,137.447,137.459,137.439,137.446,878899998.0
2006-01-12 18:41:00,137.455,137.471,137.451,137.463,515199999.0
2006-01-12 18:42:00,137.461,137.461,137.43,137.433,655700004.0
2006-01-12 18:43:00,137.428,137.429,137.414,137.42,213100000.0
2006-01-12 18:44:00,137.421,137.439,137.421,137.433,381799998.0
2006-01-12 18:45:00,137.435,137.457,137.435,137.439,283900000.0
2006-01-12 18:46:00,137.439,137.447,137.427,137.445,496500001.0
2006-01-12 18:47:00,137.44,137.498,137.434,137.497,220800002.0
2006-01-12 18:48:00,137.502,137.51,137.492,137.495,457299998.0
2006-01-12 18:49:00,137.498,137.527,137.496,137.496,622000001.0
2006-01-12 18:50:00,137.499,137.505,137.486,137.493,612600000.0
2006-01-12 18:51:00,137.49,137.5,137.485,137.491,528099997.0
2006-01-12 18:52:00,137.502,137.52,137.499,137.508,649199996.0
2006-01-12 18:53:00,137.507,137.523,137.491,137.491,1184099995.0
2006-01-12 18:54:00,137.493,137.508,137.488,137.503,917099997.0
2006-01-12 18:55:00,137.508,137.53,137.506,137.515,923899993.0
2006-01-12 18:56:00,137.515,137.53,137.512,137.519,506399998.0
2006-01-12 18:57:00,137.526,137.536,137.518,137.531,561800001.0
2006-01-12 18:58:00,137.528,137.538,137.513,137.515,573800000.0
2006-01-12 18:59:00,137.516,137.538,137.506,137.538,746199995.0
2006-01-12 19:00:00,137.543,137.565,137.543,137.55,315799999.0
2006-01-12 19:01:00,137.544,137.546,137.53,137.53,398599997.0
2006-01-12 19:02:00,137.526,137.544,137.526,137.54,400100004.0
2006-01-12 19:03:00,137.539,137.569,137.531,137.556,751999995.0
2006-01-12 19:04:00,137.559,137.567,137.543,137.55,452000001.0
2006-01-12 19:05:00,137.556,137.562,137.545,137.545,463999996.0
2006-01-12 19:06:00,137.549,137.563,137.542,137.545,974000000.0
2006-01-12 19:07:00,137.536,137.539,137.51,137.51,1231999999.0
2006-01-12 19:08:00,137.51,137.52,137.489,137.489,849899995.0
2006-01-12 19:09:00,137.488,137.507,137.482,137.488,668199995.0
2006-01-12 19:10:00,137.5,137.51,137.481,137.484,151600000.0
2006-01-12 19:11:00,137.483,137.5,137.481,137.484,317899999.0
2006-01-12 19:12:00,137.49,137.495,137.485,137.486,523500003.0
2006-01-12 19:13:00,137.485,137.485,137.476,137.484,45600000.0
2006-01-12 19:14:00,137.48,137.484,137.47,137.476,209700000.0
2006-01-12 19:15:00,137.47,137.486,137.47,137.483,930800004.0
2006-01-12 19:16:00,137.475,137.475,137.454,137.458,477600001.0
2006-01-12 19:17:00,137.453,137.468,137.453,137.464,383100000.0
2006-01-12 19:18:00,137.464,137.464,137.402,137.415,236099998.0
2006-01-12 19:19:00,137.413,137.429,137.413,137.413,544299999.0
2006-01-12 19:20:00,137.41,137.423,137.405,137.405,347300001.0
2006-01-12 19:21:00,137.419,137.432,137.415,137.42,534600000.0
2006-01-12 19:22:00,137.416,137.416,137.395,137.395,74000000.0
2006-01-12 19:23:00,137.408,137.421,137.393,137.393,972099999.0
2006-01-12 19:24:00,137.387,137.388,137.339,137.35,638099989.0
2006-01-12 19:25:00,137.343,137.343,137.316,137.325,629099997.0
2006-01-12 19:26:00,137.328,137.358,137.326,137.347,929600003.0
2006-01-12 19:27:00,137.347,137.352,137.336,137.338,679000001.0
2006-01-12 19:28:00,137.338,137.354,137.329,137.354,589900000.0
2006-01-12 19:29:00,137.354,137.354,137.329,137.329,534699992.0
2006-01-12 19:30:00,137.335,137.359,137.335,137.346,696699996.0
2006-01-12 19:31:00,137.344,137.347,137.326,137.33,756499992.0
2006-01-12 19:32:00,137.327,137.351,137.323,137.348,671200001.0
2006-01-12 19:33:00,137.363,137.378,137.356,137.375,493199998.0
2006-01-12 19:34:00,137.384,137.393,137.378,137.392,881800003.0
2006-01-12 19:35:00,137.392,137.406,137.384,137.396,634499998.0
2006-01-12 19:36:00,137.4,137.407,137.391,137.399,539900000.0
2006-01-12 19:37:00,137.4,137.411,137.391,137.391,106599997.0
2006-01-12 19:38:00,137.389,137.395,137.374,137.38,543300002.0
2006-01-12 19:39:00,137.387,137.422,137.385,137.415,535200005.0
2006-01-12 19:40:00,137.421,137.421,137.397,137.412,513099999.0
2006-01-12 19:41:00,137.404,137.406,137.381,137.383,868199997.0
2006-01-12 19:42:00,137.367,137.376,137.345,137.357,491499993.0
2006-01-12 19:43:00,137.369,137.377,137.361,137.361,133799998.0
2006-01-12 19:44:00,137.364,137.386,137.364,137.379,529299997.0
2006-01-12 19:45:00,137.383,137.385,137.369,137.383,172699999.0
2006-01-12 19:46:00,137.382,137.389,137.372,137.372,380000003.0
2006-01-12 19:47:00,137.371,137.379,137.369,137.379,166099999.0
2006-01-12 19:48:00,137.38,137.389,137.37,137.37,901799998.0
2006-01-12 19:49:00,137.37,137.38,137.367,137.38,397200000.0
2006-01-12 19:50:00,137.38,137.388,137.379,137.388,290499999.0
2006-01-12 19:51:00,137.391,137.394,137.385,137.385,293200001.0
2006-01-12 19:52:00,137.387,137.392,137.375,137.375,472499995.0
2006-01-12 19:53:00,137.377,137.38,137.36,137.363,500800002.0
2006-01-12 19:54:00,137.36,137.37,137.358,137.366,224199999.0
2006-01-12 19:55:00,137.367,137.373,137.367,137.37,186100001.0
2006-01-12 19:56:00,137.37,137.37,137.362,137.37,568399999.0
2006-01-12 19:57:00,137.36,137.368,137.355,137.357,525899998.0
2006-01-12 19:58:00,137.36,137.378,137.36,137.374,494600001.0
2006-01-12 19:59:00,137.382,137.394,137.379,137.388,561299998.0
2006-01-12 20:00:00,137.387,137.393,137.378,137.392,207099998.0
2006-01-12 20:01:00,137.398,137.409,137.391,137.397,318399998.0
2006-01-12 20:02:00,137.389,137.406,137.389,137.4,351899992.0
2006-01-12 20:03:00,137.402,137.402,137.383,137.386,328299993.0
2006-01-12 20:04:00,137.386,137.391,137.382,137.389,406600002.0
2006-01-12 20:05:00,137.394,137.4,137.387,137.39,539899998.0
2006-01-12 20:06:00,137.395,137.401,137.385,137.39,446199999.0
2006-01-12 20:07:00,137.389,137.424,137.389,137.424,402300006.0
2006-01-12 20:08:00,137.425,137.425,137.41,137.42,647900001.0
2006-01-12 20:09:00,137.418,137.423,137.407,137.413,287100000.0
2006-01-12 20:10:00,137.409,137.43,137.409,137.409,306499999.0
2006-01-12 20:11:00,137.413,137.436,137.407,137.436,862000001.0
2006-01-12 20:12:00,137.44,137.462,137.44,137.462,866599999.0
2006-01-12 20:13:00,137.456,137.457,137.443,137.443,254200002.0
2006-01-12 20:14:00,137.437,137.459,137.437,137.45,466499997.0
2006-01-12 20:15:00,137.45,137.45,137.424,137.427,747800000.0
2006-01-12 20:16:00,137.425,137.444,137.422,137.435,506800000.0
2006-01-12 20:17:00,137.438,137.451,137.438,137.447,293500001.0
2006-01-12 20:18:00,137.446,137.446,137.435,137.44,262999997.0
2006-01-12 20:19:00,137.44,137.452,137.436,137.436,593199998.0
2006-01-12 20:20:00,137.437,137.449,137.428,137.428,280999999.0
2006-01-12 20:21:00,137.427,137.444,137.427,137.435,472500002.0
2006-01-12 20:22:00,137.433,137.438,137.42,137.428,546600003.0
2006-01-12 20:23:00,137.432,137.44,137.426,137.427,404400002.0
2006-01-12 20:24:00,137.43,137.439,137.423,137.431,220800003.0
2006-01-12 20:25:00,137.428,137.435,137.419,137.421,424799999.0
2006-01-12 20:26:00,137.422,137.436,137.419,137.433,379900000.0
2006-01-12 20:27:00,137.437,137.455,137.433,137.455,686300001.0
2006-01-12 20:28:00,137.448,137.449,137.435,137.44,1044599997.0
2006-01-12 20:29:00,137.431,137.446,137.423,137.435,992699995.0
2006-01-12 20:30:00,137.428,137.432,137.408,137.422,1765199991.0
2006-01-12 20:31:00,137.427,137.439,137.42,137.437,1506699994.0
2006-01-12 20:32:00,137.436,137.442,137.419,137.422,1210800003.0
2006-01-12 20:33:00,137.423,137.44,137.42,137.44,512400002.0
2006-01-12 20:34:00,137.436,137.448,137.433,137.448,466400004.0
2006-01-12 20:35:00,137.44,137.441,137.426,137.429,436500004.0
2006-01-12 20:36:00,137.42,137.42,137.398,137.416,440699997.0
2006-01-12 20:37:00,137.412,137.412,137.397,137.407,528100003.0
2006-01-12 20:38:00,137.419,137.441,137.406,137.441,828400000.0
2006-01-12 20:39:00,137.448,137.455,137.431,137.434,761499992.0
2006-01-12 20:40:00,137.423,137.436,137.413,137.42,1204599992.0
2006-01-12 20:41:00,137.425,137.44,137.423,137.423,336500002.0
2006-01-12 20:42:00,137.42,137.426,137.407,137.42,269200001.0
2006-01-12 20:43:00,137.417,137.42,137.404,137.415,486799997.0
2006-01-12 20:44:00,137.415,137.417,137.397,137.41,761399996.0
2006-01-12 20:45:00,137.415,137.42,137.404,137.42,730599997.0
2006-01-12 20:46:00,137.415,137.418,137.404,137.415,767599996.0
2006-01-12 20:47:00,137.408,137.412,137.369,137.369,1021400003.0
2006-01-12 20:48:00,137.371,137.417,137.37,137.417,673599997.0
2006-01-12 20:49:00,137.427,137.427,137.41,137.418,307499997.0
2006-01-12 20:50:00,137.409,137.414,137.399,137.4,1425199998.0
2006-01-12 20:51:00,137.4,137.405,137.397,137.405,360899999.0
2006-01-12 20:52:00,137.405,137.411,137.4,137.402,220199999.0
2006-01-12 20:53:00,137.397,137.401,137.38,137.392,933899997.0
2006-01-12 20:54:00,137.389,137.403,137.386,137.389,250899997.0
2006-01-12 20:55:00,137.387,137.426,137.387,137.426,755099999.0
2006-01-12 20:56:00,137.424,137.43,137.416,137.423,840699995.0
2006-01-12 20:57:00,137.425,137.449,137.425,137.43,718100003.0
2006-01-12 20:58:00,137.435,137.44,137.424,137.428,1154699999.0
2006-01-12 20:59:00,137.428,137.447,137.428,137.432,1187299992.0
2006-01-12 21:00:00,137.432,137.45,137.432,137.447,1277799997.0
2006-01-12 21:01:00,137.453,137.453,137.425,137.43,961400000.0
2006-01-12 21:02:00,137.424,137.439,137.424,137.437,426199995.0
2006-01-12 21:03:00,137.438,137.449,137.431,137.438,828699998.0
2006-01-12 21:04:00,137.435,137.436,137.417,137.426,521500000.0
2006-01-12 21:05:00,137.427,137.436,137.423,137.43,452600000.0
2006-01-12 21:06:00,137.421,137.421,137.4,137.4,585700005.0
2006-01-12 21:07:00,137.401,137.411,137.397,137.408,454299995.0
2006-01-12 21:08:00,137.407,137.407,137.386,137.396,453499997.0
2006-01-12 21:09:00,137.409,137.411,137.401,137.401,187700000.0
2006-01-12 21:10:00,137.397,137.399,137.391,137.397,382700001.0
2006-01-12 21:11:00,137.403,137.408,137.393,137.393,279999998.0
2006-01-12 21:12:00,137.393,137.407,137.386,137.39,567699997.0
2006-01-12 21:13:00,137.389,137.402,137.38,137.389,597599995.0
2006-01-12 21:14:00,137.39,137.395,137.382,137.39,794699998.0
2006-01-12 21:15:00,137.392,137.396,137.381,137.381,675399998.0
2006-01-12 21:16:00,137.379,137.387,137.369,137.37,395399997.0
2006-01-12 21:17:00,137.365,137.369,137.358,137.362,634999994.0
2006-01-12 21:18:00,137.362,137.376,137.362,137.368,286700000.0
2006-01-12 21:19:00,137.368,137.392,137.368,137.382,508199997.0
2006-01-12 21:20:00,137.393,137.409,137.393,137.406,1166899996.0
2006-01-12 21:21:00,137.408,137.415,137.405,137.407,633199994.0
2006-01-12 21:22:00,137.412,137.419,137.395,137.409,890899999.0
2006-01-12 21:23:00,137.41,137.415,137.407,137.41,620800002.0
2006-01-12 21:24:00,137.403,137.405,137.382,137.403,407799995.0
2006-01-12 21:25:00,137.407,137.409,137.39,137.392,595099997.0
2006-01-12 21:26:00,137.403,137.424,137.4,137.409,340800002.0
2006-01-12 21:27:00,137.414,137.423,137.402,137.423,167199999.0
2006-01-12 21:28:00,137.421,137.43,137.419,137.419,77599999.0
2006-01-12 21:29:00,137.42,137.429,137.417,137.42,178700000.0
2006-01-12 21:30:00,137.417,137.434,137.416,137.432,265800001.0
2006-01-12 21:31:00,137.428,137.445,137.428,137.445,123399998.0
2006-01-12 21:32:00,137.442,137.445,137.429,137.437,673199997.0
2006-01-12 21:33:00,137.435,137.449,137.426,137.446,183699996.0
2006-01-12 21:34:00,137.452,137.469,137.452,137.467,268500002.0
2006-01-12 21:35:00,137.47,137.471,137.46,137.46,223400000.0
2006-01-12 21:36:00,137.457,137.457,137.446,137.453,313200000.0
2006-01-12 21:37:00,137.462,137.468,137.461,137.463,113100001.0
2006-01-12 21:38:00,137.462,137.462,137.448,137.448,126299999.0
2006-01-12 21:39:00,137.445,137.445,137.438,137.445,212499999.0
2006-01-12 21:40:00,137.446,137.457,137.445,137.457,329800005.0
2006-01-12 21:41:00,137.463,137.469,137.457,137.466,112600001.0
2006-01-12 21:42:00,137.465,137.474,137.464,137.466,300500002.0
2006-01-12 21:43:00,137.46,137.471,137.459,137.464,461399998.0
2006-01-12 21:44:00,137.467,137.476,137.456,137.46,685999998.0
2006-01-12 21:45:00,137.454,137.454,137.428,137.435,339100003.0
2006-01-12 21:46:00,137.433,137.433,137.406,137.413,520499996.0
2006-01-12 21:47:00,137.416,137.425,137.41,137.42,375400001.0
2006-01-12 21:48:00,137.402,137.411,137.402,137.41,115800002.0
2006-01-12 21:49:00,137.401,137.425,137.401,137.422,84900000.0
2006-01-12 21:50:00,137.434,137.438,137.426,137.432,111700001.0
2006-01-12 21:51:00,137.434,137.442,137.434,137.437,230400004.0
2006-01-12 21:52:00,137.425,137.442,137.422,137.442,120599999.0
2006-01-12 21:53:00,137.448,137.454,137.448,137.45,76000001.0
2006-01-12 21:54:00,137.45,137.469,137.439,137.469,94700000.0
2006-01-12 21:55:00,137.475,137.484,137.462,137.463,83899999.0
2006-01-12 21:56:00,137.457,137.471,137.457,137.47,67200001.0
2006-01-12 21:57:00,137.471,137.472,137.455,137.455,38100000.0
2006-01-12 21:58:00,137.461,137.473,137.457,137.466,107199999.0
2006-01-12 21:59:00,137.455,137.475,137.455,137.465,180300002.0
2006-01-12 22:00:00,137.464,137.472,137.449,137.472,229999999.0
2006-01-12 22:01:00,137.479,137.482,137.47,137.478,449399997.0
2006-01-12 22:02:00,137.483,137.492,137.476,137.491,474899999.0
2006-01-12 22:03:00,137.494,137.5,137.493,137.495,55100000.0
2006-01-12 22:04:00,137.505,137.529,137.498,137.519,277099997.0
2006-01-12 22:05:00,137.51,137.514,137.502,137.504,190899999.0
2006-01-12 22:06:00,137.506,137.506,137.49,137.49,50199999.0
2006-01-12 22:07:00,137.488,137.488,137.475,137.488,69800000.0
2006-01-12 22:08:00,137.492,137.492,137.461,137.471,194399999.0
2006-01-12 22:09:00,137.461,137.472,137.458,137.458,37600000.0
2006-01-12 22:10:00,137.458,137.462,137.457,137.457,162100002.0
2006-01-12 22:11:00,137.45,137.465,137.447,137.447,208300001.0
2006-01-12 22:12:00,137.441,137.45,137.397,137.397,145300000.0
2006-01-12 22:13:00,137.397,137.424,137.397,137.416,131900002.0
2006-01-12 22:14:00,137.417,137.417,137.398,137.402,185800000.0
2006-01-12 22:15:00,137.403,137.409,137.366,137.366,285499992.0
2006-01-12 22:16:00,137.372,137.44,137.372,137.44,199800001.0
2006-01-12 22:17:00,137.447,137.447,137.435,137.445,72299999.0
2006-01-12 22:18:00,137.445,137.452,137.44,137.44,127599998.0
2006-01-12 22:19:00,137.443,137.451,137.434,137.439,125599998.0
2006-01-12 22:20:00,137.438,137.438,137.428,137.436,89199999.0
2006-01-12 22:21:00,137.448,137.451,137.448,137.451,60000000.0
2006-01-12 22:22:00,137.45,137.457,137.442,137.442,162000001.0
2006-01-12 22:23:00,137.44,137.443,137.434,137.443,250499999.0
2006-01-12 22:24:00,137.444,137.444,137.436,137.438,100100000.0
2006-01-12 22:25:00,137.441,137.457,137.441,137.454,248100000.0
2006-01-12 22:26:00,137.452,137.453,137.443,137.452,131699999.0
2006-01-12 22:27:00,137.453,137.462,137.445,137.445,547600001.0
2006-01-12 22:28:00,137.437,137.438,137.426,137.432,291900002.0
2006-01-12 22:29:00,137.431,137.442,137.42,137.423,116999999.0
2006-01-12 22:30:00,137.421,137.44,137.419,137.44,32100000.0
2006-01-12 22:31:00,137.441,137.449,137.432,137.439,129700001.0
2006-01-12 22:32:00,137.441,137.441,137.427,137.427,195100001.0
2006-01-12 22:33:00,137.433,137.444,137.43,137.444,258899997.0
2006-01-12 22:34:00,137.445,137.445,137.433,137.441,194600002.0
2006-01-12 22:35:00,137.432,137.432,137.412,137.412,158300003.0
2006-01-12 22:36:00,137.419,137.443,137.419,137.431,520800000.0
2006-01-12 22:37:00,137.433,137.446,137.431,137.437,307600000.0
2006-01-12 22:38:00,137.434,137.456,137.434,137.446,162400000.0
2006-01-12 22:39:00,137.452,137.468,137.452,137.467,300300001.0
2006-01-12 22:40:00,137.467,137.474,137.454,137.473,321299998.0
2006-01-12 22:41:00,137.485,137.507,137.485,137.489,152500001.0
2006-01-12 22:42:00,137.49,137.49,137.461,137.465,205799998.0
2006-01-12 22:43:00,137.468,137.476,137.463,137.463,154800002.0
2006-01-12 22:44:00,137.467,137.477,137.467,137.474,518900002.0
2006-01-12 22:45:00,137.48,137.496,137.47,137.485,240900001.0
2006-01-12 22:46:00,137.487,137.487,137.461,137.461,81100002.0
2006-01-12 22:47:00,137.455,137.457,137.442,137.442,94500001.0
2006-01-12 22:48:00,137.439,137.453,137.439,137.453,332300005.0
2006-01-12 22:49:00,137.457,137.476,137.455,137.476,324499999.0
2006-01-12 22:50:00,137.48,137.48,137.466,137.466,164799997.0
2006-01-12 22:51:00,137.468,137.478,137.465,137.473,111899997.0
2006-01-12 22:52:00,137.474,137.479,137.464,137.479,210800003.0
2006-01-12 22:53:00,137.472,137.483,137.465,137.466,210400001.0
2006-01-12 22:54:00,137.468,137.485,137.468,137.485,59700000.0
2006-01-12 22:55:00,137.48,137.491,137.477,137.477,123700002.0
2006-01-12 22:56:00,137.477,137.477,137.456,137.458,166700000.0
2006-01-12 22:57:00,137.453,137.473,137.453,137.459,198099999.0
2006-01-12 22:58:00,137.463,137.473,137.463,137.472,109900000.0
2006-01-12 22:59:00,137.476,137.476,137.443,137.455,235199996.0
2006-01-12 23:00:00,137.478,137.483,137.478,137.482,86500001.0
2006-01-12 23:01:00,137.48,137.483,137.464,137.481,99499998.0
2006-01-12 23:02:00,137.476,137.485,137.472,137.475,118999999.0
2006-01-12 23:03:00,137.477,137.483,137.473,137.473,70299998.0
2006-01-12 23:04:00,137.476,137.488,137.476,137.484,46400000.0
2006-01-12 23:05:00,137.484,137.491,137.481,137.481,49300000.0
2006-01-12 23:06:00,137.479,137.484,137.478,137.48,52100000.0
2006-01-12 23:07:00,137.489,137.489,137.47,137.484,87200001.0
2006-01-12 23:08:00,137.473,137.481,137.466,137.48,60600000.0
2006-01-12 23:09:00,137.488,137.491,137.482,137.482,60200001.0
2006-01-12 23:10:00,137.475,137.485,137.475,137.483,97500000.0
2006-01-12 23:11:00,137.477,137.489,137.477,137.489,86899997.0
2006-01-12 23:12:00,137.502,137.512,137.499,137.512,59900000.0
2006-01-12 23:13:00,137.515,137.515,137.505,137.515,41900001.0
2006-01-12 23:14:00,137.517,137.522,137.514,137.518,32300000.0
2006-01-12 23:15:00,137.523,137.537,137.523,137.537,61800000.0
2006-01-12 23:16:00,137.537,137.537,137.52,137.528,69300000.0
2006-01-12 23:17:00,137.529,137.544,137.529,137.534,41300000.0
2006-01-12 23:18:00,137.526,137.529,137.526,137.529,6300000.0
2006-01-12 23:19:00,137.515,137.522,137.512,137.512,194099998.0
2006-01-12 23:20:00,137.513,137.513,137.502,137.507,68800000.0
2006-01-12 23:21:00,137.519,137.523,137.512,137.516,17300000.0
2006-01-12 23:22:00,137.52,137.528,137.514,137.528,136600002.0
2006-01-12 23:23:00,137.525,137.525,137.512,137.519,60800001.0
2006-01-12 23:24:00,137.51,137.518,137.51,137.518,16000000.0
2006-01-12 23:25:00,137.512,137.515,137.506,137.512,42400000.0
2006-01-12 23:26:00,137.517,137.522,137.512,137.515,67200000.0
2006-01-12 23:27:00,137.52,137.52,137.515,137.515,47700002.0
2006-01-12 23:28:00,137.518,137.519,137.513,137.513,79899999.0
2006-01-12 23:29:00,137.518,137.533,137.518,137.533,135999999.0
2006-01-12 23:30:00,137.532,137.538,137.522,137.528,155599999.0
2006-01-12 23:31:00,137.528,137.531,137.522,137.522,54100000.0
2006-01-12 23:32:00,137.519,137.521,137.519,137.521,24800000.0
2006-01-12 23:33:00,137.525,137.529,137.525,137.529,55900001.0
2006-01-12 23:34:00,137.526,137.532,137.524,137.524,121399998.0
2006-01-12 23:35:00,137.523,137.523,137.511,137.523,112099999.0
2006-01-12 23:36:00,137.515,137.525,137.512,137.515,129399998.0
2006-01-12 23:37:00,137.522,137.545,137.521,137.545,54700000.0
2006-01-12 23:38:00,137.545,137.547,137.531,137.533,114700000.0
2006-01-12 23:39:00,137.54,137.54,137.526,137.535,148399999.0
2006-01-12 23:40:00,137.533,137.537,137.529,137.531,79300001.0
2006-01-12 23:41:00,137.521,137.534,137.521,137.53,50400000.0
2006-01-12 23:42:00,137.538,137.554,137.535,137.535,62299999.0
2006-01-12 23:43:00,137.531,137.544,137.531,137.537,43199999.0
2006-01-12 23:44:00,137.536,137.543,137.535,137.541,90099999.0
2006-01-12 23:45:00,137.543,137.547,137.542,137.545,52600000.0
2006-01-12 23:46:00,137.544,137.544,137.533,137.535,101400000.0
2006-01-12 23:47:00,137.554,137.58,137.554,137.565,71700001.0
2006-01-12 23:48:00,137.56,137.571,137.552,137.558,65400000.0
2006-01-12 23:49:00,137.558,137.558,137.55,137.554,64700001.0
2006-01-12 23:50:00,137.564,137.564,137.557,137.557,103600001.0
2006-01-12 23:51:00,137.549,137.56,137.545,137.556,71700002.0
2006-01-12 23:52:00,137.552,137.56,137.536,137.552,97199999.0
2006-01-12 23:53:00,137.571,137.572,137.56,137.572,130100002.0
2006-01-12 23:54:00,137.593,137.619,137.592,137.619,83400001.0
2006-01-12 23:55:00,137.62,137.644,137.62,137.627,132399998.0
2006-01-12 23:56:00,137.618,137.623,137.603,137.618,153899998.0
2006-01-12 23:57:00,137.619,137.641,137.619,137.641,71799998.0
2006-01-12 23:58:00,137.654,137.68,137.654,137.667,109600001.0
2006-01-12 23:59:00,137.66,137.665,137.657,137.665,117999999.0
2006-01-13 00:00:00,137.652,137.665,137.652,137.66,90400002.0
2006-01-13 00:01:00,137.645,137.659,137.625,137.625,89900000.0
2006-01-13 00:02:00,137.628,137.644,137.615,137.644,98399999.0
2006-01-13 00:03:00,137.64,137.649,137.631,137.636,124399998.0
2006-01-13 00:04:00,137.628,137.641,137.628,137.628,45600000.0
2006-01-13 00:05:00,137.618,137.636,137.614,137.629,97900002.0
2006-01-13 00:06:00,137.632,137.638,137.612,137.612,98199999.0
2006-01-13 00:07:00,137.595,137.619,137.589,137.593,178199998.0
2006-01-13 00:08:00,137.581,137.602,137.578,137.594,63200000.0
2006-01-13 00:09:00,137.597,137.618,137.597,137.604,83599999.0
2006-01-13 00:10:00,137.612,137.627,137.605,137.627,92000000.0
2006-01-13 00:11:00,137.598,137.612,137.598,137.612,38400000.0
2006-01-13 00:12:00,137.603,137.634,137.603,137.623,143500002.0
2006-01-13 00:13:00,137.607,137.623,137.6,137.623,73999999.0
2006-01-13 00:14:00,137.618,137.643,137.611,137.617,78100000.0
2006-01-13 00:15:00,137.627,137.628,137.608,137.612,149800001.0
2006-01-13 00:16:00,137.618,137.632,137.608,137.608,259600001.0
2006-01-13 00:17:00,137.6,137.606,137.595,137.606,113199998.0
2006-01-13 00:18:00,137.598,137.622,137.596,137.621,119900003.0
2006-01-13 00:19:00,137.616,137.634,137.61,137.633,74299998.0
2006-01-13 00:20:00,137.637,137.637,137.611,137.62,94200000.0
2006-01-13 00:21:00,137.615,137.653,137.615,137.65,92100001.0
2006-01-13 00:22:00,137.654,137.663,137.641,137.646,117700002.0
2006-01-13 00:23:00,137.653,137.68,137.651,137.677,158899998.0
2006-01-13 00:24:00,137.668,137.691,137.66,137.663,96800001.0
2006-01-13 00:25:00,137.668,137.668,137.647,137.655,172299998.0
2006-01-13 00:26:00,137.663,137.689,137.654,137.685,171599999.0
2006-01-13 00:27:00,137.686,137.697,137.666,137.668,104000000.0
2006-01-13 00:28:00,137.656,137.673,137.65,137.65,126800000.0
2006-01-13 00:29:00,137.668,137.673,137.664,137.668,45599999.0
2006-01-13 00:30:00,137.673,137.693,137.673,137.685,124000001.0
2006-01-13 00:31:00,137.684,137.724,137.681,137.69,125599997.0
2006-01-13 00:32:00,137.672,137.677,137.646,137.677,126599999.0
2006-01-13 00:33:00,137.681,137.692,137.677,137.677,104900002.0
2006-01-13 00:34:00,137.673,137.678,137.668,137.67,100499999.0
2006-01-13 00:35:00,137.671,137.679,137.668,137.677,119499998.0
2006-01-13 00:36:00,137.671,137.698,137.668,137.691,82100000.0
2006-01-13 00:37:00,137.69,137.719,137.685,137.719,41300000.0
2006-01-13 00:38:00,137.723,137.724,137.701,137.701,103299998.0
2006-01-13 00:39:00,137.71,137.729,137.71,137.729,117399997.0
2006-01-13 00:40:00,137.727,137.73,137.706,137.715,108700001.0
2006-01-13 00:41:00,137.711,137.723,137.701,137.713,133699998.0
2006-01-13 00:42:00,137.709,137.723,137.709,137.719,114100000.0
2006-01-13 00:43:00,137.72,137.727,137.707,137.708,55800000.0
2006-01-13 00:44:00,137.71,137.732,137.71,137.731,136800000.0
2006-01-13 00:45:00,137.737,137.761,137.737,137.76,67700000.0
2006-01-13 00:46:00,137.8,137.845,137.8,137.829,108299996.0
2006-01-13 00:47:00,137.822,137.843,137.819,137.842,29099999.0
2006-01-13 00:48:00,137.839,137.847,137.826,137.847,94200000.0
2006-01-13 00:49:00,137.841,137.906,137.836,137.903,69899998.0
2006-01-13 00:50:00,137.904,137.927,137.904,137.918,61600000.0
2006-01-13 00:51:00,137.917,137.917,137.903,137.906,87200001.0
2006-01-13 00:52:00,137.901,137.919,137.891,137.891,86800002.0
2006-01-13 00:53:00,137.876,137.876,137.86,137.86,110699998.0
2006-01-13 00:54:00,137.862,137.869,137.849,137.856,59100000.0
2006-01-13 00:55:00,137.841,137.859,137.841,137.856,137300001.0
2006-01-13 00:56:00,137.86,137.86,137.851,137.855,103700000.0
2006-01-13 00:57:00,137.851,137.858,137.843,137.847,76200001.0
2006-01-13 00:58:00,137.851,137.859,137.851,137.857,72700002.0
2006-01-13 00:59:00,137.858,137.858,137.845,137.845,74900000.0
2006-01-13 01:00:00,137.845,137.867,137.845,137.86,156599998.0
2006-01-13 01:01:00,137.857,137.867,137.853,137.864,120399998.0
2006-01-13 01:02:00,137.866,137.866,137.859,137.865,88900000.0
2006-01-13 01:03:00,137.856,137.869,137.856,137.862,103399997.0
2006-01-13 01:04:00,137.879,137.901,137.868,137.891,113199998.0
2006-01-13 01:05:00,137.898,137.903,137.885,137.897,70400002.0
2006-01-13 01:06:00,137.895,137.895,137.882,137.883,122000002.0
2006-01-13 01:07:00,137.893,137.916,137.893,137.916,103800002.0
2006-01-13 01:08:00,137.929,137.934,137.903,137.903,128099999.0
2006-01-13 01:09:00,137.903,137.906,137.894,137.906,61899999.0
2006-01-13 01:10:00,137.898,137.901,137.879,137.897,105199998.0
2006-01-13 01:11:00,137.905,137.912,137.895,137.895,40300000.0
2006-01-13 01:12:00,137.893,137.893,137.883,137.892,93900000.0
2006-01-13 01:13:00,137.892,137.902,137.883,137.902,113700000.0
2006-01-13 01:14:00,137.903,137.916,137.9,137.91,67700000.0
2006-01-13 01:15:00,137.919,137.926,137.912,137.912,57300000.0
2006-01-13 01:16:00,137.921,137.946,137.918,137.946,145100000.0
2006-01-13 01:17:00,137.945,137.953,137.933,137.939,176499997.0
2006-01-13 01:18:00,137.948,137.948,137.945,137.945,85700001.0
2006-01-13 01:19:00,137.945,137.945,137.94,137.94,50300000.0
2006-01-13 01:20:00,137.945,137.95,137.942,137.95,59000001.0
2006-01-13 01:21:00,137.964,138.07,137.964,138.07,71099999.0
2006-01-13 01:22:00,138.088,138.113,138.078,138.08,144099999.0
2006-01-13 01:23:00,138.075,138.075,138.043,138.058,78900000.0
2006-01-13 01:24:00,138.061,138.063,138.042,138.042,62400000.0
2006-01-13 01:25:00,138.057,138.073,138.057,138.065,59700000.0
2006-01-13 01:26:00,138.07,138.101,138.07,138.097,167100000.0
2006-01-13 01:27:00,138.109,138.109,138.085,138.085,122600004.0
2006-01-13 01:28:00,138.072,138.072,138.04,138.04,75099998.0
2006-01-13 01:29:00,138.048,138.048,138.023,138.03,57600001.0
2006-01-13 01:30:00,138.025,138.025,137.996,138.012,139000001.0
2006-01-13 01:31:00,138.025,138.055,138.025,138.045,73900000.0
2006-01-13 01:32:00,138.042,138.058,138.033,138.058,95999999.0
2006-01-13 01:33:00,138.054,138.058,138.046,138.057,59900000.0
2006-01-13 01:34:00,138.072,138.072,138.057,138.068,151199999.0
2006-01-13 01:35:00,138.075,138.085,138.07,138.083,111400003.0
2006-01-13 01:36:00,138.071,138.087,138.071,138.087,28000000.0
2006-01-13 01:37:00,138.09,138.09,138.076,138.081,88800000.0
2006-01-13 01:38:00,138.088,138.094,138.078,138.092,87100000.0
2006-01-13 01:39:00,138.097,138.104,138.095,138.095,76999998.0
2006-01-13 01:40:00,138.1,138.12,138.1,138.12,141200001.0
2006-01-13 01:41:00,138.116,138.116,138.105,138.105,34900000.0
2006-01-13 01:42:00,138.073,138.125,138.073,138.095,130200000.0
2006-01-13 01:43:00,138.082,138.097,138.082,138.092,58100000.0
2006-01-13 01:44:00,138.091,138.102,138.083,138.083,98999999.0
2006-01-13 01:45:00,138.081,138.088,138.074,138.081,99800000.0
2006-01-13 01:46:00,138.083,138.085,138.075,138.076,27500000.0
2006-01-13 01:47:00,138.053,138.054,138.037,138.048,83299998.0
2006-01-13 01:48:00,138.026,138.032,138.026,138.029,131000000.0
2006-01-13 01:49:00,138.03,138.04,138.016,138.016,91599999.0
2006-01-13 01:50:00,137.994,138.016,137.994,138.016,46700000.0
2006-01-13 01:51:00,138.015,138.035,138.008,138.035,50900000.0
2006-01-13 01:52:00,138.03,138.03,138.004,138.008,91599998.0
2006-01-13 01:53:00,138.002,138.002,137.976,137.985,125300001.0
2006-01-13 01:54:00,137.998,138.008,137.995,137.995,103799996.0
2006-01-13 01:55:00,138.008,138.008,137.993,137.997,91899999.0
2006-01-13 01:56:00,137.99,137.998,137.988,137.993,123500001.0
2006-01-13 01:57:00,137.993,137.995,137.971,137.974,165700002.0
2006-01-13 01:58:00,137.983,137.994,137.983,137.985,29200000.0
2006-01-13 01:59:00,137.987,137.992,137.972,137.982,38600000.0
2006-01-13 02:00:00,137.988,138.008,137.988,138.003,55200000.0
2006-01-13 02:01:00,138.003,138.019,137.997,138.0,77100000.0
2006-01-13 02:02:00,138.007,138.023,137.971,137.971,80800000.0
2006-01-13 02:03:00,137.967,137.986,137.967,137.983,37300000.0
2006-01-13 02:04:00,137.983,138.004,137.977,138.0,149600002.0
2006-01-13 02:05:00,138.001,138.011,137.991,137.999,34900000.0
2006-01-13 02:06:00,137.991,138.002,137.981,137.991,135100000.0
2006-01-13 02:07:00,137.988,137.988,137.925,137.937,58199999.0
2006-01-13 02:08:00,137.934,137.944,137.924,137.924,62400000.0
2006-01-13 02:09:00,137.924,137.968,137.92,137.96,117600000.0
2006-01-13 02:10:00,137.957,137.961,137.947,137.952,156500001.0
2006-01-13 02:11:00,137.954,137.966,137.954,137.965,103400001.0
2006-01-13 02:12:00,137.952,137.952,137.935,137.938,69200000.0
2006-01-13 02:13:00,137.944,137.955,137.944,137.955,111699998.0
2006-01-13 02:14:00,137.953,137.953,137.942,137.942,135100000.0
2006-01-13 02:15:00,137.942,137.952,137.94,137.948,118899999.0
2006-01-13 02:16:00,137.945,137.945,137.933,137.933,82600000.0
2006-01-13 02:17:00,137.942,137.947,137.928,137.937,73600000.0
2006-01-13 02:18:00,137.94,137.951,137.94,137.95,73600000.0
2006-01-13 02:19:00,137.948,137.949,137.938,137.949,58800001.0
2006-01-13 02:20:00,137.958,137.959,137.943,137.943,97100002.0
2006-01-13 02:21:00,137.939,137.958,137.937,137.951,162199997.0
2006-01-13 02:22:00,137.962,137.97,137.951,137.951,114000000.0
2006-01-13 02:23:00,137.954,137.967,137.954,137.955,43600000.0
2006-01-13 02:24:00,137.946,137.946,137.913,137.924,131000003.0
2006-01-13 02:25:00,137.917,137.926,137.917,137.922,94099999.0
2006-01-13 02:26:00,137.922,137.939,137.922,137.939,74800000.0
2006-01-13 02:27:00,137.936,137.951,137.933,137.951,61200000.0
2006-01-13 02:28:00,137.948,137.956,137.945,137.95,97300000.0
2006-01-13 02:29:00,137.945,137.96,137.943,137.95,187700001.0
2006-01-13 02:30:00,137.96,137.991,137.96,137.99,39200000.0
2006-01-13 02:31:00,137.988,137.988,137.968,137.983,60000001.0
2006-01-13 02:32:00,137.992,137.998,137.984,137.991,138199998.0
2006-01-13 02:33:00,137.999,138.011,137.999,138.009,14200000.0
2006-01-13 02:34:00,137.998,138.008,137.992,138.008,99900002.0
2006-01-13 02:35:00,138.025,138.044,138.025,138.029,85600001.0
2006-01-13 02:36:00,138.022,138.031,138.016,138.028,97899999.0
2006-01-13 02:37:00,138.034,138.039,138.025,138.025,20000000.0
2006-01-13 02:38:00,138.022,138.023,138.012,138.023,88400000.0
2006-01-13 02:39:00,138.018,138.033,138.016,138.033,88899998.0
2006-01-13 02:40:00,138.04,138.04,138.035,138.04,133300003.0
2006-01-13 02:41:00,138.036,138.036,138.018,138.022,35200000.0
2006-01-13 02:42:00,138.011,138.028,138.011,138.026,77400000.0
2006-01-13 02:43:00,138.021,138.021,138.017,138.02,69800002.0
2006-01-13 02:44:00,138.021,138.024,138.002,138.004,28800000.0
2006-01-13 02:45:00,138.002,138.011,138.002,138.002,87200002.0
2006-01-13 02:46:00,137.999,137.999,137.975,137.989,92000000.0
2006-01-13 02:47:00,137.985,137.985,137.941,137.953,132300000.0
2006-01-13 02:48:00,137.958,137.958,137.955,137.958,27900000.0
2006-01-13 02:49:00,137.962,137.967,137.951,137.961,84400000.0
2006-01-13 02:50:00,137.956,137.956,137.945,137.95,47700000.0
2006-01-13 02:51:00,137.94,137.945,137.929,137.929,74100000.0
2006-01-13 02:52:00,137.933,137.945,137.933,137.945,39000000.0
2006-01-13 02:53:00,137.946,137.967,137.943,137.967,56700000.0
2006-01-13 02:54:00,137.975,137.991,137.975,137.987,112300002.0
2006-01-13 02:55:00,137.985,137.996,137.976,137.986,140099999.0
2006-01-13 02:56:00,137.987,137.994,137.977,137.977,144800002.0
2006-01-13 02:57:00,137.982,137.998,137.981,137.981,63600000.0
2006-01-13 02:58:00,137.99,138.006,137.99,137.998,100599999.0
2006-01-13 02:59:00,137.988,137.988,137.966,137.966,174600003.0
2006-01-13 03:00:00,137.967,137.98,137.967,137.968,123799999.0
2006-01-13 03:01:00,137.979,137.991,137.972,137.983,35900000.0
2006-01-13 03:02:00,137.982,137.987,137.955,137.96,126699999.0
2006-01-13 03:03:00,137.963,137.998,137.962,137.998,71900000.0
2006-01-13 03:04:00,138.007,138.007,137.987,137.989,71500000.0
2006-01-13 03:05:00,137.988,137.999,137.987,137.993,121799998.0
2006-01-13 03:06:00,137.993,137.995,137.973,137.973,67899999.0
2006-01-13 03:07:00,137.971,137.978,137.964,137.974,60799999.0
2006-01-13 03:08:00,137.973,137.973,137.95,137.959,59999999.0
2006-01-13 03:09:00,137.955,137.963,137.945,137.945,11700000.0
2006-01-13 03:10:00,137.951,137.951,137.932,137.932,61700000.0
2006-01-13 03:11:00,137.938,137.957,137.937,137.957,74200000.0
2006-01-13 03:12:00,137.957,137.966,137.946,137.946,83900002.0
2006-01-13 03:13:00,137.946,137.949,137.936,137.944,82400001.0
2006-01-13 03:14:00,137.938,137.938,137.937,137.937,2700000.0
2006-01-13 03:15:00,137.929,137.943,137.929,137.935,60000001.0
2006-01-13 03:16:00,137.931,137.931,137.915,137.918,151000001.0
2006-01-13 03:17:00,137.919,137.927,137.909,137.927,45800000.0
2006-01-13 03:18:00,137.925,137.932,137.923,137.932,37600000.0
2006-01-13 03:19:00,137.926,137.926,137.924,137.924,14400000.0
2006-01-13 03:20:00,137.918,137.925,137.915,137.915,131700000.0
2006-01-13 03:21:00,137.927,137.929,137.915,137.918,68800000.0
2006-01-13 03:22:00,137.916,137.925,137.916,137.925,72600000.0
2006-01-13 03:23:00,137.92,137.92,137.91,137.914,38400000.0
2006-01-13 03:24:00,137.924,137.933,137.924,137.924,103300001.0
2006-01-13 03:25:00,137.921,137.933,137.919,137.928,183899999.0
2006-01-13 03:26:00,137.934,137.938,137.923,137.93,110099997.0
2006-01-13 03:27:00,137.927,137.936,137.927,137.928,98400000.0
2006-01-13 03:28:00,137.932,137.933,137.932,137.933,17599999.0
2006-01-13 03:29:00,137.934,137.937,137.933,137.933,55200000.0
2006-01-13 03:30:00,137.923,137.942,137.923,137.942,43400000.0
2006-01-13 03:31:00,137.94,137.94,137.935,137.94,45600000.0
2006-01-13 03:32:00,137.938,137.938,137.931,137.931,90200000.0
2006-01-13 03:33:00,137.928,137.937,137.91,137.914,67899999.0
2006-01-13 03:34:00,137.908,137.92,137.908,137.917,57299999.0
2006-01-13 03:35:00,137.92,137.92,137.912,137.912,12800000.0
2006-01-13 03:36:00,137.931,137.934,137.918,137.928,33600000.0
2006-01-13 03:37:00,137.923,137.931,137.915,137.917,141900001.0
2006-01-13 03:38:00,137.922,137.927,137.916,137.922,73399999.0
2006-01-13 03:39:00,137.927,137.934,137.921,137.934,48700000.0
2006-01-13 03:40:00,137.932,137.941,137.932,137.94,83499997.0
2006-01-13 03:41:00,137.934,137.938,137.931,137.938,69400000.0
2006-01-13 03:42:00,137.948,137.948,137.946,137.946,52499999.0
2006-01-13 03:43:00,137.95,137.951,137.942,137.95,102900003.0
2006-01-13 03:44:00,137.948,137.974,137.942,137.973,86599999.0
2006-01-13 03:45:00,137.987,138.007,137.987,138.005,101199999.0
2006-01-13 03:46:00,138.001,138.001,137.991,137.993,17800000.0
2006-01-13 03:47:00,137.977,137.977,137.949,137.956,19200000.0
2006-01-13 03:48:00,137.958,137.967,137.945,137.958,61600000.0
2006-01-13 03:49:00,137.957,137.961,137.95,137.95,131800000.0
2006-01-13 03:50:00,137.947,137.948,137.927,137.93,106399998.0
2006-01-13 03:51:00,137.941,137.944,137.934,137.942,40500000.0
2006-01-13 03:52:00,137.936,137.943,137.934,137.934,111799998.0
2006-01-13 03:53:00,137.934,137.942,137.934,137.94,76499999.0
2006-01-13 03:54:00,137.938,137.947,137.93,137.933,81200000.0
2006-01-13 03:55:00,137.922,137.928,137.922,137.928,12800000.0
2006-01-13 03:56:00,137.923,137.933,137.923,137.93,84800000.0
2006-01-13 03:57:00,137.94,137.952,137.94,137.95,120500002.0
2006-01-13 03:58:00,137.948,137.948,137.937,137.938,45099999.0
2006-01-13 03:59:00,137.942,137.96,137.942,137.954,44400000.0
2006-01-13 04:00:00,137.956,137.967,137.956,137.963,83400000.0
2006-01-13 04:01:00,137.967,137.985,137.967,137.976,105900001.0
2006-01-13 04:02:00,137.974,137.974,137.97,137.971,19900000.0
2006-01-13 04:03:00,137.971,137.971,137.949,137.955,138599997.0
2006-01-13 04:04:00,137.951,137.96,137.937,137.96,77599999.0
2006-01-13 04:05:00,137.965,137.977,137.959,137.959,114799999.0
2006-01-13 04:06:00,137.969,137.969,137.961,137.963,69999999.0
2006-01-13 04:07:00,137.965,137.965,137.955,137.96,121699998.0
2006-01-13 04:08:00,137.965,137.965,137.955,137.96,64500000.0
2006-01-13 04:09:00,137.955,137.969,137.952,137.952,133699999.0
2006-01-13 04:10:00,137.95,137.95,137.945,137.95,104499998.0
2006-01-13 04:11:00,137.946,137.961,137.946,137.961,49300000.0
2006-01-13 04:12:00,137.964,137.982,137.964,137.967,37500000.0
2006-01-13 04:13:00,137.969,137.97,137.963,137.963,99000002.0
2006-01-13 04:14:00,137.969,137.988,137.969,137.988,76599999.0
2006-01-13 04:15:00,137.987,137.987,137.982,137.983,48200000.0
2006-01-13 04:16:00,137.98,137.988,137.973,137.973,50199999.0
2006-01-13 04:17:00,137.983,137.994,137.982,137.993,64999999.0
2006-01-13 04:18:00,137.995,137.998,137.991,137.992,31100000.0
2006-01-13 04:19:00,137.994,138.002,137.992,137.992,166000000.0
2006-01-13 04:20:00,137.997,138.003,137.986,137.986,94100002.0
2006-01-13 04:21:00,137.993,138.01,137.993,137.996,85900000.0
2006-01-13 04:22:00,137.995,138.011,137.938,137.938,118499999.0
2006-01-13 04:23:00,137.927,137.965,137.925,137.965,108499998.0
2006-01-13 04:24:00,137.949,137.956,137.931,137.941,153099997.0
2006-01-13 04:25:00,137.935,137.945,137.935,137.94,80400000.0
2006-01-13 04:26:00,137.944,137.951,137.944,137.944,56099999.0
2006-01-13 04:27:00,137.942,137.948,137.929,137.948,32000000.0
2006-01-13 04:28:00,137.937,137.943,137.913,137.914,111900002.0
2006-01-13 04:29:00,137.908,137.936,137.908,137.921,141400001.0
2006-01-13 04:30:00,137.92,137.92,137.873,137.873,107500001.0
2006-01-13 04:31:00,137.878,137.913,137.878,137.91,33000000.0
2006-01-13 04:32:00,137.915,137.917,137.907,137.91,44000000.0
2006-01-13 04:33:00,137.91,137.91,137.893,137.902,47500000.0
2006-01-13 04:34:00,137.912,137.917,137.903,137.917,62400000.0
2006-01-13 04:35:00,137.909,137.916,137.908,137.908,83300000.0
2006-01-13 04:36:00,137.91,137.911,137.897,137.898,68799999.0
2006-01-13 04:37:00,137.901,137.91,137.894,137.895,138399999.0
2006-01-13 04:38:00,137.898,137.898,137.892,137.893,46300000.0
2006-01-13 04:39:00,137.9,137.905,137.895,137.895,60000000.0
2006-01-13 04:40:00,137.905,137.905,137.897,137.9,68099998.0
2006-01-13 04:41:00,137.902,137.902,137.889,137.89,53600001.0
2006-01-13 04:42:00,137.88,137.887,137.878,137.887,157700002.0
2006-01-13 04:43:00,137.878,137.878,137.866,137.874,84700002.0
2006-01-13 04:44:00,137.884,137.884,137.869,137.879,37300000.0
2006-01-13 04:45:00,137.872,137.88,137.871,137.874,89400002.0
2006-01-13 04:46:00,137.873,137.873,137.871,137.871,17600000.0
2006-01-13 04:47:00,137.878,137.878,137.87,137.878,63100001.0
2006-01-13 04:48:00,137.867,137.867,137.858,137.858,5300000.0
2006-01-13 04:49:00,137.849,137.853,137.843,137.851,48300000.0
2006-01-13 04:50:00,137.852,137.857,137.849,137.853,114500001.0
2006-01-13 04:51:00,137.839,137.851,137.838,137.845,129600001.0
2006-01-13 04:52:00,137.849,137.864,137.849,137.859,72100000.0
2006-01-13 04:53:00,137.864,137.88,137.861,137.868,95199999.0
2006-01-13 04:54:00,137.888,137.907,137.888,137.903,103900002.0
2006-01-13 04:55:00,137.905,137.91,137.902,137.905,83699999.0
2006-01-13 04:56:00,137.911,137.919,137.906,137.91,160999999.0
2006-01-13 04:57:00,137.908,137.911,137.903,137.905,111500000.0
2006-01-13 04:58:00,137.921,137.939,137.921,137.927,34400000.0
2006-01-13 04:59:00,137.927,137.939,137.923,137.931,90999998.0
2006-01-13 05:00:00,137.925,137.925,137.91,137.912,139300000.0
2006-01-13 05:01:00,137.913,137.933,137.907,137.907,125800000.0
2006-01-13 05:02:00,137.895,137.897,137.883,137.897,83900000.0
2006-01-13 05:03:00,137.9,137.9,137.884,137.894,83699999.0
2006-01-13 05:04:00,137.895,137.901,137.895,137.9,105500002.0
2006-01-13 05:05:00,137.9,137.907,137.899,137.907,41000000.0
2006-01-13 05:06:00,137.9,137.918,137.9,137.916,107100003.0
2006-01-13 05:07:00,137.921,137.938,137.921,137.931,74699999.0
2006-01-13 05:08:00,137.932,137.948,137.932,137.941,78100001.0
2006-01-13 05:09:00,137.948,137.951,137.942,137.951,33800000.0
2006-01-13 05:10:00,137.942,137.948,137.94,137.94,124600000.0
2006-01-13 05:11:00,137.952,137.957,137.947,137.954,51200000.0
2006-01-13 05:12:00,137.95,137.951,137.939,137.951,86000003.0
2006-01-13 05:13:00,137.942,137.954,137.942,137.946,81700002.0
2006-01-13 05:14:00,137.953,137.96,137.947,137.948,172300003.0
2006-01-13 05:15:00,137.95,137.95,137.936,137.942,28300000.0
2006-01-13 05:16:00,137.95,137.955,137.945,137.955,97099999.0
2006-01-13 05:17:00,137.943,137.95,137.931,137.931,58700000.0
2006-01-13 05:18:00,137.938,137.939,137.935,137.939,25300000.0
2006-01-13 05:19:00,137.933,137.933,137.917,137.918,95199997.0
2006-01-13 05:20:00,137.922,137.922,137.907,137.917,53600000.0
2006-01-13 05:21:00,137.918,137.932,137.912,137.932,118199998.0
2006-01-13 05:22:00,137.927,137.93,137.919,137.929,84300000.0
2006-01-13 05:23:00,137.922,137.935,137.922,137.935,82000001.0
2006-01-13 05:24:00,137.935,137.935,137.93,137.933,75100001.0
2006-01-13 05:25:00,137.928,137.928,137.921,137.921,73199999.0
2006-01-13 05:26:00,137.923,137.933,137.912,137.933,86000000.0
2006-01-13 05:27:00,137.936,137.936,137.929,137.929,9100000.0
2006-01-13 05:28:00,137.937,137.948,137.937,137.948,9600000.0
2006-01-13 05:29:00,137.951,137.953,137.933,137.953,54000000.0
2006-01-13 05:30:00,137.944,137.944,137.942,137.942,17300000.0
2006-01-13 05:31:00,137.952,137.959,137.952,137.959,76999999.0
2006-01-13 05:32:00,137.965,137.972,137.947,137.947,116099999.0
2006-01-13 05:33:00,137.957,137.96,137.944,137.952,146400002.0
2006-01-13 05:34:00,137.953,137.958,137.941,137.949,91099999.0
2006-01-13 05:35:00,137.944,137.952,137.941,137.945,120699999.0
2006-01-13 05:36:00,137.949,137.968,137.939,137.968,122400001.0
2006-01-13 05:37:00,137.97,137.978,137.958,137.97,64200000.0
2006-01-13 05:38:00,137.963,137.963,137.957,137.96,60400000.0
2006-01-13 05:39:00,137.963,137.966,137.956,137.961,88700001.0
2006-01-13 05:40:00,137.959,137.965,137.95,137.965,76399999.0
2006-01-13 05:41:00,137.961,137.963,137.95,137.95,53500000.0
2006-01-13 05:42:00,137.961,137.964,137.954,137.954,101900001.0
2006-01-13 05:43:00,137.96,137.961,137.948,137.96,159000001.0
2006-01-13 05:44:00,137.955,137.965,137.955,137.957,99100001.0
2006-01-13 05:45:00,137.954,137.965,137.951,137.964,48000000.0
2006-01-13 05:46:00,137.962,137.964,137.952,137.96,41400000.0
2006-01-13 05:47:00,137.957,137.963,137.954,137.959,106100000.0
2006-01-13 05:48:00,137.958,137.962,137.951,137.951,104099999.0
2006-01-13 05:49:00,137.964,137.965,137.952,137.954,73799999.0
2006-01-13 05:50:00,137.955,137.959,137.953,137.959,88699999.0
2006-01-13 05:51:00,137.952,137.958,137.952,137.958,43100000.0
2006-01-13 05:52:00,137.954,137.965,137.954,137.96,81499998.0
2006-01-13 05:53:00,137.968,137.98,137.968,137.977,113099998.0
2006-01-13 05:54:00,137.979,137.985,137.963,137.967,232400002.0
2006-01-13 05:55:00,137.958,137.958,137.947,137.949,85499997.0
2006-01-13 05:56:00,137.941,137.944,137.941,137.944,6200000.0
2006-01-13 05:57:00,137.943,137.945,137.941,137.942,59600000.0
2006-01-13 05:58:00,137.943,137.954,137.939,137.944,103400002.0
2006-01-13 05:59:00,137.943,137.959,137.943,137.958,129899999.0
2006-01-13 06:00:00,137.954,137.969,137.949,137.958,78699999.0
2006-01-13 06:01:00,137.96,137.967,137.954,137.967,100700000.0
2006-01-13 06:02:00,137.968,137.972,137.962,137.97,62100000.0
2006-01-13 06:03:00,137.97,137.972,137.961,137.963,120299999.0
2006-01-13 06:04:00,137.96,137.966,137.955,137.958,83100001.0
2006-01-13 06:05:00,137.96,137.965,137.951,137.965,40800000.0
2006-01-13 06:06:00,137.962,137.975,137.959,137.97,111900001.0
2006-01-13 06:07:00,137.96,137.984,137.96,137.975,94700000.0
2006-01-13 06:08:00,137.985,137.987,137.968,137.974,71099999.0
2006-01-13 06:09:00,137.965,137.985,137.962,137.985,51300000.0
2006-01-13 06:10:00,137.982,137.982,137.961,137.964,55100000.0
2006-01-13 06:11:00,137.975,137.981,137.973,137.974,76300002.0
2006-01-13 06:12:00,137.969,137.978,137.969,137.978,54200001.0
2006-01-13 06:13:00,137.975,137.983,137.971,137.972,83700000.0
2006-01-13 06:14:00,137.976,137.982,137.956,137.963,52000000.0
2006-01-13 06:15:00,137.965,137.965,137.95,137.961,74199999.0
2006-01-13 06:16:00,137.958,137.963,137.948,137.96,58499999.0
2006-01-13 06:17:00,137.958,137.969,137.954,137.965,57100000.0
2006-01-13 06:18:00,137.956,137.97,137.952,137.959,191299996.0
2006-01-13 06:19:00,137.968,137.976,137.964,137.967,70200000.0
2006-01-13 06:20:00,137.969,137.981,137.969,137.981,45500001.0
2006-01-13 06:21:00,137.976,137.976,137.974,137.974,5600000.0
2006-01-13 06:22:00,137.965,137.979,137.965,137.978,91600000.0
2006-01-13 06:23:00,137.988,137.994,137.977,137.983,87000001.0
2006-01-13 06:24:00,137.979,137.986,137.976,137.985,140799998.0
2006-01-13 06:25:00,137.987,137.989,137.971,137.973,87900000.0
2006-01-13 06:26:00,137.977,137.989,137.977,137.982,47500000.0
2006-01-13 06:27:00,137.987,137.994,137.986,137.992,63100001.0
2006-01-13 06:28:00,137.995,138.011,137.986,137.991,91999997.0
2006-01-13 06:29:00,137.995,138.007,137.991,138.005,104500001.0
2006-01-13 06:30:00,138.004,138.01,137.999,138.006,87800001.0
2006-01-13 06:31:00,138.007,138.01,138.0,138.01,101600002.0
2006-01-13 06:32:00,138.004,138.006,137.988,137.99,159999997.0
2006-01-13 06:33:00,137.992,137.997,137.992,137.992,154699996.0
2006-01-13 06:34:00,137.995,137.998,137.992,137.998,116600001.0
2006-01-13 06:35:00,137.998,137.999,137.992,137.998,55000001.0
2006-01-13 06:36:00,138.002,138.002,137.988,137.993,65900000.0
2006-01-13 06:37:00,138.0,138.001,137.989,137.993,44500000.0
2006-01-13 06:38:00,137.988,137.988,137.977,137.988,37900000.0
2006-01-13 06:39:00,137.992,137.992,137.975,137.985,88300001.0
2006-01-13 06:40:00,137.978,137.992,137.977,137.982,159600000.0
2006-01-13 06:41:00,137.987,137.994,137.977,137.987,57200000.0
2006-01-13 06:42:00,137.99,137.993,137.982,137.982,131599999.0
2006-01-13 06:43:00,137.993,137.999,137.987,137.987,180700003.0
2006-01-13 06:44:00,137.995,137.995,137.988,137.992,47700000.0
2006-01-13 06:45:00,138.0,138.0,137.995,137.995,9700000.0
2006-01-13 06:46:00,137.995,137.997,137.982,137.982,68600000.0
2006-01-13 06:47:00,137.989,137.994,137.986,137.986,37800000.0
2006-01-13 06:48:00,137.984,137.99,137.984,137.99,117800002.0
2006-01-13 06:49:00,137.995,137.995,137.995,137.995,8800000.0
2006-01-13 06:50:00,137.99,137.995,137.985,137.993,99100001.0
2006-01-13 06:51:00,137.99,137.998,137.983,137.99,85500000.0
2006-01-13 06:52:00,137.989,137.996,137.98,137.98,96700001.0
2006-01-13 06:53:00,137.985,137.985,137.985,137.985,6400000.0
2006-01-13 06:54:00,137.985,137.994,137.982,137.985,78100000.0
2006-01-13 06:55:00,137.98,137.99,137.98,137.983,78699999.0
2006-01-13 06:56:00,137.987,137.987,137.97,137.972,104400000.0
2006-01-13 06:57:00,137.972,137.978,137.967,137.978,109299998.0
2006-01-13 06:58:00,137.978,137.984,137.973,137.984,170799998.0
2006-01-13 06:59:00,137.988,137.991,137.982,137.99,117900002.0
2006-01-13 07:00:00,138.0,138.017,137.997,138.002,126300003.0
2006-01-13 07:01:00,137.987,137.987,137.976,137.978,44800000.0
2006-01-13 07:02:00,137.976,137.992,137.95,137.95,93599999.0
2006-01-13 07:03:00,137.954,137.98,137.953,137.965,176900000.0
2006-01-13 07:04:00,137.96,137.96,137.956,137.956,61200000.0
2006-01-13 07:05:00,137.945,137.958,137.94,137.948,140099998.0
2006-01-13 07:06:00,137.955,137.983,137.955,137.983,104000000.0
2006-01-13 07:07:00,137.981,137.981,137.974,137.974,31600000.0
2006-01-13 07:08:00,137.977,137.984,137.959,137.965,90400000.0
2006-01-13 07:09:00,137.97,137.988,137.963,137.979,87400000.0
2006-01-13 07:10:00,137.978,137.996,137.968,137.983,86699999.0
2006-01-13 07:11:00,137.983,138.009,137.983,137.983,151099999.0
2006-01-13 07:12:00,137.975,137.995,137.97,137.995,106700001.0
2006-01-13 07:13:00,138.002,138.011,138.0,138.005,37300000.0
2006-01-13 07:14:00,138.003,138.012,138.001,138.009,109200000.0
2006-01-13 07:15:00,138.002,138.009,137.995,137.995,97399999.0
2006-01-13 07:16:00,137.995,138.005,137.994,137.994,41600000.0
2006-01-13 07:17:00,137.987,137.996,137.979,137.996,46500000.0
2006-01-13 07:18:00,137.996,138.009,137.996,138.009,40600000.0
2006-01-13 07:19:00,138.007,138.02,138.007,138.02,30600000.0
2006-01-13 07:20:00,138.039,138.052,138.035,138.052,74199999.0
2006-01-13 07:21:00,138.06,138.072,138.058,138.058,80200002.0
2006-01-13 07:22:00,138.062,138.071,138.056,138.056,146400001.0
2006-01-13 07:23:00,138.058,138.058,138.038,138.044,65500000.0
2006-01-13 07:24:00,138.046,138.051,138.046,138.051,59300000.0
2006-01-13 07:25:00,138.04,138.045,138.035,138.035,97399999.0
2006-01-13 07:26:00,138.045,138.058,138.043,138.043,49399999.0
2006-01-13 07:27:00,138.045,138.057,138.045,138.05,58799999.0
2006-01-13 07:28:00,138.059,138.063,138.057,138.058,71200000.0
2006-01-13 07:29:00,138.046,138.056,138.045,138.056,70400001.0
2006-01-13 07:30:00,138.056,138.056,138.052,138.052,47500001.0
2006-01-13 07:31:00,138.047,138.047,138.022,138.036,41900000.0
2006-01-13 07:32:00,138.04,138.045,138.02,138.038,184599999.0
2006-01-13 07:33:00,138.051,138.077,138.051,138.077,72700000.0
2006-01-13 07:34:00,138.092,138.105,138.092,138.105,110499998.0
2006-01-13 07:35:00,138.111,138.114,138.096,138.113,176600000.0
2006-01-13 07:36:00,138.115,138.115,138.1,138.1,21900000.0
2006-01-13 07:37:00,138.101,138.112,138.092,138.092,79100000.0
2006-01-13 07:38:00,138.105,138.12,138.097,138.104,122099998.0
2006-01-13 07:39:00,138.106,138.128,138.104,138.104,146800000.0
2006-01-13 07:40:00,138.095,138.098,138.092,138.098,118100000.0
2006-01-13 07:41:00,138.092,138.103,138.092,138.1,153900000.0
2006-01-13 07:42:00,138.062,138.062,138.05,138.05,12800000.0
2006-01-13 07:43:00,138.026,138.046,138.026,138.046,91100000.0
2006-01-13 07:44:00,138.046,138.064,138.038,138.064,84800000.0
2006-01-13 07:45:00,138.059,138.059,138.039,138.055,105299999.0
2006-01-13 07:46:00,138.07,138.091,138.07,138.083,84700000.0
2006-01-13 07:47:00,138.079,138.079,138.069,138.075,57100001.0
2006-01-13 07:48:00,138.086,138.107,138.086,138.101,99499999.0
2006-01-13 07:49:00,138.112,138.124,138.107,138.107,103200001.0
2006-01-13 07:50:00,138.117,138.173,138.111,138.173,81199999.0
2006-01-13 07:51:00,138.199,138.24,138.191,138.24,79800000.0
2006-01-13 07:52:00,138.257,138.282,138.256,138.273,72800001.0
2006-01-13 07:53:00,138.245,138.258,138.24,138.257,81900001.0
2006-01-13 07:54:00,138.256,138.258,138.238,138.255,94400001.0
2006-01-13 07:55:00,138.25,138.25,138.231,138.235,43200000.0
2006-01-13 07:56:00,138.223,138.223,138.198,138.198,63699999.0
2006-01-13 07:57:00,138.208,138.215,138.2,138.2,118299998.0
2006-01-13 07:58:00,138.215,138.226,138.215,138.215,41600000.0
2006-01-13 07:59:00,138.199,138.199,138.189,138.195,27500000.0
2006-01-13 08:00:00,138.197,138.203,138.181,138.195,173900000.0
2006-01-13 08:01:00,138.194,138.206,138.193,138.2,148699999.0
2006-01-13 08:02:00,138.202,138.203,138.188,138.196,85500001.0
2006-01-13 08:03:00,138.191,138.205,138.177,138.177,91199998.0
2006-01-13 08:04:00,138.172,138.172,138.148,138.15,140399997.0
2006-01-13 08:05:00,138.155,138.169,138.155,138.167,95099999.0
2006-01-13 08:06:00,138.167,138.167,138.155,138.165,105200000.0
2006-01-13 08:07:00,138.165,138.181,138.156,138.178,72700000.0
2006-01-13 08:08:00,138.193,138.197,138.193,138.197,27200000.0
2006-01-13 08:09:00,138.204,138.211,138.193,138.204,93599999.0
2006-01-13 08:10:00,138.22,138.224,138.199,138.202,71100000.0
2006-01-13 08:11:00,138.189,138.189,138.129,138.129,70899999.0
2006-01-13 08:12:00,138.117,138.118,138.104,138.113,159599999.0
2006-01-13 08:13:00,138.115,138.128,138.097,138.097,87800000.0
2006-01-13 08:14:00,138.093,138.1,138.089,138.096,49600000.0
2006-01-13 08:15:00,138.09,138.126,138.084,138.12,146099999.0
2006-01-13 08:16:00,138.112,138.14,138.112,138.126,46500001.0
2006-01-13 08:17:00,138.125,138.128,138.114,138.127,97900001.0
2006-01-13 08:18:00,138.123,138.137,138.123,138.135,71900000.0
2006-01-13 08:19:00,138.125,138.125,138.097,138.105,91599997.0
2006-01-13 08:20:00,138.1,138.106,138.093,138.098,59800000.0
2006-01-13 08:21:00,138.103,138.114,138.103,138.11,76000000.0
2006-01-13 08:22:00,138.11,138.112,138.103,138.109,51300000.0
2006-01-13 08:23:00,138.104,138.115,138.103,138.112,74100001.0
2006-01-13 08:24:00,138.115,138.127,138.115,138.12,94300000.0
2006-01-13 08:25:00,138.106,138.11,138.103,138.103,61200000.0
2006-01-13 08:26:00,138.121,138.121,138.111,138.111,32800000.0
2006-01-13 08:27:00,138.113,138.137,138.113,138.125,82999999.0
2006-01-13 08:28:00,138.136,138.136,138.107,138.107,97099999.0
2006-01-13 08:29:00,138.117,138.121,138.106,138.108,101999998.0
2006-01-13 08:30:00,138.107,138.108,138.097,138.108,95899999.0
2006-01-13 08:31:00,138.111,138.111,138.096,138.096,162100000.0
2006-01-13 08:32:00,138.104,138.106,138.104,138.106,34300000.0
2006-01-13 08:33:00,138.103,138.104,138.085,138.085,56600000.0
2006-01-13 08:34:00,138.078,138.109,138.078,138.104,86700001.0
2006-01-13 08:35:00,138.1,138.108,138.078,138.078,57600000.0
2006-01-13 08:36:00,138.083,138.096,138.083,138.096,71500000.0
2006-01-13 08:37:00,138.105,138.105,138.089,138.1,85500000.0
2006-01-13 08:38:00,138.098,138.098,138.085,138.085,126000001.0
2006-01-13 08:39:00,138.082,138.091,138.08,138.082,70600000.0
2006-01-13 08:40:00,138.073,138.076,138.069,138.076,109400000.0
2006-01-13 08:41:00,138.069,138.074,138.062,138.062,96500001.0
2006-01-13 08:42:00,138.06,138.071,138.059,138.066,154400003.0
2006-01-13 08:43:00,138.061,138.068,138.053,138.058,154600004.0
2006-01-13 08:44:00,138.057,138.057,138.046,138.05,127500000.0
2006-01-13 08:45:00,138.054,138.063,138.051,138.055,91999998.0
2006-01-13 08:46:00,138.055,138.071,138.055,138.067,46400000.0
2006-01-13 08:47:00,138.047,138.048,138.047,138.048,24000000.0
2006-01-13 08:48:00,138.041,138.051,138.035,138.04,75700001.0
2006-01-13 08:49:00,138.025,138.048,138.025,138.04,116199998.0
2006-01-13 08:50:00,138.049,138.065,138.049,138.065,49800000.0
2006-01-13 08:51:00,138.065,138.067,138.055,138.065,131800000.0
2006-01-13 08:52:00,138.056,138.056,138.028,138.028,59200000.0
2006-01-13 08:53:00,138.036,138.06,138.036,138.055,99900002.0
2006-01-13 08:54:00,138.07,138.08,138.07,138.08,41100000.0
2006-01-13 08:55:00,138.11,138.125,138.11,138.118,44200000.0
2006-01-13 08:56:00,138.1,138.1,138.066,138.08,98199999.0
2006-01-13 08:57:00,138.083,138.117,138.082,138.088,74300000.0
2006-01-13 08:58:00,138.09,138.102,138.082,138.082,96400000.0
2006-01-13 08:59:00,138.083,138.092,138.071,138.071,129499999.0
2006-01-13 09:00:00,138.062,138.069,138.043,138.043,98400000.0
2006-01-13 09:01:00,138.045,138.058,138.037,138.037,76000000.0
2006-01-13 09:02:00,138.034,138.072,138.034,138.071,69899999.0
2006-01-13 09:03:00,138.082,138.082,138.048,138.052,79500000.0
2006-01-13 09:04:00,138.051,138.055,138.038,138.042,106000002.0
2006-01-13 09:05:00,138.045,138.053,138.045,138.053,75499999.0
2006-01-13 09:06:00,138.057,138.071,138.051,138.071,127399999.0
2006-01-13 09:07:00,138.064,138.073,138.051,138.059,100000000.0
2006-01-13 09:08:00,138.052,138.057,138.052,138.053,162800000.0
2006-01-13 09:09:00,138.049,138.061,138.045,138.056,48299999.0
2006-01-13 09:10:00,138.048,138.062,138.048,138.05,46300000.0
2006-01-13 09:11:00,138.057,138.072,138.057,138.07,69200000.0
2006-01-13 09:12:00,138.066,138.067,138.047,138.061,76599999.0
2006-01-13 09:13:00,138.068,138.074,138.056,138.065,64600001.0
2006-01-13 09:14:00,138.057,138.06,138.041,138.042,72100000.0
2006-01-13 09:15:00,138.044,138.049,138.038,138.042,98999998.0
2006-01-13 09:16:00,138.043,138.048,138.043,138.048,47200000.0
2006-01-13 09:17:00,138.043,138.064,138.043,138.043,128000002.0
2006-01-13 09:18:00,138.04,138.048,138.04,138.047,35800000.0
2006-01-13 09:19:00,138.035,138.043,138.035,138.043,9300000.0
2006-01-13 09:20:00,138.034,138.047,138.034,138.037,73600000.0
2006-01-13 09:21:00,138.047,138.062,138.047,138.06,47899999.0
2006-01-13 09:22:00,138.065,138.07,138.052,138.058,143400001.0
2006-01-13 09:23:00,138.052,138.052,138.039,138.039,63200000.0
2006-01-13 09:24:00,138.04,138.048,138.037,138.037,120699998.0
2006-01-13 09:25:00,138.035,138.045,138.035,138.04,43099999.0
2006-01-13 09:26:00,138.045,138.06,138.045,138.052,120100000.0
2006-01-13 09:27:00,138.058,138.058,138.045,138.057,80999998.0
2006-01-13 09:28:00,138.055,138.064,138.05,138.061,44200000.0
2006-01-13 09:29:00,138.061,138.061,138.042,138.042,115800002.0
2006-01-13 09:30:00,138.061,138.12,138.061,138.12,80000000.0
2006-01-13 09:31:00,138.12,138.136,138.114,138.13,113399999.0
2006-01-13 09:32:00,138.115,138.115,138.069,138.069,96700001.0
2006-01-13 09:33:00,138.066,138.08,138.066,138.08,71400000.0
2006-01-13 09:34:00,138.089,138.126,138.089,138.11,71999999.0
2006-01-13 09:35:00,138.117,138.125,138.103,138.105,56400000.0
2006-01-13 09:36:00,138.117,138.13,138.111,138.13,39300000.0
2006-01-13 09:37:00,138.123,138.123,138.102,138.117,68700001.0
2006-01-13 09:38:00,138.113,138.114,138.101,138.104,97099998.0
2006-01-13 09:39:00,138.103,138.107,138.09,138.092,104600002.0
2006-01-13 09:40:00,138.089,138.09,138.079,138.09,101099999.0
2006-01-13 09:41:00,138.092,138.14,138.092,138.133,116400002.0
2006-01-13 09:42:00,138.14,138.15,138.123,138.123,51200000.0
2006-01-13 09:43:00,138.108,138.128,138.108,138.118,64300000.0
2006-01-13 09:44:00,138.118,138.125,138.107,138.107,85300000.0
2006-01-13 09:45:00,138.117,138.135,138.115,138.134,62900000.0
2006-01-13 09:46:00,138.126,138.126,138.094,138.094,41900000.0
2006-01-13 09:47:00,138.104,138.114,138.098,138.098,50100000.0
2006-01-13 09:48:00,138.1,138.12,138.1,138.12,105499998.0
2006-01-13 09:49:00,138.137,138.139,138.125,138.13,125599997.0
2006-01-13 09:50:00,138.127,138.215,138.127,138.215,59200000.0
2006-01-13 09:51:00,138.226,138.232,138.204,138.21,120600003.0
2006-01-13 09:52:00,138.205,138.209,138.193,138.197,82400001.0
2006-01-13 09:53:00,138.208,138.216,138.198,138.212,90400000.0
2006-01-13 09:54:00,138.218,138.223,138.211,138.211,27200000.0
2006-01-13 09:55:00,138.197,138.208,138.194,138.205,43800000.0
2006-01-13 09:56:00,138.202,138.222,138.202,138.214,202800003.0
2006-01-13 09:57:00,138.214,138.227,138.203,138.207,120100001.0
2006-01-13 09:58:00,138.215,138.218,138.207,138.208,133400000.0
2006-01-13 09:59:00,138.208,138.229,138.205,138.22,135499998.0
2006-01-13 10:00:00,138.213,138.215,138.198,138.198,90000000.0
2006-01-13 10:01:00,138.187,138.2,138.187,138.199,126200001.0
2006-01-13 10:02:00,138.198,138.203,138.189,138.191,73500001.0
2006-01-13 10:03:00,138.182,138.193,138.177,138.177,119400000.0
2006-01-13 10:04:00,138.171,138.179,138.15,138.155,120099999.0
2006-01-13 10:05:00,138.163,138.186,138.163,138.174,88700001.0
2006-01-13 10:06:00,138.179,138.203,138.179,138.2,116600002.0
2006-01-13 10:07:00,138.2,138.214,138.199,138.211,109799999.0
2006-01-13 10:08:00,138.227,138.245,138.227,138.245,74700000.0
2006-01-13 10:09:00,138.25,138.251,138.217,138.22,92999998.0
2006-01-13 10:10:00,138.225,138.225,138.207,138.207,128200000.0
2006-01-13 10:11:00,138.205,138.216,138.201,138.207,199700000.0
2006-01-13 10:12:00,138.203,138.218,138.2,138.21,78400000.0
2006-01-13 10:13:00,138.205,138.213,138.193,138.213,124600001.0
2006-01-13 10:14:00,138.204,138.204,138.186,138.19,95800001.0
2006-01-13 10:15:00,138.186,138.205,138.186,138.2,116599998.0
2006-01-13 10:16:00,138.201,138.211,138.181,138.185,59500000.0
2006-01-13 10:17:00,138.189,138.21,138.189,138.21,101099998.0
2006-01-13 10:18:00,138.208,138.218,138.197,138.197,86900001.0
2006-01-13 10:19:00,138.197,138.207,138.196,138.204,45400000.0
2006-01-13 10:20:00,138.2,138.203,138.19,138.198,89800000.0
2006-01-13 10:21:00,138.194,138.218,138.184,138.218,50700000.0
2006-01-13 10:22:00,138.22,138.22,138.19,138.19,97199999.0
2006-01-13 10:23:00,138.184,138.185,138.161,138.161,95699996.0
2006-01-13 10:24:00,138.145,138.178,138.142,138.174,108200000.0
2006-01-13 10:25:00,138.177,138.182,138.159,138.181,94799999.0
2006-01-13 10:26:00,138.183,138.185,138.175,138.175,213299997.0
2006-01-13 10:27:00,138.189,138.206,138.189,138.193,59400000.0
2006-01-13 10:28:00,138.182,138.197,138.179,138.183,115599999.0
2006-01-13 10:29:00,138.19,138.224,138.19,138.224,45200000.0
2006-01-13 10:30:00,138.221,138.224,138.201,138.214,78799999.0
2006-01-13 10:31:00,138.21,138.222,138.198,138.22,130799999.0
2006-01-13 10:32:00,138.227,138.235,138.2,138.209,199100006.0
2006-01-13 10:33:00,138.197,138.213,138.197,138.211,52200000.0
2006-01-13 10:34:00,138.201,138.205,138.193,138.205,78900001.0
2006-01-13 10:35:00,138.198,138.198,138.182,138.194,91699999.0
2006-01-13 10:36:00,138.196,138.221,138.196,138.221,151099998.0
2006-01-13 10:37:00,138.227,138.227,138.214,138.221,37300000.0
2006-01-13 10:38:00,138.22,138.23,138.214,138.214,73799999.0
2006-01-13 10:39:00,138.211,138.236,138.211,138.227,129400002.0
2006-01-13 10:40:00,138.228,138.253,138.22,138.251,125000001.0
2006-01-13 10:41:00,138.249,138.249,138.211,138.211,82500001.0
2006-01-13 10:42:00,138.203,138.212,138.187,138.19,68799999.0
2006-01-13 10:43:00,138.197,138.203,138.185,138.201,137899999.0
2006-01-13 10:44:00,138.212,138.216,138.198,138.208,136200000.0
2006-01-13 10:45:00,138.221,138.224,138.19,138.19,156700001.0
2006-01-13 10:46:00,138.193,138.198,138.191,138.195,67599999.0
2006-01-13 10:47:00,138.203,138.207,138.19,138.198,162799996.0
2006-01-13 10:48:00,138.2,138.2,138.169,138.169,113499999.0
2006-01-13 10:49:00,138.164,138.173,138.134,138.134,154200001.0
2006-01-13 10:50:00,138.13,138.146,138.12,138.146,137499999.0
2006-01-13 10:51:00,138.156,138.156,138.121,138.122,62500000.0
2006-01-13 10:52:00,138.11,138.118,138.108,138.108,105899999.0
2006-01-13 10:53:00,138.117,138.124,138.109,138.109,48800000.0
2006-01-13 10:54:00,138.11,138.133,138.106,138.109,103999999.0
2006-01-13 10:55:00,138.098,138.098,138.074,138.074,152499999.0
2006-01-13 10:56:00,138.075,138.102,138.067,138.094,71899999.0
2006-01-13 10:57:00,138.092,138.092,138.071,138.073,119100001.0
2006-01-13 10:58:00,138.072,138.082,138.069,138.078,78500001.0
2006-01-13 10:59:00,138.078,138.102,138.078,138.094,79100002.0
2006-01-13 11:00:00,138.098,138.098,138.077,138.083,81600000.0
2006-01-13 11:01:00,138.093,138.137,138.093,138.137,154700002.0
2006-01-13 11:02:00,138.132,138.15,138.117,138.15,56900000.0
2006-01-13 11:03:00,138.159,138.193,138.158,138.193,51100000.0
2006-01-13 11:04:00,138.203,138.215,138.192,138.192,50000000.0
2006-01-13 11:05:00,138.198,138.198,138.154,138.154,71900000.0
2006-01-13 11:06:00,138.159,138.166,138.151,138.151,108100002.0
2006-01-13 11:07:00,138.132,138.132,138.106,138.106,183899997.0
2006-01-13 11:08:00,138.095,138.115,138.092,138.096,66399998.0
2006-01-13 11:09:00,138.095,138.11,138.088,138.11,127799999.0
2006-01-13 11:10:00,138.103,138.111,138.101,138.109,111800000.0
2006-01-13 11:11:00,138.099,138.117,138.094,138.117,103300001.0
2006-01-13 11:12:00,138.129,138.136,138.113,138.136,113000000.0
2006-01-13 11:13:00,138.128,138.128,138.106,138.118,53200001.0
2006-01-13 11:14:00,138.102,138.11,138.09,138.096,146600000.0
2006-01-13 11:15:00,138.088,138.127,138.088,138.127,31300000.0
2006-01-13 11:16:00,138.13,138.151,138.124,138.15,93500000.0
2006-01-13 11:17:00,138.153,138.154,138.134,138.134,169800002.0
2006-01-13 11:18:00,138.14,138.153,138.14,138.151,49900000.0
2006-01-13 11:19:00,138.151,138.158,138.151,138.151,153999999.0
2006-01-13 11:20:00,138.145,138.152,138.138,138.138,145400000.0
2006-01-13 11:21:00,138.141,138.148,138.125,138.125,96799998.0
2006-01-13 11:22:00,138.124,138.134,138.124,138.13,75000001.0
2006-01-13 11:23:00,138.118,138.144,138.118,138.14,98700000.0
2006-01-13 11:24:00,138.151,138.151,138.128,138.132,123199999.0
2006-01-13 11:25:00,138.131,138.139,138.122,138.122,136800001.0
2006-01-13 11:26:00,138.124,138.151,138.124,138.151,67100000.0
2006-01-13 11:27:00,138.147,138.165,138.147,138.154,112400000.0
2006-01-13 11:28:00,138.162,138.164,138.145,138.145,88700001.0
2006-01-13 11:29:00,138.155,138.155,138.14,138.144,142300000.0
2006-01-13 11:30:00,138.146,138.153,138.143,138.15,68700000.0
2006-01-13 11:31:00,138.143,138.157,138.138,138.15,106399999.0
2006-01-13 11:32:00,138.148,138.158,138.148,138.153,68900000.0
2006-01-13 11:33:00,138.158,138.158,138.127,138.127,56000000.0
2006-01-13 11:34:00,138.134,138.148,138.131,138.131,145999998.0
2006-01-13 11:35:00,138.127,138.134,138.124,138.124,132200002.0
2006-01-13 11:36:00,138.13,138.13,138.104,138.11,96900001.0
2006-01-13 11:37:00,138.115,138.13,138.115,138.117,80799999.0
2006-01-13 11:38:00,138.119,138.143,138.118,138.143,70900001.0
2006-01-13 11:39:00,138.14,138.169,138.131,138.149,164399998.0
2006-01-13 11:40:00,138.145,138.162,138.14,138.153,132800001.0
2006-01-13 11:41:00,138.159,138.183,138.159,138.174,94000001.0
2006-01-13 11:42:00,138.172,138.182,138.168,138.173,76800000.0
2006-01-13 11:43:00,138.175,138.18,138.157,138.157,99899999.0
2006-01-13 11:44:00,138.163,138.179,138.163,138.174,125800000.0
2006-01-13 11:45:00,138.159,138.167,138.135,138.144,75900002.0
2006-01-13 11:46:00,138.128,138.137,138.123,138.131,76600000.0
2006-01-13 11:47:00,138.136,138.158,138.122,138.137,66900000.0
2006-01-13 11:48:00,138.15,138.15,138.129,138.138,73500001.0
2006-01-13 11:49:00,138.145,138.16,138.131,138.16,101600000.0
2006-01-13 11:50:00,138.153,138.153,138.134,138.148,92000000.0
2006-01-13 11:51:00,138.139,138.15,138.139,138.139,79000001.0
2006-01-13 11:52:00,138.124,138.136,138.118,138.127,163899998.0
2006-01-13 11:53:00,138.129,138.129,138.118,138.128,69400001.0
2006-01-13 11:54:00,138.13,138.134,138.119,138.122,117399998.0
2006-01-13 11:55:00,138.125,138.125,138.11,138.11,120399998.0
2006-01-13 11:56:00,138.121,138.121,138.098,138.106,58900000.0
2006-01-13 11:57:00,138.101,138.118,138.101,138.11,171900003.0
2006-01-13 11:58:00,138.112,138.113,138.1,138.113,112500000.0
2006-01-13 11:59:00,138.114,138.141,138.113,138.141,155700001.0
2006-01-13 12:00:00,138.145,138.164,138.145,138.159,195900006.0
2006-01-13 12:01:00,138.154,138.173,138.15,138.173,43600000.0
2006-01-13 12:02:00,138.176,138.178,138.165,138.178,87400001.0
2006-01-13 12:03:00,138.189,138.193,138.179,138.182,90300000.0
2006-01-13 12:04:00,138.184,138.209,138.178,138.209,103100003.0
2006-01-13 12:05:00,138.196,138.197,138.177,138.196,46900000.0
2006-01-13 12:06:00,138.202,138.213,138.201,138.213,149199996.0
2006-01-13 12:07:00,138.211,138.218,138.2,138.208,55700000.0
2006-01-13 12:08:00,138.2,138.219,138.2,138.201,203799999.0
2006-01-13 12:09:00,138.199,138.216,138.199,138.216,158800001.0
2006-01-13 12:10:00,138.221,138.221,138.208,138.21,95800000.0
2006-01-13 12:11:00,138.206,138.206,138.194,138.2,109500001.0
2006-01-13 12:12:00,138.193,138.198,138.188,138.195,96000001.0
2006-01-13 12:13:00,138.192,138.2,138.191,138.191,23100000.0
2006-01-13 12:14:00,138.193,138.214,138.188,138.21,129299999.0
2006-01-13 12:15:00,138.213,138.222,138.2,138.208,68699999.0
2006-01-13 12:16:00,138.202,138.217,138.195,138.217,67300000.0
2006-01-13 12:17:00,138.221,138.222,138.214,138.219,77400001.0
2006-01-13 12:18:00,138.213,138.225,138.205,138.225,76799999.0
2006-01-13 12:19:00,138.227,138.258,138.227,138.247,119699999.0
2006-01-13 12:20:00,138.231,138.231,138.218,138.225,56499999.0
2006-01-13 12:21:00,138.204,138.215,138.204,138.215,43700000.0
2006-01-13 12:22:00,138.219,138.219,138.201,138.201,11700000.0
2006-01-13 12:23:00,138.205,138.209,138.203,138.203,61199998.0
2006-01-13 12:24:00,138.194,138.194,138.174,138.182,118099998.0
2006-01-13 12:25:00,138.18,138.18,138.159,138.159,95700000.0
2006-01-13 12:26:00,138.146,138.153,138.144,138.144,98099998.0
2006-01-13 12:27:00,138.139,138.144,138.111,138.117,61599999.0
2006-01-13 12:28:00,138.116,138.129,138.116,138.123,159000001.0
2006-01-13 12:29:00,138.116,138.116,138.091,138.098,135899999.0
2006-01-13 12:30:00,138.096,138.097,138.068,138.07,85800001.0
2006-01-13 12:31:00,138.063,138.094,138.061,138.091,75600000.0
2006-01-13 12:32:00,138.094,138.1,138.085,138.086,114600002.0
2006-01-13 12:33:00,138.097,138.117,138.097,138.115,82300000.0
2006-01-13 12:34:00,138.107,138.107,138.073,138.08,173799999.0
2006-01-13 12:35:00,138.082,138.089,138.069,138.069,74199999.0
2006-01-13 12:36:00,138.072,138.074,138.065,138.065,67099998.0
2006-01-13 12:37:00,138.073,138.103,138.073,138.1,112699996.0
2006-01-13 12:38:00,138.091,138.102,138.091,138.1,197200006.0
2006-01-13 12:39:00,138.103,138.103,138.093,138.093,70699999.0
2006-01-13 12:40:00,138.094,138.106,138.094,138.106,99000001.0
2006-01-13 12:41:00,138.088,138.102,138.088,138.102,152100001.0
2006-01-13 12:42:00,138.097,138.1,138.075,138.075,127000001.0
2006-01-13 12:43:00,138.077,138.086,138.077,138.085,91199999.0
2006-01-13 12:44:00,138.078,138.085,138.073,138.076,140800001.0
2006-01-13 12:45:00,138.088,138.088,138.076,138.076,88700000.0
2006-01-13 12:46:00,138.086,138.108,138.086,138.101,85600000.0
2006-01-13 12:47:00,138.095,138.106,138.095,138.103,112000000.0
2006-01-13 12:48:00,138.12,138.128,138.113,138.123,129299999.0
2006-01-13 12:49:00,138.117,138.125,138.115,138.119,121100001.0
2006-01-13 12:50:00,138.123,138.123,138.109,138.11,80299999.0
2006-01-13 12:51:00,138.114,138.114,138.108,138.109,55200000.0
2006-01-13 12:52:00,138.105,138.105,138.086,138.086,42800001.0
2006-01-13 12:53:00,138.093,138.12,138.091,138.115,135800002.0
2006-01-13 12:54:00,138.107,138.118,138.103,138.108,92700000.0
2006-01-13 12:55:00,138.105,138.105,138.083,138.083,109000002.0
2006-01-13 12:56:00,138.08,138.09,138.08,138.08,82000000.0
2006-01-13 12:57:00,138.08,138.085,138.073,138.073,132100004.0
2006-01-13 12:58:00,138.079,138.086,138.068,138.086,139900002.0
2006-01-13 12:59:00,138.086,138.086,138.063,138.063,77500001.0
2006-01-13 13:00:00,138.058,138.078,138.052,138.078,59700001.0
2006-01-13 13:01:00,138.074,138.081,138.059,138.067,138799998.0
2006-01-13 13:02:00,138.062,138.08,138.062,138.07,61600000.0
2006-01-13 13:03:00,138.063,138.063,138.047,138.051,56900000.0
2006-01-13 13:04:00,138.057,138.07,138.054,138.068,65200000.0
2006-01-13 13:05:00,138.056,138.077,138.055,138.06,100800000.0
2006-01-13 13:06:00,138.065,138.078,138.061,138.076,94399998.0
2006-01-13 13:07:00,138.081,138.084,138.075,138.075,106000003.0
2006-01-13 13:08:00,138.067,138.073,138.055,138.067,146799999.0
2006-01-13 13:09:00,138.082,138.109,138.068,138.109,129700002.0
2006-01-13 13:10:00,138.112,138.112,138.1,138.1,75199999.0
2006-01-13 13:11:00,138.098,138.117,138.095,138.117,87000002.0
2006-01-13 13:12:00,138.131,138.133,138.12,138.129,105199998.0
2006-01-13 13:13:00,138.126,138.131,138.113,138.123,108000001.0
2006-01-13 13:14:00,138.119,138.129,138.118,138.128,141800003.0
2006-01-13 13:15:00,138.128,138.145,138.128,138.13,187399996.0
2006-01-13 13:16:00,138.117,138.117,138.096,138.099,94700003.0
2006-01-13 13:17:00,138.091,138.104,138.09,138.09,131900000.0
2006-01-13 13:18:00,138.095,138.109,138.093,138.105,99500001.0
2006-01-13 13:19:00,138.1,138.108,138.095,138.101,71499999.0
2006-01-13 13:20:00,138.102,138.102,138.085,138.085,20500000.0
2006-01-13 13:21:00,138.081,138.097,138.081,138.091,47900000.0
2006-01-13 13:22:00,138.085,138.095,138.083,138.088,94700000.0
2006-01-13 13:23:00,138.085,138.088,138.074,138.078,98700000.0
2006-01-13 13:24:00,138.074,138.096,138.072,138.096,198400003.0
2006-01-13 13:25:00,138.095,138.1,138.083,138.089,79899997.0
2006-01-13 13:26:00,138.093,138.11,138.093,138.107,129399997.0
2006-01-13 13:27:00,138.107,138.112,138.104,138.108,146200000.0
2006-01-13 13:28:00,138.098,138.116,138.095,138.116,98299998.0
2006-01-13 13:29:00,138.11,138.11,138.095,138.1,27900000.0
2006-01-13 13:30:00,138.102,138.116,138.102,138.113,77400000.0
2006-01-13 13:31:00,138.103,138.115,138.094,138.108,51500000.0
2006-01-13 13:32:00,138.092,138.109,138.092,138.098,63000000.0
2006-01-13 13:33:00,138.109,138.116,138.098,138.116,40800000.0
2006-01-13 13:34:00,138.115,138.145,138.115,138.145,32000000.0
2006-01-13 13:35:00,138.14,138.16,138.14,138.146,50200000.0
2006-01-13 13:36:00,138.145,138.147,138.138,138.147,80800002.0
2006-01-13 13:37:00,138.149,138.15,138.142,138.142,44400000.0
2006-01-13 13:38:00,138.142,138.148,138.14,138.148,19200000.0
2006-01-13 13:39:00,138.15,138.15,138.137,138.137,31100000.0
2006-01-13 13:40:00,138.133,138.154,138.133,138.145,48300000.0
2006-01-13 13:41:00,138.143,138.143,138.124,138.137,56299999.0
2006-01-13 13:42:00,138.141,138.141,138.12,138.128,127199999.0
2006-01-13 13:43:00,138.126,138.127,138.113,138.118,81899999.0
2006-01-13 13:44:00,138.109,138.122,138.109,138.118,81300000.0
2006-01-13 13:45:00,138.121,138.134,138.118,138.118,110899998.0
2006-01-13 13:46:00,138.122,138.123,138.118,138.118,144600002.0
2006-01-13 13:47:00,138.109,138.109,138.094,138.101,164100001.0
2006-01-13 13:48:00,138.102,138.109,138.098,138.098,89800001.0
2006-01-13 13:49:00,138.1,138.119,138.1,138.112,44600000.0
2006-01-13 13:50:00,138.105,138.123,138.105,138.118,91899998.0
2006-01-13 13:51:00,138.122,138.122,138.107,138.11,42299999.0
2006-01-13 13:52:00,138.097,138.097,138.089,138.089,99100000.0
2006-01-13 13:53:00,138.091,138.104,138.082,138.082,38400000.0
2006-01-13 13:54:00,138.087,138.099,138.087,138.098,71399999.0
2006-01-13 13:55:00,138.098,138.108,138.082,138.082,37700000.0
2006-01-13 13:56:00,138.076,138.085,138.076,138.085,82000000.0
2006-01-13 13:57:00,138.071,138.08,138.067,138.067,75200000.0
2006-01-13 13:58:00,138.067,138.07,138.057,138.057,63500001.0
2006-01-13 13:59:00,138.059,138.063,138.051,138.052,126499996.0
2006-01-13 14:00:00,138.062,138.072,138.062,138.067,139300001.0
2006-01-13 14:01:00,138.073,138.089,138.071,138.089,28800000.0
2006-01-13 14:02:00,138.087,138.108,138.087,138.108,105199999.0
2006-01-13 14:03:00,138.121,138.128,138.104,138.116,70700001.0
2006-01-13 14:04:00,138.129,138.135,138.125,138.133,90899999.0
2006-01-13 14:05:00,138.12,138.121,138.101,138.113,88700002.0
2006-01-13 14:06:00,138.101,138.109,138.098,138.106,150900003.0
2006-01-13 14:07:00,138.101,138.12,138.101,138.12,88899998.0
2006-01-13 14:08:00,138.125,138.129,138.117,138.127,148100001.0
2006-01-13 14:09:00,138.125,138.131,138.107,138.122,57500000.0
2006-01-13 14:10:00,138.13,138.136,138.12,138.122,148499998.0
2006-01-13 14:11:00,138.123,138.123,138.086,138.086,49600000.0
2006-01-13 14:12:00,138.097,138.105,138.095,138.105,136400004.0
2006-01-13 14:13:00,138.11,138.144,138.11,138.144,107000000.0
2006-01-13 14:14:00,138.147,138.148,138.137,138.148,90399999.0
2006-01-13 14:15:00,138.144,138.16,138.133,138.16,135999999.0
2006-01-13 14:16:00,138.165,138.171,138.156,138.167,130499998.0
2006-01-13 14:17:00,138.168,138.168,138.167,138.167,42299999.0
2006-01-13 14:18:00,138.162,138.176,138.162,138.171,84799999.0
2006-01-13 14:19:00,138.181,138.197,138.181,138.186,109999997.0
2006-01-13 14:20:00,138.185,138.189,138.178,138.186,79099999.0
2006-01-13 14:21:00,138.17,138.179,138.163,138.163,96400001.0
2006-01-13 14:22:00,138.167,138.167,138.143,138.153,84200000.0
2006-01-13 14:23:00,138.153,138.162,138.153,138.157,45800000.0
2006-01-13 14:24:00,138.168,138.169,138.151,138.167,103199999.0
2006-01-13 14:25:00,138.167,138.167,138.159,138.165,145899997.0
2006-01-13 14:26:00,138.166,138.17,138.146,138.146,57000000.0
2006-01-13 14:27:00,138.15,138.161,138.142,138.16,77899998.0
2006-01-13 14:28:00,138.163,138.169,138.151,138.151,84100000.0
2006-01-13 14:29:00,138.145,138.158,138.145,138.147,102700000.0
2006-01-13 14:30:00,138.129,138.129,138.111,138.111,63099998.0
2006-01-13 14:31:00,138.13,138.138,138.129,138.135,145499999.0
2006-01-13 14:32:00,138.133,138.158,138.133,138.154,108399999.0
2006-01-13 14:33:00,138.157,138.168,138.157,138.16,163500001.0
2006-01-13 14:34:00,138.166,138.179,138.166,138.17,51400000.0
2006-01-13 14:35:00,138.166,138.187,138.159,138.187,122699999.0
2006-01-13 14:36:00,138.187,138.187,138.167,138.167,103200000.0
2006-01-13 14:37:00,138.172,138.183,138.169,138.183,36000000.0
2006-01-13 14:38:00,138.174,138.174,138.16,138.16,137500000.0
2006-01-13 14:39:00,138.159,138.184,138.159,138.182,180400000.0
2006-01-13 14:40:00,138.185,138.189,138.184,138.187,64900000.0
2006-01-13 14:41:00,138.179,138.184,138.119,138.119,66399999.0
2006-01-13 14:42:00,138.108,138.137,138.108,138.132,129099998.0
2006-01-13 14:43:00,138.133,138.137,138.106,138.106,63900000.0
2006-01-13 14:44:00,138.123,138.141,138.123,138.141,54999998.0
2006-01-13 14:45:00,138.145,138.155,138.141,138.147,102499998.0
2006-01-13 14:46:00,138.144,138.146,138.131,138.14,78900001.0
2006-01-13 14:47:00,138.14,138.151,138.134,138.148,123200001.0
2006-01-13 14:48:00,138.152,138.152,138.126,138.135,70900000.0
2006-01-13 14:49:00,138.131,138.132,138.119,138.119,32800000.0
2006-01-13 14:50:00,138.127,138.139,138.127,138.135,117899999.0
2006-01-13 14:51:00,138.125,138.133,138.121,138.131,63399999.0
2006-01-13 14:52:00,138.131,138.144,138.131,138.141,100100001.0
2006-01-13 14:53:00,138.133,138.148,138.133,138.137,184400002.0
2006-01-13 14:54:00,138.135,138.141,138.126,138.136,126500000.0
2006-01-13 14:55:00,138.133,138.151,138.119,138.123,100499998.0
2006-01-13 14:56:00,138.122,138.136,138.12,138.134,91200000.0
2006-01-13 14:57:00,138.14,138.14,138.125,138.125,34200000.0
2006-01-13 14:58:00,138.117,138.124,138.111,138.111,76900001.0
2006-01-13 14:59:00,138.128,138.142,138.121,138.121,33600000.0
2006-01-13 15:00:00,138.129,138.138,138.123,138.131,94699999.0
2006-01-13 15:01:00,138.137,138.148,138.136,138.136,56300000.0
2006-01-13 15:02:00,138.131,138.143,138.131,138.131,44200000.0
2006-01-13 15:03:00,138.127,138.127,138.093,138.095,70400000.0
2006-01-13 15:04:00,138.087,138.087,138.067,138.067,41500000.0
2006-01-13 15:05:00,138.063,138.077,138.063,138.065,80299998.0
2006-01-13 15:06:00,138.068,138.088,138.064,138.072,128200000.0
2006-01-13 15:07:00,138.083,138.086,138.072,138.075,63700000.0
2006-01-13 15:08:00,138.08,138.086,138.074,138.08,206700001.0
2006-01-13 15:09:00,138.074,138.096,138.074,138.095,79800001.0
2006-01-13 15:10:00,138.09,138.105,138.09,138.105,59900000.0
2006-01-13 15:11:00,138.103,138.112,138.101,138.112,136099999.0
2006-01-13 15:12:00,138.113,138.117,138.101,138.112,171100000.0
2006-01-13 15:13:00,138.118,138.13,138.111,138.117,116600000.0
2006-01-13 15:14:00,138.121,138.121,138.091,138.1,113499999.0
2006-01-13 15:15:00,138.083,138.114,138.083,138.112,73200000.0
2006-01-13 15:16:00,138.112,138.125,138.11,138.11,85500000.0
2006-01-13 15:17:00,138.115,138.12,138.1,138.103,40700000.0
2006-01-13 15:18:00,138.11,138.12,138.107,138.108,52299999.0
2006-01-13 15:19:00,138.105,138.114,138.086,138.086,81100002.0
2006-01-13 15:20:00,138.063,138.063,138.042,138.048,93000000.0
2006-01-13 15:21:00,138.041,138.048,138.033,138.034,97400002.0
2006-01-13 15:22:00,138.043,138.043,138.035,138.036,53400000.0
2006-01-13 15:23:00,138.023,138.054,138.023,138.048,110099998.0
2006-01-13 15:24:00,138.06,138.069,138.059,138.068,126600003.0
2006-01-13 15:25:00,138.065,138.065,138.039,138.041,52700000.0
2006-01-13 15:26:00,138.06,138.065,138.034,138.043,96000000.0
2006-01-13 15:27:00,138.042,138.091,138.042,138.082,116300002.0
2006-01-13 15:28:00,138.085,138.085,138.015,138.04,124600003.0
2006-01-13 15:29:00,138.041,138.041,138.015,138.025,138300001.0
2006-01-13 15:30:00,138.029,138.047,138.021,138.046,87099999.0
2006-01-13 15:31:00,138.043,138.12,138.043,138.12,218100002.0
2006-01-13 15:32:00,138.115,138.115,138.089,138.113,65899999.0
2006-01-13 15:33:00,138.13,138.135,138.095,138.102,79499999.0
2006-01-13 15:34:00,138.116,138.121,138.079,138.104,124499997.0
2006-01-13 15:35:00,138.1,138.1,138.05,138.05,95400003.0
2006-01-13 15:36:00,138.054,138.071,138.046,138.068,134699999.0
2006-01-13 15:37:00,138.068,138.081,138.062,138.081,29600000.0
2006-01-13 15:38:00,138.085,138.111,138.085,138.106,149700000.0
2006-01-13 15:39:00,138.108,138.13,138.089,138.13,94400001.0
2006-01-13 15:40:00,138.137,138.222,138.133,138.222,104800001.0
2006-01-13 15:41:00,138.21,138.21,138.193,138.193,12800000.0
2006-01-13 15:42:00,138.194,138.233,138.194,138.23,28800000.0
2006-01-13 15:43:00,138.234,138.235,138.186,138.186,56100000.0
2006-01-13 15:44:00,138.162,138.172,138.158,138.17,113000001.0
2006-01-13 15:45:00,138.187,138.195,138.168,138.168,101500000.0
2006-01-13 15:46:00,138.167,138.174,138.167,138.17,119800000.0
2006-01-13 15:47:00,138.173,138.191,138.158,138.191,97200002.0
2006-01-13 15:48:00,138.196,138.201,138.172,138.172,184400000.0
2006-01-13 15:49:00,138.17,138.174,138.152,138.161,54800000.0
2006-01-13 15:50:00,138.154,138.162,138.143,138.153,94500000.0
2006-01-13 15:51:00,138.159,138.166,138.155,138.155,32800000.0
2006-01-13 15:52:00,138.141,138.152,138.141,138.148,27900000.0
2006-01-13 15:53:00,138.153,138.177,138.146,138.167,119400000.0
2006-01-13 15:54:00,138.169,138.177,138.16,138.172,69300000.0
2006-01-13 15:55:00,138.172,138.176,138.151,138.151,52500000.0
2006-01-13 15:56:00,138.145,138.145,138.129,138.138,69600000.0
2006-01-13 15:57:00,138.148,138.148,138.136,138.138,50800000.0
2006-01-13 15:58:00,138.137,138.145,138.134,138.143,98700000.0
2006-01-13 15:59:00,138.126,138.144,138.123,138.139,43999999.0
2006-01-13 16:00:00,138.154,138.187,138.154,138.178,82800000.0
2006-01-13 16:01:00,138.179,138.179,138.155,138.167,80000000.0
2006-01-13 16:02:00,138.179,138.181,138.156,138.156,69699999.0
2006-01-13 16:03:00,138.177,138.177,138.15,138.17,106899998.0
2006-01-13 16:04:00,138.173,138.185,138.17,138.18,99599999.0
2006-01-13 16:05:00,138.17,138.174,138.156,138.167,132000001.0
2006-01-13 16:06:00,138.142,138.146,138.132,138.138,87300000.0
2006-01-13 16:07:00,138.14,138.146,138.129,138.138,131100002.0
2006-01-13 16:08:00,138.14,138.147,138.127,138.147,140700000.0
2006-01-13 16:09:00,138.139,138.144,138.114,138.12,158799997.0
2006-01-13 16:10:00,138.121,138.145,138.118,138.145,77899999.0
2006-01-13 16:11:00,138.149,138.169,138.149,138.167,68000000.0
2006-01-13 16:12:00,138.172,138.206,138.172,138.194,53900000.0
2006-01-13 16:13:00,138.197,138.213,138.19,138.192,104800001.0
2006-01-13 16:14:00,138.204,138.242,138.201,138.242,34199999.0
2006-01-13 16:15:00,138.245,138.265,138.233,138.265,70699998.0
2006-01-13 16:16:00,138.277,138.283,138.239,138.242,232500000.0
2006-01-13 16:17:00,138.252,138.252,138.218,138.23,91700000.0
2006-01-13 16:18:00,138.235,138.237,138.221,138.229,66500000.0
2006-01-13 16:19:00,138.231,138.248,138.221,138.248,121800000.0
2006-01-13 16:20:00,138.246,138.248,138.222,138.227,75000000.0
2006-01-13 16:21:00,138.214,138.25,138.21,138.245,89100002.0
2006-01-13 16:22:00,138.223,138.24,138.223,138.225,190899995.0
2006-01-13 16:23:00,138.215,138.228,138.192,138.225,84300000.0
2006-01-13 16:24:00,138.214,138.214,138.184,138.19,81500001.0
2006-01-13 16:25:00,138.197,138.197,138.178,138.178,66900000.0
2006-01-13 16:26:00,138.158,138.158,138.129,138.129,64400000.0
2006-01-13 16:27:00,138.144,138.147,138.122,138.138,132500001.0
2006-01-13 16:28:00,138.141,138.153,138.135,138.135,86300002.0
2006-01-13 16:29:00,138.147,138.162,138.129,138.151,115199997.0
2006-01-13 16:30:00,138.169,138.181,138.164,138.178,103100000.0
2006-01-13 16:31:00,138.171,138.186,138.162,138.186,104500000.0
2006-01-13 16:32:00,138.176,138.176,138.158,138.162,32900000.0
2006-01-13 16:33:00,138.17,138.174,138.145,138.145,93900000.0
2006-01-13 16:34:00,138.14,138.15,138.121,138.138,75600001.0
2006-01-13 16:35:00,138.149,138.157,138.148,138.148,57400000.0
2006-01-13 16:36:00,138.143,138.16,138.143,138.143,136099999.0
2006-01-13 16:37:00,138.143,138.153,138.139,138.146,59399999.0
2006-01-13 16:38:00,138.153,138.159,138.149,138.15,109999998.0
2006-01-13 16:39:00,138.137,138.168,138.127,138.168,44200000.0
2006-01-13 16:40:00,138.162,138.166,138.143,138.149,61100000.0
2006-01-13 16:41:00,138.155,138.155,138.115,138.115,136199997.0
2006-01-13 16:42:00,138.125,138.148,138.125,138.14,135300002.0
2006-01-13 16:43:00,138.155,138.161,138.144,138.147,67500000.0
2006-01-13 16:44:00,138.146,138.164,138.146,138.158,93299999.0
2006-01-13 16:45:00,138.171,138.176,138.158,138.17,142100000.0
2006-01-13 16:46:00,138.17,138.176,138.152,138.152,56600000.0
2006-01-13 16:47:00,138.158,138.16,138.142,138.142,126399997.0
2006-01-13 16:48:00,138.129,138.134,138.115,138.115,70899999.0
2006-01-13 16:49:00,138.11,138.112,138.086,138.094,51000000.0
2006-01-13 16:50:00,138.1,138.1,138.075,138.088,95999998.0
2006-01-13 16:51:00,138.096,138.101,138.091,138.095,67799999.0
2006-01-13 16:52:00,138.087,138.087,138.069,138.069,46800000.0
2006-01-13 16:53:00,138.063,138.064,138.05,138.064,42100000.0
2006-01-13 16:54:00,138.063,138.063,138.046,138.053,105400000.0
2006-01-13 16:55:00,138.055,138.072,138.054,138.072,67799999.0
2006-01-13 16:56:00,138.07,138.07,138.039,138.048,81499998.0
2006-01-13 16:57:00,138.047,138.057,138.039,138.057,91300001.0
2006-01-13 16:58:00,138.053,138.059,138.046,138.059,168399997.0
2006-01-13 16:59:00,138.08,138.095,138.08,138.088,49900000.0
2006-01-13 17:00:00,138.099,138.12,138.09,138.12,177800003.0
2006-01-13 17:01:00,138.106,138.106,138.077,138.077,81100001.0
2006-01-13 17:02:00,138.073,138.117,138.073,138.117,78399997.0
2006-01-13 17:03:00,138.12,138.131,138.109,138.117,115100001.0
2006-01-13 17:04:00,138.113,138.124,138.112,138.122,100100001.0
2006-01-13 17:05:00,138.108,138.108,138.076,138.076,46400000.0
2006-01-13 17:06:00,138.073,138.099,138.073,138.088,168099999.0
2006-01-13 17:07:00,138.099,138.125,138.099,138.112,67600000.0
2006-01-13 17:08:00,138.114,138.127,138.112,138.121,147000003.0
2006-01-13 17:09:00,138.126,138.132,138.109,138.109,77100000.0
2006-01-13 17:10:00,138.108,138.108,138.095,138.099,104700001.0
2006-01-13 17:11:00,138.109,138.109,138.096,138.1,73599999.0
2006-01-13 17:12:00,138.1,138.115,138.095,138.1,158999998.0
2006-01-13 17:13:00,138.093,138.116,138.093,138.11,46900000.0
2006-01-13 17:14:00,138.11,138.125,138.105,138.125,83000001.0
2006-01-13 17:15:00,138.123,138.127,138.11,138.11,92199999.0
2006-01-13 17:16:00,138.095,138.122,138.095,138.115,75099998.0
2006-01-13 17:17:00,138.1,138.1,138.075,138.083,53600000.0
2006-01-13 17:18:00,138.091,138.105,138.091,138.101,87600000.0
2006-01-13 17:19:00,138.098,138.107,138.089,138.092,81500000.0
2006-01-13 17:20:00,138.094,138.101,138.093,138.093,40800000.0
2006-01-13 17:21:00,138.101,138.111,138.101,138.109,62400000.0
2006-01-13 17:22:00,138.102,138.12,138.098,138.12,118999999.0
2006-01-13 17:23:00,138.116,138.116,138.103,138.11,60000000.0
2006-01-13 17:24:00,138.113,138.119,138.104,138.111,93600000.0
2006-01-13 17:25:00,138.116,138.126,138.116,138.12,83399998.0
2006-01-13 17:26:00,138.109,138.127,138.109,138.127,48799999.0
2006-01-13 17:27:00,138.133,138.154,138.131,138.14,137399999.0
2006-01-13 17:28:00,138.131,138.161,138.131,138.146,70000000.0
2006-01-13 17:29:00,138.133,138.143,138.125,138.138,149599999.0
2006-01-13 17:30:00,138.145,138.153,138.143,138.143,62800000.0
2006-01-13 17:31:00,138.152,138.179,138.152,138.179,69600002.0
2006-01-13 17:32:00,138.16,138.173,138.16,138.162,151699996.0
2006-01-13 17:33:00,138.153,138.155,138.126,138.126,68400000.0
2006-01-13 17:34:00,138.129,138.129,138.113,138.118,115200000.0
2006-01-13 17:35:00,138.113,138.154,138.113,138.151,34500000.0
2006-01-13 17:36:00,138.167,138.17,138.147,138.152,77700000.0
2006-01-13 17:37:00,138.154,138.161,138.131,138.131,63200000.0
2006-01-13 17:38:00,138.123,138.164,138.121,138.155,132500000.0
2006-01-13 17:39:00,138.139,138.139,138.135,138.136,53600000.0
2006-01-13 17:40:00,138.13,138.153,138.125,138.152,89299998.0
2006-01-13 17:41:00,138.148,138.148,138.135,138.137,153100001.0
2006-01-13 17:42:00,138.15,138.166,138.119,138.119,118300001.0
2006-01-13 17:43:00,138.116,138.142,138.116,138.14,90200000.0
2006-01-13 17:44:00,138.149,138.171,138.149,138.171,122299999.0
2006-01-13 17:45:00,138.167,138.167,138.144,138.157,75299999.0
2006-01-13 17:46:00,138.158,138.164,138.107,138.107,94199997.0
2006-01-13 17:47:00,138.109,138.109,138.018,138.027,119899998.0
2006-01-13 17:48:00,138.032,138.077,138.022,138.077,122000001.0
2006-01-13 17:49:00,138.07,138.085,138.057,138.07,78200000.0
2006-01-13 17:50:00,138.07,138.083,138.062,138.063,53500001.0
2006-01-13 17:51:00,138.066,138.066,138.038,138.063,164099997.0
2006-01-13 17:52:00,138.05,138.05,138.024,138.043,123500003.0
2006-01-13 17:53:00,138.049,138.049,138.03,138.03,150199998.0
2006-01-13 17:54:00,138.029,138.059,138.029,138.059,88200002.0
2006-01-13 17:55:00,138.065,138.065,138.031,138.037,70300000.0
2006-01-13 17:56:00,138.037,138.04,138.028,138.028,117399999.0
2006-01-13 17:57:00,138.033,138.04,138.03,138.031,177100001.0
2006-01-13 17:58:00,138.036,138.037,138.021,138.028,91200000.0
2006-01-13 17:59:00,138.053,138.135,138.053,138.12,100200000.0
2006-01-13 18:00:00,138.09,138.102,138.075,138.088,91799999.0
2006-01-13 18:01:00,138.073,138.099,138.073,138.075,1478099998.0
2006-01-13 18:02:00,138.49,138.54,138.49,138.52,1429499999.0
2006-01-13 18:03:00,138.54,138.55,138.52,138.55,1429499999.0
2006-01-13 18:04:00,138.101,138.129,138.095,138.095,1429499999.0
2006-01-13 18:05:00,138.095,138.153,138.095,138.144,1689599999.0
2006-01-13 18:06:00,138.146,138.146,138.118,138.13,1147199997.0
2006-01-13 18:07:00,138.129,138.164,138.121,138.162,1896299995.0
2006-01-13 18:08:00,138.163,138.169,138.137,138.137,1592300004.0
2006-01-13 18:09:00,138.137,138.16,138.137,138.149,1382499996.0
2006-01-13 18:10:00,138.149,138.149,138.103,138.103,727099994.0
2006-01-13 18:11:00,138.105,138.118,138.072,138.072,841199999.0
2006-01-13 18:12:00,138.074,138.12,138.074,138.11,990300001.0
2006-01-13 18:13:00,138.118,138.149,138.108,138.149,1245200000.0
2006-01-13 18:14:00,138.156,138.179,138.134,138.15,1700700007.0
2006-01-13 18:15:00,138.155,138.171,138.146,138.148,1758099997.0
2006-01-13 18:16:00,138.142,138.164,138.127,138.16,1616100011.0
2006-01-13 18:17:00,138.159,138.159,138.132,138.147,591900001.0
2006-01-13 18:18:00,138.153,138.259,138.153,138.259,488200006.0
2006-01-13 18:19:00,138.262,138.293,138.218,138.218,598599997.0
2006-01-13 18:20:00,138.21,138.237,138.209,138.211,1352799995.0
2006-01-13 18:21:00,138.216,138.224,138.204,138.204,1125900000.0
2006-01-13 18:22:00,138.195,138.195,138.137,138.167,1130100004.0
2006-01-13 18:23:00,138.167,138.205,138.167,138.2,1491000005.0
2006-01-13 18:24:00,138.205,138.24,138.205,138.218,1183400005.0
2006-01-13 18:25:00,138.225,138.261,138.225,138.246,1263900002.0
2006-01-13 18:26:00,138.257,138.329,138.25,138.327,1114800003.0
2006-01-13 18:27:00,138.333,138.346,138.324,138.327,653200009.0
2006-01-13 18:28:00,138.338,138.35,138.331,138.345,907600003.0
2006-01-13 18:29:00,138.347,138.356,138.303,138.327,816099994.0
2006-01-13 18:30:00,138.319,138.335,138.31,138.324,428599997.0
2006-01-13 18:31:00,138.322,138.332,138.306,138.31,1010499999.0
2006-01-13 18:32:00,138.299,138.361,138.293,138.338,1088299994.0
2006-01-13 18:33:00,138.324,138.348,138.277,138.3,1708899996.0
2006-01-13 18:34:00,138.29,138.304,138.269,138.272,1266300003.0
2006-01-13 18:35:00,138.285,138.34,138.271,138.34,1409600000.0
2006-01-13 18:36:00,138.347,138.389,138.34,138.357,618599999.0
2006-01-13 18:37:00,138.363,138.407,138.363,138.368,630399997.0
2006-01-13 18:38:00,138.365,138.387,138.346,138.36,436400002.0
2006-01-13 18:39:00,138.359,138.377,138.344,138.348,355400003.0
2006-01-13 18:40:00,138.349,138.391,138.349,138.353,993600002.0
2006-01-13 18:41:00,138.357,138.409,138.355,138.355,430400003.0
2006-01-13 18:42:00,138.366,138.448,138.366,138.435,790800006.0
2006-01-13 18:43:00,138.439,138.443,138.418,138.418,296599995.0
2006-01-13 18:44:00,138.409,138.432,138.373,138.397,324600001.0
2006-01-13 18:45:00,138.38,138.394,138.347,138.37,246400002.0
2006-01-13 18:46:00,138.373,138.406,138.364,138.375,549500004.0
2006-01-13 18:47:00,138.355,138.361,138.317,138.319,115900000.0
2006-01-13 18:48:00,138.317,138.347,138.317,138.33,599600001.0
2006-01-13 18:49:00,138.334,138.357,138.31,138.348,476300000.0
2006-01-13 18:50:00,138.35,138.369,138.329,138.331,811400007.0
2006-01-13 18:51:00,138.324,138.337,138.308,138.313,665299998.0
2006-01-13 18:52:00,138.318,138.332,138.305,138.316,625899998.0
2006-01-13 18:53:00,138.315,138.393,138.315,138.351,1026199998.0
2006-01-13 18:54:00,138.373,138.428,138.367,138.426,1022200002.0
2006-01-13 18:55:00,138.439,138.465,138.437,138.454,940799998.0
2006-01-13 18:56:00,138.452,138.47,138.434,138.47,430999997.0
2006-01-13 18:57:00,138.481,138.528,138.481,138.502,410999996.0
2006-01-13 18:58:00,138.499,138.5,138.459,138.459,647600002.0
2006-01-13 18:59:00,138.466,138.485,138.465,138.471,816299997.0
2006-01-13 19:00:00,138.465,138.482,138.456,138.479,319899996.0
2006-01-13 19:01:00,138.485,138.5,138.476,138.498,390299996.0
2006-01-13 19:02:00,138.497,138.526,138.496,138.524,285699999.0
2006-01-13 19:03:00,138.525,138.552,138.516,138.543,755500000.0
2006-01-13 19:04:00,138.55,138.555,138.532,138.541,490700000.0
2006-01-13 19:05:00,138.543,138.563,138.532,138.532,556700002.0
2006-01-13 19:06:00,138.532,138.557,138.532,138.543,831200002.0
2006-01-13 19:07:00,138.54,138.552,138.519,138.526,793399994.0
2006-01-13 19:08:00,138.537,138.564,138.537,138.55,642800000.0
2006-01-13 19:09:00,138.55,138.592,138.545,138.592,649099998.0
2006-01-13 19:10:00,138.609,138.641,138.598,138.598,217100000.0
2006-01-13 19:11:00,138.588,138.592,138.569,138.592,488299999.0
2006-01-13 19:12:00,138.6,138.61,138.583,138.583,290400001.0
2006-01-13 19:13:00,138.568,138.583,138.556,138.578,114999999.0
2006-01-13 19:14:00,138.561,138.568,138.467,138.467,219200002.0
2006-01-13 19:15:00,138.454,138.468,138.44,138.458,936899998.0
2006-01-13 19:16:00,138.453,138.461,138.439,138.456,391500000.0
2006-01-13 19:17:00,138.446,138.446,138.406,138.406,382399995.0
2006-01-13 19:18:00,138.402,138.415,138.39,138.398,299300000.0
2006-01-13 19:19:00,138.402,138.421,138.394,138.421,656500001.0
2006-01-13 19:20:00,138.425,138.439,138.409,138.425,359699998.0
2006-01-13 19:21:00,138.437,138.465,138.437,138.465,624799995.0
2006-01-13 19:22:00,138.466,138.466,138.441,138.441,114300001.0
2006-01-13 19:23:00,138.448,138.448,138.431,138.434,1316900002.0
2006-01-13 19:24:00,138.431,138.451,138.417,138.421,569900004.0
2006-01-13 19:25:00,138.411,138.435,138.4,138.435,702400003.0
2006-01-13 19:26:00,138.435,138.443,138.417,138.417,1145399993.0
2006-01-13 19:27:00,138.418,138.434,138.418,138.434,703799998.0
2006-01-13 19:28:00,138.447,138.459,138.439,138.447,518400000.0
2006-01-13 19:29:00,138.451,138.464,138.444,138.444,324499997.0
2006-01-13 19:30:00,138.446,138.46,138.445,138.454,740599999.0
2006-01-13 19:31:00,138.452,138.466,138.444,138.452,841300003.0
2006-01-13 19:32:00,138.455,138.485,138.455,138.485,694200000.0
2006-01-13 19:33:00,138.49,138.496,138.481,138.49,488100001.0
2006-01-13 19:34:00,138.496,138.521,138.496,138.521,977799992.0
2006-01-13 19:35:00,138.532,138.58,138.532,138.56,635699994.0
2006-01-13 19:36:00,138.563,138.563,138.516,138.519,546400000.0
2006-01-13 19:37:00,138.515,138.541,138.515,138.523,43100000.0
2006-01-13 19:38:00,138.538,138.622,138.538,138.595,501899995.0
2006-01-13 19:39:00,138.606,138.631,138.591,138.62,729400005.0
2006-01-13 19:40:00,138.627,138.645,138.599,138.638,598200002.0
2006-01-13 19:41:00,138.64,138.655,138.631,138.635,915400004.0
2006-01-13 19:42:00,138.644,138.68,138.624,138.67,471300006.0
2006-01-13 19:43:00,138.674,138.674,138.637,138.637,146800000.0
2006-01-13 19:44:00,138.634,138.643,138.623,138.627,465899999.0
2006-01-13 19:45:00,138.619,138.631,138.614,138.629,132600000.0
2006-01-13 19:46:00,138.63,138.644,138.619,138.636,342499997.0
2006-01-13 19:47:00,138.643,138.677,138.631,138.677,188600001.0
2006-01-13 19:48:00,138.69,138.715,138.69,138.692,702100001.0
2006-01-13 19:49:00,138.691,138.71,138.684,138.707,192700000.0
2006-01-13 19:50:00,138.707,138.707,138.678,138.678,315099998.0
2006-01-13 19:51:00,138.675,138.677,138.659,138.665,346700001.0
2006-01-13 19:52:00,138.675,138.686,138.663,138.684,552100001.0
2006-01-13 19:53:00,138.69,138.69,138.655,138.67,407799999.0
2006-01-13 19:54:00,138.666,138.679,138.641,138.647,211900002.0
2006-01-13 19:55:00,138.638,138.638,138.533,138.552,223000002.0
2006-01-13 19:56:00,138.547,138.559,138.532,138.548,405699999.0
2006-01-13 19:57:00,138.549,138.595,138.549,138.582,644599997.0
2006-01-13 19:58:00,138.583,138.583,138.541,138.558,669599997.0
2006-01-13 19:59:00,138.555,138.578,138.548,138.578,500399996.0
2006-01-13 20:00:00,138.589,138.638,138.581,138.602,114000000.0
2006-01-13 20:01:00,138.597,138.602,138.564,138.567,339399998.0
2006-01-13 20:02:00,138.566,138.579,138.561,138.565,303600000.0
2006-01-13 20:03:00,138.574,138.597,138.567,138.58,265099998.0
2006-01-13 20:04:00,138.583,138.592,138.58,138.585,339300000.0
2006-01-13 20:05:00,138.585,138.594,138.565,138.565,683999994.0
2006-01-13 20:06:00,138.568,138.575,138.563,138.565,735299999.0
2006-01-13 20:07:00,138.561,138.586,138.56,138.586,266700000.0
2006-01-13 20:08:00,138.586,138.592,138.572,138.572,492599994.0
2006-01-13 20:09:00,138.572,138.584,138.571,138.578,355000000.0
2006-01-13 20:10:00,138.571,138.585,138.564,138.57,273700001.0
2006-01-13 20:11:00,138.573,138.579,138.559,138.575,748100003.0
2006-01-13 20:12:00,138.57,138.575,138.565,138.57,688500001.0
2006-01-13 20:13:00,138.571,138.591,138.571,138.587,292200000.0
2006-01-13 20:14:00,138.579,138.579,138.512,138.512,562000000.0
2006-01-13 20:15:00,138.498,138.508,138.49,138.491,670100002.0
2006-01-13 20:16:00,138.488,138.511,138.481,138.481,540899997.0
2006-01-13 20:17:00,138.474,138.479,138.465,138.474,208399999.0
2006-01-13 20:18:00,138.478,138.498,138.478,138.49,145200000.0
2006-01-13 20:19:00,138.491,138.501,138.485,138.485,484400007.0
2006-01-13 20:20:00,138.488,138.502,138.488,138.497,275699995.0
2006-01-13 20:21:00,138.499,138.505,138.492,138.495,418199999.0
2006-01-13 20:22:00,138.484,138.501,138.482,138.493,444199999.0
2006-01-13 20:23:00,138.49,138.49,138.46,138.46,497699998.0
2006-01-13 20:24:00,138.46,138.461,138.449,138.459,230500002.0
2006-01-13 20:25:00,138.465,138.492,138.452,138.477,397999998.0
2006-01-13 20:26:00,138.488,138.546,138.488,138.525,417299996.0
2006-01-13 20:27:00,138.528,138.533,138.51,138.533,559199995.0
2006-01-13 20:28:00,138.519,138.523,138.503,138.508,1026799998.0
2006-01-13 20:29:00,138.501,138.506,138.484,138.502,955499994.0
2006-01-13 20:30:00,138.513,138.544,138.513,138.54,1797899995.0
2006-01-13 20:31:00,138.546,138.575,138.538,138.573,1220000008.0
2006-01-13 20:32:00,138.576,138.595,138.574,138.593,1157300004.0
2006-01-13 20:33:00,138.593,138.601,138.58,138.588,515199995.0
2006-01-13 20:34:00,138.58,138.59,138.571,138.58,393899999.0
2006-01-13 20:35:00,138.578,138.585,138.565,138.567,381799994.0
2006-01-13 20:36:00,138.558,138.577,138.548,138.555,615099998.0
2006-01-13 20:37:00,138.545,138.563,138.519,138.563,585400004.0
2006-01-13 20:38:00,138.575,138.577,138.537,138.577,791100001.0
2006-01-13 20:39:00,138.575,138.575,138.544,138.552,680500001.0
2006-01-13 20:40:00,138.545,138.556,138.54,138.545,933100000.0
2006-01-13 20:41:00,138.552,138.552,138.533,138.533,422800001.0
2006-01-13 20:42:00,138.534,138.564,138.523,138.564,303900000.0
2006-01-13 20:43:00,138.572,138.58,138.556,138.566,564899997.0
2006-01-13 20:44:00,138.563,138.571,138.554,138.561,870399999.0
2006-01-13 20:45:00,138.573,138.587,138.558,138.558,708399999.0
2006-01-13 20:46:00,138.564,138.602,138.564,138.602,950100007.0
2006-01-13 20:47:00,138.606,138.625,138.606,138.616,797499998.0
2006-01-13 20:48:00,138.614,138.614,138.588,138.588,635100003.0
2006-01-13 20:49:00,138.585,138.585,138.559,138.576,588400002.0
2006-01-13 20:50:00,138.574,138.594,138.573,138.573,1147599999.0
2006-01-13 20:51:00,138.566,138.566,138.548,138.552,510700002.0
2006-01-13 20:52:00,138.548,138.553,138.541,138.547,245300002.0
2006-01-13 20:53:00,138.545,138.553,138.537,138.55,693899997.0
2006-01-13 20:54:00,138.543,138.546,138.536,138.538,204599996.0
2006-01-13 20:55:00,138.528,138.53,138.51,138.515,946000002.0
2006-01-13 20:56:00,138.517,138.534,138.517,138.525,866299994.0
2006-01-13 20:57:00,138.522,138.531,138.513,138.513,744000007.0
2006-01-13 20:58:00,138.518,138.539,138.517,138.525,1425599995.0
2006-01-13 20:59:00,138.529,138.541,138.525,138.534,1175700000.0
2006-01-13 21:00:00,138.538,138.539,138.521,138.534,1369499996.0
2006-01-13 21:01:00,138.543,138.559,138.539,138.556,896599999.0
2006-01-13 21:02:00,138.551,138.562,138.546,138.546,438500002.0
2006-01-13 21:03:00,138.547,138.565,138.543,138.553,745999999.0
2006-01-13 21:04:00,138.55,138.555,138.536,138.548,410299994.0
2006-01-13 21:05:00,138.545,138.546,138.525,138.525,389600001.0
2006-01-13 21:06:00,138.513,138.513,138.492,138.502,564900000.0
2006-01-13 21:07:00,138.497,138.509,138.494,138.505,493499996.0
2006-01-13 21:08:00,138.505,138.512,138.499,138.503,412899998.0
2006-01-13 21:09:00,138.516,138.522,138.515,138.515,187999999.0
2006-01-13 21:10:00,138.512,138.512,138.504,138.51,312699999.0
2006-01-13 21:11:00,138.508,138.526,138.501,138.526,182999999.0
2006-01-13 21:12:00,138.529,138.547,138.525,138.535,435500000.0
2006-01-13 21:13:00,138.54,138.562,138.54,138.55,586600004.0
2006-01-13 21:14:00,138.538,138.555,138.529,138.555,695599996.0
2006-01-13 21:15:00,138.56,138.577,138.551,138.561,668500000.0
2006-01-13 21:16:00,138.57,138.589,138.565,138.589,414000000.0
2006-01-13 21:17:00,138.588,138.597,138.579,138.579,805900003.0
2006-01-13 21:18:00,138.575,138.585,138.569,138.582,419000006.0
2006-01-13 21:19:00,138.58,138.59,138.577,138.58,550800006.0
2006-01-13 21:20:00,138.585,138.59,138.575,138.578,1105199998.0
2006-01-13 21:21:00,138.577,138.582,138.564,138.572,681000009.0
2006-01-13 21:22:00,138.569,138.58,138.559,138.56,887200005.0
2006-01-13 21:23:00,138.573,138.591,138.57,138.585,499000000.0
2006-01-13 21:24:00,138.582,138.599,138.575,138.575,760499998.0
2006-01-13 21:25:00,138.591,138.598,138.579,138.595,777500000.0
2006-01-13 21:26:00,138.603,138.603,138.581,138.583,345000001.0
2006-01-13 21:27:00,138.585,138.597,138.578,138.597,238199997.0
2006-01-13 21:28:00,138.589,138.59,138.583,138.585,96700000.0
2006-01-13 21:29:00,138.575,138.579,138.56,138.573,213999999.0
2006-01-13 21:30:00,138.575,138.615,138.575,138.603,255100004.0
2006-01-13 21:31:00,138.608,138.614,138.597,138.604,80099999.0
2006-01-13 21:32:00,138.61,138.633,138.608,138.633,750900003.0
2006-01-13 21:33:00,138.637,138.656,138.634,138.655,160399999.0
2006-01-13 21:34:00,138.66,138.672,138.648,138.668,230400002.0
2006-01-13 21:35:00,138.67,138.671,138.66,138.66,344700001.0
2006-01-13 21:36:00,138.656,138.656,138.633,138.645,226100002.0
2006-01-13 21:37:00,138.643,138.643,138.599,138.599,206900002.0
2006-01-13 21:38:00,138.591,138.597,138.581,138.592,206400002.0
2006-01-13 21:39:00,138.595,138.595,138.57,138.578,251499996.0
2006-01-13 21:40:00,138.575,138.583,138.568,138.568,283799996.0
2006-01-13 21:41:00,138.565,138.569,138.553,138.569,145500000.0
2006-01-13 21:42:00,138.572,138.572,138.561,138.562,382300004.0
2006-01-13 21:43:00,138.555,138.566,138.548,138.552,304400000.0
2006-01-13 21:44:00,138.554,138.566,138.549,138.557,600300001.0
2006-01-13 21:45:00,138.56,138.564,138.555,138.555,362599996.0
2006-01-13 21:46:00,138.552,138.554,138.529,138.529,508599994.0
2006-01-13 21:47:00,138.533,138.557,138.528,138.557,407200000.0
2006-01-13 21:48:00,138.555,138.569,138.538,138.569,125600000.0
2006-01-13 21:49:00,138.565,138.573,138.563,138.569,110100001.0
2006-01-13 21:50:00,138.575,138.583,138.572,138.583,114300002.0
2006-01-13 21:51:00,138.582,138.586,138.581,138.581,143200000.0
2006-01-13 21:52:00,138.57,138.601,138.57,138.601,78800001.0
2006-01-13 21:53:00,138.608,138.61,138.572,138.572,48100000.0
2006-01-13 21:54:00,138.565,138.565,138.55,138.551,67600000.0
2006-01-13 21:55:00,138.561,138.563,138.55,138.556,83100001.0
2006-01-13 21:56:00,138.549,138.57,138.548,138.57,80699999.0
2006-01-13 21:57:00,138.574,138.577,138.565,138.565,69799999.0
2006-01-13 21:58:00,138.565,138.572,138.562,138.57,144199997.0
2006-01-13 21:59:00,138.568,138.581,138.568,138.577,149800001.0
2006-01-13 22:00:00,138.59,138.612,138.589,138.589,137300000.0
2006-01-13 22:01:00,138.587,138.591,138.572,138.572,383699997.0
2006-01-13 22:02:00,138.578,138.601,138.578,138.595,552500002.0
2006-01-13 22:03:00,138.601,138.606,138.598,138.6,65800000.0
2006-01-13 22:04:00,138.607,138.611,138.602,138.607,230899998.0
2006-01-13 22:05:00,138.598,138.598,138.584,138.594,164800001.0
2006-01-13 22:06:00,138.588,138.588,138.576,138.583,50999999.0
2006-01-13 22:07:00,138.583,138.588,138.568,138.588,68999999.0
2006-01-13 22:08:00,138.593,138.595,138.585,138.595,161000001.0
2006-01-13 22:09:00,138.589,138.589,138.586,138.589,91699999.0
2006-01-13 22:10:00,138.59,138.593,138.587,138.587,144099998.0
2006-01-13 22:11:00,138.583,138.609,138.583,138.609,113499998.0
2006-01-13 22:12:00,138.602,138.618,138.599,138.614,310299996.0
2006-01-13 22:13:00,138.615,138.622,138.608,138.622,133300002.0
2006-01-13 22:14:00,138.621,138.621,138.595,138.595,128299997.0
2006-01-13 22:15:00,138.594,138.598,138.585,138.585,111499999.0
2006-01-13 22:16:00,138.582,138.596,138.578,138.596,178299997.0
2006-01-13 22:17:00,138.597,138.616,138.594,138.616,30500000.0
2006-01-13 22:18:00,138.63,138.639,138.63,138.638,105300001.0
2006-01-13 22:19:00,138.633,138.633,138.606,138.614,91899999.0
2006-01-13 22:20:00,138.615,138.618,138.609,138.609,171999999.0
2006-01-13 22:21:00,138.618,138.63,138.618,138.63,86000002.0
2006-01-13 22:22:00,138.633,138.642,138.625,138.638,193500002.0
2006-01-13 22:23:00,138.637,138.637,138.621,138.625,221100002.0
2006-01-13 22:24:00,138.624,138.647,138.624,138.633,55300000.0
2006-01-13 22:25:00,138.63,138.645,138.63,138.634,273699999.0
2006-01-13 22:26:00,138.637,138.646,138.628,138.628,184499997.0
2006-01-13 22:27:00,138.625,138.642,138.62,138.626,619800000.0
2006-01-13 22:28:00,138.624,138.638,138.623,138.638,216999998.0
2006-01-13 22:29:00,138.638,138.638,138.621,138.621,47899999.0
2006-01-13 22:30:00,138.629,138.65,138.629,138.65,98299998.0
2006-01-13 22:31:00,138.65,138.65,138.637,138.64,90400000.0
2006-01-13 22:32:00,138.643,138.649,138.641,138.645,141400000.0
2006-01-13 22:33:00,138.65,138.652,138.643,138.65,281399997.0
2006-01-13 22:34:00,138.651,138.657,138.644,138.648,299299999.0
2006-01-13 22:35:00,138.637,138.646,138.621,138.621,65800001.0
2006-01-13 22:36:00,138.622,138.63,138.615,138.615,418799999.0
2006-01-13 22:37:00,138.617,138.627,138.615,138.624,280799997.0
2006-01-13 22:38:00,138.62,138.627,138.62,138.625,200199996.0
2006-01-13 22:39:00,138.625,138.635,138.624,138.63,337900005.0
2006-01-13 22:40:00,138.629,138.638,138.62,138.637,345500001.0
2006-01-13 22:41:00,138.637,138.645,138.622,138.64,88600001.0
2006-01-13 22:42:00,138.65,138.651,138.634,138.644,182199999.0
2006-01-13 22:43:00,138.645,138.645,138.618,138.618,88900001.0
2006-01-13 22:44:00,138.621,138.63,138.62,138.62,174599998.0
2006-01-13 22:45:00,138.623,138.631,138.618,138.626,274100000.0
2006-01-13 22:46:00,138.63,138.638,138.627,138.638,85800001.0
2006-01-13 22:47:00,138.634,138.634,138.59,138.59,82799999.0
2006-01-13 22:48:00,138.582,138.583,138.568,138.568,282700002.0
2006-01-13 22:49:00,138.565,138.572,138.554,138.572,340299995.0
2006-01-13 22:50:00,138.583,138.592,138.583,138.592,108200000.0
2006-01-13 22:51:00,138.594,138.6,138.589,138.595,158700000.0
2006-01-13 22:52:00,138.597,138.628,138.597,138.628,170399997.0
2006-01-13 22:53:00,138.628,138.633,138.618,138.618,146299999.0
2006-01-13 22:54:00,138.616,138.634,138.613,138.634,179800002.0
2006-01-13 22:55:00,138.631,138.651,138.631,138.64,90299999.0
2006-01-13 22:56:00,138.646,138.647,138.637,138.642,110000000.0
2006-01-13 22:57:00,138.631,138.637,138.62,138.62,212799999.0
2006-01-13 22:58:00,138.62,138.62,138.609,138.61,65500000.0
2006-01-13 22:59:00,138.615,138.615,138.588,138.588,229000001.0
2006-01-13 23:00:00,138.606,138.607,138.578,138.578,173599998.0
2006-01-13 23:01:00,138.577,138.597,138.577,138.594,81500002.0
2006-01-13 23:02:00,138.586,138.593,138.576,138.58,109300000.0
2006-01-13 23:03:00,138.576,138.59,138.572,138.59,50900000.0
2006-01-13 23:04:00,138.587,138.587,138.582,138.582,34300000.0
2006-01-13 23:05:00,138.582,138.608,138.582,138.589,102199998.0
2006-01-13 23:06:00,138.592,138.592,138.579,138.588,83500001.0
2006-01-13 23:07:00,138.592,138.592,138.577,138.592,129099999.0
2006-01-13 23:08:00,138.585,138.588,138.577,138.577,87500001.0
2006-01-13 23:09:00,138.577,138.578,138.567,138.577,47900000.0
2006-01-13 23:10:00,138.573,138.602,138.573,138.602,44300000.0
2006-01-13 23:11:00,138.603,138.603,138.582,138.582,40800000.0
2006-01-13 23:12:00,138.588,138.588,138.581,138.585,82899998.0
2006-01-13 23:13:00,138.576,138.586,138.573,138.58,144000000.0
2006-01-13 23:14:00,138.588,138.592,138.582,138.585,48800000.0
2006-01-13 23:15:00,138.585,138.59,138.582,138.585,64099999.0
2006-01-13 23:16:00,138.585,138.589,138.572,138.58,110900000.0
2006-01-13 23:17:00,138.589,138.596,138.583,138.583,140500000.0
2006-01-13 23:18:00,138.597,138.606,138.579,138.59,102999998.0
2006-01-13 23:19:00,138.585,138.595,138.585,138.594,62999999.0
2006-01-13 23:20:00,138.6,138.6,138.59,138.59,36000000.0
2006-01-13 23:21:00,138.598,138.604,138.593,138.597,69100000.0
2006-01-13 23:22:00,138.6,138.606,138.595,138.601,96199999.0
2006-01-13 23:23:00,138.6,138.605,138.595,138.6,94100002.0
2006-01-13 23:24:00,138.594,138.605,138.594,138.602,67200000.0
2006-01-13 23:25:00,138.599,138.604,138.599,138.6,91899999.0
2006-01-13 23:26:00,138.6,138.605,138.592,138.592,75000000.0
2006-01-13 23:27:00,138.597,138.597,138.584,138.588,93299999.0
2006-01-13 23:28:00,138.582,138.589,138.572,138.58,117399999.0
2006-01-13 23:29:00,138.578,138.589,138.572,138.574,76800001.0
2006-01-13 23:30:00,138.576,138.583,138.576,138.577,71600000.0
2006-01-13 23:31:00,138.581,138.583,138.573,138.573,111900001.0
2006-01-13 23:32:00,138.57,138.57,138.554,138.555,45900000.0
2006-01-13 23:33:00,138.56,138.577,138.56,138.577,83999999.0
2006-01-13 23:34:00,138.578,138.585,138.578,138.58,101999999.0
2006-01-13 23:35:00,138.583,138.587,138.573,138.587,56300001.0
2006-01-13 23:36:00,138.577,138.586,138.572,138.577,76400000.0
2006-01-13 23:37:00,138.585,138.587,138.58,138.586,46200001.0
2006-01-13 23:38:00,138.585,138.594,138.576,138.583,156000000.0
2006-01-13 23:39:00,138.596,138.597,138.586,138.595,99099998.0
2006-01-13 23:40:00,138.593,138.612,138.593,138.612,88599998.0
2006-01-13 23:41:00,138.603,138.617,138.603,138.617,10600000.0
2006-01-13 23:42:00,138.63,138.652,138.63,138.635,60299998.0
2006-01-13 23:43:00,138.638,138.665,138.638,138.665,134500000.0
2006-01-13 23:44:00,138.658,138.682,138.658,138.682,156399997.0
2006-01-13 23:45:00,138.687,138.688,138.682,138.685,39800000.0
2006-01-13 23:46:00,138.68,138.715,138.68,138.715,72000001.0
2006-01-13 23:47:00,138.714,138.715,138.705,138.708,68299999.0
2006-01-13 23:48:00,138.695,138.695,138.684,138.695,53300000.0
2006-01-13 23:49:00,138.698,138.701,138.689,138.689,118500001.0
2006-01-13 23:50:00,138.691,138.698,138.679,138.682,148500002.0
2006-01-13 23:51:00,138.674,138.679,138.647,138.647,40500000.0
2006-01-13 23:52:00,138.644,138.649,138.636,138.636,108700002.0
2006-01-13 23:53:00,138.635,138.641,138.63,138.632,92699999.0
2006-01-13 23:54:00,138.637,138.637,138.608,138.611,93500000.0
2006-01-13 23:55:00,138.61,138.621,138.61,138.611,87399998.0
2006-01-13 23:56:00,138.621,138.64,138.617,138.623,148000000.0
2006-01-13 23:57:00,138.617,138.624,138.616,138.619,66200002.0
2006-01-13 23:58:00,138.607,138.616,138.606,138.61,120700000.0
2006-01-13 23:59:00,138.61,138.615,138.607,138.615,76800000.0
2006-01-16 00:00:00,138.683,138.691,138.648,138.682,115900001.0
2006-01-16 00:01:00,138.67,138.704,138.662,138.692,74400000.0
2006-01-16 00:02:00,138.681,138.709,138.673,138.68,44999999.0
2006-01-16 00:03:00,138.7,138.706,138.671,138.706,202500002.0
2006-01-16 00:04:00,138.666,138.704,138.666,138.693,159700002.0
2006-01-16 00:05:00,138.696,138.717,138.673,138.717,117499999.0
2006-01-16 00:06:00,138.686,138.706,138.681,138.701,60500000.0
2006-01-16 00:07:00,138.687,138.703,138.685,138.698,115500001.0
2006-01-16 00:08:00,138.663,138.693,138.66,138.677,151299994.0
2006-01-16 00:09:00,138.695,138.704,138.681,138.695,110700001.0
2006-01-16 00:10:00,138.665,138.701,138.665,138.701,53000000.0
2006-01-16 00:11:00,138.692,138.698,138.682,138.689,145700000.0
2006-01-16 00:12:00,138.655,138.686,138.655,138.686,94600000.0
2006-01-16 00:13:00,138.681,138.688,138.655,138.661,154700001.0
2006-01-16 00:14:00,138.623,138.676,138.619,138.676,71200001.0
2006-01-16 00:15:00,138.69,138.69,138.649,138.664,118599998.0
2006-01-16 00:16:00,138.672,138.679,138.648,138.668,161600002.0
2006-01-16 00:17:00,138.678,138.698,138.666,138.698,89600000.0
2006-01-16 00:18:00,138.679,138.71,138.669,138.701,35700000.0
2006-01-16 00:19:00,138.691,138.701,138.679,138.694,89799997.0
2006-01-16 00:20:00,138.686,138.686,138.657,138.662,124700003.0
2006-01-16 00:21:00,138.665,138.686,138.665,138.686,82199999.0
2006-01-16 00:22:00,138.669,138.691,138.669,138.683,67800000.0
2006-01-16 00:23:00,138.699,138.699,138.674,138.691,121299999.0
2006-01-16 00:24:00,138.698,138.698,138.666,138.666,62999999.0
2006-01-16 00:25:00,138.672,138.701,138.665,138.691,163900002.0
2006-01-16 00:26:00,138.648,138.681,138.647,138.681,82800002.0
2006-01-16 00:27:00,138.685,138.702,138.679,138.691,111099999.0
2006-01-16 00:28:00,138.67,138.692,138.669,138.677,81699999.0
2006-01-16 00:29:00,138.697,138.704,138.666,138.682,84799999.0
2006-01-16 00:30:00,138.68,138.697,138.67,138.679,207599997.0
2006-01-16 00:31:00,138.68,138.688,138.658,138.67,82400001.0
2006-01-16 00:32:00,138.64,138.666,138.64,138.661,63000001.0
2006-01-16 00:33:00,138.666,138.67,138.644,138.656,88500001.0
2006-01-16 00:34:00,138.656,138.663,138.622,138.663,52000000.0
2006-01-16 00:35:00,138.623,138.663,138.623,138.663,124300000.0
2006-01-16 00:36:00,138.666,138.686,138.666,138.683,59899999.0
2006-01-16 00:37:00,138.687,138.708,138.68,138.708,74400000.0
2006-01-16 00:38:00,138.708,138.708,138.675,138.675,107399998.0
2006-01-16 00:39:00,138.685,138.716,138.685,138.716,86500000.0
2006-01-16 00:40:00,138.705,138.729,138.691,138.729,72500001.0
2006-01-16 00:41:00,138.744,138.754,138.744,138.751,26200000.0
2006-01-16 00:42:00,138.743,138.748,138.734,138.741,114599999.0
2006-01-16 00:43:00,138.744,138.744,138.73,138.736,60000000.0
2006-01-16 00:44:00,138.738,138.738,138.725,138.73,131699998.0
2006-01-16 00:45:00,138.726,138.726,138.688,138.688,32500000.0
2006-01-16 00:46:00,138.686,138.696,138.675,138.694,198400001.0
2006-01-16 00:47:00,138.688,138.715,138.687,138.701,58300000.0
2006-01-16 00:48:00,138.715,138.715,138.689,138.701,98899998.0
2006-01-16 00:49:00,138.699,138.7,138.691,138.691,124199996.0
2006-01-16 00:50:00,138.685,138.699,138.685,138.697,27400000.0
2006-01-16 00:51:00,138.702,138.702,138.688,138.69,256000003.0
2006-01-16 00:52:00,138.69,138.697,138.685,138.695,89699998.0
2006-01-16 00:53:00,138.693,138.693,138.69,138.69,36000000.0
2006-01-16 00:54:00,138.692,138.709,138.692,138.7,105900000.0
2006-01-16 00:55:00,138.694,138.702,138.682,138.682,88700001.0
2006-01-16 00:56:00,138.68,138.689,138.665,138.665,70200000.0
2006-01-16 00:57:00,138.664,138.666,138.641,138.647,72400000.0
2006-01-16 00:58:00,138.653,138.662,138.635,138.635,75200000.0
2006-01-16 00:59:00,138.634,138.649,138.634,138.647,97299996.0
2006-01-16 01:00:00,138.638,138.657,138.638,138.65,166599999.0
2006-01-16 01:01:00,138.649,138.653,138.641,138.651,133199999.0
2006-01-16 01:02:00,138.654,138.654,138.643,138.647,48300000.0
2006-01-16 01:03:00,138.636,138.652,138.636,138.652,19200000.0
2006-01-16 01:04:00,138.651,138.667,138.65,138.652,146800000.0
2006-01-16 01:05:00,138.653,138.661,138.651,138.651,45300000.0
2006-01-16 01:06:00,138.65,138.665,138.649,138.664,94599999.0
2006-01-16 01:07:00,138.668,138.668,138.651,138.653,100699999.0
2006-01-16 01:08:00,138.652,138.658,138.651,138.651,35700000.0
2006-01-16 01:09:00,138.648,138.662,138.648,138.658,61800001.0
2006-01-16 01:10:00,138.651,138.651,138.626,138.626,147600001.0
2006-01-16 01:11:00,138.639,138.641,138.635,138.638,67400000.0
2006-01-16 01:12:00,138.647,138.655,138.643,138.655,180300003.0
2006-01-16 01:13:00,138.653,138.659,138.648,138.652,108200000.0
2006-01-16 01:14:00,138.648,138.665,138.638,138.665,150100000.0
2006-01-16 01:15:00,138.657,138.657,138.623,138.631,125300001.0
2006-01-16 01:16:00,138.645,138.671,138.642,138.658,139499999.0
2006-01-16 01:17:00,138.648,138.661,138.648,138.649,114800000.0
2006-01-16 01:18:00,138.656,138.656,138.648,138.65,126799999.0
2006-01-16 01:19:00,138.639,138.639,138.613,138.615,132900000.0
2006-01-16 01:20:00,138.623,138.633,138.609,138.633,140100001.0
2006-01-16 01:21:00,138.625,138.634,138.625,138.63,133700000.0
2006-01-16 01:22:00,138.635,138.649,138.635,138.638,56800000.0
2006-01-16 01:23:00,138.641,138.664,138.641,138.643,92000001.0
2006-01-16 01:24:00,138.637,138.644,138.622,138.622,99999998.0
2006-01-16 01:25:00,138.631,138.641,138.623,138.635,96000002.0
2006-01-16 01:26:00,138.628,138.638,138.62,138.632,149800004.0
2006-01-16 01:27:00,138.629,138.629,138.614,138.619,47500000.0
2006-01-16 01:28:00,138.608,138.63,138.608,138.624,107899999.0
2006-01-16 01:29:00,138.627,138.627,138.601,138.619,87599999.0
2006-01-16 01:30:00,138.623,138.627,138.603,138.616,155400002.0
2006-01-16 01:31:00,138.609,138.615,138.604,138.614,140200000.0
2006-01-16 01:32:00,138.602,138.612,138.589,138.612,30400000.0
2006-01-16 01:33:00,138.601,138.601,138.564,138.567,53200000.0
2006-01-16 01:34:00,138.571,138.579,138.545,138.545,77000000.0
2006-01-16 01:35:00,138.548,138.548,138.518,138.529,55000001.0
2006-01-16 01:36:00,138.517,138.531,138.513,138.527,117300003.0
2006-01-16 01:37:00,138.518,138.518,138.452,138.452,84599999.0
2006-01-16 01:38:00,138.458,138.463,138.441,138.448,192400001.0
2006-01-16 01:39:00,138.45,138.469,138.442,138.46,86399999.0
2006-01-16 01:40:00,138.457,138.459,138.422,138.44,59500000.0
2006-01-16 01:41:00,138.444,138.465,138.443,138.46,69700000.0
2006-01-16 01:42:00,138.459,138.459,138.442,138.45,138700000.0
2006-01-16 01:43:00,138.436,138.444,138.43,138.43,158199997.0
2006-01-16 01:44:00,138.444,138.452,138.431,138.441,63099999.0
2006-01-16 01:45:00,138.452,138.46,138.442,138.46,134300000.0
2006-01-16 01:46:00,138.458,138.463,138.45,138.46,163499996.0
2006-01-16 01:47:00,138.453,138.471,138.446,138.471,94200001.0
2006-01-16 01:48:00,138.468,138.483,138.452,138.455,78000000.0
2006-01-16 01:49:00,138.464,138.509,138.464,138.509,63400001.0
2006-01-16 01:50:00,138.49,138.537,138.49,138.537,47699998.0
2006-01-16 01:51:00,138.542,138.546,138.466,138.466,79700000.0
2006-01-16 01:52:00,138.456,138.513,138.455,138.511,120300001.0
2006-01-16 01:53:00,138.513,138.529,138.511,138.529,142199997.0
2006-01-16 01:54:00,138.537,138.539,138.509,138.509,57600000.0
2006-01-16 01:55:00,138.533,138.533,138.495,138.505,68399999.0
2006-01-16 01:56:00,138.502,138.511,138.479,138.511,165500001.0
2006-01-16 01:57:00,138.522,138.531,138.507,138.512,94300000.0
2006-01-16 01:58:00,138.527,138.533,138.527,138.533,13600000.0
2006-01-16 01:59:00,138.538,138.538,138.512,138.52,71599999.0
2006-01-16 02:00:00,138.504,138.512,138.481,138.512,40500000.0
2006-01-16 02:01:00,138.522,138.549,138.513,138.549,106300000.0
2006-01-16 02:02:00,138.549,138.549,138.533,138.533,36200000.0
2006-01-16 02:03:00,138.547,138.565,138.547,138.553,126199998.0
2006-01-16 02:04:00,138.56,138.6,138.56,138.587,40000000.0
2006-01-16 02:05:00,138.573,138.594,138.555,138.566,81699999.0
2006-01-16 02:06:00,138.557,138.587,138.556,138.587,65999999.0
2006-01-16 02:07:00,138.583,138.598,138.574,138.577,78200000.0
2006-01-16 02:08:00,138.564,138.593,138.564,138.586,77299999.0
2006-01-16 02:09:00,138.583,138.583,138.567,138.578,63599999.0
2006-01-16 02:10:00,138.582,138.585,138.526,138.555,62500000.0
2006-01-16 02:11:00,138.575,138.583,138.535,138.571,102700002.0
2006-01-16 02:12:00,138.556,138.563,138.542,138.543,71400000.0
2006-01-16 02:13:00,138.55,138.557,138.548,138.548,61100000.0
2006-01-16 02:14:00,138.542,138.571,138.542,138.57,125599999.0
2006-01-16 02:15:00,138.577,138.577,138.564,138.564,43200000.0
2006-01-16 02:16:00,138.554,138.556,138.55,138.554,149500001.0
2006-01-16 02:17:00,138.559,138.565,138.547,138.547,113000002.0
2006-01-16 02:18:00,138.544,138.575,138.544,138.575,98599999.0
2006-01-16 02:19:00,138.571,138.577,138.549,138.552,68300000.0
2006-01-16 02:20:00,138.565,138.577,138.558,138.563,48800000.0
2006-01-16 02:21:00,138.569,138.582,138.569,138.573,116000000.0
2006-01-16 02:22:00,138.581,138.597,138.581,138.59,106900000.0
2006-01-16 02:23:00,138.593,138.593,138.54,138.54,69600000.0
2006-01-16 02:24:00,138.543,138.566,138.543,138.56,97500000.0
2006-01-16 02:25:00,138.548,138.55,138.542,138.542,47600000.0
2006-01-16 02:26:00,138.54,138.54,138.518,138.521,108099999.0
2006-01-16 02:27:00,138.523,138.525,138.515,138.515,47200000.0
2006-01-16 02:28:00,138.516,138.526,138.503,138.518,195999996.0
2006-01-16 02:29:00,138.52,138.52,138.495,138.51,189499997.0
2006-01-16 02:30:00,138.506,138.508,138.499,138.508,63300001.0
2006-01-16 02:31:00,138.517,138.517,138.488,138.492,50200000.0
2006-01-16 02:32:00,138.49,138.507,138.489,138.503,49700000.0
2006-01-16 02:33:00,138.503,138.513,138.503,138.513,117200002.0
2006-01-16 02:34:00,138.51,138.545,138.51,138.545,101400002.0
2006-01-16 02:35:00,138.553,138.568,138.55,138.568,99800000.0
2006-01-16 02:36:00,138.562,138.562,138.551,138.562,69800000.0
2006-01-16 02:37:00,138.568,138.574,138.559,138.56,56800000.0
2006-01-16 02:38:00,138.57,138.576,138.559,138.565,80800000.0
2006-01-16 02:39:00,138.562,138.576,138.559,138.576,135700000.0
2006-01-16 02:40:00,138.578,138.578,138.57,138.571,96200002.0
2006-01-16 02:41:00,138.564,138.564,138.549,138.555,45600000.0
2006-01-16 02:42:00,138.547,138.562,138.546,138.561,161900002.0
2006-01-16 02:43:00,138.566,138.571,138.549,138.55,134899997.0
2006-01-16 02:44:00,138.552,138.579,138.552,138.567,62800001.0
2006-01-16 02:45:00,138.569,138.574,138.563,138.563,175400003.0
2006-01-16 02:46:00,138.561,138.566,138.556,138.563,71900000.0
2006-01-16 02:47:00,138.572,138.574,138.546,138.552,42700000.0
2006-01-16 02:48:00,138.548,138.566,138.548,138.566,62900002.0
2006-01-16 02:49:00,138.57,138.57,138.564,138.568,23200000.0
2006-01-16 02:50:00,138.563,138.584,138.56,138.584,75300000.0
2006-01-16 02:51:00,138.586,138.596,138.559,138.562,77900001.0
2006-01-16 02:52:00,138.562,138.58,138.554,138.58,73600002.0
2006-01-16 02:53:00,138.578,138.578,138.563,138.563,40200000.0
2006-01-16 02:54:00,138.57,138.589,138.57,138.582,34400000.0
2006-01-16 02:55:00,138.584,138.589,138.561,138.578,69800000.0
2006-01-16 02:56:00,138.583,138.591,138.581,138.585,85300000.0
2006-01-16 02:57:00,138.582,138.599,138.582,138.591,145000000.0
2006-01-16 02:58:00,138.604,138.613,138.595,138.6,102899999.0
2006-01-16 02:59:00,138.591,138.611,138.587,138.587,81600000.0
2006-01-16 03:00:00,138.595,138.599,138.581,138.581,135300002.0
2006-01-16 03:01:00,138.587,138.596,138.587,138.596,106299999.0
2006-01-16 03:02:00,138.588,138.599,138.587,138.591,63500000.0
2006-01-16 03:03:00,138.593,138.593,138.585,138.593,82299999.0
2006-01-16 03:04:00,138.582,138.582,138.578,138.578,19200000.0
2006-01-16 03:05:00,138.576,138.592,138.576,138.583,172999999.0
2006-01-16 03:06:00,138.586,138.597,138.586,138.59,83500002.0
2006-01-16 03:07:00,138.587,138.588,138.573,138.575,89300000.0
2006-01-16 03:08:00,138.572,138.585,138.572,138.582,115499998.0
2006-01-16 03:09:00,138.583,138.588,138.56,138.561,149800000.0
2006-01-16 03:10:00,138.563,138.57,138.55,138.556,186100004.0
2006-01-16 03:11:00,138.553,138.562,138.55,138.562,67200001.0
2006-01-16 03:12:00,138.555,138.555,138.524,138.525,89900000.0
2006-01-16 03:13:00,138.53,138.537,138.505,138.505,98700001.0
2006-01-16 03:14:00,138.502,138.523,138.502,138.52,146300000.0
2006-01-16 03:15:00,138.516,138.525,138.512,138.513,113799998.0
2006-01-16 03:16:00,138.52,138.531,138.519,138.525,167099994.0
2006-01-16 03:17:00,138.53,138.53,138.513,138.517,54300001.0
2006-01-16 03:18:00,138.505,138.505,138.499,138.499,56699999.0
2006-01-16 03:19:00,138.493,138.493,138.474,138.493,136399998.0
2006-01-16 03:20:00,138.491,138.5,138.484,138.486,98400000.0
2006-01-16 03:21:00,138.49,138.49,138.463,138.463,89200000.0
2006-01-16 03:22:00,138.456,138.478,138.451,138.478,114200001.0
2006-01-16 03:23:00,138.48,138.494,138.478,138.491,67300000.0
2006-01-16 03:24:00,138.494,138.504,138.494,138.499,67999999.0
2006-01-16 03:25:00,138.504,138.508,138.497,138.504,218700000.0
2006-01-16 03:26:00,138.508,138.508,138.5,138.505,61800000.0
2006-01-16 03:27:00,138.508,138.534,138.501,138.534,110100001.0
2006-01-16 03:28:00,138.522,138.522,138.508,138.508,12000000.0
2006-01-16 03:29:00,138.497,138.506,138.488,138.49,92899999.0
2006-01-16 03:30:00,138.49,138.508,138.49,138.505,75899999.0
2006-01-16 03:31:00,138.507,138.522,138.507,138.52,66200000.0
2006-01-16 03:32:00,138.518,138.528,138.51,138.523,152399998.0
2006-01-16 03:33:00,138.532,138.538,138.521,138.521,130800000.0
2006-01-16 03:34:00,138.539,138.554,138.539,138.545,42599999.0
2006-01-16 03:35:00,138.545,138.548,138.526,138.526,137499996.0
2006-01-16 03:36:00,138.542,138.567,138.542,138.559,115299998.0
2006-01-16 03:37:00,138.558,138.558,138.543,138.548,154300000.0
2006-01-16 03:38:00,138.547,138.559,138.538,138.539,180399998.0
2006-01-16 03:39:00,138.55,138.561,138.541,138.561,109099999.0
2006-01-16 03:40:00,138.555,138.555,138.53,138.535,128899999.0
2006-01-16 03:41:00,138.546,138.547,138.538,138.538,95200000.0
2006-01-16 03:42:00,138.539,138.549,138.537,138.549,99600000.0
2006-01-16 03:43:00,138.549,138.559,138.537,138.537,107999999.0
2006-01-16 03:44:00,138.536,138.545,138.529,138.54,84500002.0
2006-01-16 03:45:00,138.539,138.55,138.538,138.55,59600000.0
2006-01-16 03:46:00,138.552,138.556,138.536,138.547,120300001.0
2006-01-16 03:47:00,138.548,138.556,138.539,138.542,77900000.0
2006-01-16 03:48:00,138.543,138.559,138.543,138.559,58400000.0
2006-01-16 03:49:00,138.557,138.564,138.551,138.564,134200001.0
2006-01-16 03:50:00,138.561,138.562,138.535,138.54,157999998.0
2006-01-16 03:51:00,138.543,138.543,138.532,138.534,32000000.0
2006-01-16 03:52:00,138.534,138.552,138.533,138.546,88099999.0
2006-01-16 03:53:00,138.549,138.555,138.548,138.555,48400000.0
2006-01-16 03:54:00,138.556,138.567,138.555,138.563,136200001.0
2006-01-16 03:55:00,138.572,138.572,138.561,138.567,88300000.0
2006-01-16 03:56:00,138.562,138.579,138.562,138.57,145100004.0
2006-01-16 03:57:00,138.57,138.574,138.564,138.57,81499999.0
2006-01-16 03:58:00,138.567,138.567,138.549,138.549,131600001.0
2006-01-16 03:59:00,138.548,138.572,138.548,138.572,68399997.0
2006-01-16 04:00:00,138.567,138.567,138.557,138.558,99699999.0
2006-01-16 04:01:00,138.566,138.578,138.56,138.575,138200000.0
2006-01-16 04:02:00,138.577,138.595,138.575,138.593,198300000.0
2006-01-16 04:03:00,138.61,138.634,138.61,138.628,104800000.0
2006-01-16 04:04:00,138.618,138.635,138.618,138.635,78300001.0
2006-01-16 04:05:00,138.635,138.635,138.618,138.624,62000001.0
2006-01-16 04:06:00,138.628,138.63,138.61,138.63,87699999.0
2006-01-16 04:07:00,138.637,138.641,138.624,138.635,96599998.0
2006-01-16 04:08:00,138.63,138.63,138.612,138.618,82300001.0
2006-01-16 04:09:00,138.618,138.633,138.616,138.627,106999999.0
2006-01-16 04:10:00,138.626,138.626,138.617,138.623,38400000.0
2006-01-16 04:11:00,138.619,138.628,138.618,138.628,46400001.0
2006-01-16 04:12:00,138.623,138.627,138.615,138.615,49999999.0
2006-01-16 04:13:00,138.623,138.625,138.612,138.62,135099997.0
2006-01-16 04:14:00,138.59,138.59,138.56,138.573,77800000.0
2006-01-16 04:15:00,138.574,138.579,138.559,138.575,117500000.0
2006-01-16 04:16:00,138.565,138.571,138.553,138.56,43200000.0
2006-01-16 04:17:00,138.569,138.597,138.565,138.596,42500000.0
2006-01-16 04:18:00,138.593,138.593,138.586,138.593,79200000.0
2006-01-16 04:19:00,138.603,138.606,138.594,138.598,50300000.0
2006-01-16 04:20:00,138.607,138.607,138.583,138.583,125299997.0
2006-01-16 04:21:00,138.592,138.593,138.586,138.591,132600004.0
2006-01-16 04:22:00,138.591,138.604,138.583,138.583,157000002.0
2006-01-16 04:23:00,138.573,138.584,138.57,138.583,132200001.0
2006-01-16 04:24:00,138.573,138.573,138.567,138.567,20000000.0
2006-01-16 04:25:00,138.557,138.568,138.557,138.564,45600000.0
2006-01-16 04:26:00,138.566,138.576,138.563,138.57,51500000.0
2006-01-16 04:27:00,138.574,138.584,138.566,138.582,39500000.0
2006-01-16 04:28:00,138.582,138.591,138.573,138.574,127499998.0
2006-01-16 04:29:00,138.568,138.581,138.568,138.572,124599998.0
2006-01-16 04:30:00,138.571,138.571,138.554,138.565,174300005.0
2006-01-16 04:31:00,138.56,138.574,138.558,138.57,21100000.0
2006-01-16 04:32:00,138.573,138.58,138.559,138.58,73600000.0
2006-01-16 04:33:00,138.583,138.589,138.57,138.581,91100001.0
2006-01-16 04:34:00,138.586,138.588,138.565,138.576,152599997.0
2006-01-16 04:35:00,138.57,138.579,138.564,138.578,139099999.0
2006-01-16 04:36:00,138.574,138.575,138.572,138.574,83199998.0
2006-01-16 04:37:00,138.577,138.577,138.57,138.57,33200000.0
2006-01-16 04:38:00,138.575,138.575,138.565,138.565,29200000.0
2006-01-16 04:39:00,138.572,138.581,138.569,138.572,107900002.0
2006-01-16 04:40:00,138.582,138.586,138.572,138.585,163699998.0
2006-01-16 04:41:00,138.589,138.604,138.581,138.604,36800000.0
2006-01-16 04:42:00,138.613,138.626,138.6,138.6,84800002.0
2006-01-16 04:43:00,138.601,138.602,138.589,138.592,74099998.0
2006-01-16 04:44:00,138.602,138.603,138.589,138.599,74300001.0
2006-01-16 04:45:00,138.59,138.595,138.585,138.585,105200000.0
2006-01-16 04:46:00,138.597,138.602,138.591,138.592,84400000.0
2006-01-16 04:47:00,138.602,138.612,138.602,138.609,53900000.0
2006-01-16 04:48:00,138.607,138.607,138.603,138.603,13600000.0
2006-01-16 04:49:00,138.605,138.605,138.597,138.601,83099999.0
2006-01-16 04:50:00,138.599,138.624,138.599,138.624,24500000.0
2006-01-16 04:51:00,138.627,138.63,138.623,138.627,84700000.0
2006-01-16 04:52:00,138.636,138.644,138.636,138.644,16800000.0
2006-01-16 04:53:00,138.659,138.659,138.648,138.656,150900001.0
2006-01-16 04:54:00,138.659,138.665,138.653,138.664,66699999.0
2006-01-16 04:55:00,138.665,138.666,138.655,138.656,97099999.0
2006-01-16 04:56:00,138.66,138.669,138.655,138.656,46200000.0
2006-01-16 04:57:00,138.66,138.68,138.66,138.671,47100000.0
2006-01-16 04:58:00,138.677,138.677,138.659,138.661,137400002.0
2006-01-16 04:59:00,138.671,138.689,138.671,138.684,80000000.0
2006-01-16 05:00:00,138.684,138.688,138.678,138.679,100399998.0
2006-01-16 05:01:00,138.673,138.683,138.671,138.677,49800000.0
2006-01-16 05:02:00,138.677,138.683,138.677,138.683,18400000.0
2006-01-16 05:03:00,138.69,138.69,138.669,138.669,59800000.0
2006-01-16 05:04:00,138.667,138.68,138.667,138.673,128599999.0
2006-01-16 05:05:00,138.666,138.67,138.659,138.662,82400000.0
2006-01-16 05:06:00,138.67,138.675,138.67,138.67,93000001.0
2006-01-16 05:07:00,138.672,138.674,138.661,138.665,108699999.0
2006-01-16 05:08:00,138.675,138.675,138.662,138.662,100599997.0
2006-01-16 05:09:00,138.661,138.661,138.642,138.654,84700000.0
2006-01-16 05:10:00,138.651,138.653,138.64,138.64,62300000.0
2006-01-16 05:11:00,138.642,138.651,138.633,138.647,92300001.0
2006-01-16 05:12:00,138.64,138.64,138.64,138.64,4800000.0
2006-01-16 05:13:00,138.64,138.64,138.619,138.619,6400000.0
2006-01-16 05:14:00,138.628,138.634,138.62,138.63,108700002.0
2006-01-16 05:15:00,138.638,138.638,138.632,138.632,42100000.0
2006-01-16 05:16:00,138.633,138.641,138.624,138.632,61199999.0
2006-01-16 05:17:00,138.622,138.63,138.622,138.622,84400001.0
2006-01-16 05:18:00,138.637,138.637,138.619,138.619,42700000.0
2006-01-16 05:19:00,138.622,138.624,138.617,138.624,21600000.0
2006-01-16 05:20:00,138.632,138.632,138.619,138.621,59000001.0
2006-01-16 05:21:00,138.618,138.625,138.61,138.61,144000000.0
2006-01-16 05:22:00,138.621,138.631,138.621,138.629,82499999.0
2006-01-16 05:23:00,138.622,138.642,138.622,138.642,85000003.0
2006-01-16 05:24:00,138.645,138.645,138.64,138.642,84200000.0
2006-01-16 05:25:00,138.635,138.641,138.627,138.633,62699999.0
2006-01-16 05:26:00,138.639,138.643,138.636,138.639,145999997.0
2006-01-16 05:27:00,138.643,138.646,138.632,138.634,104199999.0
2006-01-16 05:28:00,138.634,138.641,138.634,138.641,18400000.0
2006-01-16 05:29:00,138.645,138.645,138.63,138.645,67600000.0
2006-01-16 05:30:00,138.65,138.656,138.65,138.656,36300001.0
2006-01-16 05:31:00,138.663,138.663,138.653,138.659,79600000.0
2006-01-16 05:32:00,138.664,138.665,138.661,138.661,47500000.0
2006-01-16 05:33:00,138.672,138.672,138.658,138.669,83699999.0
2006-01-16 05:34:00,138.661,138.666,138.661,138.666,13300000.0
2006-01-16 05:35:00,138.668,138.673,138.662,138.673,132700003.0
2006-01-16 05:36:00,138.672,138.68,138.665,138.68,169099998.0
2006-01-16 05:37:00,138.676,138.677,138.668,138.67,92800000.0
2006-01-16 05:38:00,138.674,138.682,138.667,138.682,22900000.0
2006-01-16 05:39:00,138.677,138.685,138.675,138.685,60600000.0
2006-01-16 05:40:00,138.694,138.714,138.694,138.714,61199999.0
2006-01-16 05:41:00,138.713,138.72,138.704,138.71,56000000.0
2006-01-16 05:42:00,138.708,138.708,138.708,138.708,800000.0
2006-01-16 05:43:00,138.711,138.719,138.704,138.705,97899998.0
2006-01-16 05:44:00,138.706,138.714,138.703,138.708,68300000.0
2006-01-16 05:45:00,138.708,138.716,138.701,138.716,54000000.0
2006-01-16 05:46:00,138.71,138.71,138.705,138.705,39200000.0
2006-01-16 05:47:00,138.704,138.708,138.701,138.701,45600000.0
2006-01-16 05:48:00,138.696,138.702,138.682,138.695,217400004.0
2006-01-16 05:49:00,138.698,138.698,138.675,138.684,66800000.0
2006-01-16 05:50:00,138.692,138.698,138.692,138.698,49499999.0
2006-01-16 05:51:00,138.702,138.711,138.701,138.707,48700000.0
2006-01-16 05:52:00,138.699,138.717,138.699,138.704,90900002.0
2006-01-16 05:53:00,138.707,138.716,138.705,138.707,127300000.0
2006-01-16 05:54:00,138.708,138.713,138.708,138.713,29900000.0
2006-01-16 05:55:00,138.715,138.72,138.711,138.711,90100001.0
2006-01-16 05:56:00,138.761,138.794,138.761,138.794,51899998.0
2006-01-16 05:57:00,138.844,138.862,138.843,138.862,117600000.0
2006-01-16 05:58:00,138.859,138.943,138.859,138.943,59100000.0
2006-01-16 05:59:00,138.959,138.967,138.935,138.935,94199998.0
2006-01-16 06:00:00,138.922,138.929,138.899,138.91,95400001.0
2006-01-16 06:01:00,138.909,138.917,138.907,138.917,123499998.0
2006-01-16 06:02:00,138.917,138.919,138.883,138.883,104399999.0
2006-01-16 06:03:00,138.881,138.888,138.869,138.869,120700001.0
2006-01-16 06:04:00,138.879,138.893,138.878,138.89,93800002.0
2006-01-16 06:05:00,138.901,138.901,138.887,138.898,55900000.0
2006-01-16 06:06:00,138.891,138.901,138.885,138.885,107400000.0
2006-01-16 06:07:00,138.874,138.884,138.87,138.87,182100001.0
2006-01-16 06:08:00,138.878,138.878,138.855,138.862,67999999.0
2006-01-16 06:09:00,138.858,138.876,138.858,138.876,39400000.0
2006-01-16 06:10:00,138.877,138.877,138.865,138.865,64000000.0
2006-01-16 06:11:00,138.868,138.878,138.865,138.878,150599999.0
2006-01-16 06:12:00,138.892,138.897,138.875,138.897,135300000.0
2006-01-16 06:13:00,138.9,138.929,138.9,138.921,84200001.0
2006-01-16 06:14:00,138.932,138.937,138.923,138.923,157800001.0
2006-01-16 06:15:00,138.941,138.953,138.941,138.951,22900000.0
2006-01-16 06:16:00,138.963,138.973,138.945,138.945,65600000.0
2006-01-16 06:17:00,138.942,138.947,138.925,138.925,93199999.0
2006-01-16 06:18:00,138.905,138.911,138.901,138.908,76399997.0
2006-01-16 06:19:00,138.918,138.925,138.911,138.917,81600000.0
2006-01-16 06:20:00,138.923,138.93,138.918,138.918,82700001.0
2006-01-16 06:21:00,138.918,138.951,138.918,138.944,176699998.0
2006-01-16 06:22:00,138.933,138.936,138.927,138.931,27200000.0
2006-01-16 06:23:00,138.935,138.941,138.917,138.922,89600000.0
2006-01-16 06:24:00,138.922,138.929,138.916,138.919,102499998.0
2006-01-16 06:25:00,138.913,138.913,138.897,138.901,50400000.0
2006-01-16 06:26:00,138.903,138.903,138.827,138.842,119599999.0
2006-01-16 06:27:00,138.852,138.863,138.842,138.859,144499997.0
2006-01-16 06:28:00,138.845,138.856,138.832,138.832,93500000.0
2006-01-16 06:29:00,138.836,138.851,138.836,138.848,74800000.0
2006-01-16 06:30:00,138.852,138.857,138.847,138.847,37600000.0
2006-01-16 06:31:00,138.862,138.892,138.862,138.892,66600000.0
2006-01-16 06:32:00,138.897,138.898,138.886,138.888,58500000.0
2006-01-16 06:33:00,138.892,138.894,138.871,138.878,138000002.0
2006-01-16 06:34:00,138.885,138.895,138.885,138.891,34400000.0
2006-01-16 06:35:00,138.893,138.902,138.893,138.898,81699999.0
2006-01-16 06:36:00,138.9,138.9,138.883,138.885,55900000.0
2006-01-16 06:37:00,138.89,138.897,138.89,138.897,36400000.0
2006-01-16 06:38:00,138.888,138.905,138.878,138.905,42400000.0
2006-01-16 06:39:00,138.907,138.913,138.891,138.913,129500003.0
2006-01-16 06:40:00,138.906,138.93,138.906,138.915,176099999.0
2006-01-16 06:41:00,138.913,138.939,138.913,138.939,146100000.0
2006-01-16 06:42:00,138.95,138.959,138.943,138.943,115200002.0
2006-01-16 06:43:00,138.938,138.939,138.93,138.934,112699999.0
2006-01-16 06:44:00,138.942,138.942,138.925,138.925,53600000.0
2006-01-16 06:45:00,138.936,138.936,138.934,138.934,6600000.0
2006-01-16 06:46:00,138.94,138.941,138.926,138.93,136600002.0
2006-01-16 06:47:00,138.936,138.936,138.934,138.934,48000000.0
2006-01-16 06:48:00,138.93,138.93,138.922,138.928,62099998.0
2006-01-16 06:49:00,138.925,138.935,138.924,138.928,110100001.0
2006-01-16 06:50:00,138.928,138.928,138.91,138.916,85499999.0
2006-01-16 06:51:00,138.918,138.949,138.918,138.947,121099998.0
2006-01-16 06:52:00,138.948,138.948,138.92,138.92,118100000.0
2006-01-16 06:53:00,138.931,138.934,138.931,138.934,14400000.0
2006-01-16 06:54:00,138.942,138.949,138.933,138.935,61300002.0
2006-01-16 06:55:00,138.927,138.947,138.927,138.938,66399999.0
2006-01-16 06:56:00,138.942,138.942,138.928,138.931,102400000.0
2006-01-16 06:57:00,138.928,138.937,138.918,138.937,53100000.0
2006-01-16 06:58:00,138.938,138.946,138.936,138.945,121700001.0
2006-01-16 06:59:00,138.945,138.948,138.935,138.948,95699998.0
2006-01-16 07:00:00,138.95,138.95,138.923,138.923,90800000.0
2006-01-16 07:01:00,138.915,138.922,138.906,138.906,89999999.0
2006-01-16 07:02:00,138.9,138.914,138.9,138.905,95099999.0
2006-01-16 07:03:00,138.908,138.908,138.899,138.903,118400002.0
2006-01-16 07:04:00,138.905,138.923,138.905,138.909,147999999.0
2006-01-16 07:05:00,138.891,138.907,138.891,138.905,103900001.0
2006-01-16 07:06:00,138.909,138.909,138.899,138.906,110900000.0
2006-01-16 07:07:00,138.913,138.913,138.901,138.901,96700000.0
2006-01-16 07:08:00,138.903,138.91,138.886,138.892,156699998.0
2006-01-16 07:09:00,138.887,138.893,138.884,138.889,73600000.0
2006-01-16 07:10:00,138.881,138.903,138.881,138.889,90800000.0
2006-01-16 07:11:00,138.884,138.896,138.884,138.889,101300001.0
2006-01-16 07:12:00,138.895,138.905,138.895,138.895,38199999.0
2006-01-16 07:13:00,138.898,138.914,138.898,138.914,65600000.0
2006-01-16 07:14:00,138.917,138.943,138.917,138.94,123599997.0
2006-01-16 07:15:00,138.935,138.942,138.933,138.933,69600000.0
2006-01-16 07:16:00,138.93,138.936,138.922,138.936,92900000.0
2006-01-16 07:17:00,138.937,138.952,138.933,138.952,92900001.0
2006-01-16 07:18:00,138.95,138.965,138.95,138.965,37500000.0
2006-01-16 07:19:00,138.966,138.975,138.945,138.945,92299998.0
2006-01-16 07:20:00,138.938,138.965,138.938,138.965,46099999.0
2006-01-16 07:21:00,138.953,138.96,138.944,138.945,94600000.0
2006-01-16 07:22:00,138.944,138.944,138.938,138.939,106600001.0
2006-01-16 07:23:00,138.948,138.973,138.943,138.973,87300001.0
2006-01-16 07:24:00,138.967,138.967,138.943,138.95,32800000.0
2006-01-16 07:25:00,138.948,138.956,138.933,138.934,51600000.0
2006-01-16 07:26:00,138.942,138.946,138.924,138.925,68699999.0
2006-01-16 07:27:00,138.925,138.929,138.918,138.927,73099999.0
2006-01-16 07:28:00,138.935,138.935,138.915,138.928,120699998.0
2006-01-16 07:29:00,138.927,138.935,138.925,138.93,66499999.0
2006-01-16 07:30:00,138.931,138.939,138.931,138.932,70300001.0
2006-01-16 07:31:00,138.936,138.938,138.918,138.928,126599999.0
2006-01-16 07:32:00,138.933,138.946,138.921,138.946,47900000.0
2006-01-16 07:33:00,138.952,138.961,138.946,138.961,78400002.0
2006-01-16 07:34:00,138.962,138.984,138.955,138.984,90400000.0
2006-01-16 07:35:00,138.981,138.982,138.959,138.965,74299998.0
2006-01-16 07:36:00,138.974,139.002,138.974,138.983,124100002.0
2006-01-16 07:37:00,138.98,139.0,138.98,138.994,140599997.0
2006-01-16 07:38:00,138.996,138.996,138.954,138.954,69900001.0
2006-01-16 07:39:00,138.959,138.974,138.956,138.962,119600003.0
2006-01-16 07:40:00,138.955,138.96,138.955,138.96,53599999.0
2006-01-16 07:41:00,138.951,138.96,138.934,138.934,227899999.0
2006-01-16 07:42:00,138.904,138.904,138.898,138.898,16600000.0
2006-01-16 07:43:00,138.878,138.885,138.838,138.838,84799999.0
2006-01-16 07:44:00,138.837,138.851,138.825,138.839,150200000.0
2006-01-16 07:45:00,138.833,138.848,138.826,138.848,76800001.0
2006-01-16 07:46:00,138.853,138.864,138.848,138.86,59100000.0
2006-01-16 07:47:00,138.862,138.868,138.857,138.858,72799999.0
2006-01-16 07:48:00,138.858,138.872,138.856,138.856,40600000.0
2006-01-16 07:49:00,138.855,138.871,138.853,138.865,127500000.0
2006-01-16 07:50:00,138.865,138.88,138.859,138.88,52600000.0
2006-01-16 07:51:00,138.88,138.885,138.88,138.885,43799999.0
2006-01-16 07:52:00,138.877,138.877,138.852,138.855,58399998.0
2006-01-16 07:53:00,138.864,138.868,138.856,138.857,114799997.0
2006-01-16 07:54:00,138.859,138.869,138.853,138.868,121000000.0
2006-01-16 07:55:00,138.866,138.874,138.863,138.866,70599998.0
2006-01-16 07:56:00,138.864,138.877,138.861,138.861,57600000.0
2006-01-16 07:57:00,138.864,138.866,138.851,138.851,45800000.0
2006-01-16 07:58:00,138.857,138.866,138.855,138.86,75200001.0
2006-01-16 07:59:00,138.86,138.876,138.86,138.874,119999999.0
2006-01-16 08:00:00,138.873,138.874,138.853,138.866,69500000.0
2006-01-16 08:01:00,138.871,138.871,138.86,138.866,92200003.0
2006-01-16 08:02:00,138.871,138.878,138.871,138.878,25600000.0
2006-01-16 08:03:00,138.876,138.895,138.876,138.895,44799999.0
2006-01-16 08:04:00,138.904,138.904,138.893,138.895,103700000.0
2006-01-16 08:05:00,138.894,138.936,138.892,138.936,48800001.0
2006-01-16 08:06:00,138.946,138.946,138.918,138.93,124100000.0
2006-01-16 08:07:00,138.915,138.933,138.915,138.933,72100001.0
2006-01-16 08:08:00,138.937,138.947,138.928,138.932,133500000.0
2006-01-16 08:09:00,138.931,138.931,138.915,138.915,86999998.0
2006-01-16 08:10:00,138.922,138.925,138.915,138.917,108699999.0
2006-01-16 08:11:00,138.909,138.909,138.891,138.899,128199998.0
2006-01-16 08:12:00,138.895,138.895,138.881,138.89,79300000.0
2006-01-16 08:13:00,138.89,138.918,138.89,138.915,125000001.0
2006-01-16 08:14:00,138.912,138.918,138.911,138.918,122500003.0
2006-01-16 08:15:00,138.925,138.935,138.925,138.93,91900000.0
2006-01-16 08:16:00,138.928,138.928,138.925,138.927,45499999.0
2006-01-16 08:17:00,138.914,138.921,138.909,138.919,58399999.0
2006-01-16 08:18:00,138.903,138.92,138.903,138.919,78099999.0
2006-01-16 08:19:00,138.931,138.933,138.909,138.909,49600000.0
2006-01-16 08:20:00,138.905,138.922,138.905,138.921,100099999.0
2006-01-16 08:21:00,138.912,138.912,138.899,138.903,67200000.0
2006-01-16 08:22:00,138.905,138.917,138.905,138.915,71900000.0
2006-01-16 08:23:00,138.907,138.91,138.9,138.91,151200000.0
2006-01-16 08:24:00,138.91,138.91,138.9,138.9,99500002.0
2006-01-16 08:25:00,138.882,138.895,138.882,138.89,85600000.0
2006-01-16 08:26:00,138.893,138.898,138.886,138.898,116799999.0
2006-01-16 08:27:00,138.892,138.892,138.873,138.873,70300001.0
2006-01-16 08:28:00,138.878,138.878,138.864,138.864,99200001.0
2006-01-16 08:29:00,138.87,138.877,138.867,138.877,104000001.0
2006-01-16 08:30:00,138.877,138.879,138.871,138.877,129499998.0
2006-01-16 08:31:00,138.885,138.892,138.875,138.875,140000004.0
2006-01-16 08:32:00,138.863,138.863,138.843,138.852,59000000.0
2006-01-16 08:33:00,138.85,138.859,138.848,138.855,81200000.0
2006-01-16 08:34:00,138.85,138.864,138.85,138.858,142800002.0
2006-01-16 08:35:00,138.846,138.856,138.82,138.82,51600000.0
2006-01-16 08:36:00,138.822,138.824,138.814,138.819,79400000.0
2006-01-16 08:37:00,138.828,138.839,138.826,138.83,120599999.0
2006-01-16 08:38:00,138.832,138.832,138.816,138.825,52900000.0
2006-01-16 08:39:00,138.835,138.847,138.835,138.838,53200000.0
2006-01-16 08:40:00,138.835,138.86,138.835,138.86,44600000.0
2006-01-16 08:41:00,138.864,138.884,138.864,138.876,144000000.0
2006-01-16 08:42:00,138.88,138.882,138.856,138.862,67800000.0
2006-01-16 08:43:00,138.856,138.869,138.856,138.856,182499998.0
2006-01-16 08:44:00,138.858,138.885,138.858,138.882,91599999.0
2006-01-16 08:45:00,138.892,138.9,138.872,138.884,189900000.0
2006-01-16 08:46:00,138.881,138.891,138.881,138.887,63099998.0
2006-01-16 08:47:00,138.887,138.906,138.887,138.889,27200000.0
2006-01-16 08:48:00,138.892,138.914,138.891,138.913,149000000.0
2006-01-16 08:49:00,138.901,138.919,138.901,138.91,85699999.0
2006-01-16 08:50:00,138.912,138.912,138.9,138.907,59100000.0
2006-01-16 08:51:00,138.908,138.923,138.904,138.915,127399997.0
2006-01-16 08:52:00,138.907,138.911,138.899,138.91,85200001.0
2006-01-16 08:53:00,138.895,138.895,138.857,138.86,73199998.0
2006-01-16 08:54:00,138.857,138.867,138.853,138.863,143900001.0
2006-01-16 08:55:00,138.859,138.871,138.852,138.871,150200000.0
2006-01-16 08:56:00,138.871,138.871,138.857,138.86,99800002.0
2006-01-16 08:57:00,138.865,138.879,138.865,138.871,122599998.0
2006-01-16 08:58:00,138.872,138.883,138.865,138.872,76700000.0
2006-01-16 08:59:00,138.871,138.878,138.867,138.867,120399998.0
2006-01-16 09:00:00,138.863,138.872,138.858,138.858,125600003.0
2006-01-16 09:01:00,138.864,138.871,138.856,138.863,111900001.0
2006-01-16 09:02:00,138.864,138.892,138.864,138.892,117199997.0
2006-01-16 09:03:00,138.906,138.916,138.905,138.916,29500000.0
2006-01-16 09:04:00,138.917,138.917,138.87,138.882,89600002.0
2006-01-16 09:05:00,138.889,138.891,138.871,138.873,71799999.0
2006-01-16 09:06:00,138.868,138.868,138.854,138.865,27800000.0
2006-01-16 09:07:00,138.862,138.887,138.851,138.883,80500000.0
2006-01-16 09:08:00,138.89,138.897,138.883,138.897,90700000.0
2006-01-16 09:09:00,138.895,138.895,138.874,138.885,80000000.0
2006-01-16 09:10:00,138.873,138.88,138.871,138.871,132899998.0
2006-01-16 09:11:00,138.888,138.92,138.888,138.92,124399998.0
2006-01-16 09:12:00,138.911,138.912,138.906,138.91,158200002.0
2006-01-16 09:13:00,138.907,138.936,138.907,138.928,76800000.0
2006-01-16 09:14:00,138.927,138.933,138.908,138.908,123099998.0
2006-01-16 09:15:00,138.906,138.909,138.892,138.898,62500000.0
2006-01-16 09:16:00,138.897,138.906,138.892,138.892,53600000.0
2006-01-16 09:17:00,138.884,138.889,138.884,138.889,17600000.0
2006-01-16 09:18:00,138.878,138.897,138.878,138.895,145800002.0
2006-01-16 09:19:00,138.883,138.906,138.881,138.897,139600000.0
2006-01-16 09:20:00,138.898,138.92,138.898,138.907,90000002.0
2006-01-16 09:21:00,138.903,138.926,138.89,138.89,170799999.0
2006-01-16 09:22:00,138.887,138.887,138.867,138.873,143900001.0
2006-01-16 09:23:00,138.868,138.887,138.864,138.883,107600000.0
2006-01-16 09:24:00,138.889,138.908,138.887,138.905,118800002.0
2006-01-16 09:25:00,138.92,138.946,138.92,138.946,100199999.0
2006-01-16 09:26:00,138.941,138.941,138.918,138.927,117399999.0
2006-01-16 09:27:00,138.931,138.931,138.883,138.889,38400000.0
2006-01-16 09:28:00,138.887,138.896,138.883,138.884,89299999.0
2006-01-16 09:29:00,138.876,138.881,138.87,138.875,74399999.0
2006-01-16 09:30:00,138.888,138.911,138.888,138.911,38400000.0
2006-01-16 09:31:00,138.922,138.925,138.904,138.904,148400003.0
2006-01-16 09:32:00,138.903,138.916,138.9,138.903,118200000.0
2006-01-16 09:33:00,138.902,138.904,138.889,138.889,87799999.0
2006-01-16 09:34:00,138.883,138.89,138.879,138.879,111799999.0
2006-01-16 09:35:00,138.878,138.905,138.878,138.892,98100000.0
2006-01-16 09:36:00,138.897,138.902,138.888,138.889,89099999.0
2006-01-16 09:37:00,138.877,138.881,138.866,138.878,84699999.0
2006-01-16 09:38:00,138.873,138.873,138.854,138.86,83100002.0
2006-01-16 09:39:00,138.858,138.872,138.856,138.86,135600000.0
2006-01-16 09:40:00,138.864,138.864,138.859,138.859,79099998.0
2006-01-16 09:41:00,138.861,138.871,138.852,138.855,139500002.0
2006-01-16 09:42:00,138.848,138.848,138.829,138.836,134200002.0
2006-01-16 09:43:00,138.819,138.848,138.819,138.845,83099999.0
2006-01-16 09:44:00,138.845,138.892,138.845,138.884,65599999.0
2006-01-16 09:45:00,138.888,138.891,138.877,138.877,72499999.0
2006-01-16 09:46:00,138.872,138.908,138.871,138.908,95300001.0
2006-01-16 09:47:00,138.911,138.922,138.905,138.908,115500001.0
2006-01-16 09:48:00,138.905,138.918,138.898,138.902,173199999.0
2006-01-16 09:49:00,138.902,138.902,138.89,138.893,101299999.0
2006-01-16 09:50:00,138.894,138.906,138.892,138.892,110099999.0
2006-01-16 09:51:00,138.894,138.894,138.88,138.888,231400000.0
2006-01-16 09:52:00,138.879,138.89,138.871,138.871,87399999.0
2006-01-16 09:53:00,138.875,138.885,138.866,138.885,103000000.0
2006-01-16 09:54:00,138.883,138.883,138.874,138.877,45900000.0
2006-01-16 09:55:00,138.877,138.883,138.861,138.878,209199998.0
2006-01-16 09:56:00,138.875,138.879,138.868,138.875,98500000.0
2006-01-16 09:57:00,138.877,138.877,138.854,138.854,134600001.0
2006-01-16 09:58:00,138.861,138.869,138.854,138.869,59800000.0
2006-01-16 09:59:00,138.867,138.869,138.858,138.869,86100000.0
2006-01-16 10:00:00,138.856,138.87,138.856,138.87,96999997.0
2006-01-16 10:01:00,138.868,138.886,138.866,138.881,81600002.0
2006-01-16 10:02:00,138.883,138.887,138.874,138.887,127699998.0
2006-01-16 10:03:00,138.886,138.889,138.876,138.882,49200000.0
2006-01-16 10:04:00,138.88,138.88,138.855,138.855,145499998.0
2006-01-16 10:05:00,138.859,138.859,138.847,138.847,44300001.0
2006-01-16 10:06:00,138.848,138.855,138.844,138.844,106400002.0
2006-01-16 10:07:00,138.845,138.845,138.836,138.836,117099997.0
2006-01-16 10:08:00,138.844,138.851,138.835,138.843,148400001.0
2006-01-16 10:09:00,138.847,138.847,138.828,138.835,207300000.0
2006-01-16 10:10:00,138.837,138.837,138.825,138.825,135700001.0
2006-01-16 10:11:00,138.835,138.851,138.835,138.84,106000001.0
2006-01-16 10:12:00,138.844,138.857,138.844,138.85,91799999.0
2006-01-16 10:13:00,138.853,138.869,138.853,138.865,78600001.0
2006-01-16 10:14:00,138.86,138.863,138.849,138.859,112499999.0
2006-01-16 10:15:00,138.857,138.862,138.844,138.85,145900000.0
2006-01-16 10:16:00,138.852,138.864,138.839,138.845,165899999.0
2006-01-16 10:17:00,138.845,138.857,138.839,138.844,118200002.0
2006-01-16 10:18:00,138.853,138.864,138.848,138.848,74799999.0
2006-01-16 10:19:00,138.846,138.873,138.846,138.871,97200002.0
2006-01-16 10:20:00,138.875,138.903,138.87,138.903,216600000.0
2006-01-16 10:21:00,138.9,138.907,138.883,138.884,63500000.0
2006-01-16 10:22:00,138.882,138.904,138.882,138.897,196800001.0
2006-01-16 10:23:00,138.89,138.898,138.885,138.898,127600002.0
2006-01-16 10:24:00,138.896,138.907,138.889,138.907,54400000.0
2006-01-16 10:25:00,138.914,138.921,138.902,138.902,76600000.0
2006-01-16 10:26:00,138.893,138.906,138.893,138.893,105600001.0
2006-01-16 10:27:00,138.894,138.919,138.894,138.919,69000001.0
2006-01-16 10:28:00,138.905,138.918,138.905,138.918,33700000.0
2006-01-16 10:29:00,138.909,138.909,138.896,138.908,143700001.0
2006-01-16 10:30:00,138.91,138.91,138.885,138.9,98600000.0
2006-01-16 10:31:00,138.905,138.905,138.893,138.903,133900001.0
2006-01-16 10:32:00,138.913,138.931,138.913,138.931,46400000.0
2006-01-16 10:33:00,138.931,138.968,138.931,138.966,121199999.0
2006-01-16 10:34:00,138.957,138.963,138.936,138.936,107899999.0
2006-01-16 10:35:00,138.931,138.934,138.914,138.914,86300000.0
2006-01-16 10:36:00,138.906,138.91,138.89,138.89,100899999.0
2006-01-16 10:37:00,138.889,138.891,138.881,138.888,53000000.0
2006-01-16 10:38:00,138.897,138.916,138.897,138.907,67900000.0
2006-01-16 10:39:00,138.91,138.917,138.897,138.915,88099999.0
2006-01-16 10:40:00,138.91,138.911,138.891,138.908,82300000.0
2006-01-16 10:41:00,138.907,138.916,138.898,138.907,133899999.0
2006-01-16 10:42:00,138.898,138.898,138.877,138.877,65199998.0
2006-01-16 10:43:00,138.883,138.921,138.883,138.914,113699999.0
2006-01-16 10:44:00,138.92,138.936,138.912,138.936,110299998.0
2006-01-16 10:45:00,138.948,138.951,138.945,138.945,98599997.0
2006-01-16 10:46:00,138.959,138.993,138.959,138.993,51700000.0
2006-01-16 10:47:00,138.988,138.988,138.953,138.959,125800000.0
2006-01-16 10:48:00,138.961,138.961,138.943,138.943,43299999.0
2006-01-16 10:49:00,138.938,138.949,138.933,138.94,138199999.0
2006-01-16 10:50:00,138.94,138.955,138.94,138.946,227599999.0
2006-01-16 10:51:00,138.947,138.95,138.941,138.941,108299998.0
2006-01-16 10:52:00,138.925,138.956,138.923,138.95,116500003.0
2006-01-16 10:53:00,138.948,138.948,138.931,138.944,64899999.0
2006-01-16 10:54:00,138.945,138.947,138.934,138.938,150200001.0
2006-01-16 10:55:00,138.931,138.931,138.911,138.913,121300000.0
2006-01-16 10:56:00,138.918,138.922,138.907,138.912,41599999.0
2006-01-16 10:57:00,138.909,138.932,138.906,138.931,72300001.0
2006-01-16 10:58:00,138.937,138.952,138.937,138.948,45899998.0
2006-01-16 10:59:00,138.948,138.968,138.948,138.968,41400000.0
2006-01-16 11:00:00,138.973,138.973,138.951,138.953,102300000.0
2006-01-16 11:01:00,138.953,138.984,138.953,138.981,146699999.0
2006-01-16 11:02:00,138.996,139.03,138.996,139.022,116800000.0
2006-01-16 11:03:00,139.014,139.097,139.014,139.097,72100000.0
2006-01-16 11:04:00,139.095,139.111,139.091,139.101,121399998.0
2006-01-16 11:05:00,139.106,139.106,139.097,139.097,116099998.0
2006-01-16 11:06:00,139.092,139.119,139.09,139.119,70199998.0
2006-01-16 11:07:00,139.119,139.153,139.119,139.153,55900000.0
2006-01-16 11:08:00,139.163,139.176,139.15,139.15,81499999.0
2006-01-16 11:09:00,139.147,139.155,139.141,139.15,46399999.0
2006-01-16 11:10:00,139.143,139.157,139.141,139.142,113500002.0
2006-01-16 11:11:00,139.14,139.147,139.137,139.145,114199998.0
2006-01-16 11:12:00,139.148,139.148,139.122,139.134,111600000.0
2006-01-16 11:13:00,139.131,139.147,139.131,139.141,88800000.0
2006-01-16 11:14:00,139.133,139.142,139.122,139.13,95299998.0
2006-01-16 11:15:00,139.123,139.133,139.116,139.133,100000001.0
2006-01-16 11:16:00,139.134,139.138,139.125,139.127,50400000.0
2006-01-16 11:17:00,139.131,139.135,139.121,139.121,199300000.0
2006-01-16 11:18:00,139.126,139.131,139.114,139.123,225400003.0
2006-01-16 11:19:00,139.109,139.109,139.092,139.107,103799999.0
2006-01-16 11:20:00,139.106,139.122,139.106,139.114,71300000.0
2006-01-16 11:21:00,139.125,139.134,139.119,139.119,67200001.0
2006-01-16 11:22:00,139.112,139.112,139.099,139.099,78900000.0
2006-01-16 11:23:00,139.089,139.101,139.089,139.095,139600001.0
2006-01-16 11:24:00,139.1,139.107,139.093,139.107,59500001.0
2006-01-16 11:25:00,139.107,139.116,139.096,139.107,145499999.0
2006-01-16 11:26:00,139.113,139.114,139.1,139.113,72800001.0
2006-01-16 11:27:00,139.109,139.13,139.109,139.119,66100000.0
2006-01-16 11:28:00,139.11,139.118,139.099,139.106,79699998.0
2006-01-16 11:29:00,139.118,139.122,139.114,139.115,169700000.0
2006-01-16 11:30:00,139.122,139.135,139.122,139.131,64700000.0
2006-01-16 11:31:00,139.133,139.153,139.127,139.147,83100000.0
2006-01-16 11:32:00,139.15,139.18,139.15,139.178,196000004.0
2006-01-16 11:33:00,139.198,139.231,139.198,139.231,72299999.0
2006-01-16 11:34:00,139.24,139.26,139.226,139.26,169400002.0
2006-01-16 11:35:00,139.266,139.307,139.266,139.275,125000004.0
2006-01-16 11:36:00,139.286,139.286,139.265,139.274,104199998.0
2006-01-16 11:37:00,139.266,139.276,139.265,139.269,47400000.0
2006-01-16 11:38:00,139.279,139.286,139.261,139.261,94400001.0
2006-01-16 11:39:00,139.252,139.252,139.233,139.238,133999997.0
2006-01-16 11:40:00,139.226,139.238,139.218,139.229,96999999.0
2006-01-16 11:41:00,139.227,139.238,139.213,139.22,110299999.0
2006-01-16 11:42:00,139.225,139.238,139.218,139.22,81300000.0
2006-01-16 11:43:00,139.229,139.249,139.224,139.229,54300000.0
2006-01-16 11:44:00,139.226,139.243,139.209,139.243,68800000.0
2006-01-16 11:45:00,139.25,139.259,139.236,139.258,133900000.0
2006-01-16 11:46:00,139.262,139.27,139.25,139.25,113099999.0
2006-01-16 11:47:00,139.251,139.268,139.251,139.251,113199998.0
2006-01-16 11:48:00,139.258,139.258,139.243,139.243,54700000.0
2006-01-16 11:49:00,139.23,139.239,139.223,139.236,90400000.0
2006-01-16 11:50:00,139.224,139.236,139.22,139.236,188499997.0
2006-01-16 11:51:00,139.232,139.238,139.23,139.238,107500000.0
2006-01-16 11:52:00,139.23,139.251,139.23,139.244,35300000.0
2006-01-16 11:53:00,139.255,139.263,139.255,139.263,66200000.0
2006-01-16 11:54:00,139.266,139.278,139.256,139.278,120699999.0
2006-01-16 11:55:00,139.287,139.287,139.27,139.27,88500000.0
2006-01-16 11:56:00,139.27,139.27,139.236,139.236,63100001.0
2006-01-16 11:57:00,139.235,139.24,139.215,139.215,68799998.0
2006-01-16 11:58:00,139.216,139.232,139.216,139.228,52700000.0
2006-01-16 11:59:00,139.236,139.238,139.221,139.238,143100001.0
2006-01-16 12:00:00,139.235,139.24,139.221,139.233,180299999.0
2006-01-16 12:01:00,139.229,139.229,139.21,139.21,142399998.0
2006-01-16 12:02:00,139.205,139.207,139.191,139.191,68399999.0
2006-01-16 12:03:00,139.191,139.195,139.188,139.19,220100000.0
2006-01-16 12:04:00,139.195,139.195,139.185,139.195,79199999.0
2006-01-16 12:05:00,139.19,139.195,139.185,139.19,98699999.0
2006-01-16 12:06:00,139.183,139.183,139.154,139.158,71999999.0
2006-01-16 12:07:00,139.149,139.16,139.138,139.142,101200000.0
2006-01-16 12:08:00,139.147,139.15,139.132,139.135,98799999.0
2006-01-16 12:09:00,139.141,139.151,139.135,139.142,112199997.0
2006-01-16 12:10:00,139.15,139.15,139.136,139.142,94600000.0
2006-01-16 12:11:00,139.141,139.141,139.112,139.115,93100001.0
2006-01-16 12:12:00,139.106,139.137,139.105,139.135,160299997.0
2006-01-16 12:13:00,139.151,139.195,139.151,139.191,35800000.0
2006-01-16 12:14:00,139.183,139.186,139.158,139.186,149900000.0
2006-01-16 12:15:00,139.178,139.215,139.175,139.195,110000000.0
2006-01-16 12:16:00,139.184,139.184,139.158,139.17,69800001.0
2006-01-16 12:17:00,139.167,139.179,139.16,139.179,44800001.0
2006-01-16 12:18:00,139.17,139.17,139.129,139.147,80700000.0
2006-01-16 12:19:00,139.147,139.152,139.132,139.133,77100000.0
2006-01-16 12:20:00,139.127,139.143,139.127,139.132,73999999.0
2006-01-16 12:21:00,139.134,139.134,139.125,139.125,46400000.0
2006-01-16 12:22:00,139.133,139.151,139.133,139.143,101799998.0
2006-01-16 12:23:00,139.151,139.174,139.151,139.172,93499999.0
2006-01-16 12:24:00,139.174,139.182,139.147,139.147,170499999.0
2006-01-16 12:25:00,139.154,139.166,139.154,139.162,72900000.0
2006-01-16 12:26:00,139.169,139.172,139.161,139.164,43200000.0
2006-01-16 12:27:00,139.157,139.164,139.15,139.15,69300001.0
2006-01-16 12:28:00,139.145,139.153,139.145,139.153,46800000.0
2006-01-16 12:29:00,139.146,139.158,139.144,139.144,117000002.0
2006-01-16 12:30:00,139.142,139.16,139.139,139.16,134700000.0
2006-01-16 12:31:00,139.16,139.16,139.143,139.143,98300002.0
2006-01-16 12:32:00,139.148,139.152,139.143,139.143,81100001.0
2006-01-16 12:33:00,139.148,139.163,139.146,139.163,91300000.0
2006-01-16 12:34:00,139.155,139.161,139.152,139.16,69999999.0
2006-01-16 12:35:00,139.157,139.162,139.155,139.155,46100000.0
2006-01-16 12:36:00,139.159,139.164,139.153,139.16,109600000.0
2006-01-16 12:37:00,139.165,139.18,139.165,139.177,28700000.0
2006-01-16 12:38:00,139.175,139.186,139.175,139.177,66400001.0
2006-01-16 12:39:00,139.178,139.178,139.172,139.177,57799998.0
2006-01-16 12:40:00,139.177,139.177,139.164,139.173,46300000.0
2006-01-16 12:41:00,139.16,139.187,139.16,139.187,80300000.0
2006-01-16 12:42:00,139.189,139.201,139.184,139.197,160200002.0
2006-01-16 12:43:00,139.18,139.185,139.172,139.185,99100002.0
2006-01-16 12:44:00,139.177,139.178,139.164,139.166,103300002.0
2006-01-16 12:45:00,139.182,139.187,139.171,139.173,47200000.0
2006-01-16 12:46:00,139.184,139.191,139.165,139.178,76200000.0
2006-01-16 12:47:00,139.174,139.195,139.174,139.195,66200001.0
2006-01-16 12:48:00,139.207,139.207,139.189,139.189,89300001.0
2006-01-16 12:49:00,139.175,139.175,139.16,139.166,82300000.0
2006-01-16 12:50:00,139.173,139.178,139.165,139.171,74599999.0
2006-01-16 12:51:00,139.182,139.198,139.182,139.195,46999999.0
2006-01-16 12:52:00,139.197,139.197,139.187,139.188,75000000.0
2006-01-16 12:53:00,139.198,139.198,139.184,139.185,137900001.0
2006-01-16 12:54:00,139.175,139.212,139.175,139.21,55599999.0
2006-01-16 12:55:00,139.208,139.212,139.202,139.208,123499997.0
2006-01-16 12:56:00,139.203,139.206,139.19,139.19,60100000.0
2006-01-16 12:57:00,139.187,139.191,139.177,139.182,140600000.0
2006-01-16 12:58:00,139.185,139.206,139.185,139.201,198300003.0
2006-01-16 12:59:00,139.204,139.206,139.191,139.191,61699999.0
2006-01-16 13:00:00,139.201,139.201,139.191,139.191,91499996.0
2006-01-16 13:01:00,139.18,139.193,139.178,139.193,46600000.0
2006-01-16 13:02:00,139.187,139.195,139.186,139.19,83799999.0
2006-01-16 13:03:00,139.192,139.192,139.178,139.178,100499999.0
2006-01-16 13:04:00,139.182,139.192,139.182,139.188,61400000.0
2006-01-16 13:05:00,139.178,139.21,139.178,139.21,86900000.0
2006-01-16 13:06:00,139.201,139.201,139.177,139.184,67300000.0
2006-01-16 13:07:00,139.183,139.186,139.179,139.186,49600000.0
2006-01-16 13:08:00,139.185,139.197,139.179,139.197,146199998.0
2006-01-16 13:09:00,139.2,139.215,139.193,139.215,57600000.0
2006-01-16 13:10:00,139.212,139.215,139.203,139.21,138399998.0
2006-01-16 13:11:00,139.206,139.207,139.192,139.207,95200000.0
2006-01-16 13:12:00,139.205,139.215,139.203,139.204,173500001.0
2006-01-16 13:13:00,139.203,139.212,139.193,139.202,90400000.0
2006-01-16 13:14:00,139.199,139.205,139.196,139.202,74299999.0
2006-01-16 13:15:00,139.198,139.22,139.193,139.22,129300002.0
2006-01-16 13:16:00,139.213,139.213,139.196,139.2,62899999.0
2006-01-16 13:17:00,139.198,139.205,139.186,139.186,48799999.0
2006-01-16 13:18:00,139.182,139.183,139.174,139.182,90699998.0
2006-01-16 13:19:00,139.184,139.19,139.178,139.178,40400000.0
2006-01-16 13:20:00,139.184,139.189,139.184,139.189,17600000.0
2006-01-16 13:21:00,139.187,139.193,139.166,139.166,101900003.0
2006-01-16 13:22:00,139.168,139.177,139.158,139.17,87100001.0
2006-01-16 13:23:00,139.182,139.191,139.167,139.18,162500003.0
2006-01-16 13:24:00,139.19,139.203,139.188,139.203,173600002.0
2006-01-16 13:25:00,139.196,139.208,139.195,139.208,80099999.0
2006-01-16 13:26:00,139.211,139.221,139.21,139.221,126100002.0
2006-01-16 13:27:00,139.218,139.219,139.214,139.219,59200000.0
2006-01-16 13:28:00,139.21,139.227,139.203,139.227,99500000.0
2006-01-16 13:29:00,139.226,139.227,139.223,139.223,75200000.0
2006-01-16 13:30:00,139.221,139.221,139.214,139.215,98900002.0
2006-01-16 13:31:00,139.212,139.222,139.208,139.222,103800000.0
2006-01-16 13:32:00,139.21,139.232,139.21,139.221,46700000.0
2006-01-16 13:33:00,139.231,139.231,139.218,139.218,118100000.0
2006-01-16 13:34:00,139.216,139.234,139.216,139.234,98400001.0
2006-01-16 13:35:00,139.221,139.238,139.221,139.229,84200000.0
2006-01-16 13:36:00,139.224,139.245,139.217,139.228,87300000.0
2006-01-16 13:37:00,139.245,139.265,139.237,139.238,56399999.0
2006-01-16 13:38:00,139.239,139.265,139.238,139.265,66500000.0
2006-01-16 13:39:00,139.255,139.255,139.233,139.233,131300003.0
2006-01-16 13:40:00,139.231,139.247,139.228,139.23,68300001.0
2006-01-16 13:41:00,139.227,139.227,139.207,139.21,29500000.0
2006-01-16 13:42:00,139.21,139.226,139.21,139.224,107400001.0
2006-01-16 13:43:00,139.223,139.223,139.212,139.212,43200000.0
2006-01-16 13:44:00,139.204,139.212,139.203,139.208,113099999.0
2006-01-16 13:45:00,139.207,139.224,139.203,139.224,116200001.0
2006-01-16 13:46:00,139.239,139.253,139.233,139.233,37100000.0
2006-01-16 13:47:00,139.215,139.235,139.214,139.221,113999999.0
2006-01-16 13:48:00,139.222,139.239,139.22,139.236,121800000.0
2006-01-16 13:49:00,139.214,139.214,139.185,139.189,45900000.0
2006-01-16 13:50:00,139.192,139.192,139.174,139.188,109500000.0
2006-01-16 13:51:00,139.191,139.191,139.173,139.175,52900001.0
2006-01-16 13:52:00,139.167,139.17,139.153,139.153,60799999.0
2006-01-16 13:53:00,139.151,139.162,139.15,139.158,106700001.0
2006-01-16 13:54:00,139.151,139.151,139.126,139.133,83200000.0
2006-01-16 13:55:00,139.135,139.147,139.129,139.133,96400000.0
2006-01-16 13:56:00,139.134,139.145,139.134,139.145,83199999.0
2006-01-16 13:57:00,139.145,139.148,139.142,139.145,34700001.0
2006-01-16 13:58:00,139.157,139.164,139.149,139.15,118700000.0
2006-01-16 13:59:00,139.148,139.148,139.122,139.122,96000002.0
2006-01-16 14:00:00,139.12,139.12,139.101,139.105,92800000.0
2006-01-16 14:01:00,139.117,139.136,139.117,139.128,64999999.0
2006-01-16 14:02:00,139.121,139.127,139.111,139.127,69000000.0
2006-01-16 14:03:00,139.132,139.139,139.119,139.119,111799995.0
2006-01-16 14:04:00,139.114,139.122,139.1,139.122,129600000.0
2006-01-16 14:05:00,139.113,139.113,139.092,139.11,175500002.0
2006-01-16 14:06:00,139.109,139.112,139.101,139.102,76700000.0
2006-01-16 14:07:00,139.101,139.108,139.09,139.101,156800003.0
2006-01-16 14:08:00,139.098,139.109,139.083,139.083,84400000.0
2006-01-16 14:09:00,139.075,139.08,139.06,139.067,88000002.0
2006-01-16 14:10:00,139.074,139.081,139.068,139.072,85900000.0
2006-01-16 14:11:00,139.08,139.113,139.068,139.113,90699998.0
2006-01-16 14:12:00,139.141,139.148,139.139,139.139,119899999.0
2006-01-16 14:13:00,139.146,139.168,139.143,139.162,141900001.0
2006-01-16 14:14:00,139.157,139.181,139.155,139.181,111599999.0
2006-01-16 14:15:00,139.178,139.191,139.173,139.191,118000001.0
2006-01-16 14:16:00,139.185,139.192,139.179,139.182,47200000.0
2006-01-16 14:17:00,139.179,139.189,139.177,139.188,47800000.0
2006-01-16 14:18:00,139.176,139.176,139.159,139.166,100399998.0
2006-01-16 14:19:00,139.157,139.157,139.137,139.137,82000001.0
2006-01-16 14:20:00,139.13,139.142,139.126,139.142,75499999.0
2006-01-16 14:21:00,139.135,139.148,139.116,139.116,44000000.0
2006-01-16 14:22:00,139.122,139.136,139.122,139.125,101499999.0
2006-01-16 14:23:00,139.127,139.136,139.123,139.123,82599999.0
2006-01-16 14:24:00,139.139,139.141,139.127,139.133,38300000.0
2006-01-16 14:25:00,139.121,139.124,139.121,139.124,38100001.0
2006-01-16 14:26:00,139.123,139.128,139.121,139.122,28800000.0
2006-01-16 14:27:00,139.122,139.122,139.102,139.116,86700000.0
2006-01-16 14:28:00,139.118,139.12,139.115,139.12,91399999.0
2006-01-16 14:29:00,139.113,139.118,139.107,139.118,124800000.0
2006-01-16 14:30:00,139.113,139.12,139.113,139.113,59900000.0
2006-01-16 14:31:00,139.121,139.121,139.105,139.117,89600002.0
2006-01-16 14:32:00,139.115,139.125,139.11,139.12,122300002.0
2006-01-16 14:33:00,139.118,139.121,139.113,139.117,169400004.0
2006-01-16 14:34:00,139.125,139.139,139.125,139.13,107600001.0
2006-01-16 14:35:00,139.133,139.135,139.122,139.135,90200001.0
2006-01-16 14:36:00,139.135,139.136,139.119,139.125,92699999.0
2006-01-16 14:37:00,139.132,139.15,139.123,139.15,61100000.0
2006-01-16 14:38:00,139.162,139.169,139.157,139.157,105900000.0
2006-01-16 14:39:00,139.161,139.171,139.15,139.167,154600001.0
2006-01-16 14:40:00,139.177,139.217,139.177,139.217,78400000.0
2006-01-16 14:41:00,139.218,139.225,139.215,139.215,140699999.0
2006-01-16 14:42:00,139.209,139.253,139.209,139.246,151199999.0
2006-01-16 14:43:00,139.243,139.243,139.221,139.221,90300000.0
2006-01-16 14:44:00,139.228,139.236,139.221,139.228,125699998.0
2006-01-16 14:45:00,139.23,139.232,139.223,139.23,84700000.0
2006-01-16 14:46:00,139.23,139.235,139.214,139.214,78900001.0
2006-01-16 14:47:00,139.214,139.244,139.21,139.242,87799999.0
2006-01-16 14:48:00,139.252,139.265,139.234,139.234,74600000.0
2006-01-16 14:49:00,139.229,139.237,139.201,139.201,56700001.0
2006-01-16 14:50:00,139.192,139.193,139.171,139.193,57799999.0
2006-01-16 14:51:00,139.187,139.187,139.161,139.166,65499999.0
2006-01-16 14:52:00,139.156,139.181,139.156,139.18,129999998.0
2006-01-16 14:53:00,139.176,139.191,139.176,139.177,111000003.0
2006-01-16 14:54:00,139.187,139.188,139.187,139.188,42200001.0
2006-01-16 14:55:00,139.204,139.224,139.2,139.21,107900002.0
2006-01-16 14:56:00,139.22,139.232,139.218,139.218,138300003.0
2006-01-16 14:57:00,139.222,139.222,139.205,139.205,59000000.0
2006-01-16 14:58:00,139.197,139.202,139.174,139.174,67900000.0
2006-01-16 14:59:00,139.181,139.192,139.177,139.183,106899999.0
2006-01-16 15:00:00,139.197,139.199,139.171,139.171,85899998.0
2006-01-16 15:01:00,139.163,139.18,139.163,139.169,129999996.0
2006-01-16 15:02:00,139.153,139.16,139.153,139.153,103800000.0
2006-01-16 15:03:00,139.15,139.159,139.149,139.155,86300000.0
2006-01-16 15:04:00,139.161,139.169,139.144,139.144,53300000.0
2006-01-16 15:05:00,139.137,139.148,139.11,139.11,111099998.0
2006-01-16 15:06:00,139.112,139.112,139.064,139.064,123199998.0
2006-01-16 15:07:00,139.066,139.07,139.058,139.063,106600001.0
2006-01-16 15:08:00,139.075,139.083,139.075,139.078,16600000.0
2006-01-16 15:09:00,139.071,139.084,139.07,139.07,72599999.0
2006-01-16 15:10:00,139.07,139.078,139.063,139.078,59499999.0
2006-01-16 15:11:00,139.071,139.088,139.065,139.081,65300001.0
2006-01-16 15:12:00,139.082,139.124,139.082,139.124,85200000.0
2006-01-16 15:13:00,139.129,139.138,139.117,139.122,103499999.0
2006-01-16 15:14:00,139.152,139.314,139.152,139.206,204100000.0
2006-01-16 15:15:00,139.194,139.275,139.194,139.275,77499999.0
2006-01-16 15:16:00,139.315,139.349,139.303,139.307,77499999.0
2006-01-16 15:17:00,139.316,139.316,139.268,139.274,57900000.0
2006-01-16 15:18:00,139.27,139.27,139.239,139.253,53400000.0
2006-01-16 15:19:00,139.272,139.306,139.272,139.296,88799999.0
2006-01-16 15:20:00,139.287,139.294,139.229,139.236,85899999.0
2006-01-16 15:21:00,139.231,139.236,139.198,139.198,74699999.0
2006-01-16 15:22:00,139.188,139.222,139.183,139.222,80000001.0
2006-01-16 15:23:00,139.23,139.281,139.23,139.235,97699998.0
2006-01-16 15:24:00,139.223,139.245,139.213,139.243,137100001.0
2006-01-16 15:25:00,139.243,139.259,139.243,139.248,127599999.0
2006-01-16 15:26:00,139.255,139.255,139.227,139.227,130500002.0
2006-01-16 15:27:00,139.239,139.282,139.239,139.274,97200000.0
2006-01-16 15:28:00,139.286,139.286,139.237,139.245,133299998.0
2006-01-16 15:29:00,139.242,139.25,139.235,139.25,102500002.0
2006-01-16 15:30:00,139.249,139.26,139.241,139.245,93799998.0
2006-01-16 15:31:00,139.225,139.225,139.211,139.216,106299999.0
2006-01-16 15:32:00,139.215,139.238,139.205,139.238,101600001.0
2006-01-16 15:33:00,139.252,139.255,139.238,139.244,69999999.0
2006-01-16 15:34:00,139.243,139.243,139.228,139.232,143499998.0
2006-01-16 15:35:00,139.23,139.23,139.209,139.212,110700001.0
2006-01-16 15:36:00,139.214,139.231,139.21,139.222,113200000.0
2006-01-16 15:37:00,139.226,139.228,139.216,139.22,123000002.0
2006-01-16 15:38:00,139.229,139.243,139.224,139.243,266200000.0
2006-01-16 15:39:00,139.238,139.241,139.23,139.241,103099998.0
2006-01-16 15:40:00,139.243,139.243,139.233,139.238,67500000.0
2006-01-16 15:41:00,139.228,139.228,139.21,139.21,13600000.0
2006-01-16 15:42:00,139.202,139.22,139.202,139.209,42000000.0
2006-01-16 15:43:00,139.193,139.203,139.189,139.203,68299999.0
2006-01-16 15:44:00,139.197,139.218,139.193,139.193,101199998.0
2006-01-16 15:45:00,139.197,139.202,139.187,139.191,177199999.0
2006-01-16 15:46:00,139.182,139.197,139.182,139.184,109000002.0
2006-01-16 15:47:00,139.189,139.189,139.173,139.188,126500002.0
2006-01-16 15:48:00,139.188,139.188,139.176,139.176,50300000.0
2006-01-16 15:49:00,139.179,139.179,139.166,139.166,40400000.0
2006-01-16 15:50:00,139.178,139.19,139.173,139.187,108600001.0
2006-01-16 15:51:00,139.188,139.195,139.182,139.195,108900001.0
2006-01-16 15:52:00,139.19,139.213,139.19,139.213,79500000.0
2006-01-16 15:53:00,139.221,139.221,139.208,139.208,50300000.0
2006-01-16 15:54:00,139.209,139.221,139.207,139.215,74099999.0
2006-01-16 15:55:00,139.201,139.21,139.189,139.208,165599998.0
2006-01-16 15:56:00,139.213,139.218,139.203,139.218,114199997.0
2006-01-16 15:57:00,139.221,139.228,139.2,139.2,84500001.0
2006-01-16 15:58:00,139.196,139.225,139.196,139.225,96400000.0
2006-01-16 15:59:00,139.23,139.23,139.203,139.203,102100003.0
2006-01-16 16:00:00,139.207,139.219,139.207,139.21,89499999.0
2006-01-16 16:01:00,139.213,139.233,139.206,139.221,169100004.0
2006-01-16 16:02:00,139.23,139.239,139.22,139.22,82100000.0
2006-01-16 16:03:00,139.24,139.24,139.226,139.233,90500001.0
2006-01-16 16:04:00,139.232,139.233,139.213,139.22,151099996.0
2006-01-16 16:05:00,139.221,139.231,139.219,139.231,45599999.0
2006-01-16 16:06:00,139.227,139.234,139.223,139.227,130100001.0
2006-01-16 16:07:00,139.231,139.231,139.202,139.202,77500000.0
2006-01-16 16:08:00,139.203,139.225,139.203,139.215,171999998.0
2006-01-16 16:09:00,139.209,139.23,139.207,139.23,119999997.0
2006-01-16 16:10:00,139.233,139.242,139.221,139.237,80900001.0
2006-01-16 16:11:00,139.235,139.244,139.229,139.24,118299998.0
2006-01-16 16:12:00,139.236,139.253,139.236,139.24,52200002.0
2006-01-16 16:13:00,139.253,139.253,139.221,139.239,64000000.0
2006-01-16 16:14:00,139.246,139.246,139.227,139.242,57900001.0
2006-01-16 16:15:00,139.249,139.255,139.232,139.232,122500001.0
2006-01-16 16:16:00,139.242,139.247,139.229,139.232,144999998.0
2006-01-16 16:17:00,139.25,139.265,139.241,139.256,109600000.0
2006-01-16 16:18:00,139.265,139.269,139.255,139.265,169000001.0
2006-01-16 16:19:00,139.261,139.261,139.249,139.25,41700000.0
2006-01-16 16:20:00,139.246,139.246,139.227,139.235,74899999.0
2006-01-16 16:21:00,139.237,139.24,139.223,139.23,62900000.0
2006-01-16 16:22:00,139.222,139.242,139.215,139.241,97199999.0
2006-01-16 16:23:00,139.238,139.253,139.236,139.25,155700001.0
2006-01-16 16:24:00,139.246,139.249,139.232,139.24,94300001.0
2006-01-16 16:25:00,139.24,139.24,139.229,139.24,71200001.0
2006-01-16 16:26:00,139.234,139.234,139.209,139.209,38000000.0
2006-01-16 16:27:00,139.225,139.257,139.222,139.257,97800000.0
2006-01-16 16:28:00,139.257,139.264,139.247,139.264,97900001.0
2006-01-16 16:29:00,139.259,139.271,139.243,139.243,151300002.0
2006-01-16 16:30:00,139.239,139.239,139.216,139.226,76799999.0
2006-01-16 16:31:00,139.212,139.216,139.208,139.211,141700000.0
2006-01-16 16:32:00,139.209,139.216,139.192,139.192,102500001.0
2006-01-16 16:33:00,139.193,139.193,139.169,139.175,92900001.0
2006-01-16 16:34:00,139.178,139.198,139.178,139.192,83100000.0
2006-01-16 16:35:00,139.198,139.199,139.195,139.195,40600000.0
2006-01-16 16:36:00,139.191,139.208,139.191,139.203,150699997.0
2006-01-16 16:37:00,139.2,139.208,139.196,139.208,113399999.0
2006-01-16 16:38:00,139.207,139.207,139.185,139.185,69900001.0
2006-01-16 16:39:00,139.182,139.191,139.182,139.188,74500000.0
2006-01-16 16:40:00,139.181,139.188,139.17,139.171,90300001.0
2006-01-16 16:41:00,139.172,139.196,139.172,139.181,133700000.0
2006-01-16 16:42:00,139.18,139.18,139.166,139.167,111400000.0
2006-01-16 16:43:00,139.179,139.186,139.174,139.175,47300000.0
2006-01-16 16:44:00,139.172,139.18,139.171,139.18,142500001.0
2006-01-16 16:45:00,139.178,139.178,139.158,139.163,56000000.0
2006-01-16 16:46:00,139.168,139.175,139.158,139.165,82099999.0
2006-01-16 16:47:00,139.169,139.181,139.164,139.181,74500000.0
2006-01-16 16:48:00,139.181,139.192,139.177,139.181,91100000.0
2006-01-16 16:49:00,139.18,139.185,139.175,139.18,92700001.0
2006-01-16 16:50:00,139.178,139.178,139.147,139.155,97500000.0
2006-01-16 16:51:00,139.158,139.17,139.156,139.167,130399997.0
2006-01-16 16:52:00,139.168,139.168,139.157,139.159,112499999.0
2006-01-16 16:53:00,139.177,139.195,139.177,139.183,47700000.0
2006-01-16 16:54:00,139.195,139.22,139.195,139.216,77900002.0
2006-01-16 16:55:00,139.21,139.21,139.196,139.2,63200000.0
2006-01-16 16:56:00,139.197,139.207,139.182,139.189,69499999.0
2006-01-16 16:57:00,139.189,139.21,139.189,139.21,134799999.0
2006-01-16 16:58:00,139.218,139.224,139.206,139.222,169799998.0
2006-01-16 16:59:00,139.217,139.252,139.201,139.252,117899998.0
2006-01-16 17:00:00,139.261,139.263,139.239,139.254,84199999.0
2006-01-16 17:01:00,139.251,139.252,139.236,139.236,28800000.0
2006-01-16 17:02:00,139.228,139.248,139.225,139.244,92400001.0
2006-01-16 17:03:00,139.244,139.253,139.23,139.23,158000002.0
2006-01-16 17:04:00,139.225,139.26,139.224,139.26,137199997.0
2006-01-16 17:05:00,139.258,139.269,139.255,139.258,98600000.0
2006-01-16 17:06:00,139.272,139.277,139.258,139.277,56900000.0
2006-01-16 17:07:00,139.272,139.282,139.259,139.264,168899999.0
2006-01-16 17:08:00,139.256,139.256,139.244,139.244,73600000.0
2006-01-16 17:09:00,139.241,139.244,139.231,139.231,125799997.0
2006-01-16 17:10:00,139.227,139.233,139.225,139.225,172300003.0
2006-01-16 17:11:00,139.231,139.247,139.226,139.245,109199999.0
2006-01-16 17:12:00,139.247,139.247,139.242,139.242,55300001.0
2006-01-16 17:13:00,139.235,139.243,139.231,139.231,118800002.0
2006-01-16 17:14:00,139.233,139.244,139.222,139.222,119899999.0
2006-01-16 17:15:00,139.218,139.218,139.196,139.201,80899998.0
2006-01-16 17:16:00,139.197,139.22,139.191,139.208,106100000.0
2006-01-16 17:17:00,139.207,139.207,139.195,139.195,59700001.0
2006-01-16 17:18:00,139.205,139.218,139.205,139.218,37000000.0
2006-01-16 17:19:00,139.219,139.227,139.208,139.227,83600000.0
2006-01-16 17:20:00,139.238,139.25,139.232,139.249,97500000.0
2006-01-16 17:21:00,139.265,139.266,139.253,139.258,109600000.0
2006-01-16 17:22:00,139.254,139.262,139.25,139.254,54800000.0
2006-01-16 17:23:00,139.247,139.247,139.235,139.242,114400002.0
2006-01-16 17:24:00,139.24,139.288,139.234,139.288,88799999.0
2006-01-16 17:25:00,139.287,139.299,139.279,139.299,50400000.0
2006-01-16 17:26:00,139.297,139.3,139.29,139.29,50100001.0
2006-01-16 17:27:00,139.282,139.298,139.276,139.287,100099999.0
2006-01-16 17:28:00,139.283,139.295,139.283,139.286,55300000.0
2006-01-16 17:29:00,139.303,139.314,139.302,139.307,41100000.0
2006-01-16 17:30:00,139.294,139.294,139.272,139.272,97000000.0
2006-01-16 17:31:00,139.276,139.285,139.27,139.285,84600001.0
2006-01-16 17:32:00,139.268,139.296,139.268,139.296,112300001.0
2006-01-16 17:33:00,139.291,139.292,139.284,139.29,76100001.0
2006-01-16 17:34:00,139.293,139.342,139.29,139.341,110199997.0
2006-01-16 17:35:00,139.344,139.362,139.332,139.351,57599999.0
2006-01-16 17:36:00,139.347,139.347,139.338,139.342,52599999.0
2006-01-16 17:37:00,139.346,139.346,139.335,139.335,76200002.0
2006-01-16 17:38:00,139.343,139.354,139.332,139.354,67700000.0
2006-01-16 17:39:00,139.363,139.396,139.363,139.384,109000001.0
2006-01-16 17:40:00,139.37,139.372,139.367,139.37,78199998.0
2006-01-16 17:41:00,139.365,139.367,139.351,139.355,138599999.0
2006-01-16 17:42:00,139.374,139.383,139.374,139.379,27200000.0
2006-01-16 17:43:00,139.395,139.397,139.379,139.387,78900000.0
2006-01-16 17:44:00,139.397,139.397,139.353,139.366,80400000.0
2006-01-16 17:45:00,139.376,139.386,139.375,139.378,174899995.0
2006-01-16 17:46:00,139.363,139.367,139.355,139.367,54600000.0
2006-01-16 17:47:00,139.364,139.377,139.357,139.377,60500000.0
2006-01-16 17:48:00,139.377,139.383,139.372,139.373,68900000.0
2006-01-16 17:49:00,139.356,139.359,139.344,139.35,139900003.0
2006-01-16 17:50:00,139.353,139.353,139.32,139.327,117999997.0
2006-01-16 17:51:00,139.325,139.327,139.302,139.322,64300000.0
2006-01-16 17:52:00,139.321,139.323,139.307,139.323,136900001.0
2006-01-16 17:53:00,139.32,139.323,139.306,139.306,82599999.0
2006-01-16 17:54:00,139.297,139.303,139.275,139.29,105500003.0
2006-01-16 17:55:00,139.28,139.285,139.271,139.283,69899999.0
2006-01-16 17:56:00,139.288,139.29,139.273,139.281,141199998.0
2006-01-16 17:57:00,139.288,139.309,139.288,139.305,96800001.0
2006-01-16 17:58:00,139.305,139.324,139.305,139.324,139699997.0
2006-01-16 17:59:00,139.322,139.322,139.279,139.279,76700002.0
2006-01-16 18:00:00,139.265,139.274,139.252,139.264,99399999.0
2006-01-16 18:01:00,139.27,139.281,139.256,139.275,1226000001.0
2006-01-16 18:02:00,139.34,139.34,139.3,139.33,1253000002.0
2006-01-16 18:03:00,139.34,139.34,139.31,139.33,1253000002.0
2006-01-16 18:04:00,139.285,139.292,139.274,139.279,1253000002.0
2006-01-16 18:05:00,139.28,139.287,139.272,139.277,1565699999.0
2006-01-16 18:06:00,139.277,139.286,139.267,139.281,1096599993.0
2006-01-16 18:07:00,139.278,139.291,139.272,139.288,1682999997.0
2006-01-16 18:08:00,139.286,139.29,139.262,139.267,1553299990.0
2006-01-16 18:09:00,139.265,139.27,139.259,139.265,1337599996.0
2006-01-16 18:10:00,139.274,139.283,139.261,139.28,1019799985.0
2006-01-16 18:11:00,139.284,139.284,139.254,139.26,716499999.0
2006-01-16 18:12:00,139.259,139.267,139.252,139.256,659499998.0
2006-01-16 18:13:00,139.266,139.304,139.266,139.3,1403899989.0
2006-01-16 18:14:00,139.298,139.306,139.283,139.306,1312700002.0
2006-01-16 18:15:00,139.308,139.316,139.297,139.31,1605299988.0
2006-01-16 18:16:00,139.306,139.322,139.3,139.3,1474399998.0
2006-01-16 18:17:00,139.298,139.306,139.29,139.3,741600002.0
2006-01-16 18:18:00,139.298,139.298,139.286,139.288,535400001.0
2006-01-16 18:19:00,139.283,139.285,139.269,139.27,735899995.0
2006-01-16 18:20:00,139.27,139.285,139.265,139.266,1589800004.0
2006-01-16 18:21:00,139.27,139.279,139.26,139.275,1078300000.0
2006-01-16 18:22:00,139.278,139.278,139.235,139.244,952300000.0
2006-01-16 18:23:00,139.241,139.26,139.239,139.26,1625800003.0
2006-01-16 18:24:00,139.257,139.257,139.239,139.239,1133900000.0
2006-01-16 18:25:00,139.239,139.239,139.216,139.216,1279199996.0
2006-01-16 18:26:00,139.225,139.246,139.225,139.24,957500008.0
2006-01-16 18:27:00,139.245,139.258,139.24,139.245,505400003.0
2006-01-16 18:28:00,139.26,139.28,139.26,139.272,824199991.0
2006-01-16 18:29:00,139.275,139.286,139.263,139.276,825499998.0
2006-01-16 18:30:00,139.27,139.297,139.27,139.297,516600000.0
2006-01-16 18:31:00,139.311,139.34,139.311,139.333,847200001.0
2006-01-16 18:32:00,139.331,139.334,139.292,139.322,1276000001.0
2006-01-16 18:33:00,139.322,139.327,139.306,139.311,1349100000.0
2006-01-16 18:34:00,139.307,139.307,139.27,139.282,1010899999.0
2006-01-16 18:35:00,139.287,139.287,139.268,139.282,1058700000.0
2006-01-16 18:36:00,139.281,139.281,139.256,139.273,564000000.0
2006-01-16 18:37:00,139.27,139.271,139.256,139.258,593799998.0
2006-01-16 18:38:00,139.258,139.258,139.243,139.246,229599999.0
2006-01-16 18:39:00,139.25,139.26,139.241,139.257,388900005.0
2006-01-16 18:40:00,139.258,139.277,139.257,139.262,1062499996.0
2006-01-16 18:41:00,139.267,139.273,139.255,139.265,453199999.0
2006-01-16 18:42:00,139.264,139.266,139.247,139.263,772799998.0
2006-01-16 18:43:00,139.263,139.268,139.257,139.265,268899996.0
2006-01-16 18:44:00,139.262,139.277,139.258,139.274,297600000.0
2006-01-16 18:45:00,139.271,139.283,139.267,139.278,228099999.0
2006-01-16 18:46:00,139.277,139.281,139.262,139.27,533899994.0
2006-01-16 18:47:00,139.269,139.286,139.259,139.277,110299999.0
2006-01-16 18:48:00,139.288,139.305,139.287,139.29,567799996.0
2006-01-16 18:49:00,139.285,139.303,139.285,139.291,496600000.0
2006-01-16 18:50:00,139.288,139.292,139.264,139.269,852699995.0
2006-01-16 18:51:00,139.267,139.29,139.267,139.285,455899999.0
2006-01-16 18:52:00,139.287,139.287,139.267,139.274,681999996.0
2006-01-16 18:53:00,139.277,139.293,139.276,139.283,939399996.0
2006-01-16 18:54:00,139.286,139.296,139.276,139.288,856899993.0
2006-01-16 18:55:00,139.29,139.305,139.285,139.29,1010500003.0
2006-01-16 18:56:00,139.286,139.294,139.275,139.285,390699999.0
2006-01-16 18:57:00,139.289,139.291,139.277,139.284,529200001.0
2006-01-16 18:58:00,139.3,139.315,139.296,139.306,691299998.0
2006-01-16 18:59:00,139.309,139.329,139.309,139.327,979999988.0
2006-01-16 19:00:00,139.323,139.33,139.313,139.313,346400000.0
2006-01-16 19:01:00,139.312,139.327,139.312,139.327,274299999.0
2006-01-16 19:02:00,139.327,139.331,139.314,139.322,205200000.0
2006-01-16 19:03:00,139.318,139.337,139.317,139.324,942400008.0
2006-01-16 19:04:00,139.321,139.337,139.297,139.3,398800003.0
2006-01-16 19:05:00,139.302,139.302,139.277,139.28,560599998.0
2006-01-16 19:06:00,139.281,139.287,139.253,139.253,930399998.0
2006-01-16 19:07:00,139.243,139.253,139.229,139.229,971700002.0
2006-01-16 19:08:00,139.23,139.244,139.218,139.232,767600000.0
2006-01-16 19:09:00,139.235,139.249,139.225,139.238,690699995.0
2006-01-16 19:10:00,139.252,139.256,139.245,139.25,206599999.0
2006-01-16 19:11:00,139.251,139.26,139.249,139.25,405199997.0
2006-01-16 19:12:00,139.255,139.267,139.255,139.267,433300001.0
2006-01-16 19:13:00,139.271,139.273,139.262,139.269,141400000.0
2006-01-16 19:14:00,139.265,139.27,139.262,139.265,356899998.0
2006-01-16 19:15:00,139.26,139.269,139.254,139.269,945799991.0
2006-01-16 19:16:00,139.268,139.27,139.255,139.265,328100000.0
2006-01-16 19:17:00,139.257,139.259,139.242,139.242,371699998.0
2006-01-16 19:18:00,139.244,139.258,139.237,139.237,263200000.0
2006-01-16 19:19:00,139.235,139.239,139.227,139.231,514800001.0
2006-01-16 19:20:00,139.237,139.244,139.228,139.243,281399999.0
2006-01-16 19:21:00,139.253,139.265,139.248,139.248,478200001.0
2006-01-16 19:22:00,139.243,139.243,139.235,139.235,121199999.0
2006-01-16 19:23:00,139.243,139.243,139.228,139.235,1195200001.0
2006-01-16 19:24:00,139.235,139.239,139.224,139.23,566100000.0
2006-01-16 19:25:00,139.231,139.24,139.224,139.234,507199999.0
2006-01-16 19:26:00,139.233,139.24,139.228,139.23,1321000006.0
2006-01-16 19:27:00,139.23,139.243,139.23,139.237,688899994.0
2006-01-16 19:28:00,139.236,139.238,139.221,139.222,491799999.0
2006-01-16 19:29:00,139.217,139.22,139.215,139.217,254600000.0
2006-01-16 19:30:00,139.22,139.225,139.215,139.22,818799996.0
2006-01-16 19:31:00,139.225,139.236,139.216,139.23,790499993.0
2006-01-16 19:32:00,139.229,139.245,139.222,139.224,807299999.0
2006-01-16 19:33:00,139.215,139.215,139.196,139.205,408299999.0
2006-01-16 19:34:00,139.208,139.216,139.203,139.21,760099996.0
2006-01-16 19:35:00,139.209,139.224,139.209,139.211,591299996.0
2006-01-16 19:36:00,139.215,139.215,139.205,139.21,511400000.0
2006-01-16 19:37:00,139.203,139.206,139.2,139.205,63500001.0
2006-01-16 19:38:00,139.205,139.214,139.2,139.202,650900002.0
2006-01-16 19:39:00,139.206,139.206,139.181,139.193,695699994.0
2006-01-16 19:40:00,139.196,139.196,139.178,139.183,553200005.0
2006-01-16 19:41:00,139.177,139.194,139.175,139.177,797499996.0
2006-01-16 19:42:00,139.181,139.187,139.167,139.184,550700003.0
2006-01-16 19:43:00,139.192,139.192,139.173,139.176,109500001.0
2006-01-16 19:44:00,139.181,139.203,139.181,139.198,452100000.0
2006-01-16 19:45:00,139.202,139.213,139.202,139.208,124200000.0
2006-01-16 19:46:00,139.21,139.215,139.202,139.213,560399992.0
2006-01-16 19:47:00,139.211,139.211,139.195,139.195,310199999.0
2006-01-16 19:48:00,139.192,139.195,139.176,139.177,754899999.0
2006-01-16 19:49:00,139.177,139.188,139.177,139.185,306700003.0
2006-01-16 19:50:00,139.183,139.184,139.174,139.18,310899998.0
2006-01-16 19:51:00,139.179,139.182,139.167,139.175,243499999.0
2006-01-16 19:52:00,139.175,139.201,139.175,139.175,375699999.0
2006-01-16 19:53:00,139.18,139.189,139.178,139.185,468699997.0
2006-01-16 19:54:00,139.195,139.212,139.191,139.208,393599995.0
2006-01-16 19:55:00,139.217,139.223,139.211,139.212,332799996.0
2006-01-16 19:56:00,139.211,139.216,139.206,139.211,329599999.0
2006-01-16 19:57:00,139.205,139.219,139.203,139.207,693599996.0
2006-01-16 19:58:00,139.212,139.222,139.209,139.213,696399993.0
2006-01-16 19:59:00,139.217,139.23,139.215,139.222,566600004.0
2006-01-16 20:00:00,139.236,139.25,139.232,139.25,214300000.0
2006-01-16 20:01:00,139.255,139.269,139.255,139.26,453700001.0
2006-01-16 20:02:00,139.26,139.268,139.256,139.263,229599999.0
2006-01-16 20:03:00,139.272,139.278,139.267,139.271,384000011.0
2006-01-16 20:04:00,139.269,139.273,139.26,139.263,426099999.0
2006-01-16 20:05:00,139.257,139.259,139.24,139.24,569600000.0
2006-01-16 20:06:00,139.239,139.239,139.222,139.226,423100003.0
2006-01-16 20:07:00,139.219,139.224,139.204,139.204,250600001.0
2006-01-16 20:08:00,139.2,139.205,139.2,139.2,517799996.0
2006-01-16 20:09:00,139.201,139.212,139.195,139.212,329799998.0
2006-01-16 20:10:00,139.212,139.221,139.21,139.219,303299998.0
2006-01-16 20:11:00,139.225,139.23,139.218,139.23,819900004.0
2006-01-16 20:12:00,139.222,139.228,139.215,139.22,886400001.0
2006-01-16 20:13:00,139.219,139.224,139.216,139.222,336100000.0
2006-01-16 20:14:00,139.213,139.22,139.205,139.216,516700001.0
2006-01-16 20:15:00,139.228,139.238,139.218,139.218,661499999.0
2006-01-16 20:16:00,139.213,139.225,139.21,139.215,583999997.0
2006-01-16 20:17:00,139.215,139.223,139.212,139.217,303799999.0
2006-01-16 20:18:00,139.222,139.233,139.222,139.233,211900000.0
2006-01-16 20:19:00,139.235,139.24,139.23,139.23,428000000.0
2006-01-16 20:20:00,139.232,139.24,139.23,139.235,316999999.0
2006-01-16 20:21:00,139.235,139.24,139.23,139.235,440299997.0
2006-01-16 20:22:00,139.228,139.24,139.225,139.233,498900000.0
2006-01-16 20:23:00,139.231,139.234,139.214,139.22,477599999.0
2006-01-16 20:24:00,139.228,139.242,139.226,139.242,228900002.0
2006-01-16 20:25:00,139.243,139.25,139.234,139.244,369899999.0
2006-01-16 20:26:00,139.248,139.263,139.245,139.263,275399997.0
2006-01-16 20:27:00,139.263,139.265,139.25,139.253,894699995.0
2006-01-16 20:28:00,139.24,139.247,139.234,139.239,994199998.0
2006-01-16 20:29:00,139.24,139.251,139.232,139.241,1143999991.0
2006-01-16 20:30:00,139.24,139.253,139.235,139.248,1796200005.0
2006-01-16 20:31:00,139.25,139.255,139.24,139.25,1331199998.0
2006-01-16 20:32:00,139.25,139.256,139.238,139.246,1328899992.0
2006-01-16 20:33:00,139.239,139.239,139.222,139.225,651900000.0
2006-01-16 20:34:00,139.217,139.231,139.215,139.228,416799999.0
2006-01-16 20:35:00,139.23,139.235,139.222,139.23,404800002.0
2006-01-16 20:36:00,139.228,139.24,139.217,139.24,700199993.0
2006-01-16 20:37:00,139.247,139.257,139.243,139.254,457299998.0
2006-01-16 20:38:00,139.262,139.263,139.252,139.26,781699989.0
2006-01-16 20:39:00,139.26,139.264,139.251,139.262,951700005.0
2006-01-16 20:40:00,139.255,139.267,139.253,139.26,984900001.0
2006-01-16 20:41:00,139.26,139.265,139.255,139.26,552700008.0
2006-01-16 20:42:00,139.257,139.257,139.239,139.245,300599996.0
2006-01-16 20:43:00,139.243,139.256,139.235,139.247,563399995.0
2006-01-16 20:44:00,139.249,139.26,139.245,139.251,823500007.0
2006-01-16 20:45:00,139.26,139.265,139.252,139.253,605900001.0
2006-01-16 20:46:00,139.261,139.271,139.253,139.261,721199995.0
2006-01-16 20:47:00,139.254,139.268,139.249,139.251,778900005.0
2006-01-16 20:48:00,139.25,139.26,139.25,139.25,692000001.0
2006-01-16 20:49:00,139.255,139.267,139.252,139.263,452600005.0
2006-01-16 20:50:00,139.26,139.266,139.25,139.255,1058099997.0
2006-01-16 20:51:00,139.255,139.26,139.252,139.26,380300002.0
2006-01-16 20:52:00,139.26,139.265,139.255,139.26,296999998.0
2006-01-16 20:53:00,139.26,139.265,139.252,139.265,917899991.0
2006-01-16 20:54:00,139.258,139.265,139.255,139.265,235099998.0
2006-01-16 20:55:00,139.261,139.269,139.25,139.263,805499992.0
2006-01-16 20:56:00,139.262,139.275,139.261,139.272,759699994.0
2006-01-16 20:57:00,139.273,139.283,139.265,139.273,729800006.0
2006-01-16 20:58:00,139.28,139.283,139.256,139.256,1115400000.0
2006-01-16 20:59:00,139.253,139.268,139.252,139.262,1224700006.0
2006-01-16 21:00:00,139.27,139.27,139.257,139.265,1123499998.0
2006-01-16 21:01:00,139.265,139.266,139.246,139.253,753000004.0
2006-01-16 21:02:00,139.247,139.261,139.247,139.254,576100000.0
2006-01-16 21:03:00,139.255,139.27,139.25,139.255,835199998.0
2006-01-16 21:04:00,139.253,139.261,139.247,139.261,570399997.0
2006-01-16 21:05:00,139.265,139.269,139.255,139.262,481300000.0
2006-01-16 21:06:00,139.256,139.265,139.248,139.252,672899996.0
2006-01-16 21:07:00,139.257,139.276,139.255,139.276,472099999.0
2006-01-16 21:08:00,139.28,139.291,139.277,139.288,438100000.0
2006-01-16 21:09:00,139.292,139.292,139.273,139.284,237699998.0
2006-01-16 21:10:00,139.286,139.295,139.282,139.29,347700004.0
2006-01-16 21:11:00,139.284,139.288,139.273,139.284,330199998.0
2006-01-16 21:12:00,139.282,139.284,139.271,139.272,514499997.0
2006-01-16 21:13:00,139.273,139.291,139.273,139.286,692099999.0
2006-01-16 21:14:00,139.275,139.29,139.275,139.287,887299996.0
2006-01-16 21:15:00,139.294,139.31,139.294,139.302,667000007.0
2006-01-16 21:16:00,139.305,139.316,139.3,139.308,507499999.0
2006-01-16 21:17:00,139.303,139.313,139.301,139.303,710099996.0
2006-01-16 21:18:00,139.305,139.309,139.297,139.299,360000000.0
2006-01-16 21:19:00,139.291,139.301,139.285,139.285,507400004.0
2006-01-16 21:20:00,139.285,139.29,139.277,139.283,1062899998.0
2006-01-16 21:21:00,139.283,139.291,139.276,139.277,597899993.0
2006-01-16 21:22:00,139.288,139.303,139.277,139.284,896800004.0
2006-01-16 21:23:00,139.277,139.277,139.263,139.265,675000000.0
2006-01-16 21:24:00,139.26,139.271,139.253,139.258,524100002.0
2006-01-16 21:25:00,139.263,139.264,139.249,139.253,611099999.0
2006-01-16 21:26:00,139.252,139.252,139.232,139.239,339800001.0
2006-01-16 21:27:00,139.243,139.243,139.23,139.237,235899998.0
2006-01-16 21:28:00,139.228,139.231,139.215,139.215,67900001.0
2006-01-16 21:29:00,139.21,139.213,139.201,139.201,244499999.0
2006-01-16 21:30:00,139.197,139.213,139.197,139.2,255899999.0
2006-01-16 21:31:00,139.193,139.199,139.183,139.183,117599998.0
2006-01-16 21:32:00,139.182,139.192,139.178,139.189,526399998.0
2006-01-16 21:33:00,139.189,139.191,139.185,139.185,130900000.0
2006-01-16 21:34:00,139.185,139.197,139.185,139.193,288100000.0
2006-01-16 21:35:00,139.195,139.2,139.188,139.188,225999998.0
2006-01-16 21:36:00,139.194,139.209,139.194,139.205,150199999.0
2006-01-16 21:37:00,139.217,139.224,139.214,139.214,120400001.0
2006-01-16 21:38:00,139.212,139.212,139.198,139.205,102500001.0
2006-01-16 21:39:00,139.206,139.21,139.2,139.21,393499998.0
2006-01-16 21:40:00,139.21,139.22,139.207,139.22,361999996.0
2006-01-16 21:41:00,139.22,139.22,139.211,139.215,120499998.0
2006-01-16 21:42:00,139.213,139.214,139.204,139.214,386799994.0
2006-01-16 21:43:00,139.212,139.224,139.212,139.218,406600001.0
2006-01-16 21:44:00,139.22,139.226,139.209,139.214,661900003.0
2006-01-16 21:45:00,139.216,139.228,139.216,139.217,303699996.0
2006-01-16 21:46:00,139.218,139.239,139.218,139.239,439100000.0
2006-01-16 21:47:00,139.243,139.248,139.234,139.235,325300002.0
2006-01-16 21:48:00,139.225,139.23,139.225,139.23,78400000.0
2006-01-16 21:49:00,139.22,139.23,139.22,139.225,115900000.0
2006-01-16 21:50:00,139.231,139.234,139.231,139.234,91899999.0
2006-01-16 21:51:00,139.228,139.234,139.226,139.234,204799999.0
2006-01-16 21:52:00,139.225,139.235,139.225,139.235,72699998.0
2006-01-16 21:53:00,139.235,139.235,139.235,139.235,92400001.0
2006-01-16 21:54:00,139.233,139.233,139.219,139.221,104999998.0
2006-01-16 21:55:00,139.225,139.225,139.217,139.22,41600000.0
2006-01-16 21:56:00,139.227,139.234,139.227,139.234,45000000.0
2006-01-16 21:57:00,139.235,139.235,139.23,139.23,58300001.0
2006-01-16 21:58:00,139.23,139.235,139.226,139.232,113100000.0
2006-01-16 21:59:00,139.224,139.232,139.217,139.217,95800001.0
2006-01-16 22:00:00,139.216,139.225,139.216,139.217,195699998.0
2006-01-16 22:01:00,139.223,139.239,139.223,139.227,483799996.0
2006-01-16 22:02:00,139.226,139.234,139.219,139.222,424800001.0
2006-01-16 22:03:00,139.22,139.225,139.22,139.22,139800002.0
2006-01-16 22:04:00,139.23,139.252,139.23,139.245,215399998.0
2006-01-16 22:05:00,139.242,139.246,139.234,139.245,82500001.0
2006-01-16 22:06:00,139.243,139.243,139.233,139.233,77999999.0
2006-01-16 22:07:00,139.23,139.23,139.22,139.23,72900001.0
2006-01-16 22:08:00,139.234,139.248,139.231,139.248,187100001.0
2006-01-16 22:09:00,139.246,139.254,139.246,139.254,30900000.0
2006-01-16 22:10:00,139.253,139.253,139.247,139.248,167800000.0
2006-01-16 22:11:00,139.245,139.25,139.24,139.243,215000002.0
2006-01-16 22:12:00,139.24,139.244,139.233,139.233,217799999.0
2006-01-16 22:13:00,139.23,139.238,139.225,139.233,112099999.0
2006-01-16 22:14:00,139.235,139.235,139.228,139.228,100099999.0
2006-01-16 22:15:00,139.235,139.246,139.234,139.235,167999998.0
2006-01-16 22:16:00,139.24,139.245,139.24,139.245,157600000.0
2006-01-16 22:17:00,139.243,139.243,139.24,139.24,69400000.0
2006-01-16 22:18:00,139.24,139.24,139.24,139.24,152700002.0
2006-01-16 22:19:00,139.24,139.245,139.24,139.24,147299997.0
2006-01-16 22:20:00,139.24,139.24,139.235,139.238,68799999.0
2006-01-16 22:21:00,139.247,139.252,139.247,139.252,57700000.0
2006-01-16 22:22:00,139.253,139.255,139.248,139.25,163100000.0
2006-01-16 22:23:00,139.25,139.254,139.248,139.25,308500003.0
2006-01-16 22:24:00,139.249,139.249,139.242,139.243,162900000.0
2006-01-16 22:25:00,139.246,139.257,139.246,139.248,272599997.0
2006-01-16 22:26:00,139.25,139.255,139.248,139.25,140600000.0
2006-01-16 22:27:00,139.247,139.254,139.239,139.25,553500001.0
2006-01-16 22:28:00,139.248,139.251,139.24,139.241,286800005.0
2006-01-16 22:29:00,139.246,139.253,139.238,139.238,61700001.0
2006-01-16 22:30:00,139.234,139.234,139.23,139.23,78699999.0
2006-01-16 22:31:00,139.227,139.227,139.22,139.22,66300000.0
2006-01-16 22:32:00,139.223,139.23,139.22,139.225,137400000.0
2006-01-16 22:33:00,139.233,139.242,139.231,139.242,302300004.0
2006-01-16 22:34:00,139.245,139.245,139.235,139.245,220900002.0
2006-01-16 22:35:00,139.238,139.238,139.226,139.226,171700004.0
2006-01-16 22:36:00,139.23,139.24,139.23,139.23,411199999.0
2006-01-16 22:37:00,139.23,139.235,139.227,139.23,189199998.0
2006-01-16 22:38:00,139.232,139.24,139.232,139.232,176300001.0
2006-01-16 22:39:00,139.232,139.243,139.232,139.237,217199997.0
2006-01-16 22:40:00,139.24,139.252,139.235,139.248,458100002.0
2006-01-16 22:41:00,139.248,139.248,139.238,139.24,159900000.0
2006-01-16 22:42:00,139.25,139.25,139.243,139.245,274399997.0
2006-01-16 22:43:00,139.247,139.247,139.234,139.238,108900000.0
2006-01-16 22:44:00,139.244,139.252,139.244,139.247,211200000.0
2006-01-16 22:45:00,139.247,139.252,139.24,139.247,297900000.0
2006-01-16 22:46:00,139.249,139.249,139.242,139.242,107100002.0
2006-01-16 22:47:00,139.24,139.24,139.235,139.237,84299999.0
2006-01-16 22:48:00,139.237,139.248,139.234,139.243,270600001.0
2006-01-16 22:49:00,139.245,139.25,139.235,139.25,301600000.0
2006-01-16 22:50:00,139.247,139.247,139.226,139.237,180800004.0
2006-01-16 22:51:00,139.24,139.25,139.239,139.245,133900002.0
2006-01-16 22:52:00,139.245,139.25,139.24,139.25,268100000.0
2006-01-16 22:53:00,139.245,139.255,139.24,139.245,273700000.0
2006-01-16 22:54:00,139.245,139.25,139.242,139.25,183900002.0
2006-01-16 22:55:00,139.246,139.254,139.24,139.24,153300001.0
2006-01-16 22:56:00,139.242,139.242,139.229,139.233,106799999.0
2006-01-16 22:57:00,139.223,139.225,139.217,139.217,256500000.0
2006-01-16 22:58:00,139.221,139.223,139.22,139.22,90099999.0
2006-01-16 22:59:00,139.225,139.225,139.2,139.21,117099998.0
2006-01-16 23:00:00,139.23,139.23,139.223,139.223,128299999.0
2006-01-16 23:01:00,139.225,139.23,139.218,139.228,160600003.0
2006-01-16 23:02:00,139.22,139.23,139.22,139.225,129700002.0
2006-01-16 23:03:00,139.227,139.239,139.225,139.235,71500001.0
2006-01-16 23:04:00,139.238,139.246,139.238,139.245,36000000.0
2006-01-16 23:05:00,139.25,139.265,139.25,139.265,136000000.0
2006-01-16 23:06:00,139.268,139.268,139.263,139.263,53099999.0
2006-01-16 23:07:00,139.265,139.265,139.252,139.265,78300002.0
2006-01-16 23:08:00,139.252,139.253,139.244,139.249,95999998.0
2006-01-16 23:09:00,139.255,139.26,139.25,139.255,29700000.0
2006-01-16 23:10:00,139.25,139.26,139.25,139.258,95299999.0
2006-01-16 23:11:00,139.248,139.248,139.248,139.248,4800000.0
2006-01-16 23:12:00,139.249,139.249,139.234,139.249,83900002.0
2006-01-16 23:13:00,139.245,139.245,139.227,139.241,40500000.0
2006-01-16 23:14:00,139.247,139.247,139.235,139.247,156999997.0
2006-01-16 23:15:00,139.25,139.255,139.248,139.25,14400000.0
2006-01-16 23:16:00,139.249,139.252,139.237,139.245,106200000.0
2006-01-16 23:17:00,139.245,139.246,139.243,139.246,40500000.0
2006-01-16 23:18:00,139.234,139.236,139.234,139.236,47900000.0
2006-01-16 23:19:00,139.225,139.23,139.223,139.23,71500000.0
2006-01-16 23:20:00,139.235,139.235,139.225,139.225,77500000.0
2006-01-16 23:21:00,139.23,139.235,139.223,139.227,61300000.0
2006-01-16 23:22:00,139.23,139.231,139.221,139.225,106699998.0
2006-01-16 23:23:00,139.228,139.247,139.228,139.244,118000002.0
2006-01-16 23:24:00,139.237,139.248,139.237,139.248,40700000.0
2006-01-16 23:25:00,139.242,139.242,139.235,139.235,37600001.0
2006-01-16 23:26:00,139.237,139.243,139.232,139.24,102600000.0
2006-01-16 23:27:00,139.247,139.247,139.243,139.243,18400000.0
2006-01-16 23:28:00,139.25,139.255,139.245,139.245,70199999.0
2006-01-16 23:29:00,139.248,139.255,139.245,139.255,211799994.0
2006-01-16 23:30:00,139.25,139.25,139.228,139.228,53500000.0
2006-01-16 23:31:00,139.23,139.235,139.228,139.23,46100000.0
2006-01-16 23:32:00,139.229,139.231,139.229,139.231,35200000.0
2006-01-16 23:33:00,139.238,139.24,139.238,139.24,74000002.0
2006-01-16 23:34:00,139.238,139.248,139.238,139.242,69400001.0
2006-01-16 23:35:00,139.25,139.255,139.247,139.25,74700001.0
2006-01-16 23:36:00,139.236,139.253,139.236,139.245,90900000.0
2006-01-16 23:37:00,139.257,139.262,139.254,139.262,118799998.0
2006-01-16 23:38:00,139.253,139.258,139.244,139.244,123400000.0
2006-01-16 23:39:00,139.26,139.276,139.26,139.276,51600001.0
2006-01-16 23:40:00,139.274,139.29,139.274,139.289,106400000.0
2006-01-16 23:41:00,139.298,139.298,139.27,139.278,131000003.0
2006-01-16 23:42:00,139.283,139.283,139.277,139.277,3200000.0
2006-01-16 23:43:00,139.281,139.282,139.273,139.276,92299999.0
2006-01-16 23:44:00,139.273,139.278,139.27,139.274,114600000.0
2006-01-16 23:45:00,139.271,139.278,139.268,139.278,99500001.0
2006-01-16 23:46:00,139.272,139.272,139.244,139.244,20700000.0
2006-01-16 23:47:00,139.248,139.257,139.243,139.257,95699999.0
2006-01-16 23:48:00,139.255,139.264,139.252,139.264,64799999.0
2006-01-16 23:49:00,139.268,139.276,139.266,139.267,112700000.0
2006-01-16 23:50:00,139.275,139.282,139.275,139.279,29600000.0
2006-01-16 23:51:00,139.275,139.286,139.275,139.277,90400002.0
2006-01-16 23:52:00,139.283,139.298,139.281,139.291,132999999.0
2006-01-16 23:53:00,139.3,139.313,139.3,139.312,83799999.0
2006-01-16 23:54:00,139.319,139.329,139.307,139.329,99500000.0
2006-01-16 23:55:00,139.333,139.333,139.325,139.325,17100000.0
2006-01-16 23:56:00,139.328,139.35,139.325,139.35,146499998.0
2006-01-16 23:57:00,139.353,139.353,139.346,139.353,22500000.0
2006-01-16 23:58:00,139.346,139.346,139.344,139.344,15200000.0
2006-01-16 23:59:00,139.34,139.349,139.337,139.349,159400004.0
2006-01-17 00:00:00,139.337,139.35,139.337,139.345,117399997.0
2006-01-17 00:01:00,139.36,139.389,139.36,139.368,105700003.0
2006-01-17 00:02:00,139.363,139.384,139.353,139.355,81700000.0
2006-01-17 00:03:00,139.38,139.407,139.359,139.404,85000002.0
2006-01-17 00:04:00,139.358,139.419,139.358,139.386,76500000.0
2006-01-17 00:05:00,139.375,139.418,139.375,139.417,147700001.0
2006-01-17 00:06:00,139.412,139.415,139.39,139.394,86800003.0
2006-01-17 00:07:00,139.41,139.431,139.41,139.417,47200000.0
2006-01-17 00:08:00,139.403,139.413,139.391,139.391,110300001.0
2006-01-17 00:09:00,139.393,139.401,139.388,139.388,59899999.0
2006-01-17 00:10:00,139.387,139.399,139.386,139.399,195399996.0
2006-01-17 00:11:00,139.374,139.394,139.353,139.386,136499996.0
2006-01-17 00:12:00,139.384,139.399,139.384,139.397,105399999.0
2006-01-17 00:13:00,139.388,139.394,139.38,139.38,66699999.0
2006-01-17 00:14:00,139.392,139.393,139.38,139.39,93600000.0
2006-01-17 00:15:00,139.388,139.396,139.383,139.384,165599997.0
2006-01-17 00:16:00,139.402,139.409,139.37,139.387,138799997.0
2006-01-17 00:17:00,139.357,139.411,139.357,139.411,69500001.0
2006-01-17 00:18:00,139.382,139.401,139.375,139.38,70099999.0
2006-01-17 00:19:00,139.408,139.419,139.382,139.412,78400001.0
2006-01-17 00:20:00,139.393,139.428,139.386,139.424,115400000.0
2006-01-17 00:21:00,139.422,139.428,139.386,139.407,56800000.0
2006-01-17 00:22:00,139.398,139.423,139.391,139.402,63500000.0
2006-01-17 00:23:00,139.409,139.415,139.397,139.397,43200000.0
2006-01-17 00:24:00,139.393,139.438,139.38,139.421,52800000.0
2006-01-17 00:25:00,139.408,139.471,139.397,139.444,194500000.0
2006-01-17 00:26:00,139.378,139.456,139.378,139.456,55500000.0
2006-01-17 00:27:00,139.453,139.46,139.444,139.45,84199999.0
2006-01-17 00:28:00,139.447,139.457,139.435,139.435,100900000.0
2006-01-17 00:29:00,139.465,139.477,139.465,139.466,85599999.0
2006-01-17 00:30:00,139.461,139.478,139.45,139.45,82400000.0
2006-01-17 00:31:00,139.445,139.452,139.44,139.44,140500001.0
2006-01-17 00:32:00,139.44,139.44,139.44,139.44,36000001.0
2006-01-17 00:33:00,139.443,139.447,139.441,139.441,69200000.0
2006-01-17 00:34:00,139.436,139.442,139.429,139.431,110099998.0
2006-01-17 00:35:00,139.427,139.44,139.416,139.44,77900000.0
2006-01-17 00:36:00,139.442,139.442,139.425,139.425,70499999.0
2006-01-17 00:37:00,139.427,139.442,139.422,139.425,52000000.0
2006-01-17 00:38:00,139.425,139.437,139.423,139.423,77500001.0
2006-01-17 00:39:00,139.43,139.432,139.419,139.432,53700000.0
2006-01-17 00:40:00,139.449,139.469,139.434,139.463,108999999.0
2006-01-17 00:41:00,139.474,139.474,139.442,139.462,85699999.0
2006-01-17 00:42:00,139.453,139.453,139.419,139.425,85300000.0
2006-01-17 00:43:00,139.425,139.444,139.419,139.426,83700002.0
2006-01-17 00:44:00,139.43,139.456,139.43,139.448,153900000.0
2006-01-17 00:45:00,139.454,139.458,139.445,139.446,143799999.0
2006-01-17 00:46:00,139.444,139.45,139.438,139.441,52600000.0
2006-01-17 00:47:00,139.447,139.458,139.433,139.449,61600000.0
2006-01-17 00:48:00,139.461,139.464,139.451,139.458,88900001.0
2006-01-17 00:49:00,139.444,139.451,139.432,139.439,89500000.0
2006-01-17 00:50:00,139.431,139.446,139.431,139.442,27599999.0
2006-01-17 00:51:00,139.447,139.447,139.431,139.443,63199999.0
2006-01-17 00:52:00,139.446,139.458,139.44,139.443,110800000.0
2006-01-17 00:53:00,139.442,139.443,139.431,139.436,82100001.0
2006-01-17 00:54:00,139.432,139.454,139.432,139.445,93799998.0
2006-01-17 00:55:00,139.442,139.455,139.441,139.443,127099999.0
2006-01-17 00:56:00,139.445,139.448,139.439,139.445,110699998.0
2006-01-17 00:57:00,139.447,139.459,139.447,139.455,131199999.0
2006-01-17 00:58:00,139.461,139.464,139.452,139.455,77600001.0
2006-01-17 00:59:00,139.455,139.455,139.439,139.447,111899998.0
2006-01-17 01:00:00,139.438,139.458,139.416,139.458,103700001.0
2006-01-17 01:01:00,139.458,139.458,139.437,139.445,73600000.0
2006-01-17 01:02:00,139.443,139.443,139.428,139.432,103100000.0
2006-01-17 01:03:00,139.424,139.455,139.424,139.455,38000000.0
2006-01-17 01:04:00,139.447,139.464,139.447,139.462,195500003.0
2006-01-17 01:05:00,139.468,139.47,139.452,139.465,110600000.0
2006-01-17 01:06:00,139.468,139.468,139.443,139.462,56100000.0
2006-01-17 01:07:00,139.466,139.466,139.451,139.453,80000000.0
2006-01-17 01:08:00,139.46,139.461,139.448,139.448,96600002.0
2006-01-17 01:09:00,139.451,139.46,139.447,139.454,77600000.0
2006-01-17 01:10:00,139.455,139.455,139.424,139.441,81000000.0
2006-01-17 01:11:00,139.45,139.455,139.44,139.44,78800000.0
2006-01-17 01:12:00,139.445,139.445,139.435,139.44,89099999.0
2006-01-17 01:13:00,139.44,139.44,139.438,139.44,47600000.0
2006-01-17 01:14:00,139.44,139.445,139.432,139.432,91000000.0
2006-01-17 01:15:00,139.445,139.445,139.438,139.438,79199999.0
2006-01-17 01:16:00,139.447,139.447,139.422,139.435,104000001.0
2006-01-17 01:17:00,139.431,139.454,139.431,139.443,211199997.0
2006-01-17 01:18:00,139.452,139.452,139.436,139.443,91100001.0
2006-01-17 01:19:00,139.444,139.455,139.439,139.455,52600000.0
2006-01-17 01:20:00,139.468,139.47,139.453,139.458,60600000.0
2006-01-17 01:21:00,139.453,139.482,139.453,139.475,100699999.0
2006-01-17 01:22:00,139.466,139.466,139.436,139.438,84499998.0
2006-01-17 01:23:00,139.445,139.462,139.441,139.447,104900001.0
2006-01-17 01:24:00,139.452,139.462,139.449,139.449,79500000.0
2006-01-17 01:25:00,139.463,139.467,139.459,139.467,175499995.0
2006-01-17 01:26:00,139.466,139.474,139.432,139.453,118899998.0
2006-01-17 01:27:00,139.461,139.461,139.415,139.415,124699997.0
2006-01-17 01:28:00,139.412,139.424,139.389,139.407,152699996.0
2006-01-17 01:29:00,139.418,139.418,139.407,139.407,83700000.0
2006-01-17 01:30:00,139.4,139.416,139.382,139.382,145400001.0
2006-01-17 01:31:00,139.373,139.402,139.373,139.395,152800001.0
2006-01-17 01:32:00,139.399,139.408,139.389,139.408,180300001.0
2006-01-17 01:33:00,139.402,139.402,139.381,139.384,81500002.0
2006-01-17 01:34:00,139.391,139.399,139.382,139.388,70400000.0
2006-01-17 01:35:00,139.391,139.391,139.374,139.38,48000000.0
2006-01-17 01:36:00,139.369,139.382,139.36,139.36,93899999.0
2006-01-17 01:37:00,139.355,139.38,139.355,139.374,222800007.0
2006-01-17 01:38:00,139.367,139.376,139.353,139.37,176500001.0
2006-01-17 01:39:00,139.377,139.377,139.355,139.359,107400000.0
2006-01-17 01:40:00,139.355,139.357,139.349,139.356,128099999.0
2006-01-17 01:41:00,139.348,139.348,139.335,139.344,35400000.0
2006-01-17 01:42:00,139.355,139.362,139.345,139.362,129000000.0
2006-01-17 01:43:00,139.361,139.378,139.361,139.372,50700000.0
2006-01-17 01:44:00,139.368,139.385,139.368,139.38,109999997.0
2006-01-17 01:45:00,139.373,139.396,139.373,139.39,78100001.0
2006-01-17 01:46:00,139.399,139.416,139.395,139.411,127400002.0
2006-01-17 01:47:00,139.421,139.432,139.41,139.417,36100000.0
2006-01-17 01:48:00,139.414,139.423,139.41,139.416,109200001.0
2006-01-17 01:49:00,139.418,139.432,139.416,139.432,71500001.0
2006-01-17 01:50:00,139.433,139.457,139.433,139.455,56899999.0
2006-01-17 01:51:00,139.456,139.475,139.456,139.467,107800000.0
2006-01-17 01:52:00,139.469,139.476,139.468,139.473,76699999.0
2006-01-17 01:53:00,139.48,139.483,139.466,139.47,127399998.0
2006-01-17 01:54:00,139.465,139.465,139.413,139.413,97300000.0
2006-01-17 01:55:00,139.432,139.437,139.426,139.43,74399999.0
2006-01-17 01:56:00,139.423,139.431,139.411,139.42,166100003.0
2006-01-17 01:57:00,139.411,139.436,139.411,139.416,97600003.0
2006-01-17 01:58:00,139.42,139.431,139.413,139.427,62300000.0
2006-01-17 01:59:00,139.437,139.438,139.412,139.424,76000000.0
2006-01-17 02:00:00,139.42,139.434,139.409,139.424,151099999.0
2006-01-17 02:01:00,139.437,139.444,139.431,139.441,129100001.0
2006-01-17 02:02:00,139.442,139.442,139.426,139.426,92300002.0
2006-01-17 02:03:00,139.42,139.42,139.408,139.408,16800000.0
2006-01-17 02:04:00,139.391,139.417,139.383,139.417,115699997.0
2006-01-17 02:05:00,139.424,139.428,139.412,139.412,68299998.0
2006-01-17 02:06:00,139.416,139.427,139.413,139.427,77100000.0
2006-01-17 02:07:00,139.43,139.435,139.417,139.427,110799999.0
2006-01-17 02:08:00,139.438,139.446,139.412,139.412,113499997.0
2006-01-17 02:09:00,139.409,139.417,139.385,139.385,236300000.0
2006-01-17 02:10:00,139.382,139.392,139.361,139.382,96500000.0
2006-01-17 02:11:00,139.394,139.454,139.394,139.454,28000000.0
2006-01-17 02:12:00,139.457,139.47,139.455,139.455,124399998.0
2006-01-17 02:13:00,139.437,139.437,139.408,139.415,77700002.0
2006-01-17 02:14:00,139.418,139.437,139.418,139.437,152699998.0
2006-01-17 02:15:00,139.434,139.434,139.4,139.416,112099999.0
2006-01-17 02:16:00,139.423,139.437,139.423,139.435,33900000.0
2006-01-17 02:17:00,139.433,139.452,139.424,139.452,141399998.0
2006-01-17 02:18:00,139.457,139.466,139.451,139.458,75099999.0
2006-01-17 02:19:00,139.454,139.463,139.454,139.455,97899998.0
2006-01-17 02:20:00,139.46,139.469,139.448,139.456,72000000.0
2006-01-17 02:21:00,139.455,139.461,139.445,139.445,80399999.0
2006-01-17 02:22:00,139.44,139.48,139.428,139.456,95500000.0
2006-01-17 02:23:00,139.447,139.47,139.447,139.464,70500001.0
2006-01-17 02:24:00,139.479,139.482,139.446,139.446,51199999.0
2006-01-17 02:25:00,139.418,139.424,139.412,139.424,52799998.0
2006-01-17 02:26:00,139.435,139.441,139.431,139.436,92599998.0
2006-01-17 02:27:00,139.426,139.426,139.408,139.412,70300000.0
2006-01-17 02:28:00,139.416,139.427,139.415,139.415,29200000.0
2006-01-17 02:29:00,139.403,139.418,139.387,139.387,100099999.0
2006-01-17 02:30:00,139.39,139.414,139.39,139.406,46799999.0
2006-01-17 02:31:00,139.402,139.415,139.396,139.411,85100000.0
2006-01-17 02:32:00,139.41,139.418,139.405,139.416,96700000.0
2006-01-17 02:33:00,139.418,139.432,139.418,139.432,27900000.0
2006-01-17 02:34:00,139.426,139.426,139.415,139.419,93499999.0
2006-01-17 02:35:00,139.412,139.412,139.399,139.41,120200000.0
2006-01-17 02:36:00,139.403,139.418,139.398,139.41,66400001.0
2006-01-17 02:37:00,139.415,139.424,139.415,139.421,31200000.0
2006-01-17 02:38:00,139.428,139.432,139.417,139.417,95100001.0
2006-01-17 02:39:00,139.416,139.416,139.409,139.411,47499999.0
2006-01-17 02:40:00,139.422,139.427,139.42,139.422,135899999.0
2006-01-17 02:41:00,139.426,139.427,139.426,139.427,5300000.0
2006-01-17 02:42:00,139.424,139.436,139.424,139.428,113200000.0
2006-01-17 02:43:00,139.427,139.434,139.427,139.431,80699998.0
2006-01-17 02:44:00,139.433,139.436,139.424,139.424,23000000.0
2006-01-17 02:45:00,139.429,139.429,139.423,139.423,129699999.0
2006-01-17 02:46:00,139.426,139.43,139.421,139.43,89900000.0
2006-01-17 02:47:00,139.431,139.431,139.4,139.42,113200000.0
2006-01-17 02:48:00,139.43,139.433,139.43,139.43,31200000.0
2006-01-17 02:49:00,139.429,139.436,139.424,139.436,62300000.0
2006-01-17 02:50:00,139.436,139.458,139.436,139.45,158700000.0
2006-01-17 02:51:00,139.446,139.457,139.446,139.455,81500001.0
2006-01-17 02:52:00,139.453,139.47,139.451,139.463,52600000.0
2006-01-17 02:53:00,139.453,139.453,139.438,139.441,124500001.0
2006-01-17 02:54:00,139.453,139.456,139.427,139.431,144900001.0
2006-01-17 02:55:00,139.41,139.41,139.384,139.405,97500001.0
2006-01-17 02:56:00,139.389,139.389,139.275,139.279,220800002.0
2006-01-17 02:57:00,139.284,139.284,139.187,139.191,93200001.0
2006-01-17 02:58:00,139.189,139.2,139.183,139.2,44900000.0
2006-01-17 02:59:00,139.218,139.235,139.207,139.214,64000000.0
2006-01-17 03:00:00,139.223,139.23,139.212,139.229,87000000.0
2006-01-17 03:01:00,139.23,139.23,139.209,139.215,141999998.0
2006-01-17 03:02:00,139.208,139.224,139.208,139.22,102699999.0
2006-01-17 03:03:00,139.215,139.217,139.21,139.21,51600000.0
2006-01-17 03:04:00,139.197,139.209,139.194,139.194,93499999.0
2006-01-17 03:05:00,139.182,139.182,139.144,139.165,53200000.0
2006-01-17 03:06:00,139.179,139.193,139.173,139.187,170700000.0
2006-01-17 03:07:00,139.19,139.196,139.18,139.192,95300001.0
2006-01-17 03:08:00,139.187,139.199,139.182,139.184,116100000.0
2006-01-17 03:09:00,139.172,139.187,139.163,139.174,154300003.0
2006-01-17 03:10:00,139.174,139.183,139.155,139.183,63000000.0
2006-01-17 03:11:00,139.197,139.197,139.185,139.188,63800000.0
2006-01-17 03:12:00,139.181,139.198,139.178,139.198,137500000.0
2006-01-17 03:13:00,139.207,139.207,139.185,139.185,35200001.0
2006-01-17 03:14:00,139.178,139.194,139.178,139.185,139800000.0
2006-01-17 03:15:00,139.175,139.203,139.175,139.203,120300000.0
2006-01-17 03:16:00,139.202,139.216,139.202,139.206,210600003.0
2006-01-17 03:17:00,139.228,139.237,139.213,139.213,54799999.0
2006-01-17 03:18:00,139.192,139.22,139.188,139.22,85400000.0
2006-01-17 03:19:00,139.225,139.225,139.201,139.209,96300002.0
2006-01-17 03:20:00,139.208,139.225,139.203,139.219,49999999.0
2006-01-17 03:21:00,139.23,139.23,139.22,139.227,124299999.0
2006-01-17 03:22:00,139.222,139.233,139.204,139.233,122400001.0
2006-01-17 03:23:00,139.233,139.244,139.233,139.241,61000000.0
2006-01-17 03:24:00,139.245,139.245,139.225,139.225,58100000.0
2006-01-17 03:25:00,139.223,139.235,139.222,139.223,85000000.0
2006-01-17 03:26:00,139.218,139.218,139.202,139.21,110600000.0
2006-01-17 03:27:00,139.206,139.209,139.206,139.209,13500000.0
2006-01-17 03:28:00,139.202,139.203,139.202,139.203,24000001.0
2006-01-17 03:29:00,139.205,139.213,139.204,139.206,50099999.0
2006-01-17 03:30:00,139.204,139.22,139.203,139.211,149499999.0
2006-01-17 03:31:00,139.205,139.208,139.201,139.208,152800002.0
2006-01-17 03:32:00,139.217,139.226,139.214,139.217,50700000.0
2006-01-17 03:33:00,139.218,139.224,139.2,139.204,53000000.0
2006-01-17 03:34:00,139.195,139.201,139.194,139.198,58400000.0
2006-01-17 03:35:00,139.197,139.197,139.155,139.174,108299998.0
2006-01-17 03:36:00,139.183,139.194,139.171,139.192,62099998.0
2006-01-17 03:37:00,139.195,139.195,139.172,139.178,96799999.0
2006-01-17 03:38:00,139.174,139.176,139.141,139.141,117100002.0
2006-01-17 03:39:00,139.15,139.154,139.148,139.152,84700000.0
2006-01-17 03:40:00,139.142,139.153,139.142,139.153,40900001.0
2006-01-17 03:41:00,139.152,139.155,139.143,139.148,111700002.0
2006-01-17 03:42:00,139.153,139.157,139.151,139.157,59999999.0
2006-01-17 03:43:00,139.161,139.167,139.157,139.167,80100003.0
2006-01-17 03:44:00,139.175,139.175,139.16,139.164,88899999.0
2006-01-17 03:45:00,139.168,139.168,139.16,139.16,30400000.0
2006-01-17 03:46:00,139.159,139.164,139.152,139.157,106399998.0
2006-01-17 03:47:00,139.157,139.173,139.157,139.161,106300002.0
2006-01-17 03:48:00,139.162,139.168,139.155,139.168,120600002.0
2006-01-17 03:49:00,139.155,139.155,139.144,139.155,99500000.0
2006-01-17 03:50:00,139.149,139.156,139.131,139.131,98100000.0
2006-01-17 03:51:00,139.141,139.141,139.134,139.134,23200000.0
2006-01-17 03:52:00,139.12,139.137,139.12,139.137,53200000.0
2006-01-17 03:53:00,139.127,139.127,139.096,139.108,129600002.0
2006-01-17 03:54:00,139.103,139.103,139.095,139.1,43300000.0
2006-01-17 03:55:00,139.1,139.101,139.065,139.065,95900000.0
2006-01-17 03:56:00,139.063,139.077,139.046,139.046,72300000.0
2006-01-17 03:57:00,139.051,139.059,139.051,139.056,62900000.0
2006-01-17 03:58:00,139.054,139.054,139.045,139.054,89100000.0
2006-01-17 03:59:00,139.061,139.071,139.058,139.058,190200001.0
2006-01-17 04:00:00,139.049,139.054,139.046,139.05,85700002.0
2006-01-17 04:01:00,139.049,139.065,139.047,139.065,127499999.0
2006-01-17 04:02:00,139.077,139.103,139.072,139.103,72199998.0
2006-01-17 04:03:00,139.118,139.13,139.103,139.13,69000000.0
2006-01-17 04:04:00,139.137,139.137,139.125,139.125,87600002.0
2006-01-17 04:05:00,139.13,139.147,139.125,139.135,86000000.0
2006-01-17 04:06:00,139.15,139.156,139.136,139.148,133499997.0
2006-01-17 04:07:00,139.144,139.144,139.126,139.13,71800000.0
2006-01-17 04:08:00,139.132,139.174,139.126,139.174,31700000.0
2006-01-17 04:09:00,139.172,139.185,139.165,139.165,125700000.0
2006-01-17 04:10:00,139.167,139.169,139.163,139.163,135100000.0
2006-01-17 04:11:00,139.163,139.178,139.163,139.172,42600000.0
2006-01-17 04:12:00,139.16,139.168,139.149,139.149,51900000.0
2006-01-17 04:13:00,139.154,139.163,139.154,139.162,51700000.0
2006-01-17 04:14:00,139.146,139.161,139.146,139.156,78400000.0
2006-01-17 04:15:00,139.155,139.172,139.155,139.17,79100000.0
2006-01-17 04:16:00,139.179,139.189,139.164,139.164,129800001.0
2006-01-17 04:17:00,139.177,139.187,139.164,139.169,65800000.0
2006-01-17 04:18:00,139.159,139.159,139.146,139.146,97799998.0
2006-01-17 04:19:00,139.149,139.153,139.138,139.142,84599999.0
2006-01-17 04:20:00,139.155,139.166,139.154,139.154,137300001.0
2006-01-17 04:21:00,139.158,139.173,139.151,139.169,132600000.0
2006-01-17 04:22:00,139.164,139.172,139.148,139.172,127799998.0
2006-01-17 04:23:00,139.178,139.201,139.177,139.191,82999999.0
2006-01-17 04:24:00,139.188,139.188,139.172,139.178,83499998.0
2006-01-17 04:25:00,139.175,139.185,139.175,139.18,49800001.0
2006-01-17 04:26:00,139.178,139.18,139.169,139.177,35100000.0
2006-01-17 04:27:00,139.178,139.178,139.161,139.172,63899999.0
2006-01-17 04:28:00,139.17,139.179,139.164,139.167,71299999.0
2006-01-17 04:29:00,139.154,139.156,139.139,139.148,92699999.0
2006-01-17 04:30:00,139.153,139.155,139.14,139.155,113500000.0
2006-01-17 04:31:00,139.156,139.188,139.156,139.177,84599999.0
2006-01-17 04:32:00,139.172,139.172,139.152,139.171,120199996.0
2006-01-17 04:33:00,139.169,139.169,139.148,139.148,72100001.0
2006-01-17 04:34:00,139.156,139.159,139.156,139.158,20700000.0
2006-01-17 04:35:00,139.168,139.168,139.15,139.152,124499998.0
2006-01-17 04:36:00,139.148,139.148,139.135,139.135,60900000.0
2006-01-17 04:37:00,139.129,139.129,139.12,139.122,56300000.0
2006-01-17 04:38:00,139.127,139.127,139.102,139.102,36000000.0
2006-01-17 04:39:00,139.101,139.104,139.091,139.098,140600002.0
2006-01-17 04:40:00,139.093,139.099,139.083,139.094,74100001.0
2006-01-17 04:41:00,139.092,139.108,139.084,139.108,86900001.0
2006-01-17 04:42:00,139.104,139.116,139.104,139.108,122100000.0
2006-01-17 04:43:00,139.108,139.109,139.1,139.105,116400000.0
2006-01-17 04:44:00,139.113,139.113,139.097,139.107,80900001.0
2006-01-17 04:45:00,139.106,139.106,139.095,139.095,82100000.0
2006-01-17 04:46:00,139.101,139.111,139.101,139.11,49500000.0
2006-01-17 04:47:00,139.115,139.115,139.105,139.115,72400002.0
2006-01-17 04:48:00,139.108,139.114,139.098,139.109,97199999.0
2006-01-17 04:49:00,139.108,139.108,139.096,139.103,118600003.0
2006-01-17 04:50:00,139.107,139.107,139.093,139.1,97199999.0
2006-01-17 04:51:00,139.096,139.096,139.084,139.09,99999997.0
2006-01-17 04:52:00,139.079,139.081,139.062,139.071,143699999.0
2006-01-17 04:53:00,139.069,139.083,139.068,139.081,146700003.0
2006-01-17 04:54:00,139.078,139.083,139.072,139.075,142100001.0
2006-01-17 04:55:00,139.075,139.075,139.065,139.069,106899999.0
2006-01-17 04:56:00,139.065,139.065,139.038,139.043,71999999.0
2006-01-17 04:57:00,139.041,139.061,139.04,139.061,71399998.0
2006-01-17 04:58:00,139.065,139.068,139.061,139.065,160300002.0
2006-01-17 04:59:00,139.061,139.086,139.061,139.08,76700000.0
2006-01-17 05:00:00,139.078,139.079,139.06,139.06,129999999.0
2006-01-17 05:01:00,139.064,139.072,139.054,139.054,113000000.0
2006-01-17 05:02:00,139.047,139.058,139.041,139.041,123700000.0
2006-01-17 05:03:00,139.05,139.061,139.042,139.055,80100000.0
2006-01-17 05:04:00,139.045,139.058,139.044,139.058,113900002.0
2006-01-17 05:05:00,139.059,139.071,139.057,139.057,53300000.0
2006-01-17 05:06:00,139.062,139.074,139.056,139.056,83799997.0
2006-01-17 05:07:00,139.05,139.05,139.035,139.039,106300002.0
2006-01-17 05:08:00,139.036,139.054,139.036,139.041,97899999.0
2006-01-17 05:09:00,139.045,139.065,139.045,139.065,57399998.0
2006-01-17 05:10:00,139.067,139.079,139.067,139.07,108800000.0
2006-01-17 05:11:00,139.071,139.083,139.057,139.083,55200000.0
2006-01-17 05:12:00,139.084,139.084,139.059,139.07,108700000.0
2006-01-17 05:13:00,139.07,139.07,139.05,139.05,11100000.0
2006-01-17 05:14:00,139.056,139.056,139.047,139.049,133500002.0
2006-01-17 05:15:00,139.057,139.072,139.057,139.063,85900002.0
2006-01-17 05:16:00,139.071,139.083,139.071,139.083,87100000.0
2006-01-17 05:17:00,139.075,139.093,139.071,139.071,94600002.0
2006-01-17 05:18:00,139.072,139.079,139.072,139.072,117899999.0
2006-01-17 05:19:00,139.065,139.065,139.052,139.058,93199999.0
2006-01-17 05:20:00,139.068,139.068,139.063,139.063,23900000.0
2006-01-17 05:21:00,139.059,139.071,139.052,139.052,102800000.0
2006-01-17 05:22:00,139.063,139.076,139.063,139.075,158400004.0
2006-01-17 05:23:00,139.067,139.092,139.067,139.092,128000000.0
2006-01-17 05:24:00,139.095,139.095,139.09,139.092,76400002.0
2006-01-17 05:25:00,139.088,139.088,139.085,139.085,23200000.0
2006-01-17 05:26:00,139.09,139.09,139.085,139.087,9800000.0
2006-01-17 05:27:00,139.09,139.09,139.085,139.085,18400000.0
2006-01-17 05:28:00,139.095,139.107,139.094,139.095,70900000.0
2006-01-17 05:29:00,139.103,139.103,139.088,139.097,145899999.0
2006-01-17 05:30:00,139.096,139.104,139.096,139.1,82800002.0
2006-01-17 05:31:00,139.096,139.108,139.096,139.108,46300000.0
2006-01-17 05:32:00,139.105,139.105,139.087,139.087,37599999.0
2006-01-17 05:33:00,139.097,139.103,139.091,139.103,40300000.0
2006-01-17 05:34:00,139.093,139.094,139.093,139.094,34400001.0
2006-01-17 05:35:00,139.085,139.101,139.08,139.08,135900000.0
2006-01-17 05:36:00,139.089,139.108,139.089,139.101,79600000.0
2006-01-17 05:37:00,139.093,139.117,139.093,139.115,44800000.0
2006-01-17 05:38:00,139.12,139.123,139.11,139.113,135399996.0
2006-01-17 05:39:00,139.118,139.122,139.118,139.122,11500000.0
2006-01-17 05:40:00,139.124,139.16,139.124,139.16,48800000.0
2006-01-17 05:41:00,139.167,139.18,139.167,139.169,24800000.0
2006-01-17 05:42:00,139.175,139.181,139.175,139.181,35099999.0
2006-01-17 05:43:00,139.186,139.186,139.174,139.175,92200000.0
2006-01-17 05:44:00,139.17,139.173,139.163,139.17,76999999.0
2006-01-17 05:45:00,139.168,139.168,139.151,139.16,71099999.0
2006-01-17 05:46:00,139.153,139.162,139.15,139.155,120100001.0
2006-01-17 05:47:00,139.155,139.162,139.154,139.154,48800001.0
2006-01-17 05:48:00,139.159,139.159,139.156,139.156,13200000.0
2006-01-17 05:49:00,139.169,139.177,139.163,139.167,119999998.0
2006-01-17 05:50:00,139.17,139.177,139.166,139.177,42900000.0
2006-01-17 05:51:00,139.176,139.176,139.17,139.173,51900000.0
2006-01-17 05:52:00,139.174,139.184,139.17,139.17,113200001.0
2006-01-17 05:53:00,139.17,139.171,139.156,139.158,115300002.0
2006-01-17 05:54:00,139.162,139.162,139.149,139.149,45000000.0
2006-01-17 05:55:00,139.164,139.175,139.161,139.168,98300000.0
2006-01-17 05:56:00,139.173,139.173,139.168,139.173,48699999.0
2006-01-17 05:57:00,139.182,139.206,139.182,139.19,115800001.0
2006-01-17 05:58:00,139.196,139.202,139.189,139.19,39800000.0
2006-01-17 05:59:00,139.188,139.197,139.182,139.19,147100000.0
2006-01-17 06:00:00,139.188,139.196,139.185,139.185,110300002.0
2006-01-17 06:01:00,139.191,139.198,139.187,139.192,123999998.0
2006-01-17 06:02:00,139.178,139.178,139.166,139.167,104799998.0
2006-01-17 06:03:00,139.168,139.171,139.157,139.157,139400001.0
2006-01-17 06:04:00,139.158,139.158,139.148,139.155,124000002.0
2006-01-17 06:05:00,139.164,139.19,139.164,139.19,27200000.0
2006-01-17 06:06:00,139.183,139.185,139.164,139.173,100500000.0
2006-01-17 06:07:00,139.163,139.175,139.16,139.168,139099998.0
2006-01-17 06:08:00,139.183,139.187,139.173,139.181,102099999.0
2006-01-17 06:09:00,139.178,139.191,139.17,139.18,145100000.0
2006-01-17 06:10:00,139.185,139.194,139.185,139.185,65900000.0
2006-01-17 06:11:00,139.19,139.216,139.19,139.216,122600002.0
2006-01-17 06:12:00,139.213,139.215,139.209,139.209,103699999.0
2006-01-17 06:13:00,139.213,139.221,139.207,139.212,114899998.0
2006-01-17 06:14:00,139.216,139.228,139.216,139.225,101699999.0
2006-01-17 06:15:00,139.218,139.229,139.217,139.222,102100001.0
2006-01-17 06:16:00,139.222,139.226,139.203,139.215,134500000.0
2006-01-17 06:17:00,139.213,139.213,139.19,139.203,75100000.0
2006-01-17 06:18:00,139.193,139.198,139.191,139.198,45400000.0
2006-01-17 06:19:00,139.2,139.2,139.179,139.18,89900001.0
2006-01-17 06:20:00,139.19,139.197,139.189,139.195,47500000.0
2006-01-17 06:21:00,139.176,139.186,139.173,139.182,97299998.0
2006-01-17 06:22:00,139.184,139.209,139.184,139.201,82899999.0
2006-01-17 06:23:00,139.21,139.22,139.203,139.218,108900000.0
2006-01-17 06:24:00,139.221,139.221,139.213,139.213,104700001.0
2006-01-17 06:25:00,139.215,139.215,139.205,139.21,75999998.0
2006-01-17 06:26:00,139.212,139.222,139.212,139.222,10400000.0
2006-01-17 06:27:00,139.225,139.225,139.213,139.217,97600002.0
2006-01-17 06:28:00,139.217,139.217,139.202,139.202,101900002.0
2006-01-17 06:29:00,139.217,139.218,139.213,139.213,85299999.0
2006-01-17 06:30:00,139.213,139.224,139.213,139.218,34100000.0
2006-01-17 06:31:00,139.235,139.237,139.223,139.223,96700001.0
2006-01-17 06:32:00,139.222,139.229,139.211,139.216,112900002.0
2006-01-17 06:33:00,139.217,139.218,139.212,139.212,100999999.0
2006-01-17 06:34:00,139.205,139.217,139.203,139.203,68200000.0
2006-01-17 06:35:00,139.206,139.222,139.206,139.222,33000000.0
2006-01-17 06:36:00,139.229,139.229,139.213,139.215,70400000.0
2006-01-17 06:37:00,139.219,139.222,139.215,139.215,40300000.0
2006-01-17 06:38:00,139.222,139.223,139.218,139.223,26400000.0
2006-01-17 06:39:00,139.226,139.235,139.226,139.235,85199999.0
2006-01-17 06:40:00,139.225,139.236,139.225,139.226,120499998.0
2006-01-17 06:41:00,139.222,139.238,139.222,139.234,148200001.0
2006-01-17 06:42:00,139.235,139.248,139.235,139.239,51200000.0
2006-01-17 06:43:00,139.237,139.237,139.226,139.226,124399999.0
2006-01-17 06:44:00,139.24,139.248,139.24,139.248,101599999.0
2006-01-17 06:45:00,139.263,139.267,139.259,139.263,56400001.0
2006-01-17 06:46:00,139.248,139.252,139.235,139.235,147799999.0
2006-01-17 06:47:00,139.242,139.257,139.242,139.243,48200000.0
2006-01-17 06:48:00,139.241,139.241,139.231,139.231,117499999.0
2006-01-17 06:49:00,139.24,139.251,139.238,139.246,51900000.0
2006-01-17 06:50:00,139.244,139.261,139.244,139.255,63500000.0
2006-01-17 06:51:00,139.248,139.258,139.241,139.25,97100000.0
2006-01-17 06:52:00,139.253,139.265,139.25,139.25,51999999.0
2006-01-17 06:53:00,139.252,139.252,139.248,139.248,6800000.0
2006-01-17 06:54:00,139.249,139.254,139.242,139.245,129700000.0
2006-01-17 06:55:00,139.245,139.255,139.245,139.248,113799998.0
2006-01-17 06:56:00,139.255,139.255,139.243,139.25,127300000.0
2006-01-17 06:57:00,139.255,139.264,139.252,139.26,79500001.0
2006-01-17 06:58:00,139.26,139.265,139.257,139.265,109700000.0
2006-01-17 06:59:00,139.266,139.268,139.26,139.265,82400000.0
2006-01-17 07:00:00,139.272,139.275,139.263,139.27,81499999.0
2006-01-17 07:01:00,139.273,139.305,139.273,139.3,58600000.0
2006-01-17 07:02:00,139.293,139.314,139.293,139.3,139799996.0
2006-01-17 07:03:00,139.301,139.308,139.298,139.308,121199998.0
2006-01-17 07:04:00,139.313,139.346,139.313,139.339,47400000.0
2006-01-17 07:05:00,139.327,139.344,139.319,139.336,72800000.0
2006-01-17 07:06:00,139.335,139.335,139.307,139.309,108999999.0
2006-01-17 07:07:00,139.318,139.337,139.312,139.337,129699998.0
2006-01-17 07:08:00,139.333,139.339,139.318,139.322,97200000.0
2006-01-17 07:09:00,139.313,139.333,139.313,139.33,66200000.0
2006-01-17 07:10:00,139.319,139.319,139.309,139.31,54500000.0
2006-01-17 07:11:00,139.322,139.325,139.319,139.32,160699999.0
2006-01-17 07:12:00,139.318,139.318,139.31,139.318,89699998.0
2006-01-17 07:13:00,139.316,139.316,139.308,139.316,53599999.0
2006-01-17 07:14:00,139.312,139.312,139.301,139.306,89300000.0
2006-01-17 07:15:00,139.303,139.324,139.303,139.31,115000000.0
2006-01-17 07:16:00,139.309,139.328,139.309,139.325,116300000.0
2006-01-17 07:17:00,139.319,139.33,139.312,139.33,115900001.0
2006-01-17 07:18:00,139.332,139.342,139.332,139.338,29500000.0
2006-01-17 07:19:00,139.337,139.337,139.331,139.337,94000002.0
2006-01-17 07:20:00,139.333,139.343,139.331,139.338,93599997.0
2006-01-17 07:21:00,139.342,139.342,139.322,139.322,47999999.0
2006-01-17 07:22:00,139.324,139.327,139.32,139.32,118299999.0
2006-01-17 07:23:00,139.332,139.337,139.328,139.337,55099998.0
2006-01-17 07:24:00,139.338,139.343,139.333,139.343,73699999.0
2006-01-17 07:25:00,139.341,139.352,139.332,139.34,78600000.0
2006-01-17 07:26:00,139.353,139.359,139.342,139.342,80800001.0
2006-01-17 07:27:00,139.344,139.346,139.338,139.339,64400001.0
2006-01-17 07:28:00,139.348,139.348,139.341,139.341,94600000.0
2006-01-17 07:29:00,139.336,139.348,139.336,139.34,80100002.0
2006-01-17 07:30:00,139.337,139.34,139.337,139.34,24800000.0
2006-01-17 07:31:00,139.339,139.339,139.332,139.333,24000000.0
2006-01-17 07:32:00,139.33,139.344,139.319,139.342,71200002.0
2006-01-17 07:33:00,139.352,139.359,139.348,139.352,75200000.0
2006-01-17 07:34:00,139.358,139.365,139.349,139.365,113899999.0
2006-01-17 07:35:00,139.357,139.364,139.345,139.355,198799999.0
2006-01-17 07:36:00,139.364,139.38,139.364,139.372,100700001.0
2006-01-17 07:37:00,139.369,139.385,139.369,139.377,82299999.0
2006-01-17 07:38:00,139.374,139.38,139.367,139.38,77500000.0
2006-01-17 07:39:00,139.375,139.385,139.373,139.38,116499999.0
2006-01-17 07:40:00,139.374,139.379,139.37,139.379,84000000.0
2006-01-17 07:41:00,139.375,139.394,139.375,139.39,196400000.0
2006-01-17 07:42:00,139.386,139.426,139.386,139.422,67100000.0
2006-01-17 07:43:00,139.415,139.423,139.414,139.423,77999998.0
2006-01-17 07:44:00,139.434,139.461,139.434,139.454,180600000.0
2006-01-17 07:45:00,139.44,139.44,139.417,139.437,80200000.0
2006-01-17 07:46:00,139.445,139.459,139.445,139.455,29800000.0
2006-01-17 07:47:00,139.455,139.457,139.45,139.45,62399999.0
2006-01-17 07:48:00,139.455,139.46,139.455,139.458,90600000.0
2006-01-17 07:49:00,139.467,139.469,139.438,139.438,82300001.0
2006-01-17 07:50:00,139.431,139.454,139.423,139.454,93699999.0
2006-01-17 07:51:00,139.447,139.447,139.43,139.435,45400000.0
2006-01-17 07:52:00,139.434,139.441,139.431,139.431,43800000.0
2006-01-17 07:53:00,139.436,139.445,139.433,139.441,101899998.0
2006-01-17 07:54:00,139.445,139.459,139.442,139.447,103100001.0
2006-01-17 07:55:00,139.448,139.467,139.448,139.467,66200000.0
2006-01-17 07:56:00,139.462,139.466,139.448,139.448,107900000.0
2006-01-17 07:57:00,139.45,139.463,139.443,139.443,127100001.0
2006-01-17 07:58:00,139.452,139.455,139.446,139.45,46600000.0
2006-01-17 07:59:00,139.455,139.458,139.449,139.455,176600002.0
2006-01-17 08:00:00,139.452,139.457,139.447,139.457,68800000.0
2006-01-17 08:01:00,139.457,139.461,139.446,139.446,157500004.0
2006-01-17 08:02:00,139.445,139.445,139.431,139.431,73599998.0
2006-01-17 08:03:00,139.425,139.451,139.425,139.439,64500000.0
2006-01-17 08:04:00,139.451,139.451,139.429,139.431,144000002.0
2006-01-17 08:05:00,139.43,139.438,139.426,139.436,161299997.0
2006-01-17 08:06:00,139.44,139.449,139.438,139.445,131199999.0
2006-01-17 08:07:00,139.447,139.464,139.447,139.462,81600001.0
2006-01-17 08:08:00,139.462,139.469,139.456,139.469,129999999.0
2006-01-17 08:09:00,139.463,139.466,139.454,139.466,71899998.0
2006-01-17 08:10:00,139.469,139.49,139.469,139.49,11700000.0
2006-01-17 08:11:00,139.498,139.498,139.475,139.481,70200000.0
2006-01-17 08:12:00,139.476,139.476,139.46,139.46,104400002.0
2006-01-17 08:13:00,139.451,139.469,139.451,139.465,115400001.0
2006-01-17 08:14:00,139.464,139.467,139.459,139.464,87499999.0
2006-01-17 08:15:00,139.458,139.458,139.433,139.433,26900000.0
2006-01-17 08:16:00,139.422,139.437,139.422,139.435,88000000.0
2006-01-17 08:17:00,139.427,139.431,139.422,139.429,90900000.0
2006-01-17 08:18:00,139.421,139.421,139.405,139.405,52800000.0
2006-01-17 08:19:00,139.402,139.407,139.398,139.401,146200000.0
2006-01-17 08:20:00,139.4,139.4,139.375,139.38,68400000.0
2006-01-17 08:21:00,139.374,139.383,139.371,139.371,145900000.0
2006-01-17 08:22:00,139.373,139.375,139.37,139.37,40600000.0
2006-01-17 08:23:00,139.36,139.377,139.36,139.377,137900000.0
2006-01-17 08:24:00,139.38,139.383,139.376,139.378,163100001.0
2006-01-17 08:25:00,139.371,139.378,139.357,139.357,49599999.0
2006-01-17 08:26:00,139.369,139.376,139.368,139.373,49700001.0
2006-01-17 08:27:00,139.374,139.382,139.37,139.37,92400002.0
2006-01-17 08:28:00,139.386,139.416,139.386,139.392,152399998.0
2006-01-17 08:29:00,139.392,139.393,139.378,139.378,70699999.0
2006-01-17 08:30:00,139.368,139.382,139.365,139.375,58300001.0
2006-01-17 08:31:00,139.381,139.388,139.374,139.374,42100000.0
2006-01-17 08:32:00,139.377,139.383,139.377,139.383,59300000.0
2006-01-17 08:33:00,139.383,139.392,139.383,139.386,70400000.0
2006-01-17 08:34:00,139.379,139.392,139.379,139.392,138299999.0
2006-01-17 08:35:00,139.383,139.384,139.368,139.368,103600001.0
2006-01-17 08:36:00,139.367,139.386,139.365,139.371,107499998.0
2006-01-17 08:37:00,139.368,139.368,139.335,139.335,190900005.0
2006-01-17 08:38:00,139.323,139.333,139.315,139.318,140599999.0
2006-01-17 08:39:00,139.308,139.317,139.3,139.317,149399998.0
2006-01-17 08:40:00,139.318,139.323,139.315,139.323,54399999.0
2006-01-17 08:41:00,139.321,139.334,139.317,139.334,106999999.0
2006-01-17 08:42:00,139.334,139.345,139.326,139.335,96099999.0
2006-01-17 08:43:00,139.333,139.341,139.324,139.324,54100000.0
2006-01-17 08:44:00,139.325,139.341,139.325,139.335,94200000.0
2006-01-17 08:45:00,139.332,139.341,139.315,139.316,96600001.0
2006-01-17 08:46:00,139.308,139.328,139.308,139.325,107300000.0
2006-01-17 08:47:00,139.303,139.303,139.268,139.268,61499999.0
2006-01-17 08:48:00,139.281,139.281,139.261,139.276,56599999.0
2006-01-17 08:49:00,139.267,139.288,139.266,139.275,49500000.0
2006-01-17 08:50:00,139.286,139.294,139.27,139.283,143300001.0
2006-01-17 08:51:00,139.29,139.292,139.278,139.292,112800000.0
2006-01-17 08:52:00,139.29,139.296,139.285,139.285,133200000.0
2006-01-17 08:53:00,139.279,139.294,139.275,139.29,100699999.0
2006-01-17 08:54:00,139.283,139.292,139.279,139.284,108099999.0
2006-01-17 08:55:00,139.29,139.292,139.276,139.284,72800000.0
2006-01-17 08:56:00,139.28,139.303,139.278,139.303,96599999.0
2006-01-17 08:57:00,139.305,139.305,139.283,139.283,128299999.0
2006-01-17 08:58:00,139.287,139.289,139.251,139.251,61699999.0
2006-01-17 08:59:00,139.246,139.266,139.223,139.223,69600000.0
2006-01-17 09:00:00,139.213,139.214,139.189,139.189,115999998.0
2006-01-17 09:01:00,139.194,139.208,139.182,139.182,63100000.0
2006-01-17 09:02:00,139.181,139.191,139.172,139.186,112500001.0
2006-01-17 09:03:00,139.191,139.198,139.184,139.198,44700000.0
2006-01-17 09:04:00,139.202,139.202,139.17,139.179,73500000.0
2006-01-17 09:05:00,139.178,139.207,139.176,139.207,68499999.0
2006-01-17 09:06:00,139.208,139.241,139.208,139.241,65499998.0
2006-01-17 09:07:00,139.24,139.24,139.213,139.213,34200000.0
2006-01-17 09:08:00,139.226,139.27,139.226,139.26,148800000.0
2006-01-17 09:09:00,139.253,139.253,139.213,139.221,84700000.0
2006-01-17 09:10:00,139.209,139.226,139.202,139.226,79399999.0
2006-01-17 09:11:00,139.22,139.244,139.22,139.244,133999996.0
2006-01-17 09:12:00,139.243,139.265,139.243,139.26,121999998.0
2006-01-17 09:13:00,139.264,139.277,139.257,139.268,196299996.0
2006-01-17 09:14:00,139.275,139.311,139.275,139.311,128100001.0
2006-01-17 09:15:00,139.309,139.319,139.296,139.319,74899999.0
2006-01-17 09:16:00,139.324,139.334,139.323,139.325,155299997.0
2006-01-17 09:17:00,139.316,139.316,139.311,139.311,126999999.0
2006-01-17 09:18:00,139.289,139.289,139.25,139.262,63900000.0
2006-01-17 09:19:00,139.231,139.231,139.176,139.196,75999999.0
2006-01-17 09:20:00,139.195,139.226,139.194,139.214,160199997.0
2006-01-17 09:21:00,139.214,139.235,139.214,139.231,33700000.0
2006-01-17 09:22:00,139.23,139.23,139.198,139.2,113899998.0
2006-01-17 09:23:00,139.202,139.216,139.202,139.209,62200000.0
2006-01-17 09:24:00,139.209,139.232,139.209,139.231,75300000.0
2006-01-17 09:25:00,139.223,139.238,139.219,139.234,100500002.0
2006-01-17 09:26:00,139.234,139.238,139.228,139.228,132900000.0
2006-01-17 09:27:00,139.214,139.214,139.153,139.162,72799999.0
2006-01-17 09:28:00,139.153,139.166,139.146,139.158,143500001.0
2006-01-17 09:29:00,139.153,139.171,139.153,139.171,62800000.0
2006-01-17 09:30:00,139.175,139.177,139.16,139.177,89700000.0
2006-01-17 09:31:00,139.168,139.178,139.157,139.177,81200000.0
2006-01-17 09:32:00,139.167,139.175,139.14,139.141,163999998.0
2006-01-17 09:33:00,139.119,139.123,139.09,139.09,95500001.0
2006-01-17 09:34:00,139.066,139.091,139.052,139.073,176500001.0
2006-01-17 09:35:00,139.075,139.091,139.075,139.082,152999998.0
2006-01-17 09:36:00,139.095,139.119,139.094,139.119,131800000.0
2006-01-17 09:37:00,139.111,139.13,139.101,139.13,117999999.0
2006-01-17 09:38:00,139.12,139.14,139.116,139.117,114500001.0
2006-01-17 09:39:00,139.101,139.101,139.08,139.082,31400000.0
2006-01-17 09:40:00,139.086,139.087,139.057,139.064,127499998.0
2006-01-17 09:41:00,139.075,139.102,139.075,139.098,45300000.0
2006-01-17 09:42:00,139.107,139.107,139.098,139.107,60700001.0
2006-01-17 09:43:00,139.103,139.124,139.103,139.117,39900000.0
2006-01-17 09:44:00,139.124,139.136,139.124,139.129,62700000.0
2006-01-17 09:45:00,139.137,139.138,139.124,139.132,115899999.0
2006-01-17 09:46:00,139.135,139.151,139.13,139.145,137500001.0
2006-01-17 09:47:00,139.142,139.152,139.127,139.127,67199999.0
2006-01-17 09:48:00,139.132,139.133,139.132,139.133,18100000.0
2006-01-17 09:49:00,139.148,139.15,139.122,139.122,188299996.0
2006-01-17 09:50:00,139.12,139.143,139.12,139.134,80399999.0
2006-01-17 09:51:00,139.138,139.138,139.126,139.138,103900001.0
2006-01-17 09:52:00,139.137,139.141,139.131,139.134,172000000.0
2006-01-17 09:53:00,139.147,139.156,139.147,139.149,68900000.0
2006-01-17 09:54:00,139.148,139.167,139.148,139.167,75899998.0
2006-01-17 09:55:00,139.177,139.197,139.177,139.188,62599999.0
2006-01-17 09:56:00,139.18,139.185,139.16,139.161,157300001.0
2006-01-17 09:57:00,139.158,139.172,139.158,139.172,39899998.0
2006-01-17 09:58:00,139.184,139.194,139.184,139.19,37800000.0
2006-01-17 09:59:00,139.182,139.185,139.178,139.185,90000002.0
2006-01-17 10:00:00,139.178,139.199,139.164,139.199,93500001.0
2006-01-17 10:01:00,139.192,139.243,139.192,139.243,61600000.0
2006-01-17 10:02:00,139.237,139.237,139.214,139.225,91899999.0
2006-01-17 10:03:00,139.219,139.225,139.209,139.216,183700000.0
2006-01-17 10:04:00,139.219,139.219,139.211,139.211,89499998.0
2006-01-17 10:05:00,139.195,139.205,139.193,139.199,69399999.0
2006-01-17 10:06:00,139.197,139.205,139.195,139.195,58900000.0
2006-01-17 10:07:00,139.184,139.184,139.152,139.152,77200001.0
2006-01-17 10:08:00,139.155,139.181,139.155,139.18,50300000.0
2006-01-17 10:09:00,139.181,139.182,139.173,139.175,114299999.0
2006-01-17 10:10:00,139.19,139.198,139.18,139.184,115100002.0
2006-01-17 10:11:00,139.192,139.22,139.192,139.216,106400001.0
2006-01-17 10:12:00,139.215,139.222,139.208,139.222,97100000.0
2006-01-17 10:13:00,139.221,139.221,139.196,139.204,104200000.0
2006-01-17 10:14:00,139.208,139.22,139.208,139.208,100600002.0
2006-01-17 10:15:00,139.203,139.209,139.188,139.194,102700000.0
2006-01-17 10:16:00,139.193,139.209,139.193,139.208,125199997.0
2006-01-17 10:17:00,139.213,139.216,139.199,139.199,48000000.0
2006-01-17 10:18:00,139.197,139.205,139.174,139.174,126399998.0
2006-01-17 10:19:00,139.171,139.187,139.171,139.184,141500004.0
2006-01-17 10:20:00,139.18,139.18,139.165,139.173,111800002.0
2006-01-17 10:21:00,139.166,139.166,139.151,139.155,110400001.0
2006-01-17 10:22:00,139.157,139.175,139.157,139.168,105100000.0
2006-01-17 10:23:00,139.167,139.168,139.149,139.149,41099999.0
2006-01-17 10:24:00,139.158,139.203,139.158,139.203,77500000.0
2006-01-17 10:25:00,139.21,139.219,139.198,139.199,118299999.0
2006-01-17 10:26:00,139.193,139.197,139.188,139.193,96200001.0
2006-01-17 10:27:00,139.21,139.219,139.194,139.197,121599998.0
2006-01-17 10:28:00,139.191,139.196,139.191,139.196,37300000.0
2006-01-17 10:29:00,139.186,139.19,139.177,139.185,109900004.0
2006-01-17 10:30:00,139.174,139.174,139.157,139.17,91000000.0
2006-01-17 10:31:00,139.168,139.168,139.154,139.16,76900000.0
2006-01-17 10:32:00,139.17,139.19,139.17,139.185,59500002.0
2006-01-17 10:33:00,139.176,139.185,139.171,139.18,86199999.0
2006-01-17 10:34:00,139.167,139.199,139.165,139.182,29600000.0
2006-01-17 10:35:00,139.202,139.207,139.191,139.201,48500000.0
2006-01-17 10:36:00,139.201,139.234,139.201,139.21,213999998.0
2006-01-17 10:37:00,139.204,139.206,139.198,139.198,68800000.0
2006-01-17 10:38:00,139.196,139.208,139.196,139.202,118500000.0
2006-01-17 10:39:00,139.201,139.212,139.199,139.212,87000000.0
2006-01-17 10:40:00,139.218,139.218,139.202,139.209,87199999.0
2006-01-17 10:41:00,139.212,139.221,139.209,139.216,104400002.0
2006-01-17 10:42:00,139.204,139.22,139.203,139.208,96700000.0
2006-01-17 10:43:00,139.213,139.222,139.202,139.212,152899998.0
2006-01-17 10:44:00,139.218,139.227,139.211,139.215,89500000.0
2006-01-17 10:45:00,139.219,139.22,139.207,139.217,146300002.0
2006-01-17 10:46:00,139.218,139.23,139.212,139.23,69000000.0
2006-01-17 10:47:00,139.235,139.236,139.223,139.223,104500001.0
2006-01-17 10:48:00,139.226,139.237,139.218,139.226,96999999.0
2006-01-17 10:49:00,139.221,139.235,139.213,139.235,55200000.0
2006-01-17 10:50:00,139.236,139.236,139.205,139.211,120600000.0
2006-01-17 10:51:00,139.223,139.242,139.219,139.242,59899999.0
2006-01-17 10:52:00,139.233,139.241,139.223,139.223,140099999.0
2006-01-17 10:53:00,139.225,139.233,139.219,139.227,70099998.0
2006-01-17 10:54:00,139.236,139.24,139.216,139.218,166399999.0
2006-01-17 10:55:00,139.21,139.21,139.192,139.192,72800000.0
2006-01-17 10:56:00,139.204,139.212,139.2,139.204,99500000.0
2006-01-17 10:57:00,139.205,139.209,139.195,139.197,125100003.0
2006-01-17 10:58:00,139.205,139.216,139.198,139.21,176700000.0
2006-01-17 10:59:00,139.208,139.22,139.208,139.215,51600000.0
2006-01-17 11:00:00,139.224,139.224,139.213,139.213,52000000.0
2006-01-17 11:01:00,139.21,139.227,139.21,139.227,128799999.0
2006-01-17 11:02:00,139.221,139.221,139.207,139.213,72700000.0
2006-01-17 11:03:00,139.213,139.227,139.213,139.217,167599998.0
2006-01-17 11:04:00,139.206,139.208,139.186,139.186,59200000.0
2006-01-17 11:05:00,139.19,139.212,139.18,139.209,51200000.0
2006-01-17 11:06:00,139.218,139.235,139.218,139.233,138899999.0
2006-01-17 11:07:00,139.23,139.245,139.216,139.243,90600000.0
2006-01-17 11:08:00,139.238,139.238,139.207,139.207,122499998.0
2006-01-17 11:09:00,139.21,139.217,139.203,139.206,92000001.0
2006-01-17 11:10:00,139.204,139.211,139.2,139.201,61500001.0
2006-01-17 11:11:00,139.203,139.208,139.196,139.196,65800000.0
2006-01-17 11:12:00,139.203,139.216,139.198,139.206,187700001.0
2006-01-17 11:13:00,139.208,139.219,139.208,139.21,85500001.0
2006-01-17 11:14:00,139.198,139.212,139.198,139.212,77999999.0
2006-01-17 11:15:00,139.2,139.221,139.196,139.209,172600002.0
2006-01-17 11:16:00,139.226,139.243,139.226,139.238,63500000.0
2006-01-17 11:17:00,139.25,139.261,139.246,139.247,174999998.0
2006-01-17 11:18:00,139.243,139.243,139.214,139.217,108800001.0
2006-01-17 11:19:00,139.216,139.221,139.201,139.221,52099999.0
2006-01-17 11:20:00,139.219,139.222,139.207,139.207,84800000.0
2006-01-17 11:21:00,139.212,139.219,139.195,139.203,94800000.0
2006-01-17 11:22:00,139.21,139.215,139.191,139.191,63399998.0
2006-01-17 11:23:00,139.176,139.197,139.176,139.197,107799999.0
2006-01-17 11:24:00,139.202,139.202,139.195,139.195,105499998.0
2006-01-17 11:25:00,139.197,139.209,139.195,139.201,135500003.0
2006-01-17 11:26:00,139.207,139.234,139.207,139.234,45100000.0
2006-01-17 11:27:00,139.237,139.237,139.21,139.222,52600000.0
2006-01-17 11:28:00,139.233,139.243,139.221,139.229,90800001.0
2006-01-17 11:29:00,139.238,139.238,139.207,139.207,138299999.0
2006-01-17 11:30:00,139.218,139.238,139.218,139.228,104699998.0
2006-01-17 11:31:00,139.231,139.275,139.231,139.258,86299999.0
2006-01-17 11:32:00,139.253,139.262,139.249,139.262,81499999.0
2006-01-17 11:33:00,139.27,139.27,139.253,139.254,70399999.0
2006-01-17 11:34:00,139.252,139.252,139.224,139.224,71999999.0
2006-01-17 11:35:00,139.21,139.211,139.195,139.205,101899999.0
2006-01-17 11:36:00,139.23,139.233,139.221,139.233,71200000.0
2006-01-17 11:37:00,139.248,139.256,139.225,139.246,84700000.0
2006-01-17 11:38:00,139.252,139.254,139.238,139.248,79599999.0
2006-01-17 11:39:00,139.25,139.267,139.243,139.267,65399999.0
2006-01-17 11:40:00,139.26,139.276,139.251,139.276,52900000.0
2006-01-17 11:41:00,139.281,139.29,139.276,139.278,128099999.0
2006-01-17 11:42:00,139.281,139.291,139.257,139.257,53800001.0
2006-01-17 11:43:00,139.248,139.259,139.233,139.235,179500005.0
2006-01-17 11:44:00,139.23,139.241,139.213,139.225,161600003.0
2006-01-17 11:45:00,139.221,139.234,139.206,139.231,149099999.0
2006-01-17 11:46:00,139.23,139.233,139.218,139.218,64000000.0
2006-01-17 11:47:00,139.218,139.24,139.218,139.232,83800000.0
2006-01-17 11:48:00,139.256,139.275,139.244,139.249,60400000.0
2006-01-17 11:49:00,139.233,139.233,139.196,139.221,114200000.0
2006-01-17 11:50:00,139.213,139.25,139.213,139.25,180400001.0
2006-01-17 11:51:00,139.233,139.233,139.212,139.228,95899999.0
2006-01-17 11:52:00,139.211,139.228,139.211,139.22,74399999.0
2006-01-17 11:53:00,139.217,139.233,139.211,139.225,121600000.0
2006-01-17 11:54:00,139.218,139.222,139.204,139.22,105000000.0
2006-01-17 11:55:00,139.22,139.222,139.204,139.218,179800002.0
2006-01-17 11:56:00,139.223,139.24,139.219,139.237,125600001.0
2006-01-17 11:57:00,139.246,139.251,139.201,139.201,24600000.0
2006-01-17 11:58:00,139.197,139.206,139.191,139.2,57900000.0
2006-01-17 11:59:00,139.208,139.226,139.208,139.216,201599998.0
2006-01-17 12:00:00,139.207,139.213,139.193,139.213,130300000.0
2006-01-17 12:01:00,139.218,139.227,139.218,139.221,39200000.0
2006-01-17 12:02:00,139.221,139.237,139.22,139.22,88300000.0
2006-01-17 12:03:00,139.228,139.252,139.228,139.24,140500000.0
2006-01-17 12:04:00,139.251,139.251,139.234,139.248,100699998.0
2006-01-17 12:05:00,139.243,139.256,139.239,139.253,144399998.0
2006-01-17 12:06:00,139.254,139.255,139.245,139.25,107899999.0
2006-01-17 12:07:00,139.245,139.262,139.233,139.235,136099998.0
2006-01-17 12:08:00,139.216,139.216,139.188,139.191,111200002.0
2006-01-17 12:09:00,139.197,139.205,139.181,139.199,130599998.0
2006-01-17 12:10:00,139.21,139.21,139.178,139.18,56499999.0
2006-01-17 12:11:00,139.176,139.185,139.163,139.185,90299999.0
2006-01-17 12:12:00,139.193,139.198,139.18,139.18,56300000.0
2006-01-17 12:13:00,139.172,139.185,139.172,139.18,36000000.0
2006-01-17 12:14:00,139.181,139.185,139.172,139.173,142699999.0
2006-01-17 12:15:00,139.167,139.18,139.162,139.168,79900000.0
2006-01-17 12:16:00,139.172,139.173,139.162,139.173,46000001.0
2006-01-17 12:17:00,139.179,139.188,139.171,139.188,166100002.0
2006-01-17 12:18:00,139.187,139.189,139.175,139.175,79200000.0
2006-01-17 12:19:00,139.177,139.192,139.171,139.191,121499998.0
2006-01-17 12:20:00,139.19,139.196,139.183,139.193,86000002.0
2006-01-17 12:21:00,139.192,139.199,139.18,139.18,83100001.0
2006-01-17 12:22:00,139.175,139.181,139.164,139.179,55500001.0
2006-01-17 12:23:00,139.195,139.2,139.184,139.2,92800000.0
2006-01-17 12:24:00,139.203,139.218,139.199,139.218,134900000.0
2006-01-17 12:25:00,139.216,139.226,139.188,139.193,151999997.0
2006-01-17 12:26:00,139.185,139.189,139.172,139.188,78300000.0
2006-01-17 12:27:00,139.174,139.174,139.145,139.145,38400000.0
2006-01-17 12:28:00,139.147,139.16,139.144,139.16,194499997.0
2006-01-17 12:29:00,139.166,139.186,139.166,139.186,118300000.0
2006-01-17 12:30:00,139.189,139.21,139.184,139.21,77299999.0
2006-01-17 12:31:00,139.208,139.208,139.191,139.201,60499999.0
2006-01-17 12:32:00,139.207,139.207,139.186,139.186,113299998.0
2006-01-17 12:33:00,139.198,139.208,139.197,139.197,71900002.0
2006-01-17 12:34:00,139.2,139.212,139.197,139.197,92200001.0
2006-01-17 12:35:00,139.205,139.214,139.197,139.204,57600000.0
2006-01-17 12:36:00,139.215,139.228,139.21,139.222,143599998.0
2006-01-17 12:37:00,139.23,139.234,139.204,139.204,94299999.0
2006-01-17 12:38:00,139.207,139.225,139.205,139.205,135800000.0
2006-01-17 12:39:00,139.202,139.202,139.188,139.192,50800000.0
2006-01-17 12:40:00,139.188,139.188,139.173,139.173,83500001.0
2006-01-17 12:41:00,139.165,139.167,139.145,139.145,62500000.0
2006-01-17 12:42:00,139.145,139.166,139.145,139.153,122399998.0
2006-01-17 12:43:00,139.167,139.188,139.167,139.188,142200001.0
2006-01-17 12:44:00,139.197,139.209,139.193,139.193,43700000.0
2006-01-17 12:45:00,139.206,139.209,139.201,139.203,129100001.0
2006-01-17 12:46:00,139.217,139.226,139.198,139.198,97499999.0
2006-01-17 12:47:00,139.181,139.204,139.181,139.204,49200000.0
2006-01-17 12:48:00,139.22,139.231,139.204,139.231,69900000.0
2006-01-17 12:49:00,139.234,139.238,139.223,139.233,83500001.0
2006-01-17 12:50:00,139.243,139.254,139.236,139.246,63199999.0
2006-01-17 12:51:00,139.246,139.246,139.237,139.238,45500000.0
2006-01-17 12:52:00,139.242,139.242,139.229,139.235,157900000.0
2006-01-17 12:53:00,139.241,139.241,139.223,139.225,107800000.0
2006-01-17 12:54:00,139.216,139.234,139.216,139.229,111900001.0
2006-01-17 12:55:00,139.237,139.249,139.237,139.249,131800001.0
2006-01-17 12:56:00,139.256,139.264,139.232,139.232,39199999.0
2006-01-17 12:57:00,139.237,139.262,139.237,139.255,109500002.0
2006-01-17 12:58:00,139.252,139.259,139.245,139.248,65400000.0
2006-01-17 12:59:00,139.245,139.254,139.239,139.245,197899998.0
2006-01-17 13:00:00,139.245,139.254,139.235,139.254,76599997.0
2006-01-17 13:01:00,139.261,139.267,139.25,139.252,66800000.0
2006-01-17 13:02:00,139.244,139.251,139.228,139.234,78099999.0
2006-01-17 13:03:00,139.248,139.271,139.248,139.264,44000000.0
2006-01-17 13:04:00,139.272,139.286,139.268,139.28,142900000.0
2006-01-17 13:05:00,139.272,139.285,139.272,139.285,154200001.0
2006-01-17 13:06:00,139.269,139.269,139.253,139.26,36000000.0
2006-01-17 13:07:00,139.271,139.271,139.26,139.267,118299999.0
2006-01-17 13:08:00,139.274,139.304,139.274,139.295,44800000.0
2006-01-17 13:09:00,139.297,139.299,139.28,139.28,86300001.0
2006-01-17 13:10:00,139.257,139.265,139.25,139.265,86800001.0
2006-01-17 13:11:00,139.261,139.268,139.251,139.262,107500000.0
2006-01-17 13:12:00,139.245,139.248,139.222,139.227,123199999.0
2006-01-17 13:13:00,139.218,139.242,139.218,139.237,83299999.0
2006-01-17 13:14:00,139.23,139.243,139.223,139.227,61500001.0
2006-01-17 13:15:00,139.214,139.241,139.214,139.237,77900001.0
2006-01-17 13:16:00,139.239,139.265,139.239,139.265,94100000.0
2006-01-17 13:17:00,139.277,139.291,139.26,139.268,135000001.0
2006-01-17 13:18:00,139.259,139.269,139.246,139.265,101200002.0
2006-01-17 13:19:00,139.255,139.255,139.244,139.244,20200000.0
2006-01-17 13:20:00,139.243,139.243,139.226,139.226,93699997.0
2006-01-17 13:21:00,139.234,139.243,139.222,139.235,111400002.0
2006-01-17 13:22:00,139.229,139.229,139.203,139.212,110800000.0
2006-01-17 13:23:00,139.209,139.209,139.173,139.18,33400000.0
2006-01-17 13:24:00,139.179,139.188,139.172,139.188,120000002.0
2006-01-17 13:25:00,139.178,139.18,139.169,139.171,62700000.0
2006-01-17 13:26:00,139.168,139.172,139.156,139.158,172199998.0
2006-01-17 13:27:00,139.147,139.153,139.144,139.151,71100000.0
2006-01-17 13:28:00,139.138,139.168,139.136,139.168,93899999.0
2006-01-17 13:29:00,139.173,139.176,139.152,139.158,83300000.0
2006-01-17 13:30:00,139.157,139.167,139.15,139.164,117900001.0
2006-01-17 13:31:00,139.161,139.234,139.161,139.234,105799998.0
2006-01-17 13:32:00,139.221,139.236,139.22,139.221,99099999.0
2006-01-17 13:33:00,139.238,139.251,139.238,139.239,102099999.0
2006-01-17 13:34:00,139.228,139.247,139.228,139.247,78799998.0
2006-01-17 13:35:00,139.235,139.245,139.228,139.237,23200000.0
2006-01-17 13:36:00,139.245,139.245,139.221,139.221,71699999.0
2006-01-17 13:37:00,139.228,139.239,139.222,139.227,93500002.0
2006-01-17 13:38:00,139.233,139.245,139.226,139.245,65900000.0
2006-01-17 13:39:00,139.24,139.246,139.232,139.241,73100000.0
2006-01-17 13:40:00,139.242,139.271,139.232,139.26,91799998.0
2006-01-17 13:41:00,139.244,139.249,139.226,139.233,44900000.0
2006-01-17 13:42:00,139.226,139.226,139.181,139.197,93499999.0
2006-01-17 13:43:00,139.201,139.211,139.185,139.211,95700002.0
2006-01-17 13:44:00,139.206,139.206,139.16,139.197,137199999.0
2006-01-17 13:45:00,139.21,139.21,139.14,139.148,98700000.0
2006-01-17 13:46:00,139.154,139.212,139.154,139.212,139500002.0
2006-01-17 13:47:00,139.21,139.219,139.178,139.191,114699998.0
2006-01-17 13:48:00,139.188,139.188,139.167,139.167,58700001.0
2006-01-17 13:49:00,139.171,139.191,139.171,139.191,37599999.0
2006-01-17 13:50:00,139.192,139.213,139.192,139.213,58000000.0
2006-01-17 13:51:00,139.221,139.23,139.206,139.23,172300000.0
2006-01-17 13:52:00,139.232,139.235,139.206,139.213,177499997.0
2006-01-17 13:53:00,139.209,139.222,139.203,139.215,130799998.0
2006-01-17 13:54:00,139.217,139.23,139.21,139.22,98299999.0
2006-01-17 13:55:00,139.215,139.23,139.214,139.22,107600003.0
2006-01-17 13:56:00,139.225,139.238,139.225,139.235,205899999.0
2006-01-17 13:57:00,139.233,139.233,139.217,139.217,90300002.0
2006-01-17 13:58:00,139.22,139.225,139.2,139.213,149700001.0
2006-01-17 13:59:00,139.206,139.219,139.205,139.218,71899999.0
2006-01-17 14:00:00,139.225,139.225,139.204,139.216,147700000.0
2006-01-17 14:01:00,139.218,139.218,139.207,139.214,33400000.0
2006-01-17 14:02:00,139.207,139.211,139.19,139.199,80000000.0
2006-01-17 14:03:00,139.204,139.208,139.189,139.197,74800001.0
2006-01-17 14:04:00,139.205,139.211,139.19,139.195,75599999.0
2006-01-17 14:05:00,139.199,139.213,139.189,139.207,63500000.0
2006-01-17 14:06:00,139.21,139.23,139.204,139.23,171299997.0
2006-01-17 14:07:00,139.234,139.243,139.219,139.219,58200001.0
2006-01-17 14:08:00,139.212,139.216,139.194,139.194,167800002.0
2006-01-17 14:09:00,139.188,139.203,139.183,139.184,89299999.0
2006-01-17 14:10:00,139.189,139.197,139.173,139.174,122000001.0
2006-01-17 14:11:00,139.192,139.194,139.163,139.163,24800000.0
2006-01-17 14:12:00,139.169,139.175,139.153,139.159,103300001.0
2006-01-17 14:13:00,139.15,139.15,139.132,139.14,85700002.0
2006-01-17 14:14:00,139.138,139.139,139.13,139.138,78700000.0
2006-01-17 14:15:00,139.137,139.148,139.131,139.148,93300000.0
2006-01-17 14:16:00,139.148,139.157,139.148,139.148,74899999.0
2006-01-17 14:17:00,139.154,139.161,139.154,139.161,45400002.0
2006-01-17 14:18:00,139.163,139.165,139.155,139.16,90800001.0
2006-01-17 14:19:00,139.161,139.162,139.124,139.127,43800000.0
2006-01-17 14:20:00,139.133,139.151,139.131,139.151,62900001.0
2006-01-17 14:21:00,139.14,139.147,139.133,139.133,165199998.0
2006-01-17 14:22:00,139.139,139.144,139.126,139.135,101299999.0
2006-01-17 14:23:00,139.13,139.131,139.123,139.123,77500002.0
2006-01-17 14:24:00,139.135,139.144,139.115,139.137,104699998.0
2006-01-17 14:25:00,139.146,139.149,139.138,139.138,63700000.0
2006-01-17 14:26:00,139.138,139.145,139.131,139.145,55400001.0
2006-01-17 14:27:00,139.149,139.149,139.125,139.137,114699998.0
2006-01-17 14:28:00,139.137,139.155,139.13,139.155,72700000.0
2006-01-17 14:29:00,139.153,139.153,139.134,139.138,113900002.0
2006-01-17 14:30:00,139.129,139.132,139.109,139.109,64999998.0
2006-01-17 14:31:00,139.115,139.115,139.105,139.11,106800000.0
2006-01-17 14:32:00,139.109,139.134,139.107,139.132,68200000.0
2006-01-17 14:33:00,139.118,139.183,139.115,139.18,173099998.0
2006-01-17 14:34:00,139.176,139.186,139.171,139.183,80499998.0
2006-01-17 14:35:00,139.184,139.203,139.184,139.191,134200000.0
2006-01-17 14:36:00,139.188,139.228,139.176,139.228,59900000.0
2006-01-17 14:37:00,139.233,139.233,139.194,139.204,110599997.0
2006-01-17 14:38:00,139.195,139.216,139.191,139.204,54200000.0
2006-01-17 14:39:00,139.214,139.224,139.194,139.211,122599998.0
2006-01-17 14:40:00,139.223,139.245,139.223,139.24,73400000.0
2006-01-17 14:41:00,139.231,139.237,139.222,139.227,73199999.0
2006-01-17 14:42:00,139.219,139.231,139.197,139.197,220399994.0
2006-01-17 14:43:00,139.196,139.207,139.185,139.185,118700002.0
2006-01-17 14:44:00,139.202,139.202,139.182,139.192,82600000.0
2006-01-17 14:45:00,139.185,139.185,139.158,139.164,85600000.0
2006-01-17 14:46:00,139.162,139.171,139.16,139.16,117700001.0
2006-01-17 14:47:00,139.161,139.17,139.16,139.16,77599999.0
2006-01-17 14:48:00,139.161,139.168,139.157,139.168,163800001.0
2006-01-17 14:49:00,139.171,139.177,139.171,139.172,56099998.0
2006-01-17 14:50:00,139.181,139.187,139.17,139.183,99699998.0
2006-01-17 14:51:00,139.183,139.184,139.171,139.183,76400000.0
2006-01-17 14:52:00,139.176,139.189,139.175,139.175,92900000.0
2006-01-17 14:53:00,139.166,139.179,139.161,139.164,71400001.0
2006-01-17 14:54:00,139.168,139.172,139.159,139.172,52400000.0
2006-01-17 14:55:00,139.167,139.177,139.158,139.158,96199999.0
2006-01-17 14:56:00,139.158,139.165,139.153,139.165,114799999.0
2006-01-17 14:57:00,139.167,139.167,139.151,139.151,37600001.0
2006-01-17 14:58:00,139.152,139.164,139.152,139.152,67999999.0
2006-01-17 14:59:00,139.16,139.167,139.16,139.161,110600001.0
2006-01-17 15:00:00,139.177,139.182,139.168,139.18,57700001.0
2006-01-17 15:01:00,139.184,139.189,139.179,139.18,32900000.0
2006-01-17 15:02:00,139.165,139.187,139.165,139.187,76400000.0
2006-01-17 15:03:00,139.186,139.187,139.174,139.177,76299999.0
2006-01-17 15:04:00,139.185,139.199,139.182,139.187,68000000.0
2006-01-17 15:05:00,139.201,139.222,139.201,139.214,45599999.0
2006-01-17 15:06:00,139.233,139.236,139.22,139.236,121700001.0
2006-01-17 15:07:00,139.24,139.24,139.218,139.22,51599999.0
2006-01-17 15:08:00,139.231,139.234,139.222,139.222,61500000.0
2006-01-17 15:09:00,139.206,139.235,139.206,139.235,54299999.0
2006-01-17 15:10:00,139.226,139.226,139.214,139.214,78100002.0
2006-01-17 15:11:00,139.208,139.208,139.195,139.199,141000001.0
2006-01-17 15:12:00,139.197,139.209,139.197,139.208,142300002.0
2006-01-17 15:13:00,139.209,139.215,139.206,139.207,67300000.0
2006-01-17 15:14:00,139.202,139.211,139.193,139.2,143000000.0
2006-01-17 15:15:00,139.191,139.211,139.191,139.208,168400001.0
2006-01-17 15:16:00,139.208,139.213,139.206,139.206,100499999.0
2006-01-17 15:17:00,139.208,139.242,139.204,139.242,86499999.0
2006-01-17 15:18:00,139.243,139.243,139.217,139.227,88400001.0
2006-01-17 15:19:00,139.231,139.242,139.231,139.231,50100000.0
2006-01-17 15:20:00,139.224,139.249,139.224,139.245,156500002.0
2006-01-17 15:21:00,139.251,139.272,139.251,139.271,66399998.0
2006-01-17 15:22:00,139.268,139.316,139.267,139.316,105200000.0
2006-01-17 15:23:00,139.316,139.328,139.313,139.317,132399999.0
2006-01-17 15:24:00,139.332,139.341,139.323,139.333,123900000.0
2006-01-17 15:25:00,139.33,139.33,139.305,139.31,67900001.0
2006-01-17 15:26:00,139.305,139.308,139.288,139.288,112699998.0
2006-01-17 15:27:00,139.295,139.321,139.295,139.313,42500000.0
2006-01-17 15:28:00,139.32,139.32,139.299,139.31,62900000.0
2006-01-17 15:29:00,139.313,139.313,139.303,139.307,178000001.0
2006-01-17 15:30:00,139.305,139.316,139.298,139.31,65099999.0
2006-01-17 15:31:00,139.287,139.287,139.264,139.264,28000000.0
2006-01-17 15:32:00,139.257,139.257,139.243,139.248,191699999.0
2006-01-17 15:33:00,139.253,139.267,139.25,139.265,97800000.0
2006-01-17 15:34:00,139.26,139.268,139.246,139.246,95099998.0
2006-01-17 15:35:00,139.241,139.248,139.212,139.222,142199999.0
2006-01-17 15:36:00,139.242,139.252,139.225,139.239,107799998.0
2006-01-17 15:37:00,139.257,139.269,139.257,139.266,150999997.0
2006-01-17 15:38:00,139.261,139.278,139.261,139.278,91099999.0
2006-01-17 15:39:00,139.284,139.291,139.278,139.28,125099998.0
2006-01-17 15:40:00,139.273,139.277,139.265,139.269,114200000.0
2006-01-17 15:41:00,139.28,139.305,139.28,139.296,25000000.0
2006-01-17 15:42:00,139.305,139.317,139.296,139.312,144899999.0
2006-01-17 15:43:00,139.323,139.351,139.323,139.347,52200000.0
2006-01-17 15:44:00,139.329,139.329,139.299,139.299,117800003.0
2006-01-17 15:45:00,139.302,139.313,139.298,139.313,142900004.0
2006-01-17 15:46:00,139.302,139.318,139.302,139.305,79599999.0
2006-01-17 15:47:00,139.3,139.3,139.275,139.275,150099999.0
2006-01-17 15:48:00,139.282,139.282,139.256,139.256,57600000.0
2006-01-17 15:49:00,139.266,139.281,139.266,139.275,55200000.0
2006-01-17 15:50:00,139.274,139.283,139.258,139.269,89400000.0
2006-01-17 15:51:00,139.282,139.303,139.262,139.303,134300002.0
2006-01-17 15:52:00,139.32,139.32,139.269,139.277,85500000.0
2006-01-17 15:53:00,139.298,139.304,139.293,139.297,175699999.0
2006-01-17 15:54:00,139.293,139.293,139.267,139.271,70000000.0
2006-01-17 15:55:00,139.273,139.312,139.273,139.312,56999999.0
2006-01-17 15:56:00,139.329,139.329,139.303,139.303,58300001.0
2006-01-17 15:57:00,139.297,139.313,139.297,139.304,75999999.0
2006-01-17 15:58:00,139.309,139.345,139.309,139.345,98300001.0
2006-01-17 15:59:00,139.349,139.351,139.323,139.33,99100000.0
2006-01-17 16:00:00,139.333,139.337,139.302,139.302,71400000.0
2006-01-17 16:01:00,139.303,139.317,139.303,139.31,45600000.0
2006-01-17 16:02:00,139.322,139.327,139.295,139.295,73099999.0
2006-01-17 16:03:00,139.333,139.352,139.314,139.338,88900000.0
2006-01-17 16:04:00,139.341,139.342,139.307,139.307,61900000.0
2006-01-17 16:05:00,139.305,139.312,139.298,139.312,130700000.0
2006-01-17 16:06:00,139.305,139.305,139.295,139.295,151700002.0
2006-01-17 16:07:00,139.286,139.31,139.286,139.295,83699998.0
2006-01-17 16:08:00,139.302,139.305,139.293,139.305,175200001.0
2006-01-17 16:09:00,139.292,139.301,139.29,139.3,29600000.0
2006-01-17 16:10:00,139.295,139.295,139.272,139.284,97900000.0
2006-01-17 16:11:00,139.284,139.305,139.284,139.305,98700000.0
2006-01-17 16:12:00,139.292,139.331,139.289,139.313,85899999.0
2006-01-17 16:13:00,139.324,139.329,139.278,139.278,118899996.0
2006-01-17 16:14:00,139.275,139.275,139.248,139.263,49500000.0
2006-01-17 16:15:00,139.258,139.259,139.235,139.259,22400000.0
2006-01-17 16:16:00,139.272,139.273,139.234,139.234,87400002.0
2006-01-17 16:17:00,139.232,139.243,139.219,139.221,177100003.0
2006-01-17 16:18:00,139.231,139.237,139.209,139.236,90600000.0
2006-01-17 16:19:00,139.242,139.257,139.242,139.257,50999998.0
2006-01-17 16:20:00,139.267,139.273,139.239,139.248,86300001.0
2006-01-17 16:21:00,139.242,139.273,139.24,139.273,49600000.0
2006-01-17 16:22:00,139.267,139.298,139.267,139.295,137700002.0
2006-01-17 16:23:00,139.289,139.289,139.255,139.259,71599999.0
2006-01-17 16:24:00,139.251,139.251,139.227,139.235,41600000.0
2006-01-17 16:25:00,139.241,139.263,139.233,139.263,43999999.0
2006-01-17 16:26:00,139.258,139.27,139.254,139.265,51400000.0
2006-01-17 16:27:00,139.273,139.275,139.249,139.25,151499998.0
2006-01-17 16:28:00,139.254,139.265,139.244,139.244,132600001.0
2006-01-17 16:29:00,139.246,139.254,139.218,139.228,91200000.0
2006-01-17 16:30:00,139.234,139.246,139.223,139.246,143699999.0
2006-01-17 16:31:00,139.243,139.244,139.224,139.237,113200000.0
2006-01-17 16:32:00,139.245,139.254,139.24,139.244,60300000.0
2006-01-17 16:33:00,139.25,139.25,139.227,139.231,125999998.0
2006-01-17 16:34:00,139.228,139.236,139.212,139.22,90800000.0
2006-01-17 16:35:00,139.237,139.267,139.237,139.256,42100000.0
2006-01-17 16:36:00,139.247,139.273,139.247,139.247,72000000.0
2006-01-17 16:37:00,139.243,139.254,139.24,139.25,57200001.0
2006-01-17 16:38:00,139.258,139.265,139.258,139.26,95099998.0
2006-01-17 16:39:00,139.246,139.256,139.236,139.256,137500001.0
2006-01-17 16:40:00,139.243,139.255,139.235,139.255,67900000.0
2006-01-17 16:41:00,139.261,139.261,139.25,139.25,95100000.0
2006-01-17 16:42:00,139.253,139.259,139.245,139.255,52799999.0
2006-01-17 16:43:00,139.268,139.27,139.244,139.245,112200000.0
2006-01-17 16:44:00,139.25,139.273,139.25,139.27,82900001.0
2006-01-17 16:45:00,139.276,139.28,139.267,139.28,76100001.0
2006-01-17 16:46:00,139.287,139.287,139.262,139.277,77399998.0
2006-01-17 16:47:00,139.282,139.288,139.272,139.288,168499999.0
2006-01-17 16:48:00,139.279,139.297,139.268,139.297,111899998.0
2006-01-17 16:49:00,139.298,139.298,139.285,139.293,90300002.0
2006-01-17 16:50:00,139.3,139.32,139.294,139.32,117000002.0
2006-01-17 16:51:00,139.322,139.322,139.303,139.314,107999999.0
2006-01-17 16:52:00,139.314,139.318,139.293,139.293,108699999.0
2006-01-17 16:53:00,139.293,139.293,139.279,139.279,82399999.0
2006-01-17 16:54:00,139.286,139.3,139.285,139.285,24000000.0
2006-01-17 16:55:00,139.277,139.293,139.271,139.285,54700000.0
2006-01-17 16:56:00,139.288,139.288,139.263,139.273,126999999.0
2006-01-17 16:57:00,139.279,139.287,139.269,139.273,113199997.0
2006-01-17 16:58:00,139.275,139.294,139.275,139.285,138399997.0
2006-01-17 16:59:00,139.283,139.337,139.268,139.337,59999999.0
2006-01-17 17:00:00,139.347,139.359,139.328,139.351,177699997.0
2006-01-17 17:01:00,139.352,139.377,139.346,139.375,72000000.0
2006-01-17 17:02:00,139.369,139.378,139.361,139.365,110599999.0
2006-01-17 17:03:00,139.373,139.42,139.373,139.415,111800004.0
2006-01-17 17:04:00,139.414,139.466,139.414,139.462,157300000.0
2006-01-17 17:05:00,139.466,139.48,139.447,139.447,113799998.0
2006-01-17 17:06:00,139.456,139.472,139.45,139.45,86000000.0
2006-01-17 17:07:00,139.449,139.484,139.449,139.479,141599999.0
2006-01-17 17:08:00,139.469,139.469,139.445,139.445,49000000.0
2006-01-17 17:09:00,139.441,139.441,139.394,139.402,142099998.0
2006-01-17 17:10:00,139.417,139.43,139.405,139.405,67300001.0
2006-01-17 17:11:00,139.4,139.426,139.393,139.423,49900000.0
2006-01-17 17:12:00,139.416,139.419,139.403,139.403,108999998.0
2006-01-17 17:13:00,139.393,139.401,139.388,139.388,142300003.0
2006-01-17 17:14:00,139.396,139.42,139.396,139.42,74800003.0
2006-01-17 17:15:00,139.404,139.404,139.373,139.386,100399998.0
2006-01-17 17:16:00,139.393,139.395,139.376,139.386,38200000.0
2006-01-17 17:17:00,139.386,139.401,139.383,139.398,55200000.0
2006-01-17 17:18:00,139.392,139.398,139.379,139.398,84399998.0
2006-01-17 17:19:00,139.406,139.407,139.392,139.397,89800000.0
2006-01-17 17:20:00,139.393,139.393,139.372,139.373,79000000.0
2006-01-17 17:21:00,139.378,139.394,139.376,139.385,85800002.0
2006-01-17 17:22:00,139.389,139.402,139.38,139.382,54700000.0
2006-01-17 17:23:00,139.382,139.396,139.379,139.394,100299998.0
2006-01-17 17:24:00,139.404,139.412,139.388,139.388,117800001.0
2006-01-17 17:25:00,139.383,139.394,139.376,139.376,48000000.0
2006-01-17 17:26:00,139.383,139.396,139.383,139.387,124000002.0
2006-01-17 17:27:00,139.383,139.406,139.383,139.406,53900000.0
2006-01-17 17:28:00,139.395,139.395,139.379,139.388,103400000.0
2006-01-17 17:29:00,139.399,139.399,139.372,139.387,104299999.0
2006-01-17 17:30:00,139.397,139.406,139.39,139.398,42400000.0
2006-01-17 17:31:00,139.416,139.438,139.416,139.438,70599999.0
2006-01-17 17:32:00,139.431,139.452,139.425,139.448,125800002.0
2006-01-17 17:33:00,139.45,139.465,139.449,139.456,102700002.0
2006-01-17 17:34:00,139.465,139.465,139.442,139.449,194299998.0
2006-01-17 17:35:00,139.444,139.455,139.434,139.439,94499999.0
2006-01-17 17:36:00,139.437,139.451,139.421,139.424,116599999.0
2006-01-17 17:37:00,139.431,139.434,139.419,139.429,57200000.0
2006-01-17 17:38:00,139.425,139.444,139.421,139.421,98900001.0
2006-01-17 17:39:00,139.428,139.461,139.428,139.45,45100000.0
2006-01-17 17:40:00,139.437,139.464,139.436,139.464,60000000.0
2006-01-17 17:41:00,139.472,139.472,139.436,139.437,145399999.0
2006-01-17 17:42:00,139.442,139.45,139.432,139.45,108800002.0
2006-01-17 17:43:00,139.452,139.458,139.441,139.448,104699999.0
2006-01-17 17:44:00,139.461,139.463,139.446,139.46,69800001.0
2006-01-17 17:45:00,139.473,139.477,139.455,139.477,68200000.0
2006-01-17 17:46:00,139.482,139.507,139.478,139.496,178999999.0
2006-01-17 17:47:00,139.5,139.504,139.473,139.487,125900001.0
2006-01-17 17:48:00,139.489,139.503,139.489,139.503,89500001.0
2006-01-17 17:49:00,139.513,139.553,139.513,139.553,11100000.0
2006-01-17 17:50:00,139.587,139.615,139.587,139.612,82300000.0
2006-01-17 17:51:00,139.629,139.659,139.617,139.658,104400000.0
2006-01-17 17:52:00,139.654,139.661,139.644,139.656,125600002.0
2006-01-17 17:53:00,139.665,139.703,139.665,139.701,28000000.0
2006-01-17 17:54:00,139.705,139.721,139.682,139.71,149500001.0
2006-01-17 17:55:00,139.695,139.722,139.687,139.709,91100000.0
2006-01-17 17:56:00,139.689,139.767,139.688,139.748,87700000.0
2006-01-17 17:57:00,139.748,139.758,139.727,139.727,45500001.0
2006-01-17 17:58:00,139.716,139.737,139.714,139.737,57099999.0
2006-01-17 17:59:00,139.741,139.779,139.735,139.771,104399999.0
2006-01-17 18:00:00,139.754,139.775,139.742,139.746,110199997.0
2006-01-17 18:01:00,139.727,139.748,139.725,139.739,1301399999.0
2006-01-17 18:02:00,139.742,139.765,139.739,139.751,2105499992.0
2006-01-17 18:03:00,139.81,139.84,139.81,139.83,1279699991.0
2006-01-17 18:04:00,139.75,139.763,139.739,139.759,1279699991.0
2006-01-17 18:05:00,139.761,139.761,139.728,139.735,1805900001.0
2006-01-17 18:06:00,139.738,139.767,139.738,139.763,903199996.0
2006-01-17 18:07:00,139.763,139.774,139.758,139.765,1793400004.0
2006-01-17 18:08:00,139.769,139.807,139.757,139.807,1482400000.0
2006-01-17 18:09:00,139.808,139.808,139.766,139.77,1275699999.0
2006-01-17 18:10:00,139.778,139.8,139.778,139.796,866299992.0
2006-01-17 18:11:00,139.801,139.801,139.752,139.762,890499993.0
2006-01-17 18:12:00,139.76,139.784,139.754,139.754,878200010.0
2006-01-17 18:13:00,139.76,139.784,139.753,139.782,1282200010.0
2006-01-17 18:14:00,139.792,139.817,139.79,139.817,1327199997.0
2006-01-17 18:15:00,139.816,139.816,139.763,139.773,1687199991.0
2006-01-17 18:16:00,139.769,139.778,139.757,139.766,1360300001.0
2006-01-17 18:17:00,139.769,139.801,139.76,139.798,604600005.0
2006-01-17 18:18:00,139.801,139.81,139.786,139.795,430500001.0
2006-01-17 18:19:00,139.804,139.822,139.795,139.805,674999998.0
2006-01-17 18:20:00,139.805,139.809,139.784,139.787,1459999999.0
2006-01-17 18:21:00,139.796,139.842,139.796,139.842,1283599996.0
2006-01-17 18:22:00,139.843,139.85,139.813,139.818,1004499993.0
2006-01-17 18:23:00,139.808,139.821,139.784,139.793,1356599997.0
2006-01-17 18:24:00,139.791,139.795,139.773,139.786,1228600004.0
2006-01-17 18:25:00,139.793,139.805,139.762,139.762,1308299993.0
2006-01-17 18:26:00,139.771,139.771,139.73,139.747,870300000.0
2006-01-17 18:27:00,139.74,139.751,139.734,139.735,532999996.0
2006-01-17 18:28:00,139.742,139.746,139.723,139.739,782100003.0
2006-01-17 18:29:00,139.742,139.755,139.732,139.755,803699998.0
2006-01-17 18:30:00,139.756,139.787,139.744,139.744,789899998.0
2006-01-17 18:31:00,139.74,139.754,139.717,139.745,949600006.0
2006-01-17 18:32:00,139.742,139.755,139.735,139.745,1115900002.0
2006-01-17 18:33:00,139.745,139.747,139.727,139.729,1672700002.0
2006-01-17 18:34:00,139.73,139.75,139.729,139.738,1217600001.0
2006-01-17 18:35:00,139.737,139.737,139.703,139.716,1050499999.0
2006-01-17 18:36:00,139.713,139.713,139.688,139.705,567799996.0
2006-01-17 18:37:00,139.704,139.712,139.679,139.679,555400007.0
2006-01-17 18:38:00,139.678,139.691,139.669,139.683,334099994.0
2006-01-17 18:39:00,139.688,139.704,139.686,139.698,258999999.0
2006-01-17 18:40:00,139.697,139.716,139.697,139.699,876600004.0
2006-01-17 18:41:00,139.702,139.716,139.693,139.705,364200001.0
2006-01-17 18:42:00,139.705,139.714,139.697,139.7,639400001.0
2006-01-17 18:43:00,139.7,139.708,139.693,139.707,347900001.0
2006-01-17 18:44:00,139.707,139.733,139.698,139.715,387200003.0
2006-01-17 18:45:00,139.713,139.732,139.706,139.72,240199995.0
2006-01-17 18:46:00,139.717,139.727,139.7,139.7,536999997.0
2006-01-17 18:47:00,139.69,139.696,139.685,139.695,133299999.0
2006-01-17 18:48:00,139.697,139.706,139.683,139.697,412100000.0
2006-01-17 18:49:00,139.697,139.717,139.697,139.702,632700000.0
2006-01-17 18:50:00,139.702,139.716,139.694,139.708,821099996.0
2006-01-17 18:51:00,139.712,139.727,139.71,139.725,636999995.0
2006-01-17 18:52:00,139.737,139.745,139.722,139.725,780199996.0
2006-01-17 18:53:00,139.725,139.738,139.711,139.732,1002499996.0
2006-01-17 18:54:00,139.743,139.786,139.74,139.777,854000003.0
2006-01-17 18:55:00,139.787,139.811,139.783,139.81,899999996.0
2006-01-17 18:56:00,139.812,139.826,139.796,139.82,423200001.0
2006-01-17 18:57:00,139.828,139.833,139.806,139.809,370599997.0
2006-01-17 18:58:00,139.817,139.821,139.803,139.817,705000001.0
2006-01-17 18:59:00,139.823,139.842,139.814,139.814,802300001.0
2006-01-17 19:00:00,139.822,139.837,139.819,139.83,377099997.0
2006-01-17 19:01:00,139.83,139.842,139.812,139.832,326899996.0
2006-01-17 19:02:00,139.827,139.831,139.817,139.825,334099996.0
2006-01-17 19:03:00,139.823,139.833,139.817,139.828,672900007.0
2006-01-17 19:04:00,139.832,139.842,139.825,139.838,489499999.0
2006-01-17 19:05:00,139.84,139.84,139.811,139.811,538600002.0
2006-01-17 19:06:00,139.815,139.829,139.811,139.827,664500000.0
2006-01-17 19:07:00,139.825,139.825,139.807,139.809,1020900007.0
2006-01-17 19:08:00,139.805,139.808,139.78,139.808,808200002.0
2006-01-17 19:09:00,139.807,139.809,139.786,139.793,663999998.0
2006-01-17 19:10:00,139.802,139.807,139.789,139.795,185200001.0
2006-01-17 19:11:00,139.792,139.803,139.772,139.772,565100000.0
2006-01-17 19:12:00,139.779,139.793,139.779,139.79,416799998.0
2006-01-17 19:13:00,139.791,139.804,139.785,139.801,100700002.0
2006-01-17 19:14:00,139.792,139.792,139.771,139.778,295600000.0
2006-01-17 19:15:00,139.776,139.797,139.776,139.787,1025399993.0
2006-01-17 19:16:00,139.786,139.802,139.781,139.802,384799997.0
2006-01-17 19:17:00,139.798,139.803,139.789,139.789,350600001.0
2006-01-17 19:18:00,139.795,139.816,139.795,139.816,225699999.0
2006-01-17 19:19:00,139.822,139.837,139.822,139.83,597100002.0
2006-01-17 19:20:00,139.835,139.835,139.823,139.823,332300002.0
2006-01-17 19:21:00,139.838,139.852,139.836,139.84,456299997.0
2006-01-17 19:22:00,139.845,139.877,139.845,139.858,82900002.0
2006-01-17 19:23:00,139.871,139.893,139.871,139.89,1161399996.0
2006-01-17 19:24:00,139.901,139.913,139.897,139.909,601999995.0
2006-01-17 19:25:00,139.906,139.916,139.897,139.897,538799998.0
2006-01-17 19:26:00,139.893,139.905,139.885,139.887,1192099993.0
2006-01-17 19:27:00,139.888,139.907,139.887,139.893,634400003.0
2006-01-17 19:28:00,139.892,139.892,139.874,139.882,554399998.0
2006-01-17 19:29:00,139.88,139.884,139.876,139.877,404699994.0
2006-01-17 19:30:00,139.883,139.897,139.878,139.897,597899999.0
2006-01-17 19:31:00,139.896,139.898,139.881,139.882,921299994.0
2006-01-17 19:32:00,139.877,139.893,139.877,139.883,803099997.0
2006-01-17 19:33:00,139.881,139.898,139.881,139.888,626300000.0
2006-01-17 19:34:00,139.887,139.896,139.882,139.882,947600003.0
2006-01-17 19:35:00,139.881,139.893,139.875,139.88,610900002.0
2006-01-17 19:36:00,139.883,139.883,139.868,139.875,433200001.0
2006-01-17 19:37:00,139.879,139.879,139.873,139.874,181499999.0
2006-01-17 19:38:00,139.874,139.875,139.865,139.873,477899998.0
2006-01-17 19:39:00,139.879,139.884,139.858,139.858,654600002.0
2006-01-17 19:40:00,139.86,139.868,139.852,139.855,642999999.0
2006-01-17 19:41:00,139.847,139.862,139.846,139.852,816799990.0
2006-01-17 19:42:00,139.857,139.86,139.837,139.839,457799997.0
2006-01-17 19:43:00,139.84,139.845,139.832,139.833,202599998.0
2006-01-17 19:44:00,139.838,139.876,139.838,139.862,544999996.0
2006-01-17 19:45:00,139.865,139.869,139.858,139.868,119699997.0
2006-01-17 19:46:00,139.868,139.875,139.861,139.864,376000002.0
2006-01-17 19:47:00,139.868,139.879,139.864,139.873,209799997.0
2006-01-17 19:48:00,139.867,139.867,139.835,139.835,736999994.0
2006-01-17 19:49:00,139.833,139.86,139.833,139.855,214499999.0
2006-01-17 19:50:00,139.858,139.867,139.842,139.854,263500001.0
2006-01-17 19:51:00,139.85,139.85,139.836,139.836,271299999.0
2006-01-17 19:52:00,139.843,139.863,139.842,139.847,501500000.0
2006-01-17 19:53:00,139.844,139.844,139.81,139.814,555899997.0
2006-01-17 19:54:00,139.815,139.846,139.814,139.843,412999995.0
2006-01-17 19:55:00,139.848,139.848,139.84,139.84,313799997.0
2006-01-17 19:56:00,139.842,139.848,139.837,139.84,405500000.0
2006-01-17 19:57:00,139.832,139.841,139.827,139.83,649399998.0
2006-01-17 19:58:00,139.829,139.835,139.822,139.828,579099997.0
2006-01-17 19:59:00,139.832,139.845,139.829,139.838,623099995.0
2006-01-17 20:00:00,139.838,139.839,139.821,139.823,170400000.0
2006-01-17 20:01:00,139.819,139.835,139.819,139.83,454000004.0
2006-01-17 20:02:00,139.832,139.847,139.821,139.845,259800000.0
2006-01-17 20:03:00,139.853,139.861,139.844,139.845,252499999.0
2006-01-17 20:04:00,139.84,139.843,139.815,139.815,410000004.0
2006-01-17 20:05:00,139.814,139.827,139.803,139.815,558700002.0
2006-01-17 20:06:00,139.82,139.82,139.81,139.815,543299999.0
2006-01-17 20:07:00,139.81,139.82,139.81,139.815,286000002.0
2006-01-17 20:08:00,139.815,139.82,139.815,139.815,536299994.0
2006-01-17 20:09:00,139.815,139.828,139.81,139.828,392899996.0
2006-01-17 20:10:00,139.822,139.825,139.808,139.817,337000001.0
2006-01-17 20:11:00,139.823,139.823,139.802,139.815,806299999.0
2006-01-17 20:12:00,139.807,139.82,139.792,139.8,852600002.0
2006-01-17 20:13:00,139.795,139.799,139.781,139.799,293400001.0
2006-01-17 20:14:00,139.798,139.821,139.798,139.817,574799996.0
2006-01-17 20:15:00,139.816,139.816,139.783,139.786,811699988.0
2006-01-17 20:16:00,139.781,139.791,139.775,139.783,423000001.0
2006-01-17 20:17:00,139.783,139.787,139.775,139.786,325300004.0
2006-01-17 20:18:00,139.787,139.791,139.781,139.789,136499998.0
2006-01-17 20:19:00,139.793,139.806,139.787,139.797,632099997.0
2006-01-17 20:20:00,139.807,139.828,139.805,139.828,263599997.0
2006-01-17 20:21:00,139.836,139.845,139.828,139.839,449899999.0
2006-01-17 20:22:00,139.843,139.858,139.839,139.848,411199998.0
2006-01-17 20:23:00,139.853,139.861,139.845,139.846,504099992.0
2006-01-17 20:24:00,139.85,139.857,139.848,139.848,186400001.0
2006-01-17 20:25:00,139.846,139.858,139.843,139.854,456600000.0
2006-01-17 20:26:00,139.855,139.861,139.846,139.85,334299999.0
2006-01-17 20:27:00,139.848,139.851,139.823,139.823,659799998.0
2006-01-17 20:28:00,139.804,139.804,139.786,139.803,932000005.0
2006-01-17 20:29:00,139.805,139.811,139.793,139.804,1106899992.0
2006-01-17 20:30:00,139.803,139.807,139.783,139.784,1725599992.0
2006-01-17 20:31:00,139.782,139.801,139.781,139.796,1371800006.0
2006-01-17 20:32:00,139.796,139.802,139.784,139.791,988100003.0
2006-01-17 20:33:00,139.788,139.79,139.781,139.787,568299999.0
2006-01-17 20:34:00,139.78,139.789,139.772,139.778,351199998.0
2006-01-17 20:35:00,139.787,139.79,139.777,139.777,362500002.0
2006-01-17 20:36:00,139.774,139.782,139.769,139.782,616899997.0
2006-01-17 20:37:00,139.784,139.79,139.772,139.776,573900001.0
2006-01-17 20:38:00,139.783,139.793,139.777,139.79,872899999.0
2006-01-17 20:39:00,139.793,139.805,139.791,139.803,680499999.0
2006-01-17 20:40:00,139.798,139.807,139.79,139.796,1030600000.0
2006-01-17 20:41:00,139.792,139.815,139.792,139.808,409600002.0
2006-01-17 20:42:00,139.807,139.817,139.797,139.817,300799998.0
2006-01-17 20:43:00,139.823,139.835,139.821,139.825,543400004.0
2006-01-17 20:44:00,139.823,139.833,139.816,139.822,781600000.0
2006-01-17 20:45:00,139.83,139.84,139.82,139.82,698000000.0
2006-01-17 20:46:00,139.83,139.851,139.828,139.836,712700003.0
2006-01-17 20:47:00,139.826,139.833,139.813,139.817,857799996.0
2006-01-17 20:48:00,139.82,139.827,139.811,139.818,580699997.0
2006-01-17 20:49:00,139.83,139.86,139.83,139.86,459099999.0
2006-01-17 20:50:00,139.858,139.865,139.844,139.846,1594200003.0
2006-01-17 20:51:00,139.84,139.844,139.825,139.825,565800005.0
2006-01-17 20:52:00,139.817,139.817,139.803,139.808,208799998.0
2006-01-17 20:53:00,139.81,139.815,139.8,139.807,933899998.0
2006-01-17 20:54:00,139.797,139.801,139.784,139.787,288499997.0
2006-01-17 20:55:00,139.778,139.778,139.76,139.775,783299998.0
2006-01-17 20:56:00,139.77,139.778,139.762,139.762,756800006.0
2006-01-17 20:57:00,139.762,139.784,139.762,139.773,714199999.0
2006-01-17 20:58:00,139.785,139.789,139.767,139.779,1139900000.0
2006-01-17 20:59:00,139.772,139.789,139.768,139.77,1112100001.0
2006-01-17 21:00:00,139.77,139.78,139.763,139.774,1035700009.0
2006-01-17 21:01:00,139.776,139.776,139.747,139.75,964600002.0
2006-01-17 21:02:00,139.742,139.755,139.742,139.744,432799997.0
2006-01-17 21:03:00,139.746,139.767,139.744,139.753,904999999.0
2006-01-17 21:04:00,139.757,139.767,139.749,139.754,454599997.0
2006-01-17 21:05:00,139.749,139.756,139.74,139.748,477999997.0
2006-01-17 21:06:00,139.737,139.74,139.725,139.728,675999998.0
2006-01-17 21:07:00,139.733,139.762,139.733,139.754,504300000.0
2006-01-17 21:08:00,139.757,139.762,139.746,139.75,343100002.0
2006-01-17 21:09:00,139.76,139.764,139.751,139.751,189600001.0
2006-01-17 21:10:00,139.749,139.75,139.738,139.748,268599999.0
2006-01-17 21:11:00,139.745,139.753,139.74,139.753,202100001.0
2006-01-17 21:12:00,139.755,139.762,139.744,139.744,555399998.0
2006-01-17 21:13:00,139.742,139.756,139.742,139.748,842600000.0
2006-01-17 21:14:00,139.734,139.741,139.719,139.731,792300002.0
2006-01-17 21:15:00,139.729,139.737,139.717,139.717,786299998.0
2006-01-17 21:16:00,139.715,139.741,139.715,139.732,726699997.0
2006-01-17 21:17:00,139.726,139.731,139.714,139.716,817499997.0
2006-01-17 21:18:00,139.712,139.712,139.693,139.695,369199997.0
2006-01-17 21:19:00,139.692,139.715,139.692,139.695,572399994.0
2006-01-17 21:20:00,139.7,139.711,139.689,139.698,1140999998.0
2006-01-17 21:21:00,139.7,139.722,139.7,139.701,688700001.0
2006-01-17 21:22:00,139.701,139.715,139.692,139.701,941200001.0
2006-01-17 21:23:00,139.698,139.705,139.674,139.68,632700001.0
2006-01-17 21:24:00,139.675,139.691,139.669,139.671,596499996.0
2006-01-17 21:25:00,139.67,139.675,139.662,139.67,619400002.0
2006-01-17 21:26:00,139.682,139.699,139.681,139.685,342399997.0
2006-01-17 21:27:00,139.689,139.689,139.675,139.681,237399999.0
2006-01-17 21:28:00,139.674,139.707,139.674,139.701,92900000.0
2006-01-17 21:29:00,139.697,139.703,139.682,139.692,207700001.0
2006-01-17 21:30:00,139.696,139.721,139.693,139.715,419699997.0
2006-01-17 21:31:00,139.713,139.741,139.713,139.74,173699999.0
2006-01-17 21:32:00,139.738,139.745,139.726,139.731,510199994.0
2006-01-17 21:33:00,139.73,139.733,139.727,139.729,166800001.0
2006-01-17 21:34:00,139.733,139.745,139.731,139.731,203900000.0
2006-01-17 21:35:00,139.725,139.733,139.696,139.708,308599994.0
2006-01-17 21:36:00,139.712,139.737,139.699,139.7,297499995.0
2006-01-17 21:37:00,139.713,139.714,139.692,139.692,144400002.0
2006-01-17 21:38:00,139.689,139.711,139.684,139.701,104500000.0
2006-01-17 21:39:00,139.7,139.703,139.692,139.7,195799998.0
2006-01-17 21:40:00,139.703,139.715,139.703,139.708,253199998.0
2006-01-17 21:41:00,139.7,139.7,139.677,139.688,104700002.0
2006-01-17 21:42:00,139.69,139.691,139.676,139.69,245999997.0
2006-01-17 21:43:00,139.686,139.703,139.686,139.694,475899997.0
2006-01-17 21:44:00,139.696,139.709,139.694,139.703,575600001.0
2006-01-17 21:45:00,139.71,139.732,139.71,139.724,287300003.0
2006-01-17 21:46:00,139.727,139.743,139.727,139.735,569600000.0
2006-01-17 21:47:00,139.74,139.759,139.733,139.751,378299998.0
2006-01-17 21:48:00,139.743,139.761,139.743,139.744,87500000.0
2006-01-17 21:49:00,139.733,139.758,139.733,139.741,85900001.0
2006-01-17 21:50:00,139.745,139.753,139.742,139.753,158099997.0
2006-01-17 21:51:00,139.752,139.769,139.752,139.757,174700001.0
2006-01-17 21:52:00,139.74,139.742,139.723,139.735,68300000.0
2006-01-17 21:53:00,139.73,139.73,139.72,139.728,49900001.0
2006-01-17 21:54:00,139.734,139.739,139.704,139.713,88499999.0
2006-01-17 21:55:00,139.715,139.739,139.715,139.718,72899999.0
2006-01-17 21:56:00,139.727,139.734,139.721,139.724,93500001.0
2006-01-17 21:57:00,139.745,139.748,139.728,139.742,60800000.0
2006-01-17 21:58:00,139.747,139.758,139.747,139.756,47700000.0
2006-01-17 21:59:00,139.748,139.756,139.742,139.742,192400003.0
2006-01-17 22:00:00,139.738,139.748,139.72,139.72,251699999.0
2006-01-17 22:01:00,139.731,139.775,139.731,139.768,435500000.0
2006-01-17 22:02:00,139.774,139.792,139.773,139.78,361800003.0
2006-01-17 22:03:00,139.779,139.784,139.763,139.763,64100000.0
2006-01-17 22:04:00,139.769,139.775,139.767,139.768,204699999.0
2006-01-17 22:05:00,139.764,139.766,139.753,139.76,103099999.0
2006-01-17 22:06:00,139.763,139.77,139.755,139.77,108400000.0
2006-01-17 22:07:00,139.775,139.775,139.762,139.77,191900001.0
2006-01-17 22:08:00,139.773,139.775,139.765,139.775,156500002.0
2006-01-17 22:09:00,139.763,139.763,139.746,139.746,80200001.0
2006-01-17 22:10:00,139.74,139.743,139.732,139.732,184399998.0
2006-01-17 22:11:00,139.735,139.738,139.725,139.733,186600003.0
2006-01-17 22:12:00,139.728,139.746,139.728,139.743,119300002.0
2006-01-17 22:13:00,139.739,139.739,139.72,139.726,212799997.0
2006-01-17 22:14:00,139.724,139.724,139.718,139.718,83200001.0
2006-01-17 22:15:00,139.723,139.745,139.723,139.727,254599996.0
2006-01-17 22:16:00,139.732,139.746,139.732,139.746,248899999.0
2006-01-17 22:17:00,139.744,139.744,139.734,139.742,75400000.0
2006-01-17 22:18:00,139.747,139.766,139.747,139.766,55200000.0
2006-01-17 22:19:00,139.769,139.773,139.761,139.761,113999999.0
2006-01-17 22:20:00,139.767,139.776,139.761,139.774,88700000.0
2006-01-17 22:21:00,139.778,139.778,139.761,139.765,110300001.0
2006-01-17 22:22:00,139.767,139.778,139.767,139.77,134400001.0
2006-01-17 22:23:00,139.767,139.767,139.755,139.765,227099997.0
2006-01-17 22:24:00,139.77,139.777,139.763,139.767,86300000.0
2006-01-17 22:25:00,139.761,139.769,139.746,139.746,350799996.0
2006-01-17 22:26:00,139.743,139.758,139.74,139.755,111600002.0
2006-01-17 22:27:00,139.749,139.761,139.743,139.758,569399995.0
2006-01-17 22:28:00,139.755,139.759,139.735,139.735,348599998.0
2006-01-17 22:29:00,139.734,139.745,139.733,139.745,159800002.0
2006-01-17 22:30:00,139.737,139.737,139.723,139.723,29100000.0
2006-01-17 22:31:00,139.718,139.725,139.708,139.712,156900000.0
2006-01-17 22:32:00,139.713,139.731,139.71,139.731,131099999.0
2006-01-17 22:33:00,139.738,139.738,139.729,139.732,215399999.0
2006-01-17 22:34:00,139.73,139.73,139.72,139.73,271700006.0
2006-01-17 22:35:00,139.725,139.73,139.72,139.72,157600001.0
2006-01-17 22:36:00,139.722,139.726,139.709,139.72,395799997.0
2006-01-17 22:37:00,139.727,139.738,139.727,139.735,296700001.0
2006-01-17 22:38:00,139.73,139.736,139.728,139.728,187600002.0
2006-01-17 22:39:00,139.725,139.735,139.725,139.727,277100003.0
2006-01-17 22:40:00,139.726,139.74,139.722,139.737,436099998.0
2006-01-17 22:41:00,139.735,139.735,139.714,139.714,144099998.0
2006-01-17 22:42:00,139.718,139.718,139.697,139.703,266699999.0
2006-01-17 22:43:00,139.707,139.709,139.701,139.701,186000003.0
2006-01-17 22:44:00,139.701,139.707,139.686,139.686,181799999.0
2006-01-17 22:45:00,139.683,139.694,139.68,139.689,312200003.0
2006-01-17 22:46:00,139.693,139.705,139.686,139.705,74000000.0
2006-01-17 22:47:00,139.705,139.705,139.689,139.696,136899997.0
2006-01-17 22:48:00,139.695,139.701,139.69,139.701,350199999.0
2006-01-17 22:49:00,139.702,139.706,139.687,139.695,284300003.0
2006-01-17 22:50:00,139.695,139.705,139.695,139.695,121199998.0
2006-01-17 22:51:00,139.69,139.69,139.666,139.673,112799999.0
2006-01-17 22:52:00,139.675,139.684,139.673,139.68,178299997.0
2006-01-17 22:53:00,139.675,139.687,139.675,139.677,182799999.0
2006-01-17 22:54:00,139.677,139.682,139.677,139.682,140400002.0
2006-01-17 22:55:00,139.675,139.693,139.675,139.677,138399999.0
2006-01-17 22:56:00,139.68,139.68,139.675,139.68,144699999.0
2006-01-17 22:57:00,139.677,139.684,139.677,139.683,145499998.0
2006-01-17 22:58:00,139.688,139.688,139.677,139.682,72800000.0
2006-01-17 22:59:00,139.685,139.685,139.649,139.67,163399998.0
2006-01-17 23:00:00,139.695,139.695,139.688,139.688,103100000.0
2006-01-17 23:01:00,139.69,139.692,139.675,139.69,74200000.0
2006-01-17 23:02:00,139.688,139.706,139.688,139.692,87900002.0
2006-01-17 23:03:00,139.686,139.689,139.678,139.678,108700003.0
2006-01-17 23:04:00,139.679,139.701,139.679,139.687,118700001.0
2006-01-17 23:05:00,139.686,139.703,139.686,139.699,64300000.0
2006-01-17 23:06:00,139.702,139.702,139.679,139.68,145099999.0
2006-01-17 23:07:00,139.686,139.686,139.643,139.655,104799997.0
2006-01-17 23:08:00,139.648,139.66,139.648,139.655,67000000.0
2006-01-17 23:09:00,139.658,139.669,139.652,139.661,124700000.0
2006-01-17 23:10:00,139.655,139.665,139.655,139.665,61599999.0
2006-01-17 23:11:00,139.653,139.665,139.65,139.665,94800000.0
2006-01-17 23:12:00,139.665,139.665,139.655,139.662,150799998.0
2006-01-17 23:13:00,139.656,139.66,139.651,139.656,42400000.0
2006-01-17 23:14:00,139.668,139.672,139.663,139.667,62400001.0
2006-01-17 23:15:00,139.664,139.679,139.664,139.675,67900001.0
2006-01-17 23:16:00,139.679,139.684,139.665,139.673,51300000.0
2006-01-17 23:17:00,139.669,139.671,139.66,139.66,163999999.0
2006-01-17 23:18:00,139.66,139.669,139.66,139.66,62899999.0
2006-01-17 23:19:00,139.66,139.694,139.66,139.694,105300001.0
2006-01-17 23:20:00,139.7,139.7,139.683,139.683,46300000.0
2006-01-17 23:21:00,139.695,139.704,139.689,139.69,59200001.0
2006-01-17 23:22:00,139.692,139.701,139.688,139.695,150200002.0
2006-01-17 23:23:00,139.698,139.705,139.688,139.688,146800001.0
2006-01-17 23:24:00,139.687,139.703,139.687,139.703,35899999.0
2006-01-17 23:25:00,139.695,139.705,139.693,139.704,91400002.0
2006-01-17 23:26:00,139.707,139.715,139.703,139.713,86899999.0
2006-01-17 23:27:00,139.713,139.713,139.681,139.687,62400000.0
2006-01-17 23:28:00,139.696,139.713,139.696,139.704,95700002.0
2006-01-17 23:29:00,139.708,139.727,139.704,139.727,141499998.0
2006-01-17 23:30:00,139.725,139.725,139.7,139.7,52800001.0
2006-01-17 23:31:00,139.707,139.722,139.707,139.719,102499999.0
2006-01-17 23:32:00,139.711,139.711,139.709,139.709,23200000.0
2006-01-17 23:33:00,139.706,139.707,139.704,139.705,66400000.0
2006-01-17 23:34:00,139.706,139.717,139.706,139.709,59200002.0
2006-01-17 23:35:00,139.706,139.706,139.692,139.704,90999998.0
2006-01-17 23:36:00,139.697,139.709,139.697,139.698,34400000.0
2006-01-17 23:37:00,139.699,139.704,139.69,139.69,99699998.0
2006-01-17 23:38:00,139.698,139.71,139.696,139.7,202100000.0
2006-01-17 23:39:00,139.709,139.718,139.707,139.718,52799999.0
2006-01-17 23:40:00,139.716,139.726,139.716,139.72,136099999.0
2006-01-17 23:41:00,139.714,139.738,139.714,139.731,83699999.0
2006-01-17 23:42:00,139.737,139.737,139.733,139.733,34399999.0
2006-01-17 23:43:00,139.734,139.734,139.727,139.731,59900000.0
2006-01-17 23:44:00,139.723,139.733,139.723,139.733,58300000.0
2006-01-17 23:45:00,139.727,139.732,139.721,139.728,102399999.0
2006-01-17 23:46:00,139.726,139.738,139.717,139.733,144799999.0
2006-01-17 23:47:00,139.727,139.745,139.723,139.745,145499997.0
2006-01-17 23:48:00,139.745,139.761,139.745,139.761,98399999.0
2006-01-17 23:49:00,139.766,139.766,139.744,139.744,77499999.0
2006-01-17 23:50:00,139.754,139.782,139.754,139.779,57699999.0
2006-01-17 23:51:00,139.767,139.769,139.757,139.757,115500002.0
2006-01-17 23:52:00,139.756,139.769,139.756,139.76,123600002.0
2006-01-17 23:53:00,139.765,139.773,139.759,139.773,60100000.0
2006-01-17 23:54:00,139.769,139.783,139.754,139.763,74100000.0
2006-01-17 23:55:00,139.767,139.767,139.761,139.761,40800001.0
2006-01-17 23:56:00,139.767,139.774,139.76,139.77,100200001.0
2006-01-17 23:57:00,139.772,139.772,139.755,139.765,103000000.0
2006-01-17 23:58:00,139.76,139.785,139.76,139.777,23100000.0
2006-01-17 23:59:00,139.776,139.778,139.773,139.778,120400000.0
2006-01-18 00:00:00,139.762,139.775,139.762,139.77,44000000.0
2006-01-18 00:01:00,139.783,139.806,139.767,139.785,182799998.0
2006-01-18 00:02:00,139.788,139.797,139.751,139.76,174500001.0
2006-01-18 00:03:00,139.803,139.808,139.759,139.773,131900000.0
2006-01-18 00:04:00,139.803,139.832,139.779,139.811,63000001.0
2006-01-18 00:05:00,139.817,139.832,139.797,139.829,65200000.0
2006-01-18 00:06:00,139.813,139.828,139.788,139.817,142199998.0
2006-01-18 00:07:00,139.825,139.825,139.778,139.782,82800000.0
2006-01-18 00:08:00,139.752,139.783,139.749,139.759,101200000.0
2006-01-18 00:09:00,139.778,139.78,139.758,139.758,129900001.0
2006-01-18 00:10:00,139.77,139.796,139.761,139.783,143599998.0
2006-01-18 00:11:00,139.781,139.807,139.75,139.807,97500000.0
2006-01-18 00:12:00,139.82,139.835,139.766,139.8,158799997.0
2006-01-18 00:13:00,139.774,139.788,139.759,139.768,40600000.0
2006-01-18 00:14:00,139.754,139.789,139.744,139.789,97400001.0
2006-01-18 00:15:00,139.79,139.802,139.744,139.77,117099999.0
2006-01-18 00:16:00,139.748,139.801,139.741,139.775,126999998.0
2006-01-18 00:17:00,139.756,139.779,139.744,139.759,125899998.0
2006-01-18 00:18:00,139.708,139.741,139.694,139.705,78800000.0
2006-01-18 00:19:00,139.707,139.732,139.697,139.71,98400001.0
2006-01-18 00:20:00,139.697,139.761,139.697,139.754,89700001.0
2006-01-18 00:21:00,139.75,139.753,139.694,139.703,71999999.0
2006-01-18 00:22:00,139.683,139.718,139.681,139.687,132400002.0
2006-01-18 00:23:00,139.762,139.765,139.74,139.765,86300001.0
2006-01-18 00:24:00,139.788,139.799,139.766,139.766,98699998.0
2006-01-18 00:25:00,139.769,139.782,139.766,139.775,135499998.0
2006-01-18 00:26:00,139.768,139.776,139.759,139.774,136299998.0
2006-01-18 00:27:00,139.768,139.77,139.761,139.77,24900000.0
2006-01-18 00:28:00,139.76,139.781,139.755,139.755,76000000.0
2006-01-18 00:29:00,139.776,139.782,139.774,139.778,93900002.0
2006-01-18 00:30:00,139.775,139.78,139.768,139.77,112399999.0
2006-01-18 00:31:00,139.764,139.77,139.753,139.763,65000001.0
2006-01-18 00:32:00,139.769,139.775,139.763,139.763,64500001.0
2006-01-18 00:33:00,139.762,139.768,139.759,139.768,32200000.0
2006-01-18 00:34:00,139.768,139.787,139.764,139.769,136900001.0
2006-01-18 00:35:00,139.761,139.78,139.749,139.78,103000003.0
2006-01-18 00:36:00,139.784,139.79,139.779,139.779,127000002.0
2006-01-18 00:37:00,139.775,139.785,139.772,139.785,64099999.0
2006-01-18 00:38:00,139.792,139.816,139.792,139.802,87900000.0
2006-01-18 00:39:00,139.808,139.812,139.743,139.743,139700000.0
2006-01-18 00:40:00,139.738,139.764,139.737,139.76,114099998.0
2006-01-18 00:41:00,139.759,139.762,139.753,139.753,51399999.0
2006-01-18 00:42:00,139.745,139.766,139.745,139.766,88499998.0
2006-01-18 00:43:00,139.773,139.773,139.756,139.765,149900003.0
2006-01-18 00:44:00,139.773,139.775,139.756,139.766,89600000.0
2006-01-18 00:45:00,139.773,139.789,139.773,139.787,80599999.0
2006-01-18 00:46:00,139.786,139.786,139.767,139.767,83899999.0
2006-01-18 00:47:00,139.766,139.787,139.761,139.78,110599998.0
2006-01-18 00:48:00,139.794,139.824,139.794,139.824,59500000.0
2006-01-18 00:49:00,139.822,139.834,139.821,139.829,81000000.0
2006-01-18 00:50:00,139.819,139.828,139.818,139.828,68400001.0
2006-01-18 00:51:00,139.83,139.83,139.802,139.825,71800000.0
2006-01-18 00:52:00,139.829,139.834,139.822,139.828,57700000.0
2006-01-18 00:53:00,139.811,139.812,139.794,139.799,107000001.0
2006-01-18 00:54:00,139.8,139.815,139.787,139.797,98199999.0
2006-01-18 00:55:00,139.802,139.821,139.802,139.808,159999999.0
2006-01-18 00:56:00,139.817,139.827,139.817,139.827,116400001.0
2006-01-18 00:57:00,139.828,139.833,139.819,139.819,81600000.0
2006-01-18 00:58:00,139.822,139.828,139.815,139.82,40500000.0
2006-01-18 00:59:00,139.826,139.84,139.802,139.802,158499999.0
2006-01-18 01:00:00,139.801,139.844,139.801,139.839,65500000.0
2006-01-18 01:01:00,139.845,139.851,139.834,139.847,109899999.0
2006-01-18 01:02:00,139.85,139.856,139.84,139.849,85600000.0
2006-01-18 01:03:00,139.842,139.865,139.842,139.856,49199999.0
2006-01-18 01:04:00,139.839,139.849,139.832,139.833,118300000.0
2006-01-18 01:05:00,139.834,139.841,139.831,139.831,71400000.0
2006-01-18 01:06:00,139.83,139.83,139.827,139.827,61500001.0
2006-01-18 01:07:00,139.835,139.845,139.835,139.84,141800002.0
2006-01-18 01:08:00,139.849,139.872,139.849,139.86,83700001.0
2006-01-18 01:09:00,139.852,139.862,139.852,139.862,12000000.0
2006-01-18 01:10:00,139.864,139.868,139.832,139.832,97699999.0
2006-01-18 01:11:00,139.841,139.854,139.83,139.83,82800003.0
2006-01-18 01:12:00,139.841,139.841,139.832,139.832,125699999.0
2006-01-18 01:13:00,139.83,139.831,139.822,139.822,109599998.0
2006-01-18 01:14:00,139.809,139.822,139.789,139.789,118100002.0
2006-01-18 01:15:00,139.788,139.827,139.781,139.827,133399998.0
2006-01-18 01:16:00,139.833,139.833,139.796,139.815,154800000.0
2006-01-18 01:17:00,139.808,139.815,139.803,139.803,157400003.0
2006-01-18 01:18:00,139.813,139.813,139.81,139.81,94900001.0
2006-01-18 01:19:00,139.81,139.81,139.805,139.805,77099999.0
2006-01-18 01:20:00,139.807,139.813,139.801,139.81,32800000.0
2006-01-18 01:21:00,139.796,139.82,139.796,139.797,72800000.0
2006-01-18 01:22:00,139.802,139.811,139.797,139.797,106400002.0
2006-01-18 01:23:00,139.787,139.792,139.777,139.789,75500002.0
2006-01-18 01:24:00,139.787,139.801,139.78,139.78,91800000.0
2006-01-18 01:25:00,139.786,139.786,139.782,139.782,54900000.0
2006-01-18 01:26:00,139.782,139.814,139.782,139.81,79800000.0
2006-01-18 01:27:00,139.818,139.824,139.817,139.824,43400000.0
2006-01-18 01:28:00,139.821,139.821,139.812,139.812,81799999.0
2006-01-18 01:29:00,139.817,139.817,139.804,139.812,114200002.0
2006-01-18 01:30:00,139.812,139.826,139.811,139.821,123500001.0
2006-01-18 01:31:00,139.815,139.827,139.814,139.827,96899999.0
2006-01-18 01:32:00,139.826,139.842,139.819,139.842,128700000.0
2006-01-18 01:33:00,139.838,139.842,139.829,139.832,79800000.0
2006-01-18 01:34:00,139.834,139.834,139.804,139.81,226700002.0
2006-01-18 01:35:00,139.818,139.829,139.814,139.82,110000002.0
2006-01-18 01:36:00,139.813,139.824,139.813,139.818,133000000.0
2006-01-18 01:37:00,139.817,139.833,139.817,139.833,163800002.0
2006-01-18 01:38:00,139.84,139.857,139.84,139.845,83199999.0
2006-01-18 01:39:00,139.851,139.851,139.831,139.85,92200000.0
2006-01-18 01:40:00,139.858,139.86,139.841,139.856,109799999.0
2006-01-18 01:41:00,139.856,139.856,139.834,139.834,66299999.0
2006-01-18 01:42:00,139.84,139.867,139.84,139.867,110900001.0
2006-01-18 01:43:00,139.864,139.88,139.86,139.868,140299999.0
2006-01-18 01:44:00,139.868,139.876,139.861,139.872,118400001.0
2006-01-18 01:45:00,139.881,139.884,139.87,139.874,232100000.0
2006-01-18 01:46:00,139.872,139.895,139.872,139.895,87200002.0
2006-01-18 01:47:00,139.889,139.91,139.886,139.91,106000001.0
2006-01-18 01:48:00,139.903,139.928,139.902,139.928,98999999.0
2006-01-18 01:49:00,139.93,139.93,139.913,139.92,59100000.0
2006-01-18 01:50:00,139.909,139.931,139.909,139.931,46200000.0
2006-01-18 01:51:00,139.936,139.936,139.92,139.927,164900002.0
2006-01-18 01:52:00,139.923,139.923,139.911,139.918,122499999.0
2006-01-18 01:53:00,139.918,139.92,139.907,139.92,103199997.0
2006-01-18 01:54:00,139.929,139.935,139.914,139.914,83900000.0
2006-01-18 01:55:00,139.927,139.927,139.916,139.919,49400000.0
2006-01-18 01:56:00,139.91,139.918,139.903,139.903,134499998.0
2006-01-18 01:57:00,139.903,139.908,139.898,139.898,113500000.0
2006-01-18 01:58:00,139.902,139.902,139.885,139.893,58300001.0
2006-01-18 01:59:00,139.899,139.916,139.893,139.916,53900000.0
2006-01-18 02:00:00,139.918,139.94,139.918,139.928,111100000.0
2006-01-18 02:01:00,139.929,139.945,139.923,139.933,97499999.0
2006-01-18 02:02:00,139.931,139.937,139.923,139.926,88100000.0
2006-01-18 02:03:00,139.927,139.937,139.913,139.922,85599999.0
2006-01-18 02:04:00,139.924,139.935,139.917,139.93,102099997.0
2006-01-18 02:05:00,139.927,139.963,139.927,139.954,85799999.0
2006-01-18 02:06:00,139.966,139.988,139.966,139.987,70600001.0
2006-01-18 02:07:00,139.984,139.986,139.965,139.965,72799999.0
2006-01-18 02:08:00,139.962,139.973,139.961,139.971,53700000.0
2006-01-18 02:09:00,139.983,139.983,139.948,139.949,120099999.0
2006-01-18 02:10:00,139.95,139.955,139.924,139.932,42299999.0
2006-01-18 02:11:00,139.939,139.942,139.925,139.936,139900003.0
2006-01-18 02:12:00,139.943,139.966,139.943,139.966,53600000.0
2006-01-18 02:13:00,139.988,140.032,139.988,140.029,84599999.0
2006-01-18 02:14:00,140.015,140.015,139.993,140.008,113099997.0
2006-01-18 02:15:00,140.005,140.005,139.98,140.003,52300000.0
2006-01-18 02:16:00,140.008,140.011,140.002,140.002,58400000.0
2006-01-18 02:17:00,140.007,140.007,139.987,139.992,82400000.0
2006-01-18 02:18:00,139.988,139.995,139.984,139.995,165200002.0
2006-01-18 02:19:00,139.991,139.998,139.981,139.982,83899999.0
2006-01-18 02:20:00,139.992,140.016,139.988,140.008,68000000.0
2006-01-18 02:21:00,140.01,140.015,140.003,140.003,52400000.0
2006-01-18 02:22:00,140.004,140.01,139.989,139.989,84499999.0
2006-01-18 02:23:00,139.998,140.02,139.998,140.006,62100000.0
2006-01-18 02:24:00,140.003,140.003,139.984,139.995,49399999.0
2006-01-18 02:25:00,139.983,140.009,139.983,140.008,66400000.0
2006-01-18 02:26:00,139.995,139.995,139.957,139.957,64399999.0
2006-01-18 02:27:00,139.955,139.965,139.953,139.953,81200000.0
2006-01-18 02:28:00,139.956,139.966,139.954,139.954,41700000.0
2006-01-18 02:29:00,139.949,139.97,139.949,139.955,198899999.0
2006-01-18 02:30:00,139.958,139.984,139.958,139.984,123599999.0
2006-01-18 02:31:00,139.995,139.995,139.982,139.99,48799999.0
2006-01-18 02:32:00,139.989,139.993,139.98,139.98,66000001.0
2006-01-18 02:33:00,139.978,139.979,139.973,139.978,62099999.0
2006-01-18 02:34:00,139.964,139.965,139.95,139.965,40300000.0
2006-01-18 02:35:00,139.966,139.967,139.954,139.957,130200002.0
2006-01-18 02:36:00,139.945,139.945,139.909,139.909,77400000.0
2006-01-18 02:37:00,139.892,139.901,139.885,139.887,95700001.0
2006-01-18 02:38:00,139.889,139.899,139.881,139.895,88999998.0
2006-01-18 02:39:00,139.885,139.885,139.875,139.875,22500000.0
2006-01-18 02:40:00,139.868,139.868,139.86,139.862,122099999.0
2006-01-18 02:41:00,139.859,139.871,139.859,139.869,137400000.0
2006-01-18 02:42:00,139.855,139.868,139.855,139.857,223099998.0
2006-01-18 02:43:00,139.86,139.873,139.86,139.869,129499997.0
2006-01-18 02:44:00,139.871,139.871,139.859,139.869,75099999.0
2006-01-18 02:45:00,139.869,139.875,139.865,139.869,168199998.0
2006-01-18 02:46:00,139.873,139.884,139.86,139.884,106200000.0
2006-01-18 02:47:00,139.895,139.904,139.879,139.892,102300000.0
2006-01-18 02:48:00,139.882,139.882,139.865,139.866,83600000.0
2006-01-18 02:49:00,139.865,139.872,139.857,139.872,87400000.0
2006-01-18 02:50:00,139.872,139.874,139.862,139.867,120099999.0
2006-01-18 02:51:00,139.859,139.882,139.859,139.882,62999999.0
2006-01-18 02:52:00,139.88,139.882,139.87,139.878,73400000.0
2006-01-18 02:53:00,139.875,139.876,139.863,139.872,99100002.0
2006-01-18 02:54:00,139.87,139.875,139.866,139.875,56500000.0
2006-01-18 02:55:00,139.863,139.863,139.838,139.854,93699998.0
2006-01-18 02:56:00,139.864,139.864,139.852,139.855,176000001.0
2006-01-18 02:57:00,139.858,139.885,139.858,139.884,88299999.0
2006-01-18 02:58:00,139.894,139.897,139.888,139.888,56800000.0
2006-01-18 02:59:00,139.894,139.904,139.878,139.891,147300002.0
2006-01-18 03:00:00,139.911,139.917,139.899,139.899,27500000.0
2006-01-18 03:01:00,139.899,139.899,139.881,139.897,165299999.0
2006-01-18 03:02:00,139.89,139.89,139.867,139.87,147399998.0
2006-01-18 03:03:00,139.872,139.873,139.856,139.856,72800001.0
2006-01-18 03:04:00,139.842,139.866,139.842,139.865,69700000.0
2006-01-18 03:05:00,139.859,139.899,139.859,139.892,147799998.0
2006-01-18 03:06:00,139.885,139.891,139.875,139.878,92499999.0
2006-01-18 03:07:00,139.875,139.885,139.871,139.885,158200000.0
2006-01-18 03:08:00,139.883,139.883,139.862,139.87,79099997.0
2006-01-18 03:09:00,139.875,139.891,139.871,139.885,216200005.0
2006-01-18 03:10:00,139.904,139.918,139.904,139.916,82199999.0
2006-01-18 03:11:00,139.929,139.932,139.92,139.92,227699998.0
2006-01-18 03:12:00,139.918,139.928,139.91,139.912,121699999.0
2006-01-18 03:13:00,139.922,139.936,139.922,139.927,28800000.0
2006-01-18 03:14:00,139.917,139.929,139.876,139.888,107399999.0
2006-01-18 03:15:00,139.895,139.908,139.894,139.907,115000001.0
2006-01-18 03:16:00,139.907,139.918,139.902,139.902,193099999.0
2006-01-18 03:17:00,139.91,139.919,139.905,139.914,112599998.0
2006-01-18 03:18:00,139.909,139.915,139.877,139.877,109400003.0
2006-01-18 03:19:00,139.885,139.895,139.885,139.895,20800000.0
2006-01-18 03:20:00,139.915,139.947,139.915,139.939,46400000.0
2006-01-18 03:21:00,139.946,139.954,139.933,139.948,74100000.0
2006-01-18 03:22:00,139.944,139.948,139.94,139.943,52800000.0
2006-01-18 03:23:00,139.937,139.945,139.935,139.935,73500000.0
2006-01-18 03:24:00,139.943,139.954,139.943,139.947,94300001.0
2006-01-18 03:25:00,139.947,139.965,139.947,139.962,81500000.0
2006-01-18 03:26:00,139.965,139.974,139.954,139.961,82500000.0
2006-01-18 03:27:00,139.96,139.968,139.953,139.953,106700001.0
2006-01-18 03:28:00,139.947,139.956,139.945,139.952,91100000.0
2006-01-18 03:29:00,139.949,139.949,139.943,139.945,130299996.0
2006-01-18 03:30:00,139.94,139.955,139.94,139.955,76700000.0
2006-01-18 03:31:00,139.949,140.01,139.949,140.01,175100003.0
2006-01-18 03:32:00,140.014,140.016,140.007,140.007,64799998.0
2006-01-18 03:33:00,140.017,140.049,140.017,140.036,116600000.0
2006-01-18 03:34:00,140.054,140.076,140.054,140.067,91400001.0
2006-01-18 03:35:00,140.059,140.059,140.037,140.037,64600000.0
2006-01-18 03:36:00,140.034,140.041,140.034,140.041,19200000.0
2006-01-18 03:37:00,140.032,140.04,140.007,140.007,57300000.0
2006-01-18 03:38:00,140.002,140.002,139.987,139.993,124999999.0
2006-01-18 03:39:00,139.995,140.003,139.987,139.992,130899999.0
2006-01-18 03:40:00,139.995,139.999,139.982,139.995,89800001.0
2006-01-18 03:41:00,139.989,139.99,139.986,139.99,84299999.0
2006-01-18 03:42:00,139.993,139.995,139.98,139.995,27500000.0
2006-01-18 03:43:00,139.999,140.01,139.991,140.01,76000000.0
2006-01-18 03:44:00,140.012,140.013,140.0,140.0,134599998.0
2006-01-18 03:45:00,140.0,140.011,139.99,140.011,111700000.0
2006-01-18 03:46:00,140.007,140.007,139.985,139.995,131399998.0
2006-01-18 03:47:00,139.983,139.983,139.957,139.96,30700000.0
2006-01-18 03:48:00,139.968,139.968,139.943,139.952,222000000.0
2006-01-18 03:49:00,139.968,139.968,139.955,139.955,129100001.0
2006-01-18 03:50:00,139.949,139.949,139.926,139.926,30100000.0
2006-01-18 03:51:00,139.922,139.935,139.908,139.935,76400000.0
2006-01-18 03:52:00,139.942,139.946,139.923,139.932,158099999.0
2006-01-18 03:53:00,139.942,139.943,139.935,139.935,58100000.0
2006-01-18 03:54:00,139.927,139.936,139.926,139.936,85300000.0
2006-01-18 03:55:00,139.937,139.947,139.926,139.947,56999999.0
2006-01-18 03:56:00,139.951,139.966,139.951,139.966,53899998.0
2006-01-18 03:57:00,139.965,139.965,139.936,139.953,66800000.0
2006-01-18 03:58:00,139.946,139.946,139.921,139.926,131900001.0
2006-01-18 03:59:00,139.915,139.926,139.903,139.903,123800001.0
2006-01-18 04:00:00,139.903,139.919,139.903,139.906,108600000.0
2006-01-18 04:01:00,139.897,139.901,139.886,139.886,96900000.0
2006-01-18 04:02:00,139.869,139.869,139.84,139.842,74300001.0
2006-01-18 04:03:00,139.831,139.831,139.796,139.798,62100000.0
2006-01-18 04:04:00,139.817,139.843,139.817,139.83,74000000.0
2006-01-18 04:05:00,139.836,139.87,139.834,139.834,96700001.0
2006-01-18 04:06:00,139.842,139.855,139.842,139.846,55200001.0
2006-01-18 04:07:00,139.848,139.85,139.84,139.85,109400000.0
2006-01-18 04:08:00,139.866,139.877,139.866,139.869,83900000.0
2006-01-18 04:09:00,139.86,139.877,139.852,139.852,134699999.0
2006-01-18 04:10:00,139.848,139.848,139.827,139.827,49500000.0
2006-01-18 04:11:00,139.816,139.821,139.798,139.798,78599998.0
2006-01-18 04:12:00,139.788,139.803,139.788,139.8,83100001.0
2006-01-18 04:13:00,139.805,139.811,139.799,139.803,72800000.0
2006-01-18 04:14:00,139.796,139.796,139.788,139.79,13900000.0
2006-01-18 04:15:00,139.788,139.803,139.788,139.797,45600000.0
2006-01-18 04:16:00,139.792,139.827,139.792,139.813,113899998.0
2006-01-18 04:17:00,139.825,139.835,139.816,139.826,83700000.0
2006-01-18 04:18:00,139.84,139.843,139.838,139.839,64800000.0
2006-01-18 04:19:00,139.84,139.84,139.824,139.824,139399996.0
2006-01-18 04:20:00,139.83,139.83,139.823,139.823,91200000.0
2006-01-18 04:21:00,139.832,139.839,139.829,139.832,107500000.0
2006-01-18 04:22:00,139.829,139.842,139.826,139.837,114600000.0
2006-01-18 04:23:00,139.846,139.846,139.831,139.834,83500000.0
2006-01-18 04:24:00,139.837,139.852,139.833,139.852,67600002.0
2006-01-18 04:25:00,139.853,139.854,139.842,139.842,79599998.0
2006-01-18 04:26:00,139.84,139.845,139.835,139.84,68299999.0
2006-01-18 04:27:00,139.84,139.84,139.825,139.84,29899999.0
2006-01-18 04:28:00,139.834,139.835,139.821,139.832,57500000.0
2006-01-18 04:29:00,139.826,139.832,139.812,139.831,96499999.0
2006-01-18 04:30:00,139.844,139.849,139.831,139.849,106600000.0
2006-01-18 04:31:00,139.845,139.858,139.841,139.853,77500001.0
2006-01-18 04:32:00,139.861,139.862,139.834,139.845,89100001.0
2006-01-18 04:33:00,139.847,139.849,139.839,139.841,62399999.0
2006-01-18 04:34:00,139.847,139.849,139.839,139.842,117899999.0
2006-01-18 04:35:00,139.836,139.836,139.824,139.83,43200000.0
2006-01-18 04:36:00,139.827,139.836,139.823,139.827,102500000.0
2006-01-18 04:37:00,139.83,139.835,139.83,139.83,46599999.0
2006-01-18 04:38:00,139.832,139.832,139.816,139.819,80100000.0
2006-01-18 04:39:00,139.824,139.827,139.816,139.816,36500000.0
2006-01-18 04:40:00,139.822,139.822,139.814,139.82,52300000.0
2006-01-18 04:41:00,139.823,139.828,139.82,139.828,100899999.0
2006-01-18 04:42:00,139.825,139.842,139.825,139.84,101599998.0
2006-01-18 04:43:00,139.845,139.848,139.832,139.834,123499997.0
2006-01-18 04:44:00,139.843,139.843,139.832,139.842,28100000.0
2006-01-18 04:45:00,139.832,139.834,139.817,139.823,112899999.0
2006-01-18 04:46:00,139.829,139.829,139.804,139.804,171399999.0
2006-01-18 04:47:00,139.823,139.832,139.821,139.828,89899998.0
2006-01-18 04:48:00,139.827,139.827,139.823,139.823,13600000.0
2006-01-18 04:49:00,139.825,139.825,139.812,139.812,56100000.0
2006-01-18 04:50:00,139.813,139.821,139.811,139.811,75900000.0
2006-01-18 04:51:00,139.809,139.809,139.785,139.795,84000000.0
2006-01-18 04:52:00,139.781,139.781,139.759,139.759,37000000.0
2006-01-18 04:53:00,139.777,139.777,139.765,139.765,96599997.0
2006-01-18 04:54:00,139.767,139.767,139.757,139.765,84799998.0
2006-01-18 04:55:00,139.772,139.78,139.767,139.767,100300001.0
2006-01-18 04:56:00,139.77,139.779,139.758,139.758,107200001.0
2006-01-18 04:57:00,139.755,139.77,139.755,139.762,41500000.0
2006-01-18 04:58:00,139.76,139.76,139.76,139.76,23900000.0
2006-01-18 04:59:00,139.755,139.765,139.755,139.762,49700000.0
2006-01-18 05:00:00,139.77,139.774,139.76,139.774,129400001.0
2006-01-18 05:01:00,139.775,139.785,139.775,139.78,69600000.0
2006-01-18 05:02:00,139.775,139.78,139.775,139.78,9600000.0
2006-01-18 05:03:00,139.787,139.791,139.779,139.78,89300000.0
2006-01-18 05:04:00,139.778,139.797,139.778,139.79,216400001.0
2006-01-18 05:05:00,139.791,139.814,139.789,139.814,97900000.0
2006-01-18 05:06:00,139.811,139.811,139.793,139.793,35200000.0
2006-01-18 05:07:00,139.795,139.799,139.788,139.788,85200000.0
2006-01-18 05:08:00,139.792,139.794,139.778,139.781,158600000.0
2006-01-18 05:09:00,139.783,139.79,139.768,139.79,28900000.0
2006-01-18 05:10:00,139.785,139.803,139.785,139.8,59799999.0
2006-01-18 05:11:00,139.805,139.805,139.79,139.805,35800000.0
2006-01-18 05:12:00,139.802,139.81,139.802,139.81,68499999.0
2006-01-18 05:13:00,139.812,139.812,139.804,139.805,34800000.0
2006-01-18 05:14:00,139.813,139.813,139.802,139.805,143099998.0
2006-01-18 05:15:00,139.812,139.812,139.808,139.808,31599999.0
2006-01-18 05:16:00,139.81,139.815,139.805,139.815,83099999.0
2006-01-18 05:17:00,139.809,139.826,139.809,139.82,122800002.0
2006-01-18 05:18:00,139.836,139.838,139.825,139.83,91300000.0
2006-01-18 05:19:00,139.83,139.83,139.83,139.83,7200000.0
2006-01-18 05:20:00,139.84,139.861,139.84,139.861,53599999.0
2006-01-18 05:21:00,139.859,139.88,139.851,139.88,146299999.0
2006-01-18 05:22:00,139.879,139.894,139.879,139.886,119599997.0
2006-01-18 05:23:00,139.873,139.907,139.873,139.907,43600000.0
2006-01-18 05:24:00,139.906,139.917,139.905,139.911,69200001.0
2006-01-18 05:25:00,139.907,139.907,139.887,139.887,102000000.0
2006-01-18 05:26:00,139.891,139.896,139.881,139.888,129100000.0
2006-01-18 05:27:00,139.885,139.893,139.874,139.88,91899998.0
2006-01-18 05:28:00,139.892,139.901,139.889,139.901,109400001.0
2006-01-18 05:29:00,139.908,139.922,139.895,139.922,155899997.0
2006-01-18 05:30:00,139.906,139.906,139.9,139.9,3600000.0
2006-01-18 05:31:00,139.878,139.888,139.869,139.885,65000000.0
2006-01-18 05:32:00,139.878,139.878,139.845,139.845,38500001.0
2006-01-18 05:33:00,139.85,139.86,139.85,139.86,83000002.0
2006-01-18 05:34:00,139.856,139.866,139.856,139.866,85200000.0
2006-01-18 05:35:00,139.865,139.877,139.856,139.86,80400000.0
2006-01-18 05:36:00,139.84,139.84,139.84,139.84,31599999.0
2006-01-18 05:37:00,139.818,139.828,139.808,139.819,121400000.0
2006-01-18 05:38:00,139.809,139.809,139.781,139.781,89900002.0
2006-01-18 05:39:00,139.769,139.789,139.769,139.782,89699998.0
2006-01-18 05:40:00,139.785,139.795,139.77,139.79,48900000.0
2006-01-18 05:41:00,139.797,139.811,139.797,139.803,43199999.0
2006-01-18 05:42:00,139.81,139.81,139.802,139.803,50399999.0
2006-01-18 05:43:00,139.798,139.798,139.769,139.769,37300000.0
2006-01-18 05:44:00,139.769,139.777,139.767,139.775,172099999.0
2006-01-18 05:45:00,139.776,139.778,139.764,139.778,67699999.0
2006-01-18 05:46:00,139.759,139.759,139.693,139.693,88399999.0
2006-01-18 05:47:00,139.684,139.711,139.684,139.711,91200000.0
2006-01-18 05:48:00,139.718,139.741,139.704,139.741,82299998.0
2006-01-18 05:49:00,139.748,139.748,139.719,139.726,77700000.0
2006-01-18 05:50:00,139.728,139.728,139.721,139.728,137400002.0
2006-01-18 05:51:00,139.745,139.791,139.745,139.79,44000000.0
2006-01-18 05:52:00,139.783,139.803,139.783,139.787,84800000.0
2006-01-18 05:53:00,139.785,139.798,139.775,139.775,118999999.0
2006-01-18 05:54:00,139.771,139.771,139.755,139.755,50499998.0
2006-01-18 05:55:00,139.755,139.762,139.74,139.746,63700000.0
2006-01-18 05:56:00,139.741,139.744,139.741,139.744,13600000.0
2006-01-18 05:57:00,139.752,139.752,139.74,139.745,49599999.0
2006-01-18 05:58:00,139.747,139.774,139.741,139.767,64800000.0
2006-01-18 05:59:00,139.776,139.794,139.774,139.794,144700000.0
2006-01-18 06:00:00,139.795,139.834,139.795,139.831,91900000.0
2006-01-18 06:01:00,139.84,139.862,139.84,139.861,55199999.0
2006-01-18 06:02:00,139.853,139.893,139.853,139.892,130900000.0
2006-01-18 06:03:00,139.901,139.909,139.892,139.892,79800000.0
2006-01-18 06:04:00,139.891,139.891,139.874,139.874,74400000.0
2006-01-18 06:05:00,139.875,139.876,139.86,139.876,75100000.0
2006-01-18 06:06:00,139.877,139.886,139.872,139.872,122300002.0
2006-01-18 06:07:00,139.866,139.873,139.858,139.868,102800000.0
2006-01-18 06:08:00,139.875,139.875,139.86,139.87,113699998.0
2006-01-18 06:09:00,139.884,139.915,139.884,139.914,103299999.0
2006-01-18 06:10:00,139.922,139.927,139.918,139.923,91600000.0
2006-01-18 06:11:00,139.93,139.949,139.93,139.94,115999998.0
2006-01-18 06:12:00,139.93,139.935,139.925,139.932,118100001.0
2006-01-18 06:13:00,139.931,139.952,139.927,139.941,81299999.0
2006-01-18 06:14:00,139.931,139.96,139.923,139.923,177299997.0
2006-01-18 06:15:00,139.933,139.971,139.933,139.971,25400000.0
2006-01-18 06:16:00,140.001,140.035,139.981,139.981,33000000.0
2006-01-18 06:17:00,139.962,140.027,139.957,140.02,143100003.0
2006-01-18 06:18:00,140.007,140.025,139.994,140.01,138500002.0
2006-01-18 06:19:00,140.002,140.023,139.982,139.982,56500001.0
2006-01-18 06:20:00,139.972,139.985,139.96,139.967,159600000.0
2006-01-18 06:21:00,139.982,140.009,139.975,139.975,97099998.0
2006-01-18 06:22:00,139.975,139.984,139.95,139.95,102199995.0
2006-01-18 06:23:00,139.938,139.956,139.921,139.954,118000000.0
2006-01-18 06:24:00,139.939,139.939,139.903,139.907,64900001.0
2006-01-18 06:25:00,139.903,139.903,139.814,139.814,105700001.0
2006-01-18 06:26:00,139.802,139.84,139.794,139.833,126299999.0
2006-01-18 06:27:00,139.835,139.835,139.81,139.826,97600002.0
2006-01-18 06:28:00,139.828,139.844,139.819,139.828,49500000.0
2006-01-18 06:29:00,139.818,139.818,139.807,139.807,12000000.0
2006-01-18 06:30:00,139.784,139.784,139.762,139.762,84499996.0
2006-01-18 06:31:00,139.772,139.783,139.754,139.761,101599999.0
2006-01-18 06:32:00,139.762,139.769,139.746,139.755,108099999.0
2006-01-18 06:33:00,139.764,139.774,139.764,139.77,40200000.0
2006-01-18 06:34:00,139.769,139.775,139.741,139.741,102299999.0
2006-01-18 06:35:00,139.749,139.766,139.749,139.766,34900000.0
2006-01-18 06:36:00,139.769,139.772,139.764,139.772,21000000.0
2006-01-18 06:37:00,139.781,139.784,139.751,139.751,66000000.0
2006-01-18 06:38:00,139.747,139.76,139.736,139.76,103400002.0
2006-01-18 06:39:00,139.757,139.757,139.748,139.748,63300000.0
2006-01-18 06:40:00,139.735,139.748,139.713,139.713,99300001.0
2006-01-18 06:41:00,139.731,139.759,139.731,139.759,87200000.0
2006-01-18 06:42:00,139.78,139.807,139.78,139.799,71599999.0
2006-01-18 06:43:00,139.799,139.809,139.791,139.805,160100001.0
2006-01-18 06:44:00,139.82,139.824,139.816,139.816,145699998.0
2006-01-18 06:45:00,139.816,139.816,139.808,139.811,86500000.0
2006-01-18 06:46:00,139.819,139.854,139.819,139.842,95599999.0
2006-01-18 06:47:00,139.852,139.871,139.852,139.87,51600000.0
2006-01-18 06:48:00,139.887,139.914,139.887,139.914,79699998.0
2006-01-18 06:49:00,139.919,139.929,139.909,139.922,119999999.0
2006-01-18 06:50:00,139.923,139.933,139.915,139.921,146000003.0
2006-01-18 06:51:00,139.916,139.926,139.909,139.926,116200000.0
2006-01-18 06:52:00,139.928,139.944,139.928,139.93,105600000.0
2006-01-18 06:53:00,139.941,139.944,139.937,139.941,88100000.0
2006-01-18 06:54:00,139.944,139.953,139.932,139.932,124699998.0
2006-01-18 06:55:00,139.929,139.94,139.923,139.923,41400000.0
2006-01-18 06:56:00,139.926,139.933,139.914,139.914,58199999.0
2006-01-18 06:57:00,139.91,139.912,139.901,139.911,54200000.0
2006-01-18 06:58:00,139.908,139.912,139.889,139.889,164600000.0
2006-01-18 06:59:00,139.892,139.912,139.892,139.897,72000000.0
2006-01-18 07:00:00,139.897,139.919,139.884,139.9,62099999.0
2006-01-18 07:01:00,139.89,139.892,139.873,139.873,83899999.0
2006-01-18 07:02:00,139.875,139.875,139.85,139.854,89799999.0
2006-01-18 07:03:00,139.863,139.874,139.863,139.864,81000000.0
2006-01-18 07:04:00,139.856,139.868,139.851,139.862,72300001.0
2006-01-18 07:05:00,139.847,139.86,139.832,139.839,104300000.0
2006-01-18 07:06:00,139.832,139.846,139.827,139.846,150000000.0
2006-01-18 07:07:00,139.852,139.857,139.845,139.854,68800000.0
2006-01-18 07:08:00,139.841,139.852,139.836,139.841,77200001.0
2006-01-18 07:09:00,139.838,139.851,139.838,139.844,90799999.0
2006-01-18 07:10:00,139.826,139.826,139.8,139.8,93500000.0
2006-01-18 07:11:00,139.807,139.82,139.804,139.812,144400001.0
2006-01-18 07:12:00,139.808,139.819,139.805,139.817,139299998.0
2006-01-18 07:13:00,139.817,139.821,139.813,139.813,105600000.0
2006-01-18 07:14:00,139.795,139.818,139.795,139.801,93899999.0
2006-01-18 07:15:00,139.787,139.812,139.787,139.802,145400001.0
2006-01-18 07:16:00,139.809,139.821,139.804,139.804,92800000.0
2006-01-18 07:17:00,139.801,139.838,139.801,139.838,60299999.0
2006-01-18 07:18:00,139.837,139.848,139.833,139.841,113300000.0
2006-01-18 07:19:00,139.838,139.847,139.837,139.843,158899999.0
2006-01-18 07:20:00,139.842,139.843,139.827,139.835,162999998.0
2006-01-18 07:21:00,139.83,139.837,139.821,139.837,53900000.0
2006-01-18 07:22:00,139.84,139.859,139.84,139.844,120699998.0
2006-01-18 07:23:00,139.852,139.852,139.834,139.843,141600002.0
2006-01-18 07:24:00,139.846,139.848,139.831,139.839,105600000.0
2006-01-18 07:25:00,139.832,139.839,139.826,139.833,43500000.0
2006-01-18 07:26:00,139.83,139.83,139.813,139.825,81300000.0
2006-01-18 07:27:00,139.817,139.817,139.787,139.787,32000001.0
2006-01-18 07:28:00,139.797,139.797,139.783,139.783,128800003.0
2006-01-18 07:29:00,139.785,139.801,139.774,139.789,93700000.0
2006-01-18 07:30:00,139.792,139.837,139.792,139.834,77600000.0
2006-01-18 07:31:00,139.823,139.836,139.821,139.829,50800000.0
2006-01-18 07:32:00,139.826,139.826,139.815,139.823,83700002.0
2006-01-18 07:33:00,139.813,139.819,139.8,139.814,52400001.0
2006-01-18 07:34:00,139.82,139.826,139.804,139.826,122899999.0
2006-01-18 07:35:00,139.824,139.829,139.811,139.827,53800000.0
2006-01-18 07:36:00,139.829,139.829,139.817,139.818,41000000.0
2006-01-18 07:37:00,139.825,139.833,139.811,139.815,80000000.0
2006-01-18 07:38:00,139.817,139.83,139.817,139.83,17599999.0
2006-01-18 07:39:00,139.825,139.835,139.822,139.83,124799998.0
2006-01-18 07:40:00,139.817,139.817,139.79,139.79,101099999.0
2006-01-18 07:41:00,139.785,139.798,139.783,139.783,129499996.0
2006-01-18 07:42:00,139.764,139.768,139.764,139.768,34800001.0
2006-01-18 07:43:00,139.764,139.784,139.761,139.761,75299999.0
2006-01-18 07:44:00,139.748,139.749,139.739,139.749,64800000.0
2006-01-18 07:45:00,139.746,139.759,139.744,139.744,133800000.0
2006-01-18 07:46:00,139.744,139.744,139.718,139.718,54400000.0
2006-01-18 07:47:00,139.719,139.735,139.715,139.73,78700000.0
2006-01-18 07:48:00,139.728,139.745,139.725,139.732,94699999.0
2006-01-18 07:49:00,139.739,139.756,139.739,139.753,70000000.0
2006-01-18 07:50:00,139.756,139.764,139.756,139.759,117900002.0
2006-01-18 07:51:00,139.739,139.739,139.716,139.717,33600001.0
2006-01-18 07:52:00,139.719,139.73,139.719,139.723,64200000.0
2006-01-18 07:53:00,139.741,139.741,139.718,139.72,151199998.0
2006-01-18 07:54:00,139.738,139.744,139.732,139.733,67400002.0
2006-01-18 07:55:00,139.732,139.761,139.732,139.761,45200000.0
2006-01-18 07:56:00,139.755,139.755,139.738,139.738,104199999.0
2006-01-18 07:57:00,139.748,139.763,139.748,139.763,57099999.0
2006-01-18 07:58:00,139.776,139.79,139.772,139.785,59700000.0
2006-01-18 07:59:00,139.781,139.785,139.704,139.704,64099999.0
2006-01-18 08:00:00,139.656,139.656,139.619,139.635,62900001.0
2006-01-18 08:01:00,139.642,139.656,139.642,139.656,79200000.0
2006-01-18 08:02:00,139.661,139.668,139.659,139.667,79899999.0
2006-01-18 08:03:00,139.655,139.659,139.65,139.654,71099999.0
2006-01-18 08:04:00,139.669,139.687,139.669,139.675,97099999.0
2006-01-18 08:05:00,139.679,139.688,139.672,139.68,105600000.0
2006-01-18 08:06:00,139.684,139.684,139.649,139.663,146199999.0
2006-01-18 08:07:00,139.671,139.673,139.66,139.662,70300000.0
2006-01-18 08:08:00,139.667,139.677,139.665,139.665,106399999.0
2006-01-18 08:09:00,139.673,139.675,139.665,139.665,89499999.0
2006-01-18 08:10:00,139.677,139.693,139.677,139.693,25900000.0
2006-01-18 08:11:00,139.708,139.708,139.686,139.695,48199999.0
2006-01-18 08:12:00,139.695,139.709,139.689,139.709,143100000.0
2006-01-18 08:13:00,139.71,139.751,139.71,139.751,54400000.0
2006-01-18 08:14:00,139.75,139.75,139.726,139.729,74800000.0
2006-01-18 08:15:00,139.727,139.729,139.7,139.7,126500002.0
2006-01-18 08:16:00,139.692,139.695,139.681,139.682,128599999.0
2006-01-18 08:17:00,139.676,139.676,139.656,139.671,57900000.0
2006-01-18 08:18:00,139.684,139.714,139.684,139.706,65500000.0
2006-01-18 08:19:00,139.697,139.697,139.672,139.674,110400002.0
2006-01-18 08:20:00,139.675,139.699,139.674,139.698,90099999.0
2006-01-18 08:21:00,139.696,139.715,139.685,139.685,129400000.0
2006-01-18 08:22:00,139.688,139.704,139.688,139.703,58599999.0
2006-01-18 08:23:00,139.689,139.699,139.688,139.699,144500001.0
2006-01-18 08:24:00,139.711,139.782,139.711,139.782,53200000.0
2006-01-18 08:25:00,139.776,139.79,139.763,139.763,118300000.0
2006-01-18 08:26:00,139.786,139.8,139.786,139.79,83500000.0
2006-01-18 08:27:00,139.775,139.776,139.744,139.744,113800002.0
2006-01-18 08:28:00,139.752,139.763,139.745,139.745,171099999.0
2006-01-18 08:29:00,139.76,139.764,139.745,139.745,71900001.0
2006-01-18 08:30:00,139.744,139.751,139.736,139.741,175400001.0
2006-01-18 08:31:00,139.746,139.757,139.73,139.74,193999996.0
2006-01-18 08:32:00,139.75,139.771,139.75,139.768,110200000.0
2006-01-18 08:33:00,139.755,139.772,139.755,139.768,87200001.0
2006-01-18 08:34:00,139.767,139.779,139.765,139.775,138700002.0
2006-01-18 08:35:00,139.773,139.787,139.771,139.771,78200002.0
2006-01-18 08:36:00,139.777,139.779,139.756,139.756,127600001.0
2006-01-18 08:37:00,139.761,139.761,139.688,139.706,152500000.0
2006-01-18 08:38:00,139.705,139.71,139.7,139.71,140999998.0
2006-01-18 08:39:00,139.695,139.695,139.66,139.665,71700000.0
2006-01-18 08:40:00,139.655,139.665,139.646,139.665,60000000.0
2006-01-18 08:41:00,139.656,139.671,139.648,139.671,111200000.0
2006-01-18 08:42:00,139.662,139.672,139.661,139.668,59600000.0
2006-01-18 08:43:00,139.659,139.663,139.653,139.653,78400001.0
2006-01-18 08:44:00,139.65,139.66,139.65,139.655,119099999.0
2006-01-18 08:45:00,139.65,139.654,139.636,139.636,113500000.0
2006-01-18 08:46:00,139.628,139.65,139.628,139.65,86899999.0
2006-01-18 08:47:00,139.652,139.663,139.652,139.663,33500001.0
2006-01-18 08:48:00,139.672,139.684,139.669,139.675,57100000.0
2006-01-18 08:49:00,139.66,139.678,139.66,139.676,80299999.0
2006-01-18 08:50:00,139.688,139.688,139.683,139.688,78600000.0
2006-01-18 08:51:00,139.688,139.707,139.681,139.707,77000000.0
2006-01-18 08:52:00,139.707,139.716,139.705,139.712,101800000.0
2006-01-18 08:53:00,139.699,139.699,139.672,139.675,72600001.0
2006-01-18 08:54:00,139.657,139.662,139.631,139.635,86099999.0
2006-01-18 08:55:00,139.638,139.647,139.632,139.647,41900000.0
2006-01-18 08:56:00,139.655,139.662,139.654,139.655,98800000.0
2006-01-18 08:57:00,139.658,139.709,139.658,139.709,105100000.0
2006-01-18 08:58:00,139.708,139.726,139.697,139.711,108300001.0
2006-01-18 08:59:00,139.711,139.724,139.711,139.719,139899996.0
2006-01-18 09:00:00,139.713,139.716,139.697,139.697,136899996.0
2006-01-18 09:01:00,139.706,139.706,139.668,139.67,101600000.0
2006-01-18 09:02:00,139.664,139.696,139.664,139.696,47500001.0
2006-01-18 09:03:00,139.708,139.71,139.703,139.71,110599998.0
2006-01-18 09:04:00,139.709,139.721,139.704,139.712,46100000.0
2006-01-18 09:05:00,139.715,139.721,139.709,139.711,145000000.0
2006-01-18 09:06:00,139.704,139.717,139.704,139.709,91899999.0
2006-01-18 09:07:00,139.691,139.691,139.612,139.612,91399998.0
2006-01-18 09:08:00,139.597,139.661,139.597,139.661,124700000.0
2006-01-18 09:09:00,139.653,139.668,139.64,139.668,69800000.0
2006-01-18 09:10:00,139.665,139.678,139.663,139.664,186100004.0
2006-01-18 09:11:00,139.666,139.677,139.659,139.671,128499997.0
2006-01-18 09:12:00,139.655,139.665,139.643,139.665,105199999.0
2006-01-18 09:13:00,139.666,139.666,139.645,139.645,107000000.0
2006-01-18 09:14:00,139.637,139.637,139.586,139.635,118300000.0
2006-01-18 09:15:00,139.635,139.635,139.61,139.618,77600000.0
2006-01-18 09:16:00,139.614,139.622,139.608,139.608,60600000.0
2006-01-18 09:17:00,139.61,139.61,139.595,139.595,99000001.0
2006-01-18 09:18:00,139.592,139.605,139.591,139.605,78300000.0
2006-01-18 09:19:00,139.601,139.606,139.586,139.601,146100001.0
2006-01-18 09:20:00,139.604,139.621,139.596,139.599,53300000.0
2006-01-18 09:21:00,139.6,139.602,139.596,139.602,47200000.0
2006-01-18 09:22:00,139.614,139.619,139.606,139.618,120200001.0
2006-01-18 09:23:00,139.616,139.618,139.609,139.615,183500002.0
2006-01-18 09:24:00,139.612,139.623,139.612,139.614,138799999.0
2006-01-18 09:25:00,139.596,139.596,139.569,139.592,44800000.0
2006-01-18 09:26:00,139.589,139.62,139.586,139.615,144499999.0
2006-01-18 09:27:00,139.619,139.641,139.609,139.641,64700001.0
2006-01-18 09:28:00,139.636,139.636,139.601,139.612,88500001.0
2006-01-18 09:29:00,139.616,139.62,139.595,139.595,41700000.0
2006-01-18 09:30:00,139.55,139.55,139.466,139.504,92799998.0
2006-01-18 09:31:00,139.52,139.52,139.502,139.514,57000001.0
2006-01-18 09:32:00,139.508,139.523,139.503,139.522,100599997.0
2006-01-18 09:33:00,139.511,139.521,139.511,139.514,110200000.0
2006-01-18 09:34:00,139.511,139.511,139.497,139.504,83100001.0
2006-01-18 09:35:00,139.517,139.57,139.517,139.56,87800000.0
2006-01-18 09:36:00,139.561,139.566,139.548,139.562,120599999.0
2006-01-18 09:37:00,139.548,139.548,139.529,139.545,55500000.0
2006-01-18 09:38:00,139.533,139.533,139.515,139.52,62299998.0
2006-01-18 09:39:00,139.521,139.528,139.505,139.505,106399998.0
2006-01-18 09:40:00,139.495,139.519,139.495,139.508,203899996.0
2006-01-18 09:41:00,139.513,139.53,139.511,139.529,59100000.0
2006-01-18 09:42:00,139.536,139.566,139.523,139.566,77200003.0
2006-01-18 09:43:00,139.564,139.579,139.554,139.558,82500000.0
2006-01-18 09:44:00,139.555,139.584,139.555,139.584,63800000.0
2006-01-18 09:45:00,139.607,139.626,139.607,139.617,101199998.0
2006-01-18 09:46:00,139.625,139.632,139.59,139.596,114299998.0
2006-01-18 09:47:00,139.599,139.599,139.481,139.481,143199996.0
2006-01-18 09:48:00,139.456,139.469,139.433,139.435,89000000.0
2006-01-18 09:49:00,139.451,139.465,139.445,139.454,114700000.0
2006-01-18 09:50:00,139.453,139.504,139.453,139.494,92700000.0
2006-01-18 09:51:00,139.51,139.531,139.496,139.531,84100001.0
2006-01-18 09:52:00,139.539,139.54,139.517,139.517,89600001.0
2006-01-18 09:53:00,139.517,139.55,139.516,139.55,53100000.0
2006-01-18 09:54:00,139.539,139.574,139.528,139.545,131799999.0
2006-01-18 09:55:00,139.56,139.567,139.521,139.565,155300002.0
2006-01-18 09:56:00,139.573,139.581,139.548,139.574,190700001.0
2006-01-18 09:57:00,139.569,139.586,139.555,139.562,157099999.0
2006-01-18 09:58:00,139.577,139.598,139.567,139.598,144300001.0
2006-01-18 09:59:00,139.614,139.646,139.614,139.638,81200000.0
2006-01-18 10:00:00,139.632,139.65,139.601,139.616,118199998.0
2006-01-18 10:01:00,139.602,139.674,139.594,139.674,159199998.0
2006-01-18 10:02:00,139.687,139.687,139.617,139.65,94499999.0
2006-01-18 10:03:00,139.635,139.641,139.622,139.64,105700000.0
2006-01-18 10:04:00,139.632,139.646,139.622,139.63,107200000.0
2006-01-18 10:05:00,139.634,139.637,139.614,139.615,111499999.0
2006-01-18 10:06:00,139.611,139.635,139.609,139.626,129000003.0
2006-01-18 10:07:00,139.638,139.679,139.638,139.673,92700001.0
2006-01-18 10:08:00,139.69,139.694,139.66,139.67,109299999.0
2006-01-18 10:09:00,139.674,139.694,139.674,139.683,122499999.0
2006-01-18 10:10:00,139.69,139.695,139.685,139.685,126800002.0
2006-01-18 10:11:00,139.687,139.718,139.68,139.718,85900000.0
2006-01-18 10:12:00,139.715,139.715,139.679,139.686,94000001.0
2006-01-18 10:13:00,139.689,139.698,139.687,139.697,83200000.0
2006-01-18 10:14:00,139.677,139.702,139.675,139.697,159700002.0
2006-01-18 10:15:00,139.694,139.704,139.677,139.704,123000002.0
2006-01-18 10:16:00,139.701,139.719,139.696,139.719,87899999.0
2006-01-18 10:17:00,139.723,139.746,139.721,139.74,150399996.0
2006-01-18 10:18:00,139.744,139.755,139.722,139.722,28400000.0
2006-01-18 10:19:00,139.716,139.744,139.716,139.744,133100001.0
2006-01-18 10:20:00,139.735,139.742,139.726,139.742,155799999.0
2006-01-18 10:21:00,139.74,139.74,139.723,139.73,99599999.0
2006-01-18 10:22:00,139.727,139.734,139.713,139.734,174999998.0
2006-01-18 10:23:00,139.734,139.744,139.729,139.731,114300002.0
2006-01-18 10:24:00,139.735,139.763,139.732,139.762,124699998.0
2006-01-18 10:25:00,139.753,139.778,139.731,139.778,114399999.0
2006-01-18 10:26:00,139.776,139.789,139.765,139.765,55300000.0
2006-01-18 10:27:00,139.769,139.77,139.765,139.77,58800000.0
2006-01-18 10:28:00,139.758,139.758,139.749,139.758,102999998.0
2006-01-18 10:29:00,139.756,139.783,139.748,139.783,53800000.0
2006-01-18 10:30:00,139.782,139.782,139.763,139.768,131899998.0
2006-01-18 10:31:00,139.763,139.763,139.748,139.752,157799995.0
2006-01-18 10:32:00,139.754,139.76,139.74,139.753,67199999.0
2006-01-18 10:33:00,139.752,139.762,139.741,139.741,60100002.0
2006-01-18 10:34:00,139.732,139.744,139.732,139.743,103100001.0
2006-01-18 10:35:00,139.733,139.743,139.727,139.743,147199998.0
2006-01-18 10:36:00,139.741,139.749,139.735,139.736,111499999.0
2006-01-18 10:37:00,139.731,139.748,139.723,139.747,59600000.0
2006-01-18 10:38:00,139.763,139.772,139.745,139.745,69499999.0
2006-01-18 10:39:00,139.743,139.755,139.735,139.755,120000001.0
2006-01-18 10:40:00,139.758,139.773,139.749,139.769,115799999.0
2006-01-18 10:41:00,139.777,139.779,139.738,139.742,102500000.0
2006-01-18 10:42:00,139.723,139.723,139.687,139.687,32200000.0
2006-01-18 10:43:00,139.683,139.686,139.667,139.668,91000000.0
2006-01-18 10:44:00,139.675,139.689,139.675,139.68,103500000.0
2006-01-18 10:45:00,139.668,139.676,139.663,139.666,101000000.0
2006-01-18 10:46:00,139.669,139.674,139.651,139.651,36800000.0
2006-01-18 10:47:00,139.641,139.675,139.641,139.675,82700000.0
2006-01-18 10:48:00,139.638,139.638,139.56,139.568,103399998.0
2006-01-18 10:49:00,139.587,139.6,139.563,139.563,99200000.0
2006-01-18 10:50:00,139.556,139.56,139.505,139.527,115099999.0
2006-01-18 10:51:00,139.532,139.604,139.526,139.604,113499997.0
2006-01-18 10:52:00,139.595,139.637,139.595,139.637,151499996.0
2006-01-18 10:53:00,139.662,139.667,139.624,139.626,43600000.0
2006-01-18 10:54:00,139.647,139.67,139.633,139.67,108699998.0
2006-01-18 10:55:00,139.678,139.678,139.597,139.602,170700002.0
2006-01-18 10:56:00,139.62,139.636,139.62,139.627,110800002.0
2006-01-18 10:57:00,139.642,139.679,139.642,139.664,84699999.0
2006-01-18 10:58:00,139.675,139.711,139.675,139.711,63899999.0
2006-01-18 10:59:00,139.7,139.714,139.687,139.714,32500000.0
2006-01-18 11:00:00,139.726,139.735,139.679,139.682,123000000.0
2006-01-18 11:01:00,139.682,139.689,139.66,139.666,112099999.0
2006-01-18 11:02:00,139.655,139.668,139.649,139.66,144600002.0
2006-01-18 11:03:00,139.655,139.663,139.65,139.661,100300002.0
2006-01-18 11:04:00,139.662,139.68,139.662,139.662,59700000.0
2006-01-18 11:05:00,139.666,139.666,139.641,139.647,96599997.0
2006-01-18 11:06:00,139.632,139.632,139.592,139.597,55500001.0
2006-01-18 11:07:00,139.585,139.604,139.583,139.604,89800001.0
2006-01-18 11:08:00,139.608,139.611,139.591,139.595,140700001.0
2006-01-18 11:09:00,139.603,139.613,139.585,139.585,110000001.0
2006-01-18 11:10:00,139.579,139.584,139.546,139.546,107999999.0
2006-01-18 11:11:00,139.533,139.546,139.521,139.533,100400001.0
2006-01-18 11:12:00,139.524,139.544,139.519,139.544,101300001.0
2006-01-18 11:13:00,139.548,139.561,139.548,139.553,87800000.0
2006-01-18 11:14:00,139.548,139.557,139.536,139.548,121500000.0
2006-01-18 11:15:00,139.543,139.549,139.518,139.518,120899996.0
2006-01-18 11:16:00,139.51,139.535,139.51,139.528,36300000.0
2006-01-18 11:17:00,139.532,139.532,139.498,139.532,139099999.0
2006-01-18 11:18:00,139.536,139.536,139.504,139.517,94100000.0
2006-01-18 11:19:00,139.513,139.516,139.504,139.504,79400001.0
2006-01-18 11:20:00,139.493,139.493,139.478,139.478,139800002.0
2006-01-18 11:21:00,139.484,139.492,139.472,139.475,72699999.0
2006-01-18 11:22:00,139.486,139.492,139.459,139.459,75099999.0
2006-01-18 11:23:00,139.448,139.464,139.444,139.456,70999999.0
2006-01-18 11:24:00,139.467,139.472,139.453,139.454,60900000.0
2006-01-18 11:25:00,139.459,139.469,139.441,139.442,148500000.0
2006-01-18 11:26:00,139.438,139.447,139.4,139.4,84500002.0
2006-01-18 11:27:00,139.41,139.454,139.41,139.45,70599999.0
2006-01-18 11:28:00,139.458,139.471,139.457,139.463,89700000.0
2006-01-18 11:29:00,139.474,139.474,139.439,139.439,96699999.0
2006-01-18 11:30:00,139.442,139.454,139.442,139.447,51300000.0
2006-01-18 11:31:00,139.447,139.464,139.441,139.457,187700001.0
2006-01-18 11:32:00,139.467,139.475,139.459,139.47,56800000.0
2006-01-18 11:33:00,139.464,139.479,139.457,139.457,162100000.0
2006-01-18 11:34:00,139.467,139.468,139.437,139.439,129900002.0
2006-01-18 11:35:00,139.444,139.46,139.442,139.451,141100001.0
2006-01-18 11:36:00,139.465,139.47,139.447,139.452,88200001.0
2006-01-18 11:37:00,139.443,139.443,139.405,139.405,55600000.0
2006-01-18 11:38:00,139.41,139.415,139.393,139.407,82399999.0
2006-01-18 11:39:00,139.403,139.423,139.403,139.408,127999997.0
2006-01-18 11:40:00,139.405,139.406,139.364,139.364,137100000.0
2006-01-18 11:41:00,139.365,139.381,139.358,139.375,101799999.0
2006-01-18 11:42:00,139.386,139.398,139.38,139.386,111800001.0
2006-01-18 11:43:00,139.384,139.391,139.378,139.388,91900000.0
2006-01-18 11:44:00,139.391,139.391,139.366,139.373,68299999.0
2006-01-18 11:45:00,139.364,139.364,139.315,139.32,88199999.0
2006-01-18 11:46:00,139.313,139.316,139.231,139.249,121399999.0
2006-01-18 11:47:00,139.267,139.322,139.267,139.318,107100002.0
2006-01-18 11:48:00,139.34,139.353,139.328,139.33,71499999.0
2006-01-18 11:49:00,139.321,139.33,139.313,139.325,89700000.0
2006-01-18 11:50:00,139.319,139.326,139.303,139.313,101100002.0
2006-01-18 11:51:00,139.304,139.311,139.286,139.309,100900000.0
2006-01-18 11:52:00,139.294,139.303,139.259,139.259,61900000.0
2006-01-18 11:53:00,139.255,139.255,139.237,139.253,128200002.0
2006-01-18 11:54:00,139.259,139.273,139.259,139.264,117500001.0
2006-01-18 11:55:00,139.27,139.298,139.27,139.286,133000000.0
2006-01-18 11:56:00,139.284,139.284,139.253,139.266,64500000.0
2006-01-18 11:57:00,139.274,139.283,139.254,139.261,69700000.0
2006-01-18 11:58:00,139.255,139.261,139.242,139.25,128699998.0
2006-01-18 11:59:00,139.246,139.281,139.237,139.24,180899999.0
2006-01-18 12:00:00,139.218,139.242,139.199,139.242,103700001.0
2006-01-18 12:01:00,139.228,139.265,139.22,139.265,134200003.0
2006-01-18 12:02:00,139.27,139.298,139.266,139.298,83599999.0
2006-01-18 12:03:00,139.306,139.338,139.306,139.329,152600002.0
2006-01-18 12:04:00,139.331,139.345,139.317,139.345,64000000.0
2006-01-18 12:05:00,139.346,139.354,139.34,139.35,138699999.0
2006-01-18 12:06:00,139.364,139.422,139.364,139.397,172599998.0
2006-01-18 12:07:00,139.387,139.416,139.387,139.406,93100001.0
2006-01-18 12:08:00,139.404,139.409,139.377,139.377,171700004.0
2006-01-18 12:09:00,139.385,139.404,139.385,139.391,103099999.0
2006-01-18 12:10:00,139.42,139.44,139.413,139.44,42300000.0
2006-01-18 12:11:00,139.455,139.455,139.407,139.407,73000000.0
2006-01-18 12:12:00,139.393,139.393,139.384,139.391,53600000.0
2006-01-18 12:13:00,139.389,139.389,139.378,139.378,73700001.0
2006-01-18 12:14:00,139.384,139.393,139.369,139.38,172400000.0
2006-01-18 12:15:00,139.376,139.395,139.371,139.371,112299999.0
2006-01-18 12:16:00,139.375,139.398,139.375,139.398,89999998.0
2006-01-18 12:17:00,139.392,139.406,139.391,139.406,144300000.0
2006-01-18 12:18:00,139.402,139.412,139.399,139.399,145000005.0
2006-01-18 12:19:00,139.403,139.43,139.403,139.43,191799999.0
2006-01-18 12:20:00,139.437,139.437,139.407,139.421,80999999.0
2006-01-18 12:21:00,139.425,139.425,139.41,139.425,97499999.0
2006-01-18 12:22:00,139.427,139.45,139.427,139.447,144099998.0
2006-01-18 12:23:00,139.443,139.443,139.433,139.44,161099998.0
2006-01-18 12:24:00,139.442,139.45,139.437,139.437,45400000.0
2006-01-18 12:25:00,139.435,139.439,139.408,139.408,117800001.0
2006-01-18 12:26:00,139.404,139.413,139.404,139.413,48100000.0
2006-01-18 12:27:00,139.414,139.421,139.402,139.414,53700000.0
2006-01-18 12:28:00,139.414,139.425,139.414,139.425,18400000.0
2006-01-18 12:29:00,139.435,139.462,139.435,139.455,76400000.0
2006-01-18 12:30:00,139.452,139.452,139.43,139.449,51699999.0
2006-01-18 12:31:00,139.453,139.455,139.428,139.428,67900001.0
2006-01-18 12:32:00,139.438,139.445,139.426,139.426,82899999.0
2006-01-18 12:33:00,139.436,139.449,139.436,139.448,98899999.0
2006-01-18 12:34:00,139.446,139.462,139.446,139.452,114600001.0
2006-01-18 12:35:00,139.449,139.456,139.447,139.453,113500003.0
2006-01-18 12:36:00,139.472,139.507,139.472,139.501,32700000.0
2006-01-18 12:37:00,139.505,139.51,139.487,139.49,58000000.0
2006-01-18 12:38:00,139.49,139.503,139.49,139.49,159600003.0
2006-01-18 12:39:00,139.497,139.499,139.484,139.488,84900000.0
2006-01-18 12:40:00,139.494,139.502,139.481,139.502,176100002.0
2006-01-18 12:41:00,139.49,139.503,139.49,139.503,155199998.0
2006-01-18 12:42:00,139.5,139.53,139.5,139.513,119100001.0
2006-01-18 12:43:00,139.517,139.527,139.516,139.525,88699999.0
2006-01-18 12:44:00,139.52,139.526,139.511,139.519,89099999.0
2006-01-18 12:45:00,139.52,139.52,139.506,139.51,62700001.0
2006-01-18 12:46:00,139.518,139.518,139.502,139.51,174700003.0
2006-01-18 12:47:00,139.5,139.5,139.478,139.478,48800000.0
2006-01-18 12:48:00,139.488,139.5,139.483,139.497,93299999.0
2006-01-18 12:49:00,139.5,139.513,139.49,139.496,90500000.0
2006-01-18 12:50:00,139.501,139.525,139.496,139.508,108400000.0
2006-01-18 12:51:00,139.502,139.521,139.494,139.52,132599999.0
2006-01-18 12:52:00,139.515,139.515,139.494,139.506,134400001.0
2006-01-18 12:53:00,139.524,139.525,139.501,139.516,163100001.0
2006-01-18 12:54:00,139.51,139.526,139.51,139.513,106300000.0
2006-01-18 12:55:00,139.506,139.506,139.494,139.504,67200000.0
2006-01-18 12:56:00,139.506,139.513,139.493,139.497,86800001.0
2006-01-18 12:57:00,139.504,139.517,139.504,139.511,67299998.0
2006-01-18 12:58:00,139.506,139.506,139.492,139.504,167799997.0
2006-01-18 12:59:00,139.496,139.496,139.472,139.48,68700002.0
2006-01-18 13:00:00,139.492,139.5,139.485,139.493,115500002.0
2006-01-18 13:01:00,139.504,139.526,139.504,139.526,164099998.0
2006-01-18 13:02:00,139.519,139.519,139.496,139.496,73600000.0
2006-01-18 13:03:00,139.496,139.496,139.475,139.485,133800000.0
2006-01-18 13:04:00,139.484,139.505,139.484,139.505,51400000.0
2006-01-18 13:05:00,139.494,139.511,139.494,139.508,53099999.0
2006-01-18 13:06:00,139.508,139.518,139.506,139.512,79999999.0
2006-01-18 13:07:00,139.502,139.515,139.502,139.505,90200001.0
2006-01-18 13:08:00,139.504,139.507,139.501,139.502,76799998.0
2006-01-18 13:09:00,139.505,139.51,139.498,139.51,64800000.0
2006-01-18 13:10:00,139.501,139.514,139.501,139.511,125300000.0
2006-01-18 13:11:00,139.513,139.526,139.51,139.516,53999999.0
2006-01-18 13:12:00,139.508,139.508,139.505,139.505,76199997.0
2006-01-18 13:13:00,139.5,139.513,139.494,139.513,118700000.0
2006-01-18 13:14:00,139.502,139.524,139.502,139.524,103199999.0
2006-01-18 13:15:00,139.536,139.555,139.528,139.555,155700002.0
2006-01-18 13:16:00,139.558,139.56,139.543,139.543,136700001.0
2006-01-18 13:17:00,139.527,139.544,139.52,139.544,62300000.0
2006-01-18 13:18:00,139.553,139.557,139.54,139.54,63500000.0
2006-01-18 13:19:00,139.539,139.569,139.539,139.567,81900000.0
2006-01-18 13:20:00,139.57,139.57,139.541,139.545,92399998.0
2006-01-18 13:21:00,139.543,139.561,139.543,139.561,50800001.0
2006-01-18 13:22:00,139.567,139.57,139.563,139.567,178700001.0
2006-01-18 13:23:00,139.554,139.579,139.554,139.569,117600001.0
2006-01-18 13:24:00,139.572,139.58,139.564,139.567,207499998.0
2006-01-18 13:25:00,139.548,139.548,139.536,139.545,61500000.0
2006-01-18 13:26:00,139.544,139.544,139.534,139.541,161600001.0
2006-01-18 13:27:00,139.541,139.551,139.539,139.542,50800000.0
2006-01-18 13:28:00,139.532,139.548,139.53,139.547,46700000.0
2006-01-18 13:29:00,139.53,139.53,139.506,139.518,78600002.0
2006-01-18 13:30:00,139.519,139.519,139.512,139.517,95700000.0
2006-01-18 13:31:00,139.513,139.527,139.512,139.527,96400000.0
2006-01-18 13:32:00,139.513,139.523,139.511,139.511,102900002.0
2006-01-18 13:33:00,139.518,139.527,139.506,139.527,19900000.0
2006-01-18 13:34:00,139.523,139.531,139.512,139.52,102499999.0
2006-01-18 13:35:00,139.509,139.527,139.509,139.523,64600000.0
2006-01-18 13:36:00,139.526,139.526,139.524,139.524,28700001.0
2006-01-18 13:37:00,139.523,139.534,139.523,139.529,110900000.0
2006-01-18 13:38:00,139.537,139.553,139.537,139.553,67200001.0
2006-01-18 13:39:00,139.561,139.563,139.549,139.55,74400000.0
2006-01-18 13:40:00,139.545,139.556,139.545,139.545,73999999.0
2006-01-18 13:41:00,139.552,139.552,139.548,139.551,30500000.0
2006-01-18 13:42:00,139.554,139.557,139.546,139.553,46700000.0
2006-01-18 13:43:00,139.553,139.556,139.542,139.553,103900001.0
2006-01-18 13:44:00,139.553,139.568,139.553,139.559,65500000.0
2006-01-18 13:45:00,139.555,139.561,139.546,139.549,155300000.0
2006-01-18 13:46:00,139.546,139.581,139.546,139.581,52000000.0
2006-01-18 13:47:00,139.573,139.601,139.568,139.591,127599999.0
2006-01-18 13:48:00,139.588,139.633,139.582,139.633,44000000.0
2006-01-18 13:49:00,139.664,139.694,139.664,139.69,67899999.0
2006-01-18 13:50:00,139.682,139.691,139.647,139.647,96099999.0
2006-01-18 13:51:00,139.635,139.636,139.626,139.634,64300000.0
2006-01-18 13:52:00,139.635,139.64,139.629,139.638,95099998.0
2006-01-18 13:53:00,139.648,139.673,139.648,139.652,65900000.0
2006-01-18 13:54:00,139.649,139.651,139.644,139.648,61800001.0
2006-01-18 13:55:00,139.648,139.657,139.64,139.64,61400001.0
2006-01-18 13:56:00,139.638,139.65,139.631,139.633,148200000.0
2006-01-18 13:57:00,139.633,139.643,139.633,139.641,65199999.0
2006-01-18 13:58:00,139.64,139.66,139.622,139.622,188100000.0
2006-01-18 13:59:00,139.617,139.632,139.617,139.627,56000000.0
2006-01-18 14:00:00,139.634,139.634,139.606,139.607,126900001.0
2006-01-18 14:01:00,139.617,139.628,139.614,139.614,53800000.0
2006-01-18 14:02:00,139.597,139.602,139.579,139.588,108700002.0
2006-01-18 14:03:00,139.597,139.598,139.578,139.578,94400001.0
2006-01-18 14:04:00,139.583,139.614,139.583,139.614,78000000.0
2006-01-18 14:05:00,139.608,139.62,139.598,139.62,60099999.0
2006-01-18 14:06:00,139.62,139.631,139.612,139.612,53300000.0
2006-01-18 14:07:00,139.599,139.62,139.599,139.62,101900000.0
2006-01-18 14:08:00,139.621,139.621,139.601,139.615,124799999.0
2006-01-18 14:09:00,139.611,139.619,139.603,139.615,77199999.0
2006-01-18 14:10:00,139.615,139.623,139.609,139.612,83300000.0
2006-01-18 14:11:00,139.62,139.62,139.601,139.601,47200000.0
2006-01-18 14:12:00,139.612,139.613,139.595,139.602,93799999.0
2006-01-18 14:13:00,139.599,139.618,139.599,139.61,107800001.0
2006-01-18 14:14:00,139.595,139.595,139.557,139.563,115400002.0
2006-01-18 14:15:00,139.563,139.588,139.549,139.588,192100005.0
2006-01-18 14:16:00,139.586,139.591,139.564,139.582,102799999.0
2006-01-18 14:17:00,139.586,139.587,139.567,139.567,89199999.0
2006-01-18 14:18:00,139.559,139.568,139.549,139.553,111000000.0
2006-01-18 14:19:00,139.571,139.598,139.567,139.582,92900000.0
2006-01-18 14:20:00,139.603,139.632,139.603,139.618,87699999.0
2006-01-18 14:21:00,139.61,139.627,139.6,139.606,114299996.0
2006-01-18 14:22:00,139.613,139.613,139.574,139.574,107900000.0
2006-01-18 14:23:00,139.586,139.587,139.569,139.586,113500002.0
2006-01-18 14:24:00,139.599,139.599,139.582,139.582,83999998.0
2006-01-18 14:25:00,139.566,139.577,139.561,139.563,98099997.0
2006-01-18 14:26:00,139.561,139.562,139.525,139.525,132899997.0
2006-01-18 14:27:00,139.53,139.534,139.516,139.527,84199999.0
2006-01-18 14:28:00,139.521,139.521,139.474,139.474,80400000.0
2006-01-18 14:29:00,139.478,139.525,139.478,139.523,52999999.0
2006-01-18 14:30:00,139.522,139.536,139.516,139.527,103700000.0
2006-01-18 14:31:00,139.545,139.545,139.523,139.541,95999999.0
2006-01-18 14:32:00,139.539,139.549,139.531,139.549,75199999.0
2006-01-18 14:33:00,139.558,139.56,139.545,139.545,123200000.0
2006-01-18 14:34:00,139.561,139.571,139.554,139.558,71500000.0
2006-01-18 14:35:00,139.564,139.568,139.558,139.568,80699999.0
2006-01-18 14:36:00,139.571,139.572,139.535,139.546,93399999.0
2006-01-18 14:37:00,139.557,139.568,139.555,139.568,90699998.0
2006-01-18 14:38:00,139.558,139.577,139.553,139.555,130599997.0
2006-01-18 14:39:00,139.551,139.572,139.551,139.571,129399997.0
2006-01-18 14:40:00,139.572,139.572,139.556,139.558,67300000.0
2006-01-18 14:41:00,139.56,139.566,139.549,139.549,98800000.0
2006-01-18 14:42:00,139.538,139.558,139.538,139.548,103299999.0
2006-01-18 14:43:00,139.545,139.553,139.53,139.53,41200000.0
2006-01-18 14:44:00,139.547,139.555,139.545,139.555,80900001.0
2006-01-18 14:45:00,139.552,139.556,139.545,139.551,95499999.0
2006-01-18 14:46:00,139.552,139.552,139.54,139.54,37400000.0
2006-01-18 14:47:00,139.537,139.553,139.537,139.547,64500000.0
2006-01-18 14:48:00,139.55,139.553,139.529,139.539,168899999.0
2006-01-18 14:49:00,139.541,139.552,139.537,139.546,81100000.0
2006-01-18 14:50:00,139.557,139.565,139.545,139.565,97400000.0
2006-01-18 14:51:00,139.561,139.563,139.552,139.563,72600002.0
2006-01-18 14:52:00,139.557,139.569,139.548,139.565,114300000.0
2006-01-18 14:53:00,139.561,139.575,139.561,139.573,111799999.0
2006-01-18 14:54:00,139.578,139.58,139.57,139.58,104100000.0
2006-01-18 14:55:00,139.575,139.591,139.573,139.578,191500004.0
2006-01-18 14:56:00,139.587,139.589,139.572,139.583,105000000.0
2006-01-18 14:57:00,139.59,139.59,139.571,139.577,62500000.0
2006-01-18 14:58:00,139.574,139.582,139.571,139.573,47700000.0
2006-01-18 14:59:00,139.579,139.579,139.561,139.561,54599999.0
2006-01-18 15:00:00,139.572,139.58,139.556,139.577,118400000.0
2006-01-18 15:01:00,139.579,139.595,139.567,139.567,53200001.0
2006-01-18 15:02:00,139.546,139.564,139.545,139.545,42600000.0
2006-01-18 15:03:00,139.539,139.552,139.538,139.545,83099999.0
2006-01-18 15:04:00,139.537,139.545,139.523,139.53,143399999.0
2006-01-18 15:05:00,139.523,139.539,139.523,139.526,48499999.0
2006-01-18 15:06:00,139.523,139.523,139.508,139.512,52699999.0
2006-01-18 15:07:00,139.511,139.52,139.507,139.507,111600002.0
2006-01-18 15:08:00,139.503,139.503,139.478,139.496,117099998.0
2006-01-18 15:09:00,139.483,139.498,139.483,139.493,90700001.0
2006-01-18 15:10:00,139.49,139.506,139.481,139.487,51600000.0
2006-01-18 15:11:00,139.484,139.502,139.482,139.493,86700000.0
2006-01-18 15:12:00,139.488,139.503,139.482,139.485,150100001.0
2006-01-18 15:13:00,139.483,139.499,139.483,139.487,134900002.0
2006-01-18 15:14:00,139.488,139.495,139.481,139.481,144599999.0
2006-01-18 15:15:00,139.471,139.496,139.471,139.491,64000000.0
2006-01-18 15:16:00,139.492,139.499,139.474,139.474,124500000.0
2006-01-18 15:17:00,139.474,139.479,139.467,139.469,58600001.0
2006-01-18 15:18:00,139.467,139.475,139.467,139.467,118999997.0
2006-01-18 15:19:00,139.467,139.485,139.467,139.47,77300001.0
2006-01-18 15:20:00,139.48,139.483,139.446,139.452,88299999.0
2006-01-18 15:21:00,139.445,139.461,139.443,139.453,112699998.0
2006-01-18 15:22:00,139.452,139.452,139.438,139.438,44800001.0
2006-01-18 15:23:00,139.432,139.462,139.432,139.442,147799998.0
2006-01-18 15:24:00,139.442,139.467,139.442,139.455,90199999.0
2006-01-18 15:25:00,139.453,139.453,139.437,139.44,61499999.0
2006-01-18 15:26:00,139.452,139.452,139.432,139.442,93699997.0
2006-01-18 15:27:00,139.445,139.452,139.433,139.438,87099999.0
2006-01-18 15:28:00,139.447,139.447,139.422,139.434,35400000.0
2006-01-18 15:29:00,139.44,139.44,139.421,139.425,89600000.0
2006-01-18 15:30:00,139.425,139.47,139.425,139.454,12600000.0
2006-01-18 15:31:00,139.434,139.472,139.429,139.459,77200000.0
2006-01-18 15:32:00,139.457,139.465,139.443,139.443,89499998.0
2006-01-18 15:33:00,139.433,139.439,139.42,139.433,130399996.0
2006-01-18 15:34:00,139.427,139.442,139.424,139.425,64299999.0
2006-01-18 15:35:00,139.437,139.467,139.437,139.456,89199999.0
2006-01-18 15:36:00,139.467,139.47,139.432,139.448,159300000.0
2006-01-18 15:37:00,139.467,139.467,139.434,139.445,65400000.0
2006-01-18 15:38:00,139.432,139.452,139.427,139.427,155399999.0
2006-01-18 15:39:00,139.43,139.444,139.424,139.443,144700003.0
2006-01-18 15:40:00,139.439,139.449,139.428,139.442,105100002.0
2006-01-18 15:41:00,139.447,139.451,139.42,139.433,123099998.0
2006-01-18 15:42:00,139.429,139.452,139.429,139.444,169099999.0
2006-01-18 15:43:00,139.441,139.45,139.431,139.44,138499998.0
2006-01-18 15:44:00,139.438,139.44,139.417,139.43,114099996.0
2006-01-18 15:45:00,139.465,139.484,139.448,139.484,193499998.0
2006-01-18 15:46:00,139.491,139.515,139.486,139.49,120600000.0
2006-01-18 15:47:00,139.506,139.545,139.506,139.522,70300002.0
2006-01-18 15:48:00,139.524,139.526,139.511,139.526,109200001.0
2006-01-18 15:49:00,139.523,139.534,139.51,139.515,138000002.0
2006-01-18 15:50:00,139.523,139.547,139.514,139.547,115300000.0
2006-01-18 15:51:00,139.545,139.558,139.524,139.558,82300001.0
2006-01-18 15:52:00,139.571,139.582,139.555,139.582,98699999.0
2006-01-18 15:53:00,139.61,139.61,139.593,139.606,95400000.0
2006-01-18 15:54:00,139.611,139.629,139.603,139.629,96300000.0
2006-01-18 15:55:00,139.618,139.649,139.618,139.648,245199998.0
2006-01-18 15:56:00,139.649,139.665,139.649,139.653,191800004.0
2006-01-18 15:57:00,139.663,139.687,139.656,139.677,108200002.0
2006-01-18 15:58:00,139.674,139.683,139.663,139.67,54900000.0
2006-01-18 15:59:00,139.662,139.673,139.626,139.635,53900000.0
2006-01-18 16:00:00,139.572,139.629,139.496,139.621,118999998.0
2006-01-18 16:01:00,139.619,139.65,139.619,139.625,119800001.0
2006-01-18 16:02:00,139.603,139.603,139.563,139.563,133500001.0
2006-01-18 16:03:00,139.578,139.578,139.538,139.548,125399998.0
2006-01-18 16:04:00,139.54,139.552,139.523,139.552,86499999.0
2006-01-18 16:05:00,139.548,139.553,139.54,139.551,97600000.0
2006-01-18 16:06:00,139.546,139.546,139.518,139.518,97100000.0
2006-01-18 16:07:00,139.53,139.535,139.515,139.515,71099999.0
2006-01-18 16:08:00,139.506,139.515,139.5,139.513,102100000.0
2006-01-18 16:09:00,139.507,139.516,139.486,139.492,115100003.0
2006-01-18 16:10:00,139.493,139.535,139.493,139.528,106000000.0
2006-01-18 16:11:00,139.518,139.53,139.511,139.53,161800000.0
2006-01-18 16:12:00,139.527,139.539,139.519,139.537,234600000.0
2006-01-18 16:13:00,139.543,139.543,139.512,139.512,141199999.0
2006-01-18 16:14:00,139.498,139.498,139.474,139.485,62700000.0
2006-01-18 16:15:00,139.493,139.515,139.49,139.515,125100001.0
2006-01-18 16:16:00,139.521,139.524,139.492,139.492,54399999.0
2006-01-18 16:17:00,139.502,139.505,139.482,139.505,118500000.0
2006-01-18 16:18:00,139.52,139.523,139.463,139.47,155699997.0
2006-01-18 16:19:00,139.47,139.473,139.455,139.462,161800002.0
2006-01-18 16:20:00,139.467,139.467,139.423,139.43,118500000.0
2006-01-18 16:21:00,139.43,139.448,139.428,139.447,60100000.0
2006-01-18 16:22:00,139.433,139.441,139.417,139.423,149499997.0
2006-01-18 16:23:00,139.41,139.412,139.383,139.386,44800000.0
2006-01-18 16:24:00,139.377,139.386,139.355,139.362,72300001.0
2006-01-18 16:25:00,139.365,139.373,139.354,139.373,33100000.0
2006-01-18 16:26:00,139.377,139.377,139.338,139.338,81400001.0
2006-01-18 16:27:00,139.328,139.333,139.31,139.31,68800000.0
2006-01-18 16:28:00,139.307,139.315,139.289,139.308,85200001.0
2006-01-18 16:29:00,139.305,139.305,139.283,139.298,98399998.0
2006-01-18 16:30:00,139.317,139.342,139.317,139.342,50199999.0
2006-01-18 16:31:00,139.359,139.383,139.356,139.383,99499999.0
2006-01-18 16:32:00,139.384,139.424,139.381,139.416,90699998.0
2006-01-18 16:33:00,139.423,139.423,139.402,139.418,41200000.0
2006-01-18 16:34:00,139.428,139.546,139.428,139.542,124600001.0
2006-01-18 16:35:00,139.566,139.596,139.547,139.596,68000000.0
2006-01-18 16:36:00,139.583,139.636,139.583,139.632,61500000.0
2006-01-18 16:37:00,139.631,139.638,139.607,139.618,44300001.0
2006-01-18 16:38:00,139.622,139.626,139.565,139.565,99899999.0
2006-01-18 16:39:00,139.556,139.59,139.556,139.588,53600000.0
2006-01-18 16:40:00,139.566,139.566,139.537,139.545,90300000.0
2006-01-18 16:41:00,139.546,139.549,139.533,139.54,146799998.0
2006-01-18 16:42:00,139.54,139.54,139.514,139.525,48000000.0
2006-01-18 16:43:00,139.547,139.556,139.538,139.544,89300000.0
2006-01-18 16:44:00,139.553,139.578,139.539,139.578,102199999.0
2006-01-18 16:45:00,139.583,139.587,139.577,139.578,102400001.0
2006-01-18 16:46:00,139.57,139.57,139.541,139.542,118199998.0
2006-01-18 16:47:00,139.546,139.57,139.544,139.57,52900000.0
2006-01-18 16:48:00,139.573,139.634,139.562,139.634,79200000.0
2006-01-18 16:49:00,139.636,139.636,139.61,139.621,142999999.0
2006-01-18 16:50:00,139.627,139.639,139.618,139.639,160000000.0
2006-01-18 16:51:00,139.636,139.658,139.627,139.644,79800000.0
2006-01-18 16:52:00,139.649,139.659,139.626,139.626,81600000.0
2006-01-18 16:53:00,139.64,139.651,139.629,139.633,55800001.0
2006-01-18 16:54:00,139.647,139.663,139.647,139.65,47500000.0
2006-01-18 16:55:00,139.645,139.666,139.644,139.665,93600000.0
2006-01-18 16:56:00,139.67,139.673,139.654,139.654,110200002.0
2006-01-18 16:57:00,139.659,139.676,139.654,139.654,98300002.0
2006-01-18 16:58:00,139.644,139.653,139.624,139.632,95900000.0
2006-01-18 16:59:00,139.622,139.651,139.605,139.651,52000000.0
2006-01-18 17:00:00,139.667,139.718,139.667,139.718,217800001.0
2006-01-18 17:01:00,139.723,139.723,139.643,139.643,64400000.0
2006-01-18 17:02:00,139.595,139.595,139.541,139.548,36100000.0
2006-01-18 17:03:00,139.554,139.579,139.554,139.568,101299999.0
2006-01-18 17:04:00,139.552,139.565,139.541,139.562,92199999.0
2006-01-18 17:05:00,139.554,139.572,139.554,139.56,60699999.0
2006-01-18 17:06:00,139.563,139.564,139.525,139.533,79600000.0
2006-01-18 17:07:00,139.529,139.545,139.52,139.54,45000000.0
2006-01-18 17:08:00,139.549,139.561,139.546,139.561,66100000.0
2006-01-18 17:09:00,139.571,139.589,139.564,139.587,36300000.0
2006-01-18 17:10:00,139.589,139.603,139.579,139.601,97900000.0
2006-01-18 17:11:00,139.602,139.602,139.533,139.533,72200002.0
2006-01-18 17:12:00,139.508,139.508,139.472,139.482,108799999.0
2006-01-18 17:13:00,139.481,139.496,139.448,139.448,99500001.0
2006-01-18 17:14:00,139.414,139.423,139.396,139.42,75299999.0
2006-01-18 17:15:00,139.41,139.445,139.405,139.445,71600000.0
2006-01-18 17:16:00,139.449,139.464,139.441,139.456,58300000.0
2006-01-18 17:17:00,139.452,139.454,139.413,139.419,113599999.0
2006-01-18 17:18:00,139.405,139.415,139.374,139.374,121699998.0
2006-01-18 17:19:00,139.364,139.364,139.332,139.335,142100001.0
2006-01-18 17:20:00,139.323,139.366,139.323,139.355,146199998.0
2006-01-18 17:21:00,139.367,139.382,139.357,139.357,73400001.0
2006-01-18 17:22:00,139.353,139.373,139.346,139.363,61000000.0
2006-01-18 17:23:00,139.368,139.396,139.368,139.39,83699998.0
2006-01-18 17:24:00,139.39,139.403,139.38,139.403,84000000.0
2006-01-18 17:25:00,139.405,139.416,139.398,139.398,190199999.0
2006-01-18 17:26:00,139.413,139.432,139.409,139.409,49200000.0
2006-01-18 17:27:00,139.403,139.431,139.403,139.43,39700000.0
2006-01-18 17:28:00,139.433,139.456,139.433,139.452,74900001.0
2006-01-18 17:29:00,139.461,139.471,139.455,139.467,60300000.0
2006-01-18 17:30:00,139.468,139.484,139.462,139.468,68200000.0
2006-01-18 17:31:00,139.461,139.461,139.442,139.455,88799999.0
2006-01-18 17:32:00,139.454,139.455,139.439,139.442,58000000.0
2006-01-18 17:33:00,139.442,139.459,139.442,139.453,89600001.0
2006-01-18 17:34:00,139.452,139.465,139.445,139.454,149299998.0
2006-01-18 17:35:00,139.466,139.482,139.453,139.459,68000001.0
2006-01-18 17:36:00,139.457,139.467,139.456,139.461,50700000.0
2006-01-18 17:37:00,139.465,139.501,139.465,139.5,53400000.0
2006-01-18 17:38:00,139.493,139.542,139.493,139.538,77100002.0
2006-01-18 17:39:00,139.535,139.536,139.53,139.53,80300001.0
2006-01-18 17:40:00,139.515,139.522,139.492,139.496,108700002.0
2006-01-18 17:41:00,139.495,139.498,139.486,139.498,90800000.0
2006-01-18 17:42:00,139.503,139.505,139.495,139.498,69599999.0
2006-01-18 17:43:00,139.494,139.497,139.485,139.488,180799999.0
2006-01-18 17:44:00,139.483,139.483,139.469,139.471,50700000.0
2006-01-18 17:45:00,139.468,139.468,139.443,139.46,49299999.0
2006-01-18 17:46:00,139.449,139.455,139.438,139.455,64199999.0
2006-01-18 17:47:00,139.457,139.457,139.432,139.432,50100000.0
2006-01-18 17:48:00,139.435,139.447,139.432,139.437,156800003.0
2006-01-18 17:49:00,139.442,139.468,139.442,139.455,141999998.0
2006-01-18 17:50:00,139.471,139.478,139.45,139.469,111399998.0
2006-01-18 17:51:00,139.472,139.474,139.445,139.453,129900001.0
2006-01-18 17:52:00,139.453,139.461,139.442,139.459,91799999.0
2006-01-18 17:53:00,139.455,139.456,139.441,139.441,90499999.0
2006-01-18 17:54:00,139.443,139.475,139.442,139.475,86000001.0
2006-01-18 17:55:00,139.473,139.476,139.458,139.458,40800000.0
2006-01-18 17:56:00,139.455,139.466,139.454,139.454,34800000.0
2006-01-18 17:57:00,139.449,139.457,139.439,139.452,87699997.0
2006-01-18 17:58:00,139.465,139.472,139.449,139.46,97000001.0
2006-01-18 17:59:00,139.456,139.456,139.436,139.446,139300000.0
2006-01-18 18:00:00,139.446,139.453,139.43,139.434,160499997.0
2006-01-18 18:01:00,139.431,139.455,139.424,139.433,1426900000.0
2006-01-18 18:02:00,139.438,139.45,139.422,139.45,2001899985.0
2006-01-18 18:04:00,139.423,139.477,139.423,139.477,1260299994.0
2006-01-18 18:05:00,139.482,139.489,139.472,139.485,1705099996.0
2006-01-18 18:06:00,139.485,139.503,139.47,139.501,1085400001.0
2006-01-18 18:07:00,139.502,139.511,139.497,139.498,1933099988.0
2006-01-18 18:08:00,139.496,139.517,139.49,139.515,1471700007.0
2006-01-18 18:09:00,139.515,139.523,139.496,139.498,1386599994.0
2006-01-18 18:10:00,139.5,139.518,139.485,139.494,995199998.0
2006-01-18 18:11:00,139.493,139.506,139.486,139.506,849199994.0
2006-01-18 18:12:00,139.506,139.506,139.467,139.472,773800001.0
2006-01-18 18:13:00,139.477,139.486,139.464,139.486,1203799996.0
2006-01-18 18:14:00,139.49,139.511,139.483,139.5,1171500010.0
2006-01-18 18:15:00,139.504,139.55,139.504,139.507,1541299997.0
2006-01-18 18:16:00,139.502,139.529,139.502,139.517,1513300003.0
2006-01-18 18:17:00,139.528,139.539,139.52,139.53,742300001.0
2006-01-18 18:18:00,139.534,139.534,139.496,139.499,502000004.0
2006-01-18 18:19:00,139.492,139.492,139.449,139.462,570699993.0
2006-01-18 18:20:00,139.45,139.46,139.437,139.443,1539600006.0
2006-01-18 18:21:00,139.446,139.46,139.433,139.443,1152399998.0
2006-01-18 18:22:00,139.437,139.457,139.426,139.45,1219200000.0
2006-01-18 18:23:00,139.454,139.474,139.452,139.473,1504900000.0
2006-01-18 18:24:00,139.473,139.501,139.463,139.463,958899998.0
2006-01-18 18:25:00,139.467,139.484,139.446,139.446,976800003.0
2006-01-18 18:26:00,139.445,139.456,139.44,139.448,1141200003.0
2006-01-18 18:27:00,139.437,139.456,139.437,139.444,516999999.0
2006-01-18 18:28:00,139.455,139.466,139.443,139.466,810799991.0
2006-01-18 18:29:00,139.461,139.462,139.441,139.455,809399991.0
2006-01-18 18:30:00,139.44,139.442,139.418,139.435,443500000.0
2006-01-18 18:31:00,139.434,139.445,139.425,139.427,966000004.0
2006-01-18 18:32:00,139.431,139.457,139.431,139.433,1224999995.0
2006-01-18 18:33:00,139.428,139.438,139.411,139.415,1572200012.0
2006-01-18 18:34:00,139.407,139.416,139.375,139.375,1305600002.0
2006-01-18 18:35:00,139.38,139.394,139.369,139.383,1356899994.0
2006-01-18 18:36:00,139.383,139.393,139.368,139.393,702400002.0
2006-01-18 18:37:00,139.405,139.405,139.382,139.39,564399995.0
2006-01-18 18:38:00,139.392,139.406,139.389,139.404,373999995.0
2006-01-18 18:39:00,139.405,139.41,139.391,139.4,371500005.0
2006-01-18 18:40:00,139.392,139.401,139.379,139.398,1129099996.0
2006-01-18 18:41:00,139.401,139.402,139.35,139.35,362299998.0
2006-01-18 18:42:00,139.346,139.351,139.332,139.348,653299999.0
2006-01-18 18:43:00,139.348,139.357,139.334,139.334,288700003.0
2006-01-18 18:44:00,139.323,139.354,139.308,139.349,588700000.0
2006-01-18 18:45:00,139.343,139.352,139.288,139.32,433800002.0
2006-01-18 18:46:00,139.325,139.369,139.321,139.365,682900002.0
2006-01-18 18:47:00,139.342,139.355,139.315,139.335,153599999.0
2006-01-18 18:48:00,139.343,139.355,139.328,139.339,627000002.0
2006-01-18 18:49:00,139.341,139.341,139.321,139.326,594500002.0
2006-01-18 18:50:00,139.328,139.343,139.313,139.343,778399998.0
2006-01-18 18:51:00,139.352,139.376,139.339,139.369,497599997.0
2006-01-18 18:52:00,139.374,139.374,139.35,139.366,704599995.0
2006-01-18 18:53:00,139.367,139.375,139.351,139.351,933599999.0
2006-01-18 18:54:00,139.35,139.358,139.333,139.338,786800004.0
2006-01-18 18:55:00,139.339,139.366,139.339,139.354,960600001.0
2006-01-18 18:56:00,139.354,139.368,139.349,139.357,374999999.0
2006-01-18 18:57:00,139.36,139.36,139.324,139.329,668800005.0
2006-01-18 18:58:00,139.334,139.338,139.309,139.315,650500002.0
2006-01-18 18:59:00,139.325,139.36,139.321,139.352,945899998.0
2006-01-18 19:00:00,139.346,139.363,139.335,139.351,389300002.0
2006-01-18 19:01:00,139.338,139.341,139.327,139.329,350599997.0
2006-01-18 19:02:00,139.313,139.313,139.292,139.307,219500000.0
2006-01-18 19:03:00,139.304,139.335,139.304,139.318,915600007.0
2006-01-18 19:04:00,139.323,139.338,139.32,139.332,516199999.0
2006-01-18 19:05:00,139.335,139.339,139.32,139.32,745100002.0
2006-01-18 19:06:00,139.324,139.333,139.317,139.317,716700000.0
2006-01-18 19:07:00,139.315,139.325,139.308,139.31,957799995.0
2006-01-18 19:08:00,139.307,139.32,139.293,139.317,789200003.0
2006-01-18 19:09:00,139.33,139.36,139.327,139.349,673100002.0
2006-01-18 19:10:00,139.357,139.357,139.315,139.345,288500001.0
2006-01-18 19:11:00,139.353,139.376,139.351,139.356,360600001.0
2006-01-18 19:12:00,139.362,139.392,139.362,139.385,360199999.0
2006-01-18 19:13:00,139.387,139.389,139.374,139.386,97900001.0
2006-01-18 19:14:00,139.388,139.411,139.388,139.392,398700002.0
2006-01-18 19:15:00,139.386,139.404,139.377,139.389,955699998.0
2006-01-18 19:16:00,139.376,139.376,139.358,139.375,359300000.0
2006-01-18 19:17:00,139.372,139.384,139.365,139.376,407399997.0
2006-01-18 19:18:00,139.38,139.38,139.353,139.353,285600000.0
2006-01-18 19:19:00,139.35,139.356,139.341,139.343,756699998.0
2006-01-18 19:20:00,139.35,139.372,139.345,139.345,397999998.0
2006-01-18 19:21:00,139.358,139.375,139.355,139.365,451699999.0
2006-01-18 19:22:00,139.365,139.365,139.355,139.355,117099997.0
2006-01-18 19:23:00,139.357,139.37,139.353,139.363,1212900007.0
2006-01-18 19:24:00,139.365,139.38,139.358,139.369,831699999.0
2006-01-18 19:25:00,139.367,139.371,139.355,139.369,557100002.0
2006-01-18 19:26:00,139.364,139.367,139.338,139.338,1025199998.0
2006-01-18 19:27:00,139.332,139.347,139.323,139.329,666299994.0
2006-01-18 19:28:00,139.325,139.333,139.313,139.313,545700003.0
2006-01-18 19:29:00,139.311,139.322,139.305,139.322,474099994.0
2006-01-18 19:30:00,139.33,139.362,139.327,139.332,729099995.0
2006-01-18 19:31:00,139.335,139.38,139.335,139.369,798400000.0
2006-01-18 19:32:00,139.372,139.389,139.372,139.372,739699997.0
2006-01-18 19:33:00,139.38,139.391,139.373,139.373,710200000.0
2006-01-18 19:34:00,139.367,139.367,139.35,139.352,704599996.0
2006-01-18 19:35:00,139.33,139.352,139.33,139.345,485899998.0
2006-01-18 19:36:00,139.348,139.353,139.334,139.334,363600001.0
2006-01-18 19:37:00,139.329,139.34,139.311,139.311,92999999.0
2006-01-18 19:38:00,139.317,139.328,139.316,139.328,588199999.0
2006-01-18 19:39:00,139.338,139.35,139.329,139.329,826699995.0
2006-01-18 19:40:00,139.327,139.332,139.307,139.313,572399998.0
2006-01-18 19:41:00,139.304,139.342,139.304,139.339,914500003.0
2006-01-18 19:42:00,139.343,139.345,139.319,139.32,472700000.0
2006-01-18 19:43:00,139.316,139.318,139.306,139.311,217499997.0
2006-01-18 19:44:00,139.314,139.325,139.308,139.317,436499999.0
2006-01-18 19:45:00,139.322,139.333,139.322,139.326,107199997.0
2006-01-18 19:46:00,139.328,139.333,139.32,139.326,312599999.0
2006-01-18 19:47:00,139.331,139.331,139.286,139.305,167700001.0
2006-01-18 19:48:00,139.31,139.325,139.308,139.31,911300002.0
2006-01-18 19:49:00,139.312,139.326,139.312,139.32,379199999.0
2006-01-18 19:50:00,139.32,139.326,139.311,139.312,438099998.0
2006-01-18 19:51:00,139.31,139.312,139.291,139.299,228400002.0
2006-01-18 19:52:00,139.303,139.305,139.294,139.298,488699998.0
2006-01-18 19:53:00,139.303,139.303,139.285,139.291,336100000.0
2006-01-18 19:54:00,139.286,139.293,139.278,139.28,386999997.0
2006-01-18 19:55:00,139.279,139.311,139.279,139.311,220399999.0
2006-01-18 19:56:00,139.315,139.318,139.306,139.314,361399997.0
2006-01-18 19:57:00,139.304,139.323,139.304,139.308,589200002.0
2006-01-18 19:58:00,139.311,139.321,139.304,139.308,594599992.0
2006-01-18 19:59:00,139.311,139.329,139.306,139.318,479900003.0
2006-01-18 20:00:00,139.324,139.334,139.303,139.326,114900000.0
2006-01-18 20:01:00,139.33,139.343,139.322,139.33,397699999.0
2006-01-18 20:02:00,139.341,139.368,139.338,139.365,351900001.0
2006-01-18 20:03:00,139.37,139.37,139.345,139.354,276899997.0
2006-01-18 20:04:00,139.351,139.354,139.314,139.33,398200006.0
2006-01-18 20:05:00,139.325,139.325,139.287,139.287,657800006.0
2006-01-18 20:06:00,139.288,139.293,139.273,139.275,763700000.0
2006-01-18 20:07:00,139.274,139.305,139.274,139.298,176500000.0
2006-01-18 20:08:00,139.297,139.3,139.284,139.29,614599994.0
2006-01-18 20:09:00,139.29,139.303,139.275,139.303,453599998.0
2006-01-18 20:10:00,139.305,139.323,139.296,139.314,262700000.0
2006-01-18 20:11:00,139.32,139.332,139.308,139.332,836900004.0
2006-01-18 20:12:00,139.332,139.363,139.332,139.363,948899996.0
2006-01-18 20:13:00,139.368,139.376,139.36,139.373,332400002.0
2006-01-18 20:14:00,139.365,139.382,139.354,139.375,549299994.0
2006-01-18 20:15:00,139.387,139.398,139.377,139.377,711200000.0
2006-01-18 20:16:00,139.373,139.395,139.368,139.368,424200002.0
2006-01-18 20:17:00,139.368,139.384,139.365,139.382,321600000.0
2006-01-18 20:18:00,139.386,139.398,139.378,139.398,196600002.0
2006-01-18 20:19:00,139.402,139.419,139.402,139.409,469399998.0
2006-01-18 20:20:00,139.413,139.422,139.411,139.411,162800001.0
2006-01-18 20:21:00,139.405,139.405,139.355,139.355,408100000.0
2006-01-18 20:22:00,139.354,139.375,139.352,139.374,468799998.0
2006-01-18 20:23:00,139.38,139.385,139.37,139.375,597300007.0
2006-01-18 20:24:00,139.377,139.381,139.339,139.381,346899996.0
2006-01-18 20:25:00,139.383,139.386,139.363,139.372,394099993.0
2006-01-18 20:26:00,139.368,139.375,139.358,139.368,314499997.0
2006-01-18 20:27:00,139.37,139.379,139.365,139.376,889200003.0
2006-01-18 20:28:00,139.365,139.396,139.365,139.396,978299994.0
2006-01-18 20:29:00,139.398,139.401,139.377,139.39,995199998.0
2006-01-18 20:30:00,139.392,139.42,139.384,139.42,1775600002.0
2006-01-18 20:31:00,139.422,139.422,139.402,139.418,1260900005.0
2006-01-18 20:32:00,139.43,139.454,139.428,139.428,1270899988.0
2006-01-18 20:33:00,139.42,139.425,139.405,139.415,543199995.0
2006-01-18 20:34:00,139.408,139.417,139.391,139.393,409600002.0
2006-01-18 20:35:00,139.41,139.419,139.4,139.41,355400002.0
2006-01-18 20:36:00,139.393,139.4,139.375,139.377,644400002.0
2006-01-18 20:37:00,139.377,139.393,139.361,139.393,587600000.0
2006-01-18 20:38:00,139.4,139.4,139.38,139.39,646200003.0
2006-01-18 20:39:00,139.392,139.412,139.39,139.4,881299989.0
2006-01-18 20:40:00,139.395,139.406,139.391,139.391,1061399994.0
2006-01-18 20:41:00,139.385,139.395,139.385,139.39,477199998.0
2006-01-18 20:42:00,139.39,139.395,139.38,139.39,338100000.0
2006-01-18 20:43:00,139.392,139.404,139.387,139.402,531299994.0
2006-01-18 20:44:00,139.401,139.406,139.386,139.391,888899993.0
2006-01-18 20:45:00,139.397,139.408,139.394,139.398,694099995.0
2006-01-18 20:46:00,139.404,139.411,139.387,139.399,816300004.0
2006-01-18 20:47:00,139.397,139.421,139.397,139.42,849000003.0
2006-01-18 20:48:00,139.423,139.435,139.421,139.429,506000005.0
2006-01-18 20:49:00,139.434,139.441,139.423,139.436,460200001.0
2006-01-18 20:50:00,139.429,139.437,139.421,139.425,1069100001.0
2006-01-18 20:51:00,139.425,139.444,139.425,139.435,427100001.0
2006-01-18 20:52:00,139.439,139.455,139.439,139.45,327200004.0
2006-01-18 20:53:00,139.45,139.468,139.442,139.468,893899991.0
2006-01-18 20:54:00,139.462,139.473,139.455,139.457,268799997.0
2006-01-18 20:55:00,139.453,139.472,139.453,139.457,794000000.0
2006-01-18 20:56:00,139.459,139.483,139.458,139.468,905599997.0
2006-01-18 20:57:00,139.472,139.49,139.472,139.488,788299998.0
2006-01-18 20:58:00,139.491,139.498,139.475,139.481,1183199997.0
2006-01-18 20:59:00,139.487,139.51,139.482,139.498,1056099997.0
2006-01-18 21:00:00,139.502,139.502,139.469,139.486,1230200006.0
2006-01-18 21:01:00,139.48,139.514,139.472,139.514,1023700003.0
2006-01-18 21:02:00,139.51,139.511,139.494,139.5,654599999.0
2006-01-18 21:03:00,139.502,139.515,139.494,139.497,826400005.0
2006-01-18 21:04:00,139.494,139.504,139.484,139.484,512800003.0
2006-01-18 21:05:00,139.487,139.502,139.483,139.502,609600005.0
2006-01-18 21:06:00,139.497,139.507,139.472,139.482,552399995.0
2006-01-18 21:07:00,139.479,139.479,139.463,139.475,426500001.0
2006-01-18 21:08:00,139.476,139.487,139.475,139.475,625800001.0
2006-01-18 21:09:00,139.488,139.496,139.483,139.483,129699999.0
2006-01-18 21:10:00,139.48,139.491,139.478,139.48,335500001.0
2006-01-18 21:11:00,139.475,139.483,139.47,139.476,255399995.0
2006-01-18 21:12:00,139.472,139.478,139.461,139.462,357399997.0
2006-01-18 21:13:00,139.466,139.494,139.466,139.494,500699998.0
2006-01-18 21:14:00,139.486,139.49,139.471,139.48,700300004.0
2006-01-18 21:15:00,139.481,139.489,139.47,139.47,903699993.0
2006-01-18 21:16:00,139.466,139.466,139.444,139.459,502500000.0
2006-01-18 21:17:00,139.461,139.461,139.44,139.453,749199992.0
2006-01-18 21:18:00,139.455,139.462,139.44,139.441,261899998.0
2006-01-18 21:19:00,139.431,139.452,139.418,139.418,704300000.0
2006-01-18 21:20:00,139.422,139.434,139.419,139.432,1100499995.0
2006-01-18 21:21:00,139.433,139.44,139.425,139.427,616399993.0
2006-01-18 21:22:00,139.429,139.434,139.412,139.422,863800001.0
2006-01-18 21:23:00,139.42,139.425,139.418,139.42,547899995.0
2006-01-18 21:24:00,139.413,139.421,139.401,139.405,546099996.0
2006-01-18 21:25:00,139.405,139.411,139.395,139.401,609599997.0
2006-01-18 21:26:00,139.41,139.414,139.4,139.4,346299999.0
2006-01-18 21:27:00,139.402,139.406,139.396,139.405,195399999.0
2006-01-18 21:28:00,139.402,139.428,139.402,139.428,74199999.0
2006-01-18 21:29:00,139.425,139.429,139.412,139.416,219000002.0
2006-01-18 21:30:00,139.41,139.428,139.406,139.416,379500000.0
2006-01-18 21:31:00,139.415,139.425,139.412,139.425,81099999.0
2006-01-18 21:32:00,139.428,139.432,139.42,139.422,615999999.0
2006-01-18 21:33:00,139.421,139.436,139.421,139.428,103600000.0
2006-01-18 21:34:00,139.431,139.447,139.431,139.444,317099996.0
2006-01-18 21:35:00,139.445,139.456,139.436,139.439,173399999.0
2006-01-18 21:36:00,139.439,139.439,139.428,139.439,256899999.0
2006-01-18 21:37:00,139.442,139.443,139.433,139.438,120099997.0
2006-01-18 21:38:00,139.447,139.456,139.442,139.452,127500000.0
2006-01-18 21:39:00,139.452,139.454,139.445,139.45,275500003.0
2006-01-18 21:40:00,139.448,139.459,139.436,139.454,368299997.0
2006-01-18 21:41:00,139.452,139.452,139.428,139.442,179299998.0
2006-01-18 21:42:00,139.442,139.442,139.413,139.435,238299998.0
2006-01-18 21:43:00,139.43,139.441,139.428,139.437,437299996.0
2006-01-18 21:44:00,139.445,139.457,139.439,139.443,670499999.0
2006-01-18 21:45:00,139.446,139.462,139.444,139.458,239600001.0
2006-01-18 21:46:00,139.457,139.462,139.449,139.452,431499999.0
2006-01-18 21:47:00,139.46,139.473,139.457,139.46,402200001.0
2006-01-18 21:48:00,139.447,139.447,139.424,139.43,108300000.0
2006-01-18 21:49:00,139.441,139.481,139.441,139.481,161400003.0
2006-01-18 21:50:00,139.492,139.527,139.491,139.519,99799999.0
2006-01-18 21:51:00,139.51,139.525,139.494,139.525,123800001.0
2006-01-18 21:52:00,139.519,139.528,139.5,139.5,137199999.0
2006-01-18 21:53:00,139.502,139.512,139.502,139.506,79600002.0
2006-01-18 21:54:00,139.517,139.519,139.489,139.505,107900000.0
2006-01-18 21:55:00,139.51,139.518,139.494,139.494,89500000.0
2006-01-18 21:56:00,139.507,139.515,139.498,139.505,136999999.0
2006-01-18 21:57:00,139.495,139.495,139.477,139.485,65899999.0
2006-01-18 21:58:00,139.499,139.499,139.487,139.498,73400000.0
2006-01-18 21:59:00,139.487,139.504,139.475,139.475,172299998.0
2006-01-18 22:00:00,139.478,139.508,139.478,139.508,219700002.0
2006-01-18 22:01:00,139.502,139.515,139.489,139.495,469599997.0
2006-01-18 22:02:00,139.496,139.496,139.482,139.488,400200002.0
2006-01-18 22:03:00,139.49,139.502,139.486,139.502,193900000.0
2006-01-18 22:04:00,139.513,139.529,139.507,139.52,229099995.0
2006-01-18 22:05:00,139.519,139.531,139.519,139.53,71100001.0
2006-01-18 22:06:00,139.523,139.526,139.509,139.523,103000002.0
2006-01-18 22:07:00,139.522,139.522,139.504,139.511,94100000.0
2006-01-18 22:08:00,139.512,139.526,139.499,139.502,294699997.0
2006-01-18 22:09:00,139.509,139.519,139.508,139.517,104400001.0
2006-01-18 22:10:00,139.515,139.515,139.505,139.51,121000000.0
2006-01-18 22:11:00,139.505,139.516,139.502,139.51,142399998.0
2006-01-18 22:12:00,139.507,139.521,139.505,139.505,178100000.0
2006-01-18 22:13:00,139.508,139.514,139.503,139.508,200900002.0
2006-01-18 22:14:00,139.507,139.508,139.495,139.495,99100002.0
2006-01-18 22:15:00,139.498,139.512,139.498,139.5,253500000.0
2006-01-18 22:16:00,139.505,139.512,139.505,139.506,207400002.0
2006-01-18 22:17:00,139.505,139.513,139.505,139.513,94999999.0
2006-01-18 22:18:00,139.517,139.518,139.506,139.515,133499998.0
2006-01-18 22:19:00,139.509,139.522,139.505,139.505,81699999.0
2006-01-18 22:20:00,139.5,139.521,139.499,139.512,103799998.0
2006-01-18 22:21:00,139.517,139.517,139.504,139.505,53099999.0
2006-01-18 22:22:00,139.506,139.518,139.5,139.504,172500001.0
2006-01-18 22:23:00,139.505,139.513,139.497,139.502,208199999.0
2006-01-18 22:24:00,139.5,139.507,139.499,139.503,93100001.0
2006-01-18 22:25:00,139.505,139.517,139.505,139.509,293600004.0
2006-01-18 22:26:00,139.51,139.515,139.507,139.51,127200001.0
2006-01-18 22:27:00,139.511,139.52,139.506,139.507,548399998.0
2006-01-18 22:28:00,139.508,139.519,139.506,139.508,226199998.0
2006-01-18 22:29:00,139.505,139.515,139.505,139.508,111800000.0
2006-01-18 22:30:00,139.515,139.529,139.514,139.523,43300000.0
2006-01-18 22:31:00,139.514,139.514,139.491,139.491,145999998.0
2006-01-18 22:32:00,139.496,139.51,139.496,139.499,102900000.0
2006-01-18 22:33:00,139.507,139.539,139.507,139.539,185600000.0
2006-01-18 22:34:00,139.549,139.567,139.547,139.567,242799995.0
2006-01-18 22:35:00,139.569,139.59,139.569,139.585,163700002.0
2006-01-18 22:36:00,139.591,139.591,139.571,139.574,663499998.0
2006-01-18 22:37:00,139.57,139.58,139.565,139.573,177499999.0
2006-01-18 22:38:00,139.566,139.568,139.555,139.56,246599998.0
2006-01-18 22:39:00,139.561,139.573,139.561,139.565,256999997.0
2006-01-18 22:40:00,139.564,139.575,139.555,139.561,420700001.0
2006-01-18 22:41:00,139.555,139.555,139.534,139.534,166599999.0
2006-01-18 22:42:00,139.539,139.539,139.527,139.53,222500000.0
2006-01-18 22:43:00,139.527,139.533,139.519,139.519,219100000.0
2006-01-18 22:44:00,139.513,139.522,139.495,139.498,321300003.0
2006-01-18 22:45:00,139.495,139.5,139.486,139.495,388899999.0
2006-01-18 22:46:00,139.495,139.525,139.486,139.525,81700000.0
2006-01-18 22:47:00,139.535,139.536,139.527,139.531,82400000.0
2006-01-18 22:48:00,139.531,139.541,139.531,139.535,229299998.0
2006-01-18 22:49:00,139.534,139.537,139.519,139.535,198200000.0
2006-01-18 22:50:00,139.535,139.535,139.53,139.53,93599999.0
2006-01-18 22:51:00,139.525,139.525,139.507,139.507,182500002.0
2006-01-18 22:52:00,139.508,139.522,139.508,139.515,177800002.0
2006-01-18 22:53:00,139.502,139.513,139.496,139.497,244200001.0
2006-01-18 22:54:00,139.506,139.518,139.484,139.517,157000001.0
2006-01-18 22:55:00,139.515,139.533,139.515,139.524,61900001.0
2006-01-18 22:56:00,139.527,139.528,139.516,139.528,100500000.0
2006-01-18 22:57:00,139.522,139.522,139.515,139.522,265500007.0
2006-01-18 22:58:00,139.531,139.533,139.513,139.525,71000000.0
2006-01-18 22:59:00,139.529,139.529,139.491,139.511,192199997.0
2006-01-18 23:00:00,139.532,139.538,139.508,139.508,127700003.0
2006-01-18 23:01:00,139.5,139.507,139.494,139.495,77000002.0
2006-01-18 23:02:00,139.487,139.502,139.482,139.502,133399998.0
2006-01-18 23:03:00,139.505,139.507,139.496,139.505,101699999.0
2006-01-18 23:04:00,139.502,139.502,139.486,139.486,38900001.0
2006-01-18 23:05:00,139.475,139.48,139.47,139.47,110500000.0
2006-01-18 23:06:00,139.465,139.474,139.459,139.459,157800002.0
2006-01-18 23:07:00,139.463,139.477,139.46,139.477,94199999.0
2006-01-18 23:08:00,139.468,139.47,139.461,139.463,82599998.0
2006-01-18 23:09:00,139.466,139.466,139.453,139.463,81399998.0
2006-01-18 23:10:00,139.461,139.468,139.461,139.464,64500001.0
2006-01-18 23:11:00,139.455,139.469,139.455,139.464,158800002.0
2006-01-18 23:12:00,139.466,139.466,139.451,139.46,65600002.0
2006-01-18 23:13:00,139.45,139.45,139.443,139.443,24000001.0
2006-01-18 23:14:00,139.445,139.454,139.441,139.444,150800001.0
2006-01-18 23:15:00,139.444,139.446,139.438,139.445,100000002.0
2006-01-18 23:16:00,139.438,139.442,139.424,139.433,69499999.0
2006-01-18 23:17:00,139.434,139.446,139.434,139.446,41200002.0
2006-01-18 23:18:00,139.443,139.453,139.443,139.45,107499999.0
2006-01-18 23:19:00,139.448,139.458,139.448,139.458,91599998.0
2006-01-18 23:20:00,139.47,139.472,139.465,139.465,159599999.0
2006-01-18 23:21:00,139.47,139.473,139.451,139.451,30100000.0
2006-01-18 23:22:00,139.45,139.459,139.439,139.44,61700000.0
2006-01-18 23:23:00,139.441,139.458,139.441,139.451,33400000.0
2006-01-18 23:24:00,139.455,139.46,139.448,139.46,140099998.0
2006-01-18 23:25:00,139.459,139.459,139.448,139.454,32000000.0
2006-01-18 23:26:00,139.453,139.453,139.439,139.44,179799998.0
2006-01-18 23:27:00,139.453,139.453,139.452,139.452,12800000.0
2006-01-18 23:28:00,139.463,139.484,139.463,139.484,55500000.0
2006-01-18 23:29:00,139.496,139.509,139.491,139.509,98700000.0
2006-01-18 23:30:00,139.513,139.513,139.507,139.507,127000000.0
2006-01-18 23:31:00,139.51,139.512,139.505,139.505,149500001.0
2006-01-18 23:32:00,139.509,139.51,139.499,139.51,49600000.0
2006-01-18 23:33:00,139.497,139.497,139.489,139.495,93500000.0
2006-01-18 23:34:00,139.497,139.522,139.489,139.504,64200000.0
2006-01-18 23:35:00,139.516,139.535,139.516,139.524,92800000.0
2006-01-18 23:36:00,139.508,139.519,139.502,139.512,49600000.0
2006-01-18 23:37:00,139.522,139.529,139.521,139.528,82300000.0
2006-01-18 23:38:00,139.523,139.544,139.522,139.522,145000001.0
2006-01-18 23:39:00,139.523,139.535,139.517,139.535,120199998.0
2006-01-18 23:40:00,139.54,139.552,139.539,139.55,125799998.0
2006-01-18 23:41:00,139.546,139.573,139.546,139.573,13100000.0
2006-01-18 23:42:00,139.583,139.605,139.583,139.583,75199999.0
2006-01-18 23:43:00,139.571,139.574,139.569,139.57,78400000.0
2006-01-18 23:44:00,139.568,139.576,139.568,139.573,112700001.0
2006-01-18 23:45:00,139.568,139.577,139.56,139.577,103200001.0
2006-01-18 23:46:00,139.574,139.574,139.554,139.554,126200001.0
2006-01-18 23:47:00,139.558,139.567,139.553,139.567,71100000.0
2006-01-18 23:48:00,139.564,139.57,139.56,139.57,78399998.0
2006-01-18 23:49:00,139.567,139.567,139.552,139.552,81500000.0
2006-01-18 23:50:00,139.563,139.573,139.563,139.57,43400000.0
2006-01-18 23:51:00,139.572,139.599,139.572,139.582,79400003.0
2006-01-18 23:52:00,139.589,139.597,139.589,139.589,123400001.0
2006-01-18 23:53:00,139.592,139.608,139.592,139.593,63500000.0
2006-01-18 23:54:00,139.592,139.592,139.575,139.585,58099999.0
2006-01-18 23:55:00,139.594,139.594,139.589,139.589,16800000.0
2006-01-18 23:56:00,139.598,139.608,139.593,139.602,117799999.0
2006-01-18 23:57:00,139.602,139.602,139.589,139.6,128500000.0
2006-01-18 23:58:00,139.59,139.59,139.568,139.572,51699999.0
2006-01-18 23:59:00,139.585,139.59,139.582,139.59,44400000.0
2006-01-19 00:00:00,139.577,139.59,139.577,139.585,70200002.0
2006-01-19 00:01:00,139.578,139.595,139.556,139.567,131100001.0
2006-01-19 00:02:00,139.546,139.582,139.533,139.567,84300000.0
2006-01-19 00:03:00,139.588,139.626,139.576,139.599,84699999.0
2006-01-19 00:04:00,139.592,139.605,139.554,139.569,103299998.0
2006-01-19 00:05:00,139.599,139.609,139.557,139.601,92799999.0
2006-01-19 00:06:00,139.615,139.623,139.577,139.591,160099999.0
2006-01-19 00:07:00,139.602,139.62,139.585,139.605,66100000.0
2006-01-19 00:08:00,139.571,139.609,139.571,139.583,84299998.0
2006-01-19 00:09:00,139.574,139.604,139.574,139.584,118799998.0
2006-01-19 00:10:00,139.575,139.596,139.542,139.585,142999999.0
2006-01-19 00:11:00,139.578,139.605,139.556,139.585,82000000.0
2006-01-19 00:12:00,139.587,139.611,139.563,139.596,63800000.0
2006-01-19 00:13:00,139.621,139.627,139.599,139.608,131999999.0
2006-01-19 00:14:00,139.623,139.623,139.589,139.605,102400002.0
2006-01-19 00:15:00,139.609,139.609,139.569,139.582,105499998.0
2006-01-19 00:16:00,139.588,139.606,139.575,139.575,114100001.0
2006-01-19 00:17:00,139.585,139.606,139.568,139.592,172900001.0
2006-01-19 00:18:00,139.6,139.609,139.556,139.566,71100002.0
2006-01-19 00:19:00,139.59,139.606,139.577,139.597,118099999.0
2006-01-19 00:20:00,139.607,139.614,139.572,139.593,61100000.0
2006-01-19 00:21:00,139.6,139.607,139.58,139.591,115000000.0
2006-01-19 00:22:00,139.539,139.591,139.536,139.579,90900001.0
2006-01-19 00:23:00,139.597,139.605,139.561,139.595,148900000.0
2006-01-19 00:24:00,139.587,139.601,139.56,139.586,125400001.0
2006-01-19 00:25:00,139.612,139.629,139.582,139.603,99600001.0
2006-01-19 00:26:00,139.6,139.624,139.597,139.623,93700000.0
2006-01-19 00:27:00,139.592,139.598,139.592,139.598,39899998.0
2006-01-19 00:28:00,139.605,139.622,139.605,139.606,117400001.0
2006-01-19 00:29:00,139.619,139.619,139.6,139.615,72199999.0
2006-01-19 00:30:00,139.624,139.637,139.622,139.623,207400000.0
2006-01-19 00:31:00,139.617,139.639,139.617,139.63,130499999.0
2006-01-19 00:32:00,139.63,139.633,139.627,139.63,82400001.0
2006-01-19 00:33:00,139.635,139.635,139.62,139.629,108400000.0
2006-01-19 00:34:00,139.627,139.627,139.615,139.622,86300002.0
2006-01-19 00:35:00,139.626,139.635,139.621,139.635,65600000.0
2006-01-19 00:36:00,139.63,139.63,139.62,139.623,66099999.0
2006-01-19 00:37:00,139.626,139.634,139.615,139.615,91500000.0
2006-01-19 00:38:00,139.612,139.629,139.612,139.619,154799997.0
2006-01-19 00:39:00,139.629,139.647,139.629,139.647,121500002.0
2006-01-19 00:40:00,139.644,139.644,139.638,139.641,131299996.0
2006-01-19 00:41:00,139.64,139.651,139.64,139.643,49400000.0
2006-01-19 00:42:00,139.635,139.645,139.635,139.64,74200000.0
2006-01-19 00:43:00,139.646,139.652,139.635,139.635,259799999.0
2006-01-19 00:44:00,139.632,139.632,139.62,139.629,152800005.0
2006-01-19 00:45:00,139.629,139.629,139.618,139.618,62900000.0
2006-01-19 00:46:00,139.619,139.627,139.619,139.62,44300001.0
2006-01-19 00:47:00,139.625,139.63,139.622,139.623,129299998.0
2006-01-19 00:48:00,139.625,139.625,139.605,139.612,65600000.0
2006-01-19 00:49:00,139.617,139.625,139.61,139.61,123999997.0
2006-01-19 00:50:00,139.603,139.615,139.603,139.61,103100001.0
2006-01-19 00:51:00,139.615,139.615,139.603,139.61,80900000.0
2006-01-19 00:52:00,139.61,139.618,139.601,139.604,74699999.0
2006-01-19 00:53:00,139.6,139.6,139.597,139.597,41600000.0
2006-01-19 00:54:00,139.596,139.602,139.59,139.599,99099999.0
2006-01-19 00:55:00,139.595,139.605,139.595,139.598,146000000.0
2006-01-19 00:56:00,139.602,139.619,139.602,139.606,155399998.0
2006-01-19 00:57:00,139.606,139.613,139.602,139.607,166400001.0
2006-01-19 00:58:00,139.612,139.617,139.607,139.615,124000001.0
2006-01-19 00:59:00,139.61,139.61,139.592,139.592,22600000.0
2006-01-19 01:00:00,139.588,139.607,139.588,139.595,117400000.0
2006-01-19 01:01:00,139.598,139.616,139.598,139.614,197800003.0
2006-01-19 01:02:00,139.622,139.646,139.62,139.646,53100000.0
2006-01-19 01:03:00,139.647,139.653,139.634,139.649,167600001.0
2006-01-19 01:04:00,139.64,139.641,139.634,139.64,127500000.0
2006-01-19 01:05:00,139.634,139.634,139.618,139.628,35200000.0
2006-01-19 01:06:00,139.629,139.629,139.623,139.623,9600000.0
2006-01-19 01:07:00,139.617,139.617,139.607,139.61,119399998.0
2006-01-19 01:08:00,139.607,139.607,139.603,139.603,46000000.0
2006-01-19 01:09:00,139.602,139.612,139.602,139.612,52200000.0
2006-01-19 01:10:00,139.617,139.623,139.611,139.62,68000000.0
2006-01-19 01:11:00,139.623,139.64,139.623,139.635,99900001.0
2006-01-19 01:12:00,139.636,139.638,139.624,139.635,167099998.0
2006-01-19 01:13:00,139.635,139.635,139.63,139.63,82600002.0
2006-01-19 01:14:00,139.627,139.627,139.611,139.611,42700000.0
2006-01-19 01:15:00,139.618,139.618,139.606,139.608,113399998.0
2006-01-19 01:16:00,139.612,139.612,139.59,139.603,216399996.0
2006-01-19 01:17:00,139.597,139.607,139.594,139.595,224400001.0
2006-01-19 01:18:00,139.609,139.614,139.607,139.61,64400001.0
2006-01-19 01:19:00,139.607,139.607,139.593,139.593,90400001.0
2006-01-19 01:20:00,139.596,139.607,139.596,139.607,41100000.0
2006-01-19 01:21:00,139.598,139.61,139.598,139.6,52799999.0
2006-01-19 01:22:00,139.603,139.614,139.603,139.603,87199998.0
2006-01-19 01:23:00,139.601,139.616,139.592,139.616,189600001.0
2006-01-19 01:24:00,139.62,139.636,139.62,139.625,76699999.0
2006-01-19 01:25:00,139.643,139.649,139.64,139.641,96400001.0
2006-01-19 01:26:00,139.641,139.653,139.635,139.647,118299998.0
2006-01-19 01:27:00,139.655,139.66,139.655,139.66,166399997.0
2006-01-19 01:28:00,139.658,139.665,139.657,139.657,82599999.0
2006-01-19 01:29:00,139.665,139.665,139.657,139.662,81600000.0
2006-01-19 01:30:00,139.66,139.664,139.65,139.658,149499997.0
2006-01-19 01:31:00,139.648,139.654,139.642,139.654,93599999.0
2006-01-19 01:32:00,139.647,139.648,139.644,139.648,79999998.0
2006-01-19 01:33:00,139.638,139.643,139.633,139.64,56200000.0
2006-01-19 01:34:00,139.648,139.648,139.63,139.638,152100002.0
2006-01-19 01:35:00,139.645,139.645,139.63,139.634,45400000.0
2006-01-19 01:36:00,139.613,139.631,139.612,139.626,69400000.0
2006-01-19 01:37:00,139.622,139.622,139.599,139.602,152399998.0
2006-01-19 01:38:00,139.609,139.62,139.606,139.606,117300000.0
2006-01-19 01:39:00,139.605,139.609,139.585,139.609,77500000.0
2006-01-19 01:40:00,139.611,139.639,139.608,139.639,42200000.0
2006-01-19 01:41:00,139.64,139.648,139.633,139.636,73499998.0
2006-01-19 01:42:00,139.638,139.653,139.627,139.653,143900002.0
2006-01-19 01:43:00,139.65,139.67,139.65,139.67,49900000.0
2006-01-19 01:44:00,139.657,139.657,139.619,139.631,56800000.0
2006-01-19 01:45:00,139.637,139.644,139.621,139.63,88400000.0
2006-01-19 01:46:00,139.607,139.614,139.581,139.585,71499999.0
2006-01-19 01:47:00,139.567,139.582,139.567,139.582,59900000.0
2006-01-19 01:48:00,139.577,139.585,139.565,139.565,64700000.0
2006-01-19 01:49:00,139.564,139.573,139.537,139.537,85500002.0
2006-01-19 01:50:00,139.515,139.538,139.515,139.538,43500000.0
2006-01-19 01:51:00,139.538,139.541,139.525,139.525,33900000.0
2006-01-19 01:52:00,139.536,139.548,139.536,139.547,38500000.0
2006-01-19 01:53:00,139.545,139.545,139.53,139.532,67000000.0
2006-01-19 01:54:00,139.521,139.521,139.48,139.48,100200000.0
2006-01-19 01:55:00,139.491,139.503,139.487,139.495,136299999.0
2006-01-19 01:56:00,139.495,139.525,139.495,139.525,242299996.0
2006-01-19 01:57:00,139.536,139.541,139.52,139.528,57900000.0
2006-01-19 01:58:00,139.532,139.539,139.523,139.534,56400000.0
2006-01-19 01:59:00,139.544,139.557,139.532,139.548,56600000.0
2006-01-19 02:00:00,139.561,139.572,139.561,139.564,43000000.0
2006-01-19 02:01:00,139.554,139.554,139.505,139.508,79700000.0
2006-01-19 02:02:00,139.516,139.516,139.451,139.451,83200002.0
2006-01-19 02:03:00,139.443,139.443,139.416,139.421,95800000.0
2006-01-19 02:04:00,139.418,139.452,139.414,139.44,96100000.0
2006-01-19 02:05:00,139.436,139.448,139.433,139.433,79600001.0
2006-01-19 02:06:00,139.44,139.45,139.436,139.436,113800001.0
2006-01-19 02:07:00,139.431,139.449,139.43,139.442,94500000.0
2006-01-19 02:08:00,139.45,139.455,139.446,139.455,105700000.0
2006-01-19 02:09:00,139.467,139.467,139.445,139.458,61800000.0
2006-01-19 02:10:00,139.446,139.446,139.415,139.435,105600001.0
2006-01-19 02:11:00,139.442,139.46,139.442,139.46,53900000.0
2006-01-19 02:12:00,139.456,139.456,139.44,139.443,98400000.0
2006-01-19 02:13:00,139.451,139.457,139.451,139.457,82500000.0
2006-01-19 02:14:00,139.458,139.463,139.446,139.457,130800000.0
2006-01-19 02:15:00,139.468,139.47,139.455,139.461,163100001.0
2006-01-19 02:16:00,139.461,139.467,139.453,139.465,88500000.0
2006-01-19 02:17:00,139.48,139.489,139.473,139.474,62600000.0
2006-01-19 02:18:00,139.473,139.475,139.466,139.47,81500000.0
2006-01-19 02:19:00,139.46,139.461,139.451,139.458,89300001.0
2006-01-19 02:20:00,139.462,139.462,139.44,139.44,79200000.0
2006-01-19 02:21:00,139.443,139.454,139.438,139.438,107099999.0
2006-01-19 02:22:00,139.439,139.461,139.439,139.451,127699997.0
2006-01-19 02:23:00,139.446,139.459,139.441,139.451,59200000.0
2006-01-19 02:24:00,139.462,139.468,139.461,139.467,111699999.0
2006-01-19 02:25:00,139.45,139.45,139.425,139.425,83499999.0
2006-01-19 02:26:00,139.414,139.42,139.406,139.42,62700002.0
2006-01-19 02:27:00,139.417,139.428,139.413,139.417,74900000.0
2006-01-19 02:28:00,139.432,139.451,139.418,139.434,53600000.0
2006-01-19 02:29:00,139.441,139.454,139.441,139.45,108300002.0
2006-01-19 02:30:00,139.445,139.445,139.437,139.444,49100000.0
2006-01-19 02:31:00,139.447,139.483,139.435,139.482,99100000.0
2006-01-19 02:32:00,139.479,139.482,139.467,139.473,123099999.0
2006-01-19 02:33:00,139.482,139.513,139.482,139.513,48700000.0
2006-01-19 02:34:00,139.516,139.531,139.495,139.495,86400001.0
2006-01-19 02:35:00,139.491,139.506,139.479,139.49,74399999.0
2006-01-19 02:36:00,139.483,139.501,139.47,139.484,139600001.0
2006-01-19 02:37:00,139.474,139.474,139.431,139.431,96599998.0
2006-01-19 02:38:00,139.435,139.445,139.435,139.435,197499997.0
2006-01-19 02:39:00,139.451,139.47,139.451,139.462,90199998.0
2006-01-19 02:40:00,139.471,139.501,139.471,139.499,247300000.0
2006-01-19 02:41:00,139.498,139.498,139.489,139.498,28800000.0
2006-01-19 02:42:00,139.488,139.488,139.468,139.485,141599997.0
2006-01-19 02:43:00,139.492,139.492,139.47,139.476,102700001.0
2006-01-19 02:44:00,139.487,139.501,139.487,139.492,41099999.0
2006-01-19 02:45:00,139.487,139.498,139.487,139.494,104799999.0
2006-01-19 02:46:00,139.507,139.53,139.507,139.514,49000000.0
2006-01-19 02:47:00,139.521,139.527,139.503,139.517,107099998.0
2006-01-19 02:48:00,139.515,139.515,139.507,139.508,53700000.0
2006-01-19 02:49:00,139.509,139.509,139.504,139.508,43900000.0
2006-01-19 02:50:00,139.5,139.514,139.486,139.51,128899999.0
2006-01-19 02:51:00,139.495,139.512,139.495,139.508,49700000.0
2006-01-19 02:52:00,139.507,139.537,139.507,139.537,83400001.0
2006-01-19 02:53:00,139.533,139.545,139.526,139.535,163599998.0
2006-01-19 02:54:00,139.546,139.546,139.527,139.531,192400000.0
2006-01-19 02:55:00,139.549,139.549,139.533,139.534,82299999.0
2006-01-19 02:56:00,139.535,139.535,139.506,139.506,69100000.0
2006-01-19 02:57:00,139.507,139.519,139.504,139.514,105599999.0
2006-01-19 02:58:00,139.527,139.534,139.523,139.53,142500003.0
2006-01-19 02:59:00,139.531,139.549,139.521,139.549,96800001.0
2006-01-19 03:00:00,139.554,139.562,139.534,139.534,85000000.0
2006-01-19 03:01:00,139.534,139.541,139.534,139.541,203999997.0
2006-01-19 03:02:00,139.537,139.55,139.537,139.541,81500000.0
2006-01-19 03:03:00,139.535,139.535,139.513,139.514,66400000.0
2006-01-19 03:04:00,139.499,139.527,139.499,139.523,113500001.0
2006-01-19 03:05:00,139.524,139.524,139.495,139.495,137500001.0
2006-01-19 03:06:00,139.488,139.507,139.486,139.506,175600002.0
2006-01-19 03:07:00,139.494,139.494,139.445,139.447,142400000.0
2006-01-19 03:08:00,139.443,139.443,139.423,139.43,66800000.0
2006-01-19 03:09:00,139.427,139.427,139.387,139.415,53700000.0
2006-01-19 03:10:00,139.44,139.44,139.413,139.413,63100000.0
2006-01-19 03:11:00,139.403,139.413,139.395,139.398,196600000.0
2006-01-19 03:12:00,139.402,139.443,139.402,139.434,121300001.0
2006-01-19 03:13:00,139.441,139.459,139.441,139.448,130900002.0
2006-01-19 03:14:00,139.443,139.453,139.441,139.451,80800001.0
2006-01-19 03:15:00,139.443,139.443,139.437,139.437,35599999.0
2006-01-19 03:16:00,139.435,139.486,139.435,139.486,98400000.0
2006-01-19 03:17:00,139.46,139.467,139.455,139.46,48000000.0
2006-01-19 03:18:00,139.452,139.485,139.451,139.478,114100000.0
2006-01-19 03:19:00,139.473,139.473,139.442,139.449,48800000.0
2006-01-19 03:20:00,139.457,139.471,139.457,139.462,137400000.0
2006-01-19 03:21:00,139.48,139.492,139.48,139.483,104899999.0
2006-01-19 03:22:00,139.479,139.491,139.476,139.476,167200000.0
2006-01-19 03:23:00,139.47,139.485,139.47,139.47,86900000.0
2006-01-19 03:24:00,139.475,139.486,139.464,139.48,110500000.0
2006-01-19 03:25:00,139.486,139.49,139.475,139.485,85800001.0
2006-01-19 03:26:00,139.484,139.484,139.472,139.472,63299999.0
2006-01-19 03:27:00,139.483,139.487,139.483,139.487,39099999.0
2006-01-19 03:28:00,139.482,139.483,139.464,139.464,112499998.0
2006-01-19 03:29:00,139.462,139.479,139.462,139.479,75200001.0
2006-01-19 03:30:00,139.475,139.485,139.475,139.485,49400000.0
2006-01-19 03:31:00,139.483,139.487,139.481,139.485,37500000.0
2006-01-19 03:32:00,139.486,139.489,139.482,139.484,118799999.0
2006-01-19 03:33:00,139.48,139.48,139.434,139.436,53500000.0
2006-01-19 03:34:00,139.42,139.433,139.42,139.428,70599998.0
2006-01-19 03:35:00,139.422,139.433,139.413,139.413,83900000.0
2006-01-19 03:36:00,139.407,139.413,139.407,139.413,26099999.0
2006-01-19 03:37:00,139.404,139.414,139.398,139.407,71599999.0
2006-01-19 03:38:00,139.397,139.4,139.391,139.396,116800002.0
2006-01-19 03:39:00,139.401,139.405,139.389,139.405,143599996.0
2006-01-19 03:40:00,139.404,139.408,139.396,139.408,88000001.0
2006-01-19 03:41:00,139.405,139.413,139.403,139.413,47700000.0
2006-01-19 03:42:00,139.417,139.424,139.411,139.424,195400000.0
2006-01-19 03:43:00,139.42,139.427,139.411,139.427,97499999.0
2006-01-19 03:44:00,139.427,139.427,139.408,139.408,29700000.0
2006-01-19 03:45:00,139.411,139.425,139.408,139.425,91800003.0
2006-01-19 03:46:00,139.429,139.429,139.422,139.426,32300001.0
2006-01-19 03:47:00,139.425,139.437,139.424,139.429,50400000.0
2006-01-19 03:48:00,139.437,139.467,139.437,139.467,19200000.0
2006-01-19 03:49:00,139.467,139.473,139.461,139.473,54400000.0
2006-01-19 03:50:00,139.473,139.483,139.466,139.473,80600000.0
2006-01-19 03:51:00,139.48,139.49,139.476,139.486,37600000.0
2006-01-19 03:52:00,139.473,139.482,139.47,139.482,73400000.0
2006-01-19 03:53:00,139.489,139.5,139.483,139.495,105800002.0
2006-01-19 03:54:00,139.496,139.506,139.496,139.506,49100001.0
2006-01-19 03:55:00,139.522,139.537,139.522,139.537,63699999.0
2006-01-19 03:56:00,139.525,139.542,139.525,139.532,77000000.0
2006-01-19 03:57:00,139.536,139.543,139.53,139.543,56000001.0
2006-01-19 03:58:00,139.547,139.55,139.527,139.527,86899999.0
2006-01-19 03:59:00,139.524,139.537,139.524,139.537,52000000.0
2006-01-19 04:00:00,139.53,139.539,139.528,139.528,117200002.0
2006-01-19 04:01:00,139.523,139.524,139.512,139.516,53199999.0
2006-01-19 04:02:00,139.518,139.525,139.518,139.525,22200000.0
2006-01-19 04:03:00,139.521,139.521,139.507,139.507,27200000.0
2006-01-19 04:04:00,139.514,139.528,139.514,139.522,107199999.0
2006-01-19 04:05:00,139.513,139.53,139.513,139.521,115999999.0
2006-01-19 04:06:00,139.526,139.526,139.514,139.514,167399997.0
2006-01-19 04:07:00,139.519,139.521,139.514,139.52,136200000.0
2006-01-19 04:08:00,139.526,139.526,139.51,139.513,62400001.0
2006-01-19 04:09:00,139.506,139.521,139.506,139.515,183399997.0
2006-01-19 04:10:00,139.52,139.534,139.514,139.534,78300001.0
2006-01-19 04:11:00,139.538,139.545,139.535,139.535,126499999.0
2006-01-19 04:12:00,139.531,139.548,139.531,139.536,95900002.0
2006-01-19 04:13:00,139.535,139.535,139.498,139.498,110900004.0
2006-01-19 04:14:00,139.482,139.482,139.465,139.465,9800000.0
2006-01-19 04:15:00,139.446,139.446,139.412,139.412,56500000.0
2006-01-19 04:16:00,139.4,139.411,139.395,139.395,76599998.0
2006-01-19 04:17:00,139.398,139.408,139.391,139.408,125200000.0
2006-01-19 04:18:00,139.414,139.437,139.414,139.437,69599998.0
2006-01-19 04:19:00,139.432,139.439,139.423,139.431,68800000.0
2006-01-19 04:20:00,139.435,139.435,139.405,139.405,121600003.0
2006-01-19 04:21:00,139.405,139.405,139.377,139.389,97100000.0
2006-01-19 04:22:00,139.386,139.399,139.381,139.381,67300000.0
2006-01-19 04:23:00,139.376,139.391,139.366,139.387,80400000.0
2006-01-19 04:24:00,139.384,139.386,139.384,139.386,12000000.0
2006-01-19 04:25:00,139.4,139.435,139.4,139.435,146399999.0
2006-01-19 04:26:00,139.432,139.451,139.426,139.426,90600000.0
2006-01-19 04:27:00,139.421,139.448,139.404,139.448,109899999.0
2006-01-19 04:28:00,139.452,139.452,139.409,139.419,112699997.0
2006-01-19 04:29:00,139.407,139.417,139.397,139.409,97900000.0
2006-01-19 04:30:00,139.413,139.418,139.4,139.406,72200000.0
2006-01-19 04:31:00,139.395,139.4,139.379,139.393,66600000.0
2006-01-19 04:32:00,139.393,139.393,139.373,139.391,70900001.0
2006-01-19 04:33:00,139.392,139.392,139.378,139.386,85499999.0
2006-01-19 04:34:00,139.39,139.39,139.365,139.365,41899999.0
2006-01-19 04:35:00,139.364,139.373,139.354,139.369,153199999.0
2006-01-19 04:36:00,139.368,139.368,139.359,139.359,28000000.0
2006-01-19 04:37:00,139.357,139.385,139.356,139.385,102400000.0
2006-01-19 04:38:00,139.397,139.397,139.371,139.371,49600001.0
2006-01-19 04:39:00,139.373,139.388,139.372,139.38,122000000.0
2006-01-19 04:40:00,139.392,139.393,139.384,139.393,65400000.0
2006-01-19 04:41:00,139.391,139.392,139.378,139.392,34100000.0
2006-01-19 04:42:00,139.383,139.386,139.383,139.386,6100000.0
2006-01-19 04:43:00,139.373,139.373,139.354,139.357,74899998.0
2006-01-19 04:44:00,139.37,139.371,139.358,139.358,60000000.0
2006-01-19 04:45:00,139.355,139.378,139.355,139.359,156299998.0
2006-01-19 04:46:00,139.362,139.362,139.35,139.357,42400000.0
2006-01-19 04:47:00,139.362,139.367,139.352,139.367,63400000.0
2006-01-19 04:48:00,139.361,139.361,139.349,139.349,28700000.0
2006-01-19 04:49:00,139.341,139.35,139.338,139.35,103399997.0
2006-01-19 04:50:00,139.35,139.358,139.35,139.358,25100000.0
2006-01-19 04:51:00,139.36,139.36,139.36,139.36,62299999.0
2006-01-19 04:52:00,139.356,139.363,139.356,139.363,41100000.0
2006-01-19 04:53:00,139.366,139.373,139.363,139.371,64500000.0
2006-01-19 04:54:00,139.361,139.361,139.352,139.356,109299999.0
2006-01-19 04:55:00,139.356,139.362,139.356,139.357,117699998.0
2006-01-19 04:56:00,139.359,139.36,139.347,139.354,143899998.0
2006-01-19 04:57:00,139.355,139.365,139.355,139.36,169900000.0
2006-01-19 04:58:00,139.364,139.381,139.364,139.372,126200000.0
2006-01-19 04:59:00,139.367,139.373,139.367,139.37,45700000.0
2006-01-19 05:00:00,139.37,139.371,139.356,139.362,69600000.0
2006-01-19 05:01:00,139.369,139.378,139.365,139.365,87400000.0
2006-01-19 05:02:00,139.359,139.366,139.359,139.366,21599999.0
2006-01-19 05:03:00,139.378,139.387,139.372,139.377,123299998.0
2006-01-19 05:04:00,139.375,139.379,139.373,139.373,162299997.0
2006-01-19 05:05:00,139.372,139.374,139.355,139.37,138500001.0
2006-01-19 05:06:00,139.364,139.367,139.359,139.362,63800000.0
2006-01-19 05:07:00,139.363,139.366,139.355,139.355,137099999.0
2006-01-19 05:08:00,139.358,139.374,139.358,139.365,123500000.0
2006-01-19 05:09:00,139.373,139.377,139.359,139.377,109000000.0
2006-01-19 05:10:00,139.386,139.404,139.382,139.382,77099999.0
2006-01-19 05:11:00,139.395,139.4,139.383,139.386,106200000.0
2006-01-19 05:12:00,139.378,139.4,139.378,139.392,101200002.0
2006-01-19 05:13:00,139.395,139.395,139.385,139.385,49600000.0
2006-01-19 05:14:00,139.399,139.407,139.392,139.407,131600002.0
2006-01-19 05:15:00,139.409,139.409,139.39,139.397,52800000.0
2006-01-19 05:16:00,139.405,139.415,139.399,139.407,58100000.0
2006-01-19 05:17:00,139.39,139.39,139.365,139.365,90200000.0
2006-01-19 05:18:00,139.378,139.378,139.374,139.378,44600000.0
2006-01-19 05:19:00,139.367,139.367,139.354,139.364,140099999.0
2006-01-19 05:20:00,139.365,139.365,139.351,139.362,74899999.0
2006-01-19 05:21:00,139.361,139.391,139.361,139.391,148200001.0
2006-01-19 05:22:00,139.39,139.395,139.388,139.392,48800000.0
2006-01-19 05:23:00,139.382,139.395,139.382,139.395,70000001.0
2006-01-19 05:24:00,139.394,139.394,139.386,139.387,106900000.0
2006-01-19 05:25:00,139.386,139.391,139.381,139.382,26400000.0
2006-01-19 05:26:00,139.38,139.38,139.356,139.356,13500000.0
2006-01-19 05:27:00,139.357,139.374,139.357,139.37,58499998.0
2006-01-19 05:28:00,139.378,139.407,139.378,139.399,56800001.0
2006-01-19 05:29:00,139.417,139.428,139.408,139.418,118100002.0
2006-01-19 05:30:00,139.414,139.428,139.414,139.428,115999999.0
2006-01-19 05:31:00,139.428,139.428,139.41,139.41,50699998.0
2006-01-19 05:32:00,139.403,139.403,139.379,139.379,35900000.0
2006-01-19 05:33:00,139.394,139.397,139.389,139.397,48800000.0
2006-01-19 05:34:00,139.396,139.42,139.396,139.417,54700000.0
2006-01-19 05:35:00,139.417,139.425,139.407,139.408,153000000.0
2006-01-19 05:36:00,139.395,139.413,139.395,139.408,74600000.0
2006-01-19 05:37:00,139.41,139.415,139.4,139.41,136299996.0
2006-01-19 05:38:00,139.419,139.419,139.407,139.407,155600002.0
2006-01-19 05:39:00,139.404,139.416,139.404,139.41,142500001.0
2006-01-19 05:40:00,139.415,139.427,139.414,139.418,48500000.0
2006-01-19 05:41:00,139.412,139.416,139.407,139.407,85000001.0
2006-01-19 05:42:00,139.408,139.413,139.4,139.401,150399997.0
2006-01-19 05:43:00,139.404,139.404,139.391,139.404,108900003.0
2006-01-19 05:44:00,139.396,139.41,139.396,139.407,110700001.0
2006-01-19 05:45:00,139.409,139.425,139.405,139.425,50600000.0
2006-01-19 05:46:00,139.421,139.426,139.408,139.408,133899998.0
2006-01-19 05:47:00,139.405,139.421,139.405,139.418,125899997.0
2006-01-19 05:48:00,139.422,139.43,139.416,139.425,114400001.0
2006-01-19 05:49:00,139.415,139.415,139.402,139.407,95000000.0
2006-01-19 05:50:00,139.41,139.41,139.407,139.41,33600000.0
2006-01-19 05:51:00,139.418,139.425,139.411,139.413,69000001.0
2006-01-19 05:52:00,139.409,139.441,139.409,139.428,82400001.0
2006-01-19 05:53:00,139.43,139.442,139.424,139.442,92000000.0
2006-01-19 05:54:00,139.446,139.446,139.432,139.434,123899999.0
2006-01-19 05:55:00,139.435,139.447,139.429,139.447,64000000.0
2006-01-19 05:56:00,139.451,139.455,139.451,139.455,16800000.0
2006-01-19 05:57:00,139.463,139.463,139.446,139.455,162599999.0
2006-01-19 05:58:00,139.45,139.459,139.442,139.455,98000002.0
2006-01-19 05:59:00,139.458,139.467,139.454,139.465,102200000.0
2006-01-19 06:00:00,139.454,139.458,139.434,139.44,84100000.0
2006-01-19 06:01:00,139.439,139.445,139.433,139.445,64000000.0
2006-01-19 06:02:00,139.44,139.44,139.44,139.44,14400000.0
2006-01-19 06:03:00,139.437,139.437,139.416,139.431,111000000.0
2006-01-19 06:04:00,139.437,139.45,139.437,139.441,39600000.0
2006-01-19 06:05:00,139.428,139.446,139.422,139.43,140899999.0
2006-01-19 06:06:00,139.416,139.443,139.41,139.424,130899999.0
2006-01-19 06:07:00,139.416,139.425,139.411,139.418,63100001.0
2006-01-19 06:08:00,139.433,139.437,139.423,139.431,29800000.0
2006-01-19 06:09:00,139.425,139.435,139.418,139.435,88500000.0
2006-01-19 06:10:00,139.427,139.435,139.423,139.43,125100000.0
2006-01-19 06:11:00,139.432,139.444,139.432,139.44,103100002.0
2006-01-19 06:12:00,139.439,139.447,139.431,139.447,88000001.0
2006-01-19 06:13:00,139.445,139.455,139.442,139.445,58000000.0
2006-01-19 06:14:00,139.447,139.447,139.421,139.421,94000000.0
2006-01-19 06:15:00,139.435,139.445,139.435,139.442,93000000.0
2006-01-19 06:16:00,139.448,139.45,139.437,139.44,119400004.0
2006-01-19 06:17:00,139.435,139.44,139.421,139.44,94200000.0
2006-01-19 06:18:00,139.437,139.444,139.429,139.433,48000000.0
2006-01-19 06:19:00,139.432,139.432,139.413,139.417,59300000.0
2006-01-19 06:20:00,139.42,139.427,139.419,139.427,63299999.0
2006-01-19 06:21:00,139.418,139.426,139.397,139.397,77700002.0
2006-01-19 06:22:00,139.387,139.406,139.387,139.406,68999999.0
2006-01-19 06:23:00,139.41,139.41,139.381,139.395,100899999.0
2006-01-19 06:24:00,139.395,139.395,139.386,139.389,109199999.0
2006-01-19 06:25:00,139.391,139.401,139.387,139.392,148100000.0
2006-01-19 06:26:00,139.384,139.396,139.373,139.381,135599999.0
2006-01-19 06:27:00,139.382,139.382,139.364,139.364,42000000.0
2006-01-19 06:28:00,139.36,139.365,139.352,139.352,124699997.0
2006-01-19 06:29:00,139.368,139.372,139.368,139.372,17200000.0
2006-01-19 06:30:00,139.379,139.382,139.377,139.377,39200000.0
2006-01-19 06:31:00,139.391,139.398,139.391,139.398,62400002.0
2006-01-19 06:32:00,139.398,139.402,139.381,139.381,54600000.0
2006-01-19 06:33:00,139.38,139.382,139.38,139.38,58299999.0
2006-01-19 06:34:00,139.376,139.376,139.365,139.369,55900000.0
2006-01-19 06:35:00,139.36,139.365,139.36,139.36,42600001.0
2006-01-19 06:36:00,139.357,139.357,139.344,139.349,132200000.0
2006-01-19 06:37:00,139.359,139.362,139.355,139.355,26400000.0
2006-01-19 06:38:00,139.355,139.361,139.341,139.361,153899999.0
2006-01-19 06:39:00,139.364,139.379,139.354,139.354,33100000.0
2006-01-19 06:40:00,139.352,139.363,139.34,139.34,55400000.0
2006-01-19 06:41:00,139.342,139.351,139.339,139.342,55999999.0
2006-01-19 06:42:00,139.344,139.359,139.343,139.355,54500000.0
2006-01-19 06:43:00,139.363,139.368,139.356,139.363,132000003.0
2006-01-19 06:44:00,139.371,139.371,139.355,139.355,136100002.0
2006-01-19 06:45:00,139.355,139.361,139.355,139.356,85499999.0
2006-01-19 06:46:00,139.35,139.35,139.325,139.325,159599998.0
2006-01-19 06:47:00,139.324,139.338,139.323,139.333,97699999.0
2006-01-19 06:48:00,139.338,139.338,139.332,139.338,94400000.0
2006-01-19 06:49:00,139.345,139.357,139.343,139.343,46400000.0
2006-01-19 06:50:00,139.343,139.36,139.343,139.36,94600001.0
2006-01-19 06:51:00,139.359,139.362,139.347,139.359,156299998.0
2006-01-19 06:52:00,139.358,139.365,139.35,139.35,98899998.0
2006-01-19 06:53:00,139.362,139.365,139.354,139.36,63600001.0
2006-01-19 06:54:00,139.36,139.375,139.36,139.365,50300000.0
2006-01-19 06:55:00,139.365,139.375,139.365,139.368,125099999.0
2006-01-19 06:56:00,139.377,139.38,139.366,139.375,136600003.0
2006-01-19 06:57:00,139.374,139.374,139.365,139.37,61599999.0
2006-01-19 06:58:00,139.376,139.396,139.376,139.387,91899999.0
2006-01-19 06:59:00,139.385,139.385,139.375,139.38,105999999.0
2006-01-19 07:00:00,139.387,139.39,139.378,139.39,163899997.0
2006-01-19 07:01:00,139.387,139.403,139.387,139.4,47500000.0
2006-01-19 07:02:00,139.394,139.399,139.388,139.388,83900002.0
2006-01-19 07:03:00,139.39,139.39,139.385,139.39,92800000.0
2006-01-19 07:04:00,139.389,139.395,139.386,139.395,124899998.0
2006-01-19 07:05:00,139.384,139.405,139.384,139.397,154300001.0
2006-01-19 07:06:00,139.398,139.402,139.388,139.393,95400000.0
2006-01-19 07:07:00,139.402,139.408,139.402,139.404,14200000.0
2006-01-19 07:08:00,139.403,139.404,139.384,139.39,86899998.0
2006-01-19 07:09:00,139.392,139.408,139.391,139.396,150299999.0
2006-01-19 07:10:00,139.401,139.412,139.401,139.406,37499999.0
2006-01-19 07:11:00,139.405,139.409,139.399,139.404,150700000.0
2006-01-19 07:12:00,139.405,139.405,139.4,139.4,82100000.0
2006-01-19 07:13:00,139.4,139.4,139.397,139.4,101600000.0
2006-01-19 07:14:00,139.394,139.404,139.392,139.404,98100002.0
2006-01-19 07:15:00,139.394,139.403,139.393,139.393,125199999.0
2006-01-19 07:16:00,139.395,139.399,139.391,139.391,59600000.0
2006-01-19 07:17:00,139.389,139.397,139.384,139.397,104399999.0
2006-01-19 07:18:00,139.388,139.39,139.388,139.39,55600001.0
2006-01-19 07:19:00,139.385,139.39,139.385,139.39,18400000.0
2006-01-19 07:20:00,139.381,139.397,139.381,139.397,48199999.0
2006-01-19 07:21:00,139.395,139.402,139.386,139.386,95800000.0
2006-01-19 07:22:00,139.387,139.39,139.385,139.385,66799999.0
2006-01-19 07:23:00,139.395,139.395,139.388,139.393,69600001.0
2006-01-19 07:24:00,139.387,139.388,139.377,139.388,47200000.0
2006-01-19 07:25:00,139.383,139.385,139.374,139.375,42900000.0
2006-01-19 07:26:00,139.38,139.391,139.38,139.388,85900001.0
2006-01-19 07:27:00,139.393,139.4,139.392,139.393,91600004.0
2006-01-19 07:28:00,139.405,139.405,139.4,139.4,44600000.0
2006-01-19 07:29:00,139.398,139.406,139.396,139.4,111900002.0
2006-01-19 07:30:00,139.399,139.405,139.399,139.401,112300002.0
2006-01-19 07:31:00,139.414,139.414,139.404,139.404,41600000.0
2006-01-19 07:32:00,139.4,139.4,139.4,139.4,4000000.0
2006-01-19 07:33:00,139.396,139.398,139.386,139.397,140500002.0
2006-01-19 07:34:00,139.405,139.405,139.395,139.405,111300001.0
2006-01-19 07:35:00,139.4,139.4,139.385,139.395,166600001.0
2006-01-19 07:36:00,139.4,139.4,139.395,139.395,63100001.0
2006-01-19 07:37:00,139.392,139.392,139.34,139.34,75100000.0
2006-01-19 07:38:00,139.333,139.355,139.326,139.327,111499999.0
2006-01-19 07:39:00,139.32,139.331,139.319,139.328,117000000.0
2006-01-19 07:40:00,139.329,139.365,139.329,139.365,205099999.0
2006-01-19 07:41:00,139.367,139.374,139.363,139.367,156300003.0
2006-01-19 07:42:00,139.369,139.377,139.356,139.37,67900001.0
2006-01-19 07:43:00,139.365,139.373,139.361,139.373,137499997.0
2006-01-19 07:44:00,139.37,139.37,139.363,139.37,44000000.0
2006-01-19 07:45:00,139.366,139.389,139.366,139.386,97600000.0
2006-01-19 07:46:00,139.397,139.397,139.396,139.396,13600000.0
2006-01-19 07:47:00,139.4,139.4,139.395,139.4,25800000.0
2006-01-19 07:48:00,139.393,139.393,139.382,139.39,54899999.0
2006-01-19 07:49:00,139.394,139.399,139.393,139.396,80599998.0
2006-01-19 07:50:00,139.405,139.412,139.388,139.397,153800000.0
2006-01-19 07:51:00,139.397,139.397,139.38,139.38,49700000.0
2006-01-19 07:52:00,139.376,139.386,139.362,139.362,74400002.0
2006-01-19 07:53:00,139.357,139.37,139.355,139.37,67200002.0
2006-01-19 07:54:00,139.37,139.379,139.363,139.371,168699999.0
2006-01-19 07:55:00,139.365,139.365,139.359,139.365,102099999.0
2006-01-19 07:56:00,139.363,139.37,139.353,139.353,35400000.0
2006-01-19 07:57:00,139.358,139.364,139.343,139.343,116599999.0
2006-01-19 07:58:00,139.34,139.34,139.322,139.334,87200000.0
2006-01-19 07:59:00,139.333,139.347,139.326,139.326,41300000.0
2006-01-19 08:00:00,139.319,139.325,139.318,139.318,81500000.0
2006-01-19 08:01:00,139.313,139.326,139.306,139.31,157499997.0
2006-01-19 08:02:00,139.317,139.327,139.311,139.32,207600002.0
2006-01-19 08:03:00,139.306,139.306,139.302,139.302,41600000.0
2006-01-19 08:04:00,139.306,139.314,139.294,139.306,81400000.0
2006-01-19 08:05:00,139.307,139.316,139.303,139.316,118399997.0
2006-01-19 08:06:00,139.317,139.317,139.302,139.308,101100001.0
2006-01-19 08:07:00,139.302,139.309,139.302,139.309,53599999.0
2006-01-19 08:08:00,139.306,139.306,139.288,139.288,32799999.0
2006-01-19 08:09:00,139.284,139.287,139.26,139.264,137700004.0
2006-01-19 08:10:00,139.268,139.279,139.262,139.275,104599999.0
2006-01-19 08:11:00,139.276,139.276,139.247,139.25,111800001.0
2006-01-19 08:12:00,139.248,139.253,139.241,139.245,114699999.0
2006-01-19 08:13:00,139.241,139.259,139.241,139.259,71900000.0
2006-01-19 08:14:00,139.27,139.28,139.27,139.273,137900000.0
2006-01-19 08:15:00,139.275,139.288,139.275,139.288,18700000.0
2006-01-19 08:16:00,139.298,139.303,139.291,139.303,125400002.0
2006-01-19 08:17:00,139.302,139.303,139.302,139.303,4600000.0
2006-01-19 08:18:00,139.3,139.307,139.3,139.3,30400000.0
2006-01-19 08:19:00,139.301,139.308,139.293,139.297,200499995.0
2006-01-19 08:20:00,139.298,139.311,139.295,139.301,80200001.0
2006-01-19 08:21:00,139.304,139.312,139.302,139.302,132600000.0
2006-01-19 08:22:00,139.31,139.31,139.3,139.305,88800000.0
2006-01-19 08:23:00,139.304,139.313,139.298,139.313,132300001.0
2006-01-19 08:24:00,139.314,139.333,139.313,139.333,69600000.0
2006-01-19 08:25:00,139.328,139.347,139.325,139.345,139899999.0
2006-01-19 08:26:00,139.349,139.363,139.345,139.357,30800000.0
2006-01-19 08:27:00,139.361,139.368,139.358,139.358,77000000.0
2006-01-19 08:28:00,139.365,139.365,139.349,139.349,105500000.0
2006-01-19 08:29:00,139.356,139.356,139.346,139.35,102100002.0
2006-01-19 08:30:00,139.346,139.351,139.337,139.351,92699999.0
2006-01-19 08:31:00,139.367,139.367,139.353,139.358,128700000.0
2006-01-19 08:32:00,139.362,139.371,139.358,139.36,95999999.0
2006-01-19 08:33:00,139.365,139.375,139.365,139.37,44999999.0
2006-01-19 08:34:00,139.365,139.381,139.365,139.369,125900001.0
2006-01-19 08:35:00,139.353,139.358,139.345,139.353,142500002.0
2006-01-19 08:36:00,139.353,139.353,139.327,139.343,127399999.0
2006-01-19 08:37:00,139.35,139.35,139.311,139.311,48900000.0
2006-01-19 08:38:00,139.313,139.319,139.305,139.305,95099997.0
2006-01-19 08:39:00,139.289,139.29,139.268,139.268,226899999.0
2006-01-19 08:40:00,139.273,139.283,139.262,139.271,81700001.0
2006-01-19 08:41:00,139.267,139.284,139.265,139.27,198999996.0
2006-01-19 08:42:00,139.272,139.287,139.272,139.287,126400001.0
2006-01-19 08:43:00,139.289,139.307,139.289,139.307,76600001.0
2006-01-19 08:44:00,139.311,139.325,139.311,139.323,123599999.0
2006-01-19 08:45:00,139.334,139.35,139.334,139.34,71400002.0
2006-01-19 08:46:00,139.353,139.367,139.347,139.347,156899997.0
2006-01-19 08:47:00,139.346,139.369,139.344,139.369,91300000.0
2006-01-19 08:48:00,139.375,139.387,139.356,139.356,110799997.0
2006-01-19 08:49:00,139.335,139.355,139.335,139.351,93900002.0
2006-01-19 08:50:00,139.354,139.363,139.349,139.363,92000000.0
2006-01-19 08:51:00,139.363,139.363,139.346,139.348,89500000.0
2006-01-19 08:52:00,139.342,139.347,139.338,139.345,44200000.0
2006-01-19 08:53:00,139.34,139.355,139.34,139.346,92800000.0
2006-01-19 08:54:00,139.35,139.359,139.344,139.344,90400000.0
2006-01-19 08:55:00,139.338,139.338,139.315,139.332,75600001.0
2006-01-19 08:56:00,139.34,139.347,139.34,139.34,82300000.0
2006-01-19 08:57:00,139.337,139.337,139.306,139.306,143699999.0
2006-01-19 08:58:00,139.308,139.329,139.308,139.322,83699999.0
2006-01-19 08:59:00,139.328,139.337,139.325,139.335,105199999.0
2006-01-19 09:00:00,139.333,139.339,139.322,139.322,79500000.0
2006-01-19 09:01:00,139.317,139.317,139.3,139.3,44200000.0
2006-01-19 09:02:00,139.3,139.312,139.297,139.302,99100002.0
2006-01-19 09:03:00,139.31,139.325,139.31,139.325,135100002.0
2006-01-19 09:04:00,139.319,139.33,139.31,139.327,172900001.0
2006-01-19 09:05:00,139.332,139.332,139.324,139.325,94300002.0
2006-01-19 09:06:00,139.324,139.331,139.308,139.331,105799999.0
2006-01-19 09:07:00,139.334,139.346,139.33,139.339,42400000.0
2006-01-19 09:08:00,139.337,139.366,139.337,139.366,109000000.0
2006-01-19 09:09:00,139.364,139.364,139.327,139.332,110900000.0
2006-01-19 09:10:00,139.32,139.343,139.32,139.336,85400000.0
2006-01-19 09:11:00,139.339,139.359,139.332,139.359,82600002.0
2006-01-19 09:12:00,139.36,139.361,139.345,139.358,213700003.0
2006-01-19 09:13:00,139.352,139.352,139.334,139.342,55099999.0
2006-01-19 09:14:00,139.339,139.346,139.332,139.339,115999998.0
2006-01-19 09:15:00,139.342,139.347,139.338,139.342,37100000.0
2006-01-19 09:16:00,139.35,139.369,139.35,139.36,68700001.0
2006-01-19 09:17:00,139.373,139.405,139.373,139.393,48000000.0
2006-01-19 09:18:00,139.388,139.417,139.388,139.417,144399998.0
2006-01-19 09:19:00,139.421,139.444,139.419,139.419,195199999.0
2006-01-19 09:20:00,139.402,139.424,139.392,139.424,153800002.0
2006-01-19 09:21:00,139.428,139.428,139.399,139.399,32199999.0
2006-01-19 09:22:00,139.41,139.425,139.403,139.425,188099998.0
2006-01-19 09:23:00,139.432,139.434,139.422,139.423,82400001.0
2006-01-19 09:24:00,139.428,139.432,139.416,139.424,102900001.0
2006-01-19 09:25:00,139.424,139.433,139.424,139.425,84699999.0
2006-01-19 09:26:00,139.422,139.446,139.416,139.427,104500004.0
2006-01-19 09:27:00,139.434,139.434,139.399,139.412,81699999.0
2006-01-19 09:28:00,139.414,139.422,139.4,139.419,60800001.0
2006-01-19 09:29:00,139.416,139.416,139.369,139.369,71300000.0
2006-01-19 09:30:00,139.368,139.384,139.357,139.377,140000001.0
2006-01-19 09:31:00,139.365,139.376,139.364,139.373,113299999.0
2006-01-19 09:32:00,139.361,139.363,139.352,139.356,69700001.0
2006-01-19 09:33:00,139.359,139.359,139.303,139.303,60500000.0
2006-01-19 09:34:00,139.282,139.282,139.237,139.237,80600001.0
2006-01-19 09:35:00,139.241,139.276,139.241,139.265,65700000.0
2006-01-19 09:36:00,139.265,139.303,139.254,139.303,61600000.0
2006-01-19 09:37:00,139.302,139.302,139.276,139.281,80500000.0
2006-01-19 09:38:00,139.286,139.288,139.275,139.281,104500003.0
2006-01-19 09:39:00,139.279,139.295,139.279,139.295,84799997.0
2006-01-19 09:40:00,139.3,139.305,139.293,139.305,116000000.0
2006-01-19 09:41:00,139.299,139.356,139.299,139.356,40899999.0
2006-01-19 09:42:00,139.381,139.381,139.349,139.35,114100003.0
2006-01-19 09:43:00,139.325,139.34,139.309,139.309,86599999.0
2006-01-19 09:44:00,139.321,139.341,139.311,139.311,76500001.0
2006-01-19 09:45:00,139.313,139.322,139.309,139.317,132100001.0
2006-01-19 09:46:00,139.308,139.32,139.305,139.317,110600000.0
2006-01-19 09:47:00,139.339,139.349,139.324,139.339,83799999.0
2006-01-19 09:48:00,139.344,139.388,139.338,139.385,104400004.0
2006-01-19 09:49:00,139.379,139.399,139.371,139.386,182000002.0
2006-01-19 09:50:00,139.383,139.395,139.375,139.395,72699999.0
2006-01-19 09:51:00,139.4,139.4,139.376,139.387,83499999.0
2006-01-19 09:52:00,139.391,139.404,139.379,139.396,161699999.0
2006-01-19 09:53:00,139.405,139.414,139.396,139.41,142699998.0
2006-01-19 09:54:00,139.414,139.424,139.414,139.418,48399999.0
2006-01-19 09:55:00,139.415,139.426,139.408,139.425,99800000.0
2006-01-19 09:56:00,139.428,139.435,139.411,139.418,134400002.0
2006-01-19 09:57:00,139.415,139.427,139.405,139.41,162799999.0
2006-01-19 09:58:00,139.419,139.429,139.403,139.415,132100001.0
2006-01-19 09:59:00,139.412,139.415,139.401,139.401,97099998.0
2006-01-19 10:00:00,139.398,139.406,139.39,139.397,80700000.0
2006-01-19 10:01:00,139.392,139.425,139.392,139.425,147700001.0
2006-01-19 10:02:00,139.41,139.41,139.376,139.392,43200000.0
2006-01-19 10:03:00,139.386,139.399,139.373,139.383,70500000.0
2006-01-19 10:04:00,139.381,139.39,139.373,139.38,141900001.0
2006-01-19 10:05:00,139.372,139.372,139.359,139.372,166600003.0
2006-01-19 10:06:00,139.369,139.369,139.358,139.361,121599999.0
2006-01-19 10:07:00,139.353,139.353,139.337,139.337,155299996.0
2006-01-19 10:08:00,139.341,139.344,139.336,139.343,161199999.0
2006-01-19 10:09:00,139.352,139.358,139.347,139.358,115199999.0
2006-01-19 10:10:00,139.356,139.356,139.325,139.325,42200000.0
2006-01-19 10:11:00,139.328,139.351,139.324,139.351,109700003.0
2006-01-19 10:12:00,139.363,139.365,139.354,139.359,161899998.0
2006-01-19 10:13:00,139.357,139.362,139.347,139.362,108699999.0
2006-01-19 10:14:00,139.352,139.352,139.339,139.345,97200000.0
2006-01-19 10:15:00,139.34,139.343,139.322,139.322,109000001.0
2006-01-19 10:16:00,139.318,139.335,139.318,139.335,81900001.0
2006-01-19 10:17:00,139.334,139.334,139.32,139.326,120899999.0
2006-01-19 10:18:00,139.319,139.333,139.318,139.325,95400000.0
2006-01-19 10:19:00,139.321,139.326,139.309,139.31,54100000.0
2006-01-19 10:20:00,139.302,139.317,139.298,139.317,85600000.0
2006-01-19 10:21:00,139.327,139.337,139.323,139.333,76399999.0
2006-01-19 10:22:00,139.335,139.352,139.333,139.352,192799997.0
2006-01-19 10:23:00,139.349,139.349,139.336,139.339,52600000.0
2006-01-19 10:24:00,139.336,139.336,139.316,139.316,27400000.0
2006-01-19 10:25:00,139.321,139.337,139.321,139.335,122800000.0
2006-01-19 10:26:00,139.327,139.327,139.318,139.32,127900000.0
2006-01-19 10:27:00,139.33,139.339,139.326,139.326,40400000.0
2006-01-19 10:28:00,139.311,139.332,139.311,139.332,22200001.0
2006-01-19 10:29:00,139.328,139.328,139.304,139.315,199899997.0
2006-01-19 10:30:00,139.31,139.31,139.289,139.306,129199998.0
2006-01-19 10:31:00,139.307,139.311,139.292,139.311,128600000.0
2006-01-19 10:32:00,139.31,139.31,139.295,139.3,75200000.0
2006-01-19 10:33:00,139.293,139.303,139.291,139.291,99200002.0
2006-01-19 10:34:00,139.268,139.268,139.234,139.234,86999998.0
2006-01-19 10:35:00,139.235,139.236,139.223,139.234,123600001.0
2006-01-19 10:36:00,139.235,139.272,139.235,139.265,100599999.0
2006-01-19 10:37:00,139.263,139.263,139.242,139.245,80800001.0
2006-01-19 10:38:00,139.248,139.251,139.233,139.233,63199999.0
2006-01-19 10:39:00,139.242,139.267,139.242,139.266,95499998.0
2006-01-19 10:40:00,139.261,139.261,139.242,139.25,73500001.0
2006-01-19 10:41:00,139.24,139.269,139.24,139.269,139300003.0
2006-01-19 10:42:00,139.263,139.263,139.255,139.255,61000000.0
2006-01-19 10:43:00,139.262,139.262,139.255,139.255,91000000.0
2006-01-19 10:44:00,139.254,139.254,139.242,139.242,194999997.0
2006-01-19 10:45:00,139.248,139.251,139.247,139.247,33100000.0
2006-01-19 10:46:00,139.248,139.262,139.242,139.262,46200000.0
2006-01-19 10:47:00,139.25,139.25,139.235,139.235,18400000.0
2006-01-19 10:48:00,139.22,139.225,139.216,139.22,117399997.0
2006-01-19 10:49:00,139.229,139.245,139.216,139.242,114300003.0
2006-01-19 10:50:00,139.25,139.268,139.241,139.268,172099999.0
2006-01-19 10:51:00,139.276,139.295,139.267,139.295,71600001.0
2006-01-19 10:52:00,139.287,139.318,139.287,139.305,110499999.0
2006-01-19 10:53:00,139.3,139.308,139.286,139.286,134599998.0
2006-01-19 10:54:00,139.287,139.304,139.284,139.289,126099998.0
2006-01-19 10:55:00,139.283,139.285,139.27,139.27,126500001.0
2006-01-19 10:56:00,139.279,139.287,139.267,139.267,64900001.0
2006-01-19 10:57:00,139.258,139.263,139.25,139.261,92300002.0
2006-01-19 10:58:00,139.265,139.279,139.265,139.269,40300000.0
2006-01-19 10:59:00,139.275,139.298,139.275,139.293,71400000.0
2006-01-19 11:00:00,139.308,139.32,139.295,139.305,121199999.0
2006-01-19 11:01:00,139.297,139.321,139.297,139.321,117600001.0
2006-01-19 11:02:00,139.325,139.339,139.325,139.332,74800001.0
2006-01-19 11:03:00,139.313,139.313,139.269,139.269,37400000.0
2006-01-19 11:04:00,139.265,139.274,139.258,139.269,121999999.0
2006-01-19 11:05:00,139.283,139.283,139.257,139.258,56500000.0
2006-01-19 11:06:00,139.264,139.264,139.25,139.26,104099997.0
2006-01-19 11:07:00,139.263,139.266,139.239,139.243,109200000.0
2006-01-19 11:08:00,139.236,139.238,139.222,139.231,142899998.0
2006-01-19 11:09:00,139.247,139.261,139.233,139.235,90099999.0
2006-01-19 11:10:00,139.223,139.223,139.202,139.204,68699999.0
2006-01-19 11:11:00,139.198,139.198,139.17,139.17,44000000.0
2006-01-19 11:12:00,139.17,139.174,139.158,139.165,111399998.0
2006-01-19 11:13:00,139.17,139.179,139.157,139.164,118199998.0
2006-01-19 11:14:00,139.171,139.199,139.166,139.199,120399999.0
2006-01-19 11:15:00,139.19,139.208,139.189,139.208,60800000.0
2006-01-19 11:16:00,139.208,139.212,139.201,139.211,80100000.0
2006-01-19 11:17:00,139.214,139.215,139.194,139.194,166600002.0
2006-01-19 11:18:00,139.186,139.186,139.148,139.165,84500001.0
2006-01-19 11:19:00,139.156,139.156,139.141,139.15,109500002.0
2006-01-19 11:20:00,139.138,139.164,139.132,139.151,90300000.0
2006-01-19 11:21:00,139.141,139.141,139.124,139.13,80600001.0
2006-01-19 11:22:00,139.129,139.129,139.118,139.125,54900000.0
2006-01-19 11:23:00,139.127,139.16,139.127,139.15,150600001.0
2006-01-19 11:24:00,139.164,139.176,139.164,139.169,52800000.0
2006-01-19 11:25:00,139.17,139.181,139.161,139.169,133600001.0
2006-01-19 11:26:00,139.165,139.165,139.132,139.136,72099999.0
2006-01-19 11:27:00,139.122,139.132,139.115,139.125,81700000.0
2006-01-19 11:28:00,139.133,139.149,139.133,139.136,61599999.0
2006-01-19 11:29:00,139.147,139.147,139.134,139.136,147799999.0
2006-01-19 11:30:00,139.141,139.148,139.09,139.094,114600001.0
2006-01-19 11:31:00,139.093,139.122,139.093,139.122,147700000.0
2006-01-19 11:32:00,139.127,139.127,139.115,139.117,65799999.0
2006-01-19 11:33:00,139.129,139.159,139.129,139.159,142400004.0
2006-01-19 11:34:00,139.168,139.176,139.15,139.155,58100001.0
2006-01-19 11:35:00,139.161,139.168,139.145,139.145,138799998.0
2006-01-19 11:36:00,139.165,139.179,139.16,139.175,126800000.0
2006-01-19 11:37:00,139.184,139.19,139.173,139.173,135400002.0
2006-01-19 11:38:00,139.175,139.186,139.174,139.18,117200000.0
2006-01-19 11:39:00,139.18,139.183,139.165,139.179,118300000.0
2006-01-19 11:40:00,139.173,139.191,139.173,139.19,42400000.0
2006-01-19 11:41:00,139.196,139.205,139.189,139.195,74800000.0
2006-01-19 11:42:00,139.206,139.229,139.203,139.227,137399999.0
2006-01-19 11:43:00,139.242,139.288,139.242,139.285,100500000.0
2006-01-19 11:44:00,139.284,139.284,139.235,139.235,121099998.0
2006-01-19 11:45:00,139.224,139.25,139.218,139.242,124099997.0
2006-01-19 11:46:00,139.248,139.265,139.248,139.252,114900000.0
2006-01-19 11:47:00,139.26,139.275,139.259,139.259,113600003.0
2006-01-19 11:48:00,139.259,139.265,139.254,139.26,147299997.0
2006-01-19 11:49:00,139.257,139.264,139.254,139.263,99700000.0
2006-01-19 11:50:00,139.278,139.296,139.268,139.285,138199999.0
2006-01-19 11:51:00,139.286,139.294,139.286,139.288,90300001.0
2006-01-19 11:52:00,139.278,139.3,139.278,139.285,42200000.0
2006-01-19 11:53:00,139.29,139.298,139.289,139.298,102299999.0
2006-01-19 11:54:00,139.305,139.326,139.305,139.326,71500001.0
2006-01-19 11:55:00,139.332,139.332,139.314,139.326,79100000.0
2006-01-19 11:56:00,139.337,139.337,139.314,139.314,116500002.0
2006-01-19 11:57:00,139.304,139.322,139.296,139.31,55200001.0
2006-01-19 11:58:00,139.313,139.336,139.313,139.33,124100005.0
2006-01-19 11:59:00,139.335,139.343,139.318,139.343,200600003.0
2006-01-19 12:00:00,139.34,139.34,139.318,139.318,85200000.0
2006-01-19 12:01:00,139.319,139.321,139.308,139.308,102100002.0
2006-01-19 12:02:00,139.305,139.313,139.302,139.306,106699998.0
2006-01-19 12:03:00,139.314,139.342,139.314,139.335,127300001.0
2006-01-19 12:04:00,139.342,139.344,139.316,139.325,96700000.0
2006-01-19 12:05:00,139.33,139.331,139.307,139.308,113000000.0
2006-01-19 12:06:00,139.305,139.326,139.297,139.326,105400000.0
2006-01-19 12:07:00,139.311,139.311,139.265,139.278,72500000.0
2006-01-19 12:08:00,139.282,139.284,139.259,139.274,91500001.0
2006-01-19 12:09:00,139.277,139.277,139.262,139.262,51100001.0
2006-01-19 12:10:00,139.269,139.272,139.255,139.255,79200000.0
2006-01-19 12:11:00,139.248,139.261,139.244,139.258,63000000.0
2006-01-19 12:12:00,139.256,139.262,139.245,139.245,35500000.0
2006-01-19 12:13:00,139.244,139.254,139.244,139.244,78699999.0
2006-01-19 12:14:00,139.245,139.267,139.242,139.251,150800000.0
2006-01-19 12:15:00,139.242,139.247,139.216,139.227,90299999.0
2006-01-19 12:16:00,139.232,139.236,139.229,139.233,52299999.0
2006-01-19 12:17:00,139.224,139.236,139.217,139.236,77500000.0
2006-01-19 12:18:00,139.223,139.223,139.201,139.205,127899999.0
2006-01-19 12:19:00,139.197,139.199,139.185,139.198,164500001.0
2006-01-19 12:20:00,139.205,139.205,139.175,139.175,58000000.0
2006-01-19 12:21:00,139.175,139.187,139.175,139.182,112599999.0
2006-01-19 12:22:00,139.175,139.175,139.155,139.155,38400000.0
2006-01-19 12:23:00,139.158,139.187,139.158,139.187,105100002.0
2006-01-19 12:24:00,139.198,139.215,139.198,139.215,91900000.0
2006-01-19 12:25:00,139.217,139.22,139.214,139.219,78200002.0
2006-01-19 12:26:00,139.218,139.232,139.213,139.227,169299999.0
2006-01-19 12:27:00,139.227,139.238,139.215,139.215,65300000.0
2006-01-19 12:28:00,139.221,139.223,139.208,139.21,161200000.0
2006-01-19 12:29:00,139.22,139.244,139.22,139.239,114099999.0
2006-01-19 12:30:00,139.238,139.263,139.238,139.258,135799998.0
2006-01-19 12:31:00,139.249,139.257,139.24,139.255,127400002.0
2006-01-19 12:32:00,139.262,139.262,139.242,139.243,113199998.0
2006-01-19 12:33:00,139.247,139.255,139.242,139.255,35100000.0
2006-01-19 12:34:00,139.255,139.259,139.244,139.244,139899997.0
2006-01-19 12:35:00,139.24,139.246,139.23,139.23,90700000.0
2006-01-19 12:36:00,139.237,139.237,139.218,139.224,123799999.0
2006-01-19 12:37:00,139.228,139.233,139.209,139.211,68000001.0
2006-01-19 12:38:00,139.217,139.235,139.215,139.215,67600002.0
2006-01-19 12:39:00,139.218,139.218,139.212,139.215,57600001.0
2006-01-19 12:40:00,139.213,139.218,139.196,139.218,78700000.0
2006-01-19 12:41:00,139.203,139.217,139.203,139.214,106700002.0
2006-01-19 12:42:00,139.208,139.218,139.201,139.205,74899999.0
2006-01-19 12:43:00,139.208,139.208,139.199,139.207,100600002.0
2006-01-19 12:44:00,139.2,139.205,139.187,139.187,81499997.0
2006-01-19 12:45:00,139.195,139.195,139.174,139.174,108700002.0
2006-01-19 12:46:00,139.177,139.178,139.155,139.155,88800000.0
2006-01-19 12:47:00,139.149,139.159,139.149,139.152,58400000.0
2006-01-19 12:48:00,139.165,139.165,139.155,139.165,95800002.0
2006-01-19 12:49:00,139.163,139.174,139.163,139.167,95899998.0
2006-01-19 12:50:00,139.177,139.189,139.175,139.175,135099998.0
2006-01-19 12:51:00,139.176,139.176,139.156,139.156,82200000.0
2006-01-19 12:52:00,139.145,139.145,139.122,139.122,44300000.0
2006-01-19 12:53:00,139.13,139.149,139.126,139.141,117899999.0
2006-01-19 12:54:00,139.13,139.158,139.13,139.152,103099999.0
2006-01-19 12:55:00,139.16,139.165,139.15,139.156,78899999.0
2006-01-19 12:56:00,139.158,139.166,139.157,139.16,139900001.0
2006-01-19 12:57:00,139.168,139.175,139.152,139.175,79700000.0
2006-01-19 12:58:00,139.175,139.175,139.147,139.147,115999999.0
2006-01-19 12:59:00,139.15,139.15,139.106,139.106,112700003.0
2006-01-19 13:00:00,139.121,139.15,139.115,139.15,103800000.0
2006-01-19 13:01:00,139.145,139.193,139.136,139.193,104000000.0
2006-01-19 13:02:00,139.2,139.206,139.177,139.183,124200000.0
2006-01-19 13:03:00,139.181,139.181,139.153,139.153,71499999.0
2006-01-19 13:04:00,139.156,139.173,139.153,139.173,100900001.0
2006-01-19 13:05:00,139.169,139.207,139.169,139.201,148499998.0
2006-01-19 13:06:00,139.203,139.204,139.154,139.163,167900001.0
2006-01-19 13:07:00,139.164,139.169,139.154,139.154,98900000.0
2006-01-19 13:08:00,139.147,139.155,139.127,139.127,149700000.0
2006-01-19 13:09:00,139.128,139.154,139.127,139.154,59100001.0
2006-01-19 13:10:00,139.153,139.173,139.15,139.152,95999998.0
2006-01-19 13:11:00,139.152,139.166,139.152,139.163,55900000.0
2006-01-19 13:12:00,139.164,139.177,139.161,139.177,99600002.0
2006-01-19 13:13:00,139.167,139.169,139.154,139.165,74700000.0
2006-01-19 13:14:00,139.161,139.168,139.157,139.163,86999998.0
2006-01-19 13:15:00,139.162,139.173,139.158,139.16,45900000.0
2006-01-19 13:16:00,139.155,139.167,139.155,139.16,65600000.0
2006-01-19 13:17:00,139.151,139.157,139.143,139.143,140299999.0
2006-01-19 13:18:00,139.135,139.135,139.122,139.132,69500000.0
2006-01-19 13:19:00,139.121,139.127,139.113,139.121,73900000.0
2006-01-19 13:20:00,139.124,139.128,139.112,139.112,68700001.0
2006-01-19 13:21:00,139.11,139.127,139.097,139.121,138399999.0
2006-01-19 13:22:00,139.129,139.14,139.129,139.136,48700000.0
2006-01-19 13:23:00,139.137,139.151,139.126,139.126,73200000.0
2006-01-19 13:24:00,139.123,139.128,139.115,139.128,129600000.0
2006-01-19 13:25:00,139.127,139.134,139.118,139.124,119900001.0
2006-01-19 13:26:00,139.125,139.136,139.121,139.123,95700000.0
2006-01-19 13:27:00,139.119,139.136,139.119,139.136,166799996.0
2006-01-19 13:28:00,139.128,139.13,139.102,139.117,134700002.0
2006-01-19 13:29:00,139.105,139.113,139.1,139.112,57600000.0
2006-01-19 13:30:00,139.104,139.104,139.079,139.08,76499999.0
2006-01-19 13:31:00,139.078,139.092,139.078,139.092,78000000.0
2006-01-19 13:32:00,139.079,139.095,139.079,139.085,128099998.0
2006-01-19 13:33:00,139.091,139.091,139.072,139.072,56300000.0
2006-01-19 13:34:00,139.065,139.078,139.065,139.076,107699998.0
2006-01-19 13:35:00,139.054,139.054,139.012,139.018,150100003.0
2006-01-19 13:36:00,139.016,139.05,139.016,139.043,119400002.0
2006-01-19 13:37:00,139.048,139.064,139.045,139.055,126800000.0
2006-01-19 13:38:00,139.044,139.068,139.044,139.068,162500000.0
2006-01-19 13:39:00,139.066,139.073,139.063,139.067,92800002.0
2006-01-19 13:40:00,139.06,139.084,139.06,139.084,70000002.0
2006-01-19 13:41:00,139.093,139.093,139.074,139.079,64500001.0
2006-01-19 13:42:00,139.083,139.09,139.083,139.09,47200000.0
2006-01-19 13:43:00,139.09,139.09,139.08,139.08,103299999.0
2006-01-19 13:44:00,139.075,139.087,139.07,139.07,164999996.0
2006-01-19 13:45:00,139.065,139.07,139.063,139.07,32399999.0
2006-01-19 13:46:00,139.078,139.089,139.077,139.085,73200000.0
2006-01-19 13:47:00,139.079,139.088,139.063,139.063,30000000.0
2006-01-19 13:48:00,139.053,139.063,139.044,139.048,88700001.0
2006-01-19 13:49:00,139.05,139.061,139.042,139.061,62600001.0
2006-01-19 13:50:00,139.065,139.101,139.065,139.096,76499998.0
2006-01-19 13:51:00,139.1,139.108,139.089,139.105,64200000.0
2006-01-19 13:52:00,139.112,139.112,139.097,139.108,146899998.0
2006-01-19 13:53:00,139.11,139.119,139.102,139.102,92299998.0
2006-01-19 13:54:00,139.096,139.106,139.094,139.104,119299999.0
2006-01-19 13:55:00,139.107,139.115,139.105,139.105,29200000.0
2006-01-19 13:56:00,139.101,139.108,139.098,139.098,52300000.0
2006-01-19 13:57:00,139.095,139.108,139.095,139.105,47600000.0
2006-01-19 13:58:00,139.107,139.108,139.087,139.087,83500001.0
2006-01-19 13:59:00,139.086,139.114,139.086,139.114,131100002.0
2006-01-19 14:00:00,139.129,139.137,139.113,139.133,113499999.0
2006-01-19 14:01:00,139.137,139.145,139.129,139.145,98999999.0
2006-01-19 14:02:00,139.135,139.147,139.134,139.147,123799997.0
2006-01-19 14:03:00,139.155,139.156,139.129,139.129,43500000.0
2006-01-19 14:04:00,139.129,139.138,139.127,139.138,59699999.0
2006-01-19 14:05:00,139.134,139.16,139.128,139.16,40800000.0
2006-01-19 14:06:00,139.156,139.156,139.132,139.143,49999999.0
2006-01-19 14:07:00,139.136,139.139,139.129,139.134,84500001.0
2006-01-19 14:08:00,139.133,139.146,139.127,139.135,113100000.0
2006-01-19 14:09:00,139.134,139.142,139.125,139.131,82300001.0
2006-01-19 14:10:00,139.147,139.158,139.133,139.134,71899999.0
2006-01-19 14:11:00,139.142,139.142,139.125,139.125,60299999.0
2006-01-19 14:12:00,139.148,139.168,139.148,139.16,39200000.0
2006-01-19 14:13:00,139.158,139.197,139.158,139.195,124399997.0
2006-01-19 14:14:00,139.198,139.206,139.191,139.2,110599998.0
2006-01-19 14:15:00,139.201,139.214,139.191,139.212,103200000.0
2006-01-19 14:16:00,139.212,139.214,139.205,139.205,56699999.0
2006-01-19 14:17:00,139.2,139.201,139.191,139.199,91900000.0
2006-01-19 14:18:00,139.198,139.213,139.198,139.209,76500000.0
2006-01-19 14:19:00,139.206,139.206,139.196,139.198,87100000.0
2006-01-19 14:20:00,139.202,139.209,139.182,139.19,108000000.0
2006-01-19 14:21:00,139.173,139.184,139.173,139.175,98800000.0
2006-01-19 14:22:00,139.18,139.181,139.166,139.166,130300001.0
2006-01-19 14:23:00,139.169,139.19,139.169,139.19,62900000.0
2006-01-19 14:24:00,139.198,139.198,139.18,139.192,27700000.0
2006-01-19 14:25:00,139.179,139.179,139.176,139.176,68700003.0
2006-01-19 14:26:00,139.165,139.17,139.154,139.154,43500000.0
2006-01-19 14:27:00,139.158,139.174,139.152,139.165,110299999.0
2006-01-19 14:28:00,139.159,139.168,139.158,139.162,87300001.0
2006-01-19 14:29:00,139.162,139.171,139.147,139.161,66600000.0
2006-01-19 14:30:00,139.158,139.158,139.145,139.145,62000000.0
2006-01-19 14:31:00,139.158,139.163,139.152,139.152,83099999.0
2006-01-19 14:32:00,139.145,139.149,139.138,139.144,76800000.0
2006-01-19 14:33:00,139.148,139.172,139.148,139.165,134800002.0
2006-01-19 14:34:00,139.166,139.166,139.155,139.158,55300000.0
2006-01-19 14:35:00,139.164,139.166,139.149,139.153,148299998.0
2006-01-19 14:36:00,139.143,139.143,139.112,139.12,104699999.0
2006-01-19 14:37:00,139.12,139.131,139.11,139.126,88900001.0
2006-01-19 14:38:00,139.12,139.152,139.12,139.138,160300000.0
2006-01-19 14:39:00,139.143,139.149,139.11,139.124,52799999.0
2006-01-19 14:40:00,139.125,139.137,139.116,139.137,76800000.0
2006-01-19 14:41:00,139.132,139.142,139.126,139.135,66700000.0
2006-01-19 14:42:00,139.135,139.165,139.135,139.159,73600000.0
2006-01-19 14:43:00,139.164,139.172,139.141,139.141,196900003.0
2006-01-19 14:44:00,139.162,139.171,139.142,139.16,176400000.0
2006-01-19 14:45:00,139.169,139.187,139.169,139.187,86799998.0
2006-01-19 14:46:00,139.185,139.219,139.184,139.219,75099999.0
2006-01-19 14:47:00,139.225,139.225,139.174,139.174,133399997.0
2006-01-19 14:48:00,139.17,139.18,139.166,139.171,102799999.0
2006-01-19 14:49:00,139.179,139.195,139.177,139.195,181800004.0
2006-01-19 14:50:00,139.191,139.218,139.191,139.217,121199999.0
2006-01-19 14:51:00,139.217,139.231,139.214,139.23,127899999.0
2006-01-19 14:52:00,139.23,139.25,139.23,139.25,119100002.0
2006-01-19 14:53:00,139.238,139.257,139.236,139.249,111400001.0
2006-01-19 14:54:00,139.246,139.251,139.232,139.234,126100002.0
2006-01-19 14:55:00,139.223,139.23,139.22,139.224,114500003.0
2006-01-19 14:56:00,139.226,139.226,139.207,139.21,151600002.0
2006-01-19 14:57:00,139.213,139.22,139.182,139.182,144700000.0
2006-01-19 14:58:00,139.178,139.192,139.178,139.18,89199998.0
2006-01-19 14:59:00,139.19,139.197,139.183,139.183,21500000.0
2006-01-19 15:00:00,139.19,139.19,139.164,139.164,113100001.0
2006-01-19 15:01:00,139.165,139.175,139.165,139.173,25400000.0
2006-01-19 15:02:00,139.158,139.172,139.158,139.163,75200000.0
2006-01-19 15:03:00,139.158,139.158,139.139,139.142,174199997.0
2006-01-19 15:04:00,139.134,139.134,139.122,139.126,103800000.0
2006-01-19 15:05:00,139.122,139.128,139.121,139.123,110700002.0
2006-01-19 15:06:00,139.13,139.136,139.115,139.121,112300001.0
2006-01-19 15:07:00,139.114,139.114,139.09,139.09,89400001.0
2006-01-19 15:08:00,139.094,139.11,139.094,139.11,65700000.0
2006-01-19 15:09:00,139.112,139.123,139.092,139.092,88300002.0
2006-01-19 15:10:00,139.078,139.086,139.063,139.063,33600000.0
2006-01-19 15:11:00,139.054,139.069,139.049,139.059,57500001.0
2006-01-19 15:12:00,139.069,139.079,139.065,139.07,105899999.0
2006-01-19 15:13:00,139.063,139.063,139.048,139.048,105100001.0
2006-01-19 15:14:00,139.043,139.048,139.034,139.035,125200001.0
2006-01-19 15:15:00,139.03,139.04,138.999,138.999,119900000.0
2006-01-19 15:16:00,138.99,139.026,138.987,139.022,96800000.0
2006-01-19 15:17:00,139.036,139.044,139.025,139.025,81500000.0
2006-01-19 15:18:00,139.018,139.034,139.018,139.034,100700002.0
2006-01-19 15:19:00,139.02,139.02,138.98,138.984,128099998.0
2006-01-19 15:20:00,138.976,139.004,138.976,138.99,130199998.0
2006-01-19 15:21:00,138.978,138.978,138.962,138.972,75899999.0
2006-01-19 15:22:00,138.974,138.974,138.884,138.884,108600001.0
2006-01-19 15:23:00,138.866,138.906,138.865,138.886,99800000.0
2006-01-19 15:24:00,138.904,138.933,138.904,138.931,39200000.0
2006-01-19 15:25:00,138.937,138.937,138.912,138.912,88599999.0
2006-01-19 15:26:00,138.918,138.92,138.889,138.902,67799999.0
2006-01-19 15:27:00,138.91,138.919,138.898,138.912,82200000.0
2006-01-19 15:28:00,138.924,138.926,138.897,138.913,111399997.0
2006-01-19 15:29:00,138.931,138.942,138.925,138.939,146999997.0
2006-01-19 15:30:00,138.945,138.961,138.915,138.92,170599999.0
2006-01-19 15:31:00,138.922,138.939,138.915,138.939,77600000.0
2006-01-19 15:32:00,138.947,138.947,138.903,138.909,159699999.0
2006-01-19 15:33:00,138.911,138.917,138.902,138.915,124000002.0
2006-01-19 15:34:00,138.904,138.904,138.869,138.88,80099999.0
2006-01-19 15:35:00,138.898,138.917,138.896,138.896,75800000.0
2006-01-19 15:36:00,138.907,138.914,138.886,138.898,75200000.0
2006-01-19 15:37:00,138.905,138.914,138.896,138.914,62800001.0
2006-01-19 15:38:00,138.918,138.92,138.899,138.911,146499998.0
2006-01-19 15:39:00,138.898,138.913,138.891,138.91,41200000.0
2006-01-19 15:40:00,138.906,138.913,138.896,138.9,71800000.0
2006-01-19 15:41:00,138.904,138.911,138.883,138.892,86299999.0
2006-01-19 15:42:00,138.905,138.916,138.897,138.905,70300000.0
2006-01-19 15:43:00,138.881,138.881,138.838,138.839,49200000.0
2006-01-19 15:44:00,138.827,138.847,138.82,138.828,77600001.0
2006-01-19 15:45:00,138.825,138.842,138.82,138.842,105800000.0
2006-01-19 15:46:00,138.837,138.862,138.837,138.846,60699999.0
2006-01-19 15:47:00,138.841,138.852,138.823,138.834,138100000.0
2006-01-19 15:48:00,138.824,138.842,138.816,138.833,129800001.0
2006-01-19 15:49:00,138.852,138.881,138.852,138.87,72400000.0
2006-01-19 15:50:00,138.889,138.921,138.889,138.905,95099999.0
2006-01-19 15:51:00,138.899,138.909,138.881,138.9,175199998.0
2006-01-19 15:52:00,138.91,138.914,138.901,138.912,64500000.0
2006-01-19 15:53:00,138.929,138.938,138.911,138.913,109500001.0
2006-01-19 15:54:00,138.91,138.919,138.908,138.916,114100003.0
2006-01-19 15:55:00,138.906,138.922,138.904,138.922,18300000.0
2006-01-19 15:56:00,138.935,138.938,138.909,138.918,154700000.0
2006-01-19 15:57:00,138.928,138.934,138.917,138.917,203099995.0
2006-01-19 15:58:00,138.911,138.919,138.906,138.917,106199999.0
2006-01-19 15:59:00,138.903,138.922,138.903,138.905,59100000.0
2006-01-19 16:00:00,138.893,138.893,138.872,138.872,65000000.0
2006-01-19 16:01:00,138.875,138.896,138.875,138.887,47500000.0
2006-01-19 16:02:00,138.885,138.891,138.857,138.857,140400002.0
2006-01-19 16:03:00,138.884,138.915,138.884,138.915,66499998.0
2006-01-19 16:04:00,138.924,138.924,138.906,138.915,190099997.0
2006-01-19 16:05:00,138.916,138.916,138.894,138.898,59500000.0
2006-01-19 16:06:00,138.894,138.901,138.879,138.879,111300000.0
2006-01-19 16:07:00,138.892,138.923,138.892,138.921,97400001.0
2006-01-19 16:08:00,138.923,138.923,138.878,138.887,259199996.0
2006-01-19 16:09:00,138.879,138.886,138.858,138.875,64800000.0
2006-01-19 16:10:00,138.873,138.895,138.862,138.895,85999999.0
2006-01-19 16:11:00,138.888,138.905,138.886,138.905,97800000.0
2006-01-19 16:12:00,138.894,138.919,138.888,138.905,135600003.0
2006-01-19 16:13:00,138.907,138.916,138.895,138.906,149100000.0
2006-01-19 16:14:00,138.907,138.938,138.904,138.931,88000000.0
2006-01-19 16:15:00,138.937,138.95,138.935,138.935,39900001.0
2006-01-19 16:16:00,138.926,138.936,138.917,138.917,97600000.0
2006-01-19 16:17:00,138.927,138.927,138.908,138.922,119800000.0
2006-01-19 16:18:00,138.928,138.933,138.917,138.933,80600000.0
2006-01-19 16:19:00,138.92,138.92,138.894,138.899,59099999.0
2006-01-19 16:20:00,138.912,138.926,138.912,138.914,60600001.0
2006-01-19 16:21:00,138.915,138.925,138.914,138.925,113300001.0
2006-01-19 16:22:00,138.914,138.924,138.91,138.922,56600000.0
2006-01-19 16:23:00,138.921,138.921,138.893,138.899,21300000.0
2006-01-19 16:24:00,138.9,138.905,138.893,138.897,88400001.0
2006-01-19 16:25:00,138.907,138.91,138.895,138.91,124599998.0
2006-01-19 16:26:00,138.909,138.945,138.909,138.928,107899998.0
2006-01-19 16:27:00,138.928,138.938,138.926,138.936,184199999.0
2006-01-19 16:28:00,138.938,138.942,138.928,138.928,111100001.0
2006-01-19 16:29:00,138.926,138.936,138.907,138.917,207599998.0
2006-01-19 16:30:00,138.933,138.943,138.924,138.938,122699999.0
2006-01-19 16:31:00,138.933,138.954,138.933,138.942,54900000.0
2006-01-19 16:32:00,138.939,138.948,138.935,138.935,109600000.0
2006-01-19 16:33:00,138.937,138.945,138.927,138.945,123099999.0
2006-01-19 16:34:00,138.939,138.945,138.925,138.927,129799999.0
2006-01-19 16:35:00,138.926,138.931,138.923,138.931,65099998.0
2006-01-19 16:36:00,138.932,138.945,138.932,138.935,120699998.0
2006-01-19 16:37:00,138.94,138.946,138.937,138.942,53600000.0
2006-01-19 16:38:00,138.945,138.98,138.944,138.98,139499998.0
2006-01-19 16:39:00,138.966,138.966,138.942,138.964,66799999.0
2006-01-19 16:40:00,138.963,138.98,138.956,138.964,144999999.0
2006-01-19 16:41:00,138.975,138.986,138.961,138.978,64099999.0
2006-01-19 16:42:00,138.991,139.0,138.975,139.0,105500002.0
2006-01-19 16:43:00,139.026,139.056,139.026,139.045,46200000.0
2006-01-19 16:44:00,139.043,139.061,139.031,139.061,134200000.0
2006-01-19 16:45:00,139.062,139.062,139.043,139.045,111800001.0
2006-01-19 16:46:00,139.032,139.032,139.008,139.022,70800001.0
2006-01-19 16:47:00,139.023,139.023,139.007,139.023,63100000.0
2006-01-19 16:48:00,139.02,139.023,139.006,139.014,67099999.0
2006-01-19 16:49:00,139.013,139.02,139.004,139.004,115900001.0
2006-01-19 16:50:00,139.01,139.028,139.009,139.028,98900001.0
2006-01-19 16:51:00,139.027,139.045,139.019,139.043,59800001.0
2006-01-19 16:52:00,139.047,139.053,139.013,139.013,91100000.0
2006-01-19 16:53:00,139.009,139.023,139.004,139.018,104999999.0
2006-01-19 16:54:00,139.027,139.036,139.024,139.034,39200000.0
2006-01-19 16:55:00,139.038,139.061,139.035,139.055,65599999.0
2006-01-19 16:56:00,139.052,139.074,139.051,139.062,110299999.0
2006-01-19 16:57:00,139.048,139.055,139.033,139.052,140100002.0
2006-01-19 16:58:00,139.048,139.054,139.032,139.04,72300000.0
2006-01-19 16:59:00,139.042,139.052,139.036,139.047,69300000.0
2006-01-19 17:00:00,139.053,139.071,139.048,139.055,165300002.0
2006-01-19 17:01:00,139.048,139.061,139.048,139.061,55699999.0
2006-01-19 17:02:00,139.059,139.072,139.051,139.068,103700000.0
2006-01-19 17:03:00,139.06,139.067,139.036,139.04,89100001.0
2006-01-19 17:04:00,139.044,139.053,139.034,139.053,131699999.0
2006-01-19 17:05:00,139.045,139.056,139.041,139.047,79099999.0
2006-01-19 17:06:00,139.045,139.056,139.035,139.056,76399999.0
2006-01-19 17:07:00,139.053,139.053,139.021,139.039,122599998.0
2006-01-19 17:08:00,139.037,139.081,139.036,139.076,130100003.0
2006-01-19 17:09:00,139.1,139.12,139.1,139.12,70400000.0
2006-01-19 17:10:00,139.13,139.172,139.13,139.147,62199999.0
2006-01-19 17:11:00,139.147,139.151,139.137,139.146,42300000.0
2006-01-19 17:12:00,139.155,139.17,139.143,139.164,176199999.0
2006-01-19 17:13:00,139.167,139.167,139.145,139.146,86199999.0
2006-01-19 17:14:00,139.129,139.129,139.097,139.106,51500000.0
2006-01-19 17:15:00,139.096,139.115,139.096,139.115,84500001.0
2006-01-19 17:16:00,139.128,139.14,139.117,139.14,117699999.0
2006-01-19 17:17:00,139.134,139.14,139.128,139.137,155700004.0
2006-01-19 17:18:00,139.133,139.133,139.109,139.117,139499998.0
2006-01-19 17:19:00,139.108,139.126,139.101,139.109,77700000.0
2006-01-19 17:20:00,139.107,139.109,139.1,139.1,106400000.0
2006-01-19 17:21:00,139.107,139.107,139.093,139.093,105099997.0
2006-01-19 17:22:00,139.088,139.107,139.088,139.107,37800000.0
2006-01-19 17:23:00,139.102,139.119,139.102,139.111,101300000.0
2006-01-19 17:24:00,139.121,139.121,139.112,139.115,139300001.0
2006-01-19 17:25:00,139.124,139.132,139.112,139.114,114400000.0
2006-01-19 17:26:00,139.117,139.126,139.117,139.119,61499999.0
2006-01-19 17:27:00,139.114,139.153,139.114,139.153,52800000.0
2006-01-19 17:28:00,139.164,139.164,139.142,139.155,177900002.0
2006-01-19 17:29:00,139.15,139.15,139.137,139.144,149999999.0
2006-01-19 17:30:00,139.141,139.141,139.121,139.127,53500000.0
2006-01-19 17:31:00,139.124,139.125,139.107,139.109,87900002.0
2006-01-19 17:32:00,139.105,139.112,139.105,139.112,57599998.0
2006-01-19 17:33:00,139.118,139.142,139.118,139.141,159499999.0
2006-01-19 17:34:00,139.156,139.163,139.132,139.142,49500000.0
2006-01-19 17:35:00,139.173,139.183,139.157,139.17,81299998.0
2006-01-19 17:36:00,139.183,139.183,139.157,139.157,39999999.0
2006-01-19 17:37:00,139.14,139.2,139.14,139.2,69499998.0
2006-01-19 17:38:00,139.239,139.247,139.219,139.22,53000000.0
2006-01-19 17:39:00,139.219,139.241,139.219,139.219,62700002.0
2006-01-19 17:40:00,139.202,139.231,139.201,139.217,48600000.0
2006-01-19 17:41:00,139.206,139.283,139.199,139.283,233999995.0
2006-01-19 17:42:00,139.298,139.321,139.288,139.305,129099999.0
2006-01-19 17:43:00,139.302,139.323,139.299,139.313,113700000.0
2006-01-19 17:44:00,139.308,139.308,139.294,139.297,91099997.0
2006-01-19 17:45:00,139.292,139.292,139.263,139.28,97100003.0
2006-01-19 17:46:00,139.284,139.292,139.261,139.283,120200000.0
2006-01-19 17:47:00,139.286,139.286,139.26,139.265,51400000.0
2006-01-19 17:48:00,139.269,139.281,139.265,139.28,108500002.0
2006-01-19 17:49:00,139.275,139.287,139.266,139.273,75299999.0
2006-01-19 17:50:00,139.272,139.288,139.265,139.288,156000001.0
2006-01-19 17:51:00,139.295,139.302,139.276,139.293,123099998.0
2006-01-19 17:52:00,139.291,139.291,139.268,139.288,125000001.0
2006-01-19 17:53:00,139.283,139.328,139.282,139.328,59299999.0
2006-01-19 17:54:00,139.337,139.341,139.303,139.333,86000000.0
2006-01-19 17:55:00,139.351,139.363,139.329,139.363,105200001.0
2006-01-19 17:56:00,139.367,139.373,139.34,139.35,66599999.0
2006-01-19 17:57:00,139.328,139.364,139.328,139.35,134699997.0
2006-01-19 17:58:00,139.373,139.413,139.363,139.413,182999997.0
2006-01-19 17:59:00,139.386,139.386,139.335,139.352,31000000.0
2006-01-19 18:00:00,139.35,139.353,139.333,139.338,91600001.0
2006-01-19 18:01:00,139.326,139.327,139.292,139.302,1457700005.0
2006-01-19 18:02:00,139.302,139.302,139.274,139.282,2119599994.0
2006-01-19 18:03:00,139.38,139.4,139.37,139.38,1445099997.0
2006-01-19 18:04:00,139.262,139.285,139.249,139.27,1445099997.0
2006-01-19 18:05:00,139.273,139.29,139.264,139.285,1473499997.0
2006-01-19 18:06:00,139.287,139.301,139.278,139.301,1054500003.0
2006-01-19 18:07:00,139.304,139.325,139.292,139.315,1953599998.0
2006-01-19 18:08:00,139.315,139.334,139.308,139.334,1611200008.0
2006-01-19 18:09:00,139.333,139.335,139.27,139.287,1460500006.0
2006-01-19 18:10:00,139.292,139.301,139.284,139.297,785100001.0
2006-01-19 18:11:00,139.306,139.31,139.292,139.3,885399989.0
2006-01-19 18:12:00,139.297,139.302,139.271,139.272,1025999996.0
2006-01-19 18:13:00,139.275,139.275,139.258,139.258,1102799991.0
2006-01-19 18:14:00,139.26,139.281,139.26,139.281,1450000001.0
2006-01-19 18:15:00,139.281,139.287,139.245,139.245,1797300004.0
2006-01-19 18:16:00,139.243,139.287,139.243,139.266,1449800000.0
2006-01-19 18:17:00,139.265,139.277,139.258,139.265,742999999.0
2006-01-19 18:18:00,139.277,139.298,139.264,139.276,511599996.0
2006-01-19 18:19:00,139.272,139.272,139.219,139.229,569300001.0
2006-01-19 18:20:00,139.21,139.212,139.186,139.21,1602400011.0
2006-01-19 18:21:00,139.22,139.25,139.214,139.245,1355799994.0
2006-01-19 18:22:00,139.243,139.243,139.211,139.24,1017500002.0
2006-01-19 18:23:00,139.246,139.263,139.246,139.248,1597299990.0
2006-01-19 18:24:00,139.238,139.248,139.223,139.242,995499998.0
2006-01-19 18:25:00,139.25,139.263,139.247,139.253,1179800004.0
2006-01-19 18:26:00,139.258,139.265,139.249,139.262,966300002.0
2006-01-19 18:27:00,139.265,139.267,139.241,139.241,598699998.0
2006-01-19 18:28:00,139.255,139.276,139.255,139.275,791500003.0
2006-01-19 18:29:00,139.288,139.316,139.283,139.313,798799996.0
2006-01-19 18:30:00,139.32,139.358,139.294,139.319,508600002.0
2006-01-19 18:31:00,139.303,139.318,139.276,139.318,1033999991.0
2006-01-19 18:32:00,139.315,139.315,139.277,139.282,1098500000.0
2006-01-19 18:33:00,139.285,139.31,139.285,139.288,1586600000.0
2006-01-19 18:34:00,139.29,139.317,139.29,139.308,1077999990.0
2006-01-19 18:35:00,139.319,139.33,139.31,139.316,1074000001.0
2006-01-19 18:36:00,139.313,139.321,139.299,139.303,690900002.0
2006-01-19 18:37:00,139.301,139.303,139.267,139.267,465599996.0
2006-01-19 18:38:00,139.27,139.307,139.27,139.307,384799999.0
2006-01-19 18:39:00,139.317,139.36,139.317,139.348,326699994.0
2006-01-19 18:40:00,139.346,139.365,139.341,139.341,1253600000.0
2006-01-19 18:41:00,139.345,139.359,139.345,139.355,487900001.0
2006-01-19 18:42:00,139.355,139.362,139.338,139.357,697200001.0
2006-01-19 18:43:00,139.355,139.362,139.327,139.327,233299999.0
2006-01-19 18:44:00,139.314,139.319,139.288,139.318,341999998.0
2006-01-19 18:45:00,139.313,139.313,139.294,139.305,269099998.0
2006-01-19 18:46:00,139.306,139.316,139.304,139.308,563900001.0
2006-01-19 18:47:00,139.299,139.309,139.299,139.308,151300000.0
2006-01-19 18:48:00,139.302,139.316,139.301,139.304,549499997.0
2006-01-19 18:49:00,139.298,139.298,139.261,139.285,488399996.0
2006-01-19 18:50:00,139.285,139.295,139.273,139.291,772499996.0
2006-01-19 18:51:00,139.299,139.336,139.294,139.319,702299995.0
2006-01-19 18:52:00,139.322,139.337,139.308,139.32,762599997.0
2006-01-19 18:53:00,139.325,139.367,139.325,139.34,1111999994.0
2006-01-19 18:54:00,139.338,139.347,139.321,139.329,840300004.0
2006-01-19 18:55:00,139.33,139.349,139.328,139.335,893000000.0
2006-01-19 18:56:00,139.332,139.343,139.322,139.343,323900003.0
2006-01-19 18:57:00,139.346,139.358,139.328,139.352,585999999.0
2006-01-19 18:58:00,139.355,139.355,139.326,139.327,616199993.0
2006-01-19 18:59:00,139.328,139.338,139.314,139.316,772600005.0
2006-01-19 19:00:00,139.312,139.383,139.299,139.383,304100000.0
2006-01-19 19:01:00,139.389,139.389,139.349,139.365,240799999.0
2006-01-19 19:02:00,139.36,139.381,139.355,139.359,315600002.0
2006-01-19 19:03:00,139.367,139.399,139.367,139.388,782500002.0
2006-01-19 19:04:00,139.357,139.369,139.347,139.351,510700008.0
2006-01-19 19:05:00,139.352,139.352,139.328,139.33,635000004.0
2006-01-19 19:06:00,139.339,139.362,139.333,139.36,989400003.0
2006-01-19 19:07:00,139.364,139.374,139.354,139.36,1040199998.0
2006-01-19 19:08:00,139.366,139.394,139.361,139.377,818800002.0
2006-01-19 19:09:00,139.375,139.375,139.333,139.346,692699999.0
2006-01-19 19:10:00,139.349,139.353,139.336,139.347,242500000.0
2006-01-19 19:11:00,139.362,139.376,139.35,139.371,335799999.0
2006-01-19 19:12:00,139.382,139.399,139.379,139.39,546599992.0
2006-01-19 19:13:00,139.397,139.448,139.397,139.448,56900000.0
2006-01-19 19:14:00,139.444,139.456,139.435,139.435,343000001.0
2006-01-19 19:15:00,139.423,139.438,139.418,139.437,1226999992.0
2006-01-19 19:16:00,139.441,139.463,139.439,139.462,453400000.0
2006-01-19 19:17:00,139.46,139.467,139.446,139.457,272199998.0
2006-01-19 19:18:00,139.457,139.459,139.434,139.455,254800003.0
2006-01-19 19:19:00,139.46,139.48,139.457,139.461,692899999.0
2006-01-19 19:20:00,139.465,139.47,139.444,139.448,365999999.0
2006-01-19 19:21:00,139.452,139.452,139.439,139.44,546399999.0
2006-01-19 19:22:00,139.438,139.439,139.425,139.437,102799999.0
2006-01-19 19:23:00,139.453,139.453,139.438,139.448,986499995.0
2006-01-19 19:24:00,139.45,139.458,139.442,139.45,499300001.0
2006-01-19 19:25:00,139.452,139.49,139.446,139.49,480700001.0
2006-01-19 19:26:00,139.499,139.55,139.499,139.542,1141399994.0
2006-01-19 19:27:00,139.548,139.548,139.516,139.523,872399998.0
2006-01-19 19:28:00,139.529,139.54,139.51,139.536,504999998.0
2006-01-19 19:29:00,139.537,139.537,139.514,139.514,373500001.0
2006-01-19 19:30:00,139.511,139.518,139.503,139.511,754999999.0
2006-01-19 19:31:00,139.512,139.545,139.51,139.545,786600004.0
2006-01-19 19:32:00,139.547,139.566,139.547,139.566,845700000.0
2006-01-19 19:33:00,139.572,139.616,139.566,139.616,436499999.0
2006-01-19 19:34:00,139.614,139.614,139.577,139.583,973600000.0
2006-01-19 19:35:00,139.576,139.584,139.57,139.575,741800004.0
2006-01-19 19:36:00,139.577,139.577,139.563,139.565,463899999.0
2006-01-19 19:37:00,139.554,139.554,139.539,139.539,80099996.0
2006-01-19 19:38:00,139.549,139.583,139.549,139.583,615400005.0
2006-01-19 19:39:00,139.587,139.594,139.568,139.583,720899995.0
2006-01-19 19:40:00,139.589,139.589,139.575,139.588,412799998.0
2006-01-19 19:41:00,139.59,139.611,139.59,139.602,746199999.0
2006-01-19 19:42:00,139.61,139.615,139.593,139.612,468399995.0
2006-01-19 19:43:00,139.623,139.623,139.605,139.61,148700003.0
2006-01-19 19:44:00,139.606,139.626,139.604,139.625,429200003.0
2006-01-19 19:45:00,139.636,139.64,139.612,139.613,112499999.0
2006-01-19 19:46:00,139.612,139.626,139.603,139.622,337699997.0
2006-01-19 19:47:00,139.631,139.635,139.624,139.635,189200001.0
2006-01-19 19:48:00,139.638,139.66,139.633,139.635,812599998.0
2006-01-19 19:49:00,139.637,139.644,139.634,139.644,383399997.0
2006-01-19 19:50:00,139.64,139.64,139.623,139.623,526600001.0
2006-01-19 19:51:00,139.62,139.622,139.604,139.618,345399999.0
2006-01-19 19:52:00,139.633,139.661,139.633,139.644,604500000.0
2006-01-19 19:53:00,139.65,139.659,139.642,139.642,423899995.0
2006-01-19 19:54:00,139.64,139.65,139.633,139.64,341900003.0
2006-01-19 19:55:00,139.641,139.657,139.633,139.645,264999998.0
2006-01-19 19:56:00,139.642,139.643,139.622,139.638,505099999.0
2006-01-19 19:57:00,139.63,139.636,139.603,139.61,579600000.0
2006-01-19 19:58:00,139.603,139.607,139.591,139.597,614000005.0
2006-01-19 19:59:00,139.6,139.612,139.592,139.597,539500003.0
2006-01-19 20:00:00,139.608,139.617,139.605,139.614,235000001.0
2006-01-19 20:01:00,139.613,139.624,139.606,139.618,443499997.0
2006-01-19 20:02:00,139.613,139.613,139.592,139.592,247099997.0
2006-01-19 20:03:00,139.597,139.612,139.595,139.604,306999997.0
2006-01-19 20:04:00,139.61,139.637,139.61,139.631,317400005.0
2006-01-19 20:05:00,139.628,139.64,139.597,139.602,850899992.0
2006-01-19 20:06:00,139.6,139.605,139.555,139.555,626800000.0
2006-01-19 20:07:00,139.541,139.547,139.525,139.54,311599997.0
2006-01-19 20:08:00,139.54,139.563,139.534,139.542,579300005.0
2006-01-19 20:09:00,139.54,139.553,139.54,139.547,384100002.0
2006-01-19 20:10:00,139.536,139.536,139.503,139.52,307400004.0
2006-01-19 20:11:00,139.528,139.563,139.511,139.563,579100000.0
2006-01-19 20:12:00,139.56,139.577,139.551,139.56,868199998.0
2006-01-19 20:13:00,139.561,139.572,139.54,139.54,380300005.0
2006-01-19 20:14:00,139.534,139.556,139.534,139.55,460200007.0
2006-01-19 20:15:00,139.559,139.565,139.528,139.528,757700005.0
2006-01-19 20:16:00,139.525,139.542,139.519,139.519,568600001.0
2006-01-19 20:17:00,139.516,139.523,139.516,139.517,258100000.0
2006-01-19 20:18:00,139.522,139.533,139.522,139.526,187999999.0
2006-01-19 20:19:00,139.526,139.537,139.523,139.524,472699997.0
2006-01-19 20:20:00,139.525,139.534,139.515,139.516,196399997.0
2006-01-19 20:21:00,139.514,139.514,139.491,139.497,393799999.0
2006-01-19 20:22:00,139.497,139.508,139.491,139.498,423100002.0
2006-01-19 20:23:00,139.502,139.512,139.493,139.503,496000001.0
2006-01-19 20:24:00,139.507,139.507,139.494,139.5,253200002.0
2006-01-19 20:25:00,139.496,139.501,139.481,139.49,393100001.0
2006-01-19 20:26:00,139.49,139.499,139.482,139.49,286299997.0
2006-01-19 20:27:00,139.489,139.499,139.482,139.494,618000002.0
2006-01-19 20:28:00,139.486,139.491,139.476,139.481,1199199998.0
2006-01-19 20:29:00,139.477,139.482,139.465,139.476,1131599991.0
2006-01-19 20:30:00,139.473,139.479,139.46,139.467,1797799997.0
2006-01-19 20:31:00,139.466,139.476,139.449,139.475,1352300003.0
2006-01-19 20:32:00,139.483,139.501,139.48,139.486,1225699997.0
2006-01-19 20:33:00,139.485,139.5,139.483,139.498,575899999.0
2006-01-19 20:34:00,139.49,139.494,139.479,139.486,319200002.0
2006-01-19 20:35:00,139.48,139.486,139.455,139.48,406699996.0
2006-01-19 20:36:00,139.489,139.507,139.472,139.502,575999999.0
2006-01-19 20:37:00,139.508,139.529,139.508,139.519,581399996.0
2006-01-19 20:38:00,139.525,139.532,139.511,139.532,919000005.0
2006-01-19 20:39:00,139.53,139.53,139.504,139.525,681599999.0
2006-01-19 20:40:00,139.523,139.532,139.513,139.513,856399999.0
2006-01-19 20:41:00,139.505,139.519,139.505,139.506,378100002.0
2006-01-19 20:42:00,139.505,139.513,139.495,139.505,356300001.0
2006-01-19 20:43:00,139.506,139.515,139.496,139.502,557299997.0
2006-01-19 20:44:00,139.504,139.521,139.501,139.51,763599997.0
2006-01-19 20:45:00,139.512,139.512,139.493,139.493,689799998.0
2006-01-19 20:46:00,139.504,139.517,139.499,139.517,756400002.0
2006-01-19 20:47:00,139.519,139.549,139.519,139.543,732200001.0
2006-01-19 20:48:00,139.545,139.557,139.511,139.518,513899999.0
2006-01-19 20:49:00,139.522,139.561,139.518,139.561,444500002.0
2006-01-19 20:50:00,139.562,139.583,139.559,139.573,1359700006.0
2006-01-19 20:51:00,139.575,139.585,139.568,139.569,678399993.0
2006-01-19 20:52:00,139.571,139.58,139.563,139.566,240999998.0
2006-01-19 20:53:00,139.565,139.579,139.557,139.57,826599996.0
2006-01-19 20:54:00,139.56,139.562,139.548,139.555,248099999.0
2006-01-19 20:55:00,139.547,139.547,139.529,139.54,765299998.0
2006-01-19 20:56:00,139.546,139.613,139.537,139.599,868299994.0
2006-01-19 20:57:00,139.607,139.657,139.607,139.633,731300003.0
2006-01-19 20:58:00,139.637,139.638,139.587,139.587,1203399993.0
2006-01-19 20:59:00,139.588,139.611,139.586,139.596,1278099995.0
2006-01-19 21:00:00,139.593,139.604,139.569,139.58,921899996.0
2006-01-19 21:01:00,139.592,139.633,139.582,139.633,858999996.0
2006-01-19 21:02:00,139.631,139.64,139.624,139.629,510599999.0
2006-01-19 21:03:00,139.627,139.639,139.612,139.613,738300000.0
2006-01-19 21:04:00,139.609,139.618,139.596,139.618,505700004.0
2006-01-19 21:05:00,139.626,139.639,139.622,139.63,515499995.0
2006-01-19 21:06:00,139.615,139.617,139.592,139.594,628099994.0
2006-01-19 21:07:00,139.595,139.595,139.562,139.57,474400000.0
2006-01-19 21:08:00,139.574,139.604,139.574,139.585,420199997.0
2006-01-19 21:09:00,139.595,139.606,139.593,139.6,139599998.0
2006-01-19 21:10:00,139.593,139.593,139.566,139.585,434000001.0
2006-01-19 21:11:00,139.582,139.601,139.568,139.592,262100001.0
2006-01-19 21:12:00,139.581,139.591,139.565,139.569,371599995.0
2006-01-19 21:13:00,139.566,139.575,139.561,139.574,629699997.0
2006-01-19 21:14:00,139.565,139.575,139.548,139.575,773299999.0
2006-01-19 21:15:00,139.585,139.605,139.584,139.598,739400003.0
2006-01-19 21:16:00,139.601,139.612,139.6,139.605,573699998.0
2006-01-19 21:17:00,139.597,139.617,139.596,139.611,749399999.0
2006-01-19 21:18:00,139.611,139.612,139.588,139.588,321999996.0
2006-01-19 21:19:00,139.578,139.604,139.567,139.583,586699997.0
2006-01-19 21:20:00,139.582,139.582,139.535,139.548,1056500000.0
2006-01-19 21:21:00,139.539,139.539,139.517,139.518,683699996.0
2006-01-19 21:22:00,139.515,139.533,139.506,139.514,782899996.0
2006-01-19 21:23:00,139.512,139.529,139.511,139.523,493699995.0
2006-01-19 21:24:00,139.526,139.547,139.526,139.529,528900000.0
2006-01-19 21:25:00,139.541,139.554,139.536,139.543,669199997.0
2006-01-19 21:26:00,139.548,139.548,139.532,139.544,506699999.0
2006-01-19 21:27:00,139.558,139.563,139.55,139.563,168499999.0
2006-01-19 21:28:00,139.559,139.574,139.559,139.573,61400000.0
2006-01-19 21:29:00,139.575,139.585,139.566,139.581,259999996.0
2006-01-19 21:30:00,139.583,139.602,139.581,139.584,262799999.0
2006-01-19 21:31:00,139.582,139.596,139.582,139.596,125200003.0
2006-01-19 21:32:00,139.598,139.602,139.589,139.592,553400000.0
2006-01-19 21:33:00,139.589,139.599,139.587,139.595,146400004.0
2006-01-19 21:34:00,139.591,139.603,139.578,139.578,175600000.0
2006-01-19 21:35:00,139.575,139.575,139.548,139.548,351699995.0
2006-01-19 21:36:00,139.54,139.544,139.53,139.534,154199996.0
2006-01-19 21:37:00,139.542,139.57,139.542,139.561,76499998.0
2006-01-19 21:38:00,139.565,139.568,139.56,139.562,201000004.0
2006-01-19 21:39:00,139.558,139.566,139.55,139.566,276500001.0
2006-01-19 21:40:00,139.567,139.571,139.558,139.57,284999999.0
2006-01-19 21:41:00,139.571,139.571,139.558,139.558,94299999.0
2006-01-19 21:42:00,139.559,139.596,139.559,139.596,334099994.0
2006-01-19 21:43:00,139.6,139.606,139.591,139.596,360399999.0
2006-01-19 21:44:00,139.595,139.599,139.579,139.584,624399997.0
2006-01-19 21:45:00,139.583,139.59,139.573,139.573,233799998.0
2006-01-19 21:46:00,139.569,139.573,139.562,139.562,492000001.0
2006-01-19 21:47:00,139.569,139.592,139.569,139.588,289700000.0
2006-01-19 21:48:00,139.583,139.587,139.574,139.584,195800002.0
2006-01-19 21:49:00,139.579,139.601,139.579,139.594,144799997.0
2006-01-19 21:50:00,139.597,139.608,139.593,139.599,83299999.0
2006-01-19 21:51:00,139.592,139.6,139.578,139.585,178000000.0
2006-01-19 21:52:00,139.577,139.606,139.577,139.606,195899999.0
2006-01-19 21:53:00,139.603,139.606,139.596,139.599,61600000.0
2006-01-19 21:54:00,139.592,139.592,139.569,139.581,115000000.0
2006-01-19 21:55:00,139.587,139.587,139.565,139.582,101900001.0
2006-01-19 21:56:00,139.581,139.598,139.581,139.585,86900000.0
2006-01-19 21:57:00,139.585,139.585,139.58,139.58,54900001.0
2006-01-19 21:58:00,139.583,139.6,139.583,139.6,49700000.0
2006-01-19 21:59:00,139.601,139.606,139.579,139.58,127099998.0
2006-01-19 22:00:00,139.553,139.563,139.547,139.562,242300001.0
2006-01-19 22:01:00,139.574,139.601,139.574,139.577,443199999.0
2006-01-19 22:02:00,139.583,139.607,139.583,139.607,521899999.0
2006-01-19 22:03:00,139.61,139.634,139.606,139.634,100499999.0
2006-01-19 22:04:00,139.64,139.64,139.623,139.627,158700000.0
2006-01-19 22:05:00,139.615,139.62,139.603,139.603,167699999.0
2006-01-19 22:06:00,139.604,139.61,139.603,139.606,81500002.0
2006-01-19 22:07:00,139.609,139.609,139.595,139.609,120900002.0
2006-01-19 22:08:00,139.61,139.613,139.596,139.613,177600000.0
2006-01-19 22:09:00,139.609,139.61,139.606,139.61,95600001.0
2006-01-19 22:10:00,139.61,139.614,139.61,139.611,120500000.0
2006-01-19 22:11:00,139.604,139.614,139.599,139.609,202200000.0
2006-01-19 22:12:00,139.61,139.634,139.61,139.632,167700002.0
2006-01-19 22:13:00,139.632,139.649,139.628,139.645,204500004.0
2006-01-19 22:14:00,139.649,139.655,139.64,139.64,128599998.0
2006-01-19 22:15:00,139.641,139.653,139.63,139.633,211699998.0
2006-01-19 22:16:00,139.643,139.658,139.643,139.648,144200001.0
2006-01-19 22:17:00,139.649,139.654,139.649,139.651,121499998.0
2006-01-19 22:18:00,139.65,139.652,139.643,139.643,105299999.0
2006-01-19 22:19:00,139.639,139.645,139.623,139.623,159600001.0
2006-01-19 22:20:00,139.623,139.632,139.623,139.624,128199999.0
2006-01-19 22:21:00,139.632,139.632,139.627,139.629,53500000.0
2006-01-19 22:22:00,139.627,139.629,139.618,139.624,160100002.0
2006-01-19 22:23:00,139.625,139.625,139.618,139.625,253700003.0
2006-01-19 22:24:00,139.627,139.632,139.627,139.631,38400000.0
2006-01-19 22:25:00,139.633,139.643,139.625,139.625,329000001.0
2006-01-19 22:26:00,139.623,139.625,139.616,139.617,129400001.0
2006-01-19 22:27:00,139.613,139.622,139.603,139.617,505399998.0
2006-01-19 22:28:00,139.615,139.616,139.605,139.606,226299997.0
2006-01-19 22:29:00,139.607,139.607,139.601,139.601,10900000.0
2006-01-19 22:30:00,139.599,139.607,139.598,139.607,51300000.0
2006-01-19 22:31:00,139.604,139.604,139.589,139.593,192400001.0
2006-01-19 22:32:00,139.594,139.6,139.58,139.58,139899998.0
2006-01-19 22:33:00,139.58,139.585,139.577,139.585,200500001.0
2006-01-19 22:34:00,139.587,139.597,139.581,139.597,191200002.0
2006-01-19 22:35:00,139.6,139.611,139.598,139.6,107000000.0
2006-01-19 22:36:00,139.604,139.611,139.597,139.597,449300002.0
2006-01-19 22:37:00,139.598,139.61,139.598,139.603,267800000.0
2006-01-19 22:38:00,139.601,139.607,139.601,139.605,274099998.0
2006-01-19 22:39:00,139.605,139.611,139.599,139.601,273100002.0
2006-01-19 22:40:00,139.602,139.621,139.6,139.62,447299996.0
2006-01-19 22:41:00,139.623,139.641,139.607,139.627,156399998.0
2006-01-19 22:42:00,139.638,139.65,139.627,139.642,267499997.0
2006-01-19 22:43:00,139.644,139.644,139.626,139.626,126200002.0
2006-01-19 22:44:00,139.63,139.638,139.627,139.631,284200001.0
2006-01-19 22:45:00,139.633,139.633,139.61,139.61,367399999.0
2006-01-19 22:46:00,139.612,139.627,139.611,139.627,59999999.0
2006-01-19 22:47:00,139.624,139.624,139.598,139.598,123099998.0
2006-01-19 22:48:00,139.596,139.616,139.594,139.616,242700001.0
2006-01-19 22:49:00,139.62,139.625,139.609,139.621,310000000.0
2006-01-19 22:50:00,139.615,139.615,139.597,139.597,144499998.0
2006-01-19 22:51:00,139.593,139.6,139.585,139.591,116399999.0
2006-01-19 22:52:00,139.59,139.593,139.583,139.588,333400004.0
2006-01-19 22:53:00,139.58,139.596,139.578,139.588,127800000.0
2006-01-19 22:54:00,139.584,139.587,139.573,139.587,159199998.0
2006-01-19 22:55:00,139.582,139.589,139.578,139.578,129300000.0
2006-01-19 22:56:00,139.577,139.577,139.566,139.577,183400000.0
2006-01-19 22:57:00,139.575,139.58,139.575,139.575,135000000.0
2006-01-19 22:58:00,139.583,139.585,139.57,139.573,78000000.0
2006-01-19 22:59:00,139.575,139.575,139.542,139.562,193900002.0
2006-01-19 23:00:00,139.577,139.582,139.577,139.578,95500000.0
2006-01-19 23:01:00,139.583,139.59,139.568,139.582,93900000.0
2006-01-19 23:02:00,139.578,139.595,139.578,139.586,100000000.0
2006-01-19 23:03:00,139.585,139.59,139.584,139.588,98400001.0
2006-01-19 23:04:00,139.595,139.607,139.595,139.603,89100000.0
2006-01-19 23:05:00,139.598,139.607,139.598,139.604,49800000.0
2006-01-19 23:06:00,139.607,139.607,139.59,139.602,94500000.0
2006-01-19 23:07:00,139.611,139.629,139.611,139.626,182399999.0
2006-01-19 23:08:00,139.617,139.624,139.615,139.62,112400000.0
2006-01-19 23:09:00,139.627,139.63,139.623,139.625,101000001.0
2006-01-19 23:10:00,139.622,139.638,139.622,139.638,87700001.0
2006-01-19 23:11:00,139.64,139.657,139.64,139.653,53200000.0
2006-01-19 23:12:00,139.663,139.663,139.65,139.653,57200000.0
2006-01-19 23:13:00,139.643,139.643,139.618,139.618,155500004.0
2006-01-19 23:14:00,139.62,139.629,139.615,139.615,89100000.0
2006-01-19 23:15:00,139.609,139.613,139.595,139.6,127799999.0
2006-01-19 23:16:00,139.597,139.601,139.583,139.601,59400000.0
2006-01-19 23:17:00,139.603,139.603,139.591,139.593,52800000.0
2006-01-19 23:18:00,139.597,139.606,139.585,139.585,70499998.0
2006-01-19 23:19:00,139.576,139.602,139.571,139.602,42900000.0
2006-01-19 23:20:00,139.614,139.625,139.609,139.622,93399998.0
2006-01-19 23:21:00,139.624,139.627,139.621,139.627,124699997.0
2006-01-19 23:22:00,139.635,139.635,139.624,139.63,68999999.0
2006-01-19 23:23:00,139.636,139.648,139.621,139.625,102700000.0
2006-01-19 23:24:00,139.622,139.634,139.616,139.634,178099999.0
2006-01-19 23:25:00,139.639,139.642,139.631,139.633,43100000.0
2006-01-19 23:26:00,139.628,139.63,139.616,139.616,202099999.0
2006-01-19 23:27:00,139.621,139.628,139.613,139.625,118200002.0
2006-01-19 23:28:00,139.623,139.635,139.618,139.618,75900001.0
2006-01-19 23:29:00,139.619,139.63,139.607,139.609,135499999.0
2006-01-19 23:30:00,139.602,139.602,139.59,139.591,34700000.0
2006-01-19 23:31:00,139.595,139.607,139.595,139.607,51300000.0
2006-01-19 23:32:00,139.6,139.601,139.593,139.595,128300000.0
2006-01-19 23:33:00,139.598,139.6,139.598,139.6,54299999.0
2006-01-19 23:34:00,139.602,139.621,139.602,139.615,23200000.0
2006-01-19 23:35:00,139.62,139.625,139.612,139.625,88500000.0
2006-01-19 23:36:00,139.612,139.624,139.612,139.615,92400000.0
2006-01-19 23:37:00,139.615,139.628,139.608,139.624,103200001.0
2006-01-19 23:38:00,139.623,139.634,139.618,139.622,123400000.0
2006-01-19 23:39:00,139.641,139.66,139.641,139.66,50600000.0
2006-01-19 23:40:00,139.655,139.658,139.65,139.655,128699997.0
2006-01-19 23:41:00,139.645,139.66,139.645,139.655,74499996.0
2006-01-19 23:42:00,139.66,139.66,139.655,139.655,24200000.0
2006-01-19 23:43:00,139.655,139.655,139.655,139.655,4000000.0
2006-01-19 23:44:00,139.645,139.649,139.637,139.637,90700000.0
2006-01-19 23:45:00,139.622,139.622,139.601,139.613,84400001.0
2006-01-19 23:46:00,139.609,139.609,139.597,139.597,58500000.0
2006-01-19 23:47:00,139.596,139.603,139.59,139.603,138499997.0
2006-01-19 23:48:00,139.607,139.629,139.607,139.622,102599999.0
2006-01-19 23:49:00,139.617,139.621,139.608,139.615,78399999.0
2006-01-19 23:50:00,139.606,139.606,139.59,139.599,136899997.0
2006-01-19 23:51:00,139.593,139.594,139.575,139.575,56599999.0
2006-01-19 23:52:00,139.573,139.584,139.566,139.566,123499999.0
2006-01-19 23:53:00,139.563,139.567,139.553,139.553,105300001.0
2006-01-19 23:54:00,139.553,139.555,139.543,139.551,151899998.0
2006-01-19 23:55:00,139.547,139.56,139.546,139.546,75900001.0
2006-01-19 23:56:00,139.557,139.591,139.557,139.588,95499999.0
2006-01-19 23:57:00,139.596,139.621,139.596,139.619,51200001.0
2006-01-19 23:58:00,139.614,139.617,139.608,139.608,74800000.0
2006-01-19 23:59:00,139.595,139.6,139.592,139.6,45200000.0
2006-01-20 00:00:00,139.587,139.6,139.587,139.595,53099999.0
2006-01-20 00:01:00,139.6,139.612,139.581,139.597,174899999.0
2006-01-20 00:02:00,139.598,139.61,139.586,139.605,83500001.0
2006-01-20 00:03:00,139.625,139.628,139.587,139.595,95099999.0
2006-01-20 00:04:00,139.595,139.651,139.594,139.648,233100001.0
2006-01-20 00:05:00,139.642,139.655,139.618,139.646,87800000.0
2006-01-20 00:06:00,139.667,139.675,139.651,139.659,109499999.0
2006-01-20 00:07:00,139.66,139.673,139.645,139.663,81000001.0
2006-01-20 00:08:00,139.633,139.668,139.633,139.656,48100000.0
2006-01-20 00:09:00,139.653,139.687,139.644,139.687,102300002.0
2006-01-20 00:10:00,139.64,139.685,139.63,139.663,169100000.0
2006-01-20 00:11:00,139.667,139.673,139.648,139.651,160399998.0
2006-01-20 00:12:00,139.677,139.678,139.619,139.647,148700000.0
2006-01-20 00:13:00,139.643,139.675,139.642,139.67,67200000.0
2006-01-20 00:14:00,139.63,139.678,139.627,139.651,84300000.0
2006-01-20 00:15:00,139.667,139.681,139.639,139.647,196500002.0
2006-01-20 00:16:00,139.632,139.694,139.632,139.685,152400001.0
2006-01-20 00:17:00,139.655,139.729,139.655,139.724,111100003.0
2006-01-20 00:18:00,139.693,139.728,139.693,139.705,43500000.0
2006-01-20 00:19:00,139.703,139.734,139.685,139.726,121799997.0
2006-01-20 00:20:00,139.71,139.72,139.686,139.72,91299999.0
2006-01-20 00:21:00,139.712,139.732,139.698,139.713,44100000.0
2006-01-20 00:22:00,139.737,139.748,139.68,139.68,96600000.0
2006-01-20 00:23:00,139.73,139.747,139.721,139.744,40600000.0
2006-01-20 00:24:00,139.743,139.743,139.727,139.729,68600000.0
2006-01-20 00:25:00,139.742,139.75,139.697,139.717,112999999.0
2006-01-20 00:26:00,139.717,139.725,139.683,139.701,101599998.0
2006-01-20 00:27:00,139.69,139.717,139.677,139.702,99200000.0
2006-01-20 00:28:00,139.692,139.704,139.652,139.658,73200001.0
2006-01-20 00:29:00,139.664,139.705,139.661,139.672,165299997.0
2006-01-20 00:30:00,139.687,139.7,139.666,139.671,116400001.0
2006-01-20 00:31:00,139.672,139.686,139.666,139.673,110199999.0
2006-01-20 00:32:00,139.654,139.7,139.651,139.688,63600001.0
2006-01-20 00:33:00,139.68,139.7,139.68,139.694,81299998.0
2006-01-20 00:34:00,139.663,139.693,139.646,139.651,146200002.0
2006-01-20 00:35:00,139.593,139.629,139.593,139.629,105199999.0
2006-01-20 00:36:00,139.632,139.658,139.628,139.657,121800001.0
2006-01-20 00:37:00,139.658,139.678,139.658,139.678,82000002.0
2006-01-20 00:38:00,139.673,139.685,139.666,139.67,71600000.0
2006-01-20 00:39:00,139.673,139.684,139.673,139.683,65799999.0
2006-01-20 00:40:00,139.68,139.688,139.671,139.678,174400000.0
2006-01-20 00:41:00,139.673,139.676,139.664,139.664,47199999.0
2006-01-20 00:42:00,139.66,139.68,139.66,139.664,84899998.0
2006-01-20 00:43:00,139.665,139.667,139.655,139.658,177199999.0
2006-01-20 00:44:00,139.661,139.663,139.646,139.658,123900000.0
2006-01-20 00:45:00,139.654,139.654,139.642,139.644,44700000.0
2006-01-20 00:46:00,139.644,139.644,139.638,139.638,20100000.0
2006-01-20 00:47:00,139.647,139.657,139.644,139.652,143700002.0
2006-01-20 00:48:00,139.66,139.677,139.658,139.677,128600000.0
2006-01-20 00:49:00,139.673,139.687,139.665,139.675,123499998.0
2006-01-20 00:50:00,139.665,139.671,139.652,139.655,129099999.0
2006-01-20 00:51:00,139.651,139.651,139.632,139.632,95499998.0
2006-01-20 00:52:00,139.634,139.644,139.628,139.635,82300000.0
2006-01-20 00:53:00,139.64,139.649,139.64,139.642,135799998.0
2006-01-20 00:54:00,139.64,139.647,139.631,139.643,78799999.0
2006-01-20 00:55:00,139.634,139.634,139.61,139.625,94100000.0
2006-01-20 00:56:00,139.625,139.631,139.621,139.629,70000000.0
2006-01-20 00:57:00,139.631,139.639,139.628,139.632,70399999.0
2006-01-20 00:58:00,139.637,139.643,139.63,139.635,78000000.0
2006-01-20 00:59:00,139.637,139.646,139.635,139.645,36000000.0
2006-01-20 01:00:00,139.638,139.654,139.638,139.652,152400002.0
2006-01-20 01:01:00,139.652,139.658,139.644,139.65,107900003.0
2006-01-20 01:02:00,139.655,139.659,139.646,139.648,89899998.0
2006-01-20 01:03:00,139.647,139.668,139.647,139.663,128099998.0
2006-01-20 01:04:00,139.661,139.687,139.661,139.67,59100000.0
2006-01-20 01:05:00,139.673,139.675,139.655,139.655,47200000.0
2006-01-20 01:06:00,139.647,139.649,139.625,139.625,146899998.0
2006-01-20 01:07:00,139.622,139.624,139.606,139.609,68300000.0
2006-01-20 01:08:00,139.613,139.631,139.613,139.631,27200000.0
2006-01-20 01:09:00,139.642,139.68,139.636,139.68,158399999.0
2006-01-20 01:10:00,139.673,139.673,139.626,139.635,133900000.0
2006-01-20 01:11:00,139.633,139.64,139.627,139.628,32000000.0
2006-01-20 01:12:00,139.63,139.64,139.618,139.64,125499999.0
2006-01-20 01:13:00,139.645,139.645,139.625,139.633,74300000.0
2006-01-20 01:14:00,139.63,139.63,139.609,139.625,137000000.0
2006-01-20 01:15:00,139.64,139.646,139.629,139.635,96200003.0
2006-01-20 01:16:00,139.64,139.659,139.624,139.659,188800001.0
2006-01-20 01:17:00,139.654,139.658,139.638,139.638,162500000.0
2006-01-20 01:18:00,139.645,139.645,139.628,139.628,31400000.0
2006-01-20 01:19:00,139.627,139.629,139.621,139.621,66100001.0
2006-01-20 01:20:00,139.628,139.632,139.619,139.632,129200000.0
2006-01-20 01:21:00,139.623,139.639,139.623,139.628,78300001.0
2006-01-20 01:22:00,139.632,139.643,139.632,139.637,81499999.0
2006-01-20 01:23:00,139.636,139.642,139.628,139.64,151700000.0
2006-01-20 01:24:00,139.622,139.622,139.59,139.59,37600000.0
2006-01-20 01:25:00,139.6,139.6,139.598,139.598,20200001.0
2006-01-20 01:26:00,139.597,139.606,139.577,139.594,177400000.0
2006-01-20 01:27:00,139.605,139.61,139.605,139.606,143400001.0
2006-01-20 01:28:00,139.602,139.62,139.601,139.617,107799999.0
2006-01-20 01:29:00,139.631,139.631,139.624,139.625,37300000.0
2006-01-20 01:30:00,139.622,139.651,139.622,139.651,70400000.0
2006-01-20 01:31:00,139.651,139.675,139.651,139.672,178800001.0
2006-01-20 01:32:00,139.671,139.682,139.671,139.682,82000002.0
2006-01-20 01:33:00,139.677,139.691,139.677,139.688,76100001.0
2006-01-20 01:34:00,139.689,139.689,139.667,139.674,85300000.0
2006-01-20 01:35:00,139.677,139.677,139.649,139.654,82899999.0
2006-01-20 01:36:00,139.644,139.651,139.633,139.634,108699999.0
2006-01-20 01:37:00,139.63,139.635,139.627,139.627,63000000.0
2006-01-20 01:38:00,139.63,139.635,139.627,139.63,62600000.0
2006-01-20 01:39:00,139.64,139.651,139.64,139.65,95099999.0
2006-01-20 01:40:00,139.648,139.654,139.643,139.654,147400000.0
2006-01-20 01:41:00,139.646,139.654,139.646,139.649,31600000.0
2006-01-20 01:42:00,139.641,139.642,139.62,139.621,154299999.0
2006-01-20 01:43:00,139.61,139.624,139.61,139.622,48000000.0
2006-01-20 01:44:00,139.62,139.629,139.618,139.624,123399997.0
2006-01-20 01:45:00,139.622,139.628,139.617,139.628,153899998.0
2006-01-20 01:46:00,139.639,139.668,139.639,139.668,33000000.0
2006-01-20 01:47:00,139.662,139.698,139.662,139.698,68500000.0
2006-01-20 01:48:00,139.692,139.694,139.68,139.682,129300000.0
2006-01-20 01:49:00,139.678,139.685,139.668,139.685,53600000.0
2006-01-20 01:50:00,139.68,139.702,139.68,139.702,93500000.0
2006-01-20 01:51:00,139.702,139.702,139.686,139.692,80999999.0
2006-01-20 01:52:00,139.695,139.701,139.673,139.673,78799999.0
2006-01-20 01:53:00,139.668,139.672,139.662,139.663,79200000.0
2006-01-20 01:54:00,139.665,139.665,139.65,139.65,41599999.0
2006-01-20 01:55:00,139.667,139.673,139.656,139.673,105599999.0
2006-01-20 01:56:00,139.668,139.668,139.659,139.661,200699998.0
2006-01-20 01:57:00,139.657,139.657,139.652,139.652,51700000.0
2006-01-20 01:58:00,139.662,139.663,139.662,139.663,13600000.0
2006-01-20 01:59:00,139.66,139.667,139.644,139.653,80399999.0
2006-01-20 02:00:00,139.647,139.647,139.634,139.64,50800000.0
2006-01-20 02:01:00,139.65,139.65,139.633,139.633,91500002.0
2006-01-20 02:02:00,139.638,139.639,139.628,139.628,72899999.0
2006-01-20 02:03:00,139.633,139.633,139.63,139.63,15200000.0
2006-01-20 02:04:00,139.622,139.622,139.618,139.618,32500001.0
2006-01-20 02:05:00,139.603,139.618,139.603,139.603,114899999.0
2006-01-20 02:06:00,139.61,139.63,139.61,139.63,94299998.0
2006-01-20 02:07:00,139.638,139.655,139.632,139.65,93299998.0
2006-01-20 02:08:00,139.671,139.695,139.671,139.689,32900000.0
2006-01-20 02:09:00,139.693,139.698,139.687,139.69,116999999.0
2006-01-20 02:10:00,139.69,139.698,139.673,139.685,159900000.0
2006-01-20 02:11:00,139.681,139.683,139.669,139.67,79400001.0
2006-01-20 02:12:00,139.661,139.662,139.643,139.65,58100000.0
2006-01-20 02:13:00,139.652,139.658,139.649,139.655,162900001.0
2006-01-20 02:14:00,139.652,139.663,139.652,139.659,121300000.0
2006-01-20 02:15:00,139.651,139.66,139.647,139.654,95100000.0
2006-01-20 02:16:00,139.645,139.645,139.626,139.645,64500000.0
2006-01-20 02:17:00,139.655,139.655,139.624,139.63,67000000.0
2006-01-20 02:18:00,139.632,139.646,139.632,139.645,50100000.0
2006-01-20 02:19:00,139.644,139.653,139.638,139.646,37300000.0
2006-01-20 02:20:00,139.655,139.655,139.625,139.625,72999998.0
2006-01-20 02:21:00,139.631,139.637,139.614,139.614,69900000.0
2006-01-20 02:22:00,139.624,139.641,139.622,139.627,44300001.0
2006-01-20 02:23:00,139.635,139.65,139.631,139.631,55400001.0
2006-01-20 02:24:00,139.63,139.635,139.625,139.635,109400001.0
2006-01-20 02:25:00,139.626,139.633,139.626,139.627,41300000.0
2006-01-20 02:26:00,139.627,139.635,139.627,139.632,60800000.0
2006-01-20 02:27:00,139.623,139.623,139.611,139.611,14400000.0
2006-01-20 02:28:00,139.604,139.617,139.604,139.617,68500000.0
2006-01-20 02:29:00,139.615,139.626,139.615,139.62,100499999.0
2006-01-20 02:30:00,139.609,139.639,139.609,139.632,96500001.0
2006-01-20 02:31:00,139.64,139.658,139.636,139.658,99300000.0
2006-01-20 02:32:00,139.653,139.667,139.643,139.654,142999999.0
2006-01-20 02:33:00,139.652,139.665,139.652,139.665,51199999.0
2006-01-20 02:34:00,139.663,139.679,139.663,139.679,92900001.0
2006-01-20 02:35:00,139.687,139.698,139.684,139.687,79200000.0
2006-01-20 02:36:00,139.677,139.677,139.665,139.677,106900000.0
2006-01-20 02:37:00,139.677,139.677,139.673,139.677,128699999.0
2006-01-20 02:38:00,139.685,139.685,139.675,139.685,56200001.0
2006-01-20 02:39:00,139.685,139.691,139.682,139.685,72799999.0
2006-01-20 02:40:00,139.688,139.69,139.68,139.689,179099997.0
2006-01-20 02:41:00,139.686,139.69,139.684,139.69,204699998.0
2006-01-20 02:42:00,139.687,139.7,139.687,139.693,95899997.0
2006-01-20 02:43:00,139.697,139.697,139.684,139.684,156099996.0
2006-01-20 02:44:00,139.687,139.691,139.676,139.691,77100000.0
2006-01-20 02:45:00,139.689,139.689,139.673,139.673,56800000.0
2006-01-20 02:46:00,139.671,139.674,139.653,139.674,112699999.0
2006-01-20 02:47:00,139.675,139.675,139.627,139.645,49400001.0
2006-01-20 02:48:00,139.645,139.655,139.644,139.655,16600000.0
2006-01-20 02:49:00,139.664,139.664,139.64,139.644,101000001.0
2006-01-20 02:50:00,139.647,139.659,139.634,139.637,89400000.0
2006-01-20 02:51:00,139.638,139.651,139.638,139.638,75200000.0
2006-01-20 02:52:00,139.639,139.661,139.639,139.661,55500000.0
2006-01-20 02:53:00,139.657,139.668,139.65,139.661,100799999.0
2006-01-20 02:54:00,139.667,139.681,139.667,139.679,64900001.0
2006-01-20 02:55:00,139.682,139.686,139.649,139.649,72099999.0
2006-01-20 02:56:00,139.653,139.668,139.652,139.655,149200001.0
2006-01-20 02:57:00,139.656,139.665,139.656,139.662,79800001.0
2006-01-20 02:58:00,139.668,139.671,139.652,139.667,187300002.0
2006-01-20 02:59:00,139.653,139.664,139.638,139.661,142200002.0
2006-01-20 03:00:00,139.662,139.662,139.624,139.627,67799998.0
2006-01-20 03:01:00,139.63,139.635,139.63,139.635,72500000.0
2006-01-20 03:02:00,139.632,139.641,139.63,139.635,52099999.0
2006-01-20 03:03:00,139.631,139.65,139.623,139.65,71999998.0
2006-01-20 03:04:00,139.657,139.669,139.657,139.661,43700000.0
2006-01-20 03:05:00,139.658,139.658,139.637,139.65,119399997.0
2006-01-20 03:06:00,139.658,139.668,139.658,139.661,97499999.0
2006-01-20 03:07:00,139.665,139.685,139.665,139.685,115499998.0
2006-01-20 03:08:00,139.685,139.685,139.654,139.667,103600000.0
2006-01-20 03:09:00,139.674,139.674,139.65,139.655,47700000.0
2006-01-20 03:10:00,139.647,139.664,139.64,139.653,70800000.0
2006-01-20 03:11:00,139.661,139.663,139.657,139.658,67999999.0
2006-01-20 03:12:00,139.65,139.654,139.644,139.652,110799997.0
2006-01-20 03:13:00,139.657,139.657,139.642,139.642,22400000.0
2006-01-20 03:14:00,139.643,139.65,139.641,139.65,104599998.0
2006-01-20 03:15:00,139.654,139.661,139.654,139.661,39099999.0
2006-01-20 03:16:00,139.671,139.672,139.659,139.665,70199999.0
2006-01-20 03:17:00,139.655,139.683,139.655,139.658,101300000.0
2006-01-20 03:18:00,139.656,139.67,139.656,139.67,45700000.0
2006-01-20 03:19:00,139.663,139.663,139.662,139.662,12700000.0
2006-01-20 03:20:00,139.654,139.667,139.651,139.654,115200000.0
2006-01-20 03:21:00,139.664,139.671,139.655,139.655,133500000.0
2006-01-20 03:22:00,139.647,139.647,139.635,139.642,154600001.0
2006-01-20 03:23:00,139.631,139.631,139.621,139.621,101600001.0
2006-01-20 03:24:00,139.625,139.632,139.616,139.616,84200002.0
2006-01-20 03:25:00,139.612,139.619,139.61,139.61,119900000.0
2006-01-20 03:26:00,139.618,139.63,139.613,139.62,104900000.0
2006-01-20 03:27:00,139.615,139.628,139.615,139.622,86299998.0
2006-01-20 03:28:00,139.62,139.623,139.62,139.621,102500000.0
2006-01-20 03:29:00,139.617,139.624,139.615,139.621,114999998.0
2006-01-20 03:30:00,139.613,139.631,139.613,139.631,127800003.0
2006-01-20 03:31:00,139.623,139.623,139.605,139.61,100000001.0
2006-01-20 03:32:00,139.612,139.618,139.605,139.605,79899999.0
2006-01-20 03:33:00,139.598,139.61,139.591,139.6,89500000.0
2006-01-20 03:34:00,139.603,139.623,139.603,139.614,76300001.0
2006-01-20 03:35:00,139.62,139.625,139.61,139.61,44799999.0
2006-01-20 03:36:00,139.617,139.637,139.614,139.614,95999999.0
2006-01-20 03:37:00,139.62,139.626,139.611,139.618,139900001.0
2006-01-20 03:38:00,139.622,139.623,139.602,139.623,86000000.0
2006-01-20 03:39:00,139.621,139.622,139.609,139.622,113700001.0
2006-01-20 03:40:00,139.62,139.627,139.612,139.62,93200000.0
2006-01-20 03:41:00,139.623,139.623,139.606,139.609,110399999.0
2006-01-20 03:42:00,139.606,139.619,139.606,139.606,40900000.0
2006-01-20 03:43:00,139.602,139.603,139.583,139.585,95400001.0
2006-01-20 03:44:00,139.585,139.609,139.585,139.609,44000000.0
2006-01-20 03:45:00,139.617,139.617,139.607,139.61,55899999.0
2006-01-20 03:46:00,139.603,139.637,139.598,139.637,56299999.0
2006-01-20 03:47:00,139.639,139.648,139.639,139.645,74100000.0
2006-01-20 03:48:00,139.648,139.658,139.648,139.648,81799999.0
2006-01-20 03:49:00,139.641,139.654,139.638,139.638,86899998.0
2006-01-20 03:50:00,139.638,139.646,139.638,139.64,50600000.0
2006-01-20 03:51:00,139.64,139.64,139.624,139.629,121599999.0
2006-01-20 03:52:00,139.634,139.645,139.634,139.645,62800001.0
2006-01-20 03:53:00,139.64,139.64,139.64,139.64,37300000.0
2006-01-20 03:54:00,139.638,139.648,139.635,139.64,128199998.0
2006-01-20 03:55:00,139.642,139.651,139.637,139.643,44400000.0
2006-01-20 03:56:00,139.641,139.649,139.639,139.642,55600000.0
2006-01-20 03:57:00,139.647,139.65,139.639,139.639,109299999.0
2006-01-20 03:58:00,139.637,139.639,139.611,139.611,76700000.0
2006-01-20 03:59:00,139.606,139.612,139.592,139.608,138199997.0
2006-01-20 04:00:00,139.61,139.612,139.6,139.611,117500001.0
2006-01-20 04:01:00,139.605,139.605,139.595,139.6,55900000.0
2006-01-20 04:02:00,139.602,139.608,139.602,139.608,104799999.0
2006-01-20 04:03:00,139.619,139.619,139.609,139.609,9600000.0
2006-01-20 04:04:00,139.613,139.613,139.612,139.612,68900000.0
2006-01-20 04:05:00,139.617,139.622,139.611,139.615,77600000.0
2006-01-20 04:06:00,139.624,139.627,139.617,139.626,157099998.0
2006-01-20 04:07:00,139.63,139.638,139.623,139.638,183500001.0
2006-01-20 04:08:00,139.647,139.647,139.631,139.634,48800000.0
2006-01-20 04:09:00,139.631,139.644,139.631,139.633,118700001.0
2006-01-20 04:10:00,139.627,139.627,139.619,139.625,32800000.0
2006-01-20 04:11:00,139.62,139.631,139.619,139.631,61500000.0
2006-01-20 04:12:00,139.635,139.645,139.633,139.638,86599998.0
2006-01-20 04:13:00,139.647,139.651,139.617,139.617,54300000.0
2006-01-20 04:14:00,139.6,139.607,139.582,139.607,96400002.0
2006-01-20 04:15:00,139.608,139.611,139.598,139.603,143399998.0
2006-01-20 04:16:00,139.603,139.62,139.603,139.609,103200001.0
2006-01-20 04:17:00,139.621,139.629,139.618,139.629,70699999.0
2006-01-20 04:18:00,139.619,139.619,139.603,139.603,36699999.0
2006-01-20 04:19:00,139.609,139.627,139.609,139.612,92600002.0
2006-01-20 04:20:00,139.615,139.615,139.603,139.603,83499998.0
2006-01-20 04:21:00,139.614,139.628,139.614,139.62,138499998.0
2006-01-20 04:22:00,139.618,139.625,139.606,139.607,93600000.0
2006-01-20 04:23:00,139.606,139.619,139.606,139.619,8800000.0
2006-01-20 04:24:00,139.609,139.609,139.601,139.601,47099999.0
2006-01-20 04:25:00,139.585,139.595,139.585,139.59,45500000.0
2006-01-20 04:26:00,139.59,139.595,139.585,139.59,39600000.0
2006-01-20 04:27:00,139.589,139.607,139.579,139.599,106300000.0
2006-01-20 04:28:00,139.587,139.597,139.582,139.597,154099999.0
2006-01-20 04:29:00,139.595,139.605,139.594,139.594,90899997.0
2006-01-20 04:30:00,139.599,139.606,139.594,139.606,93100001.0
2006-01-20 04:31:00,139.607,139.621,139.607,139.617,75600001.0
2006-01-20 04:32:00,139.624,139.63,139.611,139.63,165199998.0
2006-01-20 04:33:00,139.631,139.631,139.616,139.626,58700000.0
2006-01-20 04:34:00,139.63,139.63,139.614,139.614,20000000.0
2006-01-20 04:35:00,139.615,139.621,139.607,139.607,83899999.0
2006-01-20 04:36:00,139.61,139.61,139.607,139.607,69500002.0
2006-01-20 04:37:00,139.61,139.615,139.61,139.61,30400000.0
2006-01-20 04:38:00,139.62,139.623,139.61,139.61,54400000.0
2006-01-20 04:39:00,139.612,139.612,139.594,139.606,73600000.0
2006-01-20 04:40:00,139.616,139.624,139.612,139.624,121000000.0
2006-01-20 04:41:00,139.622,139.622,139.608,139.622,67599999.0
2006-01-20 04:42:00,139.611,139.613,139.611,139.613,15500000.0
2006-01-20 04:43:00,139.606,139.607,139.6,139.6,71500001.0
2006-01-20 04:44:00,139.605,139.608,139.595,139.608,67000000.0
2006-01-20 04:45:00,139.6,139.605,139.595,139.595,149200001.0
2006-01-20 04:46:00,139.604,139.609,139.585,139.585,104400002.0
2006-01-20 04:47:00,139.586,139.586,139.572,139.584,115600000.0
2006-01-20 04:48:00,139.592,139.601,139.575,139.58,49400000.0
2006-01-20 04:49:00,139.58,139.582,139.552,139.582,78199999.0
2006-01-20 04:50:00,139.592,139.604,139.592,139.594,50100000.0
2006-01-20 04:51:00,139.592,139.597,139.58,139.58,79699999.0
2006-01-20 04:52:00,139.579,139.591,139.579,139.588,187599997.0
2006-01-20 04:53:00,139.58,139.585,139.569,139.572,55199999.0
2006-01-20 04:54:00,139.567,139.572,139.563,139.57,57699999.0
2006-01-20 04:55:00,139.572,139.578,139.572,139.578,94700000.0
2006-01-20 04:56:00,139.578,139.581,139.573,139.573,63000000.0
2006-01-20 04:57:00,139.567,139.58,139.567,139.58,100700001.0
2006-01-20 04:58:00,139.581,139.589,139.565,139.565,89499999.0
2006-01-20 04:59:00,139.572,139.589,139.572,139.575,98300001.0
2006-01-20 05:00:00,139.575,139.591,139.575,139.578,51100000.0
2006-01-20 05:01:00,139.575,139.584,139.569,139.581,108100000.0
2006-01-20 05:02:00,139.574,139.576,139.574,139.576,40700000.0
2006-01-20 05:03:00,139.57,139.57,139.54,139.54,65600000.0
2006-01-20 05:04:00,139.537,139.571,139.537,139.54,118900000.0
2006-01-20 05:05:00,139.539,139.571,139.539,139.556,83899999.0
2006-01-20 05:06:00,139.545,139.552,139.536,139.552,105399999.0
2006-01-20 05:07:00,139.549,139.549,139.54,139.542,70800000.0
2006-01-20 05:08:00,139.545,139.555,139.545,139.55,82899999.0
2006-01-20 05:09:00,139.558,139.572,139.551,139.572,78700000.0
2006-01-20 05:10:00,139.573,139.576,139.562,139.562,153899998.0
2006-01-20 05:11:00,139.572,139.585,139.57,139.585,65300000.0
2006-01-20 05:12:00,139.585,139.595,139.581,139.581,82299999.0
2006-01-20 05:13:00,139.583,139.591,139.582,139.591,95299999.0
2006-01-20 05:14:00,139.59,139.59,139.576,139.576,144599998.0
2006-01-20 05:15:00,139.578,139.578,139.565,139.571,44700000.0
2006-01-20 05:16:00,139.575,139.585,139.575,139.585,47800000.0
2006-01-20 05:17:00,139.579,139.605,139.579,139.587,127100002.0
2006-01-20 05:18:00,139.597,139.597,139.593,139.595,44700000.0
2006-01-20 05:19:00,139.604,139.607,139.595,139.6,77100000.0
2006-01-20 05:20:00,139.607,139.607,139.597,139.597,110400002.0
2006-01-20 05:21:00,139.593,139.6,139.585,139.6,78499999.0
2006-01-20 05:22:00,139.594,139.601,139.591,139.6,82500000.0
2006-01-20 05:23:00,139.593,139.608,139.592,139.595,109400000.0
2006-01-20 05:24:00,139.599,139.599,139.591,139.592,77099999.0
2006-01-20 05:25:00,139.59,139.59,139.588,139.588,32000000.0
2006-01-20 05:26:00,139.598,139.6,139.595,139.596,47300000.0
2006-01-20 05:27:00,139.601,139.608,139.589,139.595,109200000.0
2006-01-20 05:28:00,139.595,139.599,139.588,139.588,50800000.0
2006-01-20 05:29:00,139.596,139.598,139.577,139.598,65500000.0
2006-01-20 05:30:00,139.589,139.589,139.581,139.584,56900000.0
2006-01-20 05:31:00,139.584,139.591,139.583,139.591,89500002.0
2006-01-20 05:32:00,139.596,139.597,139.583,139.583,125799998.0
2006-01-20 05:33:00,139.59,139.596,139.565,139.582,102700000.0
2006-01-20 05:34:00,139.571,139.58,139.566,139.58,75299998.0
2006-01-20 05:35:00,139.57,139.585,139.567,139.575,167799999.0
2006-01-20 05:36:00,139.573,139.574,139.565,139.569,62900000.0
2006-01-20 05:37:00,139.566,139.583,139.566,139.581,33600000.0
2006-01-20 05:38:00,139.579,139.579,139.566,139.567,42400000.0
2006-01-20 05:39:00,139.564,139.572,139.564,139.57,91600003.0
2006-01-20 05:40:00,139.57,139.575,139.56,139.575,49700000.0
2006-01-20 05:41:00,139.568,139.568,139.563,139.563,32000000.0
2006-01-20 05:42:00,139.564,139.578,139.564,139.578,23000000.0
2006-01-20 05:43:00,139.592,139.593,139.577,139.585,163700002.0
2006-01-20 05:44:00,139.578,139.593,139.578,139.585,88800001.0
2006-01-20 05:45:00,139.586,139.605,139.585,139.605,162100001.0
2006-01-20 05:46:00,139.597,139.597,139.587,139.587,25600000.0
2006-01-20 05:47:00,139.585,139.589,139.581,139.581,55900000.0
2006-01-20 05:48:00,139.58,139.58,139.563,139.569,56000000.0
2006-01-20 05:49:00,139.577,139.583,139.57,139.576,129200003.0
2006-01-20 05:50:00,139.59,139.607,139.59,139.596,104500000.0
2006-01-20 05:51:00,139.595,139.606,139.595,139.605,43000000.0
2006-01-20 05:52:00,139.597,139.608,139.597,139.605,148599999.0
2006-01-20 05:53:00,139.612,139.612,139.604,139.608,150299998.0
2006-01-20 05:54:00,139.612,139.616,139.604,139.616,85100001.0
2006-01-20 05:55:00,139.607,139.607,139.599,139.601,46100000.0
2006-01-20 05:56:00,139.6,139.6,139.6,139.6,30400000.0
2006-01-20 05:57:00,139.596,139.596,139.594,139.594,9600000.0
2006-01-20 05:58:00,139.592,139.605,139.587,139.594,62700000.0
2006-01-20 05:59:00,139.587,139.588,139.577,139.588,116600000.0
2006-01-20 06:00:00,139.582,139.593,139.58,139.59,125600000.0
2006-01-20 06:01:00,139.587,139.587,139.587,139.587,4800000.0
2006-01-20 06:02:00,139.59,139.596,139.587,139.587,95100003.0
2006-01-20 06:03:00,139.59,139.595,139.585,139.585,75299998.0
2006-01-20 06:04:00,139.587,139.593,139.587,139.593,21300000.0
2006-01-20 06:05:00,139.595,139.595,139.578,139.593,25100000.0
2006-01-20 06:06:00,139.593,139.601,139.589,139.592,189499999.0
2006-01-20 06:07:00,139.583,139.602,139.582,139.596,107300000.0
2006-01-20 06:08:00,139.604,139.604,139.584,139.597,94300000.0
2006-01-20 06:09:00,139.594,139.595,139.587,139.59,80200002.0
2006-01-20 06:10:00,139.589,139.596,139.586,139.59,87200001.0
2006-01-20 06:11:00,139.592,139.606,139.592,139.603,134000000.0
2006-01-20 06:12:00,139.603,139.608,139.594,139.605,162000000.0
2006-01-20 06:13:00,139.594,139.607,139.589,139.596,28000000.0
2006-01-20 06:14:00,139.605,139.605,139.6,139.6,39600000.0
2006-01-20 06:15:00,139.605,139.605,139.593,139.595,59999999.0
2006-01-20 06:16:00,139.6,139.605,139.593,139.6,86300000.0
2006-01-20 06:17:00,139.598,139.603,139.588,139.603,59500000.0
2006-01-20 06:18:00,139.594,139.605,139.594,139.605,33899999.0
2006-01-20 06:19:00,139.612,139.612,139.594,139.597,89900000.0
2006-01-20 06:20:00,139.601,139.606,139.596,139.606,70399999.0
2006-01-20 06:21:00,139.604,139.607,139.589,139.596,113800001.0
2006-01-20 06:22:00,139.592,139.616,139.592,139.61,72400000.0
2006-01-20 06:23:00,139.615,139.616,139.6,139.61,265300003.0
2006-01-20 06:24:00,139.608,139.61,139.593,139.61,97599998.0
2006-01-20 06:25:00,139.616,139.616,139.6,139.612,67000000.0
2006-01-20 06:26:00,139.613,139.613,139.607,139.607,31200000.0
2006-01-20 06:27:00,139.612,139.613,139.604,139.613,79600000.0
2006-01-20 06:28:00,139.618,139.625,139.609,139.609,58600000.0
2006-01-20 06:29:00,139.613,139.628,139.612,139.628,132799999.0
2006-01-20 06:30:00,139.636,139.648,139.636,139.638,54900000.0
2006-01-20 06:31:00,139.652,139.652,139.624,139.624,80000000.0
2006-01-20 06:32:00,139.621,139.626,139.617,139.619,127700001.0
2006-01-20 06:33:00,139.625,139.635,139.625,139.631,67300002.0
2006-01-20 06:34:00,139.629,139.631,139.629,139.631,6900000.0
2006-01-20 06:35:00,139.638,139.643,139.635,139.643,95499998.0
2006-01-20 06:36:00,139.64,139.648,139.64,139.648,57900000.0
2006-01-20 06:37:00,139.654,139.654,139.644,139.644,53000000.0
2006-01-20 06:38:00,139.65,139.656,139.641,139.643,60799999.0
2006-01-20 06:39:00,139.647,139.649,139.642,139.645,35200000.0
2006-01-20 06:40:00,139.635,139.645,139.635,139.635,186200001.0
2006-01-20 06:41:00,139.639,139.653,139.639,139.643,102900000.0
2006-01-20 06:42:00,139.639,139.642,139.632,139.633,42500000.0
2006-01-20 06:43:00,139.639,139.653,139.639,139.646,133199999.0
2006-01-20 06:44:00,139.652,139.652,139.638,139.64,53400000.0
2006-01-20 06:45:00,139.647,139.647,139.643,139.643,19200000.0
2006-01-20 06:46:00,139.646,139.654,139.637,139.639,112900002.0
2006-01-20 06:47:00,139.645,139.645,139.645,139.645,8800000.0
2006-01-20 06:48:00,139.646,139.646,139.639,139.644,100000000.0
2006-01-20 06:49:00,139.65,139.65,139.65,139.65,43099998.0
2006-01-20 06:50:00,139.645,139.65,139.638,139.645,81099999.0
2006-01-20 06:51:00,139.643,139.653,139.64,139.652,73500000.0
2006-01-20 06:52:00,139.654,139.662,139.653,139.653,85600001.0
2006-01-20 06:53:00,139.663,139.663,139.648,139.66,75200001.0
2006-01-20 06:54:00,139.663,139.666,139.651,139.652,125600003.0
2006-01-20 06:55:00,139.647,139.649,139.639,139.642,55900000.0
2006-01-20 06:56:00,139.647,139.647,139.631,139.642,197100004.0
2006-01-20 06:57:00,139.652,139.662,139.65,139.66,136500000.0
2006-01-20 06:58:00,139.659,139.664,139.649,139.649,151899999.0
2006-01-20 06:59:00,139.643,139.652,139.642,139.65,76299999.0
2006-01-20 07:00:00,139.648,139.648,139.629,139.644,75200000.0
2006-01-20 07:01:00,139.64,139.654,139.64,139.643,67999999.0
2006-01-20 07:02:00,139.638,139.643,139.627,139.633,133900000.0
2006-01-20 07:03:00,139.642,139.647,139.634,139.634,109300001.0
2006-01-20 07:04:00,139.629,139.642,139.624,139.642,83499999.0
2006-01-20 07:05:00,139.634,139.647,139.632,139.632,136800000.0
2006-01-20 07:06:00,139.625,139.625,139.609,139.609,185700000.0
2006-01-20 07:07:00,139.619,139.64,139.619,139.63,72800001.0
2006-01-20 07:08:00,139.633,139.64,139.627,139.636,132999996.0
2006-01-20 07:09:00,139.641,139.65,139.635,139.635,56100001.0
2006-01-20 07:10:00,139.638,139.644,139.627,139.627,72500000.0
2006-01-20 07:11:00,139.627,139.627,139.602,139.61,194299995.0
2006-01-20 07:12:00,139.605,139.615,139.601,139.603,130899997.0
2006-01-20 07:13:00,139.6,139.616,139.592,139.601,140800000.0
2006-01-20 07:14:00,139.596,139.619,139.595,139.619,58300000.0
2006-01-20 07:15:00,139.608,139.61,139.584,139.584,162300003.0
2006-01-20 07:16:00,139.583,139.593,139.579,139.586,86900000.0
2006-01-20 07:17:00,139.588,139.606,139.588,139.606,38700000.0
2006-01-20 07:18:00,139.598,139.602,139.594,139.594,41900000.0
2006-01-20 07:19:00,139.585,139.59,139.585,139.59,31200001.0
2006-01-20 07:20:00,139.581,139.596,139.581,139.595,96600001.0
2006-01-20 07:21:00,139.58,139.586,139.58,139.582,70200000.0
2006-01-20 07:22:00,139.585,139.585,139.579,139.579,70399999.0
2006-01-20 07:23:00,139.593,139.601,139.59,139.601,42299999.0
2006-01-20 07:24:00,139.599,139.599,139.589,139.593,60700001.0
2006-01-20 07:25:00,139.58,139.58,139.554,139.554,105799999.0
2006-01-20 07:26:00,139.555,139.56,139.553,139.555,55399999.0
2006-01-20 07:27:00,139.551,139.551,139.536,139.54,60799999.0
2006-01-20 07:28:00,139.555,139.567,139.555,139.565,74300000.0
2006-01-20 07:29:00,139.562,139.574,139.562,139.569,53800001.0
2006-01-20 07:30:00,139.566,139.57,139.559,139.57,87800000.0
2006-01-20 07:31:00,139.562,139.562,139.552,139.557,83799998.0
2006-01-20 07:32:00,139.56,139.566,139.559,139.563,100900001.0
2006-01-20 07:33:00,139.569,139.578,139.567,139.572,53600000.0
2006-01-20 07:34:00,139.58,139.58,139.57,139.58,99399999.0
2006-01-20 07:35:00,139.575,139.575,139.56,139.57,84100000.0
2006-01-20 07:36:00,139.572,139.572,139.559,139.559,61199999.0
2006-01-20 07:37:00,139.554,139.556,139.543,139.548,94099999.0
2006-01-20 07:38:00,139.55,139.554,139.546,139.546,57999999.0
2006-01-20 07:39:00,139.545,139.557,139.54,139.557,131799997.0
2006-01-20 07:40:00,139.553,139.553,139.548,139.55,94200000.0
2006-01-20 07:41:00,139.545,139.552,139.545,139.55,120900001.0
2006-01-20 07:42:00,139.542,139.558,139.542,139.558,42499999.0
2006-01-20 07:43:00,139.547,139.558,139.547,139.558,145399999.0
2006-01-20 07:44:00,139.558,139.563,139.555,139.555,53300000.0
2006-01-20 07:45:00,139.539,139.563,139.539,139.553,101500001.0
2006-01-20 07:46:00,139.55,139.558,139.55,139.55,123900002.0
2006-01-20 07:47:00,139.55,139.55,139.545,139.55,47500001.0
2006-01-20 07:48:00,139.551,139.559,139.55,139.55,120700000.0
2006-01-20 07:49:00,139.555,139.562,139.555,139.556,93499999.0
2006-01-20 07:50:00,139.56,139.562,139.553,139.562,39100000.0
2006-01-20 07:51:00,139.556,139.559,139.553,139.559,13700000.0
2006-01-20 07:52:00,139.553,139.556,139.541,139.545,52000000.0
2006-01-20 07:53:00,139.547,139.549,139.543,139.549,64900001.0
2006-01-20 07:54:00,139.544,139.548,139.544,139.548,12700000.0
2006-01-20 07:55:00,139.555,139.56,139.545,139.548,107899998.0
2006-01-20 07:56:00,139.541,139.547,139.53,139.53,43200000.0
2006-01-20 07:57:00,139.538,139.546,139.534,139.534,99800002.0
2006-01-20 07:58:00,139.545,139.561,139.544,139.557,39800000.0
2006-01-20 07:59:00,139.559,139.572,139.558,139.567,90900000.0
2006-01-20 08:00:00,139.561,139.561,139.545,139.552,57900000.0
2006-01-20 08:01:00,139.548,139.554,139.543,139.55,74100000.0
2006-01-20 08:02:00,139.551,139.551,139.534,139.534,131699998.0
2006-01-20 08:03:00,139.521,139.535,139.468,139.468,88899999.0
2006-01-20 08:04:00,139.47,139.508,139.47,139.488,187600000.0
2006-01-20 08:05:00,139.491,139.492,139.464,139.491,114200000.0
2006-01-20 08:06:00,139.5,139.516,139.5,139.515,129500000.0
2006-01-20 08:07:00,139.511,139.512,139.503,139.512,168999998.0
2006-01-20 08:08:00,139.51,139.51,139.489,139.492,71700001.0
2006-01-20 08:09:00,139.498,139.507,139.493,139.507,88300001.0
2006-01-20 08:10:00,139.501,139.501,139.492,139.494,87499997.0
2006-01-20 08:11:00,139.5,139.502,139.488,139.497,110199999.0
2006-01-20 08:12:00,139.494,139.494,139.468,139.468,62399999.0
2006-01-20 08:13:00,139.465,139.481,139.463,139.463,101399999.0
2006-01-20 08:14:00,139.458,139.467,139.458,139.467,125300002.0
2006-01-20 08:15:00,139.485,139.518,139.485,139.504,90300001.0
2006-01-20 08:16:00,139.497,139.505,139.492,139.505,117199999.0
2006-01-20 08:17:00,139.499,139.505,139.492,139.5,83399998.0
2006-01-20 08:18:00,139.497,139.505,139.49,139.49,67999999.0
2006-01-20 08:19:00,139.491,139.498,139.482,139.49,43999999.0
2006-01-20 08:20:00,139.503,139.519,139.503,139.512,113399999.0
2006-01-20 08:21:00,139.513,139.535,139.513,139.515,122800000.0
2006-01-20 08:22:00,139.506,139.512,139.499,139.512,182500000.0
2006-01-20 08:23:00,139.51,139.527,139.508,139.527,133399998.0
2006-01-20 08:24:00,139.533,139.552,139.533,139.552,130000001.0
2006-01-20 08:25:00,139.546,139.568,139.546,139.555,84600000.0
2006-01-20 08:26:00,139.56,139.56,139.548,139.555,29900000.0
2006-01-20 08:27:00,139.55,139.552,139.54,139.54,115300001.0
2006-01-20 08:28:00,139.552,139.553,139.525,139.525,101299999.0
2006-01-20 08:29:00,139.541,139.553,139.541,139.55,60000000.0
2006-01-20 08:30:00,139.548,139.552,139.544,139.545,141400002.0
2006-01-20 08:31:00,139.562,139.578,139.552,139.578,103200000.0
2006-01-20 08:32:00,139.573,139.575,139.553,139.559,120699998.0
2006-01-20 08:33:00,139.567,139.604,139.567,139.6,102700004.0
2006-01-20 08:34:00,139.592,139.592,139.565,139.576,140899998.0
2006-01-20 08:35:00,139.566,139.581,139.56,139.578,114799998.0
2006-01-20 08:36:00,139.585,139.585,139.574,139.577,47100000.0
2006-01-20 08:37:00,139.58,139.581,139.568,139.581,83500000.0
2006-01-20 08:38:00,139.583,139.583,139.574,139.58,84200001.0
2006-01-20 08:39:00,139.578,139.6,139.571,139.6,113799999.0
2006-01-20 08:40:00,139.596,139.596,139.587,139.595,73400000.0
2006-01-20 08:41:00,139.585,139.585,139.568,139.577,128699996.0
2006-01-20 08:42:00,139.568,139.581,139.559,139.581,136200001.0
2006-01-20 08:43:00,139.573,139.579,139.566,139.566,77799999.0
2006-01-20 08:44:00,139.563,139.573,139.563,139.567,104200001.0
2006-01-20 08:45:00,139.562,139.577,139.557,139.565,71900000.0
2006-01-20 08:46:00,139.565,139.59,139.565,139.59,40100000.0
2006-01-20 08:47:00,139.593,139.621,139.593,139.621,110100001.0
2006-01-20 08:48:00,139.618,139.618,139.605,139.611,86100001.0
2006-01-20 08:49:00,139.596,139.618,139.596,139.613,112200001.0
2006-01-20 08:50:00,139.617,139.624,139.608,139.62,103699998.0
2006-01-20 08:51:00,139.625,139.628,139.613,139.624,146099998.0
2006-01-20 08:52:00,139.625,139.636,139.625,139.635,62800000.0
2006-01-20 08:53:00,139.632,139.643,139.622,139.633,67999999.0
2006-01-20 08:54:00,139.634,139.646,139.634,139.643,163900005.0
2006-01-20 08:55:00,139.645,139.65,139.644,139.645,91200002.0
2006-01-20 08:56:00,139.638,139.641,139.629,139.639,85699999.0
2006-01-20 08:57:00,139.641,139.643,139.632,139.632,183700002.0
2006-01-20 08:58:00,139.639,139.649,139.638,139.638,102300000.0
2006-01-20 08:59:00,139.641,139.65,139.633,139.65,162300001.0
2006-01-20 09:00:00,139.651,139.657,139.645,139.645,83100000.0
2006-01-20 09:01:00,139.645,139.657,139.644,139.648,24700000.0
2006-01-20 09:02:00,139.656,139.664,139.65,139.657,75200000.0
2006-01-20 09:03:00,139.659,139.659,139.651,139.653,43399999.0
2006-01-20 09:04:00,139.649,139.658,139.641,139.642,87599999.0
2006-01-20 09:05:00,139.637,139.655,139.635,139.65,95600000.0
2006-01-20 09:06:00,139.649,139.649,139.629,139.638,163300000.0
2006-01-20 09:07:00,139.634,139.665,139.626,139.638,172000000.0
2006-01-20 09:08:00,139.653,139.672,139.653,139.672,169599998.0
2006-01-20 09:09:00,139.67,139.67,139.648,139.66,214500004.0
2006-01-20 09:10:00,139.642,139.656,139.64,139.652,131000001.0
2006-01-20 09:11:00,139.652,139.674,139.642,139.674,123300000.0
2006-01-20 09:12:00,139.677,139.68,139.666,139.67,137299999.0
2006-01-20 09:13:00,139.666,139.666,139.65,139.657,103800000.0
2006-01-20 09:14:00,139.66,139.667,139.65,139.652,123800001.0
2006-01-20 09:15:00,139.652,139.654,139.639,139.643,91899998.0
2006-01-20 09:16:00,139.638,139.638,139.617,139.617,78400000.0
2006-01-20 09:17:00,139.616,139.642,139.616,139.642,48000002.0
2006-01-20 09:18:00,139.643,139.645,139.633,139.645,63699999.0
2006-01-20 09:19:00,139.632,139.657,139.63,139.657,42400000.0
2006-01-20 09:20:00,139.645,139.667,139.645,139.655,157800002.0
2006-01-20 09:21:00,139.648,139.648,139.635,139.637,80500000.0
2006-01-20 09:22:00,139.65,139.657,139.64,139.646,110999998.0
2006-01-20 09:23:00,139.641,139.642,139.626,139.634,73500000.0
2006-01-20 09:24:00,139.641,139.654,139.636,139.636,92900000.0
2006-01-20 09:25:00,139.649,139.651,139.648,139.648,34100001.0
2006-01-20 09:26:00,139.653,139.659,139.648,139.652,33100000.0
2006-01-20 09:27:00,139.658,139.658,139.64,139.65,68199999.0
2006-01-20 09:28:00,139.645,139.651,139.594,139.594,114299999.0
2006-01-20 09:29:00,139.591,139.612,139.555,139.586,113300002.0
2006-01-20 09:30:00,139.573,139.578,139.55,139.566,84800001.0
2006-01-20 09:31:00,139.539,139.539,139.51,139.513,60500000.0
2006-01-20 09:32:00,139.494,139.494,139.465,139.488,60000000.0
2006-01-20 09:33:00,139.479,139.507,139.469,139.501,107800002.0
2006-01-20 09:34:00,139.496,139.512,139.496,139.511,144600004.0
2006-01-20 09:35:00,139.518,139.524,139.49,139.49,59600000.0
2006-01-20 09:36:00,139.511,139.538,139.499,139.538,62600000.0
2006-01-20 09:37:00,139.555,139.576,139.533,139.533,56000000.0
2006-01-20 09:38:00,139.534,139.542,139.534,139.54,51999999.0
2006-01-20 09:39:00,139.539,139.552,139.539,139.552,81600001.0
2006-01-20 09:40:00,139.553,139.553,139.539,139.541,69799999.0
2006-01-20 09:41:00,139.544,139.544,139.531,139.531,31700000.0
2006-01-20 09:42:00,139.528,139.54,139.517,139.533,70799999.0
2006-01-20 09:43:00,139.519,139.542,139.511,139.511,96399999.0
2006-01-20 09:44:00,139.5,139.5,139.476,139.483,63999999.0
2006-01-20 09:45:00,139.486,139.498,139.481,139.495,96899999.0
2006-01-20 09:46:00,139.487,139.494,139.48,139.485,195200002.0
2006-01-20 09:47:00,139.483,139.506,139.48,139.498,133300003.0
2006-01-20 09:48:00,139.489,139.489,139.476,139.476,41600001.0
2006-01-20 09:49:00,139.47,139.47,139.452,139.452,96199999.0
2006-01-20 09:50:00,139.455,139.465,139.455,139.46,125200002.0
2006-01-20 09:51:00,139.47,139.478,139.465,139.465,175199999.0
2006-01-20 09:52:00,139.447,139.447,139.421,139.421,62300000.0
2006-01-20 09:53:00,139.421,139.421,139.361,139.369,99899998.0
2006-01-20 09:54:00,139.376,139.377,139.349,139.353,149000001.0
2006-01-20 09:55:00,139.35,139.362,139.346,139.348,94300000.0
2006-01-20 09:56:00,139.353,139.359,139.324,139.339,128799998.0
2006-01-20 09:57:00,139.317,139.317,139.276,139.277,89900000.0
2006-01-20 09:58:00,139.292,139.309,139.292,139.3,50600000.0
2006-01-20 09:59:00,139.292,139.3,139.279,139.3,80600002.0
2006-01-20 10:00:00,139.311,139.312,139.296,139.297,205900004.0
2006-01-20 10:01:00,139.29,139.308,139.289,139.289,85800000.0
2006-01-20 10:02:00,139.286,139.298,139.286,139.29,60499999.0
2006-01-20 10:03:00,139.265,139.265,139.249,139.249,118099999.0
2006-01-20 10:04:00,139.249,139.263,139.24,139.253,170700000.0
2006-01-20 10:05:00,139.254,139.29,139.254,139.285,49700000.0
2006-01-20 10:06:00,139.285,139.287,139.267,139.269,55500000.0
2006-01-20 10:07:00,139.269,139.28,139.26,139.26,58600000.0
2006-01-20 10:08:00,139.272,139.283,139.272,139.281,53100000.0
2006-01-20 10:09:00,139.285,139.287,139.275,139.275,116700001.0
2006-01-20 10:10:00,139.278,139.278,139.263,139.263,74899999.0
2006-01-20 10:11:00,139.251,139.254,139.238,139.239,74600001.0
2006-01-20 10:12:00,139.237,139.237,139.223,139.23,44200000.0
2006-01-20 10:13:00,139.228,139.243,139.226,139.237,30500000.0
2006-01-20 10:14:00,139.233,139.241,139.216,139.225,114199999.0
2006-01-20 10:15:00,139.218,139.229,139.218,139.22,134400000.0
2006-01-20 10:16:00,139.222,139.234,139.211,139.217,32500000.0
2006-01-20 10:17:00,139.221,139.226,139.214,139.214,63199999.0
2006-01-20 10:18:00,139.215,139.224,139.19,139.19,102900002.0
2006-01-20 10:19:00,139.185,139.192,139.181,139.192,108099999.0
2006-01-20 10:20:00,139.189,139.212,139.189,139.212,122300000.0
2006-01-20 10:21:00,139.217,139.219,139.195,139.198,74800001.0
2006-01-20 10:22:00,139.188,139.194,139.177,139.185,124899999.0
2006-01-20 10:23:00,139.204,139.204,139.182,139.201,126400000.0
2006-01-20 10:24:00,139.21,139.219,139.21,139.211,69700000.0
2006-01-20 10:25:00,139.212,139.212,139.184,139.201,80599999.0
2006-01-20 10:26:00,139.193,139.193,139.174,139.174,124600000.0
2006-01-20 10:27:00,139.186,139.192,139.173,139.182,70900000.0
2006-01-20 10:28:00,139.156,139.156,139.14,139.14,16800000.0
2006-01-20 10:29:00,139.13,139.152,139.13,139.152,46000000.0
2006-01-20 10:30:00,139.154,139.154,139.134,139.134,90300000.0
2006-01-20 10:31:00,139.147,139.176,139.146,139.176,99900000.0
2006-01-20 10:32:00,139.186,139.186,139.124,139.124,135599999.0
2006-01-20 10:33:00,139.125,139.141,139.125,139.14,89600000.0
2006-01-20 10:34:00,139.126,139.126,139.119,139.119,9100000.0
2006-01-20 10:35:00,139.113,139.118,139.102,139.11,89199998.0
2006-01-20 10:36:00,139.114,139.139,139.114,139.123,86600000.0
2006-01-20 10:37:00,139.086,139.086,138.999,139.025,92400001.0
2006-01-20 10:38:00,139.027,139.072,139.024,139.064,107000002.0
2006-01-20 10:39:00,139.059,139.125,139.055,139.125,130799998.0
2006-01-20 10:40:00,139.128,139.148,139.11,139.11,135800002.0
2006-01-20 10:41:00,139.115,139.168,139.115,139.165,115999999.0
2006-01-20 10:42:00,139.158,139.165,139.157,139.159,53599999.0
2006-01-20 10:43:00,139.154,139.154,139.116,139.116,196700001.0
2006-01-20 10:44:00,139.11,139.117,139.094,139.103,132000000.0
2006-01-20 10:45:00,139.087,139.112,139.087,139.112,78900000.0
2006-01-20 10:46:00,139.114,139.114,139.093,139.096,97200000.0
2006-01-20 10:47:00,139.1,139.108,139.095,139.103,93400000.0
2006-01-20 10:48:00,139.11,139.112,139.095,139.103,121299999.0
2006-01-20 10:49:00,139.104,139.118,139.103,139.118,43100000.0
2006-01-20 10:50:00,139.117,139.143,139.117,139.125,118600000.0
2006-01-20 10:51:00,139.137,139.141,139.125,139.13,88499999.0
2006-01-20 10:52:00,139.129,139.159,139.129,139.145,91800000.0
2006-01-20 10:53:00,139.152,139.154,139.123,139.13,107000000.0
2006-01-20 10:54:00,139.139,139.144,139.118,139.119,158800002.0
2006-01-20 10:55:00,139.108,139.108,139.094,139.096,84000000.0
2006-01-20 10:56:00,139.107,139.128,139.106,139.125,96800000.0
2006-01-20 10:57:00,139.137,139.14,139.131,139.14,119900001.0
2006-01-20 10:58:00,139.15,139.161,139.14,139.144,92800001.0
2006-01-20 10:59:00,139.132,139.148,139.132,139.138,79900000.0
2006-01-20 11:00:00,139.18,139.273,139.18,139.269,36500000.0
2006-01-20 11:01:00,139.272,139.302,139.262,139.262,117300000.0
2006-01-20 11:02:00,139.243,139.267,139.235,139.267,49900000.0
2006-01-20 11:03:00,139.273,139.28,139.265,139.265,121600001.0
2006-01-20 11:04:00,139.267,139.304,139.267,139.28,98799998.0
2006-01-20 11:05:00,139.291,139.291,139.258,139.262,72299998.0
2006-01-20 11:06:00,139.277,139.303,139.277,139.303,60200000.0
2006-01-20 11:07:00,139.301,139.303,139.256,139.256,67200001.0
2006-01-20 11:08:00,139.255,139.287,139.255,139.275,109199999.0
2006-01-20 11:09:00,139.288,139.295,139.243,139.246,111199998.0
2006-01-20 11:10:00,139.245,139.259,139.245,139.249,112100000.0
2006-01-20 11:11:00,139.245,139.257,139.244,139.257,89200001.0
2006-01-20 11:12:00,139.262,139.283,139.255,139.259,84900000.0
2006-01-20 11:13:00,139.255,139.264,139.221,139.224,48000000.0
2006-01-20 11:14:00,139.216,139.264,139.207,139.264,79199999.0
2006-01-20 11:15:00,139.261,139.261,139.245,139.25,70799999.0
2006-01-20 11:16:00,139.24,139.263,139.24,139.25,117200000.0
2006-01-20 11:17:00,139.245,139.253,139.232,139.234,183599999.0
2006-01-20 11:18:00,139.227,139.227,139.177,139.177,115199999.0
2006-01-20 11:19:00,139.164,139.172,139.164,139.171,79999999.0
2006-01-20 11:20:00,139.17,139.18,139.166,139.173,109499998.0
2006-01-20 11:21:00,139.174,139.189,139.174,139.185,71000000.0
2006-01-20 11:22:00,139.186,139.189,139.164,139.164,101800000.0
2006-01-20 11:23:00,139.15,139.162,139.15,139.155,91900000.0
2006-01-20 11:24:00,139.157,139.161,139.134,139.143,99799999.0
2006-01-20 11:25:00,139.153,139.168,139.153,139.168,86999998.0
2006-01-20 11:26:00,139.162,139.183,139.162,139.183,131900003.0
2006-01-20 11:27:00,139.168,139.184,139.16,139.166,40100000.0
2006-01-20 11:28:00,139.163,139.163,139.102,139.102,66099999.0
2006-01-20 11:29:00,139.117,139.117,139.09,139.094,133799998.0
2006-01-20 11:30:00,139.108,139.13,139.108,139.127,98100000.0
2006-01-20 11:31:00,139.117,139.123,139.096,139.113,219300002.0
2006-01-20 11:32:00,139.116,139.125,139.105,139.109,160800001.0
2006-01-20 11:33:00,139.11,139.11,139.095,139.105,33900000.0
2006-01-20 11:34:00,139.105,139.105,139.062,139.076,143100001.0
2006-01-20 11:35:00,139.072,139.088,139.062,139.062,127899998.0
2006-01-20 11:36:00,139.083,139.106,139.081,139.102,72000000.0
2006-01-20 11:37:00,139.1,139.122,139.1,139.118,94199999.0
2006-01-20 11:38:00,139.115,139.124,139.109,139.115,84000001.0
2006-01-20 11:39:00,139.11,139.12,139.097,139.1,128700001.0
2006-01-20 11:40:00,139.095,139.114,139.095,139.11,57000001.0
2006-01-20 11:41:00,139.104,139.136,139.097,139.135,91100001.0
2006-01-20 11:42:00,139.13,139.149,139.12,139.147,110400000.0
2006-01-20 11:43:00,139.164,139.223,139.164,139.223,107499999.0
2006-01-20 11:44:00,139.237,139.239,139.219,139.224,87299998.0
2006-01-20 11:45:00,139.233,139.257,139.233,139.245,163600003.0
2006-01-20 11:46:00,139.246,139.259,139.246,139.251,97799999.0
2006-01-20 11:47:00,139.253,139.277,139.253,139.262,118299998.0
2006-01-20 11:48:00,139.272,139.278,139.263,139.263,107600001.0
2006-01-20 11:49:00,139.25,139.251,139.238,139.247,62700000.0
2006-01-20 11:50:00,139.235,139.246,139.235,139.242,42400000.0
2006-01-20 11:51:00,139.243,139.267,139.243,139.267,44200000.0
2006-01-20 11:52:00,139.257,139.263,139.245,139.245,121000002.0
2006-01-20 11:53:00,139.244,139.25,139.238,139.245,134200001.0
2006-01-20 11:54:00,139.252,139.27,139.252,139.27,120999999.0
2006-01-20 11:55:00,139.272,139.272,139.252,139.252,117700000.0
2006-01-20 11:56:00,139.257,139.257,139.238,139.238,80000001.0
2006-01-20 11:57:00,139.246,139.293,139.246,139.293,39400000.0
2006-01-20 11:58:00,139.304,139.314,139.292,139.308,158900003.0
2006-01-20 11:59:00,139.309,139.309,139.288,139.295,122800001.0
2006-01-20 12:00:00,139.286,139.287,139.271,139.28,138399999.0
2006-01-20 12:01:00,139.278,139.285,139.272,139.285,87700001.0
2006-01-20 12:02:00,139.27,139.278,139.253,139.253,88500001.0
2006-01-20 12:03:00,139.253,139.26,139.252,139.26,176300002.0
2006-01-20 12:04:00,139.267,139.267,139.25,139.256,99999999.0
2006-01-20 12:05:00,139.257,139.259,139.25,139.253,109200001.0
2006-01-20 12:06:00,139.253,139.261,139.249,139.253,65400000.0
2006-01-20 12:07:00,139.247,139.267,139.247,139.267,160600005.0
2006-01-20 12:08:00,139.268,139.278,139.266,139.266,47699999.0
2006-01-20 12:09:00,139.265,139.266,139.256,139.263,80100000.0
2006-01-20 12:10:00,139.275,139.275,139.262,139.262,175899995.0
2006-01-20 12:11:00,139.257,139.264,139.25,139.262,26000000.0
2006-01-20 12:12:00,139.248,139.248,139.226,139.229,32400000.0
2006-01-20 12:13:00,139.23,139.239,139.23,139.237,27500000.0
2006-01-20 12:14:00,139.24,139.248,139.234,139.235,120000002.0
2006-01-20 12:15:00,139.225,139.24,139.225,139.228,83800000.0
2006-01-20 12:16:00,139.231,139.242,139.23,139.242,91399999.0
2006-01-20 12:17:00,139.24,139.245,139.235,139.245,59700000.0
2006-01-20 12:18:00,139.242,139.247,139.241,139.245,85299999.0
2006-01-20 12:19:00,139.242,139.255,139.242,139.253,148800001.0
2006-01-20 12:20:00,139.247,139.247,139.24,139.244,82999998.0
2006-01-20 12:21:00,139.245,139.253,139.245,139.253,93500002.0
2006-01-20 12:22:00,139.25,139.257,139.24,139.248,278100000.0
2006-01-20 12:23:00,139.253,139.262,139.253,139.262,25100000.0
2006-01-20 12:24:00,139.266,139.271,139.23,139.23,54800000.0
2006-01-20 12:25:00,139.22,139.22,139.202,139.202,44299999.0
2006-01-20 12:26:00,139.2,139.204,139.192,139.203,91000002.0
2006-01-20 12:27:00,139.204,139.213,139.197,139.199,87000002.0
2006-01-20 12:28:00,139.198,139.208,139.198,139.202,84000001.0
2006-01-20 12:29:00,139.204,139.219,139.204,139.215,83900000.0
2006-01-20 12:30:00,139.214,139.224,139.208,139.224,54499999.0
2006-01-20 12:31:00,139.226,139.229,139.218,139.219,39500000.0
2006-01-20 12:32:00,139.226,139.232,139.207,139.207,154500000.0
2006-01-20 12:33:00,139.204,139.204,139.19,139.19,33900000.0
2006-01-20 12:34:00,139.187,139.208,139.187,139.208,130000001.0
2006-01-20 12:35:00,139.207,139.208,139.196,139.196,139500000.0
2006-01-20 12:36:00,139.204,139.211,139.203,139.204,43500000.0
2006-01-20 12:37:00,139.204,139.212,139.204,139.206,38400000.0
2006-01-20 12:38:00,139.198,139.21,139.197,139.197,89199997.0
2006-01-20 12:39:00,139.207,139.226,139.207,139.222,106600002.0
2006-01-20 12:40:00,139.222,139.226,139.215,139.215,57599999.0
2006-01-20 12:41:00,139.2,139.217,139.2,139.217,171800003.0
2006-01-20 12:42:00,139.223,139.23,139.213,139.213,45600000.0
2006-01-20 12:43:00,139.219,139.23,139.219,139.23,36700000.0
2006-01-20 12:44:00,139.233,139.241,139.228,139.228,65400000.0
2006-01-20 12:45:00,139.239,139.242,139.233,139.233,56199998.0
2006-01-20 12:46:00,139.245,139.262,139.245,139.26,182299998.0
2006-01-20 12:47:00,139.249,139.249,139.228,139.228,87000000.0
2006-01-20 12:48:00,139.233,139.245,139.221,139.242,58400000.0
2006-01-20 12:49:00,139.231,139.231,139.208,139.208,93599998.0
2006-01-20 12:50:00,139.214,139.216,139.206,139.208,84700000.0
2006-01-20 12:51:00,139.203,139.203,139.166,139.166,51700000.0
2006-01-20 12:52:00,139.165,139.175,139.163,139.172,99900000.0
2006-01-20 12:53:00,139.178,139.179,139.144,139.149,92999999.0
2006-01-20 12:54:00,139.14,139.154,139.14,139.15,153900003.0
2006-01-20 12:55:00,139.153,139.158,139.144,139.144,53000001.0
2006-01-20 12:56:00,139.143,139.166,139.143,139.16,53600000.0
2006-01-20 12:57:00,139.157,139.161,139.147,139.152,95700001.0
2006-01-20 12:58:00,139.148,139.158,139.123,139.123,158100002.0
2006-01-20 12:59:00,139.116,139.116,139.1,139.1,55100001.0
2006-01-20 13:00:00,139.102,139.104,139.092,139.104,84600003.0
2006-01-20 13:01:00,139.101,139.101,139.09,139.1,114699999.0
2006-01-20 13:02:00,139.095,139.101,139.068,139.074,146700001.0
2006-01-20 13:03:00,139.08,139.085,139.071,139.081,53800000.0
2006-01-20 13:04:00,139.082,139.085,139.073,139.085,102200000.0
2006-01-20 13:05:00,139.084,139.108,139.084,139.101,79300001.0
2006-01-20 13:06:00,139.092,139.109,139.085,139.106,38400000.0
2006-01-20 13:07:00,139.117,139.125,139.106,139.122,142000000.0
2006-01-20 13:08:00,139.132,139.139,139.123,139.123,75999999.0
2006-01-20 13:09:00,139.125,139.138,139.125,139.137,114899999.0
2006-01-20 13:10:00,139.125,139.125,139.107,139.117,76900000.0
2006-01-20 13:11:00,139.122,139.131,139.116,139.13,88500001.0
2006-01-20 13:12:00,139.122,139.124,139.122,139.123,13300000.0
2006-01-20 13:13:00,139.122,139.13,139.115,139.125,54000000.0
2006-01-20 13:14:00,139.122,139.134,139.118,139.127,88699999.0
2006-01-20 13:15:00,139.133,139.139,139.128,139.133,101000000.0
2006-01-20 13:16:00,139.118,139.126,139.106,139.113,105999999.0
2006-01-20 13:17:00,139.108,139.11,139.102,139.102,104599999.0
2006-01-20 13:18:00,139.098,139.105,139.088,139.105,77599999.0
2006-01-20 13:19:00,139.099,139.099,139.092,139.092,66200002.0
2006-01-20 13:20:00,139.112,139.125,139.098,139.11,104400000.0
2006-01-20 13:21:00,139.115,139.127,139.115,139.127,75100001.0
2006-01-20 13:22:00,139.121,139.121,139.094,139.1,100700000.0
2006-01-20 13:23:00,139.096,139.102,139.085,139.1,89099999.0
2006-01-20 13:24:00,139.095,139.097,139.085,139.097,89300000.0
2006-01-20 13:25:00,139.095,139.109,139.095,139.097,65800002.0
2006-01-20 13:26:00,139.093,139.097,139.082,139.086,141299998.0
2006-01-20 13:27:00,139.076,139.076,139.067,139.07,90800001.0
2006-01-20 13:28:00,139.059,139.077,139.058,139.077,45400000.0
2006-01-20 13:29:00,139.074,139.102,139.074,139.102,165000001.0
2006-01-20 13:30:00,139.111,139.126,139.111,139.113,58100000.0
2006-01-20 13:31:00,139.106,139.112,139.1,139.112,78599999.0
2006-01-20 13:32:00,139.103,139.133,139.103,139.125,91900000.0
2006-01-20 13:33:00,139.135,139.135,139.114,139.114,121100001.0
2006-01-20 13:34:00,139.107,139.118,139.101,139.108,79899999.0
2006-01-20 13:35:00,139.097,139.108,139.091,139.097,56100000.0
2006-01-20 13:36:00,139.095,139.101,139.087,139.088,130000000.0
2006-01-20 13:37:00,139.089,139.095,139.086,139.088,116100001.0
2006-01-20 13:38:00,139.092,139.095,139.089,139.092,49000000.0
2006-01-20 13:39:00,139.092,139.097,139.087,139.087,135300002.0
2006-01-20 13:40:00,139.091,139.118,139.091,139.106,46300000.0
2006-01-20 13:41:00,139.118,139.118,139.102,139.109,147599998.0
2006-01-20 13:42:00,139.111,139.123,139.111,139.123,85500000.0
2006-01-20 13:43:00,139.124,139.134,139.113,139.128,62399999.0
2006-01-20 13:44:00,139.129,139.16,139.129,139.16,113199999.0
2006-01-20 13:45:00,139.17,139.191,139.17,139.185,57699999.0
2006-01-20 13:46:00,139.193,139.209,139.187,139.206,57000000.0
2006-01-20 13:47:00,139.201,139.225,139.201,139.225,27200000.0
2006-01-20 13:48:00,139.239,139.267,139.239,139.267,63500000.0
2006-01-20 13:49:00,139.259,139.261,139.243,139.243,35299999.0
2006-01-20 13:50:00,139.227,139.235,139.215,139.219,119000001.0
2006-01-20 13:51:00,139.222,139.222,139.209,139.214,63900000.0
2006-01-20 13:52:00,139.214,139.214,139.208,139.208,65000001.0
2006-01-20 13:53:00,139.216,139.259,139.216,139.259,114299999.0
2006-01-20 13:54:00,139.261,139.261,139.247,139.251,34700000.0
2006-01-20 13:55:00,139.236,139.236,139.218,139.222,48999999.0
2006-01-20 13:56:00,139.22,139.238,139.218,139.22,154200000.0
2006-01-20 13:57:00,139.214,139.232,139.211,139.224,157800003.0
2006-01-20 13:58:00,139.232,139.239,139.227,139.227,80599998.0
2006-01-20 13:59:00,139.224,139.234,139.218,139.233,175699998.0
2006-01-20 14:00:00,139.237,139.237,139.208,139.216,89499999.0
2006-01-20 14:01:00,139.219,139.219,139.214,139.218,30700000.0
2006-01-20 14:02:00,139.207,139.212,139.206,139.212,116299997.0
2006-01-20 14:03:00,139.212,139.228,139.21,139.215,99699999.0
2006-01-20 14:04:00,139.222,139.237,139.222,139.229,118199999.0
2006-01-20 14:05:00,139.22,139.233,139.217,139.233,50500000.0
2006-01-20 14:06:00,139.23,139.235,139.219,139.219,86000000.0
2006-01-20 14:07:00,139.208,139.216,139.205,139.209,92700000.0
2006-01-20 14:08:00,139.219,139.226,139.214,139.225,73900000.0
2006-01-20 14:09:00,139.223,139.237,139.223,139.225,80100000.0
2006-01-20 14:10:00,139.233,139.255,139.233,139.245,151900003.0
2006-01-20 14:11:00,139.26,139.26,139.246,139.246,83199998.0
2006-01-20 14:12:00,139.255,139.256,139.239,139.239,107799997.0
2006-01-20 14:13:00,139.233,139.249,139.233,139.233,104000000.0
2006-01-20 14:14:00,139.218,139.218,139.217,139.217,34299999.0
2006-01-20 14:15:00,139.205,139.213,139.195,139.213,78700000.0
2006-01-20 14:16:00,139.212,139.217,139.212,139.217,66299999.0
2006-01-20 14:17:00,139.222,139.223,139.222,139.223,16100000.0
2006-01-20 14:18:00,139.22,139.239,139.22,139.236,77600000.0
2006-01-20 14:19:00,139.238,139.246,139.233,139.238,163999997.0
2006-01-20 14:20:00,139.238,139.257,139.232,139.256,98699997.0
2006-01-20 14:21:00,139.248,139.265,139.242,139.242,88099999.0
2006-01-20 14:22:00,139.247,139.247,139.222,139.233,82399999.0
2006-01-20 14:23:00,139.231,139.234,139.218,139.218,54399999.0
2006-01-20 14:24:00,139.221,139.221,139.203,139.217,67500001.0
2006-01-20 14:25:00,139.218,139.221,139.212,139.218,99100000.0
2006-01-20 14:26:00,139.213,139.223,139.211,139.22,72900000.0
2006-01-20 14:27:00,139.23,139.244,139.225,139.232,98499999.0
2006-01-20 14:28:00,139.229,139.239,139.229,139.239,60100000.0
2006-01-20 14:29:00,139.235,139.235,139.22,139.23,130600001.0
2006-01-20 14:30:00,139.224,139.235,139.218,139.218,122099998.0
2006-01-20 14:31:00,139.225,139.233,139.216,139.228,80600001.0
2006-01-20 14:32:00,139.225,139.231,139.218,139.228,102599998.0
2006-01-20 14:33:00,139.227,139.228,139.22,139.22,62300002.0
2006-01-20 14:34:00,139.218,139.221,139.213,139.215,85299999.0
2006-01-20 14:35:00,139.216,139.225,139.212,139.219,109200001.0
2006-01-20 14:36:00,139.217,139.217,139.201,139.203,131099999.0
2006-01-20 14:37:00,139.211,139.217,139.189,139.214,86000000.0
2006-01-20 14:38:00,139.212,139.227,139.208,139.213,107900001.0
2006-01-20 14:39:00,139.214,139.225,139.214,139.215,54199999.0
2006-01-20 14:40:00,139.208,139.219,139.197,139.212,72500000.0
2006-01-20 14:41:00,139.21,139.222,139.21,139.222,86699999.0
2006-01-20 14:42:00,139.219,139.228,139.213,139.213,58200000.0
2006-01-20 14:43:00,139.205,139.218,139.18,139.18,73699999.0
2006-01-20 14:44:00,139.189,139.189,139.184,139.188,71299999.0
2006-01-20 14:45:00,139.183,139.206,139.183,139.206,28500000.0
2006-01-20 14:46:00,139.205,139.205,139.177,139.177,77999999.0
2006-01-20 14:47:00,139.175,139.187,139.175,139.184,64400000.0
2006-01-20 14:48:00,139.189,139.197,139.181,139.183,103099999.0
2006-01-20 14:49:00,139.177,139.187,139.173,139.173,99400000.0
2006-01-20 14:50:00,139.178,139.181,139.169,139.178,97900001.0
2006-01-20 14:51:00,139.172,139.18,139.168,139.177,52000000.0
2006-01-20 14:52:00,139.167,139.174,139.165,139.165,133999997.0
2006-01-20 14:53:00,139.157,139.17,139.149,139.149,120699998.0
2006-01-20 14:54:00,139.149,139.162,139.147,139.153,75500000.0
2006-01-20 14:55:00,139.146,139.154,139.13,139.134,125900000.0
2006-01-20 14:56:00,139.138,139.14,139.128,139.135,186200003.0
2006-01-20 14:57:00,139.138,139.145,139.128,139.145,88299999.0
2006-01-20 14:58:00,139.148,139.152,139.116,139.116,117399998.0
2006-01-20 14:59:00,139.128,139.134,139.119,139.13,127400002.0
2006-01-20 15:00:00,139.126,139.131,139.109,139.125,34100000.0
2006-01-20 15:01:00,139.128,139.128,139.106,139.113,100699998.0
2006-01-20 15:02:00,139.11,139.12,139.106,139.11,79900000.0
2006-01-20 15:03:00,139.117,139.136,139.117,139.125,117200000.0
2006-01-20 15:04:00,139.127,139.13,139.118,139.118,55100001.0
2006-01-20 15:05:00,139.118,139.134,139.115,139.115,126300002.0
2006-01-20 15:06:00,139.117,139.125,139.114,139.12,128999999.0
2006-01-20 15:07:00,139.118,139.124,139.108,139.108,78199998.0
2006-01-20 15:08:00,139.112,139.114,139.102,139.102,67600001.0
2006-01-20 15:09:00,139.093,139.113,139.093,139.112,68600000.0
2006-01-20 15:10:00,139.107,139.112,139.107,139.11,80299998.0
2006-01-20 15:11:00,139.111,139.133,139.111,139.112,61500001.0
2006-01-20 15:12:00,139.108,139.121,139.108,139.118,141299998.0
2006-01-20 15:13:00,139.116,139.116,139.104,139.105,51000000.0
2006-01-20 15:14:00,139.112,139.128,139.112,139.12,59900000.0
2006-01-20 15:15:00,139.105,139.143,139.105,139.143,48400000.0
2006-01-20 15:16:00,139.153,139.157,139.148,139.148,112900001.0
2006-01-20 15:17:00,139.152,139.156,139.15,139.151,70400000.0
2006-01-20 15:18:00,139.159,139.179,139.159,139.168,70099999.0
2006-01-20 15:19:00,139.174,139.2,139.174,139.2,108800000.0
2006-01-20 15:20:00,139.197,139.233,139.196,139.233,46500000.0
2006-01-20 15:21:00,139.235,139.247,139.235,139.247,64200000.0
2006-01-20 15:22:00,139.26,139.268,139.254,139.258,92500001.0
2006-01-20 15:23:00,139.246,139.266,139.244,139.25,123400001.0
2006-01-20 15:24:00,139.245,139.245,139.224,139.226,48800000.0
2006-01-20 15:25:00,139.24,139.24,139.217,139.217,43200000.0
2006-01-20 15:26:00,139.233,139.233,139.199,139.199,135899999.0
2006-01-20 15:27:00,139.197,139.199,139.182,139.192,91900003.0
2006-01-20 15:28:00,139.202,139.207,139.186,139.207,100800000.0
2006-01-20 15:29:00,139.207,139.209,139.197,139.209,90600000.0
2006-01-20 15:30:00,139.195,139.206,139.194,139.203,137999999.0
2006-01-20 15:31:00,139.199,139.211,139.199,139.209,19400000.0
2006-01-20 15:32:00,139.195,139.203,139.185,139.2,141199999.0
2006-01-20 15:33:00,139.207,139.21,139.195,139.195,101200002.0
2006-01-20 15:34:00,139.189,139.202,139.187,139.2,123000000.0
2006-01-20 15:35:00,139.21,139.214,139.19,139.2,149399997.0
2006-01-20 15:36:00,139.214,139.214,139.196,139.196,138800000.0
2006-01-20 15:37:00,139.209,139.225,139.202,139.225,82399999.0
2006-01-20 15:38:00,139.221,139.221,139.213,139.213,155199998.0
2006-01-20 15:39:00,139.218,139.235,139.218,139.225,42400000.0
2006-01-20 15:40:00,139.217,139.22,139.204,139.204,40300000.0
2006-01-20 15:41:00,139.192,139.192,139.16,139.173,121700000.0
2006-01-20 15:42:00,139.16,139.16,139.146,139.146,49499999.0
2006-01-20 15:43:00,139.155,139.213,139.155,139.213,58100001.0
2006-01-20 15:44:00,139.206,139.226,139.189,139.189,64000000.0
2006-01-20 15:45:00,139.186,139.199,139.174,139.175,80700000.0
2006-01-20 15:46:00,139.161,139.169,139.114,139.12,46200000.0
2006-01-20 15:47:00,139.123,139.141,139.107,139.132,84400001.0
2006-01-20 15:48:00,139.126,139.129,139.114,139.119,140700000.0
2006-01-20 15:49:00,139.122,139.128,139.11,139.11,79500000.0
2006-01-20 15:50:00,139.118,139.126,139.118,139.121,117099999.0
2006-01-20 15:51:00,139.123,139.136,139.121,139.136,59700000.0
2006-01-20 15:52:00,139.145,139.153,139.122,139.122,98399999.0
2006-01-20 15:53:00,139.13,139.142,139.13,139.136,85500000.0
2006-01-20 15:54:00,139.133,139.145,139.128,139.145,58400000.0
2006-01-20 15:55:00,139.131,139.136,139.126,139.126,125000004.0
2006-01-20 15:56:00,139.128,139.137,139.128,139.132,76600000.0
2006-01-20 15:57:00,139.123,139.146,139.101,139.137,126000002.0
2006-01-20 15:58:00,139.131,139.15,139.131,139.141,78900000.0
2006-01-20 15:59:00,139.133,139.141,139.115,139.124,102399999.0
2006-01-20 16:00:00,139.115,139.123,139.108,139.112,74400001.0
2006-01-20 16:01:00,139.123,139.142,139.107,139.107,139800000.0
2006-01-20 16:02:00,139.107,139.11,139.061,139.061,190200001.0
2006-01-20 16:03:00,139.082,139.087,139.07,139.079,85699999.0
2006-01-20 16:04:00,139.065,139.065,139.03,139.038,85300001.0
2006-01-20 16:05:00,139.043,139.063,139.043,139.056,170100002.0
2006-01-20 16:06:00,139.062,139.088,139.062,139.085,101000002.0
2006-01-20 16:07:00,139.087,139.14,139.087,139.135,116000001.0
2006-01-20 16:08:00,139.129,139.136,139.12,139.13,211400003.0
2006-01-20 16:09:00,139.125,139.137,139.102,139.114,53200000.0
2006-01-20 16:10:00,139.112,139.112,139.082,139.099,63199999.0
2006-01-20 16:11:00,139.115,139.155,139.115,139.155,69600000.0
2006-01-20 16:12:00,139.155,139.164,139.124,139.124,49500001.0
2006-01-20 16:13:00,139.121,139.129,139.111,139.111,110500003.0
2006-01-20 16:14:00,139.129,139.166,139.129,139.161,72800000.0
2006-01-20 16:15:00,139.162,139.168,139.153,139.161,106299998.0
2006-01-20 16:16:00,139.172,139.204,139.172,139.196,42100000.0
2006-01-20 16:17:00,139.222,139.228,139.214,139.226,179900000.0
2006-01-20 16:18:00,139.218,139.233,139.205,139.226,187900000.0
2006-01-20 16:19:00,139.215,139.25,139.21,139.25,69999999.0
2006-01-20 16:20:00,139.239,139.239,139.22,139.23,171899998.0
2006-01-20 16:21:00,139.22,139.247,139.21,139.22,121700001.0
2006-01-20 16:22:00,139.203,139.221,139.199,139.205,61600000.0
2006-01-20 16:23:00,139.217,139.244,139.217,139.244,93599999.0
2006-01-20 16:24:00,139.254,139.26,139.224,139.26,141199999.0
2006-01-20 16:25:00,139.264,139.266,139.237,139.241,129299999.0
2006-01-20 16:26:00,139.245,139.248,139.232,139.232,54400000.0
2006-01-20 16:27:00,139.223,139.223,139.201,139.207,96799998.0
2006-01-20 16:28:00,139.198,139.204,139.173,139.191,184899995.0
2006-01-20 16:29:00,139.193,139.211,139.171,139.19,87500000.0
2006-01-20 16:30:00,139.2,139.21,139.19,139.21,88399999.0
2006-01-20 16:31:00,139.201,139.217,139.201,139.217,121199998.0
2006-01-20 16:32:00,139.217,139.22,139.206,139.215,89999999.0
2006-01-20 16:33:00,139.227,139.243,139.226,139.229,47200000.0
2006-01-20 16:34:00,139.218,139.223,139.209,139.209,102600000.0
2006-01-20 16:35:00,139.21,139.216,139.21,139.214,40900000.0
2006-01-20 16:36:00,139.21,139.229,139.205,139.205,102899998.0
2006-01-20 16:37:00,139.191,139.197,139.183,139.186,100300001.0
2006-01-20 16:38:00,139.176,139.186,139.171,139.18,85599999.0
2006-01-20 16:39:00,139.187,139.21,139.187,139.21,114999998.0
2006-01-20 16:40:00,139.203,139.211,139.192,139.194,156000000.0
2006-01-20 16:41:00,139.191,139.194,139.186,139.19,84100000.0
2006-01-20 16:42:00,139.197,139.199,139.192,139.195,73799998.0
2006-01-20 16:43:00,139.202,139.221,139.201,139.201,66200000.0
2006-01-20 16:44:00,139.193,139.213,139.193,139.21,255300002.0
2006-01-20 16:45:00,139.217,139.217,139.202,139.207,124400001.0
2006-01-20 16:46:00,139.203,139.203,139.167,139.167,107200001.0
2006-01-20 16:47:00,139.158,139.176,139.154,139.176,95199999.0
2006-01-20 16:48:00,139.163,139.211,139.152,139.211,65899999.0
2006-01-20 16:49:00,139.217,139.225,139.175,139.18,99700002.0
2006-01-20 16:50:00,139.183,139.219,139.177,139.206,100000001.0
2006-01-20 16:51:00,139.192,139.207,139.179,139.187,102000000.0
2006-01-20 16:52:00,139.175,139.175,139.14,139.141,114500000.0
2006-01-20 16:53:00,139.145,139.145,139.135,139.138,68800001.0
2006-01-20 16:54:00,139.139,139.153,139.132,139.153,66300000.0
2006-01-20 16:55:00,139.154,139.156,139.148,139.156,161299999.0
2006-01-20 16:56:00,139.18,139.204,139.166,139.204,137500000.0
2006-01-20 16:57:00,139.217,139.228,139.212,139.224,74599998.0
2006-01-20 16:58:00,139.225,139.277,139.215,139.277,102600001.0
2006-01-20 16:59:00,139.287,139.319,139.27,139.319,89899999.0
2006-01-20 17:00:00,139.323,139.323,139.27,139.283,157099999.0
2006-01-20 17:01:00,139.297,139.322,139.288,139.322,107199999.0
2006-01-20 17:02:00,139.339,139.352,139.339,139.351,66099999.0
2006-01-20 17:03:00,139.341,139.348,139.273,139.28,117200000.0
2006-01-20 17:04:00,139.281,139.281,139.257,139.276,95999999.0
2006-01-20 17:05:00,139.267,139.28,139.264,139.268,55200000.0
2006-01-20 17:06:00,139.27,139.292,139.263,139.292,162500000.0
2006-01-20 17:07:00,139.302,139.307,139.288,139.301,91899998.0
2006-01-20 17:08:00,139.299,139.323,139.29,139.323,125599998.0
2006-01-20 17:09:00,139.332,139.334,139.323,139.327,93700000.0
2006-01-20 17:10:00,139.328,139.344,139.325,139.34,129099999.0
2006-01-20 17:11:00,139.338,139.34,139.327,139.332,95900003.0
2006-01-20 17:12:00,139.337,139.379,139.337,139.378,129800001.0
2006-01-20 17:13:00,139.372,139.393,139.372,139.372,81999999.0
2006-01-20 17:14:00,139.365,139.365,139.334,139.352,69500000.0
2006-01-20 17:15:00,139.348,139.357,139.345,139.357,38100001.0
2006-01-20 17:16:00,139.352,139.352,139.329,139.335,69799998.0
2006-01-20 17:17:00,139.333,139.36,139.333,139.36,133800001.0
2006-01-20 17:18:00,139.347,139.347,139.335,139.335,50200000.0
2006-01-20 17:19:00,139.332,139.332,139.321,139.326,137700001.0
2006-01-20 17:20:00,139.329,139.333,139.314,139.314,54300000.0
2006-01-20 17:21:00,139.314,139.315,139.304,139.315,116000000.0
2006-01-20 17:22:00,139.31,139.315,139.288,139.29,97299998.0
2006-01-20 17:23:00,139.282,139.295,139.275,139.275,140999998.0
2006-01-20 17:24:00,139.258,139.258,139.209,139.21,74100000.0
2006-01-20 17:25:00,139.22,139.236,139.206,139.206,92899999.0
2006-01-20 17:26:00,139.216,139.235,139.214,139.217,120199999.0
2006-01-20 17:27:00,139.213,139.229,139.208,139.225,90699999.0
2006-01-20 17:28:00,139.222,139.254,139.222,139.254,63800001.0
2006-01-20 17:29:00,139.253,139.253,139.235,139.248,69600002.0
2006-01-20 17:30:00,139.245,139.252,139.233,139.233,66800000.0
2006-01-20 17:31:00,139.232,139.256,139.228,139.256,99899997.0
2006-01-20 17:32:00,139.247,139.258,139.244,139.246,132400000.0
2006-01-20 17:33:00,139.237,139.239,139.202,139.202,70100000.0
2006-01-20 17:34:00,139.199,139.209,139.196,139.2,72800000.0
2006-01-20 17:35:00,139.209,139.22,139.202,139.214,87400000.0
2006-01-20 17:36:00,139.214,139.214,139.195,139.195,38700001.0
2006-01-20 17:37:00,139.198,139.214,139.189,139.195,138699999.0
2006-01-20 17:38:00,139.193,139.202,139.18,139.202,62599998.0
2006-01-20 17:39:00,139.202,139.224,139.202,139.224,135700004.0
2006-01-20 17:40:00,139.23,139.241,139.216,139.224,89800000.0
2006-01-20 17:41:00,139.229,139.249,139.221,139.249,165100003.0
2006-01-20 17:42:00,139.255,139.283,139.254,139.283,129799999.0
2006-01-20 17:43:00,139.297,139.308,139.278,139.28,89499999.0
2006-01-20 17:44:00,139.283,139.296,139.275,139.296,122100000.0
2006-01-20 17:45:00,139.313,139.328,139.297,139.327,93899997.0
2006-01-20 17:46:00,139.343,139.368,139.331,139.368,70000000.0
2006-01-20 17:47:00,139.37,139.373,139.348,139.373,150599999.0
2006-01-20 17:48:00,139.385,139.385,139.368,139.375,53600000.0
2006-01-20 17:49:00,139.377,139.387,139.371,139.387,56000000.0
2006-01-20 17:50:00,139.4,139.413,139.396,139.396,119699997.0
2006-01-20 17:51:00,139.397,139.416,139.389,139.416,162299999.0
2006-01-20 17:52:00,139.401,139.401,139.367,139.367,101200001.0
2006-01-20 17:53:00,139.351,139.36,139.342,139.35,93999999.0
2006-01-20 17:54:00,139.346,139.368,139.341,139.368,66700000.0
2006-01-20 17:55:00,139.366,139.402,139.365,139.375,121400002.0
2006-01-20 17:56:00,139.377,139.401,139.371,139.4,154100001.0
2006-01-20 17:57:00,139.4,139.4,139.374,139.375,43100000.0
2006-01-20 17:58:00,139.387,139.43,139.387,139.43,43100001.0
2006-01-20 17:59:00,139.451,139.482,139.445,139.448,105500000.0
2006-01-20 18:00:00,139.469,139.487,139.456,139.477,60400000.0
2006-01-20 18:01:00,139.487,139.489,139.452,139.452,1471200001.0
2006-01-20 18:02:00,139.63,139.65,139.62,139.62,2041499991.0
2006-01-20 18:03:00,139.512,139.534,139.508,139.523,2041499991.0
2006-01-20 18:04:00,139.522,139.556,139.51,139.546,1456600004.0
2006-01-20 18:05:00,139.555,139.627,139.555,139.585,1718199994.0
2006-01-20 18:06:00,139.572,139.576,139.536,139.539,1094499996.0
2006-01-20 18:07:00,139.56,139.58,139.55,139.58,1628600002.0
2006-01-20 18:08:00,139.519,139.534,139.502,139.505,1628600002.0
2006-01-20 18:09:00,139.51,139.542,139.509,139.509,1484399999.0
2006-01-20 18:10:00,139.508,139.52,139.496,139.512,886699999.0
2006-01-20 18:11:00,139.525,139.554,139.523,139.554,699199997.0
2006-01-20 18:12:00,139.559,139.56,139.532,139.532,829199997.0
2006-01-20 18:13:00,139.537,139.537,139.503,139.517,1344200000.0
2006-01-20 18:14:00,139.518,139.554,139.51,139.55,1774200000.0
2006-01-20 18:15:00,139.553,139.569,139.548,139.565,1451799993.0
2006-01-20 18:16:00,139.567,139.567,139.54,139.54,1553099991.0
2006-01-20 18:17:00,139.544,139.562,139.537,139.538,783499998.0
2006-01-20 18:18:00,139.542,139.542,139.518,139.525,622200004.0
2006-01-20 18:19:00,139.525,139.533,139.513,139.513,766600003.0
2006-01-20 18:20:00,139.52,139.537,139.506,139.531,1807799992.0
2006-01-20 18:21:00,139.538,139.553,139.522,139.522,1113500002.0
2006-01-20 18:22:00,139.516,139.516,139.493,139.516,1017200005.0
2006-01-20 18:23:00,139.515,139.531,139.515,139.525,1509700003.0
2006-01-20 18:24:00,139.519,139.524,139.5,139.5,1231200004.0
2006-01-20 18:25:00,139.503,139.512,139.497,139.501,1106599991.0
2006-01-20 18:26:00,139.505,139.554,139.505,139.512,970299993.0
2006-01-20 18:27:00,139.505,139.543,139.505,139.522,497199999.0
2006-01-20 18:28:00,139.532,139.532,139.512,139.515,1185599995.0
2006-01-20 18:29:00,139.515,139.529,139.506,139.522,855999999.0
2006-01-20 18:30:00,139.515,139.516,139.491,139.495,366599999.0
2006-01-20 18:31:00,139.498,139.515,139.495,139.515,887600002.0
2006-01-20 18:32:00,139.513,139.535,139.513,139.521,1241199995.0
2006-01-20 18:33:00,139.53,139.584,139.53,139.565,1484899994.0
2006-01-20 18:34:00,139.568,139.575,139.551,139.571,1025999994.0
2006-01-20 18:35:00,139.579,139.585,139.565,139.569,1192600000.0
2006-01-20 18:36:00,139.57,139.608,139.57,139.606,514500000.0
2006-01-20 18:37:00,139.598,139.598,139.555,139.567,517500000.0
2006-01-20 18:38:00,139.569,139.581,139.558,139.558,468899996.0
2006-01-20 18:39:00,139.56,139.583,139.56,139.577,583099999.0
2006-01-20 18:40:00,139.576,139.594,139.571,139.578,1016599999.0
2006-01-20 18:41:00,139.585,139.608,139.575,139.607,417899997.0
2006-01-20 18:42:00,139.607,139.607,139.58,139.587,590599998.0
2006-01-20 18:43:00,139.593,139.614,139.593,139.609,294300001.0
2006-01-20 18:44:00,139.613,139.635,139.613,139.629,455799997.0
2006-01-20 18:45:00,139.621,139.639,139.618,139.618,224600000.0
2006-01-20 18:46:00,139.615,139.633,139.611,139.625,469699999.0
2006-01-20 18:47:00,139.616,139.623,139.601,139.613,72300000.0
2006-01-20 18:48:00,139.616,139.642,139.613,139.63,702400002.0
2006-01-20 18:49:00,139.635,139.648,139.63,139.632,576999994.0
2006-01-20 18:50:00,139.633,139.646,139.624,139.635,894199997.0
2006-01-20 18:51:00,139.636,139.641,139.624,139.63,508500004.0
2006-01-20 18:52:00,139.634,139.648,139.617,139.617,754399998.0
2006-01-20 18:53:00,139.614,139.624,139.597,139.624,1102299995.0
2006-01-20 18:54:00,139.63,139.645,139.624,139.628,735200001.0
2006-01-20 18:55:00,139.628,139.65,139.626,139.634,769700005.0
2006-01-20 18:56:00,139.632,139.662,139.62,139.62,474199997.0
2006-01-20 18:57:00,139.623,139.639,139.622,139.622,459500003.0
2006-01-20 18:58:00,139.629,139.639,139.618,139.618,567500001.0
2006-01-20 18:59:00,139.614,139.628,139.61,139.613,904799999.0
2006-01-20 19:00:00,139.608,139.624,139.608,139.62,311300001.0
2006-01-20 19:01:00,139.621,139.629,139.614,139.614,248799999.0
2006-01-20 19:02:00,139.609,139.626,139.609,139.624,394100000.0
2006-01-20 19:03:00,139.623,139.655,139.618,139.618,831800001.0
2006-01-20 19:04:00,139.618,139.629,139.599,139.61,459699999.0
2006-01-20 19:05:00,139.62,139.638,139.618,139.622,632699999.0
2006-01-20 19:06:00,139.619,139.619,139.544,139.544,1007099998.0
2006-01-20 19:07:00,139.533,139.572,139.533,139.555,1010899989.0
2006-01-20 19:08:00,139.561,139.592,139.552,139.567,770499994.0
2006-01-20 19:09:00,139.572,139.593,139.567,139.593,672199999.0
2006-01-20 19:10:00,139.604,139.606,139.595,139.6,141800001.0
2006-01-20 19:11:00,139.597,139.608,139.559,139.559,357199997.0
2006-01-20 19:12:00,139.563,139.595,139.555,139.595,558299999.0
2006-01-20 19:13:00,139.594,139.601,139.582,139.597,101800000.0
2006-01-20 19:14:00,139.592,139.6,139.59,139.598,279500002.0
2006-01-20 19:15:00,139.595,139.596,139.57,139.57,1046899993.0
2006-01-20 19:16:00,139.561,139.567,139.546,139.55,330900002.0
2006-01-20 19:17:00,139.54,139.56,139.525,139.552,302900001.0
2006-01-20 19:18:00,139.558,139.57,139.558,139.564,227200002.0
2006-01-20 19:19:00,139.563,139.568,139.551,139.552,695000000.0
2006-01-20 19:20:00,139.555,139.562,139.545,139.55,327199997.0
2006-01-20 19:21:00,139.553,139.578,139.549,139.57,528899999.0
2006-01-20 19:22:00,139.57,139.589,139.569,139.569,128400001.0
2006-01-20 19:23:00,139.577,139.587,139.57,139.579,1125899991.0
2006-01-20 19:24:00,139.581,139.591,139.572,139.573,494600000.0
2006-01-20 19:25:00,139.57,139.578,139.563,139.57,550300006.0
2006-01-20 19:26:00,139.565,139.577,139.548,139.548,1129700006.0
2006-01-20 19:27:00,139.547,139.566,139.546,139.552,861099994.0
2006-01-20 19:28:00,139.554,139.554,139.536,139.55,439499999.0
2006-01-20 19:29:00,139.547,139.549,139.538,139.538,311000000.0
2006-01-20 19:30:00,139.54,139.547,139.532,139.535,659799993.0
2006-01-20 19:31:00,139.53,139.541,139.521,139.525,861199998.0
2006-01-20 19:32:00,139.524,139.545,139.521,139.545,713999999.0
2006-01-20 19:33:00,139.545,139.548,139.534,139.545,614999998.0
2006-01-20 19:34:00,139.551,139.586,139.551,139.568,969099999.0
2006-01-20 19:35:00,139.563,139.567,139.548,139.55,699600002.0
2006-01-20 19:36:00,139.552,139.552,139.537,139.54,476500001.0
2006-01-20 19:37:00,139.53,139.541,139.522,139.538,137799999.0
2006-01-20 19:38:00,139.543,139.55,139.526,139.547,554399996.0
2006-01-20 19:39:00,139.56,139.587,139.558,139.573,645899998.0
2006-01-20 19:40:00,139.575,139.575,139.542,139.556,509199995.0
2006-01-20 19:41:00,139.546,139.558,139.534,139.538,923999999.0
2006-01-20 19:42:00,139.54,139.552,139.529,139.544,562599998.0
2006-01-20 19:43:00,139.55,139.555,139.543,139.543,102700001.0
2006-01-20 19:44:00,139.543,139.557,139.54,139.541,463699998.0
2006-01-20 19:45:00,139.542,139.557,139.542,139.557,103900000.0
2006-01-20 19:46:00,139.559,139.562,139.551,139.552,302300000.0
2006-01-20 19:47:00,139.55,139.555,139.543,139.555,146599999.0
2006-01-20 19:48:00,139.555,139.555,139.539,139.552,794600001.0
2006-01-20 19:49:00,139.542,139.553,139.542,139.553,246400000.0
2006-01-20 19:50:00,139.558,139.568,139.558,139.568,372500001.0
2006-01-20 19:51:00,139.574,139.592,139.574,139.589,327600002.0
2006-01-20 19:52:00,139.592,139.595,139.577,139.577,474300002.0
2006-01-20 19:53:00,139.578,139.583,139.569,139.577,544699999.0
2006-01-20 19:54:00,139.58,139.606,139.579,139.602,326200000.0
2006-01-20 19:55:00,139.605,139.615,139.591,139.591,180099999.0
2006-01-20 19:56:00,139.591,139.598,139.587,139.598,388799996.0
2006-01-20 19:57:00,139.593,139.606,139.584,139.586,705800000.0
2006-01-20 19:58:00,139.586,139.601,139.584,139.596,588599997.0
2006-01-20 19:59:00,139.602,139.611,139.59,139.59,625100004.0
2006-01-20 20:00:00,139.598,139.615,139.597,139.61,152400001.0
2006-01-20 20:01:00,139.609,139.617,139.601,139.61,302000001.0
2006-01-20 20:02:00,139.61,139.617,139.605,139.609,202599999.0
2006-01-20 20:03:00,139.614,139.614,139.598,139.6,328500000.0
2006-01-20 20:04:00,139.602,139.62,139.602,139.62,338199999.0
2006-01-20 20:05:00,139.622,139.632,139.612,139.632,557199998.0
2006-01-20 20:06:00,139.637,139.637,139.613,139.613,709099993.0
2006-01-20 20:07:00,139.596,139.596,139.567,139.57,305999999.0
2006-01-20 20:08:00,139.565,139.581,139.565,139.571,598099993.0
2006-01-20 20:09:00,139.572,139.59,139.569,139.59,416900001.0
2006-01-20 20:10:00,139.593,139.607,139.593,139.607,376999994.0
2006-01-20 20:11:00,139.612,139.612,139.593,139.598,842100007.0
2006-01-20 20:12:00,139.593,139.61,139.593,139.609,886999991.0
2006-01-20 20:13:00,139.607,139.611,139.594,139.611,201700000.0
2006-01-20 20:14:00,139.617,139.651,139.617,139.65,393000001.0
2006-01-20 20:15:00,139.655,139.674,139.65,139.671,661299997.0
2006-01-20 20:16:00,139.673,139.687,139.664,139.671,496399999.0
2006-01-20 20:17:00,139.673,139.699,139.673,139.699,280600000.0
2006-01-20 20:18:00,139.702,139.712,139.7,139.712,176599999.0
2006-01-20 20:19:00,139.717,139.727,139.712,139.712,555600003.0
2006-01-20 20:20:00,139.708,139.708,139.68,139.684,327100003.0
2006-01-20 20:21:00,139.677,139.677,139.658,139.658,403300004.0
2006-01-20 20:22:00,139.657,139.674,139.655,139.665,552099995.0
2006-01-20 20:23:00,139.667,139.676,139.661,139.661,481500001.0
2006-01-20 20:24:00,139.67,139.683,139.658,139.661,241000002.0
2006-01-20 20:25:00,139.662,139.675,139.655,139.655,373500001.0
2006-01-20 20:26:00,139.65,139.655,139.635,139.645,357900001.0
2006-01-20 20:27:00,139.647,139.676,139.645,139.66,837300000.0
2006-01-20 20:28:00,139.643,139.643,139.624,139.638,851699999.0
2006-01-20 20:29:00,139.643,139.661,139.642,139.657,1170299997.0
2006-01-20 20:30:00,139.663,139.714,139.663,139.707,1848900005.0
2006-01-20 20:31:00,139.719,139.728,139.707,139.716,1174200001.0
2006-01-20 20:32:00,139.711,139.714,139.693,139.703,975300003.0
2006-01-20 20:33:00,139.696,139.701,139.68,139.698,608500003.0
2006-01-20 20:34:00,139.69,139.7,139.683,139.69,488999999.0
2006-01-20 20:35:00,139.695,139.709,139.692,139.698,364999997.0
2006-01-20 20:36:00,139.696,139.721,139.696,139.718,569900002.0
2006-01-20 20:37:00,139.719,139.723,139.709,139.715,490900001.0
2006-01-20 20:38:00,139.725,139.749,139.709,139.749,617000000.0
2006-01-20 20:39:00,139.765,139.801,139.765,139.79,956800005.0
2006-01-20 20:40:00,139.782,139.795,139.77,139.782,1103999995.0
2006-01-20 20:41:00,139.777,139.795,139.777,139.795,348100000.0
2006-01-20 20:42:00,139.805,139.832,139.804,139.83,394799995.0
2006-01-20 20:43:00,139.828,139.828,139.797,139.808,450800003.0
2006-01-20 20:44:00,139.808,139.823,139.796,139.823,879099992.0
2006-01-20 20:45:00,139.823,139.823,139.791,139.798,567700003.0
2006-01-20 20:46:00,139.802,139.815,139.789,139.8,831200005.0
2006-01-20 20:47:00,139.794,139.804,139.789,139.797,929799994.0
2006-01-20 20:48:00,139.794,139.807,139.776,139.79,633799997.0
2006-01-20 20:49:00,139.794,139.803,139.772,139.803,354899998.0
2006-01-20 20:50:00,139.8,139.816,139.796,139.803,917199998.0
2006-01-20 20:51:00,139.799,139.808,139.786,139.807,710499997.0
2006-01-20 20:52:00,139.811,139.847,139.788,139.845,176600001.0
2006-01-20 20:53:00,139.851,139.858,139.84,139.854,823599999.0
2006-01-20 20:54:00,139.85,139.858,139.845,139.85,274200003.0
2006-01-20 20:55:00,139.848,139.872,139.839,139.851,773300004.0
2006-01-20 20:56:00,139.857,139.871,139.853,139.855,883499999.0
2006-01-20 20:57:00,139.856,139.871,139.853,139.863,672699997.0
2006-01-20 20:58:00,139.862,139.862,139.835,139.835,1081800000.0
2006-01-20 20:59:00,139.838,139.868,139.838,139.853,1043600000.0
2006-01-20 21:00:00,139.85,139.861,139.841,139.85,1238799998.0
2006-01-20 21:01:00,139.848,139.853,139.82,139.848,835100003.0
2006-01-20 21:02:00,139.847,139.863,139.838,139.858,537999996.0
2006-01-20 21:03:00,139.862,139.89,139.862,139.873,797799995.0
2006-01-20 21:04:00,139.872,139.878,139.845,139.859,531400001.0
2006-01-20 21:05:00,139.859,139.886,139.846,139.886,524900000.0
2006-01-20 21:06:00,139.89,139.914,139.89,139.914,577800005.0
2006-01-20 21:07:00,139.921,139.929,139.902,139.902,507799999.0
2006-01-20 21:08:00,139.898,139.905,139.888,139.888,434700000.0
2006-01-20 21:09:00,139.891,139.894,139.875,139.884,206699996.0
2006-01-20 21:10:00,139.895,139.913,139.892,139.91,343000000.0
2006-01-20 21:11:00,139.905,139.914,139.9,139.903,234000002.0
2006-01-20 21:12:00,139.897,139.9,139.874,139.874,422600004.0
2006-01-20 21:13:00,139.864,139.865,139.84,139.865,616499994.0
2006-01-20 21:14:00,139.852,139.854,139.826,139.826,713900001.0
2006-01-20 21:15:00,139.819,139.834,139.812,139.82,990099999.0
2006-01-20 21:16:00,139.822,139.83,139.812,139.83,609999999.0
2006-01-20 21:17:00,139.823,139.842,139.818,139.834,707800004.0
2006-01-20 21:18:00,139.844,139.864,139.844,139.864,281299996.0
2006-01-20 21:19:00,139.863,139.872,139.853,139.855,550999998.0
2006-01-20 21:20:00,139.862,139.862,139.848,139.848,990000002.0
2006-01-20 21:21:00,139.848,139.857,139.841,139.843,763500000.0
2006-01-20 21:22:00,139.84,139.849,139.831,139.84,958799991.0
2006-01-20 21:23:00,139.841,139.868,139.835,139.847,605699995.0
2006-01-20 21:24:00,139.857,139.879,139.857,139.87,554300000.0
2006-01-20 21:25:00,139.874,139.882,139.852,139.863,660100002.0
2006-01-20 21:26:00,139.869,139.877,139.863,139.87,246900001.0
2006-01-20 21:27:00,139.871,139.872,139.844,139.853,196199998.0
2006-01-20 21:28:00,139.843,139.852,139.843,139.846,106400000.0
2006-01-20 21:29:00,139.845,139.852,139.84,139.842,337600002.0
2006-01-20 21:30:00,139.836,139.842,139.829,139.829,311300001.0
2006-01-20 21:31:00,139.829,139.843,139.829,139.839,117099998.0
2006-01-20 21:32:00,139.842,139.87,139.84,139.866,685300001.0
2006-01-20 21:33:00,139.868,139.873,139.863,139.87,98999999.0
2006-01-20 21:34:00,139.87,139.875,139.865,139.866,313499996.0
2006-01-20 21:35:00,139.861,139.861,139.845,139.851,225400000.0
2006-01-20 21:36:00,139.858,139.869,139.858,139.868,190400001.0
2006-01-20 21:37:00,139.872,139.898,139.866,139.895,82800000.0
2006-01-20 21:38:00,139.9,139.906,139.894,139.894,102800000.0
2006-01-20 21:39:00,139.892,139.901,139.878,139.898,317999999.0
2006-01-20 21:40:00,139.9,139.908,139.9,139.906,182299996.0
2006-01-20 21:41:00,139.903,139.907,139.897,139.905,183799995.0
2006-01-20 21:42:00,139.903,139.903,139.894,139.896,436299997.0
2006-01-20 21:43:00,139.892,139.903,139.887,139.892,537199999.0
2006-01-20 21:44:00,139.892,139.906,139.889,139.897,648100001.0
2006-01-20 21:45:00,139.895,139.895,139.879,139.882,215000000.0
2006-01-20 21:46:00,139.878,139.882,139.871,139.876,570799998.0
2006-01-20 21:47:00,139.878,139.879,139.868,139.868,424900000.0
2006-01-20 21:48:00,139.864,139.889,139.864,139.885,115300000.0
2006-01-20 21:49:00,139.878,139.884,139.853,139.853,131899999.0
2006-01-20 21:50:00,139.855,139.862,139.848,139.848,110300002.0
2006-01-20 21:51:00,139.841,139.844,139.832,139.844,167700002.0
2006-01-20 21:52:00,139.824,139.824,139.79,139.805,90400000.0
2006-01-20 21:53:00,139.812,139.823,139.808,139.812,70800000.0
2006-01-20 21:54:00,139.822,139.835,139.812,139.835,115899997.0
2006-01-20 21:55:00,139.843,139.843,139.829,139.832,34400000.0
2006-01-20 21:56:00,139.837,139.858,139.837,139.856,110599998.0
2006-01-20 21:57:00,139.856,139.858,139.836,139.836,33600000.0
2006-01-20 21:58:00,139.828,139.854,139.819,139.854,71400000.0
2006-01-20 21:59:00,139.852,139.867,139.843,139.843,171700001.0
2006-01-20 22:00:00,139.844,139.854,139.84,139.853,254100002.0
2006-01-20 22:01:00,139.855,139.867,139.845,139.86,380999998.0
2006-01-20 22:02:00,139.86,139.872,139.853,139.861,436700005.0
2006-01-20 22:03:00,139.861,139.869,139.856,139.86,192000004.0
2006-01-20 22:04:00,139.858,139.872,139.857,139.871,277400000.0
2006-01-20 22:05:00,139.866,139.873,139.859,139.87,87699999.0
2006-01-20 22:06:00,139.866,139.866,139.857,139.86,126699998.0
2006-01-20 22:07:00,139.862,139.872,139.857,139.872,181100001.0
2006-01-20 22:08:00,139.878,139.88,139.868,139.88,188900004.0
2006-01-20 22:09:00,139.874,139.882,139.873,139.882,102500001.0
2006-01-20 22:10:00,139.885,139.889,139.882,139.882,179300002.0
2006-01-20 22:11:00,139.875,139.885,139.875,139.877,192700000.0
2006-01-20 22:12:00,139.871,139.874,139.853,139.853,234800001.0
2006-01-20 22:13:00,139.849,139.871,139.847,139.866,174999999.0
2006-01-20 22:14:00,139.871,139.877,139.868,139.868,41000000.0
2006-01-20 22:15:00,139.867,139.876,139.858,139.858,193000001.0
2006-01-20 22:16:00,139.859,139.869,139.854,139.866,189900001.0
2006-01-20 22:17:00,139.859,139.859,139.846,139.846,82500001.0
2006-01-20 22:18:00,139.845,139.849,139.841,139.841,87100001.0
2006-01-20 22:19:00,139.843,139.851,139.843,139.849,89300000.0
2006-01-20 22:20:00,139.847,139.847,139.84,139.84,74000000.0
2006-01-20 22:21:00,139.847,139.868,139.847,139.868,54400001.0
2006-01-20 22:22:00,139.871,139.871,139.859,139.866,131299998.0
2006-01-20 22:23:00,139.86,139.86,139.844,139.86,316999998.0
2006-01-20 22:24:00,139.863,139.863,139.849,139.85,102799999.0
2006-01-20 22:25:00,139.847,139.852,139.843,139.845,303399998.0
2006-01-20 22:26:00,139.842,139.844,139.828,139.828,117899997.0
2006-01-20 22:27:00,139.822,139.833,139.814,139.828,569399996.0
2006-01-20 22:28:00,139.834,139.852,139.832,139.852,255800000.0
2006-01-20 22:29:00,139.858,139.865,139.858,139.865,117099999.0
2006-01-20 22:30:00,139.859,139.867,139.855,139.867,38900000.0
2006-01-20 22:31:00,139.868,139.873,139.855,139.868,217200002.0
2006-01-20 22:32:00,139.872,139.874,139.859,139.859,196899996.0
2006-01-20 22:33:00,139.865,139.88,139.863,139.88,229800001.0
2006-01-20 22:34:00,139.88,139.88,139.87,139.88,197200003.0
2006-01-20 22:35:00,139.872,139.872,139.851,139.86,162100001.0
2006-01-20 22:36:00,139.871,139.89,139.871,139.882,381200002.0
2006-01-20 22:37:00,139.889,139.909,139.889,139.889,189000001.0
2006-01-20 22:38:00,139.885,139.925,139.885,139.916,144200000.0
2006-01-20 22:39:00,139.918,139.935,139.918,139.927,443100000.0
2006-01-20 22:40:00,139.919,139.92,139.889,139.907,326700000.0
2006-01-20 22:41:00,139.901,139.904,139.879,139.879,138900000.0
2006-01-20 22:42:00,139.881,139.881,139.85,139.85,218900001.0
2006-01-20 22:43:00,139.855,139.872,139.855,139.865,84800000.0
2006-01-20 22:44:00,139.872,139.883,139.872,139.877,262099996.0
2006-01-20 22:45:00,139.877,139.88,139.866,139.869,384599997.0
2006-01-20 22:46:00,139.876,139.885,139.876,139.882,86900002.0
2006-01-20 22:47:00,139.881,139.883,139.877,139.877,96500000.0
2006-01-20 22:48:00,139.874,139.879,139.869,139.874,330499996.0
2006-01-20 22:49:00,139.875,139.895,139.873,139.885,349200007.0
2006-01-20 22:50:00,139.88,139.88,139.851,139.858,150899999.0
2006-01-20 22:51:00,139.848,139.879,139.848,139.877,181899997.0
2006-01-20 22:52:00,139.88,139.885,139.875,139.882,125199998.0
2006-01-20 22:53:00,139.875,139.885,139.87,139.875,195599999.0
2006-01-20 22:54:00,139.875,139.885,139.872,139.885,155099998.0
2006-01-20 22:55:00,139.881,139.89,139.881,139.884,180900004.0
2006-01-20 22:56:00,139.891,139.895,139.867,139.87,153499999.0
2006-01-20 22:57:00,139.862,139.868,139.859,139.859,196599999.0
2006-01-20 22:58:00,139.86,139.86,139.855,139.855,105799998.0
2006-01-20 22:59:00,139.855,139.855,139.822,139.838,136200000.0
2006-01-20 23:00:00,139.863,139.865,139.853,139.86,97800001.0
2006-01-20 23:01:00,139.869,139.878,139.856,139.873,69600000.0
2006-01-20 23:02:00,139.872,139.887,139.872,139.881,149699997.0
2006-01-20 23:03:00,139.889,139.896,139.88,139.88,108899998.0
2006-01-20 23:04:00,139.887,139.895,139.885,139.894,31800000.0
2006-01-20 23:05:00,139.898,139.906,139.898,139.9,102400001.0
2006-01-20 23:06:00,139.895,139.91,139.895,139.904,151599997.0
2006-01-20 23:07:00,139.907,139.915,139.899,139.915,70000000.0
2006-01-20 23:08:00,139.902,139.92,139.897,139.92,136400000.0
2006-01-20 23:09:00,139.914,139.919,139.907,139.918,88500001.0
2006-01-20 23:10:00,139.913,139.916,139.913,139.914,113000004.0
2006-01-20 23:11:00,139.898,139.902,139.885,139.892,116700001.0
2006-01-20 23:12:00,139.899,139.899,139.887,139.892,72599999.0
2006-01-20 23:13:00,139.894,139.902,139.886,139.902,111900001.0
2006-01-20 23:14:00,139.917,139.917,139.904,139.905,87700000.0
2006-01-20 23:15:00,139.905,139.912,139.904,139.909,92000001.0
2006-01-20 23:16:00,139.907,139.907,139.884,139.89,73500000.0
2006-01-20 23:17:00,139.885,139.887,139.882,139.887,32800000.0
2006-01-20 23:18:00,139.878,139.879,139.867,139.875,104500001.0
2006-01-20 23:19:00,139.879,139.886,139.878,139.878,89099999.0
2006-01-20 23:20:00,139.884,139.885,139.874,139.874,35199999.0
2006-01-20 23:21:00,139.88,139.889,139.876,139.879,100299998.0
2006-01-20 23:22:00,139.884,139.905,139.883,139.902,70399999.0
2006-01-20 23:23:00,139.908,139.915,139.898,139.909,80400001.0
2006-01-20 23:24:00,139.902,139.915,139.899,139.899,43700001.0
2006-01-20 23:25:00,139.904,139.904,139.9,139.901,95799996.0
2006-01-20 23:26:00,139.9,139.9,139.892,139.895,111400002.0
2006-01-20 23:27:00,139.9,139.9,139.895,139.895,8700000.0
2006-01-20 23:28:00,139.896,139.896,139.885,139.885,65600001.0
2006-01-20 23:29:00,139.888,139.9,139.888,139.895,111199998.0
2006-01-20 23:30:00,139.897,139.9,139.896,139.897,82399998.0
2006-01-20 23:31:00,139.9,139.905,139.898,139.9,72300001.0
2006-01-20 23:32:00,139.895,139.895,139.895,139.895,35500001.0
2006-01-20 23:33:00,139.897,139.9,139.897,139.9,50500000.0
2006-01-20 23:34:00,139.898,139.905,139.898,139.9,59099999.0
2006-01-20 23:35:00,139.908,139.918,139.903,139.918,60300001.0
2006-01-20 23:36:00,139.908,139.912,139.898,139.904,48300000.0
2006-01-20 23:37:00,139.906,139.906,139.893,139.904,66700001.0
2006-01-20 23:38:00,139.897,139.903,139.887,139.895,129199999.0
2006-01-20 23:39:00,139.9,139.906,139.892,139.906,150100000.0
2006-01-20 23:40:00,139.903,139.912,139.899,139.905,69999999.0
2006-01-20 23:41:00,139.9,139.92,139.891,139.92,91100002.0
2006-01-20 23:42:00,139.927,139.927,139.923,139.923,56699999.0
2006-01-20 23:43:00,139.925,139.932,139.919,139.925,232800005.0
2006-01-20 23:44:00,139.918,139.926,139.918,139.925,164799999.0
2006-01-20 23:45:00,139.917,139.917,139.905,139.905,21100000.0
2006-01-20 23:46:00,139.895,139.905,139.888,139.895,128799999.0
2006-01-20 23:47:00,139.887,139.887,139.876,139.881,53100001.0
2006-01-20 23:48:00,139.875,139.88,139.872,139.88,52000000.0
2006-01-20 23:49:00,139.882,139.891,139.88,139.89,79399998.0
2006-01-20 23:50:00,139.902,139.91,139.889,139.889,100199998.0
2006-01-20 23:51:00,139.884,139.904,139.884,139.891,72000000.0
2006-01-20 23:52:00,139.892,139.895,139.881,139.885,82699999.0
2006-01-20 23:53:00,139.887,139.898,139.883,139.898,80999998.0
2006-01-20 23:54:00,139.905,139.905,139.892,139.9,107400001.0
2006-01-20 23:55:00,139.898,139.898,139.89,139.89,32800000.0
2006-01-20 23:56:00,139.881,139.911,139.881,139.911,70699999.0
2006-01-20 23:57:00,139.919,139.922,139.906,139.909,103900000.0
2006-01-20 23:58:00,139.902,139.912,139.899,139.908,82899999.0
2006-01-20 23:59:00,139.91,139.918,139.907,139.918,158500000.0
2006-01-23 00:00:00,139.908,139.915,139.886,139.904,139199997.0
2006-01-23 00:01:00,139.9,139.909,139.884,139.907,195900003.0
2006-01-23 00:02:00,139.915,139.924,139.897,139.907,130199999.0
2006-01-23 00:03:00,139.905,139.913,139.887,139.887,170300004.0
2006-01-23 00:04:00,139.888,139.933,139.885,139.933,66000000.0
2006-01-23 00:05:00,139.911,139.917,139.892,139.908,159600000.0
2006-01-23 00:06:00,139.905,139.914,139.897,139.897,71100000.0
2006-01-23 00:07:00,139.895,139.906,139.873,139.879,139999997.0
2006-01-23 00:08:00,139.875,139.91,139.858,139.881,155200004.0
2006-01-23 00:09:00,139.898,139.911,139.898,139.903,115899997.0
2006-01-23 00:10:00,139.873,139.918,139.873,139.897,77500001.0
2006-01-23 00:11:00,139.887,139.929,139.887,139.922,103599999.0
2006-01-23 00:12:00,139.884,139.921,139.883,139.896,105500001.0
2006-01-23 00:13:00,139.906,139.923,139.906,139.911,103799998.0
2006-01-23 00:14:00,139.91,139.916,139.902,139.904,55400000.0
2006-01-23 00:15:00,139.908,139.918,139.904,139.905,84799999.0
2006-01-23 00:16:00,139.873,139.891,139.793,139.795,152000000.0
2006-01-23 00:17:00,139.74,139.766,139.689,139.689,129500000.0
2006-01-23 00:18:00,139.655,139.73,139.655,139.718,97099999.0
2006-01-23 00:19:00,139.736,139.783,139.725,139.732,80399999.0
2006-01-23 00:20:00,139.715,139.788,139.714,139.753,170000001.0
2006-01-23 00:21:00,139.753,139.784,139.741,139.758,80500001.0
2006-01-23 00:22:00,139.707,139.773,139.707,139.763,75199999.0
2006-01-23 00:23:00,139.764,139.786,139.74,139.774,114600001.0
2006-01-23 00:24:00,139.748,139.771,139.739,139.752,133399999.0
2006-01-23 00:25:00,139.75,139.772,139.745,139.753,124800000.0
2006-01-23 00:26:00,139.786,139.79,139.762,139.77,57700000.0
2006-01-23 00:27:00,139.783,139.802,139.769,139.776,68800000.0
2006-01-23 00:28:00,139.748,139.782,139.745,139.751,133900002.0
2006-01-23 00:29:00,139.743,139.767,139.733,139.742,170099998.0
2006-01-23 00:30:00,139.73,139.748,139.72,139.73,95400001.0
2006-01-23 00:31:00,139.745,139.779,139.734,139.77,112400001.0
2006-01-23 00:32:00,139.755,139.777,139.75,139.762,108600001.0
2006-01-23 00:33:00,139.785,139.789,139.757,139.764,155500000.0
2006-01-23 00:34:00,139.748,139.802,139.745,139.762,174600000.0
2006-01-23 00:35:00,139.773,139.815,139.773,139.815,74299999.0
2006-01-23 00:36:00,139.813,139.831,139.795,139.826,100300001.0
2006-01-23 00:37:00,139.8,139.826,139.8,139.815,128799999.0
2006-01-23 00:38:00,139.805,139.827,139.796,139.812,116299999.0
2006-01-23 00:39:00,139.808,139.824,139.799,139.815,98300000.0
2006-01-23 00:40:00,139.799,139.844,139.799,139.84,177399998.0
2006-01-23 00:41:00,139.835,139.838,139.812,139.825,186999996.0
2006-01-23 00:42:00,139.827,139.831,139.796,139.816,157200000.0
2006-01-23 00:43:00,139.812,139.82,139.793,139.798,153100002.0
2006-01-23 00:44:00,139.809,139.821,139.794,139.808,186699997.0
2006-01-23 00:45:00,139.805,139.826,139.8,139.826,97299999.0
2006-01-23 00:46:00,139.792,139.816,139.792,139.8,46600000.0
2006-01-23 00:47:00,139.793,139.839,139.793,139.831,132199999.0
2006-01-23 00:48:00,139.813,139.854,139.813,139.854,97700001.0
2006-01-23 00:49:00,139.857,139.862,139.829,139.829,74500000.0
2006-01-23 00:50:00,139.808,139.849,139.808,139.835,146599997.0
2006-01-23 00:51:00,139.83,139.862,139.814,139.855,100500000.0
2006-01-23 00:52:00,139.843,139.86,139.813,139.825,149699999.0
2006-01-23 00:53:00,139.83,139.843,139.829,139.835,65899999.0
2006-01-23 00:54:00,139.841,139.865,139.807,139.835,183700000.0
2006-01-23 00:55:00,139.842,139.859,139.811,139.811,176200003.0
2006-01-23 00:56:00,139.82,139.843,139.806,139.843,106000000.0
2006-01-23 00:57:00,139.841,139.841,139.81,139.81,120000000.0
2006-01-23 00:58:00,139.815,139.821,139.786,139.821,74800001.0
2006-01-23 00:59:00,139.813,139.826,139.802,139.811,121700001.0
2006-01-23 01:00:00,139.8,139.839,139.8,139.837,166900000.0
2006-01-23 01:01:00,139.842,139.85,139.797,139.815,154999999.0
2006-01-23 01:02:00,139.832,139.835,139.808,139.824,85800002.0
2006-01-23 01:03:00,139.798,139.819,139.793,139.808,98799998.0
2006-01-23 01:04:00,139.81,139.833,139.799,139.818,164799999.0
2006-01-23 01:05:00,139.822,139.838,139.817,139.824,134100000.0
2006-01-23 01:06:00,139.822,139.833,139.814,139.825,144200001.0
2006-01-23 01:07:00,139.83,139.85,139.816,139.842,94800000.0
2006-01-23 01:08:00,139.863,139.866,139.805,139.83,157400002.0
2006-01-23 01:09:00,139.847,139.881,139.835,139.868,97700000.0
2006-01-23 01:10:00,139.838,139.874,139.807,139.857,163199999.0
2006-01-23 01:11:00,139.817,139.852,139.815,139.852,62900000.0
2006-01-23 01:12:00,139.832,139.84,139.787,139.787,216600002.0
2006-01-23 01:13:00,139.788,139.831,139.788,139.792,86799999.0
2006-01-23 01:14:00,139.813,139.86,139.813,139.842,26900000.0
2006-01-23 01:15:00,139.824,139.849,139.81,139.821,83700000.0
2006-01-23 01:16:00,139.821,139.834,139.799,139.815,175900002.0
2006-01-23 01:17:00,139.83,139.858,139.812,139.824,140300002.0
2006-01-23 01:18:00,139.772,139.835,139.772,139.803,149800002.0
2006-01-23 01:19:00,139.822,139.834,139.792,139.8,111600001.0
2006-01-23 01:20:00,139.795,139.829,139.783,139.812,102399998.0
2006-01-23 01:21:00,139.798,139.826,139.782,139.799,84900001.0
2006-01-23 01:22:00,139.796,139.843,139.796,139.825,52500000.0
2006-01-23 01:23:00,139.824,139.847,139.809,139.811,101400001.0
2006-01-23 01:24:00,139.836,139.85,139.814,139.82,84400001.0
2006-01-23 01:25:00,139.817,139.87,139.817,139.863,89699999.0
2006-01-23 01:26:00,139.83,139.885,139.83,139.839,160899995.0
2006-01-23 01:27:00,139.875,139.885,139.86,139.872,187800002.0
2006-01-23 01:28:00,139.865,139.894,139.852,139.852,107600000.0
2006-01-23 01:29:00,139.873,139.912,139.873,139.897,67200000.0
2006-01-23 01:30:00,139.897,139.939,139.88,139.935,84900002.0
2006-01-23 01:31:00,139.93,139.94,139.903,139.932,97699999.0
2006-01-23 01:32:00,139.957,139.967,139.943,139.958,87700001.0
2006-01-23 01:33:00,139.965,139.981,139.935,139.947,61000000.0
2006-01-23 01:34:00,139.968,140.071,139.968,140.015,117199999.0
2006-01-23 01:35:00,140.012,140.012,139.935,139.943,109299999.0
2006-01-23 01:36:00,139.933,139.955,139.91,139.91,114599999.0
2006-01-23 01:37:00,139.943,139.943,139.897,139.903,155799997.0
2006-01-23 01:38:00,139.925,139.966,139.923,139.966,73600000.0
2006-01-23 01:39:00,139.98,140.036,139.978,140.036,148800001.0
2006-01-23 01:40:00,140.047,140.069,140.031,140.069,70899999.0
2006-01-23 01:41:00,140.055,140.106,140.053,140.094,117099998.0
2006-01-23 01:42:00,140.06,140.126,140.037,140.075,120299999.0
2006-01-23 01:43:00,140.048,140.055,140.027,140.031,146500000.0
2006-01-23 01:44:00,140.047,140.06,140.01,140.026,151000000.0
2006-01-23 01:45:00,140.02,140.065,140.011,140.059,141500001.0
2006-01-23 01:46:00,140.043,140.074,140.035,140.069,80100001.0
2006-01-23 01:47:00,140.067,140.074,140.036,140.058,108000000.0
2006-01-23 01:48:00,140.002,140.06,140.002,140.046,103100001.0
2006-01-23 01:49:00,140.033,140.062,140.028,140.061,51399999.0
2006-01-23 01:50:00,140.037,140.037,139.992,140.021,118700003.0
2006-01-23 01:51:00,140.045,140.064,140.026,140.051,70500000.0
2006-01-23 01:52:00,140.045,140.108,140.043,140.107,111400001.0
2006-01-23 01:53:00,140.123,140.142,140.11,140.128,151400000.0
2006-01-23 01:54:00,140.128,140.154,140.12,140.143,99099998.0
2006-01-23 01:55:00,140.148,140.148,140.106,140.13,49800000.0
2006-01-23 01:56:00,140.14,140.153,140.103,140.153,229300000.0
2006-01-23 01:57:00,140.133,140.154,140.11,140.11,144899997.0
2006-01-23 01:58:00,140.106,140.138,140.102,140.105,52100000.0
2006-01-23 01:59:00,140.118,140.143,140.109,140.126,205799998.0
2006-01-23 02:00:00,140.123,140.123,140.064,140.083,114999999.0
2006-01-23 02:01:00,140.112,140.115,140.07,140.086,152599996.0
2006-01-23 02:02:00,140.136,140.158,140.126,140.14,59199999.0
2006-01-23 02:03:00,140.138,140.169,140.13,140.151,140199997.0
2006-01-23 02:04:00,140.148,140.169,140.123,140.169,101199999.0
2006-01-23 02:05:00,140.162,140.177,140.13,140.141,84800000.0
2006-01-23 02:06:00,140.163,140.218,140.147,140.197,72199999.0
2006-01-23 02:07:00,140.173,140.227,140.166,140.211,77699999.0
2006-01-23 02:08:00,140.212,140.242,140.207,140.239,66399999.0
2006-01-23 02:09:00,140.26,140.265,140.207,140.228,103900001.0
2006-01-23 02:10:00,140.227,140.239,140.162,140.216,103800001.0
2006-01-23 02:11:00,140.242,140.254,140.186,140.2,67800000.0
2006-01-23 02:12:00,140.22,140.229,140.185,140.213,107200000.0
2006-01-23 02:13:00,140.2,140.252,140.192,140.238,162799998.0
2006-01-23 02:14:00,140.215,140.268,140.206,140.237,138800000.0
2006-01-23 02:15:00,140.262,140.275,140.229,140.267,74800000.0
2006-01-23 02:16:00,140.223,140.278,140.223,140.275,98000000.0
2006-01-23 02:17:00,140.276,140.294,140.261,140.286,91099999.0
2006-01-23 02:18:00,140.261,140.315,140.237,140.315,85900000.0
2006-01-23 02:19:00,140.282,140.301,140.273,140.29,55899999.0
2006-01-23 02:20:00,140.32,140.32,140.253,140.264,62700000.0
2006-01-23 02:21:00,140.275,140.284,140.237,140.266,99299999.0
2006-01-23 02:22:00,140.307,140.318,140.285,140.313,63400000.0
2006-01-23 02:23:00,140.323,140.334,140.272,140.29,110800002.0
2006-01-23 02:24:00,140.295,140.299,140.257,140.257,94000003.0
2006-01-23 02:25:00,140.282,140.306,140.261,140.294,143599998.0
2006-01-23 02:26:00,140.293,140.305,140.271,140.291,93799999.0
2006-01-23 02:27:00,140.299,140.32,140.278,140.32,83600000.0
2006-01-23 02:28:00,140.28,140.316,140.265,140.303,148800002.0
2006-01-23 02:29:00,140.293,140.321,140.279,140.309,106600000.0
2006-01-23 02:30:00,140.28,140.341,140.259,140.29,141899999.0
2006-01-23 02:31:00,140.298,140.317,140.281,140.301,43499999.0
2006-01-23 02:32:00,140.297,140.325,140.293,140.321,157200003.0
2006-01-23 02:33:00,140.333,140.338,140.293,140.333,136600003.0
2006-01-23 02:34:00,140.286,140.348,140.285,140.348,130200000.0
2006-01-23 02:35:00,140.36,140.362,140.311,140.34,167799999.0
2006-01-23 02:36:00,140.324,140.374,140.324,140.36,136399998.0
2006-01-23 02:37:00,140.353,140.37,140.324,140.356,111300001.0
2006-01-23 02:38:00,140.336,140.362,140.329,140.345,63699999.0
2006-01-23 02:39:00,140.365,140.396,140.318,140.396,119100002.0
2006-01-23 02:40:00,140.427,140.481,140.374,140.475,101200001.0
2006-01-23 02:41:00,140.492,140.756,140.491,140.734,53200000.0
2006-01-23 02:42:00,140.728,140.758,140.687,140.735,198000005.0
2006-01-23 02:43:00,140.738,140.82,140.737,140.814,124800000.0
2006-01-23 02:44:00,140.78,140.835,140.771,140.805,73600000.0
2006-01-23 02:45:00,140.827,140.83,140.657,140.659,162000003.0
2006-01-23 02:46:00,140.629,140.654,140.604,140.614,66600000.0
2006-01-23 02:47:00,140.653,140.679,140.611,140.666,139100001.0
2006-01-23 02:48:00,140.725,140.74,140.662,140.678,69300000.0
2006-01-23 02:49:00,140.68,140.69,140.626,140.651,52800000.0
2006-01-23 02:50:00,140.643,140.673,140.635,140.665,120499998.0
2006-01-23 02:51:00,140.673,140.713,140.643,140.643,126800000.0
2006-01-23 02:52:00,140.649,140.684,140.633,140.682,32600000.0
2006-01-23 02:53:00,140.695,140.71,140.659,140.706,166999995.0
2006-01-23 02:54:00,140.745,140.746,140.671,140.707,70599999.0
2006-01-23 02:55:00,140.744,140.753,140.677,140.729,148600000.0
2006-01-23 02:56:00,140.735,140.737,140.679,140.694,120600001.0
2006-01-23 02:57:00,140.697,140.72,140.684,140.718,113300000.0
2006-01-23 02:58:00,140.706,140.72,140.683,140.713,95300000.0
2006-01-23 02:59:00,140.678,140.726,140.662,140.705,107600001.0
2006-01-23 03:00:00,140.687,140.701,140.652,140.67,144900000.0
2006-01-23 03:01:00,140.646,140.705,140.636,140.705,100899999.0
2006-01-23 03:02:00,140.675,140.694,140.639,140.646,128600002.0
2006-01-23 03:03:00,140.655,140.655,140.598,140.634,97700001.0
2006-01-23 03:04:00,140.64,140.662,140.625,140.662,190099999.0
2006-01-23 03:05:00,140.647,140.654,140.594,140.627,111500001.0
2006-01-23 03:06:00,140.595,140.618,140.57,140.606,87900001.0
2006-01-23 03:07:00,140.617,140.629,140.571,140.593,77799999.0
2006-01-23 03:08:00,140.583,140.634,140.571,140.603,206199997.0
2006-01-23 03:09:00,140.592,140.597,140.503,140.563,80499999.0
2006-01-23 03:10:00,140.575,140.577,140.516,140.529,93299999.0
2006-01-23 03:11:00,140.535,140.537,140.461,140.465,52600000.0
2006-01-23 03:12:00,140.437,140.503,140.432,140.48,74100000.0
2006-01-23 03:13:00,140.495,140.495,140.442,140.48,141299998.0
2006-01-23 03:14:00,140.453,140.51,140.445,140.51,91200000.0
2006-01-23 03:15:00,140.457,140.496,140.428,140.432,157099999.0
2006-01-23 03:16:00,140.398,140.525,140.388,140.52,127899999.0
2006-01-23 03:17:00,140.502,140.513,140.447,140.451,157300001.0
2006-01-23 03:18:00,140.452,140.452,140.269,140.282,83199999.0
2006-01-23 03:19:00,140.298,140.319,140.253,140.299,134300001.0
2006-01-23 03:20:00,140.325,140.345,140.287,140.336,111900000.0
2006-01-23 03:21:00,140.367,140.407,140.322,140.407,115100001.0
2006-01-23 03:22:00,140.37,140.374,140.299,140.299,128599997.0
2006-01-23 03:23:00,140.32,140.342,140.292,140.337,144299996.0
2006-01-23 03:24:00,140.335,140.399,140.311,140.399,147800003.0
2006-01-23 03:25:00,140.415,140.415,140.326,140.365,172500000.0
2006-01-23 03:26:00,140.386,140.386,140.303,140.327,65600001.0
2006-01-23 03:27:00,140.347,140.359,140.296,140.324,121499998.0
2006-01-23 03:28:00,140.288,140.338,140.275,140.3,86800001.0
2006-01-23 03:29:00,140.312,140.325,140.275,140.293,118899998.0
2006-01-23 03:30:00,140.298,140.324,140.284,140.316,108100002.0
2006-01-23 03:31:00,140.305,140.362,140.296,140.357,191699999.0
2006-01-23 03:32:00,140.357,140.387,140.339,140.369,129400003.0
2006-01-23 03:33:00,140.36,140.432,140.349,140.415,47999999.0
2006-01-23 03:34:00,140.429,140.447,140.391,140.403,93900000.0
2006-01-23 03:35:00,140.41,140.43,140.384,140.406,88299999.0
2006-01-23 03:36:00,140.43,140.437,140.357,140.368,111499999.0
2006-01-23 03:37:00,140.382,140.384,140.317,140.337,105700000.0
2006-01-23 03:38:00,140.319,140.349,140.302,140.343,60000000.0
2006-01-23 03:39:00,140.352,140.36,140.321,140.332,104000000.0
2006-01-23 03:40:00,140.367,140.374,140.321,140.363,118999999.0
2006-01-23 03:41:00,140.368,140.369,140.337,140.353,54400000.0
2006-01-23 03:42:00,140.287,140.345,140.287,140.318,138800001.0
2006-01-23 03:43:00,140.298,140.348,140.295,140.331,173900001.0
2006-01-23 03:44:00,140.318,140.34,140.297,140.34,108300000.0
2006-01-23 03:45:00,140.317,140.319,140.264,140.275,194200001.0
2006-01-23 03:46:00,140.288,140.33,140.288,140.33,48700000.0
2006-01-23 03:47:00,140.308,140.366,140.295,140.36,178899998.0
2006-01-23 03:48:00,140.353,140.391,140.334,140.374,62900000.0
2006-01-23 03:49:00,140.407,140.413,140.332,140.365,154400002.0
2006-01-23 03:50:00,140.392,140.394,140.346,140.376,88700002.0
2006-01-23 03:51:00,140.378,140.434,140.355,140.422,68800000.0
2006-01-23 03:52:00,140.397,140.442,140.396,140.414,137199997.0
2006-01-23 03:53:00,140.465,140.48,140.438,140.47,103799999.0
2006-01-23 03:54:00,140.483,140.488,140.43,140.455,124199999.0
2006-01-23 03:55:00,140.423,140.48,140.415,140.48,82400000.0
2006-01-23 03:56:00,140.47,140.528,140.456,140.515,86600000.0
2006-01-23 03:57:00,140.526,140.546,140.486,140.519,43200000.0
2006-01-23 03:58:00,140.515,140.54,140.506,140.521,58400000.0
2006-01-23 03:59:00,140.516,140.525,140.476,140.514,134499999.0
2006-01-23 04:00:00,140.488,140.516,140.472,140.484,90899999.0
2006-01-23 04:01:00,140.458,140.483,140.445,140.469,117200000.0
2006-01-23 04:02:00,140.455,140.471,140.413,140.428,68000000.0
2006-01-23 04:03:00,140.428,140.43,140.395,140.427,87800000.0
2006-01-23 04:04:00,140.44,140.444,140.393,140.434,151199998.0
2006-01-23 04:05:00,140.458,140.469,140.411,140.469,169499997.0
2006-01-23 04:06:00,140.505,140.517,140.437,140.482,127300001.0
2006-01-23 04:07:00,140.522,140.522,140.475,140.503,136900000.0
2006-01-23 04:08:00,140.493,140.539,140.475,140.515,135800003.0
2006-01-23 04:09:00,140.502,140.516,140.452,140.477,121500001.0
2006-01-23 04:10:00,140.49,140.504,140.439,140.477,107800000.0
2006-01-23 04:11:00,140.464,140.473,140.446,140.465,149900003.0
2006-01-23 04:12:00,140.459,140.488,140.428,140.475,91400000.0
2006-01-23 04:13:00,140.458,140.482,140.44,140.473,123199999.0
2006-01-23 04:14:00,140.463,140.492,140.456,140.485,107200000.0
2006-01-23 04:15:00,140.472,140.486,140.439,140.474,84600001.0
2006-01-23 04:16:00,140.451,140.471,140.42,140.42,111099998.0
2006-01-23 04:17:00,140.425,140.481,140.417,140.481,78000000.0
2006-01-23 04:18:00,140.468,140.486,140.461,140.482,122499998.0
2006-01-23 04:19:00,140.527,140.54,140.486,140.511,86900001.0
2006-01-23 04:20:00,140.525,140.525,140.452,140.452,59400000.0
2006-01-23 04:21:00,140.463,140.503,140.442,140.5,152600004.0
2006-01-23 04:22:00,140.508,140.52,140.468,140.496,72700000.0
2006-01-23 04:23:00,140.508,140.52,140.494,140.515,190400003.0
2006-01-23 04:24:00,140.53,140.53,140.486,140.504,111700000.0
2006-01-23 04:25:00,140.453,140.534,140.453,140.53,57200001.0
2006-01-23 04:26:00,140.557,140.563,140.511,140.523,73200001.0
2006-01-23 04:27:00,140.51,140.55,140.495,140.53,104499999.0
2006-01-23 04:28:00,140.508,140.566,140.502,140.555,84000000.0
2006-01-23 04:29:00,140.528,140.579,140.524,140.57,69000000.0
2006-01-23 04:30:00,140.56,140.593,140.548,140.586,80800001.0
2006-01-23 04:31:00,140.545,140.563,140.514,140.517,134599998.0
2006-01-23 04:32:00,140.48,140.543,140.479,140.532,92000001.0
2006-01-23 04:33:00,140.489,140.499,140.471,140.48,107600002.0
2006-01-23 04:34:00,140.459,140.497,140.445,140.475,82000000.0
2006-01-23 04:35:00,140.425,140.477,140.425,140.463,118300000.0
2006-01-23 04:36:00,140.475,140.479,140.433,140.462,87199999.0
2006-01-23 04:37:00,140.475,140.475,140.426,140.446,131499998.0
2006-01-23 04:38:00,140.47,140.47,140.4,140.423,157800001.0
2006-01-23 04:39:00,140.43,140.451,140.406,140.437,84000000.0
2006-01-23 04:40:00,140.433,140.474,140.414,140.458,235299998.0
2006-01-23 04:41:00,140.423,140.453,140.403,140.45,57600000.0
2006-01-23 04:42:00,140.457,140.465,140.411,140.453,115100001.0
2006-01-23 04:43:00,140.445,140.472,140.43,140.467,88000001.0
2006-01-23 04:44:00,140.445,140.498,140.427,140.495,116400002.0
2006-01-23 04:45:00,140.502,140.516,140.477,140.512,101800001.0
2006-01-23 04:46:00,140.517,140.525,140.487,140.5,116000000.0
2006-01-23 04:47:00,140.516,140.518,140.47,140.495,63100000.0
2006-01-23 04:48:00,140.5,140.515,140.465,140.497,116700000.0
2006-01-23 04:49:00,140.51,140.545,140.484,140.536,106299998.0
2006-01-23 04:50:00,140.532,140.533,140.473,140.509,115299998.0
2006-01-23 04:51:00,140.495,140.526,140.478,140.526,80100001.0
2006-01-23 04:52:00,140.513,140.528,140.502,140.528,59900000.0
2006-01-23 04:53:00,140.493,140.542,140.487,140.542,91300000.0
2006-01-23 04:54:00,140.505,140.529,140.481,140.482,117499999.0
2006-01-23 04:55:00,140.482,140.502,140.472,140.501,126099998.0
2006-01-23 04:56:00,140.492,140.507,140.456,140.485,99999997.0
2006-01-23 04:57:00,140.478,140.518,140.478,140.503,74800000.0
2006-01-23 04:58:00,140.499,140.51,140.466,140.489,127999997.0
2006-01-23 04:59:00,140.507,140.52,140.472,140.492,132999998.0
2006-01-23 05:00:00,140.497,140.507,140.471,140.483,149000002.0
2006-01-23 05:01:00,140.495,140.515,140.461,140.498,94600000.0
2006-01-23 05:02:00,140.478,140.506,140.461,140.493,120900001.0
2006-01-23 05:03:00,140.502,140.502,140.439,140.466,63199999.0
2006-01-23 05:04:00,140.43,140.466,140.424,140.448,102999999.0
2006-01-23 05:05:00,140.452,140.46,140.433,140.46,144000002.0
2006-01-23 05:06:00,140.42,140.468,140.407,140.462,134800002.0
2006-01-23 05:07:00,140.47,140.479,140.444,140.463,63200000.0
2006-01-23 05:08:00,140.459,140.473,140.413,140.438,116300001.0
2006-01-23 05:09:00,140.455,140.479,140.439,140.476,91899999.0
2006-01-23 05:10:00,140.444,140.479,140.44,140.474,100499999.0
2006-01-23 05:11:00,140.48,140.48,140.429,140.477,96900000.0
2006-01-23 05:12:00,140.493,140.498,140.455,140.475,162499997.0
2006-01-23 05:13:00,140.463,140.5,140.454,140.5,114900000.0
2006-01-23 05:14:00,140.468,140.518,140.451,140.512,85499999.0
2006-01-23 05:15:00,140.493,140.522,140.475,140.508,90300000.0
2006-01-23 05:16:00,140.495,140.519,140.481,140.492,75500000.0
2006-01-23 05:17:00,140.47,140.508,140.456,140.466,73900000.0
2006-01-23 05:18:00,140.46,140.493,140.455,140.492,98300000.0
2006-01-23 05:19:00,140.467,140.48,140.416,140.435,68200000.0
2006-01-23 05:20:00,140.468,140.468,140.416,140.442,105100000.0
2006-01-23 05:21:00,140.46,140.472,140.422,140.461,96399999.0
2006-01-23 05:22:00,140.445,140.467,140.438,140.456,86799998.0
2006-01-23 05:23:00,140.445,140.475,140.444,140.47,272600001.0
2006-01-23 05:24:00,140.488,140.488,140.431,140.431,33200000.0
2006-01-23 05:25:00,140.433,140.451,140.426,140.442,52400000.0
2006-01-23 05:26:00,140.417,140.458,140.394,140.422,182199999.0
2006-01-23 05:27:00,140.422,140.429,140.39,140.399,49600000.0
2006-01-23 05:28:00,140.367,140.441,140.367,140.434,152500001.0
2006-01-23 05:29:00,140.422,140.432,140.382,140.424,66699999.0
2006-01-23 05:30:00,140.406,140.435,140.392,140.43,180299997.0
2006-01-23 05:31:00,140.42,140.43,140.384,140.412,48800000.0
2006-01-23 05:32:00,140.435,140.441,140.403,140.411,24200000.0
2006-01-23 05:33:00,140.43,140.448,140.409,140.448,94200002.0
2006-01-23 05:34:00,140.41,140.434,140.388,140.406,163500000.0
2006-01-23 05:35:00,140.421,140.434,140.365,140.383,102300000.0
2006-01-23 05:36:00,140.378,140.413,140.372,140.413,153700000.0
2006-01-23 05:37:00,140.378,140.417,140.37,140.403,159100004.0
2006-01-23 05:38:00,140.412,140.415,140.372,140.384,139200002.0
2006-01-23 05:39:00,140.393,140.413,140.374,140.396,85199999.0
2006-01-23 05:40:00,140.422,140.441,140.402,140.419,171000000.0
2006-01-23 05:41:00,140.434,140.445,140.411,140.425,76399998.0
2006-01-23 05:42:00,140.398,140.422,140.385,140.415,107399999.0
2006-01-23 05:43:00,140.387,140.407,140.372,140.376,131799999.0
2006-01-23 05:44:00,140.365,140.375,140.241,140.252,173299998.0
2006-01-23 05:45:00,140.243,140.318,140.223,140.318,61800000.0
2006-01-23 05:46:00,140.288,140.33,140.275,140.312,88800001.0
2006-01-23 05:47:00,140.315,140.329,140.276,140.309,133199998.0
2006-01-23 05:48:00,140.282,140.326,140.273,140.311,52400000.0
2006-01-23 05:49:00,140.305,140.324,140.278,140.312,102000000.0
2006-01-23 05:50:00,140.299,140.335,140.29,140.323,155499999.0
2006-01-23 05:51:00,140.296,140.351,140.286,140.344,83799999.0
2006-01-23 05:52:00,140.365,140.407,140.341,140.351,80200000.0
2006-01-23 05:53:00,140.372,140.397,140.343,140.359,138500000.0
2006-01-23 05:54:00,140.355,140.361,140.278,140.318,86100000.0
2006-01-23 05:55:00,140.299,140.369,140.271,140.363,139400001.0
2006-01-23 05:56:00,140.325,140.389,140.322,140.364,143199996.0
2006-01-23 05:57:00,140.328,140.361,140.304,140.352,114700003.0
2006-01-23 05:58:00,140.317,140.386,140.317,140.382,84900001.0
2006-01-23 05:59:00,140.353,140.383,140.318,140.343,148300002.0
2006-01-23 06:00:00,140.3,140.328,140.278,140.309,86500000.0
2006-01-23 06:01:00,140.325,140.39,140.3,140.389,61000000.0
2006-01-23 06:02:00,140.393,140.398,140.333,140.362,197700001.0
2006-01-23 06:03:00,140.348,140.38,140.335,140.36,127199999.0
2006-01-23 06:04:00,140.367,140.371,140.323,140.352,100000000.0
2006-01-23 06:05:00,140.34,140.353,140.323,140.342,146200000.0
2006-01-23 06:06:00,140.334,140.357,140.326,140.355,156200000.0
2006-01-23 06:07:00,140.353,140.368,140.33,140.363,174300002.0
2006-01-23 06:08:00,140.367,140.367,140.326,140.351,82300002.0
2006-01-23 06:09:00,140.352,140.398,140.346,140.388,129700000.0
2006-01-23 06:10:00,140.382,140.393,140.317,140.336,74300000.0
2006-01-23 06:11:00,140.327,140.345,140.303,140.342,98999999.0
2006-01-23 06:12:00,140.298,140.339,140.282,140.324,150099999.0
2006-01-23 06:13:00,140.3,140.32,140.281,140.285,68299999.0
2006-01-23 06:14:00,140.332,140.339,140.264,140.264,96899999.0
2006-01-23 06:15:00,140.32,140.32,140.281,140.286,97600000.0
2006-01-23 06:16:00,140.288,140.344,140.268,140.341,129800001.0
2006-01-23 06:17:00,140.352,140.356,140.303,140.339,106000000.0
2006-01-23 06:18:00,140.349,140.356,140.274,140.291,70000000.0
2006-01-23 06:19:00,140.315,140.319,140.275,140.291,63600000.0
2006-01-23 06:20:00,140.021,140.299,140.021,140.299,22300000.0
2006-01-23 06:21:00,140.3,140.3,140.3,140.3,23200000.0
2006-01-23 06:22:00,140.295,140.305,140.295,140.3,41600000.0
2006-01-23 06:23:00,140.305,140.305,140.29,140.3,146200001.0
2006-01-23 06:24:00,140.3,140.3,140.3,140.3,20799999.0
2006-01-23 06:25:00,140.305,140.305,140.295,140.3,146099997.0
2006-01-23 06:26:00,140.3,140.3,140.3,140.3,30400000.0
2006-01-23 06:27:00,140.305,140.305,140.3,140.3,104600001.0
2006-01-23 06:28:00,140.3,140.305,140.292,140.292,137300004.0
2006-01-23 06:29:00,140.3,140.3,140.3,140.3,18800000.0
2006-01-23 06:30:00,140.3,140.3,140.292,140.292,64700001.0
2006-01-23 06:31:00,140.3,140.3,140.3,140.3,55199999.0
2006-01-23 06:32:00,140.3,140.305,140.295,140.298,119999997.0
2006-01-23 06:33:00,140.3,140.303,140.3,140.3,56400001.0
2006-01-23 06:34:00,140.295,140.295,140.295,140.295,4800000.0
2006-01-23 06:35:00,140.3,140.305,140.3,140.3,31600000.0
2006-01-23 06:36:00,140.305,140.305,140.295,140.3,29999999.0
2006-01-23 06:37:00,140.305,140.305,140.297,140.297,22700000.0
2006-01-23 06:38:00,140.3,140.3,140.293,140.295,72199999.0
2006-01-23 06:39:00,140.305,140.305,140.3,140.3,18400000.0
2006-01-23 06:40:00,140.245,140.266,140.226,140.252,95500000.0
2006-01-23 06:41:00,140.26,140.267,140.217,140.232,54300000.0
2006-01-23 06:42:00,140.257,140.274,140.241,140.268,102299998.0
2006-01-23 06:43:00,140.259,140.268,140.233,140.236,75900001.0
2006-01-23 06:44:00,140.253,140.306,140.247,140.301,99800002.0
2006-01-23 06:45:00,140.258,140.301,140.255,140.291,87500002.0
2006-01-23 06:46:00,140.275,140.293,140.263,140.276,130000002.0
2006-01-23 06:47:00,140.29,140.326,140.285,140.326,96500000.0
2006-01-23 06:48:00,140.288,140.338,140.285,140.335,93600000.0
2006-01-23 06:49:00,140.328,140.365,140.315,140.365,72500000.0
2006-01-23 06:50:00,140.36,140.369,140.321,140.361,56000000.0
2006-01-23 06:51:00,140.347,140.392,140.334,140.375,90999999.0
2006-01-23 06:52:00,140.356,140.392,140.348,140.382,73599999.0
2006-01-23 06:53:00,140.373,140.399,140.348,140.381,70700000.0
2006-01-23 06:54:00,140.377,140.416,140.37,140.406,79599999.0
2006-01-23 06:55:00,140.375,140.424,140.37,140.405,124599999.0
2006-01-23 06:56:00,140.37,140.418,140.355,140.396,147700000.0
2006-01-23 06:57:00,140.388,140.397,140.366,140.375,118999999.0
2006-01-23 06:58:00,140.355,140.388,140.355,140.37,103300000.0
2006-01-23 06:59:00,140.37,140.373,140.317,140.349,110400001.0
2006-01-23 07:00:00,140.372,140.379,140.327,140.327,69900000.0
2006-01-23 07:01:00,140.313,140.373,140.299,140.344,181499998.0
2006-01-23 07:02:00,140.323,140.373,140.316,140.373,164300002.0
2006-01-23 07:03:00,140.307,140.33,140.307,140.33,134200000.0
2006-01-23 07:04:00,140.33,140.34,140.323,140.34,122500001.0
2006-01-23 07:05:00,140.333,140.343,140.319,140.343,70899999.0
2006-01-23 07:06:00,140.351,140.354,140.34,140.354,229899995.0
2006-01-23 07:07:00,140.347,140.36,140.344,140.344,60699998.0
2006-01-23 07:08:00,140.342,140.356,140.342,140.348,93300000.0
2006-01-23 07:09:00,140.352,140.362,140.339,140.339,68199999.0
2006-01-23 07:10:00,140.338,140.343,140.335,140.343,112699998.0
2006-01-23 07:11:00,140.342,140.36,140.34,140.351,169700000.0
2006-01-23 07:12:00,140.347,140.355,140.341,140.355,147000000.0
2006-01-23 07:13:00,140.356,140.356,140.343,140.343,43999999.0
2006-01-23 07:14:00,140.335,140.35,140.335,140.347,102300000.0
2006-01-23 07:15:00,140.345,140.355,140.345,140.345,108099997.0
2006-01-23 07:16:00,140.342,140.352,140.338,140.349,164599998.0
2006-01-23 07:17:00,140.345,140.36,140.337,140.36,57400000.0
2006-01-23 07:18:00,140.36,140.364,140.337,140.337,164899995.0
2006-01-23 07:19:00,140.333,140.383,140.333,140.383,81399998.0
2006-01-23 07:20:00,140.388,140.401,140.388,140.401,81700003.0
2006-01-23 07:21:00,140.397,140.41,140.394,140.397,68600000.0
2006-01-23 07:22:00,140.4,140.4,140.388,140.388,76299999.0
2006-01-23 07:23:00,140.403,140.413,140.403,140.412,50899999.0
2006-01-23 07:24:00,140.41,140.415,140.405,140.415,59500000.0
2006-01-23 07:25:00,140.41,140.415,140.405,140.405,70500000.0
2006-01-23 07:26:00,140.41,140.415,140.408,140.41,56400001.0
2006-01-23 07:27:00,140.404,140.404,140.386,140.393,108299999.0
2006-01-23 07:28:00,140.403,140.403,140.392,140.392,134299997.0
2006-01-23 07:29:00,140.385,140.395,140.385,140.39,63000000.0
2006-01-23 07:30:00,140.382,140.388,140.373,140.38,44500000.0
2006-01-23 07:31:00,140.377,140.377,140.355,140.355,109700001.0
2006-01-23 07:32:00,140.35,140.358,140.35,140.358,58200001.0
2006-01-23 07:33:00,140.355,140.361,140.344,140.355,118000000.0
2006-01-23 07:34:00,140.355,140.359,140.347,140.359,63199999.0
2006-01-23 07:35:00,140.352,140.352,140.334,140.345,82900002.0
2006-01-23 07:36:00,140.353,140.368,140.353,140.36,214600003.0
2006-01-23 07:37:00,140.359,140.369,140.358,140.358,80300000.0
2006-01-23 07:38:00,140.371,140.386,140.371,140.386,33600000.0
2006-01-23 07:39:00,140.387,140.399,140.385,140.39,148200000.0
2006-01-23 07:40:00,140.382,140.382,140.372,140.372,38400000.0
2006-01-23 07:41:00,140.365,140.392,140.365,140.391,219400002.0
2006-01-23 07:42:00,140.385,140.397,140.385,140.39,61399999.0
2006-01-23 07:43:00,140.394,140.406,140.387,140.4,90400001.0
2006-01-23 07:44:00,140.403,140.409,140.401,140.404,60300000.0
2006-01-23 07:45:00,140.396,140.408,140.396,140.406,72999999.0
2006-01-23 07:46:00,140.41,140.428,140.41,140.422,79300001.0
2006-01-23 07:47:00,140.417,140.435,140.413,140.429,72799999.0
2006-01-23 07:48:00,140.424,140.43,140.416,140.416,67099999.0
2006-01-23 07:49:00,140.414,140.434,140.414,140.421,76500000.0
2006-01-23 07:50:00,140.427,140.442,140.426,140.442,72500002.0
2006-01-23 07:51:00,140.438,140.441,140.432,140.441,39700000.0
2006-01-23 07:52:00,140.441,140.444,140.425,140.427,53600000.0
2006-01-23 07:53:00,140.432,140.438,140.432,140.436,40399999.0
2006-01-23 07:54:00,140.431,140.454,140.431,140.448,194200007.0
2006-01-23 07:55:00,140.448,140.45,140.435,140.438,128299998.0
2006-01-23 07:56:00,140.426,140.429,140.415,140.417,56600000.0
2006-01-23 07:57:00,140.435,140.459,140.435,140.455,93600001.0
2006-01-23 07:58:00,140.463,140.466,140.455,140.457,127200002.0
2006-01-23 07:59:00,140.448,140.448,140.433,140.445,83900000.0
2006-01-23 08:00:00,140.433,140.436,140.419,140.429,69600000.0
2006-01-23 08:01:00,140.428,140.428,140.422,140.422,80199999.0
2006-01-23 08:02:00,140.423,140.424,140.392,140.398,109199998.0
2006-01-23 08:03:00,140.388,140.398,140.388,140.392,42400001.0
2006-01-23 08:04:00,140.392,140.426,140.386,140.415,117600001.0
2006-01-23 08:05:00,140.419,140.454,140.409,140.45,102299999.0
2006-01-23 08:06:00,140.462,140.497,140.462,140.495,125500002.0
2006-01-23 08:07:00,140.483,140.483,140.465,140.465,88700000.0
2006-01-23 08:08:00,140.468,140.482,140.468,140.48,92999998.0
2006-01-23 08:09:00,140.478,140.481,140.471,140.481,48000000.0
2006-01-23 08:10:00,140.488,140.505,140.481,140.505,127799999.0
2006-01-23 08:11:00,140.5,140.5,140.48,140.489,108199998.0
2006-01-23 08:12:00,140.487,140.487,140.472,140.475,71000000.0
2006-01-23 08:13:00,140.474,140.489,140.456,140.456,48000000.0
2006-01-23 08:14:00,140.454,140.464,140.454,140.46,83200000.0
2006-01-23 08:15:00,140.456,140.456,140.448,140.45,80600001.0
2006-01-23 08:16:00,140.447,140.453,140.44,140.443,84500001.0
2006-01-23 08:17:00,140.459,140.471,140.459,140.46,84699999.0
2006-01-23 08:18:00,140.457,140.464,140.454,140.454,112200000.0
2006-01-23 08:19:00,140.457,140.462,140.455,140.455,91499998.0
2006-01-23 08:20:00,140.464,140.464,140.464,140.464,4800000.0
2006-01-23 08:21:00,140.47,140.49,140.47,140.479,89700000.0
2006-01-23 08:22:00,140.464,140.464,140.436,140.442,41900000.0
2006-01-23 08:23:00,140.432,140.445,140.431,140.44,126799997.0
2006-01-23 08:24:00,140.435,140.438,140.419,140.438,74300001.0
2006-01-23 08:25:00,140.438,140.438,140.4,140.4,132500002.0
2006-01-23 08:26:00,140.414,140.435,140.414,140.433,51900000.0
2006-01-23 08:27:00,140.439,140.447,140.426,140.426,102300001.0
2006-01-23 08:28:00,140.432,140.434,140.413,140.417,140099996.0
2006-01-23 08:29:00,140.437,140.449,140.431,140.436,167799999.0
2006-01-23 08:30:00,140.439,140.445,140.429,140.429,52100000.0
2006-01-23 08:31:00,140.433,140.441,140.422,140.429,43900000.0
2006-01-23 08:32:00,140.431,140.439,140.431,140.439,45000002.0
2006-01-23 08:33:00,140.443,140.456,140.443,140.455,87000000.0
2006-01-23 08:34:00,140.453,140.46,140.437,140.439,109899999.0
2006-01-23 08:35:00,140.435,140.454,140.435,140.435,84899999.0
2006-01-23 08:36:00,140.44,140.448,140.432,140.432,165000000.0
2006-01-23 08:37:00,140.428,140.429,140.411,140.429,62099999.0
2006-01-23 08:38:00,140.428,140.428,140.421,140.421,94499998.0
2006-01-23 08:39:00,140.413,140.423,140.4,140.415,219500001.0
2006-01-23 08:40:00,140.415,140.425,140.415,140.425,60800002.0
2006-01-23 08:41:00,140.418,140.429,140.415,140.424,212900001.0
2006-01-23 08:42:00,140.421,140.423,140.402,140.408,77399999.0
2006-01-23 08:43:00,140.4,140.408,140.399,140.408,124300000.0
2006-01-23 08:44:00,140.41,140.423,140.406,140.423,149200000.0
2006-01-23 08:45:00,140.427,140.428,140.416,140.416,30100000.0
2006-01-23 08:46:00,140.408,140.414,140.404,140.414,44000000.0
2006-01-23 08:47:00,140.403,140.42,140.399,140.42,99400002.0
2006-01-23 08:48:00,140.422,140.422,140.401,140.416,107999999.0
2006-01-23 08:49:00,140.404,140.431,140.404,140.428,97999999.0
2006-01-23 08:50:00,140.428,140.428,140.41,140.424,81700000.0
2006-01-23 08:51:00,140.428,140.442,140.427,140.436,65600000.0
2006-01-23 08:52:00,140.433,140.445,140.431,140.441,193299997.0
2006-01-23 08:53:00,140.435,140.435,140.411,140.414,35800000.0
2006-01-23 08:54:00,140.414,140.416,140.414,140.416,14400000.0
2006-01-23 08:55:00,140.423,140.423,140.412,140.417,84000000.0
2006-01-23 08:56:00,140.413,140.413,140.4,140.4,77999998.0
2006-01-23 08:57:00,140.398,140.398,140.383,140.385,177899998.0
2006-01-23 08:58:00,140.399,140.431,140.399,140.422,48000000.0
2006-01-23 08:59:00,140.438,140.452,140.438,140.448,192200002.0
2006-01-23 09:00:00,140.437,140.449,140.432,140.442,93400001.0
2006-01-23 09:01:00,140.444,140.454,140.436,140.441,102100001.0
2006-01-23 09:02:00,140.447,140.458,140.436,140.445,136300000.0
2006-01-23 09:03:00,140.445,140.447,140.438,140.445,133399998.0
2006-01-23 09:04:00,140.44,140.444,140.427,140.431,41000001.0
2006-01-23 09:05:00,140.428,140.445,140.427,140.442,68700000.0
2006-01-23 09:06:00,140.433,140.462,140.433,140.462,40300000.0
2006-01-23 09:07:00,140.478,140.505,140.478,140.498,47200000.0
2006-01-23 09:08:00,140.505,140.513,140.49,140.513,115800002.0
2006-01-23 09:09:00,140.517,140.517,140.493,140.503,129399999.0
2006-01-23 09:10:00,140.499,140.514,140.495,140.495,101900003.0
2006-01-23 09:11:00,140.493,140.522,140.486,140.522,58100000.0
2006-01-23 09:12:00,140.523,140.546,140.517,140.546,118300001.0
2006-01-23 09:13:00,140.549,140.559,140.547,140.552,65900000.0
2006-01-23 09:14:00,140.55,140.553,140.535,140.545,110799999.0
2006-01-23 09:15:00,140.555,140.561,140.534,140.539,121500001.0
2006-01-23 09:16:00,140.539,140.553,140.53,140.542,60500000.0
2006-01-23 09:17:00,140.536,140.562,140.536,140.555,222500005.0
2006-01-23 09:18:00,140.551,140.57,140.549,140.57,140600000.0
2006-01-23 09:19:00,140.57,140.592,140.567,140.589,103100000.0
2006-01-23 09:20:00,140.586,140.588,140.567,140.569,80499999.0
2006-01-23 09:21:00,140.556,140.556,140.478,140.478,24700000.0
2006-01-23 09:22:00,140.474,140.479,140.463,140.477,103700002.0
2006-01-23 09:23:00,140.484,140.488,140.47,140.48,108899999.0
2006-01-23 09:24:00,140.493,140.514,140.49,140.502,150899996.0
2006-01-23 09:25:00,140.501,140.51,140.499,140.51,96200001.0
2006-01-23 09:26:00,140.509,140.521,140.505,140.518,86200000.0
2006-01-23 09:27:00,140.53,140.53,140.487,140.489,57499999.0
2006-01-23 09:28:00,140.47,140.47,140.443,140.443,126300000.0
2006-01-23 09:29:00,140.431,140.442,140.42,140.42,129000001.0
2006-01-23 09:30:00,140.428,140.435,140.41,140.41,163300000.0
2006-01-23 09:31:00,140.415,140.416,140.377,140.377,126900000.0
2006-01-23 09:32:00,140.364,140.408,140.364,140.408,74400001.0
2006-01-23 09:33:00,140.422,140.422,140.392,140.398,98099999.0
2006-01-23 09:34:00,140.408,140.419,140.405,140.407,148099999.0
2006-01-23 09:35:00,140.403,140.405,140.391,140.391,104000001.0
2006-01-23 09:36:00,140.395,140.399,140.372,140.372,131500000.0
2006-01-23 09:37:00,140.364,140.368,140.36,140.364,81499999.0
2006-01-23 09:38:00,140.363,140.366,140.352,140.352,26100000.0
2006-01-23 09:39:00,140.347,140.347,140.33,140.341,77299999.0
2006-01-23 09:40:00,140.354,140.358,140.339,140.339,110600001.0
2006-01-23 09:41:00,140.323,140.323,140.298,140.307,149800001.0
2006-01-23 09:42:00,140.318,140.339,140.309,140.339,136400000.0
2006-01-23 09:43:00,140.329,140.345,140.329,140.342,141700002.0
2006-01-23 09:44:00,140.338,140.338,140.32,140.325,111400001.0
2006-01-23 09:45:00,140.365,140.384,140.36,140.377,122500002.0
2006-01-23 09:46:00,140.381,140.414,140.372,140.414,148600004.0
2006-01-23 09:47:00,140.435,140.439,140.418,140.425,66700000.0
2006-01-23 09:48:00,140.426,140.428,140.415,140.428,80400001.0
2006-01-23 09:49:00,140.437,140.437,140.418,140.431,128299999.0
2006-01-23 09:50:00,140.442,140.46,140.442,140.46,121599998.0
2006-01-23 09:51:00,140.466,140.468,140.453,140.468,86900001.0
2006-01-23 09:52:00,140.474,140.494,140.474,140.48,69499999.0
2006-01-23 09:53:00,140.474,140.492,140.471,140.485,156299999.0
2006-01-23 09:54:00,140.479,140.479,140.472,140.477,74799999.0
2006-01-23 09:55:00,140.476,140.478,140.468,140.477,265000001.0
2006-01-23 09:56:00,140.474,140.481,140.445,140.448,134300000.0
2006-01-23 09:57:00,140.427,140.427,140.413,140.415,135600000.0
2006-01-23 09:58:00,140.419,140.42,140.396,140.396,115800001.0
2006-01-23 09:59:00,140.384,140.427,140.384,140.41,116599999.0
2006-01-23 10:00:00,140.412,140.458,140.402,140.429,122600000.0
2006-01-23 10:01:00,140.413,140.447,140.413,140.433,68100000.0
2006-01-23 10:02:00,140.422,140.438,140.411,140.438,42600000.0
2006-01-23 10:03:00,140.435,140.443,140.423,140.44,89300000.0
2006-01-23 10:04:00,140.433,140.436,140.419,140.435,106099998.0
2006-01-23 10:05:00,140.407,140.407,140.393,140.393,13100000.0
2006-01-23 10:06:00,140.376,140.392,140.376,140.388,71100000.0
2006-01-23 10:07:00,140.392,140.399,140.368,140.368,49200000.0
2006-01-23 10:08:00,140.38,140.391,140.359,140.391,88600000.0
2006-01-23 10:09:00,140.408,140.41,140.377,140.382,188200000.0
2006-01-23 10:10:00,140.374,140.374,140.338,140.352,64700000.0
2006-01-23 10:11:00,140.352,140.361,140.34,140.349,115900000.0
2006-01-23 10:12:00,140.344,140.344,140.31,140.313,119999999.0
2006-01-23 10:13:00,140.323,140.34,140.318,140.324,57700000.0
2006-01-23 10:14:00,140.329,140.334,140.308,140.332,170799999.0
2006-01-23 10:15:00,140.332,140.35,140.332,140.336,139899998.0
2006-01-23 10:16:00,140.336,140.348,140.326,140.333,111899999.0
2006-01-23 10:17:00,140.334,140.343,140.318,140.318,100500000.0
2006-01-23 10:18:00,140.327,140.34,140.327,140.335,108500002.0
2006-01-23 10:19:00,140.323,140.338,140.323,140.328,83899999.0
2006-01-23 10:20:00,140.319,140.329,140.316,140.325,112499998.0
2006-01-23 10:21:00,140.331,140.368,140.328,140.368,53599999.0
2006-01-23 10:22:00,140.37,140.37,140.342,140.353,140900000.0
2006-01-23 10:23:00,140.354,140.358,140.333,140.333,72200002.0
2006-01-23 10:24:00,140.335,140.393,140.335,140.393,77600001.0
2006-01-23 10:25:00,140.4,140.4,140.368,140.4,152599998.0
2006-01-23 10:26:00,140.395,140.395,140.366,140.366,88900000.0
2006-01-23 10:27:00,140.363,140.377,140.363,140.373,123099999.0
2006-01-23 10:28:00,140.347,140.347,140.336,140.339,51099998.0
2006-01-23 10:29:00,140.34,140.346,140.327,140.346,118000003.0
2006-01-23 10:30:00,140.351,140.351,140.313,140.316,88400001.0
2006-01-23 10:31:00,140.315,140.315,140.294,140.3,134099998.0
2006-01-23 10:32:00,140.301,140.301,140.277,140.295,69600001.0
2006-01-23 10:33:00,140.3,140.319,140.3,140.302,72100000.0
2006-01-23 10:34:00,140.29,140.292,140.288,140.29,68499999.0
2006-01-23 10:35:00,140.291,140.291,140.267,140.278,71200000.0
2006-01-23 10:36:00,140.273,140.289,140.269,140.269,191100003.0
2006-01-23 10:37:00,140.262,140.262,140.241,140.252,86900002.0
2006-01-23 10:38:00,140.267,140.286,140.267,140.276,54200000.0
2006-01-23 10:39:00,140.275,140.276,140.26,140.276,45600000.0
2006-01-23 10:40:00,140.281,140.281,140.259,140.26,68000001.0
2006-01-23 10:41:00,140.247,140.254,140.218,140.224,68000000.0
2006-01-23 10:42:00,140.227,140.241,140.213,140.23,90600001.0
2006-01-23 10:43:00,140.242,140.242,140.226,140.229,64200000.0
2006-01-23 10:44:00,140.23,140.23,140.208,140.21,65800000.0
2006-01-23 10:45:00,140.203,140.218,140.196,140.218,145200001.0
2006-01-23 10:46:00,140.225,140.227,140.212,140.22,98999998.0
2006-01-23 10:47:00,140.234,140.239,140.225,140.238,56100000.0
2006-01-23 10:48:00,140.249,140.275,140.241,140.275,93300000.0
2006-01-23 10:49:00,140.273,140.273,140.256,140.264,66899998.0
2006-01-23 10:50:00,140.265,140.269,140.252,140.252,157700000.0
2006-01-23 10:51:00,140.269,140.3,140.269,140.3,57100000.0
2006-01-23 10:52:00,140.3,140.316,140.263,140.263,162500002.0
2006-01-23 10:53:00,140.268,140.288,140.268,140.286,131200003.0
2006-01-23 10:54:00,140.298,140.3,140.284,140.295,104700000.0
2006-01-23 10:55:00,140.297,140.311,140.275,140.275,114700001.0
2006-01-23 10:56:00,140.288,140.308,140.288,140.302,46900000.0
2006-01-23 10:57:00,140.298,140.301,140.29,140.297,60800000.0
2006-01-23 10:58:00,140.293,140.311,140.29,140.29,163200000.0
2006-01-23 10:59:00,140.266,140.266,140.21,140.21,62400000.0
2006-01-23 11:00:00,140.23,140.244,140.21,140.238,85199999.0
2006-01-23 11:01:00,140.249,140.266,140.24,140.266,203199999.0
2006-01-23 11:02:00,140.256,140.256,140.239,140.242,28500000.0
2006-01-23 11:03:00,140.246,140.254,140.243,140.243,51300000.0
2006-01-23 11:04:00,140.247,140.263,140.247,140.248,65800000.0
2006-01-23 11:05:00,140.268,140.277,140.255,140.277,124899999.0
2006-01-23 11:06:00,140.302,140.326,140.302,140.326,186600001.0
2006-01-23 11:07:00,140.315,140.336,140.315,140.328,150700002.0
2006-01-23 11:08:00,140.335,140.354,140.335,140.343,121799999.0
2006-01-23 11:09:00,140.36,140.385,140.36,140.372,78000000.0
2006-01-23 11:10:00,140.37,140.378,140.365,140.365,117499999.0
2006-01-23 11:11:00,140.368,140.376,140.362,140.37,83899998.0
2006-01-23 11:12:00,140.375,140.38,140.35,140.354,123100002.0
2006-01-23 11:13:00,140.357,140.372,140.357,140.365,70300000.0
2006-01-23 11:14:00,140.364,140.374,140.362,140.373,136300003.0
2006-01-23 11:15:00,140.362,140.403,140.362,140.403,41600000.0
2006-01-23 11:16:00,140.409,140.422,140.404,140.42,154700002.0
2006-01-23 11:17:00,140.416,140.416,140.389,140.393,154699999.0
2006-01-23 11:18:00,140.397,140.397,140.376,140.384,128100001.0
2006-01-23 11:19:00,140.387,140.394,140.365,140.365,68600000.0
2006-01-23 11:20:00,140.342,140.355,140.322,140.322,94500001.0
2006-01-23 11:21:00,140.318,140.324,140.314,140.317,128600001.0
2006-01-23 11:22:00,140.317,140.328,140.317,140.328,86299999.0
2006-01-23 11:23:00,140.33,140.34,140.323,140.336,141099999.0
2006-01-23 11:24:00,140.335,140.337,140.328,140.328,151499998.0
2006-01-23 11:25:00,140.328,140.344,140.322,140.322,66500000.0
2006-01-23 11:26:00,140.322,140.324,140.312,140.313,51300000.0
2006-01-23 11:27:00,140.313,140.333,140.313,140.325,97200003.0
2006-01-23 11:28:00,140.329,140.333,140.304,140.304,138899999.0
2006-01-23 11:29:00,140.313,140.313,140.296,140.297,54200000.0
2006-01-23 11:30:00,140.299,140.308,140.282,140.286,71900000.0
2006-01-23 11:31:00,140.275,140.277,140.24,140.248,130099997.0
2006-01-23 11:32:00,140.25,140.283,140.247,140.283,47400000.0
2006-01-23 11:33:00,140.302,140.306,140.278,140.278,45600000.0
2006-01-23 11:34:00,140.242,140.249,140.188,140.226,75700000.0
2006-01-23 11:35:00,140.218,140.24,140.213,140.239,210699999.0
2006-01-23 11:36:00,140.256,140.256,140.175,140.196,151700000.0
2006-01-23 11:37:00,140.228,140.277,140.228,140.272,41500000.0
2006-01-23 11:38:00,140.282,140.307,140.282,140.286,69600000.0
2006-01-23 11:39:00,140.283,140.283,140.188,140.195,57500000.0
2006-01-23 11:40:00,140.2,140.226,140.2,140.218,98300002.0
2006-01-23 11:41:00,140.206,140.206,140.187,140.2,140600000.0
2006-01-23 11:42:00,140.204,140.237,140.204,140.229,108400000.0
2006-01-23 11:43:00,140.236,140.254,140.227,140.254,67300000.0
2006-01-23 11:44:00,140.254,140.254,140.22,140.23,48800000.0
2006-01-23 11:45:00,140.239,140.255,140.222,140.252,159300003.0
2006-01-23 11:46:00,140.251,140.255,140.175,140.175,96500001.0
2006-01-23 11:47:00,140.17,140.184,140.168,140.173,149699996.0
2006-01-23 11:48:00,140.173,140.173,140.125,140.136,147699998.0
2006-01-23 11:49:00,140.147,140.177,140.141,140.159,154800004.0
2006-01-23 11:50:00,140.16,140.166,140.142,140.148,72000000.0
2006-01-23 11:51:00,140.149,140.184,140.149,140.173,155900000.0
2006-01-23 11:52:00,140.16,140.184,140.16,140.166,114199998.0
2006-01-23 11:53:00,140.162,140.178,140.148,140.168,128700000.0
2006-01-23 11:54:00,140.166,140.173,140.135,140.135,80699999.0
2006-01-23 11:55:00,140.149,140.16,140.141,140.16,117899997.0
2006-01-23 11:56:00,140.167,140.19,140.161,140.184,122299998.0
2006-01-23 11:57:00,140.182,140.195,140.175,140.189,176700001.0
2006-01-23 11:58:00,140.195,140.201,140.186,140.188,200300000.0
2006-01-23 11:59:00,140.175,140.175,140.126,140.138,157499998.0
2006-01-23 12:00:00,140.131,140.168,140.124,140.168,139900003.0
2006-01-23 12:01:00,140.167,140.172,140.156,140.162,134100003.0
2006-01-23 12:02:00,140.169,140.189,140.169,140.188,75700000.0
2006-01-23 12:03:00,140.207,140.218,140.197,140.218,225399995.0
2006-01-23 12:04:00,140.214,140.216,140.198,140.216,102000000.0
2006-01-23 12:05:00,140.212,140.215,140.189,140.189,63900000.0
2006-01-23 12:06:00,140.184,140.192,140.173,140.18,127799999.0
2006-01-23 12:07:00,140.171,140.175,140.165,140.175,206200004.0
2006-01-23 12:08:00,140.171,140.178,140.159,140.17,104300000.0
2006-01-23 12:09:00,140.16,140.172,140.157,140.17,93300000.0
2006-01-23 12:10:00,140.181,140.189,140.173,140.185,88799998.0
2006-01-23 12:11:00,140.188,140.224,140.187,140.224,113799999.0
2006-01-23 12:12:00,140.225,140.23,140.214,140.214,123499999.0
2006-01-23 12:13:00,140.219,140.23,140.219,140.219,53000000.0
2006-01-23 12:14:00,140.218,140.222,140.205,140.219,119900000.0
2006-01-23 12:15:00,140.216,140.228,140.202,140.202,188000002.0
2006-01-23 12:16:00,140.202,140.205,140.195,140.195,114100003.0
2006-01-23 12:17:00,140.192,140.211,140.192,140.211,97399999.0
2006-01-23 12:18:00,140.198,140.2,140.17,140.17,71900001.0
2006-01-23 12:19:00,140.157,140.177,140.157,140.173,151999998.0
2006-01-23 12:20:00,140.172,140.172,140.138,140.143,122999998.0
2006-01-23 12:21:00,140.138,140.145,140.135,140.142,82100000.0
2006-01-23 12:22:00,140.139,140.144,140.125,140.125,49599999.0
2006-01-23 12:23:00,140.125,140.132,140.116,140.132,138000000.0
2006-01-23 12:24:00,140.138,140.145,140.132,140.145,107099999.0
2006-01-23 12:25:00,140.142,140.156,140.14,140.147,168200001.0
2006-01-23 12:26:00,140.158,140.173,140.152,140.168,137999998.0
2006-01-23 12:27:00,140.17,140.183,140.17,140.173,96899998.0
2006-01-23 12:28:00,140.17,140.179,140.163,140.165,77099999.0
2006-01-23 12:29:00,140.175,140.196,140.175,140.177,129399999.0
2006-01-23 12:30:00,140.17,140.173,140.159,140.171,70000000.0
2006-01-23 12:31:00,140.17,140.185,140.164,140.185,71200000.0
2006-01-23 12:32:00,140.196,140.196,140.182,140.187,105299999.0
2006-01-23 12:33:00,140.204,140.228,140.204,140.228,58299999.0
2006-01-23 12:34:00,140.235,140.24,140.227,140.239,103000002.0
2006-01-23 12:35:00,140.223,140.232,140.202,140.203,57100000.0
2006-01-23 12:36:00,140.201,140.214,140.197,140.199,73200002.0
2006-01-23 12:37:00,140.207,140.217,140.2,140.207,75200000.0
2006-01-23 12:38:00,140.211,140.243,140.211,140.231,96900001.0
2006-01-23 12:39:00,140.223,140.223,140.209,140.213,40800000.0
2006-01-23 12:40:00,140.223,140.231,140.205,140.225,169600000.0
2006-01-23 12:41:00,140.227,140.251,140.227,140.251,81400001.0
2006-01-23 12:42:00,140.243,140.243,140.21,140.21,53900000.0
2006-01-23 12:43:00,140.2,140.237,140.192,140.237,89500001.0
2006-01-23 12:44:00,140.231,140.249,140.223,140.249,68999999.0
2006-01-23 12:45:00,140.26,140.264,140.249,140.258,114000001.0
2006-01-23 12:46:00,140.259,140.263,140.249,140.249,138900002.0
2006-01-23 12:47:00,140.236,140.25,140.236,140.238,105299998.0
2006-01-23 12:48:00,140.245,140.268,140.234,140.266,108699999.0
2006-01-23 12:49:00,140.266,140.282,140.266,140.276,87999999.0
2006-01-23 12:50:00,140.297,140.336,140.297,140.324,64000001.0
2006-01-23 12:51:00,140.319,140.353,140.319,140.344,40400000.0
2006-01-23 12:52:00,140.338,140.35,140.335,140.343,67000001.0
2006-01-23 12:53:00,140.35,140.355,140.334,140.334,112500000.0
2006-01-23 12:54:00,140.323,140.342,140.323,140.334,120700000.0
2006-01-23 12:55:00,140.321,140.321,140.292,140.306,121300001.0
2006-01-23 12:56:00,140.332,140.374,140.332,140.363,101399998.0
2006-01-23 12:57:00,140.36,140.366,140.337,140.349,71900000.0
2006-01-23 12:58:00,140.354,140.376,140.354,140.369,154000002.0
2006-01-23 12:59:00,140.369,140.38,140.361,140.376,98799999.0
2006-01-23 13:00:00,140.366,140.366,140.336,140.339,52299999.0
2006-01-23 13:01:00,140.338,140.346,140.33,140.332,60600002.0
2006-01-23 13:02:00,140.326,140.338,140.31,140.313,111500001.0
2006-01-23 13:03:00,140.319,140.324,140.306,140.312,123600001.0
2006-01-23 13:04:00,140.317,140.317,140.305,140.31,57399999.0
2006-01-23 13:05:00,140.293,140.307,140.289,140.307,65700000.0
2006-01-23 13:06:00,140.309,140.341,140.303,140.337,85499999.0
2006-01-23 13:07:00,140.332,140.377,140.332,140.375,89500002.0
2006-01-23 13:08:00,140.379,140.387,140.365,140.365,99100002.0
2006-01-23 13:09:00,140.357,140.374,140.343,140.374,116999999.0
2006-01-23 13:10:00,140.366,140.395,140.366,140.395,108999999.0
2006-01-23 13:11:00,140.395,140.402,140.375,140.375,77900000.0
2006-01-23 13:12:00,140.365,140.395,140.365,140.393,202399998.0
2006-01-23 13:13:00,140.398,140.415,140.389,140.412,78500000.0
2006-01-23 13:14:00,140.405,140.415,140.4,140.415,74700001.0
2006-01-23 13:15:00,140.411,140.422,140.404,140.411,119899998.0
2006-01-23 13:16:00,140.408,140.413,140.398,140.403,121700000.0
2006-01-23 13:17:00,140.417,140.424,140.411,140.411,84599999.0
2006-01-23 13:18:00,140.403,140.411,140.387,140.406,42000000.0
2006-01-23 13:19:00,140.395,140.397,140.385,140.385,41600000.0
2006-01-23 13:20:00,140.388,140.395,140.369,140.369,96200000.0
2006-01-23 13:21:00,140.359,140.384,140.359,140.384,117300001.0
2006-01-23 13:22:00,140.382,140.384,140.372,140.379,160299999.0
2006-01-23 13:23:00,140.39,140.39,140.37,140.38,112699999.0
2006-01-23 13:24:00,140.38,140.39,140.375,140.39,118200001.0
2006-01-23 13:25:00,140.383,140.383,140.376,140.379,116500001.0
2006-01-23 13:26:00,140.379,140.39,140.377,140.39,47900000.0
2006-01-23 13:27:00,140.383,140.39,140.375,140.384,102199997.0
2006-01-23 13:28:00,140.37,140.384,140.314,140.317,146000000.0
2006-01-23 13:29:00,140.308,140.316,140.302,140.307,91499998.0
2006-01-23 13:30:00,140.292,140.303,140.266,140.303,146800000.0
2006-01-23 13:31:00,140.306,140.306,140.286,140.295,175200001.0
2006-01-23 13:32:00,140.278,140.313,140.278,140.307,78699999.0
2006-01-23 13:33:00,140.315,140.317,140.292,140.31,60000000.0
2006-01-23 13:34:00,140.299,140.31,140.293,140.304,140300001.0
2006-01-23 13:35:00,140.298,140.311,140.289,140.3,121099998.0
2006-01-23 13:36:00,140.301,140.318,140.301,140.31,119200001.0
2006-01-23 13:37:00,140.309,140.334,140.305,140.334,150299999.0
2006-01-23 13:38:00,140.354,140.365,140.342,140.364,128399998.0
2006-01-23 13:39:00,140.361,140.363,140.353,140.353,147800005.0
2006-01-23 13:40:00,140.34,140.352,140.329,140.332,134600001.0
2006-01-23 13:41:00,140.33,140.33,140.313,140.313,87499999.0
2006-01-23 13:42:00,140.308,140.311,140.288,140.29,41700000.0
2006-01-23 13:43:00,140.296,140.298,140.285,140.285,116499999.0
2006-01-23 13:44:00,140.29,140.329,140.29,140.314,87200000.0
2006-01-23 13:45:00,140.318,140.321,140.308,140.308,69300000.0
2006-01-23 13:46:00,140.311,140.316,140.31,140.31,87400000.0
2006-01-23 13:47:00,140.292,140.292,140.284,140.284,90400004.0
2006-01-23 13:48:00,140.277,140.277,140.266,140.266,32700001.0
2006-01-23 13:49:00,140.239,140.243,140.227,140.24,160499999.0
2006-01-23 13:50:00,140.23,140.266,140.23,140.266,43200000.0
2006-01-23 13:51:00,140.273,140.273,140.243,140.255,57500000.0
2006-01-23 13:52:00,140.249,140.256,140.233,140.243,111999999.0
2006-01-23 13:53:00,140.246,140.259,140.246,140.249,62900000.0
2006-01-23 13:54:00,140.247,140.268,140.247,140.268,102800000.0
2006-01-23 13:55:00,140.278,140.296,140.278,140.295,41600000.0
2006-01-23 13:56:00,140.294,140.302,140.286,140.286,96800002.0
2006-01-23 13:57:00,140.284,140.301,140.272,140.272,120200001.0
2006-01-23 13:58:00,140.278,140.286,140.262,140.262,127499998.0
2006-01-23 13:59:00,140.265,140.281,140.265,140.28,74900000.0
2006-01-23 14:00:00,140.284,140.292,140.276,140.276,62900000.0
2006-01-23 14:01:00,140.273,140.273,140.26,140.267,70400000.0
2006-01-23 14:02:00,140.257,140.266,140.255,140.262,130800001.0
2006-01-23 14:03:00,140.264,140.265,140.236,140.236,97399999.0
2006-01-23 14:04:00,140.24,140.278,140.24,140.278,187699998.0
2006-01-23 14:05:00,140.288,140.309,140.288,140.309,99899999.0
2006-01-23 14:06:00,140.303,140.312,140.295,140.308,80899999.0
2006-01-23 14:07:00,140.304,140.318,140.295,140.295,68800000.0
2006-01-23 14:08:00,140.289,140.301,140.28,140.282,134800000.0
2006-01-23 14:09:00,140.281,140.296,140.275,140.275,75900000.0
2006-01-23 14:10:00,140.27,140.282,140.263,140.282,111599999.0
2006-01-23 14:11:00,140.287,140.287,140.263,140.263,55200000.0
2006-01-23 14:12:00,140.27,140.27,140.249,140.256,65600001.0
2006-01-23 14:13:00,140.253,140.27,140.251,140.259,123000000.0
2006-01-23 14:14:00,140.27,140.285,140.27,140.285,61299998.0
2006-01-23 14:15:00,140.292,140.293,140.271,140.272,204500005.0
2006-01-23 14:16:00,140.253,140.263,140.244,140.252,123499999.0
2006-01-23 14:17:00,140.243,140.243,140.237,140.237,9600000.0
2006-01-23 14:18:00,140.227,140.237,140.222,140.222,98400000.0
2006-01-23 14:19:00,140.227,140.241,140.227,140.231,68400000.0
2006-01-23 14:20:00,140.223,140.223,140.203,140.212,100400000.0
2006-01-23 14:21:00,140.202,140.215,140.19,140.19,90799999.0
2006-01-23 14:22:00,140.198,140.202,140.191,140.194,71200001.0
2006-01-23 14:23:00,140.194,140.2,140.19,140.19,50799999.0
2006-01-23 14:24:00,140.199,140.204,140.179,140.193,216399996.0
2006-01-23 14:25:00,140.178,140.184,140.171,140.171,97699999.0
2006-01-23 14:26:00,140.174,140.181,140.166,140.172,128899998.0
2006-01-23 14:27:00,140.18,140.18,140.163,140.168,147100000.0
2006-01-23 14:28:00,140.171,140.21,140.171,140.21,132899999.0
2006-01-23 14:29:00,140.221,140.237,140.221,140.237,17600000.0
2006-01-23 14:30:00,140.238,140.239,140.227,140.227,94499999.0
2006-01-23 14:31:00,140.238,140.267,140.232,140.261,62100000.0
2006-01-23 14:32:00,140.253,140.271,140.245,140.265,108899999.0
2006-01-23 14:33:00,140.262,140.268,140.256,140.266,106300000.0
2006-01-23 14:34:00,140.263,140.263,140.249,140.258,91099999.0
2006-01-23 14:35:00,140.264,140.267,140.256,140.256,210999999.0
2006-01-23 14:36:00,140.256,140.273,140.246,140.273,106199999.0
2006-01-23 14:37:00,140.278,140.308,140.272,140.308,74300000.0
2006-01-23 14:38:00,140.309,140.312,140.286,140.286,123899997.0
2006-01-23 14:39:00,140.295,140.353,140.295,140.353,87600000.0
2006-01-23 14:40:00,140.359,140.372,140.351,140.363,44600000.0
2006-01-23 14:41:00,140.353,140.357,140.346,140.346,85000000.0
2006-01-23 14:42:00,140.34,140.364,140.34,140.356,118499998.0
2006-01-23 14:43:00,140.348,140.364,140.332,140.332,67199999.0
2006-01-23 14:44:00,140.338,140.34,140.335,140.34,66200000.0
2006-01-23 14:45:00,140.341,140.354,140.34,140.346,100099999.0
2006-01-23 14:46:00,140.359,140.359,140.311,140.311,100700001.0
2006-01-23 14:47:00,140.308,140.315,140.284,140.299,47200000.0
2006-01-23 14:48:00,140.309,140.327,140.289,140.289,74500000.0
2006-01-23 14:49:00,140.272,140.285,140.264,140.271,87199999.0
2006-01-23 14:50:00,140.278,140.293,140.273,140.29,93199999.0
2006-01-23 14:51:00,140.285,140.306,140.275,140.306,24700000.0
2006-01-23 14:52:00,140.309,140.319,140.291,140.319,55500000.0
2006-01-23 14:53:00,140.323,140.333,140.307,140.307,80999999.0
2006-01-23 14:54:00,140.316,140.317,140.297,140.297,95700000.0
2006-01-23 14:55:00,140.302,140.333,140.302,140.325,42200000.0
2006-01-23 14:56:00,140.327,140.334,140.316,140.33,193099998.0
2006-01-23 14:57:00,140.341,140.346,140.334,140.337,111700002.0
2006-01-23 14:58:00,140.331,140.339,140.319,140.319,73900000.0
2006-01-23 14:59:00,140.337,140.355,140.32,140.332,87800000.0
2006-01-23 15:00:00,140.344,140.344,140.313,140.329,97200001.0
2006-01-23 15:01:00,140.336,140.346,140.328,140.346,192099996.0
2006-01-23 15:02:00,140.352,140.396,140.352,140.386,71999999.0
2006-01-23 15:03:00,140.394,140.409,140.393,140.406,119799997.0
2006-01-23 15:04:00,140.408,140.408,140.396,140.397,47200000.0
2006-01-23 15:05:00,140.386,140.386,140.371,140.38,73800001.0
2006-01-23 15:06:00,140.392,140.392,140.353,140.36,91800000.0
2006-01-23 15:07:00,140.359,140.377,140.347,140.368,23100000.0
2006-01-23 15:08:00,140.366,140.373,140.356,140.358,125300001.0
2006-01-23 15:09:00,140.358,140.378,140.356,140.362,75500000.0
2006-01-23 15:10:00,140.359,140.376,140.359,140.362,176700002.0
2006-01-23 15:11:00,140.366,140.371,140.362,140.368,64099999.0
2006-01-23 15:12:00,140.372,140.373,140.35,140.353,114300002.0
2006-01-23 15:13:00,140.348,140.348,140.319,140.319,137100001.0
2006-01-23 15:14:00,140.322,140.328,140.307,140.314,92900000.0
2006-01-23 15:15:00,140.299,140.325,140.299,140.325,80599999.0
2006-01-23 15:16:00,140.325,140.333,140.313,140.328,112100000.0
2006-01-23 15:17:00,140.333,140.347,140.331,140.346,102000000.0
2006-01-23 15:18:00,140.333,140.333,140.305,140.308,67999999.0
2006-01-23 15:19:00,140.301,140.301,140.286,140.29,39500000.0
2006-01-23 15:20:00,140.298,140.301,140.274,140.285,154199999.0
2006-01-23 15:21:00,140.286,140.295,140.273,140.28,130499998.0
2006-01-23 15:22:00,140.288,140.304,140.288,140.304,36000000.0
2006-01-23 15:23:00,140.305,140.316,140.298,140.308,77600000.0
2006-01-23 15:24:00,140.313,140.34,140.306,140.34,130699999.0
2006-01-23 15:25:00,140.342,140.355,140.33,140.351,102000001.0
2006-01-23 15:26:00,140.362,140.381,140.362,140.37,139600001.0
2006-01-23 15:27:00,140.376,140.385,140.369,140.375,91600000.0
2006-01-23 15:28:00,140.382,140.382,140.356,140.372,113600003.0
2006-01-23 15:29:00,140.369,140.38,140.348,140.38,111199997.0
2006-01-23 15:30:00,140.373,140.395,140.372,140.392,86999999.0
2006-01-23 15:31:00,140.386,140.399,140.375,140.39,147700002.0
2006-01-23 15:32:00,140.407,140.415,140.394,140.414,117200002.0
2006-01-23 15:33:00,140.414,140.418,140.393,140.393,70700001.0
2006-01-23 15:34:00,140.386,140.398,140.382,140.398,125900001.0
2006-01-23 15:35:00,140.4,140.415,140.384,140.412,26400000.0
2006-01-23 15:36:00,140.431,140.441,140.416,140.438,164900004.0
2006-01-23 15:37:00,140.447,140.466,140.447,140.451,73300000.0
2006-01-23 15:38:00,140.455,140.458,140.443,140.456,163100000.0
2006-01-23 15:39:00,140.447,140.458,140.44,140.451,121299999.0
2006-01-23 15:40:00,140.449,140.449,140.426,140.43,75000002.0
2006-01-23 15:41:00,140.421,140.421,140.409,140.41,44799999.0
2006-01-23 15:42:00,140.414,140.441,140.413,140.422,104099999.0
2006-01-23 15:43:00,140.415,140.43,140.413,140.413,149500001.0
2006-01-23 15:44:00,140.412,140.418,140.402,140.405,103800000.0
2006-01-23 15:45:00,140.411,140.412,140.405,140.409,84800002.0
2006-01-23 15:46:00,140.399,140.424,140.399,140.424,49600001.0
2006-01-23 15:47:00,140.415,140.428,140.4,140.425,46700001.0
2006-01-23 15:48:00,140.434,140.436,140.41,140.41,73300001.0
2006-01-23 15:49:00,140.412,140.412,140.376,140.376,115099996.0
2006-01-23 15:50:00,140.375,140.388,140.375,140.38,110499998.0
2006-01-23 15:51:00,140.375,140.395,140.375,140.395,98300000.0
2006-01-23 15:52:00,140.4,140.4,140.389,140.393,56999999.0
2006-01-23 15:53:00,140.412,140.425,140.404,140.418,158900000.0
2006-01-23 15:54:00,140.418,140.418,140.403,140.404,84200000.0
2006-01-23 15:55:00,140.41,140.413,140.395,140.4,99999999.0
2006-01-23 15:56:00,140.408,140.414,140.388,140.414,88599999.0
2006-01-23 15:57:00,140.425,140.425,140.408,140.422,97100000.0
2006-01-23 15:58:00,140.424,140.436,140.424,140.433,51500000.0
2006-01-23 15:59:00,140.424,140.465,140.423,140.462,81100001.0
2006-01-23 16:00:00,140.453,140.469,140.452,140.455,67400000.0
2006-01-23 16:01:00,140.452,140.459,140.452,140.453,8200000.0
2006-01-23 16:02:00,140.458,140.506,140.458,140.5,66100000.0
2006-01-23 16:03:00,140.513,140.521,140.513,140.521,56700000.0
2006-01-23 16:04:00,140.514,140.552,140.514,140.54,94800000.0
2006-01-23 16:05:00,140.53,140.53,140.504,140.515,67500001.0
2006-01-23 16:06:00,140.514,140.524,140.51,140.51,70300000.0
2006-01-23 16:07:00,140.513,140.526,140.508,140.526,36800000.0
2006-01-23 16:08:00,140.534,140.535,140.513,140.535,189100000.0
2006-01-23 16:09:00,140.526,140.527,140.512,140.525,74399999.0
2006-01-23 16:10:00,140.526,140.526,140.492,140.506,116300002.0
2006-01-23 16:11:00,140.501,140.514,140.501,140.514,63000001.0
2006-01-23 16:12:00,140.499,140.506,140.486,140.488,48700000.0
2006-01-23 16:13:00,140.488,140.488,140.476,140.481,59900000.0
2006-01-23 16:14:00,140.47,140.47,140.45,140.463,71900000.0
2006-01-23 16:15:00,140.468,140.468,140.452,140.454,79800000.0
2006-01-23 16:16:00,140.462,140.49,140.462,140.468,62299998.0
2006-01-23 16:17:00,140.476,140.485,140.465,140.465,140699998.0
2006-01-23 16:18:00,140.47,140.477,140.468,140.476,64799999.0
2006-01-23 16:19:00,140.468,140.47,140.45,140.458,72800000.0
2006-01-23 16:20:00,140.461,140.471,140.453,140.462,128299999.0
2006-01-23 16:21:00,140.476,140.485,140.459,140.46,109000002.0
2006-01-23 16:22:00,140.439,140.463,140.439,140.46,92299998.0
2006-01-23 16:23:00,140.458,140.463,140.445,140.445,131700003.0
2006-01-23 16:24:00,140.438,140.451,140.435,140.435,194199997.0
2006-01-23 16:25:00,140.437,140.483,140.432,140.483,96300001.0
2006-01-23 16:26:00,140.486,140.486,140.471,140.471,38399999.0
2006-01-23 16:27:00,140.477,140.482,140.46,140.46,42100000.0
2006-01-23 16:28:00,140.465,140.5,140.465,140.497,58300000.0
2006-01-23 16:29:00,140.491,140.526,140.491,140.526,68000001.0
2006-01-23 16:30:00,140.545,140.559,140.533,140.544,184599997.0
2006-01-23 16:31:00,140.547,140.557,140.528,140.534,91399999.0
2006-01-23 16:32:00,140.535,140.545,140.525,140.527,158999997.0
2006-01-23 16:33:00,140.541,140.545,140.523,140.526,189200000.0
2006-01-23 16:34:00,140.527,140.527,140.488,140.49,175600001.0
2006-01-23 16:35:00,140.485,140.485,140.476,140.476,20700000.0
2006-01-23 16:36:00,140.473,140.497,140.473,140.48,101100000.0
2006-01-23 16:37:00,140.486,140.495,140.479,140.486,87099998.0
2006-01-23 16:38:00,140.482,140.49,140.468,140.468,108299998.0
2006-01-23 16:39:00,140.463,140.505,140.446,140.505,130199999.0
2006-01-23 16:40:00,140.505,140.519,140.497,140.503,76200000.0
2006-01-23 16:41:00,140.508,140.52,140.502,140.51,76400002.0
2006-01-23 16:42:00,140.511,140.511,140.482,140.492,143600000.0
2006-01-23 16:43:00,140.504,140.517,140.499,140.499,91299999.0
2006-01-23 16:44:00,140.498,140.522,140.498,140.522,125400000.0
2006-01-23 16:45:00,140.53,140.53,140.517,140.523,59999999.0
2006-01-23 16:46:00,140.525,140.528,140.514,140.514,73900002.0
2006-01-23 16:47:00,140.519,140.519,140.497,140.502,150600001.0
2006-01-23 16:48:00,140.503,140.518,140.5,140.508,151500002.0
2006-01-23 16:49:00,140.499,140.499,140.484,140.491,117099998.0
2006-01-23 16:50:00,140.492,140.492,140.476,140.487,118000003.0
2006-01-23 16:51:00,140.491,140.494,140.483,140.49,115499999.0
2006-01-23 16:52:00,140.488,140.506,140.482,140.494,96200002.0
2006-01-23 16:53:00,140.493,140.493,140.479,140.479,79600001.0
2006-01-23 16:54:00,140.472,140.488,140.47,140.481,49600000.0
2006-01-23 16:55:00,140.483,140.485,140.475,140.479,112300000.0
2006-01-23 16:56:00,140.482,140.494,140.475,140.481,68500000.0
2006-01-23 16:57:00,140.485,140.494,140.475,140.475,70900000.0
2006-01-23 16:58:00,140.484,140.515,140.484,140.515,142699998.0
2006-01-23 16:59:00,140.523,140.523,140.501,140.501,102500000.0
2006-01-23 17:00:00,140.506,140.542,140.497,140.542,73400000.0
2006-01-23 17:01:00,140.547,140.555,140.529,140.555,164199999.0
2006-01-23 17:02:00,140.555,140.562,140.536,140.559,145300000.0
2006-01-23 17:03:00,140.559,140.568,140.551,140.557,63800001.0
2006-01-23 17:04:00,140.561,140.6,140.561,140.6,127499999.0
2006-01-23 17:05:00,140.597,140.627,140.595,140.62,55199999.0
2006-01-23 17:06:00,140.634,140.667,140.634,140.667,90400000.0
2006-01-23 17:07:00,140.662,140.666,140.646,140.666,101400002.0
2006-01-23 17:08:00,140.66,140.66,140.636,140.639,111299998.0
2006-01-23 17:09:00,140.63,140.634,140.618,140.619,41300000.0
2006-01-23 17:10:00,140.607,140.607,140.582,140.584,115299999.0
2006-01-23 17:11:00,140.59,140.596,140.586,140.59,54400000.0
2006-01-23 17:12:00,140.586,140.616,140.585,140.605,95199999.0
2006-01-23 17:13:00,140.608,140.623,140.608,140.623,63400000.0
2006-01-23 17:14:00,140.634,140.634,140.622,140.634,87400000.0
2006-01-23 17:15:00,140.635,140.652,140.635,140.65,39600000.0
2006-01-23 17:16:00,140.643,140.645,140.624,140.645,38200000.0
2006-01-23 17:17:00,140.642,140.642,140.622,140.634,57499999.0
2006-01-23 17:18:00,140.63,140.634,140.626,140.63,119200001.0
2006-01-23 17:19:00,140.625,140.635,140.614,140.628,211000007.0
2006-01-23 17:20:00,140.628,140.641,140.619,140.628,127900000.0
2006-01-23 17:21:00,140.648,140.665,140.648,140.662,126900005.0
2006-01-23 17:22:00,140.659,140.67,140.659,140.67,172000002.0
2006-01-23 17:23:00,140.665,140.673,140.662,140.662,63900000.0
2006-01-23 17:24:00,140.671,140.68,140.671,140.68,19900000.0
2006-01-23 17:25:00,140.674,140.688,140.672,140.688,42299999.0
2006-01-23 17:26:00,140.691,140.694,140.678,140.689,59400000.0
2006-01-23 17:27:00,140.678,140.692,140.678,140.691,165399998.0
2006-01-23 17:28:00,140.685,140.695,140.681,140.687,79500000.0
2006-01-23 17:29:00,140.687,140.695,140.679,140.695,77200000.0
2006-01-23 17:30:00,140.7,140.701,140.686,140.687,97899999.0
2006-01-23 17:31:00,140.693,140.709,140.693,140.709,163000002.0
2006-01-23 17:32:00,140.711,140.757,140.711,140.749,53500000.0
2006-01-23 17:33:00,140.746,140.756,140.74,140.74,90599999.0
2006-01-23 17:34:00,140.744,140.744,140.722,140.729,77099999.0
2006-01-23 17:35:00,140.74,140.752,140.734,140.745,104600000.0
2006-01-23 17:36:00,140.755,140.765,140.751,140.763,84000002.0
2006-01-23 17:37:00,140.768,140.782,140.764,140.768,82000002.0
2006-01-23 17:38:00,140.762,140.762,140.739,140.746,80900002.0
2006-01-23 17:39:00,140.745,140.764,140.745,140.76,64000000.0
2006-01-23 17:40:00,140.755,140.766,140.754,140.754,23600000.0
2006-01-23 17:41:00,140.742,140.745,140.717,140.717,141099999.0
2006-01-23 17:42:00,140.729,140.74,140.72,140.72,126600001.0
2006-01-23 17:43:00,140.724,140.734,140.715,140.719,67100000.0
2006-01-23 17:44:00,140.729,140.735,140.716,140.735,76500001.0
2006-01-23 17:45:00,140.737,140.745,140.728,140.745,51199999.0
2006-01-23 17:46:00,140.748,140.761,140.74,140.761,97000000.0
2006-01-23 17:47:00,140.76,140.76,140.746,140.759,78399999.0
2006-01-23 17:48:00,140.766,140.773,140.761,140.77,61300001.0
2006-01-23 17:49:00,140.763,140.783,140.756,140.761,128699999.0
2006-01-23 17:50:00,140.768,140.778,140.758,140.773,195100003.0
2006-01-23 17:51:00,140.787,140.787,140.761,140.762,130800001.0
2006-01-23 17:52:00,140.753,140.769,140.753,140.757,150900001.0
2006-01-23 17:53:00,140.748,140.76,140.746,140.755,66699999.0
2006-01-23 17:54:00,140.759,140.774,140.75,140.769,97199998.0
2006-01-23 17:55:00,140.762,140.77,140.753,140.763,111499999.0
2006-01-23 17:56:00,140.75,140.75,140.732,140.735,56000000.0
2006-01-23 17:57:00,140.737,140.751,140.737,140.741,83900001.0
2006-01-23 17:58:00,140.743,140.746,140.731,140.742,48800000.0
2006-01-23 17:59:00,140.736,140.753,140.734,140.753,93999999.0
2006-01-23 18:00:00,140.756,140.762,140.727,140.729,99300000.0
2006-01-23 18:01:00,140.732,140.768,140.726,140.755,1284500002.0
2006-01-23 18:02:00,140.77,140.8,140.77,140.77,2093099996.0
2006-01-23 18:03:00,140.748,140.751,140.729,140.732,2093099996.0
2006-01-23 18:04:00,140.727,140.743,140.719,140.719,1410199999.0
2006-01-23 18:05:00,140.715,140.727,140.707,140.72,1599399997.0
2006-01-23 18:06:00,140.72,140.721,140.701,140.717,1213700004.0
2006-01-23 18:07:00,140.717,140.73,140.706,140.728,1864199983.0
2006-01-23 18:08:00,140.73,140.754,140.703,140.752,1702100006.0
2006-01-23 18:09:00,140.753,140.762,140.734,140.749,1457499990.0
2006-01-23 18:10:00,140.755,140.763,140.74,140.75,845599997.0
2006-01-23 18:11:00,140.747,140.752,140.722,140.743,559600000.0
2006-01-23 18:12:00,140.741,140.741,140.709,140.709,891299996.0
2006-01-23 18:13:00,140.708,140.722,140.707,140.715,1474799995.0
2006-01-23 18:14:00,140.718,140.754,140.713,140.735,1468900000.0
2006-01-23 18:15:00,140.739,140.775,140.739,140.76,1752100001.0
2006-01-23 18:16:00,140.769,140.783,140.765,140.772,1265599990.0
2006-01-23 18:17:00,140.767,140.774,140.754,140.757,489400000.0
2006-01-23 18:18:00,140.765,140.766,140.754,140.762,419200001.0
2006-01-23 18:19:00,140.76,140.763,140.749,140.755,643799998.0
2006-01-23 18:20:00,140.755,140.772,140.752,140.759,1343499993.0
2006-01-23 18:21:00,140.759,140.759,140.739,140.75,1240799997.0
2006-01-23 18:22:00,140.75,140.756,140.74,140.755,1202899989.0
2006-01-23 18:23:00,140.748,140.755,140.735,140.74,1475399995.0
2006-01-23 18:24:00,140.738,140.756,140.736,140.743,1086599996.0
2006-01-23 18:25:00,140.748,140.759,140.739,140.742,1175700003.0
2006-01-23 18:26:00,140.74,140.752,140.734,140.737,930700000.0
2006-01-23 18:27:00,140.732,140.781,140.732,140.77,559899997.0
2006-01-23 18:28:00,140.787,140.815,140.77,140.774,836999998.0
2006-01-23 18:29:00,140.772,140.799,140.772,140.798,616799997.0
2006-01-23 18:30:00,140.801,140.805,140.781,140.791,489100003.0
2006-01-23 18:31:00,140.787,140.795,140.781,140.788,882800001.0
2006-01-23 18:32:00,140.781,140.792,140.775,140.792,1263800000.0
2006-01-23 18:33:00,140.797,140.818,140.787,140.808,1359199992.0
2006-01-23 18:34:00,140.802,140.814,140.792,140.797,1086000003.0
2006-01-23 18:35:00,140.804,140.804,140.783,140.785,1210899997.0
2006-01-23 18:36:00,140.776,140.781,140.763,140.775,642599993.0
2006-01-23 18:37:00,140.771,140.771,140.754,140.754,602999998.0
2006-01-23 18:38:00,140.756,140.765,140.755,140.765,311000002.0
2006-01-23 18:39:00,140.763,140.763,140.743,140.746,336699998.0
2006-01-23 18:40:00,140.736,140.743,140.716,140.719,1128299994.0
2006-01-23 18:41:00,140.722,140.726,140.717,140.718,283999998.0
2006-01-23 18:42:00,140.718,140.727,140.705,140.705,755899997.0
2006-01-23 18:43:00,140.704,140.709,140.696,140.7,302400000.0
2006-01-23 18:44:00,140.698,140.706,140.675,140.7,482099999.0
2006-01-23 18:45:00,140.69,140.732,140.69,140.704,320799998.0
2006-01-23 18:46:00,140.704,140.725,140.702,140.717,422900001.0
2006-01-23 18:47:00,140.717,140.756,140.717,140.731,240200003.0
2006-01-23 18:48:00,140.732,140.739,140.725,140.729,624399996.0
2006-01-23 18:49:00,140.73,140.746,140.722,140.741,642200003.0
2006-01-23 18:50:00,140.741,140.743,140.72,140.737,707499997.0
2006-01-23 18:51:00,140.738,140.738,140.717,140.722,578299999.0
2006-01-23 18:52:00,140.725,140.726,140.696,140.696,927599995.0
2006-01-23 18:53:00,140.696,140.724,140.696,140.719,859600001.0
2006-01-23 18:54:00,140.719,140.719,140.689,140.697,965600007.0
2006-01-23 18:55:00,140.695,140.714,140.688,140.695,845099998.0
2006-01-23 18:56:00,140.7,140.712,140.69,140.712,465899999.0
2006-01-23 18:57:00,140.722,140.756,140.722,140.753,473899994.0
2006-01-23 18:58:00,140.754,140.757,140.74,140.745,534700003.0
2006-01-23 18:59:00,140.743,140.743,140.724,140.743,881699998.0
2006-01-23 19:00:00,140.746,140.763,140.745,140.763,357399997.0
2006-01-23 19:01:00,140.761,140.764,140.74,140.76,319000002.0
2006-01-23 19:02:00,140.759,140.788,140.759,140.769,272099998.0
2006-01-23 19:03:00,140.764,140.786,140.76,140.784,633000001.0
2006-01-23 19:04:00,140.784,140.794,140.778,140.785,479399998.0
2006-01-23 19:05:00,140.796,140.813,140.796,140.803,508199999.0
2006-01-23 19:06:00,140.81,140.816,140.804,140.814,845799991.0
2006-01-23 19:07:00,140.82,140.851,140.813,140.832,1192900004.0
2006-01-23 19:08:00,140.841,140.854,140.835,140.849,834900005.0
2006-01-23 19:09:00,140.848,140.856,140.829,140.834,744499990.0
2006-01-23 19:10:00,140.838,140.856,140.836,140.838,296800004.0
2006-01-23 19:11:00,140.833,140.847,140.827,140.827,449000002.0
2006-01-23 19:12:00,140.83,140.843,140.82,140.82,447300000.0
2006-01-23 19:13:00,140.82,140.835,140.819,140.819,125500000.0
2006-01-23 19:14:00,140.814,140.829,140.814,140.825,278600001.0
2006-01-23 19:15:00,140.814,140.825,140.81,140.825,897599995.0
2006-01-23 19:16:00,140.823,140.831,140.813,140.825,384400000.0
2006-01-23 19:17:00,140.824,140.843,140.824,140.837,311199999.0
2006-01-23 19:18:00,140.837,140.845,140.824,140.824,300199999.0
2006-01-23 19:19:00,140.824,140.853,140.824,140.837,631599999.0
2006-01-23 19:20:00,140.838,140.838,140.818,140.818,265400002.0
2006-01-23 19:21:00,140.825,140.84,140.824,140.828,509700005.0
2006-01-23 19:22:00,140.824,140.857,140.824,140.854,84399999.0
2006-01-23 19:23:00,140.866,140.877,140.85,140.86,944799999.0
2006-01-23 19:24:00,140.862,140.873,140.859,140.873,606700000.0
2006-01-23 19:25:00,140.875,140.88,140.868,140.875,523699999.0
2006-01-23 19:26:00,140.87,140.881,140.86,140.863,1025200002.0
2006-01-23 19:27:00,140.86,140.872,140.852,140.86,733499994.0
2006-01-23 19:28:00,140.858,140.864,140.844,140.86,518199998.0
2006-01-23 19:29:00,140.863,140.876,140.863,140.867,458899999.0
2006-01-23 19:30:00,140.871,140.875,140.86,140.863,624900000.0
2006-01-23 19:31:00,140.858,140.881,140.858,140.873,645299998.0
2006-01-23 19:32:00,140.864,140.899,140.864,140.895,883899997.0
2006-01-23 19:33:00,140.897,140.902,140.885,140.902,587700000.0
2006-01-23 19:34:00,140.905,140.905,140.895,140.9,792799998.0
2006-01-23 19:35:00,140.897,140.922,140.897,140.917,843299993.0
2006-01-23 19:36:00,140.929,140.929,140.905,140.91,427700001.0
2006-01-23 19:37:00,140.902,140.91,140.9,140.9,75999999.0
2006-01-23 19:38:00,140.905,140.92,140.9,140.911,606600002.0
2006-01-23 19:39:00,140.911,140.911,140.878,140.878,795899997.0
2006-01-23 19:40:00,140.883,140.911,140.863,140.908,445199993.0
2006-01-23 19:41:00,140.91,140.946,140.903,140.931,791199992.0
2006-01-23 19:42:00,140.938,140.941,140.914,140.926,497900003.0
2006-01-23 19:43:00,140.931,140.936,140.921,140.93,139900002.0
2006-01-23 19:44:00,140.938,140.96,140.938,140.958,497400004.0
2006-01-23 19:45:00,140.96,140.969,140.958,140.968,91500000.0
2006-01-23 19:46:00,140.967,140.976,140.959,140.96,419500007.0
2006-01-23 19:47:00,140.969,141.002,140.954,141.002,206800000.0
2006-01-23 19:48:00,141.016,141.024,141.004,141.012,652599997.0
2006-01-23 19:49:00,141.014,141.015,140.983,140.992,309600001.0
2006-01-23 19:50:00,141.0,141.015,140.98,140.983,366699998.0
2006-01-23 19:51:00,140.979,140.988,140.954,140.955,315999997.0
2006-01-23 19:52:00,140.955,140.972,140.955,140.963,454099998.0
2006-01-23 19:53:00,140.969,140.973,140.961,140.962,319299997.0
2006-01-23 19:54:00,140.96,140.977,140.959,140.975,377299996.0
2006-01-23 19:55:00,140.975,140.992,140.97,140.988,312199997.0
2006-01-23 19:56:00,140.988,140.988,140.965,140.975,349400000.0
2006-01-23 19:57:00,140.962,140.972,140.947,140.947,616599997.0
2006-01-23 19:58:00,140.95,140.971,140.95,140.959,703199993.0
2006-01-23 19:59:00,140.962,140.969,140.947,140.952,585899996.0
2006-01-23 20:00:00,140.962,140.97,140.952,140.963,197100001.0
2006-01-23 20:01:00,140.966,140.978,140.963,140.967,427700001.0
2006-01-23 20:02:00,140.961,140.961,140.903,140.91,208800001.0
2006-01-23 20:03:00,140.924,140.934,140.918,140.921,245099998.0
2006-01-23 20:04:00,140.922,140.929,140.919,140.928,479099995.0
2006-01-23 20:05:00,140.928,140.936,140.914,140.914,621000001.0
2006-01-23 20:06:00,140.915,140.922,140.883,140.916,676800005.0
2006-01-23 20:07:00,140.916,140.945,140.916,140.942,324999998.0
2006-01-23 20:08:00,140.945,140.946,140.928,140.942,650200005.0
2006-01-23 20:09:00,140.946,140.958,140.942,140.952,312499999.0
2006-01-23 20:10:00,140.944,140.947,140.936,140.947,301899997.0
2006-01-23 20:11:00,140.947,140.947,140.883,140.889,902199988.0
2006-01-23 20:12:00,140.884,140.898,140.881,140.89,1061800006.0
2006-01-23 20:13:00,140.888,140.89,140.879,140.881,317400000.0
2006-01-23 20:14:00,140.869,140.882,140.861,140.882,386599997.0
2006-01-23 20:15:00,140.88,140.88,140.856,140.857,725500005.0
2006-01-23 20:16:00,140.853,140.869,140.851,140.855,523099999.0
2006-01-23 20:17:00,140.854,140.855,140.84,140.842,265699994.0
2006-01-23 20:18:00,140.843,140.854,140.842,140.843,200000000.0
2006-01-23 20:19:00,140.835,140.835,140.798,140.798,388699998.0
2006-01-23 20:20:00,140.798,140.815,140.791,140.797,266400001.0
2006-01-23 20:21:00,140.798,140.819,140.786,140.801,445699998.0
2006-01-23 20:22:00,140.802,140.816,140.795,140.804,543700001.0
2006-01-23 20:23:00,140.806,140.814,140.795,140.796,405599998.0
2006-01-23 20:24:00,140.8,140.803,140.792,140.801,313200005.0
2006-01-23 20:25:00,140.801,140.832,140.781,140.818,421099995.0
2006-01-23 20:26:00,140.815,140.815,140.782,140.795,336899997.0
2006-01-23 20:27:00,140.793,140.801,140.784,140.797,970599996.0
2006-01-23 20:28:00,140.785,140.786,140.763,140.786,938600001.0
2006-01-23 20:29:00,140.793,140.805,140.779,140.79,1142299990.0
2006-01-23 20:30:00,140.787,140.792,140.772,140.78,1716000002.0
2006-01-23 20:31:00,140.782,140.79,140.769,140.79,1061300001.0
2006-01-23 20:32:00,140.787,140.79,140.769,140.775,1067300002.0
2006-01-23 20:33:00,140.776,140.79,140.766,140.79,595100004.0
2006-01-23 20:34:00,140.789,140.803,140.777,140.778,402099996.0
2006-01-23 20:35:00,140.777,140.78,140.762,140.778,342300000.0
2006-01-23 20:36:00,140.776,140.776,140.751,140.758,594999999.0
2006-01-23 20:37:00,140.755,140.773,140.75,140.773,489799996.0
2006-01-23 20:38:00,140.775,140.775,140.752,140.766,868099998.0
2006-01-23 20:39:00,140.77,140.782,140.764,140.77,872500003.0
2006-01-23 20:40:00,140.767,140.785,140.767,140.779,1088000002.0
2006-01-23 20:41:00,140.779,140.788,140.771,140.772,437999997.0
2006-01-23 20:42:00,140.773,140.8,140.772,140.773,274699994.0
2006-01-23 20:43:00,140.773,140.783,140.762,140.763,371000000.0
2006-01-23 20:44:00,140.757,140.762,140.745,140.759,756500000.0
2006-01-23 20:45:00,140.762,140.771,140.75,140.757,668099997.0
2006-01-23 20:46:00,140.767,140.768,140.75,140.762,747299998.0
2006-01-23 20:47:00,140.755,140.77,140.751,140.763,826100001.0
2006-01-23 20:48:00,140.767,140.769,140.755,140.755,612799999.0
2006-01-23 20:49:00,140.761,140.779,140.761,140.772,311600004.0
2006-01-23 20:50:00,140.762,140.775,140.757,140.757,1392800005.0
2006-01-23 20:51:00,140.753,140.755,140.744,140.75,520300005.0
2006-01-23 20:52:00,140.748,140.748,140.734,140.734,258499999.0
2006-01-23 20:53:00,140.729,140.742,140.704,140.742,779899999.0
2006-01-23 20:54:00,140.744,140.76,140.737,140.753,250400000.0
2006-01-23 20:55:00,140.747,140.749,140.733,140.74,817999999.0
2006-01-23 20:56:00,140.74,140.75,140.738,140.74,860700001.0
2006-01-23 20:57:00,140.739,140.748,140.733,140.735,717899998.0
2006-01-23 20:58:00,140.742,140.759,140.74,140.743,1278599994.0
2006-01-23 20:59:00,140.742,140.762,140.735,140.735,1273199998.0
2006-01-23 21:00:00,140.732,140.744,140.727,140.74,1377899998.0
2006-01-23 21:01:00,140.747,140.757,140.726,140.738,792100001.0
2006-01-23 21:02:00,140.74,140.762,140.738,140.738,612800002.0
2006-01-23 21:03:00,140.733,140.744,140.722,140.729,814899992.0
2006-01-23 21:04:00,140.732,140.738,140.727,140.733,547200007.0
2006-01-23 21:05:00,140.73,140.736,140.705,140.718,472400002.0
2006-01-23 21:06:00,140.711,140.723,140.706,140.708,733799997.0
2006-01-23 21:07:00,140.706,140.712,140.697,140.708,525999993.0
2006-01-23 21:08:00,140.714,140.724,140.709,140.713,424300005.0
2006-01-23 21:09:00,140.729,140.745,140.729,140.738,132300000.0
2006-01-23 21:10:00,140.74,140.765,140.726,140.733,291299998.0
2006-01-23 21:11:00,140.729,140.757,140.724,140.724,282099999.0
2006-01-23 21:12:00,140.722,140.743,140.719,140.732,446499994.0
2006-01-23 21:13:00,140.733,140.764,140.729,140.748,448500002.0
2006-01-23 21:14:00,140.746,140.759,140.734,140.759,615899998.0
2006-01-23 21:15:00,140.765,140.774,140.756,140.762,656299999.0
2006-01-23 21:16:00,140.765,140.765,140.741,140.75,607900003.0
2006-01-23 21:17:00,140.76,140.784,140.757,140.775,1066899994.0
2006-01-23 21:18:00,140.774,140.785,140.773,140.781,350700003.0
2006-01-23 21:19:00,140.78,140.798,140.78,140.781,496100005.0
2006-01-23 21:20:00,140.78,140.792,140.768,140.786,1317199994.0
2006-01-23 21:21:00,140.787,140.79,140.758,140.758,609700005.0
2006-01-23 21:22:00,140.755,140.777,140.746,140.753,932700000.0
2006-01-23 21:23:00,140.75,140.762,140.743,140.746,572799998.0
2006-01-23 21:24:00,140.738,140.75,140.732,140.742,557399997.0
2006-01-23 21:25:00,140.743,140.747,140.734,140.745,769199988.0
2006-01-23 21:26:00,140.75,140.763,140.749,140.755,371500003.0
2006-01-23 21:27:00,140.761,140.766,140.756,140.765,275499997.0
2006-01-23 21:28:00,140.756,140.768,140.756,140.758,79200000.0
2006-01-23 21:29:00,140.753,140.757,140.714,140.717,258300003.0
2006-01-23 21:30:00,140.711,140.725,140.709,140.709,415599998.0
2006-01-23 21:31:00,140.707,140.717,140.707,140.714,173899999.0
2006-01-23 21:32:00,140.716,140.759,140.713,140.759,571199991.0
2006-01-23 21:33:00,140.767,140.778,140.76,140.763,210000002.0
2006-01-23 21:34:00,140.765,140.774,140.756,140.762,288700000.0
2006-01-23 21:35:00,140.756,140.756,140.732,140.747,262399996.0
2006-01-23 21:36:00,140.754,140.769,140.752,140.758,172900000.0
2006-01-23 21:37:00,140.765,140.766,140.749,140.749,61700000.0
2006-01-23 21:38:00,140.752,140.752,140.745,140.75,166299998.0
2006-01-23 21:39:00,140.749,140.749,140.736,140.746,232799999.0
2006-01-23 21:40:00,140.747,140.762,140.747,140.754,310800001.0
2006-01-23 21:41:00,140.746,140.746,140.732,140.743,177600001.0
2006-01-23 21:42:00,140.742,140.742,140.73,140.742,383400002.0
2006-01-23 21:43:00,140.74,140.758,140.737,140.74,372899998.0
2006-01-23 21:44:00,140.74,140.753,140.739,140.747,538700000.0
2006-01-23 21:45:00,140.749,140.753,140.743,140.745,263199997.0
2006-01-23 21:46:00,140.745,140.752,140.742,140.742,393699995.0
2006-01-23 21:47:00,140.745,140.753,140.742,140.749,340600001.0
2006-01-23 21:48:00,140.747,140.759,140.747,140.755,119900000.0
2006-01-23 21:49:00,140.743,140.759,140.743,140.75,116700002.0
2006-01-23 21:50:00,140.76,140.778,140.76,140.768,118299998.0
2006-01-23 21:51:00,140.767,140.788,140.767,140.788,112400000.0
2006-01-23 21:52:00,140.783,140.798,140.78,140.792,75900000.0
2006-01-23 21:53:00,140.793,140.793,140.788,140.793,85500000.0
2006-01-23 21:54:00,140.79,140.79,140.758,140.758,72299999.0
2006-01-23 21:55:00,140.757,140.77,140.752,140.766,89599999.0
2006-01-23 21:56:00,140.764,140.764,140.741,140.742,94200002.0
2006-01-23 21:57:00,140.744,140.744,140.732,140.732,87099999.0
2006-01-23 21:58:00,140.734,140.761,140.734,140.761,119800001.0
2006-01-23 21:59:00,140.767,140.79,140.767,140.784,87900001.0
2006-01-23 22:00:00,140.784,140.784,140.759,140.759,184000002.0
2006-01-23 22:01:00,140.763,140.78,140.759,140.767,511099997.0
2006-01-23 22:02:00,140.768,140.782,140.761,140.763,531299995.0
2006-01-23 22:03:00,140.761,140.775,140.76,140.76,141199998.0
2006-01-23 22:04:00,140.769,140.778,140.768,140.772,195799998.0
2006-01-23 22:05:00,140.765,140.769,140.756,140.768,69600000.0
2006-01-23 22:06:00,140.765,140.767,140.755,140.763,86700001.0
2006-01-23 22:07:00,140.762,140.764,140.757,140.76,77899998.0
2006-01-23 22:08:00,140.758,140.758,140.749,140.753,158300002.0
2006-01-23 22:09:00,140.742,140.753,140.731,140.753,84500000.0
2006-01-23 22:10:00,140.755,140.756,140.75,140.75,161999996.0
2006-01-23 22:11:00,140.746,140.755,140.736,140.737,186400002.0
2006-01-23 22:12:00,140.735,140.751,140.735,140.74,138000001.0
2006-01-23 22:13:00,140.74,140.744,140.73,140.738,191799999.0
2006-01-23 22:14:00,140.739,140.739,140.726,140.728,128999998.0
2006-01-23 22:15:00,140.729,140.733,140.714,140.714,175399999.0
2006-01-23 22:16:00,140.721,140.729,140.718,140.722,130000002.0
2006-01-23 22:17:00,140.716,140.722,140.71,140.722,31200000.0
2006-01-23 22:18:00,140.722,140.73,140.718,140.73,104300000.0
2006-01-23 22:19:00,140.736,140.76,140.736,140.759,132899998.0
2006-01-23 22:20:00,140.764,140.768,140.752,140.768,73700000.0
2006-01-23 22:21:00,140.786,140.806,140.786,140.806,40800000.0
2006-01-23 22:22:00,140.807,140.817,140.807,140.81,158700000.0
2006-01-23 22:23:00,140.806,140.81,140.794,140.794,349399997.0
2006-01-23 22:24:00,140.784,140.801,140.777,140.79,48500000.0
2006-01-23 22:25:00,140.781,140.79,140.77,140.77,216800001.0
2006-01-23 22:26:00,140.77,140.774,140.768,140.77,215799999.0
2006-01-23 22:27:00,140.765,140.773,140.757,140.769,554299995.0
2006-01-23 22:28:00,140.764,140.767,140.757,140.767,239600002.0
2006-01-23 22:29:00,140.767,140.769,140.765,140.767,132099997.0
2006-01-23 22:30:00,140.763,140.763,140.753,140.753,124900000.0
2006-01-23 22:31:00,140.75,140.758,140.75,140.753,193199999.0
2006-01-23 22:32:00,140.758,140.765,140.755,140.76,136099998.0
2006-01-23 22:33:00,140.769,140.78,140.767,140.78,170999999.0
2006-01-23 22:34:00,140.778,140.778,140.763,140.772,121800000.0
2006-01-23 22:35:00,140.771,140.78,140.771,140.774,151399999.0
2006-01-23 22:36:00,140.772,140.775,140.745,140.749,463200003.0
2006-01-23 22:37:00,140.745,140.754,140.742,140.749,150600001.0
2006-01-23 22:38:00,140.745,140.756,140.745,140.748,154599999.0
2006-01-23 22:39:00,140.745,140.754,140.741,140.748,297999998.0
2006-01-23 22:40:00,140.75,140.769,140.744,140.748,288600000.0
2006-01-23 22:41:00,140.749,140.749,140.738,140.741,110900000.0
2006-01-23 22:42:00,140.75,140.752,140.74,140.745,274900001.0
2006-01-23 22:43:00,140.756,140.768,140.754,140.755,171900001.0
2006-01-23 22:44:00,140.754,140.759,140.735,140.735,235899999.0
2006-01-23 22:45:00,140.733,140.74,140.725,140.735,340700003.0
2006-01-23 22:46:00,140.743,140.764,140.743,140.762,206799999.0
2006-01-23 22:47:00,140.765,140.771,140.756,140.758,179200001.0
2006-01-23 22:48:00,140.754,140.758,140.745,140.754,232999997.0
2006-01-23 22:49:00,140.756,140.771,140.749,140.769,301600003.0
2006-01-23 22:50:00,140.77,140.77,140.765,140.765,126899999.0
2006-01-23 22:51:00,140.765,140.772,140.763,140.768,202300003.0
2006-01-23 22:52:00,140.774,140.786,140.774,140.778,210999997.0
2006-01-23 22:53:00,140.768,140.781,140.761,140.765,212900002.0
2006-01-23 22:54:00,140.765,140.776,140.753,140.776,106800000.0
2006-01-23 22:55:00,140.773,140.789,140.773,140.78,111199999.0
2006-01-23 22:56:00,140.786,140.795,140.779,140.789,169900002.0
2006-01-23 22:57:00,140.782,140.782,140.773,140.775,153599998.0
2006-01-23 22:58:00,140.779,140.795,140.778,140.787,102299998.0
2006-01-23 22:59:00,140.796,140.806,140.787,140.794,222100000.0
2006-01-23 23:00:00,140.817,140.819,140.808,140.811,87000001.0
2006-01-23 23:01:00,140.815,140.822,140.809,140.815,82300001.0
2006-01-23 23:02:00,140.804,140.82,140.804,140.81,96300000.0
2006-01-23 23:03:00,140.814,140.843,140.814,140.835,86700000.0
2006-01-23 23:04:00,140.85,140.853,140.84,140.84,107900005.0
2006-01-23 23:05:00,140.828,140.835,140.818,140.819,136500001.0
2006-01-23 23:06:00,140.814,140.82,140.803,140.82,183600004.0
2006-01-23 23:07:00,140.828,140.838,140.821,140.832,120099998.0
2006-01-23 23:08:00,140.818,140.832,140.818,140.825,83699999.0
2006-01-23 23:09:00,140.831,140.839,140.824,140.824,41100000.0
2006-01-23 23:10:00,140.819,140.832,140.818,140.83,157800001.0
2006-01-23 23:11:00,140.821,140.821,140.805,140.805,55400002.0
2006-01-23 23:12:00,140.802,140.802,140.787,140.787,76399998.0
2006-01-23 23:13:00,140.779,140.782,140.771,140.771,60000001.0
2006-01-23 23:14:00,140.765,140.78,140.765,140.768,145699997.0
2006-01-23 23:15:00,140.77,140.773,140.766,140.773,61600001.0
2006-01-23 23:16:00,140.778,140.785,140.766,140.774,51200000.0
2006-01-23 23:17:00,140.778,140.792,140.778,140.791,36800000.0
2006-01-23 23:18:00,140.778,140.786,140.778,140.78,90699999.0
2006-01-23 23:19:00,140.78,140.782,140.773,140.773,47100000.0
2006-01-23 23:20:00,140.774,140.776,140.765,140.775,86199998.0
2006-01-23 23:21:00,140.782,140.783,140.766,140.768,43600000.0
2006-01-23 23:22:00,140.774,140.791,140.772,140.787,83400000.0
2006-01-23 23:23:00,140.789,140.803,140.788,140.801,46900000.0
2006-01-23 23:24:00,140.802,140.815,140.802,140.808,25300000.0
2006-01-23 23:25:00,140.795,140.795,140.784,140.795,68100000.0
2006-01-23 23:26:00,140.793,140.796,140.786,140.787,117100002.0
2006-01-23 23:27:00,140.794,140.794,140.791,140.791,71900002.0
2006-01-23 23:28:00,140.803,140.813,140.8,140.8,83900000.0
2006-01-23 23:29:00,140.801,140.803,140.792,140.795,134000000.0
2006-01-23 23:30:00,140.782,140.785,140.779,140.779,102799999.0
2006-01-23 23:31:00,140.784,140.795,140.784,140.786,100100001.0
2006-01-23 23:32:00,140.786,140.815,140.778,140.815,166299998.0
2006-01-23 23:33:00,140.822,140.831,140.822,140.824,41300000.0
2006-01-23 23:34:00,140.82,140.823,140.778,140.785,119900000.0
2006-01-23 23:35:00,140.789,140.791,140.78,140.791,130099996.0
2006-01-23 23:36:00,140.782,140.787,140.771,140.771,73600000.0
2006-01-23 23:37:00,140.769,140.777,140.762,140.777,57500000.0
2006-01-23 23:38:00,140.772,140.787,140.768,140.772,186199998.0
2006-01-23 23:39:00,140.785,140.785,140.778,140.78,48900001.0
2006-01-23 23:40:00,140.768,140.778,140.764,140.77,73900000.0
2006-01-23 23:41:00,140.778,140.778,140.764,140.777,123099999.0
2006-01-23 23:42:00,140.769,140.789,140.769,140.789,110699999.0
2006-01-23 23:43:00,140.793,140.793,140.784,140.79,127600002.0
2006-01-23 23:44:00,140.782,140.786,140.777,140.782,103999999.0
2006-01-23 23:45:00,140.778,140.778,140.768,140.777,115099999.0
2006-01-23 23:46:00,140.777,140.784,140.777,140.78,42699999.0
2006-01-23 23:47:00,140.797,140.81,140.792,140.809,90200001.0
2006-01-23 23:48:00,140.805,140.815,140.802,140.815,52000000.0
2006-01-23 23:49:00,140.81,140.81,140.792,140.792,50400000.0
2006-01-23 23:50:00,140.802,140.81,140.793,140.81,102799998.0
2006-01-23 23:51:00,140.805,140.805,140.775,140.775,131199999.0
2006-01-23 23:52:00,140.778,140.792,140.775,140.775,174600002.0
2006-01-23 23:53:00,140.789,140.814,140.784,140.805,90699998.0
2006-01-23 23:54:00,140.804,140.811,140.777,140.801,76700000.0
2006-01-23 23:55:00,140.803,140.803,140.795,140.795,13600000.0
2006-01-23 23:56:00,140.799,140.801,140.766,140.781,86999999.0
2006-01-23 23:57:00,140.782,140.792,140.779,140.792,52500001.0
2006-01-23 23:58:00,140.786,140.786,140.779,140.78,98299996.0
2006-01-23 23:59:00,140.78,140.785,140.777,140.785,109300001.0
2006-01-24 00:00:00,140.772,140.785,140.772,140.78,94700001.0
2006-01-24 00:01:00,140.76,140.778,140.73,140.774,150999998.0
2006-01-24 00:02:00,140.757,140.84,140.757,140.821,87199999.0
2006-01-24 00:03:00,140.842,140.866,140.815,140.815,62000000.0
2006-01-24 00:04:00,140.809,140.825,140.799,140.816,31500000.0
2006-01-24 00:05:00,140.807,140.822,140.788,140.819,89399999.0
2006-01-24 00:06:00,140.786,140.859,140.786,140.844,116299999.0
2006-01-24 00:07:00,140.81,140.836,140.797,140.824,97099999.0
2006-01-24 00:08:00,140.798,140.822,140.787,140.787,75399999.0
2006-01-24 00:09:00,140.807,140.82,140.769,140.793,82000002.0
2006-01-24 00:10:00,140.799,140.838,140.79,140.818,74200000.0
2006-01-24 00:11:00,140.838,140.843,140.785,140.802,83500000.0
2006-01-24 00:12:00,140.802,140.83,140.796,140.802,147299997.0
2006-01-24 00:13:00,140.809,140.814,140.749,140.749,90400000.0
2006-01-24 00:14:00,140.767,140.785,140.735,140.767,107899999.0
2006-01-24 00:15:00,140.763,140.782,140.744,140.774,87199999.0
2006-01-24 00:16:00,140.743,140.802,140.742,140.751,105900000.0
2006-01-24 00:17:00,140.742,140.785,140.742,140.775,123599999.0
2006-01-24 00:18:00,140.76,140.786,140.75,140.779,100700001.0
2006-01-24 00:19:00,140.778,140.789,140.738,140.738,97300000.0
2006-01-24 00:20:00,140.752,140.766,140.737,140.753,112800000.0
2006-01-24 00:21:00,140.757,140.778,140.75,140.773,104499998.0
2006-01-24 00:22:00,140.772,140.79,140.741,140.745,117000000.0
2006-01-24 00:23:00,140.743,140.759,140.737,140.751,111499999.0
2006-01-24 00:24:00,140.735,140.745,140.706,140.727,80699998.0
2006-01-24 00:25:00,140.755,140.76,140.713,140.739,118400001.0
2006-01-24 00:26:00,140.76,140.775,140.724,140.736,89599998.0
2006-01-24 00:27:00,140.714,140.748,140.703,140.725,155200000.0
2006-01-24 00:28:00,140.683,140.779,140.683,140.744,82400001.0
2006-01-24 00:29:00,140.795,140.805,140.773,140.794,122300000.0
2006-01-24 00:30:00,140.773,140.798,140.763,140.773,125600003.0
2006-01-24 00:31:00,140.768,140.785,140.741,140.745,67399999.0
2006-01-24 00:32:00,140.725,140.794,140.722,140.787,83100000.0
2006-01-24 00:33:00,140.773,140.801,140.765,140.785,70000000.0
2006-01-24 00:34:00,140.775,140.802,140.756,140.789,83900000.0
2006-01-24 00:35:00,140.785,140.811,140.777,140.811,83399998.0
2006-01-24 00:36:00,140.801,140.841,140.801,140.83,53200000.0
2006-01-24 00:37:00,140.828,140.849,140.828,140.837,191200000.0
2006-01-24 00:38:00,140.822,140.826,140.812,140.812,86299999.0
2006-01-24 00:39:00,140.806,140.806,140.787,140.794,99700000.0
2006-01-24 00:40:00,140.787,140.787,140.77,140.773,27800000.0
2006-01-24 00:41:00,140.763,140.763,140.753,140.757,49800000.0
2006-01-24 00:42:00,140.76,140.777,140.76,140.777,107100002.0
2006-01-24 00:43:00,140.79,140.803,140.79,140.796,115799999.0
2006-01-24 00:44:00,140.8,140.8,140.79,140.798,68899999.0
2006-01-24 00:45:00,140.805,140.825,140.805,140.823,70799998.0
2006-01-24 00:46:00,140.819,140.819,140.806,140.807,40700000.0
2006-01-24 00:47:00,140.817,140.828,140.801,140.824,100199999.0
2006-01-24 00:48:00,140.834,140.838,140.821,140.835,105499999.0
2006-01-24 00:49:00,140.828,140.837,140.82,140.828,63100000.0
2006-01-24 00:50:00,140.826,140.826,140.81,140.822,107100001.0
2006-01-24 00:51:00,140.834,140.837,140.82,140.835,91200001.0
2006-01-24 00:52:00,140.836,140.847,140.831,140.845,90700001.0
2006-01-24 00:53:00,140.83,140.855,140.83,140.85,91399999.0
2006-01-24 00:54:00,140.85,140.86,140.832,140.832,193000003.0
2006-01-24 00:55:00,140.82,140.83,140.82,140.823,92099999.0
2006-01-24 00:56:00,140.825,140.83,140.82,140.825,86800000.0
2006-01-24 00:57:00,140.827,140.852,140.827,140.845,74400000.0
2006-01-24 00:58:00,140.851,140.855,140.845,140.85,94200001.0
2006-01-24 00:59:00,140.85,140.855,140.845,140.845,12300000.0
2006-01-24 01:00:00,140.843,140.856,140.838,140.855,131800001.0
2006-01-24 01:01:00,140.86,140.863,140.853,140.86,116499999.0
2006-01-24 01:02:00,140.865,140.865,140.86,140.865,48800000.0
2006-01-24 01:03:00,140.855,140.865,140.855,140.865,51100000.0
2006-01-24 01:04:00,140.865,140.91,140.865,140.9,132699999.0
2006-01-24 01:05:00,140.89,140.89,140.868,140.881,20700000.0
2006-01-24 01:06:00,140.877,140.881,140.855,140.855,181600000.0
2006-01-24 01:07:00,140.859,140.887,140.859,140.87,97500000.0
2006-01-24 01:08:00,140.872,140.878,140.861,140.862,143900000.0
2006-01-24 01:09:00,140.867,140.897,140.867,140.893,76700000.0
2006-01-24 01:10:00,140.878,140.886,140.867,140.876,126300002.0
2006-01-24 01:11:00,140.878,140.899,140.874,140.882,149400000.0
2006-01-24 01:12:00,140.885,140.886,140.871,140.886,146700001.0
2006-01-24 01:13:00,140.89,140.892,140.883,140.883,77000000.0
2006-01-24 01:14:00,140.874,140.874,140.852,140.86,78599999.0
2006-01-24 01:15:00,140.867,140.867,140.846,140.848,99000001.0
2006-01-24 01:16:00,140.863,140.877,140.857,140.877,190199998.0
2006-01-24 01:17:00,140.873,140.877,140.855,140.855,209100003.0
2006-01-24 01:18:00,140.868,140.88,140.868,140.875,57600001.0
2006-01-24 01:19:00,140.875,140.877,140.863,140.863,161799999.0
2006-01-24 01:20:00,140.879,140.885,140.876,140.88,43200000.0
2006-01-24 01:21:00,140.866,140.877,140.85,140.857,158099998.0
2006-01-24 01:22:00,140.848,140.85,140.844,140.844,55299999.0
2006-01-24 01:23:00,140.836,140.837,140.81,140.81,69999999.0
2006-01-24 01:24:00,140.817,140.838,140.817,140.825,122200000.0
2006-01-24 01:25:00,140.83,140.845,140.826,140.835,82900002.0
2006-01-24 01:26:00,140.823,140.852,140.823,140.85,103300002.0
2006-01-24 01:27:00,140.846,140.846,140.821,140.838,114300000.0
2006-01-24 01:28:00,140.854,140.858,140.839,140.858,165099998.0
2006-01-24 01:29:00,140.853,140.853,140.831,140.853,122200003.0
2006-01-24 01:30:00,140.859,140.865,140.848,140.863,117500001.0
2006-01-24 01:31:00,140.864,140.867,140.858,140.862,139100000.0
2006-01-24 01:32:00,140.852,140.852,140.833,140.846,180600001.0
2006-01-24 01:33:00,140.839,140.841,140.797,140.823,41700000.0
2006-01-24 01:34:00,140.824,140.824,140.763,140.778,105900001.0
2006-01-24 01:35:00,140.78,140.782,140.764,140.782,174799997.0
2006-01-24 01:36:00,140.777,140.786,140.771,140.785,150700000.0
2006-01-24 01:37:00,140.775,140.791,140.774,140.778,117800000.0
2006-01-24 01:38:00,140.805,140.871,140.805,140.86,42300000.0
2006-01-24 01:39:00,140.862,140.868,140.84,140.84,54399999.0
2006-01-24 01:40:00,140.846,140.87,140.846,140.862,85500000.0
2006-01-24 01:41:00,140.853,140.856,140.84,140.84,100900000.0
2006-01-24 01:42:00,140.847,140.847,140.827,140.84,228300002.0
2006-01-24 01:43:00,140.833,140.859,140.833,140.845,79700001.0
2006-01-24 01:44:00,140.839,140.854,140.839,140.84,109500000.0
2006-01-24 01:45:00,140.852,140.867,140.837,140.838,70300000.0
2006-01-24 01:46:00,140.821,140.834,140.819,140.83,138200000.0
2006-01-24 01:47:00,140.823,140.846,140.819,140.846,85500001.0
2006-01-24 01:48:00,140.828,140.828,140.82,140.827,105300001.0
2006-01-24 01:49:00,140.822,140.838,140.813,140.838,47100000.0
2006-01-24 01:50:00,140.844,140.865,140.83,140.84,200700001.0
2006-01-24 01:51:00,140.846,140.847,140.805,140.813,93299999.0
2006-01-24 01:52:00,140.826,140.839,140.813,140.832,77500000.0
2006-01-24 01:53:00,140.856,140.859,140.838,140.838,67100000.0
2006-01-24 01:54:00,140.837,140.856,140.813,140.813,82399998.0
2006-01-24 01:55:00,140.819,140.82,140.755,140.797,219900000.0
2006-01-24 01:56:00,140.798,140.803,140.775,140.779,92699999.0
2006-01-24 01:57:00,140.775,140.797,140.774,140.797,86700002.0
2006-01-24 01:58:00,140.801,140.809,140.795,140.805,79299999.0
2006-01-24 01:59:00,140.816,140.826,140.791,140.802,70600000.0
2006-01-24 02:00:00,140.802,140.813,140.79,140.797,89200000.0
2006-01-24 02:01:00,140.808,140.816,140.805,140.81,114299999.0
2006-01-24 02:02:00,140.814,140.82,140.809,140.81,53599998.0
2006-01-24 02:03:00,140.8,140.8,140.739,140.74,63100001.0
2006-01-24 02:04:00,140.717,140.717,140.643,140.645,42700001.0
2006-01-24 02:05:00,140.661,140.666,140.646,140.654,76000000.0
2006-01-24 02:06:00,140.676,140.68,140.645,140.645,50900000.0
2006-01-24 02:07:00,140.639,140.642,140.615,140.618,104300000.0
2006-01-24 02:08:00,140.609,140.623,140.597,140.613,86300001.0
2006-01-24 02:09:00,140.626,140.647,140.626,140.645,60499999.0
2006-01-24 02:10:00,140.648,140.655,140.635,140.635,70299998.0
2006-01-24 02:11:00,140.637,140.654,140.637,140.654,91299998.0
2006-01-24 02:12:00,140.648,140.655,140.645,140.655,134000003.0
2006-01-24 02:13:00,140.65,140.65,140.625,140.642,48800000.0
2006-01-24 02:14:00,140.648,140.652,140.638,140.646,131099998.0
2006-01-24 02:15:00,140.659,140.687,140.659,140.685,60999999.0
2006-01-24 02:16:00,140.703,140.722,140.695,140.722,115200001.0
2006-01-24 02:17:00,140.751,140.758,140.741,140.755,118999999.0
2006-01-24 02:18:00,140.769,140.84,140.769,140.84,170699999.0
2006-01-24 02:19:00,140.837,140.858,140.837,140.853,35900000.0
2006-01-24 02:20:00,140.851,140.851,140.835,140.837,64900000.0
2006-01-24 02:21:00,140.838,140.85,140.838,140.84,29200000.0
2006-01-24 02:22:00,140.834,140.839,140.819,140.819,36000000.0
2006-01-24 02:23:00,140.822,140.825,140.816,140.82,58400000.0
2006-01-24 02:24:00,140.821,140.821,140.801,140.802,78000000.0
2006-01-24 02:25:00,140.779,140.779,140.769,140.772,78199999.0
2006-01-24 02:26:00,140.782,140.808,140.782,140.808,31100000.0
2006-01-24 02:27:00,140.808,140.823,140.805,140.805,104600000.0
2006-01-24 02:28:00,140.802,140.827,140.802,140.827,85000002.0
2006-01-24 02:29:00,140.833,140.839,140.823,140.823,114800001.0
2006-01-24 02:30:00,140.822,140.829,140.822,140.823,40000000.0
2006-01-24 02:31:00,140.83,140.832,140.817,140.825,200699998.0
2006-01-24 02:32:00,140.827,140.833,140.82,140.82,128999999.0
2006-01-24 02:33:00,140.814,140.814,140.804,140.81,35699999.0
2006-01-24 02:34:00,140.805,140.825,140.805,140.825,68000000.0
2006-01-24 02:35:00,140.828,140.828,140.814,140.817,49700000.0
2006-01-24 02:36:00,140.812,140.822,140.807,140.815,66000000.0
2006-01-24 02:37:00,140.815,140.822,140.814,140.815,85499998.0
2006-01-24 02:38:00,140.82,140.823,140.811,140.82,110599999.0
2006-01-24 02:39:00,140.819,140.825,140.819,140.825,45100001.0
2006-01-24 02:40:00,140.833,140.838,140.83,140.832,110500002.0
2006-01-24 02:41:00,140.834,140.835,140.822,140.835,98099999.0
2006-01-24 02:42:00,140.832,140.84,140.826,140.836,68900001.0
2006-01-24 02:43:00,140.83,140.835,140.83,140.835,15100000.0
2006-01-24 02:44:00,140.833,140.833,140.823,140.823,55099999.0
2006-01-24 02:45:00,140.833,140.852,140.833,140.842,92000000.0
2006-01-24 02:46:00,140.842,140.844,140.833,140.835,79399999.0
2006-01-24 02:47:00,140.839,140.846,140.81,140.846,103799998.0
2006-01-24 02:48:00,140.846,140.853,140.83,140.838,179799997.0
2006-01-24 02:49:00,140.837,140.844,140.833,140.835,106900000.0
2006-01-24 02:50:00,140.84,140.84,140.835,140.835,65499998.0
2006-01-24 02:51:00,140.831,140.842,140.831,140.839,125199998.0
2006-01-24 02:52:00,140.842,140.848,140.837,140.848,76700001.0
2006-01-24 02:53:00,140.845,140.87,140.835,140.87,68700002.0
2006-01-24 02:54:00,140.875,140.875,140.847,140.847,85500000.0
2006-01-24 02:55:00,140.841,140.841,140.814,140.826,82600000.0
2006-01-24 02:56:00,140.827,140.837,140.822,140.823,100900000.0
2006-01-24 02:57:00,140.822,140.844,140.816,140.817,83799999.0
2006-01-24 02:58:00,140.802,140.804,140.783,140.785,54100000.0
2006-01-24 02:59:00,140.77,140.781,140.76,140.777,202499998.0
2006-01-24 03:00:00,140.776,140.776,140.757,140.757,146500002.0
2006-01-24 03:01:00,140.768,140.771,140.75,140.755,168800002.0
2006-01-24 03:02:00,140.75,140.76,140.744,140.76,117500001.0
2006-01-24 03:03:00,140.762,140.771,140.754,140.771,80200000.0
2006-01-24 03:04:00,140.766,140.767,140.762,140.767,95899998.0
2006-01-24 03:05:00,140.771,140.777,140.763,140.763,124199998.0
2006-01-24 03:06:00,140.763,140.767,140.74,140.74,60600000.0
2006-01-24 03:07:00,140.736,140.736,140.725,140.731,113699998.0
2006-01-24 03:08:00,140.731,140.76,140.731,140.76,108000003.0
2006-01-24 03:09:00,140.754,140.754,140.741,140.747,107100001.0
2006-01-24 03:10:00,140.749,140.764,140.747,140.764,58300000.0
2006-01-24 03:11:00,140.771,140.789,140.771,140.789,68899999.0
2006-01-24 03:12:00,140.786,140.8,140.782,140.783,115799999.0
2006-01-24 03:13:00,140.794,140.817,140.794,140.805,82799999.0
2006-01-24 03:14:00,140.8,140.821,140.8,140.806,96200000.0
2006-01-24 03:15:00,140.821,140.829,140.821,140.829,33600000.0
2006-01-24 03:16:00,140.836,140.836,140.806,140.813,147300002.0
2006-01-24 03:17:00,140.817,140.823,140.803,140.815,106400000.0
2006-01-24 03:18:00,140.815,140.828,140.814,140.82,177299997.0
2006-01-24 03:19:00,140.812,140.824,140.801,140.804,176400000.0
2006-01-24 03:20:00,140.797,140.809,140.795,140.795,100899999.0
2006-01-24 03:21:00,140.81,140.817,140.798,140.817,215400001.0
2006-01-24 03:22:00,140.814,140.825,140.812,140.825,61499999.0
2006-01-24 03:23:00,140.819,140.84,140.819,140.84,63100000.0
2006-01-24 03:24:00,140.848,140.857,140.846,140.851,118500000.0
2006-01-24 03:25:00,140.852,140.852,140.816,140.82,167700000.0
2006-01-24 03:26:00,140.812,140.812,140.784,140.79,33500000.0
2006-01-24 03:27:00,140.791,140.798,140.773,140.773,51100000.0
2006-01-24 03:28:00,140.764,140.773,140.738,140.752,148699998.0
2006-01-24 03:29:00,140.755,140.766,140.755,140.755,116399997.0
2006-01-24 03:30:00,140.749,140.768,140.749,140.768,166500001.0
2006-01-24 03:31:00,140.765,140.765,140.76,140.765,40800000.0
2006-01-24 03:32:00,140.766,140.771,140.762,140.765,87600000.0
2006-01-24 03:33:00,140.764,140.778,140.76,140.769,131200000.0
2006-01-24 03:34:00,140.772,140.789,140.772,140.782,104700002.0
2006-01-24 03:35:00,140.778,140.781,140.773,140.781,73099999.0
2006-01-24 03:36:00,140.79,140.799,140.787,140.787,135599999.0
2006-01-24 03:37:00,140.798,140.81,140.798,140.805,84200000.0
2006-01-24 03:38:00,140.793,140.809,140.789,140.802,103900001.0
2006-01-24 03:39:00,140.807,140.807,140.801,140.806,33500000.0
2006-01-24 03:40:00,140.802,140.811,140.793,140.806,78700001.0
2006-01-24 03:41:00,140.795,140.795,140.785,140.786,91900001.0
2006-01-24 03:42:00,140.784,140.784,140.781,140.781,53300000.0
2006-01-24 03:43:00,140.777,140.784,140.77,140.77,102299999.0
2006-01-24 03:44:00,140.778,140.786,140.777,140.78,87900000.0
2006-01-24 03:45:00,140.784,140.791,140.778,140.79,62500000.0
2006-01-24 03:46:00,140.786,140.795,140.769,140.795,90699999.0
2006-01-24 03:47:00,140.791,140.791,140.776,140.782,30600000.0
2006-01-24 03:48:00,140.781,140.8,140.781,140.8,135700002.0
2006-01-24 03:49:00,140.794,140.813,140.787,140.809,91899999.0
2006-01-24 03:50:00,140.811,140.818,140.805,140.805,67900000.0
2006-01-24 03:51:00,140.807,140.807,140.793,140.793,67600000.0
2006-01-24 03:52:00,140.798,140.802,140.798,140.802,27500001.0
2006-01-24 03:53:00,140.81,140.81,140.81,140.81,20800000.0
2006-01-24 03:54:00,140.806,140.812,140.803,140.809,56800000.0
2006-01-24 03:55:00,140.812,140.817,140.808,140.814,81499999.0
2006-01-24 03:56:00,140.812,140.817,140.797,140.797,124800002.0
2006-01-24 03:57:00,140.798,140.798,140.776,140.786,125800002.0
2006-01-24 03:58:00,140.788,140.79,140.77,140.772,80700001.0
2006-01-24 03:59:00,140.777,140.793,140.777,140.791,43099999.0
2006-01-24 04:00:00,140.791,140.805,140.791,140.805,89500001.0
2006-01-24 04:01:00,140.81,140.815,140.809,140.813,98200001.0
2006-01-24 04:02:00,140.812,140.818,140.812,140.818,53300001.0
2006-01-24 04:03:00,140.825,140.846,140.816,140.846,165200002.0
2006-01-24 04:04:00,140.847,140.862,140.844,140.847,69400000.0
2006-01-24 04:05:00,140.841,140.856,140.84,140.848,118700000.0
2006-01-24 04:06:00,140.848,140.856,140.841,140.847,113999997.0
2006-01-24 04:07:00,140.848,140.848,140.837,140.844,44799999.0
2006-01-24 04:08:00,140.848,140.848,140.835,140.84,64700000.0
2006-01-24 04:09:00,140.836,140.845,140.829,140.835,101399999.0
2006-01-24 04:10:00,140.835,140.835,140.83,140.835,71900001.0
2006-01-24 04:11:00,140.828,140.844,140.828,140.844,70299998.0
2006-01-24 04:12:00,140.846,140.851,140.84,140.849,82399999.0
2006-01-24 04:13:00,140.85,140.851,140.845,140.845,158900003.0
2006-01-24 04:14:00,140.845,140.85,140.839,140.85,122800001.0
2006-01-24 04:15:00,140.846,140.855,140.846,140.852,46699999.0
2006-01-24 04:16:00,140.855,140.862,140.842,140.842,55100000.0
2006-01-24 04:17:00,140.851,140.858,140.842,140.845,111700000.0
2006-01-24 04:18:00,140.838,140.841,140.838,140.841,59500000.0
2006-01-24 04:19:00,140.847,140.852,140.837,140.837,79000000.0
2006-01-24 04:20:00,140.843,140.847,140.84,140.843,61300000.0
2006-01-24 04:21:00,140.849,140.849,140.835,140.841,106599999.0
2006-01-24 04:22:00,140.838,140.849,140.836,140.841,156799997.0
2006-01-24 04:23:00,140.833,140.842,140.833,140.842,52699999.0
2006-01-24 04:24:00,140.832,140.843,140.832,140.833,112600000.0
2006-01-24 04:25:00,140.821,140.821,140.814,140.814,47700000.0
2006-01-24 04:26:00,140.805,140.838,140.805,140.83,146300000.0
2006-01-24 04:27:00,140.831,140.835,140.808,140.825,108400000.0
2006-01-24 04:28:00,140.823,140.846,140.823,140.845,68399999.0
2006-01-24 04:29:00,140.838,140.854,140.83,140.852,75500000.0
2006-01-24 04:30:00,140.866,140.866,140.849,140.853,43700000.0
2006-01-24 04:31:00,140.855,140.881,140.849,140.868,124199999.0
2006-01-24 04:32:00,140.863,140.87,140.844,140.87,58400001.0
2006-01-24 04:33:00,140.877,140.877,140.856,140.856,125699997.0
2006-01-24 04:34:00,140.858,140.864,140.85,140.864,159099999.0
2006-01-24 04:35:00,140.866,140.874,140.866,140.874,41500000.0
2006-01-24 04:36:00,140.872,140.889,140.872,140.872,111799999.0
2006-01-24 04:37:00,140.879,140.899,140.879,140.898,36800000.0
2006-01-24 04:38:00,140.913,140.913,140.901,140.91,80499998.0
2006-01-24 04:39:00,140.908,140.908,140.891,140.891,43600000.0
2006-01-24 04:40:00,140.893,140.911,140.893,140.911,60600000.0
2006-01-24 04:41:00,140.898,140.925,140.89,140.897,108299999.0
2006-01-24 04:42:00,140.888,140.897,140.884,140.895,146800000.0
2006-01-24 04:43:00,140.889,140.889,140.877,140.889,63000001.0
2006-01-24 04:44:00,140.901,140.901,140.863,140.867,129599999.0
2006-01-24 04:45:00,140.854,140.881,140.854,140.88,128400000.0
2006-01-24 04:46:00,140.885,140.885,140.868,140.876,78800000.0
2006-01-24 04:47:00,140.888,140.892,140.87,140.892,111299997.0
2006-01-24 04:48:00,140.892,140.892,140.883,140.883,68400000.0
2006-01-24 04:49:00,140.895,140.897,140.884,140.897,112599999.0
2006-01-24 04:50:00,140.91,140.91,140.9,140.9,70100001.0
2006-01-24 04:51:00,140.902,140.903,140.888,140.888,81700000.0
2006-01-24 04:52:00,140.9,140.905,140.884,140.884,62300001.0
2006-01-24 04:53:00,140.879,140.883,140.868,140.868,64900002.0
2006-01-24 04:54:00,140.866,140.868,140.856,140.865,81499999.0
2006-01-24 04:55:00,140.866,140.866,140.857,140.861,120700000.0
2006-01-24 04:56:00,140.864,140.871,140.856,140.856,62700001.0
2006-01-24 04:57:00,140.856,140.865,140.856,140.863,122000003.0
2006-01-24 04:58:00,140.861,140.861,140.852,140.861,56699999.0
2006-01-24 04:59:00,140.871,140.896,140.871,140.89,51299999.0
2006-01-24 05:00:00,140.897,140.912,140.891,140.907,94400000.0
2006-01-24 05:01:00,140.909,140.935,140.907,140.935,97600001.0
2006-01-24 05:02:00,140.942,140.985,140.931,140.98,130200000.0
2006-01-24 05:03:00,140.982,140.982,140.97,140.972,46400000.0
2006-01-24 05:04:00,140.966,140.976,140.961,140.969,126300002.0
2006-01-24 05:05:00,140.969,140.971,140.954,140.964,126399996.0
2006-01-24 05:06:00,140.96,140.973,140.957,140.969,122800002.0
2006-01-24 05:07:00,140.97,140.977,140.961,140.965,137199999.0
2006-01-24 05:08:00,140.974,140.974,140.954,140.954,68800002.0
2006-01-24 05:09:00,140.95,140.95,140.928,140.939,63200000.0
2006-01-24 05:10:00,140.937,140.945,140.933,140.933,54700000.0
2006-01-24 05:11:00,140.941,140.946,140.935,140.935,50500000.0
2006-01-24 05:12:00,140.928,140.946,140.926,140.946,92199999.0
2006-01-24 05:13:00,140.95,140.95,140.94,140.94,34300000.0
2006-01-24 05:14:00,140.945,140.946,140.93,140.932,108699999.0
2006-01-24 05:15:00,140.938,140.938,140.935,140.935,30400000.0
2006-01-24 05:16:00,140.934,140.948,140.934,140.948,82000003.0
2006-01-24 05:17:00,140.94,140.949,140.94,140.94,230699999.0
2006-01-24 05:18:00,140.951,140.951,140.932,140.941,114100000.0
2006-01-24 05:19:00,140.933,140.949,140.931,140.948,65400000.0
2006-01-24 05:20:00,140.957,140.957,140.941,140.949,42900001.0
2006-01-24 05:21:00,140.948,140.961,140.934,140.961,139800000.0
2006-01-24 05:22:00,140.958,140.975,140.958,140.969,59800000.0
2006-01-24 05:23:00,140.953,140.965,140.953,140.965,43800000.0
2006-01-24 05:24:00,140.968,140.97,140.949,140.949,148899997.0
2006-01-24 05:25:00,140.941,140.941,140.924,140.93,97899999.0
2006-01-24 05:26:00,140.934,140.938,140.934,140.938,16800000.0
2006-01-24 05:27:00,140.941,140.954,140.939,140.953,123800000.0
2006-01-24 05:28:00,140.948,140.96,140.946,140.952,106299999.0
2006-01-24 05:29:00,140.957,140.957,140.936,140.938,123800004.0
2006-01-24 05:30:00,140.936,140.941,140.926,140.929,135799996.0
2006-01-24 05:31:00,140.94,140.952,140.935,140.947,98699999.0
2006-01-24 05:32:00,140.941,140.953,140.94,140.945,87100001.0
2006-01-24 05:33:00,140.96,140.96,140.95,140.96,37700000.0
2006-01-24 05:34:00,140.958,140.963,140.958,140.961,112400002.0
2006-01-24 05:35:00,140.952,140.953,140.952,140.953,33500001.0
2006-01-24 05:36:00,140.948,140.952,140.938,140.938,108500000.0
2006-01-24 05:37:00,140.933,140.949,140.933,140.946,45400000.0
2006-01-24 05:38:00,140.949,140.959,140.94,140.947,33200000.0
2006-01-24 05:39:00,140.96,140.96,140.945,140.96,40200000.0
2006-01-24 05:40:00,140.963,140.964,140.942,140.955,122700000.0
2006-01-24 05:41:00,140.953,140.963,140.953,140.958,46300000.0
2006-01-24 05:42:00,140.978,140.978,140.96,140.971,109500000.0
2006-01-24 05:43:00,140.974,140.974,140.954,140.958,114100002.0
2006-01-24 05:44:00,140.955,140.96,140.946,140.96,139099998.0
2006-01-24 05:45:00,140.972,140.976,140.957,140.972,75099999.0
2006-01-24 05:46:00,140.968,140.985,140.961,140.961,123899999.0
2006-01-24 05:47:00,140.959,140.974,140.959,140.964,26400000.0
2006-01-24 05:48:00,140.965,140.978,140.965,140.97,106100001.0
2006-01-24 05:49:00,140.975,140.986,140.97,140.972,102099997.0
2006-01-24 05:50:00,140.98,140.993,140.971,140.993,125199999.0
2006-01-24 05:51:00,140.984,141.012,140.978,141.012,80700000.0
2006-01-24 05:52:00,141.013,141.036,141.013,141.023,146700000.0
2006-01-24 05:53:00,141.03,141.057,141.03,141.04,48699999.0
2006-01-24 05:54:00,141.03,141.03,141.01,141.01,42000000.0
2006-01-24 05:55:00,141.008,141.013,141.0,141.013,114600002.0
2006-01-24 05:56:00,141.023,141.027,141.023,141.027,25099999.0
2006-01-24 05:57:00,141.03,141.036,141.02,141.03,134000000.0
2006-01-24 05:58:00,141.026,141.026,141.009,141.02,46400000.0
2006-01-24 05:59:00,141.013,141.021,141.003,141.016,110700000.0
2006-01-24 06:00:00,141.014,141.025,141.006,141.013,114400000.0
2006-01-24 06:01:00,141.015,141.019,141.012,141.013,112499999.0
2006-01-24 06:02:00,141.012,141.019,140.991,140.991,134599998.0
2006-01-24 06:03:00,140.991,140.993,140.971,140.971,108800001.0
2006-01-24 06:04:00,140.972,140.989,140.955,140.989,68800000.0
2006-01-24 06:05:00,140.997,140.997,140.98,140.989,30700000.0
2006-01-24 06:06:00,140.982,140.989,140.974,140.982,120500000.0
2006-01-24 06:07:00,140.978,140.993,140.976,140.987,171500001.0
2006-01-24 06:08:00,140.998,141.006,140.988,141.006,74299998.0
2006-01-24 06:09:00,141.005,141.02,141.001,141.02,99799999.0
2006-01-24 06:10:00,141.022,141.022,141.005,141.005,163900004.0
2006-01-24 06:11:00,141.008,141.01,141.001,141.002,51500000.0
2006-01-24 06:12:00,140.997,141.02,140.994,141.017,116800002.0
2006-01-24 06:13:00,141.018,141.038,141.018,141.031,77199998.0
2006-01-24 06:14:00,141.048,141.051,141.038,141.038,66400000.0
2006-01-24 06:15:00,141.046,141.046,141.033,141.033,103000001.0
2006-01-24 06:16:00,141.03,141.03,141.018,141.02,106100001.0
2006-01-24 06:17:00,141.023,141.032,141.021,141.031,70900000.0
2006-01-24 06:18:00,141.02,141.025,141.014,141.02,58100001.0
2006-01-24 06:19:00,141.028,141.035,141.022,141.027,57900000.0
2006-01-24 06:20:00,141.025,141.039,141.025,141.03,76200002.0
2006-01-24 06:21:00,141.029,141.036,141.023,141.033,94300000.0
2006-01-24 06:22:00,141.03,141.045,141.029,141.045,111200003.0
2006-01-24 06:23:00,141.055,141.055,141.037,141.05,154199998.0
2006-01-24 06:24:00,141.049,141.049,141.037,141.042,100800003.0
2006-01-24 06:25:00,141.048,141.055,141.036,141.052,136199996.0
2006-01-24 06:26:00,141.044,141.044,141.032,141.039,54999999.0
2006-01-24 06:27:00,141.048,141.049,141.034,141.034,22700000.0
2006-01-24 06:28:00,141.025,141.025,141.006,141.012,148100000.0
2006-01-24 06:29:00,141.022,141.022,141.011,141.015,34700000.0
2006-01-24 06:30:00,141.012,141.012,141.001,141.001,60800000.0
2006-01-24 06:31:00,141.009,141.017,141.007,141.017,52000000.0
2006-01-24 06:32:00,141.011,141.019,141.006,141.007,80000000.0
2006-01-24 06:33:00,141.005,141.023,141.004,141.023,70299999.0
2006-01-24 06:34:00,141.033,141.043,141.031,141.04,76899999.0
2006-01-24 06:35:00,141.035,141.036,141.028,141.028,45500002.0
2006-01-24 06:36:00,141.024,141.041,141.024,141.034,68900001.0
2006-01-24 06:37:00,141.032,141.034,141.023,141.032,86999999.0
2006-01-24 06:38:00,141.026,141.034,141.024,141.03,102400000.0
2006-01-24 06:39:00,141.038,141.038,141.032,141.033,81299998.0
2006-01-24 06:40:00,141.028,141.051,141.019,141.019,105999999.0
2006-01-24 06:41:00,141.018,141.03,141.018,141.025,61699999.0
2006-01-24 06:42:00,141.027,141.03,141.02,141.02,78300000.0
2006-01-24 06:43:00,141.021,141.027,141.011,141.011,165500002.0
2006-01-24 06:44:00,141.019,141.021,141.004,141.004,63200000.0
2006-01-24 06:45:00,141.002,141.016,140.999,141.016,69100000.0
2006-01-24 06:46:00,141.017,141.025,141.01,141.012,72799999.0
2006-01-24 06:47:00,141.02,141.02,141.02,141.02,14400000.0
2006-01-24 06:48:00,141.018,141.018,141.009,141.013,96099998.0
2006-01-24 06:49:00,141.015,141.024,141.009,141.009,77500000.0
2006-01-24 06:50:00,141.013,141.024,141.011,141.018,117999997.0
2006-01-24 06:51:00,141.017,141.023,141.01,141.023,109100000.0
2006-01-24 06:52:00,141.023,141.027,141.01,141.01,96000002.0
2006-01-24 06:53:00,141.014,141.027,141.014,141.025,219300004.0
2006-01-24 06:54:00,141.026,141.037,141.024,141.027,80800001.0
2006-01-24 06:55:00,141.025,141.032,141.025,141.028,64799999.0
2006-01-24 06:56:00,141.032,141.032,141.017,141.025,142799997.0
2006-01-24 06:57:00,141.025,141.026,141.017,141.024,66200002.0
2006-01-24 06:58:00,141.022,141.027,141.01,141.027,141199998.0
2006-01-24 06:59:00,141.025,141.025,140.999,141.009,59200000.0
2006-01-24 07:00:00,141.027,141.029,141.015,141.02,122199999.0
2006-01-24 07:01:00,141.015,141.024,141.015,141.02,46900000.0
2006-01-24 07:02:00,141.02,141.036,141.02,141.036,137099998.0
2006-01-24 07:03:00,141.044,141.047,141.034,141.047,124000003.0
2006-01-24 07:04:00,141.05,141.052,141.049,141.05,68799999.0
2006-01-24 07:05:00,141.031,141.045,141.021,141.042,171299997.0
2006-01-24 07:06:00,141.042,141.047,141.039,141.043,124699999.0
2006-01-24 07:07:00,141.046,141.046,141.032,141.032,26700000.0
2006-01-24 07:08:00,141.027,141.028,141.013,141.023,99600000.0
2006-01-24 07:09:00,141.025,141.032,141.025,141.025,36000000.0
2006-01-24 07:10:00,141.031,141.034,141.028,141.034,9900000.0
2006-01-24 07:11:00,141.028,141.03,141.022,141.025,96499999.0
2006-01-24 07:12:00,141.02,141.02,141.003,141.003,124499999.0
2006-01-24 07:13:00,140.986,140.986,140.958,140.96,29400000.0
2006-01-24 07:14:00,140.963,140.981,140.963,140.975,43000000.0
2006-01-24 07:15:00,140.967,140.972,140.952,140.952,96499999.0
2006-01-24 07:16:00,140.954,140.962,140.948,140.949,75200000.0
2006-01-24 07:17:00,140.942,140.947,140.933,140.947,91800000.0
2006-01-24 07:18:00,140.942,140.948,140.931,140.94,85099999.0
2006-01-24 07:19:00,140.937,140.945,140.934,140.938,157399999.0
2006-01-24 07:20:00,140.937,140.969,140.937,140.967,20600000.0
2006-01-24 07:21:00,140.967,140.974,140.958,140.963,94400000.0
2006-01-24 07:22:00,140.964,140.984,140.96,140.977,57599999.0
2006-01-24 07:23:00,140.981,140.991,140.97,140.991,99799998.0
2006-01-24 07:24:00,140.984,140.994,140.966,140.987,117300001.0
2006-01-24 07:25:00,140.987,141.005,140.985,140.985,136099997.0
2006-01-24 07:26:00,140.988,141.002,140.986,140.99,146700001.0
2006-01-24 07:27:00,140.986,140.986,140.977,140.977,51200000.0
2006-01-24 07:28:00,140.99,140.999,140.977,140.977,77400000.0
2006-01-24 07:29:00,140.963,140.979,140.963,140.971,67599999.0
2006-01-24 07:30:00,140.971,140.979,140.97,140.979,81999998.0
2006-01-24 07:31:00,140.983,140.987,140.974,140.985,108799998.0
2006-01-24 07:32:00,140.979,140.986,140.976,140.986,119600001.0
2006-01-24 07:33:00,140.978,140.984,140.973,140.981,108500001.0
2006-01-24 07:34:00,140.99,140.992,140.986,140.992,94900000.0
2006-01-24 07:35:00,140.984,140.989,140.97,140.987,48599999.0
2006-01-24 07:36:00,141.002,141.015,141.002,141.006,108699999.0
2006-01-24 07:37:00,141.009,141.017,140.994,140.997,109700003.0
2006-01-24 07:38:00,141.0,141.0,140.982,140.999,75099999.0
2006-01-24 07:39:00,140.989,140.991,140.973,140.98,72100000.0
2006-01-24 07:40:00,140.975,141.003,140.974,140.996,61600001.0
2006-01-24 07:41:00,140.994,141.003,140.99,140.995,140599997.0
2006-01-24 07:42:00,140.988,140.997,140.975,140.975,60600000.0
2006-01-24 07:43:00,140.971,140.993,140.971,140.993,86100000.0
2006-01-24 07:44:00,140.978,140.982,140.956,140.973,76500000.0
2006-01-24 07:45:00,140.974,140.994,140.974,140.977,113099999.0
2006-01-24 07:46:00,140.981,140.986,140.981,140.986,7200000.0
2006-01-24 07:47:00,140.993,140.993,140.98,140.983,41600000.0
2006-01-24 07:48:00,140.977,141.004,140.97,141.003,86300000.0
2006-01-24 07:49:00,141.017,141.023,141.003,141.009,34300000.0
2006-01-24 07:50:00,141.004,141.02,141.004,141.02,121500000.0
2006-01-24 07:51:00,141.009,141.017,141.006,141.017,207000000.0
2006-01-24 07:52:00,141.007,141.021,141.004,141.008,153599998.0
2006-01-24 07:53:00,141.017,141.021,140.999,141.008,108799999.0
2006-01-24 07:54:00,140.997,141.009,140.993,141.008,46800000.0
2006-01-24 07:55:00,141.004,141.016,141.001,141.008,154299997.0
2006-01-24 07:56:00,141.01,141.024,141.008,141.008,55900000.0
2006-01-24 07:57:00,141.01,141.022,141.006,141.019,90600000.0
2006-01-24 07:58:00,141.021,141.03,141.016,141.023,149799998.0
2006-01-24 07:59:00,141.008,141.008,141.002,141.006,85899999.0
2006-01-24 08:00:00,140.999,141.018,140.994,141.018,77500001.0
2006-01-24 08:01:00,141.025,141.033,141.019,141.03,215199996.0
2006-01-24 08:02:00,141.029,141.037,141.02,141.026,105300002.0
2006-01-24 08:03:00,141.018,141.04,141.018,141.04,89400000.0
2006-01-24 08:04:00,141.042,141.042,141.018,141.019,118800000.0
2006-01-24 08:05:00,141.022,141.028,141.02,141.02,61500000.0
2006-01-24 08:06:00,141.011,141.011,140.988,141.002,95100001.0
2006-01-24 08:07:00,140.997,141.004,140.993,140.994,135699999.0
2006-01-24 08:08:00,140.993,141.002,140.993,141.002,58300001.0
2006-01-24 08:09:00,140.998,140.998,140.989,140.99,82199999.0
2006-01-24 08:10:00,141.004,141.011,140.989,140.989,107299999.0
2006-01-24 08:11:00,140.993,140.993,140.981,140.991,123400000.0
2006-01-24 08:12:00,140.991,140.991,140.947,140.947,79600002.0
2006-01-24 08:13:00,140.936,140.967,140.936,140.967,80799999.0
2006-01-24 08:14:00,140.966,140.968,140.958,140.962,103899999.0
2006-01-24 08:15:00,140.954,140.954,140.944,140.951,43000000.0
2006-01-24 08:16:00,140.959,140.964,140.959,140.963,38300000.0
2006-01-24 08:17:00,140.95,140.963,140.945,140.945,57199999.0
2006-01-24 08:18:00,140.933,140.952,140.933,140.945,90600000.0
2006-01-24 08:19:00,140.947,140.954,140.94,140.943,35100000.0
2006-01-24 08:20:00,140.939,140.945,140.931,140.945,100600001.0
2006-01-24 08:21:00,140.938,140.952,140.935,140.943,236400001.0
2006-01-24 08:22:00,140.945,140.947,140.945,140.945,30400000.0
2006-01-24 08:23:00,140.94,140.955,140.931,140.955,153499996.0
2006-01-24 08:24:00,140.965,140.969,140.947,140.969,112800000.0
2006-01-24 08:25:00,140.97,140.974,140.954,140.962,80500001.0
2006-01-24 08:26:00,140.95,140.956,140.935,140.953,62900000.0
2006-01-24 08:27:00,140.95,140.955,140.942,140.942,76000000.0
2006-01-24 08:28:00,140.95,140.955,140.94,140.94,200999998.0
2006-01-24 08:29:00,140.95,140.952,140.95,140.95,115100002.0
2006-01-24 08:30:00,140.955,140.961,140.95,140.952,101399999.0
2006-01-24 08:31:00,140.96,140.965,140.953,140.963,124299999.0
2006-01-24 08:32:00,140.948,140.961,140.948,140.954,104499998.0
2006-01-24 08:33:00,140.943,140.953,140.942,140.948,71099999.0
2006-01-24 08:34:00,140.945,140.961,140.941,140.961,88200000.0
2006-01-24 08:35:00,140.963,140.975,140.962,140.962,44400000.0
2006-01-24 08:36:00,140.977,141.001,140.977,141.0,80400000.0
2006-01-24 08:37:00,140.996,140.996,140.951,140.954,104700000.0
2006-01-24 08:38:00,140.946,140.975,140.941,140.975,67300001.0
2006-01-24 08:39:00,140.97,140.975,140.959,140.969,97400000.0
2006-01-24 08:40:00,140.972,140.974,140.958,140.965,74200000.0
2006-01-24 08:41:00,140.948,140.955,140.922,140.925,149300003.0
2006-01-24 08:42:00,140.915,140.92,140.895,140.904,94299999.0
2006-01-24 08:43:00,140.903,140.91,140.882,140.892,96800000.0
2006-01-24 08:44:00,140.892,140.905,140.889,140.895,80800000.0
2006-01-24 08:45:00,140.903,140.913,140.89,140.897,166300002.0
2006-01-24 08:46:00,140.898,140.917,140.897,140.897,77000001.0
2006-01-24 08:47:00,140.884,140.892,140.875,140.886,131199997.0
2006-01-24 08:48:00,140.887,140.887,140.867,140.875,119600000.0
2006-01-24 08:49:00,140.862,140.897,140.862,140.897,46600001.0
2006-01-24 08:50:00,140.901,140.901,140.881,140.894,43700000.0
2006-01-24 08:51:00,140.892,140.892,140.863,140.874,139599999.0
2006-01-24 08:52:00,140.868,140.868,140.86,140.865,63400000.0
2006-01-24 08:53:00,140.866,140.866,140.851,140.854,113600002.0
2006-01-24 08:54:00,140.853,140.855,140.835,140.851,102200001.0
2006-01-24 08:55:00,140.859,140.868,140.853,140.868,94399999.0
2006-01-24 08:56:00,140.87,140.87,140.86,140.865,113899997.0
2006-01-24 08:57:00,140.874,140.885,140.866,140.866,129000000.0
2006-01-24 08:58:00,140.869,140.883,140.861,140.861,101900000.0
2006-01-24 08:59:00,140.863,140.873,140.853,140.868,203399996.0
2006-01-24 09:00:00,140.871,140.892,140.871,140.89,47200000.0
2006-01-24 09:01:00,140.896,140.902,140.882,140.882,104100000.0
2006-01-24 09:02:00,140.888,140.902,140.881,140.891,114000002.0
2006-01-24 09:03:00,140.893,140.893,140.868,140.868,35000000.0
2006-01-24 09:04:00,140.861,140.872,140.853,140.868,70400000.0
2006-01-24 09:05:00,140.865,140.872,140.86,140.864,83000000.0
2006-01-24 09:06:00,140.857,140.882,140.857,140.882,36800000.0
2006-01-24 09:07:00,140.896,140.899,140.885,140.888,138300001.0
2006-01-24 09:08:00,140.868,140.893,140.868,140.884,63500000.0
2006-01-24 09:09:00,140.883,140.887,140.878,140.886,77100000.0
2006-01-24 09:10:00,140.878,140.889,140.863,140.867,134100000.0
2006-01-24 09:11:00,140.876,140.876,140.845,140.867,109100001.0
2006-01-24 09:12:00,140.868,140.869,140.838,140.84,121700000.0
2006-01-24 09:13:00,140.845,140.85,140.837,140.838,73300000.0
2006-01-24 09:14:00,140.83,140.836,140.804,140.807,187800003.0
2006-01-24 09:15:00,140.805,140.809,140.785,140.79,70299999.0
2006-01-24 09:16:00,140.801,140.805,140.79,140.8,86399999.0
2006-01-24 09:17:00,140.808,140.837,140.808,140.837,7100000.0
2006-01-24 09:18:00,140.836,140.836,140.806,140.806,82300000.0
2006-01-24 09:19:00,140.79,140.799,140.774,140.78,102300003.0
2006-01-24 09:20:00,140.768,140.768,140.73,140.732,83899997.0
2006-01-24 09:21:00,140.73,140.752,140.726,140.752,73000000.0
2006-01-24 09:22:00,140.744,140.745,140.728,140.733,74400001.0
2006-01-24 09:23:00,140.73,140.754,140.727,140.752,113100004.0
2006-01-24 09:24:00,140.761,140.773,140.755,140.761,120699999.0
2006-01-24 09:25:00,140.754,140.765,140.747,140.765,95100001.0
2006-01-24 09:26:00,140.753,140.757,140.741,140.742,117300000.0
2006-01-24 09:27:00,140.745,140.753,140.739,140.753,66400001.0
2006-01-24 09:28:00,140.756,140.765,140.727,140.731,113999997.0
2006-01-24 09:29:00,140.728,140.74,140.721,140.74,81500000.0
2006-01-24 09:30:00,140.745,140.748,140.739,140.748,56699999.0
2006-01-24 09:31:00,140.755,140.757,140.744,140.757,68699998.0
2006-01-24 09:32:00,140.739,140.739,140.709,140.738,96500000.0
2006-01-24 09:33:00,140.755,140.766,140.74,140.75,180899996.0
2006-01-24 09:34:00,140.754,140.761,140.751,140.753,61699999.0
2006-01-24 09:35:00,140.757,140.784,140.757,140.778,112000001.0
2006-01-24 09:36:00,140.785,140.785,140.757,140.772,111900001.0
2006-01-24 09:37:00,140.771,140.785,140.755,140.755,95500000.0
2006-01-24 09:38:00,140.756,140.757,140.732,140.748,158800001.0
2006-01-24 09:39:00,140.745,140.758,140.745,140.749,99600000.0
2006-01-24 09:40:00,140.737,140.768,140.737,140.768,70600000.0
2006-01-24 09:41:00,140.768,140.791,140.767,140.791,73700000.0
2006-01-24 09:42:00,140.78,140.793,140.78,140.79,147399998.0
2006-01-24 09:43:00,140.779,140.794,140.75,140.75,105099998.0
2006-01-24 09:44:00,140.75,140.76,140.748,140.753,72599999.0
2006-01-24 09:45:00,140.757,140.761,140.726,140.726,105500000.0
2006-01-24 09:46:00,140.714,140.743,140.708,140.743,103800002.0
2006-01-24 09:47:00,140.743,140.756,140.74,140.752,113199999.0
2006-01-24 09:48:00,140.756,140.756,140.687,140.696,55900000.0
2006-01-24 09:49:00,140.694,140.698,140.681,140.689,178300000.0
2006-01-24 09:50:00,140.695,140.707,140.695,140.7,89400000.0
2006-01-24 09:51:00,140.702,140.703,140.69,140.699,114599998.0
2006-01-24 09:52:00,140.697,140.711,140.693,140.703,75900001.0
2006-01-24 09:53:00,140.71,140.71,140.696,140.702,111700001.0
2006-01-24 09:54:00,140.702,140.727,140.702,140.717,205899996.0
2006-01-24 09:55:00,140.704,140.704,140.691,140.701,66300000.0
2006-01-24 09:56:00,140.697,140.71,140.697,140.71,64800001.0
2006-01-24 09:57:00,140.699,140.706,140.699,140.706,13600000.0
2006-01-24 09:58:00,140.693,140.694,140.693,140.694,12500000.0
2006-01-24 09:59:00,140.68,140.685,140.672,140.685,158099998.0
2006-01-24 10:00:00,140.678,140.69,140.675,140.68,65700000.0
2006-01-24 10:01:00,140.672,140.672,140.646,140.65,70800000.0
2006-01-24 10:02:00,140.659,140.684,140.644,140.684,124799999.0
2006-01-24 10:03:00,140.69,140.698,140.68,140.683,84099999.0
2006-01-24 10:04:00,140.685,140.705,140.685,140.702,67200002.0
2006-01-24 10:05:00,140.703,140.703,140.684,140.695,54900000.0
2006-01-24 10:06:00,140.702,140.709,140.699,140.705,120999997.0
2006-01-24 10:07:00,140.708,140.709,140.7,140.7,87099998.0
2006-01-24 10:08:00,140.708,140.714,140.705,140.705,93600001.0
2006-01-24 10:09:00,140.703,140.704,140.694,140.7,134499999.0
2006-01-24 10:10:00,140.698,140.698,140.676,140.676,152099998.0
2006-01-24 10:11:00,140.673,140.68,140.658,140.658,101799999.0
2006-01-24 10:12:00,140.667,140.676,140.652,140.652,203400001.0
2006-01-24 10:13:00,140.65,140.657,140.619,140.62,118099998.0
2006-01-24 10:14:00,140.625,140.643,140.625,140.639,121199998.0
2006-01-24 10:15:00,140.64,140.666,140.64,140.655,157900001.0
2006-01-24 10:16:00,140.655,140.67,140.655,140.67,75899999.0
2006-01-24 10:17:00,140.672,140.675,140.659,140.675,34400000.0
2006-01-24 10:18:00,140.687,140.699,140.687,140.692,109000001.0
2006-01-24 10:19:00,140.687,140.7,140.685,140.693,94300000.0
2006-01-24 10:20:00,140.678,140.68,140.658,140.667,152899997.0
2006-01-24 10:21:00,140.663,140.693,140.652,140.693,75300000.0
2006-01-24 10:22:00,140.703,140.721,140.702,140.721,207100004.0
2006-01-24 10:23:00,140.755,140.829,140.755,140.827,48900000.0
2006-01-24 10:24:00,140.832,140.832,140.743,140.743,110700000.0
2006-01-24 10:25:00,140.744,140.756,140.74,140.745,131499998.0
2006-01-24 10:26:00,140.745,140.763,140.745,140.745,112100000.0
2006-01-24 10:27:00,140.74,140.755,140.74,140.755,81400000.0
2006-01-24 10:28:00,140.753,140.757,140.746,140.753,77000000.0
2006-01-24 10:29:00,140.75,140.75,140.721,140.728,64700001.0
2006-01-24 10:30:00,140.727,140.727,140.71,140.718,87200002.0
2006-01-24 10:31:00,140.722,140.735,140.712,140.715,78100000.0
2006-01-24 10:32:00,140.705,140.712,140.703,140.703,97300002.0
2006-01-24 10:33:00,140.704,140.717,140.701,140.701,54200000.0
2006-01-24 10:34:00,140.689,140.689,140.681,140.681,52700001.0
2006-01-24 10:35:00,140.669,140.674,140.661,140.673,130999998.0
2006-01-24 10:36:00,140.673,140.699,140.671,140.695,129200000.0
2006-01-24 10:37:00,140.707,140.716,140.7,140.702,202000005.0
2006-01-24 10:38:00,140.719,140.743,140.719,140.729,53700001.0
2006-01-24 10:39:00,140.72,140.724,140.71,140.724,86000000.0
2006-01-24 10:40:00,140.723,140.728,140.707,140.721,101299999.0
2006-01-24 10:41:00,140.72,140.729,140.711,140.728,30300000.0
2006-01-24 10:42:00,140.726,140.737,140.715,140.715,99999999.0
2006-01-24 10:43:00,140.716,140.716,140.695,140.695,78099999.0
2006-01-24 10:44:00,140.699,140.706,140.692,140.706,109800000.0
2006-01-24 10:45:00,140.707,140.707,140.671,140.687,131400002.0
2006-01-24 10:46:00,140.695,140.696,140.677,140.692,102900003.0
2006-01-24 10:47:00,140.709,140.709,140.706,140.706,9600000.0
2006-01-24 10:48:00,140.718,140.723,140.7,140.723,79499998.0
2006-01-24 10:49:00,140.735,140.748,140.731,140.737,51200000.0
2006-01-24 10:50:00,140.742,140.748,140.733,140.735,144799998.0
2006-01-24 10:51:00,140.742,140.742,140.73,140.73,35500000.0
2006-01-24 10:52:00,140.724,140.747,140.719,140.719,77099999.0
2006-01-24 10:53:00,140.725,140.748,140.725,140.742,68100001.0
2006-01-24 10:54:00,140.753,140.753,140.733,140.737,100900000.0
2006-01-24 10:55:00,140.734,140.734,140.723,140.723,118499999.0
2006-01-24 10:56:00,140.732,140.754,140.732,140.753,92400002.0
2006-01-24 10:57:00,140.747,140.76,140.741,140.754,81600001.0
2006-01-24 10:58:00,140.746,140.746,140.722,140.727,119600001.0
2006-01-24 10:59:00,140.725,140.732,140.722,140.728,92699998.0
2006-01-24 11:00:00,140.737,140.737,140.71,140.722,118100000.0
2006-01-24 11:01:00,140.721,140.725,140.684,140.704,127199999.0
2006-01-24 11:02:00,140.704,140.72,140.703,140.707,71200000.0
2006-01-24 11:03:00,140.718,140.725,140.716,140.722,65000000.0
2006-01-24 11:04:00,140.722,140.722,140.705,140.705,89900001.0
2006-01-24 11:05:00,140.721,140.724,140.718,140.719,47400000.0
2006-01-24 11:06:00,140.723,140.725,140.72,140.725,50100000.0
2006-01-24 11:07:00,140.726,140.747,140.72,140.747,65800000.0
2006-01-24 11:08:00,140.745,140.748,140.733,140.735,137400001.0
2006-01-24 11:09:00,140.738,140.762,140.735,140.761,74299999.0
2006-01-24 11:10:00,140.763,140.773,140.763,140.768,77300001.0
2006-01-24 11:11:00,140.77,140.786,140.769,140.786,55700000.0
2006-01-24 11:12:00,140.802,140.802,140.784,140.79,148700004.0
2006-01-24 11:13:00,140.792,140.803,140.792,140.8,78399999.0
2006-01-24 11:14:00,140.8,140.825,140.8,140.825,68799999.0
2006-01-24 11:15:00,140.825,140.826,140.785,140.785,115000001.0
2006-01-24 11:16:00,140.777,140.778,140.766,140.773,116900000.0
2006-01-24 11:17:00,140.773,140.773,140.742,140.758,246800001.0
2006-01-24 11:18:00,140.766,140.766,140.745,140.756,224299999.0
2006-01-24 11:19:00,140.762,140.768,140.76,140.768,41500000.0
2006-01-24 11:20:00,140.77,140.79,140.77,140.78,82299999.0
2006-01-24 11:21:00,140.793,140.8,140.793,140.795,132500000.0
2006-01-24 11:22:00,140.78,140.782,140.774,140.78,147499998.0
2006-01-24 11:23:00,140.778,140.8,140.778,140.795,92900000.0
2006-01-24 11:24:00,140.792,140.792,140.77,140.77,138399999.0
2006-01-24 11:25:00,140.766,140.78,140.762,140.762,98999999.0
2006-01-24 11:26:00,140.76,140.775,140.76,140.772,50100000.0
2006-01-24 11:27:00,140.768,140.775,140.763,140.765,127799999.0
2006-01-24 11:28:00,140.763,140.776,140.76,140.766,94800000.0
2006-01-24 11:29:00,140.772,140.772,140.758,140.763,157699999.0
2006-01-24 11:30:00,140.771,140.782,140.768,140.769,97900001.0
2006-01-24 11:31:00,140.761,140.773,140.754,140.754,181799999.0
2006-01-24 11:32:00,140.747,140.758,140.745,140.758,82500000.0
2006-01-24 11:33:00,140.768,140.768,140.759,140.763,44999999.0
2006-01-24 11:34:00,140.765,140.773,140.754,140.754,42400000.0
2006-01-24 11:35:00,140.746,140.77,140.746,140.75,53400000.0
2006-01-24 11:36:00,140.761,140.761,140.736,140.742,146200001.0
2006-01-24 11:37:00,140.749,140.749,140.744,140.744,17600000.0
2006-01-24 11:38:00,140.745,140.745,140.719,140.722,81600000.0
2006-01-24 11:39:00,140.717,140.717,140.702,140.716,86100000.0
2006-01-24 11:40:00,140.708,140.713,140.704,140.707,72100001.0
2006-01-24 11:41:00,140.705,140.714,140.695,140.695,96300001.0
2006-01-24 11:42:00,140.692,140.698,140.681,140.681,105399999.0
2006-01-24 11:43:00,140.686,140.694,140.683,140.694,82500000.0
2006-01-24 11:44:00,140.693,140.715,140.684,140.711,99799999.0
2006-01-24 11:45:00,140.703,140.703,140.675,140.698,153199998.0
2006-01-24 11:46:00,140.702,140.716,140.702,140.708,75000002.0
2006-01-24 11:47:00,140.708,140.709,140.685,140.685,104100001.0
2006-01-24 11:48:00,140.69,140.695,140.685,140.685,97500001.0
2006-01-24 11:49:00,140.677,140.681,140.668,140.68,110000001.0
2006-01-24 11:50:00,140.668,140.669,140.658,140.666,56300001.0
2006-01-24 11:51:00,140.665,140.668,140.659,140.66,77900000.0
2006-01-24 11:52:00,140.667,140.685,140.667,140.673,98399998.0
2006-01-24 11:53:00,140.669,140.683,140.657,140.68,65600001.0
2006-01-24 11:54:00,140.684,140.686,140.665,140.676,131299999.0
2006-01-24 11:55:00,140.689,140.698,140.681,140.681,137800001.0
2006-01-24 11:56:00,140.685,140.685,140.669,140.669,139699999.0
2006-01-24 11:57:00,140.666,140.666,140.652,140.662,141100000.0
2006-01-24 11:58:00,140.668,140.673,140.666,140.671,111200002.0
2006-01-24 11:59:00,140.674,140.712,140.674,140.686,167000001.0
2006-01-24 12:00:00,140.673,140.691,140.668,140.686,88300002.0
2006-01-24 12:01:00,140.708,140.726,140.708,140.721,56400000.0
2006-01-24 12:02:00,140.714,140.725,140.708,140.709,123700001.0
2006-01-24 12:03:00,140.713,140.731,140.713,140.729,176600000.0
2006-01-24 12:04:00,140.741,140.754,140.741,140.743,113300003.0
2006-01-24 12:05:00,140.747,140.784,140.747,140.784,108399999.0
2006-01-24 12:06:00,140.783,140.791,140.781,140.788,83699999.0
2006-01-24 12:07:00,140.783,140.791,140.78,140.783,75499999.0
2006-01-24 12:08:00,140.777,140.778,140.769,140.772,60300000.0
2006-01-24 12:09:00,140.778,140.783,140.771,140.779,42400000.0
2006-01-24 12:10:00,140.783,140.785,140.767,140.785,88099999.0
2006-01-24 12:11:00,140.798,140.813,140.798,140.813,115799999.0
2006-01-24 12:12:00,140.82,140.839,140.82,140.838,56000000.0
2006-01-24 12:13:00,140.832,140.832,140.81,140.81,65600000.0
2006-01-24 12:14:00,140.808,140.817,140.797,140.817,175199999.0
2006-01-24 12:15:00,140.819,140.819,140.788,140.796,114200000.0
2006-01-24 12:16:00,140.797,140.797,140.787,140.787,80500000.0
2006-01-24 12:17:00,140.782,140.783,140.761,140.778,111300000.0
2006-01-24 12:18:00,140.778,140.778,140.766,140.766,50400000.0
2006-01-24 12:19:00,140.762,140.777,140.762,140.767,218000001.0
2006-01-24 12:20:00,140.747,140.764,140.747,140.749,159000000.0
2006-01-24 12:21:00,140.744,140.744,140.735,140.735,17900000.0
2006-01-24 12:22:00,140.733,140.737,140.683,140.683,49199999.0
2006-01-24 12:23:00,140.679,140.688,140.669,140.669,80299999.0
2006-01-24 12:24:00,140.668,140.677,140.663,140.677,77399999.0
2006-01-24 12:25:00,140.679,140.679,140.662,140.668,36800000.0
2006-01-24 12:26:00,140.661,140.661,140.644,140.65,49299999.0
2006-01-24 12:27:00,140.645,140.655,140.64,140.65,127099999.0
2006-01-24 12:28:00,140.653,140.665,140.652,140.655,101600000.0
2006-01-24 12:29:00,140.652,140.658,140.644,140.645,150800001.0
2006-01-24 12:30:00,140.645,140.658,140.638,140.64,107300001.0
2006-01-24 12:31:00,140.64,140.654,140.64,140.645,83500001.0
2006-01-24 12:32:00,140.655,140.663,140.652,140.653,139500000.0
2006-01-24 12:33:00,140.656,140.656,140.647,140.656,66400001.0
2006-01-24 12:34:00,140.651,140.658,140.648,140.658,64300000.0
2006-01-24 12:35:00,140.663,140.672,140.66,140.66,118499999.0
2006-01-24 12:36:00,140.671,140.679,140.671,140.673,28200000.0
2006-01-24 12:37:00,140.675,140.688,140.675,140.688,75400000.0
2006-01-24 12:38:00,140.703,140.732,140.7,140.7,93500002.0
2006-01-24 12:39:00,140.701,140.705,140.701,140.702,81399998.0
2006-01-24 12:40:00,140.701,140.704,140.692,140.704,59099998.0
2006-01-24 12:41:00,140.696,140.706,140.693,140.693,140100002.0
2006-01-24 12:42:00,140.686,140.686,140.668,140.668,44400000.0
2006-01-24 12:43:00,140.69,140.733,140.69,140.733,44800000.0
2006-01-24 12:44:00,140.716,140.716,140.675,140.675,77200001.0
2006-01-24 12:45:00,140.688,140.693,140.683,140.683,67400001.0
2006-01-24 12:46:00,140.694,140.701,140.674,140.687,124700001.0
2006-01-24 12:47:00,140.68,140.693,140.679,140.679,82300000.0
2006-01-24 12:48:00,140.682,140.682,140.664,140.677,98300000.0
2006-01-24 12:49:00,140.678,140.691,140.673,140.673,130300003.0
2006-01-24 12:50:00,140.669,140.673,140.657,140.663,71500000.0
2006-01-24 12:51:00,140.665,140.665,140.655,140.655,102199999.0
2006-01-24 12:52:00,140.658,140.662,140.652,140.66,174999999.0
2006-01-24 12:53:00,140.656,140.663,140.649,140.659,174600003.0
2006-01-24 12:54:00,140.645,140.651,140.642,140.642,47400000.0
2006-01-24 12:55:00,140.64,140.64,140.635,140.64,123800003.0
2006-01-24 12:56:00,140.641,140.653,140.64,140.653,125000002.0
2006-01-24 12:57:00,140.655,140.662,140.649,140.659,123300002.0
2006-01-24 12:58:00,140.666,140.675,140.659,140.675,127499998.0
2006-01-24 12:59:00,140.675,140.676,140.666,140.67,146999998.0
2006-01-24 13:00:00,140.668,140.681,140.655,140.681,53800000.0
2006-01-24 13:01:00,140.686,140.688,140.675,140.68,56000001.0
2006-01-24 13:02:00,140.67,140.689,140.67,140.683,113799999.0
2006-01-24 13:03:00,140.696,140.719,140.694,140.707,143099999.0
2006-01-24 13:04:00,140.712,140.714,140.702,140.711,80700001.0
2006-01-24 13:05:00,140.683,140.683,140.646,140.646,37900000.0
2006-01-24 13:06:00,140.627,140.627,140.596,140.6,100499998.0
2006-01-24 13:07:00,140.611,140.626,140.604,140.626,139499999.0
2006-01-24 13:08:00,140.624,140.64,140.624,140.64,34600001.0
2006-01-24 13:09:00,140.645,140.652,140.642,140.647,74699998.0
2006-01-24 13:10:00,140.637,140.637,140.63,140.632,79899999.0
2006-01-24 13:11:00,140.635,140.65,140.633,140.64,70400000.0
2006-01-24 13:12:00,140.631,140.655,140.617,140.655,130799999.0
2006-01-24 13:13:00,140.649,140.65,140.632,140.632,100700000.0
2006-01-24 13:14:00,140.633,140.654,140.633,140.651,59899999.0
2006-01-24 13:15:00,140.648,140.66,140.648,140.66,55500000.0
2006-01-24 13:16:00,140.649,140.66,140.637,140.66,20300000.0
2006-01-24 13:17:00,140.646,140.646,140.634,140.634,76000000.0
2006-01-24 13:18:00,140.637,140.637,140.627,140.634,99099997.0
2006-01-24 13:19:00,140.628,140.648,140.628,140.647,175599999.0
2006-01-24 13:20:00,140.648,140.66,140.648,140.657,135100002.0
2006-01-24 13:21:00,140.646,140.654,140.641,140.644,46900000.0
2006-01-24 13:22:00,140.645,140.657,140.645,140.655,54900000.0
2006-01-24 13:23:00,140.663,140.663,140.652,140.661,206700000.0
2006-01-24 13:24:00,140.657,140.664,140.649,140.664,87700000.0
2006-01-24 13:25:00,140.658,140.675,140.653,140.675,46800000.0
2006-01-24 13:26:00,140.677,140.677,140.663,140.671,118599999.0
2006-01-24 13:27:00,140.668,140.668,140.66,140.66,57000000.0
2006-01-24 13:28:00,140.647,140.654,140.633,140.654,110899999.0
2006-01-24 13:29:00,140.647,140.655,140.638,140.645,227500002.0
2006-01-24 13:30:00,140.647,140.65,140.64,140.648,171900004.0
2006-01-24 13:31:00,140.648,140.657,140.648,140.656,101400000.0
2006-01-24 13:32:00,140.64,140.658,140.64,140.647,59600000.0
2006-01-24 13:33:00,140.648,140.652,140.629,140.651,69599999.0
2006-01-24 13:34:00,140.645,140.66,140.645,140.66,54600000.0
2006-01-24 13:35:00,140.642,140.652,140.642,140.642,87300000.0
2006-01-24 13:36:00,140.633,140.633,140.627,140.627,18800000.0
2006-01-24 13:37:00,140.615,140.615,140.606,140.61,60700000.0
2006-01-24 13:38:00,140.615,140.617,140.612,140.612,40900000.0
2006-01-24 13:39:00,140.613,140.615,140.59,140.59,64299999.0
2006-01-24 13:40:00,140.593,140.607,140.588,140.597,55500000.0
2006-01-24 13:41:00,140.612,140.612,140.6,140.61,71999999.0
2006-01-24 13:42:00,140.613,140.633,140.613,140.633,108499998.0
2006-01-24 13:43:00,140.634,140.647,140.627,140.635,141299998.0
2006-01-24 13:44:00,140.633,140.658,140.633,140.658,125599999.0
2006-01-24 13:45:00,140.657,140.66,140.648,140.653,102300002.0
2006-01-24 13:46:00,140.658,140.667,140.656,140.665,76800001.0
2006-01-24 13:47:00,140.666,140.694,140.666,140.694,38700000.0
2006-01-24 13:48:00,140.665,140.693,140.663,140.693,110300000.0
2006-01-24 13:49:00,140.687,140.687,140.681,140.681,78200000.0
2006-01-24 13:50:00,140.665,140.67,140.664,140.665,57900000.0
2006-01-24 13:51:00,140.666,140.672,140.651,140.672,87999998.0
2006-01-24 13:52:00,140.679,140.688,140.669,140.683,74500001.0
2006-01-24 13:53:00,140.692,140.713,140.689,140.708,86000000.0
2006-01-24 13:54:00,140.715,140.721,140.711,140.712,45600000.0
2006-01-24 13:55:00,140.7,140.7,140.684,140.684,47800000.0
2006-01-24 13:56:00,140.69,140.69,140.674,140.683,133600001.0
2006-01-24 13:57:00,140.701,140.727,140.701,140.71,112600002.0
2006-01-24 13:58:00,140.73,140.749,140.73,140.738,59900000.0
2006-01-24 13:59:00,140.742,140.748,140.735,140.739,103200000.0
2006-01-24 14:00:00,140.741,140.749,140.726,140.726,136600000.0
2006-01-24 14:01:00,140.728,140.734,140.722,140.734,70000000.0
2006-01-24 14:02:00,140.726,140.729,140.709,140.712,80700000.0
2006-01-24 14:03:00,140.712,140.73,140.71,140.717,59700000.0
2006-01-24 14:04:00,140.729,140.735,140.718,140.72,84800001.0
2006-01-24 14:05:00,140.706,140.712,140.695,140.709,106300003.0
2006-01-24 14:06:00,140.694,140.694,140.664,140.673,82400000.0
2006-01-24 14:07:00,140.678,140.697,140.678,140.69,91600002.0
2006-01-24 14:08:00,140.687,140.687,140.665,140.67,211800001.0
2006-01-24 14:09:00,140.664,140.673,140.658,140.658,89600000.0
2006-01-24 14:10:00,140.662,140.673,140.659,140.662,133999999.0
2006-01-24 14:11:00,140.679,140.687,140.676,140.683,42100000.0
2006-01-24 14:12:00,140.699,140.705,140.696,140.699,82399999.0
2006-01-24 14:13:00,140.697,140.71,140.694,140.707,113800000.0
2006-01-24 14:14:00,140.701,140.704,140.701,140.704,62300000.0
2006-01-24 14:15:00,140.702,140.722,140.702,140.716,175099997.0
2006-01-24 14:16:00,140.714,140.741,140.713,140.725,124400001.0
2006-01-24 14:17:00,140.725,140.737,140.725,140.737,84399999.0
2006-01-24 14:18:00,140.73,140.743,140.73,140.735,67900000.0
2006-01-24 14:19:00,140.731,140.739,140.722,140.722,108200000.0
2006-01-24 14:20:00,140.72,140.733,140.716,140.733,157099999.0
2006-01-24 14:21:00,140.719,140.737,140.719,140.723,68700000.0
2006-01-24 14:22:00,140.728,140.738,140.727,140.727,84399998.0
2006-01-24 14:23:00,140.733,140.742,140.721,140.736,96699998.0
2006-01-24 14:24:00,140.745,140.745,140.727,140.743,34600000.0
2006-01-24 14:25:00,140.723,140.723,140.722,140.722,30500000.0
2006-01-24 14:26:00,140.713,140.713,140.698,140.7,105100002.0
2006-01-24 14:27:00,140.709,140.716,140.702,140.706,230399999.0
2006-01-24 14:28:00,140.704,140.71,140.694,140.694,86400000.0
2006-01-24 14:29:00,140.692,140.695,140.678,140.695,45600000.0
2006-01-24 14:30:00,140.693,140.698,140.685,140.685,42900000.0
2006-01-24 14:31:00,140.697,140.702,140.685,140.685,94300001.0
2006-01-24 14:32:00,140.668,140.677,140.654,140.663,107899998.0
2006-01-24 14:33:00,140.667,140.667,140.654,140.654,65300000.0
2006-01-24 14:34:00,140.647,140.661,140.645,140.661,143399998.0
2006-01-24 14:35:00,140.665,140.675,140.658,140.669,93399999.0
2006-01-24 14:36:00,140.663,140.676,140.65,140.664,191900001.0
2006-01-24 14:37:00,140.669,140.669,140.649,140.66,162400000.0
2006-01-24 14:38:00,140.66,140.666,140.655,140.655,125000000.0
2006-01-24 14:39:00,140.655,140.664,140.651,140.664,69800000.0
2006-01-24 14:40:00,140.664,140.692,140.656,140.689,64599999.0
2006-01-24 14:41:00,140.686,140.702,140.683,140.692,146999999.0
2006-01-24 14:42:00,140.686,140.696,140.684,140.69,121299998.0
2006-01-24 14:43:00,140.692,140.698,140.675,140.675,193199997.0
2006-01-24 14:44:00,140.691,140.702,140.691,140.702,33100000.0
2006-01-24 14:45:00,140.698,140.698,140.674,140.679,137100005.0
2006-01-24 14:46:00,140.68,140.688,140.674,140.688,70800000.0
2006-01-24 14:47:00,140.683,140.704,140.683,140.689,131400003.0
2006-01-24 14:48:00,140.688,140.697,140.682,140.697,95600000.0
2006-01-24 14:49:00,140.693,140.693,140.682,140.682,76699998.0
2006-01-24 14:50:00,140.686,140.7,140.675,140.7,71400000.0
2006-01-24 14:51:00,140.701,140.713,140.697,140.713,39999999.0
2006-01-24 14:52:00,140.7,140.704,140.691,140.704,100599999.0
2006-01-24 14:53:00,140.685,140.685,140.665,140.665,51600000.0
2006-01-24 14:54:00,140.67,140.678,140.66,140.678,118600002.0
2006-01-24 14:55:00,140.675,140.682,140.671,140.675,63500001.0
2006-01-24 14:56:00,140.684,140.698,140.684,140.698,139000001.0
2006-01-24 14:57:00,140.7,140.7,140.687,140.689,83700001.0
2006-01-24 14:58:00,140.682,140.682,140.655,140.655,102300001.0
2006-01-24 14:59:00,140.664,140.672,140.655,140.655,46400000.0
2006-01-24 15:00:00,140.664,140.664,140.647,140.65,85500001.0
2006-01-24 15:01:00,140.658,140.658,140.611,140.611,33200000.0
2006-01-24 15:02:00,140.592,140.603,140.588,140.59,92299999.0
2006-01-24 15:03:00,140.583,140.583,140.509,140.509,65600001.0
2006-01-24 15:04:00,140.504,140.532,140.504,140.532,45100000.0
2006-01-24 15:05:00,140.515,140.515,140.475,140.475,55400000.0
2006-01-24 15:06:00,140.486,140.499,140.486,140.492,41400000.0
2006-01-24 15:07:00,140.497,140.497,140.479,140.481,46400000.0
2006-01-24 15:08:00,140.488,140.495,140.478,140.48,145300000.0
2006-01-24 15:09:00,140.475,140.49,140.475,140.477,100000000.0
2006-01-24 15:10:00,140.477,140.495,140.474,140.482,69300000.0
2006-01-24 15:11:00,140.482,140.489,140.479,140.481,117400001.0
2006-01-24 15:12:00,140.477,140.482,140.469,140.472,100400000.0
2006-01-24 15:13:00,140.46,140.465,140.441,140.441,142000003.0
2006-01-24 15:14:00,140.438,140.441,140.414,140.436,117900002.0
2006-01-24 15:15:00,140.422,140.445,140.422,140.445,136599999.0
2006-01-24 15:16:00,140.441,140.441,140.401,140.401,93400000.0
2006-01-24 15:17:00,140.398,140.42,140.396,140.42,104800000.0
2006-01-24 15:18:00,140.422,140.44,140.422,140.435,50700000.0
2006-01-24 15:19:00,140.436,140.466,140.436,140.466,47000000.0
2006-01-24 15:20:00,140.467,140.467,140.446,140.462,72400000.0
2006-01-24 15:21:00,140.457,140.47,140.453,140.47,37100000.0
2006-01-24 15:22:00,140.472,140.472,140.458,140.467,112199998.0
2006-01-24 15:23:00,140.468,140.475,140.465,140.467,68599999.0
2006-01-24 15:24:00,140.475,140.484,140.471,140.482,103700000.0
2006-01-24 15:25:00,140.483,140.491,140.474,140.484,128899999.0
2006-01-24 15:26:00,140.481,140.481,140.462,140.472,99199998.0
2006-01-24 15:27:00,140.475,140.475,140.455,140.461,99199998.0
2006-01-24 15:28:00,140.472,140.472,140.447,140.449,98800000.0
2006-01-24 15:29:00,140.438,140.438,140.409,140.424,128999998.0
2006-01-24 15:30:00,140.427,140.447,140.427,140.447,44600000.0
2006-01-24 15:31:00,140.433,140.433,140.414,140.414,90800000.0
2006-01-24 15:32:00,140.408,140.422,140.405,140.418,123000001.0
2006-01-24 15:33:00,140.426,140.445,140.418,140.445,73299999.0
2006-01-24 15:34:00,140.443,140.448,140.433,140.44,53900000.0
2006-01-24 15:35:00,140.443,140.446,140.428,140.44,68000000.0
2006-01-24 15:36:00,140.448,140.448,140.43,140.43,178699999.0
2006-01-24 15:37:00,140.438,140.44,140.429,140.435,73599999.0
2006-01-24 15:38:00,140.42,140.427,140.415,140.418,73600001.0
2006-01-24 15:39:00,140.411,140.42,140.403,140.42,106000002.0
2006-01-24 15:40:00,140.428,140.431,140.416,140.42,105200002.0
2006-01-24 15:41:00,140.427,140.447,140.427,140.441,195299999.0
2006-01-24 15:42:00,140.438,140.448,140.428,140.444,83899999.0
2006-01-24 15:43:00,140.441,140.461,140.441,140.458,76700000.0
2006-01-24 15:44:00,140.443,140.459,140.438,140.449,60000000.0
2006-01-24 15:45:00,140.452,140.457,140.427,140.427,106999998.0
2006-01-24 15:46:00,140.419,140.438,140.419,140.436,24100000.0
2006-01-24 15:47:00,140.447,140.447,140.437,140.44,120999999.0
2006-01-24 15:48:00,140.444,140.461,140.444,140.451,53700000.0
2006-01-24 15:49:00,140.45,140.461,140.44,140.445,33600000.0
2006-01-24 15:50:00,140.443,140.45,140.429,140.438,76300001.0
2006-01-24 15:51:00,140.436,140.436,140.414,140.414,52300000.0
2006-01-24 15:52:00,140.42,140.428,140.42,140.421,85299999.0
2006-01-24 15:53:00,140.432,140.434,140.421,140.426,87500000.0
2006-01-24 15:54:00,140.428,140.45,140.427,140.45,141800004.0
2006-01-24 15:55:00,140.455,140.456,140.44,140.44,41500000.0
2006-01-24 15:56:00,140.435,140.435,140.422,140.427,97499997.0
2006-01-24 15:57:00,140.427,140.427,140.403,140.407,92599998.0
2006-01-24 15:58:00,140.415,140.429,140.402,140.424,107899999.0
2006-01-24 15:59:00,140.425,140.441,140.418,140.439,59600000.0
2006-01-24 16:00:00,140.435,140.444,140.425,140.425,81899999.0
2006-01-24 16:01:00,140.421,140.431,140.411,140.417,95199998.0
2006-01-24 16:02:00,140.414,140.42,140.389,140.389,98599999.0
2006-01-24 16:03:00,140.409,140.414,140.397,140.403,134399998.0
2006-01-24 16:04:00,140.41,140.417,140.405,140.417,89200002.0
2006-01-24 16:05:00,140.422,140.424,140.413,140.422,111899999.0
2006-01-24 16:06:00,140.416,140.416,140.406,140.416,56500001.0
2006-01-24 16:07:00,140.423,140.423,140.408,140.409,59100000.0
2006-01-24 16:08:00,140.415,140.434,140.4,140.4,177299997.0
2006-01-24 16:09:00,140.396,140.464,140.396,140.464,111500001.0
2006-01-24 16:10:00,140.466,140.47,140.453,140.47,77900001.0
2006-01-24 16:11:00,140.463,140.466,140.458,140.466,98100000.0
2006-01-24 16:12:00,140.458,140.495,140.458,140.491,55200000.0
2006-01-24 16:13:00,140.496,140.496,140.466,140.471,77900000.0
2006-01-24 16:14:00,140.473,140.473,140.455,140.461,52800000.0
2006-01-24 16:15:00,140.469,140.491,140.469,140.476,75099998.0
2006-01-24 16:16:00,140.466,140.478,140.463,140.463,66800000.0
2006-01-24 16:17:00,140.468,140.468,140.426,140.432,143399998.0
2006-01-24 16:18:00,140.428,140.432,140.415,140.415,98600000.0
2006-01-24 16:19:00,140.412,140.418,140.409,140.418,60000000.0
2006-01-24 16:20:00,140.43,140.433,140.425,140.431,70400002.0
2006-01-24 16:21:00,140.428,140.44,140.428,140.437,125900002.0
2006-01-24 16:22:00,140.428,140.441,140.422,140.433,226400000.0
2006-01-24 16:23:00,140.434,140.457,140.43,140.45,175799999.0
2006-01-24 16:24:00,140.452,140.452,140.43,140.442,109300001.0
2006-01-24 16:25:00,140.438,140.454,140.432,140.442,125300000.0
2006-01-24 16:26:00,140.447,140.456,140.438,140.438,54399999.0
2006-01-24 16:27:00,140.424,140.452,140.424,140.452,71999998.0
2006-01-24 16:28:00,140.463,140.467,140.462,140.462,28300000.0
2006-01-24 16:29:00,140.455,140.463,140.452,140.463,153300000.0
2006-01-24 16:30:00,140.467,140.467,140.455,140.465,71899999.0
2006-01-24 16:31:00,140.457,140.468,140.457,140.468,125199999.0
2006-01-24 16:32:00,140.47,140.476,140.455,140.476,120399999.0
2006-01-24 16:33:00,140.487,140.509,140.487,140.504,90900000.0
2006-01-24 16:34:00,140.507,140.529,140.507,140.515,171300001.0
2006-01-24 16:35:00,140.519,140.539,140.519,140.539,62700000.0
2006-01-24 16:36:00,140.537,140.56,140.537,140.557,100299999.0
2006-01-24 16:37:00,140.557,140.567,140.545,140.545,39600000.0
2006-01-24 16:38:00,140.545,140.561,140.544,140.561,51700000.0
2006-01-24 16:39:00,140.555,140.559,140.539,140.544,117400000.0
2006-01-24 16:40:00,140.542,140.55,140.524,140.53,66200000.0
2006-01-24 16:41:00,140.534,140.539,140.521,140.527,81299999.0
2006-01-24 16:42:00,140.536,140.541,140.52,140.52,219000002.0
2006-01-24 16:43:00,140.522,140.532,140.518,140.518,67500000.0
2006-01-24 16:44:00,140.517,140.534,140.517,140.53,60600000.0
2006-01-24 16:45:00,140.533,140.536,140.523,140.53,107800001.0
2006-01-24 16:46:00,140.521,140.531,140.52,140.52,119800000.0
2006-01-24 16:47:00,140.524,140.529,140.518,140.529,88999999.0
2006-01-24 16:48:00,140.52,140.52,140.502,140.502,115900002.0
2006-01-24 16:49:00,140.502,140.504,140.485,140.493,113499999.0
2006-01-24 16:50:00,140.501,140.508,140.486,140.508,115299999.0
2006-01-24 16:51:00,140.517,140.519,140.511,140.512,132800002.0
2006-01-24 16:52:00,140.524,140.53,140.512,140.517,54100000.0
2006-01-24 16:53:00,140.528,140.535,140.522,140.535,100700000.0
2006-01-24 16:54:00,140.542,140.549,140.534,140.534,189399999.0
2006-01-24 16:55:00,140.535,140.535,140.524,140.528,72799999.0
2006-01-24 16:56:00,140.53,140.53,140.52,140.528,64599999.0
2006-01-24 16:57:00,140.523,140.523,140.504,140.51,82000000.0
2006-01-24 16:58:00,140.514,140.514,140.506,140.513,49100000.0
2006-01-24 16:59:00,140.522,140.532,140.52,140.52,72499998.0
2006-01-24 17:00:00,140.525,140.559,140.525,140.535,102500000.0
2006-01-24 17:01:00,140.522,140.522,140.509,140.516,23000000.0
2006-01-24 17:02:00,140.522,140.523,140.507,140.507,167700001.0
2006-01-24 17:03:00,140.511,140.522,140.501,140.51,76100000.0
2006-01-24 17:04:00,140.515,140.531,140.514,140.525,73500000.0
2006-01-24 17:05:00,140.517,140.519,140.51,140.51,71899999.0
2006-01-24 17:06:00,140.51,140.547,140.51,140.547,86100001.0
2006-01-24 17:07:00,140.554,140.558,140.543,140.553,88099999.0
2006-01-24 17:08:00,140.553,140.564,140.552,140.562,121199997.0
2006-01-24 17:09:00,140.564,140.575,140.562,140.572,62400000.0
2006-01-24 17:10:00,140.576,140.576,140.554,140.562,115899999.0
2006-01-24 17:11:00,140.573,140.578,140.559,140.559,148699999.0
2006-01-24 17:12:00,140.561,140.574,140.561,140.565,74100000.0
2006-01-24 17:13:00,140.569,140.595,140.569,140.59,102100000.0
2006-01-24 17:14:00,140.586,140.61,140.586,140.59,92200000.0
2006-01-24 17:15:00,140.588,140.592,140.582,140.582,93400002.0
2006-01-24 17:16:00,140.584,140.587,140.578,140.583,56700000.0
2006-01-24 17:17:00,140.583,140.6,140.582,140.6,36000000.0
2006-01-24 17:18:00,140.594,140.6,140.584,140.585,74200000.0
2006-01-24 17:19:00,140.582,140.585,140.575,140.582,92000001.0
2006-01-24 17:20:00,140.578,140.583,140.573,140.583,95200000.0
2006-01-24 17:21:00,140.577,140.592,140.577,140.582,64700000.0
2006-01-24 17:22:00,140.586,140.615,140.586,140.615,41900001.0
2006-01-24 17:23:00,140.613,140.63,140.613,140.629,66800000.0
2006-01-24 17:24:00,140.623,140.638,140.619,140.638,47800000.0
2006-01-24 17:25:00,140.644,140.65,140.62,140.62,68599998.0
2006-01-24 17:26:00,140.618,140.623,140.61,140.621,110299998.0
2006-01-24 17:27:00,140.613,140.651,140.613,140.651,89600000.0
2006-01-24 17:28:00,140.647,140.657,140.642,140.657,123900000.0
2006-01-24 17:29:00,140.654,140.654,140.64,140.649,97000001.0
2006-01-24 17:30:00,140.661,140.678,140.661,140.67,80100002.0
2006-01-24 17:31:00,140.671,140.695,140.665,140.695,131099999.0
2006-01-24 17:32:00,140.701,140.701,140.682,140.682,63800001.0
2006-01-24 17:33:00,140.675,140.687,140.667,140.667,59200000.0
2006-01-24 17:34:00,140.67,140.671,140.654,140.659,78900001.0
2006-01-24 17:35:00,140.671,140.676,140.656,140.669,124499998.0
2006-01-24 17:36:00,140.675,140.688,140.66,140.673,105799999.0
2006-01-24 17:37:00,140.68,140.68,140.658,140.673,68700000.0
2006-01-24 17:38:00,140.676,140.708,140.676,140.7,166800002.0
2006-01-24 17:39:00,140.694,140.709,140.694,140.697,71200000.0
2006-01-24 17:40:00,140.684,140.684,140.678,140.679,37600000.0
2006-01-24 17:41:00,140.683,140.683,140.664,140.665,165600001.0
2006-01-24 17:42:00,140.685,140.696,140.685,140.692,56800001.0
2006-01-24 17:43:00,140.71,140.718,140.703,140.718,153500003.0
2006-01-24 17:44:00,140.73,140.73,140.696,140.704,35200000.0
2006-01-24 17:45:00,140.704,140.725,140.704,140.725,128400000.0
2006-01-24 17:46:00,140.727,140.733,140.72,140.733,67800002.0
2006-01-24 17:47:00,140.731,140.731,140.716,140.716,9600000.0
2006-01-24 17:48:00,140.725,140.738,140.719,140.72,128400003.0
2006-01-24 17:49:00,140.707,140.719,140.707,140.717,17600000.0
2006-01-24 17:50:00,140.719,140.723,140.711,140.723,67200001.0
2006-01-24 17:51:00,140.721,140.725,140.714,140.718,134199998.0
2006-01-24 17:52:00,140.712,140.712,140.695,140.705,74099999.0
2006-01-24 17:53:00,140.695,140.709,140.683,140.7,133700002.0
2006-01-24 17:54:00,140.7,140.716,140.7,140.715,91599999.0
2006-01-24 17:55:00,140.7,140.722,140.7,140.719,59100000.0
2006-01-24 17:56:00,140.718,140.724,140.71,140.721,93999998.0
2006-01-24 17:57:00,140.721,140.727,140.714,140.722,54600000.0
2006-01-24 17:58:00,140.708,140.717,140.708,140.712,56000000.0
2006-01-24 17:59:00,140.715,140.72,140.696,140.706,114800003.0
2006-01-24 18:00:00,140.707,140.723,140.701,140.723,91200001.0
2006-01-24 18:01:00,140.725,140.751,140.723,140.747,1301700003.0
2006-01-24 18:02:00,140.753,140.753,140.732,140.74,2105000005.0
2006-01-24 18:03:00,140.72,140.73,140.68,140.72,1239099998.0
2006-01-24 18:04:00,140.752,140.76,140.738,140.748,1239099998.0
2006-01-24 18:05:00,140.749,140.761,140.742,140.751,1834200003.0
2006-01-24 18:06:00,140.748,140.756,140.738,140.745,1179500004.0
2006-01-24 18:07:00,140.75,140.758,140.738,140.738,1878199997.0
2006-01-24 18:08:00,140.733,140.735,140.713,140.723,1644000002.0
2006-01-24 18:09:00,140.726,140.73,140.715,140.723,1346199993.0
2006-01-24 18:10:00,140.731,140.731,140.69,140.692,851200000.0
2006-01-24 18:11:00,140.69,140.708,140.684,140.684,765800005.0
2006-01-24 18:12:00,140.681,140.697,140.678,140.681,865100002.0
2006-01-24 18:13:00,140.686,140.692,140.678,140.678,1474699987.0
2006-01-24 18:14:00,140.676,140.684,140.674,140.683,1265299998.0
2006-01-24 18:15:00,140.684,140.684,140.659,140.668,1858100009.0
2006-01-24 18:16:00,140.672,140.695,140.672,140.677,1507900005.0
2006-01-24 18:17:00,140.679,140.689,140.673,140.685,627199993.0
2006-01-24 18:18:00,140.683,140.688,140.66,140.66,593799999.0
2006-01-24 18:19:00,140.653,140.656,140.637,140.65,620299994.0
2006-01-24 18:20:00,140.651,140.674,140.651,140.663,1595300007.0
2006-01-24 18:21:00,140.668,140.675,140.656,140.666,1285600001.0
2006-01-24 18:22:00,140.67,140.685,140.663,140.678,903800000.0
2006-01-24 18:23:00,140.668,140.674,140.659,140.667,1558200002.0
2006-01-24 18:24:00,140.659,140.662,140.647,140.656,1000900003.0
2006-01-24 18:25:00,140.656,140.668,140.653,140.655,1155700005.0
2006-01-24 18:26:00,140.653,140.677,140.653,140.664,828599998.0
2006-01-24 18:27:00,140.664,140.686,140.664,140.673,442400000.0
2006-01-24 18:28:00,140.692,140.718,140.692,140.707,888199996.0
2006-01-24 18:29:00,140.711,140.722,140.708,140.722,745500003.0
2006-01-24 18:30:00,140.721,140.721,140.7,140.702,317700002.0
2006-01-24 18:31:00,140.705,140.718,140.703,140.715,723700001.0
2006-01-24 18:32:00,140.715,140.715,140.681,140.697,1367699989.0
2006-01-24 18:33:00,140.7,140.708,140.692,140.697,1421600000.0
2006-01-24 18:34:00,140.699,140.715,140.697,140.698,1067900006.0
2006-01-24 18:35:00,140.707,140.715,140.7,140.71,1334399994.0
2006-01-24 18:36:00,140.711,140.737,140.699,140.732,482800001.0
2006-01-24 18:37:00,140.721,140.721,140.702,140.713,550400002.0
2006-01-24 18:38:00,140.715,140.718,140.707,140.715,255499999.0
2006-01-24 18:39:00,140.714,140.719,140.7,140.703,387399997.0
2006-01-24 18:40:00,140.69,140.701,140.663,140.663,1099299996.0
2006-01-24 18:41:00,140.665,140.684,140.665,140.675,450100001.0
2006-01-24 18:42:00,140.675,140.696,140.662,140.67,787999996.0
2006-01-24 18:43:00,140.67,140.691,140.67,140.688,253500003.0
2006-01-24 18:44:00,140.686,140.691,140.68,140.683,504500000.0
2006-01-24 18:45:00,140.675,140.678,140.666,140.67,348899998.0
2006-01-24 18:46:00,140.672,140.684,140.672,140.679,633200001.0
2006-01-24 18:47:00,140.682,140.691,140.675,140.675,228199994.0
2006-01-24 18:48:00,140.672,140.672,140.657,140.664,524399996.0
2006-01-24 18:49:00,140.665,140.677,140.661,140.662,621199998.0
2006-01-24 18:50:00,140.658,140.662,140.645,140.658,798900000.0
2006-01-24 18:51:00,140.658,140.667,140.652,140.665,426899998.0
2006-01-24 18:52:00,140.664,140.664,140.645,140.655,919099995.0
2006-01-24 18:53:00,140.656,140.677,140.656,140.674,1113400008.0
2006-01-24 18:54:00,140.673,140.673,140.647,140.663,623099997.0
2006-01-24 18:55:00,140.669,140.694,140.663,140.67,797399997.0
2006-01-24 18:56:00,140.668,140.677,140.658,140.668,420599997.0
2006-01-24 18:57:00,140.678,140.704,140.678,140.704,569699990.0
2006-01-24 18:58:00,140.708,140.708,140.682,140.686,559700001.0
2006-01-24 18:59:00,140.695,140.722,140.695,140.711,827299995.0
2006-01-24 19:00:00,140.707,140.733,140.705,140.727,342100001.0
2006-01-24 19:01:00,140.736,140.749,140.724,140.728,273899997.0
2006-01-24 19:02:00,140.72,140.733,140.704,140.706,360699996.0
2006-01-24 19:03:00,140.695,140.707,140.684,140.702,676800002.0
2006-01-24 19:04:00,140.706,140.714,140.694,140.71,488200003.0
2006-01-24 19:05:00,140.718,140.733,140.715,140.715,500699998.0
2006-01-24 19:06:00,140.719,140.729,140.714,140.727,810499997.0
2006-01-24 19:07:00,140.735,140.736,140.719,140.721,863500000.0
2006-01-24 19:08:00,140.726,140.739,140.715,140.733,707799999.0
2006-01-24 19:09:00,140.735,140.756,140.731,140.748,621699999.0
2006-01-24 19:10:00,140.751,140.751,140.729,140.74,227500002.0
2006-01-24 19:11:00,140.743,140.764,140.738,140.747,421900004.0
2006-01-24 19:12:00,140.754,140.768,140.754,140.765,419300003.0
2006-01-24 19:13:00,140.763,140.763,140.755,140.756,63600000.0
2006-01-24 19:14:00,140.754,140.773,140.754,140.761,243800001.0
2006-01-24 19:15:00,140.755,140.765,140.75,140.75,781499998.0
2006-01-24 19:16:00,140.743,140.745,140.732,140.741,293400002.0
2006-01-24 19:17:00,140.734,140.737,140.72,140.72,342400000.0
2006-01-24 19:18:00,140.727,140.733,140.722,140.73,254300001.0
2006-01-24 19:19:00,140.728,140.733,140.719,140.721,784199999.0
2006-01-24 19:20:00,140.728,140.74,140.723,140.73,390799998.0
2006-01-24 19:21:00,140.737,140.748,140.732,140.74,420000002.0
2006-01-24 19:22:00,140.743,140.753,140.743,140.752,53800000.0
2006-01-24 19:23:00,140.763,140.763,140.745,140.75,1366499996.0
2006-01-24 19:24:00,140.75,140.761,140.745,140.75,764799999.0
2006-01-24 19:25:00,140.747,140.747,140.732,140.733,501500002.0
2006-01-24 19:26:00,140.727,140.736,140.721,140.725,1069599994.0
2006-01-24 19:27:00,140.725,140.739,140.723,140.729,769600001.0
2006-01-24 19:28:00,140.735,140.769,140.735,140.769,632400002.0
2006-01-24 19:29:00,140.777,140.809,140.777,140.805,356999997.0
2006-01-24 19:30:00,140.813,140.831,140.813,140.82,653600000.0
2006-01-24 19:31:00,140.815,140.829,140.806,140.821,709399999.0
2006-01-24 19:32:00,140.822,140.853,140.82,140.84,746000001.0
2006-01-24 19:33:00,140.844,140.857,140.831,140.857,671800007.0
2006-01-24 19:34:00,140.857,140.857,140.838,140.838,700899998.0
2006-01-24 19:35:00,140.839,140.859,140.839,140.847,652499999.0
2006-01-24 19:36:00,140.86,140.879,140.859,140.865,648499999.0
2006-01-24 19:37:00,140.854,140.872,140.847,140.847,87800000.0
2006-01-24 19:38:00,140.845,140.851,140.838,140.84,522400000.0
2006-01-24 19:39:00,140.849,140.858,140.838,140.838,643800002.0
2006-01-24 19:40:00,140.845,140.856,140.841,140.842,552799999.0
2006-01-24 19:41:00,140.835,140.851,140.835,140.835,856799998.0
2006-01-24 19:42:00,140.838,140.847,140.826,140.842,519000005.0
2006-01-24 19:43:00,140.847,140.865,140.839,140.849,155600003.0
2006-01-24 19:44:00,140.848,140.864,140.839,140.851,500899997.0
2006-01-24 19:45:00,140.847,140.852,140.842,140.842,93199999.0
2006-01-24 19:46:00,140.84,140.846,140.828,140.834,321199997.0
2006-01-24 19:47:00,140.83,140.83,140.806,140.827,210099997.0
2006-01-24 19:48:00,140.829,140.835,140.814,140.814,627099997.0
2006-01-24 19:49:00,140.812,140.827,140.812,140.827,381299997.0
2006-01-24 19:50:00,140.822,140.841,140.819,140.83,368999996.0
2006-01-24 19:51:00,140.832,140.841,140.83,140.83,346900002.0
2006-01-24 19:52:00,140.835,140.84,140.825,140.832,631700002.0
2006-01-24 19:53:00,140.837,140.837,140.82,140.829,485199999.0
2006-01-24 19:54:00,140.828,140.84,140.825,140.829,294299997.0
2006-01-24 19:55:00,140.827,140.834,140.821,140.821,256800000.0
2006-01-24 19:56:00,140.823,140.828,140.817,140.828,518399997.0
2006-01-24 19:57:00,140.822,140.834,140.816,140.817,705999994.0
2006-01-24 19:58:00,140.815,140.817,140.8,140.802,563300004.0
2006-01-24 19:59:00,140.799,140.805,140.792,140.793,439300001.0
2006-01-24 20:00:00,140.805,140.829,140.805,140.819,161900001.0
2006-01-24 20:01:00,140.82,140.829,140.809,140.812,393400001.0
2006-01-24 20:02:00,140.808,140.811,140.793,140.802,261299999.0
2006-01-24 20:03:00,140.808,140.817,140.803,140.803,349600002.0
2006-01-24 20:04:00,140.803,140.81,140.8,140.809,497899998.0
2006-01-24 20:05:00,140.81,140.822,140.808,140.815,747999999.0
2006-01-24 20:06:00,140.824,140.842,140.817,140.817,572500000.0
2006-01-24 20:07:00,140.808,140.82,140.804,140.808,454000011.0
2006-01-24 20:08:00,140.806,140.825,140.804,140.819,546500002.0
2006-01-24 20:09:00,140.827,140.837,140.82,140.835,398999998.0
2006-01-24 20:10:00,140.828,140.832,140.819,140.821,385200000.0
2006-01-24 20:11:00,140.825,140.849,140.813,140.849,764800001.0
2006-01-24 20:12:00,140.85,140.867,140.845,140.867,928100002.0
2006-01-24 20:13:00,140.87,140.88,140.86,140.86,395399997.0
2006-01-24 20:14:00,140.852,140.866,140.851,140.863,454299996.0
2006-01-24 20:15:00,140.867,140.867,140.842,140.846,666999998.0
2006-01-24 20:16:00,140.839,140.85,140.826,140.838,428700000.0
2006-01-24 20:17:00,140.838,140.851,140.838,140.844,194800000.0
2006-01-24 20:18:00,140.849,140.871,140.845,140.871,239400001.0
2006-01-24 20:19:00,140.88,140.907,140.88,140.895,447899999.0
2006-01-24 20:20:00,140.897,140.903,140.89,140.903,231899997.0
2006-01-24 20:21:00,140.903,140.904,140.892,140.903,330999999.0
2006-01-24 20:22:00,140.903,140.904,140.887,140.897,505600000.0
2006-01-24 20:23:00,140.896,140.898,140.884,140.893,444200002.0
2006-01-24 20:24:00,140.9,140.903,140.892,140.893,258499999.0
2006-01-24 20:25:00,140.891,140.904,140.888,140.898,388900002.0
2006-01-24 20:26:00,140.898,140.899,140.887,140.892,368799997.0
2006-01-24 20:27:00,140.896,140.914,140.895,140.914,750499998.0
2006-01-24 20:28:00,140.91,140.919,140.904,140.919,1268300002.0
2006-01-24 20:29:00,140.916,140.919,140.9,140.9,1095799995.0
2006-01-24 20:30:00,140.897,140.905,140.885,140.892,1707400003.0
2006-01-24 20:31:00,140.89,140.895,140.88,140.89,1575299992.0
2006-01-24 20:32:00,140.889,140.896,140.875,140.888,1186499990.0
2006-01-24 20:33:00,140.888,140.895,140.882,140.895,431000004.0
2006-01-24 20:34:00,140.89,140.899,140.886,140.895,397599996.0
2006-01-24 20:35:00,140.892,140.892,140.878,140.889,374199995.0
2006-01-24 20:36:00,140.882,140.882,140.864,140.88,662499996.0
2006-01-24 20:37:00,140.879,140.881,140.865,140.877,390899998.0
2006-01-24 20:38:00,140.883,140.883,140.865,140.871,848600001.0
2006-01-24 20:39:00,140.868,140.876,140.86,140.87,858699997.0
2006-01-24 20:40:00,140.865,140.875,140.863,140.87,1148599998.0
2006-01-24 20:41:00,140.869,140.875,140.862,140.87,344399999.0
2006-01-24 20:42:00,140.868,140.869,140.855,140.862,347799999.0
2006-01-24 20:43:00,140.859,140.864,140.844,140.856,508100004.0
2006-01-24 20:44:00,140.858,140.865,140.85,140.86,994799992.0
2006-01-24 20:45:00,140.86,140.86,140.83,140.833,613699998.0
2006-01-24 20:46:00,140.84,140.845,140.833,140.835,852899986.0
2006-01-24 20:47:00,140.835,140.845,140.832,140.835,927699991.0
2006-01-24 20:48:00,140.834,140.845,140.832,140.835,569200003.0
2006-01-24 20:49:00,140.84,140.853,140.838,140.853,302999999.0
2006-01-24 20:50:00,140.85,140.859,140.841,140.844,1304099992.0
2006-01-24 20:51:00,140.838,140.847,140.831,140.847,559999995.0
2006-01-24 20:52:00,140.846,140.846,140.833,140.833,278300002.0
2006-01-24 20:53:00,140.83,140.842,140.825,140.842,863099996.0
2006-01-24 20:54:00,140.841,140.854,140.841,140.85,236899998.0
2006-01-24 20:55:00,140.848,140.861,140.844,140.85,919900000.0
2006-01-24 20:56:00,140.845,140.86,140.844,140.85,771300006.0
2006-01-24 20:57:00,140.847,140.862,140.81,140.817,725499999.0
2006-01-24 20:58:00,140.822,140.841,140.822,140.827,1192299998.0
2006-01-24 20:59:00,140.828,140.846,140.826,140.832,1186900006.0
2006-01-24 21:00:00,140.838,140.858,140.838,140.85,1132399999.0
2006-01-24 21:01:00,140.836,140.838,140.817,140.828,742099994.0
2006-01-24 21:02:00,140.822,140.831,140.82,140.825,613800007.0
2006-01-24 21:03:00,140.823,140.834,140.815,140.82,603999998.0
2006-01-24 21:04:00,140.82,140.821,140.795,140.805,611099996.0
2006-01-24 21:05:00,140.802,140.81,140.787,140.81,492100001.0
2006-01-24 21:06:00,140.805,140.809,140.79,140.797,556000006.0
2006-01-24 21:07:00,140.804,140.821,140.798,140.816,519399998.0
2006-01-24 21:08:00,140.823,140.832,140.808,140.825,420700004.0
2006-01-24 21:09:00,140.835,140.835,140.808,140.808,164099998.0
2006-01-24 21:10:00,140.806,140.816,140.805,140.813,299800001.0
2006-01-24 21:11:00,140.806,140.808,140.79,140.808,216000000.0
2006-01-24 21:12:00,140.808,140.808,140.792,140.792,394100004.0
2006-01-24 21:13:00,140.805,140.805,140.792,140.8,462300003.0
2006-01-24 21:14:00,140.793,140.8,140.782,140.787,577299996.0
2006-01-24 21:15:00,140.787,140.805,140.787,140.793,531699998.0
2006-01-24 21:16:00,140.793,140.796,140.78,140.792,667600009.0
2006-01-24 21:17:00,140.783,140.795,140.777,140.781,783999998.0
2006-01-24 21:18:00,140.778,140.79,140.753,140.757,226799999.0
2006-01-24 21:19:00,140.745,140.76,140.725,140.725,602899999.0
2006-01-24 21:20:00,140.73,140.73,140.688,140.688,1126599998.0
2006-01-24 21:21:00,140.678,140.689,140.629,140.629,751099990.0
2006-01-24 21:22:00,140.63,140.664,140.628,140.661,963899997.0
2006-01-24 21:23:00,140.664,140.667,140.654,140.655,654800002.0
2006-01-24 21:24:00,140.638,140.638,140.598,140.602,523900002.0
2006-01-24 21:25:00,140.59,140.613,140.564,140.607,755499998.0
2006-01-24 21:26:00,140.624,140.643,140.613,140.636,331700000.0
2006-01-24 21:27:00,140.64,140.643,140.626,140.64,239999998.0
2006-01-24 21:28:00,140.634,140.656,140.634,140.656,97799997.0
2006-01-24 21:29:00,140.656,140.656,140.632,140.651,183400000.0
2006-01-24 21:30:00,140.652,140.664,140.651,140.657,251899995.0
2006-01-24 21:31:00,140.659,140.68,140.659,140.677,119499997.0
2006-01-24 21:32:00,140.68,140.689,140.673,140.688,664400002.0
2006-01-24 21:33:00,140.693,140.704,140.687,140.697,133200000.0
2006-01-24 21:34:00,140.693,140.697,140.676,140.68,287400000.0
2006-01-24 21:35:00,140.676,140.684,140.656,140.656,356599998.0
2006-01-24 21:36:00,140.658,140.673,140.652,140.664,193500001.0
2006-01-24 21:37:00,140.668,140.668,140.657,140.659,66600000.0
2006-01-24 21:38:00,140.662,140.669,140.659,140.669,94099999.0
2006-01-24 21:39:00,140.67,140.676,140.661,140.67,328200007.0
2006-01-24 21:40:00,140.67,140.674,140.664,140.668,314300000.0
2006-01-24 21:41:00,140.663,140.668,140.642,140.668,91000000.0
2006-01-24 21:42:00,140.677,140.684,140.675,140.675,325499998.0
2006-01-24 21:43:00,140.671,140.686,140.668,140.672,321400004.0
2006-01-24 21:44:00,140.671,140.691,140.669,140.669,763299998.0
2006-01-24 21:45:00,140.687,140.687,140.682,140.682,352999996.0
2006-01-24 21:46:00,140.683,140.694,140.674,140.684,495099998.0
2006-01-24 21:47:00,140.695,140.733,140.694,140.731,277200000.0
2006-01-24 21:48:00,140.723,140.73,140.711,140.716,123100000.0
2006-01-24 21:49:00,140.705,140.731,140.705,140.728,116700000.0
2006-01-24 21:50:00,140.735,140.74,140.72,140.72,78799999.0
2006-01-24 21:51:00,140.712,140.721,140.695,140.721,117299999.0
2006-01-24 21:52:00,140.715,140.733,140.713,140.733,119499999.0
2006-01-24 21:53:00,140.732,140.745,140.73,140.745,81500000.0
2006-01-24 21:54:00,140.741,140.741,140.72,140.728,80500001.0
2006-01-24 21:55:00,140.732,140.732,140.714,140.727,88499999.0
2006-01-24 21:56:00,140.731,140.743,140.727,140.743,139200002.0
2006-01-24 21:57:00,140.746,140.747,140.733,140.733,66500000.0
2006-01-24 21:58:00,140.737,140.745,140.732,140.745,67400000.0
2006-01-24 21:59:00,140.747,140.761,140.741,140.741,161399997.0
2006-01-24 22:00:00,140.737,140.737,140.724,140.727,241499997.0
2006-01-24 22:01:00,140.73,140.738,140.722,140.725,410200000.0
2006-01-24 22:02:00,140.729,140.742,140.725,140.735,494900000.0
2006-01-24 22:03:00,140.73,140.739,140.727,140.73,119500001.0
2006-01-24 22:04:00,140.734,140.734,140.72,140.722,196299999.0
2006-01-24 22:05:00,140.718,140.727,140.716,140.727,71300001.0
2006-01-24 22:06:00,140.727,140.73,140.719,140.73,109999997.0
2006-01-24 22:07:00,140.733,140.733,140.718,140.727,90199999.0
2006-01-24 22:08:00,140.733,140.735,140.725,140.735,165100000.0
2006-01-24 22:09:00,140.733,140.737,140.732,140.732,62700001.0
2006-01-24 22:10:00,140.733,140.761,140.733,140.755,87199999.0
2006-01-24 22:11:00,140.743,140.745,140.732,140.735,150700001.0
2006-01-24 22:12:00,140.73,140.751,140.725,140.725,180999999.0
2006-01-24 22:13:00,140.724,140.769,140.724,140.769,142600001.0
2006-01-24 22:14:00,140.777,140.79,140.777,140.779,56100000.0
2006-01-24 22:15:00,140.79,140.832,140.79,140.83,242700003.0
2006-01-24 22:16:00,140.837,140.851,140.827,140.845,134400001.0
2006-01-24 22:17:00,140.846,140.857,140.846,140.857,51000001.0
2006-01-24 22:18:00,140.86,140.865,140.86,140.86,218199999.0
2006-01-24 22:19:00,140.859,140.86,140.845,140.845,109499999.0
2006-01-24 22:20:00,140.838,140.843,140.813,140.813,132600000.0
2006-01-24 22:21:00,140.813,140.817,140.805,140.814,145799999.0
2006-01-24 22:22:00,140.821,140.827,140.816,140.816,112100000.0
2006-01-24 22:23:00,140.817,140.83,140.806,140.806,333700000.0
2006-01-24 22:24:00,140.806,140.832,140.806,140.813,96799999.0
2006-01-24 22:25:00,140.805,140.808,140.797,140.797,205400002.0
2006-01-24 22:26:00,140.795,140.805,140.795,140.803,228200000.0
2006-01-24 22:27:00,140.8,140.806,140.786,140.786,574900000.0
2006-01-24 22:28:00,140.783,140.783,140.771,140.783,226900000.0
2006-01-24 22:29:00,140.789,140.799,140.789,140.797,68400000.0
2006-01-24 22:30:00,140.794,140.796,140.786,140.793,67600001.0
2006-01-24 22:31:00,140.787,140.787,140.78,140.78,144800000.0
2006-01-24 22:32:00,140.781,140.784,140.773,140.783,168800000.0
2006-01-24 22:33:00,140.79,140.794,140.786,140.794,233800002.0
2006-01-24 22:34:00,140.795,140.795,140.782,140.791,176900001.0
2006-01-24 22:35:00,140.784,140.784,140.775,140.775,128600000.0
2006-01-24 22:36:00,140.783,140.795,140.781,140.785,311600000.0
2006-01-24 22:37:00,140.788,140.806,140.788,140.79,264799995.0
2006-01-24 22:38:00,140.788,140.806,140.788,140.795,191499999.0
2006-01-24 22:39:00,140.792,140.796,140.787,140.788,259500003.0
2006-01-24 22:40:00,140.784,140.795,140.777,140.783,355300001.0
2006-01-24 22:41:00,140.78,140.784,140.773,140.773,103900001.0
2006-01-24 22:42:00,140.781,140.785,140.778,140.784,272599997.0
2006-01-24 22:43:00,140.79,140.79,140.78,140.78,100400001.0
2006-01-24 22:44:00,140.785,140.793,140.78,140.78,306999999.0
2006-01-24 22:45:00,140.776,140.779,140.767,140.773,226199998.0
2006-01-24 22:46:00,140.775,140.78,140.772,140.78,144500000.0
2006-01-24 22:47:00,140.78,140.78,140.775,140.777,49200000.0
2006-01-24 22:48:00,140.77,140.77,140.734,140.734,339300003.0
2006-01-24 22:49:00,140.725,140.732,140.713,140.723,317299999.0
2006-01-24 22:50:00,140.723,140.725,140.713,140.715,182699995.0
2006-01-24 22:51:00,140.714,140.719,140.707,140.707,214999995.0
2006-01-24 22:52:00,140.708,140.732,140.708,140.732,173399996.0
2006-01-24 22:53:00,140.726,140.728,140.711,140.717,210700000.0
2006-01-24 22:54:00,140.711,140.716,140.705,140.712,128000001.0
2006-01-24 22:55:00,140.706,140.724,140.706,140.715,157300003.0
2006-01-24 22:56:00,140.717,140.717,140.705,140.717,154499998.0
2006-01-24 22:57:00,140.713,140.713,140.707,140.712,177000000.0
2006-01-24 22:58:00,140.723,140.727,140.718,140.718,102300001.0
2006-01-24 22:59:00,140.725,140.732,140.71,140.71,202199997.0
2006-01-24 23:00:00,140.722,140.722,140.708,140.708,66300002.0
2006-01-24 23:01:00,140.711,140.722,140.706,140.721,108399999.0
2006-01-24 23:02:00,140.713,140.726,140.709,140.726,91099999.0
2006-01-24 23:03:00,140.724,140.724,140.708,140.711,34200001.0
2006-01-24 23:04:00,140.727,140.736,140.709,140.709,110699998.0
2006-01-24 23:05:00,140.708,140.722,140.708,140.712,100600001.0
2006-01-24 23:06:00,140.712,140.721,140.712,140.714,17600000.0
2006-01-24 23:07:00,140.718,140.725,140.711,140.725,66900000.0
2006-01-24 23:08:00,140.73,140.743,140.723,140.735,93899999.0
2006-01-24 23:09:00,140.738,140.739,140.73,140.731,158499996.0
2006-01-24 23:10:00,140.723,140.736,140.723,140.736,142999999.0
2006-01-24 23:11:00,140.732,140.732,140.722,140.727,120900002.0
2006-01-24 23:12:00,140.735,140.735,140.725,140.733,97099999.0
2006-01-24 23:13:00,140.73,140.739,140.73,140.735,125100003.0
2006-01-24 23:14:00,140.734,140.742,140.734,140.739,37500000.0
2006-01-24 23:15:00,140.738,140.739,140.73,140.732,90200002.0
2006-01-24 23:16:00,140.737,140.746,140.709,140.719,43200000.0
2006-01-24 23:17:00,140.726,140.733,140.723,140.723,27200000.0
2006-01-24 23:18:00,140.706,140.706,140.697,140.697,83200000.0
2006-01-24 23:19:00,140.709,140.726,140.709,140.722,49000000.0
2006-01-24 23:20:00,140.725,140.725,140.715,140.715,46100001.0
2006-01-24 23:21:00,140.727,140.744,140.727,140.738,86300001.0
2006-01-24 23:22:00,140.744,140.766,140.741,140.766,100200000.0
2006-01-24 23:23:00,140.773,140.781,140.768,140.772,46900001.0
2006-01-24 23:24:00,140.767,140.768,140.741,140.745,60700000.0
2006-01-24 23:25:00,140.75,140.756,140.727,140.739,174999998.0
2006-01-24 23:26:00,140.732,140.737,140.729,140.733,96100001.0
2006-01-24 23:27:00,140.736,140.736,140.729,140.729,39500001.0
2006-01-24 23:28:00,140.731,140.739,140.718,140.718,19100000.0
2006-01-24 23:29:00,140.719,140.732,140.719,140.727,164600000.0
2006-01-24 23:30:00,140.721,140.721,140.709,140.714,32200000.0
2006-01-24 23:31:00,140.724,140.738,140.724,140.731,97399999.0
2006-01-24 23:32:00,140.736,140.744,140.736,140.744,37500000.0
2006-01-24 23:33:00,140.759,140.764,140.754,140.759,124700000.0
2006-01-24 23:34:00,140.76,140.77,140.748,140.75,85499999.0
2006-01-24 23:35:00,140.76,140.765,140.756,140.765,56900000.0
2006-01-24 23:36:00,140.752,140.767,140.747,140.76,72400000.0
2006-01-24 23:37:00,140.783,140.783,140.774,140.775,43200000.0
2006-01-24 23:38:00,140.769,140.79,140.769,140.778,127800000.0
2006-01-24 23:39:00,140.79,140.802,140.788,140.802,69500001.0
2006-01-24 23:40:00,140.8,140.803,140.795,140.8,102300000.0
2006-01-24 23:41:00,140.788,140.803,140.788,140.798,56800000.0
2006-01-24 23:42:00,140.798,140.808,140.792,140.792,57900000.0
2006-01-24 23:43:00,140.811,140.824,140.811,140.824,9600000.0
2006-01-24 23:44:00,140.827,140.837,140.824,140.837,104200001.0
2006-01-24 23:45:00,140.837,140.844,140.827,140.844,69600000.0
2006-01-24 23:46:00,140.851,140.851,140.84,140.851,88700002.0
2006-01-24 23:47:00,140.845,140.85,140.84,140.845,83900003.0
2006-01-24 23:48:00,140.84,140.846,140.837,140.841,54200000.0
2006-01-24 23:49:00,140.836,140.836,140.814,140.814,71899999.0
2006-01-24 23:50:00,140.822,140.823,140.795,140.802,95899999.0
2006-01-24 23:51:00,140.79,140.792,140.782,140.782,90499999.0
2006-01-24 23:52:00,140.783,140.795,140.777,140.777,87099999.0
2006-01-24 23:53:00,140.785,140.801,140.772,140.772,154000001.0
2006-01-24 23:54:00,140.783,140.783,140.767,140.778,141399999.0
2006-01-24 23:55:00,140.781,140.781,140.764,140.773,52800002.0
2006-01-24 23:56:00,140.773,140.791,140.767,140.791,113400001.0
2006-01-24 23:57:00,140.799,140.813,140.798,140.813,31700000.0
2006-01-24 23:58:00,140.812,140.813,140.812,140.813,39800002.0
2006-01-24 23:59:00,140.815,140.82,140.812,140.82,97899999.0
2006-01-25 00:00:00,140.807,140.82,140.807,140.815,102399998.0
2006-01-25 00:01:00,140.738,140.81,140.729,140.803,120399999.0
2006-01-25 00:02:00,140.805,140.807,140.775,140.803,70399999.0
2006-01-25 00:03:00,140.817,140.83,140.783,140.808,90900000.0
2006-01-25 00:04:00,140.792,140.829,140.786,140.801,97300000.0
2006-01-25 00:05:00,140.847,140.854,140.816,140.839,69099999.0
2006-01-25 00:06:00,140.848,140.867,140.84,140.848,94800001.0
2006-01-25 00:07:00,140.855,140.855,140.827,140.835,72800000.0
2006-01-25 00:08:00,140.835,140.847,140.788,140.788,86000000.0
2006-01-25 00:09:00,140.833,140.837,140.75,140.76,144599998.0
2006-01-25 00:10:00,140.729,140.773,140.729,140.766,111900001.0
2006-01-25 00:11:00,140.745,140.772,140.734,140.739,118700001.0
2006-01-25 00:12:00,140.736,140.762,140.732,140.752,143999997.0
2006-01-25 00:13:00,140.742,140.766,140.724,140.755,43900000.0
2006-01-25 00:14:00,140.723,140.748,140.72,140.745,112500001.0
2006-01-25 00:15:00,140.762,140.763,140.695,140.728,189599997.0
2006-01-25 00:16:00,140.718,140.784,140.712,140.77,197900006.0
2006-01-25 00:17:00,140.775,140.783,140.734,140.755,84900000.0
2006-01-25 00:18:00,140.74,140.772,140.74,140.747,83999999.0
2006-01-25 00:19:00,140.768,140.781,140.752,140.769,63200000.0
2006-01-25 00:20:00,140.77,140.781,140.743,140.755,118200002.0
2006-01-25 00:21:00,140.752,140.806,140.752,140.803,129199999.0
2006-01-25 00:22:00,140.805,140.813,140.762,140.773,43900000.0
2006-01-25 00:23:00,140.832,140.834,140.789,140.808,133899999.0
2006-01-25 00:24:00,140.82,140.837,140.781,140.797,84399999.0
2006-01-25 00:25:00,140.825,140.835,140.825,140.835,52900000.0
2006-01-25 00:26:00,140.832,140.836,140.827,140.827,63400001.0
2006-01-25 00:27:00,140.834,140.836,140.834,140.836,5600000.0
2006-01-25 00:28:00,140.836,140.842,140.816,140.816,165899998.0
2006-01-25 00:29:00,140.838,140.841,140.833,140.839,64700002.0
2006-01-25 00:30:00,140.842,140.85,140.834,140.84,142299999.0
2006-01-25 00:31:00,140.834,140.849,140.824,140.824,134000000.0
2006-01-25 00:32:00,140.83,140.834,140.822,140.833,103800001.0
2006-01-25 00:33:00,140.827,140.827,140.821,140.821,59199999.0
2006-01-25 00:34:00,140.819,140.83,140.808,140.808,101499999.0
2006-01-25 00:35:00,140.803,140.831,140.8,140.831,111800001.0
2006-01-25 00:36:00,140.829,140.832,140.819,140.83,57199999.0
2006-01-25 00:37:00,140.829,140.856,140.829,140.835,99099999.0
2006-01-25 00:38:00,140.824,140.832,140.821,140.821,48799999.0
2006-01-25 00:39:00,140.836,140.868,140.836,140.868,71600000.0
2006-01-25 00:40:00,140.852,140.852,140.831,140.848,51200000.0
2006-01-25 00:41:00,140.855,140.855,140.844,140.851,88300001.0
2006-01-25 00:42:00,140.848,140.861,140.845,140.861,90000000.0
2006-01-25 00:43:00,140.868,140.909,140.862,140.901,98200000.0
2006-01-25 00:44:00,140.908,140.919,140.906,140.91,129499996.0
2006-01-25 00:45:00,140.907,140.915,140.899,140.905,138300002.0
2006-01-25 00:46:00,140.9,140.902,140.888,140.888,146500002.0
2006-01-25 00:47:00,140.887,140.907,140.887,140.901,100400001.0
2006-01-25 00:48:00,140.906,140.908,140.896,140.908,97200000.0
2006-01-25 00:49:00,140.898,140.898,140.884,140.898,70800000.0
2006-01-25 00:50:00,140.888,140.899,140.886,140.897,75000000.0
2006-01-25 00:51:00,140.905,140.911,140.887,140.905,163399997.0
2006-01-25 00:52:00,140.904,140.916,140.893,140.916,76800001.0
2006-01-25 00:53:00,140.915,140.915,140.907,140.915,60600001.0
2006-01-25 00:54:00,140.916,140.923,140.908,140.915,103500000.0
2006-01-25 00:55:00,140.903,140.926,140.903,140.912,143700001.0
2006-01-25 00:56:00,140.916,140.945,140.908,140.945,149900000.0
2006-01-25 00:57:00,140.957,140.968,140.942,140.949,97100000.0
2006-01-25 00:58:00,140.953,140.953,140.948,140.949,75500002.0
2006-01-25 00:59:00,140.94,140.94,140.924,140.924,35200000.0
2006-01-25 01:00:00,140.92,140.946,140.92,140.937,85300001.0
2006-01-25 01:01:00,140.934,140.94,140.93,140.934,90999997.0
2006-01-25 01:02:00,140.941,140.941,140.919,140.928,50900000.0
2006-01-25 01:03:00,140.922,140.951,140.922,140.949,98999998.0
2006-01-25 01:04:00,140.96,140.966,140.944,140.951,53800000.0
2006-01-25 01:05:00,140.949,140.955,140.941,140.953,56000001.0
2006-01-25 01:06:00,140.962,140.962,140.935,140.946,71999999.0
2006-01-25 01:07:00,140.95,140.958,140.945,140.958,149100001.0
2006-01-25 01:08:00,140.964,140.97,140.95,140.962,96199999.0
2006-01-25 01:09:00,140.97,140.971,140.945,140.95,68600001.0
2006-01-25 01:10:00,140.952,140.955,140.937,140.949,194300003.0
2006-01-25 01:11:00,140.95,140.961,140.95,140.955,24000000.0
2006-01-25 01:12:00,140.959,140.959,140.949,140.958,111999999.0
2006-01-25 01:13:00,140.955,140.964,140.948,140.961,129500002.0
2006-01-25 01:14:00,140.955,140.96,140.948,140.952,159699999.0
2006-01-25 01:15:00,140.956,140.956,140.939,140.939,94000001.0
2006-01-25 01:16:00,140.95,140.96,140.944,140.953,161999998.0
2006-01-25 01:17:00,140.94,140.944,140.919,140.919,146699998.0
2006-01-25 01:18:00,140.93,140.938,140.93,140.938,50400000.0
2006-01-25 01:19:00,140.949,140.967,140.949,140.957,134699998.0
2006-01-25 01:20:00,140.968,140.968,140.948,140.96,139099999.0
2006-01-25 01:21:00,140.953,140.967,140.953,140.955,58600000.0
2006-01-25 01:22:00,140.955,140.965,140.955,140.96,115999997.0
2006-01-25 01:23:00,140.96,140.965,140.953,140.96,120600004.0
2006-01-25 01:24:00,140.955,140.965,140.95,140.95,14500000.0
2006-01-25 01:25:00,140.97,141.035,140.97,141.03,79999998.0
2006-01-25 01:26:00,141.027,141.035,140.991,141.026,160499997.0
2006-01-25 01:27:00,141.037,141.037,141.011,141.016,88500001.0
2006-01-25 01:28:00,141.001,141.003,140.988,141.003,85700000.0
2006-01-25 01:29:00,140.994,141.006,140.993,140.993,94299999.0
2006-01-25 01:30:00,140.99,141.028,140.99,141.025,183000000.0
2006-01-25 01:31:00,141.012,141.04,141.009,141.029,120100000.0
2006-01-25 01:32:00,141.025,141.025,141.012,141.025,121500001.0
2006-01-25 01:33:00,141.017,141.022,140.989,141.02,107699997.0
2006-01-25 01:34:00,141.053,141.064,141.026,141.053,132799995.0
2006-01-25 01:35:00,141.085,141.119,141.085,141.11,116000003.0
2006-01-25 01:36:00,141.115,141.137,141.115,141.133,77600000.0
2006-01-25 01:37:00,141.125,141.125,141.106,141.111,75900000.0
2006-01-25 01:38:00,141.119,141.161,141.119,141.157,98300002.0
2006-01-25 01:39:00,141.151,141.151,141.103,141.115,118599998.0
2006-01-25 01:40:00,141.12,141.128,141.108,141.125,77700001.0
2006-01-25 01:41:00,141.128,141.137,141.12,141.12,28200000.0
2006-01-25 01:42:00,141.12,141.12,141.104,141.118,146299998.0
2006-01-25 01:43:00,141.117,141.13,141.117,141.117,63600000.0
2006-01-25 01:44:00,141.113,141.132,141.11,141.11,71300000.0
2006-01-25 01:45:00,141.094,141.123,141.094,141.118,194000000.0
2006-01-25 01:46:00,141.122,141.126,141.122,141.126,47200001.0
2006-01-25 01:47:00,141.123,141.134,141.118,141.118,75900000.0
2006-01-25 01:48:00,141.104,141.14,141.104,141.14,76400001.0
2006-01-25 01:49:00,141.14,141.145,141.131,141.136,119200002.0
2006-01-25 01:50:00,141.122,141.15,141.122,141.15,80400001.0
2006-01-25 01:51:00,141.155,141.155,141.13,141.145,103799998.0
2006-01-25 01:52:00,141.155,141.16,141.144,141.158,128800003.0
2006-01-25 01:53:00,141.159,141.166,141.154,141.156,85200000.0
2006-01-25 01:54:00,141.161,141.163,141.15,141.15,75900000.0
2006-01-25 01:55:00,141.168,141.169,141.159,141.167,166800004.0
2006-01-25 01:56:00,141.157,141.157,141.127,141.141,189300001.0
2006-01-25 01:57:00,141.14,141.141,141.118,141.125,148800003.0
2006-01-25 01:58:00,141.11,141.11,141.058,141.059,73699999.0
2006-01-25 01:59:00,141.064,141.105,141.059,141.105,94599999.0
2006-01-25 02:00:00,141.101,141.101,141.08,141.08,116400000.0
2006-01-25 02:01:00,141.077,141.077,141.065,141.065,75700000.0
2006-01-25 02:02:00,141.08,141.105,141.08,141.092,95300001.0
2006-01-25 02:03:00,141.099,141.128,141.095,141.128,39200000.0
2006-01-25 02:04:00,141.127,141.127,141.104,141.11,34900000.0
2006-01-25 02:05:00,141.087,141.094,141.073,141.092,95800001.0
2006-01-25 02:06:00,141.098,141.099,141.09,141.098,55300000.0
2006-01-25 02:07:00,141.09,141.102,141.084,141.089,49400000.0
2006-01-25 02:08:00,141.108,141.132,141.108,141.127,31600000.0
2006-01-25 02:09:00,141.137,141.137,141.11,141.115,112000000.0
2006-01-25 02:10:00,141.117,141.13,141.117,141.125,33100000.0
2006-01-25 02:11:00,141.139,141.183,141.139,141.183,121599999.0
2006-01-25 02:12:00,141.182,141.184,141.163,141.167,101200000.0
2006-01-25 02:13:00,141.177,141.19,141.177,141.188,47700001.0
2006-01-25 02:14:00,141.202,141.278,141.202,141.231,143699999.0
2006-01-25 02:15:00,141.235,141.236,141.197,141.197,182299999.0
2006-01-25 02:16:00,141.182,141.195,141.177,141.195,203600000.0
2006-01-25 02:17:00,141.206,141.223,141.205,141.205,75200000.0
2006-01-25 02:18:00,141.196,141.196,141.179,141.194,109499999.0
2006-01-25 02:19:00,141.184,141.184,141.169,141.171,114499998.0
2006-01-25 02:20:00,141.174,141.182,141.162,141.172,113900000.0
2006-01-25 02:21:00,141.183,141.194,141.183,141.184,116700002.0
2006-01-25 02:22:00,141.185,141.192,141.179,141.185,78400000.0
2006-01-25 02:23:00,141.176,141.188,141.163,141.186,53500000.0
2006-01-25 02:24:00,141.195,141.195,141.171,141.178,174799999.0
2006-01-25 02:25:00,141.181,141.181,141.167,141.178,75899999.0
2006-01-25 02:26:00,141.164,141.165,141.154,141.165,54100000.0
2006-01-25 02:27:00,141.168,141.173,141.155,141.155,68900002.0
2006-01-25 02:28:00,141.152,141.158,141.122,141.128,104099998.0
2006-01-25 02:29:00,141.13,141.156,141.13,141.156,135700000.0
2006-01-25 02:30:00,141.156,141.161,141.149,141.161,37800000.0
2006-01-25 02:31:00,141.166,141.166,141.147,141.155,31600000.0
2006-01-25 02:32:00,141.153,141.156,141.141,141.141,70700001.0
2006-01-25 02:33:00,141.14,141.148,141.14,141.148,61999999.0
2006-01-25 02:34:00,141.145,141.165,141.145,141.165,40500000.0
2006-01-25 02:35:00,141.167,141.169,141.153,141.164,47900000.0
2006-01-25 02:36:00,141.157,141.157,141.124,141.124,124900002.0
2006-01-25 02:37:00,141.125,141.132,141.125,141.13,103500001.0
2006-01-25 02:38:00,141.132,141.163,141.129,141.163,73900000.0
2006-01-25 02:39:00,141.16,141.16,141.13,141.133,143699999.0
2006-01-25 02:40:00,141.128,141.15,141.127,141.145,74200000.0
2006-01-25 02:41:00,141.141,141.141,141.136,141.136,9700000.0
2006-01-25 02:42:00,141.125,141.138,141.125,141.138,76499999.0
2006-01-25 02:43:00,141.133,141.149,141.133,141.145,79200000.0
2006-01-25 02:44:00,141.156,141.166,141.141,141.141,58600000.0
2006-01-25 02:45:00,141.136,141.153,141.131,141.148,99500001.0
2006-01-25 02:46:00,141.153,141.159,141.148,141.155,86400000.0
2006-01-25 02:47:00,141.158,141.158,141.127,141.151,66399999.0
2006-01-25 02:48:00,141.156,141.16,141.152,141.16,49200000.0
2006-01-25 02:49:00,141.17,141.176,141.16,141.17,107099999.0
2006-01-25 02:50:00,141.178,141.186,141.173,141.183,96799997.0
2006-01-25 02:51:00,141.182,141.192,141.182,141.192,60900000.0
2006-01-25 02:52:00,141.199,141.204,141.196,141.203,135399998.0
2006-01-25 02:53:00,141.207,141.214,141.201,141.207,149400001.0
2006-01-25 02:54:00,141.203,141.209,141.176,141.176,97100000.0
2006-01-25 02:55:00,141.182,141.182,141.155,141.167,146199997.0
2006-01-25 02:56:00,141.168,141.191,141.168,141.19,100200000.0
2006-01-25 02:57:00,141.176,141.176,141.129,141.137,104699999.0
2006-01-25 02:58:00,141.149,141.179,141.149,141.173,86899999.0
2006-01-25 02:59:00,141.161,141.161,141.139,141.143,106500000.0
2006-01-25 03:00:00,141.14,141.14,141.12,141.12,15200000.0
2006-01-25 03:01:00,141.117,141.124,141.116,141.119,87199999.0
2006-01-25 03:02:00,141.112,141.119,141.1,141.1,71200000.0
2006-01-25 03:03:00,141.11,141.115,141.107,141.114,109400001.0
2006-01-25 03:04:00,141.091,141.11,141.08,141.11,134100000.0
2006-01-25 03:05:00,141.111,141.123,141.1,141.1,88800000.0
2006-01-25 03:06:00,141.09,141.094,141.079,141.086,74200000.0
2006-01-25 03:07:00,141.091,141.098,141.069,141.088,41000000.0
2006-01-25 03:08:00,141.097,141.107,141.094,141.094,68700000.0
2006-01-25 03:09:00,141.096,141.1,141.082,141.085,84499999.0
2006-01-25 03:10:00,141.082,141.086,141.059,141.063,100300000.0
2006-01-25 03:11:00,141.072,141.078,141.065,141.068,121700000.0
2006-01-25 03:12:00,141.077,141.084,141.07,141.073,75499999.0
2006-01-25 03:13:00,141.081,141.106,141.077,141.106,57600001.0
2006-01-25 03:14:00,141.109,141.117,141.094,141.094,170899997.0
2006-01-25 03:15:00,141.094,141.095,141.078,141.088,98299996.0
2006-01-25 03:16:00,141.095,141.114,141.094,141.096,120000001.0
2006-01-25 03:17:00,141.104,141.107,141.093,141.097,58400000.0
2006-01-25 03:18:00,141.094,141.108,141.094,141.107,85999997.0
2006-01-25 03:19:00,141.098,141.104,141.082,141.082,119600002.0
2006-01-25 03:20:00,141.077,141.083,141.069,141.075,65199999.0
2006-01-25 03:21:00,141.085,141.09,141.08,141.09,111199999.0
2006-01-25 03:22:00,141.085,141.1,141.085,141.085,78399999.0
2006-01-25 03:23:00,141.081,141.1,141.081,141.095,34000000.0
2006-01-25 03:24:00,141.097,141.097,141.082,141.09,108500001.0
2006-01-25 03:25:00,141.09,141.102,141.084,141.097,172499999.0
2006-01-25 03:26:00,141.1,141.104,141.087,141.098,49300001.0
2006-01-25 03:27:00,141.092,141.105,141.085,141.085,37000000.0
2006-01-25 03:28:00,141.084,141.088,141.083,141.088,159899998.0
2006-01-25 03:29:00,141.092,141.094,141.084,141.089,141900001.0
2006-01-25 03:30:00,141.083,141.103,141.083,141.103,96299999.0
2006-01-25 03:31:00,141.097,141.1,141.09,141.093,85500000.0
2006-01-25 03:32:00,141.096,141.11,141.096,141.103,58400000.0
2006-01-25 03:33:00,141.104,141.129,141.104,141.115,123500000.0
2006-01-25 03:34:00,141.119,141.124,141.118,141.12,29300000.0
2006-01-25 03:35:00,141.119,141.136,141.119,141.12,107300000.0
2006-01-25 03:36:00,141.123,141.14,141.122,141.122,88300000.0
2006-01-25 03:37:00,141.13,141.13,141.127,141.127,75399999.0
2006-01-25 03:38:00,141.127,141.129,141.115,141.115,26100000.0
2006-01-25 03:39:00,141.12,141.13,141.117,141.13,94899999.0
2006-01-25 03:40:00,141.119,141.135,141.118,141.135,56500000.0
2006-01-25 03:41:00,141.132,141.132,141.122,141.122,103099999.0
2006-01-25 03:42:00,141.122,141.132,141.122,141.122,24800000.0
2006-01-25 03:43:00,141.136,141.136,141.114,141.114,71700001.0
2006-01-25 03:44:00,141.118,141.118,141.109,141.113,39100000.0
2006-01-25 03:45:00,141.113,141.113,141.097,141.112,54100000.0
2006-01-25 03:46:00,141.122,141.135,141.11,141.135,176200002.0
2006-01-25 03:47:00,141.13,141.13,141.108,141.11,96599997.0
2006-01-25 03:48:00,141.105,141.121,141.103,141.11,161999997.0
2006-01-25 03:49:00,141.105,141.118,141.105,141.114,115600002.0
2006-01-25 03:50:00,141.123,141.127,141.122,141.122,100000001.0
2006-01-25 03:51:00,141.117,141.12,141.106,141.11,96900000.0
2006-01-25 03:52:00,141.118,141.118,141.106,141.106,49599999.0
2006-01-25 03:53:00,141.103,141.112,141.098,141.105,115400000.0
2006-01-25 03:54:00,141.101,141.117,141.101,141.107,82900000.0
2006-01-25 03:55:00,141.097,141.109,141.096,141.109,163200002.0
2006-01-25 03:56:00,141.102,141.105,141.102,141.102,35200000.0
2006-01-25 03:57:00,141.105,141.108,141.096,141.098,72100002.0
2006-01-25 03:58:00,141.097,141.099,141.084,141.087,66400000.0
2006-01-25 03:59:00,141.082,141.092,141.082,141.092,92500002.0
2006-01-25 04:00:00,141.088,141.104,141.088,141.101,57900000.0
2006-01-25 04:01:00,141.104,141.104,141.091,141.099,50399999.0
2006-01-25 04:02:00,141.106,141.11,141.096,141.099,140999998.0
2006-01-25 04:03:00,141.098,141.102,141.088,141.088,54000000.0
2006-01-25 04:04:00,141.091,141.107,141.091,141.107,113700001.0
2006-01-25 04:05:00,141.101,141.123,141.101,141.117,96499998.0
2006-01-25 04:06:00,141.121,141.121,141.115,141.115,25300000.0
2006-01-25 04:07:00,141.115,141.115,141.105,141.11,72000000.0
2006-01-25 04:08:00,141.112,141.116,141.1,141.116,81199999.0
2006-01-25 04:09:00,141.117,141.134,141.113,141.113,202099997.0
2006-01-25 04:10:00,141.112,141.116,141.11,141.113,63800002.0
2006-01-25 04:11:00,141.109,141.118,141.109,141.116,68800002.0
2006-01-25 04:12:00,141.099,141.099,141.074,141.074,53600000.0
2006-01-25 04:13:00,141.085,141.092,141.077,141.077,59799999.0
2006-01-25 04:14:00,141.072,141.075,141.07,141.075,51899999.0
2006-01-25 04:15:00,141.073,141.076,141.067,141.067,53300000.0
2006-01-25 04:16:00,141.061,141.065,141.052,141.052,137400000.0
2006-01-25 04:17:00,141.062,141.071,141.06,141.064,74099999.0
2006-01-25 04:18:00,141.06,141.064,141.06,141.06,17800000.0
2006-01-25 04:19:00,141.074,141.1,141.074,141.075,36000000.0
2006-01-25 04:20:00,141.081,141.091,141.08,141.08,107200000.0
2006-01-25 04:21:00,141.08,141.087,141.07,141.079,112700001.0
2006-01-25 04:22:00,141.077,141.085,141.07,141.08,157400003.0
2006-01-25 04:23:00,141.072,141.083,141.068,141.083,109399998.0
2006-01-25 04:24:00,141.081,141.081,141.072,141.076,90100002.0
2006-01-25 04:25:00,141.069,141.069,141.045,141.045,103799998.0
2006-01-25 04:26:00,141.044,141.055,141.041,141.047,117599999.0
2006-01-25 04:27:00,141.045,141.057,141.03,141.056,48900000.0
2006-01-25 04:28:00,141.057,141.06,141.051,141.058,102600002.0
2006-01-25 04:29:00,141.053,141.072,141.053,141.062,43100000.0
2006-01-25 04:30:00,141.075,141.089,141.065,141.089,157399997.0
2006-01-25 04:31:00,141.079,141.097,141.068,141.097,29100000.0
2006-01-25 04:32:00,141.108,141.108,141.094,141.108,100399999.0
2006-01-25 04:33:00,141.122,141.123,141.111,141.115,80900002.0
2006-01-25 04:34:00,141.127,141.129,141.108,141.112,158499999.0
2006-01-25 04:35:00,141.124,141.129,141.119,141.128,173299999.0
2006-01-25 04:36:00,141.127,141.132,141.116,141.117,99399999.0
2006-01-25 04:37:00,141.118,141.119,141.115,141.115,74300000.0
2006-01-25 04:38:00,141.115,141.115,141.1,141.115,140600002.0
2006-01-25 04:39:00,141.115,141.115,141.101,141.104,95299999.0
2006-01-25 04:40:00,141.112,141.122,141.105,141.112,159600000.0
2006-01-25 04:41:00,141.111,141.113,141.099,141.1,110399999.0
2006-01-25 04:42:00,141.079,141.091,141.073,141.091,41100000.0
2006-01-25 04:43:00,141.097,141.097,141.089,141.089,44099999.0
2006-01-25 04:44:00,141.098,141.102,141.091,141.097,72400000.0
2006-01-25 04:45:00,141.093,141.095,141.081,141.083,113600000.0
2006-01-25 04:46:00,141.087,141.093,141.082,141.082,123300000.0
2006-01-25 04:47:00,141.097,141.103,141.091,141.103,24300000.0
2006-01-25 04:48:00,141.105,141.117,141.09,141.102,68500000.0
2006-01-25 04:49:00,141.109,141.117,141.098,141.113,102600000.0
2006-01-25 04:50:00,141.113,141.123,141.106,141.123,147099999.0
2006-01-25 04:51:00,141.109,141.119,141.109,141.111,167900001.0
2006-01-25 04:52:00,141.098,141.111,141.098,141.111,40700000.0
2006-01-25 04:53:00,141.118,141.121,141.111,141.117,108600000.0
2006-01-25 04:54:00,141.119,141.126,141.116,141.126,110299999.0
2006-01-25 04:55:00,141.12,141.132,141.12,141.126,126200000.0
2006-01-25 04:56:00,141.13,141.132,141.116,141.13,56500000.0
2006-01-25 04:57:00,141.131,141.135,141.123,141.123,83700000.0
2006-01-25 04:58:00,141.123,141.15,141.121,141.15,145300002.0
2006-01-25 04:59:00,141.147,141.152,141.142,141.142,48200000.0
2006-01-25 05:00:00,141.143,141.156,141.143,141.148,71400000.0
2006-01-25 05:01:00,141.142,141.153,141.142,141.144,65500000.0
2006-01-25 05:02:00,141.144,141.168,141.144,141.162,27600000.0
2006-01-25 05:03:00,141.162,141.173,141.15,141.162,80299999.0
2006-01-25 05:04:00,141.159,141.196,141.159,141.189,170900001.0
2006-01-25 05:05:00,141.19,141.195,141.173,141.182,31300000.0
2006-01-25 05:06:00,141.164,141.185,141.164,141.18,97900001.0
2006-01-25 05:07:00,141.17,141.172,141.156,141.156,142200002.0
2006-01-25 05:08:00,141.157,141.171,141.157,141.158,48600000.0
2006-01-25 05:09:00,141.16,141.165,141.152,141.165,67700000.0
2006-01-25 05:10:00,141.165,141.171,141.161,141.161,131699999.0
2006-01-25 05:11:00,141.165,141.165,141.15,141.165,42400000.0
2006-01-25 05:12:00,141.175,141.186,141.175,141.176,58700001.0
2006-01-25 05:13:00,141.178,141.178,141.17,141.173,66800000.0
2006-01-25 05:14:00,141.179,141.188,141.174,141.18,140500000.0
2006-01-25 05:15:00,141.182,141.186,141.176,141.185,45900001.0
2006-01-25 05:16:00,141.188,141.202,141.186,141.202,103699999.0
2006-01-25 05:17:00,141.195,141.197,141.184,141.184,110700002.0
2006-01-25 05:18:00,141.195,141.195,141.19,141.19,80700001.0
2006-01-25 05:19:00,141.201,141.203,141.193,141.196,136700000.0
2006-01-25 05:20:00,141.206,141.209,141.203,141.203,98299999.0
2006-01-25 05:21:00,141.196,141.2,141.183,141.2,88999999.0
2006-01-25 05:22:00,141.196,141.208,141.196,141.204,100900000.0
2006-01-25 05:23:00,141.194,141.206,141.194,141.199,90600001.0
2006-01-25 05:24:00,141.191,141.198,141.182,141.185,93900000.0
2006-01-25 05:25:00,141.184,141.189,141.179,141.188,78100000.0
2006-01-25 05:26:00,141.185,141.192,141.185,141.192,46300000.0
2006-01-25 05:27:00,141.189,141.189,141.176,141.176,5600000.0
2006-01-25 05:28:00,141.173,141.187,141.173,141.187,115700001.0
2006-01-25 05:29:00,141.19,141.193,141.173,141.193,66300000.0
2006-01-25 05:30:00,141.192,141.198,141.189,141.19,94700000.0
2006-01-25 05:31:00,141.198,141.198,141.194,141.198,91099999.0
2006-01-25 05:32:00,141.185,141.185,141.167,141.167,12000000.0
2006-01-25 05:33:00,141.178,141.192,141.177,141.192,55800000.0
2006-01-25 05:34:00,141.187,141.19,141.187,141.19,22200000.0
2006-01-25 05:35:00,141.192,141.2,141.191,141.191,76800001.0
2006-01-25 05:36:00,141.189,141.198,141.184,141.186,98400000.0
2006-01-25 05:37:00,141.184,141.196,141.184,141.19,90600002.0
2006-01-25 05:38:00,141.188,141.188,141.187,141.187,43099998.0
2006-01-25 05:39:00,141.183,141.196,141.183,141.19,67400001.0
2006-01-25 05:40:00,141.191,141.198,141.183,141.195,125699998.0
2006-01-25 05:41:00,141.194,141.202,141.19,141.197,165799999.0
2006-01-25 05:42:00,141.195,141.21,141.193,141.21,82300002.0
2006-01-25 05:43:00,141.217,141.217,141.197,141.197,52899999.0
2006-01-25 05:44:00,141.195,141.2,141.191,141.191,55300000.0
2006-01-25 05:45:00,141.192,141.215,141.192,141.215,57000000.0
2006-01-25 05:46:00,141.205,141.205,141.195,141.195,75000002.0
2006-01-25 05:47:00,141.204,141.221,141.204,141.212,93000002.0
2006-01-25 05:48:00,141.232,141.268,141.232,141.265,99799999.0
2006-01-25 05:49:00,141.273,141.273,141.245,141.254,126199997.0
2006-01-25 05:50:00,141.25,141.261,141.238,141.245,140500000.0
2006-01-25 05:51:00,141.236,141.246,141.235,141.246,79000000.0
2006-01-25 05:52:00,141.242,141.256,141.242,141.247,122100000.0
2006-01-25 05:53:00,141.245,141.245,141.216,141.217,88400001.0
2006-01-25 05:54:00,141.222,141.235,141.222,141.235,40800001.0
2006-01-25 05:55:00,141.231,141.247,141.227,141.244,166199999.0
2006-01-25 05:56:00,141.24,141.24,141.24,141.24,4800000.0
2006-01-25 05:57:00,141.237,141.237,141.23,141.23,28000000.0
2006-01-25 05:58:00,141.235,141.24,141.208,141.208,81599998.0
2006-01-25 05:59:00,141.198,141.208,141.195,141.204,140599999.0
2006-01-25 06:00:00,141.2,141.212,141.198,141.212,51000000.0
2006-01-25 06:01:00,141.216,141.225,141.216,141.223,76500000.0
2006-01-25 06:02:00,141.217,141.233,141.217,141.233,54299999.0
2006-01-25 06:03:00,141.246,141.261,141.246,141.246,86500001.0
2006-01-25 06:04:00,141.255,141.265,141.253,141.253,150299996.0
2006-01-25 06:05:00,141.257,141.263,141.25,141.263,80100001.0
2006-01-25 06:06:00,141.263,141.283,141.263,141.279,83299999.0
2006-01-25 06:07:00,141.278,141.302,141.278,141.29,161599998.0
2006-01-25 06:08:00,141.303,141.307,141.292,141.302,95799999.0
2006-01-25 06:09:00,141.298,141.306,141.289,141.292,79900000.0
2006-01-25 06:10:00,141.293,141.301,141.293,141.295,70500000.0
2006-01-25 06:11:00,141.296,141.321,141.296,141.317,71200000.0
2006-01-25 06:12:00,141.321,141.337,141.321,141.323,69200001.0
2006-01-25 06:13:00,141.303,141.313,141.297,141.304,63400000.0
2006-01-25 06:14:00,141.311,141.311,141.299,141.3,55900000.0
2006-01-25 06:15:00,141.302,141.302,141.282,141.282,58500001.0
2006-01-25 06:16:00,141.285,141.29,141.274,141.279,127900001.0
2006-01-25 06:17:00,141.278,141.286,141.269,141.28,158100000.0
2006-01-25 06:18:00,141.273,141.283,141.272,141.282,60000000.0
2006-01-25 06:19:00,141.288,141.288,141.269,141.277,96399999.0
2006-01-25 06:20:00,141.278,141.289,141.276,141.282,127900003.0
2006-01-25 06:21:00,141.282,141.292,141.282,141.282,59100002.0
2006-01-25 06:22:00,141.273,141.279,141.269,141.272,56500001.0
2006-01-25 06:23:00,141.272,141.272,141.254,141.261,172500000.0
2006-01-25 06:24:00,141.27,141.274,141.262,141.262,74699999.0
2006-01-25 06:25:00,141.272,141.281,141.266,141.278,98100002.0
2006-01-25 06:26:00,141.275,141.275,141.264,141.264,42100000.0
2006-01-25 06:27:00,141.269,141.276,141.268,141.273,45100001.0
2006-01-25 06:28:00,141.275,141.287,141.266,141.269,102899998.0
2006-01-25 06:29:00,141.273,141.273,141.272,141.272,20799999.0
2006-01-25 06:30:00,141.268,141.268,141.249,141.249,104100001.0
2006-01-25 06:31:00,141.256,141.26,141.256,141.26,41800000.0
2006-01-25 06:32:00,141.257,141.26,141.248,141.249,95100001.0
2006-01-25 06:33:00,141.252,141.257,141.252,141.252,146900002.0
2006-01-25 06:34:00,141.252,141.252,141.232,141.234,62900000.0
2006-01-25 06:35:00,141.238,141.247,141.238,141.24,147699999.0
2006-01-25 06:36:00,141.247,141.252,141.239,141.242,99500001.0
2006-01-25 06:37:00,141.24,141.26,141.24,141.248,62000001.0
2006-01-25 06:38:00,141.262,141.273,141.249,141.267,121500002.0
2006-01-25 06:39:00,141.272,141.279,141.262,141.273,69200001.0
2006-01-25 06:40:00,141.265,141.28,141.265,141.265,237199997.0
2006-01-25 06:41:00,141.269,141.284,141.269,141.283,52299999.0
2006-01-25 06:42:00,141.283,141.297,141.275,141.285,169000001.0
2006-01-25 06:43:00,141.285,141.293,141.28,141.289,153800001.0
2006-01-25 06:44:00,141.301,141.301,141.29,141.293,98900000.0
2006-01-25 06:45:00,141.302,141.306,141.294,141.3,54899999.0
2006-01-25 06:46:00,141.294,141.305,141.285,141.292,165900001.0
2006-01-25 06:47:00,141.309,141.316,141.309,141.315,94800000.0
2006-01-25 06:48:00,141.321,141.34,141.321,141.34,68400002.0
2006-01-25 06:49:00,141.343,141.35,141.324,141.325,95600001.0
2006-01-25 06:50:00,141.324,141.335,141.32,141.326,67100001.0
2006-01-25 06:51:00,141.318,141.318,141.302,141.311,152099997.0
2006-01-25 06:52:00,141.306,141.311,141.299,141.299,81900000.0
2006-01-25 06:53:00,141.305,141.305,141.305,141.305,17400000.0
2006-01-25 06:54:00,141.305,141.312,141.301,141.304,139700001.0
2006-01-25 06:55:00,141.307,141.313,141.304,141.304,83099999.0
2006-01-25 06:56:00,141.31,141.31,141.297,141.307,146600002.0
2006-01-25 06:57:00,141.302,141.308,141.299,141.303,43200000.0
2006-01-25 06:58:00,141.297,141.3,141.292,141.3,137000000.0
2006-01-25 06:59:00,141.3,141.307,141.3,141.303,166999999.0
2006-01-25 07:00:00,141.303,141.304,141.285,141.285,154799998.0
2006-01-25 07:01:00,141.271,141.285,141.267,141.285,68900000.0
2006-01-25 07:02:00,141.288,141.295,141.286,141.286,88300001.0
2006-01-25 07:03:00,141.289,141.297,141.275,141.275,145600001.0
2006-01-25 07:04:00,141.267,141.272,141.261,141.272,100199998.0
2006-01-25 07:05:00,141.261,141.272,141.259,141.264,135599998.0
2006-01-25 07:06:00,141.266,141.269,141.261,141.263,56600000.0
2006-01-25 07:07:00,141.274,141.28,141.272,141.272,48800000.0
2006-01-25 07:08:00,141.27,141.274,141.255,141.263,61600000.0
2006-01-25 07:09:00,141.262,141.269,141.262,141.267,30600001.0
2006-01-25 07:10:00,141.272,141.28,141.26,141.28,37900000.0
2006-01-25 07:11:00,141.273,141.275,141.267,141.267,184200001.0
2006-01-25 07:12:00,141.267,141.268,141.252,141.253,68000000.0
2006-01-25 07:13:00,141.26,141.262,141.252,141.255,67200000.0
2006-01-25 07:14:00,141.257,141.26,141.248,141.26,137600001.0
2006-01-25 07:15:00,141.246,141.259,141.238,141.238,48800000.0
2006-01-25 07:16:00,141.235,141.242,141.224,141.225,68200000.0
2006-01-25 07:17:00,141.198,141.198,141.149,141.168,32600000.0
2006-01-25 07:18:00,141.17,141.174,141.15,141.15,39200000.0
2006-01-25 07:19:00,141.132,141.139,141.127,141.127,81000000.0
2006-01-25 07:20:00,141.135,141.15,141.126,141.145,145899999.0
2006-01-25 07:21:00,141.147,141.147,141.133,141.135,65500000.0
2006-01-25 07:22:00,141.138,141.139,141.125,141.125,83300001.0
2006-01-25 07:23:00,141.133,141.133,141.116,141.121,105000000.0
2006-01-25 07:24:00,141.115,141.135,141.107,141.135,39199999.0
2006-01-25 07:25:00,141.143,141.158,141.119,141.119,50400000.0
2006-01-25 07:26:00,141.126,141.137,141.122,141.122,73500000.0
2006-01-25 07:27:00,141.126,141.138,141.122,141.122,51000000.0
2006-01-25 07:28:00,141.135,141.148,141.135,141.142,102199999.0
2006-01-25 07:29:00,141.148,141.173,141.148,141.172,116600002.0
2006-01-25 07:30:00,141.171,141.177,141.166,141.177,105300001.0
2006-01-25 07:31:00,141.18,141.199,141.176,141.199,113799999.0
2006-01-25 07:32:00,141.205,141.223,141.204,141.22,83100000.0
2006-01-25 07:33:00,141.22,141.229,141.214,141.22,67200000.0
2006-01-25 07:34:00,141.218,141.218,141.202,141.218,71200000.0
2006-01-25 07:35:00,141.216,141.218,141.201,141.207,80000000.0
2006-01-25 07:36:00,141.21,141.21,141.197,141.197,62500000.0
2006-01-25 07:37:00,141.199,141.208,141.188,141.188,98300000.0
2006-01-25 07:38:00,141.183,141.183,141.17,141.171,80399999.0
2006-01-25 07:39:00,141.169,141.197,141.169,141.193,65700001.0
2006-01-25 07:40:00,141.191,141.196,141.191,141.195,83899999.0
2006-01-25 07:41:00,141.189,141.192,141.184,141.186,95699999.0
2006-01-25 07:42:00,141.186,141.191,141.18,141.184,129900000.0
2006-01-25 07:43:00,141.184,141.191,141.177,141.189,213399998.0
2006-01-25 07:44:00,141.185,141.187,141.17,141.187,126700002.0
2006-01-25 07:45:00,141.182,141.182,141.17,141.176,161200002.0
2006-01-25 07:46:00,141.175,141.175,141.163,141.163,63099999.0
2006-01-25 07:47:00,141.161,141.168,141.156,141.16,102699998.0
2006-01-25 07:48:00,141.164,141.177,141.164,141.168,127000002.0
2006-01-25 07:49:00,141.174,141.183,141.167,141.169,65399999.0
2006-01-25 07:50:00,141.173,141.173,141.16,141.167,68800001.0
2006-01-25 07:51:00,141.156,141.156,141.142,141.142,47300001.0
2006-01-25 07:52:00,141.143,141.152,141.13,141.137,140100002.0
2006-01-25 07:53:00,141.14,141.14,141.133,141.138,51200000.0
2006-01-25 07:54:00,141.139,141.151,141.139,141.147,87099999.0
2006-01-25 07:55:00,141.147,141.158,141.147,141.155,107199998.0
2006-01-25 07:56:00,141.147,141.149,141.133,141.133,62400001.0
2006-01-25 07:57:00,141.136,141.143,141.133,141.133,44800000.0
2006-01-25 07:58:00,141.135,141.135,141.098,141.098,76599999.0
2006-01-25 07:59:00,141.09,141.1,141.061,141.074,73800001.0
2006-01-25 08:00:00,141.055,141.055,141.018,141.031,88800000.0
2006-01-25 08:01:00,141.029,141.055,141.018,141.055,40700000.0
2006-01-25 08:02:00,141.058,141.058,141.033,141.036,78700000.0
2006-01-25 08:03:00,141.036,141.05,141.033,141.033,70400000.0
2006-01-25 08:04:00,141.035,141.063,141.029,141.049,102399999.0
2006-01-25 08:05:00,141.04,141.057,141.035,141.045,137999998.0
2006-01-25 08:06:00,141.031,141.033,141.014,141.026,106200001.0
2006-01-25 08:07:00,141.022,141.032,141.013,141.013,89699999.0
2006-01-25 08:08:00,141.008,141.02,141.005,141.02,31500000.0
2006-01-25 08:09:00,141.022,141.022,141.006,141.006,81499999.0
2006-01-25 08:10:00,141.016,141.016,140.994,140.999,59900000.0
2006-01-25 08:11:00,141.008,141.008,140.987,140.987,163699996.0
2006-01-25 08:12:00,140.983,141.009,140.983,141.009,104600000.0
2006-01-25 08:13:00,141.02,141.046,141.02,141.042,79600001.0
2006-01-25 08:14:00,141.049,141.052,141.033,141.034,82199999.0
2006-01-25 08:15:00,141.018,141.018,141.008,141.008,75300000.0
2006-01-25 08:16:00,141.005,141.005,140.997,141.0,22300000.0
2006-01-25 08:17:00,140.98,140.988,140.96,140.96,104800000.0
2006-01-25 08:18:00,140.959,140.994,140.959,140.99,50399999.0
2006-01-25 08:19:00,140.981,140.981,140.953,140.977,51200000.0
2006-01-25 08:20:00,140.979,141.0,140.975,140.99,51400000.0
2006-01-25 08:21:00,140.993,141.001,140.991,140.997,178899997.0
2006-01-25 08:22:00,140.997,141.011,140.994,140.994,158799997.0
2006-01-25 08:23:00,140.995,141.006,140.99,141.006,164200000.0
2006-01-25 08:24:00,141.012,141.015,141.003,141.015,144100001.0
2006-01-25 08:25:00,141.028,141.035,141.028,141.035,28800000.0
2006-01-25 08:26:00,141.069,141.086,141.069,141.071,36300001.0
2006-01-25 08:27:00,141.055,141.057,141.045,141.047,76199999.0
2006-01-25 08:28:00,141.065,141.071,141.048,141.048,160700000.0
2006-01-25 08:29:00,141.051,141.059,141.046,141.055,157000001.0
2006-01-25 08:30:00,141.055,141.073,141.055,141.072,76000001.0
2006-01-25 08:31:00,141.073,141.073,141.059,141.065,65200000.0
2006-01-25 08:32:00,141.068,141.076,141.067,141.073,123700000.0
2006-01-25 08:33:00,141.07,141.077,141.067,141.067,37600000.0
2006-01-25 08:34:00,141.063,141.076,141.057,141.065,91100000.0
2006-01-25 08:35:00,141.059,141.069,141.048,141.048,91200000.0
2006-01-25 08:36:00,141.052,141.055,141.045,141.045,96700000.0
2006-01-25 08:37:00,141.044,141.048,141.023,141.023,91900000.0
2006-01-25 08:38:00,141.02,141.035,141.019,141.029,84400002.0
2006-01-25 08:39:00,141.028,141.053,141.02,141.053,68299999.0
2006-01-25 08:40:00,141.058,141.065,141.051,141.052,153400002.0
2006-01-25 08:41:00,141.04,141.052,141.037,141.052,161199998.0
2006-01-25 08:42:00,141.047,141.052,141.041,141.052,66400001.0
2006-01-25 08:43:00,141.057,141.072,141.053,141.07,111800000.0
2006-01-25 08:44:00,141.07,141.07,141.055,141.065,70200000.0
2006-01-25 08:45:00,141.067,141.067,141.05,141.05,51300000.0
2006-01-25 08:46:00,141.046,141.071,141.046,141.071,59800000.0
2006-01-25 08:47:00,141.065,141.065,141.053,141.063,184399998.0
2006-01-25 08:48:00,141.062,141.079,141.055,141.055,33400000.0
2006-01-25 08:49:00,141.034,141.073,141.034,141.063,52900000.0
2006-01-25 08:50:00,141.066,141.067,141.061,141.067,41700000.0
2006-01-25 08:51:00,141.067,141.075,141.059,141.067,107100002.0
2006-01-25 08:52:00,141.063,141.07,141.063,141.07,82599998.0
2006-01-25 08:53:00,141.068,141.068,141.058,141.061,73600001.0
2006-01-25 08:54:00,141.075,141.085,141.075,141.085,19700000.0
2006-01-25 08:55:00,141.099,141.104,141.089,141.101,69200000.0
2006-01-25 08:56:00,141.1,141.102,141.083,141.083,109799999.0
2006-01-25 08:57:00,141.083,141.095,141.082,141.082,147700000.0
2006-01-25 08:58:00,141.086,141.099,141.085,141.092,87000000.0
2006-01-25 08:59:00,141.101,141.124,141.101,141.12,149300001.0
2006-01-25 09:00:00,141.122,141.135,141.116,141.116,68400000.0
2006-01-25 09:01:00,141.116,141.122,141.11,141.116,93299999.0
2006-01-25 09:02:00,141.121,141.128,141.105,141.107,38400000.0
2006-01-25 09:03:00,141.105,141.116,141.098,141.116,157000000.0
2006-01-25 09:04:00,141.121,141.145,141.121,141.131,50800000.0
2006-01-25 09:05:00,141.134,141.14,141.125,141.125,43700000.0
2006-01-25 09:06:00,141.118,141.121,141.088,141.088,103499998.0
2006-01-25 09:07:00,141.084,141.098,141.078,141.081,171500001.0
2006-01-25 09:08:00,141.086,141.096,141.069,141.078,93899998.0
2006-01-25 09:09:00,141.081,141.091,141.066,141.091,100000001.0
2006-01-25 09:10:00,141.092,141.109,141.089,141.089,93099999.0
2006-01-25 09:11:00,141.103,141.12,141.102,141.105,32100000.0
2006-01-25 09:12:00,141.099,141.103,141.087,141.103,86100000.0
2006-01-25 09:13:00,141.108,141.112,141.095,141.112,105400000.0
2006-01-25 09:14:00,141.113,141.117,141.101,141.11,192300003.0
2006-01-25 09:15:00,141.113,141.12,141.11,141.113,126900000.0
2006-01-25 09:16:00,141.109,141.121,141.102,141.117,101500002.0
2006-01-25 09:17:00,141.109,141.115,141.098,141.113,82600000.0
2006-01-25 09:18:00,141.112,141.115,141.092,141.092,90900001.0
2006-01-25 09:19:00,141.074,141.092,141.074,141.088,72100000.0
2006-01-25 09:20:00,141.078,141.093,141.069,141.071,108500003.0
2006-01-25 09:21:00,141.081,141.1,141.081,141.091,44500001.0
2006-01-25 09:22:00,141.091,141.093,141.075,141.083,196399998.0
2006-01-25 09:23:00,141.096,141.121,141.086,141.121,143500001.0
2006-01-25 09:24:00,141.117,141.126,141.098,141.105,81900000.0
2006-01-25 09:25:00,141.1,141.111,141.091,141.107,209200000.0
2006-01-25 09:26:00,141.107,141.108,141.094,141.103,98999999.0
2006-01-25 09:27:00,141.109,141.113,141.096,141.113,79200000.0
2006-01-25 09:28:00,141.105,141.108,141.09,141.098,135599999.0
2006-01-25 09:29:00,141.102,141.115,141.102,141.11,111200001.0
2006-01-25 09:30:00,141.104,141.104,141.096,141.104,84700001.0
2006-01-25 09:31:00,141.119,141.119,141.096,141.111,71300001.0
2006-01-25 09:32:00,141.114,141.129,141.111,141.12,116599999.0
2006-01-25 09:33:00,141.121,141.13,141.116,141.124,155300002.0
2006-01-25 09:34:00,141.128,141.132,141.121,141.125,130500004.0
2006-01-25 09:35:00,141.12,141.135,141.115,141.121,89800000.0
2006-01-25 09:36:00,141.134,141.134,141.099,141.105,144599996.0
2006-01-25 09:37:00,141.077,141.077,141.053,141.065,109599999.0
2006-01-25 09:38:00,141.066,141.079,141.065,141.079,181800000.0
2006-01-25 09:39:00,141.08,141.081,141.06,141.061,114200001.0
2006-01-25 09:40:00,141.06,141.072,141.052,141.072,111500000.0
2006-01-25 09:41:00,141.077,141.103,141.077,141.085,161999999.0
2006-01-25 09:42:00,141.094,141.094,141.078,141.084,44300000.0
2006-01-25 09:43:00,141.075,141.093,141.073,141.073,98899998.0
2006-01-25 09:44:00,141.08,141.09,141.069,141.072,171200000.0
2006-01-25 09:45:00,141.087,141.103,141.085,141.085,57600000.0
2006-01-25 09:46:00,141.082,141.086,141.058,141.058,115899997.0
2006-01-25 09:47:00,141.056,141.069,141.056,141.069,66400002.0
2006-01-25 09:48:00,141.072,141.089,141.069,141.07,79500001.0
2006-01-25 09:49:00,141.073,141.086,141.073,141.075,123500001.0
2006-01-25 09:50:00,141.076,141.094,141.076,141.094,146400001.0
2006-01-25 09:51:00,141.1,141.106,141.09,141.106,132000001.0
2006-01-25 09:52:00,141.107,141.112,141.093,141.102,122200001.0
2006-01-25 09:53:00,141.112,141.112,141.085,141.085,104999997.0
2006-01-25 09:54:00,141.083,141.102,141.083,141.102,78600002.0
2006-01-25 09:55:00,141.096,141.121,141.096,141.108,107899999.0
2006-01-25 09:56:00,141.1,141.1,141.082,141.084,179299998.0
2006-01-25 09:57:00,141.082,141.089,141.06,141.062,61900000.0
2006-01-25 09:58:00,141.066,141.072,141.05,141.065,162000000.0
2006-01-25 09:59:00,141.056,141.064,141.05,141.057,158299997.0
2006-01-25 10:00:00,141.06,141.065,141.057,141.063,83699999.0
2006-01-25 10:01:00,141.055,141.072,141.055,141.067,119200000.0
2006-01-25 10:02:00,141.063,141.067,141.058,141.063,39800000.0
2006-01-25 10:03:00,141.057,141.064,141.052,141.056,75200000.0
2006-01-25 10:04:00,141.065,141.065,141.052,141.052,66300000.0
2006-01-25 10:05:00,141.058,141.066,141.058,141.065,34400000.0
2006-01-25 10:06:00,141.072,141.088,141.072,141.083,61500000.0
2006-01-25 10:07:00,141.085,141.089,141.071,141.071,75499999.0
2006-01-25 10:08:00,141.082,141.09,141.07,141.07,71400000.0
2006-01-25 10:09:00,141.067,141.071,141.049,141.056,73999999.0
2006-01-25 10:10:00,141.071,141.071,141.039,141.039,93200000.0
2006-01-25 10:11:00,141.04,141.047,141.033,141.038,130500001.0
2006-01-25 10:12:00,141.047,141.047,141.036,141.04,126800000.0
2006-01-25 10:13:00,141.035,141.044,141.03,141.038,139799999.0
2006-01-25 10:14:00,141.036,141.048,141.036,141.041,50800000.0
2006-01-25 10:15:00,141.043,141.061,141.04,141.04,95699997.0
2006-01-25 10:16:00,141.038,141.05,141.038,141.047,79700002.0
2006-01-25 10:17:00,141.044,141.044,141.029,141.041,82300001.0
2006-01-25 10:18:00,141.049,141.055,141.041,141.055,78299999.0
2006-01-25 10:19:00,141.04,141.057,141.04,141.054,93300001.0
2006-01-25 10:20:00,141.048,141.06,141.046,141.056,147999998.0
2006-01-25 10:21:00,141.049,141.061,141.033,141.039,105299998.0
2006-01-25 10:22:00,141.043,141.053,141.03,141.045,149800004.0
2006-01-25 10:23:00,141.054,141.12,141.054,141.113,81799999.0
2006-01-25 10:24:00,141.117,141.133,141.115,141.123,129999998.0
2006-01-25 10:25:00,141.118,141.118,141.09,141.118,129500001.0
2006-01-25 10:26:00,141.118,141.121,141.111,141.111,124099999.0
2006-01-25 10:27:00,141.114,141.149,141.114,141.14,124500000.0
2006-01-25 10:28:00,141.132,141.165,141.132,141.165,38300000.0
2006-01-25 10:29:00,141.173,141.188,141.166,141.171,66899998.0
2006-01-25 10:30:00,141.169,141.176,141.163,141.171,176500001.0
2006-01-25 10:31:00,141.177,141.196,141.174,141.19,134500000.0
2006-01-25 10:32:00,141.197,141.23,141.197,141.23,96100000.0
2006-01-25 10:33:00,141.224,141.235,141.209,141.21,93900000.0
2006-01-25 10:34:00,141.207,141.209,141.194,141.194,128299999.0
2006-01-25 10:35:00,141.2,141.219,141.2,141.215,82400002.0
2006-01-25 10:36:00,141.219,141.245,141.219,141.24,195000001.0
2006-01-25 10:37:00,141.248,141.253,141.225,141.225,103099998.0
2006-01-25 10:38:00,141.228,141.24,141.227,141.228,73300000.0
2006-01-25 10:39:00,141.228,141.244,141.222,141.244,30200000.0
2006-01-25 10:40:00,141.247,141.247,141.23,141.23,56800000.0
2006-01-25 10:41:00,141.225,141.231,141.21,141.215,92599998.0
2006-01-25 10:42:00,141.215,141.223,141.197,141.197,110200001.0
2006-01-25 10:43:00,141.201,141.201,141.186,141.186,104399998.0
2006-01-25 10:44:00,141.185,141.185,141.165,141.167,127999998.0
2006-01-25 10:45:00,141.157,141.168,141.157,141.161,43500000.0
2006-01-25 10:46:00,141.162,141.165,141.153,141.153,61199999.0
2006-01-25 10:47:00,141.141,141.147,141.137,141.145,70699998.0
2006-01-25 10:48:00,141.144,141.151,141.139,141.147,130500001.0
2006-01-25 10:49:00,141.148,141.157,141.141,141.157,79600000.0
2006-01-25 10:50:00,141.162,141.168,141.146,141.151,133499999.0
2006-01-25 10:51:00,141.15,141.156,141.132,141.156,57400000.0
2006-01-25 10:52:00,141.15,141.164,141.14,141.14,97699999.0
2006-01-25 10:53:00,141.127,141.147,141.102,141.102,88400000.0
2006-01-25 10:54:00,141.112,141.121,141.097,141.109,176499998.0
2006-01-25 10:55:00,141.107,141.115,141.099,141.107,154999996.0
2006-01-25 10:56:00,141.105,141.116,141.1,141.106,68699999.0
2006-01-25 10:57:00,141.108,141.13,141.108,141.13,110299999.0
2006-01-25 10:58:00,141.135,141.141,141.133,141.133,23700000.0
2006-01-25 10:59:00,141.131,141.139,141.116,141.116,48600001.0
2006-01-25 11:00:00,141.121,141.142,141.116,141.125,107200000.0
2006-01-25 11:01:00,141.112,141.127,141.107,141.109,177300003.0
2006-01-25 11:02:00,141.111,141.134,141.111,141.134,30099999.0
2006-01-25 11:03:00,141.147,141.16,141.121,141.132,93700000.0
2006-01-25 11:04:00,141.146,141.149,141.105,141.105,123400002.0
2006-01-25 11:05:00,141.114,141.128,141.103,141.122,84000002.0
2006-01-25 11:06:00,141.122,141.122,141.087,141.093,42400000.0
2006-01-25 11:07:00,141.088,141.114,141.088,141.114,70900000.0
2006-01-25 11:08:00,141.131,141.137,141.11,141.114,122200001.0
2006-01-25 11:09:00,141.129,141.136,141.107,141.116,53999999.0
2006-01-25 11:10:00,141.114,141.132,141.114,141.12,101400000.0
2006-01-25 11:11:00,141.126,141.136,141.115,141.117,66400000.0
2006-01-25 11:12:00,141.12,141.12,141.083,141.088,153000001.0
2006-01-25 11:13:00,141.091,141.102,141.081,141.085,102099999.0
2006-01-25 11:14:00,141.085,141.148,141.085,141.148,127799999.0
2006-01-25 11:15:00,141.138,141.162,141.132,141.153,124300000.0
2006-01-25 11:16:00,141.166,141.166,141.123,141.149,74799999.0
2006-01-25 11:17:00,141.179,141.195,141.157,141.195,143300001.0
2006-01-25 11:18:00,141.207,141.207,141.18,141.18,95299998.0
2006-01-25 11:19:00,141.173,141.175,141.149,141.15,60900000.0
2006-01-25 11:20:00,141.155,141.17,141.141,141.167,101999999.0
2006-01-25 11:21:00,141.184,141.21,141.184,141.205,81500000.0
2006-01-25 11:22:00,141.2,141.216,141.195,141.216,100599997.0
2006-01-25 11:23:00,141.214,141.228,141.214,141.221,96800000.0
2006-01-25 11:24:00,141.222,141.228,141.189,141.189,141699998.0
2006-01-25 11:25:00,141.188,141.204,141.182,141.183,138999998.0
2006-01-25 11:26:00,141.191,141.219,141.191,141.215,69599998.0
2006-01-25 11:27:00,141.205,141.231,141.205,141.228,96100002.0
2006-01-25 11:28:00,141.233,141.24,141.222,141.23,114300000.0
2006-01-25 11:29:00,141.24,141.24,141.209,141.223,122699999.0
2006-01-25 11:30:00,141.229,141.232,141.221,141.232,105000002.0
2006-01-25 11:31:00,141.247,141.25,141.234,141.245,157499998.0
2006-01-25 11:32:00,141.25,141.257,141.227,141.235,106699998.0
2006-01-25 11:33:00,141.243,141.253,141.237,141.242,112800000.0
2006-01-25 11:34:00,141.242,141.242,141.218,141.227,117700000.0
2006-01-25 11:35:00,141.222,141.234,141.21,141.21,126300000.0
2006-01-25 11:36:00,141.223,141.228,141.208,141.224,247699999.0
2006-01-25 11:37:00,141.222,141.234,141.213,141.228,103900001.0
2006-01-25 11:38:00,141.237,141.24,141.223,141.223,143699997.0
2006-01-25 11:39:00,141.216,141.216,141.194,141.199,92000001.0
2006-01-25 11:40:00,141.198,141.221,141.198,141.216,50000000.0
2006-01-25 11:41:00,141.217,141.258,141.217,141.256,62799999.0
2006-01-25 11:42:00,141.251,141.265,141.24,141.24,93299999.0
2006-01-25 11:43:00,141.243,141.25,141.233,141.233,63000000.0
2006-01-25 11:44:00,141.238,141.241,141.215,141.215,111100003.0
2006-01-25 11:45:00,141.21,141.245,141.205,141.234,131200001.0
2006-01-25 11:46:00,141.227,141.25,141.227,141.233,121800000.0
2006-01-25 11:47:00,141.234,141.254,141.225,141.225,100400000.0
2006-01-25 11:48:00,141.237,141.245,141.229,141.244,81200001.0
2006-01-25 11:49:00,141.241,141.251,141.233,141.25,120200001.0
2006-01-25 11:50:00,141.245,141.249,141.232,141.246,135800003.0
2006-01-25 11:51:00,141.234,141.246,141.226,141.233,113300001.0
2006-01-25 11:52:00,141.206,141.226,141.206,141.214,80700001.0
2006-01-25 11:53:00,141.219,141.24,141.219,141.239,78899999.0
2006-01-25 11:54:00,141.243,141.246,141.226,141.233,92600000.0
2006-01-25 11:55:00,141.244,141.261,141.241,141.251,109200000.0
2006-01-25 11:56:00,141.259,141.263,141.234,141.234,89100001.0
2006-01-25 11:57:00,141.237,141.251,141.237,141.25,127800003.0
2006-01-25 11:58:00,141.256,141.261,141.245,141.245,151600002.0
2006-01-25 11:59:00,141.236,141.255,141.231,141.235,109299999.0
2006-01-25 12:00:00,141.246,141.276,141.229,141.276,107700000.0
2006-01-25 12:01:00,141.294,141.309,141.292,141.3,71200001.0
2006-01-25 12:02:00,141.306,141.313,141.3,141.313,49300000.0
2006-01-25 12:03:00,141.317,141.317,141.302,141.302,109599998.0
2006-01-25 12:04:00,141.296,141.314,141.273,141.314,161199998.0
2006-01-25 12:05:00,141.319,141.327,141.305,141.323,206699999.0
2006-01-25 12:06:00,141.326,141.333,141.308,141.318,84700000.0
2006-01-25 12:07:00,141.315,141.32,141.305,141.311,29500000.0
2006-01-25 12:08:00,141.31,141.315,141.305,141.305,47200000.0
2006-01-25 12:09:00,141.307,141.31,141.305,141.305,42999999.0
2006-01-25 12:10:00,141.318,141.323,141.312,141.312,53900000.0
2006-01-25 12:11:00,141.316,141.322,141.313,141.321,130000001.0
2006-01-25 12:12:00,141.318,141.344,141.316,141.33,178100004.0
2006-01-25 12:13:00,141.334,141.342,141.326,141.326,68699999.0
2006-01-25 12:14:00,141.321,141.329,141.315,141.318,100400000.0
2006-01-25 12:15:00,141.31,141.322,141.31,141.318,78000002.0
2006-01-25 12:16:00,141.318,141.318,141.311,141.315,89400000.0
2006-01-25 12:17:00,141.324,141.327,141.318,141.321,63999999.0
2006-01-25 12:18:00,141.31,141.31,141.305,141.305,132600003.0
2006-01-25 12:19:00,141.292,141.292,141.263,141.283,283500004.0
2006-01-25 12:20:00,141.278,141.282,141.252,141.252,53600000.0
2006-01-25 12:21:00,141.252,141.269,141.246,141.264,98300000.0
2006-01-25 12:22:00,141.261,141.272,141.251,141.251,79500000.0
2006-01-25 12:23:00,141.254,141.254,141.23,141.23,84499998.0
2006-01-25 12:24:00,141.223,141.235,141.223,141.235,56800000.0
2006-01-25 12:25:00,141.237,141.25,141.22,141.226,137299999.0
2006-01-25 12:26:00,141.241,141.259,141.241,141.259,16100000.0
2006-01-25 12:27:00,141.268,141.287,141.268,141.281,46400000.0
2006-01-25 12:28:00,141.289,141.303,141.289,141.3,59200000.0
2006-01-25 12:29:00,141.298,141.304,141.289,141.292,92199999.0
2006-01-25 12:30:00,141.295,141.311,141.289,141.311,60800000.0
2006-01-25 12:31:00,141.324,141.338,141.324,141.328,58900000.0
2006-01-25 12:32:00,141.323,141.326,141.304,141.304,124999998.0
2006-01-25 12:33:00,141.308,141.31,141.293,141.305,49199999.0
2006-01-25 12:34:00,141.3,141.3,141.285,141.295,146299999.0
2006-01-25 12:35:00,141.285,141.285,141.26,141.263,108400000.0
2006-01-25 12:36:00,141.27,141.275,141.265,141.27,37600000.0
2006-01-25 12:37:00,141.27,141.27,141.265,141.265,29100000.0
2006-01-25 12:38:00,141.263,141.275,141.263,141.265,62800000.0
2006-01-25 12:39:00,141.272,141.272,141.257,141.257,98600000.0
2006-01-25 12:40:00,141.248,141.263,141.237,141.263,46400000.0
2006-01-25 12:41:00,141.262,141.28,141.256,141.256,122500000.0
2006-01-25 12:42:00,141.25,141.266,141.247,141.247,125500000.0
2006-01-25 12:43:00,141.235,141.235,141.206,141.21,68800000.0
2006-01-25 12:44:00,141.214,141.222,141.192,141.207,167200001.0
2006-01-25 12:45:00,141.231,141.232,141.212,141.212,69599999.0
2006-01-25 12:46:00,141.219,141.222,141.205,141.205,146299998.0
2006-01-25 12:47:00,141.211,141.223,141.201,141.201,65500000.0
2006-01-25 12:48:00,141.208,141.221,141.197,141.214,155800003.0
2006-01-25 12:49:00,141.203,141.227,141.203,141.216,58700000.0
2006-01-25 12:50:00,141.234,141.244,141.231,141.235,136600002.0
2006-01-25 12:51:00,141.244,141.244,141.236,141.242,57500002.0
2006-01-25 12:52:00,141.247,141.249,141.235,141.235,107300000.0
2006-01-25 12:53:00,141.248,141.25,141.235,141.24,79000000.0
2006-01-25 12:54:00,141.227,141.241,141.218,141.218,92699998.0
2006-01-25 12:55:00,141.213,141.217,141.21,141.211,83700001.0
2006-01-25 12:56:00,141.211,141.217,141.199,141.199,141000002.0
2006-01-25 12:57:00,141.211,141.221,141.196,141.211,95100000.0
2006-01-25 12:58:00,141.218,141.218,141.206,141.206,158800000.0
2006-01-25 12:59:00,141.204,141.207,141.193,141.193,69499998.0
2006-01-25 13:00:00,141.197,141.211,141.186,141.211,118900002.0
2006-01-25 13:01:00,141.194,141.205,141.182,141.191,89800000.0
2006-01-25 13:02:00,141.185,141.207,141.185,141.193,97700002.0
2006-01-25 13:03:00,141.193,141.199,141.19,141.19,103899998.0
2006-01-25 13:04:00,141.191,141.205,141.185,141.205,100400001.0
2006-01-25 13:05:00,141.194,141.216,141.194,141.211,67300002.0
2006-01-25 13:06:00,141.2,141.218,141.196,141.212,101299999.0
2006-01-25 13:07:00,141.213,141.222,141.204,141.217,55400000.0
2006-01-25 13:08:00,141.213,141.213,141.204,141.204,33600000.0
2006-01-25 13:09:00,141.2,141.205,141.195,141.205,21700000.0
2006-01-25 13:10:00,141.196,141.196,141.183,141.183,148499999.0
2006-01-25 13:11:00,141.168,141.183,141.16,141.174,69500001.0
2006-01-25 13:12:00,141.168,141.169,141.16,141.169,68900000.0
2006-01-25 13:13:00,141.17,141.175,141.163,141.17,150099998.0
2006-01-25 13:14:00,141.18,141.189,141.146,141.167,114600000.0
2006-01-25 13:15:00,141.185,141.199,141.136,141.185,171399996.0
2006-01-25 13:16:00,141.172,141.181,141.15,141.151,126799998.0
2006-01-25 13:17:00,141.18,141.189,141.143,141.167,53800000.0
2006-01-25 13:18:00,141.17,141.204,141.153,141.201,134900001.0
2006-01-25 13:19:00,141.17,141.173,141.166,141.166,26400000.0
2006-01-25 13:20:00,141.173,141.173,141.165,141.165,50600000.0
2006-01-25 13:21:00,141.16,141.17,141.16,141.165,37600000.0
2006-01-25 13:22:00,141.165,141.165,141.16,141.165,50000001.0
2006-01-25 13:23:00,141.155,141.165,141.155,141.165,49600000.0
2006-01-25 13:24:00,141.158,141.186,141.14,141.157,123499999.0
2006-01-25 13:25:00,141.148,141.184,141.144,141.178,85299999.0
2006-01-25 13:26:00,141.16,141.201,141.148,141.197,90100000.0
2006-01-25 13:27:00,141.223,141.223,141.157,141.171,68300002.0
2006-01-25 13:28:00,141.154,141.172,141.154,141.172,69500000.0
2006-01-25 13:29:00,141.169,141.17,141.161,141.17,68600001.0
2006-01-25 13:30:00,141.169,141.169,141.163,141.168,23400000.0
2006-01-25 13:31:00,141.174,141.192,141.17,141.192,73399999.0
2006-01-25 13:32:00,141.178,141.2,141.178,141.188,62399999.0
2006-01-25 13:33:00,141.192,141.192,141.172,141.172,103400000.0
2006-01-25 13:34:00,141.165,141.18,141.165,141.18,60799999.0
2006-01-25 13:35:00,141.175,141.194,141.174,141.188,102699999.0
2006-01-25 13:36:00,141.187,141.21,141.187,141.21,114600001.0
2006-01-25 13:37:00,141.207,141.21,141.198,141.199,156799997.0
2006-01-25 13:38:00,141.198,141.201,141.194,141.201,60300001.0
2006-01-25 13:39:00,141.2,141.2,141.186,141.186,88800001.0
2006-01-25 13:40:00,141.183,141.195,141.178,141.178,60000000.0
2006-01-25 13:41:00,141.186,141.2,141.186,141.2,64800001.0
2006-01-25 13:42:00,141.204,141.209,141.198,141.198,37600000.0
2006-01-25 13:43:00,141.211,141.211,141.186,141.186,166099998.0
2006-01-25 13:44:00,141.179,141.219,141.179,141.217,173900000.0
2006-01-25 13:45:00,141.225,141.225,141.209,141.21,124699999.0
2006-01-25 13:46:00,141.215,141.226,141.211,141.222,77700001.0
2006-01-25 13:47:00,141.214,141.225,141.214,141.225,123699997.0
2006-01-25 13:48:00,141.222,141.24,141.222,141.239,134699997.0
2006-01-25 13:49:00,141.23,141.235,141.225,141.235,99100002.0
2006-01-25 13:50:00,141.238,141.259,141.226,141.245,114300000.0
2006-01-25 13:51:00,141.253,141.265,141.24,141.257,69499998.0
2006-01-25 13:52:00,141.251,141.251,141.229,141.232,95999999.0
2006-01-25 13:53:00,141.226,141.248,141.221,141.235,65500000.0
2006-01-25 13:54:00,141.234,141.248,141.234,141.248,71800000.0
2006-01-25 13:55:00,141.251,141.264,141.241,141.241,93299999.0
2006-01-25 13:56:00,141.237,141.263,141.237,141.263,34500000.0
2006-01-25 13:57:00,141.274,141.286,141.271,141.279,149900001.0
2006-01-25 13:58:00,141.276,141.276,141.26,141.26,40200000.0
2006-01-25 13:59:00,141.263,141.279,141.263,141.277,58799999.0
2006-01-25 14:00:00,141.282,141.282,141.248,141.248,137199998.0
2006-01-25 14:01:00,141.254,141.263,141.246,141.263,137399999.0
2006-01-25 14:02:00,141.254,141.264,141.251,141.251,81599998.0
2006-01-25 14:03:00,141.255,141.264,141.239,141.239,182200001.0
2006-01-25 14:04:00,141.243,141.257,141.243,141.255,128100001.0
2006-01-25 14:05:00,141.261,141.267,141.256,141.267,58899999.0
2006-01-25 14:06:00,141.263,141.268,141.253,141.268,133800002.0
2006-01-25 14:07:00,141.269,141.281,141.267,141.273,90100000.0
2006-01-25 14:08:00,141.277,141.283,141.266,141.272,193100000.0
2006-01-25 14:09:00,141.261,141.262,141.254,141.254,127899996.0
2006-01-25 14:10:00,141.261,141.277,141.256,141.256,157600001.0
2006-01-25 14:11:00,141.258,141.258,141.234,141.234,88300001.0
2006-01-25 14:12:00,141.248,141.251,141.231,141.237,152200000.0
2006-01-25 14:13:00,141.233,141.258,141.233,141.25,195000000.0
2006-01-25 14:14:00,141.25,141.25,141.242,141.25,92300001.0
2006-01-25 14:15:00,141.252,141.266,141.244,141.266,208799996.0
2006-01-25 14:16:00,141.259,141.259,141.242,141.248,49900000.0
2006-01-25 14:17:00,141.242,141.242,141.223,141.232,68800000.0
2006-01-25 14:18:00,141.235,141.252,141.235,141.246,81900001.0
2006-01-25 14:19:00,141.243,141.256,141.235,141.238,103799999.0
2006-01-25 14:20:00,141.242,141.249,141.232,141.244,110600002.0
2006-01-25 14:21:00,141.231,141.24,141.215,141.215,78500001.0
2006-01-25 14:22:00,141.225,141.238,141.224,141.227,111800001.0
2006-01-25 14:23:00,141.23,141.237,141.223,141.23,148099997.0
2006-01-25 14:24:00,141.232,141.239,141.225,141.231,72700001.0
2006-01-25 14:25:00,141.223,141.23,141.209,141.23,105399999.0
2006-01-25 14:26:00,141.241,141.245,141.222,141.23,130300000.0
2006-01-25 14:27:00,141.232,141.233,141.216,141.227,133599999.0
2006-01-25 14:28:00,141.225,141.237,141.225,141.231,88000000.0
2006-01-25 14:29:00,141.237,141.237,141.221,141.23,112399998.0
2006-01-25 14:30:00,141.215,141.215,141.194,141.194,59299999.0
2006-01-25 14:31:00,141.212,141.216,141.196,141.204,110000000.0
2006-01-25 14:32:00,141.193,141.225,141.186,141.22,75200001.0
2006-01-25 14:33:00,141.217,141.232,141.21,141.23,96599999.0
2006-01-25 14:34:00,141.233,141.242,141.23,141.24,87999998.0
2006-01-25 14:35:00,141.248,141.263,141.248,141.258,106199999.0
2006-01-25 14:36:00,141.257,141.271,141.25,141.265,66600000.0
2006-01-25 14:37:00,141.278,141.285,141.275,141.28,155400000.0
2006-01-25 14:38:00,141.275,141.298,141.275,141.291,177500000.0
2006-01-25 14:39:00,141.294,141.301,141.284,141.284,131000002.0
2006-01-25 14:40:00,141.287,141.31,141.287,141.302,47600000.0
2006-01-25 14:41:00,141.288,141.288,141.248,141.248,160400002.0
2006-01-25 14:42:00,141.248,141.285,141.248,141.28,77200000.0
2006-01-25 14:43:00,141.28,141.301,141.273,141.273,76999999.0
2006-01-25 14:44:00,141.295,141.315,141.284,141.315,206899997.0
2006-01-25 14:45:00,141.32,141.327,141.3,141.309,63700000.0
2006-01-25 14:46:00,141.313,141.347,141.306,141.347,92100001.0
2006-01-25 14:47:00,141.338,141.338,141.323,141.323,106400001.0
2006-01-25 14:48:00,141.326,141.326,141.305,141.305,124500001.0
2006-01-25 14:49:00,141.302,141.307,141.269,141.269,74000001.0
2006-01-25 14:50:00,141.271,141.276,141.265,141.274,68200000.0
2006-01-25 14:51:00,141.262,141.265,141.251,141.263,99000000.0
2006-01-25 14:52:00,141.254,141.254,141.237,141.246,83200002.0
2006-01-25 14:53:00,141.236,141.248,141.227,141.227,119499999.0
2006-01-25 14:54:00,141.233,141.242,141.233,141.242,13600000.0
2006-01-25 14:55:00,141.247,141.267,141.247,141.257,110400001.0
2006-01-25 14:56:00,141.266,141.271,141.262,141.262,146499999.0
2006-01-25 14:57:00,141.265,141.265,141.246,141.246,38600000.0
2006-01-25 14:58:00,141.234,141.235,141.222,141.222,86299998.0
2006-01-25 14:59:00,141.228,141.23,141.208,141.208,64099999.0
2006-01-25 15:00:00,141.217,141.219,141.198,141.198,92700002.0
2006-01-25 15:01:00,141.207,141.214,141.205,141.205,86400000.0
2006-01-25 15:02:00,141.197,141.214,141.197,141.207,77199999.0
2006-01-25 15:03:00,141.211,141.212,141.185,141.19,127600000.0
2006-01-25 15:04:00,141.192,141.196,141.181,141.181,25600000.0
2006-01-25 15:05:00,141.179,141.195,141.174,141.174,131000001.0
2006-01-25 15:06:00,141.177,141.196,141.172,141.183,132000003.0
2006-01-25 15:07:00,141.19,141.2,141.188,141.193,139000002.0
2006-01-25 15:08:00,141.196,141.196,141.172,141.172,84299998.0
2006-01-25 15:09:00,141.173,141.201,141.173,141.196,88800002.0
2006-01-25 15:10:00,141.198,141.201,141.181,141.186,114200000.0
2006-01-25 15:11:00,141.171,141.179,141.161,141.161,75000000.0
2006-01-25 15:12:00,141.147,141.147,141.114,141.12,139700000.0
2006-01-25 15:13:00,141.108,141.12,141.1,141.1,77999999.0
2006-01-25 15:14:00,141.096,141.106,141.094,141.1,91300000.0
2006-01-25 15:15:00,141.079,141.115,141.079,141.115,122500001.0
2006-01-25 15:16:00,141.105,141.113,141.098,141.113,122299998.0
2006-01-25 15:17:00,141.117,141.136,141.116,141.136,49900000.0
2006-01-25 15:18:00,141.12,141.12,141.056,141.07,120200001.0
2006-01-25 15:19:00,141.08,141.08,141.055,141.08,138299999.0
2006-01-25 15:20:00,141.079,141.118,141.078,141.118,93499999.0
2006-01-25 15:21:00,141.111,141.124,141.105,141.105,174199999.0
2006-01-25 15:22:00,141.104,141.115,141.103,141.115,69999999.0
2006-01-25 15:23:00,141.113,141.139,141.113,141.127,174599998.0
2006-01-25 15:24:00,141.144,141.163,141.144,141.16,76500000.0
2006-01-25 15:25:00,141.165,141.18,141.155,141.155,188500001.0
2006-01-25 15:26:00,141.169,141.171,141.144,141.154,94200000.0
2006-01-25 15:27:00,141.16,141.165,141.141,141.141,106900002.0
2006-01-25 15:28:00,141.146,141.148,141.132,141.145,61300000.0
2006-01-25 15:29:00,141.151,141.152,141.135,141.152,63900000.0
2006-01-25 15:30:00,141.14,141.14,141.121,141.129,24800000.0
2006-01-25 15:31:00,141.14,141.15,141.13,141.143,138599997.0
2006-01-25 15:32:00,141.156,141.156,141.098,141.098,106799999.0
2006-01-25 15:33:00,141.094,141.111,141.094,141.102,88200001.0
2006-01-25 15:34:00,141.104,141.111,141.087,141.095,62400000.0
2006-01-25 15:35:00,141.106,141.106,141.088,141.095,88100000.0
2006-01-25 15:36:00,141.115,141.122,141.094,141.094,128200002.0
2006-01-25 15:37:00,141.107,141.114,141.101,141.114,92300000.0
2006-01-25 15:38:00,141.106,141.114,141.1,141.1,101200000.0
2006-01-25 15:39:00,141.102,141.113,141.095,141.095,59499999.0
2006-01-25 15:40:00,141.1,141.119,141.1,141.11,103499999.0
2006-01-25 15:41:00,141.11,141.128,141.107,141.125,118299998.0
2006-01-25 15:42:00,141.133,141.135,141.127,141.133,108999999.0
2006-01-25 15:43:00,141.133,141.144,141.123,141.127,89900000.0
2006-01-25 15:44:00,141.11,141.132,141.106,141.12,133800000.0
2006-01-25 15:45:00,141.123,141.148,141.123,141.14,69800000.0
2006-01-25 15:46:00,141.138,141.195,141.138,141.195,53600000.0
2006-01-25 15:47:00,141.198,141.209,141.183,141.192,143099999.0
2006-01-25 15:48:00,141.189,141.205,141.188,141.199,192099999.0
2006-01-25 15:49:00,141.207,141.207,141.185,141.197,95899997.0
2006-01-25 15:50:00,141.195,141.202,141.181,141.202,40800000.0
2006-01-25 15:51:00,141.199,141.199,141.173,141.174,44400000.0
2006-01-25 15:52:00,141.175,141.19,141.171,141.176,95599999.0
2006-01-25 15:53:00,141.18,141.18,141.154,141.168,47900000.0
2006-01-25 15:54:00,141.171,141.191,141.171,141.181,114899999.0
2006-01-25 15:55:00,141.187,141.2,141.179,141.197,82600000.0
2006-01-25 15:56:00,141.209,141.215,141.198,141.215,178500000.0
2006-01-25 15:57:00,141.233,141.241,141.217,141.236,127900001.0
2006-01-25 15:58:00,141.239,141.252,141.239,141.249,73299999.0
2006-01-25 15:59:00,141.244,141.25,141.222,141.222,110000000.0
2006-01-25 16:00:00,141.23,141.237,141.226,141.226,66400000.0
2006-01-25 16:01:00,141.244,141.277,141.244,141.277,55399998.0
2006-01-25 16:02:00,141.299,141.299,141.268,141.268,58900000.0
2006-01-25 16:03:00,141.296,141.303,141.282,141.283,134300001.0
2006-01-25 16:04:00,141.289,141.291,141.266,141.283,77500000.0
2006-01-25 16:05:00,141.292,141.292,141.276,141.282,110400000.0
2006-01-25 16:06:00,141.276,141.288,141.273,141.285,94799998.0
2006-01-25 16:07:00,141.296,141.296,141.271,141.278,145200000.0
2006-01-25 16:08:00,141.28,141.3,141.268,141.3,141800001.0
2006-01-25 16:09:00,141.294,141.311,141.294,141.311,69900000.0
2006-01-25 16:10:00,141.312,141.337,141.309,141.332,66799999.0
2006-01-25 16:11:00,141.333,141.36,141.333,141.36,101800000.0
2006-01-25 16:12:00,141.357,141.487,141.357,141.45,97100001.0
2006-01-25 16:13:00,141.471,141.51,141.471,141.503,85799999.0
2006-01-25 16:14:00,141.5,141.506,141.483,141.497,116099999.0
2006-01-25 16:15:00,141.52,141.558,141.52,141.536,53100000.0
2006-01-25 16:16:00,141.528,141.535,141.506,141.518,78299999.0
2006-01-25 16:17:00,141.515,141.515,141.472,141.477,151199997.0
2006-01-25 16:18:00,141.478,141.485,141.471,141.483,150699996.0
2006-01-25 16:19:00,141.478,141.485,141.455,141.464,120300000.0
2006-01-25 16:20:00,141.468,141.468,141.448,141.466,187800001.0
2006-01-25 16:21:00,141.462,141.462,141.45,141.45,76700000.0
2006-01-25 16:22:00,141.443,141.478,141.443,141.475,121599999.0
2006-01-25 16:23:00,141.478,141.489,141.474,141.479,101500000.0
2006-01-25 16:24:00,141.466,141.472,141.447,141.457,195299999.0
2006-01-25 16:25:00,141.474,141.495,141.474,141.495,37100000.0
2006-01-25 16:26:00,141.487,141.487,141.461,141.461,23000000.0
2006-01-25 16:27:00,141.468,141.502,141.468,141.501,27200000.0
2006-01-25 16:28:00,141.504,141.506,141.476,141.48,141899997.0
2006-01-25 16:29:00,141.495,141.529,141.495,141.52,171199997.0
2006-01-25 16:30:00,141.524,141.539,141.513,141.53,71099999.0
2006-01-25 16:31:00,141.514,141.561,141.512,141.561,101300001.0
2006-01-25 16:32:00,141.567,141.573,141.555,141.571,74499998.0
2006-01-25 16:33:00,141.581,141.595,141.579,141.58,59000000.0
2006-01-25 16:34:00,141.588,141.588,141.565,141.565,165899998.0
2006-01-25 16:35:00,141.571,141.596,141.569,141.584,54400000.0
2006-01-25 16:36:00,141.573,141.586,141.567,141.567,75300000.0
2006-01-25 16:37:00,141.555,141.573,141.555,141.571,124399998.0
2006-01-25 16:38:00,141.561,141.569,141.546,141.569,30900000.0
2006-01-25 16:39:00,141.572,141.575,141.559,141.564,44900000.0
2006-01-25 16:40:00,141.569,141.586,141.569,141.577,79899999.0
2006-01-25 16:41:00,141.572,141.575,141.567,141.568,70400000.0
2006-01-25 16:42:00,141.572,141.629,141.567,141.625,123500003.0
2006-01-25 16:43:00,141.633,141.642,141.624,141.624,99500001.0
2006-01-25 16:44:00,141.615,141.63,141.614,141.629,117400001.0
2006-01-25 16:45:00,141.648,141.672,141.648,141.671,80700001.0
2006-01-25 16:46:00,141.668,141.691,141.668,141.687,73300000.0
2006-01-25 16:47:00,141.693,141.695,141.675,141.679,135500004.0
2006-01-25 16:48:00,141.68,141.681,141.663,141.675,112300000.0
2006-01-25 16:49:00,141.691,141.73,141.691,141.72,70700001.0
2006-01-25 16:50:00,141.73,141.73,141.707,141.719,75999999.0
2006-01-25 16:51:00,141.736,141.756,141.699,141.756,70600000.0
2006-01-25 16:52:00,141.781,141.785,141.759,141.771,53500000.0
2006-01-25 16:53:00,141.772,141.781,141.751,141.77,96800000.0
2006-01-25 16:54:00,141.764,141.796,141.753,141.792,62099999.0
2006-01-25 16:55:00,141.775,141.807,141.772,141.801,152399999.0
2006-01-25 16:56:00,141.798,141.801,141.788,141.801,81200000.0
2006-01-25 16:57:00,141.785,141.815,141.782,141.81,83099999.0
2006-01-25 16:58:00,141.809,141.809,141.771,141.774,136100000.0
2006-01-25 16:59:00,141.786,141.805,141.786,141.805,85299999.0
2006-01-25 17:00:00,141.829,141.844,141.796,141.831,115999999.0
2006-01-25 17:01:00,141.829,141.859,141.828,141.859,42100000.0
2006-01-25 17:02:00,141.876,141.887,141.866,141.866,66000001.0
2006-01-25 17:03:00,141.873,141.884,141.848,141.864,78300000.0
2006-01-25 17:04:00,141.876,141.886,141.873,141.885,205499998.0
2006-01-25 17:05:00,141.873,141.873,141.855,141.855,49700001.0
2006-01-25 17:06:00,141.863,141.869,141.855,141.855,37600000.0
2006-01-25 17:07:00,141.847,141.886,141.846,141.873,109699999.0
2006-01-25 17:08:00,141.874,141.879,141.854,141.857,86300001.0
2006-01-25 17:09:00,141.854,141.859,141.829,141.829,71600001.0
2006-01-25 17:10:00,141.825,141.841,141.821,141.825,84299999.0
2006-01-25 17:11:00,141.844,141.864,141.839,141.85,91600000.0
2006-01-25 17:12:00,141.872,141.894,141.868,141.894,142400001.0
2006-01-25 17:13:00,141.905,141.922,141.905,141.918,75600000.0
2006-01-25 17:14:00,141.921,141.926,141.898,141.898,117699999.0
2006-01-25 17:15:00,141.893,141.917,141.888,141.917,59200000.0
2006-01-25 17:16:00,141.917,141.945,141.914,141.922,123699999.0
2006-01-25 17:17:00,141.922,141.927,141.906,141.906,139700000.0
2006-01-25 17:18:00,141.917,141.927,141.91,141.91,76599999.0
2006-01-25 17:19:00,141.908,141.908,141.896,141.907,149899998.0
2006-01-25 17:20:00,141.901,141.901,141.887,141.887,7000000.0
2006-01-25 17:21:00,141.88,141.88,141.865,141.87,156100002.0
2006-01-25 17:22:00,141.867,141.88,141.845,141.847,72399999.0
2006-01-25 17:23:00,141.853,141.861,141.839,141.85,129299997.0
2006-01-25 17:24:00,141.844,141.844,141.826,141.826,46000000.0
2006-01-25 17:25:00,141.841,141.886,141.841,141.885,34400000.0
2006-01-25 17:26:00,141.89,141.896,141.881,141.89,88499997.0
2006-01-25 17:27:00,141.883,141.949,141.883,141.949,53800000.0
2006-01-25 17:28:00,141.948,141.951,141.938,141.948,156199999.0
2006-01-25 17:29:00,141.946,141.946,141.927,141.93,68400001.0
2006-01-25 17:30:00,141.93,141.955,141.93,141.933,68200000.0
2006-01-25 17:31:00,141.932,141.96,141.928,141.96,72000000.0
2006-01-25 17:32:00,141.957,141.97,141.95,141.958,107900000.0
2006-01-25 17:33:00,141.953,141.975,141.953,141.975,134799997.0
2006-01-25 17:34:00,141.973,141.978,141.961,141.961,101199999.0
2006-01-25 17:35:00,141.96,141.974,141.949,141.962,121699999.0
2006-01-25 17:36:00,141.953,141.972,141.939,141.939,160600001.0
2006-01-25 17:37:00,141.938,141.942,141.908,141.908,82300001.0
2006-01-25 17:38:00,141.895,141.898,141.884,141.897,128899997.0
2006-01-25 17:39:00,141.887,141.896,141.87,141.87,19700000.0
2006-01-25 17:40:00,141.866,141.898,141.866,141.892,64400000.0
2006-01-25 17:41:00,141.885,141.899,141.875,141.887,149900003.0
2006-01-25 17:42:00,141.902,141.912,141.865,141.868,77300000.0
2006-01-25 17:43:00,141.865,141.915,141.854,141.915,85399999.0
2006-01-25 17:44:00,141.939,141.957,141.923,141.957,75900000.0
2006-01-25 17:45:00,141.976,141.985,141.96,141.985,171800001.0
2006-01-25 17:46:00,141.998,142.001,141.988,141.997,69199999.0
2006-01-25 17:47:00,142.006,142.009,141.983,141.99,183900002.0
2006-01-25 17:48:00,141.976,141.987,141.953,141.956,120999999.0
2006-01-25 17:49:00,141.95,142.006,141.95,141.977,103700002.0
2006-01-25 17:50:00,141.96,141.96,141.931,141.931,28300000.0
2006-01-25 17:51:00,141.931,141.944,141.921,141.921,48700000.0
2006-01-25 17:52:00,141.944,141.969,141.922,141.969,107999999.0
2006-01-25 17:53:00,141.977,141.978,141.959,141.978,116799999.0
2006-01-25 17:54:00,141.974,141.982,141.961,141.982,81000000.0
2006-01-25 17:55:00,141.966,141.966,141.946,141.957,68000000.0
2006-01-25 17:56:00,141.961,141.964,141.957,141.96,146000002.0
2006-01-25 17:57:00,141.961,141.97,141.958,141.961,155300003.0
2006-01-25 17:58:00,141.956,141.986,141.956,141.971,107999999.0
2006-01-25 17:59:00,141.952,141.965,141.935,141.945,110399999.0
2006-01-25 18:00:00,141.941,141.957,141.857,141.857,77900000.0
2006-01-25 18:01:00,141.84,141.919,141.84,141.906,1590800001.0
2006-01-25 18:02:00,141.912,141.931,141.898,141.902,2109199997.0
2006-01-25 18:03:00,141.75,141.75,141.74,141.75,1393399997.0
2006-01-25 18:04:00,141.887,141.902,141.885,141.891,1393399997.0
2006-01-25 18:05:00,141.885,141.904,141.882,141.895,1776900003.0
2006-01-25 18:06:00,141.897,141.908,141.892,141.9,1277100003.0
2006-01-25 18:07:00,141.9,141.922,141.899,141.905,1827300006.0
2006-01-25 18:08:00,141.903,141.924,141.87,141.9,1836099994.0
2006-01-25 18:09:00,141.895,141.915,141.891,141.912,1535900002.0
2006-01-25 18:10:00,141.93,141.954,141.93,141.948,963199995.0
2006-01-25 18:11:00,141.952,141.952,141.931,141.931,823400003.0
2006-01-25 18:12:00,141.931,141.95,141.931,141.947,821599992.0
2006-01-25 18:13:00,141.959,141.98,141.959,141.959,1440599994.0
2006-01-25 18:14:00,141.955,141.96,141.933,141.94,1446700002.0
2006-01-25 18:15:00,141.947,141.952,141.932,141.934,1639800001.0
2006-01-25 18:16:00,141.935,141.948,141.92,141.92,1419999995.0
2006-01-25 18:17:00,141.92,141.932,141.915,141.918,782600004.0
2006-01-25 18:18:00,141.929,141.941,141.929,141.935,483200003.0
2006-01-25 18:19:00,141.938,141.957,141.937,141.941,726100007.0
2006-01-25 18:20:00,141.936,141.949,141.908,141.908,1493399993.0
2006-01-25 18:21:00,141.907,141.919,141.9,141.903,1482099999.0
2006-01-25 18:22:00,141.902,141.92,141.891,141.905,990799988.0
2006-01-25 18:23:00,141.892,141.897,141.871,141.878,1715099989.0
2006-01-25 18:24:00,141.867,141.886,141.839,141.845,891000001.0
2006-01-25 18:25:00,141.852,141.874,141.849,141.864,1317799995.0
2006-01-25 18:26:00,141.866,141.883,141.861,141.875,988699999.0
2006-01-25 18:27:00,141.868,141.875,141.837,141.837,488000000.0
2006-01-25 18:28:00,141.848,141.858,141.842,141.843,887200000.0
2006-01-25 18:29:00,141.842,141.853,141.838,141.853,796599990.0
2006-01-25 18:30:00,141.855,141.855,141.841,141.842,511300004.0
2006-01-25 18:31:00,141.845,141.874,141.845,141.873,843699998.0
2006-01-25 18:32:00,141.88,141.906,141.88,141.882,1159399989.0
2006-01-25 18:33:00,141.877,141.884,141.867,141.884,1598500000.0
2006-01-25 18:34:00,141.874,141.883,141.864,141.865,1324199999.0
2006-01-25 18:35:00,141.872,141.872,141.847,141.852,1043099992.0
2006-01-25 18:36:00,141.851,141.859,141.84,141.84,619800001.0
2006-01-25 18:37:00,141.84,141.844,141.832,141.835,767399994.0
2006-01-25 18:38:00,141.835,141.851,141.826,141.833,258599998.0
2006-01-25 18:39:00,141.827,141.837,141.821,141.825,416000005.0
2006-01-25 18:40:00,141.819,141.836,141.811,141.817,1177199992.0
2006-01-25 18:41:00,141.822,141.842,141.791,141.815,436400002.0
2006-01-25 18:42:00,141.819,141.835,141.814,141.814,626699999.0
2006-01-25 18:43:00,141.807,141.81,141.795,141.802,303800000.0
2006-01-25 18:44:00,141.796,141.803,141.787,141.79,431800002.0
2006-01-25 18:45:00,141.785,141.814,141.785,141.808,356900002.0
2006-01-25 18:46:00,141.81,141.825,141.809,141.817,550399996.0
2006-01-25 18:47:00,141.81,141.815,141.805,141.808,171400001.0
2006-01-25 18:48:00,141.805,141.805,141.787,141.787,525200001.0
2006-01-25 18:49:00,141.783,141.798,141.776,141.782,591299995.0
2006-01-25 18:50:00,141.778,141.786,141.763,141.77,745400004.0
2006-01-25 18:51:00,141.772,141.799,141.755,141.792,415399998.0
2006-01-25 18:52:00,141.796,141.809,141.782,141.803,617900001.0
2006-01-25 18:53:00,141.811,141.842,141.811,141.828,1054499989.0
2006-01-25 18:54:00,141.824,141.824,141.805,141.815,880199988.0
2006-01-25 18:55:00,141.808,141.812,141.78,141.78,1008999998.0
2006-01-25 18:56:00,141.774,141.79,141.765,141.774,434999999.0
2006-01-25 18:57:00,141.777,141.779,141.758,141.768,512299997.0
2006-01-25 18:58:00,141.763,141.767,141.738,141.753,608199995.0
2006-01-25 18:59:00,141.763,141.784,141.763,141.769,881900011.0
2006-01-25 19:00:00,141.757,141.757,141.73,141.743,289900001.0
2006-01-25 19:01:00,141.744,141.764,141.744,141.762,300100000.0
2006-01-25 19:02:00,141.76,141.76,141.742,141.744,274399996.0
2006-01-25 19:03:00,141.738,141.752,141.736,141.739,683799997.0
2006-01-25 19:04:00,141.744,141.756,141.74,141.75,443300001.0
2006-01-25 19:05:00,141.755,141.76,141.74,141.74,452000001.0
2006-01-25 19:06:00,141.743,141.753,141.734,141.735,937000014.0
2006-01-25 19:07:00,141.735,141.753,141.734,141.74,1061299994.0
2006-01-25 19:08:00,141.743,141.748,141.729,141.735,803500002.0
2006-01-25 19:09:00,141.736,141.758,141.729,141.745,644099998.0
2006-01-25 19:10:00,141.754,141.761,141.739,141.757,240799997.0
2006-01-25 19:11:00,141.757,141.758,141.738,141.738,406499995.0
2006-01-25 19:12:00,141.745,141.778,141.745,141.763,351700001.0
2006-01-25 19:13:00,141.766,141.767,141.751,141.755,122000000.0
2006-01-25 19:14:00,141.754,141.778,141.754,141.761,207000001.0
2006-01-25 19:15:00,141.755,141.772,141.752,141.772,954199996.0
2006-01-25 19:16:00,141.778,141.81,141.778,141.81,439799997.0
2006-01-25 19:17:00,141.806,141.806,141.787,141.797,472899999.0
2006-01-25 19:18:00,141.8,141.804,141.79,141.791,355199995.0
2006-01-25 19:19:00,141.793,141.813,141.792,141.8,635300007.0
2006-01-25 19:20:00,141.805,141.809,141.789,141.796,273400001.0
2006-01-25 19:21:00,141.796,141.796,141.758,141.765,432699996.0
2006-01-25 19:22:00,141.767,141.77,141.758,141.759,118299999.0
2006-01-25 19:23:00,141.773,141.782,141.763,141.782,1242099995.0
2006-01-25 19:24:00,141.781,141.791,141.762,141.764,533300000.0
2006-01-25 19:25:00,141.763,141.792,141.763,141.785,524099997.0
2006-01-25 19:26:00,141.791,141.819,141.779,141.779,1074699994.0
2006-01-25 19:27:00,141.775,141.786,141.762,141.779,903399999.0
2006-01-25 19:28:00,141.779,141.781,141.758,141.775,580600002.0
2006-01-25 19:29:00,141.768,141.777,141.768,141.776,273599999.0
2006-01-25 19:30:00,141.776,141.776,141.753,141.775,716500000.0
2006-01-25 19:31:00,141.777,141.785,141.77,141.775,771900005.0
2006-01-25 19:32:00,141.772,141.791,141.771,141.78,665999997.0
2006-01-25 19:33:00,141.779,141.783,141.756,141.765,565999995.0
2006-01-25 19:34:00,141.761,141.771,141.755,141.755,1007600002.0
2006-01-25 19:35:00,141.761,141.809,141.761,141.798,561599994.0
2006-01-25 19:36:00,141.806,141.819,141.8,141.805,406499998.0
2006-01-25 19:37:00,141.803,141.815,141.785,141.785,68300000.0
2006-01-25 19:38:00,141.788,141.796,141.771,141.796,597200000.0
2006-01-25 19:39:00,141.804,141.809,141.784,141.787,768499994.0
2006-01-25 19:40:00,141.787,141.789,141.764,141.772,534599996.0
2006-01-25 19:41:00,141.765,141.781,141.763,141.765,894900000.0
2006-01-25 19:42:00,141.769,141.773,141.752,141.758,539599999.0
2006-01-25 19:43:00,141.767,141.776,141.756,141.756,107200000.0
2006-01-25 19:44:00,141.752,141.771,141.742,141.75,392500001.0
2006-01-25 19:45:00,141.747,141.756,141.745,141.75,108000000.0
2006-01-25 19:46:00,141.75,141.769,141.747,141.75,410900000.0
2006-01-25 19:47:00,141.753,141.758,141.748,141.748,225500000.0
2006-01-25 19:48:00,141.748,141.761,141.743,141.761,703600000.0
2006-01-25 19:49:00,141.747,141.76,141.737,141.748,206699999.0
2006-01-25 19:50:00,141.754,141.805,141.735,141.805,351300001.0
2006-01-25 19:51:00,141.811,141.82,141.811,141.815,435100001.0
2006-01-25 19:52:00,141.817,141.817,141.797,141.811,417700001.0
2006-01-25 19:53:00,141.823,141.84,141.816,141.82,504599998.0
2006-01-25 19:54:00,141.822,141.868,141.818,141.868,448400002.0
2006-01-25 19:55:00,141.875,141.875,141.861,141.862,144299998.0
2006-01-25 19:56:00,141.86,141.865,141.852,141.86,298999998.0
2006-01-25 19:57:00,141.848,141.855,141.834,141.835,580899997.0
2006-01-25 19:58:00,141.838,141.863,141.837,141.855,483999996.0
2006-01-25 19:59:00,141.864,141.886,141.864,141.881,592299994.0
2006-01-25 20:00:00,141.895,141.927,141.871,141.924,194599998.0
2006-01-25 20:01:00,141.928,141.942,141.916,141.932,367800002.0
2006-01-25 20:02:00,141.935,141.942,141.912,141.912,279499997.0
2006-01-25 20:03:00,141.912,141.926,141.897,141.925,187399997.0
2006-01-25 20:04:00,141.927,141.937,141.916,141.925,272299999.0
2006-01-25 20:05:00,141.925,141.932,141.914,141.915,581599995.0
2006-01-25 20:06:00,141.917,141.922,141.907,141.91,672299995.0
2006-01-25 20:07:00,141.905,141.916,141.905,141.91,262699999.0
2006-01-25 20:08:00,141.905,141.905,141.879,141.89,709100006.0
2006-01-25 20:09:00,141.888,141.897,141.88,141.894,315200000.0
2006-01-25 20:10:00,141.893,141.899,141.881,141.883,319200000.0
2006-01-25 20:11:00,141.888,141.895,141.88,141.89,888000002.0
2006-01-25 20:12:00,141.887,141.904,141.886,141.89,948100005.0
2006-01-25 20:13:00,141.892,141.914,141.892,141.913,352600003.0
2006-01-25 20:14:00,141.907,141.913,141.9,141.903,391900000.0
2006-01-25 20:15:00,141.908,141.919,141.901,141.905,801600003.0
2006-01-25 20:16:00,141.894,141.913,141.89,141.903,555900000.0
2006-01-25 20:17:00,141.903,141.909,141.897,141.898,307999999.0
2006-01-25 20:18:00,141.901,141.91,141.893,141.902,199700000.0
2006-01-25 20:19:00,141.901,141.911,141.897,141.897,412100001.0
2006-01-25 20:20:00,141.898,141.909,141.898,141.903,282599995.0
2006-01-25 20:21:00,141.899,141.911,141.871,141.879,383399998.0
2006-01-25 20:22:00,141.877,141.893,141.871,141.871,457499999.0
2006-01-25 20:23:00,141.867,141.869,141.85,141.855,302799999.0
2006-01-25 20:24:00,141.859,141.866,141.845,141.853,220800001.0
2006-01-25 20:25:00,141.853,141.865,141.844,141.865,388000002.0
2006-01-25 20:26:00,141.868,141.874,141.857,141.862,473300005.0
2006-01-25 20:27:00,141.854,141.854,141.824,141.824,744799997.0
2006-01-25 20:28:00,141.81,141.834,141.81,141.831,930200002.0
2006-01-25 20:29:00,141.831,141.847,141.826,141.838,1452500006.0
2006-01-25 20:30:00,141.84,141.848,141.828,141.845,1640700004.0
2006-01-25 20:31:00,141.842,141.843,141.823,141.831,1331399992.0
2006-01-25 20:32:00,141.83,141.839,141.82,141.833,1039199994.0
2006-01-25 20:33:00,141.835,141.856,141.83,141.855,533700001.0
2006-01-25 20:34:00,141.855,141.899,141.855,141.88,228600001.0
2006-01-25 20:35:00,141.88,141.882,141.861,141.871,384300000.0
2006-01-25 20:36:00,141.869,141.879,141.864,141.878,531099997.0
2006-01-25 20:37:00,141.88,141.882,141.857,141.865,450599996.0
2006-01-25 20:38:00,141.865,141.865,141.838,141.856,728699996.0
2006-01-25 20:39:00,141.859,141.865,141.848,141.859,740300004.0
2006-01-25 20:40:00,141.851,141.859,141.838,141.848,959399994.0
2006-01-25 20:41:00,141.837,141.861,141.837,141.847,446499999.0
2006-01-25 20:42:00,141.842,141.851,141.834,141.848,324100004.0
2006-01-25 20:43:00,141.847,141.848,141.824,141.838,451900002.0
2006-01-25 20:44:00,141.838,141.848,141.829,141.84,788700001.0
2006-01-25 20:45:00,141.843,141.843,141.827,141.836,632699993.0
2006-01-25 20:46:00,141.847,141.852,141.835,141.841,859300004.0
2006-01-25 20:47:00,141.831,141.841,141.81,141.82,827100005.0
2006-01-25 20:48:00,141.816,141.827,141.805,141.805,503099998.0
2006-01-25 20:49:00,141.81,141.815,141.805,141.815,303900000.0
2006-01-25 20:50:00,141.81,141.815,141.803,141.805,1172700003.0
2006-01-25 20:51:00,141.805,141.81,141.802,141.81,527599998.0
2006-01-25 20:52:00,141.808,141.809,141.8,141.802,143300002.0
2006-01-25 20:53:00,141.798,141.799,141.771,141.799,668099996.0
2006-01-25 20:54:00,141.797,141.802,141.788,141.79,165000000.0
2006-01-25 20:55:00,141.78,141.795,141.767,141.767,732300002.0
2006-01-25 20:56:00,141.77,141.8,141.77,141.79,890899989.0
2006-01-25 20:57:00,141.798,141.817,141.796,141.796,832700001.0
2006-01-25 20:58:00,141.796,141.796,141.765,141.765,1185899992.0
2006-01-25 20:59:00,141.765,141.785,141.765,141.77,1066899999.0
2006-01-25 21:00:00,141.773,141.785,141.77,141.773,860600003.0
2006-01-25 21:01:00,141.778,141.787,141.767,141.771,926399996.0
2006-01-25 21:02:00,141.764,141.783,141.764,141.777,609299996.0
2006-01-25 21:03:00,141.779,141.785,141.764,141.766,689300003.0
2006-01-25 21:04:00,141.768,141.775,141.761,141.769,547199998.0
2006-01-25 21:05:00,141.773,141.803,141.773,141.803,565199994.0
2006-01-25 21:06:00,141.804,141.841,141.804,141.837,673299995.0
2006-01-25 21:07:00,141.836,141.857,141.836,141.84,740099998.0
2006-01-25 21:08:00,141.84,141.84,141.827,141.827,541700000.0
2006-01-25 21:09:00,141.83,141.832,141.813,141.813,207099998.0
2006-01-25 21:10:00,141.81,141.834,141.799,141.81,317100000.0
2006-01-25 21:11:00,141.801,141.801,141.779,141.792,254999998.0
2006-01-25 21:12:00,141.791,141.799,141.783,141.783,577699997.0
2006-01-25 21:13:00,141.781,141.8,141.772,141.8,562800003.0
2006-01-25 21:14:00,141.795,141.807,141.792,141.804,736000000.0
2006-01-25 21:15:00,141.805,141.811,141.797,141.798,648599995.0
2006-01-25 21:16:00,141.796,141.81,141.793,141.801,489100003.0
2006-01-25 21:17:00,141.791,141.804,141.784,141.784,669200006.0
2006-01-25 21:18:00,141.776,141.796,141.776,141.786,392799997.0
2006-01-25 21:19:00,141.785,141.798,141.783,141.793,591600000.0
2006-01-25 21:20:00,141.796,141.804,141.787,141.798,1248200000.0
2006-01-25 21:21:00,141.797,141.797,141.77,141.77,579000001.0
2006-01-25 21:22:00,141.765,141.777,141.759,141.777,1080100003.0
2006-01-25 21:23:00,141.775,141.783,141.763,141.763,642699995.0
2006-01-25 21:24:00,141.758,141.766,141.748,141.75,495400001.0
2006-01-25 21:25:00,141.757,141.763,141.741,141.742,641200002.0
2006-01-25 21:26:00,141.75,141.767,141.749,141.754,239899997.0
2006-01-25 21:27:00,141.752,141.752,141.701,141.717,216999998.0
2006-01-25 21:28:00,141.706,141.709,141.703,141.708,115900002.0
2006-01-25 21:29:00,141.71,141.713,141.692,141.703,162099999.0
2006-01-25 21:30:00,141.704,141.726,141.704,141.717,284899998.0
2006-01-25 21:31:00,141.713,141.713,141.708,141.71,59100000.0
2006-01-25 21:32:00,141.71,141.717,141.694,141.694,570900001.0
2006-01-25 21:33:00,141.691,141.71,141.685,141.71,102200000.0
2006-01-25 21:34:00,141.714,141.731,141.693,141.728,193400003.0
2006-01-25 21:35:00,141.723,141.723,141.695,141.695,276699999.0
2006-01-25 21:36:00,141.693,141.703,141.693,141.698,138100002.0
2006-01-25 21:37:00,141.694,141.716,141.694,141.702,164099997.0
2006-01-25 21:38:00,141.704,141.707,141.697,141.705,95200001.0
2006-01-25 21:39:00,141.698,141.698,141.654,141.662,275799996.0
2006-01-25 21:40:00,141.659,141.666,141.656,141.657,257500000.0
2006-01-25 21:41:00,141.657,141.66,141.64,141.66,99899998.0
2006-01-25 21:42:00,141.663,141.663,141.642,141.654,299899996.0
2006-01-25 21:43:00,141.653,141.667,141.646,141.648,373899999.0
2006-01-25 21:44:00,141.645,141.667,141.645,141.661,716200001.0
2006-01-25 21:45:00,141.657,141.657,141.624,141.632,293099998.0
2006-01-25 21:46:00,141.634,141.653,141.633,141.634,492700003.0
2006-01-25 21:47:00,141.638,141.672,141.638,141.665,245300001.0
2006-01-25 21:48:00,141.661,141.673,141.661,141.665,97699999.0
2006-01-25 21:49:00,141.656,141.688,141.654,141.688,39200000.0
2006-01-25 21:50:00,141.696,141.704,141.692,141.697,74900000.0
2006-01-25 21:51:00,141.691,141.695,141.687,141.687,151300003.0
2006-01-25 21:52:00,141.675,141.685,141.675,141.685,94699998.0
2006-01-25 21:53:00,141.685,141.685,141.685,141.685,91499999.0
2006-01-25 21:54:00,141.685,141.685,141.675,141.68,60800000.0
2006-01-25 21:55:00,141.686,141.686,141.678,141.682,50600000.0
2006-01-25 21:56:00,141.685,141.685,141.685,141.685,56800000.0
2006-01-25 21:57:00,141.678,141.678,141.66,141.666,101299999.0
2006-01-25 21:58:00,141.673,141.678,141.669,141.676,84199999.0
2006-01-25 21:59:00,141.665,141.677,141.662,141.662,164899997.0
2006-01-25 22:00:00,141.661,141.685,141.648,141.662,206100000.0
2006-01-25 22:01:00,141.665,141.686,141.665,141.681,350700002.0
2006-01-25 22:02:00,141.693,141.719,141.693,141.698,530599993.0
2006-01-25 22:03:00,141.697,141.697,141.667,141.67,61400000.0
2006-01-25 22:04:00,141.673,141.673,141.66,141.67,272700000.0
2006-01-25 22:05:00,141.672,141.69,141.672,141.683,136499999.0
2006-01-25 22:06:00,141.682,141.682,141.664,141.67,41600000.0
2006-01-25 22:07:00,141.669,141.673,141.652,141.673,73400001.0
2006-01-25 22:08:00,141.678,141.684,141.671,141.684,204499998.0
2006-01-25 22:09:00,141.68,141.68,141.675,141.675,108099999.0
2006-01-25 22:10:00,141.672,141.672,141.64,141.65,146099998.0
2006-01-25 22:11:00,141.648,141.662,141.648,141.659,101199998.0
2006-01-25 22:12:00,141.661,141.685,141.661,141.662,200800000.0
2006-01-25 22:13:00,141.661,141.671,141.659,141.671,53800000.0
2006-01-25 22:14:00,141.673,141.675,141.66,141.66,85799998.0
2006-01-25 22:15:00,141.668,141.668,141.638,141.638,221600001.0
2006-01-25 22:16:00,141.642,141.672,141.642,141.672,196100003.0
2006-01-25 22:17:00,141.67,141.67,141.662,141.668,117599998.0
2006-01-25 22:18:00,141.671,141.693,141.656,141.693,61200000.0
2006-01-25 22:19:00,141.705,141.724,141.705,141.72,91000000.0
2006-01-25 22:20:00,141.724,141.727,141.708,141.709,106300000.0
2006-01-25 22:21:00,141.708,141.708,141.687,141.692,25000000.0
2006-01-25 22:22:00,141.695,141.699,141.684,141.69,125399998.0
2006-01-25 22:23:00,141.699,141.705,141.692,141.7,275099999.0
2006-01-25 22:24:00,141.697,141.716,141.695,141.713,176200000.0
2006-01-25 22:25:00,141.713,141.733,141.713,141.728,259699999.0
2006-01-25 22:26:00,141.72,141.728,141.715,141.723,130800000.0
2006-01-25 22:27:00,141.718,141.725,141.701,141.718,633200001.0
2006-01-25 22:28:00,141.715,141.721,141.69,141.69,344099995.0
2006-01-25 22:29:00,141.702,141.708,141.693,141.703,90700001.0
2006-01-25 22:30:00,141.684,141.684,141.631,141.631,54500000.0
2006-01-25 22:31:00,141.635,141.666,141.635,141.646,140499999.0
2006-01-25 22:32:00,141.652,141.668,141.64,141.668,245900001.0
2006-01-25 22:33:00,141.675,141.688,141.664,141.688,179700000.0
2006-01-25 22:34:00,141.693,141.693,141.68,141.687,229399999.0
2006-01-25 22:35:00,141.681,141.692,141.678,141.685,99799999.0
2006-01-25 22:36:00,141.69,141.718,141.683,141.715,445799996.0
2006-01-25 22:37:00,141.72,141.749,141.703,141.745,189000001.0
2006-01-25 22:38:00,141.75,141.768,141.748,141.748,253699999.0
2006-01-25 22:39:00,141.745,141.756,141.73,141.73,245199997.0
2006-01-25 22:40:00,141.726,141.747,141.722,141.735,445199994.0
2006-01-25 22:41:00,141.735,141.735,141.722,141.722,164800002.0
2006-01-25 22:42:00,141.731,141.734,141.721,141.724,274100005.0
2006-01-25 22:43:00,141.729,141.733,141.718,141.723,74900001.0
2006-01-25 22:44:00,141.72,141.732,141.698,141.707,313599996.0
2006-01-25 22:45:00,141.713,141.718,141.704,141.707,215400000.0
2006-01-25 22:46:00,141.708,141.727,141.705,141.727,125500001.0
2006-01-25 22:47:00,141.725,141.725,141.708,141.716,108299998.0
2006-01-25 22:48:00,141.713,141.713,141.667,141.696,257300000.0
2006-01-25 22:49:00,141.695,141.695,141.651,141.653,382599998.0
2006-01-25 22:50:00,141.659,141.67,141.633,141.662,180199998.0
2006-01-25 22:51:00,141.665,141.672,141.66,141.661,120300000.0
2006-01-25 22:52:00,141.66,141.662,141.652,141.658,196999999.0
2006-01-25 22:53:00,141.657,141.698,141.657,141.681,162999999.0
2006-01-25 22:54:00,141.681,141.681,141.656,141.665,208700001.0
2006-01-25 22:55:00,141.653,141.67,141.648,141.648,64799999.0
2006-01-25 22:56:00,141.65,141.654,141.642,141.644,79700001.0
2006-01-25 22:57:00,141.637,141.654,141.637,141.639,298999997.0
2006-01-25 22:58:00,141.642,141.644,141.631,141.635,65300001.0
2006-01-25 22:59:00,141.641,141.643,141.617,141.638,178899999.0
2006-01-25 23:00:00,141.657,141.657,141.646,141.647,76600000.0
2006-01-25 23:01:00,141.65,141.656,141.639,141.655,82200000.0
2006-01-25 23:02:00,141.649,141.656,141.643,141.654,78400000.0
2006-01-25 23:03:00,141.655,141.675,141.655,141.668,138999999.0
2006-01-25 23:04:00,141.665,141.675,141.66,141.664,172300003.0
2006-01-25 23:05:00,141.656,141.665,141.655,141.655,71900001.0
2006-01-25 23:06:00,141.656,141.663,141.643,141.653,139999999.0
2006-01-25 23:07:00,141.664,141.679,141.664,141.676,81600000.0
2006-01-25 23:08:00,141.667,141.677,141.653,141.653,87499999.0
2006-01-25 23:09:00,141.657,141.676,141.657,141.67,54500001.0
2006-01-25 23:10:00,141.663,141.666,141.651,141.651,97699997.0
2006-01-25 23:11:00,141.64,141.667,141.639,141.664,153700000.0
2006-01-25 23:12:00,141.681,141.681,141.665,141.665,81900000.0
2006-01-25 23:13:00,141.664,141.673,141.661,141.666,83100000.0
2006-01-25 23:14:00,141.673,141.678,141.67,141.674,22900000.0
2006-01-25 23:15:00,141.675,141.689,141.671,141.689,32000000.0
2006-01-25 23:16:00,141.691,141.691,141.672,141.68,79900001.0
2006-01-25 23:17:00,141.684,141.695,141.684,141.695,85200001.0
2006-01-25 23:18:00,141.693,141.715,141.683,141.7,75300000.0
2006-01-25 23:19:00,141.699,141.699,141.685,141.69,78300002.0
2006-01-25 23:20:00,141.693,141.693,141.682,141.69,59800001.0
2006-01-25 23:21:00,141.698,141.705,141.686,141.699,111600001.0
2006-01-25 23:22:00,141.698,141.699,141.688,141.699,61200000.0
2006-01-25 23:23:00,141.705,141.729,141.705,141.727,88800000.0
2006-01-25 23:24:00,141.72,141.745,141.72,141.745,88900000.0
2006-01-25 23:25:00,141.746,141.75,141.742,141.746,101000003.0
2006-01-25 23:26:00,141.74,141.74,141.723,141.733,87400001.0
2006-01-25 23:27:00,141.74,141.744,141.735,141.739,154900003.0
2006-01-25 23:28:00,141.745,141.758,141.741,141.741,90600000.0
2006-01-25 23:29:00,141.742,141.745,141.732,141.745,188399998.0
2006-01-25 23:30:00,141.742,141.742,141.728,141.728,69600000.0
2006-01-25 23:31:00,141.735,141.75,141.735,141.739,63900000.0
2006-01-25 23:32:00,141.735,141.736,141.725,141.725,60600000.0
2006-01-25 23:33:00,141.725,141.727,141.724,141.727,84000000.0
2006-01-25 23:34:00,141.728,141.735,141.728,141.73,74399999.0
2006-01-25 23:35:00,141.735,141.735,141.725,141.735,69099999.0
2006-01-25 23:36:00,141.725,141.735,141.723,141.725,74200002.0
2006-01-25 23:37:00,141.73,141.735,141.725,141.735,71899999.0
2006-01-25 23:38:00,141.73,141.732,141.714,141.715,141500002.0
2006-01-25 23:39:00,141.721,141.733,141.72,141.733,147200001.0
2006-01-25 23:40:00,141.726,141.733,141.714,141.73,72000000.0
2006-01-25 23:41:00,141.72,141.734,141.72,141.723,54200000.0
2006-01-25 23:42:00,141.721,141.727,141.704,141.705,29600000.0
2006-01-25 23:43:00,141.703,141.703,141.696,141.699,60800000.0
2006-01-25 23:44:00,141.7,141.715,141.696,141.701,82900000.0
2006-01-25 23:45:00,141.702,141.703,141.695,141.695,56400000.0
2006-01-25 23:46:00,141.695,141.695,141.695,141.695,1900000.0
2006-01-25 23:47:00,141.704,141.725,141.704,141.725,59200001.0
2006-01-25 23:48:00,141.728,141.73,141.721,141.73,170700003.0
2006-01-25 23:50:00,141.728,141.736,141.715,141.73,130900000.0
2006-01-25 23:51:00,141.723,141.728,141.715,141.715,80100000.0
2006-01-25 23:52:00,141.713,141.732,141.709,141.724,96099999.0
2006-01-25 23:53:00,141.724,141.743,141.72,141.731,84499998.0
2006-01-25 23:54:00,141.747,141.757,141.747,141.752,78999998.0
2006-01-25 23:55:00,141.747,141.762,141.747,141.751,96699998.0
2006-01-25 23:56:00,141.764,141.774,141.75,141.758,156599999.0
2006-01-25 23:57:00,141.757,141.758,141.738,141.746,126299999.0
2006-01-25 23:58:00,141.747,141.762,141.747,141.762,62799999.0
2006-01-25 23:59:00,141.76,141.768,141.757,141.768,75100000.0
2006-01-26 00:00:00,141.757,141.77,141.757,141.765,63899998.0
2006-01-26 00:01:00,141.785,141.807,141.761,141.792,72900000.0
2006-01-26 00:02:00,141.754,141.772,141.731,141.772,230899999.0
2006-01-26 00:03:00,141.778,141.84,141.755,141.835,139900000.0
2006-01-26 00:04:00,141.795,141.83,141.79,141.829,121999998.0
2006-01-26 00:05:00,141.837,141.842,141.774,141.797,99500000.0
2006-01-26 00:06:00,141.785,141.824,141.773,141.824,232000000.0
2006-01-26 00:07:00,141.783,141.823,141.776,141.79,96400000.0
2006-01-26 00:08:00,141.797,141.851,141.797,141.83,148500001.0
2006-01-26 00:09:00,141.828,141.842,141.808,141.808,168499998.0
2006-01-26 00:10:00,141.817,141.833,141.811,141.833,138800000.0
2006-01-26 00:11:00,141.825,141.832,141.806,141.808,73600001.0
2006-01-26 00:12:00,141.78,141.821,141.756,141.821,91500002.0
2006-01-26 00:13:00,141.775,141.827,141.775,141.814,37900000.0
2006-01-26 00:14:00,141.79,141.814,141.778,141.805,172899997.0
2006-01-26 00:15:00,141.807,141.816,141.761,141.813,155099995.0
2006-01-26 00:16:00,141.795,141.816,141.765,141.796,206600001.0
2006-01-26 00:17:00,141.797,141.812,141.789,141.811,53200000.0
2006-01-26 00:18:00,141.755,141.794,141.751,141.776,38800000.0
2006-01-26 00:19:00,141.735,141.783,141.724,141.775,79599999.0
2006-01-26 00:20:00,141.782,141.796,141.76,141.774,86199998.0
2006-01-26 00:21:00,141.759,141.775,141.741,141.76,131799998.0
2006-01-26 00:22:00,141.72,141.767,141.716,141.757,126400004.0
2006-01-26 00:23:00,141.743,141.762,141.73,141.762,152899998.0
2006-01-26 00:24:00,141.751,141.769,141.734,141.749,111100001.0
2006-01-26 00:25:00,141.763,141.763,141.742,141.75,60599999.0
2006-01-26 00:26:00,141.742,141.745,141.737,141.745,41000000.0
2006-01-26 00:27:00,141.747,141.749,141.737,141.746,50000000.0
2006-01-26 00:28:00,141.741,141.761,141.741,141.748,79200001.0
2006-01-26 00:29:00,141.763,141.763,141.737,141.743,60699999.0
2006-01-26 00:30:00,141.745,141.75,141.74,141.745,145900001.0
2006-01-26 00:31:00,141.74,141.75,141.737,141.74,154100001.0
2006-01-26 00:32:00,141.752,141.759,141.752,141.759,17000000.0
2006-01-26 00:33:00,141.767,141.767,141.753,141.753,60100000.0
2006-01-26 00:34:00,141.753,141.767,141.753,141.755,92500001.0
2006-01-26 00:35:00,141.755,141.765,141.75,141.765,106499997.0
2006-01-26 00:36:00,141.761,141.761,141.75,141.753,52600000.0
2006-01-26 00:37:00,141.756,141.761,141.748,141.76,110100002.0
2006-01-26 00:38:00,141.761,141.772,141.757,141.757,59000000.0
2006-01-26 00:39:00,141.757,141.77,141.753,141.77,58899998.0
2006-01-26 00:40:00,141.767,141.767,141.75,141.753,45500000.0
2006-01-26 00:41:00,141.754,141.762,141.753,141.753,127399997.0
2006-01-26 00:42:00,141.746,141.763,141.746,141.76,104400002.0
2006-01-26 00:43:00,141.769,141.775,141.753,141.758,43900000.0
2006-01-26 00:44:00,141.756,141.763,141.75,141.755,73800000.0
2006-01-26 00:45:00,141.75,141.754,141.743,141.75,74400001.0
2006-01-26 00:46:00,141.753,141.757,141.75,141.75,52000000.0
2006-01-26 00:47:00,141.755,141.755,141.747,141.748,103000002.0
2006-01-26 00:48:00,141.754,141.754,141.738,141.749,56800000.0
2006-01-26 00:49:00,141.747,141.76,141.745,141.754,119599999.0
2006-01-26 00:50:00,141.751,141.766,141.75,141.75,35200000.0
2006-01-26 00:51:00,141.75,141.75,141.738,141.745,81499999.0
2006-01-26 00:52:00,141.745,141.746,141.733,141.745,102499999.0
2006-01-26 00:53:00,141.746,141.757,141.746,141.757,71399999.0
2006-01-26 00:54:00,141.756,141.761,141.744,141.757,118199996.0
2006-01-26 00:55:00,141.754,141.768,141.75,141.75,115199999.0
2006-01-26 00:56:00,141.749,141.759,141.737,141.759,144300002.0
2006-01-26 00:57:00,141.76,141.765,141.745,141.751,154999997.0
2006-01-26 00:58:00,141.757,141.764,141.744,141.746,99400001.0
2006-01-26 00:59:00,141.743,141.747,141.738,141.745,57099999.0
2006-01-26 01:00:00,141.75,141.769,141.747,141.767,107900000.0
2006-01-26 01:01:00,141.753,141.754,141.74,141.752,58700001.0
2006-01-26 01:02:00,141.754,141.754,141.743,141.747,79900000.0
2006-01-26 01:03:00,141.738,141.753,141.738,141.752,115700001.0
2006-01-26 01:04:00,141.748,141.75,141.74,141.749,83099999.0
2006-01-26 01:05:00,141.748,141.748,141.733,141.733,52000000.0
2006-01-26 01:06:00,141.731,141.743,141.731,141.737,14900000.0
2006-01-26 01:07:00,141.736,141.736,141.719,141.723,89400001.0
2006-01-26 01:08:00,141.723,141.727,141.723,141.727,39200000.0
2006-01-26 01:09:00,141.719,141.719,141.701,141.701,24000000.0
2006-01-26 01:10:00,141.691,141.691,141.665,141.675,126099997.0
2006-01-26 01:11:00,141.68,141.694,141.68,141.69,45900000.0
2006-01-26 01:12:00,141.693,141.696,141.685,141.69,214500003.0
2006-01-26 01:13:00,141.693,141.725,141.693,141.725,117100001.0
2006-01-26 01:14:00,141.727,141.746,141.714,141.736,45600000.0
2006-01-26 01:15:00,141.752,141.752,141.738,141.744,95899999.0
2006-01-26 01:16:00,141.753,141.753,141.737,141.742,139699998.0
2006-01-26 01:17:00,141.735,141.754,141.731,141.743,127300000.0
2006-01-26 01:18:00,141.749,141.756,141.741,141.756,85899999.0
2006-01-26 01:19:00,141.761,141.763,141.748,141.748,43900000.0
2006-01-26 01:20:00,141.741,141.748,141.735,141.745,98599999.0
2006-01-26 01:21:00,141.745,141.753,141.731,141.735,62500000.0
2006-01-26 01:22:00,141.726,141.757,141.723,141.757,155399998.0
2006-01-26 01:23:00,141.762,141.762,141.741,141.75,94800000.0
2006-01-26 01:24:00,141.746,141.754,141.736,141.743,34400000.0
2006-01-26 01:25:00,141.758,141.758,141.745,141.745,142000000.0
2006-01-26 01:26:00,141.738,141.738,141.719,141.731,88699999.0
2006-01-26 01:27:00,141.728,141.728,141.707,141.716,70599998.0
2006-01-26 01:28:00,141.72,141.731,141.72,141.724,86299999.0
2006-01-26 01:29:00,141.732,141.736,141.721,141.735,67099998.0
2006-01-26 01:30:00,141.736,141.757,141.725,141.725,124500000.0
2006-01-26 01:31:00,141.719,141.773,141.719,141.773,122400000.0
2006-01-26 01:32:00,141.771,141.779,141.762,141.779,70600000.0
2006-01-26 01:33:00,141.775,141.777,141.765,141.77,123199999.0
2006-01-26 01:34:00,141.778,141.778,141.764,141.776,122199999.0
2006-01-26 01:35:00,141.783,141.783,141.769,141.782,63300001.0
2006-01-26 01:36:00,141.779,141.782,141.774,141.774,40300000.0
2006-01-26 01:37:00,141.766,141.766,141.748,141.75,107899998.0
2006-01-26 01:38:00,141.754,141.761,141.751,141.751,109099999.0
2006-01-26 01:39:00,141.753,141.753,141.733,141.745,65900000.0
2006-01-26 01:40:00,141.742,141.743,141.737,141.742,94400001.0
2006-01-26 01:41:00,141.741,141.748,141.735,141.735,63800000.0
2006-01-26 01:42:00,141.738,141.746,141.735,141.744,89200000.0
2006-01-26 01:43:00,141.737,141.74,141.733,141.733,32800000.0
2006-01-26 01:44:00,141.735,141.768,141.735,141.76,101900002.0
2006-01-26 01:45:00,141.756,141.756,141.749,141.75,14400000.0
2006-01-26 01:46:00,141.739,141.739,141.72,141.728,140200000.0
2006-01-26 01:47:00,141.715,141.718,141.707,141.718,140000000.0
2006-01-26 01:48:00,141.698,141.698,141.681,141.697,84100000.0
2006-01-26 01:49:00,141.711,141.731,141.711,141.731,33800000.0
2006-01-26 01:50:00,141.717,141.74,141.717,141.74,86000001.0
2006-01-26 01:51:00,141.734,141.736,141.722,141.726,62400000.0
2006-01-26 01:52:00,141.72,141.728,141.719,141.722,109799999.0
2006-01-26 01:53:00,141.713,141.721,141.707,141.719,94100000.0
2006-01-26 01:54:00,141.731,141.742,141.73,141.73,89500000.0
2006-01-26 01:55:00,141.743,141.759,141.728,141.759,56200000.0
2006-01-26 01:56:00,141.77,141.784,141.77,141.782,117300000.0
2006-01-26 01:57:00,141.796,141.805,141.79,141.801,112600000.0
2006-01-26 01:58:00,141.806,141.812,141.786,141.786,133199997.0
2006-01-26 01:59:00,141.779,141.779,141.758,141.769,91899999.0
2006-01-26 02:00:00,141.767,141.767,141.745,141.745,97500001.0
2006-01-26 02:01:00,141.745,141.745,141.735,141.735,74600000.0
2006-01-26 02:02:00,141.717,141.717,141.674,141.684,92700000.0
2006-01-26 02:03:00,141.684,141.684,141.652,141.654,112599999.0
2006-01-26 02:04:00,141.678,141.692,141.678,141.692,8800000.0
2006-01-26 02:05:00,141.705,141.717,141.705,141.709,83999999.0
2006-01-26 02:06:00,141.721,141.748,141.714,141.744,69300000.0
2006-01-26 02:07:00,141.743,141.755,141.733,141.75,105800003.0
2006-01-26 02:08:00,141.759,141.761,141.736,141.736,97000002.0
2006-01-26 02:09:00,141.74,141.752,141.734,141.743,99099998.0
2006-01-26 02:10:00,141.742,141.752,141.735,141.735,95100000.0
2006-01-26 02:11:00,141.739,141.769,141.739,141.769,93300000.0
2006-01-26 02:12:00,141.762,141.762,141.755,141.758,71600001.0
2006-01-26 02:13:00,141.757,141.757,141.749,141.749,32100000.0
2006-01-26 02:14:00,141.743,141.754,141.741,141.744,97999998.0
2006-01-26 02:15:00,141.747,141.747,141.732,141.739,83499999.0
2006-01-26 02:16:00,141.741,141.746,141.728,141.737,133300000.0
2006-01-26 02:17:00,141.739,141.739,141.721,141.724,130699997.0
2006-01-26 02:18:00,141.726,141.737,141.719,141.72,111200002.0
2006-01-26 02:19:00,141.706,141.706,141.696,141.7,91999999.0
2006-01-26 02:20:00,141.71,141.715,141.7,141.7,119900003.0
2006-01-26 02:21:00,141.7,141.707,141.688,141.688,73200001.0
2006-01-26 02:22:00,141.689,141.699,141.684,141.684,84600000.0
2006-01-26 02:23:00,141.688,141.702,141.688,141.693,111000003.0
2006-01-26 02:24:00,141.698,141.7,141.689,141.7,48800000.0
2006-01-26 02:25:00,141.69,141.696,141.69,141.692,65900001.0
2006-01-26 02:26:00,141.683,141.683,141.668,141.681,98300000.0
2006-01-26 02:27:00,141.685,141.695,141.685,141.695,43200000.0
2006-01-26 02:28:00,141.704,141.723,141.704,141.723,50900000.0
2006-01-26 02:29:00,141.71,141.755,141.7,141.717,55499999.0
2006-01-26 02:30:00,141.708,141.712,141.702,141.71,134199998.0
2006-01-26 02:31:00,141.717,141.717,141.693,141.697,70200000.0
2006-01-26 02:32:00,141.69,141.698,141.685,141.685,146800001.0
2006-01-26 02:33:00,141.681,141.685,141.677,141.68,65200000.0
2006-01-26 02:34:00,141.668,141.668,141.66,141.668,131700003.0
2006-01-26 02:35:00,141.67,141.674,141.654,141.666,99599999.0
2006-01-26 02:36:00,141.669,141.702,141.661,141.683,105300000.0
2006-01-26 02:37:00,141.678,141.695,141.677,141.695,72799998.0
2006-01-26 02:38:00,141.708,141.71,141.689,141.7,134800001.0
2006-01-26 02:39:00,141.698,141.699,141.692,141.692,52800001.0
2006-01-26 02:40:00,141.688,141.69,141.685,141.689,121500003.0
2006-01-26 02:41:00,141.687,141.687,141.675,141.679,66700000.0
2006-01-26 02:42:00,141.682,141.685,141.668,141.674,145299997.0
2006-01-26 02:43:00,141.677,141.682,141.657,141.657,103600002.0
2006-01-26 02:44:00,141.662,141.666,141.657,141.657,62100000.0
2006-01-26 02:45:00,141.655,141.655,141.628,141.634,148600001.0
2006-01-26 02:46:00,141.625,141.629,141.618,141.623,83299998.0
2006-01-26 02:47:00,141.63,141.642,141.618,141.631,136400000.0
2006-01-26 02:48:00,141.644,141.681,141.644,141.681,120700003.0
2006-01-26 02:49:00,141.662,141.662,141.624,141.624,12300000.0
2006-01-26 02:50:00,141.607,141.611,141.602,141.602,35700000.0
2006-01-26 02:51:00,141.595,141.605,141.595,141.597,100399999.0
2006-01-26 02:52:00,141.597,141.605,141.595,141.605,121399998.0
2006-01-26 02:53:00,141.6,141.6,141.59,141.6,68700000.0
2006-01-26 02:54:00,141.59,141.59,141.565,141.567,49800000.0
2006-01-26 02:55:00,141.576,141.605,141.576,141.593,70500002.0
2006-01-26 02:56:00,141.598,141.655,141.598,141.625,273599995.0
2006-01-26 02:57:00,141.629,141.633,141.613,141.613,78100000.0
2006-01-26 02:58:00,141.613,141.613,141.598,141.603,68700000.0
2006-01-26 02:59:00,141.612,141.64,141.612,141.632,74400000.0
2006-01-26 03:00:00,141.636,141.65,141.636,141.64,89499999.0
2006-01-26 03:01:00,141.65,141.695,141.65,141.695,121299998.0
2006-01-26 03:02:00,141.688,141.746,141.688,141.729,61500000.0
2006-01-26 03:03:00,141.718,141.736,141.71,141.736,125800000.0
2006-01-26 03:04:00,141.743,141.761,141.741,141.743,92500002.0
2006-01-26 03:05:00,141.74,141.74,141.723,141.737,76199999.0
2006-01-26 03:06:00,141.738,141.738,141.724,141.726,64800000.0
2006-01-26 03:07:00,141.731,141.737,141.716,141.727,88399999.0
2006-01-26 03:08:00,141.729,141.729,141.705,141.705,75400000.0
2006-01-26 03:09:00,141.713,141.715,141.705,141.707,138299996.0
2006-01-26 03:10:00,141.707,141.707,141.701,141.701,42300000.0
2006-01-26 03:11:00,141.707,141.713,141.702,141.713,50400000.0
2006-01-26 03:12:00,141.714,141.725,141.707,141.707,92600000.0
2006-01-26 03:13:00,141.714,141.724,141.714,141.724,25100000.0
2006-01-26 03:14:00,141.721,141.736,141.719,141.727,63600000.0
2006-01-26 03:15:00,141.735,141.737,141.733,141.735,151699999.0
2006-01-26 03:16:00,141.728,141.733,141.719,141.73,169100002.0
2006-01-26 03:17:00,141.732,141.732,141.709,141.714,50300000.0
2006-01-26 03:18:00,141.716,141.718,141.71,141.71,77400000.0
2006-01-26 03:19:00,141.707,141.721,141.707,141.707,95299997.0
2006-01-26 03:20:00,141.708,141.712,141.695,141.695,192799997.0
2006-01-26 03:21:00,141.698,141.698,141.664,141.675,159900000.0
2006-01-26 03:22:00,141.665,141.665,141.642,141.642,81699999.0
2006-01-26 03:23:00,141.642,141.661,141.642,141.644,67200000.0
2006-01-26 03:24:00,141.632,141.632,141.583,141.586,105299999.0
2006-01-26 03:25:00,141.589,141.612,141.589,141.607,128899998.0
2006-01-26 03:26:00,141.62,141.637,141.62,141.626,37300000.0
2006-01-26 03:27:00,141.632,141.64,141.627,141.64,35000000.0
2006-01-26 03:28:00,141.645,141.648,141.64,141.643,131799997.0
2006-01-26 03:29:00,141.639,141.661,141.638,141.654,104000000.0
2006-01-26 03:30:00,141.656,141.686,141.656,141.683,61500000.0
2006-01-26 03:31:00,141.675,141.685,141.668,141.685,63300001.0
2006-01-26 03:32:00,141.678,141.696,141.666,141.695,57500000.0
2006-01-26 03:33:00,141.7,141.7,141.684,141.691,112100000.0
2006-01-26 03:34:00,141.68,141.68,141.668,141.668,63900001.0
2006-01-26 03:35:00,141.677,141.697,141.673,141.673,70999999.0
2006-01-26 03:36:00,141.676,141.687,141.67,141.684,87599998.0
2006-01-26 03:37:00,141.683,141.689,141.674,141.684,50800000.0
2006-01-26 03:38:00,141.682,141.689,141.67,141.675,61600000.0
2006-01-26 03:39:00,141.67,141.67,141.656,141.665,87000001.0
2006-01-26 03:40:00,141.658,141.664,141.654,141.664,120500000.0
2006-01-26 03:41:00,141.663,141.668,141.662,141.662,92300001.0
2006-01-26 03:42:00,141.655,141.655,141.642,141.648,28000000.0
2006-01-26 03:43:00,141.648,141.648,141.636,141.636,68000000.0
2006-01-26 03:44:00,141.629,141.629,141.61,141.614,36800000.0
2006-01-26 03:45:00,141.625,141.638,141.625,141.633,65100000.0
2006-01-26 03:46:00,141.637,141.643,141.624,141.628,34900000.0
2006-01-26 03:47:00,141.618,141.625,141.611,141.614,83999999.0
2006-01-26 03:48:00,141.607,141.631,141.607,141.62,122899999.0
2006-01-26 03:49:00,141.622,141.627,141.618,141.622,143000003.0
2006-01-26 03:50:00,141.617,141.633,141.617,141.621,112200001.0
2006-01-26 03:51:00,141.62,141.628,141.615,141.615,71900000.0
2006-01-26 03:52:00,141.615,141.622,141.615,141.622,92000001.0
2006-01-26 03:53:00,141.623,141.627,141.62,141.62,65200000.0
2006-01-26 03:54:00,141.621,141.627,141.614,141.618,124499997.0
2006-01-26 03:55:00,141.613,141.622,141.613,141.622,18099999.0
2006-01-26 03:56:00,141.628,141.638,141.628,141.632,57600000.0
2006-01-26 03:57:00,141.64,141.646,141.637,141.638,89499999.0
2006-01-26 03:58:00,141.638,141.642,141.638,141.642,64200000.0
2006-01-26 03:59:00,141.638,141.642,141.632,141.632,62599999.0
2006-01-26 04:00:00,141.639,141.639,141.62,141.63,90000000.0
2006-01-26 04:01:00,141.634,141.645,141.634,141.64,48000000.0
2006-01-26 04:02:00,141.636,141.636,141.627,141.635,59100001.0
2006-01-26 04:03:00,141.635,141.635,141.598,141.602,71600000.0
2006-01-26 04:04:00,141.608,141.621,141.608,141.617,152200002.0
2006-01-26 04:05:00,141.626,141.632,141.614,141.614,80500000.0
2006-01-26 04:06:00,141.616,141.616,141.603,141.611,86100000.0
2006-01-26 04:07:00,141.617,141.618,141.611,141.613,56500000.0
2006-01-26 04:08:00,141.622,141.63,141.622,141.63,79100000.0
2006-01-26 04:09:00,141.623,141.633,141.619,141.625,180499995.0
2006-01-26 04:10:00,141.624,141.631,141.615,141.615,184999997.0
2006-01-26 04:11:00,141.62,141.628,141.62,141.626,47500000.0
2006-01-26 04:12:00,141.62,141.63,141.62,141.625,68500000.0
2006-01-26 04:13:00,141.633,141.638,141.63,141.632,122399999.0
2006-01-26 04:14:00,141.631,141.635,141.622,141.633,130200001.0
2006-01-26 04:15:00,141.629,141.639,141.629,141.637,41600000.0
2006-01-26 04:16:00,141.645,141.661,141.645,141.652,141299997.0
2006-01-26 04:17:00,141.669,141.684,141.669,141.684,72299999.0
2006-01-26 04:18:00,141.679,141.693,141.679,141.69,90699999.0
2006-01-26 04:19:00,141.691,141.692,141.683,141.685,71799998.0
2006-01-26 04:20:00,141.686,141.688,141.675,141.675,84900000.0
2006-01-26 04:21:00,141.68,141.7,141.67,141.7,119100002.0
2006-01-26 04:22:00,141.702,141.706,141.671,141.683,70099998.0
2006-01-26 04:23:00,141.682,141.694,141.674,141.68,58100001.0
2006-01-26 04:24:00,141.678,141.682,141.678,141.682,15200000.0
2006-01-26 04:25:00,141.677,141.69,141.675,141.688,151600001.0
2006-01-26 04:26:00,141.687,141.687,141.673,141.673,59900000.0
2006-01-26 04:27:00,141.674,141.679,141.662,141.668,101800000.0
2006-01-26 04:28:00,141.666,141.675,141.664,141.667,57399999.0
2006-01-26 04:29:00,141.66,141.672,141.653,141.666,95999998.0
2006-01-26 04:30:00,141.676,141.676,141.665,141.671,73600000.0
2006-01-26 04:31:00,141.662,141.67,141.654,141.654,83400001.0
2006-01-26 04:32:00,141.654,141.654,141.645,141.649,75099998.0
2006-01-26 04:33:00,141.652,141.652,141.615,141.615,92200000.0
2006-01-26 04:34:00,141.619,141.625,141.619,141.621,110100002.0
2006-01-26 04:35:00,141.627,141.64,141.627,141.634,82999998.0
2006-01-26 04:36:00,141.635,141.636,141.632,141.634,87500002.0
2006-01-26 04:37:00,141.638,141.655,141.634,141.644,138200000.0
2006-01-26 04:38:00,141.643,141.643,141.63,141.64,36000000.0
2006-01-26 04:39:00,141.656,141.671,141.656,141.658,50700000.0
2006-01-26 04:40:00,141.667,141.678,141.665,141.678,61799999.0
2006-01-26 04:41:00,141.682,141.682,141.653,141.653,148800000.0
2006-01-26 04:42:00,141.649,141.664,141.649,141.657,124100000.0
2006-01-26 04:43:00,141.663,141.667,141.645,141.645,125999999.0
2006-01-26 04:44:00,141.649,141.649,141.634,141.634,83500000.0
2006-01-26 04:45:00,141.629,141.644,141.628,141.638,149400003.0
2006-01-26 04:46:00,141.643,141.643,141.641,141.641,42699999.0
2006-01-26 04:47:00,141.644,141.644,141.625,141.641,80300000.0
2006-01-26 04:48:00,141.642,141.645,141.627,141.627,93000000.0
2006-01-26 04:49:00,141.627,141.635,141.62,141.632,94300003.0
2006-01-26 04:50:00,141.628,141.637,141.628,141.637,36300000.0
2006-01-26 04:51:00,141.64,141.655,141.64,141.655,60800000.0
2006-01-26 04:52:00,141.651,141.652,141.645,141.645,50900002.0
2006-01-26 04:53:00,141.639,141.639,141.636,141.636,25800000.0
2006-01-26 04:54:00,141.627,141.627,141.618,141.618,52899999.0
2006-01-26 04:55:00,141.624,141.644,141.624,141.641,68200000.0
2006-01-26 04:56:00,141.652,141.667,141.642,141.653,122800002.0
2006-01-26 04:57:00,141.649,141.652,141.642,141.643,65600000.0
2006-01-26 04:58:00,141.645,141.652,141.644,141.645,104300003.0
2006-01-26 04:59:00,141.637,141.659,141.637,141.647,122300000.0
2006-01-26 05:00:00,141.644,141.651,141.635,141.643,97199999.0
2006-01-26 05:01:00,141.645,141.655,141.645,141.65,175899996.0
2006-01-26 05:02:00,141.647,141.649,141.636,141.649,109799999.0
2006-01-26 05:03:00,141.65,141.65,141.632,141.632,97900002.0
2006-01-26 05:04:00,141.627,141.627,141.607,141.62,149899998.0
2006-01-26 05:05:00,141.618,141.629,141.602,141.602,116099997.0
2006-01-26 05:06:00,141.596,141.597,141.585,141.593,44000000.0
2006-01-26 05:07:00,141.607,141.626,141.607,141.612,132100000.0
2006-01-26 05:08:00,141.607,141.615,141.603,141.615,47100000.0
2006-01-26 05:09:00,141.62,141.62,141.6,141.62,42400000.0
2006-01-26 05:10:00,141.616,141.622,141.607,141.619,126499998.0
2006-01-26 05:11:00,141.62,141.62,141.598,141.614,92700000.0
2006-01-26 05:12:00,141.603,141.603,141.602,141.602,38400000.0
2006-01-26 05:13:00,141.606,141.606,141.598,141.601,71900002.0
2006-01-26 05:14:00,141.605,141.605,141.595,141.6,40300000.0
2006-01-26 05:15:00,141.608,141.612,141.596,141.608,46000000.0
2006-01-26 05:16:00,141.6,141.612,141.6,141.612,81199999.0
2006-01-26 05:17:00,141.605,141.614,141.605,141.605,80000000.0
2006-01-26 05:18:00,141.614,141.616,141.604,141.616,110999998.0
2006-01-26 05:19:00,141.615,141.615,141.605,141.605,8600000.0
2006-01-26 05:20:00,141.602,141.602,141.587,141.597,108500000.0
2006-01-26 05:21:00,141.598,141.605,141.59,141.605,99000001.0
2006-01-26 05:22:00,141.599,141.603,141.593,141.602,68700001.0
2006-01-26 05:23:00,141.594,141.605,141.594,141.605,101500002.0
2006-01-26 05:24:00,141.603,141.603,141.594,141.601,73699999.0
2006-01-26 05:25:00,141.602,141.602,141.601,141.601,9600000.0
2006-01-26 05:26:00,141.607,141.607,141.599,141.6,17600000.0
2006-01-26 05:27:00,141.604,141.604,141.601,141.601,13300000.0
2006-01-26 05:28:00,141.598,141.598,141.586,141.586,164399999.0
2006-01-26 05:29:00,141.593,141.597,141.576,141.597,33500000.0
2006-01-26 05:30:00,141.596,141.6,141.596,141.6,30299999.0
2006-01-26 05:31:00,141.604,141.613,141.595,141.613,36300000.0
2006-01-26 05:32:00,141.608,141.612,141.599,141.602,68400000.0
2006-01-26 05:33:00,141.613,141.613,141.599,141.607,82500000.0
2006-01-26 05:34:00,141.601,141.606,141.601,141.606,17600000.0
2006-01-26 05:35:00,141.612,141.62,141.612,141.612,52800000.0
2006-01-26 05:36:00,141.617,141.618,141.61,141.61,25600000.0
2006-01-26 05:37:00,141.602,141.615,141.602,141.61,45300000.0
2006-01-26 05:38:00,141.6,141.613,141.595,141.613,153700002.0
2006-01-26 05:39:00,141.611,141.617,141.596,141.6,125100000.0
2006-01-26 05:40:00,141.595,141.6,141.588,141.6,78599999.0
2006-01-26 05:41:00,141.599,141.611,141.599,141.607,31700000.0
2006-01-26 05:42:00,141.621,141.621,141.61,141.613,52400000.0
2006-01-26 05:43:00,141.623,141.627,141.616,141.616,35200000.0
2006-01-26 05:44:00,141.615,141.625,141.615,141.62,149700002.0
2006-01-26 05:45:00,141.63,141.643,141.627,141.643,57600000.0
2006-01-26 05:46:00,141.639,141.639,141.63,141.63,97800000.0
2006-01-26 05:47:00,141.627,141.646,141.627,141.645,91900001.0
2006-01-26 05:48:00,141.648,141.65,141.64,141.648,54800000.0
2006-01-26 05:49:00,141.661,141.671,141.651,141.651,99499999.0
2006-01-26 05:50:00,141.639,141.639,141.616,141.616,38900000.0
2006-01-26 05:51:00,141.612,141.631,141.608,141.629,125599998.0
2006-01-26 05:52:00,141.62,141.62,141.603,141.603,118800001.0
2006-01-26 05:53:00,141.603,141.605,141.597,141.602,129399999.0
2006-01-26 05:54:00,141.603,141.603,141.593,141.593,43500000.0
2006-01-26 05:55:00,141.592,141.602,141.59,141.598,38899999.0
2006-01-26 05:56:00,141.598,141.608,141.588,141.595,109900001.0
2006-01-26 05:57:00,141.595,141.603,141.589,141.598,79200000.0
2006-01-26 05:58:00,141.597,141.6,141.589,141.595,65499999.0
2006-01-26 05:59:00,141.597,141.602,141.589,141.589,162200000.0
2006-01-26 06:00:00,141.578,141.603,141.578,141.585,80799999.0
2006-01-26 06:01:00,141.587,141.608,141.587,141.608,71400000.0
2006-01-26 06:02:00,141.61,141.612,141.595,141.61,49200000.0
2006-01-26 06:03:00,141.612,141.618,141.607,141.607,116699999.0
2006-01-26 06:04:00,141.61,141.61,141.589,141.595,46299999.0
2006-01-26 06:05:00,141.597,141.605,141.591,141.603,96700000.0
2006-01-26 06:06:00,141.603,141.615,141.602,141.608,97000000.0
2006-01-26 06:07:00,141.605,141.636,141.605,141.624,114600002.0
2006-01-26 06:08:00,141.632,141.636,141.622,141.636,113400001.0
2006-01-26 06:09:00,141.63,141.63,141.614,141.62,50400000.0
2006-01-26 06:10:00,141.624,141.627,141.612,141.613,61900000.0
2006-01-26 06:11:00,141.619,141.624,141.606,141.612,119599999.0
2006-01-26 06:12:00,141.614,141.629,141.614,141.629,61500000.0
2006-01-26 06:13:00,141.627,141.645,141.626,141.635,39400000.0
2006-01-26 06:14:00,141.642,141.651,141.631,141.631,152100001.0
2006-01-26 06:15:00,141.644,141.644,141.637,141.637,63100000.0
2006-01-26 06:16:00,141.64,141.647,141.631,141.644,49400000.0
2006-01-26 06:17:00,141.645,141.661,141.644,141.653,100999997.0
2006-01-26 06:18:00,141.652,141.657,141.641,141.643,55700001.0
2006-01-26 06:19:00,141.651,141.666,141.651,141.656,66700000.0
2006-01-26 06:20:00,141.67,141.676,141.667,141.673,69299999.0
2006-01-26 06:21:00,141.661,141.661,141.646,141.65,151499999.0
2006-01-26 06:22:00,141.644,141.651,141.638,141.638,62500000.0
2006-01-26 06:23:00,141.64,141.64,141.623,141.637,72800000.0
2006-01-26 06:24:00,141.636,141.636,141.634,141.634,30400000.0
2006-01-26 06:25:00,141.633,141.636,141.62,141.636,87600000.0
2006-01-26 06:26:00,141.634,141.636,141.622,141.629,113200002.0
2006-01-26 06:27:00,141.625,141.635,141.619,141.635,139999999.0
2006-01-26 06:28:00,141.637,141.642,141.626,141.63,119399999.0
2006-01-26 06:29:00,141.632,141.637,141.625,141.637,100699999.0
2006-01-26 06:30:00,141.633,141.633,141.615,141.615,28800000.0
2006-01-26 06:31:00,141.619,141.628,141.619,141.628,88399999.0
2006-01-26 06:32:00,141.63,141.635,141.625,141.628,101800001.0
2006-01-26 06:33:00,141.627,141.628,141.623,141.628,106999998.0
2006-01-26 06:34:00,141.625,141.626,141.613,141.62,49300000.0
2006-01-26 06:35:00,141.618,141.645,141.617,141.645,96700001.0
2006-01-26 06:36:00,141.652,141.652,141.639,141.642,22000000.0
2006-01-26 06:37:00,141.638,141.638,141.613,141.615,80800000.0
2006-01-26 06:38:00,141.619,141.625,141.609,141.625,117900001.0
2006-01-26 06:39:00,141.625,141.625,141.62,141.62,8800000.0
2006-01-26 06:40:00,141.615,141.639,141.615,141.625,156500001.0
2006-01-26 06:41:00,141.626,141.635,141.626,141.631,84799999.0
2006-01-26 06:42:00,141.64,141.664,141.64,141.658,67499999.0
2006-01-26 06:43:00,141.661,141.661,141.649,141.653,113500002.0
2006-01-26 06:44:00,141.667,141.667,141.645,141.645,83400000.0
2006-01-26 06:45:00,141.64,141.652,141.638,141.638,114999999.0
2006-01-26 06:46:00,141.65,141.668,141.648,141.655,83600000.0
2006-01-26 06:47:00,141.67,141.671,141.661,141.67,141500002.0
2006-01-26 06:48:00,141.67,141.67,141.661,141.661,92600000.0
2006-01-26 06:49:00,141.667,141.667,141.661,141.661,59200000.0
2006-01-26 06:50:00,141.66,141.665,141.655,141.663,78799999.0
2006-01-26 06:51:00,141.659,141.661,141.649,141.652,127900000.0
2006-01-26 06:52:00,141.648,141.655,141.64,141.64,111900001.0
2006-01-26 06:53:00,141.645,141.645,141.645,141.645,43099999.0
2006-01-26 06:54:00,141.643,141.651,141.638,141.642,30100000.0
2006-01-26 06:55:00,141.64,141.641,141.632,141.636,118599999.0
2006-01-26 06:56:00,141.643,141.647,141.63,141.647,108399999.0
2006-01-26 06:57:00,141.651,141.658,141.644,141.658,52700000.0
2006-01-26 06:58:00,141.66,141.665,141.657,141.665,96300000.0
2006-01-26 06:59:00,141.67,141.676,141.664,141.664,92800001.0
2006-01-26 07:00:00,141.666,141.671,141.657,141.662,190900004.0
2006-01-26 07:01:00,141.656,141.681,141.656,141.681,30200000.0
2006-01-26 07:02:00,141.679,141.687,141.679,141.685,98000000.0
2006-01-26 07:03:00,141.701,141.707,141.698,141.702,90699999.0
2006-01-26 07:04:00,141.697,141.697,141.684,141.694,121100004.0
2006-01-26 07:05:00,141.684,141.7,141.684,141.686,106200001.0
2006-01-26 07:06:00,141.68,141.685,141.675,141.678,71199999.0
2006-01-26 07:07:00,141.69,141.698,141.682,141.682,115100002.0
2006-01-26 07:08:00,141.687,141.699,141.687,141.696,89600001.0
2006-01-26 07:09:00,141.702,141.711,141.693,141.693,105799999.0
2006-01-26 07:10:00,141.698,141.702,141.696,141.702,36200000.0
2006-01-26 07:11:00,141.7,141.705,141.695,141.7,196800000.0
2006-01-26 07:12:00,141.702,141.702,141.694,141.694,67000000.0
2006-01-26 07:13:00,141.691,141.698,141.689,141.698,40800000.0
2006-01-26 07:14:00,141.695,141.705,141.695,141.705,81600000.0
2006-01-26 07:15:00,141.691,141.697,141.685,141.685,178799999.0
2006-01-26 07:16:00,141.685,141.695,141.685,141.69,113499999.0
2006-01-26 07:17:00,141.683,141.683,141.654,141.663,118200000.0
2006-01-26 07:18:00,141.655,141.671,141.655,141.665,105500001.0
2006-01-26 07:19:00,141.653,141.684,141.653,141.684,77099999.0
2006-01-26 07:20:00,141.681,141.687,141.668,141.673,72800000.0
2006-01-26 07:21:00,141.662,141.67,141.655,141.655,57600000.0
2006-01-26 07:22:00,141.658,141.663,141.656,141.656,97100000.0
2006-01-26 07:23:00,141.665,141.665,141.657,141.662,95899999.0
2006-01-26 07:24:00,141.654,141.654,141.64,141.653,122300003.0
2006-01-26 07:25:00,141.648,141.652,141.642,141.644,104500000.0
2006-01-26 07:26:00,141.65,141.651,141.64,141.64,46000000.0
2006-01-26 07:27:00,141.64,141.64,141.63,141.63,51700000.0
2006-01-26 07:28:00,141.637,141.638,141.63,141.638,75700000.0
2006-01-26 07:29:00,141.635,141.645,141.635,141.64,139600003.0
2006-01-26 07:30:00,141.634,141.634,141.632,141.632,37600000.0
2006-01-26 07:31:00,141.632,141.632,141.628,141.63,10300000.0
2006-01-26 07:32:00,141.63,141.63,141.63,141.63,20799999.0
2006-01-26 07:33:00,141.627,141.63,141.617,141.627,118800001.0
2006-01-26 07:34:00,141.633,141.633,141.612,141.618,88699999.0
2006-01-26 07:35:00,141.612,141.621,141.605,141.615,70900000.0
2006-01-26 07:36:00,141.618,141.62,141.609,141.61,67000000.0
2006-01-26 07:37:00,141.615,141.627,141.613,141.622,120700000.0
2006-01-26 07:38:00,141.626,141.626,141.619,141.621,68700000.0
2006-01-26 07:39:00,141.622,141.628,141.605,141.605,65600001.0
2006-01-26 07:40:00,141.599,141.62,141.599,141.611,158800002.0
2006-01-26 07:41:00,141.607,141.613,141.605,141.61,102500000.0
2006-01-26 07:42:00,141.606,141.623,141.606,141.615,113800002.0
2006-01-26 07:43:00,141.612,141.616,141.593,141.601,69900000.0
2006-01-26 07:44:00,141.607,141.617,141.607,141.612,91400000.0
2006-01-26 07:45:00,141.602,141.602,141.591,141.597,119599998.0
2006-01-26 07:46:00,141.607,141.622,141.607,141.608,81900000.0
2006-01-26 07:47:00,141.604,141.616,141.602,141.616,71900002.0
2006-01-26 07:48:00,141.62,141.625,141.618,141.618,82000000.0
2006-01-26 07:49:00,141.627,141.643,141.627,141.642,24400000.0
2006-01-26 07:50:00,141.655,141.669,141.655,141.66,71299998.0
2006-01-26 07:51:00,141.648,141.648,141.642,141.647,35500000.0
2006-01-26 07:52:00,141.649,141.665,141.649,141.652,41500000.0
2006-01-26 07:53:00,141.657,141.661,141.653,141.653,151899999.0
2006-01-26 07:54:00,141.661,141.664,141.65,141.66,169999999.0
2006-01-26 07:55:00,141.661,141.668,141.653,141.66,113800001.0
2006-01-26 07:56:00,141.657,141.662,141.646,141.646,52500002.0
2006-01-26 07:57:00,141.649,141.653,141.64,141.64,90600002.0
2006-01-26 07:58:00,141.65,141.652,141.645,141.647,99199999.0
2006-01-26 07:59:00,141.639,141.657,141.639,141.657,128100000.0
2006-01-26 08:00:00,141.653,141.654,141.642,141.654,120599998.0
2006-01-26 08:01:00,141.652,141.655,141.637,141.655,113099998.0
2006-01-26 08:02:00,141.646,141.646,141.631,141.636,94299998.0
2006-01-26 08:03:00,141.627,141.645,141.627,141.631,91200000.0
2006-01-26 08:04:00,141.624,141.624,141.611,141.621,107500000.0
2006-01-26 08:05:00,141.626,141.632,141.625,141.627,96600000.0
2006-01-26 08:06:00,141.623,141.625,141.613,141.621,122300003.0
2006-01-26 08:07:00,141.615,141.624,141.614,141.615,160099998.0
2006-01-26 08:08:00,141.627,141.642,141.627,141.642,38700000.0
2006-01-26 08:09:00,141.642,141.642,141.616,141.616,26400000.0
2006-01-26 08:10:00,141.618,141.638,141.611,141.638,127100001.0
2006-01-26 08:11:00,141.658,141.66,141.65,141.66,76000000.0
2006-01-26 08:12:00,141.659,141.659,141.65,141.653,186700001.0
2006-01-26 08:13:00,141.653,141.666,141.651,141.651,36800000.0
2006-01-26 08:14:00,141.651,141.684,141.651,141.684,44200000.0
2006-01-26 08:15:00,141.687,141.692,141.684,141.689,131299998.0
2006-01-26 08:16:00,141.683,141.683,141.67,141.675,79800000.0
2006-01-26 08:17:00,141.669,141.676,141.665,141.676,67899999.0
2006-01-26 08:18:00,141.675,141.684,141.675,141.68,50599999.0
2006-01-26 08:19:00,141.673,141.682,141.673,141.682,63400002.0
2006-01-26 08:20:00,141.689,141.692,141.675,141.68,128100002.0
2006-01-26 08:21:00,141.677,141.691,141.677,141.68,114699997.0
2006-01-26 08:22:00,141.68,141.685,141.68,141.685,66399999.0
2006-01-26 08:23:00,141.677,141.68,141.67,141.68,94399999.0
2006-01-26 08:24:00,141.681,141.688,141.681,141.688,73800001.0
2006-01-26 08:25:00,141.676,141.676,141.667,141.667,35099999.0
2006-01-26 08:26:00,141.672,141.672,141.656,141.656,83100000.0
2006-01-26 08:27:00,141.648,141.67,141.645,141.66,114199999.0
2006-01-26 08:28:00,141.672,141.684,141.662,141.662,122799998.0
2006-01-26 08:29:00,141.67,141.673,141.67,141.67,69199999.0
2006-01-26 08:30:00,141.67,141.675,141.663,141.665,78300000.0
2006-01-26 08:31:00,141.67,141.672,141.663,141.663,57299998.0
2006-01-26 08:32:00,141.655,141.665,141.655,141.665,115299999.0
2006-01-26 08:33:00,141.665,141.675,141.665,141.67,57100000.0
2006-01-26 08:34:00,141.665,141.675,141.665,141.675,113600002.0
2006-01-26 08:35:00,141.671,141.684,141.659,141.659,73900000.0
2006-01-26 08:36:00,141.649,141.664,141.632,141.632,122299997.0
2006-01-26 08:37:00,141.636,141.657,141.636,141.649,70699999.0
2006-01-26 08:38:00,141.645,141.645,141.631,141.637,78299998.0
2006-01-26 08:39:00,141.637,141.646,141.634,141.638,90599999.0
2006-01-26 08:40:00,141.638,141.652,141.638,141.648,92000000.0
2006-01-26 08:41:00,141.644,141.675,141.644,141.662,155000002.0
2006-01-26 08:42:00,141.66,141.696,141.66,141.696,31300000.0
2006-01-26 08:43:00,141.687,141.687,141.663,141.676,124399999.0
2006-01-26 08:44:00,141.684,141.689,141.681,141.684,236600005.0
2006-01-26 08:45:00,141.678,141.685,141.666,141.666,138899998.0
2006-01-26 08:46:00,141.677,141.697,141.677,141.695,69000000.0
2006-01-26 08:47:00,141.687,141.693,141.679,141.69,85500000.0
2006-01-26 08:48:00,141.688,141.692,141.677,141.682,111700002.0
2006-01-26 08:49:00,141.667,141.69,141.667,141.68,111099998.0
2006-01-26 08:50:00,141.677,141.677,141.654,141.665,23200000.0
2006-01-26 08:51:00,141.67,141.689,141.664,141.669,38300000.0
2006-01-26 08:52:00,141.663,141.676,141.662,141.671,169799998.0
2006-01-26 08:53:00,141.669,141.685,141.665,141.685,90200000.0
2006-01-26 08:54:00,141.69,141.7,141.685,141.697,89299999.0
2006-01-26 08:55:00,141.694,141.696,141.687,141.696,96299998.0
2006-01-26 08:56:00,141.695,141.704,141.695,141.699,84000001.0
2006-01-26 08:57:00,141.704,141.713,141.702,141.706,84900000.0
2006-01-26 08:58:00,141.71,141.71,141.685,141.685,55200000.0
2006-01-26 08:59:00,141.686,141.698,141.674,141.698,157600000.0
2006-01-26 09:00:00,141.707,141.722,141.707,141.707,106500000.0
2006-01-26 09:01:00,141.705,141.717,141.701,141.701,162200000.0
2006-01-26 09:02:00,141.7,141.725,141.7,141.725,66500000.0
2006-01-26 09:03:00,141.732,141.732,141.722,141.724,74600001.0
2006-01-26 09:04:00,141.721,141.732,141.715,141.725,29600000.0
2006-01-26 09:05:00,141.732,141.744,141.715,141.744,86499999.0
2006-01-26 09:06:00,141.753,141.773,141.753,141.767,34900000.0
2006-01-26 09:07:00,141.758,141.799,141.749,141.788,133600000.0
2006-01-26 09:08:00,141.79,141.804,141.79,141.801,103200000.0
2006-01-26 09:09:00,141.802,141.818,141.802,141.815,211599999.0
2006-01-26 09:10:00,141.801,141.815,141.799,141.815,88600002.0
2006-01-26 09:11:00,141.827,141.827,141.795,141.818,79899998.0
2006-01-26 09:12:00,141.815,141.815,141.793,141.793,122700002.0
2006-01-26 09:13:00,141.791,141.793,141.778,141.793,218399999.0
2006-01-26 09:14:00,141.797,141.81,141.796,141.8,97400000.0
2006-01-26 09:15:00,141.802,141.804,141.79,141.797,79900001.0
2006-01-26 09:16:00,141.796,141.796,141.785,141.789,61300001.0
2006-01-26 09:17:00,141.783,141.798,141.78,141.795,32300000.0
2006-01-26 09:18:00,141.797,141.798,141.785,141.794,84800000.0
2006-01-26 09:19:00,141.787,141.801,141.783,141.79,179199999.0
2006-01-26 09:20:00,141.777,141.785,141.765,141.765,66300000.0
2006-01-26 09:21:00,141.756,141.765,141.749,141.765,129300000.0
2006-01-26 09:22:00,141.775,141.775,141.756,141.762,110100001.0
2006-01-26 09:23:00,141.756,141.756,141.73,141.73,49100000.0
2006-01-26 09:24:00,141.729,141.744,141.729,141.73,152199999.0
2006-01-26 09:25:00,141.723,141.738,141.722,141.722,63400000.0
2006-01-26 09:26:00,141.721,141.728,141.713,141.713,70399999.0
2006-01-26 09:27:00,141.711,141.716,141.691,141.716,55200000.0
2006-01-26 09:28:00,141.71,141.718,141.707,141.718,72700001.0
2006-01-26 09:29:00,141.722,141.739,141.722,141.726,106000000.0
2006-01-26 09:30:00,141.726,141.726,141.723,141.724,36200001.0
2006-01-26 09:31:00,141.717,141.722,141.717,141.722,6400000.0
2006-01-26 09:32:00,141.723,141.737,141.721,141.724,59500000.0
2006-01-26 09:33:00,141.716,141.728,141.716,141.728,81199998.0
2006-01-26 09:34:00,141.732,141.749,141.732,141.738,114799999.0
2006-01-26 09:35:00,141.733,141.746,141.724,141.724,79900000.0
2006-01-26 09:36:00,141.725,141.726,141.715,141.72,54599999.0
2006-01-26 09:37:00,141.711,141.712,141.693,141.704,168399997.0
2006-01-26 09:38:00,141.704,141.71,141.704,141.71,41600000.0
2006-01-26 09:39:00,141.707,141.709,141.685,141.685,47900001.0
2006-01-26 09:40:00,141.679,141.679,141.664,141.664,43200000.0
2006-01-26 09:41:00,141.663,141.663,141.646,141.646,38400000.0
2006-01-26 09:42:00,141.65,141.662,141.647,141.662,91500002.0
2006-01-26 09:43:00,141.653,141.667,141.643,141.643,83300001.0
2006-01-26 09:44:00,141.641,141.66,141.641,141.657,59000000.0
2006-01-26 09:45:00,141.666,141.666,141.649,141.649,60699999.0
2006-01-26 09:46:00,141.657,141.678,141.657,141.671,43200001.0
2006-01-26 09:47:00,141.665,141.674,141.654,141.674,85100000.0
2006-01-26 09:48:00,141.67,141.68,141.669,141.679,32600000.0
2006-01-26 09:49:00,141.685,141.685,141.668,141.668,86700000.0
2006-01-26 09:50:00,141.668,141.675,141.668,141.674,100200000.0
2006-01-26 09:51:00,141.677,141.683,141.664,141.682,140000001.0
2006-01-26 09:52:00,141.685,141.706,141.685,141.691,54500000.0
2006-01-26 09:53:00,141.701,141.714,141.692,141.696,101800000.0
2006-01-26 09:54:00,141.698,141.704,141.693,141.693,213900001.0
2006-01-26 09:55:00,141.694,141.711,141.694,141.711,15200000.0
2006-01-26 09:56:00,141.709,141.712,141.697,141.702,117899999.0
2006-01-26 09:57:00,141.686,141.686,141.63,141.631,101900000.0
2006-01-26 09:58:00,141.658,141.707,141.644,141.707,121500000.0
2006-01-26 09:59:00,141.722,141.743,141.722,141.727,31900000.0
2006-01-26 10:00:00,141.715,141.73,141.704,141.709,71800000.0
2006-01-26 10:01:00,141.705,141.728,141.705,141.71,71400001.0
2006-01-26 10:02:00,141.69,141.69,141.67,141.684,23200000.0
2006-01-26 10:03:00,141.669,141.669,141.654,141.654,65500001.0
2006-01-26 10:04:00,141.65,141.65,141.637,141.637,60499998.0
2006-01-26 10:05:00,141.646,141.646,141.644,141.644,12800000.0
2006-01-26 10:06:00,141.64,141.641,141.634,141.637,95200001.0
2006-01-26 10:07:00,141.635,141.635,141.608,141.608,121399999.0
2006-01-26 10:08:00,141.612,141.614,141.605,141.605,105800001.0
2006-01-26 10:09:00,141.603,141.603,141.582,141.596,141100001.0
2006-01-26 10:10:00,141.608,141.618,141.603,141.613,64300000.0
2006-01-26 10:11:00,141.615,141.625,141.61,141.618,120699999.0
2006-01-26 10:12:00,141.621,141.633,141.62,141.629,107000000.0
2006-01-26 10:13:00,141.633,141.661,141.633,141.661,72000000.0
2006-01-26 10:14:00,141.661,141.676,141.657,141.657,123000001.0
2006-01-26 10:15:00,141.648,141.654,141.636,141.636,155399998.0
2006-01-26 10:16:00,141.628,141.642,141.626,141.626,59200000.0
2006-01-26 10:17:00,141.626,141.631,141.614,141.628,127199999.0
2006-01-26 10:18:00,141.638,141.663,141.638,141.651,120700004.0
2006-01-26 10:19:00,141.649,141.658,141.649,141.656,209300001.0
2006-01-26 10:20:00,141.648,141.673,141.646,141.673,164700000.0
2006-01-26 10:21:00,141.68,141.685,141.67,141.677,52800000.0
2006-01-26 10:22:00,141.687,141.704,141.675,141.704,137399999.0
2006-01-26 10:23:00,141.7,141.704,141.686,141.688,88300002.0
2006-01-26 10:24:00,141.689,141.701,141.687,141.693,132800001.0
2006-01-26 10:25:00,141.694,141.702,141.684,141.702,131000001.0
2006-01-26 10:26:00,141.701,141.714,141.701,141.703,102599999.0
2006-01-26 10:27:00,141.705,141.707,141.695,141.707,90300002.0
2006-01-26 10:28:00,141.693,141.705,141.69,141.69,83600000.0
2006-01-26 10:29:00,141.682,141.682,141.657,141.663,137100003.0
2006-01-26 10:30:00,141.656,141.656,141.636,141.644,73699999.0
2006-01-26 10:31:00,141.648,141.658,141.641,141.645,149099999.0
2006-01-26 10:32:00,141.633,141.633,141.612,141.612,42400000.0
2006-01-26 10:33:00,141.606,141.621,141.601,141.621,103100001.0
2006-01-26 10:34:00,141.634,141.677,141.634,141.677,47100000.0
2006-01-26 10:35:00,141.672,141.672,141.647,141.65,122600000.0
2006-01-26 10:36:00,141.651,141.669,141.651,141.66,150400000.0
2006-01-26 10:37:00,141.67,141.677,141.66,141.677,127899999.0
2006-01-26 10:38:00,141.691,141.718,141.691,141.707,90800000.0
2006-01-26 10:39:00,141.694,141.694,141.676,141.677,64400002.0
2006-01-26 10:40:00,141.663,141.663,141.648,141.658,95899999.0
2006-01-26 10:41:00,141.653,141.664,141.653,141.664,92700000.0
2006-01-26 10:42:00,141.659,141.665,141.619,141.619,90700000.0
2006-01-26 10:43:00,141.617,141.617,141.605,141.605,111099999.0
2006-01-26 10:44:00,141.612,141.621,141.61,141.619,119800001.0
2006-01-26 10:45:00,141.618,141.618,141.597,141.597,84100003.0
2006-01-26 10:46:00,141.588,141.605,141.581,141.605,71799999.0
2006-01-26 10:47:00,141.604,141.604,141.591,141.591,16800000.0
2006-01-26 10:48:00,141.585,141.585,141.573,141.583,48200000.0
2006-01-26 10:49:00,141.584,141.597,141.582,141.597,69500002.0
2006-01-26 10:50:00,141.598,141.602,141.586,141.599,111900002.0
2006-01-26 10:51:00,141.608,141.622,141.6,141.622,98299998.0
2006-01-26 10:52:00,141.623,141.639,141.622,141.639,120699999.0
2006-01-26 10:53:00,141.639,141.639,141.615,141.625,47200000.0
2006-01-26 10:54:00,141.622,141.655,141.621,141.655,102799997.0
2006-01-26 10:55:00,141.652,141.655,141.645,141.65,105500001.0
2006-01-26 10:56:00,141.667,141.691,141.667,141.686,87299999.0
2006-01-26 10:57:00,141.677,141.677,141.654,141.675,39200000.0
2006-01-26 10:58:00,141.672,141.686,141.668,141.686,67700000.0
2006-01-26 10:59:00,141.691,141.691,141.675,141.675,39099999.0
2006-01-26 11:00:00,141.68,141.68,141.669,141.669,44000000.0
2006-01-26 11:01:00,141.664,141.685,141.664,141.685,199199998.0
2006-01-26 11:02:00,141.68,141.681,141.665,141.678,118500000.0
2006-01-26 11:03:00,141.678,141.685,141.658,141.668,59800000.0
2006-01-26 11:04:00,141.679,141.687,141.666,141.678,67200000.0
2006-01-26 11:05:00,141.702,141.709,141.702,141.703,63200000.0
2006-01-26 11:06:00,141.705,141.71,141.699,141.71,162899999.0
2006-01-26 11:07:00,141.72,141.739,141.72,141.733,24700000.0
2006-01-26 11:08:00,141.739,141.75,141.728,141.745,139099998.0
2006-01-26 11:09:00,141.766,141.774,141.74,141.74,82900002.0
2006-01-26 11:10:00,141.742,141.753,141.742,141.748,126600001.0
2006-01-26 11:11:00,141.747,141.747,141.735,141.742,73400000.0
2006-01-26 11:12:00,141.762,141.786,141.762,141.779,79600001.0
2006-01-26 11:13:00,141.776,141.778,141.762,141.762,53800000.0
2006-01-26 11:14:00,141.767,141.805,141.767,141.805,72700000.0
2006-01-26 11:15:00,141.803,141.817,141.803,141.812,48499999.0
2006-01-26 11:16:00,141.805,141.819,141.805,141.814,51500000.0
2006-01-26 11:17:00,141.824,141.841,141.815,141.815,112400001.0
2006-01-26 11:18:00,141.825,141.832,141.825,141.83,43600000.0
2006-01-26 11:19:00,141.837,141.837,141.807,141.815,80600000.0
2006-01-26 11:20:00,141.809,141.829,141.809,141.816,82699999.0
2006-01-26 11:21:00,141.816,141.816,141.805,141.805,89300000.0
2006-01-26 11:22:00,141.801,141.803,141.795,141.802,133099999.0
2006-01-26 11:23:00,141.797,141.814,141.797,141.808,103000001.0
2006-01-26 11:24:00,141.822,141.852,141.822,141.852,77600001.0
2006-01-26 11:25:00,141.853,141.855,141.835,141.842,154500000.0
2006-01-26 11:26:00,141.831,141.831,141.826,141.826,41599999.0
2006-01-26 11:27:00,141.812,141.82,141.798,141.817,73600000.0
2006-01-26 11:28:00,141.819,141.833,141.811,141.824,186700000.0
2006-01-26 11:29:00,141.832,141.832,141.809,141.814,58700000.0
2006-01-26 11:30:00,141.802,141.802,141.786,141.796,75900001.0
2006-01-26 11:31:00,141.791,141.809,141.789,141.796,150100000.0
2006-01-26 11:32:00,141.793,141.806,141.793,141.806,131000001.0
2006-01-26 11:33:00,141.808,141.808,141.784,141.79,41600000.0
2006-01-26 11:34:00,141.803,141.831,141.803,141.826,70700000.0
2006-01-26 11:35:00,141.83,141.859,141.83,141.856,132499998.0
2006-01-26 11:36:00,141.877,141.886,141.858,141.86,137600000.0
2006-01-26 11:37:00,141.862,141.862,141.861,141.861,27200000.0
2006-01-26 11:38:00,141.883,141.913,141.883,141.909,54300000.0
2006-01-26 11:39:00,141.908,141.912,141.893,141.912,127500001.0
2006-01-26 11:40:00,141.904,141.904,141.881,141.881,60799999.0
2006-01-26 11:41:00,141.879,141.894,141.874,141.888,151799999.0
2006-01-26 11:42:00,141.893,141.901,141.889,141.895,73600001.0
2006-01-26 11:43:00,141.907,141.916,141.904,141.91,99400000.0
2006-01-26 11:44:00,141.912,141.912,141.896,141.9,117799998.0
2006-01-26 11:45:00,141.902,141.908,141.89,141.902,164499998.0
2006-01-26 11:46:00,141.891,141.893,141.888,141.89,44200000.0
2006-01-26 11:47:00,141.892,141.907,141.889,141.889,52800000.0
2006-01-26 11:48:00,141.892,141.897,141.88,141.88,128900002.0
2006-01-26 11:49:00,141.873,141.889,141.873,141.88,114499998.0
2006-01-26 11:50:00,141.872,141.905,141.872,141.905,76300001.0
2006-01-26 11:51:00,141.903,141.913,141.903,141.91,89200001.0
2006-01-26 11:52:00,141.899,141.912,141.892,141.892,118799997.0
2006-01-26 11:53:00,141.892,141.902,141.89,141.895,115399998.0
2006-01-26 11:54:00,141.898,141.906,141.893,141.897,92000001.0
2006-01-26 11:55:00,141.897,141.897,141.879,141.889,90799999.0
2006-01-26 11:56:00,141.897,141.903,141.894,141.9,77600000.0
2006-01-26 11:57:00,141.912,141.923,141.905,141.909,66099999.0
2006-01-26 11:58:00,141.906,141.921,141.901,141.91,100699999.0
2006-01-26 11:59:00,141.911,141.934,141.911,141.923,148199999.0
2006-01-26 12:00:00,141.917,141.925,141.912,141.912,131400000.0
2006-01-26 12:01:00,141.905,141.905,141.895,141.895,89200002.0
2006-01-26 12:02:00,141.892,141.897,141.886,141.887,84700001.0
2006-01-26 12:03:00,141.888,141.891,141.882,141.89,88000001.0
2006-01-26 12:04:00,141.888,141.902,141.871,141.893,111000001.0
2006-01-26 12:05:00,141.893,141.919,141.893,141.912,181800001.0
2006-01-26 12:06:00,141.916,141.923,141.911,141.913,127000000.0
2006-01-26 12:07:00,141.907,141.916,141.903,141.91,75599997.0
2006-01-26 12:08:00,141.917,141.92,141.904,141.915,84100001.0
2006-01-26 12:09:00,141.923,141.929,141.916,141.929,69299998.0
2006-01-26 12:10:00,141.925,141.925,141.911,141.911,58900000.0
2006-01-26 12:11:00,141.913,141.915,141.893,141.899,121900000.0
2006-01-26 12:12:00,141.901,141.903,141.893,141.9,61000000.0
2006-01-26 12:13:00,141.898,141.918,141.896,141.911,73200000.0
2006-01-26 12:14:00,141.912,141.924,141.903,141.903,102499999.0
2006-01-26 12:15:00,141.899,141.918,141.899,141.918,93000000.0
2006-01-26 12:16:00,141.925,141.926,141.916,141.919,141099999.0
2006-01-26 12:17:00,141.918,141.918,141.904,141.917,152200000.0
2006-01-26 12:18:00,141.906,141.906,141.882,141.891,87400001.0
2006-01-26 12:19:00,141.889,141.9,141.887,141.887,165200000.0
2006-01-26 12:20:00,141.88,141.883,141.869,141.883,99699998.0
2006-01-26 12:21:00,141.886,141.9,141.886,141.9,40800000.0
2006-01-26 12:22:00,141.9,141.915,141.895,141.896,55800000.0
2006-01-26 12:23:00,141.902,141.904,141.895,141.895,67400000.0
2006-01-26 12:24:00,141.897,141.912,141.897,141.912,44000000.0
2006-01-26 12:25:00,141.906,141.91,141.896,141.905,60499999.0
2006-01-26 12:26:00,141.905,141.905,141.895,141.9,17300000.0
2006-01-26 12:27:00,141.887,141.887,141.868,141.869,67800000.0
2006-01-26 12:28:00,141.878,141.893,141.878,141.893,29600000.0
2006-01-26 12:29:00,141.901,141.903,141.889,141.89,124399998.0
2006-01-26 12:30:00,141.892,141.901,141.888,141.899,83099999.0
2006-01-26 12:31:00,141.899,141.899,141.891,141.894,89300000.0
2006-01-26 12:32:00,141.903,141.903,141.891,141.9,53600000.0
2006-01-26 12:33:00,141.906,141.906,141.891,141.891,52800000.0
2006-01-26 12:34:00,141.875,141.875,141.838,141.838,120200000.0
2006-01-26 12:35:00,141.834,141.844,141.827,141.83,113099998.0
2006-01-26 12:36:00,141.841,141.845,141.823,141.845,158400000.0
2006-01-26 12:37:00,141.841,141.844,141.83,141.83,81800001.0
2006-01-26 12:38:00,141.819,141.828,141.817,141.817,95900002.0
2006-01-26 12:39:00,141.822,141.824,141.815,141.815,23000000.0
2006-01-26 12:40:00,141.807,141.832,141.786,141.832,26000000.0
2006-01-26 12:41:00,141.833,141.844,141.82,141.822,93300001.0
2006-01-26 12:42:00,141.818,141.823,141.8,141.809,135599998.0
2006-01-26 12:43:00,141.806,141.806,141.791,141.805,33600000.0
2006-01-26 12:44:00,141.811,141.828,141.811,141.818,134800000.0
2006-01-26 12:45:00,141.828,141.829,141.816,141.816,56500000.0
2006-01-26 12:46:00,141.823,141.831,141.81,141.821,63000000.0
2006-01-26 12:47:00,141.829,141.862,141.829,141.854,81500002.0
2006-01-26 12:48:00,141.86,141.875,141.846,141.868,83399999.0
2006-01-26 12:49:00,141.868,141.881,141.861,141.875,141800002.0
2006-01-26 12:50:00,141.882,141.884,141.875,141.88,82300001.0
2006-01-26 12:51:00,141.88,141.88,141.868,141.869,100400001.0
2006-01-26 12:52:00,141.865,141.865,141.856,141.86,78599999.0
2006-01-26 12:53:00,141.875,141.886,141.864,141.883,132900000.0
2006-01-26 12:54:00,141.871,141.887,141.871,141.88,58200000.0
2006-01-26 12:55:00,141.879,141.884,141.876,141.882,83199999.0
2006-01-26 12:56:00,141.881,141.887,141.878,141.885,86999999.0
2006-01-26 12:57:00,141.892,141.898,141.876,141.888,126299998.0
2006-01-26 12:58:00,141.891,141.897,141.887,141.887,169199997.0
2006-01-26 12:59:00,141.878,141.889,141.874,141.875,111499998.0
2006-01-26 13:00:00,141.876,141.876,141.864,141.87,39400000.0
2006-01-26 13:01:00,141.866,141.877,141.858,141.877,107900000.0
2006-01-26 13:02:00,141.891,141.926,141.891,141.904,50300000.0
2006-01-26 13:03:00,141.901,141.91,141.897,141.906,24500000.0
2006-01-26 13:04:00,141.902,141.902,141.884,141.89,73499999.0
2006-01-26 13:05:00,141.887,141.914,141.887,141.908,131500000.0
2006-01-26 13:06:00,141.904,141.926,141.904,141.92,65100000.0
2006-01-26 13:07:00,141.917,141.924,141.913,141.915,54300000.0
2006-01-26 13:08:00,141.91,141.922,141.904,141.912,67700001.0
2006-01-26 13:09:00,141.914,141.926,141.913,141.925,31200000.0
2006-01-26 13:10:00,141.916,141.916,141.9,141.91,110200002.0
2006-01-26 13:11:00,141.908,141.917,141.898,141.917,61300000.0
2006-01-26 13:12:00,141.918,141.922,141.913,141.916,83200000.0
2006-01-26 13:13:00,141.92,141.923,141.91,141.92,85199999.0
2006-01-26 13:14:00,141.916,141.921,141.907,141.913,89499999.0
2006-01-26 13:15:00,141.909,141.917,141.907,141.91,110499999.0
2006-01-26 13:16:00,141.905,141.918,141.905,141.917,65599998.0
2006-01-26 13:17:00,141.906,141.908,141.901,141.901,20800000.0
2006-01-26 13:18:00,141.907,141.927,141.906,141.925,59600000.0
2006-01-26 13:19:00,141.921,141.926,141.92,141.92,126799999.0
2006-01-26 13:20:00,141.922,141.922,141.903,141.914,40800000.0
2006-01-26 13:21:00,141.901,141.908,141.898,141.908,96399999.0
2006-01-26 13:22:00,141.908,141.908,141.892,141.892,101399997.0
2006-01-26 13:23:00,141.883,141.902,141.883,141.9,61400000.0
2006-01-26 13:24:00,141.898,141.906,141.891,141.906,113200000.0
2006-01-26 13:25:00,141.895,141.897,141.884,141.897,20600000.0
2006-01-26 13:26:00,141.896,141.896,141.877,141.881,155599998.0
2006-01-26 13:27:00,141.871,141.871,141.862,141.862,118100000.0
2006-01-26 13:28:00,141.853,141.889,141.853,141.889,86799998.0
2006-01-26 13:29:00,141.886,141.886,141.876,141.886,80800000.0
2006-01-26 13:30:00,141.894,141.895,141.882,141.882,85500000.0
2006-01-26 13:31:00,141.872,141.875,141.862,141.862,60000000.0
2006-01-26 13:32:00,141.844,141.867,141.844,141.846,114599997.0
2006-01-26 13:33:00,141.86,141.875,141.859,141.875,76000000.0
2006-01-26 13:34:00,141.87,141.873,141.815,141.816,79400001.0
2006-01-26 13:35:00,141.798,141.841,141.798,141.84,157399996.0
2006-01-26 13:36:00,141.852,141.852,141.828,141.828,104700003.0
2006-01-26 13:37:00,141.832,141.832,141.818,141.819,51000000.0
2006-01-26 13:38:00,141.818,141.826,141.805,141.815,128800001.0
2006-01-26 13:39:00,141.824,141.835,141.824,141.827,117999999.0
2006-01-26 13:40:00,141.823,141.835,141.806,141.812,76299998.0
2006-01-26 13:41:00,141.824,141.831,141.824,141.831,49800000.0
2006-01-26 13:42:00,141.836,141.844,141.833,141.842,45300000.0
2006-01-26 13:43:00,141.841,141.845,141.824,141.843,47400000.0
2006-01-26 13:44:00,141.842,141.842,141.83,141.837,64000000.0
2006-01-26 13:45:00,141.841,141.844,141.827,141.835,72800000.0
2006-01-26 13:46:00,141.833,141.857,141.833,141.853,164499998.0
2006-01-26 13:47:00,141.849,141.861,141.849,141.86,47499999.0
2006-01-26 13:48:00,141.865,141.865,141.848,141.848,36000000.0
2006-01-26 13:49:00,141.845,141.848,141.837,141.846,74999999.0
2006-01-26 13:50:00,141.855,141.855,141.81,141.81,83600000.0
2006-01-26 13:51:00,141.81,141.81,141.795,141.8,25100000.0
2006-01-26 13:52:00,141.801,141.801,141.79,141.79,48500000.0
2006-01-26 13:53:00,141.786,141.796,141.781,141.791,126900003.0
2006-01-26 13:54:00,141.79,141.808,141.79,141.802,109900000.0
2006-01-26 13:55:00,141.805,141.809,141.79,141.793,59300000.0
2006-01-26 13:56:00,141.799,141.8,141.791,141.795,65000000.0
2006-01-26 13:57:00,141.801,141.81,141.801,141.81,19200000.0
2006-01-26 13:58:00,141.818,141.833,141.816,141.816,50399999.0
2006-01-26 13:59:00,141.814,141.816,141.804,141.806,73700000.0
2006-01-26 14:00:00,141.818,141.834,141.818,141.82,114499999.0
2006-01-26 14:01:00,141.832,141.836,141.794,141.794,26300000.0
2006-01-26 14:02:00,141.767,141.784,141.767,141.775,138899999.0
2006-01-26 14:03:00,141.771,141.771,141.747,141.76,63300000.0
2006-01-26 14:04:00,141.775,141.81,141.775,141.81,84800001.0
2006-01-26 14:05:00,141.814,141.82,141.803,141.819,126600000.0
2006-01-26 14:06:00,141.814,141.814,141.792,141.802,53100000.0
2006-01-26 14:07:00,141.806,141.825,141.806,141.819,67200000.0
2006-01-26 14:08:00,141.822,141.823,141.8,141.803,120399999.0
2006-01-26 14:09:00,141.797,141.8,141.791,141.794,69000000.0
2006-01-26 14:10:00,141.788,141.788,141.771,141.772,97799999.0
2006-01-26 14:11:00,141.784,141.791,141.774,141.774,66400000.0
2006-01-26 14:12:00,141.789,141.792,141.781,141.787,64000000.0
2006-01-26 14:13:00,141.785,141.793,141.781,141.789,105799999.0
2006-01-26 14:14:00,141.792,141.795,141.749,141.749,58400000.0
2006-01-26 14:15:00,141.744,141.776,141.744,141.775,126200001.0
2006-01-26 14:16:00,141.768,141.783,141.756,141.783,71900000.0
2006-01-26 14:17:00,141.782,141.782,141.778,141.778,40300000.0
2006-01-26 14:18:00,141.767,141.788,141.767,141.785,111100001.0
2006-01-26 14:19:00,141.788,141.797,141.785,141.787,92300002.0
2006-01-26 14:20:00,141.788,141.813,141.781,141.809,144500005.0
2006-01-26 14:21:00,141.793,141.81,141.793,141.803,87399998.0
2006-01-26 14:22:00,141.807,141.807,141.787,141.793,173199997.0
2006-01-26 14:23:00,141.793,141.799,141.786,141.786,59700001.0
2006-01-26 14:24:00,141.791,141.8,141.775,141.8,96700003.0
2006-01-26 14:25:00,141.788,141.788,141.787,141.787,39900000.0
2006-01-26 14:26:00,141.778,141.805,141.777,141.805,56400001.0
2006-01-26 14:27:00,141.815,141.815,141.802,141.802,160199997.0
2006-01-26 14:28:00,141.803,141.807,141.8,141.802,113800001.0
2006-01-26 14:29:00,141.796,141.814,141.796,141.809,59200000.0
2006-01-26 14:30:00,141.8,141.801,141.77,141.77,62399998.0
2006-01-26 14:31:00,141.78,141.783,141.764,141.782,89599998.0
2006-01-26 14:32:00,141.791,141.814,141.791,141.813,76799998.0
2006-01-26 14:33:00,141.826,141.837,141.822,141.825,88699998.0
2006-01-26 14:34:00,141.831,141.85,141.827,141.842,54000000.0
2006-01-26 14:35:00,141.85,141.867,141.836,141.836,122200003.0
2006-01-26 14:36:00,141.832,141.842,141.83,141.837,101500000.0
2006-01-26 14:37:00,141.839,141.839,141.822,141.833,108500003.0
2006-01-26 14:38:00,141.824,141.824,141.799,141.799,129900002.0
2006-01-26 14:39:00,141.793,141.803,141.793,141.802,49600000.0
2006-01-26 14:40:00,141.798,141.798,141.789,141.79,25300000.0
2006-01-26 14:41:00,141.786,141.786,141.776,141.778,110300000.0
2006-01-26 14:42:00,141.771,141.776,141.763,141.77,61500000.0
2006-01-26 14:43:00,141.769,141.769,141.754,141.754,108199997.0
2006-01-26 14:44:00,141.772,141.78,141.767,141.77,84000000.0
2006-01-26 14:45:00,141.762,141.763,141.749,141.759,56500000.0
2006-01-26 14:46:00,141.763,141.778,141.759,141.774,266900006.0
2006-01-26 14:47:00,141.778,141.787,141.778,141.783,101400000.0
2006-01-26 14:48:00,141.797,141.811,141.789,141.809,90000000.0
2006-01-26 14:49:00,141.809,141.809,141.772,141.772,98500002.0
2006-01-26 14:50:00,141.779,141.792,141.776,141.79,67699999.0
2006-01-26 14:51:00,141.783,141.785,141.775,141.785,75099999.0
2006-01-26 14:52:00,141.781,141.792,141.781,141.783,99400000.0
2006-01-26 14:53:00,141.774,141.783,141.774,141.781,138599998.0
2006-01-26 14:54:00,141.789,141.801,141.788,141.795,90900000.0
2006-01-26 14:55:00,141.786,141.794,141.786,141.793,99900000.0
2006-01-26 14:56:00,141.803,141.815,141.79,141.815,131999999.0
2006-01-26 14:57:00,141.823,141.827,141.815,141.816,74700000.0
2006-01-26 14:58:00,141.817,141.82,141.81,141.81,134400000.0
2006-01-26 14:59:00,141.815,141.815,141.808,141.809,89099998.0
2006-01-26 15:00:00,141.827,141.834,141.817,141.829,99100001.0
2006-01-26 15:01:00,141.831,141.831,141.824,141.824,23200000.0
2006-01-26 15:02:00,141.816,141.827,141.815,141.815,71000000.0
2006-01-26 15:03:00,141.815,141.822,141.807,141.811,76400000.0
2006-01-26 15:04:00,141.808,141.822,141.802,141.822,41200000.0
2006-01-26 15:05:00,141.819,141.82,141.804,141.804,130700000.0
2006-01-26 15:06:00,141.812,141.827,141.812,141.818,47500000.0
2006-01-26 15:07:00,141.82,141.82,141.811,141.812,140999999.0
2006-01-26 15:08:00,141.82,141.82,141.818,141.819,98999997.0
2006-01-26 15:09:00,141.816,141.836,141.816,141.827,45099999.0
2006-01-26 15:10:00,141.823,141.836,141.823,141.832,154700000.0
2006-01-26 15:11:00,141.823,141.836,141.821,141.835,101499999.0
2006-01-26 15:12:00,141.829,141.834,141.823,141.83,91300000.0
2006-01-26 15:13:00,141.825,141.83,141.82,141.825,159399999.0
2006-01-26 15:14:00,141.832,141.842,141.828,141.828,244900001.0
2006-01-26 15:15:00,141.825,141.825,141.809,141.815,136099998.0
2006-01-26 15:16:00,141.819,141.838,141.819,141.832,142800000.0
2006-01-26 15:17:00,141.835,141.836,141.832,141.832,54900000.0
2006-01-26 15:18:00,141.838,141.838,141.835,141.838,53600000.0
2006-01-26 15:19:00,141.825,141.833,141.822,141.833,34200001.0
2006-01-26 15:20:00,141.828,141.828,141.816,141.82,109000001.0
2006-01-26 15:21:00,141.808,141.811,141.799,141.803,76100001.0
2006-01-26 15:22:00,141.801,141.802,141.785,141.802,131300001.0
2006-01-26 15:23:00,141.8,141.812,141.798,141.798,189800000.0
2006-01-26 15:24:00,141.8,141.8,141.774,141.774,64000001.0
2006-01-26 15:25:00,141.765,141.772,141.758,141.772,100700000.0
2006-01-26 15:26:00,141.778,141.788,141.775,141.775,172500001.0
2006-01-26 15:27:00,141.784,141.804,141.781,141.799,104700000.0
2006-01-26 15:28:00,141.811,141.811,141.785,141.796,123300002.0
2006-01-26 15:29:00,141.796,141.804,141.793,141.804,92700000.0
2006-01-26 15:30:00,141.805,141.808,141.777,141.796,71800000.0
2006-01-26 15:31:00,141.801,141.815,141.783,141.795,88199999.0
2006-01-26 15:32:00,141.79,141.839,141.78,141.837,166000000.0
2006-01-26 15:33:00,141.849,141.852,141.827,141.827,84300002.0
2006-01-26 15:34:00,141.83,141.838,141.821,141.833,120300004.0
2006-01-26 15:35:00,141.837,141.844,141.825,141.834,142299998.0
2006-01-26 15:36:00,141.852,141.861,141.832,141.842,171299998.0
2006-01-26 15:37:00,141.878,141.935,141.878,141.911,99300002.0
2006-01-26 15:38:00,141.884,141.902,141.875,141.9,65600000.0
2006-01-26 15:39:00,141.912,141.919,141.891,141.894,118399999.0
2006-01-26 15:40:00,141.895,141.924,141.895,141.905,73499999.0
2006-01-26 15:41:00,141.898,141.942,141.898,141.935,158000000.0
2006-01-26 15:42:00,141.922,141.958,141.916,141.951,83900002.0
2006-01-26 15:43:00,141.95,141.965,141.932,141.948,304900002.0
2006-01-26 15:44:00,141.923,141.94,141.903,141.903,68000000.0
2006-01-26 15:45:00,141.914,141.916,141.898,141.898,107100000.0
2006-01-26 15:46:00,141.902,141.935,141.902,141.918,79100001.0
2006-01-26 15:47:00,141.92,141.962,141.911,141.962,76000000.0
2006-01-26 15:48:00,141.972,141.972,141.955,141.961,87100002.0
2006-01-26 15:49:00,141.96,141.96,141.935,141.935,12000000.0
2006-01-26 15:50:00,141.931,141.942,141.907,141.907,172499997.0
2006-01-26 15:51:00,141.907,141.92,141.907,141.914,70800000.0
2006-01-26 15:52:00,141.913,141.929,141.909,141.909,86400000.0
2006-01-26 15:53:00,141.918,141.935,141.916,141.92,108500002.0
2006-01-26 15:54:00,141.915,141.926,141.906,141.915,92700002.0
2006-01-26 15:55:00,141.915,141.92,141.89,141.89,110400003.0
2006-01-26 15:56:00,141.888,141.901,141.873,141.887,79600000.0
2006-01-26 15:57:00,141.889,141.909,141.889,141.895,96099999.0
2006-01-26 15:58:00,141.895,141.909,141.882,141.89,108299998.0
2006-01-26 15:59:00,141.878,141.89,141.876,141.89,54299999.0
2006-01-26 16:00:00,141.894,141.907,141.893,141.893,42200000.0
2006-01-26 16:01:00,141.9,141.906,141.893,141.893,97299999.0
2006-01-26 16:02:00,141.89,141.899,141.876,141.876,151299998.0
2006-01-26 16:03:00,141.894,141.91,141.894,141.91,67200001.0
2006-01-26 16:04:00,141.917,141.933,141.917,141.931,149700000.0
2006-01-26 16:05:00,141.93,141.944,141.926,141.937,60000000.0
2006-01-26 16:06:00,141.932,141.937,141.927,141.927,118600001.0
2006-01-26 16:07:00,141.929,141.941,141.927,141.929,117400000.0
2006-01-26 16:08:00,141.925,141.925,141.896,141.914,146999999.0
2006-01-26 16:09:00,141.905,141.93,141.901,141.93,106500001.0
2006-01-26 16:10:00,141.918,141.926,141.908,141.921,59200000.0
2006-01-26 16:11:00,141.922,141.928,141.919,141.92,72800000.0
2006-01-26 16:12:00,141.913,141.929,141.913,141.915,90100000.0
2006-01-26 16:13:00,141.922,141.929,141.915,141.92,140299998.0
2006-01-26 16:14:00,141.922,141.922,141.905,141.918,61099999.0
2006-01-26 16:15:00,141.918,141.919,141.907,141.915,105000004.0
2006-01-26 16:16:00,141.91,141.914,141.901,141.914,133600002.0
2006-01-26 16:17:00,141.92,141.92,141.898,141.903,162299999.0
2006-01-26 16:18:00,141.902,141.917,141.899,141.91,105100001.0
2006-01-26 16:19:00,141.917,141.926,141.916,141.917,67200000.0
2006-01-26 16:20:00,141.903,141.903,141.872,141.872,17500000.0
2006-01-26 16:21:00,141.865,141.873,141.863,141.867,86699999.0
2006-01-26 16:22:00,141.863,141.886,141.863,141.874,107999998.0
2006-01-26 16:23:00,141.88,141.881,141.867,141.867,62500000.0
2006-01-26 16:24:00,141.863,141.871,141.847,141.847,70299998.0
2006-01-26 16:25:00,141.857,141.867,141.854,141.859,99099999.0
2006-01-26 16:26:00,141.879,141.898,141.879,141.88,19800000.0
2006-01-26 16:27:00,141.87,141.87,141.847,141.847,62400002.0
2006-01-26 16:28:00,141.848,141.863,141.848,141.858,44599999.0
2006-01-26 16:29:00,141.848,141.866,141.848,141.862,110800001.0
2006-01-26 16:30:00,141.873,141.882,141.864,141.878,90800000.0
2006-01-26 16:31:00,141.872,141.879,141.866,141.872,120700001.0
2006-01-26 16:32:00,141.863,141.879,141.863,141.865,47199999.0
2006-01-26 16:33:00,141.866,141.886,141.853,141.886,86900000.0
2006-01-26 16:34:00,141.889,141.889,141.869,141.883,146700002.0
2006-01-26 16:35:00,141.89,141.894,141.873,141.873,23700000.0
2006-01-26 16:36:00,141.86,141.869,141.846,141.846,116400000.0
2006-01-26 16:37:00,141.843,141.854,141.843,141.853,80000000.0
2006-01-26 16:38:00,141.852,141.86,141.842,141.86,48600000.0
2006-01-26 16:39:00,141.865,141.876,141.865,141.875,74899999.0
2006-01-26 16:40:00,141.87,141.873,141.859,141.862,108100001.0
2006-01-26 16:41:00,141.862,141.863,141.846,141.856,73600000.0
2006-01-26 16:42:00,141.868,141.868,141.86,141.86,95099998.0
2006-01-26 16:43:00,141.867,141.869,141.856,141.856,59399999.0
2006-01-26 16:44:00,141.857,141.867,141.857,141.86,106600000.0
2006-01-26 16:45:00,141.862,141.862,141.851,141.855,114499999.0
2006-01-26 16:46:00,141.855,141.862,141.839,141.839,56199999.0
2006-01-26 16:47:00,141.839,141.839,141.831,141.837,55900000.0
2006-01-26 16:48:00,141.833,141.84,141.825,141.83,65599999.0
2006-01-26 16:49:00,141.83,141.834,141.814,141.814,69700000.0
2006-01-26 16:50:00,141.812,141.812,141.796,141.803,117499999.0
2006-01-26 16:51:00,141.805,141.818,141.8,141.81,85000000.0
2006-01-26 16:52:00,141.815,141.825,141.81,141.81,51600000.0
2006-01-26 16:53:00,141.821,141.834,141.813,141.824,92000000.0
2006-01-26 16:54:00,141.833,141.843,141.826,141.835,80000000.0
2006-01-26 16:55:00,141.833,141.845,141.833,141.845,85800000.0
2006-01-26 16:56:00,141.842,141.855,141.842,141.855,129100001.0
2006-01-26 16:57:00,141.863,141.872,141.855,141.855,58299999.0
2006-01-26 16:58:00,141.87,141.891,141.868,141.891,107399998.0
2006-01-26 16:59:00,141.898,141.906,141.883,141.892,123000001.0
2006-01-26 17:00:00,141.897,141.908,141.877,141.908,141200000.0
2006-01-26 17:01:00,141.914,141.924,141.914,141.922,44799999.0
2006-01-26 17:02:00,141.927,141.938,141.927,141.932,111500001.0
2006-01-26 17:03:00,141.933,141.95,141.933,141.944,122299999.0
2006-01-26 17:04:00,141.945,141.959,141.93,141.931,141699997.0
2006-01-26 17:05:00,141.928,141.934,141.917,141.917,85400000.0
2006-01-26 17:06:00,141.918,141.918,141.912,141.915,28800000.0
2006-01-26 17:07:00,141.912,141.922,141.907,141.922,66399999.0
2006-01-26 17:08:00,141.921,141.921,141.893,141.893,88600002.0
2006-01-26 17:09:00,141.893,141.897,141.891,141.891,70000000.0
2006-01-26 17:10:00,141.895,141.929,141.895,141.915,146200000.0
2006-01-26 17:11:00,141.919,141.919,141.91,141.916,78499999.0
2006-01-26 17:12:00,141.913,141.921,141.904,141.917,124200002.0
2006-01-26 17:13:00,141.907,141.922,141.904,141.915,97999998.0
2006-01-26 17:14:00,141.92,141.938,141.92,141.938,34900000.0
2006-01-26 17:15:00,141.933,141.944,141.933,141.944,60800002.0
2006-01-26 17:16:00,141.943,141.943,141.926,141.932,56299999.0
2006-01-26 17:17:00,141.931,141.942,141.928,141.942,123000002.0
2006-01-26 17:18:00,141.945,141.95,141.945,141.946,55500000.0
2006-01-26 17:19:00,141.947,141.949,141.938,141.942,133099999.0
2006-01-26 17:20:00,141.944,141.944,141.939,141.939,39299999.0
2006-01-26 17:21:00,141.953,141.962,141.953,141.955,63100000.0
2006-01-26 17:22:00,141.947,141.958,141.938,141.94,51200000.0
2006-01-26 17:23:00,141.93,141.938,141.924,141.924,79299999.0
2006-01-26 17:24:00,141.932,141.944,141.929,141.944,86300001.0
2006-01-26 17:25:00,141.941,141.958,141.941,141.958,24800000.0
2006-01-26 17:26:00,141.954,141.954,141.94,141.941,110300002.0
2006-01-26 17:27:00,141.942,141.966,141.942,141.964,89599999.0
2006-01-26 17:28:00,141.958,141.97,141.948,141.96,128099997.0
2006-01-26 17:29:00,141.967,141.984,141.967,141.982,47400000.0
2006-01-26 17:30:00,141.987,141.998,141.98,141.986,114299998.0
2006-01-26 17:31:00,142.003,142.019,142.003,142.019,154899995.0
2006-01-26 17:32:00,142.042,142.054,142.039,142.039,72600001.0
2006-01-26 17:33:00,142.045,142.079,142.045,142.079,57100000.0
2006-01-26 17:34:00,142.126,142.237,142.126,142.234,24800000.0
2006-01-26 17:35:00,142.229,142.229,142.178,142.178,74899999.0
2006-01-26 17:36:00,142.192,142.21,142.16,142.199,97199999.0
2006-01-26 17:37:00,142.205,142.21,142.184,142.184,81500000.0
2006-01-26 17:38:00,142.204,142.212,142.185,142.19,60800000.0
2006-01-26 17:39:00,142.183,142.226,142.183,142.226,74000002.0
2006-01-26 17:40:00,142.225,142.236,142.215,142.226,39000000.0
2006-01-26 17:41:00,142.23,142.246,142.224,142.246,149900001.0
2006-01-26 17:42:00,142.255,142.262,142.244,142.252,159100002.0
2006-01-26 17:43:00,142.248,142.248,142.234,142.242,157399999.0
2006-01-26 17:44:00,142.243,142.243,142.226,142.242,40000000.0
2006-01-26 17:45:00,142.247,142.262,142.24,142.24,139700001.0
2006-01-26 17:46:00,142.232,142.239,142.224,142.237,173099999.0
2006-01-26 17:47:00,142.249,142.253,142.225,142.234,89399998.0
2006-01-26 17:48:00,142.239,142.256,142.239,142.255,148499999.0
2006-01-26 17:49:00,142.252,142.28,142.252,142.28,71899999.0
2006-01-26 17:50:00,142.272,142.272,142.236,142.236,67199999.0
2006-01-26 17:51:00,142.232,142.237,142.214,142.237,167000005.0
2006-01-26 17:52:00,142.231,142.231,142.197,142.206,97700000.0
2006-01-26 17:53:00,142.208,142.227,142.208,142.22,63500000.0
2006-01-26 17:54:00,142.218,142.229,142.214,142.22,58000000.0
2006-01-26 17:55:00,142.217,142.231,142.2,142.231,96699998.0
2006-01-26 17:56:00,142.232,142.233,142.215,142.215,63199999.0
2006-01-26 17:57:00,142.197,142.197,142.166,142.18,66399998.0
2006-01-26 17:58:00,142.181,142.19,142.177,142.177,49400001.0
2006-01-26 17:59:00,142.163,142.198,142.161,142.198,63200000.0
2006-01-26 18:00:00,142.201,142.201,142.175,142.195,90600000.0
2006-01-26 18:01:00,142.19,142.196,142.162,142.169,1464599999.0
2006-01-26 18:02:00,142.171,142.179,142.157,142.168,1914700002.0
2006-01-26 18:03:00,142.176,142.179,142.158,142.167,1987199995.0
2006-01-26 18:04:00,142.174,142.195,142.173,142.182,1493100007.0
2006-01-26 18:05:00,142.18,142.192,142.168,142.175,1856399994.0
2006-01-26 18:06:00,142.172,142.172,142.153,142.155,1127300007.0
2006-01-26 18:07:00,142.153,142.161,142.143,142.145,1801599993.0
2006-01-26 18:08:00,142.147,142.165,142.147,142.161,1768500002.0
2006-01-26 18:09:00,142.16,142.162,142.133,142.15,1331700001.0
2006-01-26 18:10:00,142.156,142.16,142.144,142.155,874899998.0
2006-01-26 18:11:00,142.156,142.164,142.139,142.143,804100003.0
2006-01-26 18:12:00,142.143,142.16,142.142,142.149,790900000.0
2006-01-26 18:13:00,142.154,142.154,142.136,142.137,1324899994.0
2006-01-26 18:14:00,142.144,142.16,142.141,142.155,1718000003.0
2006-01-26 18:15:00,142.155,142.165,142.148,142.151,1697600008.0
2006-01-26 18:16:00,142.155,142.159,142.141,142.146,1744200003.0
2006-01-26 18:17:00,142.15,142.174,142.129,142.16,836800007.0
2006-01-26 18:18:00,142.165,142.174,142.153,142.174,691100001.0
2006-01-26 18:19:00,142.172,142.172,142.131,142.16,759700003.0
2006-01-26 18:20:00,142.16,142.187,142.16,142.172,1533499996.0
2006-01-26 18:21:00,142.181,142.206,142.178,142.178,1152200000.0
2006-01-26 18:22:00,142.172,142.192,142.143,142.163,1043699994.0
2006-01-26 18:23:00,142.16,142.177,142.158,142.175,1549699993.0
2006-01-26 18:24:00,142.17,142.189,142.162,142.164,1189800002.0
2006-01-26 18:25:00,142.172,142.191,142.172,142.173,1122399998.0
2006-01-26 18:26:00,142.173,142.173,142.135,142.138,994200006.0
2006-01-26 18:27:00,142.123,142.123,142.076,142.078,554400001.0
2006-01-26 18:28:00,142.083,142.125,142.083,142.12,829299992.0
2006-01-26 18:29:00,142.117,142.126,142.093,142.107,726899996.0
2006-01-26 18:30:00,142.1,142.107,142.056,142.074,396200000.0
2006-01-26 18:31:00,142.074,142.11,142.06,142.11,749200000.0
2006-01-26 18:32:00,142.109,142.117,142.093,142.117,1351799995.0
2006-01-26 18:33:00,142.119,142.138,142.097,142.097,1448499999.0
2006-01-26 18:34:00,142.09,142.096,142.074,142.09,1076799998.0
2006-01-26 18:35:00,142.097,142.107,142.086,142.107,1295300005.0
2006-01-26 18:36:00,142.113,142.155,142.104,142.149,488699999.0
2006-01-26 18:37:00,142.15,142.153,142.126,142.126,653200001.0
2006-01-26 18:38:00,142.121,142.121,142.107,142.112,316800000.0
2006-01-26 18:39:00,142.11,142.121,142.098,142.11,358400001.0
2006-01-26 18:40:00,142.102,142.111,142.079,142.079,1094400000.0
2006-01-26 18:41:00,142.085,142.099,142.084,142.095,534999996.0
2006-01-26 18:42:00,142.1,142.118,142.1,142.103,607000001.0
2006-01-26 18:43:00,142.106,142.122,142.105,142.122,221600000.0
2006-01-26 18:44:00,142.126,142.155,142.126,142.155,485699998.0
2006-01-26 18:45:00,142.154,142.166,142.144,142.159,290400001.0
2006-01-26 18:46:00,142.157,142.162,142.146,142.147,757100001.0
2006-01-26 18:47:00,142.138,142.142,142.123,142.127,99800000.0
2006-01-26 18:48:00,142.132,142.147,142.129,142.135,525999997.0
2006-01-26 18:49:00,142.142,142.184,142.138,142.178,576000000.0
2006-01-26 18:50:00,142.186,142.233,142.186,142.222,761500000.0
2006-01-26 18:51:00,142.222,142.23,142.213,142.216,654199998.0
2006-01-26 18:52:00,142.213,142.213,142.19,142.195,777499997.0
2006-01-26 18:53:00,142.195,142.215,142.191,142.191,1023999992.0
2006-01-26 18:54:00,142.186,142.189,142.169,142.169,691899996.0
2006-01-26 18:55:00,142.16,142.177,142.157,142.167,991700000.0
2006-01-26 18:56:00,142.167,142.167,142.135,142.148,425600000.0
2006-01-26 18:57:00,142.153,142.167,142.15,142.158,556400000.0
2006-01-26 18:58:00,142.162,142.178,142.155,142.157,641899989.0
2006-01-26 18:59:00,142.155,142.169,142.148,142.165,733999994.0
2006-01-26 19:00:00,142.16,142.179,142.152,142.179,431599997.0
2006-01-26 19:01:00,142.192,142.213,142.174,142.2,330700001.0
2006-01-26 19:02:00,142.203,142.225,142.203,142.209,302100000.0
2006-01-26 19:03:00,142.203,142.225,142.203,142.225,843000001.0
2006-01-26 19:04:00,142.227,142.237,142.206,142.222,576300005.0
2006-01-26 19:05:00,142.23,142.23,142.199,142.201,593999995.0
2006-01-26 19:06:00,142.205,142.215,142.199,142.203,920900006.0
2006-01-26 19:07:00,142.204,142.226,142.204,142.22,1060299996.0
2006-01-26 19:08:00,142.225,142.231,142.206,142.225,733600000.0
2006-01-26 19:09:00,142.225,142.228,142.195,142.218,622700002.0
2006-01-26 19:10:00,142.225,142.233,142.2,142.233,215000001.0
2006-01-26 19:11:00,142.221,142.232,142.199,142.199,379500004.0
2006-01-26 19:12:00,142.2,142.207,142.174,142.188,361399998.0
2006-01-26 19:13:00,142.188,142.189,142.144,142.144,139799998.0
2006-01-26 19:14:00,142.14,142.147,142.133,142.144,278000001.0
2006-01-26 19:15:00,142.138,142.148,142.131,142.145,954800001.0
2006-01-26 19:16:00,142.145,142.16,142.138,142.147,374399996.0
2006-01-26 19:17:00,142.137,142.144,142.125,142.139,423399999.0
2006-01-26 19:18:00,142.152,142.172,142.149,142.16,274300001.0
2006-01-26 19:19:00,142.163,142.171,142.159,142.169,663300004.0
2006-01-26 19:20:00,142.175,142.181,142.165,142.171,400400004.0
2006-01-26 19:21:00,142.177,142.205,142.174,142.205,395200005.0
2006-01-26 19:22:00,142.209,142.211,142.197,142.197,99700000.0
2006-01-26 19:23:00,142.202,142.202,142.176,142.186,1215699997.0
2006-01-26 19:24:00,142.187,142.192,142.174,142.181,521700001.0
2006-01-26 19:25:00,142.181,142.197,142.181,142.193,630099997.0
2006-01-26 19:26:00,142.197,142.215,142.196,142.197,1143700002.0
2006-01-26 19:27:00,142.19,142.195,142.182,142.19,727399997.0
2006-01-26 19:28:00,142.19,142.193,142.177,142.182,534599998.0
2006-01-26 19:29:00,142.185,142.199,142.182,142.195,402899997.0
2006-01-26 19:30:00,142.194,142.197,142.178,142.185,739099999.0
2006-01-26 19:31:00,142.178,142.178,142.164,142.167,789300002.0
2006-01-26 19:32:00,142.165,142.202,142.165,142.202,795899995.0
2006-01-26 19:33:00,142.214,142.245,142.214,142.229,502700004.0
2006-01-26 19:34:00,142.22,142.22,142.192,142.192,955100000.0
2006-01-26 19:35:00,142.195,142.217,142.195,142.208,689299994.0
2006-01-26 19:36:00,142.21,142.21,142.191,142.195,374700003.0
2006-01-26 19:37:00,142.187,142.197,142.183,142.19,61300000.0
2006-01-26 19:38:00,142.188,142.194,142.179,142.182,707500001.0
2006-01-26 19:39:00,142.182,142.194,142.175,142.177,689099997.0
2006-01-26 19:40:00,142.182,142.185,142.174,142.181,421599999.0
2006-01-26 19:41:00,142.175,142.185,142.172,142.175,784600000.0
2006-01-26 19:42:00,142.185,142.187,142.169,142.177,448699995.0
2006-01-26 19:43:00,142.18,142.185,142.173,142.173,128300001.0
2006-01-26 19:44:00,142.175,142.191,142.175,142.181,376099999.0
2006-01-26 19:45:00,142.178,142.181,142.172,142.172,116699999.0
2006-01-26 19:46:00,142.172,142.182,142.169,142.172,373299999.0
2006-01-26 19:47:00,142.17,142.178,142.164,142.176,210200002.0
2006-01-26 19:48:00,142.171,142.171,142.151,142.152,771600002.0
2006-01-26 19:49:00,142.16,142.178,142.16,142.178,276800001.0
2006-01-26 19:50:00,142.179,142.18,142.17,142.172,291599997.0
2006-01-26 19:51:00,142.172,142.179,142.167,142.167,401600003.0
2006-01-26 19:52:00,142.172,142.188,142.168,142.174,541599997.0
2006-01-26 19:53:00,142.182,142.194,142.18,142.193,442099999.0
2006-01-26 19:54:00,142.193,142.205,142.189,142.203,364700000.0
2006-01-26 19:55:00,142.203,142.206,142.184,142.19,258899996.0
2006-01-26 19:56:00,142.188,142.188,142.177,142.181,409099995.0
2006-01-26 19:57:00,142.173,142.188,142.17,142.18,570700003.0
2006-01-26 19:58:00,142.186,142.196,142.181,142.181,686800002.0
2006-01-26 19:59:00,142.185,142.208,142.185,142.194,575899996.0
2006-01-26 20:00:00,142.194,142.195,142.182,142.182,127200001.0
2006-01-26 20:01:00,142.174,142.181,142.089,142.123,485199994.0
2006-01-26 20:02:00,142.127,142.176,142.127,142.176,186800000.0
2006-01-26 20:03:00,142.19,142.222,142.19,142.203,250199998.0
2006-01-26 20:04:00,142.194,142.194,142.162,142.18,286799998.0
2006-01-26 20:05:00,142.185,142.214,142.185,142.213,651799995.0
2006-01-26 20:06:00,142.22,142.22,142.183,142.194,569199998.0
2006-01-26 20:07:00,142.181,142.192,142.155,142.188,330100000.0
2006-01-26 20:08:00,142.185,142.185,142.127,142.127,681000005.0
2006-01-26 20:09:00,142.115,142.115,142.08,142.114,363400003.0
2006-01-26 20:10:00,142.107,142.107,142.085,142.085,205800000.0
2006-01-26 20:11:00,142.088,142.101,142.086,142.1,744199989.0
2006-01-26 20:12:00,142.087,142.1,142.072,142.073,953899998.0
2006-01-26 20:13:00,142.067,142.071,142.053,142.06,271000001.0
2006-01-26 20:14:00,142.05,142.059,142.038,142.055,512699995.0
2006-01-26 20:15:00,142.063,142.078,142.055,142.076,643199998.0
2006-01-26 20:16:00,142.07,142.097,142.069,142.069,496299995.0
2006-01-26 20:17:00,142.066,142.074,142.064,142.068,310900002.0
2006-01-26 20:18:00,142.07,142.077,142.066,142.075,114800002.0
2006-01-26 20:19:00,142.075,142.08,142.065,142.075,611799997.0
2006-01-26 20:20:00,142.075,142.076,142.065,142.071,162600000.0
2006-01-26 20:21:00,142.07,142.077,142.051,142.051,430099998.0
2006-01-26 20:22:00,142.042,142.042,142.017,142.037,383699999.0
2006-01-26 20:23:00,142.04,142.055,142.033,142.037,572500004.0
2006-01-26 20:24:00,142.041,142.049,142.04,142.049,388500005.0
2006-01-26 20:25:00,142.05,142.061,142.04,142.06,411999998.0
2006-01-26 20:26:00,142.061,142.061,142.038,142.05,423299998.0
2006-01-26 20:27:00,142.052,142.058,142.049,142.053,716099991.0
2006-01-26 20:28:00,142.041,142.057,142.041,142.047,1058299995.0
2006-01-26 20:29:00,142.054,142.076,142.054,142.07,1225699994.0
2006-01-26 20:30:00,142.07,142.079,142.056,142.062,1958300002.0
2006-01-26 20:31:00,142.058,142.062,142.045,142.058,1175599989.0
2006-01-26 20:32:00,142.065,142.084,142.063,142.068,1188400000.0
2006-01-26 20:33:00,142.065,142.075,142.048,142.075,465899998.0
2006-01-26 20:34:00,142.07,142.075,142.065,142.07,367399999.0
2006-01-26 20:35:00,142.069,142.07,142.053,142.068,304300002.0
2006-01-26 20:36:00,142.066,142.066,142.039,142.058,620599996.0
2006-01-26 20:37:00,142.059,142.067,142.049,142.067,311100000.0
2006-01-26 20:38:00,142.078,142.078,142.051,142.071,922899995.0
2006-01-26 20:39:00,142.064,142.064,142.039,142.049,745800002.0
2006-01-26 20:40:00,142.046,142.062,142.044,142.059,837499998.0
2006-01-26 20:41:00,142.061,142.072,142.055,142.055,344400000.0
2006-01-26 20:42:00,142.054,142.056,142.04,142.056,302199999.0
2006-01-26 20:43:00,142.062,142.076,142.062,142.063,397099998.0
2006-01-26 20:44:00,142.061,142.069,142.049,142.052,691999997.0
2006-01-26 20:45:00,142.06,142.077,142.058,142.061,574100001.0
2006-01-26 20:46:00,142.069,142.069,142.055,142.061,770799998.0
2006-01-26 20:47:00,142.059,142.088,142.059,142.088,799000000.0
2006-01-26 20:48:00,142.097,142.125,142.097,142.113,583100000.0
2006-01-26 20:49:00,142.119,142.123,142.11,142.123,377099999.0
2006-01-26 20:50:00,142.117,142.122,142.106,142.107,1166600003.0
2006-01-26 20:51:00,142.108,142.134,142.106,142.12,367699998.0
2006-01-26 20:52:00,142.118,142.125,142.105,142.118,242700002.0
2006-01-26 20:53:00,142.115,142.115,142.091,142.105,785099995.0
2006-01-26 20:54:00,142.099,142.105,142.092,142.096,289199999.0
2006-01-26 20:55:00,142.1,142.119,142.094,142.101,824499997.0
2006-01-26 20:56:00,142.096,142.104,142.089,142.093,836799999.0
2006-01-26 20:57:00,142.095,142.104,142.084,142.093,787600001.0
2006-01-26 20:58:00,142.102,142.102,142.081,142.083,1112400003.0
2006-01-26 20:59:00,142.083,142.102,142.083,142.098,1078599999.0
2006-01-26 21:00:00,142.098,142.099,142.081,142.084,1223099991.0
2006-01-26 21:01:00,142.089,142.1,142.08,142.088,944399999.0
2006-01-26 21:02:00,142.083,142.104,142.083,142.101,581700006.0
2006-01-26 21:03:00,142.104,142.116,142.095,142.103,686200000.0
2006-01-26 21:04:00,142.105,142.117,142.087,142.107,578600000.0
2006-01-26 21:05:00,142.106,142.107,142.082,142.105,513500001.0
2006-01-26 21:06:00,142.1,142.103,142.088,142.1,834599997.0
2006-01-26 21:07:00,142.103,142.108,142.091,142.094,408000000.0
2006-01-26 21:08:00,142.093,142.112,142.093,142.098,359299998.0
2006-01-26 21:09:00,142.108,142.118,142.106,142.113,172700001.0
2006-01-26 21:10:00,142.105,142.121,142.105,142.11,289500002.0
2006-01-26 21:11:00,142.104,142.113,142.089,142.113,282299998.0
2006-01-26 21:12:00,142.119,142.125,142.109,142.118,517400007.0
2006-01-26 21:13:00,142.119,142.128,142.103,142.103,504499995.0
2006-01-26 21:14:00,142.085,142.093,142.067,142.072,924100001.0
2006-01-26 21:15:00,142.07,142.077,142.06,142.061,768900002.0
2006-01-26 21:16:00,142.059,142.071,142.051,142.053,502399998.0
2006-01-26 21:17:00,142.043,142.058,142.043,142.048,889600006.0
2006-01-26 21:18:00,142.048,142.048,142.04,142.043,362400000.0
2006-01-26 21:19:00,142.043,142.076,142.043,142.066,656399999.0
2006-01-26 21:20:00,142.085,142.136,142.078,142.111,1170800002.0
2006-01-26 21:21:00,142.105,142.143,142.105,142.127,564399999.0
2006-01-26 21:22:00,142.122,142.13,142.093,142.11,859399999.0
2006-01-26 21:23:00,142.102,142.118,142.097,142.116,532599997.0
2006-01-26 21:24:00,142.114,142.132,142.103,142.103,484399997.0
2006-01-26 21:25:00,142.112,142.114,142.092,142.102,597900005.0
2006-01-26 21:26:00,142.097,142.097,142.078,142.082,367099996.0
2006-01-26 21:27:00,142.097,142.158,142.097,142.158,233799999.0
2006-01-26 21:28:00,142.143,142.151,142.126,142.126,121899998.0
2006-01-26 21:29:00,142.114,142.123,142.107,142.107,185900001.0
2006-01-26 21:30:00,142.099,142.105,142.069,142.079,329900002.0
2006-01-26 21:31:00,142.075,142.081,142.07,142.074,102499999.0
2006-01-26 21:32:00,142.068,142.068,142.052,142.06,723099997.0
2006-01-26 21:33:00,142.059,142.062,142.052,142.057,202499999.0
2006-01-26 21:34:00,142.06,142.073,142.056,142.06,158999999.0
2006-01-26 21:35:00,142.061,142.07,142.05,142.05,291700000.0
2006-01-26 21:36:00,142.052,142.061,142.047,142.047,209200001.0
2006-01-26 21:37:00,142.049,142.059,142.045,142.048,54200000.0
2006-01-26 21:38:00,142.045,142.045,142.025,142.025,119200001.0
2006-01-26 21:39:00,142.02,142.027,142.014,142.016,246299999.0
2006-01-26 21:40:00,142.01,142.022,142.003,142.014,273000001.0
2006-01-26 21:41:00,142.018,142.018,141.998,142.01,76599999.0
2006-01-26 21:42:00,142.02,142.07,142.02,142.07,416699995.0
2006-01-26 21:43:00,142.073,142.087,142.073,142.08,452899997.0
2006-01-26 21:44:00,142.075,142.076,142.041,142.041,626700000.0
2006-01-26 21:45:00,142.041,142.049,142.041,142.048,470899999.0
2006-01-26 21:46:00,142.053,142.065,142.052,142.055,560099995.0
2006-01-26 21:47:00,142.057,142.058,142.046,142.056,361399997.0
2006-01-26 21:48:00,142.05,142.062,142.042,142.062,123500001.0
2006-01-26 21:49:00,142.058,142.078,142.058,142.067,121500000.0
2006-01-26 21:50:00,142.075,142.087,142.07,142.07,118300001.0
2006-01-26 21:51:00,142.056,142.056,142.026,142.043,139500000.0
2006-01-26 21:52:00,142.032,142.046,142.032,142.045,84300000.0
2006-01-26 21:53:00,142.046,142.047,142.039,142.043,94800001.0
2006-01-26 21:54:00,142.043,142.045,142.032,142.043,70600000.0
2006-01-26 21:55:00,142.042,142.046,142.037,142.04,276700002.0
2006-01-26 21:56:00,142.035,142.048,142.035,142.045,114499998.0
2006-01-26 21:57:00,142.043,142.043,142.034,142.037,41700000.0
2006-01-26 21:58:00,142.042,142.062,142.042,142.062,94599999.0
2006-01-26 21:59:00,142.056,142.056,142.05,142.05,101699998.0
2006-01-26 22:00:00,142.052,142.066,142.046,142.055,177100002.0
2006-01-26 22:01:00,142.058,142.067,142.047,142.055,439700001.0
2006-01-26 22:02:00,142.062,142.07,142.055,142.066,397800001.0
2006-01-26 22:03:00,142.06,142.068,142.057,142.067,168100002.0
2006-01-26 22:04:00,142.076,142.081,142.064,142.069,180100000.0
2006-01-26 22:05:00,142.068,142.075,142.063,142.073,157099996.0
2006-01-26 22:06:00,142.069,142.069,142.06,142.06,93599999.0
2006-01-26 22:07:00,142.065,142.066,142.06,142.063,74000001.0
2006-01-26 22:08:00,142.065,142.068,142.06,142.067,192299998.0
2006-01-26 22:09:00,142.062,142.068,142.062,142.068,127499999.0
2006-01-26 22:10:00,142.068,142.068,142.062,142.062,176499998.0
2006-01-26 22:11:00,142.058,142.07,142.058,142.061,118999999.0
2006-01-26 22:12:00,142.058,142.072,142.058,142.059,140599999.0
2006-01-26 22:13:00,142.06,142.067,142.055,142.063,184900003.0
2006-01-26 22:14:00,142.068,142.078,142.068,142.069,118500000.0
2006-01-26 22:15:00,142.075,142.075,142.057,142.057,153899999.0
2006-01-26 22:16:00,142.063,142.093,142.063,142.093,97600000.0
2006-01-26 22:17:00,142.097,142.097,142.09,142.09,46700000.0
2006-01-26 22:18:00,142.094,142.1,142.09,142.092,78800000.0
2006-01-26 22:19:00,142.09,142.097,142.088,142.097,107300002.0
2006-01-26 22:20:00,142.1,142.1,142.095,142.098,157500002.0
2006-01-26 22:21:00,142.106,142.108,142.102,142.104,60800001.0
2006-01-26 22:22:00,142.104,142.11,142.103,142.103,149300002.0
2006-01-26 22:23:00,142.102,142.108,142.1,142.102,226499997.0
2006-01-26 22:24:00,142.103,142.112,142.103,142.108,116699997.0
2006-01-26 22:25:00,142.109,142.125,142.109,142.115,203499998.0
2006-01-26 22:26:00,142.112,142.112,142.097,142.104,138899997.0
2006-01-26 22:27:00,142.103,142.116,142.1,142.1,483899999.0
2006-01-26 22:28:00,142.096,142.103,142.095,142.103,254700000.0
2006-01-26 22:29:00,142.111,142.117,142.111,142.117,82900000.0
2006-01-26 22:30:00,142.121,142.125,142.113,142.113,100800001.0
2006-01-26 22:31:00,142.107,142.111,142.097,142.102,164100003.0
2006-01-26 22:32:00,142.105,142.116,142.104,142.112,216500001.0
2006-01-26 22:33:00,142.118,142.118,142.109,142.111,258000002.0
2006-01-26 22:34:00,142.11,142.126,142.1,142.111,319300005.0
2006-01-26 22:35:00,142.109,142.13,142.109,142.127,90899999.0
2006-01-26 22:36:00,142.133,142.14,142.127,142.135,358399999.0
2006-01-26 22:37:00,142.13,142.13,142.103,142.103,319900001.0
2006-01-26 22:38:00,142.092,142.103,142.092,142.095,191900001.0
2006-01-26 22:39:00,142.098,142.113,142.098,142.098,300499995.0
2006-01-26 22:40:00,142.095,142.105,142.09,142.1,252799999.0
2006-01-26 22:41:00,142.103,142.11,142.098,142.098,99800000.0
2006-01-26 22:42:00,142.102,142.102,142.09,142.094,206400001.0
2006-01-26 22:43:00,142.105,142.111,142.093,142.093,133499998.0
2006-01-26 22:44:00,142.095,142.111,142.095,142.11,274799999.0
2006-01-26 22:45:00,142.115,142.128,142.107,142.112,493499996.0
2006-01-26 22:46:00,142.117,142.125,142.117,142.121,77600000.0
2006-01-26 22:47:00,142.123,142.127,142.119,142.119,145200003.0
2006-01-26 22:48:00,142.118,142.129,142.118,142.125,342499999.0
2006-01-26 22:49:00,142.124,142.128,142.112,142.126,294500002.0
2006-01-26 22:50:00,142.125,142.125,142.12,142.12,121899998.0
2006-01-26 22:51:00,142.12,142.125,142.117,142.12,189099999.0
2006-01-26 22:52:00,142.12,142.127,142.115,142.122,197199997.0
2006-01-26 22:53:00,142.112,142.114,142.101,142.106,244900001.0
2006-01-26 22:54:00,142.107,142.118,142.107,142.118,118400000.0
2006-01-26 22:55:00,142.111,142.119,142.11,142.11,96699999.0
2006-01-26 22:56:00,142.115,142.117,142.101,142.104,142700000.0
2006-01-26 22:57:00,142.098,142.114,142.098,142.099,164300002.0
2006-01-26 22:58:00,142.103,142.11,142.103,142.108,64799998.0
2006-01-26 22:59:00,142.121,142.129,142.107,142.118,132400000.0
2006-01-26 23:00:00,142.142,142.147,142.14,142.14,169500004.0
2006-01-26 23:01:00,142.142,142.152,142.138,142.144,66000000.0
2006-01-26 23:02:00,142.129,142.129,142.108,142.113,103900000.0
2006-01-26 23:03:00,142.104,142.128,142.104,142.118,54500000.0
2006-01-26 23:04:00,142.124,142.127,142.117,142.117,102499998.0
2006-01-26 23:05:00,142.123,142.131,142.117,142.117,125100001.0
2006-01-26 23:06:00,142.107,142.121,142.107,142.12,79400002.0
2006-01-26 23:07:00,142.129,142.129,142.099,142.121,89799999.0
2006-01-26 23:08:00,142.115,142.127,142.115,142.123,94299999.0
2006-01-26 23:09:00,142.128,142.128,142.119,142.121,99099998.0
2006-01-26 23:10:00,142.114,142.13,142.114,142.13,55600000.0
2006-01-26 23:11:00,142.126,142.126,142.122,142.122,58399999.0
2006-01-26 23:12:00,142.127,142.131,142.119,142.131,72000000.0
2006-01-26 23:13:00,142.13,142.14,142.13,142.14,46500000.0
2006-01-26 23:14:00,142.142,142.155,142.137,142.154,89100001.0
2006-01-26 23:15:00,142.158,142.159,142.15,142.151,80699999.0
2006-01-26 23:16:00,142.147,142.158,142.143,142.151,92500000.0
2006-01-26 23:17:00,142.152,142.162,142.152,142.162,65099999.0
2006-01-26 23:18:00,142.157,142.157,142.146,142.15,153599999.0
2006-01-26 23:19:00,142.137,142.137,142.107,142.111,50400000.0
2006-01-26 23:20:00,142.115,142.115,142.105,142.105,122200000.0
2006-01-26 23:21:00,142.111,142.119,142.111,142.119,58300002.0
2006-01-26 23:22:00,142.123,142.123,142.114,142.12,163100000.0
2006-01-26 23:23:00,142.117,142.131,142.117,142.124,151999998.0
2006-01-26 23:24:00,142.11,142.125,142.11,142.125,82000000.0
2006-01-26 23:25:00,142.124,142.126,142.109,142.109,82299999.0
2006-01-26 23:26:00,142.109,142.12,142.108,142.113,131000000.0
2006-01-26 23:27:00,142.115,142.115,142.101,142.101,57799999.0
2006-01-26 23:28:00,142.106,142.106,142.079,142.079,108000003.0
2006-01-26 23:29:00,142.078,142.085,142.075,142.085,217100002.0
2006-01-26 23:30:00,142.085,142.085,142.077,142.077,120100000.0
2006-01-26 23:31:00,142.077,142.077,142.063,142.063,46100000.0
2006-01-26 23:32:00,142.057,142.062,142.048,142.062,49800000.0
2006-01-26 23:33:00,142.062,142.078,142.062,142.078,64700000.0
2006-01-26 23:34:00,142.073,142.074,142.062,142.062,52799999.0
2006-01-26 23:35:00,142.063,142.071,142.052,142.071,88500002.0
2006-01-26 23:36:00,142.067,142.083,142.067,142.075,107000000.0
2006-01-26 23:37:00,142.077,142.084,142.07,142.084,61900000.0
2006-01-26 23:38:00,142.083,142.09,142.073,142.082,76800000.0
2006-01-26 23:39:00,142.088,142.088,142.073,142.083,52400000.0
2006-01-26 23:40:00,142.073,142.073,142.043,142.051,72499999.0
2006-01-26 23:41:00,142.034,142.042,142.025,142.025,62000002.0
2006-01-26 23:42:00,142.022,142.032,142.015,142.032,87199999.0
2006-01-26 23:43:00,142.038,142.038,142.028,142.036,39500000.0
2006-01-26 23:44:00,142.03,142.032,142.023,142.024,175799998.0
2006-01-26 23:45:00,142.027,142.041,142.027,142.04,108500001.0
2006-01-26 23:46:00,142.049,142.049,142.046,142.046,16000000.0
2006-01-26 23:47:00,142.046,142.056,142.041,142.056,44100000.0
2006-01-26 23:48:00,142.059,142.07,142.05,142.05,30500000.0
2006-01-26 23:49:00,142.049,142.055,142.047,142.05,82599999.0
2006-01-26 23:50:00,142.061,142.079,142.061,142.065,107100001.0
2006-01-26 23:51:00,142.063,142.092,142.063,142.074,88900002.0
2006-01-26 23:52:00,142.073,142.086,142.069,142.075,165500000.0
2006-01-26 23:53:00,142.083,142.092,142.08,142.084,128700000.0
2006-01-26 23:54:00,142.096,142.096,142.085,142.091,49899999.0
2006-01-26 23:55:00,142.088,142.088,142.081,142.084,118599996.0
2006-01-26 23:56:00,142.092,142.097,142.083,142.095,110500000.0
2006-01-26 23:57:00,142.088,142.105,142.088,142.105,71999999.0
2006-01-26 23:58:00,142.109,142.111,142.109,142.111,13600000.0
2006-01-26 23:59:00,142.115,142.12,142.112,142.12,137700001.0
2006-01-27 00:00:00,142.107,142.12,142.107,142.115,138499999.0
2006-01-27 00:01:00,142.102,142.159,142.102,142.152,79700000.0
2006-01-27 00:02:00,142.157,142.163,142.139,142.163,84700000.0
2006-01-27 00:03:00,142.157,142.161,142.13,142.14,120000002.0
2006-01-27 00:04:00,142.115,142.164,142.115,142.125,153100000.0
2006-01-27 00:05:00,142.138,142.156,142.12,142.146,89800000.0
2006-01-27 00:06:00,142.147,142.175,142.136,142.165,115999997.0
2006-01-27 00:07:00,142.162,142.162,142.113,142.138,162200003.0
2006-01-27 00:08:00,142.125,142.138,142.097,142.102,82000000.0
2006-01-27 00:09:00,142.125,142.17,142.124,142.169,99299999.0
2006-01-27 00:10:00,142.136,142.169,142.131,142.166,126700000.0
2006-01-27 00:11:00,142.185,142.201,142.171,142.187,82200000.0
2006-01-27 00:12:00,142.165,142.213,142.147,142.212,53400000.0
2006-01-27 00:13:00,142.179,142.197,142.156,142.185,45100000.0
2006-01-27 00:14:00,142.163,142.206,142.156,142.196,162100000.0
2006-01-27 00:15:00,142.183,142.223,142.14,142.223,170200001.0
2006-01-27 00:16:00,142.191,142.242,142.191,142.216,136299999.0
2006-01-27 00:17:00,142.222,142.24,142.194,142.207,66100000.0
2006-01-27 00:18:00,142.205,142.232,142.189,142.216,120200002.0
2006-01-27 00:19:00,142.201,142.225,142.196,142.203,142099998.0
2006-01-27 00:20:00,142.231,142.231,142.186,142.22,97399999.0
2006-01-27 00:21:00,142.232,142.237,142.187,142.221,61300001.0
2006-01-27 00:22:00,142.222,142.228,142.178,142.184,81799999.0
2006-01-27 00:23:00,142.21,142.218,142.185,142.209,68300000.0
2006-01-27 00:24:00,142.188,142.241,142.182,142.191,177300000.0
2006-01-27 00:25:00,142.198,142.23,142.19,142.215,64500001.0
2006-01-27 00:26:00,142.217,142.224,142.176,142.191,181700002.0
2006-01-27 00:27:00,142.191,142.206,142.163,142.2,115499998.0
2006-01-27 00:28:00,142.21,142.218,142.162,142.162,126499996.0
2006-01-27 00:29:00,142.145,142.186,142.145,142.186,71899998.0
2006-01-27 00:30:00,142.179,142.179,142.151,142.167,129499998.0
2006-01-27 00:31:00,142.168,142.177,142.161,142.161,62699999.0
2006-01-27 00:32:00,142.157,142.165,142.146,142.155,171999999.0
2006-01-27 00:33:00,142.168,142.177,142.165,142.175,146599996.0
2006-01-27 00:34:00,142.182,142.182,142.162,142.168,128099998.0
2006-01-27 00:35:00,142.172,142.177,142.161,142.176,164300001.0
2006-01-27 00:36:00,142.178,142.187,142.167,142.179,99099999.0
2006-01-27 00:37:00,142.179,142.182,142.161,142.176,67600000.0
2006-01-27 00:38:00,142.174,142.177,142.164,142.167,91300001.0
2006-01-27 00:39:00,142.174,142.187,142.173,142.187,70299999.0
2006-01-27 00:40:00,142.18,142.188,142.165,142.188,40400000.0
2006-01-27 00:41:00,142.19,142.19,142.18,142.183,103799998.0
2006-01-27 00:42:00,142.179,142.192,142.179,142.192,65600001.0
2006-01-27 00:43:00,142.203,142.21,142.196,142.198,88599999.0
2006-01-27 00:44:00,142.199,142.199,142.186,142.193,131499998.0
2006-01-27 00:45:00,142.195,142.2,142.195,142.195,64000001.0
2006-01-27 00:46:00,142.196,142.197,142.191,142.191,119600001.0
2006-01-27 00:47:00,142.189,142.189,142.18,142.183,71599998.0
2006-01-27 00:48:00,142.188,142.188,142.177,142.186,97999999.0
2006-01-27 00:49:00,142.181,142.181,142.164,142.164,79000000.0
2006-01-27 00:50:00,142.152,142.172,142.152,142.17,69199999.0
2006-01-27 00:51:00,142.185,142.185,142.173,142.18,125000000.0
2006-01-27 00:52:00,142.179,142.185,142.172,142.185,111100000.0
2006-01-27 00:53:00,142.182,142.182,142.175,142.175,53999999.0
2006-01-27 00:54:00,142.175,142.186,142.173,142.173,96000000.0
2006-01-27 00:55:00,142.165,142.182,142.165,142.166,155299999.0
2006-01-27 00:56:00,142.166,142.174,142.165,142.173,98400002.0
2006-01-27 00:57:00,142.171,142.178,142.152,142.152,91099998.0
2006-01-27 00:58:00,142.136,142.136,142.12,142.124,90299998.0
2006-01-27 00:59:00,142.127,142.175,142.127,142.175,61499998.0
2006-01-27 01:00:00,142.174,142.174,142.139,142.15,82300000.0
2006-01-27 01:01:00,142.155,142.161,142.122,142.122,70400001.0
2006-01-27 01:02:00,142.14,142.156,142.132,142.132,80699999.0
2006-01-27 01:03:00,142.112,142.112,142.097,142.097,54499999.0
2006-01-27 01:04:00,142.089,142.115,142.083,142.115,168600000.0
2006-01-27 01:05:00,142.113,142.116,142.098,142.116,56999999.0
2006-01-27 01:06:00,142.121,142.121,142.097,142.106,59199999.0
2006-01-27 01:07:00,142.106,142.112,142.099,142.112,80400002.0
2006-01-27 01:08:00,142.119,142.129,142.118,142.118,117500000.0
2006-01-27 01:09:00,142.12,142.126,142.115,142.12,87999999.0
2006-01-27 01:10:00,142.12,142.121,142.108,142.112,83800001.0
2006-01-27 01:11:00,142.098,142.098,142.079,142.082,160899998.0
2006-01-27 01:12:00,142.078,142.078,142.062,142.069,102000000.0
2006-01-27 01:13:00,142.072,142.072,142.065,142.065,80999999.0
2006-01-27 01:14:00,142.069,142.081,142.066,142.07,131900002.0
2006-01-27 01:15:00,142.079,142.089,142.072,142.089,56700000.0
2006-01-27 01:16:00,142.098,142.099,142.086,142.089,112500000.0
2006-01-27 01:17:00,142.077,142.082,142.061,142.061,117000000.0
2006-01-27 01:18:00,142.071,142.078,142.071,142.078,86300000.0
2006-01-27 01:19:00,142.083,142.095,142.083,142.095,44000000.0
2006-01-27 01:20:00,142.108,142.111,142.093,142.093,104600000.0
2006-01-27 01:21:00,142.089,142.09,142.074,142.075,130799997.0
2006-01-27 01:22:00,142.079,142.093,142.075,142.075,180300001.0
2006-01-27 01:23:00,142.072,142.079,142.066,142.078,71000001.0
2006-01-27 01:24:00,142.074,142.083,142.064,142.064,75999998.0
2006-01-27 01:25:00,142.073,142.078,142.072,142.078,97299999.0
2006-01-27 01:26:00,142.075,142.085,142.065,142.077,118200002.0
2006-01-27 01:27:00,142.074,142.08,142.063,142.072,85600001.0
2006-01-27 01:28:00,142.064,142.093,142.059,142.093,112199999.0
2006-01-27 01:29:00,142.094,142.099,142.084,142.099,43999999.0
2006-01-27 01:30:00,142.1,142.108,142.092,142.1,107100001.0
2006-01-27 01:31:00,142.078,142.078,142.065,142.075,154199997.0
2006-01-27 01:32:00,142.067,142.072,142.066,142.072,32700000.0
2006-01-27 01:33:00,142.066,142.069,142.057,142.066,84700001.0
2006-01-27 01:34:00,142.083,142.085,142.056,142.061,95000000.0
2006-01-27 01:35:00,142.067,142.067,142.03,142.041,151099999.0
2006-01-27 01:36:00,142.044,142.044,141.989,141.995,58899999.0
2006-01-27 01:37:00,142.007,142.015,142.005,142.005,130199999.0
2006-01-27 01:38:00,142.01,142.015,142.007,142.01,31700000.0
2006-01-27 01:39:00,142.015,142.015,142.002,142.01,123299999.0
2006-01-27 01:40:00,142.007,142.007,141.971,141.971,69499999.0
2006-01-27 01:41:00,141.952,141.979,141.952,141.979,72299998.0
2006-01-27 01:42:00,142.0,142.025,142.0,142.019,82900000.0
2006-01-27 01:43:00,142.0,142.0,141.98,141.98,48299998.0
2006-01-27 01:44:00,141.981,142.001,141.981,141.997,155699997.0
2006-01-27 01:45:00,141.998,141.998,141.986,141.99,140200001.0
2006-01-27 01:46:00,141.979,142.017,141.979,142.017,125100001.0
2006-01-27 01:47:00,142.015,142.041,142.011,142.041,102400002.0
2006-01-27 01:48:00,142.03,142.032,142.016,142.016,101000001.0
2006-01-27 01:49:00,142.007,142.018,142.001,142.008,61200000.0
2006-01-27 01:50:00,141.996,142.015,141.996,142.015,78600000.0
2006-01-27 01:51:00,142.012,142.028,142.006,142.018,75200000.0
2006-01-27 01:52:00,142.011,142.022,142.007,142.02,97599998.0
2006-01-27 01:53:00,142.026,142.04,142.024,142.04,136600000.0
2006-01-27 01:54:00,142.052,142.052,142.037,142.037,59699999.0
2006-01-27 01:55:00,142.051,142.052,142.035,142.052,172900006.0
2006-01-27 01:56:00,142.055,142.078,142.055,142.06,154100002.0
2006-01-27 01:57:00,142.057,142.058,142.052,142.052,48900001.0
2006-01-27 01:58:00,142.055,142.063,142.047,142.052,105800003.0
2006-01-27 01:59:00,142.055,142.056,142.034,142.042,121400001.0
2006-01-27 02:00:00,142.035,142.035,142.013,142.027,198599999.0
2006-01-27 02:01:00,142.038,142.061,142.038,142.05,75300000.0
2006-01-27 02:02:00,142.057,142.071,142.049,142.064,48700000.0
2006-01-27 02:03:00,142.06,142.06,142.042,142.051,37600000.0
2006-01-27 02:04:00,142.059,142.1,142.059,142.1,109400001.0
2006-01-27 02:05:00,142.094,142.094,142.08,142.08,90200001.0
2006-01-27 02:06:00,142.086,142.094,142.078,142.09,116299998.0
2006-01-27 02:07:00,142.097,142.118,142.095,142.114,106200000.0
2006-01-27 02:08:00,142.131,142.142,142.113,142.115,65200001.0
2006-01-27 02:09:00,142.136,142.136,142.108,142.108,28000000.0
2006-01-27 02:10:00,142.1,142.105,142.095,142.1,98300000.0
2006-01-27 02:11:00,142.098,142.098,142.086,142.089,57900000.0
2006-01-27 02:12:00,142.077,142.088,142.075,142.083,43200000.0
2006-01-27 02:13:00,142.085,142.091,142.07,142.087,208099997.0
2006-01-27 02:14:00,142.081,142.081,142.072,142.079,136199999.0
2006-01-27 02:15:00,142.086,142.088,142.071,142.071,105000000.0
2006-01-27 02:16:00,142.068,142.07,142.065,142.07,84999999.0
2006-01-27 02:17:00,142.068,142.068,142.038,142.043,77700001.0
2006-01-27 02:18:00,142.026,142.026,141.967,141.969,133099999.0
2006-01-27 02:19:00,141.957,141.975,141.954,141.975,60700000.0
2006-01-27 02:20:00,141.987,141.987,141.973,141.973,78100001.0
2006-01-27 02:21:00,141.98,142.0,141.978,141.992,53300000.0
2006-01-27 02:22:00,141.997,142.005,141.993,142.0,83099997.0
2006-01-27 02:23:00,141.994,141.994,141.958,141.958,56000000.0
2006-01-27 02:24:00,141.965,141.97,141.951,141.966,92800000.0
2006-01-27 02:25:00,141.962,141.968,141.944,141.954,110399998.0
2006-01-27 02:26:00,141.965,141.97,141.954,141.958,88600000.0
2006-01-27 02:27:00,141.939,141.939,141.895,141.895,83799999.0
2006-01-27 02:28:00,141.872,141.874,141.862,141.866,150500001.0
2006-01-27 02:29:00,141.853,141.863,141.851,141.859,94700000.0
2006-01-27 02:30:00,141.862,141.894,141.862,141.894,58299999.0
2006-01-27 02:31:00,141.906,141.906,141.883,141.885,68700000.0
2006-01-27 02:32:00,141.874,141.874,141.844,141.853,54300000.0
2006-01-27 02:33:00,141.849,141.875,141.848,141.875,100699999.0
2006-01-27 02:34:00,141.876,141.898,141.87,141.898,71700001.0
2006-01-27 02:35:00,141.9,141.906,141.872,141.872,78100000.0
2006-01-27 02:36:00,141.86,141.86,141.833,141.843,96800000.0
2006-01-27 02:37:00,141.833,141.833,141.818,141.82,55499999.0
2006-01-27 02:38:00,141.822,141.825,141.806,141.825,144000001.0
2006-01-27 02:39:00,141.819,141.834,141.816,141.834,88700001.0
2006-01-27 02:40:00,141.842,141.856,141.842,141.851,107399999.0
2006-01-27 02:41:00,141.845,141.845,141.826,141.829,60800000.0
2006-01-27 02:42:00,141.832,141.838,141.829,141.832,43800000.0
2006-01-27 02:43:00,141.829,141.837,141.826,141.826,76999999.0
2006-01-27 02:44:00,141.818,141.837,141.817,141.831,210800001.0
2006-01-27 02:45:00,141.83,141.83,141.814,141.814,137400000.0
2006-01-27 02:46:00,141.815,141.827,141.814,141.827,174900004.0
2006-01-27 02:47:00,141.842,141.855,141.832,141.855,59000001.0
2006-01-27 02:48:00,141.853,141.859,141.842,141.842,86600000.0
2006-01-27 02:49:00,141.832,141.862,141.832,141.862,39500000.0
2006-01-27 02:50:00,141.868,141.868,141.853,141.853,71700002.0
2006-01-27 02:51:00,141.844,141.862,141.844,141.857,56400000.0
2006-01-27 02:52:00,141.857,141.872,141.856,141.872,111999999.0
2006-01-27 02:53:00,141.88,141.897,141.88,141.887,107400003.0
2006-01-27 02:54:00,141.887,141.902,141.887,141.899,38299999.0
2006-01-27 02:55:00,141.893,141.902,141.879,141.897,188099999.0
2006-01-27 02:56:00,141.905,141.92,141.905,141.912,155599998.0
2006-01-27 02:57:00,141.916,141.916,141.914,141.914,6600000.0
2006-01-27 02:58:00,141.916,141.916,141.914,141.914,30400000.0
2006-01-27 02:59:00,141.92,141.925,141.915,141.921,116500001.0
2006-01-27 03:00:00,141.916,141.928,141.908,141.908,61099999.0
2006-01-27 03:01:00,141.919,141.93,141.913,141.93,78200001.0
2006-01-27 03:02:00,141.931,141.936,141.923,141.923,52900000.0
2006-01-27 03:03:00,141.93,141.93,141.916,141.919,66300000.0
2006-01-27 03:04:00,141.9,141.911,141.894,141.901,98400000.0
2006-01-27 03:05:00,141.893,141.909,141.884,141.909,176700000.0
2006-01-27 03:06:00,141.916,141.925,141.911,141.911,53600000.0
2006-01-27 03:07:00,141.91,141.916,141.898,141.903,63899999.0
2006-01-27 03:08:00,141.899,141.906,141.899,141.906,43799999.0
2006-01-27 03:09:00,141.903,141.903,141.893,141.897,132999998.0
2006-01-27 03:10:00,141.894,141.901,141.884,141.885,84599999.0
2006-01-27 03:11:00,141.898,141.912,141.898,141.908,108299999.0
2006-01-27 03:12:00,141.9,141.915,141.894,141.912,129499998.0
2006-01-27 03:13:00,141.915,141.915,141.894,141.894,33599999.0
2006-01-27 03:14:00,141.889,141.903,141.889,141.889,23600000.0
2006-01-27 03:15:00,141.881,141.891,141.874,141.891,102099999.0
2006-01-27 03:16:00,141.895,141.895,141.887,141.891,191199996.0
2006-01-27 03:17:00,141.896,141.896,141.86,141.872,137200002.0
2006-01-27 03:18:00,141.876,141.89,141.876,141.887,100200002.0
2006-01-27 03:19:00,141.886,141.886,141.884,141.884,25600000.0
2006-01-27 03:20:00,141.874,141.874,141.863,141.863,84900001.0
2006-01-27 03:21:00,141.875,141.881,141.863,141.877,37800000.0
2006-01-27 03:22:00,141.873,141.873,141.847,141.867,81800002.0
2006-01-27 03:23:00,141.863,141.877,141.863,141.868,94200000.0
2006-01-27 03:24:00,141.873,141.885,141.873,141.876,66999999.0
2006-01-27 03:25:00,141.871,141.88,141.863,141.863,196599999.0
2006-01-27 03:26:00,141.86,141.86,141.837,141.843,53599999.0
2006-01-27 03:27:00,141.849,141.85,141.84,141.845,196000003.0
2006-01-27 03:28:00,141.839,141.851,141.819,141.82,145900001.0
2006-01-27 03:29:00,141.827,141.836,141.81,141.81,85400001.0
2006-01-27 03:30:00,141.805,141.822,141.805,141.822,65700001.0
2006-01-27 03:31:00,141.818,141.818,141.808,141.812,91699999.0
2006-01-27 03:32:00,141.805,141.811,141.795,141.803,59700001.0
2006-01-27 03:33:00,141.803,141.811,141.797,141.808,86999999.0
2006-01-27 03:34:00,141.806,141.816,141.802,141.813,171299999.0
2006-01-27 03:35:00,141.82,141.839,141.817,141.818,41399999.0
2006-01-27 03:36:00,141.803,141.821,141.802,141.808,144299999.0
2006-01-27 03:37:00,141.807,141.833,141.807,141.828,190299997.0
2006-01-27 03:38:00,141.826,141.846,141.826,141.835,129600001.0
2006-01-27 03:39:00,141.845,141.845,141.828,141.843,97899999.0
2006-01-27 03:40:00,141.836,141.85,141.828,141.828,114900001.0
2006-01-27 03:41:00,141.832,141.834,141.824,141.829,177400004.0
2006-01-27 03:42:00,141.825,141.845,141.813,141.845,42400000.0
2006-01-27 03:43:00,141.843,141.843,141.823,141.826,132599996.0
2006-01-27 03:44:00,141.828,141.83,141.821,141.83,33800000.0
2006-01-27 03:45:00,141.833,141.835,141.822,141.835,59600001.0
2006-01-27 03:46:00,141.832,141.845,141.825,141.836,106399999.0
2006-01-27 03:47:00,141.826,141.826,141.81,141.815,54500000.0
2006-01-27 03:48:00,141.815,141.831,141.815,141.82,102100000.0
2006-01-27 03:49:00,141.823,141.841,141.821,141.827,103099998.0
2006-01-27 03:50:00,141.82,141.82,141.81,141.816,61200000.0
2006-01-27 03:51:00,141.814,141.814,141.801,141.801,20000000.0
2006-01-27 03:52:00,141.786,141.786,141.784,141.784,39200001.0
2006-01-27 03:53:00,141.782,141.787,141.782,141.787,38400000.0
2006-01-27 03:54:00,141.792,141.809,141.792,141.798,52700001.0
2006-01-27 03:55:00,141.799,141.819,141.799,141.81,52300000.0
2006-01-27 03:56:00,141.803,141.822,141.803,141.822,169000000.0
2006-01-27 03:57:00,141.823,141.828,141.816,141.827,125699996.0
2006-01-27 03:58:00,141.822,141.822,141.815,141.819,54500000.0
2006-01-27 03:59:00,141.82,141.833,141.82,141.831,67200000.0
2006-01-27 04:00:00,141.835,141.845,141.824,141.84,161000001.0
2006-01-27 04:01:00,141.839,141.842,141.83,141.832,89700002.0
2006-01-27 04:02:00,141.825,141.825,141.812,141.817,70399999.0
2006-01-27 04:03:00,141.818,141.818,141.805,141.805,10300000.0
2006-01-27 04:04:00,141.813,141.813,141.799,141.805,65200000.0
2006-01-27 04:05:00,141.8,141.813,141.8,141.813,15900000.0
2006-01-27 04:06:00,141.813,141.82,141.8,141.812,154400001.0
2006-01-27 04:07:00,141.815,141.815,141.805,141.81,138199998.0
2006-01-27 04:08:00,141.818,141.818,141.811,141.813,121800000.0
2006-01-27 04:09:00,141.805,141.818,141.8,141.811,129300000.0
2006-01-27 04:10:00,141.81,141.81,141.805,141.81,83899999.0
2006-01-27 04:11:00,141.797,141.797,141.784,141.795,30400000.0
2006-01-27 04:12:00,141.797,141.806,141.782,141.782,48000000.0
2006-01-27 04:13:00,141.781,141.785,141.78,141.78,69500000.0
2006-01-27 04:14:00,141.786,141.798,141.784,141.795,60199999.0
2006-01-27 04:15:00,141.786,141.786,141.779,141.779,78899999.0
2006-01-27 04:16:00,141.78,141.785,141.77,141.77,116699998.0
2006-01-27 04:17:00,141.778,141.779,141.771,141.772,54500000.0
2006-01-27 04:18:00,141.765,141.787,141.765,141.773,140999999.0
2006-01-27 04:19:00,141.769,141.769,141.753,141.753,112300003.0
2006-01-27 04:20:00,141.76,141.778,141.76,141.778,142400003.0
2006-01-27 04:21:00,141.786,141.786,141.764,141.773,71400000.0
2006-01-27 04:22:00,141.772,141.805,141.772,141.785,94799999.0
2006-01-27 04:23:00,141.778,141.778,141.755,141.766,74300000.0
2006-01-27 04:24:00,141.76,141.773,141.76,141.765,33900000.0
2006-01-27 04:25:00,141.758,141.768,141.758,141.764,66600000.0
2006-01-27 04:26:00,141.76,141.786,141.76,141.78,87499998.0
2006-01-27 04:27:00,141.778,141.793,141.773,141.773,62299999.0
2006-01-27 04:28:00,141.783,141.795,141.783,141.785,136099999.0
2006-01-27 04:29:00,141.779,141.789,141.773,141.78,74200001.0
2006-01-27 04:30:00,141.789,141.796,141.784,141.796,72400000.0
2006-01-27 04:31:00,141.79,141.795,141.782,141.789,72000001.0
2006-01-27 04:32:00,141.793,141.794,141.781,141.792,54400000.0
2006-01-27 04:33:00,141.786,141.786,141.77,141.773,51900000.0
2006-01-27 04:34:00,141.78,141.782,141.774,141.78,78000000.0
2006-01-27 04:35:00,141.777,141.787,141.77,141.778,61500000.0
2006-01-27 04:36:00,141.773,141.787,141.773,141.782,83200000.0
2006-01-27 04:37:00,141.787,141.796,141.787,141.79,97999999.0
2006-01-27 04:38:00,141.798,141.798,141.792,141.793,33600000.0
2006-01-27 04:39:00,141.802,141.802,141.789,141.789,75199999.0
2006-01-27 04:40:00,141.797,141.804,141.793,141.804,57300000.0
2006-01-27 04:41:00,141.801,141.802,141.786,141.802,39000000.0
2006-01-27 04:42:00,141.8,141.806,141.799,141.802,104400001.0
2006-01-27 04:43:00,141.805,141.812,141.805,141.812,34000000.0
2006-01-27 04:44:00,141.816,141.816,141.787,141.806,75100000.0
2006-01-27 04:45:00,141.813,141.817,141.802,141.802,166600003.0
2006-01-27 04:46:00,141.811,141.818,141.811,141.818,9600000.0
2006-01-27 04:47:00,141.829,141.83,141.815,141.83,32900000.0
2006-01-27 04:48:00,141.83,141.845,141.83,141.843,71500000.0
2006-01-27 04:49:00,141.838,141.85,141.831,141.847,82300000.0
2006-01-27 04:50:00,141.852,141.852,141.841,141.846,139800001.0
2006-01-27 04:51:00,141.844,141.851,141.839,141.851,86200001.0
2006-01-27 04:52:00,141.845,141.848,141.829,141.848,139100001.0
2006-01-27 04:53:00,141.844,141.852,141.835,141.835,129000000.0
2006-01-27 04:54:00,141.846,141.852,141.83,141.835,105900000.0
2006-01-27 04:55:00,141.838,141.844,141.834,141.839,84900001.0
2006-01-27 04:56:00,141.84,141.849,141.828,141.849,101299998.0
2006-01-27 04:57:00,141.852,141.852,141.833,141.833,76600002.0
2006-01-27 04:58:00,141.84,141.846,141.836,141.841,103599998.0
2006-01-27 04:59:00,141.837,141.849,141.837,141.847,39200000.0
2006-01-27 05:00:00,141.847,141.848,141.83,141.83,90400001.0
2006-01-27 05:01:00,141.828,141.845,141.828,141.835,88700000.0
2006-01-27 05:02:00,141.832,141.842,141.832,141.834,117800000.0
2006-01-27 05:03:00,141.848,141.848,141.832,141.835,128799996.0
2006-01-27 05:04:00,141.835,141.843,141.835,141.84,168299996.0
2006-01-27 05:05:00,141.832,141.832,141.829,141.83,21600000.0
2006-01-27 05:06:00,141.825,141.835,141.825,141.829,70100000.0
2006-01-27 05:07:00,141.827,141.835,141.825,141.825,174400001.0
2006-01-27 05:08:00,141.832,141.844,141.832,141.842,52800000.0
2006-01-27 05:09:00,141.848,141.848,141.836,141.842,42500000.0
2006-01-27 05:10:00,141.835,141.836,141.829,141.836,144400004.0
2006-01-27 05:11:00,141.84,141.84,141.819,141.837,115600000.0
2006-01-27 05:12:00,141.843,141.843,141.833,141.833,67200002.0
2006-01-27 05:13:00,141.845,141.855,141.845,141.855,45600000.0
2006-01-27 05:14:00,141.872,141.872,141.861,141.861,97600000.0
2006-01-27 05:15:00,141.874,141.876,141.874,141.876,12800000.0
2006-01-27 05:16:00,141.886,141.893,141.878,141.887,71600001.0
2006-01-27 05:17:00,141.875,141.888,141.872,141.881,73599999.0
2006-01-27 05:18:00,141.892,141.892,141.881,141.881,37500000.0
2006-01-27 05:19:00,141.881,141.888,141.881,141.882,66900000.0
2006-01-27 05:20:00,141.887,141.89,141.881,141.89,78799999.0
2006-01-27 05:21:00,141.889,141.902,141.883,141.883,137800002.0
2006-01-27 05:22:00,141.885,141.885,141.872,141.877,70400002.0
2006-01-27 05:23:00,141.873,141.896,141.873,141.896,59499999.0
2006-01-27 05:24:00,141.892,141.898,141.886,141.893,152899999.0
2006-01-27 05:25:00,141.89,141.901,141.889,141.897,72700001.0
2006-01-27 05:26:00,141.897,141.909,141.897,141.909,96999999.0
2006-01-27 05:27:00,141.898,141.914,141.898,141.903,147400001.0
2006-01-27 05:28:00,141.916,141.935,141.916,141.935,72799999.0
2006-01-27 05:29:00,141.933,141.935,141.916,141.935,122700000.0
2006-01-27 05:30:00,141.918,141.922,141.914,141.922,110300002.0
2006-01-27 05:31:00,141.925,141.932,141.913,141.922,49499999.0
2006-01-27 05:32:00,141.921,141.944,141.921,141.929,106000000.0
2006-01-27 05:33:00,141.942,141.944,141.92,141.933,66200001.0
2006-01-27 05:34:00,141.935,141.937,141.924,141.937,133399999.0
2006-01-27 05:35:00,141.954,141.977,141.954,141.969,56700000.0
2006-01-27 05:36:00,141.976,141.983,141.971,141.971,37599999.0
2006-01-27 05:37:00,141.952,141.965,141.952,141.96,12000000.0
2006-01-27 05:38:00,141.962,141.964,141.958,141.958,59300000.0
2006-01-27 05:39:00,141.96,141.966,141.946,141.966,134800002.0
2006-01-27 05:40:00,141.966,141.966,141.946,141.96,122200000.0
2006-01-27 05:41:00,141.957,141.957,141.951,141.952,169799999.0
2006-01-27 05:42:00,141.953,141.971,141.953,141.971,58799999.0
2006-01-27 05:43:00,141.985,141.987,141.97,141.973,48499999.0
2006-01-27 05:44:00,141.969,141.99,141.969,141.975,48300000.0
2006-01-27 05:45:00,141.97,141.973,141.961,141.971,129500001.0
2006-01-27 05:46:00,141.952,141.952,141.94,141.942,138200000.0
2006-01-27 05:47:00,141.946,141.959,141.946,141.953,83499999.0
2006-01-27 05:48:00,141.957,141.962,141.951,141.955,75600000.0
2006-01-27 05:49:00,141.96,141.96,141.937,141.948,103399999.0
2006-01-27 05:50:00,141.954,141.968,141.953,141.966,110300000.0
2006-01-27 05:51:00,141.962,141.962,141.954,141.958,91199999.0
2006-01-27 05:52:00,141.955,141.958,141.948,141.948,41800000.0
2006-01-27 05:53:00,141.946,141.954,141.941,141.946,103000000.0
2006-01-27 05:54:00,141.946,141.948,141.939,141.946,86599999.0
2006-01-27 05:55:00,141.95,141.958,141.943,141.95,161200002.0
2006-01-27 05:56:00,141.952,141.962,141.95,141.962,50200000.0
2006-01-27 05:57:00,141.967,141.967,141.959,141.967,58100000.0
2006-01-27 05:58:00,141.963,141.966,141.95,141.95,108600000.0
2006-01-27 05:59:00,141.945,141.956,141.938,141.956,164199999.0
2006-01-27 06:00:00,141.946,141.946,141.931,141.94,61900000.0
2006-01-27 06:01:00,141.934,141.934,141.925,141.925,111799999.0
2006-01-27 06:02:00,141.927,141.932,141.91,141.916,39400000.0
2006-01-27 06:03:00,141.92,141.921,141.901,141.901,80800001.0
2006-01-27 06:04:00,141.908,141.912,141.9,141.906,100699998.0
2006-01-27 06:05:00,141.907,141.912,141.896,141.912,14800000.0
2006-01-27 06:06:00,141.904,141.919,141.894,141.895,104800000.0
2006-01-27 06:07:00,141.883,141.901,141.877,141.901,118300000.0
2006-01-27 06:08:00,141.907,141.907,141.869,141.88,99899999.0
2006-01-27 06:09:00,141.879,141.887,141.869,141.877,65399999.0
2006-01-27 06:10:00,141.878,141.912,141.875,141.911,123399999.0
2006-01-27 06:11:00,141.92,141.937,141.92,141.937,134499999.0
2006-01-27 06:12:00,141.934,141.944,141.932,141.932,100599999.0
2006-01-27 06:13:00,141.924,141.946,141.921,141.935,52900000.0
2006-01-27 06:14:00,141.944,141.946,141.939,141.944,31200000.0
2006-01-27 06:15:00,141.952,141.952,141.936,141.939,33600000.0
2006-01-27 06:16:00,141.945,141.952,141.936,141.945,126199998.0
2006-01-27 06:17:00,141.947,141.952,141.943,141.948,75100001.0
2006-01-27 06:18:00,141.939,141.948,141.939,141.948,92400000.0
2006-01-27 06:19:00,141.958,141.966,141.952,141.954,70200000.0
2006-01-27 06:20:00,141.952,141.963,141.952,141.963,8800000.0
2006-01-27 06:21:00,141.961,141.968,141.954,141.965,118199997.0
2006-01-27 06:22:00,141.955,141.965,141.955,141.96,40000000.0
2006-01-27 06:23:00,141.96,141.96,141.935,141.948,131699998.0
2006-01-27 06:24:00,141.916,141.916,141.894,141.894,12800000.0
2006-01-27 06:25:00,141.877,141.877,141.801,141.805,40800000.0
2006-01-27 06:26:00,141.817,141.866,141.817,141.866,71900000.0
2006-01-27 06:27:00,141.873,141.879,141.852,141.863,114599999.0
2006-01-27 06:28:00,141.863,141.877,141.858,141.858,80200000.0
2006-01-27 06:29:00,141.864,141.879,141.858,141.879,36400000.0
2006-01-27 06:30:00,141.894,141.915,141.894,141.907,97800001.0
2006-01-27 06:31:00,141.915,141.917,141.903,141.909,139899999.0
2006-01-27 06:32:00,141.904,141.904,141.889,141.896,118400000.0
2006-01-27 06:33:00,141.895,141.897,141.886,141.897,32000001.0
2006-01-27 06:34:00,141.906,141.906,141.904,141.904,39199999.0
2006-01-27 06:35:00,141.922,141.932,141.917,141.921,97100000.0
2006-01-27 06:36:00,141.913,141.913,141.904,141.91,62700000.0
2006-01-27 06:37:00,141.914,141.925,141.914,141.92,95099997.0
2006-01-27 06:38:00,141.919,141.933,141.911,141.933,77500000.0
2006-01-27 06:39:00,141.938,141.942,141.924,141.924,78900001.0
2006-01-27 06:40:00,141.917,141.931,141.916,141.916,316900003.0
2006-01-27 06:41:00,141.917,141.924,141.902,141.905,117199998.0
2006-01-27 06:42:00,141.903,141.92,141.902,141.915,37699999.0
2006-01-27 06:43:00,141.923,141.923,141.912,141.921,60899998.0
2006-01-27 06:44:00,141.939,141.941,141.932,141.932,67300000.0
2006-01-27 06:45:00,141.929,141.942,141.929,141.94,107900000.0
2006-01-27 06:46:00,141.94,141.944,141.932,141.932,103199999.0
2006-01-27 06:47:00,141.936,141.95,141.936,141.937,69899999.0
2006-01-27 06:48:00,141.945,141.946,141.941,141.941,90400002.0
2006-01-27 06:49:00,141.945,141.954,141.936,141.946,118300001.0
2006-01-27 06:50:00,141.945,141.961,141.943,141.955,76800001.0
2006-01-27 06:51:00,141.95,141.955,141.943,141.95,59199999.0
2006-01-27 06:52:00,141.949,141.965,141.949,141.958,85500002.0
2006-01-27 06:53:00,141.97,141.975,141.964,141.972,42600000.0
2006-01-27 06:54:00,141.976,141.978,141.964,141.971,110300000.0
2006-01-27 06:55:00,141.975,141.98,141.97,141.97,60000000.0
2006-01-27 06:56:00,141.975,141.975,141.962,141.962,158199998.0
2006-01-27 06:57:00,141.962,141.968,141.955,141.968,81799998.0
2006-01-27 06:58:00,141.969,141.973,141.963,141.967,98300001.0
2006-01-27 06:59:00,141.97,141.978,141.969,141.977,81299999.0
2006-01-27 07:00:00,141.982,141.982,141.962,141.966,69100000.0
2006-01-27 07:01:00,141.954,141.96,141.945,141.951,92500000.0
2006-01-27 07:02:00,141.946,141.956,141.946,141.95,81700002.0
2006-01-27 07:03:00,141.952,141.958,141.943,141.95,101800002.0
2006-01-27 07:04:00,141.95,141.959,141.95,141.959,124800000.0
2006-01-27 07:05:00,141.947,141.962,141.947,141.954,52900000.0
2006-01-27 07:06:00,141.955,141.969,141.941,141.941,104400002.0
2006-01-27 07:07:00,141.938,141.946,141.938,141.945,41600000.0
2006-01-27 07:08:00,141.951,141.958,141.936,141.946,170400003.0
2006-01-27 07:09:00,141.946,141.948,141.934,141.934,59099999.0
2006-01-27 07:10:00,141.92,141.94,141.916,141.937,61600000.0
2006-01-27 07:11:00,141.928,141.928,141.921,141.921,148799999.0
2006-01-27 07:12:00,141.921,141.927,141.921,141.927,83499998.0
2006-01-27 07:13:00,141.93,141.938,141.93,141.935,69400000.0
2006-01-27 07:14:00,141.933,141.944,141.933,141.944,109299999.0
2006-01-27 07:15:00,141.932,141.942,141.932,141.942,80799999.0
2006-01-27 07:16:00,141.945,141.952,141.941,141.941,94100001.0
2006-01-27 07:17:00,141.937,141.952,141.933,141.952,74300001.0
2006-01-27 07:18:00,141.947,141.947,141.942,141.942,28600000.0
2006-01-27 07:19:00,141.937,141.947,141.937,141.947,39400002.0
2006-01-27 07:20:00,141.94,141.968,141.94,141.968,75899998.0
2006-01-27 07:21:00,141.973,141.998,141.963,141.998,73999999.0
2006-01-27 07:22:00,142.001,142.005,141.985,141.985,82699998.0
2006-01-27 07:23:00,141.99,141.99,141.972,141.981,35800000.0
2006-01-27 07:24:00,141.975,141.995,141.97,141.988,97900000.0
2006-01-27 07:25:00,141.974,141.974,141.949,141.949,92600002.0
2006-01-27 07:26:00,141.952,141.958,141.942,141.942,34499999.0
2006-01-27 07:27:00,141.957,141.993,141.957,141.984,60399999.0
2006-01-27 07:28:00,141.991,141.999,141.988,141.999,116599998.0
2006-01-27 07:29:00,141.999,142.023,141.999,142.016,84100000.0
2006-01-27 07:30:00,142.013,142.022,142.013,142.02,43599999.0
2006-01-27 07:31:00,142.021,142.022,142.007,142.01,142899998.0
2006-01-27 07:32:00,142.014,142.034,142.014,142.031,126899998.0
2006-01-27 07:33:00,142.023,142.023,142.009,142.017,59700002.0
2006-01-27 07:34:00,142.028,142.042,142.025,142.042,135199998.0
2006-01-27 07:35:00,142.043,142.047,142.031,142.038,50100001.0
2006-01-27 07:36:00,142.044,142.047,142.042,142.046,17000000.0
2006-01-27 07:37:00,142.046,142.05,142.036,142.044,116200002.0
2006-01-27 07:38:00,142.043,142.085,142.043,142.085,116100001.0
2006-01-27 07:39:00,142.066,142.066,142.033,142.057,172500001.0
2006-01-27 07:40:00,142.057,142.06,142.05,142.05,50600000.0
2006-01-27 07:41:00,142.04,142.04,142.021,142.031,129200000.0
2006-01-27 07:42:00,142.041,142.061,142.041,142.061,16000000.0
2006-01-27 07:43:00,142.088,142.099,142.084,142.094,142299999.0
2006-01-27 07:44:00,142.096,142.097,142.051,142.051,60300000.0
2006-01-27 07:45:00,142.033,142.049,142.03,142.047,70200001.0
2006-01-27 07:46:00,142.048,142.061,142.041,142.053,83600000.0
2006-01-27 07:47:00,142.05,142.055,142.043,142.043,56900000.0
2006-01-27 07:48:00,142.045,142.064,142.045,142.046,78200001.0
2006-01-27 07:49:00,142.051,142.071,142.051,142.065,140599997.0
2006-01-27 07:50:00,142.058,142.058,142.035,142.049,48499999.0
2006-01-27 07:51:00,142.053,142.065,142.05,142.05,91499999.0
2006-01-27 07:52:00,142.039,142.045,142.034,142.04,230200003.0
2006-01-27 07:53:00,142.048,142.07,142.048,142.07,71899998.0
2006-01-27 07:54:00,142.06,142.074,142.06,142.074,63699999.0
2006-01-27 07:55:00,142.079,142.083,142.062,142.064,90800001.0
2006-01-27 07:56:00,142.06,142.073,142.056,142.06,54600001.0
2006-01-27 07:57:00,142.066,142.067,142.05,142.05,52800000.0
2006-01-27 07:58:00,142.041,142.041,142.001,142.009,127100003.0
2006-01-27 07:59:00,142.002,142.038,142.002,142.038,67200000.0
2006-01-27 08:00:00,142.03,142.03,142.0,142.012,112700000.0
2006-01-27 08:01:00,142.01,142.01,141.996,141.999,84700000.0
2006-01-27 08:02:00,141.999,142.022,141.998,142.004,100300000.0
2006-01-27 08:03:00,141.996,142.009,141.996,142.003,108300001.0
2006-01-27 08:04:00,142.02,142.027,142.018,142.019,173699999.0
2006-01-27 08:05:00,142.022,142.041,142.022,142.041,18700000.0
2006-01-27 08:06:00,142.041,142.044,142.019,142.044,76500002.0
2006-01-27 08:07:00,142.045,142.049,142.037,142.037,176700003.0
2006-01-27 08:08:00,142.042,142.051,142.042,142.045,70899998.0
2006-01-27 08:09:00,142.045,142.049,142.025,142.025,52799999.0
2006-01-27 08:10:00,142.032,142.035,142.023,142.035,120899999.0
2006-01-27 08:11:00,142.031,142.031,142.011,142.013,134300000.0
2006-01-27 08:12:00,142.012,142.017,142.006,142.006,140500003.0
2006-01-27 08:13:00,142.012,142.023,142.007,142.02,67000000.0
2006-01-27 08:14:00,142.018,142.03,142.018,142.027,111599998.0
2006-01-27 08:15:00,142.025,142.036,142.019,142.036,160199999.0
2006-01-27 08:16:00,142.041,142.048,142.041,142.048,45700001.0
2006-01-27 08:17:00,142.045,142.046,142.038,142.045,76800001.0
2006-01-27 08:18:00,142.04,142.05,142.04,142.043,79400001.0
2006-01-27 08:19:00,142.051,142.062,142.049,142.062,25900000.0
2006-01-27 08:20:00,142.065,142.069,142.063,142.063,72700000.0
2006-01-27 08:21:00,142.065,142.075,142.065,142.07,121099997.0
2006-01-27 08:22:00,142.07,142.082,142.07,142.082,55100000.0
2006-01-27 08:23:00,142.079,142.09,142.079,142.082,81199999.0
2006-01-27 08:24:00,142.073,142.073,142.044,142.06,59700000.0
2006-01-27 08:25:00,142.049,142.058,142.029,142.031,146000000.0
2006-01-27 08:26:00,142.058,142.07,142.056,142.07,94200002.0
2006-01-27 08:27:00,142.065,142.065,142.047,142.047,82099999.0
2006-01-27 08:28:00,142.055,142.06,142.045,142.045,127000002.0
2006-01-27 08:29:00,142.054,142.077,142.054,142.077,190700002.0
2006-01-27 08:30:00,142.076,142.086,142.076,142.08,94600000.0
2006-01-27 08:31:00,142.086,142.091,142.086,142.087,66299999.0
2006-01-27 08:32:00,142.115,142.125,142.115,142.125,18700000.0
2006-01-27 08:33:00,142.134,142.137,142.124,142.124,74700000.0
2006-01-27 08:34:00,142.117,142.142,142.117,142.142,156499999.0
2006-01-27 08:35:00,142.131,142.131,142.117,142.117,86000002.0
2006-01-27 08:36:00,142.119,142.122,142.113,142.113,59400000.0
2006-01-27 08:37:00,142.12,142.142,142.12,142.126,91199999.0
2006-01-27 08:38:00,142.131,142.146,142.131,142.145,52300000.0
2006-01-27 08:39:00,142.141,142.148,142.13,142.136,151800003.0
2006-01-27 08:40:00,142.142,142.162,142.142,142.162,112099998.0
2006-01-27 08:41:00,142.161,142.164,142.151,142.157,157299995.0
2006-01-27 08:42:00,142.157,142.163,142.144,142.154,100800000.0
2006-01-27 08:43:00,142.15,142.156,142.141,142.156,59700000.0
2006-01-27 08:44:00,142.157,142.169,142.155,142.165,88499999.0
2006-01-27 08:45:00,142.167,142.172,142.161,142.161,79399999.0
2006-01-27 08:46:00,142.153,142.164,142.153,142.157,169300002.0
2006-01-27 08:47:00,142.157,142.157,142.137,142.137,44000000.0
2006-01-27 08:48:00,142.132,142.149,142.131,142.133,104100002.0
2006-01-27 08:49:00,142.11,142.124,142.096,142.096,55800000.0
2006-01-27 08:50:00,142.098,142.101,142.098,142.1,63900001.0
2006-01-27 08:51:00,142.098,142.112,142.091,142.106,100799999.0
2006-01-27 08:52:00,142.102,142.106,142.095,142.095,152000000.0
2006-01-27 08:53:00,142.095,142.105,142.095,142.1,59800000.0
2006-01-27 08:54:00,142.093,142.097,142.075,142.075,111400001.0
2006-01-27 08:55:00,142.077,142.085,142.064,142.085,130499997.0
2006-01-27 08:56:00,142.085,142.098,142.075,142.095,93900000.0
2006-01-27 08:57:00,142.094,142.136,142.09,142.12,158900001.0
2006-01-27 08:58:00,142.137,142.153,142.13,142.143,52100000.0
2006-01-27 08:59:00,142.148,142.148,142.123,142.133,111800000.0
2006-01-27 09:00:00,142.124,142.143,142.12,142.133,90099999.0
2006-01-27 09:01:00,142.134,142.139,142.12,142.131,94900001.0
2006-01-27 09:02:00,142.14,142.162,142.14,142.153,49900000.0
2006-01-27 09:03:00,142.159,142.16,142.154,142.155,118200000.0
2006-01-27 09:04:00,142.151,142.159,142.143,142.155,70700001.0
2006-01-27 09:05:00,142.154,142.164,142.15,142.155,131200001.0
2006-01-27 09:06:00,142.15,142.154,142.146,142.146,27800000.0
2006-01-27 09:07:00,142.145,142.157,142.142,142.146,41300001.0
2006-01-27 09:08:00,142.149,142.156,142.13,142.145,57700000.0
2006-01-27 09:09:00,142.154,142.157,142.148,142.156,60000000.0
2006-01-27 09:10:00,142.144,142.156,142.144,142.145,72300000.0
2006-01-27 09:11:00,142.147,142.147,142.071,142.071,106000003.0
2006-01-27 09:12:00,142.025,142.034,141.97,141.97,86800000.0
2006-01-27 09:13:00,141.962,141.962,141.94,141.94,44500000.0
2006-01-27 09:14:00,141.922,141.922,141.881,141.897,128899999.0
2006-01-27 09:15:00,141.885,141.888,141.836,141.844,83600000.0
2006-01-27 09:16:00,141.855,141.88,141.823,141.85,55500000.0
2006-01-27 09:17:00,141.841,141.854,141.84,141.854,41100000.0
2006-01-27 09:18:00,141.856,141.857,141.835,141.843,83700000.0
2006-01-27 09:19:00,141.837,141.865,141.837,141.865,81200000.0
2006-01-27 09:20:00,141.857,141.857,141.815,141.827,102800002.0
2006-01-27 09:21:00,141.841,141.844,141.833,141.833,100000002.0
2006-01-27 09:22:00,141.847,141.879,141.847,141.854,191400004.0
2006-01-27 09:23:00,141.852,141.852,141.828,141.834,86000001.0
2006-01-27 09:24:00,141.843,141.877,141.841,141.877,73200000.0
2006-01-27 09:25:00,141.873,141.873,141.832,141.832,24800000.0
2006-01-27 09:26:00,141.813,141.819,141.801,141.805,88100000.0
2006-01-27 09:27:00,141.813,141.813,141.787,141.791,131999998.0
2006-01-27 09:28:00,141.783,141.798,141.776,141.776,82599998.0
2006-01-27 09:29:00,141.769,141.774,141.733,141.733,70699999.0
2006-01-27 09:30:00,141.726,141.726,141.693,141.713,110899999.0
2006-01-27 09:31:00,141.727,141.743,141.727,141.743,35500000.0
2006-01-27 09:32:00,141.74,141.755,141.734,141.755,64200000.0
2006-01-27 09:33:00,141.766,141.785,141.762,141.784,108400001.0
2006-01-27 09:34:00,141.797,141.806,141.793,141.8,143700001.0
2006-01-27 09:35:00,141.799,141.845,141.799,141.84,63999999.0
2006-01-27 09:36:00,141.848,141.855,141.841,141.855,88499998.0
2006-01-27 09:37:00,141.852,141.859,141.832,141.835,76300000.0
2006-01-27 09:38:00,141.838,141.839,141.794,141.8,87600000.0
2006-01-27 09:39:00,141.795,141.82,141.795,141.82,56799999.0
2006-01-27 09:40:00,141.828,141.828,141.812,141.82,58000000.0
2006-01-27 09:41:00,141.83,141.831,141.786,141.793,91700000.0
2006-01-27 09:42:00,141.806,141.854,141.806,141.852,55500000.0
2006-01-27 09:43:00,141.829,141.88,141.829,141.88,63099999.0
2006-01-27 09:44:00,141.889,141.895,141.877,141.877,138400001.0
2006-01-27 09:45:00,141.887,141.903,141.887,141.892,48200000.0
2006-01-27 09:46:00,141.888,141.905,141.88,141.885,131699999.0
2006-01-27 09:47:00,141.879,141.899,141.878,141.889,86799998.0
2006-01-27 09:48:00,141.89,141.896,141.878,141.885,144499999.0
2006-01-27 09:49:00,141.884,141.924,141.881,141.921,109199999.0
2006-01-27 09:50:00,141.916,141.916,141.901,141.901,75599998.0
2006-01-27 09:51:00,141.903,141.91,141.891,141.91,94400002.0
2006-01-27 09:52:00,141.904,141.904,141.887,141.89,80999997.0
2006-01-27 09:53:00,141.892,141.892,141.873,141.873,12200000.0
2006-01-27 09:54:00,141.871,141.886,141.871,141.88,85500002.0
2006-01-27 09:55:00,141.876,141.893,141.871,141.876,76799999.0
2006-01-27 09:56:00,141.868,141.897,141.867,141.897,71500000.0
2006-01-27 09:57:00,141.903,141.907,141.898,141.899,66800000.0
2006-01-27 09:58:00,141.898,141.923,141.888,141.923,90799999.0
2006-01-27 09:59:00,141.928,141.928,141.918,141.92,165500005.0
2006-01-27 10:00:00,141.9,141.909,141.9,141.906,78799999.0
2006-01-27 10:01:00,141.898,141.925,141.898,141.909,64500002.0
2006-01-27 10:02:00,141.904,141.916,141.904,141.916,37600000.0
2006-01-27 10:03:00,141.916,141.944,141.916,141.938,41400000.0
2006-01-27 10:04:00,141.931,141.962,141.928,141.962,87800000.0
2006-01-27 10:05:00,141.988,142.002,141.988,142.002,58800001.0
2006-01-27 10:06:00,142.028,142.041,142.02,142.02,67099999.0
2006-01-27 10:07:00,142.017,142.018,141.998,141.998,41000000.0
2006-01-27 10:08:00,142.004,142.033,142.004,142.033,53599999.0
2006-01-27 10:09:00,142.047,142.049,142.034,142.034,98499998.0
2006-01-27 10:10:00,142.028,142.029,142.012,142.019,89300000.0
2006-01-27 10:11:00,142.014,142.021,142.008,142.008,87600000.0
2006-01-27 10:12:00,142.007,142.007,141.991,141.997,104000000.0
2006-01-27 10:13:00,141.998,142.041,141.996,142.037,86100002.0
2006-01-27 10:14:00,142.037,142.059,142.034,142.056,148200004.0
2006-01-27 10:15:00,142.054,142.055,142.038,142.038,110800002.0
2006-01-27 10:16:00,142.04,142.056,142.04,142.049,66399999.0
2006-01-27 10:17:00,142.047,142.051,142.041,142.043,103100003.0
2006-01-27 10:18:00,142.042,142.05,142.027,142.027,45300000.0
2006-01-27 10:19:00,142.026,142.061,142.026,142.061,69100000.0
2006-01-27 10:20:00,142.06,142.065,142.05,142.058,127100003.0
2006-01-27 10:21:00,142.053,142.061,142.041,142.061,59900001.0
2006-01-27 10:22:00,142.062,142.07,142.054,142.065,182700002.0
2006-01-27 10:23:00,142.063,142.086,142.063,142.072,75100000.0
2006-01-27 10:24:00,142.073,142.076,142.058,142.058,33200000.0
2006-01-27 10:25:00,142.055,142.099,142.055,142.095,119799997.0
2006-01-27 10:26:00,142.094,142.118,142.094,142.114,138200002.0
2006-01-27 10:27:00,142.13,142.136,142.12,142.132,117799998.0
2006-01-27 10:28:00,142.114,142.142,142.114,142.141,130100001.0
2006-01-27 10:29:00,142.141,142.141,142.118,142.125,104300000.0
2006-01-27 10:30:00,142.123,142.125,142.111,142.121,61500000.0
2006-01-27 10:31:00,142.116,142.139,142.102,142.139,139800000.0
2006-01-27 10:32:00,142.139,142.148,142.132,142.132,36800000.0
2006-01-27 10:33:00,142.125,142.135,142.112,142.112,62100000.0
2006-01-27 10:34:00,142.105,142.108,142.07,142.079,66099998.0
2006-01-27 10:35:00,142.082,142.087,142.063,142.069,158199999.0
2006-01-27 10:36:00,142.07,142.079,142.067,142.07,128300002.0
2006-01-27 10:37:00,142.075,142.078,142.068,142.076,100600000.0
2006-01-27 10:38:00,142.083,142.093,142.083,142.086,46900000.0
2006-01-27 10:39:00,142.085,142.091,142.081,142.09,117600002.0
2006-01-27 10:40:00,142.091,142.091,142.079,142.08,120199998.0
2006-01-27 10:41:00,142.077,142.1,142.077,142.1,69599999.0
2006-01-27 10:42:00,142.102,142.111,142.102,142.111,96700001.0
2006-01-27 10:43:00,142.123,142.137,142.119,142.133,214000000.0
2006-01-27 10:44:00,142.135,142.135,142.103,142.103,73400001.0
2006-01-27 10:45:00,142.091,142.119,142.091,142.109,144200001.0
2006-01-27 10:46:00,142.108,142.113,142.101,142.111,85299999.0
2006-01-27 10:47:00,142.117,142.117,142.108,142.108,23200000.0
2006-01-27 10:48:00,142.105,142.109,142.092,142.096,40700000.0
2006-01-27 10:49:00,142.096,142.13,142.085,142.13,87500000.0
2006-01-27 10:50:00,142.14,142.142,142.12,142.13,76000000.0
2006-01-27 10:51:00,142.127,142.127,142.078,142.08,95000000.0
2006-01-27 10:52:00,142.069,142.077,142.064,142.064,165500003.0
2006-01-27 10:53:00,142.06,142.076,142.058,142.065,97499999.0
2006-01-27 10:54:00,142.072,142.079,142.066,142.075,128800000.0
2006-01-27 10:55:00,142.073,142.073,142.063,142.063,171700000.0
2006-01-27 10:56:00,142.075,142.083,142.071,142.074,42900000.0
2006-01-27 10:57:00,142.072,142.072,142.059,142.065,62800000.0
2006-01-27 10:58:00,142.078,142.092,142.061,142.082,133000001.0
2006-01-27 10:59:00,142.068,142.068,142.054,142.054,39500000.0
2006-01-27 11:00:00,142.072,142.077,142.068,142.068,36200000.0
2006-01-27 11:01:00,142.061,142.075,142.06,142.075,101500001.0
2006-01-27 11:02:00,142.068,142.068,142.062,142.062,57100000.0
2006-01-27 11:03:00,142.074,142.085,142.069,142.08,119999999.0
2006-01-27 11:04:00,142.075,142.08,142.064,142.064,117900000.0
2006-01-27 11:05:00,142.069,142.081,142.058,142.078,144500002.0
2006-01-27 11:06:00,142.075,142.075,142.062,142.074,73999999.0
2006-01-27 11:07:00,142.068,142.075,142.066,142.075,41399999.0
2006-01-27 11:08:00,142.082,142.082,142.064,142.07,97400001.0
2006-01-27 11:09:00,142.087,142.101,142.086,142.09,95000002.0
2006-01-27 11:10:00,142.08,142.08,142.063,142.064,54400000.0
2006-01-27 11:11:00,142.063,142.063,142.043,142.043,174200004.0
2006-01-27 11:12:00,142.048,142.05,142.031,142.04,151900000.0
2006-01-27 11:13:00,142.045,142.058,142.034,142.034,64600001.0
2006-01-27 11:14:00,142.027,142.039,142.021,142.03,89100000.0
2006-01-27 11:15:00,142.028,142.047,142.028,142.047,99000001.0
2006-01-27 11:16:00,142.051,142.057,142.04,142.047,125499999.0
2006-01-27 11:17:00,142.057,142.068,142.045,142.045,118100000.0
2006-01-27 11:18:00,142.055,142.063,142.037,142.045,48300000.0
2006-01-27 11:19:00,142.034,142.039,142.025,142.03,84200000.0
2006-01-27 11:20:00,142.028,142.045,142.028,142.043,86600000.0
2006-01-27 11:21:00,142.055,142.081,142.055,142.08,136100004.0
2006-01-27 11:22:00,142.083,142.096,142.08,142.096,98899999.0
2006-01-27 11:23:00,142.093,142.096,142.084,142.084,131499999.0
2006-01-27 11:24:00,142.078,142.078,142.058,142.064,149200000.0
2006-01-27 11:25:00,142.065,142.071,142.055,142.065,204399997.0
2006-01-27 11:26:00,142.074,142.113,142.074,142.113,130199999.0
2006-01-27 11:27:00,142.106,142.119,142.106,142.11,69599999.0
2006-01-27 11:28:00,142.112,142.126,142.109,142.115,115399998.0
2006-01-27 11:29:00,142.131,142.158,142.131,142.153,73200001.0
2006-01-27 11:30:00,142.162,142.171,142.149,142.152,100900001.0
2006-01-27 11:31:00,142.152,142.171,142.151,142.168,175199997.0
2006-01-27 11:32:00,142.166,142.166,142.144,142.144,62399998.0
2006-01-27 11:33:00,142.144,142.145,142.131,142.14,118400000.0
2006-01-27 11:34:00,142.148,142.15,142.115,142.118,117299999.0
2006-01-27 11:35:00,142.115,142.121,142.11,142.11,111400001.0
2006-01-27 11:36:00,142.132,142.136,142.12,142.129,79500001.0
2006-01-27 11:37:00,142.14,142.147,142.14,142.14,48700000.0
2006-01-27 11:38:00,142.137,142.142,142.126,142.138,115200000.0
2006-01-27 11:39:00,142.137,142.137,142.124,142.129,225599999.0
2006-01-27 11:40:00,142.115,142.116,142.107,142.113,48300000.0
2006-01-27 11:41:00,142.118,142.137,142.118,142.135,120699999.0
2006-01-27 11:42:00,142.134,142.134,142.127,142.129,74199999.0
2006-01-27 11:43:00,142.134,142.136,142.124,142.129,85700000.0
2006-01-27 11:44:00,142.131,142.131,142.105,142.105,100499996.0
2006-01-27 11:45:00,142.103,142.114,142.098,142.107,204600004.0
2006-01-27 11:46:00,142.097,142.102,142.095,142.102,84699999.0
2006-01-27 11:47:00,142.106,142.117,142.105,142.105,149000002.0
2006-01-27 11:48:00,142.11,142.111,142.103,142.103,93499998.0
2006-01-27 11:49:00,142.095,142.112,142.091,142.112,155900001.0
2006-01-27 11:50:00,142.107,142.118,142.107,142.117,67900000.0
2006-01-27 11:51:00,142.112,142.126,142.112,142.126,85100000.0
2006-01-27 11:52:00,142.112,142.123,142.112,142.113,108600002.0
2006-01-27 11:53:00,142.113,142.115,142.109,142.115,83900000.0
2006-01-27 11:54:00,142.108,142.112,142.102,142.106,77400000.0
2006-01-27 11:55:00,142.109,142.112,142.094,142.109,75499998.0
2006-01-27 11:56:00,142.114,142.114,142.098,142.114,92700000.0
2006-01-27 11:57:00,142.118,142.127,142.115,142.116,97300001.0
2006-01-27 11:58:00,142.124,142.146,142.124,142.134,72399999.0
2006-01-27 11:59:00,142.133,142.15,142.133,142.15,138299999.0
2006-01-27 12:00:00,142.153,142.16,142.143,142.147,159000003.0
2006-01-27 12:01:00,142.15,142.15,142.136,142.145,67499999.0
2006-01-27 12:02:00,142.15,142.157,142.131,142.131,70300000.0
2006-01-27 12:03:00,142.131,142.139,142.131,142.139,87799999.0
2006-01-27 12:04:00,142.149,142.155,142.147,142.155,134200001.0
2006-01-27 12:05:00,142.148,142.148,142.141,142.141,105800000.0
2006-01-27 12:06:00,142.143,142.156,142.136,142.156,113899999.0
2006-01-27 12:07:00,142.155,142.16,142.151,142.16,100499999.0
2006-01-27 12:08:00,142.157,142.159,142.145,142.145,69499999.0
2006-01-27 12:09:00,142.148,142.156,142.142,142.146,83099999.0
2006-01-27 12:10:00,142.147,142.147,142.127,142.136,144400000.0
2006-01-27 12:11:00,142.142,142.148,142.139,142.148,90300000.0
2006-01-27 12:12:00,142.148,142.157,142.142,142.148,191799997.0
2006-01-27 12:13:00,142.147,142.155,142.144,142.154,128999999.0
2006-01-27 12:14:00,142.16,142.168,142.154,142.161,152900004.0
2006-01-27 12:15:00,142.153,142.164,142.15,142.153,172400004.0
2006-01-27 12:16:00,142.156,142.161,142.155,142.156,120500001.0
2006-01-27 12:17:00,142.154,142.158,142.152,142.158,44700001.0
2006-01-27 12:18:00,142.15,142.15,142.14,142.148,142999999.0
2006-01-27 12:19:00,142.147,142.16,142.147,142.155,142299999.0
2006-01-27 12:20:00,142.146,142.146,142.142,142.142,46399998.0
2006-01-27 12:21:00,142.145,142.155,142.145,142.155,35800001.0
2006-01-27 12:22:00,142.166,142.17,142.159,142.159,116599999.0
2006-01-27 12:23:00,142.172,142.2,142.172,142.19,99099999.0
2006-01-27 12:24:00,142.197,142.212,142.197,142.212,119200001.0
2006-01-27 12:25:00,142.215,142.232,142.209,142.232,107599999.0
2006-01-27 12:26:00,142.243,142.253,142.234,142.253,26800000.0
2006-01-27 12:27:00,142.262,142.273,142.25,142.25,58500002.0
2006-01-27 12:28:00,142.242,142.244,142.235,142.235,72700001.0
2006-01-27 12:29:00,142.235,142.266,142.235,142.266,219799999.0
2006-01-27 12:30:00,142.26,142.275,142.236,142.236,91400000.0
2006-01-27 12:31:00,142.239,142.268,142.239,142.267,66700001.0
2006-01-27 12:32:00,142.275,142.275,142.245,142.245,111700000.0
2006-01-27 12:33:00,142.249,142.256,142.219,142.219,74099999.0
2006-01-27 12:34:00,142.206,142.207,142.178,142.178,168799999.0
2006-01-27 12:35:00,142.174,142.185,142.167,142.167,104400000.0
2006-01-27 12:36:00,142.172,142.184,142.163,142.184,29600000.0
2006-01-27 12:37:00,142.199,142.199,142.17,142.17,53600000.0
2006-01-27 12:38:00,142.169,142.188,142.169,142.177,148300001.0
2006-01-27 12:39:00,142.175,142.201,142.168,142.201,73800000.0
2006-01-27 12:40:00,142.202,142.204,142.194,142.195,105800000.0
2006-01-27 12:41:00,142.189,142.196,142.181,142.196,126999998.0
2006-01-27 12:42:00,142.195,142.195,142.155,142.155,53100000.0
2006-01-27 12:43:00,142.159,142.172,142.157,142.159,86000001.0
2006-01-27 12:44:00,142.153,142.162,142.152,142.162,97999998.0
2006-01-27 12:45:00,142.171,142.173,142.158,142.169,125399996.0
2006-01-27 12:46:00,142.177,142.177,142.159,142.168,120400001.0
2006-01-27 12:47:00,142.157,142.159,142.149,142.155,32800000.0
2006-01-27 12:48:00,142.153,142.153,142.078,142.1,121200003.0
2006-01-27 12:49:00,142.101,142.11,142.086,142.109,87100000.0
2006-01-27 12:50:00,142.107,142.125,142.094,142.121,93100000.0
2006-01-27 12:51:00,142.122,142.186,142.118,142.186,83400001.0
2006-01-27 12:52:00,142.197,142.217,142.182,142.217,43500000.0
2006-01-27 12:53:00,142.263,142.295,142.263,142.274,102300000.0
2006-01-27 12:54:00,142.267,142.289,142.267,142.286,108400001.0
2006-01-27 12:55:00,142.283,142.3,142.274,142.3,90900001.0
2006-01-27 12:56:00,142.292,142.292,142.26,142.281,106399999.0
2006-01-27 12:57:00,142.305,142.376,142.305,142.37,80799999.0
2006-01-27 12:58:00,142.363,142.379,142.355,142.362,146600000.0
2006-01-27 12:59:00,142.375,142.399,142.375,142.39,72700001.0
2006-01-27 13:00:00,142.389,142.401,142.341,142.355,133700000.0
2006-01-27 13:01:00,142.333,142.333,142.291,142.303,80800002.0
2006-01-27 13:02:00,142.31,142.326,142.292,142.3,63900000.0
2006-01-27 13:03:00,142.322,142.325,142.304,142.309,90100000.0
2006-01-27 13:04:00,142.322,142.33,142.304,142.307,108799996.0
2006-01-27 13:05:00,142.301,142.332,142.301,142.332,56499999.0
2006-01-27 13:06:00,142.34,142.344,142.325,142.334,123200003.0
2006-01-27 13:07:00,142.327,142.343,142.325,142.343,50099999.0
2006-01-27 13:08:00,142.338,142.338,142.308,142.308,55700000.0
2006-01-27 13:09:00,142.269,142.269,142.199,142.206,22500000.0
2006-01-27 13:10:00,142.197,142.229,142.194,142.207,44800000.0
2006-01-27 13:11:00,142.222,142.274,142.222,142.261,79099998.0
2006-01-27 13:12:00,142.24,142.24,142.223,142.226,75100001.0
2006-01-27 13:13:00,142.24,142.252,142.228,142.235,198400001.0
2006-01-27 13:14:00,142.226,142.233,142.2,142.2,37500000.0
2006-01-27 13:15:00,142.193,142.217,142.193,142.217,191300000.0
2006-01-27 13:16:00,142.218,142.247,142.21,142.247,103800000.0
2006-01-27 13:17:00,142.247,142.263,142.247,142.263,35000000.0
2006-01-27 13:18:00,142.277,142.283,142.261,142.265,41500000.0
2006-01-27 13:19:00,142.255,142.255,142.246,142.249,56600000.0
2006-01-27 13:20:00,142.243,142.271,142.243,142.268,93200000.0
2006-01-27 13:21:00,142.258,142.259,142.243,142.25,66500000.0
2006-01-27 13:22:00,142.255,142.263,142.255,142.263,47599999.0
2006-01-27 13:23:00,142.269,142.275,142.246,142.275,101100002.0
2006-01-27 13:24:00,142.278,142.297,142.271,142.297,111199999.0
2006-01-27 13:25:00,142.293,142.301,142.283,142.295,66899999.0
2006-01-27 13:26:00,142.302,142.303,142.293,142.301,63799999.0
2006-01-27 13:27:00,142.308,142.325,142.308,142.32,40600000.0
2006-01-27 13:28:00,142.312,142.331,142.305,142.331,88099999.0
2006-01-27 13:29:00,142.323,142.345,142.313,142.343,77500000.0
2006-01-27 13:30:00,142.338,142.368,142.338,142.36,84999999.0
2006-01-27 13:31:00,142.362,142.366,142.359,142.36,65599999.0
2006-01-27 13:32:00,142.337,142.353,142.337,142.34,119000002.0
2006-01-27 13:33:00,142.339,142.34,142.324,142.333,62400001.0
2006-01-27 13:34:00,142.324,142.333,142.314,142.32,119000000.0
2006-01-27 13:35:00,142.3,142.3,142.273,142.278,80899999.0
2006-01-27 13:36:00,142.282,142.283,142.258,142.258,64300000.0
2006-01-27 13:37:00,142.247,142.247,142.231,142.231,123100000.0
2006-01-27 13:38:00,142.225,142.252,142.225,142.25,130700003.0
2006-01-27 13:39:00,142.247,142.247,142.234,142.239,102500002.0
2006-01-27 13:40:00,142.237,142.245,142.237,142.241,90399998.0
2006-01-27 13:41:00,142.245,142.253,142.235,142.253,30400000.0
2006-01-27 13:42:00,142.255,142.26,142.248,142.256,115000002.0
2006-01-27 13:43:00,142.252,142.252,142.226,142.226,61700002.0
2006-01-27 13:44:00,142.219,142.24,142.219,142.228,197199996.0
2006-01-27 13:45:00,142.216,142.216,142.211,142.211,5600000.0
2006-01-27 13:46:00,142.222,142.254,142.222,142.253,79799999.0
2006-01-27 13:47:00,142.241,142.254,142.234,142.241,117600001.0
2006-01-27 13:48:00,142.24,142.256,142.228,142.255,139900001.0
2006-01-27 13:49:00,142.253,142.265,142.253,142.257,53900000.0
2006-01-27 13:50:00,142.246,142.264,142.244,142.26,67499999.0
2006-01-27 13:51:00,142.261,142.277,142.246,142.277,58400000.0
2006-01-27 13:52:00,142.282,142.284,142.243,142.25,64499999.0
2006-01-27 13:53:00,142.255,142.275,142.24,142.24,110600000.0
2006-01-27 13:54:00,142.228,142.234,142.222,142.23,59100001.0
2006-01-27 13:55:00,142.218,142.228,142.217,142.217,64499999.0
2006-01-27 13:56:00,142.211,142.218,142.206,142.206,48700000.0
2006-01-27 13:57:00,142.2,142.203,142.197,142.2,32000000.0
2006-01-27 13:58:00,142.214,142.226,142.214,142.215,74299999.0
2006-01-27 13:59:00,142.228,142.242,142.226,142.239,103399999.0
2006-01-27 14:00:00,142.25,142.25,142.23,142.23,192199998.0
2006-01-27 14:01:00,142.229,142.242,142.222,142.242,71900000.0
2006-01-27 14:02:00,142.237,142.24,142.23,142.24,89300001.0
2006-01-27 14:03:00,142.24,142.242,142.223,142.223,83200000.0
2006-01-27 14:04:00,142.225,142.229,142.22,142.229,84799998.0
2006-01-27 14:05:00,142.224,142.235,142.218,142.235,107099999.0
2006-01-27 14:06:00,142.22,142.224,142.21,142.21,96700000.0
2006-01-27 14:07:00,142.199,142.212,142.199,142.212,37600000.0
2006-01-27 14:08:00,142.213,142.224,142.207,142.219,160000000.0
2006-01-27 14:09:00,142.21,142.218,142.21,142.218,18000000.0
2006-01-27 14:10:00,142.229,142.238,142.214,142.214,133399997.0
2006-01-27 14:11:00,142.228,142.23,142.225,142.225,98000000.0
2006-01-27 14:12:00,142.231,142.231,142.209,142.216,56700000.0
2006-01-27 14:13:00,142.216,142.234,142.216,142.23,74800001.0
2006-01-27 14:14:00,142.238,142.264,142.228,142.228,62700001.0
2006-01-27 14:15:00,142.223,142.253,142.223,142.253,74600000.0
2006-01-27 14:16:00,142.245,142.257,142.24,142.25,100300001.0
2006-01-27 14:17:00,142.252,142.252,142.244,142.244,77499999.0
2006-01-27 14:18:00,142.227,142.227,142.211,142.22,107599999.0
2006-01-27 14:19:00,142.222,142.23,142.215,142.215,138899999.0
2006-01-27 14:20:00,142.205,142.236,142.196,142.236,55500001.0
2006-01-27 14:21:00,142.22,142.225,142.212,142.22,68700000.0
2006-01-27 14:22:00,142.23,142.243,142.214,142.237,118300001.0
2006-01-27 14:23:00,142.255,142.262,142.244,142.252,74700000.0
2006-01-27 14:24:00,142.261,142.261,142.246,142.257,58800000.0
2006-01-27 14:25:00,142.246,142.253,142.244,142.247,93899997.0
2006-01-27 14:26:00,142.243,142.25,142.237,142.25,52800000.0
2006-01-27 14:27:00,142.25,142.276,142.231,142.276,93900000.0
2006-01-27 14:28:00,142.283,142.289,142.256,142.26,113500000.0
2006-01-27 14:29:00,142.257,142.266,142.25,142.266,64799999.0
2006-01-27 14:30:00,142.244,142.244,142.214,142.214,33600000.0
2006-01-27 14:31:00,142.22,142.22,142.189,142.198,101000001.0
2006-01-27 14:32:00,142.194,142.21,142.187,142.21,56300000.0
2006-01-27 14:33:00,142.215,142.217,142.207,142.213,110900000.0
2006-01-27 14:34:00,142.216,142.22,142.186,142.186,113000003.0
2006-01-27 14:35:00,142.18,142.185,142.173,142.18,48000000.0
2006-01-27 14:36:00,142.181,142.19,142.178,142.18,107399998.0
2006-01-27 14:37:00,142.176,142.176,142.149,142.161,73700002.0
2006-01-27 14:38:00,142.159,142.162,142.15,142.15,198600002.0
2006-01-27 14:39:00,142.153,142.167,142.151,142.154,176299997.0
2006-01-27 14:40:00,142.155,142.157,142.147,142.148,77500000.0
2006-01-27 14:41:00,142.148,142.153,142.147,142.153,87100001.0
2006-01-27 14:42:00,142.15,142.159,142.142,142.15,189699995.0
2006-01-27 14:43:00,142.153,142.163,142.14,142.14,55000000.0
2006-01-27 14:44:00,142.154,142.175,142.153,142.175,45200000.0
2006-01-27 14:45:00,142.178,142.183,142.167,142.173,92700000.0
2006-01-27 14:46:00,142.177,142.177,142.165,142.165,73799999.0
2006-01-27 14:47:00,142.168,142.175,142.15,142.163,80599998.0
2006-01-27 14:48:00,142.168,142.168,142.15,142.16,121600000.0
2006-01-27 14:49:00,142.154,142.172,142.154,142.159,131799998.0
2006-01-27 14:50:00,142.162,142.174,142.159,142.174,55499999.0
2006-01-27 14:51:00,142.175,142.201,142.175,142.201,70299998.0
2006-01-27 14:52:00,142.202,142.203,142.186,142.203,156100002.0
2006-01-27 14:53:00,142.202,142.208,142.193,142.193,102299999.0
2006-01-27 14:54:00,142.193,142.193,142.155,142.155,63200001.0
2006-01-27 14:55:00,142.154,142.2,142.154,142.183,156500001.0
2006-01-27 14:56:00,142.193,142.217,142.193,142.217,107100000.0
2006-01-27 14:57:00,142.227,142.227,142.206,142.206,62699999.0
2006-01-27 14:58:00,142.224,142.257,142.224,142.252,89900001.0
2006-01-27 14:59:00,142.267,142.275,142.264,142.273,120800001.0
2006-01-27 15:00:00,142.26,142.26,142.229,142.244,91899999.0
2006-01-27 15:01:00,142.227,142.227,142.208,142.208,12800000.0
2006-01-27 15:02:00,142.187,142.205,142.187,142.205,169899998.0
2006-01-27 15:03:00,142.224,142.255,142.224,142.248,72000000.0
2006-01-27 15:04:00,142.25,142.251,142.238,142.238,26900000.0
2006-01-27 15:05:00,142.229,142.229,142.207,142.207,106899999.0
2006-01-27 15:06:00,142.207,142.22,142.201,142.22,32700000.0
2006-01-27 15:07:00,142.23,142.231,142.213,142.219,68499999.0
2006-01-27 15:08:00,142.227,142.24,142.225,142.232,66300000.0
2006-01-27 15:09:00,142.225,142.24,142.222,142.222,77000000.0
2006-01-27 15:10:00,142.215,142.231,142.214,142.214,107699998.0
2006-01-27 15:11:00,142.198,142.207,142.189,142.194,68000000.0
2006-01-27 15:12:00,142.184,142.184,142.169,142.172,138399998.0
2006-01-27 15:13:00,142.166,142.166,142.156,142.156,60600000.0
2006-01-27 15:14:00,142.16,142.17,142.154,142.168,91200000.0
2006-01-27 15:15:00,142.153,142.165,142.152,142.152,62400000.0
2006-01-27 15:16:00,142.148,142.148,142.134,142.137,77700000.0
2006-01-27 15:17:00,142.142,142.145,142.127,142.128,43800000.0
2006-01-27 15:18:00,142.118,142.118,142.079,142.095,50300001.0
2006-01-27 15:19:00,142.092,142.107,142.092,142.107,82100000.0
2006-01-27 15:20:00,142.093,142.097,142.079,142.096,114500000.0
2006-01-27 15:21:00,142.083,142.083,142.053,142.053,119000002.0
2006-01-27 15:22:00,142.053,142.063,142.05,142.058,65100000.0
2006-01-27 15:23:00,142.047,142.064,142.014,142.014,71099999.0
2006-01-27 15:24:00,142.011,142.011,141.999,142.005,36000000.0
2006-01-27 15:25:00,142.017,142.017,141.999,141.999,97299999.0
2006-01-27 15:26:00,142.01,142.04,142.01,142.026,64600001.0
2006-01-27 15:27:00,142.026,142.048,142.016,142.036,103099999.0
2006-01-27 15:28:00,142.035,142.048,142.015,142.048,87500002.0
2006-01-27 15:29:00,142.045,142.045,141.991,141.991,64000001.0
2006-01-27 15:30:00,141.974,142.146,141.974,142.146,62400000.0
2006-01-27 15:31:00,142.21,142.229,142.167,142.216,118099999.0
2006-01-27 15:32:00,142.2,142.212,142.164,142.175,96900001.0
2006-01-27 15:33:00,142.178,142.178,142.115,142.141,91199999.0
2006-01-27 15:34:00,142.162,142.232,142.162,142.23,123099998.0
2006-01-27 15:35:00,142.233,142.268,142.224,142.24,186599998.0
2006-01-27 15:36:00,142.231,142.257,142.216,142.25,215599997.0
2006-01-27 15:37:00,142.226,142.253,142.216,142.225,130300001.0
2006-01-27 15:38:00,142.238,142.288,142.226,142.288,70200000.0
2006-01-27 15:39:00,142.269,142.269,142.237,142.247,107700002.0
2006-01-27 15:40:00,142.264,142.313,142.264,142.311,66700000.0
2006-01-27 15:41:00,142.308,142.335,142.296,142.297,81100000.0
2006-01-27 15:42:00,142.302,142.306,142.292,142.302,93499998.0
2006-01-27 15:43:00,142.289,142.303,142.27,142.276,111900001.0
2006-01-27 15:44:00,142.263,142.294,142.26,142.284,50500000.0
2006-01-27 15:45:00,142.281,142.281,142.254,142.257,185300003.0
2006-01-27 15:46:00,142.252,142.276,142.24,142.254,67799999.0
2006-01-27 15:47:00,142.268,142.271,142.249,142.26,50600000.0
2006-01-27 15:48:00,142.27,142.281,142.259,142.271,155400000.0
2006-01-27 15:49:00,142.267,142.284,142.239,142.259,95100001.0
2006-01-27 15:50:00,142.26,142.261,142.213,142.213,78900001.0
2006-01-27 15:51:00,142.207,142.221,142.207,142.22,31800000.0
2006-01-27 15:52:00,142.217,142.234,142.214,142.232,184099997.0
2006-01-27 15:53:00,142.223,142.248,142.223,142.248,69999998.0
2006-01-27 15:54:00,142.254,142.276,142.251,142.262,113600001.0
2006-01-27 15:55:00,142.257,142.276,142.257,142.27,63700001.0
2006-01-27 15:56:00,142.263,142.263,142.249,142.252,67099999.0
2006-01-27 15:57:00,142.271,142.271,142.263,142.263,73400000.0
2006-01-27 15:58:00,142.261,142.268,142.227,142.232,102800000.0
2006-01-27 15:59:00,142.226,142.231,142.2,142.2,108900001.0
2006-01-27 16:00:00,142.203,142.208,142.182,142.182,57499999.0
2006-01-27 16:01:00,142.184,142.21,142.184,142.202,104000001.0
2006-01-27 16:02:00,142.196,142.224,142.195,142.224,51800000.0
2006-01-27 16:03:00,142.21,142.254,142.21,142.254,157099999.0
2006-01-27 16:04:00,142.262,142.269,142.254,142.26,111900001.0
2006-01-27 16:05:00,142.254,142.254,142.235,142.252,177099998.0
2006-01-27 16:06:00,142.248,142.254,142.246,142.246,111799999.0
2006-01-27 16:07:00,142.265,142.287,142.265,142.279,76300002.0
2006-01-27 16:08:00,142.276,142.288,142.254,142.288,144700000.0
2006-01-27 16:09:00,142.278,142.278,142.26,142.268,78300002.0
2006-01-27 16:10:00,142.256,142.26,142.234,142.26,89900000.0
2006-01-27 16:11:00,142.258,142.266,142.248,142.25,117500000.0
2006-01-27 16:12:00,142.24,142.251,142.238,142.248,135899997.0
2006-01-27 16:13:00,142.244,142.244,142.208,142.208,66699999.0
2006-01-27 16:14:00,142.208,142.208,142.184,142.207,81599999.0
2006-01-27 16:15:00,142.222,142.237,142.218,142.218,68400002.0
2006-01-27 16:16:00,142.208,142.229,142.201,142.207,52700000.0
2006-01-27 16:17:00,142.218,142.218,142.209,142.212,115700001.0
2006-01-27 16:18:00,142.213,142.221,142.21,142.213,88599999.0
2006-01-27 16:19:00,142.212,142.227,142.205,142.215,80699998.0
2006-01-27 16:20:00,142.22,142.22,142.198,142.215,78400001.0
2006-01-27 16:21:00,142.221,142.222,142.208,142.214,65300000.0
2006-01-27 16:22:00,142.206,142.227,142.198,142.226,88300001.0
2006-01-27 16:23:00,142.237,142.24,142.217,142.22,65600001.0
2006-01-27 16:24:00,142.225,142.235,142.206,142.206,51900000.0
2006-01-27 16:25:00,142.208,142.208,142.201,142.205,28900000.0
2006-01-27 16:26:00,142.2,142.205,142.195,142.195,51900000.0
2006-01-27 16:27:00,142.199,142.206,142.199,142.206,100000000.0
2006-01-27 16:28:00,142.213,142.217,142.211,142.211,73100001.0
2006-01-27 16:29:00,142.209,142.223,142.19,142.21,107900001.0
2006-01-27 16:30:00,142.223,142.224,142.204,142.215,128900002.0
2006-01-27 16:31:00,142.205,142.238,142.205,142.238,81200000.0
2006-01-27 16:32:00,142.24,142.248,142.23,142.23,34900000.0
2006-01-27 16:33:00,142.236,142.251,142.235,142.251,49900000.0
2006-01-27 16:34:00,142.253,142.256,142.236,142.243,86100002.0
2006-01-27 16:35:00,142.245,142.245,142.24,142.242,54299998.0
2006-01-27 16:36:00,142.241,142.252,142.241,142.25,37200000.0
2006-01-27 16:37:00,142.247,142.25,142.241,142.241,79100000.0
2006-01-27 16:38:00,142.242,142.246,142.234,142.245,54500000.0
2006-01-27 16:39:00,142.251,142.266,142.251,142.265,47300000.0
2006-01-27 16:40:00,142.266,142.274,142.261,142.264,85399999.0
2006-01-27 16:41:00,142.265,142.268,142.245,142.255,83300000.0
2006-01-27 16:42:00,142.271,142.271,142.255,142.255,117800002.0
2006-01-27 16:43:00,142.262,142.269,142.257,142.257,107000002.0
2006-01-27 16:44:00,142.251,142.252,142.244,142.25,66300000.0
2006-01-27 16:45:00,142.253,142.259,142.244,142.252,177699998.0
2006-01-27 16:46:00,142.249,142.257,142.241,142.255,59200000.0
2006-01-27 16:47:00,142.255,142.255,142.244,142.255,47200000.0
2006-01-27 16:48:00,142.25,142.266,142.244,142.266,79800000.0
2006-01-27 16:49:00,142.27,142.27,142.261,142.269,89500001.0
2006-01-27 16:50:00,142.283,142.315,142.283,142.312,82700000.0
2006-01-27 16:51:00,142.318,142.387,142.318,142.378,139699996.0
2006-01-27 16:52:00,142.382,142.382,142.357,142.361,82700000.0
2006-01-27 16:53:00,142.368,142.399,142.361,142.399,84000000.0
2006-01-27 16:54:00,142.406,142.406,142.393,142.398,44400000.0
2006-01-27 16:55:00,142.398,142.405,142.396,142.405,147399998.0
2006-01-27 16:56:00,142.408,142.419,142.408,142.408,77900002.0
2006-01-27 16:57:00,142.397,142.397,142.374,142.388,174899997.0
2006-01-27 16:58:00,142.397,142.397,142.366,142.388,106600001.0
2006-01-27 16:59:00,142.375,142.376,142.331,142.376,34400000.0
2006-01-27 17:00:00,142.383,142.383,142.333,142.35,131699999.0
2006-01-27 17:01:00,142.345,142.347,142.327,142.327,82699999.0
2006-01-27 17:02:00,142.322,142.325,142.294,142.314,34000000.0
2006-01-27 17:03:00,142.319,142.349,142.319,142.344,95000000.0
2006-01-27 17:04:00,142.345,142.356,142.318,142.319,111400001.0
2006-01-27 17:05:00,142.303,142.309,142.294,142.298,50900000.0
2006-01-27 17:06:00,142.303,142.314,142.278,142.278,99100000.0
2006-01-27 17:07:00,142.272,142.295,142.272,142.295,101200001.0
2006-01-27 17:08:00,142.296,142.297,142.29,142.291,141700001.0
2006-01-27 17:09:00,142.289,142.302,142.286,142.299,105300002.0
2006-01-27 17:10:00,142.298,142.313,142.296,142.297,122699996.0
2006-01-27 17:11:00,142.299,142.304,142.291,142.298,53300000.0
2006-01-27 17:12:00,142.305,142.336,142.305,142.336,58200000.0
2006-01-27 17:13:00,142.341,142.348,142.336,142.338,112399998.0
2006-01-27 17:14:00,142.338,142.338,142.337,142.338,66400002.0
2006-01-27 17:15:00,142.328,142.334,142.321,142.33,100499999.0
2006-01-27 17:16:00,142.334,142.342,142.314,142.327,65400000.0
2006-01-27 17:17:00,142.327,142.335,142.315,142.326,128700001.0
2006-01-27 17:18:00,142.325,142.342,142.325,142.34,190599999.0
2006-01-27 17:19:00,142.342,142.342,142.299,142.299,122199997.0
2006-01-27 17:20:00,142.256,142.256,142.227,142.227,37900000.0
2006-01-27 17:21:00,142.198,142.232,142.195,142.232,123200001.0
2006-01-27 17:22:00,142.229,142.246,142.229,142.238,141199999.0
2006-01-27 17:23:00,142.224,142.224,142.197,142.2,134399998.0
2006-01-27 17:24:00,142.211,142.217,142.19,142.214,49600000.0
2006-01-27 17:25:00,142.22,142.222,142.206,142.214,99199999.0
2006-01-27 17:26:00,142.215,142.223,142.2,142.202,131400000.0
2006-01-27 17:27:00,142.193,142.198,142.174,142.198,38400001.0
2006-01-27 17:28:00,142.193,142.216,142.186,142.21,145999999.0
2006-01-27 17:29:00,142.222,142.236,142.184,142.19,188000005.0
2006-01-27 17:30:00,142.187,142.19,142.185,142.19,79399999.0
2006-01-27 17:31:00,142.191,142.197,142.174,142.197,43500000.0
2006-01-27 17:32:00,142.19,142.211,142.184,142.197,87599999.0
2006-01-27 17:33:00,142.202,142.208,142.196,142.208,113899999.0
2006-01-27 17:34:00,142.203,142.203,142.172,142.178,74300001.0
2006-01-27 17:35:00,142.19,142.199,142.185,142.187,62500000.0
2006-01-27 17:36:00,142.192,142.192,142.18,142.18,85099999.0
2006-01-27 17:37:00,142.186,142.195,142.179,142.184,65699999.0
2006-01-27 17:38:00,142.18,142.18,142.175,142.18,62400000.0
2006-01-27 17:39:00,142.172,142.186,142.172,142.18,43600000.0
2006-01-27 17:40:00,142.174,142.191,142.174,142.181,99799999.0
2006-01-27 17:41:00,142.178,142.187,142.171,142.179,172400001.0
2006-01-27 17:42:00,142.187,142.195,142.179,142.183,184099998.0
2006-01-27 17:43:00,142.176,142.176,142.158,142.165,117100000.0
2006-01-27 17:44:00,142.177,142.182,142.164,142.174,113400000.0
2006-01-27 17:45:00,142.143,142.143,142.059,142.072,86200000.0
2006-01-27 17:46:00,142.082,142.082,142.056,142.073,175400001.0
2006-01-27 17:47:00,142.08,142.08,142.044,142.078,143999998.0
2006-01-27 17:48:00,142.082,142.089,142.062,142.062,121500000.0
2006-01-27 17:49:00,142.062,142.066,142.036,142.036,106800002.0
2006-01-27 17:50:00,142.036,142.044,142.019,142.027,117500001.0
2006-01-27 17:51:00,142.015,142.015,141.959,141.968,135200001.0
2006-01-27 17:52:00,141.941,141.941,141.874,141.886,98600001.0
2006-01-27 17:53:00,141.892,141.924,141.892,141.921,76299999.0
2006-01-27 17:54:00,141.922,141.934,141.91,141.932,102300002.0
2006-01-27 17:55:00,141.937,141.937,141.861,141.865,96299999.0
2006-01-27 17:56:00,141.859,141.882,141.847,141.882,71499999.0
2006-01-27 17:57:00,141.898,141.914,141.896,141.914,150599996.0
2006-01-27 17:58:00,141.911,141.925,141.91,141.925,147700004.0
2006-01-27 17:59:00,141.93,141.933,141.915,141.917,66400000.0
2006-01-27 18:00:00,141.919,141.941,141.911,141.941,58400000.0
2006-01-27 18:01:00,141.944,141.975,141.944,141.975,1393099991.0
2006-01-27 18:02:00,142.13,142.15,142.11,142.14,1399599997.0
2006-01-27 18:03:00,142.15,142.15,142.11,142.14,1399599997.0
2006-01-27 18:04:00,141.912,141.935,141.91,141.91,1399599997.0
2006-01-27 18:05:00,141.927,141.966,141.911,141.935,1631599993.0
2006-01-27 18:06:00,141.935,141.944,141.926,141.944,975499994.0
2006-01-27 18:07:00,141.939,141.941,141.919,141.926,1833699997.0
2006-01-27 18:08:00,141.924,141.932,141.906,141.906,1662899998.0
2006-01-27 18:09:00,141.901,141.901,141.871,141.871,1508299992.0
2006-01-27 18:10:00,141.873,141.873,141.856,141.856,790900004.0
2006-01-27 18:11:00,141.863,141.865,141.845,141.845,704999996.0
2006-01-27 18:12:00,141.835,141.844,141.775,141.775,896399994.0
2006-01-27 18:13:00,141.774,141.787,141.739,141.757,1260800003.0
2006-01-27 18:14:00,141.756,141.784,141.738,141.755,1542000007.0
2006-01-27 18:15:00,141.76,141.805,141.753,141.801,1579999997.0
2006-01-27 18:16:00,141.805,141.814,141.778,141.8,1676699989.0
2006-01-27 18:17:00,141.806,141.823,141.791,141.806,621600002.0
2006-01-27 18:18:00,141.802,141.802,141.783,141.8,493500002.0
2006-01-27 18:19:00,141.793,141.799,141.782,141.796,690100002.0
2006-01-27 18:20:00,141.794,141.803,141.778,141.778,1606999999.0
2006-01-27 18:21:00,141.781,141.82,141.781,141.816,1254299996.0
2006-01-27 18:22:00,141.821,141.842,141.81,141.842,902300001.0
2006-01-27 18:23:00,141.827,141.839,141.811,141.836,1458799996.0
2006-01-27 18:24:00,141.833,141.833,141.808,141.808,989699996.0
2006-01-27 18:25:00,141.807,141.813,141.783,141.79,1300900004.0
2006-01-27 18:26:00,141.793,141.817,141.793,141.817,869600000.0
2006-01-27 18:27:00,141.815,141.833,141.792,141.816,648499996.0
2006-01-27 18:28:00,141.826,141.837,141.805,141.805,821099996.0
2006-01-27 18:29:00,141.803,141.842,141.803,141.842,921800001.0
2006-01-27 18:30:00,141.84,141.851,141.831,141.851,531600003.0
2006-01-27 18:31:00,141.857,141.902,141.857,141.888,999699998.0
2006-01-27 18:32:00,141.89,141.89,141.808,141.815,1241099994.0
2006-01-27 18:33:00,141.803,141.824,141.779,141.821,1692199991.0
2006-01-27 18:34:00,141.818,141.856,141.803,141.836,1091099997.0
2006-01-27 18:35:00,141.857,141.875,141.846,141.865,995199994.0
2006-01-27 18:36:00,141.865,141.875,141.854,141.87,588100000.0
2006-01-27 18:37:00,141.866,141.875,141.866,141.872,745799995.0
2006-01-27 18:38:00,141.876,141.896,141.869,141.896,347999996.0
2006-01-27 18:39:00,141.907,141.947,141.893,141.947,312699997.0
2006-01-27 18:40:00,141.948,141.961,141.934,141.939,1075200000.0
2006-01-27 18:41:00,141.942,141.948,141.924,141.932,571899996.0
2006-01-27 18:42:00,141.924,141.944,141.924,141.938,649700000.0
2006-01-27 18:43:00,141.936,141.951,141.929,141.951,244300002.0
2006-01-27 18:44:00,141.949,141.985,141.942,141.985,415600002.0
2006-01-27 18:45:00,141.985,142.022,141.985,142.019,322199998.0
2006-01-27 18:46:00,142.04,142.042,141.981,141.996,586200001.0
2006-01-27 18:47:00,141.994,142.012,141.988,142.009,233500003.0
2006-01-27 18:48:00,142.013,142.019,141.994,141.998,552999994.0
2006-01-27 18:49:00,141.993,142.0,141.983,141.99,567400001.0
2006-01-27 18:50:00,141.996,142.046,141.996,142.02,577899996.0
2006-01-27 18:51:00,142.014,142.021,141.995,141.995,581899999.0
2006-01-27 18:52:00,142.002,142.024,141.984,142.004,730499994.0
2006-01-27 18:53:00,142.008,142.051,142.008,142.051,938900003.0
2006-01-27 18:54:00,142.053,142.053,142.027,142.028,817600002.0
2006-01-27 18:55:00,142.034,142.075,142.034,142.065,1030000004.0
2006-01-27 18:56:00,142.07,142.081,142.051,142.064,560499998.0
2006-01-27 18:57:00,142.075,142.094,142.071,142.071,521000000.0
2006-01-27 18:58:00,142.075,142.085,142.057,142.057,578299999.0
2006-01-27 18:59:00,142.07,142.08,142.051,142.08,865199999.0
2006-01-27 19:00:00,142.097,142.132,142.08,142.125,271500003.0
2006-01-27 19:01:00,142.128,142.139,142.112,142.137,219699997.0
2006-01-27 19:02:00,142.136,142.144,142.125,142.14,170400000.0
2006-01-27 19:03:00,142.136,142.146,142.126,142.13,795199993.0
2006-01-27 19:04:00,142.132,142.141,142.123,142.141,424299998.0
2006-01-27 19:05:00,142.148,142.148,142.126,142.126,647699998.0
2006-01-27 19:06:00,142.128,142.14,142.12,142.133,940200004.0
2006-01-27 19:07:00,142.135,142.141,142.119,142.119,956700003.0
2006-01-27 19:08:00,142.118,142.127,142.097,142.097,675799994.0
2006-01-27 19:09:00,142.092,142.102,142.072,142.091,651599998.0
2006-01-27 19:10:00,142.088,142.091,142.058,142.073,246699999.0
2006-01-27 19:11:00,142.064,142.071,142.054,142.063,480799995.0
2006-01-27 19:12:00,142.07,142.09,142.063,142.09,318900000.0
2006-01-27 19:13:00,142.088,142.088,142.062,142.086,73500000.0
2006-01-27 19:14:00,142.091,142.106,142.077,142.098,285000000.0
2006-01-27 19:15:00,142.094,142.105,142.087,142.09,1021999994.0
2006-01-27 19:16:00,142.082,142.085,142.069,142.074,512100002.0
2006-01-27 19:17:00,142.067,142.082,142.065,142.072,465599998.0
2006-01-27 19:18:00,142.073,142.075,142.066,142.066,221899999.0
2006-01-27 19:19:00,142.065,142.078,142.061,142.07,566899997.0
2006-01-27 19:20:00,142.07,142.07,142.028,142.033,198700000.0
2006-01-27 19:21:00,142.043,142.062,142.035,142.056,545199998.0
2006-01-27 19:22:00,142.059,142.087,142.059,142.075,105000000.0
2006-01-27 19:23:00,142.08,142.08,142.029,142.045,1251800000.0
2006-01-27 19:24:00,142.045,142.054,142.034,142.054,644000006.0
2006-01-27 19:25:00,142.058,142.082,142.058,142.072,623399999.0
2006-01-27 19:26:00,142.083,142.113,142.076,142.076,1309900000.0
2006-01-27 19:27:00,142.08,142.116,142.07,142.116,684699990.0
2006-01-27 19:28:00,142.116,142.117,142.097,142.11,487100004.0
2006-01-27 19:29:00,142.104,142.117,142.092,142.099,453900003.0
2006-01-27 19:30:00,142.099,142.111,142.089,142.099,609999998.0
2006-01-27 19:31:00,142.098,142.118,142.091,142.095,759799997.0
2006-01-27 19:32:00,142.091,142.106,142.079,142.09,638500001.0
2006-01-27 19:33:00,142.09,142.1,142.076,142.1,492899996.0
2006-01-27 19:34:00,142.102,142.105,142.084,142.084,868399994.0
2006-01-27 19:35:00,142.079,142.101,142.079,142.089,618900001.0
2006-01-27 19:36:00,142.099,142.099,142.076,142.089,524900003.0
2006-01-27 19:37:00,142.09,142.104,142.084,142.084,72500000.0
2006-01-27 19:38:00,142.08,142.087,142.073,142.086,549900003.0
2006-01-27 19:39:00,142.09,142.102,142.084,142.095,618999997.0
2006-01-27 19:40:00,142.092,142.092,142.078,142.082,540199995.0
2006-01-27 19:41:00,142.078,142.095,142.076,142.082,842600000.0
2006-01-27 19:42:00,142.09,142.102,142.076,142.097,380000003.0
2006-01-27 19:43:00,142.096,142.097,142.087,142.09,165200002.0
2006-01-27 19:44:00,142.094,142.105,142.089,142.097,495500001.0
2006-01-27 19:45:00,142.102,142.103,142.077,142.089,147899999.0
2006-01-27 19:46:00,142.089,142.097,142.074,142.084,327099999.0
2006-01-27 19:47:00,142.087,142.093,142.071,142.093,184499999.0
2006-01-27 19:48:00,142.1,142.127,142.099,142.11,774100000.0
2006-01-27 19:49:00,142.092,142.102,142.087,142.102,432800004.0
2006-01-27 19:50:00,142.105,142.115,142.098,142.105,434199998.0
2006-01-27 19:51:00,142.105,142.127,142.099,142.122,278000000.0
2006-01-27 19:52:00,142.13,142.134,142.115,142.131,614199995.0
2006-01-27 19:53:00,142.135,142.164,142.135,142.163,471399998.0
2006-01-27 19:54:00,142.163,142.171,142.159,142.167,362699999.0
2006-01-27 19:55:00,142.165,142.18,142.155,142.155,205799999.0
2006-01-27 19:56:00,142.15,142.162,142.129,142.155,417799994.0
2006-01-27 19:57:00,142.156,142.18,142.156,142.172,613799995.0
2006-01-27 19:58:00,142.177,142.181,142.169,142.171,761799997.0
2006-01-27 19:59:00,142.169,142.176,142.161,142.163,521200002.0
2006-01-27 20:00:00,142.169,142.173,142.159,142.166,230799997.0
2006-01-27 20:01:00,142.168,142.175,142.159,142.162,380899998.0
2006-01-27 20:02:00,142.155,142.162,142.138,142.154,258600001.0
2006-01-27 20:03:00,142.164,142.173,142.158,142.158,286400000.0
2006-01-27 20:04:00,142.157,142.168,142.155,142.155,460199994.0
2006-01-27 20:05:00,142.153,142.158,142.143,142.157,598800001.0
2006-01-27 20:06:00,142.167,142.192,142.163,142.178,454199997.0
2006-01-27 20:07:00,142.173,142.18,142.159,142.166,294200004.0
2006-01-27 20:08:00,142.165,142.177,142.165,142.174,476300003.0
2006-01-27 20:09:00,142.172,142.175,142.152,142.161,371899997.0
2006-01-27 20:10:00,142.151,142.157,142.131,142.131,350200000.0
2006-01-27 20:11:00,142.134,142.135,142.115,142.135,770899999.0
2006-01-27 20:12:00,142.124,142.18,142.124,142.175,960800001.0
2006-01-27 20:13:00,142.176,142.176,142.152,142.167,338599996.0
2006-01-27 20:14:00,142.16,142.165,142.155,142.16,562100004.0
2006-01-27 20:15:00,142.168,142.179,142.158,142.158,592899999.0
2006-01-27 20:16:00,142.153,142.166,142.145,142.148,658899998.0
2006-01-27 20:17:00,142.139,142.139,142.107,142.125,172700000.0
2006-01-27 20:18:00,142.122,142.122,142.066,142.066,173400000.0
2006-01-27 20:19:00,142.055,142.058,142.029,142.029,394000002.0
2006-01-27 20:20:00,142.029,142.055,142.029,142.045,263700002.0
2006-01-27 20:21:00,142.047,142.063,142.044,142.052,380499999.0
2006-01-27 20:22:00,142.051,142.063,142.045,142.063,382200001.0
2006-01-27 20:23:00,142.065,142.066,142.048,142.055,543499995.0
2006-01-27 20:24:00,142.053,142.055,142.044,142.05,256599999.0
2006-01-27 20:25:00,142.053,142.079,142.044,142.052,295800000.0
2006-01-27 20:26:00,142.051,142.06,142.038,142.06,464799994.0
2006-01-27 20:27:00,142.062,142.066,142.049,142.066,643400003.0
2006-01-27 20:28:00,142.057,142.061,142.042,142.061,1060300003.0
2006-01-27 20:29:00,142.056,142.056,141.936,141.958,1201000006.0
2006-01-27 20:30:00,141.946,141.946,141.877,141.9,1768700002.0
2006-01-27 20:31:00,141.913,141.932,141.903,141.92,1186599995.0
2006-01-27 20:32:00,141.929,141.97,141.929,141.959,807299999.0
2006-01-27 20:33:00,141.957,141.957,141.946,141.948,500300000.0
2006-01-27 20:34:00,141.941,141.961,141.933,141.961,439000002.0
2006-01-27 20:35:00,141.966,141.978,141.953,141.969,322099999.0
2006-01-27 20:36:00,141.963,142.003,141.963,142.003,420599996.0
2006-01-27 20:37:00,142.004,142.017,141.98,141.993,630199996.0
2006-01-27 20:38:00,141.998,142.005,141.984,141.997,759700000.0
2006-01-27 20:39:00,142.0,142.0,141.967,141.981,838000001.0
2006-01-27 20:40:00,141.973,141.978,141.955,141.955,1169600005.0
2006-01-27 20:41:00,141.95,141.956,141.94,141.951,335199998.0
2006-01-27 20:42:00,141.95,141.958,141.938,141.95,305099994.0
2006-01-27 20:43:00,141.941,141.941,141.902,141.915,541499995.0
2006-01-27 20:44:00,141.913,141.933,141.898,141.9,615199993.0
2006-01-27 20:45:00,141.913,141.921,141.91,141.913,727900000.0
2006-01-27 20:46:00,141.917,141.924,141.901,141.911,636799996.0
2006-01-27 20:47:00,141.905,141.92,141.901,141.915,653499997.0
2006-01-27 20:48:00,141.921,141.922,141.905,141.905,631800004.0
2006-01-27 20:49:00,141.906,141.913,141.891,141.905,400999996.0
2006-01-27 20:50:00,141.903,141.941,141.903,141.925,1047700003.0
2006-01-27 20:51:00,141.929,141.943,141.918,141.931,566099999.0
2006-01-27 20:52:00,141.928,141.933,141.923,141.932,224499997.0
2006-01-27 20:53:00,141.94,141.958,141.939,141.952,946399992.0
2006-01-27 20:54:00,141.941,141.952,141.923,141.934,311899997.0
2006-01-27 20:55:00,141.924,141.929,141.906,141.923,878799999.0
2006-01-27 20:56:00,141.922,141.937,141.915,141.916,882699999.0
2006-01-27 20:57:00,141.919,141.949,141.919,141.942,704900006.0
2006-01-27 20:58:00,141.955,141.988,141.952,141.96,1329500007.0
2006-01-27 20:59:00,141.965,142.016,141.965,142.006,1107199990.0
2006-01-27 21:00:00,142.017,142.045,142.017,142.03,1186500002.0
2006-01-27 21:01:00,142.028,142.028,141.97,141.973,784999995.0
2006-01-27 21:02:00,141.969,141.986,141.964,141.964,593499999.0
2006-01-27 21:03:00,141.972,141.983,141.95,141.952,694100000.0
2006-01-27 21:04:00,141.947,141.964,141.94,141.961,465900003.0
2006-01-27 21:05:00,141.967,141.986,141.965,141.986,554000005.0
2006-01-27 21:06:00,141.978,142.015,141.978,141.994,622900003.0
2006-01-27 21:07:00,141.998,142.01,141.993,141.995,568599996.0
2006-01-27 21:08:00,141.99,141.996,141.977,141.977,497199997.0
2006-01-27 21:09:00,141.995,142.001,141.983,141.99,178399998.0
2006-01-27 21:10:00,141.993,142.003,141.99,141.992,246499997.0
2006-01-27 21:11:00,141.988,142.011,141.988,142.009,308600002.0
2006-01-27 21:12:00,142.011,142.017,141.986,141.986,362199997.0
2006-01-27 21:13:00,141.98,141.988,141.965,141.988,740800009.0
2006-01-27 21:14:00,141.982,142.001,141.978,141.983,620200004.0
2006-01-27 21:15:00,141.977,141.987,141.957,141.957,796199999.0
2006-01-27 21:16:00,141.957,141.971,141.951,141.971,493799998.0
2006-01-27 21:17:00,141.971,141.989,141.971,141.981,794800001.0
2006-01-27 21:18:00,141.982,141.989,141.964,141.973,242399998.0
2006-01-27 21:19:00,141.969,141.987,141.966,141.97,635100003.0
2006-01-27 21:20:00,141.971,141.971,141.958,141.96,1104500003.0
2006-01-27 21:21:00,141.961,141.984,141.961,141.979,676000001.0
2006-01-27 21:22:00,141.98,141.987,141.964,141.982,852199995.0
2006-01-27 21:23:00,141.985,141.994,141.985,141.99,616000002.0
2006-01-27 21:24:00,141.981,141.993,141.967,141.974,594600001.0
2006-01-27 21:25:00,141.973,141.988,141.956,141.975,668999998.0
2006-01-27 21:26:00,141.975,141.975,141.948,141.951,223300000.0
2006-01-27 21:27:00,141.955,141.955,141.942,141.954,217700004.0
2006-01-27 21:28:00,141.96,141.971,141.959,141.96,62799998.0
2006-01-27 21:29:00,141.956,141.957,141.936,141.944,407799996.0
2006-01-27 21:30:00,141.942,141.956,141.939,141.947,268599997.0
2006-01-27 21:31:00,141.943,141.95,141.939,141.939,66200000.0
2006-01-27 21:32:00,141.938,141.972,141.935,141.972,700999994.0
2006-01-27 21:33:00,141.977,141.993,141.977,141.989,140799999.0
2006-01-27 21:34:00,141.991,142.002,141.983,141.99,299300002.0
2006-01-27 21:35:00,141.993,142.015,141.993,142.008,262300002.0
2006-01-27 21:36:00,142.01,142.023,142.007,142.01,193600002.0
2006-01-27 21:37:00,142.009,142.009,141.993,141.993,89100000.0
2006-01-27 21:38:00,141.988,142.002,141.981,141.987,130299998.0
2006-01-27 21:39:00,141.985,141.988,141.974,141.988,148199999.0
2006-01-27 21:40:00,141.99,141.996,141.986,141.987,258499998.0
2006-01-27 21:41:00,141.987,141.987,141.98,141.985,76700000.0
2006-01-27 21:42:00,141.988,141.998,141.985,141.998,376900001.0
2006-01-27 21:43:00,141.995,141.997,141.987,141.99,311300000.0
2006-01-27 21:44:00,141.989,141.995,141.976,141.986,616700000.0
2006-01-27 21:45:00,141.988,141.998,141.982,141.998,333100000.0
2006-01-27 21:46:00,141.998,142.0,141.97,141.97,464799996.0
2006-01-27 21:47:00,141.966,141.97,141.949,141.955,370700001.0
2006-01-27 21:48:00,141.952,141.967,141.952,141.96,189500004.0
2006-01-27 21:49:00,141.952,141.967,141.952,141.963,143499999.0
2006-01-27 21:50:00,141.975,141.986,141.975,141.977,66600001.0
2006-01-27 21:51:00,141.972,141.98,141.971,141.971,169500002.0
2006-01-27 21:52:00,141.96,141.976,141.96,141.975,98999999.0
2006-01-27 21:53:00,141.967,141.977,141.965,141.977,98600001.0
2006-01-27 21:54:00,141.983,141.985,141.966,141.975,139600001.0
2006-01-27 21:55:00,141.97,141.981,141.97,141.974,85600001.0
2006-01-27 21:56:00,141.981,141.984,141.981,141.984,39300000.0
2006-01-27 21:57:00,141.983,141.983,141.976,141.979,56799999.0
2006-01-27 21:58:00,141.978,141.978,141.962,141.968,53600000.0
2006-01-27 21:59:00,141.953,141.953,141.911,141.919,100599998.0
2006-01-27 22:00:00,141.922,141.94,141.916,141.94,309699998.0
2006-01-27 22:01:00,141.941,141.944,141.92,141.92,486000003.0
2006-01-27 22:02:00,141.915,141.928,141.912,141.918,492799999.0
2006-01-27 22:03:00,141.921,141.928,141.921,141.923,137100001.0
2006-01-27 22:04:00,141.933,141.959,141.921,141.959,188800002.0
2006-01-27 22:05:00,141.952,141.956,141.939,141.956,55600000.0
2006-01-27 22:06:00,141.962,141.969,141.958,141.969,87300000.0
2006-01-27 22:07:00,141.965,141.965,141.938,141.95,66700001.0
2006-01-27 22:08:00,141.952,141.961,141.936,141.961,147199999.0
2006-01-27 22:09:00,141.958,141.958,141.953,141.958,82600001.0
2006-01-27 22:10:00,141.955,141.958,141.952,141.952,169500000.0
2006-01-27 22:11:00,141.945,141.954,141.941,141.95,134200000.0
2006-01-27 22:12:00,141.952,141.988,141.95,141.981,240699996.0
2006-01-27 22:13:00,141.986,141.997,141.981,141.984,133300001.0
2006-01-27 22:14:00,141.987,141.99,141.976,141.982,115899999.0
2006-01-27 22:15:00,141.982,141.986,141.966,141.966,235000001.0
2006-01-27 22:16:00,141.968,141.972,141.952,141.96,150499999.0
2006-01-27 22:17:00,141.958,141.961,141.954,141.956,48800000.0
2006-01-27 22:18:00,141.953,141.953,141.94,141.942,120899999.0
2006-01-27 22:19:00,141.935,141.943,141.933,141.94,80599998.0
2006-01-27 22:20:00,141.937,141.937,141.916,141.918,94399998.0
2006-01-27 22:21:00,141.936,141.957,141.936,141.955,70999999.0
2006-01-27 22:22:00,141.952,141.952,141.938,141.944,171099999.0
2006-01-27 22:23:00,141.947,141.957,141.944,141.944,383700004.0
2006-01-27 22:24:00,141.942,141.943,141.927,141.928,141000000.0
2006-01-27 22:25:00,141.928,141.942,141.928,141.933,186200000.0
2006-01-27 22:26:00,141.93,141.961,141.93,141.961,71799999.0
2006-01-27 22:27:00,141.957,141.958,141.937,141.944,520699998.0
2006-01-27 22:28:00,141.938,141.938,141.929,141.932,265899998.0
2006-01-27 22:29:00,141.937,141.938,141.934,141.938,49500001.0
2006-01-27 22:30:00,141.941,141.944,141.936,141.939,78600002.0
2006-01-27 22:31:00,141.937,141.937,141.93,141.93,125699998.0
2006-01-27 22:32:00,141.934,141.943,141.933,141.943,209600002.0
2006-01-27 22:33:00,141.948,141.948,141.932,141.932,162700000.0
2006-01-27 22:34:00,141.931,141.938,141.924,141.938,184399999.0
2006-01-27 22:35:00,141.935,141.939,141.93,141.93,185200000.0
2006-01-27 22:36:00,141.933,141.937,141.925,141.925,398000000.0
2006-01-27 22:37:00,141.931,141.942,141.925,141.942,347200005.0
2006-01-27 22:38:00,141.937,141.943,141.928,141.928,168899999.0
2006-01-27 22:39:00,141.924,141.931,141.92,141.925,236399997.0
2006-01-27 22:40:00,141.92,141.935,141.915,141.928,484600001.0
2006-01-27 22:41:00,141.927,141.927,141.918,141.921,113600000.0
2006-01-27 22:42:00,141.927,141.927,141.918,141.92,140599998.0
2006-01-27 22:43:00,141.923,141.923,141.904,141.905,81700000.0
2006-01-27 22:44:00,141.905,141.909,141.894,141.894,340500001.0
2006-01-27 22:45:00,141.894,141.897,141.883,141.884,364200001.0
2006-01-27 22:46:00,141.887,141.894,141.887,141.892,46400000.0
2006-01-27 22:47:00,141.893,141.898,141.889,141.889,61399999.0
2006-01-27 22:48:00,141.885,141.894,141.881,141.888,329200003.0
2006-01-27 22:49:00,141.891,141.901,141.878,141.9,256699998.0
2006-01-27 22:50:00,141.893,141.906,141.88,141.88,114599999.0
2006-01-27 22:51:00,141.875,141.88,141.869,141.875,206300002.0
2006-01-27 22:52:00,141.873,141.873,141.86,141.862,185199999.0
2006-01-27 22:53:00,141.856,141.867,141.853,141.856,135000001.0
2006-01-27 22:54:00,141.856,141.876,141.856,141.876,94600000.0
2006-01-27 22:55:00,141.875,141.886,141.87,141.87,65900001.0
2006-01-27 22:56:00,141.877,141.877,141.858,141.876,127400002.0
2006-01-27 22:57:00,141.871,141.875,141.86,141.873,153200003.0
2006-01-27 22:58:00,141.881,141.89,141.881,141.882,92299998.0
2006-01-27 22:59:00,141.885,141.885,141.857,141.869,181400001.0
2006-01-27 23:00:00,141.895,141.9,141.878,141.878,146000001.0
2006-01-27 23:01:00,141.88,141.886,141.87,141.87,78200001.0
2006-01-27 23:02:00,141.86,141.879,141.86,141.864,162099994.0
2006-01-27 23:03:00,141.863,141.872,141.863,141.869,33000000.0
2006-01-27 23:04:00,141.878,141.878,141.864,141.87,56600000.0
2006-01-27 23:05:00,141.871,141.871,141.845,141.853,81500001.0
2006-01-27 23:06:00,141.86,141.864,141.839,141.84,171699996.0
2006-01-27 23:07:00,141.842,141.846,141.822,141.846,76499999.0
2006-01-27 23:08:00,141.841,141.848,141.837,141.837,50400000.0
2006-01-27 23:09:00,141.833,141.833,141.806,141.815,41600000.0
2006-01-27 23:10:00,141.809,141.822,141.809,141.822,98899998.0
2006-01-27 23:11:00,141.81,141.81,141.791,141.796,101400001.0
2006-01-27 23:12:00,141.802,141.846,141.799,141.846,78599999.0
2006-01-27 23:13:00,141.838,141.845,141.826,141.828,89700000.0
2006-01-27 23:14:00,141.826,141.826,141.814,141.825,74400002.0
2006-01-27 23:15:00,141.828,141.83,141.823,141.828,91100000.0
2006-01-27 23:16:00,141.834,141.841,141.818,141.825,59200000.0
2006-01-27 23:17:00,141.831,141.838,141.821,141.821,73599999.0
2006-01-27 23:18:00,141.829,141.836,141.829,141.836,55899998.0
2006-01-27 23:19:00,141.833,141.847,141.829,141.846,79600001.0
2006-01-27 23:20:00,141.852,141.852,141.83,141.83,57499999.0
2006-01-27 23:21:00,141.836,141.847,141.836,141.839,68000000.0
2006-01-27 23:22:00,141.842,141.852,141.838,141.842,161500001.0
2006-01-27 23:23:00,141.838,141.841,141.828,141.832,47400000.0
2006-01-27 23:24:00,141.818,141.83,141.818,141.83,43800000.0
2006-01-27 23:25:00,141.83,141.83,141.807,141.818,68900001.0
2006-01-27 23:26:00,141.817,141.819,141.8,141.8,137999999.0
2006-01-27 23:27:00,141.807,141.825,141.807,141.82,27100000.0
2006-01-27 23:28:00,141.829,141.851,141.829,141.837,65400002.0
2006-01-27 23:29:00,141.838,141.849,141.827,141.829,121300000.0
2006-01-27 23:30:00,141.828,141.828,141.822,141.822,84900000.0
2006-01-27 23:31:00,141.823,141.823,141.815,141.822,78699998.0
2006-01-27 23:32:00,141.826,141.83,141.82,141.827,206400000.0
2006-01-27 23:33:00,141.815,141.819,141.809,141.819,105100001.0
2006-01-27 23:34:00,141.829,141.843,141.829,141.838,129300001.0
2006-01-27 23:35:00,141.849,141.849,141.834,141.842,78900000.0
2006-01-27 23:36:00,141.826,141.833,141.819,141.825,55999999.0
2006-01-27 23:37:00,141.832,141.837,141.828,141.837,58300000.0
2006-01-27 23:38:00,141.835,141.861,141.835,141.847,162599998.0
2006-01-27 23:39:00,141.841,141.851,141.84,141.85,128999999.0
2006-01-27 23:40:00,141.845,141.847,141.789,141.789,185399998.0
2006-01-27 23:41:00,141.788,141.814,141.776,141.81,108599998.0
2006-01-27 23:42:00,141.808,141.814,141.79,141.814,77200000.0
2006-01-27 23:43:00,141.826,141.837,141.816,141.837,113199999.0
2006-01-27 23:44:00,141.826,141.828,141.806,141.807,134900002.0
2006-01-27 23:45:00,141.806,141.814,141.803,141.803,111900000.0
2006-01-27 23:46:00,141.8,141.818,141.797,141.806,92099999.0
2006-01-27 23:47:00,141.808,141.811,141.793,141.793,62700000.0
2006-01-27 23:48:00,141.781,141.792,141.776,141.788,75800000.0
2006-01-27 23:49:00,141.797,141.805,141.788,141.798,93699999.0
2006-01-27 23:50:00,141.804,141.816,141.804,141.813,19200000.0
2006-01-27 23:51:00,141.806,141.818,141.806,141.81,77600000.0
2006-01-27 23:52:00,141.806,141.808,141.791,141.798,127800001.0
2006-01-27 23:53:00,141.803,141.819,141.803,141.819,102799999.0
2006-01-27 23:54:00,141.83,141.86,141.83,141.849,145500001.0
2006-01-27 23:55:00,141.839,141.839,141.824,141.829,88800002.0
2006-01-27 23:56:00,141.809,141.823,141.808,141.82,150000001.0
2006-01-27 23:57:00,141.823,141.823,141.814,141.815,30400000.0
2006-01-27 23:58:00,141.818,141.822,141.816,141.82,83899999.0
2006-01-27 23:59:00,141.819,141.824,141.812,141.824,64600000.0
2006-01-30 00:00:00,141.915,141.915,141.865,141.866,55900002.0
2006-01-30 00:01:00,141.832,141.897,141.832,141.897,35200000.0
2006-01-30 00:02:00,141.906,141.906,141.847,141.848,99299998.0
2006-01-30 00:03:00,141.849,141.862,141.847,141.847,193899999.0
2006-01-30 00:04:00,141.845,141.883,141.844,141.861,127199999.0
2006-01-30 00:05:00,141.862,141.896,141.862,141.887,95700000.0
2006-01-30 00:06:00,141.862,141.884,141.855,141.863,230200001.0
2006-01-30 00:07:00,141.875,141.908,141.875,141.895,54699999.0
2006-01-30 00:08:00,141.887,141.891,141.861,141.872,83500000.0
2006-01-30 00:09:00,141.87,141.87,141.833,141.861,35700000.0
2006-01-30 00:10:00,141.867,141.891,141.865,141.891,34000000.0
2006-01-30 00:11:00,141.89,141.89,141.887,141.887,57499998.0
2006-01-30 00:12:00,141.897,141.903,141.89,141.903,24300000.0
2006-01-30 00:13:00,141.894,141.898,141.889,141.889,141900000.0
2006-01-30 00:14:00,141.89,141.89,141.885,141.89,39700001.0
2006-01-30 00:15:00,141.89,141.89,141.856,141.856,165799996.0
2006-01-30 00:16:00,141.861,141.876,141.858,141.876,133799997.0
2006-01-30 00:17:00,141.885,141.885,141.88,141.88,90299999.0
2006-01-30 00:18:00,141.882,141.89,141.878,141.878,120000001.0
2006-01-30 00:19:00,141.885,141.904,141.885,141.9,129499999.0
2006-01-30 00:20:00,141.896,141.896,141.879,141.884,47700000.0
2006-01-30 00:21:00,141.879,141.89,141.879,141.881,57799999.0
2006-01-30 00:22:00,141.88,141.885,141.88,141.88,41100000.0
2006-01-30 00:23:00,141.888,141.888,141.887,141.888,10700000.0
2006-01-30 00:24:00,141.895,141.895,141.885,141.885,77700000.0
2006-01-30 00:25:00,141.892,141.9,141.889,141.9,27200000.0
2006-01-30 00:26:00,141.898,141.898,141.888,141.888,33100000.0
2006-01-30 00:27:00,141.884,141.886,141.884,141.886,12800000.0
2006-01-30 00:28:00,141.885,141.891,141.875,141.875,123599998.0
2006-01-30 00:29:00,141.902,141.907,141.899,141.902,53600000.0
2006-01-30 00:30:00,141.901,141.911,141.899,141.901,88700000.0
2006-01-30 00:31:00,141.894,141.897,141.868,141.868,80000000.0
2006-01-30 00:32:00,141.872,141.874,141.872,141.874,42300000.0
2006-01-30 00:33:00,141.877,141.877,141.865,141.865,45099999.0
2006-01-30 00:34:00,141.853,141.864,141.842,141.85,79900001.0
2006-01-30 00:35:00,141.846,141.871,141.846,141.871,48500000.0
2006-01-30 00:36:00,141.867,141.867,141.848,141.852,63899999.0
2006-01-30 00:37:00,141.845,141.858,141.838,141.857,82099999.0
2006-01-30 00:38:00,141.854,141.867,141.852,141.852,78700001.0
2006-01-30 00:39:00,141.855,141.858,141.853,141.858,67100001.0
2006-01-30 00:40:00,141.853,141.853,141.844,141.845,62100001.0
2006-01-30 00:41:00,141.838,141.841,141.833,141.837,82299997.0
2006-01-30 00:42:00,141.828,141.828,141.805,141.825,132499998.0
2006-01-30 00:43:00,141.835,141.838,141.825,141.828,115799999.0
2006-01-30 00:44:00,141.83,141.83,141.816,141.826,93499999.0
2006-01-30 00:45:00,141.83,141.835,141.83,141.83,50400000.0
2006-01-30 00:46:00,141.831,141.84,141.831,141.835,86299999.0
2006-01-30 00:47:00,141.844,141.851,141.833,141.833,109099998.0
2006-01-30 00:48:00,141.838,141.846,141.832,141.839,114300000.0
2006-01-30 00:49:00,141.828,141.837,141.821,141.837,56000000.0
2006-01-30 00:50:00,141.835,141.849,141.835,141.842,70400001.0
2006-01-30 00:51:00,141.84,141.84,141.816,141.826,56399999.0
2006-01-30 00:52:00,141.83,141.838,141.825,141.835,122699996.0
2006-01-30 00:53:00,141.837,141.847,141.837,141.847,61499999.0
2006-01-30 00:54:00,141.847,141.85,141.838,141.843,68800000.0
2006-01-30 00:55:00,141.835,141.857,141.835,141.857,264700002.0
2006-01-30 00:56:00,141.857,141.857,141.843,141.85,56700000.0
2006-01-30 00:57:00,141.846,141.862,141.84,141.862,65600000.0
2006-01-30 00:58:00,141.875,141.886,141.861,141.867,51200000.0
2006-01-30 00:59:00,141.878,141.908,141.878,141.906,39999999.0
2006-01-30 01:00:00,141.91,141.928,141.91,141.921,114099999.0
2006-01-30 01:01:00,141.923,141.923,141.858,141.893,97800001.0
2006-01-30 01:02:00,141.918,141.918,141.9,141.901,51200000.0
2006-01-30 01:03:00,141.892,141.917,141.892,141.915,84299999.0
2006-01-30 01:04:00,141.911,141.928,141.911,141.92,66999999.0
2006-01-30 01:05:00,141.914,141.914,141.876,141.876,76100001.0
2006-01-30 01:06:00,141.883,141.902,141.883,141.891,91100001.0
2006-01-30 01:07:00,141.885,141.887,141.876,141.887,148099997.0
2006-01-30 01:08:00,141.89,141.89,141.89,141.89,62300000.0
2006-01-30 01:09:00,141.885,141.885,141.877,141.884,32800000.0
2006-01-30 01:10:00,141.884,141.888,141.865,141.868,192999996.0
2006-01-30 01:11:00,141.869,141.904,141.869,141.904,53600000.0
2006-01-30 01:12:00,141.912,141.912,141.898,141.9,129500000.0
2006-01-30 01:13:00,141.902,141.91,141.902,141.91,85599998.0
2006-01-30 01:14:00,141.897,141.897,141.883,141.893,59200000.0
2006-01-30 01:15:00,141.898,141.898,141.886,141.891,58400000.0
2006-01-30 01:16:00,141.897,141.897,141.876,141.878,104700000.0
2006-01-30 01:17:00,141.869,141.881,141.868,141.868,119199999.0
2006-01-30 01:18:00,141.876,141.883,141.863,141.877,95100000.0
2006-01-30 01:19:00,141.869,141.869,141.85,141.85,64500000.0
2006-01-30 01:20:00,141.862,141.868,141.853,141.864,97600000.0
2006-01-30 01:21:00,141.847,141.847,141.825,141.826,107100003.0
2006-01-30 01:22:00,141.825,141.833,141.815,141.827,78500001.0
2006-01-30 01:23:00,141.827,141.83,141.81,141.827,94300000.0
2006-01-30 01:24:00,141.825,141.835,141.82,141.82,22400000.0
2006-01-30 01:25:00,141.834,141.834,141.834,141.834,6500000.0
2006-01-30 01:26:00,141.839,141.858,141.838,141.858,136599998.0
2006-01-30 01:27:00,141.862,141.862,141.842,141.842,149999995.0
2006-01-30 01:28:00,141.842,141.859,141.842,141.854,93899999.0
2006-01-30 01:29:00,141.866,141.866,141.855,141.855,19800000.0
2006-01-30 01:30:00,141.851,141.866,141.85,141.86,213900003.0
2006-01-30 01:31:00,141.855,141.858,141.846,141.849,80799998.0
2006-01-30 01:32:00,141.839,141.84,141.831,141.831,36199999.0
2006-01-30 01:33:00,141.82,141.83,141.811,141.83,80700000.0
2006-01-30 01:34:00,141.838,141.838,141.808,141.817,96700000.0
2006-01-30 01:35:00,141.822,141.822,141.799,141.803,61100000.0
2006-01-30 01:36:00,141.792,141.793,141.787,141.787,34399999.0
2006-01-30 01:37:00,141.777,141.777,141.764,141.764,102400001.0
2006-01-30 01:38:00,141.758,141.765,141.753,141.76,104200000.0
2006-01-30 01:39:00,141.774,141.782,141.773,141.775,128199999.0
2006-01-30 01:40:00,141.775,141.783,141.775,141.781,66400000.0
2006-01-30 01:41:00,141.773,141.773,141.745,141.745,75600001.0
2006-01-30 01:42:00,141.742,141.742,141.721,141.732,108800000.0
2006-01-30 01:43:00,141.733,141.736,141.717,141.722,101500000.0
2006-01-30 01:44:00,141.721,141.728,141.715,141.717,102800001.0
2006-01-30 01:45:00,141.718,141.727,141.718,141.727,35500000.0
2006-01-30 01:46:00,141.721,141.723,141.712,141.712,48800001.0
2006-01-30 01:47:00,141.693,141.698,141.682,141.698,70700001.0
2006-01-30 01:48:00,141.673,141.673,141.657,141.668,82600001.0
2006-01-30 01:49:00,141.664,141.664,141.647,141.655,87700001.0
2006-01-30 01:50:00,141.659,141.7,141.659,141.7,150399998.0
2006-01-30 01:51:00,141.705,141.717,141.677,141.677,127900002.0
2006-01-30 01:52:00,141.673,141.68,141.659,141.68,78799999.0
2006-01-30 01:53:00,141.685,141.701,141.677,141.677,74300000.0
2006-01-30 01:54:00,141.67,141.672,141.655,141.665,85700000.0
2006-01-30 01:55:00,141.691,141.694,141.684,141.689,78100002.0
2006-01-30 01:56:00,141.681,141.69,141.678,141.68,193499999.0
2006-01-30 01:57:00,141.681,141.692,141.678,141.678,89899999.0
2006-01-30 01:58:00,141.67,141.673,141.665,141.665,63699999.0
2006-01-30 01:59:00,141.67,141.671,141.652,141.66,36700000.0
2006-01-30 02:00:00,141.66,141.661,141.641,141.641,77500001.0
2006-01-30 02:01:00,141.654,141.656,141.647,141.65,147600001.0
2006-01-30 02:02:00,141.653,141.667,141.646,141.667,94100000.0
2006-01-30 02:03:00,141.678,141.68,141.673,141.68,106499999.0
2006-01-30 02:04:00,141.683,141.692,141.67,141.677,140200000.0
2006-01-30 02:05:00,141.673,141.674,141.645,141.645,44200000.0
2006-01-30 02:06:00,141.653,141.67,141.653,141.661,105199998.0
2006-01-30 02:07:00,141.658,141.674,141.656,141.665,89600000.0
2006-01-30 02:08:00,141.674,141.681,141.655,141.665,148800002.0
2006-01-30 02:09:00,141.675,141.675,141.633,141.636,82899998.0
2006-01-30 02:10:00,141.637,141.644,141.63,141.633,63900001.0
2006-01-30 02:11:00,141.631,141.631,141.591,141.591,48800001.0
2006-01-30 02:12:00,141.577,141.578,141.563,141.573,69799999.0
2006-01-30 02:13:00,141.588,141.591,141.574,141.59,84900000.0
2006-01-30 02:14:00,141.577,141.583,141.548,141.548,68700000.0
2006-01-30 02:15:00,141.548,141.562,141.541,141.562,89800000.0
2006-01-30 02:16:00,141.57,141.572,141.555,141.566,108700001.0
2006-01-30 02:17:00,141.581,141.595,141.581,141.595,24900000.0
2006-01-30 02:18:00,141.6,141.607,141.589,141.59,147199998.0
2006-01-30 02:19:00,141.573,141.573,141.562,141.569,76200001.0
2006-01-30 02:20:00,141.577,141.577,141.538,141.538,116400001.0
2006-01-30 02:21:00,141.546,141.573,141.546,141.565,87099998.0
2006-01-30 02:22:00,141.579,141.612,141.579,141.609,144099999.0
2006-01-30 02:23:00,141.607,141.618,141.605,141.608,124800001.0
2006-01-30 02:24:00,141.61,141.61,141.573,141.573,83100001.0
2006-01-30 02:25:00,141.553,141.583,141.553,141.583,182700000.0
2006-01-30 02:26:00,141.58,141.584,141.573,141.577,73299999.0
2006-01-30 02:27:00,141.567,141.567,141.563,141.563,17600000.0
2006-01-30 02:28:00,141.56,141.57,141.559,141.559,107400001.0
2006-01-30 02:29:00,141.556,141.57,141.556,141.569,105099999.0
2006-01-30 02:30:00,141.572,141.582,141.572,141.58,34400000.0
2006-01-30 02:31:00,141.587,141.587,141.57,141.576,59800000.0
2006-01-30 02:32:00,141.577,141.603,141.575,141.603,134199999.0
2006-01-30 02:33:00,141.61,141.61,141.584,141.589,158599998.0
2006-01-30 02:34:00,141.592,141.596,141.588,141.59,69900000.0
2006-01-30 02:35:00,141.584,141.589,141.573,141.589,54900000.0
2006-01-30 02:36:00,141.584,141.591,141.574,141.591,163800000.0
2006-01-30 02:37:00,141.601,141.612,141.601,141.61,20600000.0
2006-01-30 02:38:00,141.587,141.601,141.545,141.599,112400000.0
2006-01-30 02:39:00,141.597,141.604,141.592,141.604,105400001.0
2006-01-30 02:40:00,141.604,141.619,141.603,141.615,72800000.0
2006-01-30 02:41:00,141.591,141.594,141.577,141.577,121200000.0
2006-01-30 02:42:00,141.579,141.619,141.579,141.619,88200000.0
2006-01-30 02:43:00,141.621,141.631,141.619,141.631,86500000.0
2006-01-30 02:44:00,141.635,141.655,141.635,141.654,120100001.0
2006-01-30 02:45:00,141.656,141.656,141.633,141.64,113100002.0
2006-01-30 02:46:00,141.647,141.662,141.647,141.66,190100000.0
2006-01-30 02:47:00,141.671,141.686,141.659,141.68,120800001.0
2006-01-30 02:48:00,141.672,141.672,141.667,141.668,39199999.0
2006-01-30 02:49:00,141.674,141.682,141.664,141.676,91600000.0
2006-01-30 02:50:00,141.668,141.674,141.656,141.67,42300000.0
2006-01-30 02:51:00,141.659,141.662,141.647,141.647,49700000.0
2006-01-30 02:52:00,141.659,141.679,141.659,141.679,67199999.0
2006-01-30 02:53:00,141.673,141.68,141.661,141.68,28400000.0
2006-01-30 02:54:00,141.705,141.747,141.7,141.747,161300003.0
2006-01-30 02:55:00,141.757,141.757,141.728,141.748,82599999.0
2006-01-30 02:56:00,141.755,141.762,141.743,141.76,174800002.0
2006-01-30 02:57:00,141.759,141.772,141.752,141.757,138500001.0
2006-01-30 02:58:00,141.735,141.735,141.72,141.72,9600000.0
2006-01-30 02:59:00,141.723,141.749,141.718,141.738,83899999.0
2006-01-30 03:00:00,141.758,141.762,141.75,141.754,76500000.0
2006-01-30 03:01:00,141.763,141.763,141.757,141.761,131500001.0
2006-01-30 03:02:00,141.756,141.77,141.756,141.764,111699999.0
2006-01-30 03:03:00,141.765,141.775,141.758,141.773,32300000.0
2006-01-30 03:04:00,141.764,141.764,141.754,141.755,87700000.0
2006-01-30 03:05:00,141.76,141.769,141.76,141.762,101600001.0
2006-01-30 03:06:00,141.762,141.762,141.749,141.75,85200000.0
2006-01-30 03:07:00,141.75,141.759,141.75,141.759,61199999.0
2006-01-30 03:08:00,141.742,141.742,141.726,141.738,98299999.0
2006-01-30 03:09:00,141.753,141.758,141.753,141.758,42700001.0
2006-01-30 03:10:00,141.761,141.761,141.757,141.757,37500000.0
2006-01-30 03:11:00,141.773,141.775,141.756,141.769,117400001.0
2006-01-30 03:12:00,141.767,141.779,141.763,141.776,63299999.0
2006-01-30 03:13:00,141.778,141.778,141.763,141.763,61200000.0
2006-01-30 03:14:00,141.757,141.783,141.755,141.783,77499999.0
2006-01-30 03:15:00,141.802,141.805,141.785,141.798,101700001.0
2006-01-30 03:16:00,141.804,141.81,141.792,141.805,88900000.0
2006-01-30 03:17:00,141.808,141.817,141.8,141.808,126500000.0
2006-01-30 03:18:00,141.812,141.834,141.812,141.834,62600000.0
2006-01-30 03:19:00,141.833,141.848,141.828,141.828,136699999.0
2006-01-30 03:20:00,141.835,141.881,141.835,141.869,106999999.0
2006-01-30 03:21:00,141.881,141.881,141.827,141.863,169800003.0
2006-01-30 03:22:00,141.878,141.887,141.841,141.853,78800000.0
2006-01-30 03:23:00,141.855,141.863,141.839,141.853,87599998.0
2006-01-30 03:24:00,141.852,141.906,141.846,141.906,101500000.0
2006-01-30 03:25:00,141.907,141.911,141.885,141.899,126500000.0
2006-01-30 03:26:00,141.896,141.913,141.884,141.908,151800002.0
2006-01-30 03:27:00,141.914,141.918,141.845,141.845,58700000.0
2006-01-30 03:28:00,141.847,141.873,141.819,141.873,187699997.0
2006-01-30 03:29:00,141.881,141.907,141.881,141.901,77400000.0
2006-01-30 03:30:00,141.883,141.883,141.861,141.866,60499999.0
2006-01-30 03:31:00,141.856,141.866,141.854,141.863,80799998.0
2006-01-30 03:32:00,141.864,141.869,141.86,141.86,94900000.0
2006-01-30 03:33:00,141.86,141.873,141.851,141.871,114899999.0
2006-01-30 03:34:00,141.892,141.892,141.859,141.859,110399997.0
2006-01-30 03:35:00,141.873,141.874,141.873,141.874,16000000.0
2006-01-30 03:36:00,141.873,141.873,141.872,141.872,43099999.0
2006-01-30 03:37:00,141.85,141.85,141.828,141.832,124599999.0
2006-01-30 03:38:00,141.84,141.845,141.838,141.842,20100000.0
2006-01-30 03:39:00,141.846,141.846,141.797,141.797,29600000.0
2006-01-30 03:40:00,141.784,141.79,141.765,141.783,110999997.0
2006-01-30 03:41:00,141.786,141.804,141.781,141.8,78400001.0
2006-01-30 03:42:00,141.803,141.82,141.803,141.814,70300000.0
2006-01-30 03:43:00,141.824,141.826,141.824,141.826,900000.0
2006-01-30 03:44:00,141.835,141.836,141.825,141.828,63200000.0
2006-01-30 03:45:00,141.824,141.84,141.817,141.84,127099997.0
2006-01-30 03:46:00,141.834,141.839,141.82,141.829,173999999.0
2006-01-30 03:47:00,141.825,141.837,141.825,141.832,48400000.0
2006-01-30 03:48:00,141.833,141.839,141.818,141.818,72299998.0
2006-01-30 03:49:00,141.809,141.817,141.8,141.8,140700002.0
2006-01-30 03:50:00,141.796,141.806,141.796,141.798,106000000.0
2006-01-30 03:51:00,141.801,141.801,141.794,141.794,18400000.0
2006-01-30 03:52:00,141.775,141.775,141.739,141.752,81799999.0
2006-01-30 03:53:00,141.759,141.793,141.759,141.775,56800000.0
2006-01-30 03:54:00,141.776,141.806,141.776,141.806,58100000.0
2006-01-30 03:55:00,141.814,141.829,141.814,141.829,36000000.0
2006-01-30 03:56:00,141.818,141.818,141.804,141.805,18000000.0
2006-01-30 03:57:00,141.809,141.818,141.805,141.817,95600001.0
2006-01-30 03:58:00,141.821,141.829,141.821,141.827,61399999.0
2006-01-30 03:59:00,141.835,141.859,141.835,141.853,105299999.0
2006-01-30 04:00:00,141.862,141.873,141.862,141.871,44600000.0
2006-01-30 04:01:00,141.863,141.892,141.857,141.891,76299999.0
2006-01-30 04:02:00,141.893,141.92,141.892,141.911,98199999.0
2006-01-30 04:03:00,141.887,141.887,141.856,141.856,49399998.0
2006-01-30 04:04:00,141.843,141.856,141.839,141.85,96299999.0
2006-01-30 04:05:00,141.831,141.837,141.831,141.837,5600000.0
2006-01-30 04:06:00,141.83,141.837,141.827,141.827,73500000.0
2006-01-30 04:07:00,141.827,141.827,141.816,141.818,41400000.0
2006-01-30 04:08:00,141.83,141.831,141.815,141.816,56400000.0
2006-01-30 04:09:00,141.805,141.822,141.793,141.793,207799998.0
2006-01-30 04:10:00,141.797,141.812,141.797,141.81,37400000.0
2006-01-30 04:11:00,141.812,141.819,141.792,141.806,186100001.0
2006-01-30 04:12:00,141.807,141.807,141.789,141.79,136800000.0
2006-01-30 04:13:00,141.798,141.799,141.794,141.798,41900000.0
2006-01-30 04:14:00,141.804,141.811,141.797,141.799,183800003.0
2006-01-30 04:15:00,141.783,141.783,141.768,141.771,39900000.0
2006-01-30 04:16:00,141.776,141.783,141.754,141.754,62899999.0
2006-01-30 04:17:00,141.762,141.768,141.753,141.758,100399997.0
2006-01-30 04:18:00,141.759,141.782,141.759,141.782,56600000.0
2006-01-30 04:19:00,141.791,141.796,141.783,141.796,162399998.0
2006-01-30 04:20:00,141.811,141.825,141.811,141.817,90600002.0
2006-01-30 04:21:00,141.827,141.827,141.81,141.827,123900002.0
2006-01-30 04:22:00,141.822,141.837,141.82,141.824,193000000.0
2006-01-30 04:23:00,141.831,141.865,141.831,141.865,91000000.0
2006-01-30 04:24:00,141.856,141.856,141.854,141.854,35900000.0
2006-01-30 04:25:00,141.847,141.854,141.835,141.835,109000002.0
2006-01-30 04:26:00,141.832,141.847,141.83,141.845,47200000.0
2006-01-30 04:27:00,141.85,141.85,141.835,141.85,25100000.0
2006-01-30 04:28:00,141.845,141.845,141.822,141.829,72499999.0
2006-01-30 04:29:00,141.822,141.83,141.818,141.823,113499999.0
2006-01-30 04:30:00,141.828,141.828,141.815,141.826,97500002.0
2006-01-30 04:31:00,141.822,141.828,141.816,141.82,64800000.0
2006-01-30 04:32:00,141.825,141.825,141.805,141.825,99100001.0
2006-01-30 04:33:00,141.835,141.838,141.823,141.834,114700000.0
2006-01-30 04:34:00,141.842,141.842,141.824,141.824,33600000.0
2006-01-30 04:35:00,141.816,141.825,141.809,141.825,49000000.0
2006-01-30 04:36:00,141.836,141.852,141.836,141.852,100100001.0
2006-01-30 04:37:00,141.854,141.854,141.84,141.84,69499999.0
2006-01-30 04:38:00,141.841,141.841,141.826,141.836,87600000.0
2006-01-30 04:39:00,141.835,141.835,141.819,141.819,50300000.0
2006-01-30 04:40:00,141.829,141.829,141.821,141.825,63099999.0
2006-01-30 04:41:00,141.83,141.838,141.83,141.837,28000000.0
2006-01-30 04:42:00,141.832,141.841,141.821,141.821,113600000.0
2006-01-30 04:43:00,141.836,141.848,141.827,141.832,102500001.0
2006-01-30 04:44:00,141.843,141.845,141.837,141.839,128000000.0
2006-01-30 04:45:00,141.833,141.849,141.828,141.828,98299999.0
2006-01-30 04:46:00,141.832,141.844,141.832,141.835,74599999.0
2006-01-30 04:47:00,141.832,141.832,141.822,141.832,86299999.0
2006-01-30 04:48:00,141.832,141.832,141.828,141.828,17600000.0
2006-01-30 04:49:00,141.83,141.83,141.822,141.826,70300000.0
2006-01-30 04:50:00,141.826,141.839,141.822,141.825,75600000.0
2006-01-30 04:51:00,141.826,141.827,141.809,141.809,41600000.0
2006-01-30 04:52:00,141.808,141.825,141.808,141.815,42400000.0
2006-01-30 04:53:00,141.818,141.83,141.818,141.822,44500000.0
2006-01-30 04:54:00,141.823,141.828,141.821,141.822,65100000.0
2006-01-30 04:55:00,141.825,141.833,141.822,141.824,68500001.0
2006-01-30 04:56:00,141.832,141.847,141.828,141.828,99399999.0
2006-01-30 04:57:00,141.826,141.856,141.826,141.856,100000002.0
2006-01-30 04:58:00,141.865,141.881,141.864,141.869,100699998.0
2006-01-30 04:59:00,141.868,141.879,141.86,141.869,106800002.0
2006-01-30 05:00:00,141.866,141.866,141.849,141.857,80099999.0
2006-01-30 05:01:00,141.855,141.865,141.855,141.86,132800001.0
2006-01-30 05:02:00,141.848,141.848,141.847,141.847,8600000.0
2006-01-30 05:03:00,141.848,141.857,141.84,141.85,31000000.0
2006-01-30 05:04:00,141.845,141.845,141.815,141.815,79200000.0
2006-01-30 05:05:00,141.812,141.826,141.812,141.817,145200001.0
2006-01-30 05:06:00,141.812,141.821,141.812,141.812,113400002.0
2006-01-30 05:07:00,141.807,141.814,141.802,141.805,76400002.0
2006-01-30 05:08:00,141.81,141.818,141.8,141.804,245500002.0
2006-01-30 05:09:00,141.812,141.821,141.812,141.819,106300001.0
2006-01-30 05:10:00,141.816,141.822,141.8,141.8,85100001.0
2006-01-30 05:11:00,141.802,141.808,141.791,141.808,16600000.0
2006-01-30 05:12:00,141.809,141.81,141.793,141.793,111899999.0
2006-01-30 05:13:00,141.801,141.801,141.797,141.8,35900000.0
2006-01-30 05:14:00,141.813,141.813,141.799,141.808,60900001.0
2006-01-30 05:15:00,141.809,141.817,141.799,141.811,47800000.0
2006-01-30 05:16:00,141.812,141.82,141.792,141.804,41000000.0
2006-01-30 05:17:00,141.796,141.811,141.796,141.798,83299999.0
2006-01-30 05:18:00,141.809,141.817,141.809,141.817,27800000.0
2006-01-30 05:19:00,141.823,141.832,141.815,141.832,121899999.0
2006-01-30 05:20:00,141.832,141.832,141.82,141.821,48599999.0
2006-01-30 05:21:00,141.815,141.825,141.809,141.81,49000000.0
2006-01-30 05:22:00,141.819,141.826,141.816,141.822,96300001.0
2006-01-30 05:23:00,141.812,141.82,141.811,141.811,87800000.0
2006-01-30 05:24:00,141.805,141.805,141.8,141.803,27199999.0
2006-01-30 05:25:00,141.806,141.809,141.799,141.799,40000000.0
2006-01-30 05:26:00,141.801,141.804,141.793,141.797,142300000.0
2006-01-30 05:27:00,141.798,141.817,141.795,141.814,79699998.0
2006-01-30 05:28:00,141.813,141.813,141.792,141.805,49600000.0
2006-01-30 05:29:00,141.805,141.806,141.792,141.804,72800000.0
2006-01-30 05:30:00,141.803,141.819,141.803,141.814,60600000.0
2006-01-30 05:31:00,141.814,141.816,141.814,141.816,29500001.0
2006-01-30 05:32:00,141.83,141.835,141.823,141.823,63000000.0
2006-01-30 05:33:00,141.828,141.844,141.814,141.844,69099999.0
2006-01-30 05:34:00,141.853,141.856,141.847,141.856,124099999.0
2006-01-30 05:35:00,141.867,141.873,141.862,141.867,86300002.0
2006-01-30 05:36:00,141.858,141.884,141.85,141.884,51200000.0
2006-01-30 05:37:00,141.881,141.895,141.881,141.895,75999998.0
2006-01-30 05:38:00,141.897,141.912,141.895,141.905,165100001.0
2006-01-30 05:39:00,141.908,141.917,141.908,141.915,98900000.0
2006-01-30 05:40:00,141.912,141.922,141.903,141.922,68400000.0
2006-01-30 05:41:00,141.908,141.908,141.874,141.874,37600000.0
2006-01-30 05:42:00,141.871,141.871,141.859,141.86,93200000.0
2006-01-30 05:43:00,141.87,141.876,141.87,141.873,30200000.0
2006-01-30 05:44:00,141.88,141.889,141.862,141.879,40600000.0
2006-01-30 05:45:00,141.886,141.893,141.879,141.893,59700000.0
2006-01-30 05:46:00,141.894,141.91,141.894,141.91,8300000.0
2006-01-30 05:47:00,141.921,141.929,141.921,141.922,60700000.0
2006-01-30 05:48:00,141.911,141.917,141.9,141.907,101800002.0
2006-01-30 05:49:00,141.903,141.903,141.881,141.889,106400000.0
2006-01-30 05:50:00,141.897,141.902,141.893,141.893,117900002.0
2006-01-30 05:51:00,141.891,141.898,141.89,141.89,193700000.0
2006-01-30 05:52:00,141.88,141.898,141.88,141.898,80700002.0
2006-01-30 05:53:00,141.906,141.92,141.906,141.908,79300001.0
2006-01-30 05:54:00,141.903,141.921,141.891,141.913,138000002.0
2006-01-30 05:55:00,141.909,141.917,141.903,141.912,65500000.0
2006-01-30 05:56:00,141.914,141.921,141.906,141.91,168300002.0
2006-01-30 05:57:00,141.914,141.92,141.904,141.907,133000000.0
2006-01-30 05:58:00,141.905,141.918,141.895,141.91,72900000.0
2006-01-30 05:59:00,141.907,141.909,141.897,141.905,108800001.0
2006-01-30 06:00:00,141.897,141.91,141.896,141.903,96800000.0
2006-01-30 06:01:00,141.898,141.91,141.894,141.901,87500000.0
2006-01-30 06:02:00,141.898,141.898,141.893,141.893,20800000.0
2006-01-30 06:03:00,141.892,141.898,141.886,141.886,72700000.0
2006-01-30 06:04:00,141.878,141.879,141.869,141.879,95099998.0
2006-01-30 06:05:00,141.881,141.881,141.865,141.879,48399999.0
2006-01-30 06:06:00,141.876,141.881,141.869,141.875,82000000.0
2006-01-30 06:07:00,141.871,141.874,141.859,141.865,207800002.0
2006-01-30 06:08:00,141.879,141.886,141.875,141.885,87799999.0
2006-01-30 06:09:00,141.88,141.889,141.876,141.876,39300000.0
2006-01-30 06:10:00,141.877,141.888,141.877,141.884,113100001.0
2006-01-30 06:11:00,141.884,141.884,141.868,141.879,123300001.0
2006-01-30 06:12:00,141.875,141.875,141.849,141.849,117400002.0
2006-01-30 06:13:00,141.851,141.851,141.831,141.832,36200000.0
2006-01-30 06:14:00,141.84,141.844,141.83,141.844,137499998.0
2006-01-30 06:15:00,141.839,141.844,141.823,141.823,127400002.0
2006-01-30 06:16:00,141.822,141.831,141.817,141.827,61400000.0
2006-01-30 06:17:00,141.836,141.837,141.818,141.834,73600001.0
2006-01-30 06:18:00,141.823,141.834,141.823,141.834,76900003.0
2006-01-30 06:19:00,141.84,141.84,141.809,141.814,117900002.0
2006-01-30 06:20:00,141.817,141.832,141.817,141.832,48500001.0
2006-01-30 06:21:00,141.836,141.849,141.836,141.847,140699999.0
2006-01-30 06:22:00,141.845,141.857,141.845,141.85,150199999.0
2006-01-30 06:23:00,141.858,141.867,141.847,141.867,57000000.0
2006-01-30 06:24:00,141.865,141.875,141.856,141.875,52299999.0
2006-01-30 06:25:00,141.878,141.878,141.865,141.87,62600000.0
2006-01-30 06:26:00,141.873,141.881,141.871,141.871,57300000.0
2006-01-30 06:27:00,141.874,141.875,141.865,141.875,102300001.0
2006-01-30 06:28:00,141.875,141.89,141.863,141.874,86300001.0
2006-01-30 06:29:00,141.872,141.872,141.868,141.868,25599999.0
2006-01-30 06:30:00,141.862,141.877,141.862,141.872,29600000.0
2006-01-30 06:31:00,141.88,141.888,141.876,141.88,74500000.0
2006-01-30 06:32:00,141.883,141.884,141.878,141.879,176400001.0
2006-01-30 06:33:00,141.88,141.882,141.88,141.88,59099999.0
2006-01-30 06:34:00,141.878,141.887,141.868,141.887,71799999.0
2006-01-30 06:35:00,141.877,141.879,141.873,141.873,22400000.0
2006-01-30 06:36:00,141.873,141.881,141.869,141.874,165500000.0
2006-01-30 06:37:00,141.878,141.88,141.866,141.867,93300000.0
2006-01-30 06:38:00,141.869,141.878,141.858,141.869,193399997.0
2006-01-30 06:39:00,141.874,141.874,141.866,141.866,15200000.0
2006-01-30 06:40:00,141.854,141.872,141.854,141.856,138200002.0
2006-01-30 06:41:00,141.857,141.868,141.857,141.868,71900001.0
2006-01-30 06:42:00,141.865,141.865,141.832,141.832,85300001.0
2006-01-30 06:43:00,141.832,141.836,141.829,141.833,54100001.0
2006-01-30 06:44:00,141.849,141.85,141.845,141.845,103800002.0
2006-01-30 06:45:00,141.846,141.849,141.84,141.849,42399999.0
2006-01-30 06:46:00,141.845,141.855,141.837,141.842,53900000.0
2006-01-30 06:47:00,141.854,141.856,141.854,141.856,64299999.0
2006-01-30 06:48:00,141.866,141.868,141.863,141.863,92599999.0
2006-01-30 06:49:00,141.869,141.885,141.869,141.885,31300000.0
2006-01-30 06:50:00,141.877,141.877,141.858,141.871,154400001.0
2006-01-30 06:51:00,141.868,141.871,141.857,141.862,68800001.0
2006-01-30 06:52:00,141.853,141.853,141.822,141.822,48200000.0
2006-01-30 06:53:00,141.825,141.839,141.825,141.83,61600000.0
2006-01-30 06:54:00,141.839,141.841,141.828,141.828,113499998.0
2006-01-30 06:55:00,141.82,141.845,141.82,141.835,77899999.0
2006-01-30 06:56:00,141.844,141.844,141.821,141.826,122799999.0
2006-01-30 06:57:00,141.827,141.829,141.818,141.824,60799999.0
2006-01-30 06:58:00,141.833,141.855,141.829,141.855,114799999.0
2006-01-30 06:59:00,141.857,141.857,141.84,141.842,81799999.0
2006-01-30 07:00:00,141.848,141.853,141.841,141.845,130799999.0
2006-01-30 07:01:00,141.838,141.845,141.837,141.843,60099999.0
2006-01-30 07:02:00,141.84,141.851,141.84,141.851,110899999.0
2006-01-30 07:03:00,141.857,141.857,141.843,141.843,152799998.0
2006-01-30 07:04:00,141.841,141.849,141.841,141.849,120800001.0
2006-01-30 07:05:00,141.842,141.857,141.837,141.846,52800000.0
2006-01-30 07:06:00,141.853,141.856,141.845,141.852,68600000.0
2006-01-30 07:07:00,141.857,141.857,141.845,141.85,76799998.0
2006-01-30 07:08:00,141.855,141.889,141.855,141.887,102499999.0
2006-01-30 07:09:00,141.892,141.898,141.873,141.887,160400002.0
2006-01-30 07:10:00,141.887,141.899,141.884,141.895,46800000.0
2006-01-30 07:11:00,141.888,141.888,141.877,141.877,75299999.0
2006-01-30 07:12:00,141.878,141.881,141.869,141.869,124400000.0
2006-01-30 07:13:00,141.867,141.873,141.867,141.871,72700000.0
2006-01-30 07:14:00,141.865,141.875,141.865,141.87,92699997.0
2006-01-30 07:15:00,141.865,141.875,141.865,141.865,128800000.0
2006-01-30 07:16:00,141.867,141.875,141.867,141.87,78300000.0
2006-01-30 07:17:00,141.868,141.886,141.864,141.886,73499999.0
2006-01-30 07:18:00,141.882,141.892,141.882,141.886,57899999.0
2006-01-30 07:19:00,141.879,141.895,141.879,141.895,71199999.0
2006-01-30 07:20:00,141.897,141.911,141.889,141.889,153599999.0
2006-01-30 07:21:00,141.902,141.904,141.895,141.895,49500000.0
2006-01-30 07:22:00,141.895,141.895,141.885,141.885,56999999.0
2006-01-30 07:23:00,141.892,141.892,141.879,141.889,69300001.0
2006-01-30 07:24:00,141.888,141.892,141.88,141.892,89099999.0
2006-01-30 07:25:00,141.887,141.892,141.877,141.877,109499998.0
2006-01-30 07:26:00,141.88,141.887,141.879,141.88,50100000.0
2006-01-30 07:27:00,141.883,141.889,141.875,141.881,85300001.0
2006-01-30 07:28:00,141.893,141.902,141.893,141.9,88100002.0
2006-01-30 07:29:00,141.897,141.913,141.897,141.909,98300000.0
2006-01-30 07:30:00,141.911,141.926,141.911,141.925,86000000.0
2006-01-30 07:31:00,141.927,141.927,141.912,141.918,24900000.0
2006-01-30 07:32:00,141.921,141.921,141.914,141.914,35099999.0
2006-01-30 07:33:00,141.91,141.915,141.905,141.91,73600000.0
2006-01-30 07:34:00,141.913,141.913,141.888,141.91,47400000.0
2006-01-30 07:35:00,141.908,141.911,141.892,141.908,18100000.0
2006-01-30 07:36:00,141.909,141.91,141.906,141.91,53100000.0
2006-01-30 07:37:00,141.917,141.925,141.912,141.912,92200000.0
2006-01-30 07:38:00,141.915,141.919,141.909,141.909,59200000.0
2006-01-30 07:39:00,141.897,141.915,141.897,141.908,165100001.0
2006-01-30 07:40:00,141.904,141.915,141.895,141.895,65600000.0
2006-01-30 07:41:00,141.887,141.908,141.887,141.9,105500001.0
2006-01-30 07:42:00,141.9,141.912,141.9,141.912,40699999.0
2006-01-30 07:43:00,141.915,141.922,141.906,141.922,59900000.0
2006-01-30 07:44:00,141.922,141.922,141.912,141.917,102299998.0
2006-01-30 07:45:00,141.917,141.936,141.917,141.924,133899997.0
2006-01-30 07:46:00,141.918,141.918,141.901,141.907,143999998.0
2006-01-30 07:47:00,141.909,141.91,141.898,141.905,107900003.0
2006-01-30 07:48:00,141.915,141.926,141.915,141.921,40000000.0
2006-01-30 07:49:00,141.929,141.937,141.927,141.927,114500001.0
2006-01-30 07:50:00,141.934,141.952,141.933,141.952,51600000.0
2006-01-30 07:51:00,141.947,141.947,141.94,141.946,50499999.0
2006-01-30 07:52:00,141.948,141.953,141.94,141.945,39900000.0
2006-01-30 07:53:00,141.951,141.955,141.946,141.955,139000000.0
2006-01-30 07:54:00,141.941,141.942,141.937,141.937,34699999.0
2006-01-30 07:55:00,141.941,141.953,141.941,141.953,65599999.0
2006-01-30 07:56:00,141.943,141.943,141.929,141.931,41700001.0
2006-01-30 07:57:00,141.948,141.956,141.938,141.938,258700005.0
2006-01-30 07:58:00,141.95,141.955,141.947,141.95,34600000.0
2006-01-30 07:59:00,141.947,141.958,141.946,141.949,56600001.0
2006-01-30 08:00:00,141.935,141.935,141.921,141.932,74300000.0
2006-01-30 08:01:00,141.927,141.927,141.907,141.907,78300002.0
2006-01-30 08:02:00,141.908,141.922,141.908,141.921,100399999.0
2006-01-30 08:03:00,141.922,141.95,141.922,141.95,39099999.0
2006-01-30 08:04:00,141.957,141.957,141.926,141.929,115200001.0
2006-01-30 08:05:00,141.932,141.943,141.93,141.943,59900000.0
2006-01-30 08:06:00,141.944,141.944,141.93,141.937,140600002.0
2006-01-30 08:07:00,141.924,141.935,141.924,141.927,75800000.0
2006-01-30 08:08:00,141.931,141.94,141.927,141.932,151900000.0
2006-01-30 08:09:00,141.927,141.935,141.92,141.921,114000001.0
2006-01-30 08:10:00,141.92,141.925,141.91,141.923,123299999.0
2006-01-30 08:11:00,141.927,141.93,141.921,141.93,99400000.0
2006-01-30 08:12:00,141.928,141.928,141.915,141.915,56400000.0
2006-01-30 08:13:00,141.909,141.916,141.899,141.899,106900002.0
2006-01-30 08:14:00,141.892,141.904,141.892,141.901,107600002.0
2006-01-30 08:15:00,141.911,141.92,141.904,141.904,26800000.0
2006-01-30 08:16:00,141.906,141.925,141.9,141.925,49600000.0
2006-01-30 08:17:00,141.932,141.933,141.932,141.933,69499997.0
2006-01-30 08:18:00,141.931,141.937,141.925,141.925,61100001.0
2006-01-30 08:19:00,141.91,141.91,141.895,141.895,32000000.0
2006-01-30 08:20:00,141.885,141.894,141.876,141.876,86300000.0
2006-01-30 08:21:00,141.877,141.895,141.877,141.882,152699997.0
2006-01-30 08:22:00,141.882,141.888,141.86,141.871,106000001.0
2006-01-30 08:23:00,141.87,141.879,141.868,141.876,114399999.0
2006-01-30 08:24:00,141.876,141.893,141.875,141.893,128199999.0
2006-01-30 08:25:00,141.885,141.895,141.885,141.89,53800000.0
2006-01-30 08:26:00,141.903,141.908,141.896,141.908,55100000.0
2006-01-30 08:27:00,141.921,141.926,141.917,141.917,130699998.0
2006-01-30 08:28:00,141.936,141.963,141.936,141.958,163199998.0
2006-01-30 08:29:00,141.972,141.98,141.969,141.98,143200004.0
2006-01-30 08:30:00,141.987,142.009,141.987,142.0,74500000.0
2006-01-30 08:31:00,142.002,142.002,141.993,141.996,66099999.0
2006-01-30 08:32:00,142.003,142.024,141.995,142.024,66700001.0
2006-01-30 08:33:00,142.021,142.035,142.02,142.035,121499999.0
2006-01-30 08:34:00,142.035,142.046,142.035,142.046,123499999.0
2006-01-30 08:35:00,142.035,142.04,142.018,142.018,131400000.0
2006-01-30 08:36:00,142.024,142.041,142.024,142.038,100300000.0
2006-01-30 08:37:00,142.045,142.045,142.03,142.035,105600002.0
2006-01-30 08:38:00,142.048,142.052,142.047,142.05,58000000.0
2006-01-30 08:39:00,142.053,142.065,142.052,142.065,34200000.0
2006-01-30 08:40:00,142.061,142.063,142.049,142.05,69600000.0
2006-01-30 08:41:00,142.04,142.057,142.032,142.032,180500000.0
2006-01-30 08:42:00,142.034,142.05,142.023,142.023,74400001.0
2006-01-30 08:43:00,142.004,142.004,141.977,141.996,181099999.0
2006-01-30 08:44:00,142.003,142.023,142.003,142.023,104000000.0
2006-01-30 08:45:00,142.019,142.021,142.003,142.003,164899999.0
2006-01-30 08:46:00,142.002,142.013,141.993,142.007,111799999.0
2006-01-30 08:47:00,141.995,141.995,141.974,141.974,59600000.0
2006-01-30 08:48:00,141.976,141.985,141.964,141.985,84300000.0
2006-01-30 08:49:00,141.976,142.002,141.976,142.002,47600001.0
2006-01-30 08:50:00,142.007,142.012,141.996,142.012,158300003.0
2006-01-30 08:51:00,142.013,142.013,141.999,142.009,169899995.0
2006-01-30 08:52:00,142.005,142.005,141.993,141.993,85600000.0
2006-01-30 08:53:00,141.998,142.011,141.998,142.003,86599999.0
2006-01-30 08:54:00,142.01,142.014,142.003,142.003,40000000.0
2006-01-30 08:55:00,142.014,142.014,142.003,142.013,45900000.0
2006-01-30 08:56:00,142.019,142.031,142.019,142.025,34800000.0
2006-01-30 08:57:00,142.025,142.026,142.013,142.022,107299999.0
2006-01-30 08:58:00,142.029,142.038,142.029,142.03,94200000.0
2006-01-30 08:59:00,142.037,142.056,142.035,142.053,147800001.0
2006-01-30 09:00:00,142.046,142.064,142.039,142.064,109600000.0
2006-01-30 09:01:00,142.07,142.07,142.048,142.048,59500000.0
2006-01-30 09:02:00,142.029,142.042,142.02,142.025,57600000.0
2006-01-30 09:03:00,142.043,142.055,142.037,142.055,66900000.0
2006-01-30 09:04:00,142.06,142.079,142.059,142.076,96199999.0
2006-01-30 09:05:00,142.082,142.084,142.066,142.066,89600002.0
2006-01-30 09:06:00,142.061,142.077,142.06,142.077,90700000.0
2006-01-30 09:07:00,142.078,142.082,142.067,142.068,114600000.0
2006-01-30 09:08:00,142.067,142.07,142.064,142.069,90900001.0
2006-01-30 09:09:00,142.07,142.078,142.065,142.078,79300000.0
2006-01-30 09:10:00,142.076,142.097,142.076,142.097,99999999.0
2006-01-30 09:11:00,142.117,142.132,142.115,142.123,56499999.0
2006-01-30 09:12:00,142.115,142.121,142.102,142.103,174700002.0
2006-01-30 09:13:00,142.112,142.142,142.112,142.141,81200000.0
2006-01-30 09:14:00,142.141,142.148,142.123,142.123,73500000.0
2006-01-30 09:15:00,142.116,142.116,142.101,142.103,65300000.0
2006-01-30 09:16:00,142.105,142.107,142.084,142.107,169700004.0
2006-01-30 09:17:00,142.103,142.109,142.101,142.109,86299999.0
2006-01-30 09:18:00,142.107,142.114,142.103,142.113,120000001.0
2006-01-30 09:19:00,142.109,142.115,142.106,142.112,63400001.0
2006-01-30 09:20:00,142.095,142.105,142.083,142.084,67200000.0
2006-01-30 09:21:00,142.07,142.074,142.056,142.074,76500000.0
2006-01-30 09:22:00,142.067,142.067,142.051,142.06,82200000.0
2006-01-30 09:23:00,142.058,142.063,142.051,142.051,136600001.0
2006-01-30 09:24:00,142.054,142.08,142.054,142.077,106299998.0
2006-01-30 09:25:00,142.084,142.096,142.077,142.09,66100002.0
2006-01-30 09:26:00,142.103,142.112,142.095,142.095,93199999.0
2006-01-30 09:27:00,142.111,142.125,142.111,142.125,92399999.0
2006-01-30 09:28:00,142.125,142.147,142.125,142.147,72000001.0
2006-01-30 09:29:00,142.14,142.152,142.139,142.143,111000000.0
2006-01-30 09:30:00,142.155,142.157,142.143,142.149,113399999.0
2006-01-30 09:31:00,142.144,142.146,142.132,142.135,108299998.0
2006-01-30 09:32:00,142.134,142.149,142.129,142.145,112400003.0
2006-01-30 09:33:00,142.158,142.16,142.147,142.153,94099999.0
2006-01-30 09:34:00,142.152,142.154,142.135,142.135,78100001.0
2006-01-30 09:35:00,142.123,142.141,142.117,142.135,167000002.0
2006-01-30 09:36:00,142.141,142.141,142.121,142.133,86000002.0
2006-01-30 09:37:00,142.121,142.125,142.107,142.108,99099996.0
2006-01-30 09:38:00,142.113,142.12,142.1,142.106,108099999.0
2006-01-30 09:39:00,142.106,142.106,142.086,142.098,135900002.0
2006-01-30 09:40:00,142.113,142.129,142.113,142.12,81600000.0
2006-01-30 09:41:00,142.118,142.118,142.101,142.101,53600000.0
2006-01-30 09:42:00,142.103,142.117,142.097,142.116,117700001.0
2006-01-30 09:43:00,142.104,142.118,142.102,142.103,91900000.0
2006-01-30 09:44:00,142.103,142.114,142.1,142.105,100699999.0
2006-01-30 09:45:00,142.11,142.12,142.11,142.11,54600001.0
2006-01-30 09:46:00,142.109,142.116,142.103,142.103,57600000.0
2006-01-30 09:47:00,142.096,142.103,142.088,142.088,203999998.0
2006-01-30 09:48:00,142.071,142.071,142.056,142.066,76500001.0
2006-01-30 09:49:00,142.076,142.077,142.066,142.066,105499999.0
2006-01-30 09:50:00,142.058,142.065,142.048,142.053,97499999.0
2006-01-30 09:51:00,142.054,142.055,142.034,142.055,145199998.0
2006-01-30 09:52:00,142.074,142.118,142.074,142.107,127600000.0
2006-01-30 09:53:00,142.113,142.134,142.113,142.127,51900000.0
2006-01-30 09:54:00,142.118,142.118,142.107,142.108,59499999.0
2006-01-30 09:55:00,142.112,142.132,142.112,142.132,18200000.0
2006-01-30 09:56:00,142.117,142.126,142.107,142.109,89800000.0
2006-01-30 09:57:00,142.11,142.125,142.11,142.125,61899998.0
2006-01-30 09:58:00,142.111,142.114,142.103,142.114,153699998.0
2006-01-30 09:59:00,142.108,142.126,142.107,142.126,154899999.0
2006-01-30 10:00:00,142.131,142.146,142.121,142.142,117299998.0
2006-01-30 10:01:00,142.132,142.155,142.132,142.151,61600000.0
2006-01-30 10:02:00,142.143,142.148,142.137,142.145,88400001.0
2006-01-30 10:03:00,142.141,142.152,142.136,142.142,122900000.0
2006-01-30 10:04:00,142.142,142.153,142.137,142.151,93999998.0
2006-01-30 10:05:00,142.153,142.176,142.151,142.175,56800000.0
2006-01-30 10:06:00,142.182,142.198,142.182,142.195,81999998.0
2006-01-30 10:07:00,142.195,142.199,142.183,142.183,129600001.0
2006-01-30 10:08:00,142.19,142.19,142.188,142.19,83300002.0
2006-01-30 10:09:00,142.188,142.188,142.153,142.16,101999999.0
2006-01-30 10:10:00,142.167,142.167,142.147,142.147,46500000.0
2006-01-30 10:11:00,142.148,142.16,142.148,142.16,183500002.0
2006-01-30 10:12:00,142.166,142.177,142.163,142.163,81300001.0
2006-01-30 10:13:00,142.156,142.162,142.144,142.162,61700000.0
2006-01-30 10:14:00,142.163,142.194,142.161,142.192,136699997.0
2006-01-30 10:15:00,142.195,142.201,142.161,142.161,130600000.0
2006-01-30 10:16:00,142.152,142.166,142.151,142.154,89299998.0
2006-01-30 10:17:00,142.157,142.175,142.157,142.17,52900000.0
2006-01-30 10:18:00,142.177,142.188,142.156,142.156,47999999.0
2006-01-30 10:19:00,142.153,142.177,142.153,142.167,113099998.0
2006-01-30 10:20:00,142.16,142.164,142.15,142.164,113499999.0
2006-01-30 10:21:00,142.139,142.155,142.136,142.143,84900000.0
2006-01-30 10:22:00,142.136,142.137,142.119,142.127,108599997.0
2006-01-30 10:23:00,142.122,142.122,142.114,142.118,14500000.0
2006-01-30 10:24:00,142.12,142.132,142.105,142.105,80899999.0
2006-01-30 10:25:00,142.11,142.122,142.098,142.122,148300000.0
2006-01-30 10:26:00,142.116,142.118,142.098,142.098,147800001.0
2006-01-30 10:27:00,142.098,142.104,142.085,142.104,110799998.0
2006-01-30 10:28:00,142.102,142.131,142.102,142.118,95000001.0
2006-01-30 10:29:00,142.099,142.099,142.027,142.036,102500000.0
2006-01-30 10:30:00,142.027,142.053,142.024,142.05,49500000.0
2006-01-30 10:31:00,142.044,142.044,141.995,141.995,90699998.0
2006-01-30 10:32:00,141.989,142.015,141.978,142.013,105800001.0
2006-01-30 10:33:00,142.014,142.033,142.014,142.03,100699999.0
2006-01-30 10:34:00,142.023,142.032,142.008,142.03,118600000.0
2006-01-30 10:35:00,142.039,142.045,142.029,142.045,117300003.0
2006-01-30 10:36:00,142.047,142.055,142.045,142.048,178600002.0
2006-01-30 10:37:00,142.053,142.056,142.037,142.037,71399999.0
2006-01-30 10:38:00,142.038,142.042,142.035,142.036,101400000.0
2006-01-30 10:39:00,142.032,142.035,142.022,142.035,44500000.0
2006-01-30 10:40:00,142.035,142.039,142.007,142.007,160199997.0
2006-01-30 10:41:00,142.008,142.022,142.006,142.022,65200001.0
2006-01-30 10:42:00,142.026,142.039,142.012,142.022,74200000.0
2006-01-30 10:43:00,142.027,142.034,142.007,142.007,174200004.0
2006-01-30 10:44:00,142.011,142.02,142.007,142.011,114599998.0
2006-01-30 10:45:00,142.018,142.022,142.018,142.018,11800000.0
2006-01-30 10:46:00,142.025,142.029,142.019,142.026,119600000.0
2006-01-30 10:47:00,142.033,142.049,142.023,142.049,78699999.0
2006-01-30 10:48:00,142.048,142.062,142.034,142.062,207199997.0
2006-01-30 10:49:00,142.063,142.087,142.063,142.079,256400002.0
2006-01-30 10:50:00,142.076,142.078,142.06,142.077,143100002.0
2006-01-30 10:51:00,142.111,142.154,142.111,142.154,39100000.0
2006-01-30 10:52:00,142.164,142.182,142.161,142.171,134399998.0
2006-01-30 10:53:00,142.172,142.184,142.162,142.172,114300000.0
2006-01-30 10:54:00,142.182,142.191,142.16,142.182,157500000.0
2006-01-30 10:55:00,142.191,142.211,142.18,142.211,95900000.0
2006-01-30 10:56:00,142.223,142.242,142.221,142.221,52000000.0
2006-01-30 10:57:00,142.2,142.2,142.182,142.187,66700001.0
2006-01-30 10:58:00,142.187,142.198,142.178,142.178,53000000.0
2006-01-30 10:59:00,142.175,142.197,142.175,142.189,56299999.0
2006-01-30 11:00:00,142.21,142.211,142.204,142.204,102600002.0
2006-01-30 11:01:00,142.203,142.231,142.203,142.22,159099999.0
2006-01-30 11:02:00,142.205,142.218,142.205,142.21,131500000.0
2006-01-30 11:03:00,142.203,142.211,142.187,142.187,137500000.0
2006-01-30 11:04:00,142.192,142.192,142.155,142.155,35500000.0
2006-01-30 11:05:00,142.172,142.174,142.168,142.173,103500000.0
2006-01-30 11:06:00,142.179,142.182,142.17,142.182,84200000.0
2006-01-30 11:07:00,142.176,142.186,142.176,142.181,78899999.0
2006-01-30 11:08:00,142.178,142.184,142.165,142.165,127700003.0
2006-01-30 11:09:00,142.177,142.197,142.177,142.182,58800000.0
2006-01-30 11:10:00,142.183,142.192,142.161,142.166,90500000.0
2006-01-30 11:11:00,142.177,142.195,142.176,142.195,90100000.0
2006-01-30 11:12:00,142.202,142.216,142.192,142.216,77000001.0
2006-01-30 11:13:00,142.22,142.231,142.22,142.225,107899998.0
2006-01-30 11:14:00,142.221,142.231,142.221,142.228,57300000.0
2006-01-30 11:15:00,142.212,142.215,142.204,142.215,66199998.0
2006-01-30 11:16:00,142.217,142.235,142.217,142.22,94700001.0
2006-01-30 11:17:00,142.223,142.226,142.214,142.22,156799998.0
2006-01-30 11:18:00,142.223,142.225,142.208,142.217,111499998.0
2006-01-30 11:19:00,142.211,142.217,142.203,142.213,46600000.0
2006-01-30 11:20:00,142.207,142.214,142.203,142.205,100799998.0
2006-01-30 11:21:00,142.222,142.247,142.222,142.236,103900001.0
2006-01-30 11:22:00,142.237,142.256,142.237,142.256,40700000.0
2006-01-30 11:23:00,142.26,142.294,142.26,142.279,68800000.0
2006-01-30 11:24:00,142.276,142.276,142.267,142.273,129000002.0
2006-01-30 11:25:00,142.265,142.276,142.262,142.267,146599998.0
2006-01-30 11:26:00,142.262,142.262,142.252,142.262,73899999.0
2006-01-30 11:27:00,142.265,142.277,142.256,142.267,98800000.0
2006-01-30 11:28:00,142.267,142.268,142.251,142.26,94099999.0
2006-01-30 11:29:00,142.265,142.265,142.242,142.252,132399999.0
2006-01-30 11:30:00,142.252,142.253,142.24,142.245,67500000.0
2006-01-30 11:31:00,142.245,142.262,142.241,142.25,83600000.0
2006-01-30 11:32:00,142.246,142.252,142.241,142.245,48800000.0
2006-01-30 11:33:00,142.24,142.24,142.223,142.229,56500000.0
2006-01-30 11:34:00,142.232,142.232,142.209,142.223,76000000.0
2006-01-30 11:35:00,142.228,142.246,142.228,142.233,171699998.0
2006-01-30 11:36:00,142.247,142.247,142.226,142.231,91100001.0
2006-01-30 11:37:00,142.229,142.229,142.219,142.219,24700001.0
2006-01-30 11:38:00,142.214,142.234,142.214,142.225,142299998.0
2006-01-30 11:39:00,142.221,142.234,142.206,142.21,177800000.0
2006-01-30 11:40:00,142.196,142.202,142.189,142.2,35600000.0
2006-01-30 11:41:00,142.205,142.227,142.205,142.22,69399999.0
2006-01-30 11:42:00,142.224,142.234,142.219,142.225,162200000.0
2006-01-30 11:43:00,142.235,142.246,142.23,142.243,128700001.0
2006-01-30 11:44:00,142.26,142.272,142.246,142.248,94100002.0
2006-01-30 11:45:00,142.255,142.276,142.255,142.266,79300000.0
2006-01-30 11:46:00,142.256,142.264,142.254,142.254,65400002.0
2006-01-30 11:47:00,142.25,142.261,142.248,142.248,63800000.0
2006-01-30 11:48:00,142.261,142.285,142.261,142.282,98100002.0
2006-01-30 11:49:00,142.278,142.283,142.265,142.268,79900000.0
2006-01-30 11:50:00,142.263,142.267,142.257,142.262,52500000.0
2006-01-30 11:51:00,142.267,142.28,142.267,142.276,67400000.0
2006-01-30 11:52:00,142.264,142.28,142.264,142.27,122499999.0
2006-01-30 11:53:00,142.274,142.29,142.274,142.289,69600000.0
2006-01-30 11:54:00,142.278,142.283,142.271,142.281,63400000.0
2006-01-30 11:55:00,142.283,142.287,142.271,142.275,145499999.0
2006-01-30 11:56:00,142.28,142.283,142.275,142.278,170299996.0
2006-01-30 11:57:00,142.282,142.289,142.255,142.255,39100000.0
2006-01-30 11:58:00,142.245,142.248,142.226,142.23,83100000.0
2006-01-30 11:59:00,142.224,142.224,142.201,142.206,138400001.0
2006-01-30 12:00:00,142.212,142.286,142.212,142.28,113800001.0
2006-01-30 12:01:00,142.277,142.277,142.254,142.258,65500001.0
2006-01-30 12:02:00,142.26,142.265,142.24,142.244,55500000.0
2006-01-30 12:03:00,142.257,142.266,142.247,142.265,176999997.0
2006-01-30 12:04:00,142.28,142.282,142.257,142.263,126300000.0
2006-01-30 12:05:00,142.256,142.262,142.249,142.258,108699999.0
2006-01-30 12:06:00,142.254,142.254,142.24,142.25,112999997.0
2006-01-30 12:07:00,142.24,142.255,142.237,142.252,74300000.0
2006-01-30 12:08:00,142.247,142.247,142.222,142.222,60799998.0
2006-01-30 12:09:00,142.221,142.235,142.221,142.232,66600000.0
2006-01-30 12:10:00,142.24,142.24,142.213,142.213,84600000.0
2006-01-30 12:11:00,142.216,142.254,142.216,142.254,105000000.0
2006-01-30 12:12:00,142.245,142.245,142.217,142.219,34400000.0
2006-01-30 12:13:00,142.218,142.222,142.215,142.218,59899999.0
2006-01-30 12:14:00,142.219,142.22,142.205,142.212,152099998.0
2006-01-30 12:15:00,142.205,142.22,142.201,142.201,88599999.0
2006-01-30 12:16:00,142.198,142.211,142.193,142.206,136299999.0
2006-01-30 12:17:00,142.201,142.202,142.194,142.199,50400000.0
2006-01-30 12:18:00,142.193,142.202,142.192,142.202,197700004.0
2006-01-30 12:19:00,142.204,142.218,142.204,142.216,106799999.0
2006-01-30 12:20:00,142.215,142.222,142.208,142.208,117400000.0
2006-01-30 12:21:00,142.215,142.226,142.215,142.226,14800000.0
2006-01-30 12:22:00,142.23,142.255,142.23,142.255,87600001.0
2006-01-30 12:23:00,142.263,142.263,142.247,142.258,112499998.0
2006-01-30 12:24:00,142.259,142.282,142.259,142.282,111700000.0
2006-01-30 12:25:00,142.286,142.286,142.266,142.266,82699999.0
2006-01-30 12:26:00,142.255,142.263,142.246,142.25,126200002.0
2006-01-30 12:27:00,142.245,142.251,142.245,142.249,45100000.0
2006-01-30 12:28:00,142.247,142.253,142.24,142.253,60200000.0
2006-01-30 12:29:00,142.243,142.243,142.198,142.198,83599999.0
2006-01-30 12:30:00,142.2,142.226,142.2,142.207,119799998.0
2006-01-30 12:31:00,142.205,142.205,142.191,142.198,59900000.0
2006-01-30 12:32:00,142.201,142.201,142.188,142.192,67300001.0
2006-01-30 12:33:00,142.199,142.199,142.195,142.198,14300000.0
2006-01-30 12:34:00,142.185,142.185,142.156,142.156,134300000.0
2006-01-30 12:35:00,142.142,142.147,142.131,142.131,94099999.0
2006-01-30 12:36:00,142.131,142.141,142.128,142.138,63400000.0
2006-01-30 12:37:00,142.134,142.134,142.123,142.123,59100000.0
2006-01-30 12:38:00,142.123,142.15,142.123,142.139,37800000.0
2006-01-30 12:39:00,142.141,142.147,142.133,142.133,108799999.0
2006-01-30 12:40:00,142.137,142.143,142.125,142.135,162100002.0
2006-01-30 12:41:00,142.128,142.151,142.125,142.151,127600000.0
2006-01-30 12:42:00,142.151,142.169,142.148,142.159,47699999.0
2006-01-30 12:43:00,142.167,142.172,142.16,142.172,66900001.0
2006-01-30 12:44:00,142.161,142.168,142.152,142.155,101500000.0
2006-01-30 12:45:00,142.159,142.159,142.145,142.145,97200003.0
2006-01-30 12:46:00,142.16,142.163,142.152,142.152,105599999.0
2006-01-30 12:47:00,142.145,142.154,142.145,142.145,93500000.0
2006-01-30 12:48:00,142.159,142.187,142.155,142.185,99699997.0
2006-01-30 12:49:00,142.192,142.227,142.192,142.219,66500000.0
2006-01-30 12:50:00,142.213,142.213,142.18,142.18,101899998.0
2006-01-30 12:51:00,142.184,142.19,142.182,142.182,28800000.0
2006-01-30 12:52:00,142.178,142.18,142.173,142.18,46100001.0
2006-01-30 12:53:00,142.199,142.211,142.197,142.208,236199998.0
2006-01-30 12:54:00,142.2,142.215,142.2,142.21,64500000.0
2006-01-30 12:55:00,142.205,142.205,142.194,142.201,29900000.0
2006-01-30 12:56:00,142.204,142.225,142.204,142.22,116700002.0
2006-01-30 12:57:00,142.215,142.215,142.191,142.207,62199999.0
2006-01-30 12:58:00,142.211,142.221,142.21,142.22,146500003.0
2006-01-30 12:59:00,142.216,142.216,142.204,142.204,36100000.0
2006-01-30 13:00:00,142.208,142.236,142.201,142.236,54000000.0
2006-01-30 13:01:00,142.238,142.238,142.222,142.228,82400000.0
2006-01-30 13:02:00,142.221,142.231,142.211,142.211,96100001.0
2006-01-30 13:03:00,142.21,142.222,142.209,142.217,94199997.0
2006-01-30 13:04:00,142.22,142.226,142.209,142.223,56900000.0
2006-01-30 13:05:00,142.224,142.243,142.224,142.236,105399996.0
2006-01-30 13:06:00,142.233,142.25,142.233,142.243,84399999.0
2006-01-30 13:07:00,142.255,142.283,142.255,142.276,126100000.0
2006-01-30 13:08:00,142.268,142.274,142.261,142.27,117400001.0
2006-01-30 13:09:00,142.268,142.277,142.265,142.27,186499999.0
2006-01-30 13:10:00,142.267,142.269,142.259,142.269,62600001.0
2006-01-30 13:11:00,142.27,142.275,142.262,142.27,104699998.0
2006-01-30 13:12:00,142.263,142.281,142.256,142.259,87900000.0
2006-01-30 13:13:00,142.259,142.259,142.25,142.25,66200000.0
2006-01-30 13:14:00,142.251,142.262,142.243,142.246,93999999.0
2006-01-30 13:15:00,142.243,142.263,142.243,142.263,146099997.0
2006-01-30 13:16:00,142.258,142.268,142.25,142.26,82700000.0
2006-01-30 13:17:00,142.259,142.261,142.253,142.253,20400000.0
2006-01-30 13:18:00,142.247,142.247,142.229,142.229,52000001.0
2006-01-30 13:19:00,142.222,142.23,142.222,142.223,59100000.0
2006-01-30 13:20:00,142.222,142.222,142.205,142.205,82000000.0
2006-01-30 13:21:00,142.194,142.201,142.187,142.191,24800000.0
2006-01-30 13:22:00,142.189,142.189,142.175,142.175,50800000.0
2006-01-30 13:23:00,142.162,142.162,142.152,142.16,70100002.0
2006-01-30 13:24:00,142.16,142.172,142.156,142.172,145299999.0
2006-01-30 13:25:00,142.172,142.178,142.162,142.172,47200000.0
2006-01-30 13:26:00,142.171,142.171,142.154,142.156,174700002.0
2006-01-30 13:27:00,142.155,142.166,142.155,142.159,86899999.0
2006-01-30 13:28:00,142.15,142.163,142.149,142.159,131799998.0
2006-01-30 13:29:00,142.154,142.166,142.154,142.166,55199999.0
2006-01-30 13:30:00,142.178,142.205,142.178,142.205,58399999.0
2006-01-30 13:31:00,142.206,142.216,142.206,142.215,82700000.0
2006-01-30 13:32:00,142.201,142.217,142.201,142.21,69299999.0
2006-01-30 13:33:00,142.229,142.231,142.229,142.23,96499999.0
2006-01-30 13:34:00,142.226,142.242,142.226,142.242,72399999.0
2006-01-30 13:35:00,142.233,142.24,142.223,142.223,83999998.0
2006-01-30 13:36:00,142.212,142.212,142.208,142.208,33600000.0
2006-01-30 13:37:00,142.199,142.205,142.196,142.196,56200000.0
2006-01-30 13:38:00,142.199,142.207,142.199,142.205,50300001.0
2006-01-30 13:39:00,142.212,142.214,142.203,142.203,76800000.0
2006-01-30 13:40:00,142.205,142.219,142.203,142.203,60900000.0
2006-01-30 13:41:00,142.215,142.24,142.215,142.24,71700000.0
2006-01-30 13:42:00,142.241,142.244,142.237,142.244,75199999.0
2006-01-30 13:43:00,142.248,142.253,142.244,142.244,99499998.0
2006-01-30 13:44:00,142.233,142.242,142.229,142.238,101299999.0
2006-01-30 13:45:00,142.242,142.244,142.23,142.23,38700000.0
2006-01-30 13:46:00,142.232,142.248,142.228,142.246,77700000.0
2006-01-30 13:47:00,142.232,142.245,142.225,142.231,83200001.0
2006-01-30 13:48:00,142.229,142.239,142.223,142.234,176800000.0
2006-01-30 13:49:00,142.232,142.232,142.215,142.215,47100000.0
2006-01-30 13:50:00,142.203,142.204,142.199,142.2,113199998.0
2006-01-30 13:51:00,142.201,142.201,142.187,142.197,25600000.0
2006-01-30 13:52:00,142.2,142.201,142.196,142.201,77400001.0
2006-01-30 13:53:00,142.208,142.234,142.208,142.231,62100000.0
2006-01-30 13:54:00,142.233,142.257,142.233,142.257,64000002.0
2006-01-30 13:55:00,142.263,142.266,142.252,142.254,47200000.0
2006-01-30 13:56:00,142.262,142.263,142.256,142.256,177200001.0
2006-01-30 13:57:00,142.254,142.257,142.254,142.254,126600001.0
2006-01-30 13:58:00,142.263,142.272,142.253,142.257,124100000.0
2006-01-30 13:59:00,142.254,142.257,142.227,142.227,137899997.0
2006-01-30 14:00:00,142.231,142.243,142.231,142.232,200299997.0
2006-01-30 14:01:00,142.239,142.244,142.235,142.236,88899998.0
2006-01-30 14:02:00,142.222,142.238,142.222,142.229,74700000.0
2006-01-30 14:03:00,142.233,142.238,142.223,142.223,83000000.0
2006-01-30 14:04:00,142.224,142.229,142.212,142.218,126900000.0
2006-01-30 14:05:00,142.208,142.212,142.197,142.212,100199999.0
2006-01-30 14:06:00,142.211,142.214,142.208,142.208,105200002.0
2006-01-30 14:07:00,142.206,142.224,142.206,142.216,130799997.0
2006-01-30 14:08:00,142.221,142.232,142.219,142.221,129900002.0
2006-01-30 14:09:00,142.215,142.222,142.203,142.214,97499998.0
2006-01-30 14:10:00,142.211,142.211,142.192,142.192,164400001.0
2006-01-30 14:11:00,142.206,142.206,142.188,142.188,58200000.0
2006-01-30 14:12:00,142.193,142.199,142.189,142.189,89900000.0
2006-01-30 14:13:00,142.185,142.193,142.18,142.19,78200000.0
2006-01-30 14:14:00,142.181,142.184,142.181,142.184,16000000.0
2006-01-30 14:15:00,142.176,142.181,142.167,142.17,125999999.0
2006-01-30 14:16:00,142.162,142.167,142.162,142.167,74300000.0
2006-01-30 14:17:00,142.162,142.168,142.162,142.168,28800001.0
2006-01-30 14:18:00,142.166,142.182,142.166,142.176,101499998.0
2006-01-30 14:19:00,142.179,142.183,142.172,142.178,114700001.0
2006-01-30 14:20:00,142.182,142.189,142.156,142.161,50700000.0
2006-01-30 14:21:00,142.138,142.142,142.131,142.138,35100000.0
2006-01-30 14:22:00,142.145,142.145,142.118,142.118,111200000.0
2006-01-30 14:23:00,142.11,142.123,142.106,142.108,39800000.0
2006-01-30 14:24:00,142.11,142.112,142.1,142.107,87099999.0
2006-01-30 14:25:00,142.093,142.103,142.09,142.099,117000001.0
2006-01-30 14:26:00,142.105,142.107,142.1,142.105,37400000.0
2006-01-30 14:27:00,142.113,142.127,142.105,142.127,124100001.0
2006-01-30 14:28:00,142.131,142.139,142.131,142.132,167800003.0
2006-01-30 14:29:00,142.124,142.14,142.124,142.14,46400000.0
2006-01-30 14:30:00,142.142,142.176,142.142,142.153,145899998.0
2006-01-30 14:31:00,142.158,142.159,142.15,142.152,95100000.0
2006-01-30 14:32:00,142.14,142.142,142.13,142.134,98600000.0
2006-01-30 14:33:00,142.127,142.131,142.124,142.125,67900000.0
2006-01-30 14:34:00,142.122,142.124,142.113,142.117,69499998.0
2006-01-30 14:35:00,142.115,142.115,142.092,142.101,122300003.0
2006-01-30 14:36:00,142.1,142.106,142.087,142.087,120899999.0
2006-01-30 14:37:00,142.092,142.092,142.076,142.081,42400000.0
2006-01-30 14:38:00,142.064,142.079,142.05,142.05,205899998.0
2006-01-30 14:39:00,142.047,142.06,142.047,142.06,73999999.0
2006-01-30 14:40:00,142.065,142.078,142.064,142.071,78600001.0
2006-01-30 14:41:00,142.071,142.085,142.071,142.075,69699999.0
2006-01-30 14:42:00,142.07,142.082,142.07,142.072,76799999.0
2006-01-30 14:43:00,142.066,142.066,142.053,142.053,87700000.0
2006-01-30 14:44:00,142.071,142.071,142.066,142.069,31100000.0
2006-01-30 14:45:00,142.062,142.064,142.052,142.062,99500002.0
2006-01-30 14:46:00,142.064,142.083,142.064,142.068,146200001.0
2006-01-30 14:47:00,142.065,142.07,142.056,142.056,62800000.0
2006-01-30 14:48:00,142.06,142.074,142.051,142.051,122500003.0
2006-01-30 14:49:00,142.042,142.056,142.038,142.051,72900000.0
2006-01-30 14:50:00,142.051,142.064,142.049,142.064,73600000.0
2006-01-30 14:51:00,142.061,142.063,142.052,142.06,89300001.0
2006-01-30 14:52:00,142.05,142.053,142.045,142.045,46100000.0
2006-01-30 14:53:00,142.033,142.044,142.033,142.035,111400001.0
2006-01-30 14:54:00,142.039,142.063,142.038,142.052,124499998.0
2006-01-30 14:55:00,142.036,142.051,142.035,142.037,66599999.0
2006-01-30 14:56:00,142.041,142.057,142.035,142.057,81600001.0
2006-01-30 14:57:00,142.058,142.058,142.041,142.046,24000000.0
2006-01-30 14:58:00,142.045,142.053,142.036,142.045,131800000.0
2006-01-30 14:59:00,142.057,142.061,142.044,142.044,48799999.0
2006-01-30 15:00:00,142.052,142.055,142.033,142.054,115400000.0
2006-01-30 15:01:00,142.061,142.063,142.046,142.05,80500000.0
2006-01-30 15:02:00,142.047,142.058,142.04,142.04,100800001.0
2006-01-30 15:03:00,142.034,142.035,142.023,142.026,54600000.0
2006-01-30 15:04:00,142.021,142.036,142.014,142.018,139399998.0
2006-01-30 15:05:00,142.016,142.025,141.99,141.99,35600000.0
2006-01-30 15:06:00,141.986,141.986,141.975,141.98,81099999.0
2006-01-30 15:07:00,141.975,141.975,141.943,141.944,164699999.0
2006-01-30 15:08:00,141.955,141.982,141.955,141.982,50999999.0
2006-01-30 15:09:00,141.978,142.008,141.978,142.008,90500000.0
2006-01-30 15:10:00,142.011,142.021,142.006,142.006,47099998.0
2006-01-30 15:11:00,141.999,142.017,141.999,142.002,58900000.0
2006-01-30 15:12:00,142.002,142.009,141.998,142.001,109599999.0
2006-01-30 15:13:00,141.995,141.995,141.967,141.97,68599999.0
2006-01-30 15:14:00,141.983,141.996,141.973,141.977,108900000.0
2006-01-30 15:15:00,141.959,141.975,141.959,141.97,78700000.0
2006-01-30 15:16:00,141.975,142.002,141.975,142.0,93199999.0
2006-01-30 15:17:00,142.008,142.029,142.005,142.029,128000002.0
2006-01-30 15:18:00,142.025,142.025,142.003,142.025,88699998.0
2006-01-30 15:19:00,142.024,142.032,141.976,141.976,44299999.0
2006-01-30 15:20:00,141.951,141.967,141.95,141.95,96599998.0
2006-01-30 15:21:00,141.936,141.949,141.926,141.949,158500002.0
2006-01-30 15:22:00,141.938,141.949,141.93,141.943,82900002.0
2006-01-30 15:23:00,141.937,141.943,141.934,141.934,176399999.0
2006-01-30 15:24:00,141.947,141.954,141.937,141.937,56500001.0
2006-01-30 15:25:00,141.928,141.928,141.91,141.915,96400002.0
2006-01-30 15:26:00,141.933,141.947,141.933,141.939,82400001.0
2006-01-30 15:27:00,141.948,141.977,141.948,141.97,74399999.0
2006-01-30 15:28:00,141.983,141.998,141.968,141.998,77400000.0
2006-01-30 15:29:00,142.012,142.022,142.005,142.022,115899999.0
2006-01-30 15:30:00,142.005,142.025,141.985,141.985,190399999.0
2006-01-30 15:31:00,141.967,141.999,141.966,141.99,69599999.0
2006-01-30 15:32:00,142.005,142.036,142.004,142.022,91000000.0
2006-01-30 15:33:00,142.027,142.04,142.009,142.04,135099999.0
2006-01-30 15:34:00,142.057,142.092,142.057,142.087,101599999.0
2006-01-30 15:35:00,142.1,142.1,142.076,142.076,75200000.0
2006-01-30 15:36:00,142.066,142.076,142.057,142.057,128699997.0
2006-01-30 15:37:00,142.068,142.091,142.068,142.075,82399999.0
2006-01-30 15:38:00,142.069,142.079,142.053,142.053,46900000.0
2006-01-30 15:39:00,142.031,142.031,142.014,142.017,71399999.0
2006-01-30 15:40:00,142.025,142.04,142.018,142.032,128199998.0
2006-01-30 15:41:00,142.028,142.045,142.026,142.045,60600002.0
2006-01-30 15:42:00,142.039,142.039,142.032,142.032,84299999.0
2006-01-30 15:43:00,142.016,142.023,141.993,141.996,100599998.0
2006-01-30 15:44:00,141.983,141.985,141.974,141.976,127099999.0
2006-01-30 15:45:00,141.985,142.002,141.985,141.998,92599998.0
2006-01-30 15:46:00,141.995,142.008,141.994,141.994,56700001.0
2006-01-30 15:47:00,141.99,141.993,141.971,141.981,53200000.0
2006-01-30 15:48:00,141.977,142.0,141.97,142.0,162200001.0
2006-01-30 15:49:00,142.001,142.012,141.98,142.006,224699998.0
2006-01-30 15:50:00,142.008,142.029,142.008,142.025,125800000.0
2006-01-30 15:51:00,142.018,142.024,142.01,142.024,107800001.0
2006-01-30 15:52:00,142.023,142.026,142.007,142.007,99099997.0
2006-01-30 15:53:00,142.002,142.026,142.0,142.012,85100001.0
2006-01-30 15:54:00,142.012,142.039,142.012,142.025,70399999.0
2006-01-30 15:55:00,142.037,142.04,142.032,142.032,35400000.0
2006-01-30 15:56:00,142.03,142.035,142.02,142.029,84999998.0
2006-01-30 15:57:00,142.048,142.056,142.043,142.046,67300000.0
2006-01-30 15:58:00,142.047,142.057,142.031,142.05,156099998.0
2006-01-30 15:59:00,142.043,142.051,142.04,142.04,50300000.0
2006-01-30 16:00:00,142.049,142.049,142.041,142.042,74500000.0
2006-01-30 16:01:00,142.052,142.063,142.036,142.041,141899999.0
2006-01-30 16:02:00,142.042,142.042,142.022,142.022,97400000.0
2006-01-30 16:03:00,142.042,142.043,142.027,142.032,132299998.0
2006-01-30 16:04:00,142.025,142.025,142.012,142.019,55700000.0
2006-01-30 16:05:00,142.018,142.027,142.013,142.024,87499999.0
2006-01-30 16:06:00,142.023,142.027,142.008,142.008,43200000.0
2006-01-30 16:07:00,142.015,142.025,142.003,142.007,141900000.0
2006-01-30 16:08:00,142.013,142.019,142.009,142.017,118600001.0
2006-01-30 16:09:00,142.002,142.011,141.999,142.008,91700000.0
2006-01-30 16:10:00,142.008,142.012,141.995,142.01,88699999.0
2006-01-30 16:11:00,142.002,142.005,141.992,142.005,94700000.0
2006-01-30 16:12:00,142.003,142.008,141.987,141.987,96700000.0
2006-01-30 16:13:00,141.998,142.006,141.993,141.998,58500000.0
2006-01-30 16:14:00,142.016,142.036,142.008,142.035,92200001.0
2006-01-30 16:15:00,142.032,142.051,142.024,142.046,185999999.0
2006-01-30 16:16:00,142.054,142.054,142.021,142.021,81300002.0
2006-01-30 16:17:00,142.025,142.027,142.011,142.027,127200000.0
2006-01-30 16:18:00,142.04,142.049,142.039,142.047,79000002.0
2006-01-30 16:19:00,142.041,142.058,142.04,142.053,127599999.0
2006-01-30 16:20:00,142.065,142.065,142.044,142.044,103000000.0
2006-01-30 16:21:00,142.046,142.063,142.046,142.063,76300000.0
2006-01-30 16:22:00,142.059,142.073,142.048,142.066,35700000.0
2006-01-30 16:23:00,142.069,142.073,142.055,142.06,83299999.0
2006-01-30 16:24:00,142.058,142.072,142.056,142.061,125899999.0
2006-01-30 16:25:00,142.068,142.068,142.05,142.053,70000000.0
2006-01-30 16:26:00,142.052,142.075,142.052,142.065,43200000.0
2006-01-30 16:27:00,142.075,142.096,142.075,142.093,66800001.0
2006-01-30 16:28:00,142.088,142.105,142.086,142.105,72099999.0
2006-01-30 16:29:00,142.101,142.113,142.097,142.097,80799999.0
2006-01-30 16:30:00,142.106,142.114,142.092,142.099,85399999.0
2006-01-30 16:31:00,142.082,142.089,142.077,142.082,132900002.0
2006-01-30 16:32:00,142.077,142.09,142.077,142.087,49899999.0
2006-01-30 16:33:00,142.091,142.091,142.079,142.09,105899999.0
2006-01-30 16:34:00,142.089,142.089,142.07,142.079,153499998.0
2006-01-30 16:35:00,142.097,142.117,142.097,142.108,58399999.0
2006-01-30 16:36:00,142.105,142.12,142.105,142.116,75099999.0
2006-01-30 16:37:00,142.108,142.117,142.097,142.116,124399999.0
2006-01-30 16:38:00,142.115,142.13,142.113,142.13,95400002.0
2006-01-30 16:39:00,142.127,142.137,142.118,142.136,76800000.0
2006-01-30 16:40:00,142.124,142.125,142.116,142.125,72599998.0
2006-01-30 16:41:00,142.132,142.134,142.122,142.134,172199999.0
2006-01-30 16:42:00,142.14,142.14,142.113,142.115,93800002.0
2006-01-30 16:43:00,142.128,142.129,142.074,142.074,73000001.0
2006-01-30 16:44:00,142.077,142.084,142.074,142.08,93600000.0
2006-01-30 16:45:00,142.088,142.088,142.056,142.06,132699999.0
2006-01-30 16:46:00,142.06,142.071,142.053,142.071,115999998.0
2006-01-30 16:47:00,142.078,142.099,142.075,142.099,72999999.0
2006-01-30 16:48:00,142.1,142.107,142.093,142.093,75000001.0
2006-01-30 16:49:00,142.087,142.098,142.084,142.09,56800000.0
2006-01-30 16:50:00,142.1,142.114,142.098,142.098,107399999.0
2006-01-30 16:51:00,142.089,142.089,142.078,142.088,53400000.0
2006-01-30 16:52:00,142.092,142.093,142.081,142.081,72300000.0
2006-01-30 16:53:00,142.094,142.108,142.08,142.098,89400000.0
2006-01-30 16:54:00,142.097,142.102,142.085,142.085,110600001.0
2006-01-30 16:55:00,142.09,142.112,142.09,142.111,37899999.0
2006-01-30 16:56:00,142.117,142.123,142.104,142.118,136299997.0
2006-01-30 16:57:00,142.12,142.139,142.118,142.135,69199999.0
2006-01-30 16:58:00,142.149,142.149,142.132,142.14,108600001.0
2006-01-30 16:59:00,142.138,142.204,142.123,142.204,59699999.0
2006-01-30 17:00:00,142.227,142.239,142.221,142.228,145100001.0
2006-01-30 17:01:00,142.227,142.236,142.218,142.218,42100001.0
2006-01-30 17:02:00,142.221,142.223,142.209,142.217,142399997.0
2006-01-30 17:03:00,142.217,142.223,142.192,142.192,82100000.0
2006-01-30 17:04:00,142.188,142.206,142.188,142.206,95100001.0
2006-01-30 17:05:00,142.207,142.222,142.206,142.206,105100000.0
2006-01-30 17:06:00,142.223,142.25,142.223,142.25,10000000.0
2006-01-30 17:07:00,142.256,142.256,142.235,142.248,111399997.0
2006-01-30 17:08:00,142.248,142.27,142.247,142.265,95100000.0
2006-01-30 17:09:00,142.265,142.283,142.263,142.278,83200000.0
2006-01-30 17:10:00,142.268,142.276,142.265,142.265,175800001.0
2006-01-30 17:11:00,142.26,142.26,142.243,142.245,48300001.0
2006-01-30 17:12:00,142.23,142.23,142.21,142.22,76200001.0
2006-01-30 17:13:00,142.222,142.272,142.222,142.268,101899999.0
2006-01-30 17:14:00,142.263,142.273,142.242,142.269,45600000.0
2006-01-30 17:15:00,142.262,142.27,142.247,142.247,34900000.0
2006-01-30 17:16:00,142.245,142.253,142.241,142.245,62100002.0
2006-01-30 17:17:00,142.242,142.244,142.232,142.244,65800001.0
2006-01-30 17:18:00,142.246,142.262,142.246,142.252,56900000.0
2006-01-30 17:19:00,142.253,142.262,142.239,142.246,175399998.0
2006-01-30 17:20:00,142.242,142.243,142.232,142.235,98400000.0
2006-01-30 17:21:00,142.246,142.25,142.227,142.227,107900000.0
2006-01-30 17:22:00,142.214,142.225,142.214,142.225,35700000.0
2006-01-30 17:23:00,142.231,142.24,142.205,142.205,64400000.0
2006-01-30 17:24:00,142.192,142.192,142.168,142.185,67999999.0
2006-01-30 17:25:00,142.188,142.21,142.175,142.21,86100002.0
2006-01-30 17:26:00,142.224,142.227,142.214,142.218,60800000.0
2006-01-30 17:27:00,142.21,142.222,142.208,142.222,63200001.0
2006-01-30 17:28:00,142.212,142.215,142.204,142.211,79000002.0
2006-01-30 17:29:00,142.214,142.226,142.209,142.226,103000001.0
2006-01-30 17:30:00,142.227,142.238,142.223,142.227,73300000.0
2006-01-30 17:31:00,142.23,142.235,142.219,142.22,60199999.0
2006-01-30 17:32:00,142.204,142.216,142.202,142.213,37300000.0
2006-01-30 17:33:00,142.196,142.203,142.191,142.201,130800001.0
2006-01-30 17:34:00,142.203,142.227,142.197,142.225,50800000.0
2006-01-30 17:35:00,142.235,142.236,142.219,142.219,138699999.0
2006-01-30 17:36:00,142.223,142.233,142.218,142.231,57900001.0
2006-01-30 17:37:00,142.245,142.26,142.245,142.26,33100000.0
2006-01-30 17:38:00,142.253,142.254,142.248,142.25,205900001.0
2006-01-30 17:39:00,142.246,142.269,142.246,142.262,82200000.0
2006-01-30 17:40:00,142.25,142.253,142.247,142.25,43300000.0
2006-01-30 17:41:00,142.247,142.247,142.226,142.227,210100002.0
2006-01-30 17:42:00,142.236,142.242,142.226,142.234,114900002.0
2006-01-30 17:43:00,142.23,142.231,142.21,142.217,77100000.0
2006-01-30 17:44:00,142.23,142.231,142.215,142.225,52400000.0
2006-01-30 17:45:00,142.214,142.214,142.178,142.182,123000000.0
2006-01-30 17:46:00,142.182,142.207,142.182,142.206,180000002.0
2006-01-30 17:47:00,142.21,142.212,142.181,142.195,87099999.0
2006-01-30 17:48:00,142.188,142.202,142.164,142.202,104000000.0
2006-01-30 17:49:00,142.198,142.203,142.192,142.192,58700000.0
2006-01-30 17:50:00,142.193,142.202,142.153,142.153,87099999.0
2006-01-30 17:51:00,142.142,142.153,142.141,142.141,127400000.0
2006-01-30 17:52:00,142.133,142.135,142.118,142.135,118899999.0
2006-01-30 17:53:00,142.13,142.133,142.123,142.123,53999999.0
2006-01-30 17:54:00,142.12,142.137,142.12,142.135,80700001.0
2006-01-30 17:55:00,142.121,142.124,142.114,142.124,46000000.0
2006-01-30 17:56:00,142.123,142.153,142.116,142.153,78499999.0
2006-01-30 17:57:00,142.149,142.149,142.118,142.122,107800000.0
2006-01-30 17:58:00,142.129,142.135,142.125,142.13,162499999.0
2006-01-30 17:59:00,142.125,142.159,142.117,142.133,84500000.0
2006-01-30 18:00:00,142.137,142.15,142.132,142.148,86399999.0
2006-01-30 18:01:00,142.147,142.188,142.147,142.188,1401900003.0
2006-01-30 18:02:00,142.09,142.11,142.09,142.11,1348499996.0
2006-01-30 18:04:00,142.16,142.173,142.139,142.155,1348499996.0
2006-01-30 18:05:00,142.155,142.168,142.152,142.156,1817999999.0
2006-01-30 18:06:00,142.157,142.186,142.152,142.161,1051899997.0
2006-01-30 18:07:00,142.156,142.16,142.144,142.155,1732999994.0
2006-01-30 18:08:00,142.153,142.153,142.132,142.135,1894100005.0
2006-01-30 18:09:00,142.14,142.16,142.138,142.156,1387600004.0
2006-01-30 18:10:00,142.163,142.166,142.155,142.157,921299995.0
2006-01-30 18:11:00,142.161,142.166,142.151,142.16,825100003.0
2006-01-30 18:12:00,142.159,142.168,142.149,142.159,684000002.0
2006-01-30 18:13:00,142.163,142.163,142.148,142.16,1232599997.0
2006-01-30 18:14:00,142.161,142.168,142.154,142.165,1516600002.0
2006-01-30 18:15:00,142.163,142.17,142.138,142.143,1657799988.0
2006-01-30 18:16:00,142.137,142.142,142.12,142.12,1585299997.0
2006-01-30 18:17:00,142.117,142.128,142.105,142.123,749499997.0
2006-01-30 18:18:00,142.122,142.122,142.104,142.121,516399996.0
2006-01-30 18:19:00,142.13,142.148,142.125,142.135,551899996.0
2006-01-30 18:20:00,142.128,142.15,142.128,142.139,1564600004.0
2006-01-30 18:21:00,142.143,142.164,142.132,142.139,1088199995.0
2006-01-30 18:22:00,142.134,142.143,142.124,142.132,1009799998.0
2006-01-30 18:23:00,142.125,142.14,142.122,142.139,1534999989.0
2006-01-30 18:24:00,142.14,142.155,142.127,142.139,1014099999.0
2006-01-30 18:25:00,142.143,142.152,142.131,142.147,1297100002.0
2006-01-30 18:26:00,142.153,142.186,142.147,142.171,968999998.0
2006-01-30 18:27:00,142.168,142.176,142.145,142.156,461599998.0
2006-01-30 18:28:00,142.16,142.16,142.132,142.132,811299991.0
2006-01-30 18:29:00,142.133,142.147,142.122,142.147,847799996.0
2006-01-30 18:30:00,142.147,142.156,142.135,142.145,406499998.0
2006-01-30 18:31:00,142.145,142.152,142.131,142.152,954800001.0
2006-01-30 18:32:00,142.15,142.15,142.123,142.145,1226699993.0
2006-01-30 18:33:00,142.15,142.156,142.138,142.139,1610399991.0
2006-01-30 18:34:00,142.141,142.155,142.128,142.14,1207599991.0
2006-01-30 18:35:00,142.14,142.145,142.125,142.131,1346500002.0
2006-01-30 18:36:00,142.129,142.137,142.115,142.122,635500001.0
2006-01-30 18:37:00,142.119,142.123,142.113,142.115,636499998.0
2006-01-30 18:38:00,142.115,142.119,142.109,142.119,258100002.0
2006-01-30 18:39:00,142.121,142.131,142.118,142.125,382100002.0
2006-01-30 18:40:00,142.122,142.137,142.118,142.13,993799994.0
2006-01-30 18:41:00,142.134,142.134,142.1,142.1,541600002.0
2006-01-30 18:42:00,142.097,142.102,142.087,142.102,657500003.0
2006-01-30 18:43:00,142.099,142.099,142.075,142.075,227799998.0
2006-01-30 18:44:00,142.067,142.079,142.065,142.068,342500000.0
2006-01-30 18:45:00,142.063,142.084,142.063,142.071,346000003.0
2006-01-30 18:46:00,142.067,142.08,142.053,142.08,638000000.0
2006-01-30 18:47:00,142.08,142.091,142.078,142.078,203600000.0
2006-01-30 18:48:00,142.082,142.105,142.082,142.097,554099997.0
2006-01-30 18:49:00,142.099,142.103,142.084,142.093,588699997.0
2006-01-30 18:50:00,142.09,142.111,142.088,142.111,705600002.0
2006-01-30 18:51:00,142.11,142.11,142.09,142.093,605499998.0
2006-01-30 18:52:00,142.095,142.102,142.081,142.083,727300002.0
2006-01-30 18:53:00,142.085,142.106,142.085,142.09,962599998.0
2006-01-30 18:54:00,142.09,142.1,142.082,142.087,943899994.0
2006-01-30 18:55:00,142.088,142.109,142.087,142.088,992399999.0
2006-01-30 18:56:00,142.087,142.113,142.087,142.104,446199998.0
2006-01-30 18:57:00,142.108,142.118,142.102,142.117,500699994.0
2006-01-30 18:58:00,142.11,142.117,142.084,142.101,737100006.0
2006-01-30 18:59:00,142.107,142.107,142.084,142.102,820299997.0
2006-01-30 19:00:00,142.098,142.116,142.098,142.106,456600000.0
2006-01-30 19:01:00,142.104,142.106,142.095,142.095,327000001.0
2006-01-30 19:02:00,142.085,142.099,142.077,142.099,288399999.0
2006-01-30 19:03:00,142.099,142.125,142.099,142.1,767000002.0
2006-01-30 19:04:00,142.095,142.118,142.095,142.118,490800006.0
2006-01-30 19:05:00,142.128,142.136,142.117,142.12,657699997.0
2006-01-30 19:06:00,142.121,142.129,142.108,142.12,1060799989.0
2006-01-30 19:07:00,142.124,142.146,142.122,142.133,996500011.0
2006-01-30 19:08:00,142.139,142.143,142.125,142.131,770899999.0
2006-01-30 19:09:00,142.132,142.132,142.106,142.119,693100006.0
2006-01-30 19:10:00,142.131,142.151,142.131,142.151,162000002.0
2006-01-30 19:11:00,142.153,142.159,142.135,142.153,344099998.0
2006-01-30 19:12:00,142.169,142.178,142.167,142.177,477800001.0
2006-01-30 19:13:00,142.172,142.172,142.158,142.165,121100001.0
2006-01-30 19:14:00,142.159,142.168,142.148,142.16,315799997.0
2006-01-30 19:15:00,142.155,142.158,142.136,142.143,984299999.0
2006-01-30 19:16:00,142.141,142.141,142.128,142.137,387299997.0
2006-01-30 19:17:00,142.127,142.127,142.099,142.099,436200000.0
2006-01-30 19:18:00,142.104,142.129,142.099,142.125,217300000.0
2006-01-30 19:19:00,142.128,142.151,142.119,142.151,488699999.0
2006-01-30 19:20:00,142.158,142.158,142.135,142.148,409499999.0
2006-01-30 19:21:00,142.151,142.151,142.127,142.127,457199993.0
2006-01-30 19:22:00,142.128,142.136,142.122,142.122,79599999.0
2006-01-30 19:23:00,142.13,142.137,142.12,142.126,1031200003.0
2006-01-30 19:24:00,142.125,142.13,142.116,142.124,692200003.0
2006-01-30 19:25:00,142.13,142.144,142.129,142.142,597900000.0
2006-01-30 19:26:00,142.143,142.159,142.139,142.148,1210099992.0
2006-01-30 19:27:00,142.151,142.163,142.151,142.16,747499999.0
2006-01-30 19:28:00,142.16,142.166,142.15,142.153,613300000.0
2006-01-30 19:29:00,142.154,142.167,142.154,142.162,363099999.0
2006-01-30 19:30:00,142.163,142.166,142.139,142.145,616599997.0
2006-01-30 19:31:00,142.137,142.144,142.12,142.123,768400000.0
2006-01-30 19:32:00,142.119,142.153,142.119,142.153,887299992.0
2006-01-30 19:33:00,142.151,142.151,142.126,142.132,597300001.0
2006-01-30 19:34:00,142.132,142.157,142.132,142.149,917800003.0
2006-01-30 19:35:00,142.145,142.145,142.118,142.123,635399991.0
2006-01-30 19:36:00,142.12,142.12,142.097,142.098,429300001.0
2006-01-30 19:37:00,142.079,142.088,142.064,142.067,28800000.0
2006-01-30 19:38:00,142.053,142.066,142.035,142.066,447100002.0
2006-01-30 19:39:00,142.078,142.081,142.059,142.08,643599998.0
2006-01-30 19:40:00,142.086,142.086,142.069,142.072,591899998.0
2006-01-30 19:41:00,142.07,142.091,142.07,142.082,698700004.0
2006-01-30 19:42:00,142.092,142.11,142.089,142.098,418399998.0
2006-01-30 19:43:00,142.099,142.102,142.089,142.089,130999998.0
2006-01-30 19:44:00,142.09,142.108,142.09,142.097,479799993.0
2006-01-30 19:45:00,142.098,142.103,142.095,142.1,91599998.0
2006-01-30 19:46:00,142.101,142.104,142.091,142.096,308799999.0
2006-01-30 19:47:00,142.095,142.108,142.091,142.108,133499999.0
2006-01-30 19:48:00,142.099,142.113,142.092,142.094,881900000.0
2006-01-30 19:49:00,142.083,142.097,142.079,142.097,325799998.0
2006-01-30 19:50:00,142.103,142.117,142.103,142.117,293399999.0
2006-01-30 19:51:00,142.117,142.117,142.101,142.101,292999998.0
2006-01-30 19:52:00,142.103,142.124,142.102,142.113,636700001.0
2006-01-30 19:53:00,142.12,142.129,142.118,142.122,442700002.0
2006-01-30 19:54:00,142.118,142.131,142.117,142.131,351299999.0
2006-01-30 19:55:00,142.135,142.139,142.125,142.13,200700001.0
2006-01-30 19:56:00,142.13,142.132,142.119,142.12,435000000.0
2006-01-30 19:57:00,142.11,142.13,142.11,142.125,699999996.0
2006-01-30 19:58:00,142.124,142.128,142.107,142.107,670900000.0
2006-01-30 19:59:00,142.118,142.122,142.107,142.109,508999996.0
2006-01-30 20:00:00,142.118,142.13,142.113,142.115,113199998.0
2006-01-30 20:01:00,142.115,142.119,142.1,142.107,291400004.0
2006-01-30 20:02:00,142.107,142.115,142.1,142.109,233900000.0
2006-01-30 20:03:00,142.111,142.111,142.08,142.08,250799998.0
2006-01-30 20:04:00,142.074,142.086,142.062,142.08,300800003.0
2006-01-30 20:05:00,142.077,142.088,142.067,142.075,617700001.0
2006-01-30 20:06:00,142.079,142.088,142.073,142.078,598599998.0
2006-01-30 20:07:00,142.07,142.078,142.068,142.068,253699997.0
2006-01-30 20:08:00,142.068,142.09,142.068,142.088,445199998.0
2006-01-30 20:09:00,142.086,142.086,142.063,142.076,392300000.0
2006-01-30 20:10:00,142.071,142.076,142.067,142.075,316199998.0
2006-01-30 20:11:00,142.085,142.096,142.082,142.095,644599997.0
2006-01-30 20:12:00,142.086,142.092,142.078,142.08,886499993.0
2006-01-30 20:13:00,142.079,142.09,142.072,142.09,356500003.0
2006-01-30 20:14:00,142.088,142.095,142.078,142.09,343599999.0
2006-01-30 20:15:00,142.091,142.091,142.07,142.075,688399997.0
2006-01-30 20:16:00,142.079,142.103,142.079,142.102,460299995.0
2006-01-30 20:17:00,142.103,142.103,142.087,142.092,166400001.0
2006-01-30 20:18:00,142.091,142.094,142.074,142.077,122000001.0
2006-01-30 20:19:00,142.077,142.094,142.076,142.082,428300003.0
2006-01-30 20:20:00,142.091,142.112,142.091,142.101,262600001.0
2006-01-30 20:21:00,142.103,142.119,142.103,142.117,403800003.0
2006-01-30 20:22:00,142.117,142.117,142.096,142.096,420499996.0
2006-01-30 20:23:00,142.095,142.1,142.086,142.094,493500003.0
2006-01-30 20:24:00,142.098,142.098,142.09,142.098,257399998.0
2006-01-30 20:25:00,142.094,142.094,142.067,142.075,457500000.0
2006-01-30 20:26:00,142.077,142.093,142.073,142.088,408300000.0
2006-01-30 20:27:00,142.09,142.1,142.084,142.1,960099996.0
2006-01-30 20:28:00,142.092,142.093,142.077,142.081,1142500001.0
2006-01-30 20:29:00,142.08,142.095,142.078,142.086,1209699999.0
2006-01-30 20:30:00,142.08,142.094,142.075,142.088,1790499994.0
2006-01-30 20:31:00,142.091,142.099,142.083,142.094,1253600002.0
2006-01-30 20:32:00,142.095,142.103,142.083,142.09,1183700002.0
2006-01-30 20:33:00,142.091,142.107,142.091,142.107,439300001.0
2006-01-30 20:34:00,142.107,142.125,142.103,142.111,273699995.0
2006-01-30 20:35:00,142.109,142.114,142.099,142.106,477599996.0
2006-01-30 20:36:00,142.102,142.115,142.09,142.115,515299997.0
2006-01-30 20:37:00,142.116,142.124,142.113,142.117,487500000.0
2006-01-30 20:38:00,142.124,142.132,142.117,142.123,696300006.0
2006-01-30 20:39:00,142.117,142.12,142.092,142.096,850399994.0
2006-01-30 20:40:00,142.089,142.097,142.08,142.082,974700002.0
2006-01-30 20:41:00,142.078,142.1,142.078,142.086,406600000.0
2006-01-30 20:42:00,142.083,142.099,142.072,142.087,448100003.0
2006-01-30 20:43:00,142.086,142.092,142.072,142.08,362599998.0
2006-01-30 20:44:00,142.078,142.084,142.065,142.083,710700000.0
2006-01-30 20:45:00,142.088,142.092,142.071,142.071,539599999.0
2006-01-30 20:46:00,142.075,142.084,142.063,142.083,840700006.0
2006-01-30 20:47:00,142.077,142.094,142.061,142.066,872099998.0
2006-01-30 20:48:00,142.066,142.083,142.061,142.076,531800000.0
2006-01-30 20:49:00,142.086,142.093,142.08,142.085,467799997.0
2006-01-30 20:50:00,142.075,142.077,142.059,142.059,1142699997.0
2006-01-30 20:51:00,142.057,142.069,142.053,142.053,479099997.0
2006-01-30 20:52:00,142.044,142.044,142.01,142.027,180800000.0
2006-01-30 20:53:00,142.033,142.051,142.033,142.037,868400005.0
2006-01-30 20:54:00,142.038,142.06,142.038,142.041,162200001.0
2006-01-30 20:55:00,142.03,142.044,142.025,142.035,939000002.0
2006-01-30 20:56:00,142.033,142.052,142.033,142.043,940600000.0
2006-01-30 20:57:00,142.042,142.05,142.035,142.042,722200002.0
2006-01-30 20:58:00,142.055,142.058,142.035,142.035,1066599997.0
2006-01-30 20:59:00,142.033,142.051,142.033,142.047,1359599990.0
2006-01-30 21:00:00,142.048,142.058,142.035,142.048,1233399990.0
2006-01-30 21:01:00,142.048,142.048,142.005,142.029,849199993.0
2006-01-30 21:02:00,142.027,142.042,142.027,142.03,487100000.0
2006-01-30 21:03:00,142.033,142.067,142.033,142.053,679699999.0
2006-01-30 21:04:00,142.056,142.067,142.052,142.063,640100003.0
2006-01-30 21:05:00,142.068,142.085,142.067,142.079,438999998.0
2006-01-30 21:06:00,142.076,142.09,142.071,142.082,609999995.0
2006-01-30 21:07:00,142.081,142.119,142.081,142.107,555399998.0
2006-01-30 21:08:00,142.114,142.125,142.108,142.108,302200000.0
2006-01-30 21:09:00,142.114,142.126,142.105,142.126,225000003.0
2006-01-30 21:10:00,142.128,142.131,142.119,142.122,386000002.0
2006-01-30 21:11:00,142.115,142.122,142.11,142.118,275300005.0
2006-01-30 21:12:00,142.107,142.12,142.107,142.108,334899997.0
2006-01-30 21:13:00,142.107,142.131,142.101,142.131,550000000.0
2006-01-30 21:14:00,142.125,142.145,142.115,142.132,764000001.0
2006-01-30 21:15:00,142.136,142.149,142.13,142.142,679899998.0
2006-01-30 21:16:00,142.142,142.153,142.13,142.13,600400003.0
2006-01-30 21:17:00,142.125,142.141,142.125,142.131,791099997.0
2006-01-30 21:18:00,142.133,142.141,142.133,142.141,214100001.0
2006-01-30 21:19:00,142.14,142.153,142.138,142.143,482500002.0
2006-01-30 21:20:00,142.153,142.168,142.146,142.165,1040800010.0
2006-01-30 21:21:00,142.17,142.185,142.168,142.17,713999998.0
2006-01-30 21:22:00,142.166,142.185,142.16,142.168,930099995.0
2006-01-30 21:23:00,142.165,142.173,142.163,142.165,671800008.0
2006-01-30 21:24:00,142.163,142.181,142.163,142.169,583299998.0
2006-01-30 21:25:00,142.178,142.188,142.167,142.171,590500003.0
2006-01-30 21:26:00,142.173,142.173,142.154,142.166,187699999.0
2006-01-30 21:27:00,142.172,142.172,142.155,142.17,251200000.0
2006-01-30 21:28:00,142.166,142.177,142.159,142.159,31800000.0
2006-01-30 21:29:00,142.151,142.151,142.13,142.131,282800001.0
2006-01-30 21:30:00,142.129,142.152,142.129,142.149,258599999.0
2006-01-30 21:31:00,142.15,142.154,142.148,142.154,98200002.0
2006-01-30 21:32:00,142.155,142.16,142.146,142.15,552499993.0
2006-01-30 21:33:00,142.149,142.151,142.145,142.147,130500001.0
2006-01-30 21:34:00,142.149,142.162,142.145,142.151,240199998.0
2006-01-30 21:35:00,142.15,142.152,142.143,142.148,222199998.0
2006-01-30 21:36:00,142.148,142.148,142.141,142.143,256700000.0
2006-01-30 21:37:00,142.147,142.147,142.137,142.137,126999999.0
2006-01-30 21:38:00,142.14,142.14,142.135,142.14,150400002.0
2006-01-30 21:39:00,142.142,142.183,142.14,142.183,169199999.0
2006-01-30 21:40:00,142.181,142.181,142.159,142.165,328199998.0
2006-01-30 21:41:00,142.156,142.156,142.137,142.152,80800001.0
2006-01-30 21:42:00,142.154,142.158,142.144,142.158,267900000.0
2006-01-30 21:43:00,142.152,142.154,142.137,142.141,342699997.0
2006-01-30 21:44:00,142.143,142.152,142.135,142.145,686199999.0
2006-01-30 21:45:00,142.147,142.147,142.132,142.142,234499998.0
2006-01-30 21:46:00,142.138,142.138,142.119,142.119,489600002.0
2006-01-30 21:47:00,142.12,142.128,142.113,142.128,466500003.0
2006-01-30 21:48:00,142.122,142.124,142.109,142.109,123700000.0
2006-01-30 21:49:00,142.086,142.099,142.085,142.09,64500000.0
2006-01-30 21:50:00,142.093,142.101,142.087,142.101,112799998.0
2006-01-30 21:51:00,142.104,142.13,142.099,142.13,214599997.0
2006-01-30 21:52:00,142.119,142.14,142.113,142.14,82700001.0
2006-01-30 21:53:00,142.14,142.14,142.131,142.135,173299999.0
2006-01-30 21:54:00,142.136,142.139,142.123,142.13,88200000.0
2006-01-30 21:55:00,142.132,142.132,142.119,142.127,83700000.0
2006-01-30 21:56:00,142.133,142.134,142.124,142.134,101200001.0
2006-01-30 21:57:00,142.137,142.139,142.125,142.125,59999999.0
2006-01-30 21:58:00,142.129,142.147,142.129,142.145,115899997.0
2006-01-30 21:59:00,142.148,142.175,142.148,142.167,130400002.0
2006-01-30 22:00:00,142.161,142.161,142.101,142.104,204000000.0
2006-01-30 22:01:00,142.097,142.111,142.081,142.082,344499995.0
2006-01-30 22:02:00,142.087,142.117,142.083,142.105,459800000.0
2006-01-30 22:03:00,142.113,142.115,142.107,142.11,249400002.0
2006-01-30 22:04:00,142.113,142.114,142.106,142.112,196800001.0
2006-01-30 22:05:00,142.108,142.123,142.108,142.123,101199998.0
2006-01-30 22:06:00,142.116,142.117,142.101,142.103,152400006.0
2006-01-30 22:07:00,142.094,142.099,142.089,142.099,164500000.0
2006-01-30 22:08:00,142.103,142.112,142.095,142.112,175199999.0
2006-01-30 22:09:00,142.114,142.119,142.11,142.117,148000002.0
2006-01-30 22:10:00,142.118,142.118,142.104,142.105,166300001.0
2006-01-30 22:11:00,142.1,142.108,142.097,142.105,145800001.0
2006-01-30 22:12:00,142.105,142.121,142.105,142.107,148400000.0
2006-01-30 22:13:00,142.106,142.112,142.099,142.108,108300001.0
2006-01-30 22:14:00,142.11,142.11,142.103,142.103,107299999.0
2006-01-30 22:15:00,142.107,142.12,142.107,142.113,240499999.0
2006-01-30 22:16:00,142.121,142.128,142.12,142.125,193699998.0
2006-01-30 22:17:00,142.121,142.121,142.112,142.112,62100000.0
2006-01-30 22:18:00,142.11,142.11,142.105,142.105,161700001.0
2006-01-30 22:19:00,142.11,142.126,142.11,142.125,42900000.0
2006-01-30 22:20:00,142.123,142.123,142.109,142.109,102200000.0
2006-01-30 22:21:00,142.118,142.12,142.114,142.115,100700000.0
2006-01-30 22:22:00,142.113,142.115,142.108,142.11,199800003.0
2006-01-30 22:23:00,142.111,142.12,142.104,142.104,187100003.0
2006-01-30 22:24:00,142.103,142.115,142.103,142.108,167700003.0
2006-01-30 22:25:00,142.107,142.114,142.101,142.103,243399999.0
2006-01-30 22:26:00,142.105,142.108,142.099,142.1,170000000.0
2006-01-30 22:27:00,142.097,142.114,142.091,142.098,506600002.0
2006-01-30 22:28:00,142.088,142.095,142.07,142.075,220500000.0
2006-01-30 22:29:00,142.079,142.079,142.076,142.076,19200000.0
2006-01-30 22:30:00,142.078,142.089,142.078,142.089,73900000.0
2006-01-30 22:31:00,142.087,142.087,142.074,142.08,171999999.0
2006-01-30 22:32:00,142.08,142.084,142.069,142.075,192000001.0
2006-01-30 22:33:00,142.083,142.089,142.081,142.084,245300001.0
2006-01-30 22:34:00,142.08,142.087,142.072,142.087,198399999.0
2006-01-30 22:35:00,142.087,142.098,142.084,142.085,83200000.0
2006-01-30 22:36:00,142.093,142.112,142.093,142.104,387099996.0
2006-01-30 22:37:00,142.106,142.12,142.106,142.113,268100000.0
2006-01-30 22:38:00,142.113,142.117,142.105,142.106,194099997.0
2006-01-30 22:39:00,142.108,142.123,142.106,142.122,203199998.0
2006-01-30 22:40:00,142.124,142.135,142.117,142.129,360799997.0
2006-01-30 22:41:00,142.137,142.167,142.137,142.167,75500000.0
2006-01-30 22:42:00,142.176,142.176,142.151,142.156,290200000.0
2006-01-30 22:43:00,142.165,142.171,142.159,142.16,68400000.0
2006-01-30 22:44:00,142.164,142.181,142.164,142.172,311199998.0
2006-01-30 22:45:00,142.176,142.183,142.167,142.177,337400000.0
2006-01-30 22:46:00,142.195,142.209,142.195,142.209,52700000.0
2006-01-30 22:47:00,142.212,142.223,142.212,142.219,46000000.0
2006-01-30 22:48:00,142.208,142.208,142.186,142.195,327499999.0
2006-01-30 22:49:00,142.195,142.2,142.179,142.2,221699998.0
2006-01-30 22:50:00,142.195,142.195,142.16,142.16,143399999.0
2006-01-30 22:51:00,142.156,142.165,142.155,142.16,205000004.0
2006-01-30 22:52:00,142.16,142.165,142.155,142.165,187799999.0
2006-01-30 22:53:00,142.155,142.155,142.137,142.143,111400000.0
2006-01-30 22:54:00,142.142,142.15,142.142,142.15,227200001.0
2006-01-30 22:55:00,142.145,142.159,142.14,142.14,61599999.0
2006-01-30 22:56:00,142.145,142.145,142.136,142.14,98099999.0
2006-01-30 22:57:00,142.134,142.142,142.128,142.133,167400002.0
2006-01-30 22:58:00,142.14,142.14,142.135,142.135,86400000.0
2006-01-30 22:59:00,142.137,142.137,142.105,142.118,264899996.0
2006-01-30 23:00:00,142.14,142.14,142.133,142.133,112500000.0
2006-01-30 23:01:00,142.134,142.138,142.126,142.134,103800000.0
2006-01-30 23:02:00,142.131,142.142,142.128,142.142,65400000.0
2006-01-30 23:03:00,142.143,142.146,142.139,142.14,61500000.0
2006-01-30 23:04:00,142.15,142.155,142.142,142.148,28100000.0
2006-01-30 23:05:00,142.149,142.16,142.149,142.154,102300002.0
2006-01-30 23:06:00,142.156,142.156,142.154,142.155,70599999.0
2006-01-30 23:07:00,142.161,142.179,142.151,142.179,75000000.0
2006-01-30 23:08:00,142.178,142.189,142.178,142.185,75099999.0
2006-01-30 23:09:00,142.19,142.197,142.183,142.183,97300000.0
2006-01-30 23:10:00,142.177,142.19,142.177,142.188,90599999.0
2006-01-30 23:11:00,142.178,142.178,142.174,142.178,34500000.0
2006-01-30 23:12:00,142.173,142.173,142.161,142.162,78299999.0
2006-01-30 23:13:00,142.151,142.151,142.137,142.14,50700000.0
2006-01-30 23:14:00,142.144,142.157,142.141,142.148,118200001.0
2006-01-30 23:15:00,142.152,142.161,142.152,142.155,95700004.0
2006-01-30 23:16:00,142.154,142.155,142.142,142.15,174799999.0
2006-01-30 23:17:00,142.157,142.178,142.157,142.178,11300000.0
2006-01-30 23:18:00,142.175,142.183,142.168,142.183,85300002.0
2006-01-30 23:19:00,142.176,142.176,142.163,142.17,159400005.0
2006-01-30 23:20:00,142.172,142.172,142.16,142.16,77999998.0
2006-01-30 23:21:00,142.164,142.167,142.155,142.16,63900000.0
2006-01-30 23:22:00,142.163,142.163,142.154,142.16,100700000.0
2006-01-30 23:23:00,142.162,142.182,142.162,142.178,101299999.0
2006-01-30 23:24:00,142.17,142.178,142.17,142.178,86999997.0
2006-01-30 23:25:00,142.174,142.182,142.163,142.175,126900001.0
2006-01-30 23:26:00,142.181,142.183,142.166,142.177,115400000.0
2006-01-30 23:27:00,142.184,142.19,142.173,142.185,82500002.0
2006-01-30 23:28:00,142.183,142.199,142.183,142.185,76800000.0
2006-01-30 23:29:00,142.187,142.187,142.177,142.186,81100000.0
2006-01-30 23:30:00,142.18,142.18,142.169,142.174,28200000.0
2006-01-30 23:31:00,142.173,142.173,142.157,142.159,155799999.0
2006-01-30 23:32:00,142.163,142.163,142.153,142.156,149300002.0
2006-01-30 23:33:00,142.153,142.153,142.13,142.13,56800000.0
2006-01-30 23:34:00,142.13,142.149,142.13,142.146,52000000.0
2006-01-30 23:35:00,142.152,142.152,142.137,142.15,132599998.0
2006-01-30 23:36:00,142.137,142.148,142.13,142.137,116400001.0
2006-01-30 23:37:00,142.148,142.15,142.13,142.14,164699996.0
2006-01-30 23:38:00,142.133,142.133,142.09,142.096,114899999.0
2006-01-30 23:39:00,142.101,142.107,142.095,142.107,65500000.0
2006-01-30 23:40:00,142.102,142.102,142.091,142.099,93600000.0
2006-01-30 23:41:00,142.079,142.081,142.067,142.081,51100000.0
2006-01-30 23:42:00,142.08,142.086,142.078,142.08,89399998.0
2006-01-30 23:43:00,142.089,142.117,142.089,142.116,44800000.0
2006-01-30 23:44:00,142.111,142.129,142.111,142.129,144700003.0
2006-01-30 23:45:00,142.129,142.136,142.124,142.136,83699998.0
2006-01-30 23:46:00,142.135,142.141,142.127,142.135,104199997.0
2006-01-30 23:47:00,142.139,142.156,142.139,142.15,97899999.0
2006-01-30 23:48:00,142.156,142.185,142.156,142.185,98300003.0
2006-01-30 23:49:00,142.188,142.188,142.177,142.188,124700002.0
2006-01-30 23:50:00,142.188,142.201,142.188,142.195,46400000.0
2006-01-30 23:51:00,142.197,142.217,142.197,142.201,94099998.0
2006-01-30 23:52:00,142.206,142.218,142.206,142.209,81599999.0
2006-01-30 23:53:00,142.21,142.218,142.202,142.207,179400002.0
2006-01-30 23:54:00,142.215,142.215,142.201,142.207,63500000.0
2006-01-30 23:55:00,142.205,142.205,142.198,142.198,10700000.0
2006-01-30 23:56:00,142.203,142.219,142.203,142.213,123500002.0
2006-01-30 23:57:00,142.211,142.211,142.205,142.208,81500001.0
2006-01-30 23:58:00,142.201,142.201,142.15,142.15,87300000.0
2006-01-30 23:59:00,142.145,142.157,142.144,142.157,66900000.0
2006-01-31 00:00:00,142.147,142.16,142.147,142.155,62399999.0
2006-01-31 00:01:00,142.175,142.201,142.163,142.18,158700001.0
2006-01-31 00:02:00,142.213,142.215,142.154,142.19,159599998.0
2006-01-31 00:03:00,142.205,142.21,142.167,142.197,107499999.0
2006-01-31 00:04:00,142.215,142.218,142.17,142.192,77600000.0
2006-01-31 00:05:00,142.202,142.225,142.19,142.225,141699999.0
2006-01-31 00:06:00,142.198,142.216,142.18,142.215,148000000.0
2006-01-31 00:07:00,142.206,142.207,142.182,142.207,59100001.0
2006-01-31 00:08:00,142.214,142.232,142.197,142.197,106899998.0
2006-01-31 00:09:00,142.22,142.232,142.197,142.225,161399999.0
2006-01-31 00:10:00,142.227,142.235,142.195,142.209,98400000.0
2006-01-31 00:11:00,142.217,142.224,142.174,142.195,63200001.0
2006-01-31 00:12:00,142.222,142.229,142.179,142.195,169300004.0
2006-01-31 00:13:00,142.219,142.236,142.185,142.187,69500000.0
2006-01-31 00:14:00,142.207,142.227,142.192,142.216,104800002.0
2006-01-31 00:15:00,142.19,142.254,142.183,142.245,147100001.0
2006-01-31 00:16:00,142.243,142.248,142.192,142.226,150600001.0
2006-01-31 00:17:00,142.233,142.262,142.23,142.261,54700000.0
2006-01-31 00:18:00,142.233,142.255,142.213,142.249,84999998.0
2006-01-31 00:19:00,142.236,142.26,142.219,142.253,39499999.0
2006-01-31 00:20:00,142.251,142.251,142.218,142.238,116699998.0
2006-01-31 00:21:00,142.197,142.241,142.197,142.23,112699998.0
2006-01-31 00:22:00,142.176,142.228,142.176,142.224,99000000.0
2006-01-31 00:23:00,142.231,142.231,142.228,142.23,24000000.0
2006-01-31 00:24:00,142.236,142.239,142.227,142.237,54800000.0
2006-01-31 00:25:00,142.245,142.245,142.226,142.235,31400000.0
2006-01-31 00:26:00,142.23,142.244,142.23,142.244,42500000.0
2006-01-31 00:27:00,142.245,142.253,142.243,142.253,45100000.0
2006-01-31 00:28:00,142.247,142.255,142.225,142.225,147799999.0
2006-01-31 00:29:00,142.234,142.243,142.234,142.237,60700000.0
2006-01-31 00:30:00,142.235,142.246,142.234,142.235,98000001.0
2006-01-31 00:31:00,142.229,142.235,142.221,142.225,67199999.0
2006-01-31 00:32:00,142.232,142.254,142.232,142.239,88399998.0
2006-01-31 00:33:00,142.225,142.225,142.205,142.218,63200000.0
2006-01-31 00:34:00,142.223,142.238,142.223,142.232,166099999.0
2006-01-31 00:35:00,142.236,142.251,142.234,142.251,53100000.0
2006-01-31 00:36:00,142.25,142.25,142.224,142.224,36000000.0
2006-01-31 00:37:00,142.221,142.24,142.219,142.24,151499997.0
2006-01-31 00:38:00,142.24,142.253,142.234,142.242,59299999.0
2006-01-31 00:39:00,142.245,142.255,142.245,142.255,46400000.0
2006-01-31 00:40:00,142.25,142.25,142.239,142.245,72399999.0
2006-01-31 00:41:00,142.247,142.254,142.247,142.25,86000002.0
2006-01-31 00:42:00,142.242,142.248,142.228,142.228,95100002.0
2006-01-31 00:43:00,142.235,142.249,142.233,142.242,201699998.0
2006-01-31 00:44:00,142.241,142.241,142.218,142.22,45300000.0
2006-01-31 00:45:00,142.217,142.22,142.213,142.215,41000000.0
2006-01-31 00:46:00,142.216,142.221,142.216,142.217,55300000.0
2006-01-31 00:47:00,142.223,142.223,142.215,142.217,50400000.0
2006-01-31 00:48:00,142.224,142.225,142.215,142.225,82500000.0
2006-01-31 00:49:00,142.218,142.225,142.213,142.213,123500003.0
2006-01-31 00:50:00,142.201,142.212,142.196,142.212,67799999.0
2006-01-31 00:51:00,142.219,142.219,142.203,142.203,135399997.0
2006-01-31 00:52:00,142.206,142.233,142.206,142.225,108699997.0
2006-01-31 00:53:00,142.22,142.223,142.215,142.223,146700002.0
2006-01-31 00:54:00,142.225,142.23,142.22,142.225,69899999.0
2006-01-31 00:55:00,142.22,142.23,142.22,142.223,143399996.0
2006-01-31 00:56:00,142.228,142.247,142.227,142.247,69900000.0
2006-01-31 00:57:00,142.241,142.241,142.199,142.206,95699999.0
2006-01-31 00:58:00,142.212,142.216,142.186,142.2,32800000.0
2006-01-31 00:59:00,142.202,142.202,142.193,142.193,95000000.0
2006-01-31 01:00:00,142.196,142.233,142.196,142.231,92700000.0
2006-01-31 01:01:00,142.235,142.235,142.225,142.23,77200000.0
2006-01-31 01:02:00,142.237,142.245,142.234,142.245,41800000.0
2006-01-31 01:03:00,142.235,142.245,142.235,142.245,100000000.0
2006-01-31 01:04:00,142.238,142.245,142.235,142.24,106100001.0
2006-01-31 01:05:00,142.236,142.236,142.223,142.227,54299999.0
2006-01-31 01:06:00,142.226,142.24,142.226,142.231,73100000.0
2006-01-31 01:07:00,142.228,142.236,142.223,142.233,86299999.0
2006-01-31 01:08:00,142.23,142.23,142.23,142.23,53400000.0
2006-01-31 01:09:00,142.232,142.242,142.232,142.242,69200002.0
2006-01-31 01:10:00,142.241,142.256,142.241,142.245,124199999.0
2006-01-31 01:11:00,142.248,142.255,142.248,142.25,12500000.0
2006-01-31 01:12:00,142.259,142.262,142.254,142.254,117200000.0
2006-01-31 01:13:00,142.25,142.25,142.245,142.246,86300000.0
2006-01-31 01:14:00,142.253,142.265,142.253,142.257,26400000.0
2006-01-31 01:15:00,142.276,142.276,142.261,142.261,121499998.0
2006-01-31 01:16:00,142.27,142.281,142.257,142.281,140699998.0
2006-01-31 01:17:00,142.278,142.288,142.272,142.272,224399998.0
2006-01-31 01:18:00,142.278,142.278,142.254,142.254,52800000.0
2006-01-31 01:19:00,142.256,142.266,142.256,142.26,95699999.0
2006-01-31 01:20:00,142.267,142.268,142.258,142.258,209100002.0
2006-01-31 01:21:00,142.247,142.255,142.226,142.23,55999999.0
2006-01-31 01:22:00,142.229,142.24,142.229,142.24,101500000.0
2006-01-31 01:23:00,142.246,142.256,142.233,142.24,104300001.0
2006-01-31 01:24:00,142.229,142.236,142.22,142.22,78299998.0
2006-01-31 01:25:00,142.23,142.237,142.223,142.233,97299999.0
2006-01-31 01:26:00,142.223,142.242,142.222,142.239,64800000.0
2006-01-31 01:27:00,142.248,142.248,142.245,142.246,162099999.0
2006-01-31 01:28:00,142.25,142.255,142.241,142.245,105399999.0
2006-01-31 01:29:00,142.247,142.249,142.236,142.249,107800001.0
2006-01-31 01:30:00,142.248,142.248,142.225,142.245,118200001.0
2006-01-31 01:31:00,142.237,142.238,142.228,142.23,115400001.0
2006-01-31 01:32:00,142.219,142.222,142.216,142.216,37200000.0
2006-01-31 01:33:00,142.222,142.232,142.222,142.23,56000000.0
2006-01-31 01:34:00,142.243,142.253,142.238,142.247,114700002.0
2006-01-31 01:35:00,142.252,142.252,142.234,142.238,87600001.0
2006-01-31 01:36:00,142.231,142.233,142.219,142.223,53100000.0
2006-01-31 01:37:00,142.22,142.228,142.216,142.217,82300001.0
2006-01-31 01:38:00,142.222,142.229,142.207,142.215,46700000.0
2006-01-31 01:39:00,142.211,142.231,142.204,142.224,179099998.0
2006-01-31 01:40:00,142.221,142.223,142.205,142.205,143199999.0
2006-01-31 01:41:00,142.201,142.219,142.199,142.209,109200000.0
2006-01-31 01:42:00,142.206,142.206,142.19,142.206,123000000.0
2006-01-31 01:43:00,142.201,142.201,142.188,142.195,46399999.0
2006-01-31 01:44:00,142.201,142.216,142.201,142.213,132000001.0
2006-01-31 01:45:00,142.219,142.231,142.219,142.231,43200001.0
2006-01-31 01:46:00,142.226,142.237,142.221,142.237,137499998.0
2006-01-31 01:47:00,142.24,142.253,142.24,142.244,54499999.0
2006-01-31 01:48:00,142.227,142.23,142.22,142.223,153399999.0
2006-01-31 01:49:00,142.225,142.234,142.223,142.223,86800000.0
2006-01-31 01:50:00,142.209,142.226,142.209,142.226,113500001.0
2006-01-31 01:51:00,142.22,142.22,142.185,142.189,114500002.0
2006-01-31 01:52:00,142.183,142.204,142.182,142.199,85599999.0
2006-01-31 01:53:00,142.202,142.208,142.194,142.205,59200000.0
2006-01-31 01:54:00,142.213,142.215,142.189,142.189,130099999.0
2006-01-31 01:55:00,142.208,142.21,142.198,142.21,63800000.0
2006-01-31 01:56:00,142.198,142.198,142.157,142.162,136900000.0
2006-01-31 01:57:00,142.164,142.164,142.141,142.141,100699997.0
2006-01-31 01:58:00,142.129,142.129,142.109,142.119,167900002.0
2006-01-31 01:59:00,142.137,142.148,142.125,142.133,121500001.0
2006-01-31 02:00:00,142.132,142.145,142.126,142.144,38100000.0
2006-01-31 02:01:00,142.15,142.162,142.143,142.145,76400001.0
2006-01-31 02:02:00,142.145,142.15,142.136,142.136,86200001.0
2006-01-31 02:03:00,142.147,142.147,142.146,142.146,9600000.0
2006-01-31 02:04:00,142.145,142.153,142.142,142.145,92799999.0
2006-01-31 02:05:00,142.14,142.156,142.14,142.146,101800001.0
2006-01-31 02:06:00,142.153,142.161,142.153,142.161,50400000.0
2006-01-31 02:07:00,142.158,142.18,142.157,142.17,245599998.0
2006-01-31 02:08:00,142.175,142.185,142.175,142.185,75799999.0
2006-01-31 02:09:00,142.19,142.19,142.157,142.164,113000001.0
2006-01-31 02:10:00,142.17,142.195,142.17,142.195,83599998.0
2006-01-31 02:11:00,142.199,142.199,142.19,142.193,81899999.0
2006-01-31 02:12:00,142.187,142.196,142.187,142.196,82699999.0
2006-01-31 02:13:00,142.198,142.213,142.193,142.213,60299999.0
2006-01-31 02:14:00,142.21,142.214,142.203,142.208,56000000.0
2006-01-31 02:15:00,142.217,142.229,142.216,142.227,134900000.0
2006-01-31 02:16:00,142.229,142.231,142.226,142.231,68900001.0
2006-01-31 02:17:00,142.235,142.235,142.215,142.215,63100000.0
2006-01-31 02:18:00,142.21,142.215,142.205,142.215,100400001.0
2006-01-31 02:19:00,142.209,142.212,142.206,142.207,61400000.0
2006-01-31 02:20:00,142.21,142.214,142.195,142.2,73499999.0
2006-01-31 02:21:00,142.192,142.192,142.175,142.175,84099999.0
2006-01-31 02:22:00,142.179,142.215,142.178,142.215,74999999.0
2006-01-31 02:23:00,142.214,142.228,142.209,142.221,46700000.0
2006-01-31 02:24:00,142.231,142.235,142.226,142.228,78100001.0
2006-01-31 02:25:00,142.215,142.22,142.21,142.21,55600000.0
2006-01-31 02:26:00,142.207,142.214,142.207,142.212,95600001.0
2006-01-31 02:27:00,142.209,142.212,142.203,142.207,130299999.0
2006-01-31 02:28:00,142.208,142.215,142.208,142.21,33000000.0
2006-01-31 02:29:00,142.205,142.227,142.205,142.212,102800000.0
2006-01-31 02:30:00,142.202,142.202,142.191,142.197,110400002.0
2006-01-31 02:31:00,142.202,142.211,142.188,142.211,59100000.0
2006-01-31 02:32:00,142.215,142.225,142.211,142.22,40100000.0
2006-01-31 02:33:00,142.211,142.211,142.201,142.209,48200000.0
2006-01-31 02:34:00,142.205,142.215,142.203,142.215,40500000.0
2006-01-31 02:35:00,142.216,142.219,142.208,142.215,102299999.0
2006-01-31 02:36:00,142.209,142.22,142.201,142.215,159599998.0
2006-01-31 02:37:00,142.213,142.217,142.211,142.215,64300000.0
2006-01-31 02:38:00,142.219,142.228,142.215,142.226,131899998.0
2006-01-31 02:39:00,142.22,142.227,142.22,142.22,61700000.0
2006-01-31 02:40:00,142.221,142.228,142.221,142.225,118800000.0
2006-01-31 02:41:00,142.228,142.259,142.22,142.259,143699998.0
2006-01-31 02:42:00,142.245,142.257,142.244,142.244,49100000.0
2006-01-31 02:43:00,142.239,142.25,142.239,142.247,51200000.0
2006-01-31 02:44:00,142.247,142.247,142.241,142.241,24000000.0
2006-01-31 02:45:00,142.253,142.259,142.23,142.23,158099999.0
2006-01-31 02:46:00,142.233,142.247,142.233,142.247,74299999.0
2006-01-31 02:47:00,142.248,142.25,142.224,142.245,40200000.0
2006-01-31 02:48:00,142.244,142.245,142.24,142.24,51200000.0
2006-01-31 02:49:00,142.24,142.249,142.227,142.238,76600000.0
2006-01-31 02:50:00,142.243,142.243,142.232,142.232,69500000.0
2006-01-31 02:51:00,142.226,142.236,142.216,142.216,72700002.0
2006-01-31 02:52:00,142.219,142.223,142.216,142.223,78400001.0
2006-01-31 02:53:00,142.221,142.235,142.218,142.235,66899999.0
2006-01-31 02:54:00,142.24,142.25,142.24,142.248,66100000.0
2006-01-31 02:55:00,142.256,142.261,142.241,142.252,107300000.0
2006-01-31 02:56:00,142.261,142.264,142.25,142.25,151700000.0
2006-01-31 02:57:00,142.255,142.277,142.254,142.271,88300000.0
2006-01-31 02:58:00,142.272,142.289,142.271,142.274,137800002.0
2006-01-31 02:59:00,142.268,142.271,142.255,142.255,114999998.0
2006-01-31 03:00:00,142.263,142.266,142.251,142.264,131400000.0
2006-01-31 03:01:00,142.265,142.265,142.254,142.265,93899999.0
2006-01-31 03:02:00,142.261,142.266,142.257,142.264,88000000.0
2006-01-31 03:03:00,142.264,142.282,142.258,142.282,55799999.0
2006-01-31 03:04:00,142.278,142.285,142.268,142.279,121900001.0
2006-01-31 03:05:00,142.278,142.282,142.274,142.28,125999998.0
2006-01-31 03:06:00,142.281,142.285,142.274,142.274,77500001.0
2006-01-31 03:07:00,142.275,142.278,142.266,142.274,84799998.0
2006-01-31 03:08:00,142.275,142.279,142.262,142.262,106399997.0
2006-01-31 03:09:00,142.264,142.28,142.264,142.265,35200000.0
2006-01-31 03:10:00,142.267,142.267,142.233,142.233,81300001.0
2006-01-31 03:11:00,142.242,142.265,142.242,142.265,39200000.0
2006-01-31 03:12:00,142.26,142.26,142.224,142.224,97999999.0
2006-01-31 03:13:00,142.227,142.229,142.22,142.228,90400000.0
2006-01-31 03:14:00,142.228,142.241,142.221,142.23,72399999.0
2006-01-31 03:15:00,142.228,142.228,142.227,142.227,28000001.0
2006-01-31 03:16:00,142.221,142.221,142.201,142.21,88300000.0
2006-01-31 03:17:00,142.22,142.226,142.21,142.218,99100000.0
2006-01-31 03:18:00,142.225,142.245,142.223,142.236,128299998.0
2006-01-31 03:19:00,142.24,142.241,142.207,142.218,158099999.0
2006-01-31 03:20:00,142.2,142.2,142.172,142.172,148200001.0
2006-01-31 03:21:00,142.182,142.19,142.167,142.19,154600003.0
2006-01-31 03:22:00,142.188,142.204,142.173,142.204,60300000.0
2006-01-31 03:23:00,142.206,142.212,142.202,142.205,181799995.0
2006-01-31 03:24:00,142.211,142.227,142.206,142.225,119500000.0
2006-01-31 03:25:00,142.232,142.24,142.23,142.235,141899999.0
2006-01-31 03:26:00,142.241,142.258,142.241,142.253,74000001.0
2006-01-31 03:27:00,142.252,142.252,142.24,142.241,48700001.0
2006-01-31 03:28:00,142.235,142.239,142.213,142.213,91900001.0
2006-01-31 03:29:00,142.207,142.209,142.195,142.196,47700000.0
2006-01-31 03:30:00,142.194,142.209,142.192,142.202,86199998.0
2006-01-31 03:31:00,142.198,142.202,142.194,142.197,91700000.0
2006-01-31 03:32:00,142.19,142.203,142.18,142.197,129600001.0
2006-01-31 03:33:00,142.198,142.211,142.192,142.211,174599998.0
2006-01-31 03:34:00,142.205,142.214,142.195,142.208,97500001.0
2006-01-31 03:35:00,142.203,142.213,142.201,142.205,76200001.0
2006-01-31 03:36:00,142.213,142.232,142.209,142.226,77800001.0
2006-01-31 03:37:00,142.222,142.226,142.213,142.213,135499999.0
2006-01-31 03:38:00,142.226,142.23,142.219,142.23,63300000.0
2006-01-31 03:39:00,142.228,142.228,142.217,142.225,75999998.0
2006-01-31 03:40:00,142.22,142.225,142.22,142.225,33600000.0
2006-01-31 03:41:00,142.224,142.231,142.22,142.226,62000001.0
2006-01-31 03:42:00,142.227,142.243,142.227,142.236,43100000.0
2006-01-31 03:43:00,142.248,142.26,142.241,142.257,109500000.0
2006-01-31 03:44:00,142.259,142.259,142.242,142.245,67700001.0
2006-01-31 03:45:00,142.248,142.248,142.242,142.247,36000000.0
2006-01-31 03:46:00,142.247,142.253,142.245,142.253,50300001.0
2006-01-31 03:47:00,142.251,142.257,142.249,142.257,27900000.0
2006-01-31 03:48:00,142.26,142.273,142.26,142.273,92000000.0
2006-01-31 03:49:00,142.262,142.262,142.254,142.254,49799999.0
2006-01-31 03:50:00,142.252,142.254,142.245,142.254,87999999.0
2006-01-31 03:51:00,142.262,142.27,142.249,142.25,139899999.0
2006-01-31 03:52:00,142.255,142.27,142.255,142.27,86300001.0
2006-01-31 03:53:00,142.263,142.263,142.249,142.258,117800003.0
2006-01-31 03:54:00,142.263,142.282,142.256,142.265,123500000.0
2006-01-31 03:55:00,142.255,142.285,142.255,142.28,164499996.0
2006-01-31 03:56:00,142.275,142.287,142.264,142.273,142000000.0
2006-01-31 03:57:00,142.276,142.276,142.259,142.27,89300001.0
2006-01-31 03:58:00,142.275,142.282,142.267,142.271,184499994.0
2006-01-31 03:59:00,142.271,142.281,142.271,142.28,56800000.0
2006-01-31 04:00:00,142.268,142.279,142.247,142.247,116100000.0
2006-01-31 04:01:00,142.229,142.245,142.214,142.23,124299997.0
2006-01-31 04:02:00,142.231,142.232,142.216,142.227,89599999.0
2006-01-31 04:03:00,142.24,142.241,142.228,142.228,75699998.0
2006-01-31 04:04:00,142.232,142.273,142.227,142.244,127799998.0
2006-01-31 04:05:00,142.233,142.233,142.211,142.226,108800000.0
2006-01-31 04:06:00,142.238,142.242,142.232,142.232,64800000.0
2006-01-31 04:07:00,142.242,142.246,142.235,142.24,105000000.0
2006-01-31 04:08:00,142.234,142.234,142.181,142.185,109099998.0
2006-01-31 04:09:00,142.176,142.19,142.176,142.184,87099999.0
2006-01-31 04:10:00,142.184,142.214,142.179,142.214,53799999.0
2006-01-31 04:11:00,142.223,142.227,142.206,142.214,155299997.0
2006-01-31 04:12:00,142.21,142.221,142.21,142.217,47899999.0
2006-01-31 04:13:00,142.226,142.233,142.212,142.217,97000000.0
2006-01-31 04:14:00,142.197,142.214,142.176,142.176,128799999.0
2006-01-31 04:15:00,142.177,142.192,142.177,142.186,72000000.0
2006-01-31 04:16:00,142.189,142.201,142.189,142.192,134200000.0
2006-01-31 04:17:00,142.211,142.224,142.207,142.22,95899999.0
2006-01-31 04:18:00,142.226,142.227,142.213,142.22,88500000.0
2006-01-31 04:19:00,142.22,142.22,142.202,142.205,39200000.0
2006-01-31 04:20:00,142.215,142.228,142.215,142.218,76799999.0
2006-01-31 04:21:00,142.222,142.241,142.218,142.238,156099997.0
2006-01-31 04:22:00,142.234,142.234,142.211,142.234,122799999.0
2006-01-31 04:23:00,142.232,142.242,142.23,142.233,137099999.0
2006-01-31 04:24:00,142.221,142.221,142.214,142.214,17100000.0
2006-01-31 04:25:00,142.2,142.21,142.2,142.205,60800000.0
2006-01-31 04:26:00,142.21,142.227,142.21,142.22,46700000.0
2006-01-31 04:27:00,142.217,142.217,142.196,142.204,53700002.0
2006-01-31 04:28:00,142.205,142.215,142.198,142.208,69400000.0
2006-01-31 04:29:00,142.203,142.218,142.197,142.214,53400000.0
2006-01-31 04:30:00,142.227,142.227,142.218,142.22,77000001.0
2006-01-31 04:31:00,142.213,142.222,142.209,142.219,28400000.0
2006-01-31 04:32:00,142.225,142.23,142.218,142.23,64200000.0
2006-01-31 04:33:00,142.228,142.228,142.217,142.22,68099999.0
2006-01-31 04:34:00,142.228,142.229,142.221,142.228,44800000.0
2006-01-31 04:35:00,142.223,142.23,142.22,142.225,110900000.0
2006-01-31 04:36:00,142.221,142.225,142.215,142.225,48699999.0
2006-01-31 04:37:00,142.234,142.244,142.233,142.239,83900000.0
2006-01-31 04:38:00,142.248,142.249,142.235,142.235,85200002.0
2006-01-31 04:39:00,142.236,142.246,142.227,142.246,113000001.0
2006-01-31 04:40:00,142.252,142.252,142.239,142.242,79299998.0
2006-01-31 04:41:00,142.246,142.252,142.244,142.248,30800000.0
2006-01-31 04:42:00,142.229,142.23,142.229,142.23,16800000.0
2006-01-31 04:43:00,142.217,142.217,142.21,142.21,16000000.0
2006-01-31 04:44:00,142.215,142.218,142.205,142.218,22400000.0
2006-01-31 04:45:00,142.212,142.226,142.208,142.208,104700003.0
2006-01-31 04:46:00,142.214,142.221,142.182,142.187,162700002.0
2006-01-31 04:47:00,142.215,142.221,142.202,142.215,76200000.0
2006-01-31 04:48:00,142.205,142.205,142.197,142.204,52800000.0
2006-01-31 04:49:00,142.205,142.21,142.202,142.206,120700000.0
2006-01-31 04:50:00,142.209,142.217,142.2,142.205,56300001.0
2006-01-31 04:51:00,142.206,142.206,142.188,142.188,14400000.0
2006-01-31 04:52:00,142.18,142.182,142.171,142.182,97200000.0
2006-01-31 04:53:00,142.199,142.207,142.196,142.2,47300000.0
2006-01-31 04:54:00,142.201,142.202,142.192,142.2,43200000.0
2006-01-31 04:55:00,142.202,142.205,142.198,142.198,68599998.0
2006-01-31 04:56:00,142.201,142.202,142.178,142.187,83500000.0
2006-01-31 04:57:00,142.187,142.204,142.177,142.179,117100000.0
2006-01-31 04:58:00,142.187,142.2,142.185,142.188,133399998.0
2006-01-31 04:59:00,142.195,142.209,142.195,142.2,58600000.0
2006-01-31 05:00:00,142.199,142.199,142.181,142.197,125399998.0
2006-01-31 05:01:00,142.201,142.212,142.197,142.208,147799996.0
2006-01-31 05:02:00,142.203,142.206,142.202,142.205,44800000.0
2006-01-31 05:03:00,142.206,142.206,142.191,142.191,105500001.0
2006-01-31 05:04:00,142.194,142.202,142.187,142.202,82100000.0
2006-01-31 05:05:00,142.203,142.207,142.201,142.204,69600002.0
2006-01-31 05:06:00,142.198,142.213,142.198,142.206,81200000.0
2006-01-31 05:07:00,142.204,142.212,142.2,142.202,110000001.0
2006-01-31 05:08:00,142.199,142.207,142.195,142.207,27700000.0
2006-01-31 05:09:00,142.213,142.213,142.201,142.207,84700001.0
2006-01-31 05:10:00,142.2,142.203,142.196,142.2,102199999.0
2006-01-31 05:11:00,142.212,142.229,142.212,142.229,57600000.0
2006-01-31 05:12:00,142.221,142.227,142.215,142.225,99100002.0
2006-01-31 05:13:00,142.226,142.233,142.22,142.22,70000000.0
2006-01-31 05:14:00,142.233,142.239,142.225,142.235,69900000.0
2006-01-31 05:15:00,142.237,142.237,142.222,142.237,76200000.0
2006-01-31 05:16:00,142.229,142.229,142.213,142.222,50500000.0
2006-01-31 05:17:00,142.213,142.232,142.213,142.22,100100000.0
2006-01-31 05:18:00,142.235,142.242,142.235,142.242,64300002.0
2006-01-31 05:19:00,142.245,142.245,142.239,142.24,62100000.0
2006-01-31 05:20:00,142.243,142.243,142.231,142.235,83500001.0
2006-01-31 05:21:00,142.235,142.241,142.221,142.221,63200000.0
2006-01-31 05:22:00,142.227,142.228,142.211,142.222,95999999.0
2006-01-31 05:23:00,142.212,142.24,142.212,142.24,37999999.0
2006-01-31 05:24:00,142.241,142.248,142.235,142.239,159700002.0
2006-01-31 05:25:00,142.242,142.247,142.242,142.243,111800001.0
2006-01-31 05:26:00,142.236,142.237,142.225,142.237,82499999.0
2006-01-31 05:27:00,142.241,142.259,142.241,142.248,68800001.0
2006-01-31 05:28:00,142.248,142.26,142.241,142.257,55200001.0
2006-01-31 05:29:00,142.261,142.267,142.242,142.267,98000002.0
2006-01-31 05:30:00,142.258,142.26,142.246,142.26,44500000.0
2006-01-31 05:31:00,142.255,142.266,142.254,142.26,108400002.0
2006-01-31 05:32:00,142.264,142.265,142.26,142.26,8800000.0
2006-01-31 05:33:00,142.272,142.276,142.264,142.276,99400000.0
2006-01-31 05:34:00,142.267,142.278,142.258,142.276,56800000.0
2006-01-31 05:35:00,142.27,142.278,142.269,142.273,57100000.0
2006-01-31 05:36:00,142.27,142.277,142.256,142.27,125200001.0
2006-01-31 05:37:00,142.259,142.273,142.259,142.269,57600000.0
2006-01-31 05:38:00,142.273,142.279,142.272,142.274,125800000.0
2006-01-31 05:39:00,142.278,142.281,142.273,142.28,95100000.0
2006-01-31 05:40:00,142.279,142.282,142.265,142.28,68899999.0
2006-01-31 05:41:00,142.274,142.277,142.27,142.273,22600000.0
2006-01-31 05:42:00,142.276,142.276,142.259,142.27,118499998.0
2006-01-31 05:43:00,142.277,142.277,142.265,142.265,74100000.0
2006-01-31 05:44:00,142.265,142.275,142.265,142.27,64800000.0
2006-01-31 05:45:00,142.27,142.273,142.26,142.271,115300003.0
2006-01-31 05:46:00,142.262,142.265,142.262,142.263,24800000.0
2006-01-31 05:47:00,142.265,142.273,142.265,142.267,95600001.0
2006-01-31 05:48:00,142.273,142.273,142.263,142.268,133400000.0
2006-01-31 05:49:00,142.27,142.27,142.257,142.262,167800004.0
2006-01-31 05:50:00,142.261,142.261,142.247,142.254,85200001.0
2006-01-31 05:51:00,142.252,142.255,142.252,142.255,28000000.0
2006-01-31 05:52:00,142.25,142.262,142.25,142.253,71600000.0
2006-01-31 05:53:00,142.257,142.267,142.255,142.257,179400004.0
2006-01-31 05:54:00,142.259,142.261,142.256,142.261,69100000.0
2006-01-31 05:55:00,142.26,142.265,142.255,142.26,37399999.0
2006-01-31 05:56:00,142.26,142.263,142.245,142.245,48000000.0
2006-01-31 05:57:00,142.247,142.256,142.237,142.24,38400000.0
2006-01-31 05:58:00,142.248,142.264,142.247,142.256,112300000.0
2006-01-31 05:59:00,142.251,142.252,142.241,142.246,145800002.0
2006-01-31 06:00:00,142.239,142.257,142.239,142.254,53700000.0
2006-01-31 06:01:00,142.25,142.25,142.24,142.243,21100000.0
2006-01-31 06:02:00,142.239,142.244,142.231,142.231,174000002.0
2006-01-31 06:03:00,142.228,142.228,142.217,142.22,85000000.0
2006-01-31 06:04:00,142.226,142.228,142.221,142.221,38400000.0
2006-01-31 06:05:00,142.221,142.221,142.19,142.204,23100000.0
2006-01-31 06:06:00,142.202,142.211,142.201,142.201,94600001.0
2006-01-31 06:07:00,142.188,142.19,142.171,142.185,68300000.0
2006-01-31 06:08:00,142.196,142.213,142.188,142.213,46400000.0
2006-01-31 06:09:00,142.216,142.232,142.214,142.232,39700001.0
2006-01-31 06:10:00,142.23,142.23,142.21,142.21,67999999.0
2006-01-31 06:11:00,142.219,142.23,142.214,142.228,57600000.0
2006-01-31 06:12:00,142.228,142.234,142.228,142.234,23099999.0
2006-01-31 06:13:00,142.231,142.243,142.227,142.232,93500000.0
2006-01-31 06:14:00,142.244,142.252,142.244,142.252,66599999.0
2006-01-31 06:15:00,142.257,142.257,142.241,142.247,37300000.0
2006-01-31 06:16:00,142.253,142.261,142.243,142.258,113000001.0
2006-01-31 06:17:00,142.254,142.254,142.237,142.25,34700000.0
2006-01-31 06:18:00,142.243,142.252,142.243,142.252,54399999.0
2006-01-31 06:19:00,142.262,142.262,142.247,142.262,115600002.0
2006-01-31 06:20:00,142.261,142.261,142.247,142.255,41199999.0
2006-01-31 06:21:00,142.252,142.26,142.245,142.248,33200000.0
2006-01-31 06:22:00,142.24,142.253,142.24,142.246,71199999.0
2006-01-31 06:23:00,142.247,142.247,142.226,142.235,85699999.0
2006-01-31 06:24:00,142.235,142.235,142.235,142.235,5600000.0
2006-01-31 06:25:00,142.24,142.24,142.23,142.235,85200000.0
2006-01-31 06:26:00,142.235,142.235,142.235,142.235,48800000.0
2006-01-31 06:27:00,142.244,142.251,142.233,142.242,54100001.0
2006-01-31 06:28:00,142.239,142.246,142.231,142.234,46800000.0
2006-01-31 06:29:00,142.239,142.248,142.239,142.245,36800000.0
2006-01-31 06:30:00,142.245,142.245,142.234,142.234,65999999.0
2006-01-31 06:31:00,142.24,142.248,142.235,142.235,98600001.0
2006-01-31 06:32:00,142.241,142.249,142.238,142.239,171400002.0
2006-01-31 06:33:00,142.238,142.24,142.236,142.239,74399999.0
2006-01-31 06:34:00,142.239,142.239,142.215,142.22,85500000.0
2006-01-31 06:35:00,142.23,142.247,142.23,142.247,17600000.0
2006-01-31 06:36:00,142.255,142.269,142.255,142.261,86300000.0
2006-01-31 06:37:00,142.263,142.263,142.243,142.243,58199999.0
2006-01-31 06:38:00,142.236,142.236,142.224,142.23,72000001.0
2006-01-31 06:39:00,142.229,142.244,142.226,142.244,100699999.0
2006-01-31 06:40:00,142.245,142.261,142.245,142.254,130800000.0
2006-01-31 06:41:00,142.257,142.264,142.242,142.245,122000001.0
2006-01-31 06:42:00,142.245,142.278,142.245,142.278,47000000.0
2006-01-31 06:43:00,142.284,142.284,142.262,142.277,39700000.0
2006-01-31 06:44:00,142.28,142.292,142.267,142.27,116699998.0
2006-01-31 06:45:00,142.265,142.274,142.265,142.268,129900002.0
2006-01-31 06:46:00,142.271,142.271,142.252,142.252,53499999.0
2006-01-31 06:47:00,142.271,142.279,142.271,142.279,28000000.0
2006-01-31 06:48:00,142.291,142.304,142.29,142.297,73700002.0
2006-01-31 06:49:00,142.301,142.322,142.301,142.315,104500000.0
2006-01-31 06:50:00,142.317,142.328,142.297,142.297,65300000.0
2006-01-31 06:51:00,142.284,142.284,142.273,142.282,61600000.0
2006-01-31 06:52:00,142.283,142.288,142.268,142.268,59600000.0
2006-01-31 06:53:00,142.275,142.281,142.274,142.274,86799999.0
2006-01-31 06:54:00,142.282,142.308,142.282,142.301,102199998.0
2006-01-31 06:55:00,142.29,142.3,142.288,142.288,129500001.0
2006-01-31 06:56:00,142.297,142.304,142.288,142.293,124799997.0
2006-01-31 06:57:00,142.284,142.284,142.269,142.282,48000000.0
2006-01-31 06:58:00,142.282,142.284,142.26,142.26,150499998.0
2006-01-31 06:59:00,142.259,142.262,142.244,142.25,64599999.0
2006-01-31 07:00:00,142.264,142.272,142.247,142.267,141599998.0
2006-01-31 07:01:00,142.269,142.279,142.258,142.27,137399999.0
2006-01-31 07:02:00,142.272,142.287,142.272,142.275,84800000.0
2006-01-31 07:03:00,142.276,142.284,142.269,142.278,109899999.0
2006-01-31 07:04:00,142.278,142.287,142.276,142.287,66600000.0
2006-01-31 07:05:00,142.275,142.293,142.275,142.289,147099998.0
2006-01-31 07:06:00,142.285,142.292,142.278,142.278,78200000.0
2006-01-31 07:07:00,142.29,142.29,142.276,142.278,86400000.0
2006-01-31 07:08:00,142.277,142.281,142.243,142.245,81600000.0
2006-01-31 07:09:00,142.237,142.258,142.234,142.255,103800001.0
2006-01-31 07:10:00,142.257,142.257,142.233,142.241,75100000.0
2006-01-31 07:11:00,142.237,142.244,142.233,142.24,46100000.0
2006-01-31 07:12:00,142.247,142.265,142.247,142.261,76100000.0
2006-01-31 07:13:00,142.262,142.264,142.253,142.253,111800000.0
2006-01-31 07:14:00,142.247,142.257,142.247,142.248,110500003.0
2006-01-31 07:15:00,142.24,142.257,142.24,142.245,58699999.0
2006-01-31 07:16:00,142.241,142.244,142.234,142.24,56899999.0
2006-01-31 07:17:00,142.24,142.248,142.237,142.248,67900000.0
2006-01-31 07:18:00,142.239,142.255,142.239,142.255,69099998.0
2006-01-31 07:19:00,142.26,142.28,142.26,142.264,178299998.0
2006-01-31 07:20:00,142.241,142.241,142.23,142.24,82800002.0
2006-01-31 07:21:00,142.246,142.253,142.236,142.239,82100001.0
2006-01-31 07:22:00,142.233,142.248,142.231,142.242,133299999.0
2006-01-31 07:23:00,142.245,142.246,142.232,142.243,89300000.0
2006-01-31 07:24:00,142.239,142.241,142.237,142.239,48499999.0
2006-01-31 07:25:00,142.232,142.238,142.23,142.233,61800000.0
2006-01-31 07:26:00,142.236,142.237,142.227,142.233,112300003.0
2006-01-31 07:27:00,142.234,142.234,142.222,142.227,83099998.0
2006-01-31 07:28:00,142.234,142.234,142.229,142.234,158299999.0
2006-01-31 07:29:00,142.23,142.24,142.23,142.235,93899999.0
2006-01-31 07:30:00,142.233,142.235,142.233,142.235,28800000.0
2006-01-31 07:31:00,142.242,142.247,142.241,142.247,31200000.0
2006-01-31 07:32:00,142.242,142.242,142.227,142.227,81800001.0
2006-01-31 07:33:00,142.239,142.246,142.229,142.23,46000000.0
2006-01-31 07:34:00,142.231,142.235,142.221,142.23,91400000.0
2006-01-31 07:35:00,142.223,142.249,142.217,142.244,96800000.0
2006-01-31 07:36:00,142.249,142.25,142.246,142.25,91700001.0
2006-01-31 07:37:00,142.251,142.268,142.251,142.258,127999999.0
2006-01-31 07:38:00,142.262,142.276,142.258,142.258,133900000.0
2006-01-31 07:39:00,142.255,142.273,142.255,142.272,104300000.0
2006-01-31 07:40:00,142.267,142.267,142.255,142.262,48200000.0
2006-01-31 07:41:00,142.26,142.272,142.26,142.272,132199998.0
2006-01-31 07:42:00,142.258,142.259,142.258,142.259,51800001.0
2006-01-31 07:43:00,142.25,142.258,142.235,142.238,49500000.0
2006-01-31 07:44:00,142.227,142.227,142.206,142.217,87900002.0
2006-01-31 07:45:00,142.213,142.225,142.212,142.217,86599999.0
2006-01-31 07:46:00,142.214,142.228,142.213,142.214,124600000.0
2006-01-31 07:47:00,142.216,142.22,142.214,142.22,122499999.0
2006-01-31 07:48:00,142.213,142.213,142.198,142.198,93500001.0
2006-01-31 07:49:00,142.2,142.208,142.197,142.197,138999999.0
2006-01-31 07:50:00,142.205,142.207,142.181,142.197,56300000.0
2006-01-31 07:51:00,142.193,142.204,142.188,142.204,38800000.0
2006-01-31 07:52:00,142.207,142.228,142.203,142.203,172300003.0
2006-01-31 07:53:00,142.207,142.209,142.189,142.207,86200000.0
2006-01-31 07:54:00,142.21,142.21,142.2,142.209,117200002.0
2006-01-31 07:55:00,142.208,142.219,142.208,142.215,119599998.0
2006-01-31 07:56:00,142.21,142.22,142.193,142.202,170400000.0
2006-01-31 07:57:00,142.199,142.199,142.159,142.159,94299999.0
2006-01-31 07:58:00,142.154,142.169,142.147,142.166,42400000.0
2006-01-31 07:59:00,142.151,142.151,142.135,142.15,39599999.0
2006-01-31 08:00:00,142.146,142.161,142.138,142.153,38600000.0
2006-01-31 08:01:00,142.15,142.166,142.145,142.165,129800003.0
2006-01-31 08:02:00,142.166,142.166,142.151,142.151,64500001.0
2006-01-31 08:03:00,142.136,142.155,142.136,142.148,67200000.0
2006-01-31 08:04:00,142.152,142.152,142.132,142.137,189899997.0
2006-01-31 08:05:00,142.133,142.151,142.133,142.14,77300000.0
2006-01-31 08:06:00,142.131,142.138,142.122,142.138,114600000.0
2006-01-31 08:07:00,142.136,142.136,142.126,142.127,86100000.0
2006-01-31 08:08:00,142.133,142.137,142.119,142.124,73300000.0
2006-01-31 08:09:00,142.13,142.135,142.111,142.114,54600000.0
2006-01-31 08:10:00,142.112,142.115,142.105,142.105,102900000.0
2006-01-31 08:11:00,142.1,142.1,142.062,142.088,105900000.0
2006-01-31 08:12:00,142.1,142.125,142.1,142.11,110200002.0
2006-01-31 08:13:00,142.102,142.127,142.102,142.127,86299999.0
2006-01-31 08:14:00,142.135,142.15,142.135,142.143,54300000.0
2006-01-31 08:15:00,142.14,142.141,142.129,142.138,162000002.0
2006-01-31 08:16:00,142.134,142.134,142.126,142.126,24000000.0
2006-01-31 08:17:00,142.12,142.125,142.11,142.11,120999997.0
2006-01-31 08:18:00,142.113,142.12,142.11,142.11,55600001.0
2006-01-31 08:19:00,142.112,142.126,142.112,142.116,47400000.0
2006-01-31 08:20:00,142.121,142.134,142.121,142.125,75899999.0
2006-01-31 08:21:00,142.125,142.134,142.12,142.12,148900002.0
2006-01-31 08:22:00,142.119,142.128,142.118,142.118,110700002.0
2006-01-31 08:23:00,142.118,142.146,142.118,142.142,97600001.0
2006-01-31 08:24:00,142.136,142.136,142.121,142.135,92500000.0
2006-01-31 08:25:00,142.133,142.139,142.12,142.123,135499996.0
2006-01-31 08:26:00,142.125,142.127,142.108,142.125,133900000.0
2006-01-31 08:27:00,142.119,142.124,142.102,142.102,142699996.0
2006-01-31 08:28:00,142.112,142.121,142.101,142.101,127400000.0
2006-01-31 08:29:00,142.114,142.124,142.114,142.118,117800001.0
2006-01-31 08:30:00,142.116,142.118,142.11,142.117,87599999.0
2006-01-31 08:31:00,142.129,142.145,142.123,142.128,130500000.0
2006-01-31 08:32:00,142.128,142.128,142.119,142.119,134699998.0
2006-01-31 08:33:00,142.119,142.129,142.117,142.117,82699997.0
2006-01-31 08:34:00,142.115,142.131,142.11,142.131,209199996.0
2006-01-31 08:35:00,142.122,142.122,142.103,142.103,62200001.0
2006-01-31 08:36:00,142.106,142.114,142.106,142.114,107900002.0
2006-01-31 08:37:00,142.116,142.116,142.094,142.105,101099998.0
2006-01-31 08:38:00,142.108,142.111,142.094,142.097,60799999.0
2006-01-31 08:39:00,142.097,142.101,142.087,142.097,109599999.0
2006-01-31 08:40:00,142.103,142.105,142.077,142.077,132700002.0
2006-01-31 08:41:00,142.066,142.081,142.063,142.075,73199999.0
2006-01-31 08:42:00,142.077,142.078,142.065,142.072,93399999.0
2006-01-31 08:43:00,142.069,142.079,142.053,142.07,175999997.0
2006-01-31 08:44:00,142.08,142.105,142.08,142.1,117600000.0
2006-01-31 08:45:00,142.103,142.103,142.089,142.09,152200003.0
2006-01-31 08:46:00,142.094,142.102,142.067,142.078,219900006.0
2006-01-31 08:47:00,142.069,142.075,142.055,142.075,111100001.0
2006-01-31 08:48:00,142.077,142.081,142.064,142.068,91300001.0
2006-01-31 08:49:00,142.05,142.077,142.05,142.068,93599999.0
2006-01-31 08:50:00,142.064,142.074,142.063,142.074,104599998.0
2006-01-31 08:51:00,142.075,142.092,142.064,142.092,173800003.0
2006-01-31 08:52:00,142.088,142.109,142.075,142.109,94600000.0
2006-01-31 08:53:00,142.111,142.114,142.094,142.105,37100000.0
2006-01-31 08:54:00,142.107,142.113,142.091,142.091,63600000.0
2006-01-31 08:55:00,142.096,142.097,142.065,142.069,70000000.0
2006-01-31 08:56:00,142.075,142.075,142.067,142.069,201400003.0
2006-01-31 08:57:00,142.074,142.074,142.037,142.037,152100001.0
2006-01-31 08:58:00,142.03,142.061,142.026,142.05,38500000.0
2006-01-31 08:59:00,142.059,142.069,142.059,142.065,146300002.0
2006-01-31 09:00:00,142.062,142.067,142.034,142.034,96300000.0
2006-01-31 09:01:00,142.038,142.061,142.038,142.05,48099999.0
2006-01-31 09:02:00,142.048,142.056,142.036,142.046,94399999.0
2006-01-31 09:03:00,142.05,142.05,142.034,142.046,88600000.0
2006-01-31 09:04:00,142.052,142.06,142.032,142.047,66399999.0
2006-01-31 09:05:00,142.057,142.071,142.057,142.066,97999999.0
2006-01-31 09:06:00,142.052,142.052,142.034,142.043,92299999.0
2006-01-31 09:07:00,142.034,142.034,142.007,142.007,110299999.0
2006-01-31 09:08:00,142.016,142.021,141.986,141.99,136900002.0
2006-01-31 09:09:00,141.983,141.99,141.968,141.981,102200000.0
2006-01-31 09:10:00,141.937,141.94,141.895,141.909,134699998.0
2006-01-31 09:11:00,141.902,141.91,141.865,141.91,92800000.0
2006-01-31 09:12:00,141.907,141.91,141.887,141.888,163999998.0
2006-01-31 09:13:00,141.899,141.901,141.861,141.865,155900002.0
2006-01-31 09:14:00,141.861,141.887,141.861,141.883,123699998.0
2006-01-31 09:15:00,141.888,141.89,141.868,141.87,56000000.0
2006-01-31 09:16:00,141.866,141.885,141.866,141.878,62499999.0
2006-01-31 09:17:00,141.875,141.896,141.875,141.89,88800001.0
2006-01-31 09:18:00,141.888,141.89,141.875,141.88,93299999.0
2006-01-31 09:19:00,141.869,141.878,141.869,141.878,44099999.0
2006-01-31 09:20:00,141.884,141.911,141.884,141.897,77199998.0
2006-01-31 09:21:00,141.895,141.907,141.883,141.883,108999999.0
2006-01-31 09:22:00,141.888,141.901,141.885,141.889,120299998.0
2006-01-31 09:23:00,141.889,141.894,141.867,141.867,81900000.0
2006-01-31 09:24:00,141.858,141.87,141.855,141.855,71300000.0
2006-01-31 09:25:00,141.841,141.841,141.828,141.831,107200001.0
2006-01-31 09:26:00,141.837,141.851,141.83,141.845,179500003.0
2006-01-31 09:27:00,141.853,141.853,141.836,141.845,49600000.0
2006-01-31 09:28:00,141.835,141.838,141.828,141.832,80300000.0
2006-01-31 09:29:00,141.834,141.834,141.831,141.831,42100000.0
2006-01-31 09:30:00,141.847,141.856,141.843,141.851,75499999.0
2006-01-31 09:31:00,141.857,141.869,141.857,141.869,32000001.0
2006-01-31 09:32:00,141.876,141.89,141.876,141.884,99999999.0
2006-01-31 09:33:00,141.874,141.874,141.853,141.859,53900000.0
2006-01-31 09:34:00,141.86,141.865,141.859,141.865,97400000.0
2006-01-31 09:35:00,141.867,141.889,141.867,141.889,162800002.0
2006-01-31 09:36:00,141.897,141.897,141.868,141.876,105499999.0
2006-01-31 09:37:00,141.88,141.903,141.865,141.903,138200000.0
2006-01-31 09:38:00,141.893,141.893,141.864,141.869,62300002.0
2006-01-31 09:39:00,141.866,141.878,141.856,141.872,100600000.0
2006-01-31 09:40:00,141.859,141.867,141.845,141.845,117700000.0
2006-01-31 09:41:00,141.836,141.861,141.836,141.842,117500001.0
2006-01-31 09:42:00,141.845,141.852,141.842,141.852,58500000.0
2006-01-31 09:43:00,141.842,141.852,141.833,141.833,68600000.0
2006-01-31 09:44:00,141.834,141.851,141.834,141.84,121500000.0
2006-01-31 09:45:00,141.851,141.857,141.825,141.841,128400001.0
2006-01-31 09:46:00,141.85,141.903,141.845,141.9,154200002.0
2006-01-31 09:47:00,141.891,141.891,141.865,141.87,59499999.0
2006-01-31 09:48:00,141.878,141.9,141.878,141.888,132900002.0
2006-01-31 09:49:00,141.883,141.897,141.876,141.895,152200002.0
2006-01-31 09:50:00,141.905,141.914,141.882,141.885,52599999.0
2006-01-31 09:51:00,141.891,141.891,141.853,141.857,165399999.0
2006-01-31 09:52:00,141.844,141.848,141.828,141.841,117400001.0
2006-01-31 09:53:00,141.845,141.845,141.834,141.84,110699999.0
2006-01-31 09:54:00,141.857,141.887,141.857,141.887,126999997.0
2006-01-31 09:55:00,141.899,141.905,141.841,141.86,198100002.0
2006-01-31 09:56:00,141.855,141.865,141.842,141.845,141700001.0
2006-01-31 09:57:00,141.836,141.873,141.829,141.866,130800000.0
2006-01-31 09:58:00,141.853,141.856,141.839,141.855,120000002.0
2006-01-31 09:59:00,141.843,141.877,141.837,141.877,162399999.0
2006-01-31 10:00:00,141.874,141.876,141.853,141.854,64800000.0
2006-01-31 10:01:00,141.835,141.853,141.835,141.847,189999998.0
2006-01-31 10:02:00,141.833,141.848,141.823,141.848,50199999.0
2006-01-31 10:03:00,141.869,141.918,141.869,141.918,43100000.0
2006-01-31 10:04:00,141.918,141.936,141.918,141.935,164200004.0
2006-01-31 10:05:00,141.912,141.912,141.888,141.89,108400000.0
2006-01-31 10:06:00,141.885,141.892,141.879,141.885,43600001.0
2006-01-31 10:07:00,141.892,141.913,141.888,141.905,66100001.0
2006-01-31 10:08:00,141.932,141.933,141.919,141.92,61600000.0
2006-01-31 10:09:00,141.923,141.923,141.901,141.916,122699999.0
2006-01-31 10:10:00,141.927,141.927,141.899,141.9,58400000.0
2006-01-31 10:11:00,141.91,141.924,141.91,141.918,123400001.0
2006-01-31 10:12:00,141.918,141.918,141.909,141.91,76400000.0
2006-01-31 10:13:00,141.917,141.937,141.917,141.934,63299999.0
2006-01-31 10:14:00,141.923,141.932,141.907,141.907,163299998.0
2006-01-31 10:15:00,141.901,141.901,141.873,141.876,118300000.0
2006-01-31 10:16:00,141.87,141.872,141.862,141.871,84099999.0
2006-01-31 10:17:00,141.867,141.867,141.844,141.845,46400000.0
2006-01-31 10:18:00,141.852,141.863,141.841,141.841,65600001.0
2006-01-31 10:19:00,141.831,141.875,141.831,141.875,77199999.0
2006-01-31 10:20:00,141.868,141.868,141.843,141.85,186600001.0
2006-01-31 10:21:00,141.848,141.856,141.843,141.85,143400002.0
2006-01-31 10:22:00,141.854,141.875,141.854,141.86,114500000.0
2006-01-31 10:23:00,141.858,141.858,141.852,141.852,49000000.0
2006-01-31 10:24:00,141.846,141.846,141.815,141.815,34800000.0
2006-01-31 10:25:00,141.814,141.829,141.807,141.81,104200000.0
2006-01-31 10:26:00,141.792,141.792,141.736,141.736,116599999.0
2006-01-31 10:27:00,141.743,141.76,141.743,141.76,21600000.0
2006-01-31 10:28:00,141.761,141.768,141.742,141.768,82999999.0
2006-01-31 10:29:00,141.766,141.766,141.752,141.763,108100000.0
2006-01-31 10:30:00,141.768,141.775,141.758,141.775,96599998.0
2006-01-31 10:31:00,141.784,141.786,141.773,141.786,69099999.0
2006-01-31 10:32:00,141.776,141.776,141.734,141.734,144199998.0
2006-01-31 10:33:00,141.727,141.751,141.725,141.751,52400000.0
2006-01-31 10:34:00,141.749,141.777,141.749,141.777,90999998.0
2006-01-31 10:35:00,141.772,141.772,141.752,141.767,52700000.0
2006-01-31 10:36:00,141.764,141.767,141.756,141.757,89000000.0
2006-01-31 10:37:00,141.755,141.755,141.74,141.752,101999999.0
2006-01-31 10:38:00,141.768,141.781,141.757,141.776,128200000.0
2006-01-31 10:39:00,141.792,141.809,141.787,141.809,88700001.0
2006-01-31 10:40:00,141.817,141.817,141.802,141.81,96500001.0
2006-01-31 10:41:00,141.805,141.813,141.798,141.811,66800000.0
2006-01-31 10:42:00,141.813,141.822,141.813,141.82,92100002.0
2006-01-31 10:43:00,141.842,141.855,141.83,141.84,90599999.0
2006-01-31 10:44:00,141.851,141.859,141.843,141.843,67800000.0
2006-01-31 10:45:00,141.846,141.847,141.824,141.84,105300000.0
2006-01-31 10:46:00,141.832,141.834,141.815,141.815,71500000.0
2006-01-31 10:47:00,141.821,141.823,141.814,141.815,32500000.0
2006-01-31 10:48:00,141.811,141.814,141.774,141.774,247700005.0
2006-01-31 10:49:00,141.775,141.791,141.769,141.774,91900001.0
2006-01-31 10:50:00,141.769,141.786,141.769,141.784,91999999.0
2006-01-31 10:51:00,141.785,141.785,141.766,141.78,92699998.0
2006-01-31 10:52:00,141.769,141.769,141.739,141.739,100699998.0
2006-01-31 10:53:00,141.736,141.736,141.724,141.73,81900002.0
2006-01-31 10:54:00,141.733,141.751,141.713,141.751,142099999.0
2006-01-31 10:55:00,141.75,141.75,141.728,141.738,87900001.0
2006-01-31 10:56:00,141.745,141.748,141.733,141.745,108900002.0
2006-01-31 10:57:00,141.748,141.758,141.742,141.753,116099999.0
2006-01-31 10:58:00,141.744,141.754,141.736,141.754,82900000.0
2006-01-31 10:59:00,141.741,141.741,141.727,141.727,92400001.0
2006-01-31 11:00:00,141.728,141.728,141.699,141.703,134199999.0
2006-01-31 11:01:00,141.706,141.717,141.706,141.712,152899998.0
2006-01-31 11:02:00,141.703,141.708,141.698,141.708,58900000.0
2006-01-31 11:03:00,141.701,141.701,141.658,141.658,69100001.0
2006-01-31 11:04:00,141.648,141.654,141.642,141.647,127299998.0
2006-01-31 11:05:00,141.653,141.662,141.64,141.661,82500000.0
2006-01-31 11:06:00,141.663,141.667,141.655,141.667,84400003.0
2006-01-31 11:07:00,141.665,141.674,141.665,141.671,87900001.0
2006-01-31 11:08:00,141.669,141.672,141.657,141.659,101899999.0
2006-01-31 11:09:00,141.673,141.683,141.666,141.667,98399999.0
2006-01-31 11:10:00,141.655,141.655,141.645,141.651,87000002.0
2006-01-31 11:11:00,141.652,141.654,141.643,141.643,56099999.0
2006-01-31 11:12:00,141.651,141.67,141.651,141.66,106599999.0
2006-01-31 11:13:00,141.66,141.666,141.647,141.648,112400000.0
2006-01-31 11:14:00,141.638,141.669,141.638,141.657,86900000.0
2006-01-31 11:15:00,141.639,141.646,141.613,141.621,128200001.0
2006-01-31 11:16:00,141.63,141.667,141.63,141.667,82800002.0
2006-01-31 11:17:00,141.673,141.685,141.668,141.685,104400000.0
2006-01-31 11:18:00,141.686,141.686,141.665,141.68,63400000.0
2006-01-31 11:19:00,141.672,141.674,141.668,141.669,72799999.0
2006-01-31 11:20:00,141.665,141.671,141.66,141.66,118499999.0
2006-01-31 11:21:00,141.672,141.678,141.662,141.662,129199996.0
2006-01-31 11:22:00,141.666,141.672,141.666,141.666,78300001.0
2006-01-31 11:23:00,141.667,141.676,141.667,141.668,65600000.0
2006-01-31 11:24:00,141.677,141.677,141.664,141.664,81000000.0
2006-01-31 11:25:00,141.667,141.676,141.663,141.665,126700001.0
2006-01-31 11:26:00,141.67,141.676,141.664,141.665,108100002.0
2006-01-31 11:27:00,141.67,141.678,141.668,141.668,99099998.0
2006-01-31 11:28:00,141.67,141.674,141.66,141.662,87000000.0
2006-01-31 11:29:00,141.689,141.689,141.616,141.617,113999998.0
2006-01-31 11:30:00,141.646,141.671,141.636,141.665,52099999.0
2006-01-31 11:31:00,141.667,141.683,141.617,141.657,77400000.0
2006-01-31 11:32:00,141.645,141.66,141.613,141.657,80399998.0
2006-01-31 11:33:00,141.652,141.672,141.632,141.649,73700000.0
2006-01-31 11:34:00,141.663,141.707,141.648,141.7,69600000.0
2006-01-31 11:35:00,141.688,141.701,141.67,141.678,154899999.0
2006-01-31 11:36:00,141.678,141.689,141.67,141.689,87199999.0
2006-01-31 11:37:00,141.692,141.692,141.665,141.677,131800000.0
2006-01-31 11:38:00,141.677,141.68,141.666,141.675,137900001.0
2006-01-31 11:39:00,141.678,141.701,141.677,141.701,65900000.0
2006-01-31 11:40:00,141.698,141.698,141.687,141.695,131300001.0
2006-01-31 11:41:00,141.69,141.696,141.684,141.687,142499999.0
2006-01-31 11:42:00,141.683,141.696,141.683,141.696,37800000.0
2006-01-31 11:43:00,141.703,141.703,141.694,141.7,85600000.0
2006-01-31 11:44:00,141.7,141.7,141.679,141.692,39100000.0
2006-01-31 11:45:00,141.696,141.696,141.68,141.69,89200001.0
2006-01-31 11:46:00,141.683,141.69,141.682,141.682,102499999.0
2006-01-31 11:47:00,141.678,141.691,141.677,141.677,100300001.0
2006-01-31 11:48:00,141.678,141.678,141.67,141.671,66700000.0
2006-01-31 11:49:00,141.665,141.677,141.663,141.675,98600001.0
2006-01-31 11:50:00,141.666,141.676,141.655,141.655,73300000.0
2006-01-31 11:51:00,141.642,141.665,141.642,141.665,85799999.0
2006-01-31 11:52:00,141.664,141.688,141.664,141.676,83100000.0
2006-01-31 11:53:00,141.677,141.683,141.673,141.681,96300001.0
2006-01-31 11:54:00,141.682,141.684,141.672,141.678,169399999.0
2006-01-31 11:55:00,141.692,141.697,141.687,141.694,91800001.0
2006-01-31 11:56:00,141.704,141.721,141.704,141.717,67200000.0
2006-01-31 11:57:00,141.727,141.744,141.727,141.744,43000000.0
2006-01-31 11:58:00,141.743,141.751,141.738,141.743,103600001.0
2006-01-31 11:59:00,141.738,141.74,141.73,141.734,128300001.0
2006-01-31 12:00:00,141.731,141.738,141.722,141.728,224999997.0
2006-01-31 12:01:00,141.726,141.726,141.715,141.721,64300000.0
2006-01-31 12:02:00,141.721,141.721,141.697,141.697,100799999.0
2006-01-31 12:03:00,141.714,141.735,141.714,141.735,122700000.0
2006-01-31 12:04:00,141.742,141.748,141.742,141.747,62800000.0
2006-01-31 12:05:00,141.737,141.737,141.717,141.717,86600000.0
2006-01-31 12:06:00,141.717,141.723,141.715,141.72,55800000.0
2006-01-31 12:07:00,141.715,141.738,141.715,141.735,139700000.0
2006-01-31 12:08:00,141.732,141.742,141.727,141.727,124699999.0
2006-01-31 12:09:00,141.728,141.74,141.728,141.738,71499999.0
2006-01-31 12:10:00,141.745,141.746,141.732,141.746,69499999.0
2006-01-31 12:11:00,141.746,141.746,141.732,141.739,151100005.0
2006-01-31 12:12:00,141.736,141.738,141.732,141.738,71000000.0
2006-01-31 12:13:00,141.738,141.741,141.736,141.737,70399999.0
2006-01-31 12:14:00,141.74,141.748,141.733,141.737,118300002.0
2006-01-31 12:15:00,141.729,141.739,141.721,141.721,74200000.0
2006-01-31 12:16:00,141.725,141.736,141.725,141.731,76300000.0
2006-01-31 12:17:00,141.727,141.75,141.727,141.75,113799998.0
2006-01-31 12:18:00,141.756,141.765,141.756,141.765,69000001.0
2006-01-31 12:19:00,141.767,141.792,141.767,141.788,106800000.0
2006-01-31 12:20:00,141.782,141.791,141.769,141.791,85699998.0
2006-01-31 12:21:00,141.794,141.802,141.785,141.785,31600000.0
2006-01-31 12:22:00,141.779,141.781,141.773,141.773,169199998.0
2006-01-31 12:23:00,141.774,141.781,141.773,141.781,48300000.0
2006-01-31 12:24:00,141.789,141.797,141.777,141.789,158100002.0
2006-01-31 12:25:00,141.784,141.797,141.784,141.79,96300001.0
2006-01-31 12:26:00,141.792,141.792,141.77,141.78,48099999.0
2006-01-31 12:27:00,141.782,141.802,141.782,141.802,104499998.0
2006-01-31 12:28:00,141.802,141.802,141.798,141.798,40299999.0
2006-01-31 12:29:00,141.797,141.81,141.797,141.803,109500000.0
2006-01-31 12:30:00,141.802,141.807,141.792,141.807,67900002.0
2006-01-31 12:31:00,141.814,141.817,141.806,141.81,102399999.0
2006-01-31 12:32:00,141.819,141.819,141.796,141.796,65300001.0
2006-01-31 12:33:00,141.802,141.809,141.794,141.794,73699999.0
2006-01-31 12:34:00,141.792,141.802,141.789,141.792,104999999.0
2006-01-31 12:35:00,141.79,141.792,141.776,141.776,75600000.0
2006-01-31 12:36:00,141.78,141.781,141.773,141.773,30900000.0
2006-01-31 12:37:00,141.767,141.767,141.752,141.752,63300000.0
2006-01-31 12:38:00,141.748,141.78,141.748,141.776,179700003.0
2006-01-31 12:39:00,141.785,141.818,141.785,141.818,70200001.0
2006-01-31 12:40:00,141.822,141.822,141.807,141.811,156299997.0
2006-01-31 12:41:00,141.8,141.812,141.8,141.809,111900001.0
2006-01-31 12:42:00,141.805,141.852,141.805,141.835,89000000.0
2006-01-31 12:43:00,141.838,141.845,141.827,141.834,109599997.0
2006-01-31 12:44:00,141.818,141.818,141.784,141.785,83599999.0
2006-01-31 12:45:00,141.8,141.8,141.758,141.758,146500001.0
2006-01-31 12:46:00,141.777,141.777,141.759,141.769,134200001.0
2006-01-31 12:47:00,141.763,141.766,141.757,141.763,79100000.0
2006-01-31 12:48:00,141.772,141.772,141.747,141.763,158899997.0
2006-01-31 12:49:00,141.757,141.757,141.743,141.747,137800003.0
2006-01-31 12:50:00,141.745,141.745,141.73,141.74,73500000.0
2006-01-31 12:51:00,141.743,141.743,141.731,141.731,96699999.0
2006-01-31 12:52:00,141.73,141.734,141.726,141.732,46099999.0
2006-01-31 12:53:00,141.741,141.741,141.722,141.722,107200000.0
2006-01-31 12:54:00,141.71,141.722,141.71,141.714,46700000.0
2006-01-31 12:55:00,141.715,141.724,141.714,141.714,141299998.0
2006-01-31 12:56:00,141.716,141.737,141.716,141.728,117900001.0
2006-01-31 12:57:00,141.743,141.788,141.735,141.788,91099999.0
2006-01-31 12:58:00,141.795,141.82,141.791,141.803,114500001.0
2006-01-31 12:59:00,141.802,141.802,141.786,141.79,49300000.0
2006-01-31 13:00:00,141.81,141.81,141.789,141.807,135200001.0
2006-01-31 13:01:00,141.801,141.807,141.791,141.8,141000001.0
2006-01-31 13:02:00,141.801,141.808,141.788,141.789,85400001.0
2006-01-31 13:03:00,141.788,141.802,141.786,141.8,42000000.0
2006-01-31 13:04:00,141.805,141.807,141.799,141.802,87100002.0
2006-01-31 13:05:00,141.786,141.792,141.786,141.787,69900000.0
2006-01-31 13:06:00,141.782,141.797,141.778,141.797,146400000.0
2006-01-31 13:07:00,141.794,141.794,141.785,141.788,45000001.0
2006-01-31 13:08:00,141.794,141.799,141.776,141.796,131699998.0
2006-01-31 13:09:00,141.793,141.793,141.784,141.787,53000000.0
2006-01-31 13:10:00,141.776,141.781,141.773,141.776,126300000.0
2006-01-31 13:11:00,141.779,141.79,141.773,141.773,98899998.0
2006-01-31 13:12:00,141.787,141.787,141.775,141.775,170700002.0
2006-01-31 13:13:00,141.775,141.784,141.763,141.779,119099999.0
2006-01-31 13:14:00,141.777,141.785,141.773,141.785,60199999.0
2006-01-31 13:15:00,141.777,141.782,141.767,141.77,170300001.0
2006-01-31 13:16:00,141.767,141.789,141.767,141.786,95799999.0
2006-01-31 13:17:00,141.777,141.777,141.772,141.773,92700002.0
2006-01-31 13:18:00,141.776,141.777,141.768,141.775,176299999.0
2006-01-31 13:19:00,141.773,141.782,141.773,141.776,37600000.0
2006-01-31 13:20:00,141.776,141.786,141.744,141.778,168100000.0
2006-01-31 13:21:00,141.77,141.773,141.761,141.77,72499999.0
2006-01-31 13:22:00,141.773,141.783,141.773,141.783,65199999.0
2006-01-31 13:23:00,141.785,141.79,141.775,141.785,124700000.0
2006-01-31 13:24:00,141.783,141.792,141.775,141.792,97100001.0
2006-01-31 13:25:00,141.786,141.786,141.778,141.784,82300001.0
2006-01-31 13:26:00,141.778,141.786,141.774,141.783,97800000.0
2006-01-31 13:27:00,141.781,141.783,141.774,141.778,91699998.0
2006-01-31 13:28:00,141.77,141.783,141.768,141.778,77999999.0
2006-01-31 13:29:00,141.775,141.783,141.775,141.781,58400000.0
2006-01-31 13:30:00,141.78,141.78,141.771,141.771,79100000.0
2006-01-31 13:31:00,141.764,141.782,141.762,141.782,74600002.0
2006-01-31 13:32:00,141.771,141.787,141.771,141.777,113699998.0
2006-01-31 13:33:00,141.785,141.785,141.768,141.775,113600000.0
2006-01-31 13:34:00,141.767,141.791,141.767,141.791,55200000.0
2006-01-31 13:35:00,141.776,141.781,141.762,141.777,184600000.0
2006-01-31 13:36:00,141.782,141.785,141.771,141.785,55300000.0
2006-01-31 13:37:00,141.792,141.797,141.775,141.775,44000000.0
2006-01-31 13:38:00,141.769,141.791,141.769,141.777,100200001.0
2006-01-31 13:39:00,141.779,141.784,141.771,141.776,71699999.0
2006-01-31 13:40:00,141.772,141.789,141.772,141.779,39200000.0
2006-01-31 13:41:00,141.78,141.783,141.773,141.781,83499999.0
2006-01-31 13:42:00,141.783,141.792,141.783,141.791,107200001.0
2006-01-31 13:43:00,141.79,141.79,141.78,141.783,64200000.0
2006-01-31 13:44:00,141.78,141.784,141.771,141.778,160999999.0
2006-01-31 13:45:00,141.781,141.794,141.781,141.785,40800000.0
2006-01-31 13:46:00,141.788,141.793,141.784,141.793,57500000.0
2006-01-31 13:47:00,141.783,141.795,141.766,141.792,94299998.0
2006-01-31 13:48:00,141.78,141.792,141.767,141.782,74399999.0
2006-01-31 13:49:00,141.794,141.809,141.794,141.809,28800000.0
2006-01-31 13:50:00,141.813,141.83,141.813,141.814,91700000.0
2006-01-31 13:51:00,141.818,141.818,141.798,141.81,57400000.0
2006-01-31 13:52:00,141.807,141.807,141.799,141.799,38100000.0
2006-01-31 13:53:00,141.801,141.812,141.801,141.801,85500002.0
2006-01-31 13:54:00,141.799,141.803,141.793,141.803,97500001.0
2006-01-31 13:55:00,141.805,141.817,141.798,141.805,118300002.0
2006-01-31 13:56:00,141.803,141.819,141.801,141.809,176100002.0
2006-01-31 13:57:00,141.808,141.814,141.806,141.806,109499998.0
2006-01-31 13:58:00,141.811,141.819,141.8,141.8,65600001.0
2006-01-31 13:59:00,141.789,141.789,141.77,141.77,199499997.0
2006-01-31 14:00:00,141.787,141.789,141.759,141.784,147699998.0
2006-01-31 14:01:00,141.783,141.783,141.773,141.779,59699999.0
2006-01-31 14:02:00,141.769,141.821,141.769,141.814,84800000.0
2006-01-31 14:03:00,141.819,141.822,141.8,141.804,95100001.0
2006-01-31 14:04:00,141.81,141.815,141.802,141.807,204700002.0
2006-01-31 14:05:00,141.783,141.783,141.738,141.753,107500001.0
2006-01-31 14:06:00,141.763,141.777,141.749,141.777,88000001.0
2006-01-31 14:07:00,141.793,141.818,141.793,141.806,89800002.0
2006-01-31 14:08:00,141.805,141.817,141.792,141.792,177899998.0
2006-01-31 14:09:00,141.776,141.776,141.762,141.762,65600000.0
2006-01-31 14:10:00,141.769,141.778,141.765,141.778,98800000.0
2006-01-31 14:11:00,141.793,141.867,141.785,141.867,112799999.0
2006-01-31 14:12:00,141.879,141.882,141.839,141.844,67800001.0
2006-01-31 14:13:00,141.837,141.849,141.828,141.839,76699999.0
2006-01-31 14:14:00,141.845,141.859,141.84,141.855,43000000.0
2006-01-31 14:15:00,141.848,141.857,141.838,141.853,83800000.0
2006-01-31 14:16:00,141.844,141.844,141.836,141.839,55700000.0
2006-01-31 14:17:00,141.838,141.842,141.835,141.84,77600000.0
2006-01-31 14:18:00,141.837,141.848,141.835,141.842,130500001.0
2006-01-31 14:19:00,141.846,141.853,141.842,141.847,62100000.0
2006-01-31 14:20:00,141.859,141.879,141.859,141.875,67200001.0
2006-01-31 14:21:00,141.868,141.885,141.868,141.884,66800000.0
2006-01-31 14:22:00,141.899,141.902,141.879,141.886,109999999.0
2006-01-31 14:23:00,141.892,141.917,141.892,141.91,96699998.0
2006-01-31 14:24:00,141.925,141.939,141.912,141.939,128400003.0
2006-01-31 14:25:00,141.943,141.943,141.929,141.929,96700001.0
2006-01-31 14:26:00,141.935,141.96,141.932,141.956,75699999.0
2006-01-31 14:27:00,141.964,141.977,141.949,141.973,108899998.0
2006-01-31 14:28:00,141.971,141.984,141.971,141.981,49700000.0
2006-01-31 14:29:00,141.978,141.991,141.974,141.991,102299999.0
2006-01-31 14:30:00,141.987,142.003,141.983,141.988,101800000.0
2006-01-31 14:31:00,141.998,142.004,141.982,142.003,64600000.0
2006-01-31 14:32:00,142.003,142.022,141.997,142.019,52500001.0
2006-01-31 14:33:00,142.029,142.043,142.029,142.04,77199998.0
2006-01-31 14:34:00,142.041,142.041,142.014,142.014,68399999.0
2006-01-31 14:35:00,142.013,142.028,142.012,142.023,118199999.0
2006-01-31 14:36:00,142.025,142.031,142.019,142.022,70599999.0
2006-01-31 14:37:00,142.023,142.03,142.015,142.03,85499998.0
2006-01-31 14:38:00,142.03,142.038,142.028,142.03,105500001.0
2006-01-31 14:39:00,142.03,142.044,142.03,142.044,95599999.0
2006-01-31 14:40:00,142.046,142.046,142.038,142.04,106299999.0
2006-01-31 14:41:00,142.042,142.045,142.032,142.032,68800000.0
2006-01-31 14:42:00,142.029,142.053,142.029,142.048,80100002.0
2006-01-31 14:43:00,142.048,142.064,142.041,142.049,112399999.0
2006-01-31 14:44:00,142.068,142.07,142.061,142.067,67999999.0
2006-01-31 14:45:00,142.068,142.068,142.046,142.057,108200002.0
2006-01-31 14:46:00,142.06,142.06,142.04,142.04,99399999.0
2006-01-31 14:47:00,142.046,142.059,142.04,142.051,109100000.0
2006-01-31 14:48:00,142.058,142.068,142.053,142.054,63300001.0
2006-01-31 14:49:00,142.059,142.065,142.045,142.045,59200000.0
2006-01-31 14:50:00,142.05,142.061,142.042,142.055,75000002.0
2006-01-31 14:51:00,142.048,142.056,142.045,142.052,117200001.0
2006-01-31 14:52:00,142.046,142.053,142.037,142.05,92699999.0
2006-01-31 14:53:00,142.058,142.072,142.055,142.057,110499999.0
2006-01-31 14:54:00,142.059,142.066,142.047,142.049,132500002.0
2006-01-31 14:55:00,142.037,142.061,142.037,142.048,157699997.0
2006-01-31 14:56:00,142.049,142.049,142.036,142.041,99400000.0
2006-01-31 14:57:00,142.05,142.058,142.045,142.045,60899999.0
2006-01-31 14:58:00,142.036,142.037,142.025,142.025,102400000.0
2006-01-31 14:59:00,142.036,142.043,142.022,142.035,108699999.0
2006-01-31 15:00:00,142.035,142.037,142.022,142.022,68100001.0
2006-01-31 15:01:00,142.024,142.035,142.022,142.024,100099999.0
2006-01-31 15:02:00,142.025,142.036,142.025,142.032,90699999.0
2006-01-31 15:03:00,142.044,142.082,142.044,142.064,37899999.0
2006-01-31 15:04:00,142.058,142.067,142.052,142.059,127299999.0
2006-01-31 15:05:00,142.056,142.066,142.046,142.046,58600000.0
2006-01-31 15:06:00,142.063,142.079,142.063,142.072,88700000.0
2006-01-31 15:07:00,142.072,142.072,142.061,142.062,75600000.0
2006-01-31 15:08:00,142.077,142.09,142.077,142.081,41699999.0
2006-01-31 15:09:00,142.07,142.083,142.07,142.083,61500000.0
2006-01-31 15:10:00,142.105,142.171,142.105,142.165,101799998.0
2006-01-31 15:11:00,142.162,142.171,142.15,142.15,70299998.0
2006-01-31 15:12:00,142.153,142.168,142.141,142.143,163799999.0
2006-01-31 15:13:00,142.138,142.164,142.136,142.153,149099997.0
2006-01-31 15:14:00,142.148,142.157,142.141,142.145,223999996.0
2006-01-31 15:15:00,142.141,142.149,142.123,142.14,91500000.0
2006-01-31 15:16:00,142.13,142.133,142.117,142.12,110399998.0
2006-01-31 15:17:00,142.122,142.124,142.108,142.116,138000001.0
2006-01-31 15:18:00,142.116,142.128,142.111,142.128,98499999.0
2006-01-31 15:19:00,142.124,142.162,142.124,142.162,63900001.0
2006-01-31 15:20:00,142.167,142.167,142.144,142.153,134799997.0
2006-01-31 15:21:00,142.145,142.15,142.126,142.126,85800000.0
2006-01-31 15:22:00,142.126,142.137,142.117,142.117,189799997.0
2006-01-31 15:23:00,142.12,142.131,142.109,142.122,115600000.0
2006-01-31 15:24:00,142.129,142.14,142.118,142.14,73800002.0
2006-01-31 15:25:00,142.148,142.148,142.12,142.12,73600001.0
2006-01-31 15:26:00,142.127,142.136,142.123,142.125,54300000.0
2006-01-31 15:27:00,142.135,142.139,142.125,142.125,109000001.0
2006-01-31 15:28:00,142.136,142.136,142.104,142.115,68300000.0
2006-01-31 15:29:00,142.12,142.12,142.103,142.114,125800000.0
2006-01-31 15:30:00,142.1,142.112,142.1,142.112,98500000.0
2006-01-31 15:31:00,142.105,142.108,142.105,142.108,33600000.0
2006-01-31 15:32:00,142.109,142.141,142.107,142.13,89300000.0
2006-01-31 15:33:00,142.128,142.131,142.113,142.116,133399999.0
2006-01-31 15:34:00,142.113,142.116,142.098,142.108,112700001.0
2006-01-31 15:35:00,142.1,142.1,142.078,142.078,68000000.0
2006-01-31 15:36:00,142.091,142.093,142.079,142.079,93600000.0
2006-01-31 15:37:00,142.084,142.092,142.081,142.092,73800000.0
2006-01-31 15:38:00,142.086,142.087,142.08,142.08,61499998.0
2006-01-31 15:39:00,142.079,142.088,142.07,142.074,108800001.0
2006-01-31 15:40:00,142.08,142.094,142.077,142.093,99300002.0
2006-01-31 15:41:00,142.111,142.117,142.082,142.095,100399999.0
2006-01-31 15:42:00,142.082,142.096,142.078,142.082,124099999.0
2006-01-31 15:43:00,142.08,142.097,142.075,142.09,80000000.0
2006-01-31 15:44:00,142.082,142.106,142.076,142.095,111999998.0
2006-01-31 15:45:00,142.091,142.096,142.077,142.093,56700000.0
2006-01-31 15:46:00,142.076,142.091,142.076,142.082,50800001.0
2006-01-31 15:47:00,142.083,142.083,142.067,142.077,108299998.0
2006-01-31 15:48:00,142.081,142.089,142.074,142.083,103000000.0
2006-01-31 15:49:00,142.088,142.094,142.068,142.084,121000002.0
2006-01-31 15:50:00,142.094,142.112,142.094,142.1,132799997.0
2006-01-31 15:51:00,142.107,142.125,142.107,142.125,54500000.0
2006-01-31 15:52:00,142.122,142.142,142.118,142.118,44900000.0
2006-01-31 15:53:00,142.111,142.111,142.096,142.098,90100000.0
2006-01-31 15:54:00,142.098,142.104,142.091,142.098,74200000.0
2006-01-31 15:55:00,142.084,142.084,142.073,142.08,65500003.0
2006-01-31 15:56:00,142.088,142.092,142.088,142.09,64800000.0
2006-01-31 15:57:00,142.103,142.103,142.089,142.09,98299998.0
2006-01-31 15:58:00,142.091,142.106,142.079,142.09,57800000.0
2006-01-31 15:59:00,142.075,142.079,142.072,142.079,96300001.0
2006-01-31 16:00:00,142.08,142.081,142.064,142.064,116900000.0
2006-01-31 16:01:00,142.069,142.093,142.069,142.093,68300001.0
2006-01-31 16:02:00,142.098,142.1,142.076,142.093,145299998.0
2006-01-31 16:03:00,142.092,142.093,142.075,142.075,84000002.0
2006-01-31 16:04:00,142.078,142.088,142.076,142.085,234599999.0
2006-01-31 16:05:00,142.081,142.081,142.066,142.081,96500001.0
2006-01-31 16:06:00,142.085,142.09,142.08,142.085,110799997.0
2006-01-31 16:07:00,142.103,142.103,142.084,142.093,51900000.0
2006-01-31 16:08:00,142.09,142.095,142.081,142.095,155800000.0
2006-01-31 16:09:00,142.084,142.1,142.084,142.1,49299999.0
2006-01-31 16:10:00,142.1,142.101,142.08,142.093,108300000.0
2006-01-31 16:11:00,142.086,142.095,142.082,142.095,121000000.0
2006-01-31 16:12:00,142.09,142.094,142.077,142.077,42600000.0
2006-01-31 16:13:00,142.08,142.093,142.073,142.088,216200000.0
2006-01-31 16:14:00,142.089,142.089,142.066,142.07,64799999.0
2006-01-31 16:15:00,142.07,142.075,142.062,142.07,77100000.0
2006-01-31 16:16:00,142.074,142.085,142.072,142.072,109099997.0
2006-01-31 16:17:00,142.078,142.087,142.072,142.083,103000000.0
2006-01-31 16:18:00,142.091,142.093,142.066,142.071,55200000.0
2006-01-31 16:19:00,142.063,142.066,142.059,142.063,29400000.0
2006-01-31 16:20:00,142.068,142.072,142.061,142.062,19200000.0
2006-01-31 16:21:00,142.064,142.071,142.063,142.071,61000000.0
2006-01-31 16:22:00,142.065,142.078,142.065,142.071,185299999.0
2006-01-31 16:23:00,142.083,142.092,142.083,142.091,56800000.0
2006-01-31 16:24:00,142.086,142.086,142.072,142.073,29400000.0
2006-01-31 16:25:00,142.084,142.112,142.084,142.112,72900002.0
2006-01-31 16:26:00,142.111,142.127,142.105,142.114,73800000.0
2006-01-31 16:27:00,142.12,142.157,142.12,142.157,92799999.0
2006-01-31 16:28:00,142.161,142.161,142.151,142.153,26900000.0
2006-01-31 16:29:00,142.148,142.165,142.148,142.153,118499999.0
2006-01-31 16:30:00,142.156,142.168,142.149,142.163,91700001.0
2006-01-31 16:31:00,142.148,142.155,142.148,142.15,107600000.0
2006-01-31 16:32:00,142.15,142.158,142.14,142.14,65500000.0
2006-01-31 16:33:00,142.135,142.141,142.123,142.133,106199999.0
2006-01-31 16:34:00,142.128,142.128,142.107,142.107,106600001.0
2006-01-31 16:35:00,142.113,142.12,142.113,142.115,51200000.0
2006-01-31 16:36:00,142.11,142.123,142.11,142.12,119400000.0
2006-01-31 16:37:00,142.125,142.138,142.12,142.123,70399999.0
2006-01-31 16:38:00,142.118,142.122,142.105,142.122,118000004.0
2006-01-31 16:39:00,142.115,142.115,142.097,142.113,101699998.0
2006-01-31 16:40:00,142.107,142.109,142.102,142.108,117000002.0
2006-01-31 16:41:00,142.112,142.116,142.1,142.1,85700000.0
2006-01-31 16:42:00,142.108,142.11,142.098,142.098,78600000.0
2006-01-31 16:43:00,142.1,142.1,142.085,142.085,92200000.0
2006-01-31 16:44:00,142.09,142.153,142.09,142.15,262200003.0
2006-01-31 16:45:00,142.162,142.167,142.144,142.144,102100000.0
2006-01-31 16:46:00,142.139,142.153,142.122,142.122,117300002.0
2006-01-31 16:47:00,142.125,142.135,142.125,142.135,88999997.0
2006-01-31 16:48:00,142.122,142.122,142.106,142.118,48999999.0
2006-01-31 16:49:00,142.116,142.116,142.103,142.103,125700001.0
2006-01-31 16:50:00,142.102,142.102,142.088,142.09,74400002.0
2006-01-31 16:51:00,142.089,142.095,142.078,142.078,70400000.0
2006-01-31 16:52:00,142.08,142.08,142.058,142.058,65200000.0
2006-01-31 16:53:00,142.056,142.056,142.045,142.048,81500000.0
2006-01-31 16:54:00,142.055,142.064,142.047,142.047,47200000.0
2006-01-31 16:55:00,142.04,142.041,142.034,142.034,26600000.0
2006-01-31 16:56:00,142.027,142.036,142.019,142.026,169000001.0
2006-01-31 16:57:00,142.026,142.035,142.008,142.022,54000001.0
2006-01-31 16:58:00,142.042,142.046,142.029,142.041,126999999.0
2006-01-31 16:59:00,142.057,142.08,142.057,142.077,61500000.0
2006-01-31 17:00:00,142.063,142.087,142.032,142.032,134000000.0
2006-01-31 17:01:00,142.016,142.016,141.995,141.995,81700000.0
2006-01-31 17:02:00,142.015,142.03,142.015,142.03,55100000.0
2006-01-31 17:03:00,142.025,142.049,142.025,142.049,61500000.0
2006-01-31 17:04:00,142.053,142.053,142.032,142.043,151900001.0
2006-01-31 17:05:00,142.045,142.051,142.035,142.041,68200000.0
2006-01-31 17:06:00,142.069,142.078,142.057,142.066,162800004.0
2006-01-31 17:07:00,142.067,142.085,142.065,142.072,86800000.0
2006-01-31 17:08:00,142.072,142.074,142.045,142.045,61600000.0
2006-01-31 17:09:00,142.033,142.048,142.024,142.045,85499998.0
2006-01-31 17:10:00,142.04,142.05,142.02,142.02,80300001.0
2006-01-31 17:11:00,142.01,142.01,141.993,141.993,70400000.0
2006-01-31 17:12:00,141.976,142.004,141.976,141.999,134000001.0
2006-01-31 17:13:00,141.994,142.004,141.985,142.004,162500000.0
2006-01-31 17:14:00,142.005,142.005,141.988,141.994,47199999.0
2006-01-31 17:15:00,141.983,141.983,141.973,141.98,135200002.0
2006-01-31 17:16:00,141.974,141.98,141.962,141.967,44700000.0
2006-01-31 17:17:00,141.958,141.987,141.958,141.987,79100002.0
2006-01-31 17:18:00,142.001,142.039,142.001,142.025,203900002.0
2006-01-31 17:19:00,142.018,142.043,142.004,142.043,186800004.0
2006-01-31 17:20:00,142.027,142.027,142.006,142.006,31900000.0
2006-01-31 17:21:00,141.992,141.994,141.976,141.979,65400000.0
2006-01-31 17:22:00,141.973,141.985,141.972,141.985,96000001.0
2006-01-31 17:23:00,141.985,142.005,141.985,142.0,78700000.0
2006-01-31 17:24:00,142.008,142.02,142.003,142.003,83699999.0
2006-01-31 17:25:00,142.017,142.036,142.017,142.036,86599998.0
2006-01-31 17:26:00,142.038,142.045,142.035,142.041,48600000.0
2006-01-31 17:27:00,142.038,142.049,142.013,142.024,64699999.0
2006-01-31 17:28:00,142.017,142.019,142.007,142.018,68699999.0
2006-01-31 17:29:00,142.022,142.027,142.017,142.023,158599999.0
2006-01-31 17:30:00,142.022,142.026,142.017,142.017,74999999.0
2006-01-31 17:31:00,142.018,142.032,142.016,142.032,70500000.0
2006-01-31 17:32:00,142.029,142.031,142.016,142.017,84500002.0
2006-01-31 17:33:00,142.012,142.034,142.012,142.034,67200000.0
2006-01-31 17:34:00,142.044,142.044,142.008,142.008,51500000.0
2006-01-31 17:35:00,142.016,142.039,142.016,142.033,46500001.0
2006-01-31 17:36:00,142.038,142.047,142.037,142.042,52800000.0
2006-01-31 17:37:00,142.057,142.073,142.051,142.073,95700001.0
2006-01-31 17:38:00,142.065,142.065,142.045,142.045,46100000.0
2006-01-31 17:39:00,142.036,142.074,142.036,142.074,64299999.0
2006-01-31 17:40:00,142.073,142.085,142.073,142.085,40799999.0
2006-01-31 17:41:00,142.092,142.092,142.08,142.082,137299999.0
2006-01-31 17:42:00,142.09,142.091,142.086,142.087,101100000.0
2006-01-31 17:43:00,142.086,142.098,142.081,142.098,83399999.0
2006-01-31 17:44:00,142.094,142.094,142.067,142.084,132500003.0
2006-01-31 17:45:00,142.099,142.12,142.099,142.112,115799999.0
2006-01-31 17:46:00,142.107,142.125,142.099,142.125,90200000.0
2006-01-31 17:47:00,142.12,142.12,142.088,142.1,79700001.0
2006-01-31 17:48:00,142.104,142.124,142.104,142.117,139100000.0
2006-01-31 17:49:00,142.104,142.105,142.092,142.1,113800001.0
2006-01-31 17:50:00,142.109,142.132,142.109,142.132,49099999.0
2006-01-31 17:51:00,142.137,142.149,142.117,142.149,147900000.0
2006-01-31 17:52:00,142.141,142.153,142.123,142.123,143300000.0
2006-01-31 17:53:00,142.113,142.121,142.106,142.106,33200000.0
2006-01-31 17:54:00,142.098,142.128,142.094,142.128,76799999.0
2006-01-31 17:55:00,142.123,142.123,142.097,142.114,107100001.0
2006-01-31 17:56:00,142.111,142.113,142.094,142.109,55100000.0
2006-01-31 17:57:00,142.104,142.117,142.099,142.103,125900001.0
2006-01-31 17:58:00,142.108,142.122,142.108,142.115,64600000.0
2006-01-31 17:59:00,142.125,142.135,142.119,142.13,137199999.0
2006-01-31 18:00:00,142.141,142.168,142.141,142.166,74700000.0
2006-01-31 18:01:00,142.16,142.184,142.157,142.17,1380000008.0
2006-01-31 18:02:00,142.172,142.182,142.154,142.177,2063999989.0
2006-01-31 18:03:00,142.13,142.13,142.11,142.11,1563199992.0
2006-01-31 18:04:00,142.188,142.197,142.163,142.163,1563199992.0
2006-01-31 18:05:00,142.168,142.182,142.164,142.175,1651600002.0
2006-01-31 18:06:00,142.177,142.21,142.177,142.203,1176100000.0
2006-01-31 18:07:00,142.203,142.21,142.187,142.21,2080100000.0
2006-01-31 18:08:00,142.212,142.212,142.189,142.201,1755700007.0
2006-01-31 18:09:00,142.203,142.203,142.189,142.19,1364899996.0
2006-01-31 18:10:00,142.192,142.192,142.168,142.18,1135700002.0
2006-01-31 18:11:00,142.183,142.185,142.157,142.185,790999995.0
2006-01-31 18:12:00,142.19,142.208,142.19,142.191,934599998.0
2006-01-31 18:13:00,142.195,142.212,142.189,142.197,1142299993.0
2006-01-31 18:14:00,142.195,142.21,142.183,142.203,1668499996.0
2006-01-31 18:15:00,142.208,142.232,142.207,142.207,1616899997.0
2006-01-31 18:16:00,142.207,142.221,142.205,142.207,1519200006.0
2006-01-31 18:17:00,142.207,142.215,142.202,142.208,585400001.0
2006-01-31 18:18:00,142.21,142.236,142.21,142.218,444600001.0
2006-01-31 18:19:00,142.216,142.232,142.213,142.215,737300002.0
2006-01-31 18:20:00,142.22,142.234,142.197,142.197,1396099994.0
2006-01-31 18:21:00,142.195,142.203,142.188,142.192,1091999990.0
2006-01-31 18:22:00,142.19,142.2,142.182,142.187,843099997.0
2006-01-31 18:23:00,142.184,142.216,142.184,142.205,1409599997.0
2006-01-31 18:24:00,142.198,142.22,142.186,142.192,1113999993.0
2006-01-31 18:25:00,142.197,142.197,142.182,142.185,1199799995.0
2006-01-31 18:26:00,142.186,142.197,142.168,142.187,910799999.0
2006-01-31 18:27:00,142.192,142.205,142.185,142.191,653600001.0
2006-01-31 18:28:00,142.2,142.2,142.182,142.19,942499993.0
2006-01-31 18:29:00,142.193,142.209,142.186,142.2,729100000.0
2006-01-31 18:30:00,142.195,142.212,142.169,142.169,438999996.0
2006-01-31 18:31:00,142.171,142.185,142.168,142.168,729300003.0
2006-01-31 18:32:00,142.161,142.173,142.155,142.162,1518499997.0
2006-01-31 18:33:00,142.159,142.165,142.15,142.158,1360900001.0
2006-01-31 18:34:00,142.145,142.153,142.127,142.14,1286799998.0
2006-01-31 18:35:00,142.148,142.157,142.139,142.142,1461500006.0
2006-01-31 18:36:00,142.14,142.146,142.131,142.137,584499996.0
2006-01-31 18:37:00,142.139,142.152,142.134,142.134,545299995.0
2006-01-31 18:38:00,142.138,142.182,142.138,142.148,230100000.0
2006-01-31 18:39:00,142.145,142.165,142.127,142.165,340599998.0
2006-01-31 18:40:00,142.164,142.18,142.155,142.165,986600000.0
2006-01-31 18:41:00,142.167,142.174,142.148,142.156,317399998.0
2006-01-31 18:42:00,142.156,142.178,142.145,142.17,688899999.0
2006-01-31 18:43:00,142.174,142.181,142.163,142.17,321400001.0
2006-01-31 18:44:00,142.165,142.168,142.155,142.165,424599997.0
2006-01-31 18:45:00,142.16,142.168,142.143,142.16,273399998.0
2006-01-31 18:46:00,142.159,142.163,142.147,142.156,553999995.0
2006-01-31 18:47:00,142.151,142.158,142.145,142.147,136000000.0
2006-01-31 18:48:00,142.156,142.188,142.156,142.17,709299998.0
2006-01-31 18:49:00,142.174,142.192,142.151,142.164,650299999.0
2006-01-31 18:50:00,142.149,142.156,142.134,142.141,901999995.0
2006-01-31 18:51:00,142.135,142.135,142.101,142.102,562099996.0
2006-01-31 18:52:00,142.099,142.104,142.042,142.056,731799998.0
2006-01-31 18:53:00,142.059,142.082,142.053,142.068,782299995.0
2006-01-31 18:54:00,142.063,142.063,142.009,142.025,946299999.0
2006-01-31 18:55:00,142.027,142.073,142.025,142.07,1007299992.0
2006-01-31 18:56:00,142.082,142.15,142.077,142.145,340199999.0
2006-01-31 18:57:00,142.15,142.166,142.125,142.146,608200000.0
2006-01-31 18:58:00,142.153,142.163,142.118,142.118,655900001.0
2006-01-31 18:59:00,142.11,142.123,142.079,142.079,764499995.0
2006-01-31 19:00:00,142.067,142.086,142.067,142.086,362499998.0
2006-01-31 19:01:00,142.088,142.096,142.083,142.084,416899998.0
2006-01-31 19:02:00,142.082,142.106,142.082,142.104,351599995.0
2006-01-31 19:03:00,142.103,142.129,142.103,142.11,596999998.0
2006-01-31 19:04:00,142.113,142.127,142.109,142.126,471700002.0
2006-01-31 19:05:00,142.13,142.13,142.093,142.093,500700000.0
2006-01-31 19:06:00,142.09,142.116,142.09,142.101,915399995.0
2006-01-31 19:07:00,142.1,142.11,142.093,142.095,1007600001.0
2006-01-31 19:08:00,142.1,142.111,142.09,142.096,697699999.0
2006-01-31 19:09:00,142.094,142.104,142.081,142.094,801500002.0
2006-01-31 19:10:00,142.102,142.111,142.096,142.101,170699997.0
2006-01-31 19:11:00,142.102,142.129,142.102,142.113,442600004.0
2006-01-31 19:12:00,142.126,142.164,142.118,142.142,318299999.0
2006-01-31 19:13:00,142.151,142.154,142.098,142.099,94199997.0
2006-01-31 19:14:00,142.077,142.09,142.047,142.09,233200000.0
2006-01-31 19:15:00,142.096,142.118,142.078,142.102,1013400003.0
2006-01-31 19:16:00,142.093,142.093,142.054,142.069,312400003.0
2006-01-31 19:17:00,142.063,142.148,142.058,142.135,449900002.0
2006-01-31 19:18:00,142.167,142.208,142.167,142.2,278400000.0
2006-01-31 19:19:00,142.2,142.202,142.174,142.18,757199994.0
2006-01-31 19:20:00,142.19,142.209,142.183,142.185,281000001.0
2006-01-31 19:21:00,142.187,142.207,142.17,142.188,541000001.0
2006-01-31 19:22:00,142.188,142.214,142.183,142.21,68799999.0
2006-01-31 19:23:00,142.216,142.216,142.192,142.197,1228499993.0
2006-01-31 19:24:00,142.2,142.207,142.182,142.207,565400004.0
2006-01-31 19:25:00,142.208,142.215,142.193,142.193,683900003.0
2006-01-31 19:26:00,142.187,142.192,142.175,142.18,1063600002.0
2006-01-31 19:27:00,142.175,142.177,142.15,142.17,587800002.0
2006-01-31 19:28:00,142.169,142.18,142.163,142.171,413999998.0
2006-01-31 19:29:00,142.163,142.163,142.114,142.119,438000005.0
2006-01-31 19:30:00,142.118,142.145,142.118,142.13,660399996.0
2006-01-31 19:31:00,142.127,142.135,142.123,142.133,607999999.0
2006-01-31 19:32:00,142.132,142.15,142.132,142.14,986499994.0
2006-01-31 19:33:00,142.143,142.189,142.143,142.189,562099999.0
2006-01-31 19:34:00,142.195,142.197,142.154,142.162,843699999.0
2006-01-31 19:35:00,142.157,142.167,142.151,142.152,621900004.0
2006-01-31 19:36:00,142.154,142.172,142.138,142.158,527300000.0
2006-01-31 19:37:00,142.167,142.217,142.167,142.217,50300001.0
2006-01-31 19:38:00,142.231,142.241,142.223,142.238,648699997.0
2006-01-31 19:39:00,142.236,142.236,142.181,142.185,704500000.0
2006-01-31 19:40:00,142.19,142.196,142.175,142.19,664199998.0
2006-01-31 19:41:00,142.19,142.231,142.19,142.201,1043899999.0
2006-01-31 19:42:00,142.198,142.217,142.19,142.205,385999996.0
2006-01-31 19:43:00,142.226,142.232,142.207,142.232,151199997.0
2006-01-31 19:44:00,142.23,142.246,142.226,142.246,507200001.0
2006-01-31 19:45:00,142.25,142.256,142.243,142.243,208299997.0
2006-01-31 19:46:00,142.242,142.249,142.238,142.248,378200004.0
2006-01-31 19:47:00,142.248,142.248,142.236,142.24,221099998.0
2006-01-31 19:48:00,142.231,142.231,142.213,142.213,707699997.0
2006-01-31 19:49:00,142.213,142.228,142.213,142.228,194700001.0
2006-01-31 19:50:00,142.231,142.239,142.229,142.231,393699999.0
2006-01-31 19:51:00,142.231,142.235,142.227,142.231,446799998.0
2006-01-31 19:52:00,142.228,142.233,142.215,142.215,551299997.0
2006-01-31 19:53:00,142.222,142.234,142.221,142.228,430300001.0
2006-01-31 19:54:00,142.225,142.235,142.218,142.226,329400001.0
2006-01-31 19:55:00,142.223,142.229,142.212,142.212,232499999.0
2006-01-31 19:56:00,142.207,142.212,142.192,142.195,336499999.0
2006-01-31 19:57:00,142.183,142.2,142.183,142.188,721900001.0
2006-01-31 19:58:00,142.192,142.207,142.188,142.193,640499995.0
2006-01-31 19:59:00,142.198,142.218,142.198,142.2,532299995.0
2006-01-31 20:00:00,142.215,142.251,142.215,142.24,179099999.0
2006-01-31 20:01:00,142.241,142.259,142.237,142.24,549199994.0
2006-01-31 20:02:00,142.247,142.272,142.245,142.269,279300002.0
2006-01-31 20:03:00,142.272,142.272,142.255,142.263,233199998.0
2006-01-31 20:04:00,142.265,142.275,142.262,142.262,431099999.0
2006-01-31 20:05:00,142.26,142.268,142.255,142.26,811000002.0
2006-01-31 20:06:00,142.265,142.267,142.255,142.261,544100004.0
2006-01-31 20:07:00,142.258,142.272,142.258,142.261,259000002.0
2006-01-31 20:08:00,142.257,142.262,142.246,142.25,421399999.0
2006-01-31 20:09:00,142.249,142.255,142.229,142.248,316100000.0
2006-01-31 20:10:00,142.256,142.258,142.246,142.258,220400000.0
2006-01-31 20:11:00,142.265,142.276,142.248,142.258,911600003.0
2006-01-31 20:12:00,142.25,142.261,142.24,142.241,869199999.0
2006-01-31 20:13:00,142.24,142.245,142.235,142.238,235999999.0
2006-01-31 20:14:00,142.23,142.236,142.225,142.23,320899996.0
2006-01-31 20:15:00,142.233,142.233,142.199,142.199,606900006.0
2006-01-31 20:16:00,142.185,142.189,142.158,142.17,444599996.0
2006-01-31 20:17:00,142.165,142.172,142.158,142.16,287299996.0
2006-01-31 20:18:00,142.16,142.167,142.143,142.167,194399998.0
2006-01-31 20:19:00,142.172,142.18,142.166,142.166,584099992.0
2006-01-31 20:20:00,142.172,142.194,142.172,142.19,230999997.0
2006-01-31 20:21:00,142.192,142.208,142.192,142.2,364400001.0
2006-01-31 20:22:00,142.192,142.213,142.192,142.195,393499997.0
2006-01-31 20:23:00,142.196,142.213,142.187,142.192,383299999.0
2006-01-31 20:24:00,142.194,142.198,142.189,142.195,266199997.0
2006-01-31 20:25:00,142.192,142.192,142.161,142.164,434700000.0
2006-01-31 20:26:00,142.16,142.167,142.15,142.167,304499997.0
2006-01-31 20:27:00,142.173,142.18,142.17,142.179,754199999.0
2006-01-31 20:28:00,142.171,142.213,142.171,142.213,860799999.0
2006-01-31 20:29:00,142.221,142.248,142.221,142.248,1189399991.0
2006-01-31 20:30:00,142.248,142.259,142.239,142.25,1968500000.0
2006-01-31 20:31:00,142.251,142.26,142.24,142.258,1369999995.0
2006-01-31 20:32:00,142.256,142.258,142.238,142.254,1122799999.0
2006-01-31 20:33:00,142.253,142.265,142.248,142.263,418300000.0
2006-01-31 20:34:00,142.253,142.253,142.239,142.242,352499999.0
2006-01-31 20:35:00,142.245,142.258,142.244,142.254,423200003.0
2006-01-31 20:36:00,142.256,142.272,142.251,142.265,527699999.0
2006-01-31 20:37:00,142.257,142.257,142.241,142.25,464799998.0
2006-01-31 20:38:00,142.253,142.255,142.236,142.25,880699996.0
2006-01-31 20:39:00,142.25,142.263,142.242,142.25,795300007.0
2006-01-31 20:40:00,142.244,142.255,142.238,142.255,1097099999.0
2006-01-31 20:41:00,142.257,142.287,142.257,142.278,553199998.0
2006-01-31 20:42:00,142.276,142.295,142.266,142.282,412399999.0
2006-01-31 20:43:00,142.278,142.285,142.248,142.266,539999998.0
2006-01-31 20:44:00,142.261,142.278,142.257,142.262,630300004.0
2006-01-31 20:45:00,142.27,142.3,142.261,142.283,674300003.0
2006-01-31 20:46:00,142.295,142.311,142.28,142.293,770300002.0
2006-01-31 20:47:00,142.284,142.308,142.27,142.27,710799998.0
2006-01-31 20:48:00,142.274,142.288,142.274,142.277,577700004.0
2006-01-31 20:49:00,142.281,142.3,142.273,142.3,416699998.0
2006-01-31 20:50:00,142.303,142.322,142.302,142.305,1201700001.0
2006-01-31 20:51:00,142.302,142.305,142.293,142.293,519999992.0
2006-01-31 20:52:00,142.29,142.292,142.28,142.28,319500001.0
2006-01-31 20:53:00,142.276,142.283,142.245,142.245,660700002.0
2006-01-31 20:54:00,142.231,142.234,142.224,142.228,284500005.0
2006-01-31 20:55:00,142.223,142.233,142.214,142.23,942400000.0
2006-01-31 20:56:00,142.236,142.256,142.236,142.253,817099994.0
2006-01-31 20:57:00,142.257,142.29,142.257,142.285,627600000.0
2006-01-31 20:58:00,142.312,142.341,142.312,142.328,1192199998.0
2006-01-31 20:59:00,142.335,142.377,142.335,142.365,1367299999.0
2006-01-31 21:00:00,142.363,142.366,142.346,142.355,1424200004.0
2006-01-31 21:01:00,142.361,142.366,142.345,142.357,947299999.0
2006-01-31 21:02:00,142.352,142.363,142.348,142.348,582900003.0
2006-01-31 21:03:00,142.349,142.369,142.338,142.338,879399997.0
2006-01-31 21:04:00,142.33,142.33,142.29,142.307,579900006.0
2006-01-31 21:05:00,142.314,142.341,142.31,142.341,519100004.0
2006-01-31 21:06:00,142.338,142.342,142.306,142.312,524200000.0
2006-01-31 21:07:00,142.327,142.348,142.323,142.332,574700007.0
2006-01-31 21:08:00,142.326,142.326,142.305,142.305,501500005.0
2006-01-31 21:09:00,142.307,142.314,142.284,142.284,212899999.0
2006-01-31 21:10:00,142.282,142.305,142.282,142.292,252700003.0
2006-01-31 21:11:00,142.287,142.301,142.281,142.3,239900002.0
2006-01-31 21:12:00,142.302,142.317,142.295,142.295,446499996.0
2006-01-31 21:13:00,142.291,142.3,142.268,142.3,552800003.0
2006-01-31 21:14:00,142.287,142.344,142.223,142.344,775799999.0
2006-01-31 21:15:00,142.335,142.406,142.229,142.35,733199995.0
2006-01-31 21:16:00,142.391,142.447,142.372,142.412,506799998.0
2006-01-31 21:17:00,142.41,142.457,142.373,142.373,788999997.0
2006-01-31 21:18:00,142.367,142.373,142.309,142.373,346599998.0
2006-01-31 21:19:00,142.371,142.4,142.315,142.37,419499997.0
2006-01-31 21:20:00,142.376,142.376,142.309,142.338,1236299999.0
2006-01-31 21:21:00,142.334,142.345,142.287,142.332,631899998.0
2006-01-31 21:22:00,142.335,142.358,142.288,142.32,1139499995.0
2006-01-31 21:23:00,142.325,142.354,142.271,142.276,608799996.0
2006-01-31 21:24:00,142.261,142.281,142.232,142.249,589200000.0
2006-01-31 21:25:00,142.25,142.273,142.231,142.266,616200002.0
2006-01-31 21:26:00,142.275,142.293,142.236,142.262,314800002.0
2006-01-31 21:27:00,142.267,142.285,142.244,142.266,257300004.0
2006-01-31 21:28:00,142.263,142.359,142.263,142.359,58800002.0
2006-01-31 21:29:00,142.375,142.442,142.367,142.427,254199999.0
2006-01-31 21:30:00,142.431,142.457,142.397,142.397,283599998.0
2006-01-31 21:31:00,142.375,142.459,142.369,142.454,62900000.0
2006-01-31 21:32:00,142.452,142.452,142.407,142.407,828499991.0
2006-01-31 21:33:00,142.399,142.413,142.387,142.413,179800002.0
2006-01-31 21:34:00,142.42,142.476,142.403,142.464,216999999.0
2006-01-31 21:35:00,142.46,142.5,142.455,142.478,267500000.0
2006-01-31 21:36:00,142.461,142.483,142.457,142.47,213500001.0
2006-01-31 21:37:00,142.471,142.48,142.453,142.453,61900000.0
2006-01-31 21:38:00,142.453,142.453,142.43,142.431,87899998.0
2006-01-31 21:39:00,142.425,142.434,142.399,142.418,244699999.0
2006-01-31 21:40:00,142.423,142.451,142.423,142.436,306700003.0
2006-01-31 21:41:00,142.415,142.415,142.381,142.381,156800001.0
2006-01-31 21:42:00,142.375,142.379,142.365,142.376,267400003.0
2006-01-31 21:43:00,142.375,142.412,142.375,142.407,405200001.0
2006-01-31 21:44:00,142.413,142.425,142.4,142.425,636400000.0
2006-01-31 21:45:00,142.432,142.444,142.409,142.413,381500001.0
2006-01-31 21:46:00,142.408,142.42,142.365,142.371,655300007.0
2006-01-31 21:47:00,142.375,142.393,142.354,142.393,390899996.0
2006-01-31 21:48:00,142.398,142.411,142.397,142.397,152800000.0
2006-01-31 21:49:00,142.407,142.453,142.407,142.453,101500000.0
2006-01-31 21:50:00,142.475,142.487,142.461,142.464,86099999.0
2006-01-31 21:51:00,142.464,142.476,142.443,142.443,227700001.0
2006-01-31 21:52:00,142.434,142.462,142.434,142.456,114399999.0
2006-01-31 21:53:00,142.452,142.466,142.45,142.466,56000001.0
2006-01-31 21:54:00,142.475,142.482,142.467,142.478,101999999.0
2006-01-31 21:55:00,142.484,142.537,142.477,142.537,160200004.0
2006-01-31 21:56:00,142.525,142.534,142.52,142.52,53699999.0
2006-01-31 21:57:00,142.513,142.526,142.501,142.515,164499997.0
2006-01-31 21:58:00,142.509,142.528,142.5,142.528,60000000.0
2006-01-31 21:59:00,142.528,142.573,142.523,142.573,99000000.0
2006-01-31 22:00:00,142.588,142.654,142.586,142.629,208099997.0
2006-01-31 22:01:00,142.63,142.63,142.589,142.596,323199995.0
2006-01-31 22:02:00,142.602,142.625,142.598,142.599,493999996.0
2006-01-31 22:03:00,142.605,142.61,142.583,142.606,84299999.0
2006-01-31 22:04:00,142.604,142.618,142.564,142.59,259900000.0
2006-01-31 22:05:00,142.591,142.606,142.58,142.58,133699999.0
2006-01-31 22:06:00,142.586,142.601,142.583,142.59,55500000.0
2006-01-31 22:07:00,142.594,142.594,142.583,142.583,111600000.0
2006-01-31 22:08:00,142.578,142.578,142.559,142.566,138500001.0
2006-01-31 22:09:00,142.557,142.571,142.554,142.571,86699999.0
2006-01-31 22:10:00,142.579,142.583,142.569,142.575,100100000.0
2006-01-31 22:11:00,142.574,142.594,142.574,142.586,161199999.0
2006-01-31 22:12:00,142.583,142.605,142.573,142.593,196199998.0
2006-01-31 22:13:00,142.594,142.594,142.57,142.574,136900002.0
2006-01-31 22:14:00,142.575,142.579,142.559,142.559,145799999.0
2006-01-31 22:15:00,142.56,142.567,142.551,142.562,184699998.0
2006-01-31 22:16:00,142.567,142.568,142.557,142.559,171699998.0
2006-01-31 22:17:00,142.555,142.559,142.548,142.548,227699999.0
2006-01-31 22:18:00,142.55,142.55,142.541,142.541,52000000.0
2006-01-31 22:19:00,142.54,142.543,142.534,142.543,99500000.0
2006-01-31 22:20:00,142.545,142.545,142.53,142.537,89000000.0
2006-01-31 22:21:00,142.547,142.547,142.533,142.541,103899998.0
2006-01-31 22:22:00,142.548,142.558,142.548,142.552,217299998.0
2006-01-31 22:23:00,142.55,142.559,142.535,142.55,196699999.0
2006-01-31 22:24:00,142.554,142.557,142.549,142.555,129499998.0
2006-01-31 22:25:00,142.557,142.561,142.545,142.545,298200000.0
2006-01-31 22:26:00,142.542,142.542,142.528,142.528,73499999.0
2006-01-31 22:27:00,142.518,142.533,142.493,142.504,496300001.0
2006-01-31 22:28:00,142.509,142.541,142.509,142.536,223400000.0
2006-01-31 22:29:00,142.536,142.541,142.496,142.496,90299999.0
2006-01-31 22:30:00,142.493,142.536,142.491,142.536,76100001.0
2006-01-31 22:31:00,142.517,142.529,142.487,142.487,215000000.0
2006-01-31 22:32:00,142.499,142.516,142.49,142.49,128300000.0
2006-01-31 22:33:00,142.487,142.492,142.466,142.481,265499997.0
2006-01-31 22:34:00,142.48,142.483,142.459,142.47,246700001.0
2006-01-31 22:35:00,142.466,142.482,142.466,142.467,183500004.0
2006-01-31 22:36:00,142.474,142.496,142.474,142.493,437900002.0
2006-01-31 22:37:00,142.493,142.496,142.487,142.487,167899999.0
2006-01-31 22:38:00,142.485,142.49,142.483,142.489,197400001.0
2006-01-31 22:39:00,142.491,142.513,142.491,142.508,363699998.0
2006-01-31 22:40:00,142.508,142.514,142.496,142.508,387100000.0
2006-01-31 22:41:00,142.507,142.513,142.489,142.489,117799999.0
2006-01-31 22:42:00,142.495,142.508,142.489,142.498,161000001.0
2006-01-31 22:43:00,142.499,142.499,142.474,142.474,90000000.0
2006-01-31 22:44:00,142.476,142.489,142.474,142.477,350200000.0
2006-01-31 22:45:00,142.477,142.482,142.463,142.471,236399999.0
2006-01-31 22:46:00,142.477,142.479,142.473,142.479,70100000.0
2006-01-31 22:47:00,142.486,142.507,142.486,142.505,71500000.0
2006-01-31 22:48:00,142.507,142.54,142.497,142.515,281900001.0
2006-01-31 22:49:00,142.518,142.564,142.518,142.557,290400000.0
2006-01-31 22:50:00,142.552,142.552,142.531,142.537,136600000.0
2006-01-31 22:51:00,142.539,142.543,142.53,142.531,252199997.0
2006-01-31 22:52:00,142.533,142.548,142.533,142.546,239500002.0
2006-01-31 22:53:00,142.54,142.55,142.534,142.54,232400004.0
2006-01-31 22:54:00,142.537,142.537,142.519,142.53,151400003.0
2006-01-31 22:55:00,142.52,142.522,142.482,142.482,100699999.0
2006-01-31 22:56:00,142.49,142.492,142.477,142.489,142100000.0
2006-01-31 22:57:00,142.485,142.495,142.485,142.486,210999999.0
2006-01-31 22:58:00,142.496,142.535,142.496,142.524,54900000.0
2006-01-31 22:59:00,142.522,142.522,142.494,142.502,205200003.0
2006-01-31 23:00:00,142.523,142.53,142.523,142.523,61099999.0
2006-01-31 23:01:00,142.53,142.553,142.53,142.545,72399999.0
2006-01-31 23:02:00,142.534,142.548,142.533,142.533,93300001.0
2006-01-31 23:03:00,142.529,142.529,142.518,142.518,65800001.0
2006-01-31 23:04:00,142.53,142.535,142.515,142.515,95000001.0
2006-01-31 23:05:00,142.507,142.515,142.507,142.51,143600001.0
2006-01-31 23:06:00,142.517,142.528,142.517,142.528,29599999.0
2006-01-31 23:07:00,142.537,142.537,142.518,142.533,39600000.0
2006-01-31 23:08:00,142.522,142.532,142.519,142.531,113600000.0
2006-01-31 23:09:00,142.533,142.539,142.527,142.538,68799999.0
2006-01-31 23:10:00,142.537,142.546,142.537,142.545,132000001.0
2006-01-31 23:11:00,142.542,142.543,142.535,142.539,84300001.0
2006-01-31 23:12:00,142.543,142.543,142.531,142.533,57699999.0
2006-01-31 23:13:00,142.53,142.53,142.499,142.505,108700000.0
2006-01-31 23:14:00,142.51,142.526,142.508,142.525,59500000.0
2006-01-31 23:15:00,142.522,142.534,142.506,142.513,67300000.0
2006-01-31 23:16:00,142.512,142.524,142.507,142.52,74399999.0
2006-01-31 23:17:00,142.519,142.53,142.517,142.53,101499999.0
2006-01-31 23:18:00,142.523,142.523,142.507,142.511,72200001.0
2006-01-31 23:19:00,142.519,142.525,142.515,142.515,61999999.0
2006-01-31 23:20:00,142.518,142.518,142.505,142.505,54300000.0
2006-01-31 23:21:00,142.51,142.51,142.5,142.505,67300000.0
2006-01-31 23:22:00,142.503,142.506,142.494,142.504,142100000.0
2006-01-31 23:23:00,142.504,142.512,142.5,142.508,89300000.0
2006-01-31 23:24:00,142.498,142.504,142.498,142.503,44000000.0
2006-01-31 23:25:00,142.496,142.527,142.489,142.525,120700000.0
2006-01-31 23:26:00,142.526,142.526,142.495,142.495,63400000.0
2006-01-31 23:27:00,142.494,142.501,142.472,142.486,146699999.0
2006-01-31 23:28:00,142.493,142.505,142.493,142.495,109200003.0
2006-01-31 23:29:00,142.497,142.539,142.497,142.539,141200002.0
2006-01-31 23:30:00,142.532,142.536,142.517,142.527,125699999.0
2006-01-31 23:31:00,142.534,142.538,142.53,142.537,67500001.0
2006-01-31 23:32:00,142.549,142.563,142.549,142.561,66200000.0
2006-01-31 23:33:00,142.563,142.565,142.563,142.565,98300003.0
2006-01-31 23:34:00,142.568,142.594,142.568,142.592,77100000.0
2006-01-31 23:35:00,142.598,142.598,142.582,142.587,54400000.0
2006-01-31 23:36:00,142.574,142.58,142.567,142.57,74800000.0
2006-01-31 23:37:00,142.569,142.581,142.558,142.571,110799998.0
2006-01-31 23:38:00,142.572,142.585,142.572,142.575,135400000.0
2006-01-31 23:39:00,142.576,142.576,142.559,142.569,57099999.0
2006-01-31 23:40:00,142.562,142.562,142.543,142.543,86300002.0
2006-01-31 23:41:00,142.537,142.539,142.523,142.529,93199999.0
2006-01-31 23:42:00,142.529,142.548,142.529,142.541,46000000.0
2006-01-31 23:43:00,142.546,142.546,142.532,142.532,137900000.0
2006-01-31 23:44:00,142.523,142.528,142.514,142.514,66700000.0
2006-01-31 23:45:00,142.511,142.513,142.485,142.485,67299999.0
2006-01-31 23:46:00,142.478,142.493,142.469,142.469,45300000.0
2006-01-31 23:47:00,142.458,142.458,142.437,142.445,106999999.0
2006-01-31 23:48:00,142.437,142.472,142.436,142.472,59899999.0
2006-01-31 23:49:00,142.473,142.491,142.457,142.467,137399998.0
2006-01-31 23:50:00,142.465,142.471,142.463,142.471,71100000.0
2006-01-31 23:51:00,142.467,142.489,142.467,142.486,90399999.0
2006-01-31 23:52:00,142.48,142.48,142.459,142.459,81500000.0
2006-01-31 23:53:00,142.456,142.466,142.453,142.455,84800000.0
2006-01-31 23:54:00,142.466,142.466,142.447,142.459,80899999.0
2006-01-31 23:55:00,142.469,142.469,142.464,142.464,17000000.0
2006-01-31 23:56:00,142.471,142.475,142.454,142.462,196300001.0
2006-01-31 23:57:00,142.46,142.46,142.43,142.445,119699999.0
2006-01-31 23:58:00,142.442,142.445,142.437,142.437,106300002.0
2006-01-31 23:59:00,142.435,142.44,142.432,142.44,79200002.0
2006-02-01 00:00:00,142.427,142.44,142.427,142.435,62200000.0
2006-02-01 00:01:00,142.455,142.476,142.441,142.471,90700001.0
2006-02-01 00:02:00,142.485,142.492,142.441,142.467,168999998.0
2006-02-01 00:03:00,142.45,142.47,142.429,142.449,122299998.0
2006-02-01 00:04:00,142.437,142.453,142.411,142.424,130500000.0
2006-02-01 00:05:00,142.443,142.454,142.407,142.453,117900001.0
2006-02-01 00:06:00,142.43,142.442,142.409,142.409,98399999.0
2006-02-01 00:07:00,142.41,142.452,142.41,142.437,99500002.0
2006-02-01 00:08:00,142.45,142.468,142.424,142.458,125299997.0
2006-02-01 00:09:00,142.463,142.484,142.458,142.461,167599997.0
2006-02-01 00:10:00,142.47,142.478,142.442,142.447,145400000.0
2006-02-01 00:11:00,142.485,142.485,142.436,142.441,75899999.0
2006-02-01 00:12:00,142.455,142.488,142.455,142.488,127700003.0
2006-02-01 00:13:00,142.467,142.479,142.442,142.47,93899997.0
2006-02-01 00:14:00,142.497,142.504,142.461,142.475,51300000.0
2006-02-01 00:15:00,142.47,142.489,142.449,142.469,130399999.0
2006-02-01 00:16:00,142.484,142.489,142.432,142.45,154999997.0
2006-02-01 00:17:00,142.448,142.515,142.448,142.515,83100002.0
2006-02-01 00:18:00,142.512,142.514,142.481,142.482,125200001.0
2006-02-01 00:19:00,142.473,142.494,142.453,142.485,113500000.0
2006-02-01 00:20:00,142.45,142.476,142.438,142.465,98099999.0
2006-02-01 00:21:00,142.462,142.468,142.419,142.419,111399999.0
2006-02-01 00:22:00,142.425,142.483,142.425,142.483,68799999.0
2006-02-01 00:23:00,142.497,142.497,142.436,142.473,185700002.0
2006-02-01 00:24:00,142.47,142.47,142.436,142.436,46200000.0
2006-02-01 00:25:00,142.446,142.456,142.43,142.452,86500000.0
2006-02-01 00:26:00,142.432,142.456,142.412,142.444,161900000.0
2006-02-01 00:27:00,142.442,142.447,142.389,142.403,87899999.0
2006-02-01 00:28:00,142.391,142.428,142.384,142.384,138099998.0
2006-02-01 00:29:00,142.43,142.451,142.418,142.418,68899999.0
2006-02-01 00:30:00,142.402,142.425,142.402,142.419,95600001.0
2006-02-01 00:31:00,142.426,142.426,142.398,142.398,83899999.0
2006-02-01 00:32:00,142.391,142.391,142.376,142.38,84000000.0
2006-02-01 00:33:00,142.376,142.395,142.373,142.38,114700000.0
2006-02-01 00:34:00,142.379,142.399,142.379,142.388,117200003.0
2006-02-01 00:35:00,142.402,142.427,142.402,142.427,110299998.0
2006-02-01 00:36:00,142.427,142.427,142.402,142.402,75699998.0
2006-02-01 00:37:00,142.395,142.396,142.372,142.372,140400001.0
2006-02-01 00:38:00,142.362,142.375,142.36,142.362,85399999.0
2006-02-01 00:39:00,142.364,142.381,142.363,142.381,76300003.0
2006-02-01 00:40:00,142.379,142.386,142.369,142.386,61499999.0
2006-02-01 00:41:00,142.388,142.391,142.367,142.367,59200002.0
2006-02-01 00:42:00,142.352,142.363,142.351,142.351,142999999.0
2006-02-01 00:43:00,142.356,142.363,142.352,142.358,124300000.0
2006-02-01 00:44:00,142.36,142.37,142.355,142.37,198999998.0
2006-02-01 00:45:00,142.375,142.378,142.371,142.371,63900002.0
2006-02-01 00:46:00,142.37,142.371,142.347,142.347,20100000.0
2006-02-01 00:47:00,142.337,142.343,142.335,142.335,60600000.0
2006-02-01 00:48:00,142.338,142.353,142.331,142.351,84599999.0
2006-02-01 00:49:00,142.344,142.362,142.338,142.362,79799998.0
2006-02-01 00:50:00,142.359,142.373,142.359,142.371,51000001.0
2006-02-01 00:51:00,142.385,142.401,142.377,142.398,83699998.0
2006-02-01 00:52:00,142.4,142.405,142.377,142.385,109800001.0
2006-02-01 00:53:00,142.384,142.386,142.38,142.381,78500000.0
2006-02-01 00:54:00,142.384,142.4,142.384,142.388,67800000.0
2006-02-01 00:55:00,142.38,142.39,142.38,142.383,112599999.0
2006-02-01 00:56:00,142.385,142.39,142.38,142.385,43200000.0
2006-02-01 00:57:00,142.383,142.39,142.38,142.382,146200001.0
2006-02-01 00:58:00,142.385,142.387,142.376,142.385,53600000.0
2006-02-01 00:59:00,142.379,142.39,142.37,142.385,93000001.0
2006-02-01 01:00:00,142.385,142.395,142.365,142.365,146700004.0
2006-02-01 01:01:00,142.358,142.363,142.353,142.363,81899999.0
2006-02-01 01:02:00,142.376,142.385,142.375,142.385,32000000.0
2006-02-01 01:03:00,142.387,142.393,142.375,142.39,73600001.0
2006-02-01 01:04:00,142.383,142.396,142.383,142.391,158499999.0
2006-02-01 01:05:00,142.392,142.396,142.387,142.395,140300002.0
2006-02-01 01:06:00,142.394,142.404,142.394,142.399,68000000.0
2006-02-01 01:07:00,142.402,142.408,142.398,142.402,89999998.0
2006-02-01 01:08:00,142.402,142.42,142.402,142.415,92200000.0
2006-02-01 01:09:00,142.416,142.423,142.402,142.402,96499999.0
2006-02-01 01:10:00,142.408,142.426,142.403,142.415,71700000.0
2006-02-01 01:11:00,142.42,142.431,142.42,142.425,44000000.0
2006-02-01 01:12:00,142.434,142.454,142.432,142.449,95800000.0
2006-02-01 01:13:00,142.45,142.455,142.428,142.428,152500001.0
2006-02-01 01:14:00,142.418,142.418,142.405,142.412,88599999.0
2006-02-01 01:15:00,142.417,142.42,142.409,142.41,49000000.0
2006-02-01 01:16:00,142.415,142.42,142.406,142.42,104399999.0
2006-02-01 01:17:00,142.415,142.429,142.413,142.418,185300003.0
2006-02-01 01:18:00,142.42,142.434,142.42,142.43,107700002.0
2006-02-01 01:19:00,142.425,142.435,142.424,142.426,114300000.0
2006-02-01 01:20:00,142.441,142.475,142.441,142.454,121700000.0
2006-02-01 01:21:00,142.448,142.454,142.441,142.444,98100000.0
2006-02-01 01:22:00,142.442,142.457,142.438,142.457,91099999.0
2006-02-01 01:23:00,142.465,142.473,142.454,142.467,126600000.0
2006-02-01 01:24:00,142.477,142.477,142.439,142.439,59700001.0
2006-02-01 01:25:00,142.446,142.447,142.439,142.444,51400001.0
2006-02-01 01:26:00,142.427,142.448,142.427,142.445,133499998.0
2006-02-01 01:27:00,142.459,142.466,142.446,142.463,86999999.0
2006-02-01 01:28:00,142.461,142.467,142.457,142.461,136999998.0
2006-02-01 01:29:00,142.473,142.477,142.471,142.471,64999999.0
2006-02-01 01:30:00,142.468,142.496,142.466,142.496,123799998.0
2006-02-01 01:31:00,142.496,142.516,142.496,142.516,146400003.0
2006-02-01 01:32:00,142.51,142.513,142.502,142.513,122100000.0
2006-02-01 01:33:00,142.505,142.505,142.488,142.49,143000000.0
2006-02-01 01:34:00,142.488,142.488,142.458,142.467,150200002.0
2006-02-01 01:35:00,142.477,142.483,142.468,142.483,84400000.0
2006-02-01 01:36:00,142.48,142.483,142.476,142.476,36499999.0
2006-02-01 01:37:00,142.477,142.485,142.477,142.481,112299999.0
2006-02-01 01:38:00,142.485,142.485,142.471,142.471,76700000.0
2006-02-01 01:39:00,142.475,142.497,142.46,142.497,103099999.0
2006-02-01 01:40:00,142.502,142.502,142.488,142.493,68000001.0
2006-02-01 01:41:00,142.487,142.489,142.481,142.481,29400000.0
2006-02-01 01:42:00,142.481,142.481,142.452,142.472,166800001.0
2006-02-01 01:43:00,142.466,142.48,142.466,142.477,37600000.0
2006-02-01 01:44:00,142.478,142.485,142.468,142.485,110900001.0
2006-02-01 01:45:00,142.487,142.494,142.484,142.494,57600000.0
2006-02-01 01:46:00,142.497,142.516,142.497,142.516,52000000.0
2006-02-01 01:47:00,142.51,142.515,142.507,142.515,141100000.0
2006-02-01 01:48:00,142.505,142.509,142.503,142.507,68400001.0
2006-02-01 01:49:00,142.502,142.507,142.49,142.507,35800000.0
2006-02-01 01:50:00,142.499,142.515,142.499,142.515,84000001.0
2006-02-01 01:51:00,142.513,142.513,142.5,142.508,70600000.0
2006-02-01 01:52:00,142.507,142.521,142.505,142.517,125000001.0
2006-02-01 01:53:00,142.513,142.513,142.49,142.507,120599998.0
2006-02-01 01:54:00,142.513,142.513,142.489,142.489,62300000.0
2006-02-01 01:55:00,142.526,142.527,142.514,142.518,69599999.0
2006-02-01 01:56:00,142.524,142.531,142.513,142.52,62300000.0
2006-02-01 01:57:00,142.52,142.521,142.513,142.513,35200000.0
2006-02-01 01:58:00,142.517,142.523,142.511,142.515,114300001.0
2006-02-01 01:59:00,142.516,142.523,142.497,142.508,40800000.0
2006-02-01 02:00:00,142.513,142.522,142.488,142.505,133599998.0
2006-02-01 02:01:00,142.51,142.515,142.504,142.506,117899997.0
2006-02-01 02:02:00,142.508,142.511,142.5,142.503,75899998.0
2006-02-01 02:03:00,142.512,142.512,142.511,142.511,31099999.0
2006-02-01 02:04:00,142.504,142.526,142.504,142.526,143699998.0
2006-02-01 02:05:00,142.517,142.53,142.517,142.519,113900001.0
2006-02-01 02:06:00,142.528,142.546,142.528,142.541,128299998.0
2006-02-01 02:07:00,142.547,142.577,142.547,142.561,80599999.0
2006-02-01 02:08:00,142.566,142.573,142.559,142.561,120600001.0
2006-02-01 02:09:00,142.572,142.572,142.549,142.549,65700000.0
2006-02-01 02:10:00,142.548,142.557,142.536,142.536,106499998.0
2006-02-01 02:11:00,142.536,142.548,142.536,142.548,48000000.0
2006-02-01 02:12:00,142.536,142.536,142.515,142.518,105500001.0
2006-02-01 02:13:00,142.518,142.518,142.508,142.508,38400000.0
2006-02-01 02:14:00,142.506,142.514,142.497,142.497,114599998.0
2006-02-01 02:15:00,142.504,142.513,142.495,142.495,87500000.0
2006-02-01 02:16:00,142.49,142.497,142.489,142.491,107299999.0
2006-02-01 02:17:00,142.5,142.508,142.486,142.496,100099999.0
2006-02-01 02:18:00,142.499,142.5,142.493,142.497,72000000.0
2006-02-01 02:19:00,142.486,142.487,142.472,142.473,67200000.0
2006-02-01 02:20:00,142.468,142.468,142.447,142.451,64400000.0
2006-02-01 02:21:00,142.455,142.462,142.446,142.446,148099997.0
2006-02-01 02:22:00,142.449,142.461,142.436,142.436,143500001.0
2006-02-01 02:23:00,142.438,142.455,142.438,142.438,59899999.0
2006-02-01 02:24:00,142.441,142.441,142.405,142.405,55200000.0
2006-02-01 02:25:00,142.384,142.411,142.384,142.411,41900000.0
2006-02-01 02:26:00,142.411,142.414,142.408,142.411,101500001.0
2006-02-01 02:27:00,142.412,142.416,142.411,142.412,90100002.0
2006-02-01 02:28:00,142.412,142.425,142.412,142.425,91600002.0
2006-02-01 02:29:00,142.417,142.421,142.406,142.413,122000001.0
2006-02-01 02:30:00,142.408,142.408,142.403,142.403,91900001.0
2006-02-01 02:31:00,142.405,142.405,142.392,142.4,61499999.0
2006-02-01 02:32:00,142.398,142.409,142.392,142.403,142000003.0
2006-02-01 02:33:00,142.396,142.412,142.396,142.408,134800000.0
2006-02-01 02:34:00,142.41,142.418,142.41,142.418,112300002.0
2006-02-01 02:35:00,142.418,142.422,142.411,142.417,80600003.0
2006-02-01 02:36:00,142.409,142.417,142.392,142.393,85500001.0
2006-02-01 02:37:00,142.389,142.4,142.386,142.395,93299999.0
2006-02-01 02:38:00,142.398,142.4,142.388,142.397,28700000.0
2006-02-01 02:39:00,142.393,142.398,142.393,142.398,16300000.0
2006-02-01 02:40:00,142.406,142.422,142.406,142.415,65800000.0
2006-02-01 02:41:00,142.424,142.433,142.424,142.431,89699999.0
2006-02-01 02:42:00,142.422,142.438,142.422,142.436,46099999.0
2006-02-01 02:43:00,142.434,142.438,142.433,142.433,37499999.0
2006-02-01 02:44:00,142.432,142.438,142.428,142.428,94700001.0
2006-02-01 02:45:00,142.433,142.443,142.433,142.44,59900000.0
2006-02-01 02:46:00,142.446,142.458,142.441,142.441,60200000.0
2006-02-01 02:47:00,142.445,142.459,142.435,142.459,40200000.0
2006-02-01 02:48:00,142.457,142.474,142.446,142.449,156599998.0
2006-02-01 02:49:00,142.447,142.453,142.43,142.442,118300000.0
2006-02-01 02:50:00,142.441,142.441,142.434,142.437,116699998.0
2006-02-01 02:51:00,142.435,142.442,142.432,142.434,123399998.0
2006-02-01 02:52:00,142.44,142.446,142.433,142.444,189800003.0
2006-02-01 02:53:00,142.43,142.43,142.408,142.412,20900000.0
2006-02-01 02:54:00,142.427,142.44,142.427,142.432,48799999.0
2006-02-01 02:55:00,142.413,142.413,142.389,142.408,85400000.0
2006-02-01 02:56:00,142.415,142.435,142.415,142.417,68500000.0
2006-02-01 02:57:00,142.421,142.427,142.408,142.425,119800000.0
2006-02-01 02:58:00,142.418,142.43,142.41,142.43,102100000.0
2006-02-01 02:59:00,142.433,142.445,142.428,142.433,198099999.0
2006-02-01 03:00:00,142.439,142.447,142.438,142.442,115799999.0
2006-02-01 03:01:00,142.444,142.444,142.429,142.442,128599998.0
2006-02-01 03:02:00,142.438,142.441,142.422,142.424,71199999.0
2006-02-01 03:03:00,142.425,142.437,142.425,142.437,34400000.0
2006-02-01 03:04:00,142.428,142.438,142.415,142.415,109799999.0
2006-02-01 03:05:00,142.407,142.423,142.405,142.413,90300001.0
2006-02-01 03:06:00,142.413,142.419,142.401,142.415,142000002.0
2006-02-01 03:07:00,142.411,142.417,142.405,142.417,107900000.0
2006-02-01 03:08:00,142.42,142.42,142.403,142.403,67500000.0
2006-02-01 03:09:00,142.39,142.39,142.365,142.385,92100001.0
2006-02-01 03:10:00,142.386,142.412,142.386,142.389,121500000.0
2006-02-01 03:11:00,142.388,142.393,142.383,142.393,83800000.0
2006-02-01 03:12:00,142.39,142.39,142.381,142.383,188200001.0
2006-02-01 03:13:00,142.393,142.401,142.385,142.4,139799999.0
2006-02-01 03:14:00,142.41,142.425,142.41,142.425,58999999.0
2006-02-01 03:15:00,142.438,142.438,142.424,142.434,90100000.0
2006-02-01 03:16:00,142.427,142.427,142.415,142.419,114800000.0
2006-02-01 03:17:00,142.423,142.427,142.41,142.427,47999999.0
2006-02-01 03:18:00,142.419,142.43,142.419,142.42,73100000.0
2006-02-01 03:19:00,142.423,142.426,142.414,142.414,142599997.0
2006-02-01 03:20:00,142.399,142.412,142.388,142.389,130199998.0
2006-02-01 03:21:00,142.393,142.405,142.387,142.393,96600002.0
2006-02-01 03:22:00,142.388,142.393,142.382,142.39,118600001.0
2006-02-01 03:23:00,142.383,142.385,142.375,142.375,72199999.0
2006-02-01 03:24:00,142.384,142.394,142.384,142.385,116299999.0
2006-02-01 03:25:00,142.382,142.393,142.381,142.39,190600000.0
2006-02-01 03:26:00,142.397,142.409,142.393,142.393,133199997.0
2006-02-01 03:27:00,142.414,142.414,142.41,142.41,116199998.0
2006-02-01 03:28:00,142.399,142.399,142.391,142.391,15200000.0
2006-02-01 03:29:00,142.381,142.386,142.381,142.381,48000000.0
2006-02-01 03:30:00,142.363,142.363,142.337,142.344,58699999.0
2006-02-01 03:31:00,142.338,142.34,142.314,142.319,56800000.0
2006-02-01 03:32:00,142.329,142.349,142.329,142.342,33400000.0
2006-02-01 03:33:00,142.342,142.361,142.338,142.344,115799997.0
2006-02-01 03:34:00,142.341,142.351,142.341,142.343,46700000.0
2006-02-01 03:35:00,142.335,142.343,142.323,142.343,77500002.0
2006-02-01 03:36:00,142.339,142.351,142.339,142.351,24800000.0
2006-02-01 03:37:00,142.349,142.355,142.337,142.355,75100000.0
2006-02-01 03:38:00,142.362,142.363,142.345,142.346,56800000.0
2006-02-01 03:39:00,142.35,142.37,142.347,142.37,65500001.0
2006-02-01 03:40:00,142.363,142.363,142.347,142.347,138300000.0
2006-02-01 03:41:00,142.333,142.333,142.293,142.293,138100004.0
2006-02-01 03:42:00,142.283,142.297,142.283,142.29,120199997.0
2006-02-01 03:43:00,142.297,142.31,142.293,142.293,56700000.0
2006-02-01 03:44:00,142.288,142.29,142.281,142.29,102800002.0
2006-02-01 03:45:00,142.296,142.296,142.284,142.286,68900001.0
2006-02-01 03:46:00,142.293,142.31,142.279,142.31,92400000.0
2006-02-01 03:47:00,142.316,142.331,142.316,142.321,30400000.0
2006-02-01 03:48:00,142.322,142.342,142.322,142.342,70999999.0
2006-02-01 03:49:00,142.332,142.332,142.328,142.328,59799999.0
2006-02-01 03:50:00,142.313,142.325,142.305,142.305,22100000.0
2006-02-01 03:51:00,142.301,142.309,142.293,142.295,181300002.0
2006-02-01 03:52:00,142.286,142.286,142.284,142.284,17600000.0
2006-02-01 03:53:00,142.283,142.289,142.274,142.274,85499999.0
2006-02-01 03:54:00,142.258,142.27,142.248,142.27,66199999.0
2006-02-01 03:55:00,142.266,142.279,142.256,142.272,74500001.0
2006-02-01 03:56:00,142.268,142.268,142.258,142.259,49500001.0
2006-02-01 03:57:00,142.268,142.283,142.266,142.283,100899997.0
2006-02-01 03:58:00,142.282,142.282,142.268,142.268,119300001.0
2006-02-01 03:59:00,142.261,142.275,142.26,142.262,100600001.0
2006-02-01 04:00:00,142.264,142.28,142.254,142.28,157399998.0
2006-02-01 04:01:00,142.283,142.298,142.283,142.298,76399998.0
2006-02-01 04:02:00,142.305,142.305,142.295,142.295,6400000.0
2006-02-01 04:03:00,142.291,142.291,142.264,142.28,131500001.0
2006-02-01 04:04:00,142.297,142.323,142.289,142.315,149099997.0
2006-02-01 04:05:00,142.318,142.331,142.309,142.318,164999998.0
2006-02-01 04:06:00,142.322,142.322,142.315,142.315,101000001.0
2006-02-01 04:07:00,142.311,142.311,142.295,142.308,74400000.0
2006-02-01 04:08:00,142.31,142.317,142.304,142.314,164499997.0
2006-02-01 04:09:00,142.315,142.332,142.315,142.328,167199997.0
2006-02-01 04:10:00,142.332,142.333,142.325,142.325,47200000.0
2006-02-01 04:11:00,142.318,142.327,142.309,142.32,134900002.0
2006-02-01 04:12:00,142.317,142.328,142.309,142.309,32700000.0
2006-02-01 04:13:00,142.315,142.324,142.314,142.314,123300000.0
2006-02-01 04:14:00,142.313,142.316,142.287,142.287,31100000.0
2006-02-01 04:15:00,142.285,142.32,142.285,142.316,61599999.0
2006-02-01 04:16:00,142.32,142.332,142.297,142.297,81199999.0
2006-02-01 04:17:00,142.298,142.307,142.291,142.307,117599998.0
2006-02-01 04:18:00,142.3,142.3,142.284,142.284,72099999.0
2006-02-01 04:19:00,142.289,142.307,142.289,142.3,56800001.0
2006-02-01 04:20:00,142.31,142.323,142.31,142.321,95600001.0
2006-02-01 04:21:00,142.326,142.335,142.315,142.327,87499998.0
2006-02-01 04:22:00,142.324,142.33,142.31,142.33,162900003.0
2006-02-01 04:23:00,142.348,142.37,142.348,142.351,143400000.0
2006-02-01 04:24:00,142.354,142.361,142.354,142.361,11600000.0
2006-02-01 04:25:00,142.369,142.379,142.368,142.375,73600000.0
2006-02-01 04:26:00,142.378,142.386,142.338,142.345,95499999.0
2006-02-01 04:27:00,142.341,142.367,142.328,142.367,48000000.0
2006-02-01 04:28:00,142.377,142.392,142.377,142.391,65800001.0
2006-02-01 04:29:00,142.387,142.406,142.387,142.403,120099998.0
2006-02-01 04:30:00,142.412,142.412,142.396,142.405,63399999.0
2006-02-01 04:31:00,142.397,142.405,142.382,142.405,95600000.0
2006-02-01 04:32:00,142.411,142.411,142.386,142.395,91199999.0
2006-02-01 04:33:00,142.398,142.413,142.392,142.408,46300001.0
2006-02-01 04:34:00,142.415,142.415,142.41,142.41,15200000.0
2006-02-01 04:35:00,142.407,142.413,142.401,142.409,105199998.0
2006-02-01 04:36:00,142.416,142.427,142.416,142.416,70800001.0
2006-02-01 04:37:00,142.419,142.419,142.412,142.412,39099999.0
2006-02-01 04:38:00,142.416,142.416,142.405,142.41,64200000.0
2006-02-01 04:39:00,142.423,142.434,142.421,142.422,94999999.0
2006-02-01 04:40:00,142.427,142.427,142.406,142.408,111600002.0
2006-02-01 04:41:00,142.408,142.412,142.402,142.408,20000000.0
2006-02-01 04:42:00,142.403,142.405,142.396,142.396,82800001.0
2006-02-01 04:43:00,142.406,142.406,142.399,142.399,60799999.0
2006-02-01 04:44:00,142.407,142.407,142.394,142.394,54899999.0
2006-02-01 04:45:00,142.39,142.395,142.385,142.385,129300000.0
2006-02-01 04:46:00,142.393,142.393,142.379,142.384,78900000.0
2006-02-01 04:47:00,142.387,142.388,142.379,142.388,165800002.0
2006-02-01 04:48:00,142.393,142.393,142.392,142.392,22700000.0
2006-02-01 04:49:00,142.398,142.398,142.385,142.396,72799999.0
2006-02-01 04:50:00,142.396,142.403,142.389,142.403,54100000.0
2006-02-01 04:51:00,142.398,142.398,142.387,142.387,53499999.0
2006-02-01 04:52:00,142.385,142.385,142.385,142.385,800000.0
2006-02-01 04:53:00,142.39,142.39,142.39,142.39,8800000.0
2006-02-01 04:54:00,142.39,142.39,142.385,142.387,53999999.0
2006-02-01 04:55:00,142.387,142.39,142.387,142.387,67700000.0
2006-02-01 04:56:00,142.39,142.395,142.382,142.385,114500000.0
2006-02-01 04:57:00,142.38,142.387,142.379,142.387,57499999.0
2006-02-01 04:58:00,142.395,142.395,142.379,142.392,143400002.0
2006-02-01 04:59:00,142.395,142.402,142.393,142.393,61799999.0
2006-02-01 05:00:00,142.392,142.402,142.389,142.397,151800004.0
2006-02-01 05:01:00,142.393,142.4,142.387,142.387,142600000.0
2006-02-01 05:02:00,142.387,142.393,142.385,142.389,124900000.0
2006-02-01 05:03:00,142.397,142.397,142.373,142.373,157100003.0
2006-02-01 05:04:00,142.365,142.385,142.359,142.385,97900000.0
2006-02-01 05:05:00,142.381,142.392,142.372,142.387,123700001.0
2006-02-01 05:06:00,142.373,142.374,142.362,142.37,54900000.0
2006-02-01 05:07:00,142.369,142.381,142.369,142.381,63100000.0
2006-02-01 05:08:00,142.383,142.388,142.373,142.375,64700001.0
2006-02-01 05:09:00,142.38,142.399,142.368,142.399,92299998.0
2006-02-01 05:10:00,142.399,142.399,142.388,142.388,65100000.0
2006-02-01 05:11:00,142.398,142.398,142.387,142.39,77200000.0
2006-02-01 05:12:00,142.384,142.39,142.377,142.377,38400000.0
2006-02-01 05:13:00,142.38,142.381,142.377,142.381,71899999.0
2006-02-01 05:14:00,142.392,142.392,142.38,142.38,67199999.0
2006-02-01 05:15:00,142.381,142.385,142.37,142.385,37600000.0
2006-02-01 05:16:00,142.39,142.395,142.385,142.395,60000000.0
2006-02-01 05:17:00,142.385,142.395,142.385,142.385,65600001.0
2006-02-01 05:18:00,142.393,142.393,142.385,142.385,25600000.0
2006-02-01 05:19:00,142.379,142.384,142.37,142.384,32800000.0
2006-02-01 05:20:00,142.397,142.397,142.393,142.393,34500000.0
2006-02-01 05:21:00,142.389,142.396,142.38,142.38,89399999.0
2006-02-01 05:22:00,142.392,142.409,142.392,142.404,101600001.0
2006-02-01 05:23:00,142.395,142.406,142.379,142.405,104700000.0
2006-02-01 05:24:00,142.416,142.418,142.412,142.418,106999997.0
2006-02-01 05:25:00,142.411,142.411,142.407,142.407,32700001.0
2006-02-01 05:26:00,142.417,142.418,142.407,142.407,95900000.0
2006-02-01 05:27:00,142.412,142.412,142.408,142.408,16800000.0
2006-02-01 05:28:00,142.418,142.418,142.411,142.414,70000000.0
2006-02-01 05:29:00,142.423,142.423,142.401,142.415,129000000.0
2006-02-01 05:30:00,142.407,142.422,142.406,142.414,140199998.0
2006-02-01 05:31:00,142.42,142.425,142.403,142.415,70200000.0
2006-02-01 05:32:00,142.408,142.417,142.402,142.402,164099997.0
2006-02-01 05:33:00,142.416,142.42,142.394,142.405,136400002.0
2006-02-01 05:34:00,142.406,142.407,142.4,142.4,82499999.0
2006-02-01 05:35:00,142.389,142.399,142.384,142.387,94100000.0
2006-02-01 05:36:00,142.389,142.406,142.389,142.406,23200000.0
2006-02-01 05:37:00,142.395,142.401,142.394,142.398,73500002.0
2006-02-01 05:38:00,142.39,142.393,142.389,142.39,64000000.0
2006-02-01 05:39:00,142.398,142.402,142.392,142.402,79500000.0
2006-02-01 05:40:00,142.405,142.408,142.389,142.407,67500000.0
2006-02-01 05:41:00,142.404,142.407,142.4,142.4,114099998.0
2006-02-01 05:42:00,142.41,142.41,142.393,142.398,27200000.0
2006-02-01 05:43:00,142.405,142.405,142.383,142.383,42400000.0
2006-02-01 05:44:00,142.38,142.387,142.378,142.378,58200000.0
2006-02-01 05:45:00,142.382,142.392,142.377,142.388,97299998.0
2006-02-01 05:46:00,142.384,142.394,142.384,142.385,102800003.0
2006-02-01 05:47:00,142.388,142.397,142.388,142.391,77499999.0
2006-02-01 05:48:00,142.395,142.395,142.39,142.39,13600000.0
2006-02-01 05:49:00,142.399,142.41,142.394,142.4,97299999.0
2006-02-01 05:50:00,142.409,142.42,142.401,142.42,129099998.0
2006-02-01 05:51:00,142.411,142.411,142.404,142.404,55900000.0
2006-02-01 05:52:00,142.402,142.419,142.402,142.408,183200005.0
2006-02-01 05:53:00,142.411,142.415,142.407,142.411,110800000.0
2006-02-01 05:54:00,142.416,142.423,142.412,142.413,131000001.0
2006-02-01 05:55:00,142.414,142.431,142.409,142.431,67700000.0
2006-02-01 05:56:00,142.43,142.434,142.419,142.424,91800000.0
2006-02-01 05:57:00,142.423,142.429,142.418,142.429,84199999.0
2006-02-01 05:58:00,142.423,142.423,142.406,142.42,82100000.0
2006-02-01 05:59:00,142.423,142.435,142.421,142.428,143500002.0
2006-02-01 06:00:00,142.421,142.442,142.421,142.438,113800001.0
2006-02-01 06:01:00,142.437,142.452,142.437,142.447,66500000.0
2006-02-01 06:02:00,142.438,142.451,142.433,142.441,111999997.0
2006-02-01 06:03:00,142.44,142.443,142.435,142.435,86799999.0
2006-02-01 06:04:00,142.435,142.44,142.435,142.44,35900000.0
2006-02-01 06:05:00,142.444,142.45,142.434,142.45,53400001.0
2006-02-01 06:06:00,142.447,142.449,142.432,142.432,115300000.0
2006-02-01 06:07:00,142.423,142.43,142.413,142.413,91900000.0
2006-02-01 06:08:00,142.427,142.43,142.417,142.427,38200000.0
2006-02-01 06:09:00,142.422,142.428,142.417,142.427,99200000.0
2006-02-01 06:10:00,142.425,142.425,142.42,142.42,112799998.0
2006-02-01 06:11:00,142.426,142.433,142.426,142.431,64500001.0
2006-02-01 06:12:00,142.426,142.427,142.422,142.422,60800000.0
2006-02-01 06:13:00,142.413,142.415,142.405,142.405,51200000.0
2006-02-01 06:14:00,142.42,142.428,142.42,142.422,135500000.0
2006-02-01 06:15:00,142.43,142.43,142.419,142.419,50199999.0
2006-02-01 06:16:00,142.419,142.422,142.411,142.413,122299998.0
2006-02-01 06:17:00,142.415,142.426,142.415,142.423,50600000.0
2006-02-01 06:18:00,142.417,142.429,142.417,142.422,86200003.0
2006-02-01 06:19:00,142.425,142.44,142.417,142.42,122200000.0
2006-02-01 06:20:00,142.422,142.431,142.415,142.431,145199997.0
2006-02-01 06:21:00,142.429,142.435,142.429,142.435,75099999.0
2006-02-01 06:22:00,142.429,142.461,142.429,142.457,155500002.0
2006-02-01 06:23:00,142.463,142.463,142.444,142.455,92000001.0
2006-02-01 06:24:00,142.457,142.457,142.44,142.448,73200000.0
2006-02-01 06:25:00,142.456,142.456,142.43,142.434,84800001.0
2006-02-01 06:26:00,142.431,142.439,142.427,142.438,71899999.0
2006-02-01 06:27:00,142.445,142.445,142.439,142.443,50400000.0
2006-02-01 06:28:00,142.442,142.442,142.43,142.43,91600001.0
2006-02-01 06:29:00,142.445,142.447,142.438,142.447,68300000.0
2006-02-01 06:30:00,142.454,142.459,142.442,142.442,57500001.0
2006-02-01 06:31:00,142.445,142.445,142.44,142.445,56000000.0
2006-02-01 06:32:00,142.444,142.448,142.437,142.442,47700000.0
2006-02-01 06:33:00,142.444,142.445,142.44,142.44,78100000.0
2006-02-01 06:34:00,142.44,142.45,142.44,142.45,101600001.0
2006-02-01 06:35:00,142.436,142.442,142.423,142.423,84999999.0
2006-02-01 06:36:00,142.411,142.426,142.406,142.418,42000000.0
2006-02-01 06:37:00,142.423,142.427,142.414,142.427,74900000.0
2006-02-01 06:38:00,142.427,142.427,142.408,142.408,78700000.0
2006-02-01 06:39:00,142.411,142.429,142.41,142.41,80000000.0
2006-02-01 06:40:00,142.413,142.421,142.404,142.404,102699999.0
2006-02-01 06:41:00,142.404,142.422,142.404,142.422,71100001.0
2006-02-01 06:42:00,142.428,142.433,142.423,142.423,90900000.0
2006-02-01 06:43:00,142.427,142.432,142.425,142.429,123100001.0
2006-02-01 06:44:00,142.436,142.436,142.416,142.416,51199999.0
2006-02-01 06:45:00,142.409,142.414,142.402,142.406,92299999.0
2006-02-01 06:46:00,142.404,142.407,142.393,142.393,106600002.0
2006-02-01 06:47:00,142.398,142.408,142.391,142.408,61600000.0
2006-02-01 06:48:00,142.408,142.408,142.394,142.398,99599998.0
2006-02-01 06:49:00,142.4,142.4,142.388,142.39,78399998.0
2006-02-01 06:50:00,142.383,142.404,142.383,142.403,83800000.0
2006-02-01 06:51:00,142.402,142.403,142.392,142.398,64099999.0
2006-02-01 06:52:00,142.398,142.41,142.391,142.391,66000000.0
2006-02-01 06:53:00,142.399,142.413,142.399,142.41,52000000.0
2006-02-01 06:54:00,142.408,142.41,142.399,142.405,40800000.0
2006-02-01 06:55:00,142.4,142.42,142.4,142.412,105699999.0
2006-02-01 06:56:00,142.42,142.42,142.41,142.412,86200000.0
2006-02-01 06:57:00,142.401,142.412,142.401,142.41,83200000.0
2006-02-01 06:58:00,142.412,142.428,142.412,142.428,162299998.0
2006-02-01 06:59:00,142.427,142.427,142.421,142.422,81500000.0
2006-02-01 07:00:00,142.423,142.423,142.409,142.41,136399999.0
2006-02-01 07:01:00,142.402,142.416,142.402,142.414,149199998.0
2006-02-01 07:02:00,142.41,142.43,142.41,142.43,48199999.0
2006-02-01 07:03:00,142.435,142.435,142.405,142.428,96999998.0
2006-02-01 07:04:00,142.428,142.428,142.417,142.425,183800004.0
2006-02-01 07:05:00,142.41,142.419,142.404,142.404,122900000.0
2006-02-01 07:06:00,142.406,142.43,142.406,142.418,159700000.0
2006-02-01 07:07:00,142.421,142.421,142.402,142.409,81800000.0
2006-02-01 07:08:00,142.408,142.412,142.395,142.406,131699997.0
2006-02-01 07:09:00,142.414,142.425,142.402,142.402,83200000.0
2006-02-01 07:10:00,142.415,142.415,142.41,142.415,17600000.0
2006-02-01 07:11:00,142.407,142.407,142.394,142.4,144499999.0
2006-02-01 07:12:00,142.397,142.397,142.39,142.397,49400000.0
2006-02-01 07:13:00,142.401,142.401,142.392,142.392,66999998.0
2006-02-01 07:14:00,142.395,142.412,142.395,142.409,92000000.0
2006-02-01 07:15:00,142.406,142.435,142.406,142.425,81900001.0
2006-02-01 07:16:00,142.427,142.437,142.426,142.437,68800000.0
2006-02-01 07:17:00,142.435,142.442,142.426,142.442,114300003.0
2006-02-01 07:18:00,142.44,142.444,142.436,142.439,84499999.0
2006-02-01 07:19:00,142.446,142.458,142.442,142.442,116399999.0
2006-02-01 07:20:00,142.432,142.446,142.432,142.438,48400000.0
2006-02-01 07:21:00,142.439,142.446,142.428,142.428,135100000.0
2006-02-01 07:22:00,142.43,142.438,142.43,142.43,89700001.0
2006-02-01 07:23:00,142.437,142.437,142.426,142.436,103100002.0
2006-02-01 07:24:00,142.43,142.435,142.425,142.435,67200000.0
2006-02-01 07:25:00,142.429,142.441,142.429,142.43,60800000.0
2006-02-01 07:26:00,142.439,142.452,142.439,142.445,91400000.0
2006-02-01 07:27:00,142.442,142.442,142.43,142.43,104400002.0
2006-02-01 07:28:00,142.44,142.444,142.436,142.444,65700000.0
2006-02-01 07:29:00,142.44,142.448,142.434,142.438,170400001.0
2006-02-01 07:30:00,142.44,142.441,142.422,142.425,62400000.0
2006-02-01 07:31:00,142.425,142.432,142.422,142.432,132399999.0
2006-02-01 07:32:00,142.434,142.434,142.427,142.427,66300001.0
2006-02-01 07:33:00,142.427,142.435,142.427,142.43,93599999.0
2006-02-01 07:34:00,142.438,142.441,142.432,142.438,58900001.0
2006-02-01 07:35:00,142.427,142.427,142.408,142.42,43400000.0
2006-02-01 07:36:00,142.433,142.447,142.433,142.435,48000000.0
2006-02-01 07:37:00,142.441,142.457,142.441,142.451,65600000.0
2006-02-01 07:38:00,142.456,142.459,142.443,142.443,65599999.0
2006-02-01 07:39:00,142.435,142.445,142.433,142.44,119899999.0
2006-02-01 07:40:00,142.446,142.46,142.446,142.46,74700000.0
2006-02-01 07:41:00,142.455,142.463,142.455,142.46,119799997.0
2006-02-01 07:42:00,142.452,142.46,142.448,142.46,169100000.0
2006-02-01 07:43:00,142.458,142.468,142.458,142.463,108600001.0
2006-02-01 07:44:00,142.46,142.461,142.453,142.453,87999998.0
2006-02-01 07:45:00,142.446,142.465,142.446,142.46,75900002.0
2006-02-01 07:46:00,142.464,142.464,142.434,142.439,103800000.0
2006-02-01 07:47:00,142.435,142.44,142.434,142.44,35099999.0
2006-02-01 07:48:00,142.444,142.456,142.44,142.44,28100000.0
2006-02-01 07:49:00,142.441,142.448,142.441,142.441,56699998.0
2006-02-01 07:50:00,142.447,142.447,142.44,142.447,94100000.0
2006-02-01 07:51:00,142.443,142.449,142.443,142.443,39200000.0
2006-02-01 07:52:00,142.444,142.459,142.444,142.447,75400000.0
2006-02-01 07:53:00,142.457,142.457,142.448,142.448,57799999.0
2006-02-01 07:54:00,142.444,142.464,142.444,142.452,100400001.0
2006-02-01 07:55:00,142.448,142.454,142.447,142.454,93799999.0
2006-02-01 07:56:00,142.448,142.448,142.434,142.434,35700000.0
2006-02-01 07:57:00,142.442,142.449,142.438,142.438,68599999.0
2006-02-01 07:58:00,142.448,142.448,142.44,142.441,81800001.0
2006-02-01 07:59:00,142.438,142.451,142.438,142.447,102199999.0
2006-02-01 08:00:00,142.439,142.447,142.431,142.447,110599999.0
2006-02-01 08:01:00,142.45,142.45,142.434,142.434,58599999.0
2006-02-01 08:02:00,142.436,142.438,142.433,142.433,99899998.0
2006-02-01 08:03:00,142.422,142.437,142.422,142.434,43200000.0
2006-02-01 08:04:00,142.437,142.44,142.429,142.43,121599999.0
2006-02-01 08:05:00,142.434,142.453,142.434,142.453,38900000.0
2006-02-01 08:06:00,142.452,142.455,142.445,142.454,151000000.0
2006-02-01 08:07:00,142.448,142.448,142.432,142.432,67300001.0
2006-02-01 08:08:00,142.437,142.441,142.432,142.432,40800000.0
2006-02-01 08:09:00,142.432,142.436,142.426,142.426,41299999.0
2006-02-01 08:10:00,142.435,142.445,142.435,142.445,99800004.0
2006-02-01 08:11:00,142.453,142.455,142.44,142.455,94800001.0
2006-02-01 08:12:00,142.457,142.457,142.443,142.448,105099999.0
2006-02-01 08:13:00,142.447,142.461,142.447,142.45,99899999.0
2006-02-01 08:14:00,142.446,142.449,142.442,142.449,76800000.0
2006-02-01 08:15:00,142.442,142.443,142.427,142.428,86700000.0
2006-02-01 08:16:00,142.431,142.437,142.426,142.435,68500000.0
2006-02-01 08:17:00,142.422,142.422,142.418,142.418,39900000.0
2006-02-01 08:18:00,142.406,142.423,142.406,142.419,47100000.0
2006-02-01 08:19:00,142.425,142.425,142.425,142.425,8000000.0
2006-02-01 08:20:00,142.424,142.424,142.419,142.419,13900000.0
2006-02-01 08:21:00,142.425,142.432,142.423,142.43,137600000.0
2006-02-01 08:22:00,142.427,142.432,142.423,142.432,69000001.0
2006-02-01 08:23:00,142.43,142.452,142.43,142.452,144099998.0
2006-02-01 08:24:00,142.455,142.467,142.455,142.462,104700002.0
2006-02-01 08:25:00,142.445,142.469,142.445,142.462,140500000.0
2006-02-01 08:26:00,142.46,142.46,142.445,142.451,35800000.0
2006-02-01 08:27:00,142.448,142.459,142.441,142.441,99800000.0
2006-02-01 08:28:00,142.448,142.457,142.444,142.444,100100000.0
2006-02-01 08:29:00,142.453,142.453,142.449,142.45,77599999.0
2006-02-01 08:30:00,142.453,142.459,142.451,142.455,138000000.0
2006-02-01 08:31:00,142.456,142.456,142.448,142.453,96399999.0
2006-02-01 08:32:00,142.441,142.452,142.441,142.445,127800001.0
2006-02-01 08:33:00,142.445,142.45,142.443,142.443,75899999.0
2006-02-01 08:34:00,142.433,142.45,142.433,142.45,113100001.0
2006-02-01 08:35:00,142.447,142.458,142.447,142.448,84200003.0
2006-02-01 08:36:00,142.453,142.464,142.45,142.452,107100001.0
2006-02-01 08:37:00,142.455,142.455,142.446,142.455,230599996.0
2006-02-01 08:38:00,142.455,142.465,142.451,142.465,116400001.0
2006-02-01 08:39:00,142.469,142.472,142.463,142.467,65400000.0
2006-02-01 08:40:00,142.463,142.467,142.463,142.466,72000001.0
2006-02-01 08:41:00,142.46,142.465,142.455,142.46,201899999.0
2006-02-01 08:42:00,142.46,142.473,142.46,142.473,176499998.0
2006-02-01 08:43:00,142.469,142.484,142.469,142.484,118600002.0
2006-02-01 08:44:00,142.48,142.48,142.461,142.467,121199998.0
2006-02-01 08:45:00,142.463,142.483,142.453,142.483,110300002.0
2006-02-01 08:46:00,142.485,142.508,142.48,142.504,147500000.0
2006-02-01 08:47:00,142.501,142.506,142.494,142.5,85100000.0
2006-02-01 08:48:00,142.5,142.502,142.487,142.495,87300001.0
2006-02-01 08:49:00,142.478,142.494,142.478,142.487,79600001.0
2006-02-01 08:50:00,142.49,142.492,142.47,142.478,93600000.0
2006-02-01 08:51:00,142.481,142.506,142.479,142.489,103400002.0
2006-02-01 08:52:00,142.486,142.502,142.486,142.5,48800000.0
2006-02-01 08:53:00,142.5,142.5,142.492,142.496,59599998.0
2006-02-01 08:54:00,142.495,142.501,142.491,142.499,81599999.0
2006-02-01 08:55:00,142.496,142.496,142.481,142.494,60600000.0
2006-02-01 08:56:00,142.5,142.508,142.498,142.5,141099997.0
2006-02-01 08:57:00,142.499,142.509,142.493,142.493,148299999.0
2006-02-01 08:58:00,142.493,142.512,142.487,142.503,103600000.0
2006-02-01 08:59:00,142.504,142.504,142.486,142.495,199000000.0
2006-02-01 09:00:00,142.488,142.5,142.482,142.497,122399997.0
2006-02-01 09:01:00,142.498,142.5,142.485,142.485,127200000.0
2006-02-01 09:02:00,142.486,142.507,142.48,142.501,122700001.0
2006-02-01 09:03:00,142.495,142.495,142.477,142.481,62900001.0
2006-02-01 09:04:00,142.482,142.489,142.472,142.475,71700000.0
2006-02-01 09:05:00,142.466,142.478,142.461,142.47,107199999.0
2006-02-01 09:06:00,142.467,142.471,142.46,142.46,62299999.0
2006-02-01 09:07:00,142.455,142.469,142.452,142.459,63900001.0
2006-02-01 09:08:00,142.471,142.481,142.455,142.455,100800001.0
2006-02-01 09:09:00,142.453,142.464,142.449,142.457,97199999.0
2006-02-01 09:10:00,142.441,142.446,142.436,142.436,114499999.0
2006-02-01 09:11:00,142.439,142.446,142.429,142.442,81800000.0
2006-02-01 09:12:00,142.43,142.43,142.391,142.391,134900000.0
2006-02-01 09:13:00,142.378,142.378,142.362,142.372,73499999.0
2006-02-01 09:14:00,142.378,142.39,142.378,142.379,152000002.0
2006-02-01 09:15:00,142.369,142.375,142.349,142.375,54600000.0
2006-02-01 09:16:00,142.381,142.385,142.37,142.37,118600002.0
2006-02-01 09:17:00,142.384,142.39,142.371,142.388,155599997.0
2006-02-01 09:18:00,142.391,142.408,142.391,142.406,117200002.0
2006-02-01 09:19:00,142.398,142.401,142.381,142.381,150700001.0
2006-02-01 09:20:00,142.378,142.399,142.378,142.394,87599999.0
2006-02-01 09:21:00,142.402,142.402,142.382,142.382,65000001.0
2006-02-01 09:22:00,142.388,142.397,142.382,142.387,105799998.0
2006-02-01 09:23:00,142.381,142.41,142.373,142.41,50899999.0
2006-02-01 09:24:00,142.434,142.454,142.432,142.447,68399999.0
2006-02-01 09:25:00,142.44,142.456,142.429,142.429,157400004.0
2006-02-01 09:26:00,142.434,142.473,142.434,142.464,139100000.0
2006-02-01 09:27:00,142.463,142.463,142.446,142.461,94899999.0
2006-02-01 09:28:00,142.447,142.45,142.438,142.45,79900002.0
2006-02-01 09:29:00,142.453,142.46,142.446,142.45,89699999.0
2006-02-01 09:30:00,142.455,142.462,142.448,142.45,137200002.0
2006-02-01 09:31:00,142.448,142.46,142.442,142.444,112100001.0
2006-02-01 09:32:00,142.43,142.435,142.417,142.428,120199997.0
2006-02-01 09:33:00,142.421,142.447,142.411,142.447,132600001.0
2006-02-01 09:34:00,142.457,142.466,142.452,142.455,77200001.0
2006-02-01 09:35:00,142.451,142.468,142.448,142.464,108599998.0
2006-02-01 09:36:00,142.474,142.484,142.469,142.478,43300000.0
2006-02-01 09:37:00,142.466,142.476,142.454,142.474,43200000.0
2006-02-01 09:38:00,142.463,142.479,142.463,142.469,81999999.0
2006-02-01 09:39:00,142.472,142.489,142.462,142.462,135799998.0
2006-02-01 09:40:00,142.461,142.469,142.46,142.463,105200000.0
2006-02-01 09:41:00,142.46,142.464,142.449,142.454,171900001.0
2006-02-01 09:42:00,142.457,142.457,142.437,142.445,70400000.0
2006-02-01 09:43:00,142.435,142.451,142.434,142.437,145999999.0
2006-02-01 09:44:00,142.439,142.439,142.423,142.427,65000000.0
2006-02-01 09:45:00,142.438,142.441,142.421,142.421,77600000.0
2006-02-01 09:46:00,142.432,142.438,142.427,142.427,79600000.0
2006-02-01 09:47:00,142.429,142.435,142.421,142.435,155800000.0
2006-02-01 09:48:00,142.434,142.454,142.434,142.441,28800000.0
2006-02-01 09:49:00,142.44,142.446,142.427,142.427,103500000.0
2006-02-01 09:50:00,142.42,142.42,142.395,142.414,69400001.0
2006-02-01 09:51:00,142.422,142.422,142.399,142.403,69500001.0
2006-02-01 09:52:00,142.393,142.401,142.382,142.391,183299999.0
2006-02-01 09:53:00,142.4,142.401,142.362,142.365,122800000.0
2006-02-01 09:54:00,142.365,142.393,142.361,142.393,75900000.0
2006-02-01 09:55:00,142.393,142.393,142.364,142.364,111099997.0
2006-02-01 09:56:00,142.359,142.365,142.353,142.365,111699999.0
2006-02-01 09:57:00,142.352,142.367,142.338,142.347,81600000.0
2006-02-01 09:58:00,142.346,142.382,142.345,142.375,92399999.0
2006-02-01 09:59:00,142.385,142.396,142.373,142.377,168500000.0
2006-02-01 10:00:00,142.363,142.395,142.363,142.39,119200002.0
2006-02-01 10:01:00,142.377,142.424,142.377,142.421,51400000.0
2006-02-01 10:02:00,142.429,142.462,142.429,142.462,96200003.0
2006-02-01 10:03:00,142.466,142.474,142.463,142.463,187700000.0
2006-02-01 10:04:00,142.458,142.462,142.445,142.46,150899997.0
2006-02-01 10:05:00,142.463,142.463,142.452,142.452,103000001.0
2006-02-01 10:06:00,142.449,142.478,142.449,142.471,45300000.0
2006-02-01 10:07:00,142.453,142.458,142.451,142.453,106299997.0
2006-02-01 10:08:00,142.462,142.467,142.462,142.463,43200000.0
2006-02-01 10:09:00,142.472,142.485,142.472,142.477,148299999.0
2006-02-01 10:10:00,142.481,142.481,142.454,142.454,63400001.0
2006-02-01 10:11:00,142.445,142.456,142.441,142.45,78800000.0
2006-02-01 10:12:00,142.452,142.458,142.441,142.45,116000001.0
2006-02-01 10:13:00,142.448,142.45,142.436,142.45,105099999.0
2006-02-01 10:14:00,142.451,142.469,142.451,142.465,59500001.0
2006-02-01 10:15:00,142.461,142.477,142.461,142.465,94700000.0
2006-02-01 10:16:00,142.466,142.478,142.458,142.461,84400000.0
2006-02-01 10:17:00,142.463,142.467,142.454,142.454,61200002.0
2006-02-01 10:18:00,142.45,142.456,142.429,142.429,75800000.0
2006-02-01 10:19:00,142.426,142.44,142.426,142.44,151000003.0
2006-02-01 10:20:00,142.437,142.46,142.437,142.46,160899997.0
2006-02-01 10:21:00,142.468,142.474,142.45,142.453,67800000.0
2006-02-01 10:22:00,142.448,142.453,142.44,142.45,123100000.0
2006-02-01 10:23:00,142.454,142.456,142.447,142.453,117700000.0
2006-02-01 10:24:00,142.453,142.453,142.44,142.442,69800001.0
2006-02-01 10:25:00,142.436,142.457,142.436,142.445,131900002.0
2006-02-01 10:26:00,142.445,142.461,142.445,142.451,173699996.0
2006-02-01 10:27:00,142.458,142.474,142.449,142.474,73000000.0
2006-02-01 10:28:00,142.457,142.487,142.457,142.487,51100000.0
2006-02-01 10:29:00,142.498,142.498,142.478,142.49,91000002.0
2006-02-01 10:30:00,142.493,142.495,142.481,142.491,63800000.0
2006-02-01 10:31:00,142.493,142.502,142.486,142.496,109899999.0
2006-02-01 10:32:00,142.495,142.506,142.489,142.497,87700000.0
2006-02-01 10:33:00,142.497,142.513,142.497,142.504,127000002.0
2006-02-01 10:34:00,142.498,142.502,142.492,142.496,95400001.0
2006-02-01 10:35:00,142.498,142.505,142.492,142.492,77500001.0
2006-02-01 10:36:00,142.494,142.509,142.49,142.5,151300003.0
2006-02-01 10:37:00,142.5,142.5,142.485,142.485,23200000.0
2006-02-01 10:38:00,142.502,142.533,142.502,142.526,54499999.0
2006-02-01 10:39:00,142.528,142.535,142.511,142.535,107600002.0
2006-02-01 10:40:00,142.53,142.53,142.511,142.525,124600000.0
2006-02-01 10:41:00,142.524,142.546,142.524,142.546,47099999.0
2006-02-01 10:42:00,142.552,142.562,142.537,142.551,57100000.0
2006-02-01 10:43:00,142.576,142.592,142.574,142.59,140599998.0
2006-02-01 10:44:00,142.608,142.656,142.608,142.656,123900001.0
2006-02-01 10:45:00,142.667,142.667,142.644,142.644,113299999.0
2006-02-01 10:46:00,142.647,142.663,142.647,142.657,129500000.0
2006-02-01 10:47:00,142.664,142.664,142.638,142.644,73899999.0
2006-02-01 10:48:00,142.641,142.659,142.641,142.653,47300000.0
2006-02-01 10:49:00,142.656,142.673,142.655,142.661,48500001.0
2006-02-01 10:50:00,142.655,142.655,142.625,142.625,87700000.0
2006-02-01 10:51:00,142.628,142.628,142.611,142.611,63600000.0
2006-02-01 10:52:00,142.594,142.617,142.593,142.606,120900001.0
2006-02-01 10:53:00,142.624,142.639,142.61,142.615,136900001.0
2006-02-01 10:54:00,142.628,142.643,142.625,142.643,206400000.0
2006-02-01 10:55:00,142.64,142.64,142.624,142.624,79200001.0
2006-02-01 10:56:00,142.626,142.626,142.609,142.619,87100000.0
2006-02-01 10:57:00,142.622,142.629,142.619,142.629,78199999.0
2006-02-01 10:58:00,142.629,142.634,142.626,142.632,138800001.0
2006-02-01 10:59:00,142.62,142.62,142.606,142.613,35500000.0
2006-02-01 11:00:00,142.626,142.626,142.603,142.612,112500002.0
2006-02-01 11:01:00,142.619,142.627,142.596,142.6,156600000.0
2006-02-01 11:02:00,142.596,142.596,142.587,142.595,65900000.0
2006-02-01 11:03:00,142.598,142.614,142.588,142.6,111200001.0
2006-02-01 11:04:00,142.61,142.613,142.572,142.572,103400001.0
2006-02-01 11:05:00,142.58,142.58,142.572,142.572,86399999.0
2006-02-01 11:06:00,142.566,142.566,142.552,142.564,54700000.0
2006-02-01 11:07:00,142.562,142.566,142.555,142.555,80999999.0
2006-02-01 11:08:00,142.555,142.569,142.555,142.561,124399999.0
2006-02-01 11:09:00,142.563,142.563,142.547,142.55,70600000.0
2006-02-01 11:10:00,142.547,142.551,142.533,142.537,76799999.0
2006-02-01 11:11:00,142.542,142.557,142.53,142.53,93500000.0
2006-02-01 11:12:00,142.534,142.538,142.52,142.53,80300000.0
2006-02-01 11:13:00,142.531,142.537,142.52,142.52,80399999.0
2006-02-01 11:14:00,142.517,142.535,142.517,142.535,38900000.0
2006-02-01 11:15:00,142.537,142.55,142.528,142.541,61600000.0
2006-02-01 11:16:00,142.549,142.573,142.549,142.564,87399999.0
2006-02-01 11:17:00,142.566,142.571,142.555,142.555,135800000.0
2006-02-01 11:18:00,142.548,142.548,142.517,142.531,52800000.0
2006-02-01 11:19:00,142.52,142.52,142.502,142.517,75599999.0
2006-02-01 11:20:00,142.514,142.537,142.513,142.535,83599999.0
2006-02-01 11:21:00,142.574,142.642,142.574,142.635,76800000.0
2006-02-01 11:22:00,142.654,142.684,142.653,142.666,64500000.0
2006-02-01 11:23:00,142.662,142.675,142.655,142.655,50999999.0
2006-02-01 11:24:00,142.659,142.66,142.65,142.65,96299998.0
2006-02-01 11:25:00,142.648,142.669,142.645,142.645,105699999.0
2006-02-01 11:26:00,142.631,142.645,142.63,142.645,38300000.0
2006-02-01 11:27:00,142.658,142.678,142.644,142.678,191400000.0
2006-02-01 11:28:00,142.687,142.689,142.671,142.673,60500000.0
2006-02-01 11:29:00,142.685,142.685,142.66,142.662,143400001.0
2006-02-01 11:30:00,142.667,142.68,142.653,142.656,49600000.0
2006-02-01 11:31:00,142.65,142.669,142.65,142.668,185900002.0
2006-02-01 11:32:00,142.668,142.687,142.668,142.684,106199997.0
2006-02-01 11:33:00,142.68,142.68,142.665,142.675,125799998.0
2006-02-01 11:34:00,142.679,142.682,142.664,142.678,112499998.0
2006-02-01 11:35:00,142.673,142.676,142.647,142.647,81600000.0
2006-02-01 11:36:00,142.66,142.683,142.647,142.679,64800000.0
2006-02-01 11:37:00,142.697,142.721,142.697,142.721,32699999.0
2006-02-01 11:38:00,142.719,142.719,142.707,142.712,103799999.0
2006-02-01 11:39:00,142.712,142.715,142.687,142.696,65400000.0
2006-02-01 11:40:00,142.686,142.686,142.672,142.672,85699998.0
2006-02-01 11:41:00,142.664,142.691,142.661,142.687,73100000.0
2006-02-01 11:42:00,142.688,142.703,142.683,142.693,139100000.0
2006-02-01 11:43:00,142.696,142.696,142.666,142.666,95200000.0
2006-02-01 11:44:00,142.67,142.674,142.65,142.65,154199999.0
2006-02-01 11:45:00,142.637,142.646,142.612,142.615,183900001.0
2006-02-01 11:46:00,142.588,142.605,142.584,142.601,48200000.0
2006-02-01 11:47:00,142.608,142.628,142.608,142.618,58400000.0
2006-02-01 11:48:00,142.627,142.628,142.614,142.626,70400000.0
2006-02-01 11:49:00,142.619,142.629,142.609,142.626,54600000.0
2006-02-01 11:50:00,142.607,142.607,142.584,142.591,122100000.0
2006-02-01 11:51:00,142.583,142.61,142.583,142.61,88699999.0
2006-02-01 11:52:00,142.592,142.6,142.58,142.597,74100000.0
2006-02-01 11:53:00,142.594,142.619,142.584,142.619,75400001.0
2006-02-01 11:54:00,142.617,142.617,142.599,142.605,171300001.0
2006-02-01 11:55:00,142.607,142.625,142.604,142.615,100499999.0
2006-02-01 11:56:00,142.621,142.621,142.601,142.601,79400000.0
2006-02-01 11:57:00,142.602,142.608,142.593,142.593,75400000.0
2006-02-01 11:58:00,142.594,142.607,142.594,142.607,40899999.0
2006-02-01 11:59:00,142.611,142.638,142.611,142.638,95900001.0
2006-02-01 12:00:00,142.644,142.651,142.641,142.641,212799997.0
2006-02-01 12:01:00,142.64,142.64,142.624,142.628,35500000.0
2006-02-01 12:02:00,142.631,142.638,142.624,142.626,154899999.0
2006-02-01 12:03:00,142.627,142.639,142.625,142.63,79599999.0
2006-02-01 12:04:00,142.63,142.63,142.615,142.63,52000000.0
2006-02-01 12:05:00,142.624,142.634,142.623,142.627,205700003.0
2006-02-01 12:06:00,142.619,142.624,142.608,142.615,55300000.0
2006-02-01 12:07:00,142.601,142.61,142.589,142.61,116300000.0
2006-02-01 12:08:00,142.616,142.624,142.59,142.605,72499998.0
2006-02-01 12:09:00,142.606,142.614,142.606,142.614,59400000.0
2006-02-01 12:10:00,142.612,142.614,142.603,142.608,96299998.0
2006-02-01 12:11:00,142.608,142.617,142.602,142.617,75800000.0
2006-02-01 12:12:00,142.622,142.622,142.61,142.615,172399999.0
2006-02-01 12:13:00,142.614,142.626,142.614,142.62,52400000.0
2006-02-01 12:14:00,142.621,142.626,142.613,142.617,121099999.0
2006-02-01 12:15:00,142.609,142.623,142.609,142.609,82799999.0
2006-02-01 12:16:00,142.605,142.605,142.586,142.586,124299996.0
2006-02-01 12:17:00,142.58,142.593,142.579,142.593,83100000.0
2006-02-01 12:18:00,142.589,142.592,142.579,142.592,82199998.0
2006-02-01 12:19:00,142.592,142.606,142.592,142.596,180699999.0
2006-02-01 12:20:00,142.601,142.607,142.601,142.607,12800000.0
2006-02-01 12:21:00,142.614,142.614,142.602,142.604,69900001.0
2006-02-01 12:22:00,142.599,142.617,142.599,142.617,34700000.0
2006-02-01 12:23:00,142.614,142.62,142.567,142.567,131300000.0
2006-02-01 12:24:00,142.567,142.588,142.567,142.588,106700001.0
2006-02-01 12:25:00,142.591,142.591,142.576,142.582,85599997.0
2006-02-01 12:26:00,142.59,142.59,142.578,142.587,100600000.0
2006-02-01 12:27:00,142.591,142.61,142.591,142.605,67999999.0
2006-02-01 12:28:00,142.606,142.618,142.606,142.618,29800000.0
2006-02-01 12:29:00,142.628,142.631,142.618,142.62,87000000.0
2006-02-01 12:30:00,142.624,142.652,142.624,142.647,87799999.0
2006-02-01 12:31:00,142.642,142.642,142.631,142.637,52999999.0
2006-02-01 12:32:00,142.64,142.64,142.614,142.624,151600000.0
2006-02-01 12:33:00,142.635,142.642,142.629,142.629,102500002.0
2006-02-01 12:34:00,142.635,142.644,142.635,142.641,129500003.0
2006-02-01 12:35:00,142.637,142.645,142.632,142.642,69600000.0
2006-02-01 12:36:00,142.646,142.647,142.638,142.644,53800000.0
2006-02-01 12:37:00,142.642,142.658,142.635,142.645,101599999.0
2006-02-01 12:38:00,142.645,142.659,142.645,142.648,49800001.0
2006-02-01 12:39:00,142.652,142.652,142.645,142.648,50200000.0
2006-02-01 12:40:00,142.651,142.654,142.642,142.653,91900001.0
2006-02-01 12:41:00,142.64,142.653,142.64,142.65,146999998.0
2006-02-01 12:42:00,142.648,142.657,142.643,142.655,88800000.0
2006-02-01 12:43:00,142.64,142.64,142.626,142.629,64400000.0
2006-02-01 12:44:00,142.626,142.638,142.623,142.623,98199999.0
2006-02-01 12:45:00,142.631,142.631,142.57,142.57,61300000.0
2006-02-01 12:46:00,142.548,142.56,142.532,142.552,200500003.0
2006-02-01 12:47:00,142.534,142.544,142.522,142.523,72400000.0
2006-02-01 12:48:00,142.524,142.524,142.51,142.516,97800000.0
2006-02-01 12:49:00,142.506,142.524,142.492,142.52,168700003.0
2006-02-01 12:50:00,142.52,142.539,142.502,142.51,80300000.0
2006-02-01 12:51:00,142.5,142.514,142.488,142.498,172599997.0
2006-02-01 12:52:00,142.497,142.497,142.461,142.473,101999999.0
2006-02-01 12:53:00,142.471,142.473,142.461,142.469,126700003.0
2006-02-01 12:54:00,142.462,142.479,142.462,142.464,85599999.0
2006-02-01 12:55:00,142.463,142.463,142.416,142.417,199500001.0
2006-02-01 12:56:00,142.417,142.43,142.399,142.399,65400001.0
2006-02-01 12:57:00,142.402,142.409,142.372,142.386,127199997.0
2006-02-01 12:58:00,142.383,142.4,142.375,142.393,169599997.0
2006-02-01 12:59:00,142.391,142.391,142.357,142.357,48700000.0
2006-02-01 13:00:00,142.343,142.343,142.327,142.334,57900000.0
2006-02-01 13:01:00,142.327,142.35,142.322,142.35,74899999.0
2006-02-01 13:02:00,142.352,142.36,142.322,142.322,85200000.0
2006-02-01 13:03:00,142.316,142.321,142.309,142.316,97600000.0
2006-02-01 13:04:00,142.302,142.315,142.3,142.315,84699999.0
2006-02-01 13:05:00,142.317,142.335,142.317,142.32,163400002.0
2006-02-01 13:06:00,142.327,142.327,142.289,142.305,118099998.0
2006-02-01 13:07:00,142.306,142.312,142.3,142.304,175499999.0
2006-02-01 13:08:00,142.305,142.315,142.305,142.308,87200000.0
2006-02-01 13:09:00,142.304,142.318,142.303,142.316,46400000.0
2006-02-01 13:10:00,142.31,142.325,142.31,142.325,109500000.0
2006-02-01 13:11:00,142.328,142.34,142.324,142.324,104799999.0
2006-02-01 13:12:00,142.352,142.355,142.339,142.339,143699999.0
2006-02-01 13:13:00,142.338,142.35,142.328,142.345,115400002.0
2006-02-01 13:14:00,142.349,142.355,142.337,142.352,149500000.0
2006-02-01 13:15:00,142.358,142.371,142.346,142.346,113299999.0
2006-02-01 13:16:00,142.329,142.329,142.314,142.324,47700000.0
2006-02-01 13:17:00,142.327,142.348,142.327,142.345,68800000.0
2006-02-01 13:18:00,142.343,142.353,142.333,142.352,84099999.0
2006-02-01 13:19:00,142.338,142.365,142.338,142.349,166600000.0
2006-02-01 13:20:00,142.337,142.35,142.277,142.285,151099999.0
2006-02-01 13:21:00,142.264,142.286,142.252,142.26,70700001.0
2006-02-01 13:22:00,142.238,142.249,142.225,142.239,76500000.0
2006-02-01 13:23:00,142.234,142.234,142.213,142.234,88900000.0
2006-02-01 13:24:00,142.238,142.241,142.227,142.238,72300000.0
2006-02-01 13:25:00,142.227,142.227,142.209,142.22,81299998.0
2006-02-01 13:26:00,142.218,142.258,142.215,142.258,64500000.0
2006-02-01 13:27:00,142.258,142.26,142.208,142.208,48400000.0
2006-02-01 13:28:00,142.183,142.183,142.147,142.158,63100000.0
2006-02-01 13:29:00,142.161,142.167,142.144,142.144,113500000.0
2006-02-01 13:30:00,142.156,142.162,142.126,142.127,92800000.0
2006-02-01 13:31:00,142.126,142.139,142.126,142.135,137100001.0
2006-02-01 13:32:00,142.116,142.13,142.116,142.116,103499999.0
2006-02-01 13:33:00,142.129,142.142,142.129,142.141,89899998.0
2006-02-01 13:34:00,142.131,142.154,142.13,142.154,83199998.0
2006-02-01 13:35:00,142.152,142.165,142.145,142.155,88300000.0
2006-02-01 13:36:00,142.171,142.179,142.171,142.179,13600000.0
2006-02-01 13:37:00,142.182,142.2,142.171,142.175,93900000.0
2006-02-01 13:38:00,142.153,142.153,142.138,142.144,33600000.0
2006-02-01 13:39:00,142.126,142.126,142.098,142.102,40800000.0
2006-02-01 13:40:00,142.096,142.11,142.096,142.11,69500000.0
2006-02-01 13:41:00,142.123,142.123,142.106,142.108,148999999.0
2006-02-01 13:42:00,142.123,142.126,142.107,142.107,113400003.0
2006-02-01 13:43:00,142.099,142.125,142.093,142.12,107899999.0
2006-02-01 13:44:00,142.122,142.128,142.113,142.124,85299999.0
2006-02-01 13:45:00,142.128,142.133,142.121,142.125,193600003.0
2006-02-01 13:46:00,142.131,142.146,142.131,142.146,87099999.0
2006-02-01 13:47:00,142.138,142.14,142.133,142.14,58100001.0
2006-02-01 13:48:00,142.131,142.134,142.118,142.123,118000000.0
2006-02-01 13:49:00,142.117,142.117,142.094,142.094,49999999.0
2006-02-01 13:50:00,142.086,142.11,142.086,142.102,51700000.0
2006-02-01 13:51:00,142.107,142.107,142.079,142.082,67499999.0
2006-02-01 13:52:00,142.061,142.065,142.042,142.042,77100000.0
2006-02-01 13:53:00,142.036,142.057,142.032,142.051,51199999.0
2006-02-01 13:54:00,142.045,142.07,142.041,142.07,79000000.0
2006-02-01 13:55:00,142.062,142.065,142.055,142.058,104900002.0
2006-02-01 13:56:00,142.066,142.082,142.065,142.065,114000003.0
2006-02-01 13:57:00,142.07,142.085,142.07,142.08,79799998.0
2006-02-01 13:58:00,142.093,142.12,142.093,142.111,82100001.0
2006-02-01 13:59:00,142.114,142.118,142.104,142.106,108999999.0
2006-02-01 14:00:00,142.116,142.128,142.105,142.123,131800000.0
2006-02-01 14:01:00,142.129,142.148,142.128,142.148,47100000.0
2006-02-01 14:02:00,142.145,142.161,142.145,142.16,71500000.0
2006-02-01 14:03:00,142.168,142.172,142.138,142.138,152199999.0
2006-02-01 14:04:00,142.141,142.158,142.139,142.153,63600000.0
2006-02-01 14:05:00,142.142,142.165,142.135,142.165,85999998.0
2006-02-01 14:06:00,142.168,142.176,142.167,142.171,116600001.0
2006-02-01 14:07:00,142.16,142.168,142.159,142.168,105300002.0
2006-02-01 14:08:00,142.167,142.173,142.156,142.165,142000002.0
2006-02-01 14:09:00,142.169,142.195,142.169,142.186,26500000.0
2006-02-01 14:10:00,142.194,142.202,142.183,142.185,93199999.0
2006-02-01 14:11:00,142.204,142.221,142.202,142.208,104500001.0
2006-02-01 14:12:00,142.228,142.237,142.227,142.229,66900000.0
2006-02-01 14:13:00,142.224,142.239,142.216,142.236,94600000.0
2006-02-01 14:14:00,142.232,142.232,142.214,142.223,70600000.0
2006-02-01 14:15:00,142.223,142.23,142.214,142.228,102500001.0
2006-02-01 14:16:00,142.222,142.237,142.222,142.237,49600000.0
2006-02-01 14:17:00,142.245,142.251,142.224,142.227,119099999.0
2006-02-01 14:18:00,142.228,142.243,142.225,142.225,93300000.0
2006-02-01 14:19:00,142.231,142.236,142.225,142.225,129899998.0
2006-02-01 14:20:00,142.229,142.244,142.228,142.237,191799996.0
2006-02-01 14:21:00,142.229,142.246,142.225,142.225,131800001.0
2006-02-01 14:22:00,142.237,142.27,142.237,142.263,92800001.0
2006-02-01 14:23:00,142.264,142.275,142.264,142.275,24600000.0
2006-02-01 14:24:00,142.286,142.286,142.263,142.274,58800000.0
2006-02-01 14:25:00,142.27,142.277,142.269,142.27,119999997.0
2006-02-01 14:26:00,142.283,142.296,142.283,142.288,100099999.0
2006-02-01 14:27:00,142.296,142.296,142.258,142.258,44300000.0
2006-02-01 14:28:00,142.249,142.249,142.235,142.245,64499999.0
2006-02-01 14:29:00,142.251,142.251,142.24,142.24,177500001.0
2006-02-01 14:30:00,142.242,142.253,142.233,142.233,52000000.0
2006-02-01 14:31:00,142.237,142.237,142.225,142.233,74200000.0
2006-02-01 14:32:00,142.232,142.237,142.225,142.228,52800000.0
2006-02-01 14:33:00,142.223,142.223,142.199,142.206,63800002.0
2006-02-01 14:34:00,142.208,142.217,142.208,142.21,100999999.0
2006-02-01 14:35:00,142.207,142.207,142.191,142.198,145500001.0
2006-02-01 14:36:00,142.196,142.205,142.183,142.205,85100000.0
2006-02-01 14:37:00,142.212,142.22,142.205,142.22,55200001.0
2006-02-01 14:38:00,142.217,142.237,142.217,142.226,100200000.0
2006-02-01 14:39:00,142.232,142.259,142.232,142.244,74400000.0
2006-02-01 14:40:00,142.245,142.249,142.234,142.234,87100000.0
2006-02-01 14:41:00,142.225,142.23,142.22,142.225,75200000.0
2006-02-01 14:42:00,142.223,142.236,142.219,142.225,131799995.0
2006-02-01 14:43:00,142.226,142.236,142.214,142.214,147300001.0
2006-02-01 14:44:00,142.214,142.214,142.204,142.212,72200000.0
2006-02-01 14:45:00,142.21,142.21,142.18,142.184,75799999.0
2006-02-01 14:46:00,142.194,142.21,142.194,142.205,71399999.0
2006-02-01 14:47:00,142.201,142.22,142.201,142.217,119000003.0
2006-02-01 14:48:00,142.226,142.23,142.209,142.219,48000000.0
2006-02-01 14:49:00,142.224,142.232,142.2,142.208,131900001.0
2006-02-01 14:50:00,142.225,142.242,142.224,142.229,110299999.0
2006-02-01 14:51:00,142.224,142.237,142.222,142.229,58199999.0
2006-02-01 14:52:00,142.218,142.231,142.218,142.225,140900000.0
2006-02-01 14:53:00,142.223,142.237,142.223,142.227,29600000.0
2006-02-01 14:54:00,142.228,142.241,142.228,142.235,72000000.0
2006-02-01 14:55:00,142.22,142.235,142.216,142.217,82699999.0
2006-02-01 14:56:00,142.222,142.242,142.222,142.235,144599999.0
2006-02-01 14:57:00,142.239,142.239,142.228,142.233,61400000.0
2006-02-01 14:58:00,142.227,142.227,142.187,142.187,86500000.0
2006-02-01 14:59:00,142.195,142.206,142.195,142.198,95900002.0
2006-02-01 15:00:00,142.205,142.205,142.18,142.192,56400000.0
2006-02-01 15:01:00,142.193,142.201,142.184,142.185,88899999.0
2006-02-01 15:02:00,142.184,142.199,142.184,142.187,84000000.0
2006-02-01 15:03:00,142.185,142.198,142.184,142.188,72499999.0
2006-02-01 15:04:00,142.191,142.2,142.174,142.174,65600000.0
2006-02-01 15:05:00,142.165,142.176,142.153,142.153,126799998.0
2006-02-01 15:06:00,142.153,142.166,142.145,142.145,74799998.0
2006-02-01 15:07:00,142.151,142.158,142.147,142.147,80700000.0
2006-02-01 15:08:00,142.147,142.169,142.138,142.162,162799998.0
2006-02-01 15:09:00,142.16,142.175,142.16,142.17,65200000.0
2006-02-01 15:10:00,142.162,142.168,142.14,142.14,71800001.0
2006-02-01 15:11:00,142.144,142.149,142.131,142.131,41800000.0
2006-02-01 15:12:00,142.134,142.15,142.132,142.143,232500000.0
2006-02-01 15:13:00,142.145,142.17,142.144,142.162,129800002.0
2006-02-01 15:14:00,142.17,142.191,142.168,142.191,98700000.0
2006-02-01 15:15:00,142.174,142.207,142.174,142.207,104699999.0
2006-02-01 15:16:00,142.21,142.21,142.187,142.195,107399998.0
2006-02-01 15:17:00,142.193,142.197,142.183,142.186,33300000.0
2006-02-01 15:18:00,142.178,142.192,142.176,142.189,102799999.0
2006-02-01 15:19:00,142.173,142.173,142.142,142.149,137300000.0
2006-02-01 15:20:00,142.149,142.153,142.139,142.153,118000001.0
2006-02-01 15:21:00,142.148,142.148,142.12,142.129,48500000.0
2006-02-01 15:22:00,142.127,142.153,142.122,142.153,186800002.0
2006-02-01 15:23:00,142.15,142.17,142.15,142.153,114799999.0
2006-02-01 15:24:00,142.164,142.168,142.155,142.155,57400000.0
2006-02-01 15:25:00,142.159,142.162,142.155,142.159,88300001.0
2006-02-01 15:26:00,142.178,142.191,142.163,142.165,129399999.0
2006-02-01 15:27:00,142.166,142.178,142.152,142.167,98500000.0
2006-02-01 15:28:00,142.168,142.168,142.141,142.162,110599998.0
2006-02-01 15:29:00,142.164,142.172,142.158,142.17,148599998.0
2006-02-01 15:30:00,142.161,142.161,142.151,142.157,79900002.0
2006-02-01 15:31:00,142.146,142.172,142.146,142.172,60100001.0
2006-02-01 15:32:00,142.171,142.171,142.153,142.153,150200000.0
2006-02-01 15:33:00,142.162,142.162,142.138,142.14,141400002.0
2006-02-01 15:34:00,142.145,142.168,142.145,142.163,68699999.0
2006-02-01 15:35:00,142.171,142.171,142.148,142.148,75999999.0
2006-02-01 15:36:00,142.149,142.151,142.135,142.142,140200003.0
2006-02-01 15:37:00,142.148,142.148,142.138,142.142,71399999.0
2006-02-01 15:38:00,142.138,142.148,142.135,142.135,60800000.0
2006-02-01 15:39:00,142.137,142.153,142.137,142.153,52899998.0
2006-02-01 15:40:00,142.155,142.155,142.136,142.143,75600000.0
2006-02-01 15:41:00,142.148,142.152,142.137,142.148,90800000.0
2006-02-01 15:42:00,142.156,142.169,142.156,142.162,47800000.0
2006-02-01 15:43:00,142.151,142.161,142.147,142.15,42400000.0
2006-02-01 15:44:00,142.145,142.162,142.131,142.131,115399999.0
2006-02-01 15:45:00,142.132,142.157,142.132,142.148,74700001.0
2006-02-01 15:46:00,142.143,142.151,142.141,142.141,66299999.0
2006-02-01 15:47:00,142.152,142.177,142.15,142.17,83400000.0
2006-02-01 15:48:00,142.172,142.174,142.147,142.151,144200000.0
2006-02-01 15:49:00,142.14,142.14,142.115,142.115,15300000.0
2006-02-01 15:50:00,142.115,142.129,142.115,142.121,94200001.0
2006-02-01 15:51:00,142.124,142.13,142.117,142.117,68300000.0
2006-02-01 15:52:00,142.124,142.17,142.124,142.17,53000000.0
2006-02-01 15:53:00,142.19,142.208,142.19,142.196,24200000.0
2006-02-01 15:54:00,142.194,142.206,142.189,142.197,109100001.0
2006-02-01 15:55:00,142.191,142.198,142.191,142.192,84600001.0
2006-02-01 15:56:00,142.196,142.196,142.188,142.19,126399999.0
2006-02-01 15:57:00,142.199,142.199,142.185,142.185,169000005.0
2006-02-01 15:58:00,142.185,142.222,142.185,142.222,114599998.0
2006-02-01 15:59:00,142.228,142.232,142.209,142.226,107099999.0
2006-02-01 16:00:00,142.225,142.239,142.219,142.235,115000002.0
2006-02-01 16:01:00,142.24,142.255,142.237,142.25,198300002.0
2006-02-01 16:02:00,142.256,142.269,142.246,142.246,52600000.0
2006-02-01 16:03:00,142.268,142.273,142.263,142.273,50399999.0
2006-02-01 16:04:00,142.284,142.301,142.284,142.293,138399999.0
2006-02-01 16:05:00,142.288,142.288,142.276,142.277,119700003.0
2006-02-01 16:06:00,142.265,142.271,142.259,142.263,110800003.0
2006-02-01 16:07:00,142.266,142.272,142.258,142.271,27200000.0
2006-02-01 16:08:00,142.276,142.282,142.261,142.265,131300001.0
2006-02-01 16:09:00,142.238,142.242,142.223,142.233,114900002.0
2006-02-01 16:10:00,142.221,142.221,142.189,142.207,105000000.0
2006-02-01 16:11:00,142.213,142.218,142.202,142.214,60000000.0
2006-02-01 16:12:00,142.222,142.258,142.222,142.245,45899999.0
2006-02-01 16:13:00,142.245,142.245,142.223,142.223,59700001.0
2006-02-01 16:14:00,142.231,142.231,142.217,142.222,53599999.0
2006-02-01 16:15:00,142.22,142.241,142.211,142.233,208699999.0
2006-02-01 16:16:00,142.24,142.246,142.228,142.238,95400001.0
2006-02-01 16:17:00,142.255,142.258,142.243,142.243,154399998.0
2006-02-01 16:18:00,142.248,142.251,142.239,142.248,83499998.0
2006-02-01 16:19:00,142.236,142.236,142.219,142.222,72000003.0
2006-02-01 16:20:00,142.227,142.227,142.205,142.221,137900000.0
2006-02-01 16:21:00,142.224,142.233,142.222,142.233,75999999.0
2006-02-01 16:22:00,142.222,142.231,142.22,142.23,124900001.0
2006-02-01 16:23:00,142.231,142.231,142.218,142.218,49700000.0
2006-02-01 16:24:00,142.219,142.234,142.219,142.219,72600000.0
2006-02-01 16:25:00,142.223,142.229,142.22,142.225,129999999.0
2006-02-01 16:26:00,142.217,142.222,142.197,142.21,179200002.0
2006-02-01 16:27:00,142.208,142.222,142.208,142.22,26200000.0
2006-02-01 16:28:00,142.234,142.27,142.234,142.27,74999998.0
2006-02-01 16:29:00,142.266,142.279,142.266,142.268,69500000.0
2006-02-01 16:30:00,142.275,142.278,142.251,142.263,149900001.0
2006-02-01 16:31:00,142.253,142.257,142.245,142.25,53500000.0
2006-02-01 16:32:00,142.252,142.254,142.239,142.245,128700001.0
2006-02-01 16:33:00,142.255,142.269,142.253,142.258,76199999.0
2006-02-01 16:34:00,142.256,142.265,142.248,142.248,100400001.0
2006-02-01 16:35:00,142.25,142.252,142.232,142.243,151800002.0
2006-02-01 16:36:00,142.237,142.244,142.233,142.233,78400001.0
2006-02-01 16:37:00,142.233,142.244,142.229,142.233,115900000.0
2006-02-01 16:38:00,142.238,142.243,142.23,142.243,104700000.0
2006-02-01 16:39:00,142.244,142.252,142.244,142.25,111800000.0
2006-02-01 16:40:00,142.243,142.253,142.233,142.253,103900001.0
2006-02-01 16:41:00,142.259,142.278,142.259,142.272,105299998.0
2006-02-01 16:42:00,142.28,142.28,142.272,142.272,137499998.0
2006-02-01 16:43:00,142.276,142.276,142.255,142.255,56599999.0
2006-02-01 16:44:00,142.252,142.263,142.244,142.245,226899997.0
2006-02-01 16:45:00,142.247,142.248,142.235,142.24,127899999.0
2006-02-01 16:46:00,142.241,142.25,142.241,142.246,175799996.0
2006-02-01 16:47:00,142.246,142.246,142.234,142.245,70400002.0
2006-02-01 16:48:00,142.232,142.232,142.217,142.221,181000000.0
2006-02-01 16:49:00,142.217,142.217,142.203,142.21,48300000.0
2006-02-01 16:50:00,142.216,142.216,142.208,142.215,72000000.0
2006-02-01 16:51:00,142.216,142.218,142.202,142.208,115100001.0
2006-02-01 16:52:00,142.21,142.21,142.194,142.197,81400000.0
2006-02-01 16:53:00,142.195,142.195,142.178,142.184,43500000.0
2006-02-01 16:54:00,142.197,142.207,142.183,142.188,77299999.0
2006-02-01 16:55:00,142.189,142.196,142.189,142.196,76800002.0
2006-02-01 16:56:00,142.201,142.201,142.167,142.172,99699999.0
2006-02-01 16:57:00,142.17,142.175,142.16,142.167,72100001.0
2006-02-01 16:58:00,142.178,142.19,142.176,142.186,178399998.0
2006-02-01 16:59:00,142.187,142.204,142.17,142.204,124899997.0
2006-02-01 17:00:00,142.198,142.248,142.184,142.233,121999998.0
2006-02-01 17:01:00,142.225,142.25,142.225,142.25,74600000.0
2006-02-01 17:02:00,142.259,142.27,142.254,142.27,84100001.0
2006-02-01 17:03:00,142.269,142.278,142.255,142.265,108400000.0
2006-02-01 17:04:00,142.274,142.281,142.265,142.276,244799998.0
2006-02-01 17:05:00,142.263,142.263,142.245,142.249,102199999.0
2006-02-01 17:06:00,142.241,142.241,142.224,142.235,139700004.0
2006-02-01 17:07:00,142.252,142.267,142.244,142.253,127000003.0
2006-02-01 17:08:00,142.239,142.27,142.228,142.266,138499997.0
2006-02-01 17:09:00,142.259,142.275,142.253,142.266,95099998.0
2006-02-01 17:10:00,142.271,142.277,142.255,142.259,119499998.0
2006-02-01 17:11:00,142.267,142.294,142.264,142.287,149399997.0
2006-02-01 17:12:00,142.29,142.302,142.285,142.29,92299999.0
2006-02-01 17:13:00,142.281,142.34,142.281,142.34,78800000.0
2006-02-01 17:14:00,142.341,142.359,142.336,142.359,151999999.0
2006-02-01 17:15:00,142.356,142.365,142.355,142.355,54100000.0
2006-02-01 17:16:00,142.354,142.374,142.347,142.37,103300001.0
2006-02-01 17:17:00,142.368,142.394,142.361,142.394,52000000.0
2006-02-01 17:18:00,142.397,142.406,142.395,142.399,83799999.0
2006-02-01 17:19:00,142.401,142.407,142.396,142.403,88800002.0
2006-02-01 17:20:00,142.394,142.402,142.381,142.381,117500001.0
2006-02-01 17:21:00,142.381,142.4,142.378,142.4,72000001.0
2006-02-01 17:22:00,142.393,142.407,142.385,142.4,93700000.0
2006-02-01 17:23:00,142.395,142.446,142.393,142.446,89999997.0
2006-02-01 17:24:00,142.468,142.481,142.454,142.467,93799997.0
2006-02-01 17:25:00,142.471,142.495,142.462,142.477,140200004.0
2006-02-01 17:26:00,142.489,142.51,142.478,142.503,211099999.0
2006-02-01 17:27:00,142.511,142.522,142.491,142.492,62300000.0
2006-02-01 17:28:00,142.488,142.513,142.488,142.513,128099998.0
2006-02-01 17:29:00,142.507,142.507,142.488,142.493,71899999.0
2006-02-01 17:30:00,142.486,142.486,142.47,142.47,53600000.0
2006-02-01 17:31:00,142.47,142.492,142.465,142.492,52800000.0
2006-02-01 17:32:00,142.499,142.499,142.473,142.489,94400001.0
2006-02-01 17:33:00,142.481,142.504,142.48,142.504,125800001.0
2006-02-01 17:34:00,142.518,142.518,142.495,142.505,36399999.0
2006-02-01 17:35:00,142.517,142.518,142.498,142.504,101499999.0
2006-02-01 17:36:00,142.512,142.512,142.485,142.485,31100000.0
2006-02-01 17:37:00,142.488,142.515,142.488,142.515,59999999.0
2006-02-01 17:38:00,142.506,142.509,142.498,142.505,158699999.0
2006-02-01 17:39:00,142.493,142.507,142.493,142.504,99899999.0
2006-02-01 17:40:00,142.51,142.519,142.506,142.517,76400000.0
2006-02-01 17:41:00,142.522,142.527,142.513,142.517,193899998.0
2006-02-01 17:42:00,142.529,142.53,142.493,142.493,102399999.0
2006-02-01 17:43:00,142.486,142.497,142.48,142.497,119799998.0
2006-02-01 17:44:00,142.504,142.513,142.498,142.513,77200001.0
2006-02-01 17:45:00,142.506,142.506,142.481,142.483,49200001.0
2006-02-01 17:46:00,142.481,142.481,142.458,142.471,85500002.0
2006-02-01 17:47:00,142.465,142.483,142.465,142.47,156199999.0
2006-02-01 17:48:00,142.466,142.477,142.454,142.454,108999998.0
2006-02-01 17:49:00,142.42,142.42,142.394,142.394,30800000.0
2006-02-01 17:50:00,142.376,142.378,142.363,142.367,183700002.0
2006-02-01 17:51:00,142.363,142.38,142.352,142.38,164499998.0
2006-02-01 17:52:00,142.384,142.397,142.378,142.397,122200001.0
2006-02-01 17:53:00,142.392,142.392,142.388,142.392,73499999.0
2006-02-01 17:54:00,142.396,142.427,142.395,142.427,83399999.0
2006-02-01 17:55:00,142.42,142.437,142.419,142.437,36000000.0
2006-02-01 17:56:00,142.445,142.459,142.445,142.455,38100000.0
2006-02-01 17:57:00,142.457,142.459,142.437,142.437,41600000.0
2006-02-01 17:58:00,142.433,142.457,142.433,142.445,120800000.0
2006-02-01 17:59:00,142.466,142.484,142.458,142.472,120400000.0
2006-02-01 18:00:00,142.484,142.491,142.437,142.439,70999999.0
2006-02-01 18:01:00,142.438,142.484,142.438,142.476,1238600001.0
2006-02-01 18:02:00,142.479,142.479,142.454,142.465,1977100002.0
2006-02-01 18:03:00,142.46,142.46,142.45,142.45,1340400006.0
2006-02-01 18:04:00,142.453,142.461,142.439,142.458,1340400006.0
2006-02-01 18:05:00,142.466,142.511,142.466,142.495,1770500003.0
2006-02-01 18:06:00,142.493,142.507,142.453,142.463,1043099992.0
2006-02-01 18:07:00,142.461,142.484,142.456,142.475,1739299993.0
2006-02-01 18:08:00,142.478,142.504,142.478,142.5,1628700000.0
2006-02-01 18:09:00,142.507,142.526,142.495,142.526,1311999995.0
2006-02-01 18:10:00,142.528,142.528,142.515,142.52,965799997.0
2006-02-01 18:11:00,142.525,142.539,142.503,142.536,609299997.0
2006-02-01 18:12:00,142.539,142.549,142.529,142.54,1044999995.0
2006-02-01 18:13:00,142.541,142.541,142.499,142.499,1294399997.0
2006-02-01 18:14:00,142.493,142.5,142.477,142.495,1580799997.0
2006-02-01 18:15:00,142.498,142.539,142.493,142.502,1737499996.0
2006-02-01 18:16:00,142.499,142.499,142.467,142.467,1652099994.0
2006-02-01 18:17:00,142.469,142.498,142.469,142.488,831899999.0
2006-02-01 18:18:00,142.483,142.494,142.466,142.483,457199997.0
2006-02-01 18:19:00,142.488,142.511,142.485,142.49,601999998.0
2006-02-01 18:20:00,142.489,142.501,142.477,142.477,1459999995.0
2006-02-01 18:21:00,142.478,142.487,142.464,142.485,947100000.0
2006-02-01 18:22:00,142.492,142.526,142.491,142.515,854400003.0
2006-02-01 18:23:00,142.512,142.53,142.509,142.517,1443699998.0
2006-02-01 18:24:00,142.511,142.521,142.505,142.511,1071699998.0
2006-02-01 18:25:00,142.517,142.529,142.51,142.523,1158100001.0
2006-02-01 18:26:00,142.527,142.54,142.523,142.527,977599998.0
2006-02-01 18:27:00,142.519,142.523,142.502,142.502,454100001.0
2006-02-01 18:28:00,142.513,142.533,142.513,142.528,783199997.0
2006-02-01 18:29:00,142.529,142.536,142.52,142.533,735599997.0
2006-02-01 18:30:00,142.514,142.514,142.475,142.491,664999998.0
2006-02-01 18:31:00,142.485,142.492,142.468,142.485,885099998.0
2006-02-01 18:32:00,142.486,142.499,142.469,142.497,1460499999.0
2006-02-01 18:33:00,142.502,142.505,142.476,142.476,1445000002.0
2006-02-01 18:34:00,142.478,142.534,142.475,142.517,1130899993.0
2006-02-01 18:35:00,142.532,142.55,142.524,142.53,1244400006.0
2006-02-01 18:36:00,142.536,142.555,142.522,142.555,679599997.0
2006-02-01 18:37:00,142.557,142.572,142.548,142.564,652399999.0
2006-02-01 18:38:00,142.561,142.561,142.53,142.545,356200002.0
2006-02-01 18:39:00,142.539,142.549,142.508,142.525,300999998.0
2006-02-01 18:40:00,142.518,142.525,142.496,142.498,896400002.0
2006-02-01 18:41:00,142.501,142.513,142.492,142.501,445400001.0
2006-02-01 18:42:00,142.505,142.524,142.502,142.515,668000002.0
2006-02-01 18:43:00,142.52,142.536,142.52,142.536,195199999.0
2006-02-01 18:44:00,142.538,142.554,142.532,142.534,314600001.0
2006-02-01 18:45:00,142.52,142.533,142.511,142.511,278499999.0
2006-02-01 18:46:00,142.509,142.519,142.498,142.519,631699994.0
2006-02-01 18:47:00,142.518,142.532,142.51,142.51,188699997.0
2006-02-01 18:48:00,142.509,142.513,142.5,142.503,621199998.0
2006-02-01 18:49:00,142.505,142.518,142.502,142.51,480899997.0
2006-02-01 18:50:00,142.518,142.522,142.505,142.511,907099996.0
2006-02-01 18:51:00,142.507,142.511,142.493,142.493,434700002.0
2006-02-01 18:52:00,142.498,142.51,142.492,142.492,672199994.0
2006-02-01 18:53:00,142.49,142.503,142.472,142.472,1032199999.0
2006-02-01 18:54:00,142.47,142.48,142.461,142.473,675499999.0
2006-02-01 18:55:00,142.477,142.493,142.472,142.475,966000003.0
2006-02-01 18:56:00,142.47,142.475,142.451,142.464,471199995.0
2006-02-01 18:57:00,142.47,142.481,142.463,142.47,597500004.0
2006-02-01 18:58:00,142.48,142.488,142.47,142.475,550399997.0
2006-02-01 18:59:00,142.472,142.476,142.458,142.476,833900006.0
2006-02-01 19:00:00,142.462,142.47,142.454,142.455,257100001.0
2006-02-01 19:01:00,142.453,142.462,142.45,142.453,325299998.0
2006-02-01 19:02:00,142.444,142.445,142.428,142.437,228200001.0
2006-02-01 19:03:00,142.433,142.446,142.432,142.438,705099997.0
2006-02-01 19:04:00,142.445,142.488,142.435,142.488,499599997.0
2006-02-01 19:05:00,142.497,142.497,142.461,142.47,623100001.0
2006-02-01 19:06:00,142.47,142.492,142.47,142.482,914600003.0
2006-02-01 19:07:00,142.483,142.504,142.48,142.48,933200002.0
2006-02-01 19:08:00,142.48,142.489,142.464,142.479,819399994.0
2006-02-01 19:09:00,142.478,142.49,142.461,142.482,599700000.0
2006-02-01 19:10:00,142.494,142.525,142.479,142.525,137799999.0
2006-02-01 19:11:00,142.525,142.525,142.503,142.507,456999999.0
2006-02-01 19:12:00,142.514,142.542,142.51,142.542,436000003.0
2006-02-01 19:13:00,142.545,142.547,142.506,142.506,126300001.0
2006-02-01 19:14:00,142.488,142.501,142.474,142.486,189700000.0
2006-02-01 19:15:00,142.482,142.503,142.482,142.497,1158299992.0
2006-02-01 19:16:00,142.501,142.501,142.461,142.489,483499998.0
2006-02-01 19:17:00,142.489,142.51,142.487,142.487,407399999.0
2006-02-01 19:18:00,142.487,142.506,142.487,142.503,383099996.0
2006-02-01 19:19:00,142.504,142.507,142.49,142.498,487899999.0
2006-02-01 19:20:00,142.502,142.507,142.493,142.493,342499999.0
2006-02-01 19:21:00,142.5,142.511,142.487,142.49,397699999.0
2006-02-01 19:22:00,142.485,142.492,142.442,142.442,104699998.0
2006-02-01 19:23:00,142.441,142.455,142.436,142.444,1182400003.0
2006-02-01 19:24:00,142.445,142.455,142.439,142.45,570000001.0
2006-02-01 19:25:00,142.455,142.49,142.454,142.49,655200000.0
2006-02-01 19:26:00,142.488,142.488,142.449,142.449,1293199994.0
2006-02-01 19:27:00,142.447,142.464,142.446,142.451,762900002.0
2006-02-01 19:28:00,142.448,142.458,142.436,142.443,654799999.0
2006-02-01 19:29:00,142.445,142.46,142.445,142.455,389600000.0
2006-02-01 19:30:00,142.456,142.457,142.434,142.435,676500001.0
2006-02-01 19:31:00,142.424,142.431,142.411,142.42,739999998.0
2006-02-01 19:32:00,142.412,142.425,142.403,142.412,886099993.0
2006-02-01 19:33:00,142.405,142.406,142.381,142.405,501500002.0
2006-02-01 19:34:00,142.403,142.403,142.372,142.388,859499998.0
2006-02-01 19:35:00,142.396,142.514,142.396,142.509,583799997.0
2006-02-01 19:36:00,142.52,142.52,142.479,142.487,399900000.0
2006-02-01 19:37:00,142.499,142.534,142.499,142.524,64700000.0
2006-02-01 19:38:00,142.514,142.537,142.491,142.535,463099999.0
2006-02-01 19:39:00,142.543,142.554,142.512,142.542,731700000.0
2006-02-01 19:40:00,142.557,142.557,142.525,142.547,404300001.0
2006-02-01 19:41:00,142.539,142.561,142.494,142.5,736799995.0
2006-02-01 19:42:00,142.5,142.506,142.479,142.504,452999998.0
2006-02-01 19:43:00,142.51,142.524,142.51,142.521,139700001.0
2006-02-01 19:44:00,142.525,142.556,142.525,142.537,480199997.0
2006-02-01 19:45:00,142.542,142.543,142.523,142.53,138200001.0
2006-02-01 19:46:00,142.533,142.549,142.522,142.549,351599997.0
2006-02-01 19:47:00,142.55,142.55,142.519,142.548,196599998.0
2006-02-01 19:48:00,142.555,142.56,142.542,142.543,678499996.0
2006-02-01 19:49:00,142.543,142.587,142.543,142.576,312799998.0
2006-02-01 19:50:00,142.574,142.574,142.509,142.515,307899998.0
2006-02-01 19:51:00,142.512,142.529,142.495,142.529,325200001.0
2006-02-01 19:52:00,142.541,142.558,142.535,142.548,475699998.0
2006-02-01 19:53:00,142.552,142.584,142.523,142.552,508299999.0
2006-02-01 19:54:00,142.549,142.556,142.527,142.543,337699998.0
2006-02-01 19:55:00,142.543,142.543,142.527,142.53,211000002.0
2006-02-01 19:56:00,142.53,142.536,142.518,142.518,429000001.0
2006-02-01 19:57:00,142.511,142.515,142.48,142.489,764100005.0
2006-02-01 19:58:00,142.492,142.526,142.492,142.515,604699996.0
2006-02-01 19:59:00,142.519,142.542,142.5,142.533,501700004.0
2006-02-01 20:00:00,142.542,142.558,142.533,142.533,172399998.0
2006-02-01 20:01:00,142.53,142.537,142.517,142.537,560399994.0
2006-02-01 20:02:00,142.535,142.535,142.5,142.525,258599999.0
2006-02-01 20:03:00,142.533,142.54,142.524,142.536,229599998.0
2006-02-01 20:04:00,142.538,142.538,142.505,142.526,328500000.0
2006-02-01 20:05:00,142.532,142.541,142.52,142.52,602200000.0
2006-02-01 20:06:00,142.524,142.545,142.517,142.537,670800009.0
2006-02-01 20:07:00,142.535,142.544,142.529,142.54,266199999.0
2006-02-01 20:08:00,142.537,142.537,142.493,142.493,705000004.0
2006-02-01 20:09:00,142.49,142.511,142.49,142.505,358000003.0
2006-02-01 20:10:00,142.501,142.506,142.495,142.497,378800003.0
2006-02-01 20:11:00,142.492,142.492,142.464,142.49,952199997.0
2006-02-01 20:12:00,142.486,142.486,142.46,142.463,755800002.0
2006-02-01 20:13:00,142.463,142.478,142.461,142.478,322000003.0
2006-02-01 20:14:00,142.475,142.497,142.46,142.48,404099999.0
2006-02-01 20:15:00,142.483,142.49,142.467,142.467,656299998.0
2006-02-01 20:16:00,142.465,142.485,142.463,142.472,497100004.0
2006-02-01 20:17:00,142.474,142.478,142.468,142.474,267499999.0
2006-02-01 20:18:00,142.473,142.479,142.467,142.475,205700001.0
2006-02-01 20:19:00,142.475,142.478,142.461,142.465,401700000.0
2006-02-01 20:20:00,142.467,142.478,142.462,142.472,248899996.0
2006-02-01 20:21:00,142.468,142.468,142.442,142.458,429499997.0
2006-02-01 20:22:00,142.453,142.469,142.453,142.459,421100002.0
2006-02-01 20:23:00,142.453,142.453,142.426,142.427,431300003.0
2006-02-01 20:24:00,142.43,142.433,142.421,142.43,212399999.0
2006-02-01 20:25:00,142.431,142.451,142.429,142.442,373700004.0
2006-02-01 20:26:00,142.445,142.462,142.432,142.453,425400003.0
2006-02-01 20:27:00,142.45,142.457,142.442,142.457,732199995.0
2006-02-01 20:28:00,142.446,142.452,142.438,142.439,1182999991.0
2006-02-01 20:29:00,142.44,142.458,142.44,142.45,1043499999.0
2006-02-01 20:30:00,142.445,142.451,142.433,142.44,1930799996.0
2006-02-01 20:31:00,142.437,142.444,142.425,142.431,1124200004.0
2006-02-01 20:32:00,142.432,142.454,142.432,142.442,1117099995.0
2006-02-01 20:33:00,142.441,142.452,142.439,142.446,512999999.0
2006-02-01 20:34:00,142.442,142.453,142.439,142.445,341500000.0
2006-02-01 20:35:00,142.453,142.466,142.453,142.466,413900001.0
2006-02-01 20:36:00,142.46,142.471,142.449,142.465,490600001.0
2006-02-01 20:37:00,142.462,142.464,142.45,142.453,597799998.0
2006-02-01 20:38:00,142.455,142.455,142.442,142.45,839299998.0
2006-02-01 20:39:00,142.45,142.455,142.443,142.45,919599998.0
2006-02-01 20:40:00,142.446,142.463,142.446,142.45,1245600005.0
2006-02-01 20:41:00,142.445,142.456,142.445,142.449,362299999.0
2006-02-01 20:42:00,142.453,142.468,142.453,142.468,322700000.0
2006-02-01 20:43:00,142.476,142.482,142.461,142.467,494399995.0
2006-02-01 20:44:00,142.463,142.466,142.442,142.45,705599999.0
2006-02-01 20:45:00,142.444,142.449,142.435,142.441,609499996.0
2006-02-01 20:46:00,142.448,142.448,142.43,142.447,715900002.0
2006-02-01 20:47:00,142.447,142.459,142.444,142.45,788399999.0
2006-02-01 20:48:00,142.458,142.465,142.451,142.454,568900003.0
2006-02-01 20:49:00,142.46,142.465,142.452,142.465,444599996.0
2006-02-01 20:50:00,142.456,142.456,142.43,142.434,1222899996.0
2006-02-01 20:51:00,142.435,142.446,142.434,142.44,452199997.0
2006-02-01 20:52:00,142.44,142.458,142.433,142.443,214999999.0
2006-02-01 20:53:00,142.44,142.444,142.419,142.428,818600009.0
2006-02-01 20:54:00,142.431,142.455,142.431,142.445,305199997.0
2006-02-01 20:55:00,142.44,142.45,142.435,142.441,797600002.0
2006-02-01 20:56:00,142.435,142.448,142.422,142.422,735000005.0
2006-02-01 20:57:00,142.423,142.444,142.419,142.425,648000005.0
2006-02-01 20:58:00,142.433,142.433,142.411,142.413,1071300002.0
2006-02-01 20:59:00,142.415,142.437,142.415,142.433,1223000008.0
2006-02-01 21:00:00,142.433,142.439,142.423,142.43,1256900005.0
2006-02-01 21:01:00,142.433,142.438,142.421,142.428,815999999.0
2006-02-01 21:02:00,142.422,142.432,142.418,142.418,529100006.0
2006-02-01 21:03:00,142.42,142.446,142.42,142.425,680400005.0
2006-02-01 21:04:00,142.421,142.426,142.408,142.423,457599999.0
2006-02-01 21:05:00,142.423,142.428,142.413,142.428,577099998.0
2006-02-01 21:06:00,142.425,142.426,142.407,142.424,728699998.0
2006-02-01 21:07:00,142.42,142.431,142.414,142.414,524199998.0
2006-02-01 21:08:00,142.414,142.437,142.405,142.43,442799996.0
2006-02-01 21:09:00,142.445,142.452,142.419,142.422,271800002.0
2006-02-01 21:10:00,142.421,142.422,142.411,142.42,279700002.0
2006-02-01 21:11:00,142.419,142.44,142.419,142.44,121300001.0
2006-02-01 21:12:00,142.442,142.447,142.428,142.428,559399997.0
2006-02-01 21:13:00,142.42,142.427,142.409,142.427,573200000.0
2006-02-01 21:14:00,142.416,142.43,142.41,142.41,679800000.0
2006-02-01 21:15:00,142.409,142.429,142.398,142.398,783899994.0
2006-02-01 21:16:00,142.396,142.412,142.392,142.412,589799999.0
2006-02-01 21:17:00,142.41,142.41,142.367,142.373,985799997.0
2006-02-01 21:18:00,142.367,142.367,142.338,142.361,379500001.0
2006-02-01 21:19:00,142.364,142.375,142.357,142.375,566399994.0
2006-02-01 21:20:00,142.379,142.38,142.358,142.36,1181199997.0
2006-02-01 21:21:00,142.351,142.351,142.296,142.327,477100001.0
2006-02-01 21:22:00,142.33,142.332,142.293,142.302,723900001.0
2006-02-01 21:23:00,142.303,142.325,142.284,142.284,623600007.0
2006-02-01 21:24:00,142.282,142.327,142.282,142.285,554699995.0
2006-02-01 21:25:00,142.293,142.32,142.275,142.307,634700003.0
2006-02-01 21:26:00,142.308,142.312,142.294,142.312,339299999.0
2006-02-01 21:27:00,142.316,142.316,142.286,142.298,202699998.0
2006-02-01 21:28:00,142.289,142.316,142.289,142.316,44800001.0
2006-02-01 21:29:00,142.32,142.327,142.3,142.3,220499999.0
2006-02-01 21:30:00,142.29,142.303,142.276,142.276,329399997.0
2006-02-01 21:31:00,142.278,142.295,142.278,142.289,75200000.0
2006-02-01 21:32:00,142.29,142.297,142.279,142.29,577999997.0
2006-02-01 21:33:00,142.285,142.285,142.265,142.273,114899999.0
2006-02-01 21:34:00,142.27,142.282,142.265,142.278,214800002.0
2006-02-01 21:35:00,142.278,142.295,142.267,142.287,272499998.0
2006-02-01 21:36:00,142.283,142.283,142.245,142.245,214399999.0
2006-02-01 21:37:00,142.252,142.259,142.247,142.255,127099999.0
2006-02-01 21:38:00,142.264,142.291,142.262,142.291,153600003.0
2006-02-01 21:39:00,142.289,142.298,142.259,142.259,275899996.0
2006-02-01 21:40:00,142.255,142.268,142.252,142.265,181800001.0
2006-02-01 21:41:00,142.272,142.282,142.27,142.276,214200001.0
2006-02-01 21:42:00,142.277,142.303,142.27,142.301,310700004.0
2006-02-01 21:43:00,142.297,142.301,142.277,142.283,276700001.0
2006-02-01 21:44:00,142.277,142.28,142.256,142.256,663399994.0
2006-02-01 21:45:00,142.254,142.268,142.245,142.245,306700002.0
2006-02-01 21:46:00,142.24,142.247,142.228,142.228,518299999.0
2006-02-01 21:47:00,142.226,142.226,142.211,142.223,277299998.0
2006-02-01 21:48:00,142.214,142.231,142.207,142.231,113200002.0
2006-02-01 21:49:00,142.226,142.233,142.216,142.22,162700000.0
2006-02-01 21:50:00,142.22,142.22,142.202,142.209,189999998.0
2006-02-01 21:51:00,142.208,142.215,142.184,142.184,130700000.0
2006-02-01 21:52:00,142.177,142.206,142.177,142.206,121800000.0
2006-02-01 21:53:00,142.216,142.223,142.208,142.208,51700000.0
2006-02-01 21:54:00,142.209,142.214,142.176,142.18,87699999.0
2006-02-01 21:55:00,142.187,142.187,142.162,142.18,87900000.0
2006-02-01 21:56:00,142.189,142.191,142.166,142.166,132899999.0
2006-02-01 21:57:00,142.154,142.174,142.153,142.16,128200001.0
2006-02-01 21:58:00,142.167,142.184,142.165,142.184,132999999.0
2006-02-01 21:59:00,142.184,142.21,142.184,142.21,122900000.0
2006-02-01 22:00:00,142.219,142.245,142.215,142.233,198000001.0
2006-02-01 22:01:00,142.24,142.263,142.235,142.235,334199999.0
2006-02-01 22:02:00,142.239,142.248,142.23,142.231,304000000.0
2006-02-01 22:03:00,142.233,142.237,142.221,142.234,167399999.0
2006-02-01 22:04:00,142.243,142.253,142.229,142.234,275300000.0
2006-02-01 22:05:00,142.223,142.226,142.215,142.223,147199999.0
2006-02-01 22:06:00,142.221,142.228,142.218,142.228,80800000.0
2006-02-01 22:07:00,142.225,142.225,142.201,142.22,103200000.0
2006-02-01 22:08:00,142.229,142.234,142.221,142.234,195600000.0
2006-02-01 22:09:00,142.228,142.248,142.225,142.248,57600000.0
2006-02-01 22:10:00,142.257,142.26,142.254,142.255,145900001.0
2006-02-01 22:11:00,142.248,142.258,142.24,142.253,92200000.0
2006-02-01 22:12:00,142.253,142.271,142.253,142.263,149899999.0
2006-02-01 22:13:00,142.26,142.267,142.248,142.253,82300000.0
2006-02-01 22:14:00,142.254,142.255,142.244,142.255,70700000.0
2006-02-01 22:15:00,142.263,142.286,142.257,142.257,211299999.0
2006-02-01 22:16:00,142.262,142.277,142.261,142.277,208199998.0
2006-02-01 22:17:00,142.281,142.283,142.273,142.282,134499999.0
2006-02-01 22:18:00,142.283,142.286,142.28,142.28,157600000.0
2006-02-01 22:19:00,142.279,142.283,142.275,142.279,102900000.0
2006-02-01 22:20:00,142.282,142.285,142.274,142.283,111600003.0
2006-02-01 22:21:00,142.288,142.288,142.282,142.287,104500003.0
2006-02-01 22:22:00,142.285,142.285,142.259,142.266,176899997.0
2006-02-01 22:23:00,142.268,142.281,142.265,142.281,227099998.0
2006-02-01 22:24:00,142.289,142.294,142.285,142.288,121499998.0
2006-02-01 22:25:00,142.289,142.299,142.285,142.285,224599997.0
2006-02-01 22:26:00,142.284,142.284,142.268,142.273,120299998.0
2006-02-01 22:27:00,142.273,142.292,142.273,142.289,488999997.0
2006-02-01 22:28:00,142.293,142.298,142.289,142.298,232499998.0
2006-02-01 22:29:00,142.3,142.3,142.288,142.288,42400000.0
2006-02-01 22:30:00,142.291,142.298,142.291,142.298,63100001.0
2006-02-01 22:31:00,142.299,142.301,142.291,142.299,147399997.0
2006-02-01 22:32:00,142.299,142.303,142.292,142.297,150300000.0
2006-02-01 22:33:00,142.298,142.298,142.29,142.298,227799994.0
2006-02-01 22:34:00,142.299,142.303,142.287,142.303,195199998.0
2006-02-01 22:35:00,142.299,142.301,142.291,142.291,121499999.0
2006-02-01 22:36:00,142.295,142.305,142.291,142.292,587700002.0
2006-02-01 22:37:00,142.289,142.293,142.282,142.282,247899998.0
2006-02-01 22:38:00,142.276,142.299,142.276,142.284,220000004.0
2006-02-01 22:39:00,142.287,142.303,142.285,142.285,217499998.0
2006-02-01 22:40:00,142.28,142.295,142.277,142.286,405100001.0
2006-02-01 22:41:00,142.286,142.288,142.278,142.284,187499996.0
2006-02-01 22:42:00,142.303,142.31,142.292,142.292,188299999.0
2006-02-01 22:43:00,142.291,142.291,142.27,142.27,115000001.0
2006-02-01 22:44:00,142.271,142.28,142.27,142.272,227799997.0
2006-02-01 22:45:00,142.271,142.275,142.259,142.264,265200000.0
2006-02-01 22:46:00,142.26,142.285,142.254,142.285,46200000.0
2006-02-01 22:47:00,142.281,142.29,142.278,142.285,111300003.0
2006-02-01 22:48:00,142.283,142.3,142.283,142.292,341900000.0
2006-02-01 22:49:00,142.294,142.312,142.29,142.298,285000001.0
2006-02-01 22:50:00,142.303,142.31,142.289,142.31,184099999.0
2006-02-01 22:51:00,142.309,142.315,142.292,142.292,311599997.0
2006-02-01 22:52:00,142.288,142.296,142.286,142.289,122399999.0
2006-02-01 22:53:00,142.278,142.284,142.271,142.282,218199999.0
2006-02-01 22:54:00,142.284,142.296,142.27,142.296,120800000.0
2006-02-01 22:55:00,142.3,142.313,142.299,142.306,76000000.0
2006-02-01 22:56:00,142.314,142.314,142.305,142.313,80700000.0
2006-02-01 22:57:00,142.311,142.319,142.311,142.315,152400002.0
2006-02-01 22:58:00,142.323,142.325,142.308,142.31,112000000.0
2006-02-01 22:59:00,142.318,142.321,142.3,142.306,159200000.0
2006-02-01 23:00:00,142.328,142.331,142.321,142.33,86600000.0
2006-02-01 23:01:00,142.337,142.352,142.337,142.347,85999998.0
2006-02-01 23:02:00,142.339,142.354,142.339,142.342,141100000.0
2006-02-01 23:03:00,142.34,142.35,142.333,142.333,113999999.0
2006-02-01 23:04:00,142.335,142.336,142.327,142.332,70400000.0
2006-02-01 23:05:00,142.331,142.343,142.331,142.343,68500001.0
2006-02-01 23:06:00,142.346,142.348,142.329,142.34,125899998.0
2006-02-01 23:07:00,142.354,142.362,142.333,142.341,56300000.0
2006-02-01 23:08:00,142.327,142.341,142.327,142.337,72500000.0
2006-02-01 23:09:00,142.342,142.347,142.329,142.347,143199999.0
2006-02-01 23:10:00,142.342,142.351,142.339,142.339,99400000.0
2006-02-01 23:11:00,142.342,142.349,142.342,142.349,50699998.0
2006-02-01 23:12:00,142.356,142.363,142.342,142.363,76899998.0
2006-02-01 23:13:00,142.372,142.391,142.372,142.39,44600000.0
2006-02-01 23:14:00,142.395,142.395,142.39,142.39,29700000.0
2006-02-01 23:15:00,142.405,142.417,142.396,142.413,91400000.0
2006-02-01 23:16:00,142.407,142.407,142.36,142.365,87799999.0
2006-02-01 23:17:00,142.366,142.378,142.366,142.378,43900000.0
2006-02-01 23:18:00,142.37,142.375,142.359,142.375,121000000.0
2006-02-01 23:19:00,142.39,142.4,142.36,142.36,70100000.0
2006-02-01 23:20:00,142.372,142.398,142.372,142.398,35200000.0
2006-02-01 23:21:00,142.407,142.422,142.407,142.42,52800000.0
2006-02-01 23:22:00,142.428,142.462,142.417,142.417,113700000.0
2006-02-01 23:23:00,142.421,142.439,142.409,142.42,143200000.0
2006-02-01 23:24:00,142.423,142.423,142.394,142.405,173000004.0
2006-02-01 23:25:00,142.407,142.414,142.407,142.412,72499998.0
2006-02-01 23:26:00,142.409,142.426,142.404,142.414,93899999.0
2006-02-01 23:27:00,142.406,142.417,142.395,142.404,143600000.0
2006-02-01 23:28:00,142.398,142.404,142.39,142.401,99799999.0
2006-02-01 23:29:00,142.394,142.405,142.386,142.404,122699997.0
2006-02-01 23:30:00,142.4,142.4,142.384,142.389,69100000.0
2006-02-01 23:31:00,142.392,142.408,142.387,142.401,73300000.0
2006-02-01 23:32:00,142.394,142.394,142.38,142.382,28300000.0
2006-02-01 23:33:00,142.381,142.397,142.378,142.395,95999999.0
2006-02-01 23:34:00,142.379,142.379,142.354,142.367,80900000.0
2006-02-01 23:35:00,142.375,142.387,142.364,142.383,76000000.0
2006-02-01 23:36:00,142.371,142.402,142.371,142.395,91999998.0
2006-02-01 23:37:00,142.401,142.408,142.395,142.408,52300001.0
2006-02-01 23:38:00,142.408,142.417,142.386,142.386,157899999.0
2006-02-01 23:39:00,142.381,142.381,142.368,142.371,110499998.0
2006-02-01 23:40:00,142.356,142.356,142.335,142.355,91800000.0
2006-02-01 23:41:00,142.36,142.361,142.339,142.351,81499998.0
2006-02-01 23:42:00,142.359,142.359,142.356,142.356,25600000.0
2006-02-01 23:43:00,142.357,142.357,142.351,142.351,47800000.0
2006-02-01 23:44:00,142.346,142.355,142.346,142.355,79399999.0
2006-02-01 23:45:00,142.346,142.346,142.329,142.335,90000001.0
2006-02-01 23:46:00,142.34,142.347,142.339,142.342,66399999.0
2006-02-01 23:47:00,142.341,142.343,142.337,142.34,71499999.0
2006-02-01 23:48:00,142.34,142.353,142.34,142.353,50000000.0
2006-02-01 23:49:00,142.355,142.357,142.347,142.347,83800000.0
2006-02-01 23:50:00,142.347,142.347,142.33,142.334,72700000.0
2006-02-01 23:51:00,142.321,142.344,142.318,142.319,175900000.0
2006-02-01 23:52:00,142.311,142.334,142.311,142.32,130300000.0
2006-02-01 23:53:00,142.32,142.355,142.312,142.355,92700002.0
2006-02-01 23:54:00,142.38,142.381,142.338,142.338,45100001.0
2006-02-01 23:55:00,142.344,142.369,142.344,142.363,148700000.0
2006-02-01 23:56:00,142.373,142.41,142.373,142.397,179000002.0
2006-02-01 23:57:00,142.401,142.403,142.399,142.4,44100000.0
2006-02-01 23:58:00,142.392,142.395,142.385,142.385,61600001.0
2006-02-01 23:59:00,142.38,142.388,142.377,142.388,119800000.0
2006-02-02 00:00:00,142.377,142.39,142.377,142.385,60800000.0
2006-02-02 00:01:00,142.435,142.441,142.396,142.403,46700000.0
2006-02-02 00:02:00,142.425,142.432,142.384,142.426,103999999.0
2006-02-02 00:03:00,142.415,142.427,142.385,142.407,145300000.0
2006-02-02 00:04:00,142.402,142.419,142.357,142.381,83199999.0
2006-02-02 00:05:00,142.402,142.443,142.402,142.443,85500000.0
2006-02-02 00:06:00,142.417,142.43,142.38,142.398,110699998.0
2006-02-02 00:07:00,142.405,142.408,142.369,142.376,115199999.0
2006-02-02 00:08:00,142.373,142.439,142.373,142.427,81800000.0
2006-02-02 00:09:00,142.413,142.433,142.409,142.413,170700002.0
2006-02-02 00:10:00,142.402,142.402,142.376,142.39,78300003.0
2006-02-02 00:11:00,142.401,142.411,142.382,142.392,112500001.0
2006-02-02 00:12:00,142.398,142.411,142.38,142.389,104900000.0
2006-02-02 00:13:00,142.39,142.407,142.39,142.407,75799999.0
2006-02-02 00:14:00,142.4,142.418,142.37,142.418,44300000.0
2006-02-02 00:15:00,142.437,142.445,142.378,142.394,70300000.0
2006-02-02 00:16:00,142.441,142.482,142.435,142.47,204099998.0
2006-02-02 00:17:00,142.453,142.474,142.45,142.471,121600001.0
2006-02-02 00:18:00,142.453,142.466,142.433,142.454,144000001.0
2006-02-02 00:19:00,142.421,142.453,142.4,142.445,120700002.0
2006-02-02 00:20:00,142.455,142.457,142.398,142.429,87600000.0
2006-02-02 00:21:00,142.452,142.457,142.398,142.411,83500000.0
2006-02-02 00:22:00,142.427,142.438,142.382,142.406,58400000.0
2006-02-02 00:23:00,142.391,142.391,142.388,142.39,52700002.0
2006-02-02 00:24:00,142.395,142.396,142.378,142.378,112699999.0
2006-02-02 00:25:00,142.384,142.403,142.383,142.403,21600000.0
2006-02-02 00:26:00,142.408,142.413,142.4,142.413,73200001.0
2006-02-02 00:27:00,142.424,142.431,142.424,142.431,12800000.0
2006-02-02 00:28:00,142.43,142.43,142.403,142.403,48000000.0
2006-02-02 00:29:00,142.427,142.433,142.423,142.433,49500000.0
2006-02-02 00:30:00,142.435,142.443,142.424,142.424,101899999.0
2006-02-02 00:31:00,142.415,142.429,142.415,142.416,82099999.0
2006-02-02 00:32:00,142.413,142.422,142.403,142.407,118600003.0
2006-02-02 00:33:00,142.401,142.403,142.391,142.4,51000000.0
2006-02-02 00:34:00,142.396,142.404,142.389,142.395,131400003.0
2006-02-02 00:35:00,142.397,142.426,142.397,142.426,62000000.0
2006-02-02 00:36:00,142.423,142.423,142.408,142.41,82100000.0
2006-02-02 00:37:00,142.413,142.435,142.413,142.435,103000001.0
2006-02-02 00:38:00,142.433,142.437,142.425,142.425,125100003.0
2006-02-02 00:39:00,142.443,142.443,142.432,142.442,149399998.0
2006-02-02 00:40:00,142.431,142.435,142.417,142.435,62699998.0
2006-02-02 00:41:00,142.44,142.446,142.44,142.446,87599999.0
2006-02-02 00:42:00,142.444,142.452,142.44,142.443,170200003.0
2006-02-02 00:43:00,142.44,142.44,142.417,142.434,115300001.0
2006-02-02 00:44:00,142.443,142.447,142.436,142.447,87800000.0
2006-02-02 00:45:00,142.449,142.451,142.446,142.448,34300000.0
2006-02-02 00:46:00,142.445,142.445,142.435,142.435,46299999.0
2006-02-02 00:47:00,142.436,142.442,142.419,142.426,122200001.0
2006-02-02 00:48:00,142.422,142.422,142.385,142.395,136800000.0
2006-02-02 00:49:00,142.388,142.402,142.381,142.39,103200002.0
2006-02-02 00:50:00,142.368,142.379,142.361,142.374,59700000.0
2006-02-02 00:51:00,142.375,142.375,142.346,142.358,78100000.0
2006-02-02 00:52:00,142.362,142.369,142.337,142.344,90600000.0
2006-02-02 00:53:00,142.342,142.344,142.333,142.344,68800000.0
2006-02-02 00:54:00,142.337,142.34,142.328,142.332,149099997.0
2006-02-02 00:55:00,142.328,142.346,142.328,142.346,138999998.0
2006-02-02 00:56:00,142.346,142.346,142.328,142.328,115500000.0
2006-02-02 00:57:00,142.328,142.342,142.328,142.339,67399999.0
2006-02-02 00:58:00,142.342,142.364,142.34,142.364,126500001.0
2006-02-02 00:59:00,142.365,142.365,142.335,142.342,67200000.0
2006-02-02 01:00:00,142.339,142.34,142.324,142.337,169699998.0
2006-02-02 01:01:00,142.339,142.346,142.332,142.339,105000002.0
2006-02-02 01:02:00,142.341,142.353,142.338,142.353,152600000.0
2006-02-02 01:03:00,142.354,142.363,142.342,142.352,136000000.0
2006-02-02 01:04:00,142.355,142.372,142.355,142.36,111299998.0
2006-02-02 01:05:00,142.364,142.375,142.364,142.366,61400000.0
2006-02-02 01:06:00,142.367,142.367,142.365,142.365,14400000.0
2006-02-02 01:07:00,142.37,142.382,142.366,142.382,71200000.0
2006-02-02 01:08:00,142.382,142.382,142.368,142.373,131700001.0
2006-02-02 01:09:00,142.373,142.373,142.37,142.373,36700000.0
2006-02-02 01:10:00,142.368,142.368,142.356,142.358,198399998.0
2006-02-02 01:11:00,142.358,142.361,142.355,142.358,25100000.0
2006-02-02 01:12:00,142.363,142.363,142.35,142.355,109700001.0
2006-02-02 01:13:00,142.357,142.367,142.357,142.358,121900000.0
2006-02-02 01:14:00,142.355,142.363,142.346,142.354,63800001.0
2006-02-02 01:15:00,142.35,142.358,142.34,142.343,108200002.0
2006-02-02 01:16:00,142.346,142.346,142.328,142.342,132299999.0
2006-02-02 01:17:00,142.338,142.343,142.33,142.33,111499999.0
2006-02-02 01:18:00,142.338,142.338,142.335,142.335,87200000.0
2006-02-02 01:19:00,142.337,142.347,142.335,142.343,52699999.0
2006-02-02 01:20:00,142.344,142.344,142.333,142.343,64699999.0
2006-02-02 01:21:00,142.334,142.352,142.334,142.348,109700001.0
2006-02-02 01:22:00,142.347,142.353,142.337,142.343,128100002.0
2006-02-02 01:23:00,142.343,142.35,142.338,142.348,98499998.0
2006-02-02 01:24:00,142.344,142.353,142.336,142.336,72899999.0
2006-02-02 01:25:00,142.341,142.347,142.335,142.341,94600001.0
2006-02-02 01:26:00,142.337,142.346,142.329,142.34,180300003.0
2006-02-02 01:27:00,142.352,142.36,142.352,142.36,132599998.0
2006-02-02 01:28:00,142.358,142.365,142.357,142.365,54100000.0
2006-02-02 01:29:00,142.357,142.357,142.329,142.333,80500000.0
2006-02-02 01:30:00,142.329,142.342,142.327,142.336,100399998.0
2006-02-02 01:31:00,142.332,142.347,142.33,142.347,104800000.0
2006-02-02 01:32:00,142.333,142.333,142.315,142.326,67900001.0
2006-02-02 01:33:00,142.325,142.328,142.317,142.328,40800000.0
2006-02-02 01:34:00,142.336,142.338,142.316,142.321,100200001.0
2006-02-02 01:35:00,142.324,142.332,142.313,142.331,106699998.0
2006-02-02 01:36:00,142.328,142.33,142.32,142.32,67500000.0
2006-02-02 01:37:00,142.316,142.32,142.31,142.319,105900000.0
2006-02-02 01:38:00,142.328,142.337,142.308,142.308,74400000.0
2006-02-02 01:39:00,142.301,142.301,142.287,142.296,120799998.0
2006-02-02 01:40:00,142.293,142.299,142.29,142.297,60600001.0
2006-02-02 01:41:00,142.297,142.302,142.295,142.299,60300000.0
2006-02-02 01:42:00,142.304,142.306,142.296,142.302,179499999.0
2006-02-02 01:43:00,142.29,142.309,142.29,142.303,187199999.0
2006-02-02 01:44:00,142.305,142.311,142.303,142.305,164499998.0
2006-02-02 01:45:00,142.309,142.33,142.309,142.33,113299997.0
2006-02-02 01:46:00,142.329,142.334,142.327,142.334,61500000.0
2006-02-02 01:47:00,142.33,142.343,142.328,142.343,79900002.0
2006-02-02 01:48:00,142.333,142.336,142.33,142.333,88699999.0
2006-02-02 01:49:00,142.33,142.335,142.322,142.33,71100000.0
2006-02-02 01:50:00,142.32,142.351,142.32,142.351,59000000.0
2006-02-02 01:51:00,142.359,142.359,142.321,142.329,79800002.0
2006-02-02 01:52:00,142.331,142.337,142.33,142.331,68399998.0
2006-02-02 01:53:00,142.33,142.338,142.324,142.338,77000000.0
2006-02-02 01:54:00,142.344,142.344,142.335,142.335,61400000.0
2006-02-02 01:55:00,142.355,142.362,142.346,142.362,132800000.0
2006-02-02 01:56:00,142.362,142.371,142.355,142.36,147799997.0
2006-02-02 01:57:00,142.36,142.362,142.337,142.337,53100001.0
2006-02-02 01:58:00,142.335,142.335,142.324,142.329,26900000.0
2006-02-02 01:59:00,142.326,142.33,142.314,142.318,187999999.0
2006-02-02 02:00:00,142.32,142.339,142.318,142.318,52300000.0
2006-02-02 02:01:00,142.313,142.313,142.298,142.298,105400003.0
2006-02-02 02:02:00,142.31,142.32,142.301,142.301,91799999.0
2006-02-02 02:03:00,142.308,142.314,142.304,142.314,45900000.0
2006-02-02 02:04:00,142.31,142.31,142.303,142.31,71899998.0
2006-02-02 02:05:00,142.297,142.314,142.297,142.309,110800000.0
2006-02-02 02:06:00,142.315,142.326,142.31,142.317,199500004.0
2006-02-02 02:07:00,142.308,142.316,142.301,142.305,69000000.0
2006-02-02 02:08:00,142.313,142.321,142.308,142.308,103600000.0
2006-02-02 02:09:00,142.32,142.325,142.315,142.315,69500001.0
2006-02-02 02:10:00,142.308,142.313,142.299,142.313,83000000.0
2006-02-02 02:11:00,142.319,142.342,142.312,142.342,104200002.0
2006-02-02 02:12:00,142.345,142.349,142.333,142.333,75900001.0
2006-02-02 02:13:00,142.333,142.335,142.315,142.323,94899999.0
2006-02-02 02:14:00,142.33,142.347,142.33,142.341,112100001.0
2006-02-02 02:15:00,142.351,142.353,142.338,142.347,100600001.0
2006-02-02 02:16:00,142.35,142.357,142.348,142.357,60799998.0
2006-02-02 02:17:00,142.351,142.397,142.351,142.397,94600000.0
2006-02-02 02:18:00,142.397,142.414,142.386,142.414,93100002.0
2006-02-02 02:19:00,142.41,142.413,142.404,142.413,52099999.0
2006-02-02 02:20:00,142.422,142.422,142.387,142.387,80499999.0
2006-02-02 02:21:00,142.383,142.4,142.38,142.392,58200000.0
2006-02-02 02:22:00,142.399,142.405,142.386,142.388,113099998.0
2006-02-02 02:23:00,142.387,142.397,142.387,142.388,157700002.0
2006-02-02 02:24:00,142.394,142.407,142.388,142.407,49200000.0
2006-02-02 02:25:00,142.406,142.416,142.406,142.406,77400001.0
2006-02-02 02:26:00,142.394,142.394,142.365,142.366,67200000.0
2006-02-02 02:27:00,142.37,142.391,142.37,142.391,62099999.0
2006-02-02 02:28:00,142.392,142.392,142.379,142.38,33600000.0
2006-02-02 02:29:00,142.37,142.373,142.355,142.355,96600002.0
2006-02-02 02:30:00,142.357,142.379,142.357,142.374,76600001.0
2006-02-02 02:31:00,142.377,142.377,142.36,142.364,153999998.0
2006-02-02 02:32:00,142.362,142.368,142.356,142.36,46400000.0
2006-02-02 02:33:00,142.36,142.37,142.36,142.37,56099999.0
2006-02-02 02:34:00,142.363,142.367,142.357,142.367,76600002.0
2006-02-02 02:35:00,142.367,142.37,142.353,142.363,77199998.0
2006-02-02 02:36:00,142.36,142.368,142.353,142.36,63200000.0
2006-02-02 02:37:00,142.364,142.37,142.364,142.366,19400000.0
2006-02-02 02:38:00,142.369,142.377,142.363,142.377,42900000.0
2006-02-02 02:39:00,142.37,142.373,142.363,142.37,52000000.0
2006-02-02 02:40:00,142.367,142.391,142.365,142.387,101599999.0
2006-02-02 02:41:00,142.383,142.395,142.38,142.38,99200000.0
2006-02-02 02:42:00,142.374,142.391,142.374,142.383,104500000.0
2006-02-02 02:43:00,142.37,142.384,142.37,142.379,161700000.0
2006-02-02 02:44:00,142.376,142.386,142.361,142.366,70400000.0
2006-02-02 02:45:00,142.364,142.364,142.353,142.355,82200002.0
2006-02-02 02:46:00,142.361,142.367,142.353,142.353,61300000.0
2006-02-02 02:47:00,142.348,142.361,142.338,142.355,117200000.0
2006-02-02 02:48:00,142.362,142.373,142.362,142.373,41100000.0
2006-02-02 02:49:00,142.369,142.375,142.364,142.375,157100000.0
2006-02-02 02:50:00,142.378,142.381,142.364,142.375,108700002.0
2006-02-02 02:51:00,142.375,142.393,142.375,142.387,73400000.0
2006-02-02 02:52:00,142.39,142.415,142.39,142.415,94599999.0
2006-02-02 02:53:00,142.41,142.41,142.394,142.4,43099999.0
2006-02-02 02:54:00,142.407,142.415,142.403,142.403,118099998.0
2006-02-02 02:55:00,142.406,142.433,142.406,142.418,136300001.0
2006-02-02 02:56:00,142.42,142.432,142.415,142.415,89800000.0
2006-02-02 02:57:00,142.429,142.436,142.429,142.436,6900000.0
2006-02-02 02:58:00,142.446,142.447,142.43,142.442,111000000.0
2006-02-02 02:59:00,142.447,142.462,142.447,142.455,78199999.0
2006-02-02 03:00:00,142.447,142.463,142.447,142.461,83199999.0
2006-02-02 03:01:00,142.469,142.476,142.46,142.476,148800001.0
2006-02-02 03:02:00,142.476,142.479,142.469,142.477,76700001.0
2006-02-02 03:03:00,142.482,142.486,142.473,142.475,88200001.0
2006-02-02 03:04:00,142.476,142.476,142.474,142.474,9600000.0
2006-02-02 03:05:00,142.467,142.474,142.464,142.47,142799998.0
2006-02-02 03:06:00,142.467,142.49,142.459,142.49,82799999.0
2006-02-02 03:07:00,142.498,142.501,142.484,142.497,68500000.0
2006-02-02 03:08:00,142.503,142.51,142.472,142.472,90800000.0
2006-02-02 03:09:00,142.475,142.492,142.463,142.492,131300000.0
2006-02-02 03:10:00,142.499,142.508,142.49,142.505,170299999.0
2006-02-02 03:11:00,142.488,142.499,142.487,142.488,139300000.0
2006-02-02 03:12:00,142.496,142.501,142.482,142.482,62300000.0
2006-02-02 03:13:00,142.482,142.502,142.482,142.502,69800000.0
2006-02-02 03:14:00,142.51,142.52,142.504,142.52,134900001.0
2006-02-02 03:15:00,142.553,142.594,142.55,142.59,107900002.0
2006-02-02 03:16:00,142.602,142.616,142.594,142.608,96099997.0
2006-02-02 03:17:00,142.612,142.641,142.601,142.624,103099997.0
2006-02-02 03:18:00,142.601,142.621,142.592,142.597,137300001.0
2006-02-02 03:19:00,142.589,142.623,142.589,142.62,100199999.0
2006-02-02 03:20:00,142.638,142.663,142.638,142.649,89400000.0
2006-02-02 03:21:00,142.662,142.662,142.648,142.66,129200002.0
2006-02-02 03:22:00,142.656,142.66,142.644,142.644,93900000.0
2006-02-02 03:23:00,142.637,142.638,142.619,142.619,56900000.0
2006-02-02 03:24:00,142.62,142.632,142.599,142.632,155000003.0
2006-02-02 03:25:00,142.635,142.635,142.613,142.627,205999998.0
2006-02-02 03:26:00,142.617,142.633,142.617,142.624,165800002.0
2006-02-02 03:27:00,142.617,142.644,142.615,142.642,160000000.0
2006-02-02 03:28:00,142.64,142.661,142.64,142.653,122300001.0
2006-02-02 03:29:00,142.651,142.651,142.615,142.618,165599995.0
2006-02-02 03:30:00,142.622,142.645,142.62,142.633,94199999.0
2006-02-02 03:31:00,142.626,142.63,142.612,142.615,104699999.0
2006-02-02 03:32:00,142.613,142.635,142.612,142.632,150700002.0
2006-02-02 03:33:00,142.637,142.646,142.628,142.628,72400001.0
2006-02-02 03:34:00,142.63,142.655,142.63,142.655,33100000.0
2006-02-02 03:35:00,142.659,142.667,142.649,142.653,141300001.0
2006-02-02 03:36:00,142.656,142.657,142.648,142.657,35200000.0
2006-02-02 03:37:00,142.666,142.668,142.66,142.661,53499997.0
2006-02-02 03:38:00,142.677,142.697,142.663,142.697,124600003.0
2006-02-02 03:39:00,142.701,142.732,142.701,142.719,152699999.0
2006-02-02 03:40:00,142.705,142.72,142.705,142.719,42100000.0
2006-02-02 03:41:00,142.71,142.71,142.704,142.71,128999999.0
2006-02-02 03:42:00,142.71,142.72,142.702,142.705,140000001.0
2006-02-02 03:43:00,142.702,142.702,142.693,142.693,15200000.0
2006-02-02 03:44:00,142.704,142.73,142.693,142.73,171499998.0
2006-02-02 03:45:00,142.719,142.719,142.693,142.695,31800000.0
2006-02-02 03:46:00,142.686,142.694,142.682,142.688,71800000.0
2006-02-02 03:47:00,142.685,142.697,142.685,142.692,85800001.0
2006-02-02 03:48:00,142.701,142.726,142.701,142.721,40200000.0
2006-02-02 03:49:00,142.702,142.702,142.693,142.693,35199999.0
2006-02-02 03:50:00,142.686,142.695,142.686,142.693,45600000.0
2006-02-02 03:51:00,142.683,142.683,142.672,142.672,61899998.0
2006-02-02 03:52:00,142.657,142.673,142.657,142.673,61500000.0
2006-02-02 03:53:00,142.675,142.695,142.675,142.683,142300000.0
2006-02-02 03:54:00,142.678,142.697,142.673,142.69,148900000.0
2006-02-02 03:55:00,142.681,142.681,142.666,142.674,77600002.0
2006-02-02 03:56:00,142.665,142.671,142.653,142.653,67600000.0
2006-02-02 03:57:00,142.657,142.661,142.65,142.65,102299998.0
2006-02-02 03:58:00,142.642,142.653,142.638,142.649,101599998.0
2006-02-02 03:59:00,142.643,142.673,142.643,142.662,61600000.0
2006-02-02 04:00:00,142.671,142.671,142.653,142.653,89499998.0
2006-02-02 04:01:00,142.646,142.646,142.635,142.64,61900001.0
2006-02-02 04:02:00,142.638,142.656,142.63,142.65,255599993.0
2006-02-02 04:03:00,142.666,142.666,142.635,142.635,104300000.0
2006-02-02 04:04:00,142.646,142.673,142.646,142.663,98500000.0
2006-02-02 04:05:00,142.667,142.682,142.667,142.678,120700001.0
2006-02-02 04:06:00,142.686,142.686,142.666,142.682,146599999.0
2006-02-02 04:07:00,142.683,142.69,142.67,142.69,121099997.0
2006-02-02 04:08:00,142.689,142.689,142.669,142.678,59099999.0
2006-02-02 04:09:00,142.68,142.696,142.679,142.69,134500002.0
2006-02-02 04:10:00,142.692,142.694,142.681,142.694,90700002.0
2006-02-02 04:11:00,142.689,142.728,142.689,142.728,49600000.0
2006-02-02 04:12:00,142.728,142.728,142.719,142.719,45800000.0
2006-02-02 04:13:00,142.724,142.738,142.72,142.736,56800000.0
2006-02-02 04:14:00,142.727,142.743,142.727,142.743,83800000.0
2006-02-02 04:15:00,142.735,142.742,142.725,142.735,97000000.0
2006-02-02 04:16:00,142.723,142.757,142.723,142.743,139899997.0
2006-02-02 04:17:00,142.743,142.743,142.728,142.738,96799999.0
2006-02-02 04:18:00,142.734,142.746,142.731,142.732,85099999.0
2006-02-02 04:19:00,142.728,142.739,142.72,142.735,84699999.0
2006-02-02 04:20:00,142.745,142.754,142.737,142.737,101600000.0
2006-02-02 04:21:00,142.74,142.749,142.733,142.733,60800000.0
2006-02-02 04:22:00,142.729,142.74,142.724,142.73,119600001.0
2006-02-02 04:23:00,142.721,142.729,142.721,142.729,11200000.0
2006-02-02 04:24:00,142.712,142.712,142.708,142.708,12800000.0
2006-02-02 04:25:00,142.695,142.705,142.695,142.7,79100000.0
2006-02-02 04:26:00,142.695,142.695,142.682,142.687,87199999.0
2006-02-02 04:27:00,142.681,142.681,142.651,142.675,76000000.0
2006-02-02 04:28:00,142.681,142.69,142.68,142.685,96999999.0
2006-02-02 04:29:00,142.685,142.7,142.678,142.696,152100003.0
2006-02-02 04:30:00,142.703,142.703,142.69,142.701,75399998.0
2006-02-02 04:31:00,142.7,142.709,142.692,142.692,57300000.0
2006-02-02 04:32:00,142.7,142.715,142.7,142.715,83600000.0
2006-02-02 04:33:00,142.715,142.718,142.704,142.71,63100000.0
2006-02-02 04:34:00,142.715,142.715,142.71,142.71,29700000.0
2006-02-02 04:35:00,142.708,142.715,142.705,142.709,180100001.0
2006-02-02 04:36:00,142.71,142.71,142.697,142.705,71800000.0
2006-02-02 04:37:00,142.709,142.718,142.708,142.712,83000002.0
2006-02-02 04:38:00,142.723,142.723,142.71,142.71,60700000.0
2006-02-02 04:39:00,142.714,142.714,142.702,142.702,54099998.0
2006-02-02 04:40:00,142.71,142.71,142.702,142.705,39200000.0
2006-02-02 04:41:00,142.706,142.713,142.701,142.713,32800000.0
2006-02-02 04:42:00,142.703,142.706,142.703,142.706,47700001.0
2006-02-02 04:43:00,142.704,142.709,142.704,142.708,37600000.0
2006-02-02 04:44:00,142.715,142.715,142.698,142.7,24800000.0
2006-02-02 04:45:00,142.705,142.71,142.7,142.7,110099999.0
2006-02-02 04:46:00,142.712,142.722,142.707,142.716,79700001.0
2006-02-02 04:47:00,142.717,142.717,142.7,142.715,55600000.0
2006-02-02 04:48:00,142.711,142.712,142.705,142.71,65300000.0
2006-02-02 04:49:00,142.704,142.704,142.686,142.699,109600000.0
2006-02-02 04:50:00,142.683,142.7,142.671,142.687,81300000.0
2006-02-02 04:51:00,142.677,142.677,142.665,142.677,41900000.0
2006-02-02 04:52:00,142.675,142.675,142.652,142.654,71100002.0
2006-02-02 04:53:00,142.655,142.665,142.655,142.665,16000000.0
2006-02-02 04:54:00,142.683,142.687,142.68,142.682,57200000.0
2006-02-02 04:55:00,142.686,142.695,142.685,142.689,100500001.0
2006-02-02 04:56:00,142.693,142.694,142.681,142.688,72800000.0
2006-02-02 04:57:00,142.69,142.699,142.69,142.691,54600000.0
2006-02-02 04:58:00,142.699,142.706,142.699,142.706,16100000.0
2006-02-02 04:59:00,142.705,142.714,142.693,142.693,168000002.0
2006-02-02 05:00:00,142.694,142.702,142.674,142.674,132900001.0
2006-02-02 05:01:00,142.661,142.665,142.638,142.656,93599999.0
2006-02-02 05:02:00,142.645,142.645,142.622,142.622,48600001.0
2006-02-02 05:03:00,142.633,142.646,142.624,142.626,95599999.0
2006-02-02 05:04:00,142.62,142.641,142.619,142.638,139400000.0
2006-02-02 05:05:00,142.632,142.644,142.625,142.641,64700002.0
2006-02-02 05:06:00,142.635,142.635,142.611,142.62,139499998.0
2006-02-02 05:07:00,142.623,142.623,142.605,142.616,79799999.0
2006-02-02 05:08:00,142.615,142.623,142.609,142.621,96900000.0
2006-02-02 05:09:00,142.626,142.63,142.609,142.63,106200000.0
2006-02-02 05:10:00,142.63,142.644,142.627,142.644,39800000.0
2006-02-02 05:11:00,142.653,142.662,142.638,142.662,83899998.0
2006-02-02 05:12:00,142.656,142.656,142.654,142.654,25300000.0
2006-02-02 05:13:00,142.66,142.66,142.654,142.657,14400000.0
2006-02-02 05:14:00,142.666,142.667,142.653,142.657,118399998.0
2006-02-02 05:15:00,142.647,142.668,142.647,142.661,68000000.0
2006-02-02 05:16:00,142.664,142.675,142.656,142.663,96100001.0
2006-02-02 05:17:00,142.653,142.679,142.653,142.658,157400001.0
2006-02-02 05:18:00,142.659,142.689,142.659,142.689,77600000.0
2006-02-02 05:19:00,142.686,142.695,142.686,142.693,204100003.0
2006-02-02 05:20:00,142.688,142.688,142.676,142.68,52499999.0
2006-02-02 05:21:00,142.676,142.682,142.665,142.665,110700001.0
2006-02-02 05:22:00,142.677,142.682,142.67,142.676,107900000.0
2006-02-02 05:23:00,142.667,142.676,142.667,142.67,26000000.0
2006-02-02 05:24:00,142.666,142.668,142.662,142.668,23000000.0
2006-02-02 05:25:00,142.669,142.678,142.659,142.664,48800000.0
2006-02-02 05:26:00,142.667,142.671,142.661,142.662,74700002.0
2006-02-02 05:27:00,142.672,142.683,142.66,142.66,73700000.0
2006-02-02 05:28:00,142.651,142.655,142.644,142.655,118699999.0
2006-02-02 05:29:00,142.656,142.664,142.643,142.664,73500000.0
2006-02-02 05:30:00,142.67,142.676,142.67,142.676,17599999.0
2006-02-02 05:31:00,142.688,142.693,142.68,142.693,72600000.0
2006-02-02 05:32:00,142.7,142.705,142.682,142.688,153699998.0
2006-02-02 05:33:00,142.705,142.705,142.695,142.705,61800001.0
2006-02-02 05:34:00,142.708,142.708,142.7,142.7,107599998.0
2006-02-02 05:35:00,142.7,142.705,142.7,142.705,8000000.0
2006-02-02 05:36:00,142.693,142.711,142.688,142.711,64499999.0
2006-02-02 05:37:00,142.701,142.715,142.701,142.71,56799999.0
2006-02-02 05:38:00,142.702,142.702,142.698,142.698,20700000.0
2006-02-02 05:39:00,142.693,142.702,142.693,142.7,81500002.0
2006-02-02 05:40:00,142.697,142.703,142.681,142.682,65800000.0
2006-02-02 05:41:00,142.68,142.704,142.68,142.7,51400000.0
2006-02-02 05:42:00,142.696,142.697,142.692,142.697,34400000.0
2006-02-02 05:43:00,142.701,142.706,142.685,142.691,70299999.0
2006-02-02 05:44:00,142.691,142.705,142.69,142.7,60400000.0
2006-02-02 05:45:00,142.694,142.712,142.694,142.712,91100000.0
2006-02-02 05:46:00,142.706,142.707,142.691,142.703,188499999.0
2006-02-02 05:47:00,142.701,142.713,142.701,142.708,121599998.0
2006-02-02 05:48:00,142.71,142.718,142.708,142.71,119100002.0
2006-02-02 05:49:00,142.715,142.72,142.705,142.712,70700000.0
2006-02-02 05:50:00,142.718,142.718,142.705,142.712,73700000.0
2006-02-02 05:51:00,142.713,142.718,142.713,142.716,57900000.0
2006-02-02 05:52:00,142.711,142.723,142.711,142.72,71400000.0
2006-02-02 05:53:00,142.726,142.726,142.715,142.717,59200000.0
2006-02-02 05:54:00,142.729,142.745,142.729,142.74,149399997.0
2006-02-02 05:55:00,142.736,142.736,142.723,142.729,83400000.0
2006-02-02 05:56:00,142.714,142.725,142.714,142.725,123799996.0
2006-02-02 05:57:00,142.723,142.729,142.723,142.729,21600000.0
2006-02-02 05:58:00,142.729,142.729,142.708,142.729,49999999.0
2006-02-02 05:59:00,142.731,142.736,142.722,142.727,195900000.0
2006-02-02 06:00:00,142.712,142.726,142.712,142.722,117999999.0
2006-02-02 06:01:00,142.715,142.727,142.715,142.725,103300003.0
2006-02-02 06:02:00,142.72,142.724,142.72,142.724,45699998.0
2006-02-02 06:03:00,142.725,142.728,142.72,142.72,63400001.0
2006-02-02 06:04:00,142.723,142.727,142.721,142.723,60500000.0
2006-02-02 06:05:00,142.73,142.735,142.724,142.735,99100000.0
2006-02-02 06:06:00,142.729,142.732,142.72,142.727,126400001.0
2006-02-02 06:07:00,142.723,142.738,142.72,142.725,131899997.0
2006-02-02 06:08:00,142.733,142.733,142.713,142.722,58499999.0
2006-02-02 06:09:00,142.717,142.724,142.709,142.713,34300000.0
2006-02-02 06:10:00,142.712,142.718,142.711,142.711,59300000.0
2006-02-02 06:11:00,142.718,142.729,142.718,142.724,47900000.0
2006-02-02 06:12:00,142.709,142.709,142.696,142.697,65899998.0
2006-02-02 06:13:00,142.703,142.723,142.699,142.714,53600000.0
2006-02-02 06:14:00,142.723,142.73,142.704,142.704,100400001.0
2006-02-02 06:15:00,142.708,142.714,142.704,142.712,101200004.0
2006-02-02 06:16:00,142.713,142.713,142.671,142.671,122199998.0
2006-02-02 06:17:00,142.666,142.672,142.65,142.66,109600002.0
2006-02-02 06:18:00,142.654,142.664,142.653,142.664,103600001.0
2006-02-02 06:19:00,142.674,142.675,142.659,142.659,52700000.0
2006-02-02 06:20:00,142.659,142.676,142.655,142.66,63300001.0
2006-02-02 06:21:00,142.654,142.661,142.649,142.66,129300000.0
2006-02-02 06:22:00,142.643,142.651,142.641,142.648,62700000.0
2006-02-02 06:23:00,142.652,142.652,142.635,142.64,162300000.0
2006-02-02 06:24:00,142.639,142.644,142.607,142.618,169099998.0
2006-02-02 06:25:00,142.625,142.645,142.625,142.643,89899998.0
2006-02-02 06:26:00,142.643,142.646,142.642,142.642,88599999.0
2006-02-02 06:27:00,142.647,142.651,142.643,142.647,16800000.0
2006-02-02 06:28:00,142.652,142.664,142.642,142.656,129300000.0
2006-02-02 06:29:00,142.658,142.658,142.648,142.649,47500001.0
2006-02-02 06:30:00,142.655,142.661,142.639,142.654,74600000.0
2006-02-02 06:31:00,142.648,142.666,142.648,142.653,49000000.0
2006-02-02 06:32:00,142.651,142.658,142.642,142.647,105400000.0
2006-02-02 06:33:00,142.66,142.661,142.648,142.65,71600000.0
2006-02-02 06:34:00,142.651,142.657,142.649,142.657,66200000.0
2006-02-02 06:35:00,142.656,142.656,142.647,142.65,68099999.0
2006-02-02 06:36:00,142.655,142.655,142.645,142.65,51499999.0
2006-02-02 06:37:00,142.647,142.661,142.647,142.647,79200000.0
2006-02-02 06:38:00,142.652,142.66,142.642,142.655,143600002.0
2006-02-02 06:39:00,142.641,142.654,142.641,142.647,92899999.0
2006-02-02 06:40:00,142.64,142.655,142.64,142.645,170299997.0
2006-02-02 06:41:00,142.65,142.674,142.65,142.674,93899997.0
2006-02-02 06:42:00,142.682,142.682,142.671,142.671,87400000.0
2006-02-02 06:43:00,142.675,142.675,142.659,142.664,147000001.0
2006-02-02 06:44:00,142.671,142.671,142.658,142.662,100699999.0
2006-02-02 06:45:00,142.671,142.673,142.66,142.671,140100000.0
2006-02-02 06:46:00,142.671,142.674,142.66,142.66,126800001.0
2006-02-02 06:47:00,142.668,142.668,142.642,142.657,70799998.0
2006-02-02 06:48:00,142.661,142.661,142.651,142.651,107300001.0
2006-02-02 06:49:00,142.666,142.669,142.666,142.669,42400000.0
2006-02-02 06:50:00,142.673,142.673,142.651,142.667,143700001.0
2006-02-02 06:51:00,142.664,142.671,142.657,142.661,97199998.0
2006-02-02 06:52:00,142.654,142.661,142.642,142.642,137900000.0
2006-02-02 06:53:00,142.647,142.655,142.647,142.652,52400001.0
2006-02-02 06:54:00,142.65,142.665,142.65,142.655,30600000.0
2006-02-02 06:55:00,142.655,142.661,142.655,142.657,61700000.0
2006-02-02 06:56:00,142.663,142.664,142.645,142.645,154299997.0
2006-02-02 06:57:00,142.643,142.647,142.638,142.642,87600000.0
2006-02-02 06:58:00,142.641,142.652,142.64,142.652,125599998.0
2006-02-02 06:59:00,142.652,142.652,142.634,142.64,77099998.0
2006-02-02 07:00:00,142.647,142.652,142.639,142.647,87000001.0
2006-02-02 07:01:00,142.635,142.65,142.635,142.641,171200002.0
2006-02-02 07:02:00,142.638,142.647,142.638,142.647,65200000.0
2006-02-02 07:03:00,142.646,142.646,142.623,142.623,136699998.0
2006-02-02 07:04:00,142.627,142.641,142.623,142.641,101900000.0
2006-02-02 07:05:00,142.64,142.662,142.64,142.652,111799999.0
2006-02-02 07:06:00,142.651,142.665,142.65,142.658,173699998.0
2006-02-02 07:07:00,142.66,142.665,142.65,142.665,93699999.0
2006-02-02 07:08:00,142.664,142.664,142.64,142.648,112899998.0
2006-02-02 07:09:00,142.65,142.657,142.65,142.65,41600000.0
2006-02-02 07:10:00,142.648,142.652,142.644,142.646,74599999.0
2006-02-02 07:11:00,142.652,142.656,142.647,142.65,114399999.0
2006-02-02 07:12:00,142.655,142.662,142.638,142.638,70799999.0
2006-02-02 07:13:00,142.632,142.638,142.631,142.638,91200001.0
2006-02-02 07:14:00,142.635,142.65,142.635,142.647,84000000.0
2006-02-02 07:15:00,142.645,142.655,142.645,142.645,63200000.0
2006-02-02 07:16:00,142.649,142.667,142.649,142.667,99100002.0
2006-02-02 07:17:00,142.672,142.69,142.672,142.69,37900000.0
2006-02-02 07:18:00,142.682,142.691,142.682,142.691,41600000.0
2006-02-02 07:19:00,142.688,142.696,142.685,142.687,66400000.0
2006-02-02 07:20:00,142.68,142.698,142.68,142.695,197199998.0
2006-02-02 07:21:00,142.697,142.699,142.678,142.678,37700000.0
2006-02-02 07:22:00,142.68,142.691,142.675,142.685,118400002.0
2006-02-02 07:23:00,142.693,142.693,142.679,142.68,94300000.0
2006-02-02 07:24:00,142.681,142.697,142.681,142.697,64700000.0
2006-02-02 07:25:00,142.69,142.699,142.684,142.685,91000000.0
2006-02-02 07:26:00,142.688,142.697,142.685,142.695,74200001.0
2006-02-02 07:27:00,142.7,142.7,142.677,142.677,56500000.0
2006-02-02 07:28:00,142.685,142.685,142.683,142.685,244300000.0
2006-02-02 07:29:00,142.683,142.694,142.683,142.689,177000005.0
2006-02-02 07:30:00,142.688,142.7,142.688,142.697,75900000.0
2006-02-02 07:31:00,142.707,142.718,142.702,142.702,44799999.0
2006-02-02 07:32:00,142.698,142.698,142.692,142.692,38300000.0
2006-02-02 07:33:00,142.68,142.685,142.665,142.665,73199999.0
2006-02-02 07:34:00,142.676,142.707,142.676,142.704,116899999.0
2006-02-02 07:35:00,142.707,142.717,142.69,142.697,156000005.0
2006-02-02 07:36:00,142.7,142.719,142.7,142.707,36800000.0
2006-02-02 07:37:00,142.71,142.719,142.702,142.702,89300000.0
2006-02-02 07:38:00,142.705,142.728,142.704,142.728,75600002.0
2006-02-02 07:39:00,142.715,142.724,142.704,142.711,130299999.0
2006-02-02 07:40:00,142.703,142.708,142.695,142.695,90700001.0
2006-02-02 07:41:00,142.685,142.692,142.685,142.69,149300000.0
2006-02-02 07:42:00,142.691,142.701,142.684,142.692,96300002.0
2006-02-02 07:43:00,142.687,142.698,142.686,142.698,90400001.0
2006-02-02 07:44:00,142.711,142.745,142.711,142.738,34700000.0
2006-02-02 07:45:00,142.727,142.748,142.727,142.733,36100000.0
2006-02-02 07:46:00,142.728,142.728,142.712,142.727,102200000.0
2006-02-02 07:47:00,142.702,142.713,142.676,142.682,148499999.0
2006-02-02 07:48:00,142.668,142.704,142.664,142.699,98300001.0
2006-02-02 07:49:00,142.71,142.714,142.652,142.658,100900001.0
2006-02-02 07:50:00,142.675,142.688,142.672,142.672,85900002.0
2006-02-02 07:51:00,142.675,142.678,142.644,142.666,150199998.0
2006-02-02 07:52:00,142.666,142.666,142.65,142.658,71899998.0
2006-02-02 07:53:00,142.657,142.657,142.631,142.634,44000000.0
2006-02-02 07:54:00,142.64,142.652,142.64,142.652,54200002.0
2006-02-02 07:55:00,142.672,142.683,142.657,142.659,119399997.0
2006-02-02 07:56:00,142.657,142.667,142.647,142.647,30700000.0
2006-02-02 07:57:00,142.651,142.669,142.651,142.651,71100001.0
2006-02-02 07:58:00,142.663,142.665,142.637,142.637,96200001.0
2006-02-02 07:59:00,142.615,142.632,142.609,142.625,100000001.0
2006-02-02 08:00:00,142.616,142.621,142.605,142.617,73499998.0
2006-02-02 08:01:00,142.62,142.64,142.62,142.64,76599999.0
2006-02-02 08:02:00,142.645,142.646,142.625,142.63,139099998.0
2006-02-02 08:03:00,142.62,142.642,142.613,142.642,89299999.0
2006-02-02 08:04:00,142.648,142.648,142.607,142.612,208600003.0
2006-02-02 08:05:00,142.611,142.634,142.609,142.617,73300001.0
2006-02-02 08:06:00,142.612,142.619,142.6,142.602,100400002.0
2006-02-02 08:07:00,142.598,142.61,142.598,142.605,95999999.0
2006-02-02 08:08:00,142.612,142.618,142.612,142.614,96700001.0
2006-02-02 08:09:00,142.614,142.621,142.614,142.62,33700000.0
2006-02-02 08:10:00,142.628,142.647,142.62,142.647,83100001.0
2006-02-02 08:11:00,142.65,142.65,142.631,142.645,57500000.0
2006-02-02 08:12:00,142.647,142.647,142.638,142.643,84399999.0
2006-02-02 08:13:00,142.642,142.659,142.642,142.658,71199998.0
2006-02-02 08:14:00,142.652,142.653,142.643,142.653,131300001.0
2006-02-02 08:15:00,142.65,142.654,142.646,142.65,103600001.0
2006-02-02 08:16:00,142.648,142.65,142.645,142.65,54800000.0
2006-02-02 08:17:00,142.645,142.647,142.643,142.646,79299999.0
2006-02-02 08:18:00,142.643,142.653,142.643,142.65,92699999.0
2006-02-02 08:19:00,142.645,142.645,142.63,142.631,149400001.0
2006-02-02 08:20:00,142.647,142.647,142.646,142.646,28900000.0
2006-02-02 08:21:00,142.653,142.668,142.653,142.665,143899996.0
2006-02-02 08:22:00,142.654,142.673,142.654,142.671,133900000.0
2006-02-02 08:23:00,142.671,142.678,142.658,142.669,86499998.0
2006-02-02 08:24:00,142.675,142.685,142.674,142.685,129600000.0
2006-02-02 08:25:00,142.678,142.691,142.675,142.686,129299998.0
2006-02-02 08:26:00,142.688,142.688,142.677,142.687,125899998.0
2006-02-02 08:27:00,142.682,142.694,142.679,142.679,87499999.0
2006-02-02 08:28:00,142.687,142.705,142.687,142.69,94499999.0
2006-02-02 08:29:00,142.696,142.696,142.682,142.682,58600001.0
2006-02-02 08:30:00,142.685,142.694,142.676,142.682,60400000.0
2006-02-02 08:31:00,142.695,142.712,142.695,142.712,61499999.0
2006-02-02 08:32:00,142.715,142.717,142.705,142.705,75299998.0
2006-02-02 08:33:00,142.692,142.717,142.692,142.711,69200000.0
2006-02-02 08:34:00,142.705,142.718,142.698,142.7,151700001.0
2006-02-02 08:35:00,142.692,142.707,142.692,142.695,119699997.0
2006-02-02 08:36:00,142.698,142.698,142.691,142.691,54800000.0
2006-02-02 08:37:00,142.692,142.692,142.673,142.673,166900001.0
2006-02-02 08:38:00,142.671,142.672,142.663,142.663,126599998.0
2006-02-02 08:39:00,142.664,142.674,142.663,142.665,45100000.0
2006-02-02 08:40:00,142.654,142.674,142.649,142.674,113599997.0
2006-02-02 08:41:00,142.674,142.678,142.665,142.665,182300000.0
2006-02-02 08:42:00,142.663,142.675,142.663,142.674,75800000.0
2006-02-02 08:43:00,142.665,142.675,142.657,142.675,134999997.0
2006-02-02 08:44:00,142.679,142.681,142.674,142.677,144099999.0
2006-02-02 08:45:00,142.676,142.678,142.667,142.67,144600000.0
2006-02-02 08:46:00,142.667,142.68,142.667,142.679,146700000.0
2006-02-02 08:47:00,142.681,142.69,142.68,142.68,106400000.0
2006-02-02 08:48:00,142.685,142.704,142.681,142.704,138500000.0
2006-02-02 08:49:00,142.695,142.713,142.693,142.693,50399999.0
2006-02-02 08:50:00,142.696,142.708,142.692,142.708,129900002.0
2006-02-02 08:51:00,142.711,142.711,142.69,142.7,82599999.0
2006-02-02 08:52:00,142.702,142.712,142.699,142.712,113299999.0
2006-02-02 08:53:00,142.715,142.725,142.709,142.716,160699994.0
2006-02-02 08:54:00,142.731,142.758,142.726,142.758,186700001.0
2006-02-02 08:55:00,142.767,142.767,142.737,142.744,65800000.0
2006-02-02 08:56:00,142.745,142.745,142.72,142.72,138699997.0
2006-02-02 08:57:00,142.724,142.727,142.716,142.718,159299998.0
2006-02-02 08:58:00,142.719,142.755,142.715,142.75,118600003.0
2006-02-02 08:59:00,142.758,142.775,142.749,142.775,93000000.0
2006-02-02 09:00:00,142.783,142.806,142.783,142.795,116100000.0
2006-02-02 09:01:00,142.794,142.819,142.794,142.812,89500001.0
2006-02-02 09:02:00,142.828,142.828,142.809,142.815,107900000.0
2006-02-02 09:03:00,142.821,142.821,142.797,142.802,55300000.0
2006-02-02 09:04:00,142.794,142.799,142.783,142.785,87199999.0
2006-02-02 09:05:00,142.788,142.797,142.776,142.796,64700000.0
2006-02-02 09:06:00,142.8,142.809,142.79,142.796,91200000.0
2006-02-02 09:07:00,142.795,142.799,142.783,142.792,136699998.0
2006-02-02 09:08:00,142.796,142.829,142.796,142.829,88200000.0
2006-02-02 09:09:00,142.837,142.843,142.827,142.835,86000000.0
2006-02-02 09:10:00,142.825,142.834,142.821,142.824,56800000.0
2006-02-02 09:11:00,142.833,142.839,142.819,142.824,100500001.0
2006-02-02 09:12:00,142.816,142.823,142.816,142.82,169000001.0
2006-02-02 09:13:00,142.818,142.818,142.803,142.803,53399999.0
2006-02-02 09:14:00,142.797,142.802,142.787,142.802,80599999.0
2006-02-02 09:15:00,142.803,142.83,142.802,142.83,75199999.0
2006-02-02 09:16:00,142.83,142.83,142.799,142.8,60699999.0
2006-02-02 09:17:00,142.793,142.804,142.791,142.797,60199999.0
2006-02-02 09:18:00,142.802,142.814,142.801,142.814,74900000.0
2006-02-02 09:19:00,142.793,142.793,142.769,142.78,71100002.0
2006-02-02 09:20:00,142.782,142.792,142.773,142.779,110299998.0
2006-02-02 09:21:00,142.78,142.785,142.773,142.776,99400001.0
2006-02-02 09:22:00,142.773,142.773,142.743,142.745,76800000.0
2006-02-02 09:23:00,142.743,142.747,142.73,142.73,74600000.0
2006-02-02 09:24:00,142.734,142.745,142.732,142.732,87200001.0
2006-02-02 09:25:00,142.727,142.743,142.727,142.73,26900000.0
2006-02-02 09:26:00,142.737,142.749,142.737,142.738,73800000.0
2006-02-02 09:27:00,142.738,142.738,142.72,142.733,96999999.0
2006-02-02 09:28:00,142.733,142.75,142.726,142.75,74299999.0
2006-02-02 09:29:00,142.748,142.748,142.731,142.731,75400000.0
2006-02-02 09:30:00,142.729,142.741,142.718,142.718,119599999.0
2006-02-02 09:31:00,142.714,142.714,142.703,142.705,62400000.0
2006-02-02 09:32:00,142.694,142.709,142.688,142.709,58800000.0
2006-02-02 09:33:00,142.71,142.717,142.708,142.708,40800000.0
2006-02-02 09:34:00,142.71,142.736,142.71,142.73,48800000.0
2006-02-02 09:35:00,142.737,142.759,142.737,142.75,47499999.0
2006-02-02 09:36:00,142.752,142.752,142.738,142.748,114800001.0
2006-02-02 09:37:00,142.745,142.762,142.745,142.762,22400000.0
2006-02-02 09:38:00,142.765,142.771,142.763,142.771,46200000.0
2006-02-02 09:39:00,142.779,142.787,142.765,142.765,63500000.0
2006-02-02 09:40:00,142.761,142.766,142.756,142.765,40800000.0
2006-02-02 09:41:00,142.76,142.784,142.76,142.767,101400001.0
2006-02-02 09:42:00,142.769,142.777,142.753,142.777,113800002.0
2006-02-02 09:43:00,142.766,142.778,142.766,142.769,144499998.0
2006-02-02 09:44:00,142.772,142.79,142.772,142.787,72200000.0
2006-02-02 09:45:00,142.789,142.789,142.781,142.782,143200000.0
2006-02-02 09:46:00,142.784,142.788,142.763,142.768,162300003.0
2006-02-02 09:47:00,142.775,142.775,142.75,142.755,99999999.0
2006-02-02 09:48:00,142.75,142.763,142.75,142.763,61600001.0
2006-02-02 09:49:00,142.754,142.76,142.738,142.738,100800001.0
2006-02-02 09:50:00,142.733,142.753,142.733,142.75,103400001.0
2006-02-02 09:51:00,142.751,142.751,142.732,142.739,63200000.0
2006-02-02 09:52:00,142.743,142.751,142.736,142.736,101200001.0
2006-02-02 09:53:00,142.74,142.748,142.736,142.748,121000000.0
2006-02-02 09:54:00,142.749,142.761,142.748,142.761,66100000.0
2006-02-02 09:55:00,142.76,142.767,142.756,142.763,176199997.0
2006-02-02 09:56:00,142.75,142.755,142.744,142.755,99500001.0
2006-02-02 09:57:00,142.751,142.755,142.74,142.744,106600001.0
2006-02-02 09:58:00,142.741,142.769,142.74,142.757,142400000.0
2006-02-02 09:59:00,142.777,142.789,142.766,142.789,146600000.0
2006-02-02 10:00:00,142.789,142.802,142.786,142.802,54600000.0
2006-02-02 10:01:00,142.787,142.796,142.787,142.792,75200000.0
2006-02-02 10:02:00,142.783,142.801,142.781,142.801,105400002.0
2006-02-02 10:03:00,142.796,142.805,142.789,142.79,61600000.0
2006-02-02 10:04:00,142.775,142.783,142.764,142.768,140200000.0
2006-02-02 10:05:00,142.766,142.769,142.766,142.769,24000001.0
2006-02-02 10:06:00,142.778,142.778,142.709,142.709,50300000.0
2006-02-02 10:07:00,142.72,142.737,142.71,142.711,62900001.0
2006-02-02 10:08:00,142.716,142.728,142.708,142.72,114500000.0
2006-02-02 10:09:00,142.73,142.735,142.719,142.725,99100000.0
2006-02-02 10:10:00,142.73,142.744,142.722,142.742,72000000.0
2006-02-02 10:11:00,142.753,142.764,142.733,142.733,117999999.0
2006-02-02 10:12:00,142.737,142.759,142.737,142.75,65899999.0
2006-02-02 10:13:00,142.75,142.758,142.747,142.749,112400000.0
2006-02-02 10:14:00,142.736,142.747,142.725,142.731,124600001.0
2006-02-02 10:15:00,142.73,142.739,142.712,142.722,180500003.0
2006-02-02 10:16:00,142.732,142.751,142.72,142.725,72000000.0
2006-02-02 10:17:00,142.721,142.723,142.709,142.714,54700000.0
2006-02-02 10:18:00,142.725,142.742,142.725,142.735,32000000.0
2006-02-02 10:19:00,142.743,142.76,142.742,142.753,93500001.0
2006-02-02 10:20:00,142.75,142.751,142.724,142.741,152900001.0
2006-02-02 10:21:00,142.735,142.759,142.735,142.754,142699999.0
2006-02-02 10:22:00,142.753,142.755,142.739,142.75,113300001.0
2006-02-02 10:23:00,142.749,142.76,142.741,142.76,103799998.0
2006-02-02 10:24:00,142.763,142.769,142.76,142.76,173399999.0
2006-02-02 10:25:00,142.763,142.767,142.749,142.756,116500001.0
2006-02-02 10:26:00,142.748,142.756,142.748,142.748,81900000.0
2006-02-02 10:27:00,142.749,142.76,142.748,142.75,42599999.0
2006-02-02 10:28:00,142.763,142.769,142.752,142.754,131399999.0
2006-02-02 10:29:00,142.763,142.769,142.756,142.766,115199997.0
2006-02-02 10:30:00,142.768,142.768,142.745,142.75,154799999.0
2006-02-02 10:31:00,142.748,142.751,142.735,142.747,120500000.0
2006-02-02 10:32:00,142.75,142.765,142.743,142.759,72599999.0
2006-02-02 10:33:00,142.762,142.775,142.762,142.77,112599997.0
2006-02-02 10:34:00,142.769,142.788,142.763,142.779,69500000.0
2006-02-02 10:35:00,142.797,142.806,142.797,142.8,113300001.0
2006-02-02 10:36:00,142.795,142.797,142.783,142.788,170599999.0
2006-02-02 10:37:00,142.793,142.797,142.777,142.788,91600002.0
2006-02-02 10:38:00,142.798,142.81,142.797,142.81,62199999.0
2006-02-02 10:39:00,142.807,142.82,142.802,142.82,141600001.0
2006-02-02 10:40:00,142.825,142.825,142.813,142.818,80099999.0
2006-02-02 10:41:00,142.819,142.831,142.814,142.822,79800001.0
2006-02-02 10:42:00,142.815,142.822,142.808,142.822,107899999.0
2006-02-02 10:43:00,142.839,142.863,142.831,142.86,147200002.0
2006-02-02 10:44:00,142.87,142.873,142.855,142.866,71600000.0
2006-02-02 10:45:00,142.868,142.868,142.84,142.849,107899999.0
2006-02-02 10:46:00,142.862,142.888,142.862,142.888,105800000.0
2006-02-02 10:47:00,142.902,142.919,142.902,142.906,69599999.0
2006-02-02 10:48:00,142.908,142.923,142.895,142.908,65600000.0
2006-02-02 10:49:00,142.912,142.916,142.885,142.887,115899999.0
2006-02-02 10:50:00,142.88,142.885,142.865,142.885,160600001.0
2006-02-02 10:51:00,142.89,142.89,142.867,142.889,96599998.0
2006-02-02 10:52:00,142.891,142.907,142.891,142.893,76200000.0
2006-02-02 10:53:00,142.903,142.905,142.887,142.888,94399998.0
2006-02-02 10:54:00,142.894,142.894,142.88,142.887,119600001.0
2006-02-02 10:55:00,142.888,142.888,142.874,142.874,78800000.0
2006-02-02 10:56:00,142.881,142.9,142.873,142.9,45600000.0
2006-02-02 10:57:00,142.913,142.926,142.913,142.921,143999999.0
2006-02-02 10:58:00,142.925,142.93,142.91,142.915,107500000.0
2006-02-02 10:59:00,142.916,142.927,142.911,142.927,80799999.0
2006-02-02 11:00:00,142.94,142.94,142.911,142.911,102400000.0
2006-02-02 11:01:00,142.908,142.945,142.908,142.945,118399998.0
2006-02-02 11:02:00,142.952,142.961,142.943,142.944,54200001.0
2006-02-02 11:03:00,142.936,142.936,142.927,142.928,135599997.0
2006-02-02 11:04:00,142.926,142.926,142.905,142.905,60800000.0
2006-02-02 11:05:00,142.908,142.908,142.883,142.888,88800001.0
2006-02-02 11:06:00,142.888,142.9,142.881,142.9,124599997.0
2006-02-02 11:07:00,142.9,142.913,142.9,142.912,43699999.0
2006-02-02 11:08:00,142.909,142.91,142.892,142.892,98900002.0
2006-02-02 11:09:00,142.906,142.921,142.906,142.917,57600000.0
2006-02-02 11:10:00,142.921,142.931,142.915,142.922,147400000.0
2006-02-02 11:11:00,142.932,142.946,142.925,142.936,75900000.0
2006-02-02 11:12:00,142.935,142.942,142.919,142.923,137599999.0
2006-02-02 11:13:00,142.923,142.932,142.918,142.926,101999998.0
2006-02-02 11:14:00,142.922,142.947,142.922,142.947,91500001.0
2006-02-02 11:15:00,142.939,142.947,142.937,142.937,164999999.0
2006-02-02 11:16:00,142.928,142.929,142.914,142.925,106300003.0
2006-02-02 11:17:00,142.926,142.929,142.917,142.922,153600002.0
2006-02-02 11:18:00,142.927,142.927,142.907,142.92,111900001.0
2006-02-02 11:19:00,142.925,142.93,142.925,142.927,66000000.0
2006-02-02 11:20:00,142.918,142.93,142.916,142.916,97600000.0
2006-02-02 11:21:00,142.92,142.925,142.916,142.917,87800000.0
2006-02-02 11:22:00,142.913,142.928,142.911,142.928,121800000.0
2006-02-02 11:23:00,142.923,142.936,142.923,142.933,88900000.0
2006-02-02 11:24:00,142.942,142.942,142.904,142.904,160699999.0
2006-02-02 11:25:00,142.905,142.923,142.905,142.918,141399999.0
2006-02-02 11:26:00,142.922,142.936,142.919,142.922,172499998.0
2006-02-02 11:27:00,142.915,142.924,142.914,142.92,65199999.0
2006-02-02 11:28:00,142.917,142.922,142.904,142.913,82999999.0
2006-02-02 11:29:00,142.927,142.929,142.922,142.925,73900000.0
2006-02-02 11:30:00,142.932,142.947,142.932,142.947,79799999.0
2006-02-02 11:31:00,142.95,142.965,142.947,142.96,78700000.0
2006-02-02 11:32:00,142.96,142.964,142.952,142.952,64499999.0
2006-02-02 11:33:00,142.953,142.958,142.939,142.954,110700000.0
2006-02-02 11:34:00,142.958,142.96,142.949,142.953,68900001.0
2006-02-02 11:35:00,142.954,142.963,142.95,142.95,199299999.0
2006-02-02 11:36:00,142.966,142.966,142.951,142.96,173100000.0
2006-02-02 11:37:00,142.958,142.958,142.945,142.945,8100000.0
2006-02-02 11:38:00,142.944,142.95,142.93,142.945,62400000.0
2006-02-02 11:39:00,142.951,142.962,142.946,142.962,64500000.0
2006-02-02 11:40:00,142.961,142.968,142.959,142.959,47000000.0
2006-02-02 11:41:00,142.957,142.973,142.957,142.967,121199999.0
2006-02-02 11:42:00,142.966,142.969,142.953,142.955,96899998.0
2006-02-02 11:43:00,142.957,142.963,142.946,142.957,131200000.0
2006-02-02 11:44:00,142.961,142.965,142.951,142.96,82100002.0
2006-02-02 11:45:00,142.956,142.968,142.945,142.955,122299999.0
2006-02-02 11:46:00,142.948,142.951,142.939,142.939,122099999.0
2006-02-02 11:47:00,142.937,142.96,142.937,142.95,90399999.0
2006-02-02 11:48:00,142.96,142.968,142.959,142.961,69300000.0
2006-02-02 11:49:00,142.953,142.956,142.945,142.955,188899997.0
2006-02-02 11:50:00,142.945,142.967,142.945,142.967,78400000.0
2006-02-02 11:51:00,142.961,142.98,142.958,142.98,107800000.0
2006-02-02 11:52:00,142.973,142.986,142.968,142.976,124100000.0
2006-02-02 11:53:00,142.977,142.977,142.963,142.975,101399998.0
2006-02-02 11:54:00,142.98,142.98,142.956,142.966,76399999.0
2006-02-02 11:55:00,142.977,142.985,142.968,142.982,66600000.0
2006-02-02 11:56:00,142.986,142.986,142.949,142.949,86600000.0
2006-02-02 11:57:00,142.949,142.962,142.941,142.949,97500000.0
2006-02-02 11:58:00,142.95,142.962,142.946,142.962,39700000.0
2006-02-02 11:59:00,142.984,143.022,142.984,143.022,141199999.0
2006-02-02 12:00:00,143.02,143.02,142.995,142.997,141999999.0
2006-02-02 12:01:00,142.987,142.996,142.981,142.985,154500002.0
2006-02-02 12:02:00,142.988,142.99,142.973,142.977,108699999.0
2006-02-02 12:03:00,142.978,142.983,142.975,142.98,107000000.0
2006-02-02 12:04:00,142.986,142.988,142.973,142.978,86899998.0
2006-02-02 12:05:00,142.975,142.975,142.943,142.943,94500000.0
2006-02-02 12:06:00,142.939,142.949,142.925,142.949,103799998.0
2006-02-02 12:07:00,142.949,142.952,142.93,142.938,86099999.0
2006-02-02 12:08:00,142.939,142.942,142.927,142.927,85400002.0
2006-02-02 12:09:00,142.932,142.94,142.916,142.917,15700000.0
2006-02-02 12:10:00,142.908,142.921,142.908,142.92,85899999.0
2006-02-02 12:11:00,142.92,142.93,142.911,142.93,118900001.0
2006-02-02 12:12:00,142.933,142.934,142.925,142.925,135200002.0
2006-02-02 12:13:00,142.921,142.921,142.88,142.88,107400001.0
2006-02-02 12:14:00,142.863,142.866,142.853,142.853,120000001.0
2006-02-02 12:15:00,142.862,142.89,142.86,142.886,149299999.0
2006-02-02 12:16:00,142.895,142.905,142.895,142.901,51900000.0
2006-02-02 12:17:00,142.891,142.908,142.884,142.908,20100000.0
2006-02-02 12:18:00,142.909,142.909,142.898,142.904,57100000.0
2006-02-02 12:19:00,142.896,142.911,142.892,142.898,211999997.0
2006-02-02 12:20:00,142.888,142.893,142.884,142.892,95100000.0
2006-02-02 12:21:00,142.895,142.911,142.895,142.904,61799999.0
2006-02-02 12:22:00,142.909,142.915,142.905,142.909,70799999.0
2006-02-02 12:23:00,142.91,142.91,142.905,142.905,77300000.0
2006-02-02 12:24:00,142.905,142.922,142.905,142.922,50700000.0
2006-02-02 12:25:00,142.919,142.919,142.903,142.915,61200000.0
2006-02-02 12:26:00,142.92,142.92,142.901,142.916,65300000.0
2006-02-02 12:27:00,142.914,142.923,142.913,142.918,137700002.0
2006-02-02 12:28:00,142.927,142.942,142.927,142.942,59200002.0
2006-02-02 12:29:00,142.946,142.946,142.933,142.935,65700001.0
2006-02-02 12:30:00,142.937,142.944,142.927,142.943,102399998.0
2006-02-02 12:31:00,142.943,142.951,142.937,142.939,25100000.0
2006-02-02 12:32:00,142.941,142.941,142.904,142.904,97300000.0
2006-02-02 12:33:00,142.907,142.938,142.907,142.938,58299999.0
2006-02-02 12:34:00,142.935,142.939,142.924,142.924,69600000.0
2006-02-02 12:35:00,142.918,142.944,142.918,142.944,100800003.0
2006-02-02 12:36:00,142.954,142.975,142.948,142.96,110800000.0
2006-02-02 12:37:00,142.965,142.976,142.965,142.968,117099998.0
2006-02-02 12:38:00,142.96,142.973,142.96,142.96,54799999.0
2006-02-02 12:39:00,142.965,142.97,142.958,142.96,54900000.0
2006-02-02 12:40:00,142.963,142.968,142.956,142.963,112100000.0
2006-02-02 12:41:00,142.951,142.963,142.951,142.953,113200001.0
2006-02-02 12:42:00,142.947,142.947,142.921,142.921,56100000.0
2006-02-02 12:43:00,142.93,142.941,142.921,142.921,53300000.0
2006-02-02 12:44:00,142.909,142.913,142.904,142.904,76600000.0
2006-02-02 12:45:00,142.905,142.905,142.894,142.894,81900000.0
2006-02-02 12:46:00,142.901,142.908,142.895,142.895,97800000.0
2006-02-02 12:47:00,142.89,142.907,142.89,142.89,125000000.0
2006-02-02 12:48:00,142.898,142.906,142.891,142.902,114100003.0
2006-02-02 12:49:00,142.895,142.898,142.888,142.888,103699999.0
2006-02-02 12:50:00,142.897,142.918,142.897,142.914,85300000.0
2006-02-02 12:51:00,142.92,142.924,142.907,142.907,19900000.0
2006-02-02 12:52:00,142.903,142.91,142.903,142.905,50200000.0
2006-02-02 12:53:00,142.922,142.948,142.922,142.937,234000001.0
2006-02-02 12:54:00,142.933,142.952,142.933,142.945,130400001.0
2006-02-02 12:55:00,142.948,142.95,142.942,142.948,66200001.0
2006-02-02 12:56:00,142.943,142.943,142.917,142.931,87999999.0
2006-02-02 12:57:00,142.931,142.931,142.908,142.92,101499998.0
2006-02-02 12:58:00,142.918,142.918,142.906,142.914,126300001.0
2006-02-02 12:59:00,142.903,142.912,142.895,142.899,92800000.0
2006-02-02 13:00:00,142.894,142.898,142.88,142.892,168100001.0
2006-02-02 13:01:00,142.886,142.897,142.882,142.897,44799999.0
2006-02-02 13:02:00,142.9,142.911,142.892,142.896,72499999.0
2006-02-02 13:03:00,142.898,142.904,142.894,142.9,34800000.0
2006-02-02 13:04:00,142.912,142.941,142.912,142.941,47199999.0
2006-02-02 13:05:00,142.939,142.966,142.939,142.961,65199999.0
2006-02-02 13:06:00,142.959,142.989,142.959,142.986,59099999.0
2006-02-02 13:07:00,142.996,143.009,142.991,143.009,239299999.0
2006-02-02 13:08:00,143.009,143.014,142.996,142.996,115099999.0
2006-02-02 13:09:00,142.998,143.009,142.99,143.006,124599999.0
2006-02-02 13:10:00,142.991,143.01,142.965,143.01,74900001.0
2006-02-02 13:11:00,143.02,143.033,143.01,143.01,93100000.0
2006-02-02 13:12:00,143.011,143.011,142.974,142.976,98299999.0
2006-02-02 13:13:00,142.972,142.973,142.96,142.969,120800002.0
2006-02-02 13:14:00,142.971,142.972,142.951,142.962,97199999.0
2006-02-02 13:15:00,142.972,142.992,142.97,142.992,183900002.0
2006-02-02 13:16:00,142.992,142.996,142.987,142.989,65100000.0
2006-02-02 13:17:00,142.97,142.97,142.951,142.951,126099998.0
2006-02-02 13:18:00,142.948,142.961,142.939,142.959,125499997.0
2006-02-02 13:19:00,142.948,142.958,142.945,142.945,197200003.0
2006-02-02 13:20:00,142.955,142.955,142.946,142.946,21600000.0
2006-02-02 13:21:00,142.945,142.962,142.94,142.955,84500001.0
2006-02-02 13:22:00,142.952,142.952,142.934,142.947,116700000.0
2006-02-02 13:23:00,142.941,142.957,142.941,142.957,90700002.0
2006-02-02 13:24:00,142.96,142.96,142.952,142.958,109800000.0
2006-02-02 13:25:00,142.945,142.945,142.933,142.943,77299998.0
2006-02-02 13:26:00,142.942,142.942,142.925,142.93,72299999.0
2006-02-02 13:27:00,142.925,142.93,142.922,142.922,42100000.0
2006-02-02 13:28:00,142.911,142.924,142.91,142.92,48100001.0
2006-02-02 13:29:00,142.909,142.916,142.903,142.916,124300001.0
2006-02-02 13:30:00,142.92,142.926,142.915,142.926,74899999.0
2006-02-02 13:31:00,142.925,142.947,142.924,142.946,103499999.0
2006-02-02 13:32:00,142.928,142.939,142.924,142.924,25600000.0
2006-02-02 13:33:00,142.931,142.935,142.914,142.935,63400001.0
2006-02-02 13:34:00,142.951,142.998,142.951,142.998,87499998.0
2006-02-02 13:35:00,142.99,143.005,142.985,143.003,84700001.0
2006-02-02 13:36:00,143.005,143.005,142.993,142.999,73299999.0
2006-02-02 13:37:00,142.998,143.0,142.992,142.998,77800001.0
2006-02-02 13:38:00,142.984,142.984,142.962,142.962,102600001.0
2006-02-02 13:39:00,142.973,142.98,142.973,142.975,70900000.0
2006-02-02 13:40:00,142.978,142.979,142.963,142.963,113500000.0
2006-02-02 13:41:00,142.972,142.972,142.968,142.971,80699998.0
2006-02-02 13:42:00,142.974,142.981,142.974,142.977,129399997.0
2006-02-02 13:43:00,142.971,142.971,142.957,142.965,45100000.0
2006-02-02 13:44:00,142.96,142.975,142.957,142.958,84900001.0
2006-02-02 13:45:00,142.95,142.95,142.947,142.947,8000000.0
2006-02-02 13:46:00,142.951,142.954,142.951,142.952,96799999.0
2006-02-02 13:47:00,142.941,142.949,142.94,142.942,62200000.0
2006-02-02 13:48:00,142.943,142.95,142.928,142.948,118700002.0
2006-02-02 13:49:00,142.943,142.951,142.935,142.935,63699998.0
2006-02-02 13:50:00,142.918,142.936,142.918,142.936,78300001.0
2006-02-02 13:51:00,142.942,142.942,142.929,142.94,24200000.0
2006-02-02 13:52:00,142.932,142.934,142.924,142.934,87000001.0
2006-02-02 13:53:00,142.94,142.948,142.933,142.936,109899998.0
2006-02-02 13:54:00,142.941,142.943,142.927,142.931,187799995.0
2006-02-02 13:55:00,142.925,142.937,142.919,142.926,130900000.0
2006-02-02 13:56:00,142.924,142.933,142.923,142.923,48900001.0
2006-02-02 13:57:00,142.93,142.939,142.923,142.93,150000001.0
2006-02-02 13:58:00,142.941,142.951,142.929,142.951,135999996.0
2006-02-02 13:59:00,142.95,142.955,142.947,142.954,49100000.0
2006-02-02 14:00:00,142.951,142.961,142.951,142.955,167299998.0
2006-02-02 14:01:00,142.963,142.968,142.951,142.959,77899999.0
2006-02-02 14:02:00,142.957,142.957,142.945,142.945,70000000.0
2006-02-02 14:03:00,142.944,142.954,142.939,142.941,154699998.0
2006-02-02 14:04:00,142.945,142.952,142.938,142.943,66400000.0
2006-02-02 14:05:00,142.931,142.934,142.92,142.934,62900000.0
2006-02-02 14:06:00,142.928,142.928,142.918,142.919,84700001.0
2006-02-02 14:07:00,142.915,142.932,142.915,142.932,30400000.0
2006-02-02 14:08:00,142.934,142.937,142.921,142.937,120700000.0
2006-02-02 14:09:00,142.932,142.933,142.91,142.91,42400000.0
2006-02-02 14:10:00,142.91,142.92,142.904,142.906,104199997.0
2006-02-02 14:11:00,142.914,142.92,142.911,142.915,90700000.0
2006-02-02 14:12:00,142.916,142.917,142.902,142.917,55000002.0
2006-02-02 14:13:00,142.92,142.926,142.912,142.917,174100000.0
2006-02-02 14:14:00,142.928,142.938,142.924,142.931,80500000.0
2006-02-02 14:15:00,142.925,142.952,142.922,142.947,80000001.0
2006-02-02 14:16:00,142.94,142.94,142.933,142.936,123700000.0
2006-02-02 14:17:00,142.939,142.941,142.939,142.941,12800000.0
2006-02-02 14:18:00,142.947,142.972,142.947,142.969,52200000.0
2006-02-02 14:19:00,142.962,142.974,142.96,142.965,139899997.0
2006-02-02 14:20:00,142.968,142.976,142.96,142.972,94000002.0
2006-02-02 14:21:00,142.964,142.978,142.962,142.962,68800001.0
2006-02-02 14:22:00,142.968,142.968,142.953,142.959,106000000.0
2006-02-02 14:23:00,142.958,142.967,142.956,142.956,49600000.0
2006-02-02 14:24:00,142.959,142.964,142.949,142.964,133700000.0
2006-02-02 14:25:00,142.962,142.973,142.962,142.973,22299999.0
2006-02-02 14:26:00,142.982,142.988,142.968,142.976,92299999.0
2006-02-02 14:27:00,142.983,142.994,142.968,142.989,109900002.0
2006-02-02 14:28:00,142.998,143.032,142.998,143.026,66199999.0
2006-02-02 14:29:00,143.022,143.035,143.005,143.035,70000000.0
2006-02-02 14:30:00,143.045,143.052,143.032,143.051,72000001.0
2006-02-02 14:31:00,143.055,143.056,143.029,143.029,100699997.0
2006-02-02 14:32:00,143.016,143.059,143.009,143.055,93600000.0
2006-02-02 14:33:00,143.054,143.057,143.043,143.049,130900000.0
2006-02-02 14:34:00,143.048,143.06,143.045,143.057,100799997.0
2006-02-02 14:35:00,143.051,143.051,143.035,143.046,94799998.0
2006-02-02 14:36:00,143.044,143.053,143.038,143.045,117800000.0
2006-02-02 14:37:00,143.054,143.059,143.042,143.048,163299999.0
2006-02-02 14:38:00,143.051,143.056,143.045,143.045,108100001.0
2006-02-02 14:39:00,143.063,143.072,143.043,143.05,73400002.0
2006-02-02 14:40:00,143.057,143.061,143.048,143.06,182599999.0
2006-02-02 14:41:00,143.064,143.081,143.063,143.081,84400000.0
2006-02-02 14:42:00,143.083,143.121,143.083,143.104,82200001.0
2006-02-02 14:43:00,143.104,143.12,143.086,143.086,93399999.0
2006-02-02 14:44:00,143.115,143.152,143.115,143.152,106200001.0
2006-02-02 14:45:00,143.125,143.125,143.073,143.083,43700000.0
2006-02-02 14:46:00,143.092,143.092,143.047,143.053,90099999.0
2006-02-02 14:47:00,143.046,143.093,143.046,143.09,67199999.0
2006-02-02 14:48:00,143.098,143.121,143.09,143.112,51399999.0
2006-02-02 14:49:00,143.105,143.117,143.103,143.104,87100001.0
2006-02-02 14:50:00,143.112,143.127,143.11,143.127,130399998.0
2006-02-02 14:51:00,143.117,143.117,143.094,143.094,170500003.0
2006-02-02 14:52:00,143.083,143.087,143.075,143.085,197199998.0
2006-02-02 14:53:00,143.069,143.069,143.055,143.055,106000000.0
2006-02-02 14:54:00,143.06,143.07,143.054,143.06,121500000.0
2006-02-02 14:55:00,143.061,143.071,143.053,143.055,182600000.0
2006-02-02 14:56:00,143.06,143.065,143.055,143.057,116700000.0
2006-02-02 14:57:00,143.073,143.073,143.03,143.035,229100000.0
2006-02-02 14:58:00,143.035,143.043,143.031,143.031,77300002.0
2006-02-02 14:59:00,143.046,143.058,143.046,143.048,110199997.0
2006-02-02 15:00:00,143.054,143.054,143.027,143.04,119800000.0
2006-02-02 15:01:00,143.04,143.041,143.024,143.027,156200002.0
2006-02-02 15:02:00,143.026,143.05,143.026,143.035,159500004.0
2006-02-02 15:03:00,143.025,143.039,143.024,143.038,100900000.0
2006-02-02 15:04:00,143.042,143.048,143.036,143.042,88200002.0
2006-02-02 15:05:00,143.038,143.049,143.03,143.03,117100001.0
2006-02-02 15:06:00,143.026,143.036,143.016,143.036,53100001.0
2006-02-02 15:07:00,143.042,143.042,143.028,143.028,106700004.0
2006-02-02 15:08:00,143.032,143.047,143.03,143.034,118699998.0
2006-02-02 15:09:00,143.016,143.03,143.016,143.027,146400000.0
2006-02-02 15:10:00,143.022,143.035,143.022,143.028,129000000.0
2006-02-02 15:11:00,143.019,143.026,143.011,143.017,98000002.0
2006-02-02 15:12:00,143.012,143.024,143.004,143.005,143400001.0
2006-02-02 15:13:00,143.001,143.013,142.98,142.98,80200000.0
2006-02-02 15:14:00,142.988,143.014,142.988,143.007,74899999.0
2006-02-02 15:15:00,142.991,143.028,142.991,143.028,61100001.0
2006-02-02 15:16:00,143.031,143.031,142.999,142.999,88000001.0
2006-02-02 15:17:00,143.003,143.005,142.987,142.989,51500001.0
2006-02-02 15:18:00,142.99,142.998,142.987,142.995,103899998.0
2006-02-02 15:19:00,142.994,143.008,142.994,143.008,66300000.0
2006-02-02 15:20:00,142.998,143.029,142.998,143.023,66200001.0
2006-02-02 15:21:00,143.011,143.011,142.998,143.005,63400001.0
2006-02-02 15:22:00,143.009,143.029,143.0,143.026,107300001.0
2006-02-02 15:23:00,143.019,143.025,143.011,143.024,64499999.0
2006-02-02 15:24:00,143.042,143.051,143.034,143.039,84099999.0
2006-02-02 15:25:00,143.05,143.055,143.048,143.05,60600000.0
2006-02-02 15:26:00,143.055,143.055,143.028,143.03,140999996.0
2006-02-02 15:27:00,143.038,143.045,143.035,143.035,205100001.0
2006-02-02 15:28:00,143.048,143.051,143.033,143.045,94899998.0
2006-02-02 15:29:00,143.04,143.04,143.006,143.015,147799998.0
2006-02-02 15:30:00,143.02,143.025,142.995,143.004,114200001.0
2006-02-02 15:31:00,142.987,143.006,142.978,142.998,79100001.0
2006-02-02 15:32:00,142.99,142.995,142.977,142.977,120700000.0
2006-02-02 15:33:00,142.987,143.018,142.987,143.009,83100000.0
2006-02-02 15:34:00,142.999,142.999,142.97,142.995,106500000.0
2006-02-02 15:35:00,142.998,143.0,142.979,142.995,72899999.0
2006-02-02 15:36:00,143.012,143.012,142.979,142.992,128200000.0
2006-02-02 15:37:00,142.998,142.999,142.968,142.968,92900000.0
2006-02-02 15:38:00,142.973,142.984,142.973,142.98,82199999.0
2006-02-02 15:39:00,142.974,143.002,142.974,142.989,124200001.0
2006-02-02 15:40:00,142.995,143.0,142.985,143.0,84300000.0
2006-02-02 15:41:00,142.998,142.998,142.981,142.985,70200001.0
2006-02-02 15:42:00,142.982,142.992,142.978,142.985,148899998.0
2006-02-02 15:43:00,142.975,142.998,142.974,142.996,77400000.0
2006-02-02 15:44:00,142.982,143.0,142.975,142.978,144199998.0
2006-02-02 15:45:00,142.971,142.971,142.952,142.955,38500000.0
2006-02-02 15:46:00,142.939,142.939,142.932,142.932,105900003.0
2006-02-02 15:47:00,142.942,142.947,142.915,142.915,164100001.0
2006-02-02 15:48:00,142.92,142.929,142.912,142.928,71400001.0
2006-02-02 15:49:00,142.934,142.942,142.912,142.924,74099999.0
2006-02-02 15:50:00,142.926,142.943,142.926,142.94,79399999.0
2006-02-02 15:51:00,142.937,142.937,142.914,142.928,99399999.0
2006-02-02 15:52:00,142.921,142.93,142.91,142.927,78200001.0
2006-02-02 15:53:00,142.931,142.934,142.923,142.929,83600000.0
2006-02-02 15:54:00,142.926,142.932,142.91,142.922,121700000.0
2006-02-02 15:55:00,142.901,142.901,142.863,142.874,52000000.0
2006-02-02 15:56:00,142.878,142.89,142.871,142.89,73200000.0
2006-02-02 15:57:00,142.889,142.89,142.863,142.863,156699999.0
2006-02-02 15:58:00,142.857,142.868,142.813,142.827,110399997.0
2006-02-02 15:59:00,142.817,142.835,142.804,142.835,33300000.0
2006-02-02 16:00:00,142.84,142.846,142.823,142.823,83700000.0
2006-02-02 16:01:00,142.838,142.838,142.817,142.818,71099999.0
2006-02-02 16:02:00,142.826,142.839,142.814,142.837,63099999.0
2006-02-02 16:03:00,142.873,142.885,142.854,142.885,142500001.0
2006-02-02 16:04:00,142.893,142.895,142.875,142.875,53499999.0
2006-02-02 16:05:00,142.874,142.878,142.869,142.876,80400001.0
2006-02-02 16:06:00,142.864,142.864,142.842,142.863,108500002.0
2006-02-02 16:07:00,142.875,142.875,142.864,142.868,25900000.0
2006-02-02 16:08:00,142.87,142.88,142.854,142.88,168699999.0
2006-02-02 16:09:00,142.87,142.876,142.852,142.876,126000002.0
2006-02-02 16:10:00,142.874,142.879,142.856,142.868,66900001.0
2006-02-02 16:11:00,142.86,142.88,142.86,142.88,65500000.0
2006-02-02 16:12:00,142.886,142.892,142.876,142.876,158999998.0
2006-02-02 16:13:00,142.88,142.895,142.868,142.895,82599999.0
2006-02-02 16:14:00,142.911,142.914,142.897,142.9,86000001.0
2006-02-02 16:15:00,142.892,142.898,142.883,142.884,65799999.0
2006-02-02 16:16:00,142.881,142.882,142.852,142.852,92400001.0
2006-02-02 16:17:00,142.868,142.868,142.861,142.866,108100000.0
2006-02-02 16:18:00,142.877,142.89,142.877,142.89,40500000.0
2006-02-02 16:19:00,142.885,142.885,142.88,142.885,39800000.0
2006-02-02 16:20:00,142.89,142.89,142.88,142.885,13200000.0
2006-02-02 16:21:00,142.885,142.89,142.885,142.89,129400000.0
2006-02-02 16:22:00,142.884,142.915,142.884,142.912,119100000.0
2006-02-02 16:23:00,142.917,142.921,142.91,142.915,64300001.0
2006-02-02 16:24:00,142.917,142.919,142.903,142.906,53100000.0
2006-02-02 16:25:00,142.918,142.927,142.901,142.911,142699998.0
2006-02-02 16:26:00,142.912,142.93,142.912,142.918,33700000.0
2006-02-02 16:27:00,142.914,142.945,142.914,142.945,80700001.0
2006-02-02 16:28:00,142.955,142.962,142.949,142.949,139900001.0
2006-02-02 16:29:00,142.945,142.962,142.931,142.935,112400000.0
2006-02-02 16:30:00,142.94,142.96,142.93,142.96,79899999.0
2006-02-02 16:31:00,142.955,142.96,142.949,142.951,89100000.0
2006-02-02 16:32:00,142.952,142.953,142.939,142.943,93600000.0
2006-02-02 16:33:00,142.949,142.959,142.941,142.952,111900000.0
2006-02-02 16:34:00,142.953,142.959,142.94,142.959,142900002.0
2006-02-02 16:35:00,142.965,142.965,142.952,142.952,98199997.0
2006-02-02 16:36:00,142.945,142.963,142.945,142.963,91799998.0
2006-02-02 16:37:00,142.968,142.979,142.968,142.972,51600000.0
2006-02-02 16:38:00,142.973,142.985,142.967,142.985,75300000.0
2006-02-02 16:39:00,142.987,142.987,142.976,142.976,89200002.0
2006-02-02 16:40:00,142.968,142.975,142.957,142.964,54299999.0
2006-02-02 16:41:00,142.971,142.977,142.967,142.969,112200003.0
2006-02-02 16:42:00,142.974,142.975,142.966,142.97,58400000.0
2006-02-02 16:43:00,142.974,142.974,142.954,142.955,109399999.0
2006-02-02 16:44:00,142.953,142.964,142.943,142.944,111399998.0
2006-02-02 16:45:00,142.944,142.954,142.935,142.943,77200000.0
2006-02-02 16:46:00,142.94,142.945,142.928,142.934,134900003.0
2006-02-02 16:47:00,142.94,142.941,142.925,142.926,62100001.0
2006-02-02 16:48:00,142.92,142.927,142.912,142.912,66299999.0
2006-02-02 16:49:00,142.916,142.921,142.912,142.92,117200001.0
2006-02-02 16:50:00,142.929,142.929,142.903,142.919,46600000.0
2006-02-02 16:51:00,142.93,142.947,142.93,142.936,133000001.0
2006-02-02 16:52:00,142.937,142.939,142.919,142.931,93700000.0
2006-02-02 16:53:00,142.941,142.941,142.93,142.933,92400000.0
2006-02-02 16:54:00,142.937,142.938,142.931,142.938,101899999.0
2006-02-02 16:55:00,142.944,142.947,142.934,142.935,135100004.0
2006-02-02 16:56:00,142.946,142.952,142.935,142.935,160899997.0
2006-02-02 16:57:00,142.934,142.97,142.934,142.967,118300001.0
2006-02-02 16:58:00,142.976,142.979,142.966,142.974,148800002.0
2006-02-02 16:59:00,142.973,142.995,142.959,142.985,92900001.0
2006-02-02 17:00:00,142.985,142.99,142.968,142.99,163800000.0
2006-02-02 17:01:00,142.988,143.018,142.986,143.018,86400002.0
2006-02-02 17:02:00,143.039,143.051,143.031,143.031,128500001.0
2006-02-02 17:03:00,143.03,143.053,143.03,143.043,54800000.0
2006-02-02 17:04:00,143.036,143.053,143.031,143.053,89100000.0
2006-02-02 17:05:00,143.04,143.04,143.011,143.011,52100000.0
2006-02-02 17:06:00,143.006,143.006,142.98,142.992,103500001.0
2006-02-02 17:07:00,142.996,143.004,142.988,142.995,87499999.0
2006-02-02 17:08:00,142.998,143.001,142.98,142.993,38400000.0
2006-02-02 17:09:00,143.002,143.027,142.998,143.019,71600000.0
2006-02-02 17:10:00,143.017,143.017,142.996,142.997,82400000.0
2006-02-02 17:11:00,143.001,143.008,142.997,143.006,131500001.0
2006-02-02 17:12:00,143.004,143.019,142.999,143.019,88999999.0
2006-02-02 17:13:00,143.019,143.082,143.019,143.072,98500000.0
2006-02-02 17:14:00,143.069,143.094,143.065,143.088,90800000.0
2006-02-02 17:15:00,143.087,143.091,143.061,143.077,235399997.0
2006-02-02 17:16:00,143.073,143.073,143.057,143.057,114199998.0
2006-02-02 17:17:00,143.061,143.096,143.061,143.096,48800000.0
2006-02-02 17:18:00,143.096,143.096,143.068,143.071,131900002.0
2006-02-02 17:19:00,143.064,143.064,143.037,143.055,91500000.0
2006-02-02 17:20:00,143.05,143.05,143.03,143.034,118599996.0
2006-02-02 17:21:00,143.041,143.051,143.037,143.046,47200000.0
2006-02-02 17:22:00,143.045,143.049,143.031,143.043,94899999.0
2006-02-02 17:23:00,143.046,143.111,143.046,143.111,65100000.0
2006-02-02 17:24:00,143.116,143.129,143.102,143.104,106600001.0
2006-02-02 17:25:00,143.103,143.108,143.09,143.098,136200000.0
2006-02-02 17:26:00,143.094,143.094,143.079,143.087,86400001.0
2006-02-02 17:27:00,143.089,143.11,143.089,143.105,75400002.0
2006-02-02 17:28:00,143.095,143.117,143.09,143.117,74999999.0
2006-02-02 17:29:00,143.132,143.152,143.132,143.137,28000000.0
2006-02-02 17:30:00,143.13,143.157,143.13,143.148,132400001.0
2006-02-02 17:31:00,143.13,143.13,143.102,143.112,128099998.0
2006-02-02 17:32:00,143.098,143.114,143.098,143.103,136699999.0
2006-02-02 17:33:00,143.097,143.109,143.097,143.107,154899997.0
2006-02-02 17:34:00,143.127,143.128,143.116,143.127,46700000.0
2006-02-02 17:35:00,143.136,143.153,143.121,143.153,134000002.0
2006-02-02 17:36:00,143.154,143.154,143.137,143.143,177399997.0
2006-02-02 17:37:00,143.153,143.157,143.135,143.144,121000002.0
2006-02-02 17:38:00,143.15,143.151,143.13,143.139,146500002.0
2006-02-02 17:39:00,143.136,143.153,143.132,143.132,69799999.0
2006-02-02 17:40:00,143.132,143.14,143.131,143.135,196200005.0
2006-02-02 17:41:00,143.128,143.128,143.102,143.107,89300000.0
2006-02-02 17:42:00,143.115,143.125,143.104,143.125,64500000.0
2006-02-02 17:43:00,143.127,143.13,143.114,143.13,47700000.0
2006-02-02 17:44:00,143.136,143.142,143.128,143.142,61100000.0
2006-02-02 17:45:00,143.131,143.131,143.101,143.106,68099999.0
2006-02-02 17:46:00,143.109,143.121,143.098,143.103,116899998.0
2006-02-02 17:47:00,143.123,143.142,143.112,143.139,159100000.0
2006-02-02 17:48:00,143.138,143.154,143.13,143.147,156400001.0
2006-02-02 17:49:00,143.139,143.152,143.131,143.138,72399999.0
2006-02-02 17:50:00,143.146,143.154,143.136,143.136,107599999.0
2006-02-02 17:51:00,143.134,143.156,143.134,143.156,83500000.0
2006-02-02 17:52:00,143.148,143.158,143.136,143.158,119900002.0
2006-02-02 17:53:00,143.152,143.157,143.141,143.15,93900001.0
2006-02-02 17:54:00,143.144,143.153,143.124,143.14,106200000.0
2006-02-02 17:55:00,143.138,143.149,143.119,143.149,141799997.0
2006-02-02 17:56:00,143.148,143.148,143.135,143.135,107900001.0
2006-02-02 17:57:00,143.14,143.143,143.122,143.122,59200000.0
2006-02-02 17:58:00,143.112,143.143,143.112,143.135,94300002.0
2006-02-02 17:59:00,143.136,143.153,143.125,143.13,144300005.0
2006-02-02 18:00:00,143.125,143.132,143.116,143.121,90900000.0
2006-02-02 18:01:00,143.114,143.148,143.114,143.118,1260400000.0
2006-02-02 18:02:00,143.1,143.13,143.1,143.11,1369899999.0
2006-02-02 18:03:00,143.14,143.14,143.11,143.11,1369899999.0
2006-02-02 18:04:00,143.14,143.155,143.124,143.141,1369899999.0
2006-02-02 18:05:00,143.145,143.159,143.139,143.154,1720900007.0
2006-02-02 18:06:00,143.153,143.153,143.134,143.138,943999993.0
2006-02-02 18:07:00,143.135,143.155,143.13,143.149,1751899991.0
2006-02-02 18:08:00,143.148,143.148,143.121,143.146,1716599994.0
2006-02-02 18:09:00,143.147,143.148,143.128,143.131,1428500007.0
2006-02-02 18:10:00,143.137,143.143,143.121,143.125,877900002.0
2006-02-02 18:11:00,143.126,143.126,143.101,143.11,787200002.0
2006-02-02 18:12:00,143.11,143.126,143.106,143.11,834100000.0
2006-02-02 18:13:00,143.115,143.129,143.115,143.121,1402199992.0
2006-02-02 18:14:00,143.12,143.13,143.109,143.128,1669899997.0
2006-02-02 18:15:00,143.126,143.127,143.094,143.117,1789300005.0
2006-02-02 18:16:00,143.116,143.128,143.112,143.117,1778899996.0
2006-02-02 18:17:00,143.12,143.125,143.112,143.125,688599999.0
2006-02-02 18:18:00,143.122,143.123,143.112,143.123,763099997.0
2006-02-02 18:19:00,143.128,143.146,143.117,143.125,615000001.0
2006-02-02 18:20:00,143.127,143.138,143.108,143.13,1616700005.0
2006-02-02 18:21:00,143.14,143.161,143.125,143.125,986999997.0
2006-02-02 18:22:00,143.119,143.131,143.108,143.126,1062699992.0
2006-02-02 18:23:00,143.12,143.139,143.114,143.139,1442099992.0
2006-02-02 18:24:00,143.143,143.149,143.119,143.126,1082000004.0
2006-02-02 18:25:00,143.125,143.136,143.107,143.112,1020899994.0
2006-02-02 18:26:00,143.114,143.14,143.114,143.132,923399999.0
2006-02-02 18:27:00,143.13,143.155,143.12,143.135,578000005.0
2006-02-02 18:28:00,143.143,143.152,143.116,143.125,836500000.0
2006-02-02 18:29:00,143.121,143.134,143.101,143.108,750999994.0
2006-02-02 18:30:00,143.107,143.107,143.081,143.087,432000000.0
2006-02-02 18:31:00,143.089,143.105,143.068,143.099,783800003.0
2006-02-02 18:32:00,143.1,143.115,143.092,143.101,1403199995.0
2006-02-02 18:33:00,143.097,143.105,143.086,143.087,1742100004.0
2006-02-02 18:34:00,143.087,143.087,143.067,143.067,1317399997.0
2006-02-02 18:35:00,143.069,143.069,143.03,143.041,1113999999.0
2006-02-02 18:36:00,143.043,143.059,143.035,143.055,746799997.0
2006-02-02 18:37:00,143.06,143.076,143.056,143.07,538999999.0
2006-02-02 18:38:00,143.073,143.106,143.071,143.106,424399994.0
2006-02-02 18:39:00,143.11,143.118,143.098,143.118,354699997.0
2006-02-02 18:40:00,143.108,143.13,143.106,143.106,1100700003.0
2006-02-02 18:41:00,143.109,143.135,143.103,143.134,418500004.0
2006-02-02 18:42:00,143.132,143.155,143.132,143.145,690700005.0
2006-02-02 18:43:00,143.146,143.147,143.125,143.125,254699998.0
2006-02-02 18:44:00,143.115,143.142,143.115,143.142,429999998.0
2006-02-02 18:45:00,143.14,143.155,143.129,143.131,309900001.0
2006-02-02 18:46:00,143.135,143.161,143.128,143.137,542299999.0
2006-02-02 18:47:00,143.125,143.129,143.112,143.119,165300001.0
2006-02-02 18:48:00,143.125,143.162,143.121,143.137,751099997.0
2006-02-02 18:49:00,143.135,143.144,143.115,143.129,546399998.0
2006-02-02 18:50:00,143.133,143.154,143.13,143.152,687000001.0
2006-02-02 18:51:00,143.158,143.242,143.158,143.242,656999995.0
2006-02-02 18:52:00,143.248,143.248,143.189,143.189,813499999.0
2006-02-02 18:53:00,143.181,143.185,143.153,143.153,962999998.0
2006-02-02 18:54:00,143.15,143.167,143.145,143.148,842400001.0
2006-02-02 18:55:00,143.147,143.157,143.135,143.137,1131699996.0
2006-02-02 18:56:00,143.136,143.149,143.125,143.142,511300004.0
2006-02-02 18:57:00,143.148,143.164,143.135,143.137,471600004.0
2006-02-02 18:58:00,143.125,143.125,143.079,143.079,519799998.0
2006-02-02 18:59:00,143.083,143.089,143.072,143.074,821800001.0
2006-02-02 19:00:00,143.069,143.092,143.069,143.075,429700005.0
2006-02-02 19:01:00,143.075,143.084,143.07,143.08,276500003.0
2006-02-02 19:02:00,143.083,143.133,143.083,143.105,183699999.0
2006-02-02 19:03:00,143.107,143.138,143.107,143.119,695100003.0
2006-02-02 19:04:00,143.118,143.149,143.115,143.145,342899997.0
2006-02-02 19:05:00,143.147,143.148,143.118,143.118,549799997.0
2006-02-02 19:06:00,143.119,143.136,143.113,143.133,880700000.0
2006-02-02 19:07:00,143.13,143.139,143.119,143.128,1102700004.0
2006-02-02 19:08:00,143.137,143.148,143.12,143.124,726099996.0
2006-02-02 19:09:00,143.129,143.152,143.129,143.144,664699998.0
2006-02-02 19:10:00,143.149,143.154,143.136,143.148,197100002.0
2006-02-02 19:11:00,143.147,143.166,143.147,143.15,370599999.0
2006-02-02 19:12:00,143.155,143.168,143.154,143.164,441600003.0
2006-02-02 19:13:00,143.169,143.18,143.169,143.175,103599999.0
2006-02-02 19:14:00,143.17,143.179,143.159,143.171,257400000.0
2006-02-02 19:15:00,143.166,143.188,143.166,143.177,879399998.0
2006-02-02 19:16:00,143.17,143.17,143.154,143.165,455499999.0
2006-02-02 19:17:00,143.157,143.164,143.147,143.147,372599994.0
2006-02-02 19:18:00,143.148,143.15,143.133,143.133,327100004.0
2006-02-02 19:19:00,143.129,143.137,143.122,143.125,663000002.0
2006-02-02 19:20:00,143.132,143.14,143.122,143.135,373200001.0
2006-02-02 19:21:00,143.14,143.149,143.128,143.128,301700000.0
2006-02-02 19:22:00,143.126,143.127,143.12,143.12,66100000.0
2006-02-02 19:23:00,143.13,143.134,143.12,143.133,909699997.0
2006-02-02 19:24:00,143.136,143.146,143.128,143.146,535900002.0
2006-02-02 19:25:00,143.148,143.157,143.142,143.15,449200000.0
2006-02-02 19:26:00,143.145,143.152,143.11,143.11,1059799986.0
2006-02-02 19:27:00,143.108,143.137,143.108,143.125,622499997.0
2006-02-02 19:28:00,143.128,143.139,143.124,143.125,498000002.0
2006-02-02 19:29:00,143.122,143.13,143.116,143.127,413199999.0
2006-02-02 19:30:00,143.128,143.131,143.103,143.103,766799993.0
2006-02-02 19:31:00,143.098,143.127,143.098,143.105,617799998.0
2006-02-02 19:32:00,143.102,143.12,143.102,143.108,723300002.0
2006-02-02 19:33:00,143.105,143.113,143.1,143.106,566799994.0
2006-02-02 19:34:00,143.106,143.114,143.1,143.109,1075300009.0
2006-02-02 19:35:00,143.109,143.132,143.109,143.128,524899995.0
2006-02-02 19:36:00,143.133,143.141,143.109,143.141,468399998.0
2006-02-02 19:37:00,143.142,143.148,143.134,143.134,16600000.0
2006-02-02 19:38:00,143.137,143.153,143.137,143.15,641300001.0
2006-02-02 19:39:00,143.147,143.148,143.129,143.132,780000001.0
2006-02-02 19:40:00,143.135,143.141,143.126,143.13,399400000.0
2006-02-02 19:41:00,143.122,143.146,143.122,143.129,947999996.0
2006-02-02 19:42:00,143.137,143.152,143.125,143.134,428999998.0
2006-02-02 19:43:00,143.139,143.139,143.128,143.128,163400000.0
2006-02-02 19:44:00,143.131,143.156,143.131,143.136,446900004.0
2006-02-02 19:45:00,143.136,143.142,143.13,143.135,90500000.0
2006-02-02 19:46:00,143.136,143.143,143.132,143.143,266799998.0
2006-02-02 19:47:00,143.149,143.186,143.149,143.186,180300001.0
2006-02-02 19:48:00,143.189,143.198,143.167,143.167,781500006.0
2006-02-02 19:49:00,143.17,143.176,143.162,143.169,332600003.0
2006-02-02 19:50:00,143.173,143.194,143.173,143.194,365000003.0
2006-02-02 19:51:00,143.202,143.202,143.187,143.187,346500000.0
2006-02-02 19:52:00,143.187,143.187,143.17,143.175,513499999.0
2006-02-02 19:53:00,143.18,143.183,143.158,143.178,492800003.0
2006-02-02 19:54:00,143.183,143.235,143.18,143.234,230500002.0
2006-02-02 19:55:00,143.239,143.243,143.222,143.23,252899998.0
2006-02-02 19:56:00,143.227,143.227,143.199,143.211,332699998.0
2006-02-02 19:57:00,143.206,143.232,143.206,143.218,552699998.0
2006-02-02 19:58:00,143.223,143.245,143.223,143.245,544099998.0
2006-02-02 19:59:00,143.252,143.287,143.252,143.27,574899999.0
2006-02-02 20:00:00,143.27,143.27,143.227,143.227,198600000.0
2006-02-02 20:01:00,143.22,143.236,143.216,143.227,389800003.0
2006-02-02 20:02:00,143.225,143.242,143.224,143.239,266600000.0
2006-02-02 20:03:00,143.248,143.248,143.22,143.22,209600000.0
2006-02-02 20:04:00,143.22,143.237,143.219,143.235,416500001.0
2006-02-02 20:05:00,143.226,143.232,143.215,143.221,569699999.0
2006-02-02 20:06:00,143.23,143.239,143.22,143.237,581199996.0
2006-02-02 20:07:00,143.233,143.237,143.226,143.228,241399998.0
2006-02-02 20:08:00,143.222,143.23,143.217,143.228,573600000.0
2006-02-02 20:09:00,143.227,143.233,143.215,143.23,355499998.0
2006-02-02 20:10:00,143.23,143.285,143.215,143.285,280699998.0
2006-02-02 20:11:00,143.297,143.298,143.269,143.285,883100000.0
2006-02-02 20:12:00,143.284,143.306,143.284,143.294,786600003.0
2006-02-02 20:13:00,143.293,143.314,143.286,143.307,282800001.0
2006-02-02 20:14:00,143.305,143.31,143.3,143.31,445600001.0
2006-02-02 20:15:00,143.305,143.305,143.274,143.292,714900000.0
2006-02-02 20:16:00,143.293,143.304,143.286,143.292,541100000.0
2006-02-02 20:17:00,143.292,143.307,143.29,143.29,334300000.0
2006-02-02 20:18:00,143.291,143.313,143.286,143.313,243699997.0
2006-02-02 20:19:00,143.316,143.353,143.316,143.35,484799999.0
2006-02-02 20:20:00,143.346,143.375,143.335,143.335,297200004.0
2006-02-02 20:21:00,143.333,143.347,143.328,143.335,496599999.0
2006-02-02 20:22:00,143.333,143.333,143.315,143.33,430199997.0
2006-02-02 20:23:00,143.328,143.33,143.308,143.318,510499996.0
2006-02-02 20:24:00,143.324,143.325,143.311,143.325,283499997.0
2006-02-02 20:25:00,143.328,143.337,143.315,143.315,505099998.0
2006-02-02 20:26:00,143.305,143.305,143.282,143.283,458200000.0
2006-02-02 20:27:00,143.288,143.308,143.288,143.302,700099994.0
2006-02-02 20:28:00,143.301,143.331,143.301,143.325,855099999.0
2006-02-02 20:29:00,143.321,143.329,143.308,143.326,1105300000.0
2006-02-02 20:30:00,143.326,143.331,143.302,143.308,1649899995.0
2006-02-02 20:31:00,143.305,143.309,143.289,143.297,1335899995.0
2006-02-02 20:32:00,143.292,143.298,143.275,143.289,1215999994.0
2006-02-02 20:33:00,143.287,143.293,143.274,143.293,412800000.0
2006-02-02 20:34:00,143.29,143.307,143.278,143.278,469799996.0
2006-02-02 20:35:00,143.285,143.299,143.285,143.296,330599996.0
2006-02-02 20:36:00,143.293,143.299,143.284,143.299,641600003.0
2006-02-02 20:37:00,143.3,143.304,143.283,143.3,643300000.0
2006-02-02 20:38:00,143.3,143.307,143.287,143.303,779399998.0
2006-02-02 20:39:00,143.306,143.32,143.304,143.31,824799994.0
2006-02-02 20:40:00,143.302,143.31,143.296,143.305,1112100000.0
2006-02-02 20:41:00,143.3,143.312,143.295,143.297,314400001.0
2006-02-02 20:42:00,143.296,143.306,143.287,143.292,315699999.0
2006-02-02 20:43:00,143.288,143.301,143.279,143.282,464999997.0
2006-02-02 20:44:00,143.277,143.29,143.266,143.29,745899995.0
2006-02-02 20:45:00,143.3,143.3,143.278,143.29,700199998.0
2006-02-02 20:46:00,143.295,143.295,143.272,143.273,745799998.0
2006-02-02 20:47:00,143.269,143.288,143.269,143.277,828599994.0
2006-02-02 20:48:00,143.287,143.298,143.285,143.285,642499994.0
2006-02-02 20:49:00,143.294,143.309,143.294,143.302,403600001.0
2006-02-02 20:50:00,143.299,143.321,143.298,143.3,1100699996.0
2006-02-02 20:51:00,143.296,143.302,143.274,143.274,530999997.0
2006-02-02 20:52:00,143.271,143.28,143.266,143.27,314899998.0
2006-02-02 20:53:00,143.27,143.287,143.261,143.287,863299992.0
2006-02-02 20:54:00,143.28,143.298,143.274,143.298,282899999.0
2006-02-02 20:55:00,143.294,143.299,143.271,143.274,1033399999.0
2006-02-02 20:56:00,143.266,143.289,143.258,143.282,945199995.0
2006-02-02 20:57:00,143.286,143.307,143.28,143.284,786300002.0
2006-02-02 20:58:00,143.284,143.297,143.274,143.284,1228299995.0
2006-02-02 20:59:00,143.288,143.305,143.287,143.289,1110899994.0
2006-02-02 21:00:00,143.284,143.292,143.274,143.288,951799999.0
2006-02-02 21:01:00,143.296,143.305,143.285,143.293,906299999.0
2006-02-02 21:02:00,143.287,143.301,143.286,143.288,557499997.0
2006-02-02 21:03:00,143.291,143.317,143.288,143.3,690799996.0
2006-02-02 21:04:00,143.303,143.323,143.303,143.32,433299998.0
2006-02-02 21:05:00,143.318,143.322,143.304,143.309,516000001.0
2006-02-02 21:06:00,143.301,143.31,143.296,143.297,719799991.0
2006-02-02 21:07:00,143.302,143.31,143.293,143.305,461400002.0
2006-02-02 21:08:00,143.305,143.32,143.298,143.31,367800000.0
2006-02-02 21:09:00,143.325,143.331,143.308,143.308,256100001.0
2006-02-02 21:10:00,143.31,143.315,143.305,143.31,319199999.0
2006-02-02 21:11:00,143.308,143.327,143.308,143.327,261099999.0
2006-02-02 21:12:00,143.332,143.341,143.318,143.334,480899996.0
2006-02-02 21:13:00,143.335,143.346,143.332,143.345,694199991.0
2006-02-02 21:14:00,143.332,143.343,143.321,143.338,847099998.0
2006-02-02 21:15:00,143.34,143.35,143.334,143.34,691899994.0
2006-02-02 21:16:00,143.34,143.359,143.34,143.355,659499991.0
2006-02-02 21:17:00,143.353,143.362,143.348,143.348,776900001.0
2006-02-02 21:18:00,143.355,143.385,143.355,143.367,362399994.0
2006-02-02 21:19:00,143.358,143.369,143.354,143.358,515600008.0
2006-02-02 21:20:00,143.364,143.37,143.355,143.358,1226699998.0
2006-02-02 21:21:00,143.363,143.374,143.356,143.362,674599997.0
2006-02-02 21:22:00,143.36,143.385,143.36,143.37,839500001.0
2006-02-02 21:23:00,143.365,143.365,143.351,143.359,594799995.0
2006-02-02 21:24:00,143.357,143.367,143.352,143.363,606399993.0
2006-02-02 21:25:00,143.364,143.373,143.353,143.369,688900000.0
2006-02-02 21:26:00,143.37,143.37,143.338,143.349,364199999.0
2006-02-02 21:27:00,143.356,143.357,143.348,143.353,240799999.0
2006-02-02 21:28:00,143.344,143.352,143.343,143.352,74399999.0
2006-02-02 21:29:00,143.354,143.367,143.346,143.346,211500000.0
2006-02-02 21:30:00,143.345,143.371,143.345,143.365,277599994.0
2006-02-02 21:31:00,143.363,143.363,143.354,143.357,113099999.0
2006-02-02 21:32:00,143.352,143.353,143.337,143.345,653700001.0
2006-02-02 21:33:00,143.34,143.349,143.335,143.336,118799998.0
2006-02-02 21:34:00,143.338,143.352,143.332,143.335,324300000.0
2006-02-02 21:35:00,143.333,143.341,143.331,143.338,294600003.0
2006-02-02 21:36:00,143.337,143.337,143.326,143.326,229500001.0
2006-02-02 21:37:00,143.332,143.341,143.332,143.333,113400002.0
2006-02-02 21:38:00,143.333,143.333,143.32,143.33,74000000.0
2006-02-02 21:39:00,143.33,143.332,143.321,143.329,143300000.0
2006-02-02 21:40:00,143.33,143.339,143.327,143.339,274299999.0
2006-02-02 21:41:00,143.34,143.34,143.329,143.339,74799999.0
2006-02-02 21:42:00,143.34,143.34,143.329,143.339,229300002.0
2006-02-02 21:43:00,143.333,143.333,143.316,143.322,356000001.0
2006-02-02 21:44:00,143.32,143.328,143.313,143.318,631399997.0
2006-02-02 21:45:00,143.32,143.321,143.309,143.316,299599998.0
2006-02-02 21:46:00,143.311,143.314,143.293,143.293,518400000.0
2006-02-02 21:47:00,143.295,143.305,143.29,143.299,357099998.0
2006-02-02 21:48:00,143.29,143.299,143.286,143.294,80300000.0
2006-02-02 21:49:00,143.285,143.298,143.279,143.295,119800001.0
2006-02-02 21:50:00,143.302,143.302,143.29,143.298,131300003.0
2006-02-02 21:51:00,143.298,143.305,143.285,143.291,187400000.0
2006-02-02 21:52:00,143.28,143.296,143.28,143.29,91899999.0
2006-02-02 21:53:00,143.287,143.298,143.285,143.293,74299999.0
2006-02-02 21:54:00,143.286,143.286,143.255,143.263,123599998.0
2006-02-02 21:55:00,143.269,143.296,143.261,143.292,118900002.0
2006-02-02 21:56:00,143.307,143.311,143.286,143.29,214199999.0
2006-02-02 21:57:00,143.29,143.304,143.289,143.291,122100002.0
2006-02-02 21:58:00,143.281,143.292,143.275,143.282,110700001.0
2006-02-02 21:59:00,143.281,143.294,143.277,143.277,243600001.0
2006-02-02 22:00:00,143.283,143.322,143.283,143.305,185899999.0
2006-02-02 22:01:00,143.31,143.33,143.295,143.307,340299996.0
2006-02-02 22:02:00,143.31,143.333,143.295,143.322,583200004.0
2006-02-02 22:03:00,143.325,143.336,143.323,143.33,150400000.0
2006-02-02 22:04:00,143.34,143.359,143.336,143.337,255100003.0
2006-02-02 22:05:00,143.325,143.329,143.316,143.327,52500000.0
2006-02-02 22:06:00,143.329,143.329,143.321,143.321,92800003.0
2006-02-02 22:07:00,143.323,143.327,143.318,143.326,106699998.0
2006-02-02 22:08:00,143.333,143.345,143.333,143.345,215000000.0
2006-02-02 22:09:00,143.338,143.339,143.328,143.338,95200000.0
2006-02-02 22:10:00,143.338,143.338,143.33,143.335,103899999.0
2006-02-02 22:11:00,143.328,143.341,143.328,143.333,113800000.0
2006-02-02 22:12:00,143.326,143.337,143.325,143.325,237300002.0
2006-02-02 22:13:00,143.325,143.333,143.32,143.328,102899999.0
2006-02-02 22:14:00,143.328,143.331,143.322,143.323,161000004.0
2006-02-02 22:15:00,143.325,143.334,143.321,143.323,195900000.0
2006-02-02 22:16:00,143.33,143.334,143.326,143.326,146300000.0
2006-02-02 22:17:00,143.33,143.334,143.322,143.327,81600000.0
2006-02-02 22:18:00,143.327,143.336,143.326,143.326,143600002.0
2006-02-02 22:19:00,143.325,143.331,143.325,143.33,115499999.0
2006-02-02 22:20:00,143.332,143.335,143.328,143.328,141299997.0
2006-02-02 22:21:00,143.333,143.333,143.319,143.32,57100000.0
2006-02-02 22:22:00,143.325,143.346,143.32,143.343,161700000.0
2006-02-02 22:23:00,143.35,143.372,143.35,143.355,218499999.0
2006-02-02 22:24:00,143.355,143.357,143.352,143.357,58600000.0
2006-02-02 22:25:00,143.357,143.36,143.343,143.343,243100000.0
2006-02-02 22:26:00,143.341,143.348,143.341,143.345,92000000.0
2006-02-02 22:27:00,143.34,143.346,143.331,143.338,599599992.0
2006-02-02 22:28:00,143.335,143.336,143.324,143.327,257199998.0
2006-02-02 22:29:00,143.332,143.348,143.329,143.332,62400000.0
2006-02-02 22:30:00,143.335,143.336,143.329,143.332,88700000.0
2006-02-02 22:31:00,143.332,143.332,143.325,143.325,119800000.0
2006-02-02 22:32:00,143.325,143.334,143.318,143.323,207800002.0
2006-02-02 22:33:00,143.325,143.332,143.315,143.315,208500002.0
2006-02-02 22:34:00,143.31,143.316,143.303,143.315,316499996.0
2006-02-02 22:35:00,143.311,143.32,143.31,143.31,146000002.0
2006-02-02 22:36:00,143.314,143.319,143.305,143.314,419999999.0
2006-02-02 22:37:00,143.312,143.313,143.303,143.308,305000000.0
2006-02-02 22:38:00,143.305,143.317,143.305,143.317,192800000.0
2006-02-02 22:39:00,143.317,143.317,143.303,143.304,230800000.0
2006-02-02 22:40:00,143.307,143.329,143.307,143.311,393200000.0
2006-02-02 22:41:00,143.31,143.32,143.299,143.312,177399997.0
2006-02-02 22:42:00,143.324,143.364,143.312,143.321,229400001.0
2006-02-02 22:43:00,143.318,143.335,143.318,143.318,95799999.0
2006-02-02 22:44:00,143.318,143.339,143.313,143.333,366500002.0
2006-02-02 22:45:00,143.33,143.33,143.302,143.302,271900003.0
2006-02-02 22:46:00,143.304,143.308,143.303,143.306,95800000.0
2006-02-02 22:47:00,143.313,143.335,143.304,143.304,131899997.0
2006-02-02 22:48:00,143.297,143.306,143.296,143.303,334199999.0
2006-02-02 22:49:00,143.313,143.335,143.313,143.316,274099998.0
2006-02-02 22:50:00,143.311,143.327,143.311,143.323,85399999.0
2006-02-02 22:51:00,143.324,143.361,143.324,143.35,154700000.0
2006-02-02 22:52:00,143.348,143.355,143.333,143.355,170399999.0
2006-02-02 22:53:00,143.345,143.345,143.317,143.319,198900001.0
2006-02-02 22:54:00,143.314,143.322,143.308,143.322,243999998.0
2006-02-02 22:55:00,143.315,143.319,143.302,143.302,80000000.0
2006-02-02 22:56:00,143.308,143.331,143.302,143.31,178200001.0
2006-02-02 22:57:00,143.305,143.336,143.305,143.325,134700002.0
2006-02-02 22:58:00,143.335,143.343,143.325,143.329,150999998.0
2006-02-02 22:59:00,143.335,143.335,143.309,143.318,144100000.0
2006-02-02 23:00:00,143.334,143.334,143.323,143.323,80699999.0
2006-02-02 23:01:00,143.327,143.335,143.316,143.328,120799998.0
2006-02-02 23:02:00,143.314,143.337,143.313,143.327,123300002.0
2006-02-02 23:03:00,143.314,143.335,143.314,143.318,64499999.0
2006-02-02 23:04:00,143.331,143.352,143.322,143.322,114699999.0
2006-02-02 23:05:00,143.321,143.331,143.321,143.325,131499998.0
2006-02-02 23:06:00,143.32,143.32,143.31,143.31,20000000.0
2006-02-02 23:07:00,143.313,143.328,143.31,143.328,102899998.0
2006-02-02 23:08:00,143.323,143.33,143.311,143.311,142399998.0
2006-02-02 23:09:00,143.311,143.315,143.3,143.314,61400000.0
2006-02-02 23:10:00,143.306,143.313,143.305,143.311,81800001.0
2006-02-02 23:11:00,143.313,143.317,143.307,143.314,90300000.0
2006-02-02 23:12:00,143.32,143.32,143.31,143.317,39200000.0
2006-02-02 23:13:00,143.315,143.325,143.314,143.325,45999999.0
2006-02-02 23:14:00,143.325,143.325,143.32,143.32,57500000.0
2006-02-02 23:15:00,143.325,143.345,143.325,143.345,111499999.0
2006-02-02 23:16:00,143.35,143.36,143.344,143.355,93500000.0
2006-02-02 23:17:00,143.351,143.354,143.344,143.345,75400001.0
2006-02-02 23:18:00,143.342,143.343,143.342,143.343,19900000.0
2006-02-02 23:19:00,143.33,143.34,143.328,143.34,27400000.0
2006-02-02 23:20:00,143.345,143.345,143.33,143.338,73500000.0
2006-02-02 23:21:00,143.346,143.347,143.335,143.34,74400001.0
2006-02-02 23:22:00,143.345,143.35,143.338,143.345,57600000.0
2006-02-02 23:23:00,143.342,143.35,143.336,143.347,61800000.0
2006-02-02 23:24:00,143.356,143.356,143.343,143.355,126899999.0
2006-02-02 23:25:00,143.351,143.356,143.345,143.355,58400000.0
2006-02-02 23:26:00,143.353,143.353,143.342,143.345,176600000.0
2006-02-02 23:27:00,143.356,143.368,143.356,143.368,97400000.0
2006-02-02 23:28:00,143.364,143.379,143.364,143.365,52500000.0
2006-02-02 23:29:00,143.368,143.379,143.366,143.37,98199999.0
2006-02-02 23:30:00,143.362,143.362,143.346,143.347,95899998.0
2006-02-02 23:31:00,143.354,143.359,143.338,143.338,54200001.0
2006-02-02 23:32:00,143.332,143.338,143.332,143.338,44700000.0
2006-02-02 23:33:00,143.348,143.348,143.33,143.332,76199999.0
2006-02-02 23:34:00,143.322,143.327,143.319,143.322,44000000.0
2006-02-02 23:35:00,143.333,143.334,143.327,143.333,129400000.0
2006-02-02 23:36:00,143.32,143.339,143.32,143.33,57899999.0
2006-02-02 23:37:00,143.34,143.354,143.34,143.354,46399999.0
2006-02-02 23:38:00,143.352,143.37,143.345,143.345,121199999.0
2006-02-02 23:39:00,143.348,143.358,143.344,143.349,95000000.0
2006-02-02 23:40:00,143.338,143.344,143.32,143.344,62100000.0
2006-02-02 23:41:00,143.348,143.361,143.343,143.354,92300000.0
2006-02-02 23:42:00,143.357,143.363,143.35,143.35,161199999.0
2006-02-02 23:43:00,143.36,143.37,143.356,143.356,95899998.0
2006-02-02 23:44:00,143.344,143.369,143.344,143.368,48000000.0
2006-02-02 23:45:00,143.365,143.365,143.36,143.365,80000000.0
2006-02-02 23:46:00,143.369,143.371,143.369,143.371,35500000.0
2006-02-02 23:47:00,143.375,143.379,143.367,143.375,129299998.0
2006-02-02 23:48:00,143.369,143.378,143.367,143.378,75600000.0
2006-02-02 23:49:00,143.376,143.376,143.347,143.347,99800001.0
2006-02-02 23:50:00,143.347,143.347,143.334,143.334,63400000.0
2006-02-02 23:51:00,143.326,143.338,143.323,143.323,60400000.0
2006-02-02 23:52:00,143.326,143.365,143.322,143.362,147400000.0
2006-02-02 23:53:00,143.366,143.367,143.347,143.352,127599999.0
2006-02-02 23:54:00,143.34,143.341,143.321,143.322,161100004.0
2006-02-02 23:55:00,143.314,143.346,143.312,143.337,77399998.0
2006-02-02 23:56:00,143.353,143.362,143.348,143.356,142200001.0
2006-02-02 23:57:00,143.359,143.365,143.358,143.365,35300000.0
2006-02-02 23:58:00,143.355,143.372,143.351,143.366,152899998.0
2006-02-02 23:59:00,143.365,143.37,143.362,143.37,86700000.0
2006-02-03 00:00:00,143.357,143.37,143.357,143.365,44000000.0
2006-02-03 00:01:00,143.377,143.377,143.339,143.347,54500000.0
2006-02-03 00:02:00,143.344,143.363,143.334,143.363,67299999.0
2006-02-03 00:03:00,143.345,143.374,143.33,143.366,130200000.0
2006-02-03 00:04:00,143.358,143.379,143.345,143.359,152799999.0
2006-02-03 00:05:00,143.395,143.398,143.342,143.368,92100000.0
2006-02-03 00:06:00,143.372,143.385,143.343,143.372,83299999.0
2006-02-03 00:07:00,143.397,143.405,143.364,143.405,84100000.0
2006-02-03 00:08:00,143.388,143.412,143.381,143.412,71100000.0
2006-02-03 00:09:00,143.394,143.401,143.376,143.398,90000000.0
2006-02-03 00:10:00,143.38,143.404,143.369,143.389,171699998.0
2006-02-03 00:11:00,143.407,143.414,143.365,143.385,118799998.0
2006-02-03 00:12:00,143.38,143.399,143.372,143.393,90300000.0
2006-02-03 00:13:00,143.36,143.4,143.356,143.393,88600000.0
2006-02-03 00:14:00,143.37,143.386,143.343,143.367,111600001.0
2006-02-03 00:15:00,143.39,143.39,143.329,143.333,149300001.0
2006-02-03 00:16:00,143.345,143.402,143.345,143.356,103500000.0
2006-02-03 00:17:00,143.402,143.41,143.373,143.389,36000000.0
2006-02-03 00:18:00,143.38,143.392,143.357,143.376,86700001.0
2006-02-03 00:19:00,143.35,143.367,143.326,143.358,100800002.0
2006-02-03 00:20:00,143.357,143.364,143.313,143.325,80800001.0
2006-02-03 00:21:00,143.357,143.357,143.334,143.334,143100002.0
2006-02-03 00:22:00,143.334,143.344,143.325,143.325,43100000.0
2006-02-03 00:23:00,143.326,143.326,143.314,143.314,31700000.0
2006-02-03 00:24:00,143.322,143.324,143.313,143.322,79900001.0
2006-02-03 00:25:00,143.334,143.334,143.325,143.334,95900002.0
2006-02-03 00:26:00,143.325,143.325,143.32,143.321,67699999.0
2006-02-03 00:27:00,143.323,143.325,143.313,143.313,105699999.0
2006-02-03 00:28:00,143.305,143.322,143.3,143.3,82299999.0
2006-02-03 00:29:00,143.307,143.319,143.305,143.305,87500000.0
2006-02-03 00:30:00,143.309,143.31,143.3,143.305,113000000.0
2006-02-03 00:31:00,143.303,143.324,143.301,143.301,76999998.0
2006-02-03 00:32:00,143.294,143.297,143.282,143.297,51200000.0
2006-02-03 00:33:00,143.302,143.312,143.302,143.307,85099998.0
2006-02-03 00:34:00,143.309,143.316,143.302,143.311,104199998.0
2006-02-03 00:35:00,143.313,143.326,143.312,143.326,77900000.0
2006-02-03 00:36:00,143.324,143.324,143.292,143.292,40000000.0
2006-02-03 00:37:00,143.287,143.3,143.287,143.3,103099999.0
2006-02-03 00:38:00,143.295,143.3,143.287,143.287,101500000.0
2006-02-03 00:39:00,143.302,143.302,143.289,143.3,103000001.0
2006-02-03 00:40:00,143.296,143.296,143.287,143.293,43200000.0
2006-02-03 00:41:00,143.293,143.302,143.293,143.296,80300001.0
2006-02-03 00:42:00,143.288,143.297,143.28,143.28,84099999.0
2006-02-03 00:43:00,143.275,143.275,143.245,143.256,140499999.0
2006-02-03 00:44:00,143.257,143.26,143.249,143.257,68100000.0
2006-02-03 00:45:00,143.267,143.286,143.267,143.28,62299999.0
2006-02-03 00:46:00,143.274,143.293,143.274,143.275,105899998.0
2006-02-03 00:47:00,143.283,143.283,143.275,143.275,75499999.0
2006-02-03 00:48:00,143.278,143.286,143.269,143.285,159300001.0
2006-02-03 00:49:00,143.281,143.281,143.267,143.269,48100000.0
2006-02-03 00:50:00,143.263,143.275,143.263,143.27,75299999.0
2006-02-03 00:51:00,143.275,143.275,143.262,143.27,50300000.0
2006-02-03 00:52:00,143.27,143.278,143.265,143.275,98199998.0
2006-02-03 00:53:00,143.274,143.281,143.274,143.28,111199998.0
2006-02-03 00:54:00,143.282,143.291,143.28,143.285,112099998.0
2006-02-03 00:55:00,143.275,143.3,143.271,143.271,111000000.0
2006-02-03 00:56:00,143.272,143.293,143.272,143.285,79500000.0
2006-02-03 00:57:00,143.281,143.285,143.273,143.285,152499998.0
2006-02-03 00:58:00,143.294,143.307,143.294,143.307,54000000.0
2006-02-03 00:59:00,143.313,143.316,143.3,143.3,103899999.0
2006-02-03 01:00:00,143.297,143.316,143.297,143.313,77200000.0
2006-02-03 01:01:00,143.31,143.31,143.293,143.294,93299999.0
2006-02-03 01:02:00,143.297,143.304,143.294,143.304,29200000.0
2006-02-03 01:03:00,143.291,143.295,143.281,143.295,191299997.0
2006-02-03 01:04:00,143.288,143.299,143.287,143.294,237200001.0
2006-02-03 01:05:00,143.292,143.292,143.285,143.285,38000000.0
2006-02-03 01:06:00,143.286,143.289,143.282,143.282,36200000.0
2006-02-03 01:07:00,143.285,143.289,143.284,143.289,51700000.0
2006-02-03 01:08:00,143.285,143.285,143.277,143.279,88400000.0
2006-02-03 01:09:00,143.281,143.281,143.262,143.275,87000002.0
2006-02-03 01:10:00,143.276,143.278,143.267,143.278,84200000.0
2006-02-03 01:11:00,143.275,143.28,143.275,143.278,60700000.0
2006-02-03 01:12:00,143.282,143.282,143.267,143.27,145499998.0
2006-02-03 01:13:00,143.271,143.277,143.268,143.277,79100001.0
2006-02-03 01:14:00,143.28,143.285,143.272,143.272,27200000.0
2006-02-03 01:15:00,143.282,143.282,143.268,143.268,66900000.0
2006-02-03 01:16:00,143.272,143.272,143.255,143.269,187199997.0
2006-02-03 01:17:00,143.266,143.271,143.26,143.261,81300000.0
2006-02-03 01:18:00,143.266,143.266,143.249,143.25,64300000.0
2006-02-03 01:19:00,143.252,143.254,143.247,143.247,91000001.0
2006-02-03 01:20:00,143.251,143.259,143.243,143.243,72399998.0
2006-02-03 01:21:00,143.233,143.243,143.233,143.243,115100003.0
2006-02-03 01:22:00,143.244,143.25,143.234,143.247,85700002.0
2006-02-03 01:23:00,143.248,143.268,143.248,143.261,57899999.0
2006-02-03 01:24:00,143.252,143.262,143.242,143.242,124299999.0
2006-02-03 01:25:00,143.261,143.267,143.261,143.267,20000000.0
2006-02-03 01:26:00,143.271,143.273,143.241,143.259,190700000.0
2006-02-03 01:27:00,143.262,143.262,143.242,143.242,91099998.0
2006-02-03 01:28:00,143.24,143.26,143.24,143.26,83500000.0
2006-02-03 01:29:00,143.263,143.263,143.254,143.257,53499999.0
2006-02-03 01:30:00,143.248,143.254,143.238,143.243,218199998.0
2006-02-03 01:31:00,143.234,143.251,143.234,143.246,83400000.0
2006-02-03 01:32:00,143.233,143.237,143.223,143.237,33399999.0
2006-02-03 01:33:00,143.232,143.232,143.221,143.226,98400000.0
2006-02-03 01:34:00,143.235,143.235,143.213,143.221,133300000.0
2006-02-03 01:35:00,143.23,143.23,143.221,143.227,114400001.0
2006-02-03 01:36:00,143.217,143.219,143.213,143.213,39500000.0
2006-02-03 01:37:00,143.208,143.208,143.202,143.205,71400000.0
2006-02-03 01:38:00,143.211,143.215,143.201,143.204,142100001.0
2006-02-03 01:39:00,143.218,143.227,143.216,143.216,153700000.0
2006-02-03 01:40:00,143.221,143.247,143.221,143.247,98900000.0
2006-02-03 01:41:00,143.25,143.251,143.225,143.228,95500002.0
2006-02-03 01:42:00,143.236,143.24,143.221,143.24,86799999.0
2006-02-03 01:43:00,143.232,143.232,143.2,143.2,60200002.0
2006-02-03 01:44:00,143.193,143.214,143.193,143.211,145300004.0
2006-02-03 01:45:00,143.214,143.226,143.214,143.221,76200000.0
2006-02-03 01:46:00,143.223,143.228,143.212,143.228,159100002.0
2006-02-03 01:47:00,143.225,143.232,143.224,143.225,80799999.0
2006-02-03 01:48:00,143.214,143.233,143.214,143.232,79700000.0
2006-02-03 01:49:00,143.23,143.232,143.22,143.232,135200003.0
2006-02-03 01:50:00,143.225,143.234,143.225,143.234,96800000.0
2006-02-03 01:51:00,143.23,143.234,143.223,143.232,106700000.0
2006-02-03 01:52:00,143.233,143.235,143.222,143.23,98600000.0
2006-02-03 01:53:00,143.235,143.244,143.234,143.24,129500001.0
2006-02-03 01:54:00,143.242,143.263,143.238,143.243,132200000.0
2006-02-03 01:55:00,143.25,143.269,143.236,143.269,130100003.0
2006-02-03 01:56:00,143.266,143.266,143.241,143.254,106800002.0
2006-02-03 01:57:00,143.259,143.263,143.259,143.259,131899998.0
2006-02-03 01:58:00,143.256,143.256,143.238,143.246,78800000.0
2006-02-03 01:59:00,143.239,143.239,143.207,143.215,126600003.0
2006-02-03 02:00:00,143.216,143.217,143.194,143.208,115799999.0
2006-02-03 02:01:00,143.198,143.198,143.158,143.162,139400001.0
2006-02-03 02:02:00,143.163,143.176,143.156,143.166,197600001.0
2006-02-03 02:03:00,143.174,143.185,143.167,143.175,249199998.0
2006-02-03 02:04:00,143.176,143.181,143.166,143.168,100800000.0
2006-02-03 02:05:00,143.167,143.181,143.167,143.167,97500000.0
2006-02-03 02:06:00,143.177,143.19,143.177,143.188,139900004.0
2006-02-03 02:07:00,143.189,143.195,143.176,143.18,103200000.0
2006-02-03 02:08:00,143.185,143.191,143.172,143.175,77399999.0
2006-02-03 02:09:00,143.194,143.207,143.194,143.207,35600000.0
2006-02-03 02:10:00,143.205,143.215,143.199,143.215,67100001.0
2006-02-03 02:11:00,143.229,143.229,143.212,143.228,114000001.0
2006-02-03 02:12:00,143.217,143.217,143.199,143.206,89500002.0
2006-02-03 02:13:00,143.209,143.225,143.207,143.225,48600000.0
2006-02-03 02:14:00,143.21,143.217,143.186,143.186,147199999.0
2006-02-03 02:15:00,143.194,143.216,143.194,143.21,138800000.0
2006-02-03 02:16:00,143.201,143.201,143.186,143.195,126399997.0
2006-02-03 02:17:00,143.199,143.208,143.193,143.205,142499999.0
2006-02-03 02:18:00,143.208,143.241,143.206,143.241,113199999.0
2006-02-03 02:19:00,143.241,143.252,143.236,143.252,233300002.0
2006-02-03 02:20:00,143.25,143.263,143.235,143.25,57999999.0
2006-02-03 02:21:00,143.251,143.254,143.241,143.244,83499999.0
2006-02-03 02:22:00,143.248,143.249,143.235,143.247,52800000.0
2006-02-03 02:23:00,143.247,143.267,143.245,143.261,63900000.0
2006-02-03 02:24:00,143.262,143.262,143.243,143.254,104299999.0
2006-02-03 02:25:00,143.245,143.252,143.241,143.246,73900001.0
2006-02-03 02:26:00,143.243,143.245,143.239,143.243,73300000.0
2006-02-03 02:27:00,143.245,143.251,143.243,143.247,63400000.0
2006-02-03 02:28:00,143.254,143.269,143.254,143.267,48800000.0
2006-02-03 02:29:00,143.253,143.262,143.247,143.262,112299998.0
2006-02-03 02:30:00,143.263,143.266,143.259,143.262,79599999.0
2006-02-03 02:31:00,143.267,143.282,143.253,143.282,39000000.0
2006-02-03 02:32:00,143.287,143.287,143.257,143.257,120699998.0
2006-02-03 02:33:00,143.246,143.261,143.246,143.259,248300000.0
2006-02-03 02:34:00,143.263,143.275,143.262,143.275,54400000.0
2006-02-03 02:35:00,143.271,143.286,143.269,143.281,123100003.0
2006-02-03 02:36:00,143.269,143.281,143.261,143.272,63900000.0
2006-02-03 02:37:00,143.272,143.277,143.272,143.272,121200001.0
2006-02-03 02:38:00,143.275,143.284,143.269,143.277,113500001.0
2006-02-03 02:39:00,143.271,143.272,143.263,143.263,84199999.0
2006-02-03 02:40:00,143.264,143.27,143.257,143.266,152200003.0
2006-02-03 02:41:00,143.25,143.262,143.248,143.262,30300000.0
2006-02-03 02:42:00,143.263,143.278,143.263,143.278,85000000.0
2006-02-03 02:43:00,143.273,143.298,143.269,143.295,80700000.0
2006-02-03 02:44:00,143.293,143.299,143.282,143.296,159099998.0
2006-02-03 02:45:00,143.296,143.296,143.285,143.29,143099998.0
2006-02-03 02:46:00,143.291,143.295,143.287,143.291,102999998.0
2006-02-03 02:47:00,143.293,143.293,143.265,143.291,152300000.0
2006-02-03 02:48:00,143.295,143.296,143.289,143.296,15300000.0
2006-02-03 02:49:00,143.304,143.313,143.304,143.313,9600000.0
2006-02-03 02:50:00,143.313,143.313,143.305,143.308,110700000.0
2006-02-03 02:51:00,143.307,143.32,143.29,143.29,48300000.0
2006-02-03 02:52:00,143.29,143.31,143.29,143.31,75999999.0
2006-02-03 02:53:00,143.313,143.323,143.304,143.308,133400001.0
2006-02-03 02:54:00,143.317,143.333,143.317,143.333,75000002.0
2006-02-03 02:55:00,143.328,143.335,143.321,143.332,79900000.0
2006-02-03 02:56:00,143.347,143.364,143.345,143.353,188800000.0
2006-02-03 02:57:00,143.354,143.364,143.354,143.361,79500000.0
2006-02-03 02:58:00,143.363,143.365,143.346,143.346,64400000.0
2006-02-03 02:59:00,143.348,143.359,143.336,143.336,88800001.0
2006-02-03 03:00:00,143.35,143.359,143.345,143.345,68400000.0
2006-02-03 03:01:00,143.346,143.348,143.344,143.347,61000000.0
2006-02-03 03:02:00,143.338,143.341,143.328,143.332,154900002.0
2006-02-03 03:03:00,143.328,143.339,143.322,143.323,97800001.0
2006-02-03 03:04:00,143.317,143.321,143.317,143.32,53500001.0
2006-02-03 03:05:00,143.323,143.336,143.323,143.332,86000000.0
2006-02-03 03:06:00,143.329,143.33,143.314,143.33,55000000.0
2006-02-03 03:07:00,143.335,143.37,143.335,143.37,133500003.0
2006-02-03 03:08:00,143.369,143.369,143.341,143.348,83500001.0
2006-02-03 03:09:00,143.355,143.37,143.348,143.352,54000001.0
2006-02-03 03:10:00,143.337,143.349,143.333,143.338,81600001.0
2006-02-03 03:11:00,143.344,143.374,143.344,143.372,104800001.0
2006-02-03 03:12:00,143.36,143.373,143.351,143.365,69700000.0
2006-02-03 03:13:00,143.367,143.371,143.355,143.359,174000002.0
2006-02-03 03:14:00,143.337,143.337,143.323,143.33,84100001.0
2006-02-03 03:15:00,143.33,143.339,143.33,143.332,52300000.0
2006-02-03 03:16:00,143.324,143.324,143.301,143.307,174499999.0
2006-02-03 03:17:00,143.312,143.312,143.296,143.298,87099998.0
2006-02-03 03:18:00,143.278,143.292,143.276,143.28,76700002.0
2006-02-03 03:19:00,143.269,143.282,143.258,143.282,98100003.0
2006-02-03 03:20:00,143.277,143.281,143.26,143.26,109499999.0
2006-02-03 03:21:00,143.268,143.268,143.249,143.263,115700001.0
2006-02-03 03:22:00,143.256,143.256,143.225,143.225,128500003.0
2006-02-03 03:23:00,143.225,143.241,143.225,143.227,86600000.0
2006-02-03 03:24:00,143.225,143.233,143.223,143.223,83400000.0
2006-02-03 03:25:00,143.222,143.234,143.222,143.223,102200000.0
2006-02-03 03:26:00,143.229,143.243,143.229,143.232,37800000.0
2006-02-03 03:27:00,143.229,143.244,143.226,143.232,114299999.0
2006-02-03 03:28:00,143.228,143.24,143.22,143.233,100700001.0
2006-02-03 03:29:00,143.232,143.245,143.232,143.235,92399999.0
2006-02-03 03:30:00,143.221,143.233,143.217,143.233,97599998.0
2006-02-03 03:31:00,143.224,143.224,143.214,143.219,51800000.0
2006-02-03 03:32:00,143.217,143.217,143.203,143.203,122299997.0
2006-02-03 03:33:00,143.202,143.221,143.202,143.202,47400000.0
2006-02-03 03:34:00,143.205,143.213,143.205,143.209,84699998.0
2006-02-03 03:35:00,143.207,143.215,143.2,143.2,29600000.0
2006-02-03 03:36:00,143.208,143.215,143.199,143.21,69299998.0
2006-02-03 03:37:00,143.205,143.209,143.197,143.205,48100000.0
2006-02-03 03:38:00,143.214,143.219,143.208,143.211,85300001.0
2006-02-03 03:39:00,143.214,143.222,143.206,143.222,99099999.0
2006-02-03 03:40:00,143.218,143.218,143.21,143.21,27200000.0
2006-02-03 03:41:00,143.201,143.208,143.201,143.208,124399999.0
2006-02-03 03:42:00,143.21,143.21,143.21,143.21,13900000.0
2006-02-03 03:43:00,143.218,143.222,143.212,143.212,94800001.0
2006-02-03 03:44:00,143.219,143.223,143.209,143.22,138399997.0
2006-02-03 03:45:00,143.214,143.214,143.197,143.203,93600000.0
2006-02-03 03:46:00,143.201,143.213,143.199,143.213,84400000.0
2006-02-03 03:47:00,143.217,143.222,143.2,143.206,58800000.0
2006-02-03 03:48:00,143.208,143.219,143.207,143.218,176099999.0
2006-02-03 03:49:00,143.199,143.212,143.199,143.207,84499998.0
2006-02-03 03:50:00,143.203,143.213,143.203,143.205,91099999.0
2006-02-03 03:51:00,143.217,143.218,143.203,143.211,31900000.0
2006-02-03 03:52:00,143.211,143.214,143.205,143.205,83900000.0
2006-02-03 03:53:00,143.205,143.205,143.193,143.199,57100000.0
2006-02-03 03:54:00,143.194,143.194,143.185,143.19,44900000.0
2006-02-03 03:55:00,143.175,143.175,143.175,143.175,10000000.0
2006-02-03 03:56:00,143.158,143.19,143.155,143.178,68299999.0
2006-02-03 03:57:00,143.182,143.195,143.182,143.195,36400000.0
2006-02-03 03:58:00,143.187,143.187,143.167,143.175,77700001.0
2006-02-03 03:59:00,143.174,143.178,143.174,143.178,45800000.0
2006-02-03 04:00:00,143.175,143.175,143.16,143.16,37199999.0
2006-02-03 04:01:00,143.159,143.168,143.149,143.162,154600001.0
2006-02-03 04:02:00,143.168,143.168,143.162,143.162,84700001.0
2006-02-03 04:03:00,143.167,143.167,143.151,143.155,52499999.0
2006-02-03 04:04:00,143.15,143.154,143.138,143.14,108400000.0
2006-02-03 04:05:00,143.127,143.127,143.116,143.12,79399999.0
2006-02-03 04:06:00,143.128,143.128,143.117,143.117,70799999.0
2006-02-03 04:07:00,143.117,143.117,143.095,143.095,70999999.0
2006-02-03 04:08:00,143.108,143.119,143.108,143.114,44700000.0
2006-02-03 04:09:00,143.105,143.119,143.102,143.102,85000000.0
2006-02-03 04:10:00,143.098,143.098,143.09,143.091,28000000.0
2006-02-03 04:11:00,143.082,143.087,143.078,143.087,21800000.0
2006-02-03 04:12:00,143.083,143.089,143.073,143.073,49600000.0
2006-02-03 04:13:00,143.084,143.11,143.084,143.11,36700000.0
2006-02-03 04:14:00,143.122,143.145,143.122,143.145,23400000.0
2006-02-03 04:15:00,143.155,143.159,143.141,143.141,81600002.0
2006-02-03 04:16:00,143.134,143.15,143.134,143.139,86700000.0
2006-02-03 04:17:00,143.145,143.145,143.135,143.144,52800000.0
2006-02-03 04:18:00,143.143,143.144,143.131,143.14,84600000.0
2006-02-03 04:19:00,143.147,143.152,143.141,143.145,66300000.0
2006-02-03 04:20:00,143.147,143.147,143.132,143.132,132599999.0
2006-02-03 04:21:00,143.14,143.147,143.136,143.141,49100000.0
2006-02-03 04:22:00,143.14,143.158,143.14,143.145,168499997.0
2006-02-03 04:23:00,143.138,143.147,143.138,143.147,13600000.0
2006-02-03 04:24:00,143.144,143.146,143.144,143.146,15200000.0
2006-02-03 04:25:00,143.143,143.15,143.142,143.147,117899997.0
2006-02-03 04:26:00,143.148,143.148,143.134,143.134,54300002.0
2006-02-03 04:27:00,143.135,143.142,143.125,143.134,103600002.0
2006-02-03 04:28:00,143.141,143.151,143.141,143.145,122900001.0
2006-02-03 04:29:00,143.139,143.157,143.138,143.149,131400000.0
2006-02-03 04:30:00,143.16,143.163,143.156,143.16,84000000.0
2006-02-03 04:31:00,143.155,143.172,143.155,143.164,75499998.0
2006-02-03 04:32:00,143.162,143.162,143.149,143.157,79900001.0
2006-02-03 04:33:00,143.152,143.152,143.138,143.143,157300002.0
2006-02-03 04:34:00,143.152,143.152,143.134,143.134,51599999.0
2006-02-03 04:35:00,143.142,143.158,143.142,143.156,55099999.0
2006-02-03 04:36:00,143.15,143.15,143.147,143.147,49800000.0
2006-02-03 04:37:00,143.145,143.149,143.135,143.135,161100000.0
2006-02-03 04:38:00,143.144,143.145,143.123,143.127,141999998.0
2006-02-03 04:39:00,143.133,143.141,143.129,143.129,29900000.0
2006-02-03 04:40:00,143.131,143.133,143.122,143.133,92500002.0
2006-02-03 04:41:00,143.13,143.137,143.122,143.129,97700001.0
2006-02-03 04:42:00,143.123,143.134,143.123,143.134,73999999.0
2006-02-03 04:43:00,143.137,143.149,143.135,143.142,106000000.0
2006-02-03 04:44:00,143.145,143.146,143.13,143.141,66900000.0
2006-02-03 04:45:00,143.141,143.141,143.117,143.117,57700000.0
2006-02-03 04:46:00,143.117,143.131,143.108,143.128,166800001.0
2006-02-03 04:47:00,143.13,143.131,143.116,143.125,144599998.0
2006-02-03 04:48:00,143.125,143.126,143.114,143.126,88300000.0
2006-02-03 04:49:00,143.131,143.136,143.124,143.124,76799998.0
2006-02-03 04:50:00,143.121,143.13,143.118,143.125,72500000.0
2006-02-03 04:51:00,143.122,143.132,143.12,143.127,166300005.0
2006-02-03 04:52:00,143.119,143.127,143.119,143.123,35700000.0
2006-02-03 04:53:00,143.126,143.126,143.124,143.124,14700000.0
2006-02-03 04:54:00,143.121,143.128,143.11,143.117,159000002.0
2006-02-03 04:55:00,143.122,143.125,143.111,143.112,117299999.0
2006-02-03 04:56:00,143.11,143.115,143.102,143.105,103300000.0
2006-02-03 04:57:00,143.102,143.105,143.091,143.091,27400000.0
2006-02-03 04:58:00,143.093,143.097,143.093,143.095,112400000.0
2006-02-03 04:59:00,143.092,143.103,143.092,143.1,70000000.0
2006-02-03 05:00:00,143.099,143.105,143.098,143.099,110399999.0
2006-02-03 05:01:00,143.09,143.096,143.078,143.078,134600002.0
2006-02-03 05:02:00,143.07,143.082,143.07,143.072,68999999.0
2006-02-03 05:03:00,143.072,143.072,143.059,143.06,75500000.0
2006-02-03 05:04:00,143.066,143.077,143.066,143.077,184299999.0
2006-02-03 05:05:00,143.079,143.095,143.079,143.083,69599999.0
2006-02-03 05:06:00,143.082,143.09,143.082,143.085,86100000.0
2006-02-03 05:07:00,143.089,143.105,143.089,143.102,76299999.0
2006-02-03 05:08:00,143.106,143.107,143.095,143.102,85600002.0
2006-02-03 05:09:00,143.108,143.118,143.096,143.11,97299998.0
2006-02-03 05:10:00,143.106,143.106,143.088,143.093,61100001.0
2006-02-03 05:11:00,143.1,143.129,143.088,143.129,87900000.0
2006-02-03 05:12:00,143.122,143.129,143.12,143.123,26700000.0
2006-02-03 05:13:00,143.132,143.132,143.117,143.117,51900000.0
2006-02-03 05:14:00,143.128,143.132,143.119,143.129,136499997.0
2006-02-03 05:15:00,143.132,143.132,143.119,143.128,59200000.0
2006-02-03 05:16:00,143.134,143.161,143.134,143.161,59200001.0
2006-02-03 05:17:00,143.152,143.16,143.145,143.152,108499999.0
2006-02-03 05:18:00,143.167,143.169,143.165,143.169,93700000.0
2006-02-03 05:19:00,143.159,143.159,143.156,143.156,5600000.0
2006-02-03 05:20:00,143.145,143.145,143.126,143.142,94700002.0
2006-02-03 05:21:00,143.138,143.145,143.13,143.13,108699999.0
2006-02-03 05:22:00,143.137,143.144,143.133,143.142,152100000.0
2006-02-03 05:23:00,143.145,143.145,143.121,143.14,166300002.0
2006-02-03 05:24:00,143.141,143.141,143.126,143.126,47300002.0
2006-02-03 05:25:00,143.123,143.128,143.108,143.128,55400000.0
2006-02-03 05:26:00,143.137,143.137,143.129,143.13,61399999.0
2006-02-03 05:27:00,143.134,143.134,143.131,143.131,40800000.0
2006-02-03 05:28:00,143.136,143.139,143.136,143.139,35099999.0
2006-02-03 05:29:00,143.137,143.141,143.125,143.133,101499998.0
2006-02-03 05:30:00,143.121,143.132,143.118,143.132,60799999.0
2006-02-03 05:31:00,143.128,143.128,143.124,143.127,64299999.0
2006-02-03 05:32:00,143.127,143.13,143.12,143.12,91999999.0
2006-02-03 05:33:00,143.135,143.135,143.125,143.135,67900000.0
2006-02-03 05:34:00,143.121,143.121,143.121,143.121,9600000.0
2006-02-03 05:35:00,143.121,143.129,143.121,143.129,54300000.0
2006-02-03 05:36:00,143.129,143.141,143.129,143.141,24799999.0
2006-02-03 05:37:00,143.13,143.135,143.125,143.125,87100002.0
2006-02-03 05:38:00,143.121,143.128,143.12,143.121,106100000.0
2006-02-03 05:39:00,143.124,143.126,143.124,143.126,20800000.0
2006-02-03 05:40:00,143.13,143.14,143.124,143.129,131799998.0
2006-02-03 05:41:00,143.125,143.133,143.125,143.125,54100000.0
2006-02-03 05:42:00,143.126,143.137,143.126,143.137,30300000.0
2006-02-03 05:43:00,143.142,143.142,143.126,143.126,28600000.0
2006-02-03 05:44:00,143.124,143.137,143.124,143.137,107799998.0
2006-02-03 05:45:00,143.14,143.148,143.135,143.148,115900003.0
2006-02-03 05:46:00,143.14,143.14,143.135,143.135,77400000.0
2006-02-03 05:47:00,143.136,143.14,143.132,143.132,64499999.0
2006-02-03 05:48:00,143.135,143.135,143.13,143.13,8800000.0
2006-02-03 05:49:00,143.139,143.147,143.133,143.137,83200000.0
2006-02-03 05:50:00,143.142,143.148,143.142,143.148,43500000.0
2006-02-03 05:51:00,143.145,143.145,143.143,143.143,35400000.0
2006-02-03 05:52:00,143.137,143.151,143.137,143.138,99199998.0
2006-02-03 05:53:00,143.135,143.135,143.118,143.125,123999998.0
2006-02-03 05:54:00,143.126,143.127,143.118,143.127,79899999.0
2006-02-03 05:55:00,143.132,143.137,143.119,143.12,113299999.0
2006-02-03 05:56:00,143.127,143.13,143.123,143.128,90500000.0
2006-02-03 05:57:00,143.127,143.129,143.125,143.129,16500000.0
2006-02-03 05:58:00,143.128,143.128,143.112,143.124,59500000.0
2006-02-03 05:59:00,143.123,143.124,143.114,143.12,109499998.0
2006-02-03 06:00:00,143.117,143.117,143.104,143.112,55200000.0
2006-02-03 06:01:00,143.112,143.113,143.112,143.113,8600000.0
2006-02-03 06:02:00,143.118,143.118,143.113,143.113,31100000.0
2006-02-03 06:03:00,143.11,143.115,143.105,143.105,111500000.0
2006-02-03 06:04:00,143.107,143.123,143.107,143.112,94299999.0
2006-02-03 06:05:00,143.119,143.132,143.115,143.132,34100000.0
2006-02-03 06:06:00,143.127,143.129,143.11,143.11,139599999.0
2006-02-03 06:07:00,143.101,143.109,143.095,143.105,176099999.0
2006-02-03 06:08:00,143.12,143.12,143.096,143.104,72100002.0
2006-02-03 06:09:00,143.094,143.114,143.086,143.114,65600001.0
2006-02-03 06:10:00,143.122,143.123,143.11,143.11,110599999.0
2006-02-03 06:11:00,143.115,143.126,143.113,143.113,157500002.0
2006-02-03 06:12:00,143.115,143.124,143.114,143.114,139900002.0
2006-02-03 06:13:00,143.107,143.116,143.105,143.105,125500001.0
2006-02-03 06:14:00,143.118,143.12,143.115,143.115,34400000.0
2006-02-03 06:15:00,143.125,143.132,143.122,143.128,61499998.0
2006-02-03 06:16:00,143.135,143.142,143.129,143.131,50300000.0
2006-02-03 06:17:00,143.127,143.137,143.122,143.134,110999997.0
2006-02-03 06:18:00,143.132,143.142,143.132,143.139,43600000.0
2006-02-03 06:19:00,143.147,143.147,143.132,143.137,69300000.0
2006-02-03 06:20:00,143.139,143.152,143.135,143.152,149299997.0
2006-02-03 06:21:00,143.15,143.156,143.149,143.156,59700001.0
2006-02-03 06:22:00,143.158,143.176,143.155,143.176,67199998.0
2006-02-03 06:23:00,143.183,143.183,143.164,143.179,101599998.0
2006-02-03 06:24:00,143.176,143.176,143.174,143.174,68999998.0
2006-02-03 06:25:00,143.18,143.192,143.173,143.192,93799999.0
2006-02-03 06:26:00,143.193,143.193,143.183,143.183,86799998.0
2006-02-03 06:27:00,143.185,143.185,143.18,143.18,49800000.0
2006-02-03 06:28:00,143.18,143.186,143.171,143.174,156999998.0
2006-02-03 06:29:00,143.186,143.2,143.186,143.2,31600000.0
2006-02-03 06:30:00,143.197,143.207,143.192,143.192,163200000.0
2006-02-03 06:31:00,143.193,143.206,143.193,143.2,114299998.0
2006-02-03 06:32:00,143.196,143.199,143.188,143.189,85800001.0
2006-02-03 06:33:00,143.192,143.195,143.192,143.195,47200000.0
2006-02-03 06:34:00,143.188,143.197,143.188,143.197,15200000.0
2006-02-03 06:35:00,143.195,143.205,143.195,143.202,23800000.0
2006-02-03 06:36:00,143.205,143.211,143.2,143.203,45600000.0
2006-02-03 06:37:00,143.208,143.211,143.204,143.204,11500000.0
2006-02-03 06:38:00,143.208,143.216,143.199,143.216,37599999.0
2006-02-03 06:39:00,143.22,143.225,143.207,143.213,124200002.0
2006-02-03 06:40:00,143.21,143.222,143.201,143.201,186199994.0
2006-02-03 06:41:00,143.196,143.196,143.188,143.191,95100000.0
2006-02-03 06:42:00,143.193,143.193,143.181,143.181,59599999.0
2006-02-03 06:43:00,143.185,143.19,143.173,143.182,104600000.0
2006-02-03 06:44:00,143.198,143.199,143.195,143.195,51800000.0
2006-02-03 06:45:00,143.2,143.2,143.181,143.192,148100000.0
2006-02-03 06:46:00,143.196,143.204,143.187,143.191,146900001.0
2006-02-03 06:47:00,143.2,143.2,143.2,143.2,8800000.0
2006-02-03 06:48:00,143.199,143.203,143.191,143.202,123999997.0
2006-02-03 06:49:00,143.198,143.198,143.182,143.188,40499999.0
2006-02-03 06:50:00,143.199,143.201,143.188,143.195,97900000.0
2006-02-03 06:51:00,143.191,143.199,143.186,143.198,131700004.0
2006-02-03 06:52:00,143.192,143.194,143.181,143.181,109700004.0
2006-02-03 06:53:00,143.185,143.185,143.185,143.185,24000001.0
2006-02-03 06:54:00,143.187,143.191,143.178,143.178,61299998.0
2006-02-03 06:55:00,143.177,143.189,143.177,143.186,66900000.0
2006-02-03 06:56:00,143.195,143.195,143.183,143.19,76100000.0
2006-02-03 06:57:00,143.189,143.189,143.178,143.182,145699998.0
2006-02-03 06:58:00,143.18,143.194,143.18,143.186,133999998.0
2006-02-03 06:59:00,143.182,143.182,143.166,143.177,95100000.0
2006-02-03 07:00:00,143.182,143.182,143.163,143.163,124699999.0
2006-02-03 07:01:00,143.15,143.159,143.147,143.152,69000001.0
2006-02-03 07:02:00,143.142,143.151,143.142,143.145,89699999.0
2006-02-03 07:03:00,143.148,143.154,143.141,143.15,158700001.0
2006-02-03 07:04:00,143.157,143.178,143.157,143.17,61600000.0
2006-02-03 07:05:00,143.177,143.182,143.16,143.168,99199999.0
2006-02-03 07:06:00,143.17,143.193,143.17,143.193,84200000.0
2006-02-03 07:07:00,143.2,143.2,143.184,143.188,49200000.0
2006-02-03 07:08:00,143.187,143.192,143.18,143.188,66399999.0
2006-02-03 07:09:00,143.194,143.21,143.194,143.2,46500000.0
2006-02-03 07:10:00,143.2,143.2,143.185,143.19,63600000.0
2006-02-03 07:11:00,143.185,143.193,143.182,143.192,97400001.0
2006-02-03 07:12:00,143.199,143.208,143.199,143.202,67100000.0
2006-02-03 07:13:00,143.19,143.213,143.19,143.211,66199998.0
2006-02-03 07:14:00,143.203,143.207,143.198,143.207,102899997.0
2006-02-03 07:15:00,143.198,143.211,143.198,143.206,131199999.0
2006-02-03 07:16:00,143.201,143.213,143.193,143.213,102499998.0
2006-02-03 07:17:00,143.21,143.218,143.201,143.218,28000000.0
2006-02-03 07:18:00,143.207,143.209,143.207,143.209,107999997.0
2006-02-03 07:19:00,143.203,143.215,143.195,143.215,167499998.0
2006-02-03 07:20:00,143.212,143.223,143.212,143.218,46399999.0
2006-02-03 07:21:00,143.212,143.212,143.189,143.189,44000000.0
2006-02-03 07:22:00,143.193,143.205,143.193,143.202,69499999.0
2006-02-03 07:23:00,143.218,143.231,143.217,143.231,57600000.0
2006-02-03 07:24:00,143.225,143.231,143.215,143.231,60399999.0
2006-02-03 07:25:00,143.237,143.257,143.237,143.244,84799999.0
2006-02-03 07:26:00,143.25,143.254,143.243,143.243,60000000.0
2006-02-03 07:27:00,143.242,143.245,143.232,143.232,116599998.0
2006-02-03 07:28:00,143.24,143.247,143.235,143.247,63800000.0
2006-02-03 07:29:00,143.242,143.249,143.237,143.241,71499998.0
2006-02-03 07:30:00,143.242,143.254,143.242,143.245,58999999.0
2006-02-03 07:31:00,143.251,143.257,143.251,143.251,75600000.0
2006-02-03 07:32:00,143.254,143.257,143.245,143.245,62300002.0
2006-02-03 07:33:00,143.252,143.258,143.242,143.247,52399999.0
2006-02-03 07:34:00,143.251,143.251,143.231,143.241,116400001.0
2006-02-03 07:35:00,143.232,143.241,143.219,143.24,46400000.0
2006-02-03 07:36:00,143.244,143.244,143.229,143.234,67100000.0
2006-02-03 07:37:00,143.239,143.248,143.232,143.232,100099999.0
2006-02-03 07:38:00,143.23,143.246,143.23,143.236,75300000.0
2006-02-03 07:39:00,143.23,143.24,143.228,143.235,215700003.0
2006-02-03 07:40:00,143.23,143.235,143.23,143.235,65299999.0
2006-02-03 07:41:00,143.23,143.238,143.23,143.235,143199999.0
2006-02-03 07:42:00,143.223,143.229,143.223,143.229,51099999.0
2006-02-03 07:43:00,143.226,143.248,143.226,143.248,110700002.0
2006-02-03 07:44:00,143.236,143.236,143.212,143.22,100199999.0
2006-02-03 07:45:00,143.212,143.222,143.209,143.218,85600000.0
2006-02-03 07:46:00,143.216,143.227,143.213,143.218,86699999.0
2006-02-03 07:47:00,143.216,143.216,143.205,143.21,55600001.0
2006-02-03 07:48:00,143.213,143.227,143.213,143.223,64700000.0
2006-02-03 07:49:00,143.221,143.23,143.217,143.23,37300001.0
2006-02-03 07:50:00,143.237,143.237,143.217,143.218,34300000.0
2006-02-03 07:51:00,143.205,143.205,143.195,143.198,94500001.0
2006-02-03 07:52:00,143.196,143.207,143.188,143.188,86300002.0
2006-02-03 07:53:00,143.188,143.2,143.186,143.2,48700000.0
2006-02-03 07:54:00,143.195,143.201,143.19,143.201,125799999.0
2006-02-03 07:55:00,143.196,143.205,143.192,143.197,70400001.0
2006-02-03 07:56:00,143.195,143.204,143.185,143.185,47100000.0
2006-02-03 07:57:00,143.179,143.186,143.159,143.159,111200003.0
2006-02-03 07:58:00,143.163,143.173,143.163,143.166,84200000.0
2006-02-03 07:59:00,143.16,143.181,143.16,143.181,41800000.0
2006-02-03 08:00:00,143.183,143.188,143.181,143.185,127399999.0
2006-02-03 08:01:00,143.188,143.196,143.186,143.196,39200000.0
2006-02-03 08:02:00,143.197,143.197,143.194,143.197,42199999.0
2006-02-03 08:03:00,143.189,143.194,143.189,143.193,13500000.0
2006-02-03 08:04:00,143.197,143.198,143.187,143.196,96400000.0
2006-02-03 08:05:00,143.198,143.2,143.193,143.2,31800000.0
2006-02-03 08:06:00,143.2,143.204,143.192,143.197,125600000.0
2006-02-03 08:07:00,143.2,143.214,143.198,143.205,134700001.0
2006-02-03 08:08:00,143.202,143.205,143.188,143.188,88500000.0
2006-02-03 08:09:00,143.195,143.2,143.195,143.195,23600000.0
2006-02-03 08:10:00,143.197,143.197,143.189,143.193,12800000.0
2006-02-03 08:11:00,143.189,143.189,143.172,143.186,51100001.0
2006-02-03 08:12:00,143.187,143.187,143.177,143.177,135799997.0
2006-02-03 08:13:00,143.186,143.203,143.186,143.193,94399999.0
2006-02-03 08:14:00,143.186,143.189,143.184,143.189,67400000.0
2006-02-03 08:15:00,143.203,143.203,143.194,143.198,31200000.0
2006-02-03 08:16:00,143.198,143.2,143.194,143.2,77000000.0
2006-02-03 08:17:00,143.206,143.216,143.206,143.207,143300002.0
2006-02-03 08:18:00,143.199,143.207,143.199,143.203,68000000.0
2006-02-03 08:19:00,143.207,143.22,143.205,143.212,63600000.0
2006-02-03 08:20:00,143.207,143.207,143.201,143.201,4800000.0
2006-02-03 08:21:00,143.205,143.215,143.205,143.21,76700000.0
2006-02-03 08:22:00,143.208,143.22,143.207,143.218,166899999.0
2006-02-03 08:23:00,143.204,143.207,143.197,143.203,180199998.0
2006-02-03 08:24:00,143.2,143.213,143.197,143.213,204600001.0
2006-02-03 08:25:00,143.209,143.225,143.206,143.225,99900001.0
2006-02-03 08:26:00,143.232,143.232,143.224,143.231,70100001.0
2006-02-03 08:27:00,143.226,143.226,143.209,143.209,117900001.0
2006-02-03 08:28:00,143.22,143.225,143.21,143.21,96600000.0
2006-02-03 08:29:00,143.217,143.219,143.214,143.217,82299999.0
2006-02-03 08:30:00,143.212,143.212,143.202,143.205,64900000.0
2006-02-03 08:31:00,143.21,143.215,143.21,143.21,28000000.0
2006-02-03 08:32:00,143.209,143.218,143.209,143.212,96600000.0
2006-02-03 08:33:00,143.205,143.215,143.205,143.21,92999998.0
2006-02-03 08:34:00,143.204,143.215,143.204,143.215,67000000.0
2006-02-03 08:35:00,143.212,143.227,143.212,143.215,46900001.0
2006-02-03 08:36:00,143.218,143.218,143.208,143.212,119100002.0
2006-02-03 08:37:00,143.212,143.212,143.197,143.201,79200000.0
2006-02-03 08:38:00,143.202,143.208,143.201,143.208,53100000.0
2006-02-03 08:39:00,143.212,143.221,143.21,143.213,72800000.0
2006-02-03 08:40:00,143.207,143.208,143.206,143.208,72700000.0
2006-02-03 08:41:00,143.197,143.218,143.195,143.207,161999998.0
2006-02-03 08:42:00,143.198,143.21,143.189,143.21,72299999.0
2006-02-03 08:43:00,143.21,143.215,143.201,143.201,60699999.0
2006-02-03 08:44:00,143.2,143.205,143.2,143.205,132400003.0
2006-02-03 08:45:00,143.208,143.215,143.205,143.205,64000000.0
2006-02-03 08:46:00,143.209,143.221,143.209,143.211,48000000.0
2006-02-03 08:47:00,143.205,143.21,143.205,143.21,9600000.0
2006-02-03 08:48:00,143.211,143.224,143.207,143.212,91900000.0
2006-02-03 08:49:00,143.192,143.212,143.192,143.21,67500000.0
2006-02-03 08:50:00,143.214,143.223,143.209,143.223,115599998.0
2006-02-03 08:51:00,143.224,143.224,143.21,143.216,92000002.0
2006-02-03 08:52:00,143.214,143.23,143.214,143.222,128900000.0
2006-02-03 08:53:00,143.22,143.227,143.216,143.227,86300000.0
2006-02-03 08:54:00,143.226,143.226,143.224,143.224,17600000.0
2006-02-03 08:55:00,143.222,143.222,143.21,143.222,132499998.0
2006-02-03 08:56:00,143.228,143.228,143.219,143.22,54100001.0
2006-02-03 08:57:00,143.224,143.227,143.216,143.221,105499999.0
2006-02-03 08:58:00,143.223,143.224,143.215,143.215,70100000.0
2006-02-03 08:59:00,143.22,143.22,143.196,143.214,135500002.0
2006-02-03 09:00:00,143.203,143.203,143.19,143.198,95900003.0
2006-02-03 09:01:00,143.201,143.207,143.179,143.179,45599999.0
2006-02-03 09:02:00,143.177,143.189,143.177,143.188,112300000.0
2006-02-03 09:03:00,143.2,143.206,143.194,143.206,73900000.0
2006-02-03 09:04:00,143.213,143.215,143.197,143.208,84699998.0
2006-02-03 09:05:00,143.202,143.202,143.184,143.189,70900000.0
2006-02-03 09:06:00,143.178,143.178,143.161,143.167,64299999.0
2006-02-03 09:07:00,143.165,143.168,143.157,143.162,192000001.0
2006-02-03 09:08:00,143.163,143.165,143.138,143.14,101300000.0
2006-02-03 09:09:00,143.14,143.144,143.127,143.134,85499998.0
2006-02-03 09:10:00,143.125,143.149,143.125,143.147,48400000.0
2006-02-03 09:11:00,143.151,143.154,143.138,143.15,39200000.0
2006-02-03 09:12:00,143.152,143.173,143.152,143.159,175799999.0
2006-02-03 09:13:00,143.15,143.161,143.145,143.145,68200000.0
2006-02-03 09:14:00,143.145,143.154,143.131,143.148,156199997.0
2006-02-03 09:15:00,143.144,143.144,143.131,143.14,57700000.0
2006-02-03 09:16:00,143.14,143.146,143.125,143.138,138900000.0
2006-02-03 09:17:00,143.13,143.141,143.13,143.141,97900000.0
2006-02-03 09:18:00,143.136,143.143,143.132,143.141,111700002.0
2006-02-03 09:19:00,143.13,143.139,143.126,143.126,51300000.0
2006-02-03 09:20:00,143.127,143.14,143.127,143.139,87900002.0
2006-02-03 09:21:00,143.143,143.143,143.134,143.134,33300000.0
2006-02-03 09:22:00,143.14,143.162,143.137,143.162,62900000.0
2006-02-03 09:23:00,143.158,143.158,143.146,143.147,51099999.0
2006-02-03 09:24:00,143.147,143.155,143.143,143.143,75100000.0
2006-02-03 09:25:00,143.148,143.17,143.148,143.17,117100000.0
2006-02-03 09:26:00,143.163,143.168,143.151,143.151,126999999.0
2006-02-03 09:27:00,143.15,143.15,143.128,143.137,141900003.0
2006-02-03 09:28:00,143.13,143.136,143.124,143.133,61500000.0
2006-02-03 09:29:00,143.124,143.132,143.12,143.12,47200000.0
2006-02-03 09:30:00,143.127,143.134,143.118,143.119,143799999.0
2006-02-03 09:31:00,143.123,143.123,143.117,143.117,37499999.0
2006-02-03 09:32:00,143.112,143.125,143.112,143.117,121300001.0
2006-02-03 09:33:00,143.106,143.107,143.104,143.105,72799999.0
2006-02-03 09:34:00,143.094,143.101,143.071,143.071,144700000.0
2006-02-03 09:35:00,143.048,143.061,143.033,143.043,107500000.0
2006-02-03 09:36:00,143.041,143.041,143.019,143.025,65200000.0
2006-02-03 09:37:00,143.023,143.044,143.023,143.044,16800000.0
2006-02-03 09:38:00,143.048,143.048,143.034,143.037,42099999.0
2006-02-03 09:39:00,143.04,143.05,143.037,143.037,53400000.0
2006-02-03 09:40:00,143.037,143.038,143.025,143.028,149799998.0
2006-02-03 09:41:00,143.023,143.073,143.023,143.071,94200001.0
2006-02-03 09:42:00,143.064,143.067,143.051,143.067,100699998.0
2006-02-03 09:43:00,143.055,143.075,143.055,143.059,76400000.0
2006-02-03 09:44:00,143.055,143.065,143.054,143.058,60900000.0
2006-02-03 09:45:00,143.069,143.081,143.069,143.069,114399999.0
2006-02-03 09:46:00,143.082,143.108,143.082,143.087,63899999.0
2006-02-03 09:47:00,143.079,143.094,143.077,143.087,68900000.0
2006-02-03 09:48:00,143.082,143.082,143.073,143.073,40800000.0
2006-02-03 09:49:00,143.07,143.076,143.057,143.057,98599999.0
2006-02-03 09:50:00,143.058,143.078,143.058,143.072,125399998.0
2006-02-03 09:51:00,143.082,143.082,143.061,143.07,102900000.0
2006-02-03 09:52:00,143.068,143.073,143.06,143.063,120699999.0
2006-02-03 09:53:00,143.073,143.078,143.073,143.078,22899999.0
2006-02-03 09:54:00,143.071,143.079,143.067,143.079,113300000.0
2006-02-03 09:55:00,143.076,143.085,143.074,143.075,86299998.0
2006-02-03 09:56:00,143.083,143.087,143.074,143.078,123800002.0
2006-02-03 09:57:00,143.077,143.089,143.077,143.077,107899996.0
2006-02-03 09:58:00,143.079,143.105,143.079,143.098,95699999.0
2006-02-03 09:59:00,143.092,143.094,143.066,143.073,84700001.0
2006-02-03 10:00:00,143.065,143.077,143.048,143.048,27200000.0
2006-02-03 10:01:00,143.045,143.061,143.04,143.04,100899998.0
2006-02-03 10:02:00,143.021,143.021,142.998,143.016,70000000.0
2006-02-03 10:03:00,143.014,143.028,143.012,143.014,161499997.0
2006-02-03 10:04:00,143.018,143.024,143.007,143.007,46000000.0
2006-02-03 10:05:00,143.023,143.039,143.023,143.031,64099999.0
2006-02-03 10:06:00,143.031,143.034,143.026,143.028,58699999.0
2006-02-03 10:07:00,143.029,143.033,143.023,143.023,67300002.0
2006-02-03 10:08:00,143.024,143.034,143.016,143.027,91200000.0
2006-02-03 10:09:00,143.027,143.028,143.012,143.028,205899997.0
2006-02-03 10:10:00,143.032,143.032,143.019,143.023,94500002.0
2006-02-03 10:11:00,143.023,143.031,143.02,143.027,116700000.0
2006-02-03 10:12:00,143.031,143.045,143.031,143.04,43400000.0
2006-02-03 10:13:00,143.04,143.05,143.029,143.05,75500001.0
2006-02-03 10:14:00,143.052,143.058,143.045,143.045,125699999.0
2006-02-03 10:15:00,143.047,143.058,143.047,143.047,193100004.0
2006-02-03 10:16:00,143.051,143.071,143.051,143.06,56300000.0
2006-02-03 10:17:00,143.062,143.069,143.054,143.06,131399999.0
2006-02-03 10:18:00,143.062,143.071,143.057,143.057,74500001.0
2006-02-03 10:19:00,143.053,143.067,143.053,143.058,92100001.0
2006-02-03 10:20:00,143.05,143.058,143.045,143.053,139700001.0
2006-02-03 10:21:00,143.052,143.055,143.041,143.048,64000000.0
2006-02-03 10:22:00,143.049,143.052,143.038,143.05,195900000.0
2006-02-03 10:23:00,143.05,143.053,143.034,143.034,95900000.0
2006-02-03 10:24:00,143.028,143.04,143.028,143.037,134000004.0
2006-02-03 10:25:00,143.044,143.071,143.044,143.071,151400001.0
2006-02-03 10:26:00,143.071,143.074,143.063,143.063,124500001.0
2006-02-03 10:27:00,143.064,143.087,143.061,143.079,120300002.0
2006-02-03 10:28:00,143.095,143.114,143.091,143.114,109599999.0
2006-02-03 10:29:00,143.122,143.131,143.112,143.131,82300000.0
2006-02-03 10:30:00,143.136,143.136,143.115,143.12,124300000.0
2006-02-03 10:31:00,143.118,143.122,143.107,143.122,157899999.0
2006-02-03 10:32:00,143.119,143.119,143.103,143.104,119599999.0
2006-02-03 10:33:00,143.103,143.113,143.103,143.109,77500000.0
2006-02-03 10:34:00,143.105,143.111,143.099,143.107,88800001.0
2006-02-03 10:35:00,143.108,143.108,143.094,143.094,97600000.0
2006-02-03 10:36:00,143.088,143.117,143.088,143.108,231499998.0
2006-02-03 10:37:00,143.116,143.118,143.107,143.107,114099998.0
2006-02-03 10:38:00,143.109,143.11,143.098,143.098,92699998.0
2006-02-03 10:39:00,143.106,143.125,143.106,143.125,62899999.0
2006-02-03 10:40:00,143.128,143.128,143.118,143.12,130499997.0
2006-02-03 10:41:00,143.125,143.136,143.125,143.134,109499997.0
2006-02-03 10:42:00,143.127,143.127,143.114,143.123,54700000.0
2006-02-03 10:43:00,143.132,143.132,143.117,143.117,133100000.0
2006-02-03 10:44:00,143.121,143.128,143.117,143.124,74199999.0
2006-02-03 10:45:00,143.127,143.127,143.112,143.118,70700000.0
2006-02-03 10:46:00,143.119,143.119,143.11,143.111,68500000.0
2006-02-03 10:47:00,143.112,143.112,143.094,143.107,93999998.0
2006-02-03 10:48:00,143.106,143.107,143.095,143.107,59099999.0
2006-02-03 10:49:00,143.105,143.105,143.091,143.1,79200000.0
2006-02-03 10:50:00,143.097,143.1,143.09,143.092,83700000.0
2006-02-03 10:51:00,143.102,143.116,143.102,143.116,98399999.0
2006-02-03 10:52:00,143.108,143.121,143.108,143.118,80100000.0
2006-02-03 10:53:00,143.121,143.121,143.102,143.102,59699999.0
2006-02-03 10:54:00,143.103,143.103,143.089,143.103,121399996.0
2006-02-03 10:55:00,143.102,143.102,143.086,143.089,215800000.0
2006-02-03 10:56:00,143.102,143.104,143.081,143.095,107099998.0
2006-02-03 10:57:00,143.097,143.104,143.09,143.102,111799997.0
2006-02-03 10:58:00,143.105,143.116,143.098,143.109,94300000.0
2006-02-03 10:59:00,143.112,143.116,143.1,143.111,80299999.0
2006-02-03 11:00:00,143.12,143.12,143.088,143.088,104499999.0
2006-02-03 11:01:00,143.088,143.104,143.088,143.104,119500000.0
2006-02-03 11:02:00,143.106,143.111,143.102,143.102,104099998.0
2006-02-03 11:03:00,143.104,143.112,143.103,143.103,53200000.0
2006-02-03 11:04:00,143.097,143.097,143.081,143.088,160699995.0
2006-02-03 11:05:00,143.101,143.101,143.081,143.081,90099999.0
2006-02-03 11:06:00,143.085,143.095,143.085,143.095,61600000.0
2006-02-03 11:07:00,143.092,143.099,143.092,143.099,59899999.0
2006-02-03 11:08:00,143.1,143.1,143.09,143.092,64100000.0
2006-02-03 11:09:00,143.096,143.096,143.074,143.074,147899999.0
2006-02-03 11:10:00,143.069,143.073,143.045,143.045,108899999.0
2006-02-03 11:11:00,143.04,143.045,143.037,143.039,102799997.0
2006-02-03 11:12:00,143.048,143.05,143.037,143.048,103300001.0
2006-02-03 11:13:00,143.053,143.061,143.049,143.053,168800005.0
2006-02-03 11:14:00,143.044,143.07,143.044,143.07,71500000.0
2006-02-03 11:15:00,143.062,143.069,143.059,143.069,77500001.0
2006-02-03 11:16:00,143.065,143.069,143.049,143.054,62900000.0
2006-02-03 11:17:00,143.058,143.058,143.039,143.039,149000001.0
2006-02-03 11:18:00,143.045,143.045,143.036,143.037,115799999.0
2006-02-03 11:19:00,143.042,143.049,143.04,143.049,67200000.0
2006-02-03 11:20:00,143.041,143.049,143.033,143.033,108499998.0
2006-02-03 11:21:00,143.035,143.039,143.03,143.032,98699997.0
2006-02-03 11:22:00,143.035,143.039,143.032,143.032,102500000.0
2006-02-03 11:23:00,143.028,143.039,143.028,143.037,93099999.0
2006-02-03 11:24:00,143.038,143.038,143.017,143.017,130000001.0
2006-02-03 11:25:00,143.018,143.041,143.018,143.03,133899997.0
2006-02-03 11:26:00,143.02,143.02,143.012,143.02,103800000.0
2006-02-03 11:27:00,143.02,143.029,143.014,143.014,103600000.0
2006-02-03 11:28:00,143.013,143.021,143.006,143.012,64699999.0
2006-02-03 11:29:00,143.028,143.029,143.018,143.018,64600000.0
2006-02-03 11:30:00,143.021,143.034,143.021,143.034,37800000.0
2006-02-03 11:31:00,143.033,143.047,143.031,143.031,153799999.0
2006-02-03 11:32:00,143.028,143.035,143.027,143.035,98700002.0
2006-02-03 11:33:00,143.033,143.034,143.026,143.032,184400002.0
2006-02-03 11:34:00,143.026,143.026,143.009,143.017,99200000.0
2006-02-03 11:35:00,143.013,143.025,143.01,143.01,135700000.0
2006-02-03 11:36:00,143.03,143.037,143.017,143.037,129399996.0
2006-02-03 11:37:00,143.036,143.044,143.031,143.044,116699998.0
2006-02-03 11:38:00,143.049,143.054,143.041,143.043,126100002.0
2006-02-03 11:39:00,143.039,143.047,143.029,143.034,114199999.0
2006-02-03 11:40:00,143.032,143.051,143.032,143.046,88300001.0
2006-02-03 11:41:00,143.045,143.053,143.04,143.046,88499999.0
2006-02-03 11:42:00,143.036,143.06,143.036,143.036,120900001.0
2006-02-03 11:43:00,143.043,143.05,143.032,143.047,126700001.0
2006-02-03 11:44:00,143.054,143.054,143.038,143.047,97199999.0
2006-02-03 11:45:00,143.047,143.049,143.032,143.046,142900000.0
2006-02-03 11:46:00,143.034,143.034,143.017,143.022,92400000.0
2006-02-03 11:47:00,143.032,143.079,143.032,143.071,45000000.0
2006-02-03 11:48:00,143.075,143.089,143.068,143.079,119400003.0
2006-02-03 11:49:00,143.07,143.106,143.067,143.106,113200001.0
2006-02-03 11:50:00,143.098,143.106,143.097,143.099,66400001.0
2006-02-03 11:51:00,143.097,143.1,143.083,143.084,55100000.0
2006-02-03 11:52:00,143.075,143.091,143.07,143.07,57599999.0
2006-02-03 11:53:00,143.062,143.084,143.052,143.07,117800001.0
2006-02-03 11:54:00,143.063,143.066,143.053,143.066,139499997.0
2006-02-03 11:55:00,143.078,143.078,143.068,143.076,216499998.0
2006-02-03 11:56:00,143.084,143.087,143.066,143.087,91999998.0
2006-02-03 11:57:00,143.101,143.117,143.095,143.112,101200000.0
2006-02-03 11:58:00,143.122,143.125,143.115,143.12,119200000.0
2006-02-03 11:59:00,143.116,143.124,143.109,143.118,144499999.0
2006-02-03 12:00:00,143.116,143.123,143.114,143.115,134599999.0
2006-02-03 12:01:00,143.116,143.116,143.104,143.112,32100000.0
2006-02-03 12:02:00,143.118,143.125,143.109,143.114,161700002.0
2006-02-03 12:03:00,143.121,143.134,143.119,143.134,127299999.0
2006-02-03 12:04:00,143.136,143.136,143.119,143.13,159600000.0
2006-02-03 12:05:00,143.125,143.129,143.113,143.113,82499999.0
2006-02-03 12:06:00,143.109,143.121,143.107,143.121,113399999.0
2006-02-03 12:07:00,143.115,143.136,143.115,143.125,45600000.0
2006-02-03 12:08:00,143.12,143.126,143.112,143.112,79200000.0
2006-02-03 12:09:00,143.115,143.125,143.115,143.122,24800000.0
2006-02-03 12:10:00,143.131,143.131,143.115,143.116,165799998.0
2006-02-03 12:11:00,143.113,143.115,143.096,143.102,46400000.0
2006-02-03 12:12:00,143.11,143.123,143.11,143.122,63100000.0
2006-02-03 12:13:00,143.126,143.126,143.113,143.113,173699996.0
2006-02-03 12:14:00,143.11,143.11,143.091,143.107,138200001.0
2006-02-03 12:15:00,143.106,143.116,143.105,143.116,131499999.0
2006-02-03 12:16:00,143.122,143.122,143.108,143.111,93099999.0
2006-02-03 12:17:00,143.11,143.11,143.101,143.108,35400000.0
2006-02-03 12:18:00,143.105,143.112,143.1,143.1,115899998.0
2006-02-03 12:19:00,143.092,143.113,143.092,143.113,115699999.0
2006-02-03 12:20:00,143.106,143.106,143.097,143.097,45200000.0
2006-02-03 12:21:00,143.101,143.113,143.101,143.101,131399998.0
2006-02-03 12:22:00,143.098,143.098,143.088,143.09,109999998.0
2006-02-03 12:23:00,143.096,143.111,143.095,143.111,149600001.0
2006-02-03 12:24:00,143.114,143.12,143.093,143.1,63699999.0
2006-02-03 12:25:00,143.108,143.111,143.104,143.109,49599999.0
2006-02-03 12:26:00,143.112,143.12,143.103,143.103,102499998.0
2006-02-03 12:27:00,143.093,143.101,143.083,143.095,107799999.0
2006-02-03 12:28:00,143.085,143.098,143.085,143.095,184199997.0
2006-02-03 12:29:00,143.09,143.097,143.082,143.085,97500001.0
2006-02-03 12:30:00,143.085,143.097,143.085,143.09,49700000.0
2006-02-03 12:31:00,143.09,143.097,143.089,143.097,97899998.0
2006-02-03 12:32:00,143.106,143.106,143.094,143.094,92200002.0
2006-02-03 12:33:00,143.098,143.111,143.095,143.111,85599999.0
2006-02-03 12:34:00,143.107,143.107,143.099,143.101,191100000.0
2006-02-03 12:35:00,143.099,143.102,143.092,143.093,55300000.0
2006-02-03 12:36:00,143.101,143.106,143.097,143.1,71300000.0
2006-02-03 12:37:00,143.099,143.101,143.093,143.095,67500001.0
2006-02-03 12:38:00,143.096,143.114,143.096,143.096,107000001.0
2006-02-03 12:39:00,143.104,143.112,143.104,143.108,34400000.0
2006-02-03 12:40:00,143.108,143.112,143.101,143.112,44499998.0
2006-02-03 12:41:00,143.103,143.116,143.103,143.115,177200002.0
2006-02-03 12:42:00,143.114,143.119,143.102,143.102,39500000.0
2006-02-03 12:43:00,143.109,143.121,143.109,143.114,49100000.0
2006-02-03 12:44:00,143.102,143.104,143.093,143.101,43100000.0
2006-02-03 12:45:00,143.111,143.111,143.099,143.1,53000000.0
2006-02-03 12:46:00,143.109,143.111,143.093,143.093,71200000.0
2006-02-03 12:47:00,143.097,143.114,143.097,143.106,49799999.0
2006-02-03 12:48:00,143.112,143.112,143.094,143.097,182199999.0
2006-02-03 12:49:00,143.094,143.111,143.094,143.104,113800000.0
2006-02-03 12:50:00,143.105,143.105,143.09,143.096,69299998.0
2006-02-03 12:51:00,143.103,143.103,143.072,143.08,155399999.0
2006-02-03 12:52:00,143.065,143.065,143.024,143.024,35699999.0
2006-02-03 12:53:00,143.041,143.062,143.041,143.05,109100001.0
2006-02-03 12:54:00,143.04,143.059,143.04,143.057,108500001.0
2006-02-03 12:55:00,143.061,143.066,143.053,143.053,93399999.0
2006-02-03 12:56:00,143.045,143.045,143.035,143.038,95700001.0
2006-02-03 12:57:00,143.042,143.049,143.033,143.04,94400000.0
2006-02-03 12:58:00,143.042,143.045,143.038,143.04,136099999.0
2006-02-03 12:59:00,143.037,143.046,143.034,143.042,146600000.0
2006-02-03 13:00:00,143.045,143.049,143.042,143.042,35600000.0
2006-02-03 13:01:00,143.032,143.035,143.024,143.035,100199999.0
2006-02-03 13:02:00,143.034,143.045,143.023,143.025,81500002.0
2006-02-03 13:03:00,143.028,143.04,143.026,143.04,105800001.0
2006-02-03 13:04:00,143.039,143.052,143.039,143.052,37600000.0
2006-02-03 13:05:00,143.045,143.059,143.045,143.053,127799998.0
2006-02-03 13:06:00,143.045,143.055,143.04,143.05,65900000.0
2006-02-03 13:07:00,143.044,143.044,143.035,143.038,71500001.0
2006-02-03 13:08:00,143.039,143.045,143.03,143.03,105599998.0
2006-02-03 13:09:00,143.028,143.039,143.027,143.036,57500000.0
2006-02-03 13:10:00,143.025,143.032,143.021,143.03,89000000.0
2006-02-03 13:11:00,143.028,143.03,143.018,143.022,137700000.0
2006-02-03 13:12:00,143.026,143.026,143.012,143.015,130800002.0
2006-02-03 13:13:00,143.019,143.033,143.01,143.023,168500003.0
2006-02-03 13:14:00,143.023,143.025,143.008,143.013,37700000.0
2006-02-03 13:15:00,143.01,143.027,143.01,143.027,121300000.0
2006-02-03 13:16:00,143.026,143.034,143.023,143.031,94599999.0
2006-02-03 13:17:00,143.03,143.039,143.03,143.037,17600000.0
2006-02-03 13:18:00,143.043,143.05,143.036,143.05,59900000.0
2006-02-03 13:19:00,143.052,143.055,143.048,143.048,55000000.0
2006-02-03 13:20:00,143.052,143.059,143.038,143.048,121300000.0
2006-02-03 13:21:00,143.047,143.047,143.038,143.044,91800002.0
2006-02-03 13:22:00,143.039,143.043,143.033,143.043,104599998.0
2006-02-03 13:23:00,143.049,143.052,143.038,143.039,118800000.0
2006-02-03 13:24:00,143.034,143.034,143.022,143.028,64900000.0
2006-02-03 13:25:00,143.025,143.038,143.016,143.03,140100001.0
2006-02-03 13:26:00,143.034,143.093,143.032,143.091,83599998.0
2006-02-03 13:27:00,143.078,143.09,143.072,143.081,96499999.0
2006-02-03 13:28:00,143.081,143.102,143.081,143.1,75500000.0
2006-02-03 13:29:00,143.102,143.115,143.091,143.115,143700000.0
2006-02-03 13:30:00,143.11,143.11,143.097,143.097,42900000.0
2006-02-03 13:31:00,143.097,143.126,143.097,143.125,141100002.0
2006-02-03 13:32:00,143.114,143.137,143.114,143.127,100699997.0
2006-02-03 13:33:00,143.135,143.135,143.114,143.12,87400000.0
2006-02-03 13:34:00,143.117,143.131,143.115,143.125,50200000.0
2006-02-03 13:35:00,143.115,143.131,143.115,143.119,71300001.0
2006-02-03 13:36:00,143.11,143.121,143.106,143.112,72700002.0
2006-02-03 13:37:00,143.112,143.12,143.112,143.115,142200001.0
2006-02-03 13:38:00,143.114,143.114,143.107,143.111,25600000.0
2006-02-03 13:39:00,143.112,143.118,143.109,143.118,88500001.0
2006-02-03 13:40:00,143.127,143.157,143.126,143.146,108000001.0
2006-02-03 13:41:00,143.163,143.165,143.151,143.165,97599998.0
2006-02-03 13:42:00,143.167,143.177,143.167,143.176,64000001.0
2006-02-03 13:43:00,143.162,143.162,143.148,143.148,48999999.0
2006-02-03 13:44:00,143.149,143.174,143.149,143.166,83500000.0
2006-02-03 13:45:00,143.161,143.178,143.161,143.17,91599998.0
2006-02-03 13:46:00,143.174,143.18,143.168,143.174,108700001.0
2006-02-03 13:47:00,143.169,143.176,143.15,143.158,108100000.0
2006-02-03 13:48:00,143.169,143.174,143.169,143.174,21999999.0
2006-02-03 13:49:00,143.171,143.176,143.163,143.175,124899998.0
2006-02-03 13:50:00,143.16,143.169,143.155,143.155,56000000.0
2006-02-03 13:51:00,143.158,143.166,143.154,143.165,62000001.0
2006-02-03 13:52:00,143.16,143.161,143.143,143.143,62199999.0
2006-02-03 13:53:00,143.135,143.136,143.126,143.126,141800002.0
2006-02-03 13:54:00,143.127,143.135,143.127,143.134,25100000.0
2006-02-03 13:55:00,143.132,143.142,143.128,143.128,37400000.0
2006-02-03 13:56:00,143.126,143.136,143.126,143.132,76399999.0
2006-02-03 13:57:00,143.133,143.138,143.133,143.135,49700000.0
2006-02-03 13:58:00,143.141,143.148,143.133,143.135,144300000.0
2006-02-03 13:59:00,143.133,143.133,143.12,143.126,38900000.0
2006-02-03 14:00:00,143.123,143.123,143.082,143.1,101600001.0
2006-02-03 14:01:00,143.11,143.11,143.1,143.101,35200000.0
2006-02-03 14:02:00,143.084,143.095,143.084,143.085,68300000.0
2006-02-03 14:03:00,143.084,143.094,143.079,143.079,75100000.0
2006-02-03 14:04:00,143.08,143.1,143.077,143.1,93199999.0
2006-02-03 14:05:00,143.101,143.103,143.098,143.1,55800000.0
2006-02-03 14:06:00,143.09,143.09,143.083,143.087,73199999.0
2006-02-03 14:07:00,143.083,143.096,143.083,143.087,164700001.0
2006-02-03 14:08:00,143.082,143.089,143.073,143.073,95499998.0
2006-02-03 14:09:00,143.062,143.063,143.033,143.033,38700001.0
2006-02-03 14:10:00,143.037,143.055,143.035,143.037,92700002.0
2006-02-03 14:11:00,143.049,143.058,143.045,143.05,106700001.0
2006-02-03 14:12:00,143.051,143.051,143.034,143.042,190099998.0
2006-02-03 14:13:00,143.038,143.046,143.031,143.04,161800001.0
2006-02-03 14:14:00,143.043,143.048,143.026,143.048,111300000.0
2006-02-03 14:15:00,143.049,143.049,143.027,143.043,97999999.0
2006-02-03 14:16:00,143.043,143.05,143.043,143.044,74799999.0
2006-02-03 14:17:00,143.05,143.053,143.036,143.036,108300000.0
2006-02-03 14:18:00,143.025,143.048,143.025,143.041,154000001.0
2006-02-03 14:19:00,143.042,143.051,143.04,143.043,22700000.0
2006-02-03 14:20:00,143.045,143.05,143.038,143.05,62100000.0
2006-02-03 14:21:00,143.045,143.062,143.045,143.048,117800001.0
2006-02-03 14:22:00,143.055,143.055,143.038,143.041,68100000.0
2006-02-03 14:23:00,143.041,143.05,143.041,143.043,31700000.0
2006-02-03 14:24:00,143.049,143.063,143.045,143.056,220500005.0
2006-02-03 14:25:00,143.048,143.06,143.045,143.046,105299998.0
2006-02-03 14:26:00,143.046,143.047,143.038,143.047,71200002.0
2006-02-03 14:27:00,143.053,143.053,143.034,143.04,65599999.0
2006-02-03 14:28:00,143.038,143.04,143.035,143.04,116999998.0
2006-02-03 14:29:00,143.035,143.043,143.035,143.043,12800000.0
2006-02-03 14:30:00,143.04,143.063,143.04,143.052,107199999.0
2006-02-03 14:31:00,143.053,143.058,143.041,143.054,55999999.0
2006-02-03 14:32:00,143.048,143.058,143.041,143.052,62900000.0
2006-02-03 14:33:00,143.055,143.06,143.048,143.052,52100000.0
2006-02-03 14:34:00,143.047,143.062,143.045,143.062,58700001.0
2006-02-03 14:35:00,143.062,143.066,143.05,143.057,134699999.0
2006-02-03 14:36:00,143.053,143.055,143.042,143.045,101900001.0
2006-02-03 14:37:00,143.052,143.052,143.04,143.048,83200002.0
2006-02-03 14:38:00,143.039,143.053,143.039,143.043,117000001.0
2006-02-03 14:39:00,143.043,143.048,143.038,143.046,59800001.0
2006-02-03 14:40:00,143.044,143.053,143.035,143.05,111800001.0
2006-02-03 14:41:00,143.046,143.046,143.037,143.037,58300000.0
2006-02-03 14:42:00,143.031,143.047,143.031,143.047,115900002.0
2006-02-03 14:43:00,143.052,143.059,143.035,143.035,86499999.0
2006-02-03 14:44:00,143.052,143.052,143.046,143.049,44000000.0
2006-02-03 14:45:00,143.042,143.046,143.035,143.042,81100001.0
2006-02-03 14:46:00,143.04,143.045,143.035,143.045,144499996.0
2006-02-03 14:47:00,143.038,143.048,143.038,143.044,78500000.0
2006-02-03 14:48:00,143.053,143.062,143.041,143.053,134799997.0
2006-02-03 14:49:00,143.054,143.062,143.045,143.045,126200000.0
2006-02-03 14:50:00,143.047,143.049,143.038,143.048,124900003.0
2006-02-03 14:51:00,143.042,143.05,143.038,143.047,79800000.0
2006-02-03 14:52:00,143.037,143.047,143.037,143.047,24800000.0
2006-02-03 14:53:00,143.043,143.053,143.036,143.036,59499999.0
2006-02-03 14:54:00,143.041,143.041,143.026,143.038,69800000.0
2006-02-03 14:55:00,143.03,143.04,143.025,143.03,88199998.0
2006-02-03 14:56:00,143.035,143.044,143.033,143.04,184699998.0
2006-02-03 14:57:00,143.044,143.054,143.033,143.043,79400000.0
2006-02-03 14:58:00,143.045,143.046,143.032,143.032,74500000.0
2006-02-03 14:59:00,143.04,143.045,143.033,143.033,57900000.0
2006-02-03 15:00:00,143.04,143.04,143.016,143.028,55800000.0
2006-02-03 15:01:00,143.028,143.029,143.023,143.027,109299999.0
2006-02-03 15:02:00,143.027,143.037,143.022,143.022,53800000.0
2006-02-03 15:03:00,143.022,143.027,143.011,143.02,67999999.0
2006-02-03 15:04:00,143.024,143.028,143.017,143.017,77600000.0
2006-02-03 15:05:00,143.014,143.025,143.012,143.012,92299999.0
2006-02-03 15:06:00,143.016,143.023,143.012,143.023,18000000.0
2006-02-03 15:07:00,143.025,143.025,143.015,143.015,95200001.0
2006-02-03 15:08:00,143.018,143.024,143.011,143.017,114699999.0
2006-02-03 15:09:00,143.015,143.031,143.015,143.018,117200000.0
2006-02-03 15:10:00,143.018,143.045,143.018,143.045,29600000.0
2006-02-03 15:11:00,143.042,143.055,143.038,143.043,70199999.0
2006-02-03 15:12:00,143.04,143.053,143.04,143.053,89700000.0
2006-02-03 15:13:00,143.053,143.054,143.041,143.043,50200000.0
2006-02-03 15:14:00,143.052,143.059,143.022,143.022,208600002.0
2006-02-03 15:15:00,143.002,143.013,143.002,143.005,74800001.0
2006-02-03 15:16:00,143.015,143.017,143.011,143.017,109399999.0
2006-02-03 15:17:00,143.014,143.014,143.002,143.005,41100000.0
2006-02-03 15:18:00,143.006,143.027,142.992,143.027,71199999.0
2006-02-03 15:19:00,143.026,143.033,143.023,143.033,33600000.0
2006-02-03 15:20:00,143.023,143.023,143.001,143.008,165299998.0
2006-02-03 15:21:00,143.0,143.011,142.991,143.001,173099999.0
2006-02-03 15:22:00,142.999,143.018,142.995,143.013,93200000.0
2006-02-03 15:23:00,142.998,143.007,142.994,142.998,96299998.0
2006-02-03 15:24:00,142.992,142.992,142.97,142.974,69399999.0
2006-02-03 15:25:00,142.977,142.977,142.954,142.96,66700000.0
2006-02-03 15:26:00,142.971,143.01,142.964,143.007,147000000.0
2006-02-03 15:27:00,143.019,143.024,143.002,143.02,70700000.0
2006-02-03 15:28:00,143.052,143.109,143.052,143.09,97500001.0
2006-02-03 15:29:00,142.992,143.063,142.863,143.029,78900000.0
2006-02-03 15:30:00,142.935,143.174,142.856,143.171,148600001.0
2006-02-03 15:31:00,143.113,143.113,143.041,143.075,51499999.0
2006-02-03 15:32:00,143.107,143.107,142.807,142.95,83699999.0
2006-02-03 15:33:00,143.001,143.009,142.842,142.984,70300000.0
2006-02-03 15:34:00,143.037,143.044,143.002,143.009,69000000.0
2006-02-03 15:35:00,142.99,142.99,142.933,142.964,113400000.0
2006-02-03 15:36:00,142.992,143.0,142.968,142.968,215700000.0
2006-02-03 15:37:00,142.958,143.04,142.947,143.04,192700000.0
2006-02-03 15:38:00,143.049,143.059,143.039,143.05,120499998.0
2006-02-03 15:39:00,143.041,143.041,142.976,142.98,49500000.0
2006-02-03 15:40:00,142.972,143.003,142.959,142.994,76799998.0
2006-02-03 15:41:00,142.987,142.99,142.957,142.99,46200000.0
2006-02-03 15:42:00,142.99,143.011,142.98,143.002,64300000.0
2006-02-03 15:43:00,142.986,143.021,142.98,142.991,117500000.0
2006-02-03 15:44:00,142.99,143.013,142.987,142.987,174900002.0
2006-02-03 15:45:00,142.993,142.993,142.962,142.964,67600000.0
2006-02-03 15:46:00,142.964,142.983,142.964,142.966,103299999.0
2006-02-03 15:47:00,142.97,142.97,142.941,142.941,123799998.0
2006-02-03 15:48:00,142.963,143.02,142.963,143.02,55199999.0
2006-02-03 15:49:00,143.015,143.057,143.015,143.025,147199999.0
2006-02-03 15:50:00,143.02,143.028,142.969,142.969,77299999.0
2006-02-03 15:51:00,142.955,142.974,142.947,142.963,56000000.0
2006-02-03 15:52:00,142.947,142.947,142.891,142.891,48000000.0
2006-02-03 15:53:00,142.898,142.917,142.88,142.917,99000003.0
2006-02-03 15:54:00,142.904,142.912,142.876,142.895,148699997.0
2006-02-03 15:55:00,142.886,142.889,142.875,142.875,70800000.0
2006-02-03 15:56:00,142.883,142.89,142.841,142.845,50900000.0
2006-02-03 15:57:00,142.888,142.907,142.861,142.892,69600000.0
2006-02-03 15:58:00,142.929,142.967,142.905,142.943,125500000.0
2006-02-03 15:59:00,142.93,142.939,142.899,142.93,109399999.0
2006-02-03 16:00:00,142.935,142.951,142.89,142.89,73999999.0
2006-02-03 16:01:00,142.89,142.972,142.89,142.97,109900001.0
2006-02-03 16:02:00,142.964,142.971,142.947,142.947,44800000.0
2006-02-03 16:03:00,142.975,142.978,142.905,142.911,170199999.0
2006-02-03 16:04:00,142.917,142.924,142.858,142.862,88899999.0
2006-02-03 16:05:00,142.853,142.915,142.844,142.915,116199997.0
2006-02-03 16:06:00,142.915,142.952,142.911,142.941,48400000.0
2006-02-03 16:07:00,142.915,142.942,142.887,142.887,91700002.0
2006-02-03 16:08:00,142.882,142.884,142.846,142.865,239600000.0
2006-02-03 16:09:00,142.863,142.879,142.863,142.875,75000001.0
2006-02-03 16:10:00,142.892,142.91,142.881,142.902,74700000.0
2006-02-03 16:11:00,142.904,142.968,142.904,142.968,74499999.0
2006-02-03 16:12:00,142.982,143.013,142.982,142.998,41400000.0
2006-02-03 16:13:00,142.987,142.987,142.957,142.98,60599999.0
2006-02-03 16:14:00,142.968,142.997,142.954,142.997,141800002.0
2006-02-03 16:15:00,143.011,143.031,143.0,143.007,62999999.0
2006-02-03 16:16:00,143.015,143.015,142.984,142.986,112400002.0
2006-02-03 16:17:00,143.0,143.014,142.987,143.006,135200004.0
2006-02-03 16:18:00,143.01,143.01,142.971,142.976,67300002.0
2006-02-03 16:19:00,142.941,142.954,142.902,142.902,108099999.0
2006-02-03 16:20:00,142.893,142.893,142.866,142.879,54500000.0
2006-02-03 16:21:00,142.878,142.907,142.876,142.9,53000000.0
2006-02-03 16:22:00,142.883,142.947,142.876,142.947,153099996.0
2006-02-03 16:23:00,142.965,142.969,142.93,142.946,51600000.0
2006-02-03 16:24:00,142.928,142.928,142.866,142.871,88599998.0
2006-02-03 16:25:00,142.874,142.889,142.863,142.889,68800000.0
2006-02-03 16:26:00,142.902,142.913,142.877,142.877,65499998.0
2006-02-03 16:27:00,142.86,142.888,142.859,142.867,51199999.0
2006-02-03 16:28:00,142.855,142.91,142.852,142.91,98999998.0
2006-02-03 16:29:00,142.913,142.941,142.913,142.92,63600000.0
2006-02-03 16:30:00,142.929,142.936,142.903,142.914,59300000.0
2006-02-03 16:31:00,142.912,142.984,142.912,142.984,118300002.0
2006-02-03 16:32:00,142.981,142.995,142.977,142.995,86099999.0
2006-02-03 16:33:00,143.013,143.013,142.972,142.976,62300000.0
2006-02-03 16:34:00,142.982,142.999,142.972,142.999,87500000.0
2006-02-03 16:35:00,142.994,142.994,142.968,142.968,55200000.0
2006-02-03 16:36:00,142.945,142.97,142.945,142.968,135299998.0
2006-02-03 16:37:00,142.961,142.975,142.95,142.975,126099998.0
2006-02-03 16:38:00,142.98,142.984,142.966,142.967,94399999.0
2006-02-03 16:39:00,142.957,142.969,142.953,142.969,80700002.0
2006-02-03 16:40:00,142.963,142.967,142.953,142.967,77500002.0
2006-02-03 16:41:00,142.979,142.982,142.938,142.942,119199999.0
2006-02-03 16:42:00,142.956,142.965,142.94,142.94,104200000.0
2006-02-03 16:43:00,142.952,142.962,142.946,142.95,73500001.0
2006-02-03 16:44:00,142.952,142.96,142.925,142.96,125600000.0
2006-02-03 16:45:00,142.976,142.977,142.958,142.969,137200000.0
2006-02-03 16:46:00,142.961,142.969,142.952,142.952,116999999.0
2006-02-03 16:47:00,142.944,142.944,142.919,142.933,32500000.0
2006-02-03 16:48:00,142.934,142.942,142.924,142.929,69700000.0
2006-02-03 16:49:00,142.934,142.939,142.916,142.924,60100001.0
2006-02-03 16:50:00,142.936,142.937,142.914,142.92,88300000.0
2006-02-03 16:51:00,142.924,142.944,142.924,142.931,55000000.0
2006-02-03 16:52:00,142.933,142.946,142.932,142.941,110699998.0
2006-02-03 16:53:00,142.957,142.978,142.957,142.968,40000000.0
2006-02-03 16:54:00,142.968,142.993,142.966,142.983,119200001.0
2006-02-03 16:55:00,142.971,142.971,142.955,142.965,48700000.0
2006-02-03 16:56:00,142.977,142.983,142.964,142.972,110400000.0
2006-02-03 16:57:00,142.979,142.981,142.96,142.98,76800000.0
2006-02-03 16:58:00,142.992,143.016,142.987,143.001,96700000.0
2006-02-03 16:59:00,143.01,143.01,142.928,142.928,36500000.0
2006-02-03 17:00:00,142.933,142.933,142.881,142.911,112700001.0
2006-02-03 17:01:00,142.905,142.926,142.901,142.904,94100001.0
2006-02-03 17:02:00,142.9,142.908,142.873,142.888,124400001.0
2006-02-03 17:03:00,142.897,142.915,142.889,142.901,61499999.0
2006-02-03 17:04:00,142.912,142.923,142.905,142.915,176499998.0
2006-02-03 17:05:00,142.925,142.96,142.925,142.956,120999997.0
2006-02-03 17:06:00,142.962,142.967,142.942,142.942,111600000.0
2006-02-03 17:07:00,142.928,142.943,142.918,142.918,98800000.0
2006-02-03 17:08:00,142.927,142.963,142.927,142.957,82300001.0
2006-02-03 17:09:00,142.961,142.972,142.958,142.96,106900001.0
2006-02-03 17:10:00,142.952,142.952,142.935,142.94,128500001.0
2006-02-03 17:11:00,142.943,142.95,142.938,142.945,77100000.0
2006-02-03 17:12:00,142.942,142.955,142.927,142.946,107600001.0
2006-02-03 17:13:00,142.947,142.954,142.936,142.936,153700001.0
2006-02-03 17:14:00,142.941,142.941,142.923,142.932,69600000.0
2006-02-03 17:15:00,142.928,142.937,142.924,142.924,78100004.0
2006-02-03 17:16:00,142.912,142.916,142.903,142.915,86000001.0
2006-02-03 17:17:00,142.918,142.922,142.906,142.919,105199999.0
2006-02-03 17:18:00,142.906,142.906,142.889,142.895,94300001.0
2006-02-03 17:19:00,142.876,142.876,142.82,142.827,81700001.0
2006-02-03 17:20:00,142.817,142.822,142.78,142.78,114299998.0
2006-02-03 17:21:00,142.761,142.761,142.722,142.729,83900000.0
2006-02-03 17:22:00,142.721,142.736,142.717,142.724,118899999.0
2006-02-03 17:23:00,142.745,142.771,142.745,142.765,87999999.0
2006-02-03 17:24:00,142.773,142.795,142.766,142.795,85399998.0
2006-02-03 17:25:00,142.786,142.786,142.758,142.76,48300001.0
2006-02-03 17:26:00,142.76,142.76,142.729,142.752,81000000.0
2006-02-03 17:27:00,142.74,142.763,142.74,142.748,40000000.0
2006-02-03 17:28:00,142.736,142.78,142.731,142.78,66999998.0
2006-02-03 17:29:00,142.785,142.809,142.774,142.809,45600000.0
2006-02-03 17:30:00,142.828,142.83,142.814,142.82,83399999.0
2006-02-03 17:31:00,142.816,142.822,142.8,142.822,62900002.0
2006-02-03 17:32:00,142.813,142.813,142.804,142.811,90200000.0
2006-02-03 17:33:00,142.821,142.838,142.821,142.838,61500000.0
2006-02-03 17:34:00,142.862,142.87,142.845,142.846,65500001.0
2006-02-03 17:35:00,142.838,142.844,142.819,142.842,98500003.0
2006-02-03 17:36:00,142.843,142.856,142.835,142.854,146300002.0
2006-02-03 17:37:00,142.841,142.846,142.808,142.808,191599999.0
2006-02-03 17:38:00,142.8,142.816,142.797,142.808,84700001.0
2006-02-03 17:39:00,142.804,142.812,142.804,142.809,89700000.0
2006-02-03 17:40:00,142.809,142.825,142.809,142.819,116400001.0
2006-02-03 17:41:00,142.83,142.856,142.822,142.856,170299999.0
2006-02-03 17:42:00,142.858,142.88,142.858,142.88,120299998.0
2006-02-03 17:43:00,142.873,142.889,142.864,142.883,59000000.0
2006-02-03 17:44:00,142.884,142.901,142.872,142.901,45400000.0
2006-02-03 17:45:00,142.914,142.94,142.914,142.932,91700000.0
2006-02-03 17:46:00,142.923,142.925,142.907,142.919,82299999.0
2006-02-03 17:47:00,142.917,142.918,142.884,142.905,148999999.0
2006-02-03 17:48:00,142.908,142.914,142.894,142.914,79500001.0
2006-02-03 17:49:00,142.901,142.925,142.898,142.925,99200000.0
2006-02-03 17:50:00,142.93,142.94,142.923,142.94,32100000.0
2006-02-03 17:51:00,142.948,142.958,142.938,142.94,91000002.0
2006-02-03 17:52:00,142.927,142.928,142.914,142.926,190800001.0
2006-02-03 17:53:00,142.931,142.96,142.931,142.956,36000000.0
2006-02-03 17:54:00,142.947,142.956,142.94,142.956,73899999.0
2006-02-03 17:55:00,142.946,142.955,142.934,142.942,64899999.0
2006-02-03 17:56:00,142.946,142.946,142.929,142.932,116599998.0
2006-02-03 17:57:00,142.935,142.947,142.929,142.946,107200001.0
2006-02-03 17:58:00,142.958,142.968,142.958,142.965,51500000.0
2006-02-03 17:59:00,142.964,142.971,142.945,142.97,137300000.0
2006-02-03 18:00:00,142.969,143.008,142.958,143.008,95599998.0
2006-02-03 18:01:00,143.008,143.021,143.004,143.004,1416400001.0
2006-02-03 18:02:00,142.94,142.94,142.92,142.93,1552300006.0
2006-02-03 18:03:00,142.94,142.97,142.94,142.97,1552300006.0
2006-02-03 18:04:00,143.042,143.058,143.042,143.053,1552300006.0
2006-02-03 18:05:00,143.052,143.078,143.051,143.078,1760100006.0
2006-02-03 18:06:00,143.08,143.084,143.058,143.078,1067600004.0
2006-02-03 18:07:00,143.087,143.094,143.073,143.077,1846700005.0
2006-02-03 18:08:00,143.067,143.074,143.038,143.048,1487799992.0
2006-02-03 18:09:00,143.048,143.048,142.981,142.985,1330800007.0
2006-02-03 18:10:00,142.985,143.0,142.973,142.99,1019100004.0
2006-02-03 18:11:00,143.0,143.042,142.994,143.027,695499994.0
2006-02-03 18:12:00,143.03,143.049,143.027,143.042,900999998.0
2006-02-03 18:13:00,143.053,143.079,143.051,143.078,943499998.0
2006-02-03 18:14:00,143.079,143.082,143.057,143.068,1421999996.0
2006-02-03 18:15:00,143.062,143.07,143.051,143.053,1422399998.0
2006-02-03 18:16:00,143.046,143.059,143.016,143.035,1666699999.0
2006-02-03 18:17:00,143.039,143.055,143.034,143.039,714100000.0
2006-02-03 18:18:00,143.035,143.041,143.024,143.041,417400002.0
2006-02-03 18:19:00,143.047,143.055,143.035,143.043,729199996.0
2006-02-03 18:20:00,143.044,143.053,143.031,143.039,1700199999.0
2006-02-03 18:21:00,143.047,143.079,143.047,143.075,1094000001.0
2006-02-03 18:22:00,143.074,143.094,143.049,143.056,943299994.0
2006-02-03 18:23:00,143.045,143.054,143.037,143.04,1686800000.0
2006-02-03 18:24:00,143.045,143.059,143.043,143.047,962400002.0
2006-02-03 18:25:00,143.052,143.062,143.042,143.053,1174199996.0
2006-02-03 18:26:00,143.058,143.075,143.053,143.073,1078400002.0
2006-02-03 18:27:00,143.074,143.078,143.063,143.065,614800003.0
2006-02-03 18:28:00,143.075,143.086,143.061,143.064,829600002.0
2006-02-03 18:29:00,143.067,143.088,143.067,143.086,769799996.0
2006-02-03 18:30:00,143.08,143.098,143.048,143.061,417600001.0
2006-02-03 18:31:00,143.066,143.125,143.066,143.121,1140999995.0
2006-02-03 18:32:00,143.117,143.126,143.084,143.094,1200400004.0
2006-02-03 18:33:00,143.097,143.097,143.043,143.05,1612700000.0
2006-02-03 18:34:00,143.049,143.082,143.048,143.069,1040999998.0
2006-02-03 18:35:00,143.073,143.073,143.028,143.045,1269099993.0
2006-02-03 18:36:00,143.04,143.047,143.013,143.042,560300001.0
2006-02-03 18:37:00,143.039,143.039,142.993,143.006,618099997.0
2006-02-03 18:38:00,143.01,143.038,143.01,143.019,456600006.0
2006-02-03 18:39:00,143.01,143.01,142.988,143.005,385099993.0
2006-02-03 18:40:00,143.006,143.021,143.005,143.005,992400007.0
2006-02-03 18:41:00,143.01,143.024,143.008,143.023,357200000.0
2006-02-03 18:42:00,143.022,143.022,142.977,142.993,764800004.0
2006-02-03 18:43:00,142.994,142.998,142.969,142.977,242000001.0
2006-02-03 18:44:00,142.969,142.974,142.942,142.955,462299997.0
2006-02-03 18:45:00,142.952,142.97,142.945,142.96,278199999.0
2006-02-03 18:46:00,142.957,142.978,142.947,142.972,572699995.0
2006-02-03 18:47:00,142.96,142.96,142.936,142.944,93900000.0
2006-02-03 18:48:00,142.937,142.937,142.907,142.907,603099998.0
2006-02-03 18:49:00,142.904,142.916,142.895,142.902,651199999.0
2006-02-03 18:50:00,142.91,142.956,142.91,142.955,745000002.0
2006-02-03 18:51:00,142.957,142.964,142.935,142.945,589500000.0
2006-02-03 18:52:00,142.937,142.948,142.919,142.919,749999999.0
2006-02-03 18:53:00,142.917,142.937,142.917,142.922,1280099992.0
2006-02-03 18:54:00,142.923,142.946,142.923,142.936,703600003.0
2006-02-03 18:55:00,142.938,142.987,142.938,142.981,935300003.0
2006-02-03 18:56:00,142.987,143.012,142.987,142.996,589900005.0
2006-02-03 18:57:00,142.998,143.001,142.972,142.993,397000001.0
2006-02-03 18:58:00,142.995,142.999,142.969,142.982,626699999.0
2006-02-03 18:59:00,142.981,142.982,142.947,142.965,771899993.0
2006-02-03 19:00:00,142.952,142.96,142.94,142.946,276299998.0
2006-02-03 19:01:00,142.946,142.962,142.935,142.955,193799999.0
2006-02-03 19:02:00,142.949,142.949,142.921,142.932,435700001.0
2006-02-03 19:03:00,142.933,142.963,142.933,142.96,812899998.0
2006-02-03 19:04:00,142.965,142.972,142.958,142.965,472899999.0
2006-02-03 19:05:00,142.968,142.968,142.948,142.95,694299994.0
2006-02-03 19:06:00,142.962,142.981,142.96,142.97,814799997.0
2006-02-03 19:07:00,142.972,142.992,142.965,142.97,1047999996.0
2006-02-03 19:08:00,142.985,143.003,142.982,142.986,777599997.0
2006-02-03 19:09:00,142.982,142.993,142.969,142.983,650099995.0
2006-02-03 19:10:00,142.99,142.99,142.971,142.974,157199999.0
2006-02-03 19:11:00,142.973,142.995,142.973,142.983,297600001.0
2006-02-03 19:12:00,142.992,142.999,142.981,142.996,388500000.0
2006-02-03 19:13:00,143.0,143.054,143.0,143.054,116800000.0
2006-02-03 19:14:00,143.053,143.059,143.044,143.055,348499999.0
2006-02-03 19:15:00,143.053,143.082,143.053,143.072,1000499996.0
2006-02-03 19:16:00,143.08,143.105,143.078,143.105,381000003.0
2006-02-03 19:17:00,143.102,143.102,143.072,143.072,420400000.0
2006-02-03 19:18:00,143.075,143.08,143.065,143.075,192000002.0
2006-02-03 19:19:00,143.075,143.078,143.059,143.074,822600000.0
2006-02-03 19:20:00,143.08,143.096,143.07,143.096,407500001.0
2006-02-03 19:21:00,143.103,143.103,143.087,143.09,423500001.0
2006-02-03 19:22:00,143.083,143.083,143.049,143.049,112200000.0
2006-02-03 19:23:00,143.052,143.052,143.012,143.023,1036400000.0
2006-02-03 19:24:00,143.022,143.029,142.994,143.002,425800000.0
2006-02-03 19:25:00,143.001,143.02,142.994,143.02,520999995.0
2006-02-03 19:26:00,143.018,143.025,142.994,142.994,1203799996.0
2006-02-03 19:27:00,142.99,142.998,142.982,142.983,959500002.0
2006-02-03 19:28:00,142.973,142.973,142.941,142.941,521799993.0
2006-02-03 19:29:00,142.939,142.94,142.907,142.93,337499998.0
2006-02-03 19:30:00,142.933,142.947,142.926,142.937,804700002.0
2006-02-03 19:31:00,142.939,142.951,142.929,142.944,787599995.0
2006-02-03 19:32:00,142.94,142.95,142.918,142.94,706099998.0
2006-02-03 19:33:00,142.94,142.946,142.933,142.939,475299998.0
2006-02-03 19:34:00,142.941,142.964,142.941,142.955,886399997.0
2006-02-03 19:35:00,142.953,142.962,142.941,142.944,588499995.0
2006-02-03 19:36:00,142.948,142.959,142.94,142.95,628700004.0
2006-02-03 19:37:00,142.944,142.946,142.942,142.942,52799999.0
2006-02-03 19:38:00,142.949,142.955,142.939,142.941,537700002.0
2006-02-03 19:39:00,142.945,142.945,142.93,142.935,735500001.0
2006-02-03 19:40:00,142.937,142.937,142.925,142.931,455499997.0
2006-02-03 19:41:00,142.933,142.963,142.933,142.963,812099998.0
2006-02-03 19:42:00,142.975,142.98,142.951,142.972,413100000.0
2006-02-03 19:43:00,142.974,142.974,142.96,142.96,199199997.0
2006-02-03 19:44:00,142.959,142.978,142.959,142.978,398799999.0
2006-02-03 19:45:00,142.978,142.978,142.965,142.971,103100000.0
2006-02-03 19:46:00,142.964,142.964,142.925,142.941,526399999.0
2006-02-03 19:47:00,142.945,142.964,142.945,142.958,185699998.0
2006-02-03 19:48:00,142.952,142.953,142.926,142.926,791899994.0
2006-02-03 19:49:00,142.923,142.947,142.923,142.947,229400000.0
2006-02-03 19:50:00,142.947,142.955,142.937,142.944,449700001.0
2006-02-03 19:51:00,142.942,142.942,142.931,142.938,309899999.0
2006-02-03 19:52:00,142.951,142.971,142.949,142.966,497200002.0
2006-02-03 19:53:00,142.977,142.987,142.974,142.983,458700005.0
2006-02-03 19:54:00,142.982,142.988,142.962,142.962,340999999.0
2006-02-03 19:55:00,142.964,142.966,142.955,142.96,201599999.0
2006-02-03 19:56:00,142.961,142.972,142.951,142.966,503700000.0
2006-02-03 19:57:00,142.966,142.981,142.96,142.968,747700001.0
2006-02-03 19:58:00,142.971,142.976,142.963,142.964,567499998.0
2006-02-03 19:59:00,142.97,142.999,142.97,142.999,550700000.0
2006-02-03 20:00:00,143.01,143.01,143.0,143.005,199799999.0
2006-02-03 20:01:00,143.005,143.011,142.998,143.005,340899997.0
2006-02-03 20:02:00,142.998,143.006,142.987,142.993,249899998.0
2006-02-03 20:03:00,142.994,142.998,142.984,142.992,268300001.0
2006-02-03 20:04:00,142.993,142.993,142.968,142.968,432100005.0
2006-02-03 20:05:00,142.965,142.979,142.946,142.961,706500001.0
2006-02-03 20:06:00,142.959,142.959,142.934,142.953,737099994.0
2006-02-03 20:07:00,142.947,142.956,142.935,142.941,378600000.0
2006-02-03 20:08:00,142.944,142.96,142.944,142.957,661099996.0
2006-02-03 20:09:00,142.972,142.987,142.97,142.978,308199997.0
2006-02-03 20:10:00,142.97,142.975,142.965,142.97,293099999.0
2006-02-03 20:11:00,142.975,142.975,142.965,142.975,981300003.0
2006-02-03 20:12:00,142.969,142.974,142.959,142.961,796500005.0
2006-02-03 20:13:00,142.961,142.987,142.956,142.965,257299999.0
2006-02-03 20:14:00,142.958,142.965,142.952,142.964,383699997.0
2006-02-03 20:15:00,142.967,142.978,142.953,142.953,745099997.0
2006-02-03 20:16:00,142.952,142.967,142.945,142.947,493399999.0
2006-02-03 20:17:00,142.948,142.966,142.948,142.964,256399998.0
2006-02-03 20:18:00,142.969,142.97,142.957,142.96,144399998.0
2006-02-03 20:19:00,142.96,142.977,142.957,142.957,520799997.0
2006-02-03 20:20:00,142.959,142.975,142.959,142.969,306499999.0
2006-02-03 20:21:00,142.97,142.975,142.965,142.97,528200000.0
2006-02-03 20:22:00,142.968,142.968,142.951,142.955,396600000.0
2006-02-03 20:23:00,142.955,142.97,142.952,142.958,585999996.0
2006-02-03 20:24:00,142.969,142.987,142.969,142.983,160900002.0
2006-02-03 20:25:00,142.986,143.005,142.98,142.99,379200003.0
2006-02-03 20:26:00,142.991,143.002,142.987,143.0,333299999.0
2006-02-03 20:27:00,142.997,143.008,142.981,143.008,633499999.0
2006-02-03 20:28:00,143.008,143.029,143.007,143.02,1104200003.0
2006-02-03 20:29:00,143.018,143.019,142.986,143.007,966800007.0
2006-02-03 20:30:00,143.007,143.021,143.0,143.014,1914899999.0
2006-02-03 20:31:00,143.012,143.014,142.997,143.003,1072900000.0
2006-02-03 20:32:00,143.0,143.01,142.977,143.009,1260999996.0
2006-02-03 20:33:00,143.01,143.018,142.996,143.018,418700002.0
2006-02-03 20:34:00,143.013,143.015,142.999,143.003,345999999.0
2006-02-03 20:35:00,142.999,143.002,142.987,142.993,386200005.0
2006-02-03 20:36:00,142.988,142.992,142.976,142.982,723399998.0
2006-02-03 20:37:00,142.982,142.99,142.978,142.981,556800002.0
2006-02-03 20:38:00,142.987,142.992,142.977,142.982,647200000.0
2006-02-03 20:39:00,142.98,142.989,142.975,142.985,832000001.0
2006-02-03 20:40:00,142.981,142.995,142.975,142.975,965199996.0
2006-02-03 20:41:00,142.962,142.977,142.958,142.958,451800005.0
2006-02-03 20:42:00,142.958,142.961,142.945,142.957,353600002.0
2006-02-03 20:43:00,142.95,142.95,142.923,142.923,544400002.0
2006-02-03 20:44:00,142.918,142.925,142.9,142.925,554699997.0
2006-02-03 20:45:00,142.927,142.927,142.907,142.919,531400002.0
2006-02-03 20:46:00,142.934,142.951,142.934,142.94,875300001.0
2006-02-03 20:47:00,142.936,142.949,142.932,142.933,865900005.0
2006-02-03 20:48:00,142.938,142.955,142.936,142.936,661700001.0
2006-02-03 20:49:00,142.94,142.952,142.938,142.952,339600004.0
2006-02-03 20:50:00,142.948,142.956,142.935,142.935,1042799996.0
2006-02-03 20:51:00,142.933,142.933,142.912,142.927,497800000.0
2006-02-03 20:52:00,142.923,142.923,142.912,142.92,318100003.0
2006-02-03 20:53:00,142.919,142.937,142.91,142.929,904800004.0
2006-02-03 20:54:00,142.923,142.929,142.916,142.925,275899999.0
2006-02-03 20:55:00,142.919,142.925,142.902,142.902,784000002.0
2006-02-03 20:56:00,142.902,142.924,142.902,142.913,897199998.0
2006-02-03 20:57:00,142.916,142.931,142.916,142.916,841599996.0
2006-02-03 20:58:00,142.922,142.935,142.915,142.925,1230999994.0
2006-02-03 20:59:00,142.932,142.965,142.932,142.955,1234499999.0
2006-02-03 21:00:00,142.957,142.971,142.953,142.968,1105999996.0
2006-02-03 21:01:00,142.967,142.967,142.928,142.928,896700002.0
2006-02-03 21:02:00,142.917,142.927,142.913,142.915,519599992.0
2006-02-03 21:03:00,142.916,142.933,142.912,142.92,633099995.0
2006-02-03 21:04:00,142.92,142.928,142.915,142.926,470099999.0
2006-02-03 21:05:00,142.933,142.955,142.933,142.948,634800001.0
2006-02-03 21:06:00,142.942,142.952,142.932,142.932,522699999.0
2006-02-03 21:07:00,142.92,142.934,142.915,142.93,506999992.0
2006-02-03 21:08:00,142.932,142.94,142.926,142.926,405099999.0
2006-02-03 21:09:00,142.936,142.942,142.932,142.932,248000001.0
2006-02-03 21:10:00,142.93,142.933,142.922,142.922,343200004.0
2006-02-03 21:11:00,142.916,142.927,142.912,142.927,290499997.0
2006-02-03 21:12:00,142.933,142.951,142.932,142.932,440899998.0
2006-02-03 21:13:00,142.933,142.95,142.933,142.943,775400002.0
2006-02-03 21:14:00,142.939,142.979,142.939,142.96,894700002.0
2006-02-03 21:15:00,142.958,142.964,142.95,142.95,808800002.0
2006-02-03 21:16:00,142.95,142.961,142.945,142.952,678999998.0
2006-02-03 21:17:00,142.95,142.953,142.94,142.951,797399997.0
2006-02-03 21:18:00,142.955,142.964,142.944,142.953,303099997.0
2006-02-03 21:19:00,142.951,142.972,142.951,142.951,449099999.0
2006-02-03 21:20:00,142.952,142.955,142.938,142.95,1256099994.0
2006-02-03 21:21:00,142.951,142.958,142.937,142.956,617399999.0
2006-02-03 21:22:00,142.955,142.965,142.943,142.952,967399993.0
2006-02-03 21:23:00,142.951,142.959,142.95,142.954,688900000.0
2006-02-03 21:24:00,142.958,142.984,142.958,142.97,600700000.0
2006-02-03 21:25:00,142.978,142.984,142.965,142.975,696799996.0
2006-02-03 21:26:00,142.982,142.982,142.956,142.963,232000001.0
2006-02-03 21:27:00,142.966,142.97,142.951,142.966,229400001.0
2006-02-03 21:28:00,142.966,142.988,142.966,142.984,63500000.0
2006-02-03 21:29:00,142.985,142.989,142.957,142.96,258900002.0
2006-02-03 21:30:00,142.957,142.979,142.957,142.979,275700001.0
2006-02-03 21:31:00,142.981,142.984,142.971,142.982,114200002.0
2006-02-03 21:32:00,142.987,143.004,142.984,142.996,558199998.0
2006-02-03 21:33:00,142.997,143.003,142.993,142.993,226699998.0
2006-02-03 21:34:00,142.992,143.018,142.992,143.014,285600003.0
2006-02-03 21:35:00,143.01,143.01,142.991,142.991,407900000.0
2006-02-03 21:36:00,142.997,142.997,142.968,142.968,306300001.0
2006-02-03 21:37:00,142.984,143.001,142.977,142.995,160400001.0
2006-02-03 21:38:00,142.998,142.998,142.989,142.995,146099998.0
2006-02-03 21:39:00,142.993,142.993,142.973,142.993,205899998.0
2006-02-03 21:40:00,142.992,142.994,142.978,142.994,299199997.0
2006-02-03 21:41:00,142.994,143.045,142.985,143.036,114000002.0
2006-02-03 21:42:00,143.036,143.046,143.032,143.032,357299998.0
2006-02-03 21:43:00,143.025,143.036,143.016,143.019,355599998.0
2006-02-03 21:44:00,143.017,143.023,142.997,143.016,703300003.0
2006-02-03 21:45:00,143.024,143.053,143.024,143.035,405100000.0
2006-02-03 21:46:00,143.036,143.054,143.036,143.036,484699995.0
2006-02-03 21:47:00,143.033,143.041,142.992,143.001,419899999.0
2006-02-03 21:48:00,142.993,142.998,142.946,142.947,95500001.0
2006-02-03 21:49:00,142.939,142.97,142.939,142.96,96800001.0
2006-02-03 21:50:00,142.961,142.975,142.957,142.975,97000002.0
2006-02-03 21:51:00,142.979,143.003,142.974,142.975,178599997.0
2006-02-03 21:52:00,142.968,143.015,142.968,143.015,117200001.0
2006-02-03 21:53:00,143.023,143.024,142.999,143.0,123400002.0
2006-02-03 21:54:00,143.001,143.003,142.988,142.997,38200000.0
2006-02-03 21:55:00,143.001,143.001,142.977,142.993,148100004.0
2006-02-03 21:56:00,142.994,143.006,142.994,143.005,93099998.0
2006-02-03 21:57:00,143.007,143.007,142.99,142.99,24600000.0
2006-02-03 21:58:00,142.988,143.016,142.984,143.016,110300000.0
2006-02-03 21:59:00,143.013,143.048,143.013,143.047,177299998.0
2006-02-03 22:00:00,143.055,143.104,143.055,143.064,306900000.0
2006-02-03 22:01:00,143.057,143.071,143.039,143.042,264500001.0
2006-02-03 22:02:00,143.039,143.04,143.014,143.015,418099997.0
2006-02-03 22:03:00,143.012,143.012,142.997,142.997,69799999.0
2006-02-03 22:04:00,143.0,143.007,142.996,142.999,229400000.0
2006-02-03 22:05:00,142.995,143.002,142.986,142.998,40900000.0
2006-02-03 22:06:00,143.003,143.009,142.993,142.993,52899999.0
2006-02-03 22:07:00,142.987,142.987,142.967,142.985,79100001.0
2006-02-03 22:08:00,142.992,142.992,142.98,142.987,146099999.0
2006-02-03 22:09:00,142.98,142.98,142.976,142.976,96400000.0
2006-02-03 22:10:00,142.972,142.972,142.958,142.958,147600001.0
2006-02-03 22:11:00,142.953,142.967,142.953,142.964,141700001.0
2006-02-03 22:12:00,142.963,142.973,142.963,142.967,168400004.0
2006-02-03 22:13:00,142.967,142.991,142.967,142.983,74000000.0
2006-02-03 22:14:00,142.987,142.99,142.97,142.97,82100000.0
2006-02-03 22:15:00,142.97,142.976,142.961,142.961,232499998.0
2006-02-03 22:16:00,142.965,142.971,142.959,142.966,100000000.0
2006-02-03 22:17:00,142.961,142.963,142.95,142.95,116500000.0
2006-02-03 22:18:00,142.957,142.967,142.957,142.963,90900000.0
2006-02-03 22:19:00,142.964,142.967,142.958,142.967,158400002.0
2006-02-03 22:20:00,142.967,142.967,142.958,142.959,123900001.0
2006-02-03 22:21:00,142.965,142.965,142.945,142.945,109799998.0
2006-02-03 22:22:00,142.956,142.956,142.935,142.948,164400002.0
2006-02-03 22:23:00,142.948,142.948,142.938,142.938,254499997.0
2006-02-03 22:24:00,142.932,142.932,142.923,142.925,69400001.0
2006-02-03 22:25:00,142.923,142.933,142.92,142.92,261500001.0
2006-02-03 22:26:00,142.923,142.933,142.923,142.928,133400002.0
2006-02-03 22:27:00,142.927,142.937,142.923,142.925,573800002.0
2006-02-03 22:28:00,142.924,142.925,142.917,142.925,235799999.0
2006-02-03 22:29:00,142.928,142.93,142.923,142.93,80700000.0
2006-02-03 22:30:00,142.925,142.927,142.924,142.925,124199995.0
2006-02-03 22:31:00,142.92,142.92,142.902,142.91,131299998.0
2006-02-03 22:32:00,142.916,142.921,142.899,142.911,157300000.0
2006-02-03 22:33:00,142.916,142.916,142.905,142.914,173900000.0
2006-02-03 22:34:00,142.911,142.911,142.889,142.9,166099997.0
2006-02-03 22:35:00,142.898,142.903,142.891,142.891,206900000.0
2006-02-03 22:36:00,142.894,142.909,142.883,142.898,494299997.0
2006-02-03 22:37:00,142.901,142.912,142.901,142.909,271900004.0
2006-02-03 22:38:00,142.905,142.905,142.885,142.89,167600000.0
2006-02-03 22:39:00,142.893,142.919,142.893,142.907,280000001.0
2006-02-03 22:40:00,142.914,142.939,142.914,142.918,388599999.0
2006-02-03 22:41:00,142.922,142.922,142.911,142.912,104899999.0
2006-02-03 22:42:00,142.92,142.921,142.912,142.912,236499999.0
2006-02-03 22:43:00,142.911,142.911,142.875,142.875,117100001.0
2006-02-03 22:44:00,142.876,142.889,142.876,142.877,277700002.0
2006-02-03 22:45:00,142.879,142.886,142.875,142.885,364499998.0
2006-02-03 22:46:00,142.887,142.89,142.879,142.89,99700001.0
2006-02-03 22:47:00,142.887,142.887,142.877,142.877,106100001.0
2006-02-03 22:48:00,142.877,142.885,142.872,142.879,243500001.0
2006-02-03 22:49:00,142.88,142.898,142.869,142.898,268800001.0
2006-02-03 22:50:00,142.903,142.911,142.897,142.897,91400000.0
2006-02-03 22:51:00,142.895,142.904,142.89,142.899,280199998.0
2006-02-03 22:52:00,142.899,142.9,142.893,142.897,221899997.0
2006-02-03 22:53:00,142.891,142.904,142.889,142.901,159299997.0
2006-02-03 22:54:00,142.902,142.905,142.895,142.905,105700000.0
2006-02-03 22:55:00,142.9,142.91,142.9,142.9,78100000.0
2006-02-03 22:56:00,142.904,142.904,142.893,142.897,159900001.0
2006-02-03 22:57:00,142.89,142.895,142.89,142.89,142999997.0
2006-02-03 22:58:00,142.891,142.891,142.869,142.869,108400003.0
2006-02-03 22:59:00,142.865,142.865,142.83,142.85,101100001.0
2006-02-03 23:00:00,142.875,142.875,142.857,142.857,123399999.0
2006-02-03 23:01:00,142.856,142.874,142.856,142.87,79900000.0
2006-02-03 23:02:00,142.862,142.873,142.858,142.865,86100002.0
2006-02-03 23:03:00,142.862,142.863,142.843,142.843,75100000.0
2006-02-03 23:04:00,142.852,142.873,142.852,142.871,28000000.0
2006-02-03 23:05:00,142.862,142.867,142.856,142.856,95700002.0
2006-02-03 23:06:00,142.862,142.864,142.851,142.855,70100000.0
2006-02-03 23:07:00,142.873,142.882,142.866,142.882,70699999.0
2006-02-03 23:08:00,142.878,142.885,142.87,142.872,99200001.0
2006-02-03 23:09:00,142.878,142.881,142.865,142.881,120699999.0
2006-02-03 23:10:00,142.87,142.87,142.855,142.867,56700000.0
2006-02-03 23:11:00,142.863,142.863,142.842,142.842,64900000.0
2006-02-03 23:12:00,142.864,142.876,142.864,142.867,88500000.0
2006-02-03 23:13:00,142.857,142.885,142.857,142.884,72199999.0
2006-02-03 23:14:00,142.888,142.901,142.888,142.899,93800000.0
2006-02-03 23:15:00,142.898,142.901,142.893,142.895,56800000.0
2006-02-03 23:16:00,142.889,142.9,142.883,142.895,93500000.0
2006-02-03 23:17:00,142.897,142.908,142.897,142.908,52500000.0
2006-02-03 23:18:00,142.908,142.929,142.908,142.915,56000000.0
2006-02-03 23:19:00,142.903,142.903,142.891,142.892,33700000.0
2006-02-03 23:20:00,142.893,142.893,142.884,142.887,77500000.0
2006-02-03 23:21:00,142.891,142.904,142.891,142.904,60300001.0
2006-02-03 23:22:00,142.912,142.912,142.902,142.905,135500003.0
2006-02-03 23:23:00,142.905,142.914,142.903,142.91,112500002.0
2006-02-03 23:24:00,142.91,142.927,142.91,142.927,87100000.0
2006-02-03 23:25:00,142.927,142.927,142.923,142.925,19700000.0
2006-02-03 23:26:00,142.927,142.932,142.922,142.925,135300003.0
2006-02-03 23:27:00,142.93,142.93,142.925,142.925,5600000.0
2006-02-03 23:28:00,142.932,142.939,142.924,142.929,139900000.0
2006-02-03 23:29:00,142.933,142.939,142.926,142.929,132199998.0
2006-02-03 23:30:00,142.927,142.927,142.922,142.922,62300001.0
2006-02-03 23:31:00,142.925,142.931,142.924,142.929,63500000.0
2006-02-03 23:32:00,142.929,142.931,142.929,142.931,5600000.0
2006-02-03 23:33:00,142.932,142.932,142.925,142.925,62300001.0
2006-02-03 23:34:00,142.921,142.927,142.918,142.918,40800000.0
2006-02-03 23:35:00,142.926,142.935,142.926,142.935,58100000.0
2006-02-03 23:36:00,142.93,142.939,142.925,142.925,84099998.0
2006-02-03 23:37:00,142.923,142.944,142.915,142.944,50200000.0
2006-02-03 23:38:00,142.944,142.949,142.939,142.94,104599999.0
2006-02-03 23:39:00,142.942,142.942,142.928,142.938,60699999.0
2006-02-03 23:40:00,142.937,142.943,142.934,142.943,80800000.0
2006-02-03 23:41:00,142.935,142.949,142.935,142.941,28800000.0
2006-02-03 23:42:00,142.94,142.947,142.937,142.94,101799998.0
2006-02-03 23:43:00,142.935,142.94,142.932,142.94,23100000.0
2006-02-03 23:44:00,142.931,142.953,142.931,142.953,98099999.0
2006-02-03 23:45:00,142.959,142.962,142.953,142.957,116899999.0
2006-02-03 23:46:00,142.962,142.968,142.953,142.968,136000001.0
2006-02-03 23:47:00,142.964,142.977,142.964,142.974,89100001.0
2006-02-03 23:48:00,142.974,142.984,142.974,142.977,92800000.0
2006-02-03 23:49:00,142.972,142.976,142.965,142.97,248399997.0
2006-02-03 23:50:00,142.974,142.984,142.972,142.981,26600000.0
2006-02-03 23:51:00,142.981,142.994,142.981,142.982,107999998.0
2006-02-03 23:52:00,142.983,142.984,142.972,142.972,103599998.0
2006-02-03 23:53:00,142.981,142.989,142.973,142.973,49700000.0
2006-02-03 23:54:00,142.994,143.009,142.994,143.003,79599999.0
2006-02-03 23:55:00,142.991,142.991,142.97,142.97,44800000.0
2006-02-03 23:56:00,142.966,142.977,142.959,142.968,154799998.0
2006-02-03 23:57:00,142.963,142.981,142.955,142.981,47200000.0
2006-02-03 23:58:00,142.99,142.998,142.975,142.975,108100003.0
2006-02-03 23:59:00,142.97,142.972,142.967,142.972,122500001.0
2006-02-06 00:00:00,142.982,143.005,142.974,142.985,118900000.0
2006-02-06 00:01:00,142.97,142.998,142.966,142.985,89499999.0
2006-02-06 00:02:00,142.975,142.994,142.961,142.97,90300000.0
2006-02-06 00:03:00,142.977,142.978,142.964,142.965,146500000.0
2006-02-06 00:04:00,142.985,142.988,142.95,142.957,64200000.0
2006-02-06 00:05:00,142.94,142.974,142.94,142.962,100200000.0
2006-02-06 00:06:00,142.96,142.972,142.942,142.948,64000000.0
2006-02-06 00:07:00,142.946,142.954,142.935,142.954,33400000.0
2006-02-06 00:08:00,142.948,142.965,142.942,142.948,111800000.0
2006-02-06 00:09:00,142.959,142.982,142.953,142.966,162000001.0
2006-02-06 00:10:00,142.964,142.981,142.945,142.961,166099997.0
2006-02-06 00:11:00,142.943,142.973,142.933,142.945,106200000.0
2006-02-06 00:12:00,142.938,142.974,142.938,142.942,216400000.0
2006-02-06 00:13:00,142.945,142.985,142.945,142.978,63200000.0
2006-02-06 00:14:00,142.982,142.983,142.95,142.972,83000000.0
2006-02-06 00:15:00,142.981,142.981,142.954,142.965,137100001.0
2006-02-06 00:16:00,142.983,142.988,142.932,142.973,144899996.0
2006-02-06 00:17:00,142.97,142.973,142.957,142.973,75099999.0
2006-02-06 00:18:00,142.975,142.978,142.935,142.935,101899999.0
2006-02-06 00:19:00,142.951,142.973,142.951,142.962,42500000.0
2006-02-06 00:20:00,142.97,142.98,142.921,142.93,56500001.0
2006-02-06 00:21:00,142.94,142.972,142.94,142.953,60700000.0
2006-02-06 00:22:00,142.947,142.973,142.937,142.966,52100000.0
2006-02-06 00:23:00,142.96,142.984,142.951,142.98,49200000.0
2006-02-06 00:24:00,142.983,142.984,142.967,142.97,91500000.0
2006-02-06 00:25:00,142.968,142.976,142.959,142.976,62800000.0
2006-02-06 00:26:00,142.97,142.97,142.956,142.959,85900000.0
2006-02-06 00:27:00,142.948,142.948,142.937,142.937,51100000.0
2006-02-06 00:28:00,142.915,142.925,142.905,142.905,41000000.0
2006-02-06 00:29:00,142.923,142.925,142.912,142.925,71100000.0
2006-02-06 00:30:00,142.935,142.967,142.935,142.951,81600001.0
2006-02-06 00:31:00,142.948,142.976,142.948,142.97,80699998.0
2006-02-06 00:32:00,142.982,142.984,142.982,142.984,35099999.0
2006-02-06 00:33:00,142.979,142.983,142.958,142.983,96900001.0
2006-02-06 00:34:00,142.99,142.995,142.985,142.985,72000000.0
2006-02-06 00:35:00,142.985,142.995,142.98,142.995,114300001.0
2006-02-06 00:36:00,142.983,142.983,142.955,142.955,100000001.0
2006-02-06 00:37:00,142.96,142.975,142.96,142.975,136900002.0
2006-02-06 00:38:00,142.975,142.996,142.975,142.982,74200000.0
2006-02-06 00:39:00,142.987,143.011,142.987,143.011,75500000.0
2006-02-06 00:40:00,143.014,143.025,143.0,143.025,121000000.0
2006-02-06 00:41:00,143.038,143.053,143.038,143.052,102700002.0
2006-02-06 00:42:00,143.048,143.06,143.04,143.048,130599996.0
2006-02-06 00:43:00,143.052,143.052,143.037,143.045,210500000.0
2006-02-06 00:44:00,143.05,143.05,143.04,143.048,94600000.0
2006-02-06 00:45:00,143.05,143.055,143.05,143.05,39900000.0
2006-02-06 00:46:00,143.05,143.05,143.045,143.045,51200000.0
2006-02-06 00:47:00,143.05,143.055,143.047,143.048,74300000.0
2006-02-06 00:48:00,143.039,143.045,143.0,143.045,35100000.0
2006-02-06 00:49:00,143.052,143.054,143.035,143.035,134200001.0
2006-02-06 00:50:00,143.037,143.044,143.002,143.044,64400000.0
2006-02-06 00:51:00,143.051,143.051,143.014,143.014,111099999.0
2006-02-06 00:52:00,143.005,143.017,142.981,143.017,117800001.0
2006-02-06 00:53:00,143.028,143.035,143.025,143.025,83200000.0
2006-02-06 00:54:00,143.035,143.042,143.03,143.03,97500001.0
2006-02-06 00:55:00,143.022,143.022,142.997,143.008,87399999.0
2006-02-06 00:56:00,143.008,143.008,142.993,142.993,97799999.0
2006-02-06 00:57:00,142.987,142.99,142.975,142.978,127799999.0
2006-02-06 00:58:00,142.98,142.98,142.954,142.954,56900000.0
2006-02-06 00:59:00,142.955,142.97,142.955,142.962,30400000.0
2006-02-06 01:00:00,142.969,143.009,142.969,143.006,124299998.0
2006-02-06 01:01:00,143.009,143.009,142.998,143.002,140100002.0
2006-02-06 01:02:00,143.005,143.005,143.0,143.005,79099998.0
2006-02-06 01:03:00,142.995,143.005,142.995,143.005,71899998.0
2006-02-06 01:04:00,142.994,143.014,142.991,143.006,75100000.0
2006-02-06 01:05:00,143.0,143.0,142.977,142.977,92100003.0
2006-02-06 01:06:00,142.991,143.012,142.985,142.985,79899998.0
2006-02-06 01:07:00,142.99,143.004,142.986,142.995,99100000.0
2006-02-06 01:08:00,143.0,143.0,143.0,143.0,16300000.0
2006-02-06 01:09:00,142.998,142.998,142.996,142.998,22300000.0
2006-02-06 01:10:00,142.997,142.998,142.984,142.99,127100001.0
2006-02-06 01:11:00,142.987,142.996,142.987,142.993,58199999.0
2006-02-06 01:12:00,142.996,142.996,142.974,142.992,133500001.0
2006-02-06 01:13:00,142.995,143.007,142.988,143.007,176800001.0
2006-02-06 01:14:00,143.004,143.004,142.983,142.983,90099998.0
2006-02-06 01:15:00,142.984,142.984,142.967,142.978,73299999.0
2006-02-06 01:16:00,142.987,142.987,142.968,142.983,137499998.0
2006-02-06 01:17:00,142.974,142.979,142.956,142.956,138099998.0
2006-02-06 01:18:00,142.966,142.966,142.951,142.955,116499998.0
2006-02-06 01:19:00,142.958,142.964,142.955,142.959,59599999.0
2006-02-06 01:20:00,142.962,142.963,142.951,142.955,135099998.0
2006-02-06 01:21:00,142.948,142.955,142.946,142.95,91300001.0
2006-02-06 01:22:00,142.948,142.965,142.946,142.965,106299999.0
2006-02-06 01:23:00,142.967,142.969,142.95,142.95,73500001.0
2006-02-06 01:24:00,142.952,142.952,142.923,142.94,214600003.0
2006-02-06 01:25:00,142.93,142.93,142.909,142.923,86199998.0
2006-02-06 01:26:00,142.922,142.93,142.894,142.907,105899998.0
2006-02-06 01:27:00,142.913,142.915,142.908,142.908,69699999.0
2006-02-06 01:28:00,142.911,142.932,142.911,142.919,54600001.0
2006-02-06 01:29:00,142.927,142.927,142.912,142.918,77200000.0
2006-02-06 01:30:00,142.914,142.925,142.897,142.925,175600000.0
2006-02-06 01:31:00,142.927,142.933,142.923,142.928,146700001.0
2006-02-06 01:32:00,142.913,142.915,142.904,142.915,62400000.0
2006-02-06 01:33:00,142.909,142.91,142.901,142.908,104799998.0
2006-02-06 01:34:00,142.918,142.926,142.907,142.915,111100000.0
2006-02-06 01:35:00,142.92,142.92,142.909,142.913,120200002.0
2006-02-06 01:36:00,142.908,142.921,142.908,142.915,60700000.0
2006-02-06 01:37:00,142.916,142.924,142.915,142.915,159799998.0
2006-02-06 01:38:00,142.916,142.924,142.916,142.924,61100000.0
2006-02-06 01:39:00,142.927,142.927,142.908,142.92,85400000.0
2006-02-06 01:40:00,142.924,142.924,142.915,142.921,111299997.0
2006-02-06 01:41:00,142.927,142.939,142.927,142.933,38900000.0
2006-02-06 01:42:00,142.937,142.943,142.929,142.935,163599997.0
2006-02-06 01:43:00,142.927,142.931,142.923,142.923,46000000.0
2006-02-06 01:44:00,142.922,142.929,142.905,142.91,89600000.0
2006-02-06 01:45:00,142.913,142.925,142.905,142.925,63199999.0
2006-02-06 01:46:00,142.92,142.921,142.918,142.921,69599999.0
2006-02-06 01:47:00,142.916,142.923,142.914,142.92,63300000.0
2006-02-06 01:48:00,142.912,142.92,142.91,142.916,140900001.0
2006-02-06 01:49:00,142.915,142.919,142.904,142.917,67100000.0
2006-02-06 01:50:00,142.907,142.93,142.907,142.93,78200000.0
2006-02-06 01:51:00,142.938,142.938,142.902,142.91,57199999.0
2006-02-06 01:52:00,142.908,142.908,142.894,142.895,90099999.0
2006-02-06 01:53:00,142.897,142.909,142.896,142.906,121900001.0
2006-02-06 01:54:00,142.908,142.918,142.906,142.906,138599999.0
2006-02-06 01:55:00,142.918,142.925,142.902,142.925,136200001.0
2006-02-06 01:56:00,142.929,142.946,142.929,142.941,99800000.0
2006-02-06 01:57:00,142.937,142.941,142.929,142.935,94399999.0
2006-02-06 01:58:00,142.938,142.954,142.927,142.95,150299999.0
2006-02-06 01:59:00,142.956,142.964,142.939,142.952,63300000.0
2006-02-06 02:00:00,142.951,142.96,142.938,142.95,142300000.0
2006-02-06 02:01:00,142.954,142.954,142.905,142.905,154000002.0
2006-02-06 02:02:00,142.917,142.932,142.91,142.91,35400000.0
2006-02-06 02:03:00,142.918,142.936,142.913,142.935,87500001.0
2006-02-06 02:04:00,142.939,142.957,142.931,142.942,80300000.0
2006-02-06 02:05:00,142.942,142.962,142.942,142.956,76200000.0
2006-02-06 02:06:00,142.96,142.976,142.956,142.966,62200000.0
2006-02-06 02:07:00,142.963,142.973,142.954,142.966,60000000.0
2006-02-06 02:08:00,142.97,142.974,142.968,142.969,113000000.0
2006-02-06 02:09:00,142.977,142.977,142.949,142.949,75499998.0
2006-02-06 02:10:00,142.937,142.937,142.912,142.914,113900001.0
2006-02-06 02:11:00,142.907,142.916,142.903,142.907,194400003.0
2006-02-06 02:12:00,142.905,142.905,142.875,142.875,90799998.0
2006-02-06 02:13:00,142.887,142.916,142.887,142.913,78400000.0
2006-02-06 02:14:00,142.904,142.911,142.9,142.902,136200002.0
2006-02-06 02:15:00,142.898,142.898,142.884,142.89,103800002.0
2006-02-06 02:16:00,142.886,142.897,142.882,142.897,54699999.0
2006-02-06 02:17:00,142.903,142.927,142.903,142.926,31200000.0
2006-02-06 02:18:00,142.929,142.949,142.929,142.945,78700000.0
2006-02-06 02:19:00,142.942,142.948,142.92,142.924,121399998.0
2006-02-06 02:20:00,142.924,142.947,142.907,142.938,76700000.0
2006-02-06 02:21:00,142.947,142.951,142.938,142.944,102400000.0
2006-02-06 02:22:00,142.945,142.945,142.932,142.935,151499999.0
2006-02-06 02:23:00,142.93,142.939,142.923,142.923,76000001.0
2006-02-06 02:24:00,142.932,142.954,142.932,142.954,103799998.0
2006-02-06 02:25:00,142.943,142.956,142.943,142.956,83099999.0
2006-02-06 02:26:00,142.965,142.974,142.965,142.965,87300000.0
2006-02-06 02:27:00,142.957,142.957,142.952,142.952,61099998.0
2006-02-06 02:28:00,142.942,142.956,142.929,142.929,114200001.0
2006-02-06 02:29:00,142.924,142.936,142.92,142.936,163799997.0
2006-02-06 02:30:00,142.931,142.942,142.921,142.942,104399998.0
2006-02-06 02:31:00,142.945,142.945,142.91,142.917,73800000.0
2006-02-06 02:32:00,142.916,142.919,142.905,142.91,101000001.0
2006-02-06 02:33:00,142.91,142.916,142.909,142.916,52199999.0
2006-02-06 02:34:00,142.913,142.93,142.913,142.93,107500003.0
2006-02-06 02:35:00,142.933,142.935,142.907,142.914,141799999.0
2006-02-06 02:36:00,142.899,142.906,142.877,142.877,62000000.0
2006-02-06 02:37:00,142.869,142.884,142.868,142.873,81199999.0
2006-02-06 02:38:00,142.878,142.883,142.864,142.876,146499997.0
2006-02-06 02:39:00,142.876,142.891,142.871,142.872,24800000.0
2006-02-06 02:40:00,142.86,142.862,142.843,142.843,70500000.0
2006-02-06 02:41:00,142.838,142.838,142.834,142.834,19200000.0
2006-02-06 02:42:00,142.819,142.824,142.814,142.814,19800000.0
2006-02-06 02:43:00,142.812,142.827,142.812,142.822,61299999.0
2006-02-06 02:44:00,142.819,142.83,142.814,142.83,114900001.0
2006-02-06 02:45:00,142.838,142.838,142.825,142.828,135100000.0
2006-02-06 02:46:00,142.832,142.841,142.823,142.83,71900000.0
2006-02-06 02:47:00,142.837,142.847,142.82,142.829,137300002.0
2006-02-06 02:48:00,142.825,142.83,142.823,142.825,91800001.0
2006-02-06 02:49:00,142.832,142.845,142.832,142.845,16800000.0
2006-02-06 02:50:00,142.843,142.853,142.84,142.849,77499999.0
2006-02-06 02:51:00,142.845,142.871,142.845,142.871,72700001.0
2006-02-06 02:52:00,142.87,142.88,142.854,142.88,162100001.0
2006-02-06 02:53:00,142.875,142.875,142.859,142.865,27800000.0
2006-02-06 02:54:00,142.873,142.888,142.873,142.888,75499999.0
2006-02-06 02:55:00,142.895,142.922,142.895,142.911,83500001.0
2006-02-06 02:56:00,142.913,142.924,142.907,142.907,139899999.0
2006-02-06 02:57:00,142.906,142.913,142.903,142.911,99399999.0
2006-02-06 02:58:00,142.902,142.903,142.894,142.894,40000000.0
2006-02-06 02:59:00,142.892,142.899,142.89,142.89,85500000.0
2006-02-06 03:00:00,142.894,142.898,142.875,142.875,119900002.0
2006-02-06 03:01:00,142.876,142.877,142.867,142.873,81000000.0
2006-02-06 03:02:00,142.861,142.861,142.834,142.835,60799999.0
2006-02-06 03:03:00,142.818,142.818,142.789,142.797,116100001.0
2006-02-06 03:04:00,142.792,142.798,142.788,142.79,99000000.0
2006-02-06 03:05:00,142.797,142.82,142.797,142.815,88300002.0
2006-02-06 03:06:00,142.813,142.824,142.808,142.818,210799999.0
2006-02-06 03:07:00,142.812,142.816,142.801,142.816,110100000.0
2006-02-06 03:08:00,142.827,142.829,142.799,142.81,82799999.0
2006-02-06 03:09:00,142.806,142.815,142.791,142.8,124199998.0
2006-02-06 03:10:00,142.805,142.815,142.805,142.809,63100001.0
2006-02-06 03:11:00,142.824,142.83,142.817,142.82,165200002.0
2006-02-06 03:12:00,142.812,142.815,142.798,142.798,91699999.0
2006-02-06 03:13:00,142.805,142.814,142.805,142.811,41600000.0
2006-02-06 03:14:00,142.806,142.817,142.8,142.802,127500001.0
2006-02-06 03:15:00,142.814,142.835,142.814,142.835,146699998.0
2006-02-06 03:16:00,142.83,142.834,142.823,142.823,55299999.0
2006-02-06 03:17:00,142.822,142.822,142.81,142.82,27900000.0
2006-02-06 03:18:00,142.814,142.832,142.814,142.832,41100000.0
2006-02-06 03:19:00,142.827,142.831,142.824,142.824,117000000.0
2006-02-06 03:20:00,142.818,142.836,142.818,142.818,99300000.0
2006-02-06 03:21:00,142.828,142.84,142.826,142.84,127899998.0
2006-02-06 03:22:00,142.836,142.84,142.828,142.84,126300003.0
2006-02-06 03:23:00,142.837,142.842,142.819,142.819,107699998.0
2006-02-06 03:24:00,142.819,142.823,142.811,142.819,207599995.0
2006-02-06 03:25:00,142.82,142.829,142.816,142.825,81200000.0
2006-02-06 03:26:00,142.828,142.845,142.824,142.845,44399999.0
2006-02-06 03:27:00,142.851,142.851,142.813,142.82,105499998.0
2006-02-06 03:28:00,142.813,142.813,142.797,142.8,52400000.0
2006-02-06 03:29:00,142.8,142.805,142.794,142.805,65600000.0
2006-02-06 03:30:00,142.807,142.82,142.801,142.808,108299999.0
2006-02-06 03:31:00,142.798,142.805,142.794,142.8,106100000.0
2006-02-06 03:32:00,142.798,142.818,142.791,142.815,31100000.0
2006-02-06 03:33:00,142.814,142.814,142.79,142.795,59200000.0
2006-02-06 03:34:00,142.784,142.787,142.78,142.78,34900000.0
2006-02-06 03:35:00,142.757,142.768,142.746,142.746,59999999.0
2006-02-06 03:36:00,142.741,142.749,142.741,142.749,19200000.0
2006-02-06 03:37:00,142.744,142.752,142.74,142.75,153000001.0
2006-02-06 03:38:00,142.749,142.755,142.748,142.755,42400000.0
2006-02-06 03:39:00,142.762,142.773,142.757,142.773,121999998.0
2006-02-06 03:40:00,142.766,142.766,142.745,142.745,88300000.0
2006-02-06 03:41:00,142.754,142.77,142.754,142.77,98000001.0
2006-02-06 03:42:00,142.778,142.784,142.771,142.773,107300000.0
2006-02-06 03:43:00,142.77,142.77,142.765,142.765,5500000.0
2006-02-06 03:44:00,142.77,142.77,142.762,142.765,63200000.0
2006-02-06 03:45:00,142.767,142.774,142.758,142.774,59900000.0
2006-02-06 03:46:00,142.77,142.77,142.76,142.76,28800000.0
2006-02-06 03:47:00,142.752,142.759,142.74,142.741,68999999.0
2006-02-06 03:48:00,142.738,142.754,142.738,142.754,24800001.0
2006-02-06 03:49:00,142.746,142.746,142.744,142.744,37900002.0
2006-02-06 03:50:00,142.75,142.771,142.75,142.758,117899999.0
2006-02-06 03:51:00,142.763,142.763,142.75,142.75,120300001.0
2006-02-06 03:52:00,142.755,142.759,142.754,142.755,56300000.0
2006-02-06 03:53:00,142.755,142.755,142.745,142.745,66299998.0
2006-02-06 03:54:00,142.739,142.749,142.738,142.745,55300000.0
2006-02-06 03:55:00,142.743,142.767,142.743,142.767,62399999.0
2006-02-06 03:56:00,142.762,142.772,142.757,142.768,86400000.0
2006-02-06 03:57:00,142.772,142.782,142.763,142.782,107899999.0
2006-02-06 03:58:00,142.782,142.785,142.775,142.785,113400000.0
2006-02-06 03:59:00,142.782,142.791,142.782,142.785,161800002.0
2006-02-06 04:00:00,142.79,142.791,142.782,142.791,43500000.0
2006-02-06 04:01:00,142.797,142.806,142.795,142.8,81099998.0
2006-02-06 04:02:00,142.793,142.793,142.777,142.777,56199998.0
2006-02-06 04:03:00,142.773,142.773,142.761,142.767,85499999.0
2006-02-06 04:04:00,142.765,142.77,142.758,142.769,88100003.0
2006-02-06 04:05:00,142.768,142.773,142.759,142.77,73200001.0
2006-02-06 04:06:00,142.772,142.772,142.762,142.769,69900002.0
2006-02-06 04:07:00,142.77,142.77,142.754,142.76,122499998.0
2006-02-06 04:08:00,142.762,142.766,142.753,142.766,64900000.0
2006-02-06 04:09:00,142.762,142.782,142.761,142.761,101600001.0
2006-02-06 04:10:00,142.753,142.758,142.739,142.758,57600000.0
2006-02-06 04:11:00,142.769,142.774,142.754,142.759,31100000.0
2006-02-06 04:12:00,142.76,142.769,142.755,142.755,136600000.0
2006-02-06 04:13:00,142.763,142.769,142.763,142.765,66299998.0
2006-02-06 04:14:00,142.766,142.77,142.755,142.766,98900001.0
2006-02-06 04:15:00,142.758,142.758,142.746,142.746,38500000.0
2006-02-06 04:16:00,142.742,142.753,142.738,142.738,141899999.0
2006-02-06 04:17:00,142.745,142.75,142.739,142.747,133200003.0
2006-02-06 04:18:00,142.748,142.757,142.747,142.749,105500001.0
2006-02-06 04:19:00,142.759,142.766,142.756,142.756,95900000.0
2006-02-06 04:20:00,142.762,142.762,142.743,142.743,92300000.0
2006-02-06 04:21:00,142.752,142.769,142.752,142.763,149100000.0
2006-02-06 04:22:00,142.762,142.773,142.755,142.77,83900000.0
2006-02-06 04:23:00,142.761,142.765,142.747,142.765,76300001.0
2006-02-06 04:24:00,142.762,142.77,142.758,142.758,77400001.0
2006-02-06 04:25:00,142.749,142.762,142.749,142.753,44800000.0
2006-02-06 04:26:00,142.754,142.76,142.748,142.757,54500000.0
2006-02-06 04:27:00,142.762,142.767,142.749,142.758,61100000.0
2006-02-06 04:28:00,142.758,142.765,142.753,142.759,77400000.0
2006-02-06 04:29:00,142.752,142.766,142.747,142.758,80400000.0
2006-02-06 04:30:00,142.765,142.778,142.754,142.778,94099998.0
2006-02-06 04:31:00,142.785,142.8,142.776,142.776,69899999.0
2006-02-06 04:32:00,142.771,142.771,142.748,142.76,91599997.0
2006-02-06 04:33:00,142.761,142.761,142.739,142.739,85999999.0
2006-02-06 04:34:00,142.743,142.743,142.735,142.735,37600000.0
2006-02-06 04:35:00,142.739,142.739,142.716,142.716,42400000.0
2006-02-06 04:36:00,142.711,142.713,142.691,142.691,117300001.0
2006-02-06 04:37:00,142.7,142.7,142.692,142.692,46399999.0
2006-02-06 04:38:00,142.699,142.71,142.69,142.704,103299999.0
2006-02-06 04:39:00,142.71,142.717,142.705,142.708,52900000.0
2006-02-06 04:40:00,142.72,142.727,142.713,142.727,38400000.0
2006-02-06 04:41:00,142.728,142.743,142.718,142.743,82300001.0
2006-02-06 04:42:00,142.737,142.75,142.735,142.74,152099995.0
2006-02-06 04:43:00,142.746,142.753,142.732,142.732,85800002.0
2006-02-06 04:44:00,142.731,142.731,142.713,142.727,49500000.0
2006-02-06 04:45:00,142.719,142.727,142.715,142.715,78299999.0
2006-02-06 04:46:00,142.72,142.723,142.711,142.723,81300000.0
2006-02-06 04:47:00,142.728,142.728,142.709,142.717,51999999.0
2006-02-06 04:48:00,142.714,142.717,142.71,142.717,34700000.0
2006-02-06 04:49:00,142.708,142.71,142.701,142.707,65500000.0
2006-02-06 04:50:00,142.699,142.716,142.683,142.702,141800002.0
2006-02-06 04:51:00,142.67,142.67,142.633,142.641,37600000.0
2006-02-06 04:52:00,142.652,142.661,142.652,142.655,71000000.0
2006-02-06 04:53:00,142.657,142.666,142.646,142.655,124900001.0
2006-02-06 04:54:00,142.651,142.651,142.639,142.639,31900000.0
2006-02-06 04:55:00,142.637,142.64,142.632,142.635,115400000.0
2006-02-06 04:56:00,142.633,142.633,142.611,142.611,149700002.0
2006-02-06 04:57:00,142.601,142.601,142.589,142.593,95800001.0
2006-02-06 04:58:00,142.591,142.592,142.575,142.582,174099996.0
2006-02-06 04:59:00,142.57,142.57,142.546,142.546,74299998.0
2006-02-06 05:00:00,142.537,142.543,142.513,142.513,86399998.0
2006-02-06 05:01:00,142.51,142.526,142.506,142.518,102099999.0
2006-02-06 05:02:00,142.525,142.536,142.525,142.525,180700000.0
2006-02-06 05:03:00,142.53,142.531,142.517,142.524,83900000.0
2006-02-06 05:04:00,142.525,142.537,142.525,142.535,153500002.0
2006-02-06 05:05:00,142.531,142.557,142.531,142.548,100999999.0
2006-02-06 05:06:00,142.539,142.543,142.536,142.536,115500001.0
2006-02-06 05:07:00,142.532,142.54,142.532,142.534,29200000.0
2006-02-06 05:08:00,142.53,142.555,142.53,142.555,39200000.0
2006-02-06 05:09:00,142.56,142.56,142.54,142.553,85600000.0
2006-02-06 05:10:00,142.552,142.552,142.54,142.54,63300001.0
2006-02-06 05:11:00,142.548,142.548,142.532,142.54,72200000.0
2006-02-06 05:12:00,142.516,142.518,142.513,142.513,26400000.0
2006-02-06 05:13:00,142.514,142.536,142.514,142.528,32800000.0
2006-02-06 05:14:00,142.53,142.53,142.513,142.52,166600004.0
2006-02-06 05:15:00,142.522,142.522,142.507,142.522,83700002.0
2006-02-06 05:16:00,142.521,142.535,142.521,142.535,157499995.0
2006-02-06 05:17:00,142.525,142.534,142.525,142.525,44900000.0
2006-02-06 05:18:00,142.538,142.538,142.53,142.53,84299999.0
2006-02-06 05:19:00,142.531,142.547,142.531,142.533,74100001.0
2006-02-06 05:20:00,142.547,142.552,142.545,142.545,142700001.0
2006-02-06 05:21:00,142.54,142.552,142.528,142.528,77099999.0
2006-02-06 05:22:00,142.535,142.543,142.535,142.539,138099997.0
2006-02-06 05:23:00,142.529,142.538,142.529,142.538,58200001.0
2006-02-06 05:24:00,142.529,142.529,142.515,142.519,114000004.0
2006-02-06 05:25:00,142.514,142.514,142.509,142.509,11200000.0
2006-02-06 05:26:00,142.496,142.497,142.476,142.497,96200001.0
2006-02-06 05:27:00,142.505,142.505,142.489,142.495,72100000.0
2006-02-06 05:28:00,142.499,142.511,142.499,142.499,108300001.0
2006-02-06 05:29:00,142.51,142.519,142.5,142.515,86300001.0
2006-02-06 05:30:00,142.523,142.533,142.523,142.533,59200002.0
2006-02-06 05:31:00,142.534,142.534,142.51,142.51,33600000.0
2006-02-06 05:32:00,142.514,142.516,142.511,142.511,56999999.0
2006-02-06 05:33:00,142.515,142.531,142.513,142.525,138800000.0
2006-02-06 05:34:00,142.513,142.514,142.513,142.514,27800000.0
2006-02-06 05:35:00,142.51,142.515,142.51,142.515,35200000.0
2006-02-06 05:36:00,142.509,142.525,142.5,142.51,106699998.0
2006-02-06 05:37:00,142.501,142.532,142.501,142.532,103099997.0
2006-02-06 05:38:00,142.54,142.54,142.54,142.54,14400000.0
2006-02-06 05:39:00,142.533,142.54,142.515,142.54,81300002.0
2006-02-06 05:40:00,142.554,142.562,142.543,142.553,52700000.0
2006-02-06 05:41:00,142.55,142.555,142.547,142.555,116399997.0
2006-02-06 05:42:00,142.57,142.57,142.55,142.554,114600001.0
2006-02-06 05:43:00,142.562,142.579,142.562,142.57,110699999.0
2006-02-06 05:44:00,142.569,142.573,142.565,142.57,85600000.0
2006-02-06 05:45:00,142.573,142.585,142.57,142.585,49900000.0
2006-02-06 05:46:00,142.575,142.575,142.56,142.56,53499999.0
2006-02-06 05:47:00,142.561,142.574,142.561,142.565,52200000.0
2006-02-06 05:48:00,142.559,142.569,142.554,142.555,143600004.0
2006-02-06 05:49:00,142.553,142.561,142.546,142.551,70100000.0
2006-02-06 05:50:00,142.55,142.55,142.548,142.55,53400001.0
2006-02-06 05:51:00,142.548,142.548,142.536,142.545,110800000.0
2006-02-06 05:52:00,142.543,142.547,142.537,142.545,100299998.0
2006-02-06 05:53:00,142.538,142.538,142.509,142.509,69599998.0
2006-02-06 05:54:00,142.507,142.507,142.494,142.494,27000000.0
2006-02-06 05:55:00,142.495,142.51,142.495,142.508,54899999.0
2006-02-06 05:56:00,142.502,142.507,142.497,142.507,38800000.0
2006-02-06 05:57:00,142.503,142.506,142.503,142.503,48500001.0
2006-02-06 05:58:00,142.503,142.514,142.5,142.506,98200002.0
2006-02-06 05:59:00,142.505,142.519,142.502,142.505,161399999.0
2006-02-06 06:00:00,142.497,142.516,142.497,142.516,159700002.0
2006-02-06 06:01:00,142.519,142.533,142.519,142.525,70400000.0
2006-02-06 06:02:00,142.53,142.533,142.525,142.525,118299997.0
2006-02-06 06:03:00,142.523,142.539,142.523,142.53,88700001.0
2006-02-06 06:04:00,142.53,142.555,142.53,142.549,86899999.0
2006-02-06 06:05:00,142.557,142.57,142.557,142.57,74399999.0
2006-02-06 06:06:00,142.564,142.569,142.557,142.567,79400000.0
2006-02-06 06:07:00,142.56,142.568,142.557,142.562,164900000.0
2006-02-06 06:08:00,142.572,142.572,142.546,142.554,75899999.0
2006-02-06 06:09:00,142.548,142.555,142.545,142.55,22600000.0
2006-02-06 06:10:00,142.55,142.55,142.545,142.545,62599999.0
2006-02-06 06:11:00,142.551,142.558,142.551,142.552,113600001.0
2006-02-06 06:12:00,142.548,142.553,142.543,142.543,26700000.0
2006-02-06 06:13:00,142.537,142.544,142.527,142.527,101000002.0
2006-02-06 06:14:00,142.538,142.539,142.535,142.535,31799999.0
2006-02-06 06:15:00,142.54,142.54,142.525,142.53,133200000.0
2006-02-06 06:16:00,142.533,142.541,142.522,142.535,98000001.0
2006-02-06 06:17:00,142.54,142.545,142.533,142.545,48000000.0
2006-02-06 06:18:00,142.537,142.545,142.535,142.54,34400000.0
2006-02-06 06:19:00,142.547,142.549,142.537,142.542,103800001.0
2006-02-06 06:20:00,142.54,142.55,142.54,142.55,8500000.0
2006-02-06 06:21:00,142.54,142.54,142.522,142.522,53000000.0
2006-02-06 06:22:00,142.525,142.534,142.524,142.533,95199999.0
2006-02-06 06:23:00,142.542,142.547,142.529,142.54,223100000.0
2006-02-06 06:24:00,142.541,142.542,142.53,142.53,62299999.0
2006-02-06 06:25:00,142.528,142.528,142.504,142.51,112599998.0
2006-02-06 06:26:00,142.513,142.515,142.508,142.51,124299997.0
2006-02-06 06:27:00,142.519,142.534,142.519,142.533,85800000.0
2006-02-06 06:28:00,142.538,142.543,142.527,142.531,157399997.0
2006-02-06 06:29:00,142.538,142.538,142.537,142.537,19200000.0
2006-02-06 06:30:00,142.537,142.542,142.532,142.532,33200000.0
2006-02-06 06:31:00,142.548,142.55,142.541,142.541,142899998.0
2006-02-06 06:32:00,142.539,142.539,142.517,142.522,123600000.0
2006-02-06 06:33:00,142.522,142.522,142.514,142.521,55099999.0
2006-02-06 06:34:00,142.527,142.527,142.512,142.512,36399999.0
2006-02-06 06:35:00,142.509,142.516,142.498,142.51,24800000.0
2006-02-06 06:36:00,142.511,142.518,142.503,142.512,97499999.0
2006-02-06 06:37:00,142.515,142.515,142.501,142.505,64500002.0
2006-02-06 06:38:00,142.501,142.51,142.494,142.499,127199999.0
2006-02-06 06:39:00,142.498,142.507,142.491,142.507,67799999.0
2006-02-06 06:40:00,142.505,142.52,142.505,142.509,150699999.0
2006-02-06 06:41:00,142.503,142.503,142.488,142.491,102599998.0
2006-02-06 06:42:00,142.497,142.499,142.489,142.495,67199998.0
2006-02-06 06:43:00,142.496,142.496,142.481,142.481,93500000.0
2006-02-06 06:44:00,142.494,142.496,142.487,142.487,52800000.0
2006-02-06 06:45:00,142.488,142.496,142.481,142.496,58800000.0
2006-02-06 06:46:00,142.493,142.493,142.477,142.477,127799999.0
2006-02-06 06:47:00,142.489,142.493,142.48,142.485,119200000.0
2006-02-06 06:48:00,142.49,142.495,142.485,142.485,70300001.0
2006-02-06 06:49:00,142.479,142.495,142.479,142.493,53499999.0
2006-02-06 06:50:00,142.5,142.505,142.49,142.496,129100000.0
2006-02-06 06:51:00,142.494,142.506,142.49,142.506,61500000.0
2006-02-06 06:52:00,142.506,142.518,142.502,142.502,87000001.0
2006-02-06 06:53:00,142.52,142.543,142.52,142.538,100699997.0
2006-02-06 06:54:00,142.53,142.541,142.529,142.533,147499997.0
2006-02-06 06:55:00,142.535,142.545,142.535,142.538,111999999.0
2006-02-06 06:56:00,142.539,142.539,142.494,142.494,76700001.0
2006-02-06 06:57:00,142.494,142.501,142.49,142.493,63000000.0
2006-02-06 06:58:00,142.493,142.506,142.493,142.505,109099997.0
2006-02-06 06:59:00,142.51,142.519,142.508,142.508,72900000.0
2006-02-06 07:00:00,142.509,142.517,142.499,142.51,139299998.0
2006-02-06 07:01:00,142.502,142.517,142.502,142.517,58300001.0
2006-02-06 07:02:00,142.511,142.512,142.508,142.512,31200000.0
2006-02-06 07:03:00,142.524,142.53,142.516,142.52,169500001.0
2006-02-06 07:04:00,142.523,142.545,142.523,142.545,79000000.0
2006-02-06 07:05:00,142.532,142.55,142.532,142.535,158600000.0
2006-02-06 07:06:00,142.534,142.545,142.534,142.545,149400000.0
2006-02-06 07:07:00,142.541,142.556,142.541,142.556,128000001.0
2006-02-06 07:08:00,142.557,142.557,142.538,142.544,125100001.0
2006-02-06 07:09:00,142.548,142.568,142.548,142.568,54299999.0
2006-02-06 07:10:00,142.573,142.573,142.561,142.562,41500000.0
2006-02-06 07:11:00,142.55,142.555,142.545,142.55,123699998.0
2006-02-06 07:12:00,142.553,142.556,142.543,142.545,92699999.0
2006-02-06 07:13:00,142.548,142.558,142.548,142.558,76700000.0
2006-02-06 07:14:00,142.554,142.563,142.554,142.554,90800000.0
2006-02-06 07:15:00,142.545,142.557,142.543,142.548,98799998.0
2006-02-06 07:16:00,142.548,142.558,142.547,142.547,99700002.0
2006-02-06 07:17:00,142.542,142.543,142.53,142.543,73700002.0
2006-02-06 07:18:00,142.529,142.529,142.513,142.513,66699999.0
2006-02-06 07:19:00,142.512,142.533,142.512,142.533,47199999.0
2006-02-06 07:20:00,142.527,142.532,142.52,142.532,19200000.0
2006-02-06 07:21:00,142.535,142.548,142.531,142.533,67700001.0
2006-02-06 07:22:00,142.53,142.538,142.53,142.535,50900000.0
2006-02-06 07:23:00,142.547,142.552,142.542,142.552,28500000.0
2006-02-06 07:24:00,142.55,142.55,142.541,142.548,53500000.0
2006-02-06 07:25:00,142.543,142.556,142.543,142.545,91100001.0
2006-02-06 07:26:00,142.55,142.565,142.548,142.563,69500000.0
2006-02-06 07:27:00,142.567,142.571,142.56,142.56,59400000.0
2006-02-06 07:28:00,142.568,142.568,142.553,142.553,90100000.0
2006-02-06 07:29:00,142.545,142.554,142.545,142.55,85200000.0
2006-02-06 07:30:00,142.553,142.565,142.553,142.565,33600000.0
2006-02-06 07:31:00,142.57,142.57,142.562,142.562,19000000.0
2006-02-06 07:32:00,142.556,142.566,142.556,142.56,93300000.0
2006-02-06 07:33:00,142.564,142.572,142.562,142.562,38300000.0
2006-02-06 07:34:00,142.567,142.567,142.56,142.567,77399999.0
2006-02-06 07:35:00,142.557,142.557,142.54,142.553,41600000.0
2006-02-06 07:36:00,142.563,142.564,142.537,142.539,152300001.0
2006-02-06 07:37:00,142.535,142.544,142.522,142.522,109399999.0
2006-02-06 07:38:00,142.517,142.517,142.496,142.507,63800000.0
2006-02-06 07:39:00,142.504,142.512,142.49,142.5,32500000.0
2006-02-06 07:40:00,142.494,142.498,142.493,142.493,99800002.0
2006-02-06 07:41:00,142.487,142.507,142.487,142.492,194699999.0
2006-02-06 07:42:00,142.487,142.499,142.485,142.485,108000002.0
2006-02-06 07:43:00,142.495,142.528,142.495,142.528,108399998.0
2006-02-06 07:44:00,142.523,142.523,142.504,142.51,49200001.0
2006-02-06 07:45:00,142.505,142.515,142.505,142.51,114199997.0
2006-02-06 07:46:00,142.515,142.525,142.509,142.509,51900001.0
2006-02-06 07:47:00,142.51,142.51,142.505,142.51,45700000.0
2006-02-06 07:48:00,142.512,142.518,142.511,142.511,124700001.0
2006-02-06 07:49:00,142.514,142.514,142.511,142.511,35200000.0
2006-02-06 07:50:00,142.515,142.519,142.507,142.519,90400002.0
2006-02-06 07:51:00,142.515,142.523,142.515,142.518,191300003.0
2006-02-06 07:52:00,142.515,142.527,142.515,142.527,37600000.0
2006-02-06 07:53:00,142.544,142.552,142.532,142.552,84400000.0
2006-02-06 07:54:00,142.54,142.55,142.534,142.544,76599999.0
2006-02-06 07:55:00,142.546,142.555,142.544,142.55,102900002.0
2006-02-06 07:56:00,142.544,142.548,142.531,142.531,65499998.0
2006-02-06 07:57:00,142.535,142.54,142.528,142.528,52800000.0
2006-02-06 07:58:00,142.532,142.54,142.532,142.533,115599998.0
2006-02-06 07:59:00,142.526,142.536,142.526,142.528,120300001.0
2006-02-06 08:00:00,142.528,142.54,142.528,142.538,61600000.0
2006-02-06 08:01:00,142.543,142.561,142.537,142.561,66700001.0
2006-02-06 08:02:00,142.562,142.565,142.555,142.555,42100000.0
2006-02-06 08:03:00,142.542,142.559,142.542,142.556,71200000.0
2006-02-06 08:04:00,142.559,142.572,142.557,142.568,132499997.0
2006-02-06 08:05:00,142.57,142.573,142.566,142.568,68800001.0
2006-02-06 08:06:00,142.568,142.582,142.565,142.582,124500000.0
2006-02-06 08:07:00,142.585,142.594,142.583,142.585,134000000.0
2006-02-06 08:08:00,142.606,142.629,142.606,142.629,29100000.0
2006-02-06 08:09:00,142.642,142.642,142.623,142.623,68600001.0
2006-02-06 08:10:00,142.626,142.626,142.604,142.623,77800001.0
2006-02-06 08:11:00,142.631,142.662,142.63,142.662,82400000.0
2006-02-06 08:12:00,142.661,142.661,142.63,142.63,70900000.0
2006-02-06 08:13:00,142.62,142.638,142.62,142.631,82500000.0
2006-02-06 08:14:00,142.632,142.661,142.632,142.661,99900000.0
2006-02-06 08:15:00,142.658,142.658,142.644,142.647,86100002.0
2006-02-06 08:16:00,142.641,142.646,142.634,142.64,49300001.0
2006-02-06 08:17:00,142.626,142.642,142.625,142.642,147599999.0
2006-02-06 08:18:00,142.645,142.665,142.639,142.658,63999999.0
2006-02-06 08:19:00,142.653,142.664,142.645,142.645,158900002.0
2006-02-06 08:20:00,142.648,142.655,142.64,142.647,133099999.0
2006-02-06 08:21:00,142.645,142.661,142.645,142.656,193499999.0
2006-02-06 08:22:00,142.658,142.677,142.654,142.669,130400002.0
2006-02-06 08:23:00,142.654,142.659,142.65,142.656,83200000.0
2006-02-06 08:24:00,142.658,142.67,142.658,142.67,74200000.0
2006-02-06 08:25:00,142.652,142.652,142.636,142.636,8500000.0
2006-02-06 08:26:00,142.634,142.639,142.628,142.639,60399999.0
2006-02-06 08:27:00,142.647,142.665,142.647,142.652,47700000.0
2006-02-06 08:28:00,142.662,142.674,142.655,142.655,84900000.0
2006-02-06 08:29:00,142.67,142.679,142.67,142.671,83100001.0
2006-02-06 08:30:00,142.669,142.679,142.66,142.66,100400000.0
2006-02-06 08:31:00,142.661,142.668,142.652,142.652,64000001.0
2006-02-06 08:32:00,142.645,142.667,142.645,142.647,143800000.0
2006-02-06 08:33:00,142.637,142.647,142.635,142.635,60300000.0
2006-02-06 08:34:00,142.628,142.647,142.628,142.646,125299999.0
2006-02-06 08:35:00,142.638,142.645,142.635,142.635,106600002.0
2006-02-06 08:36:00,142.64,142.646,142.64,142.641,148599997.0
2006-02-06 08:37:00,142.644,142.644,142.633,142.633,187499997.0
2006-02-06 08:38:00,142.633,142.636,142.63,142.635,66200001.0
2006-02-06 08:39:00,142.631,142.631,142.612,142.614,63200000.0
2006-02-06 08:40:00,142.607,142.61,142.604,142.607,67400000.0
2006-02-06 08:41:00,142.597,142.604,142.577,142.579,201700002.0
2006-02-06 08:42:00,142.567,142.577,142.56,142.577,105899999.0
2006-02-06 08:43:00,142.578,142.586,142.573,142.573,65200000.0
2006-02-06 08:44:00,142.572,142.589,142.572,142.584,98400000.0
2006-02-06 08:45:00,142.588,142.594,142.583,142.589,61000000.0
2006-02-06 08:46:00,142.589,142.602,142.589,142.599,103200003.0
2006-02-06 08:47:00,142.587,142.588,142.587,142.588,35099999.0
2006-02-06 08:48:00,142.578,142.589,142.57,142.582,135300001.0
2006-02-06 08:49:00,142.57,142.594,142.57,142.587,124600000.0
2006-02-06 08:50:00,142.598,142.606,142.597,142.606,74399999.0
2006-02-06 08:51:00,142.604,142.624,142.594,142.617,65199999.0
2006-02-06 08:52:00,142.613,142.629,142.612,142.618,111499999.0
2006-02-06 08:53:00,142.612,142.645,142.611,142.645,119599999.0
2006-02-06 08:54:00,142.632,142.632,142.626,142.628,36800000.0
2006-02-06 08:55:00,142.628,142.628,142.607,142.615,75699998.0
2006-02-06 08:56:00,142.618,142.618,142.61,142.61,111200001.0
2006-02-06 08:57:00,142.612,142.623,142.597,142.597,94399999.0
2006-02-06 08:58:00,142.597,142.619,142.596,142.611,135199999.0
2006-02-06 08:59:00,142.617,142.626,142.608,142.625,135099998.0
2006-02-06 09:00:00,142.614,142.614,142.601,142.601,41600000.0
2006-02-06 09:01:00,142.604,142.64,142.604,142.637,49100000.0
2006-02-06 09:02:00,142.638,142.643,142.631,142.643,94700000.0
2006-02-06 09:03:00,142.642,142.642,142.612,142.617,74600001.0
2006-02-06 09:04:00,142.615,142.618,142.597,142.604,90500002.0
2006-02-06 09:05:00,142.61,142.616,142.61,142.615,74399999.0
2006-02-06 09:06:00,142.609,142.613,142.603,142.613,65100000.0
2006-02-06 09:07:00,142.607,142.607,142.583,142.583,50400000.0
2006-02-06 09:08:00,142.583,142.588,142.554,142.554,107900001.0
2006-02-06 09:09:00,142.547,142.548,142.537,142.547,86100001.0
2006-02-06 09:10:00,142.53,142.547,142.53,142.543,43700000.0
2006-02-06 09:11:00,142.546,142.546,142.52,142.521,51100000.0
2006-02-06 09:12:00,142.512,142.523,142.512,142.515,193900000.0
2006-02-06 09:13:00,142.511,142.518,142.502,142.513,147600000.0
2006-02-06 09:14:00,142.516,142.523,142.51,142.519,183300001.0
2006-02-06 09:15:00,142.522,142.523,142.512,142.519,89399998.0
2006-02-06 09:16:00,142.516,142.516,142.502,142.505,62399999.0
2006-02-06 09:17:00,142.475,142.475,142.44,142.44,68500003.0
2006-02-06 09:18:00,142.424,142.428,142.405,142.42,131399996.0
2006-02-06 09:19:00,142.398,142.407,142.368,142.368,51000000.0
2006-02-06 09:20:00,142.347,142.349,142.332,142.349,105300000.0
2006-02-06 09:21:00,142.363,142.383,142.363,142.38,38300000.0
2006-02-06 09:22:00,142.392,142.414,142.392,142.412,83300000.0
2006-02-06 09:23:00,142.408,142.408,142.394,142.394,86100000.0
2006-02-06 09:24:00,142.382,142.382,142.353,142.353,117599999.0
2006-02-06 09:25:00,142.341,142.359,142.341,142.357,82100000.0
2006-02-06 09:26:00,142.365,142.387,142.361,142.38,128599999.0
2006-02-06 09:27:00,142.379,142.385,142.354,142.385,89699999.0
2006-02-06 09:28:00,142.379,142.379,142.362,142.377,175400005.0
2006-02-06 09:29:00,142.382,142.39,142.371,142.39,92699998.0
2006-02-06 09:30:00,142.392,142.396,142.385,142.385,116800000.0
2006-02-06 09:31:00,142.402,142.409,142.402,142.405,54300000.0
2006-02-06 09:32:00,142.39,142.407,142.389,142.403,93500001.0
2006-02-06 09:33:00,142.399,142.408,142.399,142.4,75200000.0
2006-02-06 09:34:00,142.411,142.418,142.406,142.418,136800003.0
2006-02-06 09:35:00,142.414,142.414,142.39,142.405,137699999.0
2006-02-06 09:36:00,142.411,142.415,142.391,142.391,83200000.0
2006-02-06 09:37:00,142.389,142.403,142.379,142.392,259400005.0
2006-02-06 09:38:00,142.394,142.397,142.385,142.392,90700001.0
2006-02-06 09:39:00,142.39,142.39,142.38,142.385,32900000.0
2006-02-06 09:40:00,142.391,142.393,142.373,142.377,108899999.0
2006-02-06 09:41:00,142.376,142.38,142.369,142.369,123299999.0
2006-02-06 09:42:00,142.366,142.387,142.359,142.385,128899997.0
2006-02-06 09:43:00,142.365,142.386,142.365,142.386,44400000.0
2006-02-06 09:44:00,142.387,142.387,142.337,142.337,57499999.0
2006-02-06 09:45:00,142.346,142.363,142.346,142.352,57800000.0
2006-02-06 09:46:00,142.356,142.361,142.339,142.344,66199998.0
2006-02-06 09:47:00,142.354,142.379,142.354,142.368,129900000.0
2006-02-06 09:48:00,142.36,142.361,142.339,142.345,85300000.0
2006-02-06 09:49:00,142.342,142.342,142.327,142.327,120499998.0
2006-02-06 09:50:00,142.331,142.356,142.331,142.347,96100000.0
2006-02-06 09:51:00,142.354,142.358,142.348,142.357,103699998.0
2006-02-06 09:52:00,142.361,142.366,142.353,142.353,66400000.0
2006-02-06 09:53:00,142.365,142.375,142.362,142.362,107000002.0
2006-02-06 09:54:00,142.36,142.36,142.34,142.34,41200000.0
2006-02-06 09:55:00,142.333,142.351,142.327,142.351,97199999.0
2006-02-06 09:56:00,142.35,142.356,142.346,142.354,138499999.0
2006-02-06 09:57:00,142.357,142.361,142.345,142.352,138199999.0
2006-02-06 09:58:00,142.36,142.368,142.359,142.36,65500000.0
2006-02-06 09:59:00,142.355,142.36,142.34,142.357,98000000.0
2006-02-06 10:00:00,142.356,142.356,142.339,142.339,112500002.0
2006-02-06 10:01:00,142.329,142.351,142.329,142.351,107100000.0
2006-02-06 10:02:00,142.346,142.352,142.342,142.342,136599998.0
2006-02-06 10:03:00,142.355,142.376,142.355,142.373,75000000.0
2006-02-06 10:04:00,142.378,142.388,142.371,142.388,130599999.0
2006-02-06 10:05:00,142.394,142.394,142.366,142.37,117900000.0
2006-02-06 10:06:00,142.366,142.373,142.363,142.365,72000000.0
2006-02-06 10:07:00,142.355,142.355,142.345,142.345,105000000.0
2006-02-06 10:08:00,142.354,142.362,142.354,142.358,53200001.0
2006-02-06 10:09:00,142.357,142.369,142.352,142.36,41000000.0
2006-02-06 10:10:00,142.365,142.372,142.356,142.363,67600000.0
2006-02-06 10:11:00,142.362,142.378,142.358,142.368,151900002.0
2006-02-06 10:12:00,142.374,142.378,142.368,142.368,75800001.0
2006-02-06 10:13:00,142.362,142.368,142.351,142.357,108699998.0
2006-02-06 10:14:00,142.348,142.351,142.34,142.34,71200000.0
2006-02-06 10:15:00,142.338,142.352,142.336,142.34,132700000.0
2006-02-06 10:16:00,142.344,142.36,142.343,142.349,118700000.0
2006-02-06 10:17:00,142.354,142.366,142.352,142.356,127800000.0
2006-02-06 10:18:00,142.352,142.352,142.34,142.34,75499999.0
2006-02-06 10:19:00,142.331,142.346,142.331,142.341,114400001.0
2006-02-06 10:20:00,142.335,142.347,142.331,142.347,133300002.0
2006-02-06 10:21:00,142.355,142.364,142.351,142.355,72000000.0
2006-02-06 10:22:00,142.352,142.357,142.344,142.348,186299997.0
2006-02-06 10:23:00,142.339,142.339,142.319,142.32,121499998.0
2006-02-06 10:24:00,142.329,142.341,142.329,142.335,90200001.0
2006-02-06 10:25:00,142.338,142.36,142.338,142.359,91999999.0
2006-02-06 10:26:00,142.352,142.352,142.342,142.346,170300000.0
2006-02-06 10:27:00,142.357,142.364,142.347,142.352,39699999.0
2006-02-06 10:28:00,142.315,142.315,142.26,142.265,55999999.0
2006-02-06 10:29:00,142.261,142.261,142.237,142.246,70000000.0
2006-02-06 10:30:00,142.245,142.247,142.234,142.234,144600002.0
2006-02-06 10:31:00,142.23,142.23,142.221,142.226,116400000.0
2006-02-06 10:32:00,142.23,142.241,142.224,142.235,109200001.0
2006-02-06 10:33:00,142.23,142.254,142.23,142.252,25300000.0
2006-02-06 10:34:00,142.243,142.263,142.243,142.263,52300000.0
2006-02-06 10:35:00,142.262,142.265,142.243,142.265,135000000.0
2006-02-06 10:36:00,142.269,142.286,142.26,142.26,124400000.0
2006-02-06 10:37:00,142.263,142.265,142.249,142.249,121800002.0
2006-02-06 10:38:00,142.248,142.256,142.243,142.243,175900000.0
2006-02-06 10:39:00,142.242,142.25,142.242,142.25,124699998.0
2006-02-06 10:40:00,142.254,142.269,142.247,142.267,60300000.0
2006-02-06 10:41:00,142.265,142.266,142.253,142.263,69100000.0
2006-02-06 10:42:00,142.255,142.259,142.247,142.251,69600002.0
2006-02-06 10:43:00,142.261,142.261,142.254,142.255,105700001.0
2006-02-06 10:44:00,142.259,142.263,142.254,142.26,76199999.0
2006-02-06 10:45:00,142.262,142.268,142.257,142.26,116599999.0
2006-02-06 10:46:00,142.265,142.271,142.26,142.263,99000000.0
2006-02-06 10:47:00,142.273,142.275,142.252,142.26,131099997.0
2006-02-06 10:48:00,142.263,142.283,142.263,142.283,14300000.0
2006-02-06 10:49:00,142.288,142.295,142.281,142.295,120099998.0
2006-02-06 10:50:00,142.299,142.328,142.299,142.325,110500000.0
2006-02-06 10:51:00,142.333,142.333,142.323,142.328,101300002.0
2006-02-06 10:52:00,142.314,142.314,142.289,142.289,111499999.0
2006-02-06 10:53:00,142.287,142.287,142.274,142.274,71200000.0
2006-02-06 10:54:00,142.279,142.286,142.274,142.285,191700003.0
2006-02-06 10:55:00,142.284,142.289,142.277,142.277,146400000.0
2006-02-06 10:56:00,142.29,142.302,142.289,142.296,75199999.0
2006-02-06 10:57:00,142.304,142.358,142.304,142.358,56800000.0
2006-02-06 10:58:00,142.361,142.368,142.347,142.355,145400000.0
2006-02-06 10:59:00,142.35,142.352,142.342,142.35,110699999.0
2006-02-06 11:00:00,142.362,142.362,142.34,142.351,109900000.0
2006-02-06 11:01:00,142.35,142.353,142.345,142.35,165199996.0
2006-02-06 11:02:00,142.348,142.354,142.333,142.333,43200000.0
2006-02-06 11:03:00,142.318,142.318,142.305,142.305,77200000.0
2006-02-06 11:04:00,142.308,142.315,142.303,142.307,80700001.0
2006-02-06 11:05:00,142.32,142.32,142.308,142.317,112000002.0
2006-02-06 11:06:00,142.329,142.33,142.319,142.325,78999998.0
2006-02-06 11:07:00,142.319,142.322,142.31,142.31,34400000.0
2006-02-06 11:08:00,142.305,142.308,142.298,142.308,94199999.0
2006-02-06 11:09:00,142.314,142.314,142.299,142.302,86500000.0
2006-02-06 11:10:00,142.299,142.306,142.299,142.303,60900001.0
2006-02-06 11:11:00,142.302,142.311,142.3,142.308,53600000.0
2006-02-06 11:12:00,142.314,142.316,142.296,142.302,120199999.0
2006-02-06 11:13:00,142.296,142.308,142.295,142.308,53500000.0
2006-02-06 11:14:00,142.305,142.323,142.305,142.323,110299997.0
2006-02-06 11:15:00,142.308,142.308,142.291,142.3,53600000.0
2006-02-06 11:16:00,142.303,142.324,142.303,142.31,72800001.0
2006-02-06 11:17:00,142.311,142.311,142.292,142.3,69800000.0
2006-02-06 11:18:00,142.31,142.313,142.301,142.304,116899999.0
2006-02-06 11:19:00,142.303,142.306,142.297,142.306,95599999.0
2006-02-06 11:20:00,142.304,142.31,142.296,142.296,126399998.0
2006-02-06 11:21:00,142.296,142.297,142.279,142.279,161199999.0
2006-02-06 11:22:00,142.279,142.291,142.279,142.286,47599999.0
2006-02-06 11:23:00,142.282,142.294,142.282,142.286,122100000.0
2006-02-06 11:24:00,142.296,142.3,142.296,142.297,91399998.0
2006-02-06 11:25:00,142.295,142.304,142.283,142.297,81000001.0
2006-02-06 11:26:00,142.296,142.314,142.296,142.314,50299999.0
2006-02-06 11:27:00,142.319,142.326,142.306,142.312,73599998.0
2006-02-06 11:28:00,142.315,142.316,142.277,142.277,86200000.0
2006-02-06 11:29:00,142.288,142.291,142.277,142.278,229300005.0
2006-02-06 11:30:00,142.272,142.289,142.272,142.289,111100001.0
2006-02-06 11:31:00,142.302,142.302,142.277,142.277,92500000.0
2006-02-06 11:32:00,142.276,142.276,142.254,142.266,137999998.0
2006-02-06 11:33:00,142.275,142.287,142.273,142.276,92700001.0
2006-02-06 11:34:00,142.29,142.295,142.277,142.281,104800000.0
2006-02-06 11:35:00,142.277,142.287,142.27,142.27,135100002.0
2006-02-06 11:36:00,142.287,142.287,142.275,142.28,100499999.0
2006-02-06 11:37:00,142.282,142.289,142.276,142.279,66800000.0
2006-02-06 11:38:00,142.27,142.27,142.245,142.245,45100000.0
2006-02-06 11:39:00,142.238,142.238,142.222,142.235,74899999.0
2006-02-06 11:40:00,142.23,142.238,142.228,142.233,36800000.0
2006-02-06 11:41:00,142.238,142.25,142.232,142.232,118500002.0
2006-02-06 11:42:00,142.228,142.242,142.226,142.235,87100002.0
2006-02-06 11:43:00,142.238,142.24,142.229,142.231,142400000.0
2006-02-06 11:44:00,142.232,142.237,142.218,142.23,65300000.0
2006-02-06 11:45:00,142.232,142.239,142.222,142.237,102400000.0
2006-02-06 11:46:00,142.239,142.253,142.239,142.242,61700000.0
2006-02-06 11:47:00,142.241,142.269,142.241,142.264,55599999.0
2006-02-06 11:48:00,142.27,142.295,142.261,142.29,113799999.0
2006-02-06 11:49:00,142.286,142.29,142.278,142.287,135099998.0
2006-02-06 11:50:00,142.273,142.28,142.262,142.28,92400001.0
2006-02-06 11:51:00,142.278,142.278,142.26,142.264,42400001.0
2006-02-06 11:52:00,142.262,142.277,142.262,142.269,44400000.0
2006-02-06 11:53:00,142.265,142.273,142.253,142.266,59100000.0
2006-02-06 11:54:00,142.268,142.272,142.263,142.267,84000000.0
2006-02-06 11:55:00,142.272,142.277,142.267,142.27,95799999.0
2006-02-06 11:56:00,142.275,142.281,142.271,142.271,116999999.0
2006-02-06 11:57:00,142.269,142.27,142.259,142.261,140200002.0
2006-02-06 11:58:00,142.26,142.271,142.256,142.271,84600000.0
2006-02-06 11:59:00,142.271,142.271,142.255,142.266,81100000.0
2006-02-06 12:00:00,142.268,142.275,142.257,142.267,147000003.0
2006-02-06 12:01:00,142.274,142.285,142.267,142.285,79799999.0
2006-02-06 12:02:00,142.284,142.284,142.265,142.265,79700000.0
2006-02-06 12:03:00,142.265,142.278,142.26,142.278,127800002.0
2006-02-06 12:04:00,142.292,142.3,142.292,142.3,78300000.0
2006-02-06 12:05:00,142.31,142.33,142.31,142.327,96400001.0
2006-02-06 12:06:00,142.33,142.341,142.33,142.337,143799999.0
2006-02-06 12:07:00,142.331,142.337,142.319,142.329,73600000.0
2006-02-06 12:08:00,142.336,142.342,142.323,142.338,86099997.0
2006-02-06 12:09:00,142.337,142.344,142.337,142.342,55799999.0
2006-02-06 12:10:00,142.355,142.364,142.353,142.364,98600002.0
2006-02-06 12:11:00,142.362,142.364,142.353,142.358,83900001.0
2006-02-06 12:12:00,142.352,142.365,142.35,142.365,55200000.0
2006-02-06 12:13:00,142.375,142.376,142.365,142.373,81799999.0
2006-02-06 12:14:00,142.373,142.377,142.36,142.36,110500001.0
2006-02-06 12:15:00,142.353,142.38,142.353,142.368,95200001.0
2006-02-06 12:16:00,142.369,142.369,142.365,142.365,88700001.0
2006-02-06 12:17:00,142.362,142.363,142.355,142.36,57599998.0
2006-02-06 12:18:00,142.348,142.348,142.335,142.335,95499998.0
2006-02-06 12:19:00,142.327,142.343,142.325,142.338,173399998.0
2006-02-06 12:20:00,142.329,142.329,142.324,142.324,1600000.0
2006-02-06 12:21:00,142.32,142.335,142.32,142.332,59900000.0
2006-02-06 12:22:00,142.342,142.342,142.316,142.316,102599999.0
2006-02-06 12:23:00,142.325,142.339,142.325,142.339,36999999.0
2006-02-06 12:24:00,142.333,142.347,142.329,142.347,62400000.0
2006-02-06 12:25:00,142.357,142.36,142.354,142.359,78000000.0
2006-02-06 12:26:00,142.356,142.362,142.346,142.348,63700000.0
2006-02-06 12:27:00,142.343,142.343,142.337,142.338,57700001.0
2006-02-06 12:28:00,142.344,142.357,142.338,142.353,124299999.0
2006-02-06 12:29:00,142.356,142.368,142.346,142.346,114200001.0
2006-02-06 12:30:00,142.347,142.367,142.347,142.364,131799997.0
2006-02-06 12:31:00,142.369,142.372,142.354,142.355,117800000.0
2006-02-06 12:32:00,142.359,142.366,142.351,142.351,74000000.0
2006-02-06 12:33:00,142.358,142.365,142.348,142.365,148200002.0
2006-02-06 12:34:00,142.362,142.372,142.361,142.372,127600003.0
2006-02-06 12:35:00,142.381,142.393,142.375,142.38,154200001.0
2006-02-06 12:36:00,142.397,142.397,142.375,142.376,118200003.0
2006-02-06 12:37:00,142.377,142.377,142.349,142.349,63999999.0
2006-02-06 12:38:00,142.343,142.355,142.343,142.345,49200000.0
2006-02-06 12:39:00,142.348,142.355,142.343,142.355,40699999.0
2006-02-06 12:40:00,142.353,142.366,142.352,142.36,115700001.0
2006-02-06 12:41:00,142.355,142.369,142.354,142.363,123700000.0
2006-02-06 12:42:00,142.359,142.361,142.339,142.339,67999999.0
2006-02-06 12:43:00,142.34,142.35,142.339,142.35,126699997.0
2006-02-06 12:44:00,142.345,142.35,142.342,142.346,169000001.0
2006-02-06 12:45:00,142.352,142.352,142.335,142.335,70000000.0
2006-02-06 12:46:00,142.34,142.344,142.332,142.335,78600000.0
2006-02-06 12:47:00,142.33,142.337,142.327,142.327,54600000.0
2006-02-06 12:48:00,142.338,142.344,142.331,142.338,144600000.0
2006-02-06 12:49:00,142.332,142.343,142.332,142.334,78099999.0
2006-02-06 12:50:00,142.331,142.337,142.318,142.337,73800000.0
2006-02-06 12:51:00,142.338,142.338,142.318,142.319,71900001.0
2006-02-06 12:52:00,142.313,142.313,142.29,142.29,94999998.0
2006-02-06 12:53:00,142.298,142.298,142.28,142.292,124300001.0
2006-02-06 12:54:00,142.282,142.3,142.282,142.295,95099998.0
2006-02-06 12:55:00,142.294,142.294,142.281,142.281,84300000.0
2006-02-06 12:56:00,142.29,142.316,142.29,142.316,140900000.0
2006-02-06 12:57:00,142.324,142.335,142.323,142.33,91799999.0
2006-02-06 12:58:00,142.332,142.354,142.332,142.352,95800002.0
2006-02-06 12:59:00,142.346,142.346,142.328,142.328,18200000.0
2006-02-06 13:00:00,142.322,142.331,142.316,142.33,152500002.0
2006-02-06 13:01:00,142.332,142.344,142.318,142.344,146500001.0
2006-02-06 13:02:00,142.35,142.355,142.339,142.345,121200000.0
2006-02-06 13:03:00,142.344,142.344,142.335,142.335,93100002.0
2006-02-06 13:04:00,142.34,142.346,142.335,142.335,81300000.0
2006-02-06 13:05:00,142.32,142.34,142.32,142.337,22500000.0
2006-02-06 13:06:00,142.332,142.339,142.324,142.337,57600001.0
2006-02-06 13:07:00,142.339,142.347,142.339,142.347,58700000.0
2006-02-06 13:08:00,142.348,142.348,142.339,142.339,37799999.0
2006-02-06 13:09:00,142.335,142.343,142.328,142.343,43199999.0
2006-02-06 13:10:00,142.335,142.335,142.304,142.304,85999999.0
2006-02-06 13:11:00,142.302,142.307,142.295,142.297,175099997.0
2006-02-06 13:12:00,142.294,142.314,142.294,142.306,119299999.0
2006-02-06 13:13:00,142.306,142.309,142.288,142.288,66700000.0
2006-02-06 13:14:00,142.279,142.29,142.279,142.29,28600000.0
2006-02-06 13:15:00,142.295,142.316,142.294,142.316,191199998.0
2006-02-06 13:16:00,142.306,142.314,142.301,142.31,151900001.0
2006-02-06 13:17:00,142.316,142.316,142.3,142.306,86000001.0
2006-02-06 13:18:00,142.3,142.3,142.287,142.298,44000000.0
2006-02-06 13:19:00,142.293,142.301,142.284,142.3,87600000.0
2006-02-06 13:20:00,142.306,142.309,142.287,142.287,67100000.0
2006-02-06 13:21:00,142.285,142.299,142.285,142.29,62700000.0
2006-02-06 13:22:00,142.289,142.289,142.281,142.289,128099998.0
2006-02-06 13:23:00,142.283,142.295,142.274,142.295,65399999.0
2006-02-06 13:24:00,142.3,142.313,142.297,142.313,67499999.0
2006-02-06 13:25:00,142.304,142.304,142.289,142.292,137400001.0
2006-02-06 13:26:00,142.286,142.286,142.24,142.24,159600002.0
2006-02-06 13:27:00,142.228,142.236,142.225,142.236,55899999.0
2006-02-06 13:28:00,142.232,142.245,142.231,142.245,128500000.0
2006-02-06 13:29:00,142.247,142.257,142.247,142.256,33400000.0
2006-02-06 13:30:00,142.256,142.261,142.252,142.261,72799999.0
2006-02-06 13:31:00,142.256,142.272,142.244,142.272,113000001.0
2006-02-06 13:32:00,142.264,142.281,142.264,142.268,103700001.0
2006-02-06 13:33:00,142.272,142.272,142.257,142.26,47200000.0
2006-02-06 13:34:00,142.261,142.265,142.253,142.262,70900000.0
2006-02-06 13:35:00,142.252,142.264,142.246,142.252,98400000.0
2006-02-06 13:36:00,142.249,142.258,142.224,142.236,97500000.0
2006-02-06 13:37:00,142.242,142.242,142.234,142.238,77200002.0
2006-02-06 13:38:00,142.253,142.264,142.24,142.258,105000000.0
2006-02-06 13:39:00,142.257,142.265,142.251,142.265,30700000.0
2006-02-06 13:40:00,142.267,142.277,142.267,142.272,52200000.0
2006-02-06 13:41:00,142.282,142.287,142.276,142.281,130499999.0
2006-02-06 13:42:00,142.285,142.32,142.285,142.32,141000001.0
2006-02-06 13:43:00,142.329,142.338,142.328,142.329,61499999.0
2006-02-06 13:44:00,142.331,142.346,142.331,142.345,197800002.0
2006-02-06 13:45:00,142.345,142.345,142.31,142.31,28800000.0
2006-02-06 13:46:00,142.317,142.35,142.317,142.35,49600000.0
2006-02-06 13:47:00,142.344,142.358,142.344,142.35,58500001.0
2006-02-06 13:48:00,142.356,142.375,142.356,142.375,90900003.0
2006-02-06 13:49:00,142.367,142.375,142.358,142.367,59400000.0
2006-02-06 13:50:00,142.354,142.368,142.354,142.368,26400000.0
2006-02-06 13:51:00,142.379,142.385,142.373,142.385,62400000.0
2006-02-06 13:52:00,142.388,142.403,142.388,142.403,117000000.0
2006-02-06 13:53:00,142.407,142.423,142.405,142.405,125400001.0
2006-02-06 13:54:00,142.413,142.416,142.412,142.412,25700000.0
2006-02-06 13:55:00,142.408,142.418,142.403,142.403,41600000.0
2006-02-06 13:56:00,142.395,142.398,142.384,142.384,80699998.0
2006-02-06 13:57:00,142.387,142.394,142.38,142.38,75099999.0
2006-02-06 13:58:00,142.38,142.382,142.367,142.367,44800000.0
2006-02-06 13:59:00,142.364,142.364,142.357,142.359,96399999.0
2006-02-06 14:00:00,142.365,142.369,142.347,142.347,70800000.0
2006-02-06 14:01:00,142.351,142.362,142.351,142.362,51100002.0
2006-02-06 14:02:00,142.35,142.35,142.335,142.342,67200000.0
2006-02-06 14:03:00,142.35,142.355,142.332,142.342,89600001.0
2006-02-06 14:04:00,142.351,142.359,142.35,142.356,58399999.0
2006-02-06 14:05:00,142.348,142.353,142.339,142.353,87900001.0
2006-02-06 14:06:00,142.347,142.347,142.334,142.334,60399999.0
2006-02-06 14:07:00,142.331,142.349,142.331,142.338,78800000.0
2006-02-06 14:08:00,142.338,142.347,142.332,142.342,95400001.0
2006-02-06 14:09:00,142.347,142.383,142.347,142.383,72000000.0
2006-02-06 14:10:00,142.392,142.392,142.372,142.373,67199999.0
2006-02-06 14:11:00,142.38,142.38,142.356,142.356,59500000.0
2006-02-06 14:12:00,142.367,142.37,142.359,142.367,52199999.0
2006-02-06 14:13:00,142.365,142.378,142.363,142.377,143799997.0
2006-02-06 14:14:00,142.378,142.378,142.352,142.359,102199999.0
2006-02-06 14:15:00,142.357,142.367,142.346,142.367,188700002.0
2006-02-06 14:16:00,142.365,142.367,142.358,142.365,124299999.0
2006-02-06 14:17:00,142.363,142.369,142.36,142.36,130700004.0
2006-02-06 14:18:00,142.355,142.365,142.353,142.353,121199999.0
2006-02-06 14:19:00,142.355,142.367,142.355,142.363,63600000.0
2006-02-06 14:20:00,142.365,142.371,142.351,142.358,66400000.0
2006-02-06 14:21:00,142.342,142.351,142.332,142.332,119299998.0
2006-02-06 14:22:00,142.338,142.343,142.332,142.332,131100000.0
2006-02-06 14:23:00,142.331,142.342,142.327,142.327,67200001.0
2006-02-06 14:24:00,142.332,142.338,142.318,142.338,39600000.0
2006-02-06 14:25:00,142.339,142.363,142.339,142.352,71599999.0
2006-02-06 14:26:00,142.352,142.354,142.322,142.324,101700002.0
2006-02-06 14:27:00,142.33,142.33,142.313,142.313,146100000.0
2006-02-06 14:28:00,142.315,142.344,142.315,142.344,89700001.0
2006-02-06 14:29:00,142.346,142.355,142.344,142.344,92499999.0
2006-02-06 14:30:00,142.327,142.327,142.315,142.315,82600001.0
2006-02-06 14:31:00,142.328,142.334,142.327,142.328,94199999.0
2006-02-06 14:32:00,142.319,142.331,142.311,142.328,67300000.0
2006-02-06 14:33:00,142.332,142.334,142.323,142.323,140699999.0
2006-02-06 14:34:00,142.321,142.323,142.316,142.32,81599999.0
2006-02-06 14:35:00,142.319,142.319,142.307,142.31,159899999.0
2006-02-06 14:36:00,142.31,142.321,142.309,142.31,103499999.0
2006-02-06 14:37:00,142.319,142.336,142.319,142.336,60499999.0
2006-02-06 14:38:00,142.336,142.342,142.332,142.332,107600000.0
2006-02-06 14:39:00,142.325,142.334,142.324,142.325,78700000.0
2006-02-06 14:40:00,142.327,142.345,142.327,142.339,119999999.0
2006-02-06 14:41:00,142.339,142.35,142.336,142.336,37100000.0
2006-02-06 14:42:00,142.328,142.337,142.328,142.332,190699999.0
2006-02-06 14:43:00,142.332,142.339,142.319,142.319,146800000.0
2006-02-06 14:44:00,142.345,142.352,142.339,142.341,133900000.0
2006-02-06 14:45:00,142.347,142.347,142.33,142.337,103900003.0
2006-02-06 14:46:00,142.34,142.34,142.317,142.317,66600000.0
2006-02-06 14:47:00,142.312,142.321,142.311,142.315,94699999.0
2006-02-06 14:48:00,142.321,142.326,142.309,142.319,71600000.0
2006-02-06 14:49:00,142.319,142.326,142.314,142.314,51700000.0
2006-02-06 14:50:00,142.315,142.33,142.304,142.33,54700001.0
2006-02-06 14:51:00,142.327,142.327,142.314,142.325,85400002.0
2006-02-06 14:52:00,142.329,142.345,142.325,142.345,153600001.0
2006-02-06 14:53:00,142.336,142.348,142.332,142.333,68600000.0
2006-02-06 14:54:00,142.347,142.348,142.347,142.348,19200000.0
2006-02-06 14:55:00,142.355,142.37,142.353,142.355,90700001.0
2006-02-06 14:56:00,142.359,142.36,142.343,142.36,124200001.0
2006-02-06 14:57:00,142.365,142.365,142.351,142.354,102599998.0
2006-02-06 14:58:00,142.354,142.354,142.345,142.345,71899999.0
2006-02-06 14:59:00,142.352,142.352,142.328,142.328,92199998.0
2006-02-06 15:00:00,142.33,142.33,142.31,142.32,99199999.0
2006-02-06 15:01:00,142.321,142.321,142.314,142.314,31099999.0
2006-02-06 15:02:00,142.303,142.308,142.293,142.293,115300002.0
2006-02-06 15:03:00,142.29,142.294,142.274,142.28,46600000.0
2006-02-06 15:04:00,142.278,142.284,142.271,142.281,43400000.0
2006-02-06 15:05:00,142.283,142.297,142.253,142.253,135799997.0
2006-02-06 15:06:00,142.251,142.257,142.249,142.249,49800000.0
2006-02-06 15:07:00,142.256,142.261,142.247,142.247,64299999.0
2006-02-06 15:08:00,142.257,142.272,142.257,142.268,68800000.0
2006-02-06 15:09:00,142.268,142.287,142.268,142.285,49100000.0
2006-02-06 15:10:00,142.28,142.296,142.28,142.284,103800001.0
2006-02-06 15:11:00,142.275,142.285,142.271,142.275,122500000.0
2006-02-06 15:12:00,142.275,142.277,142.264,142.277,119400001.0
2006-02-06 15:13:00,142.279,142.279,142.257,142.257,58200000.0
2006-02-06 15:14:00,142.26,142.27,142.259,142.261,168200002.0
2006-02-06 15:15:00,142.245,142.264,142.245,142.256,61600001.0
2006-02-06 15:16:00,142.251,142.256,142.242,142.252,58700000.0
2006-02-06 15:17:00,142.264,142.27,142.264,142.27,111400001.0
2006-02-06 15:18:00,142.275,142.29,142.275,142.289,74100001.0
2006-02-06 15:19:00,142.288,142.308,142.288,142.308,14500000.0
2006-02-06 15:20:00,142.321,142.344,142.319,142.344,65399999.0
2006-02-06 15:21:00,142.336,142.34,142.32,142.332,98900000.0
2006-02-06 15:22:00,142.321,142.321,142.315,142.319,96399999.0
2006-02-06 15:23:00,142.315,142.332,142.315,142.318,150899999.0
2006-02-06 15:24:00,142.329,142.332,142.316,142.316,63299999.0
2006-02-06 15:25:00,142.317,142.317,142.277,142.277,66400000.0
2006-02-06 15:26:00,142.268,142.268,142.237,142.253,94899998.0
2006-02-06 15:27:00,142.258,142.269,142.25,142.26,113200000.0
2006-02-06 15:28:00,142.274,142.286,142.269,142.286,75899999.0
2006-02-06 15:29:00,142.283,142.283,142.274,142.277,65700000.0
2006-02-06 15:30:00,142.272,142.276,142.271,142.274,48000000.0
2006-02-06 15:31:00,142.265,142.275,142.265,142.275,74600000.0
2006-02-06 15:32:00,142.28,142.284,142.268,142.278,216999997.0
2006-02-06 15:33:00,142.286,142.288,142.272,142.272,67900000.0
2006-02-06 15:34:00,142.27,142.277,142.251,142.253,154400005.0
2006-02-06 15:35:00,142.262,142.271,142.252,142.252,81200002.0
2006-02-06 15:36:00,142.259,142.264,142.247,142.247,86400000.0
2006-02-06 15:37:00,142.254,142.257,142.239,142.249,168600002.0
2006-02-06 15:38:00,142.252,142.276,142.252,142.27,36800000.0
2006-02-06 15:39:00,142.263,142.263,142.256,142.256,7000000.0
2006-02-06 15:40:00,142.246,142.246,142.234,142.235,63800001.0
2006-02-06 15:41:00,142.238,142.244,142.213,142.213,77600000.0
2006-02-06 15:42:00,142.211,142.227,142.211,142.225,93199998.0
2006-02-06 15:43:00,142.225,142.242,142.221,142.234,18000000.0
2006-02-06 15:44:00,142.223,142.233,142.219,142.221,97500000.0
2006-02-06 15:45:00,142.226,142.234,142.223,142.227,152099999.0
2006-02-06 15:46:00,142.217,142.234,142.217,142.223,100400001.0
2006-02-06 15:47:00,142.222,142.233,142.207,142.222,132199998.0
2006-02-06 15:48:00,142.217,142.221,142.214,142.217,104800001.0
2006-02-06 15:49:00,142.211,142.214,142.198,142.214,133100002.0
2006-02-06 15:50:00,142.199,142.201,142.18,142.18,83400001.0
2006-02-06 15:51:00,142.168,142.171,142.16,142.171,29600000.0
2006-02-06 15:52:00,142.18,142.19,142.172,142.19,93900000.0
2006-02-06 15:53:00,142.203,142.215,142.199,142.199,142299999.0
2006-02-06 15:54:00,142.202,142.221,142.202,142.218,140000000.0
2006-02-06 15:55:00,142.214,142.217,142.21,142.21,53500001.0
2006-02-06 15:56:00,142.21,142.21,142.191,142.191,59500000.0
2006-02-06 15:57:00,142.199,142.207,142.195,142.195,51200000.0
2006-02-06 15:58:00,142.191,142.195,142.176,142.186,172600002.0
2006-02-06 15:59:00,142.18,142.185,142.171,142.174,157600002.0
2006-02-06 16:00:00,142.17,142.195,142.169,142.187,99099999.0
2006-02-06 16:01:00,142.193,142.208,142.193,142.201,146900000.0
2006-02-06 16:02:00,142.209,142.224,142.201,142.201,92000001.0
2006-02-06 16:03:00,142.221,142.225,142.214,142.225,52000000.0
2006-02-06 16:04:00,142.234,142.238,142.223,142.23,192799999.0
2006-02-06 16:05:00,142.228,142.238,142.217,142.238,84400000.0
2006-02-06 16:06:00,142.248,142.265,142.248,142.262,95800001.0
2006-02-06 16:07:00,142.272,142.28,142.269,142.271,149700000.0
2006-02-06 16:08:00,142.27,142.278,142.267,142.272,120800000.0
2006-02-06 16:09:00,142.257,142.272,142.254,142.272,81300000.0
2006-02-06 16:10:00,142.276,142.285,142.266,142.285,89500001.0
2006-02-06 16:11:00,142.288,142.305,142.285,142.305,71600001.0
2006-02-06 16:12:00,142.306,142.307,142.274,142.274,109900002.0
2006-02-06 16:13:00,142.275,142.281,142.265,142.27,119400000.0
2006-02-06 16:14:00,142.27,142.277,142.257,142.259,58900000.0
2006-02-06 16:15:00,142.258,142.266,142.247,142.247,89099998.0
2006-02-06 16:16:00,142.245,142.26,142.245,142.25,59300001.0
2006-02-06 16:17:00,142.27,142.287,142.266,142.287,151399999.0
2006-02-06 16:18:00,142.29,142.29,142.273,142.285,44000000.0
2006-02-06 16:19:00,142.274,142.295,142.274,142.295,50299999.0
2006-02-06 16:20:00,142.293,142.293,142.262,142.262,22600000.0
2006-02-06 16:21:00,142.245,142.286,142.242,142.286,150900001.0
2006-02-06 16:22:00,142.274,142.297,142.274,142.291,69700000.0
2006-02-06 16:23:00,142.298,142.299,142.292,142.299,128900000.0
2006-02-06 16:24:00,142.299,142.35,142.299,142.35,123400001.0
2006-02-06 16:25:00,142.347,142.352,142.331,142.338,139299998.0
2006-02-06 16:26:00,142.341,142.341,142.326,142.329,132599999.0
2006-02-06 16:27:00,142.329,142.352,142.329,142.352,51700000.0
2006-02-06 16:28:00,142.364,142.369,142.355,142.359,148100001.0
2006-02-06 16:29:00,142.351,142.357,142.334,142.334,109500000.0
2006-02-06 16:30:00,142.345,142.36,142.343,142.359,103300001.0
2006-02-06 16:31:00,142.355,142.365,142.349,142.365,114200002.0
2006-02-06 16:32:00,142.366,142.371,142.362,142.367,47200000.0
2006-02-06 16:33:00,142.369,142.369,142.354,142.362,76500000.0
2006-02-06 16:34:00,142.359,142.359,142.338,142.351,122799999.0
2006-02-06 16:35:00,142.354,142.363,142.342,142.352,170600002.0
2006-02-06 16:36:00,142.345,142.349,142.327,142.33,87999999.0
2006-02-06 16:37:00,142.325,142.325,142.322,142.322,79800000.0
2006-02-06 16:38:00,142.32,142.325,142.315,142.319,79200000.0
2006-02-06 16:39:00,142.311,142.33,142.307,142.33,77800000.0
2006-02-06 16:40:00,142.341,142.355,142.341,142.352,49600000.0
2006-02-06 16:41:00,142.35,142.35,142.326,142.335,103900003.0
2006-02-06 16:42:00,142.351,142.363,142.351,142.363,85600001.0
2006-02-06 16:43:00,142.369,142.369,142.353,142.354,97000000.0
2006-02-06 16:44:00,142.355,142.366,142.349,142.353,77900000.0
2006-02-06 16:45:00,142.353,142.353,142.342,142.347,55200001.0
2006-02-06 16:46:00,142.352,142.36,142.348,142.348,96899999.0
2006-02-06 16:47:00,142.353,142.356,142.35,142.356,106000000.0
2006-02-06 16:48:00,142.352,142.367,142.351,142.361,95399999.0
2006-02-06 16:49:00,142.362,142.37,142.36,142.362,60700001.0
2006-02-06 16:50:00,142.369,142.376,142.369,142.375,105300000.0
2006-02-06 16:51:00,142.375,142.376,142.367,142.373,101200001.0
2006-02-06 16:52:00,142.376,142.384,142.365,142.384,111800001.0
2006-02-06 16:53:00,142.388,142.388,142.376,142.378,85700002.0
2006-02-06 16:54:00,142.379,142.379,142.362,142.365,59899999.0
2006-02-06 16:55:00,142.354,142.354,142.34,142.343,33600000.0
2006-02-06 16:56:00,142.345,142.35,142.34,142.346,80700001.0
2006-02-06 16:57:00,142.35,142.375,142.35,142.373,119099999.0
2006-02-06 16:58:00,142.371,142.371,142.34,142.348,109500000.0
2006-02-06 16:59:00,142.349,142.364,142.336,142.348,80700000.0
2006-02-06 17:00:00,142.342,142.344,142.328,142.343,125500002.0
2006-02-06 17:01:00,142.347,142.36,142.338,142.355,115900000.0
2006-02-06 17:02:00,142.359,142.369,142.35,142.363,91700001.0
2006-02-06 17:03:00,142.373,142.408,142.373,142.397,140600000.0
2006-02-06 17:04:00,142.39,142.43,142.386,142.43,66200000.0
2006-02-06 17:05:00,142.446,142.488,142.446,142.482,180299996.0
2006-02-06 17:06:00,142.501,142.531,142.501,142.531,75000000.0
2006-02-06 17:07:00,142.522,142.532,142.512,142.514,55000000.0
2006-02-06 17:08:00,142.5,142.5,142.476,142.476,71600000.0
2006-02-06 17:09:00,142.473,142.478,142.47,142.473,38400000.0
2006-02-06 17:10:00,142.469,142.469,142.45,142.45,130399998.0
2006-02-06 17:11:00,142.454,142.458,142.423,142.423,110299999.0
2006-02-06 17:12:00,142.419,142.43,142.414,142.425,127800002.0
2006-02-06 17:13:00,142.414,142.431,142.414,142.42,35200000.0
2006-02-06 17:14:00,142.432,142.444,142.432,142.44,45000000.0
2006-02-06 17:15:00,142.429,142.432,142.422,142.422,52800000.0
2006-02-06 17:16:00,142.415,142.422,142.415,142.422,72700000.0
2006-02-06 17:17:00,142.409,142.409,142.373,142.375,22800000.0
2006-02-06 17:18:00,142.362,142.362,142.352,142.359,69700002.0
2006-02-06 17:19:00,142.362,142.379,142.36,142.37,80800000.0
2006-02-06 17:20:00,142.373,142.373,142.344,142.352,108699999.0
2006-02-06 17:21:00,142.343,142.353,142.343,142.345,90099999.0
2006-02-06 17:22:00,142.337,142.352,142.333,142.352,73500001.0
2006-02-06 17:23:00,142.353,142.37,142.353,142.362,116900000.0
2006-02-06 17:24:00,142.37,142.378,142.364,142.364,43900000.0
2006-02-06 17:25:00,142.372,142.376,142.364,142.37,48100000.0
2006-02-06 17:26:00,142.365,142.372,142.362,142.365,84199999.0
2006-02-06 17:27:00,142.362,142.372,142.35,142.352,40800000.0
2006-02-06 17:28:00,142.333,142.333,142.32,142.324,49700000.0
2006-02-06 17:29:00,142.322,142.334,142.313,142.323,150600002.0
2006-02-06 17:30:00,142.322,142.33,142.317,142.317,46800001.0
2006-02-06 17:31:00,142.316,142.324,142.309,142.324,87300001.0
2006-02-06 17:32:00,142.324,142.334,142.322,142.327,57900000.0
2006-02-06 17:33:00,142.32,142.34,142.32,142.337,44200000.0
2006-02-06 17:34:00,142.343,142.343,142.321,142.324,66300000.0
2006-02-06 17:35:00,142.33,142.339,142.326,142.331,64999999.0
2006-02-06 17:36:00,142.335,142.347,142.326,142.347,118799998.0
2006-02-06 17:37:00,142.354,142.354,142.34,142.346,62400001.0
2006-02-06 17:38:00,142.348,142.356,142.344,142.35,109899999.0
2006-02-06 17:39:00,142.337,142.37,142.337,142.36,102700000.0
2006-02-06 17:40:00,142.356,142.372,142.356,142.363,67900000.0
2006-02-06 17:41:00,142.358,142.358,142.346,142.353,228400003.0
2006-02-06 17:42:00,142.36,142.36,142.34,142.345,49899998.0
2006-02-06 17:43:00,142.353,142.366,142.349,142.353,94599999.0
2006-02-06 17:44:00,142.36,142.365,142.358,142.365,105199999.0
2006-02-06 17:45:00,142.362,142.362,142.333,142.335,28800000.0
2006-02-06 17:46:00,142.326,142.34,142.326,142.326,58000000.0
2006-02-06 17:47:00,142.321,142.329,142.305,142.315,143799999.0
2006-02-06 17:48:00,142.316,142.316,142.303,142.307,78700001.0
2006-02-06 17:49:00,142.296,142.329,142.296,142.325,127100001.0
2006-02-06 17:50:00,142.324,142.335,142.32,142.334,129299999.0
2006-02-06 17:51:00,142.335,142.347,142.327,142.347,69400001.0
2006-02-06 17:52:00,142.343,142.343,142.332,142.341,85099999.0
2006-02-06 17:53:00,142.338,142.343,142.336,142.34,89400000.0
2006-02-06 17:54:00,142.335,142.338,142.321,142.329,95900001.0
2006-02-06 17:55:00,142.325,142.34,142.325,142.339,114600003.0
2006-02-06 17:56:00,142.341,142.354,142.34,142.345,144699998.0
2006-02-06 17:57:00,142.349,142.367,142.349,142.366,70799999.0
2006-02-06 17:58:00,142.364,142.364,142.359,142.36,41600000.0
2006-02-06 17:59:00,142.36,142.363,142.307,142.308,171000001.0
2006-02-06 18:00:00,142.302,142.302,142.283,142.297,71899999.0
2006-02-06 18:01:00,142.292,142.302,142.275,142.275,1235799997.0
2006-02-06 18:02:00,142.36,142.41,142.35,142.4,2136600011.0
2006-02-06 18:03:00,142.277,142.291,142.265,142.283,2136600011.0
2006-02-06 18:04:00,142.284,142.291,142.27,142.27,1413099997.0
2006-02-06 18:05:00,142.269,142.277,142.262,142.266,1809299993.0
2006-02-06 18:06:00,142.265,142.285,142.26,142.285,989299994.0
2006-02-06 18:07:00,142.284,142.286,142.267,142.277,1817099993.0
2006-02-06 18:08:00,142.272,142.273,142.246,142.272,1460499999.0
2006-02-06 18:09:00,142.279,142.304,142.273,142.293,1343199997.0
2006-02-06 18:10:00,142.303,142.319,142.299,142.313,1022199994.0
2006-02-06 18:11:00,142.32,142.329,142.304,142.311,654399994.0
2006-02-06 18:12:00,142.311,142.324,142.31,142.32,941599991.0
2006-02-06 18:13:00,142.325,142.331,142.318,142.325,1158800003.0
2006-02-06 18:14:00,142.327,142.341,142.327,142.335,1405099997.0
2006-02-06 18:15:00,142.336,142.351,142.328,142.347,1831600002.0
2006-02-06 18:16:00,142.345,142.363,142.339,142.342,1417299994.0
2006-02-06 18:17:00,142.342,142.345,142.332,142.337,611799995.0
2006-02-06 18:18:00,142.351,142.381,142.351,142.373,645799995.0
2006-02-06 18:19:00,142.377,142.393,142.374,142.38,493799996.0
2006-02-06 18:20:00,142.376,142.397,142.375,142.38,1918399990.0
2006-02-06 18:21:00,142.382,142.386,142.364,142.38,1251400002.0
2006-02-06 18:22:00,142.379,142.386,142.368,142.378,983199999.0
2006-02-06 18:23:00,142.38,142.401,142.378,142.399,1379600001.0
2006-02-06 18:24:00,142.395,142.412,142.394,142.4,1089300001.0
2006-02-06 18:25:00,142.407,142.434,142.404,142.413,950100000.0
2006-02-06 18:26:00,142.41,142.436,142.398,142.398,1093200001.0
2006-02-06 18:27:00,142.394,142.412,142.378,142.393,636699996.0
2006-02-06 18:28:00,142.395,142.404,142.384,142.403,913199990.0
2006-02-06 18:29:00,142.409,142.422,142.404,142.422,859900000.0
2006-02-06 18:30:00,142.428,142.461,142.428,142.445,379299997.0
2006-02-06 18:31:00,142.441,142.441,142.414,142.432,929599991.0
2006-02-06 18:32:00,142.427,142.435,142.412,142.417,1182000002.0
2006-02-06 18:33:00,142.417,142.438,142.416,142.438,1498599994.0
2006-02-06 18:34:00,142.43,142.431,142.406,142.41,1131699995.0
2006-02-06 18:35:00,142.413,142.423,142.397,142.405,1069599996.0
2006-02-06 18:36:00,142.411,142.452,142.411,142.452,834300011.0
2006-02-06 18:37:00,142.461,142.48,142.461,142.478,476699999.0
2006-02-06 18:38:00,142.483,142.489,142.45,142.457,461799999.0
2006-02-06 18:39:00,142.455,142.464,142.436,142.442,289499999.0
2006-02-06 18:40:00,142.434,142.442,142.42,142.42,1037500002.0
2006-02-06 18:41:00,142.422,142.447,142.4,142.434,402500002.0
2006-02-06 18:42:00,142.44,142.458,142.44,142.446,714099999.0
2006-02-06 18:43:00,142.452,142.462,142.445,142.445,225399996.0
2006-02-06 18:44:00,142.442,142.449,142.431,142.437,394200000.0
2006-02-06 18:45:00,142.431,142.447,142.431,142.44,246100000.0
2006-02-06 18:46:00,142.437,142.437,142.413,142.413,596399993.0
2006-02-06 18:47:00,142.402,142.408,142.391,142.392,205499999.0
2006-02-06 18:48:00,142.39,142.391,142.359,142.359,570400001.0
2006-02-06 18:49:00,142.352,142.361,142.333,142.333,497299995.0
2006-02-06 18:50:00,142.33,142.331,142.309,142.315,701800002.0
2006-02-06 18:51:00,142.322,142.352,142.321,142.35,658699995.0
2006-02-06 18:52:00,142.358,142.381,142.357,142.365,614400000.0
2006-02-06 18:53:00,142.369,142.386,142.369,142.369,1105099995.0
2006-02-06 18:54:00,142.365,142.373,142.335,142.338,800400006.0
2006-02-06 18:55:00,142.329,142.354,142.328,142.341,973099999.0
2006-02-06 18:56:00,142.341,142.357,142.324,142.357,373099993.0
2006-02-06 18:57:00,142.365,142.37,142.351,142.366,515799995.0
2006-02-06 18:58:00,142.376,142.38,142.355,142.364,587399996.0
2006-02-06 18:59:00,142.362,142.373,142.353,142.353,883999994.0
2006-02-06 19:00:00,142.344,142.352,142.3,142.32,302600002.0
2006-02-06 19:01:00,142.315,142.348,142.315,142.342,263999998.0
2006-02-06 19:02:00,142.349,142.394,142.349,142.379,268300003.0
2006-02-06 19:03:00,142.378,142.391,142.369,142.369,698600001.0
2006-02-06 19:04:00,142.365,142.395,142.365,142.395,480900000.0
2006-02-06 19:05:00,142.408,142.413,142.395,142.395,684599998.0
2006-02-06 19:06:00,142.402,142.43,142.4,142.425,856699994.0
2006-02-06 19:07:00,142.43,142.44,142.412,142.412,899700010.0
2006-02-06 19:08:00,142.411,142.414,142.386,142.391,791099997.0
2006-02-06 19:09:00,142.387,142.406,142.381,142.39,677900002.0
2006-02-06 19:10:00,142.398,142.403,142.382,142.386,235099995.0
2006-02-06 19:11:00,142.389,142.41,142.388,142.388,490800003.0
2006-02-06 19:12:00,142.395,142.405,142.39,142.404,434699997.0
2006-02-06 19:13:00,142.376,142.376,142.285,142.322,129100001.0
2006-02-06 19:14:00,142.319,142.319,142.29,142.3,325300001.0
2006-02-06 19:15:00,142.295,142.31,142.29,142.29,1155099990.0
2006-02-06 19:16:00,142.288,142.296,142.281,142.292,345699999.0
2006-02-06 19:17:00,142.283,142.296,142.274,142.286,384700006.0
2006-02-06 19:18:00,142.284,142.284,142.258,142.278,268700002.0
2006-02-06 19:19:00,142.283,142.318,142.273,142.312,471399999.0
2006-02-06 19:20:00,142.322,142.328,142.298,142.312,222700001.0
2006-02-06 19:21:00,142.315,142.323,142.3,142.314,354900000.0
2006-02-06 19:22:00,142.308,142.313,142.295,142.295,76400001.0
2006-02-06 19:23:00,142.305,142.326,142.304,142.307,1120000008.0
2006-02-06 19:24:00,142.303,142.307,142.285,142.3,619299998.0
2006-02-06 19:25:00,142.301,142.323,142.301,142.305,486600001.0
2006-02-06 19:26:00,142.303,142.336,142.303,142.317,1129000008.0
2006-02-06 19:27:00,142.312,142.328,142.302,142.31,724100001.0
2006-02-06 19:28:00,142.313,142.331,142.313,142.32,485399999.0
2006-02-06 19:29:00,142.322,142.33,142.31,142.31,405800000.0
2006-02-06 19:30:00,142.306,142.31,142.297,142.3,788500001.0
2006-02-06 19:31:00,142.292,142.292,142.265,142.265,837999999.0
2006-02-06 19:32:00,142.259,142.282,142.259,142.279,719199995.0
2006-02-06 19:33:00,142.275,142.276,142.258,142.269,536300006.0
2006-02-06 19:34:00,142.267,142.279,142.251,142.267,696299999.0
2006-02-06 19:35:00,142.264,142.269,142.248,142.25,601599997.0
2006-02-06 19:36:00,142.257,142.27,142.244,142.27,518899995.0
2006-02-06 19:37:00,142.272,142.283,142.27,142.273,97900001.0
2006-02-06 19:38:00,142.276,142.286,142.269,142.273,513700000.0
2006-02-06 19:39:00,142.28,142.285,142.262,142.272,747899993.0
2006-02-06 19:40:00,142.27,142.278,142.256,142.265,419900001.0
2006-02-06 19:41:00,142.26,142.286,142.26,142.275,726500001.0
2006-02-06 19:42:00,142.29,142.3,142.273,142.284,549499997.0
2006-02-06 19:43:00,142.279,142.286,142.272,142.28,99899999.0
2006-02-06 19:44:00,142.289,142.318,142.289,142.31,422100001.0
2006-02-06 19:45:00,142.316,142.321,142.3,142.318,139099999.0
2006-02-06 19:46:00,142.323,142.33,142.303,142.303,363999998.0
2006-02-06 19:47:00,142.304,142.32,142.304,142.32,149000000.0
2006-02-06 19:48:00,142.322,142.333,142.309,142.314,706400002.0
2006-02-06 19:49:00,142.317,142.339,142.317,142.339,367800001.0
2006-02-06 19:50:00,142.336,142.336,142.298,142.298,255499999.0
2006-02-06 19:51:00,142.29,142.297,142.284,142.289,306699996.0
2006-02-06 19:52:00,142.297,142.312,142.292,142.292,517900003.0
2006-02-06 19:53:00,142.295,142.298,142.285,142.298,540800000.0
2006-02-06 19:54:00,142.297,142.304,142.284,142.288,287500000.0
2006-02-06 19:55:00,142.284,142.284,142.273,142.275,247599997.0
2006-02-06 19:56:00,142.275,142.28,142.258,142.266,470699996.0
2006-02-06 19:57:00,142.26,142.273,142.257,142.261,611900001.0
2006-02-06 19:58:00,142.265,142.276,142.257,142.263,540200002.0
2006-02-06 19:59:00,142.267,142.275,142.258,142.27,590899993.0
2006-02-06 20:00:00,142.279,142.28,142.263,142.272,209600001.0
2006-02-06 20:01:00,142.276,142.282,142.268,142.276,304699997.0
2006-02-06 20:02:00,142.275,142.282,142.267,142.27,250099999.0
2006-02-06 20:03:00,142.274,142.274,142.26,142.265,146300000.0
2006-02-06 20:04:00,142.264,142.267,142.251,142.263,291200002.0
2006-02-06 20:05:00,142.266,142.275,142.26,142.268,625199997.0
2006-02-06 20:06:00,142.281,142.295,142.281,142.285,465699996.0
2006-02-06 20:07:00,142.281,142.293,142.274,142.281,222700002.0
2006-02-06 20:08:00,142.28,142.295,142.28,142.285,612000002.0
2006-02-06 20:09:00,142.285,142.292,142.279,142.287,327400001.0
2006-02-06 20:10:00,142.278,142.284,142.274,142.284,338999998.0
2006-02-06 20:11:00,142.29,142.304,142.28,142.29,659200000.0
2006-02-06 20:12:00,142.288,142.297,142.273,142.289,770500002.0
2006-02-06 20:13:00,142.293,142.308,142.293,142.304,261200001.0
2006-02-06 20:14:00,142.301,142.311,142.298,142.302,441100003.0
2006-02-06 20:15:00,142.308,142.313,142.297,142.298,598600004.0
2006-02-06 20:16:00,142.292,142.304,142.285,142.293,416000000.0
2006-02-06 20:17:00,142.298,142.321,142.298,142.317,217400001.0
2006-02-06 20:18:00,142.321,142.326,142.32,142.322,98400001.0
2006-02-06 20:19:00,142.321,142.322,142.305,142.305,481299994.0
2006-02-06 20:20:00,142.309,142.331,142.309,142.324,211800000.0
2006-02-06 20:21:00,142.327,142.335,142.319,142.328,541400003.0
2006-02-06 20:22:00,142.327,142.344,142.315,142.329,446899999.0
2006-02-06 20:23:00,142.32,142.322,142.304,142.305,442400001.0
2006-02-06 20:24:00,142.305,142.305,142.286,142.293,214599999.0
2006-02-06 20:25:00,142.293,142.322,142.293,142.301,538999998.0
2006-02-06 20:26:00,142.303,142.32,142.298,142.32,343600000.0
2006-02-06 20:27:00,142.325,142.331,142.313,142.316,883600002.0
2006-02-06 20:28:00,142.303,142.309,142.288,142.291,853100003.0
2006-02-06 20:29:00,142.288,142.292,142.274,142.28,1107599996.0
2006-02-06 20:30:00,142.282,142.297,142.276,142.279,1703399998.0
2006-02-06 20:31:00,142.28,142.294,142.275,142.282,1359799996.0
2006-02-06 20:32:00,142.284,142.301,142.281,142.284,919800004.0
2006-02-06 20:33:00,142.279,142.295,142.274,142.295,529500005.0
2006-02-06 20:34:00,142.29,142.301,142.279,142.29,507800008.0
2006-02-06 20:35:00,142.28,142.28,142.261,142.273,407400001.0
2006-02-06 20:36:00,142.273,142.28,142.265,142.27,646300000.0
2006-02-06 20:37:00,142.275,142.292,142.264,142.292,540499994.0
2006-02-06 20:38:00,142.293,142.293,142.265,142.284,682100004.0
2006-02-06 20:39:00,142.28,142.3,142.274,142.296,948299999.0
2006-02-06 20:40:00,142.298,142.311,142.298,142.302,882899996.0
2006-02-06 20:41:00,142.302,142.324,142.302,142.31,342300002.0
2006-02-06 20:42:00,142.313,142.322,142.304,142.314,302999996.0
2006-02-06 20:43:00,142.314,142.32,142.305,142.318,458700003.0
2006-02-06 20:44:00,142.32,142.335,142.316,142.319,695799997.0
2006-02-06 20:45:00,142.325,142.349,142.322,142.322,596999999.0
2006-02-06 20:46:00,142.318,142.318,142.286,142.299,639600000.0
2006-02-06 20:47:00,142.293,142.305,142.282,142.29,686200005.0
2006-02-06 20:48:00,142.29,142.303,142.29,142.293,653499999.0
2006-02-06 20:49:00,142.297,142.305,142.284,142.296,317300000.0
2006-02-06 20:50:00,142.29,142.299,142.281,142.285,1175399998.0
2006-02-06 20:51:00,142.288,142.309,142.288,142.297,453400000.0
2006-02-06 20:52:00,142.29,142.29,142.278,142.28,211599999.0
2006-02-06 20:53:00,142.283,142.306,142.28,142.306,757299998.0
2006-02-06 20:54:00,142.308,142.326,142.297,142.318,288600001.0
2006-02-06 20:55:00,142.312,142.33,142.294,142.307,942300005.0
2006-02-06 20:56:00,142.312,142.327,142.309,142.312,977399992.0
2006-02-06 20:57:00,142.311,142.327,142.31,142.314,588599993.0
2006-02-06 20:58:00,142.323,142.323,142.304,142.308,1107700003.0
2006-02-06 20:59:00,142.317,142.332,142.312,142.315,1237099998.0
2006-02-06 21:00:00,142.316,142.345,142.316,142.327,1155799997.0
2006-02-06 21:01:00,142.333,142.344,142.326,142.333,752499995.0
2006-02-06 21:02:00,142.328,142.357,142.328,142.335,551500005.0
2006-02-06 21:03:00,142.34,142.352,142.335,142.335,817800001.0
2006-02-06 21:04:00,142.334,142.337,142.319,142.337,679600003.0
2006-02-06 21:05:00,142.339,142.344,142.331,142.344,491299994.0
2006-02-06 21:06:00,142.339,142.345,142.329,142.329,489899997.0
2006-02-06 21:07:00,142.322,142.338,142.322,142.33,367700002.0
2006-02-06 21:08:00,142.333,142.346,142.33,142.335,358600000.0
2006-02-06 21:09:00,142.345,142.345,142.329,142.333,187700000.0
2006-02-06 21:10:00,142.338,142.356,142.329,142.354,298799999.0
2006-02-06 21:11:00,142.347,142.349,142.331,142.338,276200003.0
2006-02-06 21:12:00,142.332,142.332,142.32,142.325,348300000.0
2006-02-06 21:13:00,142.327,142.343,142.327,142.341,459300001.0
2006-02-06 21:14:00,142.333,142.337,142.322,142.327,854700005.0
2006-02-06 21:15:00,142.325,142.328,142.315,142.32,809299991.0
2006-02-06 21:16:00,142.319,142.321,142.302,142.31,572499998.0
2006-02-06 21:17:00,142.313,142.325,142.308,142.322,721299992.0
2006-02-06 21:18:00,142.321,142.321,142.302,142.303,403300006.0
2006-02-06 21:19:00,142.298,142.314,142.298,142.299,518499999.0
2006-02-06 21:20:00,142.3,142.314,142.293,142.296,1109900003.0
2006-02-06 21:21:00,142.294,142.31,142.292,142.297,578500001.0
2006-02-06 21:22:00,142.293,142.305,142.282,142.295,713299996.0
2006-02-06 21:23:00,142.293,142.303,142.286,142.287,606400006.0
2006-02-06 21:24:00,142.283,142.308,142.283,142.29,546499996.0
2006-02-06 21:25:00,142.304,142.323,142.301,142.315,765300005.0
2006-02-06 21:26:00,142.32,142.32,142.283,142.283,258999998.0
2006-02-06 21:27:00,142.289,142.298,142.286,142.292,236900002.0
2006-02-06 21:28:00,142.285,142.297,142.285,142.294,71300002.0
2006-02-06 21:29:00,142.293,142.299,142.287,142.295,279100000.0
2006-02-06 21:30:00,142.293,142.307,142.293,142.305,260599997.0
2006-02-06 21:31:00,142.303,142.303,142.293,142.302,69800000.0
2006-02-06 21:32:00,142.307,142.319,142.303,142.306,594799999.0
2006-02-06 21:33:00,142.306,142.319,142.304,142.317,115600000.0
2006-02-06 21:34:00,142.323,142.336,142.322,142.332,257299999.0
2006-02-06 21:35:00,142.332,142.335,142.321,142.328,212300000.0
2006-02-06 21:36:00,142.328,142.328,142.31,142.31,230999999.0
2006-02-06 21:37:00,142.313,142.317,142.307,142.313,134699999.0
2006-02-06 21:38:00,142.316,142.328,142.312,142.328,119000002.0
2006-02-06 21:39:00,142.332,142.344,142.331,142.344,268199997.0
2006-02-06 21:40:00,142.345,142.361,142.345,142.36,219399999.0
2006-02-06 21:41:00,142.359,142.359,142.347,142.353,125300000.0
2006-02-06 21:42:00,142.358,142.402,142.358,142.393,324699999.0
2006-02-06 21:43:00,142.39,142.396,142.383,142.39,361000000.0
2006-02-06 21:44:00,142.388,142.392,142.37,142.383,575100000.0
2006-02-06 21:45:00,142.386,142.412,142.386,142.398,275600000.0
2006-02-06 21:46:00,142.404,142.421,142.399,142.409,484699998.0
2006-02-06 21:47:00,142.413,142.419,142.403,142.413,334799999.0
2006-02-06 21:48:00,142.409,142.431,142.409,142.425,107300000.0
2006-02-06 21:49:00,142.409,142.409,142.39,142.4,163900002.0
2006-02-06 21:50:00,142.402,142.417,142.4,142.405,50900001.0
2006-02-06 21:51:00,142.397,142.404,142.396,142.404,167899999.0
2006-02-06 21:52:00,142.397,142.41,142.397,142.402,156599999.0
2006-02-06 21:53:00,142.403,142.408,142.403,142.408,49600001.0
2006-02-06 21:54:00,142.412,142.422,142.411,142.415,109400003.0
2006-02-06 21:55:00,142.418,142.418,142.408,142.409,50600000.0
2006-02-06 21:56:00,142.414,142.427,142.408,142.427,79900000.0
2006-02-06 21:57:00,142.428,142.432,142.424,142.428,93400001.0
2006-02-06 21:58:00,142.433,142.436,142.421,142.431,61600000.0
2006-02-06 21:59:00,142.425,142.433,142.411,142.411,127300000.0
2006-02-06 22:00:00,142.41,142.428,142.409,142.409,223500002.0
2006-02-06 22:01:00,142.408,142.413,142.383,142.383,348800001.0
2006-02-06 22:02:00,142.382,142.393,142.377,142.379,459999998.0
2006-02-06 22:03:00,142.38,142.388,142.38,142.385,133300000.0
2006-02-06 22:04:00,142.388,142.389,142.367,142.38,286900004.0
2006-02-06 22:05:00,142.372,142.372,142.353,142.367,160599999.0
2006-02-06 22:06:00,142.375,142.382,142.357,142.357,121700001.0
2006-02-06 22:07:00,142.35,142.358,142.339,142.358,79700000.0
2006-02-06 22:08:00,142.362,142.362,142.349,142.36,171099998.0
2006-02-06 22:09:00,142.359,142.372,142.359,142.372,46800001.0
2006-02-06 22:10:00,142.378,142.382,142.368,142.375,111199997.0
2006-02-06 22:11:00,142.365,142.365,142.342,142.348,153400002.0
2006-02-06 22:12:00,142.343,142.36,142.343,142.345,143800000.0
2006-02-06 22:13:00,142.342,142.342,142.325,142.33,145499999.0
2006-02-06 22:14:00,142.33,142.332,142.315,142.321,138100001.0
2006-02-06 22:15:00,142.325,142.336,142.323,142.325,150000000.0
2006-02-06 22:16:00,142.333,142.353,142.333,142.341,217400000.0
2006-02-06 22:17:00,142.339,142.351,142.339,142.347,147000005.0
2006-02-06 22:18:00,142.344,142.344,142.338,142.338,107799998.0
2006-02-06 22:19:00,142.332,142.335,142.327,142.327,145799999.0
2006-02-06 22:20:00,142.325,142.325,142.32,142.323,128000000.0
2006-02-06 22:21:00,142.329,142.338,142.328,142.338,54499999.0
2006-02-06 22:22:00,142.346,142.359,142.345,142.355,173099999.0
2006-02-06 22:23:00,142.352,142.352,142.336,142.338,262999999.0
2006-02-06 22:24:00,142.335,142.335,142.33,142.333,101199998.0
2006-02-06 22:25:00,142.335,142.354,142.335,142.338,252399998.0
2006-02-06 22:26:00,142.341,142.347,142.332,142.335,93900000.0
2006-02-06 22:27:00,142.337,142.342,142.324,142.325,564100000.0
2006-02-06 22:28:00,142.322,142.331,142.322,142.325,341300002.0
2006-02-06 22:29:00,142.335,142.344,142.33,142.335,136699998.0
2006-02-06 22:30:00,142.336,142.336,142.329,142.335,78400000.0
2006-02-06 22:31:00,142.335,142.343,142.33,142.341,135399999.0
2006-02-06 22:32:00,142.347,142.355,142.339,142.339,68500000.0
2006-02-06 22:33:00,142.341,142.345,142.326,142.326,145800000.0
2006-02-06 22:34:00,142.324,142.335,142.314,142.335,211399998.0
2006-02-06 22:35:00,142.332,142.338,142.316,142.316,159700000.0
2006-02-06 22:36:00,142.322,142.336,142.322,142.325,385199998.0
2006-02-06 22:37:00,142.327,142.337,142.326,142.327,216399998.0
2006-02-06 22:38:00,142.321,142.338,142.321,142.331,255999996.0
2006-02-06 22:39:00,142.335,142.341,142.332,142.334,227400001.0
2006-02-06 22:40:00,142.335,142.343,142.33,142.337,498400000.0
2006-02-06 22:41:00,142.333,142.336,142.322,142.322,169299999.0
2006-02-06 22:42:00,142.33,142.332,142.323,142.326,178300000.0
2006-02-06 22:43:00,142.329,142.329,142.322,142.322,128700001.0
2006-02-06 22:44:00,142.326,142.338,142.326,142.331,306699998.0
2006-02-06 22:45:00,142.33,142.331,142.319,142.322,384399996.0
2006-02-06 22:46:00,142.323,142.33,142.319,142.329,123899997.0
2006-02-06 22:47:00,142.328,142.328,142.321,142.322,120200001.0
2006-02-06 22:48:00,142.32,142.325,142.315,142.32,258499999.0
2006-02-06 22:49:00,142.32,142.325,142.31,142.325,349300001.0
2006-02-06 22:50:00,142.327,142.331,142.322,142.322,150400001.0
2006-02-06 22:51:00,142.32,142.325,142.317,142.32,92500000.0
2006-02-06 22:52:00,142.315,142.315,142.301,142.31,198000000.0
2006-02-06 22:53:00,142.303,142.312,142.295,142.303,211199999.0
2006-02-06 22:54:00,142.303,142.312,142.298,142.312,102799999.0
2006-02-06 22:55:00,142.312,142.32,142.312,142.315,59800000.0
2006-02-06 22:56:00,142.325,142.337,142.325,142.328,220900002.0
2006-02-06 22:57:00,142.317,142.319,142.309,142.319,122000000.0
2006-02-06 22:58:00,142.322,142.322,142.302,142.305,171999999.0
2006-02-06 22:59:00,142.309,142.31,142.279,142.294,194800000.0
2006-02-06 23:00:00,142.313,142.315,142.305,142.305,126899998.0
2006-02-06 23:01:00,142.311,142.333,142.311,142.332,145399998.0
2006-02-06 23:02:00,142.329,142.338,142.315,142.338,112899998.0
2006-02-06 23:03:00,142.338,142.353,142.331,142.331,90900001.0
2006-02-06 23:04:00,142.345,142.354,142.345,142.354,50300001.0
2006-02-06 23:05:00,142.358,142.368,142.358,142.36,109699999.0
2006-02-06 23:06:00,142.363,142.366,142.362,142.365,106500002.0
2006-02-06 23:07:00,142.368,142.368,142.35,142.363,71500000.0
2006-02-06 23:08:00,142.358,142.366,142.358,142.358,72000000.0
2006-02-06 23:09:00,142.358,142.366,142.351,142.36,122500000.0
2006-02-06 23:10:00,142.353,142.369,142.353,142.369,185499999.0
2006-02-06 23:11:00,142.38,142.384,142.38,142.382,12500000.0
2006-02-06 23:12:00,142.402,142.412,142.402,142.408,95300002.0
2006-02-06 23:13:00,142.406,142.412,142.394,142.408,74800000.0
2006-02-06 23:14:00,142.41,142.41,142.405,142.405,33200000.0
2006-02-06 23:15:00,142.403,142.404,142.398,142.4,56799999.0
2006-02-06 23:16:00,142.398,142.398,142.382,142.391,191300004.0
2006-02-06 23:17:00,142.397,142.413,142.395,142.413,60099999.0
2006-02-06 23:18:00,142.407,142.407,142.393,142.398,72900001.0
2006-02-06 23:19:00,142.4,142.409,142.4,142.405,146299998.0
2006-02-06 23:20:00,142.41,142.424,142.404,142.412,81100000.0
2006-02-06 23:21:00,142.418,142.428,142.418,142.422,58000000.0
2006-02-06 23:22:00,142.422,142.433,142.405,142.405,95299998.0
2006-02-06 23:23:00,142.404,142.424,142.404,142.422,85100002.0
2006-02-06 23:24:00,142.417,142.432,142.417,142.43,145299999.0
2006-02-06 23:25:00,142.43,142.433,142.423,142.431,85599999.0
2006-02-06 23:26:00,142.434,142.434,142.403,142.409,107700000.0
2006-02-06 23:27:00,142.415,142.415,142.392,142.398,132699997.0
2006-02-06 23:28:00,142.406,142.412,142.397,142.397,109099999.0
2006-02-06 23:29:00,142.395,142.41,142.391,142.41,114900000.0
2006-02-06 23:30:00,142.413,142.413,142.4,142.402,119499997.0
2006-02-06 23:31:00,142.407,142.417,142.407,142.408,110099999.0
2006-02-06 23:32:00,142.406,142.409,142.406,142.409,39899999.0
2006-02-06 23:33:00,142.418,142.425,142.414,142.423,125700000.0
2006-02-06 23:34:00,142.42,142.429,142.418,142.418,52600000.0
2006-02-06 23:35:00,142.42,142.42,142.398,142.415,103099998.0
2006-02-06 23:36:00,142.412,142.423,142.411,142.411,110199999.0
2006-02-06 23:37:00,142.415,142.42,142.41,142.42,56799999.0
2006-02-06 23:38:00,142.412,142.42,142.405,142.405,102599999.0
2006-02-06 23:39:00,142.404,142.417,142.4,142.415,130400001.0
2006-02-06 23:40:00,142.409,142.409,142.4,142.402,90400000.0
2006-02-06 23:41:00,142.396,142.397,142.379,142.397,88400002.0
2006-02-06 23:42:00,142.394,142.409,142.39,142.402,168499997.0
2006-02-06 23:43:00,142.411,142.412,142.389,142.404,111199999.0
2006-02-06 23:44:00,142.402,142.417,142.402,142.412,132500003.0
2006-02-06 23:45:00,142.409,142.409,142.401,142.403,31799999.0
2006-02-06 23:46:00,142.397,142.411,142.397,142.397,30400000.0
2006-02-06 23:47:00,142.401,142.419,142.401,142.411,95799998.0
2006-02-06 23:48:00,142.405,142.417,142.404,142.417,130800000.0
2006-02-06 23:49:00,142.417,142.417,142.402,142.402,67599999.0
2006-02-06 23:50:00,142.408,142.416,142.397,142.415,59500000.0
2006-02-06 23:51:00,142.414,142.423,142.407,142.407,82900000.0
2006-02-06 23:52:00,142.412,142.429,142.412,142.42,92400001.0
2006-02-06 23:53:00,142.422,142.431,142.421,142.421,125199997.0
2006-02-06 23:54:00,142.426,142.426,142.407,142.415,58900001.0
2006-02-06 23:55:00,142.42,142.426,142.418,142.418,100500000.0
2006-02-06 23:56:00,142.423,142.428,142.414,142.423,138599999.0
2006-02-06 23:57:00,142.421,142.428,142.418,142.428,55800000.0
2006-02-06 23:58:00,142.427,142.427,142.412,142.419,123800002.0
2006-02-06 23:59:00,142.42,142.425,142.417,142.425,82100001.0
2006-02-07 00:00:00,142.412,142.425,142.412,142.42,129299996.0
2006-02-07 00:01:00,142.423,142.459,142.408,142.452,120000002.0
2006-02-07 00:02:00,142.416,142.442,142.402,142.423,128500000.0
2006-02-07 00:03:00,142.448,142.45,142.42,142.42,62900000.0
2006-02-07 00:04:00,142.41,142.434,142.403,142.433,102199998.0
2006-02-07 00:05:00,142.44,142.449,142.403,142.436,145099997.0
2006-02-07 00:06:00,142.428,142.438,142.404,142.417,59200000.0
2006-02-07 00:07:00,142.407,142.442,142.402,142.439,107900000.0
2006-02-07 00:08:00,142.43,142.436,142.393,142.394,146200001.0
2006-02-07 00:09:00,142.43,142.453,142.422,142.44,126900001.0
2006-02-07 00:10:00,142.462,142.464,142.424,142.435,113699999.0
2006-02-07 00:11:00,142.437,142.445,142.397,142.442,96899999.0
2006-02-07 00:12:00,142.44,142.451,142.418,142.429,144500001.0
2006-02-07 00:13:00,142.449,142.452,142.396,142.407,84099999.0
2006-02-07 00:14:00,142.404,142.428,142.384,142.407,96100002.0
2006-02-07 00:15:00,142.398,142.437,142.386,142.408,103800002.0
2006-02-07 00:16:00,142.42,142.434,142.351,142.387,85600000.0
2006-02-07 00:17:00,142.395,142.403,142.343,142.366,87900000.0
2006-02-07 00:18:00,142.365,142.395,142.348,142.389,32500000.0
2006-02-07 00:19:00,142.371,142.387,142.367,142.375,77999998.0
2006-02-07 00:20:00,142.403,142.403,142.351,142.358,78000000.0
2006-02-07 00:21:00,142.352,142.415,142.352,142.415,151999998.0
2006-02-07 00:22:00,142.404,142.404,142.365,142.365,60700001.0
2006-02-07 00:23:00,142.367,142.367,142.347,142.358,50700000.0
2006-02-07 00:24:00,142.364,142.364,142.35,142.35,97300000.0
2006-02-07 00:25:00,142.359,142.367,142.355,142.367,74900001.0
2006-02-07 00:26:00,142.363,142.377,142.363,142.373,150600001.0
2006-02-07 00:27:00,142.374,142.382,142.369,142.38,127700002.0
2006-02-07 00:28:00,142.37,142.376,142.357,142.357,51000000.0
2006-02-07 00:29:00,142.371,142.371,142.354,142.362,26300000.0
2006-02-07 00:30:00,142.366,142.377,142.362,142.377,179099999.0
2006-02-07 00:31:00,142.378,142.399,142.378,142.392,94199998.0
2006-02-07 00:32:00,142.404,142.417,142.404,142.413,40400000.0
2006-02-07 00:33:00,142.411,142.428,142.402,142.428,51200000.0
2006-02-07 00:34:00,142.435,142.448,142.415,142.415,85500001.0
2006-02-07 00:35:00,142.414,142.426,142.414,142.423,60200000.0
2006-02-07 00:36:00,142.421,142.422,142.396,142.396,83600000.0
2006-02-07 00:37:00,142.397,142.434,142.397,142.431,114700000.0
2006-02-07 00:38:00,142.418,142.431,142.403,142.423,55699999.0
2006-02-07 00:39:00,142.43,142.437,142.423,142.437,78199998.0
2006-02-07 00:40:00,142.435,142.435,142.425,142.435,38300000.0
2006-02-07 00:41:00,142.429,142.439,142.429,142.435,72399999.0
2006-02-07 00:42:00,142.428,142.436,142.415,142.415,175399995.0
2006-02-07 00:43:00,142.419,142.442,142.419,142.433,127800000.0
2006-02-07 00:44:00,142.43,142.432,142.419,142.424,90800001.0
2006-02-07 00:45:00,142.427,142.44,142.427,142.435,63200000.0
2006-02-07 00:46:00,142.435,142.436,142.431,142.433,66300000.0
2006-02-07 00:47:00,142.442,142.445,142.427,142.427,76499999.0
2006-02-07 00:48:00,142.428,142.43,142.417,142.427,92400000.0
2006-02-07 00:49:00,142.425,142.435,142.425,142.432,64299999.0
2006-02-07 00:50:00,142.428,142.44,142.428,142.435,69500000.0
2006-02-07 00:51:00,142.437,142.437,142.423,142.432,83200001.0
2006-02-07 00:52:00,142.436,142.455,142.436,142.446,54700000.0
2006-02-07 00:53:00,142.443,142.45,142.439,142.443,68099999.0
2006-02-07 00:54:00,142.439,142.459,142.439,142.456,48800000.0
2006-02-07 00:55:00,142.455,142.469,142.454,142.462,197200000.0
2006-02-07 00:56:00,142.469,142.488,142.468,142.468,86100001.0
2006-02-07 00:57:00,142.462,142.47,142.449,142.449,69399999.0
2006-02-07 00:58:00,142.459,142.478,142.459,142.472,30400000.0
2006-02-07 00:59:00,142.474,142.474,142.452,142.455,55200001.0
2006-02-07 01:00:00,142.457,142.473,142.444,142.458,155000002.0
2006-02-07 01:01:00,142.455,142.474,142.449,142.472,101899999.0
2006-02-07 01:02:00,142.474,142.483,142.467,142.478,106499998.0
2006-02-07 01:03:00,142.465,142.482,142.465,142.482,83499999.0
2006-02-07 01:04:00,142.476,142.505,142.465,142.505,180900000.0
2006-02-07 01:05:00,142.501,142.501,142.482,142.5,70700000.0
2006-02-07 01:06:00,142.522,142.546,142.522,142.545,101999999.0
2006-02-07 01:07:00,142.547,142.55,142.534,142.539,72000000.0
2006-02-07 01:08:00,142.54,142.54,142.527,142.537,58499999.0
2006-02-07 01:09:00,142.543,142.568,142.543,142.568,58500001.0
2006-02-07 01:10:00,142.565,142.572,142.548,142.548,101299998.0
2006-02-07 01:11:00,142.545,142.549,142.534,142.534,61600000.0
2006-02-07 01:12:00,142.531,142.533,142.519,142.519,65999999.0
2006-02-07 01:13:00,142.513,142.513,142.495,142.495,125899999.0
2006-02-07 01:14:00,142.493,142.501,142.489,142.489,74199998.0
2006-02-07 01:15:00,142.506,142.506,142.488,142.488,124199997.0
2006-02-07 01:16:00,142.493,142.493,142.475,142.485,154199998.0
2006-02-07 01:17:00,142.48,142.488,142.475,142.475,133800000.0
2006-02-07 01:18:00,142.487,142.493,142.483,142.483,51500001.0
2006-02-07 01:19:00,142.481,142.486,142.476,142.476,113200000.0
2006-02-07 01:20:00,142.489,142.517,142.489,142.511,30400000.0
2006-02-07 01:21:00,142.492,142.492,142.464,142.469,112600003.0
2006-02-07 01:22:00,142.47,142.479,142.459,142.459,103200002.0
2006-02-07 01:23:00,142.451,142.452,142.43,142.439,101900002.0
2006-02-07 01:24:00,142.434,142.437,142.422,142.43,83200001.0
2006-02-07 01:25:00,142.425,142.457,142.425,142.457,77700001.0
2006-02-07 01:26:00,142.453,142.462,142.443,142.462,125600000.0
2006-02-07 01:27:00,142.466,142.471,142.457,142.46,98299998.0
2006-02-07 01:28:00,142.456,142.467,142.452,142.459,174000003.0
2006-02-07 01:29:00,142.474,142.478,142.473,142.473,69200000.0
2006-02-07 01:30:00,142.469,142.48,142.46,142.46,177000000.0
2006-02-07 01:31:00,142.453,142.457,142.443,142.447,157199999.0
2006-02-07 01:32:00,142.436,142.46,142.433,142.46,60799999.0
2006-02-07 01:33:00,142.461,142.463,142.447,142.457,83399999.0
2006-02-07 01:34:00,142.466,142.466,142.447,142.46,119100003.0
2006-02-07 01:35:00,142.468,142.468,142.454,142.465,48800000.0
2006-02-07 01:36:00,142.463,142.465,142.446,142.446,100400000.0
2006-02-07 01:37:00,142.45,142.467,142.449,142.464,109800000.0
2006-02-07 01:38:00,142.468,142.471,142.462,142.466,109000000.0
2006-02-07 01:39:00,142.468,142.468,142.452,142.463,96700001.0
2006-02-07 01:40:00,142.458,142.458,142.439,142.45,79099998.0
2006-02-07 01:41:00,142.447,142.463,142.444,142.46,121900000.0
2006-02-07 01:42:00,142.467,142.472,142.459,142.465,172300001.0
2006-02-07 01:43:00,142.47,142.502,142.47,142.495,91899999.0
2006-02-07 01:44:00,142.482,142.482,142.451,142.458,149299998.0
2006-02-07 01:45:00,142.466,142.476,142.466,142.475,53900000.0
2006-02-07 01:46:00,142.465,142.483,142.464,142.48,115899998.0
2006-02-07 01:47:00,142.47,142.474,142.463,142.472,29700000.0
2006-02-07 01:48:00,142.467,142.485,142.467,142.485,90800000.0
2006-02-07 01:49:00,142.475,142.475,142.448,142.463,36800000.0
2006-02-07 01:50:00,142.45,142.462,142.449,142.462,61900000.0
2006-02-07 01:51:00,142.463,142.463,142.451,142.457,95800000.0
2006-02-07 01:52:00,142.453,142.454,142.445,142.449,141199999.0
2006-02-07 01:53:00,142.448,142.456,142.444,142.444,123800000.0
2006-02-07 01:54:00,142.45,142.453,142.438,142.438,72500001.0
2006-02-07 01:55:00,142.448,142.448,142.431,142.447,68600001.0
2006-02-07 01:56:00,142.444,142.447,142.437,142.438,141700001.0
2006-02-07 01:57:00,142.424,142.424,142.416,142.416,51799999.0
2006-02-07 01:58:00,142.414,142.414,142.411,142.411,54599998.0
2006-02-07 01:59:00,142.403,142.417,142.403,142.417,56800000.0
2006-02-07 02:00:00,142.425,142.435,142.423,142.432,97400002.0
2006-02-07 02:01:00,142.431,142.431,142.414,142.418,80600001.0
2006-02-07 02:02:00,142.428,142.435,142.413,142.415,103499999.0
2006-02-07 02:03:00,142.429,142.429,142.429,142.429,27500001.0
2006-02-07 02:04:00,142.437,142.439,142.42,142.425,145700001.0
2006-02-07 02:05:00,142.415,142.459,142.415,142.459,103500002.0
2006-02-07 02:06:00,142.466,142.475,142.457,142.463,66400001.0
2006-02-07 02:07:00,142.46,142.464,142.438,142.445,72700000.0
2006-02-07 02:08:00,142.443,142.448,142.44,142.44,64300000.0
2006-02-07 02:09:00,142.446,142.446,142.435,142.443,116499998.0
2006-02-07 02:10:00,142.444,142.461,142.441,142.453,103200000.0
2006-02-07 02:11:00,142.452,142.455,142.446,142.452,65200001.0
2006-02-07 02:12:00,142.451,142.454,142.441,142.441,67200001.0
2006-02-07 02:13:00,142.445,142.459,142.445,142.459,52600001.0
2006-02-07 02:14:00,142.459,142.471,142.458,142.465,54800000.0
2006-02-07 02:15:00,142.468,142.468,142.441,142.444,74500002.0
2006-02-07 02:16:00,142.447,142.455,142.447,142.45,78899998.0
2006-02-07 02:17:00,142.452,142.453,142.437,142.452,139099998.0
2006-02-07 02:18:00,142.451,142.465,142.446,142.465,153999997.0
2006-02-07 02:19:00,142.461,142.463,142.455,142.46,67100000.0
2006-02-07 02:20:00,142.468,142.468,142.452,142.452,95800000.0
2006-02-07 02:21:00,142.455,142.483,142.455,142.476,89999999.0
2006-02-07 02:22:00,142.476,142.476,142.464,142.465,66700000.0
2006-02-07 02:23:00,142.464,142.475,142.462,142.462,121599997.0
2006-02-07 02:24:00,142.467,142.47,142.447,142.458,70399999.0
2006-02-07 02:25:00,142.456,142.469,142.456,142.457,87999998.0
2006-02-07 02:26:00,142.457,142.466,142.457,142.462,112699998.0
2006-02-07 02:27:00,142.464,142.464,142.461,142.461,12200000.0
2006-02-07 02:28:00,142.458,142.465,142.458,142.46,55100000.0
2006-02-07 02:29:00,142.453,142.461,142.452,142.453,93500000.0
2006-02-07 02:30:00,142.448,142.458,142.447,142.458,101199999.0
2006-02-07 02:31:00,142.465,142.465,142.451,142.457,92699998.0
2006-02-07 02:32:00,142.457,142.465,142.453,142.457,136099999.0
2006-02-07 02:33:00,142.454,142.461,142.454,142.461,36800000.0
2006-02-07 02:34:00,142.462,142.485,142.462,142.485,90500001.0
2006-02-07 02:35:00,142.483,142.5,142.48,142.5,81600001.0
2006-02-07 02:36:00,142.5,142.511,142.495,142.499,76800000.0
2006-02-07 02:37:00,142.495,142.498,142.491,142.498,120399997.0
2006-02-07 02:38:00,142.5,142.507,142.48,142.487,86300000.0
2006-02-07 02:39:00,142.486,142.486,142.471,142.475,67600001.0
2006-02-07 02:40:00,142.482,142.484,142.461,142.47,184200001.0
2006-02-07 02:41:00,142.467,142.467,142.459,142.46,41600000.0
2006-02-07 02:42:00,142.455,142.472,142.455,142.469,73699997.0
2006-02-07 02:43:00,142.464,142.466,142.461,142.461,115100001.0
2006-02-07 02:44:00,142.466,142.473,142.464,142.471,53100000.0
2006-02-07 02:45:00,142.469,142.472,142.462,142.469,71300001.0
2006-02-07 02:46:00,142.469,142.473,142.463,142.47,107099998.0
2006-02-07 02:47:00,142.475,142.475,142.45,142.47,93399999.0
2006-02-07 02:48:00,142.469,142.47,142.463,142.463,88299998.0
2006-02-07 02:49:00,142.466,142.472,142.46,142.461,107100000.0
2006-02-07 02:50:00,142.452,142.473,142.447,142.447,84900000.0
2006-02-07 02:51:00,142.438,142.453,142.438,142.452,56400000.0
2006-02-07 02:52:00,142.447,142.447,142.423,142.435,144700005.0
2006-02-07 02:53:00,142.425,142.425,142.41,142.422,42400000.0
2006-02-07 02:54:00,142.416,142.427,142.412,142.423,151700002.0
2006-02-07 02:55:00,142.416,142.424,142.406,142.424,48000000.0
2006-02-07 02:56:00,142.428,142.45,142.426,142.44,273100002.0
2006-02-07 02:57:00,142.433,142.444,142.433,142.438,105800000.0
2006-02-07 02:58:00,142.438,142.438,142.437,142.437,48299998.0
2006-02-07 02:59:00,142.44,142.442,142.428,142.428,79600000.0
2006-02-07 03:00:00,142.441,142.441,142.434,142.434,34400000.0
2006-02-07 03:01:00,142.451,142.455,142.446,142.455,113000000.0
2006-02-07 03:02:00,142.446,142.447,142.435,142.447,91700000.0
2006-02-07 03:03:00,142.447,142.447,142.421,142.421,142300000.0
2006-02-07 03:04:00,142.428,142.442,142.428,142.442,52700001.0
2006-02-07 03:05:00,142.456,142.471,142.454,142.466,79300000.0
2006-02-07 03:06:00,142.461,142.465,142.45,142.45,82199999.0
2006-02-07 03:07:00,142.447,142.45,142.433,142.443,82599999.0
2006-02-07 03:08:00,142.434,142.45,142.434,142.45,74900000.0
2006-02-07 03:09:00,142.447,142.447,142.443,142.443,8800000.0
2006-02-07 03:10:00,142.45,142.45,142.443,142.443,38400000.0
2006-02-07 03:11:00,142.451,142.452,142.444,142.445,103799997.0
2006-02-07 03:12:00,142.436,142.452,142.429,142.429,119199999.0
2006-02-07 03:13:00,142.433,142.441,142.433,142.441,81100001.0
2006-02-07 03:14:00,142.444,142.451,142.444,142.451,14400000.0
2006-02-07 03:15:00,142.458,142.458,142.442,142.448,52100000.0
2006-02-07 03:16:00,142.451,142.459,142.45,142.455,125900000.0
2006-02-07 03:17:00,142.462,142.467,142.455,142.466,61500000.0
2006-02-07 03:18:00,142.469,142.479,142.461,142.479,167700005.0
2006-02-07 03:19:00,142.471,142.476,142.466,142.473,111700001.0
2006-02-07 03:20:00,142.471,142.471,142.452,142.452,137499999.0
2006-02-07 03:21:00,142.461,142.461,142.432,142.443,128300000.0
2006-02-07 03:22:00,142.45,142.462,142.446,142.462,151200002.0
2006-02-07 03:23:00,142.457,142.459,142.454,142.454,70400001.0
2006-02-07 03:24:00,142.456,142.463,142.448,142.46,78300000.0
2006-02-07 03:25:00,142.458,142.463,142.449,142.458,114599999.0
2006-02-07 03:26:00,142.464,142.468,142.454,142.46,69099999.0
2006-02-07 03:27:00,142.467,142.467,142.456,142.46,96399999.0
2006-02-07 03:28:00,142.457,142.479,142.457,142.472,63000001.0
2006-02-07 03:29:00,142.473,142.473,142.448,142.454,61799999.0
2006-02-07 03:30:00,142.456,142.476,142.456,142.474,144899997.0
2006-02-07 03:31:00,142.473,142.475,142.452,142.458,80800001.0
2006-02-07 03:32:00,142.458,142.477,142.451,142.471,134400004.0
2006-02-07 03:33:00,142.472,142.486,142.464,142.464,98200002.0
2006-02-07 03:34:00,142.462,142.465,142.459,142.46,129599999.0
2006-02-07 03:35:00,142.465,142.465,142.433,142.433,154199998.0
2006-02-07 03:36:00,142.445,142.458,142.441,142.451,124100002.0
2006-02-07 03:37:00,142.45,142.455,142.442,142.45,133100000.0
2006-02-07 03:38:00,142.452,142.457,142.445,142.45,101800000.0
2006-02-07 03:39:00,142.459,142.461,142.456,142.461,83099999.0
2006-02-07 03:40:00,142.457,142.457,142.438,142.438,192099995.0
2006-02-07 03:41:00,142.434,142.462,142.434,142.461,70400000.0
2006-02-07 03:42:00,142.467,142.477,142.455,142.465,113599998.0
2006-02-07 03:43:00,142.462,142.477,142.462,142.466,135200000.0
2006-02-07 03:44:00,142.473,142.476,142.47,142.47,35400000.0
2006-02-07 03:45:00,142.475,142.484,142.472,142.484,51800000.0
2006-02-07 03:46:00,142.481,142.481,142.472,142.474,48799999.0
2006-02-07 03:47:00,142.465,142.47,142.458,142.465,52700001.0
2006-02-07 03:48:00,142.468,142.472,142.468,142.472,71900000.0
2006-02-07 03:49:00,142.463,142.475,142.458,142.458,123000000.0
2006-02-07 03:50:00,142.466,142.466,142.457,142.457,86199999.0
2006-02-07 03:51:00,142.465,142.465,142.46,142.46,5500000.0
2006-02-07 03:52:00,142.457,142.463,142.452,142.463,114400000.0
2006-02-07 03:53:00,142.463,142.467,142.46,142.467,56800000.0
2006-02-07 03:54:00,142.456,142.461,142.453,142.46,51899999.0
2006-02-07 03:55:00,142.452,142.458,142.452,142.458,23500001.0
2006-02-07 03:56:00,142.452,142.456,142.452,142.452,23600000.0
2006-02-07 03:57:00,142.457,142.473,142.454,142.473,72400001.0
2006-02-07 03:58:00,142.469,142.469,142.451,142.464,82000001.0
2006-02-07 03:59:00,142.46,142.46,142.455,142.459,75500001.0
2006-02-07 04:00:00,142.451,142.451,142.436,142.446,66899999.0
2006-02-07 04:01:00,142.443,142.443,142.423,142.43,73099998.0
2006-02-07 04:02:00,142.435,142.445,142.427,142.43,169899999.0
2006-02-07 04:03:00,142.442,142.457,142.442,142.446,47199999.0
2006-02-07 04:04:00,142.459,142.465,142.453,142.461,88599999.0
2006-02-07 04:05:00,142.448,142.457,142.445,142.452,128099998.0
2006-02-07 04:06:00,142.459,142.462,142.451,142.46,48200000.0
2006-02-07 04:07:00,142.468,142.468,142.461,142.462,79999999.0
2006-02-07 04:08:00,142.467,142.473,142.465,142.473,111499998.0
2006-02-07 04:09:00,142.454,142.467,142.453,142.46,101400001.0
2006-02-07 04:10:00,142.453,142.453,142.437,142.439,52800000.0
2006-02-07 04:11:00,142.436,142.443,142.427,142.427,88600001.0
2006-02-07 04:12:00,142.417,142.426,142.407,142.412,112299999.0
2006-02-07 04:13:00,142.421,142.426,142.414,142.415,130199998.0
2006-02-07 04:14:00,142.418,142.419,142.406,142.417,86899999.0
2006-02-07 04:15:00,142.414,142.419,142.413,142.413,67199999.0
2006-02-07 04:16:00,142.41,142.415,142.4,142.4,72500000.0
2006-02-07 04:17:00,142.412,142.421,142.409,142.41,60300000.0
2006-02-07 04:18:00,142.408,142.414,142.403,142.414,98600000.0
2006-02-07 04:19:00,142.419,142.426,142.418,142.42,67800000.0
2006-02-07 04:20:00,142.425,142.425,142.413,142.413,98600000.0
2006-02-07 04:21:00,142.423,142.439,142.422,142.439,56300000.0
2006-02-07 04:22:00,142.438,142.445,142.43,142.44,141499999.0
2006-02-07 04:23:00,142.44,142.447,142.41,142.42,57400000.0
2006-02-07 04:24:00,142.415,142.418,142.411,142.415,64000000.0
2006-02-07 04:25:00,142.411,142.419,142.411,142.415,140600002.0
2006-02-07 04:26:00,142.417,142.42,142.412,142.415,77800002.0
2006-02-07 04:27:00,142.415,142.415,142.398,142.41,21400000.0
2006-02-07 04:28:00,142.413,142.425,142.413,142.42,98799999.0
2006-02-07 04:29:00,142.415,142.425,142.412,142.418,118699998.0
2006-02-07 04:30:00,142.419,142.419,142.399,142.406,93100000.0
2006-02-07 04:31:00,142.407,142.42,142.407,142.411,91599999.0
2006-02-07 04:32:00,142.417,142.422,142.411,142.413,77399998.0
2006-02-07 04:33:00,142.416,142.416,142.407,142.407,101099998.0
2006-02-07 04:34:00,142.41,142.41,142.383,142.392,72000000.0
2006-02-07 04:35:00,142.402,142.41,142.38,142.38,82299998.0
2006-02-07 04:36:00,142.375,142.379,142.358,142.358,150299999.0
2006-02-07 04:37:00,142.364,142.377,142.355,142.355,33000000.0
2006-02-07 04:38:00,142.352,142.379,142.346,142.365,204200000.0
2006-02-07 04:39:00,142.368,142.368,142.354,142.354,117800000.0
2006-02-07 04:40:00,142.364,142.364,142.353,142.357,36800000.0
2006-02-07 04:41:00,142.353,142.363,142.342,142.363,37399999.0
2006-02-07 04:42:00,142.362,142.362,142.347,142.353,101300002.0
2006-02-07 04:43:00,142.352,142.354,142.347,142.347,143200004.0
2006-02-07 04:44:00,142.353,142.365,142.344,142.344,105200000.0
2006-02-07 04:45:00,142.343,142.36,142.343,142.35,52700000.0
2006-02-07 04:46:00,142.36,142.37,142.352,142.36,91899999.0
2006-02-07 04:47:00,142.368,142.368,142.356,142.363,57100000.0
2006-02-07 04:48:00,142.366,142.366,142.364,142.364,25599999.0
2006-02-07 04:49:00,142.368,142.368,142.358,142.365,93000001.0
2006-02-07 04:50:00,142.37,142.37,142.357,142.362,43300000.0
2006-02-07 04:51:00,142.354,142.365,142.352,142.352,103999997.0
2006-02-07 04:52:00,142.342,142.354,142.339,142.341,70400000.0
2006-02-07 04:53:00,142.345,142.348,142.341,142.346,38900000.0
2006-02-07 04:54:00,142.338,142.35,142.332,142.345,128299998.0
2006-02-07 04:55:00,142.345,142.351,142.34,142.34,108299999.0
2006-02-07 04:56:00,142.346,142.353,142.343,142.343,140499999.0
2006-02-07 04:57:00,142.342,142.353,142.342,142.352,88600001.0
2006-02-07 04:58:00,142.362,142.365,142.357,142.362,73300001.0
2006-02-07 04:59:00,142.355,142.366,142.355,142.36,106000002.0
2006-02-07 05:00:00,142.365,142.376,142.362,142.363,65600000.0
2006-02-07 05:01:00,142.361,142.375,142.361,142.37,103299999.0
2006-02-07 05:02:00,142.368,142.374,142.363,142.374,153100003.0
2006-02-07 05:03:00,142.385,142.391,142.375,142.377,83200000.0
2006-02-07 05:04:00,142.375,142.385,142.375,142.38,146200000.0
2006-02-07 05:05:00,142.378,142.392,142.378,142.392,81499997.0
2006-02-07 05:06:00,142.387,142.392,142.375,142.375,107999999.0
2006-02-07 05:07:00,142.364,142.367,142.357,142.357,52800001.0
2006-02-07 05:08:00,142.362,142.369,142.357,142.362,52000000.0
2006-02-07 05:09:00,142.362,142.362,142.347,142.362,32000000.0
2006-02-07 05:10:00,142.362,142.362,142.355,142.355,39200000.0
2006-02-07 05:11:00,142.363,142.363,142.346,142.357,128700003.0
2006-02-07 05:12:00,142.346,142.368,142.346,142.355,120300001.0
2006-02-07 05:13:00,142.348,142.36,142.338,142.36,76999999.0
2006-02-07 05:14:00,142.369,142.369,142.361,142.364,65200000.0
2006-02-07 05:15:00,142.358,142.363,142.35,142.361,60500000.0
2006-02-07 05:16:00,142.358,142.376,142.358,142.376,76799999.0
2006-02-07 05:17:00,142.369,142.371,142.356,142.356,90299999.0
2006-02-07 05:18:00,142.368,142.368,142.365,142.368,19000000.0
2006-02-07 05:19:00,142.367,142.367,142.363,142.363,31000000.0
2006-02-07 05:20:00,142.369,142.37,142.364,142.368,69900000.0
2006-02-07 05:21:00,142.362,142.365,142.344,142.365,121899998.0
2006-02-07 05:22:00,142.36,142.369,142.36,142.364,71899999.0
2006-02-07 05:23:00,142.355,142.368,142.355,142.368,65600000.0
2006-02-07 05:24:00,142.368,142.373,142.366,142.369,36300000.0
2006-02-07 05:25:00,142.352,142.356,142.334,142.334,81300001.0
2006-02-07 05:26:00,142.335,142.343,142.335,142.343,25600000.0
2006-02-07 05:27:00,142.343,142.343,142.324,142.325,92000000.0
2006-02-07 05:28:00,142.333,142.336,142.326,142.33,67900000.0
2006-02-07 05:29:00,142.339,142.345,142.328,142.345,116900000.0
2006-02-07 05:30:00,142.342,142.351,142.342,142.345,145399999.0
2006-02-07 05:31:00,142.348,142.354,142.342,142.342,94700003.0
2006-02-07 05:32:00,142.338,142.338,142.325,142.325,22400000.0
2006-02-07 05:33:00,142.336,142.343,142.333,142.343,69299999.0
2006-02-07 05:34:00,142.34,142.346,142.337,142.345,96500000.0
2006-02-07 05:35:00,142.342,142.356,142.342,142.346,131800000.0
2006-02-07 05:36:00,142.344,142.367,142.344,142.36,190299999.0
2006-02-07 05:37:00,142.347,142.353,142.346,142.346,48000000.0
2006-02-07 05:38:00,142.344,142.373,142.344,142.373,82699998.0
2006-02-07 05:39:00,142.372,142.374,142.364,142.366,137900000.0
2006-02-07 05:40:00,142.364,142.376,142.364,142.376,164200002.0
2006-02-07 05:41:00,142.37,142.378,142.366,142.377,27200000.0
2006-02-07 05:42:00,142.383,142.383,142.359,142.367,101099999.0
2006-02-07 05:43:00,142.372,142.372,142.358,142.37,49600000.0
2006-02-07 05:44:00,142.362,142.38,142.362,142.38,105500000.0
2006-02-07 05:45:00,142.382,142.398,142.374,142.398,65999999.0
2006-02-07 05:46:00,142.39,142.39,142.379,142.384,125700001.0
2006-02-07 05:47:00,142.393,142.417,142.393,142.412,46800000.0
2006-02-07 05:48:00,142.418,142.422,142.411,142.415,96700000.0
2006-02-07 05:49:00,142.415,142.415,142.395,142.402,98499999.0
2006-02-07 05:50:00,142.403,142.417,142.403,142.417,68500000.0
2006-02-07 05:51:00,142.414,142.414,142.406,142.406,72099999.0
2006-02-07 05:52:00,142.395,142.413,142.395,142.4,72399999.0
2006-02-07 05:53:00,142.4,142.407,142.397,142.397,58200000.0
2006-02-07 05:54:00,142.398,142.398,142.393,142.398,108099999.0
2006-02-07 05:55:00,142.398,142.398,142.387,142.39,39200000.0
2006-02-07 05:56:00,142.411,142.411,142.4,142.402,103000001.0
2006-02-07 05:57:00,142.406,142.408,142.402,142.402,64799999.0
2006-02-07 05:58:00,142.402,142.415,142.397,142.414,58400000.0
2006-02-07 05:59:00,142.41,142.41,142.396,142.402,191199998.0
2006-02-07 06:00:00,142.392,142.401,142.387,142.398,109499998.0
2006-02-07 06:01:00,142.392,142.397,142.386,142.394,171899999.0
2006-02-07 06:02:00,142.395,142.395,142.385,142.385,20000000.0
2006-02-07 06:03:00,142.383,142.4,142.378,142.4,62000000.0
2006-02-07 06:04:00,142.41,142.418,142.399,142.416,98500002.0
2006-02-07 06:05:00,142.423,142.423,142.406,142.417,24700000.0
2006-02-07 06:06:00,142.41,142.423,142.409,142.412,105900001.0
2006-02-07 06:07:00,142.405,142.412,142.399,142.405,62400000.0
2006-02-07 06:08:00,142.414,142.414,142.401,142.41,70300002.0
2006-02-07 06:09:00,142.408,142.418,142.405,142.41,173800000.0
2006-02-07 06:10:00,142.412,142.413,142.405,142.405,64200001.0
2006-02-07 06:11:00,142.411,142.418,142.407,142.407,166399999.0
2006-02-07 06:12:00,142.4,142.407,142.399,142.407,25200000.0
2006-02-07 06:13:00,142.405,142.415,142.402,142.405,92100001.0
2006-02-07 06:14:00,142.413,142.413,142.405,142.405,85600001.0
2006-02-07 06:15:00,142.406,142.406,142.388,142.39,49900000.0
2006-02-07 06:16:00,142.395,142.4,142.387,142.395,74799999.0
2006-02-07 06:17:00,142.393,142.4,142.387,142.4,125400003.0
2006-02-07 06:18:00,142.392,142.401,142.38,142.381,59600002.0
2006-02-07 06:19:00,142.38,142.388,142.371,142.371,179800000.0
2006-02-07 06:20:00,142.362,142.375,142.36,142.375,139599998.0
2006-02-07 06:21:00,142.38,142.38,142.36,142.36,71100000.0
2006-02-07 06:22:00,142.362,142.376,142.354,142.368,72499999.0
2006-02-07 06:23:00,142.378,142.379,142.357,142.378,92499999.0
2006-02-07 06:24:00,142.385,142.395,142.383,142.387,69200001.0
2006-02-07 06:25:00,142.392,142.394,142.382,142.387,87499997.0
2006-02-07 06:26:00,142.383,142.383,142.37,142.37,57600000.0
2006-02-07 06:27:00,142.371,142.374,142.365,142.365,35900000.0
2006-02-07 06:28:00,142.363,142.367,142.352,142.353,89299998.0
2006-02-07 06:29:00,142.362,142.362,142.352,142.357,51100000.0
2006-02-07 06:30:00,142.36,142.36,142.352,142.352,13000000.0
2006-02-07 06:31:00,142.355,142.355,142.344,142.352,93199999.0
2006-02-07 06:32:00,142.353,142.355,142.347,142.35,158800000.0
2006-02-07 06:33:00,142.348,142.36,142.343,142.355,147400003.0
2006-02-07 06:34:00,142.365,142.377,142.363,142.369,167399998.0
2006-02-07 06:35:00,142.362,142.371,142.362,142.367,24200000.0
2006-02-07 06:36:00,142.368,142.372,142.361,142.361,83100000.0
2006-02-07 06:37:00,142.376,142.377,142.371,142.371,51900000.0
2006-02-07 06:38:00,142.374,142.38,142.364,142.38,135700003.0
2006-02-07 06:39:00,142.388,142.393,142.386,142.391,39500000.0
2006-02-07 06:40:00,142.381,142.396,142.381,142.384,144300001.0
2006-02-07 06:41:00,142.386,142.392,142.377,142.378,55100001.0
2006-02-07 06:42:00,142.373,142.373,142.361,142.361,56500000.0
2006-02-07 06:43:00,142.36,142.36,142.355,142.355,104399999.0
2006-02-07 06:44:00,142.369,142.371,142.362,142.362,85599999.0
2006-02-07 06:45:00,142.364,142.365,142.357,142.365,77600000.0
2006-02-07 06:46:00,142.365,142.379,142.36,142.369,49900000.0
2006-02-07 06:47:00,142.372,142.379,142.364,142.379,126199999.0
2006-02-07 06:48:00,142.381,142.381,142.372,142.374,139400001.0
2006-02-07 06:49:00,142.379,142.39,142.374,142.381,64600000.0
2006-02-07 06:50:00,142.377,142.384,142.368,142.384,90000001.0
2006-02-07 06:51:00,142.384,142.384,142.37,142.373,59199999.0
2006-02-07 06:52:00,142.368,142.375,142.36,142.36,96299999.0
2006-02-07 06:53:00,142.372,142.374,142.363,142.369,44600000.0
2006-02-07 06:54:00,142.36,142.362,142.351,142.354,57799999.0
2006-02-07 06:55:00,142.354,142.361,142.35,142.35,80000000.0
2006-02-07 06:56:00,142.357,142.364,142.347,142.36,113600001.0
2006-02-07 06:57:00,142.359,142.359,142.351,142.355,142499998.0
2006-02-07 06:58:00,142.366,142.373,142.358,142.369,77699999.0
2006-02-07 06:59:00,142.369,142.373,142.367,142.371,181600003.0
2006-02-07 07:00:00,142.373,142.373,142.359,142.365,113500001.0
2006-02-07 07:01:00,142.355,142.359,142.351,142.352,86000000.0
2006-02-07 07:02:00,142.349,142.362,142.349,142.355,35700000.0
2006-02-07 07:03:00,142.359,142.364,142.353,142.364,154300004.0
2006-02-07 07:04:00,142.366,142.37,142.366,142.367,102800000.0
2006-02-07 07:05:00,142.353,142.369,142.353,142.365,95500000.0
2006-02-07 07:06:00,142.366,142.37,142.358,142.363,92700000.0
2006-02-07 07:07:00,142.367,142.367,142.357,142.363,46400000.0
2006-02-07 07:08:00,142.367,142.376,142.36,142.371,160900003.0
2006-02-07 07:09:00,142.376,142.385,142.376,142.38,22200000.0
2006-02-07 07:10:00,142.377,142.38,142.372,142.38,68599999.0
2006-02-07 07:11:00,142.371,142.381,142.367,142.372,155199998.0
2006-02-07 07:12:00,142.372,142.378,142.372,142.378,82300001.0
2006-02-07 07:13:00,142.38,142.382,142.373,142.373,56000001.0
2006-02-07 07:14:00,142.363,142.375,142.363,142.37,128200000.0
2006-02-07 07:15:00,142.367,142.387,142.367,142.368,40200000.0
2006-02-07 07:16:00,142.369,142.376,142.368,142.369,136300002.0
2006-02-07 07:17:00,142.365,142.38,142.357,142.38,83099998.0
2006-02-07 07:18:00,142.375,142.377,142.373,142.377,88600001.0
2006-02-07 07:19:00,142.373,142.373,142.372,142.373,27300000.0
2006-02-07 07:20:00,142.359,142.38,142.359,142.38,82799999.0
2006-02-07 07:21:00,142.383,142.383,142.366,142.366,80600000.0
2006-02-07 07:22:00,142.367,142.37,142.365,142.365,36100000.0
2006-02-07 07:23:00,142.378,142.378,142.365,142.371,106199999.0
2006-02-07 07:24:00,142.377,142.384,142.377,142.384,72200000.0
2006-02-07 07:25:00,142.372,142.38,142.364,142.365,73600000.0
2006-02-07 07:26:00,142.37,142.375,142.368,142.37,47800000.0
2006-02-07 07:27:00,142.368,142.368,142.355,142.355,37000000.0
2006-02-07 07:28:00,142.364,142.367,142.358,142.367,71800000.0
2006-02-07 07:29:00,142.362,142.373,142.362,142.365,78300002.0
2006-02-07 07:30:00,142.36,142.367,142.352,142.357,144699997.0
2006-02-07 07:31:00,142.356,142.36,142.351,142.352,104800000.0
2006-02-07 07:32:00,142.351,142.362,142.35,142.359,66400001.0
2006-02-07 07:33:00,142.36,142.366,142.358,142.365,140300003.0
2006-02-07 07:34:00,142.37,142.375,142.362,142.375,118300002.0
2006-02-07 07:35:00,142.37,142.37,142.355,142.365,70299998.0
2006-02-07 07:36:00,142.368,142.368,142.357,142.365,129999999.0
2006-02-07 07:37:00,142.364,142.371,142.358,142.358,172400000.0
2006-02-07 07:38:00,142.36,142.368,142.36,142.368,8900000.0
2006-02-07 07:39:00,142.356,142.37,142.356,142.362,107399998.0
2006-02-07 07:40:00,142.356,142.37,142.356,142.37,139199998.0
2006-02-07 07:41:00,142.365,142.373,142.365,142.37,150299998.0
2006-02-07 07:42:00,142.36,142.371,142.359,142.371,61300001.0
2006-02-07 07:43:00,142.373,142.38,142.37,142.38,112599998.0
2006-02-07 07:44:00,142.387,142.4,142.387,142.4,47200000.0
2006-02-07 07:45:00,142.395,142.41,142.394,142.407,114900002.0
2006-02-07 07:46:00,142.409,142.416,142.407,142.407,66800000.0
2006-02-07 07:47:00,142.408,142.421,142.408,142.421,80199999.0
2006-02-07 07:48:00,142.424,142.436,142.42,142.428,85500000.0
2006-02-07 07:49:00,142.424,142.424,142.421,142.421,29600000.0
2006-02-07 07:50:00,142.431,142.436,142.428,142.436,50000000.0
2006-02-07 07:51:00,142.428,142.428,142.422,142.428,29600000.0
2006-02-07 07:52:00,142.428,142.435,142.423,142.425,29600000.0
2006-02-07 07:53:00,142.43,142.438,142.429,142.438,64100001.0
2006-02-07 07:54:00,142.427,142.444,142.424,142.44,56800000.0
2006-02-07 07:55:00,142.446,142.446,142.429,142.432,206300000.0
2006-02-07 07:56:00,142.425,142.432,142.415,142.415,132500002.0
2006-02-07 07:57:00,142.42,142.422,142.409,142.409,28800000.0
2006-02-07 07:58:00,142.418,142.418,142.409,142.41,109399999.0
2006-02-07 07:59:00,142.406,142.424,142.406,142.424,35900000.0
2006-02-07 08:00:00,142.422,142.427,142.419,142.425,89600001.0
2006-02-07 08:01:00,142.423,142.423,142.41,142.41,98199999.0
2006-02-07 08:02:00,142.41,142.41,142.41,142.41,89099999.0
2006-02-07 08:03:00,142.399,142.404,142.399,142.402,17600000.0
2006-02-07 08:04:00,142.403,142.403,142.386,142.391,105400001.0
2006-02-07 08:05:00,142.394,142.403,142.391,142.403,128200000.0
2006-02-07 08:06:00,142.405,142.405,142.395,142.405,64000000.0
2006-02-07 08:07:00,142.401,142.406,142.401,142.404,58800000.0
2006-02-07 08:08:00,142.415,142.424,142.415,142.416,86899998.0
2006-02-07 08:09:00,142.425,142.43,142.425,142.426,31200000.0
2006-02-07 08:10:00,142.433,142.433,142.422,142.425,95200000.0
2006-02-07 08:11:00,142.437,142.437,142.425,142.433,81800002.0
2006-02-07 08:12:00,142.435,142.439,142.429,142.435,156199998.0
2006-02-07 08:13:00,142.432,142.443,142.432,142.433,66200000.0
2006-02-07 08:14:00,142.431,142.438,142.43,142.435,90800001.0
2006-02-07 08:15:00,142.433,142.435,142.431,142.431,39200000.0
2006-02-07 08:16:00,142.44,142.448,142.44,142.447,128399998.0
2006-02-07 08:17:00,142.438,142.444,142.434,142.435,113499999.0
2006-02-07 08:18:00,142.431,142.44,142.431,142.433,48300000.0
2006-02-07 08:19:00,142.438,142.442,142.43,142.435,49800001.0
2006-02-07 08:20:00,142.43,142.442,142.43,142.433,78900000.0
2006-02-07 08:21:00,142.432,142.433,142.421,142.422,171699999.0
2006-02-07 08:22:00,142.418,142.418,142.408,142.408,28800000.0
2006-02-07 08:23:00,142.397,142.41,142.397,142.406,119300000.0
2006-02-07 08:24:00,142.407,142.412,142.406,142.412,70499999.0
2006-02-07 08:25:00,142.396,142.407,142.393,142.393,130200001.0
2006-02-07 08:26:00,142.403,142.409,142.395,142.398,101499999.0
2006-02-07 08:27:00,142.398,142.405,142.392,142.392,88300000.0
2006-02-07 08:28:00,142.396,142.403,142.381,142.381,80400000.0
2006-02-07 08:29:00,142.388,142.388,142.372,142.372,64000001.0
2006-02-07 08:30:00,142.373,142.385,142.373,142.375,51099999.0
2006-02-07 08:31:00,142.377,142.386,142.373,142.375,172199998.0
2006-02-07 08:32:00,142.386,142.389,142.386,142.389,67200002.0
2006-02-07 08:33:00,142.39,142.397,142.39,142.391,53400001.0
2006-02-07 08:34:00,142.387,142.415,142.387,142.407,170800000.0
2006-02-07 08:35:00,142.396,142.419,142.391,142.403,40200000.0
2006-02-07 08:36:00,142.412,142.429,142.412,142.424,85100000.0
2006-02-07 08:37:00,142.43,142.43,142.417,142.428,144299998.0
2006-02-07 08:38:00,142.428,142.428,142.418,142.427,124300000.0
2006-02-07 08:39:00,142.43,142.434,142.425,142.43,155000002.0
2006-02-07 08:40:00,142.432,142.433,142.425,142.433,76700000.0
2006-02-07 08:41:00,142.437,142.439,142.412,142.416,130599999.0
2006-02-07 08:42:00,142.417,142.432,142.406,142.41,64300000.0
2006-02-07 08:43:00,142.396,142.397,142.379,142.395,100399999.0
2006-02-07 08:44:00,142.392,142.392,142.36,142.374,129400000.0
2006-02-07 08:45:00,142.372,142.372,142.36,142.36,34500000.0
2006-02-07 08:46:00,142.359,142.37,142.359,142.368,36800000.0
2006-02-07 08:47:00,142.351,142.354,142.351,142.354,12100000.0
2006-02-07 08:48:00,142.357,142.384,142.357,142.377,117400000.0
2006-02-07 08:49:00,142.365,142.388,142.365,142.374,44600000.0
2006-02-07 08:50:00,142.367,142.371,142.358,142.367,96800001.0
2006-02-07 08:51:00,142.365,142.371,142.357,142.365,141500001.0
2006-02-07 08:52:00,142.362,142.372,142.36,142.367,118100002.0
2006-02-07 08:53:00,142.364,142.385,142.36,142.385,60700001.0
2006-02-07 08:54:00,142.394,142.401,142.394,142.4,74800000.0
2006-02-07 08:55:00,142.404,142.42,142.397,142.42,53300000.0
2006-02-07 08:56:00,142.428,142.429,142.414,142.414,79799999.0
2006-02-07 08:57:00,142.408,142.409,142.4,142.401,150499998.0
2006-02-07 08:58:00,142.407,142.415,142.405,142.405,72000000.0
2006-02-07 08:59:00,142.41,142.425,142.405,142.421,90399999.0
2006-02-07 09:00:00,142.411,142.419,142.405,142.412,112700001.0
2006-02-07 09:01:00,142.412,142.416,142.405,142.405,111700001.0
2006-02-07 09:02:00,142.401,142.414,142.397,142.408,98099999.0
2006-02-07 09:03:00,142.405,142.405,142.388,142.398,45200000.0
2006-02-07 09:04:00,142.399,142.41,142.393,142.404,99900002.0
2006-02-07 09:05:00,142.406,142.406,142.398,142.4,104699999.0
2006-02-07 09:06:00,142.402,142.428,142.402,142.423,15200000.0
2006-02-07 09:07:00,142.425,142.435,142.415,142.431,95800002.0
2006-02-07 09:08:00,142.426,142.427,142.411,142.419,95900002.0
2006-02-07 09:09:00,142.422,142.422,142.401,142.411,70199999.0
2006-02-07 09:10:00,142.396,142.414,142.396,142.405,42000000.0
2006-02-07 09:11:00,142.41,142.414,142.384,142.384,68699998.0
2006-02-07 09:12:00,142.372,142.384,142.372,142.38,107900000.0
2006-02-07 09:13:00,142.382,142.382,142.375,142.375,27200000.0
2006-02-07 09:14:00,142.375,142.403,142.375,142.389,116800000.0
2006-02-07 09:15:00,142.389,142.389,142.372,142.379,102100001.0
2006-02-07 09:16:00,142.366,142.366,142.364,142.364,48699999.0
2006-02-07 09:17:00,142.348,142.355,142.343,142.347,69000000.0
2006-02-07 09:18:00,142.356,142.361,142.342,142.347,118600001.0
2006-02-07 09:19:00,142.331,142.34,142.327,142.327,144800000.0
2006-02-07 09:20:00,142.316,142.316,142.296,142.297,137600000.0
2006-02-07 09:21:00,142.289,142.297,142.275,142.275,60400000.0
2006-02-07 09:22:00,142.277,142.279,142.265,142.271,120900001.0
2006-02-07 09:23:00,142.275,142.278,142.26,142.273,135400001.0
2006-02-07 09:24:00,142.272,142.28,142.247,142.247,120299997.0
2006-02-07 09:25:00,142.245,142.254,142.221,142.221,148400001.0
2006-02-07 09:26:00,142.228,142.233,142.207,142.207,117899999.0
2006-02-07 09:27:00,142.204,142.204,142.183,142.196,144700000.0
2006-02-07 09:28:00,142.19,142.204,142.173,142.173,77600000.0
2006-02-07 09:29:00,142.164,142.167,142.127,142.127,96700000.0
2006-02-07 09:30:00,142.119,142.12,142.106,142.115,111099998.0
2006-02-07 09:31:00,142.11,142.118,142.1,142.116,41000000.0
2006-02-07 09:32:00,142.103,142.12,142.087,142.12,108900002.0
2006-02-07 09:33:00,142.11,142.114,142.092,142.114,72799999.0
2006-02-07 09:34:00,142.115,142.127,142.11,142.11,121300000.0
2006-02-07 09:35:00,142.102,142.125,142.101,142.109,110800001.0
2006-02-07 09:36:00,142.107,142.107,142.078,142.08,82400000.0
2006-02-07 09:37:00,142.064,142.075,142.05,142.061,119100001.0
2006-02-07 09:38:00,142.043,142.043,142.001,142.007,37600000.0
2006-02-07 09:39:00,142.013,142.022,142.0,142.0,137200000.0
2006-02-07 09:40:00,141.998,141.998,141.971,141.975,73600000.0
2006-02-07 09:41:00,141.987,141.991,141.969,141.969,72200002.0
2006-02-07 09:42:00,141.939,141.939,141.89,141.909,94399998.0
2006-02-07 09:43:00,141.875,141.907,141.875,141.901,114999998.0
2006-02-07 09:44:00,141.917,141.928,141.902,141.911,94499999.0
2006-02-07 09:45:00,141.925,141.929,141.9,141.901,97800000.0
2006-02-07 09:46:00,141.9,141.916,141.896,141.903,157299998.0
2006-02-07 09:47:00,141.902,141.903,141.887,141.891,83599999.0
2006-02-07 09:48:00,141.901,141.918,141.881,141.881,53800000.0
2006-02-07 09:49:00,141.876,141.876,141.829,141.829,75500000.0
2006-02-07 09:50:00,141.839,141.868,141.832,141.868,131900000.0
2006-02-07 09:51:00,141.897,141.924,141.897,141.915,68099999.0
2006-02-07 09:52:00,141.898,141.92,141.875,141.884,142500000.0
2006-02-07 09:53:00,141.877,141.886,141.877,141.882,100799998.0
2006-02-07 09:54:00,141.892,141.894,141.87,141.878,97699997.0
2006-02-07 09:55:00,141.878,141.911,141.871,141.908,102700002.0
2006-02-07 09:56:00,141.905,141.915,141.892,141.901,175600000.0
2006-02-07 09:57:00,141.912,141.93,141.911,141.912,51700000.0
2006-02-07 09:58:00,141.904,141.93,141.904,141.91,121599999.0
2006-02-07 09:59:00,141.907,141.922,141.898,141.913,88200000.0
2006-02-07 10:00:00,141.894,141.908,141.887,141.891,92599998.0
2006-02-07 10:01:00,141.879,141.894,141.87,141.886,81599999.0
2006-02-07 10:02:00,141.874,141.874,141.847,141.859,31900000.0
2006-02-07 10:03:00,141.859,141.882,141.859,141.882,151300001.0
2006-02-07 10:04:00,141.896,141.902,141.881,141.885,53200001.0
2006-02-07 10:05:00,141.886,141.897,141.875,141.875,41900001.0
2006-02-07 10:06:00,141.899,141.934,141.899,141.929,48400000.0
2006-02-07 10:07:00,141.932,141.933,141.903,141.91,53300000.0
2006-02-07 10:08:00,141.914,141.914,141.899,141.9,49599999.0
2006-02-07 10:09:00,141.917,141.934,141.917,141.928,118300003.0
2006-02-07 10:10:00,141.932,141.932,141.92,141.922,70999999.0
2006-02-07 10:11:00,141.932,141.989,141.932,141.974,124100001.0
2006-02-07 10:12:00,141.984,142.024,141.984,142.019,128899999.0
2006-02-07 10:13:00,142.014,142.014,141.995,142.013,29100000.0
2006-02-07 10:14:00,142.022,142.027,142.008,142.008,52300000.0
2006-02-07 10:15:00,141.996,142.012,141.996,141.997,109500000.0
2006-02-07 10:16:00,141.993,142.013,141.993,142.006,94699999.0
2006-02-07 10:17:00,142.0,142.0,141.97,141.97,50100000.0
2006-02-07 10:18:00,141.965,141.976,141.959,141.973,91400000.0
2006-02-07 10:19:00,141.962,141.975,141.962,141.968,123400000.0
2006-02-07 10:20:00,141.96,141.973,141.952,141.96,107600000.0
2006-02-07 10:21:00,141.945,141.945,141.917,141.922,108500003.0
2006-02-07 10:22:00,141.904,141.908,141.877,141.882,221399999.0
2006-02-07 10:23:00,141.889,141.905,141.889,141.903,89100000.0
2006-02-07 10:24:00,141.903,141.906,141.9,141.903,121200003.0
2006-02-07 10:25:00,141.909,141.926,141.9,141.901,124499999.0
2006-02-07 10:26:00,141.895,141.917,141.895,141.9,96799999.0
2006-02-07 10:27:00,141.89,141.892,141.89,141.892,30400000.0
2006-02-07 10:28:00,141.868,141.875,141.844,141.857,116099999.0
2006-02-07 10:29:00,141.86,141.87,141.858,141.87,63799999.0
2006-02-07 10:30:00,141.873,141.873,141.862,141.869,60599999.0
2006-02-07 10:31:00,141.872,141.874,141.863,141.874,144600001.0
2006-02-07 10:32:00,141.875,141.876,141.865,141.865,77099999.0
2006-02-07 10:33:00,141.865,141.881,141.865,141.87,108499998.0
2006-02-07 10:34:00,141.868,141.871,141.856,141.86,89000000.0
2006-02-07 10:35:00,141.867,141.882,141.867,141.87,104999999.0
2006-02-07 10:36:00,141.859,141.866,141.849,141.861,97600001.0
2006-02-07 10:37:00,141.865,141.866,141.814,141.814,61900000.0
2006-02-07 10:38:00,141.817,141.831,141.811,141.831,233200002.0
2006-02-07 10:39:00,141.833,141.838,141.811,141.816,133400001.0
2006-02-07 10:40:00,141.811,141.819,141.799,141.817,94899998.0
2006-02-07 10:41:00,141.805,141.805,141.795,141.804,83199999.0
2006-02-07 10:42:00,141.799,141.806,141.798,141.798,152599998.0
2006-02-07 10:43:00,141.793,141.793,141.745,141.745,152000004.0
2006-02-07 10:44:00,141.75,141.77,141.744,141.769,173599999.0
2006-02-07 10:45:00,141.78,141.78,141.769,141.776,137100002.0
2006-02-07 10:46:00,141.778,141.786,141.771,141.786,73300001.0
2006-02-07 10:47:00,141.783,141.784,141.769,141.774,122700001.0
2006-02-07 10:48:00,141.755,141.755,141.721,141.731,80200000.0
2006-02-07 10:49:00,141.731,141.735,141.72,141.735,44299999.0
2006-02-07 10:50:00,141.735,141.738,141.716,141.735,142199998.0
2006-02-07 10:51:00,141.733,141.735,141.709,141.735,71899999.0
2006-02-07 10:52:00,141.73,141.743,141.728,141.73,99400000.0
2006-02-07 10:53:00,141.732,141.732,141.711,141.711,78299999.0
2006-02-07 10:54:00,141.722,141.722,141.704,141.707,102099999.0
2006-02-07 10:55:00,141.703,141.703,141.682,141.682,100500000.0
2006-02-07 10:56:00,141.682,141.695,141.682,141.69,104800000.0
2006-02-07 10:57:00,141.695,141.723,141.695,141.723,88100000.0
2006-02-07 10:58:00,141.716,141.716,141.703,141.71,56700000.0
2006-02-07 10:59:00,141.689,141.696,141.67,141.672,165200001.0
2006-02-07 11:00:00,141.674,141.674,141.652,141.656,87300001.0
2006-02-07 11:01:00,141.654,141.669,141.654,141.664,130100000.0
2006-02-07 11:02:00,141.659,141.668,141.655,141.655,84800002.0
2006-02-07 11:03:00,141.642,141.642,141.62,141.62,45600000.0
2006-02-07 11:04:00,141.613,141.616,141.598,141.598,55799999.0
2006-02-07 11:05:00,141.603,141.628,141.591,141.627,70700000.0
2006-02-07 11:06:00,141.631,141.631,141.619,141.631,142499997.0
2006-02-07 11:07:00,141.628,141.631,141.625,141.631,61299999.0
2006-02-07 11:08:00,141.637,141.64,141.627,141.628,124199999.0
2006-02-07 11:09:00,141.635,141.639,141.621,141.628,52899999.0
2006-02-07 11:10:00,141.631,141.64,141.631,141.638,32300000.0
2006-02-07 11:11:00,141.633,141.654,141.629,141.65,140400002.0
2006-02-07 11:12:00,141.65,141.657,141.635,141.642,117900001.0
2006-02-07 11:13:00,141.62,141.62,141.577,141.581,124400000.0
2006-02-07 11:14:00,141.578,141.596,141.578,141.596,64000000.0
2006-02-07 11:15:00,141.579,141.584,141.572,141.584,70799999.0
2006-02-07 11:16:00,141.582,141.582,141.542,141.549,84300000.0
2006-02-07 11:17:00,141.562,141.569,141.536,141.565,106000001.0
2006-02-07 11:18:00,141.57,141.57,141.554,141.558,127200002.0
2006-02-07 11:19:00,141.567,141.57,141.542,141.542,94399999.0
2006-02-07 11:20:00,141.524,141.541,141.517,141.517,119499997.0
2006-02-07 11:21:00,141.521,141.533,141.486,141.486,56500000.0
2006-02-07 11:22:00,141.467,141.467,141.456,141.461,90300001.0
2006-02-07 11:23:00,141.459,141.478,141.459,141.463,88399999.0
2006-02-07 11:24:00,141.472,141.476,141.455,141.465,189999999.0
2006-02-07 11:25:00,141.462,141.464,141.443,141.443,78799999.0
2006-02-07 11:26:00,141.434,141.455,141.434,141.455,81200002.0
2006-02-07 11:27:00,141.461,141.478,141.461,141.47,59500000.0
2006-02-07 11:28:00,141.464,141.464,141.445,141.448,128900000.0
2006-02-07 11:29:00,141.448,141.448,141.4,141.4,147499998.0
2006-02-07 11:30:00,141.379,141.384,141.356,141.362,63699999.0
2006-02-07 11:31:00,141.341,141.362,141.34,141.35,139500001.0
2006-02-07 11:32:00,141.31,141.311,141.284,141.293,98100001.0
2006-02-07 11:33:00,141.304,141.319,141.304,141.313,144500004.0
2006-02-07 11:34:00,141.308,141.309,141.288,141.296,101300001.0
2006-02-07 11:35:00,141.287,141.288,141.241,141.241,102699999.0
2006-02-07 11:36:00,141.259,141.273,141.25,141.273,106599997.0
2006-02-07 11:37:00,141.261,141.293,141.253,141.293,61200001.0
2006-02-07 11:38:00,141.309,141.343,141.309,141.339,56800000.0
2006-02-07 11:39:00,141.343,141.366,141.342,141.364,71999999.0
2006-02-07 11:40:00,141.365,141.378,141.365,141.37,28800000.0
2006-02-07 11:41:00,141.357,141.369,141.346,141.346,36300000.0
2006-02-07 11:42:00,141.349,141.349,141.32,141.32,119100001.0
2006-02-07 11:43:00,141.311,141.328,141.296,141.32,120699999.0
2006-02-07 11:44:00,141.319,141.335,141.298,141.335,98599999.0
2006-02-07 11:45:00,141.343,141.367,141.343,141.353,96199999.0
2006-02-07 11:46:00,141.364,141.397,141.364,141.384,71500000.0
2006-02-07 11:47:00,141.38,141.419,141.38,141.41,118199997.0
2006-02-07 11:48:00,141.411,141.454,141.404,141.45,60400000.0
2006-02-07 11:49:00,141.438,141.438,141.409,141.417,121800000.0
2006-02-07 11:50:00,141.407,141.433,141.407,141.422,64800000.0
2006-02-07 11:51:00,141.427,141.447,141.425,141.425,46400000.0
2006-02-07 11:52:00,141.423,141.458,141.423,141.454,67900000.0
2006-02-07 11:53:00,141.447,141.461,141.43,141.449,125799997.0
2006-02-07 11:54:00,141.45,141.46,141.442,141.444,81400000.0
2006-02-07 11:55:00,141.443,141.453,141.431,141.437,123900002.0
2006-02-07 11:56:00,141.435,141.435,141.41,141.41,88500002.0
2006-02-07 11:57:00,141.414,141.425,141.414,141.422,116800000.0
2006-02-07 11:58:00,141.422,141.425,141.411,141.418,87699999.0
2006-02-07 11:59:00,141.416,141.416,141.393,141.393,115100001.0
2006-02-07 12:00:00,141.388,141.398,141.38,141.393,81900000.0
2006-02-07 12:01:00,141.404,141.404,141.395,141.395,75300000.0
2006-02-07 12:02:00,141.39,141.396,141.386,141.389,50900000.0
2006-02-07 12:03:00,141.397,141.398,141.385,141.39,111200000.0
2006-02-07 12:04:00,141.388,141.388,141.364,141.385,58400000.0
2006-02-07 12:05:00,141.385,141.391,141.38,141.388,201300004.0
2006-02-07 12:06:00,141.388,141.39,141.376,141.384,81600000.0
2006-02-07 12:07:00,141.378,141.394,141.378,141.385,124099999.0
2006-02-07 12:08:00,141.385,141.4,141.383,141.388,144999996.0
2006-02-07 12:09:00,141.392,141.405,141.392,141.397,129499999.0
2006-02-07 12:10:00,141.404,141.404,141.39,141.39,91000002.0
2006-02-07 12:11:00,141.394,141.401,141.393,141.397,63600001.0
2006-02-07 12:12:00,141.395,141.403,141.395,141.403,47700000.0
2006-02-07 12:13:00,141.393,141.393,141.379,141.379,54799999.0
2006-02-07 12:14:00,141.384,141.398,141.381,141.387,149100001.0
2006-02-07 12:15:00,141.38,141.389,141.375,141.386,106300001.0
2006-02-07 12:16:00,141.391,141.394,141.389,141.389,97100000.0
2006-02-07 12:17:00,141.384,141.4,141.38,141.4,49200000.0
2006-02-07 12:18:00,141.397,141.397,141.378,141.378,37700000.0
2006-02-07 12:19:00,141.369,141.378,141.365,141.374,121700003.0
2006-02-07 12:20:00,141.368,141.369,141.358,141.358,41400000.0
2006-02-07 12:21:00,141.374,141.381,141.374,141.381,28000000.0
2006-02-07 12:22:00,141.378,141.395,141.371,141.395,62500000.0
2006-02-07 12:23:00,141.395,141.395,141.378,141.38,80800000.0
2006-02-07 12:24:00,141.382,141.389,141.35,141.356,41600000.0
2006-02-07 12:25:00,141.361,141.361,141.337,141.337,40800000.0
2006-02-07 12:26:00,141.337,141.351,141.322,141.335,87600000.0
2006-02-07 12:27:00,141.34,141.345,141.334,141.334,51800000.0
2006-02-07 12:28:00,141.339,141.342,141.313,141.313,105499999.0
2006-02-07 12:29:00,141.312,141.321,141.305,141.306,90199999.0
2006-02-07 12:30:00,141.305,141.315,141.305,141.315,133999997.0
2006-02-07 12:31:00,141.322,141.327,141.304,141.316,118400003.0
2006-02-07 12:32:00,141.326,141.338,141.317,141.325,45200000.0
2006-02-07 12:33:00,141.329,141.341,141.326,141.341,31200000.0
2006-02-07 12:34:00,141.34,141.351,141.333,141.351,104600001.0
2006-02-07 12:35:00,141.348,141.348,141.31,141.31,76600001.0
2006-02-07 12:36:00,141.299,141.299,141.27,141.27,113399999.0
2006-02-07 12:37:00,141.277,141.278,141.273,141.276,110599999.0
2006-02-07 12:38:00,141.283,141.307,141.279,141.279,82099998.0
2006-02-07 12:39:00,141.283,141.294,141.283,141.29,80399999.0
2006-02-07 12:40:00,141.29,141.315,141.279,141.315,60099999.0
2006-02-07 12:41:00,141.297,141.304,141.292,141.296,150099997.0
2006-02-07 12:42:00,141.306,141.33,141.306,141.315,64400000.0
2006-02-07 12:43:00,141.325,141.339,141.323,141.339,71000001.0
2006-02-07 12:44:00,141.337,141.337,141.32,141.327,98999998.0
2006-02-07 12:45:00,141.34,141.348,141.333,141.341,81199999.0
2006-02-07 12:46:00,141.349,141.356,141.341,141.347,60600000.0
2006-02-07 12:47:00,141.345,141.357,141.345,141.35,79099998.0
2006-02-07 12:48:00,141.357,141.357,141.341,141.355,83500000.0
2006-02-07 12:49:00,141.353,141.36,141.346,141.354,139799999.0
2006-02-07 12:50:00,141.364,141.389,141.358,141.389,82900000.0
2006-02-07 12:51:00,141.397,141.397,141.387,141.388,59899999.0
2006-02-07 12:52:00,141.388,141.391,141.383,141.39,123800000.0
2006-02-07 12:53:00,141.4,141.402,141.37,141.384,168000003.0
2006-02-07 12:54:00,141.375,141.407,141.375,141.403,76400000.0
2006-02-07 12:55:00,141.401,141.405,141.396,141.405,90899999.0
2006-02-07 12:56:00,141.411,141.434,141.411,141.431,77000000.0
2006-02-07 12:57:00,141.433,141.441,141.421,141.437,86399999.0
2006-02-07 12:58:00,141.439,141.442,141.433,141.439,121699999.0
2006-02-07 12:59:00,141.428,141.433,141.422,141.427,95600000.0
2006-02-07 13:00:00,141.432,141.439,141.426,141.435,97000001.0
2006-02-07 13:01:00,141.433,141.444,141.427,141.432,69900001.0
2006-02-07 13:02:00,141.428,141.428,141.414,141.415,44700000.0
2006-02-07 13:03:00,141.417,141.44,141.417,141.433,87500002.0
2006-02-07 13:04:00,141.434,141.46,141.433,141.46,97199999.0
2006-02-07 13:05:00,141.461,141.483,141.461,141.483,91400002.0
2006-02-07 13:06:00,141.477,141.48,141.464,141.478,45500001.0
2006-02-07 13:07:00,141.487,141.5,141.487,141.494,78299998.0
2006-02-07 13:08:00,141.494,141.502,141.48,141.48,83799998.0
2006-02-07 13:09:00,141.483,141.504,141.483,141.498,33000000.0
2006-02-07 13:10:00,141.479,141.483,141.467,141.469,80399999.0
2006-02-07 13:11:00,141.465,141.477,141.457,141.476,93399999.0
2006-02-07 13:12:00,141.471,141.481,141.471,141.481,29700000.0
2006-02-07 13:13:00,141.48,141.51,141.468,141.505,79500001.0
2006-02-07 13:14:00,141.503,141.512,141.487,141.499,131300001.0
2006-02-07 13:15:00,141.495,141.505,141.493,141.505,153000001.0
2006-02-07 13:16:00,141.507,141.523,141.497,141.521,206300001.0
2006-02-07 13:17:00,141.524,141.547,141.517,141.54,131300001.0
2006-02-07 13:18:00,141.531,141.531,141.512,141.517,78400000.0
2006-02-07 13:19:00,141.51,141.51,141.502,141.504,78499999.0
2006-02-07 13:20:00,141.509,141.512,141.501,141.505,73499999.0
2006-02-07 13:21:00,141.504,141.521,141.499,141.5,97899999.0
2006-02-07 13:22:00,141.502,141.515,141.494,141.512,152100000.0
2006-02-07 13:23:00,141.503,141.518,141.502,141.518,65600000.0
2006-02-07 13:24:00,141.519,141.524,141.509,141.524,59399999.0
2006-02-07 13:25:00,141.517,141.519,141.51,141.514,157400001.0
2006-02-07 13:26:00,141.509,141.524,141.506,141.52,84699999.0
2006-02-07 13:27:00,141.512,141.517,141.508,141.517,47600000.0
2006-02-07 13:28:00,141.509,141.515,141.499,141.509,124300001.0
2006-02-07 13:29:00,141.5,141.505,141.498,141.505,100599999.0
2006-02-07 13:30:00,141.509,141.509,141.498,141.498,35100000.0
2006-02-07 13:31:00,141.483,141.501,141.474,141.487,135600002.0
2006-02-07 13:32:00,141.463,141.488,141.463,141.477,79100001.0
2006-02-07 13:33:00,141.48,141.48,141.46,141.469,99899999.0
2006-02-07 13:34:00,141.461,141.466,141.459,141.465,117300000.0
2006-02-07 13:35:00,141.448,141.453,141.433,141.435,66999999.0
2006-02-07 13:36:00,141.438,141.44,141.43,141.433,56299999.0
2006-02-07 13:37:00,141.432,141.433,141.425,141.428,72399999.0
2006-02-07 13:38:00,141.427,141.436,141.422,141.436,79200001.0
2006-02-07 13:39:00,141.443,141.445,141.429,141.44,81400000.0
2006-02-07 13:40:00,141.438,141.45,141.438,141.447,154800001.0
2006-02-07 13:41:00,141.452,141.452,141.436,141.436,40100001.0
2006-02-07 13:42:00,141.43,141.435,141.429,141.429,106600003.0
2006-02-07 13:43:00,141.43,141.44,141.43,141.433,62000000.0
2006-02-07 13:44:00,141.425,141.425,141.407,141.412,128700001.0
2006-02-07 13:45:00,141.408,141.417,141.406,141.408,132999999.0
2006-02-07 13:46:00,141.406,141.415,141.394,141.395,77500000.0
2006-02-07 13:47:00,141.376,141.376,141.361,141.361,36800000.0
2006-02-07 13:48:00,141.36,141.375,141.355,141.355,123000000.0
2006-02-07 13:49:00,141.349,141.361,141.346,141.353,75099999.0
2006-02-07 13:50:00,141.352,141.378,141.352,141.371,94299999.0
2006-02-07 13:51:00,141.375,141.375,141.356,141.368,84399999.0
2006-02-07 13:52:00,141.365,141.374,141.362,141.374,57200000.0
2006-02-07 13:53:00,141.378,141.381,141.363,141.363,103700000.0
2006-02-07 13:54:00,141.361,141.371,141.361,141.371,55400000.0
2006-02-07 13:55:00,141.381,141.401,141.381,141.382,50800000.0
2006-02-07 13:56:00,141.379,141.393,141.373,141.388,187400000.0
2006-02-07 13:57:00,141.381,141.397,141.372,141.381,139499999.0
2006-02-07 13:58:00,141.39,141.399,141.39,141.39,72599998.0
2006-02-07 13:59:00,141.397,141.409,141.388,141.388,166500000.0
2006-02-07 14:00:00,141.386,141.395,141.378,141.378,46900000.0
2006-02-07 14:01:00,141.384,141.392,141.382,141.382,15800000.0
2006-02-07 14:02:00,141.361,141.364,141.311,141.311,98300000.0
2006-02-07 14:03:00,141.295,141.295,141.262,141.272,61600000.0
2006-02-07 14:04:00,141.277,141.277,141.252,141.263,147899999.0
2006-02-07 14:05:00,141.255,141.256,141.243,141.254,82399999.0
2006-02-07 14:06:00,141.245,141.245,141.229,141.238,133500001.0
2006-02-07 14:07:00,141.238,141.252,141.236,141.24,56000000.0
2006-02-07 14:08:00,141.242,141.261,141.237,141.261,133499999.0
2006-02-07 14:09:00,141.256,141.274,141.256,141.267,159199998.0
2006-02-07 14:10:00,141.266,141.274,141.253,141.256,90199999.0
2006-02-07 14:11:00,141.276,141.287,141.276,141.284,107200000.0
2006-02-07 14:12:00,141.297,141.298,141.287,141.289,69800000.0
2006-02-07 14:13:00,141.285,141.303,141.285,141.29,161999998.0
2006-02-07 14:14:00,141.289,141.289,141.273,141.273,69500000.0
2006-02-07 14:15:00,141.26,141.276,141.253,141.276,114400001.0
2006-02-07 14:16:00,141.272,141.277,141.263,141.263,63200000.0
2006-02-07 14:17:00,141.255,141.255,141.24,141.249,47299999.0
2006-02-07 14:18:00,141.244,141.251,141.241,141.248,99199998.0
2006-02-07 14:19:00,141.258,141.275,141.258,141.275,13600000.0
2006-02-07 14:20:00,141.281,141.283,141.272,141.281,62400000.0
2006-02-07 14:21:00,141.251,141.251,141.205,141.205,132700002.0
2006-02-07 14:22:00,141.208,141.219,141.206,141.209,59300000.0
2006-02-07 14:23:00,141.224,141.228,141.213,141.217,70900000.0
2006-02-07 14:24:00,141.23,141.231,141.213,141.213,87899997.0
2006-02-07 14:25:00,141.199,141.206,141.199,141.206,19200000.0
2006-02-07 14:26:00,141.208,141.213,141.202,141.213,90300000.0
2006-02-07 14:27:00,141.213,141.235,141.202,141.222,188500003.0
2006-02-07 14:28:00,141.212,141.218,141.209,141.212,58600000.0
2006-02-07 14:29:00,141.219,141.219,141.198,141.204,150900000.0
2006-02-07 14:30:00,141.212,141.225,141.212,141.225,80400001.0
2006-02-07 14:31:00,141.242,141.245,141.229,141.238,92400000.0
2006-02-07 14:32:00,141.232,141.242,141.223,141.233,109500001.0
2006-02-07 14:33:00,141.226,141.234,141.215,141.22,169200003.0
2006-02-07 14:34:00,141.218,141.219,141.203,141.203,133899996.0
2006-02-07 14:35:00,141.201,141.202,141.189,141.19,77500001.0
2006-02-07 14:36:00,141.188,141.203,141.187,141.187,102499997.0
2006-02-07 14:37:00,141.2,141.221,141.2,141.221,33900000.0
2006-02-07 14:38:00,141.207,141.207,141.18,141.18,120499998.0
2006-02-07 14:39:00,141.169,141.169,141.138,141.15,79100000.0
2006-02-07 14:40:00,141.152,141.152,141.135,141.135,118199998.0
2006-02-07 14:41:00,141.129,141.15,141.129,141.15,143799998.0
2006-02-07 14:42:00,141.145,141.168,141.145,141.165,76799998.0
2006-02-07 14:43:00,141.162,141.162,141.128,141.128,65400001.0
2006-02-07 14:44:00,141.132,141.15,141.132,141.15,105499999.0
2006-02-07 14:45:00,141.143,141.155,141.139,141.155,50400001.0
2006-02-07 14:46:00,141.164,141.167,141.149,141.149,106400003.0
2006-02-07 14:47:00,141.145,141.151,141.129,141.132,133200004.0
2006-02-07 14:48:00,141.148,141.184,141.148,141.18,127200001.0
2006-02-07 14:49:00,141.177,141.178,141.168,141.168,119799999.0
2006-02-07 14:50:00,141.172,141.183,141.164,141.183,81000003.0
2006-02-07 14:51:00,141.185,141.196,141.182,141.189,49600000.0
2006-02-07 14:52:00,141.168,141.174,141.16,141.168,90900001.0
2006-02-07 14:53:00,141.158,141.171,141.158,141.167,44000000.0
2006-02-07 14:54:00,141.157,141.157,141.153,141.153,26400000.0
2006-02-07 14:55:00,141.131,141.134,141.106,141.11,56600000.0
2006-02-07 14:56:00,141.12,141.136,141.12,141.136,113099998.0
2006-02-07 14:57:00,141.146,141.146,141.126,141.126,65600000.0
2006-02-07 14:58:00,141.12,141.127,141.115,141.115,83900000.0
2006-02-07 14:59:00,141.133,141.148,141.133,141.139,131500001.0
2006-02-07 15:00:00,141.145,141.145,141.125,141.138,56300000.0
2006-02-07 15:01:00,141.138,141.151,141.131,141.147,138399998.0
2006-02-07 15:02:00,141.147,141.156,141.137,141.14,97900000.0
2006-02-07 15:03:00,141.14,141.156,141.138,141.144,34300000.0
2006-02-07 15:04:00,141.15,141.174,141.15,141.163,67700000.0
2006-02-07 15:05:00,141.162,141.174,141.162,141.163,101299998.0
2006-02-07 15:06:00,141.184,141.196,141.175,141.195,51800000.0
2006-02-07 15:07:00,141.202,141.205,141.195,141.195,66800002.0
2006-02-07 15:08:00,141.197,141.224,141.197,141.216,151299998.0
2006-02-07 15:09:00,141.209,141.224,141.203,141.211,70999999.0
2006-02-07 15:10:00,141.212,141.225,141.209,141.213,133099999.0
2006-02-07 15:11:00,141.205,141.214,141.193,141.193,93300002.0
2006-02-07 15:12:00,141.193,141.21,141.188,141.21,189799998.0
2006-02-07 15:13:00,141.213,141.215,141.196,141.196,60500000.0
2006-02-07 15:14:00,141.2,141.21,141.194,141.21,147900000.0
2006-02-07 15:15:00,141.197,141.22,141.197,141.22,64600000.0
2006-02-07 15:16:00,141.222,141.227,141.212,141.217,35100000.0
2006-02-07 15:17:00,141.227,141.243,141.227,141.24,71500000.0
2006-02-07 15:18:00,141.241,141.255,141.241,141.245,177099999.0
2006-02-07 15:19:00,141.248,141.283,141.248,141.283,68100001.0
2006-02-07 15:20:00,141.284,141.298,141.284,141.293,116800003.0
2006-02-07 15:21:00,141.29,141.303,141.286,141.299,187600003.0
2006-02-07 15:22:00,141.297,141.3,141.279,141.297,84000002.0
2006-02-07 15:23:00,141.3,141.303,141.29,141.302,123899999.0
2006-02-07 15:24:00,141.312,141.338,141.309,141.331,167699999.0
2006-02-07 15:25:00,141.35,141.354,141.348,141.353,71799999.0
2006-02-07 15:26:00,141.369,141.383,141.35,141.35,113100001.0
2006-02-07 15:27:00,141.353,141.361,141.35,141.35,88100001.0
2006-02-07 15:28:00,141.354,141.358,141.341,141.358,182200000.0
2006-02-07 15:29:00,141.353,141.37,141.348,141.357,65400000.0
2006-02-07 15:30:00,141.349,141.358,141.343,141.358,45900000.0
2006-02-07 15:31:00,141.354,141.374,141.354,141.373,147400001.0
2006-02-07 15:32:00,141.374,141.389,141.355,141.355,218700003.0
2006-02-07 15:33:00,141.355,141.365,141.355,141.364,104499999.0
2006-02-07 15:34:00,141.367,141.382,141.363,141.365,45600000.0
2006-02-07 15:35:00,141.358,141.366,141.333,141.333,88499999.0
2006-02-07 15:36:00,141.342,141.357,141.328,141.35,123400000.0
2006-02-07 15:37:00,141.364,141.369,141.353,141.354,79500002.0
2006-02-07 15:38:00,141.348,141.355,141.339,141.339,60199999.0
2006-02-07 15:39:00,141.336,141.346,141.32,141.32,107800002.0
2006-02-07 15:40:00,141.311,141.311,141.28,141.282,121399999.0
2006-02-07 15:41:00,141.278,141.292,141.278,141.282,82400001.0
2006-02-07 15:42:00,141.273,141.273,141.26,141.26,32800000.0
2006-02-07 15:43:00,141.259,141.276,141.257,141.274,196499995.0
2006-02-07 15:44:00,141.261,141.261,141.24,141.241,57899999.0
2006-02-07 15:45:00,141.251,141.262,141.251,141.255,75999999.0
2006-02-07 15:46:00,141.244,141.272,141.244,141.248,96900000.0
2006-02-07 15:47:00,141.263,141.277,141.251,141.251,129399997.0
2006-02-07 15:48:00,141.229,141.236,141.214,141.214,151499997.0
2006-02-07 15:49:00,141.216,141.225,141.207,141.215,72400000.0
2006-02-07 15:50:00,141.236,141.272,141.236,141.265,83600000.0
2006-02-07 15:51:00,141.255,141.255,141.218,141.218,91699999.0
2006-02-07 15:52:00,141.209,141.23,141.209,141.217,99100000.0
2006-02-07 15:53:00,141.22,141.236,141.22,141.225,90099998.0
2006-02-07 15:54:00,141.221,141.227,141.216,141.226,101900001.0
2006-02-07 15:55:00,141.22,141.22,141.206,141.206,28800000.0
2006-02-07 15:56:00,141.202,141.204,141.197,141.204,102800003.0
2006-02-07 15:57:00,141.223,141.239,141.218,141.218,44300000.0
2006-02-07 15:58:00,141.214,141.23,141.214,141.23,47500000.0
2006-02-07 15:59:00,141.236,141.242,141.236,141.242,72300002.0
2006-02-07 16:00:00,141.259,141.272,141.259,141.265,60800002.0
2006-02-07 16:01:00,141.27,141.273,141.267,141.267,71299999.0
2006-02-07 16:02:00,141.262,141.262,141.235,141.248,45700000.0
2006-02-07 16:03:00,141.246,141.246,141.221,141.23,47200000.0
2006-02-07 16:04:00,141.231,141.243,141.231,141.243,59200000.0
2006-02-07 16:05:00,141.253,141.258,141.24,141.258,77300000.0
2006-02-07 16:06:00,141.26,141.261,141.249,141.25,110899997.0
2006-02-07 16:07:00,141.255,141.257,141.248,141.251,124499998.0
2006-02-07 16:08:00,141.254,141.261,141.246,141.247,142000002.0
2006-02-07 16:09:00,141.241,141.252,141.241,141.25,28500000.0
2006-02-07 16:10:00,141.251,141.252,141.231,141.243,114899999.0
2006-02-07 16:11:00,141.239,141.248,141.236,141.239,91000002.0
2006-02-07 16:12:00,141.226,141.238,141.223,141.23,284900004.0
2006-02-07 16:13:00,141.219,141.244,141.212,141.239,119000000.0
2006-02-07 16:14:00,141.247,141.247,141.227,141.227,61400000.0
2006-02-07 16:15:00,141.223,141.225,141.211,141.22,122699998.0
2006-02-07 16:16:00,141.212,141.225,141.207,141.207,146399997.0
2006-02-07 16:17:00,141.218,141.223,141.202,141.203,146200001.0
2006-02-07 16:18:00,141.22,141.242,141.22,141.241,72200000.0
2006-02-07 16:19:00,141.232,141.238,141.227,141.232,94600000.0
2006-02-07 16:20:00,141.241,141.253,141.232,141.235,118300001.0
2006-02-07 16:21:00,141.234,141.239,141.233,141.239,132000000.0
2006-02-07 16:22:00,141.228,141.241,141.217,141.228,104200002.0
2006-02-07 16:23:00,141.222,141.222,141.186,141.189,30200000.0
2006-02-07 16:24:00,141.188,141.205,141.187,141.192,118299999.0
2006-02-07 16:25:00,141.203,141.219,141.2,141.219,85499999.0
2006-02-07 16:26:00,141.226,141.244,141.226,141.235,60400001.0
2006-02-07 16:27:00,141.24,141.24,141.227,141.23,67700000.0
2006-02-07 16:28:00,141.236,141.248,141.236,141.245,43100000.0
2006-02-07 16:29:00,141.24,141.255,141.239,141.239,149000001.0
2006-02-07 16:30:00,141.244,141.251,141.231,141.238,59099999.0
2006-02-07 16:31:00,141.227,141.243,141.227,141.227,91899999.0
2006-02-07 16:32:00,141.223,141.23,141.214,141.214,106200001.0
2006-02-07 16:33:00,141.213,141.213,141.198,141.198,65200001.0
2006-02-07 16:34:00,141.188,141.189,141.173,141.173,90000000.0
2006-02-07 16:35:00,141.179,141.183,141.153,141.153,38700000.0
2006-02-07 16:36:00,141.138,141.165,141.138,141.165,133299999.0
2006-02-07 16:37:00,141.167,141.174,141.167,141.169,81900001.0
2006-02-07 16:38:00,141.163,141.179,141.163,141.173,113699998.0
2006-02-07 16:39:00,141.159,141.162,141.145,141.16,83800001.0
2006-02-07 16:40:00,141.164,141.183,141.157,141.183,121200000.0
2006-02-07 16:41:00,141.191,141.206,141.191,141.199,146199999.0
2006-02-07 16:42:00,141.209,141.229,141.209,141.217,101199999.0
2006-02-07 16:43:00,141.221,141.221,141.205,141.205,89999999.0
2006-02-07 16:44:00,141.205,141.209,141.19,141.204,84800000.0
2006-02-07 16:45:00,141.206,141.206,141.193,141.198,74000000.0
2006-02-07 16:46:00,141.196,141.197,141.162,141.162,101700000.0
2006-02-07 16:47:00,141.157,141.157,141.134,141.151,92799999.0
2006-02-07 16:48:00,141.141,141.147,141.124,141.147,61300001.0
2006-02-07 16:49:00,141.145,141.156,141.137,141.143,54000000.0
2006-02-07 16:50:00,141.152,141.178,141.152,141.176,90700000.0
2006-02-07 16:51:00,141.168,141.176,141.153,141.16,93000001.0
2006-02-07 16:52:00,141.155,141.166,141.149,141.157,108400001.0
2006-02-07 16:53:00,141.167,141.175,141.148,141.148,78700001.0
2006-02-07 16:54:00,141.145,141.148,141.131,141.131,172199999.0
2006-02-07 16:55:00,141.129,141.138,141.129,141.136,42700001.0
2006-02-07 16:56:00,141.138,141.138,141.107,141.107,74800000.0
2006-02-07 16:57:00,141.112,141.125,141.109,141.113,50600000.0
2006-02-07 16:58:00,141.117,141.117,141.103,141.113,53100000.0
2006-02-07 16:59:00,141.122,141.13,141.116,141.122,103199998.0
2006-02-07 17:00:00,141.119,141.123,141.103,141.114,99400000.0
2006-02-07 17:01:00,141.111,141.111,141.098,141.105,93999999.0
2006-02-07 17:02:00,141.098,141.102,141.092,141.095,106400000.0
2006-02-07 17:03:00,141.084,141.092,141.069,141.075,31900000.0
2006-02-07 17:04:00,141.078,141.079,141.049,141.07,130599999.0
2006-02-07 17:05:00,141.061,141.064,141.048,141.055,97400000.0
2006-02-07 17:06:00,141.057,141.057,141.041,141.041,23600000.0
2006-02-07 17:07:00,141.034,141.062,141.034,141.055,152299999.0
2006-02-07 17:08:00,141.05,141.055,141.042,141.048,100200002.0
2006-02-07 17:09:00,141.044,141.071,141.043,141.07,58500001.0
2006-02-07 17:10:00,141.067,141.073,141.052,141.052,155099998.0
2006-02-07 17:11:00,141.069,141.084,141.064,141.08,77899999.0
2006-02-07 17:12:00,141.1,141.137,141.1,141.124,118100000.0
2006-02-07 17:13:00,141.117,141.125,141.11,141.117,67000000.0
2006-02-07 17:14:00,141.119,141.119,141.095,141.095,68099998.0
2006-02-07 17:15:00,141.076,141.077,141.065,141.077,35000000.0
2006-02-07 17:16:00,141.069,141.113,141.069,141.113,41600000.0
2006-02-07 17:17:00,141.131,141.139,141.125,141.138,186899999.0
2006-02-07 17:18:00,141.15,141.169,141.146,141.163,122999998.0
2006-02-07 17:19:00,141.156,141.156,141.14,141.155,67399999.0
2006-02-07 17:20:00,141.153,141.153,141.137,141.149,103800001.0
2006-02-07 17:21:00,141.142,141.142,141.123,141.123,87700001.0
2006-02-07 17:22:00,141.115,141.123,141.106,141.12,125099999.0
2006-02-07 17:23:00,141.117,141.145,141.117,141.145,134799996.0
2006-02-07 17:24:00,141.137,141.137,141.109,141.126,155499997.0
2006-02-07 17:25:00,141.123,141.13,141.121,141.13,51400000.0
2006-02-07 17:26:00,141.13,141.15,141.124,141.15,83399998.0
2006-02-07 17:27:00,141.142,141.183,141.142,141.177,56999999.0
2006-02-07 17:28:00,141.17,141.184,141.17,141.174,124400000.0
2006-02-07 17:29:00,141.174,141.182,141.174,141.18,76199998.0
2006-02-07 17:30:00,141.181,141.186,141.181,141.183,28700000.0
2006-02-07 17:31:00,141.184,141.22,141.179,141.22,57600000.0
2006-02-07 17:32:00,141.211,141.224,141.203,141.214,133100002.0
2006-02-07 17:33:00,141.22,141.234,141.22,141.233,66799999.0
2006-02-07 17:34:00,141.231,141.237,141.216,141.225,83900000.0
2006-02-07 17:35:00,141.226,141.24,141.214,141.23,101799997.0
2006-02-07 17:36:00,141.226,141.226,141.214,141.214,74199999.0
2006-02-07 17:37:00,141.222,141.229,141.207,141.215,202100001.0
2006-02-07 17:38:00,141.222,141.224,141.188,141.189,91200001.0
2006-02-07 17:39:00,141.208,141.222,141.195,141.195,66400001.0
2006-02-07 17:40:00,141.184,141.208,141.184,141.203,87900000.0
2006-02-07 17:41:00,141.191,141.191,141.163,141.176,104800000.0
2006-02-07 17:42:00,141.185,141.185,141.175,141.177,103999998.0
2006-02-07 17:43:00,141.168,141.172,141.159,141.17,177400001.0
2006-02-07 17:44:00,141.172,141.172,141.153,141.158,60100000.0
2006-02-07 17:45:00,141.157,141.157,141.141,141.143,111900001.0
2006-02-07 17:46:00,141.139,141.159,141.139,141.146,130500002.0
2006-02-07 17:47:00,141.131,141.143,141.131,141.141,66499999.0
2006-02-07 17:48:00,141.147,141.168,141.147,141.168,64400000.0
2006-02-07 17:49:00,141.142,141.142,141.096,141.098,64199999.0
2006-02-07 17:50:00,141.091,141.105,141.073,141.105,104300000.0
2006-02-07 17:51:00,141.123,141.155,141.123,141.155,63399999.0
2006-02-07 17:52:00,141.136,141.144,141.114,141.121,108100002.0
2006-02-07 17:53:00,141.106,141.113,141.101,141.113,61600000.0
2006-02-07 17:54:00,141.124,141.131,141.071,141.082,87300000.0
2006-02-07 17:55:00,141.085,141.088,141.064,141.077,132100000.0
2006-02-07 17:56:00,141.081,141.102,141.075,141.096,104700002.0
2006-02-07 17:57:00,141.097,141.099,141.072,141.072,117900000.0
2006-02-07 17:58:00,141.063,141.085,141.063,141.085,60500001.0
2006-02-07 17:59:00,141.095,141.11,141.072,141.072,64000000.0
2006-02-07 18:00:00,141.059,141.096,141.056,141.096,93400000.0
2006-02-07 18:01:00,141.092,141.104,141.038,141.038,1295199996.0
2006-02-07 18:02:00,141.27,141.28,141.27,141.27,1999999998.0
2006-02-07 18:03:00,141.09,141.117,141.09,141.101,1999999998.0
2006-02-07 18:04:00,141.1,141.107,141.082,141.103,1393699992.0
2006-02-07 18:05:00,141.106,141.131,141.106,141.12,1809599986.0
2006-02-07 18:06:00,141.119,141.129,141.104,141.123,939299998.0
2006-02-07 18:07:00,141.123,141.137,141.112,141.13,1680399997.0
2006-02-07 18:08:00,141.132,141.158,141.124,141.147,1710499998.0
2006-02-07 18:09:00,141.149,141.158,141.138,141.138,1118099994.0
2006-02-07 18:10:00,141.137,141.143,141.115,141.138,1161699996.0
2006-02-07 18:11:00,141.144,141.204,141.144,141.183,816100004.0
2006-02-07 18:12:00,141.183,141.191,141.168,141.175,658000002.0
2006-02-07 18:13:00,141.18,141.188,141.165,141.18,1146899999.0
2006-02-07 18:14:00,141.18,141.186,141.172,141.173,1183899999.0
2006-02-07 18:15:00,141.168,141.174,141.158,141.163,1802699991.0
2006-02-07 18:16:00,141.155,141.162,141.15,141.152,1536499996.0
2006-02-07 18:17:00,141.149,141.16,141.134,141.143,718700004.0
2006-02-07 18:18:00,141.142,141.154,141.135,141.144,444399997.0
2006-02-07 18:19:00,141.148,141.18,141.14,141.18,664999997.0
2006-02-07 18:20:00,141.18,141.186,141.153,141.172,1405999996.0
2006-02-07 18:21:00,141.175,141.188,141.145,141.145,1152999998.0
2006-02-07 18:22:00,141.143,141.185,141.143,141.181,1036199996.0
2006-02-07 18:23:00,141.18,141.195,141.175,141.188,1523899998.0
2006-02-07 18:24:00,141.183,141.196,141.171,141.171,1092600005.0
2006-02-07 18:25:00,141.164,141.173,141.157,141.16,1157199998.0
2006-02-07 18:26:00,141.165,141.176,141.16,141.162,892400002.0
2006-02-07 18:27:00,141.16,141.168,141.151,141.158,598799998.0
2006-02-07 18:28:00,141.165,141.168,141.142,141.158,797799995.0
2006-02-07 18:29:00,141.158,141.164,141.147,141.158,862399995.0
2006-02-07 18:30:00,141.155,141.16,141.137,141.137,413199996.0
2006-02-07 18:31:00,141.14,141.146,141.127,141.14,822799993.0
2006-02-07 18:32:00,141.139,141.169,141.133,141.156,1422399993.0
2006-02-07 18:33:00,141.158,141.171,141.148,141.148,1587500000.0
2006-02-07 18:34:00,141.146,141.15,141.127,141.128,1121900001.0
2006-02-07 18:35:00,141.13,141.13,141.098,141.112,1297300004.0
2006-02-07 18:36:00,141.112,141.115,141.096,141.103,682399996.0
2006-02-07 18:37:00,141.109,141.143,141.097,141.138,741499996.0
2006-02-07 18:38:00,141.145,141.171,141.136,141.166,350999996.0
2006-02-07 18:39:00,141.17,141.172,141.158,141.168,512700001.0
2006-02-07 18:40:00,141.166,141.19,141.161,141.189,926099992.0
2006-02-07 18:41:00,141.197,141.209,141.192,141.209,420699999.0
2006-02-07 18:42:00,141.21,141.21,141.177,141.177,637600000.0
2006-02-07 18:43:00,141.175,141.195,141.173,141.195,276599998.0
2006-02-07 18:44:00,141.199,141.213,141.195,141.205,410300001.0
2006-02-07 18:45:00,141.2,141.214,141.2,141.205,258200001.0
2006-02-07 18:46:00,141.208,141.217,141.201,141.215,567400010.0
2006-02-07 18:47:00,141.215,141.247,141.215,141.247,250699998.0
2006-02-07 18:48:00,141.255,141.262,141.243,141.243,547500002.0
2006-02-07 18:49:00,141.242,141.278,141.242,141.278,560900002.0
2006-02-07 18:50:00,141.281,141.303,141.268,141.302,607999998.0
2006-02-07 18:51:00,141.305,141.313,141.295,141.311,554700000.0
2006-02-07 18:52:00,141.316,141.322,141.303,141.305,797599996.0
2006-02-07 18:53:00,141.303,141.313,141.297,141.3,1129199998.0
2006-02-07 18:54:00,141.303,141.313,141.292,141.302,753999995.0
2006-02-07 18:55:00,141.302,141.329,141.302,141.317,1043299996.0
2006-02-07 18:56:00,141.322,141.331,141.316,141.317,436799997.0
2006-02-07 18:57:00,141.32,141.337,141.309,141.309,544300000.0
2006-02-07 18:58:00,141.311,141.311,141.278,141.293,603100002.0
2006-02-07 18:59:00,141.295,141.308,141.29,141.292,844099995.0
2006-02-07 19:00:00,141.282,141.295,141.28,141.286,389999994.0
2006-02-07 19:01:00,141.285,141.296,141.28,141.28,202200002.0
2006-02-07 19:02:00,141.277,141.282,141.266,141.269,240100001.0
2006-02-07 19:03:00,141.265,141.289,141.265,141.269,769199996.0
2006-02-07 19:04:00,141.268,141.274,141.25,141.265,533099998.0
2006-02-07 19:05:00,141.268,141.268,141.247,141.25,528099996.0
2006-02-07 19:06:00,141.25,141.268,141.25,141.264,880199998.0
2006-02-07 19:07:00,141.27,141.299,141.27,141.287,973099998.0
2006-02-07 19:08:00,141.295,141.329,141.295,141.317,622899999.0
2006-02-07 19:09:00,141.316,141.331,141.308,141.327,726599996.0
2006-02-07 19:10:00,141.333,141.333,141.304,141.318,211799999.0
2006-02-07 19:11:00,141.316,141.332,141.311,141.311,369900001.0
2006-02-07 19:12:00,141.317,141.332,141.317,141.319,372400003.0
2006-02-07 19:13:00,141.319,141.326,141.319,141.325,132900000.0
2006-02-07 19:14:00,141.323,141.36,141.321,141.36,291399997.0
2006-02-07 19:15:00,141.362,141.389,141.362,141.379,951499996.0
2006-02-07 19:16:00,141.375,141.381,141.355,141.381,395900000.0
2006-02-07 19:17:00,141.375,141.375,141.341,141.341,424200003.0
2006-02-07 19:18:00,141.34,141.36,141.331,141.348,289599999.0
2006-02-07 19:19:00,141.35,141.361,141.345,141.346,563800001.0
2006-02-07 19:20:00,141.35,141.358,141.337,141.342,461099994.0
2006-02-07 19:21:00,141.345,141.356,141.335,141.348,601699995.0
2006-02-07 19:22:00,141.35,141.35,141.335,141.335,74700000.0
2006-02-07 19:23:00,141.34,141.34,141.3,141.31,1048100002.0
2006-02-07 19:24:00,141.308,141.323,141.304,141.309,555100000.0
2006-02-07 19:25:00,141.307,141.308,141.293,141.297,522100004.0
2006-02-07 19:26:00,141.296,141.319,141.292,141.292,1251099992.0
2006-02-07 19:27:00,141.294,141.314,141.293,141.297,614500001.0
2006-02-07 19:28:00,141.297,141.307,141.29,141.291,545999993.0
2006-02-07 19:29:00,141.293,141.347,141.293,141.327,339500000.0
2006-02-07 19:30:00,141.324,141.327,141.3,141.314,684300002.0
2006-02-07 19:31:00,141.312,141.335,141.303,141.303,836499994.0
2006-02-07 19:32:00,141.298,141.328,141.298,141.321,688500000.0
2006-02-07 19:33:00,141.325,141.337,141.321,141.33,508600001.0
2006-02-07 19:34:00,141.324,141.335,141.312,141.315,1053000003.0
2006-02-07 19:35:00,141.311,141.318,141.305,141.313,650100000.0
2006-02-07 19:36:00,141.32,141.322,141.301,141.302,589199994.0
2006-02-07 19:37:00,141.298,141.31,141.298,141.3,124200002.0
2006-02-07 19:38:00,141.305,141.309,141.284,141.284,628300003.0
2006-02-07 19:39:00,141.29,141.322,141.29,141.31,825000001.0
2006-02-07 19:40:00,141.315,141.318,141.304,141.315,464499998.0
2006-02-07 19:41:00,141.313,141.329,141.31,141.31,843600003.0
2006-02-07 19:42:00,141.318,141.362,141.318,141.362,458099999.0
2006-02-07 19:43:00,141.386,141.392,141.373,141.389,104799999.0
2006-02-07 19:44:00,141.397,141.417,141.395,141.412,474400000.0
2006-02-07 19:45:00,141.41,141.41,141.391,141.4,98899999.0
2006-02-07 19:46:00,141.403,141.417,141.403,141.405,527799997.0
2006-02-07 19:47:00,141.404,141.406,141.396,141.401,194299999.0
2006-02-07 19:48:00,141.402,141.413,141.389,141.4,831699993.0
2006-02-07 19:49:00,141.41,141.424,141.401,141.412,406200001.0
2006-02-07 19:50:00,141.413,141.445,141.413,141.44,328899997.0
2006-02-07 19:51:00,141.438,141.438,141.414,141.417,246600000.0
2006-02-07 19:52:00,141.42,141.43,141.398,141.398,440999998.0
2006-02-07 19:53:00,141.401,141.41,141.397,141.397,514200001.0
2006-02-07 19:54:00,141.398,141.42,141.393,141.42,306099996.0
2006-02-07 19:55:00,141.425,141.435,141.413,141.42,223099998.0
2006-02-07 19:56:00,141.42,141.428,141.408,141.428,510200001.0
2006-02-07 19:57:00,141.421,141.426,141.391,141.402,605000001.0
2006-02-07 19:58:00,141.4,141.426,141.4,141.41,511600001.0
2006-02-07 19:59:00,141.414,141.436,141.414,141.425,516800001.0
2006-02-07 20:00:00,141.43,141.433,141.414,141.418,113800001.0
2006-02-07 20:01:00,141.411,141.42,141.384,141.4,358399996.0
2006-02-07 20:02:00,141.391,141.396,141.367,141.378,307899998.0
2006-02-07 20:03:00,141.385,141.388,141.366,141.386,256400000.0
2006-02-07 20:04:00,141.39,141.397,141.378,141.378,467199998.0
2006-02-07 20:05:00,141.377,141.394,141.377,141.38,677299999.0
2006-02-07 20:06:00,141.385,141.389,141.368,141.38,550900000.0
2006-02-07 20:07:00,141.377,141.39,141.363,141.368,365399998.0
2006-02-07 20:08:00,141.367,141.378,141.367,141.374,711699993.0
2006-02-07 20:09:00,141.377,141.399,141.377,141.389,318199998.0
2006-02-07 20:10:00,141.39,141.431,141.39,141.431,327699999.0
2006-02-07 20:11:00,141.442,141.453,141.433,141.445,721200000.0
2006-02-07 20:12:00,141.437,141.44,141.427,141.427,948300003.0
2006-02-07 20:13:00,141.427,141.452,141.427,141.452,222799998.0
2006-02-07 20:14:00,141.447,141.448,141.431,141.445,365800001.0
2006-02-07 20:15:00,141.45,141.458,141.435,141.44,585999994.0
2006-02-07 20:16:00,141.438,141.456,141.43,141.447,535000001.0
2006-02-07 20:17:00,141.446,141.446,141.407,141.419,257999997.0
2006-02-07 20:18:00,141.414,141.416,141.404,141.404,206900000.0
2006-02-07 20:19:00,141.403,141.424,141.403,141.41,449499994.0
2006-02-07 20:20:00,141.412,141.432,141.409,141.432,243399999.0
2006-02-07 20:21:00,141.432,141.432,141.412,141.412,329999997.0
2006-02-07 20:22:00,141.413,141.437,141.408,141.422,314199999.0
2006-02-07 20:23:00,141.427,141.435,141.418,141.429,540900002.0
2006-02-07 20:24:00,141.435,141.442,141.431,141.439,285600003.0
2006-02-07 20:25:00,141.44,141.449,141.423,141.423,331900001.0
2006-02-07 20:26:00,141.42,141.422,141.41,141.422,428899999.0
2006-02-07 20:27:00,141.424,141.433,141.419,141.433,873199999.0
2006-02-07 20:28:00,141.423,141.427,141.414,141.418,1169700005.0
2006-02-07 20:29:00,141.419,141.442,141.413,141.424,1108399998.0
2006-02-07 20:30:00,141.426,141.442,141.421,141.427,1871099999.0
2006-02-07 20:31:00,141.422,141.426,141.405,141.413,1164300010.0
2006-02-07 20:32:00,141.41,141.421,141.402,141.41,1213000000.0
2006-02-07 20:33:00,141.41,141.42,141.41,141.418,477499998.0
2006-02-07 20:34:00,141.413,141.426,141.41,141.415,383200003.0
2006-02-07 20:35:00,141.418,141.428,141.398,141.428,540500005.0
2006-02-07 20:36:00,141.433,141.438,141.425,141.435,671100003.0
2006-02-07 20:37:00,141.434,141.435,141.413,141.429,390100000.0
2006-02-07 20:38:00,141.432,141.436,141.416,141.434,615299999.0
2006-02-07 20:39:00,141.433,141.444,141.428,141.432,680700001.0
2006-02-07 20:40:00,141.426,141.439,141.422,141.43,1007400001.0
2006-02-07 20:41:00,141.423,141.437,141.421,141.425,477099998.0
2006-02-07 20:42:00,141.425,141.433,141.415,141.425,367399996.0
2006-02-07 20:43:00,141.425,141.43,141.415,141.423,437999999.0
2006-02-07 20:44:00,141.42,141.42,141.392,141.395,662699994.0
2006-02-07 20:45:00,141.389,141.39,141.368,141.373,533999999.0
2006-02-07 20:46:00,141.379,141.385,141.36,141.36,870999997.0
2006-02-07 20:47:00,141.347,141.355,141.335,141.335,755900002.0
2006-02-07 20:48:00,141.331,141.348,141.317,141.339,629199993.0
2006-02-07 20:49:00,141.345,141.349,141.338,141.343,334799999.0
2006-02-07 20:50:00,141.333,141.335,141.313,141.313,1265199992.0
2006-02-07 20:51:00,141.313,141.33,141.313,141.329,510899997.0
2006-02-07 20:52:00,141.333,141.344,141.331,141.34,316399999.0
2006-02-07 20:53:00,141.34,141.347,141.331,141.336,877299998.0
2006-02-07 20:54:00,141.332,141.343,141.328,141.332,223600000.0
2006-02-07 20:55:00,141.322,141.326,141.302,141.302,1055899999.0
2006-02-07 20:56:00,141.296,141.314,141.287,141.3,782899991.0
2006-02-07 20:57:00,141.298,141.309,141.291,141.291,751799990.0
2006-02-07 20:58:00,141.305,141.316,141.298,141.298,1324500001.0
2006-02-07 20:59:00,141.299,141.317,141.299,141.313,1124400002.0
2006-02-07 21:00:00,141.314,141.321,141.303,141.311,1129499997.0
2006-02-07 21:01:00,141.312,141.312,141.286,141.293,852400000.0
2006-02-07 21:02:00,141.288,141.305,141.288,141.293,601799998.0
2006-02-07 21:03:00,141.295,141.311,141.29,141.299,862799998.0
2006-02-07 21:04:00,141.3,141.305,141.295,141.303,458400002.0
2006-02-07 21:05:00,141.303,141.305,141.289,141.304,474199997.0
2006-02-07 21:06:00,141.303,141.325,141.303,141.319,651499998.0
2006-02-07 21:07:00,141.315,141.329,141.309,141.326,441600000.0
2006-02-07 21:08:00,141.328,141.328,141.311,141.313,524200001.0
2006-02-07 21:09:00,141.323,141.331,141.321,141.321,153499999.0
2006-02-07 21:10:00,141.32,141.325,141.315,141.32,260799999.0
2006-02-07 21:11:00,141.318,141.329,141.318,141.325,222900001.0
2006-02-07 21:12:00,141.32,141.325,141.312,141.312,494899999.0
2006-02-07 21:13:00,141.311,141.327,141.308,141.327,586500005.0
2006-02-07 21:14:00,141.32,141.329,141.314,141.326,745199998.0
2006-02-07 21:15:00,141.325,141.332,141.32,141.32,870999999.0
2006-02-07 21:16:00,141.323,141.341,141.323,141.34,481999997.0
2006-02-07 21:17:00,141.345,141.35,141.335,141.345,576099999.0
2006-02-07 21:18:00,141.345,141.345,141.333,141.342,439599997.0
2006-02-07 21:19:00,141.345,141.381,141.345,141.38,478000003.0
2006-02-07 21:20:00,141.389,141.4,141.37,141.37,1139699994.0
2006-02-07 21:21:00,141.363,141.372,141.352,141.355,675999999.0
2006-02-07 21:22:00,141.35,141.367,141.333,141.333,922500003.0
2006-02-07 21:23:00,141.34,141.351,141.34,141.34,616299997.0
2006-02-07 21:24:00,141.335,141.35,141.332,141.338,534900003.0
2006-02-07 21:25:00,141.354,141.388,141.354,141.367,535100002.0
2006-02-07 21:26:00,141.363,141.363,141.344,141.348,390400000.0
2006-02-07 21:27:00,141.35,141.35,141.34,141.35,167799998.0
2006-02-07 21:28:00,141.339,141.352,141.337,141.352,45400001.0
2006-02-07 21:29:00,141.351,141.353,141.332,141.336,142000002.0
2006-02-07 21:30:00,141.332,141.363,141.332,141.363,240799998.0
2006-02-07 21:31:00,141.365,141.371,141.365,141.366,55400000.0
2006-02-07 21:32:00,141.362,141.362,141.348,141.348,592600000.0
2006-02-07 21:33:00,141.347,141.355,141.343,141.345,197300000.0
2006-02-07 21:34:00,141.347,141.355,141.344,141.352,299500002.0
2006-02-07 21:35:00,141.344,141.346,141.331,141.331,362299993.0
2006-02-07 21:36:00,141.333,141.353,141.333,141.34,272200001.0
2006-02-07 21:37:00,141.359,141.388,141.355,141.388,60200000.0
2006-02-07 21:38:00,141.391,141.391,141.372,141.372,137100002.0
2006-02-07 21:39:00,141.369,141.374,141.359,141.374,147400000.0
2006-02-07 21:40:00,141.374,141.391,141.369,141.391,174999999.0
2006-02-07 21:41:00,141.395,141.395,141.387,141.387,104899998.0
2006-02-07 21:42:00,141.385,141.395,141.375,141.388,200399999.0
2006-02-07 21:43:00,141.385,141.39,141.377,141.384,361499996.0
2006-02-07 21:44:00,141.385,141.392,141.371,141.373,612199994.0
2006-02-07 21:45:00,141.374,141.38,141.37,141.371,338900000.0
2006-02-07 21:46:00,141.37,141.375,141.367,141.367,509399992.0
2006-02-07 21:47:00,141.371,141.384,141.368,141.384,424300006.0
2006-02-07 21:48:00,141.381,141.398,141.381,141.398,184599999.0
2006-02-07 21:49:00,141.387,141.398,141.38,141.385,121200001.0
2006-02-07 21:50:00,141.395,141.401,141.385,141.385,75999999.0
2006-02-07 21:51:00,141.38,141.391,141.38,141.39,128100000.0
2006-02-07 21:52:00,141.38,141.398,141.38,141.39,79399999.0
2006-02-07 21:53:00,141.395,141.404,141.395,141.397,79400001.0
2006-02-07 21:54:00,141.395,141.395,141.385,141.39,85400000.0
2006-02-07 21:55:00,141.392,141.392,141.379,141.386,61300000.0
2006-02-07 21:56:00,141.381,141.39,141.378,141.386,145099997.0
2006-02-07 21:57:00,141.383,141.393,141.377,141.385,116599998.0
2006-02-07 21:58:00,141.395,141.425,141.395,141.425,35199999.0
2006-02-07 21:59:00,141.427,141.442,141.427,141.442,126399999.0
2006-02-07 22:00:00,141.442,141.447,141.425,141.425,294300000.0
2006-02-07 22:01:00,141.428,141.436,141.416,141.416,338300003.0
2006-02-07 22:02:00,141.419,141.425,141.409,141.413,481000003.0
2006-02-07 22:03:00,141.415,141.423,141.415,141.415,145799998.0
2006-02-07 22:04:00,141.421,141.428,141.419,141.422,195600001.0
2006-02-07 22:05:00,141.423,141.437,141.423,141.431,124100002.0
2006-02-07 22:06:00,141.43,141.43,141.423,141.425,63300001.0
2006-02-07 22:07:00,141.432,141.449,141.432,141.449,67200001.0
2006-02-07 22:08:00,141.451,141.451,141.437,141.443,197900000.0
2006-02-07 22:09:00,141.434,141.434,141.422,141.422,40900000.0
2006-02-07 22:10:00,141.423,141.432,141.423,141.426,122800003.0
2006-02-07 22:11:00,141.422,141.432,141.422,141.432,157500000.0
2006-02-07 22:12:00,141.427,141.436,141.425,141.425,249699999.0
2006-02-07 22:13:00,141.423,141.436,141.419,141.428,175799996.0
2006-02-07 22:14:00,141.429,141.434,141.428,141.428,77400000.0
2006-02-07 22:15:00,141.426,141.429,141.412,141.412,238400001.0
2006-02-07 22:16:00,141.415,141.428,141.415,141.428,138899997.0
2006-02-07 22:17:00,141.425,141.425,141.418,141.42,61099999.0
2006-02-07 22:18:00,141.42,141.42,141.42,141.42,97100000.0
2006-02-07 22:19:00,141.418,141.423,141.416,141.42,133299998.0
2006-02-07 22:20:00,141.421,141.423,141.418,141.423,102000001.0
2006-02-07 22:21:00,141.425,141.425,141.411,141.421,91999998.0
2006-02-07 22:22:00,141.419,141.42,141.409,141.409,141200000.0
2006-02-07 22:23:00,141.407,141.417,141.407,141.417,322599996.0
2006-02-07 22:24:00,141.42,141.42,141.415,141.418,173300001.0
2006-02-07 22:25:00,141.421,141.433,141.419,141.424,247499999.0
2006-02-07 22:26:00,141.423,141.424,141.416,141.417,123100002.0
2006-02-07 22:27:00,141.413,141.42,141.41,141.415,507199997.0
2006-02-07 22:28:00,141.415,141.421,141.411,141.419,288000002.0
2006-02-07 22:29:00,141.414,141.414,141.4,141.401,87100003.0
2006-02-07 22:30:00,141.404,141.41,141.4,141.41,69100000.0
2006-02-07 22:31:00,141.415,141.419,141.413,141.415,159300001.0
2006-02-07 22:32:00,141.418,141.426,141.416,141.42,241799997.0
2006-02-07 22:33:00,141.425,141.426,141.415,141.424,260200001.0
2006-02-07 22:34:00,141.422,141.422,141.409,141.416,137499999.0
2006-02-07 22:35:00,141.403,141.41,141.389,141.389,76700000.0
2006-02-07 22:36:00,141.394,141.409,141.394,141.407,333399998.0
2006-02-07 22:37:00,141.413,141.429,141.413,141.417,284599997.0
2006-02-07 22:38:00,141.413,141.42,141.412,141.412,218099999.0
2006-02-07 22:39:00,141.406,141.41,141.398,141.398,294099999.0
2006-02-07 22:40:00,141.395,141.405,141.39,141.4,452700002.0
2006-02-07 22:41:00,141.403,141.415,141.403,141.407,199499998.0
2006-02-07 22:42:00,141.41,141.41,141.382,141.395,216200003.0
2006-02-07 22:43:00,141.391,141.391,141.357,141.357,154100000.0
2006-02-07 22:44:00,141.361,141.384,141.356,141.374,309999995.0
2006-02-07 22:45:00,141.376,141.38,141.366,141.379,320500000.0
2006-02-07 22:46:00,141.386,141.387,141.363,141.363,88000001.0
2006-02-07 22:47:00,141.351,141.351,141.341,141.341,135299999.0
2006-02-07 22:48:00,141.335,141.339,141.328,141.33,216800000.0
2006-02-07 22:49:00,141.332,141.347,141.323,141.347,220700002.0
2006-02-07 22:50:00,141.347,141.352,141.331,141.331,75500001.0
2006-02-07 22:51:00,141.326,141.331,141.319,141.323,126500000.0
2006-02-07 22:52:00,141.326,141.334,141.324,141.332,186999999.0
2006-02-07 22:53:00,141.327,141.332,141.322,141.327,247000001.0
2006-02-07 22:54:00,141.327,141.335,141.32,141.335,102200001.0
2006-02-07 22:55:00,141.329,141.335,141.326,141.326,147500002.0
2006-02-07 22:56:00,141.327,141.327,141.309,141.312,113099998.0
2006-02-07 22:57:00,141.306,141.316,141.302,141.314,78099999.0
2006-02-07 22:58:00,141.317,141.317,141.302,141.305,68899998.0
2006-02-07 22:59:00,141.308,141.308,141.28,141.293,201100001.0
2006-02-07 23:00:00,141.316,141.321,141.303,141.303,126600001.0
2006-02-07 23:01:00,141.307,141.33,141.307,141.33,194799998.0
2006-02-07 23:02:00,141.326,141.353,141.326,141.353,108300000.0
2006-02-07 23:03:00,141.359,141.359,141.329,141.341,88000002.0
2006-02-07 23:04:00,141.343,141.367,141.338,141.367,120899997.0
2006-02-07 23:05:00,141.378,141.389,141.37,141.37,106400001.0
2006-02-07 23:06:00,141.364,141.373,141.363,141.373,60600000.0
2006-02-07 23:07:00,141.376,141.376,141.357,141.369,81099999.0
2006-02-07 23:08:00,141.372,141.408,141.372,141.401,68600001.0
2006-02-07 23:09:00,141.407,141.412,141.394,141.394,66100000.0
2006-02-07 23:10:00,141.391,141.41,141.391,141.41,97099999.0
2006-02-07 23:11:00,141.404,141.415,141.404,141.415,151699998.0
2006-02-07 23:12:00,141.413,141.419,141.401,141.419,141299998.0
2006-02-07 23:13:00,141.415,141.423,141.402,141.42,179000005.0
2006-02-07 23:14:00,141.415,141.424,141.405,141.415,168499998.0
2006-02-07 23:15:00,141.413,141.413,141.402,141.402,75100000.0
2006-02-07 23:16:00,141.4,141.416,141.396,141.404,63200000.0
2006-02-07 23:17:00,141.4,141.408,141.4,141.408,56699999.0
2006-02-07 23:18:00,141.402,141.402,141.395,141.395,59300000.0
2006-02-07 23:19:00,141.4,141.406,141.392,141.395,111000000.0
2006-02-07 23:20:00,141.403,141.403,141.395,141.395,74999999.0
2006-02-07 23:21:00,141.393,141.393,141.378,141.384,66099999.0
2006-02-07 23:22:00,141.39,141.394,141.384,141.394,135200000.0
2006-02-07 23:23:00,141.395,141.403,141.392,141.399,41600000.0
2006-02-07 23:24:00,141.389,141.395,141.389,141.394,36900000.0
2006-02-07 23:25:00,141.388,141.391,141.377,141.378,52100000.0
2006-02-07 23:26:00,141.371,141.377,141.352,141.377,53800000.0
2006-02-07 23:27:00,141.381,141.388,141.38,141.388,23200000.0
2006-02-07 23:28:00,141.392,141.403,141.38,141.381,99700002.0
2006-02-07 23:29:00,141.385,141.407,141.385,141.407,158500001.0
2006-02-07 23:30:00,141.411,141.411,141.391,141.391,76300001.0
2006-02-07 23:31:00,141.388,141.392,141.371,141.388,142800000.0
2006-02-07 23:32:00,141.387,141.394,141.383,141.393,50400001.0
2006-02-07 23:33:00,141.39,141.391,141.383,141.383,102600001.0
2006-02-07 23:34:00,141.38,141.388,141.38,141.384,87100001.0
2006-02-07 23:35:00,141.394,141.4,141.391,141.4,93300002.0
2006-02-07 23:36:00,141.388,141.39,141.376,141.376,80700000.0
2006-02-07 23:37:00,141.373,141.398,141.371,141.398,118399997.0
2006-02-07 23:38:00,141.395,141.402,141.375,141.375,107600000.0
2006-02-07 23:39:00,141.385,141.385,141.38,141.383,46700000.0
2006-02-07 23:40:00,141.382,141.389,141.377,141.387,89200000.0
2006-02-07 23:41:00,141.378,141.401,141.378,141.388,94600000.0
2006-02-07 23:42:00,141.388,141.397,141.388,141.39,149300003.0
2006-02-07 23:43:00,141.387,141.391,141.371,141.38,129800002.0
2006-02-07 23:44:00,141.372,141.392,141.372,141.384,88400000.0
2006-02-07 23:45:00,141.381,141.382,141.356,141.356,168500002.0
2006-02-07 23:46:00,141.345,141.345,141.321,141.328,105300001.0
2006-02-07 23:47:00,141.324,141.324,141.3,141.3,70200001.0
2006-02-07 23:48:00,141.288,141.294,141.288,141.293,98399998.0
2006-02-07 23:49:00,141.29,141.29,141.264,141.264,76000000.0
2006-02-07 23:50:00,141.269,141.276,141.241,141.241,98600001.0
2006-02-07 23:51:00,141.239,141.247,141.238,141.238,64200000.0
2006-02-07 23:52:00,141.244,141.252,141.238,141.24,97499998.0
2006-02-07 23:53:00,141.245,141.259,141.244,141.259,91399999.0
2006-02-07 23:54:00,141.274,141.285,141.25,141.25,149299998.0
2006-02-07 23:55:00,141.24,141.245,141.22,141.22,125699997.0
2006-02-07 23:56:00,141.225,141.25,141.197,141.2,95700001.0
2006-02-07 23:57:00,141.2,141.216,141.2,141.216,82600000.0
2006-02-07 23:58:00,141.223,141.228,141.206,141.224,91200000.0
2006-02-07 23:59:00,141.235,141.247,141.234,141.247,131000000.0
2006-02-08 00:00:00,141.237,141.25,141.237,141.245,107500001.0
2006-02-08 00:01:00,141.268,141.3,141.258,141.264,104399999.0
2006-02-08 00:02:00,141.273,141.278,141.208,141.208,129399999.0
2006-02-08 00:03:00,141.197,141.234,141.174,141.203,112200000.0
2006-02-08 00:04:00,141.2,141.212,141.154,141.155,110600001.0
2006-02-08 00:05:00,141.157,141.177,141.077,141.177,31800000.0
2006-02-08 00:06:00,141.195,141.204,141.152,141.154,176100003.0
2006-02-08 00:07:00,141.175,141.175,141.142,141.162,113200001.0
2006-02-08 00:08:00,141.132,141.208,141.132,141.202,41000000.0
2006-02-08 00:09:00,141.213,141.217,141.139,141.194,190100003.0
2006-02-08 00:10:00,141.193,141.236,141.186,141.236,124000000.0
2006-02-08 00:11:00,141.232,141.232,141.172,141.2,77300000.0
2006-02-08 00:12:00,141.208,141.22,141.17,141.211,104600001.0
2006-02-08 00:13:00,141.187,141.206,141.169,141.187,80199999.0
2006-02-08 00:14:00,141.188,141.234,141.188,141.213,53900000.0
2006-02-08 00:15:00,141.23,141.241,141.169,141.241,46500000.0
2006-02-08 00:16:00,141.217,141.284,141.217,141.253,258999998.0
2006-02-08 00:17:00,141.219,141.247,141.205,141.238,82300001.0
2006-02-08 00:18:00,141.231,141.255,141.208,141.23,77600000.0
2006-02-08 00:19:00,141.198,141.243,141.191,141.229,85499998.0
2006-02-08 00:20:00,141.21,141.247,141.201,141.22,59200001.0
2006-02-08 00:21:00,141.237,141.237,141.223,141.223,45600000.0
2006-02-08 00:22:00,141.22,141.234,141.218,141.232,115000000.0
2006-02-08 00:23:00,141.26,141.262,141.204,141.216,167799999.0
2006-02-08 00:24:00,141.245,141.255,141.204,141.233,91199999.0
2006-02-08 00:25:00,141.243,141.249,141.213,141.237,91100002.0
2006-02-08 00:26:00,141.253,141.253,141.203,141.223,102199999.0
2006-02-08 00:27:00,141.237,141.25,141.214,141.238,127999998.0
2006-02-08 00:28:00,141.245,141.259,141.202,141.208,96500000.0
2006-02-08 00:29:00,141.248,141.252,141.19,141.228,123199999.0
2006-02-08 00:30:00,141.242,141.242,141.192,141.208,88799999.0
2006-02-08 00:31:00,141.212,141.222,141.186,141.2,77200000.0
2006-02-08 00:32:00,141.214,141.23,141.187,141.197,108299999.0
2006-02-08 00:33:00,141.174,141.231,141.162,141.221,159000000.0
2006-02-08 00:34:00,141.2,141.233,141.176,141.226,121200000.0
2006-02-08 00:35:00,141.215,141.215,141.179,141.188,47500000.0
2006-02-08 00:36:00,141.185,141.197,141.185,141.196,44200000.0
2006-02-08 00:37:00,141.202,141.225,141.202,141.225,138499998.0
2006-02-08 00:38:00,141.223,141.223,141.197,141.197,54800000.0
2006-02-08 00:39:00,141.197,141.207,141.197,141.207,74100002.0
2006-02-08 00:40:00,141.197,141.208,141.193,141.208,46299999.0
2006-02-08 00:41:00,141.206,141.212,141.203,141.203,34400000.0
2006-02-08 00:42:00,141.198,141.214,141.198,141.202,93099999.0
2006-02-08 00:43:00,141.205,141.219,141.2,141.201,155599997.0
2006-02-08 00:44:00,141.197,141.199,141.188,141.191,64799999.0
2006-02-08 00:45:00,141.187,141.191,141.183,141.188,103100000.0
2006-02-08 00:46:00,141.196,141.206,141.196,141.201,43300000.0
2006-02-08 00:47:00,141.207,141.208,141.199,141.199,121200000.0
2006-02-08 00:48:00,141.205,141.211,141.199,141.207,84399998.0
2006-02-08 00:49:00,141.201,141.203,141.197,141.199,117699998.0
2006-02-08 00:50:00,141.178,141.178,141.155,141.155,48799999.0
2006-02-08 00:51:00,141.149,141.164,141.141,141.162,102700002.0
2006-02-08 00:52:00,141.161,141.168,141.152,141.164,114200001.0
2006-02-08 00:53:00,141.152,141.156,141.15,141.15,84000000.0
2006-02-08 00:54:00,141.15,141.171,141.149,141.164,111199999.0
2006-02-08 00:55:00,141.157,141.169,141.154,141.158,131999999.0
2006-02-08 00:56:00,141.16,141.16,141.141,141.143,132899999.0
2006-02-08 00:57:00,141.136,141.14,141.109,141.109,153800001.0
2006-02-08 00:58:00,141.106,141.114,141.103,141.112,75400001.0
2006-02-08 00:59:00,141.109,141.111,141.101,141.101,46400001.0
2006-02-08 01:00:00,141.101,141.109,141.077,141.083,121700000.0
2006-02-08 01:01:00,141.075,141.075,141.051,141.067,124500000.0
2006-02-08 01:02:00,141.076,141.076,141.06,141.067,105999998.0
2006-02-08 01:03:00,141.066,141.066,141.034,141.04,54699999.0
2006-02-08 01:04:00,141.035,141.061,141.035,141.061,132300002.0
2006-02-08 01:05:00,141.06,141.06,141.04,141.04,60299999.0
2006-02-08 01:06:00,141.034,141.034,141.022,141.022,84600002.0
2006-02-08 01:07:00,141.023,141.028,141.019,141.026,85000000.0
2006-02-08 01:08:00,141.03,141.036,141.029,141.029,63499999.0
2006-02-08 01:09:00,141.015,141.023,141.015,141.023,26100000.0
2006-02-08 01:10:00,141.024,141.037,141.01,141.01,159299998.0
2006-02-08 01:11:00,140.987,140.987,140.95,140.957,36300000.0
2006-02-08 01:12:00,140.971,141.01,140.943,141.01,91100000.0
2006-02-08 01:13:00,141.019,141.023,141.001,141.001,92499998.0
2006-02-08 01:14:00,140.997,140.999,140.952,140.955,94300000.0
2006-02-08 01:15:00,140.962,140.977,140.954,140.977,51799999.0
2006-02-08 01:16:00,140.992,141.027,140.973,141.027,89700000.0
2006-02-08 01:17:00,141.038,141.077,141.038,141.068,162500002.0
2006-02-08 01:18:00,141.074,141.114,141.074,141.103,83600000.0
2006-02-08 01:19:00,141.094,141.094,141.055,141.055,72699999.0
2006-02-08 01:20:00,141.057,141.063,141.052,141.058,44000000.0
2006-02-08 01:21:00,141.044,141.053,141.043,141.053,109900000.0
2006-02-08 01:22:00,141.056,141.07,141.055,141.06,94400001.0
2006-02-08 01:23:00,141.065,141.074,141.062,141.062,100000000.0
2006-02-08 01:24:00,141.055,141.079,141.055,141.062,85599999.0
2006-02-08 01:25:00,141.077,141.086,141.074,141.078,106299998.0
2006-02-08 01:26:00,141.072,141.084,141.059,141.078,100799999.0
2006-02-08 01:27:00,141.068,141.068,141.036,141.039,93799999.0
2006-02-08 01:28:00,141.042,141.054,141.035,141.054,72800000.0
2006-02-08 01:29:00,141.039,141.039,141.004,141.025,67700000.0
2006-02-08 01:30:00,141.03,141.038,141.018,141.02,103000000.0
2006-02-08 01:31:00,141.011,141.011,140.99,141.004,97499999.0
2006-02-08 01:32:00,140.997,141.006,140.992,141.006,157800000.0
2006-02-08 01:33:00,141.0,141.005,140.995,141.0,113199999.0
2006-02-08 01:34:00,141.007,141.007,140.99,140.998,95099999.0
2006-02-08 01:35:00,141.005,141.005,140.995,141.005,92400001.0
2006-02-08 01:36:00,141.003,141.007,140.999,140.999,96700003.0
2006-02-08 01:37:00,141.001,141.017,141.001,141.016,192600000.0
2006-02-08 01:38:00,141.016,141.047,141.013,141.047,118200001.0
2006-02-08 01:39:00,141.06,141.06,141.025,141.025,143799995.0
2006-02-08 01:40:00,141.03,141.033,141.015,141.024,81199998.0
2006-02-08 01:41:00,141.025,141.035,141.024,141.026,183000002.0
2006-02-08 01:42:00,141.029,141.03,141.019,141.029,164599998.0
2006-02-08 01:43:00,141.022,141.032,141.022,141.028,146600004.0
2006-02-08 01:44:00,141.031,141.047,141.031,141.035,92900000.0
2006-02-08 01:45:00,141.035,141.035,141.022,141.035,129499998.0
2006-02-08 01:46:00,141.031,141.033,141.026,141.029,42100000.0
2006-02-08 01:47:00,141.018,141.024,141.013,141.023,82100000.0
2006-02-08 01:48:00,141.008,141.008,140.999,141.005,159000003.0
2006-02-08 01:49:00,141.008,141.018,141.004,141.018,131699998.0
2006-02-08 01:50:00,141.003,141.022,141.003,141.022,76900000.0
2006-02-08 01:51:00,141.022,141.022,141.012,141.02,50399999.0
2006-02-08 01:52:00,141.015,141.015,141.0,141.01,69600001.0
2006-02-08 01:53:00,141.01,141.013,141.001,141.006,101400001.0
2006-02-08 01:54:00,141.011,141.014,140.995,140.995,122000000.0
2006-02-08 01:55:00,141.013,141.031,141.005,141.031,80800000.0
2006-02-08 01:56:00,141.03,141.043,141.024,141.043,210999998.0
2006-02-08 01:57:00,141.044,141.044,141.027,141.037,54600000.0
2006-02-08 01:58:00,141.052,141.066,141.036,141.052,107300000.0
2006-02-08 01:59:00,141.07,141.095,141.07,141.082,67600001.0
2006-02-08 02:00:00,141.087,141.13,141.087,141.13,58599999.0
2006-02-08 02:01:00,141.14,141.153,141.128,141.153,101500000.0
2006-02-08 02:02:00,141.164,141.177,141.159,141.176,100799999.0
2006-02-08 02:03:00,141.188,141.19,141.172,141.182,84399998.0
2006-02-08 02:04:00,141.183,141.186,141.175,141.175,59400001.0
2006-02-08 02:05:00,141.17,141.184,141.163,141.163,49700000.0
2006-02-08 02:06:00,141.18,141.211,141.18,141.199,84800000.0
2006-02-08 02:07:00,141.204,141.252,141.204,141.228,86399998.0
2006-02-08 02:08:00,141.239,141.256,141.239,141.247,116099998.0
2006-02-08 02:09:00,141.263,141.263,141.245,141.245,26700000.0
2006-02-08 02:10:00,141.238,141.249,141.234,141.246,121500000.0
2006-02-08 02:11:00,141.237,141.237,141.216,141.224,32800000.0
2006-02-08 02:12:00,141.221,141.223,141.219,141.223,94600000.0
2006-02-08 02:13:00,141.221,141.223,141.208,141.223,56000000.0
2006-02-08 02:14:00,141.226,141.236,141.226,141.228,77600000.0
2006-02-08 02:15:00,141.232,141.232,141.217,141.227,134999999.0
2006-02-08 02:16:00,141.228,141.238,141.228,141.238,118100001.0
2006-02-08 02:17:00,141.251,141.26,141.247,141.252,95899999.0
2006-02-08 02:18:00,141.249,141.249,141.237,141.245,150400002.0
2006-02-08 02:19:00,141.242,141.248,141.231,141.24,97999999.0
2006-02-08 02:20:00,141.25,141.266,141.239,141.254,70099999.0
2006-02-08 02:21:00,141.244,141.25,141.238,141.242,22100000.0
2006-02-08 02:22:00,141.239,141.239,141.224,141.224,107699999.0
2006-02-08 02:23:00,141.228,141.249,141.228,141.237,45600000.0
2006-02-08 02:24:00,141.238,141.25,141.23,141.25,122299997.0
2006-02-08 02:25:00,141.253,141.28,141.253,141.28,66300001.0
2006-02-08 02:26:00,141.275,141.281,141.27,141.272,132700002.0
2006-02-08 02:27:00,141.266,141.266,141.244,141.254,108400000.0
2006-02-08 02:28:00,141.258,141.265,141.258,141.26,110300001.0
2006-02-08 02:29:00,141.249,141.251,141.233,141.242,163299998.0
2006-02-08 02:30:00,141.241,141.251,141.241,141.25,46300001.0
2006-02-08 02:31:00,141.255,141.255,141.229,141.234,69900001.0
2006-02-08 02:32:00,141.227,141.236,141.211,141.211,196300000.0
2006-02-08 02:33:00,141.205,141.21,141.201,141.205,87199999.0
2006-02-08 02:34:00,141.191,141.191,141.175,141.179,76800000.0
2006-02-08 02:35:00,141.181,141.195,141.181,141.195,148200001.0
2006-02-08 02:36:00,141.193,141.203,141.189,141.198,130799999.0
2006-02-08 02:37:00,141.199,141.199,141.192,141.192,68200001.0
2006-02-08 02:38:00,141.19,141.201,141.183,141.19,119100000.0
2006-02-08 02:39:00,141.194,141.198,141.194,141.194,30400000.0
2006-02-08 02:40:00,141.197,141.204,141.195,141.2,92499999.0
2006-02-08 02:41:00,141.21,141.212,141.21,141.212,51899998.0
2006-02-08 02:42:00,141.209,141.211,141.179,141.19,118900000.0
2006-02-08 02:43:00,141.188,141.194,141.186,141.189,111600000.0
2006-02-08 02:44:00,141.184,141.196,141.174,141.174,120400000.0
2006-02-08 02:45:00,141.168,141.168,141.161,141.161,118300000.0
2006-02-08 02:46:00,141.169,141.193,141.169,141.183,119399998.0
2006-02-08 02:47:00,141.18,141.18,141.146,141.163,73999999.0
2006-02-08 02:48:00,141.159,141.169,141.157,141.168,29900000.0
2006-02-08 02:49:00,141.176,141.197,141.176,141.197,54300001.0
2006-02-08 02:50:00,141.2,141.207,141.192,141.207,48800000.0
2006-02-08 02:51:00,141.204,141.206,141.197,141.197,81099999.0
2006-02-08 02:52:00,141.204,141.223,141.204,141.223,110900000.0
2006-02-08 02:53:00,141.221,141.23,141.208,141.225,115800000.0
2006-02-08 02:54:00,141.225,141.244,141.221,141.244,88399999.0
2006-02-08 02:55:00,141.237,141.237,141.222,141.227,65400000.0
2006-02-08 02:56:00,141.225,141.225,141.211,141.211,233899994.0
2006-02-08 02:57:00,141.221,141.243,141.22,141.227,80700001.0
2006-02-08 02:58:00,141.237,141.325,141.229,141.325,72700000.0
2006-02-08 02:59:00,141.327,141.327,141.287,141.287,132799999.0
2006-02-08 03:00:00,141.287,141.3,141.268,141.273,81000000.0
2006-02-08 03:01:00,141.279,141.289,141.266,141.289,49800000.0
2006-02-08 03:02:00,141.283,141.283,141.25,141.253,72800000.0
2006-02-08 03:03:00,141.259,141.262,141.253,141.262,95699999.0
2006-02-08 03:04:00,141.264,141.285,141.264,141.285,84000000.0
2006-02-08 03:05:00,141.276,141.276,141.262,141.272,123199999.0
2006-02-08 03:06:00,141.275,141.278,141.268,141.269,55599999.0
2006-02-08 03:07:00,141.27,141.27,141.211,141.219,77699999.0
2006-02-08 03:08:00,141.218,141.225,141.206,141.222,40200000.0
2006-02-08 03:09:00,141.221,141.236,141.21,141.234,62599999.0
2006-02-08 03:10:00,141.236,141.241,141.226,141.23,99600000.0
2006-02-08 03:11:00,141.24,141.25,141.24,141.245,52200000.0
2006-02-08 03:12:00,141.235,141.265,141.229,141.265,45500000.0
2006-02-08 03:13:00,141.261,141.261,141.248,141.26,63099998.0
2006-02-08 03:14:00,141.263,141.263,141.245,141.25,62400001.0
2006-02-08 03:15:00,141.242,141.252,141.242,141.252,106299999.0
2006-02-08 03:16:00,141.248,141.25,141.236,141.247,121000000.0
2006-02-08 03:17:00,141.244,141.25,141.234,141.243,157700002.0
2006-02-08 03:18:00,141.256,141.275,141.256,141.274,100300000.0
2006-02-08 03:19:00,141.278,141.282,141.278,141.282,31699999.0
2006-02-08 03:20:00,141.287,141.311,141.28,141.303,72100001.0
2006-02-08 03:21:00,141.322,141.329,141.308,141.325,91200002.0
2006-02-08 03:22:00,141.327,141.339,141.314,141.339,129199999.0
2006-02-08 03:23:00,141.343,141.351,141.338,141.34,147499999.0
2006-02-08 03:24:00,141.344,141.354,141.344,141.347,134100000.0
2006-02-08 03:25:00,141.348,141.362,141.345,141.352,151299997.0
2006-02-08 03:26:00,141.349,141.349,141.332,141.332,63899999.0
2006-02-08 03:27:00,141.341,141.349,141.339,141.346,154200000.0
2006-02-08 03:28:00,141.348,141.349,141.344,141.349,107400000.0
2006-02-08 03:29:00,141.346,141.346,141.338,141.34,82300000.0
2006-02-08 03:30:00,141.333,141.343,141.333,141.343,67099999.0
2006-02-08 03:31:00,141.335,141.345,141.335,141.341,126599999.0
2006-02-08 03:32:00,141.339,141.364,141.334,141.363,29400000.0
2006-02-08 03:33:00,141.369,141.372,141.359,141.365,100100001.0
2006-02-08 03:34:00,141.37,141.372,141.361,141.361,48799999.0
2006-02-08 03:35:00,141.352,141.352,141.34,141.34,44800000.0
2006-02-08 03:36:00,141.339,141.351,141.339,141.351,20800000.0
2006-02-08 03:37:00,141.346,141.349,141.346,141.349,8800000.0
2006-02-08 03:38:00,141.341,141.348,141.341,141.348,78199999.0
2006-02-08 03:39:00,141.35,141.355,141.346,141.355,144699998.0
2006-02-08 03:40:00,141.346,141.358,141.345,141.351,183900001.0
2006-02-08 03:41:00,141.35,141.352,141.346,141.346,68100000.0
2006-02-08 03:42:00,141.343,141.344,141.343,141.344,23200000.0
2006-02-08 03:43:00,141.349,141.351,141.349,141.351,20800000.0
2006-02-08 03:44:00,141.362,141.364,141.352,141.358,142100001.0
2006-02-08 03:45:00,141.36,141.367,141.352,141.362,112299999.0
2006-02-08 03:46:00,141.354,141.371,141.354,141.366,96200001.0
2006-02-08 03:47:00,141.361,141.362,141.345,141.349,57300002.0
2006-02-08 03:48:00,141.348,141.365,141.348,141.365,21600000.0
2006-02-08 03:49:00,141.353,141.353,141.347,141.347,45399999.0
2006-02-08 03:50:00,141.334,141.346,141.334,141.34,83999999.0
2006-02-08 03:51:00,141.358,141.362,141.358,141.362,18800000.0
2006-02-08 03:52:00,141.369,141.369,141.366,141.366,34400000.0
2006-02-08 03:53:00,141.362,141.367,141.362,141.367,17600000.0
2006-02-08 03:54:00,141.366,141.369,141.351,141.354,92199999.0
2006-02-08 03:55:00,141.346,141.35,141.334,141.335,70700000.0
2006-02-08 03:56:00,141.326,141.343,141.326,141.343,47800000.0
2006-02-08 03:57:00,141.344,141.344,141.31,141.32,90799999.0
2006-02-08 03:58:00,141.314,141.315,141.303,141.305,101700000.0
2006-02-08 03:59:00,141.297,141.303,141.287,141.287,98000001.0
2006-02-08 04:00:00,141.29,141.291,141.275,141.275,112699997.0
2006-02-08 04:01:00,141.265,141.265,141.247,141.247,96700002.0
2006-02-08 04:02:00,141.24,141.244,141.23,141.23,94100001.0
2006-02-08 04:03:00,141.237,141.241,141.223,141.237,102600002.0
2006-02-08 04:04:00,141.236,141.248,141.224,141.229,69799999.0
2006-02-08 04:05:00,141.235,141.247,141.233,141.24,53700000.0
2006-02-08 04:06:00,141.243,141.243,141.232,141.243,191899999.0
2006-02-08 04:07:00,141.248,141.248,141.241,141.245,44000000.0
2006-02-08 04:08:00,141.254,141.257,141.244,141.246,148099999.0
2006-02-08 04:09:00,141.241,141.25,141.235,141.245,105000000.0
2006-02-08 04:10:00,141.247,141.249,141.233,141.239,165499999.0
2006-02-08 04:11:00,141.238,141.254,141.238,141.247,68299999.0
2006-02-08 04:12:00,141.24,141.251,141.237,141.237,48800000.0
2006-02-08 04:13:00,141.245,141.255,141.245,141.252,42400000.0
2006-02-08 04:14:00,141.255,141.258,141.246,141.248,52800001.0
2006-02-08 04:15:00,141.242,141.244,141.234,141.239,168599998.0
2006-02-08 04:16:00,141.239,141.248,141.233,141.233,68700000.0
2006-02-08 04:17:00,141.238,141.245,141.232,141.245,81200001.0
2006-02-08 04:18:00,141.25,141.259,141.248,141.259,145600001.0
2006-02-08 04:19:00,141.257,141.262,141.244,141.244,105199999.0
2006-02-08 04:20:00,141.241,141.241,141.222,141.23,52500000.0
2006-02-08 04:21:00,141.238,141.238,141.227,141.238,127899998.0
2006-02-08 04:22:00,141.236,141.236,141.218,141.235,81399999.0
2006-02-08 04:23:00,141.229,141.241,141.229,141.241,72199999.0
2006-02-08 04:24:00,141.242,141.243,141.231,141.234,63500000.0
2006-02-08 04:25:00,141.227,141.238,141.225,141.231,87200000.0
2006-02-08 04:26:00,141.234,141.248,141.232,141.244,41500000.0
2006-02-08 04:27:00,141.244,141.253,141.228,141.247,76899998.0
2006-02-08 04:28:00,141.246,141.254,141.24,141.243,149299999.0
2006-02-08 04:29:00,141.243,141.248,141.232,141.242,120599997.0
2006-02-08 04:30:00,141.26,141.271,141.26,141.26,132299998.0
2006-02-08 04:31:00,141.264,141.283,141.264,141.276,39000000.0
2006-02-08 04:32:00,141.298,141.325,141.289,141.325,106800002.0
2006-02-08 04:33:00,141.335,141.335,141.317,141.325,99100001.0
2006-02-08 04:34:00,141.334,141.336,141.329,141.336,49500000.0
2006-02-08 04:35:00,141.339,141.353,141.339,141.348,108099999.0
2006-02-08 04:36:00,141.352,141.373,141.352,141.367,34400000.0
2006-02-08 04:37:00,141.366,141.366,141.354,141.365,123799999.0
2006-02-08 04:38:00,141.37,141.37,141.354,141.354,51900001.0
2006-02-08 04:39:00,141.356,141.356,141.339,141.339,53999999.0
2006-02-08 04:40:00,141.349,141.355,141.345,141.348,71300001.0
2006-02-08 04:41:00,141.342,141.35,141.331,141.35,44300000.0
2006-02-08 04:42:00,141.345,141.357,141.345,141.345,82800000.0
2006-02-08 04:43:00,141.339,141.354,141.332,141.332,151200000.0
2006-02-08 04:44:00,141.328,141.328,141.306,141.315,51500000.0
2006-02-08 04:45:00,141.314,141.314,141.276,141.279,80799998.0
2006-02-08 04:46:00,141.286,141.301,141.286,141.298,161299998.0
2006-02-08 04:47:00,141.312,141.312,141.3,141.308,41000000.0
2006-02-08 04:48:00,141.306,141.321,141.306,141.315,78500001.0
2006-02-08 04:49:00,141.318,141.326,141.315,141.319,109300000.0
2006-02-08 04:50:00,141.31,141.316,141.298,141.298,49399999.0
2006-02-08 04:51:00,141.298,141.342,141.294,141.338,125800001.0
2006-02-08 04:52:00,141.339,141.355,141.339,141.355,26900000.0
2006-02-08 04:53:00,141.356,141.356,141.354,141.354,7800000.0
2006-02-08 04:54:00,141.346,141.346,141.33,141.342,75899999.0
2006-02-08 04:55:00,141.345,141.347,141.337,141.337,59600000.0
2006-02-08 04:56:00,141.337,141.339,141.323,141.325,110200000.0
2006-02-08 04:57:00,141.327,141.341,141.327,141.338,109600001.0
2006-02-08 04:58:00,141.337,141.346,141.337,141.345,51900000.0
2006-02-08 04:59:00,141.352,141.383,141.352,141.38,68100000.0
2006-02-08 05:00:00,141.377,141.377,141.36,141.362,55500000.0
2006-02-08 05:01:00,141.36,141.377,141.359,141.373,111199999.0
2006-02-08 05:02:00,141.37,141.375,141.37,141.375,15200000.0
2006-02-08 05:03:00,141.378,141.382,141.368,141.373,114100000.0
2006-02-08 05:04:00,141.372,141.387,141.372,141.387,165800001.0
2006-02-08 05:05:00,141.386,141.403,141.386,141.403,73299998.0
2006-02-08 05:06:00,141.407,141.415,141.404,141.404,89200002.0
2006-02-08 05:07:00,141.395,141.395,141.382,141.385,69100000.0
2006-02-08 05:08:00,141.382,141.388,141.374,141.378,85599999.0
2006-02-08 05:09:00,141.384,141.388,141.379,141.388,78700001.0
2006-02-08 05:10:00,141.38,141.384,141.378,141.38,56500000.0
2006-02-08 05:11:00,141.383,141.391,141.367,141.382,39700001.0
2006-02-08 05:12:00,141.382,141.391,141.38,141.38,96199997.0
2006-02-08 05:13:00,141.391,141.391,141.387,141.39,17600000.0
2006-02-08 05:14:00,141.402,141.402,141.389,141.394,85100000.0
2006-02-08 05:15:00,141.395,141.402,141.393,141.402,107100003.0
2006-02-08 05:16:00,141.403,141.407,141.398,141.407,71400000.0
2006-02-08 05:17:00,141.394,141.417,141.394,141.405,108000000.0
2006-02-08 05:18:00,141.421,141.421,141.403,141.403,20000000.0
2006-02-08 05:19:00,141.404,141.426,141.404,141.416,42400000.0
2006-02-08 05:20:00,141.427,141.427,141.411,141.411,54900000.0
2006-02-08 05:21:00,141.408,141.429,141.404,141.427,130300000.0
2006-02-08 05:22:00,141.419,141.423,141.414,141.421,98400000.0
2006-02-08 05:23:00,141.415,141.423,141.411,141.413,113200000.0
2006-02-08 05:24:00,141.412,141.412,141.403,141.409,70200000.0
2006-02-08 05:25:00,141.4,141.4,141.393,141.393,51700002.0
2006-02-08 05:26:00,141.395,141.406,141.391,141.391,121100000.0
2006-02-08 05:27:00,141.398,141.398,141.397,141.397,15200000.0
2006-02-08 05:28:00,141.41,141.415,141.41,141.415,15200000.0
2006-02-08 05:29:00,141.413,141.413,141.396,141.398,80699998.0
2006-02-08 05:30:00,141.383,141.396,141.379,141.396,65200000.0
2006-02-08 05:31:00,141.394,141.398,141.388,141.389,35599999.0
2006-02-08 05:32:00,141.383,141.386,141.377,141.377,26200000.0
2006-02-08 05:33:00,141.386,141.386,141.362,141.369,55200000.0
2006-02-08 05:34:00,141.357,141.376,141.357,141.376,31200000.0
2006-02-08 05:35:00,141.382,141.382,141.366,141.366,109399996.0
2006-02-08 05:36:00,141.377,141.382,141.367,141.367,89900000.0
2006-02-08 05:37:00,141.351,141.353,141.347,141.35,41200000.0
2006-02-08 05:38:00,141.357,141.378,141.357,141.374,103599999.0
2006-02-08 05:39:00,141.373,141.376,141.367,141.374,103800003.0
2006-02-08 05:40:00,141.376,141.382,141.359,141.373,135800001.0
2006-02-08 05:41:00,141.368,141.368,141.361,141.365,69499999.0
2006-02-08 05:42:00,141.37,141.37,141.358,141.363,135800003.0
2006-02-08 05:43:00,141.364,141.372,141.36,141.363,98100000.0
2006-02-08 05:44:00,141.365,141.374,141.365,141.366,68300000.0
2006-02-08 05:45:00,141.365,141.375,141.361,141.375,69400000.0
2006-02-08 05:46:00,141.375,141.387,141.375,141.381,63500000.0
2006-02-08 05:47:00,141.379,141.394,141.376,141.376,80600001.0
2006-02-08 05:48:00,141.391,141.409,141.391,141.405,74200000.0
2006-02-08 05:49:00,141.408,141.408,141.397,141.399,60199999.0
2006-02-08 05:50:00,141.4,141.4,141.398,141.4,25600000.0
2006-02-08 05:51:00,141.397,141.4,141.397,141.4,51199999.0
2006-02-08 05:52:00,141.396,141.412,141.396,141.399,64400000.0
2006-02-08 05:53:00,141.393,141.393,141.366,141.373,123500000.0
2006-02-08 05:54:00,141.374,141.379,141.371,141.379,129100001.0
2006-02-08 05:55:00,141.378,141.381,141.371,141.374,133499999.0
2006-02-08 05:56:00,141.38,141.38,141.38,141.38,14400000.0
2006-02-08 05:57:00,141.383,141.388,141.38,141.38,97800001.0
2006-02-08 05:58:00,141.375,141.375,141.355,141.355,138400003.0
2006-02-08 05:59:00,141.35,141.359,141.347,141.357,158199999.0
2006-02-08 06:00:00,141.352,141.375,141.352,141.375,104300000.0
2006-02-08 06:01:00,141.371,141.371,141.358,141.358,57500000.0
2006-02-08 06:02:00,141.368,141.376,141.357,141.364,93799998.0
2006-02-08 06:03:00,141.364,141.375,141.362,141.365,161900002.0
2006-02-08 06:04:00,141.363,141.365,141.356,141.36,69200000.0
2006-02-08 06:05:00,141.36,141.36,141.323,141.331,37600000.0
2006-02-08 06:06:00,141.323,141.331,141.32,141.32,96799999.0
2006-02-08 06:07:00,141.316,141.344,141.316,141.331,131600000.0
2006-02-08 06:08:00,141.335,141.335,141.316,141.327,144699998.0
2006-02-08 06:09:00,141.325,141.329,141.317,141.322,82300001.0
2006-02-08 06:10:00,141.325,141.336,141.325,141.332,106199999.0
2006-02-08 06:11:00,141.334,141.335,141.324,141.335,121500002.0
2006-02-08 06:12:00,141.34,141.364,141.34,141.36,63299998.0
2006-02-08 06:13:00,141.362,141.372,141.362,141.363,29100000.0
2006-02-08 06:14:00,141.372,141.372,141.354,141.354,43899999.0
2006-02-08 06:15:00,141.356,141.356,141.338,141.347,69499999.0
2006-02-08 06:16:00,141.348,141.359,141.338,141.357,59800000.0
2006-02-08 06:17:00,141.362,141.366,141.355,141.365,71500001.0
2006-02-08 06:18:00,141.355,141.361,141.348,141.352,80500002.0
2006-02-08 06:19:00,141.355,141.355,141.342,141.347,85699999.0
2006-02-08 06:20:00,141.341,141.349,141.341,141.349,62200001.0
2006-02-08 06:21:00,141.34,141.34,141.34,141.34,31900000.0
2006-02-08 06:22:00,141.335,141.345,141.335,141.34,57399999.0
2006-02-08 06:23:00,141.343,141.343,141.326,141.33,117299998.0
2006-02-08 06:24:00,141.334,141.336,141.334,141.336,6800000.0
2006-02-08 06:25:00,141.343,141.343,141.327,141.332,101100000.0
2006-02-08 06:26:00,141.332,141.335,141.331,141.333,86299999.0
2006-02-08 06:27:00,141.335,141.335,141.33,141.33,60700001.0
2006-02-08 06:28:00,141.327,141.327,141.313,141.313,96199999.0
2006-02-08 06:29:00,141.31,141.31,141.282,141.282,72400000.0
2006-02-08 06:30:00,141.287,141.287,141.273,141.273,81000000.0
2006-02-08 06:31:00,141.267,141.267,141.24,141.24,84799999.0
2006-02-08 06:32:00,141.244,141.263,141.244,141.248,87799999.0
2006-02-08 06:33:00,141.256,141.266,141.238,141.238,129699999.0
2006-02-08 06:34:00,141.246,141.246,141.23,141.244,102000000.0
2006-02-08 06:35:00,141.246,141.258,141.246,141.256,43999999.0
2006-02-08 06:36:00,141.262,141.262,141.249,141.253,40000000.0
2006-02-08 06:37:00,141.253,141.256,141.246,141.256,125000002.0
2006-02-08 06:38:00,141.252,141.253,141.249,141.253,23099999.0
2006-02-08 06:39:00,141.269,141.269,141.266,141.266,71099998.0
2006-02-08 06:40:00,141.265,141.287,141.265,141.283,118000001.0
2006-02-08 06:41:00,141.285,141.288,141.279,141.283,85900000.0
2006-02-08 06:42:00,141.282,141.295,141.279,141.288,85299999.0
2006-02-08 06:43:00,141.29,141.29,141.285,141.285,127900001.0
2006-02-08 06:44:00,141.287,141.287,141.258,141.26,95100000.0
2006-02-08 06:45:00,141.258,141.266,141.258,141.266,36400000.0
2006-02-08 06:46:00,141.268,141.279,141.264,141.264,104400000.0
2006-02-08 06:47:00,141.274,141.276,141.274,141.276,22700000.0
2006-02-08 06:48:00,141.28,141.28,141.263,141.263,111999999.0
2006-02-08 06:49:00,141.258,141.281,141.258,141.281,51300000.0
2006-02-08 06:50:00,141.279,141.281,141.261,141.266,143399998.0
2006-02-08 06:51:00,141.261,141.276,141.257,141.276,71000000.0
2006-02-08 06:52:00,141.272,141.276,141.26,141.26,72200001.0
2006-02-08 06:53:00,141.263,141.271,141.26,141.271,66300000.0
2006-02-08 06:54:00,141.267,141.268,141.257,141.257,98999999.0
2006-02-08 06:55:00,141.255,141.269,141.255,141.262,106700001.0
2006-02-08 06:56:00,141.272,141.272,141.26,141.266,95700000.0
2006-02-08 06:57:00,141.265,141.277,141.256,141.277,59600001.0
2006-02-08 06:58:00,141.276,141.278,141.267,141.275,139700000.0
2006-02-08 06:59:00,141.275,141.277,141.266,141.277,114700001.0
2006-02-08 07:00:00,141.283,141.283,141.271,141.275,49700000.0
2006-02-08 07:01:00,141.266,141.28,141.266,141.278,98600000.0
2006-02-08 07:02:00,141.275,141.28,141.275,141.275,50400001.0
2006-02-08 07:03:00,141.278,141.278,141.263,141.27,248400001.0
2006-02-08 07:04:00,141.27,141.271,141.267,141.267,73300000.0
2006-02-08 07:05:00,141.253,141.266,141.253,141.256,101600000.0
2006-02-08 07:06:00,141.254,141.259,141.247,141.248,130500001.0
2006-02-08 07:07:00,141.251,141.251,141.233,141.245,33700000.0
2006-02-08 07:08:00,141.247,141.259,141.234,141.24,75800001.0
2006-02-08 07:09:00,141.241,141.248,141.238,141.248,79800000.0
2006-02-08 07:10:00,141.251,141.251,141.234,141.247,51500000.0
2006-02-08 07:11:00,141.243,141.244,141.237,141.243,123999999.0
2006-02-08 07:12:00,141.246,141.246,141.234,141.234,65800000.0
2006-02-08 07:13:00,141.234,141.234,141.229,141.234,97000003.0
2006-02-08 07:14:00,141.23,141.239,141.23,141.233,53600000.0
2006-02-08 07:15:00,141.221,141.232,141.218,141.218,139899999.0
2006-02-08 07:16:00,141.223,141.25,141.223,141.245,100900000.0
2006-02-08 07:17:00,141.248,141.266,141.248,141.266,33400000.0
2006-02-08 07:18:00,141.265,141.265,141.25,141.25,109000001.0
2006-02-08 07:19:00,141.251,141.251,141.24,141.25,82700000.0
2006-02-08 07:20:00,141.24,141.255,141.24,141.248,55700000.0
2006-02-08 07:21:00,141.245,141.245,141.235,141.235,33600000.0
2006-02-08 07:22:00,141.238,141.242,141.235,141.235,48800000.0
2006-02-08 07:23:00,141.246,141.246,141.243,141.245,57600000.0
2006-02-08 07:24:00,141.242,141.245,141.239,141.24,92899999.0
2006-02-08 07:25:00,141.233,141.244,141.226,141.226,56000001.0
2006-02-08 07:26:00,141.228,141.228,141.205,141.205,70300001.0
2006-02-08 07:27:00,141.192,141.192,141.177,141.178,45400000.0
2006-02-08 07:28:00,141.188,141.198,141.186,141.191,137899997.0
2006-02-08 07:29:00,141.184,141.201,141.184,141.195,98200002.0
2006-02-08 07:30:00,141.189,141.189,141.185,141.185,77100000.0
2006-02-08 07:31:00,141.174,141.186,141.156,141.156,88699999.0
2006-02-08 07:32:00,141.154,141.159,141.154,141.159,79600000.0
2006-02-08 07:33:00,141.157,141.158,141.148,141.158,121800000.0
2006-02-08 07:34:00,141.169,141.178,141.169,141.177,84799999.0
2006-02-08 07:35:00,141.165,141.165,141.142,141.151,67900000.0
2006-02-08 07:36:00,141.155,141.159,141.155,141.157,16000000.0
2006-02-08 07:37:00,141.169,141.192,141.169,141.182,113600001.0
2006-02-08 07:38:00,141.178,141.195,141.169,141.169,85299999.0
2006-02-08 07:39:00,141.163,141.177,141.161,141.177,177300001.0
2006-02-08 07:40:00,141.177,141.192,141.177,141.192,79499999.0
2006-02-08 07:41:00,141.194,141.214,141.193,141.214,150200000.0
2006-02-08 07:42:00,141.221,141.223,141.214,141.218,36600000.0
2006-02-08 07:43:00,141.211,141.224,141.21,141.224,100199999.0
2006-02-08 07:44:00,141.225,141.225,141.218,141.225,49600000.0
2006-02-08 07:45:00,141.22,141.23,141.22,141.225,49000000.0
2006-02-08 07:46:00,141.228,141.228,141.225,141.225,79100003.0
2006-02-08 07:47:00,141.216,141.216,141.202,141.208,55600000.0
2006-02-08 07:48:00,141.208,141.217,141.204,141.215,41600000.0
2006-02-08 07:49:00,141.229,141.23,141.215,141.226,64600000.0
2006-02-08 07:50:00,141.242,141.248,141.232,141.248,193200001.0
2006-02-08 07:51:00,141.252,141.262,141.251,141.262,34900000.0
2006-02-08 07:52:00,141.266,141.286,141.266,141.272,99699999.0
2006-02-08 07:53:00,141.272,141.272,141.258,141.265,52100000.0
2006-02-08 07:54:00,141.262,141.263,141.252,141.252,75699999.0
2006-02-08 07:55:00,141.254,141.271,141.254,141.269,64199999.0
2006-02-08 07:56:00,141.27,141.282,141.264,141.264,121800003.0
2006-02-08 07:57:00,141.273,141.278,141.26,141.26,85700002.0
2006-02-08 07:58:00,141.273,141.297,141.273,141.293,106999997.0
2006-02-08 07:59:00,141.293,141.308,141.293,141.305,42400000.0
2006-02-08 08:00:00,141.302,141.302,141.292,141.3,108699996.0
2006-02-08 08:01:00,141.302,141.302,141.295,141.302,82000002.0
2006-02-08 08:02:00,141.305,141.307,141.285,141.285,168900000.0
2006-02-08 08:03:00,141.277,141.294,141.277,141.29,131299997.0
2006-02-08 08:04:00,141.296,141.296,141.273,141.278,90300000.0
2006-02-08 08:05:00,141.279,141.279,141.27,141.27,104199999.0
2006-02-08 08:06:00,141.261,141.261,141.243,141.261,88900001.0
2006-02-08 08:07:00,141.25,141.277,141.25,141.277,73900001.0
2006-02-08 08:08:00,141.276,141.276,141.262,141.266,151900000.0
2006-02-08 08:09:00,141.264,141.264,141.25,141.259,92700000.0
2006-02-08 08:10:00,141.26,141.261,141.248,141.248,117499999.0
2006-02-08 08:11:00,141.253,141.253,141.241,141.249,57200000.0
2006-02-08 08:12:00,141.252,141.261,141.252,141.255,111900002.0
2006-02-08 08:13:00,141.25,141.269,141.25,141.262,80300000.0
2006-02-08 08:14:00,141.262,141.275,141.262,141.27,129600001.0
2006-02-08 08:15:00,141.272,141.277,141.265,141.272,87699999.0
2006-02-08 08:16:00,141.266,141.27,141.261,141.269,112700000.0
2006-02-08 08:17:00,141.251,141.261,141.251,141.257,132400003.0
2006-02-08 08:18:00,141.25,141.25,141.245,141.245,41600001.0
2006-02-08 08:19:00,141.25,141.25,141.25,141.25,4800000.0
2006-02-08 08:20:00,141.241,141.241,141.232,141.232,8000000.0
2006-02-08 08:21:00,141.226,141.235,141.221,141.221,131099998.0
2006-02-08 08:22:00,141.217,141.224,141.213,141.223,80800000.0
2006-02-08 08:23:00,141.215,141.22,141.202,141.218,80499999.0
2006-02-08 08:24:00,141.218,141.218,141.2,141.203,137699995.0
2006-02-08 08:25:00,141.182,141.182,141.165,141.165,43499999.0
2006-02-08 08:26:00,141.173,141.173,141.153,141.159,38700000.0
2006-02-08 08:27:00,141.163,141.164,141.125,141.125,70599999.0
2006-02-08 08:28:00,141.135,141.136,141.107,141.107,173500002.0
2006-02-08 08:29:00,141.117,141.122,141.112,141.112,139699998.0
2006-02-08 08:30:00,141.115,141.16,141.115,141.155,118900001.0
2006-02-08 08:31:00,141.161,141.168,141.147,141.147,31900000.0
2006-02-08 08:32:00,141.143,141.155,141.143,141.144,92899999.0
2006-02-08 08:33:00,141.13,141.14,141.12,141.126,136100004.0
2006-02-08 08:34:00,141.12,141.141,141.12,141.137,130299997.0
2006-02-08 08:35:00,141.126,141.157,141.121,141.154,87299999.0
2006-02-08 08:36:00,141.163,141.163,141.148,141.15,113799998.0
2006-02-08 08:37:00,141.153,141.159,141.141,141.15,117499999.0
2006-02-08 08:38:00,141.153,141.156,141.128,141.128,80699999.0
2006-02-08 08:39:00,141.12,141.121,141.092,141.092,76100001.0
2006-02-08 08:40:00,141.085,141.093,141.08,141.081,59400000.0
2006-02-08 08:41:00,141.073,141.089,141.072,141.087,136700002.0
2006-02-08 08:42:00,141.096,141.117,141.091,141.095,53900000.0
2006-02-08 08:43:00,141.081,141.09,141.08,141.083,72000000.0
2006-02-08 08:44:00,141.079,141.082,141.074,141.078,130700002.0
2006-02-08 08:45:00,141.068,141.069,141.05,141.05,176800001.0
2006-02-08 08:46:00,141.043,141.055,141.028,141.028,100200002.0
2006-02-08 08:47:00,141.027,141.033,141.016,141.017,120399997.0
2006-02-08 08:48:00,141.022,141.023,141.003,141.01,88400002.0
2006-02-08 08:49:00,141.005,141.035,141.005,141.033,116899998.0
2006-02-08 08:50:00,141.05,141.062,141.05,141.062,121699999.0
2006-02-08 08:51:00,141.058,141.058,141.038,141.045,93399998.0
2006-02-08 08:52:00,141.039,141.046,141.029,141.046,123499997.0
2006-02-08 08:53:00,141.045,141.049,141.038,141.041,217999998.0
2006-02-08 08:54:00,141.03,141.032,141.011,141.016,112399998.0
2006-02-08 08:55:00,141.011,141.011,140.97,140.984,90799999.0
2006-02-08 08:56:00,140.993,140.997,140.975,140.975,91999999.0
2006-02-08 08:57:00,140.979,141.007,140.977,140.977,157699999.0
2006-02-08 08:58:00,140.963,140.963,140.936,140.936,114400001.0
2006-02-08 08:59:00,140.946,140.984,140.946,140.98,117499998.0
2006-02-08 09:00:00,140.985,141.009,140.985,140.993,43600000.0
2006-02-08 09:01:00,141.009,141.061,141.009,141.05,81999998.0
2006-02-08 09:02:00,141.043,141.043,141.029,141.038,55999999.0
2006-02-08 09:03:00,141.055,141.075,141.055,141.075,70000000.0
2006-02-08 09:04:00,141.075,141.087,141.068,141.086,79200000.0
2006-02-08 09:05:00,141.104,141.126,141.09,141.124,183800000.0
2006-02-08 09:06:00,141.126,141.132,141.114,141.119,127900000.0
2006-02-08 09:07:00,141.12,141.133,141.112,141.129,107900002.0
2006-02-08 09:08:00,141.14,141.155,141.14,141.145,165600000.0
2006-02-08 09:09:00,141.147,141.177,141.147,141.165,50300000.0
2006-02-08 09:10:00,141.146,141.151,141.139,141.139,34000000.0
2006-02-08 09:11:00,141.13,141.13,141.098,141.117,35500000.0
2006-02-08 09:12:00,141.11,141.11,141.095,141.102,81600002.0
2006-02-08 09:13:00,141.097,141.101,141.09,141.101,99199999.0
2006-02-08 09:14:00,141.106,141.111,141.098,141.108,235699996.0
2006-02-08 09:15:00,141.11,141.112,141.105,141.11,152600002.0
2006-02-08 09:16:00,141.107,141.11,141.095,141.11,75100000.0
2006-02-08 09:17:00,141.129,141.147,141.113,141.132,91200000.0
2006-02-08 09:18:00,141.139,141.191,141.139,141.191,84800000.0
2006-02-08 09:19:00,141.179,141.221,141.179,141.218,142300000.0
2006-02-08 09:20:00,141.213,141.223,141.211,141.223,87300001.0
2006-02-08 09:21:00,141.23,141.23,141.21,141.21,97700000.0
2006-02-08 09:22:00,141.21,141.221,141.209,141.216,119599999.0
2006-02-08 09:23:00,141.21,141.21,141.183,141.183,47800000.0
2006-02-08 09:24:00,141.183,141.2,141.183,141.196,155500003.0
2006-02-08 09:25:00,141.188,141.201,141.188,141.19,94399999.0
2006-02-08 09:26:00,141.187,141.202,141.186,141.194,96800001.0
2006-02-08 09:27:00,141.194,141.2,141.182,141.199,74900000.0
2006-02-08 09:28:00,141.191,141.2,141.189,141.193,52000000.0
2006-02-08 09:29:00,141.184,141.189,141.178,141.183,191099998.0
2006-02-08 09:30:00,141.175,141.177,141.165,141.17,70699999.0
2006-02-08 09:31:00,141.156,141.161,141.137,141.15,63299998.0
2006-02-08 09:32:00,141.143,141.145,141.119,141.12,74400000.0
2006-02-08 09:33:00,141.11,141.11,141.084,141.084,78299998.0
2006-02-08 09:34:00,141.082,141.1,141.065,141.065,94400000.0
2006-02-08 09:35:00,141.048,141.061,141.03,141.052,98400001.0
2006-02-08 09:36:00,141.056,141.107,141.046,141.107,64500001.0
2006-02-08 09:37:00,141.091,141.096,141.091,141.096,41499999.0
2006-02-08 09:38:00,141.087,141.102,141.087,141.101,106700000.0
2006-02-08 09:39:00,141.1,141.106,141.071,141.071,48000000.0
2006-02-08 09:40:00,141.072,141.072,141.048,141.049,108000002.0
2006-02-08 09:41:00,141.048,141.048,141.037,141.037,32000000.0
2006-02-08 09:42:00,141.042,141.051,141.038,141.043,71999999.0
2006-02-08 09:43:00,141.026,141.039,141.026,141.029,145300002.0
2006-02-08 09:44:00,141.033,141.045,141.033,141.035,62399999.0
2006-02-08 09:45:00,141.037,141.039,141.032,141.032,54400000.0
2006-02-08 09:46:00,141.033,141.04,141.033,141.035,59300000.0
2006-02-08 09:47:00,141.035,141.043,141.03,141.03,67099999.0
2006-02-08 09:48:00,141.031,141.041,141.022,141.041,54999999.0
2006-02-08 09:49:00,141.038,141.052,141.034,141.044,94699999.0
2006-02-08 09:50:00,141.05,141.085,141.05,141.08,94299999.0
2006-02-08 09:51:00,141.08,141.08,141.055,141.065,69600001.0
2006-02-08 09:52:00,141.072,141.078,141.064,141.068,86000001.0
2006-02-08 09:53:00,141.087,141.103,141.087,141.103,27200000.0
2006-02-08 09:54:00,141.111,141.116,141.109,141.109,51699999.0
2006-02-08 09:55:00,141.101,141.11,141.099,141.11,109300000.0
2006-02-08 09:56:00,141.106,141.113,141.1,141.104,111099998.0
2006-02-08 09:57:00,141.097,141.107,141.085,141.101,108900000.0
2006-02-08 09:58:00,141.095,141.095,141.088,141.088,48300000.0
2006-02-08 09:59:00,141.074,141.079,141.058,141.06,43000000.0
2006-02-08 10:00:00,141.057,141.063,141.042,141.056,79900001.0
2006-02-08 10:01:00,141.045,141.067,141.045,141.067,110400001.0
2006-02-08 10:02:00,141.076,141.101,141.076,141.101,44800000.0
2006-02-08 10:03:00,141.1,141.131,141.1,141.113,56600001.0
2006-02-08 10:04:00,141.114,141.127,141.114,141.12,60100000.0
2006-02-08 10:05:00,141.115,141.123,141.099,141.109,174999998.0
2006-02-08 10:06:00,141.113,141.132,141.113,141.129,87499998.0
2006-02-08 10:07:00,141.129,141.134,141.117,141.117,104999997.0
2006-02-08 10:08:00,141.128,141.135,141.123,141.135,55900000.0
2006-02-08 10:09:00,141.14,141.14,141.127,141.13,194900002.0
2006-02-08 10:10:00,141.136,141.136,141.101,141.101,82400000.0
2006-02-08 10:11:00,141.09,141.09,141.054,141.055,159599995.0
2006-02-08 10:12:00,141.058,141.079,141.058,141.063,122199999.0
2006-02-08 10:13:00,141.064,141.067,141.035,141.04,148800000.0
2006-02-08 10:14:00,141.033,141.05,141.031,141.049,84700000.0
2006-02-08 10:15:00,141.052,141.063,141.03,141.03,97799999.0
2006-02-08 10:16:00,141.029,141.058,141.029,141.058,64300000.0
2006-02-08 10:17:00,141.071,141.095,141.071,141.095,97300001.0
2006-02-08 10:18:00,141.114,141.167,141.114,141.155,30200000.0
2006-02-08 10:19:00,141.151,141.156,141.148,141.155,41100000.0
2006-02-08 10:20:00,141.152,141.171,141.145,141.171,146900001.0
2006-02-08 10:21:00,141.18,141.187,141.16,141.161,62900000.0
2006-02-08 10:22:00,141.159,141.162,141.142,141.148,141600003.0
2006-02-08 10:23:00,141.144,141.155,141.135,141.135,57300000.0
2006-02-08 10:24:00,141.141,141.149,141.141,141.141,43200000.0
2006-02-08 10:25:00,141.142,141.146,141.127,141.134,179200005.0
2006-02-08 10:26:00,141.118,141.118,141.075,141.075,66100000.0
2006-02-08 10:27:00,141.088,141.11,141.088,141.11,85500001.0
2006-02-08 10:28:00,141.107,141.109,141.099,141.099,80200000.0
2006-02-08 10:29:00,141.093,141.131,141.086,141.131,69199999.0
2006-02-08 10:30:00,141.13,141.13,141.11,141.11,178199995.0
2006-02-08 10:31:00,141.11,141.126,141.105,141.12,114200000.0
2006-02-08 10:32:00,141.115,141.118,141.102,141.102,38100000.0
2006-02-08 10:33:00,141.097,141.107,141.083,141.083,114600000.0
2006-02-08 10:34:00,141.081,141.104,141.081,141.102,41000000.0
2006-02-08 10:35:00,141.11,141.111,141.098,141.108,98299999.0
2006-02-08 10:36:00,141.105,141.11,141.093,141.094,149900002.0
2006-02-08 10:37:00,141.094,141.105,141.09,141.102,45600000.0
2006-02-08 10:38:00,141.108,141.112,141.074,141.074,99000000.0
2006-02-08 10:39:00,141.064,141.07,141.06,141.069,78200000.0
2006-02-08 10:40:00,141.068,141.083,141.058,141.083,184300002.0
2006-02-08 10:41:00,141.092,141.115,141.092,141.105,60000000.0
2006-02-08 10:42:00,141.094,141.103,141.089,141.09,83999999.0
2006-02-08 10:43:00,141.095,141.097,141.083,141.089,120600001.0
2006-02-08 10:44:00,141.095,141.104,141.078,141.078,227100005.0
2006-02-08 10:45:00,141.067,141.083,141.06,141.071,115999999.0
2006-02-08 10:46:00,141.085,141.096,141.085,141.087,61700001.0
2006-02-08 10:47:00,141.09,141.096,141.084,141.096,83199999.0
2006-02-08 10:48:00,141.108,141.127,141.108,141.124,67100001.0
2006-02-08 10:49:00,141.126,141.133,141.11,141.114,84699999.0
2006-02-08 10:50:00,141.112,141.123,141.11,141.11,95199999.0
2006-02-08 10:51:00,141.107,141.128,141.099,141.128,128299999.0
2006-02-08 10:52:00,141.12,141.139,141.114,141.114,70900000.0
2006-02-08 10:53:00,141.115,141.129,141.109,141.121,96000000.0
2006-02-08 10:54:00,141.125,141.125,141.097,141.115,64700000.0
2006-02-08 10:55:00,141.109,141.111,141.084,141.084,189499998.0
2006-02-08 10:56:00,141.087,141.098,141.083,141.087,114200001.0
2006-02-08 10:57:00,141.093,141.094,141.084,141.084,62800000.0
2006-02-08 10:58:00,141.079,141.09,141.078,141.078,42800001.0
2006-02-08 10:59:00,141.076,141.085,141.071,141.074,86200000.0
2006-02-08 11:00:00,141.077,141.077,141.061,141.07,173400003.0
2006-02-08 11:01:00,141.074,141.085,141.074,141.084,168099999.0
2006-02-08 11:02:00,141.079,141.093,141.079,141.093,65199999.0
2006-02-08 11:03:00,141.095,141.11,141.095,141.11,60100001.0
2006-02-08 11:04:00,141.116,141.116,141.096,141.113,160599997.0
2006-02-08 11:05:00,141.128,141.147,141.115,141.146,103500000.0
2006-02-08 11:06:00,141.148,141.162,141.143,141.162,82399998.0
2006-02-08 11:07:00,141.157,141.161,141.147,141.15,131799999.0
2006-02-08 11:08:00,141.149,141.154,141.14,141.147,56000000.0
2006-02-08 11:09:00,141.153,141.17,141.149,141.17,42099999.0
2006-02-08 11:10:00,141.175,141.183,141.174,141.175,82600000.0
2006-02-08 11:11:00,141.182,141.227,141.182,141.217,126799999.0
2006-02-08 11:12:00,141.217,141.22,141.203,141.211,106200000.0
2006-02-08 11:13:00,141.214,141.223,141.208,141.208,54000000.0
2006-02-08 11:14:00,141.199,141.2,141.19,141.2,75899999.0
2006-02-08 11:15:00,141.191,141.198,141.182,141.194,131200000.0
2006-02-08 11:16:00,141.193,141.216,141.186,141.216,96900000.0
2006-02-08 11:17:00,141.223,141.223,141.203,141.21,155999997.0
2006-02-08 11:18:00,141.218,141.218,141.208,141.208,22400000.0
2006-02-08 11:19:00,141.218,141.218,141.207,141.214,96199999.0
2006-02-08 11:20:00,141.213,141.239,141.213,141.236,112900000.0
2006-02-08 11:21:00,141.251,141.266,141.251,141.26,156799999.0
2006-02-08 11:22:00,141.272,141.293,141.272,141.293,78499998.0
2006-02-08 11:23:00,141.3,141.33,141.3,141.319,86400000.0
2006-02-08 11:24:00,141.301,141.317,141.301,141.31,99699999.0
2006-02-08 11:25:00,141.312,141.325,141.312,141.312,116900002.0
2006-02-08 11:26:00,141.308,141.315,141.301,141.315,54700000.0
2006-02-08 11:27:00,141.318,141.334,141.318,141.319,178699999.0
2006-02-08 11:28:00,141.314,141.32,141.306,141.31,52000001.0
2006-02-08 11:29:00,141.315,141.315,141.291,141.292,117599998.0
2006-02-08 11:30:00,141.302,141.318,141.302,141.312,84100000.0
2006-02-08 11:31:00,141.309,141.322,141.28,141.282,146400003.0
2006-02-08 11:32:00,141.281,141.288,141.281,141.288,92699999.0
2006-02-08 11:33:00,141.3,141.321,141.3,141.321,57300000.0
2006-02-08 11:34:00,141.329,141.34,141.32,141.336,137300000.0
2006-02-08 11:35:00,141.338,141.371,141.338,141.343,172300002.0
2006-02-08 11:36:00,141.356,141.356,141.334,141.34,121699997.0
2006-02-08 11:37:00,141.336,141.344,141.331,141.339,148999997.0
2006-02-08 11:38:00,141.33,141.34,141.324,141.337,92300001.0
2006-02-08 11:39:00,141.334,141.334,141.309,141.326,143600000.0
2006-02-08 11:40:00,141.32,141.32,141.304,141.309,59100000.0
2006-02-08 11:41:00,141.31,141.33,141.31,141.327,91500002.0
2006-02-08 11:42:00,141.33,141.347,141.329,141.335,102800000.0
2006-02-08 11:43:00,141.336,141.336,141.315,141.332,148700001.0
2006-02-08 11:44:00,141.329,141.333,141.311,141.326,68800000.0
2006-02-08 11:45:00,141.33,141.346,141.321,141.34,175099998.0
2006-02-08 11:46:00,141.335,141.347,141.335,141.347,69699999.0
2006-02-08 11:47:00,141.348,141.355,141.336,141.336,129400000.0
2006-02-08 11:48:00,141.342,141.343,141.334,141.336,136900001.0
2006-02-08 11:49:00,141.329,141.345,141.327,141.345,125699998.0
2006-02-08 11:50:00,141.335,141.341,141.323,141.341,116800002.0
2006-02-08 11:51:00,141.342,141.357,141.338,141.348,103900000.0
2006-02-08 11:52:00,141.352,141.369,141.345,141.345,107800001.0
2006-02-08 11:53:00,141.346,141.349,141.34,141.349,60399999.0
2006-02-08 11:54:00,141.354,141.361,141.346,141.348,122400002.0
2006-02-08 11:55:00,141.352,141.352,141.322,141.323,42700000.0
2006-02-08 11:56:00,141.316,141.316,141.287,141.287,76300000.0
2006-02-08 11:57:00,141.283,141.305,141.283,141.305,66200001.0
2006-02-08 11:58:00,141.305,141.321,141.301,141.321,33900000.0
2006-02-08 11:59:00,141.32,141.328,141.312,141.322,81800000.0
2006-02-08 12:00:00,141.321,141.33,141.321,141.325,71899999.0
2006-02-08 12:01:00,141.335,141.355,141.335,141.355,117799999.0
2006-02-08 12:02:00,141.363,141.396,141.363,141.393,143599998.0
2006-02-08 12:03:00,141.406,141.424,141.406,141.413,167399996.0
2006-02-08 12:04:00,141.418,141.419,141.408,141.41,108799998.0
2006-02-08 12:05:00,141.397,141.399,141.387,141.395,109500000.0
2006-02-08 12:06:00,141.391,141.401,141.391,141.4,113999999.0
2006-02-08 12:07:00,141.399,141.421,141.399,141.421,60699999.0
2006-02-08 12:08:00,141.42,141.42,141.402,141.402,27200000.0
2006-02-08 12:09:00,141.402,141.419,141.402,141.409,116899998.0
2006-02-08 12:10:00,141.415,141.421,141.409,141.42,96499998.0
2006-02-08 12:11:00,141.409,141.409,141.38,141.383,122699999.0
2006-02-08 12:12:00,141.384,141.415,141.384,141.415,121499998.0
2006-02-08 12:13:00,141.412,141.42,141.409,141.409,30900000.0
2006-02-08 12:14:00,141.413,141.431,141.404,141.431,116700000.0
2006-02-08 12:15:00,141.429,141.463,141.429,141.449,157600001.0
2006-02-08 12:16:00,141.445,141.445,141.436,141.438,63699999.0
2006-02-08 12:17:00,141.432,141.441,141.428,141.44,99300000.0
2006-02-08 12:18:00,141.43,141.43,141.409,141.409,74300000.0
2006-02-08 12:19:00,141.405,141.422,141.405,141.415,117599998.0
2006-02-08 12:20:00,141.419,141.419,141.405,141.405,50500000.0
2006-02-08 12:21:00,141.399,141.399,141.383,141.388,122299997.0
2006-02-08 12:22:00,141.378,141.389,141.378,141.383,90799999.0
2006-02-08 12:23:00,141.386,141.386,141.367,141.367,52300000.0
2006-02-08 12:24:00,141.362,141.368,141.353,141.355,101200003.0
2006-02-08 12:25:00,141.36,141.365,141.36,141.361,26600000.0
2006-02-08 12:26:00,141.358,141.36,141.34,141.343,97100002.0
2006-02-08 12:27:00,141.33,141.342,141.33,141.332,66099999.0
2006-02-08 12:28:00,141.324,141.333,141.324,141.326,139000000.0
2006-02-08 12:29:00,141.329,141.339,141.321,141.339,152000000.0
2006-02-08 12:30:00,141.343,141.35,141.338,141.34,114600002.0
2006-02-08 12:31:00,141.339,141.353,141.339,141.353,107699998.0
2006-02-08 12:32:00,141.356,141.356,141.336,141.344,70399999.0
2006-02-08 12:33:00,141.355,141.375,141.354,141.365,69500001.0
2006-02-08 12:34:00,141.391,141.45,141.391,141.45,151100003.0
2006-02-08 12:35:00,141.486,141.531,141.486,141.525,131900000.0
2006-02-08 12:36:00,141.533,141.573,141.53,141.544,217600000.0
2006-02-08 12:37:00,141.569,141.629,141.569,141.625,59999999.0
2006-02-08 12:38:00,141.633,141.66,141.633,141.64,120400001.0
2006-02-08 12:39:00,141.66,141.66,141.641,141.648,147500000.0
2006-02-08 12:40:00,141.638,141.646,141.625,141.643,41000000.0
2006-02-08 12:41:00,141.633,141.645,141.628,141.635,114999999.0
2006-02-08 12:42:00,141.634,141.658,141.633,141.648,23000000.0
2006-02-08 12:43:00,141.655,141.66,141.647,141.66,128700000.0
2006-02-08 12:44:00,141.66,141.668,141.656,141.66,126899998.0
2006-02-08 12:45:00,141.666,141.666,141.655,141.655,55200000.0
2006-02-08 12:46:00,141.665,141.678,141.665,141.668,36400000.0
2006-02-08 12:47:00,141.658,141.669,141.658,141.667,68100000.0
2006-02-08 12:48:00,141.677,141.677,141.669,141.669,121000001.0
2006-02-08 12:49:00,141.658,141.667,141.654,141.657,111900001.0
2006-02-08 12:50:00,141.667,141.684,141.667,141.676,93100000.0
2006-02-08 12:51:00,141.696,141.734,141.696,141.734,125999998.0
2006-02-08 12:52:00,141.732,141.732,141.716,141.716,44800000.0
2006-02-08 12:53:00,141.724,141.724,141.693,141.693,192499999.0
2006-02-08 12:54:00,141.683,141.695,141.678,141.678,105899999.0
2006-02-08 12:55:00,141.672,141.672,141.663,141.67,48600000.0
2006-02-08 12:56:00,141.673,141.679,141.643,141.643,116500000.0
2006-02-08 12:57:00,141.641,141.67,141.641,141.648,70399999.0
2006-02-08 12:58:00,141.64,141.658,141.627,141.627,119700001.0
2006-02-08 12:59:00,141.612,141.612,141.593,141.593,96599999.0
2006-02-08 13:00:00,141.597,141.605,141.589,141.605,87300000.0
2006-02-08 13:01:00,141.6,141.603,141.589,141.603,53599999.0
2006-02-08 13:02:00,141.605,141.624,141.605,141.613,105399999.0
2006-02-08 13:03:00,141.622,141.634,141.622,141.622,45900000.0
2006-02-08 13:04:00,141.626,141.633,141.621,141.627,104700000.0
2006-02-08 13:05:00,141.606,141.622,141.606,141.618,121199999.0
2006-02-08 13:06:00,141.62,141.621,141.608,141.618,37000000.0
2006-02-08 13:07:00,141.62,141.63,141.619,141.63,87699999.0
2006-02-08 13:08:00,141.632,141.632,141.615,141.615,24800000.0
2006-02-08 13:09:00,141.607,141.607,141.598,141.605,82500000.0
2006-02-08 13:10:00,141.599,141.604,141.591,141.591,123900001.0
2006-02-08 13:11:00,141.588,141.594,141.571,141.573,99500000.0
2006-02-08 13:12:00,141.571,141.58,141.56,141.58,114600000.0
2006-02-08 13:13:00,141.58,141.58,141.563,141.57,92199999.0
2006-02-08 13:14:00,141.568,141.576,141.563,141.568,84400001.0
2006-02-08 13:15:00,141.566,141.575,141.565,141.575,114599998.0
2006-02-08 13:16:00,141.57,141.579,141.565,141.579,58400000.0
2006-02-08 13:17:00,141.575,141.584,141.573,141.58,95299998.0
2006-02-08 13:18:00,141.581,141.586,141.574,141.578,117799999.0
2006-02-08 13:19:00,141.574,141.58,141.573,141.573,39800000.0
2006-02-08 13:20:00,141.577,141.577,141.564,141.564,38400000.0
2006-02-08 13:21:00,141.561,141.578,141.561,141.569,69700001.0
2006-02-08 13:22:00,141.572,141.579,141.566,141.576,224499997.0
2006-02-08 13:23:00,141.583,141.591,141.566,141.566,54500000.0
2006-02-08 13:24:00,141.556,141.557,141.545,141.557,59800000.0
2006-02-08 13:25:00,141.552,141.556,141.532,141.538,118699999.0
2006-02-08 13:26:00,141.542,141.554,141.54,141.545,149800002.0
2006-02-08 13:27:00,141.539,141.555,141.538,141.555,128600001.0
2006-02-08 13:28:00,141.546,141.56,141.546,141.56,110200001.0
2006-02-08 13:29:00,141.559,141.564,141.557,141.557,97000002.0
2006-02-08 13:30:00,141.56,141.572,141.56,141.563,64500000.0
2006-02-08 13:31:00,141.556,141.58,141.556,141.58,69900000.0
2006-02-08 13:32:00,141.567,141.588,141.567,141.577,108599999.0
2006-02-08 13:33:00,141.586,141.586,141.569,141.569,80800000.0
2006-02-08 13:34:00,141.563,141.578,141.556,141.568,137400002.0
2006-02-08 13:35:00,141.557,141.582,141.557,141.576,143800003.0
2006-02-08 13:36:00,141.582,141.597,141.568,141.568,60599999.0
2006-02-08 13:37:00,141.558,141.561,141.553,141.555,71299999.0
2006-02-08 13:38:00,141.558,141.562,141.556,141.562,36400000.0
2006-02-08 13:39:00,141.565,141.567,141.555,141.558,91699999.0
2006-02-08 13:40:00,141.548,141.562,141.548,141.561,86100000.0
2006-02-08 13:41:00,141.574,141.577,141.574,141.575,39700000.0
2006-02-08 13:42:00,141.571,141.584,141.571,141.584,70800000.0
2006-02-08 13:43:00,141.587,141.589,141.579,141.583,138499999.0
2006-02-08 13:44:00,141.581,141.599,141.581,141.591,76999998.0
2006-02-08 13:45:00,141.594,141.612,141.594,141.604,112700000.0
2006-02-08 13:46:00,141.61,141.61,141.604,141.604,92700003.0
2006-02-08 13:47:00,141.591,141.614,141.59,141.614,72700000.0
2006-02-08 13:48:00,141.609,141.609,141.592,141.606,87200000.0
2006-02-08 13:49:00,141.589,141.589,141.568,141.568,13800000.0
2006-02-08 13:50:00,141.55,141.565,141.55,141.554,91500002.0
2006-02-08 13:51:00,141.553,141.553,141.541,141.543,87100000.0
2006-02-08 13:52:00,141.545,141.555,141.539,141.546,156700003.0
2006-02-08 13:53:00,141.548,141.572,141.545,141.57,71700000.0
2006-02-08 13:54:00,141.56,141.56,141.551,141.558,82600000.0
2006-02-08 13:55:00,141.551,141.552,141.539,141.54,47900000.0
2006-02-08 13:56:00,141.54,141.552,141.538,141.538,84799999.0
2006-02-08 13:57:00,141.54,141.554,141.54,141.547,60300000.0
2006-02-08 13:58:00,141.548,141.548,141.535,141.535,44100000.0
2006-02-08 13:59:00,141.54,141.545,141.5,141.5,65800000.0
2006-02-08 14:00:00,141.503,141.51,141.49,141.506,111599998.0
2006-02-08 14:01:00,141.521,141.535,141.521,141.533,45600000.0
2006-02-08 14:02:00,141.518,141.53,141.518,141.524,78299999.0
2006-02-08 14:03:00,141.527,141.546,141.527,141.535,101300000.0
2006-02-08 14:04:00,141.54,141.547,141.539,141.545,53599999.0
2006-02-08 14:05:00,141.537,141.537,141.519,141.535,22400000.0
2006-02-08 14:06:00,141.526,141.526,141.507,141.511,103600000.0
2006-02-08 14:07:00,141.504,141.514,141.496,141.496,68700001.0
2006-02-08 14:08:00,141.494,141.521,141.494,141.516,110900000.0
2006-02-08 14:09:00,141.519,141.526,141.499,141.499,174700003.0
2006-02-08 14:10:00,141.506,141.515,141.482,141.482,113699999.0
2006-02-08 14:11:00,141.494,141.494,141.485,141.487,85500001.0
2006-02-08 14:12:00,141.501,141.506,141.472,141.493,172299998.0
2006-02-08 14:13:00,141.491,141.506,141.488,141.502,165199998.0
2006-02-08 14:14:00,141.506,141.52,141.505,141.505,67900000.0
2006-02-08 14:15:00,141.5,141.513,141.5,141.503,111199999.0
2006-02-08 14:16:00,141.502,141.519,141.502,141.515,106199998.0
2006-02-08 14:17:00,141.523,141.544,141.523,141.531,82800000.0
2006-02-08 14:18:00,141.529,141.546,141.529,141.538,106300000.0
2006-02-08 14:19:00,141.535,141.537,141.524,141.537,69899999.0
2006-02-08 14:20:00,141.55,141.562,141.543,141.552,73700002.0
2006-02-08 14:21:00,141.538,141.55,141.538,141.549,57900000.0
2006-02-08 14:22:00,141.553,141.553,141.525,141.53,113000003.0
2006-02-08 14:23:00,141.526,141.528,141.501,141.501,38800001.0
2006-02-08 14:24:00,141.499,141.499,141.474,141.475,81700002.0
2006-02-08 14:25:00,141.466,141.466,141.439,141.448,97400001.0
2006-02-08 14:26:00,141.458,141.465,141.441,141.45,139100001.0
2006-02-08 14:27:00,141.464,141.509,141.464,141.5,101400001.0
2006-02-08 14:28:00,141.495,141.519,141.49,141.519,120400001.0
2006-02-08 14:29:00,141.513,141.519,141.5,141.5,97299999.0
2006-02-08 14:30:00,141.489,141.51,141.489,141.51,47300001.0
2006-02-08 14:31:00,141.523,141.537,141.516,141.532,66800001.0
2006-02-08 14:32:00,141.528,141.537,141.527,141.531,76199999.0
2006-02-08 14:33:00,141.522,141.533,141.51,141.513,158400000.0
2006-02-08 14:34:00,141.507,141.52,141.504,141.52,83900000.0
2006-02-08 14:35:00,141.52,141.521,141.512,141.512,112799998.0
2006-02-08 14:36:00,141.511,141.522,141.504,141.504,64500001.0
2006-02-08 14:37:00,141.507,141.517,141.505,141.517,66400001.0
2006-02-08 14:38:00,141.514,141.52,141.508,141.508,80400000.0
2006-02-08 14:39:00,141.499,141.51,141.498,141.51,109300001.0
2006-02-08 14:40:00,141.504,141.516,141.496,141.514,91799998.0
2006-02-08 14:41:00,141.516,141.533,141.516,141.517,86100001.0
2006-02-08 14:42:00,141.51,141.527,141.51,141.527,79199999.0
2006-02-08 14:43:00,141.526,141.535,141.51,141.51,91900000.0
2006-02-08 14:44:00,141.523,141.523,141.52,141.522,48800000.0
2006-02-08 14:45:00,141.517,141.519,141.505,141.513,27300000.0
2006-02-08 14:46:00,141.523,141.53,141.507,141.51,141299998.0
2006-02-08 14:47:00,141.508,141.512,141.505,141.509,150399998.0
2006-02-08 14:48:00,141.512,141.515,141.494,141.515,68600000.0
2006-02-08 14:49:00,141.524,141.54,141.503,141.503,32200000.0
2006-02-08 14:50:00,141.505,141.511,141.498,141.508,186100000.0
2006-02-08 14:51:00,141.499,141.509,141.496,141.506,51700000.0
2006-02-08 14:52:00,141.507,141.519,141.507,141.516,115500002.0
2006-02-08 14:53:00,141.514,141.528,141.505,141.51,152900001.0
2006-02-08 14:54:00,141.512,141.518,141.482,141.512,166199999.0
2006-02-08 14:55:00,141.501,141.501,141.477,141.483,61599999.0
2006-02-08 14:56:00,141.484,141.492,141.475,141.489,159900000.0
2006-02-08 14:57:00,141.497,141.497,141.487,141.493,72299999.0
2006-02-08 14:58:00,141.492,141.495,141.479,141.479,66900000.0
2006-02-08 14:59:00,141.494,141.502,141.487,141.487,23100000.0
2006-02-08 15:00:00,141.51,141.539,141.51,141.524,106699998.0
2006-02-08 15:01:00,141.511,141.518,141.502,141.518,122899999.0
2006-02-08 15:02:00,141.52,141.536,141.52,141.536,98799999.0
2006-02-08 15:03:00,141.542,141.565,141.542,141.565,57199999.0
2006-02-08 15:04:00,141.572,141.575,141.565,141.565,50799999.0
2006-02-08 15:05:00,141.565,141.573,141.556,141.556,54900000.0
2006-02-08 15:06:00,141.559,141.566,141.558,141.566,106099999.0
2006-02-08 15:07:00,141.573,141.586,141.573,141.575,126600003.0
2006-02-08 15:08:00,141.582,141.582,141.552,141.565,174299999.0
2006-02-08 15:09:00,141.551,141.564,141.551,141.564,96299999.0
2006-02-08 15:10:00,141.553,141.554,141.543,141.547,34400000.0
2006-02-08 15:11:00,141.559,141.569,141.516,141.516,70000000.0
2006-02-08 15:12:00,141.495,141.511,141.482,141.484,149999997.0
2006-02-08 15:13:00,141.47,141.499,141.466,141.499,59999999.0
2006-02-08 15:14:00,141.509,141.518,141.493,141.5,92400000.0
2006-02-08 15:15:00,141.478,141.486,141.473,141.486,39300001.0
2006-02-08 15:16:00,141.489,141.5,141.483,141.494,70900000.0
2006-02-08 15:17:00,141.495,141.495,141.481,141.49,93500000.0
2006-02-08 15:18:00,141.49,141.493,141.475,141.478,165299997.0
2006-02-08 15:19:00,141.488,141.508,141.488,141.501,136499997.0
2006-02-08 15:20:00,141.502,141.504,141.471,141.477,80000000.0
2006-02-08 15:21:00,141.469,141.494,141.467,141.493,115500001.0
2006-02-08 15:22:00,141.493,141.496,141.465,141.465,98800000.0
2006-02-08 15:23:00,141.468,141.477,141.464,141.467,120199997.0
2006-02-08 15:24:00,141.476,141.476,141.453,141.461,152299997.0
2006-02-08 15:25:00,141.453,141.453,141.433,141.434,17500000.0
2006-02-08 15:26:00,141.443,141.451,141.433,141.433,79900000.0
2006-02-08 15:27:00,141.437,141.437,141.415,141.415,72399999.0
2006-02-08 15:28:00,141.429,141.441,141.425,141.437,107099998.0
2006-02-08 15:29:00,141.435,141.441,141.425,141.441,168300000.0
2006-02-08 15:30:00,141.454,141.469,141.443,141.469,96000000.0
2006-02-08 15:31:00,141.488,141.52,141.488,141.507,93400000.0
2006-02-08 15:32:00,141.506,141.51,141.488,141.488,119399999.0
2006-02-08 15:33:00,141.489,141.489,141.476,141.485,167700003.0
2006-02-08 15:34:00,141.495,141.526,141.495,141.526,86899999.0
2006-02-08 15:35:00,141.548,141.568,141.519,141.568,87300001.0
2006-02-08 15:36:00,141.572,141.572,141.533,141.543,134499998.0
2006-02-08 15:37:00,141.558,141.558,141.53,141.533,133200002.0
2006-02-08 15:38:00,141.531,141.549,141.531,141.542,106199999.0
2006-02-08 15:39:00,141.54,141.557,141.536,141.549,98200002.0
2006-02-08 15:40:00,141.54,141.551,141.534,141.551,105600001.0
2006-02-08 15:41:00,141.56,141.563,141.555,141.56,63300000.0
2006-02-08 15:42:00,141.562,141.571,141.555,141.563,212400001.0
2006-02-08 15:43:00,141.559,141.561,141.549,141.553,107000000.0
2006-02-08 15:44:00,141.555,141.561,141.547,141.55,123000003.0
2006-02-08 15:45:00,141.555,141.559,141.539,141.54,131300002.0
2006-02-08 15:46:00,141.533,141.547,141.533,141.54,129000001.0
2006-02-08 15:47:00,141.547,141.547,141.537,141.544,68999999.0
2006-02-08 15:48:00,141.542,141.549,141.523,141.524,82700001.0
2006-02-08 15:49:00,141.524,141.524,141.506,141.506,46900002.0
2006-02-08 15:50:00,141.517,141.543,141.517,141.536,147300000.0
2006-02-08 15:51:00,141.535,141.535,141.525,141.525,74299999.0
2006-02-08 15:52:00,141.525,141.525,141.514,141.522,44900000.0
2006-02-08 15:53:00,141.544,141.547,141.531,141.537,119999999.0
2006-02-08 15:54:00,141.531,141.54,141.524,141.53,86000001.0
2006-02-08 15:55:00,141.523,141.528,141.507,141.521,63900000.0
2006-02-08 15:56:00,141.522,141.547,141.522,141.547,122200002.0
2006-02-08 15:57:00,141.552,141.552,141.54,141.54,53900000.0
2006-02-08 15:58:00,141.533,141.533,141.513,141.525,148599999.0
2006-02-08 15:59:00,141.514,141.528,141.507,141.508,208800002.0
2006-02-08 16:00:00,141.513,141.528,141.513,141.518,69100000.0
2006-02-08 16:01:00,141.53,141.536,141.523,141.535,166700002.0
2006-02-08 16:02:00,141.535,141.535,141.518,141.518,89900001.0
2006-02-08 16:03:00,141.542,141.544,141.527,141.537,92500001.0
2006-02-08 16:04:00,141.536,141.542,141.524,141.524,133900001.0
2006-02-08 16:05:00,141.521,141.521,141.496,141.513,100500000.0
2006-02-08 16:06:00,141.512,141.526,141.508,141.526,138499999.0
2006-02-08 16:07:00,141.531,141.558,141.529,141.553,155000003.0
2006-02-08 16:08:00,141.555,141.557,141.539,141.546,162300000.0
2006-02-08 16:09:00,141.535,141.552,141.531,141.552,67000001.0
2006-02-08 16:10:00,141.552,141.557,141.538,141.552,39600000.0
2006-02-08 16:11:00,141.557,141.57,141.554,141.57,63200000.0
2006-02-08 16:12:00,141.564,141.564,141.536,141.536,107099999.0
2006-02-08 16:13:00,141.545,141.548,141.53,141.53,71100000.0
2006-02-08 16:14:00,141.542,141.544,141.525,141.543,151100001.0
2006-02-08 16:15:00,141.541,141.549,141.53,141.543,83600000.0
2006-02-08 16:16:00,141.551,141.566,141.55,141.55,31000000.0
2006-02-08 16:17:00,141.564,141.564,141.548,141.55,117399998.0
2006-02-08 16:18:00,141.549,141.552,141.537,141.551,173499999.0
2006-02-08 16:19:00,141.539,141.539,141.522,141.528,33600000.0
2006-02-08 16:20:00,141.531,141.531,141.511,141.518,101000000.0
2006-02-08 16:21:00,141.517,141.517,141.5,141.5,69999999.0
2006-02-08 16:22:00,141.487,141.512,141.487,141.509,120500001.0
2006-02-08 16:23:00,141.512,141.512,141.495,141.499,64800002.0
2006-02-08 16:24:00,141.504,141.516,141.488,141.488,91200000.0
2006-02-08 16:25:00,141.497,141.515,141.497,141.515,40999999.0
2006-02-08 16:26:00,141.506,141.508,141.498,141.502,28000000.0
2006-02-08 16:27:00,141.505,141.51,141.505,141.51,52999999.0
2006-02-08 16:28:00,141.51,141.51,141.51,141.51,65000000.0
2006-02-08 16:29:00,141.505,141.515,141.5,141.505,178800000.0
2006-02-08 16:30:00,141.513,141.518,141.506,141.515,75000000.0
2006-02-08 16:31:00,141.502,141.508,141.492,141.492,102499999.0
2006-02-08 16:32:00,141.49,141.504,141.49,141.502,57499999.0
2006-02-08 16:33:00,141.506,141.506,141.494,141.502,69500000.0
2006-02-08 16:34:00,141.501,141.513,141.496,141.499,118099999.0
2006-02-08 16:35:00,141.512,141.522,141.51,141.517,122899998.0
2006-02-08 16:36:00,141.512,141.524,141.512,141.516,69399999.0
2006-02-08 16:37:00,141.511,141.533,141.511,141.533,204300001.0
2006-02-08 16:38:00,141.539,141.549,141.533,141.544,69300001.0
2006-02-08 16:39:00,141.533,141.548,141.524,141.548,68000000.0
2006-02-08 16:40:00,141.536,141.536,141.51,141.515,76200000.0
2006-02-08 16:41:00,141.515,141.52,141.501,141.51,102199999.0
2006-02-08 16:42:00,141.515,141.515,141.486,141.486,102800001.0
2006-02-08 16:43:00,141.498,141.5,141.481,141.481,118300002.0
2006-02-08 16:44:00,141.481,141.495,141.481,141.493,194199999.0
2006-02-08 16:45:00,141.5,141.504,141.493,141.5,58100000.0
2006-02-08 16:46:00,141.504,141.513,141.502,141.502,126700002.0
2006-02-08 16:47:00,141.506,141.516,141.498,141.516,178499999.0
2006-02-08 16:48:00,141.515,141.534,141.514,141.522,128100000.0
2006-02-08 16:49:00,141.516,141.537,141.513,141.515,112100000.0
2006-02-08 16:50:00,141.515,141.517,141.502,141.517,111899999.0
2006-02-08 16:51:00,141.519,141.523,141.51,141.52,75000000.0
2006-02-08 16:52:00,141.523,141.531,141.515,141.515,104400002.0
2006-02-08 16:53:00,141.523,141.527,141.513,141.513,172600000.0
2006-02-08 16:54:00,141.509,141.509,141.493,141.498,80400000.0
2006-02-08 16:55:00,141.503,141.509,141.503,141.509,79200000.0
2006-02-08 16:56:00,141.501,141.523,141.501,141.513,106500001.0
2006-02-08 16:57:00,141.513,141.518,141.506,141.518,73800000.0
2006-02-08 16:58:00,141.518,141.539,141.518,141.529,83099998.0
2006-02-08 16:59:00,141.524,141.524,141.504,141.508,16200000.0
2006-02-08 17:00:00,141.51,141.54,141.51,141.538,187800000.0
2006-02-08 17:01:00,141.528,141.528,141.505,141.51,67300001.0
2006-02-08 17:02:00,141.505,141.508,141.497,141.508,42000000.0
2006-02-08 17:03:00,141.501,141.505,141.482,141.486,107600001.0
2006-02-08 17:04:00,141.484,141.5,141.481,141.494,195000001.0
2006-02-08 17:05:00,141.485,141.49,141.478,141.48,31200000.0
2006-02-08 17:06:00,141.485,141.492,141.482,141.484,44000001.0
2006-02-08 17:07:00,141.477,141.485,141.47,141.48,157799999.0
2006-02-08 17:08:00,141.48,141.499,141.478,141.495,101000002.0
2006-02-08 17:09:00,141.492,141.517,141.49,141.517,60300000.0
2006-02-08 17:10:00,141.526,141.526,141.473,141.473,86400000.0
2006-02-08 17:11:00,141.476,141.482,141.47,141.48,160599998.0
2006-02-08 17:12:00,141.481,141.485,141.479,141.479,75700000.0
2006-02-08 17:13:00,141.473,141.479,141.461,141.461,102500000.0
2006-02-08 17:14:00,141.467,141.469,141.454,141.454,54400000.0
2006-02-08 17:15:00,141.432,141.432,141.419,141.431,97799999.0
2006-02-08 17:16:00,141.438,141.442,141.434,141.44,43400000.0
2006-02-08 17:17:00,141.438,141.449,141.438,141.446,86200001.0
2006-02-08 17:18:00,141.446,141.453,141.446,141.451,67900000.0
2006-02-08 17:19:00,141.447,141.453,141.438,141.448,61000000.0
2006-02-08 17:20:00,141.446,141.446,141.437,141.437,8800000.0
2006-02-08 17:21:00,141.435,141.455,141.43,141.455,39100000.0
2006-02-08 17:22:00,141.451,141.47,141.443,141.47,58500000.0
2006-02-08 17:23:00,141.472,141.487,141.472,141.487,84700002.0
2006-02-08 17:24:00,141.487,141.499,141.487,141.492,95199998.0
2006-02-08 17:25:00,141.492,141.492,141.47,141.47,92500001.0
2006-02-08 17:26:00,141.456,141.462,141.446,141.448,97100001.0
2006-02-08 17:27:00,141.445,141.461,141.44,141.458,103699999.0
2006-02-08 17:28:00,141.445,141.461,141.445,141.455,149800001.0
2006-02-08 17:29:00,141.462,141.474,141.462,141.471,65800001.0
2006-02-08 17:30:00,141.471,141.471,141.452,141.46,200199999.0
2006-02-08 17:31:00,141.47,141.472,141.461,141.472,83600001.0
2006-02-08 17:32:00,141.467,141.48,141.464,141.472,65100000.0
2006-02-08 17:33:00,141.468,141.484,141.467,141.484,113000001.0
2006-02-08 17:34:00,141.488,141.497,141.478,141.48,96000000.0
2006-02-08 17:35:00,141.486,141.497,141.483,141.489,52499999.0
2006-02-08 17:36:00,141.488,141.515,141.488,141.51,138199999.0
2006-02-08 17:37:00,141.516,141.525,141.503,141.525,114999999.0
2006-02-08 17:38:00,141.523,141.542,141.519,141.542,62100000.0
2006-02-08 17:39:00,141.54,141.567,141.54,141.567,52699998.0
2006-02-08 17:40:00,141.571,141.583,141.571,141.575,90900000.0
2006-02-08 17:41:00,141.58,141.582,141.571,141.582,172999996.0
2006-02-08 17:42:00,141.587,141.587,141.563,141.566,136699999.0
2006-02-08 17:43:00,141.571,141.591,141.565,141.591,68400000.0
2006-02-08 17:44:00,141.593,141.593,141.571,141.58,56099999.0
2006-02-08 17:45:00,141.582,141.582,141.572,141.577,47700000.0
2006-02-08 17:46:00,141.573,141.578,141.565,141.578,109300001.0
2006-02-08 17:47:00,141.57,141.57,141.551,141.559,81499999.0
2006-02-08 17:48:00,141.564,141.565,141.548,141.565,64800000.0
2006-02-08 17:49:00,141.569,141.575,141.563,141.567,100300001.0
2006-02-08 17:50:00,141.568,141.572,141.557,141.56,55100002.0
2006-02-08 17:51:00,141.564,141.576,141.556,141.573,133499997.0
2006-02-08 17:52:00,141.563,141.563,141.514,141.525,76299999.0
2006-02-08 17:53:00,141.55,141.585,141.548,141.585,85500000.0
2006-02-08 17:54:00,141.634,141.677,141.63,141.677,90100001.0
2006-02-08 17:55:00,141.688,141.688,141.653,141.653,161399997.0
2006-02-08 17:56:00,141.644,141.667,141.638,141.667,77500001.0
2006-02-08 17:57:00,141.676,141.695,141.676,141.69,141199998.0
2006-02-08 17:58:00,141.692,141.703,141.674,141.68,158700003.0
2006-02-08 17:59:00,141.678,141.699,141.674,141.689,110600001.0
2006-02-08 18:00:00,141.694,141.713,141.688,141.699,127499997.0
2006-02-08 18:01:00,141.7,141.722,141.698,141.703,1352599998.0
2006-02-08 18:02:00,141.61,141.62,141.61,141.62,1449799996.0
2006-02-08 18:03:00,141.61,141.61,141.61,141.61,1449799996.0
2006-02-08 18:04:00,141.686,141.689,141.601,141.617,1449799996.0
2006-02-08 18:05:00,141.613,141.649,141.609,141.609,1563500000.0
2006-02-08 18:06:00,141.61,141.639,141.61,141.615,1043699999.0
2006-02-08 18:07:00,141.606,141.606,141.506,141.529,2085899991.0
2006-02-08 18:08:00,141.527,141.556,141.514,141.556,1517300000.0
2006-02-08 18:09:00,141.552,141.552,141.52,141.529,1525399996.0
2006-02-08 18:10:00,141.535,141.54,141.521,141.533,999300003.0
2006-02-08 18:11:00,141.545,141.598,141.529,141.598,766899998.0
2006-02-08 18:12:00,141.598,141.609,141.564,141.573,726200003.0
2006-02-08 18:13:00,141.572,141.584,141.559,141.573,1303600000.0
2006-02-08 18:14:00,141.575,141.593,141.57,141.57,1442000001.0
2006-02-08 18:15:00,141.565,141.58,141.551,141.569,1675999989.0
2006-02-08 18:16:00,141.577,141.599,141.573,141.577,1485399998.0
2006-02-08 18:17:00,141.58,141.591,141.568,141.573,788800002.0
2006-02-08 18:18:00,141.575,141.61,141.575,141.61,606400002.0
2006-02-08 18:19:00,141.607,141.607,141.578,141.585,632599993.0
2006-02-08 18:20:00,141.59,141.617,141.578,141.578,1558699994.0
2006-02-08 18:21:00,141.575,141.582,141.559,141.563,1369399996.0
2006-02-08 18:22:00,141.567,141.589,141.562,141.578,1030499997.0
2006-02-08 18:23:00,141.573,141.59,141.564,141.59,1201900007.0
2006-02-08 18:24:00,141.587,141.589,141.57,141.582,1155400000.0
2006-02-08 18:25:00,141.587,141.596,141.578,141.584,1200999988.0
2006-02-08 18:26:00,141.587,141.602,141.578,141.601,1126799996.0
2006-02-08 18:27:00,141.607,141.627,141.607,141.622,512800003.0
2006-02-08 18:28:00,141.633,141.633,141.603,141.618,696699994.0
2006-02-08 18:29:00,141.627,141.66,141.627,141.655,835899995.0
2006-02-08 18:30:00,141.661,141.685,141.649,141.665,436799999.0
2006-02-08 18:31:00,141.663,141.691,141.659,141.677,798199990.0
2006-02-08 18:32:00,141.678,141.706,141.67,141.701,1394299998.0
2006-02-08 18:33:00,141.697,141.703,141.675,141.682,1658199996.0
2006-02-08 18:34:00,141.679,141.682,141.649,141.672,985800002.0
2006-02-08 18:35:00,141.685,141.7,141.678,141.688,1210000001.0
2006-02-08 18:36:00,141.689,141.695,141.676,141.688,673299997.0
2006-02-08 18:37:00,141.694,141.721,141.687,141.713,489200003.0
2006-02-08 18:38:00,141.72,141.732,141.719,141.725,417500001.0
2006-02-08 18:39:00,141.725,141.725,141.668,141.681,257699998.0
2006-02-08 18:40:00,141.675,141.687,141.67,141.676,1166299996.0
2006-02-08 18:41:00,141.682,141.703,141.661,141.661,421199995.0
2006-02-08 18:42:00,141.663,141.672,141.641,141.66,747000001.0
2006-02-08 18:43:00,141.658,141.658,141.642,141.647,279499996.0
2006-02-08 18:44:00,141.643,141.667,141.64,141.667,313399996.0
2006-02-08 18:45:00,141.663,141.668,141.649,141.665,364900003.0
2006-02-08 18:46:00,141.663,141.675,141.652,141.669,749099998.0
2006-02-08 18:47:00,141.651,141.67,141.635,141.635,203599998.0
2006-02-08 18:48:00,141.64,141.662,141.64,141.652,495500000.0
2006-02-08 18:49:00,141.658,141.662,141.643,141.647,744699998.0
2006-02-08 18:50:00,141.641,141.641,141.625,141.639,767199994.0
2006-02-08 18:51:00,141.645,141.655,141.643,141.647,528399995.0
2006-02-08 18:52:00,141.649,141.673,141.649,141.655,608900001.0
2006-02-08 18:53:00,141.652,141.664,141.634,141.635,840599999.0
2006-02-08 18:54:00,141.635,141.657,141.618,141.647,842799999.0
2006-02-08 18:55:00,141.652,141.673,141.649,141.649,806399999.0
2006-02-08 18:56:00,141.637,141.637,141.599,141.615,434400001.0
2006-02-08 18:57:00,141.618,141.626,141.602,141.616,512299997.0
2006-02-08 18:58:00,141.621,141.645,141.619,141.623,477800000.0
2006-02-08 18:59:00,141.628,141.646,141.622,141.64,613100001.0
2006-02-08 19:00:00,141.636,141.652,141.625,141.637,247600000.0
2006-02-08 19:01:00,141.632,141.638,141.624,141.625,262399999.0
2006-02-08 19:02:00,141.615,141.625,141.612,141.62,255700000.0
2006-02-08 19:03:00,141.613,141.63,141.611,141.614,905099999.0
2006-02-08 19:04:00,141.613,141.642,141.613,141.636,488000000.0
2006-02-08 19:05:00,141.648,141.648,141.604,141.607,627599999.0
2006-02-08 19:06:00,141.609,141.62,141.603,141.603,776500001.0
2006-02-08 19:07:00,141.601,141.642,141.595,141.636,995699994.0
2006-02-08 19:08:00,141.638,141.638,141.606,141.606,849399989.0
2006-02-08 19:09:00,141.598,141.608,141.584,141.586,754199998.0
2006-02-08 19:10:00,141.588,141.588,141.574,141.577,192900001.0
2006-02-08 19:11:00,141.57,141.572,141.539,141.539,384000003.0
2006-02-08 19:12:00,141.545,141.565,141.532,141.56,354800000.0
2006-02-08 19:13:00,141.559,141.559,141.536,141.54,65499999.0
2006-02-08 19:14:00,141.539,141.556,141.534,141.556,305500002.0
2006-02-08 19:15:00,141.558,141.581,141.554,141.581,936299996.0
2006-02-08 19:16:00,141.587,141.606,141.586,141.597,460299997.0
2006-02-08 19:17:00,141.586,141.588,141.561,141.561,372399998.0
2006-02-08 19:18:00,141.56,141.572,141.559,141.563,230500002.0
2006-02-08 19:19:00,141.558,141.561,141.544,141.56,480300002.0
2006-02-08 19:20:00,141.561,141.561,141.538,141.538,221300000.0
2006-02-08 19:21:00,141.547,141.547,141.53,141.535,394699998.0
2006-02-08 19:22:00,141.535,141.54,141.53,141.53,74900000.0
2006-02-08 19:23:00,141.54,141.55,141.531,141.544,1089200004.0
2006-02-08 19:24:00,141.542,141.546,141.529,141.539,606300003.0
2006-02-08 19:25:00,141.537,141.545,141.529,141.536,581199998.0
2006-02-08 19:26:00,141.535,141.554,141.531,141.537,1323299993.0
2006-02-08 19:27:00,141.536,141.551,141.532,141.543,881700001.0
2006-02-08 19:28:00,141.548,141.575,141.548,141.572,673599996.0
2006-02-08 19:29:00,141.575,141.589,141.575,141.589,377199995.0
2006-02-08 19:30:00,141.6,141.618,141.59,141.618,623499997.0
2006-02-08 19:31:00,141.617,141.618,141.593,141.593,754399997.0
2006-02-08 19:32:00,141.585,141.596,141.574,141.579,816799999.0
2006-02-08 19:33:00,141.576,141.587,141.572,141.575,506900003.0
2006-02-08 19:34:00,141.578,141.635,141.578,141.628,1073600000.0
2006-02-08 19:35:00,141.631,141.639,141.624,141.63,660700001.0
2006-02-08 19:36:00,141.637,141.638,141.626,141.63,679700002.0
2006-02-08 19:37:00,141.63,141.646,141.63,141.635,48000000.0
2006-02-08 19:38:00,141.638,141.643,141.63,141.631,569500000.0
2006-02-08 19:39:00,141.64,141.653,141.63,141.633,755899994.0
2006-02-08 19:40:00,141.637,141.644,141.622,141.64,451399991.0
2006-02-08 19:41:00,141.638,141.648,141.635,141.635,935599999.0
2006-02-08 19:42:00,141.643,141.654,141.629,141.637,243400000.0
2006-02-08 19:43:00,141.64,141.65,141.636,141.636,85599999.0
2006-02-08 19:44:00,141.633,141.645,141.63,141.63,395599997.0
2006-02-08 19:45:00,141.631,141.632,141.624,141.63,109400000.0
2006-02-08 19:46:00,141.627,141.632,141.619,141.622,308300000.0
2006-02-08 19:47:00,141.622,141.633,141.622,141.63,173299998.0
2006-02-08 19:48:00,141.626,141.626,141.606,141.608,869000006.0
2006-02-08 19:49:00,141.612,141.626,141.597,141.626,261099999.0
2006-02-08 19:50:00,141.634,141.675,141.634,141.675,298699998.0
2006-02-08 19:51:00,141.686,141.733,141.679,141.689,276699997.0
2006-02-08 19:52:00,141.685,141.694,141.673,141.673,638099997.0
2006-02-08 19:53:00,141.671,141.674,141.645,141.658,548400000.0
2006-02-08 19:54:00,141.656,141.679,141.655,141.668,280700001.0
2006-02-08 19:55:00,141.676,141.717,141.676,141.714,249699999.0
2006-02-08 19:56:00,141.711,141.711,141.687,141.693,484699998.0
2006-02-08 19:57:00,141.681,141.687,141.662,141.662,683099999.0
2006-02-08 19:58:00,141.66,141.677,141.649,141.662,636599999.0
2006-02-08 19:59:00,141.665,141.676,141.659,141.67,647999998.0
2006-02-08 20:00:00,141.681,141.685,141.663,141.663,230600000.0
2006-02-08 20:01:00,141.659,141.667,141.652,141.655,431599999.0
2006-02-08 20:02:00,141.651,141.662,141.644,141.644,391599995.0
2006-02-08 20:03:00,141.648,141.661,141.646,141.65,214799998.0
2006-02-08 20:04:00,141.648,141.648,141.636,141.643,346800000.0
2006-02-08 20:05:00,141.644,141.648,141.633,141.636,730199999.0
2006-02-08 20:06:00,141.642,141.644,141.63,141.635,519299995.0
2006-02-08 20:07:00,141.632,141.647,141.628,141.636,250200000.0
2006-02-08 20:08:00,141.641,141.671,141.641,141.667,648599996.0
2006-02-08 20:09:00,141.67,141.679,141.653,141.679,335099999.0
2006-02-08 20:10:00,141.677,141.681,141.669,141.672,325700000.0
2006-02-08 20:11:00,141.672,141.677,141.645,141.658,834300003.0
2006-02-08 20:12:00,141.641,141.654,141.638,141.645,965599992.0
2006-02-08 20:13:00,141.648,141.665,141.648,141.657,310600003.0
2006-02-08 20:14:00,141.653,141.666,141.641,141.659,557500002.0
2006-02-08 20:15:00,141.657,141.657,141.627,141.645,666699998.0
2006-02-08 20:16:00,141.649,141.673,141.645,141.658,467900000.0
2006-02-08 20:17:00,141.653,141.661,141.644,141.661,330799999.0
2006-02-08 20:18:00,141.665,141.667,141.66,141.662,178700001.0
2006-02-08 20:19:00,141.664,141.684,141.664,141.673,602500004.0
2006-02-08 20:20:00,141.675,141.679,141.667,141.676,203799997.0
2006-02-08 20:21:00,141.678,141.684,141.673,141.682,389699998.0
2006-02-08 20:22:00,141.683,141.685,141.664,141.678,545900002.0
2006-02-08 20:23:00,141.685,141.734,141.685,141.729,330500000.0
2006-02-08 20:24:00,141.738,141.738,141.725,141.735,234199998.0
2006-02-08 20:25:00,141.732,141.736,141.714,141.723,427700002.0
2006-02-08 20:26:00,141.721,141.731,141.716,141.725,385000001.0
2006-02-08 20:27:00,141.722,141.736,141.716,141.736,635099995.0
2006-02-08 20:28:00,141.726,141.728,141.714,141.722,1107500001.0
2006-02-08 20:29:00,141.723,141.737,141.717,141.737,1070199999.0
2006-02-08 20:30:00,141.736,141.747,141.726,141.733,1386300005.0
2006-02-08 20:31:00,141.727,141.734,141.715,141.733,1139799988.0
2006-02-08 20:32:00,141.735,141.746,141.727,141.743,1075700000.0
2006-02-08 20:33:00,141.743,141.745,141.726,141.739,428700000.0
2006-02-08 20:34:00,141.733,141.742,141.723,141.73,537699999.0
2006-02-08 20:35:00,141.73,141.752,141.725,141.752,320799999.0
2006-02-08 20:36:00,141.752,141.752,141.737,141.745,508499997.0
2006-02-08 20:37:00,141.747,141.757,141.73,141.757,590999999.0
2006-02-08 20:38:00,141.757,141.758,141.738,141.751,633300001.0
2006-02-08 20:39:00,141.748,141.753,141.738,141.742,762300001.0
2006-02-08 20:40:00,141.735,141.744,141.728,141.74,1014700002.0
2006-02-08 20:41:00,141.739,141.76,141.739,141.759,352900001.0
2006-02-08 20:42:00,141.756,141.756,141.734,141.746,391499996.0
2006-02-08 20:43:00,141.742,141.745,141.73,141.736,410700000.0
2006-02-08 20:44:00,141.733,141.743,141.723,141.727,856899999.0
2006-02-08 20:45:00,141.735,141.745,141.73,141.733,595399997.0
2006-02-08 20:46:00,141.74,141.749,141.731,141.737,731200001.0
2006-02-08 20:47:00,141.731,141.743,141.727,141.73,614900001.0
2006-02-08 20:48:00,141.73,141.741,141.727,141.73,524399997.0
2006-02-08 20:49:00,141.735,141.744,141.73,141.744,340400002.0
2006-02-08 20:50:00,141.735,141.74,141.721,141.721,986899992.0
2006-02-08 20:51:00,141.721,141.737,141.721,141.737,526799995.0
2006-02-08 20:52:00,141.74,141.745,141.735,141.74,180499998.0
2006-02-08 20:53:00,141.741,141.751,141.736,141.745,894500002.0
2006-02-08 20:54:00,141.74,141.745,141.738,141.745,155900001.0
2006-02-08 20:55:00,141.74,141.749,141.73,141.746,948300005.0
2006-02-08 20:56:00,141.742,141.756,141.727,141.745,914599998.0
2006-02-08 20:57:00,141.75,141.762,141.745,141.754,685199992.0
2006-02-08 20:58:00,141.761,141.761,141.727,141.728,1245699998.0
2006-02-08 20:59:00,141.729,141.742,141.723,141.73,1314999996.0
2006-02-08 21:00:00,141.726,141.732,141.708,141.715,1308800002.0
2006-02-08 21:01:00,141.725,141.73,141.711,141.721,917299995.0
2006-02-08 21:02:00,141.717,141.729,141.716,141.72,484999999.0
2006-02-08 21:03:00,141.719,141.733,141.712,141.712,761100003.0
2006-02-08 21:04:00,141.71,141.721,141.706,141.711,528400004.0
2006-02-08 21:05:00,141.707,141.713,141.697,141.712,500999998.0
2006-02-08 21:06:00,141.711,141.725,141.697,141.707,592299998.0
2006-02-08 21:07:00,141.706,141.712,141.681,141.694,628099996.0
2006-02-08 21:08:00,141.697,141.708,141.692,141.695,342099998.0
2006-02-08 21:09:00,141.706,141.71,141.702,141.702,248399996.0
2006-02-08 21:10:00,141.702,141.713,141.702,141.705,220899999.0
2006-02-08 21:11:00,141.696,141.704,141.69,141.69,360100001.0
2006-02-08 21:12:00,141.683,141.683,141.662,141.662,544299999.0
2006-02-08 21:13:00,141.662,141.677,141.66,141.671,467000000.0
2006-02-08 21:14:00,141.659,141.682,141.658,141.673,701400000.0
2006-02-08 21:15:00,141.667,141.673,141.658,141.66,961000003.0
2006-02-08 21:16:00,141.662,141.674,141.66,141.665,553799998.0
2006-02-08 21:17:00,141.668,141.682,141.666,141.674,993900000.0
2006-02-08 21:18:00,141.676,141.689,141.675,141.683,396499998.0
2006-02-08 21:19:00,141.682,141.695,141.672,141.672,581300003.0
2006-02-08 21:20:00,141.67,141.67,141.62,141.62,1102099991.0
2006-02-08 21:21:00,141.622,141.64,141.619,141.63,443800001.0
2006-02-08 21:22:00,141.634,141.652,141.63,141.652,799999999.0
2006-02-08 21:23:00,141.655,141.664,141.651,141.651,595199997.0
2006-02-08 21:24:00,141.645,141.659,141.644,141.644,584599995.0
2006-02-08 21:25:00,141.653,141.661,141.642,141.647,654500003.0
2006-02-08 21:26:00,141.635,141.635,141.611,141.627,247600000.0
2006-02-08 21:27:00,141.627,141.627,141.584,141.597,184500001.0
2006-02-08 21:28:00,141.591,141.6,141.591,141.595,78200000.0
2006-02-08 21:29:00,141.599,141.614,141.587,141.607,221000003.0
2006-02-08 21:30:00,141.609,141.628,141.609,141.628,194199999.0
2006-02-08 21:31:00,141.632,141.648,141.632,141.64,74400000.0
2006-02-08 21:32:00,141.638,141.642,141.628,141.632,642799998.0
2006-02-08 21:33:00,141.629,141.632,141.621,141.627,148400000.0
2006-02-08 21:34:00,141.627,141.635,141.618,141.632,312600000.0
2006-02-08 21:35:00,141.63,141.63,141.617,141.618,379300002.0
2006-02-08 21:36:00,141.623,141.644,141.616,141.626,245300003.0
2006-02-08 21:37:00,141.635,141.655,141.635,141.639,147699999.0
2006-02-08 21:38:00,141.643,141.654,141.639,141.654,152100000.0
2006-02-08 21:39:00,141.655,141.655,141.638,141.652,242299999.0
2006-02-08 21:40:00,141.655,141.66,141.652,141.66,227900002.0
2006-02-08 21:41:00,141.659,141.659,141.64,141.64,127400002.0
2006-02-08 21:42:00,141.637,141.644,141.635,141.644,249599997.0
2006-02-08 21:43:00,141.64,141.649,141.635,141.64,374700002.0
2006-02-08 21:44:00,141.638,141.644,141.63,141.633,583500002.0
2006-02-08 21:45:00,141.635,141.64,141.632,141.635,377799999.0
2006-02-08 21:46:00,141.635,141.64,141.627,141.627,454299998.0
2006-02-08 21:47:00,141.631,141.643,141.627,141.643,344799997.0
2006-02-08 21:48:00,141.638,141.642,141.629,141.635,79000000.0
2006-02-08 21:49:00,141.624,141.641,141.624,141.63,161100000.0
2006-02-08 21:50:00,141.635,141.635,141.632,141.635,115499997.0
2006-02-08 21:51:00,141.632,141.637,141.619,141.637,199200003.0
2006-02-08 21:52:00,141.629,141.641,141.629,141.633,106900000.0
2006-02-08 21:53:00,141.632,141.638,141.632,141.638,63000000.0
2006-02-08 21:54:00,141.637,141.639,141.624,141.624,89199999.0
2006-02-08 21:55:00,141.629,141.629,141.616,141.626,47300000.0
2006-02-08 21:56:00,141.632,141.648,141.631,141.646,103100000.0
2006-02-08 21:57:00,141.649,141.654,141.644,141.644,33400000.0
2006-02-08 21:58:00,141.642,141.65,141.637,141.64,70499998.0
2006-02-08 21:59:00,141.628,141.652,141.625,141.636,79200000.0
2006-02-08 22:00:00,141.635,141.64,141.625,141.638,255800000.0
2006-02-08 22:01:00,141.647,141.648,141.632,141.633,405099997.0
2006-02-08 22:02:00,141.635,141.65,141.628,141.633,293900000.0
2006-02-08 22:03:00,141.635,141.638,141.63,141.63,128699999.0
2006-02-08 22:04:00,141.638,141.643,141.634,141.641,297999998.0
2006-02-08 22:05:00,141.635,141.652,141.635,141.652,194299997.0
2006-02-08 22:06:00,141.651,141.651,141.642,141.645,203100003.0
2006-02-08 22:07:00,141.64,141.64,141.61,141.61,89800000.0
2006-02-08 22:08:00,141.608,141.608,141.593,141.605,238900001.0
2006-02-08 22:09:00,141.596,141.596,141.589,141.593,44100000.0
2006-02-08 22:10:00,141.591,141.591,141.574,141.585,110299997.0
2006-02-08 22:11:00,141.578,141.594,141.578,141.584,142100000.0
2006-02-08 22:12:00,141.583,141.592,141.583,141.586,131499999.0
2006-02-08 22:13:00,141.588,141.611,141.588,141.611,96900000.0
2006-02-08 22:14:00,141.615,141.615,141.601,141.603,78000001.0
2006-02-08 22:15:00,141.604,141.61,141.598,141.6,207499997.0
2006-02-08 22:16:00,141.603,141.611,141.598,141.607,194300000.0
2006-02-08 22:17:00,141.606,141.607,141.605,141.605,61200000.0
2006-02-08 22:18:00,141.605,141.606,141.596,141.596,52700000.0
2006-02-08 22:19:00,141.595,141.599,141.586,141.586,128400001.0
2006-02-08 22:20:00,141.583,141.583,141.572,141.581,52600000.0
2006-02-08 22:21:00,141.587,141.587,141.578,141.583,49700000.0
2006-02-08 22:22:00,141.583,141.585,141.577,141.58,272700002.0
2006-02-08 22:23:00,141.58,141.58,141.575,141.58,367500002.0
2006-02-08 22:24:00,141.582,141.583,141.579,141.583,124799999.0
2006-02-08 22:25:00,141.584,141.596,141.582,141.582,179600001.0
2006-02-08 22:26:00,141.58,141.585,141.571,141.581,115300003.0
2006-02-08 22:27:00,141.58,141.591,141.57,141.587,535699996.0
2006-02-08 22:28:00,141.589,141.589,141.575,141.585,293000000.0
2006-02-08 22:29:00,141.598,141.598,141.589,141.598,132799999.0
2006-02-08 22:30:00,141.607,141.62,141.607,141.616,47199999.0
2006-02-08 22:31:00,141.607,141.619,141.592,141.6,129499999.0
2006-02-08 22:32:00,141.606,141.625,141.601,141.625,213199998.0
2006-02-08 22:33:00,141.638,141.653,141.631,141.653,250400000.0
2006-02-08 22:34:00,141.652,141.656,141.642,141.655,173999998.0
2006-02-08 22:35:00,141.647,141.647,141.614,141.614,42500000.0
2006-02-08 22:36:00,141.616,141.626,141.596,141.596,326299999.0
2006-02-08 22:37:00,141.589,141.607,141.585,141.597,254700005.0
2006-02-08 22:38:00,141.595,141.604,141.595,141.596,138800001.0
2006-02-08 22:39:00,141.596,141.608,141.596,141.6,165299998.0
2006-02-08 22:40:00,141.599,141.607,141.591,141.607,525399994.0
2006-02-08 22:41:00,141.606,141.606,141.592,141.592,108300000.0
2006-02-08 22:42:00,141.601,141.611,141.6,141.6,209400000.0
2006-02-08 22:43:00,141.603,141.603,141.585,141.588,135799997.0
2006-02-08 22:44:00,141.596,141.615,141.596,141.605,264200003.0
2006-02-08 22:45:00,141.614,141.644,141.614,141.62,275400000.0
2006-02-08 22:46:00,141.626,141.636,141.626,141.626,55500001.0
2006-02-08 22:47:00,141.622,141.628,141.622,141.623,137200000.0
2006-02-08 22:48:00,141.617,141.619,141.607,141.617,290800000.0
2006-02-08 22:49:00,141.616,141.621,141.599,141.603,372699999.0
2006-02-08 22:50:00,141.603,141.617,141.598,141.598,177500004.0
2006-02-08 22:51:00,141.596,141.605,141.595,141.6,137399998.0
2006-02-08 22:52:00,141.604,141.624,141.604,141.624,214700000.0
2006-02-08 22:53:00,141.62,141.629,141.614,141.616,262300000.0
2006-02-08 22:54:00,141.613,141.613,141.601,141.612,110500001.0
2006-02-08 22:55:00,141.605,141.618,141.605,141.613,73599999.0
2006-02-08 22:56:00,141.619,141.623,141.606,141.623,173700001.0
2006-02-08 22:57:00,141.618,141.622,141.612,141.612,162499999.0
2006-02-08 22:58:00,141.61,141.61,141.587,141.594,73300000.0
2006-02-08 22:59:00,141.609,141.631,141.6,141.605,185100000.0
2006-02-08 23:00:00,141.615,141.615,141.603,141.603,131799999.0
2006-02-08 23:01:00,141.601,141.617,141.601,141.614,101800000.0
2006-02-08 23:02:00,141.606,141.617,141.604,141.609,130199998.0
2006-02-08 23:03:00,141.607,141.61,141.598,141.598,30399999.0
2006-02-08 23:04:00,141.606,141.619,141.602,141.608,153600002.0
2006-02-08 23:05:00,141.607,141.626,141.607,141.623,74400000.0
2006-02-08 23:06:00,141.625,141.632,141.619,141.632,60799999.0
2006-02-08 23:07:00,141.647,141.653,141.639,141.653,71900000.0
2006-02-08 23:08:00,141.644,141.651,141.64,141.647,91800000.0
2006-02-08 23:09:00,141.649,141.658,141.632,141.658,42400000.0
2006-02-08 23:10:00,141.66,141.666,141.659,141.659,75400001.0
2006-02-08 23:11:00,141.648,141.663,141.648,141.66,82199998.0
2006-02-08 23:12:00,141.667,141.672,141.66,141.672,35300000.0
2006-02-08 23:13:00,141.666,141.666,141.658,141.664,67899998.0
2006-02-08 23:14:00,141.668,141.675,141.665,141.673,37600000.0
2006-02-08 23:15:00,141.674,141.677,141.667,141.667,51100000.0
2006-02-08 23:16:00,141.662,141.666,141.648,141.657,88700000.0
2006-02-08 23:17:00,141.655,141.661,141.654,141.66,144900003.0
2006-02-08 23:18:00,141.656,141.662,141.65,141.65,62200001.0
2006-02-08 23:19:00,141.652,141.656,141.646,141.652,160800004.0
2006-02-08 23:20:00,141.658,141.659,141.655,141.655,84700001.0
2006-02-08 23:21:00,141.657,141.663,141.65,141.659,178000003.0
2006-02-08 23:22:00,141.66,141.681,141.654,141.681,148999995.0
2006-02-08 23:23:00,141.691,141.703,141.677,141.693,178899999.0
2006-02-08 23:24:00,141.695,141.708,141.684,141.708,92399998.0
2006-02-08 23:25:00,141.704,141.704,141.673,141.689,132999998.0
2006-02-08 23:26:00,141.691,141.694,141.674,141.674,229399994.0
2006-02-08 23:27:00,141.681,141.715,141.681,141.715,73999998.0
2006-02-08 23:28:00,141.74,141.758,141.739,141.743,72500000.0
2006-02-08 23:29:00,141.748,141.76,141.738,141.76,126799998.0
2006-02-08 23:30:00,141.766,141.766,141.736,141.736,77700002.0
2006-02-08 23:31:00,141.742,141.76,141.742,141.748,105499999.0
2006-02-08 23:32:00,141.736,141.736,141.734,141.734,43200000.0
2006-02-08 23:33:00,141.73,141.742,141.729,141.733,49600000.0
2006-02-08 23:34:00,141.731,141.74,141.731,141.738,37600000.0
2006-02-08 23:35:00,141.745,141.745,141.736,141.745,72000000.0
2006-02-08 23:36:00,141.731,141.734,141.717,141.726,71200001.0
2006-02-08 23:37:00,141.737,141.742,141.732,141.742,95199999.0
2006-02-08 23:38:00,141.732,141.741,141.728,141.729,169699996.0
2006-02-08 23:39:00,141.737,141.737,141.727,141.732,60000000.0
2006-02-08 23:40:00,141.727,141.738,141.725,141.738,68200000.0
2006-02-08 23:41:00,141.739,141.739,141.722,141.735,46100000.0
2006-02-08 23:42:00,141.731,141.752,141.731,141.744,65900000.0
2006-02-08 23:43:00,141.747,141.758,141.747,141.758,60599999.0
2006-02-08 23:44:00,141.758,141.77,141.758,141.769,111400001.0
2006-02-08 23:45:00,141.761,141.761,141.746,141.755,73400000.0
2006-02-08 23:46:00,141.748,141.748,141.731,141.731,11100000.0
2006-02-08 23:47:00,141.727,141.745,141.724,141.745,53600000.0
2006-02-08 23:48:00,141.747,141.753,141.734,141.735,39700000.0
2006-02-08 23:49:00,141.737,141.753,141.737,141.743,22600000.0
2006-02-08 23:50:00,141.752,141.762,141.752,141.753,144000000.0
2006-02-08 23:51:00,141.744,141.761,141.74,141.747,130999998.0
2006-02-08 23:52:00,141.745,141.755,141.743,141.745,133900002.0
2006-02-08 23:53:00,141.748,141.756,141.744,141.754,150299999.0
2006-02-08 23:54:00,141.759,141.759,141.739,141.745,57600000.0
2006-02-08 23:55:00,141.749,141.757,141.73,141.73,67900002.0
2006-02-08 23:56:00,141.753,141.76,141.729,141.76,144399998.0
2006-02-08 23:57:00,141.751,141.752,141.743,141.752,90300000.0
2006-02-08 23:58:00,141.75,141.765,141.748,141.76,51200000.0
2006-02-08 23:59:00,141.755,141.764,141.751,141.764,172400002.0
2006-02-09 00:00:00,141.752,141.765,141.752,141.76,45900000.0
2006-02-09 00:01:00,141.787,141.787,141.728,141.758,119399997.0
2006-02-09 00:02:00,141.783,141.784,141.711,141.746,207199998.0
2006-02-09 00:03:00,141.772,141.772,141.711,141.73,108099999.0
2006-02-09 00:04:00,141.708,141.761,141.708,141.743,138099999.0
2006-02-09 00:05:00,141.734,141.764,141.727,141.764,148099999.0
2006-02-09 00:06:00,141.773,141.79,141.759,141.761,129300002.0
2006-02-09 00:07:00,141.784,141.79,141.75,141.75,112899999.0
2006-02-09 00:08:00,141.756,141.784,141.747,141.78,42899999.0
2006-02-09 00:09:00,141.794,141.804,141.775,141.782,246399998.0
2006-02-09 00:10:00,141.753,141.785,141.746,141.768,108499999.0
2006-02-09 00:11:00,141.777,141.789,141.743,141.76,131499999.0
2006-02-09 00:12:00,141.772,141.772,141.696,141.737,96699998.0
2006-02-09 00:13:00,141.742,141.749,141.715,141.716,72699999.0
2006-02-09 00:14:00,141.708,141.745,141.698,141.734,146099999.0
2006-02-09 00:15:00,141.705,141.745,141.691,141.718,154199999.0
2006-02-09 00:16:00,141.731,141.748,141.711,141.735,62400001.0
2006-02-09 00:17:00,141.733,141.749,141.73,141.735,75200000.0
2006-02-09 00:18:00,141.75,141.763,141.735,141.74,75600001.0
2006-02-09 00:19:00,141.728,141.743,141.697,141.735,113400000.0
2006-02-09 00:20:00,141.74,141.749,141.703,141.73,77400003.0
2006-02-09 00:21:00,141.742,141.748,141.706,141.727,65000000.0
2006-02-09 00:22:00,141.752,141.758,141.71,141.722,101599999.0
2006-02-09 00:23:00,141.741,141.741,141.686,141.699,66300000.0
2006-02-09 00:24:00,141.707,141.707,141.692,141.695,63000000.0
2006-02-09 00:25:00,141.703,141.703,141.69,141.7,53500000.0
2006-02-09 00:26:00,141.695,141.7,141.695,141.698,44800000.0
2006-02-09 00:27:00,141.703,141.707,141.703,141.707,5600000.0
2006-02-09 00:28:00,141.713,141.735,141.706,141.706,98300001.0
2006-02-09 00:29:00,141.721,141.721,141.697,141.699,28799999.0
2006-02-09 00:30:00,141.695,141.705,141.692,141.693,136899999.0
2006-02-09 00:31:00,141.685,141.7,141.684,141.69,70800000.0
2006-02-09 00:32:00,141.693,141.693,141.68,141.68,108999998.0
2006-02-09 00:33:00,141.69,141.707,141.683,141.705,121199999.0
2006-02-09 00:34:00,141.703,141.706,141.695,141.695,97000003.0
2006-02-09 00:35:00,141.695,141.701,141.69,141.698,65300001.0
2006-02-09 00:36:00,141.695,141.7,141.692,141.692,31300000.0
2006-02-09 00:37:00,141.688,141.695,141.685,141.69,63199999.0
2006-02-09 00:38:00,141.678,141.679,141.667,141.667,62400000.0
2006-02-09 00:39:00,141.677,141.705,141.677,141.705,45600000.0
2006-02-09 00:40:00,141.701,141.702,141.688,141.7,98900002.0
2006-02-09 00:41:00,141.701,141.708,141.701,141.705,71099998.0
2006-02-09 00:42:00,141.698,141.705,141.677,141.69,80700000.0
2006-02-09 00:43:00,141.702,141.717,141.699,141.708,78800000.0
2006-02-09 00:44:00,141.706,141.706,141.687,141.693,134499999.0
2006-02-09 00:45:00,141.693,141.698,141.69,141.691,49300000.0
2006-02-09 00:46:00,141.687,141.687,141.678,141.678,52300001.0
2006-02-09 00:47:00,141.687,141.699,141.687,141.693,109500002.0
2006-02-09 00:48:00,141.693,141.693,141.674,141.691,85500000.0
2006-02-09 00:49:00,141.69,141.691,141.683,141.685,128600002.0
2006-02-09 00:50:00,141.679,141.693,141.679,141.683,128400000.0
2006-02-09 00:51:00,141.685,141.685,141.673,141.68,79900000.0
2006-02-09 00:52:00,141.69,141.733,141.69,141.731,88399999.0
2006-02-09 00:53:00,141.723,141.733,141.72,141.733,40800000.0
2006-02-09 00:54:00,141.739,141.742,141.721,141.736,38800000.0
2006-02-09 00:55:00,141.733,141.741,141.722,141.725,96199999.0
2006-02-09 00:56:00,141.727,141.741,141.727,141.727,42300000.0
2006-02-09 00:57:00,141.721,141.73,141.717,141.717,112500000.0
2006-02-09 00:58:00,141.717,141.718,141.713,141.716,44900000.0
2006-02-09 00:59:00,141.711,141.715,141.702,141.707,111800001.0
2006-02-09 01:00:00,141.709,141.717,141.7,141.7,91299999.0
2006-02-09 01:01:00,141.701,141.715,141.701,141.711,112700002.0
2006-02-09 01:02:00,141.715,141.715,141.71,141.715,109999999.0
2006-02-09 01:03:00,141.708,141.714,141.702,141.714,109599999.0
2006-02-09 01:04:00,141.705,141.707,141.695,141.707,90000000.0
2006-02-09 01:05:00,141.711,141.713,141.702,141.702,52000000.0
2006-02-09 01:06:00,141.7,141.7,141.697,141.697,17600000.0
2006-02-09 01:07:00,141.7,141.7,141.695,141.7,141899999.0
2006-02-09 01:08:00,141.7,141.7,141.7,141.7,55099999.0
2006-02-09 01:09:00,141.707,141.724,141.707,141.724,19200000.0
2006-02-09 01:10:00,141.73,141.741,141.727,141.735,146000001.0
2006-02-09 01:11:00,141.743,141.748,141.733,141.737,150599999.0
2006-02-09 01:12:00,141.745,141.755,141.743,141.752,126800001.0
2006-02-09 01:13:00,141.755,141.758,141.743,141.745,127000001.0
2006-02-09 01:14:00,141.748,141.76,141.747,141.748,138200001.0
2006-02-09 01:15:00,141.75,141.759,141.743,141.759,83200002.0
2006-02-09 01:16:00,141.77,141.773,141.76,141.767,144600001.0
2006-02-09 01:17:00,141.76,141.775,141.753,141.753,269399999.0
2006-02-09 01:18:00,141.758,141.758,141.755,141.755,56800000.0
2006-02-09 01:19:00,141.754,141.754,141.745,141.745,86199999.0
2006-02-09 01:20:00,141.732,141.732,141.698,141.723,44800000.0
2006-02-09 01:21:00,141.712,141.726,141.708,141.711,93500001.0
2006-02-09 01:22:00,141.707,141.72,141.707,141.72,69599998.0
2006-02-09 01:23:00,141.717,141.732,141.715,141.725,56000000.0
2006-02-09 01:24:00,141.729,141.737,141.714,141.714,108300000.0
2006-02-09 01:25:00,141.717,141.717,141.695,141.711,64700001.0
2006-02-09 01:26:00,141.713,141.718,141.698,141.708,85200000.0
2006-02-09 01:27:00,141.707,141.707,141.697,141.702,87499999.0
2006-02-09 01:28:00,141.703,141.709,141.698,141.698,68200000.0
2006-02-09 01:29:00,141.701,141.701,141.686,141.7,55599999.0
2006-02-09 01:30:00,141.703,141.722,141.702,141.722,121499999.0
2006-02-09 01:31:00,141.717,141.725,141.703,141.725,168000000.0
2006-02-09 01:32:00,141.722,141.733,141.719,141.733,46700000.0
2006-02-09 01:33:00,141.731,141.742,141.728,141.742,116299998.0
2006-02-09 01:34:00,141.749,141.749,141.722,141.728,89600000.0
2006-02-09 01:35:00,141.738,141.742,141.732,141.742,59200000.0
2006-02-09 01:36:00,141.74,141.749,141.74,141.742,62700000.0
2006-02-09 01:37:00,141.738,141.747,141.724,141.724,168200004.0
2006-02-09 01:38:00,141.728,141.746,141.728,141.746,113799999.0
2006-02-09 01:39:00,141.755,141.755,141.735,141.743,79099998.0
2006-02-09 01:40:00,141.75,141.772,141.75,141.772,48000000.0
2006-02-09 01:41:00,141.779,141.788,141.779,141.78,83100000.0
2006-02-09 01:42:00,141.783,141.798,141.779,141.779,158600002.0
2006-02-09 01:43:00,141.774,141.806,141.774,141.8,36800000.0
2006-02-09 01:44:00,141.798,141.806,141.795,141.797,69500000.0
2006-02-09 01:45:00,141.802,141.802,141.791,141.794,97000000.0
2006-02-09 01:46:00,141.787,141.791,141.786,141.789,67099998.0
2006-02-09 01:47:00,141.78,141.782,141.773,141.773,111700002.0
2006-02-09 01:48:00,141.759,141.775,141.759,141.775,156199999.0
2006-02-09 01:49:00,141.776,141.776,141.755,141.755,98199997.0
2006-02-09 01:50:00,141.738,141.753,141.738,141.753,39700000.0
2006-02-09 01:51:00,141.754,141.754,141.727,141.735,108300000.0
2006-02-09 01:52:00,141.74,141.753,141.74,141.749,98199999.0
2006-02-09 01:53:00,141.751,141.768,141.751,141.762,62400000.0
2006-02-09 01:54:00,141.769,141.772,141.753,141.753,94300001.0
2006-02-09 01:55:00,141.766,141.766,141.756,141.763,37400000.0
2006-02-09 01:56:00,141.758,141.763,141.741,141.757,148400001.0
2006-02-09 01:57:00,141.758,141.765,141.755,141.76,118600001.0
2006-02-09 01:58:00,141.766,141.767,141.757,141.762,62400000.0
2006-02-09 01:59:00,141.76,141.761,141.743,141.754,110899999.0
2006-02-09 02:00:00,141.756,141.758,141.747,141.752,79299999.0
2006-02-09 02:01:00,141.753,141.755,141.746,141.75,52800000.0
2006-02-09 02:02:00,141.748,141.748,141.729,141.729,85300002.0
2006-02-09 02:03:00,141.735,141.739,141.71,141.71,102500001.0
2006-02-09 02:04:00,141.702,141.727,141.701,141.727,153999999.0
2006-02-09 02:05:00,141.71,141.71,141.694,141.694,131199996.0
2006-02-09 02:06:00,141.695,141.704,141.69,141.699,34800000.0
2006-02-09 02:07:00,141.705,141.745,141.705,141.728,82700000.0
2006-02-09 02:08:00,141.731,141.739,141.725,141.725,102300001.0
2006-02-09 02:09:00,141.728,141.728,141.72,141.72,41800000.0
2006-02-09 02:10:00,141.72,141.727,141.718,141.725,62700001.0
2006-02-09 02:11:00,141.725,141.74,141.72,141.74,63800001.0
2006-02-09 02:12:00,141.742,141.744,141.713,141.713,21800000.0
2006-02-09 02:13:00,141.711,141.72,141.709,141.72,71900000.0
2006-02-09 02:14:00,141.72,141.727,141.716,141.727,51400000.0
2006-02-09 02:15:00,141.728,141.729,141.705,141.705,37200000.0
2006-02-09 02:16:00,141.7,141.721,141.7,141.721,74700000.0
2006-02-09 02:17:00,141.727,141.731,141.715,141.727,91899999.0
2006-02-09 02:18:00,141.724,141.73,141.719,141.73,126499999.0
2006-02-09 02:19:00,141.721,141.721,141.709,141.71,70300002.0
2006-02-09 02:20:00,141.715,141.728,141.704,141.719,67399999.0
2006-02-09 02:21:00,141.721,141.722,141.704,141.704,83899999.0
2006-02-09 02:22:00,141.702,141.711,141.693,141.693,41000000.0
2006-02-09 02:23:00,141.688,141.69,141.682,141.682,111300004.0
2006-02-09 02:24:00,141.692,141.692,141.678,141.69,113699999.0
2006-02-09 02:25:00,141.672,141.685,141.672,141.685,42400000.0
2006-02-09 02:26:00,141.687,141.687,141.675,141.675,86299999.0
2006-02-09 02:27:00,141.681,141.7,141.681,141.7,23200000.0
2006-02-09 02:28:00,141.705,141.711,141.703,141.703,55500000.0
2006-02-09 02:29:00,141.695,141.705,141.695,141.7,153300001.0
2006-02-09 02:30:00,141.696,141.696,141.69,141.695,55099999.0
2006-02-09 02:31:00,141.702,141.702,141.689,141.695,92100001.0
2006-02-09 02:32:00,141.695,141.706,141.689,141.701,134999999.0
2006-02-09 02:33:00,141.697,141.707,141.696,141.707,117400002.0
2006-02-09 02:34:00,141.698,141.72,141.694,141.72,81400003.0
2006-02-09 02:35:00,141.718,141.718,141.692,141.701,49700000.0
2006-02-09 02:36:00,141.698,141.708,141.694,141.702,71300001.0
2006-02-09 02:37:00,141.71,141.715,141.707,141.708,91000000.0
2006-02-09 02:38:00,141.712,141.725,141.71,141.715,195200001.0
2006-02-09 02:39:00,141.723,141.727,141.713,141.725,107899998.0
2006-02-09 02:40:00,141.722,141.724,141.68,141.697,80300000.0
2006-02-09 02:41:00,141.695,141.738,141.694,141.734,79499999.0
2006-02-09 02:42:00,141.719,141.721,141.714,141.72,48299999.0
2006-02-09 02:43:00,141.711,141.711,141.698,141.699,81799999.0
2006-02-09 02:44:00,141.697,141.705,141.689,141.694,103300000.0
2006-02-09 02:45:00,141.696,141.71,141.695,141.705,92900001.0
2006-02-09 02:46:00,141.707,141.709,141.693,141.702,96799999.0
2006-02-09 02:47:00,141.709,141.709,141.679,141.704,47799999.0
2006-02-09 02:48:00,141.708,141.73,141.707,141.73,99699999.0
2006-02-09 02:49:00,141.732,141.743,141.725,141.734,74200000.0
2006-02-09 02:50:00,141.734,141.737,141.722,141.732,108699998.0
2006-02-09 02:51:00,141.733,141.745,141.722,141.722,61299999.0
2006-02-09 02:52:00,141.728,141.744,141.728,141.744,102300001.0
2006-02-09 02:53:00,141.741,141.788,141.74,141.788,129500002.0
2006-02-09 02:54:00,141.795,141.809,141.791,141.804,89299999.0
2006-02-09 02:55:00,141.794,141.805,141.774,141.783,90299998.0
2006-02-09 02:56:00,141.785,141.818,141.779,141.818,144500001.0
2006-02-09 02:57:00,141.853,141.869,141.836,141.868,160999998.0
2006-02-09 02:58:00,141.88,141.895,141.867,141.867,88299998.0
2006-02-09 02:59:00,141.859,141.878,141.848,141.874,68000000.0
2006-02-09 03:00:00,141.889,141.889,141.86,141.876,104199998.0
2006-02-09 03:01:00,141.878,141.891,141.87,141.885,139900000.0
2006-02-09 03:02:00,141.873,141.879,141.869,141.875,122300000.0
2006-02-09 03:03:00,141.868,141.886,141.858,141.867,152600000.0
2006-02-09 03:04:00,141.843,141.847,141.823,141.842,136199997.0
2006-02-09 03:05:00,141.852,141.878,141.83,141.878,135100000.0
2006-02-09 03:06:00,141.875,141.875,141.85,141.865,72899999.0
2006-02-09 03:07:00,141.862,141.865,141.83,141.835,50900000.0
2006-02-09 03:08:00,141.84,141.84,141.81,141.82,88100000.0
2006-02-09 03:09:00,141.82,141.82,141.79,141.805,77399999.0
2006-02-09 03:10:00,141.806,141.806,141.797,141.797,10200000.0
2006-02-09 03:11:00,141.802,141.805,141.785,141.786,51599998.0
2006-02-09 03:12:00,141.76,141.792,141.751,141.787,127399998.0
2006-02-09 03:13:00,141.792,141.796,141.785,141.791,103199999.0
2006-02-09 03:14:00,141.786,141.794,141.784,141.794,130399999.0
2006-02-09 03:15:00,141.803,141.817,141.803,141.817,24800000.0
2006-02-09 03:16:00,141.839,141.843,141.83,141.838,119000001.0
2006-02-09 03:17:00,141.837,141.847,141.83,141.847,169600002.0
2006-02-09 03:18:00,141.835,141.845,141.828,141.845,82200001.0
2006-02-09 03:19:00,141.835,141.836,141.827,141.834,95600001.0
2006-02-09 03:20:00,141.841,141.896,141.841,141.885,84700000.0
2006-02-09 03:21:00,141.89,141.89,141.857,141.873,83700000.0
2006-02-09 03:22:00,141.873,141.89,141.873,141.88,73199999.0
2006-02-09 03:23:00,141.882,141.883,141.864,141.87,127099999.0
2006-02-09 03:24:00,141.877,141.885,141.856,141.875,68000001.0
2006-02-09 03:25:00,141.887,141.892,141.865,141.871,155900000.0
2006-02-09 03:26:00,141.869,141.869,141.851,141.86,73699999.0
2006-02-09 03:27:00,141.861,141.864,141.846,141.847,107700000.0
2006-02-09 03:28:00,141.834,141.834,141.826,141.826,8800000.0
2006-02-09 03:29:00,141.819,141.833,141.819,141.823,57899999.0
2006-02-09 03:30:00,141.816,141.844,141.816,141.844,86000000.0
2006-02-09 03:31:00,141.843,141.843,141.829,141.832,35200000.0
2006-02-09 03:32:00,141.835,141.846,141.835,141.842,111199999.0
2006-02-09 03:33:00,141.844,141.853,141.835,141.844,63500001.0
2006-02-09 03:34:00,141.842,141.849,141.83,141.841,154799998.0
2006-02-09 03:35:00,141.841,141.841,141.83,141.84,57700000.0
2006-02-09 03:36:00,141.84,141.85,141.84,141.842,24800000.0
2006-02-09 03:37:00,141.836,141.836,141.821,141.821,50400000.0
2006-02-09 03:38:00,141.823,141.835,141.812,141.82,151699998.0
2006-02-09 03:39:00,141.823,141.835,141.815,141.83,134499999.0
2006-02-09 03:40:00,141.83,141.839,141.82,141.838,103600000.0
2006-02-09 03:41:00,141.838,141.838,141.832,141.832,71100002.0
2006-02-09 03:42:00,141.828,141.828,141.823,141.823,55899998.0
2006-02-09 03:43:00,141.827,141.838,141.827,141.827,131499999.0
2006-02-09 03:44:00,141.837,141.848,141.837,141.841,21900000.0
2006-02-09 03:45:00,141.844,141.85,141.838,141.847,53600000.0
2006-02-09 03:46:00,141.844,141.858,141.84,141.857,150499996.0
2006-02-09 03:47:00,141.855,141.86,141.84,141.842,22000000.0
2006-02-09 03:48:00,141.837,141.85,141.837,141.85,32000000.0
2006-02-09 03:49:00,141.847,141.848,141.847,141.848,40999998.0
2006-02-09 03:50:00,141.845,141.845,141.832,141.832,34399999.0
2006-02-09 03:51:00,141.831,141.831,141.824,141.824,21600000.0
2006-02-09 03:52:00,141.824,141.826,141.824,141.826,43500001.0
2006-02-09 03:53:00,141.828,141.828,141.82,141.828,170100002.0
2006-02-09 03:54:00,141.826,141.836,141.826,141.836,47500000.0
2006-02-09 03:55:00,141.839,141.846,141.831,141.838,86900000.0
2006-02-09 03:56:00,141.833,141.841,141.83,141.832,110700001.0
2006-02-09 03:57:00,141.841,141.858,141.84,141.858,40000000.0
2006-02-09 03:58:00,141.864,141.868,141.85,141.855,113199999.0
2006-02-09 03:59:00,141.855,141.858,141.848,141.848,25600000.0
2006-02-09 04:00:00,141.846,141.858,141.843,141.855,92800000.0
2006-02-09 04:01:00,141.851,141.858,141.846,141.85,134900001.0
2006-02-09 04:02:00,141.856,141.858,141.847,141.858,76299998.0
2006-02-09 04:03:00,141.858,141.858,141.834,141.851,214900005.0
2006-02-09 04:04:00,141.85,141.858,141.85,141.858,40300001.0
2006-02-09 04:05:00,141.859,141.869,141.859,141.869,38300000.0
2006-02-09 04:06:00,141.865,141.865,141.858,141.863,44700000.0
2006-02-09 04:07:00,141.863,141.863,141.852,141.855,132599996.0
2006-02-09 04:08:00,141.862,141.862,141.849,141.855,124300002.0
2006-02-09 04:09:00,141.849,141.869,141.849,141.851,140800001.0
2006-02-09 04:10:00,141.852,141.852,141.836,141.836,38999999.0
2006-02-09 04:11:00,141.82,141.826,141.813,141.826,62100001.0
2006-02-09 04:12:00,141.82,141.821,141.81,141.81,62800000.0
2006-02-09 04:13:00,141.811,141.815,141.801,141.811,104799999.0
2006-02-09 04:14:00,141.819,141.845,141.819,141.843,94800000.0
2006-02-09 04:15:00,141.846,141.851,141.843,141.843,96100002.0
2006-02-09 04:16:00,141.845,141.851,141.831,141.831,146100004.0
2006-02-09 04:17:00,141.851,141.878,141.851,141.874,139500003.0
2006-02-09 04:18:00,141.872,141.88,141.871,141.871,47700000.0
2006-02-09 04:19:00,141.87,141.877,141.863,141.877,67499999.0
2006-02-09 04:20:00,141.881,141.881,141.853,141.853,111799998.0
2006-02-09 04:21:00,141.863,141.877,141.863,141.877,133799999.0
2006-02-09 04:22:00,141.878,141.885,141.867,141.875,95300000.0
2006-02-09 04:23:00,141.872,141.88,141.867,141.88,29900000.0
2006-02-09 04:24:00,141.873,141.877,141.872,141.872,65899999.0
2006-02-09 04:25:00,141.861,141.875,141.856,141.863,114200001.0
2006-02-09 04:26:00,141.862,141.867,141.857,141.86,94200001.0
2006-02-09 04:27:00,141.859,141.867,141.842,141.867,70799999.0
2006-02-09 04:28:00,141.862,141.864,141.853,141.857,87999999.0
2006-02-09 04:29:00,141.85,141.86,141.847,141.853,151999999.0
2006-02-09 04:30:00,141.856,141.856,141.837,141.843,92099999.0
2006-02-09 04:31:00,141.84,141.856,141.84,141.853,32900000.0
2006-02-09 04:32:00,141.858,141.858,141.845,141.852,87300002.0
2006-02-09 04:33:00,141.853,141.863,141.847,141.857,50100000.0
2006-02-09 04:34:00,141.868,141.871,141.868,141.868,31199999.0
2006-02-09 04:35:00,141.866,141.869,141.866,141.869,18400000.0
2006-02-09 04:36:00,141.862,141.87,141.862,141.869,47500000.0
2006-02-09 04:37:00,141.876,141.878,141.864,141.87,57600000.0
2006-02-09 04:38:00,141.875,141.876,141.86,141.867,102300001.0
2006-02-09 04:39:00,141.861,141.866,141.852,141.858,193600001.0
2006-02-09 04:40:00,141.87,141.879,141.867,141.869,55700001.0
2006-02-09 04:41:00,141.869,141.878,141.867,141.876,35200000.0
2006-02-09 04:42:00,141.865,141.88,141.865,141.87,197499993.0
2006-02-09 04:43:00,141.874,141.879,141.865,141.873,103699999.0
2006-02-09 04:44:00,141.882,141.91,141.88,141.91,43200000.0
2006-02-09 04:45:00,141.905,141.921,141.905,141.907,67499998.0
2006-02-09 04:46:00,141.9,141.908,141.892,141.908,100900000.0
2006-02-09 04:47:00,141.908,141.91,141.9,141.91,72600000.0
2006-02-09 04:48:00,141.901,141.917,141.901,141.91,99700001.0
2006-02-09 04:49:00,141.908,141.908,141.9,141.902,94699999.0
2006-02-09 04:50:00,141.905,141.923,141.902,141.902,91399998.0
2006-02-09 04:51:00,141.908,141.924,141.908,141.92,103900000.0
2006-02-09 04:52:00,141.927,141.929,141.91,141.916,107400000.0
2006-02-09 04:53:00,141.914,141.914,141.902,141.905,110399997.0
2006-02-09 04:54:00,141.902,141.904,141.894,141.897,106599997.0
2006-02-09 04:55:00,141.897,141.906,141.897,141.902,73099999.0
2006-02-09 04:56:00,141.9,141.907,141.895,141.896,139600001.0
2006-02-09 04:57:00,141.892,141.901,141.892,141.901,37100000.0
2006-02-09 04:58:00,141.898,141.898,141.876,141.881,120499998.0
2006-02-09 04:59:00,141.875,141.882,141.875,141.875,36900000.0
2006-02-09 05:00:00,141.879,141.883,141.877,141.882,125100000.0
2006-02-09 05:01:00,141.884,141.899,141.882,141.882,125000001.0
2006-02-09 05:02:00,141.884,141.896,141.884,141.896,13600000.0
2006-02-09 05:03:00,141.908,141.911,141.898,141.901,108400000.0
2006-02-09 05:04:00,141.901,141.912,141.901,141.912,79299999.0
2006-02-09 05:05:00,141.913,141.93,141.913,141.93,118399999.0
2006-02-09 05:06:00,141.925,141.925,141.905,141.912,63200000.0
2006-02-09 05:07:00,141.907,141.922,141.905,141.922,54499999.0
2006-02-09 05:08:00,141.916,141.925,141.913,141.917,87899997.0
2006-02-09 05:09:00,141.924,141.927,141.919,141.927,37200000.0
2006-02-09 05:10:00,141.924,141.932,141.924,141.925,50400000.0
2006-02-09 05:11:00,141.927,141.927,141.907,141.924,138300000.0
2006-02-09 05:12:00,141.919,141.926,141.919,141.926,13600000.0
2006-02-09 05:13:00,141.935,141.939,141.928,141.938,49300000.0
2006-02-09 05:14:00,141.945,141.945,141.935,141.94,115899998.0
2006-02-09 05:15:00,141.943,141.943,141.931,141.933,38700000.0
2006-02-09 05:16:00,141.931,141.935,141.926,141.935,47500000.0
2006-02-09 05:17:00,141.922,141.934,141.919,141.919,66800000.0
2006-02-09 05:18:00,141.921,141.921,141.903,141.903,32700000.0
2006-02-09 05:19:00,141.907,141.926,141.907,141.919,81699999.0
2006-02-09 05:20:00,141.918,141.918,141.9,141.9,60700000.0
2006-02-09 05:21:00,141.895,141.917,141.895,141.901,124000001.0
2006-02-09 05:22:00,141.92,141.961,141.92,141.959,141099999.0
2006-02-09 05:23:00,141.972,142.015,141.972,142.003,49900000.0
2006-02-09 05:24:00,141.992,141.992,141.971,141.99,81700000.0
2006-02-09 05:25:00,142.006,142.012,142.006,142.012,13600000.0
2006-02-09 05:26:00,142.025,142.025,142.012,142.012,64400001.0
2006-02-09 05:27:00,141.992,141.992,141.973,141.973,50000002.0
2006-02-09 05:28:00,141.948,141.948,141.923,141.925,39999999.0
2006-02-09 05:29:00,141.924,141.924,141.895,141.92,68800000.0
2006-02-09 05:30:00,141.933,141.959,141.933,141.957,75100000.0
2006-02-09 05:31:00,141.962,141.97,141.954,141.96,65599999.0
2006-02-09 05:32:00,141.958,141.962,141.954,141.954,145600001.0
2006-02-09 05:33:00,141.958,141.958,141.935,141.947,101400000.0
2006-02-09 05:34:00,141.947,141.962,141.947,141.959,115000001.0
2006-02-09 05:35:00,141.949,141.951,141.949,141.951,20000001.0
2006-02-09 05:36:00,141.942,141.952,141.94,141.94,53600000.0
2006-02-09 05:37:00,141.929,141.948,141.929,141.945,65299999.0
2006-02-09 05:38:00,141.95,141.97,141.95,141.965,82900001.0
2006-02-09 05:39:00,141.955,142.001,141.955,142.001,129499996.0
2006-02-09 05:40:00,142.012,142.025,142.007,142.01,92699997.0
2006-02-09 05:41:00,142.014,142.041,142.014,142.033,126199998.0
2006-02-09 05:42:00,142.031,142.038,142.014,142.014,94299998.0
2006-02-09 05:43:00,142.023,142.027,142.022,142.022,53999999.0
2006-02-09 05:44:00,142.025,142.032,142.022,142.026,126500000.0
2006-02-09 05:45:00,142.026,142.03,142.017,142.026,62800000.0
2006-02-09 05:46:00,142.018,142.021,142.017,142.017,24800000.0
2006-02-09 05:47:00,142.027,142.045,142.027,142.037,48200000.0
2006-02-09 05:48:00,142.038,142.038,142.032,142.032,15700000.0
2006-02-09 05:49:00,142.033,142.041,142.025,142.03,59000000.0
2006-02-09 05:50:00,142.027,142.027,142.017,142.024,110499998.0
2006-02-09 05:51:00,142.02,142.022,142.018,142.022,57600000.0
2006-02-09 05:52:00,142.021,142.038,142.021,142.031,62399999.0
2006-02-09 05:53:00,142.036,142.048,142.032,142.048,67700000.0
2006-02-09 05:54:00,142.049,142.049,142.038,142.04,183100003.0
2006-02-09 05:55:00,142.042,142.049,142.037,142.041,104799999.0
2006-02-09 05:56:00,142.042,142.052,142.042,142.052,13600000.0
2006-02-09 05:57:00,142.055,142.055,142.043,142.045,95800002.0
2006-02-09 05:58:00,142.048,142.058,142.035,142.048,36800000.0
2006-02-09 05:59:00,142.047,142.058,142.044,142.055,72100000.0
2006-02-09 06:00:00,142.052,142.057,142.046,142.057,98600001.0
2006-02-09 06:01:00,142.059,142.059,142.052,142.058,55800000.0
2006-02-09 06:02:00,142.063,142.067,142.063,142.067,42299998.0
2006-02-09 06:03:00,142.074,142.087,142.06,142.06,98700002.0
2006-02-09 06:04:00,142.062,142.064,142.047,142.055,141100002.0
2006-02-09 06:05:00,142.047,142.067,142.047,142.061,129000001.0
2006-02-09 06:06:00,142.057,142.062,142.029,142.034,147200001.0
2006-02-09 06:07:00,142.017,142.017,141.99,141.99,156300002.0
2006-02-09 06:08:00,141.991,141.991,141.959,141.969,35999999.0
2006-02-09 06:09:00,141.965,141.977,141.962,141.973,107000001.0
2006-02-09 06:10:00,141.969,141.97,141.96,141.96,103900000.0
2006-02-09 06:11:00,141.965,141.988,141.965,141.988,45400000.0
2006-02-09 06:12:00,141.98,141.985,141.975,141.985,57200000.0
2006-02-09 06:13:00,141.984,141.997,141.98,141.986,44800000.0
2006-02-09 06:14:00,142.002,142.017,141.984,141.987,92599999.0
2006-02-09 06:15:00,141.988,141.988,141.972,141.975,183800003.0
2006-02-09 06:16:00,141.981,141.982,141.971,141.976,53199999.0
2006-02-09 06:17:00,141.974,141.98,141.966,141.98,71100001.0
2006-02-09 06:18:00,141.966,141.976,141.966,141.97,114299996.0
2006-02-09 06:19:00,141.979,141.98,141.967,141.979,84700002.0
2006-02-09 06:20:00,141.986,141.987,141.975,141.975,93300002.0
2006-02-09 06:21:00,141.966,141.966,141.964,141.964,20400000.0
2006-02-09 06:22:00,141.954,141.957,141.944,141.944,50000000.0
2006-02-09 06:23:00,141.938,141.938,141.904,141.919,96899999.0
2006-02-09 06:24:00,141.945,141.951,141.934,141.934,120099998.0
2006-02-09 06:25:00,141.933,141.936,141.918,141.936,88800001.0
2006-02-09 06:26:00,141.931,141.931,141.906,141.91,75199999.0
2006-02-09 06:27:00,141.922,141.938,141.922,141.931,36000000.0
2006-02-09 06:28:00,141.925,141.925,141.903,141.903,159200002.0
2006-02-09 06:29:00,141.908,141.909,141.906,141.909,119999998.0
2006-02-09 06:30:00,141.915,141.925,141.896,141.903,173299998.0
2006-02-09 06:31:00,141.897,141.897,141.88,141.895,152400000.0
2006-02-09 06:32:00,141.903,141.912,141.888,141.896,141800004.0
2006-02-09 06:33:00,141.903,141.917,141.903,141.917,37700000.0
2006-02-09 06:34:00,141.917,141.917,141.907,141.915,86300001.0
2006-02-09 06:35:00,141.918,141.932,141.915,141.923,87699999.0
2006-02-09 06:36:00,141.919,141.925,141.911,141.925,81999999.0
2006-02-09 06:37:00,141.932,141.932,141.92,141.92,36000002.0
2006-02-09 06:38:00,141.923,141.923,141.919,141.923,34400000.0
2006-02-09 06:39:00,141.935,141.94,141.924,141.94,83299999.0
2006-02-09 06:40:00,141.93,141.944,141.93,141.934,111400000.0
2006-02-09 06:41:00,141.933,141.94,141.933,141.94,149399997.0
2006-02-09 06:42:00,141.939,141.967,141.935,141.961,138999998.0
2006-02-09 06:43:00,141.958,141.958,141.95,141.953,107599998.0
2006-02-09 06:44:00,141.968,141.968,141.965,141.965,36000000.0
2006-02-09 06:45:00,141.97,141.97,141.965,141.965,43900000.0
2006-02-09 06:46:00,141.964,141.976,141.958,141.964,81400000.0
2006-02-09 06:47:00,141.976,141.976,141.964,141.969,126800001.0
2006-02-09 06:48:00,141.975,141.977,141.967,141.97,49100000.0
2006-02-09 06:49:00,141.968,141.976,141.965,141.969,90300002.0
2006-02-09 06:50:00,141.968,141.971,141.957,141.97,95600000.0
2006-02-09 06:51:00,141.974,141.981,141.97,141.973,86599999.0
2006-02-09 06:52:00,141.969,141.988,141.969,141.97,80000000.0
2006-02-09 06:53:00,141.986,141.994,141.986,141.994,23200001.0
2006-02-09 06:54:00,142.007,142.011,141.999,141.999,41399999.0
2006-02-09 06:55:00,141.997,142.003,141.994,141.997,115899998.0
2006-02-09 06:56:00,142.005,142.005,141.993,142.0,112200000.0
2006-02-09 06:57:00,141.991,141.993,141.984,141.99,76300001.0
2006-02-09 06:58:00,141.99,141.994,141.982,141.987,103100002.0
2006-02-09 06:59:00,141.981,141.981,141.974,141.974,170200003.0
2006-02-09 07:00:00,141.973,141.983,141.953,141.953,68899999.0
2006-02-09 07:01:00,141.95,141.965,141.95,141.96,130200000.0
2006-02-09 07:02:00,141.954,141.958,141.954,141.955,62300000.0
2006-02-09 07:03:00,141.962,141.974,141.96,141.974,184600000.0
2006-02-09 07:04:00,141.976,141.992,141.976,141.988,81900000.0
2006-02-09 07:05:00,141.972,141.986,141.972,141.985,61900001.0
2006-02-09 07:06:00,142.004,142.06,142.004,142.055,162000001.0
2006-02-09 07:07:00,142.057,142.062,142.052,142.052,143099998.0
2006-02-09 07:08:00,142.048,142.09,142.048,142.088,95400000.0
2006-02-09 07:09:00,142.078,142.078,142.02,142.042,142900000.0
2006-02-09 07:10:00,142.054,142.061,142.047,142.047,88699999.0
2006-02-09 07:11:00,142.048,142.061,142.041,142.052,111300001.0
2006-02-09 07:12:00,142.041,142.041,142.023,142.03,117599997.0
2006-02-09 07:13:00,142.037,142.046,142.033,142.044,83099999.0
2006-02-09 07:14:00,142.042,142.045,142.035,142.045,143799999.0
2006-02-09 07:15:00,142.035,142.041,142.026,142.026,83999999.0
2006-02-09 07:16:00,142.019,142.019,142.006,142.015,80799999.0
2006-02-09 07:17:00,142.013,142.025,142.008,142.025,114300000.0
2006-02-09 07:18:00,142.022,142.033,142.013,142.033,88000001.0
2006-02-09 07:19:00,142.033,142.049,142.033,142.036,59500001.0
2006-02-09 07:20:00,142.028,142.04,142.028,142.04,76800001.0
2006-02-09 07:21:00,142.035,142.042,142.029,142.03,102999998.0
2006-02-09 07:22:00,142.034,142.044,142.034,142.04,144299999.0
2006-02-09 07:23:00,142.054,142.058,142.051,142.051,87400000.0
2006-02-09 07:24:00,142.052,142.061,142.039,142.061,143099999.0
2006-02-09 07:25:00,142.062,142.068,142.054,142.057,99099998.0
2006-02-09 07:26:00,142.074,142.097,142.074,142.09,63199999.0
2006-02-09 07:27:00,142.093,142.101,142.092,142.097,90700000.0
2006-02-09 07:28:00,142.105,142.105,142.093,142.093,79699998.0
2006-02-09 07:29:00,142.085,142.091,142.079,142.082,66200001.0
2006-02-09 07:30:00,142.08,142.105,142.076,142.105,74799999.0
2006-02-09 07:31:00,142.105,142.107,142.095,142.107,38400000.0
2006-02-09 07:32:00,142.099,142.099,142.085,142.085,15300000.0
2006-02-09 07:33:00,142.084,142.094,142.084,142.09,52800000.0
2006-02-09 07:34:00,142.095,142.095,142.083,142.088,95300000.0
2006-02-09 07:35:00,142.078,142.078,142.06,142.073,34200000.0
2006-02-09 07:36:00,142.077,142.084,142.077,142.082,71899999.0
2006-02-09 07:37:00,142.078,142.085,142.077,142.077,87500000.0
2006-02-09 07:38:00,142.083,142.095,142.082,142.082,95500002.0
2006-02-09 07:39:00,142.084,142.108,142.084,142.095,120799999.0
2006-02-09 07:40:00,142.09,142.097,142.089,142.092,113999997.0
2006-02-09 07:41:00,142.085,142.097,142.081,142.097,185300002.0
2006-02-09 07:42:00,142.081,142.081,142.081,142.081,14800000.0
2006-02-09 07:43:00,142.07,142.078,142.07,142.075,141899997.0
2006-02-09 07:44:00,142.072,142.074,142.065,142.065,56099999.0
2006-02-09 07:45:00,142.06,142.067,142.042,142.049,33600000.0
2006-02-09 07:46:00,142.047,142.068,142.047,142.053,63200000.0
2006-02-09 07:47:00,142.047,142.047,142.038,142.045,69400001.0
2006-02-09 07:48:00,142.044,142.059,142.04,142.045,83599999.0
2006-02-09 07:49:00,142.049,142.056,142.046,142.046,42800000.0
2006-02-09 07:50:00,142.052,142.052,142.038,142.052,90800001.0
2006-02-09 07:51:00,142.052,142.055,142.049,142.049,48100000.0
2006-02-09 07:52:00,142.043,142.049,142.034,142.035,94300002.0
2006-02-09 07:53:00,142.039,142.039,142.03,142.03,64800001.0
2006-02-09 07:54:00,142.019,142.023,142.019,142.023,20000000.0
2006-02-09 07:55:00,142.028,142.031,142.009,142.01,136600003.0
2006-02-09 07:56:00,142.003,142.012,141.997,141.997,48500000.0
2006-02-09 07:57:00,142.005,142.01,141.995,141.995,52500000.0
2006-02-09 07:58:00,142.006,142.007,141.999,142.001,112700001.0
2006-02-09 07:59:00,141.987,142.003,141.982,141.983,146599997.0
2006-02-09 08:00:00,141.982,141.982,141.967,141.978,131300003.0
2006-02-09 08:01:00,141.984,142.013,141.98,142.013,74999999.0
2006-02-09 08:02:00,142.025,142.042,142.025,142.038,91600000.0
2006-02-09 08:03:00,142.023,142.07,142.023,142.07,70500000.0
2006-02-09 08:04:00,142.089,142.089,142.071,142.086,96000000.0
2006-02-09 08:05:00,142.1,142.127,142.1,142.126,71900000.0
2006-02-09 08:06:00,142.125,142.153,142.118,142.153,124500000.0
2006-02-09 08:07:00,142.158,142.16,142.152,142.152,78599999.0
2006-02-09 08:08:00,142.149,142.149,142.135,142.14,101799999.0
2006-02-09 08:09:00,142.134,142.135,142.122,142.129,65599999.0
2006-02-09 08:10:00,142.137,142.137,142.129,142.133,29100000.0
2006-02-09 08:11:00,142.135,142.135,142.125,142.13,109000001.0
2006-02-09 08:12:00,142.123,142.164,142.113,142.156,68500000.0
2006-02-09 08:13:00,142.135,142.18,142.135,142.173,90900000.0
2006-02-09 08:14:00,142.137,142.155,142.137,142.15,102099999.0
2006-02-09 08:15:00,142.15,142.151,142.125,142.125,63000001.0
2006-02-09 08:16:00,142.119,142.119,142.105,142.115,86100002.0
2006-02-09 08:17:00,142.121,142.148,142.113,142.146,116700001.0
2006-02-09 08:18:00,142.142,142.143,142.126,142.126,35199999.0
2006-02-09 08:19:00,142.115,142.125,142.113,142.125,83699998.0
2006-02-09 08:20:00,142.136,142.136,142.118,142.118,34400000.0
2006-02-09 08:21:00,142.115,142.129,142.105,142.105,143400001.0
2006-02-09 08:22:00,142.108,142.13,142.108,142.13,95800001.0
2006-02-09 08:23:00,142.132,142.148,142.12,142.148,174599999.0
2006-02-09 08:24:00,142.156,142.167,142.153,142.167,96800000.0
2006-02-09 08:25:00,142.164,142.191,142.163,142.19,161200002.0
2006-02-09 08:26:00,142.183,142.183,142.155,142.155,137399999.0
2006-02-09 08:27:00,142.144,142.158,142.14,142.14,77300000.0
2006-02-09 08:28:00,142.145,142.145,142.133,142.137,159199998.0
2006-02-09 08:29:00,142.148,142.153,142.144,142.153,80999998.0
2006-02-09 08:30:00,142.156,142.163,142.145,142.147,153799999.0
2006-02-09 08:31:00,142.152,142.159,142.147,142.147,42400000.0
2006-02-09 08:32:00,142.155,142.155,142.137,142.139,137200003.0
2006-02-09 08:33:00,142.142,142.156,142.142,142.145,98699999.0
2006-02-09 08:34:00,142.139,142.139,142.104,142.11,216400003.0
2006-02-09 08:35:00,142.09,142.09,142.067,142.067,86300000.0
2006-02-09 08:36:00,142.073,142.092,142.073,142.089,72599999.0
2006-02-09 08:37:00,142.093,142.104,142.085,142.102,120600001.0
2006-02-09 08:38:00,142.105,142.105,142.093,142.098,133799998.0
2006-02-09 08:39:00,142.104,142.117,142.104,142.108,75100001.0
2006-02-09 08:40:00,142.108,142.124,142.108,142.124,163500002.0
2006-02-09 08:41:00,142.118,142.129,142.114,142.124,116599999.0
2006-02-09 08:42:00,142.114,142.114,142.092,142.107,77200000.0
2006-02-09 08:43:00,142.104,142.107,142.095,142.096,59500000.0
2006-02-09 08:44:00,142.097,142.107,142.094,142.098,113599999.0
2006-02-09 08:45:00,142.09,142.098,142.078,142.082,131500000.0
2006-02-09 08:46:00,142.073,142.081,142.073,142.078,79899999.0
2006-02-09 08:47:00,142.061,142.07,142.05,142.06,156300002.0
2006-02-09 08:48:00,142.062,142.062,142.047,142.059,53599999.0
2006-02-09 08:49:00,142.05,142.074,142.05,142.067,136099997.0
2006-02-09 08:50:00,142.082,142.089,142.072,142.085,137100000.0
2006-02-09 08:51:00,142.087,142.103,142.08,142.089,160499997.0
2006-02-09 08:52:00,142.078,142.09,142.071,142.082,125700002.0
2006-02-09 08:53:00,142.083,142.091,142.081,142.083,130699999.0
2006-02-09 08:54:00,142.091,142.126,142.091,142.126,76300000.0
2006-02-09 08:55:00,142.129,142.14,142.121,142.14,101500001.0
2006-02-09 08:56:00,142.142,142.142,142.13,142.13,59200000.0
2006-02-09 08:57:00,142.129,142.129,142.119,142.121,145299999.0
2006-02-09 08:58:00,142.12,142.125,142.11,142.12,83399999.0
2006-02-09 08:59:00,142.135,142.144,142.126,142.143,77600000.0
2006-02-09 09:00:00,142.145,142.159,142.145,142.154,87299999.0
2006-02-09 09:01:00,142.155,142.157,142.136,142.136,102300001.0
2006-02-09 09:02:00,142.144,142.171,142.144,142.166,79600000.0
2006-02-09 09:03:00,142.177,142.182,142.164,142.164,111799999.0
2006-02-09 09:04:00,142.164,142.181,142.164,142.177,103100001.0
2006-02-09 09:05:00,142.175,142.179,142.166,142.166,125099999.0
2006-02-09 09:06:00,142.158,142.173,142.158,142.167,70500000.0
2006-02-09 09:07:00,142.168,142.172,142.155,142.162,78700000.0
2006-02-09 09:08:00,142.161,142.162,142.146,142.15,129300000.0
2006-02-09 09:09:00,142.153,142.158,142.147,142.158,128699999.0
2006-02-09 09:10:00,142.149,142.157,142.144,142.144,77400001.0
2006-02-09 09:11:00,142.144,142.164,142.137,142.164,35200000.0
2006-02-09 09:12:00,142.164,142.164,142.152,142.153,92700000.0
2006-02-09 09:13:00,142.148,142.173,142.143,142.173,34800000.0
2006-02-09 09:14:00,142.188,142.198,142.185,142.198,127899999.0
2006-02-09 09:15:00,142.193,142.193,142.175,142.18,140399998.0
2006-02-09 09:16:00,142.189,142.192,142.178,142.192,120599999.0
2006-02-09 09:17:00,142.186,142.186,142.176,142.176,103100000.0
2006-02-09 09:18:00,142.164,142.181,142.159,142.181,132199998.0
2006-02-09 09:19:00,142.174,142.182,142.168,142.168,129800003.0
2006-02-09 09:20:00,142.177,142.201,142.177,142.192,82300000.0
2006-02-09 09:21:00,142.203,142.218,142.203,142.212,71799998.0
2006-02-09 09:22:00,142.222,142.249,142.222,142.24,89299998.0
2006-02-09 09:23:00,142.232,142.235,142.218,142.218,75900000.0
2006-02-09 09:24:00,142.199,142.21,142.189,142.189,55500000.0
2006-02-09 09:25:00,142.178,142.186,142.167,142.186,88300000.0
2006-02-09 09:26:00,142.179,142.228,142.177,142.225,93900000.0
2006-02-09 09:27:00,142.232,142.291,142.225,142.291,67800000.0
2006-02-09 09:28:00,142.28,142.288,142.27,142.278,70999999.0
2006-02-09 09:29:00,142.284,142.288,142.272,142.281,140399999.0
2006-02-09 09:30:00,142.286,142.287,142.263,142.271,81599999.0
2006-02-09 09:31:00,142.273,142.276,142.262,142.267,108300000.0
2006-02-09 09:32:00,142.252,142.27,142.252,142.27,107799999.0
2006-02-09 09:33:00,142.27,142.27,142.234,142.234,29700000.0
2006-02-09 09:34:00,142.225,142.238,142.223,142.225,61199999.0
2006-02-09 09:35:00,142.22,142.226,142.218,142.225,64099999.0
2006-02-09 09:36:00,142.233,142.243,142.228,142.24,116900001.0
2006-02-09 09:37:00,142.232,142.242,142.202,142.202,173399997.0
2006-02-09 09:38:00,142.2,142.205,142.184,142.186,94800000.0
2006-02-09 09:39:00,142.184,142.189,142.173,142.173,91000003.0
2006-02-09 09:40:00,142.174,142.177,142.172,142.173,37600000.0
2006-02-09 09:41:00,142.174,142.189,142.174,142.178,105500001.0
2006-02-09 09:42:00,142.178,142.195,142.171,142.195,89100000.0
2006-02-09 09:43:00,142.181,142.191,142.181,142.191,62400000.0
2006-02-09 09:44:00,142.199,142.205,142.186,142.188,121100001.0
2006-02-09 09:45:00,142.191,142.191,142.182,142.182,143300000.0
2006-02-09 09:46:00,142.183,142.187,142.169,142.177,142299998.0
2006-02-09 09:47:00,142.172,142.182,142.164,142.172,93699999.0
2006-02-09 09:48:00,142.172,142.188,142.168,142.174,57200000.0
2006-02-09 09:49:00,142.17,142.178,142.159,142.159,140200000.0
2006-02-09 09:50:00,142.156,142.179,142.156,142.166,75000001.0
2006-02-09 09:51:00,142.167,142.167,142.14,142.143,86500002.0
2006-02-09 09:52:00,142.146,142.146,142.121,142.127,128400000.0
2006-02-09 09:53:00,142.129,142.137,142.124,142.127,62300000.0
2006-02-09 09:54:00,142.123,142.124,142.11,142.116,216499997.0
2006-02-09 09:55:00,142.113,142.117,142.105,142.116,196100002.0
2006-02-09 09:56:00,142.109,142.112,142.096,142.105,59900000.0
2006-02-09 09:57:00,142.104,142.113,142.096,142.109,98800000.0
2006-02-09 09:58:00,142.114,142.114,142.103,142.108,185900000.0
2006-02-09 09:59:00,142.112,142.115,142.107,142.115,102400002.0
2006-02-09 10:00:00,142.107,142.117,142.102,142.102,98200000.0
2006-02-09 10:01:00,142.088,142.104,142.088,142.099,58600001.0
2006-02-09 10:02:00,142.096,142.11,142.095,142.11,140499997.0
2006-02-09 10:03:00,142.103,142.111,142.097,142.111,79300000.0
2006-02-09 10:04:00,142.107,142.113,142.103,142.107,89299998.0
2006-02-09 10:05:00,142.103,142.114,142.101,142.104,100200001.0
2006-02-09 10:06:00,142.099,142.11,142.097,142.103,125100002.0
2006-02-09 10:07:00,142.105,142.123,142.102,142.102,69000000.0
2006-02-09 10:08:00,142.103,142.103,142.097,142.1,21600000.0
2006-02-09 10:09:00,142.102,142.102,142.079,142.087,117099998.0
2006-02-09 10:10:00,142.096,142.096,142.078,142.078,84100000.0
2006-02-09 10:11:00,142.085,142.095,142.073,142.077,75499999.0
2006-02-09 10:12:00,142.078,142.083,142.071,142.075,77600001.0
2006-02-09 10:13:00,142.08,142.083,142.066,142.082,172300000.0
2006-02-09 10:14:00,142.075,142.075,142.043,142.075,115400000.0
2006-02-09 10:15:00,142.073,142.081,142.067,142.067,193699997.0
2006-02-09 10:16:00,142.062,142.065,142.031,142.033,108200000.0
2006-02-09 10:17:00,142.036,142.041,142.027,142.031,114200002.0
2006-02-09 10:18:00,142.023,142.023,142.005,142.005,134500000.0
2006-02-09 10:19:00,142.008,142.019,142.008,142.015,90400000.0
2006-02-09 10:20:00,142.005,142.009,141.993,142.001,184600001.0
2006-02-09 10:21:00,142.0,142.034,141.989,142.034,64000000.0
2006-02-09 10:22:00,142.034,142.046,142.025,142.046,109600000.0
2006-02-09 10:23:00,142.037,142.049,142.037,142.044,110500000.0
2006-02-09 10:24:00,142.047,142.051,142.045,142.045,78300001.0
2006-02-09 10:25:00,142.048,142.055,142.042,142.055,98400001.0
2006-02-09 10:26:00,142.046,142.049,142.035,142.035,118800000.0
2006-02-09 10:27:00,142.044,142.049,142.031,142.045,108600001.0
2006-02-09 10:28:00,142.037,142.052,142.036,142.036,87600001.0
2006-02-09 10:29:00,142.035,142.035,142.006,142.015,57700000.0
2006-02-09 10:30:00,142.018,142.019,142.01,142.015,124800002.0
2006-02-09 10:31:00,142.016,142.016,142.003,142.009,68000000.0
2006-02-09 10:32:00,141.991,141.991,141.953,141.953,51600000.0
2006-02-09 10:33:00,141.952,141.962,141.941,141.952,63699999.0
2006-02-09 10:34:00,141.941,141.949,141.937,141.938,79699998.0
2006-02-09 10:35:00,141.943,141.95,141.933,141.943,103800000.0
2006-02-09 10:36:00,141.945,141.978,141.945,141.978,140600001.0
2006-02-09 10:37:00,141.976,141.976,141.953,141.953,120500003.0
2006-02-09 10:38:00,141.946,141.946,141.916,141.916,71800001.0
2006-02-09 10:39:00,141.913,141.92,141.905,141.913,141300000.0
2006-02-09 10:40:00,141.921,141.925,141.911,141.922,100899998.0
2006-02-09 10:41:00,141.921,141.934,141.921,141.929,129099999.0
2006-02-09 10:42:00,141.924,141.934,141.906,141.914,96899999.0
2006-02-09 10:43:00,141.93,141.948,141.92,141.92,66999999.0
2006-02-09 10:44:00,141.92,141.925,141.911,141.912,109800000.0
2006-02-09 10:45:00,141.917,141.933,141.904,141.933,149900004.0
2006-02-09 10:46:00,141.936,141.941,141.927,141.941,105600001.0
2006-02-09 10:47:00,141.948,141.95,141.946,141.949,83200001.0
2006-02-09 10:48:00,141.957,141.966,141.957,141.965,52800000.0
2006-02-09 10:49:00,141.969,141.984,141.969,141.975,37300000.0
2006-02-09 10:50:00,141.97,141.973,141.96,141.963,64500000.0
2006-02-09 10:51:00,141.968,141.968,141.953,141.96,119300001.0
2006-02-09 10:52:00,141.946,141.946,141.934,141.94,115100001.0
2006-02-09 10:53:00,141.952,141.962,141.949,141.952,45399999.0
2006-02-09 10:54:00,141.96,141.96,141.948,141.955,130900001.0
2006-02-09 10:55:00,141.952,141.952,141.937,141.937,148099997.0
2006-02-09 10:56:00,141.943,141.954,141.941,141.948,36200000.0
2006-02-09 10:57:00,141.946,141.946,141.939,141.94,86799999.0
2006-02-09 10:58:00,141.95,141.951,141.915,141.92,72299999.0
2006-02-09 10:59:00,141.918,141.924,141.903,141.903,39900000.0
2006-02-09 11:00:00,141.898,141.898,141.877,141.877,213500004.0
2006-02-09 11:01:00,141.874,141.919,141.874,141.919,121000001.0
2006-02-09 11:02:00,141.916,141.918,141.905,141.905,91400002.0
2006-02-09 11:03:00,141.901,141.912,141.901,141.912,63800002.0
2006-02-09 11:04:00,141.917,141.921,141.912,141.913,49600000.0
2006-02-09 11:05:00,141.924,141.934,141.913,141.934,102700001.0
2006-02-09 11:06:00,141.936,141.942,141.927,141.942,48000000.0
2006-02-09 11:07:00,141.939,141.959,141.938,141.956,127900001.0
2006-02-09 11:08:00,141.944,141.949,141.928,141.928,106300000.0
2006-02-09 11:09:00,141.933,141.946,141.931,141.932,47200000.0
2006-02-09 11:10:00,141.925,141.947,141.925,141.928,179600005.0
2006-02-09 11:11:00,141.932,141.95,141.932,141.94,68800000.0
2006-02-09 11:12:00,141.947,141.958,141.93,141.934,104099997.0
2006-02-09 11:13:00,141.93,141.941,141.93,141.939,108800000.0
2006-02-09 11:14:00,141.936,141.949,141.936,141.949,115700003.0
2006-02-09 11:15:00,141.949,141.955,141.938,141.955,86100000.0
2006-02-09 11:16:00,141.947,141.956,141.937,141.956,88200002.0
2006-02-09 11:17:00,141.965,141.965,141.94,141.94,145600000.0
2006-02-09 11:18:00,141.945,141.945,141.937,141.937,50300001.0
2006-02-09 11:19:00,141.952,141.967,141.952,141.967,90499999.0
2006-02-09 11:20:00,141.96,141.965,141.951,141.959,79600000.0
2006-02-09 11:21:00,141.967,141.974,141.955,141.955,106299998.0
2006-02-09 11:22:00,141.95,141.96,141.945,141.96,68800001.0
2006-02-09 11:23:00,141.96,141.973,141.96,141.966,154799999.0
2006-02-09 11:24:00,141.97,141.97,141.958,141.96,184599998.0
2006-02-09 11:25:00,141.958,141.968,141.956,141.967,105199998.0
2006-02-09 11:26:00,141.966,141.973,141.966,141.97,43300000.0
2006-02-09 11:27:00,141.966,141.971,141.95,141.959,93400000.0
2006-02-09 11:28:00,141.96,141.973,141.951,141.965,59900000.0
2006-02-09 11:29:00,141.977,141.977,141.961,141.967,82200000.0
2006-02-09 11:30:00,141.974,141.983,141.956,141.963,35900000.0
2006-02-09 11:31:00,141.959,141.969,141.944,141.952,148200000.0
2006-02-09 11:32:00,141.943,141.943,141.93,141.935,87600000.0
2006-02-09 11:33:00,141.934,141.934,141.92,141.93,38800000.0
2006-02-09 11:34:00,141.938,141.938,141.917,141.938,83100001.0
2006-02-09 11:35:00,141.941,141.946,141.93,141.93,61700000.0
2006-02-09 11:36:00,141.949,141.959,141.941,141.947,102699998.0
2006-02-09 11:37:00,141.954,141.96,141.953,141.957,57399999.0
2006-02-09 11:38:00,141.959,141.967,141.957,141.959,42400000.0
2006-02-09 11:39:00,141.953,141.953,141.937,141.947,140399999.0
2006-02-09 11:40:00,141.931,141.931,141.917,141.927,69000001.0
2006-02-09 11:41:00,141.935,141.944,141.933,141.934,41500000.0
2006-02-09 11:42:00,141.929,141.935,141.924,141.93,65000000.0
2006-02-09 11:43:00,141.94,141.945,141.933,141.945,173500001.0
2006-02-09 11:44:00,141.948,141.951,141.931,141.931,86999998.0
2006-02-09 11:45:00,141.927,141.944,141.923,141.924,128300000.0
2006-02-09 11:46:00,141.922,141.94,141.922,141.937,66299999.0
2006-02-09 11:47:00,141.936,141.938,141.913,141.913,108100001.0
2006-02-09 11:48:00,141.92,141.937,141.916,141.935,187500000.0
2006-02-09 11:49:00,141.937,141.948,141.929,141.93,116400002.0
2006-02-09 11:50:00,141.919,141.947,141.919,141.947,113200000.0
2006-02-09 11:51:00,141.946,141.951,141.944,141.95,59700001.0
2006-02-09 11:52:00,141.937,141.947,141.92,141.92,71200001.0
2006-02-09 11:53:00,141.92,141.933,141.916,141.925,60500001.0
2006-02-09 11:54:00,141.924,141.931,141.918,141.931,138699999.0
2006-02-09 11:55:00,141.936,141.936,141.916,141.916,121799998.0
2006-02-09 11:56:00,141.921,141.921,141.908,141.919,118400001.0
2006-02-09 11:57:00,141.922,141.922,141.912,141.919,75400000.0
2006-02-09 11:58:00,141.918,141.929,141.913,141.925,94500001.0
2006-02-09 11:59:00,141.921,141.934,141.921,141.928,119199999.0
2006-02-09 12:00:00,141.925,141.932,141.919,141.92,102700001.0
2006-02-09 12:01:00,141.92,141.927,141.916,141.916,72200001.0
2006-02-09 12:02:00,141.918,141.926,141.911,141.914,87400001.0
2006-02-09 12:03:00,141.921,141.922,141.912,141.915,173300000.0
2006-02-09 12:04:00,141.916,141.916,141.902,141.908,73500000.0
2006-02-09 12:05:00,141.909,141.914,141.897,141.897,150900001.0
2006-02-09 12:06:00,141.892,141.898,141.885,141.897,157800002.0
2006-02-09 12:07:00,141.89,141.898,141.889,141.898,55600000.0
2006-02-09 12:08:00,141.897,141.898,141.886,141.89,123800002.0
2006-02-09 12:09:00,141.892,141.899,141.888,141.889,47400000.0
2006-02-09 12:10:00,141.883,141.897,141.875,141.895,115499997.0
2006-02-09 12:11:00,141.876,141.876,141.827,141.83,31200000.0
2006-02-09 12:12:00,141.823,141.828,141.811,141.811,65500000.0
2006-02-09 12:13:00,141.836,141.881,141.836,141.876,88499999.0
2006-02-09 12:14:00,141.875,141.881,141.864,141.868,207500001.0
2006-02-09 12:15:00,141.85,141.854,141.838,141.843,95100002.0
2006-02-09 12:16:00,141.846,141.846,141.834,141.84,74700001.0
2006-02-09 12:17:00,141.839,141.854,141.835,141.854,58500000.0
2006-02-09 12:18:00,141.86,141.867,141.857,141.857,91200000.0
2006-02-09 12:19:00,141.849,141.879,141.849,141.879,162400001.0
2006-02-09 12:20:00,141.879,141.898,141.879,141.895,209000001.0
2006-02-09 12:21:00,141.898,141.913,141.892,141.905,88999999.0
2006-02-09 12:22:00,141.912,141.912,141.874,141.874,70800000.0
2006-02-09 12:23:00,141.857,141.857,141.833,141.845,45600000.0
2006-02-09 12:24:00,141.848,141.849,141.844,141.846,48300001.0
2006-02-09 12:25:00,141.847,141.847,141.829,141.829,78500002.0
2006-02-09 12:26:00,141.828,141.85,141.823,141.836,109300000.0
2006-02-09 12:27:00,141.832,141.849,141.831,141.849,85699999.0
2006-02-09 12:28:00,141.851,141.858,141.851,141.851,46700000.0
2006-02-09 12:29:00,141.855,141.879,141.855,141.865,137400000.0
2006-02-09 12:30:00,141.865,141.881,141.864,141.881,68700000.0
2006-02-09 12:31:00,141.882,141.887,141.873,141.878,106699998.0
2006-02-09 12:32:00,141.88,141.88,141.847,141.847,114199999.0
2006-02-09 12:33:00,141.874,141.882,141.855,141.882,91099999.0
2006-02-09 12:34:00,141.882,141.884,141.851,141.859,99099999.0
2006-02-09 12:35:00,141.861,141.865,141.859,141.859,142900002.0
2006-02-09 12:36:00,141.867,141.868,141.86,141.868,121600000.0
2006-02-09 12:37:00,141.857,141.857,141.845,141.845,37600000.0
2006-02-09 12:38:00,141.843,141.86,141.843,141.851,86800000.0
2006-02-09 12:39:00,141.852,141.852,141.842,141.842,80700001.0
2006-02-09 12:40:00,141.836,141.844,141.823,141.844,38600000.0
2006-02-09 12:41:00,141.835,141.851,141.835,141.845,118399999.0
2006-02-09 12:42:00,141.844,141.85,141.835,141.835,76900001.0
2006-02-09 12:43:00,141.84,141.85,141.835,141.85,142500002.0
2006-02-09 12:44:00,141.84,141.84,141.797,141.797,52700000.0
2006-02-09 12:45:00,141.806,141.814,141.804,141.804,90399999.0
2006-02-09 12:46:00,141.808,141.815,141.803,141.803,68500001.0
2006-02-09 12:47:00,141.8,141.811,141.795,141.797,116999999.0
2006-02-09 12:48:00,141.81,141.828,141.807,141.828,61500000.0
2006-02-09 12:49:00,141.833,141.833,141.816,141.824,87900000.0
2006-02-09 12:50:00,141.826,141.849,141.826,141.836,136300003.0
2006-02-09 12:51:00,141.848,141.853,141.847,141.85,21800000.0
2006-02-09 12:52:00,141.847,141.847,141.835,141.835,42999999.0
2006-02-09 12:53:00,141.853,141.885,141.853,141.87,121800001.0
2006-02-09 12:54:00,141.86,141.875,141.86,141.87,41300000.0
2006-02-09 12:55:00,141.872,141.879,141.87,141.879,63399999.0
2006-02-09 12:56:00,141.88,141.889,141.88,141.888,54399999.0
2006-02-09 12:57:00,141.89,141.895,141.882,141.89,164799999.0
2006-02-09 12:58:00,141.89,141.895,141.887,141.893,123699999.0
2006-02-09 12:59:00,141.894,141.919,141.894,141.919,52600001.0
2006-02-09 13:00:00,141.928,141.928,141.92,141.92,98599999.0
2006-02-09 13:01:00,141.912,141.927,141.908,141.927,94499998.0
2006-02-09 13:02:00,141.916,141.924,141.916,141.918,70800001.0
2006-02-09 13:03:00,141.923,141.925,141.91,141.919,90199999.0
2006-02-09 13:04:00,141.914,141.914,141.904,141.91,46900000.0
2006-02-09 13:05:00,141.906,141.911,141.902,141.904,70400002.0
2006-02-09 13:06:00,141.897,141.903,141.892,141.897,51700000.0
2006-02-09 13:07:00,141.895,141.906,141.895,141.903,47900001.0
2006-02-09 13:08:00,141.901,141.907,141.893,141.903,69500000.0
2006-02-09 13:09:00,141.9,141.902,141.884,141.887,104800000.0
2006-02-09 13:10:00,141.886,141.907,141.886,141.907,130299998.0
2006-02-09 13:11:00,141.91,141.917,141.902,141.902,113500000.0
2006-02-09 13:12:00,141.907,141.907,141.896,141.899,51300000.0
2006-02-09 13:13:00,141.894,141.914,141.892,141.907,104800002.0
2006-02-09 13:14:00,141.9,141.909,141.899,141.909,68600001.0
2006-02-09 13:15:00,141.908,141.916,141.906,141.913,76000000.0
2006-02-09 13:16:00,141.905,141.917,141.902,141.917,56200001.0
2006-02-09 13:17:00,141.915,141.92,141.915,141.915,31200000.0
2006-02-09 13:18:00,141.914,141.927,141.906,141.927,72900001.0
2006-02-09 13:19:00,141.93,141.935,141.927,141.927,122700000.0
2006-02-09 13:20:00,141.922,141.937,141.912,141.912,104400000.0
2006-02-09 13:21:00,141.924,141.966,141.924,141.966,63199999.0
2006-02-09 13:22:00,141.972,141.975,141.955,141.955,42600000.0
2006-02-09 13:23:00,141.943,141.949,141.94,141.94,51000001.0
2006-02-09 13:24:00,141.933,141.933,141.922,141.928,74400000.0
2006-02-09 13:25:00,141.922,141.93,141.913,141.913,85000000.0
2006-02-09 13:26:00,141.913,141.929,141.913,141.923,92499999.0
2006-02-09 13:27:00,141.917,141.917,141.912,141.912,70900000.0
2006-02-09 13:28:00,141.899,141.915,141.899,141.915,111699999.0
2006-02-09 13:29:00,141.903,141.907,141.894,141.894,91400001.0
2006-02-09 13:30:00,141.899,141.91,141.898,141.898,105400001.0
2006-02-09 13:31:00,141.891,141.914,141.891,141.914,135800000.0
2006-02-09 13:32:00,141.903,141.919,141.898,141.898,106300000.0
2006-02-09 13:33:00,141.914,141.93,141.914,141.93,67200000.0
2006-02-09 13:34:00,141.932,141.954,141.932,141.954,91899999.0
2006-02-09 13:35:00,141.948,141.977,141.948,141.969,103699999.0
2006-02-09 13:36:00,141.965,141.965,141.955,141.96,170499997.0
2006-02-09 13:37:00,141.949,141.95,141.934,141.937,75199998.0
2006-02-09 13:38:00,141.92,141.928,141.901,141.901,100000001.0
2006-02-09 13:39:00,141.897,141.9,141.866,141.866,88700001.0
2006-02-09 13:40:00,141.858,141.878,141.858,141.87,40799999.0
2006-02-09 13:41:00,141.878,141.878,141.87,141.87,27500000.0
2006-02-09 13:42:00,141.865,141.869,141.859,141.859,74700000.0
2006-02-09 13:43:00,141.867,141.871,141.861,141.861,50400000.0
2006-02-09 13:44:00,141.855,141.867,141.855,141.858,126899998.0
2006-02-09 13:45:00,141.86,141.875,141.86,141.86,96800000.0
2006-02-09 13:46:00,141.864,141.873,141.862,141.873,69299999.0
2006-02-09 13:47:00,141.865,141.891,141.865,141.88,65100000.0
2006-02-09 13:48:00,141.911,141.952,141.911,141.948,54400001.0
2006-02-09 13:49:00,141.95,141.969,141.941,141.964,174599999.0
2006-02-09 13:50:00,141.957,141.975,141.957,141.957,49100000.0
2006-02-09 13:51:00,141.94,141.94,141.908,141.908,108999997.0
2006-02-09 13:52:00,141.91,141.932,141.91,141.931,103899998.0
2006-02-09 13:53:00,141.93,141.934,141.904,141.904,59999999.0
2006-02-09 13:54:00,141.907,141.92,141.9,141.911,166100004.0
2006-02-09 13:55:00,141.917,141.93,141.908,141.908,29300000.0
2006-02-09 13:56:00,141.913,141.921,141.913,141.918,97199999.0
2006-02-09 13:57:00,141.927,141.939,141.916,141.928,74400000.0
2006-02-09 13:58:00,141.928,141.943,141.927,141.928,128899999.0
2006-02-09 13:59:00,141.929,141.938,141.928,141.933,64500000.0
2006-02-09 14:00:00,141.939,141.941,141.923,141.923,115499998.0
2006-02-09 14:01:00,141.922,141.938,141.919,141.938,48000000.0
2006-02-09 14:02:00,141.935,141.939,141.928,141.939,99899997.0
2006-02-09 14:03:00,141.94,141.943,141.928,141.928,103799999.0
2006-02-09 14:04:00,141.926,141.94,141.924,141.933,69300000.0
2006-02-09 14:05:00,141.928,141.935,141.925,141.935,55500001.0
2006-02-09 14:06:00,141.928,141.928,141.92,141.927,109599998.0
2006-02-09 14:07:00,141.924,141.939,141.923,141.923,116700000.0
2006-02-09 14:08:00,141.923,141.924,141.886,141.886,89300001.0
2006-02-09 14:09:00,141.873,141.887,141.871,141.885,118800000.0
2006-02-09 14:10:00,141.885,141.902,141.885,141.889,56500000.0
2006-02-09 14:11:00,141.899,141.899,141.88,141.882,55399999.0
2006-02-09 14:12:00,141.894,141.894,141.882,141.89,78000001.0
2006-02-09 14:13:00,141.89,141.898,141.887,141.888,136999999.0
2006-02-09 14:14:00,141.878,141.878,141.861,141.865,38300000.0
2006-02-09 14:15:00,141.86,141.873,141.852,141.873,77200001.0
2006-02-09 14:16:00,141.869,141.876,141.867,141.873,130100001.0
2006-02-09 14:17:00,141.87,141.889,141.864,141.882,143000002.0
2006-02-09 14:18:00,141.873,141.877,141.869,141.871,85900000.0
2006-02-09 14:19:00,141.876,141.889,141.876,141.886,26000000.0
2006-02-09 14:20:00,141.895,141.899,141.883,141.892,41599999.0
2006-02-09 14:21:00,141.877,141.887,141.877,141.885,55900000.0
2006-02-09 14:22:00,141.898,141.9,141.881,141.888,133899997.0
2006-02-09 14:23:00,141.893,141.907,141.893,141.898,123400004.0
2006-02-09 14:24:00,141.912,141.919,141.902,141.914,54299998.0
2006-02-09 14:25:00,141.904,141.911,141.872,141.872,98999999.0
2006-02-09 14:26:00,141.885,141.895,141.885,141.895,3200000.0
2006-02-09 14:27:00,141.911,141.911,141.879,141.879,60000000.0
2006-02-09 14:28:00,141.876,141.888,141.876,141.886,74000000.0
2006-02-09 14:29:00,141.888,141.888,141.863,141.864,68000000.0
2006-02-09 14:30:00,141.866,141.872,141.854,141.86,112299997.0
2006-02-09 14:31:00,141.87,141.874,141.862,141.862,104100000.0
2006-02-09 14:32:00,141.857,141.876,141.853,141.87,67500001.0
2006-02-09 14:33:00,141.87,141.871,141.862,141.862,70200000.0
2006-02-09 14:34:00,141.858,141.862,141.856,141.86,61600000.0
2006-02-09 14:35:00,141.859,141.862,141.85,141.862,95100000.0
2006-02-09 14:36:00,141.863,141.865,141.852,141.86,89500000.0
2006-02-09 14:37:00,141.868,141.872,141.855,141.855,150100000.0
2006-02-09 14:38:00,141.852,141.875,141.849,141.861,136100000.0
2006-02-09 14:39:00,141.869,141.892,141.869,141.881,61200001.0
2006-02-09 14:40:00,141.89,141.905,141.889,141.889,57700000.0
2006-02-09 14:41:00,141.882,141.895,141.881,141.886,71099999.0
2006-02-09 14:42:00,141.883,141.895,141.882,141.89,73800001.0
2006-02-09 14:43:00,141.893,141.915,141.892,141.902,85100000.0
2006-02-09 14:44:00,141.917,141.924,141.912,141.924,100799999.0
2006-02-09 14:45:00,141.918,141.922,141.913,141.92,134199997.0
2006-02-09 14:46:00,141.928,141.93,141.926,141.928,53499999.0
2006-02-09 14:47:00,141.928,141.943,141.927,141.933,91000002.0
2006-02-09 14:48:00,141.94,141.95,141.927,141.938,176999998.0
2006-02-09 14:49:00,141.932,141.932,141.912,141.912,53600000.0
2006-02-09 14:50:00,141.904,141.91,141.896,141.902,99100000.0
2006-02-09 14:51:00,141.891,141.891,141.871,141.873,83600002.0
2006-02-09 14:52:00,141.855,141.859,141.84,141.84,172100005.0
2006-02-09 14:53:00,141.842,141.855,141.838,141.838,88999999.0
2006-02-09 14:54:00,141.849,141.876,141.849,141.875,48800000.0
2006-02-09 14:55:00,141.863,141.874,141.86,141.862,59800000.0
2006-02-09 14:56:00,141.868,141.877,141.861,141.877,174799998.0
2006-02-09 14:57:00,141.88,141.88,141.865,141.865,31200000.0
2006-02-09 14:58:00,141.858,141.862,141.834,141.834,93000000.0
2006-02-09 14:59:00,141.842,141.852,141.836,141.836,49300000.0
2006-02-09 15:00:00,141.852,141.862,141.85,141.855,60400000.0
2006-02-09 15:01:00,141.856,141.86,141.839,141.839,106999999.0
2006-02-09 15:02:00,141.846,141.855,141.84,141.84,148100000.0
2006-02-09 15:03:00,141.84,141.84,141.812,141.814,103600000.0
2006-02-09 15:04:00,141.814,141.83,141.814,141.822,48499999.0
2006-02-09 15:05:00,141.816,141.83,141.816,141.82,132599998.0
2006-02-09 15:06:00,141.827,141.838,141.82,141.82,46600000.0
2006-02-09 15:07:00,141.828,141.828,141.816,141.822,55100000.0
2006-02-09 15:08:00,141.827,141.838,141.82,141.82,96799999.0
2006-02-09 15:09:00,141.819,141.837,141.817,141.824,202500000.0
2006-02-09 15:10:00,141.83,141.871,141.83,141.871,35200000.0
2006-02-09 15:11:00,141.866,141.866,141.855,141.857,84699999.0
2006-02-09 15:12:00,141.853,141.874,141.853,141.867,96500000.0
2006-02-09 15:13:00,141.874,141.881,141.861,141.863,85500000.0
2006-02-09 15:14:00,141.871,141.888,141.869,141.887,118699998.0
2006-02-09 15:15:00,141.88,141.899,141.88,141.886,55500000.0
2006-02-09 15:16:00,141.891,141.905,141.884,141.904,75300001.0
2006-02-09 15:17:00,141.918,141.922,141.914,141.922,75399999.0
2006-02-09 15:18:00,141.929,141.941,141.929,141.938,39000000.0
2006-02-09 15:19:00,141.936,141.944,141.932,141.935,201700001.0
2006-02-09 15:20:00,141.935,141.94,141.917,141.94,63200001.0
2006-02-09 15:21:00,141.933,141.933,141.92,141.932,106299997.0
2006-02-09 15:22:00,141.928,141.928,141.913,141.923,31200000.0
2006-02-09 15:23:00,141.919,141.941,141.919,141.935,68000000.0
2006-02-09 15:24:00,141.943,141.943,141.934,141.935,21300000.0
2006-02-09 15:25:00,141.936,141.943,141.923,141.943,78700000.0
2006-02-09 15:26:00,141.947,141.957,141.929,141.929,169900003.0
2006-02-09 15:27:00,141.933,141.937,141.927,141.928,126300003.0
2006-02-09 15:28:00,141.94,141.942,141.93,141.93,141699998.0
2006-02-09 15:29:00,141.924,141.941,141.918,141.93,168300002.0
2006-02-09 15:30:00,141.928,141.93,141.916,141.93,87499999.0
2006-02-09 15:31:00,141.928,141.942,141.923,141.93,115999999.0
2006-02-09 15:32:00,141.932,141.938,141.92,141.921,197399999.0
2006-02-09 15:33:00,141.928,141.934,141.928,141.933,42400000.0
2006-02-09 15:34:00,141.932,141.943,141.925,141.927,56900000.0
2006-02-09 15:35:00,141.932,141.932,141.913,141.913,86300001.0
2006-02-09 15:36:00,141.925,141.933,141.918,141.918,216400000.0
2006-02-09 15:37:00,141.932,141.932,141.906,141.908,169500003.0
2006-02-09 15:38:00,141.902,141.91,141.9,141.9,82999998.0
2006-02-09 15:39:00,141.9,141.92,141.9,141.92,61300001.0
2006-02-09 15:40:00,141.923,141.923,141.898,141.898,38500000.0
2006-02-09 15:41:00,141.898,141.914,141.89,141.91,96700001.0
2006-02-09 15:42:00,141.909,141.909,141.902,141.902,43999999.0
2006-02-09 15:43:00,141.904,141.922,141.904,141.917,94899999.0
2006-02-09 15:44:00,141.906,141.908,141.888,141.888,153400002.0
2006-02-09 15:45:00,141.893,141.907,141.892,141.901,187799996.0
2006-02-09 15:46:00,141.894,141.904,141.873,141.873,39200000.0
2006-02-09 15:47:00,141.864,141.891,141.851,141.883,55800000.0
2006-02-09 15:48:00,141.875,141.885,141.865,141.878,129400001.0
2006-02-09 15:49:00,141.867,141.884,141.867,141.884,102299999.0
2006-02-09 15:50:00,141.895,141.912,141.895,141.907,64800000.0
2006-02-09 15:51:00,141.898,141.898,141.862,141.862,40000000.0
2006-02-09 15:52:00,141.868,141.878,141.854,141.854,110200000.0
2006-02-09 15:53:00,141.866,141.879,141.866,141.87,32700000.0
2006-02-09 15:54:00,141.866,141.873,141.864,141.864,78500001.0
2006-02-09 15:55:00,141.87,141.873,141.858,141.866,117500001.0
2006-02-09 15:56:00,141.868,141.873,141.861,141.871,65199999.0
2006-02-09 15:57:00,141.873,141.873,141.858,141.86,73000001.0
2006-02-09 15:58:00,141.862,141.872,141.856,141.869,73599999.0
2006-02-09 15:59:00,141.863,141.865,141.858,141.865,87299999.0
2006-02-09 16:00:00,141.867,141.87,141.858,141.858,133099999.0
2006-02-09 16:01:00,141.861,141.886,141.848,141.867,123200000.0
2006-02-09 16:02:00,141.87,141.878,141.856,141.856,59900000.0
2006-02-09 16:03:00,141.871,141.871,141.851,141.859,103600000.0
2006-02-09 16:04:00,141.862,141.862,141.849,141.852,66300001.0
2006-02-09 16:05:00,141.853,141.868,141.853,141.868,54600000.0
2006-02-09 16:06:00,141.859,141.859,141.846,141.846,47599999.0
2006-02-09 16:07:00,141.851,141.853,141.84,141.84,115900000.0
2006-02-09 16:08:00,141.841,141.854,141.838,141.852,161999998.0
2006-02-09 16:09:00,141.844,141.852,141.841,141.852,71799999.0
2006-02-09 16:10:00,141.856,141.877,141.845,141.877,92399998.0
2006-02-09 16:11:00,141.88,141.882,141.864,141.865,80700000.0
2006-02-09 16:12:00,141.855,141.869,141.854,141.858,40800000.0
2006-02-09 16:13:00,141.875,141.892,141.875,141.875,77900000.0
2006-02-09 16:14:00,141.889,141.893,141.878,141.887,36900000.0
2006-02-09 16:15:00,141.887,141.893,141.88,141.888,47700000.0
2006-02-09 16:16:00,141.889,141.893,141.881,141.889,83100003.0
2006-02-09 16:17:00,141.904,141.912,141.893,141.9,104599999.0
2006-02-09 16:18:00,141.903,141.903,141.892,141.903,97600000.0
2006-02-09 16:19:00,141.902,141.909,141.899,141.909,55599999.0
2006-02-09 16:20:00,141.921,141.921,141.905,141.908,67700000.0
2006-02-09 16:21:00,141.905,141.917,141.905,141.917,97500000.0
2006-02-09 16:22:00,141.907,141.914,141.902,141.903,55399999.0
2006-02-09 16:23:00,141.904,141.911,141.882,141.885,198599999.0
2006-02-09 16:24:00,141.889,141.9,141.886,141.887,67600000.0
2006-02-09 16:25:00,141.893,141.911,141.885,141.911,68000000.0
2006-02-09 16:26:00,141.912,141.912,141.889,141.889,102899997.0
2006-02-09 16:27:00,141.88,141.889,141.874,141.889,53100000.0
2006-02-09 16:28:00,141.901,141.914,141.901,141.914,77399999.0
2006-02-09 16:29:00,141.909,141.916,141.907,141.908,159300002.0
2006-02-09 16:30:00,141.91,141.927,141.901,141.927,45000000.0
2006-02-09 16:31:00,141.917,141.93,141.917,141.918,274400003.0
2006-02-09 16:32:00,141.916,141.927,141.906,141.913,52000000.0
2006-02-09 16:33:00,141.918,141.928,141.913,141.923,63000000.0
2006-02-09 16:34:00,141.922,141.935,141.914,141.914,169200002.0
2006-02-09 16:35:00,141.912,141.923,141.909,141.919,148000003.0
2006-02-09 16:36:00,141.915,141.934,141.915,141.925,190900002.0
2006-02-09 16:37:00,141.921,141.929,141.921,141.924,151400002.0
2006-02-09 16:38:00,141.922,141.925,141.916,141.923,56700000.0
2006-02-09 16:39:00,141.918,141.923,141.913,141.923,151900004.0
2006-02-09 16:40:00,141.916,141.926,141.91,141.918,147499998.0
2006-02-09 16:41:00,141.913,141.913,141.897,141.902,100600000.0
2006-02-09 16:42:00,141.908,141.908,141.89,141.906,128200000.0
2006-02-09 16:43:00,141.915,141.915,141.895,141.895,58400000.0
2006-02-09 16:44:00,141.89,141.898,141.887,141.891,123100000.0
2006-02-09 16:45:00,141.899,141.907,141.895,141.907,63300001.0
2006-02-09 16:46:00,141.908,141.913,141.901,141.912,118700001.0
2006-02-09 16:47:00,141.916,141.919,141.911,141.918,56000000.0
2006-02-09 16:48:00,141.908,141.911,141.894,141.894,59199999.0
2006-02-09 16:49:00,141.895,141.924,141.895,141.915,136599999.0
2006-02-09 16:50:00,141.921,141.921,141.902,141.909,134400001.0
2006-02-09 16:51:00,141.905,141.913,141.892,141.902,198899998.0
2006-02-09 16:52:00,141.904,141.911,141.902,141.904,69300000.0
2006-02-09 16:53:00,141.917,141.924,141.906,141.911,74100000.0
2006-02-09 16:54:00,141.906,141.906,141.893,141.899,40200001.0
2006-02-09 16:55:00,141.896,141.904,141.893,141.9,57300000.0
2006-02-09 16:56:00,141.898,141.898,141.874,141.874,119900000.0
2006-02-09 16:57:00,141.868,141.88,141.85,141.858,42900000.0
2006-02-09 16:58:00,141.842,141.85,141.822,141.835,152500003.0
2006-02-09 16:59:00,141.833,141.842,141.811,141.828,93500000.0
2006-02-09 17:00:00,141.819,141.839,141.806,141.814,140999999.0
2006-02-09 17:01:00,141.819,141.841,141.819,141.841,43100000.0
2006-02-09 17:02:00,141.839,141.841,141.82,141.835,85799999.0
2006-02-09 17:03:00,141.834,141.848,141.821,141.825,123999999.0
2006-02-09 17:04:00,141.826,141.826,141.793,141.8,237599998.0
2006-02-09 17:05:00,141.78,141.785,141.768,141.771,70000001.0
2006-02-09 17:06:00,141.75,141.75,141.694,141.694,57000000.0
2006-02-09 17:07:00,141.686,141.704,141.675,141.677,134200000.0
2006-02-09 17:08:00,141.678,141.701,141.678,141.697,81500000.0
2006-02-09 17:09:00,141.699,141.711,141.697,141.705,143800000.0
2006-02-09 17:10:00,141.715,141.721,141.709,141.71,70099999.0
2006-02-09 17:11:00,141.721,141.731,141.719,141.719,79800000.0
2006-02-09 17:12:00,141.719,141.735,141.715,141.735,58899998.0
2006-02-09 17:13:00,141.734,141.749,141.73,141.749,131299999.0
2006-02-09 17:14:00,141.763,141.766,141.752,141.752,206299999.0
2006-02-09 17:15:00,141.756,141.761,141.745,141.757,125300002.0
2006-02-09 17:16:00,141.765,141.769,141.761,141.767,104999999.0
2006-02-09 17:17:00,141.775,141.779,141.763,141.777,124199996.0
2006-02-09 17:18:00,141.779,141.779,141.764,141.768,82000000.0
2006-02-09 17:19:00,141.775,141.778,141.767,141.772,50300000.0
2006-02-09 17:20:00,141.773,141.775,141.765,141.766,95200000.0
2006-02-09 17:21:00,141.779,141.785,141.757,141.757,61300000.0
2006-02-09 17:22:00,141.785,141.857,141.785,141.855,58400000.0
2006-02-09 17:23:00,141.842,141.852,141.839,141.839,103300000.0
2006-02-09 17:24:00,141.84,141.847,141.83,141.83,116200001.0
2006-02-09 17:25:00,141.833,141.845,141.831,141.838,77700000.0
2006-02-09 17:26:00,141.83,141.839,141.828,141.828,113300003.0
2006-02-09 17:27:00,141.826,141.836,141.819,141.827,130700001.0
2006-02-09 17:28:00,141.813,141.814,141.805,141.81,31900000.0
2006-02-09 17:29:00,141.812,141.813,141.784,141.79,125499999.0
2006-02-09 17:30:00,141.783,141.793,141.772,141.772,159399999.0
2006-02-09 17:31:00,141.775,141.777,141.766,141.774,82300002.0
2006-02-09 17:32:00,141.768,141.778,141.765,141.773,118200004.0
2006-02-09 17:33:00,141.765,141.769,141.744,141.745,56300000.0
2006-02-09 17:34:00,141.75,141.751,141.735,141.743,66500000.0
2006-02-09 17:35:00,141.75,141.75,141.707,141.707,61600000.0
2006-02-09 17:36:00,141.713,141.715,141.708,141.708,109000000.0
2006-02-09 17:37:00,141.719,141.721,141.708,141.709,140199997.0
2006-02-09 17:38:00,141.715,141.723,141.715,141.717,102699999.0
2006-02-09 17:39:00,141.707,141.721,141.707,141.721,27200000.0
2006-02-09 17:40:00,141.723,141.737,141.714,141.725,85100001.0
2006-02-09 17:41:00,141.724,141.74,141.719,141.733,88000000.0
2006-02-09 17:42:00,141.744,141.745,141.725,141.745,145899999.0
2006-02-09 17:43:00,141.748,141.752,141.738,141.747,140100002.0
2006-02-09 17:44:00,141.752,141.752,141.735,141.745,43800000.0
2006-02-09 17:45:00,141.742,141.742,141.725,141.731,64300000.0
2006-02-09 17:46:00,141.73,141.745,141.73,141.743,88700000.0
2006-02-09 17:47:00,141.74,141.741,141.731,141.733,129199999.0
2006-02-09 17:48:00,141.734,141.735,141.725,141.735,84499999.0
2006-02-09 17:49:00,141.734,141.745,141.723,141.745,68700000.0
2006-02-09 17:50:00,141.746,141.746,141.729,141.734,62400001.0
2006-02-09 17:51:00,141.733,141.739,141.731,141.738,89600001.0
2006-02-09 17:52:00,141.73,141.738,141.726,141.736,95000000.0
2006-02-09 17:53:00,141.73,141.734,141.723,141.723,71600001.0
2006-02-09 17:54:00,141.714,141.722,141.708,141.722,116999999.0
2006-02-09 17:55:00,141.724,141.73,141.706,141.726,145599999.0
2006-02-09 17:56:00,141.728,141.739,141.72,141.736,82100000.0
2006-02-09 17:57:00,141.731,141.731,141.706,141.709,120799999.0
2006-02-09 17:58:00,141.71,141.718,141.71,141.71,38100000.0
2006-02-09 17:59:00,141.706,141.711,141.68,141.683,93299999.0
2006-02-09 18:00:00,141.691,141.709,141.691,141.703,55200000.0
2006-02-09 18:01:00,141.699,141.721,141.699,141.721,1430200004.0
2006-02-09 18:02:00,141.728,141.74,141.715,141.734,2084200005.0
2006-02-09 18:03:00,141.739,141.767,141.739,141.761,1962700001.0
2006-02-09 18:04:00,141.768,141.789,141.765,141.782,1396099997.0
2006-02-09 18:05:00,141.78,141.785,141.718,141.747,1640700004.0
2006-02-09 18:06:00,141.745,141.754,141.727,141.737,975799999.0
2006-02-09 18:07:00,141.736,141.753,141.736,141.75,1847100000.0
2006-02-09 18:08:00,141.748,141.75,141.717,141.736,1627100000.0
2006-02-09 18:09:00,141.737,141.755,141.732,141.732,1470500000.0
2006-02-09 18:10:00,141.735,141.745,141.719,141.719,849100003.0
2006-02-09 18:11:00,141.724,141.742,141.724,141.729,752999995.0
2006-02-09 18:12:00,141.73,141.74,141.718,141.728,966299998.0
2006-02-09 18:13:00,141.744,141.746,141.733,141.742,1350299999.0
2006-02-09 18:14:00,141.745,141.753,141.741,141.742,1340600000.0
2006-02-09 18:15:00,141.737,141.747,141.725,141.731,1368299998.0
2006-02-09 18:16:00,141.728,141.735,141.707,141.707,1292999995.0
2006-02-09 18:17:00,141.703,141.707,141.691,141.693,781800003.0
2006-02-09 18:18:00,141.704,141.73,141.704,141.73,544099999.0
2006-02-09 18:19:00,141.736,141.744,141.714,141.735,656000005.0
2006-02-09 18:20:00,141.727,141.743,141.721,141.725,1581400002.0
2006-02-09 18:21:00,141.726,141.739,141.723,141.724,1322500003.0
2006-02-09 18:22:00,141.723,141.736,141.719,141.723,947799999.0
2006-02-09 18:23:00,141.721,141.74,141.721,141.74,1345300000.0
2006-02-09 18:24:00,141.738,141.756,141.728,141.753,1023299998.0
2006-02-09 18:25:00,141.764,141.778,141.755,141.768,1116300002.0
2006-02-09 18:26:00,141.768,141.772,141.757,141.758,967399989.0
2006-02-09 18:27:00,141.758,141.792,141.758,141.783,563900003.0
2006-02-09 18:28:00,141.793,141.799,141.782,141.783,844000003.0
2006-02-09 18:29:00,141.777,141.787,141.77,141.785,872999999.0
2006-02-09 18:30:00,141.784,141.795,141.779,141.785,365100002.0
2006-02-09 18:31:00,141.792,141.809,141.788,141.788,935400000.0
2006-02-09 18:32:00,141.78,141.798,141.77,141.772,1383300001.0
2006-02-09 18:33:00,141.77,141.785,141.755,141.764,1683399997.0
2006-02-09 18:34:00,141.762,141.776,141.755,141.762,1121099996.0
2006-02-09 18:35:00,141.77,141.77,141.746,141.767,1159700000.0
2006-02-09 18:36:00,141.777,141.808,141.777,141.808,661899996.0
2006-02-09 18:37:00,141.805,141.805,141.771,141.784,621599996.0
2006-02-09 18:38:00,141.789,141.829,141.789,141.805,399000001.0
2006-02-09 18:39:00,141.804,141.843,141.798,141.839,309300000.0
2006-02-09 18:40:00,141.843,141.857,141.84,141.847,842699996.0
2006-02-09 18:41:00,141.848,141.848,141.818,141.827,367799995.0
2006-02-09 18:42:00,141.83,141.845,141.826,141.835,636900002.0
2006-02-09 18:43:00,141.84,141.847,141.837,141.838,219300000.0
2006-02-09 18:44:00,141.831,141.842,141.81,141.838,373299998.0
2006-02-09 18:45:00,141.835,141.853,141.823,141.84,338099997.0
2006-02-09 18:46:00,141.845,141.897,141.845,141.897,483499998.0
2006-02-09 18:47:00,141.897,141.921,141.876,141.897,134500000.0
2006-02-09 18:48:00,141.884,141.898,141.88,141.88,598899999.0
2006-02-09 18:49:00,141.88,141.9,141.874,141.895,619400000.0
2006-02-09 18:50:00,141.903,141.923,141.895,141.906,670400002.0
2006-02-09 18:51:00,141.903,141.906,141.883,141.885,472099997.0
2006-02-09 18:52:00,141.886,141.886,141.865,141.877,653199998.0
2006-02-09 18:53:00,141.88,141.908,141.875,141.892,1202399998.0
2006-02-09 18:54:00,141.896,141.903,141.885,141.89,898599988.0
2006-02-09 18:55:00,141.891,141.903,141.886,141.89,868699997.0
2006-02-09 18:56:00,141.887,141.895,141.881,141.893,447800000.0
2006-02-09 18:57:00,141.9,141.911,141.893,141.898,495799994.0
2006-02-09 18:58:00,141.907,141.929,141.905,141.91,653000000.0
2006-02-09 18:59:00,141.91,141.916,141.893,141.915,981999993.0
2006-02-09 19:00:00,141.915,141.94,141.915,141.94,420999995.0
2006-02-09 19:01:00,141.942,141.953,141.933,141.953,216099998.0
2006-02-09 19:02:00,141.95,141.961,141.945,141.949,381199998.0
2006-02-09 19:03:00,141.944,141.965,141.944,141.958,588299997.0
2006-02-09 19:04:00,141.957,142.004,141.956,142.004,389000000.0
2006-02-09 19:05:00,142.01,142.036,142.008,142.01,594500007.0
2006-02-09 19:06:00,142.017,142.034,142.013,142.025,952700004.0
2006-02-09 19:07:00,142.028,142.041,142.024,142.025,866999997.0
2006-02-09 19:08:00,142.029,142.033,142.015,142.019,732299999.0
2006-02-09 19:09:00,142.02,142.035,142.013,142.024,809699993.0
2006-02-09 19:10:00,142.04,142.05,142.035,142.035,183999997.0
2006-02-09 19:11:00,142.035,142.061,142.035,142.041,468900000.0
2006-02-09 19:12:00,142.046,142.057,142.046,142.049,546399997.0
2006-02-09 19:13:00,142.046,142.051,142.043,142.043,49800000.0
2006-02-09 19:14:00,142.032,142.032,142.005,142.019,257399998.0
2006-02-09 19:15:00,142.015,142.028,142.012,142.018,796500004.0
2006-02-09 19:16:00,142.015,142.03,142.011,142.017,337299999.0
2006-02-09 19:17:00,142.008,142.008,141.993,141.993,496100001.0
2006-02-09 19:18:00,141.995,142.002,141.987,141.991,319300001.0
2006-02-09 19:19:00,141.989,141.994,141.979,141.985,824499995.0
2006-02-09 19:20:00,141.987,141.987,141.962,141.967,274800005.0
2006-02-09 19:21:00,141.977,141.987,141.97,141.98,531300000.0
2006-02-09 19:22:00,141.981,142.001,141.975,142.0,117000000.0
2006-02-09 19:23:00,142.013,142.015,141.998,142.009,1088200000.0
2006-02-09 19:24:00,142.01,142.024,142.0,142.002,536699998.0
2006-02-09 19:25:00,141.994,141.994,141.974,141.984,421699999.0
2006-02-09 19:26:00,141.987,141.997,141.977,141.98,1466499997.0
2006-02-09 19:27:00,141.979,141.996,141.979,141.996,641300001.0
2006-02-09 19:28:00,142.007,142.012,141.992,141.994,588699997.0
2006-02-09 19:29:00,141.993,141.998,141.99,141.995,382299999.0
2006-02-09 19:30:00,142.0,142.004,141.989,141.992,666899996.0
2006-02-09 19:31:00,141.99,142.007,141.988,141.994,904999996.0
2006-02-09 19:32:00,141.992,142.013,141.992,142.011,710100006.0
2006-02-09 19:33:00,142.016,142.024,142.003,142.016,508599996.0
2006-02-09 19:34:00,142.018,142.028,142.013,142.02,923900002.0
2006-02-09 19:35:00,142.016,142.024,142.01,142.011,717300001.0
2006-02-09 19:36:00,142.016,142.024,142.009,142.018,452800001.0
2006-02-09 19:37:00,142.018,142.047,142.018,142.047,14400000.0
2006-02-09 19:38:00,142.055,142.067,142.048,142.055,526700005.0
2006-02-09 19:39:00,142.056,142.07,142.051,142.052,694700002.0
2006-02-09 19:40:00,142.058,142.071,142.055,142.059,487599999.0
2006-02-09 19:41:00,142.052,142.07,142.051,142.059,857200000.0
2006-02-09 19:42:00,142.068,142.074,142.053,142.065,384499994.0
2006-02-09 19:43:00,142.061,142.062,142.04,142.054,83199998.0
2006-02-09 19:44:00,142.06,142.066,142.044,142.044,485900000.0
2006-02-09 19:45:00,142.044,142.058,142.044,142.058,123299999.0
2006-02-09 19:46:00,142.057,142.057,142.042,142.042,427500001.0
2006-02-09 19:47:00,142.043,142.051,142.042,142.044,215800000.0
2006-02-09 19:48:00,142.043,142.062,142.041,142.043,787000000.0
2006-02-09 19:49:00,142.047,142.075,142.047,142.065,151799999.0
2006-02-09 19:50:00,142.069,142.094,142.061,142.094,423800004.0
2006-02-09 19:51:00,142.104,142.123,142.102,142.102,363400000.0
2006-02-09 19:52:00,142.101,142.122,142.097,142.115,645500003.0
2006-02-09 19:53:00,142.128,142.139,142.12,142.137,603100003.0
2006-02-09 19:54:00,142.138,142.147,142.133,142.137,264699998.0
2006-02-09 19:55:00,142.135,142.139,142.122,142.122,258000003.0
2006-02-09 19:56:00,142.125,142.136,142.125,142.133,437899998.0
2006-02-09 19:57:00,142.123,142.139,142.116,142.13,546699999.0
2006-02-09 19:58:00,142.129,142.145,142.129,142.133,674500005.0
2006-02-09 19:59:00,142.143,142.195,142.132,142.175,478999999.0
2006-02-09 20:00:00,142.186,142.203,142.162,142.172,243200001.0
2006-02-09 20:01:00,142.167,142.195,142.15,142.18,471599997.0
2006-02-09 20:02:00,142.184,142.201,142.146,142.146,289099998.0
2006-02-09 20:03:00,142.148,142.158,142.133,142.137,289300002.0
2006-02-09 20:04:00,142.137,142.157,142.131,142.152,402899997.0
2006-02-09 20:05:00,142.155,142.169,142.149,142.165,629900000.0
2006-02-09 20:06:00,142.17,142.177,142.144,142.144,566200002.0
2006-02-09 20:07:00,142.131,142.147,142.107,142.107,338099997.0
2006-02-09 20:08:00,142.102,142.135,142.101,142.101,669100003.0
2006-02-09 20:09:00,142.092,142.092,142.057,142.068,472800006.0
2006-02-09 20:10:00,142.068,142.11,142.068,142.11,352300003.0
2006-02-09 20:11:00,142.113,142.121,142.085,142.098,933099991.0
2006-02-09 20:12:00,142.092,142.106,142.09,142.095,981299996.0
2006-02-09 20:13:00,142.088,142.093,142.079,142.092,259700000.0
2006-02-09 20:14:00,142.093,142.103,142.083,142.083,373700001.0
2006-02-09 20:15:00,142.084,142.087,142.066,142.075,709699993.0
2006-02-09 20:16:00,142.073,142.094,142.066,142.086,591599995.0
2006-02-09 20:17:00,142.086,142.089,142.061,142.062,237799997.0
2006-02-09 20:18:00,142.058,142.066,142.051,142.066,290900004.0
2006-02-09 20:19:00,142.068,142.068,142.056,142.059,356399998.0
2006-02-09 20:20:00,142.056,142.056,142.017,142.018,278500002.0
2006-02-09 20:21:00,142.022,142.071,142.022,142.071,424900001.0
2006-02-09 20:22:00,142.069,142.073,142.029,142.04,378700002.0
2006-02-09 20:23:00,142.039,142.05,142.02,142.026,608600002.0
2006-02-09 20:24:00,142.034,142.057,142.034,142.053,162100000.0
2006-02-09 20:25:00,142.056,142.074,142.056,142.067,322699999.0
2006-02-09 20:26:00,142.064,142.064,142.025,142.025,349200000.0
2006-02-09 20:27:00,142.026,142.067,142.026,142.067,565100001.0
2006-02-09 20:28:00,142.064,142.075,142.055,142.064,982499995.0
2006-02-09 20:29:00,142.06,142.062,142.049,142.051,1404099993.0
2006-02-09 20:30:00,142.052,142.081,142.039,142.081,1639299994.0
2006-02-09 20:31:00,142.082,142.083,142.064,142.07,1262800003.0
2006-02-09 20:32:00,142.07,142.083,142.061,142.069,1072299991.0
2006-02-09 20:33:00,142.066,142.095,142.066,142.095,537299999.0
2006-02-09 20:34:00,142.093,142.099,142.083,142.087,386200002.0
2006-02-09 20:35:00,142.082,142.082,142.067,142.082,398699999.0
2006-02-09 20:36:00,142.078,142.08,142.065,142.076,628900002.0
2006-02-09 20:37:00,142.077,142.088,142.074,142.077,416000002.0
2006-02-09 20:38:00,142.08,142.082,142.069,142.075,896399999.0
2006-02-09 20:39:00,142.075,142.079,142.06,142.07,890000005.0
2006-02-09 20:40:00,142.066,142.084,142.066,142.08,1010499997.0
2006-02-09 20:41:00,142.08,142.084,142.072,142.075,393000001.0
2006-02-09 20:42:00,142.079,142.084,142.065,142.072,346399997.0
2006-02-09 20:43:00,142.07,142.085,142.066,142.077,430899998.0
2006-02-09 20:44:00,142.077,142.085,142.065,142.075,724399999.0
2006-02-09 20:45:00,142.083,142.085,142.065,142.065,562200003.0
2006-02-09 20:46:00,142.075,142.097,142.075,142.085,812600000.0
2006-02-09 20:47:00,142.085,142.106,142.085,142.093,703500000.0
2006-02-09 20:48:00,142.097,142.103,142.084,142.09,517799999.0
2006-02-09 20:49:00,142.096,142.107,142.093,142.107,415000001.0
2006-02-09 20:50:00,142.105,142.111,142.094,142.1,1040199995.0
2006-02-09 20:51:00,142.094,142.1,142.084,142.094,405500001.0
2006-02-09 20:52:00,142.095,142.098,142.089,142.094,251000001.0
2006-02-09 20:53:00,142.097,142.111,142.093,142.103,778500000.0
2006-02-09 20:54:00,142.095,142.103,142.092,142.103,241100000.0
2006-02-09 20:55:00,142.098,142.109,142.086,142.095,941500006.0
2006-02-09 20:56:00,142.091,142.109,142.089,142.095,852100004.0
2006-02-09 20:57:00,142.095,142.105,142.093,142.095,834400000.0
2006-02-09 20:58:00,142.103,142.12,142.098,142.1,1276899997.0
2006-02-09 20:59:00,142.092,142.108,142.089,142.1,1279799993.0
2006-02-09 21:00:00,142.102,142.111,142.093,142.103,1053800000.0
2006-02-09 21:01:00,142.11,142.117,142.097,142.103,804599998.0
2006-02-09 21:02:00,142.098,142.113,142.096,142.102,443300001.0
2006-02-09 21:03:00,142.103,142.116,142.092,142.095,751199997.0
2006-02-09 21:04:00,142.092,142.098,142.084,142.093,541200000.0
2006-02-09 21:05:00,142.095,142.105,142.089,142.1,554199997.0
2006-02-09 21:06:00,142.093,142.093,142.079,142.09,620099989.0
2006-02-09 21:07:00,142.097,142.12,142.095,142.105,413499998.0
2006-02-09 21:08:00,142.11,142.146,142.11,142.142,390700000.0
2006-02-09 21:09:00,142.162,142.184,142.162,142.178,147899999.0
2006-02-09 21:10:00,142.178,142.182,142.164,142.17,339000002.0
2006-02-09 21:11:00,142.167,142.188,142.167,142.185,312299999.0
2006-02-09 21:12:00,142.185,142.2,142.177,142.177,461700001.0
2006-02-09 21:13:00,142.184,142.2,142.178,142.2,592500004.0
2006-02-09 21:14:00,142.195,142.206,142.188,142.188,810699996.0
2006-02-09 21:15:00,142.19,142.197,142.184,142.185,807700001.0
2006-02-09 21:16:00,142.188,142.188,142.174,142.186,723200000.0
2006-02-09 21:17:00,142.185,142.197,142.181,142.181,861700003.0
2006-02-09 21:18:00,142.18,142.183,142.175,142.178,250999999.0
2006-02-09 21:19:00,142.177,142.202,142.177,142.194,655599998.0
2006-02-09 21:20:00,142.195,142.199,142.183,142.188,1057899998.0
2006-02-09 21:21:00,142.182,142.182,142.156,142.161,640899997.0
2006-02-09 21:22:00,142.155,142.169,142.143,142.143,851300001.0
2006-02-09 21:23:00,142.153,142.167,142.153,142.159,700000004.0
2006-02-09 21:24:00,142.153,142.159,142.139,142.153,515299999.0
2006-02-09 21:25:00,142.161,142.165,142.144,142.164,618200007.0
2006-02-09 21:26:00,142.174,142.179,142.148,142.177,394400004.0
2006-02-09 21:27:00,142.18,142.182,142.165,142.175,205600000.0
2006-02-09 21:28:00,142.172,142.179,142.172,142.174,93099998.0
2006-02-09 21:29:00,142.17,142.171,142.152,142.163,204600002.0
2006-02-09 21:30:00,142.162,142.176,142.161,142.162,305799998.0
2006-02-09 21:31:00,142.159,142.167,142.156,142.167,69900001.0
2006-02-09 21:32:00,142.17,142.176,142.16,142.169,573699999.0
2006-02-09 21:33:00,142.171,142.183,142.171,142.171,121600001.0
2006-02-09 21:34:00,142.173,142.211,142.173,142.203,192000001.0
2006-02-09 21:35:00,142.207,142.216,142.201,142.203,228999998.0
2006-02-09 21:36:00,142.207,142.217,142.202,142.209,331800002.0
2006-02-09 21:37:00,142.213,142.215,142.204,142.204,139099997.0
2006-02-09 21:38:00,142.207,142.216,142.206,142.21,127799998.0
2006-02-09 21:39:00,142.213,142.224,142.209,142.221,256299999.0
2006-02-09 21:40:00,142.22,142.23,142.217,142.22,244200001.0
2006-02-09 21:41:00,142.219,142.232,142.214,142.232,189500001.0
2006-02-09 21:42:00,142.235,142.248,142.228,142.248,295300000.0
2006-02-09 21:43:00,142.248,142.276,142.248,142.261,400600000.0
2006-02-09 21:44:00,142.263,142.287,142.263,142.273,836999995.0
2006-02-09 21:45:00,142.273,142.274,142.265,142.273,291100000.0
2006-02-09 21:46:00,142.271,142.271,142.252,142.258,633299997.0
2006-02-09 21:47:00,142.263,142.28,142.263,142.276,351599998.0
2006-02-09 21:48:00,142.273,142.289,142.273,142.277,83599999.0
2006-02-09 21:49:00,142.263,142.277,142.263,142.266,87100000.0
2006-02-09 21:50:00,142.267,142.285,142.265,142.285,80399999.0
2006-02-09 21:51:00,142.28,142.281,142.275,142.277,158500001.0
2006-02-09 21:52:00,142.263,142.284,142.251,142.284,135999998.0
2006-02-09 21:53:00,142.294,142.3,142.288,142.288,64100000.0
2006-02-09 21:54:00,142.285,142.287,142.279,142.28,148200001.0
2006-02-09 21:55:00,142.273,142.284,142.273,142.275,176500001.0
2006-02-09 21:56:00,142.29,142.307,142.29,142.305,140699998.0
2006-02-09 21:57:00,142.308,142.31,142.294,142.296,86900000.0
2006-02-09 21:58:00,142.294,142.297,142.287,142.293,110499999.0
2006-02-09 21:59:00,142.286,142.292,142.28,142.28,195100002.0
2006-02-09 22:00:00,142.279,142.286,142.272,142.279,189400000.0
2006-02-09 22:01:00,142.28,142.286,142.27,142.27,327000000.0
2006-02-09 22:02:00,142.278,142.299,142.276,142.295,495400009.0
2006-02-09 22:03:00,142.304,142.324,142.294,142.294,56100000.0
2006-02-09 22:04:00,142.288,142.295,142.278,142.287,190999999.0
2006-02-09 22:05:00,142.28,142.283,142.266,142.278,119900002.0
2006-02-09 22:06:00,142.278,142.28,142.27,142.28,64799999.0
2006-02-09 22:07:00,142.28,142.284,142.273,142.284,46300000.0
2006-02-09 22:08:00,142.285,142.285,142.264,142.265,199300002.0
2006-02-09 22:09:00,142.265,142.267,142.262,142.267,36100000.0
2006-02-09 22:10:00,142.268,142.268,142.259,142.267,64000000.0
2006-02-09 22:11:00,142.264,142.277,142.263,142.264,71599999.0
2006-02-09 22:12:00,142.258,142.266,142.255,142.255,241900003.0
2006-02-09 22:13:00,142.256,142.268,142.254,142.258,192099998.0
2006-02-09 22:14:00,142.264,142.269,142.261,142.263,142399999.0
2006-02-09 22:15:00,142.266,142.285,142.266,142.273,266400003.0
2006-02-09 22:16:00,142.28,142.285,142.28,142.285,232199997.0
2006-02-09 22:17:00,142.281,142.282,142.273,142.282,148999999.0
2006-02-09 22:18:00,142.284,142.292,142.282,142.29,125500001.0
2006-02-09 22:19:00,142.289,142.294,142.279,142.287,72100001.0
2006-02-09 22:20:00,142.29,142.29,142.279,142.28,116800001.0
2006-02-09 22:21:00,142.287,142.287,142.279,142.28,42700000.0
2006-02-09 22:22:00,142.28,142.289,142.279,142.282,196400000.0
2006-02-09 22:23:00,142.281,142.288,142.279,142.282,227400000.0
2006-02-09 22:24:00,142.28,142.28,142.275,142.278,53300000.0
2006-02-09 22:25:00,142.279,142.3,142.279,142.287,332200001.0
2006-02-09 22:26:00,142.283,142.285,142.278,142.284,104799998.0
2006-02-09 22:27:00,142.283,142.293,142.279,142.282,540999998.0
2006-02-09 22:28:00,142.28,142.284,142.277,142.28,325500000.0
2006-02-09 22:29:00,142.278,142.295,142.278,142.295,64500000.0
2006-02-09 22:30:00,142.293,142.308,142.293,142.308,149100003.0
2006-02-09 22:31:00,142.302,142.302,142.287,142.287,112900000.0
2006-02-09 22:32:00,142.286,142.29,142.28,142.283,133499999.0
2006-02-09 22:33:00,142.288,142.296,142.285,142.292,218999999.0
2006-02-09 22:34:00,142.29,142.295,142.282,142.29,139400002.0
2006-02-09 22:35:00,142.286,142.295,142.28,142.28,219699998.0
2006-02-09 22:36:00,142.286,142.298,142.286,142.287,536899999.0
2006-02-09 22:37:00,142.287,142.296,142.284,142.287,232400002.0
2006-02-09 22:38:00,142.278,142.295,142.278,142.287,184099998.0
2006-02-09 22:39:00,142.288,142.293,142.281,142.281,329300003.0
2006-02-09 22:40:00,142.28,142.298,142.277,142.285,388799999.0
2006-02-09 22:41:00,142.288,142.296,142.282,142.282,163100002.0
2006-02-09 22:42:00,142.29,142.295,142.278,142.289,299699998.0
2006-02-09 22:43:00,142.294,142.3,142.286,142.298,98399999.0
2006-02-09 22:44:00,142.303,142.308,142.295,142.3,200600000.0
2006-02-09 22:45:00,142.301,142.305,142.294,142.299,256500001.0
2006-02-09 22:46:00,142.298,142.307,142.294,142.307,29000000.0
2006-02-09 22:47:00,142.316,142.333,142.316,142.321,118300002.0
2006-02-09 22:48:00,142.316,142.326,142.316,142.318,390500000.0
2006-02-09 22:49:00,142.314,142.321,142.299,142.299,281399999.0
2006-02-09 22:50:00,142.296,142.297,142.282,142.293,181000001.0
2006-02-09 22:51:00,142.298,142.311,142.298,142.307,77100000.0
2006-02-09 22:52:00,142.307,142.307,142.293,142.295,159900000.0
2006-02-09 22:53:00,142.288,142.323,142.288,142.307,258700002.0
2006-02-09 22:54:00,142.304,142.308,142.295,142.308,217600000.0
2006-02-09 22:55:00,142.303,142.306,142.283,142.284,113200001.0
2006-02-09 22:56:00,142.295,142.305,142.289,142.297,216600001.0
2006-02-09 22:57:00,142.288,142.288,142.266,142.276,191600002.0
2006-02-09 22:58:00,142.277,142.277,142.267,142.276,155400000.0
2006-02-09 22:59:00,142.28,142.28,142.241,142.254,151099997.0
2006-02-09 23:00:00,142.275,142.276,142.265,142.271,77200000.0
2006-02-09 23:01:00,142.272,142.273,142.258,142.269,38600000.0
2006-02-09 23:02:00,142.261,142.279,142.261,142.267,129200000.0
2006-02-09 23:03:00,142.269,142.278,142.268,142.268,68899999.0
2006-02-09 23:04:00,142.281,142.288,142.281,142.285,32600000.0
2006-02-09 23:05:00,142.285,142.295,142.284,142.29,79600000.0
2006-02-09 23:06:00,142.288,142.288,142.282,142.288,40900000.0
2006-02-09 23:07:00,142.295,142.301,142.282,142.301,104999999.0
2006-02-09 23:08:00,142.296,142.31,142.296,142.305,79900001.0
2006-02-09 23:09:00,142.305,142.305,142.292,142.299,39300000.0
2006-02-09 23:10:00,142.293,142.315,142.293,142.315,99500000.0
2006-02-09 23:11:00,142.312,142.314,142.308,142.311,70199999.0
2006-02-09 23:12:00,142.317,142.317,142.308,142.315,82799999.0
2006-02-09 23:13:00,142.314,142.314,142.314,142.314,4600000.0
2006-02-09 23:14:00,142.325,142.325,142.304,142.31,62300000.0
2006-02-09 23:15:00,142.317,142.35,142.317,142.35,87799999.0
2006-02-09 23:16:00,142.359,142.363,142.347,142.359,93499999.0
2006-02-09 23:17:00,142.364,142.373,142.345,142.345,95700002.0
2006-02-09 23:18:00,142.355,142.355,142.339,142.34,51300000.0
2006-02-09 23:19:00,142.341,142.362,142.336,142.35,173899998.0
2006-02-09 23:20:00,142.353,142.353,142.341,142.353,50599999.0
2006-02-09 23:21:00,142.368,142.375,142.362,142.367,83899998.0
2006-02-09 23:22:00,142.371,142.372,142.363,142.37,132899999.0
2006-02-09 23:23:00,142.367,142.369,142.358,142.365,84800000.0
2006-02-09 23:24:00,142.354,142.359,142.354,142.359,27200000.0
2006-02-09 23:25:00,142.353,142.355,142.349,142.355,62900001.0
2006-02-09 23:26:00,142.354,142.354,142.343,142.352,152700001.0
2006-02-09 23:27:00,142.355,142.355,142.34,142.34,119099999.0
2006-02-09 23:28:00,142.345,142.347,142.34,142.34,54800000.0
2006-02-09 23:29:00,142.343,142.348,142.34,142.347,135599999.0
2006-02-09 23:30:00,142.346,142.346,142.335,142.335,152300003.0
2006-02-09 23:31:00,142.34,142.341,142.335,142.335,109900000.0
2006-02-09 23:32:00,142.328,142.339,142.321,142.333,161900001.0
2006-02-09 23:33:00,142.332,142.335,142.332,142.332,88700001.0
2006-02-09 23:34:00,142.328,142.353,142.328,142.34,127400002.0
2006-02-09 23:35:00,142.348,142.348,142.332,142.338,126499999.0
2006-02-09 23:36:00,142.326,142.337,142.326,142.327,126599999.0
2006-02-09 23:37:00,142.326,142.326,142.317,142.325,76200000.0
2006-02-09 23:38:00,142.325,142.337,142.319,142.332,117200000.0
2006-02-09 23:39:00,142.339,142.344,142.332,142.34,220200001.0
2006-02-09 23:40:00,142.331,142.337,142.321,142.335,97599999.0
2006-02-09 23:41:00,142.319,142.328,142.319,142.327,27600000.0
2006-02-09 23:42:00,142.33,142.33,142.316,142.325,63300000.0
2006-02-09 23:43:00,142.327,142.327,142.321,142.326,48000000.0
2006-02-09 23:44:00,142.331,142.347,142.328,142.335,95900000.0
2006-02-09 23:45:00,142.331,142.345,142.325,142.343,71800001.0
2006-02-09 23:46:00,142.335,142.357,142.331,142.356,51200000.0
2006-02-09 23:47:00,142.356,142.356,142.339,142.347,83700001.0
2006-02-09 23:48:00,142.341,142.346,142.336,142.336,77100000.0
2006-02-09 23:49:00,142.338,142.338,142.333,142.335,40600000.0
2006-02-09 23:50:00,142.346,142.35,142.343,142.343,34400000.0
2006-02-09 23:51:00,142.338,142.35,142.335,142.339,99900000.0
2006-02-09 23:52:00,142.343,142.365,142.343,142.355,156100000.0
2006-02-09 23:53:00,142.356,142.361,142.35,142.357,95900002.0
2006-02-09 23:54:00,142.364,142.364,142.341,142.35,44200000.0
2006-02-09 23:55:00,142.358,142.359,142.35,142.35,139899997.0
2006-02-09 23:56:00,142.353,142.362,142.349,142.36,182400001.0
2006-02-09 23:57:00,142.359,142.359,142.351,142.355,23400000.0
2006-02-09 23:58:00,142.349,142.357,142.341,142.346,105900003.0
2006-02-09 23:59:00,142.348,142.359,142.348,142.359,83200000.0
2006-02-10 00:00:00,142.347,142.36,142.347,142.355,105199999.0
2006-02-10 00:01:00,142.365,142.38,142.362,142.38,122599999.0
2006-02-10 00:02:00,142.36,142.361,142.337,142.357,204900005.0
2006-02-10 00:03:00,142.38,142.384,142.352,142.352,113100000.0
2006-02-10 00:04:00,142.34,142.37,142.333,142.333,146199999.0
2006-02-10 00:05:00,142.338,142.357,142.327,142.349,120800000.0
2006-02-10 00:06:00,142.331,142.376,142.323,142.354,100300001.0
2006-02-10 00:07:00,142.362,142.371,142.345,142.354,68600000.0
2006-02-10 00:08:00,142.34,142.377,142.339,142.366,132600002.0
2006-02-10 00:09:00,142.37,142.381,142.335,142.365,232900002.0
2006-02-10 00:10:00,142.35,142.379,142.34,142.346,132799998.0
2006-02-10 00:11:00,142.353,142.373,142.331,142.331,112599998.0
2006-02-10 00:12:00,142.335,142.356,142.295,142.331,130900001.0
2006-02-10 00:13:00,142.337,142.349,142.302,142.31,74400000.0
2006-02-10 00:14:00,142.332,142.345,142.304,142.335,156200000.0
2006-02-10 00:15:00,142.352,142.353,142.295,142.338,156200001.0
2006-02-10 00:16:00,142.345,142.375,142.32,142.351,106299999.0
2006-02-10 00:17:00,142.344,142.36,142.334,142.353,88099999.0
2006-02-10 00:18:00,142.345,142.369,142.342,142.342,133300000.0
2006-02-10 00:19:00,142.356,142.395,142.341,142.391,45200000.0
2006-02-10 00:20:00,142.374,142.384,142.351,142.367,113499998.0
2006-02-10 00:21:00,142.366,142.38,142.358,142.372,97700000.0
2006-02-10 00:22:00,142.38,142.381,142.341,142.381,31400000.0
2006-02-10 00:23:00,142.397,142.397,142.304,142.325,130199999.0
2006-02-10 00:24:00,142.338,142.371,142.331,142.36,97300000.0
2006-02-10 00:25:00,142.355,142.388,142.345,142.383,127999999.0
2006-02-10 00:26:00,142.355,142.357,142.351,142.351,67099998.0
2006-02-10 00:27:00,142.341,142.346,142.338,142.346,69999999.0
2006-02-10 00:28:00,142.341,142.348,142.317,142.317,100300000.0
2006-02-10 00:29:00,142.328,142.333,142.328,142.333,86599998.0
2006-02-10 00:30:00,142.329,142.331,142.321,142.329,113799998.0
2006-02-10 00:31:00,142.322,142.334,142.315,142.315,79500001.0
2006-02-10 00:32:00,142.313,142.326,142.308,142.326,222800003.0
2006-02-10 00:33:00,142.327,142.339,142.318,142.335,100100002.0
2006-02-10 00:34:00,142.335,142.35,142.331,142.345,67100000.0
2006-02-10 00:35:00,142.344,142.362,142.339,142.362,52400000.0
2006-02-10 00:36:00,142.36,142.375,142.353,142.375,50400000.0
2006-02-10 00:37:00,142.379,142.395,142.371,142.395,113000001.0
2006-02-10 00:38:00,142.395,142.396,142.377,142.377,61100000.0
2006-02-10 00:39:00,142.379,142.396,142.379,142.396,48500000.0
2006-02-10 00:40:00,142.39,142.39,142.38,142.39,89700001.0
2006-02-10 00:41:00,142.394,142.404,142.394,142.398,44000000.0
2006-02-10 00:42:00,142.386,142.395,142.386,142.395,130900000.0
2006-02-10 00:43:00,142.403,142.411,142.396,142.396,83500000.0
2006-02-10 00:44:00,142.392,142.402,142.389,142.401,166399999.0
2006-02-10 00:45:00,142.407,142.416,142.407,142.41,116400000.0
2006-02-10 00:46:00,142.417,142.427,142.415,142.415,41300000.0
2006-02-10 00:47:00,142.417,142.433,142.417,142.429,87299997.0
2006-02-10 00:48:00,142.432,142.432,142.415,142.43,57300000.0
2006-02-10 00:49:00,142.427,142.438,142.426,142.43,58499999.0
2006-02-10 00:50:00,142.422,142.432,142.422,142.426,72500000.0
2006-02-10 00:51:00,142.427,142.427,142.411,142.423,135700000.0
2006-02-10 00:52:00,142.425,142.433,142.42,142.43,89599999.0
2006-02-10 00:53:00,142.428,142.428,142.425,142.425,23499999.0
2006-02-10 00:54:00,142.428,142.44,142.428,142.428,70800001.0
2006-02-10 00:55:00,142.419,142.429,142.413,142.413,128399997.0
2006-02-10 00:56:00,142.414,142.414,142.403,142.413,160599997.0
2006-02-10 00:57:00,142.412,142.417,142.399,142.399,65999999.0
2006-02-10 00:58:00,142.4,142.412,142.4,142.412,160399999.0
2006-02-10 00:59:00,142.414,142.418,142.409,142.41,90500000.0
2006-02-10 01:00:00,142.409,142.414,142.397,142.403,80500000.0
2006-02-10 01:01:00,142.402,142.41,142.397,142.397,42899999.0
2006-02-10 01:02:00,142.403,142.403,142.389,142.393,64000001.0
2006-02-10 01:03:00,142.377,142.382,142.372,142.374,108800001.0
2006-02-10 01:04:00,142.36,142.36,142.344,142.352,72200000.0
2006-02-10 01:05:00,142.347,142.347,142.335,142.335,51800000.0
2006-02-10 01:06:00,142.328,142.328,142.314,142.319,33600000.0
2006-02-10 01:07:00,142.317,142.317,142.298,142.302,61500000.0
2006-02-10 01:08:00,142.307,142.324,142.307,142.318,105500001.0
2006-02-10 01:09:00,142.31,142.322,142.305,142.322,56800001.0
2006-02-10 01:10:00,142.328,142.328,142.313,142.319,109099998.0
2006-02-10 01:11:00,142.315,142.326,142.315,142.322,119000001.0
2006-02-10 01:12:00,142.32,142.32,142.31,142.315,94499999.0
2006-02-10 01:13:00,142.32,142.323,142.315,142.316,100100001.0
2006-02-10 01:14:00,142.313,142.319,142.306,142.313,104700000.0
2006-02-10 01:15:00,142.329,142.334,142.326,142.331,66299999.0
2006-02-10 01:16:00,142.343,142.345,142.329,142.345,149500000.0
2006-02-10 01:17:00,142.338,142.348,142.334,142.334,93800000.0
2006-02-10 01:18:00,142.341,142.362,142.335,142.357,112500001.0
2006-02-10 01:19:00,142.355,142.359,142.348,142.348,78399999.0
2006-02-10 01:20:00,142.352,142.352,142.338,142.347,80000000.0
2006-02-10 01:21:00,142.34,142.346,142.337,142.343,90599998.0
2006-02-10 01:22:00,142.343,142.349,142.342,142.343,85200000.0
2006-02-10 01:23:00,142.338,142.341,142.323,142.338,79400001.0
2006-02-10 01:24:00,142.335,142.345,142.33,142.33,24800000.0
2006-02-10 01:25:00,142.34,142.34,142.338,142.338,106300002.0
2006-02-10 01:26:00,142.335,142.343,142.325,142.34,128400002.0
2006-02-10 01:27:00,142.347,142.347,142.343,142.345,66800000.0
2006-02-10 01:28:00,142.341,142.348,142.339,142.339,51200000.0
2006-02-10 01:29:00,142.346,142.348,142.34,142.346,30400000.0
2006-02-10 01:30:00,142.345,142.35,142.337,142.35,200699997.0
2006-02-10 01:31:00,142.349,142.361,142.349,142.357,173200003.0
2006-02-10 01:32:00,142.35,142.375,142.35,142.375,57500000.0
2006-02-10 01:33:00,142.372,142.372,142.352,142.354,120400001.0
2006-02-10 01:34:00,142.358,142.367,142.349,142.358,193099998.0
2006-02-10 01:35:00,142.367,142.369,142.359,142.369,138300004.0
2006-02-10 01:36:00,142.37,142.375,142.363,142.375,68100000.0
2006-02-10 01:37:00,142.378,142.388,142.375,142.382,141199998.0
2006-02-10 01:38:00,142.383,142.394,142.38,142.38,88400000.0
2006-02-10 01:39:00,142.38,142.38,142.363,142.377,109000000.0
2006-02-10 01:40:00,142.38,142.38,142.372,142.38,61600000.0
2006-02-10 01:41:00,142.386,142.397,142.386,142.388,40000000.0
2006-02-10 01:42:00,142.388,142.397,142.381,142.397,117599999.0
2006-02-10 01:43:00,142.394,142.401,142.386,142.386,84400002.0
2006-02-10 01:44:00,142.384,142.409,142.384,142.397,128899997.0
2006-02-10 01:45:00,142.395,142.404,142.395,142.404,10600000.0
2006-02-10 01:46:00,142.395,142.397,142.388,142.397,71799998.0
2006-02-10 01:47:00,142.403,142.416,142.391,142.407,83100000.0
2006-02-10 01:48:00,142.405,142.428,142.405,142.427,101300000.0
2006-02-10 01:49:00,142.415,142.415,142.391,142.4,47799999.0
2006-02-10 01:50:00,142.392,142.404,142.383,142.389,131899998.0
2006-02-10 01:51:00,142.391,142.398,142.38,142.384,64300000.0
2006-02-10 01:52:00,142.389,142.405,142.389,142.397,83200000.0
2006-02-10 01:53:00,142.397,142.421,142.397,142.416,126200004.0
2006-02-10 01:54:00,142.413,142.413,142.397,142.397,42600000.0
2006-02-10 01:55:00,142.414,142.444,142.406,142.444,86900000.0
2006-02-10 01:56:00,142.448,142.453,142.429,142.446,150600001.0
2006-02-10 01:57:00,142.445,142.448,142.434,142.445,65499999.0
2006-02-10 01:58:00,142.445,142.445,142.429,142.438,50400000.0
2006-02-10 01:59:00,142.444,142.451,142.433,142.441,150899999.0
2006-02-10 02:00:00,142.439,142.474,142.439,142.455,125600000.0
2006-02-10 02:01:00,142.446,142.446,142.43,142.43,111600002.0
2006-02-10 02:02:00,142.427,142.487,142.412,142.487,86199999.0
2006-02-10 02:03:00,142.498,142.511,142.483,142.495,97900000.0
2006-02-10 02:04:00,142.493,142.499,142.455,142.455,62000000.0
2006-02-10 02:05:00,142.438,142.445,142.392,142.392,84900000.0
2006-02-10 02:06:00,142.409,142.409,142.389,142.397,94400001.0
2006-02-10 02:07:00,142.402,142.417,142.344,142.344,141800005.0
2006-02-10 02:08:00,142.335,142.362,142.335,142.353,60999998.0
2006-02-10 02:09:00,142.362,142.371,142.362,142.37,89499999.0
2006-02-10 02:10:00,142.366,142.368,142.346,142.349,85600001.0
2006-02-10 02:11:00,142.342,142.364,142.337,142.364,44000000.0
2006-02-10 02:12:00,142.354,142.354,142.33,142.34,96700001.0
2006-02-10 02:13:00,142.351,142.372,142.351,142.371,39400000.0
2006-02-10 02:14:00,142.366,142.368,142.356,142.356,127600002.0
2006-02-10 02:15:00,142.355,142.394,142.355,142.39,51500000.0
2006-02-10 02:16:00,142.386,142.402,142.385,142.402,79599999.0
2006-02-10 02:17:00,142.406,142.417,142.393,142.403,169499998.0
2006-02-10 02:18:00,142.397,142.397,142.379,142.395,91200000.0
2006-02-10 02:19:00,142.389,142.389,142.378,142.381,51400000.0
2006-02-10 02:20:00,142.381,142.381,142.364,142.364,87300000.0
2006-02-10 02:21:00,142.371,142.393,142.371,142.381,117599997.0
2006-02-10 02:22:00,142.388,142.407,142.388,142.395,140199999.0
2006-02-10 02:23:00,142.392,142.393,142.378,142.378,109899999.0
2006-02-10 02:24:00,142.381,142.381,142.335,142.368,69900001.0
2006-02-10 02:25:00,142.36,142.374,142.355,142.367,99899999.0
2006-02-10 02:26:00,142.365,142.372,142.361,142.369,142999999.0
2006-02-10 02:27:00,142.361,142.367,142.349,142.367,166200000.0
2006-02-10 02:28:00,142.368,142.371,142.352,142.368,116600001.0
2006-02-10 02:29:00,142.355,142.367,142.344,142.347,225000000.0
2006-02-10 02:30:00,142.352,142.37,142.348,142.37,109999997.0
2006-02-10 02:31:00,142.373,142.373,142.351,142.362,41700000.0
2006-02-10 02:32:00,142.365,142.368,142.347,142.35,86700000.0
2006-02-10 02:33:00,142.352,142.365,142.352,142.365,53599999.0
2006-02-10 02:34:00,142.355,142.377,142.351,142.375,68400000.0
2006-02-10 02:35:00,142.369,142.369,142.347,142.367,36700000.0
2006-02-10 02:36:00,142.357,142.357,142.335,142.337,178199997.0
2006-02-10 02:37:00,142.318,142.318,142.275,142.275,46900000.0
2006-02-10 02:38:00,142.256,142.264,142.235,142.246,86300003.0
2006-02-10 02:39:00,142.233,142.255,142.233,142.255,65500000.0
2006-02-10 02:40:00,142.243,142.261,142.235,142.24,56700000.0
2006-02-10 02:41:00,142.236,142.236,142.212,142.212,175500000.0
2006-02-10 02:42:00,142.201,142.216,142.196,142.208,116700000.0
2006-02-10 02:43:00,142.207,142.212,142.193,142.193,120400000.0
2006-02-10 02:44:00,142.21,142.23,142.195,142.195,48600000.0
2006-02-10 02:45:00,142.207,142.234,142.207,142.219,132799998.0
2006-02-10 02:46:00,142.224,142.232,142.212,142.212,202300004.0
2006-02-10 02:47:00,142.214,142.245,142.214,142.231,47200000.0
2006-02-10 02:48:00,142.24,142.248,142.23,142.233,102300001.0
2006-02-10 02:49:00,142.239,142.246,142.223,142.235,124699999.0
2006-02-10 02:50:00,142.232,142.24,142.227,142.24,76500001.0
2006-02-10 02:51:00,142.238,142.25,142.238,142.242,72100001.0
2006-02-10 02:52:00,142.239,142.252,142.233,142.252,134400000.0
2006-02-10 02:53:00,142.253,142.257,142.245,142.248,35200000.0
2006-02-10 02:54:00,142.253,142.257,142.244,142.25,92600000.0
2006-02-10 02:55:00,142.256,142.269,142.247,142.255,234100003.0
2006-02-10 02:56:00,142.253,142.274,142.253,142.263,99800000.0
2006-02-10 02:57:00,142.285,142.295,142.285,142.295,5600000.0
2006-02-10 02:58:00,142.313,142.321,142.303,142.303,105100002.0
2006-02-10 02:59:00,142.29,142.295,142.269,142.275,48600000.0
2006-02-10 03:00:00,142.28,142.28,142.234,142.237,52600000.0
2006-02-10 03:01:00,142.259,142.272,142.258,142.26,83099998.0
2006-02-10 03:02:00,142.252,142.267,142.24,142.24,84399999.0
2006-02-10 03:03:00,142.227,142.239,142.208,142.23,55600000.0
2006-02-10 03:04:00,142.219,142.226,142.205,142.226,56200001.0
2006-02-10 03:05:00,142.219,142.226,142.188,142.188,146600002.0
2006-02-10 03:06:00,142.165,142.165,142.135,142.14,195100002.0
2006-02-10 03:07:00,142.138,142.16,142.138,142.159,88100002.0
2006-02-10 03:08:00,142.156,142.165,142.152,142.152,100300001.0
2006-02-10 03:09:00,142.156,142.171,142.153,142.164,164200000.0
2006-02-10 03:10:00,142.145,142.145,142.128,142.128,14400000.0
2006-02-10 03:11:00,142.124,142.13,142.118,142.13,104699999.0
2006-02-10 03:12:00,142.129,142.129,142.121,142.124,83800002.0
2006-02-10 03:13:00,142.132,142.136,142.131,142.136,50200000.0
2006-02-10 03:14:00,142.131,142.134,142.131,142.134,25599999.0
2006-02-10 03:15:00,142.118,142.118,142.108,142.116,50600001.0
2006-02-10 03:16:00,142.125,142.156,142.125,142.156,114799998.0
2006-02-10 03:17:00,142.167,142.169,142.156,142.16,58900000.0
2006-02-10 03:18:00,142.15,142.159,142.147,142.159,36200000.0
2006-02-10 03:19:00,142.163,142.181,142.163,142.178,97100000.0
2006-02-10 03:20:00,142.175,142.176,142.155,142.155,63300000.0
2006-02-10 03:21:00,142.165,142.178,142.163,142.163,87399999.0
2006-02-10 03:22:00,142.161,142.163,142.137,142.149,58500000.0
2006-02-10 03:23:00,142.148,142.155,142.148,142.152,60700000.0
2006-02-10 03:24:00,142.16,142.162,142.147,142.158,126100002.0
2006-02-10 03:25:00,142.162,142.171,142.16,142.168,172399999.0
2006-02-10 03:26:00,142.17,142.17,142.147,142.153,115299997.0
2006-02-10 03:27:00,142.149,142.154,142.116,142.128,89600000.0
2006-02-10 03:28:00,142.141,142.146,142.141,142.142,64000000.0
2006-02-10 03:29:00,142.143,142.143,142.132,142.132,60500001.0
2006-02-10 03:30:00,142.131,142.156,142.131,142.151,77900001.0
2006-02-10 03:31:00,142.148,142.152,142.147,142.15,69199999.0
2006-02-10 03:32:00,142.143,142.143,142.125,142.125,30600000.0
2006-02-10 03:33:00,142.121,142.121,142.091,142.097,110700002.0
2006-02-10 03:34:00,142.1,142.124,142.1,142.12,80699999.0
2006-02-10 03:35:00,142.113,142.113,142.089,142.098,95400000.0
2006-02-10 03:36:00,142.091,142.099,142.091,142.099,26700000.0
2006-02-10 03:37:00,142.095,142.11,142.095,142.096,192899997.0
2006-02-10 03:38:00,142.107,142.107,142.085,142.087,120399998.0
2006-02-10 03:39:00,142.093,142.096,142.073,142.078,147700001.0
2006-02-10 03:40:00,142.082,142.083,142.049,142.049,90700002.0
2006-02-10 03:41:00,142.045,142.057,142.043,142.057,186200004.0
2006-02-10 03:42:00,142.063,142.093,142.059,142.087,81300000.0
2006-02-10 03:43:00,142.083,142.09,142.071,142.076,161100001.0
2006-02-10 03:44:00,142.082,142.085,142.077,142.08,37000000.0
2006-02-10 03:45:00,142.085,142.087,142.078,142.086,31600000.0
2006-02-10 03:46:00,142.079,142.088,142.076,142.078,124299998.0
2006-02-10 03:47:00,142.081,142.088,142.079,142.086,59700000.0
2006-02-10 03:48:00,142.083,142.083,142.079,142.083,25600000.0
2006-02-10 03:49:00,142.07,142.09,142.069,142.088,132000002.0
2006-02-10 03:50:00,142.078,142.089,142.069,142.084,83099999.0
2006-02-10 03:51:00,142.075,142.091,142.063,142.063,114999999.0
2006-02-10 03:52:00,142.053,142.061,142.038,142.038,75600001.0
2006-02-10 03:53:00,142.023,142.031,142.013,142.031,40600000.0
2006-02-10 03:54:00,142.036,142.054,142.036,142.042,131599999.0
2006-02-10 03:55:00,142.025,142.025,142.025,142.025,40700000.0
2006-02-10 03:56:00,142.005,142.005,141.988,141.99,35200000.0
2006-02-10 03:57:00,141.992,142.007,141.989,142.007,86400000.0
2006-02-10 03:58:00,142.008,142.011,142.0,142.0,115000001.0
2006-02-10 03:59:00,142.006,142.006,141.99,141.997,106700003.0
2006-02-10 04:00:00,142.001,142.005,141.994,141.994,84600001.0
2006-02-10 04:01:00,141.994,142.007,141.985,141.985,57300000.0
2006-02-10 04:02:00,141.981,141.983,141.962,141.966,75900000.0
2006-02-10 04:03:00,141.947,141.956,141.902,141.902,101599999.0
2006-02-10 04:04:00,141.908,141.931,141.908,141.922,28600000.0
2006-02-10 04:05:00,141.928,141.95,141.928,141.95,23200000.0
2006-02-10 04:06:00,141.958,141.958,141.938,141.942,38300000.0
2006-02-10 04:07:00,141.941,141.945,141.925,141.945,119300000.0
2006-02-10 04:08:00,141.943,141.943,141.914,141.933,51200000.0
2006-02-10 04:09:00,141.935,141.947,141.923,141.923,214300001.0
2006-02-10 04:10:00,141.924,141.933,141.917,141.927,147899996.0
2006-02-10 04:11:00,141.924,141.931,141.91,141.91,55899999.0
2006-02-10 04:12:00,141.9,141.921,141.9,141.918,171400000.0
2006-02-10 04:13:00,141.925,141.925,141.919,141.925,152200001.0
2006-02-10 04:14:00,141.935,141.938,141.933,141.936,67200001.0
2006-02-10 04:15:00,141.935,141.94,141.93,141.93,52099999.0
2006-02-10 04:16:00,141.918,141.924,141.911,141.912,143200000.0
2006-02-10 04:17:00,141.917,141.932,141.907,141.932,74700001.0
2006-02-10 04:18:00,141.928,141.944,141.925,141.925,113399998.0
2006-02-10 04:19:00,141.924,141.931,141.923,141.925,48500000.0
2006-02-10 04:20:00,141.936,141.937,141.918,141.918,52000000.0
2006-02-10 04:21:00,141.928,141.943,141.928,141.932,136000000.0
2006-02-10 04:22:00,141.929,141.941,141.926,141.937,144900000.0
2006-02-10 04:23:00,141.937,141.959,141.937,141.945,85799998.0
2006-02-10 04:24:00,141.943,141.963,141.943,141.95,106399999.0
2006-02-10 04:25:00,141.941,141.947,141.939,141.941,107800002.0
2006-02-10 04:26:00,141.943,141.948,141.94,141.942,31200000.0
2006-02-10 04:27:00,141.938,141.938,141.921,141.932,45600001.0
2006-02-10 04:28:00,141.93,141.935,141.925,141.93,72000000.0
2006-02-10 04:29:00,141.92,141.92,141.9,141.906,57200000.0
2006-02-10 04:30:00,141.915,141.915,141.894,141.901,70400001.0
2006-02-10 04:31:00,141.888,141.895,141.864,141.864,124700000.0
2006-02-10 04:32:00,141.864,141.864,141.848,141.85,159699999.0
2006-02-10 04:33:00,141.843,141.854,141.832,141.847,59900000.0
2006-02-10 04:34:00,141.863,141.875,141.85,141.866,139200002.0
2006-02-10 04:35:00,141.87,141.875,141.86,141.873,93200000.0
2006-02-10 04:36:00,141.868,141.868,141.859,141.859,28000000.0
2006-02-10 04:37:00,141.865,141.873,141.861,141.873,104299998.0
2006-02-10 04:38:00,141.88,141.887,141.875,141.886,146200001.0
2006-02-10 04:39:00,141.883,141.894,141.881,141.885,55200000.0
2006-02-10 04:40:00,141.902,141.917,141.902,141.915,93600002.0
2006-02-10 04:41:00,141.922,141.93,141.922,141.928,107200003.0
2006-02-10 04:42:00,141.909,141.911,141.899,141.911,55200000.0
2006-02-10 04:43:00,141.91,141.916,141.899,141.904,73400000.0
2006-02-10 04:44:00,141.902,141.916,141.892,141.911,171800002.0
2006-02-10 04:45:00,141.92,141.926,141.908,141.908,88800000.0
2006-02-10 04:46:00,141.916,141.918,141.911,141.911,34400000.0
2006-02-10 04:47:00,141.915,141.915,141.898,141.908,121100000.0
2006-02-10 04:48:00,141.902,141.902,141.881,141.881,79099999.0
2006-02-10 04:49:00,141.887,141.896,141.885,141.891,120499999.0
2006-02-10 04:50:00,141.894,141.9,141.884,141.89,75000001.0
2006-02-10 04:51:00,141.894,141.904,141.889,141.904,73300000.0
2006-02-10 04:52:00,141.893,141.895,141.877,141.895,61700000.0
2006-02-10 04:53:00,141.898,141.902,141.898,141.902,23200000.0
2006-02-10 04:54:00,141.911,141.917,141.909,141.915,45899999.0
2006-02-10 04:55:00,141.924,141.935,141.921,141.921,70500000.0
2006-02-10 04:56:00,141.919,141.924,141.906,141.91,124599999.0
2006-02-10 04:57:00,141.917,141.919,141.903,141.91,154799998.0
2006-02-10 04:58:00,141.907,141.923,141.907,141.92,104800000.0
2006-02-10 04:59:00,141.917,141.927,141.915,141.915,121299998.0
2006-02-10 05:00:00,141.914,141.925,141.905,141.915,144900003.0
2006-02-10 05:01:00,141.924,141.945,141.92,141.938,95700000.0
2006-02-10 05:02:00,141.931,141.934,141.931,141.934,14400000.0
2006-02-10 05:03:00,141.927,141.927,141.906,141.906,38000000.0
2006-02-10 05:04:00,141.9,141.906,141.9,141.905,217699996.0
2006-02-10 05:05:00,141.906,141.921,141.906,141.92,34600000.0
2006-02-10 05:06:00,141.911,141.914,141.901,141.911,92100000.0
2006-02-10 05:07:00,141.917,141.923,141.91,141.92,79700000.0
2006-02-10 05:08:00,141.916,141.922,141.912,141.912,114899999.0
2006-02-10 05:09:00,141.923,141.927,141.911,141.927,66800000.0
2006-02-10 05:10:00,141.923,141.923,141.914,141.918,56500000.0
2006-02-10 05:11:00,141.925,141.925,141.91,141.911,93000000.0
2006-02-10 05:12:00,141.912,141.917,141.912,141.917,58400000.0
2006-02-10 05:13:00,141.922,141.922,141.907,141.907,82199998.0
2006-02-10 05:14:00,141.918,141.923,141.91,141.92,55500000.0
2006-02-10 05:15:00,141.922,141.922,141.912,141.914,38700000.0
2006-02-10 05:16:00,141.915,141.928,141.915,141.928,34100000.0
2006-02-10 05:17:00,141.919,141.932,141.917,141.917,63200001.0
2006-02-10 05:18:00,141.923,141.923,141.915,141.915,110200000.0
2006-02-10 05:19:00,141.91,141.92,141.91,141.913,119899999.0
2006-02-10 05:20:00,141.925,141.927,141.923,141.923,41900000.0
2006-02-10 05:21:00,141.923,141.936,141.914,141.936,103000001.0
2006-02-10 05:22:00,141.934,141.937,141.924,141.937,123399998.0
2006-02-10 05:23:00,141.935,141.96,141.935,141.96,32000000.0
2006-02-10 05:24:00,141.961,141.976,141.953,141.975,146199999.0
2006-02-10 05:25:00,141.976,141.976,141.966,141.975,57700001.0
2006-02-10 05:26:00,141.976,141.976,141.965,141.976,101500000.0
2006-02-10 05:27:00,141.985,141.987,141.973,141.973,91799999.0
2006-02-10 05:28:00,141.97,141.98,141.97,141.98,104400001.0
2006-02-10 05:29:00,141.981,141.981,141.966,141.968,65700000.0
2006-02-10 05:30:00,141.959,141.971,141.959,141.962,57000000.0
2006-02-10 05:31:00,141.955,141.971,141.955,141.969,124300001.0
2006-02-10 05:32:00,141.97,141.97,141.962,141.962,24800000.0
2006-02-10 05:33:00,141.975,141.975,141.962,141.968,88999999.0
2006-02-10 05:34:00,141.958,141.967,141.958,141.966,70200001.0
2006-02-10 05:35:00,141.954,141.954,141.944,141.954,77500000.0
2006-02-10 05:36:00,141.945,141.958,141.945,141.95,135300000.0
2006-02-10 05:37:00,141.938,141.942,141.933,141.933,79499998.0
2006-02-10 05:38:00,141.928,141.95,141.926,141.95,94200000.0
2006-02-10 05:39:00,141.956,141.972,141.956,141.959,94800002.0
2006-02-10 05:40:00,141.955,141.966,141.951,141.966,106300001.0
2006-02-10 05:41:00,141.962,141.962,141.94,141.94,52600000.0
2006-02-10 05:42:00,141.947,141.955,141.947,141.947,54900000.0
2006-02-10 05:43:00,141.955,141.955,141.945,141.945,84699998.0
2006-02-10 05:44:00,141.95,141.965,141.95,141.959,74700000.0
2006-02-10 05:45:00,141.956,141.961,141.948,141.961,105400002.0
2006-02-10 05:46:00,141.954,141.963,141.948,141.955,46900000.0
2006-02-10 05:47:00,141.951,141.958,141.947,141.956,86800000.0
2006-02-10 05:48:00,141.961,141.961,141.954,141.954,15200000.0
2006-02-10 05:49:00,141.958,141.97,141.957,141.962,113100000.0
2006-02-10 05:50:00,141.958,141.962,141.948,141.962,88200001.0
2006-02-10 05:51:00,141.952,141.952,141.945,141.945,36000000.0
2006-02-10 05:52:00,141.934,141.941,141.932,141.933,127000000.0
2006-02-10 05:53:00,141.933,141.933,141.918,141.919,131200000.0
2006-02-10 05:54:00,141.919,141.944,141.919,141.927,191100004.0
2006-02-10 05:55:00,141.928,141.928,141.915,141.915,30900000.0
2006-02-10 05:56:00,141.908,141.923,141.906,141.906,177199995.0
2006-02-10 05:57:00,141.913,141.915,141.901,141.915,31900000.0
2006-02-10 05:58:00,141.922,141.928,141.914,141.925,100000001.0
2006-02-10 05:59:00,141.927,141.94,141.925,141.925,180199997.0
2006-02-10 06:00:00,141.897,141.905,141.879,141.881,147800004.0
2006-02-10 06:01:00,141.877,141.877,141.847,141.856,61600000.0
2006-02-10 06:02:00,141.859,141.87,141.857,141.86,46699999.0
2006-02-10 06:03:00,141.851,141.853,141.841,141.841,64199999.0
2006-02-10 06:04:00,141.849,141.877,141.843,141.877,94799999.0
2006-02-10 06:05:00,141.89,141.89,141.855,141.865,37600000.0
2006-02-10 06:06:00,141.856,141.869,141.852,141.866,129600003.0
2006-02-10 06:07:00,141.863,141.888,141.855,141.884,120000000.0
2006-02-10 06:08:00,141.899,141.899,141.877,141.888,129300002.0
2006-02-10 06:09:00,141.892,141.917,141.892,141.917,116700000.0
2006-02-10 06:10:00,141.913,141.916,141.9,141.91,114199997.0
2006-02-10 06:11:00,141.909,141.92,141.907,141.92,97800001.0
2006-02-10 06:12:00,141.924,141.924,141.915,141.923,105499998.0
2006-02-10 06:13:00,141.918,141.929,141.912,141.917,80199999.0
2006-02-10 06:14:00,141.927,141.928,141.907,141.907,119900001.0
2006-02-10 06:15:00,141.908,141.908,141.896,141.902,41100000.0
2006-02-10 06:16:00,141.915,141.929,141.912,141.921,72199999.0
2006-02-10 06:17:00,141.91,141.928,141.91,141.922,178699997.0
2006-02-10 06:18:00,141.912,141.937,141.912,141.937,78300001.0
2006-02-10 06:19:00,141.947,141.962,141.937,141.94,166099998.0
2006-02-10 06:20:00,141.939,141.951,141.939,141.951,23200000.0
2006-02-10 06:21:00,141.945,141.945,141.934,141.935,79800000.0
2006-02-10 06:22:00,141.926,141.926,141.918,141.92,62000000.0
2006-02-10 06:23:00,141.928,141.933,141.916,141.923,128000001.0
2006-02-10 06:24:00,141.926,141.929,141.926,141.929,34400000.0
2006-02-10 06:25:00,141.94,141.94,141.928,141.934,142800000.0
2006-02-10 06:26:00,141.934,141.938,141.933,141.938,39199999.0
2006-02-10 06:27:00,141.943,141.948,141.936,141.948,188800001.0
2006-02-10 06:28:00,141.945,141.95,141.937,141.937,89999998.0
2006-02-10 06:29:00,141.945,141.951,141.936,141.943,164399998.0
2006-02-10 06:30:00,141.945,141.951,141.935,141.94,114299998.0
2006-02-10 06:31:00,141.943,141.943,141.937,141.937,36799999.0
2006-02-10 06:32:00,141.932,141.935,141.928,141.929,111399998.0
2006-02-10 06:33:00,141.928,141.966,141.928,141.966,58900000.0
2006-02-10 06:34:00,141.962,141.962,141.941,141.945,35300000.0
2006-02-10 06:35:00,141.945,141.951,141.941,141.95,88800001.0
2006-02-10 06:36:00,141.949,141.956,141.937,141.952,136300001.0
2006-02-10 06:37:00,141.953,141.961,141.941,141.943,74099999.0
2006-02-10 06:38:00,141.937,141.943,141.928,141.943,111399998.0
2006-02-10 06:39:00,141.943,141.943,141.929,141.935,76300001.0
2006-02-10 06:40:00,141.929,141.939,141.928,141.932,150900001.0
2006-02-10 06:41:00,141.935,141.946,141.935,141.946,159400004.0
2006-02-10 06:42:00,141.941,141.942,141.932,141.936,45600000.0
2006-02-10 06:43:00,141.933,141.933,141.906,141.928,100500000.0
2006-02-10 06:44:00,141.938,141.938,141.915,141.915,56200001.0
2006-02-10 06:45:00,141.925,141.933,141.915,141.915,107000000.0
2006-02-10 06:46:00,141.91,141.925,141.907,141.911,82700000.0
2006-02-10 06:47:00,141.91,141.928,141.91,141.928,64799999.0
2006-02-10 06:48:00,141.939,141.939,141.922,141.922,123799999.0
2006-02-10 06:49:00,141.927,141.927,141.915,141.922,77900000.0
2006-02-10 06:50:00,141.919,141.925,141.911,141.921,48900000.0
2006-02-10 06:51:00,141.921,141.928,141.914,141.917,60500000.0
2006-02-10 06:52:00,141.911,141.917,141.905,141.905,109099999.0
2006-02-10 06:53:00,141.918,141.918,141.907,141.908,56800000.0
2006-02-10 06:54:00,141.908,141.911,141.899,141.906,67600000.0
2006-02-10 06:55:00,141.915,141.925,141.914,141.914,149399997.0
2006-02-10 06:56:00,141.921,141.923,141.911,141.92,124199998.0
2006-02-10 06:57:00,141.919,141.938,141.919,141.93,45500000.0
2006-02-10 06:58:00,141.935,141.947,141.927,141.929,118899999.0
2006-02-10 06:59:00,141.921,141.921,141.901,141.91,105200001.0
2006-02-10 07:00:00,141.907,141.907,141.847,141.847,87600000.0
2006-02-10 07:01:00,141.823,141.837,141.818,141.83,193400001.0
2006-02-10 07:02:00,141.832,141.834,141.821,141.826,93000000.0
2006-02-10 07:03:00,141.827,141.827,141.812,141.82,189200005.0
2006-02-10 07:04:00,141.827,141.853,141.827,141.853,212800004.0
2006-02-10 07:05:00,141.842,141.855,141.839,141.849,85100000.0
2006-02-10 07:06:00,141.854,141.89,141.854,141.88,241700004.0
2006-02-10 07:07:00,141.88,141.88,141.856,141.856,67899998.0
2006-02-10 07:08:00,141.84,141.844,141.828,141.835,101500000.0
2006-02-10 07:09:00,141.843,141.864,141.843,141.864,85200000.0
2006-02-10 07:10:00,141.855,141.855,141.831,141.844,155599995.0
2006-02-10 07:11:00,141.836,141.836,141.808,141.826,145500000.0
2006-02-10 07:12:00,141.83,141.835,141.83,141.835,139799998.0
2006-02-10 07:13:00,141.836,141.836,141.816,141.816,68700000.0
2006-02-10 07:14:00,141.802,141.802,141.787,141.787,62800000.0
2006-02-10 07:15:00,141.775,141.791,141.775,141.775,203899998.0
2006-02-10 07:16:00,141.771,141.777,141.764,141.77,77200000.0
2006-02-10 07:17:00,141.769,141.77,141.759,141.77,58300002.0
2006-02-10 07:18:00,141.756,141.781,141.756,141.781,45400000.0
2006-02-10 07:19:00,141.788,141.796,141.788,141.794,137300001.0
2006-02-10 07:20:00,141.79,141.798,141.783,141.783,121399998.0
2006-02-10 07:21:00,141.77,141.77,141.737,141.737,57600000.0
2006-02-10 07:22:00,141.741,141.748,141.736,141.741,167000000.0
2006-02-10 07:23:00,141.751,141.751,141.71,141.71,127499999.0
2006-02-10 07:24:00,141.707,141.717,141.672,141.685,65900000.0
2006-02-10 07:25:00,141.682,141.682,141.596,141.604,75899998.0
2006-02-10 07:26:00,141.592,141.592,141.536,141.553,36500000.0
2006-02-10 07:27:00,141.558,141.577,141.551,141.577,66100002.0
2006-02-10 07:28:00,141.584,141.584,141.545,141.553,174299998.0
2006-02-10 07:29:00,141.548,141.555,141.499,141.499,47000001.0
2006-02-10 07:30:00,141.491,141.494,141.44,141.44,76399999.0
2006-02-10 07:31:00,141.439,141.448,141.428,141.442,57000000.0
2006-02-10 07:32:00,141.451,141.451,141.44,141.441,39200000.0
2006-02-10 07:33:00,141.457,141.502,141.457,141.502,61600001.0
2006-02-10 07:34:00,141.506,141.51,141.482,141.51,84000002.0
2006-02-10 07:35:00,141.513,141.514,141.469,141.487,61500001.0
2006-02-10 07:36:00,141.489,141.497,141.48,141.497,129400004.0
2006-02-10 07:37:00,141.503,141.503,141.484,141.494,124900000.0
2006-02-10 07:38:00,141.51,141.514,141.502,141.514,90699999.0
2006-02-10 07:39:00,141.497,141.497,141.439,141.443,84400000.0
2006-02-10 07:40:00,141.446,141.49,141.446,141.472,104200002.0
2006-02-10 07:41:00,141.466,141.48,141.465,141.478,174399999.0
2006-02-10 07:42:00,141.467,141.477,141.461,141.474,64500000.0
2006-02-10 07:43:00,141.476,141.492,141.449,141.467,127299997.0
2006-02-10 07:44:00,141.481,141.494,141.477,141.488,77700000.0
2006-02-10 07:45:00,141.492,141.495,141.43,141.43,105200000.0
2006-02-10 07:46:00,141.435,141.438,141.4,141.423,116299999.0
2006-02-10 07:47:00,141.433,141.435,141.427,141.428,156900003.0
2006-02-10 07:48:00,141.437,141.452,141.437,141.443,70800001.0
2006-02-10 07:49:00,141.445,141.472,141.445,141.455,121200001.0
2006-02-10 07:50:00,141.455,141.455,141.428,141.443,163699995.0
2006-02-10 07:51:00,141.438,141.453,141.437,141.451,117699997.0
2006-02-10 07:52:00,141.463,141.5,141.463,141.5,112600001.0
2006-02-10 07:53:00,141.504,141.518,141.504,141.511,136100000.0
2006-02-10 07:54:00,141.491,141.491,141.464,141.474,88900001.0
2006-02-10 07:55:00,141.481,141.486,141.46,141.478,119800001.0
2006-02-10 07:56:00,141.476,141.477,141.463,141.463,41500000.0
2006-02-10 07:57:00,141.475,141.48,141.464,141.48,146099997.0
2006-02-10 07:58:00,141.476,141.476,141.441,141.441,61900001.0
2006-02-10 07:59:00,141.438,141.454,141.426,141.441,129499999.0
2006-02-10 08:00:00,141.42,141.42,141.372,141.387,67199999.0
2006-02-10 08:01:00,141.398,141.41,141.398,141.405,39499999.0
2006-02-10 08:02:00,141.402,141.403,141.364,141.364,50399999.0
2006-02-10 08:03:00,141.341,141.341,141.314,141.327,130599997.0
2006-02-10 08:04:00,141.332,141.332,141.311,141.313,139199998.0
2006-02-10 08:05:00,141.318,141.338,141.318,141.332,122600000.0
2006-02-10 08:06:00,141.338,141.348,141.338,141.346,70999999.0
2006-02-10 08:07:00,141.342,141.344,141.298,141.298,23900000.0
2006-02-10 08:08:00,141.304,141.338,141.304,141.338,64400001.0
2006-02-10 08:09:00,141.344,141.353,141.344,141.353,31200000.0
2006-02-10 08:10:00,141.36,141.371,141.348,141.36,91200002.0
2006-02-10 08:11:00,141.356,141.356,141.336,141.353,196399997.0
2006-02-10 08:12:00,141.36,141.372,141.357,141.37,54500000.0
2006-02-10 08:13:00,141.371,141.388,141.371,141.379,69700001.0
2006-02-10 08:14:00,141.381,141.385,141.369,141.375,78800000.0
2006-02-10 08:15:00,141.372,141.376,141.366,141.371,44200000.0
2006-02-10 08:16:00,141.377,141.398,141.377,141.398,24900000.0
2006-02-10 08:17:00,141.405,141.413,141.383,141.389,95500001.0
2006-02-10 08:18:00,141.389,141.403,141.389,141.395,73999999.0
2006-02-10 08:19:00,141.384,141.384,141.371,141.371,31200000.0
2006-02-10 08:20:00,141.37,141.386,141.37,141.386,69499999.0
2006-02-10 08:21:00,141.388,141.414,141.388,141.414,115199999.0
2006-02-10 08:22:00,141.417,141.417,141.401,141.401,33300000.0
2006-02-10 08:23:00,141.385,141.388,141.378,141.383,135199999.0
2006-02-10 08:24:00,141.379,141.38,141.357,141.357,37300000.0
2006-02-10 08:25:00,141.351,141.351,141.347,141.347,5400000.0
2006-02-10 08:26:00,141.353,141.353,141.317,141.317,52599999.0
2006-02-10 08:27:00,141.296,141.296,141.244,141.244,80799999.0
2006-02-10 08:28:00,141.259,141.27,141.242,141.242,77800000.0
2006-02-10 08:29:00,141.247,141.252,141.243,141.245,41800000.0
2006-02-10 08:30:00,141.24,141.248,141.206,141.206,89499998.0
2006-02-10 08:31:00,141.201,141.242,141.201,141.241,106299998.0
2006-02-10 08:32:00,141.243,141.252,141.228,141.252,147699997.0
2006-02-10 08:33:00,141.232,141.232,141.205,141.208,51500000.0
2006-02-10 08:34:00,141.212,141.255,141.212,141.252,148499999.0
2006-02-10 08:35:00,141.246,141.263,141.241,141.258,102200002.0
2006-02-10 08:36:00,141.262,141.269,141.252,141.269,54000001.0
2006-02-10 08:37:00,141.276,141.28,141.262,141.28,148200002.0
2006-02-10 08:38:00,141.286,141.288,141.269,141.269,122900001.0
2006-02-10 08:39:00,141.268,141.269,141.256,141.259,51900000.0
2006-02-10 08:40:00,141.254,141.258,141.243,141.258,73500001.0
2006-02-10 08:41:00,141.261,141.274,141.261,141.267,173199999.0
2006-02-10 08:42:00,141.276,141.291,141.276,141.29,88700000.0
2006-02-10 08:43:00,141.282,141.302,141.282,141.3,96200001.0
2006-02-10 08:44:00,141.293,141.3,141.282,141.287,155399997.0
2006-02-10 08:45:00,141.277,141.277,141.25,141.25,94400001.0
2006-02-10 08:46:00,141.245,141.245,141.217,141.229,71299999.0
2006-02-10 08:47:00,141.223,141.237,141.223,141.237,67900000.0
2006-02-10 08:48:00,141.235,141.246,141.226,141.238,97999999.0
2006-02-10 08:49:00,141.216,141.234,141.216,141.232,115399999.0
2006-02-10 08:50:00,141.233,141.239,141.227,141.239,61200001.0
2006-02-10 08:51:00,141.242,141.242,141.22,141.23,126299999.0
2006-02-10 08:52:00,141.234,141.249,141.234,141.242,127399996.0
2006-02-10 08:53:00,141.231,141.231,141.215,141.222,91600001.0
2006-02-10 08:54:00,141.225,141.234,141.222,141.225,104100002.0
2006-02-10 08:55:00,141.219,141.222,141.206,141.222,76399999.0
2006-02-10 08:56:00,141.229,141.229,141.205,141.205,98700001.0
2006-02-10 08:57:00,141.205,141.209,141.191,141.193,129999998.0
2006-02-10 08:58:00,141.2,141.251,141.2,141.248,64600001.0
2006-02-10 08:59:00,141.258,141.264,141.248,141.262,109700000.0
2006-02-10 09:00:00,141.251,141.251,141.179,141.179,76400000.0
2006-02-10 09:01:00,141.158,141.2,141.157,141.199,138599999.0
2006-02-10 09:02:00,141.214,141.234,141.209,141.227,138399999.0
2006-02-10 09:03:00,141.241,141.255,141.241,141.255,54299999.0
2006-02-10 09:04:00,141.248,141.256,141.239,141.239,50200000.0
2006-02-10 09:05:00,141.228,141.244,141.226,141.24,120100003.0
2006-02-10 09:06:00,141.251,141.256,141.243,141.256,91099998.0
2006-02-10 09:07:00,141.255,141.272,141.243,141.266,88300000.0
2006-02-10 09:08:00,141.277,141.292,141.269,141.281,66700000.0
2006-02-10 09:09:00,141.28,141.28,141.261,141.27,108000000.0
2006-02-10 09:10:00,141.257,141.286,141.257,141.285,135699999.0
2006-02-10 09:11:00,141.294,141.297,141.274,141.275,69999998.0
2006-02-10 09:12:00,141.267,141.267,141.255,141.256,119500000.0
2006-02-10 09:13:00,141.255,141.255,141.243,141.245,75699999.0
2006-02-10 09:14:00,141.235,141.252,141.195,141.195,174800002.0
2006-02-10 09:15:00,141.188,141.188,141.149,141.171,76800001.0
2006-02-10 09:16:00,141.181,141.2,141.167,141.2,68800002.0
2006-02-10 09:17:00,141.194,141.194,141.171,141.171,30100000.0
2006-02-10 09:18:00,141.164,141.172,141.152,141.162,96600000.0
2006-02-10 09:19:00,141.166,141.203,141.166,141.203,49600000.0
2006-02-10 09:20:00,141.198,141.209,141.185,141.189,42300000.0
2006-02-10 09:21:00,141.19,141.19,141.155,141.155,65099999.0
2006-02-10 09:22:00,141.156,141.157,141.119,141.144,153599997.0
2006-02-10 09:23:00,141.15,141.15,141.114,141.114,79100000.0
2006-02-10 09:24:00,141.112,141.139,141.112,141.136,101000000.0
2006-02-10 09:25:00,141.139,141.151,141.11,141.123,140000000.0
2006-02-10 09:26:00,141.117,141.12,141.014,141.014,130000000.0
2006-02-10 09:27:00,140.996,141.03,140.987,141.027,105000000.0
2006-02-10 09:28:00,141.001,141.024,140.994,141.022,127899998.0
2006-02-10 09:29:00,141.028,141.046,141.027,141.046,100900000.0
2006-02-10 09:30:00,141.045,141.045,141.017,141.017,66299999.0
2006-02-10 09:31:00,141.008,141.015,140.994,141.012,98699999.0
2006-02-10 09:32:00,141.002,141.026,141.002,141.026,121099998.0
2006-02-10 09:33:00,141.02,141.02,140.997,140.999,78300000.0
2006-02-10 09:34:00,141.004,141.011,140.999,140.999,51100000.0
2006-02-10 09:35:00,140.992,141.009,140.991,141.0,103699999.0
2006-02-10 09:36:00,141.012,141.012,140.99,140.995,70800000.0
2006-02-10 09:37:00,140.982,140.982,140.943,140.943,41600000.0
2006-02-10 09:38:00,140.935,140.96,140.934,140.96,87299999.0
2006-02-10 09:39:00,140.968,140.983,140.956,140.978,66100000.0
2006-02-10 09:40:00,140.973,140.973,140.953,140.956,114299999.0
2006-02-10 09:41:00,140.952,140.966,140.948,140.952,136800000.0
2006-02-10 09:42:00,140.942,140.942,140.874,140.874,116799998.0
2006-02-10 09:43:00,140.853,140.865,140.787,140.791,90500002.0
2006-02-10 09:44:00,140.798,140.818,140.778,140.818,88399999.0
2006-02-10 09:45:00,140.834,140.84,140.814,140.84,116199999.0
2006-02-10 09:46:00,140.851,140.851,140.803,140.804,157800001.0
2006-02-10 09:47:00,140.798,140.818,140.792,140.805,78900001.0
2006-02-10 09:48:00,140.787,140.787,140.761,140.773,71899999.0
2006-02-10 09:49:00,140.781,140.786,140.716,140.716,108199998.0
2006-02-10 09:50:00,140.702,140.731,140.702,140.724,84800000.0
2006-02-10 09:51:00,140.731,140.741,140.729,140.741,81400000.0
2006-02-10 09:52:00,140.731,140.74,140.711,140.711,158699998.0
2006-02-10 09:53:00,140.706,140.713,140.69,140.705,109400001.0
2006-02-10 09:54:00,140.722,140.789,140.722,140.789,46600000.0
2006-02-10 09:55:00,140.786,140.786,140.743,140.763,76900000.0
2006-02-10 09:56:00,140.771,140.806,140.771,140.802,110000001.0
2006-02-10 09:57:00,140.797,140.804,140.756,140.791,80900001.0
2006-02-10 09:58:00,140.823,140.853,140.811,140.811,102000001.0
2006-02-10 09:59:00,140.802,140.805,140.783,140.783,118100000.0
2006-02-10 10:00:00,140.779,140.788,140.763,140.763,90699999.0
2006-02-10 10:01:00,140.746,140.779,140.746,140.775,69500000.0
2006-02-10 10:02:00,140.778,140.818,140.776,140.817,144500003.0
2006-02-10 10:03:00,140.818,140.836,140.818,140.836,80299999.0
2006-02-10 10:04:00,140.826,140.846,140.826,140.845,151399999.0
2006-02-10 10:05:00,140.838,140.843,140.837,140.843,53600000.0
2006-02-10 10:06:00,140.848,140.851,140.84,140.847,77300001.0
2006-02-10 10:07:00,140.843,140.845,140.831,140.831,110800001.0
2006-02-10 10:08:00,140.832,140.834,140.825,140.825,37900000.0
2006-02-10 10:09:00,140.827,140.83,140.822,140.823,101800001.0
2006-02-10 10:10:00,140.831,140.841,140.831,140.835,58100001.0
2006-02-10 10:11:00,140.843,140.856,140.843,140.856,107699999.0
2006-02-10 10:12:00,140.863,140.865,140.853,140.853,192900000.0
2006-02-10 10:13:00,140.85,140.867,140.849,140.859,113799998.0
2006-02-10 10:14:00,140.855,140.876,140.855,140.875,40800000.0
2006-02-10 10:15:00,140.875,140.879,140.864,140.865,104099998.0
2006-02-10 10:16:00,140.866,140.878,140.862,140.868,121300004.0
2006-02-10 10:17:00,140.873,140.88,140.865,140.865,105800000.0
2006-02-10 10:18:00,140.853,140.853,140.836,140.836,72299999.0
2006-02-10 10:19:00,140.835,140.846,140.835,140.845,93899999.0
2006-02-10 10:20:00,140.846,140.855,140.837,140.855,146100001.0
2006-02-10 10:21:00,140.852,140.852,140.839,140.848,104199999.0
2006-02-10 10:22:00,140.854,140.867,140.846,140.867,133900001.0
2006-02-10 10:23:00,140.867,140.908,140.867,140.895,118800000.0
2006-02-10 10:24:00,140.902,140.904,140.895,140.895,96799999.0
2006-02-10 10:25:00,140.895,140.899,140.886,140.888,100800002.0
2006-02-10 10:26:00,140.886,140.886,140.866,140.866,126600000.0
2006-02-10 10:27:00,140.888,140.915,140.888,140.915,23200000.0
2006-02-10 10:28:00,140.913,140.936,140.912,140.931,72999998.0
2006-02-10 10:29:00,140.94,140.94,140.898,140.899,81000000.0
2006-02-10 10:30:00,140.907,140.96,140.889,140.96,150800004.0
2006-02-10 10:31:00,140.947,140.947,140.899,140.917,121700001.0
2006-02-10 10:32:00,140.923,140.936,140.919,140.924,103700001.0
2006-02-10 10:33:00,140.927,140.945,140.927,140.932,57800000.0
2006-02-10 10:34:00,140.918,140.929,140.905,140.91,70000000.0
2006-02-10 10:35:00,140.895,140.902,140.886,140.896,85000000.0
2006-02-10 10:36:00,140.893,140.916,140.893,140.914,146200000.0
2006-02-10 10:37:00,140.918,140.919,140.908,140.917,79800000.0
2006-02-10 10:38:00,140.917,140.929,140.908,140.918,111400001.0
2006-02-10 10:39:00,140.925,140.937,140.917,140.937,84500001.0
2006-02-10 10:40:00,140.937,140.937,140.917,140.92,122200001.0
2006-02-10 10:41:00,140.924,140.955,140.924,140.955,100400000.0
2006-02-10 10:42:00,140.955,140.966,140.91,140.91,88799999.0
2006-02-10 10:43:00,140.908,140.959,140.899,140.956,60000001.0
2006-02-10 10:44:00,140.964,140.979,140.959,140.968,129300000.0
2006-02-10 10:45:00,140.965,140.99,140.965,140.99,79800000.0
2006-02-10 10:46:00,141.003,141.013,140.995,141.004,158900000.0
2006-02-10 10:47:00,141.006,141.006,140.994,140.994,13600000.0
2006-02-10 10:48:00,140.987,140.991,140.98,140.987,68000000.0
2006-02-10 10:49:00,140.99,140.996,140.977,140.982,174100001.0
2006-02-10 10:50:00,140.978,140.988,140.969,140.987,117500000.0
2006-02-10 10:51:00,140.99,140.99,140.966,140.982,116600000.0
2006-02-10 10:52:00,140.98,140.988,140.972,140.972,99200001.0
2006-02-10 10:53:00,140.978,140.989,140.966,140.989,90900001.0
2006-02-10 10:54:00,140.991,140.991,140.968,140.984,98299999.0
2006-02-10 10:55:00,140.987,140.987,140.963,140.975,174599998.0
2006-02-10 10:56:00,140.99,141.011,140.99,141.006,33100000.0
2006-02-10 10:57:00,141.001,141.009,140.993,141.003,68300000.0
2006-02-10 10:58:00,140.991,140.991,140.97,140.97,83400001.0
2006-02-10 10:59:00,140.974,140.974,140.942,140.942,54400000.0
2006-02-10 11:00:00,140.924,140.924,140.898,140.915,43800001.0
2006-02-10 11:01:00,140.928,140.938,140.918,140.932,92499999.0
2006-02-10 11:02:00,140.927,140.927,140.892,140.902,107399998.0
2006-02-10 11:03:00,140.902,140.922,140.902,140.922,120699998.0
2006-02-10 11:04:00,140.927,140.927,140.915,140.915,74300001.0
2006-02-10 11:05:00,140.927,140.927,140.905,140.909,94500002.0
2006-02-10 11:06:00,140.911,140.911,140.888,140.89,85100000.0
2006-02-10 11:07:00,140.872,140.885,140.861,140.865,77000000.0
2006-02-10 11:08:00,140.863,140.865,140.846,140.846,56600000.0
2006-02-10 11:09:00,140.855,140.865,140.841,140.845,49300000.0
2006-02-10 11:10:00,140.862,140.914,140.862,140.91,37800000.0
2006-02-10 11:11:00,140.908,140.908,140.902,140.903,72400001.0
2006-02-10 11:12:00,140.908,140.928,140.895,140.928,115100001.0
2006-02-10 11:13:00,140.927,140.937,140.918,140.937,94299999.0
2006-02-10 11:14:00,140.933,140.94,140.917,140.929,102599998.0
2006-02-10 11:15:00,140.912,140.931,140.899,140.905,137600004.0
2006-02-10 11:16:00,140.901,140.917,140.901,140.905,59200000.0
2006-02-10 11:17:00,140.905,140.905,140.873,140.886,100100001.0
2006-02-10 11:18:00,140.886,140.887,140.87,140.887,81199999.0
2006-02-10 11:19:00,140.889,140.899,140.885,140.897,122000001.0
2006-02-10 11:20:00,140.892,140.9,140.889,140.891,77500000.0
2006-02-10 11:21:00,140.902,140.914,140.902,140.905,68800000.0
2006-02-10 11:22:00,140.906,140.911,140.904,140.904,147799998.0
2006-02-10 11:23:00,140.9,140.923,140.9,140.922,87900000.0
2006-02-10 11:24:00,140.93,140.934,140.924,140.934,64000000.0
2006-02-10 11:25:00,140.935,140.94,140.905,140.905,72200000.0
2006-02-10 11:26:00,140.891,140.892,140.887,140.892,89500001.0
2006-02-10 11:27:00,140.888,140.89,140.871,140.885,109300000.0
2006-02-10 11:28:00,140.886,140.887,140.858,140.858,55800000.0
2006-02-10 11:29:00,140.863,140.863,140.833,140.833,76600000.0
2006-02-10 11:30:00,140.837,140.847,140.826,140.826,88500000.0
2006-02-10 11:31:00,140.82,140.844,140.819,140.844,137500000.0
2006-02-10 11:32:00,140.852,140.855,140.823,140.825,40200000.0
2006-02-10 11:33:00,140.829,140.836,140.823,140.836,37400001.0
2006-02-10 11:34:00,140.849,140.854,140.828,140.829,137499998.0
2006-02-10 11:35:00,140.823,140.827,140.807,140.807,95500000.0
2006-02-10 11:36:00,140.823,140.829,140.813,140.828,131300001.0
2006-02-10 11:37:00,140.842,140.842,140.841,140.841,39200000.0
2006-02-10 11:38:00,140.854,140.862,140.849,140.851,49200000.0
2006-02-10 11:39:00,140.852,140.883,140.852,140.883,92600000.0
2006-02-10 11:40:00,140.874,140.874,140.861,140.861,87800001.0
2006-02-10 11:41:00,140.858,140.87,140.856,140.867,56500000.0
2006-02-10 11:42:00,140.866,140.866,140.844,140.844,101499998.0
2006-02-10 11:43:00,140.849,140.857,140.844,140.844,159999998.0
2006-02-10 11:44:00,140.845,140.848,140.836,140.838,109500001.0
2006-02-10 11:45:00,140.836,140.836,140.817,140.823,94000000.0
2006-02-10 11:46:00,140.816,140.825,140.816,140.823,46800000.0
2006-02-10 11:47:00,140.823,140.835,140.81,140.81,158600003.0
2006-02-10 11:48:00,140.813,140.813,140.773,140.773,113099999.0
2006-02-10 11:49:00,140.765,140.773,140.758,140.773,127200000.0
2006-02-10 11:50:00,140.767,140.776,140.767,140.775,57099999.0
2006-02-10 11:51:00,140.774,140.784,140.765,140.765,102800002.0
2006-02-10 11:52:00,140.739,140.763,140.739,140.746,92399999.0
2006-02-10 11:53:00,140.738,140.738,140.628,140.661,83199999.0
2006-02-10 11:54:00,140.652,140.654,140.601,140.622,66699999.0
2006-02-10 11:55:00,140.64,140.67,140.639,140.66,148699999.0
2006-02-10 11:56:00,140.658,140.658,140.63,140.648,136100000.0
2006-02-10 11:57:00,140.665,140.673,140.651,140.651,46900001.0
2006-02-10 11:58:00,140.654,140.675,140.654,140.67,47500001.0
2006-02-10 11:59:00,140.668,140.679,140.652,140.679,121299999.0
2006-02-10 12:00:00,140.683,140.69,140.672,140.68,127600001.0
2006-02-10 12:01:00,140.683,140.69,140.66,140.67,111099999.0
2006-02-10 12:02:00,140.668,140.67,140.656,140.657,128199999.0
2006-02-10 12:03:00,140.653,140.654,140.642,140.651,101100001.0
2006-02-10 12:04:00,140.661,140.661,140.636,140.637,82999998.0
2006-02-10 12:05:00,140.627,140.636,140.625,140.625,141499998.0
2006-02-10 12:06:00,140.62,140.622,140.61,140.622,77300000.0
2006-02-10 12:07:00,140.619,140.655,140.619,140.655,64900000.0
2006-02-10 12:08:00,140.654,140.666,140.654,140.654,90700001.0
2006-02-10 12:09:00,140.654,140.685,140.654,140.685,77900000.0
2006-02-10 12:10:00,140.696,140.696,140.673,140.675,97400000.0
2006-02-10 12:11:00,140.673,140.686,140.666,140.686,82300000.0
2006-02-10 12:12:00,140.686,140.7,140.685,140.7,27500000.0
2006-02-10 12:13:00,140.711,140.711,140.688,140.688,99900003.0
2006-02-10 12:14:00,140.677,140.678,140.655,140.665,72599999.0
2006-02-10 12:15:00,140.661,140.672,140.649,140.667,162799999.0
2006-02-10 12:16:00,140.666,140.676,140.658,140.674,100600002.0
2006-02-10 12:17:00,140.664,140.664,140.647,140.659,52200000.0
2006-02-10 12:18:00,140.654,140.654,140.643,140.644,84199998.0
2006-02-10 12:19:00,140.642,140.654,140.642,140.65,173799999.0
2006-02-10 12:20:00,140.657,140.657,140.648,140.648,71800001.0
2006-02-10 12:21:00,140.648,140.652,140.627,140.629,154600001.0
2006-02-10 12:22:00,140.651,140.7,140.651,140.694,141400002.0
2006-02-10 12:23:00,140.69,140.69,140.667,140.687,46800000.0
2006-02-10 12:24:00,140.704,140.714,140.698,140.698,56800000.0
2006-02-10 12:25:00,140.695,140.695,140.663,140.67,70100000.0
2006-02-10 12:26:00,140.675,140.704,140.675,140.695,66300000.0
2006-02-10 12:27:00,140.692,140.699,140.688,140.69,94900000.0
2006-02-10 12:28:00,140.693,140.701,140.693,140.695,74200000.0
2006-02-10 12:29:00,140.699,140.706,140.692,140.696,199300001.0
2006-02-10 12:30:00,140.693,140.712,140.693,140.708,124400000.0
2006-02-10 12:31:00,140.711,140.717,140.693,140.702,77499999.0
2006-02-10 12:32:00,140.718,140.718,140.702,140.703,37800000.0
2006-02-10 12:33:00,140.699,140.728,140.693,140.717,154400003.0
2006-02-10 12:34:00,140.715,140.715,140.694,140.708,145799999.0
2006-02-10 12:35:00,140.706,140.713,140.703,140.707,143799999.0
2006-02-10 12:36:00,140.703,140.713,140.688,140.693,116599999.0
2006-02-10 12:37:00,140.684,140.684,140.673,140.673,49400000.0
2006-02-10 12:38:00,140.678,140.728,140.678,140.728,82400000.0
2006-02-10 12:39:00,140.749,140.762,140.741,140.741,81000000.0
2006-02-10 12:40:00,140.725,140.74,140.72,140.722,182299999.0
2006-02-10 12:41:00,140.703,140.724,140.703,140.703,75600001.0
2006-02-10 12:42:00,140.705,140.712,140.698,140.698,87999999.0
2006-02-10 12:43:00,140.698,140.703,140.682,140.691,53500000.0
2006-02-10 12:44:00,140.684,140.684,140.668,140.68,71900000.0
2006-02-10 12:45:00,140.695,140.695,140.673,140.673,47100000.0
2006-02-10 12:46:00,140.685,140.709,140.685,140.706,37600000.0
2006-02-10 12:47:00,140.7,140.716,140.7,140.7,76800001.0
2006-02-10 12:48:00,140.713,140.762,140.713,140.757,112500000.0
2006-02-10 12:49:00,140.745,140.745,140.705,140.705,81100000.0
2006-02-10 12:50:00,140.711,140.741,140.711,140.732,103899999.0
2006-02-10 12:51:00,140.731,140.731,140.705,140.705,64500000.0
2006-02-10 12:52:00,140.702,140.71,140.692,140.702,120700000.0
2006-02-10 12:53:00,140.71,140.723,140.706,140.713,130300003.0
2006-02-10 12:54:00,140.7,140.721,140.7,140.713,71199999.0
2006-02-10 12:55:00,140.713,140.72,140.712,140.712,26200000.0
2006-02-10 12:56:00,140.717,140.738,140.717,140.73,144300001.0
2006-02-10 12:57:00,140.728,140.745,140.71,140.744,112300002.0
2006-02-10 12:58:00,140.753,140.797,140.749,140.797,192299997.0
2006-02-10 12:59:00,140.797,140.822,140.797,140.817,100600000.0
2006-02-10 13:00:00,140.826,140.841,140.826,140.838,62200001.0
2006-02-10 13:01:00,140.826,140.833,140.809,140.816,60800000.0
2006-02-10 13:02:00,140.823,140.831,140.803,140.803,96999998.0
2006-02-10 13:03:00,140.8,140.8,140.78,140.783,69100000.0
2006-02-10 13:04:00,140.791,140.8,140.791,140.8,93999997.0
2006-02-10 13:05:00,140.792,140.823,140.792,140.823,74999999.0
2006-02-10 13:06:00,140.823,140.846,140.822,140.846,41300000.0
2006-02-10 13:07:00,140.833,140.833,140.796,140.797,55000000.0
2006-02-10 13:08:00,140.793,140.793,140.772,140.788,56999999.0
2006-02-10 13:09:00,140.783,140.798,140.77,140.775,57900000.0
2006-02-10 13:10:00,140.769,140.773,140.754,140.766,54000000.0
2006-02-10 13:11:00,140.763,140.771,140.75,140.767,67499999.0
2006-02-10 13:12:00,140.763,140.763,140.748,140.76,167999997.0
2006-02-10 13:13:00,140.752,140.755,140.739,140.747,110999997.0
2006-02-10 13:14:00,140.727,140.739,140.717,140.722,165399998.0
2006-02-10 13:15:00,140.729,140.75,140.729,140.75,139899999.0
2006-02-10 13:16:00,140.737,140.748,140.737,140.741,139600000.0
2006-02-10 13:17:00,140.736,140.761,140.736,140.758,90000002.0
2006-02-10 13:18:00,140.75,140.75,140.729,140.745,115000000.0
2006-02-10 13:19:00,140.75,140.763,140.75,140.757,40000000.0
2006-02-10 13:20:00,140.763,140.763,140.752,140.752,20800000.0
2006-02-10 13:21:00,140.747,140.761,140.747,140.751,74899998.0
2006-02-10 13:22:00,140.752,140.758,140.752,140.753,84800000.0
2006-02-10 13:23:00,140.743,140.755,140.73,140.737,77900002.0
2006-02-10 13:24:00,140.742,140.748,140.733,140.748,77900001.0
2006-02-10 13:25:00,140.738,140.748,140.733,140.748,57100000.0
2006-02-10 13:26:00,140.751,140.76,140.742,140.745,116100000.0
2006-02-10 13:27:00,140.737,140.737,140.728,140.73,72199999.0
2006-02-10 13:28:00,140.721,140.737,140.719,140.73,105099998.0
2006-02-10 13:29:00,140.728,140.745,140.728,140.745,32800000.0
2006-02-10 13:30:00,140.75,140.774,140.75,140.774,70400000.0
2006-02-10 13:31:00,140.77,140.77,140.74,140.74,73600000.0
2006-02-10 13:32:00,140.716,140.746,140.716,140.736,75099999.0
2006-02-10 13:33:00,140.738,140.74,140.72,140.728,127099996.0
2006-02-10 13:34:00,140.721,140.74,140.721,140.735,91100000.0
2006-02-10 13:35:00,140.72,140.74,140.72,140.731,49300000.0
2006-02-10 13:36:00,140.737,140.737,140.722,140.722,102199998.0
2006-02-10 13:37:00,140.717,140.717,140.701,140.709,121800003.0
2006-02-10 13:38:00,140.721,140.721,140.686,140.686,99300001.0
2006-02-10 13:39:00,140.678,140.684,140.675,140.683,69600000.0
2006-02-10 13:40:00,140.673,140.673,140.654,140.654,44800000.0
2006-02-10 13:41:00,140.658,140.673,140.652,140.673,43400000.0
2006-02-10 13:42:00,140.669,140.676,140.659,140.665,131400000.0
2006-02-10 13:43:00,140.66,140.664,140.655,140.658,71500001.0
2006-02-10 13:44:00,140.653,140.653,140.643,140.648,87000000.0
2006-02-10 13:45:00,140.655,140.657,140.655,140.657,35900000.0
2006-02-10 13:46:00,140.66,140.66,140.641,140.646,24600000.0
2006-02-10 13:47:00,140.627,140.627,140.611,140.622,93099998.0
2006-02-10 13:48:00,140.622,140.635,140.613,140.635,106699999.0
2006-02-10 13:49:00,140.629,140.642,140.622,140.638,117000002.0
2006-02-10 13:50:00,140.627,140.634,140.624,140.634,73600001.0
2006-02-10 13:51:00,140.637,140.637,140.612,140.62,59300000.0
2006-02-10 13:52:00,140.624,140.632,140.614,140.614,96699999.0
2006-02-10 13:53:00,140.614,140.633,140.614,140.624,77599999.0
2006-02-10 13:54:00,140.62,140.62,140.61,140.617,45000000.0
2006-02-10 13:55:00,140.614,140.62,140.606,140.606,69099999.0
2006-02-10 13:56:00,140.613,140.632,140.613,140.625,72099999.0
2006-02-10 13:57:00,140.626,140.628,140.613,140.613,118500000.0
2006-02-10 13:58:00,140.62,140.621,140.604,140.604,131000000.0
2006-02-10 13:59:00,140.606,140.616,140.606,140.615,70299998.0
2006-02-10 14:00:00,140.624,140.642,140.617,140.637,171800001.0
2006-02-10 14:01:00,140.64,140.64,140.631,140.635,59200002.0
2006-02-10 14:02:00,140.627,140.65,140.627,140.644,96399999.0
2006-02-10 14:03:00,140.648,140.653,140.638,140.638,107299999.0
2006-02-10 14:04:00,140.639,140.645,140.636,140.645,110499998.0
2006-02-10 14:05:00,140.639,140.651,140.631,140.651,139700003.0
2006-02-10 14:06:00,140.648,140.648,140.633,140.637,71000001.0
2006-02-10 14:07:00,140.638,140.676,140.638,140.676,51799999.0
2006-02-10 14:08:00,140.68,140.691,140.674,140.68,158300002.0
2006-02-10 14:09:00,140.677,140.691,140.677,140.68,58600001.0
2006-02-10 14:10:00,140.691,140.708,140.691,140.693,112100001.0
2006-02-10 14:11:00,140.711,140.717,140.691,140.71,81400000.0
2006-02-10 14:12:00,140.72,140.72,140.686,140.686,77699998.0
2006-02-10 14:13:00,140.68,140.69,140.678,140.685,142900003.0
2006-02-10 14:14:00,140.682,140.688,140.682,140.688,28800000.0
2006-02-10 14:15:00,140.691,140.709,140.691,140.705,185399998.0
2006-02-10 14:16:00,140.712,140.754,140.712,140.754,114399998.0
2006-02-10 14:17:00,140.759,140.768,140.744,140.754,96099999.0
2006-02-10 14:18:00,140.77,140.839,140.77,140.832,109999999.0
2006-02-10 14:19:00,140.821,140.827,140.806,140.811,75800001.0
2006-02-10 14:20:00,140.807,140.816,140.803,140.812,55600000.0
2006-02-10 14:21:00,140.803,140.819,140.78,140.78,59400000.0
2006-02-10 14:22:00,140.783,140.783,140.747,140.747,56600000.0
2006-02-10 14:23:00,140.747,140.76,140.747,140.747,54500001.0
2006-02-10 14:24:00,140.756,140.761,140.745,140.757,39200000.0
2006-02-10 14:25:00,140.745,140.75,140.745,140.75,25599999.0
2006-02-10 14:26:00,140.748,140.76,140.741,140.752,76800002.0
2006-02-10 14:27:00,140.76,140.778,140.757,140.762,101499999.0
2006-02-10 14:28:00,140.76,140.765,140.751,140.76,81700001.0
2006-02-10 14:29:00,140.779,140.812,140.779,140.805,74299999.0
2006-02-10 14:30:00,140.815,140.845,140.815,140.836,27500000.0
2006-02-10 14:31:00,140.849,140.858,140.844,140.844,76900001.0
2006-02-10 14:32:00,140.841,140.841,140.819,140.833,105200002.0
2006-02-10 14:33:00,140.841,140.844,140.828,140.828,91799999.0
2006-02-10 14:34:00,140.832,140.835,140.806,140.806,82300000.0
2006-02-10 14:35:00,140.799,140.807,140.791,140.791,144299998.0
2006-02-10 14:36:00,140.784,140.784,140.762,140.768,131000002.0
2006-02-10 14:37:00,140.76,140.772,140.756,140.763,64300000.0
2006-02-10 14:38:00,140.769,140.782,140.767,140.774,206499998.0
2006-02-10 14:39:00,140.77,140.775,140.761,140.775,190800004.0
2006-02-10 14:40:00,140.771,140.78,140.76,140.772,119700002.0
2006-02-10 14:41:00,140.765,140.771,140.763,140.765,199600002.0
2006-02-10 14:42:00,140.745,140.764,140.729,140.729,145500001.0
2006-02-10 14:43:00,140.716,140.728,140.704,140.704,129600001.0
2006-02-10 14:44:00,140.714,140.731,140.714,140.719,156700000.0
2006-02-10 14:45:00,140.705,140.705,140.688,140.693,43800000.0
2006-02-10 14:46:00,140.695,140.695,140.685,140.685,73199999.0
2006-02-10 14:47:00,140.685,140.692,140.683,140.684,119300000.0
2006-02-10 14:48:00,140.695,140.708,140.69,140.693,102400001.0
2006-02-10 14:49:00,140.692,140.703,140.691,140.691,83399999.0
2006-02-10 14:50:00,140.708,140.708,140.696,140.707,62600000.0
2006-02-10 14:51:00,140.704,140.715,140.703,140.711,37000000.0
2006-02-10 14:52:00,140.701,140.712,140.701,140.71,50700000.0
2006-02-10 14:53:00,140.721,140.738,140.705,140.705,159200001.0
2006-02-10 14:54:00,140.715,140.729,140.715,140.718,57099999.0
2006-02-10 14:55:00,140.714,140.724,140.706,140.707,131500002.0
2006-02-10 14:56:00,140.71,140.722,140.704,140.704,91500000.0
2006-02-10 14:57:00,140.703,140.717,140.695,140.712,124699998.0
2006-02-10 14:58:00,140.71,140.726,140.703,140.723,151599997.0
2006-02-10 14:59:00,140.743,140.75,140.72,140.72,57400000.0
2006-02-10 15:00:00,140.728,140.73,140.716,140.719,145800002.0
2006-02-10 15:01:00,140.721,140.721,140.714,140.714,62300000.0
2006-02-10 15:02:00,140.701,140.712,140.7,140.71,63899999.0
2006-02-10 15:03:00,140.715,140.73,140.715,140.72,180199999.0
2006-02-10 15:04:00,140.723,140.725,140.716,140.717,107899999.0
2006-02-10 15:05:00,140.718,140.736,140.718,140.735,100199999.0
2006-02-10 15:06:00,140.747,140.782,140.739,140.782,55200001.0
2006-02-10 15:07:00,140.776,140.787,140.767,140.776,67700000.0
2006-02-10 15:08:00,140.777,140.782,140.775,140.782,16000000.0
2006-02-10 15:09:00,140.778,140.785,140.776,140.783,33400000.0
2006-02-10 15:10:00,140.787,140.806,140.784,140.802,90399999.0
2006-02-10 15:11:00,140.795,140.804,140.773,140.773,76700000.0
2006-02-10 15:12:00,140.767,140.777,140.763,140.77,101499999.0
2006-02-10 15:13:00,140.772,140.782,140.767,140.767,118799999.0
2006-02-10 15:14:00,140.766,140.768,140.747,140.753,184400000.0
2006-02-10 15:15:00,140.732,140.753,140.732,140.748,89099999.0
2006-02-10 15:16:00,140.753,140.777,140.753,140.772,80700000.0
2006-02-10 15:17:00,140.775,140.776,140.762,140.776,106300002.0
2006-02-10 15:18:00,140.775,140.779,140.767,140.779,62699998.0
2006-02-10 15:19:00,140.787,140.805,140.787,140.805,72800001.0
2006-02-10 15:20:00,140.807,140.825,140.803,140.825,140199999.0
2006-02-10 15:21:00,140.828,140.835,140.807,140.815,113499998.0
2006-02-10 15:22:00,140.818,140.831,140.815,140.83,87000000.0
2006-02-10 15:23:00,140.823,140.839,140.82,140.82,108500002.0
2006-02-10 15:24:00,140.82,140.832,140.813,140.831,121700001.0
2006-02-10 15:25:00,140.83,140.836,140.823,140.83,70699999.0
2006-02-10 15:26:00,140.835,140.835,140.81,140.83,91199999.0
2006-02-10 15:27:00,140.842,140.853,140.84,140.845,105400000.0
2006-02-10 15:28:00,140.86,140.869,140.854,140.868,140499997.0
2006-02-10 15:29:00,140.87,140.873,140.538,140.538,123100001.0
2006-02-10 15:30:00,140.571,140.781,140.571,140.781,69000000.0
2006-02-10 15:31:00,140.781,140.79,140.753,140.764,106500002.0
2006-02-10 15:32:00,140.755,140.769,140.737,140.739,240100007.0
2006-02-10 15:33:00,140.748,140.758,140.741,140.755,127500000.0
2006-02-10 15:34:00,140.755,140.767,140.748,140.765,109499998.0
2006-02-10 15:35:00,140.772,140.772,140.729,140.733,132500004.0
2006-02-10 15:36:00,140.745,140.767,140.734,140.766,185199998.0
2006-02-10 15:37:00,140.78,140.78,140.744,140.751,132200002.0
2006-02-10 15:38:00,140.742,140.757,140.74,140.745,104700000.0
2006-02-10 15:39:00,140.74,140.765,140.74,140.76,142700002.0
2006-02-10 15:40:00,140.753,140.766,140.739,140.755,72400002.0
2006-02-10 15:41:00,140.756,140.756,140.719,140.726,170100000.0
2006-02-10 15:42:00,140.711,140.733,140.711,140.728,133899998.0
2006-02-10 15:43:00,140.731,140.746,140.72,140.731,140500001.0
2006-02-10 15:44:00,140.72,140.74,140.701,140.711,67700000.0
2006-02-10 15:45:00,140.705,140.734,140.702,140.734,59200000.0
2006-02-10 15:46:00,140.711,140.728,140.694,140.694,113200001.0
2006-02-10 15:47:00,140.689,140.707,140.664,140.671,101299999.0
2006-02-10 15:48:00,140.664,140.665,140.631,140.64,112900000.0
2006-02-10 15:49:00,140.616,140.627,140.591,140.592,70599999.0
2006-02-10 15:50:00,140.576,140.576,140.508,140.51,90500000.0
2006-02-10 15:51:00,140.526,140.536,140.508,140.533,129399999.0
2006-02-10 15:52:00,140.525,140.525,140.493,140.493,77500000.0
2006-02-10 15:53:00,140.485,140.525,140.485,140.516,106700000.0
2006-02-10 15:54:00,140.538,140.567,140.537,140.547,86400000.0
2006-02-10 15:55:00,140.584,140.661,140.584,140.659,73199999.0
2006-02-10 15:56:00,140.661,140.683,140.656,140.67,151500001.0
2006-02-10 15:57:00,140.66,140.675,140.613,140.613,71500001.0
2006-02-10 15:58:00,140.602,140.665,140.602,140.665,196299999.0
2006-02-10 15:59:00,140.639,140.656,140.639,140.656,115100001.0
2006-02-10 16:00:00,140.636,140.636,140.588,140.611,64700000.0
2006-02-10 16:01:00,140.619,140.63,140.6,140.604,112900002.0
2006-02-10 16:02:00,140.604,140.61,140.59,140.607,146699997.0
2006-02-10 16:03:00,140.618,140.618,140.593,140.605,90100002.0
2006-02-10 16:04:00,140.619,140.641,140.619,140.634,165399998.0
2006-02-10 16:05:00,140.618,140.624,140.601,140.624,82299999.0
2006-02-10 16:06:00,140.613,140.618,140.603,140.609,85899998.0
2006-02-10 16:07:00,140.627,140.654,140.627,140.645,77399999.0
2006-02-10 16:08:00,140.634,140.644,140.618,140.626,127700001.0
2006-02-10 16:09:00,140.592,140.606,140.562,140.589,80600000.0
2006-02-10 16:10:00,140.577,140.577,140.534,140.552,100600003.0
2006-02-10 16:11:00,140.55,140.562,140.546,140.561,79200001.0
2006-02-10 16:12:00,140.561,140.567,140.55,140.55,116700001.0
2006-02-10 16:13:00,140.569,140.577,140.554,140.577,165000000.0
2006-02-10 16:14:00,140.578,140.578,140.554,140.573,47799998.0
2006-02-10 16:15:00,140.583,140.583,140.566,140.583,39600000.0
2006-02-10 16:16:00,140.583,140.602,140.569,140.576,160099999.0
2006-02-10 16:17:00,140.566,140.573,140.545,140.558,68100000.0
2006-02-10 16:18:00,140.567,140.568,140.542,140.554,62400000.0
2006-02-10 16:19:00,140.552,140.554,140.543,140.544,40600001.0
2006-02-10 16:20:00,140.533,140.536,140.516,140.536,154400002.0
2006-02-10 16:21:00,140.534,140.546,140.534,140.542,54400000.0
2006-02-10 16:22:00,140.537,140.548,140.518,140.536,135000000.0
2006-02-10 16:23:00,140.527,140.527,140.476,140.476,64800001.0
2006-02-10 16:24:00,140.467,140.479,140.442,140.472,112000000.0
2006-02-10 16:25:00,140.474,140.474,140.45,140.471,42400000.0
2006-02-10 16:26:00,140.467,140.49,140.467,140.489,83100000.0
2006-02-10 16:27:00,140.504,140.531,140.49,140.531,197499998.0
2006-02-10 16:28:00,140.544,140.549,140.539,140.539,98899998.0
2006-02-10 16:29:00,140.527,140.54,140.527,140.528,77500001.0
2006-02-10 16:30:00,140.546,140.567,140.544,140.567,106200000.0
2006-02-10 16:31:00,140.572,140.581,140.543,140.553,85400002.0
2006-02-10 16:32:00,140.547,140.56,140.543,140.549,64300000.0
2006-02-10 16:33:00,140.544,140.544,140.52,140.531,38200000.0
2006-02-10 16:34:00,140.535,140.536,140.512,140.517,70700000.0
2006-02-10 16:35:00,140.524,140.527,140.517,140.517,139800002.0
2006-02-10 16:36:00,140.511,140.546,140.511,140.546,211999997.0
2006-02-10 16:37:00,140.552,140.561,140.544,140.553,83999999.0
2006-02-10 16:38:00,140.558,140.57,140.551,140.57,61899999.0
2006-02-10 16:39:00,140.564,140.578,140.545,140.578,64000000.0
2006-02-10 16:40:00,140.572,140.579,140.563,140.565,85200002.0
2006-02-10 16:41:00,140.572,140.578,140.553,140.558,88899998.0
2006-02-10 16:42:00,140.565,140.565,140.54,140.54,140900000.0
2006-02-10 16:43:00,140.548,140.575,140.548,140.575,106300002.0
2006-02-10 16:44:00,140.576,140.582,140.562,140.575,87399999.0
2006-02-10 16:45:00,140.573,140.573,140.555,140.569,125499999.0
2006-02-10 16:46:00,140.572,140.615,140.564,140.615,131400001.0
2006-02-10 16:47:00,140.634,140.64,140.622,140.622,79700003.0
2006-02-10 16:48:00,140.625,140.662,140.625,140.628,89600001.0
2006-02-10 16:49:00,140.622,140.623,140.571,140.579,90399997.0
2006-02-10 16:50:00,140.594,140.625,140.594,140.625,87199999.0
2006-02-10 16:51:00,140.618,140.624,140.605,140.611,70400000.0
2006-02-10 16:52:00,140.603,140.604,140.587,140.587,98600000.0
2006-02-10 16:53:00,140.584,140.584,140.572,140.576,64700000.0
2006-02-10 16:54:00,140.59,140.611,140.59,140.596,93300000.0
2006-02-10 16:55:00,140.596,140.602,140.573,140.573,75199999.0
2006-02-10 16:56:00,140.563,140.583,140.558,140.583,60400000.0
2006-02-10 16:57:00,140.592,140.6,140.574,140.577,74400001.0
2006-02-10 16:58:00,140.589,140.59,140.574,140.59,90199999.0
2006-02-10 16:59:00,140.605,140.623,140.605,140.618,53599999.0
2006-02-10 17:00:00,140.625,140.667,140.625,140.65,131699999.0
2006-02-10 17:01:00,140.642,140.642,140.624,140.625,156099995.0
2006-02-10 17:02:00,140.623,140.63,140.623,140.628,74500000.0
2006-02-10 17:03:00,140.615,140.619,140.601,140.605,62500000.0
2006-02-10 17:04:00,140.608,140.622,140.608,140.617,84100000.0
2006-02-10 17:05:00,140.612,140.621,140.607,140.607,93899999.0
2006-02-10 17:06:00,140.615,140.619,140.614,140.616,59700000.0
2006-02-10 17:07:00,140.615,140.633,140.615,140.626,60300000.0
2006-02-10 17:08:00,140.623,140.623,140.612,140.612,91300001.0
2006-02-10 17:09:00,140.615,140.625,140.615,140.618,49800000.0
2006-02-10 17:10:00,140.618,140.623,140.61,140.614,191899999.0
2006-02-10 17:11:00,140.619,140.619,140.609,140.609,82900000.0
2006-02-10 17:12:00,140.607,140.607,140.603,140.603,40799999.0
2006-02-10 17:13:00,140.595,140.61,140.595,140.598,151100002.0
2006-02-10 17:14:00,140.607,140.612,140.607,140.61,62399999.0
2006-02-10 17:15:00,140.587,140.587,140.561,140.569,89499999.0
2006-02-10 17:16:00,140.569,140.576,140.566,140.572,28500000.0
2006-02-10 17:17:00,140.563,140.563,140.535,140.535,31800000.0
2006-02-10 17:18:00,140.528,140.531,140.483,140.484,75599998.0
2006-02-10 17:19:00,140.493,140.538,140.493,140.532,87300001.0
2006-02-10 17:20:00,140.535,140.557,140.53,140.55,116199998.0
2006-02-10 17:21:00,140.533,140.556,140.528,140.54,49400000.0
2006-02-10 17:22:00,140.532,140.551,140.528,140.549,59900001.0
2006-02-10 17:23:00,140.576,140.637,140.576,140.62,85600000.0
2006-02-10 17:24:00,140.603,140.603,140.538,140.538,116799999.0
2006-02-10 17:25:00,140.528,140.546,140.517,140.541,62499999.0
2006-02-10 17:26:00,140.528,140.537,140.513,140.537,62400000.0
2006-02-10 17:27:00,140.528,140.528,140.518,140.528,38400000.0
2006-02-10 17:28:00,140.505,140.505,140.467,140.469,78600001.0
2006-02-10 17:29:00,140.456,140.465,140.433,140.465,168900003.0
2006-02-10 17:30:00,140.479,140.498,140.41,140.41,45700000.0
2006-02-10 17:31:00,140.373,140.386,140.343,140.369,92500000.0
2006-02-10 17:32:00,140.378,140.422,140.334,140.334,98899999.0
2006-02-10 17:33:00,140.327,140.337,140.277,140.285,44700000.0
2006-02-10 17:34:00,140.292,140.326,140.286,140.308,84700000.0
2006-02-10 17:35:00,140.321,140.353,140.321,140.329,72000001.0
2006-02-10 17:36:00,140.335,140.338,140.301,140.309,69400000.0
2006-02-10 17:37:00,140.319,140.323,140.282,140.282,193299999.0
2006-02-10 17:38:00,140.294,140.348,140.288,140.348,106300000.0
2006-02-10 17:39:00,140.341,140.355,140.297,140.297,92500001.0
2006-02-10 17:40:00,140.301,140.333,140.301,140.333,67099999.0
2006-02-10 17:41:00,140.325,140.325,140.27,140.27,165099997.0
2006-02-10 17:42:00,140.28,140.287,140.261,140.269,76899999.0
2006-02-10 17:43:00,140.273,140.284,140.264,140.281,97899999.0
2006-02-10 17:44:00,140.29,140.29,140.265,140.277,49000000.0
2006-02-10 17:45:00,140.277,140.297,140.269,140.297,97499999.0
2006-02-10 17:46:00,140.298,140.312,140.288,140.309,115100000.0
2006-02-10 17:47:00,140.31,140.318,140.294,140.299,76099999.0
2006-02-10 17:48:00,140.305,140.323,140.302,140.323,72899999.0
2006-02-10 17:49:00,140.327,140.337,140.312,140.337,102000000.0
2006-02-10 17:50:00,140.339,140.344,140.325,140.325,75500000.0
2006-02-10 17:51:00,140.337,140.351,140.325,140.35,155399998.0
2006-02-10 17:52:00,140.346,140.346,140.32,140.32,132300001.0
2006-02-10 17:53:00,140.32,140.329,140.237,140.241,109399998.0
2006-02-10 17:54:00,140.231,140.231,140.12,140.173,97500000.0
2006-02-10 17:55:00,140.188,140.191,140.148,140.16,86600001.0
2006-02-10 17:56:00,140.158,140.176,140.148,140.158,117500002.0
2006-02-10 17:57:00,140.164,140.224,140.16,140.168,234400000.0
2006-02-10 17:58:00,140.171,140.181,140.15,140.175,170799997.0
2006-02-10 17:59:00,140.163,140.163,140.116,140.116,36000000.0
2006-02-10 18:00:00,140.13,140.178,140.13,140.178,117600002.0
2006-02-10 18:01:00,140.17,140.177,140.135,140.135,1260100000.0
2006-02-10 18:02:00,140.131,140.139,140.105,140.114,2016499999.0
2006-02-10 18:03:00,140.114,140.144,140.098,140.144,2140199999.0
2006-02-10 18:04:00,140.147,140.147,140.118,140.126,1507000006.0
2006-02-10 18:05:00,140.124,140.139,140.11,140.125,1444999992.0
2006-02-10 18:06:00,140.122,140.122,140.106,140.115,956600000.0
2006-02-10 18:07:00,140.113,140.124,140.104,140.115,1991199993.0
2006-02-10 18:08:00,140.116,140.132,140.114,140.119,1544599997.0
2006-02-10 18:09:00,140.117,140.119,140.084,140.084,1347499993.0
2006-02-10 18:10:00,140.085,140.09,140.065,140.067,826400004.0
2006-02-10 18:11:00,140.073,140.082,140.055,140.075,759900002.0
2006-02-10 18:12:00,140.075,140.075,140.045,140.045,813999997.0
2006-02-10 18:13:00,140.04,140.04,140.01,140.017,1226999999.0
2006-02-10 18:14:00,140.015,140.037,139.995,140.007,1357900002.0
2006-02-10 18:15:00,140.01,140.034,140.01,140.027,1851400004.0
2006-02-10 18:16:00,140.03,140.036,140.008,140.029,1545399994.0
2006-02-10 18:17:00,140.037,140.074,140.037,140.072,685200008.0
2006-02-10 18:18:00,140.07,140.07,140.046,140.066,573200003.0
2006-02-10 18:19:00,140.072,140.089,140.058,140.07,591300000.0
2006-02-10 18:20:00,140.073,140.105,140.073,140.088,1504800007.0
2006-02-10 18:21:00,140.091,140.097,140.079,140.093,1033000005.0
2006-02-10 18:22:00,140.098,140.12,140.098,140.114,1019200006.0
2006-02-10 18:23:00,140.11,140.123,140.103,140.112,1348099990.0
2006-02-10 18:24:00,140.116,140.17,140.113,140.165,928900001.0
2006-02-10 18:25:00,140.176,140.185,140.159,140.185,1269300001.0
2006-02-10 18:26:00,140.192,140.211,140.184,140.2,1018499993.0
2006-02-10 18:27:00,140.199,140.209,140.192,140.192,548899999.0
2006-02-10 18:28:00,140.201,140.211,140.196,140.2,759199998.0
2006-02-10 18:29:00,140.202,140.225,140.202,140.221,872200000.0
2006-02-10 18:30:00,140.215,140.224,140.201,140.22,519599999.0
2006-02-10 18:31:00,140.225,140.262,140.225,140.26,812300001.0
2006-02-10 18:32:00,140.251,140.256,140.228,140.24,1332099992.0
2006-02-10 18:33:00,140.238,140.251,140.201,140.201,1490000002.0
2006-02-10 18:34:00,140.199,140.218,140.191,140.204,1241400008.0
2006-02-10 18:35:00,140.211,140.232,140.203,140.224,1023599997.0
2006-02-10 18:36:00,140.222,140.228,140.19,140.19,732599998.0
2006-02-10 18:37:00,140.188,140.196,140.183,140.184,777700001.0
2006-02-10 18:38:00,140.188,140.203,140.188,140.203,339100002.0
2006-02-10 18:39:00,140.203,140.203,140.187,140.198,419499999.0
2006-02-10 18:40:00,140.2,140.224,140.2,140.214,992399995.0
2006-02-10 18:41:00,140.224,140.237,140.22,140.22,413400006.0
2006-02-10 18:42:00,140.207,140.223,140.19,140.21,678599998.0
2006-02-10 18:43:00,140.215,140.219,140.202,140.202,309400000.0
2006-02-10 18:44:00,140.195,140.2,140.185,140.188,470599992.0
2006-02-10 18:45:00,140.183,140.196,140.183,140.195,229400000.0
2006-02-10 18:46:00,140.197,140.206,140.182,140.195,614899998.0
2006-02-10 18:47:00,140.19,140.199,140.178,140.183,146700000.0
2006-02-10 18:48:00,140.187,140.202,140.183,140.186,604800001.0
2006-02-10 18:49:00,140.189,140.215,140.189,140.207,751999993.0
2006-02-10 18:50:00,140.208,140.221,140.192,140.197,645900001.0
2006-02-10 18:51:00,140.195,140.199,140.181,140.185,529000002.0
2006-02-10 18:52:00,140.192,140.199,140.179,140.192,600199997.0
2006-02-10 18:53:00,140.194,140.202,140.178,140.196,1127900003.0
2006-02-10 18:54:00,140.196,140.214,140.19,140.19,742200000.0
2006-02-10 18:55:00,140.185,140.194,140.167,140.175,903600001.0
2006-02-10 18:56:00,140.177,140.191,140.173,140.175,344800002.0
2006-02-10 18:57:00,140.177,140.177,140.145,140.168,533999995.0
2006-02-10 18:58:00,140.18,140.199,140.166,140.186,614000002.0
2006-02-10 18:59:00,140.194,140.216,140.193,140.216,752500001.0
2006-02-10 19:00:00,140.212,140.223,140.201,140.215,391100002.0
2006-02-10 19:01:00,140.224,140.23,140.209,140.228,369299999.0
2006-02-10 19:02:00,140.241,140.266,140.241,140.255,336099997.0
2006-02-10 19:03:00,140.255,140.287,140.255,140.28,665999999.0
2006-02-10 19:04:00,140.285,140.306,140.267,140.306,396700005.0
2006-02-10 19:05:00,140.311,140.311,140.277,140.277,527700004.0
2006-02-10 19:06:00,140.287,140.297,140.279,140.286,793500006.0
2006-02-10 19:07:00,140.293,140.345,140.293,140.302,968500003.0
2006-02-10 19:08:00,140.306,140.322,140.292,140.322,867099994.0
2006-02-10 19:09:00,140.316,140.329,140.288,140.302,782600005.0
2006-02-10 19:10:00,140.303,140.303,140.286,140.29,184800000.0
2006-02-10 19:11:00,140.288,140.292,140.275,140.275,324999996.0
2006-02-10 19:12:00,140.27,140.273,140.237,140.237,298000000.0
2006-02-10 19:13:00,140.228,140.232,140.219,140.232,89499999.0
2006-02-10 19:14:00,140.234,140.265,140.234,140.256,274499998.0
2006-02-10 19:15:00,140.255,140.272,140.25,140.25,1090400002.0
2006-02-10 19:16:00,140.255,140.286,140.253,140.286,321299998.0
2006-02-10 19:17:00,140.281,140.281,140.264,140.264,539299997.0
2006-02-10 19:18:00,140.268,140.292,140.268,140.286,312499999.0
2006-02-10 19:19:00,140.288,140.295,140.278,140.285,625199998.0
2006-02-10 19:20:00,140.289,140.29,140.271,140.276,263200002.0
2006-02-10 19:21:00,140.268,140.268,140.21,140.21,534900001.0
2006-02-10 19:22:00,140.198,140.198,140.162,140.166,43200000.0
2006-02-10 19:23:00,140.176,140.176,140.133,140.167,1072599995.0
2006-02-10 19:24:00,140.173,140.192,140.168,140.181,578300003.0
2006-02-10 19:25:00,140.175,140.175,140.129,140.131,544400000.0
2006-02-10 19:26:00,140.126,140.156,140.106,140.112,1091499997.0
2006-02-10 19:27:00,140.105,140.125,140.086,140.086,709399995.0
2006-02-10 19:28:00,140.085,140.094,140.072,140.082,587999995.0
2006-02-10 19:29:00,140.077,140.079,140.063,140.064,364899996.0
2006-02-10 19:30:00,140.068,140.105,140.058,140.105,904899995.0
2006-02-10 19:31:00,140.103,140.113,140.082,140.086,751800005.0
2006-02-10 19:32:00,140.078,140.089,140.063,140.063,703599996.0
2006-02-10 19:33:00,140.057,140.063,140.035,140.063,516100003.0
2006-02-10 19:34:00,140.067,140.076,140.063,140.07,947200008.0
2006-02-10 19:35:00,140.067,140.088,140.067,140.077,665400003.0
2006-02-10 19:36:00,140.079,140.086,140.069,140.072,475700004.0
2006-02-10 19:37:00,140.063,140.079,140.063,140.077,79900001.0
2006-02-10 19:38:00,140.081,140.081,140.062,140.067,609600001.0
2006-02-10 19:39:00,140.067,140.072,140.047,140.063,727999998.0
2006-02-10 19:40:00,140.07,140.072,140.056,140.068,533300005.0
2006-02-10 19:41:00,140.063,140.08,140.054,140.07,832999999.0
2006-02-10 19:42:00,140.077,140.079,140.059,140.059,549999996.0
2006-02-10 19:43:00,140.056,140.091,140.056,140.061,211600001.0
2006-02-10 19:44:00,140.057,140.073,140.048,140.048,718400002.0
2006-02-10 19:45:00,140.042,140.055,140.039,140.043,134599998.0
2006-02-10 19:46:00,140.038,140.038,140.012,140.024,246099999.0
2006-02-10 19:47:00,140.028,140.04,140.028,140.04,196699999.0
2006-02-10 19:48:00,140.043,140.056,140.037,140.037,754699997.0
2006-02-10 19:49:00,140.042,140.049,140.03,140.04,344399998.0
2006-02-10 19:50:00,140.045,140.074,140.045,140.07,351500001.0
2006-02-10 19:51:00,140.074,140.074,140.055,140.055,273700001.0
2006-02-10 19:52:00,140.052,140.072,140.048,140.048,576599998.0
2006-02-10 19:53:00,140.053,140.066,140.052,140.059,402199999.0
2006-02-10 19:54:00,140.06,140.074,140.059,140.064,494800000.0
2006-02-10 19:55:00,140.065,140.066,140.052,140.058,259300002.0
2006-02-10 19:56:00,140.057,140.061,140.047,140.048,391599999.0
2006-02-10 19:57:00,140.038,140.055,140.038,140.045,473400001.0
2006-02-10 19:58:00,140.041,140.043,140.024,140.024,578599998.0
2006-02-10 19:59:00,140.026,140.04,140.022,140.024,547500002.0
2006-02-10 20:00:00,140.031,140.033,140.017,140.03,215799996.0
2006-02-10 20:01:00,140.041,140.094,140.041,140.086,360999997.0
2006-02-10 20:02:00,140.094,140.125,140.092,140.092,276800004.0
2006-02-10 20:03:00,140.09,140.09,140.041,140.05,196900003.0
2006-02-10 20:04:00,140.05,140.071,140.043,140.059,420399997.0
2006-02-10 20:05:00,140.061,140.073,140.047,140.066,500499997.0
2006-02-10 20:06:00,140.076,140.095,140.071,140.095,749800001.0
2006-02-10 20:07:00,140.092,140.104,140.06,140.06,232699997.0
2006-02-10 20:08:00,140.047,140.051,140.035,140.035,543800004.0
2006-02-10 20:09:00,140.034,140.037,140.018,140.02,348300000.0
2006-02-10 20:10:00,140.013,140.031,140.013,140.024,348400002.0
2006-02-10 20:11:00,140.027,140.027,140.011,140.018,663499995.0
2006-02-10 20:12:00,140.013,140.039,140.013,140.032,785099994.0
2006-02-10 20:13:00,140.033,140.041,140.018,140.025,328500000.0
2006-02-10 20:14:00,140.02,140.027,140.015,140.021,311799999.0
2006-02-10 20:15:00,140.022,140.022,139.994,139.995,935299997.0
2006-02-10 20:16:00,139.996,140.019,139.99,140.007,503199999.0
2006-02-10 20:17:00,140.011,140.024,140.011,140.024,231000000.0
2006-02-10 20:18:00,140.03,140.036,140.029,140.035,163599998.0
2006-02-10 20:19:00,140.034,140.035,140.024,140.024,560300001.0
2006-02-10 20:20:00,140.025,140.033,140.012,140.023,211300003.0
2006-02-10 20:21:00,140.028,140.039,140.027,140.03,337099998.0
2006-02-10 20:22:00,140.034,140.059,140.03,140.05,409000000.0
2006-02-10 20:23:00,140.053,140.063,140.036,140.049,447000002.0
2006-02-10 20:24:00,140.061,140.085,140.059,140.085,282799998.0
2006-02-10 20:25:00,140.093,140.114,140.087,140.087,473900002.0
2006-02-10 20:26:00,140.08,140.08,140.059,140.063,430900003.0
2006-02-10 20:27:00,140.062,140.078,140.062,140.078,795499994.0
2006-02-10 20:28:00,140.073,140.093,140.073,140.093,1103300002.0
2006-02-10 20:29:00,140.102,140.125,140.102,140.12,1126400000.0
2006-02-10 20:30:00,140.123,140.132,140.112,140.13,1820099998.0
2006-02-10 20:31:00,140.13,140.13,140.109,140.12,1278699998.0
2006-02-10 20:32:00,140.123,140.138,140.119,140.13,1075099998.0
2006-02-10 20:33:00,140.128,140.142,140.119,140.142,558799998.0
2006-02-10 20:34:00,140.142,140.155,140.136,140.145,367300001.0
2006-02-10 20:35:00,140.155,140.17,140.141,140.17,280100000.0
2006-02-10 20:36:00,140.173,140.18,140.16,140.166,572999993.0
2006-02-10 20:37:00,140.169,140.187,140.168,140.187,501300000.0
2006-02-10 20:38:00,140.19,140.19,140.162,140.163,738899990.0
2006-02-10 20:39:00,140.159,140.164,140.144,140.155,983400006.0
2006-02-10 20:40:00,140.152,140.169,140.152,140.166,1059800006.0
2006-02-10 20:41:00,140.169,140.264,140.169,140.264,435199996.0
2006-02-10 20:42:00,140.283,140.347,140.283,140.337,353600001.0
2006-02-10 20:43:00,140.328,140.328,140.246,140.282,439700001.0
2006-02-10 20:44:00,140.278,140.319,140.249,140.306,744500000.0
2006-02-10 20:45:00,140.319,140.336,140.304,140.313,588500003.0
2006-02-10 20:46:00,140.323,140.337,140.312,140.313,737700004.0
2006-02-10 20:47:00,140.303,140.315,140.292,140.305,778900002.0
2006-02-10 20:48:00,140.321,140.403,140.316,140.343,565899998.0
2006-02-10 20:49:00,140.334,140.378,140.334,140.378,528399999.0
2006-02-10 20:50:00,140.378,140.385,140.355,140.362,1396499994.0
2006-02-10 20:51:00,140.36,140.361,140.342,140.342,484700000.0
2006-02-10 20:52:00,140.332,140.338,140.325,140.337,213999998.0
2006-02-10 20:53:00,140.34,140.348,140.333,140.335,864099999.0
2006-02-10 20:54:00,140.332,140.372,140.332,140.372,155700001.0
2006-02-10 20:55:00,140.368,140.371,140.346,140.365,978300003.0
2006-02-10 20:56:00,140.363,140.399,140.341,140.385,866999997.0
2006-02-10 20:57:00,140.376,140.39,140.365,140.37,623100000.0
2006-02-10 20:58:00,140.372,140.374,140.352,140.365,1134499996.0
2006-02-10 20:59:00,140.363,140.387,140.363,140.378,1018100000.0
2006-02-10 21:00:00,140.381,140.416,140.381,140.416,1217699993.0
2006-02-10 21:01:00,140.434,140.462,140.434,140.453,959299998.0
2006-02-10 21:02:00,140.452,140.478,140.451,140.468,438300003.0
2006-02-10 21:03:00,140.471,140.486,140.458,140.463,771199996.0
2006-02-10 21:04:00,140.45,140.45,140.409,140.416,552399996.0
2006-02-10 21:05:00,140.413,140.427,140.404,140.417,443300003.0
2006-02-10 21:06:00,140.412,140.429,140.401,140.417,612099999.0
2006-02-10 21:07:00,140.421,140.444,140.418,140.435,468299996.0
2006-02-10 21:08:00,140.437,140.447,140.424,140.428,441700008.0
2006-02-10 21:09:00,140.436,140.436,140.422,140.422,154200002.0
2006-02-10 21:10:00,140.422,140.429,140.419,140.425,410199994.0
2006-02-10 21:11:00,140.42,140.428,140.418,140.427,379100000.0
2006-02-10 21:12:00,140.425,140.433,140.417,140.417,424999998.0
2006-02-10 21:13:00,140.418,140.434,140.418,140.429,616500002.0
2006-02-10 21:14:00,140.415,140.429,140.412,140.417,804900000.0
2006-02-10 21:15:00,140.419,140.422,140.397,140.397,767199999.0
2006-02-10 21:16:00,140.395,140.408,140.39,140.397,704300008.0
2006-02-10 21:17:00,140.392,140.416,140.392,140.402,724600001.0
2006-02-10 21:18:00,140.4,140.415,140.399,140.403,237899999.0
2006-02-10 21:19:00,140.4,140.417,140.4,140.405,561199996.0
2006-02-10 21:20:00,140.407,140.424,140.402,140.411,1057000005.0
2006-02-10 21:21:00,140.41,140.41,140.386,140.386,746799996.0
2006-02-10 21:22:00,140.382,140.398,140.38,140.397,698299999.0
2006-02-10 21:23:00,140.404,140.408,140.396,140.4,663799997.0
2006-02-10 21:24:00,140.398,140.414,140.395,140.406,659700010.0
2006-02-10 21:25:00,140.414,140.414,140.397,140.405,637900003.0
2006-02-10 21:26:00,140.413,140.424,140.409,140.415,347900005.0
2006-02-10 21:27:00,140.423,140.431,140.419,140.43,220500001.0
2006-02-10 21:28:00,140.418,140.425,140.407,140.425,38900001.0
2006-02-10 21:29:00,140.43,140.436,140.413,140.413,178400002.0
2006-02-10 21:30:00,140.407,140.431,140.407,140.43,337899997.0
2006-02-10 21:31:00,140.43,140.467,140.43,140.467,70000001.0
2006-02-10 21:32:00,140.478,140.502,140.475,140.5,498600000.0
2006-02-10 21:33:00,140.511,140.537,140.511,140.533,140300000.0
2006-02-10 21:34:00,140.537,140.557,140.535,140.549,215300001.0
2006-02-10 21:35:00,140.547,140.549,140.534,140.534,193400000.0
2006-02-10 21:36:00,140.535,140.551,140.529,140.529,275399996.0
2006-02-10 21:37:00,140.532,140.543,140.531,140.531,144500000.0
2006-02-10 21:38:00,140.533,140.538,140.531,140.533,80000000.0
2006-02-10 21:39:00,140.525,140.525,140.505,140.516,218800001.0
2006-02-10 21:40:00,140.513,140.516,140.506,140.509,257799997.0
2006-02-10 21:41:00,140.502,140.503,140.488,140.496,79700000.0
2006-02-10 21:42:00,140.491,140.491,140.45,140.463,360299997.0
2006-02-10 21:43:00,140.444,140.444,140.397,140.397,454699998.0
2006-02-10 21:44:00,140.394,140.413,140.384,140.405,700000000.0
2006-02-10 21:45:00,140.411,140.425,140.397,140.425,453199996.0
2006-02-10 21:46:00,140.428,140.434,140.416,140.429,588499999.0
2006-02-10 21:47:00,140.433,140.433,140.396,140.412,333599999.0
2006-02-10 21:48:00,140.41,140.419,140.381,140.415,113499998.0
2006-02-10 21:49:00,140.402,140.402,140.375,140.39,69800000.0
2006-02-10 21:50:00,140.405,140.42,140.403,140.42,103900000.0
2006-02-10 21:51:00,140.422,140.43,140.418,140.418,142299999.0
2006-02-10 21:52:00,140.412,140.432,140.412,140.415,135200002.0
2006-02-10 21:53:00,140.412,140.431,140.41,140.431,125000002.0
2006-02-10 21:54:00,140.431,140.453,140.428,140.436,74499999.0
2006-02-10 21:55:00,140.421,140.431,140.414,140.43,100100002.0
2006-02-10 21:56:00,140.435,140.444,140.417,140.444,102000000.0
2006-02-10 21:57:00,140.426,140.468,140.391,140.391,170100000.0
2006-02-10 21:58:00,140.378,140.425,140.378,140.425,65300000.0
2006-02-10 21:59:00,140.425,140.428,140.416,140.428,138699997.0
2006-02-10 22:00:00,140.422,140.422,140.378,140.399,185699999.0
2006-02-10 22:01:00,140.391,140.391,140.374,140.38,393699999.0
2006-02-10 22:02:00,140.383,140.392,140.367,140.367,468199999.0
2006-02-10 22:03:00,140.368,140.373,140.366,140.366,198699999.0
2006-02-10 22:04:00,140.37,140.376,140.358,140.359,176100001.0
2006-02-10 22:05:00,140.357,140.361,140.346,140.359,87800000.0
2006-02-10 22:06:00,140.357,140.357,140.348,140.354,86799997.0
2006-02-10 22:07:00,140.353,140.354,140.342,140.342,134399996.0
2006-02-10 22:08:00,140.338,140.34,140.33,140.34,235199997.0
2006-02-10 22:09:00,140.332,140.332,140.329,140.33,99099998.0
2006-02-10 22:10:00,140.331,140.331,140.324,140.33,110000000.0
2006-02-10 22:11:00,140.328,140.345,140.326,140.335,92099998.0
2006-02-10 22:12:00,140.333,140.35,140.333,140.336,256800000.0
2006-02-10 22:13:00,140.339,140.347,140.332,140.335,159600000.0
2006-02-10 22:14:00,140.339,140.358,140.338,140.338,77600000.0
2006-02-10 22:15:00,140.336,140.349,140.336,140.34,238600002.0
2006-02-10 22:16:00,140.344,140.346,140.338,140.345,113200000.0
2006-02-10 22:17:00,140.344,140.344,140.334,140.337,49500000.0
2006-02-10 22:18:00,140.335,140.339,140.335,140.336,135800002.0
2006-02-10 22:19:00,140.337,140.342,140.319,140.325,174499995.0
2006-02-10 22:20:00,140.325,140.329,140.314,140.329,93900000.0
2006-02-10 22:21:00,140.345,140.352,140.343,140.343,66900000.0
2006-02-10 22:22:00,140.333,140.333,140.308,140.308,205500001.0
2006-02-10 22:23:00,140.305,140.308,140.301,140.308,276900002.0
2006-02-10 22:24:00,140.309,140.317,140.293,140.293,107699998.0
2006-02-10 22:25:00,140.29,140.321,140.29,140.316,287599999.0
2006-02-10 22:26:00,140.316,140.323,140.31,140.31,152400003.0
2006-02-10 22:27:00,140.313,140.321,140.302,140.315,597599997.0
2006-02-10 22:28:00,140.313,140.313,140.295,140.295,275999999.0
2006-02-10 22:29:00,140.3,140.3,140.286,140.293,166400003.0
2006-02-10 22:30:00,140.286,140.288,140.257,140.257,92700000.0
2006-02-10 22:31:00,140.242,140.242,140.201,140.219,133000000.0
2006-02-10 22:32:00,140.223,140.231,140.22,140.229,199900002.0
2006-02-10 22:33:00,140.233,140.233,140.222,140.224,240400002.0
2006-02-10 22:34:00,140.224,140.25,140.224,140.241,233800001.0
2006-02-10 22:35:00,140.243,140.259,140.243,140.245,170700000.0
2006-02-10 22:36:00,140.253,140.277,140.249,140.277,290799997.0
2006-02-10 22:37:00,140.283,140.283,140.271,140.279,263099996.0
2006-02-10 22:38:00,140.275,140.291,140.27,140.27,221999997.0
2006-02-10 22:39:00,140.266,140.289,140.256,140.27,289800002.0
2006-02-10 22:40:00,140.269,140.29,140.248,140.248,401499996.0
2006-02-10 22:41:00,140.243,140.247,140.24,140.241,163299999.0
2006-02-10 22:42:00,140.257,140.285,140.257,140.281,289699998.0
2006-02-10 22:43:00,140.296,140.302,140.28,140.295,84300000.0
2006-02-10 22:44:00,140.303,140.311,140.299,140.299,357099997.0
2006-02-10 22:45:00,140.299,140.3,140.287,140.296,286800000.0
2006-02-10 22:46:00,140.296,140.296,140.282,140.29,120400003.0
2006-02-10 22:47:00,140.29,140.297,140.279,140.297,115599999.0
2006-02-10 22:48:00,140.301,140.317,140.296,140.311,262499999.0
2006-02-10 22:49:00,140.305,140.326,140.297,140.31,343000000.0
2006-02-10 22:50:00,140.31,140.31,140.305,140.305,168500001.0
2006-02-10 22:51:00,140.308,140.317,140.298,140.298,164300000.0
2006-02-10 22:52:00,140.295,140.3,140.29,140.3,169500003.0
2006-02-10 22:53:00,140.295,140.304,140.292,140.292,139199998.0
2006-02-10 22:54:00,140.292,140.292,140.272,140.282,114500001.0
2006-02-10 22:55:00,140.287,140.292,140.283,140.288,95000002.0
2006-02-10 22:56:00,140.292,140.292,140.275,140.287,152300002.0
2006-02-10 22:57:00,140.287,140.297,140.279,140.279,166000003.0
2006-02-10 22:58:00,140.281,140.285,140.268,140.268,129199999.0
2006-02-10 22:59:00,140.268,140.268,140.229,140.24,154000001.0
2006-02-10 23:00:00,140.258,140.258,140.243,140.249,105099999.0
2006-02-10 23:01:00,140.26,140.27,140.245,140.268,111899999.0
2006-02-10 23:02:00,140.259,140.262,140.244,140.26,100400001.0
2006-02-10 23:03:00,140.263,140.271,140.262,140.262,41199999.0
2006-02-10 23:04:00,140.281,140.296,140.281,140.296,17000000.0
2006-02-10 23:05:00,140.302,140.307,140.296,140.297,65900000.0
2006-02-10 23:06:00,140.303,140.303,140.292,140.294,41600000.0
2006-02-10 23:07:00,140.295,140.298,140.282,140.298,82300000.0
2006-02-10 23:08:00,140.291,140.297,140.284,140.284,83000000.0
2006-02-10 23:09:00,140.291,140.308,140.29,140.29,92199999.0
2006-02-10 23:10:00,140.276,140.292,140.276,140.29,123099999.0
2006-02-10 23:11:00,140.282,140.285,140.277,140.285,109099996.0
2006-02-10 23:12:00,140.286,140.286,140.277,140.279,61499998.0
2006-02-10 23:13:00,140.277,140.277,140.276,140.276,9600000.0
2006-02-10 23:14:00,140.277,140.294,140.277,140.281,212200002.0
2006-02-10 23:15:00,140.285,140.29,140.275,140.275,168700002.0
2006-02-10 23:16:00,140.28,140.286,140.272,140.284,139399998.0
2006-02-10 23:17:00,140.28,140.287,140.278,140.278,128600001.0
2006-02-10 23:18:00,140.269,140.279,140.269,140.276,40800000.0
2006-02-10 23:19:00,140.279,140.283,140.276,140.28,82900000.0
2006-02-10 23:20:00,140.286,140.286,140.265,140.265,48800000.0
2006-02-10 23:21:00,140.263,140.268,140.257,140.261,44400000.0
2006-02-10 23:22:00,140.263,140.263,140.254,140.26,135499999.0
2006-02-10 23:23:00,140.26,140.263,140.244,140.244,32000000.0
2006-02-10 23:24:00,140.232,140.245,140.232,140.245,35700001.0
2006-02-10 23:25:00,140.244,140.248,140.241,140.243,114600002.0
2006-02-10 23:26:00,140.243,140.248,140.238,140.238,148100001.0
2006-02-10 23:27:00,140.242,140.243,140.238,140.24,83800003.0
2006-02-10 23:28:00,140.243,140.251,140.243,140.244,97600001.0
2006-02-10 23:29:00,140.25,140.262,140.247,140.25,83100001.0
2006-02-10 23:30:00,140.25,140.255,140.25,140.252,76699998.0
2006-02-10 23:31:00,140.257,140.263,140.252,140.252,41800000.0
2006-02-10 23:32:00,140.256,140.259,140.247,140.25,82399999.0
2006-02-10 23:33:00,140.245,140.252,140.244,140.252,78100000.0
2006-02-10 23:34:00,140.251,140.256,140.243,140.243,44000000.0
2006-02-10 23:35:00,140.245,140.245,140.235,140.245,58900001.0
2006-02-10 23:36:00,140.233,140.242,140.225,140.236,70400001.0
2006-02-10 23:37:00,140.243,140.257,140.238,140.257,78400000.0
2006-02-10 23:38:00,140.25,140.253,140.237,140.237,167799999.0
2006-02-10 23:39:00,140.246,140.251,140.245,140.251,44000000.0
2006-02-10 23:40:00,140.245,140.252,140.234,140.252,134499998.0
2006-02-10 23:41:00,140.26,140.26,140.227,140.243,72700000.0
2006-02-10 23:42:00,140.247,140.267,140.247,140.259,86400001.0
2006-02-10 23:43:00,140.267,140.278,140.256,140.273,119499998.0
2006-02-10 23:44:00,140.269,140.269,140.25,140.263,66699999.0
2006-02-10 23:45:00,140.268,140.283,140.268,140.283,65900000.0
2006-02-10 23:46:00,140.303,140.329,140.303,140.325,147200001.0
2006-02-10 23:47:00,140.325,140.329,140.312,140.322,56000000.0
2006-02-10 23:48:00,140.321,140.321,140.311,140.32,95200000.0
2006-02-10 23:49:00,140.321,140.321,140.309,140.319,99400001.0
2006-02-10 23:50:00,140.316,140.324,140.313,140.322,101500000.0
2006-02-10 23:51:00,140.322,140.336,140.322,140.336,110499999.0
2006-02-10 23:52:00,140.345,140.352,140.338,140.346,101500000.0
2006-02-10 23:53:00,140.347,140.361,140.338,140.347,152299996.0
2006-02-10 23:54:00,140.345,140.345,140.295,140.296,62400000.0
2006-02-10 23:55:00,140.283,140.286,140.271,140.278,42300001.0
2006-02-10 23:56:00,140.285,140.285,140.267,140.282,75900000.0
2006-02-10 23:57:00,140.287,140.302,140.287,140.302,41899999.0
2006-02-10 23:58:00,140.286,140.289,140.279,140.28,66399999.0
2006-02-10 23:59:00,140.278,140.291,140.278,140.285,129899996.0
2006-02-13 00:00:00,140.124,140.124,140.09,140.09,58300000.0
2006-02-13 00:01:00,140.24,140.24,140.11,140.11,51600000.0
2006-02-13 00:02:00,140.079,140.088,140.079,140.088,87899999.0
2006-02-13 00:03:00,140.095,140.095,140.085,140.085,85200000.0
2006-02-13 00:04:00,140.088,140.105,140.086,140.105,74400000.0
2006-02-13 00:05:00,140.107,140.107,140.087,140.095,114100002.0
2006-02-13 00:06:00,140.098,140.123,140.098,140.113,113900000.0
2006-02-13 00:07:00,140.105,140.109,140.095,140.106,64000001.0
2006-02-13 00:08:00,140.109,140.126,140.103,140.103,74200000.0
2006-02-13 00:09:00,140.105,140.105,140.094,140.1,110200000.0
2006-02-13 00:10:00,140.1,140.115,140.1,140.115,65699999.0
2006-02-13 00:11:00,140.114,140.114,140.113,140.113,8000000.0
2006-02-13 00:12:00,140.125,140.125,140.115,140.125,11200000.0
2006-02-13 00:13:00,140.117,140.12,140.115,140.117,168800005.0
2006-02-13 00:14:00,140.12,140.12,140.115,140.12,54300001.0
2006-02-13 00:15:00,140.125,140.125,140.113,140.115,128899999.0
2006-02-13 00:16:00,140.112,140.112,140.076,140.09,238499999.0
2006-02-13 00:17:00,140.09,140.094,140.083,140.087,126100000.0
2006-02-13 00:18:00,140.082,140.09,140.078,140.078,123600002.0
2006-02-13 00:19:00,140.073,140.073,140.054,140.054,102900001.0
2006-02-13 00:20:00,140.05,140.055,140.043,140.05,144300002.0
2006-02-13 00:21:00,140.043,140.043,140.033,140.033,116399999.0
2006-02-13 00:22:00,140.035,140.045,140.029,140.035,58299999.0
2006-02-13 00:23:00,140.055,140.073,140.055,140.073,60800001.0
2006-02-13 00:24:00,140.073,140.073,140.055,140.055,197399996.0
2006-02-13 00:25:00,140.069,140.083,140.069,140.083,103099998.0
2006-02-13 00:26:00,140.08,140.085,140.08,140.083,79700001.0
2006-02-13 00:27:00,140.08,140.08,140.08,140.08,5600000.0
2006-02-13 00:28:00,140.068,140.079,140.05,140.05,84499998.0
2006-02-13 00:29:00,140.065,140.065,140.055,140.06,34400000.0
2006-02-13 00:30:00,140.06,140.065,140.055,140.06,91200000.0
2006-02-13 00:31:00,140.055,140.065,140.052,140.055,127900001.0
2006-02-13 00:32:00,140.066,140.081,140.06,140.06,119099999.0
2006-02-13 00:33:00,140.072,140.082,140.07,140.082,66399999.0
2006-02-13 00:34:00,140.085,140.09,140.08,140.08,107500000.0
2006-02-13 00:35:00,140.076,140.082,140.067,140.082,106200000.0
2006-02-13 00:36:00,140.081,140.087,140.077,140.077,45800000.0
2006-02-13 00:37:00,140.074,140.078,140.069,140.073,97499998.0
2006-02-13 00:38:00,140.069,140.086,140.067,140.072,78699999.0
2006-02-13 00:39:00,140.076,140.083,140.076,140.083,58199999.0
2006-02-13 00:40:00,140.071,140.071,140.056,140.068,59200000.0
2006-02-13 00:41:00,140.07,140.075,140.07,140.07,79499999.0
2006-02-13 00:42:00,140.065,140.075,140.065,140.07,128499999.0
2006-02-13 00:43:00,140.076,140.081,140.058,140.081,138600002.0
2006-02-13 00:44:00,140.085,140.086,140.062,140.086,84799999.0
2006-02-13 00:45:00,140.087,140.092,140.071,140.092,193199997.0
2006-02-13 00:46:00,140.093,140.101,140.079,140.097,112400000.0
2006-02-13 00:47:00,140.105,140.11,140.102,140.103,43000000.0
2006-02-13 00:48:00,140.103,140.103,140.075,140.08,150999999.0
2006-02-13 00:49:00,140.071,140.076,140.067,140.07,41199999.0
2006-02-13 00:50:00,140.07,140.093,140.07,140.093,52500000.0
2006-02-13 00:51:00,140.104,140.104,140.063,140.101,136900000.0
2006-02-13 00:52:00,140.104,140.104,140.08,140.094,120999998.0
2006-02-13 00:53:00,140.096,140.098,140.095,140.098,19500000.0
2006-02-13 00:54:00,140.106,140.121,140.104,140.104,85600000.0
2006-02-13 00:55:00,140.095,140.115,140.095,140.11,110200002.0
2006-02-13 00:56:00,140.115,140.121,140.108,140.112,101599999.0
2006-02-13 00:57:00,140.113,140.114,140.099,140.099,92800000.0
2006-02-13 00:58:00,140.095,140.095,140.076,140.08,53000000.0
2006-02-13 00:59:00,140.081,140.092,140.08,140.08,83699999.0
2006-02-13 01:00:00,140.083,140.121,140.083,140.113,95199999.0
2006-02-13 01:01:00,140.114,140.118,140.105,140.107,53000000.0
2006-02-13 01:02:00,140.11,140.115,140.107,140.115,72800001.0
2006-02-13 01:03:00,140.108,140.123,140.101,140.121,173099999.0
2006-02-13 01:04:00,140.115,140.144,140.115,140.144,127999999.0
2006-02-13 01:05:00,140.148,140.151,140.138,140.145,31700000.0
2006-02-13 01:06:00,140.162,140.17,140.161,140.165,94900000.0
2006-02-13 01:07:00,140.17,140.17,140.155,140.158,32500000.0
2006-02-13 01:08:00,140.151,140.17,140.148,140.17,137100000.0
2006-02-13 01:09:00,140.17,140.179,140.17,140.17,50400000.0
2006-02-13 01:10:00,140.165,140.177,140.152,140.152,89899999.0
2006-02-13 01:11:00,140.157,140.167,140.154,140.154,76300000.0
2006-02-13 01:12:00,140.153,140.153,140.142,140.147,157200002.0
2006-02-13 01:13:00,140.146,140.146,140.144,140.145,95899999.0
2006-02-13 01:14:00,140.138,140.138,140.118,140.123,24000000.0
2006-02-13 01:15:00,140.131,140.131,140.119,140.126,84599998.0
2006-02-13 01:16:00,140.135,140.137,140.121,140.137,158299998.0
2006-02-13 01:17:00,140.136,140.141,140.126,140.131,91200001.0
2006-02-13 01:18:00,140.142,140.142,140.135,140.135,41500000.0
2006-02-13 01:19:00,140.132,140.143,140.124,140.141,40299999.0
2006-02-13 01:20:00,140.147,140.147,140.134,140.14,20400000.0
2006-02-13 01:21:00,140.119,140.135,140.118,140.127,96599999.0
2006-02-13 01:22:00,140.122,140.129,140.105,140.105,67300000.0
2006-02-13 01:23:00,140.098,140.108,140.094,140.103,136499996.0
2006-02-13 01:24:00,140.109,140.117,140.099,140.106,29100000.0
2006-02-13 01:25:00,140.113,140.145,140.102,140.145,53700000.0
2006-02-13 01:26:00,140.141,140.15,140.128,140.145,160299996.0
2006-02-13 01:27:00,140.152,140.158,140.15,140.158,110000002.0
2006-02-13 01:28:00,140.167,140.167,140.147,140.147,113900001.0
2006-02-13 01:29:00,140.161,140.172,140.161,140.168,73600002.0
2006-02-13 01:30:00,140.162,140.172,140.154,140.161,121800002.0
2006-02-13 01:31:00,140.154,140.155,140.145,140.148,125399996.0
2006-02-13 01:32:00,140.137,140.148,140.133,140.148,104600001.0
2006-02-13 01:33:00,140.149,140.155,140.141,140.145,105000000.0
2006-02-13 01:34:00,140.153,140.153,140.138,140.15,96200000.0
2006-02-13 01:35:00,140.161,140.161,140.152,140.158,136799997.0
2006-02-13 01:36:00,140.153,140.169,140.153,140.163,47500000.0
2006-02-13 01:37:00,140.16,140.167,140.141,140.141,72800000.0
2006-02-13 01:38:00,140.147,140.147,140.142,140.142,61900001.0
2006-02-13 01:39:00,140.143,140.146,140.127,140.146,97499998.0
2006-02-13 01:40:00,140.15,140.153,140.142,140.153,105600003.0
2006-02-13 01:41:00,140.154,140.156,140.147,140.147,55500001.0
2006-02-13 01:42:00,140.153,140.159,140.146,140.159,174999997.0
2006-02-13 01:43:00,140.146,140.146,140.126,140.126,80200000.0
2006-02-13 01:44:00,140.121,140.134,140.114,140.114,66400001.0
2006-02-13 01:45:00,140.105,140.12,140.103,140.117,130700001.0
2006-02-13 01:46:00,140.107,140.109,140.103,140.109,104800001.0
2006-02-13 01:47:00,140.105,140.113,140.105,140.107,52000000.0
2006-02-13 01:48:00,140.092,140.117,140.092,140.116,63999999.0
2006-02-13 01:49:00,140.114,140.117,140.106,140.11,76700000.0
2006-02-13 01:50:00,140.1,140.11,140.1,140.11,66399999.0
2006-02-13 01:51:00,140.097,140.099,140.08,140.08,38400000.0
2006-02-13 01:52:00,140.089,140.098,140.088,140.097,106300001.0
2006-02-13 01:53:00,140.094,140.094,140.067,140.072,177400001.0
2006-02-13 01:54:00,140.076,140.08,140.06,140.06,79100000.0
2006-02-13 01:55:00,140.055,140.067,140.049,140.057,98799999.0
2006-02-13 01:56:00,140.056,140.056,140.039,140.041,229300000.0
2006-02-13 01:57:00,140.041,140.048,140.018,140.018,190199996.0
2006-02-13 01:58:00,140.022,140.036,140.018,140.028,123899997.0
2006-02-13 01:59:00,140.03,140.042,140.024,140.042,74800000.0
2006-02-13 02:00:00,140.045,140.046,140.024,140.04,106599997.0
2006-02-13 02:01:00,140.054,140.054,140.035,140.035,158300000.0
2006-02-13 02:02:00,140.042,140.05,140.038,140.046,120399999.0
2006-02-13 02:03:00,140.037,140.048,140.035,140.045,95700002.0
2006-02-13 02:04:00,140.055,140.057,140.044,140.055,195499998.0
2006-02-13 02:05:00,140.048,140.066,140.048,140.054,80800000.0
2006-02-13 02:06:00,140.065,140.086,140.065,140.086,70099999.0
2006-02-13 02:07:00,140.073,140.083,140.062,140.075,130800000.0
2006-02-13 02:08:00,140.072,140.072,140.059,140.063,147400000.0
2006-02-13 02:09:00,140.079,140.088,140.074,140.074,104500000.0
2006-02-13 02:10:00,140.077,140.084,140.057,140.06,77200002.0
2006-02-13 02:11:00,140.074,140.082,140.051,140.069,56900001.0
2006-02-13 02:12:00,140.071,140.073,140.057,140.065,26400000.0
2006-02-13 02:13:00,140.063,140.069,140.056,140.056,96799999.0
2006-02-13 02:14:00,140.046,140.046,140.026,140.031,97000002.0
2006-02-13 02:15:00,140.031,140.031,139.993,139.993,125100001.0
2006-02-13 02:16:00,139.96,139.963,139.946,139.96,131299998.0
2006-02-13 02:17:00,139.964,139.964,139.947,139.947,59299998.0
2006-02-13 02:18:00,139.936,139.947,139.929,139.94,80000001.0
2006-02-13 02:19:00,139.931,139.941,139.899,139.9,124600000.0
2006-02-13 02:20:00,139.905,139.921,139.895,139.913,73199999.0
2006-02-13 02:21:00,139.915,139.915,139.897,139.897,73400000.0
2006-02-13 02:22:00,139.878,139.878,139.847,139.851,70799999.0
2006-02-13 02:23:00,139.847,139.847,139.825,139.825,96899998.0
2006-02-13 02:24:00,139.825,139.857,139.818,139.857,45100000.0
2006-02-13 02:25:00,139.85,139.855,139.848,139.855,39700000.0
2006-02-13 02:26:00,139.857,139.857,139.844,139.845,44500000.0
2006-02-13 02:27:00,139.829,139.829,139.81,139.81,10300000.0
2006-02-13 02:28:00,139.796,139.817,139.796,139.817,75900000.0
2006-02-13 02:29:00,139.808,139.831,139.8,139.8,145000000.0
2006-02-13 02:30:00,139.788,139.791,139.784,139.784,45300000.0
2006-02-13 02:31:00,139.791,139.8,139.788,139.8,32199999.0
2006-02-13 02:32:00,139.803,139.817,139.8,139.804,88700001.0
2006-02-13 02:33:00,139.797,139.84,139.797,139.84,60800000.0
2006-02-13 02:34:00,139.841,139.867,139.841,139.867,69900001.0
2006-02-13 02:35:00,139.871,139.879,139.869,139.875,107100000.0
2006-02-13 02:36:00,139.875,139.875,139.863,139.868,144500003.0
2006-02-13 02:37:00,139.873,139.877,139.871,139.871,64400000.0
2006-02-13 02:38:00,139.877,139.882,139.865,139.875,102799999.0
2006-02-13 02:39:00,139.869,139.883,139.867,139.87,139099997.0
2006-02-13 02:40:00,139.874,139.877,139.857,139.862,167000002.0
2006-02-13 02:41:00,139.86,139.86,139.817,139.82,115900002.0
2006-02-13 02:42:00,139.828,139.828,139.814,139.814,72300001.0
2006-02-13 02:43:00,139.803,139.805,139.794,139.794,52499999.0
2006-02-13 02:44:00,139.785,139.785,139.762,139.767,19300000.0
2006-02-13 02:45:00,139.782,139.817,139.782,139.81,114700000.0
2006-02-13 02:46:00,139.817,139.842,139.817,139.84,135800002.0
2006-02-13 02:47:00,139.841,139.841,139.815,139.837,220999994.0
2006-02-13 02:48:00,139.844,139.853,139.844,139.851,77899999.0
2006-02-13 02:49:00,139.851,139.865,139.851,139.865,58899999.0
2006-02-13 02:50:00,139.871,139.882,139.869,139.869,68500000.0
2006-02-13 02:51:00,139.868,139.887,139.868,139.881,138100002.0
2006-02-13 02:52:00,139.879,139.899,139.879,139.899,75099998.0
2006-02-13 02:53:00,139.888,139.912,139.875,139.907,80399999.0
2006-02-13 02:54:00,139.9,139.901,139.89,139.901,30400000.0
2006-02-13 02:55:00,139.898,139.899,139.886,139.898,106800001.0
2006-02-13 02:56:00,139.91,139.916,139.904,139.913,142899998.0
2006-02-13 02:57:00,139.914,139.915,139.899,139.915,29700000.0
2006-02-13 02:58:00,139.914,139.917,139.903,139.917,41600000.0
2006-02-13 02:59:00,139.928,139.936,139.922,139.933,111100000.0
2006-02-13 03:00:00,139.962,139.963,139.962,139.963,70200001.0
2006-02-13 03:01:00,139.992,139.993,139.971,139.993,115600000.0
2006-02-13 03:02:00,139.996,139.998,139.974,139.982,136699999.0
2006-02-13 03:03:00,140.004,140.052,140.004,140.052,41099999.0
2006-02-13 03:04:00,140.046,140.046,140.014,140.03,177799999.0
2006-02-13 03:05:00,140.03,140.042,140.029,140.042,151999998.0
2006-02-13 03:06:00,140.055,140.108,140.055,140.108,24900000.0
2006-02-13 03:07:00,140.116,140.117,140.1,140.109,60100000.0
2006-02-13 03:08:00,140.094,140.094,140.091,140.091,14300000.0
2006-02-13 03:09:00,140.079,140.084,140.073,140.073,134899999.0
2006-02-13 03:10:00,140.076,140.076,140.061,140.061,29500000.0
2006-02-13 03:11:00,140.063,140.063,140.046,140.055,51200001.0
2006-02-13 03:12:00,140.05,140.052,140.038,140.05,57600000.0
2006-02-13 03:13:00,140.055,140.088,140.048,140.088,52399999.0
2006-02-13 03:14:00,140.105,140.13,140.105,140.126,82299999.0
2006-02-13 03:15:00,140.151,140.169,140.151,140.169,32600001.0
2006-02-13 03:16:00,140.199,140.202,140.173,140.177,75700000.0
2006-02-13 03:17:00,140.172,140.172,140.149,140.158,23800000.0
2006-02-13 03:18:00,140.153,140.161,140.145,140.161,53900000.0
2006-02-13 03:19:00,140.151,140.159,140.146,140.159,54700000.0
2006-02-13 03:20:00,140.168,140.178,140.144,140.144,111999999.0
2006-02-13 03:21:00,140.147,140.162,140.145,140.159,67299999.0
2006-02-13 03:22:00,140.156,140.156,140.139,140.143,100499999.0
2006-02-13 03:23:00,140.127,140.127,140.108,140.108,93299999.0
2006-02-13 03:24:00,140.103,140.112,140.097,140.097,77999999.0
2006-02-13 03:25:00,140.09,140.101,140.089,140.09,103200002.0
2006-02-13 03:26:00,140.082,140.087,140.07,140.072,54799999.0
2006-02-13 03:27:00,140.08,140.083,140.071,140.083,84299999.0
2006-02-13 03:28:00,140.09,140.094,140.079,140.09,106800000.0
2006-02-13 03:29:00,140.085,140.092,140.057,140.057,121399998.0
2006-02-13 03:30:00,140.041,140.057,140.041,140.057,59400000.0
2006-02-13 03:31:00,140.036,140.036,139.997,140.001,115799998.0
2006-02-13 03:32:00,139.996,139.999,139.988,139.992,56300000.0
2006-02-13 03:33:00,139.987,139.989,139.977,139.987,106100000.0
2006-02-13 03:34:00,139.986,139.991,139.985,139.988,67099999.0
2006-02-13 03:35:00,139.995,140.007,139.993,139.997,42400000.0
2006-02-13 03:36:00,140.013,140.016,140.007,140.01,138900002.0
2006-02-13 03:37:00,140.019,140.025,140.016,140.017,171600000.0
2006-02-13 03:38:00,140.015,140.017,140.01,140.015,73300000.0
2006-02-13 03:39:00,140.017,140.017,139.997,140.0,107799999.0
2006-02-13 03:40:00,139.98,139.98,139.962,139.975,83800000.0
2006-02-13 03:41:00,139.97,139.972,139.937,139.937,59699999.0
2006-02-13 03:42:00,139.94,139.96,139.938,139.955,46400000.0
2006-02-13 03:43:00,139.964,139.964,139.947,139.951,37000000.0
2006-02-13 03:44:00,139.958,139.963,139.955,139.963,111099996.0
2006-02-13 03:45:00,139.977,140.012,139.977,140.012,100900002.0
2006-02-13 03:46:00,140.018,140.018,139.993,140.0,62300000.0
2006-02-13 03:47:00,139.995,139.995,139.975,139.979,69100002.0
2006-02-13 03:48:00,139.98,139.99,139.965,139.965,55200001.0
2006-02-13 03:49:00,139.977,139.977,139.962,139.969,123999999.0
2006-02-13 03:50:00,139.967,139.981,139.967,139.975,50299999.0
2006-02-13 03:51:00,139.973,139.973,139.959,139.96,75800000.0
2006-02-13 03:52:00,139.962,139.973,139.962,139.964,131600004.0
2006-02-13 03:53:00,139.957,139.957,139.947,139.957,113300002.0
2006-02-13 03:54:00,139.957,139.961,139.949,139.953,45499999.0
2006-02-13 03:55:00,139.952,139.954,139.947,139.95,54900000.0
2006-02-13 03:56:00,139.949,139.969,139.949,139.96,116700001.0
2006-02-13 03:57:00,139.968,139.982,139.963,139.982,93600001.0
2006-02-13 03:58:00,139.987,139.99,139.955,139.955,93000000.0
2006-02-13 03:59:00,139.945,139.957,139.945,139.957,47600001.0
2006-02-13 04:00:00,139.965,139.968,139.955,139.966,77800000.0
2006-02-13 04:01:00,139.967,139.976,139.964,139.976,107100004.0
2006-02-13 04:02:00,139.976,139.976,139.958,139.969,116300001.0
2006-02-13 04:03:00,139.973,139.973,139.965,139.97,38799999.0
2006-02-13 04:04:00,139.967,139.967,139.957,139.957,56500001.0
2006-02-13 04:05:00,139.95,139.978,139.95,139.969,98799999.0
2006-02-13 04:06:00,139.979,139.979,139.971,139.972,151200000.0
2006-02-13 04:07:00,139.975,139.975,139.965,139.97,72000000.0
2006-02-13 04:08:00,139.977,139.98,139.972,139.98,113600002.0
2006-02-13 04:09:00,139.982,140.003,139.982,139.991,216900005.0
2006-02-13 04:10:00,139.987,139.999,139.978,139.995,73800000.0
2006-02-13 04:11:00,139.985,139.99,139.985,139.99,55099999.0
2006-02-13 04:12:00,139.983,140.007,139.983,140.0,66600000.0
2006-02-13 04:13:00,140.001,140.001,139.983,139.983,63800001.0
2006-02-13 04:14:00,139.987,139.989,139.982,139.987,39400000.0
2006-02-13 04:15:00,139.976,139.976,139.957,139.957,68600002.0
2006-02-13 04:16:00,139.961,139.979,139.961,139.968,44599999.0
2006-02-13 04:17:00,139.971,139.971,139.954,139.955,132199999.0
2006-02-13 04:18:00,139.955,139.964,139.949,139.964,97499999.0
2006-02-13 04:19:00,139.968,139.968,139.957,139.96,49699999.0
2006-02-13 04:20:00,139.97,139.972,139.967,139.967,122000001.0
2006-02-13 04:21:00,139.977,139.986,139.973,139.973,74899999.0
2006-02-13 04:22:00,139.969,139.978,139.954,139.978,156700001.0
2006-02-13 04:23:00,139.978,139.982,139.966,139.982,131000001.0
2006-02-13 04:24:00,139.987,140.01,139.987,140.002,27200000.0
2006-02-13 04:25:00,139.999,140.01,139.999,140.005,133799999.0
2006-02-13 04:26:00,140.001,140.003,139.992,140.0,47500000.0
2006-02-13 04:27:00,140.005,140.014,139.988,140.014,81900001.0
2006-02-13 04:28:00,140.019,140.033,140.019,140.031,44500000.0
2006-02-13 04:29:00,140.027,140.047,140.027,140.041,46400000.0
2006-02-13 04:30:00,140.05,140.052,140.039,140.047,97400001.0
2006-02-13 04:31:00,140.037,140.047,140.033,140.04,113500000.0
2006-02-13 04:32:00,140.04,140.044,140.026,140.041,126699999.0
2006-02-13 04:33:00,140.041,140.041,140.019,140.019,42600000.0
2006-02-13 04:34:00,140.026,140.03,140.015,140.02,110400003.0
2006-02-13 04:35:00,140.026,140.026,140.011,140.011,65899999.0
2006-02-13 04:36:00,140.014,140.03,140.012,140.027,185799999.0
2006-02-13 04:37:00,140.037,140.05,140.037,140.043,58200001.0
2006-02-13 04:38:00,140.037,140.05,140.034,140.045,91900002.0
2006-02-13 04:39:00,140.045,140.063,140.043,140.054,172100000.0
2006-02-13 04:40:00,140.069,140.076,140.067,140.072,60300001.0
2006-02-13 04:41:00,140.064,140.064,140.041,140.05,24000000.0
2006-02-13 04:42:00,140.047,140.064,140.047,140.052,105400000.0
2006-02-13 04:43:00,140.048,140.053,140.044,140.048,121900001.0
2006-02-13 04:44:00,140.06,140.074,140.06,140.066,91299999.0
2006-02-13 04:45:00,140.06,140.06,140.043,140.045,104199999.0
2006-02-13 04:46:00,140.06,140.07,140.059,140.07,26400000.0
2006-02-13 04:47:00,140.072,140.072,140.063,140.072,125099998.0
2006-02-13 04:48:00,140.062,140.072,140.058,140.069,139399997.0
2006-02-13 04:49:00,140.067,140.078,140.065,140.078,103099999.0
2006-02-13 04:50:00,140.112,140.125,140.112,140.125,11200000.0
2006-02-13 04:51:00,140.162,140.169,140.14,140.14,84999999.0
2006-02-13 04:52:00,140.144,140.157,140.139,140.147,133999998.0
2006-02-13 04:53:00,140.152,140.152,140.142,140.142,65700002.0
2006-02-13 04:54:00,140.144,140.144,140.137,140.137,127599999.0
2006-02-13 04:55:00,140.136,140.14,140.129,140.129,128399998.0
2006-02-13 04:56:00,140.125,140.125,140.086,140.093,136000003.0
2006-02-13 04:57:00,140.1,140.117,140.1,140.107,107100003.0
2006-02-13 04:58:00,140.105,140.112,140.1,140.112,49999999.0
2006-02-13 04:59:00,140.108,140.119,140.108,140.116,91700000.0
2006-02-13 05:00:00,140.122,140.128,140.108,140.115,150400000.0
2006-02-13 05:01:00,140.126,140.135,140.118,140.127,58000000.0
2006-02-13 05:02:00,140.12,140.125,140.113,140.125,111500000.0
2006-02-13 05:03:00,140.127,140.127,140.116,140.123,122900004.0
2006-02-13 05:04:00,140.122,140.158,140.122,140.153,96099999.0
2006-02-13 05:05:00,140.143,140.143,140.133,140.133,36000000.0
2006-02-13 05:06:00,140.125,140.136,140.125,140.128,36099999.0
2006-02-13 05:07:00,140.129,140.145,140.126,140.128,90299999.0
2006-02-13 05:08:00,140.138,140.149,140.121,140.121,121300000.0
2006-02-13 05:09:00,140.123,140.145,140.118,140.145,70500000.0
2006-02-13 05:10:00,140.14,140.14,140.12,140.12,91300001.0
2006-02-13 05:11:00,140.123,140.123,140.104,140.117,22400000.0
2006-02-13 05:12:00,140.118,140.141,140.118,140.139,87500001.0
2006-02-13 05:13:00,140.147,140.147,140.138,140.14,65399998.0
2006-02-13 05:14:00,140.147,140.147,140.135,140.14,59100001.0
2006-02-13 05:15:00,140.141,140.141,140.134,140.134,12600000.0
2006-02-13 05:16:00,140.128,140.131,140.119,140.128,125300000.0
2006-02-13 05:17:00,140.117,140.132,140.117,140.124,72200000.0
2006-02-13 05:18:00,140.126,140.139,140.122,140.139,111800000.0
2006-02-13 05:19:00,140.128,140.128,140.105,140.105,46800000.0
2006-02-13 05:20:00,140.111,140.111,140.096,140.103,68900000.0
2006-02-13 05:21:00,140.107,140.12,140.105,140.12,116900001.0
2006-02-13 05:22:00,140.114,140.142,140.114,140.138,135300001.0
2006-02-13 05:23:00,140.121,140.144,140.115,140.144,44400001.0
2006-02-13 05:24:00,140.147,140.162,140.139,140.157,77500000.0
2006-02-13 05:25:00,140.152,140.152,140.146,140.146,41500000.0
2006-02-13 05:26:00,140.142,140.142,140.134,140.135,20000000.0
2006-02-13 05:27:00,140.138,140.15,140.138,140.145,75900000.0
2006-02-13 05:28:00,140.145,140.158,140.145,140.15,148999998.0
2006-02-13 05:29:00,140.157,140.164,140.144,140.164,100299999.0
2006-02-13 05:30:00,140.157,140.157,140.15,140.156,52000000.0
2006-02-13 05:31:00,140.158,140.164,140.156,140.161,66500000.0
2006-02-13 05:32:00,140.169,140.176,140.159,140.159,66600000.0
2006-02-13 05:33:00,140.166,140.175,140.158,140.175,47200000.0
2006-02-13 05:34:00,140.174,140.174,140.154,140.163,107399998.0
2006-02-13 05:35:00,140.185,140.242,140.185,140.242,54400000.0
2006-02-13 05:36:00,140.249,140.29,140.249,140.28,45300000.0
2006-02-13 05:37:00,140.296,140.326,140.296,140.313,52499999.0
2006-02-13 05:38:00,140.31,140.31,140.286,140.3,137999999.0
2006-02-13 05:39:00,140.294,140.298,140.291,140.292,85499999.0
2006-02-13 05:40:00,140.289,140.294,140.264,140.264,70800000.0
2006-02-13 05:41:00,140.249,140.271,140.246,140.271,88299999.0
2006-02-13 05:42:00,140.259,140.259,140.241,140.241,46800001.0
2006-02-13 05:43:00,140.249,140.256,140.236,140.237,117700004.0
2006-02-13 05:44:00,140.23,140.236,140.224,140.224,86699998.0
2006-02-13 05:45:00,140.22,140.235,140.219,140.235,51200000.0
2006-02-13 05:46:00,140.231,140.235,140.229,140.23,84700001.0
2006-02-13 05:47:00,140.227,140.231,140.22,140.22,87100000.0
2006-02-13 05:48:00,140.22,140.22,140.215,140.215,34299999.0
2006-02-13 05:49:00,140.224,140.236,140.221,140.23,168899997.0
2006-02-13 05:50:00,140.243,140.258,140.243,140.258,50300002.0
2006-02-13 05:51:00,140.272,140.286,140.272,140.281,91100000.0
2006-02-13 05:52:00,140.275,140.286,140.274,140.274,70399999.0
2006-02-13 05:53:00,140.275,140.279,140.271,140.279,127700001.0
2006-02-13 05:54:00,140.279,140.279,140.253,140.253,55900000.0
2006-02-13 05:55:00,140.24,140.247,140.231,140.24,85400000.0
2006-02-13 05:56:00,140.247,140.253,140.246,140.253,45799999.0
2006-02-13 05:57:00,140.253,140.258,140.243,140.258,78899999.0
2006-02-13 05:58:00,140.26,140.265,140.25,140.26,62800001.0
2006-02-13 05:59:00,140.253,140.253,140.227,140.233,193300001.0
2006-02-13 06:00:00,140.223,140.24,140.223,140.232,106399997.0
2006-02-13 06:01:00,140.229,140.231,140.223,140.227,63500000.0
2006-02-13 06:02:00,140.233,140.246,140.232,140.236,175400000.0
2006-02-13 06:03:00,140.236,140.241,140.233,140.235,93100000.0
2006-02-13 06:04:00,140.246,140.246,140.239,140.242,64600000.0
2006-02-13 06:05:00,140.25,140.253,140.241,140.253,40799999.0
2006-02-13 06:06:00,140.245,140.248,140.237,140.24,131500002.0
2006-02-13 06:07:00,140.228,140.236,140.213,140.213,68800000.0
2006-02-13 06:08:00,140.213,140.213,140.176,140.183,93599998.0
2006-02-13 06:09:00,140.178,140.191,140.174,140.191,93900002.0
2006-02-13 06:10:00,140.195,140.195,140.175,140.175,68099999.0
2006-02-13 06:11:00,140.171,140.177,140.17,140.172,81000000.0
2006-02-13 06:12:00,140.17,140.178,140.165,140.165,86500000.0
2006-02-13 06:13:00,140.167,140.192,140.167,140.177,113500001.0
2006-02-13 06:14:00,140.184,140.191,140.178,140.191,57500000.0
2006-02-13 06:15:00,140.196,140.197,140.181,140.195,109200002.0
2006-02-13 06:16:00,140.195,140.201,140.182,140.182,119100002.0
2006-02-13 06:17:00,140.184,140.195,140.177,140.195,131800001.0
2006-02-13 06:18:00,140.181,140.183,140.171,140.175,57400001.0
2006-02-13 06:19:00,140.177,140.182,140.167,140.169,127000000.0
2006-02-13 06:20:00,140.17,140.189,140.17,140.185,97499998.0
2006-02-13 06:21:00,140.188,140.205,140.182,140.193,107099998.0
2006-02-13 06:22:00,140.19,140.192,140.175,140.179,66699999.0
2006-02-13 06:23:00,140.188,140.197,140.181,140.193,102199999.0
2006-02-13 06:24:00,140.195,140.203,140.19,140.19,109199999.0
2006-02-13 06:25:00,140.196,140.204,140.184,140.199,97799997.0
2006-02-13 06:26:00,140.198,140.2,140.187,140.2,169799995.0
2006-02-13 06:27:00,140.206,140.219,140.206,140.217,13600000.0
2006-02-13 06:28:00,140.217,140.228,140.205,140.21,118299998.0
2006-02-13 06:29:00,140.211,140.211,140.209,140.209,19200000.0
2006-02-13 06:30:00,140.204,140.207,140.198,140.205,126800000.0
2006-02-13 06:31:00,140.208,140.213,140.208,140.208,102900001.0
2006-02-13 06:32:00,140.205,140.212,140.205,140.208,72000001.0
2006-02-13 06:33:00,140.211,140.214,140.207,140.207,62800000.0
2006-02-13 06:34:00,140.214,140.216,140.198,140.209,146099998.0
2006-02-13 06:35:00,140.209,140.22,140.208,140.22,41400000.0
2006-02-13 06:36:00,140.218,140.218,140.203,140.207,40000000.0
2006-02-13 06:37:00,140.211,140.213,140.197,140.2,74600000.0
2006-02-13 06:38:00,140.207,140.212,140.201,140.212,102399999.0
2006-02-13 06:39:00,140.209,140.209,140.206,140.206,13500000.0
2006-02-13 06:40:00,140.205,140.218,140.205,140.21,158199999.0
2006-02-13 06:41:00,140.208,140.22,140.208,140.218,107100000.0
2006-02-13 06:42:00,140.213,140.235,140.206,140.233,105299999.0
2006-02-13 06:43:00,140.236,140.236,140.206,140.208,99300001.0
2006-02-13 06:44:00,140.224,140.226,140.223,140.225,94700000.0
2006-02-13 06:45:00,140.232,140.237,140.23,140.234,107799998.0
2006-02-13 06:46:00,140.224,140.238,140.218,140.223,146399999.0
2006-02-13 06:47:00,140.227,140.233,140.219,140.233,68000001.0
2006-02-13 06:48:00,140.242,140.242,140.234,140.235,68999999.0
2006-02-13 06:49:00,140.237,140.237,140.22,140.224,57800001.0
2006-02-13 06:50:00,140.215,140.221,140.208,140.217,142500000.0
2006-02-13 06:51:00,140.219,140.238,140.219,140.234,129600003.0
2006-02-13 06:52:00,140.23,140.237,140.205,140.205,132500002.0
2006-02-13 06:53:00,140.201,140.201,140.199,140.199,56599998.0
2006-02-13 06:54:00,140.194,140.201,140.19,140.19,55600002.0
2006-02-13 06:55:00,140.193,140.203,140.193,140.201,104200000.0
2006-02-13 06:56:00,140.214,140.214,140.196,140.201,90500001.0
2006-02-13 06:57:00,140.203,140.21,140.2,140.21,80099999.0
2006-02-13 06:58:00,140.215,140.236,140.215,140.235,98200000.0
2006-02-13 06:59:00,140.238,140.25,140.238,140.242,75900000.0
2006-02-13 07:00:00,140.243,140.247,140.231,140.244,97699999.0
2006-02-13 07:01:00,140.239,140.255,140.239,140.244,107499998.0
2006-02-13 07:02:00,140.235,140.246,140.233,140.237,101500000.0
2006-02-13 07:03:00,140.243,140.249,140.242,140.243,113299999.0
2006-02-13 07:04:00,140.24,140.245,140.24,140.245,102300000.0
2006-02-13 07:05:00,140.233,140.253,140.233,140.251,101200000.0
2006-02-13 07:06:00,140.257,140.26,140.244,140.244,143000000.0
2006-02-13 07:07:00,140.248,140.248,140.24,140.24,48400000.0
2006-02-13 07:08:00,140.237,140.24,140.226,140.236,93500002.0
2006-02-13 07:09:00,140.24,140.246,140.237,140.244,85699998.0
2006-02-13 07:10:00,140.242,140.257,140.242,140.248,72500002.0
2006-02-13 07:11:00,140.243,140.255,140.24,140.247,117699998.0
2006-02-13 07:12:00,140.247,140.252,140.243,140.243,96899998.0
2006-02-13 07:13:00,140.241,140.241,140.232,140.232,76800000.0
2006-02-13 07:14:00,140.22,140.235,140.215,140.234,94000001.0
2006-02-13 07:15:00,140.234,140.244,140.225,140.225,205100002.0
2006-02-13 07:16:00,140.222,140.227,140.216,140.227,88499999.0
2006-02-13 07:17:00,140.222,140.222,140.205,140.22,33000000.0
2006-02-13 07:18:00,140.214,140.216,140.205,140.205,74600000.0
2006-02-13 07:19:00,140.199,140.214,140.199,140.214,31699999.0
2006-02-13 07:20:00,140.213,140.226,140.212,140.219,36000000.0
2006-02-13 07:21:00,140.212,140.212,140.202,140.203,101800001.0
2006-02-13 07:22:00,140.207,140.21,140.203,140.203,103200000.0
2006-02-13 07:23:00,140.213,140.23,140.211,140.23,66800000.0
2006-02-13 07:24:00,140.227,140.227,140.214,140.218,87800000.0
2006-02-13 07:25:00,140.212,140.222,140.212,140.214,85500000.0
2006-02-13 07:26:00,140.215,140.215,140.204,140.204,55299999.0
2006-02-13 07:27:00,140.2,140.2,140.19,140.19,87100002.0
2006-02-13 07:28:00,140.201,140.205,140.2,140.205,112699999.0
2006-02-13 07:29:00,140.207,140.212,140.199,140.202,107600000.0
2006-02-13 07:30:00,140.204,140.221,140.204,140.221,87900001.0
2006-02-13 07:31:00,140.222,140.222,140.218,140.22,69599998.0
2006-02-13 07:32:00,140.217,140.229,140.217,140.218,138099999.0
2006-02-13 07:33:00,140.214,140.223,140.214,140.219,77800002.0
2006-02-13 07:34:00,140.222,140.222,140.207,140.222,153600001.0
2006-02-13 07:35:00,140.223,140.23,140.213,140.225,91600002.0
2006-02-13 07:36:00,140.228,140.242,140.224,140.242,46000001.0
2006-02-13 07:37:00,140.251,140.257,140.248,140.249,79200000.0
2006-02-13 07:38:00,140.259,140.271,140.259,140.265,123599998.0
2006-02-13 07:39:00,140.257,140.263,140.251,140.252,83900000.0
2006-02-13 07:40:00,140.245,140.256,140.245,140.256,94699999.0
2006-02-13 07:41:00,140.255,140.27,140.255,140.26,128100001.0
2006-02-13 07:42:00,140.257,140.278,140.257,140.267,118299999.0
2006-02-13 07:43:00,140.268,140.276,140.267,140.267,70400000.0
2006-02-13 07:44:00,140.261,140.268,140.257,140.268,63100000.0
2006-02-13 07:45:00,140.265,140.277,140.265,140.265,80599999.0
2006-02-13 07:46:00,140.258,140.258,140.25,140.25,102999999.0
2006-02-13 07:47:00,140.248,140.269,140.248,140.251,91999999.0
2006-02-13 07:48:00,140.253,140.256,140.247,140.252,102400000.0
2006-02-13 07:49:00,140.25,140.25,140.243,140.245,81200000.0
2006-02-13 07:50:00,140.248,140.255,140.235,140.24,103000000.0
2006-02-13 07:51:00,140.243,140.25,140.243,140.246,92199998.0
2006-02-13 07:52:00,140.241,140.251,140.241,140.245,31200000.0
2006-02-13 07:53:00,140.252,140.26,140.247,140.26,40000000.0
2006-02-13 07:54:00,140.251,140.257,140.244,140.257,164399996.0
2006-02-13 07:55:00,140.262,140.274,140.262,140.269,84199999.0
2006-02-13 07:56:00,140.263,140.266,140.251,140.253,55200001.0
2006-02-13 07:57:00,140.266,140.278,140.26,140.26,47000000.0
2006-02-13 07:58:00,140.272,140.275,140.269,140.27,75999998.0
2006-02-13 07:59:00,140.26,140.266,140.259,140.266,48699999.0
2006-02-13 08:00:00,140.263,140.3,140.263,140.3,62800000.0
2006-02-13 08:01:00,140.299,140.299,140.272,140.277,57500000.0
2006-02-13 08:02:00,140.279,140.281,140.27,140.27,91699998.0
2006-02-13 08:03:00,140.256,140.266,140.256,140.265,72800000.0
2006-02-13 08:04:00,140.27,140.272,140.263,140.264,136800000.0
2006-02-13 08:05:00,140.264,140.276,140.261,140.276,87200003.0
2006-02-13 08:06:00,140.283,140.287,140.277,140.283,127900001.0
2006-02-13 08:07:00,140.275,140.275,140.272,140.272,42500000.0
2006-02-13 08:08:00,140.275,140.275,140.275,140.275,22400000.0
2006-02-13 08:09:00,140.272,140.272,140.259,140.259,45900000.0
2006-02-13 08:10:00,140.269,140.274,140.263,140.265,42499999.0
2006-02-13 08:11:00,140.261,140.273,140.249,140.27,44900000.0
2006-02-13 08:12:00,140.267,140.277,140.267,140.27,46800000.0
2006-02-13 08:13:00,140.27,140.285,140.27,140.275,89999999.0
2006-02-13 08:14:00,140.271,140.271,140.256,140.259,77300001.0
2006-02-13 08:15:00,140.25,140.253,140.246,140.251,120000003.0
2006-02-13 08:16:00,140.253,140.255,140.234,140.25,80499999.0
2006-02-13 08:17:00,140.249,140.273,140.249,140.272,104499999.0
2006-02-13 08:18:00,140.267,140.274,140.263,140.269,128200000.0
2006-02-13 08:19:00,140.282,140.301,140.275,140.293,43700000.0
2006-02-13 08:20:00,140.298,140.298,140.283,140.283,104100000.0
2006-02-13 08:21:00,140.285,140.293,140.275,140.276,85600000.0
2006-02-13 08:22:00,140.275,140.298,140.274,140.298,61600000.0
2006-02-13 08:23:00,140.294,140.294,140.277,140.29,76600000.0
2006-02-13 08:24:00,140.286,140.29,140.28,140.287,130499999.0
2006-02-13 08:25:00,140.278,140.278,140.27,140.27,24799999.0
2006-02-13 08:26:00,140.286,140.286,140.262,140.274,177800000.0
2006-02-13 08:27:00,140.286,140.299,140.286,140.289,73100000.0
2006-02-13 08:28:00,140.303,140.313,140.292,140.292,188000000.0
2006-02-13 08:29:00,140.298,140.302,140.295,140.3,122400002.0
2006-02-13 08:30:00,140.304,140.317,140.303,140.305,149600001.0
2006-02-13 08:31:00,140.313,140.323,140.313,140.315,89100000.0
2006-02-13 08:32:00,140.322,140.323,140.322,140.323,33599999.0
2006-02-13 08:33:00,140.319,140.328,140.319,140.325,108900003.0
2006-02-13 08:34:00,140.32,140.346,140.32,140.345,122700001.0
2006-02-13 08:35:00,140.338,140.349,140.335,140.34,151700001.0
2006-02-13 08:36:00,140.345,140.347,140.339,140.342,120599996.0
2006-02-13 08:37:00,140.342,140.342,140.326,140.333,105600002.0
2006-02-13 08:38:00,140.333,140.337,140.327,140.337,67300001.0
2006-02-13 08:39:00,140.338,140.346,140.331,140.346,87300001.0
2006-02-13 08:40:00,140.338,140.357,140.338,140.357,114400000.0
2006-02-13 08:41:00,140.354,140.361,140.348,140.355,144900001.0
2006-02-13 08:42:00,140.355,140.363,140.353,140.36,124199999.0
2006-02-13 08:43:00,140.357,140.363,140.349,140.357,85300001.0
2006-02-13 08:44:00,140.357,140.36,140.347,140.349,104000000.0
2006-02-13 08:45:00,140.336,140.336,140.314,140.314,59899999.0
2006-02-13 08:46:00,140.315,140.316,140.299,140.312,181599998.0
2006-02-13 08:47:00,140.297,140.297,140.276,140.282,96600000.0
2006-02-13 08:48:00,140.275,140.283,140.268,140.272,151299999.0
2006-02-13 08:49:00,140.255,140.275,140.255,140.262,121900003.0
2006-02-13 08:50:00,140.265,140.277,140.261,140.277,54099999.0
2006-02-13 08:51:00,140.28,140.29,140.269,140.29,156300000.0
2006-02-13 08:52:00,140.292,140.298,140.288,140.298,144299998.0
2006-02-13 08:53:00,140.299,140.308,140.297,140.302,80800000.0
2006-02-13 08:54:00,140.298,140.31,140.291,140.305,80600001.0
2006-02-13 08:55:00,140.307,140.307,140.293,140.304,112299999.0
2006-02-13 08:56:00,140.302,140.305,140.289,140.305,67500000.0
2006-02-13 08:57:00,140.306,140.314,140.285,140.285,182499999.0
2006-02-13 08:58:00,140.287,140.295,140.276,140.276,61699999.0
2006-02-13 08:59:00,140.27,140.27,140.242,140.242,142699998.0
2006-02-13 09:00:00,140.214,140.214,140.171,140.171,42300000.0
2006-02-13 09:01:00,140.164,140.175,140.158,140.169,82300000.0
2006-02-13 09:02:00,140.178,140.192,140.178,140.192,74800000.0
2006-02-13 09:03:00,140.205,140.216,140.205,140.213,85100000.0
2006-02-13 09:04:00,140.212,140.227,140.209,140.223,133499999.0
2006-02-13 09:05:00,140.222,140.237,140.22,140.235,186599997.0
2006-02-13 09:06:00,140.247,140.28,140.242,140.28,152500000.0
2006-02-13 09:07:00,140.282,140.284,140.258,140.258,62600001.0
2006-02-13 09:08:00,140.248,140.249,140.236,140.24,129400000.0
2006-02-13 09:09:00,140.242,140.258,140.242,140.258,70900000.0
2006-02-13 09:10:00,140.252,140.269,140.252,140.269,67899998.0
2006-02-13 09:11:00,140.272,140.286,140.263,140.273,98799999.0
2006-02-13 09:12:00,140.263,140.279,140.261,140.277,101000001.0
2006-02-13 09:13:00,140.277,140.278,140.269,140.278,70099999.0
2006-02-13 09:14:00,140.278,140.287,140.274,140.283,118400000.0
2006-02-13 09:15:00,140.295,140.311,140.295,140.298,156300001.0
2006-02-13 09:16:00,140.294,140.304,140.285,140.299,125700000.0
2006-02-13 09:17:00,140.288,140.319,140.288,140.302,147299999.0
2006-02-13 09:18:00,140.307,140.308,140.289,140.289,83100001.0
2006-02-13 09:19:00,140.275,140.286,140.272,140.275,100399999.0
2006-02-13 09:20:00,140.273,140.288,140.27,140.275,39100000.0
2006-02-13 09:21:00,140.277,140.277,140.27,140.27,88299999.0
2006-02-13 09:22:00,140.276,140.288,140.276,140.288,73300000.0
2006-02-13 09:23:00,140.287,140.287,140.274,140.274,89500000.0
2006-02-13 09:24:00,140.272,140.28,140.272,140.273,85299999.0
2006-02-13 09:25:00,140.271,140.287,140.271,140.28,58399999.0
2006-02-13 09:26:00,140.28,140.285,140.277,140.278,96800000.0
2006-02-13 09:27:00,140.282,140.285,140.271,140.285,53500001.0
2006-02-13 09:28:00,140.287,140.315,140.287,140.303,78399999.0
2006-02-13 09:29:00,140.316,140.329,140.316,140.322,63200000.0
2006-02-13 09:30:00,140.327,140.333,140.321,140.33,105700001.0
2006-02-13 09:31:00,140.329,140.351,140.329,140.342,52000000.0
2006-02-13 09:32:00,140.339,140.347,140.329,140.335,93900000.0
2006-02-13 09:33:00,140.338,140.339,140.321,140.321,154100000.0
2006-02-13 09:34:00,140.316,140.331,140.31,140.316,82600000.0
2006-02-13 09:35:00,140.309,140.33,140.309,140.316,137700000.0
2006-02-13 09:36:00,140.319,140.32,140.308,140.32,66400000.0
2006-02-13 09:37:00,140.308,140.308,140.285,140.302,74499998.0
2006-02-13 09:38:00,140.302,140.304,140.287,140.287,47900000.0
2006-02-13 09:39:00,140.284,140.294,140.282,140.282,48300000.0
2006-02-13 09:40:00,140.282,140.286,140.275,140.275,130600001.0
2006-02-13 09:41:00,140.284,140.3,140.284,140.292,97099999.0
2006-02-13 09:42:00,140.292,140.292,140.279,140.289,131499998.0
2006-02-13 09:43:00,140.273,140.292,140.273,140.286,83899999.0
2006-02-13 09:44:00,140.284,140.305,140.284,140.295,162000001.0
2006-02-13 09:45:00,140.295,140.295,140.283,140.283,71899999.0
2006-02-13 09:46:00,140.289,140.297,140.281,140.287,79499999.0
2006-02-13 09:47:00,140.292,140.303,140.288,140.303,61000000.0
2006-02-13 09:48:00,140.299,140.308,140.296,140.3,84600001.0
2006-02-13 09:49:00,140.297,140.297,140.285,140.292,98999999.0
2006-02-13 09:50:00,140.293,140.308,140.281,140.281,104399999.0
2006-02-13 09:51:00,140.275,140.275,140.25,140.27,93400001.0
2006-02-13 09:52:00,140.274,140.282,140.268,140.268,49800000.0
2006-02-13 09:53:00,140.27,140.271,140.263,140.263,42400000.0
2006-02-13 09:54:00,140.263,140.267,140.26,140.26,40700000.0
2006-02-13 09:55:00,140.255,140.272,140.255,140.272,63400000.0
2006-02-13 09:56:00,140.27,140.276,140.252,140.252,181499998.0
2006-02-13 09:57:00,140.253,140.257,140.237,140.239,147500001.0
2006-02-13 09:58:00,140.248,140.268,140.242,140.268,80999999.0
2006-02-13 09:59:00,140.264,140.281,140.258,140.281,85600000.0
2006-02-13 10:00:00,140.278,140.287,140.27,140.27,62400000.0
2006-02-13 10:01:00,140.249,140.27,140.241,140.251,66200001.0
2006-02-13 10:02:00,140.231,140.231,140.204,140.222,80700001.0
2006-02-13 10:03:00,140.209,140.223,140.209,140.223,40000000.0
2006-02-13 10:04:00,140.227,140.241,140.223,140.238,97300001.0
2006-02-13 10:05:00,140.247,140.247,140.227,140.227,53000000.0
2006-02-13 10:06:00,140.23,140.266,140.226,140.258,52800000.0
2006-02-13 10:07:00,140.258,140.266,140.25,140.25,57600000.0
2006-02-13 10:08:00,140.263,140.282,140.26,140.282,43700000.0
2006-02-13 10:09:00,140.286,140.286,140.253,140.259,82700002.0
2006-02-13 10:10:00,140.26,140.264,140.252,140.262,91999999.0
2006-02-13 10:11:00,140.268,140.277,140.268,140.275,89399998.0
2006-02-13 10:12:00,140.284,140.299,140.284,140.29,105900000.0
2006-02-13 10:13:00,140.29,140.309,140.281,140.309,84299999.0
2006-02-13 10:14:00,140.317,140.336,140.317,140.327,65499999.0
2006-02-13 10:15:00,140.328,140.337,140.323,140.332,71099998.0
2006-02-13 10:16:00,140.332,140.35,140.332,140.348,81700002.0
2006-02-13 10:17:00,140.346,140.346,140.333,140.345,85600002.0
2006-02-13 10:18:00,140.352,140.357,140.344,140.344,61699999.0
2006-02-13 10:19:00,140.341,140.372,140.341,140.372,59999999.0
2006-02-13 10:20:00,140.367,140.367,140.342,140.363,125000001.0
2006-02-13 10:21:00,140.358,140.37,140.343,140.344,101899999.0
2006-02-13 10:22:00,140.339,140.346,140.325,140.346,128700000.0
2006-02-13 10:23:00,140.337,140.352,140.335,140.352,83999999.0
2006-02-13 10:24:00,140.338,140.338,140.3,140.3,69600001.0
2006-02-13 10:25:00,140.302,140.313,140.296,140.313,131000001.0
2006-02-13 10:26:00,140.313,140.323,140.313,140.313,215900002.0
2006-02-13 10:27:00,140.324,140.334,140.313,140.334,210299995.0
2006-02-13 10:28:00,140.322,140.332,140.319,140.33,105100001.0
2006-02-13 10:29:00,140.333,140.333,140.303,140.314,106999998.0
2006-02-13 10:30:00,140.313,140.313,140.299,140.308,58900000.0
2006-02-13 10:31:00,140.305,140.305,140.28,140.283,87200000.0
2006-02-13 10:32:00,140.281,140.283,140.27,140.27,25600000.0
2006-02-13 10:33:00,140.265,140.28,140.265,140.27,80000000.0
2006-02-13 10:34:00,140.258,140.265,140.252,140.265,128800000.0
2006-02-13 10:35:00,140.248,140.266,140.241,140.266,44700000.0
2006-02-13 10:36:00,140.274,140.304,140.274,140.286,212499999.0
2006-02-13 10:37:00,140.279,140.279,140.252,140.263,57300001.0
2006-02-13 10:38:00,140.267,140.267,140.251,140.251,105600000.0
2006-02-13 10:39:00,140.253,140.255,140.237,140.241,106999999.0
2006-02-13 10:40:00,140.242,140.275,140.238,140.27,147400002.0
2006-02-13 10:41:00,140.267,140.3,140.267,140.3,102800000.0
2006-02-13 10:42:00,140.302,140.308,140.297,140.303,133700001.0
2006-02-13 10:43:00,140.308,140.314,140.297,140.305,152199998.0
2006-02-13 10:44:00,140.312,140.325,140.31,140.323,122199998.0
2006-02-13 10:45:00,140.319,140.319,140.295,140.295,75900000.0
2006-02-13 10:46:00,140.289,140.291,140.284,140.288,40400000.0
2006-02-13 10:47:00,140.294,140.3,140.284,140.294,86399999.0
2006-02-13 10:48:00,140.304,140.312,140.304,140.31,158599999.0
2006-02-13 10:49:00,140.316,140.322,140.274,140.281,141399996.0
2006-02-13 10:50:00,140.276,140.278,140.267,140.268,97200000.0
2006-02-13 10:51:00,140.268,140.277,140.254,140.277,86299999.0
2006-02-13 10:52:00,140.266,140.266,140.24,140.24,107399998.0
2006-02-13 10:53:00,140.232,140.232,140.213,140.225,93099999.0
2006-02-13 10:54:00,140.224,140.24,140.209,140.24,120900000.0
2006-02-13 10:55:00,140.24,140.244,140.227,140.227,144400003.0
2006-02-13 10:56:00,140.231,140.237,140.216,140.233,194899998.0
2006-02-13 10:57:00,140.246,140.261,140.246,140.261,71299999.0
2006-02-13 10:58:00,140.287,140.309,140.277,140.309,102400001.0
2006-02-13 10:59:00,140.328,140.328,140.301,140.312,122599999.0
2006-02-13 11:00:00,140.316,140.316,140.291,140.291,95800003.0
2006-02-13 11:01:00,140.284,140.292,140.279,140.279,132499998.0
2006-02-13 11:02:00,140.282,140.288,140.282,140.285,119500002.0
2006-02-13 11:03:00,140.29,140.299,140.29,140.299,129200001.0
2006-02-13 11:04:00,140.302,140.309,140.299,140.299,91399998.0
2006-02-13 11:05:00,140.306,140.306,140.277,140.29,49299999.0
2006-02-13 11:06:00,140.289,140.297,140.279,140.297,81099999.0
2006-02-13 11:07:00,140.299,140.305,140.299,140.299,53800000.0
2006-02-13 11:08:00,140.295,140.295,140.28,140.282,128700002.0
2006-02-13 11:09:00,140.291,140.298,140.28,140.288,72600000.0
2006-02-13 11:10:00,140.29,140.295,140.273,140.273,79700000.0
2006-02-13 11:11:00,140.273,140.291,140.273,140.289,111100002.0
2006-02-13 11:12:00,140.298,140.3,140.285,140.294,91800001.0
2006-02-13 11:13:00,140.293,140.298,140.289,140.298,105400000.0
2006-02-13 11:14:00,140.295,140.315,140.295,140.315,101400000.0
2006-02-13 11:15:00,140.333,140.415,140.333,140.415,56399998.0
2006-02-13 11:16:00,140.399,140.399,140.375,140.385,98599999.0
2006-02-13 11:17:00,140.394,140.427,140.394,140.427,157200000.0
2006-02-13 11:18:00,140.428,140.428,140.403,140.416,42400000.0
2006-02-13 11:19:00,140.427,140.436,140.425,140.425,121199999.0
2006-02-13 11:20:00,140.415,140.425,140.412,140.412,69399999.0
2006-02-13 11:21:00,140.414,140.436,140.414,140.427,44000000.0
2006-02-13 11:22:00,140.42,140.434,140.418,140.431,51300000.0
2006-02-13 11:23:00,140.427,140.465,140.427,140.465,83400000.0
2006-02-13 11:24:00,140.479,140.487,140.472,140.487,129699997.0
2006-02-13 11:25:00,140.485,140.515,140.475,140.496,122100002.0
2006-02-13 11:26:00,140.475,140.487,140.465,140.465,133099999.0
2006-02-13 11:27:00,140.455,140.462,140.442,140.442,107100002.0
2006-02-13 11:28:00,140.443,140.449,140.429,140.429,184500004.0
2006-02-13 11:29:00,140.43,140.43,140.407,140.407,131399999.0
2006-02-13 11:30:00,140.406,140.412,140.397,140.412,67099999.0
2006-02-13 11:31:00,140.413,140.431,140.413,140.422,130000001.0
2006-02-13 11:32:00,140.405,140.405,140.399,140.401,76400000.0
2006-02-13 11:33:00,140.399,140.408,140.399,140.401,133000001.0
2006-02-13 11:34:00,140.405,140.412,140.389,140.412,168299998.0
2006-02-13 11:35:00,140.417,140.445,140.417,140.427,142200001.0
2006-02-13 11:36:00,140.441,140.441,140.415,140.424,90499999.0
2006-02-13 11:37:00,140.425,140.425,140.408,140.408,26300000.0
2006-02-13 11:38:00,140.411,140.416,140.399,140.409,89200000.0
2006-02-13 11:39:00,140.409,140.445,140.404,140.437,87100000.0
2006-02-13 11:40:00,140.435,140.447,140.432,140.432,112400002.0
2006-02-13 11:41:00,140.427,140.441,140.427,140.434,99299999.0
2006-02-13 11:42:00,140.437,140.456,140.437,140.45,77799998.0
2006-02-13 11:43:00,140.457,140.457,140.438,140.44,108799999.0
2006-02-13 11:44:00,140.44,140.441,140.424,140.441,96000000.0
2006-02-13 11:45:00,140.446,140.455,140.437,140.437,140400000.0
2006-02-13 11:46:00,140.427,140.44,140.427,140.438,48000000.0
2006-02-13 11:47:00,140.442,140.458,140.442,140.45,90400000.0
2006-02-13 11:48:00,140.463,140.478,140.462,140.476,58400000.0
2006-02-13 11:49:00,140.472,140.472,140.458,140.465,139599998.0
2006-02-13 11:50:00,140.458,140.473,140.458,140.465,98400000.0
2006-02-13 11:51:00,140.452,140.465,140.452,140.463,121499999.0
2006-02-13 11:52:00,140.447,140.462,140.447,140.451,53499999.0
2006-02-13 11:53:00,140.448,140.45,140.436,140.45,87100002.0
2006-02-13 11:54:00,140.446,140.446,140.434,140.438,47200000.0
2006-02-13 11:55:00,140.44,140.44,140.431,140.431,87200000.0
2006-02-13 11:56:00,140.44,140.445,140.44,140.44,93600000.0
2006-02-13 11:57:00,140.44,140.44,140.422,140.426,37100000.0
2006-02-13 11:58:00,140.431,140.438,140.429,140.43,114200001.0
2006-02-13 11:59:00,140.427,140.429,140.413,140.415,97099997.0
2006-02-13 12:00:00,140.415,140.433,140.415,140.427,204000001.0
2006-02-13 12:01:00,140.433,140.433,140.425,140.433,85699999.0
2006-02-13 12:02:00,140.437,140.443,140.427,140.427,154100001.0
2006-02-13 12:03:00,140.435,140.46,140.435,140.46,114800001.0
2006-02-13 12:04:00,140.466,140.482,140.452,140.482,96400000.0
2006-02-13 12:05:00,140.487,140.499,140.485,140.49,66499999.0
2006-02-13 12:06:00,140.489,140.493,140.479,140.493,78700000.0
2006-02-13 12:07:00,140.497,140.545,140.497,140.545,52000000.0
2006-02-13 12:08:00,140.544,140.544,140.516,140.516,28000000.0
2006-02-13 12:09:00,140.508,140.509,140.492,140.498,96699999.0
2006-02-13 12:10:00,140.512,140.521,140.499,140.514,60800000.0
2006-02-13 12:11:00,140.518,140.53,140.513,140.524,43200000.0
2006-02-13 12:12:00,140.53,140.557,140.53,140.554,34400000.0
2006-02-13 12:13:00,140.542,140.56,140.542,140.556,115799998.0
2006-02-13 12:14:00,140.545,140.554,140.533,140.546,224899999.0
2006-02-13 12:15:00,140.536,140.548,140.529,140.53,132600000.0
2006-02-13 12:16:00,140.527,140.527,140.507,140.507,150299996.0
2006-02-13 12:17:00,140.502,140.504,140.477,140.477,138100002.0
2006-02-13 12:18:00,140.471,140.491,140.471,140.485,148500004.0
2006-02-13 12:19:00,140.477,140.483,140.468,140.475,153999999.0
2006-02-13 12:20:00,140.466,140.466,140.462,140.462,13300000.0
2006-02-13 12:21:00,140.456,140.458,140.443,140.458,31500000.0
2006-02-13 12:22:00,140.458,140.462,140.454,140.462,31800000.0
2006-02-13 12:23:00,140.461,140.461,140.445,140.445,48799999.0
2006-02-13 12:24:00,140.44,140.444,140.434,140.444,95200003.0
2006-02-13 12:25:00,140.446,140.453,140.435,140.436,96300000.0
2006-02-13 12:26:00,140.438,140.443,140.427,140.438,72600000.0
2006-02-13 12:27:00,140.437,140.445,140.434,140.434,37600000.0
2006-02-13 12:28:00,140.429,140.44,140.415,140.44,75999999.0
2006-02-13 12:29:00,140.44,140.44,140.418,140.42,184699995.0
2006-02-13 12:30:00,140.421,140.434,140.421,140.427,123899998.0
2006-02-13 12:31:00,140.429,140.435,140.429,140.43,100599998.0
2006-02-13 12:32:00,140.434,140.434,140.421,140.422,119999998.0
2006-02-13 12:33:00,140.431,140.44,140.428,140.431,122999999.0
2006-02-13 12:34:00,140.429,140.431,140.422,140.422,135100000.0
2006-02-13 12:35:00,140.424,140.433,140.424,140.425,60900000.0
2006-02-13 12:36:00,140.433,140.441,140.431,140.433,35199999.0
2006-02-13 12:37:00,140.427,140.442,140.425,140.442,109800001.0
2006-02-13 12:38:00,140.449,140.462,140.445,140.445,119100002.0
2006-02-13 12:39:00,140.449,140.457,140.446,140.457,136500002.0
2006-02-13 12:40:00,140.46,140.464,140.448,140.464,50200000.0
2006-02-13 12:41:00,140.457,140.478,140.457,140.478,110199999.0
2006-02-13 12:42:00,140.474,140.474,140.452,140.452,50300000.0
2006-02-13 12:43:00,140.453,140.457,140.448,140.45,114900001.0
2006-02-13 12:44:00,140.444,140.453,140.441,140.445,45600000.0
2006-02-13 12:45:00,140.465,140.502,140.465,140.499,99800000.0
2006-02-13 12:46:00,140.505,140.505,140.488,140.498,86100000.0
2006-02-13 12:47:00,140.49,140.493,140.483,140.492,83600000.0
2006-02-13 12:48:00,140.502,140.503,140.485,140.503,90600001.0
2006-02-13 12:49:00,140.501,140.506,140.488,140.488,65600000.0
2006-02-13 12:50:00,140.491,140.494,140.478,140.49,186199999.0
2006-02-13 12:51:00,140.492,140.492,140.481,140.481,44500000.0
2006-02-13 12:52:00,140.479,140.479,140.467,140.467,83699998.0
2006-02-13 12:53:00,140.477,140.482,140.471,140.471,125099999.0
2006-02-13 12:54:00,140.462,140.488,140.462,140.486,84200001.0
2006-02-13 12:55:00,140.485,140.485,140.471,140.484,99399998.0
2006-02-13 12:56:00,140.487,140.509,140.487,140.5,118299999.0
2006-02-13 12:57:00,140.504,140.526,140.504,140.523,100300000.0
2006-02-13 12:58:00,140.525,140.535,140.521,140.521,156999998.0
2006-02-13 12:59:00,140.512,140.513,140.503,140.503,62400000.0
2006-02-13 13:00:00,140.495,140.512,140.492,140.507,110399998.0
2006-02-13 13:01:00,140.524,140.527,140.501,140.513,107599998.0
2006-02-13 13:02:00,140.508,140.516,140.506,140.507,113799998.0
2006-02-13 13:03:00,140.513,140.521,140.513,140.515,101499999.0
2006-02-13 13:04:00,140.512,140.517,140.507,140.517,72100001.0
2006-02-13 13:05:00,140.513,140.525,140.505,140.523,55400001.0
2006-02-13 13:06:00,140.522,140.535,140.521,140.525,41600000.0
2006-02-13 13:07:00,140.519,140.53,140.513,140.53,56500001.0
2006-02-13 13:08:00,140.524,140.534,140.516,140.534,110499999.0
2006-02-13 13:09:00,140.537,140.538,140.529,140.535,64000000.0
2006-02-13 13:10:00,140.537,140.559,140.537,140.541,94200001.0
2006-02-13 13:11:00,140.542,140.561,140.542,140.555,55300000.0
2006-02-13 13:12:00,140.563,140.566,140.538,140.557,184199999.0
2006-02-13 13:13:00,140.56,140.565,140.552,140.553,108399998.0
2006-02-13 13:14:00,140.545,140.557,140.545,140.557,60300000.0
2006-02-13 13:15:00,140.556,140.561,140.542,140.544,97400001.0
2006-02-13 13:16:00,140.539,140.552,140.533,140.552,56800000.0
2006-02-13 13:17:00,140.546,140.546,140.536,140.536,40899999.0
2006-02-13 13:18:00,140.53,140.536,140.522,140.532,123099999.0
2006-02-13 13:19:00,140.523,140.524,140.519,140.52,152600001.0
2006-02-13 13:20:00,140.518,140.528,140.517,140.522,78000000.0
2006-02-13 13:21:00,140.51,140.522,140.51,140.517,108000001.0
2006-02-13 13:22:00,140.517,140.518,140.513,140.516,108700000.0
2006-02-13 13:23:00,140.522,140.522,140.507,140.512,79099999.0
2006-02-13 13:24:00,140.509,140.509,140.501,140.508,74299999.0
2006-02-13 13:25:00,140.497,140.497,140.486,140.495,51500000.0
2006-02-13 13:26:00,140.494,140.496,140.488,140.496,94200002.0
2006-02-13 13:27:00,140.5,140.51,140.494,140.494,53699999.0
2006-02-13 13:28:00,140.481,140.515,140.481,140.515,82499999.0
2006-02-13 13:29:00,140.511,140.518,140.501,140.507,95899998.0
2006-02-13 13:30:00,140.516,140.53,140.512,140.53,48400000.0
2006-02-13 13:31:00,140.528,140.546,140.525,140.539,54700000.0
2006-02-13 13:32:00,140.516,140.527,140.514,140.514,103100000.0
2006-02-13 13:33:00,140.519,140.519,140.508,140.517,129000002.0
2006-02-13 13:34:00,140.51,140.515,140.506,140.515,73300000.0
2006-02-13 13:35:00,140.505,140.515,140.502,140.508,95900001.0
2006-02-13 13:36:00,140.506,140.506,140.49,140.499,52600001.0
2006-02-13 13:37:00,140.503,140.508,140.497,140.508,58000000.0
2006-02-13 13:38:00,140.51,140.515,140.506,140.506,50400000.0
2006-02-13 13:39:00,140.509,140.512,140.506,140.506,80399999.0
2006-02-13 13:40:00,140.498,140.507,140.495,140.495,61900000.0
2006-02-13 13:41:00,140.5,140.515,140.495,140.515,50100000.0
2006-02-13 13:42:00,140.517,140.524,140.513,140.524,109699998.0
2006-02-13 13:43:00,140.527,140.527,140.494,140.494,87299998.0
2006-02-13 13:44:00,140.489,140.517,140.489,140.516,120799998.0
2006-02-13 13:45:00,140.515,140.529,140.515,140.525,133400001.0
2006-02-13 13:46:00,140.514,140.514,140.499,140.508,82300003.0
2006-02-13 13:47:00,140.504,140.51,140.503,140.503,78900000.0
2006-02-13 13:48:00,140.518,140.547,140.518,140.538,65000001.0
2006-02-13 13:49:00,140.541,140.541,140.534,140.537,114699997.0
2006-02-13 13:50:00,140.523,140.529,140.523,140.527,48000000.0
2006-02-13 13:51:00,140.528,140.528,140.502,140.515,98200001.0
2006-02-13 13:52:00,140.507,140.507,140.499,140.505,101000001.0
2006-02-13 13:53:00,140.506,140.509,140.501,140.501,65199998.0
2006-02-13 13:54:00,140.502,140.508,140.499,140.502,125200000.0
2006-02-13 13:55:00,140.497,140.507,140.49,140.49,55299999.0
2006-02-13 13:56:00,140.486,140.497,140.486,140.49,82200000.0
2006-02-13 13:57:00,140.485,140.485,140.453,140.453,58800000.0
2006-02-13 13:58:00,140.44,140.448,140.42,140.42,78299999.0
2006-02-13 13:59:00,140.417,140.424,140.416,140.416,57700001.0
2006-02-13 14:00:00,140.425,140.425,140.411,140.414,114900002.0
2006-02-13 14:01:00,140.411,140.422,140.411,140.422,52800000.0
2006-02-13 14:02:00,140.423,140.467,140.423,140.465,125799998.0
2006-02-13 14:03:00,140.467,140.47,140.451,140.462,64400000.0
2006-02-13 14:04:00,140.471,140.487,140.471,140.479,100399999.0
2006-02-13 14:05:00,140.47,140.483,140.467,140.483,114900000.0
2006-02-13 14:06:00,140.478,140.478,140.467,140.467,159800003.0
2006-02-13 14:07:00,140.46,140.473,140.46,140.472,83799999.0
2006-02-13 14:08:00,140.474,140.481,140.468,140.47,90800000.0
2006-02-13 14:09:00,140.469,140.491,140.469,140.478,80500002.0
2006-02-13 14:10:00,140.485,140.503,140.485,140.489,143800002.0
2006-02-13 14:11:00,140.49,140.49,140.451,140.451,81900000.0
2006-02-13 14:12:00,140.439,140.439,140.418,140.426,59200000.0
2006-02-13 14:13:00,140.425,140.444,140.421,140.44,139100001.0
2006-02-13 14:14:00,140.444,140.458,140.435,140.457,44800000.0
2006-02-13 14:15:00,140.457,140.466,140.45,140.458,170599999.0
2006-02-13 14:16:00,140.448,140.456,140.442,140.45,152899998.0
2006-02-13 14:17:00,140.457,140.457,140.446,140.453,144199996.0
2006-02-13 14:18:00,140.446,140.464,140.446,140.462,131900001.0
2006-02-13 14:19:00,140.471,140.484,140.471,140.481,61299999.0
2006-02-13 14:20:00,140.487,140.487,140.469,140.477,74900000.0
2006-02-13 14:21:00,140.471,140.49,140.471,140.479,89299999.0
2006-02-13 14:22:00,140.49,140.497,140.483,140.486,91100000.0
2006-02-13 14:23:00,140.483,140.489,140.48,140.48,99899998.0
2006-02-13 14:24:00,140.485,140.485,140.47,140.484,36000000.0
2006-02-13 14:25:00,140.48,140.48,140.469,140.47,72000000.0
2006-02-13 14:26:00,140.475,140.478,140.47,140.477,46900001.0
2006-02-13 14:27:00,140.48,140.481,140.458,140.47,105200000.0
2006-02-13 14:28:00,140.466,140.466,140.455,140.455,86799999.0
2006-02-13 14:29:00,140.432,140.432,140.431,140.431,24000001.0
2006-02-13 14:30:00,140.416,140.428,140.415,140.415,37900001.0
2006-02-13 14:31:00,140.429,140.443,140.417,140.417,107099998.0
2006-02-13 14:32:00,140.406,140.418,140.402,140.415,141300001.0
2006-02-13 14:33:00,140.415,140.415,140.403,140.403,41900000.0
2006-02-13 14:34:00,140.403,140.41,140.396,140.397,96000000.0
2006-02-13 14:35:00,140.393,140.396,140.382,140.382,134500001.0
2006-02-13 14:36:00,140.375,140.375,140.351,140.351,86900001.0
2006-02-13 14:37:00,140.343,140.351,140.337,140.342,117200001.0
2006-02-13 14:38:00,140.334,140.349,140.329,140.329,169500001.0
2006-02-13 14:39:00,140.325,140.334,140.324,140.328,62199999.0
2006-02-13 14:40:00,140.328,140.335,140.324,140.327,97300001.0
2006-02-13 14:41:00,140.317,140.317,140.29,140.29,56700000.0
2006-02-13 14:42:00,140.279,140.302,140.279,140.28,80500000.0
2006-02-13 14:43:00,140.275,140.275,140.255,140.255,90300001.0
2006-02-13 14:44:00,140.27,140.299,140.269,140.299,97199998.0
2006-02-13 14:45:00,140.302,140.304,140.29,140.298,87200002.0
2006-02-13 14:46:00,140.31,140.313,140.298,140.313,106699999.0
2006-02-13 14:47:00,140.305,140.315,140.292,140.292,89599998.0
2006-02-13 14:48:00,140.294,140.312,140.292,140.312,76800000.0
2006-02-13 14:49:00,140.309,140.309,140.262,140.262,124900000.0
2006-02-13 14:50:00,140.273,140.281,140.263,140.281,93200001.0
2006-02-13 14:51:00,140.275,140.275,140.261,140.27,37400000.0
2006-02-13 14:52:00,140.263,140.276,140.262,140.265,144600000.0
2006-02-13 14:53:00,140.262,140.275,140.258,140.267,103000001.0
2006-02-13 14:54:00,140.264,140.274,140.264,140.271,105200000.0
2006-02-13 14:55:00,140.258,140.275,140.258,140.265,73600000.0
2006-02-13 14:56:00,140.274,140.288,140.274,140.28,123100000.0
2006-02-13 14:57:00,140.283,140.32,140.274,140.315,191000000.0
2006-02-13 14:58:00,140.306,140.306,140.28,140.28,124699997.0
2006-02-13 14:59:00,140.268,140.279,140.259,140.263,74400000.0
2006-02-13 15:00:00,140.281,140.286,140.27,140.27,74300001.0
2006-02-13 15:01:00,140.274,140.283,140.274,140.277,38300000.0
2006-02-13 15:02:00,140.273,140.287,140.271,140.281,125700000.0
2006-02-13 15:03:00,140.285,140.291,140.27,140.272,105499998.0
2006-02-13 15:04:00,140.268,140.277,140.26,140.277,100199999.0
2006-02-13 15:05:00,140.279,140.297,140.276,140.276,101000000.0
2006-02-13 15:06:00,140.278,140.29,140.27,140.29,51200001.0
2006-02-13 15:07:00,140.295,140.295,140.285,140.285,81500001.0
2006-02-13 15:08:00,140.294,140.302,140.294,140.297,65700000.0
2006-02-13 15:09:00,140.292,140.312,140.292,140.311,55400000.0
2006-02-13 15:10:00,140.308,140.318,140.305,140.305,44800000.0
2006-02-13 15:11:00,140.295,140.305,140.295,140.298,169999999.0
2006-02-13 15:12:00,140.299,140.306,140.291,140.295,78600000.0
2006-02-13 15:13:00,140.298,140.321,140.298,140.321,74700000.0
2006-02-13 15:14:00,140.325,140.337,140.323,140.337,172800001.0
2006-02-13 15:15:00,140.319,140.328,140.317,140.328,57600000.0
2006-02-13 15:16:00,140.329,140.332,140.323,140.323,83199998.0
2006-02-13 15:17:00,140.321,140.328,140.316,140.326,111600001.0
2006-02-13 15:18:00,140.323,140.337,140.323,140.335,65300000.0
2006-02-13 15:19:00,140.332,140.35,140.332,140.35,39999999.0
2006-02-13 15:20:00,140.35,140.35,140.341,140.348,107299998.0
2006-02-13 15:21:00,140.335,140.336,140.322,140.33,63600001.0
2006-02-13 15:22:00,140.324,140.325,140.312,140.325,47500000.0
2006-02-13 15:23:00,140.316,140.319,140.308,140.315,142000004.0
2006-02-13 15:24:00,140.32,140.32,140.302,140.302,30400000.0
2006-02-13 15:25:00,140.306,140.306,140.276,140.3,62399999.0
2006-02-13 15:26:00,140.31,140.322,140.31,140.313,73000002.0
2006-02-13 15:27:00,140.322,140.323,140.315,140.315,67900000.0
2006-02-13 15:28:00,140.327,140.333,140.319,140.333,34400000.0
2006-02-13 15:29:00,140.334,140.334,140.323,140.325,130899999.0
2006-02-13 15:30:00,140.323,140.339,140.322,140.339,93100000.0
2006-02-13 15:31:00,140.334,140.375,140.334,140.367,59600001.0
2006-02-13 15:32:00,140.374,140.421,140.374,140.41,164900003.0
2006-02-13 15:33:00,140.41,140.424,140.402,140.402,176499998.0
2006-02-13 15:34:00,140.404,140.418,140.395,140.406,78999999.0
2006-02-13 15:35:00,140.42,140.422,140.411,140.411,97899999.0
2006-02-13 15:36:00,140.42,140.438,140.419,140.423,136300002.0
2006-02-13 15:37:00,140.435,140.438,140.431,140.438,43700000.0
2006-02-13 15:38:00,140.43,140.435,140.428,140.434,43699999.0
2006-02-13 15:39:00,140.441,140.466,140.441,140.466,112699998.0
2006-02-13 15:40:00,140.463,140.463,140.325,140.326,60300000.0
2006-02-13 15:41:00,140.317,140.336,140.3,140.3,100000001.0
2006-02-13 15:42:00,140.295,140.306,140.285,140.285,71800000.0
2006-02-13 15:43:00,140.287,140.298,140.284,140.295,98499999.0
2006-02-13 15:44:00,140.297,140.314,140.297,140.304,113200001.0
2006-02-13 15:45:00,140.306,140.306,140.299,140.299,49599999.0
2006-02-13 15:46:00,140.28,140.303,140.28,140.303,33600000.0
2006-02-13 15:47:00,140.309,140.333,140.299,140.333,122700000.0
2006-02-13 15:48:00,140.339,140.342,140.333,140.342,151500002.0
2006-02-13 15:49:00,140.352,140.352,140.343,140.343,80099998.0
2006-02-13 15:50:00,140.35,140.35,140.303,140.303,124599998.0
2006-02-13 15:51:00,140.292,140.3,140.289,140.297,93500001.0
2006-02-13 15:52:00,140.301,140.311,140.301,140.302,94300001.0
2006-02-13 15:53:00,140.312,140.317,140.283,140.283,86300001.0
2006-02-13 15:54:00,140.282,140.291,140.271,140.291,144399998.0
2006-02-13 15:55:00,140.29,140.304,140.29,140.3,80700000.0
2006-02-13 15:56:00,140.299,140.307,140.289,140.299,103100000.0
2006-02-13 15:57:00,140.301,140.301,140.285,140.285,83699999.0
2006-02-13 15:58:00,140.29,140.306,140.289,140.302,103400001.0
2006-02-13 15:59:00,140.291,140.291,140.267,140.275,39199999.0
2006-02-13 16:00:00,140.275,140.287,140.275,140.279,95099999.0
2006-02-13 16:01:00,140.279,140.282,140.274,140.274,21400000.0
2006-02-13 16:02:00,140.278,140.287,140.273,140.273,95999998.0
2006-02-13 16:03:00,140.293,140.31,140.285,140.31,91100000.0
2006-02-13 16:04:00,140.309,140.341,140.308,140.341,32000000.0
2006-02-13 16:05:00,140.349,140.36,140.339,140.36,84099999.0
2006-02-13 16:06:00,140.353,140.356,140.341,140.341,63199999.0
2006-02-13 16:07:00,140.352,140.352,140.338,140.338,29600000.0
2006-02-13 16:08:00,140.335,140.335,140.31,140.32,164999997.0
2006-02-13 16:09:00,140.316,140.326,140.293,140.304,74000001.0
2006-02-13 16:10:00,140.307,140.333,140.297,140.333,106699999.0
2006-02-13 16:11:00,140.344,140.364,140.344,140.364,45600000.0
2006-02-13 16:12:00,140.36,140.375,140.357,140.357,60900000.0
2006-02-13 16:13:00,140.359,140.365,140.348,140.352,132999998.0
2006-02-13 16:14:00,140.356,140.361,140.332,140.332,183999997.0
2006-02-13 16:15:00,140.328,140.351,140.318,140.351,31200000.0
2006-02-13 16:16:00,140.359,140.361,140.337,140.337,142200001.0
2006-02-13 16:17:00,140.341,140.341,140.305,140.305,115100000.0
2006-02-13 16:18:00,140.303,140.324,140.294,140.324,103800000.0
2006-02-13 16:19:00,140.32,140.322,140.31,140.322,67399997.0
2006-02-13 16:20:00,140.333,140.335,140.304,140.325,158200002.0
2006-02-13 16:21:00,140.336,140.372,140.336,140.372,76899999.0
2006-02-13 16:22:00,140.361,140.37,140.357,140.361,77200000.0
2006-02-13 16:23:00,140.36,140.377,140.354,140.371,145500001.0
2006-02-13 16:24:00,140.376,140.38,140.359,140.366,109800001.0
2006-02-13 16:25:00,140.389,140.424,140.389,140.424,60100001.0
2006-02-13 16:26:00,140.415,140.415,140.405,140.405,92700000.0
2006-02-13 16:27:00,140.408,140.414,140.391,140.391,55199999.0
2006-02-13 16:28:00,140.38,140.382,140.367,140.372,98900000.0
2006-02-13 16:29:00,140.369,140.379,140.351,140.351,60999999.0
2006-02-13 16:30:00,140.355,140.373,140.35,140.373,86299999.0
2006-02-13 16:31:00,140.375,140.392,140.365,140.365,136100000.0
2006-02-13 16:32:00,140.356,140.368,140.356,140.368,57500000.0
2006-02-13 16:33:00,140.382,140.406,140.382,140.402,186499997.0
2006-02-13 16:34:00,140.407,140.409,140.385,140.385,178899998.0
2006-02-13 16:35:00,140.377,140.391,140.355,140.355,129699999.0
2006-02-13 16:36:00,140.351,140.362,140.351,140.358,118500000.0
2006-02-13 16:37:00,140.347,140.352,140.341,140.345,68100001.0
2006-02-13 16:38:00,140.336,140.344,140.333,140.338,151799999.0
2006-02-13 16:39:00,140.332,140.332,140.323,140.323,103299997.0
2006-02-13 16:40:00,140.322,140.355,140.322,140.355,68700001.0
2006-02-13 16:41:00,140.357,140.372,140.357,140.371,94300000.0
2006-02-13 16:42:00,140.383,140.391,140.381,140.381,72899998.0
2006-02-13 16:43:00,140.391,140.393,140.376,140.378,114300001.0
2006-02-13 16:44:00,140.38,140.386,140.369,140.376,172700000.0
2006-02-13 16:45:00,140.379,140.384,140.374,140.38,126199998.0
2006-02-13 16:46:00,140.374,140.382,140.374,140.377,146999999.0
2006-02-13 16:47:00,140.377,140.38,140.369,140.38,42800000.0
2006-02-13 16:48:00,140.384,140.409,140.378,140.378,130900000.0
2006-02-13 16:49:00,140.372,140.374,140.357,140.367,92199999.0
2006-02-13 16:50:00,140.378,140.378,140.351,140.365,97600001.0
2006-02-13 16:51:00,140.37,140.381,140.354,140.354,85699998.0
2006-02-13 16:52:00,140.36,140.372,140.341,140.341,60900000.0
2006-02-13 16:53:00,140.363,140.407,140.363,140.399,27400000.0
2006-02-13 16:54:00,140.402,140.402,140.386,140.397,152100000.0
2006-02-13 16:55:00,140.395,140.396,140.385,140.385,43800001.0
2006-02-13 16:56:00,140.379,140.379,140.357,140.368,96700001.0
2006-02-13 16:57:00,140.369,140.378,140.343,140.347,77999999.0
2006-02-13 16:58:00,140.355,140.355,140.33,140.335,177600000.0
2006-02-13 16:59:00,140.328,140.328,140.273,140.273,48400000.0
2006-02-13 17:00:00,140.26,140.268,140.239,140.239,168399995.0
2006-02-13 17:01:00,140.237,140.25,140.237,140.25,71000000.0
2006-02-13 17:02:00,140.25,140.27,140.25,140.27,87799999.0
2006-02-13 17:03:00,140.261,140.261,140.231,140.241,153199999.0
2006-02-13 17:04:00,140.242,140.244,140.228,140.23,188000000.0
2006-02-13 17:05:00,140.213,140.213,140.199,140.2,62400000.0
2006-02-13 17:06:00,140.199,140.206,140.186,140.186,122100000.0
2006-02-13 17:07:00,140.189,140.192,140.181,140.185,65200001.0
2006-02-13 17:08:00,140.199,140.239,140.199,140.237,87899999.0
2006-02-13 17:09:00,140.243,140.245,140.236,140.244,108000003.0
2006-02-13 17:10:00,140.235,140.246,140.234,140.235,106100000.0
2006-02-13 17:11:00,140.251,140.271,140.251,140.258,71200000.0
2006-02-13 17:12:00,140.266,140.266,140.241,140.249,89500002.0
2006-02-13 17:13:00,140.238,140.238,140.218,140.219,74799999.0
2006-02-13 17:14:00,140.226,140.234,140.217,140.234,78200000.0
2006-02-13 17:15:00,140.226,140.233,140.221,140.233,82999999.0
2006-02-13 17:16:00,140.246,140.253,140.235,140.246,69000001.0
2006-02-13 17:17:00,140.248,140.257,140.245,140.257,111399999.0
2006-02-13 17:18:00,140.249,140.256,140.245,140.25,169599997.0
2006-02-13 17:19:00,140.244,140.244,140.215,140.215,123700002.0
2006-02-13 17:20:00,140.207,140.211,140.203,140.206,63199999.0
2006-02-13 17:21:00,140.215,140.226,140.215,140.222,90200000.0
2006-02-13 17:22:00,140.222,140.239,140.222,140.236,53099999.0
2006-02-13 17:23:00,140.238,140.245,140.225,140.235,94500000.0
2006-02-13 17:24:00,140.251,140.251,140.236,140.236,70900001.0
2006-02-13 17:25:00,140.239,140.248,140.233,140.248,105000001.0
2006-02-13 17:26:00,140.226,140.236,140.222,140.236,42400000.0
2006-02-13 17:27:00,140.234,140.268,140.234,140.249,99600000.0
2006-02-13 17:28:00,140.245,140.264,140.245,140.253,69700000.0
2006-02-13 17:29:00,140.245,140.254,140.236,140.242,147799999.0
2006-02-13 17:30:00,140.232,140.247,140.232,140.235,121099999.0
2006-02-13 17:31:00,140.215,140.215,140.151,140.156,56800000.0
2006-02-13 17:32:00,140.155,140.156,140.116,140.116,89099999.0
2006-02-13 17:33:00,140.11,140.127,140.11,140.122,110299999.0
2006-02-13 17:34:00,140.132,140.147,140.129,140.133,89800000.0
2006-02-13 17:35:00,140.135,140.135,140.102,140.102,60600001.0
2006-02-13 17:36:00,140.107,140.107,140.078,140.078,50400000.0
2006-02-13 17:37:00,140.073,140.096,140.072,140.095,93700000.0
2006-02-13 17:38:00,140.102,140.123,140.098,140.112,182899997.0
2006-02-13 17:39:00,140.097,140.118,140.097,140.103,102300000.0
2006-02-13 17:40:00,140.112,140.112,140.087,140.089,151400004.0
2006-02-13 17:41:00,140.094,140.11,140.09,140.103,107699999.0
2006-02-13 17:42:00,140.124,140.133,140.124,140.129,87100003.0
2006-02-13 17:43:00,140.139,140.143,140.125,140.137,79100000.0
2006-02-13 17:44:00,140.139,140.147,140.131,140.147,142999999.0
2006-02-13 17:45:00,140.148,140.158,140.136,140.158,65599999.0
2006-02-13 17:46:00,140.148,140.166,140.147,140.149,75300000.0
2006-02-13 17:47:00,140.138,140.138,140.122,140.137,79900002.0
2006-02-13 17:48:00,140.139,140.143,140.113,140.113,96400001.0
2006-02-13 17:49:00,140.102,140.107,140.095,140.098,59900001.0
2006-02-13 17:50:00,140.1,140.111,140.096,140.111,75800000.0
2006-02-13 17:51:00,140.124,140.143,140.116,140.138,110199997.0
2006-02-13 17:52:00,140.129,140.136,140.117,140.128,121199999.0
2006-02-13 17:53:00,140.123,140.13,140.104,140.109,193099999.0
2006-02-13 17:54:00,140.106,140.15,140.106,140.15,79300000.0
2006-02-13 17:55:00,140.144,140.161,140.14,140.161,95799999.0
2006-02-13 17:56:00,140.162,140.182,140.159,140.181,139299997.0
2006-02-13 17:57:00,140.191,140.211,140.186,140.196,100399999.0
2006-02-13 17:58:00,140.198,140.23,140.198,140.23,51900000.0
2006-02-13 17:59:00,140.245,140.248,140.228,140.24,143500000.0
2006-02-13 18:00:00,140.245,140.245,140.203,140.203,56800000.0
2006-02-13 18:01:00,140.19,140.208,140.186,140.19,1604199995.0
2006-02-13 18:02:00,140.02,140.02,140.01,140.01,1365500000.0
2006-02-13 18:04:00,140.206,140.245,140.206,140.239,1365500000.0
2006-02-13 18:05:00,140.232,140.246,140.229,140.235,1582599995.0
2006-02-13 18:06:00,140.232,140.235,140.197,140.197,1057299993.0
2006-02-13 18:07:00,140.189,140.19,140.168,140.177,1891000006.0
2006-02-13 18:08:00,140.176,140.203,140.166,140.182,1635399995.0
2006-02-13 18:09:00,140.185,140.206,140.173,140.173,1487099996.0
2006-02-13 18:10:00,140.176,140.188,140.171,140.172,857499996.0
2006-02-13 18:11:00,140.179,140.186,140.166,140.167,802099997.0
2006-02-13 18:12:00,140.165,140.186,140.165,140.178,710600000.0
2006-02-13 18:13:00,140.182,140.182,140.139,140.16,1322099999.0
2006-02-13 18:14:00,140.163,140.186,140.159,140.179,1494500000.0
2006-02-13 18:15:00,140.182,140.188,140.171,140.184,1786399995.0
2006-02-13 18:16:00,140.188,140.208,140.186,140.201,1541499994.0
2006-02-13 18:17:00,140.204,140.208,140.19,140.197,780900004.0
2006-02-13 18:18:00,140.193,140.204,140.167,140.171,574299995.0
2006-02-13 18:19:00,140.169,140.176,140.149,140.173,754999992.0
2006-02-13 18:20:00,140.169,140.178,140.154,140.16,1481699998.0
2006-02-13 18:21:00,140.163,140.176,140.161,140.17,1478299998.0
2006-02-13 18:22:00,140.171,140.177,140.158,140.173,929900000.0
2006-02-13 18:23:00,140.169,140.172,140.158,140.158,1462900001.0
2006-02-13 18:24:00,140.15,140.16,140.134,140.145,1003900007.0
2006-02-13 18:25:00,140.149,140.155,140.13,140.13,1319299999.0
2006-02-13 18:26:00,140.134,140.138,140.124,140.138,950599990.0
2006-02-13 18:27:00,140.13,140.13,140.11,140.111,707000004.0
2006-02-13 18:28:00,140.118,140.119,140.104,140.113,931199994.0
2006-02-13 18:29:00,140.116,140.137,140.112,140.137,729000002.0
2006-02-13 18:30:00,140.135,140.15,140.115,140.135,680000000.0
2006-02-13 18:31:00,140.13,140.143,140.124,140.143,1071299999.0
2006-02-13 18:32:00,140.143,140.155,140.134,140.138,1272199997.0
2006-02-13 18:33:00,140.132,140.143,140.115,140.116,1481299999.0
2006-02-13 18:34:00,140.11,140.114,140.096,140.096,1057400001.0
2006-02-13 18:35:00,140.105,140.13,140.095,140.13,1274500006.0
2006-02-13 18:36:00,140.13,140.141,140.125,140.128,660500001.0
2006-02-13 18:37:00,140.128,140.134,140.101,140.132,614500003.0
2006-02-13 18:38:00,140.138,140.138,140.124,140.138,313000001.0
2006-02-13 18:39:00,140.139,140.139,140.125,140.13,344699998.0
2006-02-13 18:40:00,140.125,140.139,140.123,140.13,845700000.0
2006-02-13 18:41:00,140.137,140.141,140.134,140.136,466400007.0
2006-02-13 18:42:00,140.135,140.135,140.125,140.13,728400001.0
2006-02-13 18:43:00,140.13,140.135,140.125,140.13,286799998.0
2006-02-13 18:44:00,140.132,140.155,140.132,140.155,478300002.0
2006-02-13 18:45:00,140.148,140.155,140.137,140.137,305700001.0
2006-02-13 18:46:00,140.135,140.143,140.127,140.138,522800001.0
2006-02-13 18:47:00,140.127,140.13,140.058,140.065,149999998.0
2006-02-13 18:48:00,140.062,140.068,140.039,140.039,667600000.0
2006-02-13 18:49:00,140.036,140.054,140.036,140.04,492899992.0
2006-02-13 18:50:00,140.038,140.038,140.02,140.035,826699997.0
2006-02-13 18:51:00,140.039,140.053,140.037,140.041,577099996.0
2006-02-13 18:52:00,140.041,140.041,140.017,140.027,748799997.0
2006-02-13 18:53:00,140.031,140.052,140.029,140.029,1021799992.0
2006-02-13 18:54:00,140.025,140.027,140.006,140.016,861399999.0
2006-02-13 18:55:00,140.012,140.025,140.0,140.002,1038400007.0
2006-02-13 18:56:00,140.002,140.014,139.999,140.01,593700001.0
2006-02-13 18:57:00,140.015,140.017,139.993,140.01,607400008.0
2006-02-13 18:58:00,140.013,140.026,140.005,140.006,734600000.0
2006-02-13 18:59:00,140.008,140.02,140.0,140.015,914700000.0
2006-02-13 19:00:00,140.01,140.024,140.009,140.012,515799999.0
2006-02-13 19:01:00,140.01,140.019,140.007,140.015,286200003.0
2006-02-13 19:02:00,140.012,140.02,140.007,140.012,336600001.0
2006-02-13 19:03:00,140.008,140.024,140.005,140.013,845900008.0
2006-02-13 19:04:00,140.013,140.015,139.997,140.01,484999999.0
2006-02-13 19:05:00,140.018,140.018,139.997,140.0,604700002.0
2006-02-13 19:06:00,140.008,140.039,140.006,140.039,898699997.0
2006-02-13 19:07:00,140.046,140.055,140.04,140.041,886100003.0
2006-02-13 19:08:00,140.045,140.052,140.037,140.043,788500007.0
2006-02-13 19:09:00,140.05,140.057,140.037,140.04,833800001.0
2006-02-13 19:10:00,140.053,140.08,140.053,140.08,186400003.0
2006-02-13 19:11:00,140.093,140.112,140.093,140.103,365300002.0
2006-02-13 19:12:00,140.11,140.122,140.104,140.118,446600000.0
2006-02-13 19:13:00,140.114,140.114,140.103,140.11,73200000.0
2006-02-13 19:14:00,140.104,140.108,140.086,140.092,206399999.0
2006-02-13 19:15:00,140.083,140.091,140.076,140.089,1008200005.0
2006-02-13 19:16:00,140.088,140.092,140.077,140.083,390200000.0
2006-02-13 19:17:00,140.077,140.088,140.076,140.085,515500007.0
2006-02-13 19:18:00,140.102,140.108,140.093,140.108,234399999.0
2006-02-13 19:19:00,140.106,140.106,140.082,140.09,592899998.0
2006-02-13 19:20:00,140.093,140.093,140.078,140.085,374300004.0
2006-02-13 19:21:00,140.095,140.103,140.089,140.1,548900003.0
2006-02-13 19:22:00,140.102,140.106,140.097,140.097,105599999.0
2006-02-13 19:23:00,140.113,140.113,140.085,140.086,1079900003.0
2006-02-13 19:24:00,140.086,140.1,140.081,140.094,664399998.0
2006-02-13 19:25:00,140.1,140.119,140.094,140.108,687899992.0
2006-02-13 19:26:00,140.106,140.131,140.101,140.114,1228100007.0
2006-02-13 19:27:00,140.116,140.129,140.116,140.125,773399995.0
2006-02-13 19:28:00,140.114,140.123,140.096,140.123,498200000.0
2006-02-13 19:29:00,140.121,140.121,140.087,140.087,306399999.0
2006-02-13 19:30:00,140.09,140.107,140.089,140.091,653199999.0
2006-02-13 19:31:00,140.087,140.095,140.077,140.077,930899998.0
2006-02-13 19:32:00,140.07,140.08,140.052,140.055,887000001.0
2006-02-13 19:33:00,140.052,140.075,140.046,140.073,523700004.0
2006-02-13 19:34:00,140.082,140.082,140.065,140.074,964600004.0
2006-02-13 19:35:00,140.062,140.075,140.044,140.05,649400005.0
2006-02-13 19:36:00,140.055,140.066,140.042,140.042,434599995.0
2006-02-13 19:37:00,140.036,140.046,140.036,140.043,7200000.0
2006-02-13 19:38:00,140.047,140.051,140.037,140.043,594199999.0
2006-02-13 19:39:00,140.054,140.066,140.047,140.055,651399994.0
2006-02-13 19:40:00,140.062,140.068,140.054,140.062,427600000.0
2006-02-13 19:41:00,140.055,140.065,140.052,140.055,689700000.0
2006-02-13 19:42:00,140.06,140.065,140.043,140.049,357299998.0
2006-02-13 19:43:00,140.052,140.052,140.027,140.031,122199999.0
2006-02-13 19:44:00,140.034,140.046,140.033,140.035,513000003.0
2006-02-13 19:45:00,140.033,140.033,140.024,140.026,110000000.0
2006-02-13 19:46:00,140.025,140.043,140.025,140.043,337699997.0
2006-02-13 19:47:00,140.041,140.05,140.026,140.05,184799997.0
2006-02-13 19:48:00,140.057,140.064,140.048,140.048,855000005.0
2006-02-13 19:49:00,140.05,140.07,140.05,140.07,381300002.0
2006-02-13 19:50:00,140.077,140.088,140.077,140.088,377700005.0
2006-02-13 19:51:00,140.087,140.087,140.069,140.077,258000001.0
2006-02-13 19:52:00,140.088,140.127,140.088,140.11,485500000.0
2006-02-13 19:53:00,140.112,140.115,140.1,140.1,525000000.0
2006-02-13 19:54:00,140.095,140.095,140.079,140.093,385200002.0
2006-02-13 19:55:00,140.096,140.099,140.09,140.09,177800000.0
2006-02-13 19:56:00,140.075,140.075,140.051,140.06,480400002.0
2006-02-13 19:57:00,140.053,140.067,140.048,140.048,673099997.0
2006-02-13 19:58:00,140.047,140.054,140.039,140.048,686099999.0
2006-02-13 19:59:00,140.051,140.064,140.044,140.053,465300002.0
2006-02-13 20:00:00,140.06,140.065,140.047,140.065,217200000.0
2006-02-13 20:01:00,140.071,140.08,140.066,140.071,365599999.0
2006-02-13 20:02:00,140.072,140.085,140.07,140.077,345999997.0
2006-02-13 20:03:00,140.089,140.105,140.088,140.096,303600002.0
2006-02-13 20:04:00,140.097,140.109,140.096,140.1,500499994.0
2006-02-13 20:05:00,140.101,140.109,140.097,140.105,651599998.0
2006-02-13 20:06:00,140.107,140.107,140.093,140.095,624500004.0
2006-02-13 20:07:00,140.09,140.102,140.085,140.085,297099996.0
2006-02-13 20:08:00,140.078,140.084,140.064,140.064,718899996.0
2006-02-13 20:09:00,140.063,140.075,140.06,140.075,350199997.0
2006-02-13 20:10:00,140.068,140.07,140.061,140.063,316699998.0
2006-02-13 20:11:00,140.065,140.072,140.054,140.072,809899998.0
2006-02-13 20:12:00,140.07,140.075,140.065,140.07,857699996.0
2006-02-13 20:13:00,140.069,140.075,140.062,140.062,426300001.0
2006-02-13 20:14:00,140.055,140.071,140.054,140.065,424700001.0
2006-02-13 20:15:00,140.063,140.063,140.041,140.042,566600004.0
2006-02-13 20:16:00,140.04,140.059,140.036,140.048,451300004.0
2006-02-13 20:17:00,140.052,140.068,140.051,140.068,296100000.0
2006-02-13 20:18:00,140.072,140.072,140.06,140.062,182899999.0
2006-02-13 20:19:00,140.058,140.06,140.048,140.05,472500002.0
2006-02-13 20:20:00,140.052,140.056,140.046,140.047,204900003.0
2006-02-13 20:21:00,140.043,140.043,140.034,140.04,285499999.0
2006-02-13 20:22:00,140.033,140.049,140.032,140.039,425700001.0
2006-02-13 20:23:00,140.042,140.069,140.042,140.058,494599993.0
2006-02-13 20:24:00,140.065,140.077,140.062,140.075,249199998.0
2006-02-13 20:25:00,140.075,140.08,140.068,140.071,532999999.0
2006-02-13 20:26:00,140.071,140.082,140.067,140.072,494800004.0
2006-02-13 20:27:00,140.069,140.072,140.059,140.072,692000001.0
2006-02-13 20:28:00,140.065,140.07,140.058,140.067,1003999999.0
2006-02-13 20:29:00,140.063,140.07,140.055,140.07,1049000003.0
2006-02-13 20:30:00,140.065,140.071,140.053,140.064,1844899982.0
2006-02-13 20:31:00,140.06,140.064,140.041,140.06,1239599999.0
2006-02-13 20:32:00,140.066,140.079,140.06,140.073,1104800001.0
2006-02-13 20:33:00,140.072,140.075,140.058,140.075,404000005.0
2006-02-13 20:34:00,140.067,140.069,140.054,140.057,551999994.0
2006-02-13 20:35:00,140.06,140.074,140.055,140.064,357499998.0
2006-02-13 20:36:00,140.057,140.058,140.046,140.052,571999999.0
2006-02-13 20:37:00,140.05,140.055,140.039,140.046,570899994.0
2006-02-13 20:38:00,140.05,140.05,140.033,140.048,677100000.0
2006-02-13 20:39:00,140.05,140.057,140.043,140.05,761000001.0
2006-02-13 20:40:00,140.05,140.069,140.045,140.055,1142199996.0
2006-02-13 20:41:00,140.043,140.054,140.033,140.045,351899998.0
2006-02-13 20:42:00,140.047,140.061,140.041,140.05,356400002.0
2006-02-13 20:43:00,140.052,140.06,140.038,140.054,514099996.0
2006-02-13 20:44:00,140.059,140.072,140.054,140.068,703799996.0
2006-02-13 20:45:00,140.08,140.091,140.078,140.082,624999996.0
2006-02-13 20:46:00,140.072,140.081,140.06,140.077,814499998.0
2006-02-13 20:47:00,140.075,140.089,140.064,140.083,999999992.0
2006-02-13 20:48:00,140.076,140.088,140.066,140.07,566899998.0
2006-02-13 20:49:00,140.073,140.078,140.064,140.069,347300000.0
2006-02-13 20:50:00,140.063,140.076,140.056,140.061,1172299993.0
2006-02-13 20:51:00,140.061,140.076,140.055,140.066,398299998.0
2006-02-13 20:52:00,140.062,140.07,140.056,140.056,226399999.0
2006-02-13 20:53:00,140.053,140.062,140.041,140.062,878600000.0
2006-02-13 20:54:00,140.06,140.075,140.056,140.073,309899999.0
2006-02-13 20:55:00,140.073,140.085,140.068,140.076,978600006.0
2006-02-13 20:56:00,140.067,140.074,140.056,140.066,967700006.0
2006-02-13 20:57:00,140.068,140.093,140.068,140.085,871999999.0
2006-02-13 20:58:00,140.1,140.101,140.084,140.084,1112399998.0
2006-02-13 20:59:00,140.083,140.097,140.08,140.085,1206600001.0
2006-02-13 21:00:00,140.082,140.087,140.068,140.075,990000010.0
2006-02-13 21:01:00,140.08,140.08,140.065,140.073,889099998.0
2006-02-13 21:02:00,140.064,140.075,140.054,140.054,635599999.0
2006-02-13 21:03:00,140.057,140.092,140.057,140.067,714299998.0
2006-02-13 21:04:00,140.065,140.077,140.051,140.07,482300001.0
2006-02-13 21:05:00,140.078,140.089,140.073,140.083,524599999.0
2006-02-13 21:06:00,140.078,140.089,140.073,140.077,626300003.0
2006-02-13 21:07:00,140.078,140.09,140.073,140.082,481500003.0
2006-02-13 21:08:00,140.08,140.086,140.067,140.078,436499995.0
2006-02-13 21:09:00,140.091,140.107,140.091,140.096,206499998.0
2006-02-13 21:10:00,140.095,140.101,140.088,140.099,381899999.0
2006-02-13 21:11:00,140.097,140.115,140.097,140.115,208399999.0
2006-02-13 21:12:00,140.111,140.111,140.084,140.084,509100009.0
2006-02-13 21:13:00,140.082,140.102,140.081,140.102,588700003.0
2006-02-13 21:14:00,140.095,140.105,140.092,140.1,641600000.0
2006-02-13 21:15:00,140.105,140.117,140.103,140.107,711800004.0
2006-02-13 21:16:00,140.113,140.117,140.103,140.113,670899996.0
2006-02-13 21:17:00,140.109,140.127,140.109,140.114,815599997.0
2006-02-13 21:18:00,140.116,140.12,140.112,140.113,304299997.0
2006-02-13 21:19:00,140.113,140.136,140.113,140.136,642200000.0
2006-02-13 21:20:00,140.139,140.139,140.123,140.135,1252200003.0
2006-02-13 21:21:00,140.136,140.144,140.121,140.129,632500000.0
2006-02-13 21:22:00,140.125,140.138,140.118,140.126,956699994.0
2006-02-13 21:23:00,140.126,140.143,140.124,140.134,731200001.0
2006-02-13 21:24:00,140.132,140.145,140.127,140.137,698900000.0
2006-02-13 21:25:00,140.16,140.16,140.132,140.145,598600000.0
2006-02-13 21:26:00,140.137,140.144,140.13,140.131,459199992.0
2006-02-13 21:27:00,140.133,140.136,140.12,140.13,282999996.0
2006-02-13 21:28:00,140.131,140.141,140.131,140.141,64300001.0
2006-02-13 21:29:00,140.142,140.15,140.132,140.132,175299998.0
2006-02-13 21:30:00,140.127,140.141,140.126,140.139,344499995.0
2006-02-13 21:31:00,140.144,140.153,140.14,140.145,75500000.0
2006-02-13 21:32:00,140.147,140.159,140.144,140.159,613899998.0
2006-02-13 21:33:00,140.159,140.162,140.15,140.151,105400000.0
2006-02-13 21:34:00,140.148,140.16,140.148,140.15,327799995.0
2006-02-13 21:35:00,140.154,140.167,140.154,140.159,225500002.0
2006-02-13 21:36:00,140.155,140.158,140.126,140.135,253199999.0
2006-02-13 21:37:00,140.142,140.149,140.137,140.137,64700000.0
2006-02-13 21:38:00,140.134,140.14,140.128,140.14,172800004.0
2006-02-13 21:39:00,140.142,140.159,140.138,140.155,261799995.0
2006-02-13 21:40:00,140.155,140.167,140.155,140.16,210299999.0
2006-02-13 21:41:00,140.157,140.157,140.132,140.145,100199999.0
2006-02-13 21:42:00,140.154,140.185,140.154,140.178,284100002.0
2006-02-13 21:43:00,140.172,140.179,140.162,140.176,379799996.0
2006-02-13 21:44:00,140.177,140.18,140.16,140.16,611799999.0
2006-02-13 21:45:00,140.16,140.162,140.157,140.16,298300003.0
2006-02-13 21:46:00,140.161,140.177,140.155,140.175,442000001.0
2006-02-13 21:47:00,140.178,140.179,140.158,140.158,440300000.0
2006-02-13 21:48:00,140.15,140.155,140.146,140.147,121700000.0
2006-02-13 21:49:00,140.135,140.151,140.133,140.133,140100000.0
2006-02-13 21:50:00,140.137,140.142,140.135,140.137,113699998.0
2006-02-13 21:51:00,140.135,140.151,140.135,140.151,171299998.0
2006-02-13 21:52:00,140.145,140.155,140.145,140.155,113799999.0
2006-02-13 21:53:00,140.152,140.154,140.148,140.154,62599999.0
2006-02-13 21:54:00,140.154,140.154,140.137,140.144,33900000.0
2006-02-13 21:55:00,140.151,140.151,140.139,140.143,47500000.0
2006-02-13 21:56:00,140.147,140.15,140.141,140.147,50500001.0
2006-02-13 21:57:00,140.141,140.141,140.129,140.133,31500000.0
2006-02-13 21:58:00,140.134,140.142,140.131,140.142,55700000.0
2006-02-13 21:59:00,140.14,140.145,140.131,140.131,151099999.0
2006-02-13 22:00:00,140.131,140.149,140.131,140.141,273800003.0
2006-02-13 22:01:00,140.145,140.156,140.142,140.144,299100000.0
2006-02-13 22:02:00,140.148,140.155,140.142,140.148,437499999.0
2006-02-13 22:03:00,140.148,140.15,140.144,140.145,96500000.0
2006-02-13 22:04:00,140.151,140.158,140.149,140.152,314499998.0
2006-02-13 22:05:00,140.147,140.152,140.142,140.15,112999999.0
2006-02-13 22:06:00,140.145,140.145,140.135,140.139,179799995.0
2006-02-13 22:07:00,140.139,140.147,140.124,140.147,78900001.0
2006-02-13 22:08:00,140.149,140.149,140.129,140.137,185200001.0
2006-02-13 22:09:00,140.127,140.136,140.125,140.136,92599998.0
2006-02-13 22:10:00,140.138,140.139,140.132,140.139,81900000.0
2006-02-13 22:11:00,140.136,140.149,140.136,140.144,160799997.0
2006-02-13 22:12:00,140.143,140.15,140.143,140.145,166000000.0
2006-02-13 22:13:00,140.144,140.148,140.132,140.148,91600001.0
2006-02-13 22:14:00,140.15,140.15,140.142,140.143,61600000.0
2006-02-13 22:15:00,140.145,140.149,140.138,140.14,169600000.0
2006-02-13 22:16:00,140.144,140.146,140.138,140.138,162499998.0
2006-02-13 22:17:00,140.135,140.14,140.133,140.139,53700000.0
2006-02-13 22:18:00,140.138,140.138,140.133,140.138,152200003.0
2006-02-13 22:19:00,140.14,140.143,140.136,140.14,133600002.0
2006-02-13 22:20:00,140.142,140.145,140.138,140.143,100900001.0
2006-02-13 22:21:00,140.145,140.145,140.138,140.145,83500002.0
2006-02-13 22:22:00,140.147,140.147,140.138,140.143,318400005.0
2006-02-13 22:23:00,140.145,140.147,140.132,140.147,189399998.0
2006-02-13 22:24:00,140.151,140.153,140.147,140.151,99200001.0
2006-02-13 22:25:00,140.15,140.155,140.141,140.141,174400000.0
2006-02-13 22:26:00,140.14,140.143,140.127,140.127,165599999.0
2006-02-13 22:27:00,140.125,140.14,140.12,140.12,734900001.0
2006-02-13 22:28:00,140.12,140.126,140.118,140.125,323000002.0
2006-02-13 22:29:00,140.138,140.14,140.128,140.128,78400000.0
2006-02-13 22:30:00,140.122,140.122,140.115,140.115,81499999.0
2006-02-13 22:31:00,140.117,140.141,140.117,140.125,144600001.0
2006-02-13 22:32:00,140.127,140.141,140.115,140.134,91700000.0
2006-02-13 22:33:00,140.142,140.148,140.134,140.145,234099999.0
2006-02-13 22:34:00,140.139,140.141,140.13,140.14,160699998.0
2006-02-13 22:35:00,140.139,140.165,140.139,140.147,114200000.0
2006-02-13 22:36:00,140.152,140.172,140.152,140.165,351700002.0
2006-02-13 22:37:00,140.168,140.172,140.154,140.167,232400001.0
2006-02-13 22:38:00,140.17,140.175,140.163,140.166,212100001.0
2006-02-13 22:39:00,140.161,140.17,140.134,140.156,339600000.0
2006-02-13 22:40:00,140.153,140.164,140.142,140.154,423700002.0
2006-02-13 22:41:00,140.151,140.153,140.132,140.142,132699999.0
2006-02-13 22:42:00,140.145,140.145,140.13,140.135,133499999.0
2006-02-13 22:43:00,140.145,140.153,140.138,140.138,161699997.0
2006-02-13 22:44:00,140.135,140.144,140.131,140.132,254700003.0
2006-02-13 22:45:00,140.135,140.147,140.135,140.138,319599998.0
2006-02-13 22:46:00,140.14,140.148,140.137,140.148,108800002.0
2006-02-13 22:47:00,140.148,140.148,140.135,140.135,149500002.0
2006-02-13 22:48:00,140.132,140.145,140.132,140.132,246399999.0
2006-02-13 22:49:00,140.132,140.141,140.122,140.135,334999994.0
2006-02-13 22:50:00,140.137,140.14,140.135,140.135,67400000.0
2006-02-13 22:51:00,140.135,140.146,140.135,140.14,224000003.0
2006-02-13 22:52:00,140.14,140.146,140.135,140.142,227099996.0
2006-02-13 22:53:00,140.135,140.146,140.128,140.131,198000001.0
2006-02-13 22:54:00,140.131,140.142,140.129,140.142,112299999.0
2006-02-13 22:55:00,140.143,140.151,140.143,140.143,127600002.0
2006-02-13 22:56:00,140.147,140.147,140.137,140.142,114599998.0
2006-02-13 22:57:00,140.135,140.14,140.135,140.135,209799998.0
2006-02-13 22:58:00,140.143,140.149,140.137,140.137,121500000.0
2006-02-13 22:59:00,140.143,140.149,140.126,140.131,303200000.0
2006-02-13 23:00:00,140.144,140.15,140.137,140.15,100200002.0
2006-02-13 23:01:00,140.15,140.15,140.125,140.138,48000000.0
2006-02-13 23:02:00,140.127,140.135,140.126,140.126,108500000.0
2006-02-13 23:03:00,140.12,140.125,140.108,140.12,182400001.0
2006-02-13 23:04:00,140.125,140.136,140.124,140.125,70000000.0
2006-02-13 23:05:00,140.123,140.135,140.123,140.134,80700001.0
2006-02-13 23:06:00,140.134,140.134,140.131,140.131,28600000.0
2006-02-13 23:07:00,140.136,140.136,140.119,140.13,76300001.0
2006-02-13 23:08:00,140.121,140.132,140.121,140.126,28000000.0
2006-02-13 23:09:00,140.128,140.14,140.122,140.138,84600001.0
2006-02-13 23:10:00,140.135,140.139,140.135,140.137,71100002.0
2006-02-13 23:11:00,140.131,140.138,140.131,140.138,77500000.0
2006-02-13 23:12:00,140.151,140.158,140.132,140.146,195300002.0
2006-02-13 23:13:00,140.139,140.139,140.134,140.134,6000000.0
2006-02-13 23:14:00,140.142,140.143,140.126,140.133,89599999.0
2006-02-13 23:15:00,140.131,140.131,140.116,140.117,68999998.0
2006-02-13 23:16:00,140.118,140.127,140.11,140.12,107399998.0
2006-02-13 23:17:00,140.115,140.141,140.115,140.141,40599999.0
2006-02-13 23:18:00,140.144,140.144,140.124,140.13,75699998.0
2006-02-13 23:19:00,140.124,140.13,140.122,140.129,177900000.0
2006-02-13 23:20:00,140.132,140.132,140.115,140.115,46699999.0
2006-02-13 23:21:00,140.124,140.129,140.117,140.12,168599999.0
2006-02-13 23:22:00,140.12,140.125,140.113,140.12,153200001.0
2006-02-13 23:23:00,140.12,140.125,140.115,140.12,117400002.0
2006-02-13 23:24:00,140.117,140.14,140.117,140.14,36000000.0
2006-02-13 23:25:00,140.141,140.141,140.135,140.135,37900000.0
2006-02-13 23:26:00,140.135,140.136,140.12,140.127,104700001.0
2006-02-13 23:27:00,140.135,140.135,140.13,140.13,63899999.0
2006-02-13 23:28:00,140.136,140.143,140.136,140.138,63899998.0
2006-02-13 23:29:00,140.142,140.149,140.137,140.149,165900002.0
2006-02-13 23:30:00,140.149,140.15,140.143,140.15,68699999.0
2006-02-13 23:31:00,140.152,140.153,140.145,140.153,63900000.0
2006-02-13 23:32:00,140.15,140.158,140.146,140.158,30500000.0
2006-02-13 23:33:00,140.15,140.154,140.15,140.154,107900002.0
2006-02-13 23:34:00,140.154,140.164,140.154,140.161,86999997.0
2006-02-13 23:35:00,140.168,140.168,140.154,140.167,99500000.0
2006-02-13 23:36:00,140.157,140.161,140.15,140.15,34300000.0
2006-02-13 23:37:00,140.158,140.182,140.157,140.182,57199999.0
2006-02-13 23:38:00,140.178,140.18,140.163,140.163,130799999.0
2006-02-13 23:39:00,140.165,140.165,140.148,140.149,80700000.0
2006-02-13 23:40:00,140.143,140.145,140.135,140.14,71999999.0
2006-02-13 23:41:00,140.141,140.141,140.104,140.11,142000002.0
2006-02-13 23:42:00,140.119,140.119,140.1,140.1,53800000.0
2006-02-13 23:43:00,140.094,140.104,140.093,140.096,85899998.0
2006-02-13 23:44:00,140.095,140.111,140.095,140.111,90100000.0
2006-02-13 23:45:00,140.11,140.136,140.107,140.136,104299997.0
2006-02-13 23:46:00,140.136,140.136,140.134,140.134,28200000.0
2006-02-13 23:47:00,140.119,140.119,140.102,140.105,84299999.0
2006-02-13 23:48:00,140.1,140.112,140.1,140.112,81299999.0
2006-02-13 23:49:00,140.122,140.131,140.115,140.115,56300000.0
2006-02-13 23:50:00,140.122,140.136,140.122,140.128,32400000.0
2006-02-13 23:51:00,140.117,140.117,140.107,140.107,90399999.0
2006-02-13 23:52:00,140.11,140.123,140.11,140.114,125400002.0
2006-02-13 23:53:00,140.118,140.138,140.118,140.125,88700000.0
2006-02-13 23:54:00,140.127,140.127,140.101,140.106,40100000.0
2006-02-13 23:55:00,140.112,140.112,140.1,140.1,73000000.0
2006-02-13 23:56:00,140.103,140.113,140.099,140.113,104800002.0
2006-02-13 23:57:00,140.115,140.115,140.107,140.11,105700000.0
2006-02-13 23:58:00,140.106,140.106,140.095,140.095,60800000.0
2006-02-13 23:59:00,140.09,140.09,140.084,140.088,148400000.0
2006-02-14 00:00:00,140.072,140.085,140.072,140.08,93499999.0
2006-02-14 00:01:00,140.082,140.093,140.065,140.065,59200000.0
2006-02-14 00:02:00,140.092,140.096,140.063,140.091,100900000.0
2006-02-14 00:03:00,140.088,140.105,140.075,140.087,143100000.0
2006-02-14 00:04:00,140.083,140.105,140.07,140.084,74299999.0
2006-02-14 00:05:00,140.089,140.1,140.067,140.096,135599999.0
2006-02-14 00:06:00,140.098,140.105,140.055,140.069,210900005.0
2006-02-14 00:07:00,140.089,140.109,140.079,140.109,131400001.0
2006-02-14 00:08:00,140.107,140.11,140.07,140.07,80199999.0
2006-02-14 00:09:00,140.089,140.105,140.068,140.089,151999999.0
2006-02-14 00:10:00,140.058,140.116,140.057,140.11,75700000.0
2006-02-14 00:11:00,140.12,140.133,140.073,140.112,135600002.0
2006-02-14 00:12:00,140.118,140.141,140.104,140.127,182600001.0
2006-02-14 00:13:00,140.13,140.13,140.091,140.111,117199999.0
2006-02-14 00:14:00,140.115,140.144,140.096,140.142,70200000.0
2006-02-14 00:15:00,140.155,140.162,140.117,140.131,159500002.0
2006-02-14 00:16:00,140.138,140.15,140.101,140.121,171899999.0
2006-02-14 00:17:00,140.147,140.161,140.147,140.161,73600000.0
2006-02-14 00:18:00,140.123,140.155,140.115,140.136,50699999.0
2006-02-14 00:19:00,140.085,140.134,140.085,140.133,63199999.0
2006-02-14 00:20:00,140.14,140.14,140.13,140.135,103700000.0
2006-02-14 00:21:00,140.134,140.145,140.134,140.142,54300000.0
2006-02-14 00:22:00,140.145,140.15,140.14,140.14,82800002.0
2006-02-14 00:23:00,140.139,140.153,140.139,140.147,35100000.0
2006-02-14 00:24:00,140.147,140.147,140.127,140.129,98200000.0
2006-02-14 00:25:00,140.134,140.134,140.112,140.12,62000001.0
2006-02-14 00:26:00,140.117,140.127,140.117,140.126,47699999.0
2006-02-14 00:27:00,140.12,140.137,140.12,140.12,69899999.0
2006-02-14 00:28:00,140.118,140.13,140.106,140.106,102600000.0
2006-02-14 00:29:00,140.127,140.13,140.119,140.123,114299998.0
2006-02-14 00:30:00,140.12,140.125,140.115,140.12,134300000.0
2006-02-14 00:31:00,140.114,140.126,140.11,140.115,115100001.0
2006-02-14 00:32:00,140.118,140.128,140.117,140.122,100000001.0
2006-02-14 00:33:00,140.121,140.129,140.12,140.129,59100000.0
2006-02-14 00:34:00,140.132,140.145,140.131,140.135,101700001.0
2006-02-14 00:35:00,140.13,140.138,140.127,140.138,103799998.0
2006-02-14 00:36:00,140.133,140.135,140.126,140.126,51200000.0
2006-02-14 00:37:00,140.123,140.134,140.116,140.134,81800001.0
2006-02-14 00:38:00,140.124,140.124,140.105,140.105,114200001.0
2006-02-14 00:39:00,140.105,140.115,140.105,140.115,34900000.0
2006-02-14 00:40:00,140.11,140.115,140.102,140.115,52500000.0
2006-02-14 00:41:00,140.105,140.117,140.101,140.112,211999998.0
2006-02-14 00:42:00,140.109,140.119,140.104,140.117,62900000.0
2006-02-14 00:43:00,140.126,140.128,140.113,140.114,89800001.0
2006-02-14 00:44:00,140.114,140.127,140.114,140.116,136699999.0
2006-02-14 00:45:00,140.114,140.117,140.11,140.11,62700000.0
2006-02-14 00:46:00,140.108,140.108,140.1,140.1,53800000.0
2006-02-14 00:47:00,140.105,140.11,140.102,140.103,54400000.0
2006-02-14 00:48:00,140.108,140.11,140.1,140.11,52500000.0
2006-02-14 00:49:00,140.105,140.113,140.101,140.109,64500001.0
2006-02-14 00:50:00,140.103,140.109,140.099,140.109,101199999.0
2006-02-14 00:51:00,140.115,140.131,140.108,140.128,93600002.0
2006-02-14 00:52:00,140.131,140.147,140.129,140.147,118800001.0
2006-02-14 00:53:00,140.15,140.156,140.145,140.145,50500000.0
2006-02-14 00:54:00,140.14,140.145,140.135,140.14,154800001.0
2006-02-14 00:55:00,140.135,140.146,140.133,140.133,179400000.0
2006-02-14 00:56:00,140.136,140.143,140.134,140.142,106699999.0
2006-02-14 00:57:00,140.139,140.143,140.121,140.121,83000001.0
2006-02-14 00:58:00,140.122,140.128,140.115,140.12,75299999.0
2006-02-14 00:59:00,140.12,140.125,140.115,140.115,59100001.0
2006-02-14 01:00:00,140.115,140.125,140.115,140.12,79900001.0
2006-02-14 01:01:00,140.12,140.123,140.113,140.12,145099999.0
2006-02-14 01:02:00,140.13,140.14,140.13,140.14,47200000.0
2006-02-14 01:03:00,140.13,140.14,140.13,140.14,81800002.0
2006-02-14 01:04:00,140.132,140.136,140.124,140.13,116499999.0
2006-02-14 01:05:00,140.128,140.134,140.121,140.13,44400000.0
2006-02-14 01:06:00,140.135,140.135,140.132,140.132,25600000.0
2006-02-14 01:07:00,140.135,140.135,140.13,140.135,166000002.0
2006-02-14 01:08:00,140.139,140.146,140.139,140.146,76700001.0
2006-02-14 01:09:00,140.137,140.169,140.13,140.141,87800000.0
2006-02-14 01:10:00,140.136,140.142,140.124,140.135,140300001.0
2006-02-14 01:11:00,140.131,140.14,140.131,140.14,55200001.0
2006-02-14 01:12:00,140.145,140.145,140.114,140.114,177299998.0
2006-02-14 01:13:00,140.113,140.128,140.113,140.128,82400000.0
2006-02-14 01:14:00,140.137,140.146,140.122,140.123,112699998.0
2006-02-14 01:15:00,140.114,140.114,140.078,140.078,117999999.0
2006-02-14 01:16:00,140.085,140.096,140.072,140.096,195299995.0
2006-02-14 01:17:00,140.096,140.109,140.094,140.099,141400002.0
2006-02-14 01:18:00,140.098,140.112,140.092,140.101,112899999.0
2006-02-14 01:19:00,140.102,140.107,140.083,140.085,146300002.0
2006-02-14 01:20:00,140.078,140.078,140.051,140.056,86100000.0
2006-02-14 01:21:00,140.042,140.065,140.039,140.06,90000000.0
2006-02-14 01:22:00,140.065,140.096,140.065,140.096,166900000.0
2006-02-14 01:23:00,140.102,140.109,140.091,140.1,125399999.0
2006-02-14 01:24:00,140.084,140.084,140.043,140.043,96700001.0
2006-02-14 01:25:00,140.052,140.06,140.05,140.05,80900000.0
2006-02-14 01:26:00,140.023,140.023,139.928,139.94,135699998.0
2006-02-14 01:27:00,139.953,139.99,139.953,139.99,87799998.0
2006-02-14 01:28:00,139.983,140.012,139.983,140.008,250600001.0
2006-02-14 01:29:00,140.004,140.016,139.984,139.991,148999999.0
2006-02-14 01:30:00,139.988,140.005,139.978,140.005,129600001.0
2006-02-14 01:31:00,140.002,140.002,139.973,139.992,227599998.0
2006-02-14 01:32:00,139.989,139.991,139.986,139.991,123500000.0
2006-02-14 01:33:00,139.977,139.981,139.964,139.965,108800001.0
2006-02-14 01:34:00,139.969,139.969,139.927,139.934,116799998.0
2006-02-14 01:35:00,139.945,139.945,139.905,139.92,122000002.0
2006-02-14 01:36:00,139.901,139.901,139.851,139.851,65500001.0
2006-02-14 01:37:00,139.859,139.902,139.859,139.902,88000001.0
2006-02-14 01:38:00,139.912,139.918,139.904,139.905,222499997.0
2006-02-14 01:39:00,139.914,139.914,139.888,139.903,65800000.0
2006-02-14 01:40:00,139.909,139.909,139.884,139.895,109800002.0
2006-02-14 01:41:00,139.895,139.924,139.895,139.924,52800001.0
2006-02-14 01:42:00,139.936,139.936,139.912,139.923,139599997.0
2006-02-14 01:43:00,139.917,139.947,139.917,139.947,79499999.0
2006-02-14 01:44:00,139.958,139.976,139.958,139.967,82300002.0
2006-02-14 01:45:00,139.971,139.985,139.971,139.985,34800000.0
2006-02-14 01:46:00,139.987,140.005,139.987,140.005,58700000.0
2006-02-14 01:47:00,140.002,140.002,139.988,139.988,93399999.0
2006-02-14 01:48:00,139.979,139.993,139.979,139.989,89699999.0
2006-02-14 01:49:00,139.988,139.991,139.97,139.97,130899999.0
2006-02-14 01:50:00,139.965,140.0,139.965,140.0,75900000.0
2006-02-14 01:51:00,139.99,139.99,139.976,139.983,33100000.0
2006-02-14 01:52:00,139.98,139.992,139.979,139.989,95900001.0
2006-02-14 01:53:00,139.996,140.01,139.991,139.999,77899999.0
2006-02-14 01:54:00,140.012,140.019,140.005,140.005,106100003.0
2006-02-14 01:55:00,140.02,140.02,140.008,140.01,47300000.0
2006-02-14 01:56:00,140.005,140.03,140.005,140.03,100600000.0
2006-02-14 01:57:00,140.032,140.043,140.025,140.043,54400000.0
2006-02-14 01:58:00,140.051,140.051,140.022,140.025,59700000.0
2006-02-14 01:59:00,140.02,140.02,139.983,139.992,76699999.0
2006-02-14 02:00:00,139.994,139.997,139.967,139.967,75199999.0
2006-02-14 02:01:00,139.962,139.962,139.95,139.95,84400002.0
2006-02-14 02:02:00,139.955,139.96,139.944,139.945,73300000.0
2006-02-14 02:03:00,139.953,139.953,139.95,139.95,30299999.0
2006-02-14 02:04:00,139.95,139.961,139.945,139.961,79899998.0
2006-02-14 02:05:00,139.956,139.99,139.956,139.987,55100000.0
2006-02-14 02:06:00,139.992,139.992,139.977,139.977,110400002.0
2006-02-14 02:07:00,139.966,139.966,139.943,139.95,141400002.0
2006-02-14 02:08:00,139.951,139.952,139.945,139.948,70700000.0
2006-02-14 02:09:00,139.953,139.953,139.938,139.947,94000001.0
2006-02-14 02:10:00,139.95,139.958,139.943,139.952,67000000.0
2006-02-14 02:11:00,139.952,139.966,139.949,139.959,70700001.0
2006-02-14 02:12:00,139.954,139.958,139.947,139.955,102400002.0
2006-02-14 02:13:00,139.966,139.972,139.962,139.962,50700000.0
2006-02-14 02:14:00,139.955,139.965,139.953,139.958,180400002.0
2006-02-14 02:15:00,139.953,139.955,139.933,139.933,50600000.0
2006-02-14 02:16:00,139.924,139.927,139.865,139.865,155599998.0
2006-02-14 02:17:00,139.849,139.856,139.83,139.832,115600003.0
2006-02-14 02:18:00,139.83,139.847,139.827,139.829,101200001.0
2006-02-14 02:19:00,139.819,139.821,139.798,139.798,90999998.0
2006-02-14 02:20:00,139.804,139.804,139.791,139.791,87499998.0
2006-02-14 02:21:00,139.794,139.819,139.792,139.807,95900002.0
2006-02-14 02:22:00,139.793,139.793,139.766,139.779,111500001.0
2006-02-14 02:23:00,139.782,139.8,139.775,139.796,122699998.0
2006-02-14 02:24:00,139.808,139.813,139.8,139.813,128000002.0
2006-02-14 02:25:00,139.809,139.82,139.809,139.814,133300001.0
2006-02-14 02:26:00,139.806,139.806,139.797,139.799,58899999.0
2006-02-14 02:27:00,139.791,139.807,139.788,139.805,93000002.0
2006-02-14 02:28:00,139.805,139.814,139.798,139.806,87100001.0
2006-02-14 02:29:00,139.804,139.837,139.804,139.822,109400000.0
2006-02-14 02:30:00,139.816,139.825,139.816,139.82,81600000.0
2006-02-14 02:31:00,139.837,139.86,139.837,139.86,65100000.0
2006-02-14 02:32:00,139.868,139.88,139.862,139.877,101300000.0
2006-02-14 02:33:00,139.876,139.876,139.867,139.873,76400000.0
2006-02-14 02:34:00,139.863,139.864,139.85,139.85,46500000.0
2006-02-14 02:35:00,139.847,139.85,139.833,139.84,87600000.0
2006-02-14 02:36:00,139.832,139.841,139.827,139.835,124899998.0
2006-02-14 02:37:00,139.833,139.833,139.797,139.797,130400001.0
2006-02-14 02:38:00,139.788,139.788,139.76,139.77,101300001.0
2006-02-14 02:39:00,139.772,139.772,139.721,139.721,40400000.0
2006-02-14 02:40:00,139.707,139.729,139.674,139.674,122999999.0
2006-02-14 02:41:00,139.648,139.68,139.648,139.658,104799999.0
2006-02-14 02:42:00,139.667,139.689,139.667,139.677,77400000.0
2006-02-14 02:43:00,139.664,139.664,139.646,139.646,95200001.0
2006-02-14 02:44:00,139.65,139.666,139.638,139.66,137699998.0
2006-02-14 02:45:00,139.66,139.66,139.643,139.653,156300003.0
2006-02-14 02:46:00,139.647,139.653,139.645,139.648,119900002.0
2006-02-14 02:47:00,139.649,139.67,139.629,139.656,167000001.0
2006-02-14 02:48:00,139.667,139.683,139.667,139.674,43999999.0
2006-02-14 02:49:00,139.682,139.704,139.682,139.704,60800000.0
2006-02-14 02:50:00,139.698,139.698,139.68,139.68,62499998.0
2006-02-14 02:51:00,139.673,139.698,139.673,139.697,95600000.0
2006-02-14 02:52:00,139.708,139.717,139.708,139.716,105099998.0
2006-02-14 02:53:00,139.709,139.732,139.699,139.732,40800000.0
2006-02-14 02:54:00,139.737,139.748,139.728,139.74,178700000.0
2006-02-14 02:55:00,139.733,139.745,139.719,139.735,116899998.0
2006-02-14 02:56:00,139.738,139.738,139.719,139.725,203799999.0
2006-02-14 02:57:00,139.743,139.752,139.743,139.752,18900000.0
2006-02-14 02:58:00,139.797,139.813,139.797,139.813,28000000.0
2006-02-14 02:59:00,139.842,139.842,139.817,139.817,88300001.0
2006-02-14 03:00:00,139.812,139.836,139.807,139.836,78999999.0
2006-02-14 03:01:00,139.838,139.838,139.816,139.818,108900000.0
2006-02-14 03:02:00,139.808,139.808,139.791,139.798,125799999.0
2006-02-14 03:03:00,139.802,139.802,139.764,139.764,117799998.0
2006-02-14 03:04:00,139.746,139.746,139.744,139.744,24000001.0
2006-02-14 03:05:00,139.74,139.74,139.727,139.737,163599998.0
2006-02-14 03:06:00,139.745,139.757,139.745,139.745,62799999.0
2006-02-14 03:07:00,139.752,139.769,139.752,139.767,145200001.0
2006-02-14 03:08:00,139.767,139.773,139.76,139.768,168400001.0
2006-02-14 03:09:00,139.773,139.788,139.772,139.772,230199999.0
2006-02-14 03:10:00,139.784,139.791,139.774,139.774,59599999.0
2006-02-14 03:11:00,139.779,139.791,139.776,139.791,42900000.0
2006-02-14 03:12:00,139.79,139.798,139.778,139.778,77300000.0
2006-02-14 03:13:00,139.78,139.791,139.77,139.791,86800000.0
2006-02-14 03:14:00,139.78,139.78,139.757,139.777,116999999.0
2006-02-14 03:15:00,139.78,139.78,139.769,139.771,134299999.0
2006-02-14 03:16:00,139.765,139.765,139.746,139.752,125999997.0
2006-02-14 03:17:00,139.753,139.753,139.739,139.75,69400002.0
2006-02-14 03:18:00,139.745,139.745,139.74,139.74,35400000.0
2006-02-14 03:19:00,139.739,139.746,139.739,139.74,40800000.0
2006-02-14 03:20:00,139.738,139.745,139.735,139.735,101200000.0
2006-02-14 03:21:00,139.747,139.749,139.732,139.745,188100000.0
2006-02-14 03:22:00,139.737,139.747,139.727,139.747,106100000.0
2006-02-14 03:23:00,139.742,139.743,139.735,139.735,42100000.0
2006-02-14 03:24:00,139.743,139.751,139.733,139.743,44000000.0
2006-02-14 03:25:00,139.737,139.737,139.727,139.729,217099997.0
2006-02-14 03:26:00,139.732,139.732,139.715,139.721,123500000.0
2006-02-14 03:27:00,139.729,139.741,139.729,139.741,17600000.0
2006-02-14 03:28:00,139.747,139.747,139.737,139.739,74099999.0
2006-02-14 03:29:00,139.741,139.748,139.741,139.745,91900000.0
2006-02-14 03:30:00,139.739,139.747,139.731,139.739,113199999.0
2006-02-14 03:31:00,139.732,139.736,139.725,139.728,59899999.0
2006-02-14 03:32:00,139.726,139.728,139.722,139.724,53600000.0
2006-02-14 03:33:00,139.722,139.727,139.706,139.713,100900000.0
2006-02-14 03:34:00,139.704,139.705,139.699,139.7,115399998.0
2006-02-14 03:35:00,139.709,139.709,139.708,139.708,16800000.0
2006-02-14 03:36:00,139.718,139.733,139.712,139.727,68800000.0
2006-02-14 03:37:00,139.718,139.727,139.717,139.72,101799999.0
2006-02-14 03:38:00,139.717,139.73,139.715,139.73,109599998.0
2006-02-14 03:39:00,139.737,139.737,139.724,139.727,80799999.0
2006-02-14 03:40:00,139.717,139.725,139.709,139.725,174800002.0
2006-02-14 03:41:00,139.723,139.727,139.722,139.722,67799999.0
2006-02-14 03:42:00,139.713,139.725,139.713,139.725,148300002.0
2006-02-14 03:43:00,139.719,139.726,139.719,139.723,69499999.0
2006-02-14 03:44:00,139.725,139.734,139.719,139.723,68300000.0
2006-02-14 03:45:00,139.722,139.722,139.713,139.718,29600000.0
2006-02-14 03:46:00,139.721,139.729,139.721,139.727,83599999.0
2006-02-14 03:47:00,139.727,139.742,139.727,139.73,103600002.0
2006-02-14 03:48:00,139.729,139.731,139.718,139.719,58500000.0
2006-02-14 03:49:00,139.716,139.718,139.711,139.713,36800000.0
2006-02-14 03:50:00,139.716,139.716,139.703,139.703,26400000.0
2006-02-14 03:51:00,139.705,139.705,139.7,139.7,22400000.0
2006-02-14 03:52:00,139.698,139.698,139.673,139.679,63700000.0
2006-02-14 03:53:00,139.678,139.678,139.66,139.675,82999999.0
2006-02-14 03:54:00,139.682,139.698,139.682,139.69,57300000.0
2006-02-14 03:55:00,139.684,139.691,139.684,139.691,13700000.0
2006-02-14 03:56:00,139.694,139.709,139.694,139.695,40100001.0
2006-02-14 03:57:00,139.697,139.7,139.692,139.697,79200000.0
2006-02-14 03:58:00,139.7,139.706,139.687,139.69,43400000.0
2006-02-14 03:59:00,139.69,139.715,139.69,139.698,103499999.0
2006-02-14 04:00:00,139.7,139.708,139.7,139.708,36000000.0
2006-02-14 04:01:00,139.707,139.717,139.703,139.717,105800000.0
2006-02-14 04:02:00,139.718,139.725,139.711,139.725,91899999.0
2006-02-14 04:03:00,139.73,139.73,139.702,139.707,101500000.0
2006-02-14 04:04:00,139.703,139.703,139.703,139.703,40700000.0
2006-02-14 04:05:00,139.693,139.705,139.693,139.705,23200001.0
2006-02-14 04:06:00,139.704,139.719,139.697,139.706,65100001.0
2006-02-14 04:07:00,139.718,139.718,139.708,139.708,75999999.0
2006-02-14 04:08:00,139.711,139.711,139.705,139.71,65000000.0
2006-02-14 04:09:00,139.702,139.712,139.699,139.702,216700001.0
2006-02-14 04:10:00,139.698,139.713,139.691,139.713,31100000.0
2006-02-14 04:11:00,139.713,139.716,139.707,139.707,32200000.0
2006-02-14 04:12:00,139.7,139.707,139.7,139.7,37300000.0
2006-02-14 04:13:00,139.703,139.703,139.685,139.685,49600000.0
2006-02-14 04:14:00,139.682,139.686,139.67,139.67,50400000.0
2006-02-14 04:15:00,139.658,139.658,139.653,139.657,115899997.0
2006-02-14 04:16:00,139.664,139.682,139.657,139.657,47700000.0
2006-02-14 04:17:00,139.674,139.709,139.674,139.7,45900000.0
2006-02-14 04:18:00,139.694,139.704,139.694,139.703,125500003.0
2006-02-14 04:19:00,139.718,139.732,139.718,139.721,61800000.0
2006-02-14 04:20:00,139.729,139.73,139.716,139.716,125500002.0
2006-02-14 04:21:00,139.718,139.728,139.712,139.719,52000000.0
2006-02-14 04:22:00,139.723,139.747,139.723,139.74,77600000.0
2006-02-14 04:23:00,139.747,139.768,139.747,139.768,35100000.0
2006-02-14 04:24:00,139.769,139.769,139.761,139.761,33800000.0
2006-02-14 04:25:00,139.747,139.763,139.747,139.758,116500001.0
2006-02-14 04:26:00,139.757,139.762,139.754,139.754,38100001.0
2006-02-14 04:27:00,139.749,139.767,139.737,139.767,28700000.0
2006-02-14 04:28:00,139.774,139.787,139.774,139.783,76200001.0
2006-02-14 04:29:00,139.775,139.791,139.77,139.786,83099999.0
2006-02-14 04:30:00,139.799,139.799,139.784,139.793,71899999.0
2006-02-14 04:31:00,139.79,139.799,139.782,139.795,59200001.0
2006-02-14 04:32:00,139.797,139.8,139.782,139.8,120699999.0
2006-02-14 04:33:00,139.802,139.802,139.788,139.788,96000000.0
2006-02-14 04:34:00,139.798,139.798,139.791,139.791,54300000.0
2006-02-14 04:35:00,139.79,139.8,139.786,139.79,110100001.0
2006-02-14 04:36:00,139.795,139.799,139.793,139.796,47399999.0
2006-02-14 04:37:00,139.8,139.805,139.8,139.8,46100001.0
2006-02-14 04:38:00,139.802,139.802,139.787,139.787,67900000.0
2006-02-14 04:39:00,139.787,139.787,139.774,139.774,66700000.0
2006-02-14 04:40:00,139.792,139.805,139.792,139.805,71599999.0
2006-02-14 04:41:00,139.804,139.804,139.79,139.797,46800001.0
2006-02-14 04:42:00,139.787,139.792,139.787,139.792,54900000.0
2006-02-14 04:43:00,139.79,139.802,139.79,139.792,94300000.0
2006-02-14 04:44:00,139.802,139.804,139.793,139.804,107000002.0
2006-02-14 04:45:00,139.794,139.795,139.785,139.785,124200002.0
2006-02-14 04:46:00,139.791,139.793,139.791,139.793,21300000.0
2006-02-14 04:47:00,139.805,139.805,139.795,139.805,66100000.0
2006-02-14 04:48:00,139.8,139.8,139.792,139.798,65300000.0
2006-02-14 04:49:00,139.804,139.817,139.803,139.811,82700001.0
2006-02-14 04:50:00,139.807,139.819,139.807,139.819,96099998.0
2006-02-14 04:51:00,139.819,139.84,139.819,139.834,123899998.0
2006-02-14 04:52:00,139.825,139.825,139.825,139.825,4100000.0
2006-02-14 04:53:00,139.828,139.828,139.827,139.827,51700001.0
2006-02-14 04:54:00,139.823,139.825,139.816,139.824,77900002.0
2006-02-14 04:55:00,139.829,139.841,139.829,139.829,84799999.0
2006-02-14 04:56:00,139.832,139.843,139.83,139.83,89399999.0
2006-02-14 04:57:00,139.831,139.844,139.831,139.833,125699998.0
2006-02-14 04:58:00,139.826,139.826,139.818,139.825,146099996.0
2006-02-14 04:59:00,139.813,139.816,139.81,139.81,82600000.0
2006-02-14 05:00:00,139.808,139.812,139.796,139.798,111899998.0
2006-02-14 05:01:00,139.795,139.815,139.795,139.812,69699998.0
2006-02-14 05:02:00,139.813,139.822,139.813,139.822,15200000.0
2006-02-14 05:03:00,139.828,139.828,139.816,139.817,40900000.0
2006-02-14 05:04:00,139.815,139.823,139.815,139.82,211200002.0
2006-02-14 05:05:00,139.818,139.826,139.816,139.826,37599999.0
2006-02-14 05:06:00,139.817,139.822,139.813,139.813,140499998.0
2006-02-14 05:07:00,139.816,139.817,139.807,139.807,53499999.0
2006-02-14 05:08:00,139.805,139.815,139.805,139.81,50000000.0
2006-02-14 05:09:00,139.817,139.823,139.808,139.823,93899999.0
2006-02-14 05:10:00,139.821,139.824,139.818,139.822,43900000.0
2006-02-14 05:11:00,139.83,139.83,139.815,139.83,92300004.0
2006-02-14 05:12:00,139.821,139.828,139.821,139.828,44000000.0
2006-02-14 05:13:00,139.825,139.825,139.815,139.815,11900000.0
2006-02-14 05:14:00,139.825,139.825,139.815,139.82,55300000.0
2006-02-14 05:15:00,139.82,139.82,139.803,139.809,104700000.0
2006-02-14 05:16:00,139.812,139.823,139.811,139.823,39900000.0
2006-02-14 05:17:00,139.811,139.823,139.809,139.809,43400000.0
2006-02-14 05:18:00,139.826,139.835,139.813,139.835,48200000.0
2006-02-14 05:19:00,139.833,139.833,139.814,139.827,83400000.0
2006-02-14 05:20:00,139.83,139.83,139.82,139.825,62400000.0
2006-02-14 05:21:00,139.823,139.827,139.814,139.818,67399999.0
2006-02-14 05:22:00,139.812,139.821,139.811,139.814,42800000.0
2006-02-14 05:23:00,139.805,139.816,139.805,139.816,41500000.0
2006-02-14 05:24:00,139.815,139.815,139.81,139.813,18800000.0
2006-02-14 05:25:00,139.808,139.808,139.805,139.805,7400000.0
2006-02-14 05:26:00,139.81,139.81,139.805,139.807,55600000.0
2006-02-14 05:27:00,139.806,139.806,139.799,139.799,12100000.0
2006-02-14 05:28:00,139.802,139.808,139.802,139.808,9800000.0
2006-02-14 05:29:00,139.808,139.813,139.79,139.813,76300001.0
2006-02-14 05:30:00,139.808,139.808,139.808,139.808,46000002.0
2006-02-14 05:31:00,139.81,139.81,139.81,139.81,1500000.0
2006-02-14 05:32:00,139.81,139.81,139.802,139.802,9200000.0
2006-02-14 05:33:00,139.815,139.815,139.805,139.815,64700002.0
2006-02-14 05:34:00,139.803,139.804,139.803,139.804,9800000.0
2006-02-14 05:35:00,139.8,139.805,139.8,139.805,33100001.0
2006-02-14 05:36:00,139.796,139.809,139.796,139.807,47900000.0
2006-02-14 05:37:00,139.792,139.809,139.792,139.807,32000000.0
2006-02-14 05:38:00,139.812,139.825,139.812,139.825,80700001.0
2006-02-14 05:39:00,139.824,139.83,139.824,139.827,85400000.0
2006-02-14 05:40:00,139.825,139.833,139.82,139.825,35200000.0
2006-02-14 05:41:00,139.808,139.808,139.79,139.79,35000000.0
2006-02-14 05:42:00,139.79,139.797,139.79,139.795,74400000.0
2006-02-14 05:43:00,139.796,139.801,139.765,139.765,167999998.0
2006-02-14 05:44:00,139.765,139.779,139.765,139.778,98000000.0
2006-02-14 05:45:00,139.775,139.786,139.768,139.782,50299999.0
2006-02-14 05:46:00,139.766,139.766,139.758,139.758,97400000.0
2006-02-14 05:47:00,139.756,139.762,139.754,139.755,124600002.0
2006-02-14 05:48:00,139.763,139.767,139.76,139.76,85200000.0
2006-02-14 05:49:00,139.764,139.764,139.747,139.755,147099999.0
2006-02-14 05:50:00,139.758,139.758,139.752,139.752,55899998.0
2006-02-14 05:51:00,139.751,139.763,139.751,139.759,193400000.0
2006-02-14 05:52:00,139.756,139.771,139.756,139.76,93900000.0
2006-02-14 05:53:00,139.761,139.776,139.761,139.763,48100000.0
2006-02-14 05:54:00,139.763,139.767,139.749,139.749,104499998.0
2006-02-14 05:55:00,139.759,139.771,139.757,139.768,33600001.0
2006-02-14 05:56:00,139.771,139.78,139.766,139.778,113899999.0
2006-02-14 05:57:00,139.79,139.793,139.784,139.789,46200000.0
2006-02-14 05:58:00,139.789,139.789,139.775,139.781,116899998.0
2006-02-14 05:59:00,139.778,139.781,139.767,139.781,173700000.0
2006-02-14 06:00:00,139.777,139.785,139.767,139.775,112699998.0
2006-02-14 06:01:00,139.77,139.775,139.76,139.775,47700000.0
2006-02-14 06:02:00,139.773,139.788,139.76,139.775,118399999.0
2006-02-14 06:03:00,139.765,139.765,139.752,139.752,120300001.0
2006-02-14 06:04:00,139.755,139.758,139.751,139.753,111399999.0
2006-02-14 06:05:00,139.757,139.757,139.746,139.757,36900000.0
2006-02-14 06:06:00,139.753,139.762,139.748,139.755,116700001.0
2006-02-14 06:07:00,139.75,139.783,139.75,139.781,105699999.0
2006-02-14 06:08:00,139.796,139.796,139.779,139.791,35700000.0
2006-02-14 06:09:00,139.798,139.809,139.787,139.806,111400001.0
2006-02-14 06:10:00,139.808,139.808,139.798,139.802,45600000.0
2006-02-14 06:11:00,139.802,139.802,139.787,139.8,99599999.0
2006-02-14 06:12:00,139.8,139.806,139.795,139.795,44800000.0
2006-02-14 06:13:00,139.79,139.807,139.788,139.788,71299998.0
2006-02-14 06:14:00,139.795,139.795,139.79,139.79,91799999.0
2006-02-14 06:15:00,139.792,139.798,139.777,139.798,67300000.0
2006-02-14 06:16:00,139.788,139.8,139.778,139.797,89800001.0
2006-02-14 06:17:00,139.799,139.8,139.788,139.793,52200001.0
2006-02-14 06:18:00,139.78,139.786,139.77,139.772,32000000.0
2006-02-14 06:19:00,139.775,139.779,139.766,139.767,46100000.0
2006-02-14 06:20:00,139.769,139.788,139.769,139.772,59700000.0
2006-02-14 06:21:00,139.767,139.767,139.76,139.765,70500000.0
2006-02-14 06:22:00,139.77,139.774,139.759,139.766,100400000.0
2006-02-14 06:23:00,139.77,139.775,139.758,139.766,71800001.0
2006-02-14 06:24:00,139.77,139.783,139.77,139.773,80200001.0
2006-02-14 06:25:00,139.791,139.791,139.769,139.775,60700000.0
2006-02-14 06:26:00,139.775,139.775,139.77,139.77,34099999.0
2006-02-14 06:27:00,139.763,139.771,139.762,139.769,132900003.0
2006-02-14 06:28:00,139.768,139.768,139.756,139.756,156199995.0
2006-02-14 06:29:00,139.763,139.763,139.762,139.762,14400000.0
2006-02-14 06:30:00,139.764,139.77,139.762,139.762,59800000.0
2006-02-14 06:31:00,139.769,139.769,139.762,139.762,17100000.0
2006-02-14 06:32:00,139.758,139.776,139.758,139.769,126100001.0
2006-02-14 06:33:00,139.768,139.777,139.765,139.777,102500002.0
2006-02-14 06:34:00,139.769,139.776,139.768,139.772,99400001.0
2006-02-14 06:35:00,139.775,139.784,139.768,139.782,65500002.0
2006-02-14 06:36:00,139.783,139.791,139.777,139.783,90300000.0
2006-02-14 06:37:00,139.788,139.791,139.779,139.779,86700000.0
2006-02-14 06:38:00,139.795,139.811,139.795,139.811,14400000.0
2006-02-14 06:39:00,139.824,139.824,139.816,139.816,43899998.0
2006-02-14 06:40:00,139.807,139.821,139.807,139.82,191700000.0
2006-02-14 06:41:00,139.83,139.84,139.821,139.825,51200000.0
2006-02-14 06:42:00,139.826,139.835,139.822,139.828,88699998.0
2006-02-14 06:43:00,139.838,139.853,139.838,139.845,183800000.0
2006-02-14 06:44:00,139.85,139.85,139.836,139.841,83700001.0
2006-02-14 06:45:00,139.842,139.85,139.84,139.85,47500000.0
2006-02-14 06:46:00,139.851,139.858,139.842,139.844,149700002.0
2006-02-14 06:47:00,139.852,139.859,139.84,139.844,85300000.0
2006-02-14 06:48:00,139.851,139.856,139.851,139.852,68200001.0
2006-02-14 06:49:00,139.856,139.856,139.845,139.846,83199999.0
2006-02-14 06:50:00,139.859,139.862,139.846,139.856,65800000.0
2006-02-14 06:51:00,139.857,139.87,139.856,139.86,82800002.0
2006-02-14 06:52:00,139.858,139.863,139.85,139.85,160200002.0
2006-02-14 06:53:00,139.855,139.855,139.855,139.855,10600000.0
2006-02-14 06:54:00,139.857,139.865,139.855,139.855,50900000.0
2006-02-14 06:55:00,139.857,139.877,139.857,139.871,119199997.0
2006-02-14 06:56:00,139.879,139.879,139.863,139.863,143200001.0
2006-02-14 06:57:00,139.859,139.859,139.85,139.855,95799998.0
2006-02-14 06:58:00,139.856,139.863,139.852,139.856,110500002.0
2006-02-14 06:59:00,139.86,139.864,139.855,139.857,115700000.0
2006-02-14 07:00:00,139.85,139.853,139.84,139.853,149000003.0
2006-02-14 07:01:00,139.848,139.856,139.848,139.854,158900001.0
2006-02-14 07:02:00,139.851,139.857,139.851,139.854,71900000.0
2006-02-14 07:03:00,139.859,139.859,139.849,139.851,77600000.0
2006-02-14 07:04:00,139.852,139.862,139.852,139.858,215700001.0
2006-02-14 07:05:00,139.847,139.87,139.847,139.867,74900001.0
2006-02-14 07:06:00,139.868,139.868,139.853,139.853,137800000.0
2006-02-14 07:07:00,139.858,139.859,139.856,139.857,101099998.0
2006-02-14 07:08:00,139.856,139.856,139.836,139.844,141200000.0
2006-02-14 07:09:00,139.842,139.844,139.836,139.836,26800000.0
2006-02-14 07:10:00,139.835,139.843,139.835,139.84,117200001.0
2006-02-14 07:11:00,139.835,139.843,139.832,139.836,135200001.0
2006-02-14 07:12:00,139.837,139.844,139.837,139.84,119200003.0
2006-02-14 07:13:00,139.84,139.845,139.84,139.845,72600001.0
2006-02-14 07:14:00,139.839,139.842,139.828,139.83,112000001.0
2006-02-14 07:15:00,139.813,139.827,139.813,139.816,59400000.0
2006-02-14 07:16:00,139.815,139.822,139.811,139.813,64100000.0
2006-02-14 07:17:00,139.811,139.825,139.81,139.825,104600001.0
2006-02-14 07:18:00,139.823,139.823,139.8,139.813,121399999.0
2006-02-14 07:19:00,139.808,139.821,139.808,139.821,46700001.0
2006-02-14 07:20:00,139.818,139.827,139.808,139.812,52699999.0
2006-02-14 07:21:00,139.799,139.804,139.793,139.795,74999999.0
2006-02-14 07:22:00,139.797,139.801,139.793,139.796,166599997.0
2006-02-14 07:23:00,139.804,139.804,139.794,139.798,107699998.0
2006-02-14 07:24:00,139.794,139.799,139.788,139.799,131099999.0
2006-02-14 07:25:00,139.793,139.797,139.785,139.785,108699999.0
2006-02-14 07:26:00,139.79,139.796,139.782,139.782,73999999.0
2006-02-14 07:27:00,139.78,139.78,139.77,139.772,92200000.0
2006-02-14 07:28:00,139.777,139.798,139.775,139.793,137899998.0
2006-02-14 07:29:00,139.786,139.792,139.78,139.787,134300001.0
2006-02-14 07:30:00,139.784,139.787,139.781,139.787,73500001.0
2006-02-14 07:31:00,139.79,139.795,139.78,139.78,34399999.0
2006-02-14 07:32:00,139.771,139.786,139.765,139.776,146399998.0
2006-02-14 07:33:00,139.777,139.784,139.769,139.769,86299998.0
2006-02-14 07:34:00,139.766,139.766,139.743,139.751,96400000.0
2006-02-14 07:35:00,139.746,139.747,139.72,139.72,52400000.0
2006-02-14 07:36:00,139.733,139.75,139.733,139.75,94200003.0
2006-02-14 07:37:00,139.745,139.762,139.743,139.743,104200000.0
2006-02-14 07:38:00,139.74,139.748,139.74,139.748,37500000.0
2006-02-14 07:39:00,139.737,139.762,139.737,139.753,129399998.0
2006-02-14 07:40:00,139.759,139.788,139.759,139.779,97799998.0
2006-02-14 07:41:00,139.775,139.783,139.774,139.783,105199999.0
2006-02-14 07:42:00,139.786,139.793,139.773,139.78,151100000.0
2006-02-14 07:43:00,139.784,139.798,139.784,139.794,170500000.0
2006-02-14 07:44:00,139.802,139.821,139.802,139.817,106300000.0
2006-02-14 07:45:00,139.821,139.837,139.821,139.827,90099998.0
2006-02-14 07:46:00,139.821,139.821,139.8,139.8,44000000.0
2006-02-14 07:47:00,139.805,139.812,139.805,139.808,60800000.0
2006-02-14 07:48:00,139.807,139.808,139.793,139.793,66399999.0
2006-02-14 07:49:00,139.793,139.793,139.788,139.788,19200000.0
2006-02-14 07:50:00,139.794,139.811,139.792,139.811,118499999.0
2006-02-14 07:51:00,139.803,139.803,139.774,139.774,22200000.0
2006-02-14 07:52:00,139.771,139.786,139.771,139.786,85500001.0
2006-02-14 07:53:00,139.793,139.804,139.785,139.804,88499999.0
2006-02-14 07:54:00,139.81,139.82,139.805,139.805,79799999.0
2006-02-14 07:55:00,139.816,139.831,139.816,139.829,66900000.0
2006-02-14 07:56:00,139.818,139.818,139.799,139.799,20000000.0
2006-02-14 07:57:00,139.801,139.801,139.788,139.794,49599999.0
2006-02-14 07:58:00,139.801,139.801,139.782,139.782,98099999.0
2006-02-14 07:59:00,139.774,139.792,139.774,139.792,52000000.0
2006-02-14 08:00:00,139.779,139.781,139.76,139.763,66100000.0
2006-02-14 08:01:00,139.747,139.747,139.729,139.735,125299999.0
2006-02-14 08:02:00,139.736,139.737,139.731,139.737,66000000.0
2006-02-14 08:03:00,139.744,139.776,139.744,139.768,63499999.0
2006-02-14 08:04:00,139.772,139.776,139.766,139.768,72800000.0
2006-02-14 08:05:00,139.777,139.796,139.777,139.789,72000000.0
2006-02-14 08:06:00,139.788,139.792,139.781,139.788,116300002.0
2006-02-14 08:07:00,139.783,139.788,139.783,139.785,35500000.0
2006-02-14 08:08:00,139.784,139.795,139.78,139.795,50800000.0
2006-02-14 08:09:00,139.797,139.808,139.797,139.798,84799999.0
2006-02-14 08:10:00,139.811,139.827,139.811,139.82,91899999.0
2006-02-14 08:11:00,139.831,139.833,139.827,139.832,117899998.0
2006-02-14 08:12:00,139.832,139.843,139.832,139.835,160800000.0
2006-02-14 08:13:00,139.838,139.841,139.819,139.822,57699999.0
2006-02-14 08:14:00,139.797,139.797,139.756,139.76,96700000.0
2006-02-14 08:15:00,139.752,139.752,139.67,139.674,139000001.0
2006-02-14 08:16:00,139.675,139.704,139.668,139.704,153000005.0
2006-02-14 08:17:00,139.699,139.699,139.674,139.685,76900000.0
2006-02-14 08:18:00,139.68,139.718,139.68,139.718,44000000.0
2006-02-14 08:19:00,139.727,139.738,139.727,139.731,94399999.0
2006-02-14 08:20:00,139.726,139.739,139.726,139.739,77000000.0
2006-02-14 08:21:00,139.733,139.733,139.721,139.721,171000002.0
2006-02-14 08:22:00,139.725,139.737,139.725,139.736,23200000.0
2006-02-14 08:23:00,139.727,139.73,139.72,139.73,152499999.0
2006-02-14 08:24:00,139.734,139.74,139.734,139.737,154699995.0
2006-02-14 08:25:00,139.724,139.724,139.714,139.714,21800000.0
2006-02-14 08:26:00,139.717,139.726,139.717,139.72,59600000.0
2006-02-14 08:27:00,139.711,139.711,139.684,139.684,123000000.0
2006-02-14 08:28:00,139.69,139.708,139.683,139.699,156599998.0
2006-02-14 08:29:00,139.7,139.7,139.682,139.693,127399998.0
2006-02-14 08:30:00,139.698,139.709,139.695,139.709,69900000.0
2006-02-14 08:31:00,139.718,139.72,139.687,139.689,183800001.0
2006-02-14 08:32:00,139.69,139.697,139.684,139.685,153499998.0
2006-02-14 08:33:00,139.691,139.707,139.691,139.7,118300001.0
2006-02-14 08:34:00,139.703,139.721,139.703,139.716,93799999.0
2006-02-14 08:35:00,139.706,139.716,139.7,139.705,44000000.0
2006-02-14 08:36:00,139.712,139.714,139.703,139.703,119399999.0
2006-02-14 08:37:00,139.712,139.717,139.702,139.704,136700002.0
2006-02-14 08:38:00,139.702,139.703,139.685,139.685,52000000.0
2006-02-14 08:39:00,139.688,139.7,139.688,139.692,44600000.0
2006-02-14 08:40:00,139.689,139.693,139.674,139.689,100599998.0
2006-02-14 08:41:00,139.682,139.682,139.642,139.66,76399999.0
2006-02-14 08:42:00,139.654,139.654,139.633,139.638,63600000.0
2006-02-14 08:43:00,139.625,139.626,139.612,139.612,80100000.0
2006-02-14 08:44:00,139.621,139.64,139.617,139.64,68300001.0
2006-02-14 08:45:00,139.65,139.663,139.647,139.66,60599999.0
2006-02-14 08:46:00,139.663,139.663,139.643,139.658,87100001.0
2006-02-14 08:47:00,139.647,139.661,139.647,139.658,155999999.0
2006-02-14 08:48:00,139.659,139.662,139.633,139.633,132700000.0
2006-02-14 08:49:00,139.611,139.652,139.611,139.652,105399998.0
2006-02-14 08:50:00,139.663,139.663,139.63,139.661,103999999.0
2006-02-14 08:51:00,139.662,139.684,139.65,139.674,71100001.0
2006-02-14 08:52:00,139.665,139.674,139.66,139.66,54299999.0
2006-02-14 08:53:00,139.655,139.658,139.651,139.658,54300001.0
2006-02-14 08:54:00,139.654,139.662,139.654,139.657,100700003.0
2006-02-14 08:55:00,139.671,139.671,139.657,139.659,98799998.0
2006-02-14 08:56:00,139.655,139.655,139.64,139.64,70199999.0
2006-02-14 08:57:00,139.643,139.661,139.64,139.644,194200006.0
2006-02-14 08:58:00,139.647,139.678,139.647,139.671,52900000.0
2006-02-14 08:59:00,139.677,139.686,139.675,139.675,174400003.0
2006-02-14 09:00:00,139.66,139.66,139.621,139.621,69300001.0
2006-02-14 09:01:00,139.608,139.614,139.596,139.604,73900000.0
2006-02-14 09:02:00,139.619,139.619,139.603,139.615,151300002.0
2006-02-14 09:03:00,139.624,139.624,139.603,139.603,132000001.0
2006-02-14 09:04:00,139.588,139.592,139.578,139.584,87200000.0
2006-02-14 09:05:00,139.574,139.576,139.567,139.571,101099997.0
2006-02-14 09:06:00,139.561,139.581,139.561,139.571,71999998.0
2006-02-14 09:07:00,139.568,139.575,139.551,139.551,80300001.0
2006-02-14 09:08:00,139.543,139.548,139.54,139.548,123199998.0
2006-02-14 09:09:00,139.55,139.57,139.544,139.57,58299999.0
2006-02-14 09:10:00,139.569,139.586,139.569,139.584,132000001.0
2006-02-14 09:11:00,139.593,139.6,139.584,139.593,195999996.0
2006-02-14 09:12:00,139.591,139.598,139.584,139.588,63400000.0
2006-02-14 09:13:00,139.581,139.586,139.575,139.583,140800002.0
2006-02-14 09:14:00,139.578,139.578,139.538,139.556,91600000.0
2006-02-14 09:15:00,139.566,139.573,139.561,139.57,133200002.0
2006-02-14 09:16:00,139.582,139.582,139.552,139.552,101500003.0
2006-02-14 09:17:00,139.538,139.55,139.527,139.547,117800002.0
2006-02-14 09:18:00,139.548,139.561,139.541,139.561,84300002.0
2006-02-14 09:19:00,139.553,139.606,139.553,139.606,60200000.0
2006-02-14 09:20:00,139.612,139.618,139.587,139.594,45600000.0
2006-02-14 09:21:00,139.597,139.603,139.59,139.6,49100000.0
2006-02-14 09:22:00,139.611,139.617,139.602,139.61,113999998.0
2006-02-14 09:23:00,139.612,139.615,139.597,139.597,72999999.0
2006-02-14 09:24:00,139.589,139.596,139.582,139.593,125900002.0
2006-02-14 09:25:00,139.595,139.604,139.588,139.589,65899999.0
2006-02-14 09:26:00,139.596,139.61,139.595,139.605,66600001.0
2006-02-14 09:27:00,139.613,139.62,139.605,139.615,41200000.0
2006-02-14 09:28:00,139.605,139.607,139.594,139.595,125400003.0
2006-02-14 09:29:00,139.605,139.627,139.605,139.627,43599999.0
2006-02-14 09:30:00,139.616,139.622,139.612,139.612,116400000.0
2006-02-14 09:31:00,139.602,139.602,139.553,139.563,81800000.0
2006-02-14 09:32:00,139.563,139.572,139.562,139.568,82399999.0
2006-02-14 09:33:00,139.565,139.565,139.554,139.56,98899998.0
2006-02-14 09:34:00,139.554,139.572,139.548,139.556,80799999.0
2006-02-14 09:35:00,139.543,139.579,139.543,139.571,78599999.0
2006-02-14 09:36:00,139.573,139.573,139.562,139.567,84400000.0
2006-02-14 09:37:00,139.569,139.569,139.557,139.568,204800000.0
2006-02-14 09:38:00,139.563,139.569,139.562,139.563,104200002.0
2006-02-14 09:39:00,139.562,139.581,139.562,139.581,155100002.0
2006-02-14 09:40:00,139.59,139.59,139.58,139.58,46400000.0
2006-02-14 09:41:00,139.591,139.598,139.588,139.591,65800000.0
2006-02-14 09:42:00,139.603,139.611,139.597,139.597,201900002.0
2006-02-14 09:43:00,139.581,139.621,139.581,139.621,58100000.0
2006-02-14 09:44:00,139.623,139.641,139.622,139.627,175499997.0
2006-02-14 09:45:00,139.627,139.635,139.622,139.635,72100000.0
2006-02-14 09:46:00,139.638,139.641,139.619,139.635,94400000.0
2006-02-14 09:47:00,139.638,139.65,139.635,139.642,44300000.0
2006-02-14 09:48:00,139.644,139.653,139.625,139.625,96499999.0
2006-02-14 09:49:00,139.636,139.644,139.629,139.641,176400000.0
2006-02-14 09:50:00,139.649,139.659,139.647,139.653,178199999.0
2006-02-14 09:51:00,139.658,139.658,139.638,139.656,62900001.0
2006-02-14 09:52:00,139.65,139.663,139.639,139.643,142800001.0
2006-02-14 09:53:00,139.659,139.669,139.656,139.657,96699999.0
2006-02-14 09:54:00,139.662,139.682,139.662,139.681,77099999.0
2006-02-14 09:55:00,139.673,139.68,139.658,139.68,48700001.0
2006-02-14 09:56:00,139.688,139.703,139.681,139.699,173999999.0
2006-02-14 09:57:00,139.71,139.715,139.703,139.703,57599999.0
2006-02-14 09:58:00,139.694,139.705,139.693,139.7,118299998.0
2006-02-14 09:59:00,139.705,139.712,139.7,139.7,64999998.0
2006-02-14 10:00:00,139.693,139.702,139.693,139.702,30900000.0
2006-02-14 10:01:00,139.703,139.718,139.703,139.714,99099998.0
2006-02-14 10:02:00,139.707,139.713,139.701,139.71,126799998.0
2006-02-14 10:03:00,139.703,139.703,139.69,139.696,37100000.0
2006-02-14 10:04:00,139.704,139.713,139.694,139.708,58900000.0
2006-02-14 10:05:00,139.702,139.702,139.693,139.695,116299999.0
2006-02-14 10:06:00,139.697,139.705,139.695,139.698,69600001.0
2006-02-14 10:07:00,139.695,139.699,139.683,139.683,165699997.0
2006-02-14 10:08:00,139.695,139.703,139.695,139.695,71099999.0
2006-02-14 10:09:00,139.699,139.701,139.695,139.696,76600000.0
2006-02-14 10:10:00,139.7,139.705,139.691,139.697,86000000.0
2006-02-14 10:11:00,139.693,139.693,139.675,139.679,65199999.0
2006-02-14 10:12:00,139.681,139.696,139.68,139.689,130300000.0
2006-02-14 10:13:00,139.69,139.695,139.684,139.688,81400000.0
2006-02-14 10:14:00,139.677,139.695,139.675,139.683,62100001.0
2006-02-14 10:15:00,139.68,139.688,139.665,139.665,128999999.0
2006-02-14 10:16:00,139.666,139.678,139.666,139.677,91100001.0
2006-02-14 10:17:00,139.678,139.678,139.663,139.663,76500000.0
2006-02-14 10:18:00,139.657,139.659,139.647,139.647,96099999.0
2006-02-14 10:19:00,139.64,139.658,139.64,139.655,128900000.0
2006-02-14 10:20:00,139.652,139.666,139.652,139.665,160799999.0
2006-02-14 10:21:00,139.667,139.669,139.654,139.66,79100000.0
2006-02-14 10:22:00,139.66,139.665,139.65,139.663,66000000.0
2006-02-14 10:23:00,139.662,139.662,139.654,139.658,59100001.0
2006-02-14 10:24:00,139.653,139.657,139.65,139.65,60199999.0
2006-02-14 10:25:00,139.653,139.67,139.653,139.658,88000000.0
2006-02-14 10:26:00,139.653,139.659,139.65,139.65,104000000.0
2006-02-14 10:27:00,139.653,139.678,139.652,139.665,104800000.0
2006-02-14 10:28:00,139.675,139.675,139.654,139.656,134800001.0
2006-02-14 10:29:00,139.664,139.67,139.652,139.66,54300000.0
2006-02-14 10:30:00,139.66,139.663,139.654,139.66,60200000.0
2006-02-14 10:31:00,139.658,139.658,139.646,139.658,93599999.0
2006-02-14 10:32:00,139.656,139.66,139.654,139.654,80699998.0
2006-02-14 10:33:00,139.655,139.665,139.65,139.665,114600001.0
2006-02-14 10:34:00,139.652,139.652,139.633,139.633,91099999.0
2006-02-14 10:35:00,139.637,139.65,139.633,139.65,88599999.0
2006-02-14 10:36:00,139.645,139.662,139.645,139.653,185799998.0
2006-02-14 10:37:00,139.651,139.655,139.639,139.655,81499999.0
2006-02-14 10:38:00,139.661,139.663,139.657,139.657,110299998.0
2006-02-14 10:39:00,139.658,139.669,139.654,139.665,131800001.0
2006-02-14 10:40:00,139.667,139.667,139.658,139.66,63600000.0
2006-02-14 10:41:00,139.654,139.672,139.654,139.672,88900000.0
2006-02-14 10:42:00,139.667,139.669,139.664,139.665,108299998.0
2006-02-14 10:43:00,139.672,139.695,139.664,139.694,56700000.0
2006-02-14 10:44:00,139.704,139.711,139.7,139.708,120900000.0
2006-02-14 10:45:00,139.707,139.72,139.685,139.685,79900000.0
2006-02-14 10:46:00,139.687,139.7,139.687,139.691,65000000.0
2006-02-14 10:47:00,139.689,139.689,139.668,139.675,52500000.0
2006-02-14 10:48:00,139.678,139.685,139.67,139.685,28800000.0
2006-02-14 10:49:00,139.686,139.687,139.675,139.687,91800001.0
2006-02-14 10:50:00,139.685,139.691,139.678,139.68,126200002.0
2006-02-14 10:51:00,139.684,139.684,139.668,139.677,87700000.0
2006-02-14 10:52:00,139.67,139.678,139.665,139.665,54400000.0
2006-02-14 10:53:00,139.666,139.666,139.654,139.657,62499998.0
2006-02-14 10:54:00,139.676,139.691,139.66,139.691,152100000.0
2006-02-14 10:55:00,139.686,139.686,139.652,139.661,68300001.0
2006-02-14 10:56:00,139.674,139.682,139.669,139.671,62300001.0
2006-02-14 10:57:00,139.678,139.685,139.669,139.685,65800001.0
2006-02-14 10:58:00,139.689,139.691,139.679,139.688,91499999.0
2006-02-14 10:59:00,139.69,139.694,139.666,139.666,57100000.0
2006-02-14 11:00:00,139.667,139.667,139.645,139.645,106899999.0
2006-02-14 11:01:00,139.64,139.659,139.64,139.659,105800000.0
2006-02-14 11:02:00,139.664,139.686,139.664,139.681,80300001.0
2006-02-14 11:03:00,139.684,139.695,139.684,139.695,99300000.0
2006-02-14 11:04:00,139.69,139.69,139.663,139.665,90300000.0
2006-02-14 11:05:00,139.682,139.682,139.655,139.655,160900000.0
2006-02-14 11:06:00,139.657,139.67,139.657,139.667,69499999.0
2006-02-14 11:07:00,139.656,139.664,139.644,139.652,53300000.0
2006-02-14 11:08:00,139.656,139.679,139.656,139.661,95600000.0
2006-02-14 11:09:00,139.666,139.666,139.655,139.66,107500000.0
2006-02-14 11:10:00,139.656,139.659,139.649,139.65,93099999.0
2006-02-14 11:11:00,139.652,139.674,139.652,139.661,62600000.0
2006-02-14 11:12:00,139.661,139.661,139.641,139.649,154499998.0
2006-02-14 11:13:00,139.647,139.653,139.643,139.65,160800001.0
2006-02-14 11:14:00,139.648,139.659,139.644,139.657,38400000.0
2006-02-14 11:15:00,139.663,139.679,139.661,139.679,157600003.0
2006-02-14 11:16:00,139.682,139.688,139.667,139.676,77500001.0
2006-02-14 11:17:00,139.689,139.707,139.689,139.7,73200000.0
2006-02-14 11:18:00,139.706,139.706,139.684,139.691,82800000.0
2006-02-14 11:19:00,139.697,139.697,139.684,139.69,95100001.0
2006-02-14 11:20:00,139.685,139.693,139.676,139.676,103900000.0
2006-02-14 11:21:00,139.676,139.678,139.67,139.673,51299999.0
2006-02-14 11:22:00,139.673,139.677,139.66,139.66,82700001.0
2006-02-14 11:23:00,139.65,139.66,139.65,139.655,160600001.0
2006-02-14 11:24:00,139.66,139.664,139.654,139.664,88900001.0
2006-02-14 11:25:00,139.665,139.67,139.652,139.66,170600000.0
2006-02-14 11:26:00,139.666,139.675,139.666,139.67,73600001.0
2006-02-14 11:27:00,139.666,139.679,139.661,139.677,188599996.0
2006-02-14 11:28:00,139.684,139.703,139.684,139.695,103200000.0
2006-02-14 11:29:00,139.698,139.698,139.662,139.669,161699998.0
2006-02-14 11:30:00,139.668,139.681,139.656,139.681,82600001.0
2006-02-14 11:31:00,139.688,139.747,139.688,139.742,148199999.0
2006-02-14 11:32:00,139.743,139.744,139.738,139.739,53600000.0
2006-02-14 11:33:00,139.739,139.746,139.734,139.739,90299998.0
2006-02-14 11:34:00,139.739,139.742,139.724,139.727,63699998.0
2006-02-14 11:35:00,139.728,139.746,139.728,139.728,134300000.0
2006-02-14 11:36:00,139.747,139.747,139.731,139.74,151900002.0
2006-02-14 11:37:00,139.743,139.75,139.736,139.745,98299998.0
2006-02-14 11:38:00,139.744,139.744,139.729,139.742,130500000.0
2006-02-14 11:39:00,139.749,139.764,139.749,139.758,113900000.0
2006-02-14 11:40:00,139.755,139.772,139.755,139.767,113399999.0
2006-02-14 11:41:00,139.762,139.768,139.755,139.762,120800003.0
2006-02-14 11:42:00,139.763,139.77,139.754,139.754,79799999.0
2006-02-14 11:43:00,139.75,139.75,139.726,139.741,104499999.0
2006-02-14 11:44:00,139.752,139.759,139.743,139.755,73599999.0
2006-02-14 11:45:00,139.755,139.757,139.739,139.754,95800000.0
2006-02-14 11:46:00,139.747,139.763,139.745,139.763,83000001.0
2006-02-14 11:47:00,139.767,139.773,139.757,139.757,90200000.0
2006-02-14 11:48:00,139.756,139.76,139.744,139.755,107300001.0
2006-02-14 11:49:00,139.758,139.768,139.753,139.765,137500000.0
2006-02-14 11:50:00,139.757,139.786,139.757,139.786,95500000.0
2006-02-14 11:51:00,139.788,139.799,139.782,139.799,116700001.0
2006-02-14 11:52:00,139.799,139.825,139.799,139.815,111900002.0
2006-02-14 11:53:00,139.818,139.84,139.817,139.84,146600000.0
2006-02-14 11:54:00,139.85,139.863,139.84,139.84,143199999.0
2006-02-14 11:55:00,139.841,139.841,139.825,139.825,191399999.0
2006-02-14 11:56:00,139.823,139.886,139.814,139.886,82999998.0
2006-02-14 11:57:00,139.912,139.919,139.885,139.898,62299999.0
2006-02-14 11:58:00,139.895,139.904,139.886,139.886,44600000.0
2006-02-14 11:59:00,139.884,139.895,139.877,139.895,108999999.0
2006-02-14 12:00:00,139.887,139.901,139.878,139.898,133900003.0
2006-02-14 12:01:00,139.889,139.891,139.871,139.871,107799998.0
2006-02-14 12:02:00,139.869,139.894,139.869,139.886,57800000.0
2006-02-14 12:03:00,139.892,139.894,139.88,139.89,108299999.0
2006-02-14 12:04:00,139.891,139.895,139.875,139.89,74000000.0
2006-02-14 12:05:00,139.885,139.885,139.875,139.879,131400000.0
2006-02-14 12:06:00,139.872,139.872,139.829,139.829,109799998.0
2006-02-14 12:07:00,139.819,139.848,139.819,139.84,42100000.0
2006-02-14 12:08:00,139.846,139.866,139.846,139.86,57100000.0
2006-02-14 12:09:00,139.87,139.87,139.857,139.867,58400000.0
2006-02-14 12:10:00,139.869,139.869,139.84,139.84,143299999.0
2006-02-14 12:11:00,139.844,139.849,139.833,139.839,58200000.0
2006-02-14 12:12:00,139.828,139.828,139.814,139.816,45600000.0
2006-02-14 12:13:00,139.815,139.815,139.809,139.809,79700001.0
2006-02-14 12:14:00,139.809,139.809,139.792,139.797,100699999.0
2006-02-14 12:15:00,139.804,139.804,139.785,139.788,86399998.0
2006-02-14 12:16:00,139.793,139.801,139.793,139.798,129200000.0
2006-02-14 12:17:00,139.799,139.815,139.799,139.815,65599999.0
2006-02-14 12:18:00,139.807,139.807,139.797,139.799,116099997.0
2006-02-14 12:19:00,139.797,139.812,139.797,139.808,112500002.0
2006-02-14 12:20:00,139.803,139.809,139.796,139.806,57700000.0
2006-02-14 12:21:00,139.806,139.808,139.798,139.798,68900001.0
2006-02-14 12:22:00,139.803,139.811,139.798,139.805,85500000.0
2006-02-14 12:23:00,139.808,139.821,139.808,139.821,56800000.0
2006-02-14 12:24:00,139.825,139.83,139.813,139.822,49800000.0
2006-02-14 12:25:00,139.822,139.822,139.802,139.802,105200002.0
2006-02-14 12:26:00,139.81,139.826,139.81,139.812,147300001.0
2006-02-14 12:27:00,139.803,139.806,139.8,139.806,56799999.0
2006-02-14 12:28:00,139.813,139.817,139.801,139.809,139699999.0
2006-02-14 12:29:00,139.81,139.819,139.796,139.796,72200000.0
2006-02-14 12:30:00,139.798,139.813,139.798,139.808,88600002.0
2006-02-14 12:31:00,139.803,139.803,139.792,139.794,87799999.0
2006-02-14 12:32:00,139.8,139.8,139.78,139.781,92999998.0
2006-02-14 12:33:00,139.797,139.812,139.797,139.812,76400002.0
2006-02-14 12:34:00,139.81,139.812,139.784,139.79,74900000.0
2006-02-14 12:35:00,139.792,139.799,139.756,139.756,67200000.0
2006-02-14 12:36:00,139.76,139.772,139.76,139.766,69499999.0
2006-02-14 12:37:00,139.765,139.765,139.75,139.75,58600000.0
2006-02-14 12:38:00,139.74,139.752,139.738,139.738,141900003.0
2006-02-14 12:39:00,139.738,139.746,139.732,139.745,157199997.0
2006-02-14 12:40:00,139.75,139.76,139.739,139.755,148999997.0
2006-02-14 12:41:00,139.746,139.77,139.746,139.77,209399999.0
2006-02-14 12:42:00,139.767,139.779,139.763,139.763,103700002.0
2006-02-14 12:43:00,139.768,139.785,139.768,139.785,61300000.0
2006-02-14 12:44:00,139.789,139.805,139.777,139.8,114500001.0
2006-02-14 12:45:00,139.81,139.824,139.803,139.821,121800002.0
2006-02-14 12:46:00,139.831,139.831,139.811,139.83,101399999.0
2006-02-14 12:47:00,139.824,139.824,139.814,139.815,78400001.0
2006-02-14 12:48:00,139.823,139.823,139.804,139.807,152900003.0
2006-02-14 12:49:00,139.799,139.801,139.79,139.795,120799997.0
2006-02-14 12:50:00,139.802,139.808,139.795,139.795,114700002.0
2006-02-14 12:51:00,139.797,139.799,139.785,139.785,52999998.0
2006-02-14 12:52:00,139.778,139.789,139.773,139.782,72500000.0
2006-02-14 12:53:00,139.797,139.798,139.779,139.795,135800001.0
2006-02-14 12:54:00,139.78,139.791,139.777,139.777,90300000.0
2006-02-14 12:55:00,139.778,139.785,139.778,139.778,58000000.0
2006-02-14 12:56:00,139.778,139.785,139.768,139.768,93600002.0
2006-02-14 12:57:00,139.769,139.772,139.759,139.765,154299999.0
2006-02-14 12:58:00,139.766,139.776,139.766,139.776,116400002.0
2006-02-14 12:59:00,139.775,139.775,139.77,139.77,73499999.0
2006-02-14 13:00:00,139.775,139.78,139.77,139.78,28000000.0
2006-02-14 13:01:00,139.771,139.771,139.758,139.769,75700000.0
2006-02-14 13:02:00,139.765,139.78,139.765,139.772,99099999.0
2006-02-14 13:03:00,139.771,139.771,139.739,139.739,121000002.0
2006-02-14 13:04:00,139.741,139.746,139.74,139.743,31700001.0
2006-02-14 13:05:00,139.731,139.748,139.731,139.745,31800000.0
2006-02-14 13:06:00,139.738,139.739,139.731,139.732,33900000.0
2006-02-14 13:07:00,139.73,139.73,139.722,139.722,47600002.0
2006-02-14 13:08:00,139.719,139.726,139.711,139.726,48300001.0
2006-02-14 13:09:00,139.728,139.733,139.72,139.733,80199998.0
2006-02-14 13:10:00,139.727,139.729,139.721,139.729,62699999.0
2006-02-14 13:11:00,139.731,139.738,139.724,139.735,84500001.0
2006-02-14 13:12:00,139.728,139.732,139.728,139.729,73699998.0
2006-02-14 13:13:00,139.732,139.734,139.716,139.716,85700000.0
2006-02-14 13:14:00,139.711,139.713,139.7,139.71,100600002.0
2006-02-14 13:15:00,139.711,139.725,139.71,139.711,87099999.0
2006-02-14 13:16:00,139.704,139.715,139.704,139.711,29200000.0
2006-02-14 13:17:00,139.705,139.712,139.698,139.705,119699998.0
2006-02-14 13:18:00,139.705,139.706,139.7,139.705,52000000.0
2006-02-14 13:19:00,139.698,139.716,139.698,139.71,77300000.0
2006-02-14 13:20:00,139.714,139.724,139.707,139.715,174599996.0
2006-02-14 13:21:00,139.71,139.718,139.704,139.713,57200002.0
2006-02-14 13:22:00,139.719,139.723,139.713,139.717,43299999.0
2006-02-14 13:23:00,139.715,139.715,139.7,139.705,101000001.0
2006-02-14 13:24:00,139.707,139.713,139.705,139.713,49700000.0
2006-02-14 13:25:00,139.701,139.701,139.679,139.679,96600003.0
2006-02-14 13:26:00,139.675,139.678,139.669,139.674,138200001.0
2006-02-14 13:27:00,139.664,139.664,139.659,139.66,126500001.0
2006-02-14 13:28:00,139.65,139.657,139.644,139.655,99099999.0
2006-02-14 13:29:00,139.65,139.659,139.644,139.652,131600000.0
2006-02-14 13:30:00,139.659,139.68,139.659,139.672,121300001.0
2006-02-14 13:31:00,139.665,139.675,139.663,139.675,137299998.0
2006-02-14 13:32:00,139.663,139.684,139.657,139.657,88900001.0
2006-02-14 13:33:00,139.67,139.67,139.661,139.667,83300001.0
2006-02-14 13:34:00,139.665,139.674,139.653,139.66,76000000.0
2006-02-14 13:35:00,139.647,139.663,139.647,139.657,96800002.0
2006-02-14 13:36:00,139.656,139.66,139.649,139.66,60600000.0
2006-02-14 13:37:00,139.663,139.677,139.658,139.677,116199997.0
2006-02-14 13:38:00,139.685,139.693,139.683,139.683,33600000.0
2006-02-14 13:39:00,139.678,139.689,139.669,139.669,56300000.0
2006-02-14 13:40:00,139.651,139.654,139.649,139.65,43900000.0
2006-02-14 13:41:00,139.658,139.658,139.649,139.652,62000002.0
2006-02-14 13:42:00,139.633,139.633,139.605,139.605,37900000.0
2006-02-14 13:43:00,139.59,139.596,139.587,139.587,122600002.0
2006-02-14 13:44:00,139.586,139.598,139.578,139.588,95799999.0
2006-02-14 13:45:00,139.588,139.592,139.578,139.587,124799999.0
2006-02-14 13:46:00,139.596,139.599,139.596,139.597,29600000.0
2006-02-14 13:47:00,139.589,139.606,139.589,139.606,62999998.0
2006-02-14 13:48:00,139.608,139.61,139.608,139.61,10600000.0
2006-02-14 13:49:00,139.609,139.616,139.603,139.612,68500000.0
2006-02-14 13:50:00,139.595,139.615,139.595,139.615,71599999.0
2006-02-14 13:51:00,139.63,139.637,139.627,139.628,65999999.0
2006-02-14 13:52:00,139.622,139.637,139.622,139.626,95500000.0
2006-02-14 13:53:00,139.623,139.637,139.619,139.634,106099999.0
2006-02-14 13:54:00,139.633,139.642,139.633,139.642,46600000.0
2006-02-14 13:55:00,139.646,139.652,139.643,139.644,66199999.0
2006-02-14 13:56:00,139.643,139.649,139.635,139.635,80799999.0
2006-02-14 13:57:00,139.636,139.639,139.63,139.633,65900000.0
2006-02-14 13:58:00,139.641,139.644,139.62,139.624,147099999.0
2006-02-14 13:59:00,139.617,139.617,139.605,139.607,148199997.0
2006-02-14 14:00:00,139.612,139.614,139.604,139.604,164700003.0
2006-02-14 14:01:00,139.605,139.615,139.605,139.615,37100000.0
2006-02-14 14:02:00,139.606,139.623,139.606,139.607,84100000.0
2006-02-14 14:03:00,139.602,139.61,139.597,139.6,110400002.0
2006-02-14 14:04:00,139.606,139.617,139.605,139.61,106600000.0
2006-02-14 14:05:00,139.605,139.614,139.604,139.614,80400001.0
2006-02-14 14:06:00,139.612,139.618,139.609,139.612,44500000.0
2006-02-14 14:07:00,139.603,139.612,139.603,139.609,111600004.0
2006-02-14 14:08:00,139.598,139.609,139.586,139.589,108700000.0
2006-02-14 14:09:00,139.582,139.593,139.575,139.575,49600000.0
2006-02-14 14:10:00,139.571,139.571,139.547,139.548,127599999.0
2006-02-14 14:11:00,139.547,139.547,139.511,139.511,50700000.0
2006-02-14 14:12:00,139.528,139.538,139.528,139.528,51800000.0
2006-02-14 14:13:00,139.52,139.53,139.515,139.523,92299998.0
2006-02-14 14:14:00,139.518,139.537,139.514,139.52,108700000.0
2006-02-14 14:15:00,139.515,139.525,139.508,139.522,58099999.0
2006-02-14 14:16:00,139.506,139.513,139.506,139.513,105500003.0
2006-02-14 14:17:00,139.511,139.511,139.509,139.509,58100000.0
2006-02-14 14:18:00,139.502,139.514,139.502,139.503,74699999.0
2006-02-14 14:19:00,139.504,139.514,139.496,139.505,63200000.0
2006-02-14 14:20:00,139.502,139.509,139.495,139.507,154999998.0
2006-02-14 14:21:00,139.502,139.518,139.498,139.498,118799998.0
2006-02-14 14:22:00,139.509,139.515,139.494,139.508,59900000.0
2006-02-14 14:23:00,139.511,139.52,139.511,139.517,44000000.0
2006-02-14 14:24:00,139.535,139.537,139.518,139.518,89899999.0
2006-02-14 14:25:00,139.505,139.512,139.499,139.512,147099995.0
2006-02-14 14:26:00,139.513,139.525,139.506,139.52,118899998.0
2006-02-14 14:27:00,139.53,139.545,139.53,139.54,92200002.0
2006-02-14 14:28:00,139.543,139.565,139.543,139.561,99900000.0
2006-02-14 14:29:00,139.56,139.573,139.56,139.573,9600000.0
2006-02-14 14:30:00,139.582,139.607,139.582,139.596,34500000.0
2006-02-14 14:31:00,139.608,139.608,139.589,139.597,119800004.0
2006-02-14 14:32:00,139.6,139.608,139.596,139.603,67300000.0
2006-02-14 14:33:00,139.606,139.607,139.596,139.596,95200000.0
2006-02-14 14:34:00,139.592,139.601,139.59,139.59,89100000.0
2006-02-14 14:35:00,139.588,139.599,139.574,139.574,89500000.0
2006-02-14 14:36:00,139.571,139.571,139.546,139.55,97899999.0
2006-02-14 14:37:00,139.554,139.563,139.547,139.553,93599999.0
2006-02-14 14:38:00,139.543,139.543,139.531,139.534,130600001.0
2006-02-14 14:39:00,139.538,139.554,139.535,139.535,105100000.0
2006-02-14 14:40:00,139.532,139.533,139.525,139.525,100099999.0
2006-02-14 14:41:00,139.524,139.534,139.524,139.525,79900000.0
2006-02-14 14:42:00,139.52,139.539,139.52,139.53,84899999.0
2006-02-14 14:43:00,139.535,139.546,139.53,139.53,139300000.0
2006-02-14 14:44:00,139.549,139.573,139.544,139.57,137799999.0
2006-02-14 14:45:00,139.566,139.567,139.555,139.565,76800001.0
2006-02-14 14:46:00,139.572,139.583,139.568,139.573,117499999.0
2006-02-14 14:47:00,139.577,139.593,139.577,139.585,109599999.0
2006-02-14 14:48:00,139.59,139.598,139.582,139.586,85100002.0
2006-02-14 14:49:00,139.588,139.6,139.588,139.595,71600000.0
2006-02-14 14:50:00,139.598,139.598,139.581,139.595,88000000.0
2006-02-14 14:51:00,139.587,139.596,139.585,139.595,46400000.0
2006-02-14 14:52:00,139.583,139.583,139.581,139.583,33499999.0
2006-02-14 14:53:00,139.577,139.589,139.577,139.587,122200001.0
2006-02-14 14:54:00,139.589,139.589,139.581,139.581,15200000.0
2006-02-14 14:55:00,139.57,139.572,139.551,139.552,82000001.0
2006-02-14 14:56:00,139.559,139.567,139.555,139.565,159199998.0
2006-02-14 14:57:00,139.57,139.57,139.561,139.568,128699997.0
2006-02-14 14:58:00,139.565,139.567,139.559,139.559,80699999.0
2006-02-14 14:59:00,139.568,139.574,139.558,139.558,206499998.0
2006-02-14 15:00:00,139.573,139.576,139.563,139.565,104699999.0
2006-02-14 15:01:00,139.571,139.573,139.558,139.558,83200000.0
2006-02-14 15:02:00,139.554,139.565,139.553,139.553,189100001.0
2006-02-14 15:03:00,139.552,139.56,139.547,139.553,38100000.0
2006-02-14 15:04:00,139.559,139.564,139.554,139.563,156700000.0
2006-02-14 15:05:00,139.555,139.555,139.54,139.54,91599999.0
2006-02-14 15:06:00,139.545,139.549,139.536,139.543,122799999.0
2006-02-14 15:07:00,139.558,139.562,139.551,139.551,146599999.0
2006-02-14 15:08:00,139.557,139.561,139.548,139.549,104400000.0
2006-02-14 15:09:00,139.546,139.562,139.546,139.551,79000000.0
2006-02-14 15:10:00,139.554,139.567,139.546,139.56,167800000.0
2006-02-14 15:11:00,139.559,139.575,139.559,139.56,96699999.0
2006-02-14 15:12:00,139.554,139.557,139.545,139.557,169700002.0
2006-02-14 15:13:00,139.553,139.553,139.527,139.527,91800002.0
2006-02-14 15:14:00,139.532,139.549,139.532,139.54,91300000.0
2006-02-14 15:15:00,139.535,139.547,139.53,139.547,50400000.0
2006-02-14 15:16:00,139.551,139.562,139.551,139.555,81500000.0
2006-02-14 15:17:00,139.56,139.569,139.559,139.564,102100000.0
2006-02-14 15:18:00,139.569,139.593,139.567,139.593,146399997.0
2006-02-14 15:19:00,139.608,139.641,139.604,139.615,121400002.0
2006-02-14 15:20:00,139.616,139.616,139.594,139.602,102899999.0
2006-02-14 15:21:00,139.598,139.607,139.586,139.602,103300000.0
2006-02-14 15:22:00,139.593,139.599,139.587,139.599,60000001.0
2006-02-14 15:23:00,139.589,139.601,139.584,139.585,169099998.0
2006-02-14 15:24:00,139.595,139.602,139.578,139.594,166599999.0
2006-02-14 15:25:00,139.607,139.607,139.59,139.59,163100000.0
2006-02-14 15:26:00,139.608,139.619,139.606,139.606,96299999.0
2006-02-14 15:27:00,139.61,139.615,139.598,139.607,135099999.0
2006-02-14 15:28:00,139.622,139.622,139.601,139.618,133600001.0
2006-02-14 15:29:00,139.618,139.618,139.606,139.617,79500001.0
2006-02-14 15:30:00,139.593,139.593,139.552,139.558,182999998.0
2006-02-14 15:31:00,139.568,139.568,139.528,139.531,92200000.0
2006-02-14 15:32:00,139.542,139.567,139.542,139.552,114200002.0
2006-02-14 15:33:00,139.562,139.57,139.532,139.56,146499997.0
2006-02-14 15:34:00,139.549,139.591,139.549,139.59,108100000.0
2006-02-14 15:35:00,139.6,139.607,139.59,139.593,156500002.0
2006-02-14 15:36:00,139.605,139.607,139.57,139.593,122699998.0
2006-02-14 15:37:00,139.603,139.603,139.571,139.575,90600002.0
2006-02-14 15:38:00,139.571,139.611,139.56,139.598,141099999.0
2006-02-14 15:39:00,139.592,139.633,139.592,139.616,130500001.0
2006-02-14 15:40:00,139.632,139.656,139.617,139.656,117699998.0
2006-02-14 15:41:00,139.676,139.68,139.65,139.667,125800001.0
2006-02-14 15:42:00,139.675,139.675,139.631,139.641,118899998.0
2006-02-14 15:43:00,139.62,139.622,139.606,139.622,97200002.0
2006-02-14 15:44:00,139.608,139.628,139.593,139.593,126799999.0
2006-02-14 15:45:00,139.594,139.608,139.591,139.604,87499998.0
2006-02-14 15:46:00,139.591,139.611,139.591,139.596,118000002.0
2006-02-14 15:47:00,139.611,139.624,139.608,139.624,121700002.0
2006-02-14 15:48:00,139.635,139.637,139.62,139.623,60800000.0
2006-02-14 15:49:00,139.636,139.649,139.605,139.62,65700000.0
2006-02-14 15:50:00,139.619,139.625,139.562,139.562,65100001.0
2006-02-14 15:51:00,139.563,139.563,139.525,139.525,70299999.0
2006-02-14 15:52:00,139.519,139.52,139.491,139.502,119700000.0
2006-02-14 15:53:00,139.5,139.527,139.5,139.52,63499999.0
2006-02-14 15:54:00,139.518,139.536,139.515,139.536,66899998.0
2006-02-14 15:55:00,139.529,139.53,139.517,139.527,65800000.0
2006-02-14 15:56:00,139.537,139.539,139.506,139.528,98800000.0
2006-02-14 15:57:00,139.528,139.529,139.51,139.51,167600001.0
2006-02-14 15:58:00,139.502,139.513,139.499,139.509,136599998.0
2006-02-14 15:59:00,139.503,139.504,139.454,139.46,108499999.0
2006-02-14 16:00:00,139.463,139.464,139.425,139.425,119799999.0
2006-02-14 16:01:00,139.447,139.456,139.44,139.456,125899999.0
2006-02-14 16:02:00,139.463,139.481,139.456,139.464,98299998.0
2006-02-14 16:03:00,139.478,139.478,139.45,139.458,65499999.0
2006-02-14 16:04:00,139.453,139.456,139.443,139.446,94699999.0
2006-02-14 16:05:00,139.439,139.442,139.418,139.442,115400000.0
2006-02-14 16:06:00,139.441,139.451,139.439,139.443,58300000.0
2006-02-14 16:07:00,139.457,139.466,139.452,139.452,36000000.0
2006-02-14 16:08:00,139.447,139.465,139.445,139.463,78600000.0
2006-02-14 16:09:00,139.446,139.446,139.428,139.438,91500001.0
2006-02-14 16:10:00,139.432,139.44,139.418,139.435,53999999.0
2006-02-14 16:11:00,139.43,139.442,139.428,139.442,61300000.0
2006-02-14 16:12:00,139.435,139.448,139.434,139.437,51200000.0
2006-02-14 16:13:00,139.451,139.454,139.445,139.445,47900000.0
2006-02-14 16:14:00,139.445,139.445,139.414,139.43,140399998.0
2006-02-14 16:15:00,139.422,139.434,139.416,139.421,108799999.0
2006-02-14 16:16:00,139.431,139.433,139.417,139.417,121299997.0
2006-02-14 16:17:00,139.427,139.427,139.404,139.404,106700000.0
2006-02-14 16:18:00,139.412,139.43,139.412,139.43,36700000.0
2006-02-14 16:19:00,139.419,139.427,139.407,139.427,47900000.0
2006-02-14 16:20:00,139.445,139.447,139.427,139.435,104300000.0
2006-02-14 16:21:00,139.436,139.438,139.429,139.435,66400000.0
2006-02-14 16:22:00,139.428,139.441,139.421,139.43,115000000.0
2006-02-14 16:23:00,139.44,139.44,139.431,139.431,44200000.0
2006-02-14 16:24:00,139.432,139.45,139.426,139.426,45800000.0
2006-02-14 16:25:00,139.436,139.453,139.436,139.453,62500000.0
2006-02-14 16:26:00,139.452,139.455,139.428,139.428,49400000.0
2006-02-14 16:27:00,139.417,139.433,139.408,139.428,180599998.0
2006-02-14 16:28:00,139.425,139.456,139.421,139.456,44800000.0
2006-02-14 16:29:00,139.452,139.459,139.428,139.436,134499998.0
2006-02-14 16:30:00,139.447,139.46,139.446,139.455,73400000.0
2006-02-14 16:31:00,139.445,139.456,139.437,139.437,157499998.0
2006-02-14 16:32:00,139.435,139.435,139.418,139.418,88000001.0
2006-02-14 16:33:00,139.406,139.43,139.393,139.426,98600002.0
2006-02-14 16:34:00,139.429,139.434,139.413,139.423,135199998.0
2006-02-14 16:35:00,139.433,139.454,139.433,139.441,30400000.0
2006-02-14 16:36:00,139.43,139.445,139.43,139.442,61500000.0
2006-02-14 16:37:00,139.439,139.45,139.439,139.445,61100000.0
2006-02-14 16:38:00,139.441,139.455,139.437,139.455,176499998.0
2006-02-14 16:39:00,139.453,139.458,139.451,139.455,89400002.0
2006-02-14 16:40:00,139.437,139.447,139.437,139.445,109499999.0
2006-02-14 16:41:00,139.443,139.443,139.418,139.423,111500000.0
2006-02-14 16:42:00,139.429,139.429,139.409,139.409,109000001.0
2006-02-14 16:43:00,139.419,139.422,139.389,139.39,68299999.0
2006-02-14 16:44:00,139.396,139.431,139.396,139.415,91499999.0
2006-02-14 16:45:00,139.427,139.437,139.427,139.428,43100000.0
2006-02-14 16:46:00,139.418,139.44,139.418,139.43,92999999.0
2006-02-14 16:47:00,139.426,139.439,139.423,139.431,107199999.0
2006-02-14 16:48:00,139.438,139.453,139.435,139.449,248300000.0
2006-02-14 16:49:00,139.453,139.454,139.424,139.427,77599999.0
2006-02-14 16:50:00,139.427,139.427,139.409,139.418,129099998.0
2006-02-14 16:51:00,139.415,139.416,139.402,139.404,115500001.0
2006-02-14 16:52:00,139.405,139.419,139.405,139.412,58000001.0
2006-02-14 16:53:00,139.412,139.412,139.39,139.39,30400000.0
2006-02-14 16:54:00,139.395,139.409,139.395,139.405,25900000.0
2006-02-14 16:55:00,139.405,139.407,139.387,139.387,74200001.0
2006-02-14 16:56:00,139.388,139.407,139.388,139.407,62600001.0
2006-02-14 16:57:00,139.407,139.415,139.397,139.413,58500000.0
2006-02-14 16:58:00,139.422,139.434,139.403,139.408,128999999.0
2006-02-14 16:59:00,139.399,139.399,139.372,139.373,122299997.0
2006-02-14 17:00:00,139.384,139.389,139.375,139.387,139000000.0
2006-02-14 17:01:00,139.385,139.386,139.367,139.381,137999998.0
2006-02-14 17:02:00,139.368,139.415,139.368,139.415,93600000.0
2006-02-14 17:03:00,139.417,139.45,139.417,139.436,149300001.0
2006-02-14 17:04:00,139.433,139.45,139.422,139.45,140500001.0
2006-02-14 17:05:00,139.45,139.45,139.431,139.44,47500000.0
2006-02-14 17:06:00,139.457,139.471,139.457,139.469,51800000.0
2006-02-14 17:07:00,139.469,139.474,139.458,139.464,73500000.0
2006-02-14 17:08:00,139.468,139.472,139.46,139.46,104299999.0
2006-02-14 17:09:00,139.46,139.47,139.458,139.458,116300000.0
2006-02-14 17:10:00,139.46,139.479,139.46,139.468,150200001.0
2006-02-14 17:11:00,139.478,139.495,139.475,139.494,107200001.0
2006-02-14 17:12:00,139.505,139.505,139.496,139.497,133800001.0
2006-02-14 17:13:00,139.494,139.504,139.482,139.485,66899999.0
2006-02-14 17:14:00,139.492,139.497,139.487,139.497,95100001.0
2006-02-14 17:15:00,139.491,139.491,139.481,139.482,90200000.0
2006-02-14 17:16:00,139.476,139.483,139.465,139.471,121399999.0
2006-02-14 17:17:00,139.469,139.469,139.46,139.468,80200000.0
2006-02-14 17:18:00,139.461,139.466,139.458,139.464,112300000.0
2006-02-14 17:19:00,139.462,139.462,139.441,139.447,149300004.0
2006-02-14 17:20:00,139.441,139.458,139.439,139.444,164299996.0
2006-02-14 17:21:00,139.445,139.445,139.434,139.439,125399998.0
2006-02-14 17:22:00,139.433,139.451,139.433,139.442,54900000.0
2006-02-14 17:23:00,139.451,139.465,139.449,139.46,135399999.0
2006-02-14 17:24:00,139.456,139.475,139.456,139.467,158899999.0
2006-02-14 17:25:00,139.468,139.482,139.466,139.482,52700000.0
2006-02-14 17:26:00,139.481,139.497,139.481,139.497,80100000.0
2006-02-14 17:27:00,139.492,139.502,139.492,139.5,93899999.0
2006-02-14 17:28:00,139.488,139.488,139.461,139.461,79499999.0
2006-02-14 17:29:00,139.455,139.463,139.45,139.458,116700002.0
2006-02-14 17:30:00,139.461,139.461,139.438,139.44,77699999.0
2006-02-14 17:31:00,139.444,139.447,139.434,139.447,53100000.0
2006-02-14 17:32:00,139.447,139.453,139.441,139.45,102900000.0
2006-02-14 17:33:00,139.448,139.458,139.448,139.456,150499999.0
2006-02-14 17:34:00,139.465,139.466,139.453,139.458,57400000.0
2006-02-14 17:35:00,139.463,139.472,139.451,139.465,85600002.0
2006-02-14 17:36:00,139.458,139.465,139.455,139.465,73799999.0
2006-02-14 17:37:00,139.467,139.474,139.447,139.452,76000000.0
2006-02-14 17:38:00,139.452,139.457,139.442,139.457,116599998.0
2006-02-14 17:39:00,139.451,139.461,139.451,139.459,36800000.0
2006-02-14 17:40:00,139.46,139.466,139.45,139.466,82700000.0
2006-02-14 17:41:00,139.469,139.469,139.458,139.464,219000004.0
2006-02-14 17:42:00,139.472,139.472,139.447,139.465,88599999.0
2006-02-14 17:43:00,139.461,139.469,139.453,139.453,110000001.0
2006-02-14 17:44:00,139.462,139.472,139.461,139.47,94400000.0
2006-02-14 17:45:00,139.474,139.474,139.454,139.454,38200000.0
2006-02-14 17:46:00,139.453,139.459,139.441,139.441,58000000.0
2006-02-14 17:47:00,139.449,139.46,139.443,139.452,52000000.0
2006-02-14 17:48:00,139.448,139.448,139.437,139.445,102500001.0
2006-02-14 17:49:00,139.436,139.443,139.43,139.432,189900000.0
2006-02-14 17:50:00,139.432,139.432,139.421,139.431,93699999.0
2006-02-14 17:51:00,139.433,139.442,139.432,139.438,151100000.0
2006-02-14 17:52:00,139.428,139.433,139.419,139.429,80000001.0
2006-02-14 17:53:00,139.424,139.424,139.405,139.405,72699999.0
2006-02-14 17:54:00,139.402,139.417,139.4,139.415,82999999.0
2006-02-14 17:55:00,139.408,139.423,139.408,139.418,63300000.0
2006-02-14 17:56:00,139.417,139.421,139.407,139.415,109900003.0
2006-02-14 17:57:00,139.428,139.461,139.428,139.455,36400000.0
2006-02-14 17:58:00,139.467,139.471,139.461,139.465,141500001.0
2006-02-14 17:59:00,139.458,139.461,139.411,139.42,118299998.0
2006-02-14 18:00:00,139.437,139.45,139.434,139.445,122299999.0
2006-02-14 18:01:00,139.445,139.453,139.433,139.443,1367100003.0
2006-02-14 18:02:00,139.7,139.71,139.69,139.69,1413399999.0
2006-02-14 18:03:00,139.7,139.7,139.68,139.68,1413399999.0
2006-02-14 18:04:00,139.47,139.489,139.467,139.484,1413399999.0
2006-02-14 18:05:00,139.494,139.525,139.492,139.525,1628799997.0
2006-02-14 18:06:00,139.536,139.592,139.536,139.582,996300002.0
2006-02-14 18:07:00,139.596,139.621,139.593,139.621,1783599993.0
2006-02-14 18:08:00,139.621,139.621,139.588,139.59,1670800005.0
2006-02-14 18:09:00,139.587,139.587,139.568,139.568,1284000003.0
2006-02-14 18:10:00,139.567,139.568,139.542,139.553,881899999.0
2006-02-14 18:11:00,139.55,139.566,139.541,139.558,840799996.0
2006-02-14 18:12:00,139.56,139.572,139.558,139.561,743699997.0
2006-02-14 18:13:00,139.568,139.581,139.568,139.575,1453500004.0
2006-02-14 18:14:00,139.571,139.579,139.562,139.57,1246199997.0
2006-02-14 18:15:00,139.573,139.581,139.567,139.57,1706799995.0
2006-02-14 18:16:00,139.569,139.58,139.552,139.552,1523999994.0
2006-02-14 18:17:00,139.546,139.557,139.54,139.557,620400002.0
2006-02-14 18:18:00,139.566,139.623,139.566,139.623,494800003.0
2006-02-14 18:19:00,139.621,139.626,139.596,139.608,663599995.0
2006-02-14 18:20:00,139.612,139.652,139.612,139.642,1355699995.0
2006-02-14 18:21:00,139.651,139.68,139.651,139.68,1144200006.0
2006-02-14 18:22:00,139.68,139.696,139.648,139.649,1149000006.0
2006-02-14 18:23:00,139.642,139.678,139.639,139.678,1388399996.0
2006-02-14 18:24:00,139.676,139.682,139.648,139.66,925999999.0
2006-02-14 18:25:00,139.665,139.688,139.658,139.676,1110599992.0
2006-02-14 18:26:00,139.685,139.698,139.679,139.695,931799996.0
2006-02-14 18:27:00,139.69,139.695,139.66,139.665,491599998.0
2006-02-14 18:28:00,139.667,139.668,139.651,139.658,733300005.0
2006-02-14 18:29:00,139.66,139.692,139.66,139.677,909299993.0
2006-02-14 18:30:00,139.671,139.685,139.671,139.677,343900001.0
2006-02-14 18:31:00,139.677,139.695,139.674,139.678,1017900003.0
2006-02-14 18:32:00,139.673,139.701,139.665,139.7,1200799992.0
2006-02-14 18:33:00,139.7,139.709,139.684,139.692,1528199994.0
2006-02-14 18:34:00,139.691,139.706,139.681,139.695,1139399998.0
2006-02-14 18:35:00,139.709,139.738,139.699,139.723,1137499999.0
2006-02-14 18:36:00,139.728,139.771,139.728,139.765,786999999.0
2006-02-14 18:37:00,139.767,139.781,139.762,139.78,552300004.0
2006-02-14 18:38:00,139.784,139.787,139.775,139.785,402299996.0
2006-02-14 18:39:00,139.78,139.791,139.732,139.735,422000001.0
2006-02-14 18:40:00,139.726,139.747,139.726,139.737,1114800007.0
2006-02-14 18:41:00,139.74,139.744,139.713,139.727,330900001.0
2006-02-14 18:42:00,139.725,139.727,139.71,139.712,723000001.0
2006-02-14 18:43:00,139.71,139.722,139.704,139.71,267800003.0
2006-02-14 18:44:00,139.705,139.715,139.69,139.69,359400001.0
2006-02-14 18:45:00,139.678,139.682,139.666,139.671,388899999.0
2006-02-14 18:46:00,139.666,139.667,139.633,139.649,634100002.0
2006-02-14 18:47:00,139.641,139.653,139.629,139.653,205099998.0
2006-02-14 18:48:00,139.66,139.676,139.654,139.655,676900004.0
2006-02-14 18:49:00,139.655,139.669,139.65,139.662,443500000.0
2006-02-14 18:50:00,139.665,139.669,139.649,139.66,824900001.0
2006-02-14 18:51:00,139.661,139.672,139.655,139.655,537500003.0
2006-02-14 18:52:00,139.657,139.664,139.64,139.64,745400008.0
2006-02-14 18:53:00,139.632,139.646,139.625,139.633,932700003.0
2006-02-14 18:54:00,139.635,139.644,139.624,139.638,848800005.0
2006-02-14 18:55:00,139.625,139.635,139.614,139.62,1083099997.0
2006-02-14 18:56:00,139.618,139.637,139.6,139.629,419300002.0
2006-02-14 18:57:00,139.641,139.646,139.624,139.632,517999998.0
2006-02-14 18:58:00,139.638,139.641,139.618,139.624,650399994.0
2006-02-14 18:59:00,139.638,139.662,139.638,139.658,714700000.0
2006-02-14 19:00:00,139.657,139.685,139.657,139.674,385400002.0
2006-02-14 19:01:00,139.672,139.681,139.662,139.68,266299995.0
2006-02-14 19:02:00,139.679,139.708,139.679,139.698,284599999.0
2006-02-14 19:03:00,139.691,139.7,139.681,139.683,762100001.0
2006-02-14 19:04:00,139.68,139.692,139.673,139.68,519400005.0
2006-02-14 19:05:00,139.688,139.712,139.685,139.694,696800002.0
2006-02-14 19:06:00,139.705,139.724,139.705,139.715,963100000.0
2006-02-14 19:07:00,139.724,139.742,139.714,139.74,1061400004.0
2006-02-14 19:08:00,139.749,139.749,139.726,139.727,772000000.0
2006-02-14 19:09:00,139.728,139.747,139.721,139.745,667600000.0
2006-02-14 19:10:00,139.755,139.762,139.741,139.743,211100001.0
2006-02-14 19:11:00,139.739,139.751,139.73,139.73,272799997.0
2006-02-14 19:12:00,139.734,139.736,139.719,139.732,468800002.0
2006-02-14 19:13:00,139.733,139.744,139.733,139.741,119199999.0
2006-02-14 19:14:00,139.735,139.737,139.728,139.737,396699997.0
2006-02-14 19:15:00,139.733,139.745,139.73,139.733,930400001.0
2006-02-14 19:16:00,139.733,139.75,139.732,139.738,417399994.0
2006-02-14 19:17:00,139.735,139.754,139.735,139.737,369500000.0
2006-02-14 19:18:00,139.735,139.742,139.701,139.704,218599999.0
2006-02-14 19:19:00,139.703,139.725,139.698,139.71,571800001.0
2006-02-14 19:20:00,139.714,139.727,139.691,139.695,282899998.0
2006-02-14 19:21:00,139.699,139.718,139.689,139.707,512300002.0
2006-02-14 19:22:00,139.712,139.712,139.697,139.698,106000000.0
2006-02-14 19:23:00,139.715,139.738,139.703,139.735,1293599994.0
2006-02-14 19:24:00,139.735,139.746,139.728,139.735,695800001.0
2006-02-14 19:25:00,139.735,139.735,139.702,139.72,525099999.0
2006-02-14 19:26:00,139.716,139.728,139.693,139.697,1260199993.0
2006-02-14 19:27:00,139.698,139.715,139.698,139.713,767199998.0
2006-02-14 19:28:00,139.715,139.721,139.702,139.712,595599996.0
2006-02-14 19:29:00,139.724,139.731,139.72,139.72,413100000.0
2006-02-14 19:30:00,139.716,139.721,139.707,139.715,645499999.0
2006-02-14 19:31:00,139.714,139.736,139.714,139.724,788200004.0
2006-02-14 19:32:00,139.722,139.742,139.722,139.74,645800002.0
2006-02-14 19:33:00,139.743,139.76,139.731,139.76,511299996.0
2006-02-14 19:34:00,139.77,139.785,139.76,139.76,935000000.0
2006-02-14 19:35:00,139.751,139.78,139.75,139.775,655200001.0
2006-02-14 19:36:00,139.78,139.786,139.774,139.78,408599997.0
2006-02-14 19:37:00,139.775,139.793,139.775,139.788,144999998.0
2006-02-14 19:38:00,139.791,139.791,139.773,139.783,581999998.0
2006-02-14 19:39:00,139.788,139.801,139.782,139.785,777699997.0
2006-02-14 19:40:00,139.792,139.807,139.789,139.807,700900001.0
2006-02-14 19:41:00,139.8,139.811,139.788,139.788,894699999.0
2006-02-14 19:42:00,139.797,139.798,139.78,139.789,540000002.0
2006-02-14 19:43:00,139.788,139.789,139.77,139.77,92100002.0
2006-02-14 19:44:00,139.774,139.804,139.774,139.798,507899998.0
2006-02-14 19:45:00,139.802,139.806,139.795,139.798,83900000.0
2006-02-14 19:46:00,139.8,139.821,139.8,139.821,429400000.0
2006-02-14 19:47:00,139.822,139.84,139.811,139.84,121999999.0
2006-02-14 19:48:00,139.843,139.869,139.821,139.827,677199997.0
2006-02-14 19:49:00,139.831,139.831,139.809,139.82,368800001.0
2006-02-14 19:50:00,139.82,139.833,139.801,139.815,280700005.0
2006-02-14 19:51:00,139.817,139.832,139.817,139.832,264300000.0
2006-02-14 19:52:00,139.838,139.847,139.827,139.829,513900001.0
2006-02-14 19:53:00,139.835,139.84,139.828,139.831,438799999.0
2006-02-14 19:54:00,139.828,139.841,139.827,139.833,488299996.0
2006-02-14 19:55:00,139.836,139.862,139.836,139.853,256700001.0
2006-02-14 19:56:00,139.859,139.888,139.859,139.879,559599994.0
2006-02-14 19:57:00,139.875,139.899,139.875,139.899,546400000.0
2006-02-14 19:58:00,139.905,139.907,139.892,139.893,554700000.0
2006-02-14 19:59:00,139.896,139.907,139.891,139.906,610500002.0
2006-02-14 20:00:00,139.916,139.925,139.898,139.9,170999999.0
2006-02-14 20:01:00,139.89,139.898,139.874,139.877,521699997.0
2006-02-14 20:02:00,139.867,139.88,139.864,139.871,274599997.0
2006-02-14 20:03:00,139.875,139.875,139.861,139.864,204300000.0
2006-02-14 20:04:00,139.866,139.877,139.866,139.87,336200000.0
2006-02-14 20:05:00,139.865,139.872,139.85,139.85,454399999.0
2006-02-14 20:06:00,139.85,139.857,139.838,139.845,568900001.0
2006-02-14 20:07:00,139.837,139.848,139.837,139.839,350000000.0
2006-02-14 20:08:00,139.836,139.849,139.832,139.832,585899994.0
2006-02-14 20:09:00,139.829,139.835,139.819,139.83,411100004.0
2006-02-14 20:10:00,139.828,139.838,139.827,139.838,348599995.0
2006-02-14 20:11:00,139.843,139.843,139.829,139.837,762500000.0
2006-02-14 20:12:00,139.83,139.842,139.827,139.835,852599997.0
2006-02-14 20:13:00,139.836,139.851,139.836,139.839,267999997.0
2006-02-14 20:14:00,139.828,139.834,139.819,139.825,488499996.0
2006-02-14 20:15:00,139.829,139.829,139.81,139.819,568799998.0
2006-02-14 20:16:00,139.821,139.844,139.821,139.83,494899999.0
2006-02-14 20:17:00,139.832,139.846,139.831,139.834,251600002.0
2006-02-14 20:18:00,139.837,139.858,139.837,139.844,186100001.0
2006-02-14 20:19:00,139.84,139.854,139.835,139.835,450900003.0
2006-02-14 20:20:00,139.837,139.845,139.834,139.839,236900000.0
2006-02-14 20:21:00,139.838,139.839,139.826,139.827,382399995.0
2006-02-14 20:22:00,139.825,139.833,139.817,139.829,512399996.0
2006-02-14 20:23:00,139.835,139.839,139.814,139.825,481799998.0
2006-02-14 20:24:00,139.833,139.838,139.83,139.832,205200002.0
2006-02-14 20:25:00,139.83,139.843,139.823,139.843,412700006.0
2006-02-14 20:26:00,139.841,139.852,139.838,139.845,397499996.0
2006-02-14 20:27:00,139.845,139.851,139.841,139.849,630800000.0
2006-02-14 20:28:00,139.835,139.835,139.822,139.825,1092900007.0
2006-02-14 20:29:00,139.822,139.832,139.813,139.813,1023599999.0
2006-02-14 20:30:00,139.809,139.819,139.8,139.814,1777599992.0
2006-02-14 20:31:00,139.813,139.813,139.792,139.793,1357399997.0
2006-02-14 20:32:00,139.788,139.795,139.773,139.785,1129199996.0
2006-02-14 20:33:00,139.784,139.796,139.778,139.795,443299999.0
2006-02-14 20:34:00,139.788,139.788,139.766,139.77,344499998.0
2006-02-14 20:35:00,139.773,139.785,139.773,139.778,454199996.0
2006-02-14 20:36:00,139.772,139.775,139.761,139.773,577799992.0
2006-02-14 20:37:00,139.775,139.787,139.775,139.787,555000002.0
2006-02-14 20:38:00,139.798,139.807,139.792,139.797,887600007.0
2006-02-14 20:39:00,139.796,139.804,139.781,139.798,749899999.0
2006-02-14 20:40:00,139.794,139.805,139.789,139.8,976499998.0
2006-02-14 20:41:00,139.792,139.801,139.779,139.793,389699999.0
2006-02-14 20:42:00,139.795,139.803,139.784,139.794,337899999.0
2006-02-14 20:43:00,139.791,139.793,139.78,139.79,502999997.0
2006-02-14 20:44:00,139.788,139.803,139.78,139.79,741999992.0
2006-02-14 20:45:00,139.792,139.793,139.77,139.77,522299998.0
2006-02-14 20:46:00,139.77,139.77,139.742,139.744,818900002.0
2006-02-14 20:47:00,139.73,139.742,139.714,139.73,727299996.0
2006-02-14 20:48:00,139.734,139.745,139.727,139.734,750399996.0
2006-02-14 20:49:00,139.743,139.772,139.743,139.772,431799992.0
2006-02-14 20:50:00,139.768,139.771,139.75,139.762,1232799996.0
2006-02-14 20:51:00,139.762,139.769,139.753,139.755,642099993.0
2006-02-14 20:52:00,139.75,139.755,139.743,139.75,258000001.0
2006-02-14 20:53:00,139.753,139.771,139.751,139.765,831699997.0
2006-02-14 20:54:00,139.76,139.765,139.754,139.758,328599998.0
2006-02-14 20:55:00,139.752,139.764,139.747,139.759,1008699994.0
2006-02-14 20:56:00,139.757,139.771,139.754,139.76,906499996.0
2006-02-14 20:57:00,139.762,139.781,139.762,139.763,705000000.0
2006-02-14 20:58:00,139.769,139.802,139.769,139.791,1322300002.0
2006-02-14 20:59:00,139.793,139.805,139.79,139.793,1288699998.0
2006-02-14 21:00:00,139.794,139.824,139.783,139.817,1201599993.0
2006-02-14 21:01:00,139.822,139.822,139.803,139.813,890100001.0
2006-02-14 21:02:00,139.808,139.828,139.808,139.81,511899996.0
2006-02-14 21:03:00,139.807,139.817,139.792,139.792,767599997.0
2006-02-14 21:04:00,139.793,139.801,139.786,139.798,378200000.0
2006-02-14 21:05:00,139.8,139.81,139.793,139.799,473899997.0
2006-02-14 21:06:00,139.787,139.788,139.773,139.778,578700001.0
2006-02-14 21:07:00,139.772,139.798,139.772,139.79,505200001.0
2006-02-14 21:08:00,139.787,139.794,139.775,139.777,358899997.0
2006-02-14 21:09:00,139.786,139.794,139.774,139.783,199800004.0
2006-02-14 21:10:00,139.789,139.8,139.788,139.788,447999998.0
2006-02-14 21:11:00,139.778,139.78,139.767,139.775,283799997.0
2006-02-14 21:12:00,139.778,139.784,139.769,139.769,517199997.0
2006-02-14 21:13:00,139.766,139.785,139.764,139.785,652700000.0
2006-02-14 21:14:00,139.782,139.796,139.778,139.779,738200000.0
2006-02-14 21:15:00,139.774,139.78,139.763,139.763,666500004.0
2006-02-14 21:16:00,139.768,139.784,139.767,139.772,481000000.0
2006-02-14 21:17:00,139.77,139.778,139.765,139.768,848399998.0
2006-02-14 21:18:00,139.769,139.769,139.757,139.76,301099997.0
2006-02-14 21:19:00,139.758,139.784,139.758,139.765,626000001.0
2006-02-14 21:20:00,139.77,139.778,139.761,139.762,1076499998.0
2006-02-14 21:21:00,139.758,139.774,139.758,139.767,552899996.0
2006-02-14 21:22:00,139.765,139.777,139.754,139.765,778099998.0
2006-02-14 21:23:00,139.763,139.767,139.756,139.76,690400002.0
2006-02-14 21:24:00,139.759,139.78,139.759,139.776,465999997.0
2006-02-14 21:25:00,139.782,139.808,139.782,139.803,665500001.0
2006-02-14 21:26:00,139.803,139.803,139.756,139.758,304999998.0
2006-02-14 21:27:00,139.768,139.776,139.767,139.77,292700000.0
2006-02-14 21:28:00,139.764,139.787,139.764,139.787,78599998.0
2006-02-14 21:29:00,139.792,139.81,139.781,139.79,208900000.0
2006-02-14 21:30:00,139.787,139.802,139.787,139.796,316800003.0
2006-02-14 21:31:00,139.795,139.806,139.795,139.8,30300000.0
2006-02-14 21:32:00,139.799,139.805,139.791,139.791,672999995.0
2006-02-14 21:33:00,139.791,139.799,139.791,139.795,103999999.0
2006-02-14 21:34:00,139.793,139.806,139.788,139.803,296299999.0
2006-02-14 21:35:00,139.809,139.83,139.809,139.83,303499996.0
2006-02-14 21:36:00,139.834,139.834,139.825,139.825,348700006.0
2006-02-14 21:37:00,139.833,139.851,139.833,139.85,81499999.0
2006-02-14 21:38:00,139.855,139.861,139.848,139.859,266700000.0
2006-02-14 21:39:00,139.869,139.941,139.86,139.941,242999998.0
2006-02-14 21:40:00,139.95,139.95,139.904,139.915,277899995.0
2006-02-14 21:41:00,139.906,139.906,139.884,139.9,107900000.0
2006-02-14 21:42:00,139.902,139.902,139.877,139.885,393999995.0
2006-02-14 21:43:00,139.875,139.876,139.854,139.869,464200000.0
2006-02-14 21:44:00,139.87,139.881,139.863,139.868,614600002.0
2006-02-14 21:45:00,139.866,139.879,139.853,139.853,331300001.0
2006-02-14 21:46:00,139.851,139.856,139.839,139.842,543699997.0
2006-02-14 21:47:00,139.845,139.863,139.845,139.863,348700006.0
2006-02-14 21:48:00,139.86,139.87,139.852,139.852,68300000.0
2006-02-14 21:49:00,139.831,139.831,139.801,139.803,118300001.0
2006-02-14 21:50:00,139.81,139.833,139.81,139.827,113500000.0
2006-02-14 21:51:00,139.824,139.836,139.823,139.833,174999998.0
2006-02-14 21:52:00,139.82,139.823,139.804,139.823,155800001.0
2006-02-14 21:53:00,139.828,139.835,139.82,139.82,150999999.0
2006-02-14 21:54:00,139.814,139.846,139.804,139.846,102600002.0
2006-02-14 21:55:00,139.86,139.873,139.851,139.871,91199999.0
2006-02-14 21:56:00,139.867,139.867,139.838,139.849,81999999.0
2006-02-14 21:57:00,139.845,139.845,139.835,139.842,57900000.0
2006-02-14 21:58:00,139.847,139.858,139.847,139.855,112299999.0
2006-02-14 21:59:00,139.849,139.853,139.844,139.853,107299999.0
2006-02-14 22:00:00,139.848,139.858,139.803,139.803,207300003.0
2006-02-14 22:01:00,139.802,139.821,139.797,139.797,394699999.0
2006-02-14 22:02:00,139.795,139.795,139.762,139.762,506400000.0
2006-02-14 22:03:00,139.758,139.76,139.751,139.758,177299999.0
2006-02-14 22:04:00,139.764,139.765,139.748,139.755,317000004.0
2006-02-14 22:05:00,139.749,139.753,139.741,139.743,169299997.0
2006-02-14 22:06:00,139.755,139.785,139.755,139.762,67200000.0
2006-02-14 22:07:00,139.759,139.766,139.757,139.765,95500001.0
2006-02-14 22:08:00,139.77,139.782,139.761,139.782,197700001.0
2006-02-14 22:09:00,139.775,139.787,139.775,139.786,83800001.0
2006-02-14 22:10:00,139.79,139.793,139.787,139.793,192700002.0
2006-02-14 22:11:00,139.791,139.835,139.791,139.832,88500000.0
2006-02-14 22:12:00,139.828,139.829,139.799,139.799,116899999.0
2006-02-14 22:13:00,139.796,139.812,139.795,139.799,188300003.0
2006-02-14 22:14:00,139.804,139.819,139.804,139.812,100199998.0
2006-02-14 22:15:00,139.813,139.819,139.8,139.8,189800001.0
2006-02-14 22:16:00,139.802,139.802,139.787,139.797,101700000.0
2006-02-14 22:17:00,139.793,139.801,139.788,139.801,83100000.0
2006-02-14 22:18:00,139.801,139.801,139.785,139.793,86599999.0
2006-02-14 22:19:00,139.798,139.806,139.788,139.788,165099998.0
2006-02-14 22:20:00,139.789,139.805,139.789,139.802,140800002.0
2006-02-14 22:21:00,139.81,139.811,139.804,139.805,47499999.0
2006-02-14 22:22:00,139.804,139.807,139.796,139.796,226500000.0
2006-02-14 22:23:00,139.798,139.813,139.798,139.813,270499995.0
2006-02-14 22:24:00,139.821,139.833,139.821,139.828,97200000.0
2006-02-14 22:25:00,139.83,139.847,139.825,139.825,242200001.0
2006-02-14 22:26:00,139.825,139.83,139.819,139.829,160299997.0
2006-02-14 22:27:00,139.826,139.834,139.816,139.819,515300000.0
2006-02-14 22:28:00,139.814,139.814,139.806,139.814,249500002.0
2006-02-14 22:29:00,139.82,139.824,139.82,139.824,32800000.0
2006-02-14 22:30:00,139.827,139.832,139.827,139.827,86700000.0
2006-02-14 22:31:00,139.828,139.836,139.819,139.836,227899997.0
2006-02-14 22:32:00,139.845,139.857,139.842,139.843,161499996.0
2006-02-14 22:33:00,139.842,139.842,139.828,139.828,255900003.0
2006-02-14 22:34:00,139.827,139.832,139.821,139.83,159000001.0
2006-02-14 22:35:00,139.822,139.827,139.81,139.81,188199998.0
2006-02-14 22:36:00,139.815,139.828,139.812,139.815,417799999.0
2006-02-14 22:37:00,139.815,139.819,139.81,139.81,223800003.0
2006-02-14 22:38:00,139.805,139.817,139.802,139.802,249200000.0
2006-02-14 22:39:00,139.803,139.817,139.802,139.814,285199999.0
2006-02-14 22:40:00,139.82,139.845,139.82,139.843,310599997.0
2006-02-14 22:41:00,139.842,139.842,139.817,139.817,225699998.0
2006-02-14 22:42:00,139.827,139.836,139.825,139.826,195099996.0
2006-02-14 22:43:00,139.833,139.84,139.833,139.839,104800000.0
2006-02-14 22:44:00,139.841,139.849,139.84,139.842,280499999.0
2006-02-14 22:45:00,139.845,139.853,139.84,139.846,324199997.0
2006-02-14 22:46:00,139.85,139.863,139.848,139.86,103099999.0
2006-02-14 22:47:00,139.852,139.852,139.81,139.81,56900000.0
2006-02-14 22:48:00,139.806,139.813,139.799,139.811,335000002.0
2006-02-14 22:49:00,139.818,139.828,139.81,139.817,358399996.0
2006-02-14 22:50:00,139.815,139.815,139.81,139.81,184299998.0
2006-02-14 22:51:00,139.81,139.826,139.81,139.815,171600000.0
2006-02-14 22:52:00,139.816,139.824,139.812,139.818,198499999.0
2006-02-14 22:53:00,139.812,139.837,139.812,139.827,224200004.0
2006-02-14 22:54:00,139.825,139.846,139.82,139.846,135800002.0
2006-02-14 22:55:00,139.851,139.882,139.851,139.86,93599999.0
2006-02-14 22:56:00,139.865,139.871,139.859,139.86,136599999.0
2006-02-14 22:57:00,139.851,139.862,139.851,139.852,139599998.0
2006-02-14 22:58:00,139.86,139.908,139.86,139.908,76700001.0
2006-02-14 22:59:00,139.918,139.918,139.889,139.9,156100002.0
2006-02-14 23:00:00,139.918,139.918,139.9,139.902,48800000.0
2006-02-14 23:01:00,139.911,139.923,139.895,139.918,89099999.0
2006-02-14 23:02:00,139.917,139.938,139.917,139.923,104200000.0
2006-02-14 23:03:00,139.92,139.922,139.913,139.913,57600000.0
2006-02-14 23:04:00,139.923,139.925,139.916,139.925,163699997.0
2006-02-14 23:05:00,139.917,139.927,139.917,139.92,56000000.0
2006-02-14 23:06:00,139.919,139.922,139.905,139.911,42100000.0
2006-02-14 23:07:00,139.92,139.928,139.914,139.926,80300000.0
2006-02-14 23:08:00,139.917,139.924,139.91,139.91,60000000.0
2006-02-14 23:09:00,139.914,139.914,139.905,139.905,95900001.0
2006-02-14 23:10:00,139.894,139.899,139.891,139.895,101900000.0
2006-02-14 23:11:00,139.885,139.895,139.881,139.895,77899999.0
2006-02-14 23:12:00,139.897,139.898,139.891,139.897,78000001.0
2006-02-14 23:13:00,139.9,139.919,139.9,139.914,78199999.0
2006-02-14 23:14:00,139.919,139.933,139.918,139.924,74400000.0
2006-02-14 23:15:00,139.928,139.94,139.928,139.932,52000001.0
2006-02-14 23:16:00,139.933,139.935,139.916,139.925,97400001.0
2006-02-14 23:17:00,139.925,139.934,139.925,139.934,26400000.0
2006-02-14 23:18:00,139.924,139.926,139.924,139.926,12000000.0
2006-02-14 23:19:00,139.912,139.916,139.905,139.916,43200000.0
2006-02-14 23:20:00,139.93,139.937,139.93,139.93,63400000.0
2006-02-14 23:21:00,139.936,139.941,139.926,139.93,132400001.0
2006-02-14 23:22:00,139.932,139.934,139.922,139.926,181899999.0
2006-02-14 23:23:00,139.925,139.933,139.921,139.928,53899999.0
2006-02-14 23:24:00,139.933,139.933,139.909,139.924,137799999.0
2006-02-14 23:25:00,139.928,139.934,139.925,139.928,99999999.0
2006-02-14 23:26:00,139.934,139.937,139.917,139.929,158599997.0
2006-02-14 23:27:00,139.944,139.956,139.943,139.948,115399999.0
2006-02-14 23:28:00,139.943,139.955,139.937,139.937,69800002.0
2006-02-14 23:29:00,139.94,139.958,139.94,139.944,66800000.0
2006-02-14 23:30:00,139.936,139.936,139.907,139.907,78299999.0
2006-02-14 23:31:00,139.91,139.927,139.91,139.92,70600000.0
2006-02-14 23:32:00,139.908,139.908,139.902,139.902,26399999.0
2006-02-14 23:33:00,139.897,139.903,139.897,139.903,83599999.0
2006-02-14 23:34:00,139.899,139.899,139.891,139.894,53600001.0
2006-02-14 23:35:00,139.902,139.903,139.891,139.903,116599997.0
2006-02-14 23:36:00,139.893,139.904,139.888,139.896,54400000.0
2006-02-14 23:37:00,139.907,139.908,139.903,139.908,74300001.0
2006-02-14 23:38:00,139.903,139.91,139.896,139.899,113399999.0
2006-02-14 23:39:00,139.908,139.932,139.904,139.932,33300000.0
2006-02-14 23:40:00,139.934,139.934,139.921,139.925,68000000.0
2006-02-14 23:41:00,139.915,139.933,139.915,139.933,13900000.0
2006-02-14 23:42:00,139.934,139.938,139.927,139.935,123599999.0
2006-02-14 23:43:00,139.935,139.935,139.935,139.935,28799999.0
2006-02-14 23:44:00,139.93,139.943,139.93,139.936,214699996.0
2006-02-14 23:45:00,139.928,139.928,139.921,139.922,100900002.0
2006-02-14 23:46:00,139.917,139.917,139.898,139.899,45699999.0
2006-02-14 23:47:00,139.901,139.905,139.894,139.899,71799999.0
2006-02-14 23:48:00,139.895,139.897,139.886,139.888,105900001.0
2006-02-14 23:49:00,139.883,139.884,139.864,139.867,120099999.0
2006-02-14 23:50:00,139.874,139.895,139.874,139.89,172400004.0
2006-02-14 23:51:00,139.888,139.898,139.887,139.887,47600000.0
2006-02-14 23:52:00,139.892,139.919,139.892,139.901,131300000.0
2006-02-14 23:53:00,139.902,139.922,139.901,139.922,87700001.0
2006-02-14 23:54:00,139.926,139.926,139.901,139.909,71900000.0
2006-02-14 23:55:00,139.899,139.901,139.858,139.858,112799998.0
2006-02-14 23:56:00,139.861,139.869,139.857,139.866,157600002.0
2006-02-14 23:57:00,139.867,139.869,139.857,139.869,106899999.0
2006-02-14 23:58:00,139.864,139.866,139.855,139.86,78400000.0
2006-02-14 23:59:00,139.86,139.865,139.857,139.865,72500001.0
2006-02-15 00:00:00,139.852,139.865,139.852,139.86,55900000.0
2006-02-15 00:01:00,139.848,139.871,139.838,139.851,176299997.0
2006-02-15 00:02:00,139.875,139.881,139.832,139.865,188399999.0
2006-02-15 00:03:00,139.882,139.885,139.837,139.85,151499997.0
2006-02-15 00:04:00,139.867,139.874,139.827,139.867,189899998.0
2006-02-15 00:05:00,139.875,139.875,139.847,139.87,107499998.0
2006-02-15 00:06:00,139.856,139.906,139.845,139.9,56400000.0
2006-02-15 00:07:00,139.86,139.898,139.845,139.88,139199998.0
2006-02-15 00:08:00,139.868,139.896,139.863,139.885,103700000.0
2006-02-15 00:09:00,139.877,139.89,139.844,139.85,110800000.0
2006-02-15 00:10:00,139.847,139.891,139.847,139.879,57299999.0
2006-02-15 00:11:00,139.86,139.89,139.855,139.881,45900000.0
2006-02-15 00:12:00,139.86,139.877,139.848,139.865,131400001.0
2006-02-15 00:13:00,139.864,139.875,139.856,139.868,58900000.0
2006-02-15 00:14:00,139.858,139.888,139.844,139.881,67100000.0
2006-02-15 00:15:00,139.872,139.881,139.832,139.832,98099999.0
2006-02-15 00:16:00,139.831,139.869,139.825,139.867,192900001.0
2006-02-15 00:17:00,139.835,139.85,139.835,139.849,93899999.0
2006-02-15 00:18:00,139.842,139.863,139.842,139.85,132400002.0
2006-02-15 00:19:00,139.863,139.88,139.863,139.875,117399999.0
2006-02-15 00:20:00,139.872,139.872,139.855,139.861,72200000.0
2006-02-15 00:21:00,139.846,139.846,139.82,139.82,53200000.0
2006-02-15 00:22:00,139.819,139.83,139.817,139.823,126199999.0
2006-02-15 00:23:00,139.818,139.818,139.801,139.812,132199998.0
2006-02-15 00:24:00,139.814,139.814,139.787,139.787,82100000.0
2006-02-15 00:25:00,139.796,139.803,139.794,139.803,52300002.0
2006-02-15 00:26:00,139.801,139.811,139.801,139.811,54000000.0
2006-02-15 00:27:00,139.808,139.808,139.807,139.807,3100000.0
2006-02-15 00:28:00,139.803,139.819,139.803,139.807,188099998.0
2006-02-15 00:29:00,139.832,139.834,139.813,139.815,53600000.0
2006-02-15 00:30:00,139.81,139.824,139.806,139.812,120899999.0
2006-02-15 00:31:00,139.81,139.823,139.805,139.815,53999998.0
2006-02-15 00:32:00,139.824,139.826,139.824,139.826,11100000.0
2006-02-15 00:33:00,139.83,139.839,139.824,139.835,165399999.0
2006-02-15 00:34:00,139.834,139.835,139.826,139.826,135600003.0
2006-02-15 00:35:00,139.827,139.838,139.823,139.838,100700001.0
2006-02-15 00:36:00,139.835,139.841,139.833,139.838,120100003.0
2006-02-15 00:37:00,139.84,139.85,139.84,139.85,72499999.0
2006-02-15 00:38:00,139.846,139.853,139.84,139.84,85900000.0
2006-02-15 00:39:00,139.845,139.871,139.845,139.871,107600000.0
2006-02-15 00:40:00,139.859,139.869,139.846,139.86,67600000.0
2006-02-15 00:41:00,139.86,139.87,139.86,139.865,50400000.0
2006-02-15 00:42:00,139.854,139.863,139.85,139.858,85899999.0
2006-02-15 00:43:00,139.858,139.872,139.852,139.852,150499997.0
2006-02-15 00:44:00,139.852,139.862,139.852,139.862,108700003.0
2006-02-15 00:45:00,139.869,139.887,139.869,139.88,87000000.0
2006-02-15 00:46:00,139.882,139.886,139.88,139.88,51200000.0
2006-02-15 00:47:00,139.884,139.884,139.875,139.875,54800000.0
2006-02-15 00:48:00,139.877,139.884,139.871,139.884,89599998.0
2006-02-15 00:49:00,139.881,139.882,139.86,139.86,74199999.0
2006-02-15 00:50:00,139.858,139.863,139.845,139.853,71200000.0
2006-02-15 00:51:00,139.865,139.865,139.853,139.86,51900000.0
2006-02-15 00:52:00,139.86,139.868,139.853,139.868,123199997.0
2006-02-15 00:53:00,139.868,139.868,139.865,139.865,34700000.0
2006-02-15 00:54:00,139.865,139.87,139.86,139.865,117299999.0
2006-02-15 00:55:00,139.86,139.87,139.86,139.863,148499998.0
2006-02-15 00:56:00,139.86,139.869,139.851,139.862,186400002.0
2006-02-15 00:57:00,139.856,139.861,139.851,139.856,167399998.0
2006-02-15 00:58:00,139.867,139.878,139.852,139.859,154000003.0
2006-02-15 00:59:00,139.867,139.897,139.867,139.885,76200000.0
2006-02-15 01:00:00,139.89,139.92,139.89,139.919,114599998.0
2006-02-15 01:01:00,139.929,139.941,139.929,139.935,49300000.0
2006-02-15 01:02:00,139.936,139.946,139.926,139.946,101299999.0
2006-02-15 01:03:00,139.94,139.962,139.936,139.953,116700001.0
2006-02-15 01:04:00,139.95,139.973,139.95,139.972,136000002.0
2006-02-15 01:05:00,139.972,140.028,139.972,140.028,57600001.0
2006-02-15 01:06:00,140.053,140.054,140.04,140.04,131499998.0
2006-02-15 01:07:00,140.048,140.058,140.042,140.058,102100001.0
2006-02-15 01:08:00,140.049,140.059,140.047,140.059,82400001.0
2006-02-15 01:09:00,140.063,140.093,140.05,140.093,74300002.0
2006-02-15 01:10:00,140.105,140.105,140.084,140.093,154400000.0
2006-02-15 01:11:00,140.09,140.101,140.088,140.089,123800000.0
2006-02-15 01:12:00,140.093,140.097,140.083,140.095,117100000.0
2006-02-15 01:13:00,140.093,140.093,140.084,140.088,58100000.0
2006-02-15 01:14:00,140.09,140.114,140.087,140.114,93199999.0
2006-02-15 01:15:00,140.123,140.123,140.111,140.111,109000000.0
2006-02-15 01:16:00,140.118,140.148,140.107,140.148,143000001.0
2006-02-15 01:17:00,140.147,140.161,140.147,140.149,78500000.0
2006-02-15 01:18:00,140.152,140.164,140.144,140.164,58599999.0
2006-02-15 01:19:00,140.17,140.178,140.158,140.158,54400000.0
2006-02-15 01:20:00,140.154,140.155,140.124,140.124,53700000.0
2006-02-15 01:21:00,140.106,140.115,140.104,140.105,101700000.0
2006-02-15 01:22:00,140.106,140.13,140.106,140.13,90700000.0
2006-02-15 01:23:00,140.125,140.137,140.121,140.123,53400000.0
2006-02-15 01:24:00,140.113,140.126,140.11,140.11,152500000.0
2006-02-15 01:25:00,140.122,140.122,140.108,140.112,118899999.0
2006-02-15 01:26:00,140.106,140.124,140.1,140.109,175399999.0
2006-02-15 01:27:00,140.116,140.123,140.105,140.109,81200002.0
2006-02-15 01:28:00,140.117,140.131,140.107,140.13,81999999.0
2006-02-15 01:29:00,140.137,140.137,140.118,140.118,169399999.0
2006-02-15 01:30:00,140.115,140.151,140.115,140.151,77200000.0
2006-02-15 01:31:00,140.15,140.157,140.145,140.148,113599999.0
2006-02-15 01:32:00,140.139,140.166,140.139,140.166,52099999.0
2006-02-15 01:33:00,140.168,140.171,140.156,140.16,62500000.0
2006-02-15 01:34:00,140.167,140.167,140.15,140.158,115700001.0
2006-02-15 01:35:00,140.167,140.167,140.158,140.167,89999998.0
2006-02-15 01:36:00,140.159,140.178,140.158,140.178,172900000.0
2006-02-15 01:37:00,140.175,140.175,140.149,140.15,84300000.0
2006-02-15 01:38:00,140.154,140.18,140.153,140.18,125800001.0
2006-02-15 01:39:00,140.19,140.203,140.183,140.198,76700000.0
2006-02-15 01:40:00,140.2,140.205,140.188,140.199,109200003.0
2006-02-15 01:41:00,140.205,140.218,140.205,140.21,22400000.0
2006-02-15 01:42:00,140.213,140.213,140.202,140.205,152800000.0
2006-02-15 01:43:00,140.2,140.214,140.2,140.205,60300000.0
2006-02-15 01:44:00,140.198,140.221,140.198,140.215,89599999.0
2006-02-15 01:45:00,140.215,140.216,140.208,140.213,91399999.0
2006-02-15 01:46:00,140.212,140.215,140.206,140.206,47600000.0
2006-02-15 01:47:00,140.193,140.193,140.179,140.179,114799998.0
2006-02-15 01:48:00,140.16,140.17,140.159,140.165,55600000.0
2006-02-15 01:49:00,140.161,140.169,140.157,140.163,108100001.0
2006-02-15 01:50:00,140.156,140.169,140.156,140.169,112300002.0
2006-02-15 01:51:00,140.165,140.165,140.152,140.152,142100002.0
2006-02-15 01:52:00,140.161,140.163,140.152,140.161,79900000.0
2006-02-15 01:53:00,140.161,140.164,140.152,140.16,145300001.0
2006-02-15 01:54:00,140.169,140.173,140.155,140.155,29200000.0
2006-02-15 01:55:00,140.173,140.173,140.159,140.168,61300000.0
2006-02-15 01:56:00,140.168,140.178,140.166,140.167,110700000.0
2006-02-15 01:57:00,140.166,140.167,140.155,140.155,72599999.0
2006-02-15 01:58:00,140.156,140.156,140.133,140.133,70400001.0
2006-02-15 01:59:00,140.14,140.15,140.126,140.134,91200001.0
2006-02-15 02:00:00,140.131,140.131,140.087,140.088,97799998.0
2006-02-15 02:01:00,140.093,140.104,140.088,140.093,83000000.0
2006-02-15 02:02:00,140.099,140.109,140.086,140.086,78900000.0
2006-02-15 02:03:00,140.096,140.11,140.085,140.11,136300003.0
2006-02-15 02:04:00,140.114,140.125,140.103,140.103,111100000.0
2006-02-15 02:05:00,140.091,140.113,140.091,140.109,45100001.0
2006-02-15 02:06:00,140.113,140.114,140.107,140.113,79200000.0
2006-02-15 02:07:00,140.106,140.106,140.08,140.082,130799999.0
2006-02-15 02:08:00,140.09,140.1,140.09,140.1,103700000.0
2006-02-15 02:09:00,140.114,140.115,140.104,140.11,191899996.0
2006-02-15 02:10:00,140.107,140.111,140.098,140.111,61800001.0
2006-02-15 02:11:00,140.111,140.124,140.104,140.113,80700001.0
2006-02-15 02:12:00,140.102,140.109,140.098,140.109,72499998.0
2006-02-15 02:13:00,140.119,140.137,140.119,140.137,94300000.0
2006-02-15 02:14:00,140.137,140.14,140.132,140.135,66500000.0
2006-02-15 02:15:00,140.148,140.154,140.143,140.143,119799999.0
2006-02-15 02:16:00,140.144,140.154,140.143,140.143,146199997.0
2006-02-15 02:17:00,140.142,140.149,140.133,140.133,112000002.0
2006-02-15 02:18:00,140.127,140.127,140.117,140.125,89000000.0
2006-02-15 02:19:00,140.121,140.127,140.112,140.112,79600001.0
2006-02-15 02:20:00,140.119,140.126,140.114,140.114,91900000.0
2006-02-15 02:21:00,140.12,140.132,140.11,140.11,83899999.0
2006-02-15 02:22:00,140.107,140.116,140.101,140.104,117999999.0
2006-02-15 02:23:00,140.11,140.135,140.11,140.121,52800000.0
2006-02-15 02:24:00,140.121,140.121,140.099,140.1,53200000.0
2006-02-15 02:25:00,140.087,140.101,140.087,140.1,71900000.0
2006-02-15 02:26:00,140.107,140.115,140.1,140.103,122299997.0
2006-02-15 02:27:00,140.104,140.115,140.104,140.115,61999998.0
2006-02-15 02:28:00,140.117,140.123,140.107,140.109,102299999.0
2006-02-15 02:29:00,140.106,140.15,140.106,140.15,115900000.0
2006-02-15 02:30:00,140.153,140.164,140.153,140.158,94199999.0
2006-02-15 02:31:00,140.163,140.163,140.146,140.152,79699999.0
2006-02-15 02:32:00,140.148,140.157,140.141,140.15,98199998.0
2006-02-15 02:33:00,140.145,140.16,140.145,140.16,31200000.0
2006-02-15 02:34:00,140.153,140.158,140.141,140.158,46800000.0
2006-02-15 02:35:00,140.152,140.152,140.121,140.135,145800002.0
2006-02-15 02:36:00,140.132,140.144,140.128,140.133,70600001.0
2006-02-15 02:37:00,140.13,140.13,140.13,140.13,121899997.0
2006-02-15 02:38:00,140.135,140.135,140.125,140.135,88100001.0
2006-02-15 02:39:00,140.13,140.13,140.13,140.13,60500000.0
2006-02-15 02:40:00,140.126,140.135,140.114,140.135,78600000.0
2006-02-15 02:41:00,140.14,140.17,140.139,140.16,122199999.0
2006-02-15 02:42:00,140.151,140.156,140.145,140.145,65599999.0
2006-02-15 02:43:00,140.139,140.161,140.139,140.161,75900001.0
2006-02-15 02:44:00,140.165,140.18,140.165,140.169,104900001.0
2006-02-15 02:45:00,140.17,140.178,140.169,140.172,91199999.0
2006-02-15 02:46:00,140.174,140.183,140.16,140.183,116600000.0
2006-02-15 02:47:00,140.193,140.193,140.164,140.18,164199998.0
2006-02-15 02:48:00,140.186,140.186,140.167,140.167,55800000.0
2006-02-15 02:49:00,140.147,140.147,140.107,140.113,90100000.0
2006-02-15 02:50:00,140.108,140.129,140.091,140.129,58100000.0
2006-02-15 02:51:00,140.147,140.172,140.147,140.162,137700002.0
2006-02-15 02:52:00,140.17,140.185,140.17,140.185,113099998.0
2006-02-15 02:53:00,140.186,140.197,140.17,140.187,72800000.0
2006-02-15 02:54:00,140.205,140.235,140.205,140.231,61600002.0
2006-02-15 02:55:00,140.215,140.239,140.2,140.214,89199999.0
2006-02-15 02:56:00,140.211,140.215,140.168,140.168,99700000.0
2006-02-15 02:57:00,140.178,140.187,140.178,140.187,16800000.0
2006-02-15 02:58:00,140.198,140.206,140.178,140.179,58600000.0
2006-02-15 02:59:00,140.177,140.184,140.157,140.157,109099997.0
2006-02-15 03:00:00,140.17,140.195,140.17,140.173,63900000.0
2006-02-15 03:01:00,140.169,140.18,140.163,140.177,117299998.0
2006-02-15 03:02:00,140.169,140.172,140.145,140.145,88400000.0
2006-02-15 03:03:00,140.137,140.15,140.128,140.138,132800000.0
2006-02-15 03:04:00,140.132,140.135,140.109,140.109,63200000.0
2006-02-15 03:05:00,140.105,140.115,140.105,140.107,158500002.0
2006-02-15 03:06:00,140.109,140.113,140.089,140.101,156999999.0
2006-02-15 03:07:00,140.098,140.125,140.098,140.125,121500000.0
2006-02-15 03:08:00,140.135,140.135,140.118,140.119,131800000.0
2006-02-15 03:09:00,140.131,140.133,140.13,140.132,71400002.0
2006-02-15 03:10:00,140.134,140.134,140.129,140.129,9600000.0
2006-02-15 03:11:00,140.145,140.155,140.137,140.155,97400000.0
2006-02-15 03:12:00,140.153,140.153,140.135,140.135,83100000.0
2006-02-15 03:13:00,140.14,140.14,140.138,140.138,54400000.0
2006-02-15 03:14:00,140.133,140.157,140.133,140.157,42400000.0
2006-02-15 03:15:00,140.162,140.163,140.162,140.163,8800000.0
2006-02-15 03:16:00,140.172,140.194,140.172,140.18,115600000.0
2006-02-15 03:17:00,140.181,140.181,140.164,140.172,83799999.0
2006-02-15 03:18:00,140.172,140.183,140.169,140.173,85100000.0
2006-02-15 03:19:00,140.192,140.207,140.192,140.198,33600001.0
2006-02-15 03:20:00,140.195,140.197,140.185,140.185,109800002.0
2006-02-15 03:21:00,140.192,140.192,140.174,140.192,120599998.0
2006-02-15 03:22:00,140.187,140.187,140.171,140.184,131899997.0
2006-02-15 03:23:00,140.18,140.183,140.175,140.175,33000000.0
2006-02-15 03:24:00,140.181,140.188,140.181,140.182,68799999.0
2006-02-15 03:25:00,140.175,140.175,140.151,140.158,139799998.0
2006-02-15 03:26:00,140.16,140.169,140.16,140.162,66000000.0
2006-02-15 03:27:00,140.17,140.171,140.161,140.169,101800001.0
2006-02-15 03:28:00,140.17,140.17,140.17,140.17,22900000.0
2006-02-15 03:29:00,140.17,140.176,140.165,140.165,59700000.0
2006-02-15 03:30:00,140.159,140.178,140.159,140.175,87600002.0
2006-02-15 03:31:00,140.172,140.177,140.168,140.172,56100000.0
2006-02-15 03:32:00,140.164,140.166,140.153,140.16,65300001.0
2006-02-15 03:33:00,140.16,140.165,140.145,140.165,91000000.0
2006-02-15 03:34:00,140.157,140.157,140.144,140.154,58200000.0
2006-02-15 03:35:00,140.163,140.165,140.148,140.148,112899999.0
2006-02-15 03:36:00,140.147,140.153,140.143,140.15,80199999.0
2006-02-15 03:37:00,140.158,140.173,140.158,140.164,99200000.0
2006-02-15 03:38:00,140.174,140.205,140.173,140.205,74700001.0
2006-02-15 03:39:00,140.205,140.222,140.194,140.222,75200000.0
2006-02-15 03:40:00,140.222,140.229,140.197,140.2,126300002.0
2006-02-15 03:41:00,140.199,140.199,140.195,140.196,78499999.0
2006-02-15 03:42:00,140.197,140.215,140.178,140.193,126399999.0
2006-02-15 03:43:00,140.198,140.231,140.196,140.224,132499999.0
2006-02-15 03:44:00,140.23,140.24,140.225,140.24,99199999.0
2006-02-15 03:45:00,140.255,140.255,140.231,140.233,126499998.0
2006-02-15 03:46:00,140.236,140.254,140.236,140.247,114800001.0
2006-02-15 03:47:00,140.237,140.246,140.237,140.239,114699996.0
2006-02-15 03:48:00,140.233,140.242,140.233,140.242,33500000.0
2006-02-15 03:49:00,140.238,140.239,140.228,140.237,142500003.0
2006-02-15 03:50:00,140.25,140.254,140.248,140.25,43800000.0
2006-02-15 03:51:00,140.266,140.269,140.266,140.269,37500001.0
2006-02-15 03:52:00,140.275,140.275,140.268,140.271,66499999.0
2006-02-15 03:53:00,140.276,140.314,140.276,140.314,73600000.0
2006-02-15 03:54:00,140.312,140.329,140.308,140.312,163299999.0
2006-02-15 03:55:00,140.313,140.332,140.313,140.329,33600000.0
2006-02-15 03:56:00,140.318,140.318,140.311,140.314,53700000.0
2006-02-15 03:57:00,140.324,140.327,140.302,140.302,53300000.0
2006-02-15 03:58:00,140.292,140.292,140.284,140.288,106899999.0
2006-02-15 03:59:00,140.283,140.288,140.283,140.288,77999999.0
2006-02-15 04:00:00,140.288,140.293,140.288,140.293,21000000.0
2006-02-15 04:01:00,140.305,140.329,140.305,140.317,34700000.0
2006-02-15 04:02:00,140.312,140.324,140.298,140.298,126400003.0
2006-02-15 04:03:00,140.297,140.297,140.263,140.272,73899999.0
2006-02-15 04:04:00,140.275,140.28,140.263,140.275,87300000.0
2006-02-15 04:05:00,140.277,140.286,140.273,140.275,122999999.0
2006-02-15 04:06:00,140.284,140.291,140.281,140.284,70700000.0
2006-02-15 04:07:00,140.282,140.282,140.27,140.27,91000000.0
2006-02-15 04:08:00,140.276,140.276,140.255,140.255,63599999.0
2006-02-15 04:09:00,140.243,140.253,140.236,140.249,153200001.0
2006-02-15 04:10:00,140.247,140.255,140.238,140.255,67199998.0
2006-02-15 04:11:00,140.255,140.259,140.251,140.252,33400000.0
2006-02-15 04:12:00,140.236,140.236,140.215,140.215,71400001.0
2006-02-15 04:13:00,140.227,140.242,140.227,140.241,36000000.0
2006-02-15 04:14:00,140.246,140.248,140.243,140.246,83600002.0
2006-02-15 04:15:00,140.238,140.238,140.225,140.225,55700000.0
2006-02-15 04:16:00,140.219,140.228,140.216,140.218,118300001.0
2006-02-15 04:17:00,140.227,140.228,140.217,140.217,123600002.0
2006-02-15 04:18:00,140.212,140.225,140.21,140.21,106499999.0
2006-02-15 04:19:00,140.215,140.224,140.214,140.219,152999998.0
2006-02-15 04:20:00,140.228,140.231,140.223,140.223,87399999.0
2006-02-15 04:21:00,140.232,140.239,140.229,140.239,137799998.0
2006-02-15 04:22:00,140.243,140.275,140.243,140.265,144799999.0
2006-02-15 04:23:00,140.261,140.269,140.261,140.269,6500000.0
2006-02-15 04:24:00,140.26,140.262,140.244,140.25,51100000.0
2006-02-15 04:25:00,140.248,140.257,140.248,140.251,158300003.0
2006-02-15 04:26:00,140.256,140.267,140.256,140.261,72999998.0
2006-02-15 04:27:00,140.26,140.26,140.245,140.26,20800000.0
2006-02-15 04:28:00,140.26,140.266,140.258,140.264,152200000.0
2006-02-15 04:29:00,140.26,140.275,140.26,140.268,154199998.0
2006-02-15 04:30:00,140.28,140.291,140.275,140.291,60799999.0
2006-02-15 04:31:00,140.293,140.306,140.293,140.298,70000000.0
2006-02-15 04:32:00,140.297,140.297,140.275,140.28,103099999.0
2006-02-15 04:33:00,140.283,140.283,140.269,140.278,56800000.0
2006-02-15 04:34:00,140.29,140.291,140.27,140.27,67399999.0
2006-02-15 04:35:00,140.274,140.274,140.267,140.272,28500000.0
2006-02-15 04:36:00,140.275,140.281,140.267,140.267,75999999.0
2006-02-15 04:37:00,140.268,140.268,140.26,140.26,126700002.0
2006-02-15 04:38:00,140.271,140.271,140.267,140.27,39200000.0
2006-02-15 04:39:00,140.278,140.291,140.277,140.29,46800000.0
2006-02-15 04:40:00,140.297,140.304,140.294,140.304,89699999.0
2006-02-15 04:41:00,140.297,140.303,140.29,140.3,161899999.0
2006-02-15 04:42:00,140.29,140.294,140.29,140.294,22700000.0
2006-02-15 04:43:00,140.286,140.286,140.278,140.282,83899999.0
2006-02-15 04:44:00,140.298,140.309,140.291,140.291,76000000.0
2006-02-15 04:45:00,140.293,140.3,140.288,140.293,251100000.0
2006-02-15 04:46:00,140.293,140.293,140.291,140.291,17500000.0
2006-02-15 04:47:00,140.293,140.293,140.282,140.293,32700000.0
2006-02-15 04:48:00,140.292,140.304,140.29,140.293,101099999.0
2006-02-15 04:49:00,140.293,140.302,140.291,140.302,56100000.0
2006-02-15 04:50:00,140.309,140.315,140.309,140.312,50000001.0
2006-02-15 04:51:00,140.31,140.31,140.31,140.31,800000.0
2006-02-15 04:52:00,140.303,140.305,140.294,140.305,102600002.0
2006-02-15 04:53:00,140.299,140.299,140.296,140.296,9900000.0
2006-02-15 04:54:00,140.29,140.29,140.285,140.287,51000001.0
2006-02-15 04:55:00,140.285,140.289,140.282,140.289,152699999.0
2006-02-15 04:56:00,140.285,140.29,140.273,140.287,149400000.0
2006-02-15 04:57:00,140.29,140.305,140.29,140.305,35800000.0
2006-02-15 04:58:00,140.314,140.324,140.305,140.308,88600001.0
2006-02-15 04:59:00,140.308,140.318,140.308,140.316,89699999.0
2006-02-15 05:00:00,140.323,140.339,140.323,140.339,55900000.0
2006-02-15 05:01:00,140.337,140.345,140.325,140.325,61599999.0
2006-02-15 05:02:00,140.318,140.338,140.311,140.331,116399999.0
2006-02-15 05:03:00,140.343,140.347,140.329,140.33,77300000.0
2006-02-15 05:04:00,140.327,140.34,140.327,140.332,148500002.0
2006-02-15 05:05:00,140.323,140.325,140.316,140.325,68200000.0
2006-02-15 05:06:00,140.32,140.324,140.315,140.316,59499999.0
2006-02-15 05:07:00,140.318,140.32,140.311,140.319,165399999.0
2006-02-15 05:08:00,140.314,140.324,140.314,140.323,75899998.0
2006-02-15 05:09:00,140.333,140.333,140.326,140.328,77499998.0
2006-02-15 05:10:00,140.324,140.332,140.324,140.331,86200000.0
2006-02-15 05:11:00,140.337,140.345,140.322,140.341,45400000.0
2006-02-15 05:12:00,140.342,140.349,140.339,140.346,62499999.0
2006-02-15 05:13:00,140.348,140.348,140.329,140.339,126600000.0
2006-02-15 05:14:00,140.343,140.343,140.332,140.335,116099998.0
2006-02-15 05:15:00,140.337,140.337,140.323,140.337,88199998.0
2006-02-15 05:16:00,140.341,140.346,140.337,140.346,104499998.0
2006-02-15 05:17:00,140.334,140.35,140.334,140.336,127599999.0
2006-02-15 05:18:00,140.34,140.343,140.333,140.336,59700000.0
2006-02-15 05:19:00,140.325,140.332,140.325,140.33,60300000.0
2006-02-15 05:20:00,140.332,140.332,140.318,140.332,100100002.0
2006-02-15 05:21:00,140.331,140.34,140.318,140.34,92299999.0
2006-02-15 05:22:00,140.335,140.342,140.332,140.341,164500002.0
2006-02-15 05:23:00,140.33,140.342,140.33,140.342,57000000.0
2006-02-15 05:24:00,140.339,140.339,140.33,140.335,35200000.0
2006-02-15 05:25:00,140.343,140.346,140.334,140.338,28600000.0
2006-02-15 05:26:00,140.333,140.333,140.328,140.328,42400000.0
2006-02-15 05:27:00,140.329,140.345,140.329,140.335,86900000.0
2006-02-15 05:28:00,140.34,140.345,140.34,140.345,34400000.0
2006-02-15 05:29:00,140.343,140.343,140.327,140.336,78500001.0
2006-02-15 05:30:00,140.324,140.324,140.312,140.317,97699998.0
2006-02-15 05:31:00,140.32,140.32,140.32,140.32,11200000.0
2006-02-15 05:32:00,140.323,140.323,140.32,140.32,48800000.0
2006-02-15 05:33:00,140.341,140.352,140.341,140.352,65000001.0
2006-02-15 05:34:00,140.343,140.361,140.338,140.36,157200001.0
2006-02-15 05:35:00,140.352,140.361,140.349,140.35,67700000.0
2006-02-15 05:36:00,140.346,140.353,140.338,140.353,87700002.0
2006-02-15 05:37:00,140.34,140.347,140.332,140.336,107799999.0
2006-02-15 05:38:00,140.337,140.347,140.325,140.34,48900000.0
2006-02-15 05:39:00,140.337,140.347,140.337,140.34,88099997.0
2006-02-15 05:40:00,140.339,140.343,140.326,140.33,103200002.0
2006-02-15 05:41:00,140.323,140.327,140.311,140.311,59000000.0
2006-02-15 05:42:00,140.308,140.308,140.297,140.297,164099997.0
2006-02-15 05:43:00,140.303,140.312,140.298,140.3,135099999.0
2006-02-15 05:44:00,140.296,140.308,140.296,140.305,83999999.0
2006-02-15 05:45:00,140.312,140.328,140.312,140.328,78100001.0
2006-02-15 05:46:00,140.317,140.327,140.312,140.321,37500000.0
2006-02-15 05:47:00,140.318,140.318,140.303,140.308,58100000.0
2006-02-15 05:48:00,140.311,140.311,140.304,140.304,18500000.0
2006-02-15 05:49:00,140.309,140.316,140.302,140.307,99099999.0
2006-02-15 05:50:00,140.31,140.31,140.308,140.31,20500000.0
2006-02-15 05:51:00,140.303,140.303,140.295,140.295,74999998.0
2006-02-15 05:52:00,140.286,140.302,140.286,140.29,196500005.0
2006-02-15 05:53:00,140.29,140.301,140.287,140.288,175600000.0
2006-02-15 05:54:00,140.294,140.305,140.294,140.305,113699997.0
2006-02-15 05:55:00,140.306,140.306,140.29,140.29,15200000.0
2006-02-15 05:56:00,140.286,140.293,140.284,140.284,71099999.0
2006-02-15 05:57:00,140.274,140.274,140.259,140.259,43099999.0
2006-02-15 05:58:00,140.262,140.276,140.255,140.276,120400000.0
2006-02-15 05:59:00,140.277,140.28,140.269,140.275,107099999.0
2006-02-15 06:00:00,140.27,140.27,140.256,140.264,165100004.0
2006-02-15 06:01:00,140.276,140.276,140.261,140.263,86599999.0
2006-02-15 06:02:00,140.264,140.288,140.264,140.278,65299999.0
2006-02-15 06:03:00,140.281,140.289,140.263,140.263,100799999.0
2006-02-15 06:04:00,140.259,140.268,140.254,140.255,35500000.0
2006-02-15 06:05:00,140.257,140.271,140.255,140.271,118499996.0
2006-02-15 06:06:00,140.273,140.281,140.269,140.269,120700001.0
2006-02-15 06:07:00,140.258,140.269,140.256,140.258,90100000.0
2006-02-15 06:08:00,140.271,140.271,140.259,140.27,58600000.0
2006-02-15 06:09:00,140.262,140.269,140.258,140.265,132700000.0
2006-02-15 06:10:00,140.266,140.268,140.264,140.265,86200000.0
2006-02-15 06:11:00,140.254,140.26,140.25,140.253,85000000.0
2006-02-15 06:12:00,140.246,140.246,140.242,140.242,37800000.0
2006-02-15 06:13:00,140.235,140.245,140.232,140.235,71600000.0
2006-02-15 06:14:00,140.246,140.248,140.246,140.248,22500000.0
2006-02-15 06:15:00,140.252,140.252,140.238,140.249,102400001.0
2006-02-15 06:16:00,140.26,140.266,140.25,140.26,34900000.0
2006-02-15 06:17:00,140.262,140.27,140.26,140.268,36000000.0
2006-02-15 06:18:00,140.26,140.271,140.26,140.269,69100000.0
2006-02-15 06:19:00,140.275,140.275,140.259,140.267,111300000.0
2006-02-15 06:20:00,140.265,140.275,140.265,140.275,19200000.0
2006-02-15 06:21:00,140.274,140.277,140.257,140.257,43700001.0
2006-02-15 06:22:00,140.262,140.269,140.257,140.269,266000004.0
2006-02-15 06:23:00,140.277,140.286,140.266,140.283,118599999.0
2006-02-15 06:24:00,140.279,140.279,140.276,140.276,70300003.0
2006-02-15 06:25:00,140.274,140.274,140.26,140.268,85199999.0
2006-02-15 06:26:00,140.273,140.283,140.273,140.283,130200001.0
2006-02-15 06:27:00,140.29,140.293,140.283,140.283,46200001.0
2006-02-15 06:28:00,140.284,140.296,140.28,140.282,88699999.0
2006-02-15 06:29:00,140.292,140.293,140.292,140.293,17600000.0
2006-02-15 06:30:00,140.296,140.297,140.285,140.285,74300000.0
2006-02-15 06:31:00,140.292,140.294,140.279,140.279,177700001.0
2006-02-15 06:32:00,140.28,140.285,140.275,140.278,92700000.0
2006-02-15 06:33:00,140.28,140.282,140.28,140.28,79100000.0
2006-02-15 06:34:00,140.276,140.288,140.275,140.275,25000000.0
2006-02-15 06:35:00,140.269,140.282,140.268,140.279,100899999.0
2006-02-15 06:36:00,140.278,140.278,140.257,140.257,30300000.0
2006-02-15 06:37:00,140.253,140.259,140.245,140.258,51499999.0
2006-02-15 06:38:00,140.256,140.256,140.219,140.228,63700000.0
2006-02-15 06:39:00,140.231,140.231,140.224,140.224,32000001.0
2006-02-15 06:40:00,140.215,140.228,140.215,140.215,179299998.0
2006-02-15 06:41:00,140.215,140.225,140.215,140.224,113700002.0
2006-02-15 06:42:00,140.224,140.228,140.218,140.221,40400000.0
2006-02-15 06:43:00,140.222,140.222,140.207,140.207,123000001.0
2006-02-15 06:44:00,140.208,140.208,140.186,140.186,49499999.0
2006-02-15 06:45:00,140.2,140.205,140.196,140.202,41400000.0
2006-02-15 06:46:00,140.191,140.195,140.182,140.182,127699998.0
2006-02-15 06:47:00,140.181,140.187,140.175,140.187,34400000.0
2006-02-15 06:48:00,140.195,140.197,140.184,140.189,73100000.0
2006-02-15 06:49:00,140.192,140.198,140.184,140.194,159600003.0
2006-02-15 06:50:00,140.199,140.207,140.186,140.194,72099999.0
2006-02-15 06:51:00,140.194,140.211,140.194,140.2,82300000.0
2006-02-15 06:52:00,140.198,140.21,140.191,140.191,61800000.0
2006-02-15 06:53:00,140.195,140.195,140.195,140.195,22400000.0
2006-02-15 06:54:00,140.2,140.214,140.2,140.205,41600000.0
2006-02-15 06:55:00,140.204,140.214,140.198,140.198,70400000.0
2006-02-15 06:56:00,140.207,140.207,140.187,140.192,146200000.0
2006-02-15 06:57:00,140.195,140.204,140.193,140.2,126700000.0
2006-02-15 06:58:00,140.198,140.202,140.187,140.189,113599999.0
2006-02-15 06:59:00,140.183,140.183,140.163,140.163,78299999.0
2006-02-15 07:00:00,140.163,140.163,140.15,140.15,77999999.0
2006-02-15 07:01:00,140.148,140.161,140.143,140.157,107800002.0
2006-02-15 07:02:00,140.155,140.159,140.147,140.147,43200000.0
2006-02-15 07:03:00,140.145,140.145,140.123,140.13,104000000.0
2006-02-15 07:04:00,140.128,140.142,140.127,140.137,81600000.0
2006-02-15 07:05:00,140.123,140.152,140.123,140.14,148199997.0
2006-02-15 07:06:00,140.138,140.153,140.138,140.153,72500000.0
2006-02-15 07:07:00,140.161,140.161,140.14,140.14,50500001.0
2006-02-15 07:08:00,140.138,140.149,140.132,140.137,98300000.0
2006-02-15 07:09:00,140.141,140.155,140.141,140.15,48800000.0
2006-02-15 07:10:00,140.158,140.162,140.152,140.152,70699999.0
2006-02-15 07:11:00,140.153,140.16,140.146,140.146,150200001.0
2006-02-15 07:12:00,140.143,140.157,140.143,140.157,126100001.0
2006-02-15 07:13:00,140.151,140.157,140.151,140.151,142899997.0
2006-02-15 07:14:00,140.142,140.151,140.139,140.148,89500002.0
2006-02-15 07:15:00,140.145,140.158,140.145,140.15,72800000.0
2006-02-15 07:16:00,140.153,140.161,140.153,140.158,91600003.0
2006-02-15 07:17:00,140.157,140.162,140.148,140.162,27000000.0
2006-02-15 07:18:00,140.154,140.168,140.154,140.168,31000000.0
2006-02-15 07:19:00,140.169,140.184,140.169,140.181,46500000.0
2006-02-15 07:20:00,140.165,140.196,140.165,140.187,279000002.0
2006-02-15 07:21:00,140.186,140.19,140.177,140.177,78300000.0
2006-02-15 07:22:00,140.175,140.182,140.169,140.18,98000000.0
2006-02-15 07:23:00,140.192,140.192,140.18,140.19,135099998.0
2006-02-15 07:24:00,140.187,140.187,140.175,140.177,75600000.0
2006-02-15 07:25:00,140.171,140.181,140.169,140.172,107899998.0
2006-02-15 07:26:00,140.18,140.185,140.178,140.18,105699998.0
2006-02-15 07:27:00,140.178,140.178,140.165,140.165,161300005.0
2006-02-15 07:28:00,140.179,140.2,140.179,140.193,123599999.0
2006-02-15 07:29:00,140.196,140.21,140.196,140.201,99400001.0
2006-02-15 07:30:00,140.197,140.2,140.197,140.2,46399999.0
2006-02-15 07:31:00,140.197,140.197,140.185,140.185,28900000.0
2006-02-15 07:32:00,140.181,140.183,140.178,140.179,70099999.0
2006-02-15 07:33:00,140.178,140.182,140.171,140.171,116999997.0
2006-02-15 07:34:00,140.173,140.173,140.156,140.162,80499999.0
2006-02-15 07:35:00,140.158,140.166,140.151,140.16,71900000.0
2006-02-15 07:36:00,140.163,140.172,140.163,140.164,60400000.0
2006-02-15 07:37:00,140.174,140.186,140.164,140.166,36000000.0
2006-02-15 07:38:00,140.17,140.178,140.17,140.178,30499999.0
2006-02-15 07:39:00,140.165,140.175,140.163,140.17,109500000.0
2006-02-15 07:40:00,140.164,140.169,140.161,140.169,122499998.0
2006-02-15 07:41:00,140.161,140.163,140.155,140.155,143399997.0
2006-02-15 07:42:00,140.146,140.167,140.146,140.161,71499998.0
2006-02-15 07:43:00,140.159,140.168,140.156,140.167,137900003.0
2006-02-15 07:44:00,140.166,140.171,140.157,140.16,53000000.0
2006-02-15 07:45:00,140.159,140.17,140.159,140.164,91300000.0
2006-02-15 07:46:00,140.171,140.172,140.162,140.162,114100000.0
2006-02-15 07:47:00,140.164,140.184,140.164,140.184,20900000.0
2006-02-15 07:48:00,140.183,140.183,140.165,140.165,89799998.0
2006-02-15 07:49:00,140.17,140.176,140.164,140.164,128299999.0
2006-02-15 07:50:00,140.167,140.167,140.155,140.155,87999999.0
2006-02-15 07:51:00,140.163,140.171,140.163,140.17,34700000.0
2006-02-15 07:52:00,140.176,140.177,140.15,140.156,102700001.0
2006-02-15 07:53:00,140.162,140.164,140.16,140.16,38400000.0
2006-02-15 07:54:00,140.141,140.146,140.128,140.143,52600000.0
2006-02-15 07:55:00,140.145,140.16,140.145,140.155,85000000.0
2006-02-15 07:56:00,140.153,140.163,140.148,140.149,35700000.0
2006-02-15 07:57:00,140.155,140.155,140.14,140.14,74400000.0
2006-02-15 07:58:00,140.149,140.158,140.148,140.152,105699999.0
2006-02-15 07:59:00,140.145,140.162,140.145,140.162,49100000.0
2006-02-15 08:00:00,140.159,140.169,140.151,140.169,132600000.0
2006-02-15 08:01:00,140.174,140.197,140.17,140.19,94000001.0
2006-02-15 08:02:00,140.2,140.21,140.2,140.21,155200001.0
2006-02-15 08:03:00,140.202,140.215,140.202,140.208,39000000.0
2006-02-15 08:04:00,140.214,140.226,140.212,140.218,136600000.0
2006-02-15 08:05:00,140.219,140.233,140.218,140.228,103100001.0
2006-02-15 08:06:00,140.227,140.227,140.213,140.225,114299998.0
2006-02-15 08:07:00,140.222,140.226,140.222,140.222,73299999.0
2006-02-15 08:08:00,140.226,140.25,140.225,140.25,104100003.0
2006-02-15 08:09:00,140.256,140.256,140.23,140.239,108599996.0
2006-02-15 08:10:00,140.238,140.247,140.23,140.241,103900002.0
2006-02-15 08:11:00,140.24,140.24,140.22,140.23,74999999.0
2006-02-15 08:12:00,140.228,140.228,140.213,140.213,123899998.0
2006-02-15 08:13:00,140.205,140.214,140.195,140.195,86699999.0
2006-02-15 08:14:00,140.186,140.202,140.186,140.202,80000001.0
2006-02-15 08:15:00,140.202,140.21,140.202,140.21,55400000.0
2006-02-15 08:16:00,140.203,140.215,140.201,140.212,165299999.0
2006-02-15 08:17:00,140.205,140.205,140.196,140.2,36000000.0
2006-02-15 08:18:00,140.192,140.204,140.192,140.201,42400000.0
2006-02-15 08:19:00,140.213,140.218,140.207,140.21,107499997.0
2006-02-15 08:20:00,140.216,140.218,140.203,140.207,55000000.0
2006-02-15 08:21:00,140.21,140.223,140.21,140.213,113100003.0
2006-02-15 08:22:00,140.203,140.203,140.188,140.194,29300000.0
2006-02-15 08:23:00,140.185,140.196,140.185,140.192,87300000.0
2006-02-15 08:24:00,140.194,140.199,140.194,140.198,77900000.0
2006-02-15 08:25:00,140.197,140.208,140.197,140.199,29700000.0
2006-02-15 08:26:00,140.209,140.213,140.202,140.21,113099999.0
2006-02-15 08:27:00,140.206,140.206,140.192,140.192,112799998.0
2006-02-15 08:28:00,140.202,140.212,140.195,140.195,146699999.0
2006-02-15 08:29:00,140.206,140.208,140.203,140.208,65999999.0
2006-02-15 08:30:00,140.205,140.205,140.184,140.185,53100000.0
2006-02-15 08:31:00,140.19,140.195,140.19,140.19,71600000.0
2006-02-15 08:32:00,140.178,140.178,140.147,140.147,48100000.0
2006-02-15 08:33:00,140.148,140.163,140.148,140.159,56100000.0
2006-02-15 08:34:00,140.152,140.159,140.146,140.158,173599998.0
2006-02-15 08:35:00,140.148,140.156,140.138,140.138,56800000.0
2006-02-15 08:36:00,140.14,140.148,140.134,140.148,67700000.0
2006-02-15 08:37:00,140.15,140.15,140.131,140.131,114500001.0
2006-02-15 08:38:00,140.132,140.144,140.132,140.144,54400000.0
2006-02-15 08:39:00,140.145,140.149,140.137,140.147,54000000.0
2006-02-15 08:40:00,140.141,140.147,140.134,140.147,76700001.0
2006-02-15 08:41:00,140.138,140.141,140.127,140.138,181000000.0
2006-02-15 08:42:00,140.14,140.147,140.133,140.137,63600000.0
2006-02-15 08:43:00,140.135,140.144,140.128,140.137,77599999.0
2006-02-15 08:44:00,140.14,140.144,140.135,140.144,127399999.0
2006-02-15 08:45:00,140.15,140.158,140.145,140.145,37400000.0
2006-02-15 08:46:00,140.145,140.166,140.145,140.166,53300000.0
2006-02-15 08:47:00,140.164,140.171,140.164,140.171,22599999.0
2006-02-15 08:48:00,140.172,140.18,140.163,140.169,90499999.0
2006-02-15 08:49:00,140.152,140.185,140.152,140.185,81500002.0
2006-02-15 08:50:00,140.195,140.195,140.181,140.194,152600001.0
2006-02-15 08:51:00,140.196,140.196,140.181,140.194,83400001.0
2006-02-15 08:52:00,140.189,140.213,140.184,140.213,115400001.0
2006-02-15 08:53:00,140.223,140.239,140.223,140.229,66899999.0
2006-02-15 08:54:00,140.229,140.243,140.22,140.22,86300000.0
2006-02-15 08:55:00,140.22,140.22,140.21,140.215,116599999.0
2006-02-15 08:56:00,140.212,140.212,140.194,140.194,77600000.0
2006-02-15 08:57:00,140.194,140.215,140.192,140.208,159899997.0
2006-02-15 08:58:00,140.212,140.214,140.179,140.179,91100001.0
2006-02-15 08:59:00,140.177,140.189,140.175,140.175,114299998.0
2006-02-15 09:00:00,140.162,140.162,140.151,140.151,98200000.0
2006-02-15 09:01:00,140.145,140.145,140.122,140.122,57599999.0
2006-02-15 09:02:00,140.127,140.13,140.11,140.12,159399999.0
2006-02-15 09:03:00,140.119,140.124,140.106,140.124,91000002.0
2006-02-15 09:04:00,140.12,140.126,140.108,140.123,54100000.0
2006-02-15 09:05:00,140.122,140.124,140.118,140.121,108400000.0
2006-02-15 09:06:00,140.108,140.116,140.097,140.116,70999999.0
2006-02-15 09:07:00,140.116,140.116,140.102,140.11,38500000.0
2006-02-15 09:08:00,140.11,140.11,140.1,140.102,108299999.0
2006-02-15 09:09:00,140.102,140.102,140.088,140.102,61599999.0
2006-02-15 09:10:00,140.095,140.112,140.095,140.104,49400000.0
2006-02-15 09:11:00,140.107,140.109,140.089,140.095,52900000.0
2006-02-15 09:12:00,140.088,140.104,140.088,140.092,117099999.0
2006-02-15 09:13:00,140.091,140.091,140.08,140.08,66000000.0
2006-02-15 09:14:00,140.072,140.072,140.047,140.055,127200000.0
2006-02-15 09:15:00,140.055,140.062,140.05,140.062,200700000.0
2006-02-15 09:16:00,140.074,140.077,140.065,140.066,64000000.0
2006-02-15 09:17:00,140.067,140.081,140.066,140.073,38400000.0
2006-02-15 09:18:00,140.067,140.068,140.053,140.065,108400000.0
2006-02-15 09:19:00,140.064,140.078,140.064,140.07,43200001.0
2006-02-15 09:20:00,140.075,140.092,140.068,140.07,27900000.0
2006-02-15 09:21:00,140.066,140.084,140.057,140.084,165400000.0
2006-02-15 09:22:00,140.082,140.082,140.067,140.072,119499998.0
2006-02-15 09:23:00,140.068,140.069,140.062,140.065,76500002.0
2006-02-15 09:24:00,140.07,140.081,140.061,140.061,104299999.0
2006-02-15 09:25:00,140.071,140.071,140.049,140.049,131299998.0
2006-02-15 09:26:00,140.052,140.052,140.02,140.047,124600000.0
2006-02-15 09:27:00,140.067,140.067,140.051,140.06,78400000.0
2006-02-15 09:28:00,140.061,140.073,140.053,140.066,78000002.0
2006-02-15 09:29:00,140.075,140.077,140.037,140.037,121500001.0
2006-02-15 09:30:00,140.047,140.056,140.039,140.055,30100000.0
2006-02-15 09:31:00,140.048,140.048,140.034,140.04,100300001.0
2006-02-15 09:32:00,140.026,140.046,140.026,140.039,164400000.0
2006-02-15 09:33:00,140.034,140.04,140.028,140.037,131900001.0
2006-02-15 09:34:00,140.038,140.042,140.037,140.04,140699997.0
2006-02-15 09:35:00,140.039,140.049,140.037,140.038,80399999.0
2006-02-15 09:36:00,140.038,140.039,140.027,140.039,74900001.0
2006-02-15 09:37:00,140.029,140.043,140.029,140.043,15200000.0
2006-02-15 09:38:00,140.037,140.037,140.029,140.034,59700002.0
2006-02-15 09:39:00,140.035,140.042,140.032,140.035,57100000.0
2006-02-15 09:40:00,140.036,140.036,140.023,140.023,59900000.0
2006-02-15 09:41:00,140.028,140.039,140.027,140.034,56699999.0
2006-02-15 09:42:00,140.042,140.053,140.038,140.045,90800000.0
2006-02-15 09:43:00,140.024,140.044,140.024,140.044,85000001.0
2006-02-15 09:44:00,140.06,140.107,140.06,140.095,49000000.0
2006-02-15 09:45:00,140.097,140.097,140.078,140.078,56999999.0
2006-02-15 09:46:00,140.078,140.107,140.077,140.105,125600002.0
2006-02-15 09:47:00,140.101,140.108,140.089,140.097,104500000.0
2006-02-15 09:48:00,140.101,140.11,140.097,140.097,76299999.0
2006-02-15 09:49:00,140.102,140.115,140.1,140.1,54400000.0
2006-02-15 09:50:00,140.101,140.108,140.096,140.096,116799999.0
2006-02-15 09:51:00,140.097,140.097,140.07,140.073,94900000.0
2006-02-15 09:52:00,140.074,140.076,140.053,140.053,74900001.0
2006-02-15 09:53:00,140.059,140.068,140.046,140.046,44500000.0
2006-02-15 09:54:00,140.044,140.064,140.042,140.064,103400003.0
2006-02-15 09:55:00,140.065,140.072,140.059,140.072,125100002.0
2006-02-15 09:56:00,140.062,140.066,140.045,140.046,161600002.0
2006-02-15 09:57:00,140.039,140.087,140.035,140.085,71200001.0
2006-02-15 09:58:00,140.082,140.095,140.082,140.09,95099999.0
2006-02-15 09:59:00,140.076,140.076,140.059,140.075,61600000.0
2006-02-15 10:00:00,140.079,140.088,140.072,140.085,89300001.0
2006-02-15 10:01:00,140.072,140.098,140.072,140.092,90099998.0
2006-02-15 10:02:00,140.085,140.098,140.084,140.098,58000000.0
2006-02-15 10:03:00,140.084,140.085,140.069,140.075,27300000.0
2006-02-15 10:04:00,140.073,140.073,140.062,140.062,31200000.0
2006-02-15 10:05:00,140.05,140.062,140.039,140.039,80399999.0
2006-02-15 10:06:00,140.047,140.058,140.045,140.052,86800001.0
2006-02-15 10:07:00,140.052,140.061,140.046,140.046,49100000.0
2006-02-15 10:08:00,140.053,140.063,140.053,140.063,68500000.0
2006-02-15 10:09:00,140.068,140.068,140.053,140.053,145500000.0
2006-02-15 10:10:00,140.051,140.052,140.039,140.04,140400000.0
2006-02-15 10:11:00,140.041,140.051,140.041,140.046,125600002.0
2006-02-15 10:12:00,140.05,140.061,140.048,140.055,68500000.0
2006-02-15 10:13:00,140.057,140.075,140.057,140.072,111099999.0
2006-02-15 10:14:00,140.06,140.06,140.044,140.044,41000000.0
2006-02-15 10:15:00,140.04,140.047,140.031,140.034,171899998.0
2006-02-15 10:16:00,140.036,140.059,140.036,140.057,95900000.0
2006-02-15 10:17:00,140.058,140.06,140.049,140.058,23800000.0
2006-02-15 10:18:00,140.055,140.055,140.035,140.035,74100000.0
2006-02-15 10:19:00,140.036,140.05,140.036,140.05,137499998.0
2006-02-15 10:20:00,140.045,140.051,140.037,140.05,164400000.0
2006-02-15 10:21:00,140.057,140.068,140.049,140.056,88000000.0
2006-02-15 10:22:00,140.053,140.062,140.041,140.047,175500001.0
2006-02-15 10:23:00,140.053,140.066,140.044,140.066,97700000.0
2006-02-15 10:24:00,140.064,140.071,140.063,140.065,110399999.0
2006-02-15 10:25:00,140.069,140.1,140.069,140.1,126799996.0
2006-02-15 10:26:00,140.105,140.121,140.105,140.112,124100002.0
2006-02-15 10:27:00,140.116,140.132,140.116,140.132,71100000.0
2006-02-15 10:28:00,140.123,140.136,140.121,140.128,85500000.0
2006-02-15 10:29:00,140.121,140.121,140.08,140.085,86699998.0
2006-02-15 10:30:00,140.094,140.095,140.08,140.095,140599999.0
2006-02-15 10:31:00,140.105,140.108,140.092,140.108,112699999.0
2006-02-15 10:32:00,140.105,140.113,140.097,140.097,92800001.0
2006-02-15 10:33:00,140.099,140.109,140.097,140.108,92200002.0
2006-02-15 10:34:00,140.096,140.096,140.094,140.094,13600000.0
2006-02-15 10:35:00,140.093,140.102,140.093,140.1,95800002.0
2006-02-15 10:36:00,140.096,140.096,140.076,140.076,165799997.0
2006-02-15 10:37:00,140.078,140.082,140.073,140.073,81999999.0
2006-02-15 10:38:00,140.067,140.067,140.047,140.048,50600000.0
2006-02-15 10:39:00,140.049,140.057,140.049,140.057,32000000.0
2006-02-15 10:40:00,140.053,140.053,140.039,140.047,57899999.0
2006-02-15 10:41:00,140.047,140.059,140.047,140.055,120400003.0
2006-02-15 10:42:00,140.05,140.055,140.04,140.043,155699999.0
2006-02-15 10:43:00,140.051,140.054,140.045,140.049,213700003.0
2006-02-15 10:44:00,140.053,140.053,140.042,140.045,176499999.0
2006-02-15 10:45:00,140.044,140.048,140.041,140.041,131099999.0
2006-02-15 10:46:00,140.038,140.038,140.018,140.018,98200000.0
2006-02-15 10:47:00,140.014,140.014,140.006,140.006,43100000.0
2006-02-15 10:48:00,140.002,140.019,140.002,140.019,77500001.0
2006-02-15 10:49:00,140.023,140.024,140.013,140.02,52500000.0
2006-02-15 10:50:00,140.022,140.029,140.018,140.018,73700000.0
2006-02-15 10:51:00,140.023,140.023,140.01,140.019,83100001.0
2006-02-15 10:52:00,140.011,140.026,140.011,140.015,105899999.0
2006-02-15 10:53:00,140.02,140.024,140.008,140.008,62700000.0
2006-02-15 10:54:00,140.016,140.023,140.011,140.02,86099999.0
2006-02-15 10:55:00,140.016,140.016,139.998,139.998,174300002.0
2006-02-15 10:56:00,140.0,140.002,139.985,139.997,7800000.0
2006-02-15 10:57:00,140.001,140.008,139.999,140.008,98899999.0
2006-02-15 10:58:00,140.008,140.014,139.995,140.014,40200000.0
2006-02-15 10:59:00,140.015,140.024,140.011,140.011,105500001.0
2006-02-15 11:00:00,139.999,139.999,139.954,139.955,76000000.0
2006-02-15 11:01:00,139.961,139.972,139.947,139.971,239399999.0
2006-02-15 11:02:00,139.964,139.964,139.94,139.962,97099998.0
2006-02-15 11:03:00,139.971,139.983,139.965,139.97,82600000.0
2006-02-15 11:04:00,139.972,139.983,139.964,139.964,102599999.0
2006-02-15 11:05:00,139.969,139.98,139.955,139.98,171900001.0
2006-02-15 11:06:00,139.985,139.985,139.973,139.984,69100000.0
2006-02-15 11:07:00,139.982,139.986,139.971,139.971,45800000.0
2006-02-15 11:08:00,139.97,139.982,139.966,139.967,160600001.0
2006-02-15 11:09:00,139.973,139.975,139.963,139.963,87400001.0
2006-02-15 11:10:00,139.963,139.987,139.963,139.987,112800001.0
2006-02-15 11:11:00,139.989,140.001,139.986,139.995,72000001.0
2006-02-15 11:12:00,139.998,139.998,139.976,139.981,68999999.0
2006-02-15 11:13:00,139.981,139.99,139.981,139.988,130199999.0
2006-02-15 11:14:00,139.983,139.993,139.982,139.989,68300000.0
2006-02-15 11:15:00,139.978,139.99,139.978,139.99,42100000.0
2006-02-15 11:16:00,139.986,139.995,139.98,139.995,97600002.0
2006-02-15 11:17:00,140.001,140.005,139.989,139.998,190600000.0
2006-02-15 11:18:00,140.007,140.01,140.005,140.005,49500002.0
2006-02-15 11:19:00,140.024,140.033,140.024,140.03,99099999.0
2006-02-15 11:20:00,140.028,140.035,140.017,140.017,165400005.0
2006-02-15 11:21:00,140.019,140.022,140.01,140.01,71400000.0
2006-02-15 11:22:00,140.01,140.018,140.008,140.018,152600001.0
2006-02-15 11:23:00,140.017,140.03,140.017,140.025,94500000.0
2006-02-15 11:24:00,140.031,140.031,140.018,140.018,69500000.0
2006-02-15 11:25:00,140.019,140.031,140.019,140.02,162299996.0
2006-02-15 11:26:00,140.015,140.026,140.013,140.02,63500000.0
2006-02-15 11:27:00,140.022,140.051,140.022,140.035,49499999.0
2006-02-15 11:28:00,140.033,140.041,140.027,140.033,142100000.0
2006-02-15 11:29:00,140.042,140.042,140.025,140.029,100000000.0
2006-02-15 11:30:00,140.029,140.033,140.021,140.033,75300000.0
2006-02-15 11:31:00,140.047,140.047,140.028,140.031,130999998.0
2006-02-15 11:32:00,140.031,140.035,140.031,140.035,80699999.0
2006-02-15 11:33:00,140.039,140.039,140.027,140.033,80500000.0
2006-02-15 11:34:00,140.038,140.038,140.022,140.027,82699998.0
2006-02-15 11:35:00,140.026,140.036,140.025,140.025,110400000.0
2006-02-15 11:36:00,140.04,140.04,140.027,140.035,130000002.0
2006-02-15 11:37:00,140.027,140.047,140.027,140.035,204600003.0
2006-02-15 11:38:00,140.037,140.042,140.027,140.038,72000000.0
2006-02-15 11:39:00,140.036,140.036,140.014,140.032,68100000.0
2006-02-15 11:40:00,140.027,140.027,140.02,140.02,72400002.0
2006-02-15 11:41:00,140.023,140.048,140.023,140.043,97800000.0
2006-02-15 11:42:00,140.044,140.047,140.036,140.036,70400000.0
2006-02-15 11:43:00,140.04,140.04,140.032,140.035,133099997.0
2006-02-15 11:44:00,140.043,140.048,140.035,140.038,54500000.0
2006-02-15 11:45:00,140.035,140.045,140.03,140.031,118899999.0
2006-02-15 11:46:00,140.028,140.039,140.028,140.034,64000000.0
2006-02-15 11:47:00,140.035,140.043,140.034,140.034,75500000.0
2006-02-15 11:48:00,140.036,140.041,140.026,140.028,83099999.0
2006-02-15 11:49:00,140.02,140.03,140.017,140.03,114899999.0
2006-02-15 11:50:00,140.022,140.03,140.015,140.02,166000001.0
2006-02-15 11:51:00,140.022,140.024,140.017,140.024,58400000.0
2006-02-15 11:52:00,140.012,140.026,140.012,140.018,65500001.0
2006-02-15 11:53:00,140.015,140.027,140.011,140.02,83499999.0
2006-02-15 11:54:00,140.019,140.021,140.013,140.017,129899999.0
2006-02-15 11:55:00,140.021,140.028,140.015,140.017,91899998.0
2006-02-15 11:56:00,140.023,140.023,140.014,140.014,111600003.0
2006-02-15 11:57:00,140.01,140.01,139.997,140.004,99100001.0
2006-02-15 11:58:00,140.003,140.012,139.999,140.012,62799999.0
2006-02-15 11:59:00,140.014,140.053,140.013,140.052,114399998.0
2006-02-15 12:00:00,140.054,140.061,140.039,140.041,125500000.0
2006-02-15 12:01:00,140.031,140.031,140.006,140.006,46400000.0
2006-02-15 12:02:00,140.005,140.009,140.001,140.005,60099999.0
2006-02-15 12:03:00,140.01,140.02,140.008,140.015,115700000.0
2006-02-15 12:04:00,140.018,140.022,140.006,140.022,69199998.0
2006-02-15 12:05:00,140.022,140.031,140.018,140.028,114900000.0
2006-02-15 12:06:00,140.028,140.031,140.011,140.014,163400003.0
2006-02-15 12:07:00,140.003,140.01,139.999,140.002,74100000.0
2006-02-15 12:08:00,139.991,139.998,139.977,139.98,51500000.0
2006-02-15 12:09:00,139.982,139.985,139.972,139.985,155200004.0
2006-02-15 12:10:00,139.992,139.997,139.986,139.997,93400001.0
2006-02-15 12:11:00,139.993,139.993,139.975,139.987,90200001.0
2006-02-15 12:12:00,139.993,139.998,139.984,139.998,74600000.0
2006-02-15 12:13:00,140.004,140.016,140.004,140.007,54700001.0
2006-02-15 12:14:00,140.0,140.0,139.982,139.998,186700001.0
2006-02-15 12:15:00,139.992,139.998,139.98,139.986,121399997.0
2006-02-15 12:16:00,139.993,140.001,139.979,139.979,84099998.0
2006-02-15 12:17:00,139.967,139.98,139.961,139.98,124600003.0
2006-02-15 12:18:00,139.983,139.983,139.976,139.976,26900000.0
2006-02-15 12:19:00,139.97,139.989,139.97,139.987,120099998.0
2006-02-15 12:20:00,139.985,139.985,139.978,139.978,46399999.0
2006-02-15 12:21:00,139.967,139.968,139.961,139.968,62299999.0
2006-02-15 12:22:00,139.971,139.975,139.964,139.964,108299998.0
2006-02-15 12:23:00,139.965,139.972,139.958,139.961,66600000.0
2006-02-15 12:24:00,139.974,139.991,139.974,139.99,132600003.0
2006-02-15 12:25:00,139.992,139.992,139.979,139.987,49200000.0
2006-02-15 12:26:00,139.99,140.002,139.989,139.999,144000002.0
2006-02-15 12:27:00,139.999,140.011,139.999,140.002,47200000.0
2006-02-15 12:28:00,140.001,140.004,140.001,140.004,30400000.0
2006-02-15 12:29:00,140.001,140.001,139.99,139.99,92999999.0
2006-02-15 12:30:00,139.99,140.002,139.987,139.99,62200000.0
2006-02-15 12:31:00,139.991,139.998,139.981,139.983,88100000.0
2006-02-15 12:32:00,139.988,139.988,139.974,139.974,120599999.0
2006-02-15 12:33:00,139.977,139.984,139.968,139.981,91199999.0
2006-02-15 12:34:00,139.975,139.986,139.967,139.986,154999999.0
2006-02-15 12:35:00,139.975,139.975,139.936,139.936,102999999.0
2006-02-15 12:36:00,139.933,139.946,139.922,139.937,83500001.0
2006-02-15 12:37:00,139.947,139.964,139.947,139.96,50199999.0
2006-02-15 12:38:00,139.966,139.999,139.966,139.982,83400001.0
2006-02-15 12:39:00,140.005,140.032,140.005,140.023,97500000.0
2006-02-15 12:40:00,140.033,140.039,140.025,140.03,120200003.0
2006-02-15 12:41:00,140.035,140.058,140.035,140.049,148500002.0
2006-02-15 12:42:00,140.05,140.066,140.04,140.053,164499997.0
2006-02-15 12:43:00,140.049,140.055,140.032,140.055,105800003.0
2006-02-15 12:44:00,140.05,140.05,140.038,140.047,71100000.0
2006-02-15 12:45:00,140.062,140.062,140.046,140.046,51999999.0
2006-02-15 12:46:00,140.045,140.056,140.04,140.047,83400001.0
2006-02-15 12:47:00,140.041,140.058,140.041,140.053,110199999.0
2006-02-15 12:48:00,140.063,140.103,140.052,140.101,80200001.0
2006-02-15 12:49:00,140.095,140.097,140.074,140.083,99999999.0
2006-02-15 12:50:00,140.084,140.094,140.071,140.09,103499999.0
2006-02-15 12:51:00,140.095,140.095,140.076,140.076,122599997.0
2006-02-15 12:52:00,140.072,140.076,140.071,140.071,115699998.0
2006-02-15 12:53:00,140.08,140.083,140.062,140.062,207700006.0
2006-02-15 12:54:00,140.052,140.068,140.052,140.053,69300000.0
2006-02-15 12:55:00,140.043,140.043,140.019,140.025,87200001.0
2006-02-15 12:56:00,140.032,140.064,140.032,140.059,103900001.0
2006-02-15 12:57:00,140.06,140.065,140.048,140.058,88399999.0
2006-02-15 12:58:00,140.063,140.092,140.058,140.092,162300001.0
2006-02-15 12:59:00,140.102,140.108,140.1,140.1,68400000.0
2006-02-15 13:00:00,140.102,140.102,140.093,140.093,97800003.0
2006-02-15 13:01:00,140.085,140.096,140.08,140.087,209600001.0
2006-02-15 13:02:00,140.081,140.082,140.062,140.062,82099998.0
2006-02-15 13:03:00,140.066,140.08,140.066,140.071,89300000.0
2006-02-15 13:04:00,140.061,140.062,140.047,140.048,45500000.0
2006-02-15 13:05:00,140.029,140.05,140.029,140.047,35000000.0
2006-02-15 13:06:00,140.046,140.055,140.039,140.043,162799997.0
2006-02-15 13:07:00,140.037,140.037,140.028,140.028,39200000.0
2006-02-15 13:08:00,140.028,140.032,140.025,140.03,64000001.0
2006-02-15 13:09:00,140.03,140.037,140.027,140.036,40600000.0
2006-02-15 13:10:00,140.028,140.03,140.025,140.03,53900000.0
2006-02-15 13:11:00,140.03,140.035,140.014,140.014,155500002.0
2006-02-15 13:12:00,139.982,140.002,139.977,140.002,65800000.0
2006-02-15 13:13:00,140.006,140.006,139.976,139.981,50900001.0
2006-02-15 13:14:00,139.98,139.991,139.973,139.983,79700001.0
2006-02-15 13:15:00,139.981,139.989,139.949,139.957,144500004.0
2006-02-15 13:16:00,139.948,139.96,139.94,139.96,90100000.0
2006-02-15 13:17:00,139.958,139.968,139.956,139.963,123400000.0
2006-02-15 13:18:00,139.967,139.971,139.951,139.951,104299999.0
2006-02-15 13:19:00,139.943,139.948,139.936,139.944,174499998.0
2006-02-15 13:20:00,139.945,139.947,139.931,139.94,69000001.0
2006-02-15 13:21:00,139.959,140.016,139.959,140.016,89299998.0
2006-02-15 13:22:00,140.019,140.022,140.01,140.01,23600000.0
2006-02-15 13:23:00,140.004,140.019,139.994,139.994,110500000.0
2006-02-15 13:24:00,139.993,140.01,139.986,140.01,48100000.0
2006-02-15 13:25:00,140.007,140.014,139.997,139.997,72499999.0
2006-02-15 13:26:00,139.995,140.001,139.993,140.001,77100000.0
2006-02-15 13:27:00,139.998,139.999,139.995,139.999,57599999.0
2006-02-15 13:28:00,139.995,140.025,139.995,140.025,54700000.0
2006-02-15 13:29:00,140.021,140.021,140.009,140.014,114299999.0
2006-02-15 13:30:00,140.023,140.033,140.023,140.026,102199998.0
2006-02-15 13:31:00,140.02,140.039,140.02,140.039,101600001.0
2006-02-15 13:32:00,140.022,140.035,140.02,140.02,75200001.0
2006-02-15 13:33:00,140.03,140.03,140.02,140.025,56800000.0
2006-02-15 13:34:00,140.02,140.032,140.019,140.032,103100002.0
2006-02-15 13:35:00,140.025,140.035,140.021,140.028,76000000.0
2006-02-15 13:36:00,140.027,140.04,140.027,140.031,74000000.0
2006-02-15 13:37:00,140.026,140.028,140.019,140.022,67100002.0
2006-02-15 13:38:00,140.02,140.02,140.01,140.01,74300000.0
2006-02-15 13:39:00,140.006,140.009,140.0,140.0,85900000.0
2006-02-15 13:40:00,139.998,140.01,139.998,140.0,26100000.0
2006-02-15 13:41:00,140.004,140.01,139.998,140.01,74400001.0
2006-02-15 13:42:00,140.015,140.02,140.015,140.02,71000000.0
2006-02-15 13:43:00,140.018,140.018,140.005,140.01,34200000.0
2006-02-15 13:44:00,140.01,140.029,140.01,140.029,111799999.0
2006-02-15 13:45:00,140.028,140.028,140.021,140.025,112400002.0
2006-02-15 13:46:00,140.034,140.038,140.031,140.038,96000001.0
2006-02-15 13:47:00,140.042,140.042,140.03,140.03,89100000.0
2006-02-15 13:48:00,140.03,140.042,140.025,140.025,37600000.0
2006-02-15 13:49:00,140.005,140.005,139.993,139.993,108000000.0
2006-02-15 13:50:00,139.979,139.994,139.979,139.993,85499998.0
2006-02-15 13:51:00,139.995,139.995,139.975,139.975,47800000.0
2006-02-15 13:52:00,139.971,139.983,139.971,139.975,85499999.0
2006-02-15 13:53:00,139.971,139.984,139.966,139.982,78200000.0
2006-02-15 13:54:00,139.986,139.989,139.976,139.982,147400003.0
2006-02-15 13:55:00,139.978,139.987,139.977,139.977,109899998.0
2006-02-15 13:56:00,139.978,139.992,139.977,139.987,161600001.0
2006-02-15 13:57:00,139.974,139.984,139.967,139.975,53600000.0
2006-02-15 13:58:00,139.979,139.989,139.975,139.975,139600000.0
2006-02-15 13:59:00,139.979,139.983,139.956,139.956,81500001.0
2006-02-15 14:00:00,139.962,139.974,139.962,139.965,105600000.0
2006-02-15 14:01:00,139.963,139.976,139.955,139.974,140599998.0
2006-02-15 14:02:00,139.977,139.987,139.977,139.987,147800000.0
2006-02-15 14:03:00,139.988,139.991,139.977,139.977,108099999.0
2006-02-15 14:04:00,139.978,139.996,139.976,139.995,100600000.0
2006-02-15 14:05:00,139.985,139.985,139.967,139.978,71200000.0
2006-02-15 14:06:00,139.972,139.988,139.971,139.987,140200004.0
2006-02-15 14:07:00,139.982,139.996,139.982,139.983,154000000.0
2006-02-15 14:08:00,139.985,139.994,139.976,139.978,109599998.0
2006-02-15 14:09:00,139.973,139.993,139.973,139.985,72000000.0
2006-02-15 14:10:00,139.993,139.999,139.991,139.995,129700004.0
2006-02-15 14:11:00,140.006,140.006,139.99,139.99,86000002.0
2006-02-15 14:12:00,139.998,139.998,139.981,139.987,76299999.0
2006-02-15 14:13:00,139.988,140.016,139.988,140.007,123999999.0
2006-02-15 14:14:00,140.013,140.022,140.013,140.022,36800000.0
2006-02-15 14:15:00,140.024,140.024,140.007,140.022,121099999.0
2006-02-15 14:16:00,140.016,140.023,140.016,140.02,65900000.0
2006-02-15 14:17:00,140.022,140.023,140.016,140.017,32800000.0
2006-02-15 14:18:00,140.023,140.038,140.023,140.03,113000000.0
2006-02-15 14:19:00,140.022,140.022,139.999,139.999,124200003.0
2006-02-15 14:20:00,139.999,140.011,139.994,140.007,55200000.0
2006-02-15 14:21:00,139.993,140.003,139.984,139.984,75400001.0
2006-02-15 14:22:00,139.992,140.001,139.988,139.99,87299998.0
2006-02-15 14:23:00,139.987,139.991,139.973,139.973,37900000.0
2006-02-15 14:24:00,139.973,139.975,139.954,139.975,30900000.0
2006-02-15 14:25:00,139.974,139.987,139.964,139.964,89899999.0
2006-02-15 14:26:00,139.975,139.985,139.975,139.985,59099998.0
2006-02-15 14:27:00,140.002,140.011,139.986,139.997,107099999.0
2006-02-15 14:28:00,139.989,139.989,139.973,139.985,74300000.0
2006-02-15 14:29:00,139.967,139.967,139.966,139.966,44400002.0
2006-02-15 14:30:00,139.955,139.975,139.955,139.955,33800000.0
2006-02-15 14:31:00,139.96,139.967,139.951,139.964,141900001.0
2006-02-15 14:32:00,139.963,139.977,139.962,139.965,95500001.0
2006-02-15 14:33:00,139.962,139.97,139.962,139.965,42800000.0
2006-02-15 14:34:00,139.967,139.976,139.962,139.962,99199997.0
2006-02-15 14:35:00,139.957,139.97,139.954,139.961,86100001.0
2006-02-15 14:36:00,139.958,139.983,139.958,139.978,113100001.0
2006-02-15 14:37:00,139.984,139.996,139.978,139.99,112800000.0
2006-02-15 14:38:00,139.984,139.986,139.968,139.968,101600000.0
2006-02-15 14:39:00,139.968,139.996,139.963,139.996,123900002.0
2006-02-15 14:40:00,139.998,140.01,139.985,139.995,59800000.0
2006-02-15 14:41:00,139.989,139.996,139.985,139.985,64200000.0
2006-02-15 14:42:00,139.973,139.999,139.973,139.98,131199998.0
2006-02-15 14:43:00,139.976,139.979,139.958,139.958,140800000.0
2006-02-15 14:44:00,139.973,139.973,139.966,139.968,36800001.0
2006-02-15 14:45:00,139.962,139.966,139.956,139.965,69800001.0
2006-02-15 14:46:00,139.972,139.972,139.961,139.961,41000000.0
2006-02-15 14:47:00,139.96,139.966,139.955,139.96,77600000.0
2006-02-15 14:48:00,139.964,139.968,139.953,139.968,156600000.0
2006-02-15 14:49:00,139.964,139.977,139.952,139.977,72300000.0
2006-02-15 14:50:00,139.979,139.983,139.971,139.975,53299999.0
2006-02-15 14:51:00,139.968,139.987,139.967,139.987,22100000.0
2006-02-15 14:52:00,139.98,139.995,139.98,139.995,84700001.0
2006-02-15 14:53:00,139.998,140.005,139.991,140.0,100000000.0
2006-02-15 14:54:00,139.998,139.998,139.985,139.985,105600002.0
2006-02-15 14:55:00,139.985,139.994,139.985,139.99,70100000.0
2006-02-15 14:56:00,139.992,139.992,139.968,139.97,97500000.0
2006-02-15 14:57:00,139.977,139.977,139.959,139.964,146199997.0
2006-02-15 14:58:00,139.969,139.969,139.955,139.955,187200001.0
2006-02-15 14:59:00,139.965,139.974,139.961,139.961,136599996.0
2006-02-15 15:00:00,139.973,139.979,139.966,139.969,176299998.0
2006-02-15 15:01:00,139.967,139.976,139.963,139.963,149900002.0
2006-02-15 15:02:00,139.961,139.981,139.961,139.966,87499999.0
2006-02-15 15:03:00,139.969,139.978,139.959,139.962,152300002.0
2006-02-15 15:04:00,139.965,139.98,139.965,139.972,47700000.0
2006-02-15 15:05:00,139.972,139.984,139.969,139.969,70000001.0
2006-02-15 15:06:00,139.977,139.995,139.975,139.995,79200000.0
2006-02-15 15:07:00,139.991,139.991,139.97,139.97,126200001.0
2006-02-15 15:08:00,139.971,139.978,139.968,139.973,82400000.0
2006-02-15 15:09:00,139.967,139.978,139.967,139.967,104799998.0
2006-02-15 15:10:00,139.964,139.979,139.964,139.964,53499999.0
2006-02-15 15:11:00,139.961,139.982,139.961,139.974,95600001.0
2006-02-15 15:12:00,139.975,139.979,139.969,139.975,137300002.0
2006-02-15 15:13:00,139.976,139.977,139.961,139.961,137999999.0
2006-02-15 15:14:00,139.963,139.967,139.94,139.94,269999996.0
2006-02-15 15:15:00,139.92,139.943,139.92,139.94,61300001.0
2006-02-15 15:16:00,139.944,139.96,139.944,139.952,98399999.0
2006-02-15 15:17:00,139.959,139.962,139.955,139.955,57900000.0
2006-02-15 15:18:00,139.952,139.961,139.942,139.961,127200000.0
2006-02-15 15:19:00,139.959,139.988,139.959,139.981,135499999.0
2006-02-15 15:20:00,139.979,139.983,139.963,139.975,82000001.0
2006-02-15 15:21:00,139.983,139.991,139.981,139.989,93599998.0
2006-02-15 15:22:00,139.981,139.986,139.981,139.986,29600001.0
2006-02-15 15:23:00,139.976,139.989,139.976,139.985,137199999.0
2006-02-15 15:24:00,139.99,139.99,139.979,139.985,104900000.0
2006-02-15 15:25:00,139.99,139.99,139.981,139.983,62900001.0
2006-02-15 15:26:00,139.998,140.006,139.994,139.994,161300000.0
2006-02-15 15:27:00,140.0,140.002,139.989,139.994,117899999.0
2006-02-15 15:28:00,140.002,140.002,139.985,140.002,113300001.0
2006-02-15 15:29:00,140.0,140.002,139.989,139.995,52399999.0
2006-02-15 15:30:00,139.994,139.994,139.974,139.974,49800000.0
2006-02-15 15:31:00,139.958,139.977,139.951,139.961,153700003.0
2006-02-15 15:32:00,139.962,139.963,139.95,139.95,108000001.0
2006-02-15 15:33:00,139.958,139.976,139.958,139.976,84700000.0
2006-02-15 15:34:00,139.979,139.98,139.971,139.98,81900000.0
2006-02-15 15:35:00,139.985,140.006,139.976,140.0,84999999.0
2006-02-15 15:36:00,140.017,140.019,139.974,139.988,94199999.0
2006-02-15 15:37:00,139.998,139.998,139.992,139.998,164200002.0
2006-02-15 15:38:00,139.998,140.007,139.99,139.99,128600003.0
2006-02-15 15:39:00,139.985,140.002,139.985,139.997,113700002.0
2006-02-15 15:40:00,139.997,139.999,139.983,139.983,207300003.0
2006-02-15 15:41:00,139.981,139.981,139.948,139.952,192099996.0
2006-02-15 15:42:00,139.954,139.974,139.954,139.974,100900002.0
2006-02-15 15:43:00,139.984,139.995,139.971,139.981,115699999.0
2006-02-15 15:44:00,139.984,139.986,139.978,139.98,105399996.0
2006-02-15 15:45:00,139.992,140.017,139.982,140.012,104599998.0
2006-02-15 15:46:00,140.006,140.023,139.993,140.02,58100000.0
2006-02-15 15:47:00,140.029,140.029,140.016,140.025,103900002.0
2006-02-15 15:48:00,140.035,140.052,140.035,140.042,63700000.0
2006-02-15 15:49:00,140.043,140.043,140.031,140.038,102599999.0
2006-02-15 15:50:00,140.037,140.044,140.024,140.032,53300000.0
2006-02-15 15:51:00,140.039,140.047,140.009,140.02,130400002.0
2006-02-15 15:52:00,140.03,140.046,140.03,140.038,80199999.0
2006-02-15 15:53:00,140.041,140.041,140.018,140.024,60200000.0
2006-02-15 15:54:00,140.023,140.037,140.022,140.022,88499999.0
2006-02-15 15:55:00,140.032,140.06,140.032,140.055,67400000.0
2006-02-15 15:56:00,140.054,140.056,140.046,140.05,125699998.0
2006-02-15 15:57:00,140.05,140.05,140.032,140.033,97199999.0
2006-02-15 15:58:00,140.032,140.06,140.032,140.06,45900000.0
2006-02-15 15:59:00,140.036,140.056,140.024,140.044,72400000.0
2006-02-15 16:00:00,140.063,140.09,140.057,140.081,98000003.0
2006-02-15 16:01:00,140.11,140.116,140.023,140.025,84500000.0
2006-02-15 16:02:00,140.028,140.028,139.934,139.934,50700000.0
2006-02-15 16:03:00,139.952,139.954,139.909,139.909,28000000.0
2006-02-15 16:04:00,139.874,139.874,139.832,139.839,72799999.0
2006-02-15 16:05:00,139.849,139.874,139.843,139.843,106000001.0
2006-02-15 16:06:00,139.825,139.882,139.821,139.882,45700000.0
2006-02-15 16:07:00,139.891,139.891,139.856,139.856,51200000.0
2006-02-15 16:08:00,139.872,139.899,139.86,139.899,133899999.0
2006-02-15 16:09:00,139.913,139.939,139.911,139.934,54900000.0
2006-02-15 16:10:00,139.916,139.916,139.844,139.844,76599999.0
2006-02-15 16:11:00,139.828,139.838,139.801,139.805,73300000.0
2006-02-15 16:12:00,139.797,139.865,139.797,139.85,84500001.0
2006-02-15 16:13:00,139.854,139.854,139.837,139.846,121500002.0
2006-02-15 16:14:00,139.847,139.847,139.82,139.82,105600001.0
2006-02-15 16:15:00,139.796,139.846,139.796,139.832,171700004.0
2006-02-15 16:16:00,139.842,139.844,139.821,139.822,176199999.0
2006-02-15 16:17:00,139.831,139.857,139.831,139.847,127299998.0
2006-02-15 16:18:00,139.853,139.891,139.853,139.89,164300001.0
2006-02-15 16:19:00,139.881,139.884,139.876,139.877,52900000.0
2006-02-15 16:20:00,139.883,139.908,139.88,139.884,190399999.0
2006-02-15 16:21:00,139.886,139.893,139.878,139.884,108400001.0
2006-02-15 16:22:00,139.876,139.892,139.868,139.878,137799999.0
2006-02-15 16:23:00,139.897,139.922,139.897,139.921,120500001.0
2006-02-15 16:24:00,139.919,139.93,139.917,139.918,81199998.0
2006-02-15 16:25:00,139.921,139.921,139.908,139.909,69100002.0
2006-02-15 16:26:00,139.886,139.901,139.867,139.872,80400001.0
2006-02-15 16:27:00,139.861,139.862,139.856,139.862,71400000.0
2006-02-15 16:28:00,139.865,139.871,139.851,139.861,104599999.0
2006-02-15 16:29:00,139.845,139.845,139.826,139.844,51800000.0
2006-02-15 16:30:00,139.851,139.874,139.844,139.869,55700000.0
2006-02-15 16:31:00,139.86,139.872,139.86,139.869,140999998.0
2006-02-15 16:32:00,139.86,139.876,139.853,139.876,116199998.0
2006-02-15 16:33:00,139.863,139.876,139.862,139.867,86399998.0
2006-02-15 16:34:00,139.873,139.878,139.846,139.846,192499997.0
2006-02-15 16:35:00,139.841,139.847,139.83,139.838,82099999.0
2006-02-15 16:36:00,139.83,139.836,139.814,139.815,57600000.0
2006-02-15 16:37:00,139.819,139.832,139.811,139.811,54300000.0
2006-02-15 16:38:00,139.787,139.793,139.767,139.767,106300001.0
2006-02-15 16:39:00,139.736,139.736,139.69,139.719,58700000.0
2006-02-15 16:40:00,139.71,139.71,139.685,139.689,43600000.0
2006-02-15 16:41:00,139.687,139.694,139.671,139.684,61300000.0
2006-02-15 16:42:00,139.686,139.686,139.649,139.67,75500000.0
2006-02-15 16:43:00,139.68,139.689,139.672,139.689,99200002.0
2006-02-15 16:44:00,139.7,139.727,139.7,139.713,164199997.0
2006-02-15 16:45:00,139.71,139.717,139.701,139.713,85499998.0
2006-02-15 16:46:00,139.71,139.716,139.696,139.702,72900000.0
2006-02-15 16:47:00,139.714,139.741,139.714,139.741,47300000.0
2006-02-15 16:48:00,139.746,139.767,139.746,139.759,72599999.0
2006-02-15 16:49:00,139.757,139.757,139.743,139.749,150099996.0
2006-02-15 16:50:00,139.75,139.75,139.722,139.733,65200000.0
2006-02-15 16:51:00,139.73,139.734,139.706,139.706,119400000.0
2006-02-15 16:52:00,139.705,139.718,139.698,139.698,102700002.0
2006-02-15 16:53:00,139.704,139.707,139.696,139.707,81800001.0
2006-02-15 16:54:00,139.703,139.707,139.689,139.702,108399999.0
2006-02-15 16:55:00,139.7,139.7,139.688,139.696,73299999.0
2006-02-15 16:56:00,139.696,139.699,139.685,139.687,114700002.0
2006-02-15 16:57:00,139.679,139.685,139.67,139.67,54599999.0
2006-02-15 16:58:00,139.669,139.669,139.631,139.638,85700000.0
2006-02-15 16:59:00,139.657,139.675,139.651,139.651,113099997.0
2006-02-15 17:00:00,139.659,139.674,139.627,139.63,84700000.0
2006-02-15 17:01:00,139.613,139.682,139.602,139.671,128600000.0
2006-02-15 17:02:00,139.661,139.695,139.654,139.695,60300000.0
2006-02-15 17:03:00,139.692,139.701,139.683,139.695,116099999.0
2006-02-15 17:04:00,139.693,139.72,139.69,139.718,91599999.0
2006-02-15 17:05:00,139.716,139.721,139.674,139.674,106199998.0
2006-02-15 17:06:00,139.679,139.73,139.678,139.73,167099999.0
2006-02-15 17:07:00,139.728,139.752,139.713,139.75,39000000.0
2006-02-15 17:08:00,139.743,139.744,139.709,139.709,128599997.0
2006-02-15 17:09:00,139.708,139.741,139.707,139.733,78400000.0
2006-02-15 17:10:00,139.735,139.738,139.693,139.696,106100002.0
2006-02-15 17:11:00,139.711,139.713,139.689,139.694,80299999.0
2006-02-15 17:12:00,139.705,139.71,139.673,139.677,74800000.0
2006-02-15 17:13:00,139.662,139.699,139.662,139.679,74000000.0
2006-02-15 17:14:00,139.664,139.666,139.649,139.649,130300003.0
2006-02-15 17:15:00,139.633,139.633,139.596,139.6,73799998.0
2006-02-15 17:16:00,139.606,139.611,139.588,139.591,64799998.0
2006-02-15 17:17:00,139.58,139.615,139.579,139.615,102199998.0
2006-02-15 17:18:00,139.615,139.615,139.547,139.547,57100000.0
2006-02-15 17:19:00,139.547,139.602,139.535,139.535,146900001.0
2006-02-15 17:20:00,139.54,139.579,139.54,139.567,138699999.0
2006-02-15 17:21:00,139.568,139.576,139.559,139.566,77400000.0
2006-02-15 17:22:00,139.56,139.598,139.56,139.598,55800001.0
2006-02-15 17:23:00,139.602,139.607,139.576,139.58,187300001.0
2006-02-15 17:24:00,139.588,139.613,139.585,139.603,79100001.0
2006-02-15 17:25:00,139.615,139.625,139.582,139.6,130700001.0
2006-02-15 17:26:00,139.588,139.621,139.565,139.565,92200000.0
2006-02-15 17:27:00,139.563,139.563,139.534,139.541,52800000.0
2006-02-15 17:28:00,139.534,139.611,139.524,139.563,75700000.0
2006-02-15 17:29:00,139.55,139.569,139.55,139.566,84500000.0
2006-02-15 17:30:00,139.558,139.578,139.558,139.563,161399999.0
2006-02-15 17:31:00,139.551,139.586,139.541,139.582,81600000.0
2006-02-15 17:32:00,139.564,139.564,139.544,139.547,70499998.0
2006-02-15 17:33:00,139.538,139.563,139.532,139.563,44499999.0
2006-02-15 17:34:00,139.568,139.593,139.555,139.591,137000000.0
2006-02-15 17:35:00,139.582,139.682,139.582,139.682,52599999.0
2006-02-15 17:36:00,139.684,139.704,139.669,139.67,136199997.0
2006-02-15 17:37:00,139.671,139.671,139.603,139.603,103100001.0
2006-02-15 17:38:00,139.601,139.61,139.582,139.596,88600000.0
2006-02-15 17:39:00,139.588,139.603,139.588,139.603,73199999.0
2006-02-15 17:40:00,139.608,139.65,139.596,139.649,203200000.0
2006-02-15 17:41:00,139.659,139.715,139.655,139.705,133900000.0
2006-02-15 17:42:00,139.691,139.717,139.684,139.717,126800000.0
2006-02-15 17:43:00,139.713,139.719,139.668,139.668,129500003.0
2006-02-15 17:44:00,139.658,139.773,139.648,139.773,107999999.0
2006-02-15 17:45:00,139.776,139.776,139.694,139.694,81500000.0
2006-02-15 17:46:00,139.691,139.723,139.691,139.707,86599998.0
2006-02-15 17:47:00,139.706,139.709,139.688,139.696,52600000.0
2006-02-15 17:48:00,139.696,139.717,139.668,139.717,88800001.0
2006-02-15 17:49:00,139.709,139.709,139.663,139.67,63100000.0
2006-02-15 17:50:00,139.666,139.675,139.657,139.675,65600000.0
2006-02-15 17:51:00,139.673,139.685,139.665,139.685,128900004.0
2006-02-15 17:52:00,139.674,139.725,139.664,139.725,65800000.0
2006-02-15 17:53:00,139.72,139.721,139.69,139.69,59400000.0
2006-02-15 17:54:00,139.691,139.697,139.677,139.697,99899998.0
2006-02-15 17:55:00,139.691,139.697,139.685,139.694,75900000.0
2006-02-15 17:56:00,139.71,139.749,139.71,139.727,49500000.0
2006-02-15 17:57:00,139.724,139.73,139.695,139.695,59099999.0
2006-02-15 17:58:00,139.682,139.734,139.682,139.734,46600000.0
2006-02-15 17:59:00,139.742,139.764,139.738,139.763,67500000.0
2006-02-15 18:00:00,139.765,139.765,139.745,139.755,52800000.0
2006-02-15 18:01:00,139.752,139.76,139.737,139.754,1557599998.0
2006-02-15 18:02:00,140.14,140.16,140.11,140.12,1396100007.0
2006-02-15 18:03:00,140.11,140.13,140.11,140.12,1396100007.0
2006-02-15 18:04:00,139.764,139.772,139.755,139.755,1396100007.0
2006-02-15 18:05:00,139.759,139.777,139.755,139.774,1970699988.0
2006-02-15 18:06:00,139.777,139.802,139.771,139.802,891299995.0
2006-02-15 18:07:00,139.801,139.808,139.778,139.787,1806399995.0
2006-02-15 18:08:00,139.784,139.799,139.771,139.789,1750299993.0
2006-02-15 18:09:00,139.792,139.801,139.775,139.775,1596700000.0
2006-02-15 18:10:00,139.775,139.777,139.747,139.75,862899997.0
2006-02-15 18:11:00,139.752,139.775,139.742,139.775,556899993.0
2006-02-15 18:12:00,139.78,139.798,139.759,139.773,720999999.0
2006-02-15 18:13:00,139.785,139.801,139.759,139.801,1228499998.0
2006-02-15 18:14:00,139.8,139.808,139.763,139.782,1567700000.0
2006-02-15 18:15:00,139.78,139.796,139.763,139.763,1593999995.0
2006-02-15 18:16:00,139.763,139.786,139.763,139.775,1720100002.0
2006-02-15 18:17:00,139.775,139.778,139.751,139.765,599600002.0
2006-02-15 18:18:00,139.763,139.775,139.752,139.775,559500000.0
2006-02-15 18:19:00,139.775,139.783,139.764,139.765,570199998.0
2006-02-15 18:20:00,139.766,139.775,139.757,139.76,1547000005.0
2006-02-15 18:21:00,139.763,139.778,139.761,139.776,1208399994.0
2006-02-15 18:22:00,139.792,139.832,139.792,139.82,994099997.0
2006-02-15 18:23:00,139.829,139.893,139.829,139.891,1876099998.0
2006-02-15 18:24:00,139.899,139.928,139.893,139.894,1052499998.0
2006-02-15 18:25:00,139.9,139.933,139.9,139.918,1250599997.0
2006-02-15 18:26:00,139.921,139.949,139.908,139.912,948400000.0
2006-02-15 18:27:00,139.903,139.909,139.879,139.894,537000003.0
2006-02-15 18:28:00,139.906,139.915,139.893,139.903,869000005.0
2006-02-15 18:29:00,139.909,139.945,139.901,139.941,763400002.0
2006-02-15 18:30:00,139.947,140.031,139.947,140.013,322000002.0
2006-02-15 18:31:00,140.017,140.03,140.004,140.028,819300004.0
2006-02-15 18:32:00,140.032,140.091,140.032,140.084,1364199998.0
2006-02-15 18:33:00,140.09,140.101,140.079,140.086,1549600005.0
2006-02-15 18:34:00,140.085,140.085,140.058,140.065,1253799998.0
2006-02-15 18:35:00,140.075,140.082,140.065,140.07,1192799996.0
2006-02-15 18:36:00,140.073,140.136,140.073,140.134,887000000.0
2006-02-15 18:37:00,140.131,140.131,140.099,140.102,537200000.0
2006-02-15 18:38:00,140.106,140.111,140.097,140.105,301600003.0
2006-02-15 18:39:00,140.1,140.1,140.07,140.073,474300001.0
2006-02-15 18:40:00,140.064,140.072,140.048,140.05,1072899991.0
2006-02-15 18:41:00,140.052,140.055,140.037,140.042,365700000.0
2006-02-15 18:42:00,140.046,140.069,140.046,140.068,571900001.0
2006-02-15 18:43:00,140.089,140.177,140.084,140.168,295999996.0
2006-02-15 18:44:00,140.176,140.178,140.16,140.16,415400000.0
2006-02-15 18:45:00,140.15,140.166,140.145,140.153,296400003.0
2006-02-15 18:46:00,140.161,140.208,140.161,140.208,489500002.0
2006-02-15 18:47:00,140.211,140.233,140.209,140.228,173699999.0
2006-02-15 18:48:00,140.227,140.227,140.206,140.224,821200000.0
2006-02-15 18:49:00,140.217,140.238,140.174,140.194,487699999.0
2006-02-15 18:50:00,140.189,140.192,140.163,140.188,676800003.0
2006-02-15 18:51:00,140.186,140.186,140.167,140.18,652600004.0
2006-02-15 18:52:00,140.185,140.19,140.165,140.174,763699997.0
2006-02-15 18:53:00,140.178,140.243,140.178,140.184,971199997.0
2006-02-15 18:54:00,140.184,140.21,140.184,140.199,889900006.0
2006-02-15 18:55:00,140.198,140.215,140.19,140.19,804799996.0
2006-02-15 18:56:00,140.19,140.223,140.184,140.2,485000000.0
2006-02-15 18:57:00,140.205,140.217,140.195,140.207,518100001.0
2006-02-15 18:58:00,140.211,140.211,140.179,140.179,497799999.0
2006-02-15 18:59:00,140.17,140.17,140.14,140.143,841399995.0
2006-02-15 19:00:00,140.139,140.164,140.134,140.162,247700000.0
2006-02-15 19:01:00,140.164,140.164,140.137,140.148,397199998.0
2006-02-15 19:02:00,140.138,140.138,140.113,140.113,283199996.0
2006-02-15 19:03:00,140.106,140.128,140.106,140.118,758900001.0
2006-02-15 19:04:00,140.123,140.138,140.118,140.138,603100003.0
2006-02-15 19:05:00,140.15,140.167,140.134,140.134,607300002.0
2006-02-15 19:06:00,140.139,140.175,140.137,140.158,933800001.0
2006-02-15 19:07:00,140.159,140.167,140.147,140.147,966700000.0
2006-02-15 19:08:00,140.144,140.157,140.137,140.137,772800003.0
2006-02-15 19:09:00,140.132,140.142,140.117,140.128,839599997.0
2006-02-15 19:10:00,140.13,140.13,140.11,140.112,254300002.0
2006-02-15 19:11:00,140.112,140.123,140.107,140.107,302200001.0
2006-02-15 19:12:00,140.107,140.11,140.092,140.103,364900003.0
2006-02-15 19:13:00,140.108,140.121,140.108,140.117,109799999.0
2006-02-15 19:14:00,140.112,140.122,140.11,140.112,147500000.0
2006-02-15 19:15:00,140.113,140.14,140.113,140.135,1024699998.0
2006-02-15 19:16:00,140.135,140.142,140.13,140.137,403399998.0
2006-02-15 19:17:00,140.131,140.135,140.12,140.13,361799996.0
2006-02-15 19:18:00,140.133,140.138,140.113,140.12,240800001.0
2006-02-15 19:19:00,140.122,140.14,140.121,140.122,807800003.0
2006-02-15 19:20:00,140.122,140.122,140.101,140.106,206500000.0
2006-02-15 19:21:00,140.114,140.117,140.1,140.102,622900000.0
2006-02-15 19:22:00,140.104,140.119,140.092,140.092,87699999.0
2006-02-15 19:23:00,140.094,140.094,140.07,140.079,1070800001.0
2006-02-15 19:24:00,140.076,140.076,140.053,140.053,532700001.0
2006-02-15 19:25:00,140.05,140.055,140.036,140.05,495700000.0
2006-02-15 19:26:00,140.05,140.071,140.048,140.053,1237199990.0
2006-02-15 19:27:00,140.055,140.064,140.035,140.043,904299997.0
2006-02-15 19:28:00,140.042,140.056,140.037,140.055,550100003.0
2006-02-15 19:29:00,140.061,140.093,140.061,140.083,356399997.0
2006-02-15 19:30:00,140.089,140.114,140.081,140.107,624200000.0
2006-02-15 19:31:00,140.114,140.124,140.098,140.098,621400004.0
2006-02-15 19:32:00,140.096,140.125,140.096,140.125,817899997.0
2006-02-15 19:33:00,140.138,140.16,140.122,140.16,388099998.0
2006-02-15 19:34:00,140.164,140.178,140.153,140.159,856700002.0
2006-02-15 19:35:00,140.16,140.181,140.16,140.167,611699999.0
2006-02-15 19:36:00,140.17,140.17,140.15,140.152,503300000.0
2006-02-15 19:37:00,140.148,140.184,140.148,140.173,55000000.0
2006-02-15 19:38:00,140.167,140.169,140.154,140.164,555699999.0
2006-02-15 19:39:00,140.168,140.168,140.105,140.113,617999997.0
2006-02-15 19:40:00,140.115,140.12,140.097,140.12,548500000.0
2006-02-15 19:41:00,140.118,140.126,140.104,140.104,1012400009.0
2006-02-15 19:42:00,140.11,140.118,140.101,140.115,365600001.0
2006-02-15 19:43:00,140.123,140.123,140.098,140.098,143400001.0
2006-02-15 19:44:00,140.096,140.125,140.096,140.116,399799998.0
2006-02-15 19:45:00,140.116,140.118,140.107,140.11,96600001.0
2006-02-15 19:46:00,140.113,140.125,140.112,140.122,348799998.0
2006-02-15 19:47:00,140.127,140.151,140.126,140.151,150799998.0
2006-02-15 19:48:00,140.148,140.148,140.113,140.132,833700004.0
2006-02-15 19:49:00,140.122,140.132,140.122,140.13,289400001.0
2006-02-15 19:50:00,140.127,140.127,140.116,140.116,291999999.0
2006-02-15 19:51:00,140.116,140.122,140.098,140.098,338799999.0
2006-02-15 19:52:00,140.1,140.109,140.083,140.108,657399998.0
2006-02-15 19:53:00,140.12,140.128,140.102,140.128,481899995.0
2006-02-15 19:54:00,140.132,140.145,140.118,140.135,349899999.0
2006-02-15 19:55:00,140.141,140.144,140.132,140.132,293399996.0
2006-02-15 19:56:00,140.13,140.149,140.129,140.148,504099993.0
2006-02-15 19:57:00,140.135,140.16,140.133,140.133,510699996.0
2006-02-15 19:58:00,140.139,140.161,140.128,140.158,551999997.0
2006-02-15 19:59:00,140.16,140.175,140.14,140.14,611199997.0
2006-02-15 20:00:00,140.143,140.143,140.12,140.129,195499998.0
2006-02-15 20:01:00,140.13,140.137,140.117,140.12,476300002.0
2006-02-15 20:02:00,140.123,140.134,140.117,140.13,284500001.0
2006-02-15 20:03:00,140.132,140.135,140.109,140.113,228099999.0
2006-02-15 20:04:00,140.104,140.113,140.078,140.083,342499998.0
2006-02-15 20:05:00,140.085,140.11,140.085,140.1,533400002.0
2006-02-15 20:06:00,140.109,140.134,140.109,140.12,623599999.0
2006-02-15 20:07:00,140.117,140.132,140.117,140.121,300599999.0
2006-02-15 20:08:00,140.123,140.141,140.123,140.125,607600007.0
2006-02-15 20:09:00,140.124,140.133,140.118,140.13,424799999.0
2006-02-15 20:10:00,140.12,140.12,140.098,140.113,368899992.0
2006-02-15 20:11:00,140.119,140.127,140.106,140.127,746999995.0
2006-02-15 20:12:00,140.127,140.152,140.123,140.14,823099989.0
2006-02-15 20:13:00,140.139,140.142,140.13,140.14,295000002.0
2006-02-15 20:14:00,140.135,140.138,140.093,140.115,411100000.0
2006-02-15 20:15:00,140.113,140.121,140.103,140.105,728699996.0
2006-02-15 20:16:00,140.102,140.111,140.091,140.102,507900004.0
2006-02-15 20:17:00,140.105,140.115,140.101,140.108,231000000.0
2006-02-15 20:18:00,140.107,140.114,140.098,140.098,236700000.0
2006-02-15 20:19:00,140.095,140.106,140.088,140.1,460199996.0
2006-02-15 20:20:00,140.105,140.11,140.093,140.093,245900002.0
2006-02-15 20:21:00,140.09,140.105,140.075,140.104,432299997.0
2006-02-15 20:22:00,140.105,140.119,140.096,140.096,406800001.0
2006-02-15 20:23:00,140.093,140.113,140.093,140.097,378000001.0
2006-02-15 20:24:00,140.1,140.1,140.095,140.1,345800003.0
2006-02-15 20:25:00,140.102,140.119,140.102,140.118,298500001.0
2006-02-15 20:26:00,140.12,140.125,140.109,140.113,451800005.0
2006-02-15 20:27:00,140.112,140.134,140.109,140.134,833799998.0
2006-02-15 20:28:00,140.128,140.135,140.122,140.125,1132599991.0
2006-02-15 20:29:00,140.123,140.141,140.123,140.127,819599998.0
2006-02-15 20:30:00,140.133,140.143,140.119,140.13,1617299997.0
2006-02-15 20:31:00,140.125,140.125,140.087,140.101,1233599990.0
2006-02-15 20:32:00,140.106,140.159,140.106,140.157,1299900003.0
2006-02-15 20:33:00,140.163,140.211,140.163,140.211,451499997.0
2006-02-15 20:34:00,140.21,140.216,140.19,140.193,437999997.0
2006-02-15 20:35:00,140.186,140.186,140.16,140.186,350200001.0
2006-02-15 20:36:00,140.181,140.181,140.153,140.158,476000002.0
2006-02-15 20:37:00,140.152,140.16,140.14,140.16,508399998.0
2006-02-15 20:38:00,140.165,140.165,140.139,140.15,828099995.0
2006-02-15 20:39:00,140.151,140.16,140.146,140.154,699199994.0
2006-02-15 20:40:00,140.15,140.164,140.147,140.151,1017799991.0
2006-02-15 20:41:00,140.145,140.16,140.144,140.15,366799996.0
2006-02-15 20:42:00,140.155,140.185,140.155,140.181,340200002.0
2006-02-15 20:43:00,140.184,140.2,140.167,140.2,446999997.0
2006-02-15 20:44:00,140.209,140.246,140.209,140.246,672499999.0
2006-02-15 20:45:00,140.252,140.252,140.224,140.241,587399995.0
2006-02-15 20:46:00,140.242,140.242,140.187,140.187,743899996.0
2006-02-15 20:47:00,140.173,140.188,140.165,140.173,920200001.0
2006-02-15 20:48:00,140.178,140.188,140.173,140.173,629700000.0
2006-02-15 20:49:00,140.18,140.192,140.171,140.184,336799999.0
2006-02-15 20:50:00,140.184,140.199,140.181,140.187,1172099994.0
2006-02-15 20:51:00,140.195,140.215,140.195,140.215,420099997.0
2006-02-15 20:52:00,140.213,140.214,140.198,140.198,261099997.0
2006-02-15 20:53:00,140.189,140.192,140.171,140.186,774699998.0
2006-02-15 20:54:00,140.178,140.182,140.168,140.182,265700004.0
2006-02-15 20:55:00,140.179,140.182,140.165,140.178,992900003.0
2006-02-15 20:56:00,140.173,140.191,140.173,140.173,840999997.0
2006-02-15 20:57:00,140.172,140.2,140.158,140.17,879900002.0
2006-02-15 20:58:00,140.176,140.204,140.17,140.197,1251699997.0
2006-02-15 20:59:00,140.207,140.214,140.193,140.201,1370999993.0
2006-02-15 21:00:00,140.205,140.217,140.191,140.198,1029800000.0
2006-02-15 21:01:00,140.192,140.192,140.143,140.15,1030700000.0
2006-02-15 21:02:00,140.15,140.177,140.147,140.17,531399996.0
2006-02-15 21:03:00,140.174,140.183,140.165,140.167,751200002.0
2006-02-15 21:04:00,140.168,140.179,140.165,140.17,476400003.0
2006-02-15 21:05:00,140.166,140.17,140.134,140.158,525399998.0
2006-02-15 21:06:00,140.15,140.158,140.143,140.143,540999997.0
2006-02-15 21:07:00,140.143,140.149,140.132,140.144,511699998.0
2006-02-15 21:08:00,140.14,140.14,140.119,140.124,360000000.0
2006-02-15 21:09:00,140.139,140.146,140.133,140.133,166699998.0
2006-02-15 21:10:00,140.13,140.142,140.13,140.133,274599997.0
2006-02-15 21:11:00,140.128,140.149,140.128,140.147,360699997.0
2006-02-15 21:12:00,140.153,140.168,140.151,140.152,586900006.0
2006-02-15 21:13:00,140.154,140.171,140.154,140.171,580900000.0
2006-02-15 21:14:00,140.166,140.175,140.16,140.17,666900004.0
2006-02-15 21:15:00,140.17,140.175,140.165,140.165,767599997.0
2006-02-15 21:16:00,140.165,140.17,140.152,140.167,593800003.0
2006-02-15 21:17:00,140.163,140.175,140.163,140.168,918100000.0
2006-02-15 21:18:00,140.168,140.168,140.157,140.159,366600000.0
2006-02-15 21:19:00,140.151,140.157,140.136,140.15,632499994.0
2006-02-15 21:20:00,140.152,140.159,140.139,140.143,1150100004.0
2006-02-15 21:21:00,140.145,140.168,140.145,140.159,570799994.0
2006-02-15 21:22:00,140.164,140.2,140.158,140.158,943699997.0
2006-02-15 21:23:00,140.165,140.171,140.159,140.16,590399996.0
2006-02-15 21:24:00,140.151,140.158,140.127,140.129,626899995.0
2006-02-15 21:25:00,140.136,140.148,140.132,140.138,658399999.0
2006-02-15 21:26:00,140.132,140.151,140.132,140.145,329899997.0
2006-02-15 21:27:00,140.145,140.145,140.117,140.125,178400000.0
2006-02-15 21:28:00,140.124,140.137,140.124,140.128,110400000.0
2006-02-15 21:29:00,140.125,140.132,140.116,140.124,141900000.0
2006-02-15 21:30:00,140.122,140.138,140.12,140.127,217900002.0
2006-02-15 21:31:00,140.128,140.144,140.128,140.144,63100000.0
2006-02-15 21:32:00,140.145,140.155,140.139,140.142,523399998.0
2006-02-15 21:33:00,140.138,140.138,140.129,140.13,166599998.0
2006-02-15 21:34:00,140.127,140.144,140.123,140.14,323200002.0
2006-02-15 21:35:00,140.139,140.143,140.13,140.137,333700002.0
2006-02-15 21:36:00,140.137,140.139,140.119,140.125,307100001.0
2006-02-15 21:37:00,140.127,140.128,140.113,140.113,147800000.0
2006-02-15 21:38:00,140.11,140.11,140.069,140.069,151400005.0
2006-02-15 21:39:00,140.069,140.081,140.067,140.079,238999998.0
2006-02-15 21:40:00,140.082,140.1,140.082,140.1,369700004.0
2006-02-15 21:41:00,140.103,140.106,140.097,140.106,98099999.0
2006-02-15 21:42:00,140.102,140.102,140.087,140.094,349499998.0
2006-02-15 21:43:00,140.092,140.107,140.087,140.091,402200000.0
2006-02-15 21:44:00,140.094,140.109,140.094,140.106,656699997.0
2006-02-15 21:45:00,140.113,140.136,140.113,140.128,275599997.0
2006-02-15 21:46:00,140.127,140.132,140.118,140.118,621099995.0
2006-02-15 21:47:00,140.121,140.131,140.119,140.13,445800002.0
2006-02-15 21:48:00,140.124,140.136,140.124,140.135,151000001.0
2006-02-15 21:49:00,140.121,140.135,140.114,140.132,195199998.0
2006-02-15 21:50:00,140.14,140.145,140.121,140.121,77400001.0
2006-02-15 21:51:00,140.111,140.111,140.094,140.1,278799999.0
2006-02-15 21:52:00,140.09,140.102,140.089,140.102,193100002.0
2006-02-15 21:53:00,140.108,140.11,140.104,140.108,82800000.0
2006-02-15 21:54:00,140.109,140.111,140.1,140.107,98600000.0
2006-02-15 21:55:00,140.118,140.118,140.107,140.112,53900001.0
2006-02-15 21:56:00,140.116,140.121,140.105,140.111,67200000.0
2006-02-15 21:57:00,140.106,140.106,140.083,140.083,41700000.0
2006-02-15 21:58:00,140.083,140.09,140.079,140.09,86099999.0
2006-02-15 21:59:00,140.085,140.09,140.077,140.077,148299998.0
2006-02-15 22:00:00,140.079,140.099,140.079,140.097,279699999.0
2006-02-15 22:01:00,140.1,140.101,140.087,140.094,306999999.0
2006-02-15 22:02:00,140.098,140.112,140.096,140.108,441399996.0
2006-02-15 22:03:00,140.109,140.11,140.104,140.105,138100001.0
2006-02-15 22:04:00,140.108,140.111,140.101,140.107,171100000.0
2006-02-15 22:05:00,140.098,140.102,140.088,140.102,74099999.0
2006-02-15 22:06:00,140.105,140.112,140.098,140.11,95600002.0
2006-02-15 22:07:00,140.111,140.111,140.103,140.106,99199998.0
2006-02-15 22:08:00,140.108,140.112,140.098,140.107,154500000.0
2006-02-15 22:09:00,140.1,140.1,140.1,140.1,56000000.0
2006-02-15 22:10:00,140.095,140.095,140.076,140.08,106300000.0
2006-02-15 22:11:00,140.073,140.085,140.069,140.083,139300001.0
2006-02-15 22:12:00,140.083,140.093,140.083,140.084,244699999.0
2006-02-15 22:13:00,140.087,140.105,140.085,140.09,115699999.0
2006-02-15 22:14:00,140.094,140.105,140.094,140.105,129299998.0
2006-02-15 22:15:00,140.106,140.106,140.096,140.102,313699998.0
2006-02-15 22:16:00,140.108,140.108,140.099,140.099,167699997.0
2006-02-15 22:17:00,140.095,140.1,140.094,140.098,76499999.0
2006-02-15 22:18:00,140.098,140.098,140.092,140.098,72900000.0
2006-02-15 22:19:00,140.099,140.103,140.09,140.09,120800002.0
2006-02-15 22:20:00,140.093,140.114,140.093,140.104,156900001.0
2006-02-15 22:21:00,140.111,140.116,140.111,140.116,40400000.0
2006-02-15 22:22:00,140.117,140.117,140.108,140.11,172500001.0
2006-02-15 22:23:00,140.109,140.109,140.099,140.101,232000001.0
2006-02-15 22:24:00,140.104,140.116,140.104,140.105,131800002.0
2006-02-15 22:25:00,140.103,140.113,140.103,140.108,244899997.0
2006-02-15 22:26:00,140.112,140.12,140.11,140.114,118600000.0
2006-02-15 22:27:00,140.113,140.12,140.108,140.112,579399999.0
2006-02-15 22:28:00,140.107,140.112,140.103,140.11,260200000.0
2006-02-15 22:29:00,140.115,140.115,140.11,140.11,33600000.0
2006-02-15 22:30:00,140.11,140.11,140.11,140.11,42300000.0
2006-02-15 22:31:00,140.104,140.104,140.089,140.09,208200000.0
2006-02-15 22:32:00,140.092,140.096,140.089,140.091,234299996.0
2006-02-15 22:33:00,140.093,140.093,140.085,140.086,268899996.0
2006-02-15 22:34:00,140.087,140.094,140.081,140.09,181299995.0
2006-02-15 22:35:00,140.09,140.103,140.09,140.094,182399999.0
2006-02-15 22:36:00,140.097,140.109,140.086,140.088,477899994.0
2006-02-15 22:37:00,140.083,140.087,140.075,140.08,206499998.0
2006-02-15 22:38:00,140.075,140.084,140.075,140.08,175300004.0
2006-02-15 22:39:00,140.08,140.089,140.071,140.071,226199996.0
2006-02-15 22:40:00,140.068,140.078,140.058,140.063,400400000.0
2006-02-15 22:41:00,140.056,140.056,140.039,140.039,127700002.0
2006-02-15 22:42:00,140.045,140.047,140.036,140.043,223400000.0
2006-02-15 22:43:00,140.053,140.058,140.049,140.05,140700001.0
2006-02-15 22:44:00,140.051,140.055,140.037,140.046,268499996.0
2006-02-15 22:45:00,140.05,140.068,140.05,140.056,274100000.0
2006-02-15 22:46:00,140.054,140.067,140.05,140.067,95400003.0
2006-02-15 22:47:00,140.075,140.087,140.07,140.07,82200000.0
2006-02-15 22:48:00,140.065,140.08,140.065,140.078,339999998.0
2006-02-15 22:49:00,140.08,140.097,140.077,140.094,266500000.0
2006-02-15 22:50:00,140.093,140.093,140.082,140.088,140199997.0
2006-02-15 22:51:00,140.087,140.093,140.082,140.082,268999999.0
2006-02-15 22:52:00,140.08,140.086,140.075,140.082,172899997.0
2006-02-15 22:53:00,140.075,140.086,140.067,140.075,325200001.0
2006-02-15 22:54:00,140.075,140.088,140.075,140.088,69800000.0
2006-02-15 22:55:00,140.086,140.096,140.084,140.084,91700001.0
2006-02-15 22:56:00,140.095,140.098,140.089,140.093,134399999.0
2006-02-15 22:57:00,140.085,140.09,140.085,140.085,151099999.0
2006-02-15 22:58:00,140.088,140.092,140.085,140.085,78000000.0
2006-02-15 22:59:00,140.082,140.082,140.042,140.052,135099999.0
2006-02-15 23:00:00,140.072,140.083,140.072,140.082,64700000.0
2006-02-15 23:01:00,140.082,140.084,140.063,140.077,124700000.0
2006-02-15 23:02:00,140.07,140.095,140.07,140.086,112300000.0
2006-02-15 23:03:00,140.077,140.087,140.062,140.065,68999999.0
2006-02-15 23:04:00,140.065,140.066,140.054,140.054,131000000.0
2006-02-15 23:05:00,140.059,140.067,140.059,140.063,89199999.0
2006-02-15 23:06:00,140.07,140.07,140.055,140.062,84300000.0
2006-02-15 23:07:00,140.07,140.07,140.054,140.068,70600000.0
2006-02-15 23:08:00,140.061,140.081,140.061,140.078,72300001.0
2006-02-15 23:09:00,140.086,140.094,140.079,140.079,43900000.0
2006-02-15 23:10:00,140.072,140.101,140.072,140.101,77300000.0
2006-02-15 23:11:00,140.083,140.083,140.057,140.057,107699999.0
2006-02-15 23:12:00,140.055,140.062,140.039,140.062,51500000.0
2006-02-15 23:13:00,140.064,140.076,140.06,140.076,100899999.0
2006-02-15 23:14:00,140.08,140.087,140.076,140.076,41300001.0
2006-02-15 23:15:00,140.074,140.086,140.073,140.08,90100002.0
2006-02-15 23:16:00,140.085,140.091,140.078,140.091,94799998.0
2006-02-15 23:17:00,140.096,140.097,140.07,140.075,107400001.0
2006-02-15 23:18:00,140.064,140.079,140.064,140.078,36000000.0
2006-02-15 23:19:00,140.078,140.09,140.075,140.09,47400000.0
2006-02-15 23:20:00,140.1,140.1,140.088,140.088,65499999.0
2006-02-15 23:21:00,140.094,140.102,140.089,140.09,134999998.0
2006-02-15 23:22:00,140.091,140.091,140.083,140.089,88599998.0
2006-02-15 23:23:00,140.096,140.109,140.096,140.1,65900001.0
2006-02-15 23:24:00,140.089,140.105,140.089,140.105,57400000.0
2006-02-15 23:25:00,140.103,140.109,140.078,140.078,95799999.0
2006-02-15 23:26:00,140.083,140.09,140.081,140.083,112499998.0
2006-02-15 23:27:00,140.089,140.093,140.083,140.091,102100000.0
2006-02-15 23:28:00,140.095,140.1,140.09,140.09,38900000.0
2006-02-15 23:29:00,140.093,140.1,140.09,140.1,139000000.0
2006-02-15 23:30:00,140.103,140.103,140.1,140.102,78199999.0
2006-02-15 23:31:00,140.108,140.119,140.108,140.112,69600000.0
2006-02-15 23:32:00,140.112,140.115,140.093,140.101,63600000.0
2006-02-15 23:33:00,140.098,140.107,140.098,140.107,24200000.0
2006-02-15 23:34:00,140.108,140.121,140.108,140.118,60299999.0
2006-02-15 23:35:00,140.128,140.128,140.111,140.126,66000000.0
2006-02-15 23:36:00,140.115,140.125,140.107,140.12,138500002.0
2006-02-15 23:37:00,140.126,140.126,140.113,140.124,131200002.0
2006-02-15 23:38:00,140.121,140.134,140.12,140.124,104700001.0
2006-02-15 23:39:00,140.129,140.129,140.116,140.127,39200000.0
2006-02-15 23:40:00,140.121,140.121,140.102,140.102,177199998.0
2006-02-15 23:41:00,140.11,140.12,140.101,140.115,45300000.0
2006-02-15 23:42:00,140.123,140.128,140.121,140.123,76300000.0
2006-02-15 23:43:00,140.113,140.116,140.103,140.116,147600003.0
2006-02-15 23:44:00,140.117,140.131,140.117,140.121,71700000.0
2006-02-15 23:45:00,140.117,140.123,140.114,140.123,74400001.0
2006-02-15 23:46:00,140.125,140.128,140.118,140.128,158199998.0
2006-02-15 23:47:00,140.126,140.13,140.119,140.125,46400000.0
2006-02-15 23:48:00,140.12,140.125,140.113,140.123,65399999.0
2006-02-15 23:49:00,140.127,140.134,140.111,140.129,120599999.0
2006-02-15 23:50:00,140.123,140.139,140.112,140.139,68299999.0
2006-02-15 23:51:00,140.138,140.145,140.132,140.132,132300000.0
2006-02-15 23:52:00,140.128,140.128,140.1,140.1,68900000.0
2006-02-15 23:53:00,140.095,140.106,140.089,140.095,111699998.0
2006-02-15 23:54:00,140.101,140.102,140.092,140.102,93199999.0
2006-02-15 23:55:00,140.111,140.128,140.102,140.128,168499997.0
2006-02-15 23:56:00,140.118,140.128,140.104,140.128,150700003.0
2006-02-15 23:57:00,140.124,140.129,140.11,140.127,88800000.0
2006-02-15 23:58:00,140.13,140.131,140.111,140.117,95700002.0
2006-02-15 23:59:00,140.115,140.124,140.112,140.124,104300000.0
2006-02-16 00:00:00,140.112,140.125,140.112,140.12,53899999.0
2006-02-16 00:01:00,140.119,140.121,140.075,140.101,126800001.0
2006-02-16 00:02:00,140.111,140.143,140.083,140.143,44299999.0
2006-02-16 00:03:00,140.158,140.158,140.08,140.085,87000000.0
2006-02-16 00:04:00,140.094,140.112,140.083,140.105,94099999.0
2006-02-16 00:05:00,140.113,140.126,140.1,140.12,74100000.0
2006-02-16 00:06:00,140.125,140.137,140.099,140.128,87100000.0
2006-02-16 00:07:00,140.115,140.117,140.092,140.11,80300000.0
2006-02-16 00:08:00,140.101,140.127,140.099,140.109,104299999.0
2006-02-16 00:09:00,140.126,140.144,140.116,140.137,128700002.0
2006-02-16 00:10:00,140.133,140.133,140.108,140.128,63600001.0
2006-02-16 00:11:00,140.137,140.14,140.115,140.12,85899997.0
2006-02-16 00:12:00,140.15,140.154,140.108,140.125,70600001.0
2006-02-16 00:13:00,140.122,140.142,140.104,140.12,80700002.0
2006-02-16 00:14:00,140.104,140.138,140.089,140.129,53700000.0
2006-02-16 00:15:00,140.14,140.14,140.085,140.085,101599999.0
2006-02-16 00:16:00,140.083,140.146,140.082,140.113,183599998.0
2006-02-16 00:17:00,140.143,140.148,140.096,140.122,126000001.0
2006-02-16 00:18:00,140.122,140.123,140.089,140.105,113799998.0
2006-02-16 00:19:00,140.123,140.128,140.091,140.102,125299998.0
2006-02-16 00:20:00,140.115,140.115,140.097,140.105,116099998.0
2006-02-16 00:21:00,140.103,140.117,140.103,140.111,143900001.0
2006-02-16 00:22:00,140.113,140.123,140.113,140.12,91100001.0
2006-02-16 00:23:00,140.131,140.138,140.12,140.137,186600005.0
2006-02-16 00:24:00,140.145,140.157,140.141,140.156,86700001.0
2006-02-16 00:25:00,140.165,140.165,140.149,140.158,66300000.0
2006-02-16 00:26:00,140.159,140.17,140.159,140.165,89200000.0
2006-02-16 00:27:00,140.147,140.147,140.138,140.138,9600000.0
2006-02-16 00:28:00,140.125,140.135,140.083,140.083,93100000.0
2006-02-16 00:29:00,140.094,140.094,140.069,140.075,71099999.0
2006-02-16 00:30:00,140.075,140.078,140.065,140.078,64500000.0
2006-02-16 00:31:00,140.077,140.087,140.07,140.081,128200000.0
2006-02-16 00:32:00,140.085,140.09,140.085,140.088,128099996.0
2006-02-16 00:33:00,140.083,140.091,140.07,140.079,145400002.0
2006-02-16 00:34:00,140.084,140.101,140.079,140.079,70800000.0
2006-02-16 00:35:00,140.074,140.105,140.073,140.105,67200000.0
2006-02-16 00:36:00,140.107,140.107,140.1,140.1,86999999.0
2006-02-16 00:37:00,140.101,140.116,140.101,140.112,65399999.0
2006-02-16 00:38:00,140.109,140.127,140.107,140.113,112499999.0
2006-02-16 00:39:00,140.111,140.115,140.106,140.115,32000000.0
2006-02-16 00:40:00,140.115,140.125,140.112,140.125,47899998.0
2006-02-16 00:41:00,140.127,140.135,140.124,140.128,75599999.0
2006-02-16 00:42:00,140.127,140.142,140.124,140.129,76000000.0
2006-02-16 00:43:00,140.135,140.135,140.099,140.103,97400002.0
2006-02-16 00:44:00,140.107,140.12,140.107,140.118,96400002.0
2006-02-16 00:45:00,140.118,140.12,140.108,140.108,70299999.0
2006-02-16 00:46:00,140.108,140.116,140.108,140.113,38100000.0
2006-02-16 00:47:00,140.118,140.118,140.11,140.11,56000000.0
2006-02-16 00:48:00,140.11,140.11,140.096,140.109,69000000.0
2006-02-16 00:49:00,140.106,140.107,140.102,140.103,66599999.0
2006-02-16 00:50:00,140.103,140.119,140.103,140.108,95599999.0
2006-02-16 00:51:00,140.113,140.113,140.103,140.106,166100001.0
2006-02-16 00:52:00,140.106,140.121,140.101,140.121,134599999.0
2006-02-16 00:53:00,140.123,140.123,140.12,140.12,18700000.0
2006-02-16 00:54:00,140.12,140.125,140.115,140.12,41200000.0
2006-02-16 00:55:00,140.115,140.126,140.112,140.118,173599999.0
2006-02-16 00:56:00,140.121,140.126,140.117,140.124,70199999.0
2006-02-16 00:57:00,140.123,140.13,140.12,140.122,125599997.0
2006-02-16 00:58:00,140.13,140.143,140.126,140.13,50799999.0
2006-02-16 00:59:00,140.128,140.13,140.12,140.12,90400002.0
2006-02-16 01:00:00,140.124,140.139,140.124,140.13,121499999.0
2006-02-16 01:01:00,140.128,140.148,140.126,140.145,102000000.0
2006-02-16 01:02:00,140.144,140.144,140.136,140.14,67400000.0
2006-02-16 01:03:00,140.129,140.146,140.129,140.146,58900000.0
2006-02-16 01:04:00,140.14,140.14,140.123,140.13,108000001.0
2006-02-16 01:05:00,140.134,140.142,140.133,140.133,62300000.0
2006-02-16 01:06:00,140.133,140.133,140.129,140.129,49500002.0
2006-02-16 01:07:00,140.128,140.129,140.122,140.129,97400000.0
2006-02-16 01:08:00,140.12,140.134,140.12,140.134,131600000.0
2006-02-16 01:09:00,140.13,140.138,140.13,140.138,58200000.0
2006-02-16 01:10:00,140.14,140.14,140.13,140.13,111500000.0
2006-02-16 01:11:00,140.131,140.135,140.13,140.133,16100000.0
2006-02-16 01:12:00,140.143,140.146,140.139,140.141,140799999.0
2006-02-16 01:13:00,140.14,140.14,140.137,140.14,172100002.0
2006-02-16 01:14:00,140.14,140.147,140.131,140.14,41600000.0
2006-02-16 01:15:00,140.147,140.149,140.139,140.139,141499998.0
2006-02-16 01:16:00,140.143,140.143,140.13,140.137,100600000.0
2006-02-16 01:17:00,140.128,140.131,140.119,140.119,152200002.0
2006-02-16 01:18:00,140.122,140.122,140.106,140.112,144899998.0
2006-02-16 01:19:00,140.114,140.114,140.1,140.1,48000000.0
2006-02-16 01:20:00,140.097,140.13,140.097,140.13,52000000.0
2006-02-16 01:21:00,140.117,140.131,140.092,140.092,137999998.0
2006-02-16 01:22:00,140.087,140.11,140.087,140.11,146500002.0
2006-02-16 01:23:00,140.115,140.12,140.108,140.115,105600001.0
2006-02-16 01:24:00,140.11,140.12,140.105,140.105,28000000.0
2006-02-16 01:25:00,140.12,140.129,140.12,140.127,70000000.0
2006-02-16 01:26:00,140.124,140.133,140.103,140.116,164700003.0
2006-02-16 01:27:00,140.125,140.125,140.113,140.123,161600001.0
2006-02-16 01:28:00,140.126,140.138,140.126,140.129,86399997.0
2006-02-16 01:29:00,140.132,140.132,140.108,140.108,63199999.0
2006-02-16 01:30:00,140.102,140.134,140.102,140.13,98200000.0
2006-02-16 01:31:00,140.122,140.133,140.12,140.13,121900000.0
2006-02-16 01:32:00,140.122,140.123,140.119,140.123,99799999.0
2006-02-16 01:33:00,140.118,140.129,140.118,140.127,42400000.0
2006-02-16 01:34:00,140.134,140.134,140.107,140.113,119799999.0
2006-02-16 01:35:00,140.123,140.13,140.116,140.13,127399999.0
2006-02-16 01:36:00,140.125,140.133,140.119,140.125,68999998.0
2006-02-16 01:37:00,140.127,140.135,140.115,140.12,100100000.0
2006-02-16 01:38:00,140.122,140.153,140.122,140.153,77500001.0
2006-02-16 01:39:00,140.167,140.167,140.139,140.14,93800000.0
2006-02-16 01:40:00,140.14,140.141,140.115,140.127,56500000.0
2006-02-16 01:41:00,140.131,140.142,140.131,140.142,57899999.0
2006-02-16 01:42:00,140.15,140.152,140.138,140.152,92700000.0
2006-02-16 01:43:00,140.151,140.159,140.139,140.155,97999998.0
2006-02-16 01:44:00,140.153,140.156,140.146,140.153,146500001.0
2006-02-16 01:45:00,140.163,140.191,140.163,140.191,45400000.0
2006-02-16 01:46:00,140.188,140.21,140.188,140.21,35200000.0
2006-02-16 01:47:00,140.207,140.215,140.2,140.21,117200000.0
2006-02-16 01:48:00,140.196,140.201,140.166,140.17,55200000.0
2006-02-16 01:49:00,140.165,140.165,140.148,140.158,85200001.0
2006-02-16 01:50:00,140.147,140.167,140.147,140.167,105400001.0
2006-02-16 01:51:00,140.168,140.168,140.159,140.165,38500000.0
2006-02-16 01:52:00,140.167,140.172,140.163,140.168,56800000.0
2006-02-16 01:53:00,140.163,140.163,140.147,140.16,71099999.0
2006-02-16 01:54:00,140.165,140.165,140.153,140.153,49700000.0
2006-02-16 01:55:00,140.169,140.186,140.156,140.186,44000000.0
2006-02-16 01:56:00,140.186,140.192,140.169,140.183,93300001.0
2006-02-16 01:57:00,140.18,140.18,140.167,140.171,93299998.0
2006-02-16 01:58:00,140.181,140.181,140.163,140.178,73000000.0
2006-02-16 01:59:00,140.177,140.177,140.165,140.177,57800000.0
2006-02-16 02:00:00,140.177,140.177,140.155,140.155,66299998.0
2006-02-16 02:01:00,140.153,140.164,140.145,140.153,104000000.0
2006-02-16 02:02:00,140.149,140.149,140.119,140.119,66800000.0
2006-02-16 02:03:00,140.119,140.12,140.105,140.12,63100000.0
2006-02-16 02:04:00,140.119,140.13,140.118,140.122,69900001.0
2006-02-16 02:05:00,140.117,140.132,140.115,140.126,96399998.0
2006-02-16 02:06:00,140.139,140.156,140.133,140.133,53300000.0
2006-02-16 02:07:00,140.116,140.116,140.091,140.1,57600000.0
2006-02-16 02:08:00,140.11,140.119,140.11,140.112,67099999.0
2006-02-16 02:09:00,140.123,140.124,140.108,140.108,62800000.0
2006-02-16 02:10:00,140.099,140.105,140.093,140.104,41100000.0
2006-02-16 02:11:00,140.084,140.084,140.046,140.053,93100002.0
2006-02-16 02:12:00,140.048,140.059,140.047,140.053,88600000.0
2006-02-16 02:13:00,140.049,140.082,140.049,140.076,46900000.0
2006-02-16 02:14:00,140.066,140.074,140.037,140.037,129700002.0
2006-02-16 02:15:00,140.042,140.051,140.042,140.045,186300001.0
2006-02-16 02:16:00,140.051,140.072,140.051,140.07,89799999.0
2006-02-16 02:17:00,140.061,140.061,140.049,140.053,37600000.0
2006-02-16 02:18:00,140.055,140.063,140.054,140.063,115600001.0
2006-02-16 02:19:00,140.06,140.065,140.058,140.065,74999999.0
2006-02-16 02:20:00,140.066,140.089,140.053,140.085,77800001.0
2006-02-16 02:21:00,140.089,140.11,140.084,140.1,79500000.0
2006-02-16 02:22:00,140.102,140.108,140.095,140.102,153399999.0
2006-02-16 02:23:00,140.094,140.094,140.077,140.077,38900000.0
2006-02-16 02:24:00,140.076,140.086,140.068,140.086,88699998.0
2006-02-16 02:25:00,140.084,140.095,140.084,140.092,53399999.0
2006-02-16 02:26:00,140.092,140.102,140.092,140.102,82399999.0
2006-02-16 02:27:00,140.089,140.089,140.058,140.087,127200004.0
2006-02-16 02:28:00,140.088,140.093,140.078,140.086,157199999.0
2006-02-16 02:29:00,140.09,140.094,140.066,140.094,102700000.0
2006-02-16 02:30:00,140.091,140.091,140.08,140.08,61799999.0
2006-02-16 02:31:00,140.09,140.091,140.075,140.084,56800000.0
2006-02-16 02:32:00,140.075,140.113,140.07,140.113,135800001.0
2006-02-16 02:33:00,140.122,140.157,140.122,140.157,39400000.0
2006-02-16 02:34:00,140.139,140.15,140.122,140.15,49100000.0
2006-02-16 02:35:00,140.159,140.164,140.148,140.149,58400000.0
2006-02-16 02:36:00,140.135,140.135,140.108,140.11,48600000.0
2006-02-16 02:37:00,140.114,140.122,140.108,140.117,175500000.0
2006-02-16 02:38:00,140.115,140.115,140.105,140.115,47599999.0
2006-02-16 02:39:00,140.11,140.11,140.11,140.11,49599999.0
2006-02-16 02:40:00,140.11,140.115,140.104,140.104,156399999.0
2006-02-16 02:41:00,140.092,140.1,140.071,140.071,80800000.0
2006-02-16 02:42:00,140.058,140.084,140.052,140.08,97300002.0
2006-02-16 02:43:00,140.068,140.068,140.06,140.063,89300000.0
2006-02-16 02:44:00,140.064,140.072,140.058,140.072,117500000.0
2006-02-16 02:45:00,140.063,140.075,140.062,140.069,94500000.0
2006-02-16 02:46:00,140.071,140.076,140.055,140.055,104500001.0
2006-02-16 02:47:00,140.06,140.061,140.036,140.061,91699999.0
2006-02-16 02:48:00,140.056,140.061,140.053,140.053,75300002.0
2006-02-16 02:49:00,140.05,140.075,140.046,140.075,59399999.0
2006-02-16 02:50:00,140.08,140.082,140.072,140.077,122699999.0
2006-02-16 02:51:00,140.077,140.088,140.076,140.076,146699996.0
2006-02-16 02:52:00,140.076,140.11,140.076,140.11,70300001.0
2006-02-16 02:53:00,140.103,140.103,140.092,140.098,59999998.0
2006-02-16 02:54:00,140.092,140.093,140.085,140.093,61699999.0
2006-02-16 02:55:00,140.089,140.092,140.087,140.092,51600000.0
2006-02-16 02:56:00,140.102,140.104,140.095,140.096,153200002.0
2006-02-16 02:57:00,140.098,140.107,140.095,140.095,98399999.0
2006-02-16 02:58:00,140.101,140.107,140.09,140.093,38600000.0
2006-02-16 02:59:00,140.1,140.131,140.1,140.131,99500000.0
2006-02-16 03:00:00,140.132,140.132,140.12,140.121,28600000.0
2006-02-16 03:01:00,140.117,140.122,140.116,140.118,120999998.0
2006-02-16 03:02:00,140.109,140.11,140.095,140.095,84100001.0
2006-02-16 03:03:00,140.096,140.101,140.086,140.097,90800000.0
2006-02-16 03:04:00,140.084,140.084,140.073,140.075,100200000.0
2006-02-16 03:05:00,140.076,140.09,140.074,140.09,110900003.0
2006-02-16 03:06:00,140.091,140.092,140.07,140.081,112399999.0
2006-02-16 03:07:00,140.08,140.087,140.071,140.075,140699999.0
2006-02-16 03:08:00,140.071,140.077,140.071,140.075,103800002.0
2006-02-16 03:09:00,140.071,140.074,140.071,140.073,94300000.0
2006-02-16 03:10:00,140.076,140.076,140.067,140.067,21600000.0
2006-02-16 03:11:00,140.073,140.073,140.035,140.035,114300002.0
2006-02-16 03:12:00,140.031,140.035,140.005,140.008,102000001.0
2006-02-16 03:13:00,140.012,140.039,140.005,140.039,102899998.0
2006-02-16 03:14:00,140.05,140.051,140.037,140.041,117500000.0
2006-02-16 03:15:00,140.018,140.038,140.018,140.036,67900000.0
2006-02-16 03:16:00,140.047,140.057,140.042,140.042,173599998.0
2006-02-16 03:17:00,140.044,140.058,140.034,140.05,186799998.0
2006-02-16 03:18:00,140.046,140.053,140.036,140.041,126699999.0
2006-02-16 03:19:00,140.03,140.047,140.021,140.026,97000002.0
2006-02-16 03:20:00,140.019,140.026,140.017,140.017,138800001.0
2006-02-16 03:21:00,140.03,140.036,140.024,140.036,188100002.0
2006-02-16 03:22:00,140.021,140.027,140.006,140.006,93900000.0
2006-02-16 03:23:00,139.998,140.009,139.998,140.0,79100000.0
2006-02-16 03:24:00,140.005,140.013,140.005,140.007,135600003.0
2006-02-16 03:25:00,140.007,140.008,139.994,140.005,139500000.0
2006-02-16 03:26:00,140.01,140.013,139.994,139.994,71900000.0
2006-02-16 03:27:00,140.005,140.008,139.988,139.988,85100001.0
2006-02-16 03:28:00,139.985,140.011,139.985,139.992,97899999.0
2006-02-16 03:29:00,139.99,139.997,139.984,139.984,63600000.0
2006-02-16 03:30:00,139.978,140.01,139.978,140.01,96599998.0
2006-02-16 03:31:00,140.007,140.011,140.0,140.011,45600000.0
2006-02-16 03:32:00,140.016,140.016,140.011,140.013,73800000.0
2006-02-16 03:33:00,140.008,140.019,139.999,140.009,122199999.0
2006-02-16 03:34:00,140.005,140.009,139.995,139.995,63900002.0
2006-02-16 03:35:00,139.998,140.008,139.998,140.001,66900000.0
2006-02-16 03:36:00,140.005,140.014,140.005,140.012,61399999.0
2006-02-16 03:37:00,140.011,140.012,139.998,139.998,31500000.0
2006-02-16 03:38:00,140.015,140.015,140.002,140.012,133699998.0
2006-02-16 03:39:00,140.018,140.04,140.013,140.04,71999999.0
2006-02-16 03:40:00,140.03,140.042,140.03,140.042,47600000.0
2006-02-16 03:41:00,140.045,140.054,140.045,140.05,101099999.0
2006-02-16 03:42:00,140.05,140.055,140.033,140.048,48500000.0
2006-02-16 03:43:00,140.054,140.056,140.036,140.049,167199998.0
2006-02-16 03:44:00,140.045,140.045,140.038,140.043,63400000.0
2006-02-16 03:45:00,140.049,140.049,140.042,140.048,37600000.0
2006-02-16 03:46:00,140.046,140.049,140.043,140.047,102900000.0
2006-02-16 03:47:00,140.04,140.046,140.026,140.035,125399997.0
2006-02-16 03:48:00,140.035,140.04,140.035,140.04,71199998.0
2006-02-16 03:49:00,140.031,140.038,140.031,140.033,41500001.0
2006-02-16 03:50:00,140.038,140.042,140.027,140.042,123500001.0
2006-02-16 03:51:00,140.046,140.046,140.034,140.034,36000000.0
2006-02-16 03:52:00,140.031,140.036,140.026,140.03,105399999.0
2006-02-16 03:53:00,140.036,140.044,140.025,140.025,105299999.0
2006-02-16 03:54:00,140.018,140.025,140.015,140.02,38400000.0
2006-02-16 03:55:00,140.022,140.03,140.015,140.02,74799998.0
2006-02-16 03:56:00,140.015,140.021,140.015,140.018,12800000.0
2006-02-16 03:57:00,140.019,140.031,140.01,140.031,62600000.0
2006-02-16 03:58:00,140.032,140.032,140.018,140.018,85100001.0
2006-02-16 03:59:00,140.017,140.027,140.017,140.027,51699999.0
2006-02-16 04:00:00,140.023,140.023,140.013,140.013,34100000.0
2006-02-16 04:01:00,140.006,140.007,139.998,140.001,56400000.0
2006-02-16 04:02:00,140.001,140.002,140.0,140.0,61200000.0
2006-02-16 04:03:00,140.013,140.013,140.005,140.005,16000000.0
2006-02-16 04:04:00,140.003,140.003,139.981,139.983,108100000.0
2006-02-16 04:05:00,139.976,140.007,139.976,139.989,72400001.0
2006-02-16 04:06:00,139.994,140.014,139.994,140.012,65800001.0
2006-02-16 04:07:00,140.012,140.018,140.0,140.017,126700002.0
2006-02-16 04:08:00,140.027,140.028,140.021,140.023,72500001.0
2006-02-16 04:09:00,140.015,140.035,140.015,140.032,113399998.0
2006-02-16 04:10:00,140.031,140.031,140.022,140.028,74400000.0
2006-02-16 04:11:00,140.024,140.028,140.022,140.023,76699998.0
2006-02-16 04:12:00,140.013,140.021,140.01,140.01,53599999.0
2006-02-16 04:13:00,140.018,140.028,140.018,140.028,68399998.0
2006-02-16 04:14:00,140.031,140.034,140.026,140.034,110099995.0
2006-02-16 04:15:00,140.029,140.029,140.024,140.024,98100002.0
2006-02-16 04:16:00,140.021,140.022,140.007,140.007,60900000.0
2006-02-16 04:17:00,140.019,140.03,140.017,140.024,67600002.0
2006-02-16 04:18:00,140.023,140.031,140.018,140.025,101300002.0
2006-02-16 04:19:00,140.027,140.033,140.018,140.018,90299999.0
2006-02-16 04:20:00,140.022,140.023,140.011,140.011,93699997.0
2006-02-16 04:21:00,140.015,140.019,140.007,140.01,158999997.0
2006-02-16 04:22:00,140.008,140.016,140.0,140.015,98700000.0
2006-02-16 04:23:00,140.008,140.017,140.008,140.017,21200000.0
2006-02-16 04:24:00,140.009,140.015,140.007,140.012,29700000.0
2006-02-16 04:25:00,140.005,140.013,140.005,140.007,54000000.0
2006-02-16 04:26:00,140.007,140.018,140.005,140.015,74300002.0
2006-02-16 04:27:00,140.016,140.019,140.002,140.019,49400000.0
2006-02-16 04:28:00,140.02,140.026,140.018,140.022,90199999.0
2006-02-16 04:29:00,140.015,140.025,140.012,140.018,105100001.0
2006-02-16 04:30:00,140.022,140.022,140.006,140.012,80299998.0
2006-02-16 04:31:00,140.007,140.019,140.007,140.015,70000000.0
2006-02-16 04:32:00,140.02,140.02,140.007,140.015,97400003.0
2006-02-16 04:33:00,140.017,140.019,140.008,140.013,61500000.0
2006-02-16 04:34:00,140.022,140.023,140.013,140.016,112199999.0
2006-02-16 04:35:00,140.024,140.036,140.024,140.036,61500000.0
2006-02-16 04:36:00,140.026,140.026,140.011,140.011,27700000.0
2006-02-16 04:37:00,140.012,140.022,140.012,140.019,31300000.0
2006-02-16 04:38:00,140.025,140.025,140.015,140.015,46100001.0
2006-02-16 04:39:00,140.02,140.025,140.015,140.015,63300001.0
2006-02-16 04:40:00,140.027,140.032,140.025,140.03,87900000.0
2006-02-16 04:41:00,140.03,140.03,140.02,140.03,38300000.0
2006-02-16 04:42:00,140.03,140.039,140.03,140.039,22000001.0
2006-02-16 04:43:00,140.048,140.049,140.029,140.029,94800001.0
2006-02-16 04:44:00,140.035,140.037,140.025,140.037,88499998.0
2006-02-16 04:45:00,140.03,140.035,140.025,140.025,111799998.0
2006-02-16 04:46:00,140.027,140.027,140.027,140.027,20500001.0
2006-02-16 04:47:00,140.033,140.033,140.018,140.026,42500000.0
2006-02-16 04:48:00,140.029,140.029,140.026,140.026,25600000.0
2006-02-16 04:49:00,140.03,140.03,140.025,140.03,75500000.0
2006-02-16 04:50:00,140.025,140.025,140.025,140.025,4800000.0
2006-02-16 04:51:00,140.029,140.044,140.029,140.035,106099997.0
2006-02-16 04:52:00,140.037,140.045,140.034,140.035,54600000.0
2006-02-16 04:53:00,140.034,140.044,140.032,140.044,64300000.0
2006-02-16 04:54:00,140.044,140.044,140.036,140.038,105399999.0
2006-02-16 04:55:00,140.037,140.04,140.037,140.037,84599999.0
2006-02-16 04:56:00,140.04,140.046,140.034,140.035,94300000.0
2006-02-16 04:57:00,140.033,140.04,140.033,140.038,52300000.0
2006-02-16 04:58:00,140.032,140.032,140.028,140.028,16500000.0
2006-02-16 04:59:00,140.017,140.025,140.017,140.02,22900000.0
2006-02-16 05:00:00,140.02,140.025,140.012,140.017,85299998.0
2006-02-16 05:01:00,140.015,140.025,140.015,140.02,169900005.0
2006-02-16 05:02:00,140.015,140.02,140.015,140.02,19200000.0
2006-02-16 05:03:00,140.025,140.025,140.015,140.017,74500001.0
2006-02-16 05:04:00,140.015,140.023,140.015,140.02,157599998.0
2006-02-16 05:05:00,140.017,140.025,140.017,140.025,9600000.0
2006-02-16 05:06:00,140.017,140.025,140.017,140.02,125800000.0
2006-02-16 05:07:00,140.02,140.021,139.999,140.006,127199998.0
2006-02-16 05:08:00,140.01,140.025,140.01,140.025,76700000.0
2006-02-16 05:09:00,140.03,140.031,140.01,140.031,163600000.0
2006-02-16 05:10:00,140.034,140.037,140.03,140.031,96099999.0
2006-02-16 05:11:00,140.032,140.038,140.02,140.028,170300004.0
2006-02-16 05:12:00,140.033,140.037,140.031,140.032,72900000.0
2006-02-16 05:13:00,140.031,140.042,140.03,140.035,55500000.0
2006-02-16 05:14:00,140.042,140.047,140.035,140.04,123000000.0
2006-02-16 05:15:00,140.039,140.045,140.038,140.045,51700000.0
2006-02-16 05:16:00,140.04,140.052,140.04,140.052,79200002.0
2006-02-16 05:17:00,140.045,140.057,140.045,140.051,37200000.0
2006-02-16 05:18:00,140.063,140.063,140.054,140.056,86200000.0
2006-02-16 05:19:00,140.058,140.065,140.051,140.065,82300001.0
2006-02-16 05:20:00,140.08,140.101,140.08,140.094,79100000.0
2006-02-16 05:21:00,140.086,140.093,140.063,140.063,67500000.0
2006-02-16 05:22:00,140.069,140.075,140.064,140.064,51400000.0
2006-02-16 05:23:00,140.054,140.07,140.054,140.07,67399998.0
2006-02-16 05:24:00,140.072,140.075,140.07,140.075,22900000.0
2006-02-16 05:25:00,140.07,140.07,140.059,140.063,41299999.0
2006-02-16 05:26:00,140.065,140.07,140.058,140.07,91600000.0
2006-02-16 05:27:00,140.073,140.088,140.068,140.068,96499999.0
2006-02-16 05:28:00,140.079,140.082,140.069,140.075,151899999.0
2006-02-16 05:29:00,140.079,140.079,140.063,140.075,93600002.0
2006-02-16 05:30:00,140.068,140.068,140.068,140.068,24800000.0
2006-02-16 05:31:00,140.067,140.076,140.066,140.071,88199997.0
2006-02-16 05:32:00,140.068,140.068,140.054,140.054,9900000.0
2006-02-16 05:33:00,140.059,140.059,140.044,140.056,55999999.0
2006-02-16 05:34:00,140.055,140.067,140.055,140.059,145600002.0
2006-02-16 05:35:00,140.064,140.071,140.064,140.071,3900000.0
2006-02-16 05:36:00,140.057,140.063,140.057,140.063,71900002.0
2006-02-16 05:37:00,140.045,140.059,140.045,140.057,47000000.0
2006-02-16 05:38:00,140.062,140.063,140.057,140.062,97499999.0
2006-02-16 05:39:00,140.06,140.07,140.06,140.062,54900000.0
2006-02-16 05:40:00,140.057,140.065,140.052,140.065,51800000.0
2006-02-16 05:41:00,140.06,140.06,140.04,140.04,42699999.0
2006-02-16 05:42:00,140.04,140.049,140.03,140.03,85100000.0
2006-02-16 05:43:00,140.031,140.031,140.012,140.012,36000000.0
2006-02-16 05:44:00,140.022,140.03,140.021,140.028,140299997.0
2006-02-16 05:45:00,140.03,140.034,140.021,140.031,56800000.0
2006-02-16 05:46:00,140.022,140.026,140.022,140.022,68699999.0
2006-02-16 05:47:00,140.023,140.037,140.023,140.033,130700002.0
2006-02-16 05:48:00,140.051,140.054,140.051,140.054,12800000.0
2006-02-16 05:49:00,140.06,140.06,140.036,140.038,123200001.0
2006-02-16 05:50:00,140.046,140.049,140.036,140.049,56000000.0
2006-02-16 05:51:00,140.052,140.052,140.031,140.031,22400000.0
2006-02-16 05:52:00,140.015,140.039,140.015,140.035,147400000.0
2006-02-16 05:53:00,140.037,140.051,140.023,140.051,106200001.0
2006-02-16 05:54:00,140.052,140.052,140.026,140.026,29500000.0
2006-02-16 05:55:00,140.025,140.04,140.024,140.037,27000000.0
2006-02-16 05:56:00,140.042,140.059,140.042,140.044,62200001.0
2006-02-16 05:57:00,140.035,140.039,140.034,140.039,69600001.0
2006-02-16 05:58:00,140.036,140.036,140.018,140.03,92199998.0
2006-02-16 05:59:00,140.025,140.029,140.017,140.029,126500000.0
2006-02-16 06:00:00,140.029,140.038,140.024,140.038,100700000.0
2006-02-16 06:01:00,140.04,140.04,140.027,140.03,108000000.0
2006-02-16 06:02:00,140.023,140.023,140.009,140.009,97700000.0
2006-02-16 06:03:00,140.016,140.034,140.016,140.025,142600000.0
2006-02-16 06:04:00,140.03,140.033,140.012,140.025,78099999.0
2006-02-16 06:05:00,140.034,140.04,140.029,140.04,76100001.0
2006-02-16 06:06:00,140.034,140.041,140.03,140.032,131699997.0
2006-02-16 06:07:00,140.018,140.022,140.001,140.016,90900002.0
2006-02-16 06:08:00,140.033,140.039,140.027,140.039,38500000.0
2006-02-16 06:09:00,140.037,140.046,140.032,140.035,138599997.0
2006-02-16 06:10:00,140.037,140.039,140.023,140.03,73999999.0
2006-02-16 06:11:00,140.04,140.057,140.04,140.057,91700000.0
2006-02-16 06:12:00,140.053,140.053,140.044,140.044,93100001.0
2006-02-16 06:13:00,140.037,140.046,140.036,140.038,86299998.0
2006-02-16 06:14:00,140.045,140.056,140.039,140.055,112499999.0
2006-02-16 06:15:00,140.052,140.052,140.033,140.035,62100000.0
2006-02-16 06:16:00,140.038,140.04,140.027,140.035,102999997.0
2006-02-16 06:17:00,140.03,140.037,140.017,140.029,75899999.0
2006-02-16 06:18:00,140.028,140.037,140.028,140.037,80500001.0
2006-02-16 06:19:00,140.048,140.048,140.035,140.038,167199999.0
2006-02-16 06:20:00,140.05,140.056,140.042,140.056,84400000.0
2006-02-16 06:21:00,140.038,140.038,140.032,140.032,16000000.0
2006-02-16 06:22:00,140.01,140.01,139.969,139.969,65599999.0
2006-02-16 06:23:00,139.962,139.972,139.955,139.96,171800001.0
2006-02-16 06:24:00,139.962,139.963,139.962,139.963,12000000.0
2006-02-16 06:25:00,139.969,139.976,139.958,139.976,72699999.0
2006-02-16 06:26:00,139.988,139.997,139.982,139.993,70099998.0
2006-02-16 06:27:00,140.008,140.012,140.0,140.007,141399998.0
2006-02-16 06:28:00,139.998,140.0,139.984,139.984,146999999.0
2006-02-16 06:29:00,139.988,139.988,139.971,139.98,87100000.0
2006-02-16 06:30:00,139.977,139.977,139.962,139.962,85500002.0
2006-02-16 06:31:00,139.973,139.977,139.973,139.977,48100000.0
2006-02-16 06:32:00,139.969,139.973,139.963,139.968,141199999.0
2006-02-16 06:33:00,139.968,139.969,139.963,139.968,24600000.0
2006-02-16 06:34:00,139.967,139.973,139.967,139.973,8800000.0
2006-02-16 06:35:00,139.978,139.982,139.972,139.978,59099999.0
2006-02-16 06:36:00,139.97,139.978,139.967,139.973,82800000.0
2006-02-16 06:37:00,139.972,139.986,139.97,139.984,105400000.0
2006-02-16 06:38:00,139.985,139.99,139.985,139.99,45600000.0
2006-02-16 06:39:00,140.001,140.001,139.994,139.994,17600000.0
2006-02-16 06:40:00,139.986,140.007,139.978,139.978,170600001.0
2006-02-16 06:41:00,139.972,139.985,139.972,139.98,144699999.0
2006-02-16 06:42:00,139.973,139.983,139.966,139.973,106900001.0
2006-02-16 06:43:00,139.966,139.972,139.957,139.966,128400001.0
2006-02-16 06:44:00,139.964,139.964,139.937,139.941,85500002.0
2006-02-16 06:45:00,139.95,139.95,139.945,139.945,19200000.0
2006-02-16 06:46:00,139.949,139.949,139.933,139.933,78099999.0
2006-02-16 06:47:00,139.94,139.95,139.94,139.945,99699999.0
2006-02-16 06:48:00,139.955,139.963,139.953,139.953,48400000.0
2006-02-16 06:49:00,139.946,139.946,139.934,139.934,24800000.0
2006-02-16 06:50:00,139.928,139.941,139.928,139.935,113500001.0
2006-02-16 06:51:00,139.928,139.929,139.916,139.928,90999997.0
2006-02-16 06:52:00,139.926,139.93,139.912,139.912,81299998.0
2006-02-16 06:53:00,139.916,139.929,139.91,139.912,159499996.0
2006-02-16 06:54:00,139.906,139.919,139.904,139.911,62000002.0
2006-02-16 06:55:00,139.914,139.923,139.914,139.915,79600001.0
2006-02-16 06:56:00,139.921,139.924,139.911,139.92,62400000.0
2006-02-16 06:57:00,139.918,139.918,139.908,139.912,57200000.0
2006-02-16 06:58:00,139.91,139.92,139.91,139.916,63200000.0
2006-02-16 06:59:00,139.911,139.911,139.897,139.904,84099998.0
2006-02-16 07:00:00,139.913,139.913,139.9,139.9,112800000.0
2006-02-16 07:01:00,139.891,139.905,139.888,139.905,24700000.0
2006-02-16 07:02:00,139.906,139.908,139.895,139.903,85100000.0
2006-02-16 07:03:00,139.91,139.914,139.905,139.913,88400001.0
2006-02-16 07:04:00,139.915,139.915,139.908,139.908,135100001.0
2006-02-16 07:05:00,139.896,139.915,139.896,139.904,50100000.0
2006-02-16 07:06:00,139.9,139.905,139.895,139.898,158100004.0
2006-02-16 07:07:00,139.905,139.905,139.9,139.9,55600000.0
2006-02-16 07:08:00,139.897,139.9,139.887,139.896,63999999.0
2006-02-16 07:09:00,139.902,139.911,139.902,139.908,82200003.0
2006-02-16 07:10:00,139.918,139.923,139.915,139.917,86700001.0
2006-02-16 07:11:00,139.91,139.915,139.905,139.91,136499999.0
2006-02-16 07:12:00,139.908,139.91,139.903,139.908,73399999.0
2006-02-16 07:13:00,139.904,139.909,139.901,139.909,65000000.0
2006-02-16 07:14:00,139.906,139.919,139.906,139.919,63800001.0
2006-02-16 07:15:00,139.908,139.922,139.908,139.913,101899998.0
2006-02-16 07:16:00,139.911,139.923,139.911,139.915,72000000.0
2006-02-16 07:17:00,139.913,139.918,139.906,139.918,24700000.0
2006-02-16 07:18:00,139.908,139.91,139.908,139.91,63900000.0
2006-02-16 07:19:00,139.903,139.903,139.902,139.902,46200002.0
2006-02-16 07:20:00,139.894,139.908,139.893,139.9,90000002.0
2006-02-16 07:21:00,139.893,139.909,139.893,139.905,78800000.0
2006-02-16 07:22:00,139.9,139.904,139.897,139.9,41300000.0
2006-02-16 07:23:00,139.913,139.914,139.906,139.906,95599999.0
2006-02-16 07:24:00,139.9,139.905,139.895,139.905,88100000.0
2006-02-16 07:25:00,139.902,139.908,139.887,139.887,134099997.0
2006-02-16 07:26:00,139.893,139.907,139.893,139.904,82199997.0
2006-02-16 07:27:00,139.906,139.907,139.899,139.899,28500000.0
2006-02-16 07:28:00,139.909,139.92,139.908,139.92,97200003.0
2006-02-16 07:29:00,139.916,139.921,139.908,139.912,79900000.0
2006-02-16 07:30:00,139.911,139.924,139.911,139.924,30300000.0
2006-02-16 07:31:00,139.925,139.925,139.914,139.921,91400000.0
2006-02-16 07:32:00,139.923,139.923,139.912,139.912,24700000.0
2006-02-16 07:33:00,139.919,139.935,139.919,139.933,48400000.0
2006-02-16 07:34:00,139.941,139.941,139.922,139.938,103500000.0
2006-02-16 07:35:00,139.93,139.93,139.904,139.908,53900000.0
2006-02-16 07:36:00,139.918,139.918,139.908,139.908,117499999.0
2006-02-16 07:37:00,139.908,139.915,139.907,139.907,99499998.0
2006-02-16 07:38:00,139.91,139.917,139.91,139.917,39100001.0
2006-02-16 07:39:00,139.905,139.916,139.902,139.91,184899999.0
2006-02-16 07:40:00,139.905,139.913,139.905,139.91,69999999.0
2006-02-16 07:41:00,139.905,139.911,139.896,139.9,94999999.0
2006-02-16 07:42:00,139.898,139.904,139.898,139.904,76799999.0
2006-02-16 07:43:00,139.9,139.91,139.9,139.905,163899999.0
2006-02-16 07:44:00,139.905,139.907,139.902,139.902,44000000.0
2006-02-16 07:45:00,139.897,139.901,139.88,139.888,86400000.0
2006-02-16 07:46:00,139.883,139.883,139.867,139.875,80100001.0
2006-02-16 07:47:00,139.875,139.88,139.874,139.88,29500000.0
2006-02-16 07:48:00,139.889,139.91,139.889,139.902,83400000.0
2006-02-16 07:49:00,139.905,139.911,139.866,139.873,92700000.0
2006-02-16 07:50:00,139.878,139.879,139.865,139.879,59100000.0
2006-02-16 07:51:00,139.873,139.873,139.867,139.872,71999998.0
2006-02-16 07:52:00,139.869,139.874,139.855,139.855,162199999.0
2006-02-16 07:53:00,139.864,139.873,139.864,139.871,18700000.0
2006-02-16 07:54:00,139.861,139.877,139.86,139.877,97900001.0
2006-02-16 07:55:00,139.888,139.898,139.877,139.884,117899998.0
2006-02-16 07:56:00,139.88,139.883,139.867,139.867,47200000.0
2006-02-16 07:57:00,139.875,139.887,139.87,139.87,51900001.0
2006-02-16 07:58:00,139.875,139.88,139.87,139.875,92699999.0
2006-02-16 07:59:00,139.868,139.876,139.868,139.876,70200001.0
2006-02-16 08:00:00,139.863,139.863,139.847,139.854,68100001.0
2006-02-16 08:01:00,139.853,139.87,139.846,139.868,119299999.0
2006-02-16 08:02:00,139.87,139.871,139.848,139.848,41200000.0
2006-02-16 08:03:00,139.836,139.855,139.836,139.847,124900001.0
2006-02-16 08:04:00,139.855,139.855,139.843,139.851,106100000.0
2006-02-16 08:05:00,139.844,139.854,139.843,139.854,135399999.0
2006-02-16 08:06:00,139.852,139.855,139.843,139.85,63900000.0
2006-02-16 08:07:00,139.85,139.87,139.85,139.87,25800000.0
2006-02-16 08:08:00,139.869,139.871,139.864,139.871,116400000.0
2006-02-16 08:09:00,139.873,139.882,139.866,139.882,73400000.0
2006-02-16 08:10:00,139.892,139.9,139.888,139.889,94799999.0
2006-02-16 08:11:00,139.892,139.892,139.876,139.887,54200000.0
2006-02-16 08:12:00,139.891,139.891,139.884,139.888,43700000.0
2006-02-16 08:13:00,139.89,139.908,139.89,139.895,98500000.0
2006-02-16 08:14:00,139.892,139.898,139.892,139.898,95499998.0
2006-02-16 08:15:00,139.9,139.901,139.888,139.888,36000000.0
2006-02-16 08:16:00,139.894,139.905,139.894,139.905,85600001.0
2006-02-16 08:17:00,139.897,139.907,139.888,139.907,116500001.0
2006-02-16 08:18:00,139.898,139.916,139.896,139.904,132700000.0
2006-02-16 08:19:00,139.905,139.923,139.905,139.923,41600000.0
2006-02-16 08:20:00,139.916,139.917,139.907,139.912,40500000.0
2006-02-16 08:21:00,139.912,139.928,139.912,139.915,116400001.0
2006-02-16 08:22:00,139.917,139.932,139.917,139.932,62400001.0
2006-02-16 08:23:00,139.925,139.925,139.896,139.905,83900000.0
2006-02-16 08:24:00,139.904,139.911,139.893,139.911,80199999.0
2006-02-16 08:25:00,139.91,139.927,139.902,139.912,109800000.0
2006-02-16 08:26:00,139.93,139.932,139.927,139.927,65500001.0
2006-02-16 08:27:00,139.917,139.923,139.911,139.911,70900001.0
2006-02-16 08:28:00,139.918,139.936,139.912,139.912,163800001.0
2006-02-16 08:29:00,139.922,139.927,139.922,139.922,83500000.0
2006-02-16 08:30:00,139.922,139.929,139.914,139.915,133900000.0
2006-02-16 08:31:00,139.918,139.922,139.912,139.912,42899999.0
2006-02-16 08:32:00,139.919,139.926,139.919,139.926,23200000.0
2006-02-16 08:33:00,139.93,139.94,139.93,139.935,119199999.0
2006-02-16 08:34:00,139.932,139.945,139.932,139.938,170699998.0
2006-02-16 08:35:00,139.93,139.941,139.93,139.93,75099999.0
2006-02-16 08:36:00,139.936,139.945,139.936,139.94,112900002.0
2006-02-16 08:37:00,139.947,139.952,139.94,139.945,89800001.0
2006-02-16 08:38:00,139.949,139.955,139.943,139.943,64000000.0
2006-02-16 08:39:00,139.947,139.968,139.947,139.968,56000000.0
2006-02-16 08:40:00,139.965,139.966,139.957,139.964,83999998.0
2006-02-16 08:41:00,139.958,139.967,139.946,139.967,137600003.0
2006-02-16 08:42:00,139.963,139.99,139.958,139.99,112499999.0
2006-02-16 08:43:00,139.997,140.011,139.989,139.998,79200000.0
2006-02-16 08:44:00,139.998,140.007,139.992,140.007,113600002.0
2006-02-16 08:45:00,140.008,140.008,139.996,140.006,63400001.0
2006-02-16 08:46:00,140.015,140.015,140.004,140.01,52500000.0
2006-02-16 08:47:00,140.02,140.033,140.017,140.019,114999996.0
2006-02-16 08:48:00,140.013,140.029,140.01,140.012,131600001.0
2006-02-16 08:49:00,139.995,140.027,139.995,140.027,67000001.0
2006-02-16 08:50:00,140.029,140.031,140.011,140.031,56600000.0
2006-02-16 08:51:00,140.029,140.029,140.004,140.014,141299999.0
2006-02-16 08:52:00,140.015,140.035,140.015,140.035,62900000.0
2006-02-16 08:53:00,140.022,140.025,140.007,140.009,211700000.0
2006-02-16 08:54:00,140.002,140.002,139.993,139.993,63000000.0
2006-02-16 08:55:00,139.982,139.982,139.97,139.979,93700000.0
2006-02-16 08:56:00,139.977,139.985,139.966,139.985,146900002.0
2006-02-16 08:57:00,139.992,139.999,139.988,139.999,91400001.0
2006-02-16 08:58:00,140.0,140.01,139.992,140.0,116199998.0
2006-02-16 08:59:00,140.002,140.025,140.0,140.021,127900000.0
2006-02-16 09:00:00,140.011,140.025,140.005,140.01,149199999.0
2006-02-16 09:01:00,139.999,139.999,139.985,139.985,42400000.0
2006-02-16 09:02:00,139.983,139.992,139.982,139.992,23200000.0
2006-02-16 09:03:00,139.996,139.997,139.991,139.997,69599999.0
2006-02-16 09:04:00,139.993,139.993,139.973,139.973,53199998.0
2006-02-16 09:05:00,139.972,139.976,139.972,139.975,120600000.0
2006-02-16 09:06:00,139.97,139.989,139.969,139.989,36300000.0
2006-02-16 09:07:00,139.991,139.991,139.977,139.978,62699999.0
2006-02-16 09:08:00,139.978,139.983,139.978,139.98,60800000.0
2006-02-16 09:09:00,139.98,139.991,139.974,139.991,104400001.0
2006-02-16 09:10:00,139.982,139.991,139.982,139.983,33100000.0
2006-02-16 09:11:00,139.983,139.983,139.964,139.977,40800000.0
2006-02-16 09:12:00,139.972,139.978,139.972,139.978,123000001.0
2006-02-16 09:13:00,139.966,139.966,139.93,139.93,42100000.0
2006-02-16 09:14:00,139.928,139.929,139.913,139.913,129600000.0
2006-02-16 09:15:00,139.903,139.903,139.887,139.891,49099999.0
2006-02-16 09:16:00,139.895,139.9,139.89,139.89,96100001.0
2006-02-16 09:17:00,139.892,139.917,139.892,139.917,13600000.0
2006-02-16 09:18:00,139.92,139.94,139.918,139.94,87700000.0
2006-02-16 09:19:00,139.936,139.946,139.905,139.921,109500001.0
2006-02-16 09:20:00,139.914,139.938,139.912,139.938,56899999.0
2006-02-16 09:21:00,139.936,139.936,139.929,139.935,77200001.0
2006-02-16 09:22:00,139.945,139.962,139.944,139.952,85499999.0
2006-02-16 09:23:00,139.953,139.959,139.95,139.954,23700000.0
2006-02-16 09:24:00,139.945,139.954,139.945,139.945,65399999.0
2006-02-16 09:25:00,139.944,139.945,139.935,139.935,103300000.0
2006-02-16 09:26:00,139.943,139.968,139.943,139.964,60000001.0
2006-02-16 09:27:00,139.97,139.97,139.948,139.957,77800001.0
2006-02-16 09:28:00,139.947,139.947,139.93,139.938,80099999.0
2006-02-16 09:29:00,139.937,139.941,139.933,139.935,156699998.0
2006-02-16 09:30:00,139.944,139.953,139.944,139.946,174800002.0
2006-02-16 09:31:00,139.944,139.959,139.941,139.959,46200000.0
2006-02-16 09:32:00,139.96,139.97,139.956,139.958,46200000.0
2006-02-16 09:33:00,139.961,139.974,139.961,139.971,32700000.0
2006-02-16 09:34:00,139.97,139.982,139.97,139.973,111500000.0
2006-02-16 09:35:00,139.97,139.973,139.965,139.97,137500001.0
2006-02-16 09:36:00,139.978,139.985,139.971,139.985,120700003.0
2006-02-16 09:37:00,139.986,139.986,139.967,139.977,69500001.0
2006-02-16 09:38:00,139.983,139.996,139.977,139.978,157000003.0
2006-02-16 09:39:00,139.977,139.978,139.968,139.97,173000000.0
2006-02-16 09:40:00,139.97,139.97,139.962,139.963,76200000.0
2006-02-16 09:41:00,139.972,139.975,139.964,139.964,118599998.0
2006-02-16 09:42:00,139.962,139.962,139.939,139.95,140799997.0
2006-02-16 09:43:00,139.929,139.939,139.929,139.937,122799998.0
2006-02-16 09:44:00,139.944,139.955,139.942,139.944,137400002.0
2006-02-16 09:45:00,139.949,139.958,139.948,139.949,71499999.0
2006-02-16 09:46:00,139.949,139.957,139.94,139.94,167799997.0
2006-02-16 09:47:00,139.945,139.948,139.936,139.936,71999999.0
2006-02-16 09:48:00,139.927,139.927,139.897,139.897,64300000.0
2006-02-16 09:49:00,139.888,139.906,139.888,139.903,95500000.0
2006-02-16 09:50:00,139.904,139.919,139.902,139.902,67800000.0
2006-02-16 09:51:00,139.908,139.91,139.9,139.91,140499999.0
2006-02-16 09:52:00,139.908,139.909,139.895,139.895,48300001.0
2006-02-16 09:53:00,139.897,139.9,139.888,139.895,78100000.0
2006-02-16 09:54:00,139.91,139.91,139.894,139.909,158300002.0
2006-02-16 09:55:00,139.911,139.939,139.909,139.939,140600000.0
2006-02-16 09:56:00,139.933,139.936,139.928,139.935,118400002.0
2006-02-16 09:57:00,139.935,139.94,139.926,139.928,99700000.0
2006-02-16 09:58:00,139.936,139.946,139.936,139.945,91900000.0
2006-02-16 09:59:00,139.939,139.958,139.939,139.942,99100000.0
2006-02-16 10:00:00,139.941,139.955,139.938,139.938,122900000.0
2006-02-16 10:01:00,139.931,139.946,139.931,139.944,127000000.0
2006-02-16 10:02:00,139.944,139.948,139.93,139.932,92500000.0
2006-02-16 10:03:00,139.912,139.935,139.912,139.932,31200000.0
2006-02-16 10:04:00,139.935,139.953,139.935,139.948,50400000.0
2006-02-16 10:05:00,139.949,139.959,139.948,139.948,75600001.0
2006-02-16 10:06:00,139.949,139.955,139.949,139.95,64100000.0
2006-02-16 10:07:00,139.952,139.96,139.946,139.946,110700002.0
2006-02-16 10:08:00,139.952,139.957,139.952,139.955,88700002.0
2006-02-16 10:09:00,139.964,139.974,139.963,139.963,60200000.0
2006-02-16 10:10:00,139.966,139.966,139.95,139.95,98999999.0
2006-02-16 10:11:00,139.946,139.953,139.941,139.942,212100000.0
2006-02-16 10:12:00,139.941,139.955,139.941,139.946,170700003.0
2006-02-16 10:13:00,139.945,139.952,139.938,139.952,104300000.0
2006-02-16 10:14:00,139.95,139.952,139.945,139.945,23299999.0
2006-02-16 10:15:00,139.946,139.963,139.946,139.962,129399996.0
2006-02-16 10:16:00,139.962,139.972,139.962,139.97,61600000.0
2006-02-16 10:17:00,139.966,139.966,139.954,139.962,99300000.0
2006-02-16 10:18:00,139.963,139.967,139.958,139.961,152199996.0
2006-02-16 10:19:00,139.961,139.973,139.961,139.973,85000000.0
2006-02-16 10:20:00,139.969,139.973,139.951,139.973,229199998.0
2006-02-16 10:21:00,139.968,139.968,139.946,139.951,65600001.0
2006-02-16 10:22:00,139.952,139.96,139.936,139.955,138700001.0
2006-02-16 10:23:00,139.948,139.969,139.948,139.962,54400000.0
2006-02-16 10:24:00,139.97,139.97,139.965,139.965,82600000.0
2006-02-16 10:25:00,139.967,139.972,139.956,139.972,121099998.0
2006-02-16 10:26:00,139.973,139.976,139.966,139.971,55599999.0
2006-02-16 10:27:00,139.979,139.985,139.958,139.973,111899998.0
2006-02-16 10:28:00,139.95,139.965,139.95,139.954,20800000.0
2006-02-16 10:29:00,139.961,139.962,139.949,139.962,52800000.0
2006-02-16 10:30:00,139.968,139.97,139.959,139.97,59700000.0
2006-02-16 10:31:00,139.967,139.967,139.952,139.96,86300000.0
2006-02-16 10:32:00,139.954,139.958,139.953,139.954,89599999.0
2006-02-16 10:33:00,139.947,139.961,139.946,139.958,43400000.0
2006-02-16 10:34:00,139.955,139.964,139.953,139.953,70100001.0
2006-02-16 10:35:00,139.957,139.964,139.95,139.955,81100001.0
2006-02-16 10:36:00,139.953,139.957,139.946,139.947,86600000.0
2006-02-16 10:37:00,139.95,139.96,139.942,139.96,60000000.0
2006-02-16 10:38:00,139.98,139.998,139.98,139.997,64200000.0
2006-02-16 10:39:00,139.997,140.005,139.982,140.005,121399999.0
2006-02-16 10:40:00,140.015,140.018,140.008,140.015,85099999.0
2006-02-16 10:41:00,140.017,140.031,140.013,140.014,79899999.0
2006-02-16 10:42:00,140.004,140.004,139.995,139.996,72600000.0
2006-02-16 10:43:00,140.005,140.012,140.002,140.009,160599999.0
2006-02-16 10:44:00,140.01,140.01,139.983,139.983,107500001.0
2006-02-16 10:45:00,139.988,139.989,139.966,139.971,180899999.0
2006-02-16 10:46:00,139.967,139.969,139.959,139.969,38500000.0
2006-02-16 10:47:00,139.972,139.978,139.965,139.966,103000000.0
2006-02-16 10:48:00,139.967,139.967,139.954,139.957,82799998.0
2006-02-16 10:49:00,139.962,139.969,139.952,139.962,129999998.0
2006-02-16 10:50:00,139.956,139.958,139.94,139.952,138200003.0
2006-02-16 10:51:00,139.95,139.95,139.931,139.948,129900001.0
2006-02-16 10:52:00,139.946,139.957,139.943,139.943,78899999.0
2006-02-16 10:53:00,139.952,139.961,139.942,139.942,83599999.0
2006-02-16 10:54:00,139.945,139.951,139.934,139.938,154400000.0
2006-02-16 10:55:00,139.938,139.945,139.934,139.934,128399999.0
2006-02-16 10:56:00,139.947,139.961,139.947,139.954,61100001.0
2006-02-16 10:57:00,139.948,139.948,139.935,139.935,107100001.0
2006-02-16 10:58:00,139.932,139.955,139.932,139.941,79100002.0
2006-02-16 10:59:00,139.938,139.946,139.933,139.944,43899999.0
2006-02-16 11:00:00,139.947,139.957,139.933,139.933,99200001.0
2006-02-16 11:01:00,139.932,139.943,139.932,139.943,92199999.0
2006-02-16 11:02:00,139.939,139.947,139.934,139.94,81800000.0
2006-02-16 11:03:00,139.94,139.944,139.939,139.942,72300001.0
2006-02-16 11:04:00,139.943,139.943,139.932,139.932,82700002.0
2006-02-16 11:05:00,139.943,139.943,139.93,139.935,103999998.0
2006-02-16 11:06:00,139.938,139.96,139.931,139.96,47300000.0
2006-02-16 11:07:00,139.945,139.958,139.945,139.95,112699999.0
2006-02-16 11:08:00,139.953,139.956,139.945,139.947,76800000.0
2006-02-16 11:09:00,139.955,139.958,139.94,139.949,109099997.0
2006-02-16 11:10:00,139.951,139.959,139.95,139.95,43200000.0
2006-02-16 11:11:00,139.951,139.961,139.946,139.946,60399999.0
2006-02-16 11:12:00,139.95,139.95,139.935,139.945,104700002.0
2006-02-16 11:13:00,139.944,139.951,139.94,139.94,94500001.0
2006-02-16 11:14:00,139.933,139.952,139.933,139.952,142600002.0
2006-02-16 11:15:00,139.939,139.939,139.927,139.935,52199999.0
2006-02-16 11:16:00,139.932,139.944,139.929,139.944,94999999.0
2006-02-16 11:17:00,139.953,139.965,139.947,139.96,134600000.0
2006-02-16 11:18:00,139.96,139.96,139.943,139.952,113300004.0
2006-02-16 11:19:00,139.956,139.956,139.942,139.942,137600000.0
2006-02-16 11:20:00,139.934,139.945,139.934,139.939,218000002.0
2006-02-16 11:21:00,139.943,139.946,139.935,139.935,58800000.0
2006-02-16 11:22:00,139.933,139.939,139.93,139.939,82799999.0
2006-02-16 11:23:00,139.934,139.942,139.929,139.942,94200001.0
2006-02-16 11:24:00,139.945,139.945,139.927,139.927,79200000.0
2006-02-16 11:25:00,139.927,139.933,139.918,139.921,90699999.0
2006-02-16 11:26:00,139.913,139.926,139.913,139.923,84699999.0
2006-02-16 11:27:00,139.922,139.927,139.909,139.91,64800000.0
2006-02-16 11:28:00,139.911,139.913,139.888,139.888,88299998.0
2006-02-16 11:29:00,139.9,139.907,139.9,139.903,162600000.0
2006-02-16 11:30:00,139.924,139.949,139.915,139.946,50700000.0
2006-02-16 11:31:00,139.957,140.005,139.957,139.998,113100002.0
2006-02-16 11:32:00,139.99,139.99,139.971,139.983,73200001.0
2006-02-16 11:33:00,139.986,139.991,139.977,139.991,145599996.0
2006-02-16 11:34:00,139.99,139.99,139.971,139.971,81100001.0
2006-02-16 11:35:00,139.966,139.989,139.965,139.965,163700000.0
2006-02-16 11:36:00,139.982,139.987,139.967,139.972,113500001.0
2006-02-16 11:37:00,139.972,139.976,139.947,139.963,214399994.0
2006-02-16 11:38:00,139.965,139.977,139.961,139.97,84799999.0
2006-02-16 11:39:00,139.972,139.987,139.963,139.971,103900001.0
2006-02-16 11:40:00,139.969,139.977,139.964,139.964,69100000.0
2006-02-16 11:41:00,139.968,139.982,139.965,139.973,179300003.0
2006-02-16 11:42:00,139.968,139.982,139.968,139.982,166099995.0
2006-02-16 11:43:00,139.988,139.988,139.974,139.98,103199998.0
2006-02-16 11:44:00,139.977,139.977,139.953,139.961,116500002.0
2006-02-16 11:45:00,139.955,139.963,139.94,139.951,155699999.0
2006-02-16 11:46:00,139.954,139.97,139.954,139.96,104899999.0
2006-02-16 11:47:00,139.965,139.976,139.941,139.941,110400001.0
2006-02-16 11:48:00,139.945,139.951,139.934,139.943,69900001.0
2006-02-16 11:49:00,139.939,139.97,139.939,139.97,133300000.0
2006-02-16 11:50:00,139.965,139.985,139.965,139.985,64499999.0
2006-02-16 11:51:00,139.988,139.996,139.979,139.987,103100002.0
2006-02-16 11:52:00,139.978,139.983,139.967,139.979,140300004.0
2006-02-16 11:53:00,139.983,139.999,139.983,139.995,109100000.0
2006-02-16 11:54:00,139.992,139.992,139.976,139.981,153399998.0
2006-02-16 11:55:00,139.983,139.993,139.972,139.977,102999999.0
2006-02-16 11:56:00,139.985,139.987,139.968,139.968,151300000.0
2006-02-16 11:57:00,139.973,139.981,139.97,139.972,66100001.0
2006-02-16 11:58:00,139.974,139.989,139.974,139.98,83100001.0
2006-02-16 11:59:00,139.978,139.981,139.965,139.981,132000000.0
2006-02-16 12:00:00,139.977,139.979,139.973,139.978,141700002.0
2006-02-16 12:01:00,139.978,139.992,139.978,139.985,116600002.0
2006-02-16 12:02:00,139.981,139.988,139.97,139.974,83099999.0
2006-02-16 12:03:00,139.987,139.992,139.984,139.99,171499998.0
2006-02-16 12:04:00,139.997,139.997,139.989,139.994,74200000.0
2006-02-16 12:05:00,139.985,139.993,139.981,139.986,100299999.0
2006-02-16 12:06:00,139.988,139.996,139.987,139.995,146100001.0
2006-02-16 12:07:00,139.99,140.006,139.99,139.999,92700001.0
2006-02-16 12:08:00,140.004,140.02,140.004,140.015,49399999.0
2006-02-16 12:09:00,140.017,140.017,140.005,140.01,189799995.0
2006-02-16 12:10:00,140.011,140.011,139.987,139.994,61900000.0
2006-02-16 12:11:00,139.987,139.987,139.964,139.971,108000000.0
2006-02-16 12:12:00,139.975,139.987,139.975,139.983,28000000.0
2006-02-16 12:13:00,139.978,139.99,139.977,139.99,65700000.0
2006-02-16 12:14:00,139.997,140.012,139.99,140.012,152100002.0
2006-02-16 12:15:00,140.008,140.019,140.005,140.011,98700001.0
2006-02-16 12:16:00,140.012,140.017,140.005,140.013,49600000.0
2006-02-16 12:17:00,140.004,140.004,139.991,140.003,33700000.0
2006-02-16 12:18:00,140.0,140.0,139.991,139.998,123100002.0
2006-02-16 12:19:00,140.0,140.017,140.0,140.013,107999999.0
2006-02-16 12:20:00,140.008,140.01,140.0,140.01,96899999.0
2006-02-16 12:21:00,140.014,140.032,140.014,140.032,21200000.0
2006-02-16 12:22:00,140.036,140.036,140.029,140.035,158199999.0
2006-02-16 12:23:00,140.041,140.045,140.041,140.045,64099998.0
2006-02-16 12:24:00,140.043,140.048,140.035,140.039,114500000.0
2006-02-16 12:25:00,140.042,140.045,140.037,140.043,51300000.0
2006-02-16 12:26:00,140.051,140.056,140.042,140.053,97200000.0
2006-02-16 12:27:00,140.052,140.06,140.048,140.048,97500001.0
2006-02-16 12:28:00,140.043,140.048,140.034,140.048,57600000.0
2006-02-16 12:29:00,140.05,140.052,140.04,140.044,107100001.0
2006-02-16 12:30:00,140.045,140.057,140.045,140.048,57100000.0
2006-02-16 12:31:00,140.05,140.057,140.05,140.054,51899999.0
2006-02-16 12:32:00,140.065,140.072,140.063,140.063,145500002.0
2006-02-16 12:33:00,140.069,140.077,140.063,140.077,163900003.0
2006-02-16 12:34:00,140.073,140.073,140.064,140.069,57500000.0
2006-02-16 12:35:00,140.068,140.071,140.056,140.056,55000000.0
2006-02-16 12:36:00,140.057,140.057,140.048,140.048,54299999.0
2006-02-16 12:37:00,140.044,140.054,140.042,140.054,140100003.0
2006-02-16 12:38:00,140.058,140.108,140.058,140.105,94800000.0
2006-02-16 12:39:00,140.108,140.142,140.104,140.131,163399998.0
2006-02-16 12:40:00,140.127,140.127,140.114,140.123,18100000.0
2006-02-16 12:41:00,140.107,140.135,140.107,140.13,144299998.0
2006-02-16 12:42:00,140.118,140.118,140.079,140.079,150400002.0
2006-02-16 12:43:00,140.083,140.108,140.078,140.108,78099999.0
2006-02-16 12:44:00,140.099,140.104,140.085,140.092,91200002.0
2006-02-16 12:45:00,140.102,140.102,140.067,140.067,49600001.0
2006-02-16 12:46:00,140.081,140.081,140.054,140.054,84700001.0
2006-02-16 12:47:00,140.047,140.056,140.047,140.049,103299999.0
2006-02-16 12:48:00,140.06,140.065,140.052,140.065,111899999.0
2006-02-16 12:49:00,140.063,140.065,140.05,140.055,129099998.0
2006-02-16 12:50:00,140.058,140.066,140.048,140.06,155200001.0
2006-02-16 12:51:00,140.053,140.073,140.053,140.062,200500002.0
2006-02-16 12:52:00,140.053,140.053,140.03,140.03,70000000.0
2006-02-16 12:53:00,140.048,140.057,140.036,140.051,81199998.0
2006-02-16 12:54:00,140.04,140.053,140.04,140.045,91600001.0
2006-02-16 12:55:00,140.042,140.047,140.039,140.047,70299999.0
2006-02-16 12:56:00,140.05,140.067,140.045,140.067,136199999.0
2006-02-16 12:57:00,140.075,140.082,140.072,140.072,95700001.0
2006-02-16 12:58:00,140.068,140.083,140.068,140.074,150800000.0
2006-02-16 12:59:00,140.07,140.07,140.065,140.065,55100000.0
2006-02-16 13:00:00,140.07,140.07,140.064,140.068,47199999.0
2006-02-16 13:01:00,140.053,140.053,140.033,140.049,116100003.0
2006-02-16 13:02:00,140.045,140.05,140.036,140.038,34400000.0
2006-02-16 13:03:00,140.023,140.023,139.975,139.975,123899999.0
2006-02-16 13:04:00,139.982,139.982,139.939,139.943,153300000.0
2006-02-16 13:05:00,139.926,139.954,139.926,139.938,81099998.0
2006-02-16 13:06:00,139.947,139.956,139.929,139.948,69600000.0
2006-02-16 13:07:00,139.948,139.959,139.946,139.959,35999999.0
2006-02-16 13:08:00,139.963,139.975,139.958,139.966,199299995.0
2006-02-16 13:09:00,139.971,139.978,139.961,139.978,126600000.0
2006-02-16 13:10:00,139.972,140.011,139.972,140.01,132300001.0
2006-02-16 13:11:00,140.015,140.027,140.013,140.023,73900000.0
2006-02-16 13:12:00,140.025,140.027,140.018,140.018,77299999.0
2006-02-16 13:13:00,140.02,140.046,140.01,140.045,120700001.0
2006-02-16 13:14:00,140.048,140.057,140.03,140.03,76099998.0
2006-02-16 13:15:00,140.013,140.03,140.013,140.019,112799999.0
2006-02-16 13:16:00,140.013,140.02,140.001,140.004,141800002.0
2006-02-16 13:17:00,139.998,139.998,139.986,139.986,72500002.0
2006-02-16 13:18:00,139.975,139.975,139.962,139.972,57300000.0
2006-02-16 13:19:00,139.966,139.966,139.927,139.931,101699999.0
2006-02-16 13:20:00,139.913,139.955,139.913,139.952,42700000.0
2006-02-16 13:21:00,139.942,139.947,139.915,139.916,96299998.0
2006-02-16 13:22:00,139.916,139.929,139.903,139.921,136299999.0
2006-02-16 13:23:00,139.912,139.929,139.902,139.904,180000001.0
2006-02-16 13:24:00,139.903,139.918,139.902,139.918,114200002.0
2006-02-16 13:25:00,139.908,139.915,139.904,139.915,103399999.0
2006-02-16 13:26:00,139.917,139.917,139.905,139.91,87300000.0
2006-02-16 13:27:00,139.916,139.924,139.912,139.924,57999999.0
2006-02-16 13:28:00,139.922,139.931,139.911,139.928,71400000.0
2006-02-16 13:29:00,139.925,139.953,139.923,139.953,130799996.0
2006-02-16 13:30:00,139.96,139.97,139.956,139.97,67999999.0
2006-02-16 13:31:00,139.967,139.987,139.963,139.983,88699997.0
2006-02-16 13:32:00,139.962,139.991,139.962,139.978,76700002.0
2006-02-16 13:33:00,139.98,139.987,139.967,139.986,76500001.0
2006-02-16 13:34:00,139.975,139.979,139.945,139.951,66399999.0
2006-02-16 13:35:00,139.93,139.931,139.912,139.912,75099999.0
2006-02-16 13:36:00,139.9,139.931,139.9,139.93,101799999.0
2006-02-16 13:37:00,139.932,139.939,139.929,139.935,99600000.0
2006-02-16 13:38:00,139.943,139.947,139.941,139.947,56299998.0
2006-02-16 13:39:00,139.946,139.959,139.942,139.955,102999999.0
2006-02-16 13:40:00,139.955,139.972,139.955,139.97,51900000.0
2006-02-16 13:41:00,139.975,139.975,139.96,139.965,37600000.0
2006-02-16 13:42:00,139.98,140.012,139.98,140.01,150000004.0
2006-02-16 13:43:00,140.008,140.008,139.991,140.003,37000000.0
2006-02-16 13:44:00,140.006,140.044,140.006,140.044,172599998.0
2006-02-16 13:45:00,140.057,140.057,139.995,140.002,95100000.0
2006-02-16 13:46:00,140.0,140.03,140.0,140.03,66400000.0
2006-02-16 13:47:00,140.02,140.029,140.012,140.018,59000000.0
2006-02-16 13:48:00,140.022,140.022,140.021,140.021,21600000.0
2006-02-16 13:49:00,140.003,140.015,140.003,140.015,177999997.0
2006-02-16 13:50:00,140.001,140.016,140.001,140.005,84399998.0
2006-02-16 13:51:00,140.003,140.003,139.984,140.002,62799999.0
2006-02-16 13:52:00,139.999,140.009,139.996,140.0,119199998.0
2006-02-16 13:53:00,139.999,140.005,139.994,140.0,43500000.0
2006-02-16 13:54:00,139.991,139.991,139.974,139.979,50600000.0
2006-02-16 13:55:00,139.97,139.97,139.947,139.947,92599998.0
2006-02-16 13:56:00,139.949,139.962,139.945,139.945,147699998.0
2006-02-16 13:57:00,139.948,139.959,139.948,139.948,70500000.0
2006-02-16 13:58:00,139.943,139.943,139.918,139.918,55900000.0
2006-02-16 13:59:00,139.917,139.917,139.909,139.909,103800003.0
2006-02-16 14:00:00,139.917,139.926,139.913,139.913,85000000.0
2006-02-16 14:01:00,139.913,139.944,139.911,139.944,85900000.0
2006-02-16 14:02:00,139.942,139.971,139.941,139.97,71800000.0
2006-02-16 14:03:00,139.974,139.975,139.95,139.95,74000000.0
2006-02-16 14:04:00,139.95,139.972,139.95,139.972,63000000.0
2006-02-16 14:05:00,139.977,139.989,139.977,139.987,68400000.0
2006-02-16 14:06:00,139.975,139.975,139.957,139.961,88399999.0
2006-02-16 14:07:00,139.965,139.986,139.965,139.974,65700000.0
2006-02-16 14:08:00,139.966,139.966,139.944,139.96,161299998.0
2006-02-16 14:09:00,139.948,139.948,139.935,139.935,55499998.0
2006-02-16 14:10:00,139.941,139.948,139.927,139.93,136600001.0
2006-02-16 14:11:00,139.943,139.943,139.932,139.941,46600000.0
2006-02-16 14:12:00,139.952,139.954,139.94,139.947,77499998.0
2006-02-16 14:13:00,139.95,139.978,139.95,139.966,94800001.0
2006-02-16 14:14:00,139.965,139.966,139.954,139.96,78800000.0
2006-02-16 14:15:00,139.952,139.958,139.937,139.958,113400000.0
2006-02-16 14:16:00,139.951,139.952,139.945,139.945,139200000.0
2006-02-16 14:17:00,139.954,139.961,139.954,139.961,18800000.0
2006-02-16 14:18:00,139.964,139.98,139.964,139.975,81599999.0
2006-02-16 14:19:00,139.977,139.986,139.975,139.975,77199999.0
2006-02-16 14:20:00,139.974,140.003,139.969,139.998,44000000.0
2006-02-16 14:21:00,139.99,140.009,139.976,139.976,64700000.0
2006-02-16 14:22:00,139.978,139.984,139.97,139.97,108600000.0
2006-02-16 14:23:00,139.972,139.983,139.97,139.97,90200000.0
2006-02-16 14:24:00,139.986,139.992,139.979,139.992,133100001.0
2006-02-16 14:25:00,139.981,139.988,139.976,139.988,54500000.0
2006-02-16 14:26:00,140.005,140.015,140.005,140.015,34400001.0
2006-02-16 14:27:00,140.032,140.032,140.014,140.02,98599999.0
2006-02-16 14:28:00,140.021,140.028,140.006,140.006,101500000.0
2006-02-16 14:29:00,139.992,140.002,139.988,140.0,94900000.0
2006-02-16 14:30:00,139.996,140.008,139.995,139.995,25400000.0
2006-02-16 14:31:00,140.0,140.0,139.971,139.986,153799996.0
2006-02-16 14:32:00,139.98,139.98,139.957,139.957,66200000.0
2006-02-16 14:33:00,139.958,139.961,139.942,139.956,116599999.0
2006-02-16 14:34:00,139.952,139.964,139.952,139.963,42200000.0
2006-02-16 14:35:00,139.966,139.969,139.959,139.965,169400001.0
2006-02-16 14:36:00,139.967,139.971,139.957,139.967,76700000.0
2006-02-16 14:37:00,139.973,139.973,139.955,139.962,81500001.0
2006-02-16 14:38:00,139.951,139.959,139.945,139.945,103700000.0
2006-02-16 14:39:00,139.949,139.958,139.937,139.952,99999998.0
2006-02-16 14:40:00,139.956,139.959,139.95,139.952,86899998.0
2006-02-16 14:41:00,139.947,139.948,139.936,139.936,135899999.0
2006-02-16 14:42:00,139.934,139.955,139.934,139.955,71800000.0
2006-02-16 14:43:00,139.963,139.97,139.955,139.955,98000000.0
2006-02-16 14:44:00,139.97,139.976,139.961,139.961,50700000.0
2006-02-16 14:45:00,139.965,139.996,139.965,139.991,120999997.0
2006-02-16 14:46:00,140.007,140.03,140.007,140.025,107099998.0
2006-02-16 14:47:00,140.022,140.025,139.995,139.995,125699999.0
2006-02-16 14:48:00,139.995,140.024,139.989,140.012,100700001.0
2006-02-16 14:49:00,140.006,140.006,139.993,139.993,46500001.0
2006-02-16 14:50:00,139.994,140.001,139.986,140.0,38400000.0
2006-02-16 14:51:00,140.0,140.006,139.993,140.002,30400000.0
2006-02-16 14:52:00,139.998,140.003,139.998,140.003,184800001.0
2006-02-16 14:53:00,140.004,140.044,140.004,140.04,124599999.0
2006-02-16 14:54:00,140.041,140.044,140.038,140.038,71799999.0
2006-02-16 14:55:00,140.032,140.05,140.031,140.035,67000001.0
2006-02-16 14:56:00,140.039,140.044,140.035,140.04,103699997.0
2006-02-16 14:57:00,140.047,140.05,140.041,140.049,30400000.0
2006-02-16 14:58:00,140.052,140.059,140.043,140.05,171700000.0
2006-02-16 14:59:00,140.064,140.072,140.057,140.06,120600000.0
2006-02-16 15:00:00,140.067,140.067,140.05,140.063,28100000.0
2006-02-16 15:01:00,140.066,140.066,140.056,140.06,102300002.0
2006-02-16 15:02:00,140.047,140.056,140.047,140.052,170799995.0
2006-02-16 15:03:00,140.05,140.055,140.037,140.041,116299999.0
2006-02-16 15:04:00,140.036,140.036,140.026,140.033,53600000.0
2006-02-16 15:05:00,140.034,140.052,140.028,140.028,65400000.0
2006-02-16 15:06:00,140.032,140.041,140.027,140.027,61500001.0
2006-02-16 15:07:00,140.035,140.037,140.026,140.032,105399999.0
2006-02-16 15:08:00,140.038,140.044,140.034,140.037,135900001.0
2006-02-16 15:09:00,140.032,140.046,140.03,140.03,48700000.0
2006-02-16 15:10:00,140.04,140.044,140.026,140.038,130100000.0
2006-02-16 15:11:00,140.033,140.063,140.032,140.06,86299998.0
2006-02-16 15:12:00,140.062,140.072,140.061,140.068,169400000.0
2006-02-16 15:13:00,140.067,140.074,140.057,140.057,96499999.0
2006-02-16 15:14:00,140.065,140.093,140.065,140.093,87600001.0
2006-02-16 15:15:00,140.083,140.123,140.083,140.123,60500001.0
2006-02-16 15:16:00,140.124,140.124,140.11,140.11,76400000.0
2006-02-16 15:17:00,140.111,140.112,140.103,140.103,146200001.0
2006-02-16 15:18:00,140.096,140.096,140.068,140.068,78600001.0
2006-02-16 15:19:00,140.082,140.098,140.076,140.093,142700001.0
2006-02-16 15:20:00,140.093,140.1,140.08,140.1,125500002.0
2006-02-16 15:21:00,140.108,140.123,140.102,140.119,194699997.0
2006-02-16 15:22:00,140.131,140.158,140.131,140.152,54700001.0
2006-02-16 15:23:00,140.156,140.189,140.156,140.177,197599999.0
2006-02-16 15:24:00,140.178,140.205,140.168,140.205,49000000.0
2006-02-16 15:25:00,140.22,140.22,140.204,140.207,37100000.0
2006-02-16 15:26:00,140.212,140.212,140.177,140.189,145100003.0
2006-02-16 15:27:00,140.192,140.199,140.18,140.185,94900000.0
2006-02-16 15:28:00,140.194,140.214,140.18,140.214,42200000.0
2006-02-16 15:29:00,140.214,140.214,140.191,140.197,98600001.0
2006-02-16 15:30:00,140.176,140.176,140.147,140.156,32500000.0
2006-02-16 15:31:00,140.151,140.169,140.145,140.169,146700000.0
2006-02-16 15:32:00,140.163,140.179,140.153,140.16,148299999.0
2006-02-16 15:33:00,140.169,140.181,140.169,140.18,149699997.0
2006-02-16 15:34:00,140.182,140.185,140.166,140.17,103699998.0
2006-02-16 15:35:00,140.185,140.222,140.185,140.21,40100000.0
2006-02-16 15:36:00,140.209,140.228,140.207,140.216,159700001.0
2006-02-16 15:37:00,140.225,140.23,140.221,140.226,83899999.0
2006-02-16 15:38:00,140.221,140.228,140.209,140.209,101500002.0
2006-02-16 15:39:00,140.203,140.223,140.203,140.213,137299999.0
2006-02-16 15:40:00,140.207,140.207,140.189,140.19,88000001.0
2006-02-16 15:41:00,140.198,140.201,140.195,140.195,148300002.0
2006-02-16 15:42:00,140.186,140.202,140.177,140.184,127200001.0
2006-02-16 15:43:00,140.187,140.205,140.187,140.195,138200003.0
2006-02-16 15:44:00,140.195,140.203,140.191,140.195,116500000.0
2006-02-16 15:45:00,140.197,140.214,140.197,140.207,101200002.0
2006-02-16 15:46:00,140.192,140.208,140.192,140.2,175200001.0
2006-02-16 15:47:00,140.207,140.213,140.196,140.205,91200000.0
2006-02-16 15:48:00,140.205,140.234,140.204,140.232,87900001.0
2006-02-16 15:49:00,140.241,140.256,140.237,140.244,47200000.0
2006-02-16 15:50:00,140.235,140.236,140.206,140.206,96800000.0
2006-02-16 15:51:00,140.207,140.221,140.207,140.214,44800000.0
2006-02-16 15:52:00,140.204,140.211,140.197,140.205,126999997.0
2006-02-16 15:53:00,140.2,140.209,140.188,140.188,91700000.0
2006-02-16 15:54:00,140.191,140.197,140.188,140.19,129500002.0
2006-02-16 15:55:00,140.191,140.199,140.189,140.195,87399999.0
2006-02-16 15:56:00,140.201,140.201,140.191,140.194,24900000.0
2006-02-16 15:57:00,140.195,140.195,140.185,140.185,117200000.0
2006-02-16 15:58:00,140.186,140.215,140.186,140.215,111100002.0
2006-02-16 15:59:00,140.206,140.206,140.197,140.199,56299999.0
2006-02-16 16:00:00,140.21,140.211,140.191,140.191,112800002.0
2006-02-16 16:01:00,140.205,140.218,140.205,140.21,54199999.0
2006-02-16 16:02:00,140.208,140.208,140.18,140.205,90500000.0
2006-02-16 16:03:00,140.213,140.213,140.189,140.193,87899998.0
2006-02-16 16:04:00,140.188,140.195,140.183,140.186,112599999.0
2006-02-16 16:05:00,140.19,140.199,140.179,140.199,99599998.0
2006-02-16 16:06:00,140.195,140.195,140.185,140.185,62000001.0
2006-02-16 16:07:00,140.192,140.199,140.184,140.192,133899999.0
2006-02-16 16:08:00,140.192,140.201,140.187,140.194,186299998.0
2006-02-16 16:09:00,140.186,140.197,140.186,140.197,64100000.0
2006-02-16 16:10:00,140.191,140.191,140.173,140.19,121100001.0
2006-02-16 16:11:00,140.183,140.185,140.177,140.185,112399997.0
2006-02-16 16:12:00,140.178,140.194,140.178,140.184,165199999.0
2006-02-16 16:13:00,140.193,140.198,140.186,140.195,149799998.0
2006-02-16 16:14:00,140.189,140.198,140.176,140.191,111100000.0
2006-02-16 16:15:00,140.19,140.194,140.181,140.186,49500000.0
2006-02-16 16:16:00,140.184,140.184,140.162,140.17,132499998.0
2006-02-16 16:17:00,140.17,140.17,140.153,140.16,141799997.0
2006-02-16 16:18:00,140.165,140.169,140.159,140.169,105800002.0
2006-02-16 16:19:00,140.164,140.164,140.156,140.164,38900000.0
2006-02-16 16:20:00,140.167,140.167,140.154,140.158,57500001.0
2006-02-16 16:21:00,140.159,140.168,140.159,140.165,64500000.0
2006-02-16 16:22:00,140.16,140.189,140.16,140.184,103400002.0
2006-02-16 16:23:00,140.195,140.22,140.195,140.22,50599999.0
2006-02-16 16:24:00,140.221,140.223,140.211,140.211,90700000.0
2006-02-16 16:25:00,140.215,140.222,140.211,140.222,137800002.0
2006-02-16 16:26:00,140.218,140.226,140.212,140.212,163699997.0
2006-02-16 16:27:00,140.215,140.219,140.213,140.213,32500000.0
2006-02-16 16:28:00,140.209,140.212,140.208,140.21,67900000.0
2006-02-16 16:29:00,140.201,140.204,140.188,140.188,35200000.0
2006-02-16 16:30:00,140.194,140.203,140.189,140.203,92000000.0
2006-02-16 16:31:00,140.195,140.206,140.195,140.2,95100001.0
2006-02-16 16:32:00,140.2,140.215,140.2,140.205,26400000.0
2006-02-16 16:33:00,140.205,140.207,140.193,140.198,120000002.0
2006-02-16 16:34:00,140.198,140.21,140.193,140.197,157699998.0
2006-02-16 16:35:00,140.202,140.208,140.196,140.199,41400000.0
2006-02-16 16:36:00,140.195,140.216,140.195,140.214,47500000.0
2006-02-16 16:37:00,140.214,140.219,140.214,140.215,70400000.0
2006-02-16 16:38:00,140.212,140.214,140.201,140.214,58100000.0
2006-02-16 16:39:00,140.203,140.203,140.179,140.194,116099998.0
2006-02-16 16:40:00,140.186,140.186,140.164,140.165,36200000.0
2006-02-16 16:41:00,140.16,140.192,140.16,140.189,106499998.0
2006-02-16 16:42:00,140.193,140.199,140.171,140.171,168600003.0
2006-02-16 16:43:00,140.17,140.178,140.165,140.167,108799998.0
2006-02-16 16:44:00,140.166,140.171,140.153,140.168,143599998.0
2006-02-16 16:45:00,140.173,140.173,140.158,140.167,99200001.0
2006-02-16 16:46:00,140.166,140.166,140.142,140.146,108400002.0
2006-02-16 16:47:00,140.148,140.161,140.144,140.161,123900001.0
2006-02-16 16:48:00,140.161,140.162,140.119,140.119,79700001.0
2006-02-16 16:49:00,140.11,140.116,140.104,140.116,134499999.0
2006-02-16 16:50:00,140.129,140.155,140.129,140.155,63900000.0
2006-02-16 16:51:00,140.159,140.16,140.149,140.152,90299999.0
2006-02-16 16:52:00,140.153,140.158,140.144,140.144,165100000.0
2006-02-16 16:53:00,140.155,140.167,140.141,140.155,109899999.0
2006-02-16 16:54:00,140.152,140.16,140.145,140.148,56500000.0
2006-02-16 16:55:00,140.153,140.155,140.145,140.145,50699999.0
2006-02-16 16:56:00,140.145,140.151,140.14,140.142,51700001.0
2006-02-16 16:57:00,140.138,140.148,140.128,140.143,65300000.0
2006-02-16 16:58:00,140.141,140.141,140.116,140.123,86500001.0
2006-02-16 16:59:00,140.127,140.127,140.107,140.107,194400000.0
2006-02-16 17:00:00,140.11,140.136,140.091,140.136,201499997.0
2006-02-16 17:01:00,140.138,140.143,140.135,140.143,99699999.0
2006-02-16 17:02:00,140.133,140.143,140.13,140.143,55200002.0
2006-02-16 17:03:00,140.132,140.133,140.117,140.124,53400000.0
2006-02-16 17:04:00,140.125,140.139,140.123,140.138,134000001.0
2006-02-16 17:05:00,140.137,140.145,140.128,140.128,114200000.0
2006-02-16 17:06:00,140.137,140.137,140.13,140.133,37900000.0
2006-02-16 17:07:00,140.132,140.134,140.113,140.12,151599998.0
2006-02-16 17:08:00,140.121,140.121,140.086,140.086,63999999.0
2006-02-16 17:09:00,140.084,140.094,140.084,140.09,91199998.0
2006-02-16 17:10:00,140.097,140.136,140.097,140.121,89499998.0
2006-02-16 17:11:00,140.134,140.136,140.113,140.119,78000000.0
2006-02-16 17:12:00,140.137,140.149,140.127,140.147,124999998.0
2006-02-16 17:13:00,140.144,140.155,140.133,140.133,84900000.0
2006-02-16 17:14:00,140.129,140.129,140.119,140.128,61900002.0
2006-02-16 17:15:00,140.111,140.117,140.102,140.114,81400000.0
2006-02-16 17:16:00,140.114,140.121,140.114,140.12,78699999.0
2006-02-16 17:17:00,140.124,140.135,140.119,140.128,137300000.0
2006-02-16 17:18:00,140.14,140.14,140.126,140.135,97700000.0
2006-02-16 17:19:00,140.135,140.148,140.123,140.125,107800002.0
2006-02-16 17:20:00,140.121,140.121,140.108,140.108,47199999.0
2006-02-16 17:21:00,140.118,140.126,140.117,140.12,98700001.0
2006-02-16 17:22:00,140.113,140.126,140.11,140.11,209799996.0
2006-02-16 17:23:00,140.113,140.121,140.101,140.111,130500002.0
2006-02-16 17:24:00,140.123,140.136,140.122,140.124,223599999.0
2006-02-16 17:25:00,140.131,140.155,140.131,140.155,87100002.0
2006-02-16 17:26:00,140.16,140.165,140.153,140.153,67400000.0
2006-02-16 17:27:00,140.145,140.167,140.145,140.156,57600000.0
2006-02-16 17:28:00,140.145,140.154,140.141,140.145,137100000.0
2006-02-16 17:29:00,140.151,140.154,140.141,140.154,68900001.0
2006-02-16 17:30:00,140.153,140.159,140.149,140.155,110400001.0
2006-02-16 17:31:00,140.156,140.165,140.148,140.165,67699999.0
2006-02-16 17:32:00,140.162,140.17,140.159,140.17,84400000.0
2006-02-16 17:33:00,140.179,140.206,140.179,140.202,91600001.0
2006-02-16 17:34:00,140.209,140.221,140.208,140.219,69999999.0
2006-02-16 17:35:00,140.221,140.221,140.199,140.199,68999999.0
2006-02-16 17:36:00,140.2,140.2,140.192,140.195,101099997.0
2006-02-16 17:37:00,140.191,140.191,140.169,140.169,45399998.0
2006-02-16 17:38:00,140.165,140.182,140.165,140.175,70500001.0
2006-02-16 17:39:00,140.182,140.199,140.151,140.151,23300000.0
2006-02-16 17:40:00,140.131,140.143,140.124,140.126,173400003.0
2006-02-16 17:41:00,140.134,140.151,140.128,140.151,69400000.0
2006-02-16 17:42:00,140.158,140.158,140.129,140.134,62000001.0
2006-02-16 17:43:00,140.142,140.151,140.117,140.117,60000000.0
2006-02-16 17:44:00,140.121,140.125,140.111,140.111,70400001.0
2006-02-16 17:45:00,140.096,140.096,140.067,140.075,101899999.0
2006-02-16 17:46:00,140.067,140.076,140.06,140.069,175100002.0
2006-02-16 17:47:00,140.084,140.084,140.078,140.078,28000000.0
2006-02-16 17:48:00,140.094,140.094,140.082,140.084,90400000.0
2006-02-16 17:49:00,140.064,140.066,140.056,140.056,6400000.0
2006-02-16 17:50:00,140.055,140.07,140.055,140.07,37300000.0
2006-02-16 17:51:00,140.082,140.1,140.073,140.1,133000001.0
2006-02-16 17:52:00,140.098,140.11,140.092,140.107,96800000.0
2006-02-16 17:53:00,140.095,140.101,140.08,140.09,125199999.0
2006-02-16 17:54:00,140.09,140.112,140.09,140.108,64800000.0
2006-02-16 17:55:00,140.097,140.107,140.09,140.107,68500000.0
2006-02-16 17:56:00,140.127,140.153,140.118,140.153,168100003.0
2006-02-16 17:57:00,140.148,140.148,140.114,140.115,93099998.0
2006-02-16 17:58:00,140.121,140.121,140.083,140.086,118400002.0
2006-02-16 17:59:00,140.078,140.08,140.052,140.052,114600002.0
2006-02-16 18:00:00,140.05,140.061,140.038,140.053,72000000.0
2006-02-16 18:01:00,140.047,140.098,140.042,140.093,1363699993.0
2006-02-16 18:02:00,140.097,140.097,140.065,140.066,1932999995.0
2006-02-16 18:03:00,140.06,140.06,140.05,140.06,1435099992.0
2006-02-16 18:04:00,140.074,140.078,140.059,140.065,1435099992.0
2006-02-16 18:05:00,140.067,140.087,140.067,140.077,1803799988.0
2006-02-16 18:06:00,140.08,140.131,140.073,140.113,1109199995.0
2006-02-16 18:07:00,140.116,140.135,140.116,140.13,1829799998.0
2006-02-16 18:08:00,140.131,140.138,140.114,140.117,1732899994.0
2006-02-16 18:09:00,140.119,140.134,140.113,140.113,1476499998.0
2006-02-16 18:10:00,140.109,140.116,140.099,140.11,1150000004.0
2006-02-16 18:11:00,140.109,140.122,140.101,140.11,831200000.0
2006-02-16 18:12:00,140.109,140.119,140.098,140.11,678599995.0
2006-02-16 18:13:00,140.116,140.124,140.104,140.11,1321700003.0
2006-02-16 18:14:00,140.106,140.106,140.066,140.069,1375899998.0
2006-02-16 18:15:00,140.061,140.067,140.021,140.023,1816799996.0
2006-02-16 18:16:00,140.02,140.049,140.019,140.035,1358899993.0
2006-02-16 18:17:00,140.044,140.072,140.036,140.06,730199999.0
2006-02-16 18:18:00,140.072,140.093,140.064,140.069,569000002.0
2006-02-16 18:19:00,140.067,140.08,140.051,140.055,685900000.0
2006-02-16 18:20:00,140.063,140.083,140.061,140.07,1443800000.0
2006-02-16 18:21:00,140.075,140.085,140.065,140.069,1042700003.0
2006-02-16 18:22:00,140.068,140.088,140.06,140.088,1029799997.0
2006-02-16 18:23:00,140.08,140.089,140.065,140.075,1521500002.0
2006-02-16 18:24:00,140.067,140.067,140.042,140.045,992799998.0
2006-02-16 18:25:00,140.047,140.051,140.031,140.033,1021799992.0
2006-02-16 18:26:00,140.023,140.041,139.989,140.015,1127399992.0
2006-02-16 18:27:00,140.008,140.019,140.004,140.005,585299998.0
2006-02-16 18:28:00,140.009,140.013,139.978,139.99,745999997.0
2006-02-16 18:29:00,139.993,140.008,139.981,140.002,829799997.0
2006-02-16 18:30:00,140.009,140.022,140.007,140.018,433399999.0
2006-02-16 18:31:00,140.02,140.034,140.012,140.029,948199997.0
2006-02-16 18:32:00,140.023,140.033,140.012,140.023,1598800000.0
2006-02-16 18:33:00,140.023,140.034,140.003,140.025,1477600000.0
2006-02-16 18:34:00,140.031,140.079,140.031,140.069,1178100005.0
2006-02-16 18:35:00,140.086,140.109,140.059,140.08,1355800008.0
2006-02-16 18:36:00,140.08,140.091,140.069,140.082,812800000.0
2006-02-16 18:37:00,140.084,140.098,140.073,140.073,591799997.0
2006-02-16 18:38:00,140.076,140.083,140.075,140.08,381399999.0
2006-02-16 18:39:00,140.08,140.088,140.069,140.072,365299999.0
2006-02-16 18:40:00,140.063,140.073,140.058,140.062,1086899994.0
2006-02-16 18:41:00,140.064,140.066,140.05,140.053,410000000.0
2006-02-16 18:42:00,140.05,140.057,140.038,140.055,632599992.0
2006-02-16 18:43:00,140.057,140.062,140.051,140.062,225399998.0
2006-02-16 18:44:00,140.064,140.076,140.062,140.068,389599999.0
2006-02-16 18:45:00,140.059,140.06,140.049,140.053,349499994.0
2006-02-16 18:46:00,140.05,140.065,140.045,140.06,536999995.0
2006-02-16 18:47:00,140.056,140.062,140.047,140.06,182799999.0
2006-02-16 18:48:00,140.068,140.084,140.068,140.073,651699998.0
2006-02-16 18:49:00,140.074,140.086,140.07,140.072,520800002.0
2006-02-16 18:50:00,140.069,140.076,140.058,140.07,975800009.0
2006-02-16 18:51:00,140.071,140.085,140.07,140.07,528400002.0
2006-02-16 18:52:00,140.072,140.072,140.052,140.062,711600008.0
2006-02-16 18:53:00,140.065,140.079,140.06,140.07,1071799998.0
2006-02-16 18:54:00,140.07,140.081,140.057,140.073,905600005.0
2006-02-16 18:55:00,140.074,140.079,140.054,140.056,1184200009.0
2006-02-16 18:56:00,140.057,140.063,140.046,140.052,435200000.0
2006-02-16 18:57:00,140.055,140.067,140.045,140.057,505600002.0
2006-02-16 18:58:00,140.067,140.067,140.043,140.048,700999995.0
2006-02-16 18:59:00,140.052,140.066,140.051,140.054,731699996.0
2006-02-16 19:00:00,140.04,140.068,139.995,140.052,409100001.0
2006-02-16 19:01:00,140.052,140.056,140.022,140.05,310100001.0
2006-02-16 19:02:00,140.056,140.078,140.054,140.059,261600001.0
2006-02-16 19:03:00,140.053,140.066,140.046,140.049,761000002.0
2006-02-16 19:04:00,140.055,140.072,140.055,140.064,507900001.0
2006-02-16 19:05:00,140.065,140.067,140.049,140.05,536600006.0
2006-02-16 19:06:00,140.053,140.061,140.043,140.055,811100005.0
2006-02-16 19:07:00,140.055,140.059,140.041,140.041,1069299994.0
2006-02-16 19:08:00,140.044,140.053,140.03,140.04,672000005.0
2006-02-16 19:09:00,140.042,140.057,140.032,140.038,803800004.0
2006-02-16 19:10:00,140.045,140.067,140.045,140.059,173700001.0
2006-02-16 19:11:00,140.058,140.071,140.052,140.058,490000000.0
2006-02-16 19:12:00,140.064,140.074,140.049,140.07,394100000.0
2006-02-16 19:13:00,140.065,140.065,140.044,140.057,47200000.0
2006-02-16 19:14:00,140.053,140.055,140.04,140.055,280400001.0
2006-02-16 19:15:00,140.053,140.061,140.042,140.061,1002200002.0
2006-02-16 19:16:00,140.068,140.09,140.067,140.083,398200002.0
2006-02-16 19:17:00,140.081,140.099,140.075,140.085,344799994.0
2006-02-16 19:18:00,140.09,140.097,140.083,140.09,352499998.0
2006-02-16 19:19:00,140.091,140.092,140.08,140.08,634899994.0
2006-02-16 19:20:00,140.083,140.094,140.078,140.089,335000001.0
2006-02-16 19:21:00,140.092,140.096,140.078,140.078,589899998.0
2006-02-16 19:22:00,140.08,140.105,140.08,140.105,89300000.0
2006-02-16 19:23:00,140.12,140.121,140.103,140.114,1253399995.0
2006-02-16 19:24:00,140.115,140.126,140.103,140.126,711099994.0
2006-02-16 19:25:00,140.123,140.126,140.106,140.12,580099998.0
2006-02-16 19:26:00,140.119,140.129,140.102,140.102,1106400001.0
2006-02-16 19:27:00,140.099,140.109,140.09,140.104,757099997.0
2006-02-16 19:28:00,140.108,140.12,140.101,140.106,580499997.0
2006-02-16 19:29:00,140.107,140.115,140.1,140.107,287799998.0
2006-02-16 19:30:00,140.111,140.118,140.104,140.104,767699996.0
2006-02-16 19:31:00,140.094,140.106,140.085,140.087,665499999.0
2006-02-16 19:32:00,140.082,140.1,140.082,140.098,711299998.0
2006-02-16 19:33:00,140.105,140.182,140.105,140.182,456699998.0
2006-02-16 19:34:00,140.188,140.194,140.171,140.18,945499995.0
2006-02-16 19:35:00,140.177,140.182,140.165,140.177,676899996.0
2006-02-16 19:36:00,140.185,140.191,140.164,140.178,486599999.0
2006-02-16 19:37:00,140.166,140.183,140.163,140.175,97000000.0
2006-02-16 19:38:00,140.18,140.185,140.163,140.18,655699995.0
2006-02-16 19:39:00,140.193,140.202,140.169,140.169,811399994.0
2006-02-16 19:40:00,140.17,140.187,140.157,140.165,566999999.0
2006-02-16 19:41:00,140.155,140.174,140.147,140.165,813100005.0
2006-02-16 19:42:00,140.177,140.186,140.162,140.177,412100000.0
2006-02-16 19:43:00,140.18,140.182,140.165,140.17,166000003.0
2006-02-16 19:44:00,140.173,140.188,140.169,140.171,455100002.0
2006-02-16 19:45:00,140.17,140.172,140.162,140.165,136899998.0
2006-02-16 19:46:00,140.165,140.175,140.156,140.156,427399997.0
2006-02-16 19:47:00,140.148,140.152,140.127,140.152,193200002.0
2006-02-16 19:48:00,140.155,140.156,140.132,140.144,891599990.0
2006-02-16 19:49:00,140.15,140.152,140.139,140.139,305200000.0
2006-02-16 19:50:00,140.143,140.154,140.141,140.154,328899998.0
2006-02-16 19:51:00,140.16,140.183,140.16,140.182,364199998.0
2006-02-16 19:52:00,140.18,140.197,140.178,140.186,602199990.0
2006-02-16 19:53:00,140.191,140.191,140.147,140.168,570400000.0
2006-02-16 19:54:00,140.169,140.183,140.167,140.18,316099997.0
2006-02-16 19:55:00,140.182,140.206,140.179,140.206,308700000.0
2006-02-16 19:56:00,140.208,140.209,140.192,140.202,390400002.0
2006-02-16 19:57:00,140.195,140.202,140.183,140.183,736899999.0
2006-02-16 19:58:00,140.178,140.187,140.163,140.183,582800001.0
2006-02-16 19:59:00,140.185,140.194,140.18,140.186,461399999.0
2006-02-16 20:00:00,140.19,140.19,140.163,140.174,180499998.0
2006-02-16 20:01:00,140.172,140.181,140.155,140.173,362300000.0
2006-02-16 20:02:00,140.168,140.174,140.162,140.166,206300002.0
2006-02-16 20:03:00,140.171,140.177,140.163,140.173,281200005.0
2006-02-16 20:04:00,140.177,140.2,140.177,140.19,435999996.0
2006-02-16 20:05:00,140.189,140.191,140.176,140.187,657700005.0
2006-02-16 20:06:00,140.195,140.198,140.181,140.19,610999999.0
2006-02-16 20:07:00,140.187,140.198,140.187,140.195,345900000.0
2006-02-16 20:08:00,140.194,140.202,140.175,140.175,588599994.0
2006-02-16 20:09:00,140.173,140.202,140.173,140.202,327600001.0
2006-02-16 20:10:00,140.197,140.197,140.173,140.187,339600002.0
2006-02-16 20:11:00,140.2,140.213,140.184,140.185,907399992.0
2006-02-16 20:12:00,140.18,140.222,140.18,140.195,835000005.0
2006-02-16 20:13:00,140.193,140.198,140.183,140.187,301499995.0
2006-02-16 20:14:00,140.178,140.178,140.148,140.148,466699998.0
2006-02-16 20:15:00,140.154,140.164,140.144,140.144,608800005.0
2006-02-16 20:16:00,140.135,140.147,140.126,140.126,533099997.0
2006-02-16 20:17:00,140.13,140.185,140.13,140.185,277199999.0
2006-02-16 20:18:00,140.192,140.192,140.182,140.183,146499999.0
2006-02-16 20:19:00,140.18,140.19,140.177,140.177,457699998.0
2006-02-16 20:20:00,140.186,140.23,140.186,140.205,216000002.0
2006-02-16 20:21:00,140.205,140.212,140.202,140.205,394299999.0
2006-02-16 20:22:00,140.2,140.201,140.18,140.18,538900000.0
2006-02-16 20:23:00,140.176,140.178,140.158,140.161,487800001.0
2006-02-16 20:24:00,140.168,140.177,140.167,140.167,252700000.0
2006-02-16 20:25:00,140.165,140.178,140.162,140.17,447999998.0
2006-02-16 20:26:00,140.17,140.175,140.165,140.17,329800000.0
2006-02-16 20:27:00,140.168,140.175,140.156,140.175,880300000.0
2006-02-16 20:28:00,140.165,140.168,140.155,140.161,1066900002.0
2006-02-16 20:29:00,140.155,140.164,140.144,140.157,1199399997.0
2006-02-16 20:30:00,140.16,140.171,140.152,140.165,1616400000.0
2006-02-16 20:31:00,140.167,140.177,140.156,140.171,1294499994.0
2006-02-16 20:32:00,140.183,140.2,140.178,140.19,1062999990.0
2006-02-16 20:33:00,140.186,140.194,140.175,140.194,614300006.0
2006-02-16 20:34:00,140.194,140.21,140.192,140.205,387700000.0
2006-02-16 20:35:00,140.202,140.202,140.183,140.183,329500001.0
2006-02-16 20:36:00,140.176,140.181,140.15,140.15,521300001.0
2006-02-16 20:37:00,140.151,140.156,140.142,140.151,624599997.0
2006-02-16 20:38:00,140.152,140.152,140.134,140.141,722499997.0
2006-02-16 20:39:00,140.145,140.165,140.145,140.159,630900004.0
2006-02-16 20:40:00,140.156,140.171,140.155,140.165,1112000006.0
2006-02-16 20:41:00,140.163,140.165,140.15,140.152,498699997.0
2006-02-16 20:42:00,140.152,140.158,140.139,140.157,370600002.0
2006-02-16 20:43:00,140.155,140.16,140.14,140.153,593199999.0
2006-02-16 20:44:00,140.158,140.17,140.146,140.153,747900003.0
2006-02-16 20:45:00,140.151,140.151,140.13,140.132,587800004.0
2006-02-16 20:46:00,140.137,140.137,140.117,140.129,670199996.0
2006-02-16 20:47:00,140.125,140.148,140.125,140.136,842700005.0
2006-02-16 20:48:00,140.134,140.143,140.123,140.123,641599999.0
2006-02-16 20:49:00,140.125,140.134,140.12,140.134,448899998.0
2006-02-16 20:50:00,140.129,140.132,140.116,140.124,1178199989.0
2006-02-16 20:51:00,140.126,140.134,140.124,140.131,474499998.0
2006-02-16 20:52:00,140.128,140.128,140.106,140.112,154400000.0
2006-02-16 20:53:00,140.11,140.114,140.099,140.111,882799990.0
2006-02-16 20:54:00,140.106,140.129,140.106,140.117,259300000.0
2006-02-16 20:55:00,140.108,140.11,140.092,140.107,906600002.0
2006-02-16 20:56:00,140.109,140.128,140.107,140.116,812399995.0
2006-02-16 20:57:00,140.12,140.13,140.118,140.12,732600002.0
2006-02-16 20:58:00,140.125,140.13,140.117,140.118,1341899997.0
2006-02-16 20:59:00,140.118,140.134,140.115,140.117,1390200008.0
2006-02-16 21:00:00,140.118,140.126,140.108,140.112,1150199999.0
2006-02-16 21:01:00,140.111,140.111,140.089,140.105,842699997.0
2006-02-16 21:02:00,140.104,140.136,140.104,140.128,576899999.0
2006-02-16 21:03:00,140.128,140.141,140.12,140.12,897099996.0
2006-02-16 21:04:00,140.12,140.136,140.119,140.131,547999998.0
2006-02-16 21:05:00,140.13,140.139,140.105,140.117,489299998.0
2006-02-16 21:06:00,140.11,140.122,140.107,140.117,644199999.0
2006-02-16 21:07:00,140.12,140.129,140.11,140.128,478299995.0
2006-02-16 21:08:00,140.129,140.129,140.092,140.129,403099994.0
2006-02-16 21:09:00,140.137,140.137,140.107,140.107,228500003.0
2006-02-16 21:10:00,140.105,140.114,140.096,140.1,246000000.0
2006-02-16 21:11:00,140.093,140.094,140.08,140.083,280699997.0
2006-02-16 21:12:00,140.085,140.096,140.077,140.095,457599998.0
2006-02-16 21:13:00,140.094,140.101,140.085,140.098,555600004.0
2006-02-16 21:14:00,140.089,140.117,140.089,140.103,533400003.0
2006-02-16 21:15:00,140.1,140.109,140.095,140.095,854300005.0
2006-02-16 21:16:00,140.098,140.123,140.098,140.106,656500002.0
2006-02-16 21:17:00,140.095,140.115,140.094,140.098,617300007.0
2006-02-16 21:18:00,140.093,140.095,140.061,140.061,300599997.0
2006-02-16 21:19:00,140.055,140.067,140.053,140.055,432900003.0
2006-02-16 21:20:00,140.05,140.05,140.023,140.023,1611599999.0
2006-02-16 21:21:00,140.022,140.05,140.012,140.042,697099999.0
2006-02-16 21:22:00,140.05,140.073,140.05,140.06,928299995.0
2006-02-16 21:23:00,140.073,140.085,140.073,140.079,565399996.0
2006-02-16 21:24:00,140.072,140.077,140.051,140.051,452699997.0
2006-02-16 21:25:00,140.05,140.058,140.038,140.052,679200001.0
2006-02-16 21:26:00,140.047,140.106,140.047,140.088,315200001.0
2006-02-16 21:27:00,140.098,140.107,140.095,140.102,185800002.0
2006-02-16 21:28:00,140.097,140.108,140.096,140.096,99600002.0
2006-02-16 21:29:00,140.095,140.103,140.09,140.095,239100003.0
2006-02-16 21:30:00,140.087,140.098,140.051,140.063,292399996.0
2006-02-16 21:31:00,140.054,140.069,140.054,140.069,70800000.0
2006-02-16 21:32:00,140.069,140.079,140.06,140.07,807200003.0
2006-02-16 21:33:00,140.07,140.082,140.065,140.08,156200000.0
2006-02-16 21:34:00,140.083,140.086,140.066,140.082,310500003.0
2006-02-16 21:35:00,140.085,140.09,140.08,140.08,336699996.0
2006-02-16 21:36:00,140.08,140.085,140.072,140.072,180499999.0
2006-02-16 21:37:00,140.073,140.073,140.054,140.056,70500000.0
2006-02-16 21:38:00,140.053,140.053,140.04,140.05,76200000.0
2006-02-16 21:39:00,140.057,140.088,140.057,140.076,241300004.0
2006-02-16 21:40:00,140.065,140.065,140.044,140.053,195500001.0
2006-02-16 21:41:00,140.052,140.057,140.044,140.057,115699997.0
2006-02-16 21:42:00,140.056,140.056,140.018,140.035,313100000.0
2006-02-16 21:43:00,140.031,140.041,140.031,140.038,383200001.0
2006-02-16 21:44:00,140.037,140.037,140.014,140.027,721900003.0
2006-02-16 21:45:00,140.034,140.069,140.034,140.069,307800001.0
2006-02-16 21:46:00,140.071,140.071,140.049,140.049,345499998.0
2006-02-16 21:47:00,140.052,140.068,140.052,140.068,374599996.0
2006-02-16 21:48:00,140.065,140.082,140.062,140.082,156399998.0
2006-02-16 21:49:00,140.076,140.082,140.071,140.072,84000000.0
2006-02-16 21:50:00,140.071,140.071,140.05,140.054,89699999.0
2006-02-16 21:51:00,140.049,140.058,140.027,140.04,172600002.0
2006-02-16 21:52:00,140.024,140.041,140.016,140.041,158199997.0
2006-02-16 21:53:00,140.044,140.045,140.042,140.045,117700000.0
2006-02-16 21:54:00,140.045,140.045,140.035,140.04,111899997.0
2006-02-16 21:55:00,140.037,140.057,140.037,140.055,90800000.0
2006-02-16 21:56:00,140.039,140.039,140.032,140.034,45999999.0
2006-02-16 21:57:00,140.038,140.05,140.038,140.047,106199998.0
2006-02-16 21:58:00,140.053,140.075,140.053,140.065,121999998.0
2006-02-16 21:59:00,140.069,140.076,140.046,140.046,192300001.0
2006-02-16 22:00:00,140.053,140.096,140.051,140.08,199100001.0
2006-02-16 22:01:00,140.083,140.085,140.07,140.074,438499999.0
2006-02-16 22:02:00,140.077,140.077,140.059,140.068,412700000.0
2006-02-16 22:03:00,140.067,140.075,140.064,140.065,112299999.0
2006-02-16 22:04:00,140.072,140.076,140.07,140.075,234100000.0
2006-02-16 22:05:00,140.07,140.083,140.07,140.083,107400002.0
2006-02-16 22:06:00,140.085,140.098,140.078,140.098,60399998.0
2006-02-16 22:07:00,140.101,140.101,140.082,140.096,70500001.0
2006-02-16 22:08:00,140.099,140.099,140.083,140.088,261399996.0
2006-02-16 22:09:00,140.078,140.078,140.071,140.071,121199998.0
2006-02-16 22:10:00,140.072,140.078,140.071,140.071,129599999.0
2006-02-16 22:11:00,140.063,140.074,140.062,140.062,160499997.0
2006-02-16 22:12:00,140.058,140.073,140.058,140.062,200200000.0
2006-02-16 22:13:00,140.062,140.077,140.055,140.059,103200001.0
2006-02-16 22:14:00,140.061,140.064,140.058,140.058,151200000.0
2006-02-16 22:15:00,140.058,140.061,140.046,140.046,230299995.0
2006-02-16 22:16:00,140.05,140.055,140.05,140.055,89300000.0
2006-02-16 22:17:00,140.054,140.055,140.051,140.051,93899999.0
2006-02-16 22:18:00,140.05,140.054,140.05,140.054,118800000.0
2006-02-16 22:19:00,140.051,140.054,140.047,140.047,70499999.0
2006-02-16 22:20:00,140.034,140.036,140.008,140.008,90500001.0
2006-02-16 22:21:00,140.006,140.02,140.003,140.02,30400000.0
2006-02-16 22:22:00,140.029,140.034,140.026,140.03,145400001.0
2006-02-16 22:23:00,140.033,140.044,140.033,140.044,202100001.0
2006-02-16 22:24:00,140.048,140.057,140.048,140.053,63699999.0
2006-02-16 22:25:00,140.052,140.06,140.05,140.05,280199999.0
2006-02-16 22:26:00,140.052,140.065,140.048,140.048,185000001.0
2006-02-16 22:27:00,140.046,140.064,140.046,140.052,664899997.0
2006-02-16 22:28:00,140.051,140.067,140.049,140.067,331199996.0
2006-02-16 22:29:00,140.076,140.076,140.056,140.059,80599999.0
2006-02-16 22:30:00,140.059,140.072,140.057,140.072,51599999.0
2006-02-16 22:31:00,140.074,140.076,140.067,140.07,166199999.0
2006-02-16 22:32:00,140.074,140.083,140.068,140.068,162500000.0
2006-02-16 22:33:00,140.066,140.066,140.045,140.045,264699997.0
2006-02-16 22:34:00,140.042,140.047,140.034,140.041,206000001.0
2006-02-16 22:35:00,140.037,140.05,140.035,140.035,225399999.0
2006-02-16 22:36:00,140.04,140.05,140.04,140.04,531799993.0
2006-02-16 22:37:00,140.037,140.051,140.029,140.051,243400000.0
2006-02-16 22:38:00,140.055,140.063,140.05,140.051,195000001.0
2006-02-16 22:39:00,140.049,140.054,140.045,140.049,218200003.0
2006-02-16 22:40:00,140.049,140.063,140.042,140.055,426399997.0
2006-02-16 22:41:00,140.058,140.067,140.053,140.053,109400000.0
2006-02-16 22:42:00,140.06,140.06,140.053,140.055,227999999.0
2006-02-16 22:43:00,140.06,140.06,140.038,140.038,100699998.0
2006-02-16 22:44:00,140.037,140.052,140.034,140.04,330500001.0
2006-02-16 22:45:00,140.042,140.052,140.035,140.039,305999998.0
2006-02-16 22:46:00,140.028,140.028,140.003,140.005,46700000.0
2006-02-16 22:47:00,140.001,140.026,139.994,140.026,111900000.0
2006-02-16 22:48:00,140.018,140.018,139.997,140.003,259099999.0
2006-02-16 22:49:00,140.002,140.021,139.995,140.015,240300000.0
2006-02-16 22:50:00,140.015,140.015,140.002,140.002,195400001.0
2006-02-16 22:51:00,140.0,140.018,140.0,140.013,148499998.0
2006-02-16 22:52:00,140.006,140.006,139.942,139.967,121900001.0
2006-02-16 22:53:00,139.964,139.966,139.947,139.957,177199998.0
2006-02-16 22:54:00,139.947,139.947,139.923,139.932,70200000.0
2006-02-16 22:55:00,139.929,139.981,139.929,139.972,60799999.0
2006-02-16 22:56:00,139.98,139.989,139.941,139.941,150200000.0
2006-02-16 22:57:00,139.932,139.951,139.932,139.95,152899999.0
2006-02-16 22:58:00,139.962,139.979,139.96,139.975,134799999.0
2006-02-16 22:59:00,139.978,139.978,139.93,139.93,164199998.0
2006-02-16 23:00:00,139.94,139.94,139.933,139.94,183699997.0
2006-02-16 23:01:00,139.948,139.955,139.933,139.95,76299999.0
2006-02-16 23:02:00,139.94,139.947,139.93,139.93,67700000.0
2006-02-16 23:03:00,139.922,139.922,139.884,139.91,91499999.0
2006-02-16 23:04:00,139.912,139.912,139.896,139.901,105400000.0
2006-02-16 23:05:00,139.91,139.917,139.848,139.85,118900003.0
2006-02-16 23:06:00,139.857,139.871,139.852,139.868,115400001.0
2006-02-16 23:07:00,139.879,139.893,139.879,139.891,71300000.0
2006-02-16 23:08:00,139.885,139.895,139.882,139.882,87899998.0
2006-02-16 23:09:00,139.893,139.894,139.872,139.873,131599999.0
2006-02-16 23:10:00,139.869,139.882,139.869,139.882,78299999.0
2006-02-16 23:11:00,139.877,139.878,139.869,139.872,138100000.0
2006-02-16 23:12:00,139.872,139.879,139.852,139.856,158900002.0
2006-02-16 23:13:00,139.848,139.881,139.845,139.881,44800000.0
2006-02-16 23:14:00,139.904,139.904,139.889,139.895,45599999.0
2006-02-16 23:15:00,139.894,139.91,139.894,139.905,95600000.0
2006-02-16 23:16:00,139.904,139.906,139.892,139.9,177799998.0
2006-02-16 23:17:00,139.887,139.887,139.865,139.865,95600003.0
2006-02-16 23:18:00,139.873,139.88,139.864,139.871,69300000.0
2006-02-16 23:19:00,139.88,139.89,139.87,139.875,127700001.0
2006-02-16 23:20:00,139.882,139.882,139.86,139.86,90899999.0
2006-02-16 23:21:00,139.867,139.882,139.867,139.874,30500000.0
2006-02-16 23:22:00,139.875,139.879,139.866,139.875,172999998.0
2006-02-16 23:23:00,139.877,139.9,139.877,139.897,50900000.0
2006-02-16 23:24:00,139.892,139.922,139.892,139.92,80699999.0
2006-02-16 23:25:00,139.904,139.921,139.904,139.908,165799998.0
2006-02-16 23:26:00,139.902,139.906,139.884,139.9,184299996.0
2006-02-16 23:27:00,139.908,139.913,139.899,139.913,78300000.0
2006-02-16 23:28:00,139.918,139.928,139.918,139.92,101399999.0
2006-02-16 23:29:00,139.93,139.941,139.914,139.921,172100001.0
2006-02-16 23:30:00,139.918,139.931,139.911,139.928,81500001.0
2006-02-16 23:31:00,139.936,139.965,139.936,139.96,65600000.0
2006-02-16 23:32:00,139.963,139.973,139.953,139.973,108899999.0
2006-02-16 23:33:00,139.97,139.971,139.958,139.962,38200000.0
2006-02-16 23:34:00,139.969,139.982,139.966,139.973,134600002.0
2006-02-16 23:35:00,139.981,139.986,139.972,139.986,130699998.0
2006-02-16 23:36:00,139.96,139.963,139.952,139.952,113400000.0
2006-02-16 23:37:00,139.957,139.964,139.955,139.964,80699999.0
2006-02-16 23:38:00,139.958,139.958,139.929,139.929,132200000.0
2006-02-16 23:39:00,139.943,139.97,139.943,139.97,46500001.0
2006-02-16 23:40:00,139.962,139.968,139.954,139.965,99100000.0
2006-02-16 23:41:00,139.956,139.986,139.955,139.986,101299999.0
2006-02-16 23:42:00,139.988,139.988,139.965,139.965,117800001.0
2006-02-16 23:43:00,139.969,139.969,139.964,139.968,49500000.0
2006-02-16 23:44:00,139.955,139.965,139.955,139.963,99200000.0
2006-02-16 23:45:00,139.958,139.958,139.948,139.958,108399999.0
2006-02-16 23:46:00,139.957,139.959,139.952,139.957,19000000.0
2006-02-16 23:47:00,139.952,139.952,139.938,139.94,44800000.0
2006-02-16 23:48:00,139.937,139.951,139.932,139.951,73000000.0
2006-02-16 23:49:00,139.955,139.955,139.948,139.95,47800000.0
2006-02-16 23:50:00,139.96,139.96,139.945,139.959,64800000.0
2006-02-16 23:51:00,139.948,139.957,139.946,139.951,48800000.0
2006-02-16 23:52:00,139.944,139.953,139.94,139.941,122100001.0
2006-02-16 23:53:00,139.943,139.958,139.943,139.953,66500000.0
2006-02-16 23:54:00,139.951,139.951,139.91,139.915,75900000.0
2006-02-16 23:55:00,139.926,139.927,139.926,139.927,26300001.0
2006-02-16 23:56:00,139.942,139.953,139.935,139.953,80400000.0
2006-02-16 23:57:00,139.954,139.964,139.948,139.964,38400000.0
2006-02-16 23:58:00,139.965,139.98,139.956,139.98,89900000.0
2006-02-16 23:59:00,139.985,139.987,139.982,139.987,156400004.0
2006-02-17 00:00:00,139.972,139.985,139.972,139.98,88700001.0
2006-02-17 00:01:00,139.933,140.002,139.933,139.946,84699999.0
2006-02-17 00:02:00,139.977,139.983,139.94,139.952,103500002.0
2006-02-17 00:03:00,139.972,139.975,139.934,139.967,156599998.0
2006-02-17 00:04:00,139.978,139.982,139.903,139.905,199800005.0
2006-02-17 00:05:00,139.903,139.963,139.903,139.95,82699998.0
2006-02-17 00:06:00,139.944,139.949,139.917,139.946,149799998.0
2006-02-17 00:07:00,139.943,139.973,139.933,139.965,65700001.0
2006-02-17 00:08:00,139.967,139.97,139.927,139.939,68800000.0
2006-02-17 00:09:00,139.965,139.973,139.935,139.961,102199998.0
2006-02-17 00:10:00,139.955,139.975,139.939,139.955,135099998.0
2006-02-17 00:11:00,139.957,139.966,139.942,139.965,162499997.0
2006-02-17 00:12:00,139.975,139.978,139.932,139.978,135400001.0
2006-02-17 00:13:00,139.95,139.979,139.945,139.965,40700000.0
2006-02-17 00:14:00,139.963,139.975,139.925,139.943,71700001.0
2006-02-17 00:15:00,139.953,139.992,139.948,139.968,135199998.0
2006-02-17 00:16:00,139.991,139.993,139.934,139.976,114000000.0
2006-02-17 00:17:00,139.972,139.991,139.958,139.969,54400000.0
2006-02-17 00:18:00,139.95,139.985,139.94,139.974,107799999.0
2006-02-17 00:19:00,139.985,139.995,139.958,139.964,115400003.0
2006-02-17 00:20:00,139.958,139.991,139.943,139.984,84699999.0
2006-02-17 00:21:00,139.982,140.001,139.982,139.992,96099999.0
2006-02-17 00:22:00,139.989,139.997,139.989,139.993,66800002.0
2006-02-17 00:23:00,139.971,139.998,139.959,139.995,120900000.0
2006-02-17 00:24:00,139.968,140.001,139.96,139.995,129499998.0
2006-02-17 00:25:00,139.965,140.006,139.945,140.006,111800000.0
2006-02-17 00:26:00,139.99,139.99,139.972,139.972,118499998.0
2006-02-17 00:27:00,139.98,139.995,139.967,139.971,78500000.0
2006-02-17 00:28:00,139.998,140.004,139.963,139.967,97500001.0
2006-02-17 00:29:00,139.975,139.989,139.948,139.971,128600000.0
2006-02-17 00:30:00,139.973,139.984,139.934,139.972,114300000.0
2006-02-17 00:31:00,139.947,139.976,139.93,139.953,39000000.0
2006-02-17 00:32:00,139.976,139.992,139.962,139.979,114800000.0
2006-02-17 00:33:00,139.967,139.984,139.949,139.966,105900002.0
2006-02-17 00:34:00,139.948,139.989,139.933,139.985,84000001.0
2006-02-17 00:35:00,139.966,139.988,139.958,139.988,160400002.0
2006-02-17 00:36:00,139.972,139.979,139.912,139.96,111300000.0
2006-02-17 00:37:00,139.982,139.982,139.95,139.965,124199998.0
2006-02-17 00:38:00,139.963,139.971,139.958,139.96,89399998.0
2006-02-17 00:39:00,139.964,139.981,139.963,139.981,34800000.0
2006-02-17 00:40:00,139.979,139.982,139.967,139.982,33400000.0
2006-02-17 00:41:00,139.984,139.988,139.976,139.976,29400000.0
2006-02-17 00:42:00,139.972,139.987,139.972,139.987,101299999.0
2006-02-17 00:43:00,139.992,139.992,139.972,139.975,79000000.0
2006-02-17 00:44:00,139.977,139.986,139.973,139.983,101600001.0
2006-02-17 00:45:00,139.987,139.991,139.985,139.985,49400000.0
2006-02-17 00:46:00,139.986,139.988,139.984,139.984,55600000.0
2006-02-17 00:47:00,139.991,139.999,139.991,139.993,87899999.0
2006-02-17 00:48:00,139.998,140.0,139.99,140.0,97400000.0
2006-02-17 00:49:00,139.993,139.993,139.985,139.985,89199999.0
2006-02-17 00:50:00,139.98,139.987,139.973,139.981,166899999.0
2006-02-17 00:51:00,139.987,139.987,139.972,139.983,118499999.0
2006-02-17 00:52:00,139.985,139.995,139.981,139.994,145700002.0
2006-02-17 00:53:00,139.997,140.008,139.98,139.995,166100002.0
2006-02-17 00:54:00,140.007,140.027,140.006,140.023,53900000.0
2006-02-17 00:55:00,140.016,140.026,140.007,140.007,77600000.0
2006-02-17 00:56:00,140.01,140.015,140.005,140.015,145099999.0
2006-02-17 00:57:00,140.014,140.017,139.994,140.001,170200000.0
2006-02-17 00:58:00,140.015,140.031,140.015,140.031,110599998.0
2006-02-17 00:59:00,140.033,140.037,140.025,140.03,75400000.0
2006-02-17 01:00:00,140.033,140.038,140.02,140.02,75399999.0
2006-02-17 01:01:00,140.017,140.023,140.013,140.023,113299999.0
2006-02-17 01:02:00,140.03,140.03,140.022,140.025,80099998.0
2006-02-17 01:03:00,140.015,140.024,140.015,140.018,20299999.0
2006-02-17 01:04:00,140.009,140.013,139.994,139.998,80100000.0
2006-02-17 01:05:00,139.988,139.988,139.969,139.975,64200000.0
2006-02-17 01:06:00,139.974,139.983,139.974,139.98,41200000.0
2006-02-17 01:07:00,139.983,139.985,139.978,139.982,50800000.0
2006-02-17 01:08:00,139.981,139.984,139.97,139.975,135900002.0
2006-02-17 01:09:00,139.985,139.985,139.964,139.982,151699999.0
2006-02-17 01:10:00,139.987,139.996,139.978,139.985,159400000.0
2006-02-17 01:11:00,139.983,139.995,139.983,139.987,67899999.0
2006-02-17 01:12:00,139.995,140.013,139.995,140.013,163099999.0
2006-02-17 01:13:00,140.015,140.017,140.01,140.015,104899999.0
2006-02-17 01:14:00,140.015,140.023,140.005,140.023,100199999.0
2006-02-17 01:15:00,140.024,140.026,140.017,140.018,146499999.0
2006-02-17 01:16:00,140.021,140.021,139.984,139.999,66400000.0
2006-02-17 01:17:00,139.993,140.004,139.984,139.984,174799998.0
2006-02-17 01:18:00,139.994,139.998,139.993,139.995,39200000.0
2006-02-17 01:19:00,139.995,139.995,139.99,139.99,107999999.0
2006-02-17 01:20:00,139.995,139.996,139.99,139.996,112599999.0
2006-02-17 01:21:00,139.983,140.005,139.983,139.987,137100000.0
2006-02-17 01:22:00,139.987,140.002,139.987,139.996,80099999.0
2006-02-17 01:23:00,140.0,140.011,139.994,140.006,57199999.0
2006-02-17 01:24:00,139.998,140.012,139.989,139.994,42000000.0
2006-02-17 01:25:00,139.993,139.993,139.985,139.985,30299999.0
2006-02-17 01:26:00,139.981,140.006,139.981,140.0,112500000.0
2006-02-17 01:27:00,140.009,140.01,140.002,140.01,87400001.0
2006-02-17 01:28:00,140.004,140.011,140.0,140.005,169300003.0
2006-02-17 01:29:00,140.015,140.015,140.007,140.013,50200000.0
2006-02-17 01:30:00,140.01,140.015,140.002,140.015,129300001.0
2006-02-17 01:31:00,140.01,140.015,140.007,140.015,104899999.0
2006-02-17 01:32:00,139.993,139.993,139.964,139.971,93500000.0
2006-02-17 01:33:00,139.965,139.971,139.958,139.971,120399999.0
2006-02-17 01:34:00,139.98,139.98,139.959,139.971,71300000.0
2006-02-17 01:35:00,139.976,139.976,139.962,139.97,132200002.0
2006-02-17 01:36:00,139.962,139.962,139.949,139.951,141700000.0
2006-02-17 01:37:00,139.952,139.955,139.935,139.935,79999998.0
2006-02-17 01:38:00,139.923,139.923,139.906,139.916,71699999.0
2006-02-17 01:39:00,139.929,139.943,139.929,139.935,85500000.0
2006-02-17 01:40:00,139.932,139.932,139.917,139.919,133699996.0
2006-02-17 01:41:00,139.918,139.925,139.918,139.924,46199999.0
2006-02-17 01:42:00,139.933,139.943,139.931,139.935,165399998.0
2006-02-17 01:43:00,139.935,139.958,139.935,139.958,90200001.0
2006-02-17 01:44:00,139.958,139.958,139.94,139.949,69600001.0
2006-02-17 01:45:00,139.95,139.95,139.927,139.936,133899997.0
2006-02-17 01:46:00,139.936,139.955,139.936,139.955,45600001.0
2006-02-17 01:47:00,139.953,139.966,139.953,139.953,74000000.0
2006-02-17 01:48:00,139.936,139.951,139.931,139.951,69999999.0
2006-02-17 01:49:00,139.956,139.963,139.936,139.936,64200000.0
2006-02-17 01:50:00,139.876,139.876,139.779,139.857,85200001.0
2006-02-17 01:51:00,139.867,139.883,139.849,139.883,95399999.0
2006-02-17 01:52:00,139.894,139.894,139.836,139.836,119700002.0
2006-02-17 01:53:00,139.826,139.838,139.824,139.835,131999998.0
2006-02-17 01:54:00,139.818,139.825,139.77,139.77,76699999.0
2006-02-17 01:55:00,139.765,139.798,139.753,139.798,93500001.0
2006-02-17 01:56:00,139.821,139.849,139.809,139.849,123300002.0
2006-02-17 01:57:00,139.858,139.866,139.843,139.856,134400002.0
2006-02-17 01:58:00,139.859,139.905,139.859,139.89,91199999.0
2006-02-17 01:59:00,139.89,139.89,139.862,139.87,132000000.0
2006-02-17 02:00:00,139.87,139.87,139.832,139.844,140399999.0
2006-02-17 02:01:00,139.855,139.884,139.855,139.88,151099998.0
2006-02-17 02:02:00,139.873,139.873,139.839,139.839,91999999.0
2006-02-17 02:03:00,139.859,139.908,139.859,139.908,44800000.0
2006-02-17 02:04:00,139.931,139.947,139.931,139.936,124500000.0
2006-02-17 02:05:00,139.943,139.97,139.943,139.968,102700000.0
2006-02-17 02:06:00,139.979,139.985,139.963,139.963,94799998.0
2006-02-17 02:07:00,139.946,139.946,139.928,139.938,113400000.0
2006-02-17 02:08:00,139.945,139.951,139.928,139.93,87400000.0
2006-02-17 02:09:00,139.945,139.952,139.937,139.952,134899997.0
2006-02-17 02:10:00,139.966,139.985,139.966,139.985,52800000.0
2006-02-17 02:11:00,139.986,139.993,139.975,139.993,156500000.0
2006-02-17 02:12:00,139.982,139.982,139.961,139.97,60000000.0
2006-02-17 02:13:00,139.977,139.978,139.952,139.952,55999999.0
2006-02-17 02:14:00,139.95,139.976,139.95,139.954,68800000.0
2006-02-17 02:15:00,139.962,139.994,139.962,139.991,160400002.0
2006-02-17 02:16:00,139.991,140.002,139.991,139.996,107600002.0
2006-02-17 02:17:00,139.98,139.99,139.974,139.983,137299998.0
2006-02-17 02:18:00,139.985,140.003,139.985,140.003,139299999.0
2006-02-17 02:19:00,139.993,139.993,139.979,139.981,41700000.0
2006-02-17 02:20:00,139.985,139.985,139.966,139.966,135499999.0
2006-02-17 02:21:00,139.966,139.975,139.962,139.965,134800001.0
2006-02-17 02:22:00,139.967,139.976,139.962,139.962,64000000.0
2006-02-17 02:23:00,139.945,139.945,139.905,139.905,56800001.0
2006-02-17 02:24:00,139.909,139.947,139.904,139.947,122900000.0
2006-02-17 02:25:00,139.942,139.956,139.942,139.952,118699999.0
2006-02-17 02:26:00,139.948,139.959,139.948,139.959,80700000.0
2006-02-17 02:27:00,139.952,139.952,139.935,139.948,117599998.0
2006-02-17 02:28:00,139.946,139.951,139.927,139.927,60899998.0
2006-02-17 02:29:00,139.919,139.945,139.919,139.945,110700002.0
2006-02-17 02:30:00,139.94,139.94,139.92,139.92,47600000.0
2006-02-17 02:31:00,139.922,139.922,139.907,139.917,34000000.0
2006-02-17 02:32:00,139.925,139.948,139.924,139.924,71300001.0
2006-02-17 02:33:00,139.919,139.926,139.919,139.926,66900002.0
2006-02-17 02:34:00,139.918,139.928,139.912,139.928,74299999.0
2006-02-17 02:35:00,139.937,139.948,139.93,139.93,64700000.0
2006-02-17 02:36:00,139.926,139.955,139.926,139.953,156899997.0
2006-02-17 02:37:00,139.958,139.96,139.952,139.952,41700000.0
2006-02-17 02:38:00,139.958,139.959,139.93,139.943,110699998.0
2006-02-17 02:39:00,139.944,139.959,139.944,139.946,94999999.0
2006-02-17 02:40:00,139.95,139.956,139.948,139.95,91600000.0
2006-02-17 02:41:00,139.953,139.962,139.946,139.962,160400003.0
2006-02-17 02:42:00,139.954,139.957,139.946,139.954,70600000.0
2006-02-17 02:43:00,139.954,139.98,139.954,139.98,99499999.0
2006-02-17 02:44:00,139.994,140.004,139.994,140.004,16900000.0
2006-02-17 02:45:00,140.025,140.03,140.018,140.023,121999999.0
2006-02-17 02:46:00,140.03,140.05,140.03,140.05,73200001.0
2006-02-17 02:47:00,140.055,140.065,140.029,140.057,113000001.0
2006-02-17 02:48:00,140.074,140.108,140.074,140.103,59999999.0
2006-02-17 02:49:00,140.095,140.148,140.095,140.148,80300000.0
2006-02-17 02:50:00,140.168,140.184,140.168,140.176,120200001.0
2006-02-17 02:51:00,140.168,140.224,140.168,140.224,70399999.0
2006-02-17 02:52:00,140.232,140.262,140.232,140.26,81300001.0
2006-02-17 02:53:00,140.239,140.239,140.217,140.219,63900001.0
2006-02-17 02:54:00,140.209,140.218,140.194,140.194,185200001.0
2006-02-17 02:55:00,140.198,140.212,140.184,140.201,77500000.0
2006-02-17 02:56:00,140.21,140.255,140.21,140.244,145900001.0
2006-02-17 02:57:00,140.242,140.242,140.228,140.228,26400001.0
2006-02-17 02:58:00,140.235,140.265,140.231,140.261,167800000.0
2006-02-17 02:59:00,140.27,140.294,140.256,140.256,84500000.0
2006-02-17 03:00:00,140.25,140.257,140.235,140.243,83600001.0
2006-02-17 03:01:00,140.248,140.248,140.224,140.227,58100000.0
2006-02-17 03:02:00,140.219,140.23,140.211,140.213,126300003.0
2006-02-17 03:03:00,140.2,140.221,140.2,140.214,132799999.0
2006-02-17 03:04:00,140.222,140.23,140.222,140.222,166100000.0
2006-02-17 03:05:00,140.217,140.217,140.202,140.203,95200001.0
2006-02-17 03:06:00,140.206,140.206,140.189,140.197,61899999.0
2006-02-17 03:07:00,140.206,140.212,140.203,140.21,113300002.0
2006-02-17 03:08:00,140.205,140.232,140.205,140.23,75800001.0
2006-02-17 03:09:00,140.227,140.295,140.227,140.282,126299999.0
2006-02-17 03:10:00,140.312,140.341,140.283,140.283,161999998.0
2006-02-17 03:11:00,140.28,140.282,140.264,140.277,122099997.0
2006-02-17 03:12:00,140.281,140.308,140.281,140.283,93199999.0
2006-02-17 03:13:00,140.287,140.287,140.269,140.269,38000000.0
2006-02-17 03:14:00,140.266,140.266,140.221,140.222,75600000.0
2006-02-17 03:15:00,140.225,140.226,140.212,140.215,40000000.0
2006-02-17 03:16:00,140.213,140.228,140.213,140.215,168600000.0
2006-02-17 03:17:00,140.217,140.22,140.206,140.21,37000000.0
2006-02-17 03:18:00,140.203,140.212,140.181,140.195,128200000.0
2006-02-17 03:19:00,140.192,140.193,140.175,140.175,89599999.0
2006-02-17 03:20:00,140.174,140.181,140.17,140.17,96799999.0
2006-02-17 03:21:00,140.19,140.205,140.19,140.193,121400002.0
2006-02-17 03:22:00,140.183,140.183,140.15,140.16,98799998.0
2006-02-17 03:23:00,140.161,140.194,140.161,140.191,120299998.0
2006-02-17 03:24:00,140.21,140.264,140.21,140.26,100199998.0
2006-02-17 03:25:00,140.272,140.287,140.269,140.278,116599999.0
2006-02-17 03:26:00,140.283,140.297,140.283,140.297,108600001.0
2006-02-17 03:27:00,140.29,140.314,140.29,140.297,108099999.0
2006-02-17 03:28:00,140.297,140.297,140.286,140.286,87100001.0
2006-02-17 03:29:00,140.283,140.296,140.283,140.291,125700002.0
2006-02-17 03:30:00,140.285,140.302,140.285,140.302,80700000.0
2006-02-17 03:31:00,140.312,140.339,140.312,140.339,61200000.0
2006-02-17 03:32:00,140.342,140.356,140.339,140.355,40400000.0
2006-02-17 03:33:00,140.355,140.374,140.348,140.365,106299999.0
2006-02-17 03:34:00,140.357,140.357,140.319,140.319,55600001.0
2006-02-17 03:35:00,140.308,140.32,140.307,140.317,105200000.0
2006-02-17 03:36:00,140.323,140.343,140.323,140.327,129900000.0
2006-02-17 03:37:00,140.336,140.346,140.329,140.338,144500002.0
2006-02-17 03:38:00,140.367,140.389,140.357,140.389,87700000.0
2006-02-17 03:39:00,140.4,140.405,140.39,140.405,163100000.0
2006-02-17 03:40:00,140.395,140.398,140.387,140.396,59199999.0
2006-02-17 03:41:00,140.383,140.383,140.369,140.371,69500000.0
2006-02-17 03:42:00,140.37,140.376,140.351,140.351,44200000.0
2006-02-17 03:43:00,140.355,140.364,140.355,140.356,77099999.0
2006-02-17 03:44:00,140.367,140.382,140.367,140.376,45100000.0
2006-02-17 03:45:00,140.376,140.386,140.364,140.386,119600002.0
2006-02-17 03:46:00,140.384,140.387,140.366,140.387,146200001.0
2006-02-17 03:47:00,140.389,140.396,140.384,140.392,134500001.0
2006-02-17 03:48:00,140.382,140.389,140.361,140.361,74599999.0
2006-02-17 03:49:00,140.365,140.373,140.339,140.339,108599999.0
2006-02-17 03:50:00,140.344,140.346,140.317,140.317,66400001.0
2006-02-17 03:51:00,140.326,140.344,140.326,140.332,142700003.0
2006-02-17 03:52:00,140.334,140.353,140.33,140.345,87000000.0
2006-02-17 03:53:00,140.356,140.379,140.356,140.379,31400000.0
2006-02-17 03:54:00,140.387,140.395,140.381,140.383,47999999.0
2006-02-17 03:55:00,140.376,140.384,140.376,140.384,20000000.0
2006-02-17 03:56:00,140.386,140.395,140.386,140.394,26600000.0
2006-02-17 03:57:00,140.402,140.408,140.396,140.406,64099998.0
2006-02-17 03:58:00,140.403,140.403,140.393,140.397,59499999.0
2006-02-17 03:59:00,140.405,140.43,140.405,140.43,33000000.0
2006-02-17 04:00:00,140.428,140.48,140.427,140.48,54399999.0
2006-02-17 04:01:00,140.473,140.473,140.453,140.46,87800000.0
2006-02-17 04:02:00,140.458,140.461,140.441,140.441,156999999.0
2006-02-17 04:03:00,140.434,140.434,140.412,140.433,78100000.0
2006-02-17 04:04:00,140.436,140.436,140.434,140.434,59300002.0
2006-02-17 04:05:00,140.444,140.476,140.444,140.457,102799999.0
2006-02-17 04:06:00,140.456,140.466,140.446,140.466,49199999.0
2006-02-17 04:07:00,140.471,140.482,140.455,140.482,21300000.0
2006-02-17 04:08:00,140.51,140.531,140.497,140.531,107100000.0
2006-02-17 04:09:00,140.533,140.538,140.497,140.497,184100002.0
2006-02-17 04:10:00,140.491,140.491,140.443,140.458,90299999.0
2006-02-17 04:11:00,140.453,140.466,140.439,140.444,84400000.0
2006-02-17 04:12:00,140.43,140.455,140.43,140.436,93200001.0
2006-02-17 04:13:00,140.44,140.442,140.44,140.44,53200000.0
2006-02-17 04:14:00,140.448,140.448,140.433,140.443,46300000.0
2006-02-17 04:15:00,140.433,140.433,140.408,140.408,69099999.0
2006-02-17 04:16:00,140.392,140.393,140.369,140.385,127400001.0
2006-02-17 04:17:00,140.393,140.393,140.379,140.388,79800000.0
2006-02-17 04:18:00,140.381,140.381,140.373,140.373,40000000.0
2006-02-17 04:19:00,140.377,140.404,140.374,140.404,104700000.0
2006-02-17 04:20:00,140.415,140.415,140.396,140.4,96500000.0
2006-02-17 04:21:00,140.412,140.428,140.408,140.428,79399998.0
2006-02-17 04:22:00,140.433,140.47,140.433,140.455,113299999.0
2006-02-17 04:23:00,140.445,140.452,140.44,140.447,114700001.0
2006-02-17 04:24:00,140.432,140.432,140.428,140.428,38300000.0
2006-02-17 04:25:00,140.415,140.449,140.415,140.448,79400002.0
2006-02-17 04:26:00,140.455,140.455,140.414,140.414,76700000.0
2006-02-17 04:27:00,140.401,140.407,140.389,140.407,55700000.0
2006-02-17 04:28:00,140.411,140.417,140.409,140.414,78900000.0
2006-02-17 04:29:00,140.406,140.43,140.406,140.425,70499999.0
2006-02-17 04:30:00,140.433,140.435,140.42,140.435,131599999.0
2006-02-17 04:31:00,140.428,140.432,140.401,140.401,125100001.0
2006-02-17 04:32:00,140.407,140.413,140.383,140.395,134899998.0
2006-02-17 04:33:00,140.398,140.398,140.39,140.39,92300000.0
2006-02-17 04:34:00,140.392,140.392,140.381,140.381,47900000.0
2006-02-17 04:35:00,140.386,140.391,140.377,140.391,114600000.0
2006-02-17 04:36:00,140.39,140.41,140.39,140.399,169099998.0
2006-02-17 04:37:00,140.401,140.41,140.401,140.407,42200000.0
2006-02-17 04:38:00,140.413,140.435,140.393,140.435,134900001.0
2006-02-17 04:39:00,140.454,140.477,140.441,140.448,207600000.0
2006-02-17 04:40:00,140.461,140.463,140.451,140.462,124700001.0
2006-02-17 04:41:00,140.453,140.453,140.418,140.435,46400000.0
2006-02-17 04:42:00,140.432,140.437,140.432,140.437,25600000.0
2006-02-17 04:43:00,140.43,140.43,140.417,140.417,28000000.0
2006-02-17 04:44:00,140.421,140.421,140.39,140.39,92500000.0
2006-02-17 04:45:00,140.376,140.382,140.368,140.375,125599999.0
2006-02-17 04:46:00,140.385,140.389,140.385,140.389,17600000.0
2006-02-17 04:47:00,140.401,140.401,140.385,140.395,154200005.0
2006-02-17 04:48:00,140.378,140.378,140.371,140.372,33000000.0
2006-02-17 04:49:00,140.373,140.373,140.364,140.366,76000000.0
2006-02-17 04:50:00,140.365,140.38,140.365,140.38,12000000.0
2006-02-17 04:51:00,140.39,140.39,140.379,140.389,45200000.0
2006-02-17 04:52:00,140.392,140.392,140.384,140.388,26400000.0
2006-02-17 04:53:00,140.389,140.391,140.389,140.391,17200000.0
2006-02-17 04:54:00,140.395,140.395,140.39,140.392,55000000.0
2006-02-17 04:55:00,140.392,140.396,140.39,140.391,72600001.0
2006-02-17 04:56:00,140.392,140.401,140.386,140.387,85400002.0
2006-02-17 04:57:00,140.382,140.389,140.38,140.381,60400000.0
2006-02-17 04:58:00,140.385,140.394,140.385,140.388,98299999.0
2006-02-17 04:59:00,140.381,140.395,140.381,140.392,97899999.0
2006-02-17 05:00:00,140.397,140.405,140.381,140.381,58100000.0
2006-02-17 05:01:00,140.374,140.385,140.374,140.378,88700001.0
2006-02-17 05:02:00,140.365,140.366,140.36,140.366,98600002.0
2006-02-17 05:03:00,140.374,140.378,140.365,140.365,113200000.0
2006-02-17 05:04:00,140.36,140.367,140.36,140.365,142100001.0
2006-02-17 05:05:00,140.364,140.377,140.364,140.377,19600000.0
2006-02-17 05:06:00,140.37,140.387,140.37,140.377,72799999.0
2006-02-17 05:07:00,140.374,140.382,140.374,140.376,92199998.0
2006-02-17 05:08:00,140.38,140.4,140.38,140.4,61399999.0
2006-02-17 05:09:00,140.408,140.41,140.392,140.41,27300000.0
2006-02-17 05:10:00,140.409,140.42,140.406,140.42,87200002.0
2006-02-17 05:11:00,140.436,140.443,140.417,140.431,38900000.0
2006-02-17 05:12:00,140.422,140.422,140.414,140.415,132799999.0
2006-02-17 05:13:00,140.427,140.431,140.424,140.424,76999999.0
2006-02-17 05:14:00,140.428,140.439,140.416,140.431,137800000.0
2006-02-17 05:15:00,140.437,140.437,140.433,140.433,54300000.0
2006-02-17 05:16:00,140.432,140.458,140.431,140.458,49600000.0
2006-02-17 05:17:00,140.46,140.486,140.46,140.468,78299999.0
2006-02-17 05:18:00,140.47,140.477,140.441,140.441,120700001.0
2006-02-17 05:19:00,140.45,140.469,140.45,140.461,84299999.0
2006-02-17 05:20:00,140.463,140.463,140.45,140.457,74800002.0
2006-02-17 05:21:00,140.458,140.465,140.45,140.45,167100001.0
2006-02-17 05:22:00,140.46,140.465,140.458,140.462,154900000.0
2006-02-17 05:23:00,140.449,140.453,140.436,140.437,73600000.0
2006-02-17 05:24:00,140.428,140.436,140.428,140.43,110299999.0
2006-02-17 05:25:00,140.427,140.438,140.427,140.43,67200001.0
2006-02-17 05:26:00,140.422,140.435,140.415,140.435,88800000.0
2006-02-17 05:27:00,140.426,140.426,140.419,140.419,20400000.0
2006-02-17 05:28:00,140.42,140.432,140.42,140.431,44000000.0
2006-02-17 05:29:00,140.43,140.433,140.417,140.427,118100000.0
2006-02-17 05:30:00,140.414,140.416,140.412,140.412,66899998.0
2006-02-17 05:31:00,140.432,140.452,140.432,140.449,113500000.0
2006-02-17 05:32:00,140.455,140.46,140.441,140.444,74600001.0
2006-02-17 05:33:00,140.461,140.461,140.444,140.45,47099999.0
2006-02-17 05:34:00,140.433,140.434,140.433,140.434,69000000.0
2006-02-17 05:35:00,140.43,140.432,140.427,140.429,84400000.0
2006-02-17 05:36:00,140.438,140.453,140.429,140.448,160599999.0
2006-02-17 05:37:00,140.445,140.451,140.439,140.439,47900000.0
2006-02-17 05:38:00,140.433,140.441,140.424,140.441,80500000.0
2006-02-17 05:39:00,140.434,140.434,140.426,140.426,11600000.0
2006-02-17 05:40:00,140.415,140.423,140.413,140.422,154400001.0
2006-02-17 05:41:00,140.419,140.427,140.419,140.421,72599998.0
2006-02-17 05:42:00,140.428,140.438,140.426,140.426,79799998.0
2006-02-17 05:43:00,140.432,140.432,140.418,140.42,98800000.0
2006-02-17 05:44:00,140.422,140.437,140.422,140.436,87800000.0
2006-02-17 05:45:00,140.431,140.431,140.406,140.418,80300001.0
2006-02-17 05:46:00,140.407,140.407,140.398,140.399,57900000.0
2006-02-17 05:47:00,140.401,140.408,140.399,140.4,119199998.0
2006-02-17 05:48:00,140.396,140.4,140.386,140.389,150699999.0
2006-02-17 05:49:00,140.395,140.395,140.382,140.384,109600000.0
2006-02-17 05:50:00,140.378,140.389,140.369,140.389,115899999.0
2006-02-17 05:51:00,140.392,140.392,140.383,140.383,87200000.0
2006-02-17 05:52:00,140.375,140.388,140.371,140.371,91299997.0
2006-02-17 05:53:00,140.366,140.366,140.351,140.358,60100001.0
2006-02-17 05:54:00,140.35,140.35,140.345,140.35,131700001.0
2006-02-17 05:55:00,140.349,140.363,140.343,140.343,53900000.0
2006-02-17 05:56:00,140.346,140.346,140.339,140.339,64400002.0
2006-02-17 05:57:00,140.342,140.353,140.342,140.35,115300002.0
2006-02-17 05:58:00,140.349,140.349,140.335,140.347,72000000.0
2006-02-17 05:59:00,140.348,140.352,140.34,140.346,84700000.0
2006-02-17 06:00:00,140.337,140.349,140.328,140.335,87700001.0
2006-02-17 06:01:00,140.327,140.327,140.327,140.327,16799999.0
2006-02-17 06:02:00,140.332,140.341,140.332,140.335,49800000.0
2006-02-17 06:03:00,140.335,140.339,140.327,140.327,139400001.0
2006-02-17 06:04:00,140.325,140.33,140.325,140.33,29500001.0
2006-02-17 06:05:00,140.33,140.33,140.315,140.329,77000000.0
2006-02-17 06:06:00,140.33,140.347,140.33,140.344,116800001.0
2006-02-17 06:07:00,140.338,140.35,140.331,140.343,109600001.0
2006-02-17 06:08:00,140.352,140.352,140.336,140.348,87900001.0
2006-02-17 06:09:00,140.344,140.346,140.338,140.344,108399999.0
2006-02-17 06:10:00,140.344,140.344,140.333,140.338,78100000.0
2006-02-17 06:11:00,140.339,140.339,140.328,140.328,86500001.0
2006-02-17 06:12:00,140.319,140.329,140.319,140.32,112899998.0
2006-02-17 06:13:00,140.314,140.314,140.302,140.307,103900000.0
2006-02-17 06:14:00,140.307,140.311,140.3,140.305,95800000.0
2006-02-17 06:15:00,140.319,140.319,140.304,140.315,185899997.0
2006-02-17 06:16:00,140.317,140.325,140.312,140.319,60499999.0
2006-02-17 06:17:00,140.32,140.321,140.309,140.317,58500002.0
2006-02-17 06:18:00,140.304,140.311,140.303,140.311,46000000.0
2006-02-17 06:19:00,140.319,140.335,140.312,140.319,114200001.0
2006-02-17 06:20:00,140.317,140.328,140.317,140.328,13600000.0
2006-02-17 06:21:00,140.325,140.326,140.314,140.318,100800000.0
2006-02-17 06:22:00,140.326,140.326,140.315,140.321,142300000.0
2006-02-17 06:23:00,140.325,140.329,140.309,140.325,132799997.0
2006-02-17 06:24:00,140.323,140.331,140.32,140.32,39000000.0
2006-02-17 06:25:00,140.333,140.338,140.325,140.328,52000000.0
2006-02-17 06:26:00,140.327,140.331,140.327,140.327,65099999.0
2006-02-17 06:27:00,140.333,140.338,140.331,140.334,86900002.0
2006-02-17 06:28:00,140.333,140.333,140.318,140.321,132300001.0
2006-02-17 06:29:00,140.33,140.33,140.319,140.325,124299999.0
2006-02-17 06:30:00,140.323,140.323,140.316,140.316,27000000.0
2006-02-17 06:31:00,140.327,140.331,140.324,140.325,126299999.0
2006-02-17 06:32:00,140.331,140.35,140.331,140.341,80300000.0
2006-02-17 06:33:00,140.341,140.347,140.337,140.347,76999999.0
2006-02-17 06:34:00,140.346,140.347,140.335,140.339,55000000.0
2006-02-17 06:35:00,140.346,140.353,140.346,140.35,56599999.0
2006-02-17 06:36:00,140.351,140.361,140.35,140.355,46800000.0
2006-02-17 06:37:00,140.347,140.363,140.347,140.355,198100001.0
2006-02-17 06:38:00,140.355,140.367,140.352,140.366,100300002.0
2006-02-17 06:39:00,140.379,140.381,140.379,140.381,2000000.0
2006-02-17 06:40:00,140.386,140.4,140.386,140.397,200599998.0
2006-02-17 06:41:00,140.397,140.402,140.396,140.398,135399997.0
2006-02-17 06:42:00,140.397,140.398,140.384,140.384,55100000.0
2006-02-17 06:43:00,140.389,140.398,140.381,140.388,93899999.0
2006-02-17 06:44:00,140.398,140.4,140.381,140.385,146500001.0
2006-02-17 06:45:00,140.387,140.404,140.385,140.395,133200002.0
2006-02-17 06:46:00,140.393,140.408,140.386,140.396,81499999.0
2006-02-17 06:47:00,140.399,140.399,140.396,140.396,31200000.0
2006-02-17 06:48:00,140.394,140.394,140.387,140.387,127400002.0
2006-02-17 06:49:00,140.38,140.394,140.38,140.386,36800000.0
2006-02-17 06:50:00,140.381,140.39,140.373,140.39,113199998.0
2006-02-17 06:51:00,140.393,140.405,140.39,140.403,76800000.0
2006-02-17 06:52:00,140.401,140.407,140.382,140.382,55499999.0
2006-02-17 06:53:00,140.388,140.401,140.388,140.389,111999997.0
2006-02-17 06:54:00,140.39,140.405,140.388,140.405,55900001.0
2006-02-17 06:55:00,140.404,140.414,140.404,140.404,78000000.0
2006-02-17 06:56:00,140.41,140.41,140.396,140.397,120100000.0
2006-02-17 06:57:00,140.399,140.405,140.395,140.405,111600002.0
2006-02-17 06:58:00,140.401,140.401,140.391,140.397,93700000.0
2006-02-17 06:59:00,140.394,140.395,140.375,140.38,77499999.0
2006-02-17 07:00:00,140.387,140.389,140.379,140.385,137399998.0
2006-02-17 07:01:00,140.379,140.396,140.379,140.39,52000000.0
2006-02-17 07:02:00,140.386,140.395,140.386,140.386,61600000.0
2006-02-17 07:03:00,140.388,140.388,140.38,140.383,131200001.0
2006-02-17 07:04:00,140.38,140.388,140.38,140.385,53800000.0
2006-02-17 07:05:00,140.373,140.385,140.373,140.38,83900001.0
2006-02-17 07:06:00,140.38,140.385,140.375,140.378,124800002.0
2006-02-17 07:07:00,140.387,140.395,140.387,140.392,49700001.0
2006-02-17 07:08:00,140.396,140.406,140.395,140.406,111400000.0
2006-02-17 07:09:00,140.41,140.417,140.41,140.41,62199998.0
2006-02-17 07:10:00,140.41,140.41,140.393,140.404,69700000.0
2006-02-17 07:11:00,140.4,140.404,140.393,140.397,148700000.0
2006-02-17 07:12:00,140.398,140.4,140.392,140.392,84800000.0
2006-02-17 07:13:00,140.391,140.394,140.39,140.391,36400000.0
2006-02-17 07:14:00,140.385,140.395,140.385,140.39,187399997.0
2006-02-17 07:15:00,140.385,140.395,140.385,140.385,88200000.0
2006-02-17 07:16:00,140.385,140.395,140.385,140.39,78800001.0
2006-02-17 07:17:00,140.385,140.407,140.378,140.407,46800000.0
2006-02-17 07:18:00,140.406,140.42,140.406,140.42,93899999.0
2006-02-17 07:19:00,140.416,140.428,140.41,140.428,89099998.0
2006-02-17 07:20:00,140.414,140.42,140.41,140.42,28800000.0
2006-02-17 07:21:00,140.424,140.431,140.419,140.42,71200000.0
2006-02-17 07:22:00,140.419,140.419,140.409,140.41,40900000.0
2006-02-17 07:23:00,140.417,140.417,140.405,140.411,87199999.0
2006-02-17 07:24:00,140.41,140.418,140.405,140.418,64800000.0
2006-02-17 07:25:00,140.414,140.423,140.393,140.393,78099999.0
2006-02-17 07:26:00,140.394,140.4,140.387,140.394,180599999.0
2006-02-17 07:27:00,140.39,140.392,140.377,140.377,111500001.0
2006-02-17 07:28:00,140.377,140.382,140.374,140.38,73400000.0
2006-02-17 07:29:00,140.375,140.382,140.365,140.372,40000000.0
2006-02-17 07:30:00,140.378,140.384,140.367,140.374,116800001.0
2006-02-17 07:31:00,140.371,140.374,140.349,140.349,216099997.0
2006-02-17 07:32:00,140.349,140.371,140.344,140.369,146500000.0
2006-02-17 07:33:00,140.358,140.358,140.339,140.342,108300000.0
2006-02-17 07:34:00,140.343,140.343,140.318,140.323,52600001.0
2006-02-17 07:35:00,140.318,140.323,140.303,140.31,71900000.0
2006-02-17 07:36:00,140.319,140.322,140.319,140.319,24800000.0
2006-02-17 07:37:00,140.323,140.331,140.319,140.319,86700001.0
2006-02-17 07:38:00,140.322,140.33,140.322,140.33,45499999.0
2006-02-17 07:39:00,140.318,140.321,140.288,140.303,76300000.0
2006-02-17 07:40:00,140.305,140.305,140.286,140.289,90199998.0
2006-02-17 07:41:00,140.282,140.31,140.282,140.305,126700001.0
2006-02-17 07:42:00,140.308,140.314,140.303,140.308,149400001.0
2006-02-17 07:43:00,140.306,140.316,140.306,140.315,113500000.0
2006-02-17 07:44:00,140.314,140.32,140.314,140.314,40800000.0
2006-02-17 07:45:00,140.307,140.342,140.307,140.342,73700001.0
2006-02-17 07:46:00,140.341,140.341,140.313,140.32,58399999.0
2006-02-17 07:47:00,140.326,140.335,140.318,140.335,107200000.0
2006-02-17 07:48:00,140.34,140.341,140.31,140.31,91000002.0
2006-02-17 07:49:00,140.305,140.314,140.304,140.309,88599999.0
2006-02-17 07:50:00,140.323,140.336,140.323,140.336,95399997.0
2006-02-17 07:51:00,140.319,140.336,140.304,140.335,179200001.0
2006-02-17 07:52:00,140.325,140.325,140.304,140.304,79800000.0
2006-02-17 07:53:00,140.306,140.311,140.306,140.311,64799999.0
2006-02-17 07:54:00,140.307,140.315,140.307,140.315,68599998.0
2006-02-17 07:55:00,140.33,140.342,140.323,140.332,58400000.0
2006-02-17 07:56:00,140.331,140.331,140.307,140.307,54099999.0
2006-02-17 07:57:00,140.314,140.323,140.306,140.323,70200002.0
2006-02-17 07:58:00,140.327,140.328,140.283,140.287,61900000.0
2006-02-17 07:59:00,140.292,140.303,140.29,140.29,238100003.0
2006-02-17 08:00:00,140.302,140.311,140.29,140.29,63399999.0
2006-02-17 08:01:00,140.293,140.305,140.293,140.305,79899999.0
2006-02-17 08:02:00,140.309,140.335,140.309,140.335,56599999.0
2006-02-17 08:03:00,140.326,140.349,140.326,140.345,105500000.0
2006-02-17 08:04:00,140.347,140.347,140.316,140.317,126099999.0
2006-02-17 08:05:00,140.32,140.355,140.32,140.355,66600000.0
2006-02-17 08:06:00,140.358,140.36,140.349,140.356,70500000.0
2006-02-17 08:07:00,140.343,140.343,140.324,140.324,38900000.0
2006-02-17 08:08:00,140.34,140.379,140.34,140.379,56000001.0
2006-02-17 08:09:00,140.382,140.385,140.371,140.381,93900000.0
2006-02-17 08:10:00,140.366,140.366,140.356,140.36,36000000.0
2006-02-17 08:11:00,140.373,140.384,140.373,140.382,97499998.0
2006-02-17 08:12:00,140.378,140.413,140.374,140.405,57100000.0
2006-02-17 08:13:00,140.4,140.422,140.4,140.41,56999999.0
2006-02-17 08:14:00,140.415,140.449,140.415,140.449,98300000.0
2006-02-17 08:15:00,140.445,140.453,140.438,140.453,49599999.0
2006-02-17 08:16:00,140.466,140.472,140.45,140.459,95200000.0
2006-02-17 08:17:00,140.457,140.457,140.431,140.431,76300000.0
2006-02-17 08:18:00,140.426,140.431,140.423,140.428,113599999.0
2006-02-17 08:19:00,140.428,140.446,140.426,140.438,178599997.0
2006-02-17 08:20:00,140.437,140.442,140.386,140.386,110799999.0
2006-02-17 08:21:00,140.385,140.4,140.376,140.376,78499999.0
2006-02-17 08:22:00,140.363,140.363,140.347,140.353,74799999.0
2006-02-17 08:23:00,140.345,140.365,140.345,140.365,87500000.0
2006-02-17 08:24:00,140.366,140.393,140.36,140.393,151900001.0
2006-02-17 08:25:00,140.394,140.408,140.393,140.396,105400001.0
2006-02-17 08:26:00,140.406,140.406,140.393,140.4,31800000.0
2006-02-17 08:27:00,140.397,140.42,140.395,140.409,91899999.0
2006-02-17 08:28:00,140.416,140.416,140.368,140.368,99500000.0
2006-02-17 08:29:00,140.378,140.385,140.373,140.377,83299999.0
2006-02-17 08:30:00,140.378,140.381,140.37,140.375,108200000.0
2006-02-17 08:31:00,140.38,140.389,140.373,140.386,89100000.0
2006-02-17 08:32:00,140.39,140.395,140.381,140.395,87799999.0
2006-02-17 08:33:00,140.375,140.375,140.362,140.362,66900001.0
2006-02-17 08:34:00,140.354,140.378,140.354,140.378,125899999.0
2006-02-17 08:35:00,140.375,140.393,140.374,140.388,77000001.0
2006-02-17 08:36:00,140.393,140.393,140.383,140.393,137300000.0
2006-02-17 08:37:00,140.397,140.397,140.382,140.385,73600000.0
2006-02-17 08:38:00,140.391,140.398,140.39,140.397,69500000.0
2006-02-17 08:39:00,140.395,140.398,140.385,140.398,47700000.0
2006-02-17 08:40:00,140.402,140.424,140.402,140.424,130100000.0
2006-02-17 08:41:00,140.422,140.428,140.416,140.421,153100001.0
2006-02-17 08:42:00,140.422,140.434,140.422,140.428,110400000.0
2006-02-17 08:43:00,140.418,140.425,140.411,140.411,107300000.0
2006-02-17 08:44:00,140.407,140.412,140.398,140.4,119799999.0
2006-02-17 08:45:00,140.396,140.396,140.36,140.36,90900002.0
2006-02-17 08:46:00,140.355,140.355,140.333,140.334,163599999.0
2006-02-17 08:47:00,140.328,140.337,140.325,140.333,143299999.0
2006-02-17 08:48:00,140.337,140.361,140.336,140.341,49600000.0
2006-02-17 08:49:00,140.32,140.338,140.32,140.332,130200002.0
2006-02-17 08:50:00,140.318,140.318,140.274,140.281,64000000.0
2006-02-17 08:51:00,140.286,140.295,140.282,140.295,94600000.0
2006-02-17 08:52:00,140.297,140.297,140.289,140.29,77100000.0
2006-02-17 08:53:00,140.295,140.304,140.293,140.297,58900000.0
2006-02-17 08:54:00,140.302,140.306,140.293,140.293,37300000.0
2006-02-17 08:55:00,140.298,140.298,140.294,140.298,120599999.0
2006-02-17 08:56:00,140.297,140.304,140.293,140.3,89100002.0
2006-02-17 08:57:00,140.296,140.304,140.286,140.288,175400002.0
2006-02-17 08:58:00,140.295,140.324,140.295,140.317,130099999.0
2006-02-17 08:59:00,140.323,140.332,140.321,140.327,231900000.0
2006-02-17 09:00:00,140.322,140.332,140.321,140.321,96700000.0
2006-02-17 09:01:00,140.324,140.335,140.324,140.324,89900001.0
2006-02-17 09:02:00,140.33,140.349,140.33,140.345,71199998.0
2006-02-17 09:03:00,140.349,140.349,140.328,140.328,98300000.0
2006-02-17 09:04:00,140.314,140.315,140.305,140.305,78299999.0
2006-02-17 09:05:00,140.295,140.297,140.288,140.288,85899998.0
2006-02-17 09:06:00,140.281,140.289,140.278,140.283,131600000.0
2006-02-17 09:07:00,140.276,140.281,140.255,140.255,102400001.0
2006-02-17 09:08:00,140.26,140.275,140.26,140.266,82100000.0
2006-02-17 09:09:00,140.264,140.28,140.254,140.28,84799998.0
2006-02-17 09:10:00,140.276,140.286,140.276,140.284,86100001.0
2006-02-17 09:11:00,140.29,140.291,140.272,140.28,122699996.0
2006-02-17 09:12:00,140.269,140.274,140.243,140.243,92400000.0
2006-02-17 09:13:00,140.244,140.245,140.237,140.241,175500003.0
2006-02-17 09:14:00,140.241,140.26,140.241,140.25,115500000.0
2006-02-17 09:15:00,140.247,140.254,140.242,140.25,115699998.0
2006-02-17 09:16:00,140.23,140.23,140.176,140.176,60899998.0
2006-02-17 09:17:00,140.159,140.159,140.142,140.143,52000000.0
2006-02-17 09:18:00,140.147,140.149,140.052,140.055,135500001.0
2006-02-17 09:19:00,140.058,140.094,140.058,140.094,40000000.0
2006-02-17 09:20:00,140.103,140.121,140.103,140.121,156999998.0
2006-02-17 09:21:00,140.12,140.12,140.09,140.09,85700000.0
2006-02-17 09:22:00,140.095,140.102,140.091,140.1,93099999.0
2006-02-17 09:23:00,140.105,140.123,140.105,140.12,51500001.0
2006-02-17 09:24:00,140.129,140.157,140.129,140.146,111099999.0
2006-02-17 09:25:00,140.141,140.155,140.14,140.14,109799997.0
2006-02-17 09:26:00,140.133,140.141,140.129,140.135,99300000.0
2006-02-17 09:27:00,140.15,140.153,140.141,140.149,92400001.0
2006-02-17 09:28:00,140.14,140.141,140.124,140.127,54400000.0
2006-02-17 09:29:00,140.114,140.114,140.101,140.101,35100000.0
2006-02-17 09:30:00,140.098,140.122,140.098,140.122,40000001.0
2006-02-17 09:31:00,140.132,140.135,140.12,140.125,139900001.0
2006-02-17 09:32:00,140.113,140.115,140.105,140.11,55500001.0
2006-02-17 09:33:00,140.109,140.109,140.102,140.102,82399999.0
2006-02-17 09:34:00,140.103,140.112,140.103,140.106,121800001.0
2006-02-17 09:35:00,140.106,140.117,140.103,140.117,125800002.0
2006-02-17 09:36:00,140.12,140.12,140.093,140.1,110099999.0
2006-02-17 09:37:00,140.102,140.102,140.079,140.087,126999999.0
2006-02-17 09:38:00,140.083,140.083,140.068,140.075,53300000.0
2006-02-17 09:39:00,140.079,140.091,140.079,140.091,58400000.0
2006-02-17 09:40:00,140.116,140.133,140.116,140.122,38400000.0
2006-02-17 09:41:00,140.127,140.135,140.123,140.135,138199998.0
2006-02-17 09:42:00,140.129,140.136,140.121,140.136,58400000.0
2006-02-17 09:43:00,140.123,140.134,140.12,140.12,194799999.0
2006-02-17 09:44:00,140.12,140.13,140.12,140.12,137899998.0
2006-02-17 09:45:00,140.12,140.12,140.091,140.091,97200000.0
2006-02-17 09:46:00,140.081,140.093,140.07,140.09,104599999.0
2006-02-17 09:47:00,140.088,140.099,140.085,140.099,111100001.0
2006-02-17 09:48:00,140.098,140.098,140.084,140.084,102000002.0
2006-02-17 09:49:00,140.092,140.095,140.084,140.085,88900000.0
2006-02-17 09:50:00,140.088,140.097,140.086,140.095,74300000.0
2006-02-17 09:51:00,140.102,140.102,140.082,140.096,100900001.0
2006-02-17 09:52:00,140.1,140.108,140.091,140.105,103900000.0
2006-02-17 09:53:00,140.099,140.103,140.086,140.086,121900000.0
2006-02-17 09:54:00,140.092,140.101,140.092,140.097,114500002.0
2006-02-17 09:55:00,140.089,140.089,140.08,140.088,67200000.0
2006-02-17 09:56:00,140.086,140.102,140.086,140.099,170699998.0
2006-02-17 09:57:00,140.102,140.108,140.092,140.1,107600000.0
2006-02-17 09:58:00,140.108,140.128,140.107,140.113,168599997.0
2006-02-17 09:59:00,140.123,140.13,140.12,140.121,65599999.0
2006-02-17 10:00:00,140.101,140.101,140.08,140.09,62500001.0
2006-02-17 10:01:00,140.068,140.068,140.027,140.035,151100001.0
2006-02-17 10:02:00,140.026,140.065,140.023,140.065,153499999.0
2006-02-17 10:03:00,140.076,140.087,140.066,140.073,144699997.0
2006-02-17 10:04:00,140.079,140.084,140.069,140.069,30700000.0
2006-02-17 10:05:00,140.072,140.078,140.064,140.065,79700002.0
2006-02-17 10:06:00,140.067,140.075,140.067,140.068,105100001.0
2006-02-17 10:07:00,140.065,140.073,140.065,140.069,98300001.0
2006-02-17 10:08:00,140.077,140.083,140.076,140.083,89000002.0
2006-02-17 10:09:00,140.095,140.116,140.095,140.116,93900001.0
2006-02-17 10:10:00,140.13,140.135,140.122,140.122,96400000.0
2006-02-17 10:11:00,140.135,140.154,140.135,140.147,131499998.0
2006-02-17 10:12:00,140.152,140.154,140.143,140.143,143900002.0
2006-02-17 10:13:00,140.14,140.147,140.128,140.147,125199998.0
2006-02-17 10:14:00,140.129,140.138,140.107,140.107,53400000.0
2006-02-17 10:15:00,140.103,140.12,140.103,140.12,117300002.0
2006-02-17 10:16:00,140.12,140.122,140.112,140.118,68900000.0
2006-02-17 10:17:00,140.118,140.126,140.115,140.12,79600000.0
2006-02-17 10:18:00,140.121,140.132,140.121,140.121,73000000.0
2006-02-17 10:19:00,140.118,140.131,140.118,140.129,47900000.0
2006-02-17 10:20:00,140.126,140.138,140.122,140.128,161600000.0
2006-02-17 10:21:00,140.132,140.145,140.131,140.139,57200000.0
2006-02-17 10:22:00,140.146,140.148,140.13,140.131,131500001.0
2006-02-17 10:23:00,140.132,140.148,140.132,140.148,16800000.0
2006-02-17 10:24:00,140.15,140.15,140.136,140.136,73200000.0
2006-02-17 10:25:00,140.142,140.166,140.142,140.166,165699999.0
2006-02-17 10:26:00,140.174,140.201,140.174,140.179,71200000.0
2006-02-17 10:27:00,140.197,140.213,140.197,140.213,99699999.0
2006-02-17 10:28:00,140.204,140.256,140.194,140.256,76799998.0
2006-02-17 10:29:00,140.248,140.248,140.226,140.235,129599999.0
2006-02-17 10:30:00,140.237,140.237,140.223,140.233,117000000.0
2006-02-17 10:31:00,140.231,140.238,140.223,140.228,149900001.0
2006-02-17 10:32:00,140.232,140.239,140.232,140.239,19200000.0
2006-02-17 10:33:00,140.243,140.253,140.243,140.253,97499998.0
2006-02-17 10:34:00,140.251,140.253,140.242,140.249,57500000.0
2006-02-17 10:35:00,140.253,140.26,140.245,140.245,73400000.0
2006-02-17 10:36:00,140.239,140.255,140.237,140.247,163300004.0
2006-02-17 10:37:00,140.256,140.264,140.253,140.253,136199998.0
2006-02-17 10:38:00,140.252,140.253,140.248,140.253,63199999.0
2006-02-17 10:39:00,140.253,140.258,140.242,140.258,66700000.0
2006-02-17 10:40:00,140.258,140.262,140.242,140.259,136199997.0
2006-02-17 10:41:00,140.262,140.262,140.247,140.247,96499999.0
2006-02-17 10:42:00,140.245,140.253,140.245,140.251,50499999.0
2006-02-17 10:43:00,140.26,140.276,140.251,140.265,170900000.0
2006-02-17 10:44:00,140.272,140.282,140.261,140.262,74500000.0
2006-02-17 10:45:00,140.262,140.27,140.254,140.26,164800000.0
2006-02-17 10:46:00,140.258,140.258,140.24,140.242,84000001.0
2006-02-17 10:47:00,140.246,140.246,140.233,140.233,206800002.0
2006-02-17 10:48:00,140.217,140.23,140.217,140.23,103699998.0
2006-02-17 10:49:00,140.228,140.278,140.222,140.278,68000000.0
2006-02-17 10:50:00,140.296,140.314,140.291,140.291,100500000.0
2006-02-17 10:51:00,140.294,140.294,140.281,140.281,83899998.0
2006-02-17 10:52:00,140.268,140.281,140.266,140.266,132099999.0
2006-02-17 10:53:00,140.271,140.282,140.27,140.282,102299998.0
2006-02-17 10:54:00,140.288,140.293,140.284,140.287,145300001.0
2006-02-17 10:55:00,140.289,140.307,140.289,140.305,109600000.0
2006-02-17 10:56:00,140.326,140.351,140.31,140.351,190800000.0
2006-02-17 10:57:00,140.348,140.357,140.34,140.357,50400000.0
2006-02-17 10:58:00,140.344,140.344,140.311,140.315,69600000.0
2006-02-17 10:59:00,140.342,140.384,140.342,140.384,78299998.0
2006-02-17 11:00:00,140.445,140.495,140.445,140.478,68200001.0
2006-02-17 11:01:00,140.481,140.502,140.48,140.495,140499999.0
2006-02-17 11:02:00,140.496,140.506,140.483,140.483,74800000.0
2006-02-17 11:03:00,140.482,140.484,140.455,140.455,53100000.0
2006-02-17 11:04:00,140.463,140.471,140.463,140.465,66700000.0
2006-02-17 11:05:00,140.485,140.496,140.485,140.487,84499999.0
2006-02-17 11:06:00,140.485,140.497,140.478,140.497,190700001.0
2006-02-17 11:07:00,140.481,140.481,140.46,140.46,53099999.0
2006-02-17 11:08:00,140.461,140.466,140.454,140.466,87000001.0
2006-02-17 11:09:00,140.482,140.49,140.472,140.472,53200001.0
2006-02-17 11:10:00,140.472,140.485,140.472,140.485,47200000.0
2006-02-17 11:11:00,140.484,140.506,140.475,140.497,93700000.0
2006-02-17 11:12:00,140.517,140.579,140.517,140.546,179800002.0
2006-02-17 11:13:00,140.538,140.549,140.538,140.541,75800002.0
2006-02-17 11:14:00,140.537,140.549,140.537,140.547,73600001.0
2006-02-17 11:15:00,140.539,140.548,140.532,140.545,114199999.0
2006-02-17 11:16:00,140.549,140.571,140.549,140.569,52800000.0
2006-02-17 11:17:00,140.574,140.581,140.567,140.572,130800002.0
2006-02-17 11:18:00,140.565,140.565,140.548,140.555,33900000.0
2006-02-17 11:19:00,140.565,140.572,140.565,140.57,66900000.0
2006-02-17 11:20:00,140.575,140.577,140.557,140.557,148199999.0
2006-02-17 11:21:00,140.558,140.567,140.553,140.563,86499999.0
2006-02-17 11:22:00,140.577,140.607,140.577,140.607,95099999.0
2006-02-17 11:23:00,140.603,140.619,140.603,140.612,115400000.0
2006-02-17 11:24:00,140.608,140.608,140.586,140.587,98800000.0
2006-02-17 11:25:00,140.586,140.598,140.572,140.572,174400002.0
2006-02-17 11:26:00,140.567,140.575,140.567,140.57,100699999.0
2006-02-17 11:27:00,140.567,140.578,140.566,140.568,90100000.0
2006-02-17 11:28:00,140.574,140.585,140.564,140.578,89500003.0
2006-02-17 11:29:00,140.6,140.6,140.584,140.586,126999999.0
2006-02-17 11:30:00,140.578,140.578,140.556,140.557,74600000.0
2006-02-17 11:31:00,140.551,140.566,140.551,140.56,132699999.0
2006-02-17 11:32:00,140.558,140.558,140.546,140.547,77800000.0
2006-02-17 11:33:00,140.554,140.563,140.552,140.563,45100000.0
2006-02-17 11:34:00,140.57,140.57,140.553,140.564,142599999.0
2006-02-17 11:35:00,140.553,140.565,140.549,140.549,96899999.0
2006-02-17 11:36:00,140.565,140.565,140.553,140.563,117199999.0
2006-02-17 11:37:00,140.563,140.579,140.563,140.579,43200000.0
2006-02-17 11:38:00,140.574,140.599,140.572,140.597,120099998.0
2006-02-17 11:39:00,140.598,140.609,140.59,140.609,114299999.0
2006-02-17 11:40:00,140.605,140.636,140.605,140.636,75300001.0
2006-02-17 11:41:00,140.633,140.645,140.619,140.629,67999999.0
2006-02-17 11:42:00,140.625,140.625,140.603,140.603,58900002.0
2006-02-17 11:43:00,140.606,140.606,140.596,140.599,161700001.0
2006-02-17 11:44:00,140.601,140.601,140.581,140.597,59600000.0
2006-02-17 11:45:00,140.597,140.597,140.583,140.583,123900002.0
2006-02-17 11:46:00,140.565,140.565,140.543,140.543,51800000.0
2006-02-17 11:47:00,140.533,140.537,140.497,140.497,145599999.0
2006-02-17 11:48:00,140.5,140.51,140.498,140.505,68300000.0
2006-02-17 11:49:00,140.498,140.515,140.493,140.508,126999998.0
2006-02-17 11:50:00,140.496,140.514,140.496,140.51,62900000.0
2006-02-17 11:51:00,140.519,140.542,140.519,140.523,38500000.0
2006-02-17 11:52:00,140.501,140.516,140.501,140.507,119700003.0
2006-02-17 11:53:00,140.51,140.518,140.505,140.515,87499999.0
2006-02-17 11:54:00,140.512,140.512,140.494,140.5,83900001.0
2006-02-17 11:55:00,140.507,140.507,140.498,140.5,103699999.0
2006-02-17 11:56:00,140.503,140.503,140.486,140.493,105500000.0
2006-02-17 11:57:00,140.496,140.496,140.481,140.489,86299998.0
2006-02-17 11:58:00,140.495,140.507,140.495,140.503,64799999.0
2006-02-17 11:59:00,140.508,140.522,140.506,140.513,101600000.0
2006-02-17 12:00:00,140.506,140.529,140.505,140.527,92500000.0
2006-02-17 12:01:00,140.529,140.537,140.529,140.533,143799999.0
2006-02-17 12:02:00,140.53,140.535,140.523,140.526,65600000.0
2006-02-17 12:03:00,140.528,140.528,140.52,140.525,107200000.0
2006-02-17 12:04:00,140.535,140.54,140.532,140.54,38400000.0
2006-02-17 12:05:00,140.524,140.524,140.49,140.494,80000000.0
2006-02-17 12:06:00,140.485,140.487,140.46,140.46,56900000.0
2006-02-17 12:07:00,140.449,140.455,140.442,140.454,87100000.0
2006-02-17 12:08:00,140.452,140.456,140.433,140.452,67200000.0
2006-02-17 12:09:00,140.462,140.477,140.462,140.475,45399999.0
2006-02-17 12:10:00,140.493,140.508,140.492,140.508,91099998.0
2006-02-17 12:11:00,140.507,140.51,140.5,140.51,106899998.0
2006-02-17 12:12:00,140.503,140.507,140.498,140.504,77800000.0
2006-02-17 12:13:00,140.495,140.502,140.486,140.491,99100001.0
2006-02-17 12:14:00,140.493,140.499,140.479,140.497,123899999.0
2006-02-17 12:15:00,140.491,140.496,140.483,140.495,86599999.0
2006-02-17 12:16:00,140.512,140.545,140.512,140.545,68199999.0
2006-02-17 12:17:00,140.545,140.568,140.544,140.568,51099999.0
2006-02-17 12:18:00,140.558,140.586,140.553,140.585,101499999.0
2006-02-17 12:19:00,140.582,140.592,140.57,140.571,179899997.0
2006-02-17 12:20:00,140.573,140.573,140.547,140.547,70699999.0
2006-02-17 12:21:00,140.542,140.563,140.542,140.563,98199999.0
2006-02-17 12:22:00,140.567,140.578,140.558,140.561,99000002.0
2006-02-17 12:23:00,140.549,140.549,140.541,140.542,35200000.0
2006-02-17 12:24:00,140.545,140.554,140.537,140.549,63999999.0
2006-02-17 12:25:00,140.543,140.557,140.543,140.553,104599999.0
2006-02-17 12:26:00,140.56,140.561,140.543,140.548,112100000.0
2006-02-17 12:27:00,140.547,140.558,140.547,140.55,67899999.0
2006-02-17 12:28:00,140.546,140.546,140.532,140.541,74100000.0
2006-02-17 12:29:00,140.553,140.557,140.546,140.555,80700000.0
2006-02-17 12:30:00,140.554,140.571,140.55,140.571,83899998.0
2006-02-17 12:31:00,140.571,140.571,140.558,140.565,94999998.0
2006-02-17 12:32:00,140.566,140.566,140.544,140.544,68300001.0
2006-02-17 12:33:00,140.547,140.547,140.532,140.532,96000000.0
2006-02-17 12:34:00,140.522,140.536,140.522,140.532,65600000.0
2006-02-17 12:35:00,140.532,140.539,140.524,140.524,82300000.0
2006-02-17 12:36:00,140.532,140.532,140.508,140.509,142900002.0
2006-02-17 12:37:00,140.513,140.515,140.499,140.499,54100001.0
2006-02-17 12:38:00,140.495,140.509,140.495,140.503,62399998.0
2006-02-17 12:39:00,140.511,140.515,140.511,140.512,66700000.0
2006-02-17 12:40:00,140.511,140.52,140.502,140.52,88900001.0
2006-02-17 12:41:00,140.517,140.533,140.517,140.532,119699999.0
2006-02-17 12:42:00,140.534,140.552,140.534,140.539,139500003.0
2006-02-17 12:43:00,140.543,140.573,140.537,140.573,64900001.0
2006-02-17 12:44:00,140.583,140.591,140.58,140.591,91700000.0
2006-02-17 12:45:00,140.614,140.629,140.606,140.606,77599998.0
2006-02-17 12:46:00,140.611,140.617,140.596,140.602,118400001.0
2006-02-17 12:47:00,140.585,140.585,140.563,140.563,120599999.0
2006-02-17 12:48:00,140.566,140.567,140.553,140.565,124499998.0
2006-02-17 12:49:00,140.555,140.555,140.521,140.521,160199997.0
2006-02-17 12:50:00,140.517,140.519,140.504,140.517,131599998.0
2006-02-17 12:51:00,140.524,140.524,140.517,140.519,71100000.0
2006-02-17 12:52:00,140.527,140.545,140.527,140.54,59800000.0
2006-02-17 12:53:00,140.547,140.547,140.53,140.543,121600000.0
2006-02-17 12:54:00,140.537,140.549,140.537,140.541,107399999.0
2006-02-17 12:55:00,140.54,140.565,140.539,140.565,56999999.0
2006-02-17 12:56:00,140.56,140.566,140.536,140.536,41500000.0
2006-02-17 12:57:00,140.535,140.549,140.534,140.547,191100000.0
2006-02-17 12:58:00,140.552,140.565,140.552,140.555,118200001.0
2006-02-17 12:59:00,140.555,140.569,140.555,140.566,18900000.0
2006-02-17 13:00:00,140.572,140.575,140.565,140.575,53000000.0
2006-02-17 13:01:00,140.566,140.566,140.551,140.561,63900000.0
2006-02-17 13:02:00,140.553,140.566,140.553,140.558,74599999.0
2006-02-17 13:03:00,140.553,140.563,140.535,140.535,117600000.0
2006-02-17 13:04:00,140.537,140.557,140.537,140.557,98399999.0
2006-02-17 13:05:00,140.545,140.564,140.545,140.564,32099999.0
2006-02-17 13:06:00,140.572,140.586,140.572,140.578,49700001.0
2006-02-17 13:07:00,140.58,140.588,140.579,140.587,51100000.0
2006-02-17 13:08:00,140.586,140.586,140.577,140.579,67200001.0
2006-02-17 13:09:00,140.584,140.606,140.583,140.606,121900000.0
2006-02-17 13:10:00,140.601,140.607,140.598,140.602,68900000.0
2006-02-17 13:11:00,140.607,140.618,140.602,140.613,41900000.0
2006-02-17 13:12:00,140.61,140.61,140.592,140.61,88400000.0
2006-02-17 13:13:00,140.619,140.637,140.611,140.634,84100000.0
2006-02-17 13:14:00,140.629,140.637,140.626,140.637,97500000.0
2006-02-17 13:15:00,140.641,140.681,140.638,140.681,61499999.0
2006-02-17 13:16:00,140.681,140.681,140.655,140.655,69400001.0
2006-02-17 13:17:00,140.667,140.681,140.657,140.677,156199997.0
2006-02-17 13:18:00,140.69,140.703,140.686,140.703,36800000.0
2006-02-17 13:19:00,140.723,140.754,140.723,140.743,74299999.0
2006-02-17 13:20:00,140.728,140.752,140.726,140.748,174600000.0
2006-02-17 13:21:00,140.748,140.762,140.742,140.744,72700001.0
2006-02-17 13:22:00,140.748,140.768,140.746,140.763,109800001.0
2006-02-17 13:23:00,140.77,140.781,140.77,140.776,93699999.0
2006-02-17 13:24:00,140.783,140.802,140.779,140.802,81600002.0
2006-02-17 13:25:00,140.802,140.808,140.79,140.798,57999999.0
2006-02-17 13:26:00,140.803,140.818,140.803,140.813,47100000.0
2006-02-17 13:27:00,140.806,140.807,140.801,140.803,54400000.0
2006-02-17 13:28:00,140.782,140.815,140.782,140.815,98199999.0
2006-02-17 13:29:00,140.811,140.818,140.799,140.818,87900000.0
2006-02-17 13:30:00,140.848,140.902,140.848,140.896,75899998.0
2006-02-17 13:31:00,140.884,140.918,140.88,140.918,142800000.0
2006-02-17 13:32:00,140.91,140.924,140.905,140.905,79500000.0
2006-02-17 13:33:00,140.923,140.927,140.909,140.915,22400000.0
2006-02-17 13:34:00,140.92,140.935,140.92,140.935,99199998.0
2006-02-17 13:35:00,140.937,140.963,140.932,140.951,172599996.0
2006-02-17 13:36:00,140.966,140.991,140.966,140.984,145699997.0
2006-02-17 13:37:00,140.976,140.976,140.943,140.946,83900001.0
2006-02-17 13:38:00,140.95,140.952,140.943,140.943,84000001.0
2006-02-17 13:39:00,140.945,140.963,140.945,140.962,124300001.0
2006-02-17 13:40:00,140.95,140.95,140.921,140.921,115400000.0
2006-02-17 13:41:00,140.932,140.942,140.927,140.931,115899999.0
2006-02-17 13:42:00,140.925,140.928,140.917,140.924,45999999.0
2006-02-17 13:43:00,140.918,140.918,140.897,140.903,119800003.0
2006-02-17 13:44:00,140.897,140.902,140.889,140.898,121000000.0
2006-02-17 13:45:00,140.897,140.907,140.892,140.907,102100000.0
2006-02-17 13:46:00,140.915,140.921,140.909,140.921,93400002.0
2006-02-17 13:47:00,140.912,140.915,140.903,140.915,155699999.0
2006-02-17 13:48:00,140.906,140.917,140.898,140.898,136900001.0
2006-02-17 13:49:00,140.902,140.903,140.892,140.893,105200000.0
2006-02-17 13:50:00,140.878,140.892,140.878,140.892,24300000.0
2006-02-17 13:51:00,140.904,140.908,140.894,140.894,63300000.0
2006-02-17 13:52:00,140.904,140.924,140.904,140.924,55099999.0
2006-02-17 13:53:00,140.93,140.939,140.923,140.923,88699999.0
2006-02-17 13:54:00,140.922,140.928,140.908,140.92,107699998.0
2006-02-17 13:55:00,140.914,140.92,140.913,140.917,114599998.0
2006-02-17 13:56:00,140.92,140.93,140.91,140.91,33600000.0
2006-02-17 13:57:00,140.908,140.922,140.905,140.907,57900000.0
2006-02-17 13:58:00,140.917,140.924,140.896,140.896,17700000.0
2006-02-17 13:59:00,140.893,140.893,140.855,140.855,62400000.0
2006-02-17 14:00:00,140.851,140.857,140.822,140.856,128399999.0
2006-02-17 14:01:00,140.864,140.91,140.864,140.91,58300000.0
2006-02-17 14:02:00,140.912,140.919,140.91,140.912,96999998.0
2006-02-17 14:03:00,140.91,140.91,140.874,140.874,56999999.0
2006-02-17 14:04:00,140.878,140.882,140.873,140.88,112699998.0
2006-02-17 14:05:00,140.878,140.88,140.867,140.873,60600000.0
2006-02-17 14:06:00,140.853,140.858,140.819,140.819,91200000.0
2006-02-17 14:07:00,140.808,140.829,140.808,140.815,36200000.0
2006-02-17 14:08:00,140.808,140.81,140.796,140.802,208699999.0
2006-02-17 14:09:00,140.791,140.805,140.787,140.795,88099999.0
2006-02-17 14:10:00,140.803,140.812,140.794,140.812,135799998.0
2006-02-17 14:11:00,140.825,140.825,140.805,140.805,86299998.0
2006-02-17 14:12:00,140.813,140.814,140.802,140.814,83299999.0
2006-02-17 14:13:00,140.816,140.832,140.812,140.828,85799998.0
2006-02-17 14:14:00,140.825,140.83,140.825,140.83,27400000.0
2006-02-17 14:15:00,140.829,140.846,140.829,140.831,91900002.0
2006-02-17 14:16:00,140.825,140.829,140.808,140.809,148799999.0
2006-02-17 14:17:00,140.806,140.813,140.803,140.807,69300000.0
2006-02-17 14:18:00,140.81,140.845,140.81,140.838,154199999.0
2006-02-17 14:19:00,140.84,140.851,140.833,140.833,88300000.0
2006-02-17 14:20:00,140.833,140.854,140.825,140.854,59600000.0
2006-02-17 14:21:00,140.848,140.861,140.848,140.85,99699999.0
2006-02-17 14:22:00,140.855,140.88,140.852,140.872,86100000.0
2006-02-17 14:23:00,140.874,140.901,140.874,140.901,141000000.0
2006-02-17 14:24:00,140.911,140.92,140.886,140.89,89199999.0
2006-02-17 14:25:00,140.884,140.897,140.884,140.897,66500001.0
2006-02-17 14:26:00,140.895,140.906,140.883,140.883,124900002.0
2006-02-17 14:27:00,140.886,140.886,140.876,140.876,133999997.0
2006-02-17 14:28:00,140.874,140.892,140.868,140.892,148600000.0
2006-02-17 14:29:00,140.88,140.88,140.878,140.878,8000000.0
2006-02-17 14:30:00,140.865,140.88,140.853,140.853,92900003.0
2006-02-17 14:31:00,140.852,140.86,140.84,140.858,85300000.0
2006-02-17 14:32:00,140.858,140.888,140.857,140.881,141399998.0
2006-02-17 14:33:00,140.875,140.875,140.859,140.859,66900001.0
2006-02-17 14:34:00,140.854,140.863,140.851,140.863,97300002.0
2006-02-17 14:35:00,140.867,140.881,140.866,140.87,73800000.0
2006-02-17 14:36:00,140.868,140.869,140.857,140.865,153299999.0
2006-02-17 14:37:00,140.877,140.89,140.868,140.89,110400001.0
2006-02-17 14:38:00,140.876,140.888,140.859,140.859,172499996.0
2006-02-17 14:39:00,140.857,140.87,140.851,140.87,65400002.0
2006-02-17 14:40:00,140.882,140.893,140.881,140.89,43600000.0
2006-02-17 14:41:00,140.89,140.897,140.886,140.886,135700000.0
2006-02-17 14:42:00,140.881,140.896,140.881,140.887,94100002.0
2006-02-17 14:43:00,140.887,140.893,140.88,140.881,106699999.0
2006-02-17 14:44:00,140.89,140.896,140.883,140.883,123399999.0
2006-02-17 14:45:00,140.881,140.881,140.864,140.871,80299998.0
2006-02-17 14:46:00,140.87,140.873,140.852,140.852,158300000.0
2006-02-17 14:47:00,140.844,140.844,140.822,140.825,118199999.0
2006-02-17 14:48:00,140.828,140.847,140.821,140.833,66500000.0
2006-02-17 14:49:00,140.825,140.825,140.808,140.808,93500002.0
2006-02-17 14:50:00,140.811,140.821,140.804,140.82,31300000.0
2006-02-17 14:51:00,140.811,140.811,140.796,140.805,56000000.0
2006-02-17 14:52:00,140.798,140.81,140.795,140.795,54200000.0
2006-02-17 14:53:00,140.795,140.804,140.792,140.792,41600000.0
2006-02-17 14:54:00,140.795,140.802,140.792,140.795,56700000.0
2006-02-17 14:55:00,140.789,140.799,140.786,140.79,82900002.0
2006-02-17 14:56:00,140.792,140.792,140.78,140.79,113499998.0
2006-02-17 14:57:00,140.797,140.797,140.785,140.79,85899999.0
2006-02-17 14:58:00,140.811,140.911,140.811,140.903,111699999.0
2006-02-17 14:59:00,140.936,140.968,140.925,140.959,93600000.0
2006-02-17 15:00:00,140.989,140.994,140.975,140.975,87000001.0
2006-02-17 15:01:00,140.969,140.969,140.956,140.956,20500000.0
2006-02-17 15:02:00,140.939,140.95,140.908,140.908,72000000.0
2006-02-17 15:03:00,140.902,140.903,140.861,140.865,65700000.0
2006-02-17 15:04:00,140.857,140.864,140.837,140.837,123600000.0
2006-02-17 15:05:00,140.828,140.843,140.828,140.841,60000000.0
2006-02-17 15:06:00,140.844,140.853,140.835,140.835,146999999.0
2006-02-17 15:07:00,140.839,140.842,140.826,140.828,110199999.0
2006-02-17 15:08:00,140.828,140.842,140.826,140.841,85599999.0
2006-02-17 15:09:00,140.835,140.847,140.83,140.83,53000000.0
2006-02-17 15:10:00,140.827,140.828,140.817,140.825,75100000.0
2006-02-17 15:11:00,140.817,140.822,140.813,140.815,95099999.0
2006-02-17 15:12:00,140.814,140.831,140.814,140.818,148199999.0
2006-02-17 15:13:00,140.814,140.815,140.792,140.792,140699999.0
2006-02-17 15:14:00,140.797,140.801,140.755,140.761,149500000.0
2006-02-17 15:15:00,140.75,140.803,140.75,140.803,66400002.0
2006-02-17 15:16:00,140.814,140.825,140.812,140.812,140500001.0
2006-02-17 15:17:00,140.816,140.823,140.816,140.82,43200000.0
2006-02-17 15:18:00,140.815,140.821,140.806,140.812,166299997.0
2006-02-17 15:19:00,140.824,140.833,140.809,140.833,202100002.0
2006-02-17 15:20:00,140.836,140.851,140.835,140.851,92600000.0
2006-02-17 15:21:00,140.84,140.846,140.839,140.842,93500002.0
2006-02-17 15:22:00,140.832,140.846,140.821,140.836,95899998.0
2006-02-17 15:23:00,140.826,140.834,140.815,140.815,111900002.0
2006-02-17 15:24:00,140.823,140.826,140.817,140.817,77200000.0
2006-02-17 15:25:00,140.822,140.822,140.81,140.82,84899999.0
2006-02-17 15:26:00,140.839,140.85,140.832,140.832,136500001.0
2006-02-17 15:27:00,140.83,140.842,140.815,140.83,110900001.0
2006-02-17 15:28:00,140.834,140.834,140.817,140.825,54500000.0
2006-02-17 15:29:00,140.816,140.82,140.807,140.817,101500000.0
2006-02-17 15:30:00,140.795,140.814,140.774,140.814,73599999.0
2006-02-17 15:31:00,140.834,140.84,140.826,140.833,109599997.0
2006-02-17 15:32:00,140.833,140.833,140.8,140.805,151500000.0
2006-02-17 15:33:00,140.798,140.81,140.777,140.81,60500000.0
2006-02-17 15:34:00,140.805,140.821,140.8,140.819,156499997.0
2006-02-17 15:35:00,140.822,140.842,140.811,140.828,145800001.0
2006-02-17 15:36:00,140.829,140.829,140.787,140.809,106299999.0
2006-02-17 15:37:00,140.827,140.837,140.823,140.824,88600002.0
2006-02-17 15:38:00,140.819,140.827,140.792,140.792,36000000.0
2006-02-17 15:39:00,140.781,140.781,140.768,140.768,36199999.0
2006-02-17 15:40:00,140.766,140.787,140.766,140.777,128500001.0
2006-02-17 15:41:00,140.759,140.765,140.736,140.736,80200001.0
2006-02-17 15:42:00,140.723,140.729,140.713,140.715,148199999.0
2006-02-17 15:43:00,140.719,140.752,140.719,140.739,120600002.0
2006-02-17 15:44:00,140.73,140.745,140.726,140.731,82699999.0
2006-02-17 15:45:00,140.729,140.729,140.71,140.719,87699998.0
2006-02-17 15:46:00,140.703,140.725,140.703,140.715,100799999.0
2006-02-17 15:47:00,140.717,140.717,140.699,140.701,123099999.0
2006-02-17 15:48:00,140.698,140.72,140.692,140.72,75200000.0
2006-02-17 15:49:00,140.723,140.726,140.708,140.725,141599998.0
2006-02-17 15:50:00,140.718,140.74,140.718,140.727,140400001.0
2006-02-17 15:51:00,140.731,140.756,140.731,140.756,78700001.0
2006-02-17 15:52:00,140.743,140.751,140.738,140.744,28200000.0
2006-02-17 15:53:00,140.756,140.779,140.756,140.769,109999999.0
2006-02-17 15:54:00,140.773,140.781,140.768,140.776,82400001.0
2006-02-17 15:55:00,140.766,140.796,140.766,140.79,190000000.0
2006-02-17 15:56:00,140.793,140.796,140.787,140.787,96799999.0
2006-02-17 15:57:00,140.79,140.806,140.784,140.8,124400001.0
2006-02-17 15:58:00,140.8,140.816,140.79,140.8,126399998.0
2006-02-17 15:59:00,140.792,140.803,140.788,140.797,75199999.0
2006-02-17 16:00:00,140.799,140.812,140.797,140.804,140700000.0
2006-02-17 16:01:00,140.809,140.834,140.808,140.82,214800003.0
2006-02-17 16:02:00,140.814,140.814,140.775,140.775,130500003.0
2006-02-17 16:03:00,140.793,140.811,140.786,140.811,61499999.0
2006-02-17 16:04:00,140.823,140.826,140.815,140.818,48000000.0
2006-02-17 16:05:00,140.812,140.818,140.805,140.818,132700000.0
2006-02-17 16:06:00,140.818,140.82,140.803,140.804,138700001.0
2006-02-17 16:07:00,140.816,140.817,140.808,140.813,68300001.0
2006-02-17 16:08:00,140.823,140.834,140.823,140.825,107800001.0
2006-02-17 16:09:00,140.809,140.854,140.809,140.854,98400001.0
2006-02-17 16:10:00,140.85,140.867,140.845,140.867,105500001.0
2006-02-17 16:11:00,140.872,140.876,140.853,140.867,33300000.0
2006-02-17 16:12:00,140.856,140.856,140.835,140.835,81000001.0
2006-02-17 16:13:00,140.839,140.843,140.835,140.84,146500002.0
2006-02-17 16:14:00,140.85,140.858,140.841,140.851,49499999.0
2006-02-17 16:15:00,140.853,140.865,140.85,140.86,41500000.0
2006-02-17 16:16:00,140.87,140.89,140.862,140.89,128399999.0
2006-02-17 16:17:00,140.899,140.899,140.887,140.887,172400004.0
2006-02-17 16:18:00,140.883,140.883,140.86,140.873,61599999.0
2006-02-17 16:19:00,140.875,140.882,140.863,140.876,107400001.0
2006-02-17 16:20:00,140.885,140.89,140.877,140.877,92500001.0
2006-02-17 16:21:00,140.872,140.875,140.867,140.875,147400001.0
2006-02-17 16:22:00,140.863,140.875,140.86,140.87,101399998.0
2006-02-17 16:23:00,140.87,140.87,140.854,140.863,24300000.0
2006-02-17 16:24:00,140.862,140.864,140.846,140.846,90400000.0
2006-02-17 16:25:00,140.845,140.845,140.832,140.838,33200000.0
2006-02-17 16:26:00,140.838,140.854,140.838,140.847,51700000.0
2006-02-17 16:27:00,140.844,140.875,140.844,140.875,36000000.0
2006-02-17 16:28:00,140.891,140.92,140.891,140.92,59500000.0
2006-02-17 16:29:00,140.925,140.932,140.908,140.928,159500000.0
2006-02-17 16:30:00,140.949,140.962,140.948,140.96,102300002.0
2006-02-17 16:31:00,140.945,140.958,140.944,140.946,162399999.0
2006-02-17 16:32:00,140.939,140.941,140.929,140.934,92399999.0
2006-02-17 16:33:00,140.938,140.95,140.928,140.95,90499999.0
2006-02-17 16:34:00,140.952,140.973,140.949,140.97,85399999.0
2006-02-17 16:35:00,140.98,140.984,140.963,140.963,81099999.0
2006-02-17 16:36:00,140.951,140.964,140.951,140.959,50300000.0
2006-02-17 16:37:00,140.953,140.959,140.948,140.948,39100000.0
2006-02-17 16:38:00,140.935,140.935,140.922,140.934,81600000.0
2006-02-17 16:39:00,140.934,140.937,140.922,140.932,54900000.0
2006-02-17 16:40:00,140.922,140.941,140.918,140.94,107099998.0
2006-02-17 16:41:00,140.934,140.953,140.933,140.941,70700000.0
2006-02-17 16:42:00,140.937,140.937,140.91,140.915,86999998.0
2006-02-17 16:43:00,140.923,140.923,140.901,140.901,53700000.0
2006-02-17 16:44:00,140.895,140.898,140.882,140.898,79600000.0
2006-02-17 16:45:00,140.903,140.905,140.893,140.9,57000000.0
2006-02-17 16:46:00,140.898,140.937,140.889,140.937,91600000.0
2006-02-17 16:47:00,140.938,140.946,140.919,140.94,129500001.0
2006-02-17 16:48:00,140.942,140.942,140.919,140.934,91100001.0
2006-02-17 16:49:00,140.944,140.947,140.928,140.934,71300000.0
2006-02-17 16:50:00,140.933,140.933,140.918,140.927,123100001.0
2006-02-17 16:51:00,140.929,140.931,140.891,140.895,80000000.0
2006-02-17 16:52:00,140.9,140.901,140.882,140.893,92699998.0
2006-02-17 16:53:00,140.909,140.922,140.909,140.921,111399999.0
2006-02-17 16:54:00,140.918,140.92,140.902,140.906,99499999.0
2006-02-17 16:55:00,140.9,140.904,140.891,140.898,147000000.0
2006-02-17 16:56:00,140.906,140.932,140.906,140.922,71100000.0
2006-02-17 16:57:00,140.924,140.934,140.915,140.915,76899998.0
2006-02-17 16:58:00,140.91,140.921,140.905,140.913,148099999.0
2006-02-17 16:59:00,140.913,140.946,140.897,140.946,79599998.0
2006-02-17 17:00:00,140.955,140.955,140.926,140.926,97999999.0
2006-02-17 17:01:00,140.935,140.94,140.901,140.908,120899998.0
2006-02-17 17:02:00,140.911,140.911,140.897,140.911,95200001.0
2006-02-17 17:03:00,140.916,140.945,140.914,140.945,73499999.0
2006-02-17 17:04:00,140.957,140.978,140.953,140.953,195700001.0
2006-02-17 17:05:00,140.947,140.956,140.936,140.951,129799999.0
2006-02-17 17:06:00,140.964,140.998,140.957,140.998,80200000.0
2006-02-17 17:07:00,141.011,141.063,141.011,141.06,69500000.0
2006-02-17 17:08:00,141.05,141.084,141.04,141.079,53600001.0
2006-02-17 17:09:00,141.074,141.089,141.068,141.08,77299999.0
2006-02-17 17:10:00,141.077,141.08,141.055,141.071,113000001.0
2006-02-17 17:11:00,141.075,141.075,141.061,141.07,156700001.0
2006-02-17 17:12:00,141.089,141.12,141.089,141.108,51999999.0
2006-02-17 17:13:00,141.104,141.194,141.104,141.194,41700000.0
2006-02-17 17:14:00,141.214,141.22,141.198,141.198,79200000.0
2006-02-17 17:15:00,141.178,141.205,141.178,141.205,90999997.0
2006-02-17 17:16:00,141.207,141.211,141.184,141.199,150000000.0
2006-02-17 17:17:00,141.207,141.216,141.17,141.174,74700000.0
2006-02-17 17:18:00,141.167,141.216,141.161,141.216,112599997.0
2006-02-17 17:19:00,141.223,141.246,141.212,141.231,103200002.0
2006-02-17 17:20:00,141.236,141.258,141.229,141.229,77000001.0
2006-02-17 17:21:00,141.221,141.221,141.15,141.155,43499999.0
2006-02-17 17:22:00,141.165,141.191,141.165,141.191,146700001.0
2006-02-17 17:23:00,141.189,141.207,141.189,141.202,78199999.0
2006-02-17 17:24:00,141.214,141.214,141.193,141.195,111700000.0
2006-02-17 17:25:00,141.203,141.22,141.203,141.211,63600000.0
2006-02-17 17:26:00,141.224,141.237,141.204,141.204,78799999.0
2006-02-17 17:27:00,141.194,141.239,141.194,141.238,51100000.0
2006-02-17 17:28:00,141.234,141.261,141.234,141.254,198000000.0
2006-02-17 17:29:00,141.25,141.25,141.225,141.229,59200002.0
2006-02-17 17:30:00,141.242,141.243,141.228,141.243,83200000.0
2006-02-17 17:31:00,141.245,141.256,141.241,141.252,103500002.0
2006-02-17 17:32:00,141.248,141.267,141.247,141.257,134099997.0
2006-02-17 17:33:00,141.257,141.267,141.249,141.257,102399999.0
2006-02-17 17:34:00,141.272,141.29,141.272,141.275,109499997.0
2006-02-17 17:35:00,141.273,141.284,141.258,141.282,117600001.0
2006-02-17 17:36:00,141.296,141.308,141.281,141.293,240599997.0
2006-02-17 17:37:00,141.303,141.305,141.265,141.265,54400000.0
2006-02-17 17:38:00,141.258,141.264,141.245,141.245,100700000.0
2006-02-17 17:39:00,141.225,141.241,141.223,141.241,188299995.0
2006-02-17 17:40:00,141.224,141.279,141.224,141.279,68499999.0
2006-02-17 17:41:00,141.264,141.267,141.245,141.255,102800001.0
2006-02-17 17:42:00,141.276,141.276,141.22,141.22,104599999.0
2006-02-17 17:43:00,141.23,141.235,141.221,141.235,107899998.0
2006-02-17 17:44:00,141.247,141.247,141.225,141.238,57799999.0
2006-02-17 17:45:00,141.236,141.245,141.225,141.243,80699999.0
2006-02-17 17:46:00,141.238,141.256,141.238,141.25,81300000.0
2006-02-17 17:47:00,141.252,141.259,141.226,141.236,180699996.0
2006-02-17 17:48:00,141.239,141.244,141.232,141.235,69000000.0
2006-02-17 17:49:00,141.225,141.238,141.225,141.228,63800000.0
2006-02-17 17:50:00,141.232,141.243,141.226,141.235,137600000.0
2006-02-17 17:51:00,141.233,141.24,141.223,141.223,120400002.0
2006-02-17 17:52:00,141.212,141.226,141.21,141.218,110700000.0
2006-02-17 17:53:00,141.216,141.233,141.216,141.226,80299998.0
2006-02-17 17:54:00,141.222,141.234,141.22,141.225,108500002.0
2006-02-17 17:55:00,141.215,141.223,141.211,141.223,105500002.0
2006-02-17 17:56:00,141.214,141.23,141.211,141.211,117200000.0
2006-02-17 17:57:00,141.199,141.212,141.191,141.191,136199997.0
2006-02-17 17:58:00,141.174,141.174,141.16,141.164,39200000.0
2006-02-17 17:59:00,141.16,141.192,141.16,141.183,180999998.0
2006-02-17 18:00:00,141.182,141.213,141.182,141.212,144400001.0
2006-02-17 18:01:00,141.203,141.213,141.185,141.189,1219899998.0
2006-02-17 18:02:00,140.92,140.97,140.91,140.97,1364499996.0
2006-02-17 18:03:00,140.98,140.99,140.97,140.98,1364499996.0
2006-02-17 18:04:00,141.202,141.215,141.199,141.21,1364499996.0
2006-02-17 18:05:00,141.208,141.215,141.19,141.202,1668599998.0
2006-02-17 18:06:00,141.202,141.212,141.197,141.212,1243199998.0
2006-02-17 18:07:00,141.21,141.21,141.195,141.201,1856999990.0
2006-02-17 18:08:00,141.198,141.198,141.169,141.169,1851299992.0
2006-02-17 18:09:00,141.172,141.182,141.168,141.17,1268799996.0
2006-02-17 18:10:00,141.174,141.182,141.165,141.175,930999992.0
2006-02-17 18:11:00,141.171,141.171,141.15,141.16,810700003.0
2006-02-17 18:12:00,141.163,141.19,141.163,141.18,793600004.0
2006-02-17 18:13:00,141.184,141.191,141.164,141.177,1550500005.0
2006-02-17 18:14:00,141.175,141.182,141.161,141.172,1289199990.0
2006-02-17 18:15:00,141.176,141.18,141.157,141.16,1705000007.0
2006-02-17 18:16:00,141.158,141.167,141.149,141.156,1239899991.0
2006-02-17 18:17:00,141.16,141.161,141.144,141.144,744599999.0
2006-02-17 18:18:00,141.15,141.161,141.13,141.153,479699997.0
2006-02-17 18:19:00,141.152,141.159,141.125,141.148,734599995.0
2006-02-17 18:20:00,141.15,141.15,141.099,141.139,1357499995.0
2006-02-17 18:21:00,141.146,141.15,141.128,141.15,1240999999.0
2006-02-17 18:22:00,141.151,141.156,141.13,141.131,844799996.0
2006-02-17 18:23:00,141.132,141.162,141.132,141.155,1504699998.0
2006-02-17 18:24:00,141.149,141.162,141.138,141.155,1175000003.0
2006-02-17 18:25:00,141.149,141.149,141.131,141.135,1160799999.0
2006-02-17 18:26:00,141.145,141.158,141.137,141.148,910499998.0
2006-02-17 18:27:00,141.14,141.154,141.1,141.1,581400000.0
2006-02-17 18:28:00,141.106,141.114,141.093,141.105,918799991.0
2006-02-17 18:29:00,141.104,141.109,141.086,141.102,764099999.0
2006-02-17 18:30:00,141.095,141.103,141.083,141.083,388899997.0
2006-02-17 18:31:00,141.081,141.097,141.077,141.097,811799997.0
2006-02-17 18:32:00,141.09,141.09,141.058,141.069,1152699996.0
2006-02-17 18:33:00,141.067,141.075,141.053,141.066,1815699990.0
2006-02-17 18:34:00,141.063,141.092,141.063,141.083,1050100004.0
2006-02-17 18:35:00,141.086,141.098,141.073,141.086,1264100001.0
2006-02-17 18:36:00,141.082,141.093,141.067,141.093,749500001.0
2006-02-17 18:37:00,141.097,141.098,141.081,141.085,469700000.0
2006-02-17 18:38:00,141.085,141.094,141.065,141.068,371799997.0
2006-02-17 18:39:00,141.065,141.065,141.042,141.044,351600000.0
2006-02-17 18:40:00,141.04,141.077,141.04,141.075,970899996.0
2006-02-17 18:41:00,141.085,141.085,141.068,141.077,370300004.0
2006-02-17 18:42:00,141.073,141.073,141.054,141.056,784599998.0
2006-02-17 18:43:00,141.052,141.055,141.035,141.054,365800000.0
2006-02-17 18:44:00,141.056,141.057,141.036,141.036,514399998.0
2006-02-17 18:45:00,141.025,141.036,141.019,141.036,384199999.0
2006-02-17 18:46:00,141.043,141.064,141.039,141.048,559799996.0
2006-02-17 18:47:00,141.042,141.074,141.042,141.074,152200001.0
2006-02-17 18:48:00,141.075,141.083,141.02,141.02,491000001.0
2006-02-17 18:49:00,141.013,141.034,140.984,140.998,643099996.0
2006-02-17 18:50:00,140.99,141.0,140.952,140.962,832699999.0
2006-02-17 18:51:00,140.955,140.97,140.955,140.962,567699999.0
2006-02-17 18:52:00,140.965,140.978,140.957,140.96,813699997.0
2006-02-17 18:53:00,140.953,140.963,140.923,140.939,994299995.0
2006-02-17 18:54:00,140.937,140.953,140.921,140.943,655799999.0
2006-02-17 18:55:00,140.949,140.976,140.949,140.957,919299993.0
2006-02-17 18:56:00,140.953,140.963,140.944,140.955,499900000.0
2006-02-17 18:57:00,140.961,140.979,140.956,140.96,523699998.0
2006-02-17 18:58:00,140.973,140.995,140.969,140.975,750000001.0
2006-02-17 18:59:00,140.978,140.984,140.959,140.967,671599999.0
2006-02-17 19:00:00,140.957,140.961,140.927,140.927,335900004.0
2006-02-17 19:01:00,140.926,140.951,140.913,140.922,262100001.0
2006-02-17 19:02:00,140.919,140.957,140.912,140.957,314399998.0
2006-02-17 19:03:00,140.963,140.982,140.959,140.967,705100001.0
2006-02-17 19:04:00,140.97,140.979,140.956,140.971,403800001.0
2006-02-17 19:05:00,140.977,140.986,140.966,140.97,657899997.0
2006-02-17 19:06:00,140.971,140.979,140.947,140.978,1006800000.0
2006-02-17 19:07:00,140.979,140.982,140.958,140.958,983999999.0
2006-02-17 19:08:00,140.955,140.955,140.93,140.93,668900000.0
2006-02-17 19:09:00,140.935,140.963,140.935,140.948,637599997.0
2006-02-17 19:10:00,140.952,140.952,140.932,140.947,232300000.0
2006-02-17 19:11:00,140.947,140.952,140.937,140.94,426400002.0
2006-02-17 19:12:00,140.946,140.946,140.933,140.933,273100000.0
2006-02-17 19:13:00,140.931,140.932,140.909,140.92,107600002.0
2006-02-17 19:14:00,140.921,140.925,140.91,140.925,346900000.0
2006-02-17 19:15:00,140.925,140.936,140.919,140.93,688599999.0
2006-02-17 19:16:00,140.93,140.93,140.904,140.909,331100000.0
2006-02-17 19:17:00,140.906,140.945,140.906,140.933,398599996.0
2006-02-17 19:18:00,140.941,140.954,140.936,140.945,372600003.0
2006-02-17 19:19:00,140.945,140.955,140.924,140.955,618500004.0
2006-02-17 19:20:00,140.974,141.029,140.971,140.999,373299998.0
2006-02-17 19:21:00,141.0,141.0,140.941,140.942,422400002.0
2006-02-17 19:22:00,140.934,140.934,140.903,140.904,78100002.0
2006-02-17 19:23:00,140.908,140.908,140.813,140.826,1123800004.0
2006-02-17 19:24:00,140.816,140.816,140.767,140.78,633699994.0
2006-02-17 19:25:00,140.775,140.804,140.764,140.798,571299994.0
2006-02-17 19:26:00,140.793,140.807,140.769,140.78,1357400001.0
2006-02-17 19:27:00,140.78,140.789,140.761,140.764,675099994.0
2006-02-17 19:28:00,140.76,140.772,140.748,140.76,515599998.0
2006-02-17 19:29:00,140.761,140.765,140.732,140.732,516100003.0
2006-02-17 19:30:00,140.747,140.848,140.744,140.848,697499996.0
2006-02-17 19:31:00,140.836,140.852,140.816,140.832,737399999.0
2006-02-17 19:32:00,140.822,140.838,140.714,140.717,708099996.0
2006-02-17 19:33:00,140.709,140.725,140.682,140.682,449599995.0
2006-02-17 19:34:00,140.689,140.826,140.689,140.826,963300002.0
2006-02-17 19:35:00,140.829,140.831,140.79,140.79,647099999.0
2006-02-17 19:36:00,140.79,140.809,140.773,140.773,544799996.0
2006-02-17 19:37:00,140.754,140.754,140.707,140.715,111500001.0
2006-02-17 19:38:00,140.72,140.723,140.71,140.71,571499999.0
2006-02-17 19:39:00,140.717,140.735,140.712,140.723,657000000.0
2006-02-17 19:40:00,140.731,140.733,140.711,140.724,427700001.0
2006-02-17 19:41:00,140.715,140.73,140.714,140.725,789999993.0
2006-02-17 19:42:00,140.735,140.745,140.71,140.714,504899999.0
2006-02-17 19:43:00,140.727,140.758,140.727,140.758,161099998.0
2006-02-17 19:44:00,140.75,140.76,140.735,140.735,460099998.0
2006-02-17 19:45:00,140.726,140.75,140.721,140.75,70300000.0
2006-02-17 19:46:00,140.755,140.782,140.723,140.782,344900003.0
2006-02-17 19:47:00,140.787,140.823,140.776,140.81,122800000.0
2006-02-17 19:48:00,140.803,140.807,140.761,140.763,814700002.0
2006-02-17 19:49:00,140.758,140.76,140.718,140.74,293400000.0
2006-02-17 19:50:00,140.738,140.743,140.719,140.721,326299999.0
2006-02-17 19:51:00,140.723,140.761,140.721,140.761,426899999.0
2006-02-17 19:52:00,140.78,140.845,140.78,140.823,435599997.0
2006-02-17 19:53:00,140.837,140.881,140.837,140.869,468499997.0
2006-02-17 19:54:00,140.871,140.897,140.853,140.897,429800001.0
2006-02-17 19:55:00,140.908,140.916,140.824,140.837,160299999.0
2006-02-17 19:56:00,140.833,140.879,140.828,140.874,376199994.0
2006-02-17 19:57:00,140.876,140.915,140.864,140.895,731799994.0
2006-02-17 19:58:00,140.892,140.903,140.874,140.895,606000007.0
2006-02-17 19:59:00,140.893,140.893,140.847,140.847,465999999.0
2006-02-17 20:00:00,140.85,140.894,140.844,140.886,212700001.0
2006-02-17 20:01:00,140.888,140.888,140.874,140.88,428600004.0
2006-02-17 20:02:00,140.877,140.898,140.874,140.895,343799995.0
2006-02-17 20:03:00,140.899,140.903,140.893,140.895,204300003.0
2006-02-17 20:04:00,140.892,140.9,140.886,140.9,476900003.0
2006-02-17 20:05:00,140.903,140.904,140.889,140.899,517699999.0
2006-02-17 20:06:00,140.91,140.944,140.907,140.935,679400000.0
2006-02-17 20:07:00,140.927,140.945,140.927,140.931,220400001.0
2006-02-17 20:08:00,140.92,140.931,140.916,140.926,796000001.0
2006-02-17 20:09:00,140.93,140.932,140.91,140.913,384200001.0
2006-02-17 20:10:00,140.905,140.923,140.89,140.89,322099997.0
2006-02-17 20:11:00,140.892,140.911,140.875,140.903,715400001.0
2006-02-17 20:12:00,140.897,140.943,140.87,140.884,1021300007.0
2006-02-17 20:13:00,140.875,140.896,140.823,140.883,410800003.0
2006-02-17 20:14:00,140.886,140.93,140.886,140.918,458299999.0
2006-02-17 20:15:00,140.925,140.955,140.885,140.949,593499997.0
2006-02-17 20:16:00,140.949,140.967,140.902,140.952,570399998.0
2006-02-17 20:17:00,140.957,140.973,140.937,140.96,305299998.0
2006-02-17 20:18:00,140.961,140.992,140.945,140.945,129500001.0
2006-02-17 20:19:00,140.945,140.984,140.945,140.967,419999996.0
2006-02-17 20:20:00,140.974,141.036,140.974,141.02,232699997.0
2006-02-17 20:21:00,141.014,141.029,140.978,140.978,566700003.0
2006-02-17 20:22:00,140.973,141.026,140.97,141.011,390400002.0
2006-02-17 20:23:00,141.013,141.014,140.994,141.012,475400002.0
2006-02-17 20:24:00,141.019,141.019,141.009,141.012,169400000.0
2006-02-17 20:25:00,141.003,141.003,140.945,140.955,439699998.0
2006-02-17 20:26:00,140.957,140.982,140.957,140.977,379899999.0
2006-02-17 20:27:00,140.975,140.975,140.929,140.949,676299994.0
2006-02-17 20:28:00,140.933,140.944,140.894,140.944,1099099988.0
2006-02-17 20:29:00,140.948,140.959,140.94,140.948,912399994.0
2006-02-17 20:30:00,140.947,140.947,140.93,140.933,1965699990.0
2006-02-17 20:31:00,140.933,140.944,140.928,140.94,1373600002.0
2006-02-17 20:32:00,140.942,140.954,140.935,140.948,1058699998.0
2006-02-17 20:33:00,140.946,140.955,140.932,140.955,605399999.0
2006-02-17 20:34:00,140.94,140.946,140.924,140.925,412599994.0
2006-02-17 20:35:00,140.937,140.966,140.934,140.966,420999996.0
2006-02-17 20:36:00,140.973,140.995,140.958,140.995,524800005.0
2006-02-17 20:37:00,141.008,141.05,140.994,141.01,615500003.0
2006-02-17 20:38:00,141.012,141.012,140.979,141.009,784400000.0
2006-02-17 20:39:00,141.011,141.042,141.005,141.036,840100002.0
2006-02-17 20:40:00,141.034,141.038,141.025,141.03,942800000.0
2006-02-17 20:41:00,141.028,141.057,141.028,141.046,450000001.0
2006-02-17 20:42:00,141.042,141.044,141.023,141.04,419000006.0
2006-02-17 20:43:00,141.04,141.052,141.028,141.03,395000001.0
2006-02-17 20:44:00,141.027,141.037,141.016,141.037,692699998.0
2006-02-17 20:45:00,141.047,141.054,141.036,141.036,573200001.0
2006-02-17 20:46:00,141.043,141.057,141.04,141.057,890100009.0
2006-02-17 20:47:00,141.051,141.06,141.035,141.038,871799989.0
2006-02-17 20:48:00,141.037,141.045,141.025,141.025,575299995.0
2006-02-17 20:49:00,141.03,141.037,141.024,141.029,390900006.0
2006-02-17 20:50:00,141.015,141.019,140.997,140.998,1300400000.0
2006-02-17 20:51:00,140.995,141.0,140.992,141.0,384000000.0
2006-02-17 20:52:00,141.002,141.019,141.002,141.015,324800004.0
2006-02-17 20:53:00,141.015,141.023,141.004,141.006,969699997.0
2006-02-17 20:54:00,140.994,141.002,140.985,141.002,314100001.0
2006-02-17 20:55:00,141.001,141.016,140.994,141.0,806499993.0
2006-02-17 20:56:00,141.0,141.017,140.998,141.013,933000002.0
2006-02-17 20:57:00,141.013,141.026,141.013,141.02,709999997.0
2006-02-17 20:58:00,141.022,141.026,141.01,141.012,1222299998.0
2006-02-17 20:59:00,141.013,141.029,141.013,141.015,1223200005.0
2006-02-17 21:00:00,141.017,141.028,141.012,141.02,1227500002.0
2006-02-17 21:01:00,141.026,141.037,141.013,141.019,904199987.0
2006-02-17 21:02:00,141.012,141.02,141.01,141.015,520699996.0
2006-02-17 21:03:00,141.015,141.025,141.001,141.013,786599997.0
2006-02-17 21:04:00,141.017,141.023,141.011,141.018,587399996.0
2006-02-17 21:05:00,141.025,141.042,141.017,141.038,484700001.0
2006-02-17 21:06:00,141.029,141.033,141.017,141.017,538299998.0
2006-02-17 21:07:00,141.011,141.018,141.002,141.005,513399996.0
2006-02-17 21:08:00,141.002,141.015,140.992,140.996,510999997.0
2006-02-17 21:09:00,141.003,141.003,140.995,140.995,214599997.0
2006-02-17 21:10:00,140.995,141.0,140.99,140.995,318400001.0
2006-02-17 21:11:00,140.985,140.995,140.953,140.975,406900005.0
2006-02-17 21:12:00,140.972,140.976,140.955,140.961,357499998.0
2006-02-17 21:13:00,140.958,140.959,140.935,140.956,431099998.0
2006-02-17 21:14:00,140.941,140.951,140.938,140.944,603999999.0
2006-02-17 21:15:00,140.953,140.971,140.948,140.948,757200003.0
2006-02-17 21:16:00,140.947,140.966,140.947,140.955,620500004.0
2006-02-17 21:17:00,140.948,140.968,140.948,140.961,786400004.0
2006-02-17 21:18:00,140.968,140.979,140.966,140.978,293700000.0
2006-02-17 21:19:00,140.977,140.999,140.977,140.978,585799992.0
2006-02-17 21:20:00,140.983,140.991,140.975,140.975,1223500003.0
2006-02-17 21:21:00,140.972,140.979,140.961,140.967,560799994.0
2006-02-17 21:22:00,140.969,140.998,140.968,140.981,922300007.0
2006-02-17 21:23:00,140.98,140.987,140.969,140.987,513500000.0
2006-02-17 21:24:00,140.984,140.994,140.97,140.97,524199999.0
2006-02-17 21:25:00,140.983,140.995,140.976,140.982,572999998.0
2006-02-17 21:26:00,140.975,140.985,140.963,140.963,445599999.0
2006-02-17 21:27:00,140.963,140.963,140.943,140.962,245500000.0
2006-02-17 21:28:00,140.958,140.966,140.953,140.953,138100004.0
2006-02-17 21:29:00,140.947,140.953,140.936,140.94,189500000.0
2006-02-17 21:30:00,140.937,140.949,140.935,140.945,315399996.0
2006-02-17 21:31:00,140.945,140.956,140.945,140.952,145800001.0
2006-02-17 21:32:00,140.95,140.955,140.945,140.95,574100000.0
2006-02-17 21:33:00,140.953,140.965,140.953,140.962,167199998.0
2006-02-17 21:34:00,140.969,140.983,140.962,140.98,303600003.0
2006-02-17 21:35:00,140.98,140.985,140.978,140.978,183600001.0
2006-02-17 21:36:00,140.98,140.989,140.969,140.975,233400002.0
2006-02-17 21:37:00,140.984,141.009,140.984,141.009,96100000.0
2006-02-17 21:38:00,141.01,141.01,140.984,140.984,95900000.0
2006-02-17 21:39:00,140.989,140.989,140.978,140.982,210900000.0
2006-02-17 21:40:00,140.984,141.001,140.984,140.991,332199998.0
2006-02-17 21:41:00,140.99,140.998,140.977,140.998,99700000.0
2006-02-17 21:42:00,141.003,141.003,140.988,140.995,232900000.0
2006-02-17 21:43:00,140.989,140.994,140.978,140.982,405200004.0
2006-02-17 21:44:00,140.98,140.984,140.97,140.977,643800000.0
2006-02-17 21:45:00,140.981,140.99,140.981,140.988,418199994.0
2006-02-17 21:46:00,140.991,141.001,140.99,140.992,585000007.0
2006-02-17 21:47:00,140.993,141.028,140.993,141.021,313899998.0
2006-02-17 21:48:00,141.019,141.029,141.019,141.025,93700000.0
2006-02-17 21:49:00,141.012,141.018,140.999,141.002,75999999.0
2006-02-17 21:50:00,141.001,141.001,140.989,140.994,102800002.0
2006-02-17 21:51:00,140.99,140.994,140.986,140.987,232800005.0
2006-02-17 21:52:00,140.98,141.041,140.98,141.041,81000000.0
2006-02-17 21:53:00,141.045,141.052,141.042,141.052,46000000.0
2006-02-17 21:54:00,141.05,141.05,141.029,141.035,56099999.0
2006-02-17 21:55:00,141.045,141.045,141.022,141.029,113900002.0
2006-02-17 21:56:00,141.032,141.035,141.029,141.035,91000000.0
2006-02-17 21:57:00,141.028,141.028,141.007,141.009,100099998.0
2006-02-17 21:58:00,141.012,141.018,141.005,141.009,44400000.0
2006-02-17 21:59:00,141.006,141.018,140.999,141.0,94099999.0
2006-02-17 22:00:00,141.003,141.014,141.003,141.007,151299999.0
2006-02-17 22:01:00,141.008,141.013,140.995,140.995,443399998.0
2006-02-17 22:02:00,140.998,141.015,140.991,141.0,444799999.0
2006-02-17 22:03:00,141.0,141.005,141.0,141.0,148099999.0
2006-02-17 22:04:00,141.003,141.004,140.986,140.992,191399998.0
2006-02-17 22:05:00,140.987,140.993,140.983,140.99,132399999.0
2006-02-17 22:06:00,140.993,140.996,140.99,140.99,95799999.0
2006-02-17 22:07:00,140.992,140.998,140.985,140.998,124899998.0
2006-02-17 22:08:00,141.004,141.022,141.004,141.022,293000000.0
2006-02-17 22:09:00,141.025,141.037,141.025,141.035,112600000.0
2006-02-17 22:10:00,141.035,141.042,141.033,141.042,154400000.0
2006-02-17 22:11:00,141.04,141.056,141.04,141.049,187499998.0
2006-02-17 22:12:00,141.046,141.051,141.041,141.045,142700000.0
2006-02-17 22:13:00,141.043,141.055,141.038,141.048,146799999.0
2006-02-17 22:14:00,141.052,141.055,141.041,141.043,112100000.0
2006-02-17 22:15:00,141.044,141.045,141.026,141.026,164399999.0
2006-02-17 22:16:00,141.03,141.039,141.03,141.036,236500000.0
2006-02-17 22:17:00,141.031,141.031,141.021,141.021,51999999.0
2006-02-17 22:18:00,141.021,141.024,141.02,141.02,93400000.0
2006-02-17 22:19:00,141.02,141.024,141.012,141.012,60500000.0
2006-02-17 22:20:00,141.011,141.018,141.011,141.017,116700000.0
2006-02-17 22:21:00,141.025,141.025,141.02,141.023,54100000.0
2006-02-17 22:22:00,141.019,141.019,141.008,141.012,187700000.0
2006-02-17 22:23:00,141.016,141.023,141.012,141.02,348300004.0
2006-02-17 22:24:00,141.019,141.019,141.006,141.008,95200001.0
2006-02-17 22:25:00,141.008,141.018,141.008,141.01,271000001.0
2006-02-17 22:26:00,141.01,141.013,141.005,141.005,158399999.0
2006-02-17 22:27:00,141.003,141.01,141.0,141.005,666799992.0
2006-02-17 22:28:00,141.004,141.008,141.0,141.008,229100001.0
2006-02-17 22:29:00,141.014,141.017,141.008,141.017,77300000.0
2006-02-17 22:30:00,141.02,141.027,141.017,141.027,103399999.0
2006-02-17 22:31:00,141.029,141.031,141.022,141.022,111299999.0
2006-02-17 22:32:00,141.026,141.041,141.026,141.035,203900000.0
2006-02-17 22:33:00,141.04,141.045,141.035,141.042,248300002.0
2006-02-17 22:34:00,141.03,141.033,141.014,141.025,237199997.0
2006-02-17 22:35:00,141.02,141.025,141.015,141.015,111299999.0
2006-02-17 22:36:00,141.019,141.028,141.016,141.016,321199997.0
2006-02-17 22:37:00,141.015,141.022,141.008,141.01,224199999.0
2006-02-17 22:38:00,141.007,141.007,140.989,140.998,221999998.0
2006-02-17 22:39:00,140.997,141.009,140.997,141.004,213899999.0
2006-02-17 22:40:00,141.005,141.016,140.999,141.01,484300007.0
2006-02-17 22:41:00,141.01,141.01,140.997,140.997,184700005.0
2006-02-17 22:42:00,141.003,141.006,140.996,141.005,197599997.0
2006-02-17 22:43:00,141.014,141.019,141.01,141.01,79200000.0
2006-02-17 22:44:00,141.008,141.012,140.997,140.997,259199998.0
2006-02-17 22:45:00,140.988,140.99,140.978,140.981,273000002.0
2006-02-17 22:46:00,140.968,140.978,140.954,140.957,78800002.0
2006-02-17 22:47:00,140.942,140.942,140.93,140.935,134999999.0
2006-02-17 22:48:00,140.94,140.966,140.94,140.966,396200000.0
2006-02-17 22:49:00,140.974,140.994,140.973,140.993,314600000.0
2006-02-17 22:50:00,140.995,140.995,140.987,140.989,184700004.0
2006-02-17 22:51:00,140.99,141.001,140.986,140.998,147400000.0
2006-02-17 22:52:00,141.0,141.008,140.995,141.008,227299996.0
2006-02-17 22:53:00,141.007,141.023,141.002,141.013,253400000.0
2006-02-17 22:54:00,141.017,141.023,141.017,141.023,132700001.0
2006-02-17 22:55:00,141.017,141.025,141.008,141.008,89200000.0
2006-02-17 22:56:00,141.01,141.01,141.005,141.01,144699998.0
2006-02-17 22:57:00,141.004,141.006,141.001,141.005,130500001.0
2006-02-17 22:58:00,141.014,141.018,141.008,141.008,86900000.0
2006-02-17 22:59:00,141.016,141.033,141.005,141.027,284599995.0
2006-02-17 23:00:00,141.047,141.047,141.019,141.019,70600000.0
2006-02-17 23:01:00,141.022,141.035,141.019,141.035,113000000.0
2006-02-17 23:02:00,141.028,141.032,141.02,141.023,116400000.0
2006-02-17 23:03:00,141.019,141.019,140.996,140.996,54400001.0
2006-02-17 23:04:00,141.007,141.016,141.005,141.005,39200000.0
2006-02-17 23:05:00,141.006,141.012,140.998,140.998,80999999.0
2006-02-17 23:06:00,140.993,141.006,140.991,140.995,131799998.0
2006-02-17 23:07:00,140.998,141.007,140.989,140.999,116599999.0
2006-02-17 23:08:00,140.983,140.998,140.978,140.998,103699998.0
2006-02-17 23:09:00,141.007,141.007,140.985,140.985,78700000.0
2006-02-17 23:10:00,140.97,141.03,140.97,141.03,101799998.0
2006-02-17 23:11:00,141.028,141.029,141.002,141.016,92699999.0
2006-02-17 23:12:00,141.02,141.028,141.009,141.028,39300000.0
2006-02-17 23:13:00,141.018,141.018,140.994,141.004,60800000.0
2006-02-17 23:14:00,141.005,141.005,141.0,141.0,68700000.0
2006-02-17 23:15:00,140.998,140.999,140.99,140.992,72600002.0
2006-02-17 23:16:00,140.99,140.992,140.969,140.975,62699999.0
2006-02-17 23:17:00,140.974,140.99,140.974,140.99,41600001.0
2006-02-17 23:18:00,140.986,140.989,140.986,140.989,13600000.0
2006-02-17 23:19:00,140.98,140.98,140.965,140.965,39200000.0
2006-02-17 23:20:00,140.968,140.968,140.96,140.96,22800000.0
2006-02-17 23:21:00,140.965,140.989,140.961,140.98,108100000.0
2006-02-17 23:22:00,140.981,140.989,140.976,140.989,115899998.0
2006-02-17 23:23:00,140.993,141.008,140.993,141.006,31400000.0
2006-02-17 23:24:00,141.011,141.011,140.983,140.983,101500001.0
2006-02-17 23:25:00,140.975,140.986,140.975,140.986,46300000.0
2006-02-17 23:26:00,140.989,140.989,140.977,140.98,72300000.0
2006-02-17 23:27:00,140.988,141.002,140.987,140.988,152300001.0
2006-02-17 23:28:00,140.981,140.981,140.968,140.968,80200001.0
2006-02-17 23:29:00,140.963,140.981,140.959,140.963,252800004.0
2006-02-17 23:30:00,140.962,140.962,140.942,140.957,121299998.0
2006-02-17 23:31:00,140.955,140.964,140.955,140.96,97799998.0
2006-02-17 23:32:00,140.96,140.96,140.941,140.946,83900000.0
2006-02-17 23:33:00,140.937,140.937,140.889,140.889,56400000.0
2006-02-17 23:34:00,140.88,140.894,140.88,140.892,32000000.0
2006-02-17 23:35:00,140.901,140.908,140.895,140.908,79799999.0
2006-02-17 23:36:00,140.902,140.922,140.902,140.911,107100001.0
2006-02-17 23:37:00,140.916,140.92,140.912,140.914,55199998.0
2006-02-17 23:38:00,140.906,140.922,140.9,140.9,152099999.0
2006-02-17 23:39:00,140.904,140.913,140.901,140.913,49099999.0
2006-02-17 23:40:00,140.91,140.913,140.905,140.91,56300000.0
2006-02-17 23:41:00,140.902,140.916,140.902,140.904,105699997.0
2006-02-17 23:42:00,140.901,140.901,140.894,140.894,16000000.0
2006-02-17 23:43:00,140.902,140.915,140.902,140.905,86199998.0
2006-02-17 23:44:00,140.905,140.916,140.905,140.914,93499999.0
2006-02-17 23:45:00,140.905,140.905,140.893,140.903,59200000.0
2006-02-17 23:46:00,140.898,140.899,140.898,140.899,45899999.0
2006-02-17 23:47:00,140.886,140.894,140.872,140.872,95600000.0
2006-02-17 23:48:00,140.865,140.873,140.862,140.873,107799999.0
2006-02-17 23:49:00,140.872,140.874,140.865,140.87,131699998.0
2006-02-17 23:50:00,140.877,140.881,140.873,140.875,159699999.0
2006-02-17 23:51:00,140.873,140.889,140.873,140.884,91400000.0
2006-02-17 23:52:00,140.887,140.897,140.872,140.872,86700001.0
2006-02-17 23:53:00,140.883,140.89,140.874,140.89,48200000.0
2006-02-17 23:54:00,140.899,140.899,140.861,140.864,142499997.0
2006-02-17 23:55:00,140.86,140.86,140.853,140.853,21600000.0
2006-02-17 23:56:00,140.858,140.865,140.855,140.865,168099998.0
2006-02-17 23:57:00,140.871,140.873,140.871,140.873,70599998.0
2006-02-17 23:58:00,140.874,140.881,140.874,140.881,11800000.0
2006-02-17 23:59:00,140.893,140.917,140.893,140.917,109200001.0
2006-02-20 00:00:00,140.963,140.995,140.961,140.981,200200003.0
2006-02-20 00:01:00,140.983,141.052,140.972,140.999,69600000.0
2006-02-20 00:02:00,140.998,141.008,140.977,141.007,110999997.0
2006-02-20 00:03:00,141.021,141.021,140.984,141.002,161100003.0
2006-02-20 00:04:00,141.013,141.037,140.973,141.022,147300000.0
2006-02-20 00:05:00,141.034,141.036,141.019,141.021,48200000.0
2006-02-20 00:06:00,140.998,141.035,140.989,141.026,64000001.0
2006-02-20 00:07:00,141.027,141.04,140.996,140.996,152299998.0
2006-02-20 00:08:00,140.991,141.04,140.991,141.033,152000003.0
2006-02-20 00:09:00,141.038,141.077,141.038,141.073,96599999.0
2006-02-20 00:10:00,140.927,140.996,140.927,140.996,31600001.0
2006-02-20 00:11:00,141.0,141.0,140.997,140.997,49500001.0
2006-02-20 00:12:00,140.995,140.995,140.972,140.975,41600000.0
2006-02-20 00:13:00,140.96,140.973,140.96,140.973,106599999.0
2006-02-20 00:14:00,140.978,140.987,140.97,140.971,156999998.0
2006-02-20 00:15:00,140.982,140.982,140.96,140.965,156399998.0
2006-02-20 00:16:00,140.968,140.974,140.956,140.969,207399994.0
2006-02-20 00:17:00,140.97,140.982,140.97,140.982,168900000.0
2006-02-20 00:18:00,140.98,140.985,140.978,140.978,46799999.0
2006-02-20 00:19:00,140.978,140.985,140.975,140.98,70699999.0
2006-02-20 00:20:00,140.983,141.007,140.983,141.007,67599999.0
2006-02-20 00:21:00,141.007,141.02,141.007,141.018,79100000.0
2006-02-20 00:22:00,141.023,141.038,141.023,141.035,96599999.0
2006-02-20 00:23:00,141.048,141.048,141.046,141.047,10400000.0
2006-02-20 00:24:00,141.055,141.099,141.037,141.099,144700004.0
2006-02-20 00:25:00,141.095,141.095,141.046,141.076,59500000.0
2006-02-20 00:26:00,141.09,141.101,141.09,141.101,49900000.0
2006-02-20 00:27:00,141.098,141.1,141.089,141.098,56399999.0
2006-02-20 00:28:00,141.095,141.105,141.085,141.085,91400001.0
2006-02-20 00:29:00,141.105,141.105,141.095,141.1,46599999.0
2006-02-20 00:30:00,141.1,141.105,141.095,141.1,105599998.0
2006-02-20 00:31:00,141.095,141.105,141.092,141.095,137300002.0
2006-02-20 00:32:00,141.1,141.108,141.1,141.101,99899999.0
2006-02-20 00:33:00,141.097,141.097,141.087,141.097,131500000.0
2006-02-20 00:34:00,141.1,141.105,141.095,141.095,60000000.0
2006-02-20 00:35:00,141.093,141.111,141.086,141.111,43500000.0
2006-02-20 00:36:00,141.11,141.11,141.095,141.095,150500002.0
2006-02-20 00:37:00,141.095,141.105,141.092,141.105,194699997.0
2006-02-20 00:38:00,141.102,141.115,141.098,141.102,67400000.0
2006-02-20 00:39:00,141.105,141.115,141.105,141.115,32000000.0
2006-02-20 00:40:00,141.107,141.107,141.091,141.093,55500001.0
2006-02-20 00:41:00,141.09,141.095,141.09,141.09,84600000.0
2006-02-20 00:42:00,141.085,141.095,141.085,141.09,121699999.0
2006-02-20 00:43:00,141.095,141.097,141.085,141.088,190100001.0
2006-02-20 00:44:00,141.074,141.074,141.009,141.039,129400000.0
2006-02-20 00:45:00,141.048,141.057,141.044,141.055,28000000.0
2006-02-20 00:46:00,141.058,141.058,141.047,141.047,29600000.0
2006-02-20 00:47:00,141.045,141.045,141.03,141.03,86300000.0
2006-02-20 00:48:00,141.027,141.027,141.011,141.025,47400000.0
2006-02-20 00:49:00,141.022,141.03,141.018,141.028,83900002.0
2006-02-20 00:50:00,141.038,141.042,141.029,141.032,66299999.0
2006-02-20 00:51:00,141.03,141.03,140.993,141.015,108999999.0
2006-02-20 00:52:00,141.019,141.029,141.0,141.0,73500000.0
2006-02-20 00:53:00,140.997,141.006,140.997,141.006,41800000.0
2006-02-20 00:54:00,141.008,141.018,141.002,141.011,152899999.0
2006-02-20 00:55:00,141.006,141.018,141.006,141.016,128700001.0
2006-02-20 00:56:00,141.018,141.018,141.009,141.011,87400000.0
2006-02-20 00:57:00,141.012,141.027,141.012,141.025,91000002.0
2006-02-20 00:58:00,141.03,141.031,141.018,141.022,46400001.0
2006-02-20 00:59:00,141.022,141.03,141.018,141.027,85499999.0
2006-02-20 01:00:00,141.015,141.025,141.015,141.02,55000000.0
2006-02-20 01:01:00,141.025,141.029,141.015,141.017,117500002.0
2006-02-20 01:02:00,141.022,141.022,141.008,141.015,80000000.0
2006-02-20 01:03:00,141.004,141.024,141.004,141.02,125800001.0
2006-02-20 01:04:00,141.013,141.027,141.013,141.017,94500001.0
2006-02-20 01:05:00,141.02,141.027,141.01,141.01,54299998.0
2006-02-20 01:06:00,141.0,141.009,141.0,141.0,92700000.0
2006-02-20 01:07:00,140.998,140.998,140.973,140.974,92599999.0
2006-02-20 01:08:00,140.975,140.985,140.975,140.985,91799999.0
2006-02-20 01:09:00,140.993,140.993,140.982,140.982,121300000.0
2006-02-20 01:10:00,140.984,141.003,140.974,140.993,63600000.0
2006-02-20 01:11:00,140.991,141.012,140.991,141.003,140599999.0
2006-02-20 01:12:00,141.016,141.016,140.987,141.0,103299998.0
2006-02-20 01:13:00,141.003,141.017,141.003,141.017,43100000.0
2006-02-20 01:14:00,141.023,141.04,141.023,141.03,104599998.0
2006-02-20 01:15:00,141.03,141.034,141.019,141.024,49799999.0
2006-02-20 01:16:00,141.035,141.07,141.031,141.07,212999995.0
2006-02-20 01:17:00,141.06,141.065,141.046,141.065,138700002.0
2006-02-20 01:18:00,141.069,141.082,141.069,141.082,130299997.0
2006-02-20 01:19:00,141.088,141.09,141.079,141.079,169600001.0
2006-02-20 01:20:00,141.087,141.094,141.076,141.094,82800001.0
2006-02-20 01:21:00,141.083,141.102,141.083,141.092,90400000.0
2006-02-20 01:22:00,141.092,141.097,141.063,141.069,139299999.0
2006-02-20 01:23:00,141.07,141.081,141.059,141.081,154799998.0
2006-02-20 01:24:00,141.077,141.081,141.062,141.062,111299999.0
2006-02-20 01:25:00,141.067,141.067,141.066,141.066,20000000.0
2006-02-20 01:26:00,141.067,141.077,141.056,141.075,93599999.0
2006-02-20 01:27:00,141.08,141.08,141.072,141.072,62699999.0
2006-02-20 01:28:00,141.062,141.064,141.053,141.064,121400002.0
2006-02-20 01:29:00,141.068,141.072,141.064,141.067,38000000.0
2006-02-20 01:30:00,141.069,141.094,141.069,141.093,119900002.0
2006-02-20 01:31:00,141.088,141.104,141.085,141.103,105999999.0
2006-02-20 01:32:00,141.098,141.116,141.096,141.116,106199997.0
2006-02-20 01:33:00,141.111,141.111,141.091,141.102,64800000.0
2006-02-20 01:34:00,141.115,141.127,141.086,141.086,100800001.0
2006-02-20 01:35:00,141.079,141.079,141.054,141.069,78099999.0
2006-02-20 01:36:00,141.07,141.079,141.07,141.075,106600001.0
2006-02-20 01:37:00,141.075,141.1,141.075,141.1,82399999.0
2006-02-20 01:38:00,141.102,141.108,141.083,141.098,137200002.0
2006-02-20 01:39:00,141.109,141.109,141.083,141.083,55699999.0
2006-02-20 01:40:00,141.086,141.093,141.074,141.093,41800000.0
2006-02-20 01:41:00,141.1,141.102,141.079,141.089,67300000.0
2006-02-20 01:42:00,141.095,141.106,141.087,141.096,123300000.0
2006-02-20 01:43:00,141.09,141.109,141.09,141.102,113099999.0
2006-02-20 01:44:00,141.101,141.113,141.097,141.097,147400001.0
2006-02-20 01:45:00,141.094,141.105,141.092,141.105,175399998.0
2006-02-20 01:46:00,141.107,141.11,141.103,141.11,29300000.0
2006-02-20 01:47:00,141.105,141.107,141.087,141.09,105599999.0
2006-02-20 01:48:00,141.08,141.098,141.08,141.098,69599999.0
2006-02-20 01:49:00,141.103,141.138,141.099,141.138,81200001.0
2006-02-20 01:50:00,141.123,141.135,141.102,141.13,83200000.0
2006-02-20 01:51:00,141.142,141.142,141.115,141.119,96000002.0
2006-02-20 01:52:00,141.114,141.121,141.112,141.117,135499999.0
2006-02-20 01:53:00,141.12,141.129,141.112,141.127,120500002.0
2006-02-20 01:54:00,141.125,141.125,141.085,141.085,51900000.0
2006-02-20 01:55:00,141.096,141.096,141.078,141.095,137100002.0
2006-02-20 01:56:00,141.091,141.091,141.079,141.085,128700000.0
2006-02-20 01:57:00,141.078,141.085,141.076,141.085,43700000.0
2006-02-20 01:58:00,141.09,141.1,141.087,141.087,76700001.0
2006-02-20 01:59:00,141.086,141.086,141.063,141.071,111100003.0
2006-02-20 02:00:00,141.067,141.077,141.063,141.063,64900000.0
2006-02-20 02:01:00,141.065,141.067,141.041,141.041,101399999.0
2006-02-20 02:02:00,141.032,141.041,141.017,141.034,133900000.0
2006-02-20 02:03:00,141.045,141.067,141.045,141.057,51400000.0
2006-02-20 02:04:00,141.052,141.065,141.052,141.055,119799999.0
2006-02-20 02:05:00,141.043,141.055,141.043,141.043,45500000.0
2006-02-20 02:06:00,141.046,141.059,141.043,141.055,99600000.0
2006-02-20 02:07:00,141.059,141.113,141.059,141.105,119800000.0
2006-02-20 02:08:00,141.103,141.103,141.048,141.048,149799998.0
2006-02-20 02:09:00,141.042,141.052,141.034,141.052,42099999.0
2006-02-20 02:10:00,141.069,141.083,141.069,141.082,63100001.0
2006-02-20 02:11:00,141.082,141.102,141.082,141.102,98399999.0
2006-02-20 02:12:00,141.103,141.106,141.089,141.099,124200001.0
2006-02-20 02:13:00,141.101,141.101,141.089,141.096,45800000.0
2006-02-20 02:14:00,141.092,141.102,141.086,141.086,99800001.0
2006-02-20 02:15:00,141.091,141.097,141.073,141.073,131399997.0
2006-02-20 02:16:00,141.071,141.076,141.061,141.075,98000000.0
2006-02-20 02:17:00,141.079,141.079,141.055,141.057,142599998.0
2006-02-20 02:18:00,141.053,141.053,141.043,141.053,96000000.0
2006-02-20 02:19:00,141.047,141.096,141.047,141.096,68600001.0
2006-02-20 02:20:00,141.102,141.104,141.083,141.095,67999999.0
2006-02-20 02:21:00,141.102,141.109,141.1,141.1,56199999.0
2006-02-20 02:22:00,141.102,141.109,141.091,141.093,64900001.0
2006-02-20 02:23:00,141.091,141.105,141.09,141.09,61200000.0
2006-02-20 02:24:00,141.088,141.091,141.074,141.082,126099998.0
2006-02-20 02:25:00,141.066,141.082,141.066,141.082,53799999.0
2006-02-20 02:26:00,141.089,141.1,141.089,141.1,120100000.0
2006-02-20 02:27:00,141.096,141.096,141.092,141.094,84699997.0
2006-02-20 02:28:00,141.094,141.107,141.094,141.107,78299999.0
2006-02-20 02:29:00,141.105,141.113,141.102,141.109,98799999.0
2006-02-20 02:30:00,141.118,141.136,141.118,141.126,17300000.0
2006-02-20 02:31:00,141.133,141.147,141.133,141.145,74199999.0
2006-02-20 02:32:00,141.145,141.157,141.141,141.141,112700001.0
2006-02-20 02:33:00,141.147,141.154,141.139,141.154,60800000.0
2006-02-20 02:34:00,141.155,141.156,141.143,141.153,75599999.0
2006-02-20 02:35:00,141.158,141.158,141.143,141.147,109399999.0
2006-02-20 02:36:00,141.145,141.166,141.145,141.166,123400001.0
2006-02-20 02:37:00,141.162,141.162,141.157,141.159,52800000.0
2006-02-20 02:38:00,141.158,141.158,141.137,141.148,65300000.0
2006-02-20 02:39:00,141.144,141.151,141.142,141.151,29600000.0
2006-02-20 02:40:00,141.148,141.151,141.141,141.149,163999998.0
2006-02-20 02:41:00,141.142,141.154,141.14,141.142,231100005.0
2006-02-20 02:42:00,141.129,141.146,141.127,141.13,227900001.0
2006-02-20 02:43:00,141.123,141.126,141.123,141.125,32300000.0
2006-02-20 02:44:00,141.122,141.137,141.12,141.128,92700000.0
2006-02-20 02:45:00,141.137,141.145,141.135,141.135,146000004.0
2006-02-20 02:46:00,141.138,141.145,141.128,141.145,135699997.0
2006-02-20 02:47:00,141.15,141.15,141.116,141.148,61099999.0
2006-02-20 02:48:00,141.155,141.157,141.145,141.145,58599999.0
2006-02-20 02:49:00,141.147,141.159,141.145,141.15,91599998.0
2006-02-20 02:50:00,141.145,141.155,141.145,141.155,92999998.0
2006-02-20 02:51:00,141.141,141.149,141.14,141.14,57800001.0
2006-02-20 02:52:00,141.136,141.137,141.122,141.129,119399998.0
2006-02-20 02:53:00,141.123,141.132,141.115,141.132,80099998.0
2006-02-20 02:54:00,141.136,141.136,141.107,141.107,38400000.0
2006-02-20 02:55:00,141.117,141.131,141.091,141.105,133899998.0
2006-02-20 02:56:00,141.108,141.108,141.097,141.103,210999998.0
2006-02-20 02:57:00,141.11,141.122,141.105,141.112,96300001.0
2006-02-20 02:58:00,141.099,141.11,141.084,141.104,56700000.0
2006-02-20 02:59:00,141.09,141.098,141.075,141.089,133300000.0
2006-02-20 03:00:00,141.112,141.112,141.05,141.051,53100000.0
2006-02-20 03:01:00,141.059,141.065,141.052,141.065,71600000.0
2006-02-20 03:02:00,141.057,141.062,141.036,141.036,51900000.0
2006-02-20 03:03:00,141.028,141.045,141.02,141.045,69600001.0
2006-02-20 03:04:00,141.038,141.038,141.019,141.028,74300000.0
2006-02-20 03:05:00,141.034,141.04,141.018,141.03,111699999.0
2006-02-20 03:06:00,141.026,141.031,141.015,141.023,195499998.0
2006-02-20 03:07:00,141.021,141.028,141.01,141.019,64800000.0
2006-02-20 03:08:00,141.021,141.029,141.021,141.029,15200000.0
2006-02-20 03:09:00,141.027,141.034,141.024,141.024,144899999.0
2006-02-20 03:10:00,141.023,141.035,141.015,141.015,65600000.0
2006-02-20 03:11:00,141.019,141.056,141.017,141.056,69300000.0
2006-02-20 03:12:00,141.062,141.064,141.054,141.055,69200000.0
2006-02-20 03:13:00,141.056,141.072,141.051,141.053,74600000.0
2006-02-20 03:14:00,141.051,141.059,141.051,141.059,7000000.0
2006-02-20 03:15:00,141.073,141.074,141.06,141.069,69799999.0
2006-02-20 03:16:00,141.08,141.088,141.05,141.05,163399999.0
2006-02-20 03:17:00,141.036,141.05,141.019,141.019,146100002.0
2006-02-20 03:18:00,141.024,141.034,141.001,141.004,64800000.0
2006-02-20 03:19:00,140.983,140.989,140.972,140.977,114500000.0
2006-02-20 03:20:00,140.967,140.99,140.961,140.983,105100000.0
2006-02-20 03:21:00,140.997,141.005,140.994,141.005,110999998.0
2006-02-20 03:22:00,140.999,140.999,140.986,140.992,110299999.0
2006-02-20 03:23:00,140.986,140.996,140.986,140.987,87500000.0
2006-02-20 03:24:00,140.996,141.011,140.996,141.002,77800001.0
2006-02-20 03:25:00,141.003,141.015,141.003,141.004,180500001.0
2006-02-20 03:26:00,141.008,141.009,141.0,141.009,79500001.0
2006-02-20 03:27:00,141.013,141.015,141.003,141.003,75899998.0
2006-02-20 03:28:00,141.004,141.006,141.004,141.006,20800000.0
2006-02-20 03:29:00,141.013,141.024,141.013,141.02,39200000.0
2006-02-20 03:30:00,141.017,141.028,141.011,141.018,127799997.0
2006-02-20 03:31:00,141.002,141.002,140.983,140.99,114100002.0
2006-02-20 03:32:00,140.992,140.994,140.981,140.981,137200002.0
2006-02-20 03:33:00,140.982,141.01,140.976,140.992,82700000.0
2006-02-20 03:34:00,140.991,141.001,140.989,141.0,69100000.0
2006-02-20 03:35:00,141.001,141.001,140.987,140.987,152500002.0
2006-02-20 03:36:00,141.011,141.034,141.011,141.034,23900000.0
2006-02-20 03:37:00,141.038,141.038,141.037,141.037,40000000.0
2006-02-20 03:38:00,141.027,141.027,141.014,141.014,134400003.0
2006-02-20 03:39:00,141.032,141.037,141.031,141.036,94700002.0
2006-02-20 03:40:00,141.034,141.054,141.034,141.054,101800001.0
2006-02-20 03:41:00,141.047,141.047,141.041,141.041,111000001.0
2006-02-20 03:42:00,141.051,141.075,141.051,141.075,47500000.0
2006-02-20 03:43:00,141.068,141.099,141.068,141.09,138899999.0
2006-02-20 03:44:00,141.091,141.091,141.08,141.083,59500000.0
2006-02-20 03:45:00,141.081,141.081,141.06,141.081,61500000.0
2006-02-20 03:46:00,141.073,141.073,141.056,141.063,62700000.0
2006-02-20 03:47:00,141.059,141.097,141.059,141.097,127400000.0
2006-02-20 03:48:00,141.104,141.13,141.104,141.13,33000000.0
2006-02-20 03:49:00,141.126,141.133,141.113,141.125,159799998.0
2006-02-20 03:50:00,141.121,141.121,141.109,141.109,197799996.0
2006-02-20 03:51:00,141.113,141.118,141.103,141.118,48800000.0
2006-02-20 03:52:00,141.12,141.136,141.119,141.136,96899999.0
2006-02-20 03:53:00,141.145,141.157,141.145,141.157,54300000.0
2006-02-20 03:54:00,141.152,141.152,141.12,141.12,54100000.0
2006-02-20 03:55:00,141.116,141.126,141.112,141.12,70900000.0
2006-02-20 03:56:00,141.116,141.119,141.109,141.119,43500000.0
2006-02-20 03:57:00,141.124,141.13,141.118,141.13,54600000.0
2006-02-20 03:58:00,141.129,141.129,141.119,141.125,36800000.0
2006-02-20 03:59:00,141.125,141.13,141.125,141.13,46400001.0
2006-02-20 04:00:00,141.126,141.126,141.118,141.12,75800000.0
2006-02-20 04:01:00,141.12,141.123,141.112,141.115,45700000.0
2006-02-20 04:02:00,141.119,141.127,141.119,141.127,10800000.0
2006-02-20 04:03:00,141.124,141.129,141.116,141.129,61499998.0
2006-02-20 04:04:00,141.124,141.144,141.122,141.144,152499998.0
2006-02-20 04:05:00,141.137,141.155,141.137,141.143,51000000.0
2006-02-20 04:06:00,141.149,141.156,141.146,141.146,36800000.0
2006-02-20 04:07:00,141.147,141.147,141.138,141.142,150699998.0
2006-02-20 04:08:00,141.138,141.138,141.12,141.128,96900002.0
2006-02-20 04:09:00,141.118,141.131,141.118,141.12,191399995.0
2006-02-20 04:10:00,141.122,141.133,141.119,141.133,41199999.0
2006-02-20 04:11:00,141.125,141.133,141.119,141.133,85099999.0
2006-02-20 04:12:00,141.124,141.139,141.124,141.126,87699999.0
2006-02-20 04:13:00,141.13,141.138,141.13,141.138,50700002.0
2006-02-20 04:14:00,141.139,141.139,141.134,141.138,32299999.0
2006-02-20 04:15:00,141.134,141.141,141.133,141.133,46600000.0
2006-02-20 04:16:00,141.13,141.137,141.125,141.125,138999998.0
2006-02-20 04:17:00,141.142,141.161,141.142,141.153,63399999.0
2006-02-20 04:18:00,141.15,141.157,141.148,141.149,97100000.0
2006-02-20 04:19:00,141.149,141.151,141.138,141.151,78099999.0
2006-02-20 04:20:00,141.214,141.282,141.191,141.218,91500001.0
2006-02-20 04:21:00,141.234,141.273,141.232,141.262,52700000.0
2006-02-20 04:22:00,141.26,141.265,141.234,141.255,66300000.0
2006-02-20 04:23:00,141.259,141.277,141.259,141.267,84699999.0
2006-02-20 04:24:00,141.261,141.272,141.255,141.255,64899999.0
2006-02-20 04:25:00,141.248,141.263,141.248,141.257,86200000.0
2006-02-20 04:26:00,141.249,141.249,141.238,141.243,54400000.0
2006-02-20 04:27:00,141.248,141.261,141.24,141.251,99400000.0
2006-02-20 04:28:00,141.254,141.269,141.254,141.265,157399997.0
2006-02-20 04:29:00,141.255,141.255,141.237,141.237,110299998.0
2006-02-20 04:30:00,141.24,141.259,141.23,141.256,76399999.0
2006-02-20 04:31:00,141.248,141.268,141.247,141.254,124200000.0
2006-02-20 04:32:00,141.255,141.268,141.246,141.268,79000001.0
2006-02-20 04:33:00,141.274,141.277,141.268,141.271,124899999.0
2006-02-20 04:34:00,141.276,141.288,141.265,141.288,92700001.0
2006-02-20 04:35:00,141.295,141.296,141.271,141.272,50900000.0
2006-02-20 04:36:00,141.275,141.275,141.262,141.262,96599999.0
2006-02-20 04:37:00,141.261,141.271,141.257,141.263,51799999.0
2006-02-20 04:38:00,141.272,141.284,141.269,141.279,121200000.0
2006-02-20 04:39:00,141.287,141.309,141.287,141.298,38400000.0
2006-02-20 04:40:00,141.305,141.305,141.293,141.297,68700002.0
2006-02-20 04:41:00,141.29,141.299,141.278,141.296,106599999.0
2006-02-20 04:42:00,141.286,141.288,141.286,141.288,30299999.0
2006-02-20 04:43:00,141.276,141.288,141.273,141.275,121899997.0
2006-02-20 04:44:00,141.26,141.279,141.254,141.271,73800000.0
2006-02-20 04:45:00,141.266,141.271,141.258,141.258,45999999.0
2006-02-20 04:46:00,141.255,141.267,141.251,141.257,88100000.0
2006-02-20 04:47:00,141.266,141.273,141.261,141.273,111799999.0
2006-02-20 04:48:00,141.28,141.289,141.272,141.272,135700001.0
2006-02-20 04:49:00,141.27,141.27,141.259,141.265,124400001.0
2006-02-20 04:50:00,141.266,141.274,141.26,141.26,79200000.0
2006-02-20 04:51:00,141.247,141.254,141.23,141.233,90399998.0
2006-02-20 04:52:00,141.229,141.229,141.191,141.191,167000000.0
2006-02-20 04:53:00,141.197,141.225,141.197,141.214,121000000.0
2006-02-20 04:54:00,141.223,141.239,141.217,141.239,117700000.0
2006-02-20 04:55:00,141.23,141.23,141.205,141.207,80099999.0
2006-02-20 04:56:00,141.205,141.213,141.2,141.207,129700001.0
2006-02-20 04:57:00,141.205,141.213,141.203,141.203,53599999.0
2006-02-20 04:58:00,141.203,141.209,141.203,141.205,39200000.0
2006-02-20 04:59:00,141.199,141.199,141.184,141.184,37300000.0
2006-02-20 05:00:00,141.183,141.192,141.178,141.178,98699998.0
2006-02-20 05:01:00,141.174,141.182,141.155,141.155,101000000.0
2006-02-20 05:02:00,141.147,141.154,141.142,141.154,171500003.0
2006-02-20 05:03:00,141.158,141.161,141.148,141.152,123500003.0
2006-02-20 05:04:00,141.154,141.16,141.152,141.16,138700002.0
2006-02-20 05:05:00,141.155,141.166,141.148,141.166,99099999.0
2006-02-20 05:06:00,141.151,141.153,141.142,141.148,97599997.0
2006-02-20 05:07:00,141.149,141.162,141.139,141.139,87600002.0
2006-02-20 05:08:00,141.136,141.151,141.136,141.151,42699999.0
2006-02-20 05:09:00,141.164,141.167,141.159,141.167,93400000.0
2006-02-20 05:10:00,141.163,141.165,141.151,141.151,72799999.0
2006-02-20 05:11:00,141.158,141.175,141.152,141.175,48000000.0
2006-02-20 05:12:00,141.173,141.178,141.162,141.172,134299997.0
2006-02-20 05:13:00,141.173,141.173,141.16,141.164,37599999.0
2006-02-20 05:14:00,141.174,141.175,141.162,141.163,82400000.0
2006-02-20 05:15:00,141.16,141.168,141.154,141.154,60900000.0
2006-02-20 05:16:00,141.159,141.164,141.154,141.164,70300000.0
2006-02-20 05:17:00,141.155,141.171,141.155,141.157,75200000.0
2006-02-20 05:18:00,141.167,141.177,141.156,141.177,111999998.0
2006-02-20 05:19:00,141.189,141.193,141.189,141.193,27400000.0
2006-02-20 05:20:00,141.21,141.213,141.2,141.212,48800000.0
2006-02-20 05:21:00,141.213,141.24,141.209,141.24,113799998.0
2006-02-20 05:22:00,141.236,141.243,141.224,141.235,93900000.0
2006-02-20 05:23:00,141.221,141.225,141.214,141.225,59000001.0
2006-02-20 05:24:00,141.221,141.221,141.207,141.214,107800000.0
2006-02-20 05:25:00,141.213,141.213,141.21,141.21,18400000.0
2006-02-20 05:26:00,141.217,141.217,141.213,141.216,36600001.0
2006-02-20 05:27:00,141.215,141.232,141.215,141.232,62100000.0
2006-02-20 05:28:00,141.236,141.249,141.228,141.249,80999999.0
2006-02-20 05:29:00,141.248,141.248,141.224,141.24,93499998.0
2006-02-20 05:30:00,141.23,141.248,141.221,141.239,75800001.0
2006-02-20 05:31:00,141.233,141.233,141.225,141.233,97800002.0
2006-02-20 05:32:00,141.232,141.242,141.227,141.227,100200000.0
2006-02-20 05:33:00,141.238,141.25,141.232,141.25,30500000.0
2006-02-20 05:34:00,141.245,141.253,141.244,141.25,91300000.0
2006-02-20 05:35:00,141.252,141.262,141.252,141.256,66200002.0
2006-02-20 05:36:00,141.249,141.259,141.249,141.255,100999999.0
2006-02-20 05:37:00,141.24,141.257,141.24,141.251,31999999.0
2006-02-20 05:38:00,141.252,141.263,141.242,141.242,57699999.0
2006-02-20 05:39:00,141.245,141.246,141.241,141.241,85700002.0
2006-02-20 05:40:00,141.241,141.245,141.217,141.225,122899999.0
2006-02-20 05:41:00,141.23,141.252,141.23,141.246,33100000.0
2006-02-20 05:42:00,141.261,141.284,141.261,141.28,93499996.0
2006-02-20 05:43:00,141.282,141.282,141.277,141.277,96600000.0
2006-02-20 05:44:00,141.268,141.286,141.268,141.28,98400000.0
2006-02-20 05:45:00,141.282,141.285,141.268,141.277,66399999.0
2006-02-20 05:46:00,141.266,141.268,141.263,141.263,38099999.0
2006-02-20 05:47:00,141.265,141.274,141.265,141.268,94100002.0
2006-02-20 05:48:00,141.266,141.272,141.255,141.266,132500001.0
2006-02-20 05:49:00,141.268,141.273,141.257,141.266,60600000.0
2006-02-20 05:50:00,141.278,141.293,141.278,141.293,51899999.0
2006-02-20 05:51:00,141.291,141.291,141.281,141.288,133400002.0
2006-02-20 05:52:00,141.284,141.301,141.284,141.292,80500000.0
2006-02-20 05:53:00,141.294,141.303,141.289,141.29,124999999.0
2006-02-20 05:54:00,141.29,141.29,141.29,141.29,54900000.0
2006-02-20 05:55:00,141.289,141.289,141.276,141.282,167800001.0
2006-02-20 05:56:00,141.29,141.29,141.29,141.29,17900000.0
2006-02-20 05:57:00,141.29,141.29,141.29,141.29,43099998.0
2006-02-20 05:58:00,141.287,141.289,141.275,141.28,77900000.0
2006-02-20 05:59:00,141.279,141.286,141.272,141.286,185500001.0
2006-02-20 06:00:00,141.282,141.293,141.282,141.293,144299997.0
2006-02-20 06:01:00,141.291,141.297,141.284,141.297,57000000.0
2006-02-20 06:02:00,141.31,141.315,141.31,141.312,41900001.0
2006-02-20 06:03:00,141.307,141.307,141.296,141.296,106400001.0
2006-02-20 06:04:00,141.304,141.313,141.302,141.305,41600000.0
2006-02-20 06:05:00,141.312,141.312,141.3,141.312,78500000.0
2006-02-20 06:06:00,141.301,141.305,141.292,141.3,128000001.0
2006-02-20 06:07:00,141.293,141.308,141.287,141.293,115099999.0
2006-02-20 06:08:00,141.3,141.3,141.283,141.291,55199999.0
2006-02-20 06:09:00,141.285,141.295,141.285,141.288,48000000.0
2006-02-20 06:10:00,141.29,141.29,141.285,141.285,87900000.0
2006-02-20 06:11:00,141.288,141.305,141.28,141.305,97499999.0
2006-02-20 06:12:00,141.307,141.307,141.29,141.291,86300002.0
2006-02-20 06:13:00,141.278,141.279,141.264,141.268,45299999.0
2006-02-20 06:14:00,141.275,141.276,141.254,141.254,32200000.0
2006-02-20 06:15:00,141.271,141.291,141.271,141.291,107900002.0
2006-02-20 06:16:00,141.298,141.305,141.287,141.3,105300000.0
2006-02-20 06:17:00,141.304,141.31,141.3,141.308,31300000.0
2006-02-20 06:18:00,141.306,141.306,141.293,141.3,65100000.0
2006-02-20 06:19:00,141.302,141.302,141.281,141.294,130199999.0
2006-02-20 06:20:00,141.295,141.305,141.295,141.305,29500001.0
2006-02-20 06:21:00,141.303,141.308,141.3,141.302,51999999.0
2006-02-20 06:22:00,141.296,141.309,141.296,141.3,74299998.0
2006-02-20 06:23:00,141.305,141.311,141.294,141.297,98800001.0
2006-02-20 06:24:00,141.296,141.305,141.29,141.305,95900000.0
2006-02-20 06:25:00,141.313,141.313,141.3,141.308,83299999.0
2006-02-20 06:26:00,141.308,141.314,141.306,141.306,59500000.0
2006-02-20 06:27:00,141.306,141.306,141.292,141.298,94800000.0
2006-02-20 06:28:00,141.303,141.32,141.299,141.312,112000002.0
2006-02-20 06:29:00,141.316,141.316,141.309,141.309,33500001.0
2006-02-20 06:30:00,141.302,141.307,141.295,141.295,34600000.0
2006-02-20 06:31:00,141.306,141.308,141.302,141.306,122100001.0
2006-02-20 06:32:00,141.306,141.313,141.298,141.3,88000000.0
2006-02-20 06:33:00,141.292,141.304,141.29,141.3,60700000.0
2006-02-20 06:34:00,141.303,141.303,141.292,141.298,89300001.0
2006-02-20 06:35:00,141.3,141.307,141.3,141.303,35500000.0
2006-02-20 06:36:00,141.311,141.311,141.296,141.299,16400000.0
2006-02-20 06:37:00,141.291,141.302,141.285,141.289,98699999.0
2006-02-20 06:38:00,141.293,141.293,141.287,141.293,65500001.0
2006-02-20 06:39:00,141.31,141.317,141.309,141.312,69200001.0
2006-02-20 06:40:00,141.304,141.343,141.304,141.334,145299997.0
2006-02-20 06:41:00,141.333,141.346,141.333,141.343,102299999.0
2006-02-20 06:42:00,141.343,141.357,141.343,141.348,29800000.0
2006-02-20 06:43:00,141.356,141.368,141.356,141.359,110600000.0
2006-02-20 06:44:00,141.365,141.365,141.35,141.35,70400000.0
2006-02-20 06:45:00,141.365,141.365,141.349,141.352,62300000.0
2006-02-20 06:46:00,141.348,141.363,141.343,141.348,98300002.0
2006-02-20 06:47:00,141.354,141.364,141.347,141.359,205200002.0
2006-02-20 06:48:00,141.371,141.375,141.365,141.372,94400002.0
2006-02-20 06:49:00,141.375,141.379,141.37,141.379,126699997.0
2006-02-20 06:50:00,141.375,141.375,141.362,141.369,61800001.0
2006-02-20 06:51:00,141.365,141.375,141.359,141.362,91599999.0
2006-02-20 06:52:00,141.361,141.385,141.361,141.369,133900000.0
2006-02-20 06:53:00,141.375,141.378,141.364,141.378,82299999.0
2006-02-20 06:54:00,141.372,141.376,141.365,141.365,77299999.0
2006-02-20 06:55:00,141.366,141.375,141.366,141.369,132400001.0
2006-02-20 06:56:00,141.377,141.379,141.366,141.372,112700000.0
2006-02-20 06:57:00,141.367,141.368,141.357,141.368,58200001.0
2006-02-20 06:58:00,141.37,141.378,141.366,141.378,152299998.0
2006-02-20 06:59:00,141.376,141.376,141.369,141.369,143499997.0
2006-02-20 07:00:00,141.368,141.368,141.353,141.367,53800000.0
2006-02-20 07:01:00,141.373,141.404,141.373,141.4,41000000.0
2006-02-20 07:02:00,141.398,141.41,141.398,141.402,44300000.0
2006-02-20 07:03:00,141.405,141.408,141.398,141.408,131400000.0
2006-02-20 07:04:00,141.408,141.417,141.402,141.417,122699998.0
2006-02-20 07:05:00,141.403,141.413,141.383,141.39,165699997.0
2006-02-20 07:06:00,141.393,141.407,141.393,141.405,119400000.0
2006-02-20 07:07:00,141.413,141.428,141.413,141.428,139600003.0
2006-02-20 07:08:00,141.43,141.448,141.428,141.448,67200000.0
2006-02-20 07:09:00,141.45,141.465,141.444,141.46,86699999.0
2006-02-20 07:10:00,141.455,141.462,141.454,141.46,76799999.0
2006-02-20 07:11:00,141.451,141.451,141.43,141.432,140899999.0
2006-02-20 07:12:00,141.428,141.428,141.422,141.422,80700000.0
2006-02-20 07:13:00,141.421,141.425,141.419,141.425,80700002.0
2006-02-20 07:14:00,141.416,141.416,141.406,141.416,55600000.0
2006-02-20 07:15:00,141.4,141.404,141.39,141.39,85200001.0
2006-02-20 07:16:00,141.393,141.406,141.393,141.393,41400000.0
2006-02-20 07:17:00,141.389,141.4,141.382,141.4,39500000.0
2006-02-20 07:18:00,141.398,141.404,141.398,141.404,61100000.0
2006-02-20 07:19:00,141.401,141.403,141.398,141.398,131800002.0
2006-02-20 07:20:00,141.39,141.408,141.39,141.402,52000000.0
2006-02-20 07:21:00,141.391,141.408,141.391,141.394,85600001.0
2006-02-20 07:22:00,141.399,141.404,141.397,141.397,70100000.0
2006-02-20 07:23:00,141.402,141.402,141.393,141.4,72300000.0
2006-02-20 07:24:00,141.393,141.4,141.386,141.4,166100003.0
2006-02-20 07:25:00,141.394,141.399,141.385,141.385,99900000.0
2006-02-20 07:26:00,141.39,141.395,141.382,141.382,64000000.0
2006-02-20 07:27:00,141.384,141.39,141.38,141.38,91500000.0
2006-02-20 07:28:00,141.39,141.39,141.38,141.38,104799997.0
2006-02-20 07:29:00,141.375,141.385,141.375,141.38,108299999.0
2006-02-20 07:30:00,141.38,141.388,141.38,141.388,26900000.0
2006-02-20 07:31:00,141.388,141.389,141.381,141.384,55199999.0
2006-02-20 07:32:00,141.377,141.386,141.374,141.377,67100002.0
2006-02-20 07:33:00,141.366,141.378,141.357,141.378,102600000.0
2006-02-20 07:34:00,141.382,141.382,141.363,141.375,153400000.0
2006-02-20 07:35:00,141.369,141.369,141.35,141.36,70999998.0
2006-02-20 07:36:00,141.364,141.371,141.358,141.358,87300000.0
2006-02-20 07:37:00,141.364,141.375,141.364,141.367,72999999.0
2006-02-20 07:38:00,141.367,141.371,141.367,141.371,65500000.0
2006-02-20 07:39:00,141.35,141.363,141.348,141.354,141200002.0
2006-02-20 07:40:00,141.347,141.356,141.341,141.352,89300001.0
2006-02-20 07:41:00,141.342,141.344,141.336,141.341,56000000.0
2006-02-20 07:42:00,141.341,141.356,141.341,141.356,14400000.0
2006-02-20 07:43:00,141.359,141.36,141.342,141.358,90899998.0
2006-02-20 07:44:00,141.355,141.362,141.347,141.36,104700000.0
2006-02-20 07:45:00,141.348,141.354,141.342,141.342,103899999.0
2006-02-20 07:46:00,141.347,141.347,141.346,141.346,69499998.0
2006-02-20 07:47:00,141.348,141.351,141.337,141.339,114299999.0
2006-02-20 07:48:00,141.339,141.35,141.339,141.339,86399998.0
2006-02-20 07:49:00,141.338,141.345,141.336,141.336,82300000.0
2006-02-20 07:50:00,141.343,141.346,141.33,141.346,42700000.0
2006-02-20 07:51:00,141.345,141.355,141.341,141.355,45000001.0
2006-02-20 07:52:00,141.36,141.368,141.346,141.346,84499997.0
2006-02-20 07:53:00,141.35,141.359,141.35,141.359,73500000.0
2006-02-20 07:54:00,141.352,141.379,141.352,141.377,88300000.0
2006-02-20 07:55:00,141.387,141.408,141.387,141.405,62100001.0
2006-02-20 07:56:00,141.402,141.402,141.384,141.384,54400001.0
2006-02-20 07:57:00,141.386,141.415,141.386,141.415,55500000.0
2006-02-20 07:58:00,141.437,141.44,141.424,141.424,132000002.0
2006-02-20 07:59:00,141.413,141.445,141.413,141.445,82900000.0
2006-02-20 08:00:00,141.437,141.444,141.431,141.444,67799999.0
2006-02-20 08:01:00,141.457,141.458,141.434,141.434,84699999.0
2006-02-20 08:02:00,141.428,141.432,141.421,141.421,184499995.0
2006-02-20 08:03:00,141.424,141.444,141.424,141.442,68799999.0
2006-02-20 08:04:00,141.452,141.457,141.42,141.449,212800001.0
2006-02-20 08:05:00,141.462,141.468,141.454,141.46,59500000.0
2006-02-20 08:06:00,141.458,141.458,141.441,141.447,97499997.0
2006-02-20 08:07:00,141.435,141.457,141.43,141.451,90899999.0
2006-02-20 08:08:00,141.454,141.454,141.452,141.452,35600001.0
2006-02-20 08:09:00,141.45,141.453,141.442,141.442,72800000.0
2006-02-20 08:10:00,141.442,141.442,141.418,141.428,71900002.0
2006-02-20 08:11:00,141.438,141.439,141.43,141.439,106499997.0
2006-02-20 08:12:00,141.438,141.443,141.426,141.441,53899999.0
2006-02-20 08:13:00,141.451,141.46,141.439,141.46,80099998.0
2006-02-20 08:14:00,141.462,141.465,141.459,141.465,66000000.0
2006-02-20 08:15:00,141.464,141.471,141.463,141.471,49000000.0
2006-02-20 08:16:00,141.476,141.477,141.471,141.474,32000000.0
2006-02-20 08:17:00,141.46,141.467,141.457,141.462,86999999.0
2006-02-20 08:18:00,141.459,141.467,141.446,141.452,139799999.0
2006-02-20 08:19:00,141.448,141.452,141.443,141.452,109299999.0
2006-02-20 08:20:00,141.448,141.448,141.44,141.44,22700000.0
2006-02-20 08:21:00,141.44,141.454,141.438,141.438,183299997.0
2006-02-20 08:22:00,141.436,141.455,141.436,141.455,33500000.0
2006-02-20 08:23:00,141.449,141.449,141.432,141.433,97100000.0
2006-02-20 08:24:00,141.428,141.434,141.424,141.434,109999998.0
2006-02-20 08:25:00,141.43,141.43,141.423,141.423,18400000.0
2006-02-20 08:26:00,141.433,141.441,141.432,141.432,77600002.0
2006-02-20 08:27:00,141.428,141.437,141.425,141.425,79500001.0
2006-02-20 08:28:00,141.439,141.458,141.435,141.435,88200000.0
2006-02-20 08:29:00,141.445,141.448,141.444,141.445,48599999.0
2006-02-20 08:30:00,141.445,141.451,141.442,141.445,98500001.0
2006-02-20 08:31:00,141.45,141.455,141.443,141.443,46800000.0
2006-02-20 08:32:00,141.434,141.454,141.434,141.445,33900000.0
2006-02-20 08:33:00,141.443,141.451,141.44,141.44,125100001.0
2006-02-20 08:34:00,141.436,141.453,141.436,141.453,58000000.0
2006-02-20 08:35:00,141.444,141.446,141.435,141.436,125399998.0
2006-02-20 08:36:00,141.446,141.463,141.446,141.458,178800003.0
2006-02-20 08:37:00,141.466,141.471,141.452,141.452,85200001.0
2006-02-20 08:38:00,141.452,141.457,141.451,141.451,47200000.0
2006-02-20 08:39:00,141.454,141.465,141.453,141.457,69100001.0
2006-02-20 08:40:00,141.454,141.458,141.447,141.454,95999999.0
2006-02-20 08:41:00,141.444,141.452,141.431,141.431,155500000.0
2006-02-20 08:42:00,141.431,141.452,141.431,141.452,91900000.0
2006-02-20 08:43:00,141.448,141.45,141.44,141.445,77299998.0
2006-02-20 08:44:00,141.441,141.444,141.429,141.444,160900003.0
2006-02-20 08:45:00,141.447,141.447,141.43,141.43,75599999.0
2006-02-20 08:46:00,141.421,141.424,141.42,141.42,39200000.0
2006-02-20 08:47:00,141.41,141.411,141.394,141.394,164100000.0
2006-02-20 08:48:00,141.395,141.397,141.387,141.395,70600001.0
2006-02-20 08:49:00,141.389,141.42,141.389,141.416,70400001.0
2006-02-20 08:50:00,141.427,141.429,141.423,141.429,47899999.0
2006-02-20 08:51:00,141.424,141.426,141.412,141.417,58100000.0
2006-02-20 08:52:00,141.404,141.404,141.381,141.396,66200000.0
2006-02-20 08:53:00,141.396,141.397,141.388,141.397,85699999.0
2006-02-20 08:54:00,141.395,141.395,141.381,141.388,114300000.0
2006-02-20 08:55:00,141.397,141.397,141.389,141.393,83200000.0
2006-02-20 08:56:00,141.395,141.395,141.384,141.386,104599998.0
2006-02-20 08:57:00,141.393,141.404,141.391,141.393,122200000.0
2006-02-20 08:58:00,141.393,141.401,141.388,141.392,120099999.0
2006-02-20 08:59:00,141.398,141.416,141.387,141.416,115900001.0
2006-02-20 09:00:00,141.412,141.412,141.384,141.384,70600000.0
2006-02-20 09:01:00,141.384,141.388,141.368,141.377,227199994.0
2006-02-20 09:02:00,141.365,141.374,141.364,141.373,42800000.0
2006-02-20 09:03:00,141.376,141.376,141.368,141.369,116800000.0
2006-02-20 09:04:00,141.366,141.369,141.351,141.355,70700000.0
2006-02-20 09:05:00,141.346,141.358,141.339,141.358,71999998.0
2006-02-20 09:06:00,141.362,141.369,141.354,141.362,116500003.0
2006-02-20 09:07:00,141.369,141.374,141.353,141.365,138699999.0
2006-02-20 09:08:00,141.368,141.374,141.367,141.373,117199997.0
2006-02-20 09:09:00,141.374,141.381,141.362,141.369,112200000.0
2006-02-20 09:10:00,141.352,141.362,141.351,141.362,59000000.0
2006-02-20 09:11:00,141.368,141.368,141.349,141.368,115200000.0
2006-02-20 09:12:00,141.365,141.373,141.363,141.373,87900001.0
2006-02-20 09:13:00,141.374,141.381,141.361,141.377,125299998.0
2006-02-20 09:14:00,141.38,141.397,141.38,141.397,257399997.0
2006-02-20 09:15:00,141.401,141.402,141.385,141.39,71799999.0
2006-02-20 09:16:00,141.39,141.394,141.363,141.367,178600000.0
2006-02-20 09:17:00,141.352,141.367,141.352,141.367,14000000.0
2006-02-20 09:18:00,141.363,141.366,141.351,141.358,102699997.0
2006-02-20 09:19:00,141.343,141.357,141.333,141.334,100100000.0
2006-02-20 09:20:00,141.308,141.308,141.28,141.282,80399999.0
2006-02-20 09:21:00,141.278,141.278,141.263,141.263,44199999.0
2006-02-20 09:22:00,141.266,141.27,141.259,141.266,86800000.0
2006-02-20 09:23:00,141.265,141.284,141.261,141.276,156900003.0
2006-02-20 09:24:00,141.271,141.283,141.262,141.262,89400000.0
2006-02-20 09:25:00,141.248,141.248,141.237,141.237,110200002.0
2006-02-20 09:26:00,141.232,141.238,141.225,141.228,80800000.0
2006-02-20 09:27:00,141.231,141.233,141.219,141.233,75700000.0
2006-02-20 09:28:00,141.221,141.236,141.214,141.235,139099996.0
2006-02-20 09:29:00,141.237,141.27,141.237,141.27,113500002.0
2006-02-20 09:30:00,141.267,141.273,141.263,141.265,43700000.0
2006-02-20 09:31:00,141.268,141.275,141.259,141.275,193899997.0
2006-02-20 09:32:00,141.258,141.266,141.251,141.251,85800000.0
2006-02-20 09:33:00,141.234,141.234,141.228,141.23,63399999.0
2006-02-20 09:34:00,141.235,141.263,141.235,141.249,145400000.0
2006-02-20 09:35:00,141.242,141.259,141.24,141.254,148300003.0
2006-02-20 09:36:00,141.266,141.27,141.257,141.27,68300000.0
2006-02-20 09:37:00,141.264,141.264,141.247,141.256,97700001.0
2006-02-20 09:38:00,141.252,141.256,141.249,141.256,52300000.0
2006-02-20 09:39:00,141.26,141.266,141.235,141.235,111200001.0
2006-02-20 09:40:00,141.241,141.25,141.237,141.237,57200000.0
2006-02-20 09:41:00,141.244,141.255,141.243,141.243,27400000.0
2006-02-20 09:42:00,141.241,141.255,141.233,141.253,88899999.0
2006-02-20 09:43:00,141.248,141.273,141.248,141.269,64600000.0
2006-02-20 09:44:00,141.275,141.297,141.275,141.289,46700000.0
2006-02-20 09:45:00,141.293,141.293,141.286,141.287,111299997.0
2006-02-20 09:46:00,141.288,141.3,141.286,141.3,56000000.0
2006-02-20 09:47:00,141.301,141.303,141.292,141.292,72700001.0
2006-02-20 09:48:00,141.287,141.298,141.287,141.287,61700000.0
2006-02-20 09:49:00,141.286,141.301,141.279,141.29,186699998.0
2006-02-20 09:50:00,141.292,141.302,141.292,141.297,138000001.0
2006-02-20 09:51:00,141.297,141.297,141.274,141.278,98100001.0
2006-02-20 09:52:00,141.275,141.288,141.275,141.278,111400001.0
2006-02-20 09:53:00,141.292,141.304,141.292,141.304,44300000.0
2006-02-20 09:54:00,141.313,141.32,141.304,141.317,75199998.0
2006-02-20 09:55:00,141.305,141.305,141.278,141.289,58600000.0
2006-02-20 09:56:00,141.28,141.28,141.26,141.269,134100001.0
2006-02-20 09:57:00,141.254,141.259,141.241,141.259,27200000.0
2006-02-20 09:58:00,141.263,141.267,141.23,141.23,87999999.0
2006-02-20 09:59:00,141.239,141.247,141.236,141.247,52800001.0
2006-02-20 10:00:00,141.239,141.239,141.219,141.226,33100000.0
2006-02-20 10:01:00,141.211,141.211,141.196,141.201,65199999.0
2006-02-20 10:02:00,141.192,141.202,141.185,141.195,122499998.0
2006-02-20 10:03:00,141.184,141.189,141.174,141.188,115599998.0
2006-02-20 10:04:00,141.194,141.208,141.185,141.185,76000000.0
2006-02-20 10:05:00,141.184,141.186,141.184,141.186,10400000.0
2006-02-20 10:06:00,141.187,141.198,141.183,141.192,129299999.0
2006-02-20 10:07:00,141.188,141.189,141.18,141.18,71499999.0
2006-02-20 10:08:00,141.185,141.185,141.181,141.181,23500000.0
2006-02-20 10:09:00,141.187,141.188,141.18,141.185,68700000.0
2006-02-20 10:10:00,141.191,141.194,141.182,141.191,48500000.0
2006-02-20 10:11:00,141.197,141.23,141.197,141.218,86300000.0
2006-02-20 10:12:00,141.214,141.214,141.195,141.195,123599999.0
2006-02-20 10:13:00,141.193,141.199,141.191,141.197,115899998.0
2006-02-20 10:14:00,141.195,141.212,141.195,141.205,47799999.0
2006-02-20 10:15:00,141.207,141.218,141.198,141.205,167200002.0
2006-02-20 10:16:00,141.207,141.221,141.204,141.21,78999999.0
2006-02-20 10:17:00,141.207,141.207,141.183,141.183,58900000.0
2006-02-20 10:18:00,141.188,141.208,141.188,141.197,91600003.0
2006-02-20 10:19:00,141.186,141.195,141.173,141.195,109100002.0
2006-02-20 10:20:00,141.192,141.2,141.171,141.2,158400001.0
2006-02-20 10:21:00,141.203,141.218,141.191,141.216,45900000.0
2006-02-20 10:22:00,141.206,141.207,141.181,141.207,109099998.0
2006-02-20 10:23:00,141.188,141.195,141.176,141.177,94400000.0
2006-02-20 10:24:00,141.185,141.204,141.185,141.201,45300000.0
2006-02-20 10:25:00,141.202,141.213,141.192,141.213,79399999.0
2006-02-20 10:26:00,141.205,141.205,141.189,141.192,93200001.0
2006-02-20 10:27:00,141.188,141.195,141.188,141.195,7500000.0
2006-02-20 10:28:00,141.164,141.175,141.163,141.173,106300003.0
2006-02-20 10:29:00,141.177,141.178,141.167,141.178,102799998.0
2006-02-20 10:30:00,141.185,141.191,141.181,141.187,106900000.0
2006-02-20 10:31:00,141.183,141.191,141.172,141.183,127799999.0
2006-02-20 10:32:00,141.185,141.185,141.17,141.17,115700002.0
2006-02-20 10:33:00,141.159,141.179,141.159,141.177,137300001.0
2006-02-20 10:34:00,141.156,141.156,141.13,141.13,68399999.0
2006-02-20 10:35:00,141.145,141.157,141.145,141.155,94700000.0
2006-02-20 10:36:00,141.156,141.162,141.145,141.153,82600000.0
2006-02-20 10:37:00,141.158,141.16,141.138,141.148,138999999.0
2006-02-20 10:38:00,141.153,141.164,141.141,141.141,110199998.0
2006-02-20 10:39:00,141.138,141.148,141.134,141.141,79600000.0
2006-02-20 10:40:00,141.131,141.132,141.108,141.111,49700000.0
2006-02-20 10:41:00,141.089,141.103,141.088,141.103,67400000.0
2006-02-20 10:42:00,141.101,141.114,141.087,141.092,161899997.0
2006-02-20 10:43:00,141.102,141.111,141.097,141.1,126600000.0
2006-02-20 10:44:00,141.102,141.12,141.093,141.105,180599999.0
2006-02-20 10:45:00,141.1,141.131,141.1,141.127,120100001.0
2006-02-20 10:46:00,141.136,141.144,141.127,141.13,72900000.0
2006-02-20 10:47:00,141.124,141.124,141.117,141.117,49699998.0
2006-02-20 10:48:00,141.11,141.129,141.107,141.122,173000004.0
2006-02-20 10:49:00,141.135,141.148,141.129,141.133,102099998.0
2006-02-20 10:50:00,141.12,141.123,141.098,141.098,123400002.0
2006-02-20 10:51:00,141.105,141.107,141.096,141.107,95299998.0
2006-02-20 10:52:00,141.103,141.12,141.103,141.105,77499999.0
2006-02-20 10:53:00,141.11,141.116,141.102,141.102,83899999.0
2006-02-20 10:54:00,141.113,141.132,141.11,141.132,195299997.0
2006-02-20 10:55:00,141.141,141.144,141.119,141.129,133699999.0
2006-02-20 10:56:00,141.145,141.153,141.135,141.135,73900001.0
2006-02-20 10:57:00,141.128,141.128,141.115,141.127,75000001.0
2006-02-20 10:58:00,141.135,141.154,141.135,141.153,49399998.0
2006-02-20 10:59:00,141.171,141.171,141.119,141.12,165899999.0
2006-02-20 11:00:00,141.126,141.126,141.1,141.1,50400001.0
2006-02-20 11:01:00,141.095,141.103,141.083,141.103,92900001.0
2006-02-20 11:02:00,141.1,141.113,141.094,141.113,139600003.0
2006-02-20 11:03:00,141.109,141.109,141.095,141.095,78899998.0
2006-02-20 11:04:00,141.095,141.1,141.088,141.088,103299997.0
2006-02-20 11:05:00,141.094,141.101,141.082,141.101,50400000.0
2006-02-20 11:06:00,141.111,141.111,141.099,141.103,91999999.0
2006-02-20 11:07:00,141.106,141.114,141.095,141.095,114899997.0
2006-02-20 11:08:00,141.098,141.108,141.098,141.104,89699999.0
2006-02-20 11:09:00,141.12,141.133,141.12,141.129,60399998.0
2006-02-20 11:10:00,141.133,141.141,141.121,141.137,142100004.0
2006-02-20 11:11:00,141.152,141.152,141.141,141.141,161999998.0
2006-02-20 11:12:00,141.142,141.142,141.119,141.125,136200003.0
2006-02-20 11:13:00,141.122,141.126,141.118,141.121,92399999.0
2006-02-20 11:14:00,141.115,141.15,141.115,141.15,87800000.0
2006-02-20 11:15:00,141.143,141.164,141.143,141.164,57500001.0
2006-02-20 11:16:00,141.167,141.174,141.157,141.168,124100000.0
2006-02-20 11:17:00,141.172,141.172,141.136,141.148,175800002.0
2006-02-20 11:18:00,141.152,141.158,141.139,141.142,148800002.0
2006-02-20 11:19:00,141.149,141.152,141.146,141.151,80999999.0
2006-02-20 11:20:00,141.148,141.15,141.14,141.14,110499999.0
2006-02-20 11:21:00,141.14,141.14,141.128,141.133,100599999.0
2006-02-20 11:22:00,141.134,141.137,141.132,141.132,61800000.0
2006-02-20 11:23:00,141.125,141.137,141.117,141.137,94200001.0
2006-02-20 11:24:00,141.149,141.149,141.13,141.135,110999998.0
2006-02-20 11:25:00,141.141,141.162,141.141,141.162,118999999.0
2006-02-20 11:26:00,141.159,141.161,141.153,141.153,188099999.0
2006-02-20 11:27:00,141.155,141.175,141.155,141.172,95100000.0
2006-02-20 11:28:00,141.177,141.192,141.174,141.184,92700000.0
2006-02-20 11:29:00,141.19,141.19,141.171,141.178,83399998.0
2006-02-20 11:30:00,141.179,141.179,141.163,141.164,80500000.0
2006-02-20 11:31:00,141.163,141.18,141.159,141.172,72099999.0
2006-02-20 11:32:00,141.167,141.167,141.156,141.157,45600000.0
2006-02-20 11:33:00,141.164,141.164,141.153,141.159,86399999.0
2006-02-20 11:34:00,141.17,141.176,141.166,141.176,91400000.0
2006-02-20 11:35:00,141.168,141.184,141.162,141.162,161300000.0
2006-02-20 11:36:00,141.176,141.176,141.16,141.166,108100001.0
2006-02-20 11:37:00,141.163,141.163,141.136,141.14,57300000.0
2006-02-20 11:38:00,141.145,141.161,141.144,141.158,105099998.0
2006-02-20 11:39:00,141.161,141.166,141.15,141.164,71400000.0
2006-02-20 11:40:00,141.158,141.164,141.154,141.16,32000000.0
2006-02-20 11:41:00,141.16,141.168,141.15,141.156,149800002.0
2006-02-20 11:42:00,141.155,141.162,141.154,141.155,63499999.0
2006-02-20 11:43:00,141.16,141.16,141.15,141.157,91799999.0
2006-02-20 11:44:00,141.169,141.171,141.16,141.164,86700001.0
2006-02-20 11:45:00,141.164,141.171,141.155,141.161,110200001.0
2006-02-20 11:46:00,141.159,141.171,141.159,141.165,93499998.0
2006-02-20 11:47:00,141.165,141.173,141.158,141.16,112999997.0
2006-02-20 11:48:00,141.167,141.169,141.16,141.165,93599999.0
2006-02-20 11:49:00,141.16,141.166,141.155,141.159,129300000.0
2006-02-20 11:50:00,141.147,141.161,141.147,141.16,146900002.0
2006-02-20 11:51:00,141.154,141.17,141.154,141.17,63200001.0
2006-02-20 11:52:00,141.156,141.169,141.156,141.163,109000003.0
2006-02-20 11:53:00,141.162,141.174,141.159,141.163,101200000.0
2006-02-20 11:54:00,141.159,141.159,141.148,141.152,128000000.0
2006-02-20 11:55:00,141.157,141.17,141.153,141.16,146399999.0
2006-02-20 11:56:00,141.162,141.162,141.15,141.15,111100002.0
2006-02-20 11:57:00,141.147,141.161,141.143,141.161,83000000.0
2006-02-20 11:58:00,141.159,141.164,141.151,141.162,65200000.0
2006-02-20 11:59:00,141.159,141.163,141.15,141.152,104699999.0
2006-02-20 12:00:00,141.145,141.156,141.145,141.148,146799999.0
2006-02-20 12:01:00,141.151,141.151,141.142,141.142,119900002.0
2006-02-20 12:02:00,141.138,141.141,141.125,141.127,82400001.0
2006-02-20 12:03:00,141.129,141.129,141.119,141.122,101600000.0
2006-02-20 12:04:00,141.119,141.119,141.103,141.115,87100000.0
2006-02-20 12:05:00,141.109,141.12,141.108,141.108,76300000.0
2006-02-20 12:06:00,141.112,141.132,141.112,141.118,107500002.0
2006-02-20 12:07:00,141.112,141.132,141.112,141.132,150100000.0
2006-02-20 12:08:00,141.135,141.141,141.134,141.134,99199998.0
2006-02-20 12:09:00,141.134,141.134,141.125,141.125,72300000.0
2006-02-20 12:10:00,141.132,141.132,141.118,141.127,84999999.0
2006-02-20 12:11:00,141.135,141.14,141.134,141.14,55200000.0
2006-02-20 12:12:00,141.131,141.131,141.117,141.12,79899997.0
2006-02-20 12:13:00,141.121,141.126,141.12,141.12,98200000.0
2006-02-20 12:14:00,141.116,141.116,141.101,141.107,100700000.0
2006-02-20 12:15:00,141.096,141.112,141.09,141.095,128599998.0
2006-02-20 12:16:00,141.093,141.107,141.088,141.104,104200000.0
2006-02-20 12:17:00,141.101,141.103,141.091,141.1,123099997.0
2006-02-20 12:18:00,141.1,141.1,141.095,141.095,112499999.0
2006-02-20 12:19:00,141.095,141.124,141.095,141.124,128100000.0
2006-02-20 12:20:00,141.122,141.13,141.117,141.117,84999999.0
2006-02-20 12:21:00,141.117,141.13,141.114,141.115,239600002.0
2006-02-20 12:22:00,141.124,141.124,141.118,141.118,9600000.0
2006-02-20 12:23:00,141.129,141.138,141.125,141.125,107100000.0
2006-02-20 12:24:00,141.131,141.138,141.126,141.136,91400000.0
2006-02-20 12:25:00,141.143,141.152,141.14,141.152,23100000.0
2006-02-20 12:26:00,141.152,141.174,141.152,141.17,50600000.0
2006-02-20 12:27:00,141.176,141.194,141.176,141.19,52000000.0
2006-02-20 12:28:00,141.188,141.188,141.169,141.175,88600000.0
2006-02-20 12:29:00,141.17,141.174,141.162,141.165,85899999.0
2006-02-20 12:30:00,141.165,141.179,141.165,141.173,80000000.0
2006-02-20 12:31:00,141.166,141.169,141.157,141.165,85700002.0
2006-02-20 12:32:00,141.166,141.166,141.144,141.144,53399999.0
2006-02-20 12:33:00,141.151,141.158,141.149,141.151,69300000.0
2006-02-20 12:34:00,141.16,141.16,141.153,141.155,91900001.0
2006-02-20 12:35:00,141.156,141.164,141.147,141.147,52400000.0
2006-02-20 12:36:00,141.15,141.155,141.145,141.15,72500002.0
2006-02-20 12:37:00,141.15,141.15,141.145,141.145,62400001.0
2006-02-20 12:38:00,141.143,141.155,141.143,141.145,112899999.0
2006-02-20 12:39:00,141.15,141.152,141.148,141.15,86699998.0
2006-02-20 12:40:00,141.15,141.15,141.14,141.15,31899999.0
2006-02-20 12:41:00,141.14,141.153,141.14,141.15,95799999.0
2006-02-20 12:42:00,141.148,141.153,141.139,141.139,86600000.0
2006-02-20 12:43:00,141.141,141.145,141.132,141.145,83300001.0
2006-02-20 12:44:00,141.135,141.137,141.121,141.121,68400000.0
2006-02-20 12:45:00,141.134,141.134,141.114,141.114,72400000.0
2006-02-20 12:46:00,141.121,141.131,141.119,141.128,42300000.0
2006-02-20 12:47:00,141.124,141.13,141.121,141.127,58599999.0
2006-02-20 12:48:00,141.136,141.136,141.113,141.128,94000001.0
2006-02-20 12:49:00,141.127,141.13,141.117,141.121,96100000.0
2006-02-20 12:50:00,141.125,141.129,141.117,141.121,120700002.0
2006-02-20 12:51:00,141.136,141.155,141.136,141.151,82099998.0
2006-02-20 12:52:00,141.148,141.148,141.124,141.124,75100000.0
2006-02-20 12:53:00,141.128,141.128,141.109,141.111,129000004.0
2006-02-20 12:54:00,141.102,141.124,141.102,141.122,115200000.0
2006-02-20 12:55:00,141.125,141.127,141.111,141.114,81799999.0
2006-02-20 12:56:00,141.112,141.113,141.088,141.088,73999999.0
2006-02-20 12:57:00,141.089,141.099,141.082,141.09,47200000.0
2006-02-20 12:58:00,141.093,141.1,141.093,141.094,112800000.0
2006-02-20 12:59:00,141.083,141.083,141.05,141.05,53800000.0
2006-02-20 13:00:00,141.051,141.063,141.049,141.063,135399999.0
2006-02-20 13:01:00,141.057,141.065,141.039,141.044,136799999.0
2006-02-20 13:02:00,141.035,141.042,141.03,141.03,72800000.0
2006-02-20 13:03:00,141.031,141.033,141.025,141.025,145800004.0
2006-02-20 13:04:00,141.027,141.03,141.025,141.03,75199998.0
2006-02-20 13:05:00,141.027,141.057,141.027,141.05,29600000.0
2006-02-20 13:06:00,141.045,141.074,141.039,141.074,64000000.0
2006-02-20 13:07:00,141.074,141.074,141.05,141.05,29800000.0
2006-02-20 13:08:00,141.053,141.062,141.053,141.06,104400001.0
2006-02-20 13:09:00,141.056,141.064,141.047,141.064,97099997.0
2006-02-20 13:10:00,141.056,141.056,141.046,141.047,165000002.0
2006-02-20 13:11:00,141.045,141.05,141.036,141.039,155300000.0
2006-02-20 13:12:00,141.044,141.055,141.044,141.045,57100000.0
2006-02-20 13:13:00,141.042,141.062,141.036,141.062,92900000.0
2006-02-20 13:14:00,141.051,141.053,141.03,141.035,87100000.0
2006-02-20 13:15:00,141.029,141.036,141.025,141.035,125100002.0
2006-02-20 13:16:00,141.023,141.023,141.009,141.016,80099998.0
2006-02-20 13:17:00,141.022,141.038,141.022,141.038,19300000.0
2006-02-20 13:18:00,141.046,141.046,141.029,141.035,69299999.0
2006-02-20 13:19:00,141.032,141.039,141.032,141.035,25700000.0
2006-02-20 13:20:00,141.039,141.039,141.027,141.027,18800000.0
2006-02-20 13:21:00,141.023,141.034,141.023,141.032,62000001.0
2006-02-20 13:22:00,141.035,141.035,141.03,141.035,41400000.0
2006-02-20 13:23:00,141.038,141.049,141.031,141.035,67400000.0
2006-02-20 13:24:00,141.037,141.046,141.036,141.046,80400000.0
2006-02-20 13:25:00,141.041,141.048,141.037,141.045,109300002.0
2006-02-20 13:26:00,141.047,141.06,141.047,141.06,99400000.0
2006-02-20 13:27:00,141.06,141.063,141.06,141.06,43500000.0
2006-02-20 13:28:00,141.052,141.08,141.052,141.08,139800000.0
2006-02-20 13:29:00,141.082,141.092,141.081,141.092,56999999.0
2006-02-20 13:30:00,141.093,141.093,141.082,141.085,59999998.0
2006-02-20 13:31:00,141.08,141.091,141.08,141.091,94799999.0
2006-02-20 13:32:00,141.075,141.105,141.075,141.1,110200002.0
2006-02-20 13:33:00,141.112,141.112,141.098,141.101,181599998.0
2006-02-20 13:34:00,141.097,141.11,141.095,141.103,108300000.0
2006-02-20 13:35:00,141.09,141.102,141.088,141.096,79900001.0
2006-02-20 13:36:00,141.094,141.094,141.091,141.091,17200000.0
2006-02-20 13:37:00,141.084,141.095,141.081,141.088,107899997.0
2006-02-20 13:38:00,141.082,141.09,141.082,141.082,95800000.0
2006-02-20 13:39:00,141.084,141.09,141.084,141.085,149399999.0
2006-02-20 13:40:00,141.082,141.091,141.082,141.087,23000000.0
2006-02-20 13:41:00,141.093,141.093,141.086,141.093,67199999.0
2006-02-20 13:42:00,141.094,141.101,141.092,141.1,94099997.0
2006-02-20 13:43:00,141.1,141.1,141.09,141.093,111499999.0
2006-02-20 13:44:00,141.09,141.097,141.09,141.09,83400000.0
2006-02-20 13:45:00,141.089,141.089,141.088,141.088,13600000.0
2006-02-20 13:46:00,141.094,141.1,141.091,141.1,86600001.0
2006-02-20 13:47:00,141.088,141.088,141.065,141.074,76400000.0
2006-02-20 13:48:00,141.075,141.077,141.064,141.072,41800000.0
2006-02-20 13:49:00,141.063,141.066,141.052,141.06,68800000.0
2006-02-20 13:50:00,141.042,141.065,141.042,141.056,75099998.0
2006-02-20 13:51:00,141.063,141.065,141.056,141.065,92700000.0
2006-02-20 13:52:00,141.058,141.058,141.051,141.053,32000000.0
2006-02-20 13:53:00,141.052,141.055,141.041,141.041,65200000.0
2006-02-20 13:54:00,141.041,141.045,141.039,141.044,97099998.0
2006-02-20 13:55:00,141.041,141.048,141.032,141.032,63999999.0
2006-02-20 13:56:00,141.028,141.035,141.028,141.031,55200000.0
2006-02-20 13:57:00,141.03,141.03,141.018,141.018,37600000.0
2006-02-20 13:58:00,141.024,141.037,141.024,141.025,33900000.0
2006-02-20 13:59:00,141.026,141.042,141.024,141.042,60900000.0
2006-02-20 14:00:00,141.05,141.05,141.033,141.038,157899998.0
2006-02-20 14:01:00,141.043,141.043,141.032,141.035,124899999.0
2006-02-20 14:02:00,141.019,141.052,141.019,141.044,87600000.0
2006-02-20 14:03:00,141.047,141.055,141.034,141.05,145099998.0
2006-02-20 14:04:00,141.06,141.069,141.06,141.069,92500001.0
2006-02-20 14:05:00,141.064,141.067,141.055,141.067,147100001.0
2006-02-20 14:06:00,141.069,141.071,141.061,141.065,68800001.0
2006-02-20 14:07:00,141.061,141.082,141.061,141.082,66700001.0
2006-02-20 14:08:00,141.085,141.091,141.076,141.088,209999997.0
2006-02-20 14:09:00,141.085,141.103,141.085,141.103,118100000.0
2006-02-20 14:10:00,141.119,141.128,141.113,141.118,103400003.0
2006-02-20 14:11:00,141.141,141.149,141.137,141.137,79100000.0
2006-02-20 14:12:00,141.14,141.141,141.129,141.129,101499998.0
2006-02-20 14:13:00,141.124,141.137,141.121,141.134,144499998.0
2006-02-20 14:14:00,141.124,141.126,141.124,141.126,12300000.0
2006-02-20 14:15:00,141.123,141.139,141.123,141.139,134100002.0
2006-02-20 14:16:00,141.132,141.133,141.124,141.133,43800000.0
2006-02-20 14:17:00,141.136,141.137,141.119,141.123,131099998.0
2006-02-20 14:18:00,141.115,141.125,141.115,141.12,122800001.0
2006-02-20 14:19:00,141.117,141.12,141.113,141.113,60000000.0
2006-02-20 14:20:00,141.11,141.11,141.071,141.077,86800000.0
2006-02-20 14:21:00,141.076,141.087,141.076,141.076,92100001.0
2006-02-20 14:22:00,141.08,141.081,141.063,141.07,169600001.0
2006-02-20 14:23:00,141.069,141.073,141.05,141.05,30800000.0
2006-02-20 14:24:00,141.05,141.053,141.029,141.042,112799999.0
2006-02-20 14:25:00,141.031,141.046,141.031,141.038,105200001.0
2006-02-20 14:26:00,141.046,141.057,141.046,141.052,110500000.0
2006-02-20 14:27:00,141.062,141.062,141.048,141.05,59500000.0
2006-02-20 14:28:00,141.053,141.072,141.053,141.072,80599999.0
2006-02-20 14:29:00,141.079,141.081,141.067,141.067,121699999.0
2006-02-20 14:30:00,141.066,141.067,141.036,141.036,62400000.0
2006-02-20 14:31:00,141.039,141.039,141.017,141.032,60799999.0
2006-02-20 14:32:00,141.029,141.043,141.024,141.037,146600000.0
2006-02-20 14:33:00,141.034,141.037,141.031,141.031,33000000.0
2006-02-20 14:34:00,141.033,141.045,141.033,141.036,96999998.0
2006-02-20 14:35:00,141.037,141.037,141.025,141.03,129400000.0
2006-02-20 14:36:00,141.025,141.036,141.022,141.033,63899999.0
2006-02-20 14:37:00,141.042,141.052,141.04,141.052,85899998.0
2006-02-20 14:38:00,141.047,141.055,141.043,141.045,194699999.0
2006-02-20 14:39:00,141.044,141.059,141.044,141.055,174799998.0
2006-02-20 14:40:00,141.052,141.052,141.032,141.034,105300000.0
2006-02-20 14:41:00,141.035,141.046,141.031,141.031,111499999.0
2006-02-20 14:42:00,141.025,141.039,141.025,141.035,88700000.0
2006-02-20 14:43:00,141.035,141.039,141.015,141.015,123000000.0
2006-02-20 14:44:00,141.022,141.031,141.022,141.031,51700000.0
2006-02-20 14:45:00,141.027,141.03,141.016,141.025,68799999.0
2006-02-20 14:46:00,141.027,141.027,141.017,141.017,72699999.0
2006-02-20 14:47:00,141.021,141.029,141.019,141.025,63800000.0
2006-02-20 14:48:00,141.033,141.045,141.03,141.035,75000000.0
2006-02-20 14:49:00,141.043,141.047,141.029,141.029,64000000.0
2006-02-20 14:50:00,141.035,141.045,141.03,141.045,86200000.0
2006-02-20 14:51:00,141.041,141.047,141.034,141.042,46400000.0
2006-02-20 14:52:00,141.034,141.047,141.034,141.045,82500000.0
2006-02-20 14:53:00,141.036,141.044,141.035,141.035,59899999.0
2006-02-20 14:54:00,141.039,141.042,141.034,141.038,80999999.0
2006-02-20 14:55:00,141.036,141.051,141.036,141.043,54100001.0
2006-02-20 14:56:00,141.047,141.051,141.041,141.042,135099998.0
2006-02-20 14:57:00,141.048,141.052,141.044,141.045,56699999.0
2006-02-20 14:58:00,141.041,141.041,141.025,141.025,58399999.0
2006-02-20 14:59:00,141.035,141.04,141.028,141.028,37600000.0
2006-02-20 15:00:00,141.041,141.049,141.03,141.049,80100000.0
2006-02-20 15:01:00,141.045,141.049,141.038,141.045,102800000.0
2006-02-20 15:02:00,141.039,141.05,141.039,141.045,133200000.0
2006-02-20 15:03:00,141.044,141.048,141.032,141.036,87200001.0
2006-02-20 15:04:00,141.043,141.068,141.043,141.062,77999999.0
2006-02-20 15:05:00,141.055,141.066,141.049,141.049,72500001.0
2006-02-20 15:06:00,141.046,141.052,141.039,141.045,111600000.0
2006-02-20 15:07:00,141.049,141.049,141.037,141.038,43100000.0
2006-02-20 15:08:00,141.046,141.048,141.046,141.047,74899999.0
2006-02-20 15:09:00,141.043,141.056,141.042,141.042,42400000.0
2006-02-20 15:10:00,141.037,141.053,141.037,141.045,83099999.0
2006-02-20 15:11:00,141.044,141.082,141.044,141.082,121400003.0
2006-02-20 15:12:00,141.088,141.091,141.076,141.081,188799996.0
2006-02-20 15:13:00,141.087,141.098,141.085,141.085,101799998.0
2006-02-20 15:14:00,141.088,141.093,141.082,141.082,148599999.0
2006-02-20 15:15:00,141.075,141.082,141.064,141.082,171400000.0
2006-02-20 15:16:00,141.087,141.098,141.087,141.089,77199999.0
2006-02-20 15:17:00,141.087,141.091,141.081,141.088,127899998.0
2006-02-20 15:18:00,141.088,141.097,141.082,141.082,77899998.0
2006-02-20 15:19:00,141.094,141.115,141.094,141.115,48700001.0
2006-02-20 15:20:00,141.11,141.13,141.106,141.13,190300001.0
2006-02-20 15:21:00,141.124,141.135,141.112,141.115,161699999.0
2006-02-20 15:22:00,141.113,141.126,141.11,141.126,63500000.0
2006-02-20 15:23:00,141.123,141.128,141.118,141.123,70900000.0
2006-02-20 15:24:00,141.128,141.128,141.12,141.12,59800001.0
2006-02-20 15:25:00,141.122,141.122,141.108,141.11,31300000.0
2006-02-20 15:26:00,141.123,141.123,141.105,141.112,63500000.0
2006-02-20 15:27:00,141.12,141.132,141.113,141.12,118300001.0
2006-02-20 15:28:00,141.134,141.14,141.119,141.138,181400000.0
2006-02-20 15:29:00,141.134,141.141,141.128,141.137,91200000.0
2006-02-20 15:30:00,141.136,141.147,141.136,141.147,64800001.0
2006-02-20 15:31:00,141.141,141.145,141.141,141.144,23200000.0
2006-02-20 15:32:00,141.138,141.138,141.128,141.135,108799999.0
2006-02-20 15:33:00,141.137,141.137,141.12,141.12,98699998.0
2006-02-20 15:34:00,141.122,141.133,141.122,141.125,157700001.0
2006-02-20 15:35:00,141.13,141.132,141.12,141.12,144799998.0
2006-02-20 15:36:00,141.133,141.147,141.121,141.144,163999999.0
2006-02-20 15:37:00,141.154,141.154,141.149,141.154,92100000.0
2006-02-20 15:38:00,141.154,141.17,141.154,141.165,35200000.0
2006-02-20 15:39:00,141.16,141.178,141.16,141.166,126099998.0
2006-02-20 15:40:00,141.167,141.177,141.163,141.177,76200000.0
2006-02-20 15:41:00,141.178,141.179,141.176,141.176,31200000.0
2006-02-20 15:42:00,141.189,141.212,141.189,141.207,52800001.0
2006-02-20 15:43:00,141.198,141.22,141.198,141.216,112600000.0
2006-02-20 15:44:00,141.208,141.218,141.205,141.208,170400003.0
2006-02-20 15:45:00,141.227,141.23,141.218,141.218,106499999.0
2006-02-20 15:46:00,141.205,141.23,141.205,141.229,91199998.0
2006-02-20 15:47:00,141.237,141.237,141.221,141.221,88400000.0
2006-02-20 15:48:00,141.218,141.218,141.213,141.213,47400001.0
2006-02-20 15:49:00,141.216,141.216,141.196,141.202,68299998.0
2006-02-20 15:50:00,141.201,141.213,141.201,141.21,89600001.0
2006-02-20 15:51:00,141.212,141.222,141.209,141.222,65499999.0
2006-02-20 15:52:00,141.229,141.229,141.2,141.2,51200000.0
2006-02-20 15:53:00,141.2,141.2,141.174,141.174,78000001.0
2006-02-20 15:54:00,141.169,141.18,141.167,141.177,80000000.0
2006-02-20 15:55:00,141.168,141.173,141.166,141.169,153400003.0
2006-02-20 15:56:00,141.173,141.173,141.165,141.165,28800000.0
2006-02-20 15:57:00,141.175,141.18,141.162,141.162,97700000.0
2006-02-20 15:58:00,141.16,141.172,141.158,141.172,142900003.0
2006-02-20 15:59:00,141.172,141.176,141.166,141.166,59099999.0
2006-02-20 16:00:00,141.174,141.181,141.167,141.167,77499999.0
2006-02-20 16:01:00,141.17,141.181,141.17,141.177,36000001.0
2006-02-20 16:02:00,141.182,141.182,141.155,141.155,102199998.0
2006-02-20 16:03:00,141.172,141.172,141.15,141.157,60300000.0
2006-02-20 16:04:00,141.151,141.173,141.149,141.173,88299998.0
2006-02-20 16:05:00,141.169,141.179,141.166,141.178,54000000.0
2006-02-20 16:06:00,141.179,141.186,141.179,141.18,110600000.0
2006-02-20 16:07:00,141.191,141.191,141.161,141.161,23400000.0
2006-02-20 16:08:00,141.157,141.161,141.151,141.161,134599998.0
2006-02-20 16:09:00,141.15,141.172,141.149,141.172,110300000.0
2006-02-20 16:10:00,141.175,141.175,141.151,141.168,121800001.0
2006-02-20 16:11:00,141.17,141.184,141.17,141.184,73999999.0
2006-02-20 16:12:00,141.18,141.19,141.176,141.176,59400001.0
2006-02-20 16:13:00,141.182,141.183,141.173,141.175,138700002.0
2006-02-20 16:14:00,141.172,141.183,141.16,141.178,52800000.0
2006-02-20 16:15:00,141.181,141.188,141.173,141.18,46399999.0
2006-02-20 16:16:00,141.178,141.18,141.17,141.17,20200000.0
2006-02-20 16:17:00,141.182,141.182,141.163,141.166,122900001.0
2006-02-20 16:18:00,141.168,141.177,141.16,141.177,82999999.0
2006-02-20 16:19:00,141.175,141.177,141.17,141.175,58800000.0
2006-02-20 16:20:00,141.178,141.178,141.165,141.173,111600002.0
2006-02-20 16:21:00,141.177,141.177,141.169,141.174,93400001.0
2006-02-20 16:22:00,141.16,141.166,141.151,141.153,92299999.0
2006-02-20 16:23:00,141.161,141.161,141.151,141.155,85599999.0
2006-02-20 16:24:00,141.152,141.153,141.141,141.143,70300000.0
2006-02-20 16:25:00,141.152,141.165,141.149,141.165,62299999.0
2006-02-20 16:26:00,141.164,141.165,141.155,141.155,33100000.0
2006-02-20 16:27:00,141.156,141.162,141.156,141.16,30400000.0
2006-02-20 16:28:00,141.158,141.158,141.154,141.155,80800000.0
2006-02-20 16:29:00,141.145,141.154,141.135,141.152,149900003.0
2006-02-20 16:30:00,141.162,141.169,141.156,141.169,104999998.0
2006-02-20 16:31:00,141.159,141.169,141.157,141.158,183699999.0
2006-02-20 16:32:00,141.155,141.167,141.155,141.16,81099999.0
2006-02-20 16:33:00,141.164,141.191,141.161,141.178,76100001.0
2006-02-20 16:34:00,141.182,141.191,141.174,141.179,112800000.0
2006-02-20 16:35:00,141.185,141.192,141.183,141.183,46699999.0
2006-02-20 16:36:00,141.177,141.202,141.177,141.185,55499999.0
2006-02-20 16:37:00,141.178,141.181,141.175,141.175,85900002.0
2006-02-20 16:38:00,141.175,141.177,141.17,141.177,79300002.0
2006-02-20 16:39:00,141.174,141.181,141.172,141.179,45600000.0
2006-02-20 16:40:00,141.17,141.177,141.167,141.171,32000000.0
2006-02-20 16:41:00,141.176,141.18,141.167,141.173,97800000.0
2006-02-20 16:42:00,141.178,141.178,141.165,141.168,79200000.0
2006-02-20 16:43:00,141.18,141.183,141.174,141.175,54100000.0
2006-02-20 16:44:00,141.172,141.176,141.165,141.168,68500000.0
2006-02-20 16:45:00,141.17,141.17,141.144,141.144,162199999.0
2006-02-20 16:46:00,141.136,141.136,141.119,141.131,35000000.0
2006-02-20 16:47:00,141.138,141.141,141.13,141.14,146799997.0
2006-02-20 16:48:00,141.133,141.138,141.125,141.134,66500001.0
2006-02-20 16:49:00,141.144,141.148,141.135,141.137,69000000.0
2006-02-20 16:50:00,141.143,141.145,141.138,141.138,106400000.0
2006-02-20 16:51:00,141.135,141.14,141.128,141.135,61299999.0
2006-02-20 16:52:00,141.138,141.154,141.136,141.147,154899999.0
2006-02-20 16:53:00,141.158,141.172,141.158,141.158,65900000.0
2006-02-20 16:54:00,141.166,141.181,141.166,141.173,25200000.0
2006-02-20 16:55:00,141.168,141.18,141.165,141.18,29900000.0
2006-02-20 16:56:00,141.188,141.196,141.183,141.196,109299999.0
2006-02-20 16:57:00,141.2,141.203,141.192,141.199,85600001.0
2006-02-20 16:58:00,141.199,141.221,141.199,141.22,123199997.0
2006-02-20 16:59:00,141.232,141.248,141.23,141.238,112499999.0
2006-02-20 17:00:00,141.242,141.257,141.238,141.238,204199998.0
2006-02-20 17:01:00,141.227,141.242,141.223,141.231,145399998.0
2006-02-20 17:02:00,141.227,141.246,141.226,141.238,73699999.0
2006-02-20 17:03:00,141.23,141.237,141.226,141.23,117000001.0
2006-02-20 17:04:00,141.23,141.235,141.222,141.235,127100001.0
2006-02-20 17:05:00,141.232,141.233,141.22,141.223,104199999.0
2006-02-20 17:06:00,141.23,141.238,141.225,141.238,80199999.0
2006-02-20 17:07:00,141.235,141.235,141.223,141.23,117400002.0
2006-02-20 17:08:00,141.231,141.231,141.219,141.219,72800000.0
2006-02-20 17:09:00,141.218,141.242,141.218,141.239,114500002.0
2006-02-20 17:10:00,141.24,141.249,141.231,141.231,135700002.0
2006-02-20 17:11:00,141.236,141.239,141.231,141.232,74299998.0
2006-02-20 17:12:00,141.225,141.234,141.22,141.231,43199999.0
2006-02-20 17:13:00,141.229,141.25,141.229,141.248,83000002.0
2006-02-20 17:14:00,141.252,141.252,141.228,141.245,147099999.0
2006-02-20 17:15:00,141.235,141.235,141.226,141.227,142900004.0
2006-02-20 17:16:00,141.222,141.222,141.207,141.212,111099998.0
2006-02-20 17:17:00,141.21,141.21,141.191,141.205,78600000.0
2006-02-20 17:18:00,141.204,141.206,141.2,141.202,130500000.0
2006-02-20 17:19:00,141.2,141.2,141.189,141.195,118000001.0
2006-02-20 17:20:00,141.196,141.204,141.189,141.189,68000000.0
2006-02-20 17:21:00,141.191,141.193,141.185,141.193,73800000.0
2006-02-20 17:22:00,141.19,141.203,141.188,141.203,84399998.0
2006-02-20 17:23:00,141.2,141.211,141.2,141.205,69800000.0
2006-02-20 17:24:00,141.211,141.213,141.189,141.192,103800000.0
2006-02-20 17:25:00,141.195,141.21,141.195,141.21,27200000.0
2006-02-20 17:26:00,141.208,141.208,141.195,141.195,24000000.0
2006-02-20 17:27:00,141.192,141.2,141.19,141.196,179999996.0
2006-02-20 17:28:00,141.191,141.211,141.191,141.209,67700001.0
2006-02-20 17:29:00,141.208,141.208,141.195,141.202,54900000.0
2006-02-20 17:30:00,141.202,141.206,141.202,141.203,21600000.0
2006-02-20 17:31:00,141.203,141.203,141.195,141.203,139000000.0
2006-02-20 17:32:00,141.186,141.186,141.182,141.182,51899998.0
2006-02-20 17:33:00,141.179,141.188,141.179,141.185,131599996.0
2006-02-20 17:34:00,141.192,141.192,141.158,141.158,52500000.0
2006-02-20 17:35:00,141.157,141.16,141.132,141.132,86800000.0
2006-02-20 17:36:00,141.127,141.137,141.123,141.133,44100000.0
2006-02-20 17:37:00,141.141,141.148,141.127,141.132,117599999.0
2006-02-20 17:38:00,141.133,141.138,141.131,141.135,149100002.0
2006-02-20 17:39:00,141.127,141.15,141.127,141.143,198700000.0
2006-02-20 17:40:00,141.142,141.152,141.135,141.135,88599998.0
2006-02-20 17:41:00,141.134,141.136,141.127,141.131,209099998.0
2006-02-20 17:42:00,141.14,141.153,141.135,141.15,79300000.0
2006-02-20 17:43:00,141.149,141.153,141.141,141.153,96599999.0
2006-02-20 17:44:00,141.16,141.175,141.153,141.175,92999999.0
2006-02-20 17:45:00,141.178,141.189,141.177,141.189,82400000.0
2006-02-20 17:46:00,141.194,141.205,141.193,141.205,89999998.0
2006-02-20 17:47:00,141.198,141.211,141.196,141.205,57800001.0
2006-02-20 17:48:00,141.207,141.219,141.202,141.204,112399999.0
2006-02-20 17:49:00,141.19,141.2,141.19,141.195,30800000.0
2006-02-20 17:50:00,141.199,141.203,141.196,141.196,78999999.0
2006-02-20 17:51:00,141.196,141.203,141.195,141.201,145900002.0
2006-02-20 17:52:00,141.195,141.2,141.189,141.193,109199999.0
2006-02-20 17:53:00,141.184,141.189,141.181,141.181,19200000.0
2006-02-20 17:54:00,141.182,141.199,141.18,141.188,77800000.0
2006-02-20 17:55:00,141.184,141.188,141.173,141.187,83400001.0
2006-02-20 17:56:00,141.189,141.203,141.184,141.198,73500000.0
2006-02-20 17:57:00,141.209,141.209,141.196,141.196,97599999.0
2006-02-20 17:58:00,141.194,141.212,141.194,141.212,49100000.0
2006-02-20 17:59:00,141.224,141.265,141.224,141.256,86300001.0
2006-02-20 18:00:00,141.259,141.27,141.259,141.263,84000001.0
2006-02-20 18:01:00,141.255,141.268,141.252,141.261,1441200003.0
2006-02-20 18:02:00,141.257,141.265,141.243,141.256,1897300001.0
2006-02-20 18:03:00,141.263,141.27,141.245,141.251,2101600003.0
2006-02-20 18:04:00,141.25,141.257,141.238,141.241,1495799997.0
2006-02-20 18:05:00,141.24,141.245,141.229,141.232,1714299996.0
2006-02-20 18:06:00,141.231,141.238,141.22,141.233,1079299994.0
2006-02-20 18:07:00,141.233,141.236,141.222,141.227,2104399999.0
2006-02-20 18:08:00,141.228,141.239,141.223,141.236,1589699997.0
2006-02-20 18:09:00,141.244,141.254,141.24,141.248,1368899994.0
2006-02-20 18:10:00,141.252,141.252,141.237,141.239,1076399997.0
2006-02-20 18:11:00,141.24,141.24,141.217,141.223,660699998.0
2006-02-20 18:12:00,141.221,141.234,141.217,141.228,902799999.0
2006-02-20 18:13:00,141.233,141.233,141.224,141.226,1412699994.0
2006-02-20 18:14:00,141.227,141.235,141.224,141.225,1404599992.0
2006-02-20 18:15:00,141.225,141.228,141.201,141.211,1693699991.0
2006-02-20 18:16:00,141.205,141.226,141.205,141.214,1498299992.0
2006-02-20 18:17:00,141.222,141.26,141.222,141.26,785400000.0
2006-02-20 18:18:00,141.265,141.266,141.243,141.252,654699996.0
2006-02-20 18:19:00,141.246,141.25,141.22,141.22,791499998.0
2006-02-20 18:20:00,141.222,141.233,141.208,141.208,1352200005.0
2006-02-20 18:21:00,141.206,141.211,141.192,141.199,1089500002.0
2006-02-20 18:22:00,141.2,141.209,141.192,141.209,877200002.0
2006-02-20 18:23:00,141.2,141.203,141.182,141.198,1391399996.0
2006-02-20 18:24:00,141.191,141.203,141.188,141.197,1156799991.0
2006-02-20 18:25:00,141.202,141.208,141.191,141.195,1248300002.0
2006-02-20 18:26:00,141.202,141.214,141.198,141.202,1157699999.0
2006-02-20 18:27:00,141.2,141.205,141.192,141.195,594300002.0
2006-02-20 18:28:00,141.205,141.212,141.201,141.205,759199996.0
2006-02-20 18:29:00,141.205,141.21,141.2,141.21,668299997.0
2006-02-20 18:30:00,141.204,141.21,141.194,141.2,425400000.0
2006-02-20 18:31:00,141.205,141.213,141.197,141.207,859900001.0
2006-02-20 18:32:00,141.203,141.203,141.177,141.193,1335699997.0
2006-02-20 18:33:00,141.196,141.213,141.193,141.2,1645399998.0
2006-02-20 18:34:00,141.201,141.21,141.192,141.198,908599996.0
2006-02-20 18:35:00,141.21,141.21,141.197,141.205,1232899990.0
2006-02-20 18:36:00,141.211,141.218,141.205,141.218,704600001.0
2006-02-20 18:37:00,141.22,141.224,141.207,141.218,515099999.0
2006-02-20 18:38:00,141.228,141.239,141.227,141.239,535299999.0
2006-02-20 18:39:00,141.238,141.238,141.221,141.225,328499997.0
2006-02-20 18:40:00,141.215,141.23,141.213,141.221,1216800007.0
2006-02-20 18:41:00,141.217,141.22,141.215,141.22,461600003.0
2006-02-20 18:42:00,141.218,141.218,141.202,141.207,765800000.0
2006-02-20 18:43:00,141.211,141.221,141.207,141.214,262600000.0
2006-02-20 18:44:00,141.213,141.223,141.209,141.223,464600000.0
2006-02-20 18:45:00,141.22,141.225,141.211,141.215,236399999.0
2006-02-20 18:46:00,141.216,141.227,141.214,141.22,609099997.0
2006-02-20 18:47:00,141.214,141.22,141.203,141.207,185500000.0
2006-02-20 18:48:00,141.21,141.221,141.207,141.21,528099996.0
2006-02-20 18:49:00,141.21,141.225,141.208,141.219,490999996.0
2006-02-20 18:50:00,141.218,141.222,141.203,141.215,828400005.0
2006-02-20 18:51:00,141.215,141.23,141.215,141.225,534100003.0
2006-02-20 18:52:00,141.234,141.245,141.227,141.233,686099997.0
2006-02-20 18:53:00,141.235,141.25,141.234,141.238,938099999.0
2006-02-20 18:54:00,141.24,141.249,141.232,141.244,833700005.0
2006-02-20 18:55:00,141.243,141.256,141.238,141.245,988200009.0
2006-02-20 18:56:00,141.244,141.251,141.238,141.24,469599992.0
2006-02-20 18:57:00,141.245,141.255,141.234,141.238,469699993.0
2006-02-20 18:58:00,141.242,141.245,141.221,141.225,669999998.0
2006-02-20 18:59:00,141.225,141.232,141.217,141.232,814899998.0
2006-02-20 19:00:00,141.23,141.239,141.224,141.234,253800002.0
2006-02-20 19:01:00,141.235,141.236,141.213,141.213,241700001.0
2006-02-20 19:02:00,141.207,141.213,141.202,141.207,247999998.0
2006-02-20 19:03:00,141.205,141.222,141.205,141.215,867799995.0
2006-02-20 19:04:00,141.221,141.229,141.209,141.219,617800000.0
2006-02-20 19:05:00,141.217,141.218,141.195,141.195,634899997.0
2006-02-20 19:06:00,141.198,141.205,141.189,141.196,893599995.0
2006-02-20 19:07:00,141.198,141.215,141.198,141.2,1040900001.0
2006-02-20 19:08:00,141.202,141.204,141.186,141.188,832599993.0
2006-02-20 19:09:00,141.183,141.186,141.16,141.166,724100000.0
2006-02-20 19:10:00,141.17,141.17,141.156,141.168,118600000.0
2006-02-20 19:11:00,141.173,141.192,141.173,141.183,307000000.0
2006-02-20 19:12:00,141.19,141.197,141.186,141.193,420800003.0
2006-02-20 19:13:00,141.19,141.191,141.179,141.179,97600001.0
2006-02-20 19:14:00,141.173,141.184,141.17,141.172,272800001.0
2006-02-20 19:15:00,141.167,141.181,141.167,141.177,1034399995.0
2006-02-20 19:16:00,141.176,141.185,141.171,141.178,360399999.0
2006-02-20 19:17:00,141.172,141.183,141.171,141.176,334400001.0
2006-02-20 19:18:00,141.18,141.189,141.177,141.184,363900002.0
2006-02-20 19:19:00,141.184,141.189,141.178,141.18,589899999.0
2006-02-20 19:20:00,141.183,141.185,141.166,141.171,361699997.0
2006-02-20 19:21:00,141.17,141.175,141.165,141.17,481499999.0
2006-02-20 19:22:00,141.172,141.176,141.17,141.17,105499999.0
2006-02-20 19:23:00,141.18,141.181,141.168,141.175,995600000.0
2006-02-20 19:24:00,141.175,141.183,141.169,141.183,550299999.0
2006-02-20 19:25:00,141.183,141.19,141.178,141.185,608199995.0
2006-02-20 19:26:00,141.183,141.19,141.178,141.18,1301699996.0
2006-02-20 19:27:00,141.18,141.195,141.18,141.194,966000002.0
2006-02-20 19:28:00,141.194,141.201,141.187,141.192,370299995.0
2006-02-20 19:29:00,141.187,141.188,141.167,141.188,452000002.0
2006-02-20 19:30:00,141.195,141.198,141.182,141.193,744500003.0
2006-02-20 19:31:00,141.19,141.195,141.182,141.189,822800007.0
2006-02-20 19:32:00,141.187,141.201,141.184,141.195,832400005.0
2006-02-20 19:33:00,141.195,141.203,141.19,141.2,563100001.0
2006-02-20 19:34:00,141.198,141.198,141.184,141.193,964600003.0
2006-02-20 19:35:00,141.195,141.204,141.191,141.2,613400006.0
2006-02-20 19:36:00,141.208,141.215,141.201,141.203,489299998.0
2006-02-20 19:37:00,141.196,141.198,141.177,141.177,125400000.0
2006-02-20 19:38:00,141.182,141.194,141.179,141.192,532900002.0
2006-02-20 19:39:00,141.199,141.202,141.178,141.185,890400002.0
2006-02-20 19:40:00,141.19,141.19,141.18,141.188,485900001.0
2006-02-20 19:41:00,141.185,141.194,141.175,141.187,848999995.0
2006-02-20 19:42:00,141.193,141.194,141.167,141.18,479400001.0
2006-02-20 19:43:00,141.184,141.187,141.174,141.18,105300000.0
2006-02-20 19:44:00,141.184,141.2,141.179,141.185,402200000.0
2006-02-20 19:45:00,141.184,141.189,141.178,141.181,73400000.0
2006-02-20 19:46:00,141.18,141.191,141.178,141.185,266200000.0
2006-02-20 19:47:00,141.187,141.204,141.177,141.204,151900001.0
2006-02-20 19:48:00,141.212,141.218,141.204,141.211,689400000.0
2006-02-20 19:49:00,141.197,141.208,141.197,141.205,354600004.0
2006-02-20 19:50:00,141.205,141.21,141.197,141.205,281499999.0
2006-02-20 19:51:00,141.207,141.211,141.201,141.204,288999998.0
2006-02-20 19:52:00,141.21,141.215,141.205,141.205,466200001.0
2006-02-20 19:53:00,141.208,141.209,141.197,141.205,519100000.0
2006-02-20 19:54:00,141.207,141.216,141.201,141.216,272699998.0
2006-02-20 19:55:00,141.22,141.227,141.208,141.218,234800000.0
2006-02-20 19:56:00,141.219,141.219,141.21,141.216,314099999.0
2006-02-20 19:57:00,141.208,141.216,141.198,141.2,558399994.0
2006-02-20 19:58:00,141.199,141.206,141.191,141.198,493699993.0
2006-02-20 19:59:00,141.2,141.216,141.195,141.205,613000002.0
2006-02-20 20:00:00,141.215,141.216,141.206,141.21,204699995.0
2006-02-20 20:01:00,141.21,141.21,141.196,141.208,388800001.0
2006-02-20 20:02:00,141.207,141.207,141.188,141.188,268099996.0
2006-02-20 20:03:00,141.19,141.19,141.183,141.185,231700001.0
2006-02-20 20:04:00,141.185,141.19,141.18,141.185,300099999.0
2006-02-20 20:05:00,141.186,141.197,141.183,141.186,776399999.0
2006-02-20 20:06:00,141.19,141.19,141.18,141.185,721299997.0
2006-02-20 20:07:00,141.18,141.191,141.179,141.189,226600000.0
2006-02-20 20:08:00,141.19,141.195,141.19,141.19,527100003.0
2006-02-20 20:09:00,141.19,141.195,141.183,141.195,444000000.0
2006-02-20 20:10:00,141.189,141.194,141.183,141.185,253600002.0
2006-02-20 20:11:00,141.186,141.189,141.169,141.184,666300000.0
2006-02-20 20:12:00,141.181,141.196,141.179,141.189,864600000.0
2006-02-20 20:13:00,141.19,141.195,141.19,141.195,331099999.0
2006-02-20 20:14:00,141.19,141.195,141.185,141.19,376099998.0
2006-02-20 20:15:00,141.195,141.195,141.18,141.185,576100002.0
2006-02-20 20:16:00,141.183,141.195,141.18,141.185,388599997.0
2006-02-20 20:17:00,141.187,141.198,141.187,141.192,296100004.0
2006-02-20 20:18:00,141.19,141.19,141.187,141.19,284899994.0
2006-02-20 20:19:00,141.19,141.195,141.185,141.185,542300005.0
2006-02-20 20:20:00,141.187,141.195,141.185,141.19,246999998.0
2006-02-20 20:21:00,141.19,141.195,141.185,141.19,352299996.0
2006-02-20 20:22:00,141.189,141.191,141.178,141.185,678400002.0
2006-02-20 20:23:00,141.187,141.195,141.178,141.18,667500000.0
2006-02-20 20:24:00,141.186,141.19,141.183,141.19,253900003.0
2006-02-20 20:25:00,141.19,141.196,141.182,141.185,376799997.0
2006-02-20 20:26:00,141.185,141.19,141.18,141.185,353599997.0
2006-02-20 20:27:00,141.187,141.195,141.18,141.195,736399997.0
2006-02-20 20:28:00,141.185,141.196,141.18,141.185,1038999992.0
2006-02-20 20:29:00,141.181,141.191,141.173,141.188,1059799998.0
2006-02-20 20:30:00,141.19,141.2,141.183,141.195,1765200002.0
2006-02-20 20:31:00,141.193,141.198,141.179,141.194,1158399999.0
2006-02-20 20:32:00,141.195,141.2,141.185,141.192,1268899995.0
2006-02-20 20:33:00,141.193,141.196,141.186,141.192,555499996.0
2006-02-20 20:34:00,141.185,141.19,141.18,141.18,451700002.0
2006-02-20 20:35:00,141.188,141.196,141.182,141.187,399900002.0
2006-02-20 20:36:00,141.183,141.188,141.175,141.185,531199995.0
2006-02-20 20:37:00,141.187,141.194,141.183,141.187,350800002.0
2006-02-20 20:38:00,141.189,141.19,141.173,141.184,906500001.0
2006-02-20 20:39:00,141.183,141.183,141.169,141.172,858799989.0
2006-02-20 20:40:00,141.166,141.178,141.165,141.178,1059799996.0
2006-02-20 20:41:00,141.18,141.185,141.175,141.18,418299998.0
2006-02-20 20:42:00,141.181,141.189,141.174,141.189,301599999.0
2006-02-20 20:43:00,141.185,141.187,141.174,141.178,366799999.0
2006-02-20 20:44:00,141.177,141.182,141.165,141.172,807500002.0
2006-02-20 20:45:00,141.175,141.175,141.162,141.163,677099998.0
2006-02-20 20:46:00,141.172,141.178,141.165,141.178,814400003.0
2006-02-20 20:47:00,141.17,141.185,141.165,141.165,795300000.0
2006-02-20 20:48:00,141.167,141.187,141.167,141.18,640399996.0
2006-02-20 20:49:00,141.184,141.186,141.174,141.178,358299997.0
2006-02-20 20:50:00,141.17,141.175,141.159,141.161,1352800001.0
2006-02-20 20:51:00,141.16,141.167,141.157,141.162,610300004.0
2006-02-20 20:52:00,141.16,141.17,141.159,141.168,261399995.0
2006-02-20 20:53:00,141.167,141.17,141.141,141.17,718499995.0
2006-02-20 20:54:00,141.168,141.172,141.164,141.168,241000000.0
2006-02-20 20:55:00,141.16,141.168,141.149,141.152,784500003.0
2006-02-20 20:56:00,141.145,141.159,141.143,141.145,932100004.0
2006-02-20 20:57:00,141.144,141.155,141.134,141.145,769299998.0
2006-02-20 20:58:00,141.148,141.154,141.13,141.14,1265899987.0
2006-02-20 20:59:00,141.143,141.16,141.139,141.143,1149200011.0
2006-02-20 21:00:00,141.137,141.14,141.121,141.13,1063699994.0
2006-02-20 21:01:00,141.131,141.131,141.107,141.11,920800005.0
2006-02-20 21:02:00,141.102,141.115,141.102,141.105,750300001.0
2006-02-20 21:03:00,141.105,141.115,141.1,141.105,945899996.0
2006-02-20 21:04:00,141.105,141.11,141.1,141.108,504199996.0
2006-02-20 21:05:00,141.11,141.115,141.103,141.115,567500004.0
2006-02-20 21:06:00,141.11,141.115,141.102,141.107,647299996.0
2006-02-20 21:07:00,141.11,141.115,141.102,141.11,484400000.0
2006-02-20 21:08:00,141.11,141.115,141.102,141.105,308599999.0
2006-02-20 21:09:00,141.115,141.115,141.11,141.11,246999999.0
2006-02-20 21:10:00,141.11,141.115,141.105,141.11,282000001.0
2006-02-20 21:11:00,141.105,141.111,141.096,141.11,243899999.0
2006-02-20 21:12:00,141.113,141.125,141.11,141.112,396599998.0
2006-02-20 21:13:00,141.112,141.125,141.112,141.125,695199998.0
2006-02-20 21:14:00,141.115,141.125,141.112,141.12,713600000.0
2006-02-20 21:15:00,141.12,141.125,141.115,141.115,573399997.0
2006-02-20 21:16:00,141.119,141.13,141.115,141.12,567300002.0
2006-02-20 21:17:00,141.12,141.125,141.113,141.118,661400002.0
2006-02-20 21:18:00,141.121,141.132,141.12,141.128,368500001.0
2006-02-20 21:19:00,141.127,141.147,141.127,141.133,599299995.0
2006-02-20 21:20:00,141.14,141.143,141.126,141.13,1060999998.0
2006-02-20 21:21:00,141.131,141.142,141.127,141.136,577399996.0
2006-02-20 21:22:00,141.135,141.15,141.132,141.147,703799995.0
2006-02-20 21:23:00,141.15,141.152,141.144,141.146,577899998.0
2006-02-20 21:24:00,141.138,141.15,141.128,141.131,778600001.0
2006-02-20 21:25:00,141.13,141.148,141.129,141.14,745499993.0
2006-02-20 21:26:00,141.145,141.145,141.13,141.135,420500002.0
2006-02-20 21:27:00,141.141,141.144,141.132,141.144,166800002.0
2006-02-20 21:28:00,141.14,141.15,141.14,141.145,66899999.0
2006-02-20 21:29:00,141.145,141.15,141.135,141.14,239399999.0
2006-02-20 21:30:00,141.137,141.15,141.137,141.142,334699997.0
2006-02-20 21:31:00,141.14,141.145,141.14,141.145,57100000.0
2006-02-20 21:32:00,141.145,141.15,141.14,141.145,718199993.0
2006-02-20 21:33:00,141.145,141.151,141.145,141.148,163400001.0
2006-02-20 21:34:00,141.15,141.155,141.15,141.15,193700002.0
2006-02-20 21:35:00,141.148,141.152,141.141,141.143,279199997.0
2006-02-20 21:36:00,141.14,141.143,141.135,141.135,350199995.0
2006-02-20 21:37:00,141.14,141.145,141.137,141.138,116900000.0
2006-02-20 21:38:00,141.138,141.138,141.13,141.13,112800000.0
2006-02-20 21:39:00,141.126,141.126,141.113,141.125,183299998.0
2006-02-20 21:40:00,141.125,141.133,141.123,141.133,265099999.0
2006-02-20 21:41:00,141.134,141.138,141.117,141.138,72400000.0
2006-02-20 21:42:00,141.143,141.143,141.131,141.143,301000001.0
2006-02-20 21:43:00,141.14,141.145,141.135,141.14,386699997.0
2006-02-20 21:44:00,141.136,141.143,141.127,141.129,681799999.0
2006-02-20 21:45:00,141.13,141.135,141.127,141.13,415799998.0
2006-02-20 21:46:00,141.131,141.142,141.129,141.129,636999997.0
2006-02-20 21:47:00,141.13,141.143,141.127,141.143,450400010.0
2006-02-20 21:48:00,141.14,141.144,141.136,141.138,118800000.0
2006-02-20 21:49:00,141.126,141.14,141.126,141.138,142600003.0
2006-02-20 21:50:00,141.143,141.144,141.138,141.144,68399999.0
2006-02-20 21:51:00,141.142,141.143,141.136,141.137,181799999.0
2006-02-20 21:52:00,141.125,141.135,141.125,141.135,110300000.0
2006-02-20 21:53:00,141.137,141.148,141.137,141.148,44000000.0
2006-02-20 21:54:00,141.15,141.15,141.14,141.145,54299999.0
2006-02-20 21:55:00,141.153,141.154,141.149,141.154,39299999.0
2006-02-20 21:56:00,141.158,141.158,141.151,141.151,60099998.0
2006-02-20 21:57:00,141.149,141.149,141.135,141.135,50700000.0
2006-02-20 21:58:00,141.136,141.143,141.136,141.141,71900000.0
2006-02-20 21:59:00,141.135,141.143,141.135,141.135,118499998.0
2006-02-20 22:00:00,141.136,141.142,141.136,141.137,180600001.0
2006-02-20 22:01:00,141.142,141.157,141.137,141.141,454799999.0
2006-02-20 22:02:00,141.144,141.155,141.139,141.148,355799996.0
2006-02-20 22:03:00,141.15,141.155,141.15,141.15,101099999.0
2006-02-20 22:04:00,141.153,141.154,141.144,141.147,175299999.0
2006-02-20 22:05:00,141.142,141.148,141.136,141.141,143999999.0
2006-02-20 22:06:00,141.143,141.157,141.139,141.157,69800001.0
2006-02-20 22:07:00,141.16,141.16,141.148,141.156,105700000.0
2006-02-20 22:08:00,141.158,141.158,141.147,141.155,207499999.0
2006-02-20 22:09:00,141.15,141.15,141.145,141.145,54100000.0
2006-02-20 22:10:00,141.144,141.145,141.14,141.145,130300001.0
2006-02-20 22:11:00,141.14,141.15,141.14,141.145,132000000.0
2006-02-20 22:12:00,141.143,141.15,141.143,141.145,191599997.0
2006-02-20 22:13:00,141.145,141.153,141.14,141.148,129499999.0
2006-02-20 22:14:00,141.15,141.15,141.142,141.143,101100001.0
2006-02-20 22:15:00,141.145,141.15,141.14,141.14,191599999.0
2006-02-20 22:16:00,141.145,141.15,141.145,141.15,147899999.0
2006-02-20 22:17:00,141.148,141.148,141.145,141.145,42900000.0
2006-02-20 22:18:00,141.145,141.145,141.145,141.145,191400001.0
2006-02-20 22:19:00,141.145,141.15,141.145,141.145,102400000.0
2006-02-20 22:20:00,141.145,141.145,141.14,141.143,97800000.0
2006-02-20 22:21:00,141.15,141.15,141.145,141.148,67199999.0
2006-02-20 22:22:00,141.148,141.15,141.142,141.145,189399999.0
2006-02-20 22:23:00,141.145,141.145,141.14,141.145,162500000.0
2006-02-20 22:24:00,141.148,141.159,141.146,141.159,106900002.0
2006-02-20 22:25:00,141.163,141.17,141.16,141.16,290299997.0
2006-02-20 22:26:00,141.16,141.166,141.159,141.165,121099999.0
2006-02-20 22:27:00,141.163,141.17,141.16,141.165,525700000.0
2006-02-20 22:28:00,141.165,141.168,141.16,141.165,353100000.0
2006-02-20 22:29:00,141.17,141.17,141.17,141.17,73499999.0
2006-02-20 22:30:00,141.169,141.17,141.166,141.17,105199997.0
2006-02-20 22:31:00,141.166,141.166,141.154,141.155,142200000.0
2006-02-20 22:32:00,141.158,141.165,141.155,141.16,165500000.0
2006-02-20 22:33:00,141.165,141.165,141.16,141.165,211199999.0
2006-02-20 22:34:00,141.165,141.165,141.155,141.165,276000001.0
2006-02-20 22:35:00,141.162,141.168,141.16,141.16,213500002.0
2006-02-20 22:36:00,141.165,141.175,141.165,141.165,353299999.0
2006-02-20 22:37:00,141.165,141.17,141.162,141.165,243899996.0
2006-02-20 22:38:00,141.16,141.17,141.16,141.165,176100002.0
2006-02-20 22:39:00,141.165,141.17,141.163,141.165,299699995.0
2006-02-20 22:40:00,141.165,141.175,141.16,141.17,395499996.0
2006-02-20 22:41:00,141.172,141.177,141.167,141.167,137999999.0
2006-02-20 22:42:00,141.178,141.182,141.173,141.175,179999999.0
2006-02-20 22:43:00,141.18,141.18,141.17,141.17,126299999.0
2006-02-20 22:44:00,141.173,141.18,141.172,141.172,234100000.0
2006-02-20 22:45:00,141.172,141.178,141.165,141.172,290700003.0
2006-02-20 22:46:00,141.175,141.18,141.173,141.18,56700000.0
2006-02-20 22:47:00,141.18,141.18,141.175,141.177,136700003.0
2006-02-20 22:48:00,141.175,141.18,141.17,141.175,456199994.0
2006-02-20 22:49:00,141.175,141.181,141.165,141.177,403500003.0
2006-02-20 22:50:00,141.179,141.183,141.176,141.179,113000000.0
2006-02-20 22:51:00,141.18,141.185,141.177,141.18,180399999.0
2006-02-20 22:52:00,141.181,141.192,141.178,141.192,216799997.0
2006-02-20 22:53:00,141.19,141.2,141.185,141.19,148199997.0
2006-02-20 22:54:00,141.192,141.207,141.192,141.207,95100000.0
2006-02-20 22:55:00,141.208,141.221,141.208,141.213,129700002.0
2006-02-20 22:56:00,141.219,141.219,141.205,141.208,177599999.0
2006-02-20 22:57:00,141.197,141.197,141.191,141.191,209000001.0
2006-02-20 22:58:00,141.195,141.195,141.19,141.19,154599999.0
2006-02-20 22:59:00,141.197,141.199,141.175,141.185,194400001.0
2006-02-20 23:00:00,141.205,141.209,141.195,141.195,253200005.0
2006-02-20 23:01:00,141.195,141.2,141.188,141.198,132900000.0
2006-02-20 23:02:00,141.191,141.203,141.19,141.19,179800000.0
2006-02-20 23:03:00,141.19,141.195,141.183,141.183,23199999.0
2006-02-20 23:04:00,141.193,141.193,141.187,141.187,26400000.0
2006-02-20 23:05:00,141.183,141.19,141.183,141.185,131800000.0
2006-02-20 23:06:00,141.184,141.184,141.181,141.181,51599999.0
2006-02-20 23:07:00,141.185,141.19,141.176,141.19,103700000.0
2006-02-20 23:08:00,141.173,141.173,141.157,141.157,66800001.0
2006-02-20 23:09:00,141.153,141.153,141.139,141.145,93500000.0
2006-02-20 23:10:00,141.138,141.153,141.138,141.153,52600000.0
2006-02-20 23:11:00,141.148,141.148,141.136,141.14,49600000.0
2006-02-20 23:12:00,141.138,141.145,141.13,141.145,68000000.0
2006-02-20 23:13:00,141.143,141.143,141.14,141.14,22400000.0
2006-02-20 23:14:00,141.147,141.147,141.129,141.129,25600000.0
2006-02-20 23:15:00,141.125,141.129,141.121,141.128,47400000.0
2006-02-20 23:16:00,141.131,141.134,141.119,141.13,58300001.0
2006-02-20 23:17:00,141.134,141.145,141.134,141.145,16000000.0
2006-02-20 23:18:00,141.146,141.157,141.138,141.145,59800000.0
2006-02-20 23:19:00,141.137,141.148,141.137,141.148,64800000.0
2006-02-20 23:20:00,141.155,141.155,141.145,141.145,68700000.0
2006-02-20 23:21:00,141.147,141.15,141.132,141.135,55700000.0
2006-02-20 23:22:00,141.135,141.136,141.126,141.13,91499999.0
2006-02-20 23:23:00,141.13,141.136,141.122,141.122,70799999.0
2006-02-20 23:24:00,141.109,141.115,141.109,141.115,44800000.0
2006-02-20 23:25:00,141.107,141.107,141.103,141.105,65999999.0
2006-02-20 23:26:00,141.107,141.112,141.103,141.112,107400000.0
2006-02-20 23:27:00,141.124,141.124,141.121,141.121,13600000.0
2006-02-20 23:28:00,141.127,141.127,141.119,141.119,64599999.0
2006-02-20 23:29:00,141.119,141.128,141.113,141.12,77799999.0
2006-02-20 23:30:00,141.116,141.116,141.104,141.109,74900000.0
2006-02-20 23:31:00,141.112,141.112,141.102,141.109,76299998.0
2006-02-20 23:32:00,141.105,141.105,141.105,141.105,23300000.0
2006-02-20 23:33:00,141.107,141.107,141.098,141.098,59399999.0
2006-02-20 23:34:00,141.091,141.109,141.091,141.106,81499999.0
2006-02-20 23:35:00,141.119,141.125,141.116,141.125,75999998.0
2006-02-20 23:36:00,141.116,141.132,141.115,141.123,75499998.0
2006-02-20 23:37:00,141.13,141.135,141.125,141.135,135799998.0
2006-02-20 23:38:00,141.125,141.131,141.116,141.116,195799995.0
2006-02-20 23:39:00,141.126,141.145,141.126,141.145,25800000.0
2006-02-20 23:40:00,141.143,141.143,141.135,141.137,57700000.0
2006-02-20 23:41:00,141.137,141.137,141.123,141.135,78100000.0
2006-02-20 23:42:00,141.138,141.138,141.132,141.132,9500000.0
2006-02-20 23:43:00,141.129,141.129,141.12,141.12,50100000.0
2006-02-20 23:44:00,141.119,141.13,141.119,141.13,73000000.0
2006-02-20 23:45:00,141.13,141.13,141.123,141.126,57899999.0
2006-02-20 23:46:00,141.125,141.125,141.125,141.125,14000000.0
2006-02-20 23:47:00,141.125,141.132,141.123,141.125,106599999.0
2006-02-20 23:48:00,141.124,141.138,141.124,141.138,56399999.0
2006-02-20 23:49:00,141.138,141.138,141.131,141.131,67200001.0
2006-02-20 23:50:00,141.14,141.145,141.14,141.14,95900000.0
2006-02-20 23:51:00,141.135,141.145,141.132,141.132,109200001.0
2006-02-20 23:52:00,141.137,141.152,141.136,141.143,142000000.0
2006-02-20 23:53:00,141.155,141.157,141.145,141.15,97000002.0
2006-02-20 23:54:00,141.157,141.157,141.143,141.15,33200000.0
2006-02-20 23:55:00,141.147,141.147,141.136,141.145,47100000.0
2006-02-20 23:56:00,141.143,141.15,141.14,141.15,118500000.0
2006-02-20 23:57:00,141.15,141.155,141.147,141.155,79499998.0
2006-02-20 23:58:00,141.146,141.146,141.144,141.144,8800000.0
2006-02-20 23:59:00,141.14,141.145,141.137,141.145,167100000.0
2006-02-21 00:00:00,141.132,141.145,141.132,141.14,38500000.0
2006-02-21 00:01:00,141.088,141.124,141.082,141.103,105100000.0
2006-02-21 00:02:00,141.103,141.144,141.099,141.14,67900000.0
2006-02-21 00:03:00,141.13,141.156,141.122,141.131,144300000.0
2006-02-21 00:04:00,141.113,141.127,141.094,141.094,51300000.0
2006-02-21 00:05:00,141.092,141.136,141.092,141.12,79900000.0
2006-02-21 00:06:00,141.103,141.139,141.091,141.13,101699999.0
2006-02-21 00:07:00,141.126,141.153,141.126,141.134,76499999.0
2006-02-21 00:08:00,141.119,141.138,141.114,141.125,102500001.0
2006-02-21 00:09:00,141.134,141.144,141.109,141.117,128099998.0
2006-02-21 00:10:00,141.118,141.156,141.104,141.142,137500002.0
2006-02-21 00:11:00,141.128,141.144,141.109,141.139,77799999.0
2006-02-21 00:12:00,141.128,141.153,141.096,141.153,94699999.0
2006-02-21 00:13:00,141.133,141.141,141.111,141.133,85900001.0
2006-02-21 00:14:00,141.125,141.152,141.12,141.148,96700000.0
2006-02-21 00:15:00,141.152,141.157,141.116,141.131,147099999.0
2006-02-21 00:16:00,141.144,141.184,141.114,141.114,80600000.0
2006-02-21 00:17:00,141.138,141.182,141.13,141.174,76700000.0
2006-02-21 00:18:00,141.16,141.185,141.149,141.166,71000000.0
2006-02-21 00:19:00,141.143,141.179,141.142,141.168,40000000.0
2006-02-21 00:20:00,141.167,141.174,141.135,141.168,141699998.0
2006-02-21 00:21:00,141.173,141.181,141.139,141.139,117200001.0
2006-02-21 00:22:00,141.145,141.182,141.145,141.18,52000000.0
2006-02-21 00:23:00,141.193,141.193,141.191,141.192,28800000.0
2006-02-21 00:24:00,141.202,141.204,141.19,141.19,124200002.0
2006-02-21 00:25:00,141.2,141.2,141.189,141.195,51600000.0
2006-02-21 00:26:00,141.189,141.196,141.188,141.196,90600003.0
2006-02-21 00:27:00,141.197,141.205,141.189,141.189,52299999.0
2006-02-21 00:28:00,141.187,141.197,141.17,141.17,62500000.0
2006-02-21 00:29:00,141.188,141.188,141.177,141.187,79300000.0
2006-02-21 00:30:00,141.19,141.195,141.185,141.19,157099999.0
2006-02-21 00:31:00,141.185,141.201,141.182,141.182,85600000.0
2006-02-21 00:32:00,141.183,141.186,141.176,141.176,87199999.0
2006-02-21 00:33:00,141.173,141.173,141.166,141.166,83900000.0
2006-02-21 00:34:00,141.165,141.17,141.16,141.16,103900001.0
2006-02-21 00:35:00,141.162,141.171,141.159,141.17,118999999.0
2006-02-21 00:36:00,141.172,141.175,141.17,141.17,22600000.0
2006-02-21 00:37:00,141.173,141.181,141.171,141.181,112099999.0
2006-02-21 00:38:00,141.177,141.188,141.174,141.174,42400000.0
2006-02-21 00:39:00,141.175,141.185,141.175,141.185,63200000.0
2006-02-21 00:40:00,141.18,141.185,141.172,141.185,37800000.0
2006-02-21 00:41:00,141.184,141.188,141.18,141.18,50200000.0
2006-02-21 00:42:00,141.174,141.184,141.174,141.181,119099998.0
2006-02-21 00:43:00,141.185,141.188,141.175,141.178,101300000.0
2006-02-21 00:44:00,141.18,141.18,141.17,141.178,125900000.0
2006-02-21 00:45:00,141.18,141.185,141.18,141.18,66799999.0
2006-02-21 00:46:00,141.179,141.179,141.17,141.17,37099999.0
2006-02-21 00:47:00,141.177,141.183,141.177,141.177,36000000.0
2006-02-21 00:48:00,141.185,141.19,141.176,141.184,54400000.0
2006-02-21 00:49:00,141.175,141.175,141.169,141.171,133600002.0
2006-02-21 00:50:00,141.165,141.174,141.165,141.168,21900000.0
2006-02-21 00:51:00,141.164,141.164,141.126,141.153,123300000.0
2006-02-21 00:52:00,141.16,141.167,141.155,141.165,112500000.0
2006-02-21 00:53:00,141.163,141.163,141.16,141.16,34100000.0
2006-02-21 00:54:00,141.16,141.165,141.155,141.16,118700000.0
2006-02-21 00:55:00,141.155,141.167,141.154,141.155,163199997.0
2006-02-21 00:56:00,141.158,141.175,141.155,141.175,74099998.0
2006-02-21 00:57:00,141.178,141.199,141.178,141.197,79899999.0
2006-02-21 00:58:00,141.202,141.209,141.19,141.191,65000000.0
2006-02-21 00:59:00,141.195,141.208,141.195,141.2,29600000.0
2006-02-21 01:00:00,141.196,141.21,141.188,141.207,77400000.0
2006-02-21 01:01:00,141.205,141.209,141.194,141.203,82099998.0
2006-02-21 01:02:00,141.209,141.215,141.207,141.21,124400001.0
2006-02-21 01:03:00,141.2,141.217,141.2,141.217,26200000.0
2006-02-21 01:04:00,141.213,141.22,141.21,141.215,116100000.0
2006-02-21 01:05:00,141.217,141.224,141.213,141.22,51500000.0
2006-02-21 01:06:00,141.212,141.212,141.2,141.2,17900000.0
2006-02-21 01:07:00,141.192,141.194,141.18,141.185,62899999.0
2006-02-21 01:08:00,141.185,141.187,141.183,141.184,148999997.0
2006-02-21 01:09:00,141.189,141.196,141.186,141.192,85499999.0
2006-02-21 01:10:00,141.185,141.188,141.17,141.17,156199996.0
2006-02-21 01:11:00,141.173,141.181,141.17,141.172,107499998.0
2006-02-21 01:12:00,141.178,141.183,141.172,141.172,123900000.0
2006-02-21 01:13:00,141.17,141.174,141.169,141.171,82400000.0
2006-02-21 01:14:00,141.171,141.18,141.169,141.18,52100000.0
2006-02-21 01:15:00,141.18,141.183,141.174,141.178,95299999.0
2006-02-21 01:16:00,141.185,141.194,141.177,141.18,163300000.0
2006-02-21 01:17:00,141.168,141.181,141.153,141.16,125800001.0
2006-02-21 01:18:00,141.144,141.144,141.116,141.116,121400003.0
2006-02-21 01:19:00,141.115,141.122,141.11,141.121,116300001.0
2006-02-21 01:20:00,141.119,141.138,141.119,141.131,175200002.0
2006-02-21 01:21:00,141.119,141.122,141.099,141.099,69100000.0
2006-02-21 01:22:00,141.098,141.111,141.096,141.1,99100002.0
2006-02-21 01:23:00,141.104,141.119,141.104,141.117,82400000.0
2006-02-21 01:24:00,141.111,141.118,141.102,141.102,83100001.0
2006-02-21 01:25:00,141.108,141.111,141.096,141.103,115899999.0
2006-02-21 01:26:00,141.105,141.111,141.092,141.109,94500000.0
2006-02-21 01:27:00,141.118,141.118,141.115,141.115,43200000.0
2006-02-21 01:28:00,141.108,141.109,141.097,141.104,73100000.0
2006-02-21 01:29:00,141.109,141.109,141.092,141.097,81500000.0
2006-02-21 01:30:00,141.09,141.09,141.061,141.086,77500000.0
2006-02-21 01:31:00,141.087,141.115,141.084,141.115,156199997.0
2006-02-21 01:32:00,141.103,141.127,141.103,141.126,83700000.0
2006-02-21 01:33:00,141.121,141.13,141.115,141.13,126600001.0
2006-02-21 01:34:00,141.144,141.144,141.122,141.131,118600001.0
2006-02-21 01:35:00,141.144,141.146,141.132,141.146,158699999.0
2006-02-21 01:36:00,141.143,141.152,141.14,141.147,60800000.0
2006-02-21 01:37:00,141.161,141.17,141.155,141.17,176699998.0
2006-02-21 01:38:00,141.171,141.18,141.162,141.173,150099999.0
2006-02-21 01:39:00,141.178,141.186,141.172,141.182,124900001.0
2006-02-21 01:40:00,141.179,141.183,141.172,141.183,100000003.0
2006-02-21 01:41:00,141.185,141.191,141.185,141.19,61900000.0
2006-02-21 01:42:00,141.192,141.192,141.178,141.185,124800000.0
2006-02-21 01:43:00,141.177,141.19,141.177,141.184,69999999.0
2006-02-21 01:44:00,141.185,141.192,141.177,141.177,148099997.0
2006-02-21 01:45:00,141.175,141.184,141.175,141.184,24500000.0
2006-02-21 01:46:00,141.178,141.178,141.171,141.173,71600002.0
2006-02-21 01:47:00,141.167,141.176,141.167,141.171,110599999.0
2006-02-21 01:48:00,141.16,141.165,141.158,141.165,111899999.0
2006-02-21 01:49:00,141.17,141.177,141.166,141.17,81900000.0
2006-02-21 01:50:00,141.159,141.177,141.159,141.177,95100002.0
2006-02-21 01:51:00,141.185,141.197,141.185,141.197,112499999.0
2006-02-21 01:52:00,141.204,141.209,141.192,141.192,64099999.0
2006-02-21 01:53:00,141.193,141.201,141.186,141.192,116900001.0
2006-02-21 01:54:00,141.197,141.197,141.181,141.181,64100000.0
2006-02-21 01:55:00,141.19,141.19,141.171,141.188,48699999.0
2006-02-21 01:56:00,141.185,141.19,141.181,141.19,168199998.0
2006-02-21 01:57:00,141.187,141.187,141.172,141.178,81099999.0
2006-02-21 01:58:00,141.182,141.201,141.18,141.191,88900002.0
2006-02-21 01:59:00,141.216,141.247,141.216,141.227,70100000.0
2006-02-21 02:00:00,141.222,141.225,141.207,141.225,63500001.0
2006-02-21 02:01:00,141.228,141.228,141.204,141.211,71899999.0
2006-02-21 02:02:00,141.226,141.24,141.226,141.233,130600000.0
2006-02-21 02:03:00,141.234,141.234,141.229,141.229,18400000.0
2006-02-21 02:04:00,141.237,141.243,141.237,141.243,9600000.0
2006-02-21 02:05:00,141.241,141.241,141.216,141.219,53500000.0
2006-02-21 02:06:00,141.216,141.229,141.207,141.229,73800000.0
2006-02-21 02:07:00,141.232,141.252,141.232,141.243,84600002.0
2006-02-21 02:08:00,141.253,141.26,141.253,141.253,32700000.0
2006-02-21 02:09:00,141.26,141.271,141.254,141.271,103699999.0
2006-02-21 02:10:00,141.269,141.269,141.255,141.267,36900000.0
2006-02-21 02:11:00,141.267,141.277,141.26,141.277,94299999.0
2006-02-21 02:12:00,141.271,141.271,141.26,141.266,157600002.0
2006-02-21 02:13:00,141.269,141.269,141.256,141.256,84299998.0
2006-02-21 02:14:00,141.25,141.258,141.247,141.258,131800001.0
2006-02-21 02:15:00,141.256,141.267,141.252,141.26,74599999.0
2006-02-21 02:16:00,141.254,141.259,141.251,141.255,87200002.0
2006-02-21 02:17:00,141.253,141.258,141.247,141.251,112599999.0
2006-02-21 02:18:00,141.25,141.26,141.25,141.26,199199998.0
2006-02-21 02:19:00,141.257,141.268,141.257,141.268,60200002.0
2006-02-21 02:20:00,141.273,141.278,141.261,141.268,133299996.0
2006-02-21 02:21:00,141.27,141.277,141.255,141.255,99100000.0
2006-02-21 02:22:00,141.252,141.274,141.246,141.26,48700000.0
2006-02-21 02:23:00,141.254,141.263,141.251,141.255,119500003.0
2006-02-21 02:24:00,141.26,141.265,141.255,141.265,53499999.0
2006-02-21 02:25:00,141.258,141.265,141.258,141.262,40800000.0
2006-02-21 02:26:00,141.263,141.266,141.261,141.262,75200002.0
2006-02-21 02:27:00,141.263,141.266,141.255,141.255,122599999.0
2006-02-21 02:28:00,141.251,141.267,141.251,141.267,31200000.0
2006-02-21 02:29:00,141.26,141.26,141.24,141.251,106100001.0
2006-02-21 02:30:00,141.238,141.238,141.217,141.219,73600000.0
2006-02-21 02:31:00,141.233,141.237,141.216,141.222,130500003.0
2006-02-21 02:32:00,141.225,141.248,141.225,141.24,59300000.0
2006-02-21 02:33:00,141.247,141.248,141.235,141.237,66199999.0
2006-02-21 02:34:00,141.233,141.237,141.227,141.237,50200000.0
2006-02-21 02:35:00,141.243,141.264,141.243,141.264,31800000.0
2006-02-21 02:36:00,141.28,141.305,141.27,141.272,100100000.0
2006-02-21 02:37:00,141.274,141.276,141.248,141.248,136600000.0
2006-02-21 02:38:00,141.251,141.259,141.247,141.256,117700001.0
2006-02-21 02:39:00,141.255,141.267,141.25,141.25,97099999.0
2006-02-21 02:40:00,141.261,141.265,141.257,141.26,109299998.0
2006-02-21 02:41:00,141.257,141.27,141.257,141.26,114300000.0
2006-02-21 02:42:00,141.251,141.256,141.243,141.256,42400000.0
2006-02-21 02:43:00,141.26,141.262,141.243,141.262,109899999.0
2006-02-21 02:44:00,141.262,141.267,141.255,141.266,43000000.0
2006-02-21 02:45:00,141.262,141.264,141.255,141.255,118099999.0
2006-02-21 02:46:00,141.251,141.252,141.242,141.245,77999999.0
2006-02-21 02:47:00,141.25,141.268,141.243,141.268,71900001.0
2006-02-21 02:48:00,141.261,141.261,141.229,141.229,86200000.0
2006-02-21 02:49:00,141.239,141.244,141.224,141.239,142900001.0
2006-02-21 02:50:00,141.233,141.235,141.211,141.22,117900002.0
2006-02-21 02:51:00,141.214,141.223,141.214,141.223,61700001.0
2006-02-21 02:52:00,141.223,141.247,141.22,141.247,55600000.0
2006-02-21 02:53:00,141.238,141.245,141.228,141.245,151200001.0
2006-02-21 02:54:00,141.245,141.272,141.242,141.272,46099999.0
2006-02-21 02:55:00,141.273,141.273,141.245,141.258,129100000.0
2006-02-21 02:56:00,141.244,141.244,141.207,141.214,129600000.0
2006-02-21 02:57:00,141.208,141.208,141.186,141.192,32000000.0
2006-02-21 02:58:00,141.219,141.231,141.213,141.231,91300002.0
2006-02-21 02:59:00,141.23,141.245,141.224,141.243,126599999.0
2006-02-21 03:00:00,141.247,141.247,141.233,141.233,29599999.0
2006-02-21 03:01:00,141.23,141.232,141.219,141.232,185699999.0
2006-02-21 03:02:00,141.23,141.241,141.227,141.231,106000000.0
2006-02-21 03:03:00,141.234,141.234,141.226,141.228,32300000.0
2006-02-21 03:04:00,141.231,141.236,141.23,141.231,61600000.0
2006-02-21 03:05:00,141.233,141.235,141.215,141.226,95600000.0
2006-02-21 03:06:00,141.236,141.24,141.229,141.229,97000002.0
2006-02-21 03:07:00,141.233,141.24,141.226,141.232,52599999.0
2006-02-21 03:08:00,141.232,141.238,141.231,141.236,67100000.0
2006-02-21 03:09:00,141.232,141.232,141.222,141.223,80499999.0
2006-02-21 03:10:00,141.23,141.234,141.223,141.223,101699998.0
2006-02-21 03:11:00,141.225,141.235,141.219,141.228,93700001.0
2006-02-21 03:12:00,141.218,141.226,141.208,141.208,84999999.0
2006-02-21 03:13:00,141.217,141.23,141.217,141.228,114199998.0
2006-02-21 03:14:00,141.233,141.235,141.22,141.235,83900001.0
2006-02-21 03:15:00,141.239,141.244,141.222,141.233,75000000.0
2006-02-21 03:16:00,141.24,141.245,141.235,141.24,144299999.0
2006-02-21 03:17:00,141.25,141.26,141.245,141.257,56799999.0
2006-02-21 03:18:00,141.253,141.264,141.253,141.264,103500000.0
2006-02-21 03:19:00,141.257,141.26,141.255,141.257,84199999.0
2006-02-21 03:20:00,141.257,141.267,141.255,141.255,165900001.0
2006-02-21 03:21:00,141.266,141.266,141.242,141.255,79400000.0
2006-02-21 03:22:00,141.247,141.247,141.223,141.231,147599998.0
2006-02-21 03:23:00,141.23,141.242,141.23,141.231,98500000.0
2006-02-21 03:24:00,141.236,141.252,141.236,141.246,61000001.0
2006-02-21 03:25:00,141.247,141.264,141.247,141.256,124599999.0
2006-02-21 03:26:00,141.251,141.26,141.24,141.259,177200001.0
2006-02-21 03:27:00,141.256,141.256,141.237,141.245,66399999.0
2006-02-21 03:28:00,141.243,141.251,141.243,141.251,54700000.0
2006-02-21 03:29:00,141.243,141.249,141.241,141.241,78500000.0
2006-02-21 03:30:00,141.236,141.25,141.235,141.245,84500002.0
2006-02-21 03:31:00,141.244,141.262,141.244,141.262,67699999.0
2006-02-21 03:32:00,141.262,141.276,141.253,141.265,89599999.0
2006-02-21 03:33:00,141.256,141.262,141.243,141.243,114100003.0
2006-02-21 03:34:00,141.247,141.252,141.242,141.242,59099999.0
2006-02-21 03:35:00,141.233,141.233,141.22,141.22,101500001.0
2006-02-21 03:36:00,141.231,141.233,141.221,141.228,78000002.0
2006-02-21 03:37:00,141.22,141.225,141.22,141.225,17600000.0
2006-02-21 03:38:00,141.225,141.236,141.225,141.236,83100000.0
2006-02-21 03:39:00,141.242,141.252,141.242,141.251,56400000.0
2006-02-21 03:40:00,141.246,141.254,141.246,141.248,84799998.0
2006-02-21 03:41:00,141.244,141.262,141.244,141.262,151900000.0
2006-02-21 03:42:00,141.263,141.263,141.256,141.256,61100001.0
2006-02-21 03:43:00,141.262,141.265,141.258,141.258,78400000.0
2006-02-21 03:44:00,141.263,141.266,141.26,141.265,74100000.0
2006-02-21 03:45:00,141.277,141.297,141.277,141.288,39200000.0
2006-02-21 03:46:00,141.283,141.304,141.268,141.304,54800000.0
2006-02-21 03:47:00,141.307,141.309,141.271,141.295,117699999.0
2006-02-21 03:48:00,141.293,141.293,141.29,141.293,55200000.0
2006-02-21 03:49:00,141.287,141.293,141.287,141.293,14400000.0
2006-02-21 03:50:00,141.296,141.296,141.272,141.289,157000002.0
2006-02-21 03:51:00,141.291,141.291,141.28,141.282,57199999.0
2006-02-21 03:52:00,141.28,141.28,141.28,141.28,24300000.0
2006-02-21 03:53:00,141.278,141.283,141.277,141.278,112200002.0
2006-02-21 03:54:00,141.278,141.288,141.278,141.288,125599998.0
2006-02-21 03:55:00,141.275,141.275,141.275,141.275,50100001.0
2006-02-21 03:56:00,141.273,141.287,141.271,141.28,128799998.0
2006-02-21 03:57:00,141.292,141.305,141.292,141.305,108699999.0
2006-02-21 03:58:00,141.31,141.325,141.31,141.325,39900000.0
2006-02-21 03:59:00,141.319,141.326,141.309,141.309,127200001.0
2006-02-21 04:00:00,141.307,141.317,141.302,141.317,48900000.0
2006-02-21 04:01:00,141.315,141.315,141.302,141.305,81599999.0
2006-02-21 04:02:00,141.309,141.316,141.309,141.316,18400000.0
2006-02-21 04:03:00,141.326,141.326,141.303,141.32,134599999.0
2006-02-21 04:04:00,141.311,141.311,141.306,141.306,31200000.0
2006-02-21 04:05:00,141.297,141.311,141.297,141.311,67900000.0
2006-02-21 04:06:00,141.3,141.31,141.3,141.308,72500000.0
2006-02-21 04:07:00,141.31,141.31,141.298,141.309,84399998.0
2006-02-21 04:08:00,141.313,141.313,141.297,141.3,86600001.0
2006-02-21 04:09:00,141.294,141.315,141.294,141.309,80200000.0
2006-02-21 04:10:00,141.315,141.323,141.315,141.321,82800001.0
2006-02-21 04:11:00,141.313,141.317,141.311,141.313,55499999.0
2006-02-21 04:12:00,141.306,141.319,141.306,141.306,32000000.0
2006-02-21 04:13:00,141.31,141.31,141.308,141.309,73500000.0
2006-02-21 04:14:00,141.308,141.318,141.303,141.318,101399999.0
2006-02-21 04:15:00,141.315,141.315,141.299,141.299,30100000.0
2006-02-21 04:16:00,141.299,141.316,141.299,141.304,29900000.0
2006-02-21 04:17:00,141.314,141.326,141.309,141.323,83200000.0
2006-02-21 04:18:00,141.324,141.356,141.324,141.356,123699997.0
2006-02-21 04:19:00,141.346,141.346,141.331,141.339,161900003.0
2006-02-21 04:20:00,141.347,141.347,141.333,141.339,96300001.0
2006-02-21 04:21:00,141.35,141.361,141.349,141.351,101099998.0
2006-02-21 04:22:00,141.351,141.368,141.351,141.353,105399998.0
2006-02-21 04:23:00,141.353,141.36,141.35,141.36,39200000.0
2006-02-21 04:24:00,141.356,141.356,141.34,141.35,64600000.0
2006-02-21 04:25:00,141.343,141.367,141.343,141.365,31700000.0
2006-02-21 04:26:00,141.373,141.373,141.365,141.365,51200001.0
2006-02-21 04:27:00,141.365,141.375,141.358,141.373,32700000.0
2006-02-21 04:28:00,141.37,141.375,141.365,141.37,126600001.0
2006-02-21 04:29:00,141.364,141.37,141.359,141.361,85100000.0
2006-02-21 04:30:00,141.37,141.371,141.353,141.353,144500000.0
2006-02-21 04:31:00,141.35,141.356,141.34,141.348,96000000.0
2006-02-21 04:32:00,141.358,141.359,141.35,141.356,82300000.0
2006-02-21 04:33:00,141.353,141.353,141.341,141.341,70899999.0
2006-02-21 04:34:00,141.349,141.349,141.34,141.34,141799997.0
2006-02-21 04:35:00,141.344,141.365,141.339,141.365,28000000.0
2006-02-21 04:36:00,141.366,141.384,141.366,141.375,156499997.0
2006-02-21 04:37:00,141.376,141.376,141.36,141.36,75000001.0
2006-02-21 04:38:00,141.362,141.371,141.357,141.359,140799999.0
2006-02-21 04:39:00,141.357,141.362,141.332,141.332,208099994.0
2006-02-21 04:40:00,141.336,141.355,141.332,141.355,123399999.0
2006-02-21 04:41:00,141.357,141.359,141.342,141.342,56200000.0
2006-02-21 04:42:00,141.325,141.35,141.323,141.333,119500000.0
2006-02-21 04:43:00,141.334,141.334,141.327,141.327,108499999.0
2006-02-21 04:44:00,141.335,141.341,141.327,141.341,69299999.0
2006-02-21 04:45:00,141.333,141.339,141.325,141.325,62200000.0
2006-02-21 04:46:00,141.317,141.32,141.313,141.32,66199998.0
2006-02-21 04:47:00,141.326,141.333,141.321,141.333,78999998.0
2006-02-21 04:48:00,141.337,141.337,141.325,141.337,110899998.0
2006-02-21 04:49:00,141.339,141.348,141.333,141.345,97699999.0
2006-02-21 04:50:00,141.345,141.354,141.342,141.342,129799998.0
2006-02-21 04:51:00,141.336,141.349,141.33,141.335,113100001.0
2006-02-21 04:52:00,141.342,141.343,141.342,141.343,7200000.0
2006-02-21 04:53:00,141.352,141.357,141.344,141.344,205199997.0
2006-02-21 04:54:00,141.35,141.357,141.35,141.352,54400000.0
2006-02-21 04:55:00,141.356,141.364,141.355,141.356,72200000.0
2006-02-21 04:56:00,141.36,141.368,141.348,141.354,78900001.0
2006-02-21 04:57:00,141.357,141.371,141.357,141.365,115900002.0
2006-02-21 04:58:00,141.359,141.359,141.356,141.356,9200000.0
2006-02-21 04:59:00,141.349,141.36,141.349,141.354,76799999.0
2006-02-21 05:00:00,141.355,141.363,141.353,141.359,141099999.0
2006-02-21 05:01:00,141.355,141.366,141.352,141.352,94600002.0
2006-02-21 05:02:00,141.34,141.343,141.33,141.33,63900000.0
2006-02-21 05:03:00,141.338,141.338,141.326,141.326,79699999.0
2006-02-21 05:04:00,141.325,141.333,141.325,141.33,191900001.0
2006-02-21 05:05:00,141.327,141.332,141.327,141.332,52900001.0
2006-02-21 05:06:00,141.322,141.333,141.322,141.329,106699999.0
2006-02-21 05:07:00,141.329,141.337,141.329,141.33,90200000.0
2006-02-21 05:08:00,141.333,141.337,141.322,141.324,45600000.0
2006-02-21 05:09:00,141.323,141.323,141.311,141.317,50300000.0
2006-02-21 05:10:00,141.315,141.326,141.315,141.326,108700000.0
2006-02-21 05:11:00,141.337,141.343,141.326,141.343,69999999.0
2006-02-21 05:12:00,141.335,141.348,141.331,141.332,97500000.0
2006-02-21 05:13:00,141.313,141.322,141.29,141.303,103900001.0
2006-02-21 05:14:00,141.305,141.316,141.295,141.316,88499998.0
2006-02-21 05:15:00,141.321,141.325,141.31,141.325,68500000.0
2006-02-21 05:16:00,141.33,141.337,141.319,141.327,123800000.0
2006-02-21 05:17:00,141.315,141.329,141.315,141.318,69700000.0
2006-02-21 05:18:00,141.325,141.329,141.322,141.328,53699999.0
2006-02-21 05:19:00,141.332,141.332,141.321,141.323,55100000.0
2006-02-21 05:20:00,141.337,141.363,141.329,141.363,156900001.0
2006-02-21 05:21:00,141.363,141.376,141.353,141.353,71800000.0
2006-02-21 05:22:00,141.359,141.364,141.351,141.352,96399999.0
2006-02-21 05:23:00,141.342,141.355,141.342,141.355,75599999.0
2006-02-21 05:24:00,141.351,141.351,141.339,141.342,107600001.0
2006-02-21 05:25:00,141.332,141.343,141.33,141.335,142700001.0
2006-02-21 05:26:00,141.335,141.345,141.327,141.345,48500000.0
2006-02-21 05:27:00,141.346,141.349,141.34,141.345,114400001.0
2006-02-21 05:28:00,141.349,141.373,141.348,141.373,30000000.0
2006-02-21 05:29:00,141.378,141.378,141.36,141.367,53600000.0
2006-02-21 05:30:00,141.355,141.362,141.352,141.362,68900001.0
2006-02-21 05:31:00,141.356,141.356,141.354,141.354,9500000.0
2006-02-21 05:32:00,141.353,141.355,141.35,141.35,36000000.0
2006-02-21 05:33:00,141.361,141.363,141.348,141.356,111399999.0
2006-02-21 05:34:00,141.349,141.349,141.335,141.335,90799999.0
2006-02-21 05:35:00,141.333,141.34,141.33,141.33,175599996.0
2006-02-21 05:36:00,141.328,141.337,141.328,141.337,7700000.0
2006-02-21 05:37:00,141.323,141.336,141.315,141.315,122099998.0
2006-02-21 05:38:00,141.323,141.344,141.323,141.335,47200000.0
2006-02-21 05:39:00,141.348,141.348,141.308,141.31,179500002.0
2006-02-21 05:40:00,141.312,141.32,141.304,141.319,78999998.0
2006-02-21 05:41:00,141.315,141.329,141.311,141.315,62400000.0
2006-02-21 05:42:00,141.316,141.324,141.314,141.314,81999998.0
2006-02-21 05:43:00,141.317,141.32,141.307,141.308,54400000.0
2006-02-21 05:44:00,141.308,141.323,141.308,141.313,67000000.0
2006-02-21 05:45:00,141.309,141.317,141.303,141.317,71400000.0
2006-02-21 05:46:00,141.309,141.319,141.307,141.307,99500001.0
2006-02-21 05:47:00,141.305,141.321,141.305,141.318,54200000.0
2006-02-21 05:48:00,141.329,141.329,141.326,141.326,20000000.0
2006-02-21 05:49:00,141.332,141.332,141.313,141.317,92600001.0
2006-02-21 05:50:00,141.32,141.32,141.318,141.32,79999998.0
2006-02-21 05:51:00,141.317,141.32,141.317,141.32,16300000.0
2006-02-21 05:52:00,141.315,141.328,141.315,141.318,123899998.0
2006-02-21 05:53:00,141.321,141.329,141.318,141.329,105500002.0
2006-02-21 05:54:00,141.342,141.352,141.336,141.352,214599997.0
2006-02-21 05:55:00,141.351,141.358,141.343,141.343,134300001.0
2006-02-21 05:56:00,141.344,141.344,141.344,141.344,20800001.0
2006-02-21 05:57:00,141.348,141.348,141.342,141.343,30600000.0
2006-02-21 05:58:00,141.341,141.359,141.341,141.351,76899999.0
2006-02-21 05:59:00,141.346,141.357,141.34,141.343,95100000.0
2006-02-21 06:00:00,141.332,141.345,141.332,141.343,151799999.0
2006-02-21 06:01:00,141.343,141.347,141.33,141.347,127400000.0
2006-02-21 06:02:00,141.345,141.354,141.337,141.337,83800001.0
2006-02-21 06:03:00,141.328,141.335,141.325,141.325,53799999.0
2006-02-21 06:04:00,141.334,141.345,141.331,141.345,84400001.0
2006-02-21 06:05:00,141.345,141.345,141.332,141.345,71200001.0
2006-02-21 06:06:00,141.337,141.345,141.33,141.34,141000000.0
2006-02-21 06:07:00,141.333,141.343,141.331,141.333,160299998.0
2006-02-21 06:08:00,141.345,141.345,141.332,141.34,99600001.0
2006-02-21 06:09:00,141.337,141.346,141.336,141.344,64200001.0
2006-02-21 06:10:00,141.342,141.342,141.331,141.337,136400003.0
2006-02-21 06:11:00,141.341,141.341,141.332,141.333,76699999.0
2006-02-21 06:12:00,141.332,141.345,141.332,141.345,63900000.0
2006-02-21 06:13:00,141.342,141.352,141.335,141.335,42900000.0
2006-02-21 06:14:00,141.347,141.348,141.345,141.345,30400000.0
2006-02-21 06:15:00,141.347,141.353,141.334,141.34,137799998.0
2006-02-21 06:16:00,141.338,141.34,141.327,141.33,61300000.0
2006-02-21 06:17:00,141.33,141.337,141.323,141.337,102999997.0
2006-02-21 06:18:00,141.333,141.339,141.328,141.335,41600000.0
2006-02-21 06:19:00,141.34,141.34,141.323,141.332,72000000.0
2006-02-21 06:20:00,141.343,141.348,141.335,141.343,115200000.0
2006-02-21 06:21:00,141.33,141.33,141.312,141.325,84799998.0
2006-02-21 06:22:00,141.315,141.324,141.315,141.323,28000000.0
2006-02-21 06:23:00,141.327,141.327,141.305,141.318,254700001.0
2006-02-21 06:24:00,141.324,141.328,141.323,141.323,90500001.0
2006-02-21 06:25:00,141.326,141.326,141.309,141.314,63699999.0
2006-02-21 06:26:00,141.317,141.32,141.313,141.313,48500001.0
2006-02-21 06:27:00,141.318,141.322,141.314,141.315,33700000.0
2006-02-21 06:28:00,141.314,141.322,141.304,141.304,144300000.0
2006-02-21 06:29:00,141.318,141.318,141.309,141.31,112499999.0
2006-02-21 06:30:00,141.312,141.321,141.312,141.312,19600000.0
2006-02-21 06:31:00,141.317,141.318,141.314,141.318,109399999.0
2006-02-21 06:32:00,141.319,141.321,141.311,141.32,104000001.0
2006-02-21 06:33:00,141.325,141.333,141.325,141.333,53400001.0
2006-02-21 06:34:00,141.341,141.351,141.341,141.341,82599999.0
2006-02-21 06:35:00,141.343,141.345,141.342,141.344,160600000.0
2006-02-21 06:36:00,141.346,141.359,141.346,141.347,149000000.0
2006-02-21 06:37:00,141.347,141.347,141.337,141.337,42299999.0
2006-02-21 06:38:00,141.339,141.339,141.329,141.33,3700000.0
2006-02-21 06:39:00,141.343,141.348,141.337,141.345,96000000.0
2006-02-21 06:40:00,141.34,141.349,141.33,141.33,100100001.0
2006-02-21 06:41:00,141.329,141.334,141.328,141.332,51499999.0
2006-02-21 06:42:00,141.332,141.341,141.329,141.335,38800000.0
2006-02-21 06:43:00,141.346,141.355,141.338,141.344,92799998.0
2006-02-21 06:44:00,141.355,141.355,141.345,141.345,79199999.0
2006-02-21 06:45:00,141.358,141.358,141.357,141.357,10000000.0
2006-02-21 06:46:00,141.364,141.364,141.345,141.345,102299999.0
2006-02-21 06:47:00,141.344,141.344,141.341,141.341,10500000.0
2006-02-21 06:48:00,141.339,141.34,141.337,141.34,109200001.0
2006-02-21 06:49:00,141.338,141.342,141.338,141.342,40400000.0
2006-02-21 06:50:00,141.33,141.33,141.314,141.321,143000001.0
2006-02-21 06:51:00,141.315,141.322,141.307,141.319,139499997.0
2006-02-21 06:52:00,141.316,141.321,141.3,141.3,110699999.0
2006-02-21 06:53:00,141.308,141.316,141.308,141.313,99300002.0
2006-02-21 06:54:00,141.318,141.33,141.317,141.319,59600000.0
2006-02-21 06:55:00,141.315,141.328,141.309,141.309,106199999.0
2006-02-21 06:56:00,141.318,141.326,141.31,141.317,111699998.0
2006-02-21 06:57:00,141.318,141.325,141.315,141.325,97999999.0
2006-02-21 06:58:00,141.326,141.335,141.326,141.332,128999999.0
2006-02-21 06:59:00,141.327,141.327,141.315,141.32,110400000.0
2006-02-21 07:00:00,141.323,141.327,141.311,141.325,152499997.0
2006-02-21 07:01:00,141.314,141.324,141.311,141.323,85099999.0
2006-02-21 07:02:00,141.32,141.325,141.32,141.32,70100000.0
2006-02-21 07:03:00,141.327,141.333,141.324,141.333,122399999.0
2006-02-21 07:04:00,141.335,141.34,141.33,141.34,63499999.0
2006-02-21 07:05:00,141.328,141.342,141.328,141.333,171000002.0
2006-02-21 07:06:00,141.33,141.33,141.322,141.323,171900002.0
2006-02-21 07:07:00,141.328,141.328,141.325,141.325,57800000.0
2006-02-21 07:08:00,141.329,141.339,141.32,141.328,64399999.0
2006-02-21 07:09:00,141.326,141.326,141.316,141.316,80700000.0
2006-02-21 07:10:00,141.311,141.327,141.311,141.327,100200001.0
2006-02-21 07:11:00,141.323,141.327,141.315,141.324,181499998.0
2006-02-21 07:12:00,141.326,141.327,141.321,141.321,50100000.0
2006-02-21 07:13:00,141.322,141.328,141.322,141.328,125400002.0
2006-02-21 07:14:00,141.325,141.332,141.322,141.326,75399999.0
2006-02-21 07:15:00,141.322,141.334,141.322,141.324,89500001.0
2006-02-21 07:16:00,141.325,141.335,141.325,141.326,67100002.0
2006-02-21 07:17:00,141.322,141.328,141.313,141.328,15800000.0
2006-02-21 07:18:00,141.32,141.332,141.32,141.332,61600000.0
2006-02-21 07:19:00,141.332,141.346,141.33,141.336,140700000.0
2006-02-21 07:20:00,141.327,141.34,141.327,141.34,23300000.0
2006-02-21 07:21:00,141.336,141.336,141.313,141.315,95999998.0
2006-02-21 07:22:00,141.314,141.314,141.307,141.307,82700000.0
2006-02-21 07:23:00,141.319,141.319,141.306,141.312,42900000.0
2006-02-21 07:24:00,141.31,141.315,141.305,141.315,108600001.0
2006-02-21 07:25:00,141.312,141.32,141.305,141.305,104699999.0
2006-02-21 07:26:00,141.312,141.334,141.312,141.334,61200000.0
2006-02-21 07:27:00,141.344,141.356,141.342,141.342,97299998.0
2006-02-21 07:28:00,141.351,141.351,141.335,141.34,72000001.0
2006-02-21 07:29:00,141.335,141.345,141.335,141.34,70200000.0
2006-02-21 07:30:00,141.337,141.34,141.337,141.34,35200000.0
2006-02-21 07:31:00,141.342,141.342,141.338,141.34,17000000.0
2006-02-21 07:32:00,141.346,141.354,141.345,141.348,38200000.0
2006-02-21 07:33:00,141.348,141.358,141.348,141.351,100900000.0
2006-02-21 07:34:00,141.353,141.37,141.345,141.37,69900000.0
2006-02-21 07:35:00,141.377,141.377,141.348,141.36,89400000.0
2006-02-21 07:36:00,141.365,141.367,141.35,141.35,59199999.0
2006-02-21 07:37:00,141.346,141.352,141.34,141.34,62999999.0
2006-02-21 07:38:00,141.341,141.35,141.336,141.336,55200000.0
2006-02-21 07:39:00,141.335,141.347,141.333,141.347,103100002.0
2006-02-21 07:40:00,141.346,141.367,141.346,141.367,99100000.0
2006-02-21 07:41:00,141.365,141.372,141.365,141.37,110000001.0
2006-02-21 07:42:00,141.362,141.371,141.362,141.367,37900000.0
2006-02-21 07:43:00,141.363,141.369,141.36,141.365,50200000.0
2006-02-21 07:44:00,141.362,141.368,141.358,141.368,45400000.0
2006-02-21 07:45:00,141.364,141.366,141.355,141.355,88599999.0
2006-02-21 07:46:00,141.351,141.357,141.351,141.352,68700001.0
2006-02-21 07:47:00,141.346,141.346,141.334,141.337,81699998.0
2006-02-21 07:48:00,141.338,141.355,141.338,141.348,70199998.0
2006-02-21 07:49:00,141.347,141.347,141.343,141.343,46400000.0
2006-02-21 07:50:00,141.35,141.355,141.347,141.349,54900000.0
2006-02-21 07:51:00,141.342,141.344,141.34,141.341,76700000.0
2006-02-21 07:52:00,141.335,141.345,141.32,141.32,118100003.0
2006-02-21 07:53:00,141.325,141.328,141.323,141.326,65599998.0
2006-02-21 07:54:00,141.322,141.327,141.318,141.318,102100001.0
2006-02-21 07:55:00,141.314,141.323,141.314,141.322,137400002.0
2006-02-21 07:56:00,141.32,141.332,141.315,141.315,95900001.0
2006-02-21 07:57:00,141.31,141.31,141.289,141.289,71599999.0
2006-02-21 07:58:00,141.299,141.309,141.294,141.307,119299999.0
2006-02-21 07:59:00,141.308,141.32,141.308,141.316,120300003.0
2006-02-21 08:00:00,141.314,141.317,141.296,141.299,65600000.0
2006-02-21 08:01:00,141.308,141.308,141.295,141.295,127200003.0
2006-02-21 08:02:00,141.289,141.295,141.286,141.295,64299999.0
2006-02-21 08:03:00,141.294,141.308,141.294,141.3,90999997.0
2006-02-21 08:04:00,141.297,141.297,141.274,141.286,109600000.0
2006-02-21 08:05:00,141.292,141.293,141.267,141.287,97700000.0
2006-02-21 08:06:00,141.297,141.332,141.297,141.327,82600000.0
2006-02-21 08:07:00,141.323,141.326,141.314,141.314,71900000.0
2006-02-21 08:08:00,141.308,141.308,141.294,141.3,17000000.0
2006-02-21 08:09:00,141.293,141.305,141.287,141.287,113900001.0
2006-02-21 08:10:00,141.297,141.301,141.28,141.298,77300000.0
2006-02-21 08:11:00,141.3,141.3,141.28,141.285,101500000.0
2006-02-21 08:12:00,141.288,141.294,141.285,141.291,150900003.0
2006-02-21 08:13:00,141.288,141.299,141.287,141.291,80699999.0
2006-02-21 08:14:00,141.288,141.292,141.279,141.282,46400000.0
2006-02-21 08:15:00,141.284,141.293,141.284,141.286,58399999.0
2006-02-21 08:16:00,141.284,141.292,141.281,141.292,72800000.0
2006-02-21 08:17:00,141.285,141.294,141.28,141.294,88900000.0
2006-02-21 08:18:00,141.285,141.293,141.285,141.287,97399998.0
2006-02-21 08:19:00,141.281,141.295,141.281,141.295,65399999.0
2006-02-21 08:20:00,141.305,141.311,141.291,141.311,86899999.0
2006-02-21 08:21:00,141.304,141.309,141.299,141.308,175499998.0
2006-02-21 08:22:00,141.313,141.319,141.313,141.317,55000000.0
2006-02-21 08:23:00,141.306,141.311,141.299,141.303,186199999.0
2006-02-21 08:24:00,141.304,141.315,141.304,141.315,122400000.0
2006-02-21 08:25:00,141.31,141.322,141.304,141.305,147099999.0
2006-02-21 08:26:00,141.32,141.325,141.32,141.32,43300001.0
2006-02-21 08:27:00,141.321,141.349,141.321,141.338,120700002.0
2006-02-21 08:28:00,141.349,141.352,141.321,141.321,136300000.0
2006-02-21 08:29:00,141.331,141.371,141.331,141.371,58800000.0
2006-02-21 08:30:00,141.373,141.373,141.354,141.355,114600000.0
2006-02-21 08:31:00,141.358,141.37,141.351,141.362,59200000.0
2006-02-21 08:32:00,141.368,141.372,141.368,141.372,4700000.0
2006-02-21 08:33:00,141.378,141.389,141.375,141.375,69600000.0
2006-02-21 08:34:00,141.364,141.371,141.357,141.359,176500002.0
2006-02-21 08:35:00,141.345,141.346,141.334,141.334,50300000.0
2006-02-21 08:36:00,141.342,141.348,141.342,141.347,85499998.0
2006-02-21 08:37:00,141.355,141.359,141.347,141.35,89800001.0
2006-02-21 08:38:00,141.347,141.347,141.34,141.345,115999999.0
2006-02-21 08:39:00,141.345,141.349,141.339,141.342,96100001.0
2006-02-21 08:40:00,141.337,141.34,141.329,141.33,61900000.0
2006-02-21 08:41:00,141.32,141.333,141.32,141.328,172400001.0
2006-02-21 08:42:00,141.327,141.334,141.322,141.334,147200000.0
2006-02-21 08:43:00,141.325,141.325,141.305,141.323,119700001.0
2006-02-21 08:44:00,141.329,141.34,141.329,141.34,86600000.0
2006-02-21 08:45:00,141.334,141.334,141.314,141.314,88699998.0
2006-02-21 08:46:00,141.309,141.328,141.309,141.328,44700001.0
2006-02-21 08:47:00,141.332,141.332,141.319,141.327,122700002.0
2006-02-21 08:48:00,141.331,141.339,141.322,141.335,48100000.0
2006-02-21 08:49:00,141.321,141.343,141.321,141.336,114900003.0
2006-02-21 08:50:00,141.337,141.341,141.328,141.34,80300000.0
2006-02-21 08:51:00,141.339,141.352,141.328,141.35,72800000.0
2006-02-21 08:52:00,141.345,141.348,141.34,141.348,129299999.0
2006-02-21 08:53:00,141.343,141.343,141.323,141.33,39900000.0
2006-02-21 08:54:00,141.329,141.329,141.326,141.329,101499999.0
2006-02-21 08:55:00,141.334,141.342,141.326,141.342,107100002.0
2006-02-21 08:56:00,141.343,141.343,141.333,141.335,134200003.0
2006-02-21 08:57:00,141.331,141.331,141.306,141.306,78900000.0
2006-02-21 08:58:00,141.306,141.323,141.305,141.315,53700000.0
2006-02-21 08:59:00,141.322,141.33,141.318,141.324,84000001.0
2006-02-21 09:00:00,141.317,141.329,141.316,141.326,116599999.0
2006-02-21 09:01:00,141.332,141.348,141.332,141.34,55899999.0
2006-02-21 09:02:00,141.344,141.359,141.343,141.343,298799998.0
2006-02-21 09:03:00,141.353,141.358,141.353,141.354,64700001.0
2006-02-21 09:04:00,141.353,141.365,141.347,141.356,92499998.0
2006-02-21 09:05:00,141.349,141.349,141.342,141.345,98800003.0
2006-02-21 09:06:00,141.343,141.349,141.331,141.331,66300001.0
2006-02-21 09:07:00,141.327,141.332,141.313,141.313,56400000.0
2006-02-21 09:08:00,141.318,141.335,141.315,141.33,47100000.0
2006-02-21 09:09:00,141.344,141.372,141.344,141.366,102599998.0
2006-02-21 09:10:00,141.349,141.352,141.335,141.335,127199999.0
2006-02-21 09:11:00,141.336,141.337,141.305,141.325,109300000.0
2006-02-21 09:12:00,141.32,141.326,141.309,141.309,131600002.0
2006-02-21 09:13:00,141.31,141.328,141.31,141.328,30400000.0
2006-02-21 09:14:00,141.329,141.338,141.327,141.33,138999999.0
2006-02-21 09:15:00,141.326,141.326,141.312,141.32,74400000.0
2006-02-21 09:16:00,141.324,141.326,141.306,141.31,65300000.0
2006-02-21 09:17:00,141.3,141.3,141.282,141.295,75599999.0
2006-02-21 09:18:00,141.296,141.299,141.293,141.297,109199998.0
2006-02-21 09:19:00,141.293,141.293,141.281,141.293,53800000.0
2006-02-21 09:20:00,141.283,141.29,141.28,141.282,59799999.0
2006-02-21 09:21:00,141.283,141.283,141.275,141.275,100700001.0
2006-02-21 09:22:00,141.275,141.275,141.25,141.259,150699997.0
2006-02-21 09:23:00,141.263,141.267,141.258,141.262,113700001.0
2006-02-21 09:24:00,141.265,141.286,141.265,141.275,115600000.0
2006-02-21 09:25:00,141.268,141.28,141.267,141.267,92200002.0
2006-02-21 09:26:00,141.265,141.265,141.253,141.253,112700003.0
2006-02-21 09:27:00,141.257,141.257,141.237,141.245,116699999.0
2006-02-21 09:28:00,141.229,141.24,141.218,141.233,53800000.0
2006-02-21 09:29:00,141.235,141.243,141.226,141.243,126099999.0
2006-02-21 09:30:00,141.238,141.247,141.235,141.236,65600000.0
2006-02-21 09:31:00,141.226,141.243,141.226,141.243,68100000.0
2006-02-21 09:32:00,141.24,141.247,141.234,141.24,71100000.0
2006-02-21 09:33:00,141.24,141.258,141.24,141.252,91899998.0
2006-02-21 09:34:00,141.245,141.245,141.229,141.229,76399999.0
2006-02-21 09:35:00,141.225,141.248,141.225,141.24,68000000.0
2006-02-21 09:36:00,141.249,141.249,141.234,141.24,71499998.0
2006-02-21 09:37:00,141.241,141.242,141.216,141.227,136399998.0
2006-02-21 09:38:00,141.231,141.233,141.224,141.225,42400000.0
2006-02-21 09:39:00,141.224,141.237,141.223,141.223,110400000.0
2006-02-21 09:40:00,141.229,141.234,141.215,141.22,174799999.0
2006-02-21 09:41:00,141.22,141.223,141.203,141.203,85399998.0
2006-02-21 09:42:00,141.204,141.244,141.204,141.244,98100000.0
2006-02-21 09:43:00,141.242,141.263,141.238,141.241,82999999.0
2006-02-21 09:44:00,141.241,141.259,141.236,141.249,116599999.0
2006-02-21 09:45:00,141.25,141.25,141.23,141.23,59899999.0
2006-02-21 09:46:00,141.224,141.226,141.219,141.226,147399998.0
2006-02-21 09:47:00,141.233,141.238,141.228,141.233,111899998.0
2006-02-21 09:48:00,141.239,141.244,141.235,141.236,178799997.0
2006-02-21 09:49:00,141.238,141.242,141.225,141.225,137800000.0
2006-02-21 09:50:00,141.226,141.237,141.224,141.237,77800000.0
2006-02-21 09:51:00,141.25,141.26,141.247,141.26,73400000.0
2006-02-21 09:52:00,141.253,141.255,141.239,141.239,89099998.0
2006-02-21 09:53:00,141.243,141.255,141.243,141.249,60100000.0
2006-02-21 09:54:00,141.247,141.247,141.242,141.245,75900000.0
2006-02-21 09:55:00,141.242,141.25,141.241,141.25,107700002.0
2006-02-21 09:56:00,141.243,141.244,141.235,141.239,138099998.0
2006-02-21 09:57:00,141.236,141.241,141.232,141.239,48600000.0
2006-02-21 09:58:00,141.224,141.237,141.224,141.233,81600000.0
2006-02-21 09:59:00,141.232,141.262,141.23,141.262,72699999.0
2006-02-21 10:00:00,141.262,141.262,141.253,141.253,68000001.0
2006-02-21 10:01:00,141.25,141.254,141.245,141.248,189099997.0
2006-02-21 10:02:00,141.239,141.244,141.228,141.244,87300002.0
2006-02-21 10:03:00,141.227,141.233,141.222,141.228,91300001.0
2006-02-21 10:04:00,141.231,141.238,141.224,141.225,114000001.0
2006-02-21 10:05:00,141.226,141.241,141.226,141.233,70600000.0
2006-02-21 10:06:00,141.237,141.274,141.237,141.271,87400001.0
2006-02-21 10:07:00,141.273,141.305,141.271,141.305,109499997.0
2006-02-21 10:08:00,141.308,141.308,141.297,141.299,67299999.0
2006-02-21 10:09:00,141.303,141.306,141.298,141.3,128800002.0
2006-02-21 10:10:00,141.308,141.308,141.293,141.293,115999998.0
2006-02-21 10:11:00,141.297,141.306,141.292,141.292,113499999.0
2006-02-21 10:12:00,141.291,141.306,141.291,141.3,104599998.0
2006-02-21 10:13:00,141.298,141.307,141.288,141.307,122999998.0
2006-02-21 10:14:00,141.307,141.313,141.298,141.305,132400000.0
2006-02-21 10:15:00,141.303,141.308,141.287,141.287,95500000.0
2006-02-21 10:16:00,141.299,141.313,141.299,141.309,93000001.0
2006-02-21 10:17:00,141.31,141.316,141.303,141.313,76699998.0
2006-02-21 10:18:00,141.315,141.33,141.315,141.325,89000001.0
2006-02-21 10:19:00,141.328,141.341,141.328,141.333,68100000.0
2006-02-21 10:20:00,141.327,141.33,141.311,141.33,133199999.0
2006-02-21 10:21:00,141.327,141.331,141.312,141.327,77700000.0
2006-02-21 10:22:00,141.32,141.329,141.315,141.328,103799999.0
2006-02-21 10:23:00,141.323,141.332,141.32,141.32,91199998.0
2006-02-21 10:24:00,141.32,141.335,141.318,141.335,76699999.0
2006-02-21 10:25:00,141.348,141.37,141.348,141.36,159200002.0
2006-02-21 10:26:00,141.356,141.362,141.351,141.356,138099998.0
2006-02-21 10:27:00,141.365,141.379,141.364,141.379,77500000.0
2006-02-21 10:28:00,141.354,141.359,141.346,141.351,63100000.0
2006-02-21 10:29:00,141.353,141.362,141.348,141.362,99400002.0
2006-02-21 10:30:00,141.362,141.362,141.348,141.355,98899999.0
2006-02-21 10:31:00,141.357,141.364,141.349,141.364,94900000.0
2006-02-21 10:32:00,141.361,141.367,141.356,141.356,81099999.0
2006-02-21 10:33:00,141.347,141.358,141.342,141.358,91099999.0
2006-02-21 10:34:00,141.357,141.358,141.344,141.35,154800004.0
2006-02-21 10:35:00,141.348,141.354,141.345,141.351,58900000.0
2006-02-21 10:36:00,141.35,141.362,141.347,141.358,121900002.0
2006-02-21 10:37:00,141.371,141.4,141.371,141.4,76699999.0
2006-02-21 10:38:00,141.417,141.426,141.412,141.424,90800001.0
2006-02-21 10:39:00,141.424,141.438,141.418,141.435,71699999.0
2006-02-21 10:40:00,141.432,141.432,141.416,141.42,126300000.0
2006-02-21 10:41:00,141.417,141.429,141.414,141.42,99300003.0
2006-02-21 10:42:00,141.415,141.418,141.411,141.413,32900000.0
2006-02-21 10:43:00,141.415,141.415,141.404,141.405,120399999.0
2006-02-21 10:44:00,141.411,141.437,141.406,141.437,78799999.0
2006-02-21 10:45:00,141.442,141.442,141.432,141.432,15200000.0
2006-02-21 10:46:00,141.428,141.444,141.421,141.435,90199999.0
2006-02-21 10:47:00,141.435,141.435,141.428,141.431,92099999.0
2006-02-21 10:48:00,141.423,141.423,141.422,141.422,26500000.0
2006-02-21 10:49:00,141.42,141.427,141.407,141.412,53900000.0
2006-02-21 10:50:00,141.407,141.407,141.391,141.396,65600000.0
2006-02-21 10:51:00,141.402,141.404,141.394,141.404,79099999.0
2006-02-21 10:52:00,141.397,141.409,141.395,141.395,70900000.0
2006-02-21 10:53:00,141.4,141.409,141.396,141.409,75600001.0
2006-02-21 10:54:00,141.411,141.412,141.399,141.41,112799997.0
2006-02-21 10:55:00,141.41,141.41,141.396,141.396,173999997.0
2006-02-21 10:56:00,141.416,141.444,141.416,141.438,63099998.0
2006-02-21 10:57:00,141.433,141.447,141.428,141.436,113499999.0
2006-02-21 10:58:00,141.427,141.438,141.425,141.438,96899999.0
2006-02-21 10:59:00,141.426,141.447,141.423,141.447,61000000.0
2006-02-21 11:00:00,141.453,141.453,141.43,141.43,32600000.0
2006-02-21 11:01:00,141.429,141.443,141.428,141.443,97700000.0
2006-02-21 11:02:00,141.442,141.449,141.423,141.423,77600001.0
2006-02-21 11:03:00,141.411,141.446,141.411,141.446,121500002.0
2006-02-21 11:04:00,141.458,141.492,141.454,141.462,114599999.0
2006-02-21 11:05:00,141.455,141.455,141.429,141.438,80500000.0
2006-02-21 11:06:00,141.425,141.436,141.416,141.436,94499999.0
2006-02-21 11:07:00,141.432,141.437,141.421,141.421,112299996.0
2006-02-21 11:08:00,141.419,141.419,141.406,141.41,134300001.0
2006-02-21 11:09:00,141.416,141.416,141.404,141.41,55300001.0
2006-02-21 11:10:00,141.402,141.402,141.393,141.397,79000001.0
2006-02-21 11:11:00,141.401,141.407,141.398,141.4,103400001.0
2006-02-21 11:12:00,141.405,141.407,141.392,141.4,74200000.0
2006-02-21 11:13:00,141.398,141.406,141.396,141.4,84500001.0
2006-02-21 11:14:00,141.395,141.422,141.395,141.422,81600000.0
2006-02-21 11:15:00,141.415,141.425,141.415,141.425,46500000.0
2006-02-21 11:16:00,141.425,141.439,141.425,141.433,46700001.0
2006-02-21 11:17:00,141.437,141.437,141.414,141.421,129600000.0
2006-02-21 11:18:00,141.427,141.427,141.415,141.422,102000002.0
2006-02-21 11:19:00,141.42,141.42,141.415,141.42,68499999.0
2006-02-21 11:20:00,141.415,141.425,141.415,141.415,101400000.0
2006-02-21 11:21:00,141.42,141.425,141.415,141.415,99100001.0
2006-02-21 11:22:00,141.415,141.42,141.415,141.42,34900000.0
2006-02-21 11:23:00,141.415,141.425,141.415,141.42,58800000.0
2006-02-21 11:24:00,141.425,141.425,141.417,141.417,56600000.0
2006-02-21 11:25:00,141.414,141.418,141.397,141.397,123399999.0
2006-02-21 11:26:00,141.391,141.399,141.391,141.393,71099999.0
2006-02-21 11:27:00,141.389,141.406,141.389,141.4,106000000.0
2006-02-21 11:28:00,141.397,141.397,141.38,141.381,79400000.0
2006-02-21 11:29:00,141.387,141.387,141.367,141.37,166000001.0
2006-02-21 11:30:00,141.373,141.389,141.372,141.389,94100001.0
2006-02-21 11:31:00,141.388,141.403,141.379,141.383,143899999.0
2006-02-21 11:32:00,141.38,141.384,141.373,141.378,48299999.0
2006-02-21 11:33:00,141.385,141.385,141.368,141.374,144599998.0
2006-02-21 11:34:00,141.378,141.378,141.365,141.368,64800000.0
2006-02-21 11:35:00,141.366,141.376,141.366,141.368,149800001.0
2006-02-21 11:36:00,141.382,141.382,141.364,141.371,165000002.0
2006-02-21 11:37:00,141.37,141.372,141.358,141.369,97599998.0
2006-02-21 11:38:00,141.371,141.382,141.37,141.377,99099999.0
2006-02-21 11:39:00,141.375,141.389,141.369,141.389,172100001.0
2006-02-21 11:40:00,141.383,141.413,141.377,141.413,49200001.0
2006-02-21 11:41:00,141.421,141.434,141.42,141.428,66400000.0
2006-02-21 11:42:00,141.427,141.432,141.427,141.43,48800001.0
2006-02-21 11:43:00,141.433,141.436,141.423,141.43,90700001.0
2006-02-21 11:44:00,141.434,141.434,141.418,141.425,94200001.0
2006-02-21 11:45:00,141.426,141.435,141.413,141.435,89900001.0
2006-02-21 11:46:00,141.421,141.422,141.416,141.416,85200000.0
2006-02-21 11:47:00,141.417,141.447,141.417,141.44,129100001.0
2006-02-21 11:48:00,141.454,141.455,141.434,141.439,63200000.0
2006-02-21 11:49:00,141.435,141.442,141.433,141.438,108500001.0
2006-02-21 11:50:00,141.424,141.432,141.419,141.432,88000001.0
2006-02-21 11:51:00,141.433,141.441,141.431,141.44,68200000.0
2006-02-21 11:52:00,141.427,141.442,141.427,141.432,44800000.0
2006-02-21 11:53:00,141.43,141.442,141.43,141.436,107499998.0
2006-02-21 11:54:00,141.441,141.455,141.441,141.455,78100000.0
2006-02-21 11:55:00,141.457,141.457,141.44,141.44,146099998.0
2006-02-21 11:56:00,141.447,141.447,141.439,141.439,151200000.0
2006-02-21 11:57:00,141.437,141.439,141.425,141.427,116600000.0
2006-02-21 11:58:00,141.426,141.443,141.422,141.442,137199999.0
2006-02-21 11:59:00,141.432,141.451,141.43,141.447,148700001.0
2006-02-21 12:00:00,141.447,141.455,141.435,141.435,73200001.0
2006-02-21 12:01:00,141.435,141.437,141.429,141.437,60799999.0
2006-02-21 12:02:00,141.428,141.44,141.428,141.428,91300001.0
2006-02-21 12:03:00,141.429,141.433,141.419,141.433,79100000.0
2006-02-21 12:04:00,141.433,141.434,141.417,141.434,89500001.0
2006-02-21 12:05:00,141.434,141.435,141.418,141.418,98100000.0
2006-02-21 12:06:00,141.415,141.421,141.408,141.421,122500001.0
2006-02-21 12:07:00,141.416,141.424,141.416,141.42,87200001.0
2006-02-21 12:08:00,141.42,141.425,141.414,141.414,155600002.0
2006-02-21 12:09:00,141.416,141.419,141.413,141.419,34000000.0
2006-02-21 12:10:00,141.425,141.426,141.415,141.426,74099999.0
2006-02-21 12:11:00,141.427,141.445,141.419,141.445,76400000.0
2006-02-21 12:12:00,141.448,141.455,141.448,141.45,109800001.0
2006-02-21 12:13:00,141.447,141.447,141.44,141.44,91100001.0
2006-02-21 12:14:00,141.444,141.475,141.442,141.475,77100000.0
2006-02-21 12:15:00,141.475,141.494,141.475,141.487,102199999.0
2006-02-21 12:16:00,141.488,141.499,141.483,141.499,90999999.0
2006-02-21 12:17:00,141.497,141.525,141.495,141.525,88799999.0
2006-02-21 12:18:00,141.528,141.552,141.524,141.546,70500000.0
2006-02-21 12:19:00,141.542,141.558,141.536,141.558,90000001.0
2006-02-21 12:20:00,141.561,141.564,141.541,141.556,153799999.0
2006-02-21 12:21:00,141.55,141.567,141.545,141.56,117100001.0
2006-02-21 12:22:00,141.553,141.553,141.534,141.541,67799998.0
2006-02-21 12:23:00,141.536,141.542,141.536,141.539,43900000.0
2006-02-21 12:24:00,141.536,141.541,141.535,141.539,130400003.0
2006-02-21 12:25:00,141.544,141.555,141.544,141.553,62200001.0
2006-02-21 12:26:00,141.56,141.561,141.536,141.536,66400000.0
2006-02-21 12:27:00,141.527,141.532,141.521,141.527,174499995.0
2006-02-21 12:28:00,141.536,141.542,141.536,141.539,165800003.0
2006-02-21 12:29:00,141.538,141.538,141.521,141.521,111199998.0
2006-02-21 12:30:00,141.525,141.537,141.524,141.527,122999999.0
2006-02-21 12:31:00,141.522,141.528,141.516,141.521,103500000.0
2006-02-21 12:32:00,141.522,141.522,141.503,141.503,82400001.0
2006-02-21 12:33:00,141.503,141.508,141.492,141.492,81500000.0
2006-02-21 12:34:00,141.487,141.493,141.481,141.481,100500001.0
2006-02-21 12:35:00,141.473,141.474,141.46,141.46,58100000.0
2006-02-21 12:36:00,141.465,141.493,141.465,141.493,102200001.0
2006-02-21 12:37:00,141.5,141.501,141.47,141.47,111599999.0
2006-02-21 12:38:00,141.459,141.476,141.459,141.476,73500000.0
2006-02-21 12:39:00,141.492,141.507,141.49,141.507,127899999.0
2006-02-21 12:40:00,141.499,141.515,141.498,141.498,123499999.0
2006-02-21 12:41:00,141.48,141.486,141.47,141.471,141399998.0
2006-02-21 12:42:00,141.47,141.472,141.454,141.454,77599999.0
2006-02-21 12:43:00,141.455,141.477,141.451,141.477,98199998.0
2006-02-21 12:44:00,141.467,141.475,141.465,141.468,127400000.0
2006-02-21 12:45:00,141.468,141.468,141.459,141.459,59200000.0
2006-02-21 12:46:00,141.464,141.472,141.462,141.467,143799999.0
2006-02-21 12:47:00,141.466,141.478,141.466,141.47,64999999.0
2006-02-21 12:48:00,141.484,141.491,141.478,141.49,120000000.0
2006-02-21 12:49:00,141.481,141.484,141.467,141.467,55099999.0
2006-02-21 12:50:00,141.465,141.475,141.453,141.475,67900001.0
2006-02-21 12:51:00,141.482,141.488,141.474,141.488,57500000.0
2006-02-21 12:52:00,141.491,141.491,141.468,141.468,77000001.0
2006-02-21 12:53:00,141.477,141.482,141.467,141.467,183700002.0
2006-02-21 12:54:00,141.456,141.474,141.456,141.467,114600000.0
2006-02-21 12:55:00,141.468,141.487,141.468,141.487,43000000.0
2006-02-21 12:56:00,141.49,141.498,141.49,141.498,44100000.0
2006-02-21 12:57:00,141.499,141.503,141.487,141.49,116499999.0
2006-02-21 12:58:00,141.493,141.498,141.488,141.494,137699999.0
2006-02-21 12:59:00,141.487,141.487,141.475,141.478,65999999.0
2006-02-21 13:00:00,141.482,141.483,141.473,141.483,28200000.0
2006-02-21 13:01:00,141.48,141.486,141.471,141.48,90900000.0
2006-02-21 13:02:00,141.478,141.482,141.471,141.473,92199999.0
2006-02-21 13:03:00,141.473,141.48,141.467,141.467,97600000.0
2006-02-21 13:04:00,141.471,141.475,141.462,141.473,116699999.0
2006-02-21 13:05:00,141.461,141.473,141.461,141.469,68700000.0
2006-02-21 13:06:00,141.463,141.463,141.455,141.457,72300001.0
2006-02-21 13:07:00,141.455,141.461,141.448,141.456,149799998.0
2006-02-21 13:08:00,141.453,141.453,141.446,141.452,76299998.0
2006-02-21 13:09:00,141.448,141.448,141.433,141.44,85399999.0
2006-02-21 13:10:00,141.436,141.455,141.436,141.455,74900000.0
2006-02-21 13:11:00,141.451,141.451,141.439,141.446,97599999.0
2006-02-21 13:12:00,141.442,141.459,141.442,141.444,113600001.0
2006-02-21 13:13:00,141.452,141.462,141.446,141.458,87900000.0
2006-02-21 13:14:00,141.445,141.445,141.427,141.435,90699999.0
2006-02-21 13:15:00,141.438,141.452,141.428,141.443,96700001.0
2006-02-21 13:16:00,141.447,141.465,141.447,141.465,117599999.0
2006-02-21 13:17:00,141.461,141.467,141.461,141.463,21600000.0
2006-02-21 13:18:00,141.467,141.467,141.453,141.459,34200000.0
2006-02-21 13:19:00,141.453,141.454,141.448,141.452,38900000.0
2006-02-21 13:20:00,141.455,141.477,141.455,141.464,116700000.0
2006-02-21 13:21:00,141.466,141.481,141.463,141.467,45600000.0
2006-02-21 13:22:00,141.468,141.473,141.468,141.468,67800000.0
2006-02-21 13:23:00,141.455,141.465,141.455,141.465,55399999.0
2006-02-21 13:24:00,141.466,141.471,141.463,141.471,102900000.0
2006-02-21 13:25:00,141.469,141.483,141.469,141.474,103999998.0
2006-02-21 13:26:00,141.472,141.472,141.456,141.46,69900002.0
2006-02-21 13:27:00,141.458,141.468,141.458,141.465,113800000.0
2006-02-21 13:28:00,141.454,141.483,141.454,141.483,111999999.0
2006-02-21 13:29:00,141.481,141.483,141.458,141.458,37200000.0
2006-02-21 13:30:00,141.455,141.458,141.447,141.447,32000000.0
2006-02-21 13:31:00,141.433,141.446,141.427,141.439,100799999.0
2006-02-21 13:32:00,141.411,141.419,141.407,141.41,80300002.0
2006-02-21 13:33:00,141.43,141.438,141.423,141.438,125500002.0
2006-02-21 13:34:00,141.443,141.478,141.443,141.478,63099999.0
2006-02-21 13:35:00,141.465,141.465,141.42,141.428,46600000.0
2006-02-21 13:36:00,141.436,141.436,141.41,141.41,59900000.0
2006-02-21 13:37:00,141.424,141.473,141.424,141.465,53600000.0
2006-02-21 13:38:00,141.465,141.479,141.446,141.475,139799999.0
2006-02-21 13:39:00,141.474,141.506,141.468,141.502,68800000.0
2006-02-21 13:40:00,141.512,141.549,141.512,141.531,87100001.0
2006-02-21 13:41:00,141.523,141.523,141.503,141.505,68900000.0
2006-02-21 13:42:00,141.51,141.548,141.51,141.548,48800000.0
2006-02-21 13:43:00,141.543,141.543,141.505,141.505,181400006.0
2006-02-21 13:44:00,141.496,141.509,141.494,141.501,89499999.0
2006-02-21 13:45:00,141.503,141.507,141.498,141.501,89099999.0
2006-02-21 13:46:00,141.495,141.513,141.488,141.513,54299998.0
2006-02-21 13:47:00,141.519,141.532,141.517,141.53,62400000.0
2006-02-21 13:48:00,141.535,141.535,141.521,141.531,86699998.0
2006-02-21 13:49:00,141.524,141.557,141.524,141.555,112400002.0
2006-02-21 13:50:00,141.544,141.55,141.526,141.535,54800000.0
2006-02-21 13:51:00,141.546,141.573,141.546,141.569,128600003.0
2006-02-21 13:52:00,141.57,141.573,141.561,141.561,71899999.0
2006-02-21 13:53:00,141.564,141.592,141.564,141.591,87700000.0
2006-02-21 13:54:00,141.596,141.603,141.591,141.603,110900001.0
2006-02-21 13:55:00,141.598,141.598,141.561,141.561,45199999.0
2006-02-21 13:56:00,141.559,141.581,141.559,141.58,25400000.0
2006-02-21 13:57:00,141.593,141.599,141.57,141.582,98799998.0
2006-02-21 13:58:00,141.581,141.581,141.548,141.551,105399998.0
2006-02-21 13:59:00,141.56,141.564,141.525,141.525,71399999.0
2006-02-21 14:00:00,141.524,141.524,141.502,141.508,114300002.0
2006-02-21 14:01:00,141.519,141.56,141.519,141.56,43200000.0
2006-02-21 14:02:00,141.559,141.578,141.554,141.578,161999998.0
2006-02-21 14:03:00,141.591,141.595,141.545,141.545,68000000.0
2006-02-21 14:04:00,141.549,141.555,141.536,141.555,113299998.0
2006-02-21 14:05:00,141.548,141.548,141.532,141.545,69299999.0
2006-02-21 14:06:00,141.547,141.547,141.525,141.53,96000002.0
2006-02-21 14:07:00,141.535,141.554,141.518,141.525,200600001.0
2006-02-21 14:08:00,141.523,141.545,141.522,141.528,140500000.0
2006-02-21 14:09:00,141.529,141.549,141.529,141.54,151899996.0
2006-02-21 14:10:00,141.538,141.538,141.519,141.52,144200000.0
2006-02-21 14:11:00,141.534,141.539,141.53,141.53,91499999.0
2006-02-21 14:12:00,141.535,141.535,141.516,141.522,43999999.0
2006-02-21 14:13:00,141.516,141.531,141.513,141.522,119000001.0
2006-02-21 14:14:00,141.534,141.547,141.532,141.54,62099999.0
2006-02-21 14:15:00,141.545,141.584,141.539,141.584,90399999.0
2006-02-21 14:16:00,141.586,141.593,141.575,141.579,86300002.0
2006-02-21 14:17:00,141.583,141.599,141.583,141.588,103600001.0
2006-02-21 14:18:00,141.571,141.577,141.525,141.525,140600003.0
2006-02-21 14:19:00,141.52,141.525,141.517,141.524,66200000.0
2006-02-21 14:20:00,141.53,141.546,141.524,141.545,38000000.0
2006-02-21 14:21:00,141.535,141.549,141.53,141.53,42400000.0
2006-02-21 14:22:00,141.535,141.543,141.527,141.527,111900000.0
2006-02-21 14:23:00,141.521,141.525,141.511,141.511,44000000.0
2006-02-21 14:24:00,141.514,141.525,141.508,141.511,122699998.0
2006-02-21 14:25:00,141.51,141.537,141.505,141.537,58299999.0
2006-02-21 14:26:00,141.536,141.548,141.534,141.534,104700001.0
2006-02-21 14:27:00,141.539,141.551,141.532,141.538,131799998.0
2006-02-21 14:28:00,141.531,141.535,141.528,141.534,95899999.0
2006-02-21 14:29:00,141.534,141.542,141.529,141.529,72399999.0
2006-02-21 14:30:00,141.516,141.521,141.513,141.513,59899999.0
2006-02-21 14:31:00,141.53,141.537,141.524,141.524,90300000.0
2006-02-21 14:32:00,141.517,141.535,141.512,141.535,95899999.0
2006-02-21 14:33:00,141.541,141.541,141.528,141.533,94399999.0
2006-02-21 14:34:00,141.531,141.538,141.527,141.532,71899999.0
2006-02-21 14:35:00,141.527,141.544,141.521,141.53,45200000.0
2006-02-21 14:36:00,141.533,141.551,141.531,141.548,55200000.0
2006-02-21 14:37:00,141.553,141.553,141.546,141.553,122999998.0
2006-02-21 14:38:00,141.542,141.554,141.54,141.54,157599997.0
2006-02-21 14:39:00,141.538,141.55,141.538,141.55,119900000.0
2006-02-21 14:40:00,141.551,141.551,141.537,141.537,35600000.0
2006-02-21 14:41:00,141.535,141.539,141.515,141.515,106899997.0
2006-02-21 14:42:00,141.512,141.522,141.509,141.515,53600000.0
2006-02-21 14:43:00,141.517,141.523,141.5,141.5,80300001.0
2006-02-21 14:44:00,141.51,141.51,141.494,141.494,75599999.0
2006-02-21 14:45:00,141.496,141.503,141.485,141.497,83100000.0
2006-02-21 14:46:00,141.491,141.491,141.471,141.471,61600000.0
2006-02-21 14:47:00,141.469,141.477,141.469,141.471,134300003.0
2006-02-21 14:48:00,141.474,141.486,141.468,141.48,78600000.0
2006-02-21 14:49:00,141.478,141.484,141.478,141.48,35000000.0
2006-02-21 14:50:00,141.49,141.495,141.481,141.494,93500002.0
2006-02-21 14:51:00,141.492,141.493,141.478,141.487,137300001.0
2006-02-21 14:52:00,141.484,141.489,141.48,141.488,130800002.0
2006-02-21 14:53:00,141.492,141.502,141.475,141.475,70000000.0
2006-02-21 14:54:00,141.477,141.477,141.468,141.468,43099999.0
2006-02-21 14:55:00,141.464,141.48,141.461,141.462,93500002.0
2006-02-21 14:56:00,141.466,141.477,141.466,141.474,187700000.0
2006-02-21 14:57:00,141.483,141.483,141.466,141.47,108800001.0
2006-02-21 14:58:00,141.483,141.542,141.483,141.53,78899999.0
2006-02-21 14:59:00,141.538,141.545,141.537,141.543,129099999.0
2006-02-21 15:00:00,141.561,141.563,141.548,141.548,129400000.0
2006-02-21 15:01:00,141.55,141.559,141.545,141.545,61900000.0
2006-02-21 15:02:00,141.539,141.556,141.539,141.545,145200001.0
2006-02-21 15:03:00,141.547,141.556,141.544,141.55,43600000.0
2006-02-21 15:04:00,141.56,141.564,141.557,141.56,104900001.0
2006-02-21 15:05:00,141.568,141.581,141.56,141.56,133900004.0
2006-02-21 15:06:00,141.572,141.599,141.572,141.595,106200001.0
2006-02-21 15:07:00,141.602,141.602,141.565,141.565,107400000.0
2006-02-21 15:08:00,141.583,141.614,141.583,141.609,52400000.0
2006-02-21 15:09:00,141.613,141.645,141.613,141.639,57500000.0
2006-02-21 15:10:00,141.642,141.65,141.635,141.635,36600000.0
2006-02-21 15:11:00,141.629,141.644,141.621,141.621,84799999.0
2006-02-21 15:12:00,141.618,141.629,141.618,141.629,133499998.0
2006-02-21 15:13:00,141.623,141.623,141.589,141.589,41400000.0
2006-02-21 15:14:00,141.585,141.602,141.581,141.596,49700000.0
2006-02-21 15:15:00,141.575,141.582,141.57,141.577,50600000.0
2006-02-21 15:16:00,141.58,141.591,141.571,141.587,139199998.0
2006-02-21 15:17:00,141.594,141.605,141.59,141.605,83900000.0
2006-02-21 15:18:00,141.603,141.603,141.602,141.602,44800000.0
2006-02-21 15:19:00,141.581,141.581,141.553,141.553,47400000.0
2006-02-21 15:20:00,141.542,141.566,141.542,141.566,95599999.0
2006-02-21 15:21:00,141.566,141.573,141.547,141.547,22600000.0
2006-02-21 15:22:00,141.551,141.559,141.542,141.542,144999998.0
2006-02-21 15:23:00,141.534,141.537,141.523,141.523,125700003.0
2006-02-21 15:24:00,141.524,141.535,141.521,141.529,138399999.0
2006-02-21 15:25:00,141.538,141.542,141.535,141.542,73700000.0
2006-02-21 15:26:00,141.555,141.562,141.538,141.538,53100000.0
2006-02-21 15:27:00,141.537,141.539,141.523,141.531,63800001.0
2006-02-21 15:28:00,141.541,141.545,141.528,141.545,181100006.0
2006-02-21 15:29:00,141.543,141.547,141.538,141.545,82199999.0
2006-02-21 15:30:00,141.536,141.536,141.525,141.534,91899999.0
2006-02-21 15:31:00,141.531,141.533,141.512,141.521,90300000.0
2006-02-21 15:32:00,141.522,141.529,141.516,141.52,103500000.0
2006-02-21 15:33:00,141.524,141.524,141.514,141.523,56900000.0
2006-02-21 15:34:00,141.521,141.521,141.506,141.51,145100002.0
2006-02-21 15:35:00,141.513,141.521,141.507,141.51,59000000.0
2006-02-21 15:36:00,141.524,141.54,141.522,141.538,112199999.0
2006-02-21 15:37:00,141.553,141.561,141.553,141.556,54000000.0
2006-02-21 15:38:00,141.544,141.547,141.535,141.535,64800000.0
2006-02-21 15:39:00,141.529,141.545,141.529,141.545,40800000.0
2006-02-21 15:40:00,141.539,141.542,141.521,141.54,112000000.0
2006-02-21 15:41:00,141.531,141.549,141.525,141.538,62100000.0
2006-02-21 15:42:00,141.54,141.54,141.507,141.507,69899997.0
2006-02-21 15:43:00,141.499,141.521,141.499,141.521,50400000.0
2006-02-21 15:44:00,141.508,141.524,141.503,141.51,96500000.0
2006-02-21 15:45:00,141.512,141.514,141.512,141.513,57200000.0
2006-02-21 15:46:00,141.495,141.515,141.495,141.51,97900001.0
2006-02-21 15:47:00,141.523,141.523,141.512,141.515,107900000.0
2006-02-21 15:48:00,141.516,141.527,141.516,141.522,66100000.0
2006-02-21 15:49:00,141.522,141.529,141.512,141.529,116599998.0
2006-02-21 15:50:00,141.521,141.521,141.488,141.49,61899999.0
2006-02-21 15:51:00,141.495,141.508,141.49,141.498,126400000.0
2006-02-21 15:52:00,141.499,141.499,141.478,141.478,89800001.0
2006-02-21 15:53:00,141.484,141.49,141.481,141.485,118300000.0
2006-02-21 15:54:00,141.483,141.492,141.474,141.482,114599998.0
2006-02-21 15:55:00,141.47,141.47,141.451,141.451,42400000.0
2006-02-21 15:56:00,141.452,141.459,141.45,141.459,73099999.0
2006-02-21 15:57:00,141.457,141.457,141.424,141.424,157700001.0
2006-02-21 15:58:00,141.421,141.432,141.41,141.423,106200000.0
2006-02-21 15:59:00,141.419,141.425,141.419,141.421,102299999.0
2006-02-21 16:00:00,141.424,141.427,141.4,141.4,75900000.0
2006-02-21 16:01:00,141.409,141.413,141.403,141.405,155099998.0
2006-02-21 16:02:00,141.412,141.416,141.386,141.386,143799996.0
2006-02-21 16:03:00,141.408,141.417,141.406,141.417,71999999.0
2006-02-21 16:04:00,141.424,141.432,141.418,141.432,138700002.0
2006-02-21 16:05:00,141.438,141.446,141.438,141.445,128900003.0
2006-02-21 16:06:00,141.441,141.442,141.419,141.419,62600000.0
2006-02-21 16:07:00,141.42,141.43,141.414,141.42,74400000.0
2006-02-21 16:08:00,141.421,141.431,141.42,141.43,131700000.0
2006-02-21 16:09:00,141.421,141.432,141.418,141.427,122499999.0
2006-02-21 16:10:00,141.427,141.432,141.41,141.423,63200001.0
2006-02-21 16:11:00,141.423,141.435,141.423,141.435,64900000.0
2006-02-21 16:12:00,141.435,141.441,141.43,141.43,172199999.0
2006-02-21 16:13:00,141.434,141.438,141.423,141.43,42700000.0
2006-02-21 16:14:00,141.437,141.442,141.424,141.439,75100001.0
2006-02-21 16:15:00,141.438,141.453,141.428,141.453,60799999.0
2006-02-21 16:16:00,141.463,141.466,141.457,141.457,121200001.0
2006-02-21 16:17:00,141.474,141.488,141.471,141.477,157199999.0
2006-02-21 16:18:00,141.482,141.493,141.479,141.493,76399999.0
2006-02-21 16:19:00,141.486,141.486,141.477,141.483,44800000.0
2006-02-21 16:20:00,141.483,141.483,141.462,141.47,162999997.0
2006-02-21 16:21:00,141.471,141.472,141.465,141.468,98000001.0
2006-02-21 16:22:00,141.455,141.467,141.444,141.454,95999999.0
2006-02-21 16:23:00,141.474,141.506,141.474,141.506,95800001.0
2006-02-21 16:24:00,141.507,141.509,141.487,141.489,109800001.0
2006-02-21 16:25:00,141.479,141.479,141.465,141.472,71099998.0
2006-02-21 16:26:00,141.472,141.473,141.454,141.454,91400000.0
2006-02-21 16:27:00,141.455,141.458,141.437,141.45,87000000.0
2006-02-21 16:28:00,141.457,141.457,141.45,141.455,58500000.0
2006-02-21 16:29:00,141.45,141.465,141.436,141.436,75200000.0
2006-02-21 16:30:00,141.44,141.447,141.433,141.442,72100000.0
2006-02-21 16:31:00,141.43,141.452,141.43,141.445,78400000.0
2006-02-21 16:32:00,141.451,141.478,141.451,141.47,110200000.0
2006-02-21 16:33:00,141.48,141.484,141.477,141.482,103499997.0
2006-02-21 16:34:00,141.485,141.495,141.478,141.478,115000000.0
2006-02-21 16:35:00,141.479,141.485,141.478,141.484,54900000.0
2006-02-21 16:36:00,141.48,141.493,141.48,141.49,115799997.0
2006-02-21 16:37:00,141.493,141.503,141.493,141.5,90899999.0
2006-02-21 16:38:00,141.496,141.502,141.492,141.497,55600000.0
2006-02-21 16:39:00,141.481,141.5,141.478,141.5,83800000.0
2006-02-21 16:40:00,141.497,141.505,141.496,141.505,49100000.0
2006-02-21 16:41:00,141.511,141.515,141.507,141.512,98199998.0
2006-02-21 16:42:00,141.522,141.522,141.503,141.504,95900000.0
2006-02-21 16:43:00,141.516,141.517,141.487,141.487,131999998.0
2006-02-21 16:44:00,141.488,141.515,141.488,141.515,139800002.0
2006-02-21 16:45:00,141.523,141.533,141.514,141.533,98600002.0
2006-02-21 16:46:00,141.535,141.541,141.521,141.528,76100002.0
2006-02-21 16:47:00,141.531,141.541,141.523,141.541,24200000.0
2006-02-21 16:48:00,141.534,141.545,141.523,141.545,126499999.0
2006-02-21 16:49:00,141.544,141.547,141.53,141.53,80000000.0
2006-02-21 16:50:00,141.53,141.532,141.525,141.527,112300001.0
2006-02-21 16:51:00,141.522,141.526,141.51,141.519,150599999.0
2006-02-21 16:52:00,141.528,141.532,141.526,141.527,98700001.0
2006-02-21 16:53:00,141.539,141.552,141.537,141.538,59200001.0
2006-02-21 16:54:00,141.542,141.548,141.533,141.535,55000000.0
2006-02-21 16:55:00,141.538,141.543,141.533,141.541,102800002.0
2006-02-21 16:56:00,141.546,141.556,141.542,141.542,108400000.0
2006-02-21 16:57:00,141.545,141.555,141.538,141.54,102700001.0
2006-02-21 16:58:00,141.55,141.569,141.546,141.569,142699998.0
2006-02-21 16:59:00,141.572,141.581,141.555,141.57,117499998.0
2006-02-21 17:00:00,141.56,141.566,141.537,141.548,189600001.0
2006-02-21 17:01:00,141.547,141.565,141.547,141.565,54400000.0
2006-02-21 17:02:00,141.563,141.579,141.558,141.563,115900002.0
2006-02-21 17:03:00,141.576,141.585,141.571,141.573,101300000.0
2006-02-21 17:04:00,141.57,141.583,141.569,141.58,110000001.0
2006-02-21 17:05:00,141.577,141.578,141.548,141.548,52500000.0
2006-02-21 17:06:00,141.543,141.543,141.528,141.535,124000000.0
2006-02-21 17:07:00,141.52,141.52,141.484,141.519,131700001.0
2006-02-21 17:08:00,141.523,141.539,141.521,141.536,95600000.0
2006-02-21 17:09:00,141.536,141.559,141.532,141.559,87200000.0
2006-02-21 17:10:00,141.562,141.577,141.557,141.557,145600001.0
2006-02-21 17:11:00,141.565,141.571,141.555,141.555,83600001.0
2006-02-21 17:12:00,141.567,141.588,141.567,141.588,97800001.0
2006-02-21 17:13:00,141.584,141.593,141.58,141.593,197299998.0
2006-02-21 17:14:00,141.598,141.598,141.586,141.593,76400000.0
2006-02-21 17:15:00,141.587,141.593,141.585,141.593,74500001.0
2006-02-21 17:16:00,141.592,141.599,141.572,141.576,207499998.0
2006-02-21 17:17:00,141.573,141.573,141.561,141.568,30400000.0
2006-02-21 17:18:00,141.56,141.56,141.545,141.556,98700000.0
2006-02-21 17:19:00,141.556,141.574,141.549,141.567,145599999.0
2006-02-21 17:20:00,141.571,141.571,141.526,141.526,52700000.0
2006-02-21 17:21:00,141.531,141.532,141.512,141.515,107800001.0
2006-02-21 17:22:00,141.506,141.534,141.503,141.534,127500002.0
2006-02-21 17:23:00,141.536,141.543,141.533,141.535,101100000.0
2006-02-21 17:24:00,141.54,141.54,141.534,141.538,108099998.0
2006-02-21 17:25:00,141.536,141.547,141.535,141.539,158899998.0
2006-02-21 17:26:00,141.539,141.55,141.535,141.54,125200000.0
2006-02-21 17:27:00,141.531,141.546,141.527,141.545,102700000.0
2006-02-21 17:28:00,141.54,141.559,141.54,141.545,84599999.0
2006-02-21 17:29:00,141.544,141.548,141.539,141.546,72800000.0
2006-02-21 17:30:00,141.547,141.548,141.534,141.534,56499998.0
2006-02-21 17:31:00,141.535,141.538,141.526,141.534,100999999.0
2006-02-21 17:32:00,141.527,141.531,141.524,141.528,90300000.0
2006-02-21 17:33:00,141.52,141.529,141.52,141.525,82399999.0
2006-02-21 17:34:00,141.529,141.531,141.52,141.525,63200000.0
2006-02-21 17:35:00,141.518,141.53,141.518,141.53,125100000.0
2006-02-21 17:36:00,141.524,141.525,141.515,141.515,192699998.0
2006-02-21 17:37:00,141.51,141.521,141.51,141.517,140199997.0
2006-02-21 17:38:00,141.513,141.513,141.49,141.499,175099998.0
2006-02-21 17:39:00,141.488,141.499,141.488,141.499,58300000.0
2006-02-21 17:40:00,141.484,141.496,141.478,141.495,104900001.0
2006-02-21 17:41:00,141.488,141.496,141.47,141.47,171900000.0
2006-02-21 17:42:00,141.482,141.487,141.481,141.481,26400000.0
2006-02-21 17:43:00,141.491,141.502,141.486,141.49,46800000.0
2006-02-21 17:44:00,141.492,141.502,141.484,141.502,118600000.0
2006-02-21 17:45:00,141.509,141.509,141.49,141.505,107199998.0
2006-02-21 17:46:00,141.513,141.517,141.498,141.517,104300000.0
2006-02-21 17:47:00,141.516,141.516,141.492,141.508,79300001.0
2006-02-21 17:48:00,141.502,141.502,141.486,141.498,53100001.0
2006-02-21 17:49:00,141.492,141.495,141.479,141.483,176000001.0
2006-02-21 17:50:00,141.484,141.491,141.484,141.486,99300001.0
2006-02-21 17:51:00,141.488,141.502,141.488,141.497,132599999.0
2006-02-21 17:52:00,141.491,141.506,141.484,141.506,171499999.0
2006-02-21 17:53:00,141.505,141.507,141.49,141.49,61600000.0
2006-02-21 17:54:00,141.482,141.49,141.471,141.489,77800000.0
2006-02-21 17:55:00,141.481,141.49,141.476,141.482,70700000.0
2006-02-21 17:56:00,141.475,141.495,141.473,141.487,103800000.0
2006-02-21 17:57:00,141.483,141.487,141.461,141.461,55900001.0
2006-02-21 17:58:00,141.453,141.473,141.453,141.473,113399998.0
2006-02-21 17:59:00,141.497,141.519,141.478,141.519,119299999.0
2006-02-21 18:00:00,141.522,141.528,141.512,141.513,55500001.0
2006-02-21 18:01:00,141.506,141.525,141.506,141.519,1375399989.0
2006-02-21 18:02:00,141.59,141.59,141.55,141.58,1285699993.0
2006-02-21 18:03:00,141.57,141.58,141.55,141.56,1285699993.0
2006-02-21 18:04:00,141.527,141.531,141.517,141.527,1285699993.0
2006-02-21 18:05:00,141.532,141.551,141.53,141.543,1584399998.0
2006-02-21 18:06:00,141.545,141.553,141.535,141.553,1114600002.0
2006-02-21 18:07:00,141.551,141.555,141.534,141.555,1858599996.0
2006-02-21 18:08:00,141.554,141.558,141.536,141.543,1690200007.0
2006-02-21 18:09:00,141.541,141.541,141.526,141.526,1379500001.0
2006-02-21 18:10:00,141.525,141.527,141.516,141.516,1010200000.0
2006-02-21 18:11:00,141.517,141.517,141.502,141.505,688200002.0
2006-02-21 18:12:00,141.507,141.526,141.506,141.51,893699997.0
2006-02-21 18:13:00,141.515,141.515,141.488,141.488,1146499996.0
2006-02-21 18:14:00,141.487,141.505,141.487,141.504,1512799999.0
2006-02-21 18:15:00,141.505,141.512,141.494,141.503,1773800000.0
2006-02-21 18:16:00,141.498,141.517,141.498,141.502,1726999998.0
2006-02-21 18:17:00,141.504,141.521,141.504,141.515,613599998.0
2006-02-21 18:18:00,141.518,141.547,141.518,141.547,406400002.0
2006-02-21 18:19:00,141.544,141.544,141.52,141.524,784799997.0
2006-02-21 18:20:00,141.525,141.542,141.524,141.532,1406299987.0
2006-02-21 18:21:00,141.538,141.544,141.521,141.539,1216399997.0
2006-02-21 18:22:00,141.542,141.555,141.531,141.555,1003400002.0
2006-02-21 18:23:00,141.547,141.555,141.535,141.547,1734799998.0
2006-02-21 18:24:00,141.54,141.54,141.499,141.507,942900001.0
2006-02-21 18:25:00,141.514,141.525,141.511,141.519,916599997.0
2006-02-21 18:26:00,141.516,141.53,141.494,141.494,884899997.0
2006-02-21 18:27:00,141.494,141.523,141.494,141.52,601699998.0
2006-02-21 18:28:00,141.53,141.534,141.505,141.505,701900001.0
2006-02-21 18:29:00,141.507,141.546,141.507,141.54,738399999.0
2006-02-21 18:30:00,141.535,141.537,141.509,141.525,631199998.0
2006-02-21 18:31:00,141.519,141.533,141.508,141.533,921899996.0
2006-02-21 18:32:00,141.535,141.545,141.524,141.528,1467599997.0
2006-02-21 18:33:00,141.522,141.535,141.504,141.535,1480899997.0
2006-02-21 18:34:00,141.529,141.535,141.511,141.511,1248400001.0
2006-02-21 18:35:00,141.511,141.517,141.496,141.51,1435499997.0
2006-02-21 18:36:00,141.511,141.532,141.511,141.532,842000003.0
2006-02-21 18:37:00,141.532,141.532,141.516,141.53,650100005.0
2006-02-21 18:38:00,141.535,141.535,141.53,141.535,372700006.0
2006-02-21 18:39:00,141.537,141.548,141.532,141.54,438600003.0
2006-02-21 18:40:00,141.535,141.546,141.528,141.537,967799999.0
2006-02-21 18:41:00,141.547,141.554,141.543,141.554,477799996.0
2006-02-21 18:42:00,141.553,141.553,141.539,141.545,584199999.0
2006-02-21 18:43:00,141.548,141.559,141.545,141.557,237100002.0
2006-02-21 18:44:00,141.552,141.564,141.549,141.549,533599996.0
2006-02-21 18:45:00,141.55,141.563,141.547,141.555,235299998.0
2006-02-21 18:46:00,141.553,141.56,141.542,141.555,641600001.0
2006-02-21 18:47:00,141.55,141.555,141.536,141.542,226900001.0
2006-02-21 18:48:00,141.542,141.546,141.53,141.53,705799996.0
2006-02-21 18:49:00,141.531,141.564,141.531,141.556,699899998.0
2006-02-21 18:50:00,141.561,141.575,141.544,141.548,907400001.0
2006-02-21 18:51:00,141.556,141.567,141.552,141.56,510700000.0
2006-02-21 18:52:00,141.567,141.577,141.558,141.567,762699995.0
2006-02-21 18:53:00,141.555,141.569,141.552,141.562,1026900006.0
2006-02-21 18:54:00,141.563,141.569,141.55,141.56,1069599996.0
2006-02-21 18:55:00,141.562,141.575,141.554,141.557,1039599997.0
2006-02-21 18:56:00,141.557,141.563,141.548,141.555,397400000.0
2006-02-21 18:57:00,141.557,141.572,141.553,141.559,395500000.0
2006-02-21 18:58:00,141.58,141.59,141.563,141.563,739799999.0
2006-02-21 18:59:00,141.563,141.585,141.561,141.565,799200002.0
2006-02-21 19:00:00,141.557,141.58,141.554,141.58,427499995.0
2006-02-21 19:01:00,141.583,141.587,141.564,141.572,294599999.0
2006-02-21 19:02:00,141.567,141.573,141.56,141.566,288100003.0
2006-02-21 19:03:00,141.561,141.575,141.559,141.56,636900001.0
2006-02-21 19:04:00,141.556,141.556,141.521,141.542,422700003.0
2006-02-21 19:05:00,141.54,141.54,141.508,141.51,528100004.0
2006-02-21 19:06:00,141.516,141.567,141.516,141.563,1016599995.0
2006-02-21 19:07:00,141.565,141.572,141.549,141.549,967800000.0
2006-02-21 19:08:00,141.55,141.56,141.538,141.538,750199997.0
2006-02-21 19:09:00,141.543,141.555,141.536,141.552,785799995.0
2006-02-21 19:10:00,141.56,141.561,141.534,141.553,207700003.0
2006-02-21 19:11:00,141.555,141.569,141.539,141.539,535200001.0
2006-02-21 19:12:00,141.535,141.549,141.516,141.525,451299997.0
2006-02-21 19:13:00,141.529,141.537,141.525,141.532,117900001.0
2006-02-21 19:14:00,141.526,141.541,141.521,141.528,341599994.0
2006-02-21 19:15:00,141.533,141.549,141.528,141.54,895600003.0
2006-02-21 19:16:00,141.54,141.54,141.51,141.526,459499997.0
2006-02-21 19:17:00,141.522,141.535,141.521,141.522,457999999.0
2006-02-21 19:18:00,141.53,141.549,141.53,141.53,240900000.0
2006-02-21 19:19:00,141.521,141.522,141.503,141.51,673800002.0
2006-02-21 19:20:00,141.515,141.518,141.5,141.503,337800002.0
2006-02-21 19:21:00,141.516,141.528,141.513,141.52,482799995.0
2006-02-21 19:22:00,141.521,141.525,141.52,141.52,65200001.0
2006-02-21 19:23:00,141.527,141.527,141.51,141.515,1204299993.0
2006-02-21 19:24:00,141.517,141.53,141.511,141.524,474600000.0
2006-02-21 19:25:00,141.523,141.535,141.517,141.525,586900001.0
2006-02-21 19:26:00,141.524,141.542,141.52,141.523,1138099997.0
2006-02-21 19:27:00,141.52,141.541,141.52,141.535,765299998.0
2006-02-21 19:28:00,141.534,141.538,141.519,141.53,479400001.0
2006-02-21 19:29:00,141.53,141.53,141.515,141.517,287399999.0
2006-02-21 19:30:00,141.523,141.539,141.522,141.53,754200003.0
2006-02-21 19:31:00,141.531,141.545,141.528,141.537,782400003.0
2006-02-21 19:32:00,141.537,141.552,141.534,141.54,633000001.0
2006-02-21 19:33:00,141.542,141.557,141.541,141.553,606000000.0
2006-02-21 19:34:00,141.553,141.553,141.538,141.542,702300002.0
2006-02-21 19:35:00,141.544,141.557,141.543,141.547,757900006.0
2006-02-21 19:36:00,141.549,141.555,141.541,141.549,414099999.0
2006-02-21 19:37:00,141.549,141.567,141.549,141.563,54300001.0
2006-02-21 19:38:00,141.563,141.566,141.554,141.563,751400000.0
2006-02-21 19:39:00,141.566,141.566,141.54,141.552,749299997.0
2006-02-21 19:40:00,141.563,141.567,141.554,141.557,549300000.0
2006-02-21 19:41:00,141.551,141.567,141.547,141.547,947699996.0
2006-02-21 19:42:00,141.551,141.559,141.541,141.544,410099994.0
2006-02-21 19:43:00,141.549,141.549,141.531,141.535,207900001.0
2006-02-21 19:44:00,141.537,141.554,141.537,141.549,494899998.0
2006-02-21 19:45:00,141.552,141.562,141.55,141.559,105100000.0
2006-02-21 19:46:00,141.558,141.561,141.549,141.552,344999999.0
2006-02-21 19:47:00,141.547,141.552,141.534,141.552,166099999.0
2006-02-21 19:48:00,141.555,141.555,141.542,141.542,865200003.0
2006-02-21 19:49:00,141.548,141.557,141.543,141.553,412200003.0
2006-02-21 19:50:00,141.553,141.558,141.543,141.546,253500001.0
2006-02-21 19:51:00,141.548,141.554,141.546,141.55,380999997.0
2006-02-21 19:52:00,141.557,141.569,141.555,141.559,516600006.0
2006-02-21 19:53:00,141.563,141.564,141.55,141.553,478699995.0
2006-02-21 19:54:00,141.555,141.573,141.553,141.569,366599999.0
2006-02-21 19:55:00,141.572,141.578,141.57,141.57,283000002.0
2006-02-21 19:56:00,141.565,141.565,141.551,141.553,499299998.0
2006-02-21 19:57:00,141.543,141.553,141.542,141.545,693199999.0
2006-02-21 19:58:00,141.547,141.547,141.533,141.539,692799994.0
2006-02-21 19:59:00,141.537,141.539,141.515,141.515,611099994.0
2006-02-21 20:00:00,141.52,141.521,141.511,141.515,247999995.0
2006-02-21 20:01:00,141.517,141.527,141.512,141.516,360699996.0
2006-02-21 20:02:00,141.517,141.543,141.514,141.525,309499996.0
2006-02-21 20:03:00,141.532,141.547,141.523,141.53,220299997.0
2006-02-21 20:04:00,141.531,141.538,141.524,141.528,354199997.0
2006-02-21 20:05:00,141.525,141.53,141.516,141.528,585499999.0
2006-02-21 20:06:00,141.53,141.53,141.511,141.513,643000007.0
2006-02-21 20:07:00,141.504,141.511,141.495,141.511,283599999.0
2006-02-21 20:08:00,141.515,141.521,141.506,141.506,452599996.0
2006-02-21 20:09:00,141.505,141.518,141.504,141.508,493100001.0
2006-02-21 20:10:00,141.5,141.506,141.498,141.505,216400000.0
2006-02-21 20:11:00,141.514,141.528,141.511,141.517,892500007.0
2006-02-21 20:12:00,141.51,141.517,141.501,141.51,869699996.0
2006-02-21 20:13:00,141.51,141.517,141.506,141.508,389500003.0
2006-02-21 20:14:00,141.503,141.524,141.503,141.515,420899999.0
2006-02-21 20:15:00,141.518,141.518,141.497,141.504,726699998.0
2006-02-21 20:16:00,141.503,141.522,141.501,141.509,606899998.0
2006-02-21 20:17:00,141.509,141.511,141.499,141.499,203599999.0
2006-02-21 20:18:00,141.506,141.537,141.506,141.537,186800000.0
2006-02-21 20:19:00,141.542,141.551,141.539,141.543,484399997.0
2006-02-21 20:20:00,141.547,141.557,141.546,141.555,281300002.0
2006-02-21 20:21:00,141.556,141.573,141.549,141.573,342799998.0
2006-02-21 20:22:00,141.572,141.572,141.555,141.558,561900003.0
2006-02-21 20:23:00,141.56,141.57,141.552,141.555,429000000.0
2006-02-21 20:24:00,141.56,141.573,141.56,141.573,199400001.0
2006-02-21 20:25:00,141.575,141.588,141.569,141.569,516699999.0
2006-02-21 20:26:00,141.563,141.567,141.553,141.56,347299996.0
2006-02-21 20:27:00,141.56,141.566,141.554,141.561,924499996.0
2006-02-21 20:28:00,141.546,141.546,141.531,141.543,1022000002.0
2006-02-21 20:29:00,141.543,141.551,141.533,141.54,1179500000.0
2006-02-21 20:30:00,141.54,141.544,141.52,141.537,1524900003.0
2006-02-21 20:31:00,141.541,141.554,141.538,141.55,1317299999.0
2006-02-21 20:32:00,141.55,141.56,141.542,141.555,1051399994.0
2006-02-21 20:33:00,141.553,141.556,141.546,141.553,477299998.0
2006-02-21 20:34:00,141.545,141.555,141.541,141.55,428799996.0
2006-02-21 20:35:00,141.547,141.547,141.533,141.544,348399998.0
2006-02-21 20:36:00,141.542,141.545,141.533,141.545,662900010.0
2006-02-21 20:37:00,141.549,141.559,141.546,141.555,514400001.0
2006-02-21 20:38:00,141.564,141.571,141.548,141.561,644299999.0
2006-02-21 20:39:00,141.562,141.578,141.561,141.573,953800004.0
2006-02-21 20:40:00,141.57,141.588,141.57,141.582,1035699996.0
2006-02-21 20:41:00,141.582,141.606,141.582,141.602,389400002.0
2006-02-21 20:42:00,141.603,141.607,141.583,141.603,378300000.0
2006-02-21 20:43:00,141.602,141.607,141.592,141.598,458499998.0
2006-02-21 20:44:00,141.6,141.625,141.599,141.602,926100008.0
2006-02-21 20:45:00,141.605,141.609,141.568,141.568,588899997.0
2006-02-21 20:46:00,141.57,141.571,141.556,141.569,699699998.0
2006-02-21 20:47:00,141.566,141.576,141.555,141.555,976899992.0
2006-02-21 20:48:00,141.558,141.566,141.554,141.554,625500002.0
2006-02-21 20:49:00,141.555,141.563,141.55,141.563,408700002.0
2006-02-21 20:50:00,141.561,141.571,141.555,141.555,1135599993.0
2006-02-21 20:51:00,141.555,141.562,141.552,141.556,472699999.0
2006-02-21 20:52:00,141.553,141.553,141.541,141.541,193500001.0
2006-02-21 20:53:00,141.54,141.552,141.534,141.552,963400001.0
2006-02-21 20:54:00,141.55,141.555,141.544,141.548,401299999.0
2006-02-21 20:55:00,141.536,141.536,141.498,141.5,981199997.0
2006-02-21 20:56:00,141.49,141.502,141.478,141.5,975899997.0
2006-02-21 20:57:00,141.508,141.526,141.503,141.517,784400000.0
2006-02-21 20:58:00,141.536,141.566,141.536,141.538,1067299992.0
2006-02-21 20:59:00,141.536,141.549,141.528,141.529,1221599998.0
2006-02-21 21:00:00,141.521,141.521,141.459,141.495,1205600004.0
2006-02-21 21:01:00,141.496,141.511,141.472,141.488,908699999.0
2006-02-21 21:02:00,141.484,141.525,141.484,141.514,520300001.0
2006-02-21 21:03:00,141.514,141.532,141.473,141.485,952699998.0
2006-02-21 21:04:00,141.474,141.484,141.445,141.476,680000004.0
2006-02-21 21:05:00,141.484,141.502,141.462,141.473,448499993.0
2006-02-21 21:06:00,141.469,141.48,141.451,141.462,582699993.0
2006-02-21 21:07:00,141.458,141.476,141.458,141.463,542400002.0
2006-02-21 21:08:00,141.465,141.502,141.465,141.502,364399998.0
2006-02-21 21:09:00,141.522,141.53,141.511,141.528,220899998.0
2006-02-21 21:10:00,141.525,141.525,141.503,141.514,301300001.0
2006-02-21 21:11:00,141.509,141.517,141.473,141.499,171599999.0
2006-02-21 21:12:00,141.497,141.497,141.465,141.465,400099996.0
2006-02-21 21:13:00,141.461,141.473,141.454,141.471,687400002.0
2006-02-21 21:14:00,141.465,141.487,141.465,141.483,913099992.0
2006-02-21 21:15:00,141.484,141.499,141.473,141.486,587300001.0
2006-02-21 21:16:00,141.49,141.499,141.477,141.49,576799991.0
2006-02-21 21:17:00,141.48,141.497,141.48,141.493,886099996.0
2006-02-21 21:18:00,141.49,141.508,141.486,141.488,313200002.0
2006-02-21 21:19:00,141.48,141.494,141.479,141.481,544999997.0
2006-02-21 21:20:00,141.478,141.488,141.469,141.477,1123399996.0
2006-02-21 21:21:00,141.467,141.472,141.457,141.466,770899993.0
2006-02-21 21:22:00,141.462,141.472,141.451,141.46,814399999.0
2006-02-21 21:23:00,141.463,141.487,141.463,141.475,609699997.0
2006-02-21 21:24:00,141.473,141.499,141.473,141.488,548499999.0
2006-02-21 21:25:00,141.493,141.51,141.488,141.492,745200003.0
2006-02-21 21:26:00,141.489,141.502,141.486,141.49,380699998.0
2006-02-21 21:27:00,141.5,141.537,141.5,141.533,263000001.0
2006-02-21 21:28:00,141.525,141.533,141.523,141.523,76600000.0
2006-02-21 21:29:00,141.515,141.516,141.488,141.51,133800001.0
2006-02-21 21:30:00,141.51,141.518,141.491,141.494,349199998.0
2006-02-21 21:31:00,141.497,141.508,141.491,141.505,104700000.0
2006-02-21 21:32:00,141.509,141.513,141.494,141.5,718500000.0
2006-02-21 21:33:00,141.494,141.494,141.466,141.466,143099999.0
2006-02-21 21:34:00,141.461,141.48,141.461,141.465,414899990.0
2006-02-21 21:35:00,141.467,141.479,141.462,141.479,277200001.0
2006-02-21 21:36:00,141.486,141.492,141.481,141.481,204499998.0
2006-02-21 21:37:00,141.483,141.483,141.467,141.467,142600002.0
2006-02-21 21:38:00,141.468,141.476,141.465,141.47,136399998.0
2006-02-21 21:39:00,141.468,141.468,141.457,141.461,218699999.0
2006-02-21 21:40:00,141.47,141.48,141.463,141.464,264999999.0
2006-02-21 21:41:00,141.462,141.472,141.455,141.472,178299997.0
2006-02-21 21:42:00,141.475,141.484,141.475,141.484,273099998.0
2006-02-21 21:43:00,141.478,141.48,141.464,141.468,361800002.0
2006-02-21 21:44:00,141.467,141.48,141.457,141.463,570300002.0
2006-02-21 21:45:00,141.472,141.494,141.472,141.493,288999998.0
2006-02-21 21:46:00,141.495,141.507,141.491,141.492,408800000.0
2006-02-21 21:47:00,141.492,141.492,141.473,141.479,473399999.0
2006-02-21 21:48:00,141.467,141.471,141.458,141.465,130800001.0
2006-02-21 21:49:00,141.454,141.48,141.454,141.463,120500000.0
2006-02-21 21:50:00,141.469,141.483,141.469,141.483,51800000.0
2006-02-21 21:51:00,141.482,141.505,141.48,141.489,122100000.0
2006-02-21 21:52:00,141.474,141.5,141.474,141.496,148900000.0
2006-02-21 21:53:00,141.493,141.507,141.49,141.507,52000000.0
2006-02-21 21:54:00,141.505,141.505,141.482,141.489,58899999.0
2006-02-21 21:55:00,141.487,141.487,141.469,141.483,70700000.0
2006-02-21 21:56:00,141.488,141.498,141.475,141.475,62400000.0
2006-02-21 21:57:00,141.475,141.482,141.473,141.473,44800001.0
2006-02-21 21:58:00,141.464,141.472,141.459,141.467,122999998.0
2006-02-21 21:59:00,141.461,141.467,141.442,141.442,171499998.0
2006-02-21 22:00:00,141.438,141.444,141.423,141.444,346099999.0
2006-02-21 22:01:00,141.451,141.455,141.439,141.45,384199996.0
2006-02-21 22:02:00,141.457,141.479,141.449,141.479,418100002.0
2006-02-21 22:03:00,141.484,141.484,141.465,141.465,152400000.0
2006-02-21 22:04:00,141.466,141.468,141.448,141.448,313500000.0
2006-02-21 22:05:00,141.45,141.462,141.45,141.46,130399998.0
2006-02-21 22:06:00,141.465,141.473,141.465,141.469,50100002.0
2006-02-21 22:07:00,141.468,141.468,141.453,141.464,89399999.0
2006-02-21 22:08:00,141.469,141.473,141.463,141.468,320500001.0
2006-02-21 22:09:00,141.458,141.47,141.458,141.47,70000001.0
2006-02-21 22:10:00,141.478,141.492,141.477,141.486,161900001.0
2006-02-21 22:11:00,141.481,141.495,141.481,141.49,167200000.0
2006-02-21 22:12:00,141.488,141.495,141.488,141.49,137799999.0
2006-02-21 22:13:00,141.489,141.494,141.483,141.493,84100002.0
2006-02-21 22:14:00,141.496,141.499,141.488,141.488,135999998.0
2006-02-21 22:15:00,141.491,141.499,141.488,141.49,227099997.0
2006-02-21 22:16:00,141.495,141.498,141.488,141.496,239900000.0
2006-02-21 22:17:00,141.493,141.493,141.49,141.49,80500000.0
2006-02-21 22:18:00,141.489,141.498,141.483,141.498,135200001.0
2006-02-21 22:19:00,141.498,141.502,141.496,141.5,59200000.0
2006-02-21 22:20:00,141.499,141.514,141.499,141.505,75100000.0
2006-02-21 22:21:00,141.508,141.508,141.502,141.506,117399998.0
2006-02-21 22:22:00,141.508,141.511,141.496,141.507,112200000.0
2006-02-21 22:23:00,141.507,141.507,141.497,141.5,224500002.0
2006-02-21 22:24:00,141.503,141.508,141.499,141.5,135299997.0
2006-02-21 22:25:00,141.499,141.509,141.497,141.497,340099999.0
2006-02-21 22:26:00,141.495,141.503,141.495,141.5,192400000.0
2006-02-21 22:27:00,141.495,141.502,141.485,141.496,579000002.0
2006-02-21 22:28:00,141.496,141.503,141.487,141.487,227700000.0
2006-02-21 22:29:00,141.495,141.507,141.495,141.499,32800000.0
2006-02-21 22:30:00,141.503,141.511,141.5,141.5,97200002.0
2006-02-21 22:31:00,141.495,141.499,141.494,141.495,116300001.0
2006-02-21 22:32:00,141.499,141.51,141.498,141.501,174700000.0
2006-02-21 22:33:00,141.505,141.505,141.5,141.505,227100000.0
2006-02-21 22:34:00,141.505,141.505,141.495,141.505,217699997.0
2006-02-21 22:35:00,141.5,141.508,141.495,141.495,98000000.0
2006-02-21 22:36:00,141.499,141.505,141.492,141.493,362900000.0
2006-02-21 22:37:00,141.488,141.496,141.482,141.488,254499999.0
2006-02-21 22:38:00,141.482,141.493,141.482,141.493,234099999.0
2006-02-21 22:39:00,141.495,141.512,141.495,141.512,235500001.0
2006-02-21 22:40:00,141.515,141.525,141.51,141.515,325399999.0
2006-02-21 22:41:00,141.523,141.534,141.52,141.524,189899996.0
2006-02-21 22:42:00,141.536,141.543,141.526,141.526,191300001.0
2006-02-21 22:43:00,141.526,141.526,141.497,141.497,94400000.0
2006-02-21 22:44:00,141.502,141.529,141.502,141.522,193699996.0
2006-02-21 22:45:00,141.522,141.528,141.51,141.528,272299998.0
2006-02-21 22:46:00,141.536,141.536,141.516,141.516,104900000.0
2006-02-21 22:47:00,141.519,141.525,141.514,141.514,104800003.0
2006-02-21 22:48:00,141.51,141.515,141.505,141.51,337499996.0
2006-02-21 22:49:00,141.511,141.522,141.501,141.522,289500000.0
2006-02-21 22:50:00,141.525,141.525,141.52,141.52,149100001.0
2006-02-21 22:51:00,141.514,141.523,141.502,141.505,166500000.0
2006-02-21 22:52:00,141.504,141.509,141.497,141.509,162800000.0
2006-02-21 22:53:00,141.505,141.512,141.499,141.5,230499999.0
2006-02-21 22:54:00,141.5,141.501,141.497,141.499,141499998.0
2006-02-21 22:55:00,141.491,141.502,141.49,141.49,95100000.0
2006-02-21 22:56:00,141.492,141.493,141.439,141.445,167700001.0
2006-02-21 22:57:00,141.439,141.447,141.433,141.433,213300001.0
2006-02-21 22:58:00,141.431,141.431,141.41,141.424,83499999.0
2006-02-21 22:59:00,141.428,141.428,141.393,141.404,256099994.0
2006-02-21 23:00:00,141.424,141.424,141.412,141.412,102500001.0
2006-02-21 23:01:00,141.415,141.42,141.408,141.418,68700000.0
2006-02-21 23:02:00,141.409,141.447,141.409,141.445,97499999.0
2006-02-21 23:03:00,141.445,141.445,141.428,141.432,115000002.0
2006-02-21 23:04:00,141.437,141.437,141.421,141.421,71099999.0
2006-02-21 23:05:00,141.415,141.439,141.415,141.42,79999999.0
2006-02-21 23:06:00,141.424,141.424,141.389,141.389,76100001.0
2006-02-21 23:07:00,141.389,141.411,141.389,141.407,116000002.0
2006-02-21 23:08:00,141.394,141.4,141.383,141.383,81600001.0
2006-02-21 23:09:00,141.393,141.413,141.393,141.405,87699999.0
2006-02-21 23:10:00,141.397,141.408,141.397,141.408,76199999.0
2006-02-21 23:11:00,141.398,141.398,141.388,141.388,90999999.0
2006-02-21 23:12:00,141.397,141.405,141.395,141.395,55000000.0
2006-02-21 23:13:00,141.392,141.392,141.377,141.384,155400001.0
2006-02-21 23:14:00,141.393,141.398,141.39,141.394,61100000.0
2006-02-21 23:15:00,141.394,141.396,141.387,141.387,18400000.0
2006-02-21 23:16:00,141.387,141.389,141.372,141.384,44700001.0
2006-02-21 23:17:00,141.377,141.378,141.36,141.373,187900001.0
2006-02-21 23:18:00,141.374,141.386,141.374,141.376,60599999.0
2006-02-21 23:19:00,141.371,141.381,141.367,141.369,142900000.0
2006-02-21 23:20:00,141.372,141.372,141.362,141.365,95699999.0
2006-02-21 23:21:00,141.366,141.373,141.364,141.367,31200000.0
2006-02-21 23:22:00,141.372,141.384,141.361,141.364,151599998.0
2006-02-21 23:23:00,141.359,141.37,141.356,141.367,107600000.0
2006-02-21 23:24:00,141.36,141.365,141.36,141.365,35200000.0
2006-02-21 23:25:00,141.358,141.359,141.356,141.359,88600002.0
2006-02-21 23:26:00,141.36,141.365,141.356,141.356,53500000.0
2006-02-21 23:27:00,141.356,141.371,141.356,141.371,72600003.0
2006-02-21 23:28:00,141.373,141.381,141.366,141.372,82500001.0
2006-02-21 23:29:00,141.373,141.382,141.368,141.382,84300000.0
2006-02-21 23:30:00,141.386,141.386,141.362,141.362,97500003.0
2006-02-21 23:31:00,141.36,141.367,141.36,141.364,75199999.0
2006-02-21 23:32:00,141.361,141.373,141.359,141.36,72700001.0
2006-02-21 23:33:00,141.366,141.374,141.366,141.368,45200000.0
2006-02-21 23:34:00,141.363,141.376,141.359,141.367,271800000.0
2006-02-21 23:35:00,141.374,141.377,141.37,141.377,60100000.0
2006-02-21 23:36:00,141.364,141.38,141.364,141.367,72500002.0
2006-02-21 23:37:00,141.368,141.37,141.359,141.37,60000000.0
2006-02-21 23:38:00,141.361,141.369,141.355,141.355,90499999.0
2006-02-21 23:39:00,141.365,141.366,141.362,141.366,37300000.0
2006-02-21 23:40:00,141.36,141.363,141.355,141.36,123500003.0
2006-02-21 23:41:00,141.349,141.362,141.349,141.353,76999998.0
2006-02-21 23:42:00,141.359,141.359,141.356,141.356,55100001.0
2006-02-21 23:43:00,141.36,141.36,141.36,141.36,4800000.0
2006-02-21 23:44:00,141.355,141.365,141.355,141.363,106100000.0
2006-02-21 23:45:00,141.36,141.36,141.355,141.36,77400000.0
2006-02-21 23:46:00,141.36,141.36,141.36,141.36,800000.0
2006-02-21 23:47:00,141.358,141.365,141.355,141.36,114699999.0
2006-02-21 23:48:00,141.355,141.36,141.352,141.36,49699999.0
2006-02-21 23:49:00,141.362,141.372,141.361,141.367,48000000.0
2006-02-21 23:50:00,141.374,141.376,141.37,141.37,61500000.0
2006-02-21 23:51:00,141.365,141.375,141.362,141.362,93599999.0
2006-02-21 23:52:00,141.366,141.384,141.366,141.372,64100000.0
2006-02-21 23:53:00,141.385,141.385,141.374,141.38,60300001.0
2006-02-21 23:54:00,141.389,141.389,141.367,141.375,83199998.0
2006-02-21 23:55:00,141.377,141.383,141.368,141.376,104900002.0
2006-02-21 23:56:00,141.379,141.386,141.365,141.386,97000000.0
2006-02-21 23:57:00,141.386,141.386,141.373,141.379,98400000.0
2006-02-21 23:58:00,141.377,141.385,141.373,141.373,103900000.0
2006-02-21 23:59:00,141.37,141.375,141.367,141.375,189099999.0
2006-02-22 00:00:00,141.362,141.375,141.362,141.37,77200001.0
2006-02-22 00:01:00,141.372,141.377,141.336,141.362,209600000.0
2006-02-22 00:02:00,141.373,141.375,141.328,141.369,189199998.0
2006-02-22 00:03:00,141.372,141.374,141.335,141.336,74600001.0
2006-02-22 00:04:00,141.324,141.365,141.324,141.332,125300002.0
2006-02-22 00:05:00,141.337,141.397,141.337,141.396,127200001.0
2006-02-22 00:06:00,141.365,141.396,141.361,141.378,107100001.0
2006-02-22 00:07:00,141.365,141.398,141.357,141.375,112999999.0
2006-02-22 00:08:00,141.374,141.393,141.37,141.374,52400000.0
2006-02-22 00:09:00,141.373,141.391,141.365,141.39,61599999.0
2006-02-22 00:10:00,141.39,141.415,141.38,141.403,91100000.0
2006-02-22 00:11:00,141.407,141.414,141.364,141.387,149899999.0
2006-02-22 00:12:00,141.387,141.406,141.354,141.354,106099999.0
2006-02-22 00:13:00,141.362,141.412,141.362,141.406,94099998.0
2006-02-22 00:14:00,141.386,141.414,141.381,141.406,79300000.0
2006-02-22 00:15:00,141.405,141.411,141.362,141.39,103200002.0
2006-02-22 00:16:00,141.386,141.415,141.368,141.368,132699997.0
2006-02-22 00:17:00,141.388,141.413,141.388,141.403,60400000.0
2006-02-22 00:18:00,141.407,141.417,141.391,141.392,92200001.0
2006-02-22 00:19:00,141.388,141.418,141.38,141.407,72600000.0
2006-02-22 00:20:00,141.375,141.396,141.375,141.396,114600002.0
2006-02-22 00:21:00,141.399,141.414,141.399,141.402,57500001.0
2006-02-22 00:22:00,141.407,141.435,141.407,141.435,87999999.0
2006-02-22 00:23:00,141.439,141.439,141.42,141.434,105399999.0
2006-02-22 00:24:00,141.433,141.433,141.415,141.415,90000000.0
2006-02-22 00:25:00,141.427,141.433,141.425,141.433,108299996.0
2006-02-22 00:26:00,141.432,141.44,141.431,141.431,99600000.0
2006-02-22 00:27:00,141.423,141.424,141.42,141.421,104699999.0
2006-02-22 00:28:00,141.418,141.433,141.417,141.417,50900000.0
2006-02-22 00:29:00,141.435,141.436,141.424,141.436,26400000.0
2006-02-22 00:30:00,141.439,141.443,141.432,141.443,123099998.0
2006-02-22 00:31:00,141.44,141.456,141.432,141.432,71800000.0
2006-02-22 00:32:00,141.451,141.465,141.451,141.465,9100000.0
2006-02-22 00:33:00,141.487,141.487,141.476,141.487,39799999.0
2006-02-22 00:34:00,141.488,141.488,141.464,141.469,99200001.0
2006-02-22 00:35:00,141.473,141.48,141.465,141.48,121199998.0
2006-02-22 00:36:00,141.471,141.471,141.455,141.461,61300000.0
2006-02-22 00:37:00,141.464,141.467,141.452,141.466,101200000.0
2006-02-22 00:38:00,141.461,141.462,141.447,141.447,93100000.0
2006-02-22 00:39:00,141.453,141.464,141.453,141.463,28800000.0
2006-02-22 00:40:00,141.451,141.455,141.437,141.451,126700002.0
2006-02-22 00:41:00,141.459,141.467,141.455,141.455,36800000.0
2006-02-22 00:42:00,141.445,141.455,141.44,141.449,77900002.0
2006-02-22 00:43:00,141.457,141.465,141.452,141.453,130300002.0
2006-02-22 00:44:00,141.456,141.457,141.443,141.453,42600000.0
2006-02-22 00:45:00,141.455,141.464,141.455,141.459,133400001.0
2006-02-22 00:46:00,141.458,141.458,141.452,141.453,74999999.0
2006-02-22 00:47:00,141.461,141.468,141.46,141.46,53400000.0
2006-02-22 00:48:00,141.462,141.462,141.449,141.457,79100000.0
2006-02-22 00:49:00,141.454,141.463,141.452,141.455,73900000.0
2006-02-22 00:50:00,141.448,141.461,141.448,141.457,51100000.0
2006-02-22 00:51:00,141.465,141.465,141.452,141.452,108499999.0
2006-02-22 00:52:00,141.451,141.459,141.448,141.455,79200000.0
2006-02-22 00:53:00,141.453,141.453,141.45,141.45,94500001.0
2006-02-22 00:54:00,141.45,141.455,141.445,141.45,109700001.0
2006-02-22 00:55:00,141.445,141.463,141.445,141.455,65300000.0
2006-02-22 00:56:00,141.455,141.455,141.436,141.44,59300000.0
2006-02-22 00:57:00,141.428,141.454,141.428,141.442,125899998.0
2006-02-22 00:58:00,141.447,141.464,141.447,141.463,67200000.0
2006-02-22 00:59:00,141.458,141.458,141.441,141.441,81999999.0
2006-02-22 01:00:00,141.435,141.445,141.435,141.44,88499998.0
2006-02-22 01:01:00,141.441,141.447,141.436,141.445,49700000.0
2006-02-22 01:02:00,141.457,141.459,141.451,141.457,71300000.0
2006-02-22 01:03:00,141.463,141.482,141.463,141.47,152100000.0
2006-02-22 01:04:00,141.48,141.496,141.477,141.496,102700001.0
2006-02-22 01:05:00,141.501,141.503,141.491,141.491,83499998.0
2006-02-22 01:06:00,141.49,141.498,141.488,141.493,56600000.0
2006-02-22 01:07:00,141.495,141.495,141.49,141.495,28000000.0
2006-02-22 01:08:00,141.498,141.506,141.492,141.492,131899999.0
2006-02-22 01:09:00,141.5,141.515,141.5,141.515,68699999.0
2006-02-22 01:10:00,141.512,141.512,141.492,141.495,120100002.0
2006-02-22 01:11:00,141.498,141.5,141.487,141.495,149199998.0
2006-02-22 01:12:00,141.498,141.498,141.485,141.49,143299997.0
2006-02-22 01:13:00,141.49,141.501,141.488,141.501,56900000.0
2006-02-22 01:14:00,141.51,141.52,141.51,141.512,71000000.0
2006-02-22 01:15:00,141.53,141.538,141.524,141.526,82899999.0
2006-02-22 01:16:00,141.53,141.53,141.52,141.53,143799999.0
2006-02-22 01:17:00,141.523,141.53,141.518,141.518,82199999.0
2006-02-22 01:18:00,141.528,141.528,141.525,141.525,24000000.0
2006-02-22 01:19:00,141.52,141.52,141.494,141.494,100300000.0
2006-02-22 01:20:00,141.496,141.507,141.496,141.507,39100000.0
2006-02-22 01:21:00,141.5,141.517,141.5,141.501,67600000.0
2006-02-22 01:22:00,141.501,141.513,141.492,141.497,57900000.0
2006-02-22 01:23:00,141.498,141.504,141.489,141.504,109200001.0
2006-02-22 01:24:00,141.498,141.506,141.494,141.494,60800000.0
2006-02-22 01:25:00,141.505,141.509,141.494,141.502,112599999.0
2006-02-22 01:26:00,141.505,141.505,141.483,141.496,121700000.0
2006-02-22 01:27:00,141.509,141.523,141.509,141.523,50300000.0
2006-02-22 01:28:00,141.526,141.54,141.526,141.529,60899999.0
2006-02-22 01:29:00,141.533,141.533,141.524,141.524,138400000.0
2006-02-22 01:30:00,141.52,141.525,141.512,141.525,93900000.0
2006-02-22 01:31:00,141.519,141.526,141.51,141.526,182500001.0
2006-02-22 01:32:00,141.527,141.536,141.527,141.536,60500000.0
2006-02-22 01:33:00,141.53,141.536,141.528,141.534,65200001.0
2006-02-22 01:34:00,141.534,141.534,141.515,141.526,119100001.0
2006-02-22 01:35:00,141.533,141.533,141.517,141.522,150599998.0
2006-02-22 01:36:00,141.512,141.52,141.502,141.51,63499999.0
2006-02-22 01:37:00,141.511,141.511,141.498,141.505,121400002.0
2006-02-22 01:38:00,141.51,141.522,141.51,141.519,146499999.0
2006-02-22 01:39:00,141.524,141.524,141.508,141.515,76600000.0
2006-02-22 01:40:00,141.515,141.518,141.507,141.518,95200000.0
2006-02-22 01:41:00,141.521,141.525,141.519,141.523,64600000.0
2006-02-22 01:42:00,141.532,141.533,141.522,141.533,145399998.0
2006-02-22 01:43:00,141.528,141.548,141.528,141.545,73300002.0
2006-02-22 01:44:00,141.544,141.551,141.542,141.542,134100002.0
2006-02-22 01:45:00,141.53,141.53,141.513,141.522,119100001.0
2006-02-22 01:46:00,141.516,141.527,141.516,141.527,61900002.0
2006-02-22 01:47:00,141.524,141.553,141.52,141.553,122300000.0
2006-02-22 01:48:00,141.552,141.561,141.544,141.552,82300002.0
2006-02-22 01:49:00,141.557,141.564,141.547,141.554,76799999.0
2006-02-22 01:50:00,141.546,141.559,141.546,141.558,147400001.0
2006-02-22 01:51:00,141.552,141.552,141.529,141.536,67600001.0
2006-02-22 01:52:00,141.54,141.549,141.535,141.535,70499999.0
2006-02-22 01:53:00,141.53,141.534,141.503,141.503,103800000.0
2006-02-22 01:54:00,141.499,141.514,141.498,141.505,79800000.0
2006-02-22 01:55:00,141.516,141.522,141.506,141.52,85500001.0
2006-02-22 01:56:00,141.518,141.545,141.518,141.545,144000001.0
2006-02-22 01:57:00,141.549,141.55,141.534,141.54,90900000.0
2006-02-22 01:58:00,141.54,141.54,141.537,141.537,74300000.0
2006-02-22 01:59:00,141.55,141.567,141.55,141.567,72800000.0
2006-02-22 02:00:00,141.565,141.57,141.549,141.565,106800000.0
2006-02-22 02:01:00,141.57,141.597,141.57,141.594,151100003.0
2006-02-22 02:02:00,141.6,141.606,141.584,141.584,71100000.0
2006-02-22 02:03:00,141.596,141.605,141.595,141.595,91900001.0
2006-02-22 02:04:00,141.597,141.607,141.59,141.6,102999999.0
2006-02-22 02:05:00,141.595,141.601,141.562,141.562,83199999.0
2006-02-22 02:06:00,141.566,141.576,141.562,141.576,52299999.0
2006-02-22 02:07:00,141.572,141.574,141.555,141.566,86699998.0
2006-02-22 02:08:00,141.572,141.576,141.567,141.573,72699999.0
2006-02-22 02:09:00,141.577,141.58,141.569,141.574,91200002.0
2006-02-22 02:10:00,141.572,141.583,141.572,141.583,131199997.0
2006-02-22 02:11:00,141.583,141.591,141.574,141.591,53100001.0
2006-02-22 02:12:00,141.585,141.585,141.573,141.578,87499998.0
2006-02-22 02:13:00,141.583,141.587,141.581,141.581,63999999.0
2006-02-22 02:14:00,141.574,141.583,141.57,141.58,101199999.0
2006-02-22 02:15:00,141.583,141.596,141.581,141.59,102999999.0
2006-02-22 02:16:00,141.583,141.588,141.574,141.588,39000000.0
2006-02-22 02:17:00,141.593,141.593,141.582,141.585,66199999.0
2006-02-22 02:18:00,141.591,141.607,141.59,141.607,113100002.0
2006-02-22 02:19:00,141.599,141.599,141.584,141.589,74700000.0
2006-02-22 02:20:00,141.597,141.597,141.579,141.58,133700000.0
2006-02-22 02:21:00,141.587,141.596,141.585,141.585,44800000.0
2006-02-22 02:22:00,141.585,141.597,141.578,141.59,118400001.0
2006-02-22 02:23:00,141.59,141.592,141.578,141.578,65000001.0
2006-02-22 02:24:00,141.58,141.582,141.575,141.582,92599998.0
2006-02-22 02:25:00,141.574,141.587,141.574,141.585,60800001.0
2006-02-22 02:26:00,141.583,141.583,141.577,141.582,102100000.0
2006-02-22 02:27:00,141.573,141.573,141.557,141.557,35899999.0
2006-02-22 02:28:00,141.552,141.566,141.552,141.566,78999998.0
2006-02-22 02:29:00,141.568,141.586,141.568,141.577,100300001.0
2006-02-22 02:30:00,141.57,141.57,141.562,141.567,49799998.0
2006-02-22 02:31:00,141.572,141.579,141.556,141.561,120000002.0
2006-02-22 02:32:00,141.558,141.558,141.546,141.546,40200000.0
2006-02-22 02:33:00,141.542,141.565,141.542,141.565,73900001.0
2006-02-22 02:34:00,141.558,141.57,141.558,141.57,63100001.0
2006-02-22 02:35:00,141.573,141.575,141.558,141.572,88099998.0
2006-02-22 02:36:00,141.57,141.589,141.561,141.58,125700000.0
2006-02-22 02:37:00,141.58,141.58,141.576,141.576,75100001.0
2006-02-22 02:38:00,141.58,141.585,141.573,141.585,69299998.0
2006-02-22 02:39:00,141.58,141.58,141.58,141.58,54400001.0
2006-02-22 02:40:00,141.582,141.591,141.581,141.582,137699999.0
2006-02-22 02:41:00,141.581,141.585,141.569,141.57,44899999.0
2006-02-22 02:42:00,141.555,141.577,141.555,141.575,69600000.0
2006-02-22 02:43:00,141.576,141.581,141.574,141.574,50300000.0
2006-02-22 02:44:00,141.565,141.58,141.56,141.57,166999999.0
2006-02-22 02:45:00,141.566,141.566,141.538,141.54,173400002.0
2006-02-22 02:46:00,141.544,141.546,141.525,141.526,115199998.0
2006-02-22 02:47:00,141.523,141.523,141.488,141.517,149699999.0
2006-02-22 02:48:00,141.515,141.517,141.513,141.517,22000000.0
2006-02-22 02:49:00,141.525,141.548,141.525,141.548,47200000.0
2006-02-22 02:50:00,141.545,141.547,141.536,141.536,59500001.0
2006-02-22 02:51:00,141.53,141.543,141.529,141.529,53900000.0
2006-02-22 02:52:00,141.526,141.537,141.525,141.535,34000000.0
2006-02-22 02:53:00,141.525,141.543,141.518,141.531,64000000.0
2006-02-22 02:54:00,141.541,141.551,141.535,141.548,94700000.0
2006-02-22 02:55:00,141.533,141.533,141.527,141.527,32000001.0
2006-02-22 02:56:00,141.522,141.531,141.517,141.517,151799999.0
2006-02-22 02:57:00,141.518,141.525,141.516,141.52,100300001.0
2006-02-22 02:58:00,141.52,141.52,141.5,141.512,84600001.0
2006-02-22 02:59:00,141.512,141.523,141.499,141.499,121200001.0
2006-02-22 03:00:00,141.502,141.512,141.49,141.497,90799999.0
2006-02-22 03:01:00,141.51,141.513,141.499,141.513,89500001.0
2006-02-22 03:02:00,141.51,141.513,141.483,141.49,65100000.0
2006-02-22 03:03:00,141.49,141.495,141.485,141.495,45900000.0
2006-02-22 03:04:00,141.495,141.504,141.486,141.488,94100000.0
2006-02-22 03:05:00,141.489,141.496,141.487,141.488,109599999.0
2006-02-22 03:06:00,141.487,141.487,141.472,141.475,59399999.0
2006-02-22 03:07:00,141.477,141.477,141.453,141.46,70100000.0
2006-02-22 03:08:00,141.443,141.443,141.442,141.442,9700000.0
2006-02-22 03:09:00,141.429,141.439,141.416,141.428,167200000.0
2006-02-22 03:10:00,141.437,141.438,141.403,141.403,92699998.0
2006-02-22 03:11:00,141.412,141.414,141.391,141.391,139099999.0
2006-02-22 03:12:00,141.392,141.414,141.392,141.404,95200000.0
2006-02-22 03:13:00,141.421,141.421,141.397,141.403,162400003.0
2006-02-22 03:14:00,141.401,141.412,141.39,141.39,53300000.0
2006-02-22 03:15:00,141.392,141.4,141.387,141.387,44100000.0
2006-02-22 03:16:00,141.381,141.384,141.347,141.347,103499999.0
2006-02-22 03:17:00,141.336,141.336,141.281,141.281,97800003.0
2006-02-22 03:18:00,141.269,141.285,141.244,141.285,65000000.0
2006-02-22 03:19:00,141.291,141.294,141.291,141.294,1300000.0
2006-02-22 03:20:00,141.303,141.328,141.303,141.308,169399997.0
2006-02-22 03:21:00,141.316,141.316,141.289,141.299,135600000.0
2006-02-22 03:22:00,141.297,141.306,141.293,141.297,142100003.0
2006-02-22 03:23:00,141.294,141.295,141.262,141.262,68000000.0
2006-02-22 03:24:00,141.262,141.269,141.246,141.26,108500000.0
2006-02-22 03:25:00,141.259,141.265,141.25,141.25,98299999.0
2006-02-22 03:26:00,141.224,141.224,141.153,141.16,59600001.0
2006-02-22 03:27:00,141.172,141.201,141.172,141.192,44500000.0
2006-02-22 03:28:00,141.199,141.206,141.199,141.206,58900002.0
2006-02-22 03:29:00,141.217,141.225,141.213,141.213,51900000.0
2006-02-22 03:30:00,141.198,141.213,141.188,141.213,75699999.0
2006-02-22 03:31:00,141.212,141.212,141.191,141.194,117999999.0
2006-02-22 03:32:00,141.189,141.212,141.184,141.211,49900000.0
2006-02-22 03:33:00,141.217,141.233,141.214,141.22,161800000.0
2006-02-22 03:34:00,141.221,141.231,141.219,141.219,59899999.0
2006-02-22 03:35:00,141.224,141.224,141.223,141.223,18800000.0
2006-02-22 03:36:00,141.244,141.246,141.176,141.176,95800002.0
2006-02-22 03:37:00,141.157,141.198,141.151,141.198,138000000.0
2006-02-22 03:38:00,141.202,141.213,141.195,141.199,64000000.0
2006-02-22 03:39:00,141.193,141.205,141.182,141.205,44799999.0
2006-02-22 03:40:00,141.207,141.217,141.2,141.2,73800001.0
2006-02-22 03:41:00,141.186,141.186,141.176,141.182,136900005.0
2006-02-22 03:42:00,141.171,141.171,141.155,141.163,83900001.0
2006-02-22 03:43:00,141.17,141.172,141.16,141.172,101600000.0
2006-02-22 03:44:00,141.173,141.173,141.156,141.161,82200002.0
2006-02-22 03:45:00,141.175,141.186,141.168,141.168,41400000.0
2006-02-22 03:46:00,141.162,141.211,141.158,141.211,123100002.0
2006-02-22 03:47:00,141.201,141.202,141.184,141.189,40599999.0
2006-02-22 03:48:00,141.197,141.214,141.197,141.214,126999999.0
2006-02-22 03:49:00,141.206,141.214,141.196,141.207,102800001.0
2006-02-22 03:50:00,141.203,141.203,141.185,141.185,59899998.0
2006-02-22 03:51:00,141.2,141.205,141.2,141.205,8800000.0
2006-02-22 03:52:00,141.228,141.228,141.207,141.208,123899999.0
2006-02-22 03:53:00,141.217,141.219,141.212,141.215,64800000.0
2006-02-22 03:54:00,141.209,141.22,141.209,141.215,129700002.0
2006-02-22 03:55:00,141.216,141.219,141.21,141.218,98899999.0
2006-02-22 03:56:00,141.205,141.212,141.205,141.21,42299999.0
2006-02-22 03:57:00,141.212,141.218,141.206,141.216,70100001.0
2006-02-22 03:58:00,141.213,141.213,141.207,141.209,70100001.0
2006-02-22 03:59:00,141.206,141.212,141.204,141.205,97300000.0
2006-02-22 04:00:00,141.207,141.21,141.202,141.202,48000000.0
2006-02-22 04:01:00,141.205,141.219,141.205,141.215,44799999.0
2006-02-22 04:02:00,141.218,141.221,141.197,141.208,74299999.0
2006-02-22 04:03:00,141.215,141.215,141.203,141.203,9600000.0
2006-02-22 04:04:00,141.211,141.214,141.206,141.21,49600000.0
2006-02-22 04:05:00,141.205,141.205,141.192,141.197,84500000.0
2006-02-22 04:06:00,141.215,141.235,141.215,141.226,146099996.0
2006-02-22 04:07:00,141.221,141.221,141.206,141.21,47500000.0
2006-02-22 04:08:00,141.214,141.214,141.2,141.205,74500000.0
2006-02-22 04:09:00,141.204,141.23,141.204,141.212,145199999.0
2006-02-22 04:10:00,141.215,141.22,141.213,141.217,34900000.0
2006-02-22 04:11:00,141.214,141.218,141.21,141.21,44800000.0
2006-02-22 04:12:00,141.218,141.265,141.218,141.257,34100000.0
2006-02-22 04:13:00,141.256,141.266,141.248,141.259,59000000.0
2006-02-22 04:14:00,141.258,141.274,141.258,141.274,11900000.0
2006-02-22 04:15:00,141.269,141.269,141.25,141.25,25300000.0
2006-02-22 04:16:00,141.253,141.262,141.239,141.239,140199999.0
2006-02-22 04:17:00,141.257,141.276,141.257,141.27,113199997.0
2006-02-22 04:18:00,141.272,141.294,141.272,141.293,33600000.0
2006-02-22 04:19:00,141.293,141.293,141.281,141.285,51200000.0
2006-02-22 04:20:00,141.294,141.299,141.283,141.298,70400000.0
2006-02-22 04:21:00,141.311,141.311,141.3,141.31,81099998.0
2006-02-22 04:22:00,141.311,141.333,141.311,141.314,125600002.0
2006-02-22 04:23:00,141.31,141.323,141.31,141.315,54799999.0
2006-02-22 04:24:00,141.31,141.316,141.308,141.316,71700000.0
2006-02-22 04:25:00,141.314,141.319,141.31,141.31,156900001.0
2006-02-22 04:26:00,141.299,141.31,141.298,141.305,86699999.0
2006-02-22 04:27:00,141.31,141.31,141.29,141.3,39099999.0
2006-02-22 04:28:00,141.294,141.294,141.279,141.288,128900000.0
2006-02-22 04:29:00,141.284,141.284,141.273,141.273,83599999.0
2006-02-22 04:30:00,141.277,141.277,141.252,141.252,124599998.0
2006-02-22 04:31:00,141.245,141.255,141.245,141.25,62300001.0
2006-02-22 04:32:00,141.258,141.272,141.252,141.272,165000004.0
2006-02-22 04:33:00,141.27,141.27,141.252,141.256,119599999.0
2006-02-22 04:34:00,141.266,141.268,141.265,141.265,21600000.0
2006-02-22 04:35:00,141.255,141.255,141.249,141.252,73300001.0
2006-02-22 04:36:00,141.251,141.261,141.247,141.249,95800000.0
2006-02-22 04:37:00,141.252,141.264,141.252,141.262,55999999.0
2006-02-22 04:38:00,141.267,141.267,141.252,141.252,33000001.0
2006-02-22 04:39:00,141.255,141.264,141.253,141.253,102299999.0
2006-02-22 04:40:00,141.264,141.27,141.262,141.266,62299999.0
2006-02-22 04:41:00,141.254,141.271,141.254,141.27,103299997.0
2006-02-22 04:42:00,141.264,141.273,141.257,141.265,116700001.0
2006-02-22 04:43:00,141.258,141.258,141.25,141.25,82600002.0
2006-02-22 04:44:00,141.257,141.257,141.244,141.253,103100002.0
2006-02-22 04:45:00,141.244,141.259,141.238,141.238,155100000.0
2006-02-22 04:46:00,141.246,141.259,141.246,141.259,160500002.0
2006-02-22 04:47:00,141.268,141.268,141.259,141.268,56600000.0
2006-02-22 04:48:00,141.258,141.258,141.246,141.252,105800000.0
2006-02-22 04:49:00,141.26,141.262,141.254,141.254,109799999.0
2006-02-22 04:50:00,141.248,141.266,141.248,141.266,57799999.0
2006-02-22 04:51:00,141.272,141.272,141.257,141.26,50000000.0
2006-02-22 04:52:00,141.26,141.26,141.26,141.26,2800000.0
2006-02-22 04:53:00,141.265,141.265,141.265,141.265,36699999.0
2006-02-22 04:54:00,141.265,141.265,141.26,141.262,47600000.0
2006-02-22 04:55:00,141.264,141.271,141.264,141.266,70200000.0
2006-02-22 04:56:00,141.272,141.275,141.266,141.266,150400003.0
2006-02-22 04:57:00,141.261,141.273,141.261,141.268,90899998.0
2006-02-22 04:58:00,141.279,141.281,141.273,141.273,101699998.0
2006-02-22 04:59:00,141.267,141.288,141.266,141.284,82600002.0
2006-02-22 05:00:00,141.283,141.286,141.267,141.269,68500000.0
2006-02-22 05:01:00,141.267,141.278,141.254,141.254,81300000.0
2006-02-22 05:02:00,141.248,141.25,141.238,141.248,91700000.0
2006-02-22 05:03:00,141.252,141.252,141.23,141.23,28100000.0
2006-02-22 05:04:00,141.228,141.232,141.225,141.23,161499998.0
2006-02-22 05:05:00,141.225,141.234,141.225,141.234,72700000.0
2006-02-22 05:06:00,141.208,141.24,141.207,141.226,79900000.0
2006-02-22 05:07:00,141.225,141.234,141.225,141.226,38500000.0
2006-02-22 05:08:00,141.227,141.242,141.227,141.242,54700000.0
2006-02-22 05:09:00,141.253,141.253,141.235,141.248,99100000.0
2006-02-22 05:10:00,141.253,141.259,141.253,141.254,107099999.0
2006-02-22 05:11:00,141.26,141.26,141.241,141.256,66300000.0
2006-02-22 05:12:00,141.25,141.253,141.24,141.245,234299997.0
2006-02-22 05:13:00,141.252,141.252,141.244,141.245,38900001.0
2006-02-22 05:14:00,141.258,141.26,141.25,141.259,125200002.0
2006-02-22 05:15:00,141.27,141.271,141.254,141.27,235399999.0
2006-02-22 05:16:00,141.273,141.28,141.266,141.278,66700000.0
2006-02-22 05:17:00,141.27,141.288,141.27,141.28,63200000.0
2006-02-22 05:18:00,141.282,141.295,141.282,141.295,74000000.0
2006-02-22 05:19:00,141.298,141.3,141.292,141.292,96700002.0
2006-02-22 05:20:00,141.305,141.305,141.295,141.3,126200003.0
2006-02-22 05:21:00,141.305,141.33,141.305,141.32,176900000.0
2006-02-22 05:22:00,141.332,141.332,141.316,141.322,83900000.0
2006-02-22 05:23:00,141.31,141.319,141.31,141.319,158600003.0
2006-02-22 05:24:00,141.317,141.317,141.309,141.31,48000000.0
2006-02-22 05:25:00,141.31,141.31,141.282,141.303,129999998.0
2006-02-22 05:26:00,141.31,141.31,141.305,141.307,26400000.0
2006-02-22 05:27:00,141.31,141.31,141.305,141.305,21799999.0
2006-02-22 05:28:00,141.31,141.315,141.31,141.315,13600000.0
2006-02-22 05:29:00,141.313,141.313,141.291,141.293,108999998.0
2006-02-22 05:30:00,141.284,141.292,141.284,141.29,136399997.0
2006-02-22 05:31:00,141.289,141.299,141.28,141.296,164500000.0
2006-02-22 05:32:00,141.297,141.297,141.284,141.284,48299999.0
2006-02-22 05:33:00,141.296,141.303,141.292,141.303,127900001.0
2006-02-22 05:34:00,141.297,141.3,141.297,141.3,8100000.0
2006-02-22 05:35:00,141.3,141.305,141.3,141.305,16000000.0
2006-02-22 05:36:00,141.291,141.299,141.291,141.299,5900000.0
2006-02-22 05:37:00,141.281,141.293,141.281,141.289,35200000.0
2006-02-22 05:38:00,141.289,141.291,141.279,141.289,169900000.0
2006-02-22 05:39:00,141.283,141.289,141.282,141.289,53499998.0
2006-02-22 05:40:00,141.287,141.306,141.287,141.306,120700000.0
2006-02-22 05:41:00,141.305,141.313,141.303,141.303,49300000.0
2006-02-22 05:42:00,141.305,141.307,141.298,141.303,180499999.0
2006-02-22 05:43:00,141.31,141.31,141.304,141.31,51000000.0
2006-02-22 05:44:00,141.305,141.316,141.305,141.313,61600000.0
2006-02-22 05:45:00,141.317,141.325,141.314,141.324,64699999.0
2006-02-22 05:46:00,141.311,141.311,141.302,141.302,10200000.0
2006-02-22 05:47:00,141.3,141.316,141.3,141.31,63600000.0
2006-02-22 05:48:00,141.308,141.311,141.301,141.307,90700000.0
2006-02-22 05:49:00,141.312,141.315,141.302,141.303,80200000.0
2006-02-22 05:50:00,141.305,141.305,141.303,141.305,24800000.0
2006-02-22 05:51:00,141.308,141.333,141.308,141.333,89500000.0
2006-02-22 05:52:00,141.334,141.344,141.331,141.335,132800001.0
2006-02-22 05:53:00,141.344,141.358,141.344,141.344,140100004.0
2006-02-22 05:54:00,141.338,141.349,141.332,141.333,127799999.0
2006-02-22 05:55:00,141.33,141.341,141.325,141.333,87500000.0
2006-02-22 05:56:00,141.335,141.335,141.308,141.31,83800001.0
2006-02-22 05:57:00,141.31,141.314,141.293,141.304,115100002.0
2006-02-22 05:58:00,141.312,141.314,141.3,141.3,118100000.0
2006-02-22 05:59:00,141.301,141.32,141.301,141.305,167099999.0
2006-02-22 06:00:00,141.297,141.315,141.297,141.314,100700000.0
2006-02-22 06:01:00,141.313,141.317,141.3,141.3,149100002.0
2006-02-22 06:02:00,141.308,141.318,141.303,141.315,161300001.0
2006-02-22 06:03:00,141.311,141.326,141.311,141.315,86800000.0
2006-02-22 06:04:00,141.31,141.321,141.303,141.309,182400004.0
2006-02-22 06:05:00,141.322,141.335,141.322,141.335,51200000.0
2006-02-22 06:06:00,141.329,141.363,141.329,141.355,209900000.0
2006-02-22 06:07:00,141.344,141.344,141.327,141.33,176999999.0
2006-02-22 06:08:00,141.331,141.331,141.306,141.318,161100000.0
2006-02-22 06:09:00,141.319,141.33,141.318,141.325,110300000.0
2006-02-22 06:10:00,141.327,141.327,141.316,141.318,98000002.0
2006-02-22 06:11:00,141.33,141.354,141.33,141.354,99000001.0
2006-02-22 06:12:00,141.361,141.361,141.341,141.341,48800001.0
2006-02-22 06:13:00,141.332,141.342,141.332,141.333,101999999.0
2006-02-22 06:14:00,141.344,141.344,141.332,141.332,42400000.0
2006-02-22 06:15:00,141.338,141.342,141.333,141.338,55100000.0
2006-02-22 06:16:00,141.346,141.357,141.341,141.353,53200000.0
2006-02-22 06:17:00,141.353,141.354,141.341,141.347,118600000.0
2006-02-22 06:18:00,141.34,141.349,141.338,141.341,41600000.0
2006-02-22 06:19:00,141.349,141.358,141.344,141.352,66700000.0
2006-02-22 06:20:00,141.344,141.351,141.344,141.351,13600000.0
2006-02-22 06:21:00,141.342,141.343,141.342,141.343,66300002.0
2006-02-22 06:22:00,141.334,141.346,141.327,141.33,189199999.0
2006-02-22 06:23:00,141.333,141.339,141.321,141.332,145799999.0
2006-02-22 06:24:00,141.325,141.333,141.318,141.333,65000000.0
2006-02-22 06:25:00,141.338,141.338,141.314,141.327,66700000.0
2006-02-22 06:26:00,141.33,141.33,141.33,141.33,42600000.0
2006-02-22 06:27:00,141.335,141.335,141.33,141.33,47999999.0
2006-02-22 06:28:00,141.325,141.329,141.309,141.318,74000000.0
2006-02-22 06:29:00,141.327,141.327,141.314,141.326,83299999.0
2006-02-22 06:30:00,141.33,141.347,141.329,141.338,75999999.0
2006-02-22 06:31:00,141.345,141.347,141.343,141.343,60700000.0
2006-02-22 06:32:00,141.342,141.351,141.338,141.339,92000001.0
2006-02-22 06:33:00,141.346,141.355,141.342,141.355,125399997.0
2006-02-22 06:34:00,141.366,141.376,141.36,141.375,77699999.0
2006-02-22 06:35:00,141.383,141.401,141.375,141.395,99000000.0
2006-02-22 06:36:00,141.385,141.405,141.377,141.377,105700000.0
2006-02-22 06:37:00,141.372,141.381,141.363,141.373,56400000.0
2006-02-22 06:38:00,141.364,141.374,141.355,141.374,58900000.0
2006-02-22 06:39:00,141.379,141.389,141.369,141.381,94700001.0
2006-02-22 06:40:00,141.385,141.398,141.385,141.385,128799999.0
2006-02-22 06:41:00,141.388,141.396,141.384,141.387,42600000.0
2006-02-22 06:42:00,141.392,141.406,141.392,141.399,41300000.0
2006-02-22 06:43:00,141.4,141.401,141.394,141.398,103100000.0
2006-02-22 06:44:00,141.406,141.406,141.39,141.39,97200002.0
2006-02-22 06:45:00,141.399,141.399,141.396,141.396,9300000.0
2006-02-22 06:46:00,141.403,141.412,141.397,141.398,161299998.0
2006-02-22 06:47:00,141.4,141.405,141.398,141.4,46000001.0
2006-02-22 06:48:00,141.401,141.402,141.399,141.4,89600000.0
2006-02-22 06:49:00,141.4,141.407,141.397,141.405,70600000.0
2006-02-22 06:50:00,141.4,141.404,141.389,141.402,95900000.0
2006-02-22 06:51:00,141.401,141.411,141.397,141.4,115499997.0
2006-02-22 06:52:00,141.398,141.406,141.395,141.395,65300001.0
2006-02-22 06:53:00,141.401,141.412,141.399,141.407,78300000.0
2006-02-22 06:54:00,141.4,141.414,141.4,141.405,51600000.0
2006-02-22 06:55:00,141.404,141.415,141.403,141.403,106000002.0
2006-02-22 06:56:00,141.414,141.42,141.406,141.412,112000001.0
2006-02-22 06:57:00,141.41,141.41,141.402,141.41,98900001.0
2006-02-22 06:58:00,141.41,141.412,141.4,141.406,117800000.0
2006-02-22 06:59:00,141.402,141.402,141.397,141.398,112600002.0
2006-02-22 07:00:00,141.403,141.409,141.396,141.409,72199999.0
2006-02-22 07:01:00,141.406,141.422,141.406,141.41,148800001.0
2006-02-22 07:02:00,141.4,141.406,141.38,141.38,113399998.0
2006-02-22 07:03:00,141.382,141.403,141.382,141.403,56100000.0
2006-02-22 07:04:00,141.409,141.415,141.405,141.415,89000000.0
2006-02-22 07:05:00,141.404,141.413,141.394,141.4,68100000.0
2006-02-22 07:06:00,141.404,141.419,141.402,141.403,140499996.0
2006-02-22 07:07:00,141.407,141.407,141.393,141.4,44400000.0
2006-02-22 07:08:00,141.399,141.405,141.39,141.396,49900000.0
2006-02-22 07:09:00,141.39,141.4,141.381,141.4,78600001.0
2006-02-22 07:10:00,141.399,141.41,141.399,141.407,46000000.0
2006-02-22 07:11:00,141.403,141.412,141.4,141.403,184100002.0
2006-02-22 07:12:00,141.402,141.409,141.402,141.406,83899998.0
2006-02-22 07:13:00,141.405,141.408,141.401,141.408,85099999.0
2006-02-22 07:14:00,141.405,141.415,141.405,141.407,67900000.0
2006-02-22 07:15:00,141.4,141.412,141.396,141.396,129500001.0
2006-02-22 07:16:00,141.395,141.408,141.395,141.398,128400001.0
2006-02-22 07:17:00,141.392,141.4,141.385,141.4,49199999.0
2006-02-22 07:18:00,141.393,141.395,141.393,141.395,71900001.0
2006-02-22 07:19:00,141.392,141.403,141.392,141.403,24800000.0
2006-02-22 07:20:00,141.396,141.42,141.396,141.42,90200001.0
2006-02-22 07:21:00,141.415,141.418,141.406,141.406,95700000.0
2006-02-22 07:22:00,141.406,141.407,141.4,141.4,103399997.0
2006-02-22 07:23:00,141.407,141.407,141.394,141.404,63599998.0
2006-02-22 07:24:00,141.403,141.403,141.39,141.39,21500000.0
2006-02-22 07:25:00,141.38,141.392,141.38,141.389,123200000.0
2006-02-22 07:26:00,141.386,141.386,141.377,141.38,55500000.0
2006-02-22 07:27:00,141.384,141.39,141.373,141.373,39300000.0
2006-02-22 07:28:00,141.38,141.382,141.379,141.38,82100000.0
2006-02-22 07:29:00,141.377,141.384,141.374,141.377,98500000.0
2006-02-22 07:30:00,141.376,141.386,141.376,141.386,24300000.0
2006-02-22 07:31:00,141.399,141.399,141.383,141.391,220100002.0
2006-02-22 07:32:00,141.393,141.393,141.392,141.392,26399999.0
2006-02-22 07:33:00,141.387,141.395,141.38,141.395,52900000.0
2006-02-22 07:34:00,141.4,141.402,141.393,141.402,67299999.0
2006-02-22 07:35:00,141.392,141.392,141.374,141.384,70799999.0
2006-02-22 07:36:00,141.384,141.392,141.383,141.392,38200000.0
2006-02-22 07:37:00,141.396,141.405,141.394,141.395,131099999.0
2006-02-22 07:38:00,141.392,141.402,141.387,141.387,70999999.0
2006-02-22 07:39:00,141.385,141.4,141.385,141.394,86900000.0
2006-02-22 07:40:00,141.388,141.391,141.387,141.387,52400000.0
2006-02-22 07:41:00,141.382,141.392,141.382,141.39,141399998.0
2006-02-22 07:42:00,141.383,141.395,141.381,141.388,115599998.0
2006-02-22 07:43:00,141.387,141.393,141.386,141.386,88399999.0
2006-02-22 07:44:00,141.38,141.38,141.373,141.38,82899999.0
2006-02-22 07:45:00,141.374,141.378,141.366,141.375,107000000.0
2006-02-22 07:46:00,141.389,141.391,141.378,141.385,36800000.0
2006-02-22 07:47:00,141.386,141.386,141.372,141.373,66300002.0
2006-02-22 07:48:00,141.37,141.375,141.368,141.368,104000000.0
2006-02-22 07:49:00,141.378,141.385,141.372,141.378,90300002.0
2006-02-22 07:50:00,141.38,141.382,141.372,141.374,77200002.0
2006-02-22 07:51:00,141.364,141.376,141.361,141.376,149100003.0
2006-02-22 07:52:00,141.38,141.398,141.38,141.39,67099999.0
2006-02-22 07:53:00,141.395,141.395,141.387,141.394,56200000.0
2006-02-22 07:54:00,141.395,141.398,141.39,141.39,85400000.0
2006-02-22 07:55:00,141.388,141.398,141.388,141.398,51100000.0
2006-02-22 07:56:00,141.398,141.404,141.387,141.387,44300000.0
2006-02-22 07:57:00,141.389,141.405,141.385,141.385,154899999.0
2006-02-22 07:58:00,141.391,141.404,141.387,141.4,184000003.0
2006-02-22 07:59:00,141.397,141.411,141.397,141.41,92700002.0
2006-02-22 08:00:00,141.402,141.402,141.387,141.397,100800001.0
2006-02-22 08:01:00,141.395,141.402,141.378,141.388,134700001.0
2006-02-22 08:02:00,141.387,141.387,141.373,141.373,54499999.0
2006-02-22 08:03:00,141.367,141.385,141.367,141.381,155900003.0
2006-02-22 08:04:00,141.387,141.387,141.374,141.386,171600003.0
2006-02-22 08:05:00,141.385,141.385,141.378,141.384,51700001.0
2006-02-22 08:06:00,141.386,141.391,141.374,141.379,107299999.0
2006-02-22 08:07:00,141.37,141.37,141.367,141.367,74200001.0
2006-02-22 08:08:00,141.38,141.396,141.378,141.378,44800000.0
2006-02-22 08:09:00,141.378,141.386,141.373,141.386,46200001.0
2006-02-22 08:10:00,141.398,141.419,141.392,141.415,41300001.0
2006-02-22 08:11:00,141.43,141.43,141.41,141.412,88300001.0
2006-02-22 08:12:00,141.412,141.418,141.41,141.415,126800003.0
2006-02-22 08:13:00,141.409,141.447,141.409,141.435,76000000.0
2006-02-22 08:14:00,141.426,141.427,141.417,141.422,93499999.0
2006-02-22 08:15:00,141.425,141.436,141.425,141.436,35199999.0
2006-02-22 08:16:00,141.435,141.439,141.432,141.438,86200000.0
2006-02-22 08:17:00,141.426,141.426,141.424,141.424,31099999.0
2006-02-22 08:18:00,141.416,141.429,141.416,141.426,136800000.0
2006-02-22 08:19:00,141.428,141.428,141.425,141.428,66299998.0
2006-02-22 08:20:00,141.431,141.434,141.421,141.423,111399998.0
2006-02-22 08:21:00,141.415,141.428,141.415,141.428,228000004.0
2006-02-22 08:22:00,141.429,141.429,141.426,141.427,96700000.0
2006-02-22 08:23:00,141.416,141.421,141.412,141.42,94000000.0
2006-02-22 08:24:00,141.417,141.427,141.407,141.427,118399999.0
2006-02-22 08:25:00,141.422,141.428,141.412,141.422,102400000.0
2006-02-22 08:26:00,141.431,141.431,141.417,141.417,65499999.0
2006-02-22 08:27:00,141.41,141.415,141.402,141.402,95700001.0
2006-02-22 08:28:00,141.412,141.421,141.402,141.402,123900001.0
2006-02-22 08:29:00,141.409,141.41,141.402,141.402,101200001.0
2006-02-22 08:30:00,141.401,141.411,141.394,141.397,63200000.0
2006-02-22 08:31:00,141.4,141.405,141.4,141.4,28800000.0
2006-02-22 08:32:00,141.396,141.396,141.385,141.385,67200000.0
2006-02-22 08:33:00,141.384,141.387,141.375,141.375,58800001.0
2006-02-22 08:34:00,141.368,141.387,141.368,141.387,199499998.0
2006-02-22 08:35:00,141.385,141.396,141.384,141.384,84300000.0
2006-02-22 08:36:00,141.388,141.388,141.382,141.382,155100001.0
2006-02-22 08:37:00,141.389,141.389,141.377,141.388,145699998.0
2006-02-22 08:38:00,141.388,141.391,141.383,141.39,132800001.0
2006-02-22 08:39:00,141.387,141.396,141.381,141.395,51800000.0
2006-02-22 08:40:00,141.393,141.4,141.393,141.398,129599997.0
2006-02-22 08:41:00,141.39,141.396,141.386,141.395,159700000.0
2006-02-22 08:42:00,141.383,141.383,141.346,141.355,108800002.0
2006-02-22 08:43:00,141.345,141.345,141.327,141.338,137500001.0
2006-02-22 08:44:00,141.339,141.348,141.336,141.348,93600003.0
2006-02-22 08:45:00,141.35,141.357,141.341,141.353,44900000.0
2006-02-22 08:46:00,141.352,141.356,141.351,141.351,66100000.0
2006-02-22 08:47:00,141.338,141.342,141.33,141.342,118999999.0
2006-02-22 08:48:00,141.338,141.338,141.316,141.325,109000000.0
2006-02-22 08:49:00,141.303,141.326,141.303,141.318,149100001.0
2006-02-22 08:50:00,141.32,141.32,141.301,141.315,129200001.0
2006-02-22 08:51:00,141.312,141.312,141.295,141.305,61899999.0
2006-02-22 08:52:00,141.299,141.3,141.297,141.3,120100000.0
2006-02-22 08:53:00,141.301,141.305,141.297,141.302,93200000.0
2006-02-22 08:54:00,141.3,141.304,141.298,141.3,106300001.0
2006-02-22 08:55:00,141.308,141.322,141.305,141.322,112700001.0
2006-02-22 08:56:00,141.321,141.325,141.307,141.32,102900001.0
2006-02-22 08:57:00,141.319,141.321,141.311,141.311,81800000.0
2006-02-22 08:58:00,141.314,141.327,141.311,141.315,85900000.0
2006-02-22 08:59:00,141.319,141.339,141.319,141.335,106700001.0
2006-02-22 09:00:00,141.332,141.332,141.321,141.325,91900000.0
2006-02-22 09:01:00,141.321,141.335,141.311,141.313,35900000.0
2006-02-22 09:02:00,141.318,141.318,141.299,141.309,109599999.0
2006-02-22 09:03:00,141.311,141.323,141.304,141.323,132000003.0
2006-02-22 09:04:00,141.317,141.317,141.29,141.303,75800002.0
2006-02-22 09:05:00,141.294,141.309,141.294,141.305,96900000.0
2006-02-22 09:06:00,141.298,141.306,141.295,141.304,99800000.0
2006-02-22 09:07:00,141.303,141.31,141.299,141.305,175200002.0
2006-02-22 09:08:00,141.306,141.313,141.305,141.306,122600002.0
2006-02-22 09:09:00,141.307,141.327,141.306,141.321,99200000.0
2006-02-22 09:10:00,141.308,141.318,141.308,141.312,64999998.0
2006-02-22 09:11:00,141.314,141.323,141.308,141.32,119200001.0
2006-02-22 09:12:00,141.327,141.336,141.327,141.327,130999999.0
2006-02-22 09:13:00,141.321,141.321,141.308,141.32,42000000.0
2006-02-22 09:14:00,141.322,141.324,141.309,141.312,132699999.0
2006-02-22 09:15:00,141.308,141.308,141.299,141.305,165800004.0
2006-02-22 09:16:00,141.304,141.31,141.29,141.29,109399999.0
2006-02-22 09:17:00,141.291,141.297,141.28,141.282,104999999.0
2006-02-22 09:18:00,141.288,141.292,141.285,141.287,109099998.0
2006-02-22 09:19:00,141.276,141.286,141.271,141.275,157599995.0
2006-02-22 09:20:00,141.269,141.282,141.268,141.277,62599999.0
2006-02-22 09:21:00,141.284,141.289,141.284,141.285,71100000.0
2006-02-22 09:22:00,141.288,141.289,141.279,141.289,101700000.0
2006-02-22 09:23:00,141.289,141.3,141.286,141.29,74000001.0
2006-02-22 09:24:00,141.287,141.292,141.275,141.275,135800000.0
2006-02-22 09:25:00,141.274,141.285,141.274,141.275,70400000.0
2006-02-22 09:26:00,141.282,141.292,141.28,141.28,96800000.0
2006-02-22 09:27:00,141.285,141.291,141.272,141.291,42700000.0
2006-02-22 09:28:00,141.294,141.305,141.284,141.296,134600001.0
2006-02-22 09:29:00,141.295,141.295,141.277,141.294,158300001.0
2006-02-22 09:30:00,141.289,141.301,141.287,141.301,63100000.0
2006-02-22 09:31:00,141.291,141.298,141.284,141.29,100200000.0
2006-02-22 09:32:00,141.284,141.298,141.284,141.292,120399999.0
2006-02-22 09:33:00,141.292,141.306,141.292,141.304,56099999.0
2006-02-22 09:34:00,141.302,141.302,141.285,141.285,112000000.0
2006-02-22 09:35:00,141.28,141.298,141.28,141.294,67800000.0
2006-02-22 09:36:00,141.299,141.3,141.288,141.3,63199999.0
2006-02-22 09:37:00,141.298,141.311,141.295,141.302,68299997.0
2006-02-22 09:38:00,141.303,141.307,141.302,141.305,75200000.0
2006-02-22 09:39:00,141.31,141.321,141.301,141.301,179000004.0
2006-02-22 09:40:00,141.297,141.303,141.289,141.298,98800000.0
2006-02-22 09:41:00,141.295,141.301,141.289,141.289,77700002.0
2006-02-22 09:42:00,141.289,141.302,141.282,141.302,50400000.0
2006-02-22 09:43:00,141.284,141.295,141.276,141.276,73700002.0
2006-02-22 09:44:00,141.273,141.292,141.273,141.277,157000004.0
2006-02-22 09:45:00,141.273,141.276,141.263,141.266,93499999.0
2006-02-22 09:46:00,141.264,141.283,141.264,141.276,97300001.0
2006-02-22 09:47:00,141.278,141.28,141.269,141.276,106300000.0
2006-02-22 09:48:00,141.27,141.283,141.269,141.269,175299999.0
2006-02-22 09:49:00,141.271,141.271,141.257,141.26,67200001.0
2006-02-22 09:50:00,141.26,141.272,141.258,141.259,162900003.0
2006-02-22 09:51:00,141.259,141.269,141.249,141.269,97099998.0
2006-02-22 09:52:00,141.265,141.272,141.259,141.259,130299998.0
2006-02-22 09:53:00,141.267,141.272,141.235,141.235,64899999.0
2006-02-22 09:54:00,141.23,141.246,141.23,141.246,61000002.0
2006-02-22 09:55:00,141.25,141.265,141.248,141.265,125199999.0
2006-02-22 09:56:00,141.26,141.265,141.257,141.262,82300000.0
2006-02-22 09:57:00,141.257,141.268,141.257,141.268,24800000.0
2006-02-22 09:58:00,141.268,141.272,141.255,141.255,62800000.0
2006-02-22 09:59:00,141.262,141.27,141.241,141.245,85599999.0
2006-02-22 10:00:00,141.241,141.244,141.232,141.238,100800002.0
2006-02-22 10:01:00,141.243,141.279,141.243,141.275,49000000.0
2006-02-22 10:02:00,141.267,141.273,141.259,141.273,25000000.0
2006-02-22 10:03:00,141.271,141.275,141.254,141.259,144600000.0
2006-02-22 10:04:00,141.252,141.267,141.25,141.258,32400000.0
2006-02-22 10:05:00,141.252,141.252,141.248,141.248,5800000.0
2006-02-22 10:06:00,141.245,141.256,141.245,141.25,77299999.0
2006-02-22 10:07:00,141.253,141.258,141.228,141.228,148600001.0
2006-02-22 10:08:00,141.23,141.23,141.228,141.23,94799999.0
2006-02-22 10:09:00,141.241,141.248,141.241,141.245,117400001.0
2006-02-22 10:10:00,141.255,141.262,141.252,141.258,42300000.0
2006-02-22 10:11:00,141.258,141.258,141.234,141.237,64800000.0
2006-02-22 10:12:00,141.243,141.247,141.241,141.245,72000000.0
2006-02-22 10:13:00,141.242,141.246,141.236,141.239,73899998.0
2006-02-22 10:14:00,141.23,141.235,141.228,141.23,33600000.0
2006-02-22 10:15:00,141.225,141.228,141.207,141.222,122200000.0
2006-02-22 10:16:00,141.217,141.218,141.206,141.21,105599999.0
2006-02-22 10:17:00,141.215,141.232,141.215,141.225,81800001.0
2006-02-22 10:18:00,141.227,141.234,141.225,141.225,47500000.0
2006-02-22 10:19:00,141.223,141.234,141.223,141.225,111100000.0
2006-02-22 10:20:00,141.214,141.222,141.204,141.222,135099999.0
2006-02-22 10:21:00,141.228,141.232,141.218,141.222,56000000.0
2006-02-22 10:22:00,141.22,141.236,141.218,141.231,125700000.0
2006-02-22 10:23:00,141.226,141.226,141.214,141.215,96799998.0
2006-02-22 10:24:00,141.218,141.223,141.218,141.219,87799998.0
2006-02-22 10:25:00,141.222,141.242,141.219,141.242,138800001.0
2006-02-22 10:26:00,141.241,141.247,141.238,141.238,116999999.0
2006-02-22 10:27:00,141.243,141.262,141.236,141.262,111400001.0
2006-02-22 10:28:00,141.25,141.262,141.241,141.255,98599998.0
2006-02-22 10:29:00,141.249,141.249,141.239,141.248,98199998.0
2006-02-22 10:30:00,141.24,141.24,141.21,141.215,77899999.0
2006-02-22 10:31:00,141.219,141.235,141.213,141.235,129999998.0
2006-02-22 10:32:00,141.237,141.237,141.227,141.227,13600000.0
2006-02-22 10:33:00,141.222,141.242,141.222,141.242,63499999.0
2006-02-22 10:34:00,141.245,141.256,141.245,141.256,38099999.0
2006-02-22 10:35:00,141.252,141.272,141.252,141.272,92600000.0
2006-02-22 10:36:00,141.274,141.289,141.274,141.278,190199998.0
2006-02-22 10:37:00,141.28,141.28,141.272,141.275,50400000.0
2006-02-22 10:38:00,141.279,141.291,141.278,141.278,141900002.0
2006-02-22 10:39:00,141.279,141.291,141.27,141.291,70300000.0
2006-02-22 10:40:00,141.295,141.301,141.28,141.298,63000000.0
2006-02-22 10:41:00,141.295,141.308,141.295,141.305,111900002.0
2006-02-22 10:42:00,141.293,141.305,141.29,141.295,88800000.0
2006-02-22 10:43:00,141.3,141.3,141.293,141.295,73099999.0
2006-02-22 10:44:00,141.302,141.308,141.294,141.298,97499998.0
2006-02-22 10:45:00,141.3,141.3,141.285,141.285,18500000.0
2006-02-22 10:46:00,141.276,141.276,141.267,141.27,137200001.0
2006-02-22 10:47:00,141.272,141.279,141.266,141.276,176300004.0
2006-02-22 10:48:00,141.27,141.275,141.267,141.271,90899999.0
2006-02-22 10:49:00,141.28,141.375,141.28,141.375,73999997.0
2006-02-22 10:50:00,141.389,141.401,141.389,141.391,126699999.0
2006-02-22 10:51:00,141.411,141.428,141.403,141.428,71800000.0
2006-02-22 10:52:00,141.429,141.45,141.425,141.432,132599998.0
2006-02-22 10:53:00,141.428,141.428,141.409,141.423,97799999.0
2006-02-22 10:54:00,141.421,141.429,141.414,141.417,110499998.0
2006-02-22 10:55:00,141.41,141.411,141.401,141.406,152399999.0
2006-02-22 10:56:00,141.418,141.426,141.404,141.404,53599999.0
2006-02-22 10:57:00,141.4,141.405,141.4,141.402,130700000.0
2006-02-22 10:58:00,141.394,141.394,141.386,141.388,81700000.0
2006-02-22 10:59:00,141.391,141.411,141.388,141.411,44100000.0
2006-02-22 11:00:00,141.423,141.423,141.412,141.421,82399998.0
2006-02-22 11:01:00,141.421,141.452,141.421,141.45,219000003.0
2006-02-22 11:02:00,141.444,141.444,141.428,141.437,32700000.0
2006-02-22 11:03:00,141.435,141.438,141.43,141.433,114099999.0
2006-02-22 11:04:00,141.425,141.425,141.395,141.395,39000000.0
2006-02-22 11:05:00,141.398,141.398,141.376,141.379,61600000.0
2006-02-22 11:06:00,141.381,141.381,141.369,141.375,118800000.0
2006-02-22 11:07:00,141.367,141.367,141.363,141.364,55700000.0
2006-02-22 11:08:00,141.368,141.371,141.352,141.355,104700000.0
2006-02-22 11:09:00,141.359,141.359,141.35,141.351,104600000.0
2006-02-22 11:10:00,141.338,141.338,141.333,141.337,113300001.0
2006-02-22 11:11:00,141.334,141.334,141.302,141.302,118699999.0
2006-02-22 11:12:00,141.307,141.31,141.288,141.299,108400002.0
2006-02-22 11:13:00,141.305,141.326,141.305,141.326,52800000.0
2006-02-22 11:14:00,141.324,141.333,141.321,141.328,39600000.0
2006-02-22 11:15:00,141.318,141.326,141.305,141.306,94599996.0
2006-02-22 11:16:00,141.299,141.318,141.275,141.275,70500000.0
2006-02-22 11:17:00,141.269,141.269,141.239,141.261,140299999.0
2006-02-22 11:18:00,141.269,141.272,141.261,141.265,108900001.0
2006-02-22 11:19:00,141.26,141.266,141.254,141.265,191799997.0
2006-02-22 11:20:00,141.257,141.272,141.255,141.265,91899998.0
2006-02-22 11:21:00,141.268,141.277,141.264,141.268,35700000.0
2006-02-22 11:22:00,141.266,141.283,141.266,141.283,81300001.0
2006-02-22 11:23:00,141.282,141.294,141.28,141.28,97300000.0
2006-02-22 11:24:00,141.285,141.3,141.285,141.3,54200000.0
2006-02-22 11:25:00,141.304,141.321,141.304,141.314,124499998.0
2006-02-22 11:26:00,141.32,141.345,141.32,141.343,85199999.0
2006-02-22 11:27:00,141.345,141.352,141.33,141.335,129599998.0
2006-02-22 11:28:00,141.347,141.363,141.34,141.355,55499999.0
2006-02-22 11:29:00,141.375,141.394,141.369,141.392,102099998.0
2006-02-22 11:30:00,141.391,141.401,141.384,141.393,99700000.0
2006-02-22 11:31:00,141.372,141.38,141.347,141.351,69600000.0
2006-02-22 11:32:00,141.343,141.36,141.337,141.36,61999999.0
2006-02-22 11:33:00,141.366,141.366,141.345,141.352,33600000.0
2006-02-22 11:34:00,141.357,141.36,141.338,141.341,79200001.0
2006-02-22 11:35:00,141.336,141.35,141.33,141.33,236700001.0
2006-02-22 11:36:00,141.344,141.346,141.33,141.34,113599998.0
2006-02-22 11:37:00,141.337,141.337,141.32,141.32,106699999.0
2006-02-22 11:38:00,141.326,141.332,141.318,141.328,108699999.0
2006-02-22 11:39:00,141.328,141.328,141.313,141.325,84200000.0
2006-02-22 11:40:00,141.323,141.331,141.32,141.32,49300001.0
2006-02-22 11:41:00,141.314,141.325,141.308,141.308,108500002.0
2006-02-22 11:42:00,141.309,141.317,141.294,141.312,140900001.0
2006-02-22 11:43:00,141.325,141.334,141.325,141.329,131599999.0
2006-02-22 11:44:00,141.321,141.321,141.305,141.32,86300000.0
2006-02-22 11:45:00,141.327,141.338,141.317,141.335,86700000.0
2006-02-22 11:46:00,141.331,141.336,141.308,141.308,101300002.0
2006-02-22 11:47:00,141.309,141.33,141.309,141.316,65000000.0
2006-02-22 11:48:00,141.321,141.321,141.309,141.314,96699998.0
2006-02-22 11:49:00,141.31,141.314,141.305,141.31,98799999.0
2006-02-22 11:50:00,141.297,141.297,141.286,141.291,89200000.0
2006-02-22 11:51:00,141.293,141.319,141.293,141.319,80800000.0
2006-02-22 11:52:00,141.313,141.334,141.313,141.33,110799999.0
2006-02-22 11:53:00,141.335,141.362,141.33,141.362,93600002.0
2006-02-22 11:54:00,141.364,141.364,141.347,141.349,82500000.0
2006-02-22 11:55:00,141.349,141.349,141.334,141.347,65200000.0
2006-02-22 11:56:00,141.353,141.353,141.337,141.337,108700001.0
2006-02-22 11:57:00,141.344,141.352,141.338,141.338,27300000.0
2006-02-22 11:58:00,141.337,141.346,141.337,141.34,125999999.0
2006-02-22 11:59:00,141.341,141.356,141.341,141.356,157699997.0
2006-02-22 12:00:00,141.349,141.353,141.345,141.345,148900001.0
2006-02-22 12:01:00,141.354,141.366,141.352,141.366,101500003.0
2006-02-22 12:02:00,141.368,141.371,141.354,141.355,114400001.0
2006-02-22 12:03:00,141.357,141.38,141.357,141.363,120299998.0
2006-02-22 12:04:00,141.367,141.367,141.36,141.367,87100000.0
2006-02-22 12:05:00,141.36,141.367,141.358,141.36,202100004.0
2006-02-22 12:06:00,141.358,141.359,141.348,141.351,121100000.0
2006-02-22 12:07:00,141.339,141.339,141.321,141.323,137000000.0
2006-02-22 12:08:00,141.32,141.328,141.308,141.308,116400000.0
2006-02-22 12:09:00,141.306,141.315,141.303,141.315,83099998.0
2006-02-22 12:10:00,141.32,141.323,141.312,141.312,54000000.0
2006-02-22 12:11:00,141.314,141.318,141.304,141.312,88299999.0
2006-02-22 12:12:00,141.311,141.312,141.307,141.312,26900000.0
2006-02-22 12:13:00,141.313,141.313,141.303,141.303,85500000.0
2006-02-22 12:14:00,141.296,141.296,141.274,141.277,162900001.0
2006-02-22 12:15:00,141.274,141.284,141.274,141.283,184500002.0
2006-02-22 12:16:00,141.286,141.291,141.284,141.285,170099999.0
2006-02-22 12:17:00,141.278,141.283,141.27,141.283,55899999.0
2006-02-22 12:18:00,141.274,141.277,141.259,141.264,93799999.0
2006-02-22 12:19:00,141.255,141.272,141.255,141.268,110400001.0
2006-02-22 12:20:00,141.247,141.247,141.231,141.231,25300000.0
2006-02-22 12:21:00,141.208,141.208,141.166,141.189,45700000.0
2006-02-22 12:22:00,141.209,141.219,141.205,141.217,61599999.0
2006-02-22 12:23:00,141.216,141.234,141.216,141.23,84000000.0
2006-02-22 12:24:00,141.218,141.218,141.185,141.192,90799998.0
2006-02-22 12:25:00,141.182,141.195,141.182,141.19,174200001.0
2006-02-22 12:26:00,141.186,141.186,141.173,141.18,105899998.0
2006-02-22 12:27:00,141.178,141.189,141.177,141.181,155000001.0
2006-02-22 12:28:00,141.178,141.184,141.166,141.184,87699999.0
2006-02-22 12:29:00,141.191,141.193,141.175,141.183,111199998.0
2006-02-22 12:30:00,141.175,141.186,141.17,141.18,127299997.0
2006-02-22 12:31:00,141.18,141.182,141.172,141.172,92999998.0
2006-02-22 12:32:00,141.177,141.181,141.165,141.165,93100000.0
2006-02-22 12:33:00,141.168,141.169,141.165,141.167,58600002.0
2006-02-22 12:34:00,141.16,141.163,141.103,141.103,109699999.0
2006-02-22 12:35:00,141.1,141.106,141.082,141.082,99200003.0
2006-02-22 12:36:00,141.088,141.088,141.062,141.062,36600001.0
2006-02-22 12:37:00,141.031,141.038,140.999,140.999,91700000.0
2006-02-22 12:38:00,140.987,141.007,140.979,140.979,109100000.0
2006-02-22 12:39:00,140.987,141.005,140.987,141.001,58700000.0
2006-02-22 12:40:00,141.007,141.012,140.991,141.008,105600000.0
2006-02-22 12:41:00,141.003,141.036,141.003,141.036,172300001.0
2006-02-22 12:42:00,141.036,141.037,141.022,141.022,52800000.0
2006-02-22 12:43:00,141.027,141.033,141.025,141.03,44000000.0
2006-02-22 12:44:00,141.036,141.058,141.036,141.057,42400000.0
2006-02-22 12:45:00,141.068,141.071,141.057,141.057,50399999.0
2006-02-22 12:46:00,141.057,141.062,141.041,141.06,71799999.0
2006-02-22 12:47:00,141.049,141.049,141.029,141.029,77000001.0
2006-02-22 12:48:00,141.033,141.043,141.021,141.04,83000000.0
2006-02-22 12:49:00,141.031,141.031,141.0,141.002,93400001.0
2006-02-22 12:50:00,141.014,141.036,141.013,141.034,42900000.0
2006-02-22 12:51:00,141.038,141.046,141.026,141.034,97100000.0
2006-02-22 12:52:00,141.034,141.092,141.034,141.092,125000000.0
2006-02-22 12:53:00,141.104,141.128,141.104,141.114,132600000.0
2006-02-22 12:54:00,141.106,141.128,141.106,141.127,48000000.0
2006-02-22 12:55:00,141.127,141.134,141.124,141.131,152200002.0
2006-02-22 12:56:00,141.13,141.138,141.13,141.13,110300000.0
2006-02-22 12:57:00,141.135,141.14,141.13,141.13,102800002.0
2006-02-22 12:58:00,141.129,141.142,141.129,141.137,171199995.0
2006-02-22 12:59:00,141.137,141.137,141.116,141.116,76800001.0
2006-02-22 13:00:00,141.122,141.142,141.122,141.141,53600000.0
2006-02-22 13:01:00,141.136,141.143,141.129,141.131,73499999.0
2006-02-22 13:02:00,141.131,141.132,141.11,141.11,117800000.0
2006-02-22 13:03:00,141.105,141.105,141.094,141.094,58800000.0
2006-02-22 13:04:00,141.098,141.107,141.094,141.1,118199999.0
2006-02-22 13:05:00,141.106,141.13,141.106,141.125,30400000.0
2006-02-22 13:06:00,141.129,141.133,141.113,141.131,159100003.0
2006-02-22 13:07:00,141.137,141.143,141.137,141.143,87800000.0
2006-02-22 13:08:00,141.155,141.17,141.148,141.17,140100002.0
2006-02-22 13:09:00,141.177,141.179,141.166,141.171,52300000.0
2006-02-22 13:10:00,141.167,141.175,141.153,141.162,121400001.0
2006-02-22 13:11:00,141.165,141.168,141.153,141.16,73700000.0
2006-02-22 13:12:00,141.172,141.198,141.163,141.198,91000001.0
2006-02-22 13:13:00,141.197,141.208,141.185,141.204,126199999.0
2006-02-22 13:14:00,141.2,141.207,141.194,141.198,76500000.0
2006-02-22 13:15:00,141.19,141.21,141.187,141.21,125500000.0
2006-02-22 13:16:00,141.205,141.205,141.192,141.204,72500000.0
2006-02-22 13:17:00,141.195,141.202,141.181,141.188,157099996.0
2006-02-22 13:18:00,141.198,141.208,141.195,141.208,105300001.0
2006-02-22 13:19:00,141.205,141.213,141.203,141.211,106100000.0
2006-02-22 13:20:00,141.207,141.209,141.196,141.203,109500002.0
2006-02-22 13:21:00,141.197,141.204,141.192,141.2,28700000.0
2006-02-22 13:22:00,141.2,141.2,141.179,141.18,62499999.0
2006-02-22 13:23:00,141.18,141.189,141.169,141.173,72500000.0
2006-02-22 13:24:00,141.173,141.18,141.171,141.18,92699999.0
2006-02-22 13:25:00,141.177,141.184,141.169,141.178,50000000.0
2006-02-22 13:26:00,141.179,141.189,141.175,141.185,132099999.0
2006-02-22 13:27:00,141.178,141.178,141.175,141.178,84800001.0
2006-02-22 13:28:00,141.169,141.185,141.169,141.185,119200003.0
2006-02-22 13:29:00,141.171,141.171,141.148,141.165,68300000.0
2006-02-22 13:30:00,141.169,141.179,141.164,141.17,95800002.0
2006-02-22 13:31:00,141.167,141.178,141.167,141.173,77399998.0
2006-02-22 13:32:00,141.153,141.171,141.153,141.16,111099999.0
2006-02-22 13:33:00,141.17,141.17,141.157,141.164,109299998.0
2006-02-22 13:34:00,141.161,141.173,141.152,141.158,138600002.0
2006-02-22 13:35:00,141.145,141.159,141.137,141.155,44800000.0
2006-02-22 13:36:00,141.163,141.163,141.151,141.159,147900000.0
2006-02-22 13:37:00,141.162,141.17,141.154,141.154,73199999.0
2006-02-22 13:38:00,141.148,141.148,141.142,141.147,18500000.0
2006-02-22 13:39:00,141.145,141.145,141.132,141.132,60600000.0
2006-02-22 13:40:00,141.13,141.143,141.125,141.125,98600002.0
2006-02-22 13:41:00,141.133,141.133,141.128,141.128,36700000.0
2006-02-22 13:42:00,141.131,141.147,141.131,141.147,119000001.0
2006-02-22 13:43:00,141.151,141.151,141.122,141.122,102300000.0
2006-02-22 13:44:00,141.121,141.124,141.109,141.109,126999999.0
2006-02-22 13:45:00,141.098,141.103,141.09,141.09,25600000.0
2006-02-22 13:46:00,141.101,141.104,141.094,141.104,81700000.0
2006-02-22 13:47:00,141.099,141.108,141.095,141.095,139099998.0
2006-02-22 13:48:00,141.095,141.116,141.093,141.116,77100001.0
2006-02-22 13:49:00,141.123,141.123,141.108,141.11,122300002.0
2006-02-22 13:50:00,141.096,141.107,141.096,141.107,23200000.0
2006-02-22 13:51:00,141.11,141.11,141.089,141.1,203400001.0
2006-02-22 13:52:00,141.105,141.115,141.102,141.115,97600000.0
2006-02-22 13:53:00,141.113,141.113,141.105,141.107,125000002.0
2006-02-22 13:54:00,141.101,141.101,141.091,141.098,59900001.0
2006-02-22 13:55:00,141.101,141.115,141.101,141.107,31600000.0
2006-02-22 13:56:00,141.102,141.109,141.09,141.09,36800000.0
2006-02-22 13:57:00,141.087,141.095,141.084,141.084,80699998.0
2006-02-22 13:58:00,141.08,141.082,141.067,141.067,41600001.0
2006-02-22 13:59:00,141.072,141.08,141.072,141.072,92300001.0
2006-02-22 14:00:00,141.076,141.078,141.07,141.07,188199996.0
2006-02-22 14:01:00,141.072,141.077,141.069,141.077,111600003.0
2006-02-22 14:02:00,141.071,141.083,141.071,141.078,64500000.0
2006-02-22 14:03:00,141.083,141.097,141.083,141.089,124099999.0
2006-02-22 14:04:00,141.09,141.098,141.087,141.096,102300001.0
2006-02-22 14:05:00,141.088,141.088,141.08,141.08,84699999.0
2006-02-22 14:06:00,141.069,141.069,141.062,141.062,112800000.0
2006-02-22 14:07:00,141.059,141.094,141.059,141.094,55500000.0
2006-02-22 14:08:00,141.099,141.101,141.089,141.091,154600001.0
2006-02-22 14:09:00,141.084,141.103,141.084,141.103,63100000.0
2006-02-22 14:10:00,141.121,141.131,141.113,141.118,72100000.0
2006-02-22 14:11:00,141.127,141.136,141.114,141.114,155100002.0
2006-02-22 14:12:00,141.129,141.131,141.114,141.126,151800001.0
2006-02-22 14:13:00,141.115,141.122,141.109,141.116,146299999.0
2006-02-22 14:14:00,141.096,141.103,141.09,141.098,100700000.0
2006-02-22 14:15:00,141.099,141.113,141.099,141.108,67000000.0
2006-02-22 14:16:00,141.105,141.109,141.103,141.103,67899999.0
2006-02-22 14:17:00,141.108,141.108,141.102,141.103,64700000.0
2006-02-22 14:18:00,141.087,141.087,141.068,141.072,121599998.0
2006-02-22 14:19:00,141.069,141.075,141.064,141.067,130000000.0
2006-02-22 14:20:00,141.077,141.084,141.067,141.079,144100002.0
2006-02-22 14:21:00,141.065,141.072,141.064,141.065,47999999.0
2006-02-22 14:22:00,141.067,141.07,141.05,141.05,84299998.0
2006-02-22 14:23:00,141.045,141.057,141.045,141.045,46400000.0
2006-02-22 14:24:00,141.058,141.067,141.05,141.06,60300000.0
2006-02-22 14:25:00,141.053,141.054,141.039,141.039,82800000.0
2006-02-22 14:26:00,141.04,141.044,141.033,141.033,77800000.0
2006-02-22 14:27:00,141.041,141.047,141.025,141.045,100199999.0
2006-02-22 14:28:00,141.047,141.061,141.047,141.06,101300001.0
2006-02-22 14:29:00,141.051,141.057,141.051,141.057,17600000.0
2006-02-22 14:30:00,141.046,141.052,141.043,141.043,79900000.0
2006-02-22 14:31:00,141.058,141.078,141.057,141.073,77100000.0
2006-02-22 14:32:00,141.067,141.076,141.058,141.073,110200000.0
2006-02-22 14:33:00,141.071,141.071,141.062,141.065,83699999.0
2006-02-22 14:34:00,141.066,141.074,141.065,141.07,55700000.0
2006-02-22 14:35:00,141.064,141.069,141.051,141.056,129800002.0
2006-02-22 14:36:00,141.052,141.057,141.044,141.055,89299999.0
2006-02-22 14:37:00,141.067,141.082,141.065,141.082,35200000.0
2006-02-22 14:38:00,141.077,141.082,141.07,141.07,247599991.0
2006-02-22 14:39:00,141.071,141.076,141.045,141.055,104000000.0
2006-02-22 14:40:00,141.053,141.077,141.044,141.077,126299998.0
2006-02-22 14:41:00,141.074,141.074,141.066,141.072,82199999.0
2006-02-22 14:42:00,141.067,141.074,141.06,141.06,94399999.0
2006-02-22 14:43:00,141.052,141.071,141.043,141.046,156900002.0
2006-02-22 14:44:00,141.058,141.076,141.058,141.076,44999999.0
2006-02-22 14:45:00,141.072,141.074,141.061,141.072,123399999.0
2006-02-22 14:46:00,141.074,141.081,141.07,141.07,72699998.0
2006-02-22 14:47:00,141.07,141.078,141.064,141.074,107799998.0
2006-02-22 14:48:00,141.08,141.084,141.073,141.083,159099999.0
2006-02-22 14:49:00,141.082,141.088,141.077,141.077,78300000.0
2006-02-22 14:50:00,141.08,141.082,141.059,141.065,79099999.0
2006-02-22 14:51:00,141.058,141.066,141.05,141.065,54299999.0
2006-02-22 14:52:00,141.054,141.065,141.049,141.065,53200000.0
2006-02-22 14:53:00,141.055,141.066,141.039,141.039,29400000.0
2006-02-22 14:54:00,141.042,141.042,141.038,141.038,27400000.0
2006-02-22 14:55:00,141.044,141.05,141.034,141.036,78000000.0
2006-02-22 14:56:00,141.04,141.045,141.035,141.04,160199998.0
2006-02-22 14:57:00,141.045,141.047,141.036,141.047,31500000.0
2006-02-22 14:58:00,141.04,141.047,141.037,141.037,93199998.0
2006-02-22 14:59:00,141.043,141.047,141.029,141.029,41900000.0
2006-02-22 15:00:00,141.042,141.042,140.999,140.999,53599999.0
2006-02-22 15:01:00,141.001,141.001,140.92,140.934,112400001.0
2006-02-22 15:02:00,140.919,140.926,140.897,140.897,109000001.0
2006-02-22 15:03:00,140.886,140.896,140.881,140.888,40700000.0
2006-02-22 15:04:00,140.884,140.9,140.878,140.889,146999999.0
2006-02-22 15:05:00,140.887,140.898,140.869,140.869,43300000.0
2006-02-22 15:06:00,140.878,140.885,140.87,140.881,146699997.0
2006-02-22 15:07:00,140.884,140.893,140.883,140.885,62400000.0
2006-02-22 15:08:00,140.904,140.912,140.893,140.91,132799997.0
2006-02-22 15:09:00,140.903,140.916,140.903,140.907,104500000.0
2006-02-22 15:10:00,140.908,140.936,140.908,140.918,77200000.0
2006-02-22 15:11:00,140.911,140.919,140.891,140.891,97700000.0
2006-02-22 15:12:00,140.885,140.888,140.88,140.885,79100000.0
2006-02-22 15:13:00,140.883,140.897,140.883,140.885,154200000.0
2006-02-22 15:14:00,140.89,140.895,140.876,140.892,216299998.0
2006-02-22 15:15:00,140.899,140.901,140.886,140.897,109600001.0
2006-02-22 15:16:00,140.905,140.909,140.9,140.9,116500001.0
2006-02-22 15:17:00,140.904,140.907,140.895,140.895,99599999.0
2006-02-22 15:18:00,140.896,140.896,140.869,140.875,96200000.0
2006-02-22 15:19:00,140.859,140.859,140.815,140.815,24100000.0
2006-02-22 15:20:00,140.8,140.801,140.783,140.801,70500001.0
2006-02-22 15:21:00,140.803,140.811,140.785,140.785,150200002.0
2006-02-22 15:22:00,140.796,140.816,140.796,140.816,15200000.0
2006-02-22 15:23:00,140.816,140.816,140.795,140.795,87500001.0
2006-02-22 15:24:00,140.815,140.85,140.815,140.85,94800000.0
2006-02-22 15:25:00,140.845,140.845,140.81,140.81,54700000.0
2006-02-22 15:26:00,140.822,140.833,140.81,140.826,88299998.0
2006-02-22 15:27:00,140.83,140.83,140.808,140.817,142099995.0
2006-02-22 15:28:00,140.83,140.833,140.819,140.833,128599998.0
2006-02-22 15:29:00,140.822,140.829,140.791,140.829,76099999.0
2006-02-22 15:30:00,140.835,140.843,140.787,140.794,105899998.0
2006-02-22 15:31:00,140.793,140.865,140.793,140.851,150700002.0
2006-02-22 15:32:00,140.845,140.858,140.841,140.849,143900001.0
2006-02-22 15:33:00,140.844,140.844,140.754,140.754,95600000.0
2006-02-22 15:34:00,140.748,140.751,140.721,140.725,106699999.0
2006-02-22 15:35:00,140.729,140.771,140.722,140.76,69900000.0
2006-02-22 15:36:00,140.769,140.81,140.769,140.801,79000000.0
2006-02-22 15:37:00,140.814,140.824,140.814,140.822,143300001.0
2006-02-22 15:38:00,140.817,140.829,140.817,140.829,40699999.0
2006-02-22 15:39:00,140.828,140.834,140.819,140.834,49300000.0
2006-02-22 15:40:00,140.838,140.842,140.833,140.839,112200000.0
2006-02-22 15:41:00,140.838,140.841,140.823,140.832,123500001.0
2006-02-22 15:42:00,140.814,140.817,140.796,140.802,197300002.0
2006-02-22 15:43:00,140.795,140.795,140.766,140.785,108100000.0
2006-02-22 15:44:00,140.786,140.797,140.778,140.797,113200001.0
2006-02-22 15:45:00,140.801,140.818,140.799,140.816,120500001.0
2006-02-22 15:46:00,140.799,140.831,140.799,140.831,78200000.0
2006-02-22 15:47:00,140.836,140.836,140.802,140.802,76299999.0
2006-02-22 15:48:00,140.793,140.799,140.782,140.792,142399998.0
2006-02-22 15:49:00,140.785,140.793,140.769,140.769,51900000.0
2006-02-22 15:50:00,140.787,140.796,140.773,140.786,111200000.0
2006-02-22 15:51:00,140.788,140.795,140.773,140.784,99300000.0
2006-02-22 15:52:00,140.793,140.793,140.702,140.702,60800000.0
2006-02-22 15:53:00,140.699,140.71,140.688,140.698,91399999.0
2006-02-22 15:54:00,140.694,140.694,140.685,140.693,129200000.0
2006-02-22 15:55:00,140.681,140.701,140.68,140.692,178599996.0
2006-02-22 15:56:00,140.691,140.698,140.684,140.698,58200000.0
2006-02-22 15:57:00,140.7,140.7,140.676,140.689,63900000.0
2006-02-22 15:58:00,140.699,140.713,140.694,140.708,94399998.0
2006-02-22 15:59:00,140.706,140.716,140.699,140.708,153499999.0
2006-02-22 16:00:00,140.718,140.729,140.717,140.717,73500000.0
2006-02-22 16:01:00,140.724,140.75,140.717,140.75,88400001.0
2006-02-22 16:02:00,140.761,140.771,140.75,140.75,57500000.0
2006-02-22 16:03:00,140.772,140.785,140.764,140.785,175400002.0
2006-02-22 16:04:00,140.794,140.811,140.794,140.81,78500002.0
2006-02-22 16:05:00,140.808,140.808,140.795,140.803,127199998.0
2006-02-22 16:06:00,140.791,140.797,140.779,140.791,36600000.0
2006-02-22 16:07:00,140.799,140.818,140.791,140.81,129199998.0
2006-02-22 16:08:00,140.806,140.814,140.791,140.814,143600000.0
2006-02-22 16:09:00,140.802,140.807,140.785,140.791,56800001.0
2006-02-22 16:10:00,140.79,140.807,140.787,140.807,164899995.0
2006-02-22 16:11:00,140.806,140.816,140.806,140.816,52600000.0
2006-02-22 16:12:00,140.809,140.832,140.808,140.822,43500000.0
2006-02-22 16:13:00,140.834,140.838,140.815,140.825,175299997.0
2006-02-22 16:14:00,140.838,140.843,140.824,140.839,21900000.0
2006-02-22 16:15:00,140.842,140.848,140.832,140.835,47500000.0
2006-02-22 16:16:00,140.823,140.833,140.819,140.82,99899999.0
2006-02-22 16:17:00,140.838,140.853,140.835,140.853,188499998.0
2006-02-22 16:18:00,140.856,140.861,140.848,140.855,163400000.0
2006-02-22 16:19:00,140.857,140.871,140.852,140.853,132600002.0
2006-02-22 16:20:00,140.867,140.874,140.864,140.864,75199999.0
2006-02-22 16:21:00,140.853,140.89,140.853,140.89,71200000.0
2006-02-22 16:22:00,140.875,140.891,140.875,140.888,84800000.0
2006-02-22 16:23:00,140.894,140.908,140.894,140.906,46200001.0
2006-02-22 16:24:00,140.902,140.926,140.898,140.925,93299999.0
2006-02-22 16:25:00,140.937,140.955,140.928,140.941,31800000.0
2006-02-22 16:26:00,140.948,140.951,140.943,140.943,48800000.0
2006-02-22 16:27:00,140.944,140.947,140.94,140.947,68700001.0
2006-02-22 16:28:00,140.944,140.947,140.937,140.947,78300000.0
2006-02-22 16:29:00,140.941,140.941,140.909,140.909,134599999.0
2006-02-22 16:30:00,140.917,140.928,140.903,140.91,148900004.0
2006-02-22 16:31:00,140.89,140.923,140.89,140.912,109299999.0
2006-02-22 16:32:00,140.907,140.914,140.895,140.895,59600000.0
2006-02-22 16:33:00,140.895,140.91,140.89,140.898,122400001.0
2006-02-22 16:34:00,140.898,140.911,140.893,140.897,165099999.0
2006-02-22 16:35:00,140.903,140.915,140.903,140.907,79899999.0
2006-02-22 16:36:00,140.907,140.92,140.907,140.916,102800001.0
2006-02-22 16:37:00,140.913,140.92,140.913,140.92,84000000.0
2006-02-22 16:38:00,140.916,140.916,140.903,140.914,70699999.0
2006-02-22 16:39:00,140.914,140.92,140.91,140.92,64200001.0
2006-02-22 16:40:00,140.914,140.929,140.914,140.929,163300004.0
2006-02-22 16:41:00,140.949,140.962,140.935,140.945,93100001.0
2006-02-22 16:42:00,140.95,140.951,140.938,140.938,117800001.0
2006-02-22 16:43:00,140.952,140.956,140.937,140.937,108599999.0
2006-02-22 16:44:00,140.938,140.954,140.938,140.95,130500000.0
2006-02-22 16:45:00,140.952,140.952,140.937,140.95,123600000.0
2006-02-22 16:46:00,140.953,140.96,140.943,140.946,103300001.0
2006-02-22 16:47:00,140.953,140.957,140.941,140.945,135099998.0
2006-02-22 16:48:00,140.943,140.957,140.934,140.957,82199999.0
2006-02-22 16:49:00,140.957,140.966,140.925,140.925,128200001.0
2006-02-22 16:50:00,140.92,140.92,140.903,140.912,136800003.0
2006-02-22 16:51:00,140.914,140.926,140.908,140.92,84000001.0
2006-02-22 16:52:00,140.927,140.929,140.917,140.92,61100000.0
2006-02-22 16:53:00,140.927,140.93,140.919,140.922,53400000.0
2006-02-22 16:54:00,140.924,140.933,140.917,140.919,78199999.0
2006-02-22 16:55:00,140.911,140.911,140.902,140.905,43600000.0
2006-02-22 16:56:00,140.904,140.904,140.889,140.895,104400000.0
2006-02-22 16:57:00,140.894,140.91,140.886,140.91,99299998.0
2006-02-22 16:58:00,140.924,140.928,140.918,140.928,72299999.0
2006-02-22 16:59:00,140.926,140.926,140.91,140.917,176299998.0
2006-02-22 17:00:00,140.919,140.931,140.905,140.931,110300001.0
2006-02-22 17:01:00,140.926,140.926,140.914,140.92,36000000.0
2006-02-22 17:02:00,140.922,140.928,140.913,140.928,59800000.0
2006-02-22 17:03:00,140.923,140.931,140.91,140.915,70499999.0
2006-02-22 17:04:00,140.913,140.928,140.911,140.925,194200000.0
2006-02-22 17:05:00,140.921,140.922,140.899,140.899,77599999.0
2006-02-22 17:06:00,140.906,140.923,140.906,140.917,67500000.0
2006-02-22 17:07:00,140.911,140.921,140.895,140.921,56700000.0
2006-02-22 17:08:00,140.929,140.931,140.909,140.909,104400000.0
2006-02-22 17:09:00,140.914,140.919,140.903,140.903,157099997.0
2006-02-22 17:10:00,140.898,140.898,140.882,140.885,151599999.0
2006-02-22 17:11:00,140.896,140.905,140.89,140.89,56600000.0
2006-02-22 17:12:00,140.893,140.893,140.874,140.88,126899999.0
2006-02-22 17:13:00,140.878,140.898,140.878,140.898,78200000.0
2006-02-22 17:14:00,140.903,140.907,140.896,140.907,95500000.0
2006-02-22 17:15:00,140.896,140.896,140.888,140.895,72800002.0
2006-02-22 17:16:00,140.898,140.902,140.895,140.901,144600003.0
2006-02-22 17:17:00,140.903,140.905,140.895,140.903,101300000.0
2006-02-22 17:18:00,140.902,140.905,140.895,140.898,65600000.0
2006-02-22 17:19:00,140.898,140.905,140.889,140.892,199500002.0
2006-02-22 17:20:00,140.894,140.903,140.888,140.888,85400000.0
2006-02-22 17:21:00,140.891,140.898,140.889,140.895,98000000.0
2006-02-22 17:22:00,140.897,140.905,140.888,140.9,90699999.0
2006-02-22 17:23:00,140.895,140.908,140.895,140.9,49600000.0
2006-02-22 17:24:00,140.897,140.904,140.88,140.88,76800001.0
2006-02-22 17:25:00,140.865,140.873,140.859,140.873,111300000.0
2006-02-22 17:26:00,140.878,140.88,140.871,140.875,58400000.0
2006-02-22 17:27:00,140.873,140.888,140.873,140.879,130099998.0
2006-02-22 17:28:00,140.863,140.863,140.855,140.855,93700002.0
2006-02-22 17:29:00,140.851,140.858,140.845,140.855,109400001.0
2006-02-22 17:30:00,140.854,140.86,140.852,140.852,85500001.0
2006-02-22 17:31:00,140.852,140.863,140.849,140.863,45400000.0
2006-02-22 17:32:00,140.862,140.895,140.862,140.892,103200001.0
2006-02-22 17:33:00,140.898,140.906,140.893,140.895,113999998.0
2006-02-22 17:34:00,140.902,140.927,140.902,140.927,104300001.0
2006-02-22 17:35:00,140.935,140.939,140.925,140.929,48799999.0
2006-02-22 17:36:00,140.931,140.931,140.918,140.92,137099998.0
2006-02-22 17:37:00,140.926,140.935,140.918,140.927,155900000.0
2006-02-22 17:38:00,140.925,140.93,140.923,140.93,52800001.0
2006-02-22 17:39:00,140.924,140.933,140.921,140.921,97499999.0
2006-02-22 17:40:00,140.922,140.932,140.92,140.92,48600000.0
2006-02-22 17:41:00,140.917,140.917,140.887,140.887,212499997.0
2006-02-22 17:42:00,140.901,140.91,140.901,140.91,90300001.0
2006-02-22 17:43:00,140.91,140.917,140.902,140.903,50100000.0
2006-02-22 17:44:00,140.903,140.906,140.895,140.906,83800000.0
2006-02-22 17:45:00,140.897,140.897,140.868,140.879,70900000.0
2006-02-22 17:46:00,140.868,140.869,140.857,140.864,53100001.0
2006-02-22 17:47:00,140.867,140.867,140.846,140.855,66299999.0
2006-02-22 17:48:00,140.857,140.865,140.849,140.85,196399998.0
2006-02-22 17:49:00,140.838,140.852,140.838,140.848,46800000.0
2006-02-22 17:50:00,140.855,140.862,140.847,140.853,82600000.0
2006-02-22 17:51:00,140.857,140.867,140.855,140.858,124200002.0
2006-02-22 17:52:00,140.852,140.865,140.849,140.862,134700000.0
2006-02-22 17:53:00,140.86,140.865,140.853,140.853,95199999.0
2006-02-22 17:54:00,140.849,140.885,140.849,140.885,103999999.0
2006-02-22 17:55:00,140.876,140.876,140.868,140.876,38400000.0
2006-02-22 17:56:00,140.878,140.883,140.865,140.865,67999999.0
2006-02-22 17:57:00,140.853,140.853,140.829,140.833,45599999.0
2006-02-22 17:58:00,140.84,140.851,140.837,140.851,93100002.0
2006-02-22 17:59:00,140.849,140.853,140.84,140.84,69700000.0
2006-02-22 18:00:00,140.847,140.853,140.834,140.843,132599997.0
2006-02-22 18:01:00,140.845,140.875,140.845,140.868,1165300002.0
2006-02-22 18:02:00,141.07,141.08,141.07,141.07,1956799995.0
2006-02-22 18:03:00,140.891,140.899,140.879,140.89,1956799995.0
2006-02-22 18:04:00,140.89,140.9,140.885,140.888,1376599997.0
2006-02-22 18:05:00,140.885,140.898,140.881,140.898,1602599998.0
2006-02-22 18:06:00,140.9,140.911,140.89,140.905,1024500004.0
2006-02-22 18:07:00,140.898,140.898,140.846,140.857,2070399996.0
2006-02-22 18:08:00,140.853,140.855,140.837,140.84,1536899995.0
2006-02-22 18:09:00,140.842,140.853,140.835,140.84,1243900004.0
2006-02-22 18:10:00,140.845,140.849,140.827,140.827,1066499999.0
2006-02-22 18:11:00,140.825,140.825,140.799,140.805,870900000.0
2006-02-22 18:12:00,140.803,140.816,140.793,140.805,1021899998.0
2006-02-22 18:13:00,140.813,140.831,140.8,140.831,1249699996.0
2006-02-22 18:14:00,140.83,140.83,140.805,140.815,1448099998.0
2006-02-22 18:15:00,140.815,140.816,140.8,140.802,1566499994.0
2006-02-22 18:16:00,140.8,140.813,140.79,140.802,1396600001.0
2006-02-22 18:17:00,140.805,140.814,140.796,140.81,709199999.0
2006-02-22 18:18:00,140.81,140.821,140.8,140.811,509800000.0
2006-02-22 18:19:00,140.804,140.804,140.774,140.774,575299997.0
2006-02-22 18:20:00,140.774,140.808,140.765,140.807,1478700001.0
2006-02-22 18:21:00,140.801,140.821,140.797,140.813,1325199996.0
2006-02-22 18:22:00,140.815,140.826,140.81,140.822,930999996.0
2006-02-22 18:23:00,140.818,140.84,140.818,140.84,1515899992.0
2006-02-22 18:24:00,140.843,140.898,140.843,140.89,1154299995.0
2006-02-22 18:25:00,140.893,140.896,140.874,140.877,1147800003.0
2006-02-22 18:26:00,140.876,140.89,140.874,140.882,829899995.0
2006-02-22 18:27:00,140.888,140.9,140.886,140.89,496900001.0
2006-02-22 18:28:00,140.905,140.917,140.895,140.907,612799999.0
2006-02-22 18:29:00,140.918,140.954,140.913,140.954,736000002.0
2006-02-22 18:30:00,140.959,140.97,140.954,140.96,511200001.0
2006-02-22 18:31:00,140.97,141.023,140.97,141.018,868400004.0
2006-02-22 18:32:00,141.015,141.059,141.015,141.03,1328199996.0
2006-02-22 18:33:00,141.034,141.063,141.031,141.038,1554299991.0
2006-02-22 18:34:00,141.035,141.052,141.023,141.037,1157399997.0
2006-02-22 18:35:00,141.045,141.045,141.025,141.033,1137499992.0
2006-02-22 18:36:00,141.028,141.043,141.023,141.031,627600000.0
2006-02-22 18:37:00,141.03,141.031,141.019,141.029,700700001.0
2006-02-22 18:38:00,141.036,141.049,141.036,141.04,337599997.0
2006-02-22 18:39:00,141.039,141.045,141.023,141.025,404299998.0
2006-02-22 18:40:00,141.016,141.034,141.0,141.027,1071700006.0
2006-02-22 18:41:00,141.037,141.045,141.033,141.045,455200004.0
2006-02-22 18:42:00,141.042,141.042,141.026,141.027,726300002.0
2006-02-22 18:43:00,141.03,141.041,141.027,141.035,231899995.0
2006-02-22 18:44:00,141.033,141.039,141.023,141.035,417099998.0
2006-02-22 18:45:00,141.028,141.034,141.017,141.017,228999999.0
2006-02-22 18:46:00,141.024,141.037,141.022,141.028,724799998.0
2006-02-22 18:47:00,141.023,141.03,141.016,141.03,222000001.0
2006-02-22 18:48:00,141.041,141.067,141.041,141.06,675900002.0
2006-02-22 18:49:00,141.064,141.077,141.059,141.063,665000001.0
2006-02-22 18:50:00,141.067,141.095,141.067,141.095,897200002.0
2006-02-22 18:51:00,141.103,141.117,141.094,141.094,492700001.0
2006-02-22 18:52:00,141.096,141.099,141.079,141.085,580600000.0
2006-02-22 18:53:00,141.082,141.095,141.077,141.078,865999997.0
2006-02-22 18:54:00,141.072,141.075,141.055,141.067,769799997.0
2006-02-22 18:55:00,141.065,141.083,141.062,141.075,1136500003.0
2006-02-22 18:56:00,141.079,141.092,141.077,141.078,514699998.0
2006-02-22 18:57:00,141.079,141.082,141.067,141.07,446500002.0
2006-02-22 18:58:00,141.079,141.085,141.067,141.073,514100004.0
2006-02-22 18:59:00,141.08,141.081,141.068,141.068,948900006.0
2006-02-22 19:00:00,141.059,141.075,141.059,141.07,264199999.0
2006-02-22 19:01:00,141.07,141.078,141.061,141.071,303299998.0
2006-02-22 19:02:00,141.067,141.074,141.055,141.059,369200004.0
2006-02-22 19:03:00,141.054,141.076,141.054,141.07,840900002.0
2006-02-22 19:04:00,141.072,141.074,141.052,141.052,428000000.0
2006-02-22 19:05:00,141.056,141.063,141.045,141.045,724599997.0
2006-02-22 19:06:00,141.052,141.067,141.049,141.067,720499999.0
2006-02-22 19:07:00,141.071,141.08,141.059,141.059,966699999.0
2006-02-22 19:08:00,141.056,141.064,141.038,141.045,838499992.0
2006-02-22 19:09:00,141.047,141.071,141.044,141.051,694299995.0
2006-02-22 19:10:00,141.055,141.064,141.047,141.053,156000001.0
2006-02-22 19:11:00,141.049,141.049,141.036,141.036,422600003.0
2006-02-22 19:12:00,141.04,141.062,141.04,141.056,251500000.0
2006-02-22 19:13:00,141.058,141.071,141.058,141.07,111600000.0
2006-02-22 19:14:00,141.068,141.079,141.068,141.075,385700000.0
2006-02-22 19:15:00,141.072,141.087,141.072,141.078,1082199998.0
2006-02-22 19:16:00,141.071,141.072,141.052,141.072,352599997.0
2006-02-22 19:17:00,141.068,141.073,141.058,141.058,297099999.0
2006-02-22 19:18:00,141.055,141.055,141.035,141.047,254000002.0
2006-02-22 19:19:00,141.05,141.055,141.041,141.045,686199992.0
2006-02-22 19:20:00,141.049,141.049,141.028,141.028,294100001.0
2006-02-22 19:21:00,141.036,141.052,141.034,141.035,332400002.0
2006-02-22 19:22:00,141.035,141.067,141.035,141.067,51200000.0
2006-02-22 19:23:00,141.089,141.101,141.079,141.1,1216799993.0
2006-02-22 19:24:00,141.098,141.098,141.06,141.075,596899999.0
2006-02-22 19:25:00,141.071,141.098,141.071,141.087,655199997.0
2006-02-22 19:26:00,141.085,141.113,141.083,141.1,1074199992.0
2006-02-22 19:27:00,141.105,141.117,141.1,141.11,893799998.0
2006-02-22 19:28:00,141.112,141.112,141.091,141.108,518299993.0
2006-02-22 19:29:00,141.11,141.112,141.105,141.107,370900002.0
2006-02-22 19:30:00,141.11,141.118,141.104,141.107,636299997.0
2006-02-22 19:31:00,141.102,141.112,141.097,141.1,632900003.0
2006-02-22 19:32:00,141.097,141.123,141.097,141.112,755800002.0
2006-02-22 19:33:00,141.116,141.126,141.112,141.121,516999999.0
2006-02-22 19:34:00,141.123,141.134,141.116,141.121,1065999999.0
2006-02-22 19:35:00,141.116,141.137,141.116,141.131,552499997.0
2006-02-22 19:36:00,141.143,141.15,141.131,141.132,398599998.0
2006-02-22 19:37:00,141.13,141.154,141.13,141.145,35700000.0
2006-02-22 19:38:00,141.146,141.147,141.119,141.122,640199999.0
2006-02-22 19:39:00,141.139,141.155,141.117,141.147,431900000.0
2006-02-22 19:40:00,141.159,141.162,141.143,141.15,534900000.0
2006-02-22 19:41:00,141.148,141.172,141.148,141.16,880799997.0
2006-02-22 19:42:00,141.17,141.193,141.17,141.193,532000002.0
2006-02-22 19:43:00,141.196,141.198,141.192,141.195,81399999.0
2006-02-22 19:44:00,141.198,141.209,141.192,141.208,574500001.0
2006-02-22 19:45:00,141.21,141.222,141.208,141.222,161399996.0
2006-02-22 19:46:00,141.22,141.22,141.203,141.22,322699994.0
2006-02-22 19:47:00,141.224,141.224,141.205,141.222,125000000.0
2006-02-22 19:48:00,141.215,141.215,141.196,141.199,911499997.0
2006-02-22 19:49:00,141.196,141.206,141.182,141.182,371000000.0
2006-02-22 19:50:00,141.183,141.204,141.182,141.195,346599999.0
2006-02-22 19:51:00,141.197,141.211,141.193,141.2,307300002.0
2006-02-22 19:52:00,141.201,141.204,141.184,141.186,568400000.0
2006-02-22 19:53:00,141.188,141.193,141.177,141.188,574900006.0
2006-02-22 19:54:00,141.19,141.207,141.188,141.207,335199996.0
2006-02-22 19:55:00,141.207,141.207,141.186,141.19,229099999.0
2006-02-22 19:56:00,141.192,141.198,141.187,141.192,394300003.0
2006-02-22 19:57:00,141.183,141.192,141.181,141.185,621799996.0
2006-02-22 19:58:00,141.187,141.193,141.177,141.186,536600001.0
2006-02-22 19:59:00,141.187,141.192,141.169,141.169,588099997.0
2006-02-22 20:00:00,141.177,141.185,141.172,141.173,192800000.0
2006-02-22 20:01:00,141.167,141.172,141.15,141.158,516299996.0
2006-02-22 20:02:00,141.157,141.173,141.157,141.168,256400002.0
2006-02-22 20:03:00,141.175,141.177,141.16,141.171,316299998.0
2006-02-22 20:04:00,141.169,141.177,141.157,141.157,425700000.0
2006-02-22 20:05:00,141.158,141.168,141.153,141.163,692499993.0
2006-02-22 20:06:00,141.171,141.174,141.161,141.173,689700003.0
2006-02-22 20:07:00,141.167,141.171,141.155,141.155,396799998.0
2006-02-22 20:08:00,141.148,141.155,141.142,141.145,541000001.0
2006-02-22 20:09:00,141.147,141.175,141.144,141.175,336100003.0
2006-02-22 20:10:00,141.174,141.178,141.166,141.178,413500003.0
2006-02-22 20:11:00,141.182,141.182,141.166,141.18,719699996.0
2006-02-22 20:12:00,141.172,141.174,141.155,141.159,872400000.0
2006-02-22 20:13:00,141.153,141.166,141.149,141.166,361499998.0
2006-02-22 20:14:00,141.168,141.185,141.168,141.177,394400003.0
2006-02-22 20:15:00,141.19,141.215,141.19,141.196,819299994.0
2006-02-22 20:16:00,141.193,141.208,141.188,141.2,496899996.0
2006-02-22 20:17:00,141.2,141.222,141.2,141.218,221800001.0
2006-02-22 20:18:00,141.219,141.22,141.207,141.215,183399996.0
2006-02-22 20:19:00,141.214,141.218,141.202,141.202,430099999.0
2006-02-22 20:20:00,141.207,141.229,141.207,141.227,255199997.0
2006-02-22 20:21:00,141.226,141.227,141.211,141.211,352399997.0
2006-02-22 20:22:00,141.212,141.225,141.205,141.21,536299998.0
2006-02-22 20:23:00,141.211,141.226,141.204,141.213,423999994.0
2006-02-22 20:24:00,141.215,141.233,141.215,141.233,252499999.0
2006-02-22 20:25:00,141.226,141.233,141.205,141.216,381300000.0
2006-02-22 20:26:00,141.215,141.225,141.204,141.21,446399995.0
2006-02-22 20:27:00,141.21,141.218,141.207,141.218,706000001.0
2006-02-22 20:28:00,141.208,141.213,141.197,141.208,905100003.0
2006-02-22 20:29:00,141.207,141.213,141.191,141.213,1286699999.0
2006-02-22 20:30:00,141.21,141.221,141.203,141.21,1539899990.0
2006-02-22 20:31:00,141.212,141.224,141.208,141.223,1298600006.0
2006-02-22 20:32:00,141.223,141.226,141.207,141.213,1237400000.0
2006-02-22 20:33:00,141.205,141.209,141.179,141.179,562799999.0
2006-02-22 20:34:00,141.175,141.191,141.169,141.173,383399996.0
2006-02-22 20:35:00,141.173,141.186,141.17,141.177,404700001.0
2006-02-22 20:36:00,141.173,141.188,141.169,141.186,429000002.0
2006-02-22 20:37:00,141.187,141.204,141.185,141.191,552399996.0
2006-02-22 20:38:00,141.195,141.205,141.186,141.187,652499999.0
2006-02-22 20:39:00,141.185,141.193,141.181,141.19,676500001.0
2006-02-22 20:40:00,141.188,141.217,141.187,141.196,949499999.0
2006-02-22 20:41:00,141.195,141.215,141.188,141.197,341500000.0
2006-02-22 20:42:00,141.199,141.2,141.184,141.2,425000000.0
2006-02-22 20:43:00,141.205,141.21,141.195,141.205,438500000.0
2006-02-22 20:44:00,141.204,141.216,141.198,141.206,781400000.0
2006-02-22 20:45:00,141.213,141.216,141.2,141.2,599099998.0
2006-02-22 20:46:00,141.211,141.218,141.205,141.211,681400002.0
2006-02-22 20:47:00,141.207,141.22,141.202,141.214,860100005.0
2006-02-22 20:48:00,141.218,141.235,141.216,141.219,678799991.0
2006-02-22 20:49:00,141.224,141.225,141.212,141.214,336699999.0
2006-02-22 20:50:00,141.206,141.216,141.199,141.201,933600003.0
2006-02-22 20:51:00,141.2,141.207,141.195,141.204,465999999.0
2006-02-22 20:52:00,141.207,141.213,141.204,141.205,244399999.0
2006-02-22 20:53:00,141.205,141.21,141.197,141.21,644600002.0
2006-02-22 20:54:00,141.205,141.21,141.202,141.21,249200004.0
2006-02-22 20:55:00,141.205,141.21,141.197,141.2,808900003.0
2006-02-22 20:56:00,141.198,141.206,141.184,141.184,883100001.0
2006-02-22 20:57:00,141.18,141.191,141.157,141.167,782899996.0
2006-02-22 20:58:00,141.179,141.201,141.179,141.18,1043999994.0
2006-02-22 20:59:00,141.179,141.197,141.179,141.193,1158199998.0
2006-02-22 21:00:00,141.193,141.202,141.181,141.19,1165299998.0
2006-02-22 21:01:00,141.194,141.197,141.176,141.184,798399997.0
2006-02-22 21:02:00,141.176,141.184,141.167,141.167,586199997.0
2006-02-22 21:03:00,141.165,141.182,141.16,141.168,736900001.0
2006-02-22 21:04:00,141.171,141.173,141.153,141.168,426600001.0
2006-02-22 21:05:00,141.17,141.183,141.163,141.183,500299998.0
2006-02-22 21:06:00,141.178,141.18,141.164,141.169,588600001.0
2006-02-22 21:07:00,141.17,141.17,141.157,141.166,539099997.0
2006-02-22 21:08:00,141.167,141.178,141.162,141.166,414900002.0
2006-02-22 21:09:00,141.178,141.2,141.178,141.2,161200002.0
2006-02-22 21:10:00,141.202,141.207,141.18,141.18,245099998.0
2006-02-22 21:11:00,141.17,141.179,141.167,141.172,214600000.0
2006-02-22 21:12:00,141.169,141.177,141.156,141.159,493600003.0
2006-02-22 21:13:00,141.157,141.171,141.157,141.171,442999994.0
2006-02-22 21:14:00,141.167,141.18,141.162,141.17,887199998.0
2006-02-22 21:15:00,141.172,141.183,141.167,141.17,784699998.0
2006-02-22 21:16:00,141.167,141.173,141.16,141.17,568800000.0
2006-02-22 21:17:00,141.163,141.177,141.159,141.168,952200001.0
2006-02-22 21:18:00,141.172,141.182,141.171,141.173,299200000.0
2006-02-22 21:19:00,141.17,141.182,141.169,141.172,504100000.0
2006-02-22 21:20:00,141.166,141.17,141.15,141.156,1014899993.0
2006-02-22 21:21:00,141.152,141.162,141.146,141.147,559000000.0
2006-02-22 21:22:00,141.144,141.156,141.133,141.145,986300001.0
2006-02-22 21:23:00,141.143,141.147,141.133,141.134,827699998.0
2006-02-22 21:24:00,141.124,141.132,141.108,141.128,601499997.0
2006-02-22 21:25:00,141.135,141.145,141.121,141.121,615099995.0
2006-02-22 21:26:00,141.128,141.13,141.12,141.125,349899996.0
2006-02-22 21:27:00,141.133,141.143,141.127,141.143,196900000.0
2006-02-22 21:28:00,141.14,141.152,141.14,141.145,67800000.0
2006-02-22 21:29:00,141.148,141.164,141.143,141.143,186400001.0
2006-02-22 21:30:00,141.137,141.152,141.137,141.143,247400000.0
2006-02-22 21:31:00,141.151,141.17,141.151,141.17,95499998.0
2006-02-22 21:32:00,141.173,141.174,141.161,141.161,566800000.0
2006-02-22 21:33:00,141.161,141.168,141.161,141.163,146999999.0
2006-02-22 21:34:00,141.163,141.179,141.163,141.175,251499995.0
2006-02-22 21:35:00,141.172,141.173,141.159,141.16,349700003.0
2006-02-22 21:36:00,141.158,141.158,141.139,141.139,191300002.0
2006-02-22 21:37:00,141.143,141.156,141.143,141.152,186700002.0
2006-02-22 21:38:00,141.153,141.159,141.148,141.155,109800001.0
2006-02-22 21:39:00,141.152,141.152,141.128,141.128,291499998.0
2006-02-22 21:40:00,141.12,141.12,141.099,141.111,222900002.0
2006-02-22 21:41:00,141.109,141.119,141.094,141.119,109300000.0
2006-02-22 21:42:00,141.122,141.122,141.11,141.122,249500001.0
2006-02-22 21:43:00,141.122,141.132,141.119,141.125,411100002.0
2006-02-22 21:44:00,141.129,141.159,141.122,141.155,585399993.0
2006-02-22 21:45:00,141.16,141.166,141.154,141.155,332800001.0
2006-02-22 21:46:00,141.153,141.155,141.139,141.139,668700004.0
2006-02-22 21:47:00,141.136,141.136,141.118,141.118,264100002.0
2006-02-22 21:48:00,141.107,141.112,141.095,141.112,165200001.0
2006-02-22 21:49:00,141.106,141.119,141.106,141.114,85400000.0
2006-02-22 21:50:00,141.125,141.13,141.111,141.114,123999998.0
2006-02-22 21:51:00,141.11,141.11,141.102,141.11,245500005.0
2006-02-22 21:52:00,141.1,141.116,141.1,141.103,154400002.0
2006-02-22 21:53:00,141.099,141.103,141.097,141.103,152699998.0
2006-02-22 21:54:00,141.105,141.105,141.094,141.094,86000000.0
2006-02-22 21:55:00,141.097,141.099,141.087,141.09,80699999.0
2006-02-22 21:56:00,141.097,141.107,141.097,141.107,59600002.0
2006-02-22 21:57:00,141.105,141.105,141.089,141.089,95599999.0
2006-02-22 21:58:00,141.09,141.093,141.084,141.091,105799998.0
2006-02-22 21:59:00,141.085,141.09,141.085,141.085,168700002.0
2006-02-22 22:00:00,141.082,141.082,141.067,141.067,201599998.0
2006-02-22 22:01:00,141.073,141.084,141.069,141.075,303599999.0
2006-02-22 22:02:00,141.078,141.084,141.067,141.068,466499999.0
2006-02-22 22:03:00,141.08,141.088,141.079,141.085,117300000.0
2006-02-22 22:04:00,141.093,141.102,141.091,141.097,223300001.0
2006-02-22 22:05:00,141.091,141.095,141.081,141.083,117200000.0
2006-02-22 22:06:00,141.085,141.095,141.085,141.095,47200000.0
2006-02-22 22:07:00,141.097,141.097,141.09,141.095,85300000.0
2006-02-22 22:08:00,141.1,141.108,141.099,141.105,137499999.0
2006-02-22 22:09:00,141.101,141.103,141.09,141.09,109099999.0
2006-02-22 22:10:00,141.09,141.09,141.085,141.089,144499999.0
2006-02-22 22:11:00,141.085,141.095,141.085,141.09,187099999.0
2006-02-22 22:12:00,141.088,141.1,141.088,141.099,173899998.0
2006-02-22 22:13:00,141.092,141.095,141.081,141.085,229400001.0
2006-02-22 22:14:00,141.084,141.087,141.078,141.078,67699999.0
2006-02-22 22:15:00,141.08,141.09,141.077,141.077,195600001.0
2006-02-22 22:16:00,141.08,141.085,141.08,141.085,163199998.0
2006-02-22 22:17:00,141.081,141.081,141.076,141.079,60799999.0
2006-02-22 22:18:00,141.082,141.082,141.078,141.08,117800000.0
2006-02-22 22:19:00,141.082,141.091,141.053,141.053,142099998.0
2006-02-22 22:20:00,141.053,141.057,141.05,141.056,138300000.0
2006-02-22 22:21:00,141.066,141.066,141.057,141.065,97799999.0
2006-02-22 22:22:00,141.061,141.061,141.049,141.054,168799997.0
2006-02-22 22:23:00,141.055,141.061,141.052,141.059,209300002.0
2006-02-22 22:24:00,141.065,141.066,141.051,141.051,88899999.0
2006-02-22 22:25:00,141.045,141.046,141.029,141.03,258400000.0
2006-02-22 22:26:00,141.031,141.039,141.025,141.025,186400003.0
2006-02-22 22:27:00,141.025,141.044,141.024,141.036,680500009.0
2006-02-22 22:28:00,141.031,141.031,141.02,141.025,348099996.0
2006-02-22 22:29:00,141.03,141.03,141.005,141.007,92800000.0
2006-02-22 22:30:00,141.012,141.022,141.012,141.022,97800000.0
2006-02-22 22:31:00,141.021,141.022,141.012,141.015,161499999.0
2006-02-22 22:32:00,141.018,141.023,141.016,141.02,217899997.0
2006-02-22 22:33:00,141.025,141.032,141.017,141.028,185199999.0
2006-02-22 22:34:00,141.03,141.036,141.021,141.03,132700001.0
2006-02-22 22:35:00,141.026,141.045,141.026,141.026,135099999.0
2006-02-22 22:36:00,141.03,141.041,141.026,141.034,469800000.0
2006-02-22 22:37:00,141.037,141.047,141.036,141.04,237999999.0
2006-02-22 22:38:00,141.038,141.054,141.038,141.053,123900002.0
2006-02-22 22:39:00,141.055,141.061,141.05,141.055,159999999.0
2006-02-22 22:40:00,141.058,141.077,141.058,141.071,357599997.0
2006-02-22 22:41:00,141.068,141.068,141.052,141.052,127400001.0
2006-02-22 22:42:00,141.064,141.071,141.061,141.061,156799999.0
2006-02-22 22:43:00,141.062,141.062,141.043,141.048,75899999.0
2006-02-22 22:44:00,141.055,141.071,141.055,141.062,359199998.0
2006-02-22 22:45:00,141.061,141.071,141.054,141.067,339799997.0
2006-02-22 22:46:00,141.07,141.073,141.067,141.071,111600001.0
2006-02-22 22:47:00,141.069,141.069,141.061,141.062,142000000.0
2006-02-22 22:48:00,141.06,141.068,141.056,141.064,357700001.0
2006-02-22 22:49:00,141.063,141.067,141.047,141.064,378099996.0
2006-02-22 22:50:00,141.064,141.064,141.054,141.055,152399999.0
2006-02-22 22:51:00,141.056,141.062,141.053,141.055,125200000.0
2006-02-22 22:52:00,141.055,141.065,141.053,141.06,94500000.0
2006-02-22 22:53:00,141.054,141.069,141.049,141.057,250099996.0
2006-02-22 22:54:00,141.061,141.064,141.06,141.064,141099999.0
2006-02-22 22:55:00,141.055,141.063,141.046,141.046,109599999.0
2006-02-22 22:56:00,141.052,141.054,141.048,141.052,197299997.0
2006-02-22 22:57:00,141.048,141.055,141.044,141.055,148099998.0
2006-02-22 22:58:00,141.064,141.072,141.057,141.072,49900000.0
2006-02-22 22:59:00,141.08,141.08,141.055,141.067,194400001.0
2006-02-22 23:00:00,141.09,141.09,141.084,141.087,102499998.0
2006-02-22 23:01:00,141.089,141.102,141.08,141.101,116200002.0
2006-02-22 23:02:00,141.094,141.127,141.094,141.12,98400000.0
2006-02-22 23:03:00,141.125,141.129,141.098,141.113,72800000.0
2006-02-22 23:04:00,141.108,141.108,141.098,141.101,49600000.0
2006-02-22 23:05:00,141.107,141.11,141.094,141.102,79999999.0
2006-02-22 23:06:00,141.114,141.115,141.105,141.108,86200002.0
2006-02-22 23:07:00,141.11,141.111,141.093,141.104,131099999.0
2006-02-22 23:08:00,141.09,141.097,141.089,141.094,160200004.0
2006-02-22 23:09:00,141.092,141.092,141.075,141.083,102799999.0
2006-02-22 23:10:00,141.072,141.102,141.072,141.102,80400000.0
2006-02-22 23:11:00,141.109,141.138,141.109,141.129,31200000.0
2006-02-22 23:12:00,141.139,141.14,141.128,141.14,67199999.0
2006-02-22 23:13:00,141.137,141.145,141.13,141.13,71500001.0
2006-02-22 23:14:00,141.137,141.141,141.133,141.138,71700002.0
2006-02-22 23:15:00,141.14,141.141,141.131,141.141,122600000.0
2006-02-22 23:16:00,141.14,141.147,141.133,141.144,97000002.0
2006-02-22 23:17:00,141.145,141.157,141.144,141.157,97000001.0
2006-02-22 23:18:00,141.158,141.171,141.153,141.157,150400001.0
2006-02-22 23:19:00,141.163,141.169,141.159,141.159,62100000.0
2006-02-22 23:20:00,141.157,141.157,141.144,141.144,115999999.0
2006-02-22 23:21:00,141.146,141.146,141.126,141.129,67900000.0
2006-02-22 23:22:00,141.126,141.126,141.102,141.106,103900001.0
2006-02-22 23:23:00,141.108,141.116,141.106,141.109,87899998.0
2006-02-22 23:24:00,141.108,141.11,141.097,141.11,38500000.0
2006-02-22 23:25:00,141.093,141.093,141.082,141.085,37400000.0
2006-02-22 23:26:00,141.086,141.088,141.082,141.085,162200002.0
2006-02-22 23:27:00,141.092,141.098,141.082,141.082,63200000.0
2006-02-22 23:28:00,141.083,141.083,141.065,141.065,62800001.0
2006-02-22 23:29:00,141.067,141.075,141.063,141.068,145499998.0
2006-02-22 23:30:00,141.07,141.087,141.07,141.087,83699999.0
2006-02-22 23:31:00,141.094,141.098,141.088,141.088,105100002.0
2006-02-22 23:32:00,141.077,141.11,141.077,141.11,76700000.0
2006-02-22 23:33:00,141.112,141.122,141.112,141.12,83100001.0
2006-02-22 23:34:00,141.12,141.129,141.11,141.119,126300001.0
2006-02-22 23:35:00,141.13,141.137,141.128,141.137,80700001.0
2006-02-22 23:36:00,141.126,141.135,141.125,141.125,143799997.0
2006-02-22 23:37:00,141.13,141.135,141.125,141.135,103199997.0
2006-02-22 23:38:00,141.125,141.125,141.097,141.101,217099999.0
2006-02-22 23:39:00,141.109,141.118,141.107,141.118,59099999.0
2006-02-22 23:40:00,141.114,141.114,141.104,141.113,68200001.0
2006-02-22 23:41:00,141.105,141.12,141.105,141.115,79900000.0
2006-02-22 23:42:00,141.106,141.113,141.102,141.113,68599999.0
2006-02-22 23:43:00,141.115,141.115,141.115,141.115,4800000.0
2006-02-22 23:44:00,141.114,141.141,141.114,141.138,112800002.0
2006-02-22 23:45:00,141.141,141.147,141.135,141.135,25800000.0
2006-02-22 23:46:00,141.135,141.151,141.135,141.151,91099998.0
2006-02-22 23:47:00,141.152,141.161,141.147,141.156,148099997.0
2006-02-22 23:48:00,141.152,141.161,141.152,141.16,19800000.0
2006-02-22 23:49:00,141.157,141.157,141.147,141.147,42600000.0
2006-02-22 23:50:00,141.155,141.155,141.144,141.15,123799998.0
2006-02-22 23:51:00,141.142,141.156,141.142,141.151,39200000.0
2006-02-22 23:52:00,141.155,141.165,141.152,141.155,111199999.0
2006-02-22 23:53:00,141.158,141.167,141.157,141.16,127299998.0
2006-02-22 23:54:00,141.171,141.171,141.159,141.163,64500001.0
2006-02-22 23:55:00,141.167,141.167,141.15,141.15,51400000.0
2006-02-22 23:56:00,141.153,141.163,141.148,141.157,182699998.0
2006-02-22 23:57:00,141.157,141.163,141.153,141.163,120500002.0
2006-02-22 23:58:00,141.166,141.169,141.166,141.169,9300000.0
2006-02-22 23:59:00,141.175,141.184,141.172,141.184,56700000.0
2006-02-23 00:00:00,141.172,141.185,141.172,141.18,81800000.0
2006-02-23 00:01:00,141.195,141.195,141.16,141.165,136099998.0
2006-02-23 00:02:00,141.186,141.211,141.169,141.211,80700000.0
2006-02-23 00:03:00,141.21,141.21,141.166,141.189,68000000.0
2006-02-23 00:04:00,141.2,141.21,141.176,141.185,92600000.0
2006-02-23 00:05:00,141.171,141.182,141.154,141.171,61600001.0
2006-02-23 00:06:00,141.155,141.166,141.145,141.15,57800000.0
2006-02-23 00:07:00,141.157,141.167,141.132,141.137,45900000.0
2006-02-23 00:08:00,141.137,141.156,141.114,141.114,61600000.0
2006-02-23 00:09:00,141.142,141.161,141.119,141.136,116600000.0
2006-02-23 00:10:00,141.14,141.149,141.094,141.094,63700000.0
2006-02-23 00:11:00,141.087,141.13,141.087,141.12,36500000.0
2006-02-23 00:12:00,141.122,141.145,141.101,141.14,233800004.0
2006-02-23 00:13:00,141.125,141.147,141.112,141.127,88699999.0
2006-02-23 00:14:00,141.14,141.149,141.112,141.147,189800002.0
2006-02-23 00:15:00,141.14,141.156,141.118,141.138,150099998.0
2006-02-23 00:16:00,141.123,141.147,141.108,141.13,150499997.0
2006-02-23 00:17:00,141.14,141.154,141.1,141.122,59200000.0
2006-02-23 00:18:00,141.1,141.139,141.091,141.118,78500000.0
2006-02-23 00:19:00,141.101,141.136,141.093,141.131,109399999.0
2006-02-23 00:20:00,141.103,141.125,141.093,141.122,115499998.0
2006-02-23 00:21:00,141.074,141.131,141.074,141.126,92200000.0
2006-02-23 00:22:00,141.1,141.134,141.095,141.126,94799999.0
2006-02-23 00:23:00,141.163,141.163,141.112,141.112,23900000.0
2006-02-23 00:24:00,141.095,141.095,141.085,141.085,83199999.0
2006-02-23 00:25:00,141.098,141.101,141.089,141.094,98499998.0
2006-02-23 00:26:00,141.085,141.091,141.085,141.091,71699999.0
2006-02-23 00:27:00,141.092,141.097,141.085,141.087,80800000.0
2006-02-23 00:28:00,141.084,141.094,141.074,141.074,64200000.0
2006-02-23 00:29:00,141.093,141.103,141.087,141.097,190800000.0
2006-02-23 00:30:00,141.097,141.097,141.085,141.091,110999999.0
2006-02-23 00:31:00,141.085,141.095,141.082,141.085,106499999.0
2006-02-23 00:32:00,141.08,141.08,141.068,141.077,144599999.0
2006-02-23 00:33:00,141.072,141.089,141.069,141.083,136399999.0
2006-02-23 00:34:00,141.077,141.089,141.073,141.073,119600001.0
2006-02-23 00:35:00,141.07,141.087,141.066,141.087,63000002.0
2006-02-23 00:36:00,141.085,141.085,141.075,141.075,63400001.0
2006-02-23 00:37:00,141.073,141.109,141.069,141.109,122999998.0
2006-02-23 00:38:00,141.113,141.127,141.109,141.113,63500001.0
2006-02-23 00:39:00,141.11,141.115,141.105,141.115,33800001.0
2006-02-23 00:40:00,141.108,141.108,141.096,141.102,91099999.0
2006-02-23 00:41:00,141.103,141.11,141.091,141.091,36200000.0
2006-02-23 00:42:00,141.08,141.09,141.08,141.085,86799999.0
2006-02-23 00:43:00,141.09,141.093,141.08,141.083,180700001.0
2006-02-23 00:44:00,141.083,141.083,141.071,141.078,69600000.0
2006-02-23 00:45:00,141.082,141.091,141.082,141.087,27300000.0
2006-02-23 00:46:00,141.088,141.088,141.075,141.075,56199999.0
2006-02-23 00:47:00,141.078,141.078,141.066,141.066,96399999.0
2006-02-23 00:48:00,141.064,141.068,141.051,141.063,97100000.0
2006-02-23 00:49:00,141.055,141.063,141.045,141.045,116800001.0
2006-02-23 00:50:00,141.033,141.048,141.033,141.043,11700000.0
2006-02-23 00:51:00,141.05,141.05,141.038,141.045,47500000.0
2006-02-23 00:52:00,141.043,141.049,141.035,141.049,158899998.0
2006-02-23 00:53:00,141.048,141.048,141.038,141.043,113199997.0
2006-02-23 00:54:00,141.047,141.063,141.047,141.059,180400001.0
2006-02-23 00:55:00,141.055,141.065,141.055,141.058,102100000.0
2006-02-23 00:56:00,141.063,141.079,141.063,141.074,124699999.0
2006-02-23 00:57:00,141.076,141.08,141.06,141.06,119399998.0
2006-02-23 00:58:00,141.064,141.077,141.064,141.077,63700000.0
2006-02-23 00:59:00,141.077,141.081,141.071,141.071,54300000.0
2006-02-23 01:00:00,141.07,141.079,141.059,141.065,83899998.0
2006-02-23 01:01:00,141.065,141.067,141.058,141.065,56000000.0
2006-02-23 01:02:00,141.069,141.073,141.062,141.073,66300000.0
2006-02-23 01:03:00,141.066,141.066,141.057,141.065,67200001.0
2006-02-23 01:04:00,141.059,141.072,141.059,141.065,134200002.0
2006-02-23 01:05:00,141.066,141.068,141.046,141.046,22800000.0
2006-02-23 01:06:00,141.038,141.049,141.031,141.034,94600001.0
2006-02-23 01:07:00,141.033,141.038,141.028,141.037,92900000.0
2006-02-23 01:08:00,141.032,141.032,141.021,141.029,57500000.0
2006-02-23 01:09:00,141.033,141.033,141.019,141.03,92000001.0
2006-02-23 01:10:00,141.032,141.032,141.021,141.029,99000000.0
2006-02-23 01:11:00,141.028,141.035,141.027,141.03,36100000.0
2006-02-23 01:12:00,141.035,141.035,141.025,141.03,120599999.0
2006-02-23 01:13:00,141.03,141.03,141.027,141.03,147299999.0
2006-02-23 01:14:00,141.041,141.06,141.041,141.055,25000000.0
2006-02-23 01:15:00,141.077,141.077,141.061,141.063,84399999.0
2006-02-23 01:16:00,141.084,141.092,141.077,141.09,104799999.0
2006-02-23 01:17:00,141.086,141.092,141.079,141.079,103099999.0
2006-02-23 01:18:00,141.079,141.103,141.079,141.093,85999998.0
2006-02-23 01:19:00,141.091,141.093,141.083,141.083,50700001.0
2006-02-23 01:20:00,141.097,141.098,141.086,141.086,68000002.0
2006-02-23 01:21:00,141.084,141.095,141.082,141.082,75499999.0
2006-02-23 01:22:00,141.078,141.086,141.073,141.082,103399999.0
2006-02-23 01:23:00,141.087,141.095,141.083,141.087,136400003.0
2006-02-23 01:24:00,141.075,141.08,141.062,141.062,59100002.0
2006-02-23 01:25:00,141.071,141.073,141.07,141.071,69200001.0
2006-02-23 01:26:00,141.061,141.074,141.056,141.065,130900000.0
2006-02-23 01:27:00,141.061,141.061,141.045,141.05,136599999.0
2006-02-23 01:28:00,141.041,141.041,141.026,141.026,129899999.0
2006-02-23 01:29:00,141.033,141.033,141.02,141.028,91899999.0
2006-02-23 01:30:00,141.025,141.026,140.979,140.987,142200000.0
2006-02-23 01:31:00,140.986,140.993,140.982,140.988,114499998.0
2006-02-23 01:32:00,140.969,140.973,140.954,140.954,91899999.0
2006-02-23 01:33:00,140.949,140.96,140.937,140.947,111499999.0
2006-02-23 01:34:00,140.964,140.986,140.964,140.977,87700000.0
2006-02-23 01:35:00,140.981,140.988,140.966,140.988,110599998.0
2006-02-23 01:36:00,140.987,140.993,140.969,140.993,190900001.0
2006-02-23 01:37:00,140.985,141.003,140.981,140.991,64600000.0
2006-02-23 01:38:00,140.989,140.991,140.982,140.989,68300000.0
2006-02-23 01:39:00,140.991,140.991,140.977,140.98,116600000.0
2006-02-23 01:40:00,140.972,140.977,140.967,140.972,109999999.0
2006-02-23 01:41:00,140.969,140.976,140.969,140.97,134000002.0
2006-02-23 01:42:00,140.971,140.971,140.939,140.939,157800001.0
2006-02-23 01:43:00,140.933,140.962,140.933,140.956,60799998.0
2006-02-23 01:44:00,140.96,140.979,140.96,140.974,152800003.0
2006-02-23 01:45:00,140.973,140.973,140.97,140.973,22400000.0
2006-02-23 01:46:00,140.964,140.98,140.963,140.98,36200000.0
2006-02-23 01:47:00,140.98,140.986,140.978,140.981,121600000.0
2006-02-23 01:48:00,140.969,140.971,140.961,140.969,195899996.0
2006-02-23 01:49:00,140.963,140.963,140.948,140.96,51800000.0
2006-02-23 01:50:00,140.939,140.961,140.93,140.961,74799999.0
2006-02-23 01:51:00,140.97,141.001,140.97,141.001,66999999.0
2006-02-23 01:52:00,140.991,140.993,140.978,140.986,113299999.0
2006-02-23 01:53:00,140.993,141.018,140.993,141.011,114500000.0
2006-02-23 01:54:00,141.014,141.018,141.002,141.002,66800000.0
2006-02-23 01:55:00,141.02,141.025,141.014,141.025,47200000.0
2006-02-23 01:56:00,141.024,141.032,141.015,141.023,180799999.0
2006-02-23 01:57:00,141.023,141.029,141.017,141.02,120999997.0
2006-02-23 01:58:00,141.039,141.046,141.039,141.046,36800000.0
2006-02-23 01:59:00,141.045,141.045,141.027,141.039,34800000.0
2006-02-23 02:00:00,141.039,141.058,141.031,141.05,88900000.0
2006-02-23 02:01:00,141.06,141.074,141.042,141.042,179199996.0
2006-02-23 02:02:00,141.036,141.036,141.024,141.03,74700001.0
2006-02-23 02:03:00,141.038,141.056,141.034,141.039,126100001.0
2006-02-23 02:04:00,141.035,141.041,141.026,141.032,158399999.0
2006-02-23 02:05:00,141.03,141.04,141.025,141.025,54500000.0
2006-02-23 02:06:00,141.027,141.034,141.019,141.034,76300000.0
2006-02-23 02:07:00,141.03,141.036,141.02,141.02,96499999.0
2006-02-23 02:08:00,141.031,141.048,141.027,141.036,130800002.0
2006-02-23 02:09:00,141.054,141.067,141.043,141.043,163799997.0
2006-02-23 02:10:00,141.029,141.029,141.007,141.019,99700002.0
2006-02-23 02:11:00,141.014,141.036,141.01,141.012,172800003.0
2006-02-23 02:12:00,141.011,141.011,140.989,140.996,53300001.0
2006-02-23 02:13:00,141.003,141.006,140.993,140.993,90100002.0
2006-02-23 02:14:00,140.987,140.998,140.985,140.985,197499998.0
2006-02-23 02:15:00,140.994,141.013,140.994,141.002,108299999.0
2006-02-23 02:16:00,141.0,141.009,140.999,141.009,138600003.0
2006-02-23 02:17:00,141.008,141.008,140.984,140.984,30400000.0
2006-02-23 02:18:00,140.976,140.996,140.97,140.996,78500000.0
2006-02-23 02:19:00,140.984,140.984,140.976,140.979,147799999.0
2006-02-23 02:20:00,140.979,140.98,140.962,140.97,56100000.0
2006-02-23 02:21:00,140.98,141.015,140.98,141.01,38500000.0
2006-02-23 02:22:00,141.019,141.031,141.016,141.017,91900001.0
2006-02-23 02:23:00,141.012,141.013,141.004,141.007,218600001.0
2006-02-23 02:24:00,141.019,141.024,141.004,141.017,148500002.0
2006-02-23 02:25:00,141.007,141.015,141.007,141.015,77100001.0
2006-02-23 02:26:00,141.022,141.024,141.016,141.017,55200000.0
2006-02-23 02:27:00,141.016,141.02,141.014,141.016,101400000.0
2006-02-23 02:28:00,141.015,141.025,141.008,141.02,76900000.0
2006-02-23 02:29:00,141.011,141.011,140.983,141.002,166800000.0
2006-02-23 02:30:00,141.003,141.022,140.999,141.022,51400000.0
2006-02-23 02:31:00,141.03,141.03,141.01,141.018,123900001.0
2006-02-23 02:32:00,141.017,141.021,141.009,141.015,114700002.0
2006-02-23 02:33:00,141.008,141.008,140.995,141.003,33600001.0
2006-02-23 02:34:00,140.995,140.995,140.976,140.977,98399999.0
2006-02-23 02:35:00,140.972,140.99,140.972,140.99,94700000.0
2006-02-23 02:36:00,140.989,141.006,140.986,141.0,82200001.0
2006-02-23 02:37:00,141.0,141.002,140.993,140.993,85900000.0
2006-02-23 02:38:00,140.996,141.004,140.993,141.004,116899999.0
2006-02-23 02:39:00,141.007,141.009,140.998,141.009,122800001.0
2006-02-23 02:40:00,141.005,141.008,141.0,141.002,92800000.0
2006-02-23 02:41:00,140.997,140.997,140.986,140.988,73800002.0
2006-02-23 02:42:00,140.98,141.002,140.98,141.0,118799998.0
2006-02-23 02:43:00,140.991,140.998,140.985,140.985,36500000.0
2006-02-23 02:44:00,140.984,140.99,140.968,140.99,58400000.0
2006-02-23 02:45:00,140.989,140.992,140.982,140.988,115500000.0
2006-02-23 02:46:00,140.998,141.006,140.994,140.996,116499999.0
2006-02-23 02:47:00,141.0,141.0,140.976,140.993,40499999.0
2006-02-23 02:48:00,140.989,140.989,140.981,140.981,35000000.0
2006-02-23 02:49:00,140.981,140.984,140.974,140.979,60400000.0
2006-02-23 02:50:00,140.975,140.976,140.962,140.962,106300000.0
2006-02-23 02:51:00,140.957,140.968,140.957,140.964,79600000.0
2006-02-23 02:52:00,140.963,140.963,140.944,140.95,33900000.0
2006-02-23 02:53:00,140.946,140.953,140.93,140.944,61100000.0
2006-02-23 02:54:00,140.948,140.961,140.948,140.951,20000000.0
2006-02-23 02:55:00,140.942,140.95,140.928,140.935,118200000.0
2006-02-23 02:56:00,140.944,140.95,140.938,140.941,132099998.0
2006-02-23 02:57:00,140.952,140.967,140.952,140.965,52000000.0
2006-02-23 02:58:00,140.96,140.97,140.96,140.97,17800000.0
2006-02-23 02:59:00,140.968,140.974,140.957,140.957,136099999.0
2006-02-23 03:00:00,140.971,140.984,140.968,140.98,93499997.0
2006-02-23 03:01:00,140.975,140.975,140.961,140.97,96900000.0
2006-02-23 03:02:00,140.962,140.968,140.95,140.953,86199999.0
2006-02-23 03:03:00,140.954,140.965,140.952,140.965,55500001.0
2006-02-23 03:04:00,140.958,140.958,140.949,140.957,66299999.0
2006-02-23 03:05:00,140.955,140.957,140.945,140.946,100099999.0
2006-02-23 03:06:00,140.943,140.943,140.928,140.93,89300001.0
2006-02-23 03:07:00,140.931,140.933,140.921,140.928,176600000.0
2006-02-23 03:08:00,140.921,140.924,140.921,140.924,21600000.0
2006-02-23 03:09:00,140.922,140.924,140.92,140.922,65499999.0
2006-02-23 03:10:00,140.924,140.928,140.922,140.922,49899999.0
2006-02-23 03:11:00,140.921,140.921,140.898,140.903,63900001.0
2006-02-23 03:12:00,140.891,140.898,140.877,140.877,134500001.0
2006-02-23 03:13:00,140.864,140.871,140.849,140.849,106899999.0
2006-02-23 03:14:00,140.839,140.859,140.839,140.851,115099999.0
2006-02-23 03:15:00,140.848,140.869,140.848,140.853,56000000.0
2006-02-23 03:16:00,140.842,140.846,140.806,140.806,172599999.0
2006-02-23 03:17:00,140.807,140.815,140.799,140.808,123399999.0
2006-02-23 03:18:00,140.812,140.828,140.806,140.817,152700001.0
2006-02-23 03:19:00,140.81,140.811,140.797,140.802,93900000.0
2006-02-23 03:20:00,140.821,140.838,140.821,140.836,147099998.0
2006-02-23 03:21:00,140.85,140.85,140.82,140.834,68399999.0
2006-02-23 03:22:00,140.831,140.837,140.825,140.825,115200000.0
2006-02-23 03:23:00,140.827,140.827,140.8,140.8,90800001.0
2006-02-23 03:24:00,140.802,140.806,140.795,140.803,121999998.0
2006-02-23 03:25:00,140.801,140.812,140.792,140.8,95099999.0
2006-02-23 03:26:00,140.807,140.81,140.791,140.799,93900001.0
2006-02-23 03:27:00,140.822,140.852,140.822,140.842,92699999.0
2006-02-23 03:28:00,140.843,140.859,140.84,140.842,141900000.0
2006-02-23 03:29:00,140.846,140.851,140.846,140.85,152900004.0
2006-02-23 03:30:00,140.846,140.859,140.837,140.844,96700000.0
2006-02-23 03:31:00,140.839,140.846,140.834,140.837,151099998.0
2006-02-23 03:32:00,140.845,140.852,140.845,140.848,102999997.0
2006-02-23 03:33:00,140.852,140.858,140.844,140.851,109300000.0
2006-02-23 03:34:00,140.847,140.855,140.847,140.85,59599998.0
2006-02-23 03:35:00,140.849,140.849,140.84,140.84,78400000.0
2006-02-23 03:36:00,140.843,140.852,140.843,140.852,18000000.0
2006-02-23 03:37:00,140.852,140.852,140.844,140.848,42400000.0
2006-02-23 03:38:00,140.836,140.847,140.828,140.832,89700002.0
2006-02-23 03:39:00,140.832,140.834,140.825,140.825,121500001.0
2006-02-23 03:40:00,140.832,140.843,140.832,140.843,79100001.0
2006-02-23 03:41:00,140.837,140.842,140.834,140.84,126099999.0
2006-02-23 03:42:00,140.852,140.861,140.846,140.846,92200001.0
2006-02-23 03:43:00,140.835,140.839,140.81,140.813,104599999.0
2006-02-23 03:44:00,140.814,140.819,140.801,140.801,22300000.0
2006-02-23 03:45:00,140.805,140.828,140.805,140.826,52600000.0
2006-02-23 03:46:00,140.837,140.863,140.837,140.863,27500000.0
2006-02-23 03:47:00,140.876,140.888,140.869,140.874,124400000.0
2006-02-23 03:48:00,140.868,140.871,140.856,140.856,51500001.0
2006-02-23 03:49:00,140.848,140.848,140.842,140.842,38000000.0
2006-02-23 03:50:00,140.833,140.835,140.833,140.835,32000001.0
2006-02-23 03:51:00,140.85,140.86,140.85,140.851,47800000.0
2006-02-23 03:52:00,140.848,140.848,140.847,140.847,19200000.0
2006-02-23 03:53:00,140.849,140.849,140.843,140.848,47200000.0
2006-02-23 03:54:00,140.846,140.849,140.837,140.841,41400000.0
2006-02-23 03:55:00,140.836,140.836,140.826,140.833,34100000.0
2006-02-23 03:56:00,140.828,140.83,140.825,140.825,12200000.0
2006-02-23 03:57:00,140.826,140.828,140.817,140.818,98000000.0
2006-02-23 03:58:00,140.815,140.815,140.808,140.808,145600001.0
2006-02-23 03:59:00,140.809,140.835,140.809,140.835,31300000.0
2006-02-23 04:00:00,140.839,140.839,140.825,140.825,71500000.0
2006-02-23 04:01:00,140.814,140.826,140.814,140.82,46100000.0
2006-02-23 04:02:00,140.821,140.828,140.811,140.828,78500000.0
2006-02-23 04:03:00,140.833,140.839,140.831,140.837,53400000.0
2006-02-23 04:04:00,140.838,140.839,140.825,140.825,45600000.0
2006-02-23 04:05:00,140.819,140.834,140.819,140.834,39200000.0
2006-02-23 04:06:00,140.842,140.847,140.836,140.846,44800000.0
2006-02-23 04:07:00,140.853,140.853,140.846,140.851,75200000.0
2006-02-23 04:08:00,140.86,140.86,140.844,140.858,50600000.0
2006-02-23 04:09:00,140.855,140.878,140.85,140.876,103400001.0
2006-02-23 04:10:00,140.877,140.878,140.869,140.878,57300000.0
2006-02-23 04:11:00,140.879,140.888,140.876,140.876,35600000.0
2006-02-23 04:12:00,140.865,140.876,140.865,140.873,58699999.0
2006-02-23 04:13:00,140.88,140.882,140.88,140.88,40400000.0
2006-02-23 04:14:00,140.882,140.885,140.88,140.885,40700000.0
2006-02-23 04:15:00,140.88,140.88,140.875,140.875,54700001.0
2006-02-23 04:16:00,140.878,140.888,140.872,140.872,103200001.0
2006-02-23 04:17:00,140.88,140.884,140.874,140.876,83000000.0
2006-02-23 04:18:00,140.87,140.878,140.87,140.878,52700000.0
2006-02-23 04:19:00,140.874,140.874,140.859,140.862,80800000.0
2006-02-23 04:20:00,140.869,140.87,140.858,140.86,146200003.0
2006-02-23 04:21:00,140.87,140.872,140.863,140.87,132300002.0
2006-02-23 04:22:00,140.869,140.881,140.864,140.871,141599997.0
2006-02-23 04:23:00,140.872,140.884,140.872,140.88,85400002.0
2006-02-23 04:24:00,140.872,140.877,140.866,140.871,43300000.0
2006-02-23 04:25:00,140.861,140.868,140.857,140.866,56400000.0
2006-02-23 04:26:00,140.868,140.868,140.859,140.86,41100000.0
2006-02-23 04:27:00,140.857,140.858,140.838,140.858,70700000.0
2006-02-23 04:28:00,140.86,140.869,140.86,140.868,73199999.0
2006-02-23 04:29:00,140.868,140.877,140.862,140.862,135399999.0
2006-02-23 04:30:00,140.865,140.865,140.851,140.851,42400000.0
2006-02-23 04:31:00,140.848,140.862,140.848,140.852,38100000.0
2006-02-23 04:32:00,140.856,140.87,140.845,140.87,73900000.0
2006-02-23 04:33:00,140.872,140.872,140.857,140.857,82800000.0
2006-02-23 04:34:00,140.865,140.867,140.864,140.865,52800000.0
2006-02-23 04:35:00,140.852,140.856,140.852,140.856,33599999.0
2006-02-23 04:36:00,140.852,140.861,140.848,140.848,116200003.0
2006-02-23 04:37:00,140.85,140.854,140.848,140.85,84600000.0
2006-02-23 04:38:00,140.857,140.857,140.843,140.85,67900000.0
2006-02-23 04:39:00,140.853,140.865,140.851,140.856,58000000.0
2006-02-23 04:40:00,140.865,140.865,140.86,140.865,44000000.0
2006-02-23 04:41:00,140.865,140.865,140.855,140.865,45600001.0
2006-02-23 04:42:00,140.853,140.856,140.853,140.856,47100000.0
2006-02-23 04:43:00,140.852,140.854,140.852,140.854,13600000.0
2006-02-23 04:44:00,140.865,140.868,140.855,140.868,31700000.0
2006-02-23 04:45:00,140.857,140.858,140.846,140.846,82399999.0
2006-02-23 04:46:00,140.843,140.843,140.841,140.841,16200000.0
2006-02-23 04:47:00,140.848,140.848,140.84,140.848,50300000.0
2006-02-23 04:48:00,140.852,140.853,140.852,140.853,37500000.0
2006-02-23 04:49:00,140.86,140.86,140.855,140.86,121500002.0
2006-02-23 04:50:00,140.863,140.863,140.853,140.853,26100000.0
2006-02-23 04:51:00,140.849,140.855,140.843,140.855,71500001.0
2006-02-23 04:52:00,140.855,140.858,140.847,140.847,28800000.0
2006-02-23 04:53:00,140.854,140.856,140.854,140.856,50699999.0
2006-02-23 04:54:00,140.857,140.857,140.849,140.849,87000001.0
2006-02-23 04:55:00,140.847,140.847,140.842,140.843,143900000.0
2006-02-23 04:56:00,140.848,140.857,140.835,140.839,209699996.0
2006-02-23 04:57:00,140.838,140.845,140.838,140.843,66400001.0
2006-02-23 04:58:00,140.849,140.849,140.843,140.843,44699999.0
2006-02-23 04:59:00,140.842,140.85,140.842,140.845,61299999.0
2006-02-23 05:00:00,140.844,140.847,140.834,140.837,95599999.0
2006-02-23 05:01:00,140.835,140.86,140.835,140.857,100099999.0
2006-02-23 05:02:00,140.858,140.873,140.857,140.857,65499999.0
2006-02-23 05:03:00,140.865,140.865,140.855,140.857,100200001.0
2006-02-23 05:04:00,140.855,140.863,140.855,140.86,86700000.0
2006-02-23 05:05:00,140.857,140.865,140.857,140.865,6400000.0
2006-02-23 05:06:00,140.855,140.864,140.853,140.854,70699999.0
2006-02-23 05:07:00,140.844,140.847,140.835,140.847,98599997.0
2006-02-23 05:08:00,140.842,140.848,140.834,140.837,15500000.0
2006-02-23 05:09:00,140.841,140.841,140.825,140.833,171799999.0
2006-02-23 05:10:00,140.828,140.832,140.826,140.832,92899999.0
2006-02-23 05:11:00,140.836,140.837,140.816,140.832,44800000.0
2006-02-23 05:12:00,140.828,140.831,140.827,140.827,73700001.0
2006-02-23 05:13:00,140.831,140.832,140.807,140.809,135600001.0
2006-02-23 05:14:00,140.81,140.811,140.798,140.802,77600000.0
2006-02-23 05:15:00,140.807,140.807,140.772,140.772,121600001.0
2006-02-23 05:16:00,140.777,140.795,140.767,140.772,71899999.0
2006-02-23 05:17:00,140.754,140.767,140.747,140.747,159199995.0
2006-02-23 05:18:00,140.76,140.775,140.76,140.775,43100000.0
2006-02-23 05:19:00,140.78,140.78,140.78,140.78,32700001.0
2006-02-23 05:20:00,140.795,140.811,140.795,140.804,75200001.0
2006-02-23 05:21:00,140.798,140.804,140.788,140.794,53400000.0
2006-02-23 05:22:00,140.806,140.807,140.784,140.784,94600001.0
2006-02-23 05:23:00,140.785,140.789,140.773,140.778,101500000.0
2006-02-23 05:24:00,140.793,140.793,140.783,140.784,35899999.0
2006-02-23 05:25:00,140.758,140.764,140.728,140.736,73500000.0
2006-02-23 05:26:00,140.728,140.731,140.712,140.712,62799999.0
2006-02-23 05:27:00,140.714,140.72,140.711,140.712,132700000.0
2006-02-23 05:28:00,140.724,140.727,140.716,140.727,52999999.0
2006-02-23 05:29:00,140.728,140.728,140.665,140.665,94900000.0
2006-02-23 05:30:00,140.653,140.66,140.653,140.66,66600000.0
2006-02-23 05:31:00,140.658,140.677,140.658,140.658,119100000.0
2006-02-23 05:32:00,140.663,140.675,140.657,140.675,72000000.0
2006-02-23 05:33:00,140.672,140.678,140.661,140.678,150999998.0
2006-02-23 05:34:00,140.66,140.66,140.65,140.65,40000000.0
2006-02-23 05:35:00,140.648,140.659,140.645,140.653,110899999.0
2006-02-23 05:36:00,140.652,140.668,140.651,140.651,110800002.0
2006-02-23 05:37:00,140.649,140.658,140.641,140.651,121000002.0
2006-02-23 05:38:00,140.65,140.661,140.645,140.647,117299999.0
2006-02-23 05:39:00,140.63,140.63,140.59,140.595,123100001.0
2006-02-23 05:40:00,140.592,140.63,140.592,140.619,71100001.0
2006-02-23 05:41:00,140.606,140.613,140.597,140.602,92500000.0
2006-02-23 05:42:00,140.6,140.6,140.583,140.583,21600000.0
2006-02-23 05:43:00,140.565,140.586,140.565,140.586,68000001.0
2006-02-23 05:44:00,140.586,140.609,140.586,140.601,91300000.0
2006-02-23 05:45:00,140.598,140.622,140.592,140.622,35600000.0
2006-02-23 05:46:00,140.622,140.631,140.615,140.618,38900000.0
2006-02-23 05:47:00,140.61,140.617,140.607,140.614,84799999.0
2006-02-23 05:48:00,140.62,140.624,140.614,140.616,138999998.0
2006-02-23 05:49:00,140.621,140.64,140.614,140.639,77599998.0
2006-02-23 05:50:00,140.648,140.649,140.635,140.646,109600000.0
2006-02-23 05:51:00,140.638,140.638,140.62,140.62,82200000.0
2006-02-23 05:52:00,140.605,140.608,140.584,140.584,87399998.0
2006-02-23 05:53:00,140.587,140.596,140.587,140.594,109100001.0
2006-02-23 05:54:00,140.592,140.593,140.581,140.593,102000002.0
2006-02-23 05:55:00,140.593,140.593,140.579,140.593,63700000.0
2006-02-23 05:56:00,140.603,140.603,140.594,140.597,26100000.0
2006-02-23 05:57:00,140.587,140.597,140.572,140.572,66499999.0
2006-02-23 05:58:00,140.558,140.571,140.549,140.565,55299999.0
2006-02-23 05:59:00,140.56,140.562,140.547,140.559,93600001.0
2006-02-23 06:00:00,140.55,140.555,140.538,140.545,156600000.0
2006-02-23 06:01:00,140.529,140.533,140.526,140.528,60800000.0
2006-02-23 06:02:00,140.532,140.534,140.532,140.534,27200000.0
2006-02-23 06:03:00,140.532,140.532,140.51,140.51,104300000.0
2006-02-23 06:04:00,140.51,140.522,140.51,140.519,119000001.0
2006-02-23 06:05:00,140.522,140.553,140.516,140.553,115000002.0
2006-02-23 06:06:00,140.556,140.568,140.546,140.553,123799998.0
2006-02-23 06:07:00,140.545,140.562,140.545,140.556,95900001.0
2006-02-23 06:08:00,140.573,140.574,140.558,140.57,38500000.0
2006-02-23 06:09:00,140.569,140.573,140.56,140.563,78099999.0
2006-02-23 06:10:00,140.562,140.562,140.527,140.527,118999998.0
2006-02-23 06:11:00,140.523,140.531,140.498,140.498,94799998.0
2006-02-23 06:12:00,140.482,140.482,140.468,140.47,52600000.0
2006-02-23 06:13:00,140.477,140.513,140.477,140.505,78900000.0
2006-02-23 06:14:00,140.509,140.509,140.485,140.485,63099999.0
2006-02-23 06:15:00,140.49,140.491,140.483,140.483,64699999.0
2006-02-23 06:16:00,140.492,140.51,140.491,140.491,31100000.0
2006-02-23 06:17:00,140.495,140.502,140.484,140.484,61099999.0
2006-02-23 06:18:00,140.469,140.469,140.45,140.455,126300000.0
2006-02-23 06:19:00,140.468,140.473,140.448,140.462,98300000.0
2006-02-23 06:20:00,140.461,140.469,140.461,140.469,23200000.0
2006-02-23 06:21:00,140.443,140.443,140.432,140.432,19600000.0
2006-02-23 06:22:00,140.404,140.435,140.398,140.435,103799997.0
2006-02-23 06:23:00,140.455,140.461,140.447,140.458,183099998.0
2006-02-23 06:24:00,140.457,140.489,140.456,140.477,98699999.0
2006-02-23 06:25:00,140.473,140.473,140.457,140.464,62400000.0
2006-02-23 06:26:00,140.457,140.46,140.455,140.455,71900000.0
2006-02-23 06:27:00,140.456,140.465,140.456,140.457,161900003.0
2006-02-23 06:28:00,140.453,140.462,140.444,140.444,64100000.0
2006-02-23 06:29:00,140.448,140.451,140.435,140.435,81800003.0
2006-02-23 06:30:00,140.412,140.412,140.351,140.351,74600000.0
2006-02-23 06:31:00,140.363,140.369,140.345,140.35,92500001.0
2006-02-23 06:32:00,140.376,140.403,140.297,140.297,95300000.0
2006-02-23 06:33:00,140.286,140.288,140.241,140.241,128799999.0
2006-02-23 06:34:00,140.216,140.228,140.194,140.198,141200001.0
2006-02-23 06:35:00,140.183,140.226,140.178,140.226,60199999.0
2006-02-23 06:36:00,140.245,140.262,140.241,140.247,68400001.0
2006-02-23 06:37:00,140.237,140.255,140.224,140.255,67900000.0
2006-02-23 06:38:00,140.266,140.267,140.254,140.262,132499998.0
2006-02-23 06:39:00,140.254,140.273,140.25,140.273,92200000.0
2006-02-23 06:40:00,140.281,140.302,140.26,140.26,126499999.0
2006-02-23 06:41:00,140.247,140.255,140.238,140.255,62400000.0
2006-02-23 06:42:00,140.264,140.267,140.258,140.262,101299999.0
2006-02-23 06:43:00,140.261,140.264,140.251,140.255,75100000.0
2006-02-23 06:44:00,140.229,140.229,140.148,140.165,54600000.0
2006-02-23 06:45:00,140.184,140.194,140.171,140.18,114300000.0
2006-02-23 06:46:00,140.172,140.172,140.145,140.145,133699999.0
2006-02-23 06:47:00,140.128,140.128,140.093,140.097,39500000.0
2006-02-23 06:48:00,140.101,140.105,140.094,140.105,110899997.0
2006-02-23 06:49:00,140.113,140.124,140.111,140.119,92600002.0
2006-02-23 06:50:00,140.126,140.155,140.121,140.155,98900000.0
2006-02-23 06:51:00,140.162,140.178,140.162,140.17,122199999.0
2006-02-23 06:52:00,140.169,140.178,140.153,140.153,89000000.0
2006-02-23 06:53:00,140.175,140.202,140.175,140.2,94899998.0
2006-02-23 06:54:00,140.196,140.216,140.196,140.216,117800002.0
2006-02-23 06:55:00,140.205,140.205,140.187,140.194,58900000.0
2006-02-23 06:56:00,140.21,140.227,140.205,140.224,173000003.0
2006-02-23 06:57:00,140.227,140.227,140.197,140.206,106999998.0
2006-02-23 06:58:00,140.207,140.211,140.195,140.211,109599998.0
2006-02-23 06:59:00,140.214,140.215,140.186,140.19,101599999.0
2006-02-23 07:00:00,140.19,140.19,140.165,140.17,86200000.0
2006-02-23 07:01:00,140.155,140.155,140.14,140.148,71300001.0
2006-02-23 07:02:00,140.143,140.145,140.105,140.105,92700001.0
2006-02-23 07:03:00,140.106,140.119,140.104,140.109,161599998.0
2006-02-23 07:04:00,140.112,140.131,140.112,140.127,76000000.0
2006-02-23 07:05:00,140.113,140.128,140.113,140.114,75900000.0
2006-02-23 07:06:00,140.095,140.095,140.044,140.059,108400000.0
2006-02-23 07:07:00,140.055,140.098,140.055,140.09,121299999.0
2006-02-23 07:08:00,140.088,140.109,140.088,140.108,81600000.0
2006-02-23 07:09:00,140.107,140.119,140.104,140.11,126099999.0
2006-02-23 07:10:00,140.107,140.134,140.1,140.127,115900001.0
2006-02-23 07:11:00,140.118,140.118,140.097,140.106,94899999.0
2006-02-23 07:12:00,140.115,140.129,140.115,140.121,100000001.0
2006-02-23 07:13:00,140.127,140.137,140.127,140.131,40700000.0
2006-02-23 07:14:00,140.122,140.136,140.12,140.13,124200002.0
2006-02-23 07:15:00,140.125,140.136,140.11,140.11,107800001.0
2006-02-23 07:16:00,140.101,140.101,140.081,140.09,90700001.0
2006-02-23 07:17:00,140.074,140.079,140.056,140.06,82600000.0
2006-02-23 07:18:00,140.039,140.039,139.998,139.998,47899999.0
2006-02-23 07:19:00,139.997,140.015,139.996,140.015,57600000.0
2006-02-23 07:20:00,140.019,140.027,140.006,140.022,131400001.0
2006-02-23 07:21:00,140.024,140.03,140.021,140.028,129100000.0
2006-02-23 07:22:00,140.026,140.037,140.022,140.035,73999999.0
2006-02-23 07:23:00,140.047,140.052,140.038,140.051,68399999.0
2006-02-23 07:24:00,140.053,140.062,140.042,140.062,107200002.0
2006-02-23 07:25:00,140.067,140.082,140.061,140.063,117800000.0
2006-02-23 07:26:00,140.075,140.087,140.075,140.079,56600000.0
2006-02-23 07:27:00,140.085,140.093,140.085,140.085,59299999.0
2006-02-23 07:28:00,140.098,140.102,140.091,140.095,127399998.0
2006-02-23 07:29:00,140.086,140.101,140.086,140.101,76300000.0
2006-02-23 07:30:00,140.1,140.1,140.095,140.095,44799999.0
2006-02-23 07:31:00,140.089,140.089,140.082,140.083,47900000.0
2006-02-23 07:32:00,140.093,140.103,140.093,140.103,21600000.0
2006-02-23 07:33:00,140.113,140.123,140.113,140.12,113500001.0
2006-02-23 07:34:00,140.121,140.121,140.1,140.11,57100000.0
2006-02-23 07:35:00,140.108,140.114,140.093,140.103,175099999.0
2006-02-23 07:36:00,140.122,140.152,140.122,140.152,75700000.0
2006-02-23 07:37:00,140.164,140.183,140.16,140.179,92800000.0
2006-02-23 07:38:00,140.19,140.213,140.189,140.206,62799999.0
2006-02-23 07:39:00,140.204,140.216,140.201,140.202,86300000.0
2006-02-23 07:40:00,140.195,140.207,140.19,140.19,131900003.0
2006-02-23 07:41:00,140.178,140.186,140.171,140.172,187099997.0
2006-02-23 07:42:00,140.173,140.179,140.168,140.172,109000003.0
2006-02-23 07:43:00,140.167,140.175,140.167,140.175,64699999.0
2006-02-23 07:44:00,140.173,140.183,140.169,140.183,44000000.0
2006-02-23 07:45:00,140.179,140.195,140.179,140.187,37100000.0
2006-02-23 07:46:00,140.181,140.19,140.139,140.139,61799998.0
2006-02-23 07:47:00,140.138,140.158,140.138,140.155,91700000.0
2006-02-23 07:48:00,140.132,140.132,140.098,140.103,39100000.0
2006-02-23 07:49:00,140.113,140.113,140.095,140.105,184299997.0
2006-02-23 07:50:00,140.106,140.106,140.055,140.069,54299999.0
2006-02-23 07:51:00,140.067,140.076,140.058,140.076,70799999.0
2006-02-23 07:52:00,140.077,140.086,140.064,140.064,88400000.0
2006-02-23 07:53:00,140.078,140.087,140.047,140.07,133299998.0
2006-02-23 07:54:00,140.074,140.085,140.064,140.078,111799999.0
2006-02-23 07:55:00,140.067,140.082,140.067,140.082,98300000.0
2006-02-23 07:56:00,140.093,140.124,140.093,140.108,35700000.0
2006-02-23 07:57:00,140.116,140.12,140.062,140.062,132999996.0
2006-02-23 07:58:00,140.063,140.077,140.063,140.075,115499998.0
2006-02-23 07:59:00,140.075,140.102,140.066,140.082,200500002.0
2006-02-23 08:00:00,140.072,140.104,140.066,140.098,80499999.0
2006-02-23 08:01:00,140.102,140.104,140.066,140.066,28800000.0
2006-02-23 08:02:00,140.045,140.064,140.041,140.064,77900000.0
2006-02-23 08:03:00,140.078,140.112,140.078,140.111,33200000.0
2006-02-23 08:04:00,140.102,140.102,140.01,140.01,62100000.0
2006-02-23 08:05:00,140.02,140.033,140.005,140.005,29600000.0
2006-02-23 08:06:00,139.993,140.013,139.987,139.999,124400000.0
2006-02-23 08:07:00,139.967,139.967,139.914,139.926,97499998.0
2006-02-23 08:08:00,139.923,139.923,139.907,139.907,79000001.0
2006-02-23 08:09:00,139.898,139.898,139.888,139.888,22600000.0
2006-02-23 08:10:00,139.874,139.874,139.813,139.815,58500002.0
2006-02-23 08:11:00,139.827,139.828,139.805,139.809,92000000.0
2006-02-23 08:12:00,139.822,139.849,139.819,139.849,74399998.0
2006-02-23 08:13:00,139.869,139.878,139.867,139.875,174900004.0
2006-02-23 08:14:00,139.885,139.911,139.885,139.909,91099999.0
2006-02-23 08:15:00,139.907,139.912,139.903,139.91,81200001.0
2006-02-23 08:16:00,139.903,139.903,139.891,139.902,142299997.0
2006-02-23 08:17:00,139.903,139.91,139.874,139.874,99700002.0
2006-02-23 08:18:00,139.884,139.891,139.876,139.88,122300000.0
2006-02-23 08:19:00,139.885,139.889,139.879,139.889,127499997.0
2006-02-23 08:20:00,139.884,139.886,139.875,139.875,106599998.0
2006-02-23 08:21:00,139.87,139.87,139.815,139.815,136399997.0
2006-02-23 08:22:00,139.82,139.839,139.82,139.835,77800002.0
2006-02-23 08:23:00,139.82,139.879,139.812,139.879,60000000.0
2006-02-23 08:24:00,139.876,139.898,139.876,139.898,108300000.0
2006-02-23 08:25:00,139.895,139.895,139.878,139.893,136299998.0
2006-02-23 08:26:00,139.892,139.898,139.885,139.898,71999998.0
2006-02-23 08:27:00,139.898,139.911,139.894,139.894,115400003.0
2006-02-23 08:28:00,139.905,139.925,139.902,139.902,153199996.0
2006-02-23 08:29:00,139.912,139.927,139.912,139.927,132700000.0
2006-02-23 08:30:00,139.93,139.964,139.929,139.96,194100003.0
2006-02-23 08:31:00,139.967,139.971,139.941,139.941,75500000.0
2006-02-23 08:32:00,139.949,139.951,139.949,139.951,20000000.0
2006-02-23 08:33:00,139.948,139.954,139.945,139.945,83200000.0
2006-02-23 08:34:00,139.938,139.957,139.938,139.954,59700000.0
2006-02-23 08:35:00,139.943,139.953,139.935,139.945,76000000.0
2006-02-23 08:36:00,139.953,139.956,139.936,139.936,102099998.0
2006-02-23 08:37:00,139.942,139.942,139.913,139.915,82500000.0
2006-02-23 08:38:00,139.908,139.908,139.893,139.897,92899999.0
2006-02-23 08:39:00,139.894,139.906,139.89,139.897,70099999.0
2006-02-23 08:40:00,139.903,139.92,139.902,139.92,60200000.0
2006-02-23 08:41:00,139.92,139.926,139.912,139.917,121499999.0
2006-02-23 08:42:00,139.914,139.925,139.908,139.925,76200001.0
2006-02-23 08:43:00,139.92,139.925,139.919,139.922,130000001.0
2006-02-23 08:44:00,139.919,139.922,139.907,139.91,96400000.0
2006-02-23 08:45:00,139.9,139.9,139.885,139.885,36000000.0
2006-02-23 08:46:00,139.891,139.913,139.875,139.909,154499996.0
2006-02-23 08:47:00,139.909,139.922,139.907,139.907,166999999.0
2006-02-23 08:48:00,139.914,139.933,139.914,139.928,126699998.0
2006-02-23 08:49:00,139.922,139.98,139.922,139.976,81000000.0
2006-02-23 08:50:00,139.979,139.979,139.965,139.977,80699998.0
2006-02-23 08:51:00,139.978,139.978,139.958,139.969,89000001.0
2006-02-23 08:52:00,139.968,139.984,139.962,139.962,156200002.0
2006-02-23 08:53:00,139.966,139.992,139.966,139.99,82400001.0
2006-02-23 08:54:00,139.991,139.991,139.965,139.965,112000001.0
2006-02-23 08:55:00,139.976,139.976,139.964,139.973,80300001.0
2006-02-23 08:56:00,139.977,139.977,139.969,139.97,78000000.0
2006-02-23 08:57:00,139.971,139.98,139.966,139.97,173199999.0
2006-02-23 08:58:00,139.965,139.975,139.958,139.962,89500001.0
2006-02-23 08:59:00,139.957,139.965,139.95,139.963,151000002.0
2006-02-23 09:00:00,139.964,139.973,139.964,139.967,72399999.0
2006-02-23 09:01:00,139.969,139.992,139.969,139.97,126800000.0
2006-02-23 09:02:00,139.966,139.967,139.955,139.964,44800000.0
2006-02-23 09:03:00,139.968,139.995,139.963,139.995,93900000.0
2006-02-23 09:04:00,139.998,139.998,139.973,139.973,85999998.0
2006-02-23 09:05:00,139.971,139.984,139.971,139.978,64799999.0
2006-02-23 09:06:00,139.974,139.983,139.966,139.974,157400003.0
2006-02-23 09:07:00,139.983,139.983,139.97,139.976,128399999.0
2006-02-23 09:08:00,139.977,139.985,139.977,139.977,111399998.0
2006-02-23 09:09:00,139.973,139.98,139.942,139.945,102399999.0
2006-02-23 09:10:00,139.922,139.933,139.922,139.931,125999999.0
2006-02-23 09:11:00,139.929,139.929,139.905,139.927,121600001.0
2006-02-23 09:12:00,139.937,139.965,139.935,139.965,75800000.0
2006-02-23 09:13:00,139.978,139.992,139.978,139.989,16200000.0
2006-02-23 09:14:00,139.982,139.987,139.968,139.987,132000003.0
2006-02-23 09:15:00,139.998,140.013,139.998,140.003,38800000.0
2006-02-23 09:16:00,139.998,140.006,139.99,140.003,137999999.0
2006-02-23 09:17:00,140.004,140.008,139.994,140.003,103200001.0
2006-02-23 09:18:00,139.993,140.001,139.991,140.001,125499998.0
2006-02-23 09:19:00,139.99,139.996,139.986,139.993,98899998.0
2006-02-23 09:20:00,139.993,140.008,139.993,139.999,164499999.0
2006-02-23 09:21:00,140.007,140.007,139.991,139.991,122099999.0
2006-02-23 09:22:00,139.998,140.012,139.998,140.012,65800001.0
2006-02-23 09:23:00,140.017,140.021,140.009,140.009,73100000.0
2006-02-23 09:24:00,140.007,140.016,140.002,140.007,115200003.0
2006-02-23 09:25:00,140.006,140.013,140.0,140.0,124300001.0
2006-02-23 09:26:00,140.002,140.002,139.99,139.991,88000000.0
2006-02-23 09:27:00,140.0,140.004,139.992,140.004,124599997.0
2006-02-23 09:28:00,140.001,140.018,139.999,140.018,93900002.0
2006-02-23 09:29:00,140.013,140.013,140.002,140.002,18800000.0
2006-02-23 09:30:00,140.004,140.015,139.999,139.999,136899999.0
2006-02-23 09:31:00,140.011,140.04,140.011,140.034,122199997.0
2006-02-23 09:32:00,140.04,140.072,140.04,140.061,253399993.0
2006-02-23 09:33:00,140.053,140.055,140.043,140.043,25900000.0
2006-02-23 09:34:00,140.037,140.037,140.024,140.024,60200000.0
2006-02-23 09:35:00,140.021,140.036,140.017,140.023,48800000.0
2006-02-23 09:36:00,140.029,140.049,140.023,140.048,154800003.0
2006-02-23 09:37:00,140.034,140.046,140.019,140.024,161999998.0
2006-02-23 09:38:00,140.019,140.019,139.986,139.998,125900001.0
2006-02-23 09:39:00,139.993,140.008,139.982,139.988,81899999.0
2006-02-23 09:40:00,139.98,139.981,139.955,139.955,147500001.0
2006-02-23 09:41:00,139.955,139.961,139.954,139.954,38800000.0
2006-02-23 09:42:00,139.963,139.973,139.961,139.97,94500003.0
2006-02-23 09:43:00,139.959,139.981,139.959,139.969,78500000.0
2006-02-23 09:44:00,139.967,139.992,139.964,139.977,87100000.0
2006-02-23 09:45:00,139.978,139.99,139.976,139.987,68500000.0
2006-02-23 09:46:00,139.981,139.981,139.972,139.978,27700000.0
2006-02-23 09:47:00,139.988,140.012,139.988,140.012,46300000.0
2006-02-23 09:48:00,140.012,140.012,139.998,139.998,55100001.0
2006-02-23 09:49:00,139.995,140.015,139.995,140.002,77100000.0
2006-02-23 09:50:00,140.005,140.014,139.99,139.99,136899999.0
2006-02-23 09:51:00,140.0,140.001,139.993,139.998,141799999.0
2006-02-23 09:52:00,139.991,139.994,139.984,139.985,59200000.0
2006-02-23 09:53:00,139.996,139.996,139.974,139.983,63500000.0
2006-02-23 09:54:00,139.984,139.996,139.98,139.996,152200002.0
2006-02-23 09:55:00,139.99,140.02,139.986,140.008,143099999.0
2006-02-23 09:56:00,140.015,140.021,140.01,140.014,106300001.0
2006-02-23 09:57:00,140.004,140.022,139.997,139.999,122299998.0
2006-02-23 09:58:00,140.005,140.008,139.996,139.996,89399999.0
2006-02-23 09:59:00,139.998,140.024,139.998,140.024,66000000.0
2006-02-23 10:00:00,140.006,140.006,140.004,140.004,79100002.0
2006-02-23 10:01:00,139.987,140.013,139.987,140.01,42600000.0
2006-02-23 10:02:00,140.008,140.011,140.0,140.005,90199998.0
2006-02-23 10:03:00,139.988,139.996,139.983,139.983,63900000.0
2006-02-23 10:04:00,139.985,139.986,139.971,139.978,88900000.0
2006-02-23 10:05:00,139.969,139.969,139.961,139.961,13600000.0
2006-02-23 10:06:00,139.954,139.964,139.945,139.945,67000000.0
2006-02-23 10:07:00,139.933,139.933,139.918,139.918,83299998.0
2006-02-23 10:08:00,139.929,139.932,139.909,139.921,141499997.0
2006-02-23 10:09:00,139.937,139.944,139.933,139.933,101099999.0
2006-02-23 10:10:00,139.935,139.935,139.916,139.916,80699998.0
2006-02-23 10:11:00,139.913,139.929,139.907,139.907,138899999.0
2006-02-23 10:12:00,139.908,139.912,139.908,139.91,92300002.0
2006-02-23 10:13:00,139.91,139.92,139.899,139.92,99400000.0
2006-02-23 10:14:00,139.92,139.925,139.906,139.921,169699998.0
2006-02-23 10:15:00,139.921,139.924,139.899,139.899,197800002.0
2006-02-23 10:16:00,139.909,139.946,139.909,139.944,114300000.0
2006-02-23 10:17:00,139.949,139.953,139.93,139.93,77100000.0
2006-02-23 10:18:00,139.932,139.954,139.932,139.942,128600001.0
2006-02-23 10:19:00,139.939,139.946,139.934,139.941,115600002.0
2006-02-23 10:20:00,139.932,139.934,139.912,139.934,92200000.0
2006-02-23 10:21:00,139.929,139.933,139.917,139.923,87200002.0
2006-02-23 10:22:00,139.904,139.907,139.857,139.857,123399999.0
2006-02-23 10:23:00,139.836,139.851,139.834,139.851,84899998.0
2006-02-23 10:24:00,139.859,139.859,139.844,139.853,81300001.0
2006-02-23 10:25:00,139.86,139.878,139.86,139.867,140400001.0
2006-02-23 10:26:00,139.873,139.914,139.873,139.904,110400001.0
2006-02-23 10:27:00,139.908,139.908,139.887,139.903,103099999.0
2006-02-23 10:28:00,139.892,139.903,139.884,139.9,85799998.0
2006-02-23 10:29:00,139.91,139.914,139.892,139.899,97600000.0
2006-02-23 10:30:00,139.895,139.895,139.884,139.893,148600000.0
2006-02-23 10:31:00,139.898,139.898,139.884,139.891,77500000.0
2006-02-23 10:32:00,139.894,139.898,139.875,139.875,96999998.0
2006-02-23 10:33:00,139.857,139.86,139.841,139.86,77100000.0
2006-02-23 10:34:00,139.832,139.832,139.818,139.818,9600000.0
2006-02-23 10:35:00,139.796,139.796,139.708,139.708,77500000.0
2006-02-23 10:36:00,139.725,139.737,139.72,139.723,133800002.0
2006-02-23 10:37:00,139.722,139.722,139.696,139.699,39700000.0
2006-02-23 10:38:00,139.695,139.702,139.675,139.684,81100001.0
2006-02-23 10:39:00,139.642,139.642,139.553,139.575,56200001.0
2006-02-23 10:40:00,139.586,139.586,139.567,139.583,59999999.0
2006-02-23 10:41:00,139.595,139.623,139.595,139.596,77400000.0
2006-02-23 10:42:00,139.571,139.571,139.547,139.547,106800001.0
2006-02-23 10:43:00,139.56,139.594,139.553,139.594,94700000.0
2006-02-23 10:44:00,139.61,139.626,139.604,139.625,65600001.0
2006-02-23 10:45:00,139.63,139.639,139.616,139.638,120199998.0
2006-02-23 10:46:00,139.658,139.684,139.658,139.684,80100001.0
2006-02-23 10:47:00,139.677,139.687,139.659,139.659,124300001.0
2006-02-23 10:48:00,139.668,139.707,139.668,139.705,56200000.0
2006-02-23 10:49:00,139.71,139.719,139.702,139.712,110200001.0
2006-02-23 10:50:00,139.715,139.725,139.705,139.725,66899999.0
2006-02-23 10:51:00,139.734,139.742,139.72,139.742,59900001.0
2006-02-23 10:52:00,139.745,139.762,139.745,139.757,163399998.0
2006-02-23 10:53:00,139.759,139.763,139.747,139.758,61299999.0
2006-02-23 10:54:00,139.77,139.775,139.747,139.749,98999998.0
2006-02-23 10:55:00,139.745,139.745,139.73,139.733,87899999.0
2006-02-23 10:56:00,139.733,139.741,139.721,139.738,109499997.0
2006-02-23 10:57:00,139.735,139.735,139.72,139.733,64800000.0
2006-02-23 10:58:00,139.742,139.753,139.737,139.75,111800001.0
2006-02-23 10:59:00,139.738,139.75,139.728,139.73,125700001.0
2006-02-23 11:00:00,139.732,139.732,139.704,139.704,158199997.0
2006-02-23 11:01:00,139.698,139.742,139.698,139.742,113100001.0
2006-02-23 11:02:00,139.745,139.78,139.745,139.78,118899998.0
2006-02-23 11:03:00,139.79,139.808,139.79,139.8,47799999.0
2006-02-23 11:04:00,139.788,139.802,139.78,139.788,89600000.0
2006-02-23 11:05:00,139.799,139.799,139.755,139.755,149999996.0
2006-02-23 11:06:00,139.75,139.75,139.741,139.744,29800000.0
2006-02-23 11:07:00,139.718,139.718,139.698,139.712,102299998.0
2006-02-23 11:08:00,139.724,139.729,139.699,139.7,57300000.0
2006-02-23 11:09:00,139.692,139.72,139.691,139.691,198800003.0
2006-02-23 11:10:00,139.705,139.729,139.702,139.721,62900000.0
2006-02-23 11:11:00,139.734,139.784,139.734,139.784,55099999.0
2006-02-23 11:12:00,139.801,139.819,139.759,139.759,112800000.0
2006-02-23 11:13:00,139.734,139.746,139.718,139.732,63500001.0
2006-02-23 11:14:00,139.734,139.765,139.731,139.765,41600000.0
2006-02-23 11:15:00,139.784,139.822,139.784,139.822,90899997.0
2006-02-23 11:16:00,139.825,139.849,139.825,139.836,148800001.0
2006-02-23 11:17:00,139.847,139.855,139.823,139.841,119700001.0
2006-02-23 11:18:00,139.856,139.883,139.856,139.88,62400001.0
2006-02-23 11:19:00,139.872,139.873,139.839,139.839,140899996.0
2006-02-23 11:20:00,139.837,139.846,139.834,139.835,156599999.0
2006-02-23 11:21:00,139.826,139.826,139.796,139.799,91700001.0
2006-02-23 11:22:00,139.797,139.824,139.793,139.824,39800000.0
2006-02-23 11:23:00,139.848,139.916,139.848,139.916,54400000.0
2006-02-23 11:24:00,139.921,139.921,139.892,139.892,110900002.0
2006-02-23 11:25:00,139.895,139.905,139.883,139.883,92699999.0
2006-02-23 11:26:00,139.879,139.89,139.869,139.869,127500000.0
2006-02-23 11:27:00,139.867,139.896,139.867,139.89,107899999.0
2006-02-23 11:28:00,139.895,139.896,139.869,139.869,91800000.0
2006-02-23 11:29:00,139.893,139.908,139.884,139.908,117000001.0
2006-02-23 11:30:00,139.914,139.914,139.895,139.902,51500000.0
2006-02-23 11:31:00,139.897,139.91,139.884,139.892,130500000.0
2006-02-23 11:32:00,139.893,139.899,139.871,139.874,107700003.0
2006-02-23 11:33:00,139.877,139.877,139.862,139.868,98099999.0
2006-02-23 11:34:00,139.863,139.863,139.825,139.825,119399998.0
2006-02-23 11:35:00,139.818,139.859,139.818,139.841,90700000.0
2006-02-23 11:36:00,139.853,139.871,139.838,139.867,73299999.0
2006-02-23 11:37:00,139.874,139.874,139.861,139.871,109600000.0
2006-02-23 11:38:00,139.858,139.858,139.813,139.82,89800000.0
2006-02-23 11:39:00,139.82,139.832,139.816,139.832,110899999.0
2006-02-23 11:40:00,139.826,139.831,139.817,139.82,76400000.0
2006-02-23 11:41:00,139.827,139.845,139.812,139.837,107400003.0
2006-02-23 11:42:00,139.848,139.868,139.848,139.861,78500002.0
2006-02-23 11:43:00,139.86,139.86,139.82,139.82,51900000.0
2006-02-23 11:44:00,139.827,139.883,139.827,139.883,149799997.0
2006-02-23 11:45:00,139.898,139.907,139.88,139.9,142300000.0
2006-02-23 11:46:00,139.897,139.905,139.866,139.866,75899999.0
2006-02-23 11:47:00,139.854,139.868,139.85,139.85,100699997.0
2006-02-23 11:48:00,139.848,139.861,139.841,139.856,137700000.0
2006-02-23 11:49:00,139.847,139.847,139.836,139.842,134900000.0
2006-02-23 11:50:00,139.83,139.838,139.827,139.838,55500000.0
2006-02-23 11:51:00,139.831,139.852,139.831,139.852,40000000.0
2006-02-23 11:52:00,139.837,139.847,139.828,139.829,35600000.0
2006-02-23 11:53:00,139.833,139.86,139.833,139.86,48900000.0
2006-02-23 11:54:00,139.871,139.885,139.871,139.88,82099999.0
2006-02-23 11:55:00,139.889,139.916,139.887,139.913,162000000.0
2006-02-23 11:56:00,139.926,139.929,139.896,139.907,100199998.0
2006-02-23 11:57:00,139.915,139.918,139.897,139.907,119900000.0
2006-02-23 11:58:00,139.91,139.917,139.909,139.91,120099999.0
2006-02-23 11:59:00,139.91,139.917,139.904,139.917,60500000.0
2006-02-23 12:00:00,139.915,139.925,139.914,139.919,161600002.0
2006-02-23 12:01:00,139.917,139.92,139.913,139.913,76299999.0
2006-02-23 12:02:00,139.912,139.923,139.909,139.909,131700001.0
2006-02-23 12:03:00,139.913,139.928,139.913,139.921,85900001.0
2006-02-23 12:04:00,139.917,139.917,139.903,139.913,117300001.0
2006-02-23 12:05:00,139.903,139.923,139.903,139.92,192099999.0
2006-02-23 12:06:00,139.919,139.922,139.906,139.917,102300001.0
2006-02-23 12:07:00,139.924,139.939,139.92,139.939,60400000.0
2006-02-23 12:08:00,139.945,139.95,139.935,139.935,79200003.0
2006-02-23 12:09:00,139.937,139.943,139.937,139.939,44700000.0
2006-02-23 12:10:00,139.95,139.95,139.941,139.941,121600001.0
2006-02-23 12:11:00,139.943,139.949,139.94,139.943,170999997.0
2006-02-23 12:12:00,139.938,139.94,139.938,139.938,113700001.0
2006-02-23 12:13:00,139.94,139.947,139.94,139.94,91800002.0
2006-02-23 12:14:00,139.938,139.947,139.929,139.929,191600002.0
2006-02-23 12:15:00,139.924,139.941,139.924,139.941,93599999.0
2006-02-23 12:16:00,139.939,139.939,139.929,139.931,78099999.0
2006-02-23 12:17:00,139.935,139.957,139.934,139.957,92500001.0
2006-02-23 12:18:00,139.953,139.958,139.947,139.957,53900000.0
2006-02-23 12:19:00,139.959,139.972,139.956,139.971,171400000.0
2006-02-23 12:20:00,139.97,139.989,139.96,139.989,83099998.0
2006-02-23 12:21:00,139.989,139.996,139.977,139.988,63700000.0
2006-02-23 12:22:00,139.992,140.011,139.988,139.988,158300000.0
2006-02-23 12:23:00,139.966,139.966,139.922,139.925,101299998.0
2006-02-23 12:24:00,139.929,139.937,139.927,139.929,85600002.0
2006-02-23 12:25:00,139.933,139.938,139.931,139.938,45600000.0
2006-02-23 12:26:00,139.937,139.948,139.937,139.948,43300000.0
2006-02-23 12:27:00,139.948,139.948,139.934,139.934,39999999.0
2006-02-23 12:28:00,139.936,139.943,139.925,139.925,111399999.0
2006-02-23 12:29:00,139.93,139.939,139.865,139.865,130500002.0
2006-02-23 12:30:00,139.853,139.878,139.853,139.875,86800000.0
2006-02-23 12:31:00,139.874,139.882,139.868,139.882,67400001.0
2006-02-23 12:32:00,139.894,139.894,139.878,139.878,71300000.0
2006-02-23 12:33:00,139.89,139.904,139.89,139.904,63900002.0
2006-02-23 12:34:00,139.895,139.895,139.869,139.877,114100000.0
2006-02-23 12:35:00,139.877,139.883,139.877,139.879,133700002.0
2006-02-23 12:36:00,139.88,139.88,139.869,139.873,26700000.0
2006-02-23 12:37:00,139.869,139.879,139.863,139.875,111800000.0
2006-02-23 12:38:00,139.875,139.905,139.875,139.887,54699999.0
2006-02-23 12:39:00,139.91,139.954,139.91,139.949,31200000.0
2006-02-23 12:40:00,139.943,139.949,139.929,139.946,107799998.0
2006-02-23 12:41:00,139.936,139.952,139.935,139.937,119700000.0
2006-02-23 12:42:00,139.921,139.921,139.892,139.892,64800000.0
2006-02-23 12:43:00,139.894,139.913,139.891,139.913,65199999.0
2006-02-23 12:44:00,139.898,139.902,139.892,139.897,82199998.0
2006-02-23 12:45:00,139.893,139.893,139.857,139.857,83499998.0
2006-02-23 12:46:00,139.863,139.892,139.863,139.888,98399999.0
2006-02-23 12:47:00,139.881,139.885,139.873,139.873,59200000.0
2006-02-23 12:48:00,139.876,139.88,139.863,139.88,125200003.0
2006-02-23 12:49:00,139.873,139.873,139.863,139.866,107099997.0
2006-02-23 12:50:00,139.873,139.876,139.865,139.875,82500000.0
2006-02-23 12:51:00,139.876,139.884,139.867,139.867,85700001.0
2006-02-23 12:52:00,139.865,139.873,139.859,139.873,72000000.0
2006-02-23 12:53:00,139.888,139.933,139.888,139.906,122899998.0
2006-02-23 12:54:00,139.885,139.887,139.867,139.884,107999999.0
2006-02-23 12:55:00,139.884,139.967,139.884,139.967,54500000.0
2006-02-23 12:56:00,139.982,139.988,139.939,139.939,73300001.0
2006-02-23 12:57:00,139.95,139.966,139.94,139.947,70600000.0
2006-02-23 12:58:00,139.957,139.967,139.955,139.955,123600001.0
2006-02-23 12:59:00,139.946,139.95,139.899,139.91,48600000.0
2006-02-23 13:00:00,139.902,139.916,139.897,139.913,111200001.0
2006-02-23 13:01:00,139.9,139.912,139.893,139.897,69800000.0
2006-02-23 13:02:00,139.887,139.894,139.853,139.853,66400001.0
2006-02-23 13:03:00,139.855,139.88,139.855,139.875,73700000.0
2006-02-23 13:04:00,139.876,139.883,139.867,139.867,86800001.0
2006-02-23 13:05:00,139.872,139.928,139.872,139.924,73499999.0
2006-02-23 13:06:00,139.935,139.95,139.921,139.938,136799999.0
2006-02-23 13:07:00,139.943,139.959,139.94,139.948,140200001.0
2006-02-23 13:08:00,139.945,139.961,139.94,139.947,59700000.0
2006-02-23 13:09:00,139.952,139.975,139.944,139.975,56800000.0
2006-02-23 13:10:00,139.975,140.0,139.975,139.996,69100000.0
2006-02-23 13:11:00,139.992,140.005,139.98,140.005,97200000.0
2006-02-23 13:12:00,140.019,140.038,140.014,140.03,106199999.0
2006-02-23 13:13:00,140.027,140.041,140.015,140.032,166600003.0
2006-02-23 13:14:00,140.026,140.033,140.014,140.018,76600002.0
2006-02-23 13:15:00,140.012,140.031,140.004,140.031,116200000.0
2006-02-23 13:16:00,140.02,140.036,140.016,140.023,145399997.0
2006-02-23 13:17:00,140.009,140.009,139.996,140.002,77600000.0
2006-02-23 13:18:00,140.012,140.029,140.011,140.025,62900000.0
2006-02-23 13:19:00,140.017,140.017,140.01,140.01,90800000.0
2006-02-23 13:20:00,140.014,140.014,140.002,140.002,36000000.0
2006-02-23 13:21:00,139.995,140.007,139.974,139.984,28700000.0
2006-02-23 13:22:00,139.976,139.98,139.964,139.97,189299998.0
2006-02-23 13:23:00,139.96,139.978,139.96,139.974,62699999.0
2006-02-23 13:24:00,139.973,139.978,139.969,139.978,172299998.0
2006-02-23 13:25:00,139.972,139.981,139.969,139.97,85299999.0
2006-02-23 13:26:00,139.972,139.977,139.968,139.973,72899999.0
2006-02-23 13:27:00,139.964,139.967,139.958,139.963,55599999.0
2006-02-23 13:28:00,139.955,139.997,139.955,139.997,105900003.0
2006-02-23 13:29:00,139.996,139.996,139.985,139.99,26400000.0
2006-02-23 13:30:00,139.994,140.003,139.994,140.0,184400007.0
2006-02-23 13:31:00,139.995,140.003,139.995,139.997,89500002.0
2006-02-23 13:32:00,139.984,139.997,139.971,139.971,80600000.0
2006-02-23 13:33:00,139.983,139.987,139.97,139.987,99300001.0
2006-02-23 13:34:00,139.981,139.993,139.98,139.993,48600000.0
2006-02-23 13:35:00,139.98,139.986,139.968,139.983,152199998.0
2006-02-23 13:36:00,139.985,139.985,139.967,139.967,80500001.0
2006-02-23 13:37:00,139.98,139.994,139.98,139.982,42500000.0
2006-02-23 13:38:00,139.988,140.006,139.988,140.006,72500000.0
2006-02-23 13:39:00,140.008,140.008,139.987,139.987,202099999.0
2006-02-23 13:40:00,139.981,140.006,139.981,139.995,127599996.0
2006-02-23 13:41:00,140.003,140.003,139.982,139.985,49800001.0
2006-02-23 13:42:00,139.984,139.995,139.983,139.992,63500000.0
2006-02-23 13:43:00,139.979,139.979,139.954,139.954,80299999.0
2006-02-23 13:44:00,139.943,139.956,139.943,139.948,124099998.0
2006-02-23 13:45:00,139.945,139.976,139.945,139.973,74000000.0
2006-02-23 13:46:00,139.986,139.991,139.979,139.979,30400000.0
2006-02-23 13:47:00,139.966,139.99,139.966,139.99,107399998.0
2006-02-23 13:48:00,139.987,139.99,139.971,139.99,52400000.0
2006-02-23 13:49:00,139.986,139.986,139.98,139.982,92100001.0
2006-02-23 13:50:00,139.971,139.988,139.971,139.981,56700000.0
2006-02-23 13:51:00,139.975,139.983,139.967,139.972,177299999.0
2006-02-23 13:52:00,139.982,139.984,139.973,139.984,140099999.0
2006-02-23 13:53:00,139.973,139.973,139.959,139.959,161900000.0
2006-02-23 13:54:00,139.961,139.979,139.955,139.959,99100000.0
2006-02-23 13:55:00,139.972,139.985,139.972,139.976,120699998.0
2006-02-23 13:56:00,139.969,139.983,139.968,139.976,117700000.0
2006-02-23 13:57:00,139.958,139.958,139.95,139.95,40500000.0
2006-02-23 13:58:00,139.955,139.958,139.94,139.943,77699999.0
2006-02-23 13:59:00,139.948,139.959,139.948,139.953,88699999.0
2006-02-23 14:00:00,139.964,139.967,139.946,139.947,135399999.0
2006-02-23 14:01:00,139.945,139.968,139.945,139.962,155599995.0
2006-02-23 14:02:00,139.974,139.983,139.974,139.98,105899999.0
2006-02-23 14:03:00,139.99,139.998,139.978,139.978,88100000.0
2006-02-23 14:04:00,139.984,139.99,139.978,139.99,79399998.0
2006-02-23 14:05:00,139.992,139.993,139.987,139.988,66100001.0
2006-02-23 14:06:00,139.985,140.0,139.985,139.988,50600000.0
2006-02-23 14:07:00,139.98,139.994,139.98,139.98,86800000.0
2006-02-23 14:08:00,139.983,140.011,139.983,140.0,113000000.0
2006-02-23 14:09:00,139.993,140.007,139.993,140.007,53000002.0
2006-02-23 14:10:00,140.023,140.047,140.023,140.035,138799998.0
2006-02-23 14:11:00,140.05,140.057,140.042,140.053,82899999.0
2006-02-23 14:12:00,140.068,140.072,140.051,140.051,61200001.0
2006-02-23 14:13:00,140.049,140.06,140.044,140.053,205299997.0
2006-02-23 14:14:00,140.055,140.06,140.048,140.06,36500000.0
2006-02-23 14:15:00,140.058,140.061,140.048,140.05,140899999.0
2006-02-23 14:16:00,140.034,140.034,140.024,140.031,48600001.0
2006-02-23 14:17:00,140.03,140.034,140.019,140.032,106900000.0
2006-02-23 14:18:00,140.029,140.033,140.013,140.013,41900000.0
2006-02-23 14:19:00,140.008,140.012,139.995,139.995,137300000.0
2006-02-23 14:20:00,139.992,140.0,139.983,139.995,72999999.0
2006-02-23 14:21:00,139.989,140.005,139.985,139.985,64800000.0
2006-02-23 14:22:00,139.994,140.015,139.994,140.005,151599999.0
2006-02-23 14:23:00,140.005,140.014,139.998,139.998,33200000.0
2006-02-23 14:24:00,140.004,140.007,139.992,140.006,60700000.0
2006-02-23 14:25:00,139.98,139.98,139.975,139.975,9600000.0
2006-02-23 14:26:00,139.964,139.966,139.964,139.966,46299999.0
2006-02-23 14:27:00,139.977,139.986,139.968,139.977,115000000.0
2006-02-23 14:28:00,139.966,139.971,139.959,139.959,36100000.0
2006-02-23 14:29:00,139.957,139.963,139.956,139.962,101499997.0
2006-02-23 14:30:00,139.946,139.959,139.935,139.935,74400001.0
2006-02-23 14:31:00,139.938,139.938,139.925,139.925,116299999.0
2006-02-23 14:32:00,139.911,139.917,139.902,139.91,133100001.0
2006-02-23 14:33:00,139.913,139.93,139.913,139.93,120000001.0
2006-02-23 14:34:00,139.931,139.941,139.926,139.941,125499998.0
2006-02-23 14:35:00,139.943,139.964,139.938,139.955,107800000.0
2006-02-23 14:36:00,139.959,139.979,139.959,139.965,105400000.0
2006-02-23 14:37:00,139.957,139.957,139.94,139.955,42400000.0
2006-02-23 14:38:00,139.955,139.973,139.955,139.964,164599999.0
2006-02-23 14:39:00,139.965,139.975,139.958,139.959,94300000.0
2006-02-23 14:40:00,139.957,139.967,139.95,139.967,105200001.0
2006-02-23 14:41:00,139.966,139.966,139.951,139.951,60699999.0
2006-02-23 14:42:00,139.945,139.965,139.945,139.965,75300001.0
2006-02-23 14:43:00,139.97,139.972,139.946,139.946,160600002.0
2006-02-23 14:44:00,139.965,139.98,139.965,139.98,19200000.0
2006-02-23 14:45:00,139.974,140.03,139.972,140.03,68700000.0
2006-02-23 14:46:00,140.031,140.031,140.021,140.03,77300000.0
2006-02-23 14:47:00,140.029,140.029,140.007,140.021,69199999.0
2006-02-23 14:48:00,140.032,140.038,140.016,140.028,114900002.0
2006-02-23 14:49:00,140.025,140.033,140.025,140.031,74799999.0
2006-02-23 14:50:00,140.038,140.042,140.03,140.037,131999998.0
2006-02-23 14:51:00,140.04,140.066,140.04,140.066,42299999.0
2006-02-23 14:52:00,140.053,140.061,140.044,140.046,92999999.0
2006-02-23 14:53:00,140.036,140.049,140.035,140.035,128899998.0
2006-02-23 14:54:00,140.039,140.06,140.037,140.06,80600000.0
2006-02-23 14:55:00,140.054,140.066,140.044,140.048,95999999.0
2006-02-23 14:56:00,140.057,140.061,140.047,140.053,167500000.0
2006-02-23 14:57:00,140.052,140.052,140.04,140.04,91000001.0
2006-02-23 14:58:00,140.032,140.032,140.012,140.015,118799998.0
2006-02-23 14:59:00,140.026,140.026,140.02,140.02,51000000.0
2006-02-23 15:00:00,140.024,140.024,139.987,139.999,141599996.0
2006-02-23 15:01:00,139.998,139.998,139.987,139.987,19200000.0
2006-02-23 15:02:00,139.977,140.002,139.977,140.002,164799999.0
2006-02-23 15:03:00,139.998,139.998,139.952,139.952,90399998.0
2006-02-23 15:04:00,139.943,139.972,139.937,139.963,132300000.0
2006-02-23 15:05:00,139.959,139.959,139.93,139.93,79099998.0
2006-02-23 15:06:00,139.929,139.941,139.928,139.937,242799996.0
2006-02-23 15:07:00,139.938,139.947,139.935,139.939,70399999.0
2006-02-23 15:08:00,139.94,139.951,139.94,139.945,94900000.0
2006-02-23 15:09:00,139.94,139.952,139.94,139.947,153099998.0
2006-02-23 15:10:00,139.953,139.976,139.953,139.955,138199998.0
2006-02-23 15:11:00,139.941,139.95,139.935,139.949,60800000.0
2006-02-23 15:12:00,139.946,139.946,139.921,139.923,140599999.0
2006-02-23 15:13:00,139.912,139.914,139.895,139.895,105100000.0
2006-02-23 15:14:00,139.889,139.889,139.856,139.856,149500001.0
2006-02-23 15:15:00,139.853,139.853,139.792,139.797,60000001.0
2006-02-23 15:16:00,139.811,139.818,139.801,139.801,147699996.0
2006-02-23 15:17:00,139.798,139.806,139.789,139.803,68600000.0
2006-02-23 15:18:00,139.801,139.807,139.772,139.772,72000000.0
2006-02-23 15:19:00,139.773,139.786,139.765,139.765,22400000.0
2006-02-23 15:20:00,139.749,139.785,139.749,139.783,67900000.0
2006-02-23 15:21:00,139.776,139.78,139.747,139.759,101100000.0
2006-02-23 15:22:00,139.766,139.767,139.752,139.767,73899999.0
2006-02-23 15:23:00,139.762,139.77,139.756,139.761,116400000.0
2006-02-23 15:24:00,139.767,139.775,139.748,139.755,187499994.0
2006-02-23 15:25:00,139.755,139.769,139.748,139.767,181200000.0
2006-02-23 15:26:00,139.761,139.765,139.731,139.731,76500000.0
2006-02-23 15:27:00,139.737,139.744,139.733,139.734,77400000.0
2006-02-23 15:28:00,139.752,139.78,139.75,139.78,135900003.0
2006-02-23 15:29:00,139.784,139.794,139.762,139.762,99799999.0
2006-02-23 15:30:00,139.766,139.767,139.745,139.755,120399997.0
2006-02-23 15:31:00,139.751,139.763,139.742,139.755,54400001.0
2006-02-23 15:32:00,139.78,139.798,139.767,139.794,124600003.0
2006-02-23 15:33:00,139.802,139.802,139.786,139.79,71900000.0
2006-02-23 15:34:00,139.789,139.797,139.783,139.787,200500006.0
2006-02-23 15:35:00,139.779,139.779,139.753,139.753,135800000.0
2006-02-23 15:36:00,139.752,139.752,139.715,139.715,100600000.0
2006-02-23 15:37:00,139.719,139.74,139.716,139.74,98500000.0
2006-02-23 15:38:00,139.744,139.755,139.738,139.755,119700001.0
2006-02-23 15:39:00,139.76,139.772,139.753,139.754,94799999.0
2006-02-23 15:40:00,139.754,139.761,139.744,139.746,68000000.0
2006-02-23 15:41:00,139.74,139.74,139.719,139.723,47999999.0
2006-02-23 15:42:00,139.726,139.728,139.702,139.705,147200000.0
2006-02-23 15:43:00,139.698,139.707,139.695,139.695,140900003.0
2006-02-23 15:44:00,139.688,139.698,139.663,139.663,60700000.0
2006-02-23 15:45:00,139.666,139.706,139.666,139.706,21600000.0
2006-02-23 15:46:00,139.694,139.698,139.693,139.695,23800000.0
2006-02-23 15:47:00,139.701,139.711,139.685,139.701,48000000.0
2006-02-23 15:48:00,139.693,139.71,139.691,139.707,113299998.0
2006-02-23 15:49:00,139.71,139.733,139.71,139.723,89799999.0
2006-02-23 15:50:00,139.735,139.763,139.735,139.761,77000000.0
2006-02-23 15:51:00,139.751,139.759,139.743,139.759,59300000.0
2006-02-23 15:52:00,139.769,139.774,139.757,139.757,185199997.0
2006-02-23 15:53:00,139.773,139.777,139.759,139.759,64700000.0
2006-02-23 15:54:00,139.753,139.767,139.753,139.767,163300002.0
2006-02-23 15:55:00,139.769,139.783,139.769,139.776,43399999.0
2006-02-23 15:56:00,139.773,139.776,139.765,139.766,91599999.0
2006-02-23 15:57:00,139.767,139.767,139.745,139.745,100800001.0
2006-02-23 15:58:00,139.749,139.762,139.744,139.761,109600002.0
2006-02-23 15:59:00,139.758,139.761,139.74,139.752,138500000.0
2006-02-23 16:00:00,139.747,139.749,139.733,139.733,84500001.0
2006-02-23 16:01:00,139.739,139.754,139.734,139.743,125599999.0
2006-02-23 16:02:00,139.738,139.75,139.724,139.726,53200000.0
2006-02-23 16:03:00,139.748,139.761,139.748,139.761,11200000.0
2006-02-23 16:04:00,139.762,139.762,139.749,139.755,92799998.0
2006-02-23 16:05:00,139.761,139.796,139.761,139.796,109200001.0
2006-02-23 16:06:00,139.801,139.813,139.793,139.798,155899997.0
2006-02-23 16:07:00,139.805,139.823,139.797,139.81,181700000.0
2006-02-23 16:08:00,139.816,139.817,139.79,139.803,218099997.0
2006-02-23 16:09:00,139.787,139.791,139.782,139.788,72999999.0
2006-02-23 16:10:00,139.783,139.795,139.771,139.79,119499998.0
2006-02-23 16:11:00,139.787,139.79,139.77,139.78,76099999.0
2006-02-23 16:12:00,139.782,139.794,139.768,139.783,146900000.0
2006-02-23 16:13:00,139.76,139.76,139.735,139.735,19200000.0
2006-02-23 16:14:00,139.703,139.734,139.68,139.732,98099999.0
2006-02-23 16:15:00,139.728,139.785,139.721,139.772,206599995.0
2006-02-23 16:16:00,139.776,139.785,139.746,139.746,86900000.0
2006-02-23 16:17:00,139.768,139.786,139.764,139.786,125500000.0
2006-02-23 16:18:00,139.786,139.818,139.786,139.818,145800002.0
2006-02-23 16:19:00,139.811,139.814,139.797,139.797,171899998.0
2006-02-23 16:20:00,139.809,139.822,139.809,139.822,59799999.0
2006-02-23 16:21:00,139.823,139.839,139.814,139.838,106099997.0
2006-02-23 16:22:00,139.827,139.838,139.815,139.815,55000000.0
2006-02-23 16:23:00,139.801,139.817,139.801,139.808,69100001.0
2006-02-23 16:24:00,139.81,139.828,139.809,139.82,48000000.0
2006-02-23 16:25:00,139.816,139.816,139.794,139.798,45900000.0
2006-02-23 16:26:00,139.792,139.8,139.791,139.791,122400002.0
2006-02-23 16:27:00,139.801,139.801,139.786,139.788,125100003.0
2006-02-23 16:28:00,139.782,139.787,139.778,139.784,85199999.0
2006-02-23 16:29:00,139.779,139.787,139.759,139.77,117699998.0
2006-02-23 16:30:00,139.785,139.791,139.767,139.779,48000001.0
2006-02-23 16:31:00,139.768,139.799,139.768,139.785,94199999.0
2006-02-23 16:32:00,139.79,139.812,139.79,139.792,54400000.0
2006-02-23 16:33:00,139.789,139.823,139.782,139.816,71100000.0
2006-02-23 16:34:00,139.815,139.815,139.777,139.785,166500004.0
2006-02-23 16:35:00,139.797,139.813,139.797,139.8,91699998.0
2006-02-23 16:36:00,139.792,139.803,139.792,139.799,70500000.0
2006-02-23 16:37:00,139.8,139.806,139.791,139.793,35900000.0
2006-02-23 16:38:00,139.797,139.802,139.789,139.79,96499998.0
2006-02-23 16:39:00,139.77,139.77,139.746,139.755,133400002.0
2006-02-23 16:40:00,139.755,139.766,139.751,139.763,85199997.0
2006-02-23 16:41:00,139.775,139.779,139.746,139.755,84400001.0
2006-02-23 16:42:00,139.771,139.788,139.771,139.773,97899999.0
2006-02-23 16:43:00,139.773,139.789,139.766,139.789,99899998.0
2006-02-23 16:44:00,139.792,139.793,139.775,139.775,105300000.0
2006-02-23 16:45:00,139.783,139.79,139.755,139.755,46000000.0
2006-02-23 16:46:00,139.737,139.745,139.72,139.72,70000000.0
2006-02-23 16:47:00,139.72,139.746,139.72,139.728,96299998.0
2006-02-23 16:48:00,139.718,139.718,139.702,139.711,74400000.0
2006-02-23 16:49:00,139.721,139.758,139.721,139.732,59700000.0
2006-02-23 16:50:00,139.73,139.744,139.719,139.744,106399997.0
2006-02-23 16:51:00,139.746,139.746,139.707,139.71,85799999.0
2006-02-23 16:52:00,139.713,139.721,139.696,139.696,111299999.0
2006-02-23 16:53:00,139.725,139.789,139.725,139.785,19400000.0
2006-02-23 16:54:00,139.794,139.801,139.784,139.795,161600000.0
2006-02-23 16:55:00,139.786,139.807,139.776,139.807,147500002.0
2006-02-23 16:56:00,139.801,139.81,139.779,139.785,63400000.0
2006-02-23 16:57:00,139.766,139.788,139.762,139.767,101200002.0
2006-02-23 16:58:00,139.753,139.776,139.74,139.773,171200000.0
2006-02-23 16:59:00,139.77,139.792,139.753,139.788,59400000.0
2006-02-23 17:00:00,139.799,139.801,139.768,139.781,184699998.0
2006-02-23 17:01:00,139.774,139.823,139.774,139.811,74100001.0
2006-02-23 17:02:00,139.828,139.828,139.779,139.788,54300000.0
2006-02-23 17:03:00,139.783,139.791,139.766,139.776,165300001.0
2006-02-23 17:04:00,139.784,139.82,139.784,139.82,139899999.0
2006-02-23 17:05:00,139.822,139.823,139.798,139.808,46400000.0
2006-02-23 17:06:00,139.816,139.818,139.815,139.818,30400000.0
2006-02-23 17:07:00,139.798,139.817,139.796,139.806,161599997.0
2006-02-23 17:08:00,139.814,139.82,139.8,139.806,80300002.0
2006-02-23 17:09:00,139.801,139.853,139.799,139.85,72000002.0
2006-02-23 17:10:00,139.843,139.843,139.818,139.818,174000003.0
2006-02-23 17:11:00,139.825,139.831,139.815,139.82,86799999.0
2006-02-23 17:12:00,139.827,139.835,139.798,139.812,171800005.0
2006-02-23 17:13:00,139.809,139.864,139.805,139.864,101199999.0
2006-02-23 17:14:00,139.866,139.866,139.838,139.84,54400000.0
2006-02-23 17:15:00,139.842,139.842,139.81,139.813,139700000.0
2006-02-23 17:16:00,139.8,139.8,139.77,139.776,84300002.0
2006-02-23 17:17:00,139.771,139.816,139.768,139.816,87100000.0
2006-02-23 17:18:00,139.82,139.82,139.804,139.81,95800000.0
2006-02-23 17:19:00,139.807,139.807,139.786,139.791,79200000.0
2006-02-23 17:20:00,139.79,139.796,139.778,139.778,77099999.0
2006-02-23 17:21:00,139.788,139.79,139.772,139.782,55200000.0
2006-02-23 17:22:00,139.777,139.799,139.776,139.799,96299999.0
2006-02-23 17:23:00,139.793,139.799,139.764,139.764,100300001.0
2006-02-23 17:24:00,139.759,139.782,139.749,139.773,71300000.0
2006-02-23 17:25:00,139.77,139.774,139.763,139.763,71999999.0
2006-02-23 17:26:00,139.763,139.786,139.75,139.785,108700001.0
2006-02-23 17:27:00,139.783,139.798,139.778,139.781,47099999.0
2006-02-23 17:28:00,139.771,139.795,139.771,139.795,61500001.0
2006-02-23 17:29:00,139.784,139.784,139.7,139.7,118899999.0
2006-02-23 17:30:00,139.696,139.705,139.688,139.705,124800001.0
2006-02-23 17:31:00,139.705,139.706,139.693,139.702,42000000.0
2006-02-23 17:32:00,139.71,139.718,139.707,139.712,127900003.0
2006-02-23 17:33:00,139.713,139.723,139.712,139.72,41900000.0
2006-02-23 17:34:00,139.74,139.749,139.734,139.743,51000000.0
2006-02-23 17:35:00,139.751,139.755,139.736,139.743,178999997.0
2006-02-23 17:36:00,139.745,139.748,139.733,139.735,63200000.0
2006-02-23 17:37:00,139.748,139.748,139.716,139.716,100299998.0
2006-02-23 17:38:00,139.717,139.751,139.717,139.75,138200000.0
2006-02-23 17:39:00,139.738,139.749,139.738,139.738,83800002.0
2006-02-23 17:40:00,139.728,139.728,139.721,139.725,99499997.0
2006-02-23 17:41:00,139.729,139.74,139.721,139.738,120100000.0
2006-02-23 17:42:00,139.757,139.766,139.747,139.757,92599998.0
2006-02-23 17:43:00,139.761,139.783,139.761,139.766,167600001.0
2006-02-23 17:44:00,139.762,139.762,139.745,139.758,100499997.0
2006-02-23 17:45:00,139.749,139.761,139.745,139.755,130800004.0
2006-02-23 17:46:00,139.751,139.752,139.732,139.74,83900001.0
2006-02-23 17:47:00,139.739,139.739,139.708,139.715,51500000.0
2006-02-23 17:48:00,139.715,139.716,139.694,139.716,62600000.0
2006-02-23 17:49:00,139.701,139.701,139.668,139.677,80699998.0
2006-02-23 17:50:00,139.679,139.693,139.676,139.692,99000001.0
2006-02-23 17:51:00,139.697,139.708,139.691,139.7,94999999.0
2006-02-23 17:52:00,139.702,139.705,139.681,139.688,95400000.0
2006-02-23 17:53:00,139.681,139.687,139.675,139.675,40300000.0
2006-02-23 17:54:00,139.669,139.678,139.656,139.67,100700000.0
2006-02-23 17:55:00,139.663,139.663,139.633,139.633,80300000.0
2006-02-23 17:56:00,139.62,139.624,139.61,139.61,95999999.0
2006-02-23 17:57:00,139.607,139.625,139.607,139.62,102399998.0
2006-02-23 17:58:00,139.621,139.628,139.606,139.606,30600000.0
2006-02-23 17:59:00,139.597,139.606,139.592,139.605,125200002.0
2006-02-23 18:00:00,139.609,139.627,139.609,139.625,129199999.0
2006-02-23 18:01:00,139.621,139.633,139.605,139.62,1718599992.0
2006-02-23 18:02:00,139.45,139.45,139.44,139.44,1404200003.0
2006-02-23 18:03:00,139.45,139.45,139.43,139.43,1404200003.0
2006-02-23 18:04:00,139.607,139.624,139.607,139.607,1404200003.0
2006-02-23 18:05:00,139.605,139.613,139.591,139.607,2010399988.0
2006-02-23 18:06:00,139.61,139.617,139.595,139.605,977799998.0
2006-02-23 18:07:00,139.603,139.606,139.588,139.589,1868899990.0
2006-02-23 18:08:00,139.588,139.61,139.584,139.585,1592299998.0
2006-02-23 18:09:00,139.584,139.59,139.543,139.553,1356900000.0
2006-02-23 18:10:00,139.558,139.587,139.558,139.572,1046199999.0
2006-02-23 18:11:00,139.576,139.578,139.559,139.576,782699990.0
2006-02-23 18:12:00,139.578,139.578,139.54,139.54,1014499996.0
2006-02-23 18:13:00,139.542,139.577,139.52,139.577,1279000006.0
2006-02-23 18:14:00,139.577,139.584,139.545,139.553,1359899996.0
2006-02-23 18:15:00,139.547,139.549,139.527,139.527,1435700004.0
2006-02-23 18:16:00,139.52,139.525,139.486,139.486,1568899999.0
2006-02-23 18:17:00,139.483,139.502,139.477,139.502,677599995.0
2006-02-23 18:18:00,139.505,139.505,139.487,139.487,514699996.0
2006-02-23 18:19:00,139.48,139.488,139.456,139.481,648200003.0
2006-02-23 18:20:00,139.478,139.515,139.478,139.505,1666500004.0
2006-02-23 18:21:00,139.521,139.544,139.521,139.537,1234200005.0
2006-02-23 18:22:00,139.536,139.541,139.524,139.527,1075499995.0
2006-02-23 18:23:00,139.518,139.518,139.472,139.479,1492699999.0
2006-02-23 18:24:00,139.47,139.482,139.449,139.482,965300008.0
2006-02-23 18:25:00,139.487,139.487,139.458,139.458,1201099999.0
2006-02-23 18:26:00,139.458,139.462,139.446,139.45,1055500000.0
2006-02-23 18:27:00,139.456,139.476,139.455,139.455,411000002.0
2006-02-23 18:28:00,139.464,139.464,139.451,139.458,941199997.0
2006-02-23 18:29:00,139.461,139.477,139.46,139.463,925800001.0
2006-02-23 18:30:00,139.455,139.46,139.446,139.455,509799998.0
2006-02-23 18:31:00,139.46,139.493,139.459,139.493,992899992.0
2006-02-23 18:32:00,139.495,139.513,139.486,139.492,1246199999.0
2006-02-23 18:33:00,139.49,139.506,139.483,139.492,1518200002.0
2006-02-23 18:34:00,139.49,139.491,139.47,139.47,1495999996.0
2006-02-23 18:35:00,139.479,139.494,139.471,139.477,1327899993.0
2006-02-23 18:36:00,139.473,139.478,139.463,139.465,617799998.0
2006-02-23 18:37:00,139.465,139.477,139.464,139.467,424199997.0
2006-02-23 18:38:00,139.471,139.478,139.466,139.478,267700001.0
2006-02-23 18:39:00,139.477,139.477,139.463,139.47,286700000.0
2006-02-23 18:40:00,139.47,139.503,139.47,139.503,900599998.0
2006-02-23 18:41:00,139.512,139.525,139.51,139.519,281100002.0
2006-02-23 18:42:00,139.52,139.53,139.508,139.52,490200001.0
2006-02-23 18:43:00,139.523,139.53,139.514,139.514,302100000.0
2006-02-23 18:44:00,139.506,139.515,139.5,139.513,377099999.0
2006-02-23 18:45:00,139.511,139.521,139.502,139.517,267100000.0
2006-02-23 18:46:00,139.523,139.541,139.519,139.539,544899996.0
2006-02-23 18:47:00,139.541,139.565,139.541,139.56,139299999.0
2006-02-23 18:48:00,139.563,139.564,139.551,139.555,737700000.0
2006-02-23 18:49:00,139.558,139.567,139.552,139.557,547299997.0
2006-02-23 18:50:00,139.553,139.56,139.537,139.55,634899993.0
2006-02-23 18:51:00,139.55,139.562,139.547,139.558,589799995.0
2006-02-23 18:52:00,139.565,139.569,139.55,139.552,842699996.0
2006-02-23 18:53:00,139.547,139.551,139.528,139.528,1205100011.0
2006-02-23 18:54:00,139.52,139.53,139.504,139.512,706700001.0
2006-02-23 18:55:00,139.507,139.519,139.496,139.507,793299993.0
2006-02-23 18:56:00,139.51,139.516,139.501,139.505,426800000.0
2006-02-23 18:57:00,139.509,139.511,139.493,139.504,531299999.0
2006-02-23 18:58:00,139.51,139.51,139.485,139.487,712999992.0
2006-02-23 18:59:00,139.49,139.499,139.483,139.488,894099998.0
2006-02-23 19:00:00,139.477,139.479,139.465,139.465,479799998.0
2006-02-23 19:01:00,139.458,139.464,139.447,139.454,383300000.0
2006-02-23 19:02:00,139.449,139.454,139.435,139.439,341299999.0
2006-02-23 19:03:00,139.431,139.443,139.425,139.436,573599996.0
2006-02-23 19:04:00,139.429,139.431,139.398,139.398,523299995.0
2006-02-23 19:05:00,139.4,139.419,139.4,139.405,578999998.0
2006-02-23 19:06:00,139.408,139.411,139.393,139.393,1076199998.0
2006-02-23 19:07:00,139.395,139.416,139.394,139.408,1072700004.0
2006-02-23 19:08:00,139.411,139.411,139.383,139.387,743400003.0
2006-02-23 19:09:00,139.385,139.402,139.38,139.396,735899995.0
2006-02-23 19:10:00,139.408,139.415,139.395,139.397,145700000.0
2006-02-23 19:11:00,139.398,139.422,139.398,139.413,563600003.0
2006-02-23 19:12:00,139.415,139.415,139.378,139.378,238400000.0
2006-02-23 19:13:00,139.372,139.378,139.349,139.378,160100002.0
2006-02-23 19:14:00,139.385,139.414,139.375,139.406,177899998.0
2006-02-23 19:15:00,139.414,139.439,139.408,139.435,954799996.0
2006-02-23 19:16:00,139.431,139.437,139.412,139.437,409400000.0
2006-02-23 19:17:00,139.44,139.459,139.44,139.442,500700003.0
2006-02-23 19:18:00,139.441,139.441,139.405,139.417,249799998.0
2006-02-23 19:19:00,139.419,139.447,139.408,139.447,550099997.0
2006-02-23 19:20:00,139.457,139.464,139.45,139.455,336500002.0
2006-02-23 19:21:00,139.46,139.475,139.446,139.46,418700001.0
2006-02-23 19:22:00,139.463,139.467,139.455,139.455,45800000.0
2006-02-23 19:23:00,139.462,139.465,139.44,139.458,1348900005.0
2006-02-23 19:24:00,139.455,139.455,139.423,139.423,755500001.0
2006-02-23 19:25:00,139.408,139.419,139.382,139.391,434999998.0
2006-02-23 19:26:00,139.385,139.392,139.364,139.364,1283500005.0
2006-02-23 19:27:00,139.353,139.358,139.282,139.292,728099996.0
2006-02-23 19:28:00,139.289,139.328,139.289,139.307,525200000.0
2006-02-23 19:29:00,139.306,139.327,139.306,139.327,371600000.0
2006-02-23 19:30:00,139.336,139.37,139.336,139.365,701699992.0
2006-02-23 19:31:00,139.373,139.426,139.373,139.406,748399998.0
2006-02-23 19:32:00,139.407,139.43,139.407,139.42,800799994.0
2006-02-23 19:33:00,139.421,139.43,139.403,139.429,522199993.0
2006-02-23 19:34:00,139.429,139.451,139.419,139.419,872400003.0
2006-02-23 19:35:00,139.41,139.426,139.391,139.401,557400003.0
2006-02-23 19:36:00,139.408,139.422,139.402,139.402,546999995.0
2006-02-23 19:37:00,139.399,139.411,139.399,139.4,91099998.0
2006-02-23 19:38:00,139.407,139.417,139.407,139.412,551499994.0
2006-02-23 19:39:00,139.42,139.446,139.411,139.441,571899997.0
2006-02-23 19:40:00,139.448,139.45,139.431,139.45,504400001.0
2006-02-23 19:41:00,139.45,139.482,139.45,139.475,871200006.0
2006-02-23 19:42:00,139.484,139.488,139.471,139.484,419700000.0
2006-02-23 19:43:00,139.485,139.487,139.473,139.473,157299997.0
2006-02-23 19:44:00,139.484,139.503,139.482,139.488,435599997.0
2006-02-23 19:45:00,139.484,139.488,139.477,139.48,124300003.0
2006-02-23 19:46:00,139.477,139.487,139.459,139.487,382600004.0
2006-02-23 19:47:00,139.488,139.488,139.468,139.488,185699997.0
2006-02-23 19:48:00,139.49,139.5,139.477,139.483,738699997.0
2006-02-23 19:49:00,139.486,139.487,139.476,139.483,349800003.0
2006-02-23 19:50:00,139.484,139.488,139.473,139.476,312900000.0
2006-02-23 19:51:00,139.475,139.483,139.47,139.475,411100001.0
2006-02-23 19:52:00,139.478,139.483,139.457,139.46,399500000.0
2006-02-23 19:53:00,139.46,139.467,139.455,139.462,439999996.0
2006-02-23 19:54:00,139.463,139.478,139.447,139.46,295100001.0
2006-02-23 19:55:00,139.467,139.539,139.467,139.533,279899999.0
2006-02-23 19:56:00,139.535,139.553,139.528,139.545,403999998.0
2006-02-23 19:57:00,139.545,139.608,139.545,139.582,660899998.0
2006-02-23 19:58:00,139.582,139.602,139.579,139.583,698399995.0
2006-02-23 19:59:00,139.587,139.605,139.583,139.603,342299999.0
2006-02-23 20:00:00,139.608,139.611,139.588,139.588,132999999.0
2006-02-23 20:01:00,139.584,139.594,139.577,139.592,538699998.0
2006-02-23 20:02:00,139.586,139.586,139.555,139.567,302200001.0
2006-02-23 20:03:00,139.571,139.573,139.553,139.558,275899998.0
2006-02-23 20:04:00,139.552,139.552,139.519,139.527,402100003.0
2006-02-23 20:05:00,139.53,139.558,139.528,139.543,697200006.0
2006-02-23 20:06:00,139.545,139.562,139.539,139.539,834499994.0
2006-02-23 20:07:00,139.527,139.528,139.518,139.522,270799998.0
2006-02-23 20:08:00,139.523,139.537,139.523,139.526,397799999.0
2006-02-23 20:09:00,139.528,139.55,139.518,139.55,373700000.0
2006-02-23 20:10:00,139.544,139.544,139.504,139.51,286699999.0
2006-02-23 20:11:00,139.513,139.527,139.51,139.517,723799994.0
2006-02-23 20:12:00,139.508,139.511,139.477,139.483,885600003.0
2006-02-23 20:13:00,139.477,139.482,139.473,139.48,244600000.0
2006-02-23 20:14:00,139.475,139.48,139.47,139.48,388000001.0
2006-02-23 20:15:00,139.483,139.492,139.475,139.48,699700000.0
2006-02-23 20:16:00,139.48,139.504,139.48,139.486,450200003.0
2006-02-23 20:17:00,139.488,139.525,139.488,139.525,228499997.0
2006-02-23 20:18:00,139.526,139.526,139.503,139.507,143500000.0
2006-02-23 20:19:00,139.505,139.512,139.493,139.494,475000000.0
2006-02-23 20:20:00,139.496,139.499,139.487,139.495,223400000.0
2006-02-23 20:21:00,139.495,139.502,139.49,139.502,414700005.0
2006-02-23 20:22:00,139.505,139.513,139.497,139.503,369299997.0
2006-02-23 20:23:00,139.509,139.526,139.505,139.518,578500001.0
2006-02-23 20:24:00,139.52,139.52,139.5,139.5,326000001.0
2006-02-23 20:25:00,139.501,139.525,139.501,139.514,300400003.0
2006-02-23 20:26:00,139.512,139.531,139.509,139.52,391400001.0
2006-02-23 20:27:00,139.519,139.537,139.511,139.537,638100002.0
2006-02-23 20:28:00,139.536,139.548,139.526,139.548,1024399995.0
2006-02-23 20:29:00,139.544,139.544,139.519,139.533,1006399993.0
2006-02-23 20:30:00,139.53,139.537,139.513,139.532,1714199987.0
2006-02-23 20:31:00,139.535,139.54,139.523,139.535,1289000002.0
2006-02-23 20:32:00,139.529,139.529,139.461,139.478,1244299999.0
2006-02-23 20:33:00,139.479,139.527,139.479,139.521,512000000.0
2006-02-23 20:34:00,139.52,139.531,139.515,139.515,381099996.0
2006-02-23 20:35:00,139.52,139.526,139.514,139.525,327200002.0
2006-02-23 20:36:00,139.526,139.541,139.524,139.541,471199999.0
2006-02-23 20:37:00,139.547,139.555,139.545,139.547,405399999.0
2006-02-23 20:38:00,139.553,139.561,139.547,139.559,712800001.0
2006-02-23 20:39:00,139.558,139.558,139.544,139.555,746499992.0
2006-02-23 20:40:00,139.55,139.557,139.546,139.555,953799999.0
2006-02-23 20:41:00,139.556,139.565,139.553,139.56,393499999.0
2006-02-23 20:42:00,139.56,139.561,139.548,139.555,263399999.0
2006-02-23 20:43:00,139.553,139.56,139.535,139.55,518299998.0
2006-02-23 20:44:00,139.552,139.559,139.542,139.553,714599990.0
2006-02-23 20:45:00,139.568,139.577,139.563,139.567,590699994.0
2006-02-23 20:46:00,139.571,139.571,139.553,139.569,718999994.0
2006-02-23 20:47:00,139.565,139.578,139.554,139.567,907900011.0
2006-02-23 20:48:00,139.575,139.585,139.568,139.573,642799998.0
2006-02-23 20:49:00,139.581,139.59,139.577,139.58,353200003.0
2006-02-23 20:50:00,139.573,139.588,139.569,139.579,1286999997.0
2006-02-23 20:51:00,139.578,139.578,139.566,139.571,612000009.0
2006-02-23 20:52:00,139.568,139.57,139.559,139.567,251699996.0
2006-02-23 20:53:00,139.563,139.563,139.535,139.551,849600001.0
2006-02-23 20:54:00,139.548,139.571,139.548,139.56,278600000.0
2006-02-23 20:55:00,139.548,139.548,139.516,139.517,881300000.0
2006-02-23 20:56:00,139.502,139.517,139.49,139.49,898500005.0
2006-02-23 20:57:00,139.485,139.511,139.464,139.498,766500001.0
2006-02-23 20:58:00,139.52,139.544,139.514,139.514,1361399995.0
2006-02-23 20:59:00,139.515,139.545,139.515,139.522,1055099997.0
2006-02-23 21:00:00,139.531,139.594,139.531,139.569,1206300002.0
2006-02-23 21:01:00,139.575,139.599,139.56,139.58,798700000.0
2006-02-23 21:02:00,139.58,139.616,139.58,139.593,521299999.0
2006-02-23 21:03:00,139.593,139.603,139.578,139.578,674899993.0
2006-02-23 21:04:00,139.575,139.584,139.571,139.582,594300001.0
2006-02-23 21:05:00,139.583,139.591,139.57,139.57,558499998.0
2006-02-23 21:06:00,139.557,139.561,139.526,139.526,635999999.0
2006-02-23 21:07:00,139.529,139.546,139.517,139.537,562600002.0
2006-02-23 21:08:00,139.538,139.556,139.529,139.54,393200002.0
2006-02-23 21:09:00,139.548,139.55,139.533,139.543,166100000.0
2006-02-23 21:10:00,139.547,139.557,139.545,139.55,435400003.0
2006-02-23 21:11:00,139.546,139.557,139.543,139.556,266299998.0
2006-02-23 21:12:00,139.564,139.587,139.564,139.575,344900001.0
2006-02-23 21:13:00,139.574,139.58,139.563,139.575,520000002.0
2006-02-23 21:14:00,139.57,139.579,139.563,139.571,766899997.0
2006-02-23 21:15:00,139.569,139.573,139.559,139.56,865199994.0
2006-02-23 21:16:00,139.553,139.553,139.525,139.53,539200002.0
2006-02-23 21:17:00,139.528,139.534,139.487,139.489,927399999.0
2006-02-23 21:18:00,139.487,139.498,139.482,139.495,361100001.0
2006-02-23 21:19:00,139.493,139.5,139.487,139.495,468599995.0
2006-02-23 21:20:00,139.494,139.505,139.484,139.503,1144299999.0
2006-02-23 21:21:00,139.506,139.512,139.493,139.505,636600000.0
2006-02-23 21:22:00,139.505,139.514,139.495,139.505,1013700003.0
2006-02-23 21:23:00,139.503,139.503,139.488,139.488,484399997.0
2006-02-23 21:24:00,139.484,139.506,139.484,139.501,625900002.0
2006-02-23 21:25:00,139.506,139.521,139.502,139.515,728600002.0
2006-02-23 21:26:00,139.514,139.514,139.485,139.485,321199998.0
2006-02-23 21:27:00,139.494,139.507,139.489,139.507,187500002.0
2006-02-23 21:28:00,139.505,139.515,139.498,139.498,107700000.0
2006-02-23 21:29:00,139.496,139.51,139.468,139.468,360100005.0
2006-02-23 21:30:00,139.459,139.47,139.446,139.449,324299998.0
2006-02-23 21:31:00,139.446,139.462,139.446,139.462,117799999.0
2006-02-23 21:32:00,139.467,139.483,139.465,139.475,661600004.0
2006-02-23 21:33:00,139.473,139.473,139.46,139.466,170999999.0
2006-02-23 21:34:00,139.463,139.469,139.458,139.461,372999999.0
2006-02-23 21:35:00,139.46,139.469,139.455,139.469,325399997.0
2006-02-23 21:36:00,139.476,139.492,139.469,139.487,270100003.0
2006-02-23 21:37:00,139.496,139.496,139.485,139.485,126699999.0
2006-02-23 21:38:00,139.485,139.493,139.479,139.493,167899998.0
2006-02-23 21:39:00,139.49,139.49,139.47,139.487,289899997.0
2006-02-23 21:40:00,139.489,139.489,139.476,139.481,318199998.0
2006-02-23 21:41:00,139.479,139.493,139.469,139.489,260100003.0
2006-02-23 21:42:00,139.491,139.495,139.487,139.487,293599999.0
2006-02-23 21:43:00,139.481,139.496,139.481,139.488,288100000.0
2006-02-23 21:44:00,139.492,139.512,139.492,139.492,569099997.0
2006-02-23 21:45:00,139.495,139.528,139.495,139.518,388899998.0
2006-02-23 21:46:00,139.517,139.522,139.5,139.5,538099997.0
2006-02-23 21:47:00,139.505,139.533,139.505,139.533,501199995.0
2006-02-23 21:48:00,139.534,139.542,139.525,139.54,150600002.0
2006-02-23 21:49:00,139.53,139.546,139.53,139.539,110200000.0
2006-02-23 21:50:00,139.548,139.552,139.542,139.545,144100005.0
2006-02-23 21:51:00,139.544,139.553,139.539,139.553,97300000.0
2006-02-23 21:52:00,139.551,139.584,139.551,139.584,74000001.0
2006-02-23 21:53:00,139.591,139.596,139.581,139.59,123800001.0
2006-02-23 21:54:00,139.597,139.598,139.584,139.593,109800002.0
2006-02-23 21:55:00,139.593,139.605,139.588,139.605,101100002.0
2006-02-23 21:56:00,139.61,139.616,139.585,139.585,62600000.0
2006-02-23 21:57:00,139.604,139.623,139.604,139.616,41399999.0
2006-02-23 21:58:00,139.615,139.617,139.601,139.605,76799998.0
2006-02-23 21:59:00,139.6,139.621,139.6,139.621,85900000.0
2006-02-23 22:00:00,139.626,139.651,139.624,139.637,230500000.0
2006-02-23 22:01:00,139.635,139.648,139.607,139.607,355599999.0
2006-02-23 22:02:00,139.61,139.625,139.607,139.62,541400001.0
2006-02-23 22:03:00,139.626,139.639,139.624,139.638,122699999.0
2006-02-23 22:04:00,139.647,139.656,139.641,139.643,238300001.0
2006-02-23 22:05:00,139.637,139.641,139.629,139.633,115500000.0
2006-02-23 22:06:00,139.632,139.633,139.618,139.618,125699997.0
2006-02-23 22:07:00,139.611,139.611,139.593,139.594,116000002.0
2006-02-23 22:08:00,139.593,139.597,139.583,139.587,220099998.0
2006-02-23 22:09:00,139.593,139.607,139.593,139.607,92700000.0
2006-02-23 22:10:00,139.608,139.608,139.598,139.598,64499999.0
2006-02-23 22:11:00,139.59,139.597,139.583,139.597,151900000.0
2006-02-23 22:12:00,139.596,139.611,139.596,139.602,117199998.0
2006-02-23 22:13:00,139.597,139.606,139.59,139.598,184100000.0
2006-02-23 22:14:00,139.603,139.608,139.603,139.607,109500002.0
2006-02-23 22:15:00,139.609,139.617,139.587,139.587,191100003.0
2006-02-23 22:16:00,139.591,139.603,139.591,139.597,224499997.0
2006-02-23 22:17:00,139.586,139.586,139.569,139.581,66400001.0
2006-02-23 22:18:00,139.584,139.584,139.578,139.58,129800000.0
2006-02-23 22:19:00,139.582,139.588,139.582,139.588,114700001.0
2006-02-23 22:20:00,139.589,139.592,139.579,139.579,140700002.0
2006-02-23 22:21:00,139.585,139.585,139.58,139.583,51200000.0
2006-02-23 22:22:00,139.583,139.585,139.577,139.58,202900002.0
2006-02-23 22:23:00,139.58,139.58,139.575,139.58,240099999.0
2006-02-23 22:24:00,139.576,139.577,139.567,139.57,118600003.0
2006-02-23 22:25:00,139.568,139.578,139.565,139.565,194700000.0
2006-02-23 22:26:00,139.56,139.56,139.545,139.56,130399999.0
2006-02-23 22:27:00,139.563,139.573,139.555,139.569,490600000.0
2006-02-23 22:28:00,139.572,139.586,139.561,139.565,374300001.0
2006-02-23 22:29:00,139.585,139.624,139.585,139.624,58600001.0
2006-02-23 22:30:00,139.622,139.644,139.617,139.644,122299997.0
2006-02-23 22:31:00,139.645,139.645,139.618,139.622,196099996.0
2006-02-23 22:32:00,139.619,139.622,139.603,139.622,167599999.0
2006-02-23 22:33:00,139.63,139.633,139.624,139.629,236300003.0
2006-02-23 22:34:00,139.632,139.638,139.624,139.635,175900000.0
2006-02-23 22:35:00,139.63,139.634,139.625,139.625,132200001.0
2006-02-23 22:36:00,139.631,139.644,139.631,139.638,426600002.0
2006-02-23 22:37:00,139.64,139.645,139.637,139.64,214700003.0
2006-02-23 22:38:00,139.633,139.642,139.633,139.633,254400000.0
2006-02-23 22:39:00,139.632,139.647,139.626,139.644,217800001.0
2006-02-23 22:40:00,139.642,139.651,139.631,139.651,341999998.0
2006-02-23 22:41:00,139.65,139.65,139.624,139.624,164199999.0
2006-02-23 22:42:00,139.63,139.63,139.618,139.618,219500003.0
2006-02-23 22:43:00,139.626,139.637,139.623,139.623,75500001.0
2006-02-23 22:44:00,139.625,139.648,139.625,139.629,323699999.0
2006-02-23 22:45:00,139.626,139.635,139.617,139.617,453100001.0
2006-02-23 22:46:00,139.618,139.63,139.614,139.63,110699998.0
2006-02-23 22:47:00,139.635,139.638,139.626,139.636,136399997.0
2006-02-23 22:48:00,139.636,139.648,139.633,139.639,346799999.0
2006-02-23 22:49:00,139.641,139.653,139.637,139.643,320400006.0
2006-02-23 22:50:00,139.642,139.65,139.642,139.648,99599998.0
2006-02-23 22:51:00,139.647,139.653,139.64,139.649,168100001.0
2006-02-23 22:52:00,139.65,139.663,139.644,139.656,185000003.0
2006-02-23 22:53:00,139.65,139.66,139.645,139.65,195099999.0
2006-02-23 22:54:00,139.646,139.646,139.633,139.645,165100003.0
2006-02-23 22:55:00,139.639,139.655,139.639,139.644,105100000.0
2006-02-23 22:56:00,139.654,139.662,139.653,139.662,135500002.0
2006-02-23 22:57:00,139.655,139.658,139.642,139.642,166199999.0
2006-02-23 22:58:00,139.646,139.651,139.634,139.634,142700002.0
2006-02-23 22:59:00,139.63,139.63,139.594,139.605,161400000.0
2006-02-23 23:00:00,139.625,139.627,139.62,139.62,78600000.0
2006-02-23 23:01:00,139.62,139.625,139.608,139.615,71500000.0
2006-02-23 23:02:00,139.609,139.625,139.609,139.612,118100000.0
2006-02-23 23:03:00,139.612,139.62,139.605,139.608,59100000.0
2006-02-23 23:04:00,139.605,139.609,139.605,139.605,63200000.0
2006-02-23 23:05:00,139.603,139.62,139.603,139.608,160500002.0
2006-02-23 23:06:00,139.604,139.613,139.595,139.595,59899999.0
2006-02-23 23:07:00,139.597,139.601,139.583,139.594,85100000.0
2006-02-23 23:08:00,139.582,139.596,139.582,139.592,108399999.0
2006-02-23 23:09:00,139.593,139.596,139.579,139.594,131099998.0
2006-02-23 23:10:00,139.591,139.599,139.591,139.598,52699999.0
2006-02-23 23:11:00,139.592,139.592,139.589,139.59,74599998.0
2006-02-23 23:12:00,139.603,139.603,139.596,139.599,39000001.0
2006-02-23 23:13:00,139.602,139.606,139.602,139.606,16000000.0
2006-02-23 23:14:00,139.618,139.623,139.616,139.619,24000000.0
2006-02-23 23:15:00,139.618,139.62,139.603,139.62,127399996.0
2006-02-23 23:16:00,139.624,139.627,139.596,139.608,84700000.0
2006-02-23 23:17:00,139.623,139.631,139.617,139.617,39300000.0
2006-02-23 23:18:00,139.608,139.631,139.608,139.61,62700000.0
2006-02-23 23:19:00,139.611,139.618,139.611,139.612,36000000.0
2006-02-23 23:20:00,139.618,139.618,139.601,139.602,75800000.0
2006-02-23 23:21:00,139.603,139.607,139.599,139.605,119899999.0
2006-02-23 23:22:00,139.613,139.625,139.611,139.623,169700004.0
2006-02-23 23:23:00,139.625,139.633,139.621,139.629,60600002.0
2006-02-23 23:24:00,139.632,139.639,139.623,139.638,132100000.0
2006-02-23 23:25:00,139.637,139.638,139.631,139.638,73199999.0
2006-02-23 23:26:00,139.642,139.647,139.636,139.643,52500000.0
2006-02-23 23:27:00,139.648,139.648,139.638,139.645,38400000.0
2006-02-23 23:28:00,139.645,139.65,139.633,139.645,175800001.0
2006-02-23 23:29:00,139.642,139.647,139.633,139.647,71299999.0
2006-02-23 23:30:00,139.647,139.647,139.629,139.629,88499999.0
2006-02-23 23:31:00,139.633,139.652,139.633,139.652,62700000.0
2006-02-23 23:32:00,139.644,139.644,139.641,139.641,29500000.0
2006-02-23 23:33:00,139.64,139.65,139.636,139.648,61900000.0
2006-02-23 23:34:00,139.648,139.661,139.648,139.652,149899999.0
2006-02-23 23:35:00,139.655,139.665,139.646,139.665,52700000.0
2006-02-23 23:36:00,139.65,139.65,139.633,139.634,80800001.0
2006-02-23 23:37:00,139.634,139.634,139.628,139.632,50400000.0
2006-02-23 23:38:00,139.628,139.639,139.624,139.624,147000001.0
2006-02-23 23:39:00,139.632,139.634,139.622,139.634,48700002.0
2006-02-23 23:40:00,139.628,139.628,139.616,139.621,53300000.0
2006-02-23 23:41:00,139.612,139.618,139.605,139.618,80600000.0
2006-02-23 23:42:00,139.627,139.629,139.616,139.618,134799999.0
2006-02-23 23:43:00,139.618,139.628,139.615,139.628,106400000.0
2006-02-23 23:44:00,139.618,139.619,139.612,139.616,97800000.0
2006-02-23 23:45:00,139.609,139.609,139.602,139.605,127100000.0
2006-02-23 23:46:00,139.612,139.613,139.6,139.6,60400001.0
2006-02-23 23:47:00,139.591,139.594,139.587,139.593,52300000.0
2006-02-23 23:48:00,139.592,139.601,139.592,139.597,72700000.0
2006-02-23 23:49:00,139.587,139.587,139.562,139.562,65599999.0
2006-02-23 23:50:00,139.576,139.602,139.576,139.593,46300000.0
2006-02-23 23:51:00,139.58,139.581,139.571,139.571,81800000.0
2006-02-23 23:52:00,139.574,139.591,139.572,139.573,72000000.0
2006-02-23 23:53:00,139.571,139.579,139.568,139.571,74900001.0
2006-02-23 23:54:00,139.583,139.585,139.577,139.585,41600000.0
2006-02-23 23:55:00,139.584,139.584,139.561,139.561,99100000.0
2006-02-23 23:56:00,139.566,139.573,139.559,139.57,136400002.0
2006-02-23 23:57:00,139.57,139.57,139.561,139.57,96900001.0
2006-02-23 23:58:00,139.57,139.578,139.57,139.573,37600000.0
2006-02-23 23:59:00,139.57,139.578,139.567,139.578,87599999.0
2006-02-24 00:00:00,139.567,139.58,139.567,139.575,58600000.0
2006-02-24 00:01:00,139.58,139.618,139.562,139.611,162300000.0
2006-02-24 00:02:00,139.598,139.624,139.587,139.623,71500000.0
2006-02-24 00:03:00,139.61,139.61,139.554,139.586,164400000.0
2006-02-24 00:04:00,139.578,139.578,139.533,139.57,46300000.0
2006-02-24 00:05:00,139.574,139.574,139.534,139.567,192499999.0
2006-02-24 00:06:00,139.555,139.572,139.54,139.565,79900000.0
2006-02-24 00:07:00,139.553,139.585,139.544,139.554,116600001.0
2006-02-24 00:08:00,139.59,139.6,139.523,139.523,47800000.0
2006-02-24 00:09:00,139.547,139.558,139.531,139.535,109500000.0
2006-02-24 00:10:00,139.513,139.552,139.506,139.528,71600000.0
2006-02-24 00:11:00,139.523,139.546,139.499,139.546,124999999.0
2006-02-24 00:12:00,139.56,139.56,139.507,139.525,64800000.0
2006-02-24 00:13:00,139.513,139.548,139.495,139.548,136700002.0
2006-02-24 00:14:00,139.527,139.564,139.521,139.545,168700001.0
2006-02-24 00:15:00,139.58,139.58,139.521,139.55,109300001.0
2006-02-24 00:16:00,139.538,139.574,139.518,139.543,47600000.0
2006-02-24 00:17:00,139.551,139.564,139.505,139.518,34800000.0
2006-02-24 00:18:00,139.508,139.535,139.495,139.503,126799997.0
2006-02-24 00:19:00,139.498,139.542,139.498,139.525,32300000.0
2006-02-24 00:20:00,139.513,139.543,139.505,139.526,94300003.0
2006-02-24 00:21:00,139.495,139.538,139.495,139.523,78300000.0
2006-02-24 00:22:00,139.535,139.544,139.496,139.496,49000000.0
2006-02-24 00:23:00,139.54,139.54,139.486,139.5,69600000.0
2006-02-24 00:24:00,139.517,139.53,139.477,139.519,114399999.0
2006-02-24 00:25:00,139.548,139.548,139.477,139.502,159600000.0
2006-02-24 00:26:00,139.555,139.555,139.504,139.504,98999998.0
2006-02-24 00:27:00,139.508,139.509,139.5,139.5,74899998.0
2006-02-24 00:28:00,139.496,139.512,139.485,139.485,50600000.0
2006-02-24 00:29:00,139.509,139.512,139.499,139.5,32300000.0
2006-02-24 00:30:00,139.499,139.509,139.488,139.506,101300001.0
2006-02-24 00:31:00,139.505,139.515,139.496,139.496,111200000.0
2006-02-24 00:32:00,139.5,139.501,139.5,139.501,29599999.0
2006-02-24 00:33:00,139.505,139.507,139.496,139.507,116199998.0
2006-02-24 00:34:00,139.512,139.52,139.507,139.507,127799999.0
2006-02-24 00:35:00,139.505,139.515,139.498,139.515,95999999.0
2006-02-24 00:36:00,139.512,139.512,139.505,139.505,56500000.0
2006-02-24 00:37:00,139.506,139.513,139.505,139.513,97800000.0
2006-02-24 00:38:00,139.506,139.508,139.497,139.497,95300000.0
2006-02-24 00:39:00,139.491,139.491,139.477,139.485,38400000.0
2006-02-24 00:40:00,139.48,139.481,139.466,139.48,86100000.0
2006-02-24 00:41:00,139.482,139.492,139.482,139.487,57900001.0
2006-02-24 00:42:00,139.478,139.495,139.478,139.495,82400000.0
2006-02-24 00:43:00,139.494,139.494,139.472,139.475,87699999.0
2006-02-24 00:44:00,139.474,139.474,139.463,139.472,120700001.0
2006-02-24 00:45:00,139.473,139.48,139.47,139.478,48200000.0
2006-02-24 00:46:00,139.476,139.483,139.471,139.475,256200002.0
2006-02-24 00:47:00,139.478,139.489,139.478,139.48,63499999.0
2006-02-24 00:48:00,139.486,139.501,139.482,139.501,118300000.0
2006-02-24 00:49:00,139.496,139.503,139.488,139.493,68299998.0
2006-02-24 00:50:00,139.49,139.492,139.474,139.488,168200002.0
2006-02-24 00:51:00,139.495,139.495,139.484,139.484,105600003.0
2006-02-24 00:52:00,139.481,139.499,139.477,139.499,56300000.0
2006-02-24 00:53:00,139.496,139.505,139.487,139.487,54300000.0
2006-02-24 00:54:00,139.48,139.49,139.479,139.48,105599999.0
2006-02-24 00:55:00,139.477,139.493,139.477,139.489,164099998.0
2006-02-24 00:56:00,139.491,139.491,139.477,139.481,125799999.0
2006-02-24 00:57:00,139.48,139.495,139.48,139.482,119299998.0
2006-02-24 00:58:00,139.487,139.493,139.477,139.481,102499998.0
2006-02-24 00:59:00,139.485,139.506,139.485,139.485,57300000.0
2006-02-24 01:00:00,139.477,139.498,139.477,139.491,97499998.0
2006-02-24 01:01:00,139.487,139.494,139.48,139.489,114799998.0
2006-02-24 01:02:00,139.493,139.516,139.49,139.516,52700000.0
2006-02-24 01:03:00,139.512,139.531,139.512,139.531,61799999.0
2006-02-24 01:04:00,139.533,139.54,139.527,139.527,81800001.0
2006-02-24 01:05:00,139.527,139.527,139.516,139.516,33600000.0
2006-02-24 01:06:00,139.524,139.528,139.524,139.528,28800000.0
2006-02-24 01:07:00,139.532,139.535,139.52,139.52,75400001.0
2006-02-24 01:08:00,139.509,139.509,139.506,139.506,27200000.0
2006-02-24 01:09:00,139.507,139.512,139.499,139.512,45300000.0
2006-02-24 01:10:00,139.508,139.52,139.496,139.5,131700002.0
2006-02-24 01:11:00,139.508,139.521,139.506,139.506,66200001.0
2006-02-24 01:12:00,139.508,139.51,139.502,139.51,122600001.0
2006-02-24 01:13:00,139.51,139.51,139.505,139.505,87800001.0
2006-02-24 01:14:00,139.504,139.504,139.488,139.503,80800001.0
2006-02-24 01:15:00,139.506,139.506,139.494,139.494,106199999.0
2006-02-24 01:16:00,139.503,139.507,139.481,139.507,151399999.0
2006-02-24 01:17:00,139.505,139.517,139.503,139.503,136700001.0
2006-02-24 01:18:00,139.513,139.513,139.51,139.51,67700000.0
2006-02-24 01:19:00,139.505,139.522,139.495,139.522,86599999.0
2006-02-24 01:20:00,139.527,139.527,139.509,139.51,170800002.0
2006-02-24 01:21:00,139.501,139.508,139.499,139.5,116999999.0
2006-02-24 01:22:00,139.503,139.52,139.503,139.52,122700002.0
2006-02-24 01:23:00,139.519,139.523,139.505,139.523,137899999.0
2006-02-24 01:24:00,139.52,139.537,139.511,139.525,106200000.0
2006-02-24 01:25:00,139.542,139.544,139.536,139.544,138400000.0
2006-02-24 01:26:00,139.54,139.548,139.53,139.542,136099998.0
2006-02-24 01:27:00,139.551,139.555,139.544,139.555,127699997.0
2006-02-24 01:28:00,139.561,139.588,139.561,139.585,56000001.0
2006-02-24 01:29:00,139.595,139.595,139.578,139.591,39200000.0
2006-02-24 01:30:00,139.587,139.588,139.57,139.588,152300000.0
2006-02-24 01:31:00,139.585,139.593,139.582,139.59,91400000.0
2006-02-24 01:32:00,139.572,139.572,139.55,139.57,148700005.0
2006-02-24 01:33:00,139.567,139.567,139.556,139.567,88900001.0
2006-02-24 01:34:00,139.58,139.582,139.567,139.573,107399999.0
2006-02-24 01:35:00,139.577,139.577,139.568,139.576,127699999.0
2006-02-24 01:36:00,139.566,139.567,139.559,139.559,84899998.0
2006-02-24 01:37:00,139.557,139.567,139.557,139.562,128900002.0
2006-02-24 01:38:00,139.565,139.573,139.563,139.563,63500000.0
2006-02-24 01:39:00,139.567,139.572,139.561,139.563,39900000.0
2006-02-24 01:40:00,139.56,139.56,139.552,139.56,69400000.0
2006-02-24 01:41:00,139.56,139.564,139.553,139.553,116199997.0
2006-02-24 01:42:00,139.554,139.554,139.541,139.553,114800001.0
2006-02-24 01:43:00,139.548,139.566,139.548,139.558,116500000.0
2006-02-24 01:44:00,139.549,139.555,139.54,139.54,76999999.0
2006-02-24 01:45:00,139.53,139.546,139.53,139.546,129399998.0
2006-02-24 01:46:00,139.545,139.545,139.536,139.543,111800001.0
2006-02-24 01:47:00,139.538,139.548,139.536,139.547,76300002.0
2006-02-24 01:48:00,139.537,139.551,139.537,139.548,121599998.0
2006-02-24 01:49:00,139.54,139.549,139.531,139.539,112300000.0
2006-02-24 01:50:00,139.537,139.555,139.537,139.555,127800002.0
2006-02-24 01:51:00,139.561,139.561,139.537,139.54,83799999.0
2006-02-24 01:52:00,139.535,139.548,139.529,139.548,94200000.0
2006-02-24 01:53:00,139.551,139.564,139.549,139.56,74700000.0
2006-02-24 01:54:00,139.568,139.57,139.543,139.543,33600000.0
2006-02-24 01:55:00,139.557,139.565,139.54,139.565,103500000.0
2006-02-24 01:56:00,139.565,139.57,139.559,139.569,120800001.0
2006-02-24 01:57:00,139.57,139.571,139.554,139.558,93600002.0
2006-02-24 01:58:00,139.557,139.569,139.538,139.54,181100001.0
2006-02-24 01:59:00,139.552,139.558,139.524,139.537,62800000.0
2006-02-24 02:00:00,139.538,139.545,139.531,139.541,130100000.0
2006-02-24 02:01:00,139.55,139.55,139.535,139.535,84100000.0
2006-02-24 02:02:00,139.541,139.543,139.524,139.525,78299999.0
2006-02-24 02:03:00,139.535,139.537,139.525,139.525,138099997.0
2006-02-24 02:04:00,139.529,139.541,139.529,139.538,154299998.0
2006-02-24 02:05:00,139.525,139.539,139.516,139.516,79900001.0
2006-02-24 02:06:00,139.52,139.528,139.517,139.522,89900001.0
2006-02-24 02:07:00,139.522,139.54,139.499,139.499,121599998.0
2006-02-24 02:08:00,139.499,139.509,139.499,139.503,104500002.0
2006-02-24 02:09:00,139.503,139.503,139.485,139.488,46200000.0
2006-02-24 02:10:00,139.489,139.494,139.474,139.48,99600001.0
2006-02-24 02:11:00,139.485,139.49,139.483,139.49,170799999.0
2006-02-24 02:12:00,139.488,139.49,139.445,139.445,125599997.0
2006-02-24 02:13:00,139.433,139.433,139.412,139.417,38900000.0
2006-02-24 02:14:00,139.409,139.409,139.343,139.343,72900000.0
2006-02-24 02:15:00,139.34,139.343,139.309,139.312,22000000.0
2006-02-24 02:16:00,139.317,139.321,139.244,139.244,85999998.0
2006-02-24 02:17:00,139.183,139.183,139.046,139.059,57000000.0
2006-02-24 02:18:00,139.089,139.128,139.088,139.128,79100000.0
2006-02-24 02:19:00,139.148,139.17,139.137,139.137,123499998.0
2006-02-24 02:20:00,139.141,139.145,139.115,139.135,91099999.0
2006-02-24 02:21:00,139.153,139.161,139.13,139.13,60700001.0
2006-02-24 02:22:00,139.119,139.119,139.102,139.114,69599999.0
2006-02-24 02:23:00,139.117,139.119,139.094,139.094,82800003.0
2006-02-24 02:24:00,139.093,139.117,139.093,139.108,134299999.0
2006-02-24 02:25:00,139.109,139.116,139.083,139.083,77500000.0
2006-02-24 02:26:00,139.054,139.054,139.028,139.028,117700002.0
2006-02-24 02:27:00,139.032,139.04,139.005,139.005,47500000.0
2006-02-24 02:28:00,138.973,138.973,138.935,138.935,56999999.0
2006-02-24 02:29:00,138.912,138.912,138.854,138.876,121600001.0
2006-02-24 02:30:00,138.883,138.944,138.883,138.944,83300002.0
2006-02-24 02:31:00,138.958,139.068,138.943,139.068,94200000.0
2006-02-24 02:32:00,139.072,139.072,139.04,139.043,179199997.0
2006-02-24 02:33:00,139.049,139.07,139.049,139.07,71099999.0
2006-02-24 02:34:00,139.065,139.066,139.039,139.039,89500000.0
2006-02-24 02:35:00,139.041,139.065,139.041,139.065,116200001.0
2006-02-24 02:36:00,139.057,139.057,139.034,139.034,135400003.0
2006-02-24 02:37:00,139.033,139.034,138.94,138.94,158800003.0
2006-02-24 02:38:00,138.945,138.971,138.945,138.971,49600000.0
2006-02-24 02:39:00,138.971,138.979,138.953,138.953,59099999.0
2006-02-24 02:40:00,138.961,139.002,138.961,139.002,143299998.0
2006-02-24 02:41:00,139.007,139.007,138.969,138.99,72500000.0
2006-02-24 02:42:00,139.009,139.055,139.009,139.049,101400001.0
2006-02-24 02:43:00,139.048,139.071,139.048,139.071,107899997.0
2006-02-24 02:44:00,139.094,139.108,139.078,139.099,145299999.0
2006-02-24 02:45:00,139.09,139.09,139.049,139.061,114599999.0
2006-02-24 02:46:00,139.066,139.076,139.063,139.069,65000001.0
2006-02-24 02:47:00,139.074,139.074,139.051,139.065,63000001.0
2006-02-24 02:48:00,139.072,139.076,139.053,139.056,118699999.0
2006-02-24 02:49:00,139.061,139.073,139.061,139.07,40800000.0
2006-02-24 02:50:00,139.055,139.06,139.039,139.039,113200000.0
2006-02-24 02:51:00,139.022,139.031,139.016,139.019,82300002.0
2006-02-24 02:52:00,139.007,139.025,139.003,139.025,95800002.0
2006-02-24 02:53:00,139.019,139.078,139.009,139.069,88700000.0
2006-02-24 02:54:00,139.071,139.078,139.057,139.057,81200000.0
2006-02-24 02:55:00,139.061,139.086,139.061,139.08,78999997.0
2006-02-24 02:56:00,139.076,139.086,139.046,139.046,166600001.0
2006-02-24 02:57:00,139.051,139.069,139.051,139.058,84400000.0
2006-02-24 02:58:00,139.059,139.119,139.056,139.108,129299999.0
2006-02-24 02:59:00,139.105,139.133,139.096,139.102,133300000.0
2006-02-24 03:00:00,139.116,139.142,139.11,139.125,64300000.0
2006-02-24 03:01:00,139.135,139.16,139.131,139.16,56800000.0
2006-02-24 03:02:00,139.153,139.164,139.152,139.155,115099998.0
2006-02-24 03:03:00,139.146,139.149,139.131,139.134,95799999.0
2006-02-24 03:04:00,139.104,139.112,139.072,139.08,116899999.0
2006-02-24 03:05:00,139.073,139.077,139.067,139.068,71199999.0
2006-02-24 03:06:00,139.058,139.058,139.036,139.043,74200001.0
2006-02-24 03:07:00,139.048,139.066,139.048,139.055,73000000.0
2006-02-24 03:08:00,139.027,139.027,138.971,138.974,125100000.0
2006-02-24 03:09:00,138.976,139.011,138.969,139.004,102699997.0
2006-02-24 03:10:00,139.01,139.013,138.999,139.01,64300001.0
2006-02-24 03:11:00,139.033,139.042,139.027,139.042,169300001.0
2006-02-24 03:12:00,139.046,139.046,139.034,139.035,140499999.0
2006-02-24 03:13:00,139.031,139.031,139.007,139.007,99500002.0
2006-02-24 03:14:00,139.0,139.0,138.994,138.995,114299997.0
2006-02-24 03:15:00,138.997,138.998,138.988,138.988,94400001.0
2006-02-24 03:16:00,138.985,138.985,138.957,138.957,191000001.0
2006-02-24 03:17:00,138.939,138.949,138.923,138.924,95199999.0
2006-02-24 03:18:00,138.909,138.933,138.909,138.927,66200000.0
2006-02-24 03:19:00,138.928,138.928,138.912,138.919,59199999.0
2006-02-24 03:20:00,138.922,138.956,138.922,138.948,118200002.0
2006-02-24 03:21:00,138.96,138.97,138.954,138.97,152199999.0
2006-02-24 03:22:00,138.964,138.98,138.964,138.97,129100000.0
2006-02-24 03:23:00,138.966,138.973,138.955,138.955,50000000.0
2006-02-24 03:24:00,138.955,138.963,138.947,138.961,96800001.0
2006-02-24 03:25:00,138.969,138.977,138.956,138.974,127900001.0
2006-02-24 03:26:00,138.986,139.001,138.977,138.99,45700000.0
2006-02-24 03:27:00,139.011,139.019,139.011,139.019,39600001.0
2006-02-24 03:28:00,139.013,139.013,139.008,139.012,88400002.0
2006-02-24 03:29:00,139.008,139.008,138.98,138.995,115999998.0
2006-02-24 03:30:00,138.984,139.008,138.984,139.008,162399998.0
2006-02-24 03:31:00,139.012,139.035,139.012,139.025,65599999.0
2006-02-24 03:32:00,139.025,139.042,139.024,139.04,43100001.0
2006-02-24 03:33:00,139.037,139.037,139.0,139.0,144299999.0
2006-02-24 03:34:00,138.998,139.01,138.998,139.01,52000000.0
2006-02-24 03:35:00,139.008,139.011,139.001,139.005,61300000.0
2006-02-24 03:36:00,139.017,139.029,139.016,139.025,107600000.0
2006-02-24 03:37:00,139.025,139.025,138.993,139.01,132600000.0
2006-02-24 03:38:00,139.004,139.006,138.994,138.996,60800000.0
2006-02-24 03:39:00,138.996,138.996,138.979,138.995,101999999.0
2006-02-24 03:40:00,138.986,138.986,138.98,138.985,49600000.0
2006-02-24 03:41:00,138.976,138.976,138.964,138.969,51200000.0
2006-02-24 03:42:00,138.981,138.981,138.971,138.971,107499999.0
2006-02-24 03:43:00,138.972,138.979,138.964,138.977,88500001.0
2006-02-24 03:44:00,138.974,138.98,138.969,138.98,78299999.0
2006-02-24 03:45:00,138.985,138.985,138.975,138.985,50999999.0
2006-02-24 03:46:00,138.981,138.991,138.981,138.988,68700000.0
2006-02-24 03:47:00,138.978,139.006,138.978,138.988,149500002.0
2006-02-24 03:48:00,138.972,138.982,138.932,138.932,101800001.0
2006-02-24 03:49:00,138.926,138.931,138.921,138.926,82399999.0
2006-02-24 03:50:00,138.929,138.955,138.924,138.955,78700000.0
2006-02-24 03:51:00,138.955,138.967,138.937,138.942,79200001.0
2006-02-24 03:52:00,138.923,138.923,138.909,138.92,145500003.0
2006-02-24 03:53:00,138.923,138.93,138.917,138.92,130300000.0
2006-02-24 03:54:00,138.919,138.932,138.917,138.922,62300000.0
2006-02-24 03:55:00,138.9,138.9,138.9,138.9,45000000.0
2006-02-24 03:56:00,138.897,138.912,138.897,138.91,88700000.0
2006-02-24 03:57:00,138.912,138.927,138.907,138.925,86000000.0
2006-02-24 03:58:00,138.922,138.922,138.899,138.899,84000001.0
2006-02-24 03:59:00,138.905,138.91,138.905,138.91,39100000.0
2006-02-24 04:00:00,138.91,138.936,138.9,138.936,26100000.0
2006-02-24 04:01:00,138.947,138.963,138.943,138.962,99099999.0
2006-02-24 04:02:00,138.97,138.988,138.97,138.984,46400000.0
2006-02-24 04:03:00,138.983,138.989,138.951,138.951,102499999.0
2006-02-24 04:04:00,138.923,138.942,138.913,138.919,57000000.0
2006-02-24 04:05:00,138.916,138.942,138.913,138.927,122400000.0
2006-02-24 04:06:00,138.947,138.948,138.941,138.941,99199997.0
2006-02-24 04:07:00,138.951,138.967,138.951,138.967,87700001.0
2006-02-24 04:08:00,138.983,138.999,138.983,138.986,94000000.0
2006-02-24 04:09:00,138.973,138.987,138.972,138.983,150399998.0
2006-02-24 04:10:00,139.004,139.044,139.004,139.042,38400000.0
2006-02-24 04:11:00,139.031,139.031,139.011,139.011,84999999.0
2006-02-24 04:12:00,138.997,139.022,138.997,139.001,70900001.0
2006-02-24 04:13:00,138.993,139.002,138.982,138.989,169799998.0
2006-02-24 04:14:00,138.98,138.992,138.978,138.992,92199998.0
2006-02-24 04:15:00,138.98,138.98,138.959,138.961,101799996.0
2006-02-24 04:16:00,138.969,138.981,138.969,138.969,93100000.0
2006-02-24 04:17:00,138.976,138.995,138.965,138.995,83100003.0
2006-02-24 04:18:00,138.988,138.988,138.975,138.975,36299999.0
2006-02-24 04:19:00,139.003,139.04,139.003,139.027,56399999.0
2006-02-24 04:20:00,139.025,139.025,138.993,138.993,70400001.0
2006-02-24 04:21:00,139.0,139.011,138.999,139.005,142399999.0
2006-02-24 04:22:00,138.999,139.012,138.995,139.009,131399996.0
2006-02-24 04:23:00,139.008,139.044,139.008,139.044,184999999.0
2006-02-24 04:24:00,139.033,139.048,139.033,139.041,158900001.0
2006-02-24 04:25:00,139.032,139.032,139.019,139.019,109199999.0
2006-02-24 04:26:00,139.026,139.054,139.026,139.049,73200001.0
2006-02-24 04:27:00,139.043,139.048,139.033,139.036,158300001.0
2006-02-24 04:28:00,139.033,139.05,139.026,139.05,121100002.0
2006-02-24 04:29:00,139.063,139.093,139.057,139.093,52400000.0
2006-02-24 04:30:00,139.093,139.093,139.057,139.057,49200000.0
2006-02-24 04:31:00,139.037,139.045,139.029,139.044,71200000.0
2006-02-24 04:32:00,139.052,139.052,139.029,139.033,67500001.0
2006-02-24 04:33:00,139.038,139.049,139.032,139.043,178399998.0
2006-02-24 04:34:00,139.056,139.062,139.049,139.049,36100000.0
2006-02-24 04:35:00,139.06,139.064,139.06,139.062,60200001.0
2006-02-24 04:36:00,139.059,139.059,139.038,139.042,54000000.0
2006-02-24 04:37:00,139.044,139.046,139.04,139.04,55700001.0
2006-02-24 04:38:00,139.043,139.05,139.034,139.04,86400001.0
2006-02-24 04:39:00,139.042,139.042,139.029,139.029,44200000.0
2006-02-24 04:40:00,139.035,139.042,139.028,139.042,76699999.0
2006-02-24 04:41:00,139.036,139.036,139.007,139.015,44500000.0
2006-02-24 04:42:00,139.008,139.014,138.999,139.008,84100001.0
2006-02-24 04:43:00,139.002,139.004,138.998,138.998,137199999.0
2006-02-24 04:44:00,139.002,139.005,138.989,138.997,40000000.0
2006-02-24 04:45:00,138.998,139.009,138.997,138.999,122999998.0
2006-02-24 04:46:00,139.005,139.005,138.99,139.003,117899998.0
2006-02-24 04:47:00,139.005,139.014,138.998,138.998,80900000.0
2006-02-24 04:48:00,139.004,139.025,139.004,139.025,56300000.0
2006-02-24 04:49:00,139.018,139.022,139.01,139.02,76899999.0
2006-02-24 04:50:00,139.029,139.034,139.027,139.028,84100000.0
2006-02-24 04:51:00,139.028,139.04,139.028,139.032,71200001.0
2006-02-24 04:52:00,139.023,139.028,139.021,139.025,34499999.0
2006-02-24 04:53:00,139.018,139.036,139.018,139.036,114700000.0
2006-02-24 04:54:00,139.033,139.037,139.028,139.028,116599998.0
2006-02-24 04:55:00,139.03,139.045,139.03,139.034,143299998.0
2006-02-24 04:56:00,139.033,139.033,139.015,139.015,75699999.0
2006-02-24 04:57:00,139.018,139.043,139.018,139.043,63699998.0
2006-02-24 04:58:00,139.05,139.059,139.039,139.039,126299996.0
2006-02-24 04:59:00,139.036,139.068,139.036,139.066,71999999.0
2006-02-24 05:00:00,139.066,139.066,139.047,139.055,116400001.0
2006-02-24 05:01:00,139.053,139.061,139.041,139.046,104400000.0
2006-02-24 05:02:00,139.038,139.052,139.036,139.052,80800001.0
2006-02-24 05:03:00,139.054,139.058,139.043,139.051,95500000.0
2006-02-24 05:04:00,139.048,139.054,139.045,139.05,146000003.0
2006-02-24 05:05:00,139.047,139.055,139.047,139.055,32800000.0
2006-02-24 05:06:00,139.052,139.061,139.052,139.057,137799998.0
2006-02-24 05:07:00,139.055,139.063,139.055,139.063,20300000.0
2006-02-24 05:08:00,139.062,139.066,139.032,139.032,132700001.0
2006-02-24 05:09:00,139.03,139.03,139.01,139.023,93599999.0
2006-02-24 05:10:00,139.017,139.046,139.016,139.044,101899999.0
2006-02-24 05:11:00,139.047,139.05,139.025,139.05,63400000.0
2006-02-24 05:12:00,139.038,139.039,139.026,139.03,66800000.0
2006-02-24 05:13:00,139.029,139.038,139.021,139.022,103099999.0
2006-02-24 05:14:00,139.029,139.046,139.023,139.046,70800000.0
2006-02-24 05:15:00,139.052,139.052,139.033,139.045,98700000.0
2006-02-24 05:16:00,139.053,139.061,139.043,139.055,72300000.0
2006-02-24 05:17:00,139.043,139.054,139.042,139.045,77500000.0
2006-02-24 05:18:00,139.058,139.063,139.057,139.063,17600000.0
2006-02-24 05:19:00,139.07,139.095,139.07,139.093,168000001.0
2006-02-24 05:20:00,139.103,139.103,139.094,139.094,64300001.0
2006-02-24 05:21:00,139.093,139.115,139.092,139.092,131599999.0
2006-02-24 05:22:00,139.077,139.095,139.077,139.092,80400001.0
2006-02-24 05:23:00,139.093,139.128,139.093,139.128,93000000.0
2006-02-24 05:24:00,139.117,139.117,139.095,139.096,61999999.0
2006-02-24 05:25:00,139.094,139.094,139.081,139.083,24000000.0
2006-02-24 05:26:00,139.088,139.11,139.082,139.11,37800000.0
2006-02-24 05:27:00,139.12,139.133,139.117,139.12,103500001.0
2006-02-24 05:28:00,139.135,139.15,139.135,139.15,29900000.0
2006-02-24 05:29:00,139.163,139.177,139.147,139.177,100999999.0
2006-02-24 05:30:00,139.157,139.159,139.128,139.13,82300000.0
2006-02-24 05:31:00,139.131,139.155,139.128,139.147,183899998.0
2006-02-24 05:32:00,139.139,139.141,139.125,139.13,42400000.0
2006-02-24 05:33:00,139.143,139.153,139.14,139.153,98099999.0
2006-02-24 05:34:00,139.153,139.165,139.148,139.165,138599995.0
2006-02-24 05:35:00,139.165,139.17,139.157,139.16,164300000.0
2006-02-24 05:36:00,139.157,139.162,139.146,139.162,122300000.0
2006-02-24 05:37:00,139.154,139.163,139.15,139.15,51099999.0
2006-02-24 05:38:00,139.153,139.157,139.153,139.157,19100000.0
2006-02-24 05:39:00,139.154,139.158,139.154,139.158,106900000.0
2006-02-24 05:40:00,139.16,139.171,139.148,139.171,45100000.0
2006-02-24 05:41:00,139.167,139.167,139.155,139.155,63200001.0
2006-02-24 05:42:00,139.156,139.156,139.149,139.149,26400000.0
2006-02-24 05:43:00,139.158,139.16,139.13,139.13,34500000.0
2006-02-24 05:44:00,139.12,139.139,139.12,139.135,131000000.0
2006-02-24 05:45:00,139.135,139.138,139.126,139.135,89299998.0
2006-02-24 05:46:00,139.128,139.132,139.128,139.128,21600000.0
2006-02-24 05:47:00,139.141,139.159,139.135,139.135,118799997.0
2006-02-24 05:48:00,139.145,139.145,139.14,139.14,32800000.0
2006-02-24 05:49:00,139.143,139.143,139.123,139.133,144699999.0
2006-02-24 05:50:00,139.14,139.163,139.136,139.163,101599999.0
2006-02-24 05:51:00,139.151,139.151,139.145,139.145,55400000.0
2006-02-24 05:52:00,139.131,139.142,139.13,139.137,148399999.0
2006-02-24 05:53:00,139.141,139.157,139.134,139.157,110400001.0
2006-02-24 05:54:00,139.162,139.162,139.145,139.149,98700000.0
2006-02-24 05:55:00,139.151,139.152,139.143,139.143,73400000.0
2006-02-24 05:56:00,139.145,139.145,139.132,139.141,62399999.0
2006-02-24 05:57:00,139.153,139.153,139.144,139.148,75100001.0
2006-02-24 05:58:00,139.141,139.143,139.124,139.124,50700000.0
2006-02-24 05:59:00,139.12,139.134,139.12,139.132,102999999.0
2006-02-24 06:00:00,139.128,139.144,139.124,139.133,112100001.0
2006-02-24 06:01:00,139.131,139.136,139.125,139.125,88400001.0
2006-02-24 06:02:00,139.123,139.127,139.113,139.12,101499999.0
2006-02-24 06:03:00,139.115,139.126,139.115,139.115,75099999.0
2006-02-24 06:04:00,139.119,139.133,139.119,139.123,119700001.0
2006-02-24 06:05:00,139.127,139.138,139.122,139.138,27200000.0
2006-02-24 06:06:00,139.132,139.136,139.12,139.13,84799999.0
2006-02-24 06:07:00,139.127,139.137,139.118,139.118,220200005.0
2006-02-24 06:08:00,139.13,139.13,139.119,139.13,55899999.0
2006-02-24 06:09:00,139.127,139.135,139.125,139.13,68699999.0
2006-02-24 06:10:00,139.132,139.135,139.127,139.127,95799999.0
2006-02-24 06:11:00,139.128,139.137,139.126,139.137,73600000.0
2006-02-24 06:12:00,139.14,139.146,139.128,139.128,81899999.0
2006-02-24 06:13:00,139.13,139.138,139.124,139.13,83100000.0
2006-02-24 06:14:00,139.147,139.15,139.138,139.138,60800000.0
2006-02-24 06:15:00,139.152,139.157,139.149,139.149,92299999.0
2006-02-24 06:16:00,139.152,139.161,139.148,139.151,58400000.0
2006-02-24 06:17:00,139.152,139.163,139.148,139.163,80699999.0
2006-02-24 06:18:00,139.157,139.164,139.149,139.152,21300000.0
2006-02-24 06:19:00,139.155,139.155,139.142,139.147,122999998.0
2006-02-24 06:20:00,139.15,139.157,139.15,139.157,42899999.0
2006-02-24 06:21:00,139.156,139.159,139.156,139.159,8500000.0
2006-02-24 06:22:00,139.157,139.169,139.154,139.165,103500000.0
2006-02-24 06:23:00,139.172,139.174,139.159,139.17,136899998.0
2006-02-24 06:24:00,139.166,139.166,139.153,139.159,104700001.0
2006-02-24 06:25:00,139.168,139.174,139.161,139.166,57600000.0
2006-02-24 06:26:00,139.166,139.173,139.166,139.173,40400000.0
2006-02-24 06:27:00,139.181,139.183,139.178,139.18,52700001.0
2006-02-24 06:28:00,139.177,139.178,139.165,139.166,92200001.0
2006-02-24 06:29:00,139.177,139.177,139.168,139.17,39200000.0
2006-02-24 06:30:00,139.172,139.172,139.159,139.169,73599999.0
2006-02-24 06:31:00,139.169,139.17,139.166,139.17,53200000.0
2006-02-24 06:32:00,139.17,139.173,139.161,139.166,75500000.0
2006-02-24 06:33:00,139.167,139.167,139.161,139.161,107499999.0
2006-02-24 06:34:00,139.15,139.169,139.15,139.153,144000000.0
2006-02-24 06:35:00,139.163,139.169,139.154,139.161,165100004.0
2006-02-24 06:36:00,139.162,139.167,139.153,139.153,68800000.0
2006-02-24 06:37:00,139.153,139.153,139.14,139.14,25800000.0
2006-02-24 06:38:00,139.143,139.143,139.138,139.142,55099999.0
2006-02-24 06:39:00,139.153,139.153,139.147,139.147,19500000.0
2006-02-24 06:40:00,139.141,139.159,139.141,139.154,155399997.0
2006-02-24 06:41:00,139.153,139.156,139.14,139.143,37300000.0
2006-02-24 06:42:00,139.158,139.158,139.141,139.141,106000000.0
2006-02-24 06:43:00,139.138,139.146,139.13,139.137,99099997.0
2006-02-24 06:44:00,139.14,139.157,139.14,139.144,164099997.0
2006-02-24 06:45:00,139.144,139.148,139.14,139.148,70099999.0
2006-02-24 06:46:00,139.154,139.159,139.145,139.149,92100000.0
2006-02-24 06:47:00,139.152,139.166,139.15,139.157,64700000.0
2006-02-24 06:48:00,139.159,139.168,139.159,139.168,140600001.0
2006-02-24 06:49:00,139.168,139.187,139.167,139.181,97499998.0
2006-02-24 06:50:00,139.182,139.185,139.158,139.167,131300002.0
2006-02-24 06:51:00,139.165,139.173,139.156,139.163,59200000.0
2006-02-24 06:52:00,139.155,139.159,139.145,139.145,108399999.0
2006-02-24 06:53:00,139.15,139.164,139.145,139.145,154800002.0
2006-02-24 06:54:00,139.139,139.151,139.139,139.143,48800000.0
2006-02-24 06:55:00,139.145,139.156,139.142,139.142,158100003.0
2006-02-24 06:56:00,139.147,139.15,139.138,139.142,109000001.0
2006-02-24 06:57:00,139.133,139.146,139.133,139.145,110800002.0
2006-02-24 06:58:00,139.147,139.155,139.145,139.155,99000001.0
2006-02-24 06:59:00,139.158,139.163,139.153,139.153,106499998.0
2006-02-24 07:00:00,139.155,139.155,139.145,139.15,88599999.0
2006-02-24 07:01:00,139.141,139.145,139.133,139.133,92499998.0
2006-02-24 07:02:00,139.127,139.135,139.085,139.085,51200001.0
2006-02-24 07:03:00,139.082,139.082,139.059,139.06,51300000.0
2006-02-24 07:04:00,139.06,139.086,139.06,139.085,163199998.0
2006-02-24 07:05:00,139.068,139.076,139.053,139.062,98799999.0
2006-02-24 07:06:00,139.069,139.087,139.069,139.07,93599998.0
2006-02-24 07:07:00,139.073,139.087,139.061,139.08,118300000.0
2006-02-24 07:08:00,139.079,139.084,139.063,139.07,105699999.0
2006-02-24 07:09:00,139.068,139.068,139.058,139.06,63400001.0
2006-02-24 07:10:00,139.069,139.076,139.068,139.076,7600000.0
2006-02-24 07:11:00,139.072,139.076,139.063,139.067,134100000.0
2006-02-24 07:12:00,139.064,139.064,139.06,139.06,113999999.0
2006-02-24 07:13:00,139.059,139.059,139.052,139.052,59900000.0
2006-02-24 07:14:00,139.045,139.055,139.045,139.05,116199998.0
2006-02-24 07:15:00,139.048,139.06,139.048,139.055,94299999.0
2006-02-24 07:16:00,139.051,139.056,139.044,139.055,37300000.0
2006-02-24 07:17:00,139.047,139.048,139.036,139.048,66599999.0
2006-02-24 07:18:00,139.04,139.045,139.037,139.045,136399999.0
2006-02-24 07:19:00,139.033,139.033,139.032,139.032,14200000.0
2006-02-24 07:20:00,139.027,139.04,139.019,139.04,93400001.0
2006-02-24 07:21:00,139.036,139.036,139.0,139.0,70300000.0
2006-02-24 07:22:00,139.006,139.011,139.003,139.008,85599998.0
2006-02-24 07:23:00,139.027,139.035,139.027,139.033,62500000.0
2006-02-24 07:24:00,139.031,139.033,139.022,139.033,100999999.0
2006-02-24 07:25:00,139.03,139.041,139.026,139.03,54800001.0
2006-02-24 07:26:00,139.042,139.054,139.034,139.035,45600000.0
2006-02-24 07:27:00,139.039,139.039,139.015,139.015,104299999.0
2006-02-24 07:28:00,139.023,139.025,139.018,139.02,75500000.0
2006-02-24 07:29:00,139.02,139.027,139.018,139.025,58700000.0
2006-02-24 07:30:00,139.024,139.029,139.021,139.023,90500000.0
2006-02-24 07:31:00,139.022,139.041,139.021,139.023,76800001.0
2006-02-24 07:32:00,139.02,139.02,139.02,139.02,4800000.0
2006-02-24 07:33:00,139.02,139.025,139.015,139.02,50400000.0
2006-02-24 07:34:00,139.023,139.023,139.005,139.021,125600005.0
2006-02-24 07:35:00,139.018,139.018,138.998,139.006,100099998.0
2006-02-24 07:36:00,139.012,139.015,139.012,139.013,70200002.0
2006-02-24 07:37:00,139.015,139.022,138.991,138.991,87500000.0
2006-02-24 07:38:00,138.992,138.999,138.98,138.995,136099999.0
2006-02-24 07:39:00,138.994,139.008,138.99,139.0,109600000.0
2006-02-24 07:40:00,139.0,139.005,138.996,139.002,92000000.0
2006-02-24 07:41:00,138.999,139.009,138.999,139.009,110000000.0
2006-02-24 07:42:00,139.006,139.043,139.006,139.04,51700000.0
2006-02-24 07:43:00,139.029,139.034,139.022,139.022,90900001.0
2006-02-24 07:44:00,139.018,139.04,139.017,139.04,37400000.0
2006-02-24 07:45:00,139.047,139.067,139.046,139.066,84000000.0
2006-02-24 07:46:00,139.074,139.09,139.055,139.059,130999998.0
2006-02-24 07:47:00,139.053,139.053,139.031,139.035,121700004.0
2006-02-24 07:48:00,139.036,139.039,139.032,139.032,60000000.0
2006-02-24 07:49:00,139.031,139.031,139.017,139.028,90200000.0
2006-02-24 07:50:00,139.037,139.043,139.03,139.043,48800000.0
2006-02-24 07:51:00,139.041,139.041,139.03,139.03,55099999.0
2006-02-24 07:52:00,139.023,139.042,139.023,139.042,112599998.0
2006-02-24 07:53:00,139.047,139.047,139.034,139.042,111000003.0
2006-02-24 07:54:00,139.041,139.049,139.032,139.049,134800002.0
2006-02-24 07:55:00,139.043,139.053,139.043,139.053,123500000.0
2006-02-24 07:56:00,139.05,139.053,139.037,139.037,57100000.0
2006-02-24 07:57:00,139.046,139.057,139.04,139.04,123799997.0
2006-02-24 07:58:00,139.054,139.06,139.052,139.052,102099999.0
2006-02-24 07:59:00,139.05,139.066,139.049,139.05,65199999.0
2006-02-24 08:00:00,139.04,139.052,139.033,139.052,114900001.0
2006-02-24 08:01:00,139.057,139.068,139.052,139.063,147600001.0
2006-02-24 08:02:00,139.065,139.106,139.065,139.1,112100002.0
2006-02-24 08:03:00,139.085,139.085,139.076,139.076,86799998.0
2006-02-24 08:04:00,139.08,139.08,139.064,139.076,110500002.0
2006-02-24 08:05:00,139.092,139.124,139.092,139.122,51100000.0
2006-02-24 08:06:00,139.132,139.142,139.109,139.123,71600000.0
2006-02-24 08:07:00,139.108,139.117,139.088,139.091,166800001.0
2006-02-24 08:08:00,139.086,139.086,139.072,139.076,78999999.0
2006-02-24 08:09:00,139.075,139.078,139.06,139.072,83100001.0
2006-02-24 08:10:00,139.086,139.096,139.086,139.09,53200002.0
2006-02-24 08:11:00,139.083,139.083,139.061,139.07,95900001.0
2006-02-24 08:12:00,139.07,139.087,139.061,139.086,91400001.0
2006-02-24 08:13:00,139.087,139.096,139.071,139.071,101499997.0
2006-02-24 08:14:00,139.065,139.071,139.059,139.062,64600000.0
2006-02-24 08:15:00,139.058,139.065,139.054,139.065,86800002.0
2006-02-24 08:16:00,139.067,139.069,139.055,139.067,54800000.0
2006-02-24 08:17:00,139.066,139.066,139.064,139.064,5700000.0
2006-02-24 08:18:00,139.054,139.064,139.054,139.058,60799999.0
2006-02-24 08:19:00,139.06,139.06,139.06,139.06,5000000.0
2006-02-24 08:20:00,139.054,139.071,139.053,139.053,89000000.0
2006-02-24 08:21:00,139.052,139.063,139.045,139.045,87200000.0
2006-02-24 08:22:00,139.044,139.044,139.039,139.039,49400000.0
2006-02-24 08:23:00,139.025,139.026,139.013,139.018,108999998.0
2006-02-24 08:24:00,139.011,139.027,139.009,139.02,37900000.0
2006-02-24 08:25:00,139.019,139.019,139.019,139.019,36000001.0
2006-02-24 08:26:00,139.031,139.04,139.028,139.04,29100000.0
2006-02-24 08:27:00,139.046,139.051,139.036,139.036,88799998.0
2006-02-24 08:28:00,139.047,139.059,139.04,139.04,86700000.0
2006-02-24 08:29:00,139.051,139.054,139.036,139.039,85400001.0
2006-02-24 08:30:00,139.045,139.054,139.039,139.047,140599999.0
2006-02-24 08:31:00,139.06,139.067,139.053,139.053,58200000.0
2006-02-24 08:32:00,139.054,139.056,139.054,139.056,20100000.0
2006-02-24 08:33:00,139.052,139.059,139.052,139.055,44800000.0
2006-02-24 08:34:00,139.048,139.066,139.048,139.058,142599999.0
2006-02-24 08:35:00,139.046,139.057,139.041,139.045,53700000.0
2006-02-24 08:36:00,139.052,139.063,139.052,139.053,92900001.0
2006-02-24 08:37:00,139.058,139.065,139.053,139.065,134099997.0
2006-02-24 08:38:00,139.071,139.083,139.071,139.08,144800002.0
2006-02-24 08:39:00,139.078,139.099,139.074,139.099,156099997.0
2006-02-24 08:40:00,139.091,139.102,139.08,139.102,120000000.0
2006-02-24 08:41:00,139.099,139.101,139.084,139.101,87800000.0
2006-02-24 08:42:00,139.097,139.097,139.08,139.086,65500000.0
2006-02-24 08:43:00,139.083,139.095,139.083,139.084,126800000.0
2006-02-24 08:44:00,139.082,139.085,139.062,139.064,85500002.0
2006-02-24 08:45:00,139.066,139.068,139.046,139.065,69900000.0
2006-02-24 08:46:00,139.066,139.082,139.066,139.069,81199999.0
2006-02-24 08:47:00,139.062,139.073,139.062,139.073,21600000.0
2006-02-24 08:48:00,139.079,139.082,139.067,139.082,118799998.0
2006-02-24 08:49:00,139.071,139.092,139.071,139.082,133000001.0
2006-02-24 08:50:00,139.085,139.085,139.071,139.072,47100000.0
2006-02-24 08:51:00,139.068,139.082,139.059,139.059,41100000.0
2006-02-24 08:52:00,139.055,139.076,139.054,139.072,182700002.0
2006-02-24 08:53:00,139.065,139.065,139.054,139.06,56700001.0
2006-02-24 08:54:00,139.061,139.066,139.055,139.055,73600001.0
2006-02-24 08:55:00,139.062,139.075,139.062,139.075,91400000.0
2006-02-24 08:56:00,139.071,139.071,139.055,139.064,99000001.0
2006-02-24 08:57:00,139.063,139.071,139.053,139.053,177899998.0
2006-02-24 08:58:00,139.057,139.064,139.054,139.054,41400000.0
2006-02-24 08:59:00,139.061,139.086,139.061,139.079,166700002.0
2006-02-24 09:00:00,139.065,139.066,139.057,139.06,72300000.0
2006-02-24 09:01:00,139.064,139.072,139.055,139.062,60000000.0
2006-02-24 09:02:00,139.057,139.057,139.036,139.044,46500000.0
2006-02-24 09:03:00,139.048,139.048,139.045,139.048,49800000.0
2006-02-24 09:04:00,139.05,139.066,139.048,139.062,124599998.0
2006-02-24 09:05:00,139.064,139.069,139.06,139.06,81900000.0
2006-02-24 09:06:00,139.059,139.079,139.059,139.077,103600001.0
2006-02-24 09:07:00,139.076,139.081,139.053,139.053,88999999.0
2006-02-24 09:08:00,139.058,139.061,139.045,139.046,126600003.0
2006-02-24 09:09:00,139.045,139.053,139.041,139.05,57599999.0
2006-02-24 09:10:00,139.034,139.043,139.031,139.041,75999998.0
2006-02-24 09:11:00,139.048,139.052,139.036,139.05,60900000.0
2006-02-24 09:12:00,139.047,139.047,139.04,139.045,112499999.0
2006-02-24 09:13:00,139.041,139.041,139.028,139.034,36300000.0
2006-02-24 09:14:00,139.034,139.043,139.03,139.037,183500001.0
2006-02-24 09:15:00,139.037,139.051,139.034,139.047,102400000.0
2006-02-24 09:16:00,139.033,139.039,139.023,139.039,154300003.0
2006-02-24 09:17:00,139.032,139.043,139.022,139.022,61600000.0
2006-02-24 09:18:00,139.017,139.019,139.007,139.016,144700001.0
2006-02-24 09:19:00,139.004,139.02,139.001,139.02,81100002.0
2006-02-24 09:20:00,139.026,139.036,139.019,139.025,158699999.0
2006-02-24 09:21:00,139.028,139.033,139.028,139.032,57400001.0
2006-02-24 09:22:00,139.037,139.037,139.024,139.033,136399998.0
2006-02-24 09:23:00,139.033,139.051,139.028,139.04,105100000.0
2006-02-24 09:24:00,139.037,139.046,139.021,139.022,54800000.0
2006-02-24 09:25:00,139.015,139.025,139.015,139.025,40800000.0
2006-02-24 09:26:00,139.025,139.025,139.015,139.019,178100001.0
2006-02-24 09:27:00,139.021,139.021,138.973,138.979,51999999.0
2006-02-24 09:28:00,138.976,138.987,138.97,138.987,72399999.0
2006-02-24 09:29:00,138.983,138.99,138.973,138.979,75200001.0
2006-02-24 09:30:00,138.966,138.972,138.961,138.961,57100000.0
2006-02-24 09:31:00,138.959,138.972,138.959,138.969,75400000.0
2006-02-24 09:32:00,138.966,138.972,138.955,138.96,69800001.0
2006-02-24 09:33:00,138.962,138.964,138.945,138.958,152500000.0
2006-02-24 09:34:00,138.956,138.956,138.93,138.93,93400001.0
2006-02-24 09:35:00,138.927,138.955,138.927,138.942,115000001.0
2006-02-24 09:36:00,138.949,138.949,138.938,138.945,98299998.0
2006-02-24 09:37:00,138.942,138.968,138.942,138.968,102100001.0
2006-02-24 09:38:00,138.957,138.957,138.933,138.939,66300000.0
2006-02-24 09:39:00,138.932,138.961,138.932,138.958,125699998.0
2006-02-24 09:40:00,138.955,138.955,138.924,138.924,88700000.0
2006-02-24 09:41:00,138.938,138.943,138.932,138.935,163099998.0
2006-02-24 09:42:00,138.934,138.949,138.928,138.948,97899998.0
2006-02-24 09:43:00,138.927,138.936,138.927,138.936,116899997.0
2006-02-24 09:44:00,138.928,138.949,138.922,138.933,99500002.0
2006-02-24 09:45:00,138.93,138.945,138.914,138.914,97499997.0
2006-02-24 09:46:00,138.909,138.911,138.877,138.879,135599998.0
2006-02-24 09:47:00,138.878,138.898,138.876,138.898,27500000.0
2006-02-24 09:48:00,138.905,138.935,138.905,138.926,83800000.0
2006-02-24 09:49:00,138.939,138.964,138.939,138.956,128400002.0
2006-02-24 09:50:00,138.966,138.999,138.966,138.978,94299998.0
2006-02-24 09:51:00,138.978,138.981,138.964,138.978,124700000.0
2006-02-24 09:52:00,138.971,138.989,138.967,138.982,44400001.0
2006-02-24 09:53:00,138.996,138.996,138.972,138.979,119799997.0
2006-02-24 09:54:00,138.975,138.983,138.973,138.981,81999999.0
2006-02-24 09:55:00,138.977,138.984,138.96,138.984,103400000.0
2006-02-24 09:56:00,138.977,138.981,138.975,138.978,136499999.0
2006-02-24 09:57:00,138.964,138.964,138.943,138.946,106899998.0
2006-02-24 09:58:00,138.963,138.987,138.963,138.965,105499999.0
2006-02-24 09:59:00,138.96,138.973,138.953,138.964,171999996.0
2006-02-24 10:00:00,138.961,138.997,138.954,138.965,144999997.0
2006-02-24 10:01:00,138.938,138.953,138.928,138.928,111899998.0
2006-02-24 10:02:00,138.927,138.929,138.907,138.913,112799998.0
2006-02-24 10:03:00,138.907,138.923,138.907,138.919,53500000.0
2006-02-24 10:04:00,138.924,138.943,138.916,138.943,69800000.0
2006-02-24 10:05:00,138.952,138.952,138.925,138.925,84100000.0
2006-02-24 10:06:00,138.917,138.961,138.917,138.936,57600000.0
2006-02-24 10:07:00,138.919,138.92,138.916,138.918,86299999.0
2006-02-24 10:08:00,138.916,138.921,138.904,138.921,52800001.0
2006-02-24 10:09:00,138.929,138.929,138.914,138.914,109299998.0
2006-02-24 10:10:00,138.922,138.931,138.91,138.91,117900000.0
2006-02-24 10:11:00,138.91,138.923,138.91,138.918,172499999.0
2006-02-24 10:12:00,138.922,138.931,138.916,138.931,130199997.0
2006-02-24 10:13:00,138.932,138.962,138.929,138.954,122099998.0
2006-02-24 10:14:00,138.971,139.018,138.971,139.014,55500001.0
2006-02-24 10:15:00,139.013,139.053,139.002,139.053,124700000.0
2006-02-24 10:16:00,139.069,139.108,139.069,139.09,82200000.0
2006-02-24 10:17:00,139.092,139.103,139.077,139.084,110500002.0
2006-02-24 10:18:00,139.06,139.108,139.06,139.096,133500002.0
2006-02-24 10:19:00,139.096,139.119,139.096,139.115,99999999.0
2006-02-24 10:20:00,139.11,139.127,139.102,139.127,209599998.0
2006-02-24 10:21:00,139.131,139.131,139.117,139.123,48599999.0
2006-02-24 10:22:00,139.122,139.126,139.105,139.126,252599994.0
2006-02-24 10:23:00,139.133,139.163,139.128,139.163,108300002.0
2006-02-24 10:24:00,139.167,139.241,139.165,139.241,67100002.0
2006-02-24 10:25:00,139.269,139.28,139.255,139.28,92600001.0
2006-02-24 10:26:00,139.274,139.276,139.237,139.237,186999998.0
2006-02-24 10:27:00,139.238,139.293,139.226,139.293,108800001.0
2006-02-24 10:28:00,139.277,139.291,139.235,139.235,133199998.0
2006-02-24 10:29:00,139.237,139.237,139.178,139.178,136100001.0
2006-02-24 10:30:00,139.163,139.186,139.153,139.174,82400000.0
2006-02-24 10:31:00,139.165,139.177,139.15,139.171,101400000.0
2006-02-24 10:32:00,139.167,139.167,139.151,139.167,47200000.0
2006-02-24 10:33:00,139.156,139.161,139.15,139.159,160099997.0
2006-02-24 10:34:00,139.149,139.158,139.141,139.158,56000000.0
2006-02-24 10:35:00,139.162,139.17,139.131,139.134,131500003.0
2006-02-24 10:36:00,139.135,139.173,139.126,139.173,64000000.0
2006-02-24 10:37:00,139.18,139.18,139.156,139.162,94800001.0
2006-02-24 10:38:00,139.173,139.185,139.163,139.178,125599999.0
2006-02-24 10:39:00,139.173,139.19,139.166,139.19,151500004.0
2006-02-24 10:40:00,139.188,139.191,139.165,139.19,34400000.0
2006-02-24 10:41:00,139.186,139.21,139.185,139.21,90900000.0
2006-02-24 10:42:00,139.21,139.215,139.187,139.187,85700000.0
2006-02-24 10:43:00,139.187,139.19,139.139,139.139,114500001.0
2006-02-24 10:44:00,139.139,139.15,139.134,139.144,98700000.0
2006-02-24 10:45:00,139.15,139.153,139.137,139.137,65500000.0
2006-02-24 10:46:00,139.14,139.14,139.118,139.132,78200001.0
2006-02-24 10:47:00,139.13,139.137,139.118,139.132,70100000.0
2006-02-24 10:48:00,139.14,139.145,139.112,139.117,93700001.0
2006-02-24 10:49:00,139.114,139.114,139.102,139.106,73200000.0
2006-02-24 10:50:00,139.096,139.124,139.096,139.118,86400001.0
2006-02-24 10:51:00,139.122,139.123,139.108,139.123,157200001.0
2006-02-24 10:52:00,139.115,139.139,139.115,139.125,126100000.0
2006-02-24 10:53:00,139.128,139.154,139.125,139.143,118600000.0
2006-02-24 10:54:00,139.162,139.171,139.151,139.171,88600002.0
2006-02-24 10:55:00,139.178,139.178,139.163,139.171,104199999.0
2006-02-24 10:56:00,139.157,139.166,139.147,139.148,117799998.0
2006-02-24 10:57:00,139.145,139.147,139.136,139.136,58600000.0
2006-02-24 10:58:00,139.13,139.138,139.124,139.138,118100000.0
2006-02-24 10:59:00,139.135,139.142,139.126,139.133,126200000.0
2006-02-24 11:00:00,139.14,139.14,139.119,139.122,135400001.0
2006-02-24 11:01:00,139.123,139.123,139.089,139.105,154300001.0
2006-02-24 11:02:00,139.098,139.111,139.088,139.11,106599999.0
2006-02-24 11:03:00,139.11,139.113,139.1,139.108,112999999.0
2006-02-24 11:04:00,139.106,139.106,139.085,139.086,88799999.0
2006-02-24 11:05:00,139.09,139.09,139.07,139.077,71500001.0
2006-02-24 11:06:00,139.075,139.08,139.063,139.08,64000001.0
2006-02-24 11:07:00,139.078,139.085,139.073,139.073,88700001.0
2006-02-24 11:08:00,139.087,139.095,139.059,139.059,135700000.0
2006-02-24 11:09:00,139.063,139.067,139.034,139.035,103599998.0
2006-02-24 11:10:00,139.027,139.03,139.022,139.03,91200001.0
2006-02-24 11:11:00,139.023,139.037,139.018,139.023,111800002.0
2006-02-24 11:12:00,139.023,139.029,139.013,139.021,123000000.0
2006-02-24 11:13:00,139.019,139.029,139.018,139.028,68400000.0
2006-02-24 11:14:00,139.023,139.03,139.013,139.02,186600000.0
2006-02-24 11:15:00,139.006,139.03,139.006,139.03,71099998.0
2006-02-24 11:16:00,139.032,139.039,139.022,139.022,95500000.0
2006-02-24 11:17:00,139.021,139.021,138.982,138.982,125499998.0
2006-02-24 11:18:00,138.989,138.999,138.977,138.999,115600000.0
2006-02-24 11:19:00,138.999,139.003,138.989,138.989,48500000.0
2006-02-24 11:20:00,138.977,138.977,138.955,138.955,102500001.0
2006-02-24 11:21:00,138.956,138.958,138.945,138.945,146699999.0
2006-02-24 11:22:00,138.943,138.944,138.904,138.904,32100000.0
2006-02-24 11:23:00,138.904,138.948,138.904,138.948,117900001.0
2006-02-24 11:24:00,138.962,138.974,138.953,138.955,73200000.0
2006-02-24 11:25:00,138.952,138.97,138.952,138.96,152299999.0
2006-02-24 11:26:00,138.949,138.954,138.946,138.954,106400001.0
2006-02-24 11:27:00,138.954,138.963,138.942,138.952,147900001.0
2006-02-24 11:28:00,138.958,138.961,138.946,138.952,90799998.0
2006-02-24 11:29:00,138.96,138.96,138.929,138.93,94800001.0
2006-02-24 11:30:00,138.938,138.953,138.938,138.942,78800000.0
2006-02-24 11:31:00,138.935,138.957,138.935,138.952,125399998.0
2006-02-24 11:32:00,138.953,138.955,138.95,138.955,68600000.0
2006-02-24 11:33:00,138.957,138.957,138.935,138.938,54800001.0
2006-02-24 11:34:00,138.94,138.94,138.913,138.918,74299998.0
2006-02-24 11:35:00,138.917,138.927,138.917,138.92,86600000.0
2006-02-24 11:36:00,138.939,138.947,138.924,138.929,149100003.0
2006-02-24 11:37:00,138.925,138.943,138.925,138.935,75499999.0
2006-02-24 11:38:00,138.944,138.947,138.905,138.905,88899999.0
2006-02-24 11:39:00,138.897,138.924,138.888,138.891,92899999.0
2006-02-24 11:40:00,138.871,138.871,138.859,138.87,92800000.0
2006-02-24 11:41:00,138.865,138.871,138.852,138.862,111100000.0
2006-02-24 11:42:00,138.853,138.853,138.841,138.847,40500000.0
2006-02-24 11:43:00,138.844,138.844,138.806,138.828,200700000.0
2006-02-24 11:44:00,138.84,138.847,138.82,138.82,103099998.0
2006-02-24 11:45:00,138.815,138.833,138.803,138.833,130500000.0
2006-02-24 11:46:00,138.833,138.843,138.833,138.834,144400000.0
2006-02-24 11:47:00,138.833,138.84,138.824,138.832,80600000.0
2006-02-24 11:48:00,138.827,138.833,138.824,138.829,100999998.0
2006-02-24 11:49:00,138.826,138.842,138.825,138.836,143000000.0
2006-02-24 11:50:00,138.821,138.83,138.82,138.824,115500001.0
2006-02-24 11:51:00,138.822,138.826,138.818,138.818,101500001.0
2006-02-24 11:52:00,138.805,138.825,138.805,138.824,121400001.0
2006-02-24 11:53:00,138.827,138.837,138.819,138.834,129899999.0
2006-02-24 11:54:00,138.835,138.849,138.828,138.849,70399999.0
2006-02-24 11:55:00,138.853,138.854,138.834,138.834,124300003.0
2006-02-24 11:56:00,138.84,138.846,138.832,138.832,90100002.0
2006-02-24 11:57:00,138.83,138.837,138.815,138.819,91900000.0
2006-02-24 11:58:00,138.8,138.8,138.763,138.763,112999999.0
2006-02-24 11:59:00,138.756,138.796,138.756,138.791,165699999.0
2006-02-24 12:00:00,138.789,138.822,138.789,138.815,89300000.0
2006-02-24 12:01:00,138.817,138.824,138.789,138.789,75800002.0
2006-02-24 12:02:00,138.772,138.772,138.74,138.75,71600000.0
2006-02-24 12:03:00,138.752,138.762,138.748,138.755,149199999.0
2006-02-24 12:04:00,138.767,138.771,138.751,138.767,139000004.0
2006-02-24 12:05:00,138.773,138.795,138.77,138.795,97599998.0
2006-02-24 12:06:00,138.795,138.795,138.781,138.788,46900000.0
2006-02-24 12:07:00,138.78,138.797,138.78,138.797,120400002.0
2006-02-24 12:08:00,138.809,138.809,138.795,138.795,128599999.0
2006-02-24 12:09:00,138.795,138.811,138.795,138.811,50100000.0
2006-02-24 12:10:00,138.832,138.832,138.78,138.78,79199999.0
2006-02-24 12:11:00,138.779,138.793,138.776,138.791,89499998.0
2006-02-24 12:12:00,138.785,138.794,138.781,138.794,93500001.0
2006-02-24 12:13:00,138.815,138.833,138.805,138.809,78700001.0
2006-02-24 12:14:00,138.815,138.836,138.813,138.822,152999999.0
2006-02-24 12:15:00,138.825,138.825,138.811,138.818,93700001.0
2006-02-24 12:16:00,138.813,138.813,138.803,138.809,44800000.0
2006-02-24 12:17:00,138.803,138.819,138.797,138.819,111700002.0
2006-02-24 12:18:00,138.823,138.825,138.817,138.819,176300000.0
2006-02-24 12:19:00,138.817,138.839,138.817,138.838,148899998.0
2006-02-24 12:20:00,138.823,138.826,138.817,138.826,48700000.0
2006-02-24 12:21:00,138.83,138.844,138.83,138.844,163499997.0
2006-02-24 12:22:00,138.835,138.835,138.823,138.823,29200000.0
2006-02-24 12:23:00,138.816,138.823,138.815,138.815,91999999.0
2006-02-24 12:24:00,138.827,138.84,138.818,138.839,112300000.0
2006-02-24 12:25:00,138.845,138.86,138.836,138.86,57899999.0
2006-02-24 12:26:00,138.886,138.897,138.873,138.89,130299999.0
2006-02-24 12:27:00,138.889,138.895,138.872,138.879,149700000.0
2006-02-24 12:28:00,138.89,138.916,138.89,138.916,89600000.0
2006-02-24 12:29:00,138.922,138.928,138.897,138.897,127599998.0
2006-02-24 12:30:00,138.899,138.919,138.899,138.903,150199999.0
2006-02-24 12:31:00,138.901,138.901,138.893,138.9,70000000.0
2006-02-24 12:32:00,138.907,138.907,138.885,138.885,140500002.0
2006-02-24 12:33:00,138.905,138.928,138.898,138.928,152200001.0
2006-02-24 12:34:00,138.936,138.953,138.936,138.953,133399998.0
2006-02-24 12:35:00,138.949,138.949,138.93,138.93,161900001.0
2006-02-24 12:36:00,138.934,138.944,138.929,138.942,36700000.0
2006-02-24 12:37:00,138.952,138.961,138.949,138.949,40000000.0
2006-02-24 12:38:00,138.941,138.956,138.941,138.941,29200000.0
2006-02-24 12:39:00,138.94,138.94,138.911,138.911,12800000.0
2006-02-24 12:40:00,138.912,138.928,138.912,138.928,21100000.0
2006-02-24 12:41:00,138.921,138.927,138.905,138.905,130599999.0
2006-02-24 12:42:00,138.902,138.913,138.897,138.903,26400000.0
2006-02-24 12:43:00,138.913,138.914,138.9,138.901,104899997.0
2006-02-24 12:44:00,138.897,138.912,138.897,138.902,71500000.0
2006-02-24 12:45:00,138.91,138.91,138.895,138.895,152000002.0
2006-02-24 12:46:00,138.897,138.903,138.892,138.897,100099999.0
2006-02-24 12:47:00,138.893,138.905,138.893,138.899,104800001.0
2006-02-24 12:48:00,138.91,138.912,138.895,138.912,151599999.0
2006-02-24 12:49:00,138.91,138.912,138.898,138.902,109000002.0
2006-02-24 12:50:00,138.904,138.904,138.892,138.897,64800002.0
2006-02-24 12:51:00,138.904,138.911,138.903,138.905,48000000.0
2006-02-24 12:52:00,138.902,138.902,138.887,138.887,38000000.0
2006-02-24 12:53:00,138.889,138.889,138.858,138.865,114500001.0
2006-02-24 12:54:00,138.871,138.903,138.87,138.87,123900003.0
2006-02-24 12:55:00,138.886,138.886,138.858,138.865,104599998.0
2006-02-24 12:56:00,138.877,138.89,138.856,138.857,86100000.0
2006-02-24 12:57:00,138.864,138.877,138.863,138.863,72400001.0
2006-02-24 12:58:00,138.86,138.862,138.852,138.858,124100001.0
2006-02-24 12:59:00,138.855,138.872,138.852,138.872,31999999.0
2006-02-24 13:00:00,138.885,138.886,138.872,138.877,132299999.0
2006-02-24 13:01:00,138.868,138.907,138.864,138.907,86899999.0
2006-02-24 13:02:00,138.904,138.918,138.904,138.918,109399997.0
2006-02-24 13:03:00,138.912,138.912,138.88,138.88,94599999.0
2006-02-24 13:04:00,138.875,138.875,138.855,138.86,93199998.0
2006-02-24 13:05:00,138.848,138.869,138.848,138.86,89800000.0
2006-02-24 13:06:00,138.866,138.87,138.849,138.856,107099999.0
2006-02-24 13:07:00,138.847,138.847,138.825,138.825,106999998.0
2006-02-24 13:08:00,138.823,138.827,138.818,138.822,167600000.0
2006-02-24 13:09:00,138.818,138.821,138.796,138.8,124400000.0
2006-02-24 13:10:00,138.792,138.807,138.792,138.805,68800000.0
2006-02-24 13:11:00,138.803,138.812,138.793,138.812,35200000.0
2006-02-24 13:12:00,138.82,138.833,138.809,138.833,106200000.0
2006-02-24 13:13:00,138.827,138.827,138.81,138.816,94299998.0
2006-02-24 13:14:00,138.809,138.822,138.809,138.822,105100000.0
2006-02-24 13:15:00,138.821,138.837,138.817,138.837,129099998.0
2006-02-24 13:16:00,138.837,138.841,138.83,138.83,72599999.0
2006-02-24 13:17:00,138.819,138.834,138.819,138.833,66099999.0
2006-02-24 13:18:00,138.838,138.851,138.829,138.851,59200000.0
2006-02-24 13:19:00,138.851,138.851,138.786,138.786,113500002.0
2006-02-24 13:20:00,138.78,138.82,138.78,138.812,160599998.0
2006-02-24 13:21:00,138.817,138.818,138.803,138.808,87999999.0
2006-02-24 13:22:00,138.808,138.811,138.797,138.802,142700000.0
2006-02-24 13:23:00,138.81,138.817,138.802,138.812,179399998.0
2006-02-24 13:24:00,138.815,138.833,138.815,138.82,92300000.0
2006-02-24 13:25:00,138.809,138.822,138.805,138.822,45100001.0
2006-02-24 13:26:00,138.825,138.881,138.825,138.881,131100001.0
2006-02-24 13:27:00,138.884,138.891,138.88,138.891,106700001.0
2006-02-24 13:28:00,138.88,138.895,138.877,138.895,96500000.0
2006-02-24 13:29:00,138.892,138.896,138.888,138.888,94199999.0
2006-02-24 13:30:00,138.888,138.93,138.887,138.93,63300000.0
2006-02-24 13:31:00,138.918,138.938,138.904,138.93,110300000.0
2006-02-24 13:32:00,138.909,138.936,138.909,138.93,50700000.0
2006-02-24 13:33:00,138.947,138.947,138.925,138.925,100200002.0
2006-02-24 13:34:00,138.922,138.944,138.922,138.944,110799999.0
2006-02-24 13:35:00,138.935,138.942,138.915,138.919,121700001.0
2006-02-24 13:36:00,138.915,138.945,138.915,138.942,84000001.0
2006-02-24 13:37:00,138.945,138.953,138.942,138.942,86300001.0
2006-02-24 13:38:00,138.936,138.941,138.913,138.913,98599999.0
2006-02-24 13:39:00,138.917,138.919,138.908,138.912,120600003.0
2006-02-24 13:40:00,138.908,138.913,138.904,138.904,67200001.0
2006-02-24 13:41:00,138.903,138.903,138.889,138.901,73400001.0
2006-02-24 13:42:00,138.898,138.898,138.888,138.892,124600000.0
2006-02-24 13:43:00,138.899,138.919,138.89,138.916,94999999.0
2006-02-24 13:44:00,138.918,138.934,138.918,138.93,149300004.0
2006-02-24 13:45:00,138.949,138.968,138.935,138.935,51400000.0
2006-02-24 13:46:00,138.939,138.943,138.916,138.921,163399997.0
2006-02-24 13:47:00,138.922,138.951,138.922,138.951,78799999.0
2006-02-24 13:48:00,138.957,138.972,138.938,138.972,84800000.0
2006-02-24 13:49:00,138.973,138.976,138.973,138.975,14900000.0
2006-02-24 13:50:00,138.966,138.971,138.966,138.968,51200000.0
2006-02-24 13:51:00,138.969,138.969,138.95,138.96,59099999.0
2006-02-24 13:52:00,138.955,138.956,138.951,138.956,116400004.0
2006-02-24 13:53:00,138.957,138.961,138.947,138.947,58400000.0
2006-02-24 13:54:00,138.946,138.955,138.946,138.955,36500000.0
2006-02-24 13:55:00,138.949,138.949,138.936,138.937,36100000.0
2006-02-24 13:56:00,138.939,138.955,138.939,138.95,48400001.0
2006-02-24 13:57:00,138.944,138.949,138.94,138.949,56300000.0
2006-02-24 13:58:00,138.947,138.947,138.914,138.914,32000000.0
2006-02-24 13:59:00,138.913,138.913,138.904,138.907,104799998.0
2006-02-24 14:00:00,138.916,138.923,138.915,138.915,164699998.0
2006-02-24 14:01:00,138.923,138.929,138.917,138.925,88899999.0
2006-02-24 14:02:00,138.919,138.927,138.915,138.927,75200000.0
2006-02-24 14:03:00,138.929,138.929,138.906,138.91,111099999.0
2006-02-24 14:04:00,138.914,138.947,138.913,138.945,98299999.0
2006-02-24 14:05:00,138.945,138.951,138.938,138.951,69300000.0
2006-02-24 14:06:00,138.95,138.95,138.934,138.937,48100000.0
2006-02-24 14:07:00,138.936,138.952,138.936,138.952,118000000.0
2006-02-24 14:08:00,138.95,138.957,138.935,138.94,144000000.0
2006-02-24 14:09:00,138.939,138.958,138.939,138.946,75199999.0
2006-02-24 14:10:00,138.955,138.965,138.948,138.948,69000001.0
2006-02-24 14:11:00,138.957,138.957,138.941,138.941,100000000.0
2006-02-24 14:12:00,138.946,138.946,138.925,138.938,123900001.0
2006-02-24 14:13:00,138.942,138.949,138.925,138.934,275500000.0
2006-02-24 14:14:00,138.931,138.939,138.931,138.939,13900000.0
2006-02-24 14:15:00,138.956,138.984,138.94,138.984,99100001.0
2006-02-24 14:16:00,139.022,139.105,139.022,139.105,94399999.0
2006-02-24 14:17:00,139.109,139.129,139.104,139.115,99899999.0
2006-02-24 14:18:00,139.11,139.131,139.11,139.114,128200001.0
2006-02-24 14:19:00,139.105,139.105,139.096,139.096,24800000.0
2006-02-24 14:20:00,139.093,139.134,139.087,139.134,101999999.0
2006-02-24 14:21:00,139.118,139.134,139.095,139.095,48200000.0
2006-02-24 14:22:00,139.096,139.096,139.063,139.063,126200002.0
2006-02-24 14:23:00,139.059,139.083,139.059,139.076,37600000.0
2006-02-24 14:24:00,139.078,139.082,139.06,139.066,82700000.0
2006-02-24 14:25:00,139.059,139.059,139.038,139.038,127599997.0
2006-02-24 14:26:00,139.038,139.038,139.037,139.037,18700000.0
2006-02-24 14:27:00,139.035,139.035,138.995,138.995,119399998.0
2006-02-24 14:28:00,138.99,139.025,138.99,139.025,147700002.0
2006-02-24 14:29:00,139.032,139.041,139.028,139.028,69600000.0
2006-02-24 14:30:00,139.031,139.031,139.008,139.01,141400000.0
2006-02-24 14:31:00,139.012,139.016,139.005,139.01,113699998.0
2006-02-24 14:32:00,139.007,139.02,139.004,139.004,98199999.0
2006-02-24 14:33:00,138.998,138.998,138.991,138.991,30900000.0
2006-02-24 14:34:00,138.99,139.0,138.989,138.992,124799999.0
2006-02-24 14:35:00,138.988,138.993,138.983,138.985,128500000.0
2006-02-24 14:36:00,138.986,138.994,138.983,138.99,190900001.0
2006-02-24 14:37:00,139.005,139.019,139.005,139.019,44199999.0
2006-02-24 14:38:00,139.012,139.03,139.012,139.025,103200000.0
2006-02-24 14:39:00,139.03,139.034,139.013,139.025,137800000.0
2006-02-24 14:40:00,139.027,139.027,139.01,139.01,79800000.0
2006-02-24 14:41:00,139.005,139.005,138.995,138.997,125800000.0
2006-02-24 14:42:00,138.996,139.022,138.996,139.011,114900001.0
2006-02-24 14:43:00,139.013,139.024,139.0,139.0,96700001.0
2006-02-24 14:44:00,139.018,139.021,139.01,139.01,79899999.0
2006-02-24 14:45:00,139.012,139.023,139.011,139.023,76600002.0
2006-02-24 14:46:00,139.026,139.026,139.014,139.017,135200002.0
2006-02-24 14:47:00,139.022,139.027,139.008,139.013,111300001.0
2006-02-24 14:48:00,139.02,139.039,139.013,139.03,79100000.0
2006-02-24 14:49:00,139.023,139.023,139.011,139.011,25000000.0
2006-02-24 14:50:00,139.017,139.028,139.007,139.028,76100000.0
2006-02-24 14:51:00,139.025,139.025,139.002,139.005,57300000.0
2006-02-24 14:52:00,138.986,138.994,138.981,138.984,78700001.0
2006-02-24 14:53:00,138.984,139.008,138.984,139.0,121700000.0
2006-02-24 14:54:00,139.008,139.012,138.997,139.001,160500002.0
2006-02-24 14:55:00,138.997,139.004,138.995,138.999,81099999.0
2006-02-24 14:56:00,139.001,139.001,138.981,138.989,143000002.0
2006-02-24 14:57:00,138.995,138.995,138.988,138.99,91399998.0
2006-02-24 14:58:00,138.99,138.994,138.983,138.985,57200000.0
2006-02-24 14:59:00,138.998,139.006,138.986,138.986,38300000.0
2006-02-24 15:00:00,138.999,139.012,138.985,139.011,75100000.0
2006-02-24 15:01:00,139.015,139.015,138.999,139.005,125700001.0
2006-02-24 15:02:00,138.998,139.006,138.998,139.002,74100000.0
2006-02-24 15:03:00,139.007,139.021,138.997,139.004,201199995.0
2006-02-24 15:04:00,139.001,139.01,138.993,139.009,42300000.0
2006-02-24 15:05:00,139.01,139.024,139.01,139.015,125499999.0
2006-02-24 15:06:00,139.024,139.037,139.024,139.035,80500000.0
2006-02-24 15:07:00,139.038,139.058,139.031,139.05,67799999.0
2006-02-24 15:08:00,139.056,139.057,139.023,139.023,90499999.0
2006-02-24 15:09:00,139.003,139.011,139.001,139.005,108399998.0
2006-02-24 15:10:00,139.015,139.021,139.01,139.02,94399998.0
2006-02-24 15:11:00,139.018,139.032,139.002,139.002,81500000.0
2006-02-24 15:12:00,138.996,139.007,138.994,139.007,124399999.0
2006-02-24 15:13:00,139.022,139.059,139.022,139.045,81000001.0
2006-02-24 15:14:00,139.059,139.075,139.041,139.074,134200002.0
2006-02-24 15:15:00,139.062,139.08,139.062,139.072,126999999.0
2006-02-24 15:16:00,139.073,139.084,139.073,139.077,148599999.0
2006-02-24 15:17:00,139.071,139.075,139.051,139.075,47800000.0
2006-02-24 15:18:00,139.084,139.096,139.08,139.091,164000002.0
2006-02-24 15:19:00,139.099,139.1,139.087,139.095,137300001.0
2006-02-24 15:20:00,139.089,139.091,139.078,139.08,74599999.0
2006-02-24 15:21:00,139.065,139.065,139.049,139.055,52699999.0
2006-02-24 15:22:00,139.043,139.044,139.043,139.044,36000000.0
2006-02-24 15:23:00,139.029,139.04,139.029,139.032,99600000.0
2006-02-24 15:24:00,139.039,139.039,139.034,139.038,61499998.0
2006-02-24 15:25:00,139.039,139.043,139.016,139.017,105999997.0
2006-02-24 15:26:00,139.009,139.022,139.009,139.01,141300002.0
2006-02-24 15:27:00,139.017,139.028,139.009,139.009,88399999.0
2006-02-24 15:28:00,139.019,139.033,139.016,139.031,65700000.0
2006-02-24 15:29:00,139.037,139.041,139.018,139.025,102800000.0
2006-02-24 15:30:00,139.008,139.064,138.991,139.064,107099999.0
2006-02-24 15:31:00,139.068,139.068,139.043,139.055,129500001.0
2006-02-24 15:32:00,139.057,139.063,139.045,139.058,189999998.0
2006-02-24 15:33:00,139.076,139.088,139.056,139.066,95199999.0
2006-02-24 15:34:00,139.069,139.094,139.069,139.084,144199997.0
2006-02-24 15:35:00,139.078,139.078,139.03,139.03,54100000.0
2006-02-24 15:36:00,139.038,139.042,139.019,139.028,117099998.0
2006-02-24 15:37:00,139.043,139.05,139.024,139.029,101000001.0
2006-02-24 15:38:00,139.027,139.034,139.008,139.008,48999999.0
2006-02-24 15:39:00,139.003,139.024,139.003,139.008,124800002.0
2006-02-24 15:40:00,138.994,138.996,138.977,138.98,49600000.0
2006-02-24 15:41:00,138.971,138.991,138.964,138.985,110800000.0
2006-02-24 15:42:00,138.978,138.978,138.974,138.975,41100000.0
2006-02-24 15:43:00,138.963,138.963,138.946,138.956,90300001.0
2006-02-24 15:44:00,138.952,138.954,138.931,138.935,126699997.0
2006-02-24 15:45:00,138.949,138.949,138.928,138.933,150000001.0
2006-02-24 15:46:00,138.929,138.939,138.896,138.896,163900003.0
2006-02-24 15:47:00,138.899,138.899,138.878,138.88,51700000.0
2006-02-24 15:48:00,138.881,138.883,138.875,138.88,116400001.0
2006-02-24 15:49:00,138.889,138.889,138.876,138.876,20500001.0
2006-02-24 15:50:00,138.889,138.908,138.889,138.903,106099999.0
2006-02-24 15:51:00,138.898,138.928,138.891,138.928,114100004.0
2006-02-24 15:52:00,138.942,138.943,138.93,138.933,101100002.0
2006-02-24 15:53:00,138.943,138.948,138.93,138.943,60700002.0
2006-02-24 15:54:00,138.945,138.945,138.933,138.942,101500001.0
2006-02-24 15:55:00,138.938,138.95,138.938,138.94,53600000.0
2006-02-24 15:56:00,138.951,138.968,138.951,138.96,71499999.0
2006-02-24 15:57:00,138.968,138.968,138.954,138.955,137300000.0
2006-02-24 15:58:00,138.954,138.966,138.944,138.955,91999999.0
2006-02-24 15:59:00,138.946,138.952,138.942,138.952,83700000.0
2006-02-24 16:00:00,138.958,138.958,138.921,138.921,135100000.0
2006-02-24 16:01:00,138.936,138.954,138.936,138.954,50800002.0
2006-02-24 16:02:00,138.96,138.96,138.922,138.922,106299999.0
2006-02-24 16:03:00,138.937,138.937,138.925,138.935,42500000.0
2006-02-24 16:04:00,138.943,138.95,138.928,138.938,69299999.0
2006-02-24 16:05:00,138.938,138.94,138.928,138.94,81199999.0
2006-02-24 16:06:00,138.937,138.937,138.93,138.93,80600000.0
2006-02-24 16:07:00,138.941,138.941,138.915,138.915,82100000.0
2006-02-24 16:08:00,138.911,138.915,138.905,138.915,170299998.0
2006-02-24 16:09:00,138.905,138.917,138.897,138.917,49999999.0
2006-02-24 16:10:00,138.925,138.925,138.906,138.923,94100000.0
2006-02-24 16:11:00,138.929,138.947,138.929,138.942,52000000.0
2006-02-24 16:12:00,138.931,138.944,138.921,138.938,137000000.0
2006-02-24 16:13:00,138.938,138.942,138.928,138.94,96700000.0
2006-02-24 16:14:00,138.939,138.941,138.923,138.938,50700001.0
2006-02-24 16:15:00,138.942,138.954,138.938,138.953,124299998.0
2006-02-24 16:16:00,138.951,138.956,138.947,138.95,94700000.0
2006-02-24 16:17:00,138.962,138.962,138.945,138.955,123100001.0
2006-02-24 16:18:00,138.96,138.96,138.945,138.958,88900000.0
2006-02-24 16:19:00,138.953,138.954,138.946,138.954,33900000.0
2006-02-24 16:20:00,138.957,138.963,138.947,138.947,112400000.0
2006-02-24 16:21:00,138.951,138.966,138.951,138.959,103300002.0
2006-02-24 16:22:00,138.944,138.954,138.944,138.946,93200000.0
2006-02-24 16:23:00,138.952,138.952,138.939,138.945,37300000.0
2006-02-24 16:24:00,138.947,138.955,138.937,138.943,200900005.0
2006-02-24 16:25:00,138.952,138.953,138.942,138.948,115600000.0
2006-02-24 16:26:00,138.945,138.952,138.938,138.938,46900000.0
2006-02-24 16:27:00,138.934,138.935,138.931,138.931,88699999.0
2006-02-24 16:28:00,138.94,138.946,138.929,138.94,111400001.0
2006-02-24 16:29:00,138.937,138.951,138.936,138.936,71100000.0
2006-02-24 16:30:00,138.935,138.943,138.922,138.932,103600000.0
2006-02-24 16:31:00,138.913,138.926,138.905,138.905,112000000.0
2006-02-24 16:32:00,138.903,138.916,138.895,138.895,58800000.0
2006-02-24 16:33:00,138.884,138.884,138.857,138.862,49900000.0
2006-02-24 16:34:00,138.86,138.863,138.773,138.773,160200000.0
2006-02-24 16:35:00,138.756,138.756,138.743,138.746,94799999.0
2006-02-24 16:36:00,138.747,138.8,138.747,138.8,144900003.0
2006-02-24 16:37:00,138.821,138.852,138.821,138.852,78199999.0
2006-02-24 16:38:00,138.858,138.865,138.846,138.846,71200000.0
2006-02-24 16:39:00,138.832,138.832,138.819,138.82,105599998.0
2006-02-24 16:40:00,138.813,138.826,138.813,138.826,54700002.0
2006-02-24 16:41:00,138.83,138.832,138.815,138.815,127100000.0
2006-02-24 16:42:00,138.826,138.827,138.812,138.82,103099999.0
2006-02-24 16:43:00,138.84,138.845,138.829,138.831,99199999.0
2006-02-24 16:44:00,138.833,138.838,138.822,138.838,77700000.0
2006-02-24 16:45:00,138.84,138.843,138.828,138.829,78400002.0
2006-02-24 16:46:00,138.834,138.848,138.834,138.834,80000000.0
2006-02-24 16:47:00,138.835,138.836,138.824,138.825,60000000.0
2006-02-24 16:48:00,138.823,138.835,138.814,138.835,139800002.0
2006-02-24 16:49:00,138.838,138.848,138.833,138.84,81999999.0
2006-02-24 16:50:00,138.847,138.847,138.84,138.842,107999999.0
2006-02-24 16:51:00,138.84,138.849,138.836,138.845,120199999.0
2006-02-24 16:52:00,138.842,138.842,138.826,138.829,108300000.0
2006-02-24 16:53:00,138.833,138.833,138.816,138.816,79700000.0
2006-02-24 16:54:00,138.816,138.823,138.809,138.815,112699999.0
2006-02-24 16:55:00,138.819,138.827,138.819,138.819,81000000.0
2006-02-24 16:56:00,138.81,138.832,138.806,138.818,95000001.0
2006-02-24 16:57:00,138.813,138.82,138.808,138.819,122900001.0
2006-02-24 16:58:00,138.826,138.826,138.81,138.818,141500000.0
2006-02-24 16:59:00,138.816,138.816,138.799,138.806,35500000.0
2006-02-24 17:00:00,138.825,138.834,138.816,138.823,125100001.0
2006-02-24 17:01:00,138.823,138.837,138.823,138.836,29600000.0
2006-02-24 17:02:00,138.836,138.88,138.836,138.88,61600001.0
2006-02-24 17:03:00,138.896,138.948,138.896,138.941,74200000.0
2006-02-24 17:04:00,138.94,138.948,138.933,138.948,146000001.0
2006-02-24 17:05:00,138.944,139.004,138.943,139.004,130500001.0
2006-02-24 17:06:00,139.01,139.01,138.992,138.992,11200000.0
2006-02-24 17:07:00,138.98,138.985,138.962,138.985,93099999.0
2006-02-24 17:08:00,138.992,138.995,138.985,138.985,79800000.0
2006-02-24 17:09:00,138.979,139.006,138.978,139.0,105499999.0
2006-02-24 17:10:00,138.997,139.006,138.995,138.996,107700000.0
2006-02-24 17:11:00,138.997,138.997,138.987,138.988,50700000.0
2006-02-24 17:12:00,138.986,138.986,138.97,138.97,31600000.0
2006-02-24 17:13:00,138.961,138.963,138.933,138.933,93000002.0
2006-02-24 17:14:00,138.936,138.938,138.929,138.938,147900003.0
2006-02-24 17:15:00,138.932,138.943,138.93,138.943,62600002.0
2006-02-24 17:16:00,138.946,138.946,138.923,138.931,116200002.0
2006-02-24 17:17:00,138.933,138.937,138.921,138.93,54300000.0
2006-02-24 17:18:00,138.926,138.926,138.905,138.905,89600000.0
2006-02-24 17:19:00,138.905,138.916,138.902,138.904,75899999.0
2006-02-24 17:20:00,138.893,138.893,138.873,138.873,86300001.0
2006-02-24 17:21:00,138.89,138.909,138.89,138.903,70500002.0
2006-02-24 17:22:00,138.902,138.913,138.902,138.908,58000000.0
2006-02-24 17:23:00,138.895,138.895,138.874,138.878,73300000.0
2006-02-24 17:24:00,138.889,138.895,138.878,138.878,102300002.0
2006-02-24 17:25:00,138.856,138.856,138.806,138.806,49200000.0
2006-02-24 17:26:00,138.795,138.803,138.779,138.803,84999999.0
2006-02-24 17:27:00,138.808,138.822,138.804,138.822,48100000.0
2006-02-24 17:28:00,138.815,138.821,138.81,138.819,32300000.0
2006-02-24 17:29:00,138.832,138.85,138.812,138.842,153699997.0
2006-02-24 17:30:00,138.876,138.899,138.876,138.893,40000000.0
2006-02-24 17:31:00,138.887,138.887,138.85,138.85,67500000.0
2006-02-24 17:32:00,138.839,138.839,138.804,138.804,98700000.0
2006-02-24 17:33:00,138.799,138.809,138.799,138.803,45300000.0
2006-02-24 17:34:00,138.806,138.806,138.787,138.794,108600002.0
2006-02-24 17:35:00,138.793,138.793,138.77,138.781,70000000.0
2006-02-24 17:36:00,138.783,138.805,138.78,138.793,141699998.0
2006-02-24 17:37:00,138.779,138.779,138.752,138.752,50999999.0
2006-02-24 17:38:00,138.77,138.796,138.77,138.79,146099996.0
2006-02-24 17:39:00,138.78,138.801,138.78,138.795,92599999.0
2006-02-24 17:40:00,138.79,138.808,138.79,138.808,50500000.0
2006-02-24 17:41:00,138.794,138.794,138.771,138.79,110799999.0
2006-02-24 17:42:00,138.801,138.801,138.784,138.798,73500000.0
2006-02-24 17:43:00,138.784,138.786,138.764,138.766,51300000.0
2006-02-24 17:44:00,138.759,138.769,138.743,138.769,87899999.0
2006-02-24 17:45:00,138.777,138.777,138.751,138.765,79700000.0
2006-02-24 17:46:00,138.765,138.774,138.757,138.76,78699999.0
2006-02-24 17:47:00,138.764,138.779,138.761,138.767,76099999.0
2006-02-24 17:48:00,138.756,138.76,138.737,138.737,126700001.0
2006-02-24 17:49:00,138.722,138.722,138.695,138.699,36100000.0
2006-02-24 17:50:00,138.7,138.732,138.7,138.703,122099999.0
2006-02-24 17:51:00,138.696,138.701,138.69,138.697,138699999.0
2006-02-24 17:52:00,138.692,138.7,138.684,138.7,157000001.0
2006-02-24 17:53:00,138.697,138.7,138.683,138.694,87200000.0
2006-02-24 17:54:00,138.697,138.705,138.689,138.698,148700004.0
2006-02-24 17:55:00,138.693,138.703,138.682,138.685,150200002.0
2006-02-24 17:56:00,138.677,138.692,138.676,138.688,117499998.0
2006-02-24 17:57:00,138.672,138.672,138.629,138.64,79400000.0
2006-02-24 17:58:00,138.641,138.655,138.641,138.655,98500000.0
2006-02-24 17:59:00,138.664,138.692,138.664,138.68,168200002.0
2006-02-24 18:00:00,138.687,138.701,138.678,138.689,84500000.0
2006-02-24 18:01:00,138.693,138.725,138.693,138.722,1256700003.0
2006-02-24 18:02:00,138.84,138.85,138.83,138.85,1576899999.0
2006-02-24 18:03:00,138.86,138.89,138.86,138.88,1576899999.0
2006-02-24 18:04:00,138.734,138.74,138.716,138.717,1576899999.0
2006-02-24 18:05:00,138.719,138.761,138.719,138.748,1703800000.0
2006-02-24 18:06:00,138.755,138.788,138.755,138.775,1190500001.0
2006-02-24 18:07:00,138.775,138.798,138.775,138.785,1867999992.0
2006-02-24 18:08:00,138.795,138.807,138.786,138.79,1744100001.0
2006-02-24 18:09:00,138.792,138.811,138.79,138.8,1339499996.0
2006-02-24 18:10:00,138.805,138.814,138.798,138.8,831300003.0
2006-02-24 18:11:00,138.8,138.8,138.775,138.778,783799995.0
2006-02-24 18:12:00,138.771,138.781,138.767,138.775,800100000.0
2006-02-24 18:13:00,138.777,138.777,138.758,138.77,1070299999.0
2006-02-24 18:14:00,138.766,138.769,138.729,138.729,1594399995.0
2006-02-24 18:15:00,138.73,138.76,138.724,138.745,1813300000.0
2006-02-24 18:16:00,138.742,138.745,138.729,138.729,1481300004.0
2006-02-24 18:17:00,138.73,138.748,138.727,138.743,760299997.0
2006-02-24 18:18:00,138.744,138.751,138.731,138.748,461400000.0
2006-02-24 18:19:00,138.755,138.768,138.743,138.754,707900002.0
2006-02-24 18:20:00,138.756,138.773,138.752,138.759,1723400006.0
2006-02-24 18:21:00,138.768,138.809,138.768,138.792,1176700007.0
2006-02-24 18:22:00,138.787,138.791,138.774,138.79,977800004.0
2006-02-24 18:23:00,138.78,138.788,138.756,138.77,1320400000.0
2006-02-24 18:24:00,138.761,138.769,138.745,138.764,938899997.0
2006-02-24 18:25:00,138.773,138.782,138.766,138.77,1283299998.0
2006-02-24 18:26:00,138.772,138.787,138.771,138.782,803000001.0
2006-02-24 18:27:00,138.781,138.784,138.767,138.773,647900002.0
2006-02-24 18:28:00,138.78,138.78,138.738,138.74,959700004.0
2006-02-24 18:29:00,138.738,138.749,138.728,138.749,836600004.0
2006-02-24 18:30:00,138.75,138.763,138.738,138.757,552999989.0
2006-02-24 18:31:00,138.756,138.758,138.741,138.744,875000002.0
2006-02-24 18:32:00,138.746,138.773,138.742,138.75,1432300000.0
2006-02-24 18:33:00,138.755,138.767,138.748,138.749,1733499996.0
2006-02-24 18:34:00,138.748,138.757,138.739,138.75,1373799991.0
2006-02-24 18:35:00,138.756,138.762,138.739,138.743,1132599994.0
2006-02-24 18:36:00,138.744,138.765,138.744,138.765,627899999.0
2006-02-24 18:37:00,138.767,138.771,138.753,138.761,740900000.0
2006-02-24 18:38:00,138.766,138.778,138.759,138.778,301199998.0
2006-02-24 18:39:00,138.784,138.835,138.776,138.835,401600009.0
2006-02-24 18:40:00,138.837,138.867,138.837,138.862,870999997.0
2006-02-24 18:41:00,138.872,138.879,138.86,138.873,478799999.0
2006-02-24 18:42:00,138.874,138.874,138.859,138.865,616099997.0
2006-02-24 18:43:00,138.863,138.87,138.859,138.865,333800000.0
2006-02-24 18:44:00,138.863,138.875,138.862,138.868,295000000.0
2006-02-24 18:45:00,138.855,138.855,138.829,138.84,186200000.0
2006-02-24 18:46:00,138.838,138.845,138.828,138.84,455999996.0
2006-02-24 18:47:00,138.833,138.838,138.809,138.811,93499999.0
2006-02-24 18:48:00,138.81,138.821,138.805,138.805,648000004.0
2006-02-24 18:49:00,138.805,138.822,138.805,138.811,630199994.0
2006-02-24 18:50:00,138.814,138.845,138.814,138.845,614800000.0
2006-02-24 18:51:00,138.851,138.859,138.847,138.85,575699997.0
2006-02-24 18:52:00,138.856,138.87,138.842,138.857,821700000.0
2006-02-24 18:53:00,138.845,138.855,138.834,138.848,984899999.0
2006-02-24 18:54:00,138.845,138.851,138.831,138.84,733299999.0
2006-02-24 18:55:00,138.839,138.85,138.813,138.813,799299999.0
2006-02-24 18:56:00,138.81,138.827,138.81,138.815,390599997.0
2006-02-24 18:57:00,138.821,138.829,138.813,138.815,508599997.0
2006-02-24 18:58:00,138.824,138.847,138.824,138.843,531500000.0
2006-02-24 18:59:00,138.854,138.859,138.841,138.85,747600000.0
2006-02-24 19:00:00,138.839,138.85,138.826,138.836,360000001.0
2006-02-24 19:01:00,138.838,138.849,138.838,138.848,224600000.0
2006-02-24 19:02:00,138.841,138.845,138.829,138.836,228799998.0
2006-02-24 19:03:00,138.837,138.884,138.837,138.884,693299997.0
2006-02-24 19:04:00,138.88,138.894,138.87,138.881,431199997.0
2006-02-24 19:05:00,138.885,138.885,138.87,138.87,780300001.0
2006-02-24 19:06:00,138.872,138.879,138.857,138.87,816199999.0
2006-02-24 19:07:00,138.872,138.909,138.87,138.909,1155900002.0
2006-02-24 19:08:00,138.92,138.94,138.9,138.932,945499997.0
2006-02-24 19:09:00,138.938,138.958,138.928,138.947,826000000.0
2006-02-24 19:10:00,138.957,138.962,138.939,138.945,265100000.0
2006-02-24 19:11:00,138.942,138.951,138.928,138.93,556199995.0
2006-02-24 19:12:00,138.935,138.939,138.921,138.939,438399995.0
2006-02-24 19:13:00,138.941,138.976,138.934,138.976,44899999.0
2006-02-24 19:14:00,138.98,138.987,138.963,138.978,248600000.0
2006-02-24 19:15:00,138.973,138.979,138.958,138.959,992000000.0
2006-02-24 19:16:00,138.956,138.968,138.948,138.953,370499997.0
2006-02-24 19:17:00,138.947,138.958,138.947,138.952,410499995.0
2006-02-24 19:18:00,138.956,138.964,138.953,138.955,364599995.0
2006-02-24 19:19:00,138.96,138.972,138.959,138.969,546500003.0
2006-02-24 19:20:00,138.974,138.977,138.957,138.958,291699999.0
2006-02-24 19:21:00,138.971,138.984,138.967,138.967,488900003.0
2006-02-24 19:22:00,138.965,138.971,138.95,138.95,79500000.0
2006-02-24 19:23:00,138.96,138.977,138.96,138.97,1298699999.0
2006-02-24 19:24:00,138.97,138.976,138.96,138.97,685699998.0
2006-02-24 19:25:00,138.969,138.982,138.961,138.977,588299997.0
2006-02-24 19:26:00,138.977,138.98,138.961,138.965,1037299996.0
2006-02-24 19:27:00,138.965,138.974,138.961,138.963,886800000.0
2006-02-24 19:28:00,138.958,138.97,138.949,138.957,601000002.0
2006-02-24 19:29:00,138.959,138.98,138.959,138.959,352400000.0
2006-02-24 19:30:00,138.96,138.97,138.953,138.953,762600002.0
2006-02-24 19:31:00,138.945,138.945,138.915,138.923,928199991.0
2006-02-24 19:32:00,138.914,138.942,138.914,138.936,784799990.0
2006-02-24 19:33:00,138.94,138.948,138.928,138.944,477599999.0
2006-02-24 19:34:00,138.942,138.942,138.926,138.928,1083500003.0
2006-02-24 19:35:00,138.923,138.934,138.92,138.925,668599992.0
2006-02-24 19:36:00,138.932,138.937,138.922,138.937,547899999.0
2006-02-24 19:37:00,138.939,138.949,138.934,138.947,138599999.0
2006-02-24 19:38:00,138.943,138.946,138.932,138.936,563999996.0
2006-02-24 19:39:00,138.937,138.937,138.911,138.915,659599998.0
2006-02-24 19:40:00,138.922,138.925,138.901,138.915,642199998.0
2006-02-24 19:41:00,138.907,138.913,138.891,138.891,825700001.0
2006-02-24 19:42:00,138.894,138.895,138.867,138.884,419999994.0
2006-02-24 19:43:00,138.885,138.885,138.847,138.847,173999998.0
2006-02-24 19:44:00,138.84,138.849,138.825,138.825,406299998.0
2006-02-24 19:45:00,138.822,138.823,138.798,138.82,157400000.0
2006-02-24 19:46:00,138.821,138.831,138.797,138.831,349500003.0
2006-02-24 19:47:00,138.835,138.835,138.825,138.825,274000004.0
2006-02-24 19:48:00,138.814,138.814,138.785,138.792,848500002.0
2006-02-24 19:49:00,138.806,138.85,138.806,138.842,377099998.0
2006-02-24 19:50:00,138.847,138.852,138.836,138.837,278199999.0
2006-02-24 19:51:00,138.835,138.84,138.817,138.84,268500000.0
2006-02-24 19:52:00,138.846,138.846,138.827,138.832,382199998.0
2006-02-24 19:53:00,138.83,138.83,138.804,138.825,448500004.0
2006-02-24 19:54:00,138.83,138.853,138.83,138.852,441600002.0
2006-02-24 19:55:00,138.853,138.853,138.827,138.827,176900000.0
2006-02-24 19:56:00,138.825,138.832,138.815,138.825,427499998.0
2006-02-24 19:57:00,138.824,138.874,138.824,138.869,568599998.0
2006-02-24 19:58:00,138.873,138.88,138.851,138.852,511199995.0
2006-02-24 19:59:00,138.853,138.888,138.853,138.873,612899997.0
2006-02-24 20:00:00,138.878,138.896,138.876,138.88,146000001.0
2006-02-24 20:01:00,138.87,138.871,138.852,138.854,356199999.0
2006-02-24 20:02:00,138.852,138.864,138.852,138.853,300099998.0
2006-02-24 20:03:00,138.854,138.864,138.83,138.837,352100002.0
2006-02-24 20:04:00,138.835,138.84,138.83,138.835,351699997.0
2006-02-24 20:05:00,138.84,138.86,138.84,138.857,692900001.0
2006-02-24 20:06:00,138.862,138.862,138.845,138.85,524199998.0
2006-02-24 20:07:00,138.857,138.87,138.851,138.853,357199998.0
2006-02-24 20:08:00,138.842,138.842,138.808,138.821,606099998.0
2006-02-24 20:09:00,138.816,138.824,138.803,138.824,399200002.0
2006-02-24 20:10:00,138.82,138.847,138.809,138.837,296800001.0
2006-02-24 20:11:00,138.843,138.845,138.831,138.834,728900000.0
2006-02-24 20:12:00,138.821,138.823,138.794,138.799,717700003.0
2006-02-24 20:13:00,138.795,138.798,138.776,138.782,255099999.0
2006-02-24 20:14:00,138.774,138.795,138.749,138.763,333500000.0
2006-02-24 20:15:00,138.76,138.763,138.731,138.737,737800000.0
2006-02-24 20:16:00,138.732,138.748,138.726,138.737,426400000.0
2006-02-24 20:17:00,138.738,138.743,138.733,138.743,258399999.0
2006-02-24 20:18:00,138.746,138.757,138.741,138.753,190000000.0
2006-02-24 20:19:00,138.755,138.768,138.755,138.756,537899999.0
2006-02-24 20:20:00,138.758,138.77,138.758,138.77,224200000.0
2006-02-24 20:21:00,138.773,138.774,138.76,138.766,370899993.0
2006-02-24 20:22:00,138.757,138.774,138.757,138.762,364799999.0
2006-02-24 20:23:00,138.763,138.768,138.75,138.755,473400001.0
2006-02-24 20:24:00,138.76,138.763,138.754,138.763,244800001.0
2006-02-24 20:25:00,138.765,138.775,138.762,138.77,444600001.0
2006-02-24 20:26:00,138.772,138.787,138.769,138.782,347899998.0
2006-02-24 20:27:00,138.785,138.799,138.781,138.799,630300001.0
2006-02-24 20:28:00,138.796,138.818,138.796,138.816,1172199997.0
2006-02-24 20:29:00,138.818,138.827,138.809,138.815,1070199998.0
2006-02-24 20:30:00,138.807,138.818,138.798,138.806,1826600001.0
2006-02-24 20:31:00,138.803,138.805,138.785,138.8,1231299994.0
2006-02-24 20:32:00,138.8,138.81,138.791,138.807,1399199999.0
2006-02-24 20:33:00,138.807,138.811,138.793,138.811,513700004.0
2006-02-24 20:34:00,138.805,138.81,138.796,138.796,484800000.0
2006-02-24 20:35:00,138.797,138.8,138.785,138.785,396199998.0
2006-02-24 20:36:00,138.78,138.806,138.78,138.806,662800000.0
2006-02-24 20:37:00,138.805,138.808,138.787,138.797,498900004.0
2006-02-24 20:38:00,138.803,138.812,138.789,138.812,854899991.0
2006-02-24 20:39:00,138.813,138.815,138.803,138.807,875600002.0
2006-02-24 20:40:00,138.802,138.815,138.799,138.807,978999997.0
2006-02-24 20:41:00,138.803,138.809,138.794,138.797,419899999.0
2006-02-24 20:42:00,138.79,138.79,138.771,138.774,314400002.0
2006-02-24 20:43:00,138.769,138.776,138.76,138.765,483599998.0
2006-02-24 20:44:00,138.763,138.774,138.756,138.765,750799996.0
2006-02-24 20:45:00,138.768,138.768,138.747,138.751,506199999.0
2006-02-24 20:46:00,138.759,138.765,138.745,138.765,640300003.0
2006-02-24 20:47:00,138.765,138.777,138.762,138.765,949800000.0
2006-02-24 20:48:00,138.763,138.776,138.761,138.761,662700004.0
2006-02-24 20:49:00,138.765,138.771,138.76,138.763,386299998.0
2006-02-24 20:50:00,138.758,138.775,138.755,138.763,1135800003.0
2006-02-24 20:51:00,138.763,138.771,138.76,138.763,468099997.0
2006-02-24 20:52:00,138.76,138.765,138.755,138.76,225399999.0
2006-02-24 20:53:00,138.76,138.769,138.754,138.765,817200003.0
2006-02-24 20:54:00,138.76,138.776,138.76,138.775,317899999.0
2006-02-24 20:55:00,138.77,138.776,138.757,138.767,1012999996.0
2006-02-24 20:56:00,138.765,138.795,138.765,138.785,821300002.0
2006-02-24 20:57:00,138.788,138.801,138.784,138.785,749899995.0
2006-02-24 20:58:00,138.799,138.82,138.796,138.806,1304499998.0
2006-02-24 20:59:00,138.807,138.821,138.798,138.803,1014799997.0
2006-02-24 21:00:00,138.798,138.8,138.782,138.783,1218500008.0
2006-02-24 21:01:00,138.784,138.788,138.759,138.761,942700002.0
2006-02-24 21:02:00,138.752,138.765,138.752,138.752,499499999.0
2006-02-24 21:03:00,138.758,138.779,138.758,138.772,716100000.0
2006-02-24 21:04:00,138.774,138.782,138.767,138.778,432100003.0
2006-02-24 21:05:00,138.78,138.787,138.772,138.781,645099992.0
2006-02-24 21:06:00,138.777,138.791,138.771,138.781,564899996.0
2006-02-24 21:07:00,138.78,138.78,138.755,138.755,556900000.0
2006-02-24 21:08:00,138.753,138.78,138.753,138.769,364799999.0
2006-02-24 21:09:00,138.785,138.808,138.785,138.8,250699999.0
2006-02-24 21:10:00,138.805,138.826,138.794,138.815,374099999.0
2006-02-24 21:11:00,138.815,138.828,138.812,138.828,318000001.0
2006-02-24 21:12:00,138.828,138.831,138.816,138.817,528400000.0
2006-02-24 21:13:00,138.815,138.843,138.801,138.843,638300000.0
2006-02-24 21:14:00,138.845,138.875,138.839,138.872,693800002.0
2006-02-24 21:15:00,138.873,138.876,138.857,138.857,872599997.0
2006-02-24 21:16:00,138.858,138.875,138.857,138.868,505999999.0
2006-02-24 21:17:00,138.868,138.868,138.854,138.858,958599993.0
2006-02-24 21:18:00,138.857,138.857,138.834,138.838,360000001.0
2006-02-24 21:19:00,138.837,138.852,138.837,138.847,486499998.0
2006-02-24 21:20:00,138.855,138.86,138.842,138.858,1277599996.0
2006-02-24 21:21:00,138.853,138.853,138.807,138.807,722499996.0
2006-02-24 21:22:00,138.806,138.829,138.802,138.815,848000000.0
2006-02-24 21:23:00,138.815,138.825,138.808,138.822,630999996.0
2006-02-24 21:24:00,138.814,138.824,138.798,138.799,612500003.0
2006-02-24 21:25:00,138.793,138.812,138.789,138.807,414899998.0
2006-02-24 21:26:00,138.812,138.812,138.778,138.778,236899999.0
2006-02-24 21:27:00,138.787,138.817,138.787,138.817,244100000.0
2006-02-24 21:28:00,138.806,138.806,138.795,138.8,147799997.0
2006-02-24 21:29:00,138.803,138.819,138.803,138.814,215200001.0
2006-02-24 21:30:00,138.814,138.84,138.814,138.824,304100001.0
2006-02-24 21:31:00,138.826,138.86,138.826,138.86,94299999.0
2006-02-24 21:32:00,138.867,138.886,138.86,138.878,568899996.0
2006-02-24 21:33:00,138.876,138.876,138.863,138.865,228599999.0
2006-02-24 21:34:00,138.872,138.907,138.872,138.905,225499998.0
2006-02-24 21:35:00,138.909,138.909,138.891,138.891,364400000.0
2006-02-24 21:36:00,138.891,138.897,138.885,138.885,263900001.0
2006-02-24 21:37:00,138.889,138.897,138.884,138.893,173200000.0
2006-02-24 21:38:00,138.894,138.898,138.864,138.864,215999996.0
2006-02-24 21:39:00,138.862,138.868,138.85,138.862,242100001.0
2006-02-24 21:40:00,138.866,138.903,138.866,138.887,368200001.0
2006-02-24 21:41:00,138.888,138.892,138.882,138.89,125899998.0
2006-02-24 21:42:00,138.89,138.892,138.878,138.878,384700004.0
2006-02-24 21:43:00,138.875,138.895,138.875,138.895,300299999.0
2006-02-24 21:44:00,138.895,138.901,138.867,138.887,519000001.0
2006-02-24 21:45:00,138.89,138.897,138.886,138.893,381100003.0
2006-02-24 21:46:00,138.895,138.907,138.885,138.904,533999996.0
2006-02-24 21:47:00,138.911,138.934,138.911,138.918,529399996.0
2006-02-24 21:48:00,138.913,138.929,138.913,138.929,97200000.0
2006-02-24 21:49:00,138.911,138.923,138.911,138.918,87700000.0
2006-02-24 21:50:00,138.918,138.918,138.895,138.896,147700001.0
2006-02-24 21:51:00,138.892,138.898,138.89,138.895,184499999.0
2006-02-24 21:52:00,138.887,138.905,138.887,138.895,83400000.0
2006-02-24 21:53:00,138.891,138.897,138.887,138.895,109900000.0
2006-02-24 21:54:00,138.883,138.883,138.805,138.805,80200000.0
2006-02-24 21:55:00,138.806,138.827,138.806,138.827,43400000.0
2006-02-24 21:56:00,138.844,138.846,138.821,138.821,34000000.0
2006-02-24 21:57:00,138.814,138.816,138.775,138.78,188400003.0
2006-02-24 21:58:00,138.773,138.784,138.762,138.78,144499999.0
2006-02-24 21:59:00,138.777,138.783,138.775,138.783,122199998.0
2006-02-24 22:00:00,138.783,138.784,138.769,138.769,254399998.0
2006-02-24 22:01:00,138.768,138.778,138.755,138.755,327300001.0
2006-02-24 22:02:00,138.751,138.767,138.741,138.741,417200001.0
2006-02-24 22:03:00,138.742,138.755,138.742,138.749,163299997.0
2006-02-24 22:04:00,138.752,138.752,138.731,138.733,290600000.0
2006-02-24 22:05:00,138.725,138.726,138.711,138.718,92999999.0
2006-02-24 22:06:00,138.717,138.719,138.715,138.719,147699998.0
2006-02-24 22:07:00,138.72,138.72,138.711,138.711,108900001.0
2006-02-24 22:08:00,138.708,138.712,138.702,138.71,155900002.0
2006-02-24 22:09:00,138.704,138.711,138.701,138.706,138800000.0
2006-02-24 22:10:00,138.707,138.713,138.706,138.708,100099999.0
2006-02-24 22:11:00,138.7,138.714,138.7,138.701,134500002.0
2006-02-24 22:12:00,138.7,138.714,138.7,138.712,166900001.0
2006-02-24 22:13:00,138.719,138.728,138.717,138.728,149099996.0
2006-02-24 22:14:00,138.726,138.726,138.705,138.705,163100002.0
2006-02-24 22:15:00,138.706,138.716,138.7,138.7,184500000.0
2006-02-24 22:16:00,138.707,138.718,138.707,138.718,237999999.0
2006-02-24 22:17:00,138.716,138.728,138.713,138.717,135500000.0
2006-02-24 22:18:00,138.721,138.725,138.721,138.721,66700000.0
2006-02-24 22:19:00,138.72,138.731,138.72,138.73,157500002.0
2006-02-24 22:20:00,138.726,138.726,138.713,138.714,174100000.0
2006-02-24 22:21:00,138.719,138.728,138.717,138.728,83900002.0
2006-02-24 22:22:00,138.731,138.731,138.72,138.725,260400000.0
2006-02-24 22:23:00,138.73,138.733,138.725,138.726,198400000.0
2006-02-24 22:24:00,138.729,138.732,138.717,138.725,90100000.0
2006-02-24 22:25:00,138.733,138.75,138.733,138.743,227500000.0
2006-02-24 22:26:00,138.747,138.759,138.747,138.755,115800001.0
2006-02-24 22:27:00,138.752,138.764,138.737,138.759,482800001.0
2006-02-24 22:28:00,138.752,138.754,138.742,138.752,254200004.0
2006-02-24 22:29:00,138.762,138.762,138.743,138.743,158100001.0
2006-02-24 22:30:00,138.754,138.766,138.754,138.758,124300001.0
2006-02-24 22:31:00,138.755,138.755,138.745,138.745,123499998.0
2006-02-24 22:32:00,138.748,138.757,138.746,138.753,155099999.0
2006-02-24 22:33:00,138.759,138.761,138.743,138.746,227099999.0
2006-02-24 22:34:00,138.744,138.748,138.733,138.748,277799999.0
2006-02-24 22:35:00,138.743,138.744,138.737,138.738,142800001.0
2006-02-24 22:36:00,138.748,138.763,138.747,138.752,472200004.0
2006-02-24 22:37:00,138.754,138.76,138.749,138.754,136700000.0
2006-02-24 22:38:00,138.75,138.76,138.75,138.755,190499997.0
2006-02-24 22:39:00,138.752,138.752,138.737,138.745,246600001.0
2006-02-24 22:40:00,138.743,138.752,138.734,138.745,277300001.0
2006-02-24 22:41:00,138.743,138.743,138.732,138.732,133300003.0
2006-02-24 22:42:00,138.743,138.747,138.739,138.743,231300000.0
2006-02-24 22:43:00,138.749,138.749,138.735,138.738,135499998.0
2006-02-24 22:44:00,138.74,138.746,138.738,138.738,282300002.0
2006-02-24 22:45:00,138.734,138.737,138.717,138.73,215500001.0
2006-02-24 22:46:00,138.728,138.731,138.721,138.731,81599999.0
2006-02-24 22:47:00,138.728,138.728,138.699,138.699,160100001.0
2006-02-24 22:48:00,138.695,138.7,138.678,138.678,342099999.0
2006-02-24 22:49:00,138.675,138.689,138.669,138.689,316699999.0
2006-02-24 22:50:00,138.687,138.687,138.675,138.675,142599999.0
2006-02-24 22:51:00,138.675,138.687,138.675,138.683,198000000.0
2006-02-24 22:52:00,138.684,138.693,138.678,138.693,261900000.0
2006-02-24 22:53:00,138.69,138.7,138.685,138.69,137500000.0
2006-02-24 22:54:00,138.691,138.702,138.689,138.702,97099999.0
2006-02-24 22:55:00,138.697,138.709,138.695,138.695,149299999.0
2006-02-24 22:56:00,138.699,138.699,138.683,138.69,143999999.0
2006-02-24 22:57:00,138.684,138.685,138.68,138.68,168199999.0
2006-02-24 22:58:00,138.685,138.686,138.677,138.677,96800001.0
2006-02-24 22:59:00,138.68,138.68,138.655,138.665,212599996.0
2006-02-24 23:00:00,138.685,138.685,138.678,138.678,93299999.0
2006-02-24 23:01:00,138.671,138.671,138.636,138.663,80200002.0
2006-02-24 23:02:00,138.664,138.677,138.661,138.668,146700000.0
2006-02-24 23:03:00,138.674,138.681,138.658,138.664,106299998.0
2006-02-24 23:04:00,138.668,138.677,138.668,138.675,40700000.0
2006-02-24 23:05:00,138.675,138.685,138.674,138.679,92699998.0
2006-02-24 23:06:00,138.676,138.676,138.665,138.665,64000001.0
2006-02-24 23:07:00,138.672,138.683,138.668,138.683,74400000.0
2006-02-24 23:08:00,138.673,138.697,138.672,138.691,78799999.0
2006-02-24 23:09:00,138.693,138.704,138.689,138.696,64800000.0
2006-02-24 23:10:00,138.691,138.699,138.691,138.699,108799999.0
2006-02-24 23:11:00,138.688,138.697,138.687,138.695,122000002.0
2006-02-24 23:12:00,138.712,138.722,138.703,138.72,163900002.0
2006-02-24 23:13:00,138.718,138.718,138.715,138.715,22400000.0
2006-02-24 23:14:00,138.729,138.743,138.729,138.743,57199999.0
2006-02-24 23:15:00,138.743,138.743,138.727,138.73,51000000.0
2006-02-24 23:16:00,138.73,138.736,138.719,138.727,89300000.0
2006-02-24 23:17:00,138.724,138.736,138.718,138.73,98600000.0
2006-02-24 23:18:00,138.729,138.735,138.725,138.73,67200001.0
2006-02-24 23:19:00,138.726,138.726,138.712,138.713,79500001.0
2006-02-24 23:20:00,138.711,138.711,138.698,138.704,126400001.0
2006-02-24 23:21:00,138.717,138.722,138.704,138.705,48699999.0
2006-02-24 23:22:00,138.707,138.72,138.701,138.713,142200000.0
2006-02-24 23:23:00,138.717,138.727,138.717,138.72,86299999.0
2006-02-24 23:24:00,138.719,138.728,138.714,138.715,183800002.0
2006-02-24 23:25:00,138.726,138.726,138.717,138.725,68299999.0
2006-02-24 23:26:00,138.715,138.715,138.696,138.703,193600002.0
2006-02-24 23:27:00,138.71,138.71,138.705,138.705,14000000.0
2006-02-24 23:28:00,138.714,138.728,138.714,138.718,75399999.0
2006-02-24 23:29:00,138.725,138.742,138.725,138.742,86800000.0
2006-02-24 23:30:00,138.744,138.746,138.737,138.741,83199999.0
2006-02-24 23:31:00,138.74,138.745,138.738,138.74,70000000.0
2006-02-24 23:32:00,138.733,138.733,138.732,138.732,33499999.0
2006-02-24 23:33:00,138.732,138.734,138.731,138.731,131499999.0
2006-02-24 23:34:00,138.728,138.738,138.728,138.734,46000001.0
2006-02-24 23:35:00,138.743,138.746,138.738,138.746,72699999.0
2006-02-24 23:36:00,138.734,138.748,138.73,138.742,106900000.0
2006-02-24 23:37:00,138.747,138.756,138.741,138.753,151399998.0
2006-02-24 23:38:00,138.742,138.75,138.735,138.735,126700001.0
2006-02-24 23:39:00,138.743,138.75,138.733,138.733,57200000.0
2006-02-24 23:40:00,138.74,138.747,138.737,138.745,127099997.0
2006-02-24 23:41:00,138.733,138.752,138.733,138.749,66000000.0
2006-02-24 23:42:00,138.759,138.759,138.756,138.756,27200000.0
2006-02-24 23:43:00,138.76,138.769,138.76,138.764,83100000.0
2006-02-24 23:44:00,138.762,138.774,138.762,138.764,84800000.0
2006-02-24 23:45:00,138.765,138.782,138.765,138.782,68599999.0
2006-02-24 23:46:00,138.788,138.797,138.788,138.79,150200001.0
2006-02-24 23:47:00,138.792,138.803,138.792,138.795,112400001.0
2006-02-24 23:48:00,138.789,138.795,138.777,138.78,126600000.0
2006-02-24 23:49:00,138.771,138.771,138.76,138.76,71400000.0
2006-02-24 23:50:00,138.771,138.778,138.767,138.77,93499999.0
2006-02-24 23:51:00,138.765,138.775,138.762,138.762,103600001.0
2006-02-24 23:52:00,138.764,138.77,138.758,138.761,114099998.0
2006-02-24 23:53:00,138.772,138.772,138.755,138.756,117799999.0
2006-02-24 23:54:00,138.765,138.769,138.76,138.769,85500003.0
2006-02-24 23:55:00,138.775,138.775,138.757,138.758,115100001.0
2006-02-24 23:56:00,138.76,138.777,138.76,138.771,109800000.0
2006-02-24 23:57:00,138.77,138.775,138.767,138.775,62799999.0
2006-02-24 23:58:00,138.768,138.787,138.762,138.787,80499999.0
2006-02-24 23:59:00,138.795,138.8,138.792,138.8,81000000.0
2006-02-27 00:00:00,138.702,138.736,138.698,138.731,46100000.0
2006-02-27 00:01:00,138.717,138.739,138.71,138.725,130300001.0
2006-02-27 00:02:00,138.746,138.797,138.746,138.779,63999999.0
2006-02-27 00:03:00,138.771,138.787,138.761,138.768,40400000.0
2006-02-27 00:04:00,138.738,138.769,138.738,138.769,91100000.0
2006-02-27 00:05:00,138.782,138.796,138.75,138.763,109700000.0
2006-02-27 00:06:00,138.746,138.772,138.746,138.755,78100000.0
2006-02-27 00:07:00,138.75,138.765,138.738,138.758,93800001.0
2006-02-27 00:08:00,138.734,138.761,138.734,138.748,34500000.0
2006-02-27 00:09:00,138.767,138.77,138.743,138.75,86299999.0
2006-02-27 00:10:00,138.783,138.783,138.745,138.747,72499998.0
2006-02-27 00:11:00,138.735,138.735,138.725,138.734,66799999.0
2006-02-27 00:12:00,138.735,138.735,138.725,138.735,13600000.0
2006-02-27 00:13:00,138.73,138.735,138.729,138.729,64300000.0
2006-02-27 00:14:00,138.727,138.728,138.718,138.728,72599999.0
2006-02-27 00:15:00,138.73,138.73,138.695,138.695,134500000.0
2006-02-27 00:16:00,138.703,138.727,138.703,138.727,127900001.0
2006-02-27 00:17:00,138.725,138.725,138.72,138.725,38300000.0
2006-02-27 00:18:00,138.713,138.713,138.699,138.699,117999998.0
2006-02-27 00:19:00,138.7,138.703,138.683,138.683,78300000.0
2006-02-27 00:20:00,138.685,138.689,138.678,138.687,69500001.0
2006-02-27 00:21:00,138.687,138.695,138.687,138.69,125099999.0
2006-02-27 00:22:00,138.69,138.695,138.69,138.69,56000001.0
2006-02-27 00:23:00,138.695,138.695,138.69,138.69,35999999.0
2006-02-27 00:24:00,138.695,138.695,138.685,138.685,38900000.0
2006-02-27 00:25:00,138.695,138.695,138.688,138.695,59900000.0
2006-02-27 00:26:00,138.69,138.695,138.69,138.693,75900000.0
2006-02-27 00:27:00,138.69,138.69,138.69,138.69,11300000.0
2006-02-27 00:28:00,138.685,138.695,138.675,138.675,119700000.0
2006-02-27 00:29:00,138.695,138.695,138.685,138.69,47100001.0
2006-02-27 00:30:00,138.69,138.695,138.685,138.69,51400000.0
2006-02-27 00:31:00,138.685,138.695,138.682,138.685,93999999.0
2006-02-27 00:32:00,138.688,138.688,138.688,138.688,5900000.0
2006-02-27 00:33:00,138.69,138.69,138.685,138.69,59400000.0
2006-02-27 00:34:00,138.69,138.695,138.685,138.685,81700000.0
2006-02-27 00:35:00,138.693,138.714,138.693,138.714,174099999.0
2006-02-27 00:36:00,138.714,138.718,138.709,138.714,113400003.0
2006-02-27 00:37:00,138.714,138.73,138.706,138.73,161099996.0
2006-02-27 00:38:00,138.727,138.727,138.712,138.712,146199998.0
2006-02-27 00:39:00,138.714,138.714,138.706,138.71,74299999.0
2006-02-27 00:40:00,138.703,138.703,138.693,138.694,45199999.0
2006-02-27 00:41:00,138.697,138.709,138.691,138.696,59600000.0
2006-02-27 00:42:00,138.694,138.71,138.694,138.701,47200000.0
2006-02-27 00:43:00,138.707,138.715,138.7,138.701,172199997.0
2006-02-27 00:44:00,138.703,138.707,138.696,138.707,103399998.0
2006-02-27 00:45:00,138.71,138.715,138.71,138.71,91399999.0
2006-02-27 00:46:00,138.705,138.715,138.698,138.715,42299999.0
2006-02-27 00:47:00,138.73,138.735,138.727,138.728,80700000.0
2006-02-27 00:48:00,138.734,138.744,138.729,138.744,55899999.0
2006-02-27 00:49:00,138.752,138.788,138.752,138.78,51900000.0
2006-02-27 00:50:00,138.768,138.806,138.768,138.804,62499999.0
2006-02-27 00:51:00,138.819,138.842,138.812,138.838,95200001.0
2006-02-27 00:52:00,138.839,138.886,138.826,138.886,169999997.0
2006-02-27 00:53:00,138.889,138.897,138.858,138.862,115900000.0
2006-02-27 00:54:00,138.853,138.853,138.823,138.823,161699994.0
2006-02-27 00:55:00,138.82,138.843,138.82,138.843,170799996.0
2006-02-27 00:56:00,138.85,138.85,138.841,138.848,84099999.0
2006-02-27 00:57:00,138.85,138.862,138.843,138.862,58700000.0
2006-02-27 00:58:00,138.874,138.882,138.86,138.867,62200000.0
2006-02-27 00:59:00,138.868,138.871,138.862,138.863,99199996.0
2006-02-27 01:00:00,138.864,138.871,138.853,138.853,141900002.0
2006-02-27 01:01:00,138.862,138.891,138.862,138.882,89200000.0
2006-02-27 01:02:00,138.887,138.894,138.883,138.894,69600000.0
2006-02-27 01:03:00,138.876,138.876,138.851,138.864,92099999.0
2006-02-27 01:04:00,138.857,138.867,138.845,138.845,85999999.0
2006-02-27 01:05:00,138.837,138.851,138.832,138.85,46300000.0
2006-02-27 01:06:00,138.853,138.853,138.832,138.852,119999997.0
2006-02-27 01:07:00,138.844,138.844,138.799,138.802,141700003.0
2006-02-27 01:08:00,138.807,138.81,138.791,138.795,78600001.0
2006-02-27 01:09:00,138.793,138.804,138.788,138.802,300499993.0
2006-02-27 01:10:00,138.804,138.804,138.785,138.798,113099999.0
2006-02-27 01:11:00,138.803,138.819,138.803,138.815,59500000.0
2006-02-27 01:12:00,138.817,138.817,138.804,138.813,132100001.0
2006-02-27 01:13:00,138.813,138.814,138.804,138.804,79800000.0
2006-02-27 01:14:00,138.781,138.781,138.734,138.745,62000000.0
2006-02-27 01:15:00,138.759,138.78,138.759,138.77,95999999.0
2006-02-27 01:16:00,138.779,138.781,138.751,138.781,236500000.0
2006-02-27 01:17:00,138.769,138.774,138.757,138.766,187099995.0
2006-02-27 01:18:00,138.776,138.78,138.755,138.773,58300000.0
2006-02-27 01:19:00,138.787,138.789,138.679,138.679,89499998.0
2006-02-27 01:20:00,138.709,138.739,138.691,138.691,73700001.0
2006-02-27 01:21:00,138.66,138.671,138.617,138.632,92599999.0
2006-02-27 01:22:00,138.598,138.616,138.574,138.603,112699998.0
2006-02-27 01:23:00,138.579,138.596,138.558,138.577,45600000.0
2006-02-27 01:24:00,138.557,138.575,138.543,138.57,51599999.0
2006-02-27 01:25:00,138.574,138.574,138.559,138.559,47099999.0
2006-02-27 01:26:00,138.527,138.544,138.521,138.535,115600000.0
2006-02-27 01:27:00,138.536,138.552,138.527,138.552,75200000.0
2006-02-27 01:28:00,138.567,138.572,138.532,138.532,119799999.0
2006-02-27 01:29:00,138.518,138.569,138.509,138.567,142199997.0
2006-02-27 01:30:00,138.552,138.59,138.543,138.584,101500002.0
2006-02-27 01:31:00,138.584,138.585,138.534,138.562,188299996.0
2006-02-27 01:32:00,138.562,138.568,138.54,138.556,75200001.0
2006-02-27 01:33:00,138.561,138.585,138.552,138.58,126099999.0
2006-02-27 01:34:00,138.584,138.588,138.568,138.574,150100004.0
2006-02-27 01:35:00,138.582,138.582,138.565,138.571,100100000.0
2006-02-27 01:36:00,138.567,138.578,138.564,138.565,76900000.0
2006-02-27 01:37:00,138.566,138.575,138.561,138.561,78800000.0
2006-02-27 01:38:00,138.57,138.587,138.56,138.56,56000000.0
2006-02-27 01:39:00,138.559,138.576,138.559,138.572,89300000.0
2006-02-27 01:40:00,138.571,138.571,138.554,138.554,109599999.0
2006-02-27 01:41:00,138.557,138.575,138.557,138.575,54800001.0
2006-02-27 01:42:00,138.584,138.584,138.555,138.555,168199996.0
2006-02-27 01:43:00,138.544,138.551,138.533,138.533,58599998.0
2006-02-27 01:44:00,138.529,138.536,138.51,138.51,115099998.0
2006-02-27 01:45:00,138.505,138.521,138.505,138.51,137099998.0
2006-02-27 01:46:00,138.506,138.507,138.497,138.5,46099999.0
2006-02-27 01:47:00,138.484,138.498,138.475,138.497,93399997.0
2006-02-27 01:48:00,138.491,138.508,138.488,138.508,56299999.0
2006-02-27 01:49:00,138.513,138.522,138.503,138.522,54400000.0
2006-02-27 01:50:00,138.521,138.538,138.521,138.533,99500001.0
2006-02-27 01:51:00,138.531,138.54,138.52,138.54,135499999.0
2006-02-27 01:52:00,138.552,138.579,138.552,138.574,49200001.0
2006-02-27 01:53:00,138.571,138.571,138.561,138.562,59000000.0
2006-02-27 01:54:00,138.56,138.57,138.55,138.562,82000001.0
2006-02-27 01:55:00,138.586,138.595,138.58,138.595,81300000.0
2006-02-27 01:56:00,138.592,138.601,138.59,138.592,144800000.0
2006-02-27 01:57:00,138.588,138.601,138.586,138.601,43200000.0
2006-02-27 01:58:00,138.589,138.589,138.55,138.559,140300001.0
2006-02-27 01:59:00,138.563,138.578,138.547,138.558,79000000.0
2006-02-27 02:00:00,138.569,138.587,138.569,138.579,68399999.0
2006-02-27 02:01:00,138.583,138.593,138.578,138.578,93500000.0
2006-02-27 02:02:00,138.578,138.58,138.57,138.573,34100000.0
2006-02-27 02:03:00,138.58,138.586,138.565,138.575,187499997.0
2006-02-27 02:04:00,138.567,138.572,138.565,138.572,115300000.0
2006-02-27 02:05:00,138.559,138.575,138.559,138.561,118600001.0
2006-02-27 02:06:00,138.556,138.569,138.547,138.552,60800000.0
2006-02-27 02:07:00,138.541,138.554,138.52,138.52,82400000.0
2006-02-27 02:08:00,138.523,138.532,138.512,138.512,68400000.0
2006-02-27 02:09:00,138.516,138.516,138.477,138.491,158799999.0
2006-02-27 02:10:00,138.499,138.508,138.484,138.487,123600000.0
2006-02-27 02:11:00,138.479,138.479,138.445,138.445,116200003.0
2006-02-27 02:12:00,138.407,138.407,138.369,138.375,129399999.0
2006-02-27 02:13:00,138.359,138.36,138.35,138.352,83700000.0
2006-02-27 02:14:00,138.354,138.362,138.337,138.358,180199997.0
2006-02-27 02:15:00,138.367,138.371,138.354,138.354,85899999.0
2006-02-27 02:16:00,138.339,138.339,138.315,138.317,145899998.0
2006-02-27 02:17:00,138.324,138.33,138.308,138.308,60299999.0
2006-02-27 02:18:00,138.31,138.341,138.31,138.322,109800001.0
2006-02-27 02:19:00,138.297,138.297,138.27,138.27,85900000.0
2006-02-27 02:20:00,138.272,138.272,138.239,138.239,56800000.0
2006-02-27 02:21:00,138.238,138.254,138.238,138.245,75100002.0
2006-02-27 02:22:00,138.262,138.29,138.262,138.277,56500000.0
2006-02-27 02:23:00,138.276,138.277,138.255,138.255,61699999.0
2006-02-27 02:24:00,138.254,138.255,138.248,138.253,50999998.0
2006-02-27 02:25:00,138.24,138.246,138.216,138.216,18300000.0
2006-02-27 02:26:00,138.199,138.199,138.187,138.192,41900000.0
2006-02-27 02:27:00,138.193,138.198,138.185,138.185,91699999.0
2006-02-27 02:28:00,138.174,138.188,138.161,138.186,95600002.0
2006-02-27 02:29:00,138.183,138.218,138.183,138.218,71500000.0
2006-02-27 02:30:00,138.222,138.245,138.222,138.245,93500002.0
2006-02-27 02:31:00,138.248,138.304,138.237,138.304,118599999.0
2006-02-27 02:32:00,138.3,138.3,138.257,138.257,73099999.0
2006-02-27 02:33:00,138.246,138.267,138.246,138.257,151299998.0
2006-02-27 02:34:00,138.241,138.241,138.194,138.194,87400000.0
2006-02-27 02:35:00,138.182,138.188,138.179,138.188,114800000.0
2006-02-27 02:36:00,138.18,138.196,138.167,138.167,99499998.0
2006-02-27 02:37:00,138.148,138.148,138.067,138.067,42300001.0
2006-02-27 02:38:00,138.054,138.073,138.043,138.071,51200000.0
2006-02-27 02:39:00,138.093,138.096,138.082,138.083,94600002.0
2006-02-27 02:40:00,138.09,138.091,138.08,138.082,98700001.0
2006-02-27 02:41:00,138.085,138.091,138.016,138.016,63000000.0
2006-02-27 02:42:00,137.989,138.009,137.982,138.0,236899993.0
2006-02-27 02:43:00,137.998,138.001,137.911,137.911,67599999.0
2006-02-27 02:44:00,137.868,137.868,137.831,137.839,40800000.0
2006-02-27 02:45:00,137.853,137.901,137.853,137.89,109100000.0
2006-02-27 02:46:00,137.904,137.976,137.904,137.976,106999997.0
2006-02-27 02:47:00,137.981,137.981,137.926,137.927,121400000.0
2006-02-27 02:48:00,137.923,137.947,137.923,137.94,36000000.0
2006-02-27 02:49:00,137.937,137.96,137.937,137.945,85500001.0
2006-02-27 02:50:00,137.939,137.952,137.938,137.952,40800000.0
2006-02-27 02:51:00,137.96,137.977,137.96,137.96,116000003.0
2006-02-27 02:52:00,137.949,137.953,137.939,137.95,80000000.0
2006-02-27 02:53:00,137.921,137.921,137.883,137.886,41000001.0
2006-02-27 02:54:00,137.892,137.892,137.73,137.73,90699999.0
2006-02-27 02:55:00,137.732,137.739,137.71,137.735,47900000.0
2006-02-27 02:56:00,137.717,137.717,137.57,137.574,128799998.0
2006-02-27 02:57:00,137.565,137.662,137.565,137.662,46400000.0
2006-02-27 02:58:00,137.649,137.715,137.649,137.71,37600000.0
2006-02-27 02:59:00,137.7,137.7,137.684,137.691,211000000.0
2006-02-27 03:00:00,137.679,137.68,137.643,137.643,108000000.0
2006-02-27 03:01:00,137.65,137.671,137.639,137.639,82400001.0
2006-02-27 03:02:00,137.628,137.667,137.621,137.667,79399999.0
2006-02-27 03:03:00,137.685,137.685,137.646,137.655,139799998.0
2006-02-27 03:04:00,137.635,137.656,137.622,137.622,139400001.0
2006-02-27 03:05:00,137.616,137.629,137.611,137.629,75500000.0
2006-02-27 03:06:00,137.627,137.647,137.618,137.631,67600000.0
2006-02-27 03:07:00,137.628,137.648,137.628,137.648,86800000.0
2006-02-27 03:08:00,137.68,137.744,137.68,137.744,56100000.0
2006-02-27 03:09:00,137.745,137.766,137.737,137.749,108100001.0
2006-02-27 03:10:00,137.75,137.766,137.742,137.766,106500001.0
2006-02-27 03:11:00,137.796,137.821,137.783,137.821,93099999.0
2006-02-27 03:12:00,137.818,137.818,137.734,137.734,85200001.0
2006-02-27 03:13:00,137.745,137.746,137.724,137.745,73000002.0
2006-02-27 03:14:00,137.752,137.757,137.744,137.757,84799999.0
2006-02-27 03:15:00,137.764,137.767,137.713,137.713,111799998.0
2006-02-27 03:16:00,137.712,137.714,137.68,137.706,190900002.0
2006-02-27 03:17:00,137.705,137.705,137.673,137.681,65999997.0
2006-02-27 03:18:00,137.681,137.696,137.681,137.688,86399999.0
2006-02-27 03:19:00,137.687,137.693,137.687,137.693,20000000.0
2006-02-27 03:20:00,137.689,137.704,137.676,137.684,144499999.0
2006-02-27 03:21:00,137.694,137.696,137.681,137.695,146999998.0
2006-02-27 03:22:00,137.693,137.716,137.693,137.715,81600000.0
2006-02-27 03:23:00,137.714,137.727,137.696,137.7,149400002.0
2006-02-27 03:24:00,137.703,137.714,137.701,137.71,137099999.0
2006-02-27 03:25:00,137.71,137.717,137.701,137.701,110599999.0
2006-02-27 03:26:00,137.711,137.727,137.708,137.713,74400002.0
2006-02-27 03:27:00,137.716,137.719,137.703,137.703,109600000.0
2006-02-27 03:28:00,137.712,137.734,137.712,137.728,54000000.0
2006-02-27 03:29:00,137.742,137.762,137.742,137.751,113299998.0
2006-02-27 03:30:00,137.742,137.745,137.718,137.722,100699998.0
2006-02-27 03:31:00,137.702,137.712,137.69,137.712,69600001.0
2006-02-27 03:32:00,137.713,137.713,137.7,137.7,68200000.0
2006-02-27 03:33:00,137.701,137.732,137.698,137.728,93800001.0
2006-02-27 03:34:00,137.732,137.734,137.728,137.73,75800002.0
2006-02-27 03:35:00,137.736,137.736,137.701,137.701,95800000.0
2006-02-27 03:36:00,137.717,137.743,137.717,137.743,22400000.0
2006-02-27 03:37:00,137.763,137.796,137.749,137.771,96900000.0
2006-02-27 03:38:00,137.767,137.767,137.756,137.759,77300000.0
2006-02-27 03:39:00,137.76,137.766,137.751,137.766,122000003.0
2006-02-27 03:40:00,137.762,137.779,137.755,137.773,193400001.0
2006-02-27 03:41:00,137.775,137.775,137.765,137.77,69800000.0
2006-02-27 03:42:00,137.774,137.776,137.774,137.776,21599999.0
2006-02-27 03:43:00,137.777,137.777,137.766,137.777,72700001.0
2006-02-27 03:44:00,137.772,137.772,137.747,137.747,71099998.0
2006-02-27 03:45:00,137.752,137.752,137.718,137.718,113600000.0
2006-02-27 03:46:00,137.733,137.755,137.733,137.755,61600000.0
2006-02-27 03:47:00,137.745,137.752,137.741,137.752,54500000.0
2006-02-27 03:48:00,137.748,137.748,137.715,137.748,48200000.0
2006-02-27 03:49:00,137.706,137.706,137.684,137.684,16000000.0
2006-02-27 03:50:00,137.654,137.685,137.641,137.683,163099996.0
2006-02-27 03:51:00,137.678,137.686,137.664,137.68,98599999.0
2006-02-27 03:52:00,137.672,137.672,137.668,137.668,17600000.0
2006-02-27 03:53:00,137.665,137.669,137.646,137.649,81299998.0
2006-02-27 03:54:00,137.65,137.656,137.619,137.619,68100000.0
2006-02-27 03:55:00,137.615,137.619,137.577,137.577,92500001.0
2006-02-27 03:56:00,137.542,137.542,137.502,137.502,49000000.0
2006-02-27 03:57:00,137.467,137.516,137.447,137.516,79099999.0
2006-02-27 03:58:00,137.518,137.518,137.232,137.232,77200002.0
2006-02-27 03:59:00,137.186,137.342,137.181,137.342,176899999.0
2006-02-27 04:00:00,137.341,137.401,137.341,137.401,39700000.0
2006-02-27 04:01:00,137.408,137.428,137.393,137.428,19100000.0
2006-02-27 04:02:00,137.452,137.471,137.425,137.425,69499998.0
2006-02-27 04:03:00,137.417,137.425,137.393,137.396,134799999.0
2006-02-27 04:04:00,137.389,137.394,137.367,137.394,92999998.0
2006-02-27 04:05:00,137.401,137.405,137.388,137.404,155100000.0
2006-02-27 04:06:00,137.417,137.417,137.406,137.406,66800000.0
2006-02-27 04:07:00,137.421,137.446,137.421,137.425,97100000.0
2006-02-27 04:08:00,137.422,137.446,137.414,137.446,74999999.0
2006-02-27 04:09:00,137.459,137.479,137.451,137.477,139899997.0
2006-02-27 04:10:00,137.471,137.471,137.453,137.454,75899999.0
2006-02-27 04:11:00,137.448,137.479,137.448,137.479,67899998.0
2006-02-27 04:12:00,137.48,137.48,137.465,137.465,71500000.0
2006-02-27 04:13:00,137.47,137.487,137.467,137.48,115600001.0
2006-02-27 04:14:00,137.499,137.526,137.492,137.526,98200000.0
2006-02-27 04:15:00,137.537,137.537,137.524,137.535,181300000.0
2006-02-27 04:16:00,137.527,137.533,137.486,137.486,91300001.0
2006-02-27 04:17:00,137.488,137.504,137.481,137.496,65900000.0
2006-02-27 04:18:00,137.493,137.506,137.483,137.497,108299999.0
2006-02-27 04:19:00,137.496,137.508,137.496,137.5,31500000.0
2006-02-27 04:20:00,137.502,137.502,137.48,137.481,63200000.0
2006-02-27 04:21:00,137.488,137.488,137.473,137.484,136900001.0
2006-02-27 04:22:00,137.482,137.52,137.469,137.52,151100001.0
2006-02-27 04:23:00,137.532,137.544,137.516,137.516,84699999.0
2006-02-27 04:24:00,137.512,137.518,137.506,137.515,153900002.0
2006-02-27 04:25:00,137.52,137.537,137.52,137.53,115599998.0
2006-02-27 04:26:00,137.537,137.553,137.537,137.545,43100001.0
2006-02-27 04:27:00,137.544,137.549,137.53,137.53,99599999.0
2006-02-27 04:28:00,137.534,137.545,137.534,137.54,112600002.0
2006-02-27 04:29:00,137.539,137.563,137.539,137.558,93100000.0
2006-02-27 04:30:00,137.565,137.58,137.554,137.577,61299999.0
2006-02-27 04:31:00,137.572,137.603,137.572,137.603,62100000.0
2006-02-27 04:32:00,137.62,137.62,137.591,137.605,94900000.0
2006-02-27 04:33:00,137.598,137.598,137.575,137.578,66500000.0
2006-02-27 04:34:00,137.589,137.603,137.582,137.603,27800000.0
2006-02-27 04:35:00,137.615,137.624,137.585,137.585,49100000.0
2006-02-27 04:36:00,137.575,137.579,137.563,137.572,142699998.0
2006-02-27 04:37:00,137.588,137.598,137.573,137.573,46100001.0
2006-02-27 04:38:00,137.579,137.585,137.551,137.551,60000000.0
2006-02-27 04:39:00,137.56,137.561,137.549,137.553,46300000.0
2006-02-27 04:40:00,137.568,137.572,137.565,137.57,76300001.0
2006-02-27 04:41:00,137.576,137.588,137.576,137.587,147700004.0
2006-02-27 04:42:00,137.587,137.587,137.577,137.587,99799999.0
2006-02-27 04:43:00,137.573,137.579,137.557,137.557,194099999.0
2006-02-27 04:44:00,137.565,137.567,137.555,137.567,30500001.0
2006-02-27 04:45:00,137.557,137.565,137.553,137.555,128699997.0
2006-02-27 04:46:00,137.555,137.555,137.537,137.54,88199999.0
2006-02-27 04:47:00,137.559,137.575,137.559,137.575,41800000.0
2006-02-27 04:48:00,137.579,137.579,137.576,137.576,11200000.0
2006-02-27 04:49:00,137.582,137.586,137.577,137.577,93000001.0
2006-02-27 04:50:00,137.579,137.601,137.579,137.601,42400000.0
2006-02-27 04:51:00,137.597,137.61,137.597,137.601,140500004.0
2006-02-27 04:52:00,137.594,137.596,137.572,137.596,89800000.0
2006-02-27 04:53:00,137.599,137.615,137.599,137.605,62700000.0
2006-02-27 04:54:00,137.612,137.621,137.612,137.617,107300000.0
2006-02-27 04:55:00,137.614,137.625,137.614,137.622,63400000.0
2006-02-27 04:56:00,137.625,137.642,137.625,137.637,115900001.0
2006-02-27 04:57:00,137.634,137.639,137.613,137.613,63100000.0
2006-02-27 04:58:00,137.616,137.634,137.616,137.634,74099999.0
2006-02-27 04:59:00,137.623,137.629,137.622,137.622,103099998.0
2006-02-27 05:00:00,137.617,137.623,137.615,137.615,24900000.0
2006-02-27 05:01:00,137.612,137.636,137.612,137.63,67300000.0
2006-02-27 05:02:00,137.648,137.671,137.648,137.656,60000000.0
2006-02-27 05:03:00,137.67,137.706,137.67,137.697,106399999.0
2006-02-27 05:04:00,137.689,137.7,137.684,137.698,106000001.0
2006-02-27 05:05:00,137.687,137.687,137.675,137.675,34600000.0
2006-02-27 05:06:00,137.668,137.686,137.666,137.666,139499997.0
2006-02-27 05:07:00,137.653,137.656,137.647,137.647,46599999.0
2006-02-27 05:08:00,137.648,137.67,137.648,137.658,109500001.0
2006-02-27 05:09:00,137.663,137.663,137.65,137.662,37200000.0
2006-02-27 05:10:00,137.653,137.653,137.638,137.639,100600000.0
2006-02-27 05:11:00,137.648,137.65,137.637,137.648,44200000.0
2006-02-27 05:12:00,137.645,137.671,137.645,137.671,68799999.0
2006-02-27 05:13:00,137.681,137.683,137.668,137.668,74200000.0
2006-02-27 05:14:00,137.674,137.679,137.663,137.664,105099999.0
2006-02-27 05:15:00,137.667,137.667,137.65,137.65,71000000.0
2006-02-27 05:16:00,137.661,137.678,137.658,137.667,66400000.0
2006-02-27 05:17:00,137.651,137.651,137.634,137.634,125000000.0
2006-02-27 05:18:00,137.65,137.651,137.635,137.635,105500002.0
2006-02-27 05:19:00,137.64,137.64,137.64,137.64,18799999.0
2006-02-27 05:20:00,137.648,137.653,137.643,137.653,46900000.0
2006-02-27 05:21:00,137.659,137.677,137.657,137.657,78900000.0
2006-02-27 05:22:00,137.668,137.669,137.654,137.654,95099998.0
2006-02-27 05:23:00,137.642,137.65,137.642,137.648,76399999.0
2006-02-27 05:24:00,137.647,137.652,137.642,137.642,129500001.0
2006-02-27 05:25:00,137.637,137.644,137.627,137.627,223399997.0
2006-02-27 05:26:00,137.64,137.64,137.607,137.608,165400005.0
2006-02-27 05:27:00,137.608,137.614,137.598,137.598,99199999.0
2006-02-27 05:28:00,137.606,137.607,137.6,137.604,97499998.0
2006-02-27 05:29:00,137.61,137.61,137.594,137.607,51200000.0
2006-02-27 05:30:00,137.606,137.607,137.601,137.603,106800002.0
2006-02-27 05:31:00,137.6,137.6,137.6,137.6,8800000.0
2006-02-27 05:32:00,137.6,137.6,137.592,137.592,28799999.0
2006-02-27 05:33:00,137.594,137.594,137.558,137.569,55299999.0
2006-02-27 05:34:00,137.563,137.575,137.558,137.574,95699999.0
2006-02-27 05:35:00,137.58,137.585,137.58,137.585,4800000.0
2006-02-27 05:36:00,137.575,137.575,137.559,137.569,63200001.0
2006-02-27 05:37:00,137.556,137.562,137.546,137.546,84599999.0
2006-02-27 05:38:00,137.541,137.545,137.535,137.541,185199998.0
2006-02-27 05:39:00,137.536,137.54,137.531,137.533,34800000.0
2006-02-27 05:40:00,137.528,137.536,137.525,137.535,85700001.0
2006-02-27 05:41:00,137.52,137.52,137.504,137.509,54400000.0
2006-02-27 05:42:00,137.511,137.523,137.505,137.508,120699999.0
2006-02-27 05:43:00,137.52,137.524,137.502,137.509,136900000.0
2006-02-27 05:44:00,137.49,137.49,137.477,137.477,62699999.0
2006-02-27 05:45:00,137.477,137.48,137.466,137.48,91099998.0
2006-02-27 05:46:00,137.473,137.473,137.468,137.47,61700000.0
2006-02-27 05:47:00,137.463,137.463,137.447,137.458,90000000.0
2006-02-27 05:48:00,137.44,137.44,137.411,137.411,136700002.0
2006-02-27 05:49:00,137.412,137.412,137.393,137.397,78700000.0
2006-02-27 05:50:00,137.406,137.416,137.406,137.413,54100000.0
2006-02-27 05:51:00,137.413,137.416,137.402,137.405,114299999.0
2006-02-27 05:52:00,137.407,137.42,137.407,137.416,73000001.0
2006-02-27 05:53:00,137.425,137.444,137.425,137.438,118399998.0
2006-02-27 05:54:00,137.434,137.449,137.429,137.449,39700000.0
2006-02-27 05:55:00,137.449,137.461,137.443,137.452,107900003.0
2006-02-27 05:56:00,137.455,137.467,137.455,137.467,81399998.0
2006-02-27 05:57:00,137.475,137.485,137.475,137.485,35900000.0
2006-02-27 05:58:00,137.495,137.499,137.486,137.495,186600004.0
2006-02-27 05:59:00,137.499,137.511,137.497,137.507,114499999.0
2006-02-27 06:00:00,137.499,137.507,137.484,137.493,56800000.0
2006-02-27 06:01:00,137.487,137.487,137.487,137.487,15200000.0
2006-02-27 06:02:00,137.495,137.506,137.495,137.506,17600000.0
2006-02-27 06:03:00,137.507,137.507,137.484,137.5,116400000.0
2006-02-27 06:04:00,137.509,137.509,137.487,137.501,68500000.0
2006-02-27 06:05:00,137.504,137.528,137.497,137.523,101399999.0
2006-02-27 06:06:00,137.516,137.523,137.512,137.519,145599999.0
2006-02-27 06:07:00,137.511,137.53,137.508,137.521,185299999.0
2006-02-27 06:08:00,137.533,137.538,137.525,137.535,27200000.0
2006-02-27 06:09:00,137.534,137.545,137.534,137.539,48500000.0
2006-02-27 06:10:00,137.545,137.562,137.545,137.559,95700000.0
2006-02-27 06:11:00,137.571,137.584,137.557,137.559,170899996.0
2006-02-27 06:12:00,137.563,137.573,137.563,137.571,63699998.0
2006-02-27 06:13:00,137.567,137.583,137.56,137.574,96000000.0
2006-02-27 06:14:00,137.568,137.571,137.557,137.561,56300000.0
2006-02-27 06:15:00,137.561,137.561,137.545,137.558,44800000.0
2006-02-27 06:16:00,137.568,137.572,137.557,137.568,74999999.0
2006-02-27 06:17:00,137.562,137.562,137.541,137.554,71600002.0
2006-02-27 06:18:00,137.543,137.549,137.541,137.548,116500003.0
2006-02-27 06:19:00,137.552,137.552,137.532,137.537,106699999.0
2006-02-27 06:20:00,137.542,137.542,137.526,137.54,95099999.0
2006-02-27 06:21:00,137.534,137.547,137.533,137.547,79399998.0
2006-02-27 06:22:00,137.552,137.562,137.549,137.556,201099999.0
2006-02-27 06:23:00,137.561,137.567,137.539,137.54,86700000.0
2006-02-27 06:24:00,137.528,137.538,137.494,137.494,39200000.0
2006-02-27 06:25:00,137.488,137.495,137.481,137.483,77500000.0
2006-02-27 06:26:00,137.478,137.485,137.475,137.475,61000000.0
2006-02-27 06:27:00,137.483,137.483,137.476,137.48,42600000.0
2006-02-27 06:28:00,137.479,137.489,137.469,137.479,61300000.0
2006-02-27 06:29:00,137.496,137.499,137.496,137.499,34299999.0
2006-02-27 06:30:00,137.506,137.507,137.5,137.5,91600000.0
2006-02-27 06:31:00,137.507,137.507,137.502,137.502,100200002.0
2006-02-27 06:32:00,137.508,137.522,137.507,137.522,117599999.0
2006-02-27 06:33:00,137.543,137.572,137.543,137.571,83899999.0
2006-02-27 06:34:00,137.573,137.579,137.558,137.579,64000000.0
2006-02-27 06:35:00,137.587,137.593,137.567,137.579,86199999.0
2006-02-27 06:36:00,137.589,137.589,137.567,137.567,63200002.0
2006-02-27 06:37:00,137.562,137.607,137.562,137.599,64900000.0
2006-02-27 06:38:00,137.61,137.625,137.61,137.625,40499999.0
2006-02-27 06:39:00,137.658,137.701,137.658,137.701,91799998.0
2006-02-27 06:40:00,137.692,137.698,137.683,137.686,131100001.0
2006-02-27 06:41:00,137.683,137.73,137.683,137.73,56600000.0
2006-02-27 06:42:00,137.732,137.732,137.715,137.718,48000000.0
2006-02-27 06:43:00,137.717,137.717,137.705,137.705,114200001.0
2006-02-27 06:44:00,137.725,137.739,137.725,137.728,87100001.0
2006-02-27 06:45:00,137.718,137.718,137.703,137.712,84199998.0
2006-02-27 06:46:00,137.72,137.72,137.701,137.701,177199997.0
2006-02-27 06:47:00,137.705,137.743,137.701,137.743,126300001.0
2006-02-27 06:48:00,137.748,137.761,137.742,137.752,54700001.0
2006-02-27 06:49:00,137.735,137.735,137.711,137.718,41600000.0
2006-02-27 06:50:00,137.718,137.738,137.714,137.733,96699998.0
2006-02-27 06:51:00,137.732,137.749,137.731,137.74,128600000.0
2006-02-27 06:52:00,137.739,137.758,137.739,137.741,82400000.0
2006-02-27 06:53:00,137.756,137.779,137.756,137.775,174900003.0
2006-02-27 06:54:00,137.772,137.778,137.759,137.766,145799995.0
2006-02-27 06:55:00,137.771,137.783,137.771,137.778,78899998.0
2006-02-27 06:56:00,137.785,137.787,137.772,137.787,163499998.0
2006-02-27 06:57:00,137.8,137.82,137.8,137.805,71899999.0
2006-02-27 06:58:00,137.8,137.807,137.793,137.797,96700000.0
2006-02-27 06:59:00,137.791,137.791,137.765,137.765,110799998.0
2006-02-27 07:00:00,137.77,137.775,137.76,137.772,131400001.0
2006-02-27 07:01:00,137.772,137.787,137.765,137.779,112800000.0
2006-02-27 07:02:00,137.778,137.788,137.772,137.774,84500000.0
2006-02-27 07:03:00,137.777,137.799,137.775,137.799,90500001.0
2006-02-27 07:04:00,137.805,137.805,137.796,137.804,112900000.0
2006-02-27 07:05:00,137.798,137.814,137.798,137.809,78100000.0
2006-02-27 07:06:00,137.811,137.813,137.796,137.813,135200000.0
2006-02-27 07:07:00,137.817,137.834,137.798,137.819,33000000.0
2006-02-27 07:08:00,137.822,137.827,137.806,137.812,72100000.0
2006-02-27 07:09:00,137.821,137.837,137.821,137.83,62800001.0
2006-02-27 07:10:00,137.836,137.862,137.836,137.842,106800001.0
2006-02-27 07:11:00,137.837,137.842,137.814,137.814,115999998.0
2006-02-27 07:12:00,137.814,137.827,137.814,137.822,57500000.0
2006-02-27 07:13:00,137.816,137.816,137.807,137.81,77300001.0
2006-02-27 07:14:00,137.802,137.804,137.792,137.8,55200001.0
2006-02-27 07:15:00,137.795,137.805,137.794,137.794,55999999.0
2006-02-27 07:16:00,137.792,137.797,137.787,137.797,50400000.0
2006-02-27 07:17:00,137.797,137.802,137.789,137.802,43100000.0
2006-02-27 07:18:00,137.793,137.798,137.793,137.796,62200000.0
2006-02-27 07:19:00,137.784,137.795,137.768,137.768,100799999.0
2006-02-27 07:20:00,137.748,137.748,137.72,137.732,46300000.0
2006-02-27 07:21:00,137.732,137.732,137.709,137.709,24800000.0
2006-02-27 07:22:00,137.709,137.716,137.697,137.697,96400002.0
2006-02-27 07:23:00,137.706,137.708,137.702,137.708,119699997.0
2006-02-27 07:24:00,137.705,137.713,137.701,137.713,46500001.0
2006-02-27 07:25:00,137.708,137.708,137.694,137.695,47600000.0
2006-02-27 07:26:00,137.703,137.715,137.703,137.71,99399998.0
2006-02-27 07:27:00,137.708,137.708,137.7,137.702,40100000.0
2006-02-27 07:28:00,137.713,137.713,137.71,137.71,95399999.0
2006-02-27 07:29:00,137.707,137.716,137.705,137.71,131499998.0
2006-02-27 07:30:00,137.722,137.756,137.722,137.753,48400000.0
2006-02-27 07:31:00,137.754,137.76,137.753,137.753,61800000.0
2006-02-27 07:32:00,137.744,137.744,137.743,137.743,26400000.0
2006-02-27 07:33:00,137.747,137.761,137.746,137.755,68900000.0
2006-02-27 07:34:00,137.762,137.762,137.747,137.762,109800002.0
2006-02-27 07:35:00,137.758,137.762,137.745,137.755,161199997.0
2006-02-27 07:36:00,137.757,137.769,137.743,137.75,97599999.0
2006-02-27 07:37:00,137.735,137.787,137.735,137.781,110600001.0
2006-02-27 07:38:00,137.778,137.78,137.772,137.78,91799999.0
2006-02-27 07:39:00,137.763,137.773,137.76,137.77,130100002.0
2006-02-27 07:40:00,137.765,137.77,137.763,137.763,81000000.0
2006-02-27 07:41:00,137.752,137.754,137.743,137.754,123100001.0
2006-02-27 07:42:00,137.748,137.759,137.748,137.752,80299999.0
2006-02-27 07:43:00,137.751,137.773,137.751,137.773,63100000.0
2006-02-27 07:44:00,137.766,137.781,137.762,137.776,150199999.0
2006-02-27 07:45:00,137.766,137.766,137.745,137.758,149500003.0
2006-02-27 07:46:00,137.778,137.785,137.778,137.785,46300000.0
2006-02-27 07:47:00,137.788,137.799,137.774,137.799,44600000.0
2006-02-27 07:48:00,137.792,137.792,137.774,137.788,150500002.0
2006-02-27 07:49:00,137.802,137.819,137.802,137.819,86200000.0
2006-02-27 07:50:00,137.841,137.858,137.841,137.854,52500000.0
2006-02-27 07:51:00,137.842,137.842,137.834,137.837,55700001.0
2006-02-27 07:52:00,137.836,137.86,137.836,137.86,56800000.0
2006-02-27 07:53:00,137.865,137.879,137.858,137.858,77699999.0
2006-02-27 07:54:00,137.859,137.878,137.851,137.876,40200000.0
2006-02-27 07:55:00,137.891,137.906,137.887,137.893,87900001.0
2006-02-27 07:56:00,137.887,137.887,137.861,137.861,92700001.0
2006-02-27 07:57:00,137.862,137.862,137.845,137.845,60499999.0
2006-02-27 07:58:00,137.856,137.856,137.842,137.849,113399999.0
2006-02-27 07:59:00,137.835,137.835,137.818,137.824,77100002.0
2006-02-27 08:00:00,137.83,137.836,137.819,137.819,90400000.0
2006-02-27 08:01:00,137.817,137.817,137.774,137.774,29400000.0
2006-02-27 08:02:00,137.764,137.777,137.764,137.777,63200000.0
2006-02-27 08:03:00,137.778,137.793,137.773,137.792,92999998.0
2006-02-27 08:04:00,137.792,137.792,137.776,137.778,148000001.0
2006-02-27 08:05:00,137.778,137.779,137.773,137.773,44799999.0
2006-02-27 08:06:00,137.774,137.774,137.746,137.763,100000001.0
2006-02-27 08:07:00,137.753,137.753,137.734,137.737,78099998.0
2006-02-27 08:08:00,137.73,137.737,137.723,137.731,87000000.0
2006-02-27 08:09:00,137.735,137.739,137.724,137.738,124599998.0
2006-02-27 08:10:00,137.735,137.76,137.735,137.76,177500001.0
2006-02-27 08:11:00,137.752,137.763,137.739,137.763,163399996.0
2006-02-27 08:12:00,137.777,137.784,137.771,137.782,147499999.0
2006-02-27 08:13:00,137.782,137.794,137.774,137.774,77900000.0
2006-02-27 08:14:00,137.764,137.765,137.753,137.755,95200000.0
2006-02-27 08:15:00,137.757,137.76,137.733,137.733,103799999.0
2006-02-27 08:16:00,137.731,137.735,137.731,137.735,56800000.0
2006-02-27 08:17:00,137.726,137.726,137.724,137.724,40099999.0
2006-02-27 08:18:00,137.71,137.739,137.71,137.728,150800000.0
2006-02-27 08:19:00,137.742,137.768,137.742,137.75,82400000.0
2006-02-27 08:20:00,137.75,137.752,137.736,137.736,129799999.0
2006-02-27 08:21:00,137.737,137.77,137.737,137.753,87600000.0
2006-02-27 08:22:00,137.743,137.749,137.732,137.749,49599999.0
2006-02-27 08:23:00,137.746,137.757,137.737,137.737,113799998.0
2006-02-27 08:24:00,137.735,137.743,137.735,137.74,73000000.0
2006-02-27 08:25:00,137.718,137.741,137.71,137.732,105600001.0
2006-02-27 08:26:00,137.742,137.755,137.742,137.751,102300001.0
2006-02-27 08:27:00,137.748,137.751,137.736,137.736,84500001.0
2006-02-27 08:28:00,137.746,137.755,137.74,137.74,80999999.0
2006-02-27 08:29:00,137.756,137.773,137.756,137.77,56800000.0
2006-02-27 08:30:00,137.777,137.799,137.777,137.798,82400000.0
2006-02-27 08:31:00,137.809,137.82,137.809,137.815,54400000.0
2006-02-27 08:32:00,137.821,137.821,137.806,137.819,113700000.0
2006-02-27 08:33:00,137.822,137.835,137.816,137.835,174500004.0
2006-02-27 08:34:00,137.835,137.856,137.835,137.846,192100001.0
2006-02-27 08:35:00,137.831,137.84,137.82,137.82,182800000.0
2006-02-27 08:36:00,137.822,137.823,137.813,137.813,96400001.0
2006-02-27 08:37:00,137.812,137.812,137.796,137.807,112199997.0
2006-02-27 08:38:00,137.808,137.808,137.798,137.808,101800000.0
2006-02-27 08:39:00,137.804,137.804,137.772,137.772,28600000.0
2006-02-27 08:40:00,137.759,137.779,137.758,137.779,65600000.0
2006-02-27 08:41:00,137.773,137.774,137.733,137.733,134500000.0
2006-02-27 08:42:00,137.73,137.74,137.721,137.74,84299998.0
2006-02-27 08:43:00,137.738,137.748,137.737,137.746,125399999.0
2006-02-27 08:44:00,137.748,137.766,137.748,137.766,152699998.0
2006-02-27 08:45:00,137.772,137.772,137.757,137.757,45600000.0
2006-02-27 08:46:00,137.751,137.767,137.751,137.758,50900001.0
2006-02-27 08:47:00,137.752,137.753,137.752,137.753,4300000.0
2006-02-27 08:48:00,137.75,137.761,137.745,137.75,71100000.0
2006-02-27 08:49:00,137.734,137.763,137.734,137.76,115400002.0
2006-02-27 08:50:00,137.76,137.761,137.744,137.761,45000000.0
2006-02-27 08:51:00,137.766,137.766,137.747,137.755,99199999.0
2006-02-27 08:52:00,137.748,137.757,137.733,137.757,181900002.0
2006-02-27 08:53:00,137.764,137.771,137.747,137.747,33800000.0
2006-02-27 08:54:00,137.744,137.756,137.742,137.742,109399997.0
2006-02-27 08:55:00,137.752,137.752,137.737,137.751,85500001.0
2006-02-27 08:56:00,137.762,137.771,137.762,137.762,80000000.0
2006-02-27 08:57:00,137.763,137.779,137.758,137.758,124799998.0
2006-02-27 08:58:00,137.774,137.794,137.774,137.78,84099999.0
2006-02-27 08:59:00,137.786,137.786,137.77,137.77,162299996.0
2006-02-27 09:00:00,137.75,137.75,137.734,137.739,71600000.0
2006-02-27 09:01:00,137.726,137.726,137.695,137.695,98599997.0
2006-02-27 09:02:00,137.71,137.733,137.71,137.71,55600000.0
2006-02-27 09:03:00,137.707,137.707,137.678,137.682,75100001.0
2006-02-27 09:04:00,137.687,137.706,137.687,137.693,107099999.0
2006-02-27 09:05:00,137.693,137.694,137.661,137.661,165599998.0
2006-02-27 09:06:00,137.653,137.665,137.652,137.659,129799998.0
2006-02-27 09:07:00,137.66,137.674,137.657,137.665,63900000.0
2006-02-27 09:08:00,137.669,137.693,137.669,137.693,100699998.0
2006-02-27 09:09:00,137.693,137.723,137.688,137.717,89199999.0
2006-02-27 09:10:00,137.698,137.705,137.696,137.705,79899999.0
2006-02-27 09:11:00,137.704,137.71,137.693,137.71,63400000.0
2006-02-27 09:12:00,137.712,137.725,137.701,137.725,75300000.0
2006-02-27 09:13:00,137.73,137.73,137.701,137.701,60000001.0
2006-02-27 09:14:00,137.699,137.716,137.695,137.716,145400001.0
2006-02-27 09:15:00,137.725,137.725,137.697,137.702,73900001.0
2006-02-27 09:16:00,137.7,137.706,137.693,137.693,129500000.0
2006-02-27 09:17:00,137.693,137.693,137.665,137.665,145399998.0
2006-02-27 09:18:00,137.663,137.672,137.663,137.67,111099998.0
2006-02-27 09:19:00,137.661,137.671,137.661,137.671,60900001.0
2006-02-27 09:20:00,137.669,137.683,137.665,137.671,71500002.0
2006-02-27 09:21:00,137.677,137.679,137.675,137.678,65800001.0
2006-02-27 09:22:00,137.683,137.685,137.676,137.685,103099999.0
2006-02-27 09:23:00,137.682,137.687,137.675,137.687,44099999.0
2006-02-27 09:24:00,137.683,137.683,137.659,137.659,76000001.0
2006-02-27 09:25:00,137.66,137.681,137.66,137.681,42699999.0
2006-02-27 09:26:00,137.693,137.71,137.689,137.697,88200001.0
2006-02-27 09:27:00,137.709,137.709,137.68,137.69,50600000.0
2006-02-27 09:28:00,137.688,137.715,137.688,137.715,130599998.0
2006-02-27 09:29:00,137.723,137.723,137.716,137.721,96499998.0
2006-02-27 09:30:00,137.73,137.743,137.727,137.739,23700000.0
2006-02-27 09:31:00,137.74,137.751,137.738,137.75,66099999.0
2006-02-27 09:32:00,137.743,137.751,137.731,137.731,114399999.0
2006-02-27 09:33:00,137.728,137.737,137.725,137.737,36100000.0
2006-02-27 09:34:00,137.733,137.745,137.724,137.737,58400000.0
2006-02-27 09:35:00,137.74,137.749,137.74,137.748,110200000.0
2006-02-27 09:36:00,137.758,137.78,137.752,137.78,184300001.0
2006-02-27 09:37:00,137.787,137.801,137.787,137.793,27800000.0
2006-02-27 09:38:00,137.793,137.797,137.785,137.786,80600002.0
2006-02-27 09:39:00,137.77,137.788,137.766,137.784,157700001.0
2006-02-27 09:40:00,137.783,137.801,137.777,137.795,146500000.0
2006-02-27 09:41:00,137.797,137.809,137.794,137.797,142300001.0
2006-02-27 09:42:00,137.79,137.79,137.766,137.785,130500001.0
2006-02-27 09:43:00,137.774,137.797,137.774,137.785,76599999.0
2006-02-27 09:44:00,137.781,137.8,137.779,137.78,88000001.0
2006-02-27 09:45:00,137.785,137.799,137.785,137.788,108000000.0
2006-02-27 09:46:00,137.786,137.789,137.782,137.782,44000000.0
2006-02-27 09:47:00,137.788,137.801,137.788,137.788,41400000.0
2006-02-27 09:48:00,137.784,137.794,137.771,137.771,67199999.0
2006-02-27 09:49:00,137.758,137.763,137.749,137.75,44200000.0
2006-02-27 09:50:00,137.74,137.746,137.725,137.725,99000001.0
2006-02-27 09:51:00,137.725,137.725,137.714,137.715,165299998.0
2006-02-27 09:52:00,137.712,137.728,137.712,137.715,31400000.0
2006-02-27 09:53:00,137.724,137.735,137.72,137.721,139400000.0
2006-02-27 09:54:00,137.719,137.731,137.718,137.731,78600000.0
2006-02-27 09:55:00,137.726,137.726,137.712,137.719,60700002.0
2006-02-27 09:56:00,137.713,137.738,137.713,137.738,193100001.0
2006-02-27 09:57:00,137.755,137.775,137.755,137.758,86700002.0
2006-02-27 09:58:00,137.75,137.758,137.736,137.758,109299998.0
2006-02-27 09:59:00,137.765,137.77,137.763,137.77,122099997.0
2006-02-27 10:00:00,137.752,137.752,137.723,137.739,42600001.0
2006-02-27 10:01:00,137.736,137.77,137.736,137.77,87600002.0
2006-02-27 10:02:00,137.77,137.782,137.765,137.782,89099998.0
2006-02-27 10:03:00,137.776,137.776,137.76,137.764,101200000.0
2006-02-27 10:04:00,137.766,137.766,137.754,137.755,74600001.0
2006-02-27 10:05:00,137.748,137.761,137.748,137.761,41700000.0
2006-02-27 10:06:00,137.773,137.807,137.773,137.806,117399999.0
2006-02-27 10:07:00,137.812,137.819,137.8,137.8,40100000.0
2006-02-27 10:08:00,137.812,137.826,137.812,137.823,84500002.0
2006-02-27 10:09:00,137.826,137.826,137.731,137.739,125499997.0
2006-02-27 10:10:00,137.726,137.726,137.685,137.693,66600000.0
2006-02-27 10:11:00,137.698,137.707,137.695,137.705,154800002.0
2006-02-27 10:12:00,137.713,137.716,137.711,137.714,115599999.0
2006-02-27 10:13:00,137.715,137.718,137.701,137.709,85600002.0
2006-02-27 10:14:00,137.71,137.718,137.695,137.7,59100000.0
2006-02-27 10:15:00,137.694,137.713,137.685,137.685,96299999.0
2006-02-27 10:16:00,137.686,137.704,137.674,137.675,93399999.0
2006-02-27 10:17:00,137.667,137.674,137.658,137.667,106599999.0
2006-02-27 10:18:00,137.657,137.672,137.654,137.665,119300000.0
2006-02-27 10:19:00,137.668,137.683,137.668,137.683,83199999.0
2006-02-27 10:20:00,137.678,137.687,137.665,137.687,132799998.0
2006-02-27 10:21:00,137.68,137.681,137.665,137.68,102300002.0
2006-02-27 10:22:00,137.677,137.708,137.676,137.708,141900003.0
2006-02-27 10:23:00,137.714,137.723,137.698,137.698,46100001.0
2006-02-27 10:24:00,137.697,137.706,137.65,137.65,61000001.0
2006-02-27 10:25:00,137.637,137.65,137.636,137.638,62000000.0
2006-02-27 10:26:00,137.629,137.644,137.629,137.632,105599998.0
2006-02-27 10:27:00,137.644,137.664,137.644,137.66,114900002.0
2006-02-27 10:28:00,137.649,137.676,137.649,137.665,78200000.0
2006-02-27 10:29:00,137.663,137.663,137.645,137.658,82399997.0
2006-02-27 10:30:00,137.66,137.679,137.637,137.679,65600000.0
2006-02-27 10:31:00,137.683,137.683,137.651,137.653,123400000.0
2006-02-27 10:32:00,137.64,137.64,137.596,137.596,127300001.0
2006-02-27 10:33:00,137.589,137.612,137.589,137.61,79900000.0
2006-02-27 10:34:00,137.591,137.591,137.567,137.57,86999999.0
2006-02-27 10:35:00,137.575,137.583,137.574,137.574,44800000.0
2006-02-27 10:36:00,137.557,137.576,137.541,137.541,184399994.0
2006-02-27 10:37:00,137.542,137.542,137.512,137.52,96700000.0
2006-02-27 10:38:00,137.527,137.537,137.52,137.527,101999999.0
2006-02-27 10:39:00,137.542,137.552,137.503,137.513,100000002.0
2006-02-27 10:40:00,137.51,137.51,137.44,137.44,79900000.0
2006-02-27 10:41:00,137.437,137.461,137.437,137.461,77300001.0
2006-02-27 10:42:00,137.441,137.441,137.405,137.405,156499998.0
2006-02-27 10:43:00,137.407,137.416,137.395,137.409,144199996.0
2006-02-27 10:44:00,137.413,137.427,137.406,137.422,87300001.0
2006-02-27 10:45:00,137.429,137.443,137.425,137.425,72800000.0
2006-02-27 10:46:00,137.425,137.428,137.417,137.428,126200002.0
2006-02-27 10:47:00,137.44,137.441,137.438,137.441,76600000.0
2006-02-27 10:48:00,137.436,137.436,137.415,137.431,29900000.0
2006-02-27 10:49:00,137.438,137.448,137.425,137.429,32800000.0
2006-02-27 10:50:00,137.429,137.45,137.429,137.45,43200000.0
2006-02-27 10:51:00,137.464,137.464,137.445,137.445,79600001.0
2006-02-27 10:52:00,137.435,137.456,137.435,137.453,110299999.0
2006-02-27 10:53:00,137.46,137.475,137.453,137.468,105900001.0
2006-02-27 10:54:00,137.47,137.49,137.47,137.485,112700000.0
2006-02-27 10:55:00,137.495,137.506,137.482,137.504,107000001.0
2006-02-27 10:56:00,137.52,137.53,137.517,137.524,128599998.0
2006-02-27 10:57:00,137.525,137.535,137.525,137.533,97700001.0
2006-02-27 10:58:00,137.541,137.553,137.534,137.534,99499999.0
2006-02-27 10:59:00,137.522,137.539,137.511,137.517,164399999.0
2006-02-27 11:00:00,137.519,137.519,137.508,137.508,69400000.0
2006-02-27 11:01:00,137.508,137.53,137.508,137.523,119100001.0
2006-02-27 11:02:00,137.522,137.524,137.508,137.513,123100000.0
2006-02-27 11:03:00,137.514,137.536,137.508,137.535,78299999.0
2006-02-27 11:04:00,137.533,137.538,137.528,137.528,37100000.0
2006-02-27 11:05:00,137.529,137.529,137.507,137.52,33000000.0
2006-02-27 11:06:00,137.52,137.522,137.51,137.52,111100002.0
2006-02-27 11:07:00,137.508,137.523,137.508,137.523,77100000.0
2006-02-27 11:08:00,137.527,137.527,137.509,137.512,131799999.0
2006-02-27 11:09:00,137.522,137.541,137.522,137.541,123499999.0
2006-02-27 11:10:00,137.55,137.57,137.55,137.554,93499998.0
2006-02-27 11:11:00,137.552,137.566,137.552,137.559,130800001.0
2006-02-27 11:12:00,137.569,137.572,137.556,137.568,90099999.0
2006-02-27 11:13:00,137.57,137.584,137.57,137.576,68099999.0
2006-02-27 11:14:00,137.563,137.575,137.56,137.575,56800000.0
2006-02-27 11:15:00,137.565,137.568,137.557,137.563,59500000.0
2006-02-27 11:16:00,137.557,137.608,137.557,137.608,56099999.0
2006-02-27 11:17:00,137.615,137.619,137.606,137.615,89999999.0
2006-02-27 11:18:00,137.627,137.632,137.607,137.623,118400001.0
2006-02-27 11:19:00,137.622,137.622,137.612,137.612,48800000.0
2006-02-27 11:20:00,137.61,137.622,137.608,137.617,78800000.0
2006-02-27 11:21:00,137.624,137.632,137.62,137.62,46900000.0
2006-02-27 11:22:00,137.615,137.618,137.613,137.613,82200000.0
2006-02-27 11:23:00,137.603,137.612,137.603,137.609,187199998.0
2006-02-27 11:24:00,137.615,137.615,137.607,137.607,49900000.0
2006-02-27 11:25:00,137.605,137.617,137.599,137.61,124500002.0
2006-02-27 11:26:00,137.599,137.599,137.594,137.594,54300000.0
2006-02-27 11:27:00,137.587,137.592,137.567,137.567,116899998.0
2006-02-27 11:28:00,137.563,137.563,137.543,137.547,162599997.0
2006-02-27 11:29:00,137.555,137.555,137.539,137.541,124200001.0
2006-02-27 11:30:00,137.53,137.53,137.506,137.508,41500000.0
2006-02-27 11:31:00,137.5,137.511,137.498,137.505,145799999.0
2006-02-27 11:32:00,137.503,137.504,137.498,137.5,136400003.0
2006-02-27 11:33:00,137.505,137.507,137.498,137.507,98800001.0
2006-02-27 11:34:00,137.515,137.516,137.487,137.492,78300000.0
2006-02-27 11:35:00,137.49,137.497,137.477,137.477,190799997.0
2006-02-27 11:36:00,137.495,137.498,137.487,137.498,100699999.0
2006-02-27 11:37:00,137.497,137.523,137.497,137.517,64200000.0
2006-02-27 11:38:00,137.524,137.537,137.524,137.53,129000002.0
2006-02-27 11:39:00,137.53,137.538,137.527,137.536,121900000.0
2006-02-27 11:40:00,137.526,137.526,137.516,137.516,66600000.0
2006-02-27 11:41:00,137.515,137.528,137.513,137.523,66100000.0
2006-02-27 11:42:00,137.514,137.514,137.487,137.487,75199999.0
2006-02-27 11:43:00,137.488,137.495,137.48,137.495,68000000.0
2006-02-27 11:44:00,137.498,137.506,137.494,137.497,59399999.0
2006-02-27 11:45:00,137.493,137.506,137.485,137.5,128499998.0
2006-02-27 11:46:00,137.502,137.55,137.502,137.55,107600001.0
2006-02-27 11:47:00,137.552,137.565,137.549,137.549,144599998.0
2006-02-27 11:48:00,137.554,137.554,137.546,137.55,107600003.0
2006-02-27 11:49:00,137.544,137.558,137.54,137.558,135399999.0
2006-02-27 11:50:00,137.547,137.551,137.539,137.548,126000001.0
2006-02-27 11:51:00,137.547,137.561,137.542,137.561,136800003.0
2006-02-27 11:52:00,137.557,137.576,137.557,137.567,35300000.0
2006-02-27 11:53:00,137.577,137.587,137.577,137.587,66300000.0
2006-02-27 11:54:00,137.586,137.586,137.573,137.574,82500000.0
2006-02-27 11:55:00,137.576,137.58,137.57,137.575,122299998.0
2006-02-27 11:56:00,137.577,137.577,137.559,137.565,91800001.0
2006-02-27 11:57:00,137.573,137.581,137.573,137.575,75599999.0
2006-02-27 11:58:00,137.572,137.585,137.565,137.579,67599999.0
2006-02-27 11:59:00,137.578,137.585,137.57,137.585,104199999.0
2006-02-27 12:00:00,137.584,137.597,137.584,137.594,163900001.0
2006-02-27 12:01:00,137.598,137.603,137.595,137.595,102700001.0
2006-02-27 12:02:00,137.59,137.593,137.567,137.567,119200000.0
2006-02-27 12:03:00,137.565,137.565,137.558,137.56,109599999.0
2006-02-27 12:04:00,137.563,137.563,137.547,137.559,110399998.0
2006-02-27 12:05:00,137.555,137.558,137.55,137.55,95200000.0
2006-02-27 12:06:00,137.55,137.555,137.545,137.55,44500000.0
2006-02-27 12:07:00,137.548,137.567,137.548,137.567,94200002.0
2006-02-27 12:08:00,137.575,137.592,137.575,137.585,56700000.0
2006-02-27 12:09:00,137.596,137.602,137.589,137.589,71899999.0
2006-02-27 12:10:00,137.6,137.603,137.592,137.592,127299999.0
2006-02-27 12:11:00,137.585,137.585,137.567,137.574,73099999.0
2006-02-27 12:12:00,137.574,137.578,137.573,137.573,48000000.0
2006-02-27 12:13:00,137.573,137.585,137.573,137.58,30400000.0
2006-02-27 12:14:00,137.582,137.597,137.578,137.597,101799998.0
2006-02-27 12:15:00,137.603,137.605,137.591,137.593,173399996.0
2006-02-27 12:16:00,137.599,137.611,137.599,137.608,58400000.0
2006-02-27 12:17:00,137.606,137.608,137.603,137.608,43700000.0
2006-02-27 12:18:00,137.607,137.611,137.601,137.611,114399999.0
2006-02-27 12:19:00,137.613,137.629,137.613,137.628,117200003.0
2006-02-27 12:20:00,137.632,137.64,137.619,137.64,36300000.0
2006-02-27 12:21:00,137.645,137.659,137.643,137.651,164500001.0
2006-02-27 12:22:00,137.642,137.651,137.63,137.63,37100000.0
2006-02-27 12:23:00,137.632,137.64,137.627,137.627,106999999.0
2006-02-27 12:24:00,137.624,137.635,137.624,137.635,101000000.0
2006-02-27 12:25:00,137.642,137.65,137.642,137.646,34399999.0
2006-02-27 12:26:00,137.65,137.656,137.648,137.648,251400003.0
2006-02-27 12:27:00,137.657,137.684,137.657,137.678,61600000.0
2006-02-27 12:28:00,137.676,137.677,137.667,137.669,44400000.0
2006-02-27 12:29:00,137.655,137.674,137.653,137.663,56799999.0
2006-02-27 12:30:00,137.665,137.682,137.663,137.682,140799999.0
2006-02-27 12:31:00,137.681,137.696,137.673,137.696,64699999.0
2006-02-27 12:32:00,137.707,137.714,137.699,137.699,158400002.0
2006-02-27 12:33:00,137.705,137.709,137.694,137.694,31400000.0
2006-02-27 12:34:00,137.681,137.682,137.652,137.655,73800000.0
2006-02-27 12:35:00,137.657,137.664,137.645,137.645,99799999.0
2006-02-27 12:36:00,137.648,137.65,137.639,137.645,72699998.0
2006-02-27 12:37:00,137.644,137.664,137.641,137.656,94900000.0
2006-02-27 12:38:00,137.653,137.666,137.653,137.664,71500000.0
2006-02-27 12:39:00,137.675,137.684,137.675,137.681,34100000.0
2006-02-27 12:40:00,137.68,137.68,137.67,137.68,33500000.0
2006-02-27 12:41:00,137.67,137.686,137.669,137.669,159200002.0
2006-02-27 12:42:00,137.673,137.696,137.673,137.68,63200001.0
2006-02-27 12:43:00,137.685,137.69,137.682,137.688,93499999.0
2006-02-27 12:44:00,137.677,137.678,137.662,137.662,40600000.0
2006-02-27 12:45:00,137.673,137.675,137.664,137.664,58600000.0
2006-02-27 12:46:00,137.671,137.678,137.657,137.66,87900002.0
2006-02-27 12:47:00,137.656,137.674,137.656,137.672,76300000.0
2006-02-27 12:48:00,137.686,137.694,137.678,137.694,163300000.0
2006-02-27 12:49:00,137.687,137.687,137.652,137.652,81699999.0
2006-02-27 12:50:00,137.653,137.654,137.644,137.65,101700001.0
2006-02-27 12:51:00,137.651,137.651,137.642,137.646,36299999.0
2006-02-27 12:52:00,137.653,137.661,137.653,137.658,125199999.0
2006-02-27 12:53:00,137.671,137.673,137.66,137.67,117699998.0
2006-02-27 12:54:00,137.661,137.674,137.661,137.666,88900001.0
2006-02-27 12:55:00,137.66,137.66,137.648,137.655,78400000.0
2006-02-27 12:56:00,137.655,137.658,137.651,137.652,116100001.0
2006-02-27 12:57:00,137.649,137.654,137.641,137.65,76600001.0
2006-02-27 12:58:00,137.645,137.645,137.625,137.635,115000000.0
2006-02-27 12:59:00,137.633,137.637,137.629,137.629,33300000.0
2006-02-27 13:00:00,137.627,137.629,137.619,137.629,96499999.0
2006-02-27 13:01:00,137.623,137.626,137.614,137.625,72600001.0
2006-02-27 13:02:00,137.62,137.625,137.608,137.609,109400002.0
2006-02-27 13:03:00,137.614,137.618,137.606,137.607,131199999.0
2006-02-27 13:04:00,137.614,137.619,137.611,137.614,114200002.0
2006-02-27 13:05:00,137.6,137.617,137.6,137.613,47799999.0
2006-02-27 13:06:00,137.61,137.614,137.601,137.61,99400001.0
2006-02-27 13:07:00,137.61,137.61,137.61,137.61,43200000.0
2006-02-27 13:08:00,137.622,137.628,137.615,137.623,73599999.0
2006-02-27 13:09:00,137.625,137.632,137.622,137.627,55400000.0
2006-02-27 13:10:00,137.623,137.629,137.618,137.621,89100000.0
2006-02-27 13:11:00,137.627,137.678,137.627,137.678,34300000.0
2006-02-27 13:12:00,137.698,137.738,137.698,137.738,30200000.0
2006-02-27 13:13:00,137.753,137.763,137.743,137.752,82099999.0
2006-02-27 13:14:00,137.75,137.762,137.75,137.756,45200000.0
2006-02-27 13:15:00,137.758,137.77,137.758,137.767,139500004.0
2006-02-27 13:16:00,137.758,137.758,137.747,137.748,70400000.0
2006-02-27 13:17:00,137.742,137.744,137.726,137.726,105200002.0
2006-02-27 13:18:00,137.716,137.716,137.689,137.689,88600000.0
2006-02-27 13:19:00,137.686,137.705,137.686,137.7,67200000.0
2006-02-27 13:20:00,137.702,137.705,137.684,137.705,55200000.0
2006-02-27 13:21:00,137.703,137.727,137.703,137.727,52800001.0
2006-02-27 13:22:00,137.742,137.759,137.742,137.753,63100000.0
2006-02-27 13:23:00,137.753,137.76,137.748,137.76,57999999.0
2006-02-27 13:24:00,137.758,137.758,137.743,137.748,101899999.0
2006-02-27 13:25:00,137.74,137.745,137.735,137.74,92400001.0
2006-02-27 13:26:00,137.74,137.748,137.738,137.743,49600000.0
2006-02-27 13:27:00,137.736,137.736,137.728,137.73,55200000.0
2006-02-27 13:28:00,137.722,137.737,137.721,137.735,87200000.0
2006-02-27 13:29:00,137.733,137.748,137.733,137.748,109899999.0
2006-02-27 13:30:00,137.749,137.749,137.732,137.732,44000000.0
2006-02-27 13:31:00,137.726,137.75,137.726,137.75,83800000.0
2006-02-27 13:32:00,137.735,137.756,137.728,137.728,82800000.0
2006-02-27 13:33:00,137.742,137.766,137.742,137.766,77399999.0
2006-02-27 13:34:00,137.76,137.772,137.756,137.772,179199997.0
2006-02-27 13:35:00,137.769,137.784,137.762,137.777,62799998.0
2006-02-27 13:36:00,137.769,137.782,137.769,137.773,57500000.0
2006-02-27 13:37:00,137.767,137.768,137.757,137.757,72800000.0
2006-02-27 13:38:00,137.759,137.768,137.745,137.745,160999996.0
2006-02-27 13:39:00,137.742,137.752,137.742,137.752,49600000.0
2006-02-27 13:40:00,137.761,137.764,137.746,137.749,140599999.0
2006-02-27 13:41:00,137.752,137.76,137.737,137.737,153999998.0
2006-02-27 13:42:00,137.721,137.731,137.714,137.731,113399997.0
2006-02-27 13:43:00,137.73,137.739,137.711,137.724,126099999.0
2006-02-27 13:44:00,137.729,137.758,137.726,137.758,104499998.0
2006-02-27 13:45:00,137.754,137.754,137.749,137.749,58600000.0
2006-02-27 13:46:00,137.753,137.784,137.752,137.775,166999999.0
2006-02-27 13:47:00,137.764,137.781,137.758,137.758,140899999.0
2006-02-27 13:48:00,137.763,137.769,137.758,137.765,133699997.0
2006-02-27 13:49:00,137.763,137.763,137.758,137.758,16800000.0
2006-02-27 13:50:00,137.754,137.777,137.754,137.777,28400000.0
2006-02-27 13:51:00,137.781,137.781,137.759,137.763,104500000.0
2006-02-27 13:52:00,137.761,137.767,137.754,137.757,86500001.0
2006-02-27 13:53:00,137.753,137.76,137.748,137.752,58700000.0
2006-02-27 13:54:00,137.749,137.754,137.749,137.752,129400000.0
2006-02-27 13:55:00,137.749,137.753,137.743,137.744,65500001.0
2006-02-27 13:56:00,137.737,137.738,137.728,137.728,49500000.0
2006-02-27 13:57:00,137.729,137.734,137.72,137.72,100699999.0
2006-02-27 13:58:00,137.713,137.713,137.696,137.699,44800000.0
2006-02-27 13:59:00,137.705,137.711,137.692,137.692,64699999.0
2006-02-27 14:00:00,137.697,137.715,137.697,137.708,81800000.0
2006-02-27 14:01:00,137.718,137.728,137.717,137.728,134200000.0
2006-02-27 14:02:00,137.725,137.727,137.723,137.727,96900001.0
2006-02-27 14:03:00,137.728,137.749,137.71,137.746,104699999.0
2006-02-27 14:04:00,137.764,137.767,137.753,137.76,150700001.0
2006-02-27 14:05:00,137.758,137.768,137.758,137.767,97000001.0
2006-02-27 14:06:00,137.763,137.775,137.762,137.772,73400001.0
2006-02-27 14:07:00,137.786,137.837,137.786,137.836,67099999.0
2006-02-27 14:08:00,137.839,137.87,137.839,137.87,122199999.0
2006-02-27 14:09:00,137.865,137.866,137.856,137.856,103000002.0
2006-02-27 14:10:00,137.854,137.854,137.833,137.834,71400000.0
2006-02-27 14:11:00,137.839,137.851,137.837,137.837,154999998.0
2006-02-27 14:12:00,137.846,137.846,137.834,137.845,72700000.0
2006-02-27 14:13:00,137.835,137.849,137.821,137.825,128800001.0
2006-02-27 14:14:00,137.809,137.824,137.8,137.824,83299999.0
2006-02-27 14:15:00,137.827,137.837,137.816,137.818,183500000.0
2006-02-27 14:16:00,137.806,137.832,137.803,137.831,46100000.0
2006-02-27 14:17:00,137.827,137.827,137.816,137.822,190299999.0
2006-02-27 14:18:00,137.825,137.836,137.814,137.825,76100000.0
2006-02-27 14:19:00,137.83,137.838,137.83,137.833,113499999.0
2006-02-27 14:20:00,137.837,137.845,137.825,137.833,110700001.0
2006-02-27 14:21:00,137.818,137.83,137.818,137.825,119099999.0
2006-02-27 14:22:00,137.833,137.837,137.82,137.827,109100000.0
2006-02-27 14:23:00,137.828,137.835,137.819,137.822,160100003.0
2006-02-27 14:24:00,137.828,137.828,137.809,137.815,39200000.0
2006-02-27 14:25:00,137.816,137.816,137.806,137.806,66400001.0
2006-02-27 14:26:00,137.793,137.793,137.787,137.791,68400000.0
2006-02-27 14:27:00,137.797,137.797,137.774,137.776,152599998.0
2006-02-27 14:28:00,137.776,137.782,137.763,137.773,47000000.0
2006-02-27 14:29:00,137.755,137.755,137.753,137.753,18400000.0
2006-02-27 14:30:00,137.727,137.728,137.721,137.722,35200000.0
2006-02-27 14:31:00,137.744,137.757,137.744,137.753,84500000.0
2006-02-27 14:32:00,137.756,137.774,137.756,137.771,88500000.0
2006-02-27 14:33:00,137.777,137.79,137.777,137.789,43199999.0
2006-02-27 14:34:00,137.796,137.796,137.766,137.769,68200000.0
2006-02-27 14:35:00,137.775,137.801,137.775,137.798,125700000.0
2006-02-27 14:36:00,137.798,137.8,137.787,137.795,93100002.0
2006-02-27 14:37:00,137.798,137.798,137.784,137.788,76500000.0
2006-02-27 14:38:00,137.78,137.79,137.772,137.772,153899999.0
2006-02-27 14:39:00,137.769,137.778,137.764,137.772,103899999.0
2006-02-27 14:40:00,137.773,137.778,137.768,137.775,39500000.0
2006-02-27 14:41:00,137.775,137.782,137.773,137.773,134700001.0
2006-02-27 14:42:00,137.771,137.782,137.771,137.779,64200000.0
2006-02-27 14:43:00,137.792,137.814,137.792,137.803,181599997.0
2006-02-27 14:44:00,137.83,137.857,137.83,137.85,73900001.0
2006-02-27 14:45:00,137.842,137.85,137.835,137.85,74900000.0
2006-02-27 14:46:00,137.836,137.846,137.835,137.835,56400000.0
2006-02-27 14:47:00,137.834,137.837,137.827,137.829,66200000.0
2006-02-27 14:48:00,137.828,137.828,137.801,137.81,68700000.0
2006-02-27 14:49:00,137.81,137.818,137.8,137.8,72199999.0
2006-02-27 14:50:00,137.812,137.838,137.812,137.838,147699996.0
2006-02-27 14:51:00,137.841,137.86,137.841,137.86,70999999.0
2006-02-27 14:52:00,137.843,137.856,137.84,137.856,132699999.0
2006-02-27 14:53:00,137.844,137.865,137.844,137.864,93800001.0
2006-02-27 14:54:00,137.859,137.865,137.848,137.848,57100001.0
2006-02-27 14:55:00,137.83,137.832,137.811,137.812,44400000.0
2006-02-27 14:56:00,137.814,137.817,137.804,137.817,176799999.0
2006-02-27 14:57:00,137.825,137.825,137.817,137.823,41800000.0
2006-02-27 14:58:00,137.814,137.818,137.802,137.802,87600000.0
2006-02-27 14:59:00,137.799,137.799,137.763,137.763,77500000.0
2006-02-27 15:00:00,137.774,137.78,137.76,137.772,52400000.0
2006-02-27 15:01:00,137.774,137.784,137.763,137.767,29700000.0
2006-02-27 15:02:00,137.763,137.785,137.763,137.778,86300001.0
2006-02-27 15:03:00,137.782,137.788,137.773,137.778,60700000.0
2006-02-27 15:04:00,137.787,137.806,137.787,137.797,129899999.0
2006-02-27 15:05:00,137.795,137.805,137.795,137.795,148599999.0
2006-02-27 15:06:00,137.8,137.818,137.794,137.81,91299999.0
2006-02-27 15:07:00,137.81,137.81,137.786,137.786,98099998.0
2006-02-27 15:08:00,137.786,137.786,137.753,137.753,95000002.0
2006-02-27 15:09:00,137.744,137.758,137.739,137.739,60599999.0
2006-02-27 15:10:00,137.742,137.744,137.715,137.722,103699998.0
2006-02-27 15:11:00,137.717,137.727,137.713,137.714,70400000.0
2006-02-27 15:12:00,137.718,137.727,137.712,137.727,98599999.0
2006-02-27 15:13:00,137.723,137.723,137.7,137.704,84100000.0
2006-02-27 15:14:00,137.716,137.747,137.716,137.737,149700000.0
2006-02-27 15:15:00,137.721,137.74,137.721,137.726,147399997.0
2006-02-27 15:16:00,137.711,137.716,137.707,137.707,72000001.0
2006-02-27 15:17:00,137.71,137.71,137.703,137.705,163000001.0
2006-02-27 15:18:00,137.704,137.71,137.701,137.701,109799997.0
2006-02-27 15:19:00,137.694,137.705,137.69,137.705,80200002.0
2006-02-27 15:20:00,137.705,137.708,137.681,137.681,71500000.0
2006-02-27 15:21:00,137.664,137.664,137.647,137.651,47100000.0
2006-02-27 15:22:00,137.642,137.649,137.635,137.641,70000000.0
2006-02-27 15:23:00,137.629,137.629,137.603,137.603,111799996.0
2006-02-27 15:24:00,137.604,137.606,137.591,137.591,82000000.0
2006-02-27 15:25:00,137.592,137.592,137.567,137.567,52399999.0
2006-02-27 15:26:00,137.583,137.587,137.562,137.576,62700000.0
2006-02-27 15:27:00,137.581,137.587,137.567,137.576,115699998.0
2006-02-27 15:28:00,137.593,137.608,137.576,137.608,91899999.0
2006-02-27 15:29:00,137.612,137.62,137.595,137.62,72500000.0
2006-02-27 15:30:00,137.621,137.621,137.59,137.601,105300001.0
2006-02-27 15:31:00,137.601,137.62,137.601,137.62,50799999.0
2006-02-27 15:32:00,137.62,137.631,137.611,137.63,131300000.0
2006-02-27 15:33:00,137.644,137.646,137.632,137.632,125099999.0
2006-02-27 15:34:00,137.629,137.635,137.61,137.613,138800001.0
2006-02-27 15:35:00,137.62,137.622,137.608,137.608,67199999.0
2006-02-27 15:36:00,137.62,137.638,137.62,137.624,163400001.0
2006-02-27 15:37:00,137.636,137.636,137.589,137.608,161399997.0
2006-02-27 15:38:00,137.603,137.618,137.603,137.608,109200002.0
2006-02-27 15:39:00,137.61,137.627,137.61,137.626,82100000.0
2006-02-27 15:40:00,137.63,137.633,137.626,137.633,79099999.0
2006-02-27 15:41:00,137.634,137.644,137.634,137.635,79399999.0
2006-02-27 15:42:00,137.637,137.651,137.637,137.648,50300000.0
2006-02-27 15:43:00,137.641,137.656,137.641,137.645,114800000.0
2006-02-27 15:44:00,137.643,137.646,137.635,137.637,47700000.0
2006-02-27 15:45:00,137.647,137.657,137.647,137.648,106299998.0
2006-02-27 15:46:00,137.641,137.67,137.641,137.669,42800000.0
2006-02-27 15:47:00,137.681,137.686,137.669,137.672,137199999.0
2006-02-27 15:48:00,137.666,137.666,137.656,137.659,37600000.0
2006-02-27 15:49:00,137.665,137.665,137.65,137.65,19200000.0
2006-02-27 15:50:00,137.66,137.665,137.655,137.66,96800001.0
2006-02-27 15:51:00,137.66,137.66,137.655,137.66,52000000.0
2006-02-27 15:52:00,137.653,137.653,137.589,137.589,32700000.0
2006-02-27 15:53:00,137.587,137.635,137.587,137.635,85999999.0
2006-02-27 15:54:00,137.641,137.651,137.634,137.651,71800000.0
2006-02-27 15:55:00,137.648,137.655,137.645,137.65,88699999.0
2006-02-27 15:56:00,137.656,137.656,137.652,137.652,7000000.0
2006-02-27 15:57:00,137.66,137.663,137.607,137.607,96500000.0
2006-02-27 15:58:00,137.596,137.607,137.579,137.589,149099999.0
2006-02-27 15:59:00,137.582,137.584,137.565,137.572,167699995.0
2006-02-27 16:00:00,137.575,137.581,137.534,137.534,35800000.0
2006-02-27 16:01:00,137.543,137.586,137.543,137.58,129400000.0
2006-02-27 16:02:00,137.588,137.588,137.565,137.565,113400002.0
2006-02-27 16:03:00,137.587,137.587,137.575,137.583,61100000.0
2006-02-27 16:04:00,137.575,137.575,137.566,137.573,49600000.0
2006-02-27 16:05:00,137.572,137.575,137.559,137.575,152000001.0
2006-02-27 16:06:00,137.574,137.574,137.553,137.553,131699998.0
2006-02-27 16:07:00,137.55,137.564,137.547,137.554,131699998.0
2006-02-27 16:08:00,137.565,137.58,137.553,137.58,81600000.0
2006-02-27 16:09:00,137.566,137.566,137.546,137.553,169199999.0
2006-02-27 16:10:00,137.55,137.567,137.546,137.567,183199998.0
2006-02-27 16:11:00,137.569,137.575,137.551,137.552,70899999.0
2006-02-27 16:12:00,137.537,137.549,137.533,137.533,98000000.0
2006-02-27 16:13:00,137.531,137.54,137.513,137.515,93500000.0
2006-02-27 16:14:00,137.519,137.525,137.508,137.52,42700000.0
2006-02-27 16:15:00,137.515,137.525,137.506,137.525,73100001.0
2006-02-27 16:16:00,137.532,137.541,137.524,137.524,43500000.0
2006-02-27 16:17:00,137.537,137.55,137.527,137.55,111899999.0
2006-02-27 16:18:00,137.559,137.576,137.553,137.576,40500000.0
2006-02-27 16:19:00,137.569,137.569,137.549,137.555,28800000.0
2006-02-27 16:20:00,137.559,137.559,137.547,137.55,31500000.0
2006-02-27 16:21:00,137.552,137.552,137.544,137.549,104499999.0
2006-02-27 16:22:00,137.541,137.566,137.539,137.563,206100000.0
2006-02-27 16:23:00,137.561,137.561,137.533,137.539,59900000.0
2006-02-27 16:24:00,137.547,137.568,137.547,137.557,51500000.0
2006-02-27 16:25:00,137.567,137.572,137.563,137.572,87099999.0
2006-02-27 16:26:00,137.565,137.569,137.553,137.553,43799999.0
2006-02-27 16:27:00,137.547,137.549,137.544,137.549,76699999.0
2006-02-27 16:28:00,137.551,137.555,137.551,137.555,98399999.0
2006-02-27 16:29:00,137.556,137.593,137.556,137.593,89700000.0
2006-02-27 16:30:00,137.611,137.62,137.608,137.62,40000000.0
2006-02-27 16:31:00,137.609,137.614,137.593,137.593,75700000.0
2006-02-27 16:32:00,137.584,137.587,137.569,137.569,65099999.0
2006-02-27 16:33:00,137.574,137.583,137.57,137.578,37500000.0
2006-02-27 16:34:00,137.575,137.578,137.558,137.565,150700000.0
2006-02-27 16:35:00,137.572,137.582,137.572,137.572,65499998.0
2006-02-27 16:36:00,137.566,137.571,137.542,137.544,146300002.0
2006-02-27 16:37:00,137.54,137.541,137.534,137.539,120900002.0
2006-02-27 16:38:00,137.544,137.555,137.535,137.555,130100002.0
2006-02-27 16:39:00,137.556,137.557,137.539,137.539,41600000.0
2006-02-27 16:40:00,137.525,137.531,137.523,137.526,119900002.0
2006-02-27 16:41:00,137.528,137.53,137.506,137.516,127099999.0
2006-02-27 16:42:00,137.527,137.527,137.5,137.5,56200000.0
2006-02-27 16:43:00,137.513,137.515,137.499,137.5,41600000.0
2006-02-27 16:44:00,137.5,137.522,137.5,137.522,108000000.0
2006-02-27 16:45:00,137.53,137.53,137.521,137.528,62400000.0
2006-02-27 16:46:00,137.53,137.537,137.524,137.529,147100001.0
2006-02-27 16:47:00,137.539,137.554,137.539,137.554,72500001.0
2006-02-27 16:48:00,137.551,137.564,137.549,137.552,101299999.0
2006-02-27 16:49:00,137.55,137.555,137.547,137.554,108700001.0
2006-02-27 16:50:00,137.56,137.567,137.552,137.567,92100000.0
2006-02-27 16:51:00,137.573,137.576,137.564,137.566,62800000.0
2006-02-27 16:52:00,137.567,137.567,137.552,137.552,127900003.0
2006-02-27 16:53:00,137.561,137.574,137.558,137.574,71100000.0
2006-02-27 16:54:00,137.577,137.577,137.56,137.563,69300000.0
2006-02-27 16:55:00,137.564,137.573,137.564,137.571,86200001.0
2006-02-27 16:56:00,137.571,137.58,137.567,137.58,126099997.0
2006-02-27 16:57:00,137.577,137.583,137.564,137.564,77099999.0
2006-02-27 16:58:00,137.572,137.584,137.567,137.584,108200001.0
2006-02-27 16:59:00,137.585,137.585,137.56,137.56,77900001.0
2006-02-27 17:00:00,137.563,137.582,137.555,137.555,187799997.0
2006-02-27 17:01:00,137.542,137.56,137.539,137.56,34800000.0
2006-02-27 17:02:00,137.563,137.568,137.551,137.558,111100000.0
2006-02-27 17:03:00,137.569,137.596,137.569,137.594,141200000.0
2006-02-27 17:04:00,137.607,137.631,137.6,137.631,115500001.0
2006-02-27 17:05:00,137.633,137.639,137.627,137.628,89400000.0
2006-02-27 17:06:00,137.63,137.652,137.629,137.652,82600001.0
2006-02-27 17:07:00,137.656,137.66,137.642,137.66,57100000.0
2006-02-27 17:08:00,137.66,137.666,137.654,137.658,51200000.0
2006-02-27 17:09:00,137.652,137.652,137.63,137.63,97800001.0
2006-02-27 17:10:00,137.621,137.631,137.615,137.615,90999999.0
2006-02-27 17:11:00,137.623,137.631,137.618,137.63,66299999.0
2006-02-27 17:12:00,137.628,137.628,137.614,137.614,17000000.0
2006-02-27 17:13:00,137.61,137.618,137.608,137.608,170999995.0
2006-02-27 17:14:00,137.611,137.616,137.605,137.616,97899998.0
2006-02-27 17:15:00,137.609,137.619,137.603,137.615,118700002.0
2006-02-27 17:16:00,137.615,137.618,137.611,137.617,78300000.0
2006-02-27 17:17:00,137.619,137.627,137.611,137.619,79200000.0
2006-02-27 17:18:00,137.612,137.624,137.609,137.624,114300000.0
2006-02-27 17:19:00,137.629,137.632,137.621,137.623,139500000.0
2006-02-27 17:20:00,137.615,137.615,137.602,137.602,95000000.0
2006-02-27 17:21:00,137.614,137.618,137.608,137.616,85000000.0
2006-02-27 17:22:00,137.607,137.609,137.593,137.605,54400001.0
2006-02-27 17:23:00,137.597,137.608,137.597,137.598,116200001.0
2006-02-27 17:24:00,137.6,137.612,137.597,137.597,83800000.0
2006-02-27 17:25:00,137.603,137.611,137.593,137.598,149800004.0
2006-02-27 17:26:00,137.613,137.614,137.595,137.595,41600000.0
2006-02-27 17:27:00,137.574,137.586,137.574,137.585,101100000.0
2006-02-27 17:28:00,137.577,137.59,137.573,137.586,80800000.0
2006-02-27 17:29:00,137.575,137.575,137.563,137.57,104099997.0
2006-02-27 17:30:00,137.57,137.582,137.566,137.57,85799999.0
2006-02-27 17:31:00,137.568,137.568,137.564,137.568,83100000.0
2006-02-27 17:32:00,137.561,137.563,137.552,137.552,51000000.0
2006-02-27 17:33:00,137.548,137.557,137.543,137.547,75900000.0
2006-02-27 17:34:00,137.549,137.555,137.544,137.55,97600000.0
2006-02-27 17:35:00,137.552,137.552,137.539,137.545,97300001.0
2006-02-27 17:36:00,137.547,137.55,137.538,137.547,201700002.0
2006-02-27 17:37:00,137.552,137.557,137.541,137.555,110300003.0
2006-02-27 17:38:00,137.548,137.57,137.548,137.56,111099998.0
2006-02-27 17:39:00,137.562,137.582,137.562,137.582,48100000.0
2006-02-27 17:40:00,137.58,137.59,137.58,137.581,76000001.0
2006-02-27 17:41:00,137.587,137.616,137.587,137.608,205499999.0
2006-02-27 17:42:00,137.631,137.65,137.631,137.647,129200001.0
2006-02-27 17:43:00,137.656,137.703,137.649,137.703,169000002.0
2006-02-27 17:44:00,137.708,137.708,137.694,137.706,97200001.0
2006-02-27 17:45:00,137.684,137.684,137.655,137.662,112800002.0
2006-02-27 17:46:00,137.667,137.669,137.651,137.657,86200000.0
2006-02-27 17:47:00,137.648,137.648,137.608,137.61,60100000.0
2006-02-27 17:48:00,137.619,137.635,137.619,137.635,125700001.0
2006-02-27 17:49:00,137.623,137.628,137.62,137.62,28800000.0
2006-02-27 17:50:00,137.606,137.606,137.58,137.585,29300000.0
2006-02-27 17:51:00,137.591,137.603,137.582,137.603,109799998.0
2006-02-27 17:52:00,137.597,137.614,137.588,137.614,88600000.0
2006-02-27 17:53:00,137.606,137.606,137.597,137.599,36000000.0
2006-02-27 17:54:00,137.602,137.621,137.602,137.618,135799999.0
2006-02-27 17:55:00,137.61,137.641,137.61,137.623,179099999.0
2006-02-27 17:56:00,137.609,137.609,137.586,137.589,66099999.0
2006-02-27 17:57:00,137.594,137.602,137.594,137.595,75200000.0
2006-02-27 17:58:00,137.591,137.593,137.585,137.585,50200000.0
2006-02-27 17:59:00,137.58,137.585,137.541,137.541,54800000.0
2006-02-27 18:00:00,137.527,137.559,137.527,137.558,141399999.0
2006-02-27 18:01:00,137.555,137.566,137.549,137.55,1491800000.0
2006-02-27 18:02:00,137.55,137.55,137.53,137.54,2033199988.0
2006-02-27 18:03:00,137.58,137.595,137.578,137.589,2033199988.0
2006-02-27 18:04:00,137.588,137.594,137.578,137.587,1441000003.0
2006-02-27 18:05:00,137.587,137.59,137.566,137.585,1466100006.0
2006-02-27 18:06:00,137.584,137.589,137.569,137.571,1078000001.0
2006-02-27 18:07:00,137.569,137.583,137.565,137.579,1774300005.0
2006-02-27 18:08:00,137.578,137.583,137.562,137.583,1477099987.0
2006-02-27 18:09:00,137.583,137.589,137.568,137.579,1341099992.0
2006-02-27 18:10:00,137.586,137.599,137.577,137.585,857299995.0
2006-02-27 18:11:00,137.589,137.601,137.58,137.598,826500004.0
2006-02-27 18:12:00,137.6,137.614,137.595,137.6,813100007.0
2006-02-27 18:13:00,137.6,137.604,137.576,137.585,1322899992.0
2006-02-27 18:14:00,137.581,137.581,137.557,137.562,1759700008.0
2006-02-27 18:15:00,137.56,137.564,137.547,137.55,1751199997.0
2006-02-27 18:16:00,137.55,137.55,137.518,137.518,1708900004.0
2006-02-27 18:17:00,137.515,137.523,137.512,137.52,798599997.0
2006-02-27 18:18:00,137.521,137.525,137.517,137.525,543799997.0
2006-02-27 18:19:00,137.525,137.535,137.517,137.523,767000000.0
2006-02-27 18:20:00,137.512,137.523,137.507,137.51,1529299996.0
2006-02-27 18:21:00,137.513,137.52,137.507,137.515,1195500000.0
2006-02-27 18:22:00,137.515,137.524,137.507,137.524,872899999.0
2006-02-27 18:23:00,137.523,137.547,137.523,137.545,1720000005.0
2006-02-27 18:24:00,137.543,137.563,137.543,137.545,1005299998.0
2006-02-27 18:25:00,137.55,137.565,137.548,137.553,1171599994.0
2006-02-27 18:26:00,137.562,137.578,137.557,137.56,1056500002.0
2006-02-27 18:27:00,137.547,137.56,137.53,137.535,628199995.0
2006-02-27 18:28:00,137.545,137.552,137.535,137.539,879899997.0
2006-02-27 18:29:00,137.537,137.553,137.523,137.53,879499996.0
2006-02-27 18:30:00,137.52,137.52,137.493,137.51,467699999.0
2006-02-27 18:31:00,137.507,137.516,137.487,137.5,824099998.0
2006-02-27 18:32:00,137.498,137.528,137.495,137.528,1215899999.0
2006-02-27 18:33:00,137.53,137.542,137.524,137.535,1388500009.0
2006-02-27 18:34:00,137.527,137.542,137.518,137.542,1263199997.0
2006-02-27 18:35:00,137.548,137.567,137.545,137.545,1370400004.0
2006-02-27 18:36:00,137.54,137.552,137.529,137.538,541600003.0
2006-02-27 18:37:00,137.535,137.545,137.528,137.536,592899998.0
2006-02-27 18:38:00,137.53,137.541,137.518,137.518,372199996.0
2006-02-27 18:39:00,137.521,137.542,137.521,137.538,531499993.0
2006-02-27 18:40:00,137.535,137.543,137.521,137.524,1294999997.0
2006-02-27 18:41:00,137.527,137.543,137.52,137.52,386100005.0
2006-02-27 18:42:00,137.512,137.512,137.491,137.494,799199996.0
2006-02-27 18:43:00,137.497,137.534,137.497,137.534,304799995.0
2006-02-27 18:44:00,137.535,137.578,137.524,137.576,235200000.0
2006-02-27 18:45:00,137.588,137.625,137.583,137.589,351100001.0
2006-02-27 18:46:00,137.57,137.57,137.538,137.553,596199998.0
2006-02-27 18:47:00,137.544,137.556,137.535,137.535,167099999.0
2006-02-27 18:48:00,137.535,137.557,137.529,137.535,599199995.0
2006-02-27 18:49:00,137.533,137.554,137.533,137.55,517199999.0
2006-02-27 18:50:00,137.546,137.549,137.53,137.54,686799996.0
2006-02-27 18:51:00,137.541,137.546,137.527,137.533,556800001.0
2006-02-27 18:52:00,137.538,137.538,137.515,137.527,729499993.0
2006-02-27 18:53:00,137.527,137.536,137.51,137.517,1185600001.0
2006-02-27 18:54:00,137.521,137.536,137.51,137.525,897199993.0
2006-02-27 18:55:00,137.525,137.538,137.516,137.517,868199991.0
2006-02-27 18:56:00,137.519,137.536,137.515,137.525,364400001.0
2006-02-27 18:57:00,137.53,137.536,137.517,137.522,465099997.0
2006-02-27 18:58:00,137.526,137.536,137.517,137.525,624100002.0
2006-02-27 18:59:00,137.523,137.532,137.51,137.521,805599994.0
2006-02-27 19:00:00,137.517,137.54,137.513,137.54,389099999.0
2006-02-27 19:01:00,137.545,137.551,137.529,137.546,290199999.0
2006-02-27 19:02:00,137.537,137.548,137.53,137.537,240599999.0
2006-02-27 19:03:00,137.533,137.548,137.53,137.53,683000001.0
2006-02-27 19:04:00,137.53,137.531,137.519,137.522,430600001.0
2006-02-27 19:05:00,137.523,137.523,137.506,137.508,493999995.0
2006-02-27 19:06:00,137.515,137.532,137.508,137.532,1089899998.0
2006-02-27 19:07:00,137.533,137.533,137.505,137.506,954900006.0
2006-02-27 19:08:00,137.511,137.518,137.501,137.51,886100000.0
2006-02-27 19:09:00,137.509,137.52,137.494,137.51,814699998.0
2006-02-27 19:10:00,137.513,137.513,137.5,137.508,239900002.0
2006-02-27 19:11:00,137.506,137.524,137.506,137.514,438100000.0
2006-02-27 19:12:00,137.523,137.555,137.523,137.546,399500001.0
2006-02-27 19:13:00,137.553,137.566,137.553,137.561,48800000.0
2006-02-27 19:14:00,137.556,137.571,137.556,137.56,250300003.0
2006-02-27 19:15:00,137.555,137.57,137.555,137.562,1003100003.0
2006-02-27 19:16:00,137.56,137.571,137.557,137.568,522500000.0
2006-02-27 19:17:00,137.565,137.583,137.565,137.576,566299999.0
2006-02-27 19:18:00,137.588,137.604,137.587,137.591,221900000.0
2006-02-27 19:19:00,137.589,137.593,137.583,137.585,561100001.0
2006-02-27 19:20:00,137.587,137.587,137.567,137.579,262500001.0
2006-02-27 19:21:00,137.579,137.579,137.532,137.532,525699995.0
2006-02-27 19:22:00,137.528,137.535,137.524,137.53,69899999.0
2006-02-27 19:23:00,137.54,137.544,137.529,137.535,1029900001.0
2006-02-27 19:24:00,137.533,137.542,137.522,137.529,547699997.0
2006-02-27 19:25:00,137.525,137.531,137.513,137.523,497999997.0
2006-02-27 19:26:00,137.523,137.532,137.514,137.518,1258800000.0
2006-02-27 19:27:00,137.526,137.56,137.526,137.553,610000001.0
2006-02-27 19:28:00,137.561,137.574,137.546,137.562,510499998.0
2006-02-27 19:29:00,137.571,137.585,137.571,137.575,377999996.0
2006-02-27 19:30:00,137.58,137.585,137.567,137.571,660699999.0
2006-02-27 19:31:00,137.565,137.568,137.52,137.52,752699997.0
2006-02-27 19:32:00,137.513,137.555,137.513,137.547,771000002.0
2006-02-27 19:33:00,137.552,137.561,137.548,137.56,523799995.0
2006-02-27 19:34:00,137.558,137.562,137.546,137.547,744899994.0
2006-02-27 19:35:00,137.54,137.555,137.538,137.552,618500001.0
2006-02-27 19:36:00,137.559,137.563,137.543,137.543,542499998.0
2006-02-27 19:37:00,137.535,137.549,137.534,137.534,74099999.0
2006-02-27 19:38:00,137.539,137.557,137.539,137.545,648600000.0
2006-02-27 19:39:00,137.548,137.566,137.544,137.546,703300000.0
2006-02-27 19:40:00,137.551,137.551,137.525,137.537,401500002.0
2006-02-27 19:41:00,137.528,137.544,137.524,137.53,740299999.0
2006-02-27 19:42:00,137.537,137.539,137.521,137.527,572199999.0
2006-02-27 19:43:00,137.531,137.538,137.526,137.528,209299997.0
2006-02-27 19:44:00,137.523,137.543,137.505,137.523,417999998.0
2006-02-27 19:45:00,137.523,137.548,137.523,137.548,114900000.0
2006-02-27 19:46:00,137.548,137.553,137.529,137.548,350999998.0
2006-02-27 19:47:00,137.547,137.557,137.526,137.557,146000001.0
2006-02-27 19:48:00,137.558,137.56,137.537,137.547,962599997.0
2006-02-27 19:49:00,137.547,137.558,137.547,137.558,308100003.0
2006-02-27 19:50:00,137.563,137.576,137.563,137.576,279800002.0
2006-02-27 19:51:00,137.58,137.585,137.573,137.578,269299999.0
2006-02-27 19:52:00,137.586,137.6,137.581,137.585,426599999.0
2006-02-27 19:53:00,137.59,137.617,137.584,137.588,586799997.0
2006-02-27 19:54:00,137.588,137.601,137.587,137.596,227499999.0
2006-02-27 19:55:00,137.597,137.607,137.596,137.6,219800000.0
2006-02-27 19:56:00,137.604,137.61,137.595,137.595,498400001.0
2006-02-27 19:57:00,137.587,137.62,137.587,137.607,600399995.0
2006-02-27 19:58:00,137.615,137.638,137.615,137.637,581000005.0
2006-02-27 19:59:00,137.642,137.653,137.638,137.647,565499999.0
2006-02-27 20:00:00,137.661,137.672,137.649,137.649,187000001.0
2006-02-27 20:01:00,137.648,137.673,137.648,137.662,500200002.0
2006-02-27 20:02:00,137.66,137.683,137.66,137.675,296900002.0
2006-02-27 20:03:00,137.681,137.699,137.675,137.69,240999995.0
2006-02-27 20:04:00,137.69,137.697,137.683,137.686,392399998.0
2006-02-27 20:05:00,137.687,137.694,137.678,137.678,589299997.0
2006-02-27 20:06:00,137.683,137.69,137.678,137.684,627199995.0
2006-02-27 20:07:00,137.68,137.694,137.679,137.692,309599999.0
2006-02-27 20:08:00,137.693,137.695,137.683,137.687,623199999.0
2006-02-27 20:09:00,137.684,137.689,137.675,137.683,310400000.0
2006-02-27 20:10:00,137.678,137.692,137.678,137.685,425400001.0
2006-02-27 20:11:00,137.688,137.688,137.674,137.682,696200001.0
2006-02-27 20:12:00,137.68,137.694,137.68,137.692,936500002.0
2006-02-27 20:13:00,137.694,137.696,137.685,137.691,239500001.0
2006-02-27 20:14:00,137.682,137.682,137.663,137.677,508800004.0
2006-02-27 20:15:00,137.685,137.693,137.664,137.678,678600002.0
2006-02-27 20:16:00,137.681,137.724,137.681,137.703,413099999.0
2006-02-27 20:17:00,137.707,137.718,137.695,137.718,214199998.0
2006-02-27 20:18:00,137.727,137.736,137.714,137.725,160200000.0
2006-02-27 20:19:00,137.726,137.728,137.71,137.718,469000000.0
2006-02-27 20:20:00,137.716,137.716,137.695,137.698,259199997.0
2006-02-27 20:21:00,137.697,137.719,137.697,137.708,354499999.0
2006-02-27 20:22:00,137.702,137.719,137.701,137.716,423900000.0
2006-02-27 20:23:00,137.723,137.728,137.713,137.715,579300001.0
2006-02-27 20:24:00,137.716,137.716,137.699,137.703,327100000.0
2006-02-27 20:25:00,137.697,137.701,137.681,137.685,387099997.0
2006-02-27 20:26:00,137.682,137.682,137.665,137.668,417500004.0
2006-02-27 20:27:00,137.665,137.68,137.66,137.676,882199999.0
2006-02-27 20:28:00,137.675,137.696,137.673,137.689,1045900004.0
2006-02-27 20:29:00,137.692,137.715,137.688,137.715,1046299998.0
2006-02-27 20:30:00,137.719,137.727,137.704,137.705,1726500005.0
2006-02-27 20:31:00,137.704,137.727,137.704,137.712,1411399998.0
2006-02-27 20:32:00,137.709,137.712,137.693,137.699,1141299991.0
2006-02-27 20:33:00,137.7,137.725,137.699,137.725,528300005.0
2006-02-27 20:34:00,137.725,137.731,137.717,137.725,370599999.0
2006-02-27 20:35:00,137.73,137.747,137.729,137.747,417999996.0
2006-02-27 20:36:00,137.745,137.745,137.725,137.73,613699998.0
2006-02-27 20:37:00,137.732,137.743,137.728,137.738,460800002.0
2006-02-27 20:38:00,137.745,137.745,137.732,137.74,787600002.0
2006-02-27 20:39:00,137.743,137.757,137.74,137.743,797000001.0
2006-02-27 20:40:00,137.735,137.748,137.733,137.743,1029699995.0
2006-02-27 20:41:00,137.74,137.754,137.74,137.745,523699996.0
2006-02-27 20:42:00,137.745,137.754,137.734,137.74,372500000.0
2006-02-27 20:43:00,137.738,137.76,137.737,137.753,529600004.0
2006-02-27 20:44:00,137.751,137.755,137.737,137.741,747799993.0
2006-02-27 20:45:00,137.742,137.742,137.716,137.721,485599998.0
2006-02-27 20:46:00,137.73,137.739,137.722,137.735,636899997.0
2006-02-27 20:47:00,137.732,137.745,137.728,137.732,781999995.0
2006-02-27 20:48:00,137.732,137.737,137.716,137.716,567899999.0
2006-02-27 20:49:00,137.725,137.751,137.723,137.751,442299994.0
2006-02-27 20:50:00,137.75,137.755,137.743,137.745,1189100001.0
2006-02-27 20:51:00,137.748,137.765,137.748,137.757,570299999.0
2006-02-27 20:52:00,137.754,137.754,137.733,137.74,163400001.0
2006-02-27 20:53:00,137.74,137.75,137.733,137.747,886299998.0
2006-02-27 20:54:00,137.739,137.751,137.734,137.745,239799999.0
2006-02-27 20:55:00,137.737,137.743,137.723,137.727,763799998.0
2006-02-27 20:56:00,137.725,137.735,137.723,137.725,835800003.0
2006-02-27 20:57:00,137.717,137.722,137.691,137.691,927800000.0
2006-02-27 20:58:00,137.69,137.704,137.685,137.685,1044599995.0
2006-02-27 20:59:00,137.683,137.698,137.682,137.692,1232399999.0
2006-02-27 21:00:00,137.698,137.701,137.679,137.693,1134500002.0
2006-02-27 21:01:00,137.7,137.703,137.686,137.7,912800000.0
2006-02-27 21:02:00,137.7,137.71,137.697,137.697,454999999.0
2006-02-27 21:03:00,137.701,137.713,137.698,137.704,770899994.0
2006-02-27 21:04:00,137.706,137.714,137.697,137.714,504200001.0
2006-02-27 21:05:00,137.72,137.724,137.711,137.718,461999998.0
2006-02-27 21:06:00,137.71,137.715,137.702,137.707,596500001.0
2006-02-27 21:07:00,137.702,137.713,137.693,137.705,596099996.0
2006-02-27 21:08:00,137.704,137.707,137.692,137.695,464800001.0
2006-02-27 21:09:00,137.706,137.71,137.704,137.705,191400002.0
2006-02-27 21:10:00,137.705,137.71,137.7,137.705,369900002.0
2006-02-27 21:11:00,137.7,137.705,137.695,137.705,224800002.0
2006-02-27 21:12:00,137.71,137.738,137.71,137.719,454900003.0
2006-02-27 21:13:00,137.724,137.742,137.724,137.742,605999999.0
2006-02-27 21:14:00,137.741,137.751,137.736,137.741,773699999.0
2006-02-27 21:15:00,137.745,137.777,137.745,137.76,697000002.0
2006-02-27 21:16:00,137.762,137.774,137.756,137.767,509100002.0
2006-02-27 21:17:00,137.77,137.78,137.763,137.764,756899994.0
2006-02-27 21:18:00,137.763,137.763,137.753,137.754,241600001.0
2006-02-27 21:19:00,137.75,137.768,137.75,137.755,451000003.0
2006-02-27 21:20:00,137.76,137.764,137.745,137.763,1235999999.0
2006-02-27 21:21:00,137.763,137.774,137.753,137.758,688099996.0
2006-02-27 21:22:00,137.759,137.769,137.751,137.761,880799995.0
2006-02-27 21:23:00,137.758,137.77,137.754,137.756,584899996.0
2006-02-27 21:24:00,137.749,137.762,137.743,137.75,426699999.0
2006-02-27 21:25:00,137.76,137.765,137.749,137.756,543599996.0
2006-02-27 21:26:00,137.762,137.764,137.752,137.755,336700001.0
2006-02-27 21:27:00,137.76,137.76,137.747,137.755,133000000.0
2006-02-27 21:28:00,137.754,137.773,137.754,137.765,78399998.0
2006-02-27 21:29:00,137.765,137.772,137.759,137.765,271099998.0
2006-02-27 21:30:00,137.76,137.773,137.755,137.758,240199999.0
2006-02-27 21:31:00,137.755,137.766,137.755,137.765,49400000.0
2006-02-27 21:32:00,137.77,137.775,137.763,137.766,621199997.0
2006-02-27 21:33:00,137.765,137.766,137.755,137.755,177499998.0
2006-02-27 21:34:00,137.759,137.766,137.752,137.759,270200000.0
2006-02-27 21:35:00,137.756,137.756,137.738,137.751,248799996.0
2006-02-27 21:36:00,137.753,137.753,137.74,137.74,305399999.0
2006-02-27 21:37:00,137.745,137.755,137.735,137.735,144599999.0
2006-02-27 21:38:00,137.735,137.735,137.727,137.73,120300001.0
2006-02-27 21:39:00,137.735,137.749,137.733,137.745,140499999.0
2006-02-27 21:40:00,137.745,137.762,137.731,137.731,294900003.0
2006-02-27 21:41:00,137.729,137.733,137.722,137.728,139000000.0
2006-02-27 21:42:00,137.727,137.736,137.726,137.728,317700001.0
2006-02-27 21:43:00,137.721,137.732,137.716,137.721,321399998.0
2006-02-27 21:44:00,137.72,137.725,137.713,137.718,459600000.0
2006-02-27 21:45:00,137.72,137.725,137.717,137.72,255100002.0
2006-02-27 21:46:00,137.715,137.715,137.696,137.702,443599999.0
2006-02-27 21:47:00,137.705,137.712,137.7,137.706,377099998.0
2006-02-27 21:48:00,137.698,137.704,137.695,137.697,93000000.0
2006-02-27 21:49:00,137.684,137.697,137.684,137.69,161800000.0
2006-02-27 21:50:00,137.694,137.705,137.692,137.705,73800000.0
2006-02-27 21:51:00,137.702,137.707,137.702,137.705,163899998.0
2006-02-27 21:52:00,137.696,137.721,137.696,137.721,157100002.0
2006-02-27 21:53:00,137.722,137.723,137.718,137.723,107100003.0
2006-02-27 21:54:00,137.727,137.729,137.715,137.726,74300000.0
2006-02-27 21:55:00,137.732,137.732,137.718,137.725,91100000.0
2006-02-27 21:56:00,137.724,137.733,137.717,137.73,147699998.0
2006-02-27 21:57:00,137.73,137.73,137.721,137.722,90300000.0
2006-02-27 21:58:00,137.721,137.724,137.709,137.712,57600000.0
2006-02-27 21:59:00,137.694,137.694,137.655,137.655,92899999.0
2006-02-27 22:00:00,137.654,137.684,137.654,137.67,228700000.0
2006-02-27 22:01:00,137.678,137.696,137.678,137.687,307199998.0
2006-02-27 22:02:00,137.697,137.708,137.692,137.698,454300004.0
2006-02-27 22:03:00,137.7,137.71,137.697,137.697,105800002.0
2006-02-27 22:04:00,137.702,137.708,137.701,137.707,239899997.0
2006-02-27 22:05:00,137.699,137.703,137.694,137.698,127399999.0
2006-02-27 22:06:00,137.695,137.695,137.69,137.695,55400000.0
2006-02-27 22:07:00,137.695,137.695,137.683,137.69,36200000.0
2006-02-27 22:08:00,137.695,137.702,137.691,137.691,161000000.0
2006-02-27 22:09:00,137.691,137.692,137.683,137.683,37600000.0
2006-02-27 22:10:00,137.68,137.68,137.678,137.68,133300004.0
2006-02-27 22:11:00,137.675,137.683,137.673,137.673,157799999.0
2006-02-27 22:12:00,137.668,137.675,137.668,137.67,221399999.0
2006-02-27 22:13:00,137.67,137.677,137.664,137.677,143000002.0
2006-02-27 22:14:00,137.682,137.685,137.678,137.678,104399999.0
2006-02-27 22:15:00,137.684,137.695,137.683,137.684,219799997.0
2006-02-27 22:16:00,137.689,137.697,137.688,137.688,159400000.0
2006-02-27 22:17:00,137.688,137.697,137.688,137.695,78800001.0
2006-02-27 22:18:00,137.695,137.696,137.692,137.692,95499999.0
2006-02-27 22:19:00,137.69,137.695,137.69,137.69,101800002.0
2006-02-27 22:20:00,137.689,137.69,137.68,137.69,117400000.0
2006-02-27 22:21:00,137.701,137.703,137.699,137.703,62099999.0
2006-02-27 22:22:00,137.702,137.702,137.692,137.695,101099997.0
2006-02-27 22:23:00,137.697,137.702,137.692,137.696,251000002.0
2006-02-27 22:24:00,137.695,137.695,137.683,137.686,82699999.0
2006-02-27 22:25:00,137.692,137.695,137.673,137.673,175599999.0
2006-02-27 22:26:00,137.668,137.668,137.655,137.66,133099998.0
2006-02-27 22:27:00,137.657,137.669,137.651,137.665,617999996.0
2006-02-27 22:28:00,137.666,137.686,137.664,137.686,304400004.0
2006-02-27 22:29:00,137.689,137.725,137.689,137.725,64800000.0
2006-02-27 22:30:00,137.722,137.722,137.708,137.708,82400002.0
2006-02-27 22:31:00,137.697,137.697,137.671,137.679,84200001.0
2006-02-27 22:32:00,137.68,137.684,137.672,137.683,226799996.0
2006-02-27 22:33:00,137.692,137.7,137.69,137.7,269199999.0
2006-02-27 22:34:00,137.705,137.705,137.695,137.705,223799999.0
2006-02-27 22:35:00,137.7,137.705,137.695,137.695,130099997.0
2006-02-27 22:36:00,137.7,137.704,137.694,137.695,519499998.0
2006-02-27 22:37:00,137.696,137.705,137.694,137.696,210399999.0
2006-02-27 22:38:00,137.696,137.705,137.691,137.699,205900000.0
2006-02-27 22:39:00,137.703,137.721,137.698,137.698,326000005.0
2006-02-27 22:40:00,137.7,137.713,137.689,137.702,434100000.0
2006-02-27 22:41:00,137.699,137.701,137.687,137.687,162200000.0
2006-02-27 22:42:00,137.701,137.716,137.701,137.705,226599998.0
2006-02-27 22:43:00,137.709,137.712,137.698,137.7,119700000.0
2006-02-27 22:44:00,137.704,137.714,137.695,137.695,388000002.0
2006-02-27 22:45:00,137.692,137.695,137.684,137.687,263200002.0
2006-02-27 22:46:00,137.69,137.695,137.688,137.695,62099999.0
2006-02-27 22:47:00,137.696,137.702,137.695,137.699,55000000.0
2006-02-27 22:48:00,137.697,137.718,137.693,137.715,290999998.0
2006-02-27 22:49:00,137.723,137.749,137.72,137.724,202499997.0
2006-02-27 22:50:00,137.725,137.737,137.725,137.737,164899997.0
2006-02-27 22:51:00,137.728,137.732,137.721,137.726,187400001.0
2006-02-27 22:52:00,137.722,137.729,137.712,137.724,187100000.0
2006-02-27 22:53:00,137.715,137.727,137.7,137.7,182800000.0
2006-02-27 22:54:00,137.704,137.718,137.704,137.718,108900000.0
2006-02-27 22:55:00,137.717,137.728,137.717,137.725,120899998.0
2006-02-27 22:56:00,137.727,137.727,137.716,137.724,187500004.0
2006-02-27 22:57:00,137.721,137.726,137.718,137.723,241199998.0
2006-02-27 22:58:00,137.725,137.725,137.702,137.702,80599999.0
2006-02-27 22:59:00,137.71,137.717,137.697,137.71,197199999.0
2006-02-27 23:00:00,137.725,137.725,137.71,137.71,66900000.0
2006-02-27 23:01:00,137.713,137.72,137.698,137.716,66900000.0
2006-02-27 23:02:00,137.708,137.724,137.708,137.712,185800004.0
2006-02-27 23:03:00,137.716,137.724,137.713,137.713,28000000.0
2006-02-27 23:04:00,137.721,137.728,137.718,137.726,96299999.0
2006-02-27 23:05:00,137.722,137.732,137.721,137.721,71299999.0
2006-02-27 23:06:00,137.727,137.727,137.716,137.719,106499999.0
2006-02-27 23:07:00,137.729,137.735,137.719,137.729,126799999.0
2006-02-27 23:08:00,137.72,137.731,137.72,137.721,68399999.0
2006-02-27 23:09:00,137.727,137.734,137.724,137.726,118100000.0
2006-02-27 23:10:00,137.716,137.722,137.715,137.722,80599999.0
2006-02-27 23:11:00,137.704,137.704,137.691,137.691,103200001.0
2006-02-27 23:12:00,137.699,137.704,137.688,137.698,60100000.0
2006-02-27 23:13:00,137.701,137.701,137.693,137.698,79600000.0
2006-02-27 23:14:00,137.703,137.71,137.693,137.693,120100000.0
2006-02-27 23:15:00,137.69,137.696,137.686,137.687,127000001.0
2006-02-27 23:16:00,137.686,137.688,137.669,137.68,61000000.0
2006-02-27 23:17:00,137.685,137.685,137.666,137.671,82200000.0
2006-02-27 23:18:00,137.668,137.672,137.668,137.672,53399999.0
2006-02-27 23:19:00,137.67,137.676,137.668,137.671,109999997.0
2006-02-27 23:20:00,137.675,137.675,137.665,137.665,41900000.0
2006-02-27 23:21:00,137.675,137.685,137.66,137.66,57000001.0
2006-02-27 23:22:00,137.65,137.65,137.636,137.643,271900005.0
2006-02-27 23:23:00,137.625,137.625,137.606,137.62,82100000.0
2006-02-27 23:24:00,137.618,137.645,137.618,137.645,79500000.0
2006-02-27 23:25:00,137.642,137.647,137.636,137.639,76800000.0
2006-02-27 23:26:00,137.639,137.639,137.627,137.63,131200001.0
2006-02-27 23:27:00,137.634,137.637,137.625,137.63,46700000.0
2006-02-27 23:28:00,137.635,137.639,137.625,137.625,47799999.0
2006-02-27 23:29:00,137.63,137.65,137.63,137.65,118900001.0
2006-02-27 23:30:00,137.65,137.65,137.638,137.644,82200000.0
2006-02-27 23:31:00,137.651,137.661,137.651,137.659,69500001.0
2006-02-27 23:32:00,137.657,137.658,137.657,137.658,19600000.0
2006-02-27 23:33:00,137.664,137.668,137.664,137.666,95600003.0
2006-02-27 23:34:00,137.662,137.672,137.662,137.666,97500000.0
2006-02-27 23:35:00,137.671,137.671,137.665,137.671,72999999.0
2006-02-27 23:36:00,137.66,137.672,137.66,137.66,93200001.0
2006-02-27 23:37:00,137.658,137.664,137.653,137.664,97600002.0
2006-02-27 23:38:00,137.657,137.661,137.649,137.65,104299998.0
2006-02-27 23:39:00,137.652,137.652,137.633,137.643,110500000.0
2006-02-27 23:40:00,137.635,137.639,137.63,137.632,93100000.0
2006-02-27 23:41:00,137.625,137.644,137.625,137.641,96700002.0
2006-02-27 23:42:00,137.654,137.656,137.654,137.656,24800000.0
2006-02-27 23:43:00,137.671,137.671,137.668,137.67,36900000.0
2006-02-27 23:44:00,137.661,137.664,137.659,137.662,106499999.0
2006-02-27 23:45:00,137.657,137.657,137.634,137.634,50400000.0
2006-02-27 23:46:00,137.625,137.65,137.623,137.65,61200000.0
2006-02-27 23:47:00,137.643,137.643,137.634,137.636,43200000.0
2006-02-27 23:48:00,137.636,137.636,137.624,137.63,155699998.0
2006-02-27 23:49:00,137.628,137.628,137.606,137.606,37100000.0
2006-02-27 23:50:00,137.61,137.618,137.61,137.614,53500001.0
2006-02-27 23:51:00,137.612,137.619,137.602,137.602,66299998.0
2006-02-27 23:52:00,137.605,137.615,137.601,137.603,106599999.0
2006-02-27 23:53:00,137.604,137.61,137.595,137.601,115299999.0
2006-02-27 23:54:00,137.611,137.611,137.601,137.606,73499999.0
2006-02-27 23:55:00,137.608,137.612,137.603,137.603,34200000.0
2006-02-27 23:56:00,137.608,137.621,137.606,137.615,106900002.0
2006-02-27 23:57:00,137.618,137.618,137.603,137.603,47600000.0
2006-02-27 23:58:00,137.574,137.574,137.54,137.546,58499999.0
2006-02-27 23:59:00,137.545,137.55,137.542,137.55,80700001.0
2006-02-28 00:00:00,137.537,137.55,137.537,137.545,74400001.0
2006-02-28 00:01:00,137.438,137.472,137.417,137.457,156599998.0
2006-02-28 00:02:00,137.441,137.475,137.433,137.469,89400001.0
2006-02-28 00:03:00,137.465,137.481,137.443,137.443,79300002.0
2006-02-28 00:04:00,137.457,137.479,137.418,137.448,134299999.0
2006-02-28 00:05:00,137.498,137.503,137.451,137.477,80800000.0
2006-02-28 00:06:00,137.495,137.505,137.462,137.485,91600002.0
2006-02-28 00:07:00,137.48,137.514,137.475,137.514,101599999.0
2006-02-28 00:08:00,137.491,137.503,137.476,137.49,67400000.0
2006-02-28 00:09:00,137.515,137.523,137.47,137.502,130100000.0
2006-02-28 00:10:00,137.492,137.513,137.49,137.513,145299996.0
2006-02-28 00:11:00,137.488,137.499,137.475,137.494,100200001.0
2006-02-28 00:12:00,137.488,137.505,137.451,137.451,110700000.0
2006-02-28 00:13:00,137.477,137.514,137.471,137.497,66499999.0
2006-02-28 00:14:00,137.499,137.51,137.47,137.495,126300002.0
2006-02-28 00:15:00,137.483,137.519,137.464,137.512,175000000.0
2006-02-28 00:16:00,137.508,137.528,137.5,137.504,84000000.0
2006-02-28 00:17:00,137.51,137.527,137.493,137.514,76000001.0
2006-02-28 00:18:00,137.503,137.537,137.496,137.524,85300000.0
2006-02-28 00:19:00,137.508,137.521,137.496,137.504,128400000.0
2006-02-28 00:20:00,137.495,137.524,137.477,137.499,68299999.0
2006-02-28 00:21:00,137.48,137.512,137.475,137.506,80900001.0
2006-02-28 00:22:00,137.492,137.512,137.461,137.461,162699997.0
2006-02-28 00:23:00,137.507,137.516,137.485,137.503,104800001.0
2006-02-28 00:24:00,137.5,137.527,137.496,137.518,123899997.0
2006-02-28 00:25:00,137.53,137.545,137.502,137.536,181199999.0
2006-02-28 00:26:00,137.548,137.561,137.524,137.53,62500000.0
2006-02-28 00:27:00,137.562,137.573,137.562,137.573,5600000.0
2006-02-28 00:28:00,137.588,137.612,137.588,137.597,119999998.0
2006-02-28 00:29:00,137.619,137.619,137.602,137.606,18600000.0
2006-02-28 00:30:00,137.608,137.618,137.602,137.613,78399999.0
2006-02-28 00:31:00,137.605,137.605,137.584,137.593,85100000.0
2006-02-28 00:32:00,137.598,137.598,137.591,137.595,51700000.0
2006-02-28 00:33:00,137.6,137.6,137.595,137.6,61500000.0
2006-02-28 00:34:00,137.598,137.598,137.588,137.59,140700004.0
2006-02-28 00:35:00,137.59,137.6,137.585,137.6,106600000.0
2006-02-28 00:36:00,137.593,137.593,137.569,137.569,59899999.0
2006-02-28 00:37:00,137.578,137.597,137.578,137.597,93600000.0
2006-02-28 00:38:00,137.593,137.607,137.59,137.594,99200000.0
2006-02-28 00:39:00,137.595,137.605,137.595,137.605,48700000.0
2006-02-28 00:40:00,137.599,137.599,137.587,137.592,114300002.0
2006-02-28 00:41:00,137.59,137.596,137.589,137.596,103400000.0
2006-02-28 00:42:00,137.595,137.613,137.595,137.613,131300002.0
2006-02-28 00:43:00,137.62,137.621,137.608,137.616,82200000.0
2006-02-28 00:44:00,137.623,137.628,137.613,137.626,87800000.0
2006-02-28 00:45:00,137.636,137.644,137.636,137.642,43300000.0
2006-02-28 00:46:00,137.647,137.654,137.643,137.648,112300000.0
2006-02-28 00:47:00,137.653,137.666,137.65,137.663,56800001.0
2006-02-28 00:48:00,137.668,137.67,137.647,137.67,47100000.0
2006-02-28 00:49:00,137.666,137.675,137.655,137.66,87900000.0
2006-02-28 00:50:00,137.641,137.648,137.635,137.648,76800000.0
2006-02-28 00:51:00,137.652,137.652,137.633,137.635,48000000.0
2006-02-28 00:52:00,137.637,137.656,137.637,137.652,105800001.0
2006-02-28 00:53:00,137.656,137.656,137.645,137.65,103500001.0
2006-02-28 00:54:00,137.658,137.684,137.658,137.68,53500000.0
2006-02-28 00:55:00,137.674,137.687,137.673,137.678,120800001.0
2006-02-28 00:56:00,137.678,137.682,137.67,137.682,113699999.0
2006-02-28 00:57:00,137.679,137.687,137.674,137.674,142300002.0
2006-02-28 00:58:00,137.678,137.689,137.673,137.675,44700001.0
2006-02-28 00:59:00,137.673,137.678,137.659,137.673,138999999.0
2006-02-28 01:00:00,137.672,137.691,137.672,137.682,101899998.0
2006-02-28 01:01:00,137.674,137.681,137.668,137.672,58500000.0
2006-02-28 01:02:00,137.677,137.677,137.664,137.672,76700000.0
2006-02-28 01:03:00,137.67,137.677,137.665,137.669,78499997.0
2006-02-28 01:04:00,137.663,137.681,137.663,137.673,167399999.0
2006-02-28 01:05:00,137.675,137.685,137.672,137.677,107399999.0
2006-02-28 01:06:00,137.683,137.684,137.683,137.684,13900000.0
2006-02-28 01:07:00,137.687,137.687,137.662,137.667,157299997.0
2006-02-28 01:08:00,137.671,137.68,137.661,137.68,136300000.0
2006-02-28 01:09:00,137.682,137.685,137.668,137.685,107500001.0
2006-02-28 01:10:00,137.685,137.685,137.67,137.675,183700000.0
2006-02-28 01:11:00,137.671,137.674,137.668,137.67,33800000.0
2006-02-28 01:12:00,137.675,137.675,137.635,137.635,180400002.0
2006-02-28 01:13:00,137.627,137.635,137.62,137.635,121999998.0
2006-02-28 01:14:00,137.632,137.639,137.631,137.632,70599999.0
2006-02-28 01:15:00,137.647,137.65,137.643,137.643,109199999.0
2006-02-28 01:16:00,137.653,137.671,137.646,137.671,142000000.0
2006-02-28 01:17:00,137.666,137.668,137.645,137.645,129900001.0
2006-02-28 01:18:00,137.656,137.658,137.654,137.658,95500001.0
2006-02-28 01:19:00,137.656,137.656,137.637,137.637,77499999.0
2006-02-28 01:20:00,137.644,137.647,137.63,137.647,138200001.0
2006-02-28 01:21:00,137.639,137.658,137.639,137.645,105999999.0
2006-02-28 01:22:00,137.649,137.675,137.649,137.675,170700001.0
2006-02-28 01:23:00,137.678,137.681,137.661,137.67,77799999.0
2006-02-28 01:24:00,137.666,137.666,137.64,137.65,71900000.0
2006-02-28 01:25:00,137.645,137.67,137.645,137.66,80800000.0
2006-02-28 01:26:00,137.66,137.671,137.646,137.667,100999997.0
2006-02-28 01:27:00,137.672,137.672,137.665,137.67,118100000.0
2006-02-28 01:28:00,137.666,137.668,137.66,137.661,42500000.0
2006-02-28 01:29:00,137.668,137.668,137.66,137.662,81599998.0
2006-02-28 01:30:00,137.658,137.665,137.652,137.663,84300000.0
2006-02-28 01:31:00,137.653,137.668,137.639,137.668,140300002.0
2006-02-28 01:32:00,137.667,137.699,137.665,137.699,38100000.0
2006-02-28 01:33:00,137.691,137.691,137.672,137.683,169399998.0
2006-02-28 01:34:00,137.688,137.689,137.673,137.683,133299999.0
2006-02-28 01:35:00,137.69,137.72,137.68,137.72,93199999.0
2006-02-28 01:36:00,137.713,137.713,137.698,137.708,113200002.0
2006-02-28 01:37:00,137.712,137.719,137.696,137.696,82399999.0
2006-02-28 01:38:00,137.7,137.703,137.693,137.699,90100000.0
2006-02-28 01:39:00,137.705,137.705,137.692,137.7,77300000.0
2006-02-28 01:40:00,137.7,137.7,137.692,137.7,45100000.0
2006-02-28 01:41:00,137.7,137.705,137.7,137.7,56800000.0
2006-02-28 01:42:00,137.707,137.721,137.703,137.714,96900000.0
2006-02-28 01:43:00,137.707,137.718,137.707,137.712,90899998.0
2006-02-28 01:44:00,137.713,137.72,137.706,137.714,68699999.0
2006-02-28 01:45:00,137.716,137.722,137.705,137.713,116400001.0
2006-02-28 01:46:00,137.708,137.719,137.706,137.719,97399999.0
2006-02-28 01:47:00,137.718,137.721,137.713,137.72,87400002.0
2006-02-28 01:48:00,137.709,137.717,137.699,137.708,130100002.0
2006-02-28 01:49:00,137.704,137.706,137.692,137.703,84700001.0
2006-02-28 01:50:00,137.698,137.71,137.686,137.7,114499997.0
2006-02-28 01:51:00,137.694,137.694,137.674,137.678,127599999.0
2006-02-28 01:52:00,137.669,137.684,137.665,137.684,50000001.0
2006-02-28 01:53:00,137.686,137.708,137.684,137.707,162500001.0
2006-02-28 01:54:00,137.716,137.719,137.69,137.69,40600001.0
2006-02-28 01:55:00,137.712,137.725,137.706,137.725,64500001.0
2006-02-28 01:56:00,137.716,137.716,137.688,137.688,147299998.0
2006-02-28 01:57:00,137.675,137.683,137.667,137.678,107900002.0
2006-02-28 01:58:00,137.679,137.679,137.668,137.677,49400001.0
2006-02-28 01:59:00,137.678,137.678,137.652,137.66,86800000.0
2006-02-28 02:00:00,137.664,137.67,137.653,137.67,109199997.0
2006-02-28 02:01:00,137.673,137.678,137.658,137.658,135999998.0
2006-02-28 02:02:00,137.672,137.702,137.672,137.688,72699999.0
2006-02-28 02:03:00,137.693,137.701,137.689,137.698,142899999.0
2006-02-28 02:04:00,137.696,137.696,137.667,137.678,152200000.0
2006-02-28 02:05:00,137.664,137.666,137.648,137.648,122999999.0
2006-02-28 02:06:00,137.646,137.673,137.643,137.673,55700000.0
2006-02-28 02:07:00,137.677,137.679,137.66,137.665,67999999.0
2006-02-28 02:08:00,137.666,137.668,137.663,137.667,160600000.0
2006-02-28 02:09:00,137.672,137.675,137.663,137.666,167800002.0
2006-02-28 02:10:00,137.67,137.68,137.67,137.675,47799999.0
2006-02-28 02:11:00,137.676,137.682,137.672,137.675,61899999.0
2006-02-28 02:12:00,137.666,137.671,137.661,137.661,88399999.0
2006-02-28 02:13:00,137.66,137.677,137.658,137.673,93300000.0
2006-02-28 02:14:00,137.668,137.668,137.659,137.659,178599999.0
2006-02-28 02:15:00,137.666,137.674,137.666,137.67,73200000.0
2006-02-28 02:16:00,137.657,137.657,137.644,137.648,87499998.0
2006-02-28 02:17:00,137.647,137.647,137.614,137.623,134900000.0
2006-02-28 02:18:00,137.618,137.65,137.618,137.65,77000001.0
2006-02-28 02:19:00,137.651,137.659,137.651,137.655,49800000.0
2006-02-28 02:20:00,137.663,137.663,137.651,137.652,119199999.0
2006-02-28 02:21:00,137.653,137.653,137.639,137.639,72700000.0
2006-02-28 02:22:00,137.64,137.655,137.64,137.648,104299996.0
2006-02-28 02:23:00,137.648,137.655,137.645,137.645,83299998.0
2006-02-28 02:24:00,137.65,137.655,137.645,137.655,62000001.0
2006-02-28 02:25:00,137.645,137.658,137.645,137.658,74300000.0
2006-02-28 02:26:00,137.68,137.708,137.68,137.704,65900000.0
2006-02-28 02:27:00,137.694,137.704,137.671,137.701,151500000.0
2006-02-28 02:28:00,137.691,137.691,137.681,137.683,75100000.0
2006-02-28 02:29:00,137.685,137.711,137.685,137.702,100200000.0
2006-02-28 02:30:00,137.695,137.735,137.686,137.713,123900002.0
2006-02-28 02:31:00,137.731,137.739,137.715,137.739,93100002.0
2006-02-28 02:32:00,137.745,137.747,137.725,137.735,140999999.0
2006-02-28 02:33:00,137.747,137.747,137.716,137.728,120799998.0
2006-02-28 02:34:00,137.746,137.766,137.737,137.758,165300000.0
2006-02-28 02:35:00,137.762,137.762,137.749,137.752,71900000.0
2006-02-28 02:36:00,137.733,137.733,137.699,137.716,144699998.0
2006-02-28 02:37:00,137.718,137.728,137.717,137.721,121499999.0
2006-02-28 02:38:00,137.72,137.72,137.703,137.714,42900000.0
2006-02-28 02:39:00,137.708,137.717,137.703,137.711,175799998.0
2006-02-28 02:40:00,137.71,137.717,137.687,137.687,140599999.0
2006-02-28 02:41:00,137.685,137.685,137.666,137.68,52000000.0
2006-02-28 02:42:00,137.676,137.713,137.675,137.713,40700000.0
2006-02-28 02:43:00,137.715,137.721,137.71,137.71,45599999.0
2006-02-28 02:44:00,137.702,137.702,137.668,137.685,169200006.0
2006-02-28 02:45:00,137.689,137.698,137.679,137.679,131399999.0
2006-02-28 02:46:00,137.679,137.685,137.67,137.67,116700002.0
2006-02-28 02:47:00,137.676,137.69,137.665,137.688,31700000.0
2006-02-28 02:48:00,137.681,137.681,137.647,137.647,125300002.0
2006-02-28 02:49:00,137.632,137.639,137.617,137.639,132000000.0
2006-02-28 02:50:00,137.656,137.668,137.654,137.654,105599998.0
2006-02-28 02:51:00,137.65,137.665,137.616,137.616,38200000.0
2006-02-28 02:52:00,137.606,137.631,137.606,137.631,82699999.0
2006-02-28 02:53:00,137.634,137.66,137.634,137.658,138799998.0
2006-02-28 02:54:00,137.659,137.659,137.624,137.624,43500000.0
2006-02-28 02:55:00,137.627,137.631,137.604,137.605,108500001.0
2006-02-28 02:56:00,137.608,137.628,137.606,137.612,141899999.0
2006-02-28 02:57:00,137.632,137.643,137.61,137.61,73199999.0
2006-02-28 02:58:00,137.618,137.624,137.612,137.62,88699998.0
2006-02-28 02:59:00,137.603,137.608,137.595,137.595,149300000.0
2006-02-28 03:00:00,137.589,137.603,137.589,137.6,80000000.0
2006-02-28 03:01:00,137.596,137.596,137.577,137.585,61600000.0
2006-02-28 03:02:00,137.578,137.578,137.561,137.565,43700000.0
2006-02-28 03:03:00,137.573,137.595,137.573,137.595,75299999.0
2006-02-28 03:04:00,137.597,137.597,137.581,137.581,77100000.0
2006-02-28 03:05:00,137.58,137.594,137.58,137.583,150399997.0
2006-02-28 03:06:00,137.574,137.574,137.539,137.539,109199997.0
2006-02-28 03:07:00,137.542,137.559,137.542,137.559,111299998.0
2006-02-28 03:08:00,137.562,137.582,137.562,137.582,106600000.0
2006-02-28 03:09:00,137.582,137.59,137.575,137.59,48600000.0
2006-02-28 03:10:00,137.593,137.596,137.583,137.583,56800001.0
2006-02-28 03:11:00,137.593,137.596,137.584,137.585,55700000.0
2006-02-28 03:12:00,137.572,137.584,137.568,137.573,70800000.0
2006-02-28 03:13:00,137.591,137.617,137.591,137.617,95600003.0
2006-02-28 03:14:00,137.612,137.639,137.612,137.639,158799998.0
2006-02-28 03:15:00,137.645,137.659,137.645,137.647,62199999.0
2006-02-28 03:16:00,137.648,137.649,137.638,137.641,127599998.0
2006-02-28 03:17:00,137.644,137.644,137.631,137.637,49600000.0
2006-02-28 03:18:00,137.637,137.647,137.631,137.631,98299999.0
2006-02-28 03:19:00,137.62,137.64,137.613,137.64,55900001.0
2006-02-28 03:20:00,137.64,137.646,137.63,137.63,156899998.0
2006-02-28 03:21:00,137.636,137.644,137.626,137.644,135100000.0
2006-02-28 03:22:00,137.639,137.646,137.632,137.645,124199997.0
2006-02-28 03:23:00,137.639,137.642,137.632,137.632,26500000.0
2006-02-28 03:24:00,137.638,137.647,137.625,137.63,141899998.0
2006-02-28 03:25:00,137.633,137.638,137.629,137.634,169000002.0
2006-02-28 03:26:00,137.636,137.638,137.627,137.638,92799999.0
2006-02-28 03:27:00,137.636,137.639,137.636,137.639,64799999.0
2006-02-28 03:28:00,137.627,137.636,137.622,137.636,61700000.0
2006-02-28 03:29:00,137.641,137.644,137.64,137.64,107600000.0
2006-02-28 03:30:00,137.635,137.645,137.629,137.642,77999998.0
2006-02-28 03:31:00,137.642,137.648,137.641,137.648,68700000.0
2006-02-28 03:32:00,137.648,137.651,137.639,137.648,109399997.0
2006-02-28 03:33:00,137.649,137.65,137.635,137.641,112599998.0
2006-02-28 03:34:00,137.637,137.643,137.636,137.636,69599999.0
2006-02-28 03:35:00,137.627,137.632,137.622,137.622,122500000.0
2006-02-28 03:36:00,137.627,137.638,137.621,137.621,111400001.0
2006-02-28 03:37:00,137.624,137.629,137.616,137.626,75100001.0
2006-02-28 03:38:00,137.632,137.635,137.629,137.632,47500000.0
2006-02-28 03:39:00,137.632,137.632,137.61,137.61,57399999.0
2006-02-28 03:40:00,137.606,137.621,137.606,137.62,33900000.0
2006-02-28 03:41:00,137.62,137.629,137.614,137.615,91699999.0
2006-02-28 03:42:00,137.613,137.617,137.595,137.595,54400000.0
2006-02-28 03:43:00,137.594,137.624,137.592,137.61,143199999.0
2006-02-28 03:44:00,137.608,137.61,137.601,137.61,45600000.0
2006-02-28 03:45:00,137.616,137.616,137.606,137.608,115900000.0
2006-02-28 03:46:00,137.608,137.612,137.606,137.612,13600000.0
2006-02-28 03:47:00,137.607,137.609,137.595,137.598,92800001.0
2006-02-28 03:48:00,137.602,137.621,137.602,137.614,63099999.0
2006-02-28 03:49:00,137.622,137.623,137.622,137.623,17600000.0
2006-02-28 03:50:00,137.629,137.635,137.625,137.625,50700001.0
2006-02-28 03:51:00,137.641,137.649,137.635,137.635,55399999.0
2006-02-28 03:52:00,137.641,137.659,137.641,137.647,64200000.0
2006-02-28 03:53:00,137.652,137.657,137.652,137.657,41600001.0
2006-02-28 03:54:00,137.658,137.679,137.656,137.674,85599999.0
2006-02-28 03:55:00,137.672,137.694,137.672,137.68,103499999.0
2006-02-28 03:56:00,137.675,137.703,137.675,137.684,109600002.0
2006-02-28 03:57:00,137.686,137.688,137.678,137.685,31300001.0
2006-02-28 03:58:00,137.688,137.701,137.688,137.693,60800000.0
2006-02-28 03:59:00,137.686,137.705,137.683,137.699,145999999.0
2006-02-28 04:00:00,137.703,137.724,137.703,137.724,43200000.0
2006-02-28 04:01:00,137.736,137.746,137.731,137.74,102899998.0
2006-02-28 04:02:00,137.744,137.76,137.74,137.76,55300000.0
2006-02-28 04:03:00,137.768,137.779,137.755,137.779,53499999.0
2006-02-28 04:04:00,137.772,137.773,137.768,137.769,105400000.0
2006-02-28 04:05:00,137.768,137.784,137.764,137.764,91700002.0
2006-02-28 04:06:00,137.763,137.763,137.752,137.76,73499999.0
2006-02-28 04:07:00,137.773,137.784,137.772,137.772,78700000.0
2006-02-28 04:08:00,137.771,137.781,137.762,137.768,47300000.0
2006-02-28 04:09:00,137.77,137.818,137.77,137.816,115999999.0
2006-02-28 04:10:00,137.827,137.827,137.795,137.795,44500000.0
2006-02-28 04:11:00,137.773,137.783,137.768,137.776,160599998.0
2006-02-28 04:12:00,137.771,137.795,137.771,137.792,71999999.0
2006-02-28 04:13:00,137.798,137.822,137.798,137.816,81499999.0
2006-02-28 04:14:00,137.829,137.857,137.819,137.857,81500001.0
2006-02-28 04:15:00,137.844,137.844,137.814,137.814,134200003.0
2006-02-28 04:16:00,137.815,137.82,137.795,137.795,105399997.0
2006-02-28 04:17:00,137.802,137.835,137.801,137.835,66099999.0
2006-02-28 04:18:00,137.843,137.861,137.843,137.861,60000000.0
2006-02-28 04:19:00,137.865,137.865,137.851,137.86,101100001.0
2006-02-28 04:20:00,137.869,137.872,137.856,137.856,129700002.0
2006-02-28 04:21:00,137.862,137.862,137.846,137.862,114499999.0
2006-02-28 04:22:00,137.87,137.886,137.858,137.871,69400000.0
2006-02-28 04:23:00,137.874,137.878,137.862,137.878,201399997.0
2006-02-28 04:24:00,137.873,137.88,137.867,137.869,49400000.0
2006-02-28 04:25:00,137.884,137.927,137.884,137.923,70499999.0
2006-02-28 04:26:00,137.93,137.93,137.896,137.9,93100001.0
2006-02-28 04:27:00,137.898,137.937,137.881,137.937,106499997.0
2006-02-28 04:28:00,137.928,137.928,137.892,137.895,137299998.0
2006-02-28 04:29:00,137.891,137.916,137.891,137.908,113499998.0
2006-02-28 04:30:00,137.913,137.92,137.903,137.919,138400001.0
2006-02-28 04:31:00,137.915,137.92,137.895,137.903,118899998.0
2006-02-28 04:32:00,137.909,137.92,137.908,137.92,118399999.0
2006-02-28 04:33:00,137.927,137.959,137.924,137.957,46899999.0
2006-02-28 04:34:00,137.959,137.961,137.93,137.95,95999999.0
2006-02-28 04:35:00,137.937,137.943,137.935,137.935,42000000.0
2006-02-28 04:36:00,137.931,137.94,137.922,137.94,38100000.0
2006-02-28 04:37:00,137.938,137.938,137.924,137.929,70299999.0
2006-02-28 04:38:00,137.937,137.937,137.917,137.922,118199998.0
2006-02-28 04:39:00,137.932,137.964,137.932,137.954,32800000.0
2006-02-28 04:40:00,137.96,137.96,137.945,137.95,55200000.0
2006-02-28 04:41:00,137.947,137.958,137.935,137.958,50400000.0
2006-02-28 04:42:00,137.957,137.96,137.95,137.952,146299998.0
2006-02-28 04:43:00,137.948,137.948,137.94,137.94,87100003.0
2006-02-28 04:44:00,137.941,137.949,137.926,137.94,133700000.0
2006-02-28 04:45:00,137.93,137.939,137.916,137.916,74100001.0
2006-02-28 04:46:00,137.924,137.93,137.924,137.93,35500000.0
2006-02-28 04:47:00,137.947,137.947,137.925,137.931,47099999.0
2006-02-28 04:48:00,137.921,137.921,137.914,137.914,12800000.0
2006-02-28 04:49:00,137.907,137.914,137.899,137.911,79399999.0
2006-02-28 04:50:00,137.901,137.908,137.901,137.908,48700001.0
2006-02-28 04:51:00,137.897,137.898,137.89,137.898,67600000.0
2006-02-28 04:52:00,137.899,137.914,137.899,137.914,105500001.0
2006-02-28 04:53:00,137.91,137.91,137.91,137.91,12800000.0
2006-02-28 04:54:00,137.917,137.928,137.917,137.926,180100003.0
2006-02-28 04:55:00,137.933,137.958,137.933,137.945,118499997.0
2006-02-28 04:56:00,137.946,137.959,137.946,137.955,109400000.0
2006-02-28 04:57:00,137.949,137.952,137.943,137.952,55500000.0
2006-02-28 04:58:00,137.952,137.952,137.943,137.948,52400001.0
2006-02-28 04:59:00,137.946,137.965,137.946,137.96,60299999.0
2006-02-28 05:00:00,137.958,137.959,137.946,137.946,112199999.0
2006-02-28 05:01:00,137.942,137.972,137.942,137.969,95600000.0
2006-02-28 05:02:00,137.952,137.952,137.948,137.948,19200000.0
2006-02-28 05:03:00,137.94,137.94,137.925,137.927,170400003.0
2006-02-28 05:04:00,137.923,137.926,137.92,137.922,160900000.0
2006-02-28 05:05:00,137.923,137.938,137.923,137.938,83700001.0
2006-02-28 05:06:00,137.93,137.939,137.922,137.932,88200000.0
2006-02-28 05:07:00,137.931,137.931,137.915,137.917,114999998.0
2006-02-28 05:08:00,137.923,137.943,137.922,137.943,71900000.0
2006-02-28 05:09:00,137.961,137.961,137.951,137.951,111700000.0
2006-02-28 05:10:00,137.938,137.948,137.931,137.948,114400000.0
2006-02-28 05:11:00,137.963,137.963,137.945,137.945,81400000.0
2006-02-28 05:12:00,137.94,137.947,137.932,137.932,82499999.0
2006-02-28 05:13:00,137.927,137.937,137.919,137.937,76099999.0
2006-02-28 05:14:00,137.939,137.939,137.923,137.923,77400001.0
2006-02-28 05:15:00,137.92,137.92,137.896,137.904,39500000.0
2006-02-28 05:16:00,137.911,137.927,137.902,137.909,107600000.0
2006-02-28 05:17:00,137.895,137.911,137.895,137.896,96999999.0
2006-02-28 05:18:00,137.914,137.927,137.914,137.927,81099998.0
2006-02-28 05:19:00,137.931,137.938,137.925,137.937,88000001.0
2006-02-28 05:20:00,137.957,137.962,137.943,137.944,88400000.0
2006-02-28 05:21:00,137.944,137.944,137.928,137.938,92500000.0
2006-02-28 05:22:00,137.937,137.951,137.931,137.947,62200000.0
2006-02-28 05:23:00,137.941,137.965,137.941,137.96,91000000.0
2006-02-28 05:24:00,137.964,137.972,137.958,137.963,75900000.0
2006-02-28 05:25:00,137.949,137.949,137.94,137.948,32000000.0
2006-02-28 05:26:00,137.948,137.971,137.945,137.949,140499999.0
2006-02-28 05:27:00,137.947,137.95,137.934,137.937,121499999.0
2006-02-28 05:28:00,137.942,137.948,137.942,137.948,15800000.0
2006-02-28 05:29:00,137.952,137.956,137.94,137.947,42000000.0
2006-02-28 05:30:00,137.943,137.952,137.943,137.946,30000000.0
2006-02-28 05:31:00,137.952,137.969,137.952,137.969,71900002.0
2006-02-28 05:32:00,137.968,137.968,137.953,137.953,62900000.0
2006-02-28 05:33:00,137.97,137.977,137.968,137.977,70999999.0
2006-02-28 05:34:00,137.965,138.005,137.965,138.005,97700000.0
2006-02-28 05:35:00,138.013,138.043,138.013,138.035,126299999.0
2006-02-28 05:36:00,138.029,138.029,138.017,138.021,100200003.0
2006-02-28 05:37:00,138.013,138.046,138.013,138.038,70300000.0
2006-02-28 05:38:00,138.036,138.036,138.022,138.022,63200000.0
2006-02-28 05:39:00,138.007,138.015,138.0,138.009,107799999.0
2006-02-28 05:40:00,138.006,138.018,138.006,138.014,61099999.0
2006-02-28 05:41:00,137.998,137.998,137.949,137.949,48100000.0
2006-02-28 05:42:00,137.95,137.965,137.943,137.943,114799998.0
2006-02-28 05:43:00,137.936,137.946,137.93,137.933,117399998.0
2006-02-28 05:44:00,137.941,137.989,137.941,137.987,123500002.0
2006-02-28 05:45:00,138.0,138.013,137.991,138.004,75200002.0
2006-02-28 05:46:00,138.007,138.026,138.007,138.02,43900000.0
2006-02-28 05:47:00,138.02,138.048,138.02,138.035,106700000.0
2006-02-28 05:48:00,138.041,138.05,138.037,138.05,79099999.0
2006-02-28 05:49:00,138.066,138.074,138.049,138.059,81100000.0
2006-02-28 05:50:00,138.062,138.07,138.045,138.069,174500001.0
2006-02-28 05:51:00,138.074,138.081,138.053,138.057,163699997.0
2006-02-28 05:52:00,138.053,138.058,138.048,138.055,60000000.0
2006-02-28 05:53:00,138.055,138.055,138.043,138.045,145300003.0
2006-02-28 05:54:00,138.048,138.056,138.046,138.048,103900001.0
2006-02-28 05:55:00,138.028,138.034,138.013,138.014,129500000.0
2006-02-28 05:56:00,138.009,138.016,138.004,138.016,65900002.0
2006-02-28 05:57:00,138.02,138.031,138.016,138.022,93500000.0
2006-02-28 05:58:00,138.039,138.05,138.037,138.038,58400001.0
2006-02-28 05:59:00,138.042,138.055,138.04,138.051,72000000.0
2006-02-28 06:00:00,138.042,138.063,138.042,138.057,88100000.0
2006-02-28 06:01:00,138.045,138.052,138.037,138.038,110300001.0
2006-02-28 06:02:00,138.046,138.049,138.039,138.045,137200000.0
2006-02-28 06:03:00,138.042,138.05,138.04,138.043,125399999.0
2006-02-28 06:04:00,138.057,138.07,138.057,138.063,22400000.0
2006-02-28 06:05:00,138.056,138.07,138.048,138.07,121000000.0
2006-02-28 06:06:00,138.062,138.103,138.062,138.085,131800000.0
2006-02-28 06:07:00,138.08,138.1,138.079,138.095,111400000.0
2006-02-28 06:08:00,138.101,138.104,138.079,138.08,163499996.0
2006-02-28 06:09:00,138.077,138.1,138.077,138.1,37200000.0
2006-02-28 06:10:00,138.1,138.1,138.072,138.072,87100001.0
2006-02-28 06:11:00,138.077,138.082,138.07,138.082,115699998.0
2006-02-28 06:12:00,138.076,138.076,138.056,138.056,29200000.0
2006-02-28 06:13:00,138.052,138.06,138.037,138.037,98400001.0
2006-02-28 06:14:00,138.045,138.05,138.025,138.025,155400004.0
2006-02-28 06:15:00,138.019,138.019,137.987,137.987,42700000.0
2006-02-28 06:16:00,137.994,138.005,137.991,138.0,53200000.0
2006-02-28 06:17:00,138.003,138.009,137.989,137.997,120000000.0
2006-02-28 06:18:00,137.996,138.008,137.996,138.005,120200004.0
2006-02-28 06:19:00,138.009,138.014,137.999,138.002,75600000.0
2006-02-28 06:20:00,138.002,138.015,137.991,137.991,33800000.0
2006-02-28 06:21:00,137.984,137.991,137.98,137.985,102399998.0
2006-02-28 06:22:00,137.995,138.01,137.995,137.995,129900001.0
2006-02-28 06:23:00,137.995,138.001,137.975,138.001,149899999.0
2006-02-28 06:24:00,137.995,138.001,137.991,137.991,74800000.0
2006-02-28 06:25:00,137.994,137.994,137.98,137.985,125900000.0
2006-02-28 06:26:00,137.983,137.989,137.982,137.985,77900000.0
2006-02-28 06:27:00,137.99,137.99,137.975,137.982,63500000.0
2006-02-28 06:28:00,137.985,137.985,137.96,137.96,131999996.0
2006-02-28 06:29:00,137.973,137.981,137.962,137.962,137200001.0
2006-02-28 06:30:00,137.958,137.989,137.958,137.98,268399999.0
2006-02-28 06:31:00,137.968,137.973,137.957,137.957,112000001.0
2006-02-28 06:32:00,137.955,137.955,137.923,137.923,104100001.0
2006-02-28 06:33:00,137.918,137.931,137.917,137.931,91000002.0
2006-02-28 06:34:00,137.931,137.938,137.915,137.921,101199999.0
2006-02-28 06:35:00,137.919,137.937,137.919,137.937,21600000.0
2006-02-28 06:36:00,137.941,137.947,137.937,137.941,104300000.0
2006-02-28 06:37:00,137.942,137.956,137.941,137.941,57400000.0
2006-02-28 06:38:00,137.952,137.959,137.951,137.959,57399998.0
2006-02-28 06:39:00,137.97,137.97,137.952,137.955,142099997.0
2006-02-28 06:40:00,137.949,137.968,137.946,137.946,202899996.0
2006-02-28 06:41:00,137.946,137.951,137.938,137.945,40200000.0
2006-02-28 06:42:00,137.942,137.942,137.924,137.924,50800000.0
2006-02-28 06:43:00,137.917,137.917,137.906,137.906,81600000.0
2006-02-28 06:44:00,137.925,137.937,137.911,137.915,93400002.0
2006-02-28 06:45:00,137.928,137.96,137.928,137.957,49100000.0
2006-02-28 06:46:00,137.956,137.962,137.949,137.95,50899999.0
2006-02-28 06:47:00,137.951,137.951,137.944,137.944,5600000.0
2006-02-28 06:48:00,137.93,137.93,137.915,137.92,77799998.0
2006-02-28 06:49:00,137.914,137.953,137.913,137.953,159000000.0
2006-02-28 06:50:00,137.959,137.973,137.953,137.966,68500001.0
2006-02-28 06:51:00,137.958,137.96,137.941,137.96,94900000.0
2006-02-28 06:52:00,137.968,137.975,137.95,137.95,57000000.0
2006-02-28 06:53:00,137.954,138.001,137.954,138.001,56900000.0
2006-02-28 06:54:00,138.003,138.007,137.996,138.004,116100000.0
2006-02-28 06:55:00,138.003,138.019,138.003,138.012,45100000.0
2006-02-28 06:56:00,138.017,138.017,138.002,138.013,114399999.0
2006-02-28 06:57:00,138.025,138.044,138.025,138.04,66399999.0
2006-02-28 06:58:00,138.033,138.044,138.027,138.029,108299999.0
2006-02-28 06:59:00,138.018,138.018,138.003,138.003,80500000.0
2006-02-28 07:00:00,138.006,138.006,137.994,138.003,134899999.0
2006-02-28 07:01:00,137.992,137.999,137.986,137.999,137499999.0
2006-02-28 07:02:00,137.998,138.01,137.998,138.005,66700000.0
2006-02-28 07:03:00,138.01,138.012,137.999,138.012,132699999.0
2006-02-28 07:04:00,138.013,138.014,138.005,138.013,52600000.0
2006-02-28 07:05:00,137.995,138.02,137.995,138.005,120699998.0
2006-02-28 07:06:00,138.001,138.015,138.0,138.006,77599999.0
2006-02-28 07:07:00,138.012,138.012,137.994,137.994,60299999.0
2006-02-28 07:08:00,137.989,137.994,137.967,137.972,85500001.0
2006-02-28 07:09:00,137.963,137.963,137.955,137.955,79999999.0
2006-02-28 07:10:00,137.946,137.965,137.946,137.965,192400003.0
2006-02-28 07:11:00,137.965,137.97,137.96,137.964,107700001.0
2006-02-28 07:12:00,137.965,137.965,137.96,137.96,110199998.0
2006-02-28 07:13:00,137.961,137.963,137.957,137.957,64600001.0
2006-02-28 07:14:00,137.95,137.963,137.95,137.959,91000000.0
2006-02-28 07:15:00,137.953,137.965,137.953,137.955,48800000.0
2006-02-28 07:16:00,137.964,137.977,137.959,137.968,124100000.0
2006-02-28 07:17:00,137.965,137.98,137.965,137.98,54099998.0
2006-02-28 07:18:00,137.969,137.969,137.964,137.964,70600001.0
2006-02-28 07:19:00,137.962,137.969,137.952,137.955,83800000.0
2006-02-28 07:20:00,137.941,137.961,137.941,137.961,50999999.0
2006-02-28 07:21:00,137.963,137.963,137.949,137.96,25100000.0
2006-02-28 07:22:00,137.953,137.957,137.95,137.95,74299999.0
2006-02-28 07:23:00,137.96,137.96,137.955,137.955,86400002.0
2006-02-28 07:24:00,137.954,137.962,137.953,137.962,85400001.0
2006-02-28 07:25:00,137.955,137.975,137.951,137.965,85500001.0
2006-02-28 07:26:00,137.968,137.989,137.967,137.98,102300002.0
2006-02-28 07:27:00,137.979,137.979,137.971,137.973,33900000.0
2006-02-28 07:28:00,137.984,137.984,137.976,137.976,93199999.0
2006-02-28 07:29:00,137.977,137.986,137.976,137.984,39400000.0
2006-02-28 07:30:00,137.989,137.998,137.98,137.989,30200000.0
2006-02-28 07:31:00,137.999,138.001,137.982,138.001,95800001.0
2006-02-28 07:32:00,138.0,138.0,137.985,137.985,31500000.0
2006-02-28 07:33:00,137.989,137.996,137.984,137.995,122699997.0
2006-02-28 07:34:00,138.003,138.006,137.991,137.995,66100000.0
2006-02-28 07:35:00,137.978,137.978,137.954,137.972,64400000.0
2006-02-28 07:36:00,137.98,137.981,137.973,137.976,32800000.0
2006-02-28 07:37:00,137.971,137.982,137.971,137.972,102799999.0
2006-02-28 07:38:00,137.975,137.976,137.956,137.962,117099999.0
2006-02-28 07:39:00,137.956,137.971,137.956,137.96,94500000.0
2006-02-28 07:40:00,137.955,137.96,137.955,137.96,97600000.0
2006-02-28 07:41:00,137.953,137.963,137.951,137.952,158700002.0
2006-02-28 07:42:00,137.944,137.954,137.938,137.938,30500000.0
2006-02-28 07:43:00,137.936,137.942,137.936,137.94,73200001.0
2006-02-28 07:44:00,137.938,137.94,137.917,137.917,53800000.0
2006-02-28 07:45:00,137.906,137.912,137.896,137.908,128300000.0
2006-02-28 07:46:00,137.901,137.901,137.881,137.892,103899998.0
2006-02-28 07:47:00,137.884,137.896,137.884,137.894,130199999.0
2006-02-28 07:48:00,137.895,137.899,137.885,137.885,99399999.0
2006-02-28 07:49:00,137.877,137.877,137.857,137.865,61800000.0
2006-02-28 07:50:00,137.862,137.863,137.835,137.835,55700000.0
2006-02-28 07:51:00,137.837,137.843,137.819,137.843,121800001.0
2006-02-28 07:52:00,137.833,137.846,137.833,137.846,41799999.0
2006-02-28 07:53:00,137.857,137.863,137.853,137.858,112300003.0
2006-02-28 07:54:00,137.849,137.85,137.841,137.85,84599999.0
2006-02-28 07:55:00,137.852,137.864,137.852,137.856,39200000.0
2006-02-28 07:56:00,137.845,137.845,137.826,137.826,60700000.0
2006-02-28 07:57:00,137.839,137.853,137.832,137.832,185199998.0
2006-02-28 07:58:00,137.844,137.878,137.844,137.876,93600001.0
2006-02-28 07:59:00,137.873,137.874,137.858,137.87,139100000.0
2006-02-28 08:00:00,137.857,137.857,137.835,137.84,135099995.0
2006-02-28 08:01:00,137.836,137.844,137.832,137.835,82200000.0
2006-02-28 08:02:00,137.841,137.849,137.836,137.836,87499999.0
2006-02-28 08:03:00,137.817,137.825,137.808,137.814,167899997.0
2006-02-28 08:04:00,137.805,137.827,137.781,137.781,102600000.0
2006-02-28 08:05:00,137.786,137.812,137.786,137.805,33600000.0
2006-02-28 08:06:00,137.793,137.801,137.779,137.8,129399999.0
2006-02-28 08:07:00,137.789,137.797,137.784,137.788,44000000.0
2006-02-28 08:08:00,137.789,137.789,137.766,137.778,110599997.0
2006-02-28 08:09:00,137.775,137.775,137.761,137.761,111499998.0
2006-02-28 08:10:00,137.78,137.8,137.777,137.8,110300001.0
2006-02-28 08:11:00,137.813,137.814,137.803,137.803,57300000.0
2006-02-28 08:12:00,137.806,137.829,137.806,137.813,67000001.0
2006-02-28 08:13:00,137.81,137.829,137.81,137.825,97400002.0
2006-02-28 08:14:00,137.821,137.825,137.818,137.825,62400001.0
2006-02-28 08:15:00,137.828,137.83,137.808,137.808,108599998.0
2006-02-28 08:16:00,137.805,137.806,137.794,137.804,100900001.0
2006-02-28 08:17:00,137.801,137.807,137.797,137.801,90800000.0
2006-02-28 08:18:00,137.8,137.811,137.792,137.8,62200000.0
2006-02-28 08:19:00,137.801,137.801,137.774,137.791,134000001.0
2006-02-28 08:20:00,137.8,137.8,137.778,137.78,102700002.0
2006-02-28 08:21:00,137.781,137.791,137.778,137.785,109299998.0
2006-02-28 08:22:00,137.782,137.786,137.774,137.786,106399999.0
2006-02-28 08:23:00,137.775,137.778,137.77,137.776,63999999.0
2006-02-28 08:24:00,137.777,137.798,137.773,137.798,99899999.0
2006-02-28 08:25:00,137.795,137.795,137.773,137.773,95999999.0
2006-02-28 08:26:00,137.791,137.798,137.785,137.796,127400003.0
2006-02-28 08:27:00,137.793,137.838,137.791,137.827,121400001.0
2006-02-28 08:28:00,137.832,137.833,137.815,137.815,186800000.0
2006-02-28 08:29:00,137.825,137.829,137.813,137.813,141500000.0
2006-02-28 08:30:00,137.812,137.822,137.81,137.815,49699999.0
2006-02-28 08:31:00,137.815,137.817,137.804,137.81,78400001.0
2006-02-28 08:32:00,137.809,137.809,137.8,137.8,101100000.0
2006-02-28 08:33:00,137.797,137.805,137.795,137.795,75200000.0
2006-02-28 08:34:00,137.785,137.799,137.785,137.795,127399999.0
2006-02-28 08:35:00,137.79,137.801,137.79,137.79,82300000.0
2006-02-28 08:36:00,137.799,137.803,137.792,137.803,38800000.0
2006-02-28 08:37:00,137.811,137.814,137.803,137.814,124400002.0
2006-02-28 08:38:00,137.81,137.81,137.792,137.792,76200001.0
2006-02-28 08:39:00,137.788,137.793,137.78,137.793,35400000.0
2006-02-28 08:40:00,137.797,137.813,137.797,137.813,71899999.0
2006-02-28 08:41:00,137.814,137.834,137.814,137.827,97300002.0
2006-02-28 08:42:00,137.835,137.845,137.82,137.826,93400001.0
2006-02-28 08:43:00,137.822,137.828,137.788,137.79,176400000.0
2006-02-28 08:44:00,137.795,137.821,137.795,137.821,88200000.0
2006-02-28 08:45:00,137.823,137.823,137.809,137.809,81499999.0
2006-02-28 08:46:00,137.811,137.822,137.811,137.818,71199999.0
2006-02-28 08:47:00,137.817,137.827,137.812,137.827,74800001.0
2006-02-28 08:48:00,137.819,137.819,137.807,137.818,68900000.0
2006-02-28 08:49:00,137.805,137.826,137.805,137.808,83300001.0
2006-02-28 08:50:00,137.809,137.818,137.803,137.818,135800000.0
2006-02-28 08:51:00,137.818,137.818,137.803,137.814,79199998.0
2006-02-28 08:52:00,137.81,137.82,137.801,137.82,93199999.0
2006-02-28 08:53:00,137.812,137.812,137.797,137.802,56600000.0
2006-02-28 08:54:00,137.788,137.788,137.782,137.782,16800000.0
2006-02-28 08:55:00,137.771,137.771,137.76,137.769,92000000.0
2006-02-28 08:56:00,137.761,137.761,137.745,137.749,81700000.0
2006-02-28 08:57:00,137.747,137.751,137.734,137.734,197000002.0
2006-02-28 08:58:00,137.739,137.759,137.739,137.754,94500000.0
2006-02-28 08:59:00,137.757,137.766,137.751,137.762,147100002.0
2006-02-28 09:00:00,137.754,137.755,137.741,137.741,71700000.0
2006-02-28 09:01:00,137.742,137.75,137.725,137.725,106900002.0
2006-02-28 09:02:00,137.726,137.748,137.726,137.745,94199998.0
2006-02-28 09:03:00,137.746,137.768,137.74,137.768,46099999.0
2006-02-28 09:04:00,137.77,137.78,137.762,137.777,61099999.0
2006-02-28 09:05:00,137.776,137.79,137.771,137.781,100999999.0
2006-02-28 09:06:00,137.775,137.779,137.766,137.771,69800000.0
2006-02-28 09:07:00,137.774,137.789,137.774,137.783,51900000.0
2006-02-28 09:08:00,137.78,137.78,137.767,137.77,61500000.0
2006-02-28 09:09:00,137.763,137.782,137.762,137.782,193800000.0
2006-02-28 09:10:00,137.774,137.782,137.765,137.765,57000000.0
2006-02-28 09:11:00,137.768,137.772,137.756,137.77,42600000.0
2006-02-28 09:12:00,137.767,137.776,137.767,137.767,170000000.0
2006-02-28 09:13:00,137.765,137.775,137.763,137.77,93300000.0
2006-02-28 09:14:00,137.767,137.771,137.758,137.758,150500001.0
2006-02-28 09:15:00,137.757,137.757,137.748,137.754,108600001.0
2006-02-28 09:16:00,137.749,137.76,137.748,137.76,64499999.0
2006-02-28 09:17:00,137.744,137.749,137.738,137.742,75899999.0
2006-02-28 09:18:00,137.738,137.742,137.73,137.73,91900002.0
2006-02-28 09:19:00,137.714,137.734,137.709,137.732,144700001.0
2006-02-28 09:20:00,137.732,137.744,137.727,137.734,156499998.0
2006-02-28 09:21:00,137.742,137.742,137.736,137.736,30400000.0
2006-02-28 09:22:00,137.74,137.741,137.727,137.738,40500000.0
2006-02-28 09:23:00,137.74,137.741,137.732,137.732,115800002.0
2006-02-28 09:24:00,137.734,137.745,137.732,137.732,86800001.0
2006-02-28 09:25:00,137.736,137.746,137.731,137.731,139099999.0
2006-02-28 09:26:00,137.735,137.745,137.731,137.738,87900001.0
2006-02-28 09:27:00,137.74,137.74,137.727,137.737,117500000.0
2006-02-28 09:28:00,137.735,137.735,137.714,137.72,103100000.0
2006-02-28 09:29:00,137.727,137.736,137.719,137.729,143400003.0
2006-02-28 09:30:00,137.726,137.727,137.72,137.72,57600000.0
2006-02-28 09:31:00,137.722,137.75,137.722,137.75,81200000.0
2006-02-28 09:32:00,137.734,137.734,137.724,137.734,110999999.0
2006-02-28 09:33:00,137.728,137.757,137.728,137.757,63300000.0
2006-02-28 09:34:00,137.759,137.771,137.754,137.755,97199999.0
2006-02-28 09:35:00,137.748,137.763,137.74,137.763,147100003.0
2006-02-28 09:36:00,137.776,137.79,137.766,137.79,52400000.0
2006-02-28 09:37:00,137.795,137.813,137.795,137.803,60000000.0
2006-02-28 09:38:00,137.796,137.797,137.787,137.793,69400000.0
2006-02-28 09:39:00,137.786,137.787,137.772,137.773,45700000.0
2006-02-28 09:40:00,137.778,137.781,137.77,137.77,67599998.0
2006-02-28 09:41:00,137.779,137.802,137.779,137.797,83000002.0
2006-02-28 09:42:00,137.811,137.829,137.811,137.823,123400000.0
2006-02-28 09:43:00,137.816,137.84,137.816,137.832,93700002.0
2006-02-28 09:44:00,137.837,137.839,137.806,137.806,102599997.0
2006-02-28 09:45:00,137.81,137.816,137.809,137.811,114700003.0
2006-02-28 09:46:00,137.813,137.817,137.81,137.81,97499999.0
2006-02-28 09:47:00,137.81,137.817,137.804,137.812,162900001.0
2006-02-28 09:48:00,137.817,137.818,137.817,137.818,9600000.0
2006-02-28 09:49:00,137.822,137.836,137.822,137.825,116800000.0
2006-02-28 09:50:00,137.825,137.843,137.825,137.838,47000000.0
2006-02-28 09:51:00,137.85,137.86,137.848,137.857,73400000.0
2006-02-28 09:52:00,137.85,137.869,137.847,137.847,134800000.0
2006-02-28 09:53:00,137.849,137.849,137.839,137.845,96600000.0
2006-02-28 09:54:00,137.849,137.862,137.848,137.86,151899999.0
2006-02-28 09:55:00,137.859,137.87,137.859,137.87,112600003.0
2006-02-28 09:56:00,137.865,137.882,137.865,137.882,83499999.0
2006-02-28 09:57:00,137.877,137.889,137.871,137.871,59600000.0
2006-02-28 09:58:00,137.875,137.875,137.854,137.854,40400000.0
2006-02-28 09:59:00,137.843,137.85,137.843,137.848,83300000.0
2006-02-28 10:00:00,137.837,137.846,137.832,137.845,166300005.0
2006-02-28 10:01:00,137.835,137.855,137.835,137.839,56300000.0
2006-02-28 10:02:00,137.83,137.831,137.819,137.824,115400002.0
2006-02-28 10:03:00,137.808,137.824,137.808,137.818,59899999.0
2006-02-28 10:04:00,137.828,137.83,137.815,137.822,117999997.0
2006-02-28 10:05:00,137.83,137.835,137.811,137.835,115100000.0
2006-02-28 10:06:00,137.845,137.847,137.836,137.841,67900001.0
2006-02-28 10:07:00,137.842,137.85,137.842,137.845,108800003.0
2006-02-28 10:08:00,137.846,137.854,137.836,137.845,100399999.0
2006-02-28 10:09:00,137.841,137.841,137.831,137.835,106300000.0
2006-02-28 10:10:00,137.84,137.84,137.825,137.825,97500000.0
2006-02-28 10:11:00,137.837,137.864,137.837,137.858,62800000.0
2006-02-28 10:12:00,137.862,137.876,137.86,137.866,64499999.0
2006-02-28 10:13:00,137.865,137.868,137.856,137.858,137099999.0
2006-02-28 10:14:00,137.848,137.856,137.848,137.848,68400003.0
2006-02-28 10:15:00,137.846,137.855,137.842,137.844,146700001.0
2006-02-28 10:16:00,137.843,137.859,137.843,137.851,175100001.0
2006-02-28 10:17:00,137.847,137.847,137.835,137.843,28200000.0
2006-02-28 10:18:00,137.85,137.868,137.85,137.859,65899998.0
2006-02-28 10:19:00,137.858,137.864,137.858,137.858,115999999.0
2006-02-28 10:20:00,137.854,137.868,137.852,137.86,86299999.0
2006-02-28 10:21:00,137.86,137.86,137.841,137.851,88200000.0
2006-02-28 10:22:00,137.837,137.852,137.832,137.852,176600003.0
2006-02-28 10:23:00,137.848,137.859,137.844,137.845,88100000.0
2006-02-28 10:24:00,137.826,137.826,137.804,137.804,52800000.0
2006-02-28 10:25:00,137.805,137.815,137.802,137.815,118099999.0
2006-02-28 10:26:00,137.812,137.819,137.81,137.813,123899997.0
2006-02-28 10:27:00,137.823,137.832,137.821,137.823,53300000.0
2006-02-28 10:28:00,137.81,137.826,137.81,137.825,120299997.0
2006-02-28 10:29:00,137.828,137.842,137.826,137.842,107599999.0
2006-02-28 10:30:00,137.843,137.843,137.829,137.838,122299998.0
2006-02-28 10:31:00,137.838,137.838,137.826,137.838,91199999.0
2006-02-28 10:32:00,137.837,137.837,137.827,137.827,65900000.0
2006-02-28 10:33:00,137.823,137.834,137.823,137.829,43400000.0
2006-02-28 10:34:00,137.823,137.83,137.813,137.823,71299999.0
2006-02-28 10:35:00,137.827,137.83,137.811,137.819,85900000.0
2006-02-28 10:36:00,137.82,137.836,137.82,137.822,102100001.0
2006-02-28 10:37:00,137.824,137.836,137.818,137.836,49899999.0
2006-02-28 10:38:00,137.847,137.855,137.836,137.836,38700000.0
2006-02-28 10:39:00,137.833,137.842,137.833,137.841,82400000.0
2006-02-28 10:40:00,137.836,137.837,137.819,137.826,77600000.0
2006-02-28 10:41:00,137.825,137.843,137.825,137.837,36900000.0
2006-02-28 10:42:00,137.839,137.85,137.834,137.834,129200002.0
2006-02-28 10:43:00,137.84,137.856,137.838,137.845,91399999.0
2006-02-28 10:44:00,137.86,137.879,137.855,137.876,116300002.0
2006-02-28 10:45:00,137.882,137.889,137.877,137.881,149900002.0
2006-02-28 10:46:00,137.885,137.896,137.885,137.895,67800000.0
2006-02-28 10:47:00,137.903,137.903,137.885,137.9,156799997.0
2006-02-28 10:48:00,137.904,137.974,137.904,137.97,117799998.0
2006-02-28 10:49:00,137.963,137.974,137.958,137.965,76600000.0
2006-02-28 10:50:00,137.961,137.961,137.941,137.95,145699999.0
2006-02-28 10:51:00,137.952,137.953,137.938,137.953,66299999.0
2006-02-28 10:52:00,137.943,137.961,137.943,137.95,69099999.0
2006-02-28 10:53:00,137.952,137.964,137.943,137.958,56699999.0
2006-02-28 10:54:00,137.97,137.981,137.955,137.981,108900000.0
2006-02-28 10:55:00,137.986,137.991,137.966,137.966,129400000.0
2006-02-28 10:56:00,137.974,137.985,137.968,137.974,63999999.0
2006-02-28 10:57:00,137.972,137.972,137.961,137.961,72700000.0
2006-02-28 10:58:00,137.968,137.982,137.968,137.975,116499998.0
2006-02-28 10:59:00,137.957,137.957,137.933,137.933,29700000.0
2006-02-28 11:00:00,137.945,137.95,137.931,137.931,104500000.0
2006-02-28 11:01:00,137.925,137.943,137.925,137.943,118500000.0
2006-02-28 11:02:00,137.944,137.951,137.944,137.951,66999999.0
2006-02-28 11:03:00,137.953,137.959,137.946,137.957,97100001.0
2006-02-28 11:04:00,137.956,137.957,137.948,137.953,66399999.0
2006-02-28 11:05:00,137.96,137.96,137.947,137.955,52099999.0
2006-02-28 11:06:00,137.949,137.949,137.935,137.945,64999999.0
2006-02-28 11:07:00,137.943,137.952,137.943,137.952,106999996.0
2006-02-28 11:08:00,137.955,137.965,137.953,137.957,152600003.0
2006-02-28 11:09:00,137.967,137.971,137.946,137.955,75600000.0
2006-02-28 11:10:00,137.957,137.961,137.95,137.96,66000000.0
2006-02-28 11:11:00,137.951,137.951,137.94,137.94,133499998.0
2006-02-28 11:12:00,137.943,137.946,137.93,137.94,141999998.0
2006-02-28 11:13:00,137.935,137.945,137.93,137.93,176000000.0
2006-02-28 11:14:00,137.915,137.93,137.908,137.93,59600000.0
2006-02-28 11:15:00,137.949,137.967,137.924,137.967,106799999.0
2006-02-28 11:16:00,137.967,137.97,137.959,137.965,91099999.0
2006-02-28 11:17:00,137.972,137.972,137.946,137.948,161899999.0
2006-02-28 11:18:00,137.949,137.955,137.937,137.949,112500000.0
2006-02-28 11:19:00,137.957,137.966,137.957,137.962,65600000.0
2006-02-28 11:20:00,137.955,137.967,137.952,137.963,112500000.0
2006-02-28 11:21:00,137.967,137.968,137.958,137.962,44900000.0
2006-02-28 11:22:00,137.961,137.975,137.957,137.975,160200003.0
2006-02-28 11:23:00,137.978,137.993,137.975,137.975,108099999.0
2006-02-28 11:24:00,137.977,137.977,137.969,137.969,80599999.0
2006-02-28 11:25:00,137.969,137.995,137.968,137.995,140400001.0
2006-02-28 11:26:00,137.997,138.01,137.997,138.0,136299999.0
2006-02-28 11:27:00,138.01,138.028,138.001,138.022,58600000.0
2006-02-28 11:28:00,138.027,138.041,138.019,138.033,50000000.0
2006-02-28 11:29:00,138.051,138.051,138.035,138.037,68800000.0
2006-02-28 11:30:00,138.033,138.037,138.027,138.03,54300000.0
2006-02-28 11:31:00,138.018,138.025,138.0,138.0,112199999.0
2006-02-28 11:32:00,137.988,137.993,137.988,137.992,79500000.0
2006-02-28 11:33:00,137.995,138.012,137.99,138.005,131100002.0
2006-02-28 11:34:00,137.998,137.998,137.96,137.975,85600000.0
2006-02-28 11:35:00,137.979,137.99,137.973,137.973,160199998.0
2006-02-28 11:36:00,137.982,137.983,137.955,137.96,69300000.0
2006-02-28 11:37:00,137.953,137.965,137.923,137.923,83300002.0
2006-02-28 11:38:00,137.925,137.947,137.924,137.946,122100002.0
2006-02-28 11:39:00,137.948,137.952,137.937,137.943,124799999.0
2006-02-28 11:40:00,137.914,137.927,137.899,137.912,80699999.0
2006-02-28 11:41:00,137.91,137.923,137.903,137.92,70799999.0
2006-02-28 11:42:00,137.929,137.954,137.929,137.95,63400000.0
2006-02-28 11:43:00,137.955,137.955,137.935,137.935,68199999.0
2006-02-28 11:44:00,137.938,137.947,137.931,137.945,87299999.0
2006-02-28 11:45:00,137.942,137.949,137.931,137.944,115200001.0
2006-02-28 11:46:00,137.937,137.944,137.937,137.937,69300001.0
2006-02-28 11:47:00,137.925,137.947,137.925,137.935,140799999.0
2006-02-28 11:48:00,137.943,137.95,137.94,137.945,88900000.0
2006-02-28 11:49:00,137.937,137.948,137.93,137.946,165899999.0
2006-02-28 11:50:00,137.935,137.953,137.935,137.953,89600001.0
2006-02-28 11:51:00,137.951,137.952,137.943,137.943,66600000.0
2006-02-28 11:52:00,137.942,137.955,137.941,137.955,82700000.0
2006-02-28 11:53:00,137.962,137.981,137.959,137.981,84700001.0
2006-02-28 11:54:00,137.981,137.981,137.942,137.944,189899996.0
2006-02-28 11:55:00,137.947,137.95,137.932,137.945,120000000.0
2006-02-28 11:56:00,137.949,137.949,137.932,137.932,94499999.0
2006-02-28 11:57:00,137.931,137.937,137.924,137.93,144299998.0
2006-02-28 11:58:00,137.924,137.948,137.924,137.944,104000001.0
2006-02-28 11:59:00,137.937,137.941,137.924,137.941,111899999.0
2006-02-28 12:00:00,137.941,137.947,137.928,137.931,154600001.0
2006-02-28 12:01:00,137.935,137.958,137.934,137.951,74200000.0
2006-02-28 12:02:00,137.96,137.97,137.958,137.962,149599994.0
2006-02-28 12:03:00,137.963,137.963,137.955,137.96,82400000.0
2006-02-28 12:04:00,137.962,137.962,137.95,137.962,73200001.0
2006-02-28 12:05:00,137.958,137.969,137.958,137.964,124299997.0
2006-02-28 12:06:00,137.967,137.979,137.967,137.975,86700000.0
2006-02-28 12:07:00,137.971,137.98,137.968,137.975,52400000.0
2006-02-28 12:08:00,137.972,137.978,137.96,137.96,91499998.0
2006-02-28 12:09:00,137.972,137.989,137.972,137.979,55499999.0
2006-02-28 12:10:00,137.984,137.984,137.975,137.975,77600001.0
2006-02-28 12:11:00,137.974,137.98,137.969,137.976,94600000.0
2006-02-28 12:12:00,137.973,137.974,137.954,137.967,81500002.0
2006-02-28 12:13:00,137.971,137.99,137.966,137.982,74699999.0
2006-02-28 12:14:00,137.988,138.003,137.984,137.988,201000001.0
2006-02-28 12:15:00,137.996,137.999,137.985,137.99,98800000.0
2006-02-28 12:16:00,138.006,138.038,138.006,138.032,126500000.0
2006-02-28 12:17:00,138.03,138.039,138.025,138.039,51500001.0
2006-02-28 12:18:00,138.032,138.037,138.026,138.034,82599998.0
2006-02-28 12:19:00,138.028,138.043,138.023,138.043,134300000.0
2006-02-28 12:20:00,138.033,138.049,138.026,138.027,91000001.0
2006-02-28 12:21:00,138.029,138.036,138.029,138.036,26399999.0
2006-02-28 12:22:00,138.04,138.042,138.036,138.036,52000000.0
2006-02-28 12:23:00,138.034,138.035,138.023,138.034,134100000.0
2006-02-28 12:24:00,138.036,138.043,138.02,138.03,84900001.0
2006-02-28 12:25:00,138.032,138.04,138.026,138.033,127000000.0
2006-02-28 12:26:00,138.043,138.046,138.031,138.045,152599998.0
2006-02-28 12:27:00,138.033,138.039,138.025,138.028,110900001.0
2006-02-28 12:28:00,138.024,138.032,138.019,138.032,74200000.0
2006-02-28 12:29:00,138.03,138.035,138.023,138.024,87600001.0
2006-02-28 12:30:00,138.02,138.029,138.016,138.023,165000000.0
2006-02-28 12:31:00,138.022,138.024,138.008,138.009,77599999.0
2006-02-28 12:32:00,138.018,138.018,138.005,138.005,92000002.0
2006-02-28 12:33:00,138.008,138.025,138.008,138.025,146299998.0
2006-02-28 12:34:00,138.011,138.011,137.974,137.976,110199999.0
2006-02-28 12:35:00,137.97,137.981,137.968,137.972,121500001.0
2006-02-28 12:36:00,137.974,137.989,137.969,137.986,45300000.0
2006-02-28 12:37:00,138.0,138.014,137.988,138.014,135000002.0
2006-02-28 12:38:00,138.01,138.025,138.01,138.013,33600000.0
2006-02-28 12:39:00,138.017,138.025,138.015,138.015,24100000.0
2006-02-28 12:40:00,138.006,138.013,137.993,138.013,144899999.0
2006-02-28 12:41:00,137.998,138.005,137.993,137.993,148799999.0
2006-02-28 12:42:00,137.994,138.007,137.99,137.99,76899999.0
2006-02-28 12:43:00,137.998,138.01,137.998,138.003,42300000.0
2006-02-28 12:44:00,138.002,138.015,137.988,138.015,180700001.0
2006-02-28 12:45:00,138.019,138.045,138.013,138.043,105999999.0
2006-02-28 12:46:00,138.058,138.065,138.038,138.038,88600001.0
2006-02-28 12:47:00,138.029,138.038,138.014,138.015,73900000.0
2006-02-28 12:48:00,138.02,138.02,137.988,137.988,63300000.0
2006-02-28 12:49:00,137.977,137.986,137.975,137.976,129300000.0
2006-02-28 12:50:00,137.974,137.999,137.963,137.999,102400001.0
2006-02-28 12:51:00,138.012,138.012,137.976,137.976,70400001.0
2006-02-28 12:52:00,137.97,137.979,137.97,137.975,50900000.0
2006-02-28 12:53:00,137.98,137.98,137.945,137.955,137300000.0
2006-02-28 12:54:00,137.943,137.963,137.943,137.961,148600004.0
2006-02-28 12:55:00,137.962,137.976,137.959,137.976,92800001.0
2006-02-28 12:56:00,137.98,138.036,137.976,138.036,114800003.0
2006-02-28 12:57:00,138.05,138.078,138.05,138.072,152000003.0
2006-02-28 12:58:00,138.067,138.067,138.048,138.048,136399998.0
2006-02-28 12:59:00,138.044,138.066,138.043,138.06,108800000.0
2006-02-28 13:00:00,138.053,138.053,138.039,138.05,61600000.0
2006-02-28 13:01:00,138.057,138.106,138.057,138.106,70299999.0
2006-02-28 13:02:00,138.107,138.119,138.107,138.113,54900000.0
2006-02-28 13:03:00,138.113,138.12,138.106,138.109,62400000.0
2006-02-28 13:04:00,138.106,138.108,138.099,138.102,61300000.0
2006-02-28 13:05:00,138.079,138.079,138.064,138.064,67700002.0
2006-02-28 13:06:00,138.065,138.078,138.05,138.072,275599995.0
2006-02-28 13:07:00,138.079,138.087,138.079,138.085,105700002.0
2006-02-28 13:08:00,138.085,138.091,138.073,138.082,105499998.0
2006-02-28 13:09:00,138.08,138.1,138.078,138.1,50200001.0
2006-02-28 13:10:00,138.108,138.127,138.104,138.127,84900000.0
2006-02-28 13:11:00,138.155,138.172,138.153,138.17,81500001.0
2006-02-28 13:12:00,138.19,138.204,138.184,138.189,121400000.0
2006-02-28 13:13:00,138.183,138.184,138.173,138.176,205400002.0
2006-02-28 13:14:00,138.167,138.168,138.152,138.157,73600000.0
2006-02-28 13:15:00,138.151,138.153,138.138,138.153,165500002.0
2006-02-28 13:16:00,138.16,138.174,138.153,138.174,101499999.0
2006-02-28 13:17:00,138.181,138.188,138.175,138.175,36400000.0
2006-02-28 13:18:00,138.192,138.256,138.192,138.255,112599999.0
2006-02-28 13:19:00,138.241,138.252,138.227,138.231,148400004.0
2006-02-28 13:20:00,138.22,138.22,138.197,138.203,135900002.0
2006-02-28 13:21:00,138.201,138.206,138.192,138.2,37900000.0
2006-02-28 13:22:00,138.197,138.209,138.191,138.199,28800000.0
2006-02-28 13:23:00,138.198,138.202,138.182,138.202,101499999.0
2006-02-28 13:24:00,138.202,138.202,138.184,138.189,116200001.0
2006-02-28 13:25:00,138.177,138.177,138.167,138.171,70900000.0
2006-02-28 13:26:00,138.194,138.231,138.192,138.231,82000001.0
2006-02-28 13:27:00,138.246,138.261,138.244,138.244,77800000.0
2006-02-28 13:28:00,138.23,138.25,138.23,138.25,81200000.0
2006-02-28 13:29:00,138.235,138.235,138.199,138.215,114899999.0
2006-02-28 13:30:00,138.219,138.233,138.2,138.229,101799999.0
2006-02-28 13:31:00,138.222,138.258,138.222,138.258,122400000.0
2006-02-28 13:32:00,138.253,138.273,138.244,138.244,97099999.0
2006-02-28 13:33:00,138.242,138.247,138.215,138.247,101800002.0
2006-02-28 13:34:00,138.248,138.27,138.248,138.27,49400000.0
2006-02-28 13:35:00,138.259,138.261,138.244,138.25,131900002.0
2006-02-28 13:36:00,138.26,138.274,138.26,138.273,59299999.0
2006-02-28 13:37:00,138.263,138.263,138.237,138.237,67199999.0
2006-02-28 13:38:00,138.238,138.242,138.223,138.238,136700000.0
2006-02-28 13:39:00,138.234,138.236,138.229,138.233,56299999.0
2006-02-28 13:40:00,138.236,138.244,138.226,138.23,142599999.0
2006-02-28 13:41:00,138.23,138.23,138.218,138.224,85400000.0
2006-02-28 13:42:00,138.227,138.231,138.224,138.23,128700000.0
2006-02-28 13:43:00,138.22,138.226,138.205,138.214,99199999.0
2006-02-28 13:44:00,138.194,138.194,138.18,138.191,85200001.0
2006-02-28 13:45:00,138.193,138.203,138.187,138.187,100999998.0
2006-02-28 13:46:00,138.185,138.188,138.179,138.188,41900000.0
2006-02-28 13:47:00,138.183,138.196,138.183,138.183,93100000.0
2006-02-28 13:48:00,138.187,138.19,138.187,138.19,25600000.0
2006-02-28 13:49:00,138.175,138.187,138.175,138.175,32800000.0
2006-02-28 13:50:00,138.17,138.185,138.17,138.174,108100003.0
2006-02-28 13:51:00,138.175,138.175,138.149,138.149,47000001.0
2006-02-28 13:52:00,138.15,138.15,138.136,138.136,69499999.0
2006-02-28 13:53:00,138.127,138.135,138.117,138.117,71299999.0
2006-02-28 13:54:00,138.109,138.115,138.1,138.115,41600001.0
2006-02-28 13:55:00,138.129,138.134,138.12,138.127,87200000.0
2006-02-28 13:56:00,138.133,138.135,138.121,138.122,141200002.0
2006-02-28 13:57:00,138.124,138.136,138.119,138.125,124399999.0
2006-02-28 13:58:00,138.129,138.134,138.12,138.12,76699999.0
2006-02-28 13:59:00,138.114,138.142,138.105,138.142,138499999.0
2006-02-28 14:00:00,138.15,138.15,138.104,138.104,208099998.0
2006-02-28 14:01:00,138.106,138.119,138.104,138.119,77499999.0
2006-02-28 14:02:00,138.114,138.132,138.109,138.132,161499997.0
2006-02-28 14:03:00,138.134,138.134,138.108,138.117,67700000.0
2006-02-28 14:04:00,138.121,138.13,138.115,138.13,39200000.0
2006-02-28 14:05:00,138.125,138.127,138.117,138.125,88100000.0
2006-02-28 14:06:00,138.125,138.148,138.125,138.142,136600002.0
2006-02-28 14:07:00,138.135,138.148,138.135,138.148,53900000.0
2006-02-28 14:08:00,138.15,138.155,138.141,138.15,115599998.0
2006-02-28 14:09:00,138.145,138.155,138.145,138.145,19200000.0
2006-02-28 14:10:00,138.147,138.147,138.127,138.128,106600001.0
2006-02-28 14:11:00,138.138,138.15,138.132,138.15,89999998.0
2006-02-28 14:12:00,138.158,138.161,138.138,138.142,65800000.0
2006-02-28 14:13:00,138.138,138.148,138.136,138.142,143200000.0
2006-02-28 14:14:00,138.156,138.165,138.153,138.165,46000000.0
2006-02-28 14:15:00,138.157,138.161,138.142,138.161,105700001.0
2006-02-28 14:16:00,138.154,138.162,138.146,138.162,92700000.0
2006-02-28 14:17:00,138.149,138.176,138.149,138.175,92300001.0
2006-02-28 14:18:00,138.17,138.186,138.17,138.181,108999999.0
2006-02-28 14:19:00,138.178,138.181,138.173,138.173,42000000.0
2006-02-28 14:20:00,138.189,138.223,138.189,138.223,126800000.0
2006-02-28 14:21:00,138.199,138.199,138.182,138.182,87899999.0
2006-02-28 14:22:00,138.187,138.233,138.186,138.221,158400002.0
2006-02-28 14:23:00,138.22,138.229,138.214,138.214,158899999.0
2006-02-28 14:24:00,138.221,138.225,138.207,138.223,128200002.0
2006-02-28 14:25:00,138.214,138.214,138.2,138.2,85799999.0
2006-02-28 14:26:00,138.2,138.204,138.196,138.196,122200001.0
2006-02-28 14:27:00,138.208,138.211,138.197,138.21,175500000.0
2006-02-28 14:28:00,138.217,138.248,138.217,138.245,91000000.0
2006-02-28 14:29:00,138.241,138.241,138.209,138.224,96699999.0
2006-02-28 14:30:00,138.218,138.234,138.213,138.224,73300000.0
2006-02-28 14:31:00,138.231,138.233,138.214,138.214,63099999.0
2006-02-28 14:32:00,138.203,138.209,138.195,138.195,83099999.0
2006-02-28 14:33:00,138.188,138.196,138.188,138.188,123899999.0
2006-02-28 14:34:00,138.185,138.19,138.183,138.185,92800000.0
2006-02-28 14:35:00,138.181,138.181,138.162,138.169,91000000.0
2006-02-28 14:36:00,138.166,138.167,138.148,138.161,100599999.0
2006-02-28 14:37:00,138.169,138.199,138.164,138.199,52900000.0
2006-02-28 14:38:00,138.196,138.209,138.192,138.198,135999999.0
2006-02-28 14:39:00,138.201,138.208,138.189,138.2,102200000.0
2006-02-28 14:40:00,138.203,138.205,138.199,138.203,47500000.0
2006-02-28 14:41:00,138.2,138.2,138.192,138.194,79700000.0
2006-02-28 14:42:00,138.19,138.205,138.19,138.2,136199999.0
2006-02-28 14:43:00,138.195,138.2,138.177,138.177,105800001.0
2006-02-28 14:44:00,138.199,138.21,138.199,138.21,57600000.0
2006-02-28 14:45:00,138.201,138.201,138.168,138.173,83800000.0
2006-02-28 14:46:00,138.175,138.188,138.175,138.177,80299999.0
2006-02-28 14:47:00,138.178,138.187,138.173,138.177,194899999.0
2006-02-28 14:48:00,138.18,138.191,138.173,138.181,72700000.0
2006-02-28 14:49:00,138.186,138.199,138.186,138.197,123900000.0
2006-02-28 14:50:00,138.205,138.22,138.194,138.22,47600000.0
2006-02-28 14:51:00,138.232,138.27,138.232,138.27,54700001.0
2006-02-28 14:52:00,138.268,138.268,138.252,138.265,83300000.0
2006-02-28 14:53:00,138.249,138.263,138.242,138.242,121499999.0
2006-02-28 14:54:00,138.248,138.259,138.248,138.252,45800000.0
2006-02-28 14:55:00,138.244,138.26,138.244,138.245,66000000.0
2006-02-28 14:56:00,138.253,138.255,138.242,138.243,186100001.0
2006-02-28 14:57:00,138.248,138.253,138.245,138.25,56799999.0
2006-02-28 14:58:00,138.247,138.255,138.23,138.23,111199999.0
2006-02-28 14:59:00,138.24,138.249,138.221,138.226,136500000.0
2006-02-28 15:00:00,138.221,138.221,138.19,138.205,71300000.0
2006-02-28 15:01:00,138.201,138.201,138.194,138.194,21599999.0
2006-02-28 15:02:00,138.186,138.201,138.186,138.19,42400000.0
2006-02-28 15:03:00,138.192,138.2,138.189,138.195,53200000.0
2006-02-28 15:04:00,138.195,138.195,138.18,138.18,73600000.0
2006-02-28 15:05:00,138.176,138.187,138.166,138.166,75900000.0
2006-02-28 15:06:00,138.175,138.187,138.172,138.18,57200000.0
2006-02-28 15:07:00,138.184,138.188,138.173,138.173,76000000.0
2006-02-28 15:08:00,138.179,138.184,138.176,138.176,59900000.0
2006-02-28 15:09:00,138.17,138.187,138.166,138.171,114900000.0
2006-02-28 15:10:00,138.169,138.183,138.166,138.175,174100003.0
2006-02-28 15:11:00,138.166,138.168,138.16,138.164,88299998.0
2006-02-28 15:12:00,138.162,138.168,138.154,138.157,143500002.0
2006-02-28 15:13:00,138.158,138.176,138.15,138.15,80399999.0
2006-02-28 15:14:00,138.153,138.169,138.148,138.148,167899998.0
2006-02-28 15:15:00,138.158,138.173,138.156,138.168,111300000.0
2006-02-28 15:16:00,138.178,138.201,138.178,138.192,111599999.0
2006-02-28 15:17:00,138.2,138.204,138.194,138.2,93700001.0
2006-02-28 15:18:00,138.206,138.207,138.184,138.19,39700000.0
2006-02-28 15:19:00,138.185,138.185,138.161,138.168,101799999.0
2006-02-28 15:20:00,138.16,138.165,138.133,138.133,70000000.0
2006-02-28 15:21:00,138.122,138.128,138.105,138.105,88399999.0
2006-02-28 15:22:00,138.102,138.107,138.097,138.107,149999999.0
2006-02-28 15:23:00,138.095,138.095,138.085,138.087,131300000.0
2006-02-28 15:24:00,138.098,138.102,138.095,138.095,60000000.0
2006-02-28 15:25:00,138.102,138.102,138.088,138.088,68400001.0
2006-02-28 15:26:00,138.093,138.093,138.077,138.078,105500000.0
2006-02-28 15:27:00,138.087,138.096,138.083,138.085,116100000.0
2006-02-28 15:28:00,138.092,138.1,138.073,138.1,81900000.0
2006-02-28 15:29:00,138.096,138.096,138.059,138.059,106300000.0
2006-02-28 15:30:00,138.076,138.112,138.058,138.069,131799996.0
2006-02-28 15:31:00,138.063,138.079,138.053,138.079,157400001.0
2006-02-28 15:32:00,138.086,138.086,138.071,138.078,146300002.0
2006-02-28 15:33:00,138.091,138.098,138.08,138.08,150899997.0
2006-02-28 15:34:00,138.082,138.103,138.082,138.087,84799999.0
2006-02-28 15:35:00,138.091,138.092,138.076,138.076,97400001.0
2006-02-28 15:36:00,138.075,138.075,138.041,138.041,73000000.0
2006-02-28 15:37:00,138.025,138.034,137.987,137.987,94200001.0
2006-02-28 15:38:00,137.99,138.003,137.99,137.99,37600000.0
2006-02-28 15:39:00,137.99,138.005,137.977,137.977,46199999.0
2006-02-28 15:40:00,137.974,137.995,137.973,137.988,112600002.0
2006-02-28 15:41:00,137.984,138.01,137.984,138.01,109900002.0
2006-02-28 15:42:00,138.019,138.033,138.019,138.03,22800000.0
2006-02-28 15:43:00,138.022,138.023,138.01,138.023,47800000.0
2006-02-28 15:44:00,138.021,138.033,138.017,138.02,123899999.0
2006-02-28 15:45:00,138.021,138.05,138.021,138.05,72699998.0
2006-02-28 15:46:00,138.03,138.048,138.03,138.048,35200000.0
2006-02-28 15:47:00,138.059,138.068,138.046,138.06,101500000.0
2006-02-28 15:48:00,138.055,138.055,138.039,138.044,33900000.0
2006-02-28 15:49:00,138.043,138.05,138.029,138.05,135900000.0
2006-02-28 15:50:00,138.05,138.056,138.04,138.049,98599999.0
2006-02-28 15:51:00,138.05,138.063,138.044,138.063,22600000.0
2006-02-28 15:52:00,138.072,138.072,138.054,138.054,67200000.0
2006-02-28 15:53:00,138.068,138.068,138.053,138.056,109700000.0
2006-02-28 15:54:00,138.058,138.067,138.05,138.057,123299997.0
2006-02-28 15:55:00,138.039,138.055,138.032,138.033,74500001.0
2006-02-28 15:56:00,138.032,138.036,138.013,138.036,91399998.0
2006-02-28 15:57:00,138.035,138.035,138.007,138.007,147500002.0
2006-02-28 15:58:00,138.006,138.018,138.001,138.014,119500002.0
2006-02-28 15:59:00,138.007,138.017,137.999,138.005,105599999.0
2006-02-28 16:00:00,138.007,138.024,138.004,138.005,114000001.0
2006-02-28 16:01:00,138.011,138.022,138.007,138.022,145500001.0
2006-02-28 16:02:00,138.025,138.025,137.98,137.98,119699997.0
2006-02-28 16:03:00,138.0,138.005,137.989,138.0,133000000.0
2006-02-28 16:04:00,138.0,138.001,137.991,137.999,92000000.0
2006-02-28 16:05:00,137.998,137.998,137.98,137.993,91999999.0
2006-02-28 16:06:00,137.986,137.991,137.98,137.98,55299999.0
2006-02-28 16:07:00,137.978,137.994,137.974,137.987,117500000.0
2006-02-28 16:08:00,137.987,137.992,137.97,137.992,159699999.0
2006-02-28 16:09:00,137.993,138.007,137.993,138.005,76699998.0
2006-02-28 16:10:00,138.001,138.001,137.973,137.99,76300000.0
2006-02-28 16:11:00,137.993,137.999,137.95,137.954,110900001.0
2006-02-28 16:12:00,137.948,137.961,137.945,137.952,44800000.0
2006-02-28 16:13:00,137.962,137.966,137.953,137.966,65900000.0
2006-02-28 16:14:00,137.99,138.014,137.988,138.01,57000000.0
2006-02-28 16:15:00,138.015,138.021,137.995,137.995,63199999.0
2006-02-28 16:16:00,137.982,137.986,137.97,137.976,154299997.0
2006-02-28 16:17:00,137.979,137.984,137.965,137.974,95000000.0
2006-02-28 16:18:00,137.975,137.976,137.96,137.976,49600000.0
2006-02-28 16:19:00,137.972,137.972,137.963,137.967,28000000.0
2006-02-28 16:20:00,137.972,137.974,137.965,137.965,57500000.0
2006-02-28 16:21:00,137.962,137.985,137.962,137.985,85099999.0
2006-02-28 16:22:00,137.981,137.992,137.977,137.984,109200001.0
2006-02-28 16:23:00,137.989,137.989,137.981,137.983,93299999.0
2006-02-28 16:24:00,137.98,137.99,137.977,137.985,167900003.0
2006-02-28 16:25:00,137.995,137.995,137.983,137.988,159700000.0
2006-02-28 16:26:00,137.992,137.993,137.961,137.961,74400000.0
2006-02-28 16:27:00,137.955,137.967,137.951,137.954,140299998.0
2006-02-28 16:28:00,137.951,137.952,137.944,137.944,139800001.0
2006-02-28 16:29:00,137.935,137.941,137.92,137.94,102399998.0
2006-02-28 16:30:00,137.947,137.97,137.935,137.97,171299999.0
2006-02-28 16:31:00,137.957,137.97,137.957,137.965,81900000.0
2006-02-28 16:32:00,137.96,137.967,137.96,137.965,17400000.0
2006-02-28 16:33:00,137.973,137.974,137.965,137.966,51400000.0
2006-02-28 16:34:00,137.956,137.956,137.925,137.925,151400002.0
2006-02-28 16:35:00,137.933,137.941,137.929,137.929,43200000.0
2006-02-28 16:36:00,137.922,137.944,137.922,137.944,153600000.0
2006-02-28 16:37:00,137.95,137.957,137.94,137.94,118900000.0
2006-02-28 16:38:00,137.941,137.941,137.928,137.934,122300001.0
2006-02-28 16:39:00,137.934,137.954,137.931,137.953,88000000.0
2006-02-28 16:40:00,137.951,137.962,137.951,137.96,83099999.0
2006-02-28 16:41:00,137.963,137.98,137.957,137.98,51500000.0
2006-02-28 16:42:00,137.994,137.994,137.982,137.983,111499998.0
2006-02-28 16:43:00,138.002,138.018,138.001,138.001,82700000.0
2006-02-28 16:44:00,138.001,138.017,138.001,138.017,100200000.0
2006-02-28 16:45:00,138.028,138.029,138.017,138.025,195900002.0
2006-02-28 16:46:00,138.025,138.032,138.017,138.03,59600000.0
2006-02-28 16:47:00,138.035,138.047,138.033,138.047,106799999.0
2006-02-28 16:48:00,138.043,138.051,138.034,138.047,109700001.0
2006-02-28 16:49:00,138.044,138.053,138.038,138.038,102399998.0
2006-02-28 16:50:00,138.04,138.041,138.025,138.025,72200001.0
2006-02-28 16:51:00,138.027,138.034,138.025,138.033,110700001.0
2006-02-28 16:52:00,138.033,138.033,138.015,138.015,122099999.0
2006-02-28 16:53:00,138.022,138.032,138.018,138.027,36200000.0
2006-02-28 16:54:00,138.03,138.04,138.024,138.04,141400002.0
2006-02-28 16:55:00,138.044,138.044,138.039,138.044,43999999.0
2006-02-28 16:56:00,138.044,138.044,138.03,138.035,74399999.0
2006-02-28 16:57:00,138.037,138.044,138.011,138.012,129000002.0
2006-02-28 16:58:00,138.025,138.043,138.024,138.03,78699999.0
2006-02-28 16:59:00,138.029,138.047,138.016,138.029,80299999.0
2006-02-28 17:00:00,138.036,138.112,138.036,138.111,177600002.0
2006-02-28 17:01:00,138.099,138.099,138.084,138.093,144200002.0
2006-02-28 17:02:00,138.096,138.117,138.094,138.104,117999999.0
2006-02-28 17:03:00,138.104,138.111,138.097,138.099,86899999.0
2006-02-28 17:04:00,138.087,138.108,138.087,138.103,152900002.0
2006-02-28 17:05:00,138.094,138.108,138.088,138.088,111099998.0
2006-02-28 17:06:00,138.096,138.129,138.096,138.129,115000001.0
2006-02-28 17:07:00,138.117,138.117,138.096,138.107,56400000.0
2006-02-28 17:08:00,138.104,138.117,138.092,138.117,39700000.0
2006-02-28 17:09:00,138.117,138.117,138.096,138.112,84399998.0
2006-02-28 17:10:00,138.115,138.141,138.115,138.123,50000000.0
2006-02-28 17:11:00,138.142,138.167,138.142,138.166,52300000.0
2006-02-28 17:12:00,138.18,138.195,138.17,138.192,113900001.0
2006-02-28 17:13:00,138.192,138.221,138.192,138.221,71199999.0
2006-02-28 17:14:00,138.23,138.236,138.22,138.22,181800001.0
2006-02-28 17:15:00,138.221,138.247,138.22,138.247,49800000.0
2006-02-28 17:16:00,138.245,138.245,138.221,138.225,75899999.0
2006-02-28 17:17:00,138.229,138.233,138.219,138.228,127200000.0
2006-02-28 17:18:00,138.231,138.251,138.227,138.25,72999999.0
2006-02-28 17:19:00,138.258,138.271,138.254,138.271,57500000.0
2006-02-28 17:20:00,138.255,138.256,138.233,138.233,121999997.0
2006-02-28 17:21:00,138.237,138.255,138.232,138.255,100700001.0
2006-02-28 17:22:00,138.253,138.297,138.253,138.297,35500000.0
2006-02-28 17:23:00,138.304,138.311,138.286,138.303,126200003.0
2006-02-28 17:24:00,138.321,138.358,138.321,138.358,239899998.0
2006-02-28 17:25:00,138.36,138.362,138.343,138.362,85100000.0
2006-02-28 17:26:00,138.355,138.355,138.336,138.34,122100000.0
2006-02-28 17:27:00,138.329,138.349,138.325,138.349,145600001.0
2006-02-28 17:28:00,138.345,138.345,138.325,138.325,69499999.0
2006-02-28 17:29:00,138.327,138.343,138.327,138.335,59700001.0
2006-02-28 17:30:00,138.332,138.365,138.332,138.365,36699999.0
2006-02-28 17:31:00,138.37,138.37,138.305,138.305,106799999.0
2006-02-28 17:32:00,138.288,138.311,138.284,138.311,70399999.0
2006-02-28 17:33:00,138.326,138.336,138.312,138.316,141699997.0
2006-02-28 17:34:00,138.312,138.318,138.297,138.299,70600000.0
2006-02-28 17:35:00,138.29,138.295,138.275,138.283,50399999.0
2006-02-28 17:36:00,138.266,138.266,138.237,138.237,95900001.0
2006-02-28 17:37:00,138.243,138.243,138.204,138.213,146600001.0
2006-02-28 17:38:00,138.196,138.214,138.196,138.21,83400000.0
2006-02-28 17:39:00,138.19,138.231,138.19,138.204,159799999.0
2006-02-28 17:40:00,138.199,138.238,138.199,138.236,14100000.0
2006-02-28 17:41:00,138.233,138.233,138.199,138.199,122399997.0
2006-02-28 17:42:00,138.197,138.21,138.197,138.203,88400000.0
2006-02-28 17:43:00,138.199,138.201,138.183,138.201,106900000.0
2006-02-28 17:44:00,138.211,138.211,138.12,138.124,27200000.0
2006-02-28 17:45:00,138.13,138.136,138.128,138.135,44000000.0
2006-02-28 17:46:00,138.137,138.152,138.132,138.144,82899999.0
2006-02-28 17:47:00,138.14,138.14,138.125,138.139,74399999.0
2006-02-28 17:48:00,138.14,138.17,138.14,138.17,75900001.0
2006-02-28 17:49:00,138.154,138.174,138.154,138.173,59500001.0
2006-02-28 17:50:00,138.174,138.181,138.163,138.163,40200000.0
2006-02-28 17:51:00,138.158,138.158,138.142,138.158,118499999.0
2006-02-28 17:52:00,138.16,138.164,138.153,138.162,102800001.0
2006-02-28 17:53:00,138.152,138.163,138.148,138.151,117000001.0
2006-02-28 17:54:00,138.142,138.142,138.12,138.128,28600000.0
2006-02-28 17:55:00,138.123,138.141,138.123,138.136,148100001.0
2006-02-28 17:56:00,138.138,138.147,138.128,138.128,119400002.0
2006-02-28 17:57:00,138.133,138.156,138.126,138.155,195699997.0
2006-02-28 17:58:00,138.169,138.197,138.169,138.19,97800002.0
2006-02-28 17:59:00,138.169,138.169,138.07,138.07,90800002.0
2006-02-28 18:00:00,138.07,138.087,138.07,138.08,105499999.0
2006-02-28 18:01:00,138.08,138.116,138.08,138.116,1251999998.0
2006-02-28 18:02:00,138.125,138.139,138.116,138.13,2100599993.0
2006-02-28 18:03:00,138.13,138.13,138.12,138.12,1448399993.0
2006-02-28 18:04:00,138.133,138.157,138.133,138.141,1448399993.0
2006-02-28 18:05:00,138.138,138.145,138.114,138.122,1536800000.0
2006-02-28 18:06:00,138.12,138.138,138.108,138.128,1041400008.0
2006-02-28 18:07:00,138.131,138.162,138.131,138.145,1829700000.0
2006-02-28 18:08:00,138.149,138.179,138.149,138.165,1481599995.0
2006-02-28 18:09:00,138.159,138.159,138.115,138.115,1374900001.0
2006-02-28 18:10:00,138.109,138.116,138.063,138.077,867500002.0
2006-02-28 18:11:00,138.082,138.139,138.082,138.124,732000002.0
2006-02-28 18:12:00,138.133,138.16,138.133,138.148,795399996.0
2006-02-28 18:13:00,138.15,138.15,138.07,138.07,1460599996.0
2006-02-28 18:14:00,138.068,138.115,138.058,138.112,1621299987.0
2006-02-28 18:15:00,138.12,138.12,138.089,138.092,1693799996.0
2006-02-28 18:16:00,138.078,138.092,138.067,138.077,1336800002.0
2006-02-28 18:17:00,138.078,138.086,138.056,138.075,715700007.0
2006-02-28 18:18:00,138.075,138.086,138.071,138.075,616600000.0
2006-02-28 18:19:00,138.073,138.089,138.071,138.075,697299993.0
2006-02-28 18:20:00,138.079,138.103,138.077,138.093,1554399999.0
2006-02-28 18:21:00,138.102,138.145,138.101,138.128,1169800004.0
2006-02-28 18:22:00,138.135,138.164,138.13,138.145,930199992.0
2006-02-28 18:23:00,138.137,138.145,138.114,138.145,1531299994.0
2006-02-28 18:24:00,138.143,138.15,138.124,138.141,1071700000.0
2006-02-28 18:25:00,138.147,138.161,138.143,138.157,1237600002.0
2006-02-28 18:26:00,138.16,138.171,138.157,138.168,984300000.0
2006-02-28 18:27:00,138.166,138.166,138.145,138.15,523000001.0
2006-02-28 18:28:00,138.161,138.184,138.153,138.177,915399995.0
2006-02-28 18:29:00,138.182,138.21,138.182,138.21,707699999.0
2006-02-28 18:30:00,138.208,138.215,138.199,138.212,600799998.0
2006-02-28 18:31:00,138.215,138.224,138.202,138.218,805800003.0
2006-02-28 18:32:00,138.214,138.214,138.163,138.163,1197399998.0
2006-02-28 18:33:00,138.158,138.172,138.152,138.152,1608999992.0
2006-02-28 18:34:00,138.152,138.161,138.145,138.152,1095999998.0
2006-02-28 18:35:00,138.154,138.161,138.141,138.142,1104899999.0
2006-02-28 18:36:00,138.143,138.16,138.132,138.16,749500003.0
2006-02-28 18:37:00,138.162,138.162,138.136,138.136,493100003.0
2006-02-28 18:38:00,138.132,138.132,138.118,138.118,500900003.0
2006-02-28 18:39:00,138.112,138.112,138.094,138.1,350199997.0
2006-02-28 18:40:00,138.107,138.122,138.105,138.109,915299998.0
2006-02-28 18:41:00,138.113,138.113,138.094,138.112,338800005.0
2006-02-28 18:42:00,138.11,138.11,138.079,138.079,692899996.0
2006-02-28 18:43:00,138.08,138.097,138.071,138.08,327699995.0
2006-02-28 18:44:00,138.078,138.09,138.072,138.09,467999999.0
2006-02-28 18:45:00,138.088,138.095,138.078,138.095,326699999.0
2006-02-28 18:46:00,138.101,138.102,138.086,138.1,551499993.0
2006-02-28 18:47:00,138.093,138.097,138.079,138.079,223900000.0
2006-02-28 18:48:00,138.082,138.094,138.08,138.08,690599997.0
2006-02-28 18:49:00,138.084,138.101,138.084,138.1,645400002.0
2006-02-28 18:50:00,138.104,138.124,138.096,138.122,810699999.0
2006-02-28 18:51:00,138.12,138.126,138.115,138.12,498099996.0
2006-02-28 18:52:00,138.127,138.127,138.099,138.112,877200000.0
2006-02-28 18:53:00,138.117,138.138,138.117,138.126,1072900005.0
2006-02-28 18:54:00,138.128,138.143,138.115,138.128,830999998.0
2006-02-28 18:55:00,138.127,138.141,138.117,138.122,1002400001.0
2006-02-28 18:56:00,138.125,138.139,138.121,138.129,464199997.0
2006-02-28 18:57:00,138.135,138.143,138.12,138.135,570999997.0
2006-02-28 18:58:00,138.143,138.143,138.115,138.115,628799995.0
2006-02-28 18:59:00,138.108,138.113,138.085,138.098,776899999.0
2006-02-28 19:00:00,138.087,138.102,138.087,138.099,357900002.0
2006-02-28 19:01:00,138.094,138.099,138.074,138.095,256600000.0
2006-02-28 19:02:00,138.093,138.116,138.093,138.098,272600002.0
2006-02-28 19:03:00,138.095,138.125,138.095,138.114,799499995.0
2006-02-28 19:04:00,138.118,138.12,138.097,138.112,500499997.0
2006-02-28 19:05:00,138.118,138.126,138.11,138.11,566399999.0
2006-02-28 19:06:00,138.115,138.14,138.111,138.14,674600001.0
2006-02-28 19:07:00,138.133,138.133,138.103,138.11,994200001.0
2006-02-28 19:08:00,138.12,138.143,138.12,138.121,728500002.0
2006-02-28 19:09:00,138.119,138.13,138.108,138.115,843799997.0
2006-02-28 19:10:00,138.128,138.136,138.125,138.13,163900000.0
2006-02-28 19:11:00,138.125,138.125,138.076,138.095,333400001.0
2006-02-28 19:12:00,138.098,138.105,138.091,138.102,454700000.0
2006-02-28 19:13:00,138.099,138.112,138.097,138.103,67199999.0
2006-02-28 19:14:00,138.094,138.097,138.087,138.094,321199997.0
2006-02-28 19:15:00,138.096,138.099,138.078,138.095,874300003.0
2006-02-28 19:16:00,138.094,138.104,138.087,138.104,423700000.0
2006-02-28 19:17:00,138.098,138.106,138.089,138.089,535499999.0
2006-02-28 19:18:00,138.092,138.107,138.089,138.103,190999999.0
2006-02-28 19:19:00,138.102,138.107,138.094,138.105,545699999.0
2006-02-28 19:20:00,138.113,138.133,138.108,138.115,381000001.0
2006-02-28 19:21:00,138.121,138.126,138.114,138.12,513899998.0
2006-02-28 19:22:00,138.121,138.121,138.114,138.114,43500000.0
2006-02-28 19:23:00,138.123,138.123,138.108,138.115,1075000000.0
2006-02-28 19:24:00,138.114,138.119,138.103,138.114,525399997.0
2006-02-28 19:25:00,138.115,138.129,138.111,138.12,640799993.0
2006-02-28 19:26:00,138.121,138.152,138.119,138.127,1114499994.0
2006-02-28 19:27:00,138.125,138.149,138.125,138.144,639199998.0
2006-02-28 19:28:00,138.147,138.16,138.139,138.153,643900003.0
2006-02-28 19:29:00,138.154,138.154,138.134,138.138,340399998.0
2006-02-28 19:30:00,138.142,138.15,138.133,138.14,519099999.0
2006-02-28 19:31:00,138.14,138.155,138.138,138.144,653799996.0
2006-02-28 19:32:00,138.142,138.154,138.139,138.148,764400005.0
2006-02-28 19:33:00,138.151,138.156,138.14,138.154,556200004.0
2006-02-28 19:34:00,138.152,138.152,138.137,138.14,868699998.0
2006-02-28 19:35:00,138.136,138.144,138.126,138.127,469600001.0
2006-02-28 19:36:00,138.133,138.139,138.127,138.13,542600001.0
2006-02-28 19:37:00,138.127,138.14,138.127,138.132,40200001.0
2006-02-28 19:38:00,138.135,138.143,138.129,138.138,471499995.0
2006-02-28 19:39:00,138.145,138.153,138.133,138.14,730799995.0
2006-02-28 19:40:00,138.142,138.142,138.127,138.14,510000002.0
2006-02-28 19:41:00,138.133,138.147,138.128,138.135,885499990.0
2006-02-28 19:42:00,138.137,138.142,138.122,138.135,419299993.0
2006-02-28 19:43:00,138.142,138.142,138.119,138.121,150399998.0
2006-02-28 19:44:00,138.123,138.135,138.117,138.117,530899996.0
2006-02-28 19:45:00,138.1,138.106,138.071,138.071,43900000.0
2006-02-28 19:46:00,138.068,138.084,138.068,138.078,343199999.0
2006-02-28 19:47:00,138.077,138.085,138.065,138.085,178099997.0
2006-02-28 19:48:00,138.088,138.1,138.08,138.08,808600001.0
2006-02-28 19:49:00,138.076,138.087,138.074,138.085,262400000.0
2006-02-28 19:50:00,138.085,138.098,138.072,138.098,428199999.0
2006-02-28 19:51:00,138.101,138.109,138.092,138.098,370800001.0
2006-02-28 19:52:00,138.106,138.116,138.101,138.101,632299994.0
2006-02-28 19:53:00,138.1,138.1,138.065,138.065,414200001.0
2006-02-28 19:54:00,138.054,138.064,138.041,138.05,314699999.0
2006-02-28 19:55:00,138.048,138.048,138.03,138.03,219399997.0
2006-02-28 19:56:00,138.031,138.047,138.029,138.047,227500000.0
2006-02-28 19:57:00,138.047,138.059,138.042,138.043,634999995.0
2006-02-28 19:58:00,138.042,138.059,138.042,138.045,763599997.0
2006-02-28 19:59:00,138.047,138.059,138.044,138.053,795200005.0
2006-02-28 20:00:00,138.065,138.09,138.065,138.073,214500000.0
2006-02-28 20:01:00,138.075,138.085,138.071,138.08,392899999.0
2006-02-28 20:02:00,138.079,138.081,138.068,138.075,285099998.0
2006-02-28 20:03:00,138.077,138.077,138.061,138.073,171399997.0
2006-02-28 20:04:00,138.075,138.082,138.059,138.059,455400003.0
2006-02-28 20:05:00,138.058,138.075,138.053,138.069,720000005.0
2006-02-28 20:06:00,138.079,138.09,138.078,138.089,668199998.0
2006-02-28 20:07:00,138.089,138.118,138.088,138.088,302300003.0
2006-02-28 20:08:00,138.092,138.118,138.092,138.102,617099995.0
2006-02-28 20:09:00,138.105,138.117,138.099,138.117,552999998.0
2006-02-28 20:10:00,138.112,138.113,138.104,138.109,329800002.0
2006-02-28 20:11:00,138.112,138.112,138.082,138.095,768900000.0
2006-02-28 20:12:00,138.093,138.115,138.093,138.115,701499999.0
2006-02-28 20:13:00,138.118,138.12,138.111,138.111,265999998.0
2006-02-28 20:14:00,138.105,138.11,138.1,138.105,455799997.0
2006-02-28 20:15:00,138.115,138.137,138.113,138.115,512800004.0
2006-02-28 20:16:00,138.114,138.129,138.109,138.125,374900001.0
2006-02-28 20:17:00,138.121,138.127,138.107,138.122,155899998.0
2006-02-28 20:18:00,138.133,138.142,138.132,138.132,117500000.0
2006-02-28 20:19:00,138.132,138.141,138.131,138.134,540799999.0
2006-02-28 20:20:00,138.138,138.149,138.135,138.14,213900003.0
2006-02-28 20:21:00,138.138,138.138,138.124,138.132,271800002.0
2006-02-28 20:22:00,138.137,138.148,138.132,138.138,456300005.0
2006-02-28 20:23:00,138.14,138.154,138.134,138.144,346700001.0
2006-02-28 20:24:00,138.15,138.154,138.139,138.143,271300001.0
2006-02-28 20:25:00,138.142,138.162,138.142,138.15,299900001.0
2006-02-28 20:26:00,138.154,138.181,138.154,138.17,402699999.0
2006-02-28 20:27:00,138.168,138.183,138.16,138.183,708900000.0
2006-02-28 20:28:00,138.17,138.18,138.158,138.175,980499996.0
2006-02-28 20:29:00,138.176,138.194,138.175,138.189,1080599996.0
2006-02-28 20:30:00,138.184,138.185,138.167,138.182,1697299993.0
2006-02-28 20:31:00,138.182,138.182,138.168,138.175,1207700007.0
2006-02-28 20:32:00,138.172,138.178,138.152,138.177,1075500003.0
2006-02-28 20:33:00,138.181,138.209,138.178,138.209,535400000.0
2006-02-28 20:34:00,138.208,138.225,138.206,138.216,414300003.0
2006-02-28 20:35:00,138.214,138.215,138.201,138.21,294499999.0
2006-02-28 20:36:00,138.203,138.213,138.195,138.208,500299999.0
2006-02-28 20:37:00,138.21,138.216,138.2,138.2,607699994.0
2006-02-28 20:38:00,138.202,138.202,138.187,138.195,845300005.0
2006-02-28 20:39:00,138.196,138.201,138.19,138.195,757199998.0
2006-02-28 20:40:00,138.19,138.202,138.187,138.191,1016199994.0
2006-02-28 20:41:00,138.184,138.192,138.183,138.183,364499999.0
2006-02-28 20:42:00,138.183,138.192,138.176,138.192,352300004.0
2006-02-28 20:43:00,138.191,138.193,138.179,138.19,585500003.0
2006-02-28 20:44:00,138.19,138.209,138.186,138.2,746900001.0
2006-02-28 20:45:00,138.205,138.205,138.192,138.193,518000000.0
2006-02-28 20:46:00,138.201,138.21,138.194,138.202,847399997.0
2006-02-28 20:47:00,138.196,138.209,138.194,138.196,843700001.0
2006-02-28 20:48:00,138.201,138.208,138.192,138.195,599599992.0
2006-02-28 20:49:00,138.2,138.205,138.195,138.205,326099999.0
2006-02-28 20:50:00,138.2,138.206,138.19,138.191,1186299999.0
2006-02-28 20:51:00,138.195,138.214,138.195,138.205,420299998.0
2006-02-28 20:52:00,138.213,138.242,138.213,138.238,152299999.0
2006-02-28 20:53:00,138.242,138.26,138.24,138.244,930899991.0
2006-02-28 20:54:00,138.238,138.261,138.237,138.251,178400000.0
2006-02-28 20:55:00,138.238,138.253,138.226,138.25,933299998.0
2006-02-28 20:56:00,138.25,138.261,138.235,138.24,773100001.0
2006-02-28 20:57:00,138.238,138.256,138.228,138.228,719799997.0
2006-02-28 20:58:00,138.233,138.233,138.211,138.222,1050700000.0
2006-02-28 20:59:00,138.223,138.236,138.22,138.23,1083000001.0
2006-02-28 21:00:00,138.238,138.261,138.235,138.261,1151299999.0
2006-02-28 21:01:00,138.264,138.264,138.247,138.258,851399993.0
2006-02-28 21:02:00,138.249,138.259,138.243,138.249,592299999.0
2006-02-28 21:03:00,138.252,138.263,138.242,138.245,877200004.0
2006-02-28 21:04:00,138.243,138.244,138.22,138.231,423299999.0
2006-02-28 21:05:00,138.23,138.243,138.217,138.242,464500001.0
2006-02-28 21:06:00,138.238,138.238,138.223,138.224,681800002.0
2006-02-28 21:07:00,138.222,138.227,138.195,138.195,607699996.0
2006-02-28 21:08:00,138.195,138.215,138.195,138.211,447999997.0
2006-02-28 21:09:00,138.222,138.222,138.198,138.2,106800001.0
2006-02-28 21:10:00,138.2,138.203,138.194,138.199,360899998.0
2006-02-28 21:11:00,138.192,138.195,138.184,138.195,231099997.0
2006-02-28 21:12:00,138.195,138.202,138.189,138.191,514899998.0
2006-02-28 21:13:00,138.192,138.209,138.192,138.205,567199999.0
2006-02-28 21:14:00,138.197,138.197,138.171,138.173,771000000.0
2006-02-28 21:15:00,138.172,138.182,138.17,138.174,604799997.0
2006-02-28 21:16:00,138.171,138.178,138.151,138.161,556800001.0
2006-02-28 21:17:00,138.166,138.177,138.159,138.161,609400000.0
2006-02-28 21:18:00,138.16,138.165,138.145,138.153,263300002.0
2006-02-28 21:19:00,138.147,138.157,138.132,138.138,731200000.0
2006-02-28 21:20:00,138.135,138.152,138.131,138.137,1050999994.0
2006-02-28 21:21:00,138.136,138.15,138.133,138.135,525599995.0
2006-02-28 21:22:00,138.13,138.141,138.118,138.126,911599995.0
2006-02-28 21:23:00,138.13,138.145,138.13,138.14,574499996.0
2006-02-28 21:24:00,138.14,138.165,138.14,138.165,470299994.0
2006-02-28 21:25:00,138.179,138.191,138.173,138.184,652700005.0
2006-02-28 21:26:00,138.177,138.193,138.165,138.185,336999998.0
2006-02-28 21:27:00,138.193,138.198,138.185,138.198,248599997.0
2006-02-28 21:28:00,138.188,138.188,138.181,138.184,96699999.0
2006-02-28 21:29:00,138.187,138.198,138.182,138.19,289000000.0
2006-02-28 21:30:00,138.187,138.207,138.187,138.197,282900002.0
2006-02-28 21:31:00,138.195,138.198,138.193,138.193,82000000.0
2006-02-28 21:32:00,138.19,138.196,138.181,138.19,649600005.0
2006-02-28 21:33:00,138.189,138.19,138.178,138.178,142700001.0
2006-02-28 21:34:00,138.173,138.183,138.163,138.163,210400002.0
2006-02-28 21:35:00,138.156,138.156,138.132,138.132,233099998.0
2006-02-28 21:36:00,138.133,138.141,138.127,138.13,178599999.0
2006-02-28 21:37:00,138.13,138.137,138.11,138.11,84600000.0
2006-02-28 21:38:00,138.108,138.108,138.099,138.108,162599999.0
2006-02-28 21:39:00,138.112,138.118,138.099,138.117,287600001.0
2006-02-28 21:40:00,138.119,138.126,138.111,138.126,232799998.0
2006-02-28 21:41:00,138.127,138.128,138.108,138.128,171699997.0
2006-02-28 21:42:00,138.133,138.134,138.115,138.126,325900000.0
2006-02-28 21:43:00,138.117,138.117,138.077,138.08,334100002.0
2006-02-28 21:44:00,138.075,138.085,138.061,138.061,553499998.0
2006-02-28 21:45:00,138.058,138.062,138.049,138.062,295200004.0
2006-02-28 21:46:00,138.061,138.061,138.047,138.047,522599996.0
2006-02-28 21:47:00,138.052,138.067,138.052,138.059,404599997.0
2006-02-28 21:48:00,138.048,138.064,138.048,138.06,69599999.0
2006-02-28 21:49:00,138.052,138.065,138.049,138.058,111600001.0
2006-02-28 21:50:00,138.067,138.078,138.067,138.075,61900000.0
2006-02-28 21:51:00,138.07,138.07,138.058,138.07,156600002.0
2006-02-28 21:52:00,138.057,138.075,138.057,138.07,97100000.0
2006-02-28 21:53:00,138.072,138.078,138.072,138.078,89800000.0
2006-02-28 21:54:00,138.08,138.08,138.07,138.075,77199999.0
2006-02-28 21:55:00,138.08,138.081,138.071,138.072,86999998.0
2006-02-28 21:56:00,138.072,138.082,138.069,138.08,68000001.0
2006-02-28 21:57:00,138.079,138.106,138.079,138.105,119600000.0
2006-02-28 21:58:00,138.068,138.076,138.007,138.007,82899999.0
2006-02-28 21:59:00,137.954,137.966,137.942,137.942,118200000.0
2006-02-28 22:00:00,137.946,137.97,137.946,137.96,230699999.0
2006-02-28 22:01:00,137.961,137.963,137.947,137.95,374700002.0
2006-02-28 22:02:00,137.953,137.964,137.947,137.959,570600005.0
2006-02-28 22:03:00,137.963,137.984,137.963,137.978,97699999.0
2006-02-28 22:04:00,137.985,137.993,137.975,137.982,222599998.0
2006-02-28 22:05:00,137.977,137.983,137.973,137.974,76300000.0
2006-02-28 22:06:00,137.973,137.977,137.968,137.968,98900001.0
2006-02-28 22:07:00,137.971,137.983,137.968,137.968,107300001.0
2006-02-28 22:08:00,137.963,137.975,137.953,137.975,173300000.0
2006-02-28 22:09:00,137.972,137.98,137.969,137.98,62700001.0
2006-02-28 22:10:00,137.984,137.998,137.981,137.993,142500001.0
2006-02-28 22:11:00,137.989,138.01,137.989,137.997,139100000.0
2006-02-28 22:12:00,137.993,138.0,137.972,137.972,153500000.0
2006-02-28 22:13:00,137.969,137.984,137.965,137.978,145400002.0
2006-02-28 22:14:00,137.977,138.011,137.976,138.011,168700000.0
2006-02-28 22:15:00,138.014,138.028,138.011,138.015,191400002.0
2006-02-28 22:16:00,138.02,138.025,138.014,138.021,121400000.0
2006-02-28 22:17:00,138.012,138.02,138.003,138.004,120500000.0
2006-02-28 22:18:00,137.996,137.996,137.984,137.99,118500001.0
2006-02-28 22:19:00,137.991,137.996,137.991,137.995,85200001.0
2006-02-28 22:20:00,137.998,138.005,137.996,137.998,164500000.0
2006-02-28 22:21:00,138.003,138.011,137.999,138.011,55399999.0
2006-02-28 22:22:00,138.013,138.014,138.002,138.002,195900000.0
2006-02-28 22:23:00,138.001,138.007,137.995,137.997,199300000.0
2006-02-28 22:24:00,137.991,137.994,137.985,137.985,104199999.0
2006-02-28 22:25:00,137.985,137.999,137.984,137.993,283500002.0
2006-02-28 22:26:00,137.994,138.014,137.994,138.005,122299998.0
2006-02-28 22:27:00,138.006,138.024,138.006,138.016,625799996.0
2006-02-28 22:28:00,138.016,138.023,138.015,138.016,299399996.0
2006-02-28 22:29:00,138.019,138.021,138.008,138.008,143799999.0
2006-02-28 22:30:00,138.018,138.02,138.011,138.011,67700000.0
2006-02-28 22:31:00,138.009,138.012,138.005,138.005,157400001.0
2006-02-28 22:32:00,138.01,138.016,138.007,138.016,209799999.0
2006-02-28 22:33:00,138.028,138.039,138.023,138.029,312000002.0
2006-02-28 22:34:00,138.029,138.033,138.019,138.023,228899998.0
2006-02-28 22:35:00,138.018,138.021,138.015,138.015,156300000.0
2006-02-28 22:36:00,138.016,138.02,138.007,138.007,368000000.0
2006-02-28 22:37:00,138.002,138.007,137.993,137.993,286999997.0
2006-02-28 22:38:00,137.985,137.994,137.982,137.986,169899999.0
2006-02-28 22:39:00,137.985,137.991,137.978,137.987,215500000.0
2006-02-28 22:40:00,137.993,138.01,137.992,138.0,358699997.0
2006-02-28 22:41:00,137.998,137.998,137.986,137.987,216000003.0
2006-02-28 22:42:00,137.992,137.992,137.975,137.986,179299998.0
2006-02-28 22:43:00,137.992,137.993,137.981,137.984,94800000.0
2006-02-28 22:44:00,137.989,138.001,137.989,137.99,420100004.0
2006-02-28 22:45:00,137.986,137.991,137.976,137.986,339599997.0
2006-02-28 22:46:00,137.996,138.015,137.996,138.015,67200000.0
2006-02-28 22:47:00,138.015,138.019,138.01,138.01,49300000.0
2006-02-28 22:48:00,138.004,138.006,137.988,137.988,240699999.0
2006-02-28 22:49:00,137.983,137.992,137.973,137.987,285299999.0
2006-02-28 22:50:00,137.978,137.982,137.963,137.963,149100001.0
2006-02-28 22:51:00,137.963,137.981,137.963,137.972,228200001.0
2006-02-28 22:52:00,137.97,137.978,137.965,137.973,210100000.0
2006-02-28 22:53:00,137.968,137.975,137.965,137.967,179700001.0
2006-02-28 22:54:00,137.963,137.965,137.945,137.965,131100001.0
2006-02-28 22:55:00,137.964,137.972,137.961,137.961,137399998.0
2006-02-28 22:56:00,137.965,137.965,137.96,137.965,147899999.0
2006-02-28 22:57:00,137.963,137.977,137.963,137.977,166399998.0
2006-02-28 22:58:00,137.98,137.98,137.966,137.97,116000001.0
2006-02-28 22:59:00,137.97,137.97,137.935,137.945,202900005.0
2006-02-28 23:00:00,137.967,137.974,137.961,137.961,74400000.0
2006-02-28 23:01:00,137.961,137.976,137.959,137.976,85499999.0
2006-02-28 23:02:00,137.969,137.98,137.965,137.965,115499999.0
2006-02-28 23:03:00,137.964,137.966,137.953,137.953,113399999.0
2006-02-28 23:04:00,137.961,137.976,137.958,137.976,75400000.0
2006-02-28 23:05:00,137.97,137.973,137.955,137.955,128299998.0
2006-02-28 23:06:00,137.948,137.951,137.938,137.938,99800001.0
2006-02-28 23:07:00,137.938,137.957,137.936,137.957,121700000.0
2006-02-28 23:08:00,137.952,137.959,137.948,137.95,82600001.0
2006-02-28 23:09:00,137.957,137.959,137.947,137.955,101100000.0
2006-02-28 23:10:00,137.948,137.957,137.948,137.957,72200000.0
2006-02-28 23:11:00,137.957,137.957,137.932,137.952,138100002.0
2006-02-28 23:12:00,137.961,137.962,137.953,137.962,62300002.0
2006-02-28 23:13:00,137.957,137.961,137.952,137.96,96699999.0
2006-02-28 23:14:00,137.957,137.962,137.937,137.937,227400002.0
2006-02-28 23:15:00,137.941,137.955,137.936,137.955,125800000.0
2006-02-28 23:16:00,137.959,137.973,137.959,137.973,118499999.0
2006-02-28 23:17:00,137.978,137.992,137.978,137.992,45499999.0
2006-02-28 23:18:00,137.985,138.0,137.985,137.988,123699996.0
2006-02-28 23:19:00,137.986,137.991,137.984,137.987,119000001.0
2006-02-28 23:20:00,137.99,137.99,137.979,137.982,88399999.0
2006-02-28 23:21:00,137.987,137.992,137.966,137.968,69600001.0
2006-02-28 23:22:00,137.977,137.979,137.968,137.971,73999999.0
2006-02-28 23:23:00,137.968,137.976,137.962,137.973,36800000.0
2006-02-28 23:24:00,137.964,137.97,137.964,137.97,46400001.0
2006-02-28 23:25:00,137.959,137.979,137.959,137.965,99900001.0
2006-02-28 23:26:00,137.958,137.961,137.947,137.961,112299999.0
2006-02-28 23:27:00,137.968,137.97,137.962,137.964,128500001.0
2006-02-28 23:28:00,137.965,137.978,137.959,137.959,51400000.0
2006-02-28 23:29:00,137.958,137.965,137.955,137.965,180399998.0
2006-02-28 23:30:00,137.953,137.967,137.953,137.96,84300000.0
2006-02-28 23:31:00,137.964,137.974,137.964,137.965,146400003.0
2006-02-28 23:32:00,137.959,137.965,137.958,137.965,20000000.0
2006-02-28 23:33:00,137.972,137.978,137.972,137.978,73800000.0
2006-02-28 23:34:00,137.978,138.004,137.978,138.003,185399999.0
2006-02-28 23:35:00,138.01,138.015,138.002,138.015,79799998.0
2006-02-28 23:36:00,138.002,138.017,138.001,138.009,38100000.0
2006-02-28 23:37:00,138.017,138.02,138.012,138.018,73700000.0
2006-02-28 23:38:00,138.008,138.012,137.995,138.004,167800001.0
2006-02-28 23:39:00,138.008,138.015,138.004,138.015,118600003.0
2006-02-28 23:40:00,138.011,138.018,138.008,138.018,56200000.0
2006-02-28 23:41:00,138.022,138.025,138.01,138.025,119300000.0
2006-02-28 23:42:00,138.025,138.026,138.013,138.013,45099999.0
2006-02-28 23:43:00,138.015,138.019,138.012,138.019,54900000.0
2006-02-28 23:44:00,138.01,138.022,138.01,138.017,77999998.0
2006-02-28 23:45:00,138.019,138.022,138.003,138.004,94900002.0
2006-02-28 23:46:00,137.996,138.007,137.989,138.007,96699998.0
2006-02-28 23:47:00,138.006,138.009,137.999,138.004,46900000.0
2006-02-28 23:48:00,138.001,138.007,137.995,137.998,99300000.0
2006-02-28 23:49:00,137.997,138.0,137.985,137.985,109800000.0
2006-02-28 23:50:00,137.984,137.984,137.976,137.978,67700001.0
2006-02-28 23:51:00,137.976,137.987,137.974,137.974,49400000.0
2006-02-28 23:52:00,137.975,137.994,137.975,137.98,113800002.0
2006-02-28 23:53:00,137.984,137.994,137.982,137.985,75999999.0
2006-02-28 23:54:00,137.996,137.996,137.983,137.988,25300000.0
2006-02-28 23:55:00,137.987,137.994,137.98,137.981,56800000.0
2006-02-28 23:56:00,137.983,137.991,137.98,137.99,77000000.0
2006-02-28 23:57:00,137.993,137.993,137.981,137.99,110099999.0
2006-02-28 23:58:00,137.988,137.991,137.976,137.976,125100000.0
2006-02-28 23:59:00,137.98,137.98,137.974,137.978,109900000.0
2006-03-01 00:00:00,137.962,137.975,137.962,137.97,68700001.0
2006-03-01 00:01:00,138.007,138.007,137.954,137.968,87200001.0
2006-03-01 00:02:00,137.974,137.982,137.926,137.964,88100000.0
2006-03-01 00:03:00,137.963,137.984,137.944,137.968,101300001.0
2006-03-01 00:04:00,137.963,137.981,137.956,137.976,119499998.0
2006-03-01 00:05:00,137.976,138.008,137.97,138.008,140400001.0
2006-03-01 00:06:00,137.99,137.996,137.965,137.978,151500004.0
2006-03-01 00:07:00,137.965,138.001,137.961,137.997,156599996.0
2006-03-01 00:08:00,137.958,137.973,137.941,137.945,134700000.0
2006-03-01 00:09:00,137.94,137.96,137.932,137.956,90999998.0
2006-03-01 00:10:00,137.925,137.962,137.911,137.938,148000000.0
2006-03-01 00:11:00,137.945,137.969,137.938,137.957,72800000.0
2006-03-01 00:12:00,137.962,137.98,137.921,137.941,111200000.0
2006-03-01 00:13:00,137.955,137.977,137.948,137.964,42999999.0
2006-03-01 00:14:00,137.96,137.992,137.947,137.99,139700003.0
2006-03-01 00:15:00,138.002,138.004,137.944,137.979,144000002.0
2006-03-01 00:16:00,137.963,138.004,137.961,137.967,141100000.0
2006-03-01 00:17:00,137.967,137.98,137.941,137.957,109099997.0
2006-03-01 00:18:00,137.943,138.0,137.937,137.985,126499999.0
2006-03-01 00:19:00,137.966,137.998,137.942,137.998,102999999.0
2006-03-01 00:20:00,137.957,138.03,137.957,138.03,124800000.0
2006-03-01 00:21:00,138.002,138.021,137.988,138.016,116700000.0
2006-03-01 00:22:00,137.979,138.006,137.97,138.001,86399999.0
2006-03-01 00:23:00,137.96,138.006,137.96,138.003,43400001.0
2006-03-01 00:24:00,138.001,138.001,137.981,137.981,91500001.0
2006-03-01 00:25:00,137.96,138.013,137.96,137.963,73500001.0
2006-03-01 00:26:00,138.015,138.017,137.973,137.998,111299999.0
2006-03-01 00:27:00,138.016,138.016,137.953,137.967,105100001.0
2006-03-01 00:28:00,137.968,137.997,137.962,137.983,53700000.0
2006-03-01 00:29:00,137.97,137.997,137.958,137.965,168499997.0
2006-03-01 00:30:00,137.976,138.0,137.949,137.949,148199999.0
2006-03-01 00:31:00,137.97,137.975,137.926,137.954,99900000.0
2006-03-01 00:32:00,137.971,137.974,137.971,137.974,60299999.0
2006-03-01 00:33:00,137.987,138.002,137.987,138.0,38600000.0
2006-03-01 00:34:00,138.004,138.009,137.993,138.006,68400000.0
2006-03-01 00:35:00,138.01,138.018,138.007,138.018,98099998.0
2006-03-01 00:36:00,138.009,138.029,138.006,138.022,117499999.0
2006-03-01 00:37:00,138.029,138.032,138.015,138.026,102600000.0
2006-03-01 00:38:00,138.02,138.025,138.011,138.011,106800001.0
2006-03-01 00:39:00,138.015,138.017,138.006,138.007,44000000.0
2006-03-01 00:40:00,138.016,138.016,138.002,138.009,59899999.0
2006-03-01 00:41:00,138.013,138.02,138.001,138.001,65699999.0
2006-03-01 00:42:00,137.988,138.006,137.988,138.006,91900000.0
2006-03-01 00:43:00,138.018,138.018,137.996,137.998,98599999.0
2006-03-01 00:44:00,138.002,138.018,138.002,138.01,114899997.0
2006-03-01 00:45:00,138.016,138.034,138.016,138.029,127299998.0
2006-03-01 00:46:00,138.027,138.027,138.019,138.019,71700000.0
2006-03-01 00:47:00,138.03,138.032,138.019,138.023,121600001.0
2006-03-01 00:48:00,138.023,138.033,138.004,138.033,108700000.0
2006-03-01 00:49:00,138.034,138.045,138.028,138.04,141000001.0
2006-03-01 00:50:00,138.031,138.048,138.031,138.048,66700000.0
2006-03-01 00:51:00,138.049,138.068,138.034,138.066,118400000.0
2006-03-01 00:52:00,138.069,138.095,138.068,138.095,61400000.0
2006-03-01 00:53:00,138.082,138.101,138.082,138.101,58900000.0
2006-03-01 00:54:00,138.108,138.115,138.094,138.099,97299998.0
2006-03-01 00:55:00,138.096,138.107,138.095,138.098,156599999.0
2006-03-01 00:56:00,138.101,138.101,138.095,138.095,77999998.0
2006-03-01 00:57:00,138.091,138.097,138.085,138.088,135000002.0
2006-03-01 00:58:00,138.085,138.085,138.071,138.082,92299998.0
2006-03-01 00:59:00,138.083,138.083,138.071,138.071,64699998.0
2006-03-01 01:00:00,138.068,138.07,138.052,138.059,112800001.0
2006-03-01 01:01:00,138.067,138.079,138.06,138.079,111799999.0
2006-03-01 01:02:00,138.086,138.131,138.079,138.131,105200002.0
2006-03-01 01:03:00,138.127,138.187,138.124,138.187,33900000.0
2006-03-01 01:04:00,138.156,138.174,138.145,138.145,140099997.0
2006-03-01 01:05:00,138.128,138.133,138.111,138.113,181399998.0
2006-03-01 01:06:00,138.117,138.118,138.098,138.107,133500000.0
2006-03-01 01:07:00,138.118,138.13,138.107,138.11,74200000.0
2006-03-01 01:08:00,138.108,138.115,138.103,138.103,79500000.0
2006-03-01 01:09:00,138.103,138.116,138.103,138.116,68500000.0
2006-03-01 01:10:00,138.108,138.118,138.101,138.118,194900003.0
2006-03-01 01:11:00,138.124,138.132,138.099,138.103,156099999.0
2006-03-01 01:12:00,138.115,138.139,138.112,138.139,180500003.0
2006-03-01 01:13:00,138.148,138.163,138.148,138.163,102300000.0
2006-03-01 01:14:00,138.167,138.169,138.144,138.16,139999999.0
2006-03-01 01:15:00,138.174,138.174,138.157,138.157,127799999.0
2006-03-01 01:16:00,138.163,138.182,138.157,138.182,161500002.0
2006-03-01 01:17:00,138.18,138.205,138.178,138.205,78499999.0
2006-03-01 01:18:00,138.208,138.223,138.204,138.208,106299999.0
2006-03-01 01:19:00,138.206,138.208,138.198,138.203,57300000.0
2006-03-01 01:20:00,138.197,138.197,138.158,138.169,75900000.0
2006-03-01 01:21:00,138.154,138.168,138.145,138.145,118699998.0
2006-03-01 01:22:00,138.135,138.137,138.09,138.09,124200000.0
2006-03-01 01:23:00,138.081,138.108,138.079,138.094,123899998.0
2006-03-01 01:24:00,138.078,138.079,138.063,138.063,70799999.0
2006-03-01 01:25:00,138.071,138.071,138.022,138.022,63600000.0
2006-03-01 01:26:00,137.985,138.003,137.962,137.983,89300000.0
2006-03-01 01:27:00,137.988,137.988,137.979,137.98,89600002.0
2006-03-01 01:28:00,137.956,137.957,137.931,137.932,108000001.0
2006-03-01 01:29:00,137.89,137.901,137.855,137.855,131700001.0
2006-03-01 01:30:00,137.824,137.843,137.812,137.843,129499999.0
2006-03-01 01:31:00,137.836,137.838,137.809,137.838,179900004.0
2006-03-01 01:32:00,137.849,137.852,137.815,137.852,140699999.0
2006-03-01 01:33:00,137.85,137.85,137.806,137.81,72400000.0
2006-03-01 01:34:00,137.817,137.817,137.8,137.808,60100000.0
2006-03-01 01:35:00,137.815,137.815,137.805,137.815,88300000.0
2006-03-01 01:36:00,137.81,137.815,137.81,137.81,15800000.0
2006-03-01 01:37:00,137.817,137.875,137.817,137.875,122000001.0
2006-03-01 01:38:00,137.881,137.925,137.881,137.916,162600000.0
2006-03-01 01:39:00,137.919,137.922,137.903,137.91,104999999.0
2006-03-01 01:40:00,137.909,137.917,137.903,137.917,140400002.0
2006-03-01 01:41:00,137.915,137.935,137.914,137.928,99000000.0
2006-03-01 01:42:00,137.942,137.971,137.942,137.963,109799997.0
2006-03-01 01:43:00,137.953,138.005,137.953,138.005,62400000.0
2006-03-01 01:44:00,138.002,138.04,138.002,138.022,118300002.0
2006-03-01 01:45:00,138.011,138.011,138.008,138.009,46299999.0
2006-03-01 01:46:00,138.002,138.005,137.984,138.001,68300000.0
2006-03-01 01:47:00,137.993,137.993,137.981,137.987,105299999.0
2006-03-01 01:48:00,137.976,137.982,137.955,137.97,152399997.0
2006-03-01 01:49:00,137.974,138.085,137.974,138.081,143699996.0
2006-03-01 01:50:00,138.068,138.074,138.045,138.051,101600002.0
2006-03-01 01:51:00,138.057,138.079,138.057,138.079,119400003.0
2006-03-01 01:52:00,138.102,138.194,138.102,138.19,61400001.0
2006-03-01 01:53:00,138.178,138.178,138.132,138.153,105900000.0
2006-03-01 01:54:00,138.16,138.178,138.16,138.16,84400002.0
2006-03-01 01:55:00,138.164,138.171,138.142,138.167,171499999.0
2006-03-01 01:56:00,138.16,138.171,138.156,138.171,143799999.0
2006-03-01 01:57:00,138.167,138.171,138.159,138.161,207099999.0
2006-03-01 01:58:00,138.151,138.151,138.119,138.127,26000000.0
2006-03-01 01:59:00,138.127,138.128,138.096,138.104,36000000.0
2006-03-01 02:00:00,138.112,138.132,138.112,138.12,67900001.0
2006-03-01 02:01:00,138.127,138.148,138.127,138.145,118100001.0
2006-03-01 02:02:00,138.176,138.225,138.176,138.204,109999999.0
2006-03-01 02:03:00,138.205,138.212,138.192,138.198,123699999.0
2006-03-01 02:04:00,138.206,138.209,138.192,138.192,33600000.0
2006-03-01 02:05:00,138.182,138.191,138.172,138.172,67600000.0
2006-03-01 02:06:00,138.163,138.175,138.145,138.171,37200000.0
2006-03-01 02:07:00,138.161,138.161,138.115,138.127,103000002.0
2006-03-01 02:08:00,138.144,138.16,138.141,138.141,51699999.0
2006-03-01 02:09:00,138.147,138.147,138.101,138.105,85600000.0
2006-03-01 02:10:00,138.115,138.159,138.115,138.159,139099999.0
2006-03-01 02:11:00,138.161,138.189,138.154,138.178,117100001.0
2006-03-01 02:12:00,138.173,138.182,138.172,138.176,37200000.0
2006-03-01 02:13:00,138.182,138.193,138.16,138.193,95199999.0
2006-03-01 02:14:00,138.195,138.21,138.166,138.166,184399997.0
2006-03-01 02:15:00,138.175,138.212,138.175,138.212,72000000.0
2006-03-01 02:16:00,138.212,138.212,138.2,138.202,79799999.0
2006-03-01 02:17:00,138.2,138.213,138.186,138.199,92600001.0
2006-03-01 02:18:00,138.217,138.23,138.217,138.225,79399999.0
2006-03-01 02:19:00,138.219,138.223,138.207,138.207,59699999.0
2006-03-01 02:20:00,138.212,138.212,138.131,138.131,167400002.0
2006-03-01 02:21:00,138.126,138.126,138.11,138.11,149100005.0
2006-03-01 02:22:00,138.119,138.141,138.119,138.135,119800000.0
2006-03-01 02:23:00,138.15,138.191,138.15,138.163,59700001.0
2006-03-01 02:24:00,138.177,138.236,138.177,138.236,52000000.0
2006-03-01 02:25:00,138.219,138.229,138.216,138.229,44499999.0
2006-03-01 02:26:00,138.235,138.237,138.199,138.199,79800001.0
2006-03-01 02:27:00,138.195,138.213,138.195,138.211,37800000.0
2006-03-01 02:28:00,138.231,138.239,138.199,138.2,38300000.0
2006-03-01 02:29:00,138.197,138.225,138.197,138.213,114600002.0
2006-03-01 02:30:00,138.212,138.213,138.199,138.205,86500000.0
2006-03-01 02:31:00,138.222,138.245,138.222,138.245,107099999.0
2006-03-01 02:32:00,138.25,138.258,138.241,138.252,123799999.0
2006-03-01 02:33:00,138.259,138.275,138.259,138.275,88299999.0
2006-03-01 02:34:00,138.261,138.276,138.254,138.27,145500000.0
2006-03-01 02:35:00,138.279,138.301,138.274,138.301,64000000.0
2006-03-01 02:36:00,138.297,138.316,138.285,138.303,124800003.0
2006-03-01 02:37:00,138.302,138.311,138.293,138.309,212900003.0
2006-03-01 02:38:00,138.319,138.322,138.301,138.322,194900001.0
2006-03-01 02:39:00,138.319,138.333,138.31,138.333,128399998.0
2006-03-01 02:40:00,138.341,138.381,138.341,138.377,68199999.0
2006-03-01 02:41:00,138.372,138.388,138.371,138.375,135900001.0
2006-03-01 02:42:00,138.362,138.374,138.362,138.365,72400001.0
2006-03-01 02:43:00,138.36,138.373,138.36,138.368,140900000.0
2006-03-01 02:44:00,138.367,138.379,138.367,138.368,86299997.0
2006-03-01 02:45:00,138.358,138.366,138.345,138.362,119700001.0
2006-03-01 02:46:00,138.377,138.399,138.377,138.382,94699999.0
2006-03-01 02:47:00,138.372,138.383,138.359,138.372,133800001.0
2006-03-01 02:48:00,138.367,138.367,138.355,138.357,33900000.0
2006-03-01 02:49:00,138.363,138.363,138.348,138.348,92399999.0
2006-03-01 02:50:00,138.342,138.363,138.342,138.363,41100000.0
2006-03-01 02:51:00,138.358,138.372,138.352,138.352,52900000.0
2006-03-01 02:52:00,138.353,138.358,138.346,138.357,65000001.0
2006-03-01 02:53:00,138.337,138.347,138.321,138.347,196300004.0
2006-03-01 02:54:00,138.323,138.323,138.282,138.285,39000000.0
2006-03-01 02:55:00,138.283,138.284,138.269,138.28,39200000.0
2006-03-01 02:56:00,138.286,138.293,138.282,138.29,145400000.0
2006-03-01 02:57:00,138.296,138.297,138.285,138.29,110100000.0
2006-03-01 02:58:00,138.289,138.317,138.275,138.317,90500002.0
2006-03-01 02:59:00,138.314,138.342,138.314,138.342,67600000.0
2006-03-01 03:00:00,138.341,138.361,138.336,138.355,105700001.0
2006-03-01 03:01:00,138.363,138.367,138.349,138.362,132199996.0
2006-03-01 03:02:00,138.358,138.409,138.358,138.394,41300000.0
2006-03-01 03:03:00,138.403,138.413,138.393,138.398,110699998.0
2006-03-01 03:04:00,138.395,138.412,138.388,138.412,99100000.0
2006-03-01 03:05:00,138.416,138.421,138.409,138.416,131299999.0
2006-03-01 03:06:00,138.411,138.411,138.388,138.388,31900000.0
2006-03-01 03:07:00,138.398,138.407,138.388,138.395,142000000.0
2006-03-01 03:08:00,138.377,138.377,138.373,138.373,35099999.0
2006-03-01 03:09:00,138.355,138.355,138.345,138.355,79700000.0
2006-03-01 03:10:00,138.355,138.355,138.338,138.338,23600000.0
2006-03-01 03:11:00,138.346,138.347,138.333,138.334,64900000.0
2006-03-01 03:12:00,138.323,138.337,138.315,138.319,50700000.0
2006-03-01 03:13:00,138.33,138.35,138.33,138.341,40100000.0
2006-03-01 03:14:00,138.337,138.348,138.328,138.328,70200000.0
2006-03-01 03:15:00,138.329,138.34,138.321,138.329,85399998.0
2006-03-01 03:16:00,138.327,138.333,138.323,138.323,112199998.0
2006-03-01 03:17:00,138.33,138.338,138.323,138.327,68300001.0
2006-03-01 03:18:00,138.321,138.328,138.306,138.31,137700000.0
2006-03-01 03:19:00,138.309,138.339,138.309,138.339,72300000.0
2006-03-01 03:20:00,138.335,138.341,138.33,138.33,125500000.0
2006-03-01 03:21:00,138.343,138.348,138.338,138.34,90100002.0
2006-03-01 03:22:00,138.334,138.351,138.331,138.351,151600000.0
2006-03-01 03:23:00,138.361,138.37,138.354,138.357,114000000.0
2006-03-01 03:24:00,138.354,138.355,138.341,138.352,126299999.0
2006-03-01 03:25:00,138.348,138.368,138.348,138.361,140999999.0
2006-03-01 03:26:00,138.366,138.382,138.366,138.382,94499998.0
2006-03-01 03:27:00,138.392,138.404,138.388,138.4,102900001.0
2006-03-01 03:28:00,138.4,138.405,138.384,138.384,54000000.0
2006-03-01 03:29:00,138.384,138.386,138.371,138.381,138400002.0
2006-03-01 03:30:00,138.377,138.385,138.375,138.385,82399998.0
2006-03-01 03:31:00,138.369,138.371,138.345,138.345,131200000.0
2006-03-01 03:32:00,138.339,138.339,138.332,138.332,89800002.0
2006-03-01 03:33:00,138.325,138.347,138.318,138.318,117500000.0
2006-03-01 03:34:00,138.321,138.332,138.318,138.327,67200000.0
2006-03-01 03:35:00,138.319,138.319,138.303,138.303,29600000.0
2006-03-01 03:36:00,138.29,138.308,138.285,138.3,90199999.0
2006-03-01 03:37:00,138.286,138.297,138.279,138.297,53600000.0
2006-03-01 03:38:00,138.294,138.307,138.292,138.307,119399999.0
2006-03-01 03:39:00,138.319,138.322,138.316,138.318,67900000.0
2006-03-01 03:40:00,138.312,138.32,138.312,138.32,37200000.0
2006-03-01 03:41:00,138.313,138.314,138.309,138.314,100699999.0
2006-03-01 03:42:00,138.32,138.33,138.32,138.328,151100000.0
2006-03-01 03:43:00,138.327,138.337,138.325,138.334,45000000.0
2006-03-01 03:44:00,138.327,138.327,138.316,138.32,40500000.0
2006-03-01 03:45:00,138.326,138.336,138.322,138.333,52000000.0
2006-03-01 03:46:00,138.336,138.336,138.327,138.329,28799999.0
2006-03-01 03:47:00,138.316,138.317,138.289,138.291,111700001.0
2006-03-01 03:48:00,138.289,138.306,138.289,138.295,54300000.0
2006-03-01 03:49:00,138.298,138.307,138.297,138.307,46700000.0
2006-03-01 03:50:00,138.308,138.311,138.303,138.304,111200000.0
2006-03-01 03:51:00,138.307,138.307,138.298,138.298,23200000.0
2006-03-01 03:52:00,138.294,138.296,138.294,138.296,15200000.0
2006-03-01 03:53:00,138.297,138.297,138.293,138.293,23400000.0
2006-03-01 03:54:00,138.29,138.302,138.29,138.299,59500000.0
2006-03-01 03:55:00,138.298,138.305,138.292,138.303,134099999.0
2006-03-01 03:56:00,138.3,138.306,138.3,138.303,87300003.0
2006-03-01 03:57:00,138.302,138.302,138.286,138.302,142399999.0
2006-03-01 03:58:00,138.302,138.302,138.291,138.295,52700000.0
2006-03-01 03:59:00,138.293,138.298,138.293,138.298,92600000.0
2006-03-01 04:00:00,138.296,138.296,138.285,138.285,60800000.0
2006-03-01 04:01:00,138.281,138.283,138.256,138.256,77599999.0
2006-03-01 04:02:00,138.243,138.27,138.243,138.269,113000001.0
2006-03-01 04:03:00,138.286,138.286,138.282,138.282,21599999.0
2006-03-01 04:04:00,138.305,138.323,138.295,138.323,137300001.0
2006-03-01 04:05:00,138.323,138.327,138.316,138.325,97299998.0
2006-03-01 04:06:00,138.328,138.328,138.317,138.317,49699999.0
2006-03-01 04:07:00,138.316,138.316,138.301,138.305,73600000.0
2006-03-01 04:08:00,138.309,138.309,138.296,138.303,119700000.0
2006-03-01 04:09:00,138.3,138.324,138.3,138.317,137299999.0
2006-03-01 04:10:00,138.319,138.319,138.312,138.312,65999998.0
2006-03-01 04:11:00,138.305,138.312,138.304,138.304,56000000.0
2006-03-01 04:12:00,138.295,138.299,138.286,138.286,68500003.0
2006-03-01 04:13:00,138.295,138.302,138.295,138.3,31900000.0
2006-03-01 04:14:00,138.295,138.308,138.295,138.3,117900003.0
2006-03-01 04:15:00,138.292,138.298,138.292,138.295,52800000.0
2006-03-01 04:16:00,138.295,138.302,138.29,138.29,64500000.0
2006-03-01 04:17:00,138.298,138.312,138.291,138.312,93699999.0
2006-03-01 04:18:00,138.307,138.307,138.303,138.303,44399999.0
2006-03-01 04:19:00,138.305,138.313,138.301,138.303,70100000.0
2006-03-01 04:20:00,138.308,138.308,138.299,138.299,77200001.0
2006-03-01 04:21:00,138.305,138.308,138.298,138.3,78900000.0
2006-03-01 04:22:00,138.297,138.307,138.29,138.293,145700000.0
2006-03-01 04:23:00,138.287,138.294,138.284,138.284,64500000.0
2006-03-01 04:24:00,138.287,138.293,138.287,138.293,26400000.0
2006-03-01 04:25:00,138.293,138.307,138.292,138.297,80199999.0
2006-03-01 04:26:00,138.295,138.297,138.287,138.293,66600001.0
2006-03-01 04:27:00,138.29,138.296,138.272,138.293,123100002.0
2006-03-01 04:28:00,138.288,138.292,138.284,138.287,141900002.0
2006-03-01 04:29:00,138.284,138.313,138.284,138.308,186699999.0
2006-03-01 04:30:00,138.319,138.319,138.311,138.311,88800002.0
2006-03-01 04:31:00,138.302,138.309,138.293,138.293,101800001.0
2006-03-01 04:32:00,138.298,138.304,138.29,138.293,109900001.0
2006-03-01 04:33:00,138.3,138.313,138.295,138.309,69099999.0
2006-03-01 04:34:00,138.317,138.317,138.305,138.306,58800000.0
2006-03-01 04:35:00,138.309,138.326,138.309,138.326,158200000.0
2006-03-01 04:36:00,138.332,138.337,138.33,138.33,45700000.0
2006-03-01 04:37:00,138.336,138.351,138.335,138.335,65599999.0
2006-03-01 04:38:00,138.337,138.337,138.329,138.33,14500000.0
2006-03-01 04:39:00,138.332,138.332,138.318,138.321,36600000.0
2006-03-01 04:40:00,138.332,138.333,138.324,138.333,88999999.0
2006-03-01 04:41:00,138.328,138.334,138.321,138.332,89300000.0
2006-03-01 04:42:00,138.322,138.329,138.321,138.321,68099999.0
2006-03-01 04:43:00,138.324,138.328,138.324,138.328,47200000.0
2006-03-01 04:44:00,138.34,138.34,138.328,138.339,56899998.0
2006-03-01 04:45:00,138.328,138.328,138.318,138.323,56300000.0
2006-03-01 04:46:00,138.33,138.337,138.309,138.314,167300000.0
2006-03-01 04:47:00,138.314,138.317,138.308,138.317,46899999.0
2006-03-01 04:48:00,138.315,138.315,138.31,138.31,32200000.0
2006-03-01 04:49:00,138.31,138.31,138.305,138.31,169900001.0
2006-03-01 04:50:00,138.313,138.314,138.303,138.303,90000000.0
2006-03-01 04:51:00,138.307,138.307,138.293,138.293,65100000.0
2006-03-01 04:52:00,138.291,138.308,138.291,138.308,121099999.0
2006-03-01 04:53:00,138.31,138.31,138.294,138.295,89799999.0
2006-03-01 04:54:00,138.299,138.306,138.299,138.302,105199999.0
2006-03-01 04:55:00,138.305,138.316,138.304,138.304,95500000.0
2006-03-01 04:56:00,138.303,138.316,138.301,138.302,78899999.0
2006-03-01 04:57:00,138.304,138.337,138.297,138.329,95900001.0
2006-03-01 04:58:00,138.324,138.336,138.31,138.31,68300001.0
2006-03-01 04:59:00,138.31,138.321,138.31,138.31,69799998.0
2006-03-01 05:00:00,138.308,138.308,138.294,138.302,100199999.0
2006-03-01 05:01:00,138.3,138.313,138.3,138.302,148999997.0
2006-03-01 05:02:00,138.303,138.315,138.303,138.315,66799999.0
2006-03-01 05:03:00,138.315,138.318,138.303,138.312,79100000.0
2006-03-01 05:04:00,138.311,138.316,138.311,138.315,181899999.0
2006-03-01 05:05:00,138.314,138.327,138.314,138.327,6700000.0
2006-03-01 05:06:00,138.324,138.334,138.32,138.331,97499999.0
2006-03-01 05:07:00,138.336,138.338,138.322,138.327,96800000.0
2006-03-01 05:08:00,138.324,138.327,138.306,138.306,86699997.0
2006-03-01 05:09:00,138.305,138.308,138.288,138.305,88199998.0
2006-03-01 05:10:00,138.293,138.31,138.291,138.308,132899998.0
2006-03-01 05:11:00,138.312,138.312,138.292,138.31,138500003.0
2006-03-01 05:12:00,138.299,138.308,138.291,138.302,147700000.0
2006-03-01 05:13:00,138.294,138.302,138.288,138.3,123300001.0
2006-03-01 05:14:00,138.3,138.3,138.29,138.299,52800000.0
2006-03-01 05:15:00,138.297,138.297,138.288,138.288,37699999.0
2006-03-01 05:16:00,138.276,138.276,138.263,138.272,68000000.0
2006-03-01 05:17:00,138.258,138.262,138.24,138.24,128600000.0
2006-03-01 05:18:00,138.25,138.255,138.25,138.252,72100002.0
2006-03-01 05:19:00,138.245,138.245,138.228,138.242,47600000.0
2006-03-01 05:20:00,138.248,138.248,138.235,138.235,47200001.0
2006-03-01 05:21:00,138.228,138.237,138.223,138.229,116899998.0
2006-03-01 05:22:00,138.223,138.241,138.223,138.237,105100000.0
2006-03-01 05:23:00,138.22,138.224,138.213,138.224,87900002.0
2006-03-01 05:24:00,138.228,138.228,138.221,138.223,78299998.0
2006-03-01 05:25:00,138.218,138.23,138.209,138.23,101500000.0
2006-03-01 05:26:00,138.221,138.221,138.197,138.197,56900000.0
2006-03-01 05:27:00,138.208,138.226,138.208,138.216,55200000.0
2006-03-01 05:28:00,138.221,138.226,138.217,138.22,97600001.0
2006-03-01 05:29:00,138.213,138.218,138.195,138.218,90799999.0
2006-03-01 05:30:00,138.208,138.214,138.207,138.214,121800000.0
2006-03-01 05:31:00,138.216,138.219,138.21,138.215,77900000.0
2006-03-01 05:32:00,138.211,138.211,138.195,138.195,74200000.0
2006-03-01 05:33:00,138.214,138.22,138.212,138.22,76899999.0
2006-03-01 05:34:00,138.208,138.208,138.205,138.205,74300002.0
2006-03-01 05:35:00,138.202,138.213,138.193,138.205,249100002.0
2006-03-01 05:36:00,138.205,138.206,138.195,138.195,53400001.0
2006-03-01 05:37:00,138.187,138.188,138.166,138.166,79100001.0
2006-03-01 05:38:00,138.153,138.164,138.141,138.148,109000001.0
2006-03-01 05:39:00,138.15,138.152,138.123,138.123,113200002.0
2006-03-01 05:40:00,138.112,138.125,138.11,138.119,99900000.0
2006-03-01 05:41:00,138.109,138.111,138.105,138.11,63999999.0
2006-03-01 05:42:00,138.12,138.13,138.115,138.125,84800000.0
2006-03-01 05:43:00,138.132,138.14,138.106,138.106,65599999.0
2006-03-01 05:44:00,138.107,138.124,138.107,138.124,65200001.0
2006-03-01 05:45:00,138.128,138.143,138.122,138.143,87300000.0
2006-03-01 05:46:00,138.139,138.143,138.131,138.143,136200000.0
2006-03-01 05:47:00,138.142,138.147,138.14,138.144,103900000.0
2006-03-01 05:48:00,138.142,138.157,138.142,138.151,91099999.0
2006-03-01 05:49:00,138.158,138.168,138.15,138.15,71600000.0
2006-03-01 05:50:00,138.148,138.148,138.139,138.145,86599998.0
2006-03-01 05:51:00,138.143,138.154,138.142,138.142,113000000.0
2006-03-01 05:52:00,138.135,138.148,138.135,138.138,152500001.0
2006-03-01 05:53:00,138.138,138.138,138.12,138.123,73599999.0
2006-03-01 05:54:00,138.125,138.133,138.122,138.122,84499998.0
2006-03-01 05:55:00,138.127,138.143,138.127,138.13,58000000.0
2006-03-01 05:56:00,138.127,138.127,138.119,138.125,127699997.0
2006-03-01 05:57:00,138.132,138.154,138.132,138.154,31900000.0
2006-03-01 05:58:00,138.156,138.166,138.14,138.166,54600000.0
2006-03-01 05:59:00,138.167,138.182,138.163,138.17,99199999.0
2006-03-01 06:00:00,138.158,138.16,138.145,138.153,119299999.0
2006-03-01 06:01:00,138.142,138.145,138.134,138.145,97600000.0
2006-03-01 06:02:00,138.136,138.143,138.129,138.143,127300003.0
2006-03-01 06:03:00,138.143,138.151,138.141,138.145,77800001.0
2006-03-01 06:04:00,138.145,138.15,138.145,138.15,16800000.0
2006-03-01 06:05:00,138.15,138.15,138.12,138.129,58700000.0
2006-03-01 06:06:00,138.117,138.126,138.107,138.123,146999999.0
2006-03-01 06:07:00,138.119,138.133,138.119,138.119,124899999.0
2006-03-01 06:08:00,138.139,138.156,138.136,138.144,64000001.0
2006-03-01 06:09:00,138.138,138.151,138.117,138.117,23300000.0
2006-03-01 06:10:00,138.109,138.118,138.105,138.109,79900000.0
2006-03-01 06:11:00,138.115,138.133,138.115,138.13,85500000.0
2006-03-01 06:12:00,138.14,138.14,138.118,138.125,168300001.0
2006-03-01 06:13:00,138.119,138.146,138.119,138.14,63099999.0
2006-03-01 06:14:00,138.148,138.149,138.136,138.149,69100000.0
2006-03-01 06:15:00,138.147,138.147,138.122,138.13,43200000.0
2006-03-01 06:16:00,138.142,138.147,138.125,138.13,69400000.0
2006-03-01 06:17:00,138.123,138.123,138.1,138.113,94600002.0
2006-03-01 06:18:00,138.108,138.119,138.104,138.105,62399999.0
2006-03-01 06:19:00,138.11,138.123,138.109,138.112,125399998.0
2006-03-01 06:20:00,138.118,138.122,138.113,138.118,106200002.0
2006-03-01 06:21:00,138.108,138.112,138.101,138.104,99700000.0
2006-03-01 06:22:00,138.106,138.112,138.101,138.102,48100001.0
2006-03-01 06:23:00,138.107,138.107,138.088,138.098,77800000.0
2006-03-01 06:24:00,138.096,138.1,138.08,138.1,129799999.0
2006-03-01 06:25:00,138.101,138.101,138.082,138.084,32500000.0
2006-03-01 06:26:00,138.082,138.089,138.073,138.086,77800000.0
2006-03-01 06:27:00,138.086,138.088,138.08,138.08,46400000.0
2006-03-01 06:28:00,138.082,138.088,138.07,138.071,72299999.0
2006-03-01 06:29:00,138.084,138.093,138.08,138.08,66300000.0
2006-03-01 06:30:00,138.074,138.074,138.056,138.056,51900000.0
2006-03-01 06:31:00,138.064,138.074,138.064,138.071,60600000.0
2006-03-01 06:32:00,138.072,138.086,138.072,138.078,113300002.0
2006-03-01 06:33:00,138.082,138.088,138.082,138.082,101499999.0
2006-03-01 06:34:00,138.08,138.095,138.073,138.088,91700001.0
2006-03-01 06:35:00,138.094,138.105,138.094,138.1,79399999.0
2006-03-01 06:36:00,138.102,138.102,138.089,138.093,83800002.0
2006-03-01 06:37:00,138.086,138.099,138.086,138.092,130800000.0
2006-03-01 06:38:00,138.093,138.101,138.086,138.086,117400001.0
2006-03-01 06:39:00,138.099,138.099,138.096,138.096,48099999.0
2006-03-01 06:40:00,138.096,138.115,138.096,138.099,183100001.0
2006-03-01 06:41:00,138.092,138.092,138.082,138.09,80000000.0
2006-03-01 06:42:00,138.092,138.093,138.081,138.081,75100000.0
2006-03-01 06:43:00,138.075,138.075,138.058,138.058,70400000.0
2006-03-01 06:44:00,138.054,138.065,138.05,138.053,109100002.0
2006-03-01 06:45:00,138.063,138.065,138.053,138.055,77200000.0
2006-03-01 06:46:00,138.066,138.086,138.064,138.07,96600002.0
2006-03-01 06:47:00,138.081,138.105,138.081,138.105,78900000.0
2006-03-01 06:48:00,138.11,138.112,138.103,138.108,128299999.0
2006-03-01 06:49:00,138.114,138.121,138.114,138.121,24000000.0
2006-03-01 06:50:00,138.108,138.123,138.107,138.115,146600002.0
2006-03-01 06:51:00,138.116,138.138,138.114,138.138,70999999.0
2006-03-01 06:52:00,138.143,138.161,138.143,138.143,102100001.0
2006-03-01 06:53:00,138.152,138.158,138.152,138.158,72400002.0
2006-03-01 06:54:00,138.169,138.181,138.168,138.168,88700000.0
2006-03-01 06:55:00,138.165,138.175,138.165,138.168,74100000.0
2006-03-01 06:56:00,138.17,138.17,138.142,138.147,66800000.0
2006-03-01 06:57:00,138.144,138.149,138.136,138.148,57200000.0
2006-03-01 06:58:00,138.144,138.154,138.144,138.15,73300000.0
2006-03-01 06:59:00,138.151,138.151,138.145,138.148,75900001.0
2006-03-01 07:00:00,138.15,138.163,138.146,138.155,107400001.0
2006-03-01 07:01:00,138.151,138.161,138.151,138.16,128399997.0
2006-03-01 07:02:00,138.155,138.161,138.155,138.158,59700001.0
2006-03-01 07:03:00,138.168,138.171,138.163,138.167,147500002.0
2006-03-01 07:04:00,138.167,138.169,138.161,138.167,76700000.0
2006-03-01 07:05:00,138.146,138.161,138.144,138.145,97100001.0
2006-03-01 07:06:00,138.14,138.148,138.135,138.138,101900001.0
2006-03-01 07:07:00,138.147,138.148,138.13,138.132,172300002.0
2006-03-01 07:08:00,138.134,138.142,138.123,138.134,80800000.0
2006-03-01 07:09:00,138.14,138.152,138.138,138.152,84299999.0
2006-03-01 07:10:00,138.135,138.135,138.122,138.128,121499999.0
2006-03-01 07:11:00,138.12,138.127,138.113,138.113,164700000.0
2006-03-01 07:12:00,138.11,138.11,138.108,138.11,99599999.0
2006-03-01 07:13:00,138.112,138.115,138.107,138.107,49600000.0
2006-03-01 07:14:00,138.094,138.112,138.094,138.102,146199998.0
2006-03-01 07:15:00,138.094,138.109,138.094,138.1,96199999.0
2006-03-01 07:16:00,138.1,138.107,138.096,138.107,57500000.0
2006-03-01 07:17:00,138.107,138.108,138.095,138.108,46400000.0
2006-03-01 07:18:00,138.1,138.106,138.1,138.103,51799999.0
2006-03-01 07:19:00,138.098,138.105,138.098,138.102,69999999.0
2006-03-01 07:20:00,138.09,138.104,138.09,138.104,57100000.0
2006-03-01 07:21:00,138.097,138.1,138.09,138.09,49100000.0
2006-03-01 07:22:00,138.09,138.096,138.084,138.088,83899999.0
2006-03-01 07:23:00,138.095,138.095,138.083,138.088,48000000.0
2006-03-01 07:24:00,138.089,138.095,138.089,138.095,89900002.0
2006-03-01 07:25:00,138.083,138.084,138.075,138.075,138199997.0
2006-03-01 07:26:00,138.08,138.088,138.078,138.082,71700000.0
2006-03-01 07:27:00,138.077,138.077,138.065,138.065,100400001.0
2006-03-01 07:28:00,138.075,138.079,138.069,138.079,86300002.0
2006-03-01 07:29:00,138.073,138.088,138.073,138.088,73099998.0
2006-03-01 07:30:00,138.091,138.104,138.091,138.104,19200000.0
2006-03-01 07:31:00,138.11,138.11,138.102,138.103,26399999.0
2006-03-01 07:32:00,138.103,138.128,138.101,138.128,52800000.0
2006-03-01 07:33:00,138.128,138.135,138.119,138.12,125200004.0
2006-03-01 07:34:00,138.128,138.135,138.125,138.135,84300000.0
2006-03-01 07:35:00,138.124,138.124,138.1,138.107,87699997.0
2006-03-01 07:36:00,138.105,138.112,138.105,138.11,63099999.0
2006-03-01 07:37:00,138.114,138.137,138.114,138.13,92899999.0
2006-03-01 07:38:00,138.12,138.123,138.111,138.114,120599999.0
2006-03-01 07:39:00,138.112,138.135,138.112,138.129,184499999.0
2006-03-01 07:40:00,138.121,138.121,138.113,138.117,103600000.0
2006-03-01 07:41:00,138.108,138.114,138.103,138.103,134800001.0
2006-03-01 07:42:00,138.099,138.113,138.099,138.113,33600000.0
2006-03-01 07:43:00,138.115,138.12,138.106,138.106,72600000.0
2006-03-01 07:44:00,138.103,138.111,138.103,138.105,63900001.0
2006-03-01 07:45:00,138.094,138.101,138.09,138.093,143500001.0
2006-03-01 07:46:00,138.091,138.096,138.079,138.08,133500001.0
2006-03-01 07:47:00,138.071,138.071,138.02,138.024,119100000.0
2006-03-01 07:48:00,138.027,138.027,138.006,138.006,191599995.0
2006-03-01 07:49:00,138.01,138.016,137.992,138.006,72400000.0
2006-03-01 07:50:00,138.005,138.005,137.985,137.995,74999998.0
2006-03-01 07:51:00,137.988,138.003,137.984,138.003,62900000.0
2006-03-01 07:52:00,138.006,138.029,138.0,138.022,119799999.0
2006-03-01 07:53:00,138.042,138.08,138.042,138.08,87600001.0
2006-03-01 07:54:00,138.072,138.076,138.063,138.074,59300000.0
2006-03-01 07:55:00,138.061,138.065,138.058,138.065,61600000.0
2006-03-01 07:56:00,138.063,138.079,138.059,138.066,73399999.0
2006-03-01 07:57:00,138.08,138.101,138.076,138.088,146900000.0
2006-03-01 07:58:00,138.097,138.112,138.095,138.11,96400000.0
2006-03-01 07:59:00,138.097,138.097,138.087,138.09,93600002.0
2006-03-01 08:00:00,138.087,138.087,138.075,138.075,103900000.0
2006-03-01 08:01:00,138.083,138.089,138.071,138.087,92400000.0
2006-03-01 08:02:00,138.093,138.095,138.085,138.085,37600000.0
2006-03-01 08:03:00,138.072,138.09,138.07,138.09,102400002.0
2006-03-01 08:04:00,138.1,138.1,138.08,138.088,142699999.0
2006-03-01 08:05:00,138.094,138.106,138.094,138.105,50300000.0
2006-03-01 08:06:00,138.108,138.117,138.105,138.112,147700000.0
2006-03-01 08:07:00,138.111,138.119,138.107,138.117,112899998.0
2006-03-01 08:08:00,138.134,138.143,138.125,138.125,149099999.0
2006-03-01 08:09:00,138.12,138.12,138.109,138.113,177000000.0
2006-03-01 08:10:00,138.125,138.135,138.123,138.123,92800000.0
2006-03-01 08:11:00,138.131,138.131,138.123,138.13,138699998.0
2006-03-01 08:12:00,138.127,138.127,138.107,138.107,63200000.0
2006-03-01 08:13:00,138.101,138.116,138.101,138.109,104500001.0
2006-03-01 08:14:00,138.114,138.127,138.114,138.12,61199999.0
2006-03-01 08:15:00,138.116,138.123,138.11,138.119,125999998.0
2006-03-01 08:16:00,138.12,138.125,138.12,138.125,47899999.0
2006-03-01 08:17:00,138.12,138.12,138.12,138.12,17000000.0
2006-03-01 08:18:00,138.116,138.128,138.116,138.121,43299999.0
2006-03-01 08:19:00,138.12,138.134,138.12,138.121,101300001.0
2006-03-01 08:20:00,138.116,138.116,138.107,138.107,9600000.0
2006-03-01 08:21:00,138.107,138.121,138.107,138.111,148400002.0
2006-03-01 08:22:00,138.113,138.116,138.108,138.108,61500000.0
2006-03-01 08:23:00,138.105,138.108,138.092,138.108,65600000.0
2006-03-01 08:24:00,138.109,138.121,138.099,138.121,99899999.0
2006-03-01 08:25:00,138.118,138.131,138.113,138.125,97300000.0
2006-03-01 08:26:00,138.138,138.138,138.131,138.136,70899998.0
2006-03-01 08:27:00,138.134,138.138,138.125,138.125,102200002.0
2006-03-01 08:28:00,138.131,138.134,138.122,138.123,179500000.0
2006-03-01 08:29:00,138.127,138.127,138.102,138.102,99500001.0
2006-03-01 08:30:00,138.098,138.131,138.097,138.125,63200000.0
2006-03-01 08:31:00,138.135,138.146,138.127,138.145,138000000.0
2006-03-01 08:32:00,138.143,138.157,138.143,138.157,107900001.0
2006-03-01 08:33:00,138.142,138.147,138.141,138.141,89800000.0
2006-03-01 08:34:00,138.133,138.145,138.133,138.145,62199999.0
2006-03-01 08:35:00,138.136,138.141,138.13,138.134,81199999.0
2006-03-01 08:36:00,138.14,138.143,138.138,138.14,231500004.0
2006-03-01 08:37:00,138.143,138.143,138.13,138.138,105600000.0
2006-03-01 08:38:00,138.138,138.138,138.13,138.13,119600000.0
2006-03-01 08:39:00,138.13,138.135,138.125,138.135,72300001.0
2006-03-01 08:40:00,138.128,138.132,138.123,138.132,67900000.0
2006-03-01 08:41:00,138.129,138.15,138.129,138.145,142899999.0
2006-03-01 08:42:00,138.145,138.15,138.137,138.145,115099999.0
2006-03-01 08:43:00,138.138,138.14,138.13,138.131,97700001.0
2006-03-01 08:44:00,138.132,138.161,138.132,138.161,117599998.0
2006-03-01 08:45:00,138.164,138.164,138.154,138.161,45100000.0
2006-03-01 08:46:00,138.173,138.199,138.167,138.191,238200002.0
2006-03-01 08:47:00,138.191,138.194,138.191,138.194,39900002.0
2006-03-01 08:48:00,138.193,138.214,138.191,138.21,138399999.0
2006-03-01 08:49:00,138.193,138.216,138.193,138.21,147499999.0
2006-03-01 08:50:00,138.227,138.234,138.217,138.232,58900000.0
2006-03-01 08:51:00,138.237,138.245,138.227,138.245,104400001.0
2006-03-01 08:52:00,138.236,138.236,138.222,138.23,59799999.0
2006-03-01 08:53:00,138.23,138.234,138.227,138.234,110400000.0
2006-03-01 08:54:00,138.226,138.226,138.219,138.219,49599998.0
2006-03-01 08:55:00,138.217,138.217,138.206,138.208,73599998.0
2006-03-01 08:56:00,138.207,138.208,138.195,138.195,101900000.0
2006-03-01 08:57:00,138.187,138.187,138.173,138.173,126400000.0
2006-03-01 08:58:00,138.179,138.201,138.179,138.19,104000002.0
2006-03-01 08:59:00,138.189,138.189,138.164,138.175,181300000.0
2006-03-01 09:00:00,138.168,138.18,138.162,138.177,79100000.0
2006-03-01 09:01:00,138.173,138.173,138.159,138.159,44800000.0
2006-03-01 09:02:00,138.178,138.182,138.162,138.177,168100001.0
2006-03-01 09:03:00,138.175,138.175,138.166,138.171,61100000.0
2006-03-01 09:04:00,138.165,138.165,138.145,138.157,69199998.0
2006-03-01 09:05:00,138.159,138.166,138.156,138.158,109799999.0
2006-03-01 09:06:00,138.159,138.171,138.146,138.164,88900000.0
2006-03-01 09:07:00,138.17,138.191,138.154,138.191,102200000.0
2006-03-01 09:08:00,138.195,138.195,138.184,138.194,39600000.0
2006-03-01 09:09:00,138.197,138.204,138.192,138.204,163499998.0
2006-03-01 09:10:00,138.199,138.218,138.199,138.218,83699999.0
2006-03-01 09:11:00,138.231,138.243,138.227,138.24,31800000.0
2006-03-01 09:12:00,138.231,138.239,138.227,138.228,116300001.0
2006-03-01 09:13:00,138.222,138.222,138.212,138.212,63100001.0
2006-03-01 09:14:00,138.211,138.219,138.202,138.203,114499998.0
2006-03-01 09:15:00,138.207,138.216,138.207,138.215,57700000.0
2006-03-01 09:16:00,138.21,138.222,138.201,138.216,167499999.0
2006-03-01 09:17:00,138.217,138.234,138.217,138.234,46600001.0
2006-03-01 09:18:00,138.237,138.25,138.237,138.25,102000001.0
2006-03-01 09:19:00,138.242,138.246,138.212,138.212,79200000.0
2006-03-01 09:20:00,138.219,138.246,138.219,138.239,82800001.0
2006-03-01 09:21:00,138.248,138.254,138.247,138.247,59799999.0
2006-03-01 09:22:00,138.255,138.261,138.245,138.252,160599997.0
2006-03-01 09:23:00,138.251,138.259,138.243,138.257,107000000.0
2006-03-01 09:24:00,138.256,138.256,138.226,138.227,95500002.0
2006-03-01 09:25:00,138.228,138.235,138.223,138.232,86699999.0
2006-03-01 09:26:00,138.234,138.236,138.224,138.224,103999999.0
2006-03-01 09:27:00,138.213,138.213,138.169,138.177,45900000.0
2006-03-01 09:28:00,138.175,138.188,138.168,138.168,55200000.0
2006-03-01 09:29:00,138.172,138.184,138.172,138.18,35300000.0
2006-03-01 09:30:00,138.181,138.185,138.174,138.185,54600001.0
2006-03-01 09:31:00,138.172,138.193,138.172,138.193,71100001.0
2006-03-01 09:32:00,138.193,138.211,138.193,138.203,39900000.0
2006-03-01 09:33:00,138.193,138.193,138.178,138.183,71500000.0
2006-03-01 09:34:00,138.187,138.191,138.186,138.19,55600000.0
2006-03-01 09:35:00,138.188,138.188,138.176,138.188,146599999.0
2006-03-01 09:36:00,138.196,138.196,138.184,138.194,123099999.0
2006-03-01 09:37:00,138.183,138.194,138.176,138.176,53600000.0
2006-03-01 09:38:00,138.173,138.173,138.15,138.155,66600000.0
2006-03-01 09:39:00,138.149,138.158,138.138,138.15,88699999.0
2006-03-01 09:40:00,138.159,138.165,138.158,138.162,96399998.0
2006-03-01 09:41:00,138.17,138.179,138.17,138.175,61699999.0
2006-03-01 09:42:00,138.188,138.195,138.182,138.195,78000001.0
2006-03-01 09:43:00,138.189,138.204,138.17,138.17,67599999.0
2006-03-01 09:44:00,138.164,138.177,138.157,138.163,94199999.0
2006-03-01 09:45:00,138.168,138.179,138.168,138.172,55699999.0
2006-03-01 09:46:00,138.173,138.174,138.156,138.156,108700001.0
2006-03-01 09:47:00,138.152,138.164,138.152,138.155,161199998.0
2006-03-01 09:48:00,138.163,138.17,138.156,138.168,53300000.0
2006-03-01 09:49:00,138.182,138.188,138.17,138.185,139700002.0
2006-03-01 09:50:00,138.186,138.199,138.182,138.195,79200000.0
2006-03-01 09:51:00,138.201,138.201,138.165,138.17,117800002.0
2006-03-01 09:52:00,138.172,138.187,138.172,138.172,90200001.0
2006-03-01 09:53:00,138.175,138.177,138.172,138.177,64700000.0
2006-03-01 09:54:00,138.184,138.193,138.181,138.189,92600002.0
2006-03-01 09:55:00,138.193,138.212,138.193,138.207,79200000.0
2006-03-01 09:56:00,138.202,138.206,138.199,138.202,107599999.0
2006-03-01 09:57:00,138.196,138.208,138.196,138.204,66400000.0
2006-03-01 09:58:00,138.216,138.226,138.216,138.226,27100000.0
2006-03-01 09:59:00,138.234,138.265,138.234,138.265,87500000.0
2006-03-01 10:00:00,138.273,138.273,138.251,138.255,165499996.0
2006-03-01 10:01:00,138.25,138.282,138.25,138.264,131900000.0
2006-03-01 10:02:00,138.257,138.261,138.253,138.258,98700000.0
2006-03-01 10:03:00,138.26,138.262,138.246,138.255,167799997.0
2006-03-01 10:04:00,138.264,138.267,138.254,138.254,92400002.0
2006-03-01 10:05:00,138.264,138.29,138.264,138.285,37500001.0
2006-03-01 10:06:00,138.286,138.299,138.286,138.294,86999999.0
2006-03-01 10:07:00,138.293,138.304,138.29,138.295,63200001.0
2006-03-01 10:08:00,138.288,138.288,138.277,138.278,20700000.0
2006-03-01 10:09:00,138.289,138.294,138.272,138.287,37300000.0
2006-03-01 10:10:00,138.3,138.308,138.298,138.303,106599997.0
2006-03-01 10:11:00,138.306,138.313,138.3,138.3,112699999.0
2006-03-01 10:12:00,138.298,138.324,138.295,138.323,72800000.0
2006-03-01 10:13:00,138.326,138.342,138.324,138.34,172599997.0
2006-03-01 10:14:00,138.333,138.34,138.329,138.333,47300000.0
2006-03-01 10:15:00,138.324,138.341,138.322,138.322,112899999.0
2006-03-01 10:16:00,138.321,138.337,138.321,138.337,51400000.0
2006-03-01 10:17:00,138.337,138.341,138.319,138.329,71400000.0
2006-03-01 10:18:00,138.32,138.323,138.307,138.31,38000000.0
2006-03-01 10:19:00,138.297,138.315,138.297,138.308,91199999.0
2006-03-01 10:20:00,138.303,138.309,138.291,138.309,134299999.0
2006-03-01 10:21:00,138.31,138.319,138.299,138.313,77600000.0
2006-03-01 10:22:00,138.307,138.31,138.289,138.302,132600000.0
2006-03-01 10:23:00,138.293,138.293,138.276,138.282,67300000.0
2006-03-01 10:24:00,138.282,138.33,138.282,138.318,139999995.0
2006-03-01 10:25:00,138.316,138.322,138.308,138.318,101299998.0
2006-03-01 10:26:00,138.315,138.323,138.315,138.316,67100000.0
2006-03-01 10:27:00,138.325,138.343,138.323,138.333,116899998.0
2006-03-01 10:28:00,138.335,138.363,138.335,138.363,10700000.0
2006-03-01 10:29:00,138.369,138.385,138.363,138.385,119799998.0
2006-03-01 10:30:00,138.394,138.394,138.373,138.38,84100000.0
2006-03-01 10:31:00,138.381,138.395,138.373,138.395,120799999.0
2006-03-01 10:32:00,138.394,138.408,138.394,138.402,94600000.0
2006-03-01 10:33:00,138.412,138.447,138.412,138.447,87100000.0
2006-03-01 10:34:00,138.441,138.442,138.42,138.44,151300001.0
2006-03-01 10:35:00,138.446,138.454,138.408,138.409,58599999.0
2006-03-01 10:36:00,138.405,138.405,138.387,138.387,143599998.0
2006-03-01 10:37:00,138.383,138.383,138.358,138.365,76300001.0
2006-03-01 10:38:00,138.363,138.382,138.363,138.373,142300001.0
2006-03-01 10:39:00,138.378,138.384,138.373,138.384,114400000.0
2006-03-01 10:40:00,138.382,138.384,138.364,138.364,72800000.0
2006-03-01 10:41:00,138.357,138.37,138.357,138.365,41000000.0
2006-03-01 10:42:00,138.363,138.37,138.356,138.358,133600001.0
2006-03-01 10:43:00,138.365,138.37,138.358,138.358,82100000.0
2006-03-01 10:44:00,138.358,138.375,138.352,138.371,85599999.0
2006-03-01 10:45:00,138.38,138.389,138.38,138.385,69900000.0
2006-03-01 10:46:00,138.389,138.391,138.38,138.387,119599996.0
2006-03-01 10:47:00,138.39,138.39,138.37,138.37,50400000.0
2006-03-01 10:48:00,138.386,138.416,138.386,138.41,107800000.0
2006-03-01 10:49:00,138.4,138.4,138.375,138.384,63400000.0
2006-03-01 10:50:00,138.382,138.384,138.364,138.364,140000001.0
2006-03-01 10:51:00,138.371,138.375,138.368,138.369,50700000.0
2006-03-01 10:52:00,138.357,138.369,138.352,138.352,95900001.0
2006-03-01 10:53:00,138.355,138.363,138.35,138.363,53400002.0
2006-03-01 10:54:00,138.365,138.369,138.358,138.362,148300001.0
2006-03-01 10:55:00,138.365,138.378,138.365,138.37,168799997.0
2006-03-01 10:56:00,138.381,138.394,138.377,138.392,75500000.0
2006-03-01 10:57:00,138.397,138.403,138.393,138.393,90299997.0
2006-03-01 10:58:00,138.391,138.397,138.363,138.378,123699998.0
2006-03-01 10:59:00,138.378,138.381,138.37,138.373,175100001.0
2006-03-01 11:00:00,138.381,138.381,138.367,138.373,174599999.0
2006-03-01 11:01:00,138.376,138.382,138.368,138.379,82600001.0
2006-03-01 11:02:00,138.367,138.384,138.367,138.375,115600000.0
2006-03-01 11:03:00,138.372,138.383,138.368,138.373,45100000.0
2006-03-01 11:04:00,138.372,138.372,138.362,138.363,85599998.0
2006-03-01 11:05:00,138.37,138.37,138.345,138.345,95599998.0
2006-03-01 11:06:00,138.343,138.351,138.338,138.351,103200000.0
2006-03-01 11:07:00,138.348,138.348,138.337,138.337,42000000.0
2006-03-01 11:08:00,138.338,138.352,138.338,138.341,166900001.0
2006-03-01 11:09:00,138.353,138.38,138.353,138.38,68700000.0
2006-03-01 11:10:00,138.375,138.383,138.357,138.357,116700001.0
2006-03-01 11:11:00,138.359,138.391,138.356,138.382,127200000.0
2006-03-01 11:12:00,138.382,138.382,138.357,138.362,153400001.0
2006-03-01 11:13:00,138.361,138.368,138.345,138.345,74599998.0
2006-03-01 11:14:00,138.337,138.351,138.337,138.351,93000001.0
2006-03-01 11:15:00,138.348,138.354,138.343,138.353,123300000.0
2006-03-01 11:16:00,138.354,138.368,138.353,138.363,67300000.0
2006-03-01 11:17:00,138.372,138.385,138.368,138.375,137900001.0
2006-03-01 11:18:00,138.383,138.384,138.368,138.372,79800001.0
2006-03-01 11:19:00,138.37,138.383,138.364,138.383,55900000.0
2006-03-01 11:20:00,138.38,138.391,138.378,138.378,120500000.0
2006-03-01 11:21:00,138.374,138.374,138.36,138.36,106600000.0
2006-03-01 11:22:00,138.357,138.365,138.353,138.353,98899999.0
2006-03-01 11:23:00,138.344,138.357,138.344,138.355,116999998.0
2006-03-01 11:24:00,138.36,138.36,138.352,138.352,72099999.0
2006-03-01 11:25:00,138.353,138.366,138.353,138.36,175500000.0
2006-03-01 11:26:00,138.353,138.354,138.352,138.352,10400000.0
2006-03-01 11:27:00,138.345,138.358,138.344,138.351,55200000.0
2006-03-01 11:28:00,138.353,138.357,138.336,138.348,57500000.0
2006-03-01 11:29:00,138.363,138.363,138.349,138.353,54200000.0
2006-03-01 11:30:00,138.358,138.368,138.358,138.362,67700000.0
2006-03-01 11:31:00,138.372,138.376,138.357,138.368,183800002.0
2006-03-01 11:32:00,138.363,138.365,138.36,138.365,67899999.0
2006-03-01 11:33:00,138.365,138.365,138.347,138.354,58800000.0
2006-03-01 11:34:00,138.356,138.356,138.341,138.352,171899996.0
2006-03-01 11:35:00,138.35,138.365,138.345,138.345,144500000.0
2006-03-01 11:36:00,138.357,138.358,138.341,138.35,65900000.0
2006-03-01 11:37:00,138.351,138.351,138.342,138.342,12000000.0
2006-03-01 11:38:00,138.347,138.361,138.347,138.351,74400000.0
2006-03-01 11:39:00,138.35,138.36,138.337,138.34,84700000.0
2006-03-01 11:40:00,138.329,138.332,138.325,138.326,77599997.0
2006-03-01 11:41:00,138.325,138.341,138.322,138.337,139300004.0
2006-03-01 11:42:00,138.339,138.341,138.335,138.335,95499997.0
2006-03-01 11:43:00,138.34,138.341,138.325,138.325,182099999.0
2006-03-01 11:44:00,138.322,138.322,138.305,138.31,56499999.0
2006-03-01 11:45:00,138.314,138.342,138.314,138.339,187500000.0
2006-03-01 11:46:00,138.333,138.345,138.333,138.34,114200000.0
2006-03-01 11:47:00,138.336,138.341,138.325,138.325,146999999.0
2006-03-01 11:48:00,138.332,138.334,138.321,138.329,76300001.0
2006-03-01 11:49:00,138.323,138.333,138.316,138.33,111899999.0
2006-03-01 11:50:00,138.321,138.328,138.313,138.32,115000000.0
2006-03-01 11:51:00,138.321,138.325,138.312,138.325,85100001.0
2006-03-01 11:52:00,138.315,138.33,138.313,138.317,120200001.0
2006-03-01 11:53:00,138.322,138.329,138.319,138.329,106700000.0
2006-03-01 11:54:00,138.333,138.337,138.327,138.332,84699999.0
2006-03-01 11:55:00,138.337,138.337,138.329,138.331,87100000.0
2006-03-01 11:56:00,138.337,138.341,138.333,138.337,80800001.0
2006-03-01 11:57:00,138.35,138.35,138.334,138.349,181399997.0
2006-03-01 11:58:00,138.348,138.361,138.344,138.361,60600002.0
2006-03-01 11:59:00,138.365,138.371,138.356,138.367,101000000.0
2006-03-01 12:00:00,138.365,138.379,138.365,138.375,124999998.0
2006-03-01 12:01:00,138.382,138.392,138.382,138.382,66500002.0
2006-03-01 12:02:00,138.384,138.387,138.374,138.376,146099999.0
2006-03-01 12:03:00,138.378,138.378,138.366,138.368,187899998.0
2006-03-01 12:04:00,138.365,138.367,138.348,138.367,53400000.0
2006-03-01 12:05:00,138.368,138.388,138.368,138.384,68799999.0
2006-03-01 12:06:00,138.385,138.391,138.381,138.385,51200000.0
2006-03-01 12:07:00,138.377,138.377,138.361,138.37,70600000.0
2006-03-01 12:08:00,138.371,138.381,138.369,138.369,111599999.0
2006-03-01 12:09:00,138.388,138.422,138.388,138.416,52300001.0
2006-03-01 12:10:00,138.42,138.434,138.42,138.434,99900002.0
2006-03-01 12:11:00,138.43,138.43,138.411,138.42,62300000.0
2006-03-01 12:12:00,138.407,138.407,138.388,138.39,56100001.0
2006-03-01 12:13:00,138.394,138.396,138.384,138.384,45600000.0
2006-03-01 12:14:00,138.39,138.413,138.382,138.413,159899999.0
2006-03-01 12:15:00,138.412,138.436,138.412,138.423,108299997.0
2006-03-01 12:16:00,138.438,138.449,138.432,138.439,80000000.0
2006-03-01 12:17:00,138.433,138.433,138.417,138.432,49499999.0
2006-03-01 12:18:00,138.422,138.422,138.401,138.405,164499996.0
2006-03-01 12:19:00,138.398,138.416,138.398,138.413,103700002.0
2006-03-01 12:20:00,138.404,138.404,138.387,138.395,134799999.0
2006-03-01 12:21:00,138.385,138.385,138.368,138.375,97800000.0
2006-03-01 12:22:00,138.369,138.379,138.369,138.375,74700000.0
2006-03-01 12:23:00,138.377,138.387,138.377,138.387,28000000.0
2006-03-01 12:24:00,138.381,138.381,138.363,138.372,108499999.0
2006-03-01 12:25:00,138.373,138.414,138.369,138.409,96699999.0
2006-03-01 12:26:00,138.407,138.416,138.403,138.416,101899999.0
2006-03-01 12:27:00,138.418,138.47,138.418,138.46,78300000.0
2006-03-01 12:28:00,138.452,138.475,138.451,138.46,120199999.0
2006-03-01 12:29:00,138.446,138.446,138.405,138.405,72800000.0
2006-03-01 12:30:00,138.408,138.417,138.405,138.416,98900001.0
2006-03-01 12:31:00,138.409,138.426,138.407,138.417,96700000.0
2006-03-01 12:32:00,138.428,138.428,138.41,138.428,97100002.0
2006-03-01 12:33:00,138.439,138.443,138.431,138.443,69200002.0
2006-03-01 12:34:00,138.437,138.45,138.423,138.45,125900000.0
2006-03-01 12:35:00,138.451,138.482,138.451,138.48,100500001.0
2006-03-01 12:36:00,138.509,138.619,138.509,138.619,51799999.0
2006-03-01 12:37:00,138.644,138.654,138.626,138.626,85000000.0
2006-03-01 12:38:00,138.629,138.676,138.629,138.672,49600000.0
2006-03-01 12:39:00,138.684,138.684,138.656,138.66,98200001.0
2006-03-01 12:40:00,138.659,138.689,138.648,138.689,145299997.0
2006-03-01 12:41:00,138.712,138.766,138.712,138.746,264800002.0
2006-03-01 12:42:00,138.736,138.744,138.73,138.73,91699998.0
2006-03-01 12:43:00,138.735,138.736,138.716,138.717,130399998.0
2006-03-01 12:44:00,138.711,138.722,138.701,138.701,51200000.0
2006-03-01 12:45:00,138.715,138.729,138.715,138.722,39600000.0
2006-03-01 12:46:00,138.727,138.732,138.704,138.704,145300004.0
2006-03-01 12:47:00,138.694,138.696,138.678,138.678,82800001.0
2006-03-01 12:48:00,138.688,138.699,138.682,138.693,83400001.0
2006-03-01 12:49:00,138.678,138.678,138.649,138.649,178899996.0
2006-03-01 12:50:00,138.655,138.67,138.65,138.662,97400000.0
2006-03-01 12:51:00,138.666,138.668,138.655,138.655,52000000.0
2006-03-01 12:52:00,138.65,138.65,138.645,138.645,40800000.0
2006-03-01 12:53:00,138.655,138.655,138.645,138.65,118699999.0
2006-03-01 12:54:00,138.64,138.655,138.64,138.65,114300000.0
2006-03-01 12:55:00,138.652,138.655,138.647,138.653,103100001.0
2006-03-01 12:56:00,138.663,138.678,138.65,138.65,93299998.0
2006-03-01 12:57:00,138.646,138.703,138.646,138.696,75700001.0
2006-03-01 12:58:00,138.698,138.712,138.689,138.711,78099998.0
2006-03-01 12:59:00,138.713,138.727,138.705,138.727,72899999.0
2006-03-01 13:00:00,138.728,138.763,138.721,138.763,38900000.0
2006-03-01 13:01:00,138.763,138.763,138.748,138.759,74800001.0
2006-03-01 13:02:00,138.754,138.758,138.75,138.755,119100002.0
2006-03-01 13:03:00,138.749,138.749,138.72,138.72,68100000.0
2006-03-01 13:04:00,138.718,138.718,138.709,138.714,66399999.0
2006-03-01 13:05:00,138.71,138.721,138.702,138.702,90900002.0
2006-03-01 13:06:00,138.709,138.718,138.695,138.705,138700000.0
2006-03-01 13:07:00,138.716,138.728,138.716,138.726,28600000.0
2006-03-01 13:08:00,138.723,138.738,138.716,138.738,44500000.0
2006-03-01 13:09:00,138.732,138.732,138.702,138.705,104500001.0
2006-03-01 13:10:00,138.701,138.716,138.701,138.716,111299999.0
2006-03-01 13:11:00,138.72,138.722,138.708,138.708,57600000.0
2006-03-01 13:12:00,138.708,138.717,138.707,138.712,118399998.0
2006-03-01 13:13:00,138.715,138.715,138.703,138.714,178699999.0
2006-03-01 13:14:00,138.705,138.71,138.702,138.71,57500000.0
2006-03-01 13:15:00,138.709,138.714,138.698,138.712,106699999.0
2006-03-01 13:16:00,138.708,138.739,138.701,138.739,51900000.0
2006-03-01 13:17:00,138.755,138.781,138.755,138.777,66300002.0
2006-03-01 13:18:00,138.777,138.784,138.762,138.762,29300000.0
2006-03-01 13:19:00,138.754,138.764,138.754,138.758,116699999.0
2006-03-01 13:20:00,138.748,138.76,138.746,138.748,63199999.0
2006-03-01 13:21:00,138.74,138.768,138.74,138.768,64699999.0
2006-03-01 13:22:00,138.781,138.788,138.775,138.775,122299999.0
2006-03-01 13:23:00,138.771,138.775,138.763,138.775,57900000.0
2006-03-01 13:24:00,138.771,138.771,138.756,138.76,186800001.0
2006-03-01 13:25:00,138.753,138.764,138.748,138.748,55599999.0
2006-03-01 13:26:00,138.746,138.759,138.746,138.757,107099997.0
2006-03-01 13:27:00,138.759,138.769,138.759,138.761,146699999.0
2006-03-01 13:28:00,138.753,138.771,138.753,138.769,184300002.0
2006-03-01 13:29:00,138.77,138.779,138.764,138.775,142199998.0
2006-03-01 13:30:00,138.773,138.797,138.767,138.797,79500000.0
2006-03-01 13:31:00,138.798,138.804,138.793,138.804,87300001.0
2006-03-01 13:32:00,138.788,138.808,138.788,138.801,107800001.0
2006-03-01 13:33:00,138.817,138.817,138.8,138.8,87099999.0
2006-03-01 13:34:00,138.79,138.799,138.783,138.789,118199998.0
2006-03-01 13:35:00,138.771,138.772,138.758,138.767,71499999.0
2006-03-01 13:36:00,138.769,138.772,138.734,138.734,85699998.0
2006-03-01 13:37:00,138.722,138.722,138.714,138.715,80300000.0
2006-03-01 13:38:00,138.718,138.72,138.707,138.707,89400001.0
2006-03-01 13:39:00,138.702,138.703,138.669,138.671,66399999.0
2006-03-01 13:40:00,138.682,138.712,138.682,138.704,60000000.0
2006-03-01 13:41:00,138.706,138.718,138.704,138.705,130200001.0
2006-03-01 13:42:00,138.707,138.709,138.704,138.704,140500000.0
2006-03-01 13:43:00,138.696,138.7,138.683,138.691,80400002.0
2006-03-01 13:44:00,138.685,138.692,138.683,138.684,250599998.0
2006-03-01 13:45:00,138.675,138.675,138.648,138.648,77999999.0
2006-03-01 13:46:00,138.657,138.669,138.657,138.669,80100002.0
2006-03-01 13:47:00,138.659,138.681,138.659,138.675,80200000.0
2006-03-01 13:48:00,138.675,138.686,138.675,138.678,37600000.0
2006-03-01 13:49:00,138.67,138.674,138.66,138.66,184299997.0
2006-03-01 13:50:00,138.674,138.682,138.669,138.67,118000002.0
2006-03-01 13:51:00,138.679,138.682,138.661,138.67,197399999.0
2006-03-01 13:52:00,138.672,138.673,138.656,138.657,118799999.0
2006-03-01 13:53:00,138.651,138.651,138.638,138.643,86299998.0
2006-03-01 13:54:00,138.638,138.638,138.624,138.63,104099998.0
2006-03-01 13:55:00,138.633,138.642,138.612,138.612,70399999.0
2006-03-01 13:56:00,138.605,138.621,138.605,138.609,117299999.0
2006-03-01 13:57:00,138.612,138.628,138.611,138.611,63200000.0
2006-03-01 13:58:00,138.616,138.633,138.616,138.621,76199998.0
2006-03-01 13:59:00,138.621,138.636,138.62,138.627,90400001.0
2006-03-01 14:00:00,138.638,138.647,138.631,138.64,114900001.0
2006-03-01 14:01:00,138.649,138.656,138.649,138.65,45600000.0
2006-03-01 14:02:00,138.637,138.647,138.637,138.644,87699999.0
2006-03-01 14:03:00,138.643,138.643,138.627,138.63,102200000.0
2006-03-01 14:04:00,138.635,138.643,138.635,138.643,99500001.0
2006-03-01 14:05:00,138.642,138.646,138.635,138.645,127100002.0
2006-03-01 14:06:00,138.638,138.638,138.627,138.632,143599997.0
2006-03-01 14:07:00,138.63,138.647,138.63,138.636,47400000.0
2006-03-01 14:08:00,138.632,138.644,138.622,138.622,172899998.0
2006-03-01 14:09:00,138.618,138.636,138.618,138.632,84600001.0
2006-03-01 14:10:00,138.636,138.638,138.618,138.619,134599999.0
2006-03-01 14:11:00,138.626,138.626,138.601,138.601,67700000.0
2006-03-01 14:12:00,138.612,138.613,138.582,138.582,73800002.0
2006-03-01 14:13:00,138.573,138.594,138.571,138.584,171399997.0
2006-03-01 14:14:00,138.592,138.601,138.59,138.601,57100001.0
2006-03-01 14:15:00,138.601,138.612,138.585,138.596,130899999.0
2006-03-01 14:16:00,138.604,138.633,138.601,138.633,160699998.0
2006-03-01 14:17:00,138.638,138.65,138.631,138.65,62400000.0
2006-03-01 14:18:00,138.654,138.665,138.652,138.658,90500000.0
2006-03-01 14:19:00,138.665,138.673,138.665,138.666,49700001.0
2006-03-01 14:20:00,138.667,138.667,138.621,138.623,66600001.0
2006-03-01 14:21:00,138.606,138.62,138.598,138.599,75100000.0
2006-03-01 14:22:00,138.608,138.613,138.596,138.605,112000003.0
2006-03-01 14:23:00,138.605,138.615,138.598,138.598,85400000.0
2006-03-01 14:24:00,138.601,138.605,138.582,138.596,192600002.0
2006-03-01 14:25:00,138.592,138.604,138.592,138.601,29900000.0
2006-03-01 14:26:00,138.594,138.594,138.591,138.591,29600000.0
2006-03-01 14:27:00,138.593,138.603,138.587,138.591,134199998.0
2006-03-01 14:28:00,138.592,138.61,138.589,138.61,42800000.0
2006-03-01 14:29:00,138.605,138.614,138.592,138.595,148199997.0
2006-03-01 14:30:00,138.599,138.618,138.599,138.606,42200001.0
2006-03-01 14:31:00,138.613,138.622,138.613,138.614,116299999.0
2006-03-01 14:32:00,138.605,138.631,138.598,138.625,130299998.0
2006-03-01 14:33:00,138.622,138.632,138.618,138.632,44900000.0
2006-03-01 14:34:00,138.622,138.623,138.618,138.623,120199999.0
2006-03-01 14:35:00,138.621,138.622,138.608,138.622,109999998.0
2006-03-01 14:36:00,138.627,138.63,138.614,138.62,87100001.0
2006-03-01 14:37:00,138.621,138.633,138.613,138.633,70600001.0
2006-03-01 14:38:00,138.628,138.628,138.613,138.613,152200003.0
2006-03-01 14:39:00,138.595,138.596,138.574,138.574,80800001.0
2006-03-01 14:40:00,138.575,138.602,138.575,138.599,90600001.0
2006-03-01 14:41:00,138.61,138.629,138.609,138.615,61499999.0
2006-03-01 14:42:00,138.62,138.651,138.62,138.636,96400000.0
2006-03-01 14:43:00,138.631,138.631,138.603,138.603,130100002.0
2006-03-01 14:44:00,138.62,138.621,138.611,138.614,94299998.0
2006-03-01 14:45:00,138.599,138.599,138.587,138.591,69100000.0
2006-03-01 14:46:00,138.59,138.59,138.578,138.578,92299999.0
2006-03-01 14:47:00,138.579,138.588,138.576,138.584,108699997.0
2006-03-01 14:48:00,138.59,138.591,138.572,138.58,120100000.0
2006-03-01 14:49:00,138.577,138.582,138.571,138.582,77199999.0
2006-03-01 14:50:00,138.583,138.598,138.578,138.598,66099999.0
2006-03-01 14:51:00,138.595,138.598,138.586,138.593,24500000.0
2006-03-01 14:52:00,138.58,138.588,138.58,138.588,53699998.0
2006-03-01 14:53:00,138.589,138.608,138.589,138.598,59200000.0
2006-03-01 14:54:00,138.591,138.591,138.579,138.579,20800000.0
2006-03-01 14:55:00,138.571,138.587,138.571,138.575,114799999.0
2006-03-01 14:56:00,138.583,138.591,138.58,138.585,102400000.0
2006-03-01 14:57:00,138.59,138.592,138.581,138.592,83099999.0
2006-03-01 14:58:00,138.592,138.61,138.587,138.602,133600001.0
2006-03-01 14:59:00,138.61,138.611,138.601,138.601,38500000.0
2006-03-01 15:00:00,138.612,138.612,138.596,138.602,151700002.0
2006-03-01 15:01:00,138.605,138.607,138.594,138.594,34400000.0
2006-03-01 15:02:00,138.583,138.59,138.582,138.585,56500000.0
2006-03-01 15:03:00,138.591,138.609,138.591,138.597,117900000.0
2006-03-01 15:04:00,138.601,138.607,138.595,138.598,73500001.0
2006-03-01 15:05:00,138.595,138.601,138.567,138.567,45600000.0
2006-03-01 15:06:00,138.564,138.582,138.558,138.581,45200000.0
2006-03-01 15:07:00,138.57,138.588,138.56,138.563,75700000.0
2006-03-01 15:08:00,138.572,138.588,138.561,138.561,75800000.0
2006-03-01 15:09:00,138.547,138.572,138.547,138.567,25700000.0
2006-03-01 15:10:00,138.56,138.57,138.551,138.553,93999999.0
2006-03-01 15:11:00,138.556,138.584,138.556,138.579,77799999.0
2006-03-01 15:12:00,138.575,138.596,138.564,138.565,124199999.0
2006-03-01 15:13:00,138.561,138.563,138.532,138.535,84899999.0
2006-03-01 15:14:00,138.538,138.549,138.537,138.537,126999997.0
2006-03-01 15:15:00,138.523,138.54,138.523,138.525,49800001.0
2006-03-01 15:16:00,138.515,138.515,138.496,138.499,120299999.0
2006-03-01 15:17:00,138.505,138.514,138.505,138.508,70200000.0
2006-03-01 15:18:00,138.502,138.508,138.498,138.5,139599999.0
2006-03-01 15:19:00,138.505,138.52,138.505,138.52,64500000.0
2006-03-01 15:20:00,138.514,138.521,138.511,138.521,119699999.0
2006-03-01 15:21:00,138.523,138.529,138.512,138.518,73499999.0
2006-03-01 15:22:00,138.511,138.516,138.511,138.516,28800000.0
2006-03-01 15:23:00,138.504,138.516,138.503,138.514,161099999.0
2006-03-01 15:24:00,138.529,138.535,138.513,138.535,69900000.0
2006-03-01 15:25:00,138.525,138.534,138.525,138.525,202199999.0
2006-03-01 15:26:00,138.525,138.525,138.498,138.498,133800002.0
2006-03-01 15:27:00,138.507,138.521,138.503,138.515,72599998.0
2006-03-01 15:28:00,138.533,138.533,138.5,138.517,67099999.0
2006-03-01 15:29:00,138.513,138.517,138.501,138.507,133200001.0
2006-03-01 15:30:00,138.509,138.525,138.505,138.525,93899999.0
2006-03-01 15:31:00,138.533,138.555,138.533,138.555,103800001.0
2006-03-01 15:32:00,138.545,138.554,138.526,138.526,155800001.0
2006-03-01 15:33:00,138.532,138.549,138.527,138.527,120900001.0
2006-03-01 15:34:00,138.512,138.532,138.51,138.53,85799999.0
2006-03-01 15:35:00,138.532,138.54,138.516,138.52,120200001.0
2006-03-01 15:36:00,138.522,138.522,138.489,138.493,205700001.0
2006-03-01 15:37:00,138.503,138.508,138.487,138.487,61499999.0
2006-03-01 15:38:00,138.48,138.492,138.477,138.477,102100000.0
2006-03-01 15:39:00,138.473,138.489,138.473,138.478,172199997.0
2006-03-01 15:40:00,138.483,138.491,138.474,138.491,110300002.0
2006-03-01 15:41:00,138.497,138.506,138.484,138.497,58900000.0
2006-03-01 15:42:00,138.498,138.501,138.498,138.498,63199999.0
2006-03-01 15:43:00,138.495,138.5,138.487,138.5,55800001.0
2006-03-01 15:44:00,138.49,138.512,138.485,138.485,58100000.0
2006-03-01 15:45:00,138.494,138.516,138.494,138.512,70699998.0
2006-03-01 15:46:00,138.489,138.523,138.489,138.513,80800000.0
2006-03-01 15:47:00,138.514,138.515,138.498,138.498,89700001.0
2006-03-01 15:48:00,138.493,138.516,138.485,138.516,60400000.0
2006-03-01 15:49:00,138.528,138.536,138.501,138.503,178500001.0
2006-03-01 15:50:00,138.506,138.528,138.506,138.52,116000001.0
2006-03-01 15:51:00,138.515,138.515,138.503,138.505,48200000.0
2006-03-01 15:52:00,138.503,138.528,138.503,138.521,72800000.0
2006-03-01 15:53:00,138.513,138.529,138.513,138.522,145100004.0
2006-03-01 15:54:00,138.52,138.523,138.51,138.523,109499998.0
2006-03-01 15:55:00,138.518,138.529,138.515,138.527,110900001.0
2006-03-01 15:56:00,138.538,138.538,138.518,138.525,76099999.0
2006-03-01 15:57:00,138.539,138.549,138.535,138.537,92699999.0
2006-03-01 15:58:00,138.535,138.545,138.504,138.515,148300000.0
2006-03-01 15:59:00,138.518,138.523,138.515,138.515,86100000.0
2006-03-01 16:00:00,138.505,138.52,138.505,138.514,106399998.0
2006-03-01 16:01:00,138.513,138.513,138.492,138.492,76799999.0
2006-03-01 16:02:00,138.489,138.489,138.465,138.465,103599999.0
2006-03-01 16:03:00,138.489,138.489,138.469,138.474,97999998.0
2006-03-01 16:04:00,138.479,138.5,138.478,138.5,96899999.0
2006-03-01 16:05:00,138.506,138.51,138.495,138.495,62400000.0
2006-03-01 16:06:00,138.492,138.507,138.492,138.499,190500002.0
2006-03-01 16:07:00,138.51,138.516,138.503,138.503,84100002.0
2006-03-01 16:08:00,138.503,138.521,138.503,138.521,209600003.0
2006-03-01 16:09:00,138.512,138.522,138.5,138.522,80999998.0
2006-03-01 16:10:00,138.525,138.525,138.5,138.515,96600000.0
2006-03-01 16:11:00,138.521,138.544,138.521,138.544,128699998.0
2006-03-01 16:12:00,138.536,138.536,138.523,138.523,75200000.0
2006-03-01 16:13:00,138.537,138.544,138.522,138.524,81100000.0
2006-03-01 16:14:00,138.531,138.543,138.524,138.536,83299998.0
2006-03-01 16:15:00,138.535,138.55,138.525,138.55,128799998.0
2006-03-01 16:16:00,138.548,138.554,138.534,138.537,96700001.0
2006-03-01 16:17:00,138.553,138.563,138.549,138.556,190000001.0
2006-03-01 16:18:00,138.565,138.569,138.559,138.567,55299999.0
2006-03-01 16:19:00,138.561,138.576,138.561,138.576,77200000.0
2006-03-01 16:20:00,138.576,138.576,138.554,138.565,70899999.0
2006-03-01 16:21:00,138.562,138.564,138.549,138.564,88300001.0
2006-03-01 16:22:00,138.557,138.579,138.557,138.571,117899999.0
2006-03-01 16:23:00,138.57,138.589,138.57,138.58,73500000.0
2006-03-01 16:24:00,138.584,138.598,138.583,138.592,95200000.0
2006-03-01 16:25:00,138.587,138.6,138.58,138.6,109300000.0
2006-03-01 16:26:00,138.604,138.623,138.604,138.607,71900000.0
2006-03-01 16:27:00,138.595,138.595,138.583,138.591,61499999.0
2006-03-01 16:28:00,138.586,138.586,138.568,138.572,78500000.0
2006-03-01 16:29:00,138.576,138.622,138.576,138.622,66599999.0
2006-03-01 16:30:00,138.635,138.65,138.625,138.65,91300000.0
2006-03-01 16:31:00,138.639,138.639,138.606,138.607,59900001.0
2006-03-01 16:32:00,138.604,138.606,138.567,138.567,48100000.0
2006-03-01 16:33:00,138.564,138.593,138.556,138.593,104699997.0
2006-03-01 16:34:00,138.598,138.598,138.57,138.575,170299999.0
2006-03-01 16:35:00,138.582,138.584,138.576,138.576,121500002.0
2006-03-01 16:36:00,138.568,138.585,138.568,138.582,55400000.0
2006-03-01 16:37:00,138.576,138.583,138.574,138.583,87900000.0
2006-03-01 16:38:00,138.586,138.59,138.566,138.566,80800000.0
2006-03-01 16:39:00,138.555,138.556,138.55,138.55,63100000.0
2006-03-01 16:40:00,138.534,138.55,138.53,138.55,50300000.0
2006-03-01 16:41:00,138.556,138.559,138.543,138.543,86300000.0
2006-03-01 16:42:00,138.545,138.57,138.539,138.565,137400001.0
2006-03-01 16:43:00,138.581,138.589,138.565,138.565,97000002.0
2006-03-01 16:44:00,138.572,138.583,138.563,138.579,127499999.0
2006-03-01 16:45:00,138.577,138.577,138.558,138.563,61999999.0
2006-03-01 16:46:00,138.569,138.578,138.563,138.563,126199998.0
2006-03-01 16:47:00,138.564,138.564,138.553,138.559,142200001.0
2006-03-01 16:48:00,138.553,138.557,138.539,138.557,79100001.0
2006-03-01 16:49:00,138.555,138.585,138.551,138.585,144100002.0
2006-03-01 16:50:00,138.592,138.592,138.552,138.559,55700000.0
2006-03-01 16:51:00,138.562,138.564,138.546,138.55,66500001.0
2006-03-01 16:52:00,138.55,138.574,138.543,138.564,75399999.0
2006-03-01 16:53:00,138.571,138.579,138.56,138.56,70700001.0
2006-03-01 16:54:00,138.564,138.566,138.554,138.565,76699999.0
2006-03-01 16:55:00,138.561,138.561,138.554,138.555,120899999.0
2006-03-01 16:56:00,138.565,138.581,138.565,138.568,67100000.0
2006-03-01 16:57:00,138.572,138.584,138.572,138.58,97499998.0
2006-03-01 16:58:00,138.573,138.573,138.554,138.563,99500001.0
2006-03-01 16:59:00,138.553,138.561,138.535,138.544,64299999.0
2006-03-01 17:00:00,138.533,138.57,138.521,138.57,182000001.0
2006-03-01 17:01:00,138.576,138.605,138.576,138.605,172400001.0
2006-03-01 17:02:00,138.606,138.621,138.604,138.612,130800000.0
2006-03-01 17:03:00,138.599,138.613,138.595,138.596,103500002.0
2006-03-01 17:04:00,138.592,138.616,138.592,138.616,75400001.0
2006-03-01 17:05:00,138.61,138.618,138.602,138.61,68100000.0
2006-03-01 17:06:00,138.619,138.621,138.592,138.617,141800000.0
2006-03-01 17:07:00,138.62,138.65,138.61,138.65,138999998.0
2006-03-01 17:08:00,138.638,138.638,138.613,138.617,63400000.0
2006-03-01 17:09:00,138.614,138.615,138.577,138.58,44700000.0
2006-03-01 17:10:00,138.582,138.583,138.558,138.558,72600000.0
2006-03-01 17:11:00,138.55,138.55,138.524,138.524,56899999.0
2006-03-01 17:12:00,138.532,138.54,138.527,138.54,86900000.0
2006-03-01 17:13:00,138.537,138.551,138.537,138.549,92800000.0
2006-03-01 17:14:00,138.555,138.567,138.542,138.542,136000001.0
2006-03-01 17:15:00,138.542,138.554,138.541,138.545,134800002.0
2006-03-01 17:16:00,138.547,138.551,138.539,138.55,81500000.0
2006-03-01 17:17:00,138.549,138.58,138.548,138.58,68000000.0
2006-03-01 17:18:00,138.584,138.589,138.577,138.583,76000000.0
2006-03-01 17:19:00,138.579,138.588,138.566,138.586,121699999.0
2006-03-01 17:20:00,138.592,138.593,138.581,138.581,53300000.0
2006-03-01 17:21:00,138.586,138.602,138.583,138.595,59200000.0
2006-03-01 17:22:00,138.576,138.587,138.568,138.577,81499999.0
2006-03-01 17:23:00,138.568,138.582,138.568,138.569,77800000.0
2006-03-01 17:24:00,138.567,138.574,138.533,138.542,128900002.0
2006-03-01 17:25:00,138.524,138.524,138.503,138.503,60300001.0
2006-03-01 17:26:00,138.498,138.503,138.484,138.503,78300000.0
2006-03-01 17:27:00,138.503,138.518,138.503,138.512,145999999.0
2006-03-01 17:28:00,138.504,138.515,138.503,138.513,93500001.0
2006-03-01 17:29:00,138.515,138.515,138.499,138.508,114000001.0
2006-03-01 17:30:00,138.501,138.508,138.493,138.493,209199997.0
2006-03-01 17:31:00,138.498,138.509,138.495,138.495,72300000.0
2006-03-01 17:32:00,138.473,138.485,138.471,138.482,86400001.0
2006-03-01 17:33:00,138.472,138.472,138.428,138.428,84800001.0
2006-03-01 17:34:00,138.41,138.41,138.376,138.395,103300004.0
2006-03-01 17:35:00,138.412,138.427,138.411,138.417,114800001.0
2006-03-01 17:36:00,138.416,138.431,138.411,138.425,63699999.0
2006-03-01 17:37:00,138.427,138.427,138.4,138.414,37800000.0
2006-03-01 17:38:00,138.411,138.428,138.411,138.42,181299999.0
2006-03-01 17:39:00,138.412,138.438,138.412,138.438,25400000.0
2006-03-01 17:40:00,138.447,138.45,138.434,138.441,150700005.0
2006-03-01 17:41:00,138.439,138.445,138.418,138.418,220299996.0
2006-03-01 17:42:00,138.431,138.431,138.408,138.423,84999999.0
2006-03-01 17:43:00,138.427,138.432,138.421,138.428,160700000.0
2006-03-01 17:44:00,138.437,138.437,138.418,138.43,105900001.0
2006-03-01 17:45:00,138.43,138.43,138.421,138.424,97399998.0
2006-03-01 17:46:00,138.423,138.423,138.403,138.405,72800000.0
2006-03-01 17:47:00,138.403,138.406,138.393,138.401,49399999.0
2006-03-01 17:48:00,138.403,138.405,138.392,138.405,82299999.0
2006-03-01 17:49:00,138.405,138.411,138.401,138.407,74100000.0
2006-03-01 17:50:00,138.414,138.414,138.388,138.389,91300000.0
2006-03-01 17:51:00,138.387,138.39,138.372,138.374,153200001.0
2006-03-01 17:52:00,138.367,138.367,138.353,138.365,93099999.0
2006-03-01 17:53:00,138.351,138.363,138.34,138.353,120700000.0
2006-03-01 17:54:00,138.345,138.345,138.324,138.336,76499999.0
2006-03-01 17:55:00,138.33,138.331,138.298,138.309,138700001.0
2006-03-01 17:56:00,138.311,138.318,138.302,138.307,106899999.0
2006-03-01 17:57:00,138.303,138.306,138.292,138.292,96500001.0
2006-03-01 17:58:00,138.307,138.344,138.299,138.344,136600000.0
2006-03-01 17:59:00,138.346,138.351,138.324,138.349,129900000.0
2006-03-01 18:00:00,138.351,138.36,138.343,138.36,52700000.0
2006-03-01 18:01:00,138.362,138.385,138.362,138.371,1494299999.0
2006-03-01 18:02:00,138.373,138.373,138.351,138.357,2131499992.0
2006-03-01 18:03:00,138.22,138.25,138.21,138.22,1528999998.0
2006-03-01 18:04:00,138.348,138.352,138.324,138.324,1528999998.0
2006-03-01 18:05:00,138.317,138.325,138.305,138.323,1411800009.0
2006-03-01 18:06:00,138.327,138.353,138.324,138.353,1123699999.0
2006-03-01 18:07:00,138.345,138.347,138.322,138.327,1723200007.0
2006-03-01 18:08:00,138.328,138.328,138.302,138.319,1503999994.0
2006-03-01 18:09:00,138.32,138.33,138.307,138.316,1517899994.0
2006-03-01 18:10:00,138.322,138.333,138.318,138.325,954799996.0
2006-03-01 18:11:00,138.327,138.373,138.327,138.366,709799998.0
2006-03-01 18:12:00,138.367,138.378,138.354,138.357,879600001.0
2006-03-01 18:13:00,138.36,138.366,138.342,138.364,1334300001.0
2006-03-01 18:14:00,138.369,138.387,138.36,138.384,1422499999.0
2006-03-01 18:15:00,138.39,138.432,138.39,138.417,1562299999.0
2006-03-01 18:16:00,138.41,138.419,138.398,138.406,1521600002.0
2006-03-01 18:17:00,138.408,138.426,138.405,138.412,752500004.0
2006-03-01 18:18:00,138.408,138.408,138.395,138.404,629499998.0
2006-03-01 18:19:00,138.405,138.416,138.394,138.398,709900001.0
2006-03-01 18:20:00,138.394,138.41,138.388,138.398,1554599988.0
2006-03-01 18:21:00,138.398,138.403,138.373,138.373,1181500002.0
2006-03-01 18:22:00,138.374,138.394,138.363,138.394,845199999.0
2006-03-01 18:23:00,138.395,138.403,138.383,138.387,1307899989.0
2006-03-01 18:24:00,138.38,138.394,138.366,138.366,941700003.0
2006-03-01 18:25:00,138.368,138.369,138.337,138.343,1231900011.0
2006-03-01 18:26:00,138.342,138.377,138.342,138.37,852900002.0
2006-03-01 18:27:00,138.368,138.38,138.336,138.336,683300001.0
2006-03-01 18:28:00,138.336,138.348,138.325,138.348,865100004.0
2006-03-01 18:29:00,138.348,138.362,138.332,138.347,817399999.0
2006-03-01 18:30:00,138.346,138.346,138.332,138.332,310600000.0
2006-03-01 18:31:00,138.327,138.339,138.319,138.336,858899998.0
2006-03-01 18:32:00,138.329,138.336,138.287,138.292,1138699997.0
2006-03-01 18:33:00,138.295,138.317,138.273,138.31,1792500001.0
2006-03-01 18:34:00,138.31,138.311,138.293,138.302,1277499990.0
2006-03-01 18:35:00,138.316,138.328,138.301,138.318,1136199989.0
2006-03-01 18:36:00,138.322,138.349,138.322,138.347,731200005.0
2006-03-01 18:37:00,138.347,138.348,138.331,138.334,749299998.0
2006-03-01 18:38:00,138.332,138.332,138.316,138.33,346100001.0
2006-03-01 18:39:00,138.328,138.334,138.317,138.321,315299998.0
2006-03-01 18:40:00,138.315,138.334,138.3,138.3,1154900003.0
2006-03-01 18:41:00,138.3,138.306,138.273,138.293,319399998.0
2006-03-01 18:42:00,138.293,138.293,138.265,138.265,591499999.0
2006-03-01 18:43:00,138.261,138.263,138.243,138.255,173600000.0
2006-03-01 18:44:00,138.253,138.269,138.244,138.256,407299996.0
2006-03-01 18:45:00,138.248,138.259,138.237,138.237,248399998.0
2006-03-01 18:46:00,138.229,138.232,138.205,138.221,556099999.0
2006-03-01 18:47:00,138.216,138.229,138.21,138.216,177700004.0
2006-03-01 18:48:00,138.221,138.235,138.212,138.223,564500004.0
2006-03-01 18:49:00,138.226,138.242,138.224,138.238,376000000.0
2006-03-01 18:50:00,138.237,138.243,138.22,138.227,728800001.0
2006-03-01 18:51:00,138.226,138.239,138.222,138.23,539999998.0
2006-03-01 18:52:00,138.232,138.243,138.214,138.228,807799998.0
2006-03-01 18:53:00,138.224,138.237,138.186,138.205,1063599999.0
2006-03-01 18:54:00,138.204,138.213,138.194,138.2,865800000.0
2006-03-01 18:55:00,138.197,138.205,138.181,138.183,1001399991.0
2006-03-01 18:56:00,138.19,138.253,138.188,138.251,355599997.0
2006-03-01 18:57:00,138.259,138.259,138.243,138.258,512999995.0
2006-03-01 18:58:00,138.249,138.249,138.208,138.208,531700001.0
2006-03-01 18:59:00,138.207,138.222,138.203,138.222,869699999.0
2006-03-01 19:00:00,138.217,138.225,138.206,138.212,194399999.0
2006-03-01 19:01:00,138.21,138.219,138.201,138.215,292199998.0
2006-03-01 19:02:00,138.212,138.234,138.202,138.202,326800002.0
2006-03-01 19:03:00,138.195,138.235,138.195,138.209,867199993.0
2006-03-01 19:04:00,138.21,138.227,138.192,138.202,435600001.0
2006-03-01 19:05:00,138.208,138.22,138.193,138.193,668799998.0
2006-03-01 19:06:00,138.196,138.215,138.192,138.198,829299997.0
2006-03-01 19:07:00,138.197,138.21,138.182,138.195,931699997.0
2006-03-01 19:08:00,138.196,138.2,138.179,138.179,975599998.0
2006-03-01 19:09:00,138.166,138.17,138.148,138.15,807000010.0
2006-03-01 19:10:00,138.158,138.161,138.147,138.152,233699999.0
2006-03-01 19:11:00,138.149,138.171,138.149,138.163,471499997.0
2006-03-01 19:12:00,138.173,138.206,138.173,138.206,369799999.0
2006-03-01 19:13:00,138.212,138.227,138.212,138.227,78199999.0
2006-03-01 19:14:00,138.223,138.223,138.209,138.219,269299999.0
2006-03-01 19:15:00,138.215,138.232,138.213,138.228,826200002.0
2006-03-01 19:16:00,138.228,138.236,138.217,138.236,385300003.0
2006-03-01 19:17:00,138.23,138.23,138.216,138.219,402599996.0
2006-03-01 19:18:00,138.215,138.215,138.203,138.205,383400001.0
2006-03-01 19:19:00,138.2,138.209,138.186,138.207,704799998.0
2006-03-01 19:20:00,138.213,138.213,138.198,138.205,272699999.0
2006-03-01 19:21:00,138.206,138.221,138.206,138.218,450099999.0
2006-03-01 19:22:00,138.218,138.218,138.203,138.203,99100001.0
2006-03-01 19:23:00,138.208,138.208,138.192,138.204,1144899997.0
2006-03-01 19:24:00,138.201,138.201,138.181,138.183,617099995.0
2006-03-01 19:25:00,138.175,138.176,138.154,138.157,673799997.0
2006-03-01 19:26:00,138.15,138.161,138.139,138.14,1058399999.0
2006-03-01 19:27:00,138.14,138.152,138.137,138.147,818200001.0
2006-03-01 19:28:00,138.153,138.161,138.144,138.145,688599998.0
2006-03-01 19:29:00,138.144,138.165,138.144,138.149,290300004.0
2006-03-01 19:30:00,138.155,138.176,138.153,138.153,642600004.0
2006-03-01 19:31:00,138.147,138.158,138.134,138.147,829600008.0
2006-03-01 19:32:00,138.147,138.172,138.147,138.172,999600006.0
2006-03-01 19:33:00,138.175,138.187,138.168,138.185,439400003.0
2006-03-01 19:34:00,138.188,138.2,138.179,138.184,811400000.0
2006-03-01 19:35:00,138.185,138.227,138.185,138.215,571499999.0
2006-03-01 19:36:00,138.225,138.225,138.206,138.207,460399995.0
2006-03-01 19:37:00,138.2,138.202,138.2,138.202,46000000.0
2006-03-01 19:38:00,138.198,138.199,138.173,138.184,588199997.0
2006-03-01 19:39:00,138.191,138.205,138.184,138.186,659499999.0
2006-03-01 19:40:00,138.192,138.202,138.185,138.202,545699997.0
2006-03-01 19:41:00,138.2,138.21,138.197,138.2,794899992.0
2006-03-01 19:42:00,138.208,138.217,138.202,138.207,348399998.0
2006-03-01 19:43:00,138.214,138.217,138.2,138.202,168599998.0
2006-03-01 19:44:00,138.214,138.246,138.213,138.246,415999999.0
2006-03-01 19:45:00,138.25,138.255,138.245,138.247,187799995.0
2006-03-01 19:46:00,138.25,138.29,138.25,138.29,410399999.0
2006-03-01 19:47:00,138.29,138.291,138.27,138.287,254200002.0
2006-03-01 19:48:00,138.285,138.285,138.272,138.272,781299997.0
2006-03-01 19:49:00,138.272,138.28,138.263,138.277,257200003.0
2006-03-01 19:50:00,138.278,138.278,138.267,138.267,419099999.0
2006-03-01 19:51:00,138.265,138.265,138.26,138.26,358999996.0
2006-03-01 19:52:00,138.271,138.288,138.271,138.277,639400000.0
2006-03-01 19:53:00,138.283,138.283,138.271,138.272,489600000.0
2006-03-01 19:54:00,138.27,138.289,138.269,138.289,376800007.0
2006-03-01 19:55:00,138.287,138.287,138.274,138.275,298200000.0
2006-03-01 19:56:00,138.28,138.284,138.265,138.284,331600000.0
2006-03-01 19:57:00,138.275,138.292,138.263,138.263,528499998.0
2006-03-01 19:58:00,138.269,138.291,138.268,138.278,474200000.0
2006-03-01 19:59:00,138.28,138.295,138.275,138.289,632900004.0
2006-03-01 20:00:00,138.29,138.296,138.274,138.274,158100001.0
2006-03-01 20:01:00,138.27,138.28,138.266,138.27,347099997.0
2006-03-01 20:02:00,138.272,138.281,138.268,138.277,277100000.0
2006-03-01 20:03:00,138.283,138.283,138.263,138.263,423700000.0
2006-03-01 20:04:00,138.26,138.273,138.256,138.272,385999999.0
2006-03-01 20:05:00,138.272,138.274,138.256,138.257,613199997.0
2006-03-01 20:06:00,138.255,138.276,138.226,138.226,659600003.0
2006-03-01 20:07:00,138.221,138.236,138.22,138.234,245000001.0
2006-03-01 20:08:00,138.233,138.243,138.229,138.237,678699999.0
2006-03-01 20:09:00,138.241,138.245,138.231,138.238,421400000.0
2006-03-01 20:10:00,138.233,138.248,138.233,138.244,352400000.0
2006-03-01 20:11:00,138.25,138.255,138.242,138.255,664100002.0
2006-03-01 20:12:00,138.247,138.248,138.232,138.233,829399994.0
2006-03-01 20:13:00,138.23,138.236,138.227,138.234,265900001.0
2006-03-01 20:14:00,138.231,138.239,138.223,138.235,419699999.0
2006-03-01 20:15:00,138.245,138.326,138.245,138.326,680200002.0
2006-03-01 20:16:00,138.33,138.343,138.307,138.328,442300002.0
2006-03-01 20:17:00,138.33,138.366,138.33,138.346,215400002.0
2006-03-01 20:18:00,138.347,138.347,138.312,138.333,309400001.0
2006-03-01 20:19:00,138.335,138.343,138.321,138.325,483500002.0
2006-03-01 20:20:00,138.324,138.331,138.313,138.313,236799999.0
2006-03-01 20:21:00,138.316,138.328,138.311,138.327,513400002.0
2006-03-01 20:22:00,138.323,138.323,138.289,138.305,506599996.0
2006-03-01 20:23:00,138.303,138.305,138.279,138.279,449300000.0
2006-03-01 20:24:00,138.286,138.312,138.286,138.312,159900000.0
2006-03-01 20:25:00,138.331,138.389,138.331,138.366,477399990.0
2006-03-01 20:26:00,138.373,138.384,138.371,138.38,511900001.0
2006-03-01 20:27:00,138.377,138.394,138.369,138.394,780999999.0
2006-03-01 20:28:00,138.385,138.388,138.36,138.376,1039899996.0
2006-03-01 20:29:00,138.373,138.387,138.371,138.378,1245900003.0
2006-03-01 20:30:00,138.381,138.396,138.368,138.38,1804299981.0
2006-03-01 20:31:00,138.382,138.404,138.377,138.382,1434899988.0
2006-03-01 20:32:00,138.378,138.38,138.359,138.365,1263799999.0
2006-03-01 20:33:00,138.36,138.369,138.341,138.369,525299997.0
2006-03-01 20:34:00,138.365,138.375,138.357,138.362,338699996.0
2006-03-01 20:35:00,138.36,138.368,138.348,138.358,343700001.0
2006-03-01 20:36:00,138.353,138.357,138.342,138.348,444200000.0
2006-03-01 20:37:00,138.34,138.345,138.32,138.331,758100002.0
2006-03-01 20:38:00,138.334,138.337,138.317,138.328,754999999.0
2006-03-01 20:39:00,138.326,138.339,138.323,138.327,677299996.0
2006-03-01 20:40:00,138.319,138.325,138.312,138.32,889699998.0
2006-03-01 20:41:00,138.318,138.325,138.31,138.312,365299995.0
2006-03-01 20:42:00,138.311,138.319,138.303,138.314,315400003.0
2006-03-01 20:43:00,138.317,138.325,138.309,138.318,651300003.0
2006-03-01 20:44:00,138.318,138.327,138.309,138.32,647500003.0
2006-03-01 20:45:00,138.322,138.322,138.301,138.306,723299994.0
2006-03-01 20:46:00,138.32,138.355,138.32,138.355,803500002.0
2006-03-01 20:47:00,138.358,138.386,138.355,138.382,864399993.0
2006-03-01 20:48:00,138.387,138.393,138.372,138.376,598999997.0
2006-03-01 20:49:00,138.38,138.399,138.372,138.395,305399999.0
2006-03-01 20:50:00,138.392,138.421,138.376,138.41,1055299992.0
2006-03-01 20:51:00,138.42,138.446,138.42,138.43,505499999.0
2006-03-01 20:52:00,138.423,138.423,138.383,138.383,283300001.0
2006-03-01 20:53:00,138.382,138.401,138.378,138.401,937599989.0
2006-03-01 20:54:00,138.399,138.409,138.386,138.389,337100003.0
2006-03-01 20:55:00,138.385,138.434,138.375,138.408,827900005.0
2006-03-01 20:56:00,138.401,138.415,138.39,138.39,1013599992.0
2006-03-01 20:57:00,138.385,138.401,138.383,138.385,675900004.0
2006-03-01 20:58:00,138.398,138.407,138.386,138.386,1144699998.0
2006-03-01 20:59:00,138.383,138.403,138.383,138.398,1116399996.0
2006-03-01 21:00:00,138.4,138.408,138.392,138.4,1216499989.0
2006-03-01 21:01:00,138.409,138.43,138.408,138.422,860500003.0
2006-03-01 21:02:00,138.415,138.424,138.403,138.403,651799999.0
2006-03-01 21:03:00,138.403,138.408,138.384,138.393,821500003.0
2006-03-01 21:04:00,138.395,138.404,138.391,138.393,538000006.0
2006-03-01 21:05:00,138.397,138.405,138.382,138.401,512599999.0
2006-03-01 21:06:00,138.402,138.43,138.402,138.402,677100004.0
2006-03-01 21:07:00,138.392,138.403,138.387,138.392,482100004.0
2006-03-01 21:08:00,138.383,138.383,138.339,138.339,495300002.0
2006-03-01 21:09:00,138.347,138.368,138.338,138.368,263600000.0
2006-03-01 21:10:00,138.373,138.374,138.362,138.362,364799998.0
2006-03-01 21:11:00,138.356,138.364,138.356,138.358,322200000.0
2006-03-01 21:12:00,138.353,138.353,138.321,138.321,442799998.0
2006-03-01 21:13:00,138.317,138.328,138.309,138.32,521499997.0
2006-03-01 21:14:00,138.314,138.371,138.314,138.356,723300001.0
2006-03-01 21:15:00,138.355,138.369,138.342,138.35,959899996.0
2006-03-01 21:16:00,138.351,138.367,138.345,138.366,527199996.0
2006-03-01 21:17:00,138.368,138.368,138.356,138.359,882799998.0
2006-03-01 21:18:00,138.359,138.359,138.35,138.356,319099998.0
2006-03-01 21:19:00,138.355,138.377,138.355,138.368,525800002.0
2006-03-01 21:20:00,138.367,138.367,138.347,138.356,1382900011.0
2006-03-01 21:21:00,138.355,138.362,138.346,138.348,774600003.0
2006-03-01 21:22:00,138.345,138.356,138.338,138.35,910000004.0
2006-03-01 21:23:00,138.347,138.354,138.338,138.338,617400001.0
2006-03-01 21:24:00,138.329,138.334,138.32,138.328,554499999.0
2006-03-01 21:25:00,138.332,138.337,138.313,138.329,628800007.0
2006-03-01 21:26:00,138.333,138.333,138.317,138.321,254100000.0
2006-03-01 21:27:00,138.326,138.327,138.313,138.325,211099999.0
2006-03-01 21:28:00,138.32,138.33,138.32,138.328,70200000.0
2006-03-01 21:29:00,138.332,138.361,138.332,138.343,254700001.0
2006-03-01 21:30:00,138.339,138.365,138.339,138.34,204100002.0
2006-03-01 21:31:00,138.342,138.371,138.342,138.369,92699999.0
2006-03-01 21:32:00,138.37,138.378,138.366,138.37,556299999.0
2006-03-01 21:33:00,138.372,138.383,138.369,138.381,105199999.0
2006-03-01 21:34:00,138.387,138.403,138.382,138.398,369500006.0
2006-03-01 21:35:00,138.397,138.416,138.397,138.416,356000001.0
2006-03-01 21:36:00,138.409,138.412,138.378,138.391,292600002.0
2006-03-01 21:37:00,138.398,138.419,138.396,138.419,122699999.0
2006-03-01 21:38:00,138.438,138.459,138.438,138.455,149200000.0
2006-03-01 21:39:00,138.459,138.481,138.454,138.479,213699999.0
2006-03-01 21:40:00,138.483,138.512,138.475,138.494,412400001.0
2006-03-01 21:41:00,138.485,138.485,138.434,138.443,138399999.0
2006-03-01 21:42:00,138.44,138.44,138.395,138.424,317900002.0
2006-03-01 21:43:00,138.416,138.416,138.386,138.397,355699994.0
2006-03-01 21:44:00,138.391,138.4,138.368,138.38,526099998.0
2006-03-01 21:45:00,138.38,138.386,138.368,138.385,329300004.0
2006-03-01 21:46:00,138.385,138.39,138.361,138.377,311199998.0
2006-03-01 21:47:00,138.375,138.375,138.356,138.373,472699994.0
2006-03-01 21:48:00,138.369,138.394,138.369,138.394,102300001.0
2006-03-01 21:49:00,138.385,138.394,138.376,138.377,131499999.0
2006-03-01 21:50:00,138.38,138.382,138.377,138.377,69800001.0
2006-03-01 21:51:00,138.373,138.392,138.373,138.392,179199997.0
2006-03-01 21:52:00,138.384,138.396,138.379,138.396,148800001.0
2006-03-01 21:53:00,138.399,138.407,138.398,138.407,125199999.0
2006-03-01 21:54:00,138.406,138.406,138.389,138.395,109499999.0
2006-03-01 21:55:00,138.405,138.405,138.399,138.402,17900000.0
2006-03-01 21:56:00,138.407,138.413,138.407,138.413,32000001.0
2006-03-01 21:57:00,138.415,138.416,138.407,138.407,75100000.0
2006-03-01 21:58:00,138.406,138.411,138.399,138.403,46200000.0
2006-03-01 21:59:00,138.388,138.399,138.374,138.374,111400000.0
2006-03-01 22:00:00,138.368,138.382,138.352,138.36,222300000.0
2006-03-01 22:01:00,138.362,138.362,138.339,138.345,410000000.0
2006-03-01 22:02:00,138.353,138.368,138.352,138.368,480300004.0
2006-03-01 22:03:00,138.376,138.378,138.367,138.369,82300000.0
2006-03-01 22:04:00,138.382,138.406,138.382,138.404,196700000.0
2006-03-01 22:05:00,138.399,138.399,138.375,138.382,109500000.0
2006-03-01 22:06:00,138.381,138.392,138.378,138.392,114599999.0
2006-03-01 22:07:00,138.397,138.397,138.387,138.397,87299999.0
2006-03-01 22:08:00,138.402,138.402,138.384,138.388,136399999.0
2006-03-01 22:09:00,138.385,138.387,138.378,138.378,107199998.0
2006-03-01 22:10:00,138.374,138.377,138.37,138.375,77900000.0
2006-03-01 22:11:00,138.37,138.382,138.37,138.375,100800002.0
2006-03-01 22:12:00,138.373,138.382,138.373,138.375,176999998.0
2006-03-01 22:13:00,138.376,138.382,138.37,138.374,77300000.0
2006-03-01 22:14:00,138.377,138.382,138.37,138.37,112699999.0
2006-03-01 22:15:00,138.37,138.379,138.365,138.365,218999997.0
2006-03-01 22:16:00,138.369,138.375,138.357,138.373,109600001.0
2006-03-01 22:17:00,138.359,138.359,138.325,138.328,116300001.0
2006-03-01 22:18:00,138.33,138.331,138.303,138.309,157599997.0
2006-03-01 22:19:00,138.31,138.313,138.301,138.312,99100000.0
2006-03-01 22:20:00,138.317,138.331,138.317,138.32,197800004.0
2006-03-01 22:21:00,138.323,138.323,138.309,138.31,97200003.0
2006-03-01 22:22:00,138.309,138.324,138.305,138.32,199699996.0
2006-03-01 22:23:00,138.322,138.337,138.317,138.319,253600000.0
2006-03-01 22:24:00,138.317,138.348,138.314,138.348,135499998.0
2006-03-01 22:25:00,138.356,138.371,138.35,138.35,246400002.0
2006-03-01 22:26:00,138.35,138.36,138.349,138.356,76999999.0
2006-03-01 22:27:00,138.349,138.358,138.339,138.339,773000001.0
2006-03-01 22:28:00,138.337,138.349,138.336,138.347,323600002.0
2006-03-01 22:29:00,138.363,138.364,138.357,138.357,48300000.0
2006-03-01 22:30:00,138.334,138.334,138.311,138.311,103900003.0
2006-03-01 22:31:00,138.311,138.316,138.31,138.31,108300001.0
2006-03-01 22:32:00,138.311,138.316,138.305,138.315,153699999.0
2006-03-01 22:33:00,138.317,138.317,138.303,138.313,191899999.0
2006-03-01 22:34:00,138.315,138.317,138.303,138.317,302600002.0
2006-03-01 22:35:00,138.321,138.329,138.318,138.328,98599998.0
2006-03-01 22:36:00,138.334,138.346,138.328,138.333,366799996.0
2006-03-01 22:37:00,138.327,138.334,138.321,138.326,265000000.0
2006-03-01 22:38:00,138.323,138.329,138.313,138.322,308100001.0
2006-03-01 22:39:00,138.327,138.335,138.327,138.327,365100001.0
2006-03-01 22:40:00,138.329,138.344,138.325,138.344,421000003.0
2006-03-01 22:41:00,138.346,138.357,138.345,138.347,279999993.0
2006-03-01 22:42:00,138.353,138.353,138.342,138.345,136600000.0
2006-03-01 22:43:00,138.349,138.349,138.324,138.328,85700001.0
2006-03-01 22:44:00,138.331,138.337,138.324,138.324,332799994.0
2006-03-01 22:45:00,138.327,138.348,138.327,138.332,275200001.0
2006-03-01 22:46:00,138.339,138.347,138.339,138.346,97800001.0
2006-03-01 22:47:00,138.346,138.346,138.339,138.339,69600000.0
2006-03-01 22:48:00,138.335,138.338,138.324,138.327,351700000.0
2006-03-01 22:49:00,138.325,138.332,138.314,138.327,328699996.0
2006-03-01 22:50:00,138.326,138.327,138.316,138.316,117900001.0
2006-03-01 22:51:00,138.316,138.324,138.314,138.316,203099996.0
2006-03-01 22:52:00,138.312,138.312,138.297,138.305,136399999.0
2006-03-01 22:53:00,138.302,138.311,138.299,138.302,253200004.0
2006-03-01 22:54:00,138.299,138.306,138.296,138.306,131700001.0
2006-03-01 22:55:00,138.303,138.318,138.303,138.305,102899999.0
2006-03-01 22:56:00,138.308,138.308,138.298,138.302,105199999.0
2006-03-01 22:57:00,138.292,138.292,138.283,138.288,268000000.0
2006-03-01 22:58:00,138.301,138.305,138.292,138.305,64800000.0
2006-03-01 22:59:00,138.309,138.309,138.27,138.291,141099998.0
2006-03-01 23:00:00,138.312,138.312,138.298,138.301,93999999.0
2006-03-01 23:01:00,138.303,138.314,138.303,138.31,195800002.0
2006-03-01 23:02:00,138.299,138.306,138.294,138.302,157399999.0
2006-03-01 23:03:00,138.303,138.307,138.3,138.307,31900000.0
2006-03-01 23:04:00,138.319,138.319,138.312,138.315,122200001.0
2006-03-01 23:05:00,138.312,138.327,138.312,138.313,60199999.0
2006-03-01 23:06:00,138.313,138.313,138.297,138.312,55999999.0
2006-03-01 23:07:00,138.318,138.318,138.297,138.308,92000001.0
2006-03-01 23:08:00,138.295,138.308,138.295,138.303,136000001.0
2006-03-01 23:09:00,138.31,138.316,138.302,138.302,62100000.0
2006-03-01 23:10:00,138.295,138.305,138.295,138.305,69500001.0
2006-03-01 23:11:00,138.309,138.309,138.303,138.303,98000001.0
2006-03-01 23:12:00,138.315,138.317,138.307,138.317,125199998.0
2006-03-01 23:13:00,138.311,138.311,138.307,138.307,24000001.0
2006-03-01 23:14:00,138.318,138.318,138.308,138.308,57100000.0
2006-03-01 23:15:00,138.307,138.317,138.307,138.314,87500001.0
2006-03-01 23:16:00,138.318,138.326,138.307,138.314,89200001.0
2006-03-01 23:17:00,138.311,138.321,138.302,138.302,102799999.0
2006-03-01 23:18:00,138.31,138.317,138.31,138.316,157799997.0
2006-03-01 23:19:00,138.313,138.318,138.31,138.318,70600002.0
2006-03-01 23:20:00,138.326,138.326,138.316,138.316,43300000.0
2006-03-01 23:21:00,138.318,138.319,138.307,138.312,45699999.0
2006-03-01 23:22:00,138.315,138.323,138.307,138.312,80000000.0
2006-03-01 23:23:00,138.31,138.315,138.305,138.31,76000002.0
2006-03-01 23:24:00,138.295,138.296,138.292,138.292,46400000.0
2006-03-01 23:25:00,138.273,138.282,138.273,138.282,108500000.0
2006-03-01 23:26:00,138.289,138.307,138.287,138.287,61800000.0
2006-03-01 23:27:00,138.295,138.299,138.292,138.294,44000000.0
2006-03-01 23:28:00,138.297,138.303,138.295,138.303,112000000.0
2006-03-01 23:29:00,138.295,138.309,138.293,138.309,155499998.0
2006-03-01 23:30:00,138.301,138.305,138.301,138.302,111100000.0
2006-03-01 23:31:00,138.31,138.314,138.3,138.3,66400000.0
2006-03-01 23:32:00,138.302,138.313,138.302,138.305,66600000.0
2006-03-01 23:33:00,138.305,138.305,138.297,138.297,35700000.0
2006-03-01 23:34:00,138.295,138.31,138.295,138.305,99699999.0
2006-03-01 23:35:00,138.306,138.306,138.29,138.3,45600000.0
2006-03-01 23:36:00,138.287,138.292,138.278,138.283,98100000.0
2006-03-01 23:37:00,138.29,138.295,138.285,138.295,148000001.0
2006-03-01 23:38:00,138.292,138.31,138.292,138.295,162000002.0
2006-03-01 23:39:00,138.307,138.307,138.304,138.307,82500000.0
2006-03-01 23:40:00,138.3,138.3,138.292,138.295,44000000.0
2006-03-01 23:41:00,138.295,138.304,138.283,138.294,117899998.0
2006-03-01 23:42:00,138.296,138.318,138.296,138.314,118100003.0
2006-03-01 23:43:00,138.316,138.322,138.302,138.312,55100000.0
2006-03-01 23:44:00,138.315,138.325,138.315,138.316,156699999.0
2006-03-01 23:45:00,138.311,138.313,138.301,138.307,60900000.0
2006-03-01 23:46:00,138.315,138.323,138.308,138.308,108700002.0
2006-03-01 23:47:00,138.31,138.322,138.309,138.322,112900002.0
2006-03-01 23:48:00,138.314,138.322,138.309,138.319,104300000.0
2006-03-01 23:49:00,138.32,138.32,138.312,138.312,115600002.0
2006-03-01 23:50:00,138.32,138.325,138.32,138.32,28400000.0
2006-03-01 23:51:00,138.324,138.351,138.324,138.341,144800000.0
2006-03-01 23:52:00,138.344,138.351,138.338,138.34,198100003.0
2006-03-01 23:53:00,138.335,138.352,138.332,138.341,135299999.0
2006-03-01 23:54:00,138.347,138.347,138.326,138.329,86500001.0
2006-03-01 23:55:00,138.327,138.329,138.318,138.318,65300000.0
2006-03-01 23:56:00,138.323,138.342,138.323,138.342,169399999.0
2006-03-01 23:57:00,138.345,138.354,138.334,138.349,183500000.0
2006-03-01 23:58:00,138.351,138.363,138.348,138.348,77700002.0
2006-03-01 23:59:00,138.35,138.355,138.347,138.355,129899999.0
2006-03-02 00:00:00,138.342,138.355,138.342,138.35,68599999.0
2006-03-02 00:01:00,138.325,138.362,138.301,138.341,132900002.0
2006-03-02 00:02:00,138.342,138.346,138.291,138.295,201199999.0
2006-03-02 00:03:00,138.289,138.318,138.28,138.308,79700000.0
2006-03-02 00:04:00,138.285,138.301,138.238,138.238,78900000.0
2006-03-02 00:05:00,138.24,138.335,138.24,138.335,68300000.0
2006-03-02 00:06:00,138.283,138.336,138.28,138.334,132100002.0
2006-03-02 00:07:00,138.309,138.321,138.297,138.315,89599999.0
2006-03-02 00:08:00,138.308,138.345,138.303,138.341,95299999.0
2006-03-02 00:09:00,138.33,138.345,138.311,138.325,129100002.0
2006-03-02 00:10:00,138.338,138.351,138.323,138.346,156999999.0
2006-03-02 00:11:00,138.321,138.321,138.267,138.296,96100000.0
2006-03-02 00:12:00,138.296,138.311,138.246,138.246,142500001.0
2006-03-02 00:13:00,138.265,138.296,138.253,138.284,112699999.0
2006-03-02 00:14:00,138.292,138.293,138.24,138.256,90499998.0
2006-03-02 00:15:00,138.272,138.274,138.209,138.233,103899999.0
2006-03-02 00:16:00,138.228,138.255,138.205,138.255,166800003.0
2006-03-02 00:17:00,138.273,138.278,138.207,138.213,153100001.0
2006-03-02 00:18:00,138.257,138.263,138.179,138.179,72700002.0
2006-03-02 00:19:00,138.238,138.25,138.218,138.245,199499997.0
2006-03-02 00:20:00,138.248,138.268,138.231,138.24,56300000.0
2006-03-02 00:21:00,138.244,138.265,138.212,138.241,159599999.0
2006-03-02 00:22:00,138.2,138.254,138.196,138.234,118700004.0
2006-03-02 00:23:00,138.333,138.333,138.266,138.266,87999999.0
2006-03-02 00:24:00,138.269,138.271,138.256,138.256,133600000.0
2006-03-02 00:25:00,138.259,138.259,138.246,138.256,32700000.0
2006-03-02 00:26:00,138.257,138.261,138.243,138.252,132600000.0
2006-03-02 00:27:00,138.252,138.26,138.246,138.25,95700000.0
2006-03-02 00:28:00,138.249,138.257,138.24,138.24,97300000.0
2006-03-02 00:29:00,138.257,138.263,138.249,138.259,66200000.0
2006-03-02 00:30:00,138.26,138.267,138.255,138.265,208699994.0
2006-03-02 00:31:00,138.26,138.27,138.257,138.258,100100002.0
2006-03-02 00:32:00,138.257,138.283,138.257,138.283,115100002.0
2006-03-02 00:33:00,138.29,138.306,138.288,138.305,124699998.0
2006-03-02 00:34:00,138.31,138.337,138.31,138.329,145999999.0
2006-03-02 00:35:00,138.322,138.325,138.303,138.325,82199999.0
2006-03-02 00:36:00,138.319,138.319,138.302,138.302,48800000.0
2006-03-02 00:37:00,138.298,138.312,138.295,138.312,93800000.0
2006-03-02 00:38:00,138.313,138.325,138.312,138.312,86000002.0
2006-03-02 00:39:00,138.313,138.332,138.308,138.332,142699998.0
2006-03-02 00:40:00,138.33,138.33,138.313,138.313,63600002.0
2006-03-02 00:41:00,138.303,138.306,138.292,138.292,27600000.0
2006-03-02 00:42:00,138.29,138.316,138.29,138.297,127400001.0
2006-03-02 00:43:00,138.293,138.293,138.273,138.275,75000000.0
2006-03-02 00:44:00,138.275,138.282,138.267,138.268,102300000.0
2006-03-02 00:45:00,138.265,138.278,138.263,138.273,126199997.0
2006-03-02 00:46:00,138.28,138.291,138.28,138.285,62200001.0
2006-03-02 00:47:00,138.294,138.32,138.294,138.318,78199999.0
2006-03-02 00:48:00,138.328,138.33,138.32,138.33,94200000.0
2006-03-02 00:49:00,138.325,138.332,138.318,138.329,74500002.0
2006-03-02 00:50:00,138.326,138.335,138.32,138.32,78700000.0
2006-03-02 00:51:00,138.323,138.323,138.308,138.31,90500002.0
2006-03-02 00:52:00,138.312,138.32,138.297,138.315,89699999.0
2006-03-02 00:53:00,138.319,138.32,138.317,138.32,23300000.0
2006-03-02 00:54:00,138.315,138.317,138.303,138.303,121600000.0
2006-03-02 00:55:00,138.295,138.303,138.291,138.301,106199999.0
2006-03-02 00:56:00,138.305,138.31,138.299,138.309,115000002.0
2006-03-02 00:57:00,138.312,138.321,138.299,138.302,148600001.0
2006-03-02 00:58:00,138.299,138.299,138.281,138.283,84300000.0
2006-03-02 00:59:00,138.281,138.286,138.263,138.263,86400000.0
2006-03-02 01:00:00,138.261,138.278,138.257,138.276,106000000.0
2006-03-02 01:01:00,138.29,138.306,138.277,138.277,93099999.0
2006-03-02 01:02:00,138.284,138.305,138.284,138.305,93800000.0
2006-03-02 01:03:00,138.305,138.314,138.289,138.31,153099997.0
2006-03-02 01:04:00,138.307,138.311,138.302,138.305,165900000.0
2006-03-02 01:05:00,138.302,138.302,138.293,138.293,63499998.0
2006-03-02 01:06:00,138.293,138.301,138.293,138.297,84599998.0
2006-03-02 01:07:00,138.299,138.3,138.293,138.3,80599998.0
2006-03-02 01:08:00,138.297,138.299,138.289,138.293,129799998.0
2006-03-02 01:09:00,138.291,138.298,138.291,138.298,87100003.0
2006-03-02 01:10:00,138.299,138.301,138.287,138.291,136899998.0
2006-03-02 01:11:00,138.288,138.299,138.288,138.295,51200000.0
2006-03-02 01:12:00,138.298,138.298,138.285,138.29,142900000.0
2006-03-02 01:13:00,138.288,138.288,138.278,138.286,134899999.0
2006-03-02 01:14:00,138.29,138.295,138.282,138.282,26700000.0
2006-03-02 01:15:00,138.295,138.295,138.288,138.288,99800000.0
2006-03-02 01:16:00,138.295,138.295,138.285,138.295,109900001.0
2006-03-02 01:17:00,138.286,138.286,138.273,138.273,95700000.0
2006-03-02 01:18:00,138.283,138.283,138.28,138.28,57300000.0
2006-03-02 01:19:00,138.275,138.288,138.272,138.281,74900000.0
2006-03-02 01:20:00,138.29,138.298,138.29,138.291,101499999.0
2006-03-02 01:21:00,138.28,138.293,138.277,138.284,107899999.0
2006-03-02 01:22:00,138.282,138.289,138.27,138.289,124899998.0
2006-03-02 01:23:00,138.287,138.287,138.26,138.278,84299999.0
2006-03-02 01:24:00,138.288,138.302,138.285,138.285,47900000.0
2006-03-02 01:25:00,138.296,138.303,138.291,138.295,78200000.0
2006-03-02 01:26:00,138.293,138.312,138.291,138.312,136599996.0
2006-03-02 01:27:00,138.325,138.325,138.308,138.31,51700000.0
2006-03-02 01:28:00,138.307,138.316,138.305,138.305,76100000.0
2006-03-02 01:29:00,138.309,138.309,138.298,138.306,86499999.0
2006-03-02 01:30:00,138.3,138.3,138.267,138.288,218600002.0
2006-03-02 01:31:00,138.288,138.29,138.279,138.29,124000000.0
2006-03-02 01:32:00,138.283,138.283,138.262,138.262,99900000.0
2006-03-02 01:33:00,138.248,138.267,138.248,138.255,148899999.0
2006-03-02 01:34:00,138.258,138.258,138.235,138.258,80900000.0
2006-03-02 01:35:00,138.268,138.268,138.255,138.266,97999998.0
2006-03-02 01:36:00,138.261,138.274,138.256,138.256,134899999.0
2006-03-02 01:37:00,138.261,138.268,138.259,138.267,101400002.0
2006-03-02 01:38:00,138.273,138.282,138.27,138.27,28100000.0
2006-03-02 01:39:00,138.277,138.289,138.277,138.286,135499998.0
2006-03-02 01:40:00,138.283,138.283,138.267,138.282,84100000.0
2006-03-02 01:41:00,138.277,138.277,138.257,138.259,87499999.0
2006-03-02 01:42:00,138.26,138.262,138.243,138.246,202000003.0
2006-03-02 01:43:00,138.236,138.26,138.236,138.26,97600000.0
2006-03-02 01:44:00,138.26,138.275,138.26,138.27,95999999.0
2006-03-02 01:45:00,138.273,138.275,138.268,138.275,53899999.0
2006-03-02 01:46:00,138.266,138.266,138.251,138.265,76899999.0
2006-03-02 01:47:00,138.262,138.268,138.255,138.263,95799998.0
2006-03-02 01:48:00,138.256,138.27,138.256,138.27,45400000.0
2006-03-02 01:49:00,138.266,138.267,138.252,138.267,133300002.0
2006-03-02 01:50:00,138.263,138.278,138.263,138.276,71900002.0
2006-03-02 01:51:00,138.282,138.293,138.282,138.293,110200000.0
2006-03-02 01:52:00,138.296,138.299,138.29,138.294,142099999.0
2006-03-02 01:53:00,138.292,138.297,138.279,138.297,95999999.0
2006-03-02 01:54:00,138.305,138.305,138.29,138.29,108299999.0
2006-03-02 01:55:00,138.302,138.302,138.286,138.299,54400000.0
2006-03-02 01:56:00,138.3,138.325,138.3,138.325,159199998.0
2006-03-02 01:57:00,138.332,138.332,138.305,138.31,85599999.0
2006-03-02 01:58:00,138.32,138.323,138.312,138.323,84299999.0
2006-03-02 01:59:00,138.315,138.321,138.312,138.321,60699999.0
2006-03-02 02:00:00,138.317,138.329,138.304,138.324,70800000.0
2006-03-02 02:01:00,138.329,138.329,138.309,138.309,151500001.0
2006-03-02 02:02:00,138.306,138.306,138.279,138.279,91400002.0
2006-03-02 02:03:00,138.294,138.299,138.294,138.299,62299999.0
2006-03-02 02:04:00,138.308,138.308,138.297,138.307,143600000.0
2006-03-02 02:05:00,138.304,138.304,138.29,138.29,77400000.0
2006-03-02 02:06:00,138.288,138.288,138.276,138.286,70600000.0
2006-03-02 02:07:00,138.281,138.281,138.256,138.257,96800000.0
2006-03-02 02:08:00,138.26,138.266,138.259,138.259,94800000.0
2006-03-02 02:09:00,138.27,138.274,138.253,138.253,93399998.0
2006-03-02 02:10:00,138.251,138.254,138.236,138.246,63200000.0
2006-03-02 02:11:00,138.251,138.259,138.247,138.259,81700000.0
2006-03-02 02:12:00,138.253,138.253,138.247,138.253,64000000.0
2006-03-02 02:13:00,138.255,138.266,138.251,138.266,71500000.0
2006-03-02 02:14:00,138.267,138.277,138.265,138.265,179700000.0
2006-03-02 02:15:00,138.265,138.269,138.256,138.266,81300000.0
2006-03-02 02:16:00,138.27,138.283,138.27,138.283,64800000.0
2006-03-02 02:17:00,138.282,138.282,138.251,138.251,53600000.0
2006-03-02 02:18:00,138.247,138.265,138.247,138.26,88700001.0
2006-03-02 02:19:00,138.249,138.249,138.236,138.247,53499999.0
2006-03-02 02:20:00,138.256,138.256,138.237,138.237,43600000.0
2006-03-02 02:21:00,138.238,138.26,138.236,138.248,96199998.0
2006-03-02 02:22:00,138.247,138.252,138.24,138.24,48000000.0
2006-03-02 02:23:00,138.237,138.238,138.226,138.226,135899998.0
2006-03-02 02:24:00,138.244,138.273,138.244,138.268,55199999.0
2006-03-02 02:25:00,138.252,138.255,138.247,138.247,36800000.0
2006-03-02 02:26:00,138.245,138.252,138.245,138.252,86900000.0
2006-03-02 02:27:00,138.25,138.254,138.244,138.244,91800000.0
2006-03-02 02:28:00,138.25,138.258,138.248,138.248,88699998.0
2006-03-02 02:29:00,138.238,138.244,138.235,138.235,183699996.0
2006-03-02 02:30:00,138.233,138.257,138.229,138.257,72199999.0
2006-03-02 02:31:00,138.27,138.27,138.249,138.254,56200000.0
2006-03-02 02:32:00,138.264,138.282,138.263,138.272,98400000.0
2006-03-02 02:33:00,138.268,138.272,138.266,138.272,85899998.0
2006-03-02 02:34:00,138.264,138.266,138.253,138.262,55200000.0
2006-03-02 02:35:00,138.271,138.274,138.263,138.27,42100000.0
2006-03-02 02:36:00,138.265,138.27,138.257,138.265,135099999.0
2006-03-02 02:37:00,138.269,138.29,138.269,138.29,46700000.0
2006-03-02 02:38:00,138.298,138.302,138.29,138.29,36500000.0
2006-03-02 02:39:00,138.293,138.307,138.291,138.293,103599997.0
2006-03-02 02:40:00,138.303,138.308,138.297,138.302,131499999.0
2006-03-02 02:41:00,138.302,138.302,138.287,138.292,90399999.0
2006-03-02 02:42:00,138.282,138.297,138.282,138.285,56800000.0
2006-03-02 02:43:00,138.278,138.278,138.273,138.277,62600001.0
2006-03-02 02:44:00,138.284,138.296,138.284,138.296,62400000.0
2006-03-02 02:45:00,138.285,138.29,138.281,138.281,179800000.0
2006-03-02 02:46:00,138.281,138.284,138.277,138.278,69500000.0
2006-03-02 02:47:00,138.282,138.282,138.262,138.275,35800000.0
2006-03-02 02:48:00,138.277,138.286,138.271,138.285,64499999.0
2006-03-02 02:49:00,138.297,138.31,138.286,138.31,164299997.0
2006-03-02 02:50:00,138.308,138.308,138.297,138.297,113199997.0
2006-03-02 02:51:00,138.293,138.305,138.291,138.293,60700000.0
2006-03-02 02:52:00,138.3,138.305,138.288,138.299,58699999.0
2006-03-02 02:53:00,138.305,138.305,138.29,138.301,107500003.0
2006-03-02 02:54:00,138.29,138.29,138.274,138.274,44100000.0
2006-03-02 02:55:00,138.283,138.283,138.254,138.271,318500003.0
2006-03-02 02:56:00,138.296,138.317,138.292,138.316,103899999.0
2006-03-02 02:57:00,138.317,138.317,138.295,138.295,106800000.0
2006-03-02 02:58:00,138.293,138.316,138.293,138.316,105900000.0
2006-03-02 02:59:00,138.31,138.324,138.305,138.321,89500001.0
2006-03-02 03:00:00,138.325,138.325,138.309,138.32,81700001.0
2006-03-02 03:01:00,138.315,138.316,138.307,138.316,129899999.0
2006-03-02 03:02:00,138.312,138.329,138.312,138.323,76000000.0
2006-03-02 03:03:00,138.343,138.377,138.343,138.377,62800000.0
2006-03-02 03:04:00,138.389,138.418,138.389,138.412,41099999.0
2006-03-02 03:05:00,138.411,138.436,138.409,138.43,139300000.0
2006-03-02 03:06:00,138.437,138.446,138.424,138.44,92200000.0
2006-03-02 03:07:00,138.452,138.466,138.433,138.44,103100001.0
2006-03-02 03:08:00,138.438,138.438,138.411,138.416,53599999.0
2006-03-02 03:09:00,138.417,138.447,138.417,138.447,76099999.0
2006-03-02 03:10:00,138.445,138.445,138.42,138.42,66800001.0
2006-03-02 03:11:00,138.423,138.428,138.423,138.428,126899997.0
2006-03-02 03:12:00,138.418,138.418,138.409,138.413,147099996.0
2006-03-02 03:13:00,138.419,138.419,138.411,138.411,28100000.0
2006-03-02 03:14:00,138.404,138.415,138.404,138.415,87800003.0
2006-03-02 03:15:00,138.417,138.423,138.413,138.423,146500000.0
2006-03-02 03:16:00,138.419,138.421,138.411,138.413,113599999.0
2006-03-02 03:17:00,138.42,138.428,138.415,138.42,55500000.0
2006-03-02 03:18:00,138.412,138.42,138.412,138.42,59099999.0
2006-03-02 03:19:00,138.415,138.418,138.41,138.411,66700000.0
2006-03-02 03:20:00,138.403,138.403,138.387,138.393,85000000.0
2006-03-02 03:21:00,138.404,138.411,138.389,138.411,159200000.0
2006-03-02 03:22:00,138.418,138.421,138.41,138.414,96699999.0
2006-03-02 03:23:00,138.404,138.411,138.404,138.405,64700000.0
2006-03-02 03:24:00,138.411,138.418,138.401,138.408,40100000.0
2006-03-02 03:25:00,138.41,138.41,138.403,138.405,117999998.0
2006-03-02 03:26:00,138.409,138.414,138.401,138.41,109200000.0
2006-03-02 03:27:00,138.412,138.416,138.405,138.405,72400001.0
2006-03-02 03:28:00,138.414,138.416,138.414,138.416,71000000.0
2006-03-02 03:29:00,138.423,138.432,138.423,138.432,126300000.0
2006-03-02 03:30:00,138.43,138.443,138.428,138.437,37400000.0
2006-03-02 03:31:00,138.429,138.43,138.423,138.43,69099999.0
2006-03-02 03:32:00,138.432,138.442,138.429,138.438,81600000.0
2006-03-02 03:33:00,138.434,138.434,138.413,138.419,99899998.0
2006-03-02 03:34:00,138.427,138.433,138.423,138.423,69699998.0
2006-03-02 03:35:00,138.418,138.418,138.409,138.409,18400000.0
2006-03-02 03:36:00,138.419,138.427,138.412,138.412,26400000.0
2006-03-02 03:37:00,138.429,138.429,138.426,138.426,22400000.0
2006-03-02 03:38:00,138.432,138.434,138.422,138.43,119400001.0
2006-03-02 03:39:00,138.43,138.43,138.416,138.425,53600000.0
2006-03-02 03:40:00,138.42,138.423,138.42,138.421,61999999.0
2006-03-02 03:41:00,138.42,138.438,138.42,138.438,81500000.0
2006-03-02 03:42:00,138.442,138.442,138.43,138.43,48500000.0
2006-03-02 03:43:00,138.439,138.448,138.433,138.436,184500003.0
2006-03-02 03:44:00,138.452,138.465,138.451,138.451,45499999.0
2006-03-02 03:45:00,138.452,138.466,138.448,138.466,21100000.0
2006-03-02 03:46:00,138.473,138.473,138.466,138.472,75700001.0
2006-03-02 03:47:00,138.466,138.474,138.454,138.47,110500001.0
2006-03-02 03:48:00,138.469,138.475,138.469,138.475,56500000.0
2006-03-02 03:49:00,138.465,138.484,138.465,138.476,124700000.0
2006-03-02 03:50:00,138.478,138.481,138.478,138.48,14600000.0
2006-03-02 03:51:00,138.488,138.502,138.483,138.502,34100000.0
2006-03-02 03:52:00,138.504,138.519,138.497,138.517,90499999.0
2006-03-02 03:53:00,138.514,138.518,138.491,138.491,95900001.0
2006-03-02 03:54:00,138.483,138.491,138.476,138.48,70900001.0
2006-03-02 03:55:00,138.468,138.472,138.468,138.472,13400000.0
2006-03-02 03:56:00,138.461,138.47,138.455,138.457,72999998.0
2006-03-02 03:57:00,138.463,138.466,138.454,138.466,52200001.0
2006-03-02 03:58:00,138.466,138.467,138.453,138.455,102900000.0
2006-03-02 03:59:00,138.457,138.468,138.457,138.468,50400000.0
2006-03-02 04:00:00,138.466,138.471,138.462,138.465,134200003.0
2006-03-02 04:01:00,138.461,138.471,138.457,138.471,50200000.0
2006-03-02 04:02:00,138.472,138.472,138.457,138.465,116699998.0
2006-03-02 04:03:00,138.461,138.464,138.451,138.464,63300000.0
2006-03-02 04:04:00,138.453,138.453,138.452,138.452,74099998.0
2006-03-02 04:05:00,138.44,138.447,138.433,138.435,16100000.0
2006-03-02 04:06:00,138.461,138.474,138.461,138.468,44700000.0
2006-03-02 04:07:00,138.466,138.466,138.453,138.459,109600000.0
2006-03-02 04:08:00,138.464,138.477,138.463,138.477,104999999.0
2006-03-02 04:09:00,138.474,138.506,138.474,138.498,131600000.0
2006-03-02 04:10:00,138.502,138.508,138.499,138.508,84100000.0
2006-03-02 04:11:00,138.504,138.507,138.499,138.507,114900000.0
2006-03-02 04:12:00,138.506,138.519,138.506,138.506,40400000.0
2006-03-02 04:13:00,138.512,138.516,138.512,138.513,60900001.0
2006-03-02 04:14:00,138.506,138.516,138.503,138.515,114799999.0
2006-03-02 04:15:00,138.508,138.508,138.504,138.504,56000000.0
2006-03-02 04:16:00,138.505,138.515,138.502,138.502,47599999.0
2006-03-02 04:17:00,138.51,138.515,138.505,138.51,105699999.0
2006-03-02 04:18:00,138.511,138.514,138.506,138.51,78800001.0
2006-03-02 04:19:00,138.511,138.515,138.505,138.51,58899999.0
2006-03-02 04:20:00,138.513,138.522,138.507,138.51,123599999.0
2006-03-02 04:21:00,138.52,138.522,138.513,138.521,128899999.0
2006-03-02 04:22:00,138.515,138.521,138.503,138.511,119200000.0
2006-03-02 04:23:00,138.513,138.518,138.509,138.511,137999998.0
2006-03-02 04:24:00,138.508,138.508,138.496,138.5,80000000.0
2006-03-02 04:25:00,138.499,138.511,138.499,138.507,123100000.0
2006-03-02 04:26:00,138.51,138.515,138.505,138.51,55900001.0
2006-03-02 04:27:00,138.509,138.509,138.49,138.504,75200000.0
2006-03-02 04:28:00,138.508,138.513,138.507,138.511,191999999.0
2006-03-02 04:29:00,138.506,138.519,138.504,138.515,104299998.0
2006-03-02 04:30:00,138.524,138.524,138.512,138.521,63400000.0
2006-03-02 04:31:00,138.517,138.532,138.517,138.528,86700002.0
2006-03-02 04:32:00,138.535,138.535,138.52,138.533,97899998.0
2006-03-02 04:33:00,138.532,138.532,138.518,138.523,56800000.0
2006-03-02 04:34:00,138.529,138.529,138.512,138.52,67099999.0
2006-03-02 04:35:00,138.522,138.528,138.511,138.515,161300002.0
2006-03-02 04:36:00,138.512,138.512,138.5,138.5,39100000.0
2006-03-02 04:37:00,138.501,138.507,138.498,138.5,73000000.0
2006-03-02 04:38:00,138.505,138.505,138.495,138.495,60299998.0
2006-03-02 04:39:00,138.5,138.505,138.495,138.495,107900003.0
2006-03-02 04:40:00,138.506,138.513,138.502,138.513,90600001.0
2006-03-02 04:41:00,138.513,138.513,138.499,138.513,31400000.0
2006-03-02 04:42:00,138.501,138.503,138.501,138.503,46299999.0
2006-03-02 04:43:00,138.493,138.493,138.488,138.488,31900000.0
2006-03-02 04:44:00,138.492,138.495,138.477,138.487,58900001.0
2006-03-02 04:45:00,138.485,138.485,138.465,138.465,78699998.0
2006-03-02 04:46:00,138.472,138.474,138.462,138.474,226600002.0
2006-03-02 04:47:00,138.47,138.47,138.452,138.464,30800000.0
2006-03-02 04:48:00,138.461,138.461,138.454,138.454,18500000.0
2006-03-02 04:49:00,138.453,138.467,138.451,138.465,122899998.0
2006-03-02 04:50:00,138.465,138.48,138.464,138.472,146000002.0
2006-03-02 04:51:00,138.479,138.479,138.476,138.476,35099999.0
2006-03-02 04:52:00,138.486,138.489,138.477,138.481,56400000.0
2006-03-02 04:53:00,138.483,138.485,138.471,138.476,90399998.0
2006-03-02 04:54:00,138.48,138.482,138.47,138.47,43100000.0
2006-03-02 04:55:00,138.471,138.482,138.471,138.481,130099999.0
2006-03-02 04:56:00,138.485,138.489,138.473,138.476,92700000.0
2006-03-02 04:57:00,138.474,138.482,138.474,138.478,89200002.0
2006-03-02 04:58:00,138.476,138.484,138.467,138.475,131700003.0
2006-03-02 04:59:00,138.479,138.484,138.476,138.48,75900000.0
2006-03-02 05:00:00,138.482,138.489,138.478,138.486,83200000.0
2006-03-02 05:01:00,138.485,138.495,138.485,138.49,79300000.0
2006-03-02 05:02:00,138.481,138.484,138.481,138.484,26300000.0
2006-03-02 05:03:00,138.487,138.491,138.48,138.48,101899998.0
2006-03-02 05:04:00,138.475,138.482,138.472,138.473,152800000.0
2006-03-02 05:05:00,138.465,138.468,138.465,138.468,42300000.0
2006-03-02 05:06:00,138.463,138.481,138.463,138.478,37600000.0
2006-03-02 05:07:00,138.483,138.486,138.48,138.48,56600001.0
2006-03-02 05:08:00,138.48,138.494,138.48,138.49,145899999.0
2006-03-02 05:09:00,138.493,138.497,138.481,138.497,115199996.0
2006-03-02 05:10:00,138.498,138.503,138.491,138.491,65100000.0
2006-03-02 05:11:00,138.495,138.495,138.48,138.495,42199999.0
2006-03-02 05:12:00,138.492,138.506,138.488,138.491,153500001.0
2006-03-02 05:13:00,138.498,138.498,138.492,138.493,49699999.0
2006-03-02 05:14:00,138.498,138.498,138.49,138.493,107900000.0
2006-03-02 05:15:00,138.496,138.496,138.484,138.484,20800000.0
2006-03-02 05:16:00,138.478,138.486,138.474,138.484,124900000.0
2006-03-02 05:17:00,138.475,138.485,138.475,138.475,46800000.0
2006-03-02 05:18:00,138.487,138.487,138.476,138.485,148900000.0
2006-03-02 05:19:00,138.478,138.478,138.472,138.478,70300001.0
2006-03-02 05:20:00,138.485,138.485,138.475,138.48,141100001.0
2006-03-02 05:21:00,138.482,138.493,138.474,138.474,136999999.0
2006-03-02 05:22:00,138.486,138.502,138.485,138.502,133799998.0
2006-03-02 05:23:00,138.495,138.5,138.492,138.5,148099999.0
2006-03-02 05:24:00,138.496,138.496,138.485,138.488,49900000.0
2006-03-02 05:25:00,138.488,138.491,138.479,138.485,203200000.0
2006-03-02 05:26:00,138.485,138.499,138.479,138.499,97499999.0
2006-03-02 05:27:00,138.497,138.497,138.479,138.483,95500001.0
2006-03-02 05:28:00,138.498,138.501,138.493,138.501,65499998.0
2006-03-02 05:29:00,138.497,138.502,138.485,138.496,78400001.0
2006-03-02 05:30:00,138.494,138.505,138.494,138.505,67200001.0
2006-03-02 05:31:00,138.498,138.506,138.489,138.5,61599999.0
2006-03-02 05:32:00,138.495,138.495,138.487,138.487,42500001.0
2006-03-02 05:33:00,138.5,138.51,138.493,138.51,81999998.0
2006-03-02 05:34:00,138.503,138.503,138.485,138.485,60700000.0
2006-03-02 05:35:00,138.484,138.486,138.484,138.486,14200000.0
2006-03-02 05:36:00,138.474,138.486,138.474,138.486,28000001.0
2006-03-02 05:37:00,138.476,138.494,138.476,138.484,115800001.0
2006-03-02 05:38:00,138.487,138.492,138.487,138.49,123399997.0
2006-03-02 05:39:00,138.49,138.49,138.49,138.49,25600000.0
2006-03-02 05:40:00,138.491,138.503,138.485,138.503,87200000.0
2006-03-02 05:41:00,138.498,138.498,138.492,138.492,77100002.0
2006-03-02 05:42:00,138.502,138.511,138.497,138.502,125999998.0
2006-03-02 05:43:00,138.509,138.51,138.496,138.501,73700001.0
2006-03-02 05:44:00,138.501,138.507,138.494,138.5,73799999.0
2006-03-02 05:45:00,138.5,138.51,138.496,138.51,115699998.0
2006-03-02 05:46:00,138.5,138.501,138.495,138.497,92900000.0
2006-03-02 05:47:00,138.502,138.517,138.502,138.511,62599999.0
2006-03-02 05:48:00,138.515,138.515,138.51,138.51,18299999.0
2006-03-02 05:49:00,138.513,138.513,138.495,138.501,104800001.0
2006-03-02 05:50:00,138.504,138.507,138.502,138.505,27600000.0
2006-03-02 05:51:00,138.503,138.518,138.503,138.515,92099999.0
2006-03-02 05:52:00,138.509,138.534,138.509,138.526,194800000.0
2006-03-02 05:53:00,138.532,138.543,138.528,138.529,152800002.0
2006-03-02 05:54:00,138.533,138.538,138.533,138.538,75700000.0
2006-03-02 05:55:00,138.54,138.545,138.535,138.54,34300000.0
2006-03-02 05:56:00,138.54,138.54,138.54,138.54,4800000.0
2006-03-02 05:57:00,138.544,138.549,138.541,138.544,102199997.0
2006-03-02 05:58:00,138.543,138.556,138.537,138.556,71799999.0
2006-03-02 05:59:00,138.557,138.572,138.548,138.572,178799999.0
2006-03-02 06:00:00,138.564,138.577,138.555,138.563,110999999.0
2006-03-02 06:01:00,138.563,138.567,138.563,138.567,4800000.0
2006-03-02 06:02:00,138.577,138.577,138.564,138.569,76499999.0
2006-03-02 06:03:00,138.57,138.574,138.564,138.569,133100000.0
2006-03-02 06:04:00,138.573,138.573,138.565,138.573,47899999.0
2006-03-02 06:05:00,138.579,138.579,138.565,138.575,50700000.0
2006-03-02 06:06:00,138.57,138.576,138.561,138.574,176200001.0
2006-03-02 06:07:00,138.576,138.59,138.576,138.585,126900000.0
2006-03-02 06:08:00,138.601,138.604,138.586,138.593,40100000.0
2006-03-02 06:09:00,138.587,138.598,138.585,138.59,66400000.0
2006-03-02 06:10:00,138.588,138.59,138.582,138.582,86199998.0
2006-03-02 06:11:00,138.584,138.584,138.571,138.58,52900000.0
2006-03-02 06:12:00,138.578,138.585,138.578,138.585,44000001.0
2006-03-02 06:13:00,138.573,138.588,138.566,138.578,40800000.0
2006-03-02 06:14:00,138.582,138.582,138.568,138.568,98600000.0
2006-03-02 06:15:00,138.566,138.566,138.538,138.538,46900001.0
2006-03-02 06:16:00,138.542,138.551,138.536,138.54,37900000.0
2006-03-02 06:17:00,138.541,138.545,138.536,138.543,76300000.0
2006-03-02 06:18:00,138.529,138.535,138.527,138.527,103900002.0
2006-03-02 06:19:00,138.539,138.539,138.525,138.528,130100002.0
2006-03-02 06:20:00,138.521,138.533,138.518,138.532,41800000.0
2006-03-02 06:21:00,138.533,138.535,138.524,138.53,74900000.0
2006-03-02 06:22:00,138.523,138.537,138.522,138.537,44800000.0
2006-03-02 06:23:00,138.54,138.54,138.511,138.52,106600000.0
2006-03-02 06:24:00,138.522,138.535,138.515,138.535,70100000.0
2006-03-02 06:25:00,138.544,138.545,138.533,138.541,123999998.0
2006-03-02 06:26:00,138.539,138.539,138.536,138.536,47400000.0
2006-03-02 06:27:00,138.545,138.548,138.539,138.548,103900002.0
2006-03-02 06:28:00,138.547,138.553,138.538,138.538,121200003.0
2006-03-02 06:29:00,138.547,138.548,138.547,138.548,22000000.0
2006-03-02 06:30:00,138.552,138.557,138.547,138.547,61700001.0
2006-03-02 06:31:00,138.559,138.575,138.559,138.575,22300000.0
2006-03-02 06:32:00,138.582,138.591,138.579,138.583,82000002.0
2006-03-02 06:33:00,138.585,138.599,138.585,138.591,76999999.0
2006-03-02 06:34:00,138.588,138.588,138.55,138.55,77000000.0
2006-03-02 06:35:00,138.559,138.568,138.558,138.561,92900001.0
2006-03-02 06:36:00,138.554,138.576,138.554,138.567,89600000.0
2006-03-02 06:37:00,138.572,138.578,138.559,138.559,102800001.0
2006-03-02 06:38:00,138.56,138.565,138.558,138.565,46900000.0
2006-03-02 06:39:00,138.569,138.569,138.556,138.556,36000000.0
2006-03-02 06:40:00,138.542,138.558,138.542,138.55,137800000.0
2006-03-02 06:41:00,138.548,138.552,138.543,138.548,57100001.0
2006-03-02 06:42:00,138.545,138.546,138.538,138.538,66900001.0
2006-03-02 06:43:00,138.541,138.545,138.537,138.54,99100000.0
2006-03-02 06:44:00,138.549,138.549,138.543,138.548,57399998.0
2006-03-02 06:45:00,138.553,138.553,138.534,138.546,111999999.0
2006-03-02 06:46:00,138.542,138.55,138.535,138.537,107499998.0
2006-03-02 06:47:00,138.545,138.545,138.545,138.545,16000000.0
2006-03-02 06:48:00,138.55,138.552,138.543,138.543,92400001.0
2006-03-02 06:49:00,138.545,138.553,138.545,138.55,95499999.0
2006-03-02 06:50:00,138.55,138.561,138.549,138.555,89400000.0
2006-03-02 06:51:00,138.549,138.567,138.545,138.56,82100000.0
2006-03-02 06:52:00,138.56,138.575,138.551,138.551,72000000.0
2006-03-02 06:53:00,138.55,138.582,138.55,138.56,96699999.0
2006-03-02 06:54:00,138.562,138.572,138.556,138.556,104899997.0
2006-03-02 06:55:00,138.558,138.588,138.558,138.578,113900001.0
2006-03-02 06:56:00,138.582,138.627,138.569,138.624,73100000.0
2006-03-02 06:57:00,138.622,138.625,138.61,138.62,101700002.0
2006-03-02 06:58:00,138.617,138.648,138.617,138.648,77600000.0
2006-03-02 06:59:00,138.657,138.659,138.631,138.638,100400001.0
2006-03-02 07:00:00,138.65,138.663,138.647,138.66,101399998.0
2006-03-02 07:01:00,138.657,138.672,138.652,138.652,74199999.0
2006-03-02 07:02:00,138.657,138.661,138.649,138.656,108099999.0
2006-03-02 07:03:00,138.668,138.672,138.664,138.664,107200000.0
2006-03-02 07:04:00,138.648,138.651,138.633,138.636,41200000.0
2006-03-02 07:05:00,138.624,138.644,138.624,138.631,166600000.0
2006-03-02 07:06:00,138.623,138.631,138.609,138.609,97399999.0
2006-03-02 07:07:00,138.623,138.628,138.615,138.615,130600001.0
2006-03-02 07:08:00,138.606,138.613,138.602,138.608,112499999.0
2006-03-02 07:09:00,138.613,138.613,138.605,138.605,64399999.0
2006-03-02 07:10:00,138.606,138.606,138.596,138.599,31200000.0
2006-03-02 07:11:00,138.592,138.595,138.585,138.595,116100000.0
2006-03-02 07:12:00,138.602,138.606,138.602,138.606,95599999.0
2006-03-02 07:13:00,138.605,138.605,138.6,138.601,56600001.0
2006-03-02 07:14:00,138.595,138.613,138.595,138.609,147999998.0
2006-03-02 07:15:00,138.603,138.612,138.596,138.596,109999999.0
2006-03-02 07:16:00,138.595,138.602,138.591,138.602,89899998.0
2006-03-02 07:17:00,138.601,138.627,138.596,138.627,40500000.0
2006-03-02 07:18:00,138.624,138.624,138.615,138.618,90300002.0
2006-03-02 07:19:00,138.614,138.634,138.614,138.629,64900000.0
2006-03-02 07:20:00,138.624,138.638,138.623,138.63,79699999.0
2006-03-02 07:21:00,138.618,138.621,138.609,138.61,95799999.0
2006-03-02 07:22:00,138.609,138.609,138.601,138.601,44300000.0
2006-03-02 07:23:00,138.608,138.608,138.598,138.606,97199999.0
2006-03-02 07:24:00,138.604,138.609,138.597,138.609,95600000.0
2006-03-02 07:25:00,138.607,138.616,138.603,138.605,74699999.0
2006-03-02 07:26:00,138.611,138.62,138.611,138.615,37000000.0
2006-03-02 07:27:00,138.615,138.615,138.597,138.597,92699998.0
2006-03-02 07:28:00,138.608,138.626,138.605,138.626,112799998.0
2006-03-02 07:29:00,138.622,138.627,138.612,138.615,54000000.0
2006-03-02 07:30:00,138.611,138.616,138.611,138.612,68300000.0
2006-03-02 07:31:00,138.618,138.627,138.617,138.619,83200000.0
2006-03-02 07:32:00,138.612,138.612,138.603,138.603,73899998.0
2006-03-02 07:33:00,138.593,138.593,138.573,138.58,79600000.0
2006-03-02 07:34:00,138.583,138.592,138.576,138.592,138200002.0
2006-03-02 07:35:00,138.593,138.596,138.574,138.585,169100003.0
2006-03-02 07:36:00,138.592,138.594,138.577,138.577,50500001.0
2006-03-02 07:37:00,138.571,138.58,138.568,138.574,66800000.0
2006-03-02 07:38:00,138.582,138.59,138.582,138.59,9000000.0
2006-03-02 07:39:00,138.58,138.593,138.579,138.588,125300000.0
2006-03-02 07:40:00,138.585,138.592,138.583,138.583,49300000.0
2006-03-02 07:41:00,138.578,138.599,138.578,138.589,107100000.0
2006-03-02 07:42:00,138.571,138.571,138.571,138.571,1300000.0
2006-03-02 07:43:00,138.555,138.571,138.555,138.567,125600000.0
2006-03-02 07:44:00,138.564,138.57,138.564,138.57,41300000.0
2006-03-02 07:45:00,138.565,138.576,138.565,138.57,77000000.0
2006-03-02 07:46:00,138.563,138.563,138.558,138.559,55200000.0
2006-03-02 07:47:00,138.558,138.558,138.549,138.552,40000000.0
2006-03-02 07:48:00,138.557,138.573,138.557,138.567,47600000.0
2006-03-02 07:49:00,138.569,138.576,138.567,138.576,61799999.0
2006-03-02 07:50:00,138.577,138.591,138.577,138.582,112999998.0
2006-03-02 07:51:00,138.588,138.588,138.582,138.588,71900001.0
2006-03-02 07:52:00,138.587,138.595,138.585,138.589,49500000.0
2006-03-02 07:53:00,138.594,138.609,138.593,138.609,65500001.0
2006-03-02 07:54:00,138.604,138.607,138.6,138.6,115900002.0
2006-03-02 07:55:00,138.605,138.621,138.605,138.621,77600000.0
2006-03-02 07:56:00,138.617,138.621,138.604,138.604,20500000.0
2006-03-02 07:57:00,138.612,138.624,138.606,138.606,37600000.0
2006-03-02 07:58:00,138.618,138.626,138.618,138.621,122700000.0
2006-03-02 07:59:00,138.616,138.628,138.616,138.628,90300001.0
2006-03-02 08:00:00,138.622,138.622,138.605,138.62,130299999.0
2006-03-02 08:01:00,138.634,138.645,138.634,138.643,47600000.0
2006-03-02 08:02:00,138.641,138.645,138.635,138.64,88900000.0
2006-03-02 08:03:00,138.621,138.621,138.606,138.608,51099998.0
2006-03-02 08:04:00,138.61,138.61,138.59,138.591,168800002.0
2006-03-02 08:05:00,138.588,138.593,138.583,138.593,87499997.0
2006-03-02 08:06:00,138.595,138.6,138.584,138.589,56400000.0
2006-03-02 08:07:00,138.578,138.584,138.575,138.575,69800000.0
2006-03-02 08:08:00,138.58,138.592,138.58,138.59,83099999.0
2006-03-02 08:09:00,138.584,138.59,138.57,138.573,164400002.0
2006-03-02 08:10:00,138.578,138.581,138.57,138.575,100199998.0
2006-03-02 08:11:00,138.571,138.571,138.553,138.553,156000000.0
2006-03-02 08:12:00,138.547,138.547,138.531,138.536,95299998.0
2006-03-02 08:13:00,138.54,138.563,138.54,138.562,111900001.0
2006-03-02 08:14:00,138.56,138.565,138.559,138.562,44399999.0
2006-03-02 08:15:00,138.56,138.573,138.559,138.567,107100001.0
2006-03-02 08:16:00,138.568,138.572,138.556,138.572,65400000.0
2006-03-02 08:17:00,138.573,138.591,138.569,138.591,81000000.0
2006-03-02 08:18:00,138.591,138.591,138.578,138.578,111899998.0
2006-03-02 08:19:00,138.593,138.602,138.593,138.602,28800001.0
2006-03-02 08:20:00,138.608,138.608,138.595,138.595,64799999.0
2006-03-02 08:21:00,138.6,138.613,138.6,138.603,112199999.0
2006-03-02 08:22:00,138.601,138.614,138.601,138.614,125400002.0
2006-03-02 08:23:00,138.605,138.605,138.592,138.605,93199999.0
2006-03-02 08:24:00,138.604,138.608,138.595,138.608,181900002.0
2006-03-02 08:25:00,138.607,138.615,138.602,138.602,104699999.0
2006-03-02 08:26:00,138.61,138.61,138.586,138.586,109400001.0
2006-03-02 08:27:00,138.584,138.598,138.584,138.588,95600000.0
2006-03-02 08:28:00,138.605,138.618,138.6,138.6,139300000.0
2006-03-02 08:29:00,138.607,138.608,138.603,138.608,66600000.0
2006-03-02 08:30:00,138.61,138.615,138.598,138.6,92000000.0
2006-03-02 08:31:00,138.609,138.625,138.609,138.615,82999999.0
2006-03-02 08:32:00,138.613,138.618,138.613,138.616,80400000.0
2006-03-02 08:33:00,138.607,138.619,138.607,138.614,112399999.0
2006-03-02 08:34:00,138.61,138.626,138.61,138.626,128900001.0
2006-03-02 08:35:00,138.62,138.623,138.61,138.61,50400001.0
2006-03-02 08:36:00,138.613,138.613,138.601,138.601,91900000.0
2006-03-02 08:37:00,138.604,138.607,138.591,138.607,104200001.0
2006-03-02 08:38:00,138.613,138.617,138.612,138.612,67300000.0
2006-03-02 08:39:00,138.61,138.618,138.607,138.615,133100000.0
2006-03-02 08:40:00,138.615,138.633,138.615,138.633,85200001.0
2006-03-02 08:41:00,138.63,138.654,138.621,138.654,75300000.0
2006-03-02 08:42:00,138.657,138.666,138.646,138.666,136000002.0
2006-03-02 08:43:00,138.668,138.675,138.66,138.668,141800002.0
2006-03-02 08:44:00,138.67,138.671,138.661,138.664,139700002.0
2006-03-02 08:45:00,138.656,138.656,138.637,138.637,62399999.0
2006-03-02 08:46:00,138.641,138.641,138.63,138.63,120200001.0
2006-03-02 08:47:00,138.632,138.637,138.628,138.637,94300000.0
2006-03-02 08:48:00,138.64,138.648,138.635,138.648,86199999.0
2006-03-02 08:49:00,138.635,138.658,138.635,138.658,177100002.0
2006-03-02 08:50:00,138.659,138.662,138.647,138.662,13500000.0
2006-03-02 08:51:00,138.666,138.674,138.659,138.667,95300000.0
2006-03-02 08:52:00,138.664,138.668,138.661,138.668,54000000.0
2006-03-02 08:53:00,138.668,138.668,138.651,138.653,21200000.0
2006-03-02 08:54:00,138.646,138.646,138.639,138.64,53699999.0
2006-03-02 08:55:00,138.643,138.65,138.636,138.65,59599999.0
2006-03-02 08:56:00,138.647,138.647,138.632,138.632,43800000.0
2006-03-02 08:57:00,138.634,138.637,138.625,138.63,158699999.0
2006-03-02 08:58:00,138.637,138.644,138.625,138.625,87900000.0
2006-03-02 08:59:00,138.624,138.634,138.623,138.628,66300000.0
2006-03-02 09:00:00,138.625,138.639,138.625,138.627,67199999.0
2006-03-02 09:01:00,138.624,138.646,138.623,138.64,47800000.0
2006-03-02 09:02:00,138.65,138.652,138.636,138.645,100700002.0
2006-03-02 09:03:00,138.643,138.643,138.631,138.632,92000000.0
2006-03-02 09:04:00,138.629,138.63,138.612,138.615,86100001.0
2006-03-02 09:05:00,138.621,138.633,138.621,138.63,53199999.0
2006-03-02 09:06:00,138.627,138.632,138.622,138.622,54000000.0
2006-03-02 09:07:00,138.622,138.622,138.608,138.608,161600000.0
2006-03-02 09:08:00,138.61,138.627,138.61,138.621,159999998.0
2006-03-02 09:09:00,138.627,138.642,138.627,138.642,118600000.0
2006-03-02 09:10:00,138.632,138.639,138.632,138.633,97499999.0
2006-03-02 09:11:00,138.631,138.631,138.605,138.612,85800003.0
2006-03-02 09:12:00,138.61,138.635,138.61,138.635,131800000.0
2006-03-02 09:13:00,138.638,138.638,138.627,138.627,56300001.0
2006-03-02 09:14:00,138.624,138.627,138.617,138.621,142300001.0
2006-03-02 09:15:00,138.607,138.607,138.589,138.593,61699999.0
2006-03-02 09:16:00,138.585,138.585,138.558,138.558,148199999.0
2006-03-02 09:17:00,138.563,138.569,138.56,138.562,37600000.0
2006-03-02 09:18:00,138.564,138.573,138.558,138.571,92000000.0
2006-03-02 09:19:00,138.567,138.579,138.548,138.548,82000000.0
2006-03-02 09:20:00,138.54,138.551,138.538,138.542,87899999.0
2006-03-02 09:21:00,138.538,138.538,138.525,138.525,22400000.0
2006-03-02 09:22:00,138.525,138.526,138.514,138.521,125800001.0
2006-03-02 09:23:00,138.517,138.524,138.512,138.516,124399999.0
2006-03-02 09:24:00,138.512,138.52,138.512,138.519,151000002.0
2006-03-02 09:25:00,138.52,138.531,138.511,138.513,162799998.0
2006-03-02 09:26:00,138.527,138.535,138.527,138.532,91599999.0
2006-03-02 09:27:00,138.544,138.544,138.531,138.538,94799999.0
2006-03-02 09:28:00,138.527,138.529,138.519,138.522,67400000.0
2006-03-02 09:29:00,138.524,138.539,138.524,138.528,51999999.0
2006-03-02 09:30:00,138.532,138.532,138.522,138.524,99199998.0
2006-03-02 09:31:00,138.518,138.546,138.518,138.546,81199999.0
2006-03-02 09:32:00,138.536,138.551,138.536,138.546,89199998.0
2006-03-02 09:33:00,138.542,138.542,138.53,138.53,76800002.0
2006-03-02 09:34:00,138.526,138.527,138.518,138.518,107900000.0
2006-03-02 09:35:00,138.513,138.516,138.506,138.513,94600000.0
2006-03-02 09:36:00,138.522,138.524,138.511,138.514,88399999.0
2006-03-02 09:37:00,138.508,138.519,138.504,138.51,39899999.0
2006-03-02 09:38:00,138.502,138.502,138.446,138.446,29200000.0
2006-03-02 09:39:00,138.43,138.43,138.414,138.415,91899998.0
2006-03-02 09:40:00,138.414,138.425,138.406,138.425,122100000.0
2006-03-02 09:41:00,138.424,138.43,138.421,138.421,63400001.0
2006-03-02 09:42:00,138.431,138.447,138.431,138.445,129099998.0
2006-03-02 09:43:00,138.43,138.445,138.43,138.445,25600000.0
2006-03-02 09:44:00,138.45,138.472,138.448,138.46,107400000.0
2006-03-02 09:45:00,138.463,138.463,138.455,138.457,85499999.0
2006-03-02 09:46:00,138.455,138.478,138.453,138.478,63300001.0
2006-03-02 09:47:00,138.48,138.48,138.46,138.46,24000000.0
2006-03-02 09:48:00,138.464,138.464,138.461,138.461,36700000.0
2006-03-02 09:49:00,138.47,138.476,138.466,138.47,101500001.0
2006-03-02 09:50:00,138.465,138.465,138.453,138.453,118099999.0
2006-03-02 09:51:00,138.457,138.457,138.441,138.455,101700002.0
2006-03-02 09:52:00,138.466,138.496,138.466,138.485,74500000.0
2006-03-02 09:53:00,138.496,138.496,138.487,138.489,61199999.0
2006-03-02 09:54:00,138.483,138.489,138.472,138.488,72800000.0
2006-03-02 09:55:00,138.48,138.486,138.469,138.485,85000001.0
2006-03-02 09:56:00,138.492,138.505,138.492,138.505,119600000.0
2006-03-02 09:57:00,138.508,138.511,138.506,138.509,66100000.0
2006-03-02 09:58:00,138.505,138.506,138.491,138.503,100500000.0
2006-03-02 09:59:00,138.505,138.511,138.502,138.511,123099997.0
2006-03-02 10:00:00,138.5,138.507,138.489,138.494,179600000.0
2006-03-02 10:01:00,138.478,138.503,138.478,138.497,52200000.0
2006-03-02 10:02:00,138.496,138.51,138.484,138.507,173699998.0
2006-03-02 10:03:00,138.507,138.525,138.507,138.525,30100000.0
2006-03-02 10:04:00,138.528,138.528,138.5,138.505,30800000.0
2006-03-02 10:05:00,138.504,138.512,138.492,138.501,105000000.0
2006-03-02 10:06:00,138.507,138.51,138.498,138.503,52700000.0
2006-03-02 10:07:00,138.511,138.522,138.502,138.503,96499999.0
2006-03-02 10:08:00,138.515,138.523,138.515,138.518,56499999.0
2006-03-02 10:09:00,138.519,138.523,138.515,138.516,107000001.0
2006-03-02 10:10:00,138.524,138.526,138.512,138.512,96100001.0
2006-03-02 10:11:00,138.517,138.529,138.511,138.517,87800001.0
2006-03-02 10:12:00,138.533,138.537,138.529,138.53,103499998.0
2006-03-02 10:13:00,138.53,138.536,138.524,138.535,79600000.0
2006-03-02 10:14:00,138.532,138.543,138.532,138.539,65300000.0
2006-03-02 10:15:00,138.533,138.537,138.525,138.533,154999998.0
2006-03-02 10:16:00,138.537,138.548,138.53,138.54,73500002.0
2006-03-02 10:17:00,138.547,138.547,138.531,138.535,87200000.0
2006-03-02 10:18:00,138.543,138.551,138.536,138.536,95899999.0
2006-03-02 10:19:00,138.53,138.542,138.528,138.542,44400000.0
2006-03-02 10:20:00,138.538,138.542,138.521,138.542,170800000.0
2006-03-02 10:21:00,138.533,138.548,138.533,138.548,91900000.0
2006-03-02 10:22:00,138.548,138.559,138.542,138.559,140999998.0
2006-03-02 10:23:00,138.563,138.563,138.559,138.559,65600001.0
2006-03-02 10:24:00,138.555,138.565,138.555,138.56,68099999.0
2006-03-02 10:25:00,138.557,138.557,138.537,138.548,98599999.0
2006-03-02 10:26:00,138.539,138.546,138.534,138.534,126200001.0
2006-03-02 10:27:00,138.538,138.58,138.536,138.58,178000002.0
2006-03-02 10:28:00,138.589,138.62,138.589,138.62,66000000.0
2006-03-02 10:29:00,138.628,138.642,138.619,138.642,119200000.0
2006-03-02 10:30:00,138.655,138.655,138.64,138.645,93000000.0
2006-03-02 10:31:00,138.642,138.646,138.613,138.615,59599999.0
2006-03-02 10:32:00,138.598,138.598,138.568,138.57,118699998.0
2006-03-02 10:33:00,138.563,138.583,138.562,138.581,92700000.0
2006-03-02 10:34:00,138.578,138.581,138.559,138.565,99499998.0
2006-03-02 10:35:00,138.557,138.557,138.548,138.556,63200000.0
2006-03-02 10:36:00,138.552,138.56,138.547,138.548,148400001.0
2006-03-02 10:37:00,138.554,138.557,138.549,138.554,108700003.0
2006-03-02 10:38:00,138.558,138.562,138.556,138.561,58700000.0
2006-03-02 10:39:00,138.564,138.572,138.559,138.57,148100002.0
2006-03-02 10:40:00,138.575,138.575,138.564,138.568,104700000.0
2006-03-02 10:41:00,138.569,138.598,138.569,138.598,83899999.0
2006-03-02 10:42:00,138.597,138.606,138.582,138.59,85800000.0
2006-03-02 10:43:00,138.6,138.609,138.591,138.599,103000000.0
2006-03-02 10:44:00,138.605,138.612,138.598,138.61,169900001.0
2006-03-02 10:45:00,138.608,138.613,138.605,138.606,100599996.0
2006-03-02 10:46:00,138.605,138.605,138.598,138.6,121200002.0
2006-03-02 10:47:00,138.606,138.606,138.594,138.6,168600004.0
2006-03-02 10:48:00,138.602,138.602,138.587,138.594,154800002.0
2006-03-02 10:49:00,138.592,138.599,138.583,138.598,90200001.0
2006-03-02 10:50:00,138.588,138.592,138.57,138.57,92000001.0
2006-03-02 10:51:00,138.579,138.596,138.579,138.596,116600002.0
2006-03-02 10:52:00,138.583,138.594,138.581,138.581,56200001.0
2006-03-02 10:53:00,138.58,138.588,138.576,138.582,58800000.0
2006-03-02 10:54:00,138.59,138.595,138.582,138.595,141099998.0
2006-03-02 10:55:00,138.595,138.595,138.582,138.582,93600000.0
2006-03-02 10:56:00,138.587,138.588,138.57,138.57,75000002.0
2006-03-02 10:57:00,138.563,138.57,138.555,138.57,79100000.0
2006-03-02 10:58:00,138.576,138.591,138.575,138.59,71100000.0
2006-03-02 10:59:00,138.597,138.601,138.593,138.593,57600001.0
2006-03-02 11:00:00,138.598,138.601,138.594,138.595,101100000.0
2006-03-02 11:01:00,138.595,138.603,138.589,138.599,192700003.0
2006-03-02 11:02:00,138.594,138.594,138.591,138.591,26400000.0
2006-03-02 11:03:00,138.597,138.608,138.597,138.605,27200000.0
2006-03-02 11:04:00,138.608,138.621,138.608,138.615,107199999.0
2006-03-02 11:05:00,138.62,138.62,138.6,138.618,90400000.0
2006-03-02 11:06:00,138.618,138.619,138.604,138.619,31000000.0
2006-03-02 11:07:00,138.611,138.611,138.604,138.605,44300000.0
2006-03-02 11:08:00,138.608,138.609,138.6,138.604,90499997.0
2006-03-02 11:09:00,138.624,138.647,138.624,138.647,87200000.0
2006-03-02 11:10:00,138.658,138.685,138.658,138.679,29800000.0
2006-03-02 11:11:00,138.674,138.674,138.655,138.655,84600000.0
2006-03-02 11:12:00,138.664,138.667,138.643,138.654,146500001.0
2006-03-02 11:13:00,138.659,138.67,138.648,138.649,96600000.0
2006-03-02 11:14:00,138.645,138.655,138.637,138.649,106800001.0
2006-03-02 11:15:00,138.656,138.657,138.633,138.649,131200000.0
2006-03-02 11:16:00,138.645,138.648,138.625,138.63,63500000.0
2006-03-02 11:17:00,138.643,138.658,138.642,138.645,172299998.0
2006-03-02 11:18:00,138.652,138.653,138.639,138.653,102599999.0
2006-03-02 11:19:00,138.648,138.653,138.645,138.653,40800000.0
2006-03-02 11:20:00,138.654,138.662,138.648,138.654,121299999.0
2006-03-02 11:21:00,138.665,138.674,138.658,138.658,65200000.0
2006-03-02 11:22:00,138.659,138.667,138.656,138.659,114400000.0
2006-03-02 11:23:00,138.661,138.669,138.655,138.655,93500002.0
2006-03-02 11:24:00,138.654,138.663,138.648,138.663,94300002.0
2006-03-02 11:25:00,138.67,138.711,138.67,138.711,160100000.0
2006-03-02 11:26:00,138.713,138.725,138.707,138.717,85500000.0
2006-03-02 11:27:00,138.702,138.702,138.664,138.685,103200001.0
2006-03-02 11:28:00,138.69,138.691,138.677,138.68,118999999.0
2006-03-02 11:29:00,138.689,138.689,138.676,138.68,110199998.0
2006-03-02 11:30:00,138.68,138.686,138.669,138.669,48899999.0
2006-03-02 11:31:00,138.66,138.675,138.659,138.675,137499999.0
2006-03-02 11:32:00,138.671,138.671,138.628,138.628,50900000.0
2006-03-02 11:33:00,138.628,138.631,138.591,138.596,160900002.0
2006-03-02 11:34:00,138.605,138.624,138.605,138.618,75100000.0
2006-03-02 11:35:00,138.615,138.62,138.594,138.594,119899999.0
2006-03-02 11:36:00,138.605,138.616,138.588,138.613,65499999.0
2006-03-02 11:37:00,138.616,138.616,138.607,138.607,77500000.0
2006-03-02 11:38:00,138.613,138.652,138.613,138.65,105399998.0
2006-03-02 11:39:00,138.654,138.657,138.643,138.648,174799999.0
2006-03-02 11:40:00,138.633,138.636,138.623,138.626,51800000.0
2006-03-02 11:41:00,138.627,138.659,138.627,138.655,145499996.0
2006-03-02 11:42:00,138.647,138.664,138.647,138.655,94600000.0
2006-03-02 11:43:00,138.655,138.655,138.636,138.647,111099999.0
2006-03-02 11:44:00,138.653,138.663,138.639,138.663,57400000.0
2006-03-02 11:45:00,138.661,138.679,138.652,138.667,112499999.0
2006-03-02 11:46:00,138.664,138.667,138.663,138.665,68500001.0
2006-03-02 11:47:00,138.663,138.677,138.662,138.662,96700001.0
2006-03-02 11:48:00,138.666,138.666,138.656,138.662,80099999.0
2006-03-02 11:49:00,138.66,138.669,138.654,138.669,83000000.0
2006-03-02 11:50:00,138.66,138.666,138.644,138.657,101600001.0
2006-03-02 11:51:00,138.655,138.656,138.645,138.646,78300001.0
2006-03-02 11:52:00,138.644,138.658,138.643,138.644,64100000.0
2006-03-02 11:53:00,138.646,138.662,138.64,138.662,115200000.0
2006-03-02 11:54:00,138.665,138.67,138.651,138.653,111900001.0
2006-03-02 11:55:00,138.651,138.651,138.631,138.636,93299997.0
2006-03-02 11:56:00,138.638,138.638,138.624,138.624,137900002.0
2006-03-02 11:57:00,138.625,138.629,138.618,138.621,61599999.0
2006-03-02 11:58:00,138.617,138.631,138.614,138.621,122900000.0
2006-03-02 11:59:00,138.619,138.626,138.613,138.626,170899999.0
2006-03-02 12:00:00,138.63,138.673,138.627,138.673,149399999.0
2006-03-02 12:01:00,138.682,138.688,138.663,138.663,83500002.0
2006-03-02 12:02:00,138.662,138.684,138.662,138.672,94599998.0
2006-03-02 12:03:00,138.675,138.677,138.671,138.675,163999999.0
2006-03-02 12:04:00,138.68,138.68,138.671,138.679,100199999.0
2006-03-02 12:05:00,138.673,138.682,138.668,138.675,110699999.0
2006-03-02 12:06:00,138.678,138.687,138.675,138.675,110799998.0
2006-03-02 12:07:00,138.657,138.67,138.657,138.665,67400000.0
2006-03-02 12:08:00,138.658,138.67,138.656,138.656,138300003.0
2006-03-02 12:09:00,138.656,138.665,138.656,138.665,99899999.0
2006-03-02 12:10:00,138.668,138.673,138.666,138.67,92800000.0
2006-03-02 12:11:00,138.667,138.667,138.653,138.662,71700001.0
2006-03-02 12:12:00,138.665,138.665,138.655,138.655,117900000.0
2006-03-02 12:13:00,138.663,138.667,138.661,138.663,98999999.0
2006-03-02 12:14:00,138.662,138.677,138.658,138.665,242000004.0
2006-03-02 12:15:00,138.668,138.673,138.661,138.668,80800001.0
2006-03-02 12:16:00,138.666,138.67,138.659,138.67,44100000.0
2006-03-02 12:17:00,138.67,138.673,138.665,138.671,137499999.0
2006-03-02 12:18:00,138.67,138.671,138.664,138.665,92800001.0
2006-03-02 12:19:00,138.662,138.675,138.662,138.673,101100000.0
2006-03-02 12:20:00,138.675,138.688,138.675,138.675,83299998.0
2006-03-02 12:21:00,138.664,138.676,138.664,138.67,64400000.0
2006-03-02 12:22:00,138.671,138.678,138.663,138.674,54100000.0
2006-03-02 12:23:00,138.669,138.673,138.661,138.661,145500003.0
2006-03-02 12:24:00,138.664,138.674,138.664,138.671,76900000.0
2006-03-02 12:25:00,138.673,138.673,138.663,138.665,74299999.0
2006-03-02 12:26:00,138.668,138.668,138.658,138.664,85600001.0
2006-03-02 12:27:00,138.659,138.673,138.659,138.673,39200000.0
2006-03-02 12:28:00,138.678,138.678,138.677,138.677,40800001.0
2006-03-02 12:29:00,138.676,138.682,138.669,138.672,52400000.0
2006-03-02 12:30:00,138.673,138.695,138.673,138.694,107600003.0
2006-03-02 12:31:00,138.685,138.685,138.667,138.667,130900000.0
2006-03-02 12:32:00,138.663,138.686,138.656,138.675,144999999.0
2006-03-02 12:33:00,138.676,138.698,138.669,138.698,72800000.0
2006-03-02 12:34:00,138.706,138.715,138.691,138.715,163699998.0
2006-03-02 12:35:00,138.729,138.746,138.728,138.74,83900000.0
2006-03-02 12:36:00,138.747,138.747,138.729,138.729,64799998.0
2006-03-02 12:37:00,138.723,138.723,138.703,138.703,19200000.0
2006-03-02 12:38:00,138.707,138.724,138.68,138.68,52200000.0
2006-03-02 12:39:00,138.68,138.68,138.67,138.67,53899999.0
2006-03-02 12:40:00,138.672,138.672,138.657,138.657,52000000.0
2006-03-02 12:41:00,138.637,138.645,138.635,138.645,109800000.0
2006-03-02 12:42:00,138.644,138.665,138.643,138.653,145000001.0
2006-03-02 12:43:00,138.66,138.672,138.655,138.672,108700000.0
2006-03-02 12:44:00,138.668,138.675,138.668,138.668,149399997.0
2006-03-02 12:45:00,138.675,138.675,138.665,138.665,101999998.0
2006-03-02 12:46:00,138.672,138.679,138.667,138.667,77600001.0
2006-03-02 12:47:00,138.66,138.667,138.659,138.66,79599999.0
2006-03-02 12:48:00,138.672,138.672,138.663,138.668,122200000.0
2006-03-02 12:49:00,138.661,138.667,138.657,138.657,70799999.0
2006-03-02 12:50:00,138.657,138.661,138.645,138.659,64700000.0
2006-03-02 12:51:00,138.668,138.668,138.655,138.655,32799999.0
2006-03-02 12:52:00,138.653,138.657,138.653,138.654,41000000.0
2006-03-02 12:53:00,138.665,138.665,138.655,138.66,61400000.0
2006-03-02 12:54:00,138.647,138.667,138.647,138.661,75200000.0
2006-03-02 12:55:00,138.658,138.658,138.648,138.655,159799998.0
2006-03-02 12:56:00,138.652,138.659,138.652,138.652,74999999.0
2006-03-02 12:57:00,138.65,138.653,138.643,138.649,99000001.0
2006-03-02 12:58:00,138.652,138.682,138.652,138.682,126800000.0
2006-03-02 12:59:00,138.681,138.681,138.667,138.672,32800000.0
2006-03-02 13:00:00,138.677,138.677,138.667,138.675,38200000.0
2006-03-02 13:01:00,138.67,138.686,138.663,138.686,46400000.0
2006-03-02 13:02:00,138.682,138.683,138.675,138.681,125800000.0
2006-03-02 13:03:00,138.691,138.699,138.69,138.697,72099999.0
2006-03-02 13:04:00,138.696,138.699,138.692,138.699,55600000.0
2006-03-02 13:05:00,138.691,138.709,138.691,138.704,49499999.0
2006-03-02 13:06:00,138.703,138.726,138.703,138.723,45100000.0
2006-03-02 13:07:00,138.728,138.732,138.722,138.727,70400000.0
2006-03-02 13:08:00,138.734,138.74,138.721,138.733,140400001.0
2006-03-02 13:09:00,138.73,138.743,138.721,138.74,80200000.0
2006-03-02 13:10:00,138.738,138.746,138.734,138.746,153599998.0
2006-03-02 13:11:00,138.756,138.773,138.756,138.765,89699999.0
2006-03-02 13:12:00,138.761,138.772,138.761,138.77,60399999.0
2006-03-02 13:13:00,138.767,138.775,138.755,138.77,57600000.0
2006-03-02 13:14:00,138.768,138.795,138.768,138.795,53599999.0
2006-03-02 13:15:00,138.8,138.814,138.797,138.799,75300000.0
2006-03-02 13:16:00,138.79,138.794,138.785,138.792,58399999.0
2006-03-02 13:17:00,138.785,138.792,138.783,138.785,28000000.0
2006-03-02 13:18:00,138.783,138.783,138.77,138.77,51199999.0
2006-03-02 13:19:00,138.76,138.77,138.758,138.767,28000000.0
2006-03-02 13:20:00,138.774,138.774,138.768,138.769,55899999.0
2006-03-02 13:21:00,138.769,138.781,138.766,138.771,90000000.0
2006-03-02 13:22:00,138.77,138.774,138.767,138.774,43600000.0
2006-03-02 13:23:00,138.782,138.782,138.755,138.755,71999999.0
2006-03-02 13:24:00,138.752,138.765,138.752,138.765,126500001.0
2006-03-02 13:25:00,138.769,138.79,138.769,138.781,106300000.0
2006-03-02 13:26:00,138.783,138.804,138.783,138.804,107600000.0
2006-03-02 13:27:00,138.812,138.825,138.81,138.815,56800000.0
2006-03-02 13:28:00,138.815,138.823,138.787,138.798,125600002.0
2006-03-02 13:29:00,138.792,138.794,138.785,138.785,84500002.0
2006-03-02 13:30:00,138.778,138.778,138.767,138.77,86399999.0
2006-03-02 13:31:00,138.765,138.769,138.757,138.765,69600000.0
2006-03-02 13:32:00,138.746,138.761,138.746,138.749,74500000.0
2006-03-02 13:33:00,138.753,138.753,138.74,138.746,80300001.0
2006-03-02 13:34:00,138.737,138.745,138.736,138.745,93700001.0
2006-03-02 13:35:00,138.736,138.745,138.731,138.731,79599999.0
2006-03-02 13:36:00,138.732,138.755,138.725,138.755,122800000.0
2006-03-02 13:37:00,138.773,138.803,138.773,138.803,154000003.0
2006-03-02 13:38:00,138.81,138.816,138.81,138.816,89500000.0
2006-03-02 13:39:00,138.801,138.801,138.782,138.79,61500000.0
2006-03-02 13:40:00,138.783,138.792,138.783,138.783,55900000.0
2006-03-02 13:41:00,138.791,138.799,138.782,138.782,104799999.0
2006-03-02 13:42:00,138.787,138.797,138.787,138.797,126700002.0
2006-03-02 13:43:00,138.798,138.808,138.788,138.801,151500000.0
2006-03-02 13:44:00,138.792,138.792,138.78,138.785,185599997.0
2006-03-02 13:45:00,138.781,138.787,138.781,138.784,66200002.0
2006-03-02 13:46:00,138.783,138.783,138.77,138.777,98200002.0
2006-03-02 13:47:00,138.777,138.781,138.77,138.772,161400001.0
2006-03-02 13:48:00,138.769,138.796,138.765,138.796,49600000.0
2006-03-02 13:49:00,138.787,138.787,138.762,138.762,130399998.0
2006-03-02 13:50:00,138.753,138.783,138.753,138.776,88699998.0
2006-03-02 13:51:00,138.788,138.801,138.783,138.801,35299999.0
2006-03-02 13:52:00,138.779,138.779,138.754,138.77,74599999.0
2006-03-02 13:53:00,138.767,138.774,138.75,138.75,87300001.0
2006-03-02 13:54:00,138.752,138.756,138.744,138.744,26600000.0
2006-03-02 13:55:00,138.733,138.738,138.731,138.733,25100000.0
2006-03-02 13:56:00,138.731,138.736,138.727,138.727,107500000.0
2006-03-02 13:57:00,138.73,138.745,138.73,138.74,89600003.0
2006-03-02 13:58:00,138.747,138.75,138.723,138.747,96900000.0
2006-03-02 13:59:00,138.748,138.748,138.74,138.742,74000000.0
2006-03-02 14:00:00,138.744,138.747,138.735,138.735,83299999.0
2006-03-02 14:01:00,138.746,138.762,138.746,138.762,99800000.0
2006-03-02 14:02:00,138.751,138.761,138.747,138.747,85300000.0
2006-03-02 14:03:00,138.75,138.758,138.739,138.739,58799999.0
2006-03-02 14:04:00,138.739,138.739,138.728,138.733,110400001.0
2006-03-02 14:05:00,138.725,138.732,138.719,138.731,121300002.0
2006-03-02 14:06:00,138.72,138.72,138.715,138.717,137300000.0
2006-03-02 14:07:00,138.705,138.71,138.7,138.701,80700002.0
2006-03-02 14:08:00,138.696,138.703,138.684,138.69,100300000.0
2006-03-02 14:09:00,138.684,138.703,138.683,138.69,70400000.0
2006-03-02 14:10:00,138.696,138.704,138.675,138.675,91400001.0
2006-03-02 14:11:00,138.688,138.69,138.684,138.685,105400002.0
2006-03-02 14:12:00,138.703,138.715,138.687,138.715,88000000.0
2006-03-02 14:13:00,138.71,138.727,138.705,138.715,101700001.0
2006-03-02 14:14:00,138.713,138.715,138.703,138.703,57400000.0
2006-03-02 14:15:00,138.706,138.718,138.703,138.709,111099998.0
2006-03-02 14:16:00,138.705,138.716,138.705,138.716,144000002.0
2006-03-02 14:17:00,138.715,138.724,138.715,138.715,55700000.0
2006-03-02 14:18:00,138.724,138.752,138.724,138.735,81600000.0
2006-03-02 14:19:00,138.711,138.728,138.689,138.689,110500001.0
2006-03-02 14:20:00,138.685,138.691,138.658,138.662,114200001.0
2006-03-02 14:21:00,138.653,138.675,138.653,138.666,78800001.0
2006-03-02 14:22:00,138.678,138.708,138.678,138.7,118900000.0
2006-03-02 14:23:00,138.697,138.702,138.687,138.687,129899998.0
2006-03-02 14:24:00,138.693,138.693,138.675,138.685,51899999.0
2006-03-02 14:25:00,138.682,138.688,138.682,138.688,16800000.0
2006-03-02 14:26:00,138.692,138.7,138.687,138.689,67100000.0
2006-03-02 14:27:00,138.69,138.69,138.675,138.685,177000006.0
2006-03-02 14:28:00,138.681,138.683,138.673,138.683,135199997.0
2006-03-02 14:29:00,138.678,138.687,138.671,138.671,73599999.0
2006-03-02 14:30:00,138.652,138.657,138.646,138.652,157800001.0
2006-03-02 14:31:00,138.667,138.668,138.657,138.657,154900001.0
2006-03-02 14:32:00,138.649,138.662,138.643,138.655,158099999.0
2006-03-02 14:33:00,138.655,138.66,138.655,138.655,33900000.0
2006-03-02 14:34:00,138.654,138.657,138.652,138.655,125500001.0
2006-03-02 14:35:00,138.653,138.655,138.642,138.642,154300001.0
2006-03-02 14:36:00,138.642,138.656,138.642,138.647,54700000.0
2006-03-02 14:37:00,138.651,138.651,138.637,138.644,87199996.0
2006-03-02 14:38:00,138.634,138.644,138.632,138.635,175700001.0
2006-03-02 14:39:00,138.637,138.653,138.637,138.653,124699999.0
2006-03-02 14:40:00,138.66,138.675,138.659,138.67,148400000.0
2006-03-02 14:41:00,138.668,138.672,138.664,138.665,68200000.0
2006-03-02 14:42:00,138.658,138.672,138.657,138.672,157400001.0
2006-03-02 14:43:00,138.672,138.687,138.661,138.661,87100000.0
2006-03-02 14:44:00,138.672,138.686,138.669,138.678,65600000.0
2006-03-02 14:45:00,138.682,138.682,138.659,138.675,57300000.0
2006-03-02 14:46:00,138.69,138.691,138.68,138.688,151800001.0
2006-03-02 14:47:00,138.679,138.685,138.669,138.683,49700000.0
2006-03-02 14:48:00,138.697,138.707,138.684,138.697,36100000.0
2006-03-02 14:49:00,138.695,138.711,138.691,138.711,83200001.0
2006-03-02 14:50:00,138.723,138.724,138.71,138.718,141500000.0
2006-03-02 14:51:00,138.71,138.714,138.703,138.711,15200000.0
2006-03-02 14:52:00,138.699,138.712,138.699,138.712,84200001.0
2006-03-02 14:53:00,138.703,138.72,138.702,138.715,102999997.0
2006-03-02 14:54:00,138.708,138.714,138.704,138.704,47500000.0
2006-03-02 14:55:00,138.697,138.703,138.68,138.682,79200002.0
2006-03-02 14:56:00,138.686,138.687,138.659,138.661,161900000.0
2006-03-02 14:57:00,138.67,138.683,138.668,138.683,31900000.0
2006-03-02 14:58:00,138.679,138.679,138.665,138.665,71099999.0
2006-03-02 14:59:00,138.673,138.678,138.665,138.665,51999999.0
2006-03-02 15:00:00,138.678,138.679,138.647,138.647,111800000.0
2006-03-02 15:01:00,138.641,138.673,138.641,138.673,52300000.0
2006-03-02 15:02:00,138.678,138.69,138.673,138.682,118400001.0
2006-03-02 15:03:00,138.688,138.695,138.679,138.685,75100000.0
2006-03-02 15:04:00,138.718,138.785,138.718,138.768,111200002.0
2006-03-02 15:05:00,138.756,138.791,138.756,138.785,60200000.0
2006-03-02 15:06:00,138.782,138.792,138.77,138.772,156000001.0
2006-03-02 15:07:00,138.774,138.779,138.765,138.773,90899999.0
2006-03-02 15:08:00,138.761,138.761,138.726,138.726,64700001.0
2006-03-02 15:09:00,138.727,138.741,138.704,138.704,73600000.0
2006-03-02 15:10:00,138.709,138.709,138.693,138.706,106599999.0
2006-03-02 15:11:00,138.71,138.726,138.696,138.696,136599997.0
2006-03-02 15:12:00,138.693,138.703,138.693,138.703,109000000.0
2006-03-02 15:13:00,138.709,138.727,138.709,138.712,106200001.0
2006-03-02 15:14:00,138.712,138.716,138.703,138.703,135500000.0
2006-03-02 15:15:00,138.695,138.726,138.695,138.718,107100003.0
2006-03-02 15:16:00,138.711,138.711,138.691,138.691,152299996.0
2006-03-02 15:17:00,138.696,138.705,138.696,138.705,98700000.0
2006-03-02 15:18:00,138.701,138.702,138.693,138.698,38400000.0
2006-03-02 15:19:00,138.692,138.694,138.684,138.694,95899998.0
2006-03-02 15:20:00,138.683,138.683,138.649,138.664,65800000.0
2006-03-02 15:21:00,138.651,138.651,138.633,138.644,62399999.0
2006-03-02 15:22:00,138.647,138.648,138.64,138.641,126100000.0
2006-03-02 15:23:00,138.638,138.642,138.631,138.633,157699999.0
2006-03-02 15:24:00,138.64,138.641,138.633,138.64,154999999.0
2006-03-02 15:25:00,138.63,138.643,138.625,138.637,137600000.0
2006-03-02 15:26:00,138.629,138.629,138.595,138.595,97900001.0
2006-03-02 15:27:00,138.598,138.618,138.593,138.603,86900000.0
2006-03-02 15:28:00,138.615,138.653,138.612,138.653,172600004.0
2006-03-02 15:29:00,138.66,138.665,138.649,138.649,97600001.0
2006-03-02 15:30:00,138.642,138.65,138.638,138.65,32200000.0
2006-03-02 15:31:00,138.643,138.664,138.641,138.664,60000000.0
2006-03-02 15:32:00,138.661,138.661,138.645,138.65,106900002.0
2006-03-02 15:33:00,138.66,138.664,138.651,138.651,88900000.0
2006-03-02 15:34:00,138.657,138.711,138.657,138.711,104599998.0
2006-03-02 15:35:00,138.71,138.71,138.668,138.668,65399999.0
2006-03-02 15:36:00,138.686,138.705,138.686,138.69,81399999.0
2006-03-02 15:37:00,138.698,138.708,138.698,138.708,114399999.0
2006-03-02 15:38:00,138.699,138.699,138.671,138.671,59000000.0
2006-03-02 15:39:00,138.669,138.684,138.669,138.684,28100000.0
2006-03-02 15:40:00,138.703,138.734,138.703,138.73,154500002.0
2006-03-02 15:41:00,138.734,138.778,138.734,138.778,56700000.0
2006-03-02 15:42:00,138.807,138.834,138.807,138.834,209600003.0
2006-03-02 15:43:00,138.851,138.905,138.851,138.905,45600000.0
2006-03-02 15:44:00,138.895,138.926,138.891,138.926,88700000.0
2006-03-02 15:45:00,138.94,138.953,138.926,138.943,187299995.0
2006-03-02 15:46:00,138.943,138.977,138.943,138.958,85500000.0
2006-03-02 15:47:00,138.948,138.948,138.918,138.918,87599999.0
2006-03-02 15:48:00,138.909,138.914,138.902,138.904,127700001.0
2006-03-02 15:49:00,138.886,138.893,138.859,138.859,39900000.0
2006-03-02 15:50:00,138.848,138.848,138.803,138.803,133100002.0
2006-03-02 15:51:00,138.805,138.836,138.804,138.83,94400000.0
2006-03-02 15:52:00,138.838,138.854,138.838,138.85,46800000.0
2006-03-02 15:53:00,138.871,138.882,138.862,138.862,95500000.0
2006-03-02 15:54:00,138.861,138.865,138.837,138.845,70699999.0
2006-03-02 15:55:00,138.849,138.878,138.849,138.871,19700000.0
2006-03-02 15:56:00,138.866,138.869,138.85,138.855,81100000.0
2006-03-02 15:57:00,138.861,138.868,138.852,138.86,78899999.0
2006-03-02 15:58:00,138.876,138.901,138.875,138.898,100300001.0
2006-03-02 15:59:00,138.909,138.921,138.898,138.906,130199999.0
2006-03-02 16:00:00,138.911,138.927,138.901,138.901,43900001.0
2006-03-02 16:01:00,138.895,138.914,138.882,138.882,276500000.0
2006-03-02 16:02:00,138.869,138.869,138.832,138.832,64800000.0
2006-03-02 16:03:00,138.851,138.851,138.826,138.835,103500001.0
2006-03-02 16:04:00,138.831,138.852,138.828,138.845,114600000.0
2006-03-02 16:05:00,138.837,138.844,138.825,138.837,123399998.0
2006-03-02 16:06:00,138.827,138.859,138.826,138.836,40600000.0
2006-03-02 16:07:00,138.834,138.843,138.82,138.823,87400000.0
2006-03-02 16:08:00,138.823,138.826,138.814,138.823,121600001.0
2006-03-02 16:09:00,138.814,138.832,138.807,138.812,107800001.0
2006-03-02 16:10:00,138.804,138.807,138.79,138.807,115600000.0
2006-03-02 16:11:00,138.81,138.812,138.741,138.745,103400001.0
2006-03-02 16:12:00,138.76,138.809,138.76,138.793,31200000.0
2006-03-02 16:13:00,138.805,138.817,138.799,138.808,98499999.0
2006-03-02 16:14:00,138.809,138.84,138.794,138.84,78299999.0
2006-03-02 16:15:00,138.844,138.869,138.844,138.858,128500002.0
2006-03-02 16:16:00,138.876,138.885,138.864,138.867,79400000.0
2006-03-02 16:17:00,138.884,138.898,138.882,138.897,122099998.0
2006-03-02 16:18:00,138.901,138.901,138.883,138.895,42800000.0
2006-03-02 16:19:00,138.89,138.903,138.887,138.903,88799999.0
2006-03-02 16:20:00,138.908,138.908,138.891,138.892,39100000.0
2006-03-02 16:21:00,138.883,138.906,138.88,138.906,103699998.0
2006-03-02 16:22:00,138.896,138.917,138.896,138.908,108899997.0
2006-03-02 16:23:00,138.908,138.917,138.885,138.907,157000001.0
2006-03-02 16:24:00,138.905,138.924,138.901,138.92,115100001.0
2006-03-02 16:25:00,138.924,138.934,138.915,138.934,139200003.0
2006-03-02 16:26:00,138.945,138.96,138.945,138.947,37700000.0
2006-03-02 16:27:00,138.949,138.964,138.942,138.95,175900003.0
2006-03-02 16:28:00,138.944,138.963,138.939,138.963,69200001.0
2006-03-02 16:29:00,138.962,138.975,138.958,138.958,142199999.0
2006-03-02 16:30:00,138.96,138.96,138.928,138.936,75899998.0
2006-03-02 16:31:00,138.918,138.918,138.9,138.916,89100000.0
2006-03-02 16:32:00,138.922,138.927,138.908,138.923,51100000.0
2006-03-02 16:33:00,138.919,138.92,138.909,138.915,67100000.0
2006-03-02 16:34:00,138.915,138.926,138.908,138.908,129000001.0
2006-03-02 16:35:00,138.899,138.899,138.888,138.891,67900001.0
2006-03-02 16:36:00,138.892,138.922,138.892,138.92,87100000.0
2006-03-02 16:37:00,138.923,138.932,138.92,138.926,45500000.0
2006-03-02 16:38:00,138.919,138.932,138.902,138.918,174100002.0
2006-03-02 16:39:00,138.907,138.931,138.897,138.931,87499999.0
2006-03-02 16:40:00,138.923,138.923,138.904,138.909,30200000.0
2006-03-02 16:41:00,138.911,138.913,138.895,138.913,108000000.0
2006-03-02 16:42:00,138.928,138.939,138.927,138.938,108999999.0
2006-03-02 16:43:00,138.958,138.977,138.958,138.969,75800001.0
2006-03-02 16:44:00,138.984,139.054,138.984,139.052,112300001.0
2006-03-02 16:45:00,139.066,139.066,139.003,139.003,79800000.0
2006-03-02 16:46:00,139.008,139.016,138.992,138.992,130699997.0
2006-03-02 16:47:00,138.993,138.993,138.976,138.979,80799999.0
2006-03-02 16:48:00,138.973,138.984,138.97,138.983,34499999.0
2006-03-02 16:49:00,138.98,138.995,138.977,138.978,64899999.0
2006-03-02 16:50:00,138.967,138.967,138.918,138.927,149200001.0
2006-03-02 16:51:00,138.928,138.953,138.927,138.942,189999998.0
2006-03-02 16:52:00,138.935,138.935,138.896,138.9,94700002.0
2006-03-02 16:53:00,138.906,138.908,138.898,138.898,57200000.0
2006-03-02 16:54:00,138.9,138.906,138.894,138.906,88700000.0
2006-03-02 16:55:00,138.911,138.912,138.896,138.896,63900001.0
2006-03-02 16:56:00,138.903,138.911,138.894,138.894,50000000.0
2006-03-02 16:57:00,138.885,138.885,138.859,138.859,55700000.0
2006-03-02 16:58:00,138.863,138.867,138.857,138.867,101000000.0
2006-03-02 16:59:00,138.863,138.866,138.842,138.855,167299998.0
2006-03-02 17:00:00,138.858,138.892,138.847,138.892,171999999.0
2006-03-02 17:01:00,138.892,138.892,138.875,138.878,48800000.0
2006-03-02 17:02:00,138.872,138.955,138.871,138.955,60000000.0
2006-03-02 17:03:00,138.941,138.945,138.929,138.93,124300000.0
2006-03-02 17:04:00,138.922,139.023,138.922,139.005,146100001.0
2006-03-02 17:05:00,139.017,139.026,139.005,139.008,48400000.0
2006-03-02 17:06:00,139.008,139.021,139.001,139.015,89699997.0
2006-03-02 17:07:00,139.015,139.031,139.009,139.018,58700000.0
2006-03-02 17:08:00,139.02,139.029,139.019,139.026,41699999.0
2006-03-02 17:09:00,139.067,139.147,139.067,139.141,56300000.0
2006-03-02 17:10:00,139.155,139.158,139.129,139.15,101200002.0
2006-03-02 17:11:00,139.169,139.178,139.152,139.168,90599999.0
2006-03-02 17:12:00,139.165,139.193,139.163,139.184,160000001.0
2006-03-02 17:13:00,139.189,139.215,139.189,139.215,96700001.0
2006-03-02 17:14:00,139.209,139.209,139.177,139.183,61499999.0
2006-03-02 17:15:00,139.182,139.184,139.151,139.153,131900000.0
2006-03-02 17:16:00,139.147,139.161,139.144,139.161,48799999.0
2006-03-02 17:17:00,139.163,139.17,139.149,139.156,255200003.0
2006-03-02 17:18:00,139.153,139.153,139.133,139.14,112599998.0
2006-03-02 17:19:00,139.142,139.142,139.125,139.133,129799998.0
2006-03-02 17:20:00,139.125,139.15,139.123,139.15,145900001.0
2006-03-02 17:21:00,139.151,139.158,139.147,139.153,83099998.0
2006-03-02 17:22:00,139.141,139.154,139.14,139.154,101799998.0
2006-03-02 17:23:00,139.157,139.192,139.157,139.183,83000000.0
2006-03-02 17:24:00,139.187,139.191,139.141,139.145,55200000.0
2006-03-02 17:25:00,139.145,139.161,139.144,139.145,89800001.0
2006-03-02 17:26:00,139.154,139.168,139.154,139.158,56600000.0
2006-03-02 17:27:00,139.149,139.162,139.136,139.137,49900000.0
2006-03-02 17:28:00,139.124,139.147,139.12,139.12,161599999.0
2006-03-02 17:29:00,139.117,139.117,139.098,139.1,78000000.0
2006-03-02 17:30:00,139.088,139.104,139.088,139.09,138399999.0
2006-03-02 17:31:00,139.101,139.118,139.101,139.112,72700001.0
2006-03-02 17:32:00,139.105,139.11,139.095,139.098,135699999.0
2006-03-02 17:33:00,139.087,139.089,139.079,139.089,42499999.0
2006-03-02 17:34:00,139.097,139.097,139.04,139.044,130600003.0
2006-03-02 17:35:00,139.033,139.054,139.023,139.051,59200000.0
2006-03-02 17:36:00,139.062,139.062,139.016,139.016,108600003.0
2006-03-02 17:37:00,138.993,139.02,138.993,139.02,152900000.0
2006-03-02 17:38:00,139.024,139.034,139.024,139.033,56100000.0
2006-03-02 17:39:00,139.037,139.044,139.027,139.041,178099997.0
2006-03-02 17:40:00,139.014,139.014,138.976,138.976,105299998.0
2006-03-02 17:41:00,138.967,138.984,138.953,138.972,132500000.0
2006-03-02 17:42:00,138.988,139.0,138.979,139.0,103200001.0
2006-03-02 17:43:00,138.994,139.022,138.987,139.013,53400000.0
2006-03-02 17:44:00,139.026,139.053,139.026,139.053,85599999.0
2006-03-02 17:45:00,139.055,139.055,139.046,139.049,59200000.0
2006-03-02 17:46:00,139.04,139.069,139.038,139.067,79099999.0
2006-03-02 17:47:00,139.061,139.063,139.038,139.063,36000000.0
2006-03-02 17:48:00,139.066,139.075,139.043,139.075,150999999.0
2006-03-02 17:49:00,139.079,139.079,139.049,139.056,128800000.0
2006-03-02 17:50:00,139.053,139.076,139.048,139.072,100100000.0
2006-03-02 17:51:00,139.063,139.08,139.055,139.08,87300000.0
2006-03-02 17:52:00,139.072,139.094,139.065,139.094,60000000.0
2006-03-02 17:53:00,139.085,139.085,139.065,139.065,27200000.0
2006-03-02 17:54:00,139.069,139.077,139.054,139.076,128100000.0
2006-03-02 17:55:00,139.073,139.084,139.072,139.082,196800000.0
2006-03-02 17:56:00,139.085,139.113,139.085,139.111,59799998.0
2006-03-02 17:57:00,139.11,139.114,139.096,139.114,70200000.0
2006-03-02 17:58:00,139.131,139.133,139.124,139.13,118099999.0
2006-03-02 17:59:00,139.124,139.149,139.124,139.148,61600001.0
2006-03-02 18:00:00,139.143,139.157,139.143,139.157,75899999.0
2006-03-02 18:01:00,139.152,139.162,139.137,139.137,1363699997.0
2006-03-02 18:02:00,139.36,139.36,139.35,139.36,2038100000.0
2006-03-02 18:03:00,139.155,139.188,139.147,139.17,2038100000.0
2006-03-02 18:04:00,139.165,139.174,139.153,139.154,1326300001.0
2006-03-02 18:05:00,139.148,139.155,139.137,139.142,1706199999.0
2006-03-02 18:06:00,139.142,139.156,139.138,139.15,1171199994.0
2006-03-02 18:07:00,139.148,139.169,139.146,139.16,1963799996.0
2006-03-02 18:08:00,139.163,139.196,139.163,139.196,1707300000.0
2006-03-02 18:09:00,139.197,139.197,139.18,139.185,1318600000.0
2006-03-02 18:10:00,139.19,139.213,139.19,139.213,941200004.0
2006-03-02 18:11:00,139.22,139.242,139.216,139.225,783200009.0
2006-03-02 18:12:00,139.222,139.232,139.191,139.192,726899999.0
2006-03-02 18:13:00,139.198,139.223,139.198,139.215,1443499994.0
2006-03-02 18:14:00,139.21,139.219,139.205,139.208,1674399988.0
2006-03-02 18:15:00,139.209,139.222,139.204,139.211,1874700010.0
2006-03-02 18:16:00,139.207,139.225,139.207,139.215,1447699998.0
2006-03-02 18:17:00,139.219,139.24,139.219,139.228,757500005.0
2006-03-02 18:18:00,139.23,139.29,139.23,139.29,552800004.0
2006-03-02 18:19:00,139.298,139.337,139.295,139.319,647400001.0
2006-03-02 18:20:00,139.319,139.359,139.313,139.337,1458499987.0
2006-03-02 18:21:00,139.342,139.367,139.32,139.362,1117999992.0
2006-03-02 18:22:00,139.37,139.399,139.37,139.38,1007500000.0
2006-03-02 18:23:00,139.375,139.399,139.36,139.392,1467299992.0
2006-03-02 18:24:00,139.389,139.417,139.371,139.399,926900005.0
2006-03-02 18:25:00,139.413,139.451,139.408,139.408,895199999.0
2006-03-02 18:26:00,139.41,139.413,139.399,139.405,711999996.0
2006-03-02 18:27:00,139.398,139.401,139.36,139.363,655299994.0
2006-03-02 18:28:00,139.373,139.387,139.371,139.371,861700001.0
2006-03-02 18:29:00,139.38,139.403,139.38,139.395,863800000.0
2006-03-02 18:30:00,139.391,139.407,139.391,139.407,538799995.0
2006-03-02 18:31:00,139.408,139.413,139.394,139.4,947199998.0
2006-03-02 18:32:00,139.378,139.378,139.327,139.327,1452999989.0
2006-03-02 18:33:00,139.317,139.324,139.298,139.307,1686599997.0
2006-03-02 18:34:00,139.305,139.315,139.287,139.287,1075099994.0
2006-03-02 18:35:00,139.279,139.279,139.214,139.223,1209100001.0
2006-03-02 18:36:00,139.22,139.236,139.211,139.23,695100004.0
2006-03-02 18:37:00,139.239,139.299,139.239,139.281,596199994.0
2006-03-02 18:38:00,139.282,139.282,139.259,139.262,301799999.0
2006-03-02 18:39:00,139.266,139.309,139.266,139.27,353200001.0
2006-03-02 18:40:00,139.258,139.266,139.234,139.257,991199992.0
2006-03-02 18:41:00,139.262,139.273,139.259,139.265,448800000.0
2006-03-02 18:42:00,139.267,139.28,139.258,139.258,746100002.0
2006-03-02 18:43:00,139.266,139.295,139.266,139.295,309499998.0
2006-03-02 18:44:00,139.301,139.32,139.301,139.32,362100002.0
2006-03-02 18:45:00,139.321,139.331,139.313,139.323,259200003.0
2006-03-02 18:46:00,139.325,139.335,139.313,139.325,671900002.0
2006-03-02 18:47:00,139.322,139.336,139.317,139.32,177999999.0
2006-03-02 18:48:00,139.318,139.338,139.309,139.335,683100003.0
2006-03-02 18:49:00,139.341,139.341,139.31,139.319,556000002.0
2006-03-02 18:50:00,139.326,139.343,139.326,139.332,751000005.0
2006-03-02 18:51:00,139.33,139.334,139.316,139.333,672799999.0
2006-03-02 18:52:00,139.343,139.362,139.332,139.351,746300004.0
2006-03-02 18:53:00,139.35,139.353,139.329,139.334,881399994.0
2006-03-02 18:54:00,139.328,139.328,139.298,139.311,813799998.0
2006-03-02 18:55:00,139.307,139.307,139.285,139.285,868199997.0
2006-03-02 18:56:00,139.277,139.283,139.265,139.279,445500004.0
2006-03-02 18:57:00,139.285,139.293,139.275,139.285,549100003.0
2006-03-02 18:58:00,139.296,139.3,139.277,139.277,607699999.0
2006-03-02 18:59:00,139.279,139.306,139.279,139.3,865100007.0
2006-03-02 19:00:00,139.3,139.331,139.3,139.331,255200002.0
2006-03-02 19:01:00,139.338,139.345,139.327,139.344,253100000.0
2006-03-02 19:02:00,139.342,139.353,139.339,139.351,240900000.0
2006-03-02 19:03:00,139.349,139.368,139.349,139.36,787499996.0
2006-03-02 19:04:00,139.355,139.364,139.341,139.355,418500001.0
2006-03-02 19:05:00,139.359,139.359,139.335,139.335,544699999.0
2006-03-02 19:06:00,139.34,139.355,139.337,139.355,870000000.0
2006-03-02 19:07:00,139.36,139.362,139.347,139.35,1083799996.0
2006-03-02 19:08:00,139.356,139.37,139.347,139.363,686699998.0
2006-03-02 19:09:00,139.362,139.385,139.358,139.385,691199998.0
2006-03-02 19:10:00,139.394,139.396,139.382,139.39,169800000.0
2006-03-02 19:11:00,139.397,139.436,139.397,139.418,464200001.0
2006-03-02 19:12:00,139.427,139.452,139.424,139.437,436900005.0
2006-03-02 19:13:00,139.431,139.434,139.422,139.427,102700000.0
2006-03-02 19:14:00,139.421,139.435,139.421,139.426,220899999.0
2006-03-02 19:15:00,139.42,139.428,139.407,139.41,1138300004.0
2006-03-02 19:16:00,139.41,139.432,139.408,139.432,339400001.0
2006-03-02 19:17:00,139.433,139.453,139.433,139.452,452499999.0
2006-03-02 19:18:00,139.465,139.527,139.465,139.519,273899996.0
2006-03-02 19:19:00,139.515,139.554,139.511,139.545,619900003.0
2006-03-02 19:20:00,139.552,139.559,139.534,139.54,300100003.0
2006-03-02 19:21:00,139.551,139.551,139.53,139.53,593000003.0
2006-03-02 19:22:00,139.526,139.527,139.501,139.501,92600001.0
2006-03-02 19:23:00,139.502,139.502,139.483,139.49,1228299994.0
2006-03-02 19:24:00,139.49,139.499,139.485,139.498,581200003.0
2006-03-02 19:25:00,139.498,139.509,139.493,139.507,499200002.0
2006-03-02 19:26:00,139.51,139.538,139.508,139.52,1273100000.0
2006-03-02 19:27:00,139.527,139.587,139.527,139.572,722200002.0
2006-03-02 19:28:00,139.564,139.572,139.546,139.56,481499998.0
2006-03-02 19:29:00,139.557,139.567,139.555,139.566,505299994.0
2006-03-02 19:30:00,139.577,139.605,139.573,139.605,730799996.0
2006-03-02 19:31:00,139.589,139.59,139.571,139.578,727999996.0
2006-03-02 19:32:00,139.574,139.59,139.569,139.58,987900003.0
2006-03-02 19:33:00,139.579,139.586,139.571,139.578,425699999.0
2006-03-02 19:34:00,139.577,139.584,139.572,139.577,1235800002.0
2006-03-02 19:35:00,139.573,139.592,139.568,139.574,722200001.0
2006-03-02 19:36:00,139.579,139.583,139.57,139.572,448300002.0
2006-03-02 19:37:00,139.559,139.559,139.54,139.54,62399999.0
2006-03-02 19:38:00,139.543,139.553,139.54,139.548,610700000.0
2006-03-02 19:39:00,139.553,139.554,139.534,139.547,591299996.0
2006-03-02 19:40:00,139.556,139.569,139.546,139.56,489500000.0
2006-03-02 19:41:00,139.555,139.573,139.552,139.552,714999997.0
2006-03-02 19:42:00,139.553,139.556,139.537,139.54,483200001.0
2006-03-02 19:43:00,139.548,139.548,139.541,139.547,137699999.0
2006-03-02 19:44:00,139.54,139.552,139.54,139.548,515199998.0
2006-03-02 19:45:00,139.55,139.55,139.541,139.545,142299999.0
2006-03-02 19:46:00,139.546,139.558,139.543,139.543,454900000.0
2006-03-02 19:47:00,139.543,139.56,139.54,139.56,209499999.0
2006-03-02 19:48:00,139.569,139.588,139.567,139.579,955499999.0
2006-03-02 19:49:00,139.563,139.563,139.538,139.541,376199997.0
2006-03-02 19:50:00,139.533,139.536,139.522,139.522,388400000.0
2006-03-02 19:51:00,139.516,139.516,139.484,139.484,306700000.0
2006-03-02 19:52:00,139.484,139.484,139.474,139.475,515400003.0
2006-03-02 19:53:00,139.478,139.478,139.459,139.46,427499997.0
2006-03-02 19:54:00,139.458,139.468,139.455,139.468,346299997.0
2006-03-02 19:55:00,139.468,139.468,139.454,139.467,173600000.0
2006-03-02 19:56:00,139.466,139.466,139.452,139.453,457199999.0
2006-03-02 19:57:00,139.445,139.459,139.445,139.448,705700004.0
2006-03-02 19:58:00,139.444,139.45,139.429,139.439,556599994.0
2006-03-02 19:59:00,139.44,139.444,139.433,139.438,650300001.0
2006-03-02 20:00:00,139.45,139.502,139.45,139.5,267500000.0
2006-03-02 20:01:00,139.494,139.494,139.444,139.445,406800002.0
2006-03-02 20:02:00,139.433,139.446,139.423,139.44,319000000.0
2006-03-02 20:03:00,139.445,139.447,139.434,139.44,373799999.0
2006-03-02 20:04:00,139.442,139.453,139.437,139.441,514799994.0
2006-03-02 20:05:00,139.439,139.444,139.428,139.437,498100000.0
2006-03-02 20:06:00,139.445,139.445,139.435,139.44,546700000.0
2006-03-02 20:07:00,139.438,139.453,139.438,139.441,254999996.0
2006-03-02 20:08:00,139.439,139.439,139.428,139.43,479800000.0
2006-03-02 20:09:00,139.43,139.434,139.416,139.43,427300007.0
2006-03-02 20:10:00,139.425,139.429,139.418,139.428,393700003.0
2006-03-02 20:11:00,139.432,139.432,139.414,139.425,703799999.0
2006-03-02 20:12:00,139.421,139.429,139.413,139.428,796300001.0
2006-03-02 20:13:00,139.428,139.429,139.417,139.425,319700003.0
2006-03-02 20:14:00,139.425,139.443,139.425,139.437,372100001.0
2006-03-02 20:15:00,139.447,139.447,139.425,139.437,810499997.0
2006-03-02 20:16:00,139.436,139.447,139.428,139.43,539299998.0
2006-03-02 20:17:00,139.43,139.436,139.426,139.429,276899996.0
2006-03-02 20:18:00,139.43,139.432,139.418,139.432,144899999.0
2006-03-02 20:19:00,139.433,139.433,139.416,139.417,553599999.0
2006-03-02 20:20:00,139.416,139.419,139.409,139.418,192600002.0
2006-03-02 20:21:00,139.42,139.438,139.403,139.412,505899996.0
2006-03-02 20:22:00,139.407,139.407,139.384,139.389,504100000.0
2006-03-02 20:23:00,139.393,139.409,139.389,139.409,634899999.0
2006-03-02 20:24:00,139.422,139.428,139.42,139.422,177500002.0
2006-03-02 20:25:00,139.42,139.431,139.416,139.424,404099999.0
2006-03-02 20:26:00,139.421,139.428,139.398,139.403,411299995.0
2006-03-02 20:27:00,139.4,139.408,139.396,139.408,702900003.0
2006-03-02 20:28:00,139.398,139.4,139.39,139.398,1199599997.0
2006-03-02 20:29:00,139.398,139.412,139.392,139.412,1063500001.0
2006-03-02 20:30:00,139.408,139.408,139.39,139.392,1715199991.0
2006-03-02 20:31:00,139.392,139.405,139.386,139.393,1310999997.0
2006-03-02 20:32:00,139.392,139.405,139.385,139.398,1260800012.0
2006-03-02 20:33:00,139.399,139.409,139.397,139.405,521200001.0
2006-03-02 20:34:00,139.4,139.411,139.397,139.4,371200000.0
2006-03-02 20:35:00,139.408,139.41,139.392,139.407,370800000.0
2006-03-02 20:36:00,139.404,139.406,139.386,139.401,583700002.0
2006-03-02 20:37:00,139.399,139.4,139.389,139.395,442200001.0
2006-03-02 20:38:00,139.399,139.399,139.382,139.39,735299995.0
2006-03-02 20:39:00,139.391,139.4,139.385,139.39,775900003.0
2006-03-02 20:40:00,139.385,139.397,139.385,139.39,1229600009.0
2006-03-02 20:41:00,139.381,139.386,139.36,139.36,410400008.0
2006-03-02 20:42:00,139.357,139.361,139.345,139.357,344600002.0
2006-03-02 20:43:00,139.352,139.352,139.301,139.316,570400000.0
2006-03-02 20:44:00,139.313,139.319,139.301,139.31,760199999.0
2006-03-02 20:45:00,139.315,139.319,139.301,139.303,562400002.0
2006-03-02 20:46:00,139.313,139.322,139.305,139.319,894900007.0
2006-03-02 20:47:00,139.316,139.327,139.305,139.305,840599997.0
2006-03-02 20:48:00,139.314,139.332,139.31,139.32,614099994.0
2006-03-02 20:49:00,139.325,139.333,139.319,139.323,395699997.0
2006-03-02 20:50:00,139.313,139.316,139.29,139.29,1137300001.0
2006-03-02 20:51:00,139.285,139.298,139.285,139.291,445899998.0
2006-03-02 20:52:00,139.293,139.3,139.292,139.292,275999999.0
2006-03-02 20:53:00,139.285,139.285,139.259,139.275,903199994.0
2006-03-02 20:54:00,139.27,139.283,139.269,139.283,191999999.0
2006-03-02 20:55:00,139.282,139.295,139.279,139.293,924199998.0
2006-03-02 20:56:00,139.289,139.301,139.278,139.285,832600001.0
2006-03-02 20:57:00,139.285,139.301,139.285,139.285,849299993.0
2006-03-02 20:58:00,139.296,139.303,139.287,139.288,1180499998.0
2006-03-02 20:59:00,139.288,139.306,139.288,139.292,1179499997.0
2006-03-02 21:00:00,139.293,139.309,139.289,139.297,950899994.0
2006-03-02 21:01:00,139.303,139.311,139.295,139.3,986900001.0
2006-03-02 21:02:00,139.297,139.323,139.297,139.308,597700004.0
2006-03-02 21:03:00,139.306,139.309,139.27,139.278,789400002.0
2006-03-02 21:04:00,139.273,139.28,139.248,139.275,507200005.0
2006-03-02 21:05:00,139.281,139.287,139.263,139.281,415500001.0
2006-03-02 21:06:00,139.283,139.295,139.278,139.279,540899999.0
2006-03-02 21:07:00,139.28,139.287,139.273,139.284,551500000.0
2006-03-02 21:08:00,139.285,139.293,139.273,139.276,566599997.0
2006-03-02 21:09:00,139.284,139.284,139.271,139.278,195499998.0
2006-03-02 21:10:00,139.278,139.282,139.271,139.28,277500002.0
2006-03-02 21:11:00,139.278,139.295,139.278,139.295,287799998.0
2006-03-02 21:12:00,139.294,139.295,139.283,139.286,357899996.0
2006-03-02 21:13:00,139.286,139.307,139.282,139.307,470900000.0
2006-03-02 21:14:00,139.3,139.315,139.299,139.305,638199995.0
2006-03-02 21:15:00,139.302,139.302,139.274,139.279,955300003.0
2006-03-02 21:16:00,139.275,139.282,139.268,139.276,634200005.0
2006-03-02 21:17:00,139.274,139.301,139.274,139.3,725199996.0
2006-03-02 21:18:00,139.31,139.338,139.31,139.33,328699999.0
2006-03-02 21:19:00,139.328,139.338,139.314,139.314,410599998.0
2006-03-02 21:20:00,139.31,139.324,139.31,139.321,1261099996.0
2006-03-02 21:21:00,139.321,139.329,139.315,139.321,580200000.0
2006-03-02 21:22:00,139.327,139.384,139.327,139.374,860199998.0
2006-03-02 21:23:00,139.381,139.398,139.377,139.377,549899996.0
2006-03-02 21:24:00,139.379,139.479,139.379,139.479,493800004.0
2006-03-02 21:25:00,139.494,139.506,139.469,139.497,628700001.0
2006-03-02 21:26:00,139.503,139.504,139.476,139.479,331099999.0
2006-03-02 21:27:00,139.484,139.492,139.471,139.486,211900001.0
2006-03-02 21:28:00,139.472,139.484,139.463,139.463,78300000.0
2006-03-02 21:29:00,139.458,139.473,139.456,139.462,248900000.0
2006-03-02 21:30:00,139.455,139.464,139.45,139.45,308400000.0
2006-03-02 21:31:00,139.447,139.465,139.447,139.465,144599999.0
2006-03-02 21:32:00,139.466,139.47,139.453,139.455,601400003.0
2006-03-02 21:33:00,139.45,139.453,139.428,139.43,152300001.0
2006-03-02 21:34:00,139.425,139.429,139.41,139.42,230199999.0
2006-03-02 21:35:00,139.425,139.45,139.425,139.446,200999998.0
2006-03-02 21:36:00,139.448,139.452,139.422,139.422,208999998.0
2006-03-02 21:37:00,139.414,139.414,139.403,139.403,153200000.0
2006-03-02 21:38:00,139.408,139.422,139.407,139.422,163800000.0
2006-03-02 21:39:00,139.428,139.438,139.423,139.429,146300000.0
2006-03-02 21:40:00,139.424,139.432,139.418,139.432,301600004.0
2006-03-02 21:41:00,139.436,139.436,139.413,139.425,104100002.0
2006-03-02 21:42:00,139.427,139.435,139.42,139.42,395500002.0
2006-03-02 21:43:00,139.412,139.426,139.412,139.42,385600004.0
2006-03-02 21:44:00,139.415,139.42,139.404,139.408,533600005.0
2006-03-02 21:45:00,139.41,139.416,139.395,139.41,391999999.0
2006-03-02 21:46:00,139.409,139.416,139.385,139.397,533399997.0
2006-03-02 21:47:00,139.401,139.411,139.4,139.407,333600001.0
2006-03-02 21:48:00,139.397,139.398,139.38,139.39,79799999.0
2006-03-02 21:49:00,139.383,139.406,139.383,139.403,103000001.0
2006-03-02 21:50:00,139.408,139.408,139.402,139.405,135400002.0
2006-03-02 21:51:00,139.402,139.407,139.396,139.407,192199998.0
2006-03-02 21:52:00,139.401,139.416,139.401,139.403,107200001.0
2006-03-02 21:53:00,139.404,139.41,139.398,139.398,70400000.0
2006-03-02 21:54:00,139.39,139.39,139.371,139.38,81400000.0
2006-03-02 21:55:00,139.388,139.392,139.372,139.38,81800001.0
2006-03-02 21:56:00,139.383,139.393,139.375,139.382,150500002.0
2006-03-02 21:57:00,139.387,139.401,139.387,139.395,52800000.0
2006-03-02 21:58:00,139.395,139.4,139.385,139.394,65899999.0
2006-03-02 21:59:00,139.388,139.388,139.356,139.356,88699997.0
2006-03-02 22:00:00,139.353,139.369,139.349,139.349,198299999.0
2006-03-02 22:01:00,139.354,139.369,139.353,139.357,347200000.0
2006-03-02 22:02:00,139.358,139.366,139.34,139.353,464999999.0
2006-03-02 22:03:00,139.352,139.38,139.352,139.372,110899997.0
2006-03-02 22:04:00,139.383,139.39,139.373,139.374,268599996.0
2006-03-02 22:05:00,139.371,139.38,139.37,139.375,107100001.0
2006-03-02 22:06:00,139.368,139.368,139.36,139.368,95499999.0
2006-03-02 22:07:00,139.373,139.382,139.367,139.382,84199998.0
2006-03-02 22:08:00,139.384,139.384,139.361,139.367,252199995.0
2006-03-02 22:09:00,139.359,139.368,139.358,139.362,74800002.0
2006-03-02 22:10:00,139.364,139.388,139.364,139.388,203300002.0
2006-03-02 22:11:00,139.388,139.414,139.388,139.401,183399999.0
2006-03-02 22:12:00,139.399,139.409,139.399,139.403,265800002.0
2006-03-02 22:13:00,139.407,139.416,139.404,139.416,68000000.0
2006-03-02 22:14:00,139.417,139.417,139.406,139.408,117900003.0
2006-03-02 22:15:00,139.413,139.422,139.409,139.41,192899998.0
2006-03-02 22:16:00,139.415,139.42,139.414,139.416,197600000.0
2006-03-02 22:17:00,139.414,139.418,139.412,139.415,75300000.0
2006-03-02 22:18:00,139.416,139.42,139.415,139.42,156399999.0
2006-03-02 22:19:00,139.422,139.431,139.421,139.431,47900000.0
2006-03-02 22:20:00,139.432,139.432,139.421,139.427,81400001.0
2006-03-02 22:21:00,139.438,139.44,139.436,139.439,50900000.0
2006-03-02 22:22:00,139.441,139.453,139.441,139.449,138300002.0
2006-03-02 22:23:00,139.445,139.452,139.441,139.449,186000000.0
2006-03-02 22:24:00,139.453,139.47,139.453,139.464,81800000.0
2006-03-02 22:25:00,139.46,139.461,139.434,139.461,222800002.0
2006-03-02 22:26:00,139.455,139.459,139.449,139.455,131900000.0
2006-03-02 22:27:00,139.455,139.46,139.446,139.446,540299999.0
2006-03-02 22:28:00,139.44,139.44,139.42,139.42,243299998.0
2006-03-02 22:29:00,139.42,139.423,139.413,139.418,63300000.0
2006-03-02 22:30:00,139.425,139.426,139.419,139.42,79300001.0
2006-03-02 22:31:00,139.422,139.432,139.421,139.421,144700001.0
2006-03-02 22:32:00,139.426,139.45,139.413,139.45,118000001.0
2006-03-02 22:33:00,139.462,139.467,139.453,139.46,255700001.0
2006-03-02 22:34:00,139.46,139.463,139.447,139.46,239199999.0
2006-03-02 22:35:00,139.46,139.483,139.46,139.461,117600000.0
2006-03-02 22:36:00,139.462,139.468,139.454,139.464,362800000.0
2006-03-02 22:37:00,139.467,139.483,139.458,139.463,250700000.0
2006-03-02 22:38:00,139.455,139.476,139.455,139.469,119700002.0
2006-03-02 22:39:00,139.473,139.485,139.465,139.465,346900000.0
2006-03-02 22:40:00,139.463,139.478,139.453,139.455,415100001.0
2006-03-02 22:41:00,139.463,139.478,139.463,139.467,103499998.0
2006-03-02 22:42:00,139.475,139.476,139.466,139.466,292300001.0
2006-03-02 22:43:00,139.463,139.463,139.441,139.441,129800002.0
2006-03-02 22:44:00,139.445,139.472,139.445,139.457,270699999.0
2006-03-02 22:45:00,139.459,139.484,139.45,139.478,305700000.0
2006-03-02 22:46:00,139.486,139.49,139.483,139.49,83899999.0
2006-03-02 22:47:00,139.485,139.485,139.469,139.469,112499998.0
2006-03-02 22:48:00,139.469,139.484,139.469,139.473,230600000.0
2006-03-02 22:49:00,139.466,139.466,139.445,139.46,277599999.0
2006-03-02 22:50:00,139.463,139.47,139.457,139.469,80299999.0
2006-03-02 22:51:00,139.469,139.48,139.463,139.471,209900000.0
2006-03-02 22:52:00,139.473,139.474,139.451,139.452,300700001.0
2006-03-02 22:53:00,139.444,139.457,139.444,139.457,242399995.0
2006-03-02 22:54:00,139.463,139.472,139.463,139.472,105899999.0
2006-03-02 22:55:00,139.467,139.486,139.467,139.478,126300003.0
2006-03-02 22:56:00,139.484,139.488,139.473,139.484,175699995.0
2006-03-02 22:57:00,139.474,139.477,139.46,139.46,233199999.0
2006-03-02 22:58:00,139.456,139.467,139.453,139.458,181099998.0
2006-03-02 22:59:00,139.453,139.459,139.433,139.437,170800003.0
2006-03-02 23:00:00,139.453,139.453,139.445,139.446,63200000.0
2006-03-02 23:01:00,139.447,139.449,139.434,139.447,148000001.0
2006-03-02 23:02:00,139.441,139.453,139.441,139.445,102600001.0
2006-03-02 23:03:00,139.435,139.453,139.435,139.439,63900000.0
2006-03-02 23:04:00,139.438,139.438,139.412,139.412,48000000.0
2006-03-02 23:05:00,139.411,139.42,139.403,139.403,100100002.0
2006-03-02 23:06:00,139.399,139.411,139.397,139.401,83599999.0
2006-03-02 23:07:00,139.405,139.405,139.392,139.405,75900000.0
2006-03-02 23:08:00,139.399,139.411,139.399,139.408,83800000.0
2006-03-02 23:09:00,139.415,139.434,139.415,139.423,81000000.0
2006-03-02 23:10:00,139.417,139.422,139.407,139.41,65800000.0
2006-03-02 23:11:00,139.409,139.416,139.409,139.413,111000000.0
2006-03-02 23:12:00,139.419,139.435,139.413,139.435,38400000.0
2006-03-02 23:13:00,139.436,139.444,139.436,139.437,15000000.0
2006-03-02 23:14:00,139.436,139.436,139.417,139.423,79099999.0
2006-03-02 23:15:00,139.425,139.431,139.422,139.428,49600000.0
2006-03-02 23:16:00,139.432,139.443,139.428,139.439,45700000.0
2006-03-02 23:17:00,139.448,139.45,139.444,139.447,141299998.0
2006-03-02 23:18:00,139.441,139.443,139.437,139.437,98000000.0
2006-03-02 23:19:00,139.441,139.443,139.421,139.43,125200002.0
2006-03-02 23:20:00,139.432,139.432,139.421,139.422,85500000.0
2006-03-02 23:21:00,139.434,139.442,139.431,139.437,33900000.0
2006-03-02 23:22:00,139.44,139.444,139.431,139.44,149300003.0
2006-03-02 23:23:00,139.433,139.433,139.411,139.415,48200001.0
2006-03-02 23:24:00,139.412,139.436,139.412,139.434,67300000.0
2006-03-02 23:25:00,139.431,139.437,139.425,139.437,57299999.0
2006-03-02 23:26:00,139.437,139.446,139.428,139.44,75600000.0
2006-03-02 23:27:00,139.443,139.443,139.433,139.443,121800000.0
2006-03-02 23:28:00,139.444,139.448,139.433,139.443,106300001.0
2006-03-02 23:29:00,139.442,139.468,139.442,139.45,101599999.0
2006-03-02 23:30:00,139.452,139.458,139.433,139.433,47000001.0
2006-03-02 23:31:00,139.424,139.424,139.41,139.42,77100000.0
2006-03-02 23:32:00,139.426,139.429,139.417,139.421,104500000.0
2006-03-02 23:33:00,139.418,139.437,139.418,139.437,88199999.0
2006-03-02 23:34:00,139.439,139.475,139.439,139.47,68399999.0
2006-03-02 23:35:00,139.477,139.477,139.469,139.473,113000000.0
2006-03-02 23:36:00,139.458,139.465,139.451,139.455,64700000.0
2006-03-02 23:37:00,139.463,139.47,139.46,139.47,59000000.0
2006-03-02 23:38:00,139.463,139.466,139.449,139.449,202000002.0
2006-03-02 23:39:00,139.447,139.45,139.435,139.435,35200000.0
2006-03-02 23:40:00,139.42,139.424,139.414,139.417,102900000.0
2006-03-02 23:41:00,139.419,139.43,139.413,139.428,103899998.0
2006-03-02 23:42:00,139.439,139.458,139.439,139.455,115000002.0
2006-03-02 23:43:00,139.457,139.457,139.436,139.438,110400000.0
2006-03-02 23:44:00,139.435,139.45,139.435,139.45,99899999.0
2006-03-02 23:45:00,139.447,139.45,139.436,139.45,43600000.0
2006-03-02 23:46:00,139.447,139.462,139.447,139.455,80300000.0
2006-03-02 23:47:00,139.453,139.458,139.448,139.45,81600000.0
2006-03-02 23:48:00,139.442,139.459,139.439,139.459,50400000.0
2006-03-02 23:49:00,139.467,139.467,139.453,139.453,48400000.0
2006-03-02 23:50:00,139.46,139.469,139.46,139.467,65299999.0
2006-03-02 23:51:00,139.464,139.476,139.447,139.447,110500000.0
2006-03-02 23:52:00,139.445,139.455,139.441,139.445,149699997.0
2006-03-02 23:53:00,139.447,139.462,139.447,139.454,109799997.0
2006-03-02 23:54:00,139.468,139.469,139.46,139.465,36000000.0
2006-03-02 23:55:00,139.458,139.474,139.454,139.454,129400001.0
2006-03-02 23:56:00,139.458,139.468,139.457,139.466,83799998.0
2006-03-02 23:57:00,139.468,139.481,139.466,139.481,108200000.0
2006-03-02 23:58:00,139.478,139.478,139.45,139.459,73300002.0
2006-03-02 23:59:00,139.463,139.479,139.463,139.479,155800002.0
2006-03-03 00:00:00,139.467,139.48,139.467,139.475,120400001.0
2006-03-03 00:01:00,139.459,139.465,139.441,139.441,64000000.0
2006-03-03 00:02:00,139.453,139.455,139.398,139.407,123499998.0
2006-03-03 00:03:00,139.421,139.431,139.394,139.427,112999998.0
2006-03-03 00:04:00,139.393,139.432,139.383,139.422,89199999.0
2006-03-03 00:05:00,139.43,139.449,139.416,139.432,71500000.0
2006-03-03 00:06:00,139.448,139.464,139.438,139.464,93800000.0
2006-03-03 00:07:00,139.453,139.486,139.443,139.481,88700000.0
2006-03-03 00:08:00,139.453,139.497,139.453,139.485,98800001.0
2006-03-03 00:09:00,139.493,139.52,139.488,139.505,89599999.0
2006-03-03 00:10:00,139.495,139.513,139.464,139.506,117000000.0
2006-03-03 00:11:00,139.488,139.502,139.47,139.498,98700000.0
2006-03-03 00:12:00,139.505,139.515,139.481,139.503,77400001.0
2006-03-03 00:13:00,139.49,139.498,139.465,139.485,69600000.0
2006-03-03 00:14:00,139.449,139.479,139.438,139.476,118500001.0
2006-03-03 00:15:00,139.492,139.494,139.443,139.479,136900000.0
2006-03-03 00:16:00,139.436,139.49,139.436,139.464,136000000.0
2006-03-03 00:17:00,139.472,139.479,139.428,139.452,100800001.0
2006-03-03 00:18:00,139.425,139.469,139.422,139.461,79400002.0
2006-03-03 00:19:00,139.465,139.475,139.441,139.452,62400000.0
2006-03-03 00:20:00,139.44,139.472,139.429,139.465,75600001.0
2006-03-03 00:21:00,139.482,139.488,139.449,139.449,66299999.0
2006-03-03 00:22:00,139.455,139.477,139.447,139.454,82300001.0
2006-03-03 00:23:00,139.433,139.478,139.428,139.46,93500000.0
2006-03-03 00:24:00,139.471,139.5,139.471,139.479,83100000.0
2006-03-03 00:25:00,139.482,139.497,139.482,139.497,99700002.0
2006-03-03 00:26:00,139.5,139.525,139.5,139.525,74300002.0
2006-03-03 00:27:00,139.523,139.523,139.522,139.522,23900000.0
2006-03-03 00:28:00,139.516,139.533,139.51,139.51,138800000.0
2006-03-03 00:29:00,139.521,139.521,139.497,139.507,48200000.0
2006-03-03 00:30:00,139.513,139.526,139.494,139.494,76499999.0
2006-03-03 00:31:00,139.485,139.501,139.483,139.483,174900001.0
2006-03-03 00:32:00,139.486,139.486,139.434,139.439,134300001.0
2006-03-03 00:33:00,139.436,139.458,139.43,139.458,57600000.0
2006-03-03 00:34:00,139.469,139.502,139.469,139.502,63999999.0
2006-03-03 00:35:00,139.501,139.501,139.479,139.499,115699999.0
2006-03-03 00:36:00,139.489,139.489,139.445,139.445,69600000.0
2006-03-03 00:37:00,139.437,139.454,139.437,139.451,81700000.0
2006-03-03 00:38:00,139.452,139.459,139.423,139.423,104999999.0
2006-03-03 00:39:00,139.418,139.448,139.418,139.448,90999998.0
2006-03-03 00:40:00,139.45,139.461,139.444,139.453,84300002.0
2006-03-03 00:41:00,139.446,139.452,139.441,139.445,91999999.0
2006-03-03 00:42:00,139.435,139.447,139.418,139.418,93500001.0
2006-03-03 00:43:00,139.421,139.44,139.421,139.439,111599998.0
2006-03-03 00:44:00,139.445,139.449,139.439,139.448,67000000.0
2006-03-03 00:45:00,139.449,139.458,139.446,139.455,95999999.0
2006-03-03 00:46:00,139.46,139.46,139.438,139.439,72700000.0
2006-03-03 00:47:00,139.455,139.459,139.448,139.453,64300000.0
2006-03-03 00:48:00,139.459,139.468,139.454,139.468,117500000.0
2006-03-03 00:49:00,139.465,139.477,139.458,139.477,143900004.0
2006-03-03 00:50:00,139.468,139.473,139.463,139.466,59299999.0
2006-03-03 00:51:00,139.472,139.472,139.454,139.46,125700001.0
2006-03-03 00:52:00,139.46,139.473,139.459,139.462,131599999.0
2006-03-03 00:53:00,139.455,139.455,139.447,139.452,39100000.0
2006-03-03 00:54:00,139.451,139.459,139.447,139.454,96599998.0
2006-03-03 00:55:00,139.45,139.462,139.45,139.453,153900000.0
2006-03-03 00:56:00,139.459,139.477,139.451,139.477,117100003.0
2006-03-03 00:57:00,139.476,139.488,139.457,139.457,66300000.0
2006-03-03 00:58:00,139.462,139.475,139.452,139.452,51900001.0
2006-03-03 00:59:00,139.454,139.47,139.454,139.46,68500002.0
2006-03-03 01:00:00,139.46,139.47,139.46,139.465,69700000.0
2006-03-03 01:01:00,139.465,139.468,139.458,139.465,58300001.0
2006-03-03 01:02:00,139.47,139.47,139.465,139.47,133400000.0
2006-03-03 01:03:00,139.469,139.491,139.469,139.49,165700003.0
2006-03-03 01:04:00,139.483,139.49,139.474,139.48,174599999.0
2006-03-03 01:05:00,139.47,139.47,139.443,139.443,28800000.0
2006-03-03 01:06:00,139.447,139.46,139.446,139.447,64699999.0
2006-03-03 01:07:00,139.452,139.457,139.448,139.452,138200003.0
2006-03-03 01:08:00,139.454,139.46,139.45,139.46,101799997.0
2006-03-03 01:09:00,139.46,139.461,139.449,139.45,130000002.0
2006-03-03 01:10:00,139.446,139.453,139.438,139.44,118100000.0
2006-03-03 01:11:00,139.443,139.449,139.443,139.448,125299998.0
2006-03-03 01:12:00,139.458,139.463,139.453,139.455,161799998.0
2006-03-03 01:13:00,139.448,139.464,139.445,139.461,99699999.0
2006-03-03 01:14:00,139.465,139.465,139.439,139.445,148900000.0
2006-03-03 01:15:00,139.442,139.446,139.434,139.441,77100000.0
2006-03-03 01:16:00,139.45,139.45,139.43,139.447,123499999.0
2006-03-03 01:17:00,139.443,139.445,139.434,139.435,141300001.0
2006-03-03 01:18:00,139.446,139.446,139.441,139.444,38100000.0
2006-03-03 01:19:00,139.437,139.445,139.425,139.44,101600000.0
2006-03-03 01:20:00,139.445,139.447,139.43,139.432,46400000.0
2006-03-03 01:21:00,139.415,139.43,139.415,139.43,132000004.0
2006-03-03 01:22:00,139.436,139.448,139.426,139.43,124600003.0
2006-03-03 01:23:00,139.425,139.427,139.411,139.42,98800000.0
2006-03-03 01:24:00,139.419,139.423,139.402,139.402,56100000.0
2006-03-03 01:25:00,139.406,139.406,139.402,139.402,53099999.0
2006-03-03 01:26:00,139.39,139.402,139.382,139.393,124800001.0
2006-03-03 01:27:00,139.391,139.392,139.38,139.392,98799998.0
2006-03-03 01:28:00,139.39,139.414,139.381,139.4,40900000.0
2006-03-03 01:29:00,139.406,139.406,139.378,139.385,158399999.0
2006-03-03 01:30:00,139.362,139.362,139.162,139.171,105500000.0
2006-03-03 01:31:00,139.164,139.254,139.164,139.254,164000000.0
2006-03-03 01:32:00,139.259,139.272,139.244,139.272,78499999.0
2006-03-03 01:33:00,139.272,139.273,139.19,139.19,103000000.0
2006-03-03 01:34:00,139.171,139.171,139.127,139.133,137299997.0
2006-03-03 01:35:00,139.158,139.202,139.158,139.179,98300001.0
2006-03-03 01:36:00,139.192,139.218,139.165,139.218,104700000.0
2006-03-03 01:37:00,139.212,139.243,139.208,139.228,94300002.0
2006-03-03 01:38:00,139.21,139.21,139.18,139.207,50500001.0
2006-03-03 01:39:00,139.217,139.219,139.207,139.216,65900000.0
2006-03-03 01:40:00,139.21,139.214,139.203,139.207,103399999.0
2006-03-03 01:41:00,139.198,139.24,139.196,139.234,81700001.0
2006-03-03 01:42:00,139.239,139.243,139.223,139.223,52200000.0
2006-03-03 01:43:00,139.202,139.22,139.202,139.22,46000000.0
2006-03-03 01:44:00,139.232,139.282,139.232,139.272,85899998.0
2006-03-03 01:45:00,139.267,139.31,139.261,139.309,141300000.0
2006-03-03 01:46:00,139.301,139.301,139.285,139.293,38200000.0
2006-03-03 01:47:00,139.292,139.296,139.274,139.283,145300000.0
2006-03-03 01:48:00,139.279,139.293,139.279,139.293,131900000.0
2006-03-03 01:49:00,139.294,139.315,139.293,139.309,85799998.0
2006-03-03 01:50:00,139.298,139.317,139.298,139.317,65799998.0
2006-03-03 01:51:00,139.314,139.323,139.285,139.285,36000000.0
2006-03-03 01:52:00,139.287,139.348,139.287,139.347,58300000.0
2006-03-03 01:53:00,139.358,139.37,139.347,139.366,112700002.0
2006-03-03 01:54:00,139.369,139.369,139.35,139.35,87300000.0
2006-03-03 01:55:00,139.368,139.368,139.349,139.36,91800001.0
2006-03-03 01:56:00,139.348,139.355,139.313,139.355,201299998.0
2006-03-03 01:57:00,139.355,139.366,139.35,139.366,36000000.0
2006-03-03 01:58:00,139.363,139.388,139.363,139.371,68899999.0
2006-03-03 01:59:00,139.385,139.386,139.363,139.372,169399998.0
2006-03-03 02:00:00,139.384,139.399,139.384,139.399,128700003.0
2006-03-03 02:01:00,139.418,139.428,139.406,139.419,101400000.0
2006-03-03 02:02:00,139.446,139.472,139.445,139.445,79400000.0
2006-03-03 02:03:00,139.438,139.438,139.41,139.427,83299999.0
2006-03-03 02:04:00,139.43,139.43,139.403,139.404,101300001.0
2006-03-03 02:05:00,139.404,139.421,139.396,139.396,65899998.0
2006-03-03 02:06:00,139.402,139.438,139.402,139.438,74899999.0
2006-03-03 02:07:00,139.444,139.471,139.444,139.457,83599999.0
2006-03-03 02:08:00,139.456,139.479,139.456,139.458,110000003.0
2006-03-03 02:09:00,139.45,139.45,139.426,139.426,52200000.0
2006-03-03 02:10:00,139.418,139.426,139.412,139.42,113600000.0
2006-03-03 02:11:00,139.423,139.449,139.423,139.449,79500000.0
2006-03-03 02:12:00,139.472,139.522,139.472,139.518,120400000.0
2006-03-03 02:13:00,139.557,139.615,139.557,139.597,73800001.0
2006-03-03 02:14:00,139.579,139.592,139.558,139.558,81900000.0
2006-03-03 02:15:00,139.557,139.561,139.536,139.561,31000000.0
2006-03-03 02:16:00,139.565,139.593,139.565,139.593,68700000.0
2006-03-03 02:17:00,139.603,139.628,139.602,139.628,22500000.0
2006-03-03 02:18:00,139.631,139.685,139.631,139.64,85499999.0
2006-03-03 02:19:00,139.622,139.628,139.595,139.599,92299998.0
2006-03-03 02:20:00,139.608,139.608,139.591,139.591,81400000.0
2006-03-03 02:21:00,139.58,139.58,139.557,139.565,57400000.0
2006-03-03 02:22:00,139.576,139.6,139.576,139.59,84200001.0
2006-03-03 02:23:00,139.592,139.594,139.582,139.586,184200002.0
2006-03-03 02:24:00,139.576,139.581,139.561,139.581,127100001.0
2006-03-03 02:25:00,139.568,139.568,139.559,139.559,119800004.0
2006-03-03 02:26:00,139.562,139.57,139.562,139.565,78000002.0
2006-03-03 02:27:00,139.561,139.564,139.561,139.564,23999999.0
2006-03-03 02:28:00,139.572,139.593,139.572,139.591,67600000.0
2006-03-03 02:29:00,139.589,139.618,139.589,139.594,103400000.0
2006-03-03 02:30:00,139.587,139.642,139.584,139.642,72799997.0
2006-03-03 02:31:00,139.692,139.733,139.692,139.694,59100001.0
2006-03-03 02:32:00,139.673,139.698,139.66,139.692,43900000.0
2006-03-03 02:33:00,139.694,139.706,139.694,139.706,65299999.0
2006-03-03 02:34:00,139.702,139.716,139.702,139.716,79899999.0
2006-03-03 02:35:00,139.722,139.734,139.722,139.734,44900000.0
2006-03-03 02:36:00,139.732,139.736,139.719,139.721,85800001.0
2006-03-03 02:37:00,139.719,139.785,139.719,139.785,59700000.0
2006-03-03 02:38:00,139.808,139.809,139.771,139.772,163800003.0
2006-03-03 02:39:00,139.775,139.775,139.765,139.765,23200000.0
2006-03-03 02:40:00,139.766,139.795,139.766,139.795,99700000.0
2006-03-03 02:41:00,139.81,139.826,139.789,139.823,120400001.0
2006-03-03 02:42:00,139.83,139.858,139.83,139.85,68800000.0
2006-03-03 02:43:00,139.842,139.91,139.842,139.898,91300003.0
2006-03-03 02:44:00,139.898,139.9,139.873,139.877,94499998.0
2006-03-03 02:45:00,139.859,139.869,139.842,139.846,245300004.0
2006-03-03 02:46:00,139.847,139.875,139.847,139.875,173300005.0
2006-03-03 02:47:00,139.879,139.879,139.839,139.855,50400000.0
2006-03-03 02:48:00,139.855,139.86,139.851,139.858,173899998.0
2006-03-03 02:49:00,139.872,139.889,139.865,139.889,74000001.0
2006-03-03 02:50:00,139.874,139.874,139.855,139.858,39700000.0
2006-03-03 02:51:00,139.865,139.89,139.865,139.886,52100001.0
2006-03-03 02:52:00,139.882,139.892,139.876,139.892,44100000.0
2006-03-03 02:53:00,139.892,139.894,139.884,139.885,34500000.0
2006-03-03 02:54:00,139.908,139.982,139.908,139.982,36800000.0
2006-03-03 02:55:00,140.026,140.142,140.026,140.14,49600000.0
2006-03-03 02:56:00,140.121,140.142,140.097,140.097,126800000.0
2006-03-03 02:57:00,140.106,140.12,140.087,140.091,94100000.0
2006-03-03 02:58:00,140.083,140.095,140.074,140.09,144399999.0
2006-03-03 02:59:00,140.092,140.145,140.092,140.145,154000000.0
2006-03-03 03:00:00,140.157,140.169,140.11,140.119,144100001.0
2006-03-03 03:01:00,140.125,140.146,140.122,140.122,83099999.0
2006-03-03 03:02:00,140.12,140.133,140.084,140.09,127200000.0
2006-03-03 03:03:00,140.069,140.082,140.047,140.071,81700000.0
2006-03-03 03:04:00,140.06,140.065,140.022,140.023,48900000.0
2006-03-03 03:05:00,140.03,140.04,140.015,140.015,169000001.0
2006-03-03 03:06:00,140.011,140.011,139.964,139.973,116200002.0
2006-03-03 03:07:00,139.952,139.977,139.948,139.953,104599998.0
2006-03-03 03:08:00,139.943,139.971,139.937,139.971,125299997.0
2006-03-03 03:09:00,139.96,139.96,139.93,139.93,13500000.0
2006-03-03 03:10:00,139.915,139.939,139.911,139.939,28000000.0
2006-03-03 03:11:00,139.942,139.942,139.91,139.937,57600000.0
2006-03-03 03:12:00,139.929,139.929,139.845,139.845,105500001.0
2006-03-03 03:13:00,139.843,139.844,139.834,139.838,85600000.0
2006-03-03 03:14:00,139.844,139.851,139.837,139.842,130200000.0
2006-03-03 03:15:00,139.849,139.849,139.833,139.833,85099998.0
2006-03-03 03:16:00,139.845,139.851,139.834,139.84,99700000.0
2006-03-03 03:17:00,139.838,139.857,139.833,139.857,24000000.0
2006-03-03 03:18:00,139.852,139.879,139.846,139.876,55800000.0
2006-03-03 03:19:00,139.855,139.855,139.845,139.845,35200000.0
2006-03-03 03:20:00,139.818,139.818,139.788,139.793,76000000.0
2006-03-03 03:21:00,139.796,139.799,139.781,139.796,118399999.0
2006-03-03 03:22:00,139.785,139.794,139.778,139.79,139699999.0
2006-03-03 03:23:00,139.792,139.807,139.792,139.803,88700000.0
2006-03-03 03:24:00,139.803,139.837,139.798,139.83,56800000.0
2006-03-03 03:25:00,139.832,139.832,139.808,139.828,114800000.0
2006-03-03 03:26:00,139.828,139.828,139.815,139.819,92699998.0
2006-03-03 03:27:00,139.837,139.846,139.826,139.835,194400000.0
2006-03-03 03:28:00,139.855,139.865,139.855,139.865,15200000.0
2006-03-03 03:29:00,139.875,139.875,139.856,139.868,70999999.0
2006-03-03 03:30:00,139.861,139.866,139.858,139.866,57400000.0
2006-03-03 03:31:00,139.861,139.863,139.85,139.86,158800002.0
2006-03-03 03:32:00,139.862,139.865,139.85,139.85,85399999.0
2006-03-03 03:33:00,139.851,139.857,139.841,139.841,115799998.0
2006-03-03 03:34:00,139.853,139.853,139.819,139.838,119700002.0
2006-03-03 03:35:00,139.834,139.841,139.827,139.837,115200000.0
2006-03-03 03:36:00,139.837,139.839,139.822,139.836,86100000.0
2006-03-03 03:37:00,139.85,139.85,139.837,139.837,123800002.0
2006-03-03 03:38:00,139.836,139.855,139.836,139.855,68799999.0
2006-03-03 03:39:00,139.86,139.86,139.845,139.85,41600000.0
2006-03-03 03:40:00,139.841,139.852,139.84,139.843,134400000.0
2006-03-03 03:41:00,139.838,139.838,139.81,139.818,131800000.0
2006-03-03 03:42:00,139.823,139.838,139.823,139.825,129500001.0
2006-03-03 03:43:00,139.828,139.833,139.766,139.766,144600003.0
2006-03-03 03:44:00,139.772,139.791,139.768,139.791,109100002.0
2006-03-03 03:45:00,139.803,139.805,139.797,139.8,115500000.0
2006-03-03 03:46:00,139.8,139.816,139.792,139.816,110400002.0
2006-03-03 03:47:00,139.817,139.825,139.808,139.81,68499999.0
2006-03-03 03:48:00,139.813,139.819,139.793,139.793,118299999.0
2006-03-03 03:49:00,139.795,139.799,139.772,139.772,54400000.0
2006-03-03 03:50:00,139.768,139.781,139.766,139.778,162800003.0
2006-03-03 03:51:00,139.787,139.787,139.761,139.765,57900001.0
2006-03-03 03:52:00,139.777,139.793,139.777,139.793,96800001.0
2006-03-03 03:53:00,139.794,139.805,139.785,139.785,78300001.0
2006-03-03 03:54:00,139.777,139.786,139.777,139.78,206599999.0
2006-03-03 03:55:00,139.776,139.784,139.776,139.784,21600000.0
2006-03-03 03:56:00,139.776,139.776,139.766,139.775,45100000.0
2006-03-03 03:57:00,139.781,139.79,139.765,139.79,89100002.0
2006-03-03 03:58:00,139.793,139.793,139.778,139.778,59899999.0
2006-03-03 03:59:00,139.77,139.787,139.768,139.769,201300003.0
2006-03-03 04:00:00,139.765,139.768,139.752,139.767,57600000.0
2006-03-03 04:01:00,139.767,139.767,139.751,139.751,86299997.0
2006-03-03 04:02:00,139.748,139.748,139.742,139.742,34399999.0
2006-03-03 04:03:00,139.749,139.749,139.739,139.739,24000000.0
2006-03-03 04:04:00,139.743,139.78,139.743,139.78,42100000.0
2006-03-03 04:05:00,139.794,139.803,139.787,139.803,135400003.0
2006-03-03 04:06:00,139.815,139.821,139.801,139.803,100300000.0
2006-03-03 04:07:00,139.815,139.831,139.815,139.83,72000000.0
2006-03-03 04:08:00,139.837,139.837,139.813,139.819,71000000.0
2006-03-03 04:09:00,139.817,139.827,139.804,139.81,180899997.0
2006-03-03 04:10:00,139.813,139.835,139.813,139.835,49300000.0
2006-03-03 04:11:00,139.847,139.847,139.82,139.828,131000000.0
2006-03-03 04:12:00,139.825,139.849,139.825,139.836,52900001.0
2006-03-03 04:13:00,139.835,139.835,139.826,139.829,78700002.0
2006-03-03 04:14:00,139.826,139.833,139.819,139.833,55900001.0
2006-03-03 04:15:00,139.825,139.825,139.813,139.813,32000000.0
2006-03-03 04:16:00,139.822,139.837,139.822,139.823,99699998.0
2006-03-03 04:17:00,139.83,139.838,139.824,139.838,35200000.0
2006-03-03 04:18:00,139.832,139.837,139.832,139.837,37000000.0
2006-03-03 04:19:00,139.837,139.843,139.83,139.833,57400000.0
2006-03-03 04:20:00,139.833,139.839,139.826,139.832,94300001.0
2006-03-03 04:21:00,139.838,139.865,139.833,139.864,156899999.0
2006-03-03 04:22:00,139.864,139.891,139.864,139.881,136699999.0
2006-03-03 04:23:00,139.877,139.925,139.877,139.925,82100002.0
2006-03-03 04:24:00,139.913,139.933,139.91,139.933,84599998.0
2006-03-03 04:25:00,139.931,139.931,139.915,139.915,72800000.0
2006-03-03 04:26:00,139.911,139.918,139.898,139.904,116300000.0
2006-03-03 04:27:00,139.907,139.91,139.893,139.895,38800000.0
2006-03-03 04:28:00,139.894,139.911,139.894,139.901,87800000.0
2006-03-03 04:29:00,139.894,139.906,139.888,139.899,136900001.0
2006-03-03 04:30:00,139.902,139.902,139.886,139.895,66200000.0
2006-03-03 04:31:00,139.897,139.91,139.897,139.902,82099998.0
2006-03-03 04:32:00,139.905,139.905,139.895,139.9,109000001.0
2006-03-03 04:33:00,139.901,139.901,139.885,139.893,48300000.0
2006-03-03 04:34:00,139.905,139.905,139.9,139.9,27100000.0
2006-03-03 04:35:00,139.895,139.896,139.889,139.889,31600000.0
2006-03-03 04:36:00,139.887,139.891,139.872,139.885,115499999.0
2006-03-03 04:37:00,139.892,139.893,139.875,139.875,169400004.0
2006-03-03 04:38:00,139.881,139.881,139.87,139.881,92599999.0
2006-03-03 04:39:00,139.888,139.888,139.875,139.875,69700002.0
2006-03-03 04:40:00,139.881,139.881,139.842,139.842,71100000.0
2006-03-03 04:41:00,139.835,139.844,139.823,139.825,114599999.0
2006-03-03 04:42:00,139.812,139.812,139.807,139.807,8800000.0
2006-03-03 04:43:00,139.791,139.799,139.779,139.779,70299999.0
2006-03-03 04:44:00,139.792,139.808,139.792,139.8,84599999.0
2006-03-03 04:45:00,139.8,139.81,139.788,139.788,67300000.0
2006-03-03 04:46:00,139.795,139.806,139.795,139.8,61299999.0
2006-03-03 04:47:00,139.803,139.803,139.781,139.783,155800001.0
2006-03-03 04:48:00,139.772,139.797,139.772,139.79,149700000.0
2006-03-03 04:49:00,139.786,139.786,139.765,139.765,186400000.0
2006-03-03 04:50:00,139.766,139.788,139.766,139.773,161699997.0
2006-03-03 04:51:00,139.769,139.772,139.765,139.765,59999999.0
2006-03-03 04:52:00,139.767,139.77,139.758,139.769,113000000.0
2006-03-03 04:53:00,139.763,139.763,139.757,139.757,13600000.0
2006-03-03 04:54:00,139.754,139.757,139.75,139.75,63100000.0
2006-03-03 04:55:00,139.747,139.764,139.747,139.758,58800000.0
2006-03-03 04:56:00,139.757,139.757,139.744,139.746,119700001.0
2006-03-03 04:57:00,139.745,139.753,139.745,139.748,47200000.0
2006-03-03 04:58:00,139.747,139.765,139.747,139.757,42300000.0
2006-03-03 04:59:00,139.762,139.772,139.762,139.768,104900003.0
2006-03-03 05:00:00,139.77,139.775,139.762,139.767,109099999.0
2006-03-03 05:01:00,139.773,139.791,139.77,139.773,44600000.0
2006-03-03 05:02:00,139.777,139.788,139.777,139.788,10200000.0
2006-03-03 05:03:00,139.809,139.813,139.8,139.8,21100000.0
2006-03-03 05:04:00,139.797,139.808,139.797,139.808,111400001.0
2006-03-03 05:05:00,139.807,139.815,139.807,139.815,40400000.0
2006-03-03 05:06:00,139.812,139.822,139.81,139.818,131400000.0
2006-03-03 05:07:00,139.815,139.817,139.808,139.808,33600000.0
2006-03-03 05:08:00,139.805,139.815,139.805,139.81,78200001.0
2006-03-03 05:09:00,139.815,139.815,139.805,139.815,57100000.0
2006-03-03 05:10:00,139.811,139.813,139.808,139.808,91000002.0
2006-03-03 05:11:00,139.818,139.826,139.81,139.818,121699999.0
2006-03-03 05:12:00,139.815,139.815,139.815,139.815,14400000.0
2006-03-03 05:13:00,139.82,139.82,139.81,139.81,14400000.0
2006-03-03 05:14:00,139.82,139.821,139.809,139.811,64500000.0
2006-03-03 05:15:00,139.818,139.818,139.815,139.818,26300000.0
2006-03-03 05:16:00,139.81,139.818,139.808,139.818,108700001.0
2006-03-03 05:17:00,139.814,139.829,139.814,139.821,57800000.0
2006-03-03 05:18:00,139.838,139.838,139.826,139.832,54200001.0
2006-03-03 05:19:00,139.822,139.837,139.822,139.83,104400000.0
2006-03-03 05:20:00,139.832,139.832,139.819,139.82,49700000.0
2006-03-03 05:21:00,139.82,139.836,139.82,139.82,118899997.0
2006-03-03 05:22:00,139.828,139.831,139.822,139.83,126600002.0
2006-03-03 05:23:00,139.822,139.835,139.822,139.835,62400000.0
2006-03-03 05:24:00,139.838,139.84,139.832,139.832,29300000.0
2006-03-03 05:25:00,139.846,139.855,139.844,139.851,97800000.0
2006-03-03 05:26:00,139.853,139.858,139.84,139.84,55800000.0
2006-03-03 05:27:00,139.843,139.843,139.842,139.842,27599999.0
2006-03-03 05:28:00,139.858,139.867,139.858,139.867,46399999.0
2006-03-03 05:29:00,139.875,139.875,139.848,139.853,185300002.0
2006-03-03 05:30:00,139.855,139.861,139.855,139.861,5400000.0
2006-03-03 05:31:00,139.864,139.896,139.864,139.896,87899999.0
2006-03-03 05:32:00,139.897,139.897,139.884,139.884,15200000.0
2006-03-03 05:33:00,139.889,139.9,139.887,139.897,90100000.0
2006-03-03 05:34:00,139.886,139.888,139.876,139.888,52499999.0
2006-03-03 05:35:00,139.889,139.889,139.879,139.887,88200000.0
2006-03-03 05:36:00,139.892,139.892,139.875,139.892,53300000.0
2006-03-03 05:37:00,139.88,139.891,139.88,139.888,22900000.0
2006-03-03 05:38:00,139.892,139.894,139.882,139.894,210699998.0
2006-03-03 05:39:00,139.888,139.9,139.886,139.9,119800001.0
2006-03-03 05:40:00,139.902,139.905,139.893,139.898,118400002.0
2006-03-03 05:41:00,139.886,139.9,139.886,139.895,95099998.0
2006-03-03 05:42:00,139.911,139.911,139.907,139.907,35500000.0
2006-03-03 05:43:00,139.917,139.925,139.911,139.917,165099998.0
2006-03-03 05:44:00,139.912,139.925,139.912,139.923,100500002.0
2006-03-03 05:45:00,139.923,139.928,139.914,139.928,88299998.0
2006-03-03 05:46:00,139.922,139.931,139.912,139.912,98000001.0
2006-03-03 05:47:00,139.91,139.933,139.91,139.933,91299999.0
2006-03-03 05:48:00,139.942,139.942,139.929,139.933,63600000.0
2006-03-03 05:49:00,139.938,139.948,139.937,139.939,171000003.0
2006-03-03 05:50:00,139.939,139.945,139.931,139.934,71700000.0
2006-03-03 05:51:00,139.927,139.939,139.927,139.939,64100000.0
2006-03-03 05:52:00,139.936,139.954,139.936,139.947,110000000.0
2006-03-03 05:53:00,139.949,139.949,139.938,139.941,35000000.0
2006-03-03 05:54:00,139.945,139.945,139.932,139.943,87199999.0
2006-03-03 05:55:00,139.948,139.948,139.933,139.933,109599999.0
2006-03-03 05:56:00,139.934,139.946,139.934,139.946,73000000.0
2006-03-03 05:57:00,139.947,139.947,139.935,139.945,97200000.0
2006-03-03 05:58:00,139.941,139.941,139.923,139.94,89499998.0
2006-03-03 05:59:00,139.942,139.947,139.935,139.938,87900001.0
2006-03-03 06:00:00,139.924,139.945,139.924,139.938,85500000.0
2006-03-03 06:01:00,139.917,139.92,139.914,139.92,101499999.0
2006-03-03 06:02:00,139.926,139.93,139.915,139.93,48000000.0
2006-03-03 06:03:00,139.928,139.931,139.924,139.925,50800000.0
2006-03-03 06:04:00,139.928,139.941,139.925,139.925,98400002.0
2006-03-03 06:05:00,139.941,139.955,139.941,139.955,90599998.0
2006-03-03 06:06:00,139.951,139.966,139.951,139.961,128500001.0
2006-03-03 06:07:00,139.951,139.979,139.949,139.97,122799999.0
2006-03-03 06:08:00,139.978,139.978,139.958,139.969,106100000.0
2006-03-03 06:09:00,139.973,139.978,139.969,139.971,105000000.0
2006-03-03 06:10:00,139.971,139.971,139.958,139.959,45600000.0
2006-03-03 06:11:00,139.966,139.972,139.957,139.965,76700000.0
2006-03-03 06:12:00,139.96,139.972,139.955,139.955,84999999.0
2006-03-03 06:13:00,139.958,139.984,139.958,139.975,59100000.0
2006-03-03 06:14:00,139.978,139.98,139.962,139.97,64800000.0
2006-03-03 06:15:00,139.975,139.975,139.958,139.958,58100000.0
2006-03-03 06:16:00,139.96,139.97,139.953,139.965,53900000.0
2006-03-03 06:17:00,139.965,139.969,139.959,139.964,94299999.0
2006-03-03 06:18:00,139.952,139.961,139.948,139.955,153400001.0
2006-03-03 06:19:00,139.964,139.981,139.964,139.969,47800000.0
2006-03-03 06:20:00,139.966,139.977,139.963,139.975,133900002.0
2006-03-03 06:21:00,139.974,139.984,139.973,139.977,59000000.0
2006-03-03 06:22:00,139.968,140.0,139.968,140.0,82300000.0
2006-03-03 06:23:00,140.011,140.014,139.996,140.003,131099999.0
2006-03-03 06:24:00,139.996,139.996,139.994,139.994,25599999.0
2006-03-03 06:25:00,139.992,139.992,139.977,139.981,112700002.0
2006-03-03 06:26:00,139.973,139.981,139.969,139.975,105199999.0
2006-03-03 06:27:00,139.97,139.993,139.97,139.989,112500000.0
2006-03-03 06:28:00,139.993,140.005,139.988,139.992,41700000.0
2006-03-03 06:29:00,139.999,140.004,139.997,140.004,44600000.0
2006-03-03 06:30:00,140.002,140.002,139.994,139.994,93099999.0
2006-03-03 06:31:00,139.999,139.999,139.996,139.996,37300000.0
2006-03-03 06:32:00,139.992,139.992,139.98,139.986,124899999.0
2006-03-03 06:33:00,139.99,139.993,139.99,139.99,61100000.0
2006-03-03 06:34:00,139.989,140.004,139.989,139.995,114999998.0
2006-03-03 06:35:00,139.997,140.002,139.989,139.992,84000001.0
2006-03-03 06:36:00,139.996,139.999,139.987,139.99,67100000.0
2006-03-03 06:37:00,139.99,140.003,139.989,140.002,63700000.0
2006-03-03 06:38:00,139.997,139.997,139.991,139.994,52699998.0
2006-03-03 06:39:00,140.001,140.001,139.994,139.994,28799999.0
2006-03-03 06:40:00,139.985,140.001,139.985,139.99,123600003.0
2006-03-03 06:41:00,139.989,139.997,139.989,139.996,81600000.0
2006-03-03 06:42:00,139.998,140.008,139.995,140.003,74600000.0
2006-03-03 06:43:00,140.002,140.002,139.99,139.995,114099999.0
2006-03-03 06:44:00,140.01,140.014,140.003,140.003,82500000.0
2006-03-03 06:45:00,140.009,140.017,140.003,140.01,65600000.0
2006-03-03 06:46:00,140.001,140.015,139.999,140.002,108699998.0
2006-03-03 06:47:00,140.009,140.013,140.003,140.003,117900003.0
2006-03-03 06:48:00,140.001,140.001,139.994,139.999,103899998.0
2006-03-03 06:49:00,140.006,140.006,140.0,140.005,32000000.0
2006-03-03 06:50:00,140.003,140.018,140.0,140.018,64600001.0
2006-03-03 06:51:00,140.019,140.027,140.009,140.012,142099997.0
2006-03-03 06:52:00,140.008,140.015,139.994,139.994,122799999.0
2006-03-03 06:53:00,140.0,140.012,140.0,140.008,86400002.0
2006-03-03 06:54:00,139.994,140.006,139.993,139.995,57599999.0
2006-03-03 06:55:00,139.995,140.013,139.995,140.004,42400000.0
2006-03-03 06:56:00,140.015,140.031,140.01,140.025,74600000.0
2006-03-03 06:57:00,140.024,140.028,140.016,140.028,74800000.0
2006-03-03 06:58:00,140.03,140.035,140.027,140.035,90300000.0
2006-03-03 06:59:00,140.04,140.05,140.036,140.036,72999999.0
2006-03-03 07:00:00,140.03,140.03,140.01,140.015,95800000.0
2006-03-03 07:01:00,140.006,140.019,140.006,140.015,93300001.0
2006-03-03 07:02:00,140.013,140.026,140.013,140.02,75500001.0
2006-03-03 07:03:00,140.027,140.033,140.026,140.03,44600000.0
2006-03-03 07:04:00,140.033,140.05,140.033,140.043,97500000.0
2006-03-03 07:05:00,140.03,140.042,140.028,140.038,108600001.0
2006-03-03 07:06:00,140.042,140.043,140.02,140.028,100200001.0
2006-03-03 07:07:00,140.032,140.032,140.018,140.018,85000002.0
2006-03-03 07:08:00,140.015,140.019,140.002,140.008,145200003.0
2006-03-03 07:09:00,140.005,140.005,139.985,139.985,44100001.0
2006-03-03 07:10:00,139.978,139.978,139.954,139.96,59600001.0
2006-03-03 07:11:00,139.955,139.956,139.948,139.951,145899998.0
2006-03-03 07:12:00,139.949,139.949,139.942,139.942,106799999.0
2006-03-03 07:13:00,139.933,139.943,139.921,139.943,43800000.0
2006-03-03 07:14:00,139.942,139.947,139.929,139.947,44400000.0
2006-03-03 07:15:00,139.94,139.956,139.94,139.946,90200000.0
2006-03-03 07:16:00,139.945,139.968,139.945,139.961,160200002.0
2006-03-03 07:17:00,139.959,139.968,139.954,139.968,49600000.0
2006-03-03 07:18:00,139.958,139.963,139.958,139.961,52300000.0
2006-03-03 07:19:00,139.953,139.957,139.95,139.957,45800000.0
2006-03-03 07:20:00,139.952,139.961,139.947,139.952,135799998.0
2006-03-03 07:21:00,139.955,139.96,139.947,139.947,66900000.0
2006-03-03 07:22:00,139.949,139.958,139.948,139.954,49900000.0
2006-03-03 07:23:00,139.963,139.963,139.95,139.96,55400001.0
2006-03-03 07:24:00,139.955,139.955,139.94,139.952,67900000.0
2006-03-03 07:25:00,139.952,139.958,139.942,139.943,44800000.0
2006-03-03 07:26:00,139.953,139.962,139.953,139.958,69300000.0
2006-03-03 07:27:00,139.953,139.965,139.95,139.95,160900001.0
2006-03-03 07:28:00,139.958,139.958,139.943,139.956,96700002.0
2006-03-03 07:29:00,139.955,139.965,139.955,139.96,57800001.0
2006-03-03 07:30:00,139.957,139.96,139.957,139.96,32100000.0
2006-03-03 07:31:00,139.958,139.963,139.952,139.963,95000001.0
2006-03-03 07:32:00,139.942,139.942,139.929,139.935,93600001.0
2006-03-03 07:33:00,139.934,139.958,139.934,139.958,98600000.0
2006-03-03 07:34:00,139.957,139.96,139.93,139.96,78300000.0
2006-03-03 07:35:00,139.954,139.954,139.927,139.936,61200000.0
2006-03-03 07:36:00,139.94,139.94,139.935,139.935,72199997.0
2006-03-03 07:37:00,139.943,139.975,139.943,139.963,92799998.0
2006-03-03 07:38:00,139.968,139.983,139.963,139.981,102600002.0
2006-03-03 07:39:00,139.977,139.997,139.977,139.997,51200000.0
2006-03-03 07:40:00,139.997,139.999,139.99,139.998,79999999.0
2006-03-03 07:41:00,139.996,140.013,139.996,140.009,128599998.0
2006-03-03 07:42:00,140.006,140.02,140.006,140.015,88899999.0
2006-03-03 07:43:00,140.011,140.014,140.006,140.013,123900002.0
2006-03-03 07:44:00,140.012,140.016,140.0,140.0,72099999.0
2006-03-03 07:45:00,139.99,139.991,139.981,139.981,50900000.0
2006-03-03 07:46:00,139.992,140.006,139.992,140.0,86400000.0
2006-03-03 07:47:00,139.999,139.999,139.989,139.992,51900001.0
2006-03-03 07:48:00,139.985,139.985,139.971,139.971,65599999.0
2006-03-03 07:49:00,139.968,139.977,139.963,139.964,99399999.0
2006-03-03 07:50:00,139.965,139.965,139.933,139.944,22500000.0
2006-03-03 07:51:00,139.935,139.935,139.926,139.928,67900001.0
2006-03-03 07:52:00,139.924,139.929,139.918,139.918,47999999.0
2006-03-03 07:53:00,139.933,139.935,139.921,139.923,216599996.0
2006-03-03 07:54:00,139.919,139.928,139.916,139.928,106299999.0
2006-03-03 07:55:00,139.931,139.939,139.924,139.927,59700000.0
2006-03-03 07:56:00,139.922,139.923,139.896,139.913,136400000.0
2006-03-03 07:57:00,139.908,139.913,139.899,139.899,176399998.0
2006-03-03 07:58:00,139.91,139.921,139.909,139.915,110100000.0
2006-03-03 07:59:00,139.913,139.925,139.913,139.925,74700000.0
2006-03-03 08:00:00,139.918,139.94,139.909,139.94,75200000.0
2006-03-03 08:01:00,139.948,139.986,139.945,139.978,62400000.0
2006-03-03 08:02:00,139.977,139.995,139.977,139.995,66000001.0
2006-03-03 08:03:00,139.984,140.018,139.984,140.018,78300000.0
2006-03-03 08:04:00,140.03,140.032,140.012,140.032,118799997.0
2006-03-03 08:05:00,140.033,140.053,140.025,140.047,127900000.0
2006-03-03 08:06:00,140.041,140.041,140.023,140.04,77000000.0
2006-03-03 08:07:00,140.039,140.039,140.021,140.021,109400003.0
2006-03-03 08:08:00,140.027,140.037,140.027,140.036,45400001.0
2006-03-03 08:09:00,140.042,140.051,140.032,140.035,53300000.0
2006-03-03 08:10:00,140.033,140.035,140.019,140.023,53500000.0
2006-03-03 08:11:00,140.025,140.025,140.008,140.025,75500000.0
2006-03-03 08:12:00,140.024,140.024,140.0,140.0,101299999.0
2006-03-03 08:13:00,139.99,140.015,139.99,140.0,69499999.0
2006-03-03 08:14:00,139.996,140.003,139.982,139.985,73899999.0
2006-03-03 08:15:00,139.987,140.003,139.987,140.003,47500001.0
2006-03-03 08:16:00,140.006,140.016,140.0,140.015,99199999.0
2006-03-03 08:17:00,140.006,140.006,140.004,140.004,13600000.0
2006-03-03 08:18:00,139.997,140.003,139.995,139.995,55700000.0
2006-03-03 08:19:00,139.991,140.003,139.982,139.982,87699999.0
2006-03-03 08:20:00,139.987,139.987,139.971,139.973,108299999.0
2006-03-03 08:21:00,139.972,139.979,139.965,139.965,130099999.0
2006-03-03 08:22:00,139.953,139.955,139.942,139.955,54000000.0
2006-03-03 08:23:00,139.958,139.968,139.943,139.955,94199999.0
2006-03-03 08:24:00,139.957,139.961,139.942,139.961,109199999.0
2006-03-03 08:25:00,139.955,139.97,139.954,139.966,65400000.0
2006-03-03 08:26:00,139.962,139.962,139.954,139.961,32800000.0
2006-03-03 08:27:00,139.955,139.955,139.936,139.936,85700001.0
2006-03-03 08:28:00,139.949,139.962,139.948,139.948,132800003.0
2006-03-03 08:29:00,139.961,139.965,139.96,139.96,55200000.0
2006-03-03 08:30:00,139.965,139.984,139.965,139.975,113600000.0
2006-03-03 08:31:00,139.984,139.989,139.955,139.955,84299999.0
2006-03-03 08:32:00,139.955,139.964,139.955,139.96,38800000.0
2006-03-03 08:33:00,139.95,139.95,139.927,139.927,63900000.0
2006-03-03 08:34:00,139.912,139.94,139.912,139.94,169499997.0
2006-03-03 08:35:00,139.936,139.947,139.919,139.919,80400000.0
2006-03-03 08:36:00,139.918,139.927,139.912,139.927,193200000.0
2006-03-03 08:37:00,139.923,139.938,139.913,139.924,134200001.0
2006-03-03 08:38:00,139.916,139.916,139.902,139.909,75600000.0
2006-03-03 08:39:00,139.914,139.929,139.914,139.925,43600000.0
2006-03-03 08:40:00,139.923,139.942,139.923,139.942,124300000.0
2006-03-03 08:41:00,139.941,139.956,139.934,139.955,91500001.0
2006-03-03 08:42:00,139.961,139.966,139.952,139.963,117600002.0
2006-03-03 08:43:00,139.954,139.954,139.935,139.935,71000000.0
2006-03-03 08:44:00,139.926,139.933,139.922,139.925,75200000.0
2006-03-03 08:45:00,139.929,139.945,139.921,139.945,45399999.0
2006-03-03 08:46:00,139.951,139.953,139.95,139.95,51900000.0
2006-03-03 08:47:00,139.934,139.943,139.93,139.943,128000000.0
2006-03-03 08:48:00,139.942,139.942,139.924,139.93,88399998.0
2006-03-03 08:49:00,139.913,139.929,139.913,139.917,119200000.0
2006-03-03 08:50:00,139.919,139.919,139.912,139.918,55100000.0
2006-03-03 08:51:00,139.918,139.919,139.904,139.914,56900000.0
2006-03-03 08:52:00,139.912,139.916,139.908,139.912,118500000.0
2006-03-03 08:53:00,139.911,139.913,139.901,139.903,107800000.0
2006-03-03 08:54:00,139.898,139.898,139.861,139.889,102400000.0
2006-03-03 08:55:00,139.897,139.9,139.888,139.9,24900000.0
2006-03-03 08:56:00,139.901,139.907,139.901,139.904,83099998.0
2006-03-03 08:57:00,139.906,139.916,139.9,139.905,174699999.0
2006-03-03 08:58:00,139.905,139.915,139.902,139.905,100700002.0
2006-03-03 08:59:00,139.908,139.916,139.904,139.906,93600000.0
2006-03-03 09:00:00,139.899,139.912,139.895,139.908,115800000.0
2006-03-03 09:01:00,139.912,139.916,139.893,139.893,93599998.0
2006-03-03 09:02:00,139.897,139.91,139.895,139.902,54400000.0
2006-03-03 09:03:00,139.895,139.895,139.873,139.877,63700001.0
2006-03-03 09:04:00,139.876,139.897,139.875,139.891,69600000.0
2006-03-03 09:05:00,139.903,139.923,139.903,139.923,52200000.0
2006-03-03 09:06:00,139.921,139.923,139.908,139.922,69299999.0
2006-03-03 09:07:00,139.919,139.919,139.904,139.914,134200004.0
2006-03-03 09:08:00,139.918,139.921,139.911,139.912,155000001.0
2006-03-03 09:09:00,139.912,139.923,139.911,139.92,74200000.0
2006-03-03 09:10:00,139.905,139.919,139.904,139.919,42000000.0
2006-03-03 09:11:00,139.931,139.936,139.908,139.936,71199999.0
2006-03-03 09:12:00,139.931,139.957,139.929,139.957,130299999.0
2006-03-03 09:13:00,139.963,139.965,139.955,139.96,76199999.0
2006-03-03 09:14:00,139.965,139.975,139.939,139.939,122700002.0
2006-03-03 09:15:00,139.93,139.933,139.922,139.925,151500002.0
2006-03-03 09:16:00,139.887,139.887,139.873,139.873,9600000.0
2006-03-03 09:17:00,139.861,139.875,139.848,139.875,189600000.0
2006-03-03 09:18:00,139.89,139.916,139.89,139.912,74199999.0
2006-03-03 09:19:00,139.904,139.933,139.904,139.933,35200000.0
2006-03-03 09:20:00,139.93,139.93,139.906,139.909,116500000.0
2006-03-03 09:21:00,139.914,139.92,139.914,139.918,58800001.0
2006-03-03 09:22:00,139.94,139.946,139.93,139.946,81300000.0
2006-03-03 09:23:00,139.937,139.94,139.922,139.922,80700001.0
2006-03-03 09:24:00,139.927,139.935,139.917,139.92,114499998.0
2006-03-03 09:25:00,139.922,139.932,139.918,139.925,216199994.0
2006-03-03 09:26:00,139.92,139.92,139.909,139.917,124899997.0
2006-03-03 09:27:00,139.927,139.927,139.916,139.925,81800000.0
2006-03-03 09:28:00,139.918,139.923,139.89,139.89,118900001.0
2006-03-03 09:29:00,139.878,139.884,139.871,139.884,149299999.0
2006-03-03 09:30:00,139.887,139.888,139.868,139.873,53200000.0
2006-03-03 09:31:00,139.86,139.862,139.841,139.841,84200000.0
2006-03-03 09:32:00,139.84,139.858,139.84,139.855,49400001.0
2006-03-03 09:33:00,139.857,139.868,139.854,139.868,87000001.0
2006-03-03 09:34:00,139.873,139.878,139.871,139.875,77899999.0
2006-03-03 09:35:00,139.879,139.888,139.876,139.879,105700000.0
2006-03-03 09:36:00,139.886,139.901,139.878,139.901,92400000.0
2006-03-03 09:37:00,139.911,139.922,139.907,139.919,54000000.0
2006-03-03 09:38:00,139.921,139.921,139.861,139.861,86400002.0
2006-03-03 09:39:00,139.825,139.825,139.792,139.798,117599998.0
2006-03-03 09:40:00,139.815,139.833,139.81,139.81,40500000.0
2006-03-03 09:41:00,139.815,139.839,139.815,139.834,56300000.0
2006-03-03 09:42:00,139.838,139.852,139.831,139.85,57299999.0
2006-03-03 09:43:00,139.838,139.85,139.837,139.837,181000004.0
2006-03-03 09:44:00,139.837,139.845,139.834,139.835,90699998.0
2006-03-03 09:45:00,139.843,139.853,139.842,139.842,96300000.0
2006-03-03 09:46:00,139.843,139.843,139.815,139.815,72300000.0
2006-03-03 09:47:00,139.813,139.82,139.808,139.808,78199999.0
2006-03-03 09:48:00,139.805,139.814,139.8,139.8,66900000.0
2006-03-03 09:49:00,139.806,139.806,139.798,139.799,154200000.0
2006-03-03 09:50:00,139.8,139.814,139.8,139.81,134100001.0
2006-03-03 09:51:00,139.818,139.821,139.811,139.818,97699999.0
2006-03-03 09:52:00,139.816,139.825,139.809,139.816,149299998.0
2006-03-03 09:53:00,139.8,139.8,139.765,139.77,53300001.0
2006-03-03 09:54:00,139.763,139.774,139.754,139.754,94399999.0
2006-03-03 09:55:00,139.747,139.761,139.745,139.76,129000001.0
2006-03-03 09:56:00,139.756,139.763,139.744,139.755,111299997.0
2006-03-03 09:57:00,139.752,139.763,139.746,139.752,81900002.0
2006-03-03 09:58:00,139.757,139.769,139.748,139.769,67499999.0
2006-03-03 09:59:00,139.771,139.771,139.759,139.765,67900000.0
2006-03-03 10:00:00,139.76,139.79,139.755,139.79,81100000.0
2006-03-03 10:01:00,139.773,139.797,139.772,139.795,146600002.0
2006-03-03 10:02:00,139.789,139.818,139.787,139.818,66400000.0
2006-03-03 10:03:00,139.806,139.822,139.802,139.81,98799999.0
2006-03-03 10:04:00,139.803,139.822,139.796,139.822,58900000.0
2006-03-03 10:05:00,139.827,139.834,139.817,139.819,159500000.0
2006-03-03 10:06:00,139.815,139.834,139.815,139.828,45500000.0
2006-03-03 10:07:00,139.821,139.821,139.81,139.81,109200001.0
2006-03-03 10:08:00,139.818,139.822,139.811,139.811,74399999.0
2006-03-03 10:09:00,139.807,139.807,139.792,139.802,92800001.0
2006-03-03 10:10:00,139.806,139.806,139.79,139.79,43399999.0
2006-03-03 10:11:00,139.792,139.815,139.792,139.801,98299999.0
2006-03-03 10:12:00,139.805,139.807,139.781,139.781,64199999.0
2006-03-03 10:13:00,139.783,139.805,139.778,139.805,72700000.0
2006-03-03 10:14:00,139.803,139.814,139.8,139.808,122300000.0
2006-03-03 10:15:00,139.814,139.831,139.814,139.825,84099998.0
2006-03-03 10:16:00,139.818,139.822,139.813,139.819,95699999.0
2006-03-03 10:17:00,139.817,139.825,139.811,139.823,85999999.0
2006-03-03 10:18:00,139.814,139.822,139.81,139.81,56000000.0
2006-03-03 10:19:00,139.82,139.82,139.806,139.816,66400000.0
2006-03-03 10:20:00,139.815,139.831,139.815,139.83,174700001.0
2006-03-03 10:21:00,139.832,139.834,139.817,139.823,64500000.0
2006-03-03 10:22:00,139.825,139.837,139.82,139.837,198999996.0
2006-03-03 10:23:00,139.839,139.849,139.839,139.844,161200003.0
2006-03-03 10:24:00,139.85,139.856,139.844,139.844,83099999.0
2006-03-03 10:25:00,139.848,139.852,139.834,139.846,207399995.0
2006-03-03 10:26:00,139.838,139.84,139.827,139.827,129000000.0
2006-03-03 10:27:00,139.828,139.84,139.828,139.84,14200000.0
2006-03-03 10:28:00,139.821,139.832,139.816,139.83,215500001.0
2006-03-03 10:29:00,139.83,139.83,139.807,139.815,94600000.0
2006-03-03 10:30:00,139.81,139.811,139.798,139.81,119200001.0
2006-03-03 10:31:00,139.81,139.81,139.797,139.804,121999999.0
2006-03-03 10:32:00,139.821,139.828,139.813,139.823,144100002.0
2006-03-03 10:33:00,139.822,139.838,139.822,139.836,71099999.0
2006-03-03 10:34:00,139.838,139.842,139.838,139.842,23200000.0
2006-03-03 10:35:00,139.852,139.858,139.85,139.852,91899999.0
2006-03-03 10:36:00,139.859,139.908,139.859,139.901,78200000.0
2006-03-03 10:37:00,139.913,139.917,139.898,139.898,88099998.0
2006-03-03 10:38:00,139.903,139.911,139.883,139.883,93500002.0
2006-03-03 10:39:00,139.878,139.889,139.871,139.889,63199999.0
2006-03-03 10:40:00,139.899,139.916,139.89,139.913,85300000.0
2006-03-03 10:41:00,139.911,139.912,139.897,139.899,71300001.0
2006-03-03 10:42:00,139.898,139.912,139.898,139.902,94800001.0
2006-03-03 10:43:00,139.909,139.914,139.89,139.89,75200001.0
2006-03-03 10:44:00,139.891,139.897,139.885,139.897,125800002.0
2006-03-03 10:45:00,139.88,139.884,139.879,139.88,46300000.0
2006-03-03 10:46:00,139.887,139.891,139.882,139.882,56600000.0
2006-03-03 10:47:00,139.893,139.893,139.892,139.892,20800000.0
2006-03-03 10:48:00,139.9,139.916,139.89,139.916,95800001.0
2006-03-03 10:49:00,139.93,139.944,139.93,139.939,37000001.0
2006-03-03 10:50:00,139.943,139.951,139.93,139.94,85200000.0
2006-03-03 10:51:00,139.949,139.949,139.936,139.944,55100000.0
2006-03-03 10:52:00,139.932,139.948,139.927,139.94,143100001.0
2006-03-03 10:53:00,139.957,139.957,139.942,139.947,103099998.0
2006-03-03 10:54:00,139.955,139.961,139.937,139.939,158299998.0
2006-03-03 10:55:00,139.938,139.951,139.937,139.942,123200002.0
2006-03-03 10:56:00,139.945,139.945,139.925,139.927,32500000.0
2006-03-03 10:57:00,139.922,139.93,139.913,139.93,67200000.0
2006-03-03 10:58:00,139.93,139.934,139.926,139.933,97500002.0
2006-03-03 10:59:00,139.931,139.938,139.925,139.937,37000000.0
2006-03-03 11:00:00,139.941,139.941,139.925,139.925,58900000.0
2006-03-03 11:01:00,139.923,139.932,139.922,139.932,91500000.0
2006-03-03 11:02:00,139.925,139.935,139.914,139.918,107100000.0
2006-03-03 11:03:00,139.915,139.921,139.912,139.912,61600000.0
2006-03-03 11:04:00,139.918,139.929,139.918,139.92,115400000.0
2006-03-03 11:05:00,139.927,139.927,139.91,139.916,94900001.0
2006-03-03 11:06:00,139.925,139.935,139.925,139.935,122699997.0
2006-03-03 11:07:00,139.931,139.938,139.931,139.938,120399997.0
2006-03-03 11:08:00,139.936,139.936,139.915,139.915,75100000.0
2006-03-03 11:09:00,139.913,139.913,139.899,139.901,91200000.0
2006-03-03 11:10:00,139.9,139.911,139.9,139.905,68800001.0
2006-03-03 11:11:00,139.915,139.925,139.914,139.915,97300000.0
2006-03-03 11:12:00,139.922,139.925,139.906,139.915,56100000.0
2006-03-03 11:13:00,139.913,139.916,139.906,139.914,112700001.0
2006-03-03 11:14:00,139.905,139.925,139.901,139.925,142299997.0
2006-03-03 11:15:00,139.926,139.934,139.914,139.933,278999999.0
2006-03-03 11:16:00,139.93,139.938,139.924,139.938,91599999.0
2006-03-03 11:17:00,139.942,139.942,139.917,139.93,136600001.0
2006-03-03 11:18:00,139.932,139.932,139.915,139.915,16100000.0
2006-03-03 11:19:00,139.928,139.931,139.923,139.927,56500001.0
2006-03-03 11:20:00,139.925,139.935,139.923,139.923,82299999.0
2006-03-03 11:21:00,139.923,139.94,139.918,139.94,114500002.0
2006-03-03 11:22:00,139.955,139.97,139.947,139.957,71299997.0
2006-03-03 11:23:00,139.966,139.998,139.966,139.974,132499999.0
2006-03-03 11:24:00,139.97,139.971,139.941,139.962,143700000.0
2006-03-03 11:25:00,139.972,139.982,139.968,139.968,94900001.0
2006-03-03 11:26:00,139.96,139.96,139.945,139.951,41100000.0
2006-03-03 11:27:00,139.949,139.958,139.926,139.938,64399999.0
2006-03-03 11:28:00,139.939,139.939,139.918,139.925,89600001.0
2006-03-03 11:29:00,139.939,139.94,139.926,139.927,92400000.0
2006-03-03 11:30:00,139.941,139.969,139.941,139.969,72800000.0
2006-03-03 11:31:00,139.967,139.979,139.959,139.966,148400003.0
2006-03-03 11:32:00,139.962,139.967,139.96,139.967,91099999.0
2006-03-03 11:33:00,139.964,139.964,139.944,139.948,192299997.0
2006-03-03 11:34:00,139.954,139.958,139.949,139.952,88699999.0
2006-03-03 11:35:00,139.949,139.961,139.945,139.945,99200000.0
2006-03-03 11:36:00,139.963,139.973,139.955,139.973,131899999.0
2006-03-03 11:37:00,139.975,139.975,139.953,139.962,65700002.0
2006-03-03 11:38:00,139.963,139.966,139.954,139.954,85599999.0
2006-03-03 11:39:00,139.939,139.947,139.928,139.933,124000002.0
2006-03-03 11:40:00,139.917,139.939,139.914,139.93,113000000.0
2006-03-03 11:41:00,139.918,139.931,139.91,139.912,172699999.0
2006-03-03 11:42:00,139.91,139.917,139.887,139.887,44399999.0
2006-03-03 11:43:00,139.887,139.906,139.885,139.902,190199998.0
2006-03-03 11:44:00,139.912,139.915,139.903,139.903,102900001.0
2006-03-03 11:45:00,139.903,139.92,139.901,139.91,133700003.0
2006-03-03 11:46:00,139.903,139.919,139.903,139.915,55200000.0
2006-03-03 11:47:00,139.912,139.923,139.912,139.914,104600000.0
2006-03-03 11:48:00,139.924,139.929,139.918,139.924,67999999.0
2006-03-03 11:49:00,139.913,139.938,139.903,139.92,101300000.0
2006-03-03 11:50:00,139.903,139.943,139.903,139.941,150500003.0
2006-03-03 11:51:00,139.941,139.959,139.941,139.956,82900001.0
2006-03-03 11:52:00,139.943,139.956,139.942,139.948,58300001.0
2006-03-03 11:53:00,139.949,139.951,139.941,139.947,84500000.0
2006-03-03 11:54:00,139.948,139.953,139.94,139.943,118499996.0
2006-03-03 11:55:00,139.944,139.945,139.931,139.931,72000000.0
2006-03-03 11:56:00,139.939,139.942,139.934,139.934,78200000.0
2006-03-03 11:57:00,139.934,139.955,139.934,139.955,91299998.0
2006-03-03 11:58:00,139.955,139.955,139.945,139.946,67800001.0
2006-03-03 11:59:00,139.938,139.945,139.927,139.927,134400001.0
2006-03-03 12:00:00,139.909,139.909,139.87,139.873,151300000.0
2006-03-03 12:01:00,139.868,139.908,139.868,139.88,60900000.0
2006-03-03 12:02:00,139.876,139.91,139.876,139.889,110900002.0
2006-03-03 12:03:00,139.883,139.887,139.866,139.866,160500001.0
2006-03-03 12:04:00,139.872,139.877,139.867,139.87,139899999.0
2006-03-03 12:05:00,139.87,139.879,139.849,139.849,143799999.0
2006-03-03 12:06:00,139.85,139.865,139.845,139.865,122999998.0
2006-03-03 12:07:00,139.856,139.863,139.851,139.862,59400001.0
2006-03-03 12:08:00,139.87,139.883,139.87,139.874,48500001.0
2006-03-03 12:09:00,139.876,139.879,139.867,139.879,123800002.0
2006-03-03 12:10:00,139.89,139.907,139.89,139.905,91500000.0
2006-03-03 12:11:00,139.903,139.926,139.897,139.926,107099999.0
2006-03-03 12:12:00,139.924,139.93,139.918,139.93,34200000.0
2006-03-03 12:13:00,139.921,139.926,139.91,139.91,112400001.0
2006-03-03 12:14:00,139.91,139.912,139.9,139.905,125499999.0
2006-03-03 12:15:00,139.897,139.917,139.897,139.906,91500000.0
2006-03-03 12:16:00,139.905,139.905,139.893,139.897,104399999.0
2006-03-03 12:17:00,139.899,139.901,139.887,139.888,39200000.0
2006-03-03 12:18:00,139.872,139.881,139.867,139.873,87499998.0
2006-03-03 12:19:00,139.868,139.89,139.868,139.883,134000001.0
2006-03-03 12:20:00,139.882,139.893,139.878,139.893,97800001.0
2006-03-03 12:21:00,139.89,139.89,139.88,139.88,89000000.0
2006-03-03 12:22:00,139.884,139.895,139.878,139.895,18800000.0
2006-03-03 12:23:00,139.905,139.916,139.892,139.911,117999998.0
2006-03-03 12:24:00,139.918,139.933,139.914,139.933,83900000.0
2006-03-03 12:25:00,139.93,139.93,139.9,139.901,36700000.0
2006-03-03 12:26:00,139.896,139.925,139.896,139.925,110300001.0
2006-03-03 12:27:00,139.931,139.956,139.931,139.951,43200000.0
2006-03-03 12:28:00,139.951,139.954,139.933,139.943,98500001.0
2006-03-03 12:29:00,139.944,139.97,139.944,139.964,118199997.0
2006-03-03 12:30:00,139.965,139.981,139.965,139.968,105599999.0
2006-03-03 12:31:00,139.968,139.977,139.968,139.974,65499999.0
2006-03-03 12:32:00,139.98,139.98,139.963,139.963,66500000.0
2006-03-03 12:33:00,139.967,139.977,139.961,139.973,147999999.0
2006-03-03 12:34:00,139.975,139.976,139.96,139.97,132499999.0
2006-03-03 12:35:00,139.97,139.977,139.965,139.965,44600000.0
2006-03-03 12:36:00,139.973,139.978,139.971,139.972,78799999.0
2006-03-03 12:37:00,139.972,139.975,139.97,139.97,63099998.0
2006-03-03 12:38:00,139.968,139.993,139.968,139.987,79099999.0
2006-03-03 12:39:00,139.979,140.003,139.976,139.998,121800002.0
2006-03-03 12:40:00,139.979,139.981,139.975,139.975,81800000.0
2006-03-03 12:41:00,139.965,139.981,139.965,139.972,66200000.0
2006-03-03 12:42:00,139.96,139.96,139.931,139.931,54600000.0
2006-03-03 12:43:00,139.922,139.922,139.899,139.902,74000000.0
2006-03-03 12:44:00,139.891,139.891,139.874,139.883,82600001.0
2006-03-03 12:45:00,139.899,139.903,139.893,139.893,63200000.0
2006-03-03 12:46:00,139.908,139.908,139.887,139.89,117800000.0
2006-03-03 12:47:00,139.893,139.913,139.89,139.89,88900002.0
2006-03-03 12:48:00,139.895,139.895,139.882,139.882,78299998.0
2006-03-03 12:49:00,139.87,139.878,139.868,139.869,92200001.0
2006-03-03 12:50:00,139.863,139.863,139.844,139.854,37100000.0
2006-03-03 12:51:00,139.854,139.854,139.838,139.839,83099999.0
2006-03-03 12:52:00,139.845,139.869,139.845,139.869,66399999.0
2006-03-03 12:53:00,139.881,139.881,139.857,139.869,122700000.0
2006-03-03 12:54:00,139.868,139.901,139.868,139.897,128500001.0
2006-03-03 12:55:00,139.907,139.907,139.893,139.893,133799999.0
2006-03-03 12:56:00,139.886,139.888,139.867,139.867,108200000.0
2006-03-03 12:57:00,139.859,139.863,139.844,139.859,56500000.0
2006-03-03 12:58:00,139.857,139.875,139.855,139.862,143500002.0
2006-03-03 12:59:00,139.86,139.862,139.851,139.851,129200000.0
2006-03-03 13:00:00,139.856,139.859,139.852,139.858,68300003.0
2006-03-03 13:01:00,139.848,139.861,139.839,139.861,86000001.0
2006-03-03 13:02:00,139.861,139.866,139.821,139.821,32900000.0
2006-03-03 13:03:00,139.833,139.848,139.816,139.848,158000001.0
2006-03-03 13:04:00,139.854,139.875,139.854,139.875,31900000.0
2006-03-03 13:05:00,139.874,139.893,139.874,139.881,62400000.0
2006-03-03 13:06:00,139.885,139.892,139.879,139.885,60300000.0
2006-03-03 13:07:00,139.877,139.877,139.868,139.87,29100000.0
2006-03-03 13:08:00,139.872,139.885,139.872,139.885,46400000.0
2006-03-03 13:09:00,139.886,139.886,139.874,139.88,78400001.0
2006-03-03 13:10:00,139.873,139.879,139.868,139.879,99899998.0
2006-03-03 13:11:00,139.878,139.887,139.869,139.887,48500001.0
2006-03-03 13:12:00,139.882,139.884,139.882,139.883,61499999.0
2006-03-03 13:13:00,139.881,139.887,139.875,139.88,107900002.0
2006-03-03 13:14:00,139.873,139.88,139.87,139.88,34200000.0
2006-03-03 13:15:00,139.88,139.889,139.877,139.88,97800000.0
2006-03-03 13:16:00,139.869,139.879,139.86,139.868,171799999.0
2006-03-03 13:17:00,139.87,139.878,139.869,139.878,123700003.0
2006-03-03 13:18:00,139.879,139.884,139.87,139.878,111900001.0
2006-03-03 13:19:00,139.873,139.885,139.873,139.88,35900001.0
2006-03-03 13:20:00,139.892,139.895,139.891,139.895,37300000.0
2006-03-03 13:21:00,139.89,139.898,139.89,139.898,37900000.0
2006-03-03 13:22:00,139.905,139.912,139.905,139.91,47300000.0
2006-03-03 13:23:00,139.898,139.912,139.898,139.912,35600000.0
2006-03-03 13:24:00,139.912,139.917,139.9,139.917,98500001.0
2006-03-03 13:25:00,139.913,139.914,139.905,139.91,116600001.0
2006-03-03 13:26:00,139.908,139.917,139.902,139.917,176899997.0
2006-03-03 13:27:00,139.917,139.923,139.912,139.912,123699999.0
2006-03-03 13:28:00,139.9,139.915,139.9,139.915,79400000.0
2006-03-03 13:29:00,139.907,139.908,139.897,139.908,89800000.0
2006-03-03 13:30:00,139.907,139.916,139.905,139.91,175000000.0
2006-03-03 13:31:00,139.907,139.919,139.907,139.908,68200000.0
2006-03-03 13:32:00,139.901,139.917,139.901,139.908,91200000.0
2006-03-03 13:33:00,139.915,139.915,139.899,139.908,70700001.0
2006-03-03 13:34:00,139.901,139.913,139.892,139.9,107799997.0
2006-03-03 13:35:00,139.887,139.901,139.887,139.895,87700000.0
2006-03-03 13:36:00,139.899,139.902,139.888,139.895,160599998.0
2006-03-03 13:37:00,139.896,139.902,139.895,139.895,59200000.0
2006-03-03 13:38:00,139.897,139.898,139.893,139.898,23600000.0
2006-03-03 13:39:00,139.887,139.887,139.856,139.856,60500001.0
2006-03-03 13:40:00,139.857,139.875,139.851,139.859,81499999.0
2006-03-03 13:41:00,139.864,139.875,139.858,139.875,40000000.0
2006-03-03 13:42:00,139.889,139.914,139.889,139.914,46400000.0
2006-03-03 13:43:00,139.912,139.912,139.897,139.908,35200000.0
2006-03-03 13:44:00,139.909,139.92,139.906,139.92,150699999.0
2006-03-03 13:45:00,139.921,139.933,139.921,139.933,57699999.0
2006-03-03 13:46:00,139.927,139.93,139.927,139.928,71600000.0
2006-03-03 13:47:00,139.914,139.921,139.91,139.915,85500001.0
2006-03-03 13:48:00,139.913,139.925,139.913,139.923,53800000.0
2006-03-03 13:49:00,139.92,139.928,139.92,139.928,13600000.0
2006-03-03 13:50:00,139.927,139.949,139.927,139.941,45100001.0
2006-03-03 13:51:00,139.947,139.95,139.94,139.942,147600000.0
2006-03-03 13:52:00,139.933,139.933,139.919,139.926,66699999.0
2006-03-03 13:53:00,139.93,139.94,139.925,139.925,83099999.0
2006-03-03 13:54:00,139.925,139.928,139.922,139.928,115799997.0
2006-03-03 13:55:00,139.928,139.937,139.916,139.916,12300000.0
2006-03-03 13:56:00,139.911,139.923,139.911,139.919,38600000.0
2006-03-03 13:57:00,139.922,139.937,139.922,139.933,41500000.0
2006-03-03 13:58:00,139.938,139.944,139.927,139.927,126799998.0
2006-03-03 13:59:00,139.925,139.925,139.912,139.912,124900002.0
2006-03-03 14:00:00,139.925,139.944,139.925,139.935,210900000.0
2006-03-03 14:01:00,139.934,139.944,139.927,139.937,99099999.0
2006-03-03 14:02:00,139.932,139.962,139.932,139.962,76999999.0
2006-03-03 14:03:00,139.968,139.968,139.941,139.941,89600000.0
2006-03-03 14:04:00,139.942,139.958,139.94,139.955,102000000.0
2006-03-03 14:05:00,139.947,139.952,139.937,139.952,111200000.0
2006-03-03 14:06:00,139.95,139.955,139.941,139.941,61100001.0
2006-03-03 14:07:00,139.935,139.952,139.935,139.95,86999999.0
2006-03-03 14:08:00,139.947,139.952,139.931,139.946,127299999.0
2006-03-03 14:09:00,139.941,139.952,139.935,139.94,122200000.0
2006-03-03 14:10:00,139.943,139.958,139.943,139.947,113500002.0
2006-03-03 14:11:00,139.955,139.955,139.942,139.95,91300001.0
2006-03-03 14:12:00,139.969,139.972,139.961,139.967,50700000.0
2006-03-03 14:13:00,139.972,139.987,139.964,139.984,124799997.0
2006-03-03 14:14:00,139.977,139.977,139.965,139.966,82099997.0
2006-03-03 14:15:00,139.962,139.973,139.956,139.973,138600001.0
2006-03-03 14:16:00,139.977,139.992,139.977,139.992,47200001.0
2006-03-03 14:17:00,139.998,140.005,139.993,139.999,98399999.0
2006-03-03 14:18:00,139.989,140.005,139.989,140.0,69100000.0
2006-03-03 14:19:00,139.999,140.023,139.999,140.023,108700000.0
2006-03-03 14:20:00,140.02,140.031,140.01,140.031,106100002.0
2006-03-03 14:21:00,140.023,140.031,139.991,139.991,43899999.0
2006-03-03 14:22:00,140.0,140.014,139.999,140.0,109800000.0
2006-03-03 14:23:00,139.999,140.009,139.999,140.004,107799999.0
2006-03-03 14:24:00,140.008,140.02,140.004,140.01,160199999.0
2006-03-03 14:25:00,140.012,140.017,140.004,140.015,49300000.0
2006-03-03 14:26:00,140.008,140.008,140.002,140.002,1500000.0
2006-03-03 14:27:00,139.999,140.006,139.989,139.997,91200001.0
2006-03-03 14:28:00,139.992,139.998,139.992,139.993,110100000.0
2006-03-03 14:29:00,139.997,139.997,139.987,139.991,56099999.0
2006-03-03 14:30:00,139.977,139.983,139.959,139.959,22400000.0
2006-03-03 14:31:00,139.965,139.965,139.953,139.953,108799999.0
2006-03-03 14:32:00,139.945,139.951,139.938,139.945,108299998.0
2006-03-03 14:33:00,139.945,139.95,139.939,139.945,172599998.0
2006-03-03 14:34:00,139.943,139.955,139.941,139.955,99100001.0
2006-03-03 14:35:00,139.958,139.96,139.948,139.952,90099999.0
2006-03-03 14:36:00,139.954,139.971,139.954,139.967,76100000.0
2006-03-03 14:37:00,139.979,139.987,139.979,139.987,41300000.0
2006-03-03 14:38:00,139.979,140.003,139.979,139.985,187500001.0
2006-03-03 14:39:00,139.983,140.002,139.983,140.0,44100000.0
2006-03-03 14:40:00,140.006,140.022,140.006,140.019,100800000.0
2006-03-03 14:41:00,140.012,140.012,139.991,139.991,97499999.0
2006-03-03 14:42:00,139.985,140.005,139.985,139.996,71100000.0
2006-03-03 14:43:00,139.992,140.001,139.972,139.972,180400003.0
2006-03-03 14:44:00,139.985,140.004,139.984,140.004,65400001.0
2006-03-03 14:45:00,140.001,140.001,139.973,139.976,57700000.0
2006-03-03 14:46:00,139.978,139.978,139.97,139.97,71299999.0
2006-03-03 14:47:00,139.973,139.991,139.973,139.98,96800000.0
2006-03-03 14:48:00,139.985,139.994,139.977,139.978,115199999.0
2006-03-03 14:49:00,139.972,139.975,139.967,139.967,62300000.0
2006-03-03 14:50:00,139.975,139.995,139.972,139.995,99100001.0
2006-03-03 14:51:00,139.989,139.989,139.97,139.98,40499999.0
2006-03-03 14:52:00,139.974,139.986,139.974,139.986,60099999.0
2006-03-03 14:53:00,139.99,139.996,139.975,139.98,123599999.0
2006-03-03 14:54:00,139.978,140.002,139.971,139.984,76099998.0
2006-03-03 14:55:00,139.973,139.986,139.973,139.986,67999999.0
2006-03-03 14:56:00,139.992,140.011,139.989,140.004,128899999.0
2006-03-03 14:57:00,140.004,140.004,139.988,139.995,96700001.0
2006-03-03 14:58:00,139.997,140.0,139.99,139.992,77599998.0
2006-03-03 14:59:00,139.999,139.999,139.978,139.978,70700000.0
2006-03-03 15:00:00,139.988,139.988,139.967,139.967,97099999.0
2006-03-03 15:01:00,139.969,139.986,139.968,139.97,71200000.0
2006-03-03 15:02:00,139.956,139.967,139.956,139.962,140699997.0
2006-03-03 15:03:00,139.958,139.969,139.956,139.961,65899999.0
2006-03-03 15:04:00,139.96,139.965,139.955,139.957,93299998.0
2006-03-03 15:05:00,139.953,139.97,139.953,139.96,113200000.0
2006-03-03 15:06:00,139.96,139.972,139.96,139.972,98900001.0
2006-03-03 15:07:00,139.971,139.971,139.96,139.96,119999997.0
2006-03-03 15:08:00,139.958,139.966,139.954,139.957,162099998.0
2006-03-03 15:09:00,139.95,139.961,139.95,139.95,56200000.0
2006-03-03 15:10:00,139.946,139.95,139.938,139.949,57200001.0
2006-03-03 15:11:00,139.943,139.952,139.941,139.95,63200000.0
2006-03-03 15:12:00,139.953,139.954,139.94,139.948,106800002.0
2006-03-03 15:13:00,139.947,139.952,139.928,139.928,136999998.0
2006-03-03 15:14:00,139.929,139.937,139.924,139.93,104100001.0
2006-03-03 15:15:00,139.915,139.944,139.915,139.94,115600000.0
2006-03-03 15:16:00,139.949,139.953,139.943,139.943,108499998.0
2006-03-03 15:17:00,139.944,139.945,139.936,139.945,108899999.0
2006-03-03 15:18:00,139.929,139.929,139.885,139.885,90399999.0
2006-03-03 15:19:00,139.901,139.941,139.901,139.941,62099999.0
2006-03-03 15:20:00,139.936,139.961,139.932,139.961,69599999.0
2006-03-03 15:21:00,139.954,139.954,139.934,139.94,117000001.0
2006-03-03 15:22:00,139.937,139.951,139.935,139.951,112800002.0
2006-03-03 15:23:00,139.95,139.952,139.934,139.94,120699998.0
2006-03-03 15:24:00,139.952,139.954,139.943,139.943,98200000.0
2006-03-03 15:25:00,139.95,139.953,139.94,139.94,35900000.0
2006-03-03 15:26:00,139.946,139.947,139.928,139.932,109100000.0
2006-03-03 15:27:00,139.937,139.937,139.922,139.922,98400001.0
2006-03-03 15:28:00,139.937,139.945,139.921,139.945,74000000.0
2006-03-03 15:29:00,139.952,139.964,139.945,139.945,82200001.0
2006-03-03 15:30:00,139.942,139.962,139.942,139.962,32199999.0
2006-03-03 15:31:00,139.95,139.955,139.949,139.955,76999998.0
2006-03-03 15:32:00,139.963,139.976,139.961,139.973,142500000.0
2006-03-03 15:33:00,139.978,139.99,139.977,139.99,86299998.0
2006-03-03 15:34:00,139.995,140.01,139.993,140.006,39400000.0
2006-03-03 15:35:00,139.997,140.013,139.997,140.001,116300002.0
2006-03-03 15:36:00,139.997,139.997,139.971,139.981,155999998.0
2006-03-03 15:37:00,139.999,140.014,139.999,140.003,123200000.0
2006-03-03 15:38:00,139.989,140.008,139.989,139.996,68000000.0
2006-03-03 15:39:00,139.992,140.001,139.992,139.992,63199998.0
2006-03-03 15:40:00,139.993,140.005,139.991,140.003,67600001.0
2006-03-03 15:41:00,140.01,140.028,139.998,140.018,83200000.0
2006-03-03 15:42:00,140.016,140.016,139.999,139.999,24000000.0
2006-03-03 15:43:00,139.994,139.998,139.985,139.997,95400000.0
2006-03-03 15:44:00,139.988,139.998,139.979,139.981,96999999.0
2006-03-03 15:45:00,139.989,140.004,139.989,140.003,106399998.0
2006-03-03 15:46:00,139.985,139.999,139.985,139.988,116599999.0
2006-03-03 15:47:00,139.997,140.002,139.992,139.995,101299999.0
2006-03-03 15:48:00,140.0,140.006,140.0,140.002,164800003.0
2006-03-03 15:49:00,140.01,140.01,139.994,139.999,84700001.0
2006-03-03 15:50:00,140.01,140.019,139.994,140.014,71800000.0
2006-03-03 15:51:00,140.01,140.01,139.985,139.985,67700000.0
2006-03-03 15:52:00,139.996,139.996,139.977,139.977,74299999.0
2006-03-03 15:53:00,139.982,140.009,139.982,140.001,96100000.0
2006-03-03 15:54:00,140.005,140.024,140.005,140.01,164500000.0
2006-03-03 15:55:00,140.001,140.002,139.994,139.994,124800001.0
2006-03-03 15:56:00,139.999,140.005,139.992,140.005,82700000.0
2006-03-03 15:57:00,140.012,140.024,140.001,140.022,115900000.0
2006-03-03 15:58:00,140.026,140.045,140.026,140.045,103499998.0
2006-03-03 15:59:00,140.038,140.048,140.028,140.034,105999999.0
2006-03-03 16:00:00,140.034,140.044,140.033,140.037,92800001.0
2006-03-03 16:01:00,140.048,140.054,140.035,140.051,80700000.0
2006-03-03 16:02:00,140.055,140.067,140.036,140.036,90499999.0
2006-03-03 16:03:00,140.046,140.056,140.036,140.047,157499997.0
2006-03-03 16:04:00,140.042,140.042,140.031,140.039,71100001.0
2006-03-03 16:05:00,140.043,140.067,140.043,140.067,94400000.0
2006-03-03 16:06:00,140.063,140.063,140.047,140.047,67500001.0
2006-03-03 16:07:00,140.048,140.056,140.032,140.036,121999999.0
2006-03-03 16:08:00,140.038,140.058,140.038,140.054,169699999.0
2006-03-03 16:09:00,140.042,140.081,140.037,140.081,40700000.0
2006-03-03 16:10:00,140.085,140.085,140.054,140.07,95500001.0
2006-03-03 16:11:00,140.067,140.074,140.049,140.069,62900001.0
2006-03-03 16:12:00,140.069,140.109,140.068,140.098,169699998.0
2006-03-03 16:13:00,140.105,140.111,140.091,140.094,100599999.0
2006-03-03 16:14:00,140.099,140.117,140.09,140.116,96400000.0
2006-03-03 16:15:00,140.11,140.131,140.091,140.113,146600000.0
2006-03-03 16:16:00,140.103,140.103,140.059,140.059,38400000.0
2006-03-03 16:17:00,140.062,140.083,140.051,140.064,103499999.0
2006-03-03 16:18:00,140.054,140.071,140.048,140.071,87799998.0
2006-03-03 16:19:00,140.076,140.082,140.063,140.074,124400002.0
2006-03-03 16:20:00,140.079,140.121,140.075,140.121,63200000.0
2006-03-03 16:21:00,140.122,140.126,140.113,140.115,79100002.0
2006-03-03 16:22:00,140.108,140.127,140.106,140.125,97900000.0
2006-03-03 16:23:00,140.121,140.131,140.119,140.128,96299999.0
2006-03-03 16:24:00,140.14,140.154,140.132,140.132,93799999.0
2006-03-03 16:25:00,140.125,140.125,140.098,140.103,79600002.0
2006-03-03 16:26:00,140.098,140.106,140.094,140.095,96299999.0
2006-03-03 16:27:00,140.092,140.1,140.088,140.1,95300000.0
2006-03-03 16:28:00,140.112,140.124,140.112,140.121,81199999.0
2006-03-03 16:29:00,140.11,140.11,140.083,140.098,68900000.0
2006-03-03 16:30:00,140.114,140.123,140.097,140.109,41600000.0
2006-03-03 16:31:00,140.108,140.124,140.108,140.12,110599998.0
2006-03-03 16:32:00,140.116,140.132,140.111,140.122,72800000.0
2006-03-03 16:33:00,140.123,140.123,140.109,140.121,79100000.0
2006-03-03 16:34:00,140.126,140.134,140.113,140.125,110199999.0
2006-03-03 16:35:00,140.13,140.132,140.112,140.112,59099999.0
2006-03-03 16:36:00,140.102,140.126,140.099,140.099,90799999.0
2006-03-03 16:37:00,140.093,140.099,140.078,140.079,41800000.0
2006-03-03 16:38:00,140.077,140.077,140.063,140.075,92700001.0
2006-03-03 16:39:00,140.07,140.072,140.062,140.072,108200001.0
2006-03-03 16:40:00,140.065,140.077,140.055,140.062,145399999.0
2006-03-03 16:41:00,140.059,140.059,140.049,140.057,124200003.0
2006-03-03 16:42:00,140.071,140.073,140.057,140.061,125000000.0
2006-03-03 16:43:00,140.088,140.091,140.068,140.068,74199998.0
2006-03-03 16:44:00,140.062,140.072,140.054,140.072,181700001.0
2006-03-03 16:45:00,140.075,140.075,140.049,140.049,79000001.0
2006-03-03 16:46:00,140.054,140.069,140.045,140.065,100300000.0
2006-03-03 16:47:00,140.061,140.082,140.061,140.067,220900005.0
2006-03-03 16:48:00,140.068,140.083,140.059,140.083,51199999.0
2006-03-03 16:49:00,140.088,140.114,140.088,140.11,143099999.0
2006-03-03 16:50:00,140.119,140.122,140.105,140.122,62900000.0
2006-03-03 16:51:00,140.126,140.14,140.117,140.135,173200000.0
2006-03-03 16:52:00,140.131,140.131,140.119,140.119,143199999.0
2006-03-03 16:53:00,140.133,140.158,140.133,140.144,72300000.0
2006-03-03 16:54:00,140.143,140.154,140.136,140.148,184400002.0
2006-03-03 16:55:00,140.14,140.14,140.13,140.135,36000000.0
2006-03-03 16:56:00,140.143,140.148,140.135,140.148,89900002.0
2006-03-03 16:57:00,140.148,140.152,140.142,140.152,88000000.0
2006-03-03 16:58:00,140.158,140.166,140.149,140.163,100900000.0
2006-03-03 16:59:00,140.167,140.167,140.154,140.154,92100000.0
2006-03-03 17:00:00,140.139,140.148,140.1,140.1,179100003.0
2006-03-03 17:01:00,140.082,140.09,140.072,140.072,68599999.0
2006-03-03 17:02:00,140.046,140.056,140.021,140.031,93700000.0
2006-03-03 17:03:00,140.022,140.063,140.005,140.063,158900002.0
2006-03-03 17:04:00,140.059,140.127,140.059,140.109,89499999.0
2006-03-03 17:05:00,140.118,140.137,140.095,140.116,19400000.0
2006-03-03 17:06:00,140.128,140.136,140.075,140.087,155900000.0
2006-03-03 17:07:00,140.097,140.117,140.044,140.044,173800000.0
2006-03-03 17:08:00,140.035,140.084,140.031,140.079,171000002.0
2006-03-03 17:09:00,140.092,140.115,140.092,140.109,78799999.0
2006-03-03 17:10:00,140.105,140.113,140.084,140.084,199800000.0
2006-03-03 17:11:00,140.097,140.11,140.079,140.09,56000000.0
2006-03-03 17:12:00,140.098,140.131,140.088,140.103,112799999.0
2006-03-03 17:13:00,140.093,140.124,140.093,140.107,52899999.0
2006-03-03 17:14:00,140.084,140.084,140.033,140.04,42300000.0
2006-03-03 17:15:00,140.04,140.078,140.038,140.075,147400001.0
2006-03-03 17:16:00,140.061,140.061,140.03,140.04,53100000.0
2006-03-03 17:17:00,140.048,140.075,140.048,140.075,41000000.0
2006-03-03 17:18:00,140.078,140.085,140.072,140.085,74200000.0
2006-03-03 17:19:00,140.09,140.09,140.075,140.081,102300002.0
2006-03-03 17:20:00,140.073,140.08,140.054,140.059,82099998.0
2006-03-03 17:21:00,140.066,140.094,140.066,140.082,96099999.0
2006-03-03 17:22:00,140.073,140.082,140.073,140.081,65600000.0
2006-03-03 17:23:00,140.099,140.114,140.091,140.097,124400001.0
2006-03-03 17:24:00,140.096,140.113,140.096,140.108,81100000.0
2006-03-03 17:25:00,140.097,140.121,140.094,140.109,142899999.0
2006-03-03 17:26:00,140.106,140.118,140.106,140.107,93400002.0
2006-03-03 17:27:00,140.108,140.12,140.076,140.076,65300000.0
2006-03-03 17:28:00,140.062,140.071,140.049,140.049,111899998.0
2006-03-03 17:29:00,140.043,140.043,139.995,139.997,29600000.0
2006-03-03 17:30:00,139.997,140.005,139.988,139.996,175400001.0
2006-03-03 17:31:00,140.001,140.018,140.001,140.018,98800001.0
2006-03-03 17:32:00,140.019,140.043,140.019,140.034,77399999.0
2006-03-03 17:33:00,140.04,140.062,140.04,140.061,94799999.0
2006-03-03 17:34:00,140.081,140.082,140.062,140.072,115600002.0
2006-03-03 17:35:00,140.093,140.109,140.093,140.1,119600000.0
2006-03-03 17:36:00,140.093,140.093,140.064,140.064,37600000.0
2006-03-03 17:37:00,140.065,140.077,140.057,140.077,74299998.0
2006-03-03 17:38:00,140.097,140.109,140.094,140.105,152500000.0
2006-03-03 17:39:00,140.095,140.095,140.09,140.09,82399998.0
2006-03-03 17:40:00,140.072,140.09,140.06,140.06,128100000.0
2006-03-03 17:41:00,140.052,140.052,140.036,140.04,156099998.0
2006-03-03 17:42:00,140.047,140.049,140.033,140.049,242300002.0
2006-03-03 17:43:00,140.044,140.044,140.02,140.024,128399997.0
2006-03-03 17:44:00,140.034,140.034,140.001,140.009,48800000.0
2006-03-03 17:45:00,140.016,140.016,139.987,139.987,82599999.0
2006-03-03 17:46:00,139.987,140.01,139.987,140.01,68500000.0
2006-03-03 17:47:00,140.011,140.011,139.99,140.003,119399999.0
2006-03-03 17:48:00,140.006,140.006,139.993,139.997,91500001.0
2006-03-03 17:49:00,139.983,139.999,139.983,139.995,48800000.0
2006-03-03 17:50:00,139.995,140.005,139.995,140.002,159000001.0
2006-03-03 17:51:00,139.998,140.011,139.991,139.992,132499997.0
2006-03-03 17:52:00,139.977,139.984,139.969,139.98,55000000.0
2006-03-03 17:53:00,139.964,139.977,139.957,139.96,83200002.0
2006-03-03 17:54:00,139.964,139.99,139.964,139.977,106599996.0
2006-03-03 17:55:00,139.97,139.98,139.964,139.971,78500000.0
2006-03-03 17:56:00,139.973,139.979,139.968,139.971,143000001.0
2006-03-03 17:57:00,139.966,139.979,139.961,139.961,144999997.0
2006-03-03 17:58:00,139.976,139.978,139.967,139.975,133199999.0
2006-03-03 17:59:00,139.963,139.968,139.948,139.948,88499999.0
2006-03-03 18:00:00,139.951,139.963,139.938,139.942,90399999.0
2006-03-03 18:01:00,139.947,139.968,139.945,139.952,1283999997.0
2006-03-03 18:02:00,139.953,139.959,139.929,139.939,2096800002.0
2006-03-03 18:03:00,140.03,140.04,140.02,140.03,1510599996.0
2006-03-03 18:04:00,139.897,139.911,139.893,139.893,1510599996.0
2006-03-03 18:05:00,139.892,139.934,139.885,139.927,1569399996.0
2006-03-03 18:06:00,139.93,139.932,139.912,139.925,1188099994.0
2006-03-03 18:07:00,140.03,140.04,140.03,140.03,1668099988.0
2006-03-03 18:08:00,139.968,140.005,139.968,139.991,1668099988.0
2006-03-03 18:09:00,139.99,140.0,139.983,139.99,1418600000.0
2006-03-03 18:10:00,140.0,140.028,139.988,140.025,1174600005.0
2006-03-03 18:11:00,140.028,140.028,140.004,140.023,762999993.0
2006-03-03 18:12:00,140.022,140.051,140.011,140.048,984300013.0
2006-03-03 18:13:00,140.055,140.074,140.036,140.055,1222999996.0
2006-03-03 18:14:00,140.057,140.077,140.044,140.068,1583800009.0
2006-03-03 18:15:00,140.073,140.073,140.043,140.049,1657899990.0
2006-03-03 18:16:00,140.052,140.069,140.05,140.061,1413800000.0
2006-03-03 18:17:00,140.065,140.075,140.061,140.075,868999997.0
2006-03-03 18:18:00,140.071,140.076,140.045,140.05,569800000.0
2006-03-03 18:19:00,140.053,140.069,140.051,140.053,542299997.0
2006-03-03 18:20:00,140.058,140.074,140.054,140.06,1718799998.0
2006-03-03 18:21:00,140.062,140.077,140.055,140.068,1138699996.0
2006-03-03 18:22:00,140.068,140.075,140.057,140.062,1192099997.0
2006-03-03 18:23:00,140.065,140.088,140.065,140.084,1587299991.0
2006-03-03 18:24:00,140.084,140.103,140.084,140.084,981600000.0
2006-03-03 18:25:00,140.084,140.085,140.067,140.072,1000099992.0
2006-03-03 18:26:00,140.075,140.087,140.066,140.073,860100002.0
2006-03-03 18:27:00,140.078,140.091,140.068,140.068,625500001.0
2006-03-03 18:28:00,140.079,140.093,140.077,140.088,746699997.0
2006-03-03 18:29:00,140.09,140.094,140.078,140.09,791099995.0
2006-03-03 18:30:00,140.076,140.076,140.001,140.001,445800001.0
2006-03-03 18:31:00,139.995,140.014,139.987,139.994,885800001.0
2006-03-03 18:32:00,139.988,140.016,139.988,140.001,1115700001.0
2006-03-03 18:33:00,140.003,140.023,140.002,140.008,1722499995.0
2006-03-03 18:34:00,140.01,140.026,140.008,140.013,965400006.0
2006-03-03 18:35:00,140.025,140.032,140.013,140.02,1106300001.0
2006-03-03 18:36:00,140.022,140.036,140.018,140.03,794499995.0
2006-03-03 18:37:00,140.027,140.027,140.009,140.021,624599997.0
2006-03-03 18:38:00,140.024,140.032,140.011,140.032,304499998.0
2006-03-03 18:39:00,140.033,140.037,140.016,140.02,495000001.0
2006-03-03 18:40:00,140.02,140.067,140.02,140.067,1023799995.0
2006-03-03 18:41:00,140.078,140.096,140.078,140.095,340599999.0
2006-03-03 18:42:00,140.088,140.088,140.056,140.075,740600002.0
2006-03-03 18:43:00,140.085,140.089,140.075,140.075,225700000.0
2006-03-03 18:44:00,140.07,140.088,140.068,140.077,564099998.0
2006-03-03 18:45:00,140.071,140.078,140.067,140.07,396700008.0
2006-03-03 18:46:00,140.075,140.1,140.075,140.1,602599996.0
2006-03-03 18:47:00,140.104,140.111,140.095,140.102,226400001.0
2006-03-03 18:48:00,140.103,140.105,140.086,140.086,499900001.0
2006-03-03 18:49:00,140.084,140.096,140.082,140.089,857400008.0
2006-03-03 18:50:00,140.088,140.092,140.068,140.073,843799995.0
2006-03-03 18:51:00,140.07,140.078,140.067,140.075,481599991.0
2006-03-03 18:52:00,140.074,140.074,140.05,140.051,668799996.0
2006-03-03 18:53:00,140.052,140.079,140.052,140.064,1008899998.0
2006-03-03 18:54:00,140.064,140.073,140.053,140.062,719200001.0
2006-03-03 18:55:00,140.06,140.074,140.054,140.054,1100699997.0
2006-03-03 18:56:00,140.045,140.047,140.028,140.035,437099999.0
2006-03-03 18:57:00,140.04,140.04,140.025,140.027,583700000.0
2006-03-03 18:58:00,140.035,140.035,140.013,140.02,592499998.0
2006-03-03 18:59:00,140.03,140.052,140.023,140.049,798600003.0
2006-03-03 19:00:00,140.044,140.044,140.023,140.03,307799996.0
2006-03-03 19:01:00,140.033,140.045,140.031,140.04,254899999.0
2006-03-03 19:02:00,140.035,140.038,140.016,140.022,340299996.0
2006-03-03 19:03:00,140.018,140.034,140.014,140.023,597999999.0
2006-03-03 19:04:00,140.019,140.023,140.009,140.016,589300002.0
2006-03-03 19:05:00,140.021,140.03,140.01,140.01,522299998.0
2006-03-03 19:06:00,140.011,140.03,140.011,140.012,875499991.0
2006-03-03 19:07:00,140.012,140.031,140.012,140.023,885399998.0
2006-03-03 19:08:00,140.03,140.042,140.019,140.025,831799997.0
2006-03-03 19:09:00,140.025,140.038,140.014,140.028,671800002.0
2006-03-03 19:10:00,140.035,140.037,140.017,140.028,211300001.0
2006-03-03 19:11:00,140.033,140.047,140.029,140.034,356800001.0
2006-03-03 19:12:00,140.041,140.054,140.039,140.054,440099997.0
2006-03-03 19:13:00,140.059,140.066,140.05,140.05,150799999.0
2006-03-03 19:14:00,140.044,140.06,140.044,140.047,271499998.0
2006-03-03 19:15:00,140.035,140.048,140.015,140.027,883300002.0
2006-03-03 19:16:00,140.02,140.02,139.996,140.01,460600002.0
2006-03-03 19:17:00,140.004,140.012,139.999,139.999,308700000.0
2006-03-03 19:18:00,140.006,140.011,140.0,140.005,354800000.0
2006-03-03 19:19:00,140.004,140.012,139.997,140.004,606400005.0
2006-03-03 19:20:00,140.012,140.018,140.005,140.015,326800002.0
2006-03-03 19:21:00,140.021,140.03,140.011,140.012,512599999.0
2006-03-03 19:22:00,140.01,140.015,140.006,140.006,88400002.0
2006-03-03 19:23:00,140.02,140.039,140.016,140.022,1253100000.0
2006-03-03 19:24:00,140.017,140.023,140.0,140.0,667699996.0
2006-03-03 19:25:00,139.998,140.009,139.985,140.003,553999999.0
2006-03-03 19:26:00,140.007,140.015,139.995,139.995,1029700000.0
2006-03-03 19:27:00,139.994,140.005,139.993,140.0,774599991.0
2006-03-03 19:28:00,140.0,140.014,139.999,140.002,636399995.0
2006-03-03 19:29:00,140.002,140.005,140.0,140.002,289999999.0
2006-03-03 19:30:00,140.005,140.013,140.0,140.005,732499994.0
2006-03-03 19:31:00,140.01,140.016,139.978,139.985,610700001.0
2006-03-03 19:32:00,139.978,139.999,139.974,139.989,829599997.0
2006-03-03 19:33:00,139.99,140.002,139.975,139.992,850199998.0
2006-03-03 19:34:00,139.989,139.995,139.976,139.978,960599995.0
2006-03-03 19:35:00,139.969,139.978,139.949,139.949,714100000.0
2006-03-03 19:36:00,139.95,139.952,139.933,139.933,546000002.0
2006-03-03 19:37:00,139.928,139.945,139.928,139.944,50299999.0
2006-03-03 19:38:00,139.955,139.955,139.924,139.933,664899995.0
2006-03-03 19:39:00,139.94,139.96,139.928,139.94,847900001.0
2006-03-03 19:40:00,139.95,139.97,139.95,139.965,525100003.0
2006-03-03 19:41:00,139.96,139.971,139.95,139.959,974399991.0
2006-03-03 19:42:00,139.969,140.012,139.969,140.008,558899994.0
2006-03-03 19:43:00,140.011,140.013,139.986,139.986,118800002.0
2006-03-03 19:44:00,139.985,139.998,139.985,139.993,430500000.0
2006-03-03 19:45:00,139.999,140.014,139.999,140.013,77600000.0
2006-03-03 19:46:00,140.012,140.016,139.992,139.999,390100003.0
2006-03-03 19:47:00,139.998,140.01,139.993,140.005,284000002.0
2006-03-03 19:48:00,140.005,140.008,139.989,139.998,1056799996.0
2006-03-03 19:49:00,140.007,140.009,139.998,140.009,297100000.0
2006-03-03 19:50:00,140.007,140.007,139.994,140.006,376900001.0
2006-03-03 19:51:00,140.005,140.005,139.984,139.987,289999999.0
2006-03-03 19:52:00,139.992,140.004,139.988,139.99,583399999.0
2006-03-03 19:53:00,139.998,140.013,139.978,139.995,453299997.0
2006-03-03 19:54:00,140.0,140.022,140.0,140.022,279300001.0
2006-03-03 19:55:00,140.025,140.026,140.004,140.018,230999999.0
2006-03-03 19:56:00,140.025,140.039,140.023,140.035,404399999.0
2006-03-03 19:57:00,140.024,140.035,140.018,140.025,505000002.0
2006-03-03 19:58:00,140.027,140.04,140.024,140.028,704700002.0
2006-03-03 19:59:00,140.031,140.045,140.029,140.03,618700000.0
2006-03-03 20:00:00,140.033,140.033,140.019,140.028,188999998.0
2006-03-03 20:01:00,140.031,140.051,140.028,140.033,348899996.0
2006-03-03 20:02:00,140.03,140.035,140.02,140.023,326299998.0
2006-03-03 20:03:00,140.022,140.022,140.0,140.0,232500002.0
2006-03-03 20:04:00,140.0,140.009,139.998,140.004,251000000.0
2006-03-03 20:05:00,140.005,140.017,139.984,139.992,606099996.0
2006-03-03 20:06:00,139.998,140.008,139.991,139.993,623000002.0
2006-03-03 20:07:00,139.985,139.999,139.979,139.997,313300000.0
2006-03-03 20:08:00,140.003,140.03,140.003,140.03,602599994.0
2006-03-03 20:09:00,140.034,140.037,140.022,140.028,370499995.0
2006-03-03 20:10:00,140.02,140.036,140.011,140.036,233299999.0
2006-03-03 20:11:00,140.046,140.06,140.036,140.06,941599995.0
2006-03-03 20:12:00,140.064,140.071,140.058,140.06,837499996.0
2006-03-03 20:13:00,140.058,140.058,140.047,140.057,265599997.0
2006-03-03 20:14:00,140.055,140.064,140.048,140.049,309500001.0
2006-03-03 20:15:00,140.048,140.048,140.03,140.038,655599998.0
2006-03-03 20:16:00,140.04,140.064,140.04,140.047,596999992.0
2006-03-03 20:17:00,140.047,140.062,140.047,140.062,222299998.0
2006-03-03 20:18:00,140.07,140.07,140.067,140.07,129200000.0
2006-03-03 20:19:00,140.072,140.089,140.069,140.08,555000001.0
2006-03-03 20:20:00,140.08,140.084,140.071,140.08,352800004.0
2006-03-03 20:21:00,140.08,140.08,140.066,140.075,429900001.0
2006-03-03 20:22:00,140.066,140.083,140.054,140.056,460299997.0
2006-03-03 20:23:00,140.059,140.074,140.055,140.064,471299995.0
2006-03-03 20:24:00,140.069,140.072,140.061,140.065,165200000.0
2006-03-03 20:25:00,140.062,140.063,140.045,140.047,483999996.0
2006-03-03 20:26:00,140.045,140.051,140.038,140.048,453399998.0
2006-03-03 20:27:00,140.049,140.064,140.042,140.064,781900002.0
2006-03-03 20:28:00,140.058,140.067,140.05,140.06,1093600000.0
2006-03-03 20:29:00,140.054,140.066,140.038,140.066,1034599996.0
2006-03-03 20:30:00,140.062,140.063,140.039,140.048,1836799993.0
2006-03-03 20:31:00,140.05,140.073,140.05,140.061,1384099999.0
2006-03-03 20:32:00,140.059,140.061,140.044,140.051,1060299993.0
2006-03-03 20:33:00,140.063,140.077,140.063,140.077,458599999.0
2006-03-03 20:34:00,140.073,140.086,140.061,140.061,347100001.0
2006-03-03 20:35:00,140.064,140.066,140.054,140.06,353100000.0
2006-03-03 20:36:00,140.054,140.056,140.031,140.042,561000005.0
2006-03-03 20:37:00,140.037,140.039,140.026,140.035,447899998.0
2006-03-03 20:38:00,140.038,140.038,140.017,140.02,750399996.0
2006-03-03 20:39:00,140.011,140.018,140.005,140.015,894199991.0
2006-03-03 20:40:00,140.01,140.019,140.008,140.011,926600002.0
2006-03-03 20:41:00,140.011,140.02,140.007,140.014,427300002.0
2006-03-03 20:42:00,140.017,140.03,140.01,140.016,373099999.0
2006-03-03 20:43:00,140.018,140.045,140.018,140.044,627399998.0
2006-03-03 20:44:00,140.043,140.045,140.024,140.036,774699997.0
2006-03-03 20:45:00,140.045,140.052,140.04,140.043,679999997.0
2006-03-03 20:46:00,140.05,140.05,140.034,140.048,826400002.0
2006-03-03 20:47:00,140.049,140.08,140.049,140.068,679600001.0
2006-03-03 20:48:00,140.071,140.099,140.071,140.095,603800003.0
2006-03-03 20:49:00,140.104,140.11,140.094,140.098,411300000.0
2006-03-03 20:50:00,140.088,140.093,140.077,140.077,1155800000.0
2006-03-03 20:51:00,140.073,140.086,140.069,140.076,513899998.0
2006-03-03 20:52:00,140.075,140.087,140.07,140.076,206199999.0
2006-03-03 20:53:00,140.075,140.089,140.069,140.089,907199993.0
2006-03-03 20:54:00,140.08,140.084,140.067,140.08,237699996.0
2006-03-03 20:55:00,140.073,140.073,140.046,140.047,959999994.0
2006-03-03 20:56:00,140.048,140.066,140.037,140.052,951900006.0
2006-03-03 20:57:00,140.05,140.068,140.044,140.045,679800000.0
2006-03-03 20:58:00,140.055,140.062,140.048,140.048,1348800004.0
2006-03-03 20:59:00,140.047,140.06,140.04,140.05,1176900005.0
2006-03-03 21:00:00,140.052,140.059,140.037,140.043,1158199994.0
2006-03-03 21:01:00,140.047,140.062,140.039,140.042,778699996.0
2006-03-03 21:02:00,140.035,140.058,140.035,140.043,534500002.0
2006-03-03 21:03:00,140.046,140.06,140.04,140.042,883700001.0
2006-03-03 21:04:00,140.046,140.068,140.046,140.063,558399998.0
2006-03-03 21:05:00,140.068,140.075,140.052,140.067,576000002.0
2006-03-03 21:06:00,140.058,140.069,140.049,140.05,681899999.0
2006-03-03 21:07:00,140.052,140.063,140.047,140.051,600900002.0
2006-03-03 21:08:00,140.047,140.05,140.034,140.037,516199994.0
2006-03-03 21:09:00,140.045,140.045,140.04,140.04,172299999.0
2006-03-03 21:10:00,140.038,140.038,140.029,140.034,354000001.0
2006-03-03 21:11:00,140.03,140.038,140.026,140.032,330899999.0
2006-03-03 21:12:00,140.022,140.031,140.013,140.013,589299996.0
2006-03-03 21:13:00,140.012,140.025,140.012,140.025,452399995.0
2006-03-03 21:14:00,140.015,140.028,140.007,140.028,915000003.0
2006-03-03 21:15:00,140.033,140.046,140.026,140.026,1026399993.0
2006-03-03 21:16:00,140.025,140.037,140.024,140.035,642599999.0
2006-03-03 21:17:00,140.04,140.045,140.033,140.038,940199997.0
2006-03-03 21:18:00,140.04,140.051,140.037,140.038,325000001.0
2006-03-03 21:19:00,140.035,140.05,140.035,140.036,552299996.0
2006-03-03 21:20:00,140.04,140.049,140.032,140.036,1034300002.0
2006-03-03 21:21:00,140.033,140.043,140.027,140.031,818499997.0
2006-03-03 21:22:00,140.029,140.041,140.019,140.03,1018200001.0
2006-03-03 21:23:00,140.03,140.033,140.025,140.029,650599998.0
2006-03-03 21:24:00,140.027,140.051,140.027,140.047,613300003.0
2006-03-03 21:25:00,140.048,140.056,140.039,140.052,628199998.0
2006-03-03 21:26:00,140.045,140.045,140.021,140.033,387699999.0
2006-03-03 21:27:00,140.044,140.053,140.042,140.047,201100003.0
2006-03-03 21:28:00,140.028,140.051,140.027,140.042,124699999.0
2006-03-03 21:29:00,140.038,140.042,140.019,140.025,181600002.0
2006-03-03 21:30:00,140.026,140.057,140.026,140.04,385999997.0
2006-03-03 21:31:00,140.039,140.05,140.039,140.045,91200000.0
2006-03-03 21:32:00,140.05,140.067,140.05,140.05,656800003.0
2006-03-03 21:33:00,140.048,140.067,140.048,140.065,92300000.0
2006-03-03 21:34:00,140.073,140.092,140.073,140.076,278299997.0
2006-03-03 21:35:00,140.072,140.075,140.064,140.068,365700001.0
2006-03-03 21:36:00,140.071,140.083,140.071,140.083,234299996.0
2006-03-03 21:37:00,140.088,140.091,140.078,140.078,125700001.0
2006-03-03 21:38:00,140.082,140.086,140.078,140.078,104899998.0
2006-03-03 21:39:00,140.075,140.076,140.065,140.076,228800002.0
2006-03-03 21:40:00,140.079,140.098,140.075,140.095,225700000.0
2006-03-03 21:41:00,140.098,140.101,140.091,140.101,115600000.0
2006-03-03 21:42:00,140.098,140.098,140.086,140.088,252500000.0
2006-03-03 21:43:00,140.08,140.085,140.075,140.08,296500000.0
2006-03-03 21:44:00,140.084,140.095,140.08,140.09,627499997.0
2006-03-03 21:45:00,140.096,140.105,140.084,140.105,355799998.0
2006-03-03 21:46:00,140.109,140.118,140.106,140.107,473600001.0
2006-03-03 21:47:00,140.109,140.109,140.101,140.104,410500002.0
2006-03-03 21:48:00,140.095,140.102,140.095,140.1,147100000.0
2006-03-03 21:49:00,140.092,140.11,140.092,140.096,112600000.0
2006-03-03 21:50:00,140.104,140.108,140.101,140.108,113600002.0
2006-03-03 21:51:00,140.105,140.105,140.085,140.095,174699998.0
2006-03-03 21:52:00,140.087,140.105,140.087,140.095,159400001.0
2006-03-03 21:53:00,140.099,140.105,140.099,140.104,59200000.0
2006-03-03 21:54:00,140.107,140.109,140.101,140.105,124300003.0
2006-03-03 21:55:00,140.107,140.107,140.094,140.097,86999997.0
2006-03-03 21:56:00,140.103,140.103,140.097,140.097,60799999.0
2006-03-03 21:57:00,140.097,140.105,140.096,140.103,135299998.0
2006-03-03 21:58:00,140.098,140.11,140.098,140.1,77500000.0
2006-03-03 21:59:00,140.105,140.131,140.104,140.131,115700000.0
2006-03-03 22:00:00,140.133,140.135,140.116,140.123,236000001.0
2006-03-03 22:01:00,140.124,140.128,140.112,140.115,328899999.0
2006-03-03 22:02:00,140.121,140.129,140.115,140.123,606200001.0
2006-03-03 22:03:00,140.125,140.136,140.121,140.136,120099999.0
2006-03-03 22:04:00,140.142,140.143,140.129,140.137,184900001.0
2006-03-03 22:05:00,140.133,140.147,140.133,140.147,106500002.0
2006-03-03 22:06:00,140.147,140.154,140.138,140.145,34400000.0
2006-03-03 22:07:00,140.138,140.145,140.131,140.143,101399997.0
2006-03-03 22:08:00,140.143,140.157,140.136,140.157,260199997.0
2006-03-03 22:09:00,140.158,140.158,140.151,140.151,61600000.0
2006-03-03 22:10:00,140.145,140.145,140.115,140.115,143199998.0
2006-03-03 22:11:00,140.105,140.115,140.105,140.113,143100001.0
2006-03-03 22:12:00,140.113,140.119,140.103,140.103,181000000.0
2006-03-03 22:13:00,140.093,140.102,140.083,140.086,193499999.0
2006-03-03 22:14:00,140.087,140.091,140.078,140.079,118100001.0
2006-03-03 22:15:00,140.08,140.092,140.071,140.071,221799999.0
2006-03-03 22:16:00,140.077,140.091,140.077,140.081,156700001.0
2006-03-03 22:17:00,140.08,140.085,140.08,140.081,51999999.0
2006-03-03 22:18:00,140.08,140.08,140.08,140.08,203999997.0
2006-03-03 22:19:00,140.082,140.091,140.082,140.082,85500001.0
2006-03-03 22:20:00,140.082,140.101,140.082,140.101,68099999.0
2006-03-03 22:21:00,140.107,140.107,140.097,140.1,68300001.0
2006-03-03 22:22:00,140.098,140.103,140.092,140.099,195199996.0
2006-03-03 22:23:00,140.1,140.101,140.09,140.1,224699999.0
2006-03-03 22:24:00,140.099,140.099,140.089,140.093,89899998.0
2006-03-03 22:25:00,140.095,140.103,140.094,140.095,217399998.0
2006-03-03 22:26:00,140.097,140.101,140.087,140.1,75900000.0
2006-03-03 22:27:00,140.098,140.113,140.086,140.104,572399997.0
2006-03-03 22:28:00,140.101,140.101,140.085,140.085,261500001.0
2006-03-03 22:29:00,140.085,140.107,140.079,140.096,91000001.0
2006-03-03 22:30:00,140.097,140.097,140.09,140.09,99300003.0
2006-03-03 22:31:00,140.087,140.087,140.08,140.08,169000003.0
2006-03-03 22:32:00,140.08,140.08,140.067,140.067,242200000.0
2006-03-03 22:33:00,140.073,140.081,140.07,140.075,157100001.0
2006-03-03 22:34:00,140.075,140.083,140.068,140.083,223600000.0
2006-03-03 22:35:00,140.076,140.078,140.066,140.066,169699999.0
2006-03-03 22:36:00,140.067,140.073,140.053,140.053,403800001.0
2006-03-03 22:37:00,140.05,140.054,140.043,140.053,211299998.0
2006-03-03 22:38:00,140.06,140.078,140.06,140.078,203900000.0
2006-03-03 22:39:00,140.083,140.092,140.083,140.088,192200000.0
2006-03-03 22:40:00,140.092,140.114,140.092,140.112,343899997.0
2006-03-03 22:41:00,140.113,140.122,140.095,140.102,193599999.0
2006-03-03 22:42:00,140.114,140.122,140.095,140.117,181199997.0
2006-03-03 22:43:00,140.131,140.144,140.131,140.132,207299996.0
2006-03-03 22:44:00,140.128,140.13,140.097,140.117,304199996.0
2006-03-03 22:45:00,140.117,140.12,140.109,140.116,379900002.0
2006-03-03 22:46:00,140.122,140.142,140.122,140.142,93499999.0
2006-03-03 22:47:00,140.141,140.141,140.125,140.125,107200001.0
2006-03-03 22:48:00,140.123,140.132,140.118,140.12,303199998.0
2006-03-03 22:49:00,140.118,140.128,140.109,140.125,259200001.0
2006-03-03 22:50:00,140.122,140.122,140.11,140.11,86499999.0
2006-03-03 22:51:00,140.106,140.117,140.1,140.111,143600002.0
2006-03-03 22:52:00,140.11,140.117,140.103,140.115,168499998.0
2006-03-03 22:53:00,140.11,140.119,140.101,140.106,185299998.0
2006-03-03 22:54:00,140.104,140.107,140.091,140.107,78799999.0
2006-03-03 22:55:00,140.103,140.118,140.101,140.101,128800001.0
2006-03-03 22:56:00,140.105,140.105,140.093,140.097,200599999.0
2006-03-03 22:57:00,140.082,140.082,140.059,140.073,104399998.0
2006-03-03 22:58:00,140.075,140.075,140.062,140.072,130099998.0
2006-03-03 22:59:00,140.074,140.074,140.036,140.053,99400000.0
2006-03-03 23:00:00,140.075,140.08,140.071,140.071,130800000.0
2006-03-03 23:01:00,140.074,140.089,140.074,140.078,126600002.0
2006-03-03 23:02:00,140.075,140.091,140.075,140.084,102499999.0
2006-03-03 23:03:00,140.083,140.089,140.083,140.089,51800000.0
2006-03-03 23:04:00,140.1,140.1,140.092,140.092,26400000.0
2006-03-03 23:05:00,140.09,140.105,140.09,140.092,69100000.0
2006-03-03 23:06:00,140.097,140.1,140.092,140.092,52599999.0
2006-03-03 23:07:00,140.101,140.112,140.094,140.104,56900000.0
2006-03-03 23:08:00,140.09,140.111,140.09,140.095,140599999.0
2006-03-03 23:09:00,140.099,140.119,140.095,140.115,76700000.0
2006-03-03 23:10:00,140.113,140.145,140.113,140.145,161499996.0
2006-03-03 23:11:00,140.14,140.14,140.128,140.13,78800000.0
2006-03-03 23:12:00,140.138,140.145,140.131,140.145,99300002.0
2006-03-03 23:13:00,140.151,140.171,140.151,140.156,135600004.0
2006-03-03 23:14:00,140.16,140.16,140.148,140.157,66400000.0
2006-03-03 23:15:00,140.158,140.159,140.153,140.155,45600000.0
2006-03-03 23:16:00,140.154,140.155,140.141,140.15,41299999.0
2006-03-03 23:17:00,140.148,140.165,140.144,140.165,90300001.0
2006-03-03 23:18:00,140.165,140.173,140.155,140.173,75100001.0
2006-03-03 23:19:00,140.18,140.187,140.175,140.187,99299998.0
2006-03-03 23:20:00,140.199,140.203,140.195,140.199,105400002.0
2006-03-03 23:21:00,140.19,140.19,140.153,140.159,94699999.0
2006-03-03 23:22:00,140.163,140.179,140.154,140.174,82400000.0
2006-03-03 23:23:00,140.184,140.206,140.184,140.193,69099999.0
2006-03-03 23:24:00,140.186,140.204,140.186,140.195,45400000.0
2006-03-03 23:25:00,140.192,140.205,140.183,140.205,89300001.0
2006-03-03 23:26:00,140.209,140.211,140.202,140.202,190600001.0
2006-03-03 23:27:00,140.213,140.247,140.213,140.243,67100002.0
2006-03-03 23:28:00,140.253,140.271,140.253,140.253,119800002.0
2006-03-03 23:29:00,140.248,140.248,140.235,140.246,72699999.0
2006-03-03 23:30:00,140.246,140.246,140.238,140.238,37600000.0
2006-03-03 23:31:00,140.244,140.255,140.244,140.246,94100001.0
2006-03-03 23:32:00,140.246,140.248,140.24,140.248,99100000.0
2006-03-03 23:33:00,140.244,140.244,140.236,140.238,44000000.0
2006-03-03 23:34:00,140.239,140.248,140.239,140.241,33799999.0
2006-03-03 23:35:00,140.252,140.269,140.252,140.269,73800001.0
2006-03-03 23:36:00,140.26,140.273,140.26,140.263,76800000.0
2006-03-03 23:37:00,140.263,140.265,140.247,140.251,125600001.0
2006-03-03 23:38:00,140.242,140.249,140.234,140.235,105300000.0
2006-03-03 23:39:00,140.244,140.246,140.242,140.246,44200000.0
2006-03-03 23:40:00,140.242,140.254,140.242,140.243,77400001.0
2006-03-03 23:41:00,140.236,140.236,140.222,140.227,111299999.0
2006-03-03 23:42:00,140.225,140.237,140.22,140.237,47000001.0
2006-03-03 23:43:00,140.235,140.243,140.227,140.229,82200000.0
2006-03-03 23:44:00,140.222,140.232,140.217,140.226,244000000.0
2006-03-03 23:45:00,140.227,140.229,140.21,140.215,131100003.0
2006-03-03 23:46:00,140.216,140.222,140.195,140.203,128799998.0
2006-03-03 23:47:00,140.201,140.222,140.201,140.209,118899998.0
2006-03-03 23:48:00,140.204,140.215,140.204,140.21,97100003.0
2006-03-03 23:49:00,140.207,140.207,140.197,140.197,84699998.0
2006-03-03 23:50:00,140.205,140.211,140.189,140.189,33600000.0
2006-03-03 23:51:00,140.184,140.195,140.168,140.168,69200001.0
2006-03-03 23:52:00,140.166,140.183,140.165,140.174,94299999.0
2006-03-03 23:53:00,140.177,140.185,140.172,140.172,79900000.0
2006-03-03 23:54:00,140.181,140.181,140.172,140.18,78300001.0
2006-03-03 23:55:00,140.179,140.191,140.178,140.178,63200000.0
2006-03-03 23:56:00,140.184,140.198,140.176,140.184,117300000.0
2006-03-03 23:57:00,140.184,140.184,140.178,140.179,41000000.0
2006-03-03 23:58:00,140.168,140.184,140.168,140.172,98899999.0
2006-03-03 23:59:00,140.17,140.175,140.167,140.175,109900001.0
2006-03-06 00:00:00,140.156,140.189,140.149,140.158,158000002.0
2006-03-06 00:01:00,140.156,140.156,140.131,140.131,50399999.0
2006-03-06 00:02:00,140.137,140.16,140.137,140.16,119799999.0
2006-03-06 00:03:00,140.155,140.187,140.152,140.167,119300000.0
2006-03-06 00:04:00,140.169,140.17,140.159,140.162,58300001.0
2006-03-06 00:05:00,140.162,140.168,140.162,140.167,60199999.0
2006-03-06 00:06:00,140.167,140.168,140.167,140.168,87000001.0
2006-03-06 00:07:00,140.168,140.194,140.165,140.189,141299997.0
2006-03-06 00:08:00,140.187,140.191,140.168,140.173,44800000.0
2006-03-06 00:09:00,140.18,140.18,140.159,140.164,105399997.0
2006-03-06 00:10:00,140.166,140.168,140.155,140.155,136299998.0
2006-03-06 00:11:00,140.144,140.174,140.144,140.149,136599999.0
2006-03-06 00:12:00,140.126,140.135,140.12,140.126,86200001.0
2006-03-06 00:13:00,140.112,140.122,140.102,140.102,88299999.0
2006-03-06 00:14:00,140.107,140.108,140.099,140.108,177100002.0
2006-03-06 00:15:00,140.129,140.179,140.129,140.155,97700000.0
2006-03-06 00:16:00,140.163,140.197,140.163,140.189,137999997.0
2006-03-06 00:17:00,140.183,140.2,140.176,140.2,60300000.0
2006-03-06 00:18:00,140.197,140.201,140.19,140.19,74300000.0
2006-03-06 00:19:00,140.188,140.195,140.185,140.19,102000001.0
2006-03-06 00:20:00,140.203,140.218,140.203,140.211,110300001.0
2006-03-06 00:21:00,140.205,140.209,140.195,140.195,61600000.0
2006-03-06 00:22:00,140.195,140.206,140.195,140.201,45100000.0
2006-03-06 00:23:00,140.205,140.205,140.2,140.2,40700001.0
2006-03-06 00:24:00,140.2,140.2,140.174,140.174,82300001.0
2006-03-06 00:25:00,140.192,140.208,140.192,140.207,43999999.0
2006-03-06 00:26:00,140.193,140.193,140.181,140.181,100000000.0
2006-03-06 00:27:00,140.175,140.186,140.166,140.186,23500000.0
2006-03-06 00:28:00,140.19,140.217,140.19,140.193,116699999.0
2006-03-06 00:29:00,140.223,140.232,140.223,140.232,36800000.0
2006-03-06 00:30:00,140.231,140.238,140.224,140.238,147200002.0
2006-03-06 00:31:00,140.237,140.244,140.229,140.234,130999999.0
2006-03-06 00:32:00,140.242,140.244,140.242,140.244,13900000.0
2006-03-06 00:33:00,140.247,140.247,140.238,140.247,95399998.0
2006-03-06 00:34:00,140.248,140.248,140.228,140.228,97000001.0
2006-03-06 00:35:00,140.223,140.234,140.216,140.234,84700000.0
2006-03-06 00:36:00,140.222,140.222,140.194,140.195,48000000.0
2006-03-06 00:37:00,140.192,140.205,140.192,140.205,47200000.0
2006-03-06 00:38:00,140.21,140.233,140.21,140.22,93000002.0
2006-03-06 00:39:00,140.218,140.218,140.205,140.213,43500000.0
2006-03-06 00:40:00,140.208,140.208,140.197,140.202,69299998.0
2006-03-06 00:41:00,140.213,140.237,140.213,140.234,98299999.0
2006-03-06 00:42:00,140.221,140.233,140.21,140.233,66299999.0
2006-03-06 00:43:00,140.237,140.237,140.202,140.224,123299999.0
2006-03-06 00:44:00,140.227,140.227,140.215,140.22,96700000.0
2006-03-06 00:45:00,140.214,140.217,140.205,140.215,41200000.0
2006-03-06 00:46:00,140.217,140.217,140.211,140.213,145899997.0
2006-03-06 00:47:00,140.213,140.213,140.192,140.196,31800000.0
2006-03-06 00:48:00,140.211,140.228,140.211,140.226,48700000.0
2006-03-06 00:49:00,140.216,140.216,140.193,140.193,93799999.0
2006-03-06 00:50:00,140.177,140.179,140.168,140.168,43200000.0
2006-03-06 00:51:00,140.163,140.179,140.149,140.172,67499999.0
2006-03-06 00:52:00,140.17,140.187,140.169,140.17,64899999.0
2006-03-06 00:53:00,140.164,140.164,140.154,140.16,139600001.0
2006-03-06 00:54:00,140.165,140.188,140.165,140.185,73000001.0
2006-03-06 00:55:00,140.185,140.197,140.18,140.194,223699999.0
2006-03-06 00:56:00,140.201,140.208,140.197,140.208,166399996.0
2006-03-06 00:57:00,140.208,140.216,140.198,140.213,70900000.0
2006-03-06 00:58:00,140.221,140.227,140.21,140.212,48800000.0
2006-03-06 00:59:00,140.216,140.222,140.214,140.214,152700001.0
2006-03-06 01:00:00,140.216,140.239,140.211,140.239,56200001.0
2006-03-06 01:01:00,140.248,140.252,140.239,140.249,102900001.0
2006-03-06 01:02:00,140.242,140.242,140.212,140.224,119000001.0
2006-03-06 01:03:00,140.215,140.228,140.212,140.225,69600001.0
2006-03-06 01:04:00,140.216,140.251,140.216,140.251,113299999.0
2006-03-06 01:05:00,140.254,140.27,140.252,140.27,40100000.0
2006-03-06 01:06:00,140.279,140.305,140.274,140.305,116299996.0
2006-03-06 01:07:00,140.317,140.319,140.309,140.315,65499999.0
2006-03-06 01:08:00,140.307,140.307,140.289,140.289,34400000.0
2006-03-06 01:09:00,140.281,140.298,140.281,140.292,37200000.0
2006-03-06 01:10:00,140.289,140.301,140.279,140.289,160200002.0
2006-03-06 01:11:00,140.288,140.29,140.283,140.287,54299999.0
2006-03-06 01:12:00,140.298,140.303,140.293,140.303,122100002.0
2006-03-06 01:13:00,140.3,140.374,140.296,140.362,127500001.0
2006-03-06 01:14:00,140.366,140.367,140.338,140.348,113000000.0
2006-03-06 01:15:00,140.366,140.366,140.327,140.328,55300000.0
2006-03-06 01:16:00,140.345,140.36,140.341,140.345,102799999.0
2006-03-06 01:17:00,140.337,140.391,140.337,140.391,141399998.0
2006-03-06 01:18:00,140.393,140.396,140.385,140.39,64699999.0
2006-03-06 01:19:00,140.378,140.39,140.362,140.37,92299998.0
2006-03-06 01:20:00,140.38,140.38,140.358,140.36,54199999.0
2006-03-06 01:21:00,140.346,140.361,140.339,140.339,188000000.0
2006-03-06 01:22:00,140.332,140.348,140.322,140.348,99100000.0
2006-03-06 01:23:00,140.356,140.365,140.35,140.35,43200000.0
2006-03-06 01:24:00,140.353,140.357,140.329,140.329,138199998.0
2006-03-06 01:25:00,140.341,140.354,140.341,140.345,66500000.0
2006-03-06 01:26:00,140.346,140.372,140.346,140.366,138700000.0
2006-03-06 01:27:00,140.365,140.371,140.355,140.358,124299999.0
2006-03-06 01:28:00,140.358,140.358,140.345,140.345,93500000.0
2006-03-06 01:29:00,140.366,140.446,140.366,140.446,87999998.0
2006-03-06 01:30:00,140.445,140.445,140.387,140.433,131400001.0
2006-03-06 01:31:00,140.417,140.417,140.312,140.329,53900000.0
2006-03-06 01:32:00,140.318,140.358,140.312,140.349,89099998.0
2006-03-06 01:33:00,140.34,140.34,140.298,140.315,96000002.0
2006-03-06 01:34:00,140.346,140.347,140.304,140.311,97800000.0
2006-03-06 01:35:00,140.307,140.32,140.288,140.318,64700000.0
2006-03-06 01:36:00,140.303,140.323,140.293,140.316,138200001.0
2006-03-06 01:37:00,140.334,140.35,140.324,140.324,148900001.0
2006-03-06 01:38:00,140.326,140.329,140.284,140.297,117500001.0
2006-03-06 01:39:00,140.317,140.335,140.309,140.33,84400001.0
2006-03-06 01:40:00,140.341,140.348,140.325,140.333,71599999.0
2006-03-06 01:41:00,140.333,140.355,140.333,140.355,51999999.0
2006-03-06 01:42:00,140.36,140.36,140.301,140.324,94599999.0
2006-03-06 01:43:00,140.33,140.339,140.315,140.32,125600000.0
2006-03-06 01:44:00,140.326,140.331,140.3,140.304,151000000.0
2006-03-06 01:45:00,140.302,140.309,140.296,140.302,112399999.0
2006-03-06 01:46:00,140.302,140.309,140.259,140.268,119400000.0
2006-03-06 01:47:00,140.25,140.259,140.236,140.257,95099998.0
2006-03-06 01:48:00,140.232,140.241,140.216,140.237,97299999.0
2006-03-06 01:49:00,140.237,140.252,140.231,140.246,112099998.0
2006-03-06 01:50:00,140.256,140.305,140.256,140.305,51699999.0
2006-03-06 01:51:00,140.312,140.32,140.283,140.284,115700000.0
2006-03-06 01:52:00,140.263,140.281,140.257,140.281,62199999.0
2006-03-06 01:53:00,140.281,140.289,140.272,140.281,87199999.0
2006-03-06 01:54:00,140.281,140.282,140.27,140.27,57000000.0
2006-03-06 01:55:00,140.283,140.295,140.267,140.295,47900000.0
2006-03-06 01:56:00,140.294,140.32,140.293,140.315,220799999.0
2006-03-06 01:57:00,140.318,140.321,140.3,140.3,99399999.0
2006-03-06 01:58:00,140.303,140.315,140.294,140.315,105000000.0
2006-03-06 01:59:00,140.301,140.314,140.288,140.314,114700000.0
2006-03-06 02:00:00,140.322,140.323,140.289,140.289,190000000.0
2006-03-06 02:01:00,140.291,140.314,140.283,140.314,91200001.0
2006-03-06 02:02:00,140.325,140.344,140.318,140.328,126900000.0
2006-03-06 02:03:00,140.341,140.38,140.341,140.37,106599998.0
2006-03-06 02:04:00,140.372,140.372,140.333,140.333,157100000.0
2006-03-06 02:05:00,140.31,140.31,140.286,140.287,102100000.0
2006-03-06 02:06:00,140.292,140.323,140.291,140.313,65900000.0
2006-03-06 02:07:00,140.312,140.347,140.312,140.338,54499999.0
2006-03-06 02:08:00,140.342,140.351,140.338,140.348,99199999.0
2006-03-06 02:09:00,140.355,140.355,140.33,140.351,101300000.0
2006-03-06 02:10:00,140.348,140.401,140.348,140.401,114900000.0
2006-03-06 02:11:00,140.428,140.438,140.409,140.427,86900001.0
2006-03-06 02:12:00,140.429,140.445,140.426,140.426,39100000.0
2006-03-06 02:13:00,140.434,140.448,140.427,140.427,77899998.0
2006-03-06 02:14:00,140.447,140.453,140.432,140.432,74200001.0
2006-03-06 02:15:00,140.442,140.46,140.439,140.448,119000001.0
2006-03-06 02:16:00,140.44,140.449,140.438,140.447,58000000.0
2006-03-06 02:17:00,140.458,140.487,140.458,140.469,79199998.0
2006-03-06 02:18:00,140.469,140.475,140.465,140.475,63700001.0
2006-03-06 02:19:00,140.471,140.478,140.458,140.46,55200000.0
2006-03-06 02:20:00,140.462,140.462,140.444,140.444,52799999.0
2006-03-06 02:21:00,140.452,140.464,140.435,140.435,120299998.0
2006-03-06 02:22:00,140.437,140.449,140.428,140.428,117799997.0
2006-03-06 02:23:00,140.42,140.42,140.401,140.403,103599999.0
2006-03-06 02:24:00,140.409,140.473,140.406,140.464,126399999.0
2006-03-06 02:25:00,140.458,140.498,140.456,140.498,37600000.0
2006-03-06 02:26:00,140.527,140.544,140.519,140.544,67600000.0
2006-03-06 02:27:00,140.549,140.583,140.543,140.579,90400000.0
2006-03-06 02:28:00,140.573,140.581,140.563,140.565,191400001.0
2006-03-06 02:29:00,140.564,140.572,140.562,140.563,89200000.0
2006-03-06 02:30:00,140.552,140.552,140.541,140.547,24500000.0
2006-03-06 02:31:00,140.55,140.562,140.539,140.562,127999998.0
2006-03-06 02:32:00,140.565,140.57,140.557,140.557,112500002.0
2006-03-06 02:33:00,140.548,140.56,140.547,140.56,68699999.0
2006-03-06 02:34:00,140.587,140.617,140.562,140.617,78299999.0
2006-03-06 02:35:00,140.619,140.619,140.602,140.615,110200001.0
2006-03-06 02:36:00,140.608,140.621,140.599,140.612,102299999.0
2006-03-06 02:37:00,140.608,140.636,140.606,140.636,69699998.0
2006-03-06 02:38:00,140.649,140.744,140.649,140.744,123100003.0
2006-03-06 02:39:00,140.759,140.788,140.75,140.788,118599998.0
2006-03-06 02:40:00,140.793,140.794,140.757,140.757,96799999.0
2006-03-06 02:41:00,140.737,140.737,140.725,140.725,15600000.0
2006-03-06 02:42:00,140.707,140.722,140.696,140.707,62199998.0
2006-03-06 02:43:00,140.708,140.744,140.708,140.744,54200000.0
2006-03-06 02:44:00,140.748,140.762,140.748,140.76,87400001.0
2006-03-06 02:45:00,140.747,140.757,140.741,140.75,75399999.0
2006-03-06 02:46:00,140.757,140.771,140.755,140.755,95900002.0
2006-03-06 02:47:00,140.757,140.757,140.723,140.733,71499999.0
2006-03-06 02:48:00,140.738,140.752,140.737,140.752,93000000.0
2006-03-06 02:49:00,140.764,140.771,140.745,140.745,60500001.0
2006-03-06 02:50:00,140.746,140.765,140.738,140.765,50900000.0
2006-03-06 02:51:00,140.769,140.79,140.769,140.782,71499999.0
2006-03-06 02:52:00,140.777,140.786,140.774,140.786,84100002.0
2006-03-06 02:53:00,140.78,140.788,140.765,140.778,118999999.0
2006-03-06 02:54:00,140.79,140.806,140.79,140.794,60600001.0
2006-03-06 02:55:00,140.775,140.775,140.755,140.755,99000003.0
2006-03-06 02:56:00,140.762,140.763,140.749,140.75,113200002.0
2006-03-06 02:57:00,140.751,140.761,140.745,140.761,61400000.0
2006-03-06 02:58:00,140.763,140.794,140.761,140.794,131100000.0
2006-03-06 02:59:00,140.793,140.793,140.774,140.775,147200000.0
2006-03-06 03:00:00,140.775,140.775,140.75,140.757,102500001.0
2006-03-06 03:01:00,140.747,140.747,140.716,140.718,74299999.0
2006-03-06 03:02:00,140.713,140.723,140.713,140.723,122300001.0
2006-03-06 03:03:00,140.72,140.73,140.71,140.718,72800000.0
2006-03-06 03:04:00,140.708,140.712,140.693,140.693,41299999.0
2006-03-06 03:05:00,140.699,140.701,140.659,140.696,95500000.0
2006-03-06 03:06:00,140.703,140.706,140.696,140.705,168699998.0
2006-03-06 03:07:00,140.705,140.71,140.692,140.7,79500000.0
2006-03-06 03:08:00,140.704,140.71,140.692,140.704,74700000.0
2006-03-06 03:09:00,140.692,140.692,140.685,140.685,28800000.0
2006-03-06 03:10:00,140.683,140.683,140.66,140.665,105200002.0
2006-03-06 03:11:00,140.666,140.67,140.664,140.668,77899999.0
2006-03-06 03:12:00,140.665,140.689,140.665,140.674,148499998.0
2006-03-06 03:13:00,140.677,140.677,140.662,140.662,15900000.0
2006-03-06 03:14:00,140.659,140.672,140.656,140.66,69400000.0
2006-03-06 03:15:00,140.655,140.669,140.655,140.655,69300000.0
2006-03-06 03:16:00,140.666,140.685,140.666,140.675,133800001.0
2006-03-06 03:17:00,140.673,140.681,140.666,140.675,108500001.0
2006-03-06 03:18:00,140.667,140.678,140.666,140.666,155699997.0
2006-03-06 03:19:00,140.668,140.668,140.646,140.648,174299997.0
2006-03-06 03:20:00,140.662,140.674,140.662,140.669,85100000.0
2006-03-06 03:21:00,140.69,140.694,140.671,140.684,110900002.0
2006-03-06 03:22:00,140.678,140.695,140.677,140.692,180400000.0
2006-03-06 03:23:00,140.682,140.682,140.66,140.66,89400000.0
2006-03-06 03:24:00,140.66,140.669,140.659,140.667,97700001.0
2006-03-06 03:25:00,140.673,140.688,140.673,140.681,167299998.0
2006-03-06 03:26:00,140.683,140.683,140.665,140.665,56300000.0
2006-03-06 03:27:00,140.662,140.665,140.656,140.664,96500002.0
2006-03-06 03:28:00,140.655,140.679,140.655,140.667,120399998.0
2006-03-06 03:29:00,140.664,140.665,140.661,140.661,81400000.0
2006-03-06 03:30:00,140.658,140.666,140.642,140.654,32000000.0
2006-03-06 03:31:00,140.645,140.647,140.64,140.644,79699999.0
2006-03-06 03:32:00,140.642,140.643,140.638,140.638,36800000.0
2006-03-06 03:33:00,140.637,140.638,140.625,140.637,115100000.0
2006-03-06 03:34:00,140.64,140.649,140.64,140.641,54799999.0
2006-03-06 03:35:00,140.638,140.638,140.629,140.629,7700000.0
2006-03-06 03:36:00,140.634,140.652,140.632,140.647,44799999.0
2006-03-06 03:37:00,140.655,140.666,140.646,140.666,48800000.0
2006-03-06 03:38:00,140.673,140.677,140.668,140.672,124299997.0
2006-03-06 03:39:00,140.677,140.684,140.671,140.684,53399999.0
2006-03-06 03:40:00,140.678,140.678,140.676,140.677,37100000.0
2006-03-06 03:41:00,140.672,140.678,140.672,140.678,81700000.0
2006-03-06 03:42:00,140.673,140.681,140.673,140.681,67000000.0
2006-03-06 03:43:00,140.683,140.683,140.67,140.679,61599999.0
2006-03-06 03:44:00,140.691,140.693,140.68,140.68,71099999.0
2006-03-06 03:45:00,140.677,140.697,140.668,140.697,63200000.0
2006-03-06 03:46:00,140.693,140.693,140.676,140.685,111300000.0
2006-03-06 03:47:00,140.68,140.694,140.677,140.689,76700000.0
2006-03-06 03:48:00,140.684,140.7,140.678,140.691,108000000.0
2006-03-06 03:49:00,140.706,140.733,140.706,140.733,110399999.0
2006-03-06 03:50:00,140.732,140.743,140.728,140.731,94900000.0
2006-03-06 03:51:00,140.742,140.751,140.739,140.751,27600000.0
2006-03-06 03:52:00,140.743,140.766,140.743,140.766,85200002.0
2006-03-06 03:53:00,140.772,140.776,140.721,140.721,138199997.0
2006-03-06 03:54:00,140.711,140.711,140.696,140.7,36800000.0
2006-03-06 03:55:00,140.703,140.703,140.682,140.696,122699999.0
2006-03-06 03:56:00,140.693,140.713,140.688,140.703,90400000.0
2006-03-06 03:57:00,140.707,140.708,140.697,140.702,106200000.0
2006-03-06 03:58:00,140.696,140.696,140.683,140.683,76699999.0
2006-03-06 03:59:00,140.691,140.703,140.691,140.695,60800000.0
2006-03-06 04:00:00,140.692,140.707,140.692,140.705,77200002.0
2006-03-06 04:01:00,140.705,140.709,140.697,140.701,94499999.0
2006-03-06 04:02:00,140.698,140.698,140.692,140.693,9600000.0
2006-03-06 04:03:00,140.691,140.696,140.673,140.696,92500001.0
2006-03-06 04:04:00,140.705,140.718,140.705,140.713,68200000.0
2006-03-06 04:05:00,140.705,140.718,140.7,140.718,164300001.0
2006-03-06 04:06:00,140.722,140.722,140.703,140.703,79099999.0
2006-03-06 04:07:00,140.703,140.708,140.69,140.708,46700000.0
2006-03-06 04:08:00,140.715,140.715,140.697,140.704,74000000.0
2006-03-06 04:09:00,140.701,140.719,140.701,140.707,137300000.0
2006-03-06 04:10:00,140.705,140.707,140.702,140.703,76900002.0
2006-03-06 04:11:00,140.689,140.695,140.682,140.695,65300000.0
2006-03-06 04:12:00,140.691,140.709,140.691,140.691,161000000.0
2006-03-06 04:13:00,140.694,140.713,140.693,140.707,137799999.0
2006-03-06 04:14:00,140.709,140.717,140.692,140.7,141300003.0
2006-03-06 04:15:00,140.693,140.708,140.692,140.697,66499999.0
2006-03-06 04:16:00,140.697,140.704,140.69,140.69,104800002.0
2006-03-06 04:17:00,140.702,140.708,140.693,140.698,147000002.0
2006-03-06 04:18:00,140.694,140.697,140.691,140.691,40800000.0
2006-03-06 04:19:00,140.696,140.708,140.692,140.692,61200000.0
2006-03-06 04:20:00,140.699,140.706,140.694,140.694,110699998.0
2006-03-06 04:21:00,140.701,140.712,140.7,140.708,62600000.0
2006-03-06 04:22:00,140.702,140.706,140.684,140.701,115999999.0
2006-03-06 04:23:00,140.708,140.712,140.698,140.707,70900000.0
2006-03-06 04:24:00,140.7,140.7,140.7,140.7,15200000.0
2006-03-06 04:25:00,140.697,140.727,140.697,140.726,85500002.0
2006-03-06 04:26:00,140.751,140.784,140.744,140.784,100900000.0
2006-03-06 04:27:00,140.786,140.825,140.779,140.825,96200002.0
2006-03-06 04:28:00,140.836,140.846,140.825,140.83,69599999.0
2006-03-06 04:29:00,140.834,140.872,140.834,140.865,102299999.0
2006-03-06 04:30:00,140.867,140.868,140.854,140.86,68800000.0
2006-03-06 04:31:00,140.853,140.865,140.85,140.854,89499999.0
2006-03-06 04:32:00,140.845,140.852,140.835,140.852,95699999.0
2006-03-06 04:33:00,140.854,140.873,140.844,140.865,91500002.0
2006-03-06 04:34:00,140.866,140.868,140.857,140.861,153700001.0
2006-03-06 04:35:00,140.87,140.883,140.865,140.876,134700002.0
2006-03-06 04:36:00,140.867,140.878,140.86,140.87,166000001.0
2006-03-06 04:37:00,140.865,140.87,140.862,140.862,81600000.0
2006-03-06 04:38:00,140.869,140.881,140.863,140.863,39000001.0
2006-03-06 04:39:00,140.862,140.873,140.859,140.87,75900000.0
2006-03-06 04:40:00,140.887,140.898,140.887,140.895,100399998.0
2006-03-06 04:41:00,140.9,140.904,140.895,140.899,46900000.0
2006-03-06 04:42:00,140.893,140.902,140.889,140.895,78899999.0
2006-03-06 04:43:00,140.89,140.902,140.886,140.897,62400000.0
2006-03-06 04:44:00,140.913,140.913,140.899,140.91,111199998.0
2006-03-06 04:45:00,140.9,140.91,140.892,140.892,54299999.0
2006-03-06 04:46:00,140.895,140.899,140.892,140.892,151699998.0
2006-03-06 04:47:00,140.892,140.892,140.871,140.878,59299999.0
2006-03-06 04:48:00,140.879,140.879,140.876,140.876,32000000.0
2006-03-06 04:49:00,140.884,140.897,140.883,140.892,104700001.0
2006-03-06 04:50:00,140.885,140.914,140.885,140.9,91299999.0
2006-03-06 04:51:00,140.902,140.906,140.897,140.904,46400000.0
2006-03-06 04:52:00,140.9,140.911,140.895,140.895,50900000.0
2006-03-06 04:53:00,140.899,140.901,140.899,140.901,16800000.0
2006-03-06 04:54:00,140.904,140.908,140.898,140.908,125299997.0
2006-03-06 04:55:00,140.907,140.914,140.9,140.9,122599999.0
2006-03-06 04:56:00,140.902,140.91,140.899,140.9,62400000.0
2006-03-06 04:57:00,140.9,140.907,140.899,140.901,65400000.0
2006-03-06 04:58:00,140.897,140.904,140.886,140.895,228400003.0
2006-03-06 04:59:00,140.884,140.889,140.883,140.883,60700000.0
2006-03-06 05:00:00,140.881,140.888,140.876,140.878,69200000.0
2006-03-06 05:01:00,140.875,140.894,140.875,140.885,112300000.0
2006-03-06 05:02:00,140.871,140.874,140.871,140.874,30300000.0
2006-03-06 05:03:00,140.878,140.882,140.87,140.87,76999999.0
2006-03-06 05:04:00,140.868,140.883,140.868,140.883,152900000.0
2006-03-06 05:05:00,140.88,140.89,140.878,140.884,105700000.0
2006-03-06 05:06:00,140.879,140.889,140.877,140.883,124699999.0
2006-03-06 05:07:00,140.879,140.879,140.872,140.874,36800000.0
2006-03-06 05:08:00,140.872,140.882,140.868,140.875,78299999.0
2006-03-06 05:09:00,140.878,140.878,140.864,140.871,60699999.0
2006-03-06 05:10:00,140.866,140.882,140.862,140.88,69200000.0
2006-03-06 05:11:00,140.883,140.895,140.869,140.895,53000000.0
2006-03-06 05:12:00,140.898,140.906,140.889,140.891,170799997.0
2006-03-06 05:13:00,140.898,140.909,140.891,140.903,129000001.0
2006-03-06 05:14:00,140.91,140.927,140.909,140.92,110799998.0
2006-03-06 05:15:00,140.927,140.929,140.916,140.92,142300002.0
2006-03-06 05:16:00,140.928,140.942,140.928,140.942,87000000.0
2006-03-06 05:17:00,140.93,140.948,140.93,140.934,74000000.0
2006-03-06 05:18:00,140.939,140.939,140.928,140.935,108599999.0
2006-03-06 05:19:00,140.933,140.965,140.933,140.959,116600000.0
2006-03-06 05:20:00,140.982,140.997,140.973,140.997,155100001.0
2006-03-06 05:21:00,141.008,141.039,140.998,140.998,239600001.0
2006-03-06 05:22:00,140.995,140.995,140.979,140.986,67400001.0
2006-03-06 05:23:00,140.985,141.019,140.985,141.019,86200002.0
2006-03-06 05:24:00,141.026,141.034,141.018,141.03,155000001.0
2006-03-06 05:25:00,141.047,141.061,141.047,141.061,18400000.0
2006-03-06 05:26:00,141.092,141.095,141.067,141.071,140199999.0
2006-03-06 05:27:00,141.067,141.089,141.067,141.078,143399998.0
2006-03-06 05:28:00,141.091,141.109,141.091,141.109,135300001.0
2006-03-06 05:29:00,141.113,141.129,141.095,141.129,73100001.0
2006-03-06 05:30:00,141.123,141.133,141.109,141.109,201600000.0
2006-03-06 05:31:00,141.126,141.142,141.126,141.142,96199999.0
2006-03-06 05:32:00,141.136,141.14,141.132,141.135,100000002.0
2006-03-06 05:33:00,141.145,141.166,141.145,141.166,84599999.0
2006-03-06 05:34:00,141.165,141.209,141.165,141.2,56399999.0
2006-03-06 05:35:00,141.208,141.216,141.203,141.205,78400000.0
2006-03-06 05:36:00,141.199,141.199,141.143,141.147,88400000.0
2006-03-06 05:37:00,141.133,141.133,141.12,141.12,107199998.0
2006-03-06 05:38:00,141.11,141.11,141.077,141.096,66399998.0
2006-03-06 05:39:00,141.115,141.128,141.102,141.128,143800001.0
2006-03-06 05:40:00,141.132,141.133,141.111,141.128,80200000.0
2006-03-06 05:41:00,141.114,141.114,141.091,141.091,52000000.0
2006-03-06 05:42:00,141.105,141.127,141.105,141.126,39499999.0
2006-03-06 05:43:00,141.133,141.146,141.13,141.135,88399998.0
2006-03-06 05:44:00,141.136,141.144,141.134,141.143,191999998.0
2006-03-06 05:45:00,141.161,141.192,141.161,141.192,138699996.0
2006-03-06 05:46:00,141.216,141.243,141.216,141.218,50900001.0
2006-03-06 05:47:00,141.217,141.218,141.182,141.194,185799999.0
2006-03-06 05:48:00,141.183,141.183,141.167,141.167,5300000.0
2006-03-06 05:49:00,141.141,141.141,141.074,141.077,120399998.0
2006-03-06 05:50:00,141.086,141.107,141.086,141.099,108000002.0
2006-03-06 05:51:00,141.081,141.081,141.053,141.07,62800000.0
2006-03-06 05:52:00,141.077,141.113,141.077,141.106,105000000.0
2006-03-06 05:53:00,141.11,141.119,141.103,141.105,72699999.0
2006-03-06 05:54:00,141.1,141.107,141.092,141.107,112000000.0
2006-03-06 05:55:00,141.104,141.104,141.092,141.097,66200000.0
2006-03-06 05:56:00,141.087,141.088,141.087,141.088,27200000.0
2006-03-06 05:57:00,141.062,141.062,141.048,141.048,41500000.0
2006-03-06 05:58:00,141.04,141.066,141.04,141.06,131900000.0
2006-03-06 05:59:00,141.054,141.054,141.033,141.041,208900000.0
2006-03-06 06:00:00,141.033,141.054,141.033,141.052,127099999.0
2006-03-06 06:01:00,141.059,141.071,141.059,141.068,87100001.0
2006-03-06 06:02:00,141.068,141.09,141.065,141.09,92800000.0
2006-03-06 06:03:00,141.083,141.091,141.08,141.08,137999999.0
2006-03-06 06:04:00,141.085,141.093,141.079,141.093,56300000.0
2006-03-06 06:05:00,141.094,141.115,141.094,141.115,88000001.0
2006-03-06 06:06:00,141.11,141.114,141.092,141.092,177899996.0
2006-03-06 06:07:00,141.083,141.099,141.082,141.095,136800001.0
2006-03-06 06:08:00,141.11,141.11,141.092,141.101,57899999.0
2006-03-06 06:09:00,141.087,141.098,141.07,141.07,133199999.0
2006-03-06 06:10:00,141.072,141.073,141.057,141.057,80500000.0
2006-03-06 06:11:00,141.061,141.069,141.061,141.063,111000000.0
2006-03-06 06:12:00,141.05,141.05,141.037,141.05,142200001.0
2006-03-06 06:13:00,141.053,141.06,141.045,141.052,112500000.0
2006-03-06 06:14:00,141.07,141.076,141.056,141.062,201500000.0
2006-03-06 06:15:00,141.08,141.082,141.074,141.074,63800001.0
2006-03-06 06:16:00,141.075,141.079,141.056,141.063,93999999.0
2006-03-06 06:17:00,141.064,141.079,141.063,141.075,142000001.0
2006-03-06 06:18:00,141.07,141.082,141.07,141.073,46799999.0
2006-03-06 06:19:00,141.077,141.082,141.066,141.082,114999999.0
2006-03-06 06:20:00,141.1,141.12,141.1,141.12,9600000.0
2006-03-06 06:21:00,141.132,141.134,141.123,141.123,117399996.0
2006-03-06 06:22:00,141.116,141.136,141.116,141.136,30300000.0
2006-03-06 06:23:00,141.147,141.154,141.132,141.136,125100001.0
2006-03-06 06:24:00,141.134,141.176,141.134,141.158,90100002.0
2006-03-06 06:25:00,141.161,141.166,141.148,141.166,127600003.0
2006-03-06 06:26:00,141.172,141.176,141.172,141.173,56000000.0
2006-03-06 06:27:00,141.175,141.176,141.164,141.176,75900001.0
2006-03-06 06:28:00,141.185,141.196,141.174,141.177,153799996.0
2006-03-06 06:29:00,141.184,141.184,141.165,141.17,88299999.0
2006-03-06 06:30:00,141.174,141.184,141.174,141.179,35200000.0
2006-03-06 06:31:00,141.198,141.218,141.191,141.217,128000000.0
2006-03-06 06:32:00,141.22,141.226,141.178,141.182,110399999.0
2006-03-06 06:33:00,141.191,141.21,141.191,141.21,66800000.0
2006-03-06 06:34:00,141.203,141.203,141.181,141.187,56000000.0
2006-03-06 06:35:00,141.183,141.19,141.165,141.17,75999999.0
2006-03-06 06:36:00,141.165,141.177,141.155,141.155,99299998.0
2006-03-06 06:37:00,141.139,141.148,141.138,141.148,48200000.0
2006-03-06 06:38:00,141.154,141.158,141.15,141.158,53300000.0
2006-03-06 06:39:00,141.162,141.177,141.162,141.166,87700002.0
2006-03-06 06:40:00,141.161,141.178,141.147,141.147,105799999.0
2006-03-06 06:41:00,141.139,141.15,141.139,141.15,50400000.0
2006-03-06 06:42:00,141.155,141.161,141.151,141.151,57599999.0
2006-03-06 06:43:00,141.152,141.155,141.149,141.15,161499996.0
2006-03-06 06:44:00,141.161,141.161,141.15,141.15,94999999.0
2006-03-06 06:45:00,141.172,141.228,141.172,141.228,134199997.0
2006-03-06 06:46:00,141.231,141.269,141.231,141.255,144399998.0
2006-03-06 06:47:00,141.274,141.298,141.267,141.286,132299999.0
2006-03-06 06:48:00,141.294,141.294,141.246,141.246,77400000.0
2006-03-06 06:49:00,141.218,141.231,141.2,141.2,73500001.0
2006-03-06 06:50:00,141.19,141.215,141.189,141.213,132800001.0
2006-03-06 06:51:00,141.21,141.219,141.2,141.218,93400000.0
2006-03-06 06:52:00,141.228,141.257,141.228,141.233,116899999.0
2006-03-06 06:53:00,141.236,141.24,141.233,141.233,86400001.0
2006-03-06 06:54:00,141.244,141.264,141.244,141.258,109400000.0
2006-03-06 06:55:00,141.27,141.282,141.253,141.253,60400002.0
2006-03-06 06:56:00,141.262,141.262,141.243,141.246,95500001.0
2006-03-06 06:57:00,141.239,141.239,141.223,141.236,51300001.0
2006-03-06 06:58:00,141.241,141.248,141.235,141.245,92899999.0
2006-03-06 06:59:00,141.247,141.248,141.218,141.22,167200001.0
2006-03-06 07:00:00,141.22,141.258,141.21,141.258,107699999.0
2006-03-06 07:01:00,141.257,141.278,141.257,141.27,43400000.0
2006-03-06 07:02:00,141.262,141.262,141.216,141.216,66500000.0
2006-03-06 07:03:00,141.212,141.213,141.202,141.21,86799999.0
2006-03-06 07:04:00,141.213,141.215,141.2,141.206,183400000.0
2006-03-06 07:05:00,141.197,141.213,141.187,141.2,92399997.0
2006-03-06 07:06:00,141.195,141.207,141.19,141.198,88500000.0
2006-03-06 07:07:00,141.206,141.206,141.188,141.195,98800000.0
2006-03-06 07:08:00,141.193,141.198,141.176,141.181,81499999.0
2006-03-06 07:09:00,141.18,141.194,141.18,141.194,58200000.0
2006-03-06 07:10:00,141.193,141.193,141.17,141.175,81300000.0
2006-03-06 07:11:00,141.175,141.188,141.174,141.184,92999999.0
2006-03-06 07:12:00,141.183,141.212,141.182,141.211,44300000.0
2006-03-06 07:13:00,141.213,141.22,141.204,141.212,136500002.0
2006-03-06 07:14:00,141.212,141.217,141.199,141.208,171199999.0
2006-03-06 07:15:00,141.209,141.239,141.209,141.224,141400000.0
2006-03-06 07:16:00,141.219,141.236,141.219,141.23,121800001.0
2006-03-06 07:17:00,141.227,141.228,141.215,141.228,38700000.0
2006-03-06 07:18:00,141.232,141.26,141.232,141.255,46899999.0
2006-03-06 07:19:00,141.25,141.259,141.235,141.251,79099999.0
2006-03-06 07:20:00,141.255,141.255,141.238,141.238,120799999.0
2006-03-06 07:21:00,141.25,141.264,141.25,141.254,102199997.0
2006-03-06 07:22:00,141.261,141.266,141.25,141.25,109499999.0
2006-03-06 07:23:00,141.254,141.254,141.234,141.243,83600000.0
2006-03-06 07:24:00,141.24,141.255,141.239,141.255,122399999.0
2006-03-06 07:25:00,141.247,141.251,141.236,141.236,137200000.0
2006-03-06 07:26:00,141.241,141.246,141.225,141.225,76699998.0
2006-03-06 07:27:00,141.215,141.215,141.195,141.2,28500000.0
2006-03-06 07:28:00,141.214,141.226,141.214,141.226,98100000.0
2006-03-06 07:29:00,141.222,141.225,141.199,141.199,71200000.0
2006-03-06 07:30:00,141.184,141.199,141.174,141.199,34200000.0
2006-03-06 07:31:00,141.212,141.227,141.208,141.212,120599997.0
2006-03-06 07:32:00,141.213,141.217,141.207,141.207,57600000.0
2006-03-06 07:33:00,141.216,141.227,141.216,141.225,112000000.0
2006-03-06 07:34:00,141.227,141.227,141.207,141.22,96299998.0
2006-03-06 07:35:00,141.212,141.219,141.203,141.214,64099999.0
2006-03-06 07:36:00,141.208,141.225,141.205,141.225,53200000.0
2006-03-06 07:37:00,141.218,141.226,141.211,141.211,80799998.0
2006-03-06 07:38:00,141.212,141.216,141.204,141.205,43800000.0
2006-03-06 07:39:00,141.2,141.208,141.191,141.2,176400001.0
2006-03-06 07:40:00,141.194,141.195,141.19,141.19,96199997.0
2006-03-06 07:41:00,141.184,141.198,141.184,141.19,117800000.0
2006-03-06 07:42:00,141.188,141.196,141.178,141.196,22000000.0
2006-03-06 07:43:00,141.196,141.203,141.196,141.203,59100000.0
2006-03-06 07:44:00,141.203,141.204,141.198,141.198,49199999.0
2006-03-06 07:45:00,141.187,141.198,141.186,141.195,110400000.0
2006-03-06 07:46:00,141.194,141.202,141.183,141.188,145700000.0
2006-03-06 07:47:00,141.187,141.193,141.182,141.193,36000000.0
2006-03-06 07:48:00,141.195,141.2,141.193,141.193,96600001.0
2006-03-06 07:49:00,141.194,141.194,141.191,141.191,36499999.0
2006-03-06 07:50:00,141.199,141.2,141.19,141.19,105199999.0
2006-03-06 07:51:00,141.182,141.185,141.179,141.183,106700000.0
2006-03-06 07:52:00,141.178,141.187,141.174,141.174,44500000.0
2006-03-06 07:53:00,141.173,141.173,141.157,141.164,48799999.0
2006-03-06 07:54:00,141.151,141.151,141.151,141.151,8000000.0
2006-03-06 07:55:00,141.148,141.162,141.148,141.162,65799999.0
2006-03-06 07:56:00,141.154,141.154,141.125,141.125,42800000.0
2006-03-06 07:57:00,141.13,141.171,141.13,141.171,70700000.0
2006-03-06 07:58:00,141.193,141.196,141.175,141.175,38000000.0
2006-03-06 07:59:00,141.163,141.185,141.163,141.185,78100001.0
2006-03-06 08:00:00,141.177,141.177,141.155,141.171,75100000.0
2006-03-06 08:01:00,141.173,141.206,141.168,141.206,73500000.0
2006-03-06 08:02:00,141.216,141.216,141.203,141.203,44500000.0
2006-03-06 08:03:00,141.185,141.185,141.176,141.176,83500002.0
2006-03-06 08:04:00,141.175,141.175,141.157,141.159,91200000.0
2006-03-06 08:05:00,141.148,141.148,141.128,141.132,66300001.0
2006-03-06 08:06:00,141.134,141.148,141.122,141.148,138300001.0
2006-03-06 08:07:00,141.141,141.141,141.111,141.116,48800001.0
2006-03-06 08:08:00,141.13,141.15,141.13,141.15,43999999.0
2006-03-06 08:09:00,141.166,141.186,141.166,141.186,36699999.0
2006-03-06 08:10:00,141.186,141.186,141.159,141.159,51700001.0
2006-03-06 08:11:00,141.153,141.162,141.147,141.162,36800000.0
2006-03-06 08:12:00,141.168,141.168,141.159,141.164,134100000.0
2006-03-06 08:13:00,141.161,141.177,141.161,141.177,141199997.0
2006-03-06 08:14:00,141.18,141.185,141.173,141.18,64200000.0
2006-03-06 08:15:00,141.175,141.175,141.167,141.169,55500000.0
2006-03-06 08:16:00,141.16,141.177,141.16,141.177,25600000.0
2006-03-06 08:17:00,141.174,141.177,141.164,141.164,78800002.0
2006-03-06 08:18:00,141.155,141.162,141.154,141.154,12500000.0
2006-03-06 08:19:00,141.153,141.163,141.139,141.163,80400000.0
2006-03-06 08:20:00,141.162,141.168,141.15,141.168,106399999.0
2006-03-06 08:21:00,141.153,141.178,141.153,141.174,137900001.0
2006-03-06 08:22:00,141.176,141.176,141.164,141.164,149500003.0
2006-03-06 08:23:00,141.169,141.184,141.163,141.178,75400000.0
2006-03-06 08:24:00,141.18,141.192,141.178,141.192,109999999.0
2006-03-06 08:25:00,141.191,141.21,141.191,141.203,84599999.0
2006-03-06 08:26:00,141.203,141.203,141.19,141.19,117700000.0
2006-03-06 08:27:00,141.185,141.188,141.172,141.172,69800001.0
2006-03-06 08:28:00,141.18,141.19,141.177,141.18,174199997.0
2006-03-06 08:29:00,141.185,141.185,141.175,141.179,95800000.0
2006-03-06 08:30:00,141.176,141.185,141.173,141.18,84299998.0
2006-03-06 08:31:00,141.182,141.182,141.161,141.168,96099998.0
2006-03-06 08:32:00,141.173,141.173,141.158,141.166,106999998.0
2006-03-06 08:33:00,141.16,141.167,141.157,141.163,95200001.0
2006-03-06 08:34:00,141.144,141.161,141.144,141.155,144799999.0
2006-03-06 08:35:00,141.146,141.164,141.141,141.152,49000000.0
2006-03-06 08:36:00,141.158,141.173,141.158,141.161,187499997.0
2006-03-06 08:37:00,141.168,141.174,141.163,141.163,133500000.0
2006-03-06 08:38:00,141.157,141.157,141.15,141.152,52300000.0
2006-03-06 08:39:00,141.145,141.145,141.135,141.145,95300000.0
2006-03-06 08:40:00,141.137,141.137,141.118,141.12,75700000.0
2006-03-06 08:41:00,141.112,141.126,141.112,141.12,100699999.0
2006-03-06 08:42:00,141.117,141.121,141.108,141.113,64000000.0
2006-03-06 08:43:00,141.105,141.112,141.095,141.095,82799999.0
2006-03-06 08:44:00,141.091,141.108,141.091,141.104,125200002.0
2006-03-06 08:45:00,141.107,141.107,141.075,141.075,129499999.0
2006-03-06 08:46:00,141.079,141.117,141.079,141.117,99900002.0
2006-03-06 08:47:00,141.118,141.131,141.112,141.118,42900000.0
2006-03-06 08:48:00,141.124,141.134,141.115,141.134,71899999.0
2006-03-06 08:49:00,141.122,141.14,141.115,141.115,95300000.0
2006-03-06 08:50:00,141.114,141.123,141.108,141.123,69199999.0
2006-03-06 08:51:00,141.119,141.119,141.094,141.1,87999999.0
2006-03-06 08:52:00,141.096,141.102,141.093,141.093,58100000.0
2006-03-06 08:53:00,141.095,141.1,141.084,141.09,132500003.0
2006-03-06 08:54:00,141.085,141.086,141.077,141.083,179800000.0
2006-03-06 08:55:00,141.089,141.089,141.075,141.082,40000000.0
2006-03-06 08:56:00,141.089,141.105,141.089,141.093,50200000.0
2006-03-06 08:57:00,141.087,141.087,141.073,141.073,188699999.0
2006-03-06 08:58:00,141.07,141.072,141.062,141.063,101400001.0
2006-03-06 08:59:00,141.063,141.063,141.025,141.025,125699999.0
2006-03-06 09:00:00,141.018,141.027,141.015,141.015,46900000.0
2006-03-06 09:01:00,141.022,141.039,141.022,141.025,117300000.0
2006-03-06 09:02:00,141.033,141.047,141.028,141.03,50400001.0
2006-03-06 09:03:00,141.033,141.059,141.033,141.059,116900001.0
2006-03-06 09:04:00,141.061,141.065,141.047,141.05,130400001.0
2006-03-06 09:05:00,141.05,141.06,141.05,141.06,120300001.0
2006-03-06 09:06:00,141.057,141.062,141.05,141.05,151700000.0
2006-03-06 09:07:00,141.045,141.068,141.044,141.064,84600000.0
2006-03-06 09:08:00,141.08,141.096,141.068,141.096,65000000.0
2006-03-06 09:09:00,141.103,141.152,141.099,141.144,98300000.0
2006-03-06 09:10:00,141.136,141.163,141.136,141.16,69600000.0
2006-03-06 09:11:00,141.16,141.17,141.155,141.17,64699998.0
2006-03-06 09:12:00,141.166,141.166,141.153,141.153,116199999.0
2006-03-06 09:13:00,141.157,141.175,141.157,141.175,66000000.0
2006-03-06 09:14:00,141.172,141.202,141.172,141.18,103300001.0
2006-03-06 09:15:00,141.184,141.188,141.163,141.165,86899999.0
2006-03-06 09:16:00,141.166,141.166,141.155,141.155,59999999.0
2006-03-06 09:17:00,141.155,141.169,141.148,141.16,61500000.0
2006-03-06 09:18:00,141.166,141.179,141.146,141.146,45000000.0
2006-03-06 09:19:00,141.13,141.14,141.125,141.134,133899998.0
2006-03-06 09:20:00,141.127,141.14,141.126,141.131,83900000.0
2006-03-06 09:21:00,141.133,141.142,141.13,141.136,88699998.0
2006-03-06 09:22:00,141.14,141.141,141.124,141.133,93300002.0
2006-03-06 09:23:00,141.134,141.156,141.13,141.156,110299999.0
2006-03-06 09:24:00,141.167,141.179,141.158,141.158,116800003.0
2006-03-06 09:25:00,141.161,141.196,141.161,141.189,100299999.0
2006-03-06 09:26:00,141.198,141.214,141.193,141.21,49000000.0
2006-03-06 09:27:00,141.219,141.236,141.209,141.225,95900000.0
2006-03-06 09:28:00,141.196,141.196,141.141,141.154,110400001.0
2006-03-06 09:29:00,141.136,141.136,141.1,141.11,60700000.0
2006-03-06 09:30:00,141.13,141.166,141.13,141.143,89799999.0
2006-03-06 09:31:00,141.153,141.155,141.14,141.151,113599998.0
2006-03-06 09:32:00,141.148,141.168,141.145,141.168,88599999.0
2006-03-06 09:33:00,141.184,141.197,141.184,141.19,137700000.0
2006-03-06 09:34:00,141.184,141.184,141.16,141.16,165400001.0
2006-03-06 09:35:00,141.154,141.168,141.153,141.153,114699999.0
2006-03-06 09:36:00,141.147,141.147,141.113,141.124,102900001.0
2006-03-06 09:37:00,141.122,141.122,141.095,141.117,95899999.0
2006-03-06 09:38:00,141.112,141.112,141.074,141.074,85000001.0
2006-03-06 09:39:00,141.077,141.086,141.065,141.068,92000001.0
2006-03-06 09:40:00,141.079,141.096,141.079,141.093,103700000.0
2006-03-06 09:41:00,141.1,141.107,141.085,141.087,66200000.0
2006-03-06 09:42:00,141.08,141.093,141.071,141.092,54400000.0
2006-03-06 09:43:00,141.073,141.081,141.067,141.067,73999999.0
2006-03-06 09:44:00,141.069,141.081,141.069,141.077,96800001.0
2006-03-06 09:45:00,141.086,141.097,141.086,141.095,90800000.0
2006-03-06 09:46:00,141.099,141.126,141.096,141.121,50799999.0
2006-03-06 09:47:00,141.108,141.122,141.106,141.113,121900000.0
2006-03-06 09:48:00,141.113,141.134,141.113,141.117,192500000.0
2006-03-06 09:49:00,141.122,141.131,141.111,141.111,112600000.0
2006-03-06 09:50:00,141.108,141.13,141.102,141.13,111400001.0
2006-03-06 09:51:00,141.139,141.139,141.116,141.117,70300000.0
2006-03-06 09:52:00,141.108,141.118,141.103,141.109,64299998.0
2006-03-06 09:53:00,141.117,141.117,141.108,141.115,79600000.0
2006-03-06 09:54:00,141.117,141.124,141.117,141.118,113000000.0
2006-03-06 09:55:00,141.115,141.14,141.115,141.14,71000001.0
2006-03-06 09:56:00,141.142,141.161,141.142,141.161,133000000.0
2006-03-06 09:57:00,141.157,141.17,141.147,141.17,62000000.0
2006-03-06 09:58:00,141.167,141.167,141.166,141.166,77900002.0
2006-03-06 09:59:00,141.16,141.175,141.158,141.175,98500001.0
2006-03-06 10:00:00,141.17,141.178,141.167,141.173,155200004.0
2006-03-06 10:01:00,141.162,141.174,141.162,141.17,157400000.0
2006-03-06 10:02:00,141.169,141.172,141.153,141.156,71900000.0
2006-03-06 10:03:00,141.138,141.138,141.109,141.122,154599999.0
2006-03-06 10:04:00,141.13,141.132,141.12,141.131,54399999.0
2006-03-06 10:05:00,141.145,141.149,141.132,141.134,92399999.0
2006-03-06 10:06:00,141.134,141.156,141.133,141.151,167400002.0
2006-03-06 10:07:00,141.144,141.144,141.13,141.13,121900001.0
2006-03-06 10:08:00,141.133,141.134,141.12,141.125,78300000.0
2006-03-06 10:09:00,141.124,141.124,141.111,141.117,98500000.0
2006-03-06 10:10:00,141.122,141.122,141.106,141.106,77500000.0
2006-03-06 10:11:00,141.108,141.116,141.104,141.11,91399999.0
2006-03-06 10:12:00,141.109,141.114,141.095,141.095,142599998.0
2006-03-06 10:13:00,141.09,141.096,141.084,141.092,99199997.0
2006-03-06 10:14:00,141.091,141.114,141.091,141.114,71300002.0
2006-03-06 10:15:00,141.129,141.129,141.051,141.051,180299999.0
2006-03-06 10:16:00,141.049,141.06,141.009,141.014,131900002.0
2006-03-06 10:17:00,141.017,141.024,141.012,141.023,124599997.0
2006-03-06 10:18:00,141.022,141.03,141.018,141.023,99799999.0
2006-03-06 10:19:00,141.01,141.023,141.0,141.002,82300000.0
2006-03-06 10:20:00,140.993,140.995,140.968,140.985,130000002.0
2006-03-06 10:21:00,140.987,140.987,140.958,140.963,73500001.0
2006-03-06 10:22:00,140.967,140.972,140.954,140.97,115000000.0
2006-03-06 10:23:00,140.974,140.987,140.966,140.976,183099998.0
2006-03-06 10:24:00,140.976,140.976,140.955,140.955,56399999.0
2006-03-06 10:25:00,140.963,140.985,140.96,140.985,128399997.0
2006-03-06 10:26:00,140.985,140.999,140.985,140.991,145599996.0
2006-03-06 10:27:00,140.998,141.01,140.993,141.01,190599999.0
2006-03-06 10:28:00,140.988,141.008,140.988,141.006,90200001.0
2006-03-06 10:29:00,141.02,141.023,141.005,141.023,143000000.0
2006-03-06 10:30:00,141.023,141.023,140.996,141.015,115999997.0
2006-03-06 10:31:00,141.016,141.019,141.003,141.015,181999999.0
2006-03-06 10:32:00,141.022,141.022,141.009,141.017,71100000.0
2006-03-06 10:33:00,141.012,141.017,141.005,141.016,64699999.0
2006-03-06 10:34:00,141.007,141.007,141.003,141.003,44800000.0
2006-03-06 10:35:00,141.01,141.017,141.006,141.013,94400000.0
2006-03-06 10:36:00,141.008,141.021,141.008,141.011,123500000.0
2006-03-06 10:37:00,141.019,141.024,141.005,141.005,66599999.0
2006-03-06 10:38:00,141.004,141.01,141.004,141.006,72700002.0
2006-03-06 10:39:00,141.005,141.008,141.001,141.008,32800000.0
2006-03-06 10:40:00,141.01,141.012,140.999,141.009,69100000.0
2006-03-06 10:41:00,141.003,141.015,141.003,141.015,73200000.0
2006-03-06 10:42:00,141.006,141.006,140.989,140.993,102300000.0
2006-03-06 10:43:00,140.995,140.999,140.983,140.995,111099999.0
2006-03-06 10:44:00,141.0,141.01,140.997,141.001,78099999.0
2006-03-06 10:45:00,141.006,141.01,140.997,140.997,138399999.0
2006-03-06 10:46:00,140.998,141.017,140.997,141.017,68200000.0
2006-03-06 10:47:00,141.025,141.025,141.01,141.01,56699999.0
2006-03-06 10:48:00,141.006,141.007,140.968,140.97,211700001.0
2006-03-06 10:49:00,140.974,140.984,140.965,140.984,101400001.0
2006-03-06 10:50:00,140.974,140.983,140.967,140.982,76700000.0
2006-03-06 10:51:00,140.994,140.997,140.986,140.986,63400000.0
2006-03-06 10:52:00,140.969,140.979,140.965,140.965,87100002.0
2006-03-06 10:53:00,140.967,140.968,140.953,140.953,113400002.0
2006-03-06 10:54:00,140.969,140.972,140.956,140.961,89500000.0
2006-03-06 10:55:00,140.957,140.962,140.947,140.952,182500002.0
2006-03-06 10:56:00,140.959,140.968,140.949,140.965,38300000.0
2006-03-06 10:57:00,140.964,140.964,140.947,140.951,61599999.0
2006-03-06 10:58:00,140.941,140.941,140.921,140.921,45600000.0
2006-03-06 10:59:00,140.916,140.922,140.916,140.916,86300000.0
2006-03-06 11:00:00,140.928,140.946,140.928,140.94,61499998.0
2006-03-06 11:01:00,140.945,140.951,140.94,140.94,126400000.0
2006-03-06 11:02:00,140.937,140.953,140.937,140.953,81699998.0
2006-03-06 11:03:00,140.953,140.96,140.933,140.933,62299998.0
2006-03-06 11:04:00,140.929,140.954,140.929,140.946,37000000.0
2006-03-06 11:05:00,140.96,140.965,140.953,140.965,69099999.0
2006-03-06 11:06:00,140.972,140.973,140.968,140.973,112200001.0
2006-03-06 11:07:00,140.963,140.975,140.963,140.975,62300000.0
2006-03-06 11:08:00,140.979,140.98,140.942,140.942,63200000.0
2006-03-06 11:09:00,140.948,140.956,140.936,140.944,119400000.0
2006-03-06 11:10:00,140.949,140.959,140.946,140.955,42800000.0
2006-03-06 11:11:00,140.952,140.958,140.948,140.95,68500000.0
2006-03-06 11:12:00,140.955,140.958,140.936,140.942,104200000.0
2006-03-06 11:13:00,140.944,140.952,140.938,140.945,116599998.0
2006-03-06 11:14:00,140.943,140.951,140.941,140.949,55200000.0
2006-03-06 11:15:00,140.936,140.943,140.934,140.943,42400000.0
2006-03-06 11:16:00,140.931,140.931,140.919,140.925,103000001.0
2006-03-06 11:17:00,140.929,140.93,140.906,140.92,177399999.0
2006-03-06 11:18:00,140.924,140.935,140.914,140.935,31700000.0
2006-03-06 11:19:00,140.944,140.949,140.937,140.937,86600000.0
2006-03-06 11:20:00,140.927,140.927,140.916,140.92,134300001.0
2006-03-06 11:21:00,140.918,140.918,140.899,140.904,63100000.0
2006-03-06 11:22:00,140.903,140.92,140.9,140.91,69599999.0
2006-03-06 11:23:00,140.909,140.922,140.908,140.922,107600000.0
2006-03-06 11:24:00,140.927,140.944,140.919,140.939,209400001.0
2006-03-06 11:25:00,140.939,140.946,140.928,140.933,75899999.0
2006-03-06 11:26:00,140.929,140.945,140.929,140.945,107099998.0
2006-03-06 11:27:00,140.948,140.955,140.943,140.943,88799999.0
2006-03-06 11:28:00,140.943,140.945,140.928,140.933,118500000.0
2006-03-06 11:29:00,140.941,140.941,140.922,140.925,64500000.0
2006-03-06 11:30:00,140.928,140.933,140.925,140.932,129000001.0
2006-03-06 11:31:00,140.925,140.937,140.918,140.937,189100001.0
2006-03-06 11:32:00,140.942,140.945,140.936,140.937,129099996.0
2006-03-06 11:33:00,140.937,140.937,140.917,140.922,105099999.0
2006-03-06 11:34:00,140.933,140.936,140.914,140.925,76600000.0
2006-03-06 11:35:00,140.927,140.934,140.923,140.923,141899999.0
2006-03-06 11:36:00,140.94,140.95,140.926,140.95,149099998.0
2006-03-06 11:37:00,140.952,140.952,140.932,140.934,169500000.0
2006-03-06 11:38:00,140.935,140.937,140.924,140.928,98900002.0
2006-03-06 11:39:00,140.927,140.935,140.92,140.93,94000001.0
2006-03-06 11:40:00,140.922,140.935,140.916,140.921,107299999.0
2006-03-06 11:41:00,140.92,140.93,140.92,140.925,97699998.0
2006-03-06 11:42:00,140.931,140.947,140.931,140.945,46999999.0
2006-03-06 11:43:00,140.953,140.961,140.947,140.955,79400000.0
2006-03-06 11:44:00,140.961,140.964,140.942,140.942,89599999.0
2006-03-06 11:45:00,140.937,140.952,140.931,140.948,119600001.0
2006-03-06 11:46:00,140.946,140.951,140.934,140.937,71899999.0
2006-03-06 11:47:00,140.937,140.965,140.937,140.955,85600001.0
2006-03-06 11:48:00,140.963,140.966,140.954,140.956,148900001.0
2006-03-06 11:49:00,140.95,140.965,140.945,140.965,146100000.0
2006-03-06 11:50:00,140.955,140.962,140.944,140.957,72899999.0
2006-03-06 11:51:00,140.975,141.034,140.975,141.034,170000002.0
2006-03-06 11:52:00,141.018,141.035,141.005,141.005,111299999.0
2006-03-06 11:53:00,140.995,140.998,140.948,140.954,149600001.0
2006-03-06 11:54:00,140.947,140.956,140.939,140.956,129000000.0
2006-03-06 11:55:00,140.968,140.984,140.965,140.968,141399999.0
2006-03-06 11:56:00,140.968,140.968,140.955,140.955,70800000.0
2006-03-06 11:57:00,140.955,140.961,140.953,140.96,40800000.0
2006-03-06 11:58:00,140.962,140.968,140.953,140.968,122099999.0
2006-03-06 11:59:00,140.97,140.977,140.965,140.976,103899998.0
2006-03-06 12:00:00,140.971,140.985,140.965,140.985,108499998.0
2006-03-06 12:01:00,140.994,141.003,140.994,140.997,44800000.0
2006-03-06 12:02:00,140.998,141.005,140.995,140.997,74800002.0
2006-03-06 12:03:00,140.999,141.001,140.993,140.993,60300001.0
2006-03-06 12:04:00,141.0,141.012,141.0,141.012,83999999.0
2006-03-06 12:05:00,141.01,141.033,141.01,141.025,88400000.0
2006-03-06 12:06:00,141.028,141.034,141.02,141.023,75100000.0
2006-03-06 12:07:00,141.014,141.023,141.0,141.023,113399999.0
2006-03-06 12:08:00,141.032,141.039,141.017,141.017,85299999.0
2006-03-06 12:09:00,141.017,141.024,141.017,141.021,18400000.0
2006-03-06 12:10:00,141.03,141.032,141.022,141.022,83199999.0
2006-03-06 12:11:00,141.016,141.017,141.007,141.017,107500000.0
2006-03-06 12:12:00,141.027,141.027,141.007,141.011,181800003.0
2006-03-06 12:13:00,141.009,141.013,140.999,141.005,77200000.0
2006-03-06 12:14:00,141.014,141.026,141.008,141.016,125799999.0
2006-03-06 12:15:00,141.011,141.02,141.007,141.016,101099998.0
2006-03-06 12:16:00,141.022,141.028,141.022,141.025,54899998.0
2006-03-06 12:17:00,141.024,141.04,141.024,141.04,14300000.0
2006-03-06 12:18:00,141.038,141.041,141.029,141.041,119799997.0
2006-03-06 12:19:00,141.041,141.049,141.028,141.033,107300000.0
2006-03-06 12:20:00,141.032,141.034,141.018,141.025,136300002.0
2006-03-06 12:21:00,141.007,141.021,141.007,141.008,94400000.0
2006-03-06 12:22:00,141.02,141.035,141.02,141.024,100600002.0
2006-03-06 12:23:00,141.015,141.015,140.995,140.995,55100000.0
2006-03-06 12:24:00,140.996,141.007,140.996,141.007,95699998.0
2006-03-06 12:25:00,140.994,140.994,140.975,140.985,42900000.0
2006-03-06 12:26:00,140.982,140.995,140.982,140.995,117899999.0
2006-03-06 12:27:00,140.989,141.0,140.988,140.988,134700004.0
2006-03-06 12:28:00,140.983,140.991,140.983,140.985,94299999.0
2006-03-06 12:29:00,140.983,140.983,140.961,140.961,77899999.0
2006-03-06 12:30:00,140.963,140.979,140.963,140.973,150399997.0
2006-03-06 12:31:00,140.964,140.968,140.95,140.96,43100001.0
2006-03-06 12:32:00,140.965,140.966,140.949,140.964,114700000.0
2006-03-06 12:33:00,140.973,140.985,140.967,140.982,71300000.0
2006-03-06 12:34:00,140.985,140.987,140.972,140.987,134599998.0
2006-03-06 12:35:00,140.986,140.987,140.959,140.959,73400001.0
2006-03-06 12:36:00,140.963,140.971,140.962,140.964,40800000.0
2006-03-06 12:37:00,140.967,141.006,140.967,141.006,61999999.0
2006-03-06 12:38:00,141.001,141.001,140.976,140.976,126400000.0
2006-03-06 12:39:00,140.984,140.988,140.975,140.975,111599998.0
2006-03-06 12:40:00,140.972,140.981,140.96,140.978,90100001.0
2006-03-06 12:41:00,140.974,141.05,140.974,141.039,73100000.0
2006-03-06 12:42:00,141.052,141.079,141.052,141.063,65100001.0
2006-03-06 12:43:00,141.072,141.094,141.072,141.094,58700000.0
2006-03-06 12:44:00,141.105,141.122,141.094,141.105,110300002.0
2006-03-06 12:45:00,141.121,141.131,141.121,141.126,40100000.0
2006-03-06 12:46:00,141.128,141.128,141.112,141.12,174100001.0
2006-03-06 12:47:00,141.103,141.103,141.085,141.085,48700000.0
2006-03-06 12:48:00,141.082,141.085,141.07,141.085,75200000.0
2006-03-06 12:49:00,141.075,141.089,141.073,141.081,96399999.0
2006-03-06 12:50:00,141.085,141.086,141.073,141.073,69300001.0
2006-03-06 12:51:00,141.079,141.085,141.077,141.077,55099999.0
2006-03-06 12:52:00,141.077,141.077,141.06,141.06,52300000.0
2006-03-06 12:53:00,141.065,141.077,141.061,141.064,148100000.0
2006-03-06 12:54:00,141.053,141.075,141.053,141.064,96800000.0
2006-03-06 12:55:00,141.06,141.075,141.055,141.075,50100000.0
2006-03-06 12:56:00,141.078,141.081,141.061,141.061,183999998.0
2006-03-06 12:57:00,141.057,141.059,141.035,141.035,97900002.0
2006-03-06 12:58:00,141.033,141.039,141.023,141.039,98700000.0
2006-03-06 12:59:00,141.035,141.035,141.017,141.017,31900000.0
2006-03-06 13:00:00,141.019,141.024,141.012,141.024,41600000.0
2006-03-06 13:01:00,141.017,141.017,141.004,141.015,106700000.0
2006-03-06 13:02:00,141.013,141.022,141.01,141.014,183800001.0
2006-03-06 13:03:00,141.022,141.032,141.022,141.027,122200000.0
2006-03-06 13:04:00,141.025,141.043,141.017,141.028,66700000.0
2006-03-06 13:05:00,141.016,141.044,141.016,141.038,57500000.0
2006-03-06 13:06:00,141.041,141.046,141.026,141.04,88900000.0
2006-03-06 13:07:00,141.042,141.044,141.034,141.034,156700002.0
2006-03-06 13:08:00,141.035,141.041,141.033,141.036,107399997.0
2006-03-06 13:09:00,141.033,141.047,141.033,141.043,167900002.0
2006-03-06 13:10:00,141.041,141.041,141.023,141.023,79899998.0
2006-03-06 13:11:00,141.015,141.018,141.003,141.018,103900000.0
2006-03-06 13:12:00,141.011,141.011,141.005,141.005,50300000.0
2006-03-06 13:13:00,141.003,141.011,140.994,141.011,92500001.0
2006-03-06 13:14:00,141.005,141.012,140.994,140.999,57199999.0
2006-03-06 13:15:00,140.993,141.006,140.993,141.006,125199998.0
2006-03-06 13:16:00,140.999,141.015,140.994,141.015,115900000.0
2006-03-06 13:17:00,141.012,141.023,141.002,141.016,120699999.0
2006-03-06 13:18:00,141.024,141.046,141.024,141.042,73499999.0
2006-03-06 13:19:00,141.034,141.048,141.034,141.045,93599999.0
2006-03-06 13:20:00,141.053,141.053,141.027,141.03,82900000.0
2006-03-06 13:21:00,141.031,141.035,141.023,141.023,153700003.0
2006-03-06 13:22:00,141.026,141.037,141.025,141.037,86099999.0
2006-03-06 13:23:00,141.043,141.043,141.03,141.039,203500000.0
2006-03-06 13:24:00,141.039,141.039,141.031,141.038,99300004.0
2006-03-06 13:25:00,141.028,141.03,141.021,141.03,85599999.0
2006-03-06 13:26:00,141.03,141.04,141.026,141.04,153600002.0
2006-03-06 13:27:00,141.037,141.041,141.034,141.04,61500000.0
2006-03-06 13:28:00,141.032,141.047,141.031,141.045,128100003.0
2006-03-06 13:29:00,141.04,141.04,141.035,141.04,89700001.0
2006-03-06 13:30:00,141.045,141.053,141.045,141.046,69599999.0
2006-03-06 13:31:00,141.041,141.052,141.041,141.048,66200001.0
2006-03-06 13:32:00,141.034,141.054,141.034,141.034,79100000.0
2006-03-06 13:33:00,141.047,141.05,141.041,141.05,64900000.0
2006-03-06 13:34:00,141.05,141.069,141.05,141.069,70400000.0
2006-03-06 13:35:00,141.058,141.068,141.057,141.057,71200000.0
2006-03-06 13:36:00,141.052,141.06,141.052,141.057,61999998.0
2006-03-06 13:37:00,141.055,141.056,141.047,141.05,162499999.0
2006-03-06 13:38:00,141.038,141.091,141.038,141.084,86200001.0
2006-03-06 13:39:00,141.082,141.082,141.05,141.05,83200000.0
2006-03-06 13:40:00,141.051,141.067,141.051,141.061,110100003.0
2006-03-06 13:41:00,141.067,141.067,141.048,141.048,139100001.0
2006-03-06 13:42:00,141.045,141.058,141.045,141.058,85800000.0
2006-03-06 13:43:00,141.063,141.063,141.038,141.038,73499999.0
2006-03-06 13:44:00,141.035,141.05,141.035,141.038,117000001.0
2006-03-06 13:45:00,141.04,141.042,141.025,141.027,50800000.0
2006-03-06 13:46:00,141.041,141.064,141.041,141.064,69199999.0
2006-03-06 13:47:00,141.049,141.049,141.032,141.036,64800002.0
2006-03-06 13:48:00,141.031,141.036,141.02,141.02,106300001.0
2006-03-06 13:49:00,141.018,141.029,141.015,141.028,64200001.0
2006-03-06 13:50:00,141.023,141.034,141.023,141.023,40000000.0
2006-03-06 13:51:00,141.026,141.029,141.018,141.028,71500000.0
2006-03-06 13:52:00,141.025,141.033,141.021,141.021,88299999.0
2006-03-06 13:53:00,141.02,141.03,141.019,141.019,66100000.0
2006-03-06 13:54:00,141.019,141.023,141.012,141.012,73500001.0
2006-03-06 13:55:00,141.006,141.011,141.002,141.003,72499998.0
2006-03-06 13:56:00,141.005,141.015,141.005,141.005,35399999.0
2006-03-06 13:57:00,141.001,141.001,140.993,140.993,58800001.0
2006-03-06 13:58:00,141.002,141.009,140.997,140.997,43999999.0
2006-03-06 13:59:00,140.996,140.996,140.976,140.976,79900002.0
2006-03-06 14:00:00,140.976,140.99,140.976,140.984,96500000.0
2006-03-06 14:01:00,140.988,140.99,140.984,140.99,46299999.0
2006-03-06 14:02:00,140.98,140.992,140.98,140.992,99200000.0
2006-03-06 14:03:00,140.989,140.989,140.965,140.973,123399998.0
2006-03-06 14:04:00,140.979,140.981,140.969,140.973,101799999.0
2006-03-06 14:05:00,140.966,140.968,140.959,140.959,66400001.0
2006-03-06 14:06:00,140.951,140.954,140.947,140.947,97099998.0
2006-03-06 14:07:00,140.945,140.959,140.922,140.922,156299997.0
2006-03-06 14:08:00,140.923,140.923,140.906,140.913,176999999.0
2006-03-06 14:09:00,140.905,140.911,140.888,140.888,107099997.0
2006-03-06 14:10:00,140.885,140.89,140.875,140.877,76899999.0
2006-03-06 14:11:00,140.889,140.899,140.88,140.896,74700001.0
2006-03-06 14:12:00,140.911,140.918,140.909,140.918,113899999.0
2006-03-06 14:13:00,140.914,140.928,140.905,140.905,130699999.0
2006-03-06 14:14:00,140.902,140.916,140.902,140.91,184899999.0
2006-03-06 14:15:00,140.907,140.921,140.891,140.921,182900001.0
2006-03-06 14:16:00,140.923,140.93,140.916,140.916,75799998.0
2006-03-06 14:17:00,140.915,140.915,140.915,140.915,9000000.0
2006-03-06 14:18:00,140.909,140.916,140.908,140.908,109900001.0
2006-03-06 14:19:00,140.906,140.907,140.887,140.887,53699999.0
2006-03-06 14:20:00,140.887,140.889,140.869,140.875,71400000.0
2006-03-06 14:21:00,140.867,140.887,140.867,140.873,105400001.0
2006-03-06 14:22:00,140.885,140.89,140.875,140.88,73000001.0
2006-03-06 14:23:00,140.879,140.893,140.879,140.888,50300000.0
2006-03-06 14:24:00,140.895,140.895,140.877,140.89,42399999.0
2006-03-06 14:25:00,140.892,140.892,140.882,140.888,68299999.0
2006-03-06 14:26:00,140.896,140.899,140.896,140.899,31200001.0
2006-03-06 14:27:00,140.915,140.918,140.902,140.908,80800000.0
2006-03-06 14:28:00,140.911,140.931,140.911,140.931,118200000.0
2006-03-06 14:29:00,140.929,140.945,140.929,140.941,72500001.0
2006-03-06 14:30:00,140.94,140.957,140.94,140.952,62800000.0
2006-03-06 14:31:00,140.962,140.962,140.935,140.935,108999998.0
2006-03-06 14:32:00,140.928,140.958,140.927,140.952,103599998.0
2006-03-06 14:33:00,140.946,140.956,140.94,140.95,123699996.0
2006-03-06 14:34:00,140.954,140.975,140.954,140.975,66900000.0
2006-03-06 14:35:00,140.971,140.979,140.959,140.975,115199999.0
2006-03-06 14:36:00,140.972,140.982,140.964,140.969,113099998.0
2006-03-06 14:37:00,140.974,140.975,140.961,140.975,165599999.0
2006-03-06 14:38:00,140.968,140.976,140.967,140.967,144799999.0
2006-03-06 14:39:00,140.967,140.973,140.96,140.96,68599999.0
2006-03-06 14:40:00,140.957,140.957,140.929,140.929,109499997.0
2006-03-06 14:41:00,140.925,140.946,140.925,140.932,66399999.0
2006-03-06 14:42:00,140.929,140.971,140.929,140.971,107800000.0
2006-03-06 14:43:00,140.977,140.98,140.95,140.95,86400000.0
2006-03-06 14:44:00,140.958,140.958,140.944,140.951,34500000.0
2006-03-06 14:45:00,140.945,140.948,140.935,140.942,91299999.0
2006-03-06 14:46:00,140.946,140.962,140.946,140.951,101700000.0
2006-03-06 14:47:00,140.948,140.98,140.948,140.968,96300000.0
2006-03-06 14:48:00,140.977,140.997,140.977,140.99,81300001.0
2006-03-06 14:49:00,140.986,140.989,140.97,140.97,115199999.0
2006-03-06 14:50:00,140.966,140.974,140.961,140.972,85400000.0
2006-03-06 14:51:00,140.973,140.996,140.973,140.992,85900002.0
2006-03-06 14:52:00,140.981,140.984,140.971,140.982,114500000.0
2006-03-06 14:53:00,140.973,140.995,140.973,140.984,74800000.0
2006-03-06 14:54:00,140.982,140.997,140.966,140.997,138999998.0
2006-03-06 14:55:00,140.992,141.001,140.974,140.978,73300000.0
2006-03-06 14:56:00,140.987,141.031,140.985,141.031,149599997.0
2006-03-06 14:57:00,141.036,141.037,141.011,141.011,123199999.0
2006-03-06 14:58:00,141.005,141.014,141.004,141.004,74800001.0
2006-03-06 14:59:00,141.013,141.019,141.012,141.016,46700000.0
2006-03-06 15:00:00,141.037,141.037,141.021,141.023,130999998.0
2006-03-06 15:01:00,141.022,141.031,140.996,140.998,162600002.0
2006-03-06 15:02:00,140.994,141.011,140.994,141.003,111599999.0
2006-03-06 15:03:00,141.01,141.025,141.01,141.023,57800000.0
2006-03-06 15:04:00,141.02,141.023,140.993,141.012,154499998.0
2006-03-06 15:05:00,141.018,141.018,141.005,141.005,76700000.0
2006-03-06 15:06:00,141.002,141.019,141.0,141.006,100999999.0
2006-03-06 15:07:00,141.009,141.019,141.004,141.006,68000001.0
2006-03-06 15:08:00,141.012,141.012,140.991,140.991,53600001.0
2006-03-06 15:09:00,140.988,141.002,140.988,140.995,116699999.0
2006-03-06 15:10:00,140.988,140.996,140.988,140.99,75899999.0
2006-03-06 15:11:00,140.989,141.007,140.989,140.994,109499999.0
2006-03-06 15:12:00,140.997,141.017,140.997,141.012,141699998.0
2006-03-06 15:13:00,141.013,141.018,141.01,141.01,134800002.0
2006-03-06 15:14:00,141.019,141.026,141.01,141.019,183000001.0
2006-03-06 15:15:00,141.01,141.05,141.01,141.05,85600002.0
2006-03-06 15:16:00,141.049,141.054,141.031,141.046,109199998.0
2006-03-06 15:17:00,141.046,141.051,141.036,141.051,62100002.0
2006-03-06 15:18:00,141.058,141.072,141.053,141.069,154599999.0
2006-03-06 15:19:00,141.086,141.118,141.079,141.118,94499999.0
2006-03-06 15:20:00,141.124,141.134,141.121,141.132,65599999.0
2006-03-06 15:21:00,141.123,141.131,141.114,141.115,165900001.0
2006-03-06 15:22:00,141.127,141.138,141.122,141.136,75700002.0
2006-03-06 15:23:00,141.136,141.142,141.13,141.13,89600001.0
2006-03-06 15:24:00,141.134,141.134,141.121,141.121,75400001.0
2006-03-06 15:25:00,141.128,141.128,141.121,141.121,92599999.0
2006-03-06 15:26:00,141.128,141.13,141.115,141.115,84200000.0
2006-03-06 15:27:00,141.118,141.12,141.099,141.099,96700000.0
2006-03-06 15:28:00,141.107,141.111,141.099,141.104,129100003.0
2006-03-06 15:29:00,141.1,141.126,141.093,141.126,76300000.0
2006-03-06 15:30:00,141.131,141.144,141.131,141.144,56800000.0
2006-03-06 15:31:00,141.139,141.155,141.139,141.155,192999999.0
2006-03-06 15:32:00,141.148,141.148,141.117,141.117,92600000.0
2006-03-06 15:33:00,141.124,141.129,141.124,141.129,100100002.0
2006-03-06 15:34:00,141.134,141.155,141.126,141.153,130200003.0
2006-03-06 15:35:00,141.168,141.193,141.153,141.185,90100000.0
2006-03-06 15:36:00,141.209,141.212,141.179,141.188,131400001.0
2006-03-06 15:37:00,141.192,141.193,141.171,141.172,50700000.0
2006-03-06 15:38:00,141.165,141.175,141.161,141.161,142799997.0
2006-03-06 15:39:00,141.148,141.148,141.136,141.138,123500000.0
2006-03-06 15:40:00,141.145,141.157,141.138,141.147,51900000.0
2006-03-06 15:41:00,141.157,141.169,141.155,141.169,71500000.0
2006-03-06 15:42:00,141.168,141.185,141.166,141.168,117899999.0
2006-03-06 15:43:00,141.157,141.175,141.157,141.163,110500000.0
2006-03-06 15:44:00,141.165,141.169,141.158,141.163,66499999.0
2006-03-06 15:45:00,141.174,141.184,141.165,141.165,76500000.0
2006-03-06 15:46:00,141.153,141.166,141.153,141.162,86100000.0
2006-03-06 15:47:00,141.173,141.173,141.156,141.164,132399999.0
2006-03-06 15:48:00,141.175,141.182,141.174,141.174,107300000.0
2006-03-06 15:49:00,141.183,141.205,141.176,141.202,262300000.0
2006-03-06 15:50:00,141.195,141.207,141.194,141.201,68000000.0
2006-03-06 15:51:00,141.194,141.194,141.184,141.192,60100000.0
2006-03-06 15:52:00,141.203,141.205,141.177,141.177,51999999.0
2006-03-06 15:53:00,141.184,141.186,141.173,141.173,95000000.0
2006-03-06 15:54:00,141.175,141.19,141.172,141.172,71499999.0
2006-03-06 15:55:00,141.173,141.177,141.161,141.161,47699999.0
2006-03-06 15:56:00,141.153,141.161,141.138,141.161,83899999.0
2006-03-06 15:57:00,141.175,141.185,141.172,141.183,79999999.0
2006-03-06 15:58:00,141.186,141.201,141.186,141.201,162399998.0
2006-03-06 15:59:00,141.198,141.205,141.194,141.194,72700000.0
2006-03-06 16:00:00,141.198,141.198,141.185,141.185,120099997.0
2006-03-06 16:01:00,141.191,141.201,141.19,141.195,114100000.0
2006-03-06 16:02:00,141.197,141.197,141.169,141.169,94499998.0
2006-03-06 16:03:00,141.186,141.186,141.174,141.182,69199999.0
2006-03-06 16:04:00,141.185,141.197,141.185,141.197,111100002.0
2006-03-06 16:05:00,141.2,141.202,141.193,141.193,95799999.0
2006-03-06 16:06:00,141.185,141.186,141.174,141.174,91499998.0
2006-03-06 16:07:00,141.188,141.192,141.183,141.183,26400000.0
2006-03-06 16:08:00,141.182,141.19,141.173,141.19,151099998.0
2006-03-06 16:09:00,141.178,141.181,141.167,141.18,145700001.0
2006-03-06 16:10:00,141.18,141.182,141.165,141.182,62400000.0
2006-03-06 16:11:00,141.18,141.182,141.17,141.174,79700000.0
2006-03-06 16:12:00,141.167,141.174,141.156,141.156,106100000.0
2006-03-06 16:13:00,141.171,141.174,141.171,141.174,12800000.0
2006-03-06 16:14:00,141.191,141.191,141.171,141.171,93099999.0
2006-03-06 16:15:00,141.167,141.172,141.158,141.169,111100001.0
2006-03-06 16:16:00,141.174,141.188,141.168,141.177,141199998.0
2006-03-06 16:17:00,141.187,141.187,141.159,141.162,146100000.0
2006-03-06 16:18:00,141.169,141.172,141.152,141.168,74800000.0
2006-03-06 16:19:00,141.164,141.172,141.157,141.172,57000001.0
2006-03-06 16:20:00,141.173,141.174,141.164,141.174,107899999.0
2006-03-06 16:21:00,141.17,141.173,141.163,141.168,53400000.0
2006-03-06 16:22:00,141.155,141.169,141.153,141.153,92000000.0
2006-03-06 16:23:00,141.161,141.171,141.153,141.165,121999999.0
2006-03-06 16:24:00,141.166,141.169,141.155,141.165,88600000.0
2006-03-06 16:25:00,141.167,141.167,141.15,141.158,139099998.0
2006-03-06 16:26:00,141.163,141.174,141.162,141.162,45100000.0
2006-03-06 16:27:00,141.162,141.167,141.162,141.163,75500002.0
2006-03-06 16:28:00,141.166,141.176,141.166,141.174,55200000.0
2006-03-06 16:29:00,141.17,141.179,141.162,141.162,64900000.0
2006-03-06 16:30:00,141.171,141.179,141.165,141.175,99799999.0
2006-03-06 16:31:00,141.165,141.177,141.165,141.17,101099999.0
2006-03-06 16:32:00,141.173,141.177,141.165,141.17,68600000.0
2006-03-06 16:33:00,141.173,141.175,141.162,141.173,78100000.0
2006-03-06 16:34:00,141.175,141.187,141.167,141.167,160800001.0
2006-03-06 16:35:00,141.173,141.181,141.163,141.163,57600000.0
2006-03-06 16:36:00,141.152,141.182,141.152,141.175,112300000.0
2006-03-06 16:37:00,141.175,141.182,141.164,141.165,50400000.0
2006-03-06 16:38:00,141.167,141.17,141.161,141.168,36000000.0
2006-03-06 16:39:00,141.157,141.163,141.144,141.163,89700001.0
2006-03-06 16:40:00,141.157,141.16,141.151,141.158,77200001.0
2006-03-06 16:41:00,141.164,141.172,141.164,141.168,169199998.0
2006-03-06 16:42:00,141.192,141.192,141.168,141.168,62799999.0
2006-03-06 16:43:00,141.177,141.196,141.175,141.183,120599999.0
2006-03-06 16:44:00,141.182,141.19,141.182,141.185,99300000.0
2006-03-06 16:45:00,141.191,141.191,141.17,141.17,79700000.0
2006-03-06 16:46:00,141.16,141.162,141.15,141.15,107999997.0
2006-03-06 16:47:00,141.128,141.14,141.092,141.105,167700000.0
2006-03-06 16:48:00,141.118,141.141,141.1,141.123,104700000.0
2006-03-06 16:49:00,141.147,141.147,141.133,141.14,125300001.0
2006-03-06 16:50:00,141.144,141.144,141.131,141.143,116099998.0
2006-03-06 16:51:00,141.153,141.156,141.136,141.145,90899999.0
2006-03-06 16:52:00,141.143,141.143,141.112,141.112,99699997.0
2006-03-06 16:53:00,141.131,141.161,141.131,141.148,67500000.0
2006-03-06 16:54:00,141.151,141.166,141.149,141.166,55100000.0
2006-03-06 16:55:00,141.164,141.164,141.135,141.135,91600001.0
2006-03-06 16:56:00,141.134,141.134,141.122,141.13,113399998.0
2006-03-06 16:57:00,141.128,141.142,141.119,141.142,78500000.0
2006-03-06 16:58:00,141.157,141.172,141.149,141.172,73099999.0
2006-03-06 16:59:00,141.169,141.179,141.143,141.179,84500000.0
2006-03-06 17:00:00,141.197,141.205,141.184,141.198,160600002.0
2006-03-06 17:01:00,141.201,141.207,141.178,141.178,36799999.0
2006-03-06 17:02:00,141.173,141.205,141.173,141.205,41300000.0
2006-03-06 17:03:00,141.195,141.202,141.175,141.175,90400001.0
2006-03-06 17:04:00,141.172,141.192,141.172,141.19,214900003.0
2006-03-06 17:05:00,141.182,141.202,141.18,141.2,47300000.0
2006-03-06 17:06:00,141.205,141.205,141.19,141.202,85999998.0
2006-03-06 17:07:00,141.196,141.196,141.172,141.18,123699999.0
2006-03-06 17:08:00,141.183,141.201,141.183,141.198,40800000.0
2006-03-06 17:09:00,141.196,141.202,141.19,141.195,72099999.0
2006-03-06 17:10:00,141.187,141.204,141.184,141.198,64800000.0
2006-03-06 17:11:00,141.213,141.223,141.203,141.213,107200001.0
2006-03-06 17:12:00,141.215,141.229,141.205,141.227,41000000.0
2006-03-06 17:13:00,141.226,141.231,141.21,141.21,132699999.0
2006-03-06 17:14:00,141.213,141.213,141.195,141.2,32400000.0
2006-03-06 17:15:00,141.184,141.184,141.16,141.162,39200000.0
2006-03-06 17:16:00,141.158,141.158,141.148,141.157,57600000.0
2006-03-06 17:17:00,141.147,141.147,141.123,141.135,57600000.0
2006-03-06 17:18:00,141.133,141.133,141.114,141.116,56300000.0
2006-03-06 17:19:00,141.116,141.12,141.112,141.12,91099999.0
2006-03-06 17:20:00,141.132,141.139,141.112,141.114,133899999.0
2006-03-06 17:21:00,141.121,141.123,141.112,141.115,115900001.0
2006-03-06 17:22:00,141.109,141.12,141.109,141.117,43500000.0
2006-03-06 17:23:00,141.114,141.116,141.107,141.11,87399999.0
2006-03-06 17:24:00,141.105,141.128,141.105,141.128,115400001.0
2006-03-06 17:25:00,141.128,141.133,141.126,141.133,32400000.0
2006-03-06 17:26:00,141.126,141.142,141.126,141.142,52699999.0
2006-03-06 17:27:00,141.141,141.146,141.135,141.141,59500000.0
2006-03-06 17:28:00,141.135,141.147,141.133,141.147,73899998.0
2006-03-06 17:29:00,141.145,141.145,141.133,141.14,37900000.0
2006-03-06 17:30:00,141.138,141.138,141.13,141.13,46800000.0
2006-03-06 17:31:00,141.133,141.14,141.129,141.14,30200000.0
2006-03-06 17:32:00,141.138,141.142,141.129,141.142,133500001.0
2006-03-06 17:33:00,141.147,141.166,141.147,141.166,82200003.0
2006-03-06 17:34:00,141.183,141.197,141.18,141.197,41100000.0
2006-03-06 17:35:00,141.215,141.235,141.215,141.227,139100001.0
2006-03-06 17:36:00,141.22,141.22,141.19,141.19,84000001.0
2006-03-06 17:37:00,141.198,141.216,141.198,141.202,88000002.0
2006-03-06 17:38:00,141.198,141.211,141.186,141.196,90300000.0
2006-03-06 17:39:00,141.172,141.172,141.155,141.155,34800000.0
2006-03-06 17:40:00,141.15,141.192,141.147,141.187,66300001.0
2006-03-06 17:41:00,141.183,141.183,141.167,141.17,122500000.0
2006-03-06 17:42:00,141.173,141.18,141.16,141.163,81300000.0
2006-03-06 17:43:00,141.167,141.179,141.163,141.171,71200000.0
2006-03-06 17:44:00,141.175,141.19,141.168,141.19,116200000.0
2006-03-06 17:45:00,141.199,141.217,141.197,141.217,163499998.0
2006-03-06 17:46:00,141.218,141.228,141.218,141.228,52600000.0
2006-03-06 17:47:00,141.22,141.22,141.187,141.194,114699999.0
2006-03-06 17:48:00,141.204,141.211,141.201,141.207,112399997.0
2006-03-06 17:49:00,141.198,141.212,141.198,141.205,87200000.0
2006-03-06 17:50:00,141.203,141.203,141.195,141.2,112100002.0
2006-03-06 17:51:00,141.202,141.208,141.188,141.203,104100002.0
2006-03-06 17:52:00,141.2,141.206,141.194,141.197,100399998.0
2006-03-06 17:53:00,141.188,141.188,141.162,141.162,27200000.0
2006-03-06 17:54:00,141.163,141.168,141.141,141.158,165500000.0
2006-03-06 17:55:00,141.147,141.147,141.131,141.138,96900001.0
2006-03-06 17:56:00,141.137,141.143,141.13,141.139,76899999.0
2006-03-06 17:57:00,141.133,141.133,141.124,141.129,186900002.0
2006-03-06 17:58:00,141.124,141.124,141.112,141.113,62899999.0
2006-03-06 17:59:00,141.116,141.129,141.116,141.119,154500002.0
2006-03-06 18:00:00,141.116,141.117,141.094,141.094,50300000.0
2006-03-06 18:01:00,141.087,141.103,141.081,141.103,1345999994.0
2006-03-06 18:02:00,141.107,141.107,141.088,141.1,1959699995.0
2006-03-06 18:04:00,141.096,141.114,141.093,141.107,1585399995.0
2006-03-06 18:05:00,141.107,141.113,141.097,141.105,1673799993.0
2006-03-06 18:06:00,141.105,141.112,141.092,141.112,1055699994.0
2006-03-06 18:07:00,141.111,141.118,141.097,141.118,1912499987.0
2006-03-06 18:08:00,141.12,141.123,141.105,141.113,1605199993.0
2006-03-06 18:09:00,141.118,141.139,141.105,141.135,1502299993.0
2006-03-06 18:10:00,141.142,141.142,141.114,141.114,1017299999.0
2006-03-06 18:11:00,141.116,141.121,141.104,141.114,895300008.0
2006-03-06 18:12:00,141.113,141.12,141.104,141.106,828599992.0
2006-03-06 18:13:00,141.108,141.109,141.095,141.109,1179499990.0
2006-03-06 18:14:00,141.107,141.107,141.083,141.091,1444299988.0
2006-03-06 18:15:00,141.082,141.082,141.065,141.067,1748200001.0
2006-03-06 18:16:00,141.058,141.071,141.049,141.049,1465599991.0
2006-03-06 18:17:00,141.055,141.067,141.041,141.053,822000007.0
2006-03-06 18:18:00,141.06,141.064,141.052,141.064,532800000.0
2006-03-06 18:19:00,141.067,141.079,141.056,141.056,647199996.0
2006-03-06 18:20:00,141.059,141.071,141.051,141.055,1689000001.0
2006-03-06 18:21:00,141.056,141.066,141.048,141.052,1282100000.0
2006-03-06 18:22:00,141.044,141.056,141.024,141.048,1024300003.0
2006-03-06 18:23:00,141.041,141.042,141.009,141.018,1565099988.0
2006-03-06 18:24:00,141.013,141.026,141.011,141.013,984899999.0
2006-03-06 18:25:00,141.013,141.016,140.989,140.995,1027199996.0
2006-03-06 18:26:00,140.995,141.01,140.981,140.982,1261399994.0
2006-03-06 18:27:00,140.973,140.973,140.938,140.95,727900002.0
2006-03-06 18:28:00,140.955,140.955,140.934,140.94,857799998.0
2006-03-06 18:29:00,140.94,140.95,140.929,140.95,826299995.0
2006-03-06 18:30:00,140.95,140.95,140.924,140.924,565500006.0
2006-03-06 18:31:00,140.92,140.932,140.912,140.932,851599995.0
2006-03-06 18:32:00,140.922,140.927,140.9,140.918,1217600006.0
2006-03-06 18:33:00,140.923,140.962,140.923,140.95,1613799993.0
2006-03-06 18:34:00,140.962,140.983,140.96,140.974,1061000002.0
2006-03-06 18:35:00,140.981,140.996,140.974,140.993,1251500002.0
2006-03-06 18:36:00,140.996,141.02,140.996,141.02,695800000.0
2006-03-06 18:37:00,141.023,141.033,141.015,141.015,586499998.0
2006-03-06 18:38:00,141.017,141.02,140.992,140.996,362700001.0
2006-03-06 18:39:00,140.994,140.994,140.979,140.982,332099997.0
2006-03-06 18:40:00,140.978,141.003,140.971,140.984,1057799997.0
2006-03-06 18:41:00,140.984,140.999,140.982,140.99,389900002.0
2006-03-06 18:42:00,140.987,140.987,140.97,140.976,604799996.0
2006-03-06 18:43:00,140.98,140.985,140.975,140.98,260000000.0
2006-03-06 18:44:00,140.975,140.979,140.951,140.97,340999996.0
2006-03-06 18:45:00,140.964,140.966,140.953,140.96,293199994.0
2006-03-06 18:46:00,140.965,140.972,140.956,140.967,574400000.0
2006-03-06 18:47:00,140.958,140.962,140.919,140.928,189300000.0
2006-03-06 18:48:00,140.931,140.942,140.926,140.933,467799997.0
2006-03-06 18:49:00,140.935,140.948,140.934,140.94,562300000.0
2006-03-06 18:50:00,140.938,140.945,140.928,140.94,865000005.0
2006-03-06 18:51:00,140.948,140.978,140.948,140.964,504500000.0
2006-03-06 18:52:00,140.965,140.965,140.942,140.955,791400012.0
2006-03-06 18:53:00,140.961,140.988,140.961,140.985,995899998.0
2006-03-06 18:54:00,140.988,140.997,140.974,140.981,986999994.0
2006-03-06 18:55:00,140.983,141.0,140.98,140.985,1096600002.0
2006-03-06 18:56:00,140.981,140.996,140.964,140.968,452099994.0
2006-03-06 18:57:00,140.974,140.984,140.968,140.973,438699999.0
2006-03-06 18:58:00,140.978,140.98,140.945,140.962,594000003.0
2006-03-06 18:59:00,140.967,140.969,140.951,140.956,750300002.0
2006-03-06 19:00:00,140.946,140.956,140.931,140.931,326600000.0
2006-03-06 19:01:00,140.926,140.93,140.901,140.927,347400002.0
2006-03-06 19:02:00,140.924,140.93,140.902,140.927,309800001.0
2006-03-06 19:03:00,140.93,140.953,140.93,140.951,743899992.0
2006-03-06 19:04:00,140.956,140.966,140.947,140.951,456000003.0
2006-03-06 19:05:00,140.947,140.947,140.925,140.929,572000001.0
2006-03-06 19:06:00,140.93,140.949,140.93,140.936,877099990.0
2006-03-06 19:07:00,140.938,140.948,140.93,140.932,1048899991.0
2006-03-06 19:08:00,140.939,140.947,140.928,140.935,916899998.0
2006-03-06 19:09:00,140.934,140.947,140.923,140.933,620200002.0
2006-03-06 19:10:00,140.936,140.936,140.92,140.928,165099998.0
2006-03-06 19:11:00,140.929,140.94,140.923,140.925,533399997.0
2006-03-06 19:12:00,140.931,140.945,140.93,140.945,219800000.0
2006-03-06 19:13:00,140.951,140.952,140.946,140.946,65500000.0
2006-03-06 19:14:00,140.94,140.953,140.94,140.949,249999998.0
2006-03-06 19:15:00,140.944,140.958,140.942,140.957,804800001.0
2006-03-06 19:16:00,140.96,140.967,140.945,140.967,328100004.0
2006-03-06 19:17:00,140.967,141.0,140.967,140.997,390399998.0
2006-03-06 19:18:00,141.008,141.021,141.005,141.011,375200005.0
2006-03-06 19:19:00,141.011,141.024,141.004,141.004,603299994.0
2006-03-06 19:20:00,141.001,141.007,140.975,140.975,398600002.0
2006-03-06 19:21:00,141.003,141.003,140.988,140.998,385099996.0
2006-03-06 19:22:00,141.002,141.02,141.002,141.011,63000000.0
2006-03-06 19:23:00,141.023,141.041,141.023,141.03,1054200000.0
2006-03-06 19:24:00,141.031,141.043,141.027,141.038,696100000.0
2006-03-06 19:25:00,141.037,141.043,141.026,141.038,544000000.0
2006-03-06 19:26:00,141.036,141.046,141.026,141.033,1013700000.0
2006-03-06 19:27:00,141.034,141.039,141.024,141.027,599400004.0
2006-03-06 19:28:00,141.029,141.029,141.012,141.02,536299999.0
2006-03-06 19:29:00,141.014,141.014,140.988,140.99,401200002.0
2006-03-06 19:30:00,140.987,140.996,140.973,140.973,684099999.0
2006-03-06 19:31:00,140.967,140.982,140.967,140.978,799400004.0
2006-03-06 19:32:00,140.978,141.009,140.978,140.997,751100003.0
2006-03-06 19:33:00,141.0,141.008,140.988,141.007,511400004.0
2006-03-06 19:34:00,141.01,141.021,141.002,141.005,1133599995.0
2006-03-06 19:35:00,141.003,141.023,141.002,141.014,546399997.0
2006-03-06 19:36:00,141.021,141.027,141.005,141.012,422599997.0
2006-03-06 19:37:00,140.998,141.012,140.99,140.99,70100000.0
2006-03-06 19:38:00,140.993,141.009,140.991,141.002,566299998.0
2006-03-06 19:39:00,141.007,141.019,141.002,141.005,788099998.0
2006-03-06 19:40:00,141.011,141.019,141.002,141.002,583000003.0
2006-03-06 19:41:00,140.998,141.02,140.998,141.013,834300000.0
2006-03-06 19:42:00,141.017,141.021,141.006,141.012,488700001.0
2006-03-06 19:43:00,141.013,141.013,140.991,141.001,98200000.0
2006-03-06 19:44:00,140.998,141.011,140.998,141.008,488999998.0
2006-03-06 19:45:00,141.012,141.019,141.01,141.012,151200000.0
2006-03-06 19:46:00,141.005,141.005,140.983,140.989,448599999.0
2006-03-06 19:47:00,140.991,141.006,140.988,141.001,219900003.0
2006-03-06 19:48:00,140.999,141.005,140.983,140.992,765299995.0
2006-03-06 19:49:00,141.001,141.013,140.995,141.004,281099995.0
2006-03-06 19:50:00,141.011,141.011,140.996,141.0,333299997.0
2006-03-06 19:51:00,141.005,141.039,141.005,141.027,298000000.0
2006-03-06 19:52:00,141.039,141.056,141.037,141.04,430999998.0
2006-03-06 19:53:00,141.044,141.054,141.037,141.038,561600002.0
2006-03-06 19:54:00,141.031,141.039,141.023,141.033,348800000.0
2006-03-06 19:55:00,141.042,141.05,141.031,141.039,251999997.0
2006-03-06 19:56:00,141.044,141.067,141.039,141.049,457600002.0
2006-03-06 19:57:00,141.053,141.105,141.053,141.074,675199999.0
2006-03-06 19:58:00,141.082,141.108,141.077,141.083,574300000.0
2006-03-06 19:59:00,141.086,141.093,141.077,141.08,489099999.0
2006-03-06 20:00:00,141.09,141.103,141.083,141.083,172599998.0
2006-03-06 20:01:00,141.08,141.095,141.072,141.091,383899996.0
2006-03-06 20:02:00,141.088,141.088,141.053,141.064,331700003.0
2006-03-06 20:03:00,141.072,141.091,141.054,141.078,236599999.0
2006-03-06 20:04:00,141.086,141.12,141.086,141.118,455599996.0
2006-03-06 20:05:00,141.12,141.141,141.109,141.132,657200001.0
2006-03-06 20:06:00,141.143,141.154,141.125,141.145,765600007.0
2006-03-06 20:07:00,141.14,141.156,141.138,141.146,408899998.0
2006-03-06 20:08:00,141.143,141.149,141.127,141.147,746500009.0
2006-03-06 20:09:00,141.143,141.165,141.135,141.165,362100001.0
2006-03-06 20:10:00,141.162,141.172,141.141,141.168,387000002.0
2006-03-06 20:11:00,141.175,141.19,141.16,141.173,702300000.0
2006-03-06 20:12:00,141.165,141.183,141.162,141.166,737000005.0
2006-03-06 20:13:00,141.163,141.167,141.147,141.159,342399999.0
2006-03-06 20:14:00,141.15,141.162,141.14,141.151,379299997.0
2006-03-06 20:15:00,141.157,141.157,141.13,141.132,629500001.0
2006-03-06 20:16:00,141.129,141.156,141.129,141.146,444800001.0
2006-03-06 20:17:00,141.15,141.162,141.14,141.153,406299996.0
2006-03-06 20:18:00,141.16,141.182,141.16,141.17,166199999.0
2006-03-06 20:19:00,141.173,141.2,141.166,141.193,486499998.0
2006-03-06 20:20:00,141.193,141.193,141.156,141.156,185600003.0
2006-03-06 20:21:00,141.153,141.167,141.153,141.162,423400000.0
2006-03-06 20:22:00,141.167,141.184,141.162,141.176,463699994.0
2006-03-06 20:23:00,141.192,141.24,141.183,141.225,525899998.0
2006-03-06 20:24:00,141.241,141.258,141.241,141.248,209500001.0
2006-03-06 20:25:00,141.243,141.243,141.209,141.209,469600003.0
2006-03-06 20:26:00,141.205,141.208,141.194,141.204,343800000.0
2006-03-06 20:27:00,141.208,141.215,141.207,141.211,740199998.0
2006-03-06 20:28:00,141.196,141.21,141.196,141.208,865199998.0
2006-03-06 20:29:00,141.207,141.213,141.196,141.2,1056100003.0
2006-03-06 20:30:00,141.2,141.205,141.187,141.196,1569000003.0
2006-03-06 20:31:00,141.202,141.244,141.202,141.244,1485699995.0
2006-03-06 20:32:00,141.252,141.269,141.246,141.255,1100899999.0
2006-03-06 20:33:00,141.256,141.275,141.256,141.263,378499997.0
2006-03-06 20:34:00,141.259,141.274,141.257,141.272,326600001.0
2006-03-06 20:35:00,141.277,141.292,141.267,141.28,350400002.0
2006-03-06 20:36:00,141.275,141.277,141.262,141.265,591299999.0
2006-03-06 20:37:00,141.257,141.257,141.242,141.254,391899998.0
2006-03-06 20:38:00,141.254,141.254,141.206,141.213,882599992.0
2006-03-06 20:39:00,141.21,141.22,141.201,141.21,750399989.0
2006-03-06 20:40:00,141.202,141.208,141.189,141.198,967900000.0
2006-03-06 20:41:00,141.199,141.212,141.198,141.212,364399998.0
2006-03-06 20:42:00,141.214,141.234,141.203,141.234,317600000.0
2006-03-06 20:43:00,141.241,141.249,141.232,141.238,459999997.0
2006-03-06 20:44:00,141.233,141.233,141.193,141.211,732900001.0
2006-03-06 20:45:00,141.212,141.212,141.186,141.191,758000003.0
2006-03-06 20:46:00,141.195,141.195,141.166,141.172,641800005.0
2006-03-06 20:47:00,141.17,141.198,141.17,141.182,876000005.0
2006-03-06 20:48:00,141.192,141.2,141.185,141.185,691299993.0
2006-03-06 20:49:00,141.197,141.23,141.197,141.23,536499996.0
2006-03-06 20:50:00,141.23,141.233,141.216,141.223,938000000.0
2006-03-06 20:51:00,141.225,141.23,141.222,141.23,543299999.0
2006-03-06 20:52:00,141.232,141.24,141.208,141.228,250600000.0
2006-03-06 20:53:00,141.232,141.245,141.227,141.238,725100002.0
2006-03-06 20:54:00,141.23,141.235,141.228,141.235,247400002.0
2006-03-06 20:55:00,141.231,141.236,141.219,141.229,739100001.0
2006-03-06 20:56:00,141.225,141.233,141.211,141.223,879599995.0
2006-03-06 20:57:00,141.222,141.236,141.212,141.22,626399997.0
2006-03-06 20:58:00,141.225,141.231,141.215,141.218,1029400001.0
2006-03-06 20:59:00,141.219,141.236,141.219,141.225,1138999994.0
2006-03-06 21:00:00,141.228,141.242,141.225,141.231,1529000004.0
2006-03-06 21:01:00,141.235,141.238,141.222,141.236,970199999.0
2006-03-06 21:02:00,141.227,141.24,141.213,141.213,413500001.0
2006-03-06 21:03:00,141.214,141.232,141.207,141.207,864700000.0
2006-03-06 21:04:00,141.201,141.201,141.173,141.191,390300001.0
2006-03-06 21:05:00,141.199,141.208,141.191,141.203,481500001.0
2006-03-06 21:06:00,141.199,141.212,141.197,141.198,753900002.0
2006-03-06 21:07:00,141.203,141.214,141.197,141.205,464099999.0
2006-03-06 21:08:00,141.207,141.208,141.188,141.188,408700000.0
2006-03-06 21:09:00,141.198,141.206,141.197,141.2,251399998.0
2006-03-06 21:10:00,141.206,141.227,141.203,141.203,452599993.0
2006-03-06 21:11:00,141.205,141.213,141.2,141.21,184999998.0
2006-03-06 21:12:00,141.206,141.206,141.19,141.19,470600001.0
2006-03-06 21:13:00,141.187,141.205,141.186,141.205,560099998.0
2006-03-06 21:14:00,141.198,141.209,141.19,141.207,868899997.0
2006-03-06 21:15:00,141.208,141.21,141.199,141.203,556199998.0
2006-03-06 21:16:00,141.21,141.218,141.199,141.199,584000002.0
2006-03-06 21:17:00,141.202,141.21,141.196,141.202,942499998.0
2006-03-06 21:18:00,141.202,141.208,141.2,141.207,236500000.0
2006-03-06 21:19:00,141.205,141.219,141.205,141.212,545299998.0
2006-03-06 21:20:00,141.21,141.215,141.202,141.208,1125800001.0
2006-03-06 21:21:00,141.206,141.221,141.199,141.217,673799997.0
2006-03-06 21:22:00,141.216,141.232,141.214,141.232,853600000.0
2006-03-06 21:23:00,141.236,141.251,141.235,141.24,661500008.0
2006-03-06 21:24:00,141.237,141.252,141.234,141.246,617199994.0
2006-03-06 21:25:00,141.249,141.253,141.234,141.238,555799996.0
2006-03-06 21:26:00,141.238,141.24,141.222,141.231,269499997.0
2006-03-06 21:27:00,141.234,141.237,141.227,141.235,223199997.0
2006-03-06 21:28:00,141.234,141.252,141.234,141.249,69300000.0
2006-03-06 21:29:00,141.249,141.253,141.234,141.247,306299999.0
2006-03-06 21:30:00,141.246,141.259,141.24,141.24,357200002.0
2006-03-06 21:31:00,141.235,141.253,141.235,141.253,103700000.0
2006-03-06 21:32:00,141.248,141.248,141.233,141.237,541599999.0
2006-03-06 21:33:00,141.234,141.237,141.224,141.224,146300000.0
2006-03-06 21:34:00,141.216,141.217,141.205,141.214,297099999.0
2006-03-06 21:35:00,141.21,141.215,141.207,141.208,200600000.0
2006-03-06 21:36:00,141.207,141.209,141.196,141.196,256099997.0
2006-03-06 21:37:00,141.198,141.205,141.196,141.196,123600000.0
2006-03-06 21:38:00,141.198,141.198,141.191,141.192,115900000.0
2006-03-06 21:39:00,141.186,141.186,141.173,141.186,252999997.0
2006-03-06 21:40:00,141.189,141.193,141.181,141.188,233800000.0
2006-03-06 21:41:00,141.19,141.19,141.18,141.182,185099997.0
2006-03-06 21:42:00,141.181,141.189,141.174,141.185,308899998.0
2006-03-06 21:43:00,141.178,141.182,141.167,141.172,253400001.0
2006-03-06 21:44:00,141.17,141.181,141.166,141.169,701100005.0
2006-03-06 21:45:00,141.167,141.171,141.161,141.161,297799998.0
2006-03-06 21:46:00,141.16,141.164,141.149,141.149,411400001.0
2006-03-06 21:47:00,141.15,141.155,141.142,141.149,271700001.0
2006-03-06 21:48:00,141.143,141.157,141.143,141.157,222799998.0
2006-03-06 21:49:00,141.151,141.163,141.151,141.157,103199998.0
2006-03-06 21:50:00,141.161,141.169,141.161,141.169,136599997.0
2006-03-06 21:51:00,141.17,141.177,141.167,141.167,261299997.0
2006-03-06 21:52:00,141.157,141.181,141.157,141.18,181800000.0
2006-03-06 21:53:00,141.174,141.187,141.173,141.187,58700001.0
2006-03-06 21:54:00,141.195,141.201,141.192,141.192,102999999.0
2006-03-06 21:55:00,141.201,141.229,141.201,141.229,75000000.0
2006-03-06 21:56:00,141.215,141.231,141.209,141.21,127399999.0
2006-03-06 21:57:00,141.211,141.212,141.203,141.211,71100002.0
2006-03-06 21:58:00,141.21,141.218,141.203,141.212,139800000.0
2006-03-06 21:59:00,141.203,141.225,141.203,141.225,94200000.0
2006-03-06 22:00:00,141.228,141.235,141.217,141.235,159399999.0
2006-03-06 22:01:00,141.237,141.237,141.217,141.227,334700002.0
2006-03-06 22:02:00,141.233,141.244,141.23,141.24,351599999.0
2006-03-06 22:03:00,141.248,141.275,141.248,141.275,126300002.0
2006-03-06 22:04:00,141.284,141.295,141.269,141.288,236899998.0
2006-03-06 22:05:00,141.286,141.325,141.286,141.325,70699999.0
2006-03-06 22:06:00,141.33,141.33,141.321,141.324,48300000.0
2006-03-06 22:07:00,141.314,141.314,141.294,141.3,97499998.0
2006-03-06 22:08:00,141.302,141.326,141.294,141.326,175000002.0
2006-03-06 22:09:00,141.323,141.323,141.309,141.309,51499999.0
2006-03-06 22:10:00,141.306,141.317,141.296,141.317,156499997.0
2006-03-06 22:11:00,141.31,141.31,141.291,141.298,121200002.0
2006-03-06 22:12:00,141.299,141.315,141.299,141.308,234799998.0
2006-03-06 22:13:00,141.301,141.313,141.293,141.311,142400002.0
2006-03-06 22:14:00,141.309,141.309,141.29,141.29,106999998.0
2006-03-06 22:15:00,141.293,141.304,141.293,141.295,116400000.0
2006-03-06 22:16:00,141.301,141.311,141.301,141.306,113200000.0
2006-03-06 22:17:00,141.301,141.301,141.292,141.292,21200000.0
2006-03-06 22:18:00,141.29,141.29,141.29,141.29,128700002.0
2006-03-06 22:19:00,141.29,141.295,141.29,141.29,127899998.0
2006-03-06 22:20:00,141.29,141.29,141.285,141.288,132500000.0
2006-03-06 22:21:00,141.295,141.295,141.29,141.293,20800000.0
2006-03-06 22:22:00,141.293,141.295,141.288,141.29,228700000.0
2006-03-06 22:23:00,141.291,141.299,141.289,141.299,352299993.0
2006-03-06 22:24:00,141.3,141.3,141.29,141.293,108800000.0
2006-03-06 22:25:00,141.294,141.304,141.29,141.29,200699998.0
2006-03-06 22:26:00,141.29,141.295,141.285,141.285,118200000.0
2006-03-06 22:27:00,141.283,141.295,141.28,141.288,475799997.0
2006-03-06 22:28:00,141.288,141.29,141.283,141.286,272899997.0
2006-03-06 22:29:00,141.293,141.302,141.293,141.302,83100003.0
2006-03-06 22:30:00,141.303,141.303,141.297,141.297,43500000.0
2006-03-06 22:31:00,141.294,141.295,141.286,141.292,116500000.0
2006-03-06 22:32:00,141.298,141.308,141.292,141.299,133199999.0
2006-03-06 22:33:00,141.308,141.317,141.305,141.317,307799998.0
2006-03-06 22:34:00,141.318,141.318,141.301,141.31,283699997.0
2006-03-06 22:35:00,141.303,141.307,141.295,141.295,105999999.0
2006-03-06 22:36:00,141.297,141.306,141.288,141.288,559900003.0
2006-03-06 22:37:00,141.288,141.3,141.286,141.297,113500000.0
2006-03-06 22:38:00,141.299,141.314,141.299,141.312,244800003.0
2006-03-06 22:39:00,141.312,141.312,141.293,141.293,301800000.0
2006-03-06 22:40:00,141.291,141.307,141.287,141.302,327000000.0
2006-03-06 22:41:00,141.303,141.306,141.292,141.296,116299999.0
2006-03-06 22:42:00,141.303,141.303,141.292,141.298,193099998.0
2006-03-06 22:43:00,141.311,141.321,141.309,141.313,115299998.0
2006-03-06 22:44:00,141.317,141.323,141.303,141.303,331100000.0
2006-03-06 22:45:00,141.303,141.309,141.294,141.309,252000000.0
2006-03-06 22:46:00,141.311,141.311,141.3,141.3,49000000.0
2006-03-06 22:47:00,141.3,141.317,141.3,141.312,130900000.0
2006-03-06 22:48:00,141.314,141.325,141.308,141.325,286000001.0
2006-03-06 22:49:00,141.334,141.357,141.328,141.357,280700000.0
2006-03-06 22:50:00,141.36,141.36,141.347,141.347,147499996.0
2006-03-06 22:51:00,141.344,141.35,141.34,141.34,195299998.0
2006-03-06 22:52:00,141.345,141.37,141.344,141.37,181700002.0
2006-03-06 22:53:00,141.353,141.353,141.306,141.306,229100001.0
2006-03-06 22:54:00,141.297,141.303,141.292,141.303,191200002.0
2006-03-06 22:55:00,141.3,141.306,141.287,141.287,77900000.0
2006-03-06 22:56:00,141.291,141.296,141.287,141.292,89499999.0
2006-03-06 22:57:00,141.285,141.29,141.285,141.285,124800002.0
2006-03-06 22:58:00,141.294,141.304,141.294,141.3,84300001.0
2006-03-06 22:59:00,141.3,141.3,141.265,141.275,172700001.0
2006-03-06 23:00:00,141.295,141.295,141.288,141.288,67700001.0
2006-03-06 23:01:00,141.292,141.304,141.29,141.293,77899999.0
2006-03-06 23:02:00,141.282,141.289,141.277,141.278,116000002.0
2006-03-06 23:03:00,141.277,141.278,141.263,141.263,50699999.0
2006-03-06 23:04:00,141.27,141.273,141.256,141.26,81100000.0
2006-03-06 23:05:00,141.264,141.268,141.255,141.255,59800000.0
2006-03-06 23:06:00,141.254,141.264,141.254,141.26,108200002.0
2006-03-06 23:07:00,141.268,141.277,141.262,141.277,130699999.0
2006-03-06 23:08:00,141.269,141.275,141.266,141.268,75500000.0
2006-03-06 23:09:00,141.287,141.305,141.287,141.305,52500001.0
2006-03-06 23:10:00,141.308,141.32,141.297,141.32,65000001.0
2006-03-06 23:11:00,141.318,141.32,141.314,141.315,61300000.0
2006-03-06 23:12:00,141.313,141.313,141.301,141.304,96699999.0
2006-03-06 23:13:00,141.299,141.299,141.283,141.287,97399999.0
2006-03-06 23:14:00,141.286,141.298,141.286,141.291,91199999.0
2006-03-06 23:15:00,141.287,141.29,141.28,141.29,28800000.0
2006-03-06 23:16:00,141.297,141.307,141.293,141.304,104100000.0
2006-03-06 23:17:00,141.298,141.298,141.278,141.278,37700000.0
2006-03-06 23:18:00,141.276,141.279,141.276,141.279,19200000.0
2006-03-06 23:19:00,141.272,141.277,141.27,141.275,111600000.0
2006-03-06 23:20:00,141.275,141.279,141.265,141.265,140600002.0
2006-03-06 23:21:00,141.267,141.27,141.258,141.262,57000001.0
2006-03-06 23:22:00,141.272,141.281,141.266,141.275,74400000.0
2006-03-06 23:23:00,141.273,141.277,141.268,141.272,108000000.0
2006-03-06 23:24:00,141.266,141.29,141.266,141.29,97200001.0
2006-03-06 23:25:00,141.285,141.285,141.258,141.27,59399999.0
2006-03-06 23:26:00,141.274,141.284,141.268,141.268,135400002.0
2006-03-06 23:27:00,141.261,141.265,141.252,141.265,114600000.0
2006-03-06 23:28:00,141.258,141.26,141.254,141.254,22700000.0
2006-03-06 23:29:00,141.263,141.274,141.261,141.267,109199999.0
2006-03-06 23:30:00,141.265,141.27,141.258,141.269,48800000.0
2006-03-06 23:31:00,141.272,141.279,141.263,141.279,42800000.0
2006-03-06 23:32:00,141.279,141.279,141.261,141.264,41300000.0
2006-03-06 23:33:00,141.261,141.275,141.261,141.275,64499999.0
2006-03-06 23:34:00,141.271,141.271,141.26,141.26,36200000.0
2006-03-06 23:35:00,141.267,141.268,141.261,141.268,96400000.0
2006-03-06 23:36:00,141.253,141.259,141.247,141.247,57600001.0
2006-03-06 23:37:00,141.25,141.263,141.247,141.263,46000000.0
2006-03-06 23:38:00,141.26,141.276,141.258,141.258,131199998.0
2006-03-06 23:39:00,141.254,141.254,141.241,141.253,75199999.0
2006-03-06 23:40:00,141.249,141.251,141.24,141.249,192399999.0
2006-03-06 23:41:00,141.24,141.255,141.24,141.25,86000001.0
2006-03-06 23:42:00,141.26,141.265,141.26,141.262,15100000.0
2006-03-06 23:43:00,141.263,141.265,141.245,141.245,83199999.0
2006-03-06 23:44:00,141.246,141.262,141.246,141.254,115000000.0
2006-03-06 23:45:00,141.248,141.253,141.242,141.25,80099999.0
2006-03-06 23:46:00,141.251,141.262,141.25,141.262,42400000.0
2006-03-06 23:47:00,141.258,141.265,141.255,141.26,26200000.0
2006-03-06 23:48:00,141.257,141.266,141.255,141.261,98700002.0
2006-03-06 23:49:00,141.257,141.262,141.25,141.262,79999999.0
2006-03-06 23:50:00,141.257,141.257,141.247,141.247,10300000.0
2006-03-06 23:51:00,141.239,141.248,141.232,141.232,76500001.0
2006-03-06 23:52:00,141.236,141.255,141.236,141.242,86599998.0
2006-03-06 23:53:00,141.241,141.247,141.235,141.244,62700000.0
2006-03-06 23:54:00,141.255,141.255,141.245,141.251,83499999.0
2006-03-06 23:55:00,141.252,141.254,141.243,141.243,72700000.0
2006-03-06 23:56:00,141.245,141.246,141.232,141.246,209799997.0
2006-03-06 23:57:00,141.243,141.251,141.236,141.243,88900000.0
2006-03-06 23:58:00,141.243,141.267,141.243,141.267,72800000.0
2006-03-06 23:59:00,141.27,141.272,141.267,141.272,107099999.0
2006-03-07 00:00:00,141.257,141.27,141.257,141.265,59200001.0
2006-03-07 00:01:00,141.285,141.293,141.257,141.267,51400000.0
2006-03-07 00:02:00,141.251,141.3,141.244,141.3,108300000.0
2006-03-07 00:03:00,141.307,141.307,141.254,141.278,71700000.0
2006-03-07 00:04:00,141.265,141.284,141.256,141.269,100000001.0
2006-03-07 00:05:00,141.292,141.317,141.276,141.306,177799997.0
2006-03-07 00:06:00,141.27,141.317,141.256,141.317,68100001.0
2006-03-07 00:07:00,141.325,141.328,141.298,141.306,82100000.0
2006-03-07 00:08:00,141.31,141.315,141.247,141.247,48600000.0
2006-03-07 00:09:00,141.265,141.296,141.262,141.289,121899998.0
2006-03-07 00:10:00,141.295,141.303,141.251,141.257,71000000.0
2006-03-07 00:11:00,141.293,141.293,141.252,141.279,75800001.0
2006-03-07 00:12:00,141.29,141.317,141.266,141.302,140000001.0
2006-03-07 00:13:00,141.277,141.29,141.249,141.282,92100000.0
2006-03-07 00:14:00,141.267,141.283,141.254,141.254,189400002.0
2006-03-07 00:15:00,141.262,141.264,141.213,141.226,106700000.0
2006-03-07 00:16:00,141.271,141.285,141.215,141.23,110800001.0
2006-03-07 00:17:00,141.234,141.268,141.224,141.268,134899998.0
2006-03-07 00:18:00,141.265,141.31,141.262,141.301,125100001.0
2006-03-07 00:19:00,141.287,141.335,141.28,141.331,73099999.0
2006-03-07 00:20:00,141.325,141.327,141.265,141.282,99899998.0
2006-03-07 00:21:00,141.27,141.286,141.264,141.276,99399999.0
2006-03-07 00:22:00,141.285,141.306,141.258,141.291,107800003.0
2006-03-07 00:23:00,141.286,141.317,141.286,141.308,39600000.0
2006-03-07 00:24:00,141.315,141.326,141.295,141.317,47800000.0
2006-03-07 00:25:00,141.33,141.343,141.29,141.313,99300000.0
2006-03-07 00:26:00,141.267,141.285,141.267,141.285,48800000.0
2006-03-07 00:27:00,141.289,141.295,141.28,141.289,134900000.0
2006-03-07 00:28:00,141.297,141.311,141.29,141.29,103600002.0
2006-03-07 00:29:00,141.292,141.315,141.289,141.297,87400000.0
2006-03-07 00:30:00,141.295,141.305,141.293,141.296,106300001.0
2006-03-07 00:31:00,141.288,141.296,141.282,141.286,123900001.0
2006-03-07 00:32:00,141.29,141.291,141.29,141.291,15200000.0
2006-03-07 00:33:00,141.29,141.29,141.273,141.279,40699999.0
2006-03-07 00:34:00,141.28,141.285,141.275,141.275,96399999.0
2006-03-07 00:35:00,141.279,141.291,141.279,141.283,121800001.0
2006-03-07 00:36:00,141.281,141.283,141.27,141.27,124300002.0
2006-03-07 00:37:00,141.266,141.273,141.264,141.272,113600001.0
2006-03-07 00:38:00,141.261,141.261,141.234,141.234,118700002.0
2006-03-07 00:39:00,141.233,141.266,141.231,141.266,55899999.0
2006-03-07 00:40:00,141.263,141.263,141.243,141.252,45000000.0
2006-03-07 00:41:00,141.255,141.26,141.255,141.255,82000000.0
2006-03-07 00:42:00,141.254,141.267,141.254,141.256,149800001.0
2006-03-07 00:43:00,141.26,141.26,141.237,141.243,89900001.0
2006-03-07 00:44:00,141.247,141.253,141.237,141.253,60100001.0
2006-03-07 00:45:00,141.264,141.281,141.264,141.278,30300000.0
2006-03-07 00:46:00,141.286,141.292,141.286,141.286,26900000.0
2006-03-07 00:47:00,141.281,141.301,141.281,141.286,84800000.0
2006-03-07 00:48:00,141.298,141.328,141.298,141.326,107700001.0
2006-03-07 00:49:00,141.316,141.317,141.307,141.317,101400002.0
2006-03-07 00:50:00,141.315,141.315,141.291,141.304,82800000.0
2006-03-07 00:51:00,141.302,141.303,141.285,141.296,65900000.0
2006-03-07 00:52:00,141.295,141.304,141.289,141.304,103199999.0
2006-03-07 00:53:00,141.3,141.3,141.28,141.28,111600001.0
2006-03-07 00:54:00,141.275,141.28,141.246,141.25,123799999.0
2006-03-07 00:55:00,141.249,141.265,141.246,141.249,151900000.0
2006-03-07 00:56:00,141.249,141.258,141.239,141.239,102800000.0
2006-03-07 00:57:00,141.226,141.251,141.221,141.251,99600000.0
2006-03-07 00:58:00,141.248,141.248,141.224,141.23,77000002.0
2006-03-07 00:59:00,141.228,141.228,141.214,141.214,139999999.0
2006-03-07 01:00:00,141.211,141.216,141.201,141.213,72600000.0
2006-03-07 01:01:00,141.219,141.231,141.219,141.226,59300000.0
2006-03-07 01:02:00,141.232,141.242,141.229,141.242,75700000.0
2006-03-07 01:03:00,141.237,141.243,141.228,141.243,64800001.0
2006-03-07 01:04:00,141.235,141.242,141.23,141.232,249299999.0
2006-03-07 01:05:00,141.227,141.229,141.217,141.224,55100000.0
2006-03-07 01:06:00,141.216,141.216,141.197,141.197,88299999.0
2006-03-07 01:07:00,141.208,141.224,141.203,141.223,70000000.0
2006-03-07 01:08:00,141.218,141.218,141.213,141.213,43900001.0
2006-03-07 01:09:00,141.206,141.206,141.202,141.204,16800000.0
2006-03-07 01:10:00,141.196,141.196,141.177,141.179,90500001.0
2006-03-07 01:11:00,141.174,141.182,141.16,141.164,164399998.0
2006-03-07 01:12:00,141.175,141.187,141.161,141.187,110800000.0
2006-03-07 01:13:00,141.191,141.196,141.188,141.188,123499999.0
2006-03-07 01:14:00,141.185,141.188,141.173,141.173,45900000.0
2006-03-07 01:15:00,141.182,141.185,141.174,141.181,70199999.0
2006-03-07 01:16:00,141.192,141.203,141.185,141.203,163600002.0
2006-03-07 01:17:00,141.198,141.209,141.196,141.196,88700001.0
2006-03-07 01:18:00,141.205,141.206,141.201,141.201,79200002.0
2006-03-07 01:19:00,141.2,141.2,141.195,141.195,77899999.0
2006-03-07 01:20:00,141.2,141.201,141.195,141.201,58400000.0
2006-03-07 01:21:00,141.185,141.199,141.185,141.185,108200001.0
2006-03-07 01:22:00,141.188,141.2,141.187,141.19,124500002.0
2006-03-07 01:23:00,141.19,141.193,141.174,141.184,105499999.0
2006-03-07 01:24:00,141.18,141.188,141.173,141.173,57300000.0
2006-03-07 01:25:00,141.174,141.174,141.169,141.169,19200000.0
2006-03-07 01:26:00,141.168,141.179,141.156,141.157,104700000.0
2006-03-07 01:27:00,141.165,141.165,141.158,141.16,76399999.0
2006-03-07 01:28:00,141.158,141.165,141.157,141.157,68000000.0
2006-03-07 01:29:00,141.157,141.171,141.143,141.163,88499999.0
2006-03-07 01:30:00,141.153,141.198,141.149,141.165,58700000.0
2006-03-07 01:31:00,141.153,141.153,141.144,141.147,87000000.0
2006-03-07 01:32:00,141.137,141.145,141.135,141.145,49900001.0
2006-03-07 01:33:00,141.14,141.145,141.135,141.14,105799998.0
2006-03-07 01:34:00,141.148,141.148,141.13,141.138,108699999.0
2006-03-07 01:35:00,141.156,141.198,141.156,141.186,237000005.0
2006-03-07 01:36:00,141.178,141.183,141.168,141.171,149400000.0
2006-03-07 01:37:00,141.173,141.183,141.168,141.183,80000000.0
2006-03-07 01:38:00,141.177,141.19,141.173,141.19,149000000.0
2006-03-07 01:39:00,141.198,141.198,141.174,141.18,113399999.0
2006-03-07 01:40:00,141.186,141.197,141.178,141.178,100400001.0
2006-03-07 01:41:00,141.165,141.262,141.165,141.262,62999998.0
2006-03-07 01:42:00,141.26,141.269,141.244,141.244,147899999.0
2006-03-07 01:43:00,141.242,141.252,141.22,141.223,108600001.0
2006-03-07 01:44:00,141.214,141.253,141.21,141.253,61600000.0
2006-03-07 01:45:00,141.254,141.261,141.228,141.24,65799999.0
2006-03-07 01:46:00,141.247,141.264,141.235,141.264,52600000.0
2006-03-07 01:47:00,141.268,141.29,141.268,141.285,95900002.0
2006-03-07 01:48:00,141.273,141.29,141.273,141.29,70699999.0
2006-03-07 01:49:00,141.29,141.295,141.275,141.285,120300000.0
2006-03-07 01:50:00,141.275,141.286,141.274,141.285,46400000.0
2006-03-07 01:51:00,141.274,141.274,141.242,141.25,79199999.0
2006-03-07 01:52:00,141.249,141.271,141.244,141.271,105099997.0
2006-03-07 01:53:00,141.272,141.288,141.25,141.288,116599998.0
2006-03-07 01:54:00,141.293,141.293,141.274,141.275,112700002.0
2006-03-07 01:55:00,141.295,141.296,141.28,141.296,108900002.0
2006-03-07 01:56:00,141.288,141.289,141.278,141.288,191699997.0
2006-03-07 01:57:00,141.283,141.308,141.283,141.308,102200003.0
2006-03-07 01:58:00,141.311,141.315,141.304,141.31,74000000.0
2006-03-07 01:59:00,141.311,141.311,141.284,141.292,83799998.0
2006-03-07 02:00:00,141.286,141.287,141.27,141.287,51500000.0
2006-03-07 02:01:00,141.296,141.298,141.264,141.264,118399999.0
2006-03-07 02:02:00,141.264,141.275,141.262,141.263,109400001.0
2006-03-07 02:03:00,141.258,141.258,141.23,141.233,77300000.0
2006-03-07 02:04:00,141.225,141.243,141.215,141.215,110499997.0
2006-03-07 02:05:00,141.219,141.251,141.219,141.229,117500002.0
2006-03-07 02:06:00,141.24,141.24,141.223,141.225,128599998.0
2006-03-07 02:07:00,141.224,141.231,141.207,141.217,97099999.0
2006-03-07 02:08:00,141.225,141.23,141.201,141.201,147199998.0
2006-03-07 02:09:00,141.217,141.228,141.217,141.226,39500000.0
2006-03-07 02:10:00,141.22,141.232,141.206,141.232,117000002.0
2006-03-07 02:11:00,141.238,141.259,141.234,141.259,77299999.0
2006-03-07 02:12:00,141.252,141.252,141.236,141.236,46100000.0
2006-03-07 02:13:00,141.234,141.234,141.227,141.228,63500001.0
2006-03-07 02:14:00,141.226,141.247,141.226,141.233,117500000.0
2006-03-07 02:15:00,141.231,141.241,141.229,141.238,98199998.0
2006-03-07 02:16:00,141.243,141.248,141.235,141.243,111899998.0
2006-03-07 02:17:00,141.249,141.255,141.243,141.245,134099998.0
2006-03-07 02:18:00,141.239,141.26,141.238,141.253,89300000.0
2006-03-07 02:19:00,141.248,141.256,141.237,141.238,73299999.0
2006-03-07 02:20:00,141.244,141.263,141.239,141.251,50100001.0
2006-03-07 02:21:00,141.252,141.263,141.247,141.255,116000003.0
2006-03-07 02:22:00,141.254,141.257,141.244,141.246,77499999.0
2006-03-07 02:23:00,141.248,141.262,141.248,141.25,47600000.0
2006-03-07 02:24:00,141.255,141.257,141.249,141.253,74100000.0
2006-03-07 02:25:00,141.235,141.235,141.232,141.234,60500000.0
2006-03-07 02:26:00,141.239,141.246,141.237,141.242,82299999.0
2006-03-07 02:27:00,141.236,141.239,141.228,141.228,59900001.0
2006-03-07 02:28:00,141.229,141.237,141.216,141.216,131099997.0
2006-03-07 02:29:00,141.205,141.212,141.205,141.21,71600000.0
2006-03-07 02:30:00,141.208,141.21,141.205,141.21,68599999.0
2006-03-07 02:31:00,141.215,141.215,141.202,141.21,62600001.0
2006-03-07 02:32:00,141.207,141.207,141.194,141.194,51000000.0
2006-03-07 02:33:00,141.188,141.194,141.186,141.194,85100000.0
2006-03-07 02:34:00,141.183,141.185,141.17,141.185,138999997.0
2006-03-07 02:35:00,141.183,141.183,141.165,141.168,77800000.0
2006-03-07 02:36:00,141.151,141.151,141.106,141.106,56599999.0
2006-03-07 02:37:00,141.102,141.11,141.102,141.11,38300000.0
2006-03-07 02:38:00,141.117,141.117,141.104,141.115,131600003.0
2006-03-07 02:39:00,141.107,141.118,141.105,141.115,71400001.0
2006-03-07 02:40:00,141.11,141.11,141.102,141.109,150699999.0
2006-03-07 02:41:00,141.117,141.12,141.105,141.105,100700001.0
2006-03-07 02:42:00,141.108,141.152,141.108,141.151,23300000.0
2006-03-07 02:43:00,141.137,141.137,141.106,141.106,96699997.0
2006-03-07 02:44:00,141.105,141.116,141.095,141.095,54299999.0
2006-03-07 02:45:00,141.099,141.109,141.095,141.095,108200000.0
2006-03-07 02:46:00,141.07,141.07,140.982,141.006,75600001.0
2006-03-07 02:47:00,141.015,141.042,140.993,141.042,148099996.0
2006-03-07 02:48:00,141.046,141.046,141.024,141.024,125400001.0
2006-03-07 02:49:00,141.003,141.003,140.982,141.003,58000001.0
2006-03-07 02:50:00,141.01,141.012,140.986,140.986,110600001.0
2006-03-07 02:51:00,140.984,141.005,140.984,140.993,180700002.0
2006-03-07 02:52:00,140.985,141.003,140.97,141.003,111999999.0
2006-03-07 02:53:00,141.004,141.015,140.994,141.015,118199999.0
2006-03-07 02:54:00,141.018,141.039,141.016,141.039,136600001.0
2006-03-07 02:55:00,141.052,141.063,141.052,141.063,24000000.0
2006-03-07 02:56:00,141.08,141.1,141.072,141.072,121899999.0
2006-03-07 02:57:00,141.073,141.078,141.043,141.078,82699999.0
2006-03-07 02:58:00,141.079,141.079,141.065,141.069,55200000.0
2006-03-07 02:59:00,141.06,141.077,141.056,141.066,98099998.0
2006-03-07 03:00:00,141.077,141.106,141.077,141.085,53600000.0
2006-03-07 03:01:00,141.086,141.092,141.072,141.072,101999998.0
2006-03-07 03:02:00,141.06,141.075,141.059,141.062,88199999.0
2006-03-07 03:03:00,141.066,141.075,141.061,141.061,31500000.0
2006-03-07 03:04:00,141.061,141.076,141.061,141.072,35900000.0
2006-03-07 03:05:00,141.087,141.112,141.087,141.112,136900000.0
2006-03-07 03:06:00,141.121,141.128,141.102,141.102,74000001.0
2006-03-07 03:07:00,141.095,141.096,141.054,141.057,109700002.0
2006-03-07 03:08:00,141.05,141.058,141.045,141.045,32800000.0
2006-03-07 03:09:00,141.036,141.036,141.003,141.01,103500000.0
2006-03-07 03:10:00,141.009,141.022,141.007,141.022,78300000.0
2006-03-07 03:11:00,141.029,141.034,141.02,141.033,112300001.0
2006-03-07 03:12:00,141.031,141.031,141.013,141.015,165999998.0
2006-03-07 03:13:00,141.029,141.061,141.029,141.06,49800000.0
2006-03-07 03:14:00,141.052,141.061,141.048,141.055,93799999.0
2006-03-07 03:15:00,141.047,141.054,141.042,141.054,108800001.0
2006-03-07 03:16:00,141.058,141.058,141.042,141.042,75900000.0
2006-03-07 03:17:00,141.051,141.059,141.04,141.056,100400000.0
2006-03-07 03:18:00,141.058,141.069,141.053,141.056,102000000.0
2006-03-07 03:19:00,141.066,141.091,141.066,141.08,52500001.0
2006-03-07 03:20:00,141.081,141.087,141.07,141.07,52300000.0
2006-03-07 03:21:00,141.076,141.079,141.068,141.073,215599998.0
2006-03-07 03:22:00,141.061,141.063,141.043,141.063,65599999.0
2006-03-07 03:23:00,141.057,141.077,141.057,141.07,114300002.0
2006-03-07 03:24:00,141.073,141.083,141.064,141.081,143999999.0
2006-03-07 03:25:00,141.081,141.083,141.063,141.079,144200000.0
2006-03-07 03:26:00,141.079,141.098,141.079,141.083,156700000.0
2006-03-07 03:27:00,141.092,141.098,141.092,141.098,24000000.0
2006-03-07 03:28:00,141.102,141.106,141.096,141.106,85400000.0
2006-03-07 03:29:00,141.105,141.105,141.094,141.095,87600000.0
2006-03-07 03:30:00,141.087,141.11,141.087,141.11,159500000.0
2006-03-07 03:31:00,141.108,141.108,141.098,141.102,83700001.0
2006-03-07 03:32:00,141.097,141.101,141.089,141.097,67900000.0
2006-03-07 03:33:00,141.098,141.114,141.093,141.093,104800000.0
2006-03-07 03:34:00,141.099,141.112,141.099,141.104,109899997.0
2006-03-07 03:35:00,141.095,141.11,141.094,141.094,161700002.0
2006-03-07 03:36:00,141.096,141.109,141.093,141.093,167499998.0
2006-03-07 03:37:00,141.093,141.093,141.072,141.077,77400000.0
2006-03-07 03:38:00,141.084,141.092,141.073,141.083,84500000.0
2006-03-07 03:39:00,141.092,141.092,141.084,141.09,44900000.0
2006-03-07 03:40:00,141.085,141.087,141.076,141.082,120100000.0
2006-03-07 03:41:00,141.069,141.069,141.046,141.05,75099999.0
2006-03-07 03:42:00,141.045,141.045,141.031,141.035,77299999.0
2006-03-07 03:43:00,141.041,141.053,141.038,141.038,74400001.0
2006-03-07 03:44:00,141.04,141.049,141.035,141.049,33600000.0
2006-03-07 03:45:00,141.061,141.075,141.058,141.063,86999998.0
2006-03-07 03:46:00,141.07,141.07,141.054,141.065,59400000.0
2006-03-07 03:47:00,141.072,141.098,141.072,141.09,31800000.0
2006-03-07 03:48:00,141.088,141.094,141.087,141.088,75000002.0
2006-03-07 03:49:00,141.086,141.089,141.086,141.089,5600000.0
2006-03-07 03:50:00,141.099,141.105,141.098,141.098,54700000.0
2006-03-07 03:51:00,141.109,141.109,141.106,141.106,10400000.0
2006-03-07 03:52:00,141.113,141.134,141.109,141.134,90800000.0
2006-03-07 03:53:00,141.138,141.138,141.124,141.13,116800001.0
2006-03-07 03:54:00,141.138,141.164,141.138,141.152,73700000.0
2006-03-07 03:55:00,141.127,141.127,141.123,141.123,24000001.0
2006-03-07 03:56:00,141.101,141.113,141.099,141.11,59100001.0
2006-03-07 03:57:00,141.118,141.12,141.098,141.115,69200000.0
2006-03-07 03:58:00,141.12,141.12,141.112,141.117,69499998.0
2006-03-07 03:59:00,141.111,141.111,141.105,141.108,23200000.0
2006-03-07 04:00:00,141.119,141.12,141.114,141.114,107900000.0
2006-03-07 04:01:00,141.113,141.121,141.109,141.112,109800001.0
2006-03-07 04:02:00,141.112,141.113,141.107,141.107,66100002.0
2006-03-07 04:03:00,141.111,141.111,141.095,141.095,88700000.0
2006-03-07 04:04:00,141.099,141.128,141.099,141.113,148399999.0
2006-03-07 04:05:00,141.099,141.109,141.099,141.109,34700001.0
2006-03-07 04:06:00,141.103,141.11,141.093,141.11,74099998.0
2006-03-07 04:07:00,141.117,141.12,141.109,141.12,90000001.0
2006-03-07 04:08:00,141.125,141.125,141.115,141.12,56400000.0
2006-03-07 04:09:00,141.112,141.123,141.109,141.119,162800001.0
2006-03-07 04:10:00,141.115,141.121,141.105,141.118,78400000.0
2006-03-07 04:11:00,141.113,141.118,141.11,141.118,68300001.0
2006-03-07 04:12:00,141.109,141.109,141.096,141.096,37899999.0
2006-03-07 04:13:00,141.107,141.125,141.107,141.125,38900000.0
2006-03-07 04:14:00,141.124,141.132,141.118,141.132,109200001.0
2006-03-07 04:15:00,141.124,141.124,141.105,141.105,45099999.0
2006-03-07 04:16:00,141.098,141.098,141.087,141.087,80300001.0
2006-03-07 04:17:00,141.095,141.101,141.083,141.083,93200002.0
2006-03-07 04:18:00,141.078,141.085,141.078,141.08,32000000.0
2006-03-07 04:19:00,141.086,141.095,141.086,141.09,85799999.0
2006-03-07 04:20:00,141.095,141.095,141.079,141.086,117199999.0
2006-03-07 04:21:00,141.091,141.105,141.083,141.091,59400001.0
2006-03-07 04:22:00,141.088,141.101,141.085,141.085,145100004.0
2006-03-07 04:23:00,141.068,141.072,141.068,141.072,16800000.0
2006-03-07 04:24:00,141.056,141.056,141.042,141.046,83500001.0
2006-03-07 04:25:00,141.041,141.049,141.041,141.043,48800000.0
2006-03-07 04:26:00,141.043,141.06,141.042,141.058,34800000.0
2006-03-07 04:27:00,141.065,141.065,141.04,141.059,164100001.0
2006-03-07 04:28:00,141.059,141.063,141.052,141.062,122300001.0
2006-03-07 04:29:00,141.058,141.063,141.047,141.058,65400000.0
2006-03-07 04:30:00,141.063,141.063,141.051,141.058,107700001.0
2006-03-07 04:31:00,141.051,141.062,141.047,141.059,61599999.0
2006-03-07 04:32:00,141.062,141.062,141.047,141.062,91400001.0
2006-03-07 04:33:00,141.055,141.055,141.024,141.033,76000000.0
2006-03-07 04:34:00,141.041,141.048,141.025,141.025,75900000.0
2006-03-07 04:35:00,141.022,141.034,141.022,141.034,35000000.0
2006-03-07 04:36:00,141.036,141.044,141.035,141.044,64000000.0
2006-03-07 04:37:00,141.052,141.054,141.045,141.045,49200000.0
2006-03-07 04:38:00,141.051,141.051,141.022,141.022,42600000.0
2006-03-07 04:39:00,141.025,141.036,141.025,141.025,85700001.0
2006-03-07 04:40:00,141.037,141.04,141.027,141.029,85400001.0
2006-03-07 04:41:00,141.022,141.031,141.011,141.031,89300001.0
2006-03-07 04:42:00,141.026,141.041,141.026,141.041,51200000.0
2006-03-07 04:43:00,141.046,141.053,141.046,141.053,28000000.0
2006-03-07 04:44:00,141.064,141.064,141.045,141.045,81200001.0
2006-03-07 04:45:00,141.039,141.049,141.028,141.028,116600002.0
2006-03-07 04:46:00,141.031,141.033,141.031,141.033,11200000.0
2006-03-07 04:47:00,141.045,141.046,141.035,141.046,136099998.0
2006-03-07 04:48:00,141.035,141.035,140.991,141.005,178999997.0
2006-03-07 04:49:00,141.013,141.013,141.002,141.007,101499998.0
2006-03-07 04:50:00,140.998,141.002,140.998,141.002,18400000.0
2006-03-07 04:51:00,140.993,140.994,140.989,140.993,44400000.0
2006-03-07 04:52:00,140.987,140.999,140.978,140.98,70900000.0
2006-03-07 04:53:00,140.991,141.012,140.991,141.01,45600000.0
2006-03-07 04:54:00,141.005,141.017,141.005,141.015,82300000.0
2006-03-07 04:55:00,141.015,141.024,141.015,141.017,92300000.0
2006-03-07 04:56:00,141.021,141.026,141.0,141.005,110799999.0
2006-03-07 04:57:00,141.001,141.013,140.998,141.013,59000002.0
2006-03-07 04:58:00,141.013,141.013,140.979,140.987,84600001.0
2006-03-07 04:59:00,140.982,140.996,140.974,140.986,76000000.0
2006-03-07 05:00:00,140.991,141.015,140.991,141.009,130900003.0
2006-03-07 05:01:00,141.002,141.01,140.996,140.996,42900000.0
2006-03-07 05:02:00,140.993,140.995,140.964,140.97,87999999.0
2006-03-07 05:03:00,140.97,140.983,140.965,140.976,98599999.0
2006-03-07 05:04:00,140.972,140.972,140.958,140.96,156999999.0
2006-03-07 05:05:00,140.964,140.981,140.955,140.955,112400002.0
2006-03-07 05:06:00,140.939,140.942,140.93,140.93,85800000.0
2006-03-07 05:07:00,140.93,140.934,140.922,140.934,68800000.0
2006-03-07 05:08:00,140.923,140.934,140.919,140.923,29100000.0
2006-03-07 05:09:00,140.931,140.941,140.927,140.941,43200000.0
2006-03-07 05:10:00,140.932,140.937,140.927,140.928,95900001.0
2006-03-07 05:11:00,140.933,140.934,140.918,140.93,211900001.0
2006-03-07 05:12:00,140.928,140.928,140.923,140.923,17400000.0
2006-03-07 05:13:00,140.928,140.928,140.922,140.923,26400000.0
2006-03-07 05:14:00,140.932,140.932,140.92,140.922,109200000.0
2006-03-07 05:15:00,140.92,140.92,140.898,140.905,121299999.0
2006-03-07 05:16:00,140.91,140.921,140.906,140.915,71599999.0
2006-03-07 05:17:00,140.905,140.909,140.894,140.894,102399999.0
2006-03-07 05:18:00,140.902,140.911,140.894,140.911,51500000.0
2006-03-07 05:19:00,140.905,140.905,140.893,140.902,79100001.0
2006-03-07 05:20:00,140.91,140.91,140.882,140.882,59500000.0
2006-03-07 05:21:00,140.877,140.892,140.871,140.871,131100000.0
2006-03-07 05:22:00,140.878,140.878,140.866,140.875,93200000.0
2006-03-07 05:23:00,140.865,140.872,140.865,140.87,48800000.0
2006-03-07 05:24:00,140.868,140.868,140.854,140.86,65400000.0
2006-03-07 05:25:00,140.859,140.872,140.857,140.858,82800001.0
2006-03-07 05:26:00,140.865,140.872,140.865,140.872,50600000.0
2006-03-07 05:27:00,140.875,140.875,140.847,140.849,48000000.0
2006-03-07 05:28:00,140.862,140.873,140.862,140.873,33500000.0
2006-03-07 05:29:00,140.878,140.881,140.857,140.881,71400000.0
2006-03-07 05:30:00,140.87,140.888,140.869,140.882,75300000.0
2006-03-07 05:31:00,140.88,140.88,140.88,140.88,3100000.0
2006-03-07 05:32:00,140.885,140.888,140.885,140.887,27799999.0
2006-03-07 05:33:00,140.908,140.911,140.902,140.911,72200000.0
2006-03-07 05:34:00,140.9,140.91,140.9,140.905,90800000.0
2006-03-07 05:35:00,140.913,140.922,140.913,140.922,76300001.0
2006-03-07 05:36:00,140.931,140.931,140.915,140.915,121900001.0
2006-03-07 05:37:00,140.918,140.921,140.913,140.917,168500002.0
2006-03-07 05:38:00,140.913,140.913,140.907,140.907,5600000.0
2006-03-07 05:39:00,140.903,140.907,140.902,140.906,43200000.0
2006-03-07 05:40:00,140.903,140.905,140.884,140.888,105099998.0
2006-03-07 05:41:00,140.885,140.894,140.885,140.886,51500000.0
2006-03-07 05:42:00,140.889,140.893,140.882,140.892,130899998.0
2006-03-07 05:43:00,140.901,140.906,140.89,140.902,70700000.0
2006-03-07 05:44:00,140.898,140.898,140.886,140.886,86800000.0
2006-03-07 05:45:00,140.886,140.886,140.866,140.879,78500000.0
2006-03-07 05:46:00,140.875,140.875,140.857,140.857,87799998.0
2006-03-07 05:47:00,140.86,140.869,140.834,140.834,66400001.0
2006-03-07 05:48:00,140.828,140.838,140.818,140.838,43300000.0
2006-03-07 05:49:00,140.845,140.845,140.821,140.823,89499999.0
2006-03-07 05:50:00,140.827,140.83,140.812,140.814,77600000.0
2006-03-07 05:51:00,140.818,140.818,140.802,140.808,164799999.0
2006-03-07 05:52:00,140.806,140.813,140.798,140.798,122699999.0
2006-03-07 05:53:00,140.8,140.813,140.798,140.807,109099999.0
2006-03-07 05:54:00,140.818,140.818,140.809,140.809,39199999.0
2006-03-07 05:55:00,140.8,140.8,140.778,140.778,25200000.0
2006-03-07 05:56:00,140.768,140.768,140.745,140.756,34700001.0
2006-03-07 05:57:00,140.764,140.773,140.756,140.765,97699999.0
2006-03-07 05:58:00,140.77,140.781,140.766,140.775,63000000.0
2006-03-07 05:59:00,140.773,140.782,140.764,140.782,144799999.0
2006-03-07 06:00:00,140.777,140.798,140.777,140.798,85600000.0
2006-03-07 06:01:00,140.802,140.804,140.793,140.798,136500002.0
2006-03-07 06:02:00,140.797,140.809,140.797,140.798,137499999.0
2006-03-07 06:03:00,140.798,140.805,140.793,140.793,78099999.0
2006-03-07 06:04:00,140.805,140.809,140.802,140.808,124600000.0
2006-03-07 06:05:00,140.81,140.813,140.804,140.813,83899999.0
2006-03-07 06:06:00,140.806,140.813,140.798,140.809,144099999.0
2006-03-07 06:07:00,140.805,140.81,140.789,140.797,155199998.0
2006-03-07 06:08:00,140.804,140.804,140.781,140.793,50400000.0
2006-03-07 06:09:00,140.795,140.811,140.795,140.804,121399998.0
2006-03-07 06:10:00,140.798,140.798,140.786,140.786,57900001.0
2006-03-07 06:11:00,140.786,140.793,140.779,140.793,76499999.0
2006-03-07 06:12:00,140.792,140.821,140.792,140.82,83600001.0
2006-03-07 06:13:00,140.818,140.832,140.818,140.819,194899996.0
2006-03-07 06:14:00,140.836,140.845,140.836,140.845,91900001.0
2006-03-07 06:15:00,140.844,140.844,140.822,140.827,63099999.0
2006-03-07 06:16:00,140.836,140.842,140.824,140.826,30000000.0
2006-03-07 06:17:00,140.826,140.837,140.821,140.837,34400000.0
2006-03-07 06:18:00,140.831,140.84,140.824,140.825,52400000.0
2006-03-07 06:19:00,140.827,140.835,140.821,140.827,67800002.0
2006-03-07 06:20:00,140.832,140.836,140.828,140.829,53599999.0
2006-03-07 06:21:00,140.833,140.837,140.833,140.837,36800001.0
2006-03-07 06:22:00,140.839,140.853,140.838,140.853,83300001.0
2006-03-07 06:23:00,140.862,140.869,140.848,140.851,127899998.0
2006-03-07 06:24:00,140.848,140.864,140.843,140.864,68799999.0
2006-03-07 06:25:00,140.87,140.87,140.853,140.86,137600000.0
2006-03-07 06:26:00,140.86,140.88,140.859,140.88,81200000.0
2006-03-07 06:27:00,140.885,140.894,140.884,140.886,62499999.0
2006-03-07 06:28:00,140.88,140.88,140.856,140.862,179300000.0
2006-03-07 06:29:00,140.858,140.862,140.857,140.862,36800000.0
2006-03-07 06:30:00,140.867,140.87,140.858,140.865,73100000.0
2006-03-07 06:31:00,140.874,140.89,140.869,140.869,83699999.0
2006-03-07 06:32:00,140.872,140.88,140.871,140.877,72600000.0
2006-03-07 06:33:00,140.885,140.891,140.879,140.879,83899999.0
2006-03-07 06:34:00,140.879,140.881,140.872,140.881,76899998.0
2006-03-07 06:35:00,140.886,140.891,140.877,140.879,129099999.0
2006-03-07 06:36:00,140.862,140.875,140.862,140.875,107900001.0
2006-03-07 06:37:00,140.874,140.883,140.861,140.877,187400001.0
2006-03-07 06:38:00,140.884,140.884,140.867,140.88,119099999.0
2006-03-07 06:39:00,140.881,140.881,140.874,140.874,80300002.0
2006-03-07 06:40:00,140.86,140.865,140.84,140.84,120700000.0
2006-03-07 06:41:00,140.836,140.842,140.81,140.815,54399999.0
2006-03-07 06:42:00,140.827,140.862,140.827,140.856,85799998.0
2006-03-07 06:43:00,140.855,140.866,140.855,140.86,92699998.0
2006-03-07 06:44:00,140.87,140.874,140.86,140.863,191299995.0
2006-03-07 06:45:00,140.876,140.876,140.859,140.859,58400000.0
2006-03-07 06:46:00,140.854,140.859,140.843,140.844,188499998.0
2006-03-07 06:47:00,140.835,140.843,140.807,140.807,216600006.0
2006-03-07 06:48:00,140.794,140.794,140.787,140.789,86799998.0
2006-03-07 06:49:00,140.787,140.797,140.776,140.776,82200001.0
2006-03-07 06:50:00,140.764,140.78,140.758,140.778,60100001.0
2006-03-07 06:51:00,140.773,140.792,140.766,140.779,87600001.0
2006-03-07 06:52:00,140.768,140.771,140.746,140.746,60700000.0
2006-03-07 06:53:00,140.756,140.756,140.616,140.651,84499999.0
2006-03-07 06:54:00,140.659,140.698,140.659,140.686,80699997.0
2006-03-07 06:55:00,140.689,140.725,140.689,140.714,124700000.0
2006-03-07 06:56:00,140.72,140.72,140.695,140.695,74699999.0
2006-03-07 06:57:00,140.702,140.704,140.574,140.576,71000001.0
2006-03-07 06:58:00,140.594,140.634,140.588,140.634,103899998.0
2006-03-07 06:59:00,140.638,140.642,140.629,140.631,51900000.0
2006-03-07 07:00:00,140.625,140.663,140.612,140.657,153899997.0
2006-03-07 07:01:00,140.646,140.654,140.631,140.654,66099999.0
2006-03-07 07:02:00,140.653,140.673,140.653,140.673,59200000.0
2006-03-07 07:03:00,140.692,140.697,140.665,140.665,244500003.0
2006-03-07 07:04:00,140.671,140.686,140.666,140.674,146500001.0
2006-03-07 07:05:00,140.661,140.686,140.661,140.682,111100000.0
2006-03-07 07:06:00,140.684,140.699,140.684,140.69,96900000.0
2006-03-07 07:07:00,140.683,140.708,140.675,140.687,106200001.0
2006-03-07 07:08:00,140.676,140.676,140.631,140.64,98300001.0
2006-03-07 07:09:00,140.654,140.662,140.648,140.658,136400001.0
2006-03-07 07:10:00,140.666,140.684,140.666,140.677,108400001.0
2006-03-07 07:11:00,140.671,140.672,140.632,140.632,141899997.0
2006-03-07 07:12:00,140.631,140.638,140.625,140.63,111700001.0
2006-03-07 07:13:00,140.639,140.65,140.632,140.636,184200000.0
2006-03-07 07:14:00,140.63,140.634,140.616,140.62,145599999.0
2006-03-07 07:15:00,140.622,140.643,140.622,140.631,64500000.0
2006-03-07 07:16:00,140.626,140.626,140.61,140.61,94299998.0
2006-03-07 07:17:00,140.614,140.628,140.604,140.619,171999997.0
2006-03-07 07:18:00,140.623,140.645,140.623,140.635,91300000.0
2006-03-07 07:19:00,140.624,140.659,140.624,140.659,91500000.0
2006-03-07 07:20:00,140.662,140.665,140.65,140.665,220499997.0
2006-03-07 07:21:00,140.662,140.662,140.656,140.662,83200003.0
2006-03-07 07:22:00,140.669,140.671,140.639,140.639,103100000.0
2006-03-07 07:23:00,140.652,140.657,140.647,140.657,78000000.0
2006-03-07 07:24:00,140.653,140.653,140.64,140.64,98400000.0
2006-03-07 07:25:00,140.642,140.648,140.63,140.632,151500000.0
2006-03-07 07:26:00,140.644,140.656,140.633,140.655,85300000.0
2006-03-07 07:27:00,140.653,140.655,140.646,140.655,111099998.0
2006-03-07 07:28:00,140.666,140.668,140.655,140.664,102099998.0
2006-03-07 07:29:00,140.659,140.671,140.659,140.665,66500000.0
2006-03-07 07:30:00,140.659,140.662,140.655,140.66,98599998.0
2006-03-07 07:31:00,140.652,140.652,140.648,140.65,56700000.0
2006-03-07 07:32:00,140.646,140.656,140.64,140.652,151399997.0
2006-03-07 07:33:00,140.665,140.677,140.66,140.667,76400000.0
2006-03-07 07:34:00,140.671,140.672,140.661,140.67,128700002.0
2006-03-07 07:35:00,140.661,140.663,140.638,140.651,60199999.0
2006-03-07 07:36:00,140.658,140.671,140.657,140.661,67200001.0
2006-03-07 07:37:00,140.648,140.648,140.622,140.624,182400000.0
2006-03-07 07:38:00,140.623,140.627,140.61,140.627,99299999.0
2006-03-07 07:39:00,140.626,140.653,140.626,140.647,71100000.0
2006-03-07 07:40:00,140.647,140.652,140.647,140.651,119199999.0
2006-03-07 07:41:00,140.64,140.64,140.63,140.63,146500000.0
2006-03-07 07:42:00,140.613,140.64,140.613,140.638,146399999.0
2006-03-07 07:43:00,140.629,140.639,140.628,140.638,60400000.0
2006-03-07 07:44:00,140.624,140.624,140.596,140.604,44000000.0
2006-03-07 07:45:00,140.6,140.604,140.59,140.602,90599999.0
2006-03-07 07:46:00,140.621,140.631,140.612,140.631,89799999.0
2006-03-07 07:47:00,140.628,140.628,140.614,140.624,94599998.0
2006-03-07 07:48:00,140.623,140.63,140.617,140.62,90099998.0
2006-03-07 07:49:00,140.624,140.631,140.624,140.631,51900002.0
2006-03-07 07:50:00,140.643,140.653,140.638,140.653,70300000.0
2006-03-07 07:51:00,140.658,140.658,140.649,140.65,125500001.0
2006-03-07 07:52:00,140.652,140.676,140.652,140.66,52500000.0
2006-03-07 07:53:00,140.661,140.678,140.658,140.678,71200002.0
2006-03-07 07:54:00,140.682,140.69,140.669,140.69,64899998.0
2006-03-07 07:55:00,140.687,140.692,140.687,140.692,90300000.0
2006-03-07 07:56:00,140.68,140.68,140.653,140.653,31200000.0
2006-03-07 07:57:00,140.663,140.682,140.663,140.67,84999999.0
2006-03-07 07:58:00,140.677,140.691,140.674,140.688,103799999.0
2006-03-07 07:59:00,140.69,140.709,140.69,140.705,57500000.0
2006-03-07 08:00:00,140.703,140.705,140.691,140.696,87200001.0
2006-03-07 08:01:00,140.687,140.711,140.687,140.7,109100001.0
2006-03-07 08:02:00,140.693,140.693,140.653,140.653,98100000.0
2006-03-07 08:03:00,140.652,140.672,140.652,140.665,96700001.0
2006-03-07 08:04:00,140.664,140.664,140.641,140.648,147899998.0
2006-03-07 08:05:00,140.642,140.642,140.625,140.625,49099999.0
2006-03-07 08:06:00,140.628,140.652,140.627,140.652,54300000.0
2006-03-07 08:07:00,140.643,140.659,140.635,140.657,84000001.0
2006-03-07 08:08:00,140.658,140.668,140.658,140.664,86100000.0
2006-03-07 08:09:00,140.668,140.675,140.668,140.673,34099999.0
2006-03-07 08:10:00,140.678,140.68,140.666,140.68,34400000.0
2006-03-07 08:11:00,140.683,140.683,140.663,140.666,58399999.0
2006-03-07 08:12:00,140.662,140.689,140.656,140.681,130999998.0
2006-03-07 08:13:00,140.687,140.693,140.675,140.683,55300000.0
2006-03-07 08:14:00,140.675,140.675,140.664,140.675,89499999.0
2006-03-07 08:15:00,140.678,140.682,140.663,140.664,134800003.0
2006-03-07 08:16:00,140.664,140.67,140.659,140.665,48200000.0
2006-03-07 08:17:00,140.659,140.666,140.652,140.662,104699998.0
2006-03-07 08:18:00,140.652,140.659,140.642,140.642,110200000.0
2006-03-07 08:19:00,140.643,140.681,140.643,140.672,152599998.0
2006-03-07 08:20:00,140.683,140.685,140.67,140.67,218599999.0
2006-03-07 08:21:00,140.674,140.69,140.67,140.67,70600000.0
2006-03-07 08:22:00,140.669,140.676,140.663,140.67,95300000.0
2006-03-07 08:23:00,140.663,140.671,140.662,140.671,190800000.0
2006-03-07 08:24:00,140.668,140.686,140.659,140.686,55400000.0
2006-03-07 08:25:00,140.681,140.687,140.666,140.672,38000000.0
2006-03-07 08:26:00,140.668,140.678,140.663,140.678,58900001.0
2006-03-07 08:27:00,140.675,140.688,140.669,140.673,132799998.0
2006-03-07 08:28:00,140.675,140.686,140.663,140.663,190800000.0
2006-03-07 08:29:00,140.673,140.678,140.668,140.672,86499999.0
2006-03-07 08:30:00,140.672,140.673,140.663,140.665,156300000.0
2006-03-07 08:31:00,140.672,140.681,140.665,140.665,98800001.0
2006-03-07 08:32:00,140.667,140.67,140.661,140.665,60800000.0
2006-03-07 08:33:00,140.66,140.671,140.66,140.665,122400002.0
2006-03-07 08:34:00,140.657,140.659,140.637,140.644,94400002.0
2006-03-07 08:35:00,140.627,140.633,140.617,140.625,70900001.0
2006-03-07 08:36:00,140.636,140.66,140.636,140.659,60600000.0
2006-03-07 08:37:00,140.661,140.661,140.643,140.65,108699997.0
2006-03-07 08:38:00,140.644,140.644,140.635,140.635,73499999.0
2006-03-07 08:39:00,140.631,140.638,140.626,140.632,97400002.0
2006-03-07 08:40:00,140.63,140.656,140.629,140.656,73300000.0
2006-03-07 08:41:00,140.652,140.658,140.643,140.658,95599999.0
2006-03-07 08:42:00,140.657,140.665,140.641,140.66,116599999.0
2006-03-07 08:43:00,140.664,140.675,140.659,140.668,167699998.0
2006-03-07 08:44:00,140.674,140.686,140.673,140.675,101399997.0
2006-03-07 08:45:00,140.67,140.688,140.665,140.675,147400000.0
2006-03-07 08:46:00,140.678,140.699,140.668,140.687,75900000.0
2006-03-07 08:47:00,140.676,140.696,140.674,140.687,74400000.0
2006-03-07 08:48:00,140.687,140.688,140.675,140.685,136300002.0
2006-03-07 08:49:00,140.673,140.697,140.673,140.697,91900001.0
2006-03-07 08:50:00,140.705,140.705,140.689,140.7,113000000.0
2006-03-07 08:51:00,140.699,140.709,140.688,140.705,48000000.0
2006-03-07 08:52:00,140.698,140.714,140.691,140.707,110300003.0
2006-03-07 08:53:00,140.705,140.715,140.698,140.707,130299998.0
2006-03-07 08:54:00,140.693,140.701,140.693,140.695,145599999.0
2006-03-07 08:55:00,140.71,140.718,140.702,140.718,59699999.0
2006-03-07 08:56:00,140.729,140.729,140.726,140.727,80300002.0
2006-03-07 08:57:00,140.737,140.747,140.732,140.733,133099998.0
2006-03-07 08:58:00,140.733,140.751,140.728,140.74,68800000.0
2006-03-07 08:59:00,140.744,140.781,140.732,140.781,108499999.0
2006-03-07 09:00:00,140.791,140.804,140.791,140.796,103799999.0
2006-03-07 09:01:00,140.795,140.802,140.785,140.785,41700000.0
2006-03-07 09:02:00,140.783,140.799,140.782,140.788,52300000.0
2006-03-07 09:03:00,140.787,140.812,140.783,140.812,89199998.0
2006-03-07 09:04:00,140.821,140.835,140.819,140.827,87899998.0
2006-03-07 09:05:00,140.82,140.82,140.811,140.815,109199999.0
2006-03-07 09:06:00,140.82,140.823,140.812,140.822,75800002.0
2006-03-07 09:07:00,140.814,140.815,140.804,140.807,50000001.0
2006-03-07 09:08:00,140.803,140.814,140.797,140.797,58000000.0
2006-03-07 09:09:00,140.786,140.794,140.776,140.794,71400000.0
2006-03-07 09:10:00,140.788,140.801,140.788,140.795,61100000.0
2006-03-07 09:11:00,140.79,140.799,140.783,140.792,134500002.0
2006-03-07 09:12:00,140.791,140.803,140.787,140.792,189700000.0
2006-03-07 09:13:00,140.788,140.789,140.781,140.789,86399998.0
2006-03-07 09:14:00,140.788,140.791,140.775,140.788,128700002.0
2006-03-07 09:15:00,140.794,140.809,140.794,140.802,102999999.0
2006-03-07 09:16:00,140.797,140.807,140.789,140.807,29300000.0
2006-03-07 09:17:00,140.807,140.815,140.798,140.81,123600001.0
2006-03-07 09:18:00,140.821,140.827,140.795,140.81,151200000.0
2006-03-07 09:19:00,140.8,140.8,140.792,140.795,20400000.0
2006-03-07 09:20:00,140.78,140.788,140.766,140.768,64300002.0
2006-03-07 09:21:00,140.765,140.775,140.754,140.754,99400000.0
2006-03-07 09:22:00,140.755,140.763,140.75,140.757,93399999.0
2006-03-07 09:23:00,140.757,140.758,140.75,140.75,51200000.0
2006-03-07 09:24:00,140.752,140.764,140.75,140.764,102700000.0
2006-03-07 09:25:00,140.762,140.772,140.758,140.763,91800001.0
2006-03-07 09:26:00,140.768,140.776,140.763,140.764,95099998.0
2006-03-07 09:27:00,140.771,140.771,140.755,140.767,102999999.0
2006-03-07 09:28:00,140.759,140.767,140.754,140.766,108800000.0
2006-03-07 09:29:00,140.768,140.774,140.758,140.774,73599999.0
2006-03-07 09:30:00,140.784,140.802,140.779,140.784,181899999.0
2006-03-07 09:31:00,140.788,140.791,140.782,140.791,50099999.0
2006-03-07 09:32:00,140.795,140.804,140.791,140.8,122300002.0
2006-03-07 09:33:00,140.806,140.818,140.806,140.817,90699999.0
2006-03-07 09:34:00,140.827,140.837,140.827,140.83,137400002.0
2006-03-07 09:35:00,140.833,140.842,140.827,140.827,141799997.0
2006-03-07 09:36:00,140.832,140.838,140.823,140.824,50300000.0
2006-03-07 09:37:00,140.809,140.847,140.804,140.824,113900000.0
2006-03-07 09:38:00,140.832,140.84,140.823,140.837,103099998.0
2006-03-07 09:39:00,140.835,140.835,140.824,140.83,65900001.0
2006-03-07 09:40:00,140.833,140.833,140.82,140.82,43999999.0
2006-03-07 09:41:00,140.828,140.836,140.828,140.832,60800000.0
2006-03-07 09:42:00,140.835,140.843,140.825,140.84,64400000.0
2006-03-07 09:43:00,140.825,140.842,140.81,140.81,70500000.0
2006-03-07 09:44:00,140.805,140.805,140.761,140.761,82100002.0
2006-03-07 09:45:00,140.757,140.757,140.739,140.742,109600001.0
2006-03-07 09:46:00,140.743,140.748,140.715,140.733,103700000.0
2006-03-07 09:47:00,140.731,140.732,140.72,140.732,89499998.0
2006-03-07 09:48:00,140.736,140.744,140.726,140.731,118300001.0
2006-03-07 09:49:00,140.73,140.73,140.719,140.72,82700001.0
2006-03-07 09:50:00,140.721,140.732,140.721,140.732,86399999.0
2006-03-07 09:51:00,140.74,140.74,140.72,140.729,63500000.0
2006-03-07 09:52:00,140.739,140.739,140.713,140.713,134600003.0
2006-03-07 09:53:00,140.724,140.732,140.711,140.711,197300002.0
2006-03-07 09:54:00,140.721,140.723,140.712,140.712,102200001.0
2006-03-07 09:55:00,140.708,140.725,140.707,140.725,126099998.0
2006-03-07 09:56:00,140.723,140.735,140.723,140.735,108899998.0
2006-03-07 09:57:00,140.736,140.771,140.726,140.771,114600002.0
2006-03-07 09:58:00,140.756,140.756,140.746,140.746,17600000.0
2006-03-07 09:59:00,140.72,140.722,140.699,140.7,106599999.0
2006-03-07 10:00:00,140.704,140.722,140.701,140.701,44400000.0
2006-03-07 10:01:00,140.694,140.726,140.694,140.718,113799998.0
2006-03-07 10:02:00,140.713,140.719,140.707,140.719,152500001.0
2006-03-07 10:03:00,140.712,140.729,140.712,140.729,55999999.0
2006-03-07 10:04:00,140.731,140.744,140.73,140.742,91100002.0
2006-03-07 10:05:00,140.743,140.743,140.731,140.733,179499999.0
2006-03-07 10:06:00,140.737,140.737,140.725,140.725,49600000.0
2006-03-07 10:07:00,140.73,140.744,140.73,140.73,125299997.0
2006-03-07 10:08:00,140.734,140.741,140.733,140.74,112599999.0
2006-03-07 10:09:00,140.759,140.773,140.744,140.769,65200000.0
2006-03-07 10:10:00,140.776,140.776,140.755,140.755,197000004.0
2006-03-07 10:11:00,140.756,140.76,140.745,140.749,70499998.0
2006-03-07 10:12:00,140.755,140.77,140.755,140.761,50700000.0
2006-03-07 10:13:00,140.76,140.773,140.757,140.773,194199999.0
2006-03-07 10:14:00,140.768,140.768,140.751,140.758,132800000.0
2006-03-07 10:15:00,140.753,140.756,140.741,140.741,140000001.0
2006-03-07 10:16:00,140.742,140.755,140.731,140.735,96500001.0
2006-03-07 10:17:00,140.735,140.742,140.73,140.74,157299998.0
2006-03-07 10:18:00,140.734,140.734,140.704,140.704,66600001.0
2006-03-07 10:19:00,140.699,140.734,140.699,140.734,67899998.0
2006-03-07 10:20:00,140.731,140.733,140.712,140.733,86199999.0
2006-03-07 10:21:00,140.735,140.755,140.724,140.755,69300000.0
2006-03-07 10:22:00,140.758,140.76,140.733,140.745,125599997.0
2006-03-07 10:23:00,140.745,140.755,140.735,140.746,85599998.0
2006-03-07 10:24:00,140.74,140.742,140.725,140.725,115399998.0
2006-03-07 10:25:00,140.73,140.74,140.724,140.74,167199999.0
2006-03-07 10:26:00,140.739,140.754,140.739,140.749,79200000.0
2006-03-07 10:27:00,140.756,140.76,140.746,140.756,51199999.0
2006-03-07 10:28:00,140.762,140.762,140.734,140.757,165000001.0
2006-03-07 10:29:00,140.767,140.769,140.752,140.769,55100000.0
2006-03-07 10:30:00,140.781,140.825,140.779,140.825,96799999.0
2006-03-07 10:31:00,140.835,140.864,140.804,140.804,64000000.0
2006-03-07 10:32:00,140.789,140.798,140.758,140.758,84299999.0
2006-03-07 10:33:00,140.77,140.814,140.77,140.81,86699999.0
2006-03-07 10:34:00,140.791,140.791,140.764,140.779,49600000.0
2006-03-07 10:35:00,140.787,140.799,140.771,140.778,35500000.0
2006-03-07 10:36:00,140.792,140.863,140.792,140.855,129799998.0
2006-03-07 10:37:00,140.862,140.866,140.829,140.829,54299999.0
2006-03-07 10:38:00,140.809,140.824,140.798,140.809,146100002.0
2006-03-07 10:39:00,140.812,140.824,140.786,140.794,49600000.0
2006-03-07 10:40:00,140.79,140.79,140.766,140.769,121300002.0
2006-03-07 10:41:00,140.759,140.775,140.757,140.775,38000000.0
2006-03-07 10:42:00,140.782,140.796,140.751,140.751,88500000.0
2006-03-07 10:43:00,140.752,140.765,140.749,140.756,110800000.0
2006-03-07 10:44:00,140.764,140.772,140.759,140.76,159600000.0
2006-03-07 10:45:00,140.772,140.78,140.772,140.773,58200000.0
2006-03-07 10:46:00,140.777,140.777,140.758,140.765,89999999.0
2006-03-07 10:47:00,140.773,140.782,140.77,140.778,155300001.0
2006-03-07 10:48:00,140.79,140.825,140.79,140.825,80699998.0
2006-03-07 10:49:00,140.838,140.84,140.791,140.8,85199999.0
2006-03-07 10:50:00,140.799,140.807,140.795,140.799,184599998.0
2006-03-07 10:51:00,140.799,140.799,140.78,140.799,63099999.0
2006-03-07 10:52:00,140.781,140.793,140.766,140.766,60500000.0
2006-03-07 10:53:00,140.757,140.757,140.736,140.741,97000002.0
2006-03-07 10:54:00,140.758,140.759,140.712,140.716,110600000.0
2006-03-07 10:55:00,140.71,140.71,140.636,140.636,132699998.0
2006-03-07 10:56:00,140.637,140.642,140.618,140.636,91900001.0
2006-03-07 10:57:00,140.633,140.633,140.604,140.61,40800000.0
2006-03-07 10:58:00,140.594,140.594,140.572,140.58,50800000.0
2006-03-07 10:59:00,140.575,140.579,140.533,140.533,99800001.0
2006-03-07 11:00:00,140.525,140.541,140.512,140.541,172899999.0
2006-03-07 11:01:00,140.539,140.57,140.539,140.57,137100001.0
2006-03-07 11:02:00,140.576,140.576,140.487,140.487,75000001.0
2006-03-07 11:03:00,140.481,140.481,140.449,140.449,45400000.0
2006-03-07 11:04:00,140.456,140.463,140.449,140.459,125799999.0
2006-03-07 11:05:00,140.478,140.478,140.451,140.453,70200000.0
2006-03-07 11:06:00,140.453,140.514,140.446,140.514,162100002.0
2006-03-07 11:07:00,140.519,140.519,140.504,140.504,57599999.0
2006-03-07 11:08:00,140.501,140.503,140.492,140.498,85200001.0
2006-03-07 11:09:00,140.507,140.507,140.463,140.463,50400000.0
2006-03-07 11:10:00,140.45,140.481,140.45,140.481,62600001.0
2006-03-07 11:11:00,140.485,140.495,140.478,140.49,107299999.0
2006-03-07 11:12:00,140.496,140.497,140.475,140.48,148799999.0
2006-03-07 11:13:00,140.488,140.509,140.488,140.507,55300001.0
2006-03-07 11:14:00,140.505,140.514,140.48,140.49,87000001.0
2006-03-07 11:15:00,140.485,140.495,140.482,140.487,59100000.0
2006-03-07 11:16:00,140.459,140.459,140.435,140.441,104300003.0
2006-03-07 11:17:00,140.445,140.511,140.445,140.5,107699998.0
2006-03-07 11:18:00,140.505,140.511,140.493,140.493,76299998.0
2006-03-07 11:19:00,140.487,140.502,140.487,140.5,97900000.0
2006-03-07 11:20:00,140.485,140.485,140.458,140.47,157300001.0
2006-03-07 11:21:00,140.47,140.476,140.459,140.471,64800000.0
2006-03-07 11:22:00,140.476,140.487,140.476,140.486,82800000.0
2006-03-07 11:23:00,140.485,140.508,140.485,140.508,177799999.0
2006-03-07 11:24:00,140.508,140.508,140.49,140.49,107700000.0
2006-03-07 11:25:00,140.484,140.509,140.48,140.509,147300001.0
2006-03-07 11:26:00,140.506,140.508,140.502,140.508,63899999.0
2006-03-07 11:27:00,140.507,140.521,140.507,140.512,133500001.0
2006-03-07 11:28:00,140.506,140.517,140.497,140.505,115200000.0
2006-03-07 11:29:00,140.51,140.518,140.502,140.51,152000002.0
2006-03-07 11:30:00,140.511,140.519,140.509,140.519,138600003.0
2006-03-07 11:31:00,140.512,140.523,140.464,140.464,119000001.0
2006-03-07 11:32:00,140.465,140.476,140.465,140.47,54500000.0
2006-03-07 11:33:00,140.481,140.482,140.455,140.463,110300000.0
2006-03-07 11:34:00,140.466,140.48,140.456,140.466,104000000.0
2006-03-07 11:35:00,140.463,140.491,140.463,140.475,150499997.0
2006-03-07 11:36:00,140.494,140.52,140.485,140.52,55200000.0
2006-03-07 11:37:00,140.523,140.523,140.51,140.51,19200000.0
2006-03-07 11:38:00,140.506,140.507,140.492,140.502,64900000.0
2006-03-07 11:39:00,140.506,140.507,140.485,140.507,147699998.0
2006-03-07 11:40:00,140.512,140.512,140.492,140.497,114599999.0
2006-03-07 11:41:00,140.502,140.514,140.491,140.502,133499995.0
2006-03-07 11:42:00,140.506,140.513,140.496,140.5,100000001.0
2006-03-07 11:43:00,140.512,140.517,140.502,140.513,61600000.0
2006-03-07 11:44:00,140.527,140.543,140.527,140.535,87900000.0
2006-03-07 11:45:00,140.527,140.537,140.517,140.527,81600000.0
2006-03-07 11:46:00,140.517,140.522,140.515,140.515,107800001.0
2006-03-07 11:47:00,140.511,140.532,140.511,140.517,97200000.0
2006-03-07 11:48:00,140.524,140.527,140.518,140.521,55400000.0
2006-03-07 11:49:00,140.517,140.53,140.516,140.524,109699999.0
2006-03-07 11:50:00,140.511,140.521,140.511,140.52,127300002.0
2006-03-07 11:51:00,140.515,140.536,140.505,140.536,62999999.0
2006-03-07 11:52:00,140.523,140.578,140.523,140.571,89999999.0
2006-03-07 11:53:00,140.567,140.576,140.559,140.57,91800000.0
2006-03-07 11:54:00,140.567,140.567,140.544,140.548,67199998.0
2006-03-07 11:55:00,140.543,140.554,140.528,140.533,62000000.0
2006-03-07 11:56:00,140.537,140.537,140.51,140.51,140199998.0
2006-03-07 11:57:00,140.512,140.519,140.508,140.508,71099999.0
2006-03-07 11:58:00,140.497,140.506,140.49,140.506,87199998.0
2006-03-07 11:59:00,140.508,140.516,140.502,140.513,168700001.0
2006-03-07 12:00:00,140.511,140.523,140.508,140.508,112000001.0
2006-03-07 12:01:00,140.509,140.513,140.504,140.51,104600001.0
2006-03-07 12:02:00,140.51,140.523,140.507,140.509,111800000.0
2006-03-07 12:03:00,140.519,140.546,140.519,140.527,107200000.0
2006-03-07 12:04:00,140.525,140.525,140.504,140.518,74199999.0
2006-03-07 12:05:00,140.519,140.541,140.519,140.535,111000001.0
2006-03-07 12:06:00,140.53,140.53,140.49,140.49,117499999.0
2006-03-07 12:07:00,140.482,140.502,140.482,140.502,82200000.0
2006-03-07 12:08:00,140.504,140.512,140.499,140.5,140200002.0
2006-03-07 12:09:00,140.503,140.511,140.494,140.494,48100000.0
2006-03-07 12:10:00,140.497,140.497,140.474,140.485,117299999.0
2006-03-07 12:11:00,140.483,140.487,140.47,140.483,62800000.0
2006-03-07 12:12:00,140.479,140.482,140.472,140.48,171899997.0
2006-03-07 12:13:00,140.48,140.484,140.472,140.473,67499999.0
2006-03-07 12:14:00,140.482,140.498,140.476,140.498,99699999.0
2006-03-07 12:15:00,140.492,140.511,140.491,140.504,85399999.0
2006-03-07 12:16:00,140.515,140.525,140.515,140.523,63700001.0
2006-03-07 12:17:00,140.515,140.515,140.482,140.483,70199999.0
2006-03-07 12:18:00,140.474,140.478,140.469,140.475,87199999.0
2006-03-07 12:19:00,140.472,140.484,140.467,140.476,204299999.0
2006-03-07 12:20:00,140.481,140.488,140.479,140.479,50400000.0
2006-03-07 12:21:00,140.473,140.488,140.473,140.488,72000000.0
2006-03-07 12:22:00,140.496,140.509,140.491,140.509,108500003.0
2006-03-07 12:23:00,140.505,140.508,140.498,140.507,55100000.0
2006-03-07 12:24:00,140.501,140.502,140.493,140.498,46300000.0
2006-03-07 12:25:00,140.497,140.505,140.49,140.505,51600000.0
2006-03-07 12:26:00,140.509,140.509,140.484,140.485,30899999.0
2006-03-07 12:27:00,140.482,140.497,140.482,140.485,57299999.0
2006-03-07 12:28:00,140.479,140.49,140.478,140.49,59300000.0
2006-03-07 12:29:00,140.495,140.507,140.488,140.507,72800000.0
2006-03-07 12:30:00,140.511,140.525,140.511,140.518,62600000.0
2006-03-07 12:31:00,140.517,140.52,140.5,140.5,98800002.0
2006-03-07 12:32:00,140.505,140.505,140.483,140.487,139699998.0
2006-03-07 12:33:00,140.496,140.496,140.472,140.472,66100000.0
2006-03-07 12:34:00,140.455,140.462,140.45,140.459,102000000.0
2006-03-07 12:35:00,140.463,140.471,140.438,140.438,33700000.0
2006-03-07 12:36:00,140.441,140.441,140.382,140.386,174100001.0
2006-03-07 12:37:00,140.36,140.36,140.308,140.308,40000000.0
2006-03-07 12:38:00,140.298,140.326,140.298,140.318,87900000.0
2006-03-07 12:39:00,140.321,140.321,140.31,140.316,124799998.0
2006-03-07 12:40:00,140.317,140.32,140.303,140.315,58900000.0
2006-03-07 12:41:00,140.297,140.302,140.285,140.288,81899999.0
2006-03-07 12:42:00,140.287,140.316,140.287,140.303,42400000.0
2006-03-07 12:43:00,140.308,140.32,140.302,140.32,69299998.0
2006-03-07 12:44:00,140.318,140.321,140.306,140.306,50400000.0
2006-03-07 12:45:00,140.321,140.327,140.321,140.322,80800001.0
2006-03-07 12:46:00,140.336,140.336,140.315,140.328,104000000.0
2006-03-07 12:47:00,140.321,140.324,140.314,140.319,28200000.0
2006-03-07 12:48:00,140.328,140.344,140.316,140.338,90399999.0
2006-03-07 12:49:00,140.334,140.337,140.324,140.33,59100000.0
2006-03-07 12:50:00,140.344,140.349,140.327,140.344,88400001.0
2006-03-07 12:51:00,140.358,140.36,140.353,140.358,25900000.0
2006-03-07 12:52:00,140.356,140.356,140.346,140.351,26400000.0
2006-03-07 12:53:00,140.362,140.37,140.356,140.365,73599999.0
2006-03-07 12:54:00,140.357,140.391,140.357,140.383,56100000.0
2006-03-07 12:55:00,140.385,140.397,140.385,140.395,69999998.0
2006-03-07 12:56:00,140.398,140.405,140.382,140.39,163899997.0
2006-03-07 12:57:00,140.396,140.402,140.391,140.397,104800000.0
2006-03-07 12:58:00,140.403,140.418,140.396,140.416,107900000.0
2006-03-07 12:59:00,140.417,140.417,140.4,140.412,107399998.0
2006-03-07 13:00:00,140.423,140.426,140.415,140.418,134500001.0
2006-03-07 13:01:00,140.413,140.421,140.403,140.421,61099999.0
2006-03-07 13:02:00,140.42,140.426,140.409,140.409,114700000.0
2006-03-07 13:03:00,140.408,140.408,140.4,140.4,87199998.0
2006-03-07 13:04:00,140.402,140.406,140.4,140.403,47800000.0
2006-03-07 13:05:00,140.39,140.405,140.39,140.4,69600000.0
2006-03-07 13:06:00,140.395,140.399,140.385,140.395,65699999.0
2006-03-07 13:07:00,140.392,140.392,140.388,140.39,41600000.0
2006-03-07 13:08:00,140.39,140.416,140.383,140.416,87899999.0
2006-03-07 13:09:00,140.418,140.43,140.411,140.43,56500000.0
2006-03-07 13:10:00,140.428,140.428,140.419,140.422,156099998.0
2006-03-07 13:11:00,140.42,140.424,140.41,140.416,73900000.0
2006-03-07 13:12:00,140.415,140.425,140.407,140.415,84500000.0
2006-03-07 13:13:00,140.415,140.425,140.405,140.422,70299999.0
2006-03-07 13:14:00,140.42,140.425,140.411,140.418,60099999.0
2006-03-07 13:15:00,140.402,140.424,140.402,140.424,127100002.0
2006-03-07 13:16:00,140.423,140.451,140.421,140.451,120899999.0
2006-03-07 13:17:00,140.45,140.455,140.45,140.45,71699998.0
2006-03-07 13:18:00,140.445,140.447,140.432,140.445,63599999.0
2006-03-07 13:19:00,140.433,140.433,140.42,140.42,52800000.0
2006-03-07 13:20:00,140.415,140.417,140.408,140.415,42400001.0
2006-03-07 13:21:00,140.407,140.409,140.394,140.4,99699999.0
2006-03-07 13:22:00,140.395,140.395,140.381,140.39,34100000.0
2006-03-07 13:23:00,140.394,140.406,140.388,140.399,40000000.0
2006-03-07 13:24:00,140.396,140.396,140.368,140.37,104700000.0
2006-03-07 13:25:00,140.354,140.354,140.34,140.345,31800000.0
2006-03-07 13:26:00,140.348,140.373,140.348,140.373,85300001.0
2006-03-07 13:27:00,140.375,140.376,140.365,140.365,93999998.0
2006-03-07 13:28:00,140.355,140.364,140.334,140.341,89099999.0
2006-03-07 13:29:00,140.336,140.343,140.336,140.341,70399999.0
2006-03-07 13:30:00,140.34,140.35,140.334,140.337,99500000.0
2006-03-07 13:31:00,140.333,140.359,140.333,140.35,96199999.0
2006-03-07 13:32:00,140.328,140.342,140.328,140.334,106800001.0
2006-03-07 13:33:00,140.343,140.347,140.333,140.347,46100000.0
2006-03-07 13:34:00,140.352,140.371,140.346,140.371,49999999.0
2006-03-07 13:35:00,140.365,140.374,140.362,140.368,175599998.0
2006-03-07 13:36:00,140.364,140.382,140.364,140.369,170800001.0
2006-03-07 13:37:00,140.372,140.376,140.365,140.372,59600001.0
2006-03-07 13:38:00,140.372,140.378,140.36,140.371,118900002.0
2006-03-07 13:39:00,140.379,140.389,140.379,140.388,65600001.0
2006-03-07 13:40:00,140.387,140.4,140.375,140.375,126300000.0
2006-03-07 13:41:00,140.378,140.392,140.378,140.392,34700000.0
2006-03-07 13:42:00,140.395,140.396,140.379,140.39,108300000.0
2006-03-07 13:43:00,140.393,140.4,140.379,140.4,157000002.0
2006-03-07 13:44:00,140.387,140.403,140.385,140.393,128000000.0
2006-03-07 13:45:00,140.39,140.416,140.388,140.4,198300001.0
2006-03-07 13:46:00,140.409,140.417,140.409,140.417,51200000.0
2006-03-07 13:47:00,140.409,140.413,140.401,140.401,177300004.0
2006-03-07 13:48:00,140.382,140.4,140.38,140.4,45800000.0
2006-03-07 13:49:00,140.39,140.4,140.39,140.392,88600001.0
2006-03-07 13:50:00,140.386,140.404,140.386,140.402,95999999.0
2006-03-07 13:51:00,140.413,140.413,140.405,140.409,32700000.0
2006-03-07 13:52:00,140.397,140.403,140.392,140.396,144400000.0
2006-03-07 13:53:00,140.393,140.4,140.385,140.397,60900001.0
2006-03-07 13:54:00,140.396,140.396,140.381,140.382,91300000.0
2006-03-07 13:55:00,140.372,140.374,140.346,140.346,99899998.0
2006-03-07 13:56:00,140.34,140.35,140.326,140.328,121799997.0
2006-03-07 13:57:00,140.336,140.355,140.331,140.332,147500001.0
2006-03-07 13:58:00,140.337,140.342,140.331,140.334,29500000.0
2006-03-07 13:59:00,140.336,140.344,140.335,140.338,95599998.0
2006-03-07 14:00:00,140.346,140.37,140.346,140.364,98899999.0
2006-03-07 14:01:00,140.373,140.378,140.369,140.375,73200000.0
2006-03-07 14:02:00,140.365,140.379,140.365,140.372,145300000.0
2006-03-07 14:03:00,140.378,140.386,140.369,140.369,83399999.0
2006-03-07 14:04:00,140.373,140.385,140.372,140.377,80399999.0
2006-03-07 14:05:00,140.375,140.381,140.368,140.38,40600000.0
2006-03-07 14:06:00,140.372,140.375,140.354,140.354,105499996.0
2006-03-07 14:07:00,140.344,140.358,140.343,140.343,80800000.0
2006-03-07 14:08:00,140.342,140.357,140.341,140.357,276400004.0
2006-03-07 14:09:00,140.358,140.365,140.358,140.365,171799997.0
2006-03-07 14:10:00,140.366,140.371,140.353,140.353,95899999.0
2006-03-07 14:11:00,140.351,140.364,140.351,140.362,56700001.0
2006-03-07 14:12:00,140.358,140.358,140.345,140.355,32000000.0
2006-03-07 14:13:00,140.352,140.365,140.348,140.357,169900002.0
2006-03-07 14:14:00,140.359,140.369,140.359,140.366,188199999.0
2006-03-07 14:15:00,140.359,140.365,140.346,140.365,109100000.0
2006-03-07 14:16:00,140.361,140.364,140.35,140.361,125800002.0
2006-03-07 14:17:00,140.357,140.359,140.35,140.352,137099999.0
2006-03-07 14:18:00,140.349,140.363,140.344,140.345,82800001.0
2006-03-07 14:19:00,140.341,140.348,140.33,140.337,165000002.0
2006-03-07 14:20:00,140.341,140.346,140.329,140.34,35300000.0
2006-03-07 14:21:00,140.328,140.349,140.328,140.339,98200002.0
2006-03-07 14:22:00,140.343,140.344,140.31,140.31,145199996.0
2006-03-07 14:23:00,140.302,140.305,140.287,140.287,116000000.0
2006-03-07 14:24:00,140.298,140.309,140.29,140.307,41299999.0
2006-03-07 14:25:00,140.303,140.303,140.282,140.283,124800002.0
2006-03-07 14:26:00,140.29,140.295,140.281,140.283,110600000.0
2006-03-07 14:27:00,140.29,140.294,140.273,140.288,91300000.0
2006-03-07 14:28:00,140.29,140.299,140.29,140.299,44600000.0
2006-03-07 14:29:00,140.305,140.319,140.305,140.31,111899997.0
2006-03-07 14:30:00,140.305,140.315,140.298,140.298,40000000.0
2006-03-07 14:31:00,140.308,140.308,140.283,140.283,86900002.0
2006-03-07 14:32:00,140.274,140.302,140.269,140.296,126299998.0
2006-03-07 14:33:00,140.296,140.306,140.292,140.292,153899997.0
2006-03-07 14:34:00,140.303,140.327,140.303,140.325,107400001.0
2006-03-07 14:35:00,140.329,140.334,140.326,140.33,74800000.0
2006-03-07 14:36:00,140.333,140.339,140.326,140.335,100699998.0
2006-03-07 14:37:00,140.348,140.358,140.348,140.358,56800001.0
2006-03-07 14:38:00,140.352,140.362,140.352,140.354,156899996.0
2006-03-07 14:39:00,140.36,140.367,140.357,140.365,118499998.0
2006-03-07 14:40:00,140.364,140.389,140.356,140.379,58500000.0
2006-03-07 14:41:00,140.373,140.377,140.362,140.362,85500001.0
2006-03-07 14:42:00,140.357,140.382,140.357,140.377,86999999.0
2006-03-07 14:43:00,140.382,140.402,140.375,140.375,92699999.0
2006-03-07 14:44:00,140.39,140.39,140.364,140.381,54600000.0
2006-03-07 14:45:00,140.378,140.395,140.374,140.395,84400000.0
2006-03-07 14:46:00,140.396,140.396,140.375,140.375,58699999.0
2006-03-07 14:47:00,140.372,140.388,140.372,140.384,79300001.0
2006-03-07 14:48:00,140.39,140.395,140.372,140.38,70299999.0
2006-03-07 14:49:00,140.384,140.387,140.367,140.367,118200003.0
2006-03-07 14:50:00,140.373,140.384,140.371,140.384,89299998.0
2006-03-07 14:51:00,140.387,140.387,140.366,140.377,135799998.0
2006-03-07 14:52:00,140.37,140.379,140.37,140.379,59099999.0
2006-03-07 14:53:00,140.376,140.388,140.36,140.36,72400000.0
2006-03-07 14:54:00,140.359,140.362,140.344,140.344,48800000.0
2006-03-07 14:55:00,140.331,140.334,140.319,140.334,103900002.0
2006-03-07 14:56:00,140.342,140.342,140.328,140.335,138299998.0
2006-03-07 14:57:00,140.341,140.342,140.332,140.332,43899999.0
2006-03-07 14:58:00,140.328,140.337,140.326,140.326,68300000.0
2006-03-07 14:59:00,140.335,140.34,140.325,140.325,53500000.0
2006-03-07 15:00:00,140.336,140.344,140.328,140.334,98199999.0
2006-03-07 15:01:00,140.334,140.338,140.322,140.335,58600000.0
2006-03-07 15:02:00,140.329,140.359,140.329,140.354,91000000.0
2006-03-07 15:03:00,140.355,140.361,140.351,140.355,57199999.0
2006-03-07 15:04:00,140.352,140.352,140.344,140.346,66400000.0
2006-03-07 15:05:00,140.343,140.343,140.327,140.327,98200001.0
2006-03-07 15:06:00,140.317,140.327,140.307,140.321,95900001.0
2006-03-07 15:07:00,140.32,140.328,140.318,140.32,65600000.0
2006-03-07 15:08:00,140.326,140.328,140.324,140.328,33600000.0
2006-03-07 15:09:00,140.324,140.334,140.311,140.311,86800001.0
2006-03-07 15:10:00,140.323,140.352,140.323,140.327,91000000.0
2006-03-07 15:11:00,140.325,140.336,140.324,140.324,79699999.0
2006-03-07 15:12:00,140.32,140.32,140.295,140.298,154400001.0
2006-03-07 15:13:00,140.298,140.309,140.288,140.293,101500001.0
2006-03-07 15:14:00,140.308,140.335,140.303,140.335,161499999.0
2006-03-07 15:15:00,140.312,140.312,140.292,140.299,62400000.0
2006-03-07 15:16:00,140.297,140.303,140.282,140.282,129900000.0
2006-03-07 15:17:00,140.284,140.289,140.276,140.278,84699999.0
2006-03-07 15:18:00,140.287,140.29,140.278,140.278,91100000.0
2006-03-07 15:19:00,140.279,140.301,140.279,140.301,57500001.0
2006-03-07 15:20:00,140.294,140.299,140.28,140.28,94399998.0
2006-03-07 15:21:00,140.274,140.281,140.251,140.278,166799997.0
2006-03-07 15:22:00,140.286,140.286,140.268,140.272,120700001.0
2006-03-07 15:23:00,140.282,140.288,140.266,140.277,91500001.0
2006-03-07 15:24:00,140.283,140.292,140.277,140.281,91500001.0
2006-03-07 15:25:00,140.283,140.295,140.274,140.295,92299998.0
2006-03-07 15:26:00,140.291,140.311,140.289,140.289,47100000.0
2006-03-07 15:27:00,140.288,140.3,140.279,140.287,103899999.0
2006-03-07 15:28:00,140.293,140.297,140.281,140.294,131200000.0
2006-03-07 15:29:00,140.286,140.297,140.278,140.295,114300001.0
2006-03-07 15:30:00,140.294,140.297,140.286,140.295,118999998.0
2006-03-07 15:31:00,140.294,140.303,140.294,140.3,45300001.0
2006-03-07 15:32:00,140.293,140.305,140.278,140.302,85800000.0
2006-03-07 15:33:00,140.305,140.312,140.296,140.31,97999998.0
2006-03-07 15:34:00,140.308,140.31,140.302,140.309,153800002.0
2006-03-07 15:35:00,140.31,140.31,140.29,140.293,82100001.0
2006-03-07 15:36:00,140.305,140.306,140.287,140.287,163900000.0
2006-03-07 15:37:00,140.29,140.306,140.29,140.3,90100000.0
2006-03-07 15:38:00,140.298,140.309,140.298,140.301,76800000.0
2006-03-07 15:39:00,140.3,140.3,140.294,140.298,34400000.0
2006-03-07 15:40:00,140.302,140.303,140.292,140.295,82400000.0
2006-03-07 15:41:00,140.298,140.311,140.287,140.287,74299998.0
2006-03-07 15:42:00,140.276,140.276,140.266,140.266,30400000.0
2006-03-07 15:43:00,140.268,140.307,140.268,140.305,112400002.0
2006-03-07 15:44:00,140.297,140.297,140.286,140.289,95800000.0
2006-03-07 15:45:00,140.301,140.317,140.301,140.316,34900000.0
2006-03-07 15:46:00,140.305,140.325,140.305,140.306,22000000.0
2006-03-07 15:47:00,140.299,140.299,140.275,140.275,184299999.0
2006-03-07 15:48:00,140.272,140.273,140.272,140.273,11700000.0
2006-03-07 15:49:00,140.281,140.281,140.267,140.28,110500003.0
2006-03-07 15:50:00,140.275,140.283,140.274,140.276,115600001.0
2006-03-07 15:51:00,140.277,140.279,140.273,140.273,102600000.0
2006-03-07 15:52:00,140.266,140.285,140.266,140.276,50400000.0
2006-03-07 15:53:00,140.274,140.274,140.251,140.251,26900000.0
2006-03-07 15:54:00,140.245,140.254,140.238,140.238,104000001.0
2006-03-07 15:55:00,140.237,140.263,140.237,140.252,183600000.0
2006-03-07 15:56:00,140.257,140.259,140.244,140.248,58800000.0
2006-03-07 15:57:00,140.243,140.243,140.198,140.198,169200001.0
2006-03-07 15:58:00,140.192,140.198,140.18,140.19,104300001.0
2006-03-07 15:59:00,140.188,140.206,140.188,140.198,97699998.0
2006-03-07 16:00:00,140.189,140.201,140.183,140.188,70400000.0
2006-03-07 16:01:00,140.188,140.211,140.188,140.211,68100001.0
2006-03-07 16:02:00,140.213,140.213,140.165,140.165,74600000.0
2006-03-07 16:03:00,140.187,140.187,140.163,140.163,29600000.0
2006-03-07 16:04:00,140.155,140.159,140.146,140.148,143700000.0
2006-03-07 16:05:00,140.148,140.151,140.139,140.151,101300001.0
2006-03-07 16:06:00,140.151,140.151,140.115,140.119,53100000.0
2006-03-07 16:07:00,140.125,140.125,140.097,140.097,18700000.0
2006-03-07 16:08:00,140.105,140.145,140.098,140.145,144399999.0
2006-03-07 16:09:00,140.141,140.141,140.125,140.136,56800000.0
2006-03-07 16:10:00,140.131,140.131,140.096,140.108,70200000.0
2006-03-07 16:11:00,140.109,140.129,140.109,140.129,44700000.0
2006-03-07 16:12:00,140.134,140.136,140.082,140.084,154000002.0
2006-03-07 16:13:00,140.092,140.099,140.083,140.083,98200002.0
2006-03-07 16:14:00,140.098,140.129,140.098,140.125,44800000.0
2006-03-07 16:15:00,140.127,140.133,140.112,140.118,113099998.0
2006-03-07 16:16:00,140.129,140.136,140.106,140.126,143400001.0
2006-03-07 16:17:00,140.142,140.142,140.091,140.091,143500002.0
2006-03-07 16:18:00,140.083,140.091,140.074,140.091,86500000.0
2006-03-07 16:19:00,140.095,140.101,140.084,140.093,51100000.0
2006-03-07 16:20:00,140.112,140.12,140.109,140.12,49100000.0
2006-03-07 16:21:00,140.125,140.13,140.123,140.129,45000000.0
2006-03-07 16:22:00,140.115,140.122,140.112,140.112,132700000.0
2006-03-07 16:23:00,140.105,140.107,140.091,140.103,112499999.0
2006-03-07 16:24:00,140.112,140.112,140.072,140.079,178600001.0
2006-03-07 16:25:00,140.075,140.085,140.066,140.075,146500001.0
2006-03-07 16:26:00,140.073,140.081,140.068,140.068,94000000.0
2006-03-07 16:27:00,140.058,140.097,140.058,140.097,90800001.0
2006-03-07 16:28:00,140.112,140.115,140.103,140.103,78099999.0
2006-03-07 16:29:00,140.1,140.118,140.1,140.106,94600000.0
2006-03-07 16:30:00,140.107,140.126,140.095,140.126,110799999.0
2006-03-07 16:31:00,140.112,140.128,140.112,140.112,83599999.0
2006-03-07 16:32:00,140.105,140.121,140.1,140.118,99399999.0
2006-03-07 16:33:00,140.108,140.118,140.098,140.11,122899999.0
2006-03-07 16:34:00,140.112,140.118,140.103,140.103,55200000.0
2006-03-07 16:35:00,140.109,140.123,140.109,140.112,60700000.0
2006-03-07 16:36:00,140.102,140.118,140.102,140.114,194399995.0
2006-03-07 16:37:00,140.115,140.12,140.108,140.11,60199999.0
2006-03-07 16:38:00,140.11,140.121,140.109,140.117,69600000.0
2006-03-07 16:39:00,140.122,140.131,140.117,140.13,83700000.0
2006-03-07 16:40:00,140.137,140.149,140.137,140.147,33100000.0
2006-03-07 16:41:00,140.141,140.156,140.132,140.141,88700001.0
2006-03-07 16:42:00,140.134,140.134,140.103,140.103,80600000.0
2006-03-07 16:43:00,140.105,140.105,140.095,140.095,61499999.0
2006-03-07 16:44:00,140.095,140.1,140.095,140.1,214600004.0
2006-03-07 16:45:00,140.105,140.105,140.098,140.1,45100000.0
2006-03-07 16:46:00,140.089,140.089,140.035,140.035,56600000.0
2006-03-07 16:47:00,140.036,140.036,140.022,140.024,65300001.0
2006-03-07 16:48:00,140.013,140.036,140.004,140.036,154399998.0
2006-03-07 16:49:00,140.037,140.056,140.035,140.05,163899999.0
2006-03-07 16:50:00,140.053,140.057,140.046,140.053,117500002.0
2006-03-07 16:51:00,140.054,140.057,140.029,140.045,76499998.0
2006-03-07 16:52:00,140.054,140.078,140.053,140.071,91600002.0
2006-03-07 16:53:00,140.075,140.093,140.066,140.083,151099996.0
2006-03-07 16:54:00,140.08,140.094,140.08,140.086,124100004.0
2006-03-07 16:55:00,140.087,140.089,140.072,140.078,159999997.0
2006-03-07 16:56:00,140.083,140.095,140.075,140.075,74500000.0
2006-03-07 16:57:00,140.073,140.09,140.072,140.09,52400000.0
2006-03-07 16:58:00,140.096,140.096,140.07,140.076,237300001.0
2006-03-07 16:59:00,140.085,140.085,140.072,140.074,94199998.0
2006-03-07 17:00:00,140.078,140.083,140.058,140.083,226500000.0
2006-03-07 17:01:00,140.085,140.11,140.084,140.11,19200000.0
2006-03-07 17:02:00,140.118,140.121,140.106,140.115,228999999.0
2006-03-07 17:03:00,140.116,140.128,140.114,140.115,121100000.0
2006-03-07 17:04:00,140.115,140.129,140.113,140.125,115899999.0
2006-03-07 17:05:00,140.115,140.13,140.11,140.122,40000000.0
2006-03-07 17:06:00,140.124,140.128,140.11,140.11,105700001.0
2006-03-07 17:07:00,140.113,140.122,140.11,140.112,75799999.0
2006-03-07 17:08:00,140.114,140.123,140.089,140.089,69999999.0
2006-03-07 17:09:00,140.081,140.082,140.047,140.047,59700000.0
2006-03-07 17:10:00,140.031,140.031,140.004,140.006,139199999.0
2006-03-07 17:11:00,140.012,140.016,140.002,140.003,58400000.0
2006-03-07 17:12:00,140.008,140.018,140.008,140.011,87000002.0
2006-03-07 17:13:00,140.003,140.003,139.928,139.928,80299998.0
2006-03-07 17:14:00,139.922,139.938,139.911,139.938,154800002.0
2006-03-07 17:15:00,139.932,139.949,139.932,139.944,206200001.0
2006-03-07 17:16:00,139.942,139.97,139.934,139.97,90200000.0
2006-03-07 17:17:00,139.972,139.976,139.957,139.962,124299997.0
2006-03-07 17:18:00,139.946,139.948,139.938,139.942,90299999.0
2006-03-07 17:19:00,139.946,139.959,139.946,139.949,160399996.0
2006-03-07 17:20:00,139.951,139.951,139.914,139.918,118200000.0
2006-03-07 17:21:00,139.928,139.94,139.921,139.933,54400001.0
2006-03-07 17:22:00,139.934,139.955,139.934,139.955,83000001.0
2006-03-07 17:23:00,139.946,139.953,139.935,139.939,101300001.0
2006-03-07 17:24:00,139.931,139.943,139.918,139.918,113799998.0
2006-03-07 17:25:00,139.921,139.921,139.894,139.91,113700000.0
2006-03-07 17:26:00,139.912,139.912,139.893,139.902,83899999.0
2006-03-07 17:27:00,139.902,139.917,139.892,139.905,139000000.0
2006-03-07 17:28:00,139.906,139.929,139.906,139.921,84400000.0
2006-03-07 17:29:00,139.92,139.924,139.903,139.913,77399999.0
2006-03-07 17:30:00,139.909,139.917,139.901,139.908,149400002.0
2006-03-07 17:31:00,139.902,139.905,139.893,139.905,141700000.0
2006-03-07 17:32:00,139.899,139.907,139.882,139.897,94099998.0
2006-03-07 17:33:00,139.886,139.903,139.886,139.901,90299999.0
2006-03-07 17:34:00,139.912,139.916,139.903,139.913,78599998.0
2006-03-07 17:35:00,139.932,139.939,139.908,139.914,63299999.0
2006-03-07 17:36:00,139.9,139.9,139.876,139.883,94299999.0
2006-03-07 17:37:00,139.881,139.892,139.862,139.878,107200001.0
2006-03-07 17:38:00,139.865,139.873,139.855,139.872,68400000.0
2006-03-07 17:39:00,139.875,139.904,139.875,139.893,36000000.0
2006-03-07 17:40:00,139.889,139.905,139.889,139.89,51399999.0
2006-03-07 17:41:00,139.867,139.867,139.815,139.817,139300001.0
2006-03-07 17:42:00,139.82,139.826,139.808,139.808,152699999.0
2006-03-07 17:43:00,139.815,139.837,139.789,139.789,101199998.0
2006-03-07 17:44:00,139.773,139.791,139.766,139.791,90100000.0
2006-03-07 17:45:00,139.785,139.791,139.777,139.787,120300000.0
2006-03-07 17:46:00,139.783,139.806,139.783,139.805,51400000.0
2006-03-07 17:47:00,139.807,139.816,139.787,139.787,87499998.0
2006-03-07 17:48:00,139.793,139.793,139.776,139.784,93399999.0
2006-03-07 17:49:00,139.791,139.801,139.791,139.793,77100001.0
2006-03-07 17:50:00,139.8,139.827,139.787,139.825,128000000.0
2006-03-07 17:51:00,139.818,139.829,139.816,139.826,108599998.0
2006-03-07 17:52:00,139.84,139.864,139.832,139.864,103700001.0
2006-03-07 17:53:00,139.864,139.881,139.863,139.872,91600000.0
2006-03-07 17:54:00,139.858,139.879,139.851,139.879,86800002.0
2006-03-07 17:55:00,139.875,139.895,139.871,139.895,32100000.0
2006-03-07 17:56:00,139.91,139.937,139.91,139.924,70300000.0
2006-03-07 17:57:00,139.927,139.933,139.915,139.915,95099998.0
2006-03-07 17:58:00,139.915,139.931,139.915,139.928,106300000.0
2006-03-07 17:59:00,139.923,139.967,139.923,139.961,62600000.0
2006-03-07 18:00:00,139.961,139.968,139.956,139.963,119500002.0
2006-03-07 18:01:00,139.957,139.965,139.933,139.933,1361899991.0
2006-03-07 18:02:00,139.96,139.97,139.95,139.96,1933699986.0
2006-03-07 18:03:00,139.912,139.936,139.912,139.924,1933699986.0
2006-03-07 18:04:00,139.928,139.953,139.928,139.948,1285099993.0
2006-03-07 18:05:00,139.952,139.956,139.936,139.953,1796399994.0
2006-03-07 18:06:00,139.953,139.954,139.936,139.938,1254200004.0
2006-03-07 18:07:00,139.933,139.942,139.924,139.935,1956599989.0
2006-03-07 18:08:00,139.935,139.951,139.924,139.933,1572800003.0
2006-03-07 18:09:00,139.929,139.939,139.923,139.925,1498599994.0
2006-03-07 18:10:00,139.93,139.937,139.924,139.928,1107999999.0
2006-03-07 18:11:00,139.928,139.939,139.917,139.918,845100001.0
2006-03-07 18:12:00,139.915,139.922,139.905,139.915,832299999.0
2006-03-07 18:13:00,139.918,139.929,139.904,139.904,1286900001.0
2006-03-07 18:14:00,139.9,139.908,139.883,139.895,1531499995.0
2006-03-07 18:15:00,139.896,139.916,139.896,139.907,1515300000.0
2006-03-07 18:16:00,139.91,139.916,139.9,139.902,1443499991.0
2006-03-07 18:17:00,139.909,139.942,139.909,139.924,508300000.0
2006-03-07 18:18:00,139.93,139.958,139.93,139.95,594199996.0
2006-03-07 18:19:00,139.95,139.958,139.93,139.944,633199998.0
2006-03-07 18:20:00,139.949,139.965,139.938,139.938,1520500002.0
2006-03-07 18:21:00,139.943,139.954,139.933,139.933,1154800000.0
2006-03-07 18:22:00,139.928,139.941,139.922,139.935,994599995.0
2006-03-07 18:23:00,139.93,139.938,139.928,139.931,1313200005.0
2006-03-07 18:24:00,139.922,139.926,139.911,139.913,1164800004.0
2006-03-07 18:25:00,139.917,139.922,139.906,139.918,1259500004.0
2006-03-07 18:26:00,139.92,139.931,139.915,139.915,871099999.0
2006-03-07 18:27:00,139.916,139.933,139.916,139.921,644599999.0
2006-03-07 18:28:00,139.927,139.93,139.91,139.913,685300003.0
2006-03-07 18:29:00,139.909,139.92,139.904,139.92,726799999.0
2006-03-07 18:30:00,139.91,139.919,139.894,139.917,476099999.0
2006-03-07 18:31:00,139.92,139.936,139.91,139.936,766700003.0
2006-03-07 18:32:00,139.933,139.933,139.912,139.921,1188799998.0
2006-03-07 18:33:00,139.916,139.921,139.898,139.901,1634599994.0
2006-03-07 18:34:00,139.897,139.911,139.888,139.893,1148299999.0
2006-03-07 18:35:00,139.908,139.916,139.9,139.909,1058699995.0
2006-03-07 18:36:00,139.912,139.931,139.912,139.92,686599997.0
2006-03-07 18:37:00,139.92,139.923,139.911,139.916,717699997.0
2006-03-07 18:38:00,139.921,139.936,139.917,139.922,396600000.0
2006-03-07 18:39:00,139.922,139.934,139.904,139.907,457200001.0
2006-03-07 18:40:00,139.899,139.923,139.893,139.893,909600002.0
2006-03-07 18:41:00,139.899,139.908,139.893,139.906,477399999.0
2006-03-07 18:42:00,139.905,139.918,139.897,139.902,635200002.0
2006-03-07 18:43:00,139.903,139.921,139.903,139.909,244600002.0
2006-03-07 18:44:00,139.909,139.933,139.907,139.933,392799999.0
2006-03-07 18:45:00,139.93,139.941,139.919,139.927,233699999.0
2006-03-07 18:46:00,139.93,139.951,139.929,139.95,526200002.0
2006-03-07 18:47:00,139.948,139.951,139.927,139.933,214100002.0
2006-03-07 18:48:00,139.936,139.95,139.931,139.931,632399998.0
2006-03-07 18:49:00,139.93,139.949,139.93,139.942,450899997.0
2006-03-07 18:50:00,139.945,139.952,139.922,139.925,750099998.0
2006-03-07 18:51:00,139.925,139.939,139.915,139.936,577599997.0
2006-03-07 18:52:00,139.936,139.936,139.915,139.923,798099999.0
2006-03-07 18:53:00,139.927,139.954,139.927,139.936,1003600000.0
2006-03-07 18:54:00,139.938,139.956,139.925,139.943,923600004.0
2006-03-07 18:55:00,139.946,139.964,139.943,139.943,1075299992.0
2006-03-07 18:56:00,139.947,139.986,139.947,139.975,428899998.0
2006-03-07 18:57:00,139.98,139.988,139.969,139.974,582299993.0
2006-03-07 18:58:00,139.966,139.971,139.944,139.955,642700001.0
2006-03-07 18:59:00,139.964,139.972,139.949,139.972,784699996.0
2006-03-07 19:00:00,139.97,139.976,139.96,139.965,402699998.0
2006-03-07 19:01:00,139.967,139.974,139.959,139.965,193000001.0
2006-03-07 19:02:00,139.96,139.963,139.947,139.952,245999998.0
2006-03-07 19:03:00,139.948,139.964,139.945,139.957,705799996.0
2006-03-07 19:04:00,139.952,139.962,139.945,139.962,537200006.0
2006-03-07 19:05:00,139.97,139.984,139.963,139.969,649000001.0
2006-03-07 19:06:00,139.972,139.981,139.965,139.965,956800002.0
2006-03-07 19:07:00,139.96,139.971,139.952,139.963,900199997.0
2006-03-07 19:08:00,139.966,139.967,139.946,139.948,674499998.0
2006-03-07 19:09:00,139.947,139.953,139.927,139.938,662500000.0
2006-03-07 19:10:00,139.945,139.946,139.929,139.943,171700002.0
2006-03-07 19:11:00,139.945,139.951,139.932,139.932,482299999.0
2006-03-07 19:12:00,139.934,139.936,139.924,139.936,381300002.0
2006-03-07 19:13:00,139.94,139.94,139.933,139.936,60200000.0
2006-03-07 19:14:00,139.929,139.934,139.924,139.925,317399999.0
2006-03-07 19:15:00,139.92,139.935,139.912,139.912,973899997.0
2006-03-07 19:16:00,139.912,139.913,139.887,139.913,400599997.0
2006-03-07 19:17:00,139.91,139.918,139.907,139.907,328299999.0
2006-03-07 19:18:00,139.912,139.926,139.912,139.915,231699998.0
2006-03-07 19:19:00,139.915,139.925,139.906,139.91,615700003.0
2006-03-07 19:20:00,139.912,139.912,139.894,139.901,138399999.0
2006-03-07 19:21:00,139.897,139.899,139.883,139.883,468299995.0
2006-03-07 19:22:00,139.883,139.891,139.881,139.881,69599999.0
2006-03-07 19:23:00,139.894,139.902,139.887,139.892,1333699996.0
2006-03-07 19:24:00,139.893,139.911,139.889,139.901,502399995.0
2006-03-07 19:25:00,139.9,139.916,139.899,139.905,711800007.0
2006-03-07 19:26:00,139.903,139.916,139.896,139.903,1066599993.0
2006-03-07 19:27:00,139.906,139.92,139.906,139.914,607700000.0
2006-03-07 19:28:00,139.915,139.92,139.898,139.905,472599996.0
2006-03-07 19:29:00,139.909,139.924,139.909,139.912,419599996.0
2006-03-07 19:30:00,139.914,139.917,139.896,139.905,570899995.0
2006-03-07 19:31:00,139.9,139.909,139.888,139.9,678300000.0
2006-03-07 19:32:00,139.895,139.909,139.888,139.9,751200004.0
2006-03-07 19:33:00,139.903,139.906,139.894,139.898,502900002.0
2006-03-07 19:34:00,139.895,139.895,139.885,139.89,828999993.0
2006-03-07 19:35:00,139.884,139.892,139.872,139.88,730799997.0
2006-03-07 19:36:00,139.891,139.913,139.891,139.91,451199995.0
2006-03-07 19:37:00,139.91,139.92,139.91,139.915,118999999.0
2006-03-07 19:38:00,139.915,139.923,139.91,139.923,629800004.0
2006-03-07 19:39:00,139.929,139.929,139.899,139.905,679299993.0
2006-03-07 19:40:00,139.91,139.911,139.897,139.903,595699991.0
2006-03-07 19:41:00,139.9,139.917,139.9,139.905,899900003.0
2006-03-07 19:42:00,139.905,139.905,139.875,139.887,570199997.0
2006-03-07 19:43:00,139.899,139.907,139.888,139.888,139400001.0
2006-03-07 19:44:00,139.89,139.906,139.89,139.892,500500002.0
2006-03-07 19:45:00,139.891,139.898,139.885,139.886,73899999.0
2006-03-07 19:46:00,139.886,139.894,139.885,139.89,346199998.0
2006-03-07 19:47:00,139.893,139.91,139.893,139.91,217999999.0
2006-03-07 19:48:00,139.912,139.922,139.905,139.915,865799999.0
2006-03-07 19:49:00,139.902,139.913,139.902,139.907,385299995.0
2006-03-07 19:50:00,139.91,139.94,139.91,139.933,334200004.0
2006-03-07 19:51:00,139.939,139.965,139.939,139.958,498300000.0
2006-03-07 19:52:00,139.964,139.978,139.958,139.967,493400001.0
2006-03-07 19:53:00,139.975,139.995,139.967,139.99,444799998.0
2006-03-07 19:54:00,139.993,140.012,139.988,140.012,205800001.0
2006-03-07 19:55:00,140.017,140.037,140.002,140.016,189299999.0
2006-03-07 19:56:00,140.016,140.021,140.012,140.017,395000001.0
2006-03-07 19:57:00,140.006,140.015,139.998,140.0,599100000.0
2006-03-07 19:58:00,140.001,140.006,139.993,140.004,839300005.0
2006-03-07 19:59:00,140.008,140.012,139.999,140.003,639500001.0
2006-03-07 20:00:00,140.009,140.015,139.993,139.993,262999997.0
2006-03-07 20:01:00,139.993,140.007,139.99,139.993,421199999.0
2006-03-07 20:02:00,139.99,140.001,139.986,139.999,325599999.0
2006-03-07 20:03:00,140.007,140.012,140.002,140.005,226100000.0
2006-03-07 20:04:00,140.003,140.01,139.981,139.998,366700002.0
2006-03-07 20:05:00,140.0,140.005,139.995,140.0,557600000.0
2006-03-07 20:06:00,140.005,140.005,139.995,140.0,718299994.0
2006-03-07 20:07:00,139.995,140.005,139.995,140.0,347399998.0
2006-03-07 20:08:00,140.001,140.011,140.001,140.005,535000000.0
2006-03-07 20:09:00,140.003,140.006,139.988,139.998,448800002.0
2006-03-07 20:10:00,139.991,140.0,139.986,139.988,407500001.0
2006-03-07 20:11:00,139.994,140.019,139.994,140.019,754799994.0
2006-03-07 20:12:00,140.017,140.045,140.017,140.037,842300003.0
2006-03-07 20:13:00,140.039,140.04,140.028,140.028,451800007.0
2006-03-07 20:14:00,140.02,140.026,140.015,140.02,442200001.0
2006-03-07 20:15:00,140.026,140.033,140.015,140.017,622599999.0
2006-03-07 20:16:00,140.013,140.034,140.013,140.024,533700000.0
2006-03-07 20:17:00,140.024,140.029,140.016,140.02,264900001.0
2006-03-07 20:18:00,140.019,140.019,140.014,140.015,151600000.0
2006-03-07 20:19:00,140.025,140.04,140.022,140.028,457199994.0
2006-03-07 20:20:00,140.03,140.034,140.024,140.03,279299998.0
2006-03-07 20:21:00,140.029,140.031,140.017,140.023,403700003.0
2006-03-07 20:22:00,140.023,140.043,140.019,140.043,497500000.0
2006-03-07 20:23:00,140.05,140.091,140.05,140.091,500500001.0
2006-03-07 20:24:00,140.097,140.097,140.087,140.09,367099999.0
2006-03-07 20:25:00,140.091,140.102,140.088,140.088,359999994.0
2006-03-07 20:26:00,140.085,140.088,140.072,140.088,331199995.0
2006-03-07 20:27:00,140.09,140.099,140.088,140.097,883400001.0
2006-03-07 20:28:00,140.088,140.088,140.076,140.087,1223400007.0
2006-03-07 20:29:00,140.087,140.089,140.069,140.089,1156100000.0
2006-03-07 20:30:00,140.085,140.094,140.07,140.08,1582599997.0
2006-03-07 20:31:00,140.08,140.081,140.06,140.075,1521300003.0
2006-03-07 20:32:00,140.072,140.081,140.059,140.063,1339099995.0
2006-03-07 20:33:00,140.063,140.079,140.057,140.074,533600002.0
2006-03-07 20:34:00,140.065,140.076,140.061,140.07,380899997.0
2006-03-07 20:35:00,140.067,140.067,140.055,140.067,432900001.0
2006-03-07 20:36:00,140.07,140.077,140.062,140.068,580300004.0
2006-03-07 20:37:00,140.067,140.073,140.061,140.063,536499994.0
2006-03-07 20:38:00,140.068,140.078,140.062,140.07,654400002.0
2006-03-07 20:39:00,140.075,140.084,140.061,140.072,798699997.0
2006-03-07 20:40:00,140.065,140.079,140.064,140.071,985499992.0
2006-03-07 20:41:00,140.065,140.079,140.065,140.071,325399999.0
2006-03-07 20:42:00,140.07,140.072,140.058,140.065,244300002.0
2006-03-07 20:43:00,140.06,140.063,140.044,140.058,480899998.0
2006-03-07 20:44:00,140.063,140.072,140.052,140.057,751000000.0
2006-03-07 20:45:00,140.06,140.06,140.03,140.03,542199999.0
2006-03-07 20:46:00,140.032,140.041,140.022,140.03,871800001.0
2006-03-07 20:47:00,140.025,140.056,140.025,140.049,867499998.0
2006-03-07 20:48:00,140.05,140.065,140.047,140.047,594600000.0
2006-03-07 20:49:00,140.051,140.065,140.049,140.063,573300002.0
2006-03-07 20:50:00,140.056,140.057,140.031,140.031,1148099993.0
2006-03-07 20:51:00,140.032,140.047,140.032,140.041,464799997.0
2006-03-07 20:52:00,140.037,140.042,140.027,140.039,251800002.0
2006-03-07 20:53:00,140.036,140.038,140.015,140.036,857100003.0
2006-03-07 20:54:00,140.027,140.03,140.007,140.012,267799997.0
2006-03-07 20:55:00,140.007,140.019,140.005,140.01,847400005.0
2006-03-07 20:56:00,140.012,140.028,140.007,140.007,871799996.0
2006-03-07 20:57:00,140.006,140.017,140.003,140.009,824500003.0
2006-03-07 20:58:00,140.012,140.012,139.973,139.973,1141399993.0
2006-03-07 20:59:00,139.974,139.997,139.974,139.99,1265099992.0
2006-03-07 21:00:00,139.998,140.012,139.985,140.012,1177099993.0
2006-03-07 21:01:00,140.022,140.029,140.002,140.023,702600002.0
2006-03-07 21:02:00,140.02,140.033,140.013,140.023,600900000.0
2006-03-07 21:03:00,140.022,140.024,140.004,140.007,711699997.0
2006-03-07 21:04:00,140.006,140.016,139.995,140.016,398700004.0
2006-03-07 21:05:00,140.018,140.025,140.008,140.009,585899992.0
2006-03-07 21:06:00,140.0,140.008,139.981,139.992,474199999.0
2006-03-07 21:07:00,139.989,139.994,139.977,139.992,475399999.0
2006-03-07 21:08:00,139.99,139.999,139.971,139.971,464700002.0
2006-03-07 21:09:00,139.984,139.993,139.98,139.98,244800003.0
2006-03-07 21:10:00,139.983,139.991,139.983,139.989,243000002.0
2006-03-07 21:11:00,139.983,139.991,139.975,139.979,314099993.0
2006-03-07 21:12:00,139.98,139.994,139.979,139.985,482300006.0
2006-03-07 21:13:00,139.987,140.005,139.987,140.0,552799998.0
2006-03-07 21:14:00,139.995,140.017,139.995,140.01,697300003.0
2006-03-07 21:15:00,140.007,140.013,139.991,139.991,871100001.0
2006-03-07 21:16:00,139.99,139.996,139.979,139.995,576899995.0
2006-03-07 21:17:00,139.999,140.024,139.99,140.024,653899997.0
2006-03-07 21:18:00,140.03,140.041,140.027,140.041,290599999.0
2006-03-07 21:19:00,140.042,140.06,140.042,140.045,645099992.0
2006-03-07 21:20:00,140.05,140.054,140.035,140.042,1065299989.0
2006-03-07 21:21:00,140.038,140.053,140.012,140.012,571600003.0
2006-03-07 21:22:00,140.008,140.027,140.0,140.008,868800001.0
2006-03-07 21:23:00,140.006,140.018,140.005,140.01,572900003.0
2006-03-07 21:24:00,140.007,140.034,140.007,140.023,678600003.0
2006-03-07 21:25:00,140.032,140.041,140.025,140.035,743500000.0
2006-03-07 21:26:00,140.03,140.037,140.024,140.03,388299999.0
2006-03-07 21:27:00,140.034,140.034,140.02,140.034,219800000.0
2006-03-07 21:28:00,140.035,140.063,140.035,140.063,60200000.0
2006-03-07 21:29:00,140.06,140.06,140.031,140.04,184500000.0
2006-03-07 21:30:00,140.041,140.081,140.041,140.074,210899998.0
2006-03-07 21:31:00,140.075,140.093,140.075,140.077,112699998.0
2006-03-07 21:32:00,140.074,140.091,140.072,140.085,477300001.0
2006-03-07 21:33:00,140.083,140.087,140.078,140.078,256499996.0
2006-03-07 21:34:00,140.075,140.091,140.075,140.08,299800002.0
2006-03-07 21:35:00,140.082,140.087,140.076,140.078,168699999.0
2006-03-07 21:36:00,140.08,140.087,140.072,140.072,256300001.0
2006-03-07 21:37:00,140.075,140.083,140.072,140.073,140800000.0
2006-03-07 21:38:00,140.074,140.083,140.065,140.083,123900003.0
2006-03-07 21:39:00,140.09,140.116,140.09,140.11,234200000.0
2006-03-07 21:40:00,140.11,140.132,140.103,140.115,184600001.0
2006-03-07 21:41:00,140.112,140.112,140.089,140.106,155499999.0
2006-03-07 21:42:00,140.11,140.119,140.104,140.112,355800001.0
2006-03-07 21:43:00,140.105,140.109,140.091,140.093,375100000.0
2006-03-07 21:44:00,140.09,140.107,140.09,140.102,475599999.0
2006-03-07 21:45:00,140.105,140.11,140.1,140.101,371599999.0
2006-03-07 21:46:00,140.102,140.114,140.102,140.106,550899998.0
2006-03-07 21:47:00,140.11,140.127,140.11,140.127,311899999.0
2006-03-07 21:48:00,140.124,140.127,140.113,140.113,133399998.0
2006-03-07 21:49:00,140.103,140.118,140.102,140.109,93000000.0
2006-03-07 21:50:00,140.115,140.118,140.111,140.118,113799998.0
2006-03-07 21:51:00,140.117,140.123,140.104,140.117,96200000.0
2006-03-07 21:52:00,140.11,140.125,140.11,140.124,103800000.0
2006-03-07 21:53:00,140.126,140.127,140.123,140.125,95100003.0
2006-03-07 21:54:00,140.125,140.126,140.114,140.116,74400000.0
2006-03-07 21:55:00,140.116,140.116,140.103,140.105,76999998.0
2006-03-07 21:56:00,140.11,140.11,140.11,140.11,21600000.0
2006-03-07 21:57:00,140.107,140.107,140.098,140.103,32000000.0
2006-03-07 21:58:00,140.102,140.109,140.096,140.108,125299999.0
2006-03-07 21:59:00,140.103,140.15,140.103,140.147,150399997.0
2006-03-07 22:00:00,140.151,140.165,140.148,140.157,156399999.0
2006-03-07 22:01:00,140.152,140.152,140.117,140.126,461199996.0
2006-03-07 22:02:00,140.128,140.144,140.125,140.136,479399998.0
2006-03-07 22:03:00,140.139,140.154,140.138,140.142,104600000.0
2006-03-07 22:04:00,140.145,140.146,140.136,140.145,262799999.0
2006-03-07 22:05:00,140.143,140.151,140.136,140.138,152799997.0
2006-03-07 22:06:00,140.127,140.134,140.12,140.132,111600000.0
2006-03-07 22:07:00,140.13,140.13,140.119,140.119,132399999.0
2006-03-07 22:08:00,140.118,140.119,140.108,140.115,219799996.0
2006-03-07 22:09:00,140.112,140.114,140.11,140.11,89600001.0
2006-03-07 22:10:00,140.113,140.128,140.113,140.128,135600002.0
2006-03-07 22:11:00,140.122,140.135,140.114,140.116,175700000.0
2006-03-07 22:12:00,140.113,140.131,140.113,140.115,199399999.0
2006-03-07 22:13:00,140.122,140.137,140.122,140.137,111099999.0
2006-03-07 22:14:00,140.138,140.14,140.127,140.14,112100000.0
2006-03-07 22:15:00,140.147,140.164,140.147,140.15,178299997.0
2006-03-07 22:16:00,140.155,140.165,140.154,140.165,190899998.0
2006-03-07 22:17:00,140.164,140.165,140.15,140.15,80799999.0
2006-03-07 22:18:00,140.146,140.153,140.146,140.153,98899999.0
2006-03-07 22:19:00,140.155,140.16,140.155,140.155,142300002.0
2006-03-07 22:20:00,140.155,140.155,140.15,140.153,66200000.0
2006-03-07 22:21:00,140.16,140.16,140.155,140.158,66500000.0
2006-03-07 22:22:00,140.156,140.156,140.146,140.147,203800002.0
2006-03-07 22:23:00,140.147,140.157,140.147,140.157,143700000.0
2006-03-07 22:24:00,140.161,140.166,140.159,140.163,108900000.0
2006-03-07 22:25:00,140.163,140.17,140.156,140.16,279099999.0
2006-03-07 22:26:00,140.16,140.162,140.156,140.16,107100001.0
2006-03-07 22:27:00,140.158,140.169,140.158,140.161,599000002.0
2006-03-07 22:28:00,140.161,140.165,140.155,140.157,261099995.0
2006-03-07 22:29:00,140.158,140.163,140.157,140.161,106100002.0
2006-03-07 22:30:00,140.157,140.166,140.154,140.166,72799999.0
2006-03-07 22:31:00,140.165,140.165,140.154,140.155,186899999.0
2006-03-07 22:32:00,140.158,140.169,140.154,140.157,205100000.0
2006-03-07 22:33:00,140.158,140.158,140.145,140.157,272100002.0
2006-03-07 22:34:00,140.156,140.163,140.15,140.16,150600000.0
2006-03-07 22:35:00,140.15,140.15,140.135,140.135,149500003.0
2006-03-07 22:36:00,140.138,140.143,140.13,140.135,536699997.0
2006-03-07 22:37:00,140.135,140.141,140.131,140.137,146700000.0
2006-03-07 22:38:00,140.135,140.142,140.132,140.132,213800001.0
2006-03-07 22:39:00,140.129,140.134,140.124,140.125,237099998.0
2006-03-07 22:40:00,140.125,140.138,140.12,140.126,386400002.0
2006-03-07 22:41:00,140.122,140.124,140.112,140.112,131300001.0
2006-03-07 22:42:00,140.12,140.125,140.107,140.107,161300001.0
2006-03-07 22:43:00,140.115,140.121,140.1,140.1,133699999.0
2006-03-07 22:44:00,140.1,140.104,140.084,140.084,261299998.0
2006-03-07 22:45:00,140.084,140.107,140.084,140.095,307299996.0
2006-03-07 22:46:00,140.093,140.1,140.088,140.1,73400001.0
2006-03-07 22:47:00,140.097,140.097,140.085,140.09,166499999.0
2006-03-07 22:48:00,140.09,140.097,140.085,140.09,244899997.0
2006-03-07 22:49:00,140.095,140.103,140.083,140.092,415100001.0
2006-03-07 22:50:00,140.089,140.091,140.08,140.084,127499999.0
2006-03-07 22:51:00,140.081,140.083,140.075,140.076,204799996.0
2006-03-07 22:52:00,140.079,140.09,140.077,140.09,144500000.0
2006-03-07 22:53:00,140.087,140.099,140.086,140.088,250499997.0
2006-03-07 22:54:00,140.082,140.087,140.075,140.087,191699999.0
2006-03-07 22:55:00,140.083,140.094,140.083,140.084,102399999.0
2006-03-07 22:56:00,140.093,140.099,140.091,140.096,174300000.0
2006-03-07 22:57:00,140.09,140.095,140.09,140.09,139900000.0
2006-03-07 22:58:00,140.094,140.094,140.084,140.088,61200000.0
2006-03-07 22:59:00,140.092,140.092,140.06,140.077,160900001.0
2006-03-07 23:00:00,140.1,140.1,140.089,140.099,44100000.0
2006-03-07 23:01:00,140.11,140.119,140.088,140.097,140500000.0
2006-03-07 23:02:00,140.091,140.103,140.091,140.1,127100004.0
2006-03-07 23:03:00,140.096,140.098,140.082,140.082,98500002.0
2006-03-07 23:04:00,140.093,140.099,140.089,140.089,59699999.0
2006-03-07 23:05:00,140.096,140.104,140.096,140.099,171399997.0
2006-03-07 23:06:00,140.104,140.113,140.104,140.111,54400000.0
2006-03-07 23:07:00,140.119,140.12,140.101,140.12,150599998.0
2006-03-07 23:08:00,140.11,140.124,140.105,140.116,107199999.0
2006-03-07 23:09:00,140.123,140.123,140.112,140.112,94099999.0
2006-03-07 23:10:00,140.108,140.126,140.108,140.125,92100002.0
2006-03-07 23:11:00,140.119,140.119,140.112,140.118,43400001.0
2006-03-07 23:12:00,140.118,140.13,140.112,140.13,108500002.0
2006-03-07 23:13:00,140.121,140.121,140.112,140.112,28800000.0
2006-03-07 23:14:00,140.122,140.139,140.122,140.135,110799999.0
2006-03-07 23:15:00,140.133,140.144,140.133,140.133,47200000.0
2006-03-07 23:16:00,140.129,140.132,140.117,140.125,146699999.0
2006-03-07 23:17:00,140.129,140.141,140.129,140.141,12000000.0
2006-03-07 23:18:00,140.136,140.142,140.123,140.123,170999995.0
2006-03-07 23:19:00,140.128,140.132,140.122,140.132,96800002.0
2006-03-07 23:20:00,140.14,140.154,140.133,140.134,64000000.0
2006-03-07 23:21:00,140.138,140.145,140.135,140.141,33000000.0
2006-03-07 23:22:00,140.149,140.151,140.139,140.143,97800001.0
2006-03-07 23:23:00,140.14,140.147,140.132,140.132,48400000.0
2006-03-07 23:24:00,140.123,140.137,140.118,140.137,91900000.0
2006-03-07 23:25:00,140.142,140.146,140.135,140.144,149700005.0
2006-03-07 23:26:00,140.143,140.143,140.131,140.138,134399998.0
2006-03-07 23:27:00,140.138,140.151,140.132,140.151,52700001.0
2006-03-07 23:28:00,140.151,140.151,140.14,140.14,68300002.0
2006-03-07 23:29:00,140.142,140.146,140.132,140.138,114200000.0
2006-03-07 23:30:00,140.132,140.139,140.112,140.125,105499999.0
2006-03-07 23:31:00,140.123,140.128,140.119,140.124,112499999.0
2006-03-07 23:32:00,140.126,140.134,140.113,140.12,50700001.0
2006-03-07 23:33:00,140.117,140.117,140.101,140.105,111700001.0
2006-03-07 23:34:00,140.099,140.103,140.092,140.092,65400000.0
2006-03-07 23:35:00,140.09,140.09,140.076,140.085,64100000.0
2006-03-07 23:36:00,140.079,140.092,140.079,140.09,70300000.0
2006-03-07 23:37:00,140.085,140.088,140.074,140.077,121300000.0
2006-03-07 23:38:00,140.062,140.062,139.991,140.029,146000001.0
2006-03-07 23:39:00,140.036,140.044,140.022,140.041,171700000.0
2006-03-07 23:40:00,140.044,140.061,140.044,140.061,115099997.0
2006-03-07 23:41:00,140.06,140.083,140.06,140.073,63100000.0
2006-03-07 23:42:00,140.073,140.073,140.065,140.069,31400000.0
2006-03-07 23:43:00,140.06,140.074,140.06,140.066,106199998.0
2006-03-07 23:44:00,140.064,140.071,140.064,140.071,120699999.0
2006-03-07 23:45:00,140.067,140.072,140.061,140.067,33100000.0
2006-03-07 23:46:00,140.065,140.07,140.046,140.049,98800000.0
2006-03-07 23:47:00,140.051,140.066,140.051,140.06,86000002.0
2006-03-07 23:48:00,140.056,140.066,140.056,140.065,78800000.0
2006-03-07 23:49:00,140.065,140.068,140.06,140.065,53599998.0
2006-03-07 23:50:00,140.075,140.083,140.075,140.079,73500002.0
2006-03-07 23:51:00,140.073,140.081,140.07,140.075,116300000.0
2006-03-07 23:52:00,140.074,140.081,140.067,140.073,117799998.0
2006-03-07 23:53:00,140.075,140.082,140.07,140.082,104900001.0
2006-03-07 23:54:00,140.089,140.089,140.072,140.082,55200000.0
2006-03-07 23:55:00,140.081,140.081,140.07,140.07,51600000.0
2006-03-07 23:56:00,140.076,140.077,140.056,140.069,77500000.0
2006-03-07 23:57:00,140.07,140.07,140.061,140.066,82699999.0
2006-03-07 23:58:00,140.062,140.066,140.058,140.058,115400002.0
2006-03-07 23:59:00,140.055,140.06,140.052,140.06,134900001.0
2006-03-08 00:00:00,140.047,140.06,140.047,140.055,63399999.0
2006-03-08 00:01:00,140.055,140.071,140.022,140.032,131899999.0
2006-03-08 00:02:00,140.055,140.063,140.022,140.022,79500001.0
2006-03-08 00:03:00,140.051,140.051,140.006,140.021,117500003.0
2006-03-08 00:04:00,139.995,140.058,139.993,140.058,72699999.0
2006-03-08 00:05:00,140.025,140.053,140.021,140.041,126400000.0
2006-03-08 00:06:00,139.997,140.044,139.997,140.025,101300001.0
2006-03-08 00:07:00,140.037,140.042,140.014,140.014,164300000.0
2006-03-08 00:08:00,140.008,140.026,140.003,140.008,61600002.0
2006-03-08 00:09:00,140.02,140.035,139.995,140.007,75500000.0
2006-03-08 00:10:00,139.988,140.035,139.987,139.997,80000000.0
2006-03-08 00:11:00,140.005,140.013,139.968,139.999,94600000.0
2006-03-08 00:12:00,139.992,140.049,139.987,140.043,100199999.0
2006-03-08 00:13:00,140.025,140.031,139.993,140.009,121200001.0
2006-03-08 00:14:00,139.965,139.982,139.955,139.955,53600000.0
2006-03-08 00:15:00,139.96,139.991,139.952,139.952,110399998.0
2006-03-08 00:16:00,139.985,139.995,139.95,139.969,93600000.0
2006-03-08 00:17:00,139.938,139.965,139.936,139.962,58699999.0
2006-03-08 00:18:00,139.928,139.964,139.927,139.939,106200001.0
2006-03-08 00:19:00,139.913,139.978,139.913,139.972,117900000.0
2006-03-08 00:20:00,139.951,139.962,139.935,139.938,86899999.0
2006-03-08 00:21:00,139.964,139.975,139.927,139.927,62400000.0
2006-03-08 00:22:00,139.958,139.982,139.945,139.96,70500000.0
2006-03-08 00:23:00,139.99,139.99,139.939,139.96,68500001.0
2006-03-08 00:24:00,140.048,140.048,139.995,139.995,89100002.0
2006-03-08 00:25:00,139.998,139.998,139.978,139.987,46099999.0
2006-03-08 00:26:00,139.982,139.983,139.977,139.981,27200000.0
2006-03-08 00:27:00,139.985,139.994,139.984,139.984,82300000.0
2006-03-08 00:28:00,139.982,139.996,139.96,139.96,93100000.0
2006-03-08 00:29:00,139.981,139.984,139.976,139.984,48000000.0
2006-03-08 00:30:00,139.983,139.985,139.971,139.972,110700001.0
2006-03-08 00:31:00,139.964,139.972,139.956,139.964,55800000.0
2006-03-08 00:32:00,139.963,139.968,139.958,139.966,103400000.0
2006-03-08 00:33:00,139.965,139.965,139.953,139.965,74100000.0
2006-03-08 00:34:00,139.97,139.97,139.95,139.95,80300000.0
2006-03-08 00:35:00,139.952,139.962,139.951,139.955,96000002.0
2006-03-08 00:36:00,139.952,139.955,139.944,139.951,93899999.0
2006-03-08 00:37:00,139.951,139.972,139.951,139.972,139400000.0
2006-03-08 00:38:00,139.98,140.0,139.979,139.979,30200000.0
2006-03-08 00:39:00,139.98,139.993,139.98,139.982,73599999.0
2006-03-08 00:40:00,139.989,139.993,139.984,139.993,110000003.0
2006-03-08 00:41:00,139.993,140.002,139.99,139.99,31700000.0
2006-03-08 00:42:00,139.98,139.99,139.98,139.985,141499999.0
2006-03-08 00:43:00,139.993,140.0,139.984,139.985,129800000.0
2006-03-08 00:44:00,139.986,139.986,139.971,139.985,98099998.0
2006-03-08 00:45:00,139.985,139.986,139.976,139.983,89400000.0
2006-03-08 00:46:00,139.982,139.993,139.979,139.979,182000002.0
2006-03-08 00:47:00,139.98,139.986,139.976,139.981,105399999.0
2006-03-08 00:48:00,139.985,139.99,139.968,139.99,107900001.0
2006-03-08 00:49:00,139.983,139.983,139.947,139.947,87900000.0
2006-03-08 00:50:00,139.941,139.941,139.918,139.918,159400001.0
2006-03-08 00:51:00,139.921,139.922,139.911,139.916,82400000.0
2006-03-08 00:52:00,139.919,139.963,139.919,139.963,147200000.0
2006-03-08 00:53:00,139.965,139.966,139.955,139.955,129899997.0
2006-03-08 00:54:00,139.957,139.967,139.95,139.963,126900001.0
2006-03-08 00:55:00,139.96,139.972,139.96,139.971,141300001.0
2006-03-08 00:56:00,139.981,140.007,139.981,140.003,71200000.0
2006-03-08 00:57:00,139.999,140.004,139.993,140.002,86400000.0
2006-03-08 00:58:00,140.007,140.026,140.007,140.026,125299999.0
2006-03-08 00:59:00,140.037,140.037,140.013,140.034,175700003.0
2006-03-08 01:00:00,140.031,140.042,140.02,140.035,59200000.0
2006-03-08 01:01:00,140.034,140.034,140.02,140.03,101000000.0
2006-03-08 01:02:00,140.031,140.045,140.023,140.045,53000000.0
2006-03-08 01:03:00,140.029,140.043,140.023,140.043,130200003.0
2006-03-08 01:04:00,140.038,140.038,140.023,140.023,77600000.0
2006-03-08 01:05:00,140.015,140.019,140.006,140.014,37600000.0
2006-03-08 01:06:00,140.014,140.014,140.008,140.008,21800000.0
2006-03-08 01:07:00,140.005,140.019,140.002,140.017,107100002.0
2006-03-08 01:08:00,140.027,140.029,140.019,140.024,94699999.0
2006-03-08 01:09:00,140.028,140.028,140.025,140.028,71800000.0
2006-03-08 01:10:00,140.03,140.046,140.028,140.038,133799998.0
2006-03-08 01:11:00,140.039,140.043,140.035,140.038,37600000.0
2006-03-08 01:12:00,140.04,140.042,140.027,140.033,111699998.0
2006-03-08 01:13:00,140.027,140.029,140.015,140.015,138400001.0
2006-03-08 01:14:00,140.013,140.041,140.006,140.04,78999999.0
2006-03-08 01:15:00,140.038,140.038,140.019,140.019,89800000.0
2006-03-08 01:16:00,140.02,140.026,140.006,140.02,105700000.0
2006-03-08 01:17:00,140.013,140.02,140.008,140.008,187899998.0
2006-03-08 01:18:00,140.018,140.018,140.015,140.015,88400001.0
2006-03-08 01:19:00,140.015,140.015,140.01,140.01,134700004.0
2006-03-08 01:20:00,140.022,140.034,140.022,140.034,116099998.0
2006-03-08 01:21:00,140.021,140.025,139.999,139.999,99000001.0
2006-03-08 01:22:00,139.996,140.015,139.996,140.015,164200001.0
2006-03-08 01:23:00,140.012,140.014,139.994,139.994,108299999.0
2006-03-08 01:24:00,139.985,139.999,139.985,139.987,55400001.0
2006-03-08 01:25:00,139.998,140.003,139.993,140.003,97000000.0
2006-03-08 01:26:00,139.993,140.001,139.981,139.992,165499997.0
2006-03-08 01:27:00,140.003,140.003,139.99,139.99,110299997.0
2006-03-08 01:28:00,139.988,139.994,139.982,139.982,85999999.0
2006-03-08 01:29:00,139.989,139.989,139.979,139.983,74700001.0
2006-03-08 01:30:00,139.978,140.003,139.977,139.995,179900006.0
2006-03-08 01:31:00,140.0,140.01,139.967,139.97,177199997.0
2006-03-08 01:32:00,139.962,139.978,139.962,139.978,61299999.0
2006-03-08 01:33:00,139.972,139.972,139.953,139.957,110300001.0
2006-03-08 01:34:00,139.958,139.958,139.892,139.899,67800001.0
2006-03-08 01:35:00,139.918,139.936,139.906,139.934,107599999.0
2006-03-08 01:36:00,139.929,139.935,139.908,139.908,67100000.0
2006-03-08 01:37:00,139.905,139.911,139.879,139.88,86000001.0
2006-03-08 01:38:00,139.889,139.897,139.889,139.891,40800000.0
2006-03-08 01:39:00,139.899,139.908,139.895,139.908,161200003.0
2006-03-08 01:40:00,139.916,139.922,139.902,139.915,65600000.0
2006-03-08 01:41:00,139.919,139.919,139.91,139.912,66400001.0
2006-03-08 01:42:00,139.924,139.925,139.915,139.916,145599997.0
2006-03-08 01:43:00,139.907,139.925,139.907,139.922,74300001.0
2006-03-08 01:44:00,139.932,139.964,139.932,139.956,107900000.0
2006-03-08 01:45:00,139.954,139.962,139.951,139.962,98600000.0
2006-03-08 01:46:00,139.959,139.959,139.951,139.954,84999998.0
2006-03-08 01:47:00,139.944,139.947,139.928,139.937,109500001.0
2006-03-08 01:48:00,139.931,139.943,139.931,139.943,93900002.0
2006-03-08 01:49:00,139.94,139.944,139.923,139.927,139499996.0
2006-03-08 01:50:00,139.924,139.944,139.924,139.93,193100002.0
2006-03-08 01:51:00,139.927,139.927,139.9,139.909,78200000.0
2006-03-08 01:52:00,139.906,139.906,139.893,139.902,81600001.0
2006-03-08 01:53:00,139.907,139.916,139.9,139.916,67399999.0
2006-03-08 01:54:00,139.932,139.94,139.917,139.917,167600002.0
2006-03-08 01:55:00,139.935,139.935,139.911,139.93,131899998.0
2006-03-08 01:56:00,139.93,139.937,139.923,139.937,124700000.0
2006-03-08 01:57:00,139.939,139.946,139.938,139.939,125000001.0
2006-03-08 01:58:00,139.948,139.962,139.947,139.95,87599999.0
2006-03-08 01:59:00,139.958,139.958,139.947,139.955,114999999.0
2006-03-08 02:00:00,139.962,139.98,139.949,139.98,130200000.0
2006-03-08 02:01:00,139.993,139.993,139.985,139.985,137000002.0
2006-03-08 02:02:00,139.988,140.006,139.981,139.985,70799999.0
2006-03-08 02:03:00,139.991,139.992,139.991,139.992,27200000.0
2006-03-08 02:04:00,139.993,140.007,139.993,140.005,153899999.0
2006-03-08 02:05:00,139.997,140.005,139.985,139.985,55099999.0
2006-03-08 02:06:00,139.986,140.014,139.985,140.011,80300000.0
2006-03-08 02:07:00,140.014,140.05,140.014,140.043,108100000.0
2006-03-08 02:08:00,140.056,140.066,140.056,140.058,71900001.0
2006-03-08 02:09:00,140.052,140.052,140.034,140.034,40800000.0
2006-03-08 02:10:00,140.026,140.026,140.012,140.026,93600001.0
2006-03-08 02:11:00,140.024,140.024,140.008,140.015,104100000.0
2006-03-08 02:12:00,140.003,140.003,139.984,139.988,108400002.0
2006-03-08 02:13:00,139.988,139.988,139.979,139.983,42100000.0
2006-03-08 02:14:00,139.977,139.991,139.975,139.98,154599999.0
2006-03-08 02:15:00,139.982,139.984,139.965,139.976,121999999.0
2006-03-08 02:16:00,139.969,139.969,139.953,139.953,133799998.0
2006-03-08 02:17:00,139.942,139.942,139.894,139.904,103400000.0
2006-03-08 02:18:00,139.898,139.925,139.889,139.925,45800000.0
2006-03-08 02:19:00,139.931,139.94,139.907,139.912,63299999.0
2006-03-08 02:20:00,139.92,139.934,139.909,139.923,86100000.0
2006-03-08 02:21:00,139.925,139.928,139.899,139.899,89000000.0
2006-03-08 02:22:00,139.901,139.92,139.901,139.911,96000002.0
2006-03-08 02:23:00,139.909,139.937,139.908,139.936,80699999.0
2006-03-08 02:24:00,139.94,139.954,139.94,139.954,62300000.0
2006-03-08 02:25:00,139.954,139.965,139.953,139.965,96099999.0
2006-03-08 02:26:00,139.971,139.972,139.954,139.958,87799999.0
2006-03-08 02:27:00,139.952,139.952,139.937,139.937,57300002.0
2006-03-08 02:28:00,139.925,139.946,139.925,139.946,59999999.0
2006-03-08 02:29:00,139.951,139.968,139.945,139.945,110599998.0
2006-03-08 02:30:00,139.939,139.939,139.922,139.922,110299997.0
2006-03-08 02:31:00,139.925,139.925,139.9,139.909,54099999.0
2006-03-08 02:32:00,139.905,139.907,139.889,139.89,156999999.0
2006-03-08 02:33:00,139.894,139.894,139.888,139.893,98500000.0
2006-03-08 02:34:00,139.88,139.885,139.873,139.885,42299999.0
2006-03-08 02:35:00,139.878,139.89,139.877,139.89,85200000.0
2006-03-08 02:36:00,139.885,139.892,139.859,139.859,105200001.0
2006-03-08 02:37:00,139.851,139.852,139.838,139.84,55500000.0
2006-03-08 02:38:00,139.852,139.868,139.852,139.856,41300000.0
2006-03-08 02:39:00,139.864,139.878,139.863,139.863,98400000.0
2006-03-08 02:40:00,139.871,139.871,139.845,139.851,159399998.0
2006-03-08 02:41:00,139.841,139.841,139.832,139.832,30700000.0
2006-03-08 02:42:00,139.811,139.831,139.811,139.823,109700000.0
2006-03-08 02:43:00,139.819,139.835,139.819,139.835,109399996.0
2006-03-08 02:44:00,139.841,139.842,139.823,139.831,29600000.0
2006-03-08 02:45:00,139.817,139.821,139.807,139.817,124200002.0
2006-03-08 02:46:00,139.821,139.821,139.804,139.804,76000001.0
2006-03-08 02:47:00,139.806,139.806,139.783,139.787,90099999.0
2006-03-08 02:48:00,139.781,139.787,139.781,139.787,53000000.0
2006-03-08 02:49:00,139.785,139.804,139.774,139.804,124900002.0
2006-03-08 02:50:00,139.8,139.802,139.78,139.785,66499999.0
2006-03-08 02:51:00,139.776,139.787,139.743,139.743,44300000.0
2006-03-08 02:52:00,139.74,139.745,139.724,139.734,78400000.0
2006-03-08 02:53:00,139.724,139.733,139.709,139.731,80499999.0
2006-03-08 02:54:00,139.739,139.755,139.739,139.75,66400002.0
2006-03-08 02:55:00,139.733,139.733,139.656,139.656,60600000.0
2006-03-08 02:56:00,139.664,139.665,139.612,139.615,175900003.0
2006-03-08 02:57:00,139.617,139.638,139.617,139.635,89299998.0
2006-03-08 02:58:00,139.629,139.634,139.618,139.628,105600001.0
2006-03-08 02:59:00,139.632,139.654,139.632,139.644,59100000.0
2006-03-08 03:00:00,139.651,139.655,139.618,139.618,51500001.0
2006-03-08 03:01:00,139.619,139.626,139.61,139.626,131499999.0
2006-03-08 03:02:00,139.627,139.643,139.627,139.635,82499999.0
2006-03-08 03:03:00,139.636,139.641,139.632,139.641,101800001.0
2006-03-08 03:04:00,139.642,139.642,139.622,139.623,35700000.0
2006-03-08 03:05:00,139.623,139.637,139.623,139.637,111099999.0
2006-03-08 03:06:00,139.642,139.644,139.622,139.625,75100001.0
2006-03-08 03:07:00,139.623,139.639,139.623,139.633,84000000.0
2006-03-08 03:08:00,139.627,139.627,139.619,139.627,43599999.0
2006-03-08 03:09:00,139.625,139.631,139.621,139.623,136400000.0
2006-03-08 03:10:00,139.633,139.642,139.625,139.625,110399997.0
2006-03-08 03:11:00,139.633,139.638,139.629,139.635,99299998.0
2006-03-08 03:12:00,139.64,139.677,139.64,139.665,79600001.0
2006-03-08 03:13:00,139.678,139.69,139.678,139.69,65600002.0
2006-03-08 03:14:00,139.691,139.709,139.689,139.689,57600000.0
2006-03-08 03:15:00,139.688,139.688,139.671,139.687,53000000.0
2006-03-08 03:16:00,139.686,139.686,139.669,139.671,121399999.0
2006-03-08 03:17:00,139.668,139.668,139.643,139.65,30400000.0
2006-03-08 03:18:00,139.645,139.661,139.64,139.661,107199999.0
2006-03-08 03:19:00,139.645,139.647,139.633,139.633,41600000.0
2006-03-08 03:20:00,139.634,139.659,139.634,139.645,123800000.0
2006-03-08 03:21:00,139.658,139.671,139.657,139.671,60200000.0
2006-03-08 03:22:00,139.665,139.678,139.663,139.672,82600000.0
2006-03-08 03:23:00,139.672,139.679,139.638,139.654,102400000.0
2006-03-08 03:24:00,139.655,139.678,139.651,139.676,95800001.0
2006-03-08 03:25:00,139.67,139.67,139.626,139.647,198899998.0
2006-03-08 03:26:00,139.641,139.649,139.622,139.638,80000000.0
2006-03-08 03:27:00,139.652,139.662,139.65,139.65,44800000.0
2006-03-08 03:28:00,139.654,139.66,139.639,139.66,82699999.0
2006-03-08 03:29:00,139.653,139.653,139.615,139.615,56900000.0
2006-03-08 03:30:00,139.595,139.603,139.585,139.603,86100000.0
2006-03-08 03:31:00,139.588,139.588,139.56,139.565,41000000.0
2006-03-08 03:32:00,139.567,139.581,139.565,139.578,101700003.0
2006-03-08 03:33:00,139.587,139.597,139.58,139.589,103099999.0
2006-03-08 03:34:00,139.585,139.6,139.585,139.59,186499997.0
2006-03-08 03:35:00,139.588,139.594,139.572,139.572,89899998.0
2006-03-08 03:36:00,139.585,139.591,139.565,139.565,68200000.0
2006-03-08 03:37:00,139.567,139.574,139.548,139.56,96400000.0
2006-03-08 03:38:00,139.557,139.566,139.55,139.562,85300000.0
2006-03-08 03:39:00,139.567,139.586,139.564,139.584,105600001.0
2006-03-08 03:40:00,139.569,139.605,139.569,139.596,96200000.0
2006-03-08 03:41:00,139.588,139.593,139.587,139.591,50600000.0
2006-03-08 03:42:00,139.594,139.608,139.589,139.597,96700000.0
2006-03-08 03:43:00,139.602,139.605,139.589,139.589,48700001.0
2006-03-08 03:44:00,139.588,139.608,139.581,139.608,52000000.0
2006-03-08 03:45:00,139.622,139.622,139.605,139.61,86699998.0
2006-03-08 03:46:00,139.608,139.608,139.586,139.593,96600000.0
2006-03-08 03:47:00,139.586,139.588,139.567,139.57,58300000.0
2006-03-08 03:48:00,139.562,139.566,139.552,139.566,66900000.0
2006-03-08 03:49:00,139.559,139.572,139.556,139.566,76600000.0
2006-03-08 03:50:00,139.568,139.569,139.54,139.547,119999999.0
2006-03-08 03:51:00,139.549,139.549,139.523,139.523,49400000.0
2006-03-08 03:52:00,139.534,139.536,139.518,139.518,81200001.0
2006-03-08 03:53:00,139.537,139.548,139.527,139.547,81200001.0
2006-03-08 03:54:00,139.552,139.552,139.536,139.545,68300001.0
2006-03-08 03:55:00,139.55,139.556,139.541,139.55,118599999.0
2006-03-08 03:56:00,139.543,139.565,139.543,139.554,98299999.0
2006-03-08 03:57:00,139.554,139.554,139.54,139.545,72900000.0
2006-03-08 03:58:00,139.54,139.54,139.525,139.535,63699999.0
2006-03-08 03:59:00,139.536,139.552,139.536,139.552,43200000.0
2006-03-08 04:00:00,139.547,139.552,139.543,139.545,115399997.0
2006-03-08 04:01:00,139.547,139.58,139.546,139.58,118899996.0
2006-03-08 04:02:00,139.585,139.595,139.585,139.595,12600000.0
2006-03-08 04:03:00,139.608,139.608,139.597,139.603,33600000.0
2006-03-08 04:04:00,139.603,139.626,139.603,139.626,17900000.0
2006-03-08 04:05:00,139.63,139.637,139.617,139.636,59899999.0
2006-03-08 04:06:00,139.653,139.67,139.653,139.664,154199999.0
2006-03-08 04:07:00,139.669,139.671,139.645,139.645,108700000.0
2006-03-08 04:08:00,139.642,139.642,139.626,139.63,73800000.0
2006-03-08 04:09:00,139.627,139.641,139.627,139.631,99499999.0
2006-03-08 04:10:00,139.634,139.644,139.634,139.642,58400000.0
2006-03-08 04:11:00,139.631,139.637,139.627,139.637,76100001.0
2006-03-08 04:12:00,139.633,139.643,139.633,139.64,24100000.0
2006-03-08 04:13:00,139.649,139.649,139.642,139.642,27200000.0
2006-03-08 04:14:00,139.645,139.652,139.645,139.652,41900001.0
2006-03-08 04:15:00,139.648,139.648,139.636,139.636,62200000.0
2006-03-08 04:16:00,139.639,139.651,139.633,139.633,89500002.0
2006-03-08 04:17:00,139.641,139.648,139.636,139.64,51300000.0
2006-03-08 04:18:00,139.637,139.646,139.637,139.646,39200001.0
2006-03-08 04:19:00,139.656,139.662,139.648,139.656,96099999.0
2006-03-08 04:20:00,139.671,139.681,139.665,139.665,121299999.0
2006-03-08 04:21:00,139.668,139.673,139.66,139.661,123300000.0
2006-03-08 04:22:00,139.652,139.659,139.637,139.658,106199999.0
2006-03-08 04:23:00,139.657,139.662,139.645,139.662,79199999.0
2006-03-08 04:24:00,139.66,139.663,139.643,139.658,137999998.0
2006-03-08 04:25:00,139.66,139.678,139.66,139.672,113100000.0
2006-03-08 04:26:00,139.677,139.696,139.677,139.69,30300001.0
2006-03-08 04:27:00,139.694,139.702,139.683,139.702,61199999.0
2006-03-08 04:28:00,139.699,139.702,139.695,139.7,113700003.0
2006-03-08 04:29:00,139.694,139.717,139.69,139.713,117699998.0
2006-03-08 04:30:00,139.719,139.719,139.7,139.707,41600000.0
2006-03-08 04:31:00,139.702,139.71,139.697,139.707,64000001.0
2006-03-08 04:32:00,139.712,139.712,139.697,139.712,96600000.0
2006-03-08 04:33:00,139.71,139.71,139.692,139.696,185800001.0
2006-03-08 04:34:00,139.703,139.703,139.693,139.695,138500000.0
2006-03-08 04:35:00,139.69,139.693,139.685,139.691,34600000.0
2006-03-08 04:36:00,139.694,139.7,139.691,139.694,80299999.0
2006-03-08 04:37:00,139.694,139.705,139.692,139.696,96899997.0
2006-03-08 04:38:00,139.699,139.699,139.686,139.692,64999999.0
2006-03-08 04:39:00,139.697,139.704,139.693,139.695,92699999.0
2006-03-08 04:40:00,139.702,139.703,139.694,139.703,43000000.0
2006-03-08 04:41:00,139.707,139.708,139.699,139.703,58900000.0
2006-03-08 04:42:00,139.698,139.706,139.698,139.706,13600000.0
2006-03-08 04:43:00,139.713,139.716,139.713,139.714,38999999.0
2006-03-08 04:44:00,139.724,139.724,139.709,139.721,66000000.0
2006-03-08 04:45:00,139.715,139.732,139.715,139.73,82400000.0
2006-03-08 04:46:00,139.735,139.746,139.731,139.735,81600000.0
2006-03-08 04:47:00,139.739,139.747,139.731,139.747,119699998.0
2006-03-08 04:48:00,139.744,139.748,139.731,139.74,70300000.0
2006-03-08 04:49:00,139.739,139.739,139.731,139.732,103800001.0
2006-03-08 04:50:00,139.725,139.725,139.725,139.725,62299999.0
2006-03-08 04:51:00,139.734,139.749,139.734,139.74,80700000.0
2006-03-08 04:52:00,139.734,139.753,139.734,139.753,30400000.0
2006-03-08 04:53:00,139.746,139.746,139.739,139.739,61500000.0
2006-03-08 04:54:00,139.733,139.735,139.72,139.72,52500001.0
2006-03-08 04:55:00,139.717,139.719,139.715,139.717,119000000.0
2006-03-08 04:56:00,139.719,139.719,139.705,139.713,82000000.0
2006-03-08 04:57:00,139.71,139.716,139.707,139.716,22000000.0
2006-03-08 04:58:00,139.72,139.727,139.72,139.721,24400000.0
2006-03-08 04:59:00,139.722,139.739,139.722,139.724,38700000.0
2006-03-08 05:00:00,139.726,139.74,139.723,139.734,69299998.0
2006-03-08 05:01:00,139.73,139.736,139.721,139.731,92399999.0
2006-03-08 05:02:00,139.733,139.742,139.733,139.742,36800001.0
2006-03-08 05:03:00,139.75,139.75,139.728,139.728,59500000.0
2006-03-08 05:04:00,139.725,139.733,139.725,139.73,99600001.0
2006-03-08 05:05:00,139.726,139.733,139.726,139.733,52700000.0
2006-03-08 05:06:00,139.729,139.735,139.725,139.725,60399999.0
2006-03-08 05:07:00,139.72,139.725,139.72,139.723,32800000.0
2006-03-08 05:08:00,139.725,139.735,139.725,139.73,60500001.0
2006-03-08 05:09:00,139.735,139.735,139.725,139.735,16900000.0
2006-03-08 05:10:00,139.727,139.727,139.719,139.72,57600000.0
2006-03-08 05:11:00,139.725,139.725,139.71,139.725,16800000.0
2006-03-08 05:12:00,139.72,139.72,139.72,139.72,14400000.0
2006-03-08 05:13:00,139.728,139.728,139.722,139.723,24500000.0
2006-03-08 05:14:00,139.733,139.733,139.721,139.728,179599997.0
2006-03-08 05:15:00,139.731,139.731,139.724,139.724,13100000.0
2006-03-08 05:16:00,139.72,139.725,139.715,139.725,79999999.0
2006-03-08 05:17:00,139.714,139.736,139.714,139.717,78100000.0
2006-03-08 05:18:00,139.718,139.72,139.708,139.71,205299997.0
2006-03-08 05:19:00,139.716,139.732,139.716,139.728,44000000.0
2006-03-08 05:20:00,139.735,139.75,139.733,139.747,132300002.0
2006-03-08 05:21:00,139.747,139.757,139.731,139.731,70700000.0
2006-03-08 05:22:00,139.736,139.747,139.732,139.743,94799998.0
2006-03-08 05:23:00,139.728,139.755,139.728,139.755,80700001.0
2006-03-08 05:24:00,139.758,139.766,139.752,139.752,131800001.0
2006-03-08 05:25:00,139.766,139.785,139.758,139.785,83600001.0
2006-03-08 05:26:00,139.798,139.814,139.798,139.812,57400000.0
2006-03-08 05:27:00,139.804,139.81,139.797,139.81,30700000.0
2006-03-08 05:28:00,139.808,139.808,139.783,139.793,39600000.0
2006-03-08 05:29:00,139.79,139.79,139.772,139.78,105100001.0
2006-03-08 05:30:00,139.778,139.781,139.765,139.77,71000000.0
2006-03-08 05:31:00,139.782,139.782,139.759,139.765,258099999.0
2006-03-08 05:32:00,139.761,139.761,139.743,139.753,63800000.0
2006-03-08 05:33:00,139.756,139.76,139.746,139.76,55700000.0
2006-03-08 05:34:00,139.756,139.767,139.752,139.767,114200000.0
2006-03-08 05:35:00,139.766,139.772,139.756,139.756,110900002.0
2006-03-08 05:36:00,139.761,139.761,139.748,139.754,74600000.0
2006-03-08 05:37:00,139.752,139.788,139.752,139.788,56800000.0
2006-03-08 05:38:00,139.789,139.789,139.78,139.788,69500002.0
2006-03-08 05:39:00,139.787,139.787,139.767,139.767,60000001.0
2006-03-08 05:40:00,139.762,139.77,139.745,139.747,99600000.0
2006-03-08 05:41:00,139.741,139.753,139.741,139.746,59999999.0
2006-03-08 05:42:00,139.751,139.751,139.737,139.738,134100000.0
2006-03-08 05:43:00,139.746,139.748,139.731,139.731,109100001.0
2006-03-08 05:44:00,139.741,139.753,139.737,139.747,119900001.0
2006-03-08 05:45:00,139.745,139.758,139.738,139.753,68500000.0
2006-03-08 05:46:00,139.728,139.751,139.728,139.74,86699999.0
2006-03-08 05:47:00,139.737,139.744,139.735,139.739,33500000.0
2006-03-08 05:48:00,139.742,139.742,139.728,139.733,96899999.0
2006-03-08 05:49:00,139.74,139.741,139.726,139.728,121300000.0
2006-03-08 05:50:00,139.733,139.741,139.733,139.741,11100000.0
2006-03-08 05:51:00,139.752,139.775,139.752,139.775,62400000.0
2006-03-08 05:52:00,139.76,139.773,139.76,139.76,80300001.0
2006-03-08 05:53:00,139.76,139.765,139.749,139.75,107799999.0
2006-03-08 05:54:00,139.75,139.752,139.749,139.749,51200000.0
2006-03-08 05:55:00,139.754,139.769,139.749,139.769,73699998.0
2006-03-08 05:56:00,139.766,139.766,139.758,139.76,84999999.0
2006-03-08 05:57:00,139.756,139.762,139.752,139.761,90200000.0
2006-03-08 05:58:00,139.756,139.765,139.743,139.757,57100000.0
2006-03-08 05:59:00,139.746,139.758,139.735,139.755,120199999.0
2006-03-08 06:00:00,139.751,139.762,139.748,139.76,77299999.0
2006-03-08 06:01:00,139.759,139.773,139.755,139.767,167700000.0
2006-03-08 06:02:00,139.766,139.768,139.766,139.768,21500000.0
2006-03-08 06:03:00,139.767,139.767,139.754,139.755,116599999.0
2006-03-08 06:04:00,139.752,139.76,139.752,139.76,82500000.0
2006-03-08 06:05:00,139.757,139.769,139.754,139.765,89900000.0
2006-03-08 06:06:00,139.762,139.772,139.76,139.766,65499999.0
2006-03-08 06:07:00,139.762,139.786,139.762,139.778,165699999.0
2006-03-08 06:08:00,139.791,139.798,139.787,139.798,87100001.0
2006-03-08 06:09:00,139.798,139.805,139.795,139.802,72500000.0
2006-03-08 06:10:00,139.804,139.809,139.789,139.789,66899998.0
2006-03-08 06:11:00,139.791,139.796,139.783,139.793,113300001.0
2006-03-08 06:12:00,139.795,139.805,139.794,139.8,127899998.0
2006-03-08 06:13:00,139.795,139.805,139.794,139.796,61199999.0
2006-03-08 06:14:00,139.811,139.817,139.802,139.805,27000000.0
2006-03-08 06:15:00,139.809,139.82,139.808,139.818,31600000.0
2006-03-08 06:16:00,139.825,139.832,139.819,139.829,66100000.0
2006-03-08 06:17:00,139.821,139.83,139.817,139.817,74700000.0
2006-03-08 06:18:00,139.817,139.828,139.817,139.822,105300000.0
2006-03-08 06:19:00,139.83,139.835,139.821,139.822,128599999.0
2006-03-08 06:20:00,139.821,139.841,139.821,139.836,94699998.0
2006-03-08 06:21:00,139.833,139.833,139.832,139.832,31099999.0
2006-03-08 06:22:00,139.823,139.835,139.821,139.83,47200000.0
2006-03-08 06:23:00,139.833,139.833,139.814,139.828,129499999.0
2006-03-08 06:24:00,139.83,139.835,139.82,139.82,85399999.0
2006-03-08 06:25:00,139.831,139.831,139.817,139.822,112699999.0
2006-03-08 06:26:00,139.822,139.825,139.821,139.822,55200001.0
2006-03-08 06:27:00,139.823,139.823,139.811,139.82,152399995.0
2006-03-08 06:28:00,139.818,139.82,139.806,139.807,112699998.0
2006-03-08 06:29:00,139.814,139.817,139.813,139.817,41599999.0
2006-03-08 06:30:00,139.822,139.827,139.817,139.817,55500000.0
2006-03-08 06:31:00,139.825,139.825,139.825,139.825,89900002.0
2006-03-08 06:32:00,139.828,139.839,139.826,139.828,138000002.0
2006-03-08 06:33:00,139.829,139.83,139.825,139.825,76300000.0
2006-03-08 06:34:00,139.82,139.82,139.807,139.813,81800000.0
2006-03-08 06:35:00,139.823,139.831,139.823,139.827,61099999.0
2006-03-08 06:36:00,139.825,139.844,139.825,139.844,55900000.0
2006-03-08 06:37:00,139.856,139.864,139.844,139.86,119600003.0
2006-03-08 06:38:00,139.872,139.872,139.86,139.86,89200001.0
2006-03-08 06:39:00,139.861,139.867,139.85,139.855,99399999.0
2006-03-08 06:40:00,139.851,139.866,139.845,139.845,147400002.0
2006-03-08 06:41:00,139.847,139.853,139.828,139.834,166000002.0
2006-03-08 06:42:00,139.838,139.843,139.825,139.825,118500001.0
2006-03-08 06:43:00,139.83,139.831,139.823,139.825,116700002.0
2006-03-08 06:44:00,139.835,139.839,139.823,139.823,77800000.0
2006-03-08 06:45:00,139.847,139.892,139.847,139.892,37100000.0
2006-03-08 06:46:00,139.883,139.883,139.845,139.845,81499999.0
2006-03-08 06:47:00,139.853,139.865,139.853,139.859,109500002.0
2006-03-08 06:48:00,139.863,139.875,139.858,139.875,89700000.0
2006-03-08 06:49:00,139.873,139.879,139.868,139.868,42400000.0
2006-03-08 06:50:00,139.856,139.856,139.82,139.833,77400001.0
2006-03-08 06:51:00,139.831,139.835,139.822,139.835,107299999.0
2006-03-08 06:52:00,139.839,139.846,139.83,139.83,121099999.0
2006-03-08 06:53:00,139.833,139.838,139.822,139.835,92799999.0
2006-03-08 06:54:00,139.827,139.845,139.827,139.829,58600000.0
2006-03-08 06:55:00,139.823,139.83,139.823,139.823,91199999.0
2006-03-08 06:56:00,139.829,139.829,139.811,139.812,93600000.0
2006-03-08 06:57:00,139.813,139.827,139.809,139.827,108299998.0
2006-03-08 06:58:00,139.83,139.841,139.83,139.836,135400001.0
2006-03-08 06:59:00,139.838,139.843,139.833,139.839,100500002.0
2006-03-08 07:00:00,139.845,139.851,139.833,139.833,126599999.0
2006-03-08 07:01:00,139.828,139.849,139.828,139.838,62800001.0
2006-03-08 07:02:00,139.832,139.844,139.829,139.829,106400000.0
2006-03-08 07:03:00,139.834,139.848,139.834,139.848,245399999.0
2006-03-08 07:04:00,139.849,139.849,139.841,139.848,82400000.0
2006-03-08 07:05:00,139.838,139.852,139.838,139.842,83399998.0
2006-03-08 07:06:00,139.842,139.857,139.839,139.839,149000001.0
2006-03-08 07:07:00,139.848,139.852,139.84,139.845,85700001.0
2006-03-08 07:08:00,139.841,139.846,139.827,139.832,74500000.0
2006-03-08 07:09:00,139.833,139.841,139.826,139.841,51000000.0
2006-03-08 07:10:00,139.844,139.852,139.832,139.832,91499997.0
2006-03-08 07:11:00,139.842,139.842,139.829,139.831,96399998.0
2006-03-08 07:12:00,139.83,139.83,139.828,139.83,99400000.0
2006-03-08 07:13:00,139.83,139.838,139.824,139.829,108000000.0
2006-03-08 07:14:00,139.822,139.836,139.821,139.829,82500001.0
2006-03-08 07:15:00,139.816,139.827,139.816,139.819,66400000.0
2006-03-08 07:16:00,139.82,139.831,139.82,139.822,61100000.0
2006-03-08 07:17:00,139.817,139.825,139.81,139.825,188899997.0
2006-03-08 07:18:00,139.819,139.829,139.819,139.829,55600001.0
2006-03-08 07:19:00,139.824,139.836,139.824,139.828,145799998.0
2006-03-08 07:20:00,139.832,139.837,139.826,139.833,126300002.0
2006-03-08 07:21:00,139.84,139.861,139.84,139.849,85900000.0
2006-03-08 07:22:00,139.856,139.861,139.847,139.855,72800000.0
2006-03-08 07:23:00,139.867,139.872,139.857,139.871,153599998.0
2006-03-08 07:24:00,139.864,139.885,139.861,139.885,36800000.0
2006-03-08 07:25:00,139.882,139.895,139.882,139.888,45600000.0
2006-03-08 07:26:00,139.883,139.892,139.88,139.888,190000004.0
2006-03-08 07:27:00,139.887,139.887,139.87,139.87,27200000.0
2006-03-08 07:28:00,139.883,139.901,139.883,139.9,111800001.0
2006-03-08 07:29:00,139.902,139.905,139.896,139.902,57600000.0
2006-03-08 07:30:00,139.899,139.905,139.897,139.9,97800000.0
2006-03-08 07:31:00,139.904,139.904,139.896,139.898,74399999.0
2006-03-08 07:32:00,139.896,139.911,139.896,139.904,68800000.0
2006-03-08 07:33:00,139.903,139.909,139.894,139.909,94199999.0
2006-03-08 07:34:00,139.918,139.918,139.904,139.915,50000000.0
2006-03-08 07:35:00,139.908,139.908,139.891,139.901,66299999.0
2006-03-08 07:36:00,139.906,139.906,139.891,139.902,172099999.0
2006-03-08 07:37:00,139.905,139.914,139.889,139.889,69299999.0
2006-03-08 07:38:00,139.898,139.909,139.898,139.909,36800000.0
2006-03-08 07:39:00,139.906,139.918,139.904,139.918,160499997.0
2006-03-08 07:40:00,139.915,139.918,139.912,139.917,72700001.0
2006-03-08 07:41:00,139.907,139.91,139.895,139.9,192300003.0
2006-03-08 07:42:00,139.89,139.908,139.89,139.908,44800001.0
2006-03-08 07:43:00,139.9,139.926,139.896,139.926,119200002.0
2006-03-08 07:44:00,139.928,139.94,139.918,139.94,79100001.0
2006-03-08 07:45:00,139.935,139.946,139.933,139.934,68800001.0
2006-03-08 07:46:00,139.947,139.957,139.945,139.954,90699999.0
2006-03-08 07:47:00,139.966,139.979,139.961,139.971,65900001.0
2006-03-08 07:48:00,139.967,139.975,139.96,139.974,64800000.0
2006-03-08 07:49:00,139.972,139.998,139.972,139.994,114299998.0
2006-03-08 07:50:00,139.987,139.988,139.966,139.988,79100000.0
2006-03-08 07:51:00,139.988,140.011,139.985,140.011,86900001.0
2006-03-08 07:52:00,140.008,140.008,139.999,139.999,102699998.0
2006-03-08 07:53:00,140.017,140.028,140.017,140.025,77499998.0
2006-03-08 07:54:00,140.018,140.024,140.018,140.024,17600000.0
2006-03-08 07:55:00,140.035,140.045,140.035,140.045,62400000.0
2006-03-08 07:56:00,140.053,140.07,140.043,140.059,29700000.0
2006-03-08 07:57:00,140.062,140.072,140.05,140.05,160900000.0
2006-03-08 07:58:00,140.057,140.071,140.055,140.063,93299999.0
2006-03-08 07:59:00,140.052,140.073,140.052,140.065,64799998.0
2006-03-08 08:00:00,140.067,140.067,140.046,140.046,80699999.0
2006-03-08 08:01:00,140.039,140.042,140.027,140.042,32800000.0
2006-03-08 08:02:00,140.047,140.072,140.046,140.062,97200000.0
2006-03-08 08:03:00,140.055,140.072,140.055,140.069,53600000.0
2006-03-08 08:04:00,140.08,140.084,140.064,140.067,183699997.0
2006-03-08 08:05:00,140.073,140.073,140.067,140.067,28800000.0
2006-03-08 08:06:00,140.067,140.075,140.063,140.068,82199999.0
2006-03-08 08:07:00,140.058,140.075,140.056,140.075,67700000.0
2006-03-08 08:08:00,140.085,140.106,140.085,140.103,79600001.0
2006-03-08 08:09:00,140.117,140.132,140.117,140.123,95400001.0
2006-03-08 08:10:00,140.12,140.12,140.1,140.1,50400000.0
2006-03-08 08:11:00,140.097,140.097,140.076,140.076,99200000.0
2006-03-08 08:12:00,140.068,140.068,140.059,140.059,140800001.0
2006-03-08 08:13:00,140.065,140.076,140.054,140.076,46400000.0
2006-03-08 08:14:00,140.077,140.087,140.077,140.087,108000001.0
2006-03-08 08:15:00,140.088,140.096,140.087,140.087,120799999.0
2006-03-08 08:16:00,140.088,140.097,140.085,140.097,115900003.0
2006-03-08 08:17:00,140.095,140.107,140.093,140.105,50200000.0
2006-03-08 08:18:00,140.094,140.097,140.09,140.09,45000001.0
2006-03-08 08:19:00,140.083,140.102,140.083,140.102,104499999.0
2006-03-08 08:20:00,140.09,140.09,140.063,140.072,42800000.0
2006-03-08 08:21:00,140.067,140.087,140.062,140.062,88399999.0
2006-03-08 08:22:00,140.061,140.068,140.053,140.063,185100001.0
2006-03-08 08:23:00,140.062,140.072,140.048,140.067,127600001.0
2006-03-08 08:24:00,140.066,140.066,140.051,140.066,78600000.0
2006-03-08 08:25:00,140.049,140.049,140.042,140.042,68500001.0
2006-03-08 08:26:00,140.062,140.075,140.062,140.07,86199999.0
2006-03-08 08:27:00,140.064,140.069,140.057,140.057,82299999.0
2006-03-08 08:28:00,140.062,140.075,140.058,140.06,74100000.0
2006-03-08 08:29:00,140.072,140.077,140.072,140.072,119999998.0
2006-03-08 08:30:00,140.066,140.066,140.044,140.045,69600000.0
2006-03-08 08:31:00,140.054,140.061,140.034,140.034,90700000.0
2006-03-08 08:32:00,140.041,140.042,140.03,140.038,187299998.0
2006-03-08 08:33:00,140.032,140.039,140.02,140.033,145600001.0
2006-03-08 08:34:00,140.03,140.054,140.03,140.052,183700001.0
2006-03-08 08:35:00,140.049,140.067,140.049,140.054,143300002.0
2006-03-08 08:36:00,140.073,140.075,140.062,140.062,106999999.0
2006-03-08 08:37:00,140.066,140.074,140.052,140.052,85199999.0
2006-03-08 08:38:00,140.05,140.075,140.049,140.075,44700000.0
2006-03-08 08:39:00,140.077,140.083,140.067,140.069,32900000.0
2006-03-08 08:40:00,140.072,140.072,140.056,140.058,54000000.0
2006-03-08 08:41:00,140.05,140.052,140.037,140.045,142299998.0
2006-03-08 08:42:00,140.047,140.056,140.039,140.041,81299998.0
2006-03-08 08:43:00,140.022,140.022,139.993,140.012,83200000.0
2006-03-08 08:44:00,140.012,140.012,139.997,140.0,144599999.0
2006-03-08 08:45:00,139.991,139.995,139.978,139.978,134999999.0
2006-03-08 08:46:00,139.985,140.009,139.985,140.005,123000000.0
2006-03-08 08:47:00,139.993,140.002,139.993,140.002,139300002.0
2006-03-08 08:48:00,140.009,140.028,140.004,140.025,88099999.0
2006-03-08 08:49:00,140.007,140.028,140.007,140.021,82400001.0
2006-03-08 08:50:00,140.02,140.02,140.007,140.019,56300001.0
2006-03-08 08:51:00,140.012,140.025,140.0,140.018,120599997.0
2006-03-08 08:52:00,140.008,140.008,139.986,139.986,113900002.0
2006-03-08 08:53:00,139.984,139.993,139.981,139.984,28000000.0
2006-03-08 08:54:00,139.971,139.971,139.964,139.964,31099999.0
2006-03-08 08:55:00,139.957,139.961,139.948,139.961,75199999.0
2006-03-08 08:56:00,139.955,139.955,139.941,139.945,71900000.0
2006-03-08 08:57:00,139.944,139.954,139.938,139.942,107300000.0
2006-03-08 08:58:00,139.938,139.938,139.922,139.922,61599999.0
2006-03-08 08:59:00,139.923,139.935,139.909,139.935,163699998.0
2006-03-08 09:00:00,139.936,139.944,139.932,139.932,84300001.0
2006-03-08 09:01:00,139.926,139.931,139.922,139.922,23100000.0
2006-03-08 09:02:00,139.923,139.942,139.923,139.941,67899999.0
2006-03-08 09:03:00,139.936,139.936,139.922,139.932,83600000.0
2006-03-08 09:04:00,139.924,139.941,139.918,139.941,84299999.0
2006-03-08 09:05:00,139.946,139.953,139.946,139.953,92399999.0
2006-03-08 09:06:00,139.952,139.974,139.952,139.974,59300000.0
2006-03-08 09:07:00,139.975,139.977,139.955,139.955,57300000.0
2006-03-08 09:08:00,139.952,139.958,139.952,139.955,94100001.0
2006-03-08 09:09:00,139.962,139.987,139.962,139.987,105700000.0
2006-03-08 09:10:00,139.986,140.003,139.986,140.003,114399998.0
2006-03-08 09:11:00,140.026,140.05,140.026,140.05,66999999.0
2006-03-08 09:12:00,140.05,140.067,140.05,140.059,196900002.0
2006-03-08 09:13:00,140.059,140.073,140.059,140.066,179299996.0
2006-03-08 09:14:00,140.059,140.078,140.054,140.076,90600001.0
2006-03-08 09:15:00,140.075,140.075,140.061,140.065,173000000.0
2006-03-08 09:16:00,140.062,140.072,140.062,140.067,87700002.0
2006-03-08 09:17:00,140.072,140.108,140.072,140.108,46800001.0
2006-03-08 09:18:00,140.117,140.136,140.117,140.129,89599999.0
2006-03-08 09:19:00,140.122,140.15,140.122,140.15,72600000.0
2006-03-08 09:20:00,140.145,140.164,140.145,140.156,70199999.0
2006-03-08 09:21:00,140.145,140.145,140.108,140.108,48800001.0
2006-03-08 09:22:00,140.115,140.116,140.101,140.11,69500001.0
2006-03-08 09:23:00,140.103,140.103,140.072,140.072,18900000.0
2006-03-08 09:24:00,140.07,140.074,140.065,140.065,184699996.0
2006-03-08 09:25:00,140.066,140.066,140.051,140.061,132700000.0
2006-03-08 09:26:00,140.075,140.093,140.075,140.089,107500002.0
2006-03-08 09:27:00,140.104,140.104,140.089,140.099,95899997.0
2006-03-08 09:28:00,140.102,140.144,140.102,140.138,144099998.0
2006-03-08 09:29:00,140.128,140.128,140.108,140.114,77599998.0
2006-03-08 09:30:00,140.119,140.121,140.112,140.121,77500000.0
2006-03-08 09:31:00,140.119,140.127,140.119,140.127,23800000.0
2006-03-08 09:32:00,140.126,140.132,140.118,140.126,91599999.0
2006-03-08 09:33:00,140.131,140.132,140.123,140.123,61400001.0
2006-03-08 09:34:00,140.122,140.125,140.118,140.118,132500000.0
2006-03-08 09:35:00,140.113,140.117,140.105,140.112,71900000.0
2006-03-08 09:36:00,140.121,140.141,140.119,140.137,62700000.0
2006-03-08 09:37:00,140.128,140.138,140.121,140.13,72899999.0
2006-03-08 09:38:00,140.129,140.143,140.129,140.138,83800000.0
2006-03-08 09:39:00,140.127,140.141,140.115,140.127,60799999.0
2006-03-08 09:40:00,140.13,140.131,140.128,140.128,103199999.0
2006-03-08 09:41:00,140.131,140.131,140.126,140.126,79100000.0
2006-03-08 09:42:00,140.129,140.141,140.121,140.141,65599999.0
2006-03-08 09:43:00,140.135,140.148,140.127,140.127,42900000.0
2006-03-08 09:44:00,140.129,140.135,140.115,140.115,93499998.0
2006-03-08 09:45:00,140.125,140.133,140.119,140.119,104700001.0
2006-03-08 09:46:00,140.118,140.13,140.116,140.124,155800000.0
2006-03-08 09:47:00,140.114,140.114,140.092,140.094,116400001.0
2006-03-08 09:48:00,140.091,140.091,140.034,140.034,108300002.0
2006-03-08 09:49:00,140.032,140.032,140.017,140.02,95099999.0
2006-03-08 09:50:00,140.016,140.034,140.015,140.018,116700002.0
2006-03-08 09:51:00,140.022,140.03,140.011,140.03,83200001.0
2006-03-08 09:52:00,140.032,140.047,140.032,140.033,94299999.0
2006-03-08 09:53:00,140.043,140.047,140.043,140.047,56400000.0
2006-03-08 09:54:00,140.047,140.047,140.038,140.038,59200001.0
2006-03-08 09:55:00,140.037,140.049,140.029,140.032,90499998.0
2006-03-08 09:56:00,140.017,140.018,140.007,140.015,184000001.0
2006-03-08 09:57:00,140.015,140.04,140.014,140.04,53100000.0
2006-03-08 09:58:00,140.048,140.054,140.043,140.054,57500000.0
2006-03-08 09:59:00,140.055,140.111,140.055,140.111,89100001.0
2006-03-08 10:00:00,140.12,140.12,140.095,140.103,136499998.0
2006-03-08 10:01:00,140.101,140.111,140.084,140.095,77600000.0
2006-03-08 10:02:00,140.093,140.12,140.093,140.12,183999997.0
2006-03-08 10:03:00,140.102,140.102,140.086,140.1,21600000.0
2006-03-08 10:04:00,140.111,140.111,140.088,140.088,42400000.0
2006-03-08 10:05:00,140.082,140.085,140.074,140.08,126800000.0
2006-03-08 10:06:00,140.079,140.094,140.079,140.09,89599999.0
2006-03-08 10:07:00,140.091,140.099,140.081,140.081,120799999.0
2006-03-08 10:08:00,140.092,140.103,140.078,140.088,145300001.0
2006-03-08 10:09:00,140.1,140.129,140.1,140.129,71900001.0
2006-03-08 10:10:00,140.134,140.178,140.127,140.172,96700000.0
2006-03-08 10:11:00,140.161,140.17,140.14,140.158,152000002.0
2006-03-08 10:12:00,140.162,140.162,140.135,140.135,62999999.0
2006-03-08 10:13:00,140.126,140.133,140.12,140.125,104700001.0
2006-03-08 10:14:00,140.118,140.131,140.118,140.127,20700000.0
2006-03-08 10:15:00,140.133,140.149,140.133,140.14,92100001.0
2006-03-08 10:16:00,140.138,140.147,140.116,140.116,99799999.0
2006-03-08 10:17:00,140.112,140.121,140.106,140.106,51800000.0
2006-03-08 10:18:00,140.103,140.11,140.087,140.087,50799999.0
2006-03-08 10:19:00,140.086,140.101,140.083,140.093,112500001.0
2006-03-08 10:20:00,140.09,140.094,140.08,140.091,72400000.0
2006-03-08 10:21:00,140.086,140.086,140.07,140.079,129699997.0
2006-03-08 10:22:00,140.085,140.091,140.077,140.09,95300000.0
2006-03-08 10:23:00,140.09,140.105,140.076,140.105,146599997.0
2006-03-08 10:24:00,140.106,140.108,140.088,140.088,83299999.0
2006-03-08 10:25:00,140.089,140.101,140.089,140.097,117300000.0
2006-03-08 10:26:00,140.092,140.094,140.079,140.084,110599998.0
2006-03-08 10:27:00,140.097,140.104,140.087,140.09,51100000.0
2006-03-08 10:28:00,140.088,140.121,140.088,140.121,59600000.0
2006-03-08 10:29:00,140.137,140.138,140.127,140.138,134199999.0
2006-03-08 10:30:00,140.135,140.135,140.114,140.12,141699999.0
2006-03-08 10:31:00,140.118,140.118,140.101,140.109,82799999.0
2006-03-08 10:32:00,140.116,140.124,140.112,140.117,95099998.0
2006-03-08 10:33:00,140.121,140.148,140.121,140.148,135100002.0
2006-03-08 10:34:00,140.143,140.154,140.141,140.141,134300000.0
2006-03-08 10:35:00,140.142,140.149,140.14,140.149,147000001.0
2006-03-08 10:36:00,140.151,140.161,140.146,140.146,184499997.0
2006-03-08 10:37:00,140.144,140.145,140.135,140.144,64700000.0
2006-03-08 10:38:00,140.153,140.163,140.153,140.161,134800002.0
2006-03-08 10:39:00,140.158,140.158,140.15,140.155,37600000.0
2006-03-08 10:40:00,140.148,140.15,140.132,140.141,120700001.0
2006-03-08 10:41:00,140.135,140.148,140.135,140.148,101500000.0
2006-03-08 10:42:00,140.141,140.147,140.139,140.142,113299999.0
2006-03-08 10:43:00,140.138,140.138,140.099,140.099,116999998.0
2006-03-08 10:44:00,140.101,140.119,140.097,140.119,122099998.0
2006-03-08 10:45:00,140.118,140.119,140.109,140.113,103699998.0
2006-03-08 10:46:00,140.123,140.129,140.114,140.114,37600000.0
2006-03-08 10:47:00,140.123,140.123,140.122,140.122,50900001.0
2006-03-08 10:48:00,140.118,140.118,140.111,140.111,86099998.0
2006-03-08 10:49:00,140.106,140.109,140.083,140.085,63200000.0
2006-03-08 10:50:00,140.083,140.096,140.082,140.096,62400000.0
2006-03-08 10:51:00,140.1,140.1,140.083,140.1,69200000.0
2006-03-08 10:52:00,140.098,140.11,140.089,140.089,73000000.0
2006-03-08 10:53:00,140.097,140.116,140.097,140.11,38400000.0
2006-03-08 10:54:00,140.117,140.117,140.102,140.106,164799998.0
2006-03-08 10:55:00,140.103,140.103,140.087,140.087,78000000.0
2006-03-08 10:56:00,140.1,140.111,140.099,140.1,64200001.0
2006-03-08 10:57:00,140.095,140.111,140.088,140.111,48699999.0
2006-03-08 10:58:00,140.114,140.117,140.109,140.109,90400000.0
2006-03-08 10:59:00,140.113,140.121,140.113,140.116,75900003.0
2006-03-08 11:00:00,140.116,140.123,140.101,140.105,82700000.0
2006-03-08 11:01:00,140.096,140.099,140.083,140.099,134299999.0
2006-03-08 11:02:00,140.099,140.102,140.082,140.082,37500000.0
2006-03-08 11:03:00,140.071,140.08,140.067,140.08,28600000.0
2006-03-08 11:04:00,140.083,140.083,140.065,140.069,71899999.0
2006-03-08 11:05:00,140.084,140.09,140.077,140.09,91899999.0
2006-03-08 11:06:00,140.095,140.095,140.089,140.092,103200000.0
2006-03-08 11:07:00,140.083,140.083,140.078,140.08,39200000.0
2006-03-08 11:08:00,140.084,140.089,140.074,140.08,116700002.0
2006-03-08 11:09:00,140.092,140.101,140.084,140.095,141500002.0
2006-03-08 11:10:00,140.103,140.113,140.1,140.101,70299999.0
2006-03-08 11:11:00,140.098,140.098,140.091,140.091,76799999.0
2006-03-08 11:12:00,140.101,140.119,140.1,140.106,120299999.0
2006-03-08 11:13:00,140.106,140.111,140.092,140.094,72000001.0
2006-03-08 11:14:00,140.088,140.098,140.088,140.098,77600000.0
2006-03-08 11:15:00,140.085,140.106,140.085,140.106,43900000.0
2006-03-08 11:16:00,140.107,140.117,140.1,140.108,136399999.0
2006-03-08 11:17:00,140.116,140.126,140.11,140.117,146299998.0
2006-03-08 11:18:00,140.121,140.121,140.102,140.12,87299999.0
2006-03-08 11:19:00,140.117,140.117,140.1,140.1,143099996.0
2006-03-08 11:20:00,140.093,140.106,140.093,140.102,132200002.0
2006-03-08 11:21:00,140.11,140.115,140.105,140.105,66000000.0
2006-03-08 11:22:00,140.106,140.111,140.106,140.11,88600000.0
2006-03-08 11:23:00,140.102,140.113,140.096,140.113,95900001.0
2006-03-08 11:24:00,140.128,140.129,140.126,140.127,69899999.0
2006-03-08 11:25:00,140.13,140.147,140.126,140.147,81999999.0
2006-03-08 11:26:00,140.147,140.16,140.144,140.152,168400003.0
2006-03-08 11:27:00,140.154,140.156,140.139,140.149,146899999.0
2006-03-08 11:28:00,140.154,140.158,140.144,140.146,107899999.0
2006-03-08 11:29:00,140.154,140.162,140.146,140.151,110000000.0
2006-03-08 11:30:00,140.159,140.173,140.154,140.164,84400000.0
2006-03-08 11:31:00,140.16,140.176,140.16,140.17,116100001.0
2006-03-08 11:32:00,140.169,140.205,140.169,140.205,147399999.0
2006-03-08 11:33:00,140.219,140.222,140.213,140.222,38200000.0
2006-03-08 11:34:00,140.23,140.23,140.219,140.223,48400000.0
2006-03-08 11:35:00,140.223,140.256,140.223,140.239,136500002.0
2006-03-08 11:36:00,140.259,140.277,140.246,140.273,72600000.0
2006-03-08 11:37:00,140.278,140.286,140.267,140.283,167399996.0
2006-03-08 11:38:00,140.279,140.281,140.26,140.275,107700000.0
2006-03-08 11:39:00,140.278,140.281,140.268,140.28,63599999.0
2006-03-08 11:40:00,140.269,140.269,140.26,140.26,107399998.0
2006-03-08 11:41:00,140.255,140.261,140.242,140.25,126300000.0
2006-03-08 11:42:00,140.247,140.247,140.228,140.228,78399999.0
2006-03-08 11:43:00,140.229,140.23,140.218,140.228,82100000.0
2006-03-08 11:44:00,140.226,140.226,140.198,140.205,52200001.0
2006-03-08 11:45:00,140.208,140.218,140.198,140.208,85100000.0
2006-03-08 11:46:00,140.197,140.214,140.197,140.2,56300001.0
2006-03-08 11:47:00,140.2,140.212,140.195,140.206,59200000.0
2006-03-08 11:48:00,140.213,140.244,140.207,140.239,103099999.0
2006-03-08 11:49:00,140.244,140.28,140.244,140.28,79200000.0
2006-03-08 11:50:00,140.272,140.33,140.272,140.33,46400000.0
2006-03-08 11:51:00,140.349,140.366,140.349,140.36,61600001.0
2006-03-08 11:52:00,140.375,140.41,140.375,140.391,133199998.0
2006-03-08 11:53:00,140.387,140.387,140.362,140.366,180699998.0
2006-03-08 11:54:00,140.362,140.374,140.355,140.374,159199998.0
2006-03-08 11:55:00,140.376,140.376,140.353,140.354,160399997.0
2006-03-08 11:56:00,140.359,140.359,140.35,140.35,91500001.0
2006-03-08 11:57:00,140.339,140.339,140.314,140.316,22900000.0
2006-03-08 11:58:00,140.314,140.338,140.311,140.338,131799999.0
2006-03-08 11:59:00,140.34,140.34,140.308,140.314,155800002.0
2006-03-08 12:00:00,140.315,140.363,140.312,140.363,155600000.0
2006-03-08 12:01:00,140.371,140.387,140.364,140.38,65300000.0
2006-03-08 12:02:00,140.38,140.41,140.363,140.41,105600001.0
2006-03-08 12:03:00,140.42,140.442,140.415,140.442,155899997.0
2006-03-08 12:04:00,140.448,140.478,140.444,140.478,90300001.0
2006-03-08 12:05:00,140.468,140.476,140.464,140.465,195799997.0
2006-03-08 12:06:00,140.471,140.488,140.457,140.471,100999998.0
2006-03-08 12:07:00,140.475,140.502,140.475,140.479,83799999.0
2006-03-08 12:08:00,140.48,140.504,140.48,140.48,73499999.0
2006-03-08 12:09:00,140.478,140.483,140.463,140.465,114599999.0
2006-03-08 12:10:00,140.474,140.479,140.463,140.476,64700000.0
2006-03-08 12:11:00,140.471,140.471,140.458,140.465,50299999.0
2006-03-08 12:12:00,140.458,140.458,140.448,140.45,38400000.0
2006-03-08 12:13:00,140.45,140.467,140.45,140.452,116099998.0
2006-03-08 12:14:00,140.453,140.453,140.434,140.435,110000000.0
2006-03-08 12:15:00,140.432,140.454,140.432,140.439,70500000.0
2006-03-08 12:16:00,140.449,140.464,140.449,140.463,142499996.0
2006-03-08 12:17:00,140.463,140.472,140.456,140.463,115100001.0
2006-03-08 12:18:00,140.472,140.475,140.463,140.469,132100000.0
2006-03-08 12:19:00,140.473,140.506,140.473,140.502,171600001.0
2006-03-08 12:20:00,140.494,140.496,140.481,140.485,51500000.0
2006-03-08 12:21:00,140.488,140.498,140.475,140.498,60999999.0
2006-03-08 12:22:00,140.509,140.519,140.499,140.515,105700001.0
2006-03-08 12:23:00,140.515,140.519,140.504,140.504,71700000.0
2006-03-08 12:24:00,140.494,140.497,140.488,140.493,43200000.0
2006-03-08 12:25:00,140.48,140.5,140.48,140.497,157300000.0
2006-03-08 12:26:00,140.506,140.507,140.484,140.493,111999999.0
2006-03-08 12:27:00,140.49,140.494,140.487,140.487,51000000.0
2006-03-08 12:28:00,140.479,140.479,140.466,140.473,65700000.0
2006-03-08 12:29:00,140.473,140.48,140.465,140.47,87900001.0
2006-03-08 12:30:00,140.461,140.461,140.427,140.436,48400000.0
2006-03-08 12:31:00,140.429,140.429,140.387,140.387,76399998.0
2006-03-08 12:32:00,140.387,140.387,140.364,140.367,77699999.0
2006-03-08 12:33:00,140.375,140.375,140.355,140.364,70300000.0
2006-03-08 12:34:00,140.364,140.388,140.364,140.388,146400001.0
2006-03-08 12:35:00,140.384,140.39,140.378,140.378,112300001.0
2006-03-08 12:36:00,140.382,140.387,140.377,140.377,141400002.0
2006-03-08 12:37:00,140.381,140.384,140.37,140.37,76300000.0
2006-03-08 12:38:00,140.373,140.43,140.373,140.43,109099997.0
2006-03-08 12:39:00,140.431,140.444,140.416,140.416,153600000.0
2006-03-08 12:40:00,140.404,140.404,140.386,140.39,65500000.0
2006-03-08 12:41:00,140.38,140.394,140.38,140.394,97999998.0
2006-03-08 12:42:00,140.395,140.397,140.383,140.383,104400002.0
2006-03-08 12:43:00,140.39,140.392,140.386,140.388,76700000.0
2006-03-08 12:44:00,140.388,140.401,140.388,140.391,96800002.0
2006-03-08 12:45:00,140.411,140.429,140.411,140.415,91899999.0
2006-03-08 12:46:00,140.418,140.447,140.418,140.444,55700000.0
2006-03-08 12:47:00,140.44,140.449,140.44,140.444,77600000.0
2006-03-08 12:48:00,140.452,140.452,140.427,140.439,111199999.0
2006-03-08 12:49:00,140.442,140.474,140.442,140.467,104700002.0
2006-03-08 12:50:00,140.474,140.486,140.47,140.485,110099997.0
2006-03-08 12:51:00,140.477,140.518,140.471,140.516,102600001.0
2006-03-08 12:52:00,140.512,140.512,140.498,140.498,49700000.0
2006-03-08 12:53:00,140.507,140.516,140.502,140.502,125700000.0
2006-03-08 12:54:00,140.49,140.525,140.49,140.525,66900000.0
2006-03-08 12:55:00,140.529,140.529,140.513,140.523,56900000.0
2006-03-08 12:56:00,140.523,140.526,140.508,140.508,79199999.0
2006-03-08 12:57:00,140.504,140.519,140.493,140.517,133399999.0
2006-03-08 12:58:00,140.523,140.525,140.516,140.523,94999999.0
2006-03-08 12:59:00,140.518,140.521,140.515,140.515,41900000.0
2006-03-08 13:00:00,140.519,140.526,140.512,140.515,124399997.0
2006-03-08 13:01:00,140.526,140.545,140.526,140.545,105399998.0
2006-03-08 13:02:00,140.538,140.565,140.538,140.559,105100000.0
2006-03-08 13:03:00,140.558,140.566,140.555,140.562,60800000.0
2006-03-08 13:04:00,140.563,140.586,140.561,140.586,95100000.0
2006-03-08 13:05:00,140.576,140.576,140.565,140.565,44800001.0
2006-03-08 13:06:00,140.578,140.581,140.565,140.572,109899998.0
2006-03-08 13:07:00,140.573,140.577,140.562,140.567,74599999.0
2006-03-08 13:08:00,140.566,140.572,140.56,140.56,127400000.0
2006-03-08 13:09:00,140.555,140.563,140.548,140.563,41600000.0
2006-03-08 13:10:00,140.56,140.566,140.549,140.566,30200000.0
2006-03-08 13:11:00,140.561,140.561,140.543,140.558,91700000.0
2006-03-08 13:12:00,140.55,140.55,140.54,140.54,61799999.0
2006-03-08 13:13:00,140.537,140.539,140.528,140.535,95500000.0
2006-03-08 13:14:00,140.533,140.541,140.527,140.533,50299999.0
2006-03-08 13:15:00,140.528,140.548,140.528,140.548,119399998.0
2006-03-08 13:16:00,140.549,140.561,140.548,140.557,137800001.0
2006-03-08 13:17:00,140.553,140.561,140.543,140.548,63500000.0
2006-03-08 13:18:00,140.542,140.558,140.531,140.556,60999998.0
2006-03-08 13:19:00,140.546,140.546,140.539,140.542,58900000.0
2006-03-08 13:20:00,140.557,140.557,140.554,140.557,32100000.0
2006-03-08 13:21:00,140.553,140.572,140.55,140.572,163600000.0
2006-03-08 13:22:00,140.584,140.584,140.57,140.58,187199998.0
2006-03-08 13:23:00,140.577,140.585,140.569,140.57,79200000.0
2006-03-08 13:24:00,140.577,140.581,140.568,140.581,72099999.0
2006-03-08 13:25:00,140.572,140.582,140.565,140.582,154800005.0
2006-03-08 13:26:00,140.581,140.581,140.569,140.577,111999998.0
2006-03-08 13:27:00,140.571,140.573,140.566,140.573,61100000.0
2006-03-08 13:28:00,140.564,140.59,140.564,140.59,124599999.0
2006-03-08 13:29:00,140.587,140.587,140.565,140.565,100699999.0
2006-03-08 13:30:00,140.57,140.57,140.563,140.568,59799998.0
2006-03-08 13:31:00,140.567,140.58,140.567,140.57,70400000.0
2006-03-08 13:32:00,140.552,140.573,140.552,140.565,99400002.0
2006-03-08 13:33:00,140.564,140.564,140.549,140.555,80499998.0
2006-03-08 13:34:00,140.549,140.562,140.543,140.555,76400000.0
2006-03-08 13:35:00,140.543,140.555,140.543,140.548,75900000.0
2006-03-08 13:36:00,140.541,140.541,140.532,140.54,156400000.0
2006-03-08 13:37:00,140.541,140.546,140.533,140.533,86799999.0
2006-03-08 13:38:00,140.527,140.538,140.525,140.53,124600000.0
2006-03-08 13:39:00,140.527,140.533,140.517,140.517,52800000.0
2006-03-08 13:40:00,140.514,140.528,140.514,140.518,113000002.0
2006-03-08 13:41:00,140.515,140.523,140.496,140.498,187799999.0
2006-03-08 13:42:00,140.495,140.508,140.495,140.507,63899998.0
2006-03-08 13:43:00,140.507,140.507,140.49,140.49,122600000.0
2006-03-08 13:44:00,140.487,140.493,140.479,140.483,145000001.0
2006-03-08 13:45:00,140.487,140.506,140.487,140.503,119299999.0
2006-03-08 13:46:00,140.509,140.518,140.507,140.516,101400003.0
2006-03-08 13:47:00,140.505,140.521,140.505,140.515,75499999.0
2006-03-08 13:48:00,140.505,140.512,140.499,140.505,187899999.0
2006-03-08 13:49:00,140.486,140.486,140.464,140.464,131300003.0
2006-03-08 13:50:00,140.459,140.484,140.459,140.48,61500000.0
2006-03-08 13:51:00,140.482,140.488,140.469,140.479,141000001.0
2006-03-08 13:52:00,140.484,140.491,140.484,140.488,84800000.0
2006-03-08 13:53:00,140.485,140.486,140.476,140.476,68899998.0
2006-03-08 13:54:00,140.47,140.47,140.457,140.462,42800000.0
2006-03-08 13:55:00,140.465,140.471,140.464,140.467,54400000.0
2006-03-08 13:56:00,140.464,140.467,140.454,140.454,38999999.0
2006-03-08 13:57:00,140.456,140.468,140.456,140.466,26800000.0
2006-03-08 13:58:00,140.469,140.469,140.451,140.452,59099999.0
2006-03-08 13:59:00,140.458,140.461,140.452,140.455,101900000.0
2006-03-08 14:00:00,140.458,140.462,140.451,140.451,127299997.0
2006-03-08 14:01:00,140.457,140.461,140.438,140.447,159399996.0
2006-03-08 14:02:00,140.442,140.453,140.442,140.452,73400000.0
2006-03-08 14:03:00,140.45,140.468,140.444,140.455,100600001.0
2006-03-08 14:04:00,140.463,140.47,140.461,140.47,68600000.0
2006-03-08 14:05:00,140.462,140.499,140.457,140.499,105100000.0
2006-03-08 14:06:00,140.499,140.507,140.494,140.5,104800003.0
2006-03-08 14:07:00,140.493,140.508,140.49,140.495,108699998.0
2006-03-08 14:08:00,140.506,140.51,140.499,140.51,72000000.0
2006-03-08 14:09:00,140.504,140.51,140.494,140.494,95800001.0
2006-03-08 14:10:00,140.493,140.502,140.487,140.487,69400000.0
2006-03-08 14:11:00,140.49,140.49,140.475,140.489,106200000.0
2006-03-08 14:12:00,140.478,140.478,140.457,140.457,159700003.0
2006-03-08 14:13:00,140.45,140.469,140.447,140.447,162899999.0
2006-03-08 14:14:00,140.443,140.469,140.441,140.453,61699999.0
2006-03-08 14:15:00,140.451,140.464,140.451,140.455,160900001.0
2006-03-08 14:16:00,140.457,140.463,140.455,140.455,124299999.0
2006-03-08 14:17:00,140.458,140.466,140.45,140.457,47700000.0
2006-03-08 14:18:00,140.458,140.472,140.458,140.462,91500001.0
2006-03-08 14:19:00,140.458,140.461,140.442,140.455,186899998.0
2006-03-08 14:20:00,140.455,140.462,140.448,140.46,75500000.0
2006-03-08 14:21:00,140.451,140.465,140.442,140.442,57600000.0
2006-03-08 14:22:00,140.457,140.476,140.457,140.467,95300000.0
2006-03-08 14:23:00,140.47,140.479,140.46,140.46,64700000.0
2006-03-08 14:24:00,140.473,140.478,140.466,140.473,110399999.0
2006-03-08 14:25:00,140.468,140.469,140.46,140.468,113600000.0
2006-03-08 14:26:00,140.471,140.471,140.469,140.469,43099999.0
2006-03-08 14:27:00,140.472,140.479,140.461,140.474,138099999.0
2006-03-08 14:28:00,140.469,140.474,140.466,140.467,134300002.0
2006-03-08 14:29:00,140.473,140.473,140.458,140.458,71199999.0
2006-03-08 14:30:00,140.454,140.466,140.448,140.448,102299998.0
2006-03-08 14:31:00,140.456,140.456,140.435,140.443,91699999.0
2006-03-08 14:32:00,140.44,140.453,140.433,140.446,61800000.0
2006-03-08 14:33:00,140.446,140.454,140.446,140.452,26100000.0
2006-03-08 14:34:00,140.453,140.454,140.45,140.45,42200000.0
2006-03-08 14:35:00,140.454,140.459,140.437,140.453,110200000.0
2006-03-08 14:36:00,140.458,140.467,140.455,140.455,68999999.0
2006-03-08 14:37:00,140.445,140.479,140.445,140.479,175799997.0
2006-03-08 14:38:00,140.473,140.473,140.452,140.452,231200000.0
2006-03-08 14:39:00,140.452,140.459,140.436,140.452,42000000.0
2006-03-08 14:40:00,140.456,140.456,140.447,140.451,103900000.0
2006-03-08 14:41:00,140.449,140.449,140.417,140.417,88600001.0
2006-03-08 14:42:00,140.413,140.437,140.413,140.419,151600000.0
2006-03-08 14:43:00,140.419,140.424,140.387,140.387,91900000.0
2006-03-08 14:44:00,140.406,140.406,140.369,140.377,159399999.0
2006-03-08 14:45:00,140.356,140.356,140.326,140.348,93499999.0
2006-03-08 14:46:00,140.364,140.364,140.351,140.353,114099999.0
2006-03-08 14:47:00,140.361,140.379,140.361,140.377,137200002.0
2006-03-08 14:48:00,140.381,140.388,140.373,140.377,156699997.0
2006-03-08 14:49:00,140.371,140.379,140.371,140.379,68800000.0
2006-03-08 14:50:00,140.393,140.409,140.393,140.409,53000000.0
2006-03-08 14:51:00,140.404,140.416,140.399,140.416,51100000.0
2006-03-08 14:52:00,140.406,140.417,140.403,140.403,237500006.0
2006-03-08 14:53:00,140.386,140.386,140.352,140.352,56500000.0
2006-03-08 14:54:00,140.36,140.36,140.32,140.32,102299999.0
2006-03-08 14:55:00,140.304,140.308,140.29,140.291,126299996.0
2006-03-08 14:56:00,140.3,140.301,140.254,140.254,129300001.0
2006-03-08 14:57:00,140.253,140.255,140.244,140.255,84199998.0
2006-03-08 14:58:00,140.259,140.266,140.255,140.255,121099999.0
2006-03-08 14:59:00,140.269,140.279,140.269,140.273,35300000.0
2006-03-08 15:00:00,140.281,140.289,140.263,140.286,78600000.0
2006-03-08 15:01:00,140.307,140.308,140.307,140.308,21600000.0
2006-03-08 15:02:00,140.311,140.311,140.292,140.295,69900000.0
2006-03-08 15:03:00,140.293,140.307,140.291,140.295,91100001.0
2006-03-08 15:04:00,140.295,140.307,140.294,140.294,66500001.0
2006-03-08 15:05:00,140.288,140.307,140.288,140.289,67700000.0
2006-03-08 15:06:00,140.294,140.304,140.294,140.295,75200000.0
2006-03-08 15:07:00,140.3,140.3,140.285,140.292,100100001.0
2006-03-08 15:08:00,140.297,140.299,140.285,140.292,143199999.0
2006-03-08 15:09:00,140.285,140.312,140.285,140.312,68600000.0
2006-03-08 15:10:00,140.305,140.305,140.299,140.3,79500002.0
2006-03-08 15:11:00,140.295,140.305,140.292,140.296,96099999.0
2006-03-08 15:12:00,140.297,140.309,140.288,140.292,116799999.0
2006-03-08 15:13:00,140.289,140.295,140.287,140.29,112699998.0
2006-03-08 15:14:00,140.3,140.335,140.3,140.323,119899998.0
2006-03-08 15:15:00,140.327,140.336,140.32,140.33,143500000.0
2006-03-08 15:16:00,140.332,140.34,140.332,140.335,49300000.0
2006-03-08 15:17:00,140.34,140.342,140.334,140.34,85300000.0
2006-03-08 15:18:00,140.339,140.343,140.333,140.343,100800001.0
2006-03-08 15:19:00,140.355,140.362,140.341,140.362,98299999.0
2006-03-08 15:20:00,140.365,140.376,140.364,140.371,109500000.0
2006-03-08 15:21:00,140.369,140.378,140.369,140.375,61799999.0
2006-03-08 15:22:00,140.379,140.388,140.369,140.38,129000001.0
2006-03-08 15:23:00,140.382,140.389,140.376,140.389,132200000.0
2006-03-08 15:24:00,140.397,140.41,140.389,140.41,44800000.0
2006-03-08 15:25:00,140.426,140.426,140.398,140.398,90800000.0
2006-03-08 15:26:00,140.4,140.403,140.36,140.36,118700000.0
2006-03-08 15:27:00,140.344,140.348,140.334,140.34,152900000.0
2006-03-08 15:28:00,140.354,140.354,140.337,140.35,116200000.0
2006-03-08 15:29:00,140.352,140.361,140.35,140.359,220999999.0
2006-03-08 15:30:00,140.364,140.364,140.347,140.363,179599998.0
2006-03-08 15:31:00,140.362,140.372,140.358,140.37,64700000.0
2006-03-08 15:32:00,140.374,140.39,140.372,140.385,120800001.0
2006-03-08 15:33:00,140.396,140.401,140.376,140.376,90400002.0
2006-03-08 15:34:00,140.372,140.375,140.365,140.37,117700000.0
2006-03-08 15:35:00,140.378,140.378,140.362,140.362,42400000.0
2006-03-08 15:36:00,140.369,140.381,140.363,140.363,109800000.0
2006-03-08 15:37:00,140.37,140.373,140.365,140.373,74900001.0
2006-03-08 15:38:00,140.366,140.374,140.356,140.356,50400000.0
2006-03-08 15:39:00,140.353,140.36,140.35,140.356,119000000.0
2006-03-08 15:40:00,140.367,140.382,140.356,140.37,74700000.0
2006-03-08 15:41:00,140.384,140.393,140.377,140.385,116400000.0
2006-03-08 15:42:00,140.385,140.394,140.385,140.391,88599997.0
2006-03-08 15:43:00,140.385,140.403,140.383,140.389,107500000.0
2006-03-08 15:44:00,140.382,140.382,140.341,140.342,118199998.0
2006-03-08 15:45:00,140.339,140.356,140.333,140.34,97599999.0
2006-03-08 15:46:00,140.336,140.349,140.336,140.341,111400001.0
2006-03-08 15:47:00,140.347,140.353,140.33,140.342,58899999.0
2006-03-08 15:48:00,140.337,140.347,140.336,140.34,130900000.0
2006-03-08 15:49:00,140.345,140.35,140.331,140.338,66500000.0
2006-03-08 15:50:00,140.335,140.347,140.334,140.344,66699999.0
2006-03-08 15:51:00,140.357,140.38,140.357,140.371,72600001.0
2006-03-08 15:52:00,140.368,140.374,140.364,140.372,51200000.0
2006-03-08 15:53:00,140.371,140.371,140.343,140.343,114800001.0
2006-03-08 15:54:00,140.341,140.353,140.34,140.34,85999998.0
2006-03-08 15:55:00,140.345,140.35,140.34,140.34,38000000.0
2006-03-08 15:56:00,140.341,140.343,140.328,140.334,117600000.0
2006-03-08 15:57:00,140.333,140.34,140.308,140.308,58600000.0
2006-03-08 15:58:00,140.301,140.315,140.301,140.313,105000000.0
2006-03-08 15:59:00,140.309,140.316,140.305,140.31,57300000.0
2006-03-08 16:00:00,140.31,140.311,140.277,140.277,69600000.0
2006-03-08 16:01:00,140.272,140.287,140.272,140.277,71000000.0
2006-03-08 16:02:00,140.285,140.287,140.269,140.269,109300002.0
2006-03-08 16:03:00,140.288,140.303,140.281,140.303,55400000.0
2006-03-08 16:04:00,140.303,140.311,140.295,140.3,68900000.0
2006-03-08 16:05:00,140.298,140.303,140.293,140.3,67800000.0
2006-03-08 16:06:00,140.3,140.305,140.295,140.3,97700001.0
2006-03-08 16:07:00,140.304,140.304,140.272,140.272,51899999.0
2006-03-08 16:08:00,140.277,140.298,140.277,140.296,105500001.0
2006-03-08 16:09:00,140.282,140.286,140.277,140.283,44000000.0
2006-03-08 16:10:00,140.283,140.287,140.266,140.278,118299999.0
2006-03-08 16:11:00,140.278,140.294,140.275,140.294,73099999.0
2006-03-08 16:12:00,140.289,140.289,140.27,140.27,40600000.0
2006-03-08 16:13:00,140.276,140.276,140.26,140.26,63599999.0
2006-03-08 16:14:00,140.28,140.286,140.27,140.283,127499999.0
2006-03-08 16:15:00,140.285,140.31,140.276,140.31,35200000.0
2006-03-08 16:16:00,140.322,140.327,140.312,140.315,162599997.0
2006-03-08 16:17:00,140.327,140.327,140.31,140.32,141599997.0
2006-03-08 16:18:00,140.333,140.349,140.322,140.349,148900000.0
2006-03-08 16:19:00,140.345,140.345,140.329,140.334,59100000.0
2006-03-08 16:20:00,140.348,140.366,140.348,140.36,47999999.0
2006-03-08 16:21:00,140.361,140.364,140.358,140.364,129199999.0
2006-03-08 16:22:00,140.352,140.358,140.342,140.342,158499999.0
2006-03-08 16:23:00,140.34,140.348,140.34,140.343,91800000.0
2006-03-08 16:24:00,140.347,140.365,140.341,140.341,77000000.0
2006-03-08 16:25:00,140.349,140.36,140.349,140.36,47999999.0
2006-03-08 16:26:00,140.358,140.369,140.349,140.35,147600001.0
2006-03-08 16:27:00,140.351,140.385,140.351,140.385,27400000.0
2006-03-08 16:28:00,140.388,140.388,140.376,140.376,101999998.0
2006-03-08 16:29:00,140.371,140.384,140.368,140.374,129199999.0
2006-03-08 16:30:00,140.384,140.389,140.376,140.388,37300001.0
2006-03-08 16:31:00,140.384,140.405,140.384,140.402,171200000.0
2006-03-08 16:32:00,140.405,140.411,140.399,140.4,146100000.0
2006-03-08 16:33:00,140.399,140.412,140.396,140.409,39800000.0
2006-03-08 16:34:00,140.411,140.415,140.396,140.4,214400003.0
2006-03-08 16:35:00,140.405,140.412,140.405,140.405,96299999.0
2006-03-08 16:36:00,140.396,140.414,140.396,140.41,154499998.0
2006-03-08 16:37:00,140.402,140.402,140.391,140.395,95300000.0
2006-03-08 16:38:00,140.395,140.401,140.392,140.4,113599999.0
2006-03-08 16:39:00,140.402,140.418,140.402,140.417,212799996.0
2006-03-08 16:40:00,140.414,140.425,140.414,140.418,38100001.0
2006-03-08 16:41:00,140.414,140.418,140.408,140.409,208900003.0
2006-03-08 16:42:00,140.412,140.412,140.397,140.397,100000001.0
2006-03-08 16:43:00,140.412,140.423,140.406,140.406,65100001.0
2006-03-08 16:44:00,140.4,140.417,140.4,140.404,147900000.0
2006-03-08 16:45:00,140.41,140.415,140.408,140.411,66000000.0
2006-03-08 16:46:00,140.414,140.422,140.403,140.403,84499999.0
2006-03-08 16:47:00,140.406,140.409,140.396,140.398,124300001.0
2006-03-08 16:48:00,140.393,140.41,140.384,140.41,86300000.0
2006-03-08 16:49:00,140.407,140.407,140.393,140.395,51200000.0
2006-03-08 16:50:00,140.398,140.399,140.389,140.393,136299999.0
2006-03-08 16:51:00,140.39,140.4,140.386,140.387,99300000.0
2006-03-08 16:52:00,140.381,140.381,140.366,140.37,131100003.0
2006-03-08 16:53:00,140.382,140.394,140.379,140.391,118200001.0
2006-03-08 16:54:00,140.395,140.422,140.392,140.406,61200001.0
2006-03-08 16:55:00,140.405,140.412,140.404,140.404,48800000.0
2006-03-08 16:56:00,140.403,140.405,140.398,140.402,46000000.0
2006-03-08 16:57:00,140.394,140.394,140.377,140.381,84000000.0
2006-03-08 16:58:00,140.388,140.403,140.385,140.402,124300003.0
2006-03-08 16:59:00,140.403,140.423,140.389,140.423,76800001.0
2006-03-08 17:00:00,140.435,140.446,140.429,140.436,204400005.0
2006-03-08 17:01:00,140.424,140.443,140.423,140.443,116300001.0
2006-03-08 17:02:00,140.433,140.462,140.433,140.462,46500000.0
2006-03-08 17:03:00,140.464,140.48,140.464,140.471,98100002.0
2006-03-08 17:04:00,140.473,140.511,140.47,140.511,119800001.0
2006-03-08 17:05:00,140.517,140.523,140.508,140.519,88399999.0
2006-03-08 17:06:00,140.532,140.534,140.52,140.52,77599999.0
2006-03-08 17:07:00,140.516,140.53,140.516,140.517,127899999.0
2006-03-08 17:08:00,140.521,140.537,140.519,140.53,161699998.0
2006-03-08 17:09:00,140.535,140.551,140.535,140.537,60600000.0
2006-03-08 17:10:00,140.539,140.544,140.534,140.536,58500000.0
2006-03-08 17:11:00,140.542,140.548,140.525,140.548,45900000.0
2006-03-08 17:12:00,140.553,140.553,140.539,140.539,65400000.0
2006-03-08 17:13:00,140.537,140.553,140.531,140.531,84000001.0
2006-03-08 17:14:00,140.536,140.538,140.526,140.526,130100001.0
2006-03-08 17:15:00,140.528,140.538,140.528,140.538,114300001.0
2006-03-08 17:16:00,140.538,140.552,140.535,140.544,187099998.0
2006-03-08 17:17:00,140.549,140.553,140.542,140.55,88700000.0
2006-03-08 17:18:00,140.539,140.539,140.524,140.524,147199999.0
2006-03-08 17:19:00,140.524,140.546,140.524,140.538,100499997.0
2006-03-08 17:20:00,140.533,140.552,140.533,140.536,86800001.0
2006-03-08 17:21:00,140.543,140.549,140.534,140.534,76400000.0
2006-03-08 17:22:00,140.529,140.545,140.529,140.545,77100000.0
2006-03-08 17:23:00,140.539,140.543,140.536,140.536,117199997.0
2006-03-08 17:24:00,140.536,140.536,140.528,140.529,137500000.0
2006-03-08 17:25:00,140.539,140.54,140.523,140.537,139899998.0
2006-03-08 17:26:00,140.538,140.539,140.517,140.517,144099997.0
2006-03-08 17:27:00,140.508,140.521,140.504,140.513,146500003.0
2006-03-08 17:28:00,140.509,140.509,140.495,140.495,38300000.0
2006-03-08 17:29:00,140.498,140.499,140.488,140.493,43900000.0
2006-03-08 17:30:00,140.487,140.495,140.478,140.483,126199999.0
2006-03-08 17:31:00,140.478,140.492,140.476,140.492,32300000.0
2006-03-08 17:32:00,140.5,140.514,140.5,140.514,48300000.0
2006-03-08 17:33:00,140.518,140.527,140.5,140.505,93700000.0
2006-03-08 17:34:00,140.517,140.523,140.511,140.52,133700001.0
2006-03-08 17:35:00,140.522,140.535,140.519,140.522,89299999.0
2006-03-08 17:36:00,140.522,140.531,140.5,140.508,148199998.0
2006-03-08 17:37:00,140.509,140.513,140.493,140.504,189600001.0
2006-03-08 17:38:00,140.5,140.505,140.489,140.5,145000001.0
2006-03-08 17:39:00,140.498,140.521,140.498,140.512,73599999.0
2006-03-08 17:40:00,140.511,140.523,140.511,140.52,60000000.0
2006-03-08 17:41:00,140.522,140.533,140.52,140.525,73200000.0
2006-03-08 17:42:00,140.529,140.546,140.529,140.54,78500000.0
2006-03-08 17:43:00,140.54,140.548,140.534,140.548,128599998.0
2006-03-08 17:44:00,140.556,140.556,140.544,140.548,74400000.0
2006-03-08 17:45:00,140.539,140.539,140.519,140.532,75700000.0
2006-03-08 17:46:00,140.526,140.526,140.505,140.513,50300000.0
2006-03-08 17:47:00,140.517,140.518,140.496,140.509,160799999.0
2006-03-08 17:48:00,140.51,140.51,140.495,140.509,134200001.0
2006-03-08 17:49:00,140.5,140.507,140.486,140.486,55100000.0
2006-03-08 17:50:00,140.476,140.485,140.471,140.471,159499999.0
2006-03-08 17:51:00,140.476,140.51,140.474,140.51,107900000.0
2006-03-08 17:52:00,140.514,140.534,140.513,140.534,87099999.0
2006-03-08 17:53:00,140.536,140.549,140.531,140.531,49300000.0
2006-03-08 17:54:00,140.523,140.545,140.516,140.545,60599999.0
2006-03-08 17:55:00,140.549,140.55,140.533,140.533,16500000.0
2006-03-08 17:56:00,140.523,140.534,140.517,140.529,63700001.0
2006-03-08 17:57:00,140.53,140.531,140.505,140.505,70000000.0
2006-03-08 17:58:00,140.499,140.505,140.495,140.495,63200000.0
2006-03-08 17:59:00,140.489,140.492,140.467,140.474,48500000.0
2006-03-08 18:00:00,140.472,140.486,140.464,140.486,97999999.0
2006-03-08 18:01:00,140.472,140.484,140.455,140.458,1483300008.0
2006-03-08 18:02:00,140.47,140.47,140.47,140.47,1298499998.0
2006-03-08 18:03:00,140.48,140.48,140.46,140.46,1298499998.0
2006-03-08 18:04:00,140.475,140.481,140.466,140.475,1298499998.0
2006-03-08 18:05:00,140.476,140.492,140.472,140.485,1668299999.0
2006-03-08 18:06:00,140.486,140.51,140.481,140.503,992900002.0
2006-03-08 18:07:00,140.497,140.509,140.488,140.505,2132600011.0
2006-03-08 18:08:00,140.509,140.549,140.509,140.549,1745799997.0
2006-03-08 18:09:00,140.545,140.561,140.531,140.54,1410799993.0
2006-03-08 18:10:00,140.549,140.566,140.549,140.552,971000002.0
2006-03-08 18:11:00,140.553,140.557,140.534,140.534,768499995.0
2006-03-08 18:12:00,140.532,140.553,140.529,140.535,997099994.0
2006-03-08 18:13:00,140.537,140.537,140.517,140.517,1330600004.0
2006-03-08 18:14:00,140.515,140.517,140.503,140.514,1303599996.0
2006-03-08 18:15:00,140.515,140.525,140.505,140.505,1363099998.0
2006-03-08 18:16:00,140.513,140.527,140.51,140.517,1520199999.0
2006-03-08 18:17:00,140.52,140.535,140.52,140.527,722499995.0
2006-03-08 18:18:00,140.528,140.534,140.525,140.53,521199997.0
2006-03-08 18:19:00,140.527,140.529,140.511,140.515,679200005.0
2006-03-08 18:20:00,140.515,140.531,140.512,140.519,1549000001.0
2006-03-08 18:21:00,140.525,140.543,140.523,140.526,1251300003.0
2006-03-08 18:22:00,140.52,140.53,140.514,140.523,876499996.0
2006-03-08 18:23:00,140.526,140.538,140.526,140.528,1504900008.0
2006-03-08 18:24:00,140.522,140.539,140.509,140.522,984400002.0
2006-03-08 18:25:00,140.527,140.537,140.507,140.507,1091599990.0
2006-03-08 18:26:00,140.502,140.517,140.501,140.505,921800002.0
2006-03-08 18:27:00,140.501,140.513,140.488,140.496,789700004.0
2006-03-08 18:28:00,140.499,140.499,140.473,140.473,819800005.0
2006-03-08 18:29:00,140.47,140.479,140.458,140.478,858600003.0
2006-03-08 18:30:00,140.475,140.49,140.467,140.47,527799998.0
2006-03-08 18:31:00,140.474,140.507,140.474,140.507,707699998.0
2006-03-08 18:32:00,140.506,140.506,140.483,140.498,1368900003.0
2006-03-08 18:33:00,140.5,140.505,140.487,140.505,1667199997.0
2006-03-08 18:34:00,140.494,140.499,140.481,140.493,1256399990.0
2006-03-08 18:35:00,140.51,140.513,140.496,140.501,1251700001.0
2006-03-08 18:36:00,140.502,140.504,140.486,140.49,637899997.0
2006-03-08 18:37:00,140.482,140.482,140.469,140.475,441199999.0
2006-03-08 18:38:00,140.478,140.502,140.478,140.502,296500000.0
2006-03-08 18:39:00,140.505,140.509,140.488,140.5,334799999.0
2006-03-08 18:40:00,140.492,140.509,140.486,140.496,1169199999.0
2006-03-08 18:41:00,140.501,140.512,140.493,140.512,494199998.0
2006-03-08 18:42:00,140.515,140.518,140.503,140.507,790600002.0
2006-03-08 18:43:00,140.508,140.515,140.499,140.505,279499998.0
2006-03-08 18:44:00,140.498,140.516,140.488,140.497,395899997.0
2006-03-08 18:45:00,140.489,140.495,140.48,140.483,234900001.0
2006-03-08 18:46:00,140.484,140.496,140.471,140.487,493999999.0
2006-03-08 18:47:00,140.477,140.482,140.469,140.469,194300000.0
2006-03-08 18:48:00,140.473,140.486,140.47,140.471,727099992.0
2006-03-08 18:49:00,140.47,140.483,140.47,140.479,580000000.0
2006-03-08 18:50:00,140.478,140.481,140.465,140.475,689199997.0
2006-03-08 18:51:00,140.474,140.481,140.467,140.471,457599999.0
2006-03-08 18:52:00,140.477,140.477,140.455,140.467,830199998.0
2006-03-08 18:53:00,140.47,140.494,140.469,140.486,922700001.0
2006-03-08 18:54:00,140.488,140.496,140.48,140.493,944300003.0
2006-03-08 18:55:00,140.494,140.504,140.482,140.493,889499999.0
2006-03-08 18:56:00,140.493,140.493,140.472,140.472,535999997.0
2006-03-08 18:57:00,140.472,140.472,140.454,140.462,553299996.0
2006-03-08 18:58:00,140.467,140.467,140.445,140.447,652399999.0
2006-03-08 18:59:00,140.445,140.458,140.439,140.447,720800000.0
2006-03-08 19:00:00,140.439,140.449,140.428,140.44,256399997.0
2006-03-08 19:01:00,140.443,140.462,140.443,140.462,392100001.0
2006-03-08 19:02:00,140.464,140.475,140.459,140.463,279400001.0
2006-03-08 19:03:00,140.458,140.472,140.458,140.46,847900002.0
2006-03-08 19:04:00,140.46,140.464,140.448,140.455,506799997.0
2006-03-08 19:05:00,140.465,140.501,140.465,140.483,631099996.0
2006-03-08 19:06:00,140.493,140.514,140.492,140.5,754499998.0
2006-03-08 19:07:00,140.504,140.52,140.504,140.51,1018699993.0
2006-03-08 19:08:00,140.517,140.536,140.516,140.525,849700005.0
2006-03-08 19:09:00,140.525,140.542,140.518,140.529,629899999.0
2006-03-08 19:10:00,140.535,140.535,140.525,140.53,254099997.0
2006-03-08 19:11:00,140.53,140.536,140.522,140.525,406000002.0
2006-03-08 19:12:00,140.527,140.54,140.51,140.54,299199998.0
2006-03-08 19:13:00,140.538,140.538,140.506,140.51,83699998.0
2006-03-08 19:14:00,140.512,140.553,140.512,140.553,224699999.0
2006-03-08 19:15:00,140.556,140.556,140.537,140.547,907199993.0
2006-03-08 19:16:00,140.545,140.561,140.542,140.56,271800000.0
2006-03-08 19:17:00,140.556,140.561,140.552,140.556,473200003.0
2006-03-08 19:18:00,140.555,140.563,140.544,140.545,309699996.0
2006-03-08 19:19:00,140.535,140.535,140.51,140.526,573100000.0
2006-03-08 19:20:00,140.535,140.547,140.52,140.541,327900004.0
2006-03-08 19:21:00,140.564,140.567,140.554,140.559,603799997.0
2006-03-08 19:22:00,140.557,140.557,140.538,140.538,123500000.0
2006-03-08 19:23:00,140.55,140.562,140.533,140.562,1210500008.0
2006-03-08 19:24:00,140.562,140.564,140.543,140.547,578099996.0
2006-03-08 19:25:00,140.543,140.551,140.534,140.537,490000000.0
2006-03-08 19:26:00,140.531,140.538,140.522,140.522,1331900007.0
2006-03-08 19:27:00,140.52,140.535,140.52,140.528,811999999.0
2006-03-08 19:28:00,140.532,140.537,140.519,140.528,561199996.0
2006-03-08 19:29:00,140.528,140.539,140.528,140.528,375599998.0
2006-03-08 19:30:00,140.529,140.532,140.519,140.525,677100000.0
2006-03-08 19:31:00,140.519,140.526,140.509,140.511,792300000.0
2006-03-08 19:32:00,140.507,140.523,140.507,140.514,830999999.0
2006-03-08 19:33:00,140.515,140.523,140.512,140.518,603600005.0
2006-03-08 19:34:00,140.513,140.513,140.499,140.502,894000003.0
2006-03-08 19:35:00,140.499,140.507,140.484,140.484,648500002.0
2006-03-08 19:36:00,140.49,140.501,140.485,140.49,602499991.0
2006-03-08 19:37:00,140.479,140.481,140.47,140.472,71200000.0
2006-03-08 19:38:00,140.475,140.475,140.461,140.47,721900002.0
2006-03-08 19:39:00,140.469,140.484,140.457,140.457,670400002.0
2006-03-08 19:40:00,140.456,140.459,140.424,140.443,571199999.0
2006-03-08 19:41:00,140.435,140.438,140.419,140.43,854300000.0
2006-03-08 19:42:00,140.445,140.46,140.44,140.454,396800000.0
2006-03-08 19:43:00,140.454,140.454,140.4,140.4,122600001.0
2006-03-08 19:44:00,140.386,140.4,140.359,140.385,414400000.0
2006-03-08 19:45:00,140.394,140.423,140.394,140.419,116300001.0
2006-03-08 19:46:00,140.417,140.417,140.403,140.41,331900004.0
2006-03-08 19:47:00,140.418,140.424,140.395,140.418,202900000.0
2006-03-08 19:48:00,140.418,140.418,140.401,140.415,873599997.0
2006-03-08 19:49:00,140.398,140.407,140.376,140.376,229200003.0
2006-03-08 19:50:00,140.373,140.396,140.359,140.395,337599999.0
2006-03-08 19:51:00,140.401,140.407,140.391,140.407,278299996.0
2006-03-08 19:52:00,140.415,140.424,140.39,140.39,482499998.0
2006-03-08 19:53:00,140.393,140.414,140.393,140.414,521900000.0
2006-03-08 19:54:00,140.418,140.431,140.416,140.431,334199998.0
2006-03-08 19:55:00,140.432,140.432,140.412,140.412,251999997.0
2006-03-08 19:56:00,140.411,140.437,140.411,140.437,440599999.0
2006-03-08 19:57:00,140.437,140.455,140.437,140.453,621799999.0
2006-03-08 19:58:00,140.459,140.479,140.459,140.471,626000000.0
2006-03-08 19:59:00,140.477,140.501,140.464,140.496,572299997.0
2006-03-08 20:00:00,140.504,140.506,140.491,140.495,203200000.0
2006-03-08 20:01:00,140.493,140.5,140.476,140.479,334199996.0
2006-03-08 20:02:00,140.475,140.484,140.463,140.463,384000002.0
2006-03-08 20:03:00,140.458,140.458,140.424,140.438,337400001.0
2006-03-08 20:04:00,140.439,140.439,140.423,140.427,399599998.0
2006-03-08 20:05:00,140.422,140.429,140.402,140.403,647100000.0
2006-03-08 20:06:00,140.409,140.422,140.405,140.417,466199994.0
2006-03-08 20:07:00,140.417,140.433,140.417,140.43,370800000.0
2006-03-08 20:08:00,140.431,140.45,140.431,140.44,655599994.0
2006-03-08 20:09:00,140.441,140.46,140.439,140.451,276400003.0
2006-03-08 20:10:00,140.446,140.451,140.442,140.449,356699997.0
2006-03-08 20:11:00,140.455,140.455,140.445,140.455,778300004.0
2006-03-08 20:12:00,140.454,140.48,140.454,140.455,879099998.0
2006-03-08 20:13:00,140.45,140.469,140.449,140.465,409399994.0
2006-03-08 20:14:00,140.458,140.463,140.45,140.458,309499997.0
2006-03-08 20:15:00,140.467,140.478,140.453,140.453,847199998.0
2006-03-08 20:16:00,140.448,140.46,140.437,140.445,568899997.0
2006-03-08 20:17:00,140.44,140.451,140.438,140.442,235899999.0
2006-03-08 20:18:00,140.439,140.445,140.43,140.442,237500002.0
2006-03-08 20:19:00,140.453,140.475,140.453,140.464,622800003.0
2006-03-08 20:20:00,140.467,140.474,140.465,140.474,234599998.0
2006-03-08 20:21:00,140.474,140.48,140.469,140.479,367399997.0
2006-03-08 20:22:00,140.48,140.487,140.47,140.48,468399998.0
2006-03-08 20:23:00,140.476,140.488,140.441,140.443,487200003.0
2006-03-08 20:24:00,140.449,140.467,140.449,140.451,229199997.0
2006-03-08 20:25:00,140.454,140.462,140.446,140.461,492699994.0
2006-03-08 20:26:00,140.457,140.492,140.456,140.473,338700002.0
2006-03-08 20:27:00,140.472,140.496,140.47,140.496,844099997.0
2006-03-08 20:28:00,140.499,140.505,140.485,140.498,893799998.0
2006-03-08 20:29:00,140.495,140.503,140.484,140.491,1151400000.0
2006-03-08 20:30:00,140.495,140.512,140.491,140.505,1568700004.0
2006-03-08 20:31:00,140.5,140.511,140.49,140.501,1310399998.0
2006-03-08 20:32:00,140.5,140.506,140.488,140.499,1151099999.0
2006-03-08 20:33:00,140.498,140.502,140.482,140.496,390799998.0
2006-03-08 20:34:00,140.492,140.511,140.488,140.492,430699998.0
2006-03-08 20:35:00,140.488,140.507,140.481,140.504,354699996.0
2006-03-08 20:36:00,140.505,140.521,140.505,140.517,518500002.0
2006-03-08 20:37:00,140.515,140.517,140.503,140.514,543599995.0
2006-03-08 20:38:00,140.521,140.524,140.51,140.517,777000000.0
2006-03-08 20:39:00,140.512,140.512,140.488,140.492,678299998.0
2006-03-08 20:40:00,140.488,140.52,140.488,140.51,1038100002.0
2006-03-08 20:41:00,140.508,140.55,140.508,140.55,396699995.0
2006-03-08 20:42:00,140.55,140.557,140.539,140.553,324999994.0
2006-03-08 20:43:00,140.552,140.558,140.544,140.549,519399998.0
2006-03-08 20:44:00,140.55,140.566,140.547,140.558,756699999.0
2006-03-08 20:45:00,140.561,140.561,140.535,140.545,588900002.0
2006-03-08 20:46:00,140.554,140.554,140.534,140.534,792700001.0
2006-03-08 20:47:00,140.525,140.542,140.521,140.524,841600002.0
2006-03-08 20:48:00,140.527,140.542,140.526,140.53,574299997.0
2006-03-08 20:49:00,140.534,140.534,140.519,140.53,331099999.0
2006-03-08 20:50:00,140.528,140.542,140.526,140.529,1103600000.0
2006-03-08 20:51:00,140.53,140.537,140.527,140.532,490500002.0
2006-03-08 20:52:00,140.53,140.537,140.528,140.53,219600003.0
2006-03-08 20:53:00,140.531,140.545,140.526,140.528,751599998.0
2006-03-08 20:54:00,140.521,140.53,140.519,140.525,161700002.0
2006-03-08 20:55:00,140.52,140.529,140.512,140.515,797899994.0
2006-03-08 20:56:00,140.515,140.531,140.512,140.522,715800002.0
2006-03-08 20:57:00,140.523,140.533,140.514,140.517,920200007.0
2006-03-08 20:58:00,140.517,140.523,140.503,140.503,1199199999.0
2006-03-08 20:59:00,140.505,140.521,140.5,140.513,1066399993.0
2006-03-08 21:00:00,140.514,140.52,140.506,140.51,1179100009.0
2006-03-08 21:01:00,140.52,140.53,140.513,140.526,906200002.0
2006-03-08 21:02:00,140.525,140.534,140.523,140.53,576499991.0
2006-03-08 21:03:00,140.527,140.535,140.507,140.507,755000000.0
2006-03-08 21:04:00,140.507,140.523,140.505,140.516,532800004.0
2006-03-08 21:05:00,140.518,140.521,140.506,140.514,422199998.0
2006-03-08 21:06:00,140.509,140.513,140.47,140.487,583499997.0
2006-03-08 21:07:00,140.487,140.511,140.486,140.5,464800000.0
2006-03-08 21:08:00,140.499,140.509,140.489,140.498,320500001.0
2006-03-08 21:09:00,140.509,140.509,140.497,140.497,181000000.0
2006-03-08 21:10:00,140.497,140.511,140.493,140.507,426700006.0
2006-03-08 21:11:00,140.504,140.509,140.493,140.5,181000001.0
2006-03-08 21:12:00,140.5,140.51,140.493,140.494,579500003.0
2006-03-08 21:13:00,140.492,140.509,140.489,140.503,659599996.0
2006-03-08 21:14:00,140.497,140.506,140.49,140.503,698900001.0
2006-03-08 21:15:00,140.505,140.515,140.497,140.504,759799997.0
2006-03-08 21:16:00,140.505,140.515,140.5,140.51,643699995.0
2006-03-08 21:17:00,140.508,140.512,140.495,140.506,771600008.0
2006-03-08 21:18:00,140.511,140.516,140.503,140.505,389399994.0
2006-03-08 21:19:00,140.5,140.513,140.497,140.497,582400004.0
2006-03-08 21:20:00,140.497,140.497,140.482,140.488,1477200002.0
2006-03-08 21:21:00,140.489,140.504,140.488,140.494,747600005.0
2006-03-08 21:22:00,140.493,140.506,140.487,140.495,894700000.0
2006-03-08 21:23:00,140.496,140.506,140.493,140.5,561200001.0
2006-03-08 21:24:00,140.493,140.504,140.487,140.491,771799995.0
2006-03-08 21:25:00,140.498,140.506,140.49,140.493,502699997.0
2006-03-08 21:26:00,140.498,140.503,140.48,140.492,341000000.0
2006-03-08 21:27:00,140.499,140.499,140.485,140.492,203099999.0
2006-03-08 21:28:00,140.49,140.51,140.49,140.5,65199999.0
2006-03-08 21:29:00,140.497,140.499,140.483,140.487,181200001.0
2006-03-08 21:30:00,140.48,140.49,140.469,140.469,290799998.0
2006-03-08 21:31:00,140.47,140.475,140.47,140.475,180000001.0
2006-03-08 21:32:00,140.479,140.497,140.478,140.495,523200001.0
2006-03-08 21:33:00,140.498,140.498,140.492,140.492,82100000.0
2006-03-08 21:34:00,140.495,140.517,140.495,140.502,245999997.0
2006-03-08 21:35:00,140.501,140.523,140.494,140.513,309499997.0
2006-03-08 21:36:00,140.518,140.532,140.518,140.523,355500002.0
2006-03-08 21:37:00,140.53,140.532,140.521,140.521,99000002.0
2006-03-08 21:38:00,140.517,140.517,140.504,140.507,102599998.0
2006-03-08 21:39:00,140.506,140.513,140.503,140.508,147799997.0
2006-03-08 21:40:00,140.504,140.512,140.5,140.512,461999994.0
2006-03-08 21:41:00,140.516,140.516,140.5,140.508,111500000.0
2006-03-08 21:42:00,140.51,140.513,140.504,140.506,394099997.0
2006-03-08 21:43:00,140.499,140.509,140.493,140.5,367699999.0
2006-03-08 21:44:00,140.498,140.5,140.484,140.489,659100007.0
2006-03-08 21:45:00,140.493,140.501,140.492,140.499,396700002.0
2006-03-08 21:46:00,140.498,140.498,140.475,140.475,634699990.0
2006-03-08 21:47:00,140.474,140.478,140.465,140.472,400899997.0
2006-03-08 21:48:00,140.47,140.482,140.47,140.477,155300001.0
2006-03-08 21:49:00,140.467,140.479,140.465,140.47,99900001.0
2006-03-08 21:50:00,140.471,140.471,140.451,140.458,100599999.0
2006-03-08 21:51:00,140.459,140.466,140.453,140.453,236699999.0
2006-03-08 21:52:00,140.441,140.453,140.436,140.448,106299999.0
2006-03-08 21:53:00,140.45,140.452,140.443,140.445,69699999.0
2006-03-08 21:54:00,140.446,140.447,140.426,140.431,96099998.0
2006-03-08 21:55:00,140.434,140.442,140.428,140.429,117700001.0
2006-03-08 21:56:00,140.44,140.452,140.44,140.452,39999999.0
2006-03-08 21:57:00,140.46,140.463,140.45,140.451,171499999.0
2006-03-08 21:58:00,140.446,140.446,140.425,140.429,36400000.0
2006-03-08 21:59:00,140.42,140.446,140.42,140.446,118300000.0
2006-03-08 22:00:00,140.446,140.451,140.439,140.441,180800002.0
2006-03-08 22:01:00,140.446,140.47,140.446,140.459,415400003.0
2006-03-08 22:02:00,140.471,140.489,140.458,140.458,599000000.0
2006-03-08 22:03:00,140.453,140.466,140.45,140.45,116599997.0
2006-03-08 22:04:00,140.454,140.456,140.43,140.431,188599998.0
2006-03-08 22:05:00,140.426,140.432,140.42,140.428,142800001.0
2006-03-08 22:06:00,140.428,140.43,140.423,140.43,69400001.0
2006-03-08 22:07:00,140.43,140.432,140.424,140.43,46900000.0
2006-03-08 22:08:00,140.435,140.461,140.434,140.461,167200002.0
2006-03-08 22:09:00,140.455,140.455,140.435,140.435,60000000.0
2006-03-08 22:10:00,140.432,140.434,140.425,140.43,62900000.0
2006-03-08 22:11:00,140.423,140.43,140.419,140.429,193499999.0
2006-03-08 22:12:00,140.43,140.459,140.43,140.443,120200001.0
2006-03-08 22:13:00,140.451,140.475,140.451,140.47,82400000.0
2006-03-08 22:14:00,140.473,140.473,140.462,140.463,127700001.0
2006-03-08 22:15:00,140.464,140.47,140.455,140.455,188400001.0
2006-03-08 22:16:00,140.46,140.475,140.458,140.475,128399999.0
2006-03-08 22:17:00,140.475,140.475,140.469,140.474,104199999.0
2006-03-08 22:18:00,140.473,140.475,140.469,140.475,49799999.0
2006-03-08 22:19:00,140.48,140.489,140.48,140.48,82000001.0
2006-03-08 22:20:00,140.482,140.491,140.482,140.487,157400000.0
2006-03-08 22:21:00,140.496,140.497,140.493,140.494,59400000.0
2006-03-08 22:22:00,140.495,140.501,140.494,140.495,283400000.0
2006-03-08 22:23:00,140.495,140.504,140.494,140.504,209799999.0
2006-03-08 22:24:00,140.506,140.516,140.506,140.516,68000001.0
2006-03-08 22:25:00,140.516,140.523,140.509,140.513,257899998.0
2006-03-08 22:26:00,140.513,140.515,140.507,140.513,145199999.0
2006-03-08 22:27:00,140.51,140.519,140.497,140.499,445000003.0
2006-03-08 22:28:00,140.499,140.5,140.492,140.493,276200000.0
2006-03-08 22:29:00,140.493,140.493,140.484,140.485,131400000.0
2006-03-08 22:30:00,140.483,140.483,140.475,140.475,35800000.0
2006-03-08 22:31:00,140.477,140.49,140.477,140.482,189499998.0
2006-03-08 22:32:00,140.488,140.496,140.475,140.475,116200000.0
2006-03-08 22:33:00,140.478,140.487,140.469,140.482,201200001.0
2006-03-08 22:34:00,140.483,140.495,140.472,140.495,220599998.0
2006-03-08 22:35:00,140.493,140.498,140.493,140.494,130600000.0
2006-03-08 22:36:00,140.5,140.515,140.495,140.499,434700003.0
2006-03-08 22:37:00,140.499,140.501,140.491,140.491,241499996.0
2006-03-08 22:38:00,140.494,140.51,140.492,140.493,173899998.0
2006-03-08 22:39:00,140.492,140.506,140.492,140.506,203000002.0
2006-03-08 22:40:00,140.515,140.528,140.509,140.512,303199997.0
2006-03-08 22:41:00,140.511,140.516,140.502,140.502,112100002.0
2006-03-08 22:42:00,140.515,140.526,140.513,140.516,307100005.0
2006-03-08 22:43:00,140.52,140.522,140.511,140.522,151000000.0
2006-03-08 22:44:00,140.525,140.537,140.522,140.525,334000005.0
2006-03-08 22:45:00,140.523,140.525,140.508,140.519,275100002.0
2006-03-08 22:46:00,140.52,140.525,140.517,140.525,103399999.0
2006-03-08 22:47:00,140.522,140.522,140.508,140.512,66700000.0
2006-03-08 22:48:00,140.51,140.523,140.501,140.51,326000000.0
2006-03-08 22:49:00,140.51,140.52,140.496,140.52,298299998.0
2006-03-08 22:50:00,140.522,140.528,140.513,140.513,205699999.0
2006-03-08 22:51:00,140.51,140.515,140.507,140.51,111299999.0
2006-03-08 22:52:00,140.513,140.523,140.509,140.516,176700001.0
2006-03-08 22:53:00,140.51,140.522,140.508,140.513,258599999.0
2006-03-08 22:54:00,140.51,140.515,140.505,140.512,191600001.0
2006-03-08 22:55:00,140.508,140.53,140.508,140.517,50000000.0
2006-03-08 22:56:00,140.525,140.527,140.511,140.514,146699997.0
2006-03-08 22:57:00,140.506,140.514,140.506,140.506,162100000.0
2006-03-08 22:58:00,140.509,140.509,140.5,140.5,114999999.0
2006-03-08 22:59:00,140.5,140.5,140.463,140.475,174299997.0
2006-03-08 23:00:00,140.497,140.499,140.493,140.494,59499999.0
2006-03-08 23:01:00,140.495,140.507,140.488,140.506,107799999.0
2006-03-08 23:02:00,140.502,140.521,140.502,140.521,108700000.0
2006-03-08 23:03:00,140.53,140.545,140.53,140.535,96799999.0
2006-03-08 23:04:00,140.523,140.527,140.519,140.527,55300000.0
2006-03-08 23:05:00,140.53,140.547,140.53,140.54,56299998.0
2006-03-08 23:06:00,140.552,140.557,140.552,140.553,53300001.0
2006-03-08 23:07:00,140.553,140.559,140.542,140.553,114300003.0
2006-03-08 23:08:00,140.54,140.545,140.538,140.54,74399999.0
2006-03-08 23:09:00,140.547,140.556,140.545,140.553,79600000.0
2006-03-08 23:10:00,140.548,140.559,140.548,140.559,77199999.0
2006-03-08 23:11:00,140.558,140.558,140.546,140.552,185899997.0
2006-03-08 23:12:00,140.555,140.555,140.534,140.534,161399996.0
2006-03-08 23:13:00,140.53,140.536,140.53,140.535,58300000.0
2006-03-08 23:14:00,140.535,140.54,140.512,140.518,100499999.0
2006-03-08 23:15:00,140.505,140.505,140.484,140.488,72799998.0
2006-03-08 23:16:00,140.493,140.496,140.482,140.493,73700000.0
2006-03-08 23:17:00,140.492,140.5,140.484,140.5,46000000.0
2006-03-08 23:18:00,140.5,140.505,140.5,140.505,6100000.0
2006-03-08 23:19:00,140.501,140.504,140.499,140.501,97300000.0
2006-03-08 23:20:00,140.507,140.507,140.49,140.49,110299998.0
2006-03-08 23:21:00,140.492,140.502,140.492,140.5,55200000.0
2006-03-08 23:22:00,140.502,140.502,140.492,140.502,137799997.0
2006-03-08 23:23:00,140.505,140.51,140.485,140.495,72100000.0
2006-03-08 23:24:00,140.491,140.508,140.491,140.507,109000000.0
2006-03-08 23:25:00,140.502,140.502,140.482,140.493,90500001.0
2006-03-08 23:26:00,140.493,140.495,140.478,140.478,168299998.0
2006-03-08 23:27:00,140.474,140.49,140.468,140.49,124599999.0
2006-03-08 23:28:00,140.486,140.489,140.483,140.483,29400000.0
2006-03-08 23:29:00,140.488,140.489,140.477,140.48,135900002.0
2006-03-08 23:30:00,140.472,140.472,140.462,140.462,68900000.0
2006-03-08 23:31:00,140.466,140.474,140.466,140.469,84700000.0
2006-03-08 23:32:00,140.465,140.465,140.465,140.465,9900000.0
2006-03-08 23:33:00,140.46,140.46,140.452,140.46,60000000.0
2006-03-08 23:34:00,140.457,140.466,140.454,140.465,95099999.0
2006-03-08 23:35:00,140.47,140.47,140.452,140.46,69300000.0
2006-03-08 23:36:00,140.445,140.452,140.438,140.441,118099999.0
2006-03-08 23:37:00,140.447,140.451,140.442,140.451,65600000.0
2006-03-08 23:38:00,140.448,140.468,140.448,140.457,140200002.0
2006-03-08 23:39:00,140.47,140.47,140.459,140.47,45900000.0
2006-03-08 23:40:00,140.469,140.469,140.459,140.468,101700001.0
2006-03-08 23:41:00,140.468,140.47,140.456,140.467,88500001.0
2006-03-08 23:42:00,140.458,140.47,140.451,140.47,65300000.0
2006-03-08 23:43:00,140.476,140.476,140.463,140.463,13600000.0
2006-03-08 23:44:00,140.455,140.472,140.455,140.467,109699998.0
2006-03-08 23:45:00,140.463,140.463,140.453,140.46,95100001.0
2006-03-08 23:46:00,140.46,140.461,140.453,140.457,153699998.0
2006-03-08 23:47:00,140.457,140.462,140.452,140.462,48100000.0
2006-03-08 23:48:00,140.46,140.463,140.456,140.461,53400000.0
2006-03-08 23:49:00,140.465,140.473,140.465,140.466,50199999.0
2006-03-08 23:50:00,140.475,140.483,140.471,140.475,135200000.0
2006-03-08 23:51:00,140.471,140.481,140.471,140.477,116200000.0
2006-03-08 23:52:00,140.487,140.51,140.487,140.495,162099997.0
2006-03-08 23:53:00,140.492,140.497,140.483,140.484,81599999.0
2006-03-08 23:54:00,140.496,140.51,140.496,140.51,148599999.0
2006-03-08 23:55:00,140.508,140.508,140.5,140.5,15800000.0
2006-03-08 23:56:00,140.502,140.528,140.502,140.519,129199999.0
2006-03-08 23:57:00,140.514,140.52,140.508,140.52,20800000.0
2006-03-08 23:58:00,140.527,140.528,140.515,140.519,132600003.0
2006-03-08 23:59:00,140.52,140.525,140.517,140.525,115199999.0
2006-03-09 00:00:00,140.512,140.525,140.512,140.52,66600001.0
2006-03-09 00:01:00,140.476,140.491,140.464,140.483,149900001.0
2006-03-09 00:02:00,140.468,140.493,140.433,140.493,107900002.0
2006-03-09 00:03:00,140.468,140.471,140.433,140.433,123099999.0
2006-03-09 00:04:00,140.433,140.47,140.427,140.46,74000000.0
2006-03-09 00:05:00,140.449,140.468,140.437,140.445,126600004.0
2006-03-09 00:06:00,140.433,140.456,140.407,140.407,164200001.0
2006-03-09 00:07:00,140.398,140.432,140.392,140.407,107099999.0
2006-03-09 00:08:00,140.391,140.42,140.39,140.413,62400000.0
2006-03-09 00:09:00,140.425,140.433,140.395,140.414,139999999.0
2006-03-09 00:10:00,140.42,140.454,140.42,140.454,113300000.0
2006-03-09 00:11:00,140.42,140.458,140.411,140.433,119800001.0
2006-03-09 00:12:00,140.41,140.438,140.4,140.438,117100000.0
2006-03-09 00:13:00,140.427,140.451,140.417,140.442,133500002.0
2006-03-09 00:14:00,140.395,140.438,140.388,140.423,163999999.0
2006-03-09 00:15:00,140.424,140.437,140.413,140.431,114700001.0
2006-03-09 00:16:00,140.428,140.44,140.41,140.431,170200002.0
2006-03-09 00:17:00,140.425,140.428,140.411,140.416,122099998.0
2006-03-09 00:18:00,140.387,140.448,140.387,140.441,110200000.0
2006-03-09 00:19:00,140.425,140.436,140.384,140.384,90499998.0
2006-03-09 00:20:00,140.386,140.448,140.386,140.432,121899999.0
2006-03-09 00:21:00,140.412,140.446,140.398,140.443,89200000.0
2006-03-09 00:22:00,140.393,140.448,140.391,140.442,115899999.0
2006-03-09 00:23:00,140.51,140.51,140.475,140.475,17200000.0
2006-03-09 00:24:00,140.473,140.484,140.461,140.471,64100000.0
2006-03-09 00:25:00,140.485,140.485,140.478,140.485,64000000.0
2006-03-09 00:26:00,140.48,140.485,140.48,140.483,65800000.0
2006-03-09 00:27:00,140.487,140.502,140.483,140.483,64100000.0
2006-03-09 00:28:00,140.471,140.476,140.451,140.451,158299997.0
2006-03-09 00:29:00,140.473,140.476,140.467,140.471,54300000.0
2006-03-09 00:30:00,140.47,140.475,140.463,140.465,99900003.0
2006-03-09 00:31:00,140.459,140.464,140.44,140.44,64000000.0
2006-03-09 00:32:00,140.442,140.444,140.442,140.444,31900000.0
2006-03-09 00:33:00,140.45,140.45,140.445,140.45,101199999.0
2006-03-09 00:34:00,140.448,140.448,140.438,140.44,109400000.0
2006-03-09 00:35:00,140.441,140.445,140.423,140.445,59100000.0
2006-03-09 00:36:00,140.444,140.444,140.434,140.434,52900000.0
2006-03-09 00:37:00,140.436,140.445,140.435,140.445,96700000.0
2006-03-09 00:38:00,140.444,140.454,140.439,140.439,55200000.0
2006-03-09 00:39:00,140.442,140.455,140.442,140.455,28200000.0
2006-03-09 00:40:00,140.451,140.457,140.44,140.45,183100001.0
2006-03-09 00:41:00,140.45,140.454,140.441,140.444,152500005.0
2006-03-09 00:42:00,140.438,140.447,140.429,140.429,124599999.0
2006-03-09 00:43:00,140.43,140.438,140.42,140.421,162200002.0
2006-03-09 00:44:00,140.42,140.42,140.41,140.418,146299997.0
2006-03-09 00:45:00,140.423,140.429,140.423,140.424,83300000.0
2006-03-09 00:46:00,140.426,140.435,140.422,140.43,86299999.0
2006-03-09 00:47:00,140.438,140.442,140.434,140.434,91900000.0
2006-03-09 00:48:00,140.434,140.435,140.417,140.435,60700001.0
2006-03-09 00:49:00,140.437,140.45,140.434,140.45,71900001.0
2006-03-09 00:50:00,140.452,140.458,140.447,140.45,98399999.0
2006-03-09 00:51:00,140.458,140.458,140.444,140.45,119200001.0
2006-03-09 00:52:00,140.45,140.465,140.449,140.46,66400001.0
2006-03-09 00:53:00,140.457,140.457,140.451,140.451,30399999.0
2006-03-09 00:54:00,140.451,140.456,140.442,140.445,145800001.0
2006-03-09 00:55:00,140.44,140.453,140.438,140.443,77500000.0
2006-03-09 00:56:00,140.442,140.442,140.433,140.433,64000000.0
2006-03-09 00:57:00,140.428,140.435,140.425,140.427,72300000.0
2006-03-09 00:58:00,140.433,140.444,140.428,140.43,65100000.0
2006-03-09 00:59:00,140.434,140.447,140.434,140.439,37600000.0
2006-03-09 01:00:00,140.442,140.457,140.442,140.453,142600000.0
2006-03-09 01:01:00,140.459,140.462,140.443,140.452,97400001.0
2006-03-09 01:02:00,140.463,140.468,140.459,140.463,65500000.0
2006-03-09 01:03:00,140.455,140.471,140.448,140.467,75399999.0
2006-03-09 01:04:00,140.459,140.47,140.459,140.461,179900003.0
2006-03-09 01:05:00,140.459,140.462,140.452,140.453,22700000.0
2006-03-09 01:06:00,140.444,140.452,140.443,140.448,114600002.0
2006-03-09 01:07:00,140.451,140.458,140.45,140.458,57900000.0
2006-03-09 01:08:00,140.451,140.457,140.441,140.441,94299998.0
2006-03-09 01:09:00,140.44,140.451,140.431,140.451,106699999.0
2006-03-09 01:10:00,140.457,140.457,140.442,140.45,117800002.0
2006-03-09 01:11:00,140.449,140.459,140.448,140.448,30400000.0
2006-03-09 01:12:00,140.45,140.45,140.44,140.445,146500002.0
2006-03-09 01:13:00,140.443,140.443,140.436,140.443,68900000.0
2006-03-09 01:14:00,140.438,140.438,140.425,140.425,110400000.0
2006-03-09 01:15:00,140.434,140.434,140.413,140.423,96200000.0
2006-03-09 01:16:00,140.435,140.435,140.425,140.435,196599998.0
2006-03-09 01:17:00,140.428,140.435,140.423,140.423,119899999.0
2006-03-09 01:18:00,140.433,140.433,140.43,140.43,110500003.0
2006-03-09 01:19:00,140.435,140.444,140.434,140.442,89000000.0
2006-03-09 01:20:00,140.45,140.455,140.447,140.455,27200000.0
2006-03-09 01:21:00,140.442,140.456,140.442,140.444,48100000.0
2006-03-09 01:22:00,140.445,140.455,140.445,140.45,125099997.0
2006-03-09 01:23:00,140.45,140.459,140.446,140.455,106300000.0
2006-03-09 01:24:00,140.452,140.463,140.445,140.446,77400002.0
2006-03-09 01:25:00,140.45,140.45,140.448,140.448,15200000.0
2006-03-09 01:26:00,140.443,140.447,140.425,140.446,141100002.0
2006-03-09 01:27:00,140.457,140.457,140.453,140.455,42400000.0
2006-03-09 01:28:00,140.453,140.461,140.453,140.46,37300000.0
2006-03-09 01:29:00,140.457,140.457,140.442,140.451,79899999.0
2006-03-09 01:30:00,140.455,140.469,140.455,140.469,78300000.0
2006-03-09 01:31:00,140.465,140.477,140.464,140.477,85199999.0
2006-03-09 01:32:00,140.472,140.477,140.471,140.477,73999999.0
2006-03-09 01:33:00,140.471,140.479,140.47,140.478,79500000.0
2006-03-09 01:34:00,140.486,140.486,140.467,140.48,81000000.0
2006-03-09 01:35:00,140.49,140.49,140.48,140.49,66799999.0
2006-03-09 01:36:00,140.488,140.498,140.488,140.495,46700000.0
2006-03-09 01:37:00,140.498,140.501,140.487,140.488,102800002.0
2006-03-09 01:38:00,140.485,140.49,140.481,140.481,68699999.0
2006-03-09 01:39:00,140.485,140.485,140.473,140.48,88099999.0
2006-03-09 01:40:00,140.478,140.478,140.468,140.472,63800000.0
2006-03-09 01:41:00,140.475,140.505,140.47,140.505,52299999.0
2006-03-09 01:42:00,140.501,140.503,140.488,140.495,55600000.0
2006-03-09 01:43:00,140.487,140.498,140.487,140.491,69099998.0
2006-03-09 01:44:00,140.49,140.497,140.481,140.481,62900001.0
2006-03-09 01:45:00,140.48,140.483,140.468,140.483,151299998.0
2006-03-09 01:46:00,140.473,140.493,140.466,140.478,62200000.0
2006-03-09 01:47:00,140.469,140.473,140.461,140.471,126899999.0
2006-03-09 01:48:00,140.448,140.479,140.448,140.479,62999999.0
2006-03-09 01:49:00,140.482,140.482,140.467,140.475,69600000.0
2006-03-09 01:50:00,140.466,140.479,140.466,140.477,144599997.0
2006-03-09 01:51:00,140.472,140.472,140.445,140.452,118000002.0
2006-03-09 01:52:00,140.452,140.461,140.449,140.46,64800000.0
2006-03-09 01:53:00,140.463,140.471,140.457,140.469,117400000.0
2006-03-09 01:54:00,140.467,140.467,140.44,140.44,82299999.0
2006-03-09 01:55:00,140.454,140.454,140.442,140.45,82300000.0
2006-03-09 01:56:00,140.448,140.472,140.448,140.469,132100000.0
2006-03-09 01:57:00,140.473,140.476,140.461,140.465,83700000.0
2006-03-09 01:58:00,140.475,140.475,140.461,140.461,67900000.0
2006-03-09 01:59:00,140.474,140.474,140.455,140.465,51600000.0
2006-03-09 02:00:00,140.468,140.482,140.464,140.482,98200001.0
2006-03-09 02:01:00,140.494,140.508,140.494,140.5,127100000.0
2006-03-09 02:02:00,140.505,140.511,140.489,140.489,83100001.0
2006-03-09 02:03:00,140.49,140.5,140.485,140.5,76800000.0
2006-03-09 02:04:00,140.499,140.512,140.497,140.507,114099998.0
2006-03-09 02:05:00,140.514,140.523,140.501,140.501,68799999.0
2006-03-09 02:06:00,140.52,140.549,140.52,140.532,114399998.0
2006-03-09 02:07:00,140.539,140.58,140.539,140.563,114699997.0
2006-03-09 02:08:00,140.568,140.576,140.565,140.565,116700001.0
2006-03-09 02:09:00,140.569,140.57,140.555,140.57,96400000.0
2006-03-09 02:10:00,140.564,140.564,140.55,140.563,80800001.0
2006-03-09 02:11:00,140.558,140.57,140.552,140.566,191199999.0
2006-03-09 02:12:00,140.562,140.566,140.559,140.563,34400000.0
2006-03-09 02:13:00,140.565,140.567,140.55,140.55,45300000.0
2006-03-09 02:14:00,140.551,140.551,140.53,140.533,186700000.0
2006-03-09 02:15:00,140.536,140.543,140.529,140.536,99799999.0
2006-03-09 02:16:00,140.531,140.555,140.529,140.555,76000000.0
2006-03-09 02:17:00,140.564,140.564,140.544,140.564,92699999.0
2006-03-09 02:18:00,140.568,140.58,140.564,140.58,87500000.0
2006-03-09 02:19:00,140.574,140.578,140.568,140.578,75800001.0
2006-03-09 02:20:00,140.585,140.602,140.574,140.593,154199996.0
2006-03-09 02:21:00,140.607,140.628,140.607,140.617,71099999.0
2006-03-09 02:22:00,140.615,140.627,140.608,140.625,75100001.0
2006-03-09 02:23:00,140.633,140.635,140.614,140.614,58300000.0
2006-03-09 02:24:00,140.611,140.627,140.609,140.617,111300001.0
2006-03-09 02:25:00,140.614,140.64,140.609,140.64,84099999.0
2006-03-09 02:26:00,140.635,140.639,140.631,140.638,92000003.0
2006-03-09 02:27:00,140.631,140.631,140.617,140.621,36700000.0
2006-03-09 02:28:00,140.612,140.627,140.611,140.612,110100001.0
2006-03-09 02:29:00,140.597,140.598,140.581,140.587,64500000.0
2006-03-09 02:30:00,140.584,140.601,140.582,140.587,99800002.0
2006-03-09 02:31:00,140.596,140.603,140.586,140.59,60000001.0
2006-03-09 02:32:00,140.569,140.57,140.537,140.537,105899998.0
2006-03-09 02:33:00,140.517,140.525,140.512,140.522,87800001.0
2006-03-09 02:34:00,140.492,140.492,140.458,140.491,63700000.0
2006-03-09 02:35:00,140.499,140.53,140.497,140.53,28000000.0
2006-03-09 02:36:00,140.522,140.535,140.51,140.519,73000000.0
2006-03-09 02:37:00,140.519,140.531,140.518,140.531,76000000.0
2006-03-09 02:38:00,140.535,140.535,140.52,140.52,51999999.0
2006-03-09 02:39:00,140.527,140.53,140.526,140.529,115099999.0
2006-03-09 02:40:00,140.514,140.528,140.508,140.509,157400003.0
2006-03-09 02:41:00,140.505,140.52,140.495,140.515,95799999.0
2006-03-09 02:42:00,140.507,140.518,140.507,140.51,75900000.0
2006-03-09 02:43:00,140.508,140.513,140.508,140.513,64699998.0
2006-03-09 02:44:00,140.514,140.524,140.513,140.52,69900001.0
2006-03-09 02:45:00,140.52,140.525,140.517,140.52,116999999.0
2006-03-09 02:46:00,140.521,140.521,140.509,140.511,134100000.0
2006-03-09 02:47:00,140.507,140.509,140.474,140.509,88199997.0
2006-03-09 02:48:00,140.519,140.538,140.519,140.536,71600002.0
2006-03-09 02:49:00,140.541,140.552,140.541,140.552,38400001.0
2006-03-09 02:50:00,140.548,140.548,140.526,140.533,71199999.0
2006-03-09 02:51:00,140.531,140.543,140.52,140.52,97500000.0
2006-03-09 02:52:00,140.517,140.541,140.517,140.541,124400001.0
2006-03-09 02:53:00,140.54,140.54,140.53,140.54,36400000.0
2006-03-09 02:54:00,140.542,140.542,140.525,140.525,66300001.0
2006-03-09 02:55:00,140.526,140.546,140.526,140.536,94699997.0
2006-03-09 02:56:00,140.534,140.54,140.528,140.53,135699997.0
2006-03-09 02:57:00,140.535,140.535,140.527,140.532,46400000.0
2006-03-09 02:58:00,140.525,140.525,140.511,140.521,89500002.0
2006-03-09 02:59:00,140.52,140.53,140.515,140.524,117700002.0
2006-03-09 03:00:00,140.536,140.536,140.523,140.526,117499998.0
2006-03-09 03:01:00,140.535,140.541,140.535,140.538,95400003.0
2006-03-09 03:02:00,140.528,140.528,140.516,140.527,73500000.0
2006-03-09 03:03:00,140.523,140.523,140.509,140.516,70400000.0
2006-03-09 03:04:00,140.505,140.505,140.492,140.497,78999999.0
2006-03-09 03:05:00,140.502,140.505,140.482,140.493,179099999.0
2006-03-09 03:06:00,140.485,140.502,140.485,140.49,142900003.0
2006-03-09 03:07:00,140.497,140.504,140.49,140.498,53000000.0
2006-03-09 03:08:00,140.492,140.496,140.492,140.492,64000001.0
2006-03-09 03:09:00,140.503,140.506,140.487,140.494,182600000.0
2006-03-09 03:10:00,140.49,140.492,140.479,140.479,109300001.0
2006-03-09 03:11:00,140.484,140.492,140.48,140.492,51500000.0
2006-03-09 03:12:00,140.485,140.485,140.468,140.468,203200004.0
2006-03-09 03:13:00,140.469,140.472,140.44,140.44,82100001.0
2006-03-09 03:14:00,140.448,140.452,140.448,140.452,47900000.0
2006-03-09 03:15:00,140.459,140.459,140.413,140.425,63999999.0
2006-03-09 03:16:00,140.425,140.446,140.417,140.446,138999999.0
2006-03-09 03:17:00,140.453,140.453,140.437,140.443,71900002.0
2006-03-09 03:18:00,140.432,140.455,140.432,140.448,114999999.0
2006-03-09 03:19:00,140.448,140.448,140.442,140.442,50800001.0
2006-03-09 03:20:00,140.452,140.476,140.452,140.465,123700000.0
2006-03-09 03:21:00,140.469,140.469,140.446,140.463,125500003.0
2006-03-09 03:22:00,140.452,140.467,140.448,140.467,173100000.0
2006-03-09 03:23:00,140.467,140.475,140.467,140.47,61600000.0
2006-03-09 03:24:00,140.474,140.517,140.474,140.491,86300001.0
2006-03-09 03:25:00,140.48,140.486,140.464,140.464,146299998.0
2006-03-09 03:26:00,140.473,140.479,140.433,140.454,62000000.0
2006-03-09 03:27:00,140.465,140.466,140.437,140.437,58100000.0
2006-03-09 03:28:00,140.418,140.418,140.385,140.385,95899999.0
2006-03-09 03:29:00,140.395,140.399,140.379,140.38,94299999.0
2006-03-09 03:30:00,140.376,140.401,140.376,140.395,127000000.0
2006-03-09 03:31:00,140.393,140.397,140.388,140.392,41800001.0
2006-03-09 03:32:00,140.395,140.416,140.395,140.412,42500000.0
2006-03-09 03:33:00,140.412,140.419,140.394,140.394,87799999.0
2006-03-09 03:34:00,140.404,140.406,140.387,140.405,88900001.0
2006-03-09 03:35:00,140.412,140.412,140.399,140.399,76099998.0
2006-03-09 03:36:00,140.401,140.409,140.401,140.409,25600000.0
2006-03-09 03:37:00,140.401,140.407,140.393,140.397,75100000.0
2006-03-09 03:38:00,140.391,140.403,140.391,140.399,87800000.0
2006-03-09 03:39:00,140.408,140.408,140.404,140.408,51500000.0
2006-03-09 03:40:00,140.4,140.406,140.392,140.4,123199999.0
2006-03-09 03:41:00,140.395,140.407,140.394,140.406,97000001.0
2006-03-09 03:42:00,140.393,140.4,140.379,140.385,104699999.0
2006-03-09 03:43:00,140.385,140.393,140.376,140.387,131699998.0
2006-03-09 03:44:00,140.393,140.4,140.38,140.388,119899998.0
2006-03-09 03:45:00,140.385,140.399,140.379,140.396,128900000.0
2006-03-09 03:46:00,140.398,140.406,140.392,140.4,68000000.0
2006-03-09 03:47:00,140.397,140.414,140.397,140.409,59599999.0
2006-03-09 03:48:00,140.407,140.423,140.405,140.417,143899996.0
2006-03-09 03:49:00,140.409,140.413,140.403,140.413,69899999.0
2006-03-09 03:50:00,140.402,140.416,140.402,140.406,140700001.0
2006-03-09 03:51:00,140.412,140.42,140.404,140.412,59799999.0
2006-03-09 03:52:00,140.413,140.413,140.412,140.412,45499998.0
2006-03-09 03:53:00,140.418,140.437,140.418,140.437,95200002.0
2006-03-09 03:54:00,140.434,140.449,140.432,140.445,54700000.0
2006-03-09 03:55:00,140.446,140.45,140.43,140.437,113700001.0
2006-03-09 03:56:00,140.434,140.441,140.426,140.441,64500001.0
2006-03-09 03:57:00,140.448,140.458,140.445,140.457,48100000.0
2006-03-09 03:58:00,140.453,140.455,140.444,140.455,84300002.0
2006-03-09 03:59:00,140.453,140.465,140.453,140.465,47399999.0
2006-03-09 04:00:00,140.472,140.476,140.469,140.475,144000000.0
2006-03-09 04:01:00,140.478,140.49,140.477,140.481,75200000.0
2006-03-09 04:02:00,140.482,140.483,140.472,140.482,73200000.0
2006-03-09 04:03:00,140.492,140.492,140.481,140.481,13600000.0
2006-03-09 04:04:00,140.48,140.48,140.475,140.475,38300000.0
2006-03-09 04:05:00,140.471,140.487,140.471,140.487,19200000.0
2006-03-09 04:06:00,140.498,140.501,140.494,140.496,99900000.0
2006-03-09 04:07:00,140.502,140.514,140.502,140.508,97300000.0
2006-03-09 04:08:00,140.507,140.507,140.488,140.492,52300000.0
2006-03-09 04:09:00,140.485,140.504,140.485,140.491,114499999.0
2006-03-09 04:10:00,140.49,140.49,140.485,140.49,64000000.0
2006-03-09 04:11:00,140.488,140.496,140.488,140.492,64099999.0
2006-03-09 04:12:00,140.485,140.495,140.485,140.485,97399999.0
2006-03-09 04:13:00,140.492,140.498,140.492,140.492,45800000.0
2006-03-09 04:14:00,140.499,140.518,140.499,140.518,42300001.0
2006-03-09 04:15:00,140.522,140.525,140.517,140.517,158199995.0
2006-03-09 04:16:00,140.522,140.543,140.522,140.528,47700000.0
2006-03-09 04:17:00,140.531,140.531,140.522,140.529,42099999.0
2006-03-09 04:18:00,140.534,140.544,140.534,140.544,130099998.0
2006-03-09 04:19:00,140.54,140.54,140.519,140.528,81300001.0
2006-03-09 04:20:00,140.539,140.544,140.533,140.533,121799998.0
2006-03-09 04:21:00,140.538,140.55,140.535,140.545,187200002.0
2006-03-09 04:22:00,140.549,140.56,140.543,140.55,132699997.0
2006-03-09 04:23:00,140.552,140.552,140.537,140.542,93300000.0
2006-03-09 04:24:00,140.549,140.55,140.545,140.55,74600002.0
2006-03-09 04:25:00,140.541,140.549,140.537,140.546,80800000.0
2006-03-09 04:26:00,140.548,140.561,140.545,140.548,77000001.0
2006-03-09 04:27:00,140.546,140.549,140.532,140.549,40200000.0
2006-03-09 04:28:00,140.548,140.549,140.534,140.54,127199996.0
2006-03-09 04:29:00,140.533,140.536,140.523,140.523,129000001.0
2006-03-09 04:30:00,140.53,140.533,140.528,140.533,46599999.0
2006-03-09 04:31:00,140.53,140.539,140.529,140.532,84100001.0
2006-03-09 04:32:00,140.532,140.532,140.512,140.525,52300000.0
2006-03-09 04:33:00,140.527,140.527,140.517,140.517,37000000.0
2006-03-09 04:34:00,140.522,140.522,140.511,140.511,41400000.0
2006-03-09 04:35:00,140.502,140.51,140.488,140.498,103900000.0
2006-03-09 04:36:00,140.494,140.494,140.477,140.478,50900000.0
2006-03-09 04:37:00,140.478,140.498,140.476,140.476,154500000.0
2006-03-09 04:38:00,140.482,140.482,140.457,140.464,149899999.0
2006-03-09 04:39:00,140.467,140.467,140.454,140.454,94599999.0
2006-03-09 04:40:00,140.467,140.487,140.465,140.487,31200000.0
2006-03-09 04:41:00,140.484,140.491,140.474,140.491,66600000.0
2006-03-09 04:42:00,140.495,140.504,140.495,140.504,2700000.0
2006-03-09 04:43:00,140.505,140.505,140.494,140.501,96199999.0
2006-03-09 04:44:00,140.513,140.519,140.505,140.505,102700000.0
2006-03-09 04:45:00,140.512,140.515,140.506,140.51,115500002.0
2006-03-09 04:46:00,140.516,140.519,140.509,140.516,88200000.0
2006-03-09 04:47:00,140.517,140.517,140.502,140.508,147199999.0
2006-03-09 04:48:00,140.5,140.504,140.488,140.49,145200000.0
2006-03-09 04:49:00,140.486,140.489,140.475,140.483,96000000.0
2006-03-09 04:50:00,140.474,140.483,140.464,140.483,111999998.0
2006-03-09 04:51:00,140.472,140.482,140.467,140.476,80899999.0
2006-03-09 04:52:00,140.472,140.48,140.472,140.477,53700000.0
2006-03-09 04:53:00,140.47,140.481,140.467,140.469,111099999.0
2006-03-09 04:54:00,140.465,140.485,140.465,140.484,90100000.0
2006-03-09 04:55:00,140.486,140.486,140.483,140.485,93200002.0
2006-03-09 04:56:00,140.482,140.483,140.472,140.475,149699999.0
2006-03-09 04:57:00,140.463,140.463,140.449,140.457,129399999.0
2006-03-09 04:58:00,140.452,140.452,140.448,140.448,5600000.0
2006-03-09 04:59:00,140.438,140.449,140.438,140.44,41400000.0
2006-03-09 05:00:00,140.438,140.438,140.42,140.42,98399999.0
2006-03-09 05:01:00,140.416,140.436,140.416,140.435,99700000.0
2006-03-09 05:02:00,140.443,140.452,140.443,140.452,39200000.0
2006-03-09 05:03:00,140.468,140.48,140.462,140.475,67899999.0
2006-03-09 05:04:00,140.474,140.486,140.469,140.486,169900002.0
2006-03-09 05:05:00,140.486,140.489,140.486,140.489,31200000.0
2006-03-09 05:06:00,140.473,140.475,140.458,140.458,54499999.0
2006-03-09 05:07:00,140.448,140.46,140.448,140.452,80700001.0
2006-03-09 05:08:00,140.463,140.463,140.448,140.452,160299999.0
2006-03-09 05:09:00,140.455,140.455,140.442,140.45,63699999.0
2006-03-09 05:10:00,140.443,140.444,140.437,140.443,86300001.0
2006-03-09 05:11:00,140.446,140.446,140.422,140.434,55800001.0
2006-03-09 05:12:00,140.423,140.432,140.417,140.417,95099999.0
2006-03-09 05:13:00,140.422,140.422,140.405,140.416,53999999.0
2006-03-09 05:14:00,140.42,140.42,140.41,140.41,80600000.0
2006-03-09 05:15:00,140.419,140.419,140.416,140.416,28800000.0
2006-03-09 05:16:00,140.421,140.427,140.402,140.409,108699999.0
2006-03-09 05:17:00,140.398,140.411,140.398,140.402,118699999.0
2006-03-09 05:18:00,140.412,140.412,140.4,140.407,111700002.0
2006-03-09 05:19:00,140.408,140.42,140.406,140.42,76199999.0
2006-03-09 05:20:00,140.421,140.421,140.415,140.42,36400000.0
2006-03-09 05:21:00,140.418,140.427,140.412,140.412,81600001.0
2006-03-09 05:22:00,140.423,140.424,140.406,140.406,35900000.0
2006-03-09 05:23:00,140.392,140.405,140.392,140.405,87800002.0
2006-03-09 05:24:00,140.405,140.405,140.4,140.402,34400000.0
2006-03-09 05:25:00,140.393,140.395,140.371,140.39,93799998.0
2006-03-09 05:26:00,140.395,140.397,140.389,140.389,52800000.0
2006-03-09 05:27:00,140.392,140.392,140.367,140.367,114100002.0
2006-03-09 05:28:00,140.372,140.374,140.368,140.37,56799999.0
2006-03-09 05:29:00,140.367,140.374,140.354,140.374,42700000.0
2006-03-09 05:30:00,140.367,140.367,140.358,140.365,127700001.0
2006-03-09 05:31:00,140.372,140.38,140.364,140.364,64800000.0
2006-03-09 05:32:00,140.375,140.384,140.367,140.367,48799999.0
2006-03-09 05:33:00,140.383,140.401,140.383,140.401,51099999.0
2006-03-09 05:34:00,140.416,140.43,140.416,140.417,127800001.0
2006-03-09 05:35:00,140.403,140.422,140.403,140.422,80800001.0
2006-03-09 05:36:00,140.428,140.435,140.42,140.43,71299998.0
2006-03-09 05:37:00,140.413,140.42,140.399,140.41,41900000.0
2006-03-09 05:38:00,140.405,140.409,140.396,140.402,52800000.0
2006-03-09 05:39:00,140.41,140.421,140.41,140.415,130800001.0
2006-03-09 05:40:00,140.42,140.449,140.42,140.449,97800000.0
2006-03-09 05:41:00,140.456,140.478,140.456,140.468,61900002.0
2006-03-09 05:42:00,140.463,140.484,140.463,140.473,97500001.0
2006-03-09 05:43:00,140.48,140.48,140.457,140.471,61200000.0
2006-03-09 05:44:00,140.475,140.485,140.475,140.48,87100001.0
2006-03-09 05:45:00,140.478,140.495,140.472,140.495,112300004.0
2006-03-09 05:46:00,140.484,140.489,140.471,140.471,137300002.0
2006-03-09 05:47:00,140.473,140.485,140.471,140.485,148299998.0
2006-03-09 05:48:00,140.474,140.474,140.456,140.471,98699999.0
2006-03-09 05:49:00,140.476,140.481,140.462,140.475,104600002.0
2006-03-09 05:50:00,140.478,140.478,140.472,140.473,13700000.0
2006-03-09 05:51:00,140.469,140.473,140.44,140.45,93400000.0
2006-03-09 05:52:00,140.445,140.458,140.445,140.448,78399998.0
2006-03-09 05:53:00,140.453,140.462,140.452,140.456,69700000.0
2006-03-09 05:54:00,140.457,140.457,140.452,140.452,44000000.0
2006-03-09 05:55:00,140.452,140.456,140.44,140.454,160399999.0
2006-03-09 05:56:00,140.455,140.46,140.446,140.45,79299999.0
2006-03-09 05:57:00,140.457,140.458,140.455,140.458,58400000.0
2006-03-09 05:58:00,140.454,140.454,140.435,140.449,67800001.0
2006-03-09 05:59:00,140.448,140.453,140.437,140.449,237099998.0
2006-03-09 06:00:00,140.443,140.449,140.412,140.423,122199999.0
2006-03-09 06:01:00,140.42,140.42,140.399,140.399,66100000.0
2006-03-09 06:02:00,140.387,140.387,140.373,140.384,28800000.0
2006-03-09 06:03:00,140.397,140.406,140.38,140.391,129799999.0
2006-03-09 06:04:00,140.402,140.409,140.384,140.386,109199999.0
2006-03-09 06:05:00,140.402,140.402,140.35,140.361,105699999.0
2006-03-09 06:06:00,140.35,140.35,140.328,140.336,119899998.0
2006-03-09 06:07:00,140.333,140.361,140.333,140.35,109900000.0
2006-03-09 06:08:00,140.353,140.353,140.325,140.335,48800000.0
2006-03-09 06:09:00,140.332,140.341,140.328,140.332,87299999.0
2006-03-09 06:10:00,140.336,140.347,140.336,140.34,118599998.0
2006-03-09 06:11:00,140.34,140.34,140.332,140.332,85399999.0
2006-03-09 06:12:00,140.325,140.327,140.312,140.327,33600000.0
2006-03-09 06:13:00,140.32,140.329,140.316,140.316,54700001.0
2006-03-09 06:14:00,140.336,140.351,140.336,140.351,69400000.0
2006-03-09 06:15:00,140.349,140.349,140.328,140.333,28800000.0
2006-03-09 06:16:00,140.349,140.373,140.349,140.356,78299999.0
2006-03-09 06:17:00,140.358,140.385,140.358,140.385,62299998.0
2006-03-09 06:18:00,140.383,140.398,140.377,140.389,148999999.0
2006-03-09 06:19:00,140.401,140.42,140.401,140.412,123899999.0
2006-03-09 06:20:00,140.392,140.392,140.388,140.388,28000000.0
2006-03-09 06:21:00,140.37,140.375,140.351,140.365,56700001.0
2006-03-09 06:22:00,140.349,140.352,140.342,140.35,143000004.0
2006-03-09 06:23:00,140.348,140.348,140.311,140.315,219500000.0
2006-03-09 06:24:00,140.306,140.306,140.298,140.3,67900000.0
2006-03-09 06:25:00,140.308,140.315,140.301,140.303,162200001.0
2006-03-09 06:26:00,140.314,140.346,140.314,140.346,103100003.0
2006-03-09 06:27:00,140.356,140.363,140.349,140.359,140800000.0
2006-03-09 06:28:00,140.361,140.371,140.352,140.36,81100000.0
2006-03-09 06:29:00,140.362,140.362,140.358,140.358,14800000.0
2006-03-09 06:30:00,140.345,140.345,140.316,140.316,71900000.0
2006-03-09 06:31:00,140.307,140.32,140.293,140.298,81399999.0
2006-03-09 06:32:00,140.299,140.307,140.287,140.295,65400000.0
2006-03-09 06:33:00,140.302,140.308,140.302,140.305,95500000.0
2006-03-09 06:34:00,140.323,140.377,140.323,140.368,64100000.0
2006-03-09 06:35:00,140.372,140.381,140.367,140.37,107300001.0
2006-03-09 06:36:00,140.363,140.369,140.361,140.366,73500000.0
2006-03-09 06:37:00,140.373,140.379,140.366,140.366,35700000.0
2006-03-09 06:38:00,140.364,140.364,140.339,140.347,89400001.0
2006-03-09 06:39:00,140.355,140.355,140.35,140.35,11900000.0
2006-03-09 06:40:00,140.345,140.355,140.345,140.345,75200001.0
2006-03-09 06:41:00,140.349,140.362,140.349,140.36,71600000.0
2006-03-09 06:42:00,140.375,140.405,140.375,140.396,44600000.0
2006-03-09 06:43:00,140.391,140.391,140.371,140.378,86800001.0
2006-03-09 06:44:00,140.394,140.401,140.382,140.384,42800000.0
2006-03-09 06:45:00,140.379,140.381,140.363,140.363,59200000.0
2006-03-09 06:46:00,140.366,140.374,140.357,140.362,156799996.0
2006-03-09 06:47:00,140.382,140.388,140.382,140.386,40299999.0
2006-03-09 06:48:00,140.39,140.398,140.39,140.398,73499998.0
2006-03-09 06:49:00,140.398,140.426,140.398,140.423,33800000.0
2006-03-09 06:50:00,140.439,140.458,140.417,140.453,54800000.0
2006-03-09 06:51:00,140.485,140.568,140.453,140.453,107200000.0
2006-03-09 06:52:00,140.449,140.478,140.398,140.421,84700000.0
2006-03-09 06:53:00,140.458,140.515,140.458,140.515,98300002.0
2006-03-09 06:54:00,140.49,140.49,140.445,140.445,83300001.0
2006-03-09 06:55:00,140.439,140.454,140.437,140.438,102400000.0
2006-03-09 06:56:00,140.439,140.454,140.421,140.454,118899997.0
2006-03-09 06:57:00,140.481,140.504,140.475,140.492,89000001.0
2006-03-09 06:58:00,140.509,140.525,140.506,140.517,119299999.0
2006-03-09 06:59:00,140.515,140.569,140.512,140.569,87399998.0
2006-03-09 07:00:00,140.575,140.607,140.549,140.607,75599999.0
2006-03-09 07:01:00,140.602,140.624,140.6,140.615,84600000.0
2006-03-09 07:02:00,140.599,140.599,140.572,140.576,78400000.0
2006-03-09 07:03:00,140.59,140.599,140.559,140.585,116899999.0
2006-03-09 07:04:00,140.586,140.586,140.562,140.583,72300000.0
2006-03-09 07:05:00,140.582,140.598,140.569,140.586,148699997.0
2006-03-09 07:06:00,140.582,140.582,140.556,140.572,116099997.0
2006-03-09 07:07:00,140.565,140.593,140.565,140.587,151900002.0
2006-03-09 07:08:00,140.587,140.588,140.561,140.577,74400002.0
2006-03-09 07:09:00,140.57,140.573,140.565,140.565,113300003.0
2006-03-09 07:10:00,140.561,140.579,140.555,140.564,72000000.0
2006-03-09 07:11:00,140.564,140.57,140.558,140.558,181200000.0
2006-03-09 07:12:00,140.559,140.562,140.556,140.559,72300000.0
2006-03-09 07:13:00,140.562,140.568,140.562,140.562,46400000.0
2006-03-09 07:14:00,140.552,140.556,140.547,140.556,201400001.0
2006-03-09 07:15:00,140.546,140.566,140.546,140.548,106800000.0
2006-03-09 07:16:00,140.548,140.554,140.444,140.444,102700000.0
2006-03-09 07:17:00,140.481,140.598,140.475,140.598,115300000.0
2006-03-09 07:18:00,140.627,140.631,140.541,140.552,140099998.0
2006-03-09 07:19:00,140.539,140.604,140.523,140.598,122100001.0
2006-03-09 07:20:00,140.608,140.612,140.559,140.559,98700000.0
2006-03-09 07:21:00,140.557,140.6,140.554,140.588,72300001.0
2006-03-09 07:22:00,140.576,140.596,140.559,140.596,73000002.0
2006-03-09 07:23:00,140.608,140.608,140.591,140.598,128400002.0
2006-03-09 07:24:00,140.571,140.571,140.522,140.526,109900001.0
2006-03-09 07:25:00,140.525,140.526,140.466,140.466,79199999.0
2006-03-09 07:26:00,140.477,140.485,140.464,140.485,96799998.0
2006-03-09 07:27:00,140.49,140.49,140.459,140.459,84800000.0
2006-03-09 07:28:00,140.473,140.489,140.467,140.467,72099997.0
2006-03-09 07:29:00,140.452,140.507,140.452,140.507,78300000.0
2006-03-09 07:30:00,140.509,140.562,140.509,140.559,82400000.0
2006-03-09 07:31:00,140.57,140.576,140.554,140.554,57600000.0
2006-03-09 07:32:00,140.545,140.545,140.535,140.545,98999998.0
2006-03-09 07:33:00,140.549,140.549,140.514,140.514,69700000.0
2006-03-09 07:34:00,140.526,140.543,140.512,140.543,123000000.0
2006-03-09 07:35:00,140.553,140.553,140.519,140.526,105600001.0
2006-03-09 07:36:00,140.531,140.533,140.512,140.512,53500000.0
2006-03-09 07:37:00,140.51,140.518,140.499,140.515,93999999.0
2006-03-09 07:38:00,140.511,140.735,140.511,140.735,167200002.0
2006-03-09 07:39:00,140.73,140.818,140.73,140.745,64800000.0
2006-03-09 07:40:00,140.733,140.742,140.7,140.7,85999998.0
2006-03-09 07:41:00,140.689,140.706,140.659,140.706,131900004.0
2006-03-09 07:42:00,140.741,140.815,140.741,140.804,52000000.0
2006-03-09 07:43:00,140.801,140.808,140.755,140.768,107199998.0
2006-03-09 07:44:00,140.781,140.793,140.76,140.784,97500000.0
2006-03-09 07:45:00,140.787,140.792,140.765,140.769,122399999.0
2006-03-09 07:46:00,140.773,140.785,140.766,140.783,109900001.0
2006-03-09 07:47:00,140.783,140.806,140.779,140.806,61100000.0
2006-03-09 07:48:00,140.859,140.985,140.859,140.971,130299999.0
2006-03-09 07:49:00,140.99,141.024,140.99,141.003,62899999.0
2006-03-09 07:50:00,141.004,141.03,140.993,141.03,74800000.0
2006-03-09 07:51:00,141.053,141.078,141.053,141.054,32700000.0
2006-03-09 07:52:00,141.029,141.029,140.982,140.982,31200000.0
2006-03-09 07:53:00,140.98,141.02,140.971,141.02,71700001.0
2006-03-09 07:54:00,141.03,141.041,141.004,141.007,135200000.0
2006-03-09 07:55:00,141.013,141.018,140.878,140.878,93899998.0
2006-03-09 07:56:00,140.844,140.908,140.844,140.901,112700002.0
2006-03-09 07:57:00,140.899,140.937,140.897,140.921,75999999.0
2006-03-09 07:58:00,140.918,140.935,140.91,140.917,41600000.0
2006-03-09 07:59:00,140.916,140.965,140.916,140.965,60799999.0
2006-03-09 08:00:00,140.97,140.979,140.956,140.962,52800000.0
2006-03-09 08:01:00,140.973,140.973,140.919,140.919,24500000.0
2006-03-09 08:02:00,140.887,140.949,140.887,140.949,64500000.0
2006-03-09 08:03:00,140.947,140.947,140.925,140.937,77599999.0
2006-03-09 08:04:00,140.94,140.94,140.906,140.909,92000001.0
2006-03-09 08:05:00,140.915,140.92,140.897,140.897,76700000.0
2006-03-09 08:06:00,140.878,140.886,140.864,140.882,78199999.0
2006-03-09 08:07:00,140.87,140.871,140.841,140.845,97000002.0
2006-03-09 08:08:00,140.851,140.861,140.836,140.847,180500001.0
2006-03-09 08:09:00,140.842,140.845,140.836,140.836,98800000.0
2006-03-09 08:10:00,140.844,140.854,140.839,140.85,147100000.0
2006-03-09 08:11:00,140.85,140.85,140.834,140.846,42100000.0
2006-03-09 08:12:00,140.849,140.853,140.842,140.842,61899999.0
2006-03-09 08:13:00,140.834,140.846,140.834,140.84,108200000.0
2006-03-09 08:14:00,140.84,140.848,140.834,140.837,183399996.0
2006-03-09 08:15:00,140.836,140.836,140.796,140.796,113099997.0
2006-03-09 08:16:00,140.797,140.797,140.78,140.789,123699999.0
2006-03-09 08:17:00,140.782,140.794,140.779,140.779,139900002.0
2006-03-09 08:18:00,140.793,140.823,140.793,140.82,47300000.0
2006-03-09 08:19:00,140.805,140.825,140.795,140.805,95699999.0
2006-03-09 08:20:00,140.814,140.817,140.738,140.738,146600002.0
2006-03-09 08:21:00,140.683,140.683,140.523,140.566,116000000.0
2006-03-09 08:22:00,140.604,140.647,140.594,140.611,27900000.0
2006-03-09 08:23:00,140.608,140.661,140.608,140.633,114700000.0
2006-03-09 08:24:00,140.61,140.629,140.579,140.579,56200000.0
2006-03-09 08:25:00,140.567,140.581,140.551,140.551,115099998.0
2006-03-09 08:26:00,140.562,140.562,140.535,140.54,75800001.0
2006-03-09 08:27:00,140.532,140.532,140.467,140.467,91799999.0
2006-03-09 08:28:00,140.457,140.457,140.395,140.444,130899997.0
2006-03-09 08:29:00,140.458,140.498,140.458,140.496,67100000.0
2006-03-09 08:30:00,140.501,140.526,140.501,140.52,28700000.0
2006-03-09 08:31:00,140.529,140.564,140.525,140.534,126700001.0
2006-03-09 08:32:00,140.532,140.541,140.527,140.527,79200001.0
2006-03-09 08:33:00,140.523,140.541,140.523,140.54,73300000.0
2006-03-09 08:34:00,140.536,140.538,140.519,140.53,177299998.0
2006-03-09 08:35:00,140.512,140.512,140.483,140.483,71699999.0
2006-03-09 08:36:00,140.477,140.506,140.468,140.48,107699998.0
2006-03-09 08:37:00,140.473,140.474,140.46,140.462,127900000.0
2006-03-09 08:38:00,140.443,140.443,140.401,140.41,69600000.0
2006-03-09 08:39:00,140.415,140.416,140.399,140.41,160100001.0
2006-03-09 08:40:00,140.409,140.429,140.409,140.426,84299998.0
2006-03-09 08:41:00,140.422,140.429,140.416,140.421,135999999.0
2006-03-09 08:42:00,140.42,140.426,140.409,140.423,106799999.0
2006-03-09 08:43:00,140.42,140.444,140.415,140.444,143099999.0
2006-03-09 08:44:00,140.444,140.465,140.437,140.465,137000001.0
2006-03-09 08:45:00,140.472,140.475,140.453,140.465,128099998.0
2006-03-09 08:46:00,140.47,140.491,140.468,140.487,130699999.0
2006-03-09 08:47:00,140.482,140.535,140.482,140.532,117200002.0
2006-03-09 08:48:00,140.531,140.555,140.527,140.555,79099999.0
2006-03-09 08:49:00,140.543,140.562,140.543,140.56,105500000.0
2006-03-09 08:50:00,140.553,140.566,140.529,140.566,104899997.0
2006-03-09 08:51:00,140.578,140.591,140.562,140.562,111100002.0
2006-03-09 08:52:00,140.55,140.557,140.545,140.545,97900000.0
2006-03-09 08:53:00,140.538,140.542,140.532,140.542,48500000.0
2006-03-09 08:54:00,140.543,140.552,140.541,140.541,115800003.0
2006-03-09 08:55:00,140.547,140.547,140.533,140.537,100000002.0
2006-03-09 08:56:00,140.533,140.561,140.524,140.561,56000000.0
2006-03-09 08:57:00,140.565,140.565,140.536,140.536,181500001.0
2006-03-09 08:58:00,140.54,140.549,140.53,140.53,137299998.0
2006-03-09 08:59:00,140.535,140.55,140.53,140.55,112500001.0
2006-03-09 09:00:00,140.543,140.554,140.531,140.54,57900000.0
2006-03-09 09:01:00,140.528,140.534,140.522,140.529,50300000.0
2006-03-09 09:02:00,140.522,140.531,140.491,140.491,189000000.0
2006-03-09 09:03:00,140.495,140.529,140.491,140.529,124599997.0
2006-03-09 09:04:00,140.527,140.536,140.513,140.53,70400000.0
2006-03-09 09:05:00,140.534,140.573,140.534,140.57,89200000.0
2006-03-09 09:06:00,140.554,140.554,140.528,140.532,61500000.0
2006-03-09 09:07:00,140.525,140.537,140.524,140.531,160999999.0
2006-03-09 09:08:00,140.536,140.543,140.522,140.529,111200002.0
2006-03-09 09:09:00,140.537,140.555,140.537,140.555,45199999.0
2006-03-09 09:10:00,140.551,140.561,140.549,140.555,66300000.0
2006-03-09 09:11:00,140.56,140.561,140.538,140.561,95299999.0
2006-03-09 09:12:00,140.556,140.562,140.547,140.548,140700000.0
2006-03-09 09:13:00,140.538,140.544,140.53,140.542,217899999.0
2006-03-09 09:14:00,140.546,140.555,140.538,140.538,117300001.0
2006-03-09 09:15:00,140.541,140.551,140.54,140.543,64600000.0
2006-03-09 09:16:00,140.532,140.538,140.532,140.538,3100000.0
2006-03-09 09:17:00,140.535,140.542,140.535,140.542,20800000.0
2006-03-09 09:18:00,140.541,140.621,140.541,140.621,108999999.0
2006-03-09 09:19:00,140.615,140.628,140.613,140.614,238000003.0
2006-03-09 09:20:00,140.626,140.656,140.626,140.648,75800000.0
2006-03-09 09:21:00,140.641,140.641,140.622,140.622,30100000.0
2006-03-09 09:22:00,140.63,140.649,140.629,140.649,156999997.0
2006-03-09 09:23:00,140.643,140.643,140.624,140.624,80699998.0
2006-03-09 09:24:00,140.623,140.633,140.615,140.62,99100000.0
2006-03-09 09:25:00,140.617,140.686,140.617,140.686,82100000.0
2006-03-09 09:26:00,140.693,140.693,140.672,140.688,95100001.0
2006-03-09 09:27:00,140.701,140.735,140.694,140.735,61799999.0
2006-03-09 09:28:00,140.723,140.723,140.694,140.711,130700000.0
2006-03-09 09:29:00,140.706,140.706,140.69,140.69,120299999.0
2006-03-09 09:30:00,140.706,140.734,140.706,140.734,27599999.0
2006-03-09 09:31:00,140.747,140.756,140.734,140.744,106500000.0
2006-03-09 09:32:00,140.74,140.763,140.74,140.75,104399998.0
2006-03-09 09:33:00,140.745,140.748,140.738,140.748,80799998.0
2006-03-09 09:34:00,140.746,140.746,140.716,140.716,92199999.0
2006-03-09 09:35:00,140.711,140.728,140.711,140.725,136500002.0
2006-03-09 09:36:00,140.729,140.751,140.719,140.751,109800000.0
2006-03-09 09:37:00,140.757,140.759,140.701,140.701,73299999.0
2006-03-09 09:38:00,140.691,140.705,140.679,140.683,158300001.0
2006-03-09 09:39:00,140.678,140.707,140.678,140.707,130999999.0
2006-03-09 09:40:00,140.715,140.715,140.692,140.702,123599999.0
2006-03-09 09:41:00,140.707,140.741,140.707,140.733,54299999.0
2006-03-09 09:42:00,140.739,140.739,140.728,140.73,108699998.0
2006-03-09 09:43:00,140.717,140.732,140.708,140.708,103199999.0
2006-03-09 09:44:00,140.707,140.723,140.701,140.723,93299999.0
2006-03-09 09:45:00,140.737,140.739,140.711,140.711,68699999.0
2006-03-09 09:46:00,140.715,140.719,140.71,140.712,116799998.0
2006-03-09 09:47:00,140.711,140.734,140.711,140.734,88399998.0
2006-03-09 09:48:00,140.723,140.723,140.707,140.707,63900000.0
2006-03-09 09:49:00,140.707,140.745,140.707,140.74,77100000.0
2006-03-09 09:50:00,140.739,140.749,140.731,140.734,89000000.0
2006-03-09 09:51:00,140.744,140.744,140.727,140.735,86400001.0
2006-03-09 09:52:00,140.724,140.726,140.701,140.712,123800000.0
2006-03-09 09:53:00,140.712,140.727,140.712,140.725,61300000.0
2006-03-09 09:54:00,140.718,140.731,140.709,140.731,90899998.0
2006-03-09 09:55:00,140.73,140.73,140.711,140.711,84200000.0
2006-03-09 09:56:00,140.712,140.73,140.712,140.73,86800000.0
2006-03-09 09:57:00,140.731,140.731,140.716,140.727,107599997.0
2006-03-09 09:58:00,140.728,140.742,140.728,140.737,108800002.0
2006-03-09 09:59:00,140.74,140.755,140.74,140.755,89800001.0
2006-03-09 10:00:00,140.748,140.756,140.727,140.727,57700000.0
2006-03-09 10:01:00,140.707,140.73,140.707,140.727,123600000.0
2006-03-09 10:02:00,140.732,140.765,140.732,140.765,40000000.0
2006-03-09 10:03:00,140.754,140.762,140.749,140.762,141200000.0
2006-03-09 10:04:00,140.767,140.772,140.74,140.743,161799998.0
2006-03-09 10:05:00,140.731,140.737,140.716,140.729,189200003.0
2006-03-09 10:06:00,140.698,140.698,140.651,140.658,186000002.0
2006-03-09 10:07:00,140.67,140.694,140.67,140.677,87899999.0
2006-03-09 10:08:00,140.675,140.675,140.658,140.658,95900001.0
2006-03-09 10:09:00,140.652,140.665,140.65,140.664,118899998.0
2006-03-09 10:10:00,140.679,140.69,140.677,140.677,103600000.0
2006-03-09 10:11:00,140.684,140.715,140.684,140.71,116499999.0
2006-03-09 10:12:00,140.712,140.713,140.69,140.69,150899999.0
2006-03-09 10:13:00,140.69,140.698,140.673,140.675,132200002.0
2006-03-09 10:14:00,140.657,140.664,140.639,140.642,88700000.0
2006-03-09 10:15:00,140.647,140.658,140.637,140.647,228800000.0
2006-03-09 10:16:00,140.654,140.669,140.639,140.64,150500001.0
2006-03-09 10:17:00,140.612,140.612,140.554,140.555,109500001.0
2006-03-09 10:18:00,140.551,140.574,140.55,140.569,32800000.0
2006-03-09 10:19:00,140.562,140.562,140.501,140.516,64600001.0
2006-03-09 10:20:00,140.501,140.507,140.467,140.471,132200000.0
2006-03-09 10:21:00,140.444,140.444,140.393,140.416,67799999.0
2006-03-09 10:22:00,140.427,140.44,140.405,140.423,127600002.0
2006-03-09 10:23:00,140.415,140.43,140.411,140.423,91099999.0
2006-03-09 10:24:00,140.432,140.432,140.413,140.415,89400000.0
2006-03-09 10:25:00,140.42,140.423,140.313,140.341,132899998.0
2006-03-09 10:26:00,140.346,140.346,140.283,140.291,75000000.0
2006-03-09 10:27:00,140.284,140.286,140.252,140.253,87400000.0
2006-03-09 10:28:00,140.231,140.231,140.177,140.181,79299998.0
2006-03-09 10:29:00,140.169,140.174,140.152,140.168,127899999.0
2006-03-09 10:30:00,140.153,140.153,140.104,140.132,150899998.0
2006-03-09 10:31:00,140.13,140.162,140.11,140.16,86800001.0
2006-03-09 10:32:00,140.164,140.169,140.15,140.166,89700000.0
2006-03-09 10:33:00,140.159,140.17,140.159,140.165,113200001.0
2006-03-09 10:34:00,140.167,140.175,140.136,140.136,111200002.0
2006-03-09 10:35:00,140.13,140.14,140.114,140.119,100800001.0
2006-03-09 10:36:00,140.129,140.143,140.125,140.125,111399999.0
2006-03-09 10:37:00,140.117,140.118,140.103,140.113,42900000.0
2006-03-09 10:38:00,140.117,140.125,140.11,140.11,73200001.0
2006-03-09 10:39:00,140.11,140.114,140.082,140.09,103299998.0
2006-03-09 10:40:00,140.103,140.103,140.093,140.093,34400000.0
2006-03-09 10:41:00,140.099,140.121,140.099,140.11,73099998.0
2006-03-09 10:42:00,140.117,140.126,140.105,140.114,67200000.0
2006-03-09 10:43:00,140.128,140.128,140.116,140.116,116400001.0
2006-03-09 10:44:00,140.124,140.135,140.118,140.118,95600000.0
2006-03-09 10:45:00,140.109,140.112,140.092,140.1,42900000.0
2006-03-09 10:46:00,140.071,140.071,140.022,140.04,126699999.0
2006-03-09 10:47:00,140.034,140.05,140.033,140.05,102599998.0
2006-03-09 10:48:00,140.048,140.048,140.027,140.035,68899999.0
2006-03-09 10:49:00,140.031,140.057,140.023,140.057,164600003.0
2006-03-09 10:50:00,140.07,140.079,140.06,140.072,112299997.0
2006-03-09 10:51:00,140.081,140.081,140.048,140.054,103199998.0
2006-03-09 10:52:00,140.038,140.038,140.003,140.003,99900000.0
2006-03-09 10:53:00,140.002,140.01,139.987,139.997,48400000.0
2006-03-09 10:54:00,139.989,140.016,139.976,140.016,124000000.0
2006-03-09 10:55:00,140.024,140.024,140.0,140.002,122200000.0
2006-03-09 10:56:00,139.994,139.994,139.956,139.973,82900000.0
2006-03-09 10:57:00,139.999,140.045,139.999,140.045,130999999.0
2006-03-09 10:58:00,140.043,140.076,140.043,140.076,54899999.0
2006-03-09 10:59:00,140.079,140.123,140.079,140.121,174999999.0
2006-03-09 11:00:00,140.126,140.136,140.116,140.119,108599999.0
2006-03-09 11:01:00,140.113,140.13,140.105,140.13,129699999.0
2006-03-09 11:02:00,140.145,140.172,140.145,140.166,45600000.0
2006-03-09 11:03:00,140.158,140.163,140.149,140.152,83500002.0
2006-03-09 11:04:00,140.145,140.145,140.119,140.124,146899998.0
2006-03-09 11:05:00,140.13,140.13,140.113,140.125,73600000.0
2006-03-09 11:06:00,140.132,140.134,140.121,140.122,56400000.0
2006-03-09 11:07:00,140.107,140.118,140.099,140.102,99600000.0
2006-03-09 11:08:00,140.097,140.111,140.079,140.079,77000001.0
2006-03-09 11:09:00,140.087,140.103,140.085,140.085,84199998.0
2006-03-09 11:10:00,140.086,140.106,140.086,140.103,43000000.0
2006-03-09 11:11:00,140.124,140.199,140.124,140.183,102700000.0
2006-03-09 11:12:00,140.179,140.179,140.142,140.15,69500001.0
2006-03-09 11:13:00,140.159,140.179,140.15,140.15,127700002.0
2006-03-09 11:14:00,140.149,140.156,140.142,140.15,118500001.0
2006-03-09 11:15:00,140.147,140.171,140.147,140.171,212100000.0
2006-03-09 11:16:00,140.179,140.196,140.17,140.184,76000000.0
2006-03-09 11:17:00,140.192,140.196,140.169,140.196,146400000.0
2006-03-09 11:18:00,140.207,140.207,140.183,140.2,152799998.0
2006-03-09 11:19:00,140.199,140.202,140.185,140.19,54400000.0
2006-03-09 11:20:00,140.194,140.204,140.192,140.198,74099999.0
2006-03-09 11:21:00,140.198,140.198,140.184,140.185,82400000.0
2006-03-09 11:22:00,140.189,140.199,140.184,140.184,95999999.0
2006-03-09 11:23:00,140.183,140.192,140.182,140.185,94300002.0
2006-03-09 11:24:00,140.183,140.183,140.161,140.165,89500001.0
2006-03-09 11:25:00,140.167,140.187,140.167,140.183,99000001.0
2006-03-09 11:26:00,140.183,140.183,140.161,140.165,67200000.0
2006-03-09 11:27:00,140.16,140.174,140.16,140.166,83700001.0
2006-03-09 11:28:00,140.164,140.178,140.158,140.169,94100001.0
2006-03-09 11:29:00,140.175,140.175,140.149,140.15,121499999.0
2006-03-09 11:30:00,140.151,140.172,140.15,140.172,61800000.0
2006-03-09 11:31:00,140.164,140.176,140.159,140.165,126299999.0
2006-03-09 11:32:00,140.171,140.171,140.164,140.166,101400000.0
2006-03-09 11:33:00,140.167,140.167,140.151,140.155,126000002.0
2006-03-09 11:34:00,140.157,140.157,140.131,140.136,61000001.0
2006-03-09 11:35:00,140.137,140.144,140.117,140.117,150999998.0
2006-03-09 11:36:00,140.131,140.135,140.116,140.123,185499998.0
2006-03-09 11:37:00,140.123,140.133,140.103,140.115,144700003.0
2006-03-09 11:38:00,140.115,140.124,140.113,140.117,76899998.0
2006-03-09 11:39:00,140.117,140.124,140.108,140.12,156300002.0
2006-03-09 11:40:00,140.106,140.106,140.091,140.095,46199999.0
2006-03-09 11:41:00,140.107,140.146,140.107,140.143,158600002.0
2006-03-09 11:42:00,140.147,140.152,140.117,140.117,108900000.0
2006-03-09 11:43:00,140.109,140.117,140.095,140.11,105500001.0
2006-03-09 11:44:00,140.112,140.117,140.099,140.107,129000001.0
2006-03-09 11:45:00,140.107,140.121,140.102,140.117,157000003.0
2006-03-09 11:46:00,140.115,140.135,140.115,140.13,110799999.0
2006-03-09 11:47:00,140.133,140.153,140.133,140.143,91999999.0
2006-03-09 11:48:00,140.148,140.15,140.143,140.143,90999999.0
2006-03-09 11:49:00,140.136,140.159,140.134,140.159,84000000.0
2006-03-09 11:50:00,140.152,140.157,140.141,140.144,70000000.0
2006-03-09 11:51:00,140.134,140.143,140.129,140.143,119000001.0
2006-03-09 11:52:00,140.131,140.15,140.131,140.147,138999999.0
2006-03-09 11:53:00,140.153,140.157,140.136,140.14,101100000.0
2006-03-09 11:54:00,140.134,140.134,140.126,140.131,83099999.0
2006-03-09 11:55:00,140.134,140.134,140.119,140.129,101500001.0
2006-03-09 11:56:00,140.132,140.132,140.108,140.114,90100000.0
2006-03-09 11:57:00,140.114,140.114,140.099,140.105,44400000.0
2006-03-09 11:58:00,140.104,140.105,140.09,140.09,64700000.0
2006-03-09 11:59:00,140.088,140.098,140.084,140.096,75200000.0
2006-03-09 12:00:00,140.092,140.107,140.089,140.089,98000001.0
2006-03-09 12:01:00,140.087,140.094,140.078,140.078,47599999.0
2006-03-09 12:02:00,140.068,140.074,140.055,140.055,75399999.0
2006-03-09 12:03:00,140.057,140.064,140.05,140.05,135999998.0
2006-03-09 12:04:00,140.041,140.041,140.013,140.028,110199999.0
2006-03-09 12:05:00,140.023,140.068,140.017,140.066,72100000.0
2006-03-09 12:06:00,140.071,140.077,140.059,140.077,90800001.0
2006-03-09 12:07:00,140.073,140.076,140.067,140.072,93600000.0
2006-03-09 12:08:00,140.076,140.088,140.066,140.083,167499998.0
2006-03-09 12:09:00,140.087,140.092,140.085,140.086,129600005.0
2006-03-09 12:10:00,140.093,140.097,140.088,140.088,86200000.0
2006-03-09 12:11:00,140.086,140.087,140.075,140.078,72400001.0
2006-03-09 12:12:00,140.072,140.072,140.069,140.071,38599999.0
2006-03-09 12:13:00,140.07,140.073,140.06,140.06,105999999.0
2006-03-09 12:14:00,140.053,140.064,140.036,140.064,127899999.0
2006-03-09 12:15:00,140.066,140.073,140.045,140.05,78599998.0
2006-03-09 12:16:00,140.047,140.052,140.046,140.046,108700001.0
2006-03-09 12:17:00,140.045,140.049,140.039,140.042,163800000.0
2006-03-09 12:18:00,140.007,140.007,139.886,139.891,100199998.0
2006-03-09 12:19:00,139.897,139.92,139.888,139.914,161099998.0
2006-03-09 12:20:00,139.922,139.932,139.918,139.928,99699998.0
2006-03-09 12:21:00,139.909,139.909,139.881,139.885,32500000.0
2006-03-09 12:22:00,139.884,139.884,139.854,139.854,111299999.0
2006-03-09 12:23:00,139.828,139.847,139.82,139.846,156899998.0
2006-03-09 12:24:00,139.842,139.842,139.822,139.822,143799999.0
2006-03-09 12:25:00,139.828,139.856,139.828,139.855,46400000.0
2006-03-09 12:26:00,139.86,139.869,139.851,139.869,51300001.0
2006-03-09 12:27:00,139.88,139.904,139.88,139.894,55199999.0
2006-03-09 12:28:00,139.89,139.891,139.874,139.874,145800000.0
2006-03-09 12:29:00,139.867,139.867,139.83,139.83,122400000.0
2006-03-09 12:30:00,139.809,139.824,139.795,139.797,96699999.0
2006-03-09 12:31:00,139.776,139.783,139.772,139.78,75999999.0
2006-03-09 12:32:00,139.801,139.801,139.777,139.777,87099999.0
2006-03-09 12:33:00,139.78,139.78,139.765,139.765,80500000.0
2006-03-09 12:34:00,139.759,139.814,139.759,139.814,81600002.0
2006-03-09 12:35:00,139.81,139.835,139.81,139.83,83899999.0
2006-03-09 12:36:00,139.838,139.841,139.817,139.817,131900001.0
2006-03-09 12:37:00,139.811,139.811,139.792,139.792,129799998.0
2006-03-09 12:38:00,139.799,139.82,139.795,139.795,59700000.0
2006-03-09 12:39:00,139.802,139.81,139.802,139.808,60700001.0
2006-03-09 12:40:00,139.82,139.832,139.798,139.832,81000001.0
2006-03-09 12:41:00,139.824,139.852,139.824,139.847,168500001.0
2006-03-09 12:42:00,139.847,139.863,139.838,139.838,146799997.0
2006-03-09 12:43:00,139.837,139.848,139.83,139.848,45100000.0
2006-03-09 12:44:00,139.836,139.843,139.831,139.836,188200002.0
2006-03-09 12:45:00,139.842,139.842,139.823,139.823,87899999.0
2006-03-09 12:46:00,139.83,139.835,139.814,139.825,125899998.0
2006-03-09 12:47:00,139.822,139.829,139.81,139.812,44000000.0
2006-03-09 12:48:00,139.836,139.844,139.814,139.839,113800000.0
2006-03-09 12:49:00,139.838,139.859,139.83,139.853,77599999.0
2006-03-09 12:50:00,139.852,139.873,139.838,139.873,95100002.0
2006-03-09 12:51:00,139.879,139.879,139.867,139.874,72300000.0
2006-03-09 12:52:00,139.881,139.89,139.843,139.843,173399999.0
2006-03-09 12:53:00,139.849,139.862,139.83,139.86,229099999.0
2006-03-09 12:54:00,139.853,139.871,139.853,139.862,63100001.0
2006-03-09 12:55:00,139.865,139.865,139.854,139.862,64000001.0
2006-03-09 12:56:00,139.861,139.863,139.854,139.854,98700000.0
2006-03-09 12:57:00,139.862,139.886,139.862,139.875,141799997.0
2006-03-09 12:58:00,139.871,139.882,139.871,139.873,217200004.0
2006-03-09 12:59:00,139.868,139.887,139.866,139.887,60300000.0
2006-03-09 13:00:00,139.901,139.901,139.88,139.88,57499999.0
2006-03-09 13:01:00,139.867,139.867,139.845,139.846,92599998.0
2006-03-09 13:02:00,139.848,139.86,139.848,139.86,131899999.0
2006-03-09 13:03:00,139.865,139.874,139.865,139.865,128699998.0
2006-03-09 13:04:00,139.871,139.873,139.857,139.869,194299998.0
2006-03-09 13:05:00,139.863,139.877,139.863,139.867,98999998.0
2006-03-09 13:06:00,139.859,139.873,139.858,139.866,98700003.0
2006-03-09 13:07:00,139.858,139.869,139.857,139.865,150800001.0
2006-03-09 13:08:00,139.87,139.873,139.865,139.868,118700000.0
2006-03-09 13:09:00,139.868,139.874,139.86,139.874,106000001.0
2006-03-09 13:10:00,139.866,139.866,139.861,139.863,100300000.0
2006-03-09 13:11:00,139.86,139.866,139.853,139.856,93500001.0
2006-03-09 13:12:00,139.852,139.86,139.847,139.854,99199998.0
2006-03-09 13:13:00,139.855,139.862,139.849,139.853,154300002.0
2006-03-09 13:14:00,139.846,139.858,139.846,139.858,43100000.0
2006-03-09 13:15:00,139.861,139.891,139.861,139.891,150700000.0
2006-03-09 13:16:00,139.898,139.925,139.898,139.925,83900000.0
2006-03-09 13:17:00,139.921,139.926,139.92,139.921,100700000.0
2006-03-09 13:18:00,139.92,139.925,139.913,139.925,81499999.0
2006-03-09 13:19:00,139.922,139.934,139.922,139.932,220800000.0
2006-03-09 13:20:00,139.931,139.931,139.892,139.9,85899999.0
2006-03-09 13:21:00,139.904,139.925,139.9,139.917,77600000.0
2006-03-09 13:22:00,139.923,139.923,139.909,139.909,65100000.0
2006-03-09 13:23:00,139.895,139.928,139.895,139.928,24200000.0
2006-03-09 13:24:00,139.944,139.953,139.937,139.953,89599999.0
2006-03-09 13:25:00,139.95,139.973,139.947,139.973,83600000.0
2006-03-09 13:26:00,139.964,139.967,139.954,139.957,62300000.0
2006-03-09 13:27:00,139.951,139.958,139.951,139.958,75200001.0
2006-03-09 13:28:00,139.947,139.949,139.937,139.948,76600000.0
2006-03-09 13:29:00,139.929,139.936,139.916,139.925,122300000.0
2006-03-09 13:30:00,139.929,139.938,139.929,139.931,119800000.0
2006-03-09 13:31:00,139.925,139.94,139.924,139.94,106199998.0
2006-03-09 13:32:00,139.923,139.942,139.923,139.929,102500000.0
2006-03-09 13:33:00,139.937,139.937,139.929,139.935,66999999.0
2006-03-09 13:34:00,139.93,139.94,139.93,139.94,88599998.0
2006-03-09 13:35:00,139.93,139.946,139.928,139.943,108899998.0
2006-03-09 13:36:00,139.948,139.957,139.943,139.952,84999998.0
2006-03-09 13:37:00,139.948,139.951,139.943,139.949,81400000.0
2006-03-09 13:38:00,139.95,139.95,139.945,139.95,21000000.0
2006-03-09 13:39:00,139.952,139.955,139.941,139.941,119599999.0
2006-03-09 13:40:00,139.938,139.951,139.922,139.922,21500000.0
2006-03-09 13:41:00,139.93,139.942,139.93,139.94,48800000.0
2006-03-09 13:42:00,139.948,139.973,139.948,139.97,100599998.0
2006-03-09 13:43:00,139.964,139.964,139.941,139.943,66600002.0
2006-03-09 13:44:00,139.941,139.95,139.941,139.943,89599999.0
2006-03-09 13:45:00,139.95,139.95,139.92,139.92,97499999.0
2006-03-09 13:46:00,139.922,139.928,139.922,139.927,34400000.0
2006-03-09 13:47:00,139.917,139.927,139.915,139.915,116700001.0
2006-03-09 13:48:00,139.92,139.924,139.902,139.907,118400000.0
2006-03-09 13:49:00,139.895,139.902,139.889,139.889,70100001.0
2006-03-09 13:50:00,139.88,139.893,139.88,139.883,93399999.0
2006-03-09 13:51:00,139.888,139.892,139.881,139.882,91200000.0
2006-03-09 13:52:00,139.887,139.899,139.887,139.89,43100000.0
2006-03-09 13:53:00,139.885,139.892,139.878,139.88,51200000.0
2006-03-09 13:54:00,139.873,139.889,139.873,139.889,66200000.0
2006-03-09 13:55:00,139.898,139.912,139.898,139.901,84400000.0
2006-03-09 13:56:00,139.902,139.918,139.902,139.918,91000000.0
2006-03-09 13:57:00,139.911,139.914,139.888,139.888,47200000.0
2006-03-09 13:58:00,139.881,139.882,139.87,139.87,90300001.0
2006-03-09 13:59:00,139.877,139.895,139.877,139.879,123600002.0
2006-03-09 14:00:00,139.878,139.883,139.866,139.877,131900002.0
2006-03-09 14:01:00,139.882,139.885,139.879,139.885,94900001.0
2006-03-09 14:02:00,139.875,139.884,139.875,139.876,112599999.0
2006-03-09 14:03:00,139.878,139.886,139.875,139.878,79100000.0
2006-03-09 14:04:00,139.89,139.92,139.89,139.92,172400004.0
2006-03-09 14:05:00,139.918,139.921,139.912,139.918,63300000.0
2006-03-09 14:06:00,139.913,139.913,139.903,139.91,97199998.0
2006-03-09 14:07:00,139.902,139.912,139.897,139.897,63499998.0
2006-03-09 14:08:00,139.896,139.904,139.89,139.9,201500005.0
2006-03-09 14:09:00,139.894,139.913,139.894,139.905,81299999.0
2006-03-09 14:10:00,139.9,139.9,139.874,139.875,81900000.0
2006-03-09 14:11:00,139.884,139.885,139.875,139.882,137300000.0
2006-03-09 14:12:00,139.885,139.885,139.853,139.857,77000000.0
2006-03-09 14:13:00,139.855,139.861,139.851,139.855,69900000.0
2006-03-09 14:14:00,139.859,139.873,139.854,139.87,83800000.0
2006-03-09 14:15:00,139.87,139.88,139.862,139.88,145200003.0
2006-03-09 14:16:00,139.885,139.89,139.878,139.89,46400000.0
2006-03-09 14:17:00,139.89,139.89,139.884,139.888,115599999.0
2006-03-09 14:18:00,139.887,139.899,139.876,139.876,64499998.0
2006-03-09 14:19:00,139.87,139.875,139.868,139.868,16800000.0
2006-03-09 14:20:00,139.87,139.877,139.863,139.875,54500000.0
2006-03-09 14:21:00,139.866,139.877,139.866,139.871,150199998.0
2006-03-09 14:22:00,139.877,139.877,139.854,139.86,205299995.0
2006-03-09 14:23:00,139.861,139.872,139.854,139.854,98799999.0
2006-03-09 14:24:00,139.856,139.86,139.845,139.859,74300002.0
2006-03-09 14:25:00,139.85,139.856,139.836,139.855,103200001.0
2006-03-09 14:26:00,139.859,139.86,139.853,139.857,88700000.0
2006-03-09 14:27:00,139.863,139.87,139.852,139.864,131999999.0
2006-03-09 14:28:00,139.863,139.865,139.86,139.865,91100000.0
2006-03-09 14:29:00,139.858,139.867,139.852,139.865,100200003.0
2006-03-09 14:30:00,139.857,139.863,139.85,139.85,81999998.0
2006-03-09 14:31:00,139.857,139.857,139.837,139.845,40000000.0
2006-03-09 14:32:00,139.84,139.846,139.834,139.834,78400000.0
2006-03-09 14:33:00,139.828,139.841,139.823,139.835,130900002.0
2006-03-09 14:34:00,139.837,139.847,139.837,139.847,59800000.0
2006-03-09 14:35:00,139.851,139.859,139.847,139.859,209600005.0
2006-03-09 14:36:00,139.865,139.885,139.865,139.88,84300002.0
2006-03-09 14:37:00,139.891,139.897,139.888,139.897,55700000.0
2006-03-09 14:38:00,139.884,139.884,139.87,139.874,177099999.0
2006-03-09 14:39:00,139.871,139.879,139.867,139.872,62300000.0
2006-03-09 14:40:00,139.873,139.877,139.855,139.855,82900000.0
2006-03-09 14:41:00,139.852,139.864,139.85,139.856,58800000.0
2006-03-09 14:42:00,139.85,139.861,139.842,139.85,83000000.0
2006-03-09 14:43:00,139.848,139.856,139.835,139.835,60899999.0
2006-03-09 14:44:00,139.866,139.888,139.866,139.886,64100000.0
2006-03-09 14:45:00,139.882,139.885,139.868,139.873,91899999.0
2006-03-09 14:46:00,139.877,139.877,139.864,139.864,234700001.0
2006-03-09 14:47:00,139.863,139.875,139.86,139.867,38500000.0
2006-03-09 14:48:00,139.868,139.869,139.856,139.862,73100002.0
2006-03-09 14:49:00,139.853,139.853,139.844,139.844,78000001.0
2006-03-09 14:50:00,139.862,139.885,139.862,139.872,131199998.0
2006-03-09 14:51:00,139.888,139.961,139.888,139.961,72200000.0
2006-03-09 14:52:00,139.96,140.001,139.96,139.985,109699999.0
2006-03-09 14:53:00,139.974,140.004,139.973,139.989,113499999.0
2006-03-09 14:54:00,139.989,140.025,139.989,140.003,90599999.0
2006-03-09 14:55:00,139.997,140.033,139.997,140.018,110900001.0
2006-03-09 14:56:00,140.022,140.045,140.019,140.045,67800000.0
2006-03-09 14:57:00,140.061,140.064,140.047,140.047,66899999.0
2006-03-09 14:58:00,140.042,140.042,140.027,140.027,59200000.0
2006-03-09 14:59:00,140.045,140.068,140.045,140.066,37000000.0
2006-03-09 15:00:00,140.099,140.125,140.099,140.116,68500000.0
2006-03-09 15:01:00,140.117,140.13,140.115,140.115,97299998.0
2006-03-09 15:02:00,140.106,140.115,140.106,140.111,72899999.0
2006-03-09 15:03:00,140.105,140.114,140.1,140.107,182999999.0
2006-03-09 15:04:00,140.107,140.111,140.098,140.098,53600000.0
2006-03-09 15:05:00,140.1,140.115,140.099,140.099,100399998.0
2006-03-09 15:06:00,140.112,140.133,140.112,140.133,24000000.0
2006-03-09 15:07:00,140.134,140.134,140.114,140.115,51100000.0
2006-03-09 15:08:00,140.107,140.107,140.082,140.082,117000003.0
2006-03-09 15:09:00,140.082,140.099,140.082,140.092,66400000.0
2006-03-09 15:10:00,140.079,140.082,140.065,140.075,38600000.0
2006-03-09 15:11:00,140.07,140.079,140.063,140.069,82299999.0
2006-03-09 15:12:00,140.071,140.08,140.063,140.08,73199999.0
2006-03-09 15:13:00,140.087,140.094,140.07,140.07,121899999.0
2006-03-09 15:14:00,140.076,140.087,140.055,140.055,278900003.0
2006-03-09 15:15:00,140.043,140.08,140.043,140.08,39000000.0
2006-03-09 15:16:00,140.081,140.099,140.078,140.096,118800000.0
2006-03-09 15:17:00,140.129,140.185,140.129,140.182,57499999.0
2006-03-09 15:18:00,140.177,140.177,140.152,140.152,82499999.0
2006-03-09 15:19:00,140.159,140.18,140.159,140.18,33200000.0
2006-03-09 15:20:00,140.174,140.183,140.165,140.175,71900001.0
2006-03-09 15:21:00,140.169,140.181,140.162,140.181,133599997.0
2006-03-09 15:22:00,140.183,140.198,140.177,140.198,101900001.0
2006-03-09 15:23:00,140.196,140.222,140.196,140.199,144799997.0
2006-03-09 15:24:00,140.2,140.2,140.187,140.188,25900000.0
2006-03-09 15:25:00,140.191,140.191,140.152,140.152,91499999.0
2006-03-09 15:26:00,140.148,140.175,140.14,140.165,137599998.0
2006-03-09 15:27:00,140.163,140.168,140.145,140.146,140300000.0
2006-03-09 15:28:00,140.154,140.16,140.148,140.154,95100001.0
2006-03-09 15:29:00,140.157,140.161,140.136,140.152,75100001.0
2006-03-09 15:30:00,140.139,140.209,140.135,140.208,123400001.0
2006-03-09 15:31:00,140.19,140.207,140.175,140.175,126199998.0
2006-03-09 15:32:00,140.163,140.223,140.155,140.21,100200000.0
2006-03-09 15:33:00,140.193,140.204,140.16,140.16,99199999.0
2006-03-09 15:34:00,140.163,140.164,140.129,140.141,121899997.0
2006-03-09 15:35:00,140.143,140.143,140.117,140.123,107800000.0
2006-03-09 15:36:00,140.13,140.141,140.12,140.12,75999999.0
2006-03-09 15:37:00,140.113,140.12,140.095,140.12,93499998.0
2006-03-09 15:38:00,140.117,140.117,140.107,140.11,50899999.0
2006-03-09 15:39:00,140.112,140.161,140.112,140.161,83900000.0
2006-03-09 15:40:00,140.165,140.165,140.14,140.142,58400000.0
2006-03-09 15:41:00,140.138,140.138,140.115,140.119,112600000.0
2006-03-09 15:42:00,140.117,140.137,140.117,140.137,70200001.0
2006-03-09 15:43:00,140.135,140.157,140.133,140.146,95799997.0
2006-03-09 15:44:00,140.14,140.166,140.137,140.144,71600001.0
2006-03-09 15:45:00,140.141,140.181,140.141,140.167,95199998.0
2006-03-09 15:46:00,140.167,140.182,140.132,140.132,32400000.0
2006-03-09 15:47:00,140.111,140.131,140.096,140.117,70800000.0
2006-03-09 15:48:00,140.116,140.116,140.102,140.103,40200000.0
2006-03-09 15:49:00,140.103,140.126,140.101,140.118,129199998.0
2006-03-09 15:50:00,140.13,140.135,140.082,140.085,55900000.0
2006-03-09 15:51:00,140.08,140.087,140.066,140.068,99600000.0
2006-03-09 15:52:00,140.096,140.096,140.026,140.026,38400000.0
2006-03-09 15:53:00,139.998,139.998,139.977,139.984,58800001.0
2006-03-09 15:54:00,139.98,139.994,139.98,139.988,100500001.0
2006-03-09 15:55:00,139.983,140.0,139.982,139.997,48900000.0
2006-03-09 15:56:00,139.999,140.003,139.985,140.003,48900000.0
2006-03-09 15:57:00,140.004,140.01,139.981,139.981,83200002.0
2006-03-09 15:58:00,139.961,139.976,139.953,139.958,119699999.0
2006-03-09 15:59:00,139.941,139.959,139.922,139.935,161499999.0
2006-03-09 16:00:00,139.935,139.949,139.935,139.94,50600000.0
2006-03-09 16:01:00,139.952,139.971,139.952,139.964,78500000.0
2006-03-09 16:02:00,139.958,139.958,139.915,139.915,105599999.0
2006-03-09 16:03:00,139.929,139.929,139.898,139.903,17200000.0
2006-03-09 16:04:00,139.915,139.937,139.909,139.937,92099999.0
2006-03-09 16:05:00,139.945,139.945,139.918,139.918,73100000.0
2006-03-09 16:06:00,139.922,139.926,139.905,139.905,107800000.0
2006-03-09 16:07:00,139.915,139.94,139.915,139.938,69599999.0
2006-03-09 16:08:00,139.941,139.96,139.91,139.96,225000002.0
2006-03-09 16:09:00,139.962,140.003,139.962,140.003,73499999.0
2006-03-09 16:10:00,140.004,140.007,139.987,140.005,125400000.0
2006-03-09 16:11:00,140.009,140.009,139.988,140.009,132700001.0
2006-03-09 16:12:00,140.017,140.064,140.017,140.055,71599998.0
2006-03-09 16:13:00,140.064,140.09,140.064,140.078,73199999.0
2006-03-09 16:14:00,140.084,140.084,140.067,140.067,68900001.0
2006-03-09 16:15:00,140.059,140.105,140.051,140.105,39600000.0
2006-03-09 16:16:00,140.124,140.138,140.118,140.122,118300000.0
2006-03-09 16:17:00,140.139,140.151,140.136,140.14,77100000.0
2006-03-09 16:18:00,140.14,140.145,140.125,140.145,65200000.0
2006-03-09 16:19:00,140.134,140.134,140.107,140.112,52799999.0
2006-03-09 16:20:00,140.122,140.122,140.102,140.102,48999999.0
2006-03-09 16:21:00,140.094,140.101,140.092,140.1,94600002.0
2006-03-09 16:22:00,140.093,140.107,140.093,140.1,124399997.0
2006-03-09 16:23:00,140.11,140.115,140.091,140.112,173599999.0
2006-03-09 16:24:00,140.126,140.126,140.093,140.093,49900000.0
2006-03-09 16:25:00,140.104,140.114,140.104,140.114,31300000.0
2006-03-09 16:26:00,140.114,140.122,140.108,140.108,178099998.0
2006-03-09 16:27:00,140.109,140.123,140.109,140.121,46300000.0
2006-03-09 16:28:00,140.116,140.128,140.113,140.127,116499999.0
2006-03-09 16:29:00,140.123,140.138,140.123,140.127,128799998.0
2006-03-09 16:30:00,140.135,140.142,140.13,140.14,70300000.0
2006-03-09 16:31:00,140.132,140.144,140.132,140.137,155800003.0
2006-03-09 16:32:00,140.13,140.14,140.125,140.125,65100000.0
2006-03-09 16:33:00,140.139,140.162,140.139,140.159,88699998.0
2006-03-09 16:34:00,140.158,140.162,140.138,140.138,112200001.0
2006-03-09 16:35:00,140.138,140.138,140.132,140.132,82299999.0
2006-03-09 16:36:00,140.125,140.153,140.125,140.147,76100000.0
2006-03-09 16:37:00,140.146,140.161,140.146,140.161,117499999.0
2006-03-09 16:38:00,140.158,140.158,140.143,140.158,77199999.0
2006-03-09 16:39:00,140.147,140.147,140.123,140.138,107400000.0
2006-03-09 16:40:00,140.125,140.136,140.119,140.121,93800000.0
2006-03-09 16:41:00,140.123,140.133,140.121,140.127,71500000.0
2006-03-09 16:42:00,140.131,140.132,140.11,140.11,161700001.0
2006-03-09 16:43:00,140.113,140.116,140.107,140.113,106900000.0
2006-03-09 16:44:00,140.113,140.124,140.113,140.12,191799998.0
2006-03-09 16:45:00,140.122,140.122,140.11,140.122,42200000.0
2006-03-09 16:46:00,140.124,140.131,140.115,140.12,38900000.0
2006-03-09 16:47:00,140.127,140.13,140.122,140.125,70200000.0
2006-03-09 16:48:00,140.111,140.127,140.1,140.127,98300000.0
2006-03-09 16:49:00,140.125,140.127,140.11,140.127,78000000.0
2006-03-09 16:50:00,140.14,140.146,140.137,140.137,98100000.0
2006-03-09 16:51:00,140.145,140.155,140.134,140.134,89499998.0
2006-03-09 16:52:00,140.125,140.125,140.093,140.093,74200000.0
2006-03-09 16:53:00,140.099,140.118,140.098,140.118,91900000.0
2006-03-09 16:54:00,140.118,140.118,140.097,140.104,58299998.0
2006-03-09 16:55:00,140.097,140.097,140.072,140.075,80700000.0
2006-03-09 16:56:00,140.083,140.091,140.069,140.08,80000000.0
2006-03-09 16:57:00,140.08,140.089,140.065,140.074,126899999.0
2006-03-09 16:58:00,140.081,140.091,140.073,140.083,96000000.0
2006-03-09 16:59:00,140.082,140.111,140.065,140.111,62000001.0
2006-03-09 17:00:00,140.123,140.157,140.122,140.122,158800001.0
2006-03-09 17:01:00,140.112,140.115,140.094,140.106,164199996.0
2006-03-09 17:02:00,140.104,140.111,140.096,140.105,99800001.0
2006-03-09 17:03:00,140.106,140.117,140.096,140.102,86799999.0
2006-03-09 17:04:00,140.107,140.118,140.107,140.118,67400000.0
2006-03-09 17:05:00,140.109,140.12,140.105,140.113,111699997.0
2006-03-09 17:06:00,140.122,140.128,140.1,140.104,142000000.0
2006-03-09 17:07:00,140.097,140.097,140.08,140.094,40000000.0
2006-03-09 17:08:00,140.098,140.101,140.088,140.088,60700000.0
2006-03-09 17:09:00,140.087,140.088,140.073,140.077,64799999.0
2006-03-09 17:10:00,140.085,140.091,140.081,140.085,79400000.0
2006-03-09 17:11:00,140.09,140.094,140.084,140.091,98800003.0
2006-03-09 17:12:00,140.093,140.104,140.087,140.093,117499999.0
2006-03-09 17:13:00,140.089,140.113,140.089,140.112,103699999.0
2006-03-09 17:14:00,140.123,140.124,140.104,140.121,88400001.0
2006-03-09 17:15:00,140.12,140.125,140.114,140.114,49600000.0
2006-03-09 17:16:00,140.11,140.114,140.104,140.112,48500000.0
2006-03-09 17:17:00,140.11,140.13,140.11,140.13,103900000.0
2006-03-09 17:18:00,140.131,140.139,140.131,140.132,150700003.0
2006-03-09 17:19:00,140.132,140.146,140.129,140.139,69900000.0
2006-03-09 17:20:00,140.141,140.146,140.129,140.135,76500000.0
2006-03-09 17:21:00,140.145,140.15,140.132,140.134,128399998.0
2006-03-09 17:22:00,140.13,140.143,140.13,140.138,66900000.0
2006-03-09 17:23:00,140.125,140.129,140.114,140.114,79500000.0
2006-03-09 17:24:00,140.117,140.119,140.102,140.102,59900000.0
2006-03-09 17:25:00,140.108,140.113,140.106,140.106,149299997.0
2006-03-09 17:26:00,140.107,140.107,140.096,140.103,160700000.0
2006-03-09 17:27:00,140.096,140.108,140.096,140.107,125900000.0
2006-03-09 17:28:00,140.098,140.118,140.098,140.109,82600000.0
2006-03-09 17:29:00,140.102,140.107,140.093,140.105,136499999.0
2006-03-09 17:30:00,140.103,140.103,140.089,140.093,57000000.0
2006-03-09 17:31:00,140.104,140.124,140.104,140.124,135700000.0
2006-03-09 17:32:00,140.115,140.12,140.114,140.12,83200000.0
2006-03-09 17:33:00,140.113,140.121,140.107,140.107,111100000.0
2006-03-09 17:34:00,140.112,140.125,140.112,140.12,121499997.0
2006-03-09 17:35:00,140.126,140.129,140.114,140.117,79899998.0
2006-03-09 17:36:00,140.124,140.134,140.109,140.12,127099997.0
2006-03-09 17:37:00,140.126,140.126,140.115,140.115,55100000.0
2006-03-09 17:38:00,140.12,140.12,140.1,140.1,81399999.0
2006-03-09 17:39:00,140.089,140.104,140.089,140.093,47199999.0
2006-03-09 17:40:00,140.092,140.094,140.082,140.091,104900000.0
2006-03-09 17:41:00,140.085,140.088,140.072,140.073,115600000.0
2006-03-09 17:42:00,140.069,140.072,140.062,140.062,59199999.0
2006-03-09 17:43:00,140.069,140.072,140.06,140.062,112200000.0
2006-03-09 17:44:00,140.068,140.068,140.062,140.068,174200000.0
2006-03-09 17:45:00,140.062,140.071,140.055,140.065,58000000.0
2006-03-09 17:46:00,140.061,140.073,140.058,140.07,132700001.0
2006-03-09 17:47:00,140.068,140.07,140.053,140.054,127300000.0
2006-03-09 17:48:00,140.054,140.054,140.036,140.044,61599999.0
2006-03-09 17:49:00,140.036,140.048,140.032,140.045,112400001.0
2006-03-09 17:50:00,140.051,140.07,140.051,140.07,74699997.0
2006-03-09 17:51:00,140.074,140.082,140.063,140.078,179800001.0
2006-03-09 17:52:00,140.078,140.096,140.077,140.086,93500000.0
2006-03-09 17:53:00,140.074,140.089,140.074,140.083,103999998.0
2006-03-09 17:54:00,140.083,140.096,140.08,140.091,120699999.0
2006-03-09 17:55:00,140.085,140.087,140.07,140.087,108199999.0
2006-03-09 17:56:00,140.083,140.083,140.071,140.074,63200001.0
2006-03-09 17:57:00,140.087,140.102,140.078,140.1,102899999.0
2006-03-09 17:58:00,140.117,140.154,140.114,140.154,139600001.0
2006-03-09 17:59:00,140.163,140.18,140.157,140.177,105900000.0
2006-03-09 18:00:00,140.182,140.19,140.16,140.16,57600000.0
2006-03-09 18:01:00,140.148,140.164,140.139,140.14,1231199995.0
2006-03-09 18:02:00,140.149,140.159,140.138,140.158,1985499998.0
2006-03-09 18:03:00,140.159,140.184,140.157,140.167,1993899995.0
2006-03-09 18:04:00,140.171,140.205,140.171,140.185,1261200001.0
2006-03-09 18:05:00,140.182,140.196,140.179,140.191,1595599990.0
2006-03-09 18:06:00,140.189,140.195,140.177,140.19,1061400001.0
2006-03-09 18:07:00,140.19,140.191,140.176,140.19,1695800001.0
2006-03-09 18:08:00,140.186,140.198,140.181,140.196,1778599992.0
2006-03-09 18:09:00,140.205,140.226,140.195,140.226,1221400001.0
2006-03-09 18:10:00,140.244,140.279,140.244,140.265,955700001.0
2006-03-09 18:11:00,140.26,140.26,140.234,140.254,805200000.0
2006-03-09 18:12:00,140.263,140.295,140.262,140.288,897100002.0
2006-03-09 18:13:00,140.297,140.331,140.297,140.331,1299500001.0
2006-03-09 18:14:00,140.332,140.332,140.313,140.32,1637600001.0
2006-03-09 18:15:00,140.33,140.36,140.33,140.339,1655299999.0
2006-03-09 18:16:00,140.339,140.35,140.331,140.337,1472600004.0
2006-03-09 18:17:00,140.336,140.347,140.329,140.347,709900001.0
2006-03-09 18:18:00,140.352,140.378,140.337,140.378,450600000.0
2006-03-09 18:19:00,140.393,140.441,140.393,140.415,612900001.0
2006-03-09 18:20:00,140.409,140.45,140.409,140.432,1441699998.0
2006-03-09 18:21:00,140.419,140.432,140.413,140.413,1189900001.0
2006-03-09 18:22:00,140.411,140.44,140.409,140.44,966700001.0
2006-03-09 18:23:00,140.44,140.454,140.435,140.443,1402599999.0
2006-03-09 18:24:00,140.437,140.438,140.414,140.414,1228400006.0
2006-03-09 18:25:00,140.416,140.429,140.408,140.418,1230699992.0
2006-03-09 18:26:00,140.43,140.489,140.43,140.487,1043299993.0
2006-03-09 18:27:00,140.485,140.494,140.47,140.482,690600005.0
2006-03-09 18:28:00,140.5,140.524,140.493,140.508,587699997.0
2006-03-09 18:29:00,140.514,140.549,140.514,140.549,681700001.0
2006-03-09 18:30:00,140.55,140.55,140.524,140.532,476500002.0
2006-03-09 18:31:00,140.533,140.56,140.533,140.56,850799993.0
2006-03-09 18:32:00,140.553,140.553,140.53,140.53,1355400000.0
2006-03-09 18:33:00,140.522,140.523,140.497,140.502,1394000002.0
2006-03-09 18:34:00,140.499,140.507,140.479,140.498,1125900001.0
2006-03-09 18:35:00,140.498,140.506,140.481,140.503,1246400002.0
2006-03-09 18:36:00,140.498,140.506,140.485,140.499,803500005.0
2006-03-09 18:37:00,140.494,140.494,140.461,140.472,559499998.0
2006-03-09 18:38:00,140.473,140.473,140.458,140.465,216799998.0
2006-03-09 18:39:00,140.469,140.484,140.465,140.478,346799993.0
2006-03-09 18:40:00,140.477,140.503,140.477,140.496,935299998.0
2006-03-09 18:41:00,140.502,140.509,140.487,140.505,300200003.0
2006-03-09 18:42:00,140.508,140.529,140.507,140.52,782499995.0
2006-03-09 18:43:00,140.535,140.612,140.535,140.589,347199997.0
2006-03-09 18:44:00,140.591,140.616,140.591,140.6,443200006.0
2006-03-09 18:45:00,140.593,140.594,140.578,140.589,385599998.0
2006-03-09 18:46:00,140.595,140.618,140.59,140.59,385199997.0
2006-03-09 18:47:00,140.587,140.615,140.587,140.609,191800002.0
2006-03-09 18:48:00,140.616,140.616,140.587,140.603,631899996.0
2006-03-09 18:49:00,140.607,140.62,140.607,140.618,672600001.0
2006-03-09 18:50:00,140.615,140.615,140.585,140.597,582300002.0
2006-03-09 18:51:00,140.595,140.601,140.585,140.586,504299995.0
2006-03-09 18:52:00,140.584,140.596,140.569,140.569,721100002.0
2006-03-09 18:53:00,140.565,140.581,140.553,140.568,988299995.0
2006-03-09 18:54:00,140.565,140.565,140.542,140.558,728799993.0
2006-03-09 18:55:00,140.557,140.561,140.519,140.524,1138800002.0
2006-03-09 18:56:00,140.52,140.532,140.511,140.514,462999999.0
2006-03-09 18:57:00,140.529,140.538,140.504,140.515,568000003.0
2006-03-09 18:58:00,140.515,140.523,140.506,140.519,690699994.0
2006-03-09 18:59:00,140.532,140.581,140.532,140.581,880499997.0
2006-03-09 19:00:00,140.577,140.591,140.565,140.57,260400002.0
2006-03-09 19:01:00,140.572,140.594,140.572,140.593,254600000.0
2006-03-09 19:02:00,140.589,140.589,140.567,140.57,340799996.0
2006-03-09 19:03:00,140.564,140.585,140.564,140.569,845399991.0
2006-03-09 19:04:00,140.57,140.575,140.56,140.57,472099998.0
2006-03-09 19:05:00,140.585,140.585,140.56,140.56,574800001.0
2006-03-09 19:06:00,140.567,140.585,140.563,140.573,709700001.0
2006-03-09 19:07:00,140.572,140.577,140.55,140.575,756800001.0
2006-03-09 19:08:00,140.573,140.586,140.568,140.568,823200004.0
2006-03-09 19:09:00,140.571,140.583,140.557,140.573,700799992.0
2006-03-09 19:10:00,140.582,140.585,140.573,140.583,187900002.0
2006-03-09 19:11:00,140.585,140.602,140.585,140.585,421099995.0
2006-03-09 19:12:00,140.588,140.598,140.584,140.594,359499999.0
2006-03-09 19:13:00,140.596,140.596,140.587,140.59,86700000.0
2006-03-09 19:14:00,140.581,140.588,140.569,140.579,300500002.0
2006-03-09 19:15:00,140.573,140.578,140.558,140.576,988299994.0
2006-03-09 19:16:00,140.572,140.574,140.558,140.574,503099996.0
2006-03-09 19:17:00,140.569,140.573,140.562,140.562,407999999.0
2006-03-09 19:18:00,140.568,140.581,140.566,140.575,366800002.0
2006-03-09 19:19:00,140.575,140.58,140.566,140.57,536699999.0
2006-03-09 19:20:00,140.578,140.59,140.573,140.58,278800000.0
2006-03-09 19:21:00,140.585,140.585,140.573,140.583,468599995.0
2006-03-09 19:22:00,140.577,140.577,140.565,140.565,123899998.0
2006-03-09 19:23:00,140.573,140.573,140.558,140.565,1299399999.0
2006-03-09 19:24:00,140.563,140.565,140.549,140.559,681799996.0
2006-03-09 19:25:00,140.561,140.571,140.553,140.563,476599998.0
2006-03-09 19:26:00,140.563,140.573,140.553,140.563,1274599994.0
2006-03-09 19:27:00,140.563,140.565,140.548,140.556,589199997.0
2006-03-09 19:28:00,140.551,140.564,140.53,140.537,594700001.0
2006-03-09 19:29:00,140.541,140.558,140.539,140.539,255299997.0
2006-03-09 19:30:00,140.542,140.553,140.535,140.538,621299996.0
2006-03-09 19:31:00,140.532,140.552,140.53,140.532,778200002.0
2006-03-09 19:32:00,140.527,140.546,140.527,140.545,812700002.0
2006-03-09 19:33:00,140.543,140.547,140.532,140.543,621499997.0
2006-03-09 19:34:00,140.543,140.556,140.539,140.545,803799995.0
2006-03-09 19:35:00,140.548,140.601,140.548,140.582,605700002.0
2006-03-09 19:36:00,140.601,140.694,140.601,140.685,367000001.0
2006-03-09 19:37:00,140.688,140.695,140.675,140.675,44100000.0
2006-03-09 19:38:00,140.698,140.729,140.687,140.708,686200001.0
2006-03-09 19:39:00,140.71,140.718,140.681,140.71,632399993.0
2006-03-09 19:40:00,140.708,140.717,140.696,140.709,451399998.0
2006-03-09 19:41:00,140.706,140.723,140.7,140.7,1003800002.0
2006-03-09 19:42:00,140.7,140.7,140.684,140.696,482499999.0
2006-03-09 19:43:00,140.696,140.702,140.692,140.693,100399999.0
2006-03-09 19:44:00,140.698,140.714,140.69,140.705,414299997.0
2006-03-09 19:45:00,140.703,140.708,140.693,140.701,166100001.0
2006-03-09 19:46:00,140.692,140.694,140.673,140.678,287100000.0
2006-03-09 19:47:00,140.675,140.681,140.659,140.681,151000000.0
2006-03-09 19:48:00,140.685,140.699,140.672,140.677,788099998.0
2006-03-09 19:49:00,140.677,140.698,140.677,140.694,242500000.0
2006-03-09 19:50:00,140.695,140.701,140.687,140.693,422800003.0
2006-03-09 19:51:00,140.692,140.718,140.692,140.715,295799997.0
2006-03-09 19:52:00,140.726,140.751,140.714,140.727,578599999.0
2006-03-09 19:53:00,140.739,140.763,140.739,140.746,471600002.0
2006-03-09 19:54:00,140.748,140.782,140.748,140.782,353399993.0
2006-03-09 19:55:00,140.786,140.792,140.752,140.765,218400002.0
2006-03-09 19:56:00,140.765,140.8,140.753,140.8,639500003.0
2006-03-09 19:57:00,140.795,140.809,140.787,140.794,660500000.0
2006-03-09 19:58:00,140.785,140.791,140.763,140.775,615900003.0
2006-03-09 19:59:00,140.776,140.789,140.771,140.771,605399997.0
2006-03-09 20:00:00,140.782,140.8,140.782,140.795,204099999.0
2006-03-09 20:01:00,140.8,140.845,140.797,140.836,459999993.0
2006-03-09 20:02:00,140.847,140.889,140.843,140.886,224899997.0
2006-03-09 20:03:00,140.899,140.968,140.899,140.968,252099998.0
2006-03-09 20:04:00,140.969,140.969,140.91,140.911,520599995.0
2006-03-09 20:05:00,140.9,140.9,140.846,140.859,684799999.0
2006-03-09 20:06:00,140.853,140.853,140.766,140.766,744500002.0
2006-03-09 20:07:00,140.75,140.827,140.745,140.826,332600000.0
2006-03-09 20:08:00,140.833,140.846,140.81,140.81,631400000.0
2006-03-09 20:09:00,140.805,140.838,140.793,140.838,340799999.0
2006-03-09 20:10:00,140.833,140.842,140.819,140.842,296400003.0
2006-03-09 20:11:00,140.846,140.846,140.775,140.807,727099998.0
2006-03-09 20:12:00,140.805,140.842,140.793,140.835,893199992.0
2006-03-09 20:13:00,140.846,140.874,140.846,140.873,338900004.0
2006-03-09 20:14:00,140.868,140.869,140.843,140.857,622499994.0
2006-03-09 20:15:00,140.86,140.875,140.841,140.861,883099996.0
2006-03-09 20:16:00,140.858,140.878,140.84,140.841,485300000.0
2006-03-09 20:17:00,140.84,140.862,140.84,140.852,295100000.0
2006-03-09 20:18:00,140.855,140.935,140.853,140.897,233300002.0
2006-03-09 20:19:00,140.884,140.89,140.854,140.858,435699997.0
2006-03-09 20:20:00,140.861,140.893,140.852,140.882,230599998.0
2006-03-09 20:21:00,140.885,140.893,140.871,140.877,473899998.0
2006-03-09 20:22:00,140.877,140.892,140.871,140.875,447200003.0
2006-03-09 20:23:00,140.877,140.9,140.872,140.892,453899997.0
2006-03-09 20:24:00,140.896,140.896,140.855,140.87,250299998.0
2006-03-09 20:25:00,140.86,140.86,140.817,140.817,431000002.0
2006-03-09 20:26:00,140.805,140.805,140.781,140.8,378799997.0
2006-03-09 20:27:00,140.799,140.811,140.791,140.811,668800002.0
2006-03-09 20:28:00,140.797,140.797,140.781,140.788,1082099991.0
2006-03-09 20:29:00,140.79,140.815,140.789,140.812,1157699995.0
2006-03-09 20:30:00,140.812,140.842,140.812,140.83,1739999993.0
2006-03-09 20:31:00,140.827,140.827,140.788,140.789,1354999999.0
2006-03-09 20:32:00,140.784,140.803,140.774,140.782,1242399999.0
2006-03-09 20:33:00,140.774,140.776,140.747,140.757,456099997.0
2006-03-09 20:34:00,140.755,140.786,140.754,140.786,418299999.0
2006-03-09 20:35:00,140.774,140.774,140.751,140.751,426699998.0
2006-03-09 20:36:00,140.743,140.75,140.736,140.741,559800000.0
2006-03-09 20:37:00,140.742,140.751,140.74,140.744,649499995.0
2006-03-09 20:38:00,140.746,140.749,140.737,140.745,718500000.0
2006-03-09 20:39:00,140.743,140.743,140.73,140.733,657900003.0
2006-03-09 20:40:00,140.722,140.73,140.711,140.711,941399993.0
2006-03-09 20:41:00,140.703,140.716,140.701,140.708,313899999.0
2006-03-09 20:42:00,140.716,140.748,140.708,140.736,381499997.0
2006-03-09 20:43:00,140.741,140.75,140.735,140.748,639300007.0
2006-03-09 20:44:00,140.752,140.761,140.742,140.761,859300000.0
2006-03-09 20:45:00,140.776,140.777,140.75,140.766,798700005.0
2006-03-09 20:46:00,140.773,140.773,140.753,140.758,646099999.0
2006-03-09 20:47:00,140.751,140.769,140.75,140.76,736499995.0
2006-03-09 20:48:00,140.757,140.766,140.748,140.748,682999998.0
2006-03-09 20:49:00,140.753,140.768,140.753,140.765,392599996.0
2006-03-09 20:50:00,140.765,140.789,140.761,140.778,1177299992.0
2006-03-09 20:51:00,140.783,140.793,140.773,140.793,485899998.0
2006-03-09 20:52:00,140.794,140.796,140.784,140.79,337700000.0
2006-03-09 20:53:00,140.79,140.791,140.773,140.788,861100007.0
2006-03-09 20:54:00,140.788,140.801,140.787,140.792,178000000.0
2006-03-09 20:55:00,140.78,140.78,140.759,140.77,1094999993.0
2006-03-09 20:56:00,140.762,140.769,140.738,140.738,788099999.0
2006-03-09 20:57:00,140.735,140.751,140.733,140.735,907600006.0
2006-03-09 20:58:00,140.742,140.773,140.742,140.755,1072500003.0
2006-03-09 20:59:00,140.758,140.78,140.758,140.767,1220299995.0
2006-03-09 21:00:00,140.765,140.78,140.761,140.763,1208800001.0
2006-03-09 21:01:00,140.768,140.774,140.754,140.771,946600007.0
2006-03-09 21:02:00,140.769,140.788,140.769,140.783,668900006.0
2006-03-09 21:03:00,140.788,140.805,140.787,140.787,788699999.0
2006-03-09 21:04:00,140.784,140.791,140.772,140.783,543700002.0
2006-03-09 21:05:00,140.785,140.801,140.775,140.784,570999996.0
2006-03-09 21:06:00,140.775,140.785,140.768,140.768,662900003.0
2006-03-09 21:07:00,140.772,140.783,140.767,140.778,661199999.0
2006-03-09 21:08:00,140.778,140.782,140.764,140.774,495800001.0
2006-03-09 21:09:00,140.79,140.803,140.79,140.795,204500000.0
2006-03-09 21:10:00,140.791,140.798,140.762,140.798,295099999.0
2006-03-09 21:11:00,140.793,140.793,140.778,140.785,287700002.0
2006-03-09 21:12:00,140.791,140.808,140.791,140.804,448200000.0
2006-03-09 21:13:00,140.805,140.82,140.796,140.802,572200000.0
2006-03-09 21:14:00,140.795,140.804,140.784,140.787,698100005.0
2006-03-09 21:15:00,140.785,140.792,140.777,140.777,712799997.0
2006-03-09 21:16:00,140.772,140.772,140.753,140.764,627699998.0
2006-03-09 21:17:00,140.76,140.781,140.76,140.771,710400000.0
2006-03-09 21:18:00,140.775,140.784,140.773,140.774,347999998.0
2006-03-09 21:19:00,140.772,140.792,140.772,140.785,620300001.0
2006-03-09 21:20:00,140.783,140.789,140.771,140.774,1027599998.0
2006-03-09 21:21:00,140.776,140.785,140.765,140.777,552899996.0
2006-03-09 21:22:00,140.778,140.778,140.742,140.748,980900001.0
2006-03-09 21:23:00,140.745,140.758,140.744,140.758,581600007.0
2006-03-09 21:24:00,140.755,140.768,140.745,140.746,444100000.0
2006-03-09 21:25:00,140.749,140.749,140.732,140.74,656599995.0
2006-03-09 21:26:00,140.732,140.74,140.723,140.733,279300000.0
2006-03-09 21:27:00,140.73,140.736,140.721,140.721,109300000.0
2006-03-09 21:28:00,140.716,140.738,140.716,140.717,91400000.0
2006-03-09 21:29:00,140.715,140.727,140.713,140.722,251499998.0
2006-03-09 21:30:00,140.719,140.734,140.702,140.702,308400003.0
2006-03-09 21:31:00,140.695,140.726,140.695,140.726,74099998.0
2006-03-09 21:32:00,140.727,140.73,140.716,140.72,667399993.0
2006-03-09 21:33:00,140.723,140.738,140.723,140.732,234199999.0
2006-03-09 21:34:00,140.735,140.748,140.734,140.744,254700000.0
2006-03-09 21:35:00,140.738,140.743,140.729,140.733,203900001.0
2006-03-09 21:36:00,140.735,140.743,140.733,140.735,309700002.0
2006-03-09 21:37:00,140.74,140.751,140.739,140.742,229999999.0
2006-03-09 21:38:00,140.743,140.743,140.732,140.732,76300000.0
2006-03-09 21:39:00,140.739,140.741,140.731,140.74,284299997.0
2006-03-09 21:40:00,140.74,140.745,140.73,140.73,293899998.0
2006-03-09 21:41:00,140.729,140.729,140.717,140.718,170100002.0
2006-03-09 21:42:00,140.718,140.737,140.718,140.735,432699994.0
2006-03-09 21:43:00,140.731,140.751,140.731,140.737,556500001.0
2006-03-09 21:44:00,140.735,140.744,140.722,140.74,597699997.0
2006-03-09 21:45:00,140.745,140.754,140.735,140.745,359099997.0
2006-03-09 21:46:00,140.745,140.751,140.739,140.742,374599998.0
2006-03-09 21:47:00,140.751,140.784,140.751,140.78,339499999.0
2006-03-09 21:48:00,140.78,140.792,140.78,140.787,167100000.0
2006-03-09 21:49:00,140.774,140.787,140.774,140.78,57500000.0
2006-03-09 21:50:00,140.781,140.784,140.776,140.777,99299998.0
2006-03-09 21:51:00,140.772,140.778,140.771,140.771,166200000.0
2006-03-09 21:52:00,140.763,140.774,140.763,140.766,131500002.0
2006-03-09 21:53:00,140.772,140.79,140.772,140.79,80700000.0
2006-03-09 21:54:00,140.794,140.802,140.788,140.799,63399999.0
2006-03-09 21:55:00,140.802,140.802,140.786,140.8,46900000.0
2006-03-09 21:56:00,140.803,140.816,140.793,140.793,97800001.0
2006-03-09 21:57:00,140.801,140.813,140.801,140.807,36200000.0
2006-03-09 21:58:00,140.805,140.819,140.796,140.805,109300000.0
2006-03-09 21:59:00,140.796,140.816,140.796,140.802,114400001.0
2006-03-09 22:00:00,140.798,140.798,140.779,140.779,121300000.0
2006-03-09 22:01:00,140.778,140.781,140.767,140.77,351800005.0
2006-03-09 22:02:00,140.771,140.776,140.763,140.765,406700001.0
2006-03-09 22:03:00,140.768,140.77,140.76,140.762,135000001.0
2006-03-09 22:04:00,140.771,140.775,140.759,140.767,242200000.0
2006-03-09 22:05:00,140.765,140.779,140.765,140.765,185799998.0
2006-03-09 22:06:00,140.758,140.77,140.751,140.77,160899999.0
2006-03-09 22:07:00,140.776,140.776,140.759,140.767,134400002.0
2006-03-09 22:08:00,140.768,140.778,140.764,140.778,222700001.0
2006-03-09 22:09:00,140.777,140.777,140.773,140.777,36000000.0
2006-03-09 22:10:00,140.779,140.781,140.766,140.766,142800000.0
2006-03-09 22:11:00,140.757,140.767,140.746,140.767,99700001.0
2006-03-09 22:12:00,140.765,140.769,140.749,140.75,181399998.0
2006-03-09 22:13:00,140.753,140.762,140.75,140.754,200699996.0
2006-03-09 22:14:00,140.755,140.755,140.748,140.748,153699998.0
2006-03-09 22:15:00,140.753,140.765,140.753,140.759,210400001.0
2006-03-09 22:16:00,140.762,140.769,140.752,140.769,185700001.0
2006-03-09 22:17:00,140.767,140.767,140.76,140.76,78999999.0
2006-03-09 22:18:00,140.767,140.769,140.763,140.765,109700000.0
2006-03-09 22:19:00,140.765,140.77,140.765,140.77,83900000.0
2006-03-09 22:20:00,140.77,140.773,140.761,140.761,103700002.0
2006-03-09 22:21:00,140.762,140.762,140.755,140.76,29400000.0
2006-03-09 22:22:00,140.761,140.761,140.75,140.75,194199998.0
2006-03-09 22:23:00,140.75,140.75,140.745,140.75,265199998.0
2006-03-09 22:24:00,140.75,140.75,140.745,140.748,57400000.0
2006-03-09 22:25:00,140.748,140.755,140.745,140.745,276299997.0
2006-03-09 22:26:00,140.745,140.758,140.745,140.755,80400000.0
2006-03-09 22:27:00,140.75,140.754,140.738,140.746,641799997.0
2006-03-09 22:28:00,140.741,140.741,140.727,140.736,298099998.0
2006-03-09 22:29:00,140.741,140.748,140.732,140.735,166099999.0
2006-03-09 22:30:00,140.734,140.734,140.73,140.73,40500000.0
2006-03-09 22:31:00,140.725,140.729,140.712,140.712,142899998.0
2006-03-09 22:32:00,140.713,140.718,140.708,140.715,135699998.0
2006-03-09 22:33:00,140.72,140.724,140.712,140.712,374500000.0
2006-03-09 22:34:00,140.708,140.713,140.7,140.703,210000001.0
2006-03-09 22:35:00,140.697,140.706,140.697,140.7,109400000.0
2006-03-09 22:36:00,140.707,140.726,140.707,140.722,329799998.0
2006-03-09 22:37:00,140.725,140.732,140.717,140.732,287800002.0
2006-03-09 22:38:00,140.73,140.73,140.715,140.716,131200000.0
2006-03-09 22:39:00,140.716,140.726,140.713,140.723,274299999.0
2006-03-09 22:40:00,140.728,140.739,140.725,140.735,448999996.0
2006-03-09 22:41:00,140.731,140.737,140.727,140.727,89900000.0
2006-03-09 22:42:00,140.739,140.748,140.738,140.738,232399994.0
2006-03-09 22:43:00,140.739,140.739,140.725,140.728,74400001.0
2006-03-09 22:44:00,140.736,140.753,140.736,140.738,292299996.0
2006-03-09 22:45:00,140.737,140.756,140.737,140.747,252700003.0
2006-03-09 22:46:00,140.748,140.754,140.744,140.754,93500001.0
2006-03-09 22:47:00,140.755,140.755,140.751,140.752,70100000.0
2006-03-09 22:48:00,140.752,140.764,140.75,140.759,326999999.0
2006-03-09 22:49:00,140.759,140.767,140.747,140.767,243199998.0
2006-03-09 22:50:00,140.773,140.78,140.768,140.768,152799999.0
2006-03-09 22:51:00,140.763,140.766,140.752,140.755,158300001.0
2006-03-09 22:52:00,140.753,140.762,140.743,140.762,215000000.0
2006-03-09 22:53:00,140.756,140.761,140.738,140.738,132099999.0
2006-03-09 22:54:00,140.736,140.744,140.731,140.74,86699999.0
2006-03-09 22:55:00,140.727,140.738,140.718,140.718,107499999.0
2006-03-09 22:56:00,140.716,140.716,140.704,140.708,155600000.0
2006-03-09 22:57:00,140.703,140.713,140.703,140.713,185599998.0
2006-03-09 22:58:00,140.717,140.717,140.708,140.713,93100001.0
2006-03-09 22:59:00,140.724,140.728,140.705,140.715,217200001.0
2006-03-09 23:00:00,140.738,140.74,140.733,140.733,98400000.0
2006-03-09 23:01:00,140.738,140.749,140.736,140.736,147700000.0
2006-03-09 23:02:00,140.726,140.736,140.723,140.729,97399999.0
2006-03-09 23:03:00,140.73,140.735,140.716,140.716,46800000.0
2006-03-09 23:04:00,140.728,140.744,140.728,140.734,32000000.0
2006-03-09 23:05:00,140.735,140.741,140.733,140.733,103500000.0
2006-03-09 23:06:00,140.739,140.765,140.739,140.765,63700002.0
2006-03-09 23:07:00,140.767,140.767,140.749,140.766,83200000.0
2006-03-09 23:08:00,140.757,140.761,140.752,140.752,44300000.0
2006-03-09 23:09:00,140.752,140.756,140.744,140.75,201699998.0
2006-03-09 23:10:00,140.746,140.775,140.746,140.775,76400000.0
2006-03-09 23:11:00,140.773,140.773,140.773,140.773,4800000.0
2006-03-09 23:12:00,140.778,140.778,140.766,140.768,70300001.0
2006-03-09 23:13:00,140.76,140.769,140.751,140.76,195799998.0
2006-03-09 23:14:00,140.752,140.764,140.752,140.753,140299997.0
2006-03-09 23:15:00,140.753,140.764,140.753,140.753,78299998.0
2006-03-09 23:16:00,140.75,140.764,140.747,140.756,81100000.0
2006-03-09 23:17:00,140.754,140.763,140.751,140.763,145600001.0
2006-03-09 23:18:00,140.767,140.77,140.758,140.76,56999999.0
2006-03-09 23:19:00,140.76,140.762,140.755,140.757,42500000.0
2006-03-09 23:20:00,140.765,140.773,140.762,140.768,74199998.0
2006-03-09 23:21:00,140.775,140.78,140.768,140.772,25100000.0
2006-03-09 23:22:00,140.77,140.775,140.763,140.773,135100001.0
2006-03-09 23:23:00,140.774,140.797,140.774,140.795,57000000.0
2006-03-09 23:24:00,140.792,140.802,140.792,140.802,24000000.0
2006-03-09 23:25:00,140.799,140.803,140.798,140.803,68799998.0
2006-03-09 23:26:00,140.803,140.803,140.792,140.795,74400000.0
2006-03-09 23:27:00,140.798,140.798,140.792,140.792,22400000.0
2006-03-09 23:28:00,140.791,140.791,140.775,140.775,44800000.0
2006-03-09 23:29:00,140.778,140.781,140.768,140.78,79800001.0
2006-03-09 23:30:00,140.786,140.792,140.779,140.792,120500001.0
2006-03-09 23:31:00,140.798,140.798,140.789,140.797,94199998.0
2006-03-09 23:32:00,140.803,140.81,140.796,140.799,81600000.0
2006-03-09 23:33:00,140.791,140.803,140.79,140.79,123400002.0
2006-03-09 23:34:00,140.788,140.796,140.784,140.785,66200000.0
2006-03-09 23:35:00,140.794,140.8,140.79,140.8,162400003.0
2006-03-09 23:36:00,140.789,140.798,140.784,140.786,76299998.0
2006-03-09 23:37:00,140.789,140.789,140.783,140.787,95499996.0
2006-03-09 23:38:00,140.78,140.786,140.767,140.767,170200001.0
2006-03-09 23:39:00,140.772,140.774,140.762,140.774,106200002.0
2006-03-09 23:40:00,140.773,140.783,140.773,140.779,169599997.0
2006-03-09 23:41:00,140.767,140.782,140.767,140.782,45200000.0
2006-03-09 23:42:00,140.786,140.786,140.779,140.779,35599999.0
2006-03-09 23:43:00,140.77,140.772,140.762,140.762,49600000.0
2006-03-09 23:44:00,140.763,140.775,140.763,140.775,47900000.0
2006-03-09 23:45:00,140.775,140.775,140.767,140.77,86799999.0
2006-03-09 23:46:00,140.768,140.777,140.768,140.772,47600001.0
2006-03-09 23:47:00,140.765,140.765,140.756,140.756,82300000.0
2006-03-09 23:48:00,140.759,140.763,140.749,140.756,102599999.0
2006-03-09 23:49:00,140.755,140.755,140.749,140.754,38400000.0
2006-03-09 23:50:00,140.762,140.762,140.751,140.758,98600002.0
2006-03-09 23:51:00,140.754,140.758,140.751,140.754,102999999.0
2006-03-09 23:52:00,140.76,140.775,140.758,140.758,194700003.0
2006-03-09 23:53:00,140.756,140.762,140.743,140.745,85499998.0
2006-03-09 23:54:00,140.755,140.759,140.751,140.759,46300000.0
2006-03-09 23:55:00,140.756,140.764,140.746,140.746,127599999.0
2006-03-09 23:56:00,140.75,140.762,140.743,140.755,189600001.0
2006-03-09 23:57:00,140.755,140.755,140.75,140.755,32600000.0
2006-03-09 23:58:00,140.753,140.76,140.753,140.757,40000000.0
2006-03-09 23:59:00,140.76,140.765,140.757,140.765,87299999.0
2006-03-10 00:00:00,140.752,140.765,140.752,140.76,53099999.0
2006-03-10 00:01:00,140.713,140.749,140.698,140.733,87999999.0
2006-03-10 00:02:00,140.735,140.755,140.718,140.75,172500000.0
2006-03-10 00:03:00,140.74,140.781,140.73,140.759,78100001.0
2006-03-10 00:04:00,140.749,140.762,140.73,140.733,133800001.0
2006-03-10 00:05:00,140.707,140.729,140.691,140.729,152600000.0
2006-03-10 00:06:00,140.721,140.753,140.713,140.742,116300001.0
2006-03-10 00:07:00,140.715,140.741,140.706,140.733,128900002.0
2006-03-10 00:08:00,140.693,140.713,140.681,140.698,86600000.0
2006-03-10 00:09:00,140.705,140.712,140.66,140.664,133900001.0
2006-03-10 00:10:00,140.683,140.691,140.637,140.691,96299999.0
2006-03-10 00:11:00,140.67,140.705,140.646,140.705,105800000.0
2006-03-10 00:12:00,140.635,140.703,140.635,140.689,132300003.0
2006-03-10 00:13:00,140.679,140.683,140.64,140.662,67200000.0
2006-03-10 00:14:00,140.643,140.681,140.624,140.673,65400000.0
2006-03-10 00:15:00,140.682,140.684,140.632,140.653,90899998.0
2006-03-10 00:16:00,140.658,140.677,140.619,140.619,102300001.0
2006-03-10 00:17:00,140.672,140.68,140.641,140.657,137100000.0
2006-03-10 00:18:00,140.667,140.677,140.653,140.66,73499999.0
2006-03-10 00:19:00,140.635,140.675,140.635,140.664,101399999.0
2006-03-10 00:20:00,140.666,140.671,140.652,140.665,88499998.0
2006-03-10 00:21:00,140.674,140.685,140.636,140.65,69199999.0
2006-03-10 00:22:00,140.645,140.679,140.63,140.672,57600000.0
2006-03-10 00:23:00,140.658,140.662,140.63,140.659,76000000.0
2006-03-10 00:24:00,140.674,140.678,140.609,140.609,112500002.0
2006-03-10 00:25:00,140.616,140.666,140.616,140.666,59099999.0
2006-03-10 00:26:00,140.613,140.646,140.613,140.646,64200001.0
2006-03-10 00:27:00,140.664,140.664,140.612,140.642,211999999.0
2006-03-10 00:28:00,140.744,140.744,140.679,140.679,51400000.0
2006-03-10 00:29:00,140.697,140.704,140.695,140.701,70700000.0
2006-03-10 00:30:00,140.692,140.692,140.678,140.688,86399999.0
2006-03-10 00:31:00,140.686,140.71,140.686,140.707,118900001.0
2006-03-10 00:32:00,140.715,140.726,140.713,140.726,101300001.0
2006-03-10 00:33:00,140.728,140.736,140.725,140.731,137300005.0
2006-03-10 00:34:00,140.725,140.735,140.717,140.73,69999999.0
2006-03-10 00:35:00,140.727,140.728,140.718,140.72,104699999.0
2006-03-10 00:36:00,140.717,140.724,140.714,140.722,52200000.0
2006-03-10 00:37:00,140.726,140.733,140.724,140.733,79199999.0
2006-03-10 00:38:00,140.724,140.728,140.717,140.717,112899999.0
2006-03-10 00:39:00,140.713,140.713,140.702,140.712,114399999.0
2006-03-10 00:40:00,140.712,140.718,140.704,140.718,131599998.0
2006-03-10 00:41:00,140.72,140.725,140.72,140.72,63499999.0
2006-03-10 00:42:00,140.725,140.75,140.723,140.75,52500000.0
2006-03-10 00:43:00,140.76,140.76,140.736,140.746,158600002.0
2006-03-10 00:44:00,140.749,140.758,140.744,140.756,81600001.0
2006-03-10 00:45:00,140.75,140.75,140.728,140.728,57100000.0
2006-03-10 00:46:00,140.732,140.744,140.732,140.738,119899998.0
2006-03-10 00:47:00,140.746,140.764,140.746,140.758,76900000.0
2006-03-10 00:48:00,140.757,140.757,140.738,140.757,62500001.0
2006-03-10 00:49:00,140.753,140.759,140.747,140.748,61500000.0
2006-03-10 00:50:00,140.742,140.759,140.742,140.757,32800001.0
2006-03-10 00:51:00,140.76,140.76,140.733,140.733,108799999.0
2006-03-10 00:52:00,140.733,140.741,140.692,140.698,124699998.0
2006-03-10 00:53:00,140.701,140.707,140.701,140.707,43999999.0
2006-03-10 00:54:00,140.708,140.713,140.698,140.701,108900000.0
2006-03-10 00:55:00,140.695,140.703,140.682,140.694,201999999.0
2006-03-10 00:56:00,140.702,140.707,140.699,140.7,87400000.0
2006-03-10 00:57:00,140.701,140.708,140.697,140.697,82500000.0
2006-03-10 00:58:00,140.696,140.696,140.685,140.685,79999998.0
2006-03-10 00:59:00,140.682,140.73,140.682,140.72,86000001.0
2006-03-10 01:00:00,140.712,140.713,140.696,140.7,91199998.0
2006-03-10 01:01:00,140.695,140.698,140.688,140.695,90200003.0
2006-03-10 01:02:00,140.703,140.722,140.702,140.722,88599997.0
2006-03-10 01:03:00,140.712,140.732,140.712,140.728,159500001.0
2006-03-10 01:04:00,140.729,140.739,140.725,140.727,171600002.0
2006-03-10 01:05:00,140.729,140.732,140.708,140.708,18800000.0
2006-03-10 01:06:00,140.712,140.727,140.712,140.717,54300000.0
2006-03-10 01:07:00,140.719,140.719,140.708,140.711,85099998.0
2006-03-10 01:08:00,140.712,140.723,140.712,140.717,88299998.0
2006-03-10 01:09:00,140.715,140.715,140.71,140.71,59400001.0
2006-03-10 01:10:00,140.707,140.713,140.698,140.705,107300000.0
2006-03-10 01:11:00,140.703,140.722,140.703,140.722,90000000.0
2006-03-10 01:12:00,140.735,140.746,140.733,140.738,113000001.0
2006-03-10 01:13:00,140.733,140.733,140.723,140.723,115500002.0
2006-03-10 01:14:00,140.725,140.733,140.718,140.718,41800000.0
2006-03-10 01:15:00,140.732,140.737,140.728,140.728,93600002.0
2006-03-10 01:16:00,140.731,140.731,140.705,140.716,182200002.0
2006-03-10 01:17:00,140.705,140.723,140.705,140.711,95600000.0
2006-03-10 01:18:00,140.72,140.72,140.707,140.707,65500000.0
2006-03-10 01:19:00,140.703,140.703,140.692,140.697,117500002.0
2006-03-10 01:20:00,140.703,140.703,140.693,140.699,26400000.0
2006-03-10 01:21:00,140.682,140.685,140.668,140.668,155899999.0
2006-03-10 01:22:00,140.674,140.687,140.674,140.675,70300001.0
2006-03-10 01:23:00,140.671,140.693,140.671,140.675,97499999.0
2006-03-10 01:24:00,140.666,140.678,140.661,140.662,84300000.0
2006-03-10 01:25:00,140.679,140.684,140.679,140.684,23200000.0
2006-03-10 01:26:00,140.703,140.719,140.702,140.707,124200002.0
2006-03-10 01:27:00,140.714,140.714,140.703,140.705,111799998.0
2006-03-10 01:28:00,140.708,140.714,140.697,140.7,96200002.0
2006-03-10 01:29:00,140.703,140.716,140.693,140.703,76900000.0
2006-03-10 01:30:00,140.695,140.704,140.688,140.69,94500001.0
2006-03-10 01:31:00,140.691,140.706,140.685,140.704,121300001.0
2006-03-10 01:32:00,140.699,140.721,140.698,140.721,90200000.0
2006-03-10 01:33:00,140.724,140.735,140.724,140.733,110200002.0
2006-03-10 01:34:00,140.739,140.746,140.726,140.734,115300000.0
2006-03-10 01:35:00,140.733,140.733,140.705,140.716,86800000.0
2006-03-10 01:36:00,140.708,140.713,140.705,140.71,122499997.0
2006-03-10 01:37:00,140.704,140.704,140.666,140.666,177900001.0
2006-03-10 01:38:00,140.661,140.674,140.654,140.674,125000001.0
2006-03-10 01:39:00,140.687,140.688,140.668,140.674,101700002.0
2006-03-10 01:40:00,140.672,140.689,140.667,140.689,76999999.0
2006-03-10 01:41:00,140.69,140.69,140.675,140.675,50400001.0
2006-03-10 01:42:00,140.683,140.694,140.678,140.693,112200002.0
2006-03-10 01:43:00,140.687,140.702,140.687,140.698,60700000.0
2006-03-10 01:44:00,140.698,140.704,140.695,140.695,135600000.0
2006-03-10 01:45:00,140.703,140.705,140.695,140.705,39499999.0
2006-03-10 01:46:00,140.699,140.707,140.697,140.707,36800000.0
2006-03-10 01:47:00,140.708,140.716,140.69,140.69,43900000.0
2006-03-10 01:48:00,140.675,140.687,140.675,140.685,86799999.0
2006-03-10 01:49:00,140.673,140.673,140.654,140.665,52000000.0
2006-03-10 01:50:00,140.655,140.67,140.655,140.67,86699999.0
2006-03-10 01:51:00,140.67,140.67,140.657,140.665,133200000.0
2006-03-10 01:52:00,140.665,140.665,140.657,140.663,60799999.0
2006-03-10 01:53:00,140.665,140.678,140.662,140.678,85899999.0
2006-03-10 01:54:00,140.676,140.676,140.65,140.65,131600001.0
2006-03-10 01:55:00,140.66,140.66,140.64,140.65,105499998.0
2006-03-10 01:56:00,140.646,140.654,140.645,140.653,150800001.0
2006-03-10 01:57:00,140.651,140.651,140.643,140.644,48300000.0
2006-03-10 01:58:00,140.645,140.645,140.624,140.637,107999999.0
2006-03-10 01:59:00,140.651,140.659,140.641,140.65,90800000.0
2006-03-10 02:00:00,140.657,140.671,140.651,140.67,150900002.0
2006-03-10 02:01:00,140.679,140.679,140.661,140.667,84800002.0
2006-03-10 02:02:00,140.677,140.685,140.648,140.648,30400000.0
2006-03-10 02:03:00,140.65,140.666,140.649,140.653,75500000.0
2006-03-10 02:04:00,140.65,140.657,140.646,140.655,75400001.0
2006-03-10 02:05:00,140.652,140.668,140.652,140.652,132699998.0
2006-03-10 02:06:00,140.658,140.693,140.656,140.693,146600000.0
2006-03-10 02:07:00,140.695,140.696,140.673,140.686,151199999.0
2006-03-10 02:08:00,140.696,140.702,140.645,140.645,53800000.0
2006-03-10 02:09:00,140.635,140.635,140.579,140.587,134599999.0
2006-03-10 02:10:00,140.593,140.593,140.542,140.55,60000000.0
2006-03-10 02:11:00,140.574,140.618,140.574,140.618,66900000.0
2006-03-10 02:12:00,140.616,140.617,140.597,140.605,76000000.0
2006-03-10 02:13:00,140.605,140.615,140.597,140.607,97000001.0
2006-03-10 02:14:00,140.599,140.605,140.569,140.569,94799999.0
2006-03-10 02:15:00,140.562,140.563,140.517,140.517,86299999.0
2006-03-10 02:16:00,140.516,140.526,140.516,140.524,48800000.0
2006-03-10 02:17:00,140.515,140.515,140.493,140.511,79499999.0
2006-03-10 02:18:00,140.518,140.52,140.512,140.52,77700000.0
2006-03-10 02:19:00,140.51,140.51,140.5,140.501,85799999.0
2006-03-10 02:20:00,140.5,140.503,140.484,140.485,104099999.0
2006-03-10 02:21:00,140.484,140.5,140.484,140.484,86800000.0
2006-03-10 02:22:00,140.478,140.49,140.468,140.483,97000001.0
2006-03-10 02:23:00,140.466,140.466,140.429,140.429,119399999.0
2006-03-10 02:24:00,140.437,140.437,140.422,140.436,127300003.0
2006-03-10 02:25:00,140.412,140.455,140.412,140.447,91999998.0
2006-03-10 02:26:00,140.474,140.501,140.474,140.501,84699998.0
2006-03-10 02:27:00,140.509,140.509,140.482,140.482,126700000.0
2006-03-10 02:28:00,140.507,140.525,140.507,140.525,46400000.0
2006-03-10 02:29:00,140.518,140.561,140.516,140.55,136300003.0
2006-03-10 02:30:00,140.553,140.558,140.539,140.54,69500000.0
2006-03-10 02:31:00,140.531,140.536,140.526,140.535,113599999.0
2006-03-10 02:32:00,140.533,140.568,140.526,140.564,80200000.0
2006-03-10 02:33:00,140.576,140.594,140.568,140.594,98500000.0
2006-03-10 02:34:00,140.591,140.604,140.584,140.6,59700000.0
2006-03-10 02:35:00,140.608,140.61,140.585,140.586,76199999.0
2006-03-10 02:36:00,140.577,140.615,140.573,140.615,89099999.0
2006-03-10 02:37:00,140.612,140.621,140.608,140.61,209800002.0
2006-03-10 02:38:00,140.625,140.64,140.621,140.64,90800000.0
2006-03-10 02:39:00,140.653,140.679,140.653,140.665,107600000.0
2006-03-10 02:40:00,140.682,140.698,140.665,140.698,101000000.0
2006-03-10 02:41:00,140.702,140.721,140.694,140.7,81499999.0
2006-03-10 02:42:00,140.704,140.715,140.701,140.71,125899998.0
2006-03-10 02:43:00,140.711,140.725,140.711,140.725,76500000.0
2006-03-10 02:44:00,140.73,140.736,140.73,140.735,40000000.0
2006-03-10 02:45:00,140.74,140.744,140.735,140.739,83100001.0
2006-03-10 02:46:00,140.743,140.745,140.716,140.716,85899998.0
2006-03-10 02:47:00,140.714,140.718,140.684,140.712,123100002.0
2006-03-10 02:48:00,140.707,140.707,140.693,140.696,57999999.0
2006-03-10 02:49:00,140.706,140.711,140.688,140.7,67700000.0
2006-03-10 02:50:00,140.696,140.699,140.686,140.697,161299999.0
2006-03-10 02:51:00,140.691,140.73,140.691,140.728,44800000.0
2006-03-10 02:52:00,140.726,140.742,140.722,140.742,79200002.0
2006-03-10 02:53:00,140.742,140.745,140.714,140.714,109799999.0
2006-03-10 02:54:00,140.711,140.731,140.708,140.723,127100000.0
2006-03-10 02:55:00,140.735,140.735,140.693,140.694,71899999.0
2006-03-10 02:56:00,140.715,140.72,140.707,140.707,139700002.0
2006-03-10 02:57:00,140.722,140.727,140.716,140.716,32800000.0
2006-03-10 02:58:00,140.712,140.729,140.712,140.727,106599999.0
2006-03-10 02:59:00,140.736,140.745,140.73,140.737,150000001.0
2006-03-10 03:00:00,140.752,140.765,140.744,140.765,97300001.0
2006-03-10 03:01:00,140.77,140.86,140.77,140.86,159299998.0
2006-03-10 03:02:00,140.861,140.863,140.814,140.82,79400000.0
2006-03-10 03:03:00,140.847,140.883,140.841,140.863,69900001.0
2006-03-10 03:04:00,140.917,140.998,140.917,140.977,58100000.0
2006-03-10 03:05:00,140.97,140.988,140.97,140.97,119499999.0
2006-03-10 03:06:00,140.962,140.974,140.95,140.972,77300001.0
2006-03-10 03:07:00,140.97,140.97,140.927,140.942,72300000.0
2006-03-10 03:08:00,140.945,140.948,140.909,140.909,88100001.0
2006-03-10 03:09:00,140.902,140.905,140.894,140.894,77799999.0
2006-03-10 03:10:00,140.89,140.89,140.854,140.854,52000000.0
2006-03-10 03:11:00,140.852,140.855,140.844,140.845,42900000.0
2006-03-10 03:12:00,140.836,140.836,140.811,140.815,75100002.0
2006-03-10 03:13:00,140.822,140.822,140.803,140.803,98199999.0
2006-03-10 03:14:00,140.798,140.822,140.798,140.822,97900000.0
2006-03-10 03:15:00,140.825,140.846,140.814,140.835,109500002.0
2006-03-10 03:16:00,140.842,140.873,140.842,140.87,139699999.0
2006-03-10 03:17:00,140.868,140.868,140.842,140.851,43800000.0
2006-03-10 03:18:00,140.84,140.846,140.777,140.777,85000000.0
2006-03-10 03:19:00,140.754,140.794,140.75,140.782,106800000.0
2006-03-10 03:20:00,140.776,140.787,140.752,140.752,82700000.0
2006-03-10 03:21:00,140.747,140.764,140.732,140.764,110899998.0
2006-03-10 03:22:00,140.76,140.778,140.743,140.778,68200000.0
2006-03-10 03:23:00,140.789,140.807,140.789,140.807,140699999.0
2006-03-10 03:24:00,140.802,140.802,140.771,140.78,71899999.0
2006-03-10 03:25:00,140.775,140.775,140.74,140.74,103999998.0
2006-03-10 03:26:00,140.742,140.753,140.737,140.753,77500000.0
2006-03-10 03:27:00,140.733,140.743,140.706,140.718,130499999.0
2006-03-10 03:28:00,140.7,140.713,140.694,140.713,71300000.0
2006-03-10 03:29:00,140.728,140.778,140.728,140.778,62100000.0
2006-03-10 03:30:00,140.777,140.791,140.766,140.775,44900000.0
2006-03-10 03:31:00,140.773,140.775,140.76,140.773,119899997.0
2006-03-10 03:32:00,140.772,140.776,140.763,140.763,27800000.0
2006-03-10 03:33:00,140.754,140.754,140.737,140.748,64600000.0
2006-03-10 03:34:00,140.752,140.77,140.752,140.763,67899998.0
2006-03-10 03:35:00,140.768,140.768,140.764,140.764,7000000.0
2006-03-10 03:36:00,140.774,140.785,140.772,140.785,55200000.0
2006-03-10 03:37:00,140.794,140.801,140.794,140.801,17600000.0
2006-03-10 03:38:00,140.8,140.805,140.791,140.792,90600001.0
2006-03-10 03:39:00,140.807,140.807,140.789,140.805,151100000.0
2006-03-10 03:40:00,140.806,140.806,140.792,140.8,55100000.0
2006-03-10 03:41:00,140.795,140.797,140.791,140.791,52000000.0
2006-03-10 03:42:00,140.791,140.801,140.79,140.799,119000002.0
2006-03-10 03:43:00,140.795,140.8,140.78,140.789,94600001.0
2006-03-10 03:44:00,140.794,140.801,140.792,140.798,48800000.0
2006-03-10 03:45:00,140.803,140.81,140.795,140.802,128600001.0
2006-03-10 03:46:00,140.797,140.816,140.797,140.815,83499999.0
2006-03-10 03:47:00,140.808,140.81,140.798,140.805,29800000.0
2006-03-10 03:48:00,140.809,140.82,140.807,140.816,106699998.0
2006-03-10 03:49:00,140.808,140.821,140.801,140.821,77899999.0
2006-03-10 03:50:00,140.821,140.833,140.821,140.824,140500001.0
2006-03-10 03:51:00,140.831,140.831,140.821,140.823,90799999.0
2006-03-10 03:52:00,140.822,140.874,140.822,140.874,101900000.0
2006-03-10 03:53:00,140.873,140.899,140.867,140.898,131600003.0
2006-03-10 03:54:00,140.896,140.915,140.896,140.904,44900000.0
2006-03-10 03:55:00,140.911,140.917,140.904,140.904,85900000.0
2006-03-10 03:56:00,140.883,140.883,140.863,140.868,85599998.0
2006-03-10 03:57:00,140.876,140.887,140.876,140.886,94599999.0
2006-03-10 03:58:00,140.886,140.888,140.867,140.873,128000003.0
2006-03-10 03:59:00,140.883,140.91,140.883,140.91,36600000.0
2006-03-10 04:00:00,140.921,140.946,140.917,140.94,142599998.0
2006-03-10 04:01:00,140.936,140.936,140.923,140.93,75499999.0
2006-03-10 04:02:00,140.929,140.935,140.917,140.935,97699999.0
2006-03-10 04:03:00,140.942,140.952,140.93,140.95,136699997.0
2006-03-10 04:04:00,140.95,140.954,140.943,140.945,117100001.0
2006-03-10 04:05:00,140.939,140.954,140.939,140.954,35899999.0
2006-03-10 04:06:00,140.958,140.958,140.945,140.945,65799999.0
2006-03-10 04:07:00,140.948,140.949,140.94,140.949,93899998.0
2006-03-10 04:08:00,140.954,140.959,140.944,140.953,119799999.0
2006-03-10 04:09:00,140.945,140.957,140.945,140.95,72600000.0
2006-03-10 04:10:00,140.95,140.95,140.945,140.95,46100000.0
2006-03-10 04:11:00,140.95,140.961,140.95,140.96,51700000.0
2006-03-10 04:12:00,140.956,140.969,140.956,140.956,111100003.0
2006-03-10 04:13:00,140.955,140.955,140.93,140.93,55099999.0
2006-03-10 04:14:00,140.919,140.919,140.903,140.911,109400001.0
2006-03-10 04:15:00,140.902,140.914,140.902,140.906,91200001.0
2006-03-10 04:16:00,140.908,140.931,140.908,140.92,68799999.0
2006-03-10 04:17:00,140.935,140.949,140.935,140.94,78000000.0
2006-03-10 04:18:00,140.933,140.955,140.933,140.955,79600000.0
2006-03-10 04:19:00,140.966,140.987,140.963,140.987,124100001.0
2006-03-10 04:20:00,140.992,141.023,140.984,141.006,165300000.0
2006-03-10 04:21:00,141.015,141.017,141.0,141.003,101900000.0
2006-03-10 04:22:00,141.002,141.009,140.966,140.98,78400000.0
2006-03-10 04:23:00,140.977,140.983,140.967,140.983,119799999.0
2006-03-10 04:24:00,140.98,140.98,140.98,140.98,8800000.0
2006-03-10 04:25:00,140.973,140.989,140.97,140.985,111299997.0
2006-03-10 04:26:00,140.98,141.01,140.98,141.008,131700002.0
2006-03-10 04:27:00,141.008,141.014,140.993,141.01,90900001.0
2006-03-10 04:28:00,141.008,141.053,141.008,141.053,58900000.0
2006-03-10 04:29:00,141.062,141.073,141.048,141.068,63600000.0
2006-03-10 04:30:00,141.074,141.077,141.058,141.069,137699997.0
2006-03-10 04:31:00,141.057,141.073,141.05,141.073,117400003.0
2006-03-10 04:32:00,141.081,141.081,141.047,141.055,122600001.0
2006-03-10 04:33:00,141.058,141.063,141.052,141.054,94400000.0
2006-03-10 04:34:00,141.053,141.055,141.036,141.038,113400000.0
2006-03-10 04:35:00,141.035,141.035,141.024,141.03,47200000.0
2006-03-10 04:36:00,141.029,141.029,141.022,141.022,71400000.0
2006-03-10 04:37:00,141.029,141.031,141.023,141.023,117600000.0
2006-03-10 04:38:00,141.023,141.023,141.012,141.014,159400000.0
2006-03-10 04:39:00,141.019,141.025,141.01,141.013,38500000.0
2006-03-10 04:40:00,141.022,141.022,141.009,141.015,63099999.0
2006-03-10 04:41:00,141.011,141.012,140.995,141.0,158599999.0
2006-03-10 04:42:00,141.003,141.015,141.003,141.003,102700002.0
2006-03-10 04:43:00,141.0,141.005,140.995,140.995,100800000.0
2006-03-10 04:44:00,141.012,141.027,141.009,141.015,53900000.0
2006-03-10 04:45:00,141.013,141.013,140.995,140.995,115100000.0
2006-03-10 04:46:00,141.005,141.005,140.994,140.994,30399999.0
2006-03-10 04:47:00,140.997,141.002,140.987,141.002,131600001.0
2006-03-10 04:48:00,141.001,141.001,140.994,140.994,43700001.0
2006-03-10 04:49:00,140.992,140.997,140.989,140.993,80700000.0
2006-03-10 04:50:00,140.995,141.01,140.986,141.007,87200001.0
2006-03-10 04:51:00,140.997,140.999,140.99,140.995,49600000.0
2006-03-10 04:52:00,140.995,141.002,140.99,141.002,103000000.0
2006-03-10 04:53:00,141.006,141.006,141.004,141.004,71099999.0
2006-03-10 04:54:00,140.998,141.005,140.991,141.004,127800001.0
2006-03-10 04:55:00,141.005,141.005,140.996,140.997,103199999.0
2006-03-10 04:56:00,141.003,141.011,140.999,141.005,106400000.0
2006-03-10 04:57:00,141.004,141.023,141.004,141.023,92200000.0
2006-03-10 04:58:00,141.027,141.047,141.026,141.031,52800000.0
2006-03-10 04:59:00,141.015,141.035,141.004,141.035,68999999.0
2006-03-10 05:00:00,141.046,141.046,140.985,140.987,65600001.0
2006-03-10 05:01:00,140.977,140.978,140.943,140.943,96199999.0
2006-03-10 05:02:00,140.921,140.921,140.887,140.887,193500004.0
2006-03-10 05:03:00,140.899,140.914,140.899,140.904,75200001.0
2006-03-10 05:04:00,140.902,140.919,140.902,140.906,146000000.0
2006-03-10 05:05:00,140.907,140.907,140.888,140.9,139799998.0
2006-03-10 05:06:00,140.889,140.894,140.849,140.849,60300001.0
2006-03-10 05:07:00,140.858,140.875,140.858,140.865,90100001.0
2006-03-10 05:08:00,140.874,140.901,140.874,140.891,84699998.0
2006-03-10 05:09:00,140.893,140.893,140.88,140.893,83900000.0
2006-03-10 05:10:00,140.9,140.9,140.895,140.898,77500001.0
2006-03-10 05:11:00,140.9,140.92,140.885,140.92,112200001.0
2006-03-10 05:12:00,140.93,140.945,140.93,140.945,49600000.0
2006-03-10 05:13:00,140.952,140.952,140.937,140.937,45899999.0
2006-03-10 05:14:00,140.949,140.958,140.944,140.95,85800000.0
2006-03-10 05:15:00,140.964,140.966,140.964,140.966,8000000.0
2006-03-10 05:16:00,140.968,140.968,140.953,140.962,61500000.0
2006-03-10 05:17:00,140.951,140.963,140.951,140.954,68300000.0
2006-03-10 05:18:00,140.956,140.972,140.956,140.96,68600000.0
2006-03-10 05:19:00,140.972,140.973,140.972,140.973,7200000.0
2006-03-10 05:20:00,140.965,140.965,140.955,140.96,44100000.0
2006-03-10 05:21:00,140.952,140.958,140.935,140.935,111600000.0
2006-03-10 05:22:00,140.945,140.947,140.936,140.946,56000000.0
2006-03-10 05:23:00,140.939,140.953,140.939,140.953,86300000.0
2006-03-10 05:24:00,140.948,140.96,140.945,140.945,157700000.0
2006-03-10 05:25:00,140.946,140.946,140.942,140.942,41600001.0
2006-03-10 05:26:00,140.954,140.954,140.947,140.951,77399999.0
2006-03-10 05:27:00,140.952,140.954,140.945,140.945,93499999.0
2006-03-10 05:28:00,140.954,140.961,140.954,140.961,32000001.0
2006-03-10 05:29:00,140.963,140.987,140.945,140.987,97399999.0
2006-03-10 05:30:00,140.987,141.001,140.979,140.995,133999998.0
2006-03-10 05:31:00,141.007,141.022,140.999,141.018,95699999.0
2006-03-10 05:32:00,141.016,141.018,140.997,140.997,108100000.0
2006-03-10 05:33:00,141.012,141.012,140.983,140.985,130900003.0
2006-03-10 05:34:00,140.966,140.98,140.959,140.97,85700001.0
2006-03-10 05:35:00,140.979,140.991,140.979,140.991,27200001.0
2006-03-10 05:36:00,140.989,141.002,140.988,140.988,94200000.0
2006-03-10 05:37:00,140.984,140.994,140.978,140.985,138099998.0
2006-03-10 05:38:00,140.983,140.983,140.982,140.982,8800000.0
2006-03-10 05:39:00,140.976,140.987,140.967,140.986,49600000.0
2006-03-10 05:40:00,140.99,141.015,140.99,141.015,62000000.0
2006-03-10 05:41:00,141.019,141.025,141.017,141.017,58000000.0
2006-03-10 05:42:00,141.029,141.029,141.024,141.024,40800000.0
2006-03-10 05:43:00,141.029,141.034,141.022,141.034,101300001.0
2006-03-10 05:44:00,141.025,141.038,141.025,141.031,119900001.0
2006-03-10 05:45:00,141.032,141.04,141.028,141.039,89200001.0
2006-03-10 05:46:00,141.03,141.041,141.03,141.031,57799999.0
2006-03-10 05:47:00,141.025,141.042,141.019,141.042,102800002.0
2006-03-10 05:48:00,141.056,141.074,141.056,141.063,50000000.0
2006-03-10 05:49:00,141.076,141.079,141.067,141.072,55800000.0
2006-03-10 05:50:00,141.086,141.103,141.079,141.094,67100000.0
2006-03-10 05:51:00,141.095,141.095,141.085,141.088,43200000.0
2006-03-10 05:52:00,141.081,141.081,141.067,141.072,99199999.0
2006-03-10 05:53:00,141.055,141.079,141.055,141.079,152599996.0
2006-03-10 05:54:00,141.09,141.097,141.085,141.095,93599999.0
2006-03-10 05:55:00,141.094,141.1,141.085,141.085,51300000.0
2006-03-10 05:56:00,141.083,141.108,141.083,141.108,72699997.0
2006-03-10 05:57:00,141.098,141.098,141.097,141.097,19200000.0
2006-03-10 05:58:00,141.086,141.094,141.071,141.09,41899999.0
2006-03-10 05:59:00,141.085,141.093,141.079,141.08,80999999.0
2006-03-10 06:00:00,141.07,141.084,141.07,141.078,93599998.0
2006-03-10 06:01:00,141.073,141.116,141.066,141.111,146500002.0
2006-03-10 06:02:00,141.113,141.124,141.109,141.117,75200001.0
2006-03-10 06:03:00,141.121,141.128,141.117,141.117,61700000.0
2006-03-10 06:04:00,141.125,141.133,141.11,141.123,93000001.0
2006-03-10 06:05:00,141.121,141.133,141.115,141.13,104699999.0
2006-03-10 06:06:00,141.126,141.132,141.116,141.119,74700001.0
2006-03-10 06:07:00,141.111,141.12,141.101,141.11,62400000.0
2006-03-10 06:08:00,141.124,141.131,141.117,141.125,30000000.0
2006-03-10 06:09:00,141.123,141.141,141.119,141.135,85600002.0
2006-03-10 06:10:00,141.137,141.142,141.132,141.132,93400000.0
2006-03-10 06:11:00,141.135,141.145,141.135,141.145,87800002.0
2006-03-10 06:12:00,141.146,141.163,141.146,141.156,67200000.0
2006-03-10 06:13:00,141.144,141.159,141.144,141.152,38700000.0
2006-03-10 06:14:00,141.165,141.173,141.157,141.168,97399999.0
2006-03-10 06:15:00,141.174,141.174,141.158,141.169,72099999.0
2006-03-10 06:16:00,141.184,141.195,141.175,141.189,82000000.0
2006-03-10 06:17:00,141.191,141.204,141.182,141.203,158299998.0
2006-03-10 06:18:00,141.208,141.231,141.208,141.231,18400000.0
2006-03-10 06:19:00,141.239,141.25,141.237,141.249,109499999.0
2006-03-10 06:20:00,141.264,141.265,141.222,141.222,64700000.0
2006-03-10 06:21:00,141.201,141.201,141.189,141.189,14900000.0
2006-03-10 06:22:00,141.168,141.174,141.161,141.162,112000000.0
2006-03-10 06:23:00,141.17,141.17,141.142,141.15,60000000.0
2006-03-10 06:24:00,141.152,141.16,141.145,141.155,137500003.0
2006-03-10 06:25:00,141.153,141.153,141.13,141.138,95499999.0
2006-03-10 06:26:00,141.136,141.144,141.131,141.138,131000002.0
2006-03-10 06:27:00,141.147,141.149,141.135,141.135,78600001.0
2006-03-10 06:28:00,141.135,141.149,141.134,141.136,70499998.0
2006-03-10 06:29:00,141.158,141.218,141.158,141.185,66800001.0
2006-03-10 06:30:00,141.185,141.209,141.185,141.202,70300001.0
2006-03-10 06:31:00,141.211,141.211,141.175,141.178,134999998.0
2006-03-10 06:32:00,141.172,141.189,141.172,141.173,48200000.0
2006-03-10 06:33:00,141.163,141.173,141.151,141.159,113200002.0
2006-03-10 06:34:00,141.164,141.169,141.151,141.158,142899998.0
2006-03-10 06:35:00,141.156,141.157,141.142,141.147,51100000.0
2006-03-10 06:36:00,141.158,141.162,141.151,141.155,52000000.0
2006-03-10 06:37:00,141.155,141.156,141.135,141.135,182699996.0
2006-03-10 06:38:00,141.16,141.224,141.16,141.224,62299998.0
2006-03-10 06:39:00,141.211,141.216,141.197,141.2,163600002.0
2006-03-10 06:40:00,141.178,141.186,141.158,141.158,123300001.0
2006-03-10 06:41:00,141.163,141.18,141.163,141.18,62800001.0
2006-03-10 06:42:00,141.175,141.193,141.166,141.181,109599999.0
2006-03-10 06:43:00,141.181,141.191,141.177,141.191,78000000.0
2006-03-10 06:44:00,141.213,141.222,141.213,141.215,38600000.0
2006-03-10 06:45:00,141.237,141.243,141.237,141.243,16700000.0
2006-03-10 06:46:00,141.254,141.254,141.225,141.225,92600000.0
2006-03-10 06:47:00,141.227,141.239,141.218,141.235,129100002.0
2006-03-10 06:48:00,141.234,141.252,141.228,141.251,61800000.0
2006-03-10 06:49:00,141.24,141.256,141.235,141.243,100399999.0
2006-03-10 06:50:00,141.242,141.253,141.242,141.248,210600000.0
2006-03-10 06:51:00,141.248,141.271,141.248,141.258,106000000.0
2006-03-10 06:52:00,141.255,141.273,141.243,141.243,104700001.0
2006-03-10 06:53:00,141.258,141.258,141.246,141.251,90900000.0
2006-03-10 06:54:00,141.25,141.267,141.25,141.259,63900000.0
2006-03-10 06:55:00,141.254,141.254,141.231,141.233,115999998.0
2006-03-10 06:56:00,141.237,141.237,141.218,141.22,71400000.0
2006-03-10 06:57:00,141.215,141.218,141.202,141.214,84400000.0
2006-03-10 06:58:00,141.208,141.213,141.204,141.21,72100000.0
2006-03-10 06:59:00,141.201,141.201,141.16,141.161,113000000.0
2006-03-10 07:00:00,141.185,141.197,141.175,141.197,122400001.0
2006-03-10 07:01:00,141.19,141.205,141.19,141.2,67900000.0
2006-03-10 07:02:00,141.195,141.214,141.194,141.21,92300000.0
2006-03-10 07:03:00,141.213,141.231,141.21,141.221,162000000.0
2006-03-10 07:04:00,141.213,141.213,141.196,141.209,213299998.0
2006-03-10 07:05:00,141.198,141.221,141.198,141.211,97999999.0
2006-03-10 07:06:00,141.217,141.246,141.217,141.225,222900001.0
2006-03-10 07:07:00,141.231,141.231,141.218,141.218,56900000.0
2006-03-10 07:08:00,141.222,141.228,141.203,141.214,70400000.0
2006-03-10 07:09:00,141.22,141.234,141.22,141.225,112100001.0
2006-03-10 07:10:00,141.228,141.228,141.216,141.217,43400000.0
2006-03-10 07:11:00,141.209,141.211,141.195,141.195,148700000.0
2006-03-10 07:12:00,141.201,141.212,141.201,141.21,81800002.0
2006-03-10 07:13:00,141.21,141.217,141.206,141.217,121400001.0
2006-03-10 07:14:00,141.21,141.21,141.194,141.203,54500000.0
2006-03-10 07:15:00,141.192,141.201,141.176,141.176,70600000.0
2006-03-10 07:16:00,141.178,141.191,141.178,141.183,135200001.0
2006-03-10 07:17:00,141.167,141.167,141.141,141.157,56700000.0
2006-03-10 07:18:00,141.158,141.169,141.152,141.165,61499999.0
2006-03-10 07:19:00,141.159,141.169,141.149,141.161,129299999.0
2006-03-10 07:20:00,141.165,141.169,141.157,141.167,126600002.0
2006-03-10 07:21:00,141.165,141.17,141.152,141.16,97700001.0
2006-03-10 07:22:00,141.148,141.152,141.145,141.145,70000000.0
2006-03-10 07:23:00,141.153,141.153,141.142,141.145,59000000.0
2006-03-10 07:24:00,141.143,141.147,141.142,141.147,72800000.0
2006-03-10 07:25:00,141.14,141.145,141.135,141.135,96799999.0
2006-03-10 07:26:00,141.129,141.129,141.109,141.117,92000000.0
2006-03-10 07:27:00,141.106,141.106,141.07,141.072,80300003.0
2006-03-10 07:28:00,141.08,141.102,141.079,141.101,101999998.0
2006-03-10 07:29:00,141.103,141.112,141.099,141.103,132500000.0
2006-03-10 07:30:00,141.101,141.103,141.09,141.09,110300001.0
2006-03-10 07:31:00,141.084,141.093,141.078,141.09,54000000.0
2006-03-10 07:32:00,141.096,141.106,141.084,141.091,110400000.0
2006-03-10 07:33:00,141.092,141.099,141.073,141.073,78600000.0
2006-03-10 07:34:00,141.078,141.08,141.059,141.061,51400000.0
2006-03-10 07:35:00,141.048,141.059,141.037,141.059,150499996.0
2006-03-10 07:36:00,141.063,141.066,141.052,141.066,53599999.0
2006-03-10 07:37:00,141.084,141.096,141.077,141.077,138000002.0
2006-03-10 07:38:00,141.072,141.072,141.057,141.057,51200000.0
2006-03-10 07:39:00,141.055,141.064,141.045,141.052,138300002.0
2006-03-10 07:40:00,141.045,141.055,141.042,141.055,114499998.0
2006-03-10 07:41:00,141.045,141.045,140.996,141.02,148799998.0
2006-03-10 07:42:00,141.014,141.02,141.0,141.017,77899999.0
2006-03-10 07:43:00,141.003,141.012,141.001,141.012,125200001.0
2006-03-10 07:44:00,141.013,141.027,141.011,141.027,122099999.0
2006-03-10 07:45:00,141.022,141.025,141.013,141.013,90600001.0
2006-03-10 07:46:00,141.013,141.025,141.003,141.025,54300000.0
2006-03-10 07:47:00,141.01,141.035,141.01,141.03,91999998.0
2006-03-10 07:48:00,141.033,141.045,141.033,141.041,93100001.0
2006-03-10 07:49:00,141.039,141.039,141.026,141.026,32800000.0
2006-03-10 07:50:00,141.03,141.034,141.026,141.03,78299999.0
2006-03-10 07:51:00,141.008,141.008,140.985,140.994,26500000.0
2006-03-10 07:52:00,140.973,140.973,140.909,140.913,30000000.0
2006-03-10 07:53:00,140.917,140.952,140.916,140.947,114899999.0
2006-03-10 07:54:00,140.939,140.948,140.928,140.935,67200000.0
2006-03-10 07:55:00,140.944,140.958,140.944,140.954,72100000.0
2006-03-10 07:56:00,140.945,140.945,140.926,140.926,41500000.0
2006-03-10 07:57:00,140.932,140.941,140.925,140.925,40800000.0
2006-03-10 07:58:00,140.943,140.96,140.943,140.951,49800000.0
2006-03-10 07:59:00,140.941,140.96,140.941,140.96,48000001.0
2006-03-10 08:00:00,140.967,141.005,140.967,141.005,88300000.0
2006-03-10 08:01:00,141.019,141.02,141.017,141.017,64599999.0
2006-03-10 08:02:00,141.011,141.011,141.005,141.008,29800000.0
2006-03-10 08:03:00,141.015,141.046,141.015,141.036,37600000.0
2006-03-10 08:04:00,141.039,141.039,141.007,141.027,99700002.0
2006-03-10 08:05:00,141.032,141.04,141.032,141.037,70899999.0
2006-03-10 08:06:00,141.035,141.035,141.025,141.035,98900003.0
2006-03-10 08:07:00,141.025,141.025,141.011,141.011,15200000.0
2006-03-10 08:08:00,141.019,141.03,141.009,141.009,158499998.0
2006-03-10 08:09:00,141.008,141.022,141.002,141.01,129400002.0
2006-03-10 08:10:00,141.012,141.015,141.006,141.009,84299998.0
2006-03-10 08:11:00,141.005,141.005,140.993,141.002,140000002.0
2006-03-10 08:12:00,140.997,140.997,140.982,140.991,112300001.0
2006-03-10 08:13:00,140.983,140.983,140.969,140.98,52700000.0
2006-03-10 08:14:00,140.981,140.996,140.981,140.996,64700001.0
2006-03-10 08:15:00,141.003,141.013,140.996,141.008,87000003.0
2006-03-10 08:16:00,141.011,141.012,140.996,141.001,76800002.0
2006-03-10 08:17:00,140.994,141.006,140.994,140.999,32300000.0
2006-03-10 08:18:00,141.002,141.018,141.002,141.015,40300000.0
2006-03-10 08:19:00,141.013,141.037,141.013,141.026,134200000.0
2006-03-10 08:20:00,141.022,141.022,141.016,141.016,26700000.0
2006-03-10 08:21:00,141.018,141.023,141.008,141.008,111200000.0
2006-03-10 08:22:00,141.009,141.016,141.009,141.014,80600000.0
2006-03-10 08:23:00,141.002,141.012,140.998,141.012,127700000.0
2006-03-10 08:24:00,141.014,141.022,141.006,141.022,84700001.0
2006-03-10 08:25:00,141.018,141.019,141.01,141.018,109600000.0
2006-03-10 08:26:00,141.022,141.022,141.006,141.006,40200000.0
2006-03-10 08:27:00,141.006,141.019,141.004,141.004,63100000.0
2006-03-10 08:28:00,141.004,141.019,140.985,140.985,170600001.0
2006-03-10 08:29:00,140.988,141.005,140.985,141.005,71199999.0
2006-03-10 08:30:00,141.012,141.018,140.999,141.0,125700000.0
2006-03-10 08:31:00,141.007,141.017,141.007,141.01,71600000.0
2006-03-10 08:32:00,141.013,141.023,141.013,141.02,153000000.0
2006-03-10 08:33:00,141.016,141.03,141.016,141.018,55699999.0
2006-03-10 08:34:00,141.011,141.022,141.011,141.018,114500000.0
2006-03-10 08:35:00,141.008,141.018,141.005,141.005,95900001.0
2006-03-10 08:36:00,141.009,141.011,140.997,141.011,72300000.0
2006-03-10 08:37:00,141.025,141.041,141.015,141.015,97999999.0
2006-03-10 08:38:00,141.011,141.012,140.995,140.995,55000000.0
2006-03-10 08:39:00,140.99,141.002,140.985,140.985,126600002.0
2006-03-10 08:40:00,140.997,141.011,140.993,140.993,101799999.0
2006-03-10 08:41:00,140.976,140.976,140.954,140.961,121800000.0
2006-03-10 08:42:00,140.965,140.998,140.965,140.998,106400000.0
2006-03-10 08:43:00,140.999,141.003,140.989,140.997,110699999.0
2006-03-10 08:44:00,140.996,140.996,140.98,140.989,114400003.0
2006-03-10 08:45:00,140.983,140.983,140.964,140.965,115999998.0
2006-03-10 08:46:00,140.958,140.958,140.95,140.95,30999999.0
2006-03-10 08:47:00,140.949,140.975,140.949,140.967,101300000.0
2006-03-10 08:48:00,140.969,140.969,140.959,140.965,68000001.0
2006-03-10 08:49:00,140.951,140.969,140.951,140.965,91200001.0
2006-03-10 08:50:00,140.961,140.976,140.949,140.974,65400000.0
2006-03-10 08:51:00,140.974,141.002,140.964,140.99,114899999.0
2006-03-10 08:52:00,140.979,140.98,140.968,140.968,106700000.0
2006-03-10 08:53:00,140.955,140.959,140.937,140.937,142099999.0
2006-03-10 08:54:00,140.92,140.92,140.893,140.897,118700001.0
2006-03-10 08:55:00,140.892,140.892,140.867,140.875,76699999.0
2006-03-10 08:56:00,140.873,140.903,140.866,140.898,53800000.0
2006-03-10 08:57:00,140.89,140.899,140.875,140.875,61500000.0
2006-03-10 08:58:00,140.878,140.916,140.878,140.91,50400000.0
2006-03-10 08:59:00,140.921,140.941,140.921,140.939,173299997.0
2006-03-10 09:00:00,140.932,140.933,140.922,140.922,81700001.0
2006-03-10 09:01:00,140.92,140.941,140.917,140.928,47900000.0
2006-03-10 09:02:00,140.93,140.941,140.924,140.93,107999998.0
2006-03-10 09:03:00,140.935,140.936,140.929,140.936,75500001.0
2006-03-10 09:04:00,140.938,140.949,140.932,140.937,86399999.0
2006-03-10 09:05:00,140.939,140.945,140.918,140.918,88399999.0
2006-03-10 09:06:00,140.896,140.896,140.851,140.851,46800000.0
2006-03-10 09:07:00,140.851,140.882,140.851,140.874,59999999.0
2006-03-10 09:08:00,140.872,140.93,140.872,140.93,73000000.0
2006-03-10 09:09:00,140.928,140.947,140.925,140.947,83200001.0
2006-03-10 09:10:00,140.938,140.946,140.938,140.942,139500000.0
2006-03-10 09:11:00,140.943,140.97,140.943,140.97,134099999.0
2006-03-10 09:12:00,140.964,140.992,140.964,140.978,107500000.0
2006-03-10 09:13:00,140.971,140.974,140.958,140.973,162999999.0
2006-03-10 09:14:00,140.982,140.989,140.979,140.981,208500002.0
2006-03-10 09:15:00,140.977,141.031,140.975,141.031,66599999.0
2006-03-10 09:16:00,141.047,141.067,141.04,141.067,108500001.0
2006-03-10 09:17:00,141.057,141.057,141.047,141.047,112100001.0
2006-03-10 09:18:00,141.046,141.052,141.037,141.045,112599998.0
2006-03-10 09:19:00,141.032,141.032,141.014,141.017,191699999.0
2006-03-10 09:20:00,141.012,141.037,141.009,141.019,25400000.0
2006-03-10 09:21:00,141.017,141.02,141.01,141.02,147699998.0
2006-03-10 09:22:00,141.013,141.013,141.005,141.013,131200001.0
2006-03-10 09:23:00,141.017,141.026,141.017,141.022,52799999.0
2006-03-10 09:24:00,141.016,141.018,140.965,140.965,50600000.0
2006-03-10 09:25:00,140.96,140.965,140.947,140.947,64100001.0
2006-03-10 09:26:00,140.953,140.953,140.899,140.902,62000000.0
2006-03-10 09:27:00,140.892,140.892,140.846,140.892,43500001.0
2006-03-10 09:28:00,140.897,140.907,140.868,140.868,80500000.0
2006-03-10 09:29:00,140.845,140.861,140.826,140.848,110599998.0
2006-03-10 09:30:00,140.859,140.859,140.766,140.766,55700000.0
2006-03-10 09:31:00,140.751,140.778,140.725,140.756,116000000.0
2006-03-10 09:32:00,140.769,140.781,140.748,140.759,63799999.0
2006-03-10 09:33:00,140.779,140.805,140.779,140.802,95099999.0
2006-03-10 09:34:00,140.794,140.811,140.787,140.807,99899999.0
2006-03-10 09:35:00,140.803,140.803,140.752,140.754,43500000.0
2006-03-10 09:36:00,140.74,140.762,140.708,140.762,134300002.0
2006-03-10 09:37:00,140.752,140.754,140.734,140.738,168200001.0
2006-03-10 09:38:00,140.745,140.748,140.709,140.712,150099999.0
2006-03-10 09:39:00,140.719,140.73,140.71,140.724,76500000.0
2006-03-10 09:40:00,140.731,140.736,140.726,140.735,90500002.0
2006-03-10 09:41:00,140.751,140.76,140.746,140.746,85100001.0
2006-03-10 09:42:00,140.757,140.778,140.757,140.768,105000000.0
2006-03-10 09:43:00,140.741,140.741,140.72,140.72,141299996.0
2006-03-10 09:44:00,140.716,140.732,140.716,140.73,105100001.0
2006-03-10 09:45:00,140.752,140.771,140.752,140.771,115000001.0
2006-03-10 09:46:00,140.778,140.788,140.772,140.773,103100000.0
2006-03-10 09:47:00,140.779,140.802,140.779,140.8,145499998.0
2006-03-10 09:48:00,140.8,140.808,140.798,140.798,72000000.0
2006-03-10 09:49:00,140.799,140.799,140.784,140.789,101400000.0
2006-03-10 09:50:00,140.791,140.798,140.79,140.795,194100002.0
2006-03-10 09:51:00,140.807,140.813,140.793,140.813,71700001.0
2006-03-10 09:52:00,140.815,140.822,140.808,140.808,100999998.0
2006-03-10 09:53:00,140.816,140.819,140.816,140.819,62399999.0
2006-03-10 09:54:00,140.817,140.834,140.815,140.834,125799999.0
2006-03-10 09:55:00,140.824,140.824,140.792,140.802,91400000.0
2006-03-10 09:56:00,140.797,140.806,140.797,140.805,83300001.0
2006-03-10 09:57:00,140.812,140.828,140.811,140.819,41300000.0
2006-03-10 09:58:00,140.834,140.845,140.826,140.837,91599999.0
2006-03-10 09:59:00,140.857,140.873,140.847,140.859,99599997.0
2006-03-10 10:00:00,140.856,140.87,140.842,140.842,115800000.0
2006-03-10 10:01:00,140.819,140.836,140.817,140.827,108799999.0
2006-03-10 10:02:00,140.809,140.809,140.794,140.796,114400001.0
2006-03-10 10:03:00,140.77,140.776,140.761,140.771,80499999.0
2006-03-10 10:04:00,140.76,140.76,140.736,140.741,72799999.0
2006-03-10 10:05:00,140.749,140.765,140.747,140.765,120299999.0
2006-03-10 10:06:00,140.773,140.776,140.77,140.773,37000000.0
2006-03-10 10:07:00,140.778,140.786,140.767,140.767,49200001.0
2006-03-10 10:08:00,140.768,140.774,140.76,140.768,146299998.0
2006-03-10 10:09:00,140.776,140.8,140.776,140.8,67400000.0
2006-03-10 10:10:00,140.807,140.807,140.791,140.795,89500002.0
2006-03-10 10:11:00,140.804,140.812,140.802,140.805,59500000.0
2006-03-10 10:12:00,140.81,140.835,140.81,140.83,55200001.0
2006-03-10 10:13:00,140.827,140.839,140.823,140.836,82600001.0
2006-03-10 10:14:00,140.84,140.85,140.84,140.845,121300000.0
2006-03-10 10:15:00,140.842,140.85,140.823,140.83,109600001.0
2006-03-10 10:16:00,140.827,140.841,140.827,140.835,48800000.0
2006-03-10 10:17:00,140.827,140.827,140.802,140.808,40400000.0
2006-03-10 10:18:00,140.818,140.842,140.818,140.83,84100002.0
2006-03-10 10:19:00,140.825,140.84,140.817,140.817,110799998.0
2006-03-10 10:20:00,140.81,140.837,140.81,140.824,138599999.0
2006-03-10 10:21:00,140.815,140.834,140.815,140.83,133599997.0
2006-03-10 10:22:00,140.832,140.834,140.816,140.828,83200000.0
2006-03-10 10:23:00,140.823,140.824,140.807,140.819,118600002.0
2006-03-10 10:24:00,140.817,140.817,140.794,140.794,54499999.0
2006-03-10 10:25:00,140.801,140.815,140.793,140.815,75800000.0
2006-03-10 10:26:00,140.807,140.809,140.785,140.785,132600002.0
2006-03-10 10:27:00,140.783,140.801,140.781,140.79,89700000.0
2006-03-10 10:28:00,140.786,140.811,140.786,140.811,60200001.0
2006-03-10 10:29:00,140.818,140.818,140.793,140.799,51800000.0
2006-03-10 10:30:00,140.794,140.805,140.781,140.805,88899999.0
2006-03-10 10:31:00,140.81,140.812,140.799,140.812,140100001.0
2006-03-10 10:32:00,140.82,140.841,140.82,140.841,74300000.0
2006-03-10 10:33:00,140.829,140.84,140.829,140.84,106900000.0
2006-03-10 10:34:00,140.831,140.831,140.819,140.825,68599998.0
2006-03-10 10:35:00,140.827,140.833,140.822,140.829,63900000.0
2006-03-10 10:36:00,140.827,140.84,140.819,140.819,129199999.0
2006-03-10 10:37:00,140.817,140.829,140.806,140.829,45000000.0
2006-03-10 10:38:00,140.838,140.842,140.837,140.84,67200000.0
2006-03-10 10:39:00,140.839,140.845,140.828,140.84,132700002.0
2006-03-10 10:40:00,140.844,140.857,140.838,140.853,111599997.0
2006-03-10 10:41:00,140.85,140.864,140.85,140.864,111100001.0
2006-03-10 10:42:00,140.86,140.863,140.842,140.844,99900000.0
2006-03-10 10:43:00,140.849,140.851,140.839,140.848,140999999.0
2006-03-10 10:44:00,140.857,140.865,140.853,140.855,115200001.0
2006-03-10 10:45:00,140.857,140.857,140.844,140.849,82400000.0
2006-03-10 10:46:00,140.846,140.848,140.837,140.848,36800000.0
2006-03-10 10:47:00,140.851,140.851,140.834,140.834,95600001.0
2006-03-10 10:48:00,140.846,140.853,140.841,140.851,47500000.0
2006-03-10 10:49:00,140.846,140.876,140.846,140.874,198600001.0
2006-03-10 10:50:00,140.875,140.875,140.839,140.839,64100000.0
2006-03-10 10:51:00,140.845,140.852,140.841,140.852,51200000.0
2006-03-10 10:52:00,140.845,140.856,140.845,140.853,94199998.0
2006-03-10 10:53:00,140.857,140.857,140.842,140.842,38599999.0
2006-03-10 10:54:00,140.85,140.852,140.822,140.824,106799999.0
2006-03-10 10:55:00,140.832,140.863,140.832,140.858,102800000.0
2006-03-10 10:56:00,140.878,140.902,140.878,140.896,123799996.0
2006-03-10 10:57:00,140.902,140.91,140.902,140.906,81700001.0
2006-03-10 10:58:00,140.901,140.925,140.901,140.905,180299999.0
2006-03-10 10:59:00,140.896,140.903,140.892,140.903,35400000.0
2006-03-10 11:00:00,140.911,140.911,140.887,140.887,77400002.0
2006-03-10 11:01:00,140.893,140.907,140.886,140.907,107799999.0
2006-03-10 11:02:00,140.911,140.911,140.901,140.901,62300000.0
2006-03-10 11:03:00,140.9,140.905,140.9,140.904,46200000.0
2006-03-10 11:04:00,140.905,140.905,140.9,140.9,65800001.0
2006-03-10 11:05:00,140.907,140.907,140.891,140.897,64099999.0
2006-03-10 11:06:00,140.901,140.917,140.898,140.917,95599999.0
2006-03-10 11:07:00,140.923,140.926,140.92,140.926,43600000.0
2006-03-10 11:08:00,140.928,140.928,140.917,140.921,80700000.0
2006-03-10 11:09:00,140.93,140.935,140.925,140.93,119700001.0
2006-03-10 11:10:00,140.924,141.007,140.924,141.007,85700000.0
2006-03-10 11:11:00,141.012,141.031,141.01,141.031,135199998.0
2006-03-10 11:12:00,141.045,141.049,141.026,141.046,128600001.0
2006-03-10 11:13:00,141.043,141.053,141.037,141.037,81100001.0
2006-03-10 11:14:00,141.025,141.05,141.025,141.05,101499998.0
2006-03-10 11:15:00,141.043,141.11,141.037,141.11,182099999.0
2006-03-10 11:16:00,141.117,141.135,141.117,141.122,90100000.0
2006-03-10 11:17:00,141.121,141.126,141.108,141.108,125099997.0
2006-03-10 11:18:00,141.124,141.14,141.108,141.118,88799999.0
2006-03-10 11:19:00,141.124,141.137,141.122,141.133,187599999.0
2006-03-10 11:20:00,141.123,141.133,141.12,141.124,154299997.0
2006-03-10 11:21:00,141.13,141.136,141.108,141.108,57900000.0
2006-03-10 11:22:00,141.107,141.115,141.107,141.113,107799998.0
2006-03-10 11:23:00,141.102,141.102,141.057,141.057,61600000.0
2006-03-10 11:24:00,141.048,141.051,141.014,141.021,90299999.0
2006-03-10 11:25:00,141.025,141.048,141.025,141.037,138500000.0
2006-03-10 11:26:00,141.03,141.054,141.03,141.054,77799999.0
2006-03-10 11:27:00,141.063,141.092,141.063,141.088,106000000.0
2006-03-10 11:28:00,141.097,141.1,141.07,141.07,46400000.0
2006-03-10 11:29:00,141.086,141.086,141.07,141.072,120699997.0
2006-03-10 11:30:00,141.075,141.083,141.064,141.064,103100000.0
2006-03-10 11:31:00,141.057,141.073,141.053,141.066,173499995.0
2006-03-10 11:32:00,141.067,141.072,141.066,141.067,102399999.0
2006-03-10 11:33:00,141.076,141.082,141.068,141.069,129999996.0
2006-03-10 11:34:00,141.073,141.074,141.064,141.067,120500003.0
2006-03-10 11:35:00,141.061,141.068,141.042,141.042,100899999.0
2006-03-10 11:36:00,141.053,141.055,141.029,141.034,134100000.0
2006-03-10 11:37:00,141.04,141.047,141.039,141.045,153500003.0
2006-03-10 11:38:00,141.041,141.051,141.035,141.045,67500000.0
2006-03-10 11:39:00,141.039,141.039,141.018,141.037,115699998.0
2006-03-10 11:40:00,141.032,141.043,141.027,141.041,26999999.0
2006-03-10 11:41:00,141.041,141.064,141.041,141.06,98999998.0
2006-03-10 11:42:00,141.059,141.066,141.058,141.06,132099999.0
2006-03-10 11:43:00,141.056,141.056,141.034,141.035,79599999.0
2006-03-10 11:44:00,141.025,141.025,141.006,141.017,89399999.0
2006-03-10 11:45:00,141.02,141.025,141.01,141.016,187099998.0
2006-03-10 11:46:00,141.011,141.019,141.011,141.015,55500000.0
2006-03-10 11:47:00,141.019,141.041,141.019,141.026,71700001.0
2006-03-10 11:48:00,141.029,141.032,141.023,141.024,129800001.0
2006-03-10 11:49:00,141.015,141.023,141.013,141.015,65100000.0
2006-03-10 11:50:00,141.007,141.022,141.004,141.005,140099999.0
2006-03-10 11:51:00,140.991,141.0,140.987,141.0,39500000.0
2006-03-10 11:52:00,140.987,141.007,140.987,141.003,59599999.0
2006-03-10 11:53:00,141.004,141.013,140.997,141.009,150699997.0
2006-03-10 11:54:00,141.013,141.018,141.004,141.007,164500004.0
2006-03-10 11:55:00,141.013,141.023,141.007,141.019,151500002.0
2006-03-10 11:56:00,141.018,141.018,140.991,140.993,213700005.0
2006-03-10 11:57:00,140.995,141.001,140.987,140.995,113499998.0
2006-03-10 11:58:00,140.995,141.002,140.991,141.002,94400000.0
2006-03-10 11:59:00,141.004,141.012,141.0,141.008,138299999.0
2006-03-10 12:00:00,141.003,141.01,141.0,141.0,115500000.0
2006-03-10 12:01:00,140.998,141.001,140.995,140.995,93600002.0
2006-03-10 12:02:00,140.991,140.999,140.987,140.988,54600000.0
2006-03-10 12:03:00,140.99,140.999,140.99,140.999,83400000.0
2006-03-10 12:04:00,141.009,141.01,141.004,141.007,102099998.0
2006-03-10 12:05:00,140.998,141.008,140.996,141.005,86400000.0
2006-03-10 12:06:00,141.005,141.012,140.998,141.012,109399998.0
2006-03-10 12:07:00,141.008,141.011,141.003,141.007,127100004.0
2006-03-10 12:08:00,141.004,141.016,140.998,141.005,76799999.0
2006-03-10 12:09:00,141.011,141.022,141.01,141.01,45500001.0
2006-03-10 12:10:00,141.016,141.016,141.004,141.005,64000000.0
2006-03-10 12:11:00,141.001,141.001,140.989,140.999,70900000.0
2006-03-10 12:12:00,140.996,140.996,140.991,140.995,109400001.0
2006-03-10 12:13:00,140.998,141.01,140.998,141.002,88000002.0
2006-03-10 12:14:00,141.002,141.01,140.989,141.01,100699999.0
2006-03-10 12:15:00,141.017,141.017,140.999,141.008,140799999.0
2006-03-10 12:16:00,141.011,141.011,141.004,141.007,92600000.0
2006-03-10 12:17:00,141.009,141.014,141.007,141.01,94299999.0
2006-03-10 12:18:00,141.002,141.002,140.996,140.996,96999998.0
2006-03-10 12:19:00,140.992,141.007,140.992,141.002,164499998.0
2006-03-10 12:20:00,140.998,140.998,140.995,140.995,5600000.0
2006-03-10 12:21:00,140.997,141.002,140.997,141.002,27200000.0
2006-03-10 12:22:00,141.004,141.008,141.004,141.008,8000000.0
2006-03-10 12:23:00,141.013,141.021,141.011,141.011,129299998.0
2006-03-10 12:24:00,141.02,141.025,141.004,141.018,36800000.0
2006-03-10 12:25:00,141.019,141.019,141.002,141.01,49100000.0
2006-03-10 12:26:00,141.015,141.015,141.005,141.005,97500000.0
2006-03-10 12:27:00,140.997,141.007,140.997,141.004,83500000.0
2006-03-10 12:28:00,141.004,141.012,141.004,141.012,104899998.0
2006-03-10 12:29:00,141.019,141.035,141.013,141.013,132900000.0
2006-03-10 12:30:00,141.012,141.023,141.01,141.02,80500000.0
2006-03-10 12:31:00,141.018,141.018,141.01,141.01,41100001.0
2006-03-10 12:32:00,141.015,141.015,140.989,140.995,58400000.0
2006-03-10 12:33:00,140.999,140.999,140.986,140.993,69900000.0
2006-03-10 12:34:00,140.988,140.997,140.978,140.997,132400000.0
2006-03-10 12:35:00,140.994,140.994,140.983,140.984,92600000.0
2006-03-10 12:36:00,140.987,140.988,140.979,140.984,11700000.0
2006-03-10 12:37:00,140.987,140.987,140.967,140.967,79000000.0
2006-03-10 12:38:00,140.961,140.982,140.961,140.969,43900000.0
2006-03-10 12:39:00,140.976,140.977,140.971,140.975,124500001.0
2006-03-10 12:40:00,140.976,140.976,140.966,140.966,151500002.0
2006-03-10 12:41:00,140.955,140.974,140.955,140.96,94200000.0
2006-03-10 12:42:00,140.958,140.958,140.944,140.944,51999999.0
2006-03-10 12:43:00,140.952,140.96,140.952,140.96,54700000.0
2006-03-10 12:44:00,140.956,140.964,140.947,140.947,42700000.0
2006-03-10 12:45:00,140.961,140.967,140.958,140.958,71100000.0
2006-03-10 12:46:00,140.971,140.984,140.971,140.978,132499997.0
2006-03-10 12:47:00,140.977,140.989,140.977,140.98,81900001.0
2006-03-10 12:48:00,140.993,141.015,140.986,141.015,132600001.0
2006-03-10 12:49:00,141.013,141.016,141.001,141.01,118000000.0
2006-03-10 12:50:00,141.014,141.018,141.002,141.015,86299999.0
2006-03-10 12:51:00,141.025,141.033,141.023,141.023,64000001.0
2006-03-10 12:52:00,141.02,141.028,141.02,141.024,78900000.0
2006-03-10 12:53:00,141.03,141.03,141.012,141.012,98899999.0
2006-03-10 12:54:00,141.0,141.016,141.0,141.013,78299998.0
2006-03-10 12:55:00,141.012,141.012,141.0,141.0,59400000.0
2006-03-10 12:56:00,140.998,141.008,140.998,141.006,85500000.0
2006-03-10 12:57:00,141.01,141.032,140.991,141.032,115900002.0
2006-03-10 12:58:00,141.038,141.038,141.009,141.009,105400002.0
2006-03-10 12:59:00,141.005,141.014,141.005,141.01,85199999.0
2006-03-10 13:00:00,141.013,141.013,141.006,141.008,53700001.0
2006-03-10 13:01:00,141.005,141.016,141.003,141.006,85399999.0
2006-03-10 13:02:00,140.987,140.996,140.98,140.988,69499999.0
2006-03-10 13:03:00,140.982,140.982,140.957,140.957,81700000.0
2006-03-10 13:04:00,140.975,141.024,140.975,141.024,55999999.0
2006-03-10 13:05:00,141.018,141.039,141.018,141.035,108999998.0
2006-03-10 13:06:00,141.032,141.037,141.03,141.03,70300000.0
2006-03-10 13:07:00,141.028,141.037,141.028,141.035,92400000.0
2006-03-10 13:08:00,141.035,141.039,141.031,141.039,42800000.0
2006-03-10 13:09:00,141.039,141.045,141.034,141.045,46000001.0
2006-03-10 13:10:00,141.035,141.036,141.028,141.028,103399998.0
2006-03-10 13:11:00,141.021,141.021,141.007,141.018,130700003.0
2006-03-10 13:12:00,141.018,141.028,141.018,141.028,29600000.0
2006-03-10 13:13:00,141.027,141.029,141.014,141.025,100099999.0
2006-03-10 13:14:00,141.019,141.024,141.016,141.024,23800000.0
2006-03-10 13:15:00,141.022,141.027,141.012,141.02,77100001.0
2006-03-10 13:16:00,141.011,141.016,141.009,141.015,99400003.0
2006-03-10 13:17:00,141.009,141.031,141.009,141.031,108000001.0
2006-03-10 13:18:00,141.04,141.05,141.03,141.047,90699999.0
2006-03-10 13:19:00,141.038,141.038,141.033,141.034,62600002.0
2006-03-10 13:20:00,141.035,141.035,141.023,141.025,50899999.0
2006-03-10 13:21:00,141.014,141.023,141.01,141.023,73399999.0
2006-03-10 13:22:00,141.021,141.022,141.012,141.022,92700000.0
2006-03-10 13:23:00,141.033,141.035,141.01,141.032,146899998.0
2006-03-10 13:24:00,141.035,141.057,141.03,141.057,119099998.0
2006-03-10 13:25:00,141.05,141.05,141.038,141.038,103700001.0
2006-03-10 13:26:00,141.037,141.059,141.036,141.059,76199999.0
2006-03-10 13:27:00,141.058,141.059,141.055,141.055,74000001.0
2006-03-10 13:28:00,141.045,141.063,141.045,141.063,146699999.0
2006-03-10 13:29:00,141.055,141.055,141.04,141.052,35800000.0
2006-03-10 13:30:00,141.057,141.057,141.043,141.043,69200000.0
2006-03-10 13:31:00,141.035,141.042,141.034,141.035,87399999.0
2006-03-10 13:32:00,141.016,141.037,141.016,141.028,71399999.0
2006-03-10 13:33:00,141.044,141.058,141.043,141.058,87700000.0
2006-03-10 13:34:00,141.048,141.048,141.035,141.045,32600000.0
2006-03-10 13:35:00,141.032,141.036,141.021,141.028,179200002.0
2006-03-10 13:36:00,141.029,141.029,141.022,141.027,141299998.0
2006-03-10 13:37:00,141.03,141.033,141.026,141.033,88800000.0
2006-03-10 13:38:00,141.037,141.042,141.03,141.036,121999999.0
2006-03-10 13:39:00,141.032,141.032,141.02,141.02,102499997.0
2006-03-10 13:40:00,141.02,141.039,141.02,141.039,102700001.0
2006-03-10 13:41:00,141.045,141.045,141.03,141.035,55900000.0
2006-03-10 13:42:00,141.038,141.06,141.038,141.06,144400002.0
2006-03-10 13:43:00,141.062,141.062,141.047,141.052,91399998.0
2006-03-10 13:44:00,141.054,141.066,141.054,141.066,126000001.0
2006-03-10 13:45:00,141.062,141.066,141.06,141.06,69599999.0
2006-03-10 13:46:00,141.066,141.072,141.066,141.07,93499999.0
2006-03-10 13:47:00,141.062,141.071,141.062,141.062,64800000.0
2006-03-10 13:48:00,141.067,141.07,141.067,141.07,23200001.0
2006-03-10 13:49:00,141.066,141.068,141.066,141.067,67400001.0
2006-03-10 13:50:00,141.06,141.074,141.06,141.071,67899999.0
2006-03-10 13:51:00,141.075,141.075,141.064,141.07,59900001.0
2006-03-10 13:52:00,141.065,141.067,141.06,141.06,59200000.0
2006-03-10 13:53:00,141.058,141.065,141.055,141.06,64700000.0
2006-03-10 13:54:00,141.057,141.06,141.053,141.06,77200001.0
2006-03-10 13:55:00,141.061,141.067,141.054,141.055,109000000.0
2006-03-10 13:56:00,141.051,141.055,141.04,141.04,81000001.0
2006-03-10 13:57:00,141.041,141.044,141.03,141.03,101200001.0
2006-03-10 13:58:00,141.03,141.038,141.025,141.025,81500000.0
2006-03-10 13:59:00,141.024,141.027,141.001,141.001,74900003.0
2006-03-10 14:00:00,141.007,141.019,141.007,141.01,81999998.0
2006-03-10 14:01:00,141.008,141.017,141.008,141.013,97899999.0
2006-03-10 14:02:00,140.999,141.018,140.999,141.01,54799999.0
2006-03-10 14:03:00,141.005,141.005,140.97,140.97,120600000.0
2006-03-10 14:04:00,140.975,140.987,140.973,140.987,111700001.0
2006-03-10 14:05:00,140.984,140.996,140.979,140.995,113699997.0
2006-03-10 14:06:00,140.993,141.002,140.991,140.993,63500000.0
2006-03-10 14:07:00,140.982,140.991,140.982,140.985,73499999.0
2006-03-10 14:08:00,140.98,140.989,140.975,140.977,98500000.0
2006-03-10 14:09:00,140.967,140.98,140.967,140.971,113500000.0
2006-03-10 14:10:00,140.981,140.995,140.981,140.99,43400000.0
2006-03-10 14:11:00,141.018,141.042,141.018,141.039,62699999.0
2006-03-10 14:12:00,141.056,141.066,141.056,141.059,89599999.0
2006-03-10 14:13:00,141.056,141.084,141.056,141.077,94600000.0
2006-03-10 14:14:00,141.071,141.081,141.068,141.081,56500000.0
2006-03-10 14:15:00,141.077,141.081,141.057,141.057,70600000.0
2006-03-10 14:16:00,141.045,141.057,141.039,141.057,69100000.0
2006-03-10 14:17:00,141.053,141.053,141.04,141.043,35400000.0
2006-03-10 14:18:00,141.04,141.053,141.04,141.049,128999999.0
2006-03-10 14:19:00,141.05,141.064,141.043,141.056,59700000.0
2006-03-10 14:20:00,141.055,141.066,141.048,141.062,126000000.0
2006-03-10 14:21:00,141.051,141.065,141.043,141.043,107000002.0
2006-03-10 14:22:00,141.052,141.082,141.05,141.075,78600001.0
2006-03-10 14:23:00,141.074,141.083,141.057,141.057,87100000.0
2006-03-10 14:24:00,141.056,141.056,141.04,141.055,64700000.0
2006-03-10 14:25:00,141.046,141.046,141.034,141.038,96100000.0
2006-03-10 14:26:00,141.028,141.028,141.017,141.017,14400000.0
2006-03-10 14:27:00,141.005,141.005,140.99,141.0,98300000.0
2006-03-10 14:28:00,140.995,140.995,140.969,140.969,65999999.0
2006-03-10 14:29:00,140.97,140.981,140.969,140.969,62800000.0
2006-03-10 14:30:00,140.966,140.991,140.966,140.978,125100003.0
2006-03-10 14:31:00,140.983,140.983,140.97,140.975,101200002.0
2006-03-10 14:32:00,140.969,140.972,140.962,140.967,181200002.0
2006-03-10 14:33:00,140.962,140.966,140.957,140.963,65600000.0
2006-03-10 14:34:00,140.969,140.975,140.957,140.969,106999999.0
2006-03-10 14:35:00,140.977,140.995,140.977,140.99,202000002.0
2006-03-10 14:36:00,140.992,140.995,140.98,140.989,134600002.0
2006-03-10 14:37:00,140.997,140.997,140.984,140.99,83499997.0
2006-03-10 14:38:00,140.976,140.991,140.972,140.975,87900000.0
2006-03-10 14:39:00,140.974,140.985,140.968,140.973,63300000.0
2006-03-10 14:40:00,140.975,140.979,140.97,140.97,124000003.0
2006-03-10 14:41:00,140.969,140.978,140.969,140.97,144399998.0
2006-03-10 14:42:00,140.964,140.977,140.964,140.977,77799999.0
2006-03-10 14:43:00,140.982,140.994,140.967,140.967,175399998.0
2006-03-10 14:44:00,140.99,141.008,140.99,141.007,53300000.0
2006-03-10 14:45:00,141.002,141.004,140.991,141.002,103400001.0
2006-03-10 14:46:00,141.0,141.0,140.99,140.99,55500001.0
2006-03-10 14:47:00,140.991,140.999,140.987,140.994,140499997.0
2006-03-10 14:48:00,140.998,141.003,140.989,140.992,135899998.0
2006-03-10 14:49:00,140.985,140.985,140.973,140.973,69500002.0
2006-03-10 14:50:00,140.987,141.016,140.987,141.015,49100000.0
2006-03-10 14:51:00,141.008,141.015,141.002,141.01,126199999.0
2006-03-10 14:52:00,141.007,141.007,140.995,140.995,126000003.0
2006-03-10 14:53:00,140.995,141.006,140.995,141.003,88700001.0
2006-03-10 14:54:00,141.007,141.008,141.0,141.008,142499997.0
2006-03-10 14:55:00,141.005,141.023,141.005,141.007,135599997.0
2006-03-10 14:56:00,141.009,141.014,141.005,141.01,67400000.0
2006-03-10 14:57:00,141.024,141.041,141.024,141.036,78300001.0
2006-03-10 14:58:00,141.032,141.035,141.025,141.025,59200000.0
2006-03-10 14:59:00,141.032,141.034,141.026,141.026,43200000.0
2006-03-10 15:00:00,141.035,141.035,141.012,141.012,87499999.0
2006-03-10 15:01:00,141.019,141.035,141.019,141.023,135800001.0
2006-03-10 15:02:00,141.013,141.014,141.003,141.003,75600000.0
2006-03-10 15:03:00,141.002,141.01,140.995,141.002,50600000.0
2006-03-10 15:04:00,141.008,141.014,141.004,141.004,104700001.0
2006-03-10 15:05:00,140.999,141.015,140.999,141.008,116199999.0
2006-03-10 15:06:00,141.019,141.031,141.018,141.031,42900000.0
2006-03-10 15:07:00,141.045,141.066,141.045,141.055,96800000.0
2006-03-10 15:08:00,141.054,141.06,141.045,141.05,139400001.0
2006-03-10 15:09:00,141.041,141.057,141.041,141.045,101000001.0
2006-03-10 15:10:00,141.04,141.051,141.04,141.047,108500002.0
2006-03-10 15:11:00,141.04,141.065,141.038,141.064,105500001.0
2006-03-10 15:12:00,141.077,141.116,141.077,141.089,127500000.0
2006-03-10 15:13:00,141.09,141.116,141.09,141.105,72000001.0
2006-03-10 15:14:00,141.105,141.105,141.08,141.09,162900002.0
2006-03-10 15:15:00,141.07,141.096,141.07,141.096,67200000.0
2006-03-10 15:16:00,141.104,141.11,141.093,141.093,115699999.0
2006-03-10 15:17:00,141.091,141.093,141.085,141.085,74400000.0
2006-03-10 15:18:00,141.081,141.1,141.071,141.1,68800000.0
2006-03-10 15:19:00,141.1,141.1,141.084,141.09,31200000.0
2006-03-10 15:20:00,141.089,141.099,141.082,141.099,78299999.0
2006-03-10 15:21:00,141.1,141.113,141.094,141.107,47600000.0
2006-03-10 15:22:00,141.102,141.125,141.102,141.112,97800001.0
2006-03-10 15:23:00,141.103,141.103,141.086,141.094,108099999.0
2006-03-10 15:24:00,141.102,141.115,141.098,141.107,76600000.0
2006-03-10 15:25:00,141.108,141.127,141.108,141.127,41600000.0
2006-03-10 15:26:00,141.144,141.154,141.137,141.137,70200000.0
2006-03-10 15:27:00,141.147,141.152,141.096,141.096,102200002.0
2006-03-10 15:28:00,141.11,141.11,141.068,141.082,71400000.0
2006-03-10 15:29:00,141.081,141.088,140.943,141.058,119500000.0
2006-03-10 15:30:00,140.96,141.028,140.316,140.951,98100000.0
2006-03-10 15:31:00,141.005,141.017,140.977,141.01,53600000.0
2006-03-10 15:32:00,140.988,141.059,140.971,141.059,119200001.0
2006-03-10 15:33:00,141.09,141.105,141.053,141.08,55000000.0
2006-03-10 15:34:00,141.104,141.127,141.081,141.127,91199999.0
2006-03-10 15:35:00,141.152,141.156,141.133,141.133,46200000.0
2006-03-10 15:36:00,141.135,141.139,141.08,141.08,90500000.0
2006-03-10 15:37:00,141.083,141.093,141.044,141.093,166100000.0
2006-03-10 15:38:00,141.092,141.103,141.054,141.059,79100001.0
2006-03-10 15:39:00,141.073,141.08,141.034,141.034,73000001.0
2006-03-10 15:40:00,141.015,141.044,141.007,141.034,74500000.0
2006-03-10 15:41:00,141.035,141.053,141.034,141.042,107900000.0
2006-03-10 15:42:00,141.05,141.059,141.038,141.038,31200000.0
2006-03-10 15:43:00,141.034,141.066,141.034,141.066,49300000.0
2006-03-10 15:44:00,141.052,141.138,141.048,141.138,79800000.0
2006-03-10 15:45:00,141.137,141.157,141.128,141.142,47200000.0
2006-03-10 15:46:00,141.12,141.128,141.089,141.098,132699999.0
2006-03-10 15:47:00,141.105,141.122,141.077,141.077,83799999.0
2006-03-10 15:48:00,141.058,141.139,141.051,141.139,52599999.0
2006-03-10 15:49:00,141.146,141.146,141.114,141.123,127899998.0
2006-03-10 15:50:00,141.124,141.131,141.097,141.122,119599999.0
2006-03-10 15:51:00,141.137,141.146,141.122,141.127,143800005.0
2006-03-10 15:52:00,141.123,141.155,141.122,141.122,101700001.0
2006-03-10 15:53:00,141.135,141.15,141.132,141.132,65500000.0
2006-03-10 15:54:00,141.129,141.157,141.129,141.157,81200000.0
2006-03-10 15:55:00,141.157,141.179,141.157,141.173,73599999.0
2006-03-10 15:56:00,141.166,141.166,141.146,141.162,95699999.0
2006-03-10 15:57:00,141.165,141.184,141.159,141.162,70400000.0
2006-03-10 15:58:00,141.158,141.186,141.158,141.186,73100000.0
2006-03-10 15:59:00,141.183,141.208,141.174,141.208,63399998.0
2006-03-10 16:00:00,141.23,141.25,141.23,141.231,132299998.0
2006-03-10 16:01:00,141.23,141.23,141.209,141.209,44800000.0
2006-03-10 16:02:00,141.222,141.226,141.21,141.215,86800001.0
2006-03-10 16:03:00,141.239,141.257,141.234,141.257,110299999.0
2006-03-10 16:04:00,141.256,141.256,141.213,141.215,48000000.0
2006-03-10 16:05:00,141.224,141.241,141.216,141.236,104999999.0
2006-03-10 16:06:00,141.248,141.258,141.235,141.239,125499999.0
2006-03-10 16:07:00,141.255,141.262,141.243,141.249,151900000.0
2006-03-10 16:08:00,141.246,141.253,141.231,141.231,188899999.0
2006-03-10 16:09:00,141.23,141.252,141.22,141.251,70399999.0
2006-03-10 16:10:00,141.261,141.261,141.225,141.238,92400000.0
2006-03-10 16:11:00,141.232,141.246,141.232,141.246,51300000.0
2006-03-10 16:12:00,141.247,141.255,141.241,141.241,245699995.0
2006-03-10 16:13:00,141.235,141.235,141.215,141.225,108399998.0
2006-03-10 16:14:00,141.23,141.233,141.211,141.229,102200000.0
2006-03-10 16:15:00,141.233,141.233,141.194,141.194,41900000.0
2006-03-10 16:16:00,141.18,141.184,141.165,141.165,149000002.0
2006-03-10 16:17:00,141.173,141.19,141.163,141.172,170600000.0
2006-03-10 16:18:00,141.16,141.16,141.138,141.138,72699998.0
2006-03-10 16:19:00,141.125,141.134,141.12,141.134,84400000.0
2006-03-10 16:20:00,141.13,141.13,141.09,141.099,92200000.0
2006-03-10 16:21:00,141.107,141.117,141.104,141.117,92300001.0
2006-03-10 16:22:00,141.113,141.151,141.113,141.148,108099999.0
2006-03-10 16:23:00,141.147,141.156,141.132,141.15,285599998.0
2006-03-10 16:24:00,141.162,141.171,141.144,141.159,89899998.0
2006-03-10 16:25:00,141.157,141.168,141.148,141.153,58000000.0
2006-03-10 16:26:00,141.153,141.19,141.149,141.19,25900000.0
2006-03-10 16:27:00,141.204,141.213,141.192,141.195,83399999.0
2006-03-10 16:28:00,141.193,141.193,141.145,141.145,106100000.0
2006-03-10 16:29:00,141.114,141.126,141.094,141.113,121500000.0
2006-03-10 16:30:00,141.11,141.142,141.094,141.142,62500000.0
2006-03-10 16:31:00,141.148,141.165,141.138,141.16,115100000.0
2006-03-10 16:32:00,141.161,141.185,141.16,141.183,104599999.0
2006-03-10 16:33:00,141.185,141.19,141.177,141.19,80700000.0
2006-03-10 16:34:00,141.19,141.19,141.166,141.166,156599999.0
2006-03-10 16:35:00,141.166,141.179,141.156,141.179,29200000.0
2006-03-10 16:36:00,141.187,141.193,141.172,141.185,68100000.0
2006-03-10 16:37:00,141.21,141.243,141.202,141.243,94999998.0
2006-03-10 16:38:00,141.274,141.286,141.263,141.282,86299999.0
2006-03-10 16:39:00,141.28,141.333,141.267,141.333,75599999.0
2006-03-10 16:40:00,141.329,141.329,141.311,141.32,32700000.0
2006-03-10 16:41:00,141.323,141.341,141.308,141.341,94200002.0
2006-03-10 16:42:00,141.348,141.357,141.337,141.347,64600001.0
2006-03-10 16:43:00,141.344,141.344,141.322,141.331,82400000.0
2006-03-10 16:44:00,141.335,141.345,141.327,141.332,119700002.0
2006-03-10 16:45:00,141.332,141.332,141.315,141.315,55200000.0
2006-03-10 16:46:00,141.312,141.326,141.295,141.295,136000000.0
2006-03-10 16:47:00,141.288,141.322,141.285,141.322,107599999.0
2006-03-10 16:48:00,141.314,141.324,141.297,141.323,42100000.0
2006-03-10 16:49:00,141.308,141.314,141.295,141.295,72100000.0
2006-03-10 16:50:00,141.3,141.3,141.286,141.298,139699998.0
2006-03-10 16:51:00,141.298,141.318,141.292,141.304,120800003.0
2006-03-10 16:52:00,141.298,141.305,141.29,141.293,56900000.0
2006-03-10 16:53:00,141.301,141.311,141.29,141.29,81099998.0
2006-03-10 16:54:00,141.294,141.305,141.288,141.295,103599998.0
2006-03-10 16:55:00,141.297,141.313,141.295,141.313,78400003.0
2006-03-10 16:56:00,141.319,141.321,141.306,141.306,93900002.0
2006-03-10 16:57:00,141.308,141.315,141.287,141.287,81900000.0
2006-03-10 16:58:00,141.275,141.317,141.265,141.317,99600002.0
2006-03-10 16:59:00,141.335,141.336,141.322,141.322,66799999.0
2006-03-10 17:00:00,141.325,141.35,141.319,141.35,202500001.0
2006-03-10 17:01:00,141.358,141.368,141.352,141.364,127799999.0
2006-03-10 17:02:00,141.372,141.384,141.353,141.373,118800001.0
2006-03-10 17:03:00,141.364,141.372,141.353,141.358,107600001.0
2006-03-10 17:04:00,141.355,141.355,141.329,141.334,126599999.0
2006-03-10 17:05:00,141.322,141.347,141.319,141.338,66300000.0
2006-03-10 17:06:00,141.34,141.374,141.329,141.363,182499999.0
2006-03-10 17:07:00,141.371,141.377,141.355,141.355,54700000.0
2006-03-10 17:08:00,141.353,141.355,141.307,141.307,141100000.0
2006-03-10 17:09:00,141.3,141.307,141.299,141.307,97100001.0
2006-03-10 17:10:00,141.306,141.317,141.285,141.285,153099999.0
2006-03-10 17:11:00,141.277,141.288,141.271,141.281,87500001.0
2006-03-10 17:12:00,141.282,141.297,141.278,141.293,225500001.0
2006-03-10 17:13:00,141.28,141.296,141.27,141.27,156000001.0
2006-03-10 17:14:00,141.277,141.285,141.273,141.285,97700001.0
2006-03-10 17:15:00,141.299,141.319,141.292,141.316,149399999.0
2006-03-10 17:16:00,141.322,141.397,141.322,141.397,154100002.0
2006-03-10 17:17:00,141.404,141.404,141.367,141.367,74900002.0
2006-03-10 17:18:00,141.354,141.364,141.354,141.361,95200000.0
2006-03-10 17:19:00,141.354,141.354,141.331,141.335,121200001.0
2006-03-10 17:20:00,141.324,141.324,141.292,141.292,95899999.0
2006-03-10 17:21:00,141.312,141.328,141.307,141.325,132700001.0
2006-03-10 17:22:00,141.324,141.338,141.31,141.318,119799999.0
2006-03-10 17:23:00,141.31,141.33,141.31,141.325,51200000.0
2006-03-10 17:24:00,141.325,141.325,141.307,141.313,69700001.0
2006-03-10 17:25:00,141.31,141.322,141.304,141.304,133700000.0
2006-03-10 17:26:00,141.302,141.316,141.274,141.285,93300001.0
2006-03-10 17:27:00,141.291,141.343,141.291,141.343,109799998.0
2006-03-10 17:28:00,141.35,141.365,141.346,141.351,115200000.0
2006-03-10 17:29:00,141.34,141.34,141.316,141.325,61900001.0
2006-03-10 17:30:00,141.317,141.331,141.307,141.331,26200000.0
2006-03-10 17:31:00,141.341,141.341,141.324,141.335,93700001.0
2006-03-10 17:32:00,141.327,141.329,141.318,141.321,145299998.0
2006-03-10 17:33:00,141.313,141.313,141.306,141.311,59099999.0
2006-03-10 17:34:00,141.31,141.31,141.292,141.299,79400002.0
2006-03-10 17:35:00,141.302,141.302,141.289,141.291,93700000.0
2006-03-10 17:36:00,141.292,141.301,141.289,141.289,48899999.0
2006-03-10 17:37:00,141.293,141.302,141.293,141.297,28800001.0
2006-03-10 17:38:00,141.305,141.327,141.304,141.327,174200004.0
2006-03-10 17:39:00,141.32,141.334,141.32,141.325,114300000.0
2006-03-10 17:40:00,141.32,141.35,141.32,141.35,80799999.0
2006-03-10 17:41:00,141.355,141.358,141.339,141.34,147900001.0
2006-03-10 17:42:00,141.346,141.357,141.332,141.345,170300000.0
2006-03-10 17:43:00,141.348,141.359,141.339,141.356,86200000.0
2006-03-10 17:44:00,141.357,141.454,141.353,141.454,85600001.0
2006-03-10 17:45:00,141.46,141.46,141.421,141.429,106599998.0
2006-03-10 17:46:00,141.43,141.435,141.416,141.42,38400000.0
2006-03-10 17:47:00,141.416,141.418,141.395,141.396,209600003.0
2006-03-10 17:48:00,141.398,141.438,141.393,141.438,95099999.0
2006-03-10 17:49:00,141.443,141.453,141.432,141.433,58599998.0
2006-03-10 17:50:00,141.436,141.466,141.436,141.463,73200000.0
2006-03-10 17:51:00,141.453,141.463,141.446,141.458,110000000.0
2006-03-10 17:52:00,141.458,141.468,141.451,141.468,190500002.0
2006-03-10 17:53:00,141.464,141.47,141.458,141.464,114000000.0
2006-03-10 17:54:00,141.465,141.489,141.465,141.489,70599999.0
2006-03-10 17:55:00,141.482,141.486,141.463,141.468,104600001.0
2006-03-10 17:56:00,141.458,141.466,141.447,141.447,91900002.0
2006-03-10 17:57:00,141.449,141.451,141.432,141.44,187300002.0
2006-03-10 17:58:00,141.442,141.448,141.43,141.432,93000000.0
2006-03-10 17:59:00,141.442,141.481,141.442,141.475,69499999.0
2006-03-10 18:00:00,141.478,141.486,141.436,141.439,134300002.0
2006-03-10 18:01:00,141.435,141.449,141.433,141.433,1400000000.0
2006-03-10 18:02:00,141.439,141.466,141.438,141.455,2112899991.0
2006-03-10 18:03:00,141.53,141.54,141.52,141.52,1565499995.0
2006-03-10 18:04:00,141.469,141.474,141.456,141.463,1565499995.0
2006-03-10 18:05:00,141.468,141.502,141.468,141.502,1576199998.0
2006-03-10 18:06:00,141.512,141.527,141.508,141.524,1101999995.0
2006-03-10 18:07:00,141.523,141.538,141.515,141.53,1678000004.0
2006-03-10 18:08:00,141.53,141.536,141.52,141.52,1568999993.0
2006-03-10 18:09:00,141.524,141.552,141.524,141.546,1350600006.0
2006-03-10 18:10:00,141.556,141.567,141.539,141.542,1019999993.0
2006-03-10 18:11:00,141.532,141.542,141.512,141.536,635699998.0
2006-03-10 18:12:00,141.544,141.568,141.535,141.562,742800000.0
2006-03-10 18:13:00,141.57,141.577,141.55,141.575,1075399999.0
2006-03-10 18:14:00,141.571,141.571,141.538,141.551,1497799991.0
2006-03-10 18:15:00,141.547,141.555,141.533,141.553,1535799990.0
2006-03-10 18:16:00,141.548,141.55,141.52,141.52,1616299995.0
2006-03-10 18:17:00,141.511,141.511,141.481,141.482,650599999.0
2006-03-10 18:18:00,141.48,141.502,141.477,141.502,493699999.0
2006-03-10 18:19:00,141.503,141.517,141.476,141.514,949499998.0
2006-03-10 18:20:00,141.518,141.549,141.518,141.541,1608000000.0
2006-03-10 18:21:00,141.543,141.548,141.523,141.532,1195100004.0
2006-03-10 18:22:00,141.53,141.543,141.522,141.539,1125100003.0
2006-03-10 18:23:00,141.535,141.548,141.53,141.536,1288200002.0
2006-03-10 18:24:00,141.527,141.547,141.526,141.532,1029799997.0
2006-03-10 18:25:00,141.537,141.548,141.523,141.531,1181699997.0
2006-03-10 18:26:00,141.53,141.539,141.524,141.529,965399992.0
2006-03-10 18:27:00,141.523,141.543,141.521,141.53,623599996.0
2006-03-10 18:28:00,141.537,141.537,141.519,141.52,750600000.0
2006-03-10 18:29:00,141.521,141.532,141.515,141.518,718400000.0
2006-03-10 18:30:00,141.515,141.532,141.515,141.515,535800000.0
2006-03-10 18:31:00,141.509,141.514,141.486,141.51,1034900006.0
2006-03-10 18:32:00,141.513,141.516,141.49,141.492,1268899998.0
2006-03-10 18:33:00,141.491,141.509,141.479,141.495,1627999989.0
2006-03-10 18:34:00,141.497,141.509,141.488,141.488,1172099994.0
2006-03-10 18:35:00,141.484,141.487,141.463,141.463,1225899999.0
2006-03-10 18:36:00,141.465,141.488,141.465,141.485,609000000.0
2006-03-10 18:37:00,141.484,141.484,141.469,141.473,655199991.0
2006-03-10 18:38:00,141.477,141.5,141.477,141.495,413900008.0
2006-03-10 18:39:00,141.49,141.49,141.461,141.47,563600002.0
2006-03-10 18:40:00,141.47,141.489,141.469,141.484,1030300005.0
2006-03-10 18:41:00,141.496,141.52,141.496,141.507,478300000.0
2006-03-10 18:42:00,141.506,141.511,141.491,141.491,717799999.0
2006-03-10 18:43:00,141.491,141.502,141.49,141.495,252199999.0
2006-03-10 18:44:00,141.495,141.516,141.494,141.516,347000001.0
2006-03-10 18:45:00,141.51,141.51,141.482,141.482,246100000.0
2006-03-10 18:46:00,141.485,141.5,141.482,141.5,460499999.0
2006-03-10 18:47:00,141.497,141.513,141.492,141.502,127799998.0
2006-03-10 18:48:00,141.503,141.514,141.495,141.495,687900003.0
2006-03-10 18:49:00,141.5,141.513,141.5,141.503,617299998.0
2006-03-10 18:50:00,141.494,141.494,141.463,141.465,931699992.0
2006-03-10 18:51:00,141.462,141.486,141.458,141.48,583300004.0
2006-03-10 18:52:00,141.485,141.493,141.455,141.48,797600005.0
2006-03-10 18:53:00,141.483,141.493,141.475,141.475,957999993.0
2006-03-10 18:54:00,141.478,141.507,141.478,141.487,823299991.0
2006-03-10 18:55:00,141.49,141.522,141.49,141.511,736500003.0
2006-03-10 18:56:00,141.51,141.516,141.493,141.5,464000001.0
2006-03-10 18:57:00,141.503,141.508,141.489,141.496,490999998.0
2006-03-10 18:58:00,141.5,141.5,141.474,141.489,745400002.0
2006-03-10 18:59:00,141.495,141.514,141.495,141.503,792999999.0
2006-03-10 19:00:00,141.493,141.505,141.483,141.492,329200002.0
2006-03-10 19:01:00,141.495,141.515,141.495,141.513,345200003.0
2006-03-10 19:02:00,141.514,141.544,141.509,141.535,301400000.0
2006-03-10 19:03:00,141.531,141.543,141.524,141.533,800900003.0
2006-03-10 19:04:00,141.529,141.529,141.487,141.5,360299998.0
2006-03-10 19:05:00,141.506,141.509,141.49,141.49,538899995.0
2006-03-10 19:06:00,141.493,141.507,141.485,141.502,1041399997.0
2006-03-10 19:07:00,141.503,141.506,141.485,141.485,800599998.0
2006-03-10 19:08:00,141.48,141.496,141.472,141.496,829900002.0
2006-03-10 19:09:00,141.496,141.511,141.488,141.498,652999996.0
2006-03-10 19:10:00,141.509,141.522,141.507,141.512,177300001.0
2006-03-10 19:11:00,141.508,141.508,141.495,141.495,384499999.0
2006-03-10 19:12:00,141.497,141.499,141.469,141.485,399099996.0
2006-03-10 19:13:00,141.484,141.489,141.479,141.485,164400005.0
2006-03-10 19:14:00,141.48,141.483,141.473,141.476,262899996.0
2006-03-10 19:15:00,141.474,141.499,141.474,141.499,1127700005.0
2006-03-10 19:16:00,141.498,141.508,141.483,141.505,327599997.0
2006-03-10 19:17:00,141.501,141.518,141.498,141.507,423100002.0
2006-03-10 19:18:00,141.507,141.517,141.507,141.514,237000002.0
2006-03-10 19:19:00,141.511,141.511,141.491,141.5,540199997.0
2006-03-10 19:20:00,141.503,141.503,141.485,141.497,365399998.0
2006-03-10 19:21:00,141.503,141.507,141.489,141.5,581300000.0
2006-03-10 19:22:00,141.499,141.5,141.49,141.49,75500000.0
2006-03-10 19:23:00,141.5,141.504,141.49,141.495,1161899994.0
2006-03-10 19:24:00,141.496,141.506,141.489,141.495,481599998.0
2006-03-10 19:25:00,141.493,141.503,141.486,141.498,455200003.0
2006-03-10 19:26:00,141.496,141.507,141.488,141.49,1165799997.0
2006-03-10 19:27:00,141.489,141.496,141.486,141.489,735899996.0
2006-03-10 19:28:00,141.497,141.508,141.496,141.497,500500002.0
2006-03-10 19:29:00,141.497,141.508,141.493,141.496,388999998.0
2006-03-10 19:30:00,141.504,141.518,141.503,141.518,691400004.0
2006-03-10 19:31:00,141.52,141.545,141.52,141.533,891599999.0
2006-03-10 19:32:00,141.532,141.551,141.531,141.549,801199996.0
2006-03-10 19:33:00,141.545,141.552,141.525,141.552,690600000.0
2006-03-10 19:34:00,141.555,141.558,141.537,141.54,825200005.0
2006-03-10 19:35:00,141.541,141.554,141.537,141.537,607400001.0
2006-03-10 19:36:00,141.54,141.542,141.53,141.532,564700004.0
2006-03-10 19:37:00,141.525,141.53,141.525,141.525,66000000.0
2006-03-10 19:38:00,141.528,141.534,141.519,141.52,659300000.0
2006-03-10 19:39:00,141.527,141.533,141.518,141.52,709100001.0
2006-03-10 19:40:00,141.528,141.537,141.521,141.537,489999999.0
2006-03-10 19:41:00,141.537,141.551,141.537,141.543,801599996.0
2006-03-10 19:42:00,141.549,141.555,141.535,141.545,369500000.0
2006-03-10 19:43:00,141.554,141.562,141.554,141.56,177399999.0
2006-03-10 19:44:00,141.564,141.571,141.555,141.561,418100000.0
2006-03-10 19:45:00,141.565,141.581,141.565,141.572,156500003.0
2006-03-10 19:46:00,141.559,141.563,141.549,141.552,326199999.0
2006-03-10 19:47:00,141.553,141.568,141.553,141.565,212200002.0
2006-03-10 19:48:00,141.565,141.576,141.553,141.563,762699993.0
2006-03-10 19:49:00,141.559,141.569,141.551,141.56,285800002.0
2006-03-10 19:50:00,141.558,141.558,141.547,141.551,241599999.0
2006-03-10 19:51:00,141.553,141.565,141.551,141.56,349800000.0
2006-03-10 19:52:00,141.557,141.56,141.547,141.55,536699999.0
2006-03-10 19:53:00,141.555,141.563,141.551,141.563,471199995.0
2006-03-10 19:54:00,141.563,141.571,141.553,141.557,285400000.0
2006-03-10 19:55:00,141.558,141.569,141.558,141.569,235899999.0
2006-03-10 19:56:00,141.571,141.578,141.567,141.576,463700003.0
2006-03-10 19:57:00,141.569,141.586,141.567,141.57,674399994.0
2006-03-10 19:58:00,141.572,141.582,141.567,141.573,483600001.0
2006-03-10 19:59:00,141.576,141.587,141.573,141.578,708300000.0
2006-03-10 20:00:00,141.582,141.585,141.563,141.563,184799997.0
2006-03-10 20:01:00,141.564,141.576,141.554,141.569,416599997.0
2006-03-10 20:02:00,141.568,141.594,141.568,141.588,254299998.0
2006-03-10 20:03:00,141.598,141.613,141.596,141.609,176799999.0
2006-03-10 20:04:00,141.609,141.618,141.603,141.603,468999996.0
2006-03-10 20:05:00,141.597,141.603,141.583,141.595,607200000.0
2006-03-10 20:06:00,141.603,141.62,141.597,141.612,705400006.0
2006-03-10 20:07:00,141.607,141.617,141.601,141.617,234600000.0
2006-03-10 20:08:00,141.62,141.641,141.616,141.632,626000001.0
2006-03-10 20:09:00,141.635,141.639,141.622,141.628,363499998.0
2006-03-10 20:10:00,141.616,141.616,141.598,141.609,399199998.0
2006-03-10 20:11:00,141.613,141.613,141.594,141.598,798099996.0
2006-03-10 20:12:00,141.594,141.61,141.594,141.607,943700001.0
2006-03-10 20:13:00,141.607,141.608,141.592,141.601,313000001.0
2006-03-10 20:14:00,141.594,141.601,141.585,141.592,470499998.0
2006-03-10 20:15:00,141.597,141.597,141.578,141.585,729000007.0
2006-03-10 20:16:00,141.583,141.598,141.582,141.588,541700000.0
2006-03-10 20:17:00,141.59,141.598,141.588,141.588,250800003.0
2006-03-10 20:18:00,141.591,141.598,141.59,141.592,233100001.0
2006-03-10 20:19:00,141.592,141.596,141.581,141.581,540900003.0
2006-03-10 20:20:00,141.587,141.596,141.584,141.594,225599999.0
2006-03-10 20:21:00,141.595,141.603,141.591,141.591,422099995.0
2006-03-10 20:22:00,141.582,141.595,141.577,141.583,532499995.0
2006-03-10 20:23:00,141.585,141.59,141.573,141.58,510700006.0
2006-03-10 20:24:00,141.582,141.587,141.575,141.584,282599998.0
2006-03-10 20:25:00,141.585,141.591,141.578,141.59,432400002.0
2006-03-10 20:26:00,141.592,141.6,141.588,141.599,436899999.0
2006-03-10 20:27:00,141.597,141.599,141.583,141.598,753600000.0
2006-03-10 20:28:00,141.588,141.594,141.576,141.59,1184699998.0
2006-03-10 20:29:00,141.587,141.593,141.572,141.585,1172600000.0
2006-03-10 20:30:00,141.588,141.598,141.574,141.598,1764100004.0
2006-03-10 20:31:00,141.6,141.605,141.59,141.6,1294700000.0
2006-03-10 20:32:00,141.6,141.605,141.59,141.6,1263300006.0
2006-03-10 20:33:00,141.6,141.612,141.598,141.605,551500001.0
2006-03-10 20:34:00,141.605,141.615,141.599,141.602,460199995.0
2006-03-10 20:35:00,141.598,141.598,141.585,141.596,371499998.0
2006-03-10 20:36:00,141.595,141.596,141.58,141.59,559100003.0
2006-03-10 20:37:00,141.592,141.601,141.591,141.593,550400001.0
2006-03-10 20:38:00,141.598,141.604,141.59,141.6,856799995.0
2006-03-10 20:39:00,141.598,141.603,141.586,141.595,854399998.0
2006-03-10 20:40:00,141.585,141.601,141.585,141.59,1101399995.0
2006-03-10 20:41:00,141.585,141.6,141.585,141.59,369800004.0
2006-03-10 20:42:00,141.594,141.616,141.594,141.616,269899999.0
2006-03-10 20:43:00,141.618,141.622,141.604,141.61,621299996.0
2006-03-10 20:44:00,141.608,141.615,141.6,141.61,880500001.0
2006-03-10 20:45:00,141.614,141.614,141.591,141.593,701100003.0
2006-03-10 20:46:00,141.601,141.609,141.594,141.601,858400001.0
2006-03-10 20:47:00,141.595,141.606,141.585,141.585,725099995.0
2006-03-10 20:48:00,141.585,141.602,141.585,141.59,513399995.0
2006-03-10 20:49:00,141.595,141.607,141.59,141.607,405100001.0
2006-03-10 20:50:00,141.602,141.613,141.588,141.588,1289899996.0
2006-03-10 20:51:00,141.585,141.593,141.582,141.589,470299997.0
2006-03-10 20:52:00,141.593,141.61,141.593,141.608,202900002.0
2006-03-10 20:53:00,141.61,141.62,141.604,141.615,618699995.0
2006-03-10 20:54:00,141.61,141.615,141.604,141.615,189999999.0
2006-03-10 20:55:00,141.613,141.629,141.609,141.613,757899996.0
2006-03-10 20:56:00,141.613,141.624,141.604,141.606,707299998.0
2006-03-10 20:57:00,141.606,141.62,141.605,141.61,679599994.0
2006-03-10 20:58:00,141.623,141.631,141.614,141.614,1296099986.0
2006-03-10 20:59:00,141.613,141.625,141.613,141.62,1071399993.0
2006-03-10 21:00:00,141.629,141.645,141.627,141.64,1058199995.0
2006-03-10 21:01:00,141.642,141.646,141.628,141.631,872099993.0
2006-03-10 21:02:00,141.622,141.639,141.622,141.63,461900001.0
2006-03-10 21:03:00,141.629,141.639,141.621,141.622,905199999.0
2006-03-10 21:04:00,141.625,141.639,141.623,141.624,578200001.0
2006-03-10 21:05:00,141.625,141.631,141.619,141.621,551500004.0
2006-03-10 21:06:00,141.61,141.615,141.602,141.607,708500005.0
2006-03-10 21:07:00,141.614,141.627,141.609,141.627,626099995.0
2006-03-10 21:08:00,141.632,141.649,141.627,141.627,489999998.0
2006-03-10 21:09:00,141.635,141.65,141.63,141.65,279500000.0
2006-03-10 21:10:00,141.658,141.672,141.651,141.651,212099998.0
2006-03-10 21:11:00,141.65,141.671,141.65,141.661,197199999.0
2006-03-10 21:12:00,141.66,141.67,141.652,141.652,533499998.0
2006-03-10 21:13:00,141.662,141.684,141.662,141.675,549199998.0
2006-03-10 21:14:00,141.673,141.685,141.67,141.675,636399996.0
2006-03-10 21:15:00,141.677,141.685,141.674,141.675,991000003.0
2006-03-10 21:16:00,141.673,141.674,141.659,141.661,585599996.0
2006-03-10 21:17:00,141.659,141.667,141.645,141.653,832499997.0
2006-03-10 21:18:00,141.656,141.667,141.652,141.654,328199995.0
2006-03-10 21:19:00,141.653,141.691,141.653,141.682,553699999.0
2006-03-10 21:20:00,141.691,141.696,141.684,141.695,1052000000.0
2006-03-10 21:21:00,141.701,141.721,141.696,141.71,695099994.0
2006-03-10 21:22:00,141.716,141.782,141.716,141.782,985999998.0
2006-03-10 21:23:00,141.79,141.799,141.757,141.758,597599998.0
2006-03-10 21:24:00,141.752,141.778,141.75,141.775,545200002.0
2006-03-10 21:25:00,141.777,141.786,141.767,141.77,655799996.0
2006-03-10 21:26:00,141.771,141.773,141.754,141.762,274600002.0
2006-03-10 21:27:00,141.77,141.789,141.752,141.771,156600000.0
2006-03-10 21:28:00,141.773,141.798,141.773,141.795,86400001.0
2006-03-10 21:29:00,141.803,141.81,141.794,141.8,234699998.0
2006-03-10 21:30:00,141.798,141.818,141.787,141.792,262900000.0
2006-03-10 21:31:00,141.792,141.807,141.787,141.79,64700000.0
2006-03-10 21:32:00,141.797,141.808,141.757,141.775,486099999.0
2006-03-10 21:33:00,141.773,141.782,141.766,141.776,120599999.0
2006-03-10 21:34:00,141.782,141.795,141.772,141.78,191800000.0
2006-03-10 21:35:00,141.78,141.787,141.777,141.778,335499997.0
2006-03-10 21:36:00,141.781,141.785,141.767,141.767,178500000.0
2006-03-10 21:37:00,141.769,141.78,141.766,141.771,165100000.0
2006-03-10 21:38:00,141.775,141.777,141.77,141.773,95200000.0
2006-03-10 21:39:00,141.77,141.776,141.752,141.776,264899999.0
2006-03-10 21:40:00,141.787,141.816,141.787,141.8,324799999.0
2006-03-10 21:41:00,141.809,141.809,141.79,141.801,113199998.0
2006-03-10 21:42:00,141.805,141.817,141.798,141.813,376300002.0
2006-03-10 21:43:00,141.807,141.814,141.792,141.796,319000001.0
2006-03-10 21:44:00,141.792,141.811,141.786,141.801,695199998.0
2006-03-10 21:45:00,141.804,141.808,141.795,141.808,311899998.0
2006-03-10 21:46:00,141.812,141.828,141.809,141.809,519099994.0
2006-03-10 21:47:00,141.81,141.822,141.808,141.817,363000002.0
2006-03-10 21:48:00,141.812,141.822,141.809,141.822,153800002.0
2006-03-10 21:49:00,141.815,141.826,141.81,141.812,146600002.0
2006-03-10 21:50:00,141.819,141.822,141.811,141.822,92600001.0
2006-03-10 21:51:00,141.821,141.827,141.816,141.825,138299999.0
2006-03-10 21:52:00,141.813,141.826,141.81,141.825,161500001.0
2006-03-10 21:53:00,141.82,141.82,141.811,141.811,108999999.0
2006-03-10 21:54:00,141.812,141.816,141.794,141.806,74000000.0
2006-03-10 21:55:00,141.817,141.817,141.805,141.805,121499999.0
2006-03-10 21:56:00,141.811,141.812,141.807,141.808,72400000.0
2006-03-10 21:57:00,141.8,141.804,141.79,141.803,19200000.0
2006-03-10 21:58:00,141.817,141.823,141.809,141.823,63300000.0
2006-03-10 21:59:00,141.816,141.832,141.816,141.825,80000000.0
2006-03-10 22:00:00,141.821,141.83,141.808,141.808,153000000.0
2006-03-10 22:01:00,141.807,141.817,141.794,141.798,330499999.0
2006-03-10 22:02:00,141.804,141.816,141.8,141.802,651500003.0
2006-03-10 22:03:00,141.801,141.813,141.801,141.805,187799997.0
2006-03-10 22:04:00,141.81,141.814,141.798,141.798,302399998.0
2006-03-10 22:05:00,141.8,141.818,141.8,141.818,78899999.0
2006-03-10 22:06:00,141.819,141.819,141.814,141.816,64799999.0
2006-03-10 22:07:00,141.819,141.829,141.819,141.829,76199999.0
2006-03-10 22:08:00,141.832,141.834,141.821,141.834,252700000.0
2006-03-10 22:09:00,141.824,141.824,141.815,141.822,40200000.0
2006-03-10 22:10:00,141.824,141.824,141.815,141.82,216900003.0
2006-03-10 22:11:00,141.816,141.824,141.814,141.82,166300001.0
2006-03-10 22:12:00,141.817,141.823,141.812,141.812,173600001.0
2006-03-10 22:13:00,141.812,141.821,141.809,141.813,99299999.0
2006-03-10 22:14:00,141.817,141.819,141.804,141.808,80299999.0
2006-03-10 22:15:00,141.809,141.828,141.806,141.806,204299998.0
2006-03-10 22:16:00,141.809,141.809,141.799,141.806,186399997.0
2006-03-10 22:17:00,141.797,141.797,141.785,141.785,122999999.0
2006-03-10 22:18:00,141.786,141.792,141.783,141.792,144800001.0
2006-03-10 22:19:00,141.796,141.801,141.767,141.767,120800001.0
2006-03-10 22:20:00,141.763,141.763,141.751,141.76,87800000.0
2006-03-10 22:21:00,141.769,141.776,141.764,141.773,78200000.0
2006-03-10 22:22:00,141.77,141.78,141.768,141.775,143700001.0
2006-03-10 22:23:00,141.775,141.775,141.767,141.77,289500004.0
2006-03-10 22:24:00,141.77,141.77,141.762,141.763,90300000.0
2006-03-10 22:25:00,141.763,141.773,141.76,141.76,255900001.0
2006-03-10 22:26:00,141.76,141.767,141.76,141.765,178400000.0
2006-03-10 22:27:00,141.763,141.769,141.755,141.758,675500000.0
2006-03-10 22:28:00,141.756,141.763,141.754,141.763,315500002.0
2006-03-10 22:29:00,141.767,141.773,141.764,141.773,98300000.0
2006-03-10 22:30:00,141.765,141.765,141.756,141.76,77600001.0
2006-03-10 22:31:00,141.756,141.757,141.746,141.75,112199999.0
2006-03-10 22:32:00,141.751,141.754,141.741,141.754,154499999.0
2006-03-10 22:33:00,141.761,141.763,141.751,141.755,210500001.0
2006-03-10 22:34:00,141.756,141.76,141.749,141.753,192399999.0
2006-03-10 22:35:00,141.745,141.753,141.74,141.74,116600002.0
2006-03-10 22:36:00,141.745,141.762,141.745,141.746,552299993.0
2006-03-10 22:37:00,141.745,141.76,141.745,141.754,201899999.0
2006-03-10 22:38:00,141.751,141.758,141.748,141.748,263199999.0
2006-03-10 22:39:00,141.748,141.767,141.748,141.767,302099994.0
2006-03-10 22:40:00,141.768,141.777,141.761,141.773,271199999.0
2006-03-10 22:41:00,141.775,141.775,141.766,141.766,124800000.0
2006-03-10 22:42:00,141.776,141.778,141.763,141.772,174100002.0
2006-03-10 22:43:00,141.782,141.788,141.78,141.78,112100000.0
2006-03-10 22:44:00,141.781,141.785,141.766,141.769,339400000.0
2006-03-10 22:45:00,141.768,141.768,141.755,141.766,303700001.0
2006-03-10 22:46:00,141.773,141.779,141.773,141.773,97200000.0
2006-03-10 22:47:00,141.767,141.767,141.752,141.759,130899999.0
2006-03-10 22:48:00,141.76,141.766,141.753,141.756,291099998.0
2006-03-10 22:49:00,141.755,141.762,141.745,141.762,274399999.0
2006-03-10 22:50:00,141.762,141.762,141.753,141.759,131999998.0
2006-03-10 22:51:00,141.757,141.761,141.749,141.755,172999998.0
2006-03-10 22:52:00,141.752,141.758,141.742,141.758,124699999.0
2006-03-10 22:53:00,141.761,141.786,141.761,141.777,235899997.0
2006-03-10 22:54:00,141.778,141.779,141.767,141.769,107500002.0
2006-03-10 22:55:00,141.758,141.761,141.748,141.748,95199999.0
2006-03-10 22:56:00,141.749,141.753,141.725,141.73,151800001.0
2006-03-10 22:57:00,141.727,141.737,141.727,141.733,201299997.0
2006-03-10 22:58:00,141.737,141.737,141.726,141.732,73400000.0
2006-03-10 22:59:00,141.74,141.74,141.715,141.725,131000002.0
2006-03-10 23:00:00,141.745,141.745,141.738,141.738,127000000.0
2006-03-10 23:01:00,141.739,141.741,141.723,141.74,115300000.0
2006-03-10 23:02:00,141.735,141.751,141.735,141.745,109900000.0
2006-03-10 23:03:00,141.742,141.745,141.733,141.733,51099999.0
2006-03-10 23:04:00,141.737,141.737,141.725,141.725,26300000.0
2006-03-10 23:05:00,141.716,141.733,141.716,141.718,109700000.0
2006-03-10 23:06:00,141.715,141.718,141.712,141.712,64000001.0
2006-03-10 23:07:00,141.714,141.714,141.695,141.706,109000000.0
2006-03-10 23:08:00,141.697,141.709,141.697,141.705,57600000.0
2006-03-10 23:09:00,141.712,141.72,141.705,141.705,134000001.0
2006-03-10 23:10:00,141.696,141.703,141.696,141.699,38300001.0
2006-03-10 23:11:00,141.685,141.695,141.682,141.695,69300000.0
2006-03-10 23:12:00,141.704,141.709,141.693,141.709,40600000.0
2006-03-10 23:13:00,141.7,141.7,141.681,141.688,74399999.0
2006-03-10 23:14:00,141.688,141.693,141.685,141.689,60000000.0
2006-03-10 23:15:00,141.686,141.686,141.675,141.679,84100001.0
2006-03-10 23:16:00,141.678,141.682,141.668,141.68,95199998.0
2006-03-10 23:17:00,141.681,141.694,141.672,141.69,120799996.0
2006-03-10 23:18:00,141.691,141.691,141.689,141.689,13600000.0
2006-03-10 23:19:00,141.678,141.688,141.678,141.688,28300000.0
2006-03-10 23:20:00,141.696,141.696,141.679,141.679,43799999.0
2006-03-10 23:21:00,141.683,141.69,141.681,141.687,40799999.0
2006-03-10 23:22:00,141.687,141.702,141.676,141.698,64500000.0
2006-03-10 23:23:00,141.698,141.701,141.69,141.691,39200000.0
2006-03-10 23:24:00,141.683,141.697,141.683,141.697,43500000.0
2006-03-10 23:25:00,141.694,141.701,141.692,141.692,55700000.0
2006-03-10 23:26:00,141.693,141.701,141.691,141.698,131200002.0
2006-03-10 23:27:00,141.705,141.705,141.7,141.7,20000000.0
2006-03-10 23:28:00,141.707,141.716,141.705,141.705,67800000.0
2006-03-10 23:29:00,141.708,141.718,141.704,141.718,148700000.0
2006-03-10 23:30:00,141.716,141.716,141.705,141.709,48000000.0
2006-03-10 23:31:00,141.719,141.729,141.718,141.718,32800000.0
2006-03-10 23:32:00,141.712,141.717,141.707,141.717,16700000.0
2006-03-10 23:33:00,141.714,141.724,141.714,141.715,124999998.0
2006-03-10 23:34:00,141.713,141.72,141.711,141.711,103000001.0
2006-03-10 23:35:00,141.714,141.718,141.703,141.718,43400001.0
2006-03-10 23:36:00,141.708,141.709,141.697,141.697,45600000.0
2006-03-10 23:37:00,141.7,141.712,141.696,141.712,78699999.0
2006-03-10 23:38:00,141.71,141.715,141.702,141.702,193999999.0
2006-03-10 23:39:00,141.708,141.708,141.701,141.706,82299999.0
2006-03-10 23:40:00,141.698,141.698,141.688,141.698,124299999.0
2006-03-10 23:41:00,141.691,141.702,141.691,141.695,86099999.0
2006-03-10 23:42:00,141.689,141.701,141.689,141.692,52800001.0
2006-03-10 23:43:00,141.69,141.69,141.69,141.69,27900000.0
2006-03-10 23:44:00,141.686,141.701,141.686,141.693,93899999.0
2006-03-10 23:45:00,141.7,141.713,141.7,141.703,49400000.0
2006-03-10 23:46:00,141.702,141.707,141.697,141.699,44900000.0
2006-03-10 23:47:00,141.698,141.704,141.696,141.702,119100003.0
2006-03-10 23:48:00,141.706,141.743,141.706,141.743,55500000.0
2006-03-10 23:49:00,141.754,141.763,141.752,141.752,82399998.0
2006-03-10 23:50:00,141.772,141.786,141.772,141.78,85400001.0
2006-03-10 23:51:00,141.771,141.787,141.768,141.782,95100000.0
2006-03-10 23:52:00,141.778,141.793,141.778,141.784,117299998.0
2006-03-10 23:53:00,141.787,141.796,141.784,141.794,51200000.0
2006-03-10 23:54:00,141.799,141.799,141.775,141.782,72699999.0
2006-03-10 23:55:00,141.786,141.786,141.782,141.782,34400000.0
2006-03-10 23:56:00,141.784,141.784,141.728,141.751,235300005.0
2006-03-10 23:57:00,141.759,141.765,141.75,141.75,77500000.0
2006-03-10 23:58:00,141.736,141.758,141.728,141.744,121900000.0
2006-03-10 23:59:00,141.729,141.749,141.714,141.721,105900000.0
2006-03-13 00:00:00,141.629,141.643,141.618,141.618,114600001.0
2006-03-13 00:01:00,141.621,141.645,141.621,141.64,61099999.0
2006-03-13 00:02:00,141.048,141.05,141.043,141.05,32500000.0
2006-03-13 00:03:00,141.055,141.055,141.045,141.045,102800000.0
2006-03-13 00:04:00,141.05,141.053,141.045,141.05,28600000.0
2006-03-13 00:05:00,141.053,141.055,141.048,141.055,106300001.0
2006-03-13 00:06:00,141.055,141.055,141.05,141.05,28800000.0
2006-03-13 00:07:00,141.05,141.055,141.045,141.05,154100003.0
2006-03-13 00:08:00,141.045,141.053,141.04,141.04,82799998.0
2006-03-13 00:09:00,141.05,141.055,141.045,141.05,69499999.0
2006-03-13 00:10:00,141.05,141.058,141.05,141.058,86900000.0
2006-03-13 00:11:00,141.05,141.05,141.047,141.047,8000000.0
2006-03-13 00:12:00,141.055,141.055,141.045,141.055,55100001.0
2006-03-13 00:13:00,141.047,141.05,141.045,141.047,93799998.0
2006-03-13 00:14:00,141.05,141.05,141.045,141.05,72399998.0
2006-03-13 00:15:00,141.09,141.569,141.09,141.569,108399999.0
2006-03-13 00:16:00,141.612,141.619,141.597,141.617,115000000.0
2006-03-13 00:17:00,141.625,141.625,141.62,141.625,109899998.0
2006-03-13 00:18:00,141.623,141.631,141.622,141.625,98499998.0
2006-03-13 00:19:00,141.623,141.623,141.61,141.617,137599999.0
2006-03-13 00:20:00,141.617,141.617,141.604,141.617,178500000.0
2006-03-13 00:21:00,141.612,141.616,141.607,141.612,123499999.0
2006-03-13 00:22:00,141.604,141.604,141.596,141.6,61500000.0
2006-03-13 00:23:00,141.601,141.601,141.584,141.597,56700000.0
2006-03-13 00:24:00,141.603,141.603,141.585,141.585,71200001.0
2006-03-13 00:25:00,141.588,141.603,141.588,141.588,118299999.0
2006-03-13 00:26:00,141.59,141.602,141.59,141.601,57199999.0
2006-03-13 00:27:00,141.603,141.61,141.598,141.601,103999999.0
2006-03-13 00:28:00,141.601,141.612,141.597,141.597,48899999.0
2006-03-13 00:29:00,141.617,141.619,141.611,141.618,76600002.0
2006-03-13 00:30:00,141.62,141.625,141.615,141.62,106400001.0
2006-03-13 00:31:00,141.615,141.625,141.612,141.615,74500001.0
2006-03-13 00:32:00,141.618,141.618,141.618,141.618,20800000.0
2006-03-13 00:33:00,141.624,141.627,141.623,141.623,23200000.0
2006-03-13 00:34:00,141.62,141.625,141.615,141.615,156500001.0
2006-03-13 00:35:00,141.611,141.616,141.6,141.616,93400001.0
2006-03-13 00:36:00,141.61,141.61,141.595,141.595,103300002.0
2006-03-13 00:37:00,141.591,141.593,141.574,141.593,75600002.0
2006-03-13 00:38:00,141.593,141.614,141.593,141.601,148900001.0
2006-03-13 00:39:00,141.601,141.615,141.596,141.615,57900001.0
2006-03-13 00:40:00,141.608,141.618,141.599,141.605,110299997.0
2006-03-13 00:41:00,141.605,141.606,141.593,141.6,155100002.0
2006-03-13 00:42:00,141.593,141.604,141.561,141.561,125900001.0
2006-03-13 00:43:00,141.566,141.601,141.566,141.599,68200002.0
2006-03-13 00:44:00,141.606,141.609,141.597,141.608,104899999.0
2006-03-13 00:45:00,141.609,141.61,141.603,141.603,37600000.0
2006-03-13 00:46:00,141.598,141.598,141.592,141.593,27400000.0
2006-03-13 00:47:00,141.6,141.605,141.597,141.598,87399999.0
2006-03-13 00:48:00,141.608,141.619,141.608,141.616,50100000.0
2006-03-13 00:49:00,141.603,141.603,141.587,141.59,131499999.0
2006-03-13 00:50:00,141.593,141.608,141.579,141.6,66400001.0
2006-03-13 00:51:00,141.609,141.617,141.594,141.615,85100000.0
2006-03-13 00:52:00,141.62,141.624,141.612,141.617,96399999.0
2006-03-13 00:53:00,141.61,141.615,141.605,141.615,33100000.0
2006-03-13 00:54:00,141.621,141.634,141.617,141.63,92400000.0
2006-03-13 00:55:00,141.625,141.637,141.621,141.621,165999997.0
2006-03-13 00:56:00,141.621,141.631,141.619,141.622,131599998.0
2006-03-13 00:57:00,141.62,141.631,141.62,141.627,168899999.0
2006-03-13 00:58:00,141.632,141.638,141.625,141.63,81399999.0
2006-03-13 00:59:00,141.632,141.64,141.625,141.625,81500001.0
2006-03-13 01:00:00,141.624,141.637,141.624,141.625,75000000.0
2006-03-13 01:01:00,141.618,141.644,141.61,141.644,48300000.0
2006-03-13 01:02:00,141.656,141.663,141.653,141.663,77300000.0
2006-03-13 01:03:00,141.652,141.665,141.652,141.665,40800000.0
2006-03-13 01:04:00,141.665,141.678,141.665,141.667,101199999.0
2006-03-13 01:05:00,141.665,141.666,141.646,141.656,164499999.0
2006-03-13 01:06:00,141.664,141.674,141.65,141.658,135799999.0
2006-03-13 01:07:00,141.672,141.681,141.668,141.676,97100001.0
2006-03-13 01:08:00,141.678,141.691,141.674,141.691,93799999.0
2006-03-13 01:09:00,141.693,141.694,141.683,141.694,110699998.0
2006-03-13 01:10:00,141.693,141.701,141.681,141.695,98200000.0
2006-03-13 01:11:00,141.698,141.705,141.698,141.703,102800000.0
2006-03-13 01:12:00,141.707,141.707,141.692,141.695,132799998.0
2006-03-13 01:13:00,141.702,141.702,141.691,141.695,103000002.0
2006-03-13 01:14:00,141.695,141.703,141.69,141.69,18400000.0
2006-03-13 01:15:00,141.704,141.714,141.698,141.704,83099999.0
2006-03-13 01:16:00,141.714,141.73,141.708,141.721,64500000.0
2006-03-13 01:17:00,141.711,141.714,141.693,141.693,160999997.0
2006-03-13 01:18:00,141.704,141.711,141.704,141.71,81499999.0
2006-03-13 01:19:00,141.705,141.705,141.693,141.7,122300001.0
2006-03-13 01:20:00,141.717,141.733,141.712,141.733,58400000.0
2006-03-13 01:21:00,141.725,141.736,141.722,141.726,69000000.0
2006-03-13 01:22:00,141.725,141.736,141.725,141.726,75600001.0
2006-03-13 01:23:00,141.725,141.73,141.718,141.725,84899998.0
2006-03-13 01:24:00,141.719,141.748,141.719,141.74,24800000.0
2006-03-13 01:25:00,141.754,141.765,141.747,141.752,105299999.0
2006-03-13 01:26:00,141.746,141.758,141.737,141.745,95000000.0
2006-03-13 01:27:00,141.742,141.742,141.734,141.742,61499999.0
2006-03-13 01:28:00,141.74,141.766,141.74,141.757,99399999.0
2006-03-13 01:29:00,141.769,141.771,141.761,141.771,143799998.0
2006-03-13 01:30:00,141.77,141.779,141.762,141.779,91600000.0
2006-03-13 01:31:00,141.776,141.792,141.776,141.792,134900002.0
2006-03-13 01:32:00,141.783,141.786,141.775,141.786,60600001.0
2006-03-13 01:33:00,141.78,141.79,141.78,141.788,139100000.0
2006-03-13 01:34:00,141.798,141.801,141.765,141.771,70800000.0
2006-03-13 01:35:00,141.773,141.773,141.76,141.771,50700000.0
2006-03-13 01:36:00,141.762,141.772,141.749,141.769,100800000.0
2006-03-13 01:37:00,141.776,141.807,141.776,141.8,73600000.0
2006-03-13 01:38:00,141.797,141.811,141.794,141.811,76700001.0
2006-03-13 01:39:00,141.821,141.821,141.783,141.801,57300000.0
2006-03-13 01:40:00,141.802,141.809,141.799,141.808,122199999.0
2006-03-13 01:41:00,141.81,141.819,141.799,141.81,198499999.0
2006-03-13 01:42:00,141.804,141.82,141.783,141.82,108699997.0
2006-03-13 01:43:00,141.811,141.811,141.805,141.805,32000000.0
2006-03-13 01:44:00,141.803,141.829,141.803,141.822,120600002.0
2006-03-13 01:45:00,141.819,141.84,141.818,141.84,119700002.0
2006-03-13 01:46:00,141.834,141.846,141.827,141.842,217699996.0
2006-03-13 01:47:00,141.835,141.835,141.815,141.832,136099998.0
2006-03-13 01:48:00,141.811,141.818,141.798,141.807,114000000.0
2006-03-13 01:49:00,141.818,141.835,141.813,141.823,52000000.0
2006-03-13 01:50:00,141.811,141.83,141.811,141.83,177899995.0
2006-03-13 01:51:00,141.823,141.84,141.816,141.84,62200001.0
2006-03-13 01:52:00,141.832,141.832,141.813,141.822,66700000.0
2006-03-13 01:53:00,141.825,141.84,141.82,141.84,96799998.0
2006-03-13 01:54:00,141.847,141.855,141.841,141.842,147399999.0
2006-03-13 01:55:00,141.854,141.863,141.839,141.863,84500001.0
2006-03-13 01:56:00,141.857,141.857,141.838,141.845,152199997.0
2006-03-13 01:57:00,141.846,141.852,141.839,141.85,59500000.0
2006-03-13 01:58:00,141.853,141.881,141.853,141.871,93399999.0
2006-03-13 01:59:00,141.853,141.859,141.84,141.845,55600000.0
2006-03-13 02:00:00,141.828,141.828,141.791,141.796,133400002.0
2006-03-13 02:01:00,141.802,141.802,141.785,141.785,44800000.0
2006-03-13 02:02:00,141.788,141.817,141.781,141.806,99600001.0
2006-03-13 02:03:00,141.81,141.824,141.808,141.808,125400000.0
2006-03-13 02:04:00,141.802,141.816,141.795,141.795,68399999.0
2006-03-13 02:05:00,141.771,141.771,141.733,141.733,62899999.0
2006-03-13 02:06:00,141.74,141.742,141.707,141.708,126200000.0
2006-03-13 02:07:00,141.708,141.75,141.707,141.747,38899999.0
2006-03-13 02:08:00,141.763,141.772,141.747,141.753,70300001.0
2006-03-13 02:09:00,141.77,141.77,141.748,141.76,84800000.0
2006-03-13 02:10:00,141.757,141.757,141.737,141.748,97000002.0
2006-03-13 02:11:00,141.738,141.738,141.713,141.72,60000000.0
2006-03-13 02:12:00,141.722,141.732,141.717,141.732,56099999.0
2006-03-13 02:13:00,141.736,141.736,141.72,141.726,86700001.0
2006-03-13 02:14:00,141.725,141.732,141.718,141.718,97500000.0
2006-03-13 02:15:00,141.727,141.763,141.727,141.759,138999999.0
2006-03-13 02:16:00,141.755,141.772,141.755,141.772,64700000.0
2006-03-13 02:17:00,141.769,141.769,141.751,141.765,36200001.0
2006-03-13 02:18:00,141.78,141.8,141.78,141.799,133899997.0
2006-03-13 02:19:00,141.803,141.821,141.803,141.82,80099999.0
2006-03-13 02:20:00,141.828,141.828,141.811,141.815,69300000.0
2006-03-13 02:21:00,141.819,141.821,141.807,141.807,77699999.0
2006-03-13 02:22:00,141.803,141.804,141.792,141.792,57400000.0
2006-03-13 02:23:00,141.793,141.8,141.787,141.787,63900001.0
2006-03-13 02:24:00,141.779,141.779,141.76,141.773,47999999.0
2006-03-13 02:25:00,141.758,141.777,141.758,141.773,129200001.0
2006-03-13 02:26:00,141.767,141.772,141.765,141.765,57100000.0
2006-03-13 02:27:00,141.748,141.748,141.722,141.722,19400000.0
2006-03-13 02:28:00,141.72,141.744,141.72,141.736,53700000.0
2006-03-13 02:29:00,141.723,141.75,141.72,141.741,104500002.0
2006-03-13 02:30:00,141.742,141.752,141.742,141.745,45900000.0
2006-03-13 02:31:00,141.756,141.756,141.739,141.748,60400000.0
2006-03-13 02:32:00,141.754,141.769,141.753,141.767,82799999.0
2006-03-13 02:33:00,141.775,141.79,141.764,141.782,95900000.0
2006-03-13 02:34:00,141.793,141.802,141.786,141.802,72200000.0
2006-03-13 02:35:00,141.809,141.817,141.806,141.815,54400001.0
2006-03-13 02:36:00,141.81,141.816,141.802,141.816,114699997.0
2006-03-13 02:37:00,141.83,141.855,141.83,141.855,83900000.0
2006-03-13 02:38:00,141.858,141.868,141.851,141.851,107200001.0
2006-03-13 02:39:00,141.856,141.861,141.852,141.852,74900000.0
2006-03-13 02:40:00,141.854,141.866,141.854,141.865,130100001.0
2006-03-13 02:41:00,141.871,141.872,141.864,141.871,36000000.0
2006-03-13 02:42:00,141.862,141.887,141.862,141.868,172200000.0
2006-03-13 02:43:00,141.846,141.846,141.822,141.823,104699999.0
2006-03-13 02:44:00,141.822,141.822,141.81,141.817,59200000.0
2006-03-13 02:45:00,141.833,141.836,141.83,141.83,56700000.0
2006-03-13 02:46:00,141.832,141.832,141.817,141.827,94300002.0
2006-03-13 02:47:00,141.844,141.871,141.844,141.871,64700000.0
2006-03-13 02:48:00,141.887,141.896,141.881,141.89,57100000.0
2006-03-13 02:49:00,141.891,141.891,141.881,141.881,28500000.0
2006-03-13 02:50:00,141.868,141.868,141.848,141.852,99500002.0
2006-03-13 02:51:00,141.848,141.858,141.848,141.85,66400002.0
2006-03-13 02:52:00,141.844,141.855,141.841,141.855,71200000.0
2006-03-13 02:53:00,141.856,141.863,141.845,141.853,133700001.0
2006-03-13 02:54:00,141.843,141.843,141.826,141.828,98199998.0
2006-03-13 02:55:00,141.823,141.856,141.82,141.856,121699998.0
2006-03-13 02:56:00,141.853,141.856,141.844,141.846,122899997.0
2006-03-13 02:57:00,141.848,141.854,141.84,141.851,52700000.0
2006-03-13 02:58:00,141.856,141.858,141.848,141.848,69500000.0
2006-03-13 02:59:00,141.843,141.853,141.836,141.842,93200000.0
2006-03-13 03:00:00,141.844,141.844,141.831,141.831,126000000.0
2006-03-13 03:01:00,141.835,141.835,141.82,141.833,90699998.0
2006-03-13 03:02:00,141.832,141.838,141.823,141.829,77800001.0
2006-03-13 03:03:00,141.829,141.835,141.822,141.835,99900000.0
2006-03-13 03:04:00,141.826,141.826,141.824,141.824,14700000.0
2006-03-13 03:05:00,141.816,141.822,141.81,141.82,126000002.0
2006-03-13 03:06:00,141.823,141.834,141.817,141.831,58800001.0
2006-03-13 03:07:00,141.839,141.845,141.829,141.838,91799999.0
2006-03-13 03:08:00,141.84,141.865,141.84,141.86,98999998.0
2006-03-13 03:09:00,141.866,141.878,141.866,141.868,43700000.0
2006-03-13 03:10:00,141.865,141.865,141.843,141.843,142900003.0
2006-03-13 03:11:00,141.844,141.845,141.835,141.845,77099999.0
2006-03-13 03:12:00,141.834,141.834,141.817,141.823,153800001.0
2006-03-13 03:13:00,141.825,141.831,141.818,141.818,128900001.0
2006-03-13 03:14:00,141.817,141.823,141.817,141.823,42300000.0
2006-03-13 03:15:00,141.821,141.826,141.815,141.817,67400000.0
2006-03-13 03:16:00,141.815,141.823,141.81,141.82,83799998.0
2006-03-13 03:17:00,141.83,141.838,141.823,141.827,45600000.0
2006-03-13 03:18:00,141.83,141.838,141.827,141.837,59299999.0
2006-03-13 03:19:00,141.834,141.836,141.834,141.836,9600000.0
2006-03-13 03:20:00,141.841,141.856,141.841,141.845,60000000.0
2006-03-13 03:21:00,141.858,141.863,141.852,141.859,103600001.0
2006-03-13 03:22:00,141.86,141.862,141.852,141.86,117599998.0
2006-03-13 03:23:00,141.855,141.858,141.846,141.85,70300000.0
2006-03-13 03:24:00,141.865,141.893,141.865,141.886,74400000.0
2006-03-13 03:25:00,141.885,141.894,141.881,141.887,144300000.0
2006-03-13 03:26:00,141.889,141.902,141.888,141.902,65700000.0
2006-03-13 03:27:00,141.902,141.92,141.9,141.92,63399999.0
2006-03-13 03:28:00,141.924,141.941,141.917,141.927,72800000.0
2006-03-13 03:29:00,141.921,141.937,141.919,141.935,107499999.0
2006-03-13 03:30:00,141.934,141.95,141.93,141.95,54600000.0
2006-03-13 03:31:00,141.95,141.951,141.931,141.934,81800001.0
2006-03-13 03:32:00,141.928,141.952,141.92,141.951,116899998.0
2006-03-13 03:33:00,141.952,141.965,141.944,141.944,75699998.0
2006-03-13 03:34:00,141.945,141.947,141.929,141.929,46800001.0
2006-03-13 03:35:00,141.937,141.943,141.918,141.918,69200000.0
2006-03-13 03:36:00,141.912,141.913,141.912,141.913,9600000.0
2006-03-13 03:37:00,141.899,141.907,141.854,141.866,90500001.0
2006-03-13 03:38:00,141.871,141.884,141.871,141.872,221000000.0
2006-03-13 03:39:00,141.855,141.885,141.855,141.885,139499998.0
2006-03-13 03:40:00,141.875,141.89,141.867,141.867,100900000.0
2006-03-13 03:41:00,141.868,141.872,141.863,141.863,133900000.0
2006-03-13 03:42:00,141.851,141.851,141.833,141.833,21600000.0
2006-03-13 03:43:00,141.823,141.827,141.81,141.815,45600000.0
2006-03-13 03:44:00,141.794,141.794,141.762,141.765,63200000.0
2006-03-13 03:45:00,141.76,141.776,141.746,141.773,62200002.0
2006-03-13 03:46:00,141.766,141.777,141.764,141.775,130099997.0
2006-03-13 03:47:00,141.779,141.8,141.779,141.797,52400000.0
2006-03-13 03:48:00,141.796,141.811,141.794,141.806,77500000.0
2006-03-13 03:49:00,141.823,141.832,141.812,141.83,100100002.0
2006-03-13 03:50:00,141.835,141.842,141.835,141.842,53499999.0
2006-03-13 03:51:00,141.857,141.857,141.841,141.844,87200000.0
2006-03-13 03:52:00,141.851,141.853,141.839,141.839,29300000.0
2006-03-13 03:53:00,141.846,141.855,141.846,141.855,14700000.0
2006-03-13 03:54:00,141.859,141.866,141.845,141.845,78000000.0
2006-03-13 03:55:00,141.846,141.856,141.846,141.855,165400002.0
2006-03-13 03:56:00,141.846,141.86,141.836,141.86,93100000.0
2006-03-13 03:57:00,141.865,141.865,141.846,141.863,161600001.0
2006-03-13 03:58:00,141.863,141.864,141.856,141.863,166600001.0
2006-03-13 03:59:00,141.861,141.874,141.861,141.871,130100001.0
2006-03-13 04:00:00,141.871,141.874,141.862,141.866,73299999.0
2006-03-13 04:01:00,141.861,141.862,141.85,141.862,88199999.0
2006-03-13 04:02:00,141.864,141.868,141.854,141.854,68800000.0
2006-03-13 04:03:00,141.876,141.876,141.872,141.872,13600000.0
2006-03-13 04:04:00,141.888,141.91,141.885,141.908,95400000.0
2006-03-13 04:05:00,141.902,141.928,141.902,141.924,90699999.0
2006-03-13 04:06:00,141.94,141.951,141.939,141.944,63999998.0
2006-03-13 04:07:00,141.947,141.947,141.939,141.94,101499998.0
2006-03-13 04:08:00,141.951,141.956,141.951,141.953,103700000.0
2006-03-13 04:09:00,141.946,141.965,141.946,141.954,158100001.0
2006-03-13 04:10:00,141.952,141.96,141.943,141.96,80900000.0
2006-03-13 04:11:00,141.963,141.981,141.956,141.978,73000000.0
2006-03-13 04:12:00,141.965,141.97,141.953,141.953,95400000.0
2006-03-13 04:13:00,141.954,141.962,141.951,141.957,124899999.0
2006-03-13 04:14:00,141.948,141.97,141.948,141.97,82399999.0
2006-03-13 04:15:00,141.963,141.963,141.959,141.959,101900003.0
2006-03-13 04:16:00,141.956,141.974,141.956,141.962,45100000.0
2006-03-13 04:17:00,141.987,142.015,141.986,142.015,115400000.0
2006-03-13 04:18:00,142.014,142.028,142.002,142.01,86200002.0
2006-03-13 04:19:00,142.006,142.015,142.005,142.009,83700002.0
2006-03-13 04:20:00,142.012,142.012,141.995,142.0,87199999.0
2006-03-13 04:21:00,142.009,142.011,142.0,142.001,89899999.0
2006-03-13 04:22:00,141.996,142.011,141.996,142.0,64100000.0
2006-03-13 04:23:00,141.991,142.006,141.986,142.003,160100000.0
2006-03-13 04:24:00,141.997,141.998,141.99,141.991,67600000.0
2006-03-13 04:25:00,141.982,141.985,141.975,141.975,48800000.0
2006-03-13 04:26:00,141.968,141.968,141.954,141.954,58300001.0
2006-03-13 04:27:00,141.945,141.945,141.925,141.942,89500000.0
2006-03-13 04:28:00,141.947,141.953,141.936,141.943,40000000.0
2006-03-13 04:29:00,141.938,141.96,141.93,141.957,116500002.0
2006-03-13 04:30:00,141.971,141.971,141.953,141.953,43200000.0
2006-03-13 04:31:00,141.948,141.96,141.948,141.95,28700000.0
2006-03-13 04:32:00,141.959,141.97,141.957,141.97,77600000.0
2006-03-13 04:33:00,141.966,141.966,141.951,141.953,47200000.0
2006-03-13 04:34:00,141.966,141.973,141.956,141.967,120700000.0
2006-03-13 04:35:00,141.974,141.997,141.969,141.997,74000000.0
2006-03-13 04:36:00,142.011,142.011,141.994,141.997,115999998.0
2006-03-13 04:37:00,142.002,142.018,142.002,142.006,51800001.0
2006-03-13 04:38:00,142.008,142.008,141.992,141.992,153400000.0
2006-03-13 04:39:00,142.0,142.0,141.983,141.984,99399999.0
2006-03-13 04:40:00,141.994,141.994,141.983,141.986,74499999.0
2006-03-13 04:41:00,141.981,141.982,141.967,141.982,61500000.0
2006-03-13 04:42:00,141.971,142.0,141.965,141.971,141100003.0
2006-03-13 04:43:00,141.98,141.995,141.972,141.977,144799998.0
2006-03-13 04:44:00,141.983,141.989,141.97,141.989,73900000.0
2006-03-13 04:45:00,141.988,142.008,141.988,141.995,92200002.0
2006-03-13 04:46:00,141.999,142.0,141.999,142.0,70799999.0
2006-03-13 04:47:00,142.015,142.025,142.013,142.025,92600000.0
2006-03-13 04:48:00,142.02,142.023,142.016,142.023,181000003.0
2006-03-13 04:49:00,142.024,142.026,142.014,142.014,97499999.0
2006-03-13 04:50:00,142.017,142.026,142.017,142.025,75200002.0
2006-03-13 04:51:00,142.005,142.009,141.999,142.0,136700004.0
2006-03-13 04:52:00,142.017,142.022,142.006,142.016,125699999.0
2006-03-13 04:53:00,142.015,142.015,142.015,142.015,23200000.0
2006-03-13 04:54:00,142.018,142.028,142.018,142.027,36000000.0
2006-03-13 04:55:00,142.03,142.049,142.03,142.047,112099999.0
2006-03-13 04:56:00,142.045,142.045,142.026,142.03,50400000.0
2006-03-13 04:57:00,142.025,142.026,142.02,142.023,45499999.0
2006-03-13 04:58:00,142.023,142.023,142.022,142.022,13600000.0
2006-03-13 04:59:00,142.017,142.02,142.003,142.003,103400000.0
2006-03-13 05:00:00,142.0,142.009,141.963,141.963,88700000.0
2006-03-13 05:01:00,141.957,141.985,141.957,141.985,129099998.0
2006-03-13 05:02:00,141.999,142.019,141.999,142.019,81500000.0
2006-03-13 05:03:00,142.017,142.024,142.003,142.019,72599999.0
2006-03-13 05:04:00,142.02,142.024,142.017,142.024,77999999.0
2006-03-13 05:05:00,142.024,142.036,142.018,142.019,64700000.0
2006-03-13 05:06:00,142.025,142.031,142.017,142.023,122900000.0
2006-03-13 05:07:00,142.029,142.041,142.019,142.041,96800000.0
2006-03-13 05:08:00,142.039,142.041,142.027,142.037,67799999.0
2006-03-13 05:09:00,142.042,142.047,142.029,142.04,38400000.0
2006-03-13 05:10:00,142.039,142.039,142.028,142.028,80100000.0
2006-03-13 05:11:00,142.03,142.031,142.009,142.031,113499999.0
2006-03-13 05:12:00,142.029,142.038,142.029,142.035,13600000.0
2006-03-13 05:13:00,142.042,142.042,142.027,142.027,22400000.0
2006-03-13 05:14:00,142.035,142.035,142.025,142.03,68800001.0
2006-03-13 05:15:00,142.037,142.037,142.012,142.012,41400000.0
2006-03-13 05:16:00,142.025,142.039,142.024,142.035,86300000.0
2006-03-13 05:17:00,142.027,142.043,142.027,142.035,70399999.0
2006-03-13 05:18:00,142.031,142.043,142.028,142.043,86499998.0
2006-03-13 05:19:00,142.035,142.035,142.022,142.035,40199999.0
2006-03-13 05:20:00,142.038,142.038,142.017,142.017,68600000.0
2006-03-13 05:21:00,142.006,142.017,142.0,142.0,127099999.0
2006-03-13 05:22:00,142.014,142.027,142.014,142.022,137900001.0
2006-03-13 05:23:00,142.016,142.036,142.016,142.036,49000000.0
2006-03-13 05:24:00,142.032,142.032,142.022,142.03,210099997.0
2006-03-13 05:25:00,142.036,142.037,142.036,142.037,5400000.0
2006-03-13 05:26:00,142.047,142.047,142.039,142.04,28800000.0
2006-03-13 05:27:00,142.045,142.055,142.045,142.05,60800000.0
2006-03-13 05:28:00,142.048,142.053,142.042,142.052,149200000.0
2006-03-13 05:29:00,142.052,142.063,142.041,142.063,83999999.0
2006-03-13 05:30:00,142.058,142.067,142.056,142.058,55700000.0
2006-03-13 05:31:00,142.048,142.048,142.038,142.038,59899999.0
2006-03-13 05:32:00,142.041,142.041,142.03,142.03,60299999.0
2006-03-13 05:33:00,142.042,142.042,142.03,142.038,88099999.0
2006-03-13 05:34:00,142.018,142.034,142.018,142.02,128000001.0
2006-03-13 05:35:00,142.02,142.02,141.993,141.995,148299999.0
2006-03-13 05:36:00,141.987,141.992,141.978,141.978,74599998.0
2006-03-13 05:37:00,141.976,141.992,141.976,141.989,32900000.0
2006-03-13 05:38:00,141.992,141.999,141.982,141.996,130700000.0
2006-03-13 05:39:00,141.991,141.991,141.971,141.973,59600000.0
2006-03-13 05:40:00,141.98,141.991,141.966,141.991,66600000.0
2006-03-13 05:41:00,141.98,141.991,141.98,141.985,59800000.0
2006-03-13 05:42:00,141.99,142.006,141.99,141.993,130700000.0
2006-03-13 05:43:00,142.005,142.016,142.005,142.015,43200000.0
2006-03-13 05:44:00,142.018,142.048,142.018,142.045,88699999.0
2006-03-13 05:45:00,142.047,142.053,142.041,142.051,170900002.0
2006-03-13 05:46:00,142.041,142.043,142.04,142.04,27599999.0
2006-03-13 05:47:00,142.04,142.045,142.032,142.032,40800000.0
2006-03-13 05:48:00,142.027,142.033,142.017,142.022,95600001.0
2006-03-13 05:49:00,142.041,142.056,142.031,142.054,144699999.0
2006-03-13 05:50:00,142.058,142.065,142.048,142.065,51200000.0
2006-03-13 05:51:00,142.067,142.072,142.067,142.068,29000000.0
2006-03-13 05:52:00,142.055,142.063,142.05,142.05,142299999.0
2006-03-13 05:53:00,142.052,142.062,142.052,142.057,83400001.0
2006-03-13 05:54:00,142.058,142.058,142.052,142.052,67499999.0
2006-03-13 05:55:00,142.06,142.061,142.053,142.053,43799999.0
2006-03-13 05:56:00,142.052,142.06,142.052,142.054,28800000.0
2006-03-13 05:57:00,142.052,142.058,142.052,142.058,19500000.0
2006-03-13 05:58:00,142.06,142.068,142.054,142.055,124599999.0
2006-03-13 05:59:00,142.05,142.067,142.049,142.059,109899998.0
2006-03-13 06:00:00,142.052,142.063,142.05,142.06,118800003.0
2006-03-13 06:01:00,142.057,142.057,142.057,142.057,4000000.0
2006-03-13 06:02:00,142.049,142.067,142.049,142.062,154800002.0
2006-03-13 06:03:00,142.062,142.065,142.05,142.05,134499998.0
2006-03-13 06:04:00,142.049,142.057,142.049,142.055,115900000.0
2006-03-13 06:05:00,142.053,142.063,142.051,142.062,165399999.0
2006-03-13 06:06:00,142.055,142.059,142.05,142.05,219600000.0
2006-03-13 06:07:00,142.043,142.061,142.041,142.055,111400000.0
2006-03-13 06:08:00,142.06,142.06,142.029,142.04,123300000.0
2006-03-13 06:09:00,142.042,142.047,142.031,142.038,126200001.0
2006-03-13 06:10:00,142.043,142.043,142.031,142.037,84799999.0
2006-03-13 06:11:00,142.042,142.043,142.031,142.031,93499999.0
2006-03-13 06:12:00,142.032,142.048,142.028,142.031,117900003.0
2006-03-13 06:13:00,142.024,142.037,142.024,142.025,76600000.0
2006-03-13 06:14:00,142.033,142.033,142.021,142.022,125600000.0
2006-03-13 06:15:00,142.022,142.031,142.012,142.019,71300000.0
2006-03-13 06:16:00,142.034,142.045,142.03,142.039,75199999.0
2006-03-13 06:17:00,142.04,142.041,142.03,142.038,61500001.0
2006-03-13 06:18:00,142.027,142.035,142.02,142.023,40099999.0
2006-03-13 06:19:00,142.024,142.029,142.01,142.01,91700000.0
2006-03-13 06:20:00,142.006,142.016,141.997,142.0,72200000.0
2006-03-13 06:21:00,141.985,141.994,141.978,141.982,88500002.0
2006-03-13 06:22:00,141.995,142.018,141.995,142.004,134999996.0
2006-03-13 06:23:00,142.001,142.001,141.975,141.989,142200000.0
2006-03-13 06:24:00,141.989,141.992,141.966,141.973,125700002.0
2006-03-13 06:25:00,141.976,141.976,141.96,141.968,98700000.0
2006-03-13 06:26:00,141.969,141.982,141.969,141.979,91800001.0
2006-03-13 06:27:00,141.987,141.994,141.975,141.994,44700000.0
2006-03-13 06:28:00,142.0,142.009,141.976,141.976,117500000.0
2006-03-13 06:29:00,141.978,141.988,141.973,141.98,129000002.0
2006-03-13 06:30:00,141.987,141.996,141.971,141.971,64700000.0
2006-03-13 06:31:00,141.976,141.982,141.973,141.973,54400000.0
2006-03-13 06:32:00,141.97,141.975,141.96,141.966,78899999.0
2006-03-13 06:33:00,141.978,141.978,141.965,141.965,90600000.0
2006-03-13 06:34:00,141.967,141.971,141.959,141.964,139899998.0
2006-03-13 06:35:00,141.967,141.975,141.961,141.963,86400000.0
2006-03-13 06:36:00,141.96,141.968,141.957,141.96,78900000.0
2006-03-13 06:37:00,141.964,141.971,141.953,141.96,172299999.0
2006-03-13 06:38:00,141.96,141.96,141.952,141.955,28000000.0
2006-03-13 06:39:00,141.965,141.965,141.96,141.96,18400000.0
2006-03-13 06:40:00,141.953,141.978,141.953,141.961,147099998.0
2006-03-13 06:41:00,141.958,141.96,141.944,141.945,83400000.0
2006-03-13 06:42:00,141.935,141.935,141.912,141.912,98200001.0
2006-03-13 06:43:00,141.92,141.921,141.91,141.921,140099998.0
2006-03-13 06:44:00,141.936,141.936,141.91,141.91,68000001.0
2006-03-13 06:45:00,141.916,141.916,141.914,141.914,16000000.0
2006-03-13 06:46:00,141.92,141.928,141.91,141.913,148900003.0
2006-03-13 06:47:00,141.924,141.926,141.924,141.926,91100003.0
2006-03-13 06:48:00,141.931,141.933,141.927,141.933,89399999.0
2006-03-13 06:49:00,141.935,141.943,141.933,141.943,58199999.0
2006-03-13 06:50:00,141.935,141.938,141.926,141.938,98200000.0
2006-03-13 06:51:00,141.934,141.938,141.928,141.937,53000000.0
2006-03-13 06:52:00,141.933,141.939,141.922,141.922,85899999.0
2006-03-13 06:53:00,141.925,141.935,141.918,141.922,132300001.0
2006-03-13 06:54:00,141.919,141.93,141.918,141.93,62500000.0
2006-03-13 06:55:00,141.915,141.925,141.915,141.925,76800000.0
2006-03-13 06:56:00,141.941,141.956,141.935,141.956,188799999.0
2006-03-13 06:57:00,141.956,141.956,141.941,141.943,74600000.0
2006-03-13 06:58:00,141.94,141.945,141.937,141.945,89699999.0
2006-03-13 06:59:00,141.945,141.945,141.935,141.94,99799998.0
2006-03-13 07:00:00,141.952,141.976,141.952,141.97,128600001.0
2006-03-13 07:01:00,141.963,141.984,141.963,141.984,35100000.0
2006-03-13 07:02:00,141.984,141.995,141.984,141.985,48500001.0
2006-03-13 07:03:00,141.984,141.984,141.959,141.972,132600003.0
2006-03-13 07:04:00,141.969,141.969,141.962,141.962,99900002.0
2006-03-13 07:05:00,141.947,141.958,141.946,141.952,89800000.0
2006-03-13 07:06:00,141.954,141.956,141.946,141.948,118500000.0
2006-03-13 07:07:00,141.961,141.971,141.961,141.962,111799997.0
2006-03-13 07:08:00,141.962,141.971,141.952,141.962,31200000.0
2006-03-13 07:09:00,141.969,141.981,141.967,141.971,54800000.0
2006-03-13 07:10:00,141.971,141.971,141.962,141.964,45900000.0
2006-03-13 07:11:00,141.957,141.968,141.953,141.961,111900000.0
2006-03-13 07:12:00,141.964,141.972,141.964,141.968,58800000.0
2006-03-13 07:13:00,141.967,141.97,141.966,141.966,90400002.0
2006-03-13 07:14:00,141.96,141.972,141.96,141.969,89899998.0
2006-03-13 07:15:00,141.965,141.976,141.962,141.962,105600001.0
2006-03-13 07:16:00,141.96,141.973,141.957,141.973,74300000.0
2006-03-13 07:17:00,141.964,141.964,141.943,141.959,64799999.0
2006-03-13 07:18:00,141.95,141.955,141.948,141.955,33600000.0
2006-03-13 07:19:00,141.953,141.962,141.95,141.961,167999996.0
2006-03-13 07:20:00,141.951,141.973,141.951,141.97,47099999.0
2006-03-13 07:21:00,141.974,141.977,141.971,141.973,32300000.0
2006-03-13 07:22:00,141.978,142.008,141.975,142.008,162800001.0
2006-03-13 07:23:00,142.015,142.015,141.987,141.989,55100000.0
2006-03-13 07:24:00,141.988,141.99,141.97,141.97,37600000.0
2006-03-13 07:25:00,141.958,141.976,141.949,141.949,30600000.0
2006-03-13 07:26:00,141.948,141.948,141.925,141.925,101400000.0
2006-03-13 07:27:00,141.928,141.94,141.926,141.926,57600000.0
2006-03-13 07:28:00,141.932,141.936,141.925,141.936,86099998.0
2006-03-13 07:29:00,141.931,141.932,141.911,141.914,81099998.0
2006-03-13 07:30:00,141.901,141.912,141.892,141.912,103999999.0
2006-03-13 07:31:00,141.904,141.904,141.877,141.885,54800000.0
2006-03-13 07:32:00,141.884,141.892,141.88,141.887,139099997.0
2006-03-13 07:33:00,141.882,141.882,141.86,141.875,42400000.0
2006-03-13 07:34:00,141.88,141.882,141.862,141.882,120699997.0
2006-03-13 07:35:00,141.883,141.887,141.87,141.876,180099999.0
2006-03-13 07:36:00,141.883,141.888,141.883,141.886,39799999.0
2006-03-13 07:37:00,141.889,141.908,141.889,141.898,129999997.0
2006-03-13 07:38:00,141.904,141.917,141.895,141.91,77400000.0
2006-03-13 07:39:00,141.904,141.927,141.904,141.91,120200002.0
2006-03-13 07:40:00,141.909,141.927,141.909,141.92,113200000.0
2006-03-13 07:41:00,141.914,141.919,141.909,141.919,147600000.0
2006-03-13 07:42:00,141.906,141.906,141.897,141.906,51000000.0
2006-03-13 07:43:00,141.905,141.914,141.903,141.905,98400000.0
2006-03-13 07:44:00,141.902,141.905,141.898,141.898,105800001.0
2006-03-13 07:45:00,141.89,141.904,141.89,141.897,66099999.0
2006-03-13 07:46:00,141.892,141.892,141.886,141.886,15200000.0
2006-03-13 07:47:00,141.877,141.89,141.875,141.876,117299999.0
2006-03-13 07:48:00,141.875,141.891,141.868,141.874,119000000.0
2006-03-13 07:49:00,141.872,141.877,141.872,141.877,22400000.0
2006-03-13 07:50:00,141.881,141.881,141.863,141.875,88800002.0
2006-03-13 07:51:00,141.87,141.87,141.868,141.87,73299999.0
2006-03-13 07:52:00,141.88,141.891,141.863,141.865,80099998.0
2006-03-13 07:53:00,141.876,141.898,141.876,141.897,70399999.0
2006-03-13 07:54:00,141.878,141.878,141.874,141.874,8800000.0
2006-03-13 07:55:00,141.875,141.891,141.875,141.881,93400001.0
2006-03-13 07:56:00,141.879,141.886,141.869,141.869,111500002.0
2006-03-13 07:57:00,141.874,141.881,141.869,141.869,72799999.0
2006-03-13 07:58:00,141.878,141.889,141.876,141.886,103700002.0
2006-03-13 07:59:00,141.881,141.896,141.881,141.896,51400000.0
2006-03-13 08:00:00,141.902,141.908,141.897,141.897,47000000.0
2006-03-13 08:01:00,141.899,141.915,141.899,141.915,123900000.0
2006-03-13 08:02:00,141.912,141.912,141.895,141.895,66400000.0
2006-03-13 08:03:00,141.89,141.906,141.89,141.906,13800000.0
2006-03-13 08:04:00,141.912,141.912,141.898,141.903,130300000.0
2006-03-13 08:05:00,141.909,141.916,141.898,141.905,156099997.0
2006-03-13 08:06:00,141.91,141.929,141.91,141.925,45100000.0
2006-03-13 08:07:00,141.922,141.923,141.915,141.916,88900000.0
2006-03-13 08:08:00,141.916,141.922,141.907,141.907,68599999.0
2006-03-13 08:09:00,141.919,141.944,141.919,141.944,77499999.0
2006-03-13 08:10:00,141.962,141.971,141.949,141.965,83100000.0
2006-03-13 08:11:00,141.965,141.965,141.934,141.934,112900001.0
2006-03-13 08:12:00,141.934,141.946,141.934,141.942,151299997.0
2006-03-13 08:13:00,141.939,141.957,141.939,141.95,101399999.0
2006-03-13 08:14:00,141.944,141.944,141.935,141.94,120700001.0
2006-03-13 08:15:00,141.941,141.947,141.941,141.947,19200000.0
2006-03-13 08:16:00,141.948,141.953,141.938,141.953,45600000.0
2006-03-13 08:17:00,141.931,141.934,141.93,141.93,87800000.0
2006-03-13 08:18:00,141.923,141.943,141.923,141.943,39600000.0
2006-03-13 08:19:00,141.955,141.955,141.928,141.93,147499998.0
2006-03-13 08:20:00,141.925,141.934,141.916,141.916,77600000.0
2006-03-13 08:21:00,141.92,141.935,141.92,141.935,167000001.0
2006-03-13 08:22:00,141.941,141.952,141.941,141.952,63299999.0
2006-03-13 08:23:00,141.948,141.953,141.944,141.951,100599999.0
2006-03-13 08:24:00,141.948,141.948,141.932,141.944,124599998.0
2006-03-13 08:25:00,141.94,141.94,141.933,141.933,19200000.0
2006-03-13 08:26:00,141.948,141.949,141.945,141.945,54399999.0
2006-03-13 08:27:00,141.935,141.936,141.922,141.922,76000001.0
2006-03-13 08:28:00,141.935,141.942,141.929,141.929,159799997.0
2006-03-13 08:29:00,141.94,141.942,141.94,141.94,94599998.0
2006-03-13 08:30:00,141.938,141.942,141.935,141.935,105599999.0
2006-03-13 08:31:00,141.942,141.949,141.928,141.928,152499998.0
2006-03-13 08:32:00,141.916,141.92,141.905,141.914,61900000.0
2006-03-13 08:33:00,141.904,141.917,141.904,141.91,92900000.0
2006-03-13 08:34:00,141.905,141.919,141.901,141.904,119899999.0
2006-03-13 08:35:00,141.895,141.905,141.895,141.895,64000000.0
2006-03-13 08:36:00,141.901,141.909,141.901,141.909,141399999.0
2006-03-13 08:37:00,141.91,141.91,141.891,141.9,144800002.0
2006-03-13 08:38:00,141.9,141.908,141.898,141.908,102299998.0
2006-03-13 08:39:00,141.914,141.924,141.913,141.917,48000000.0
2006-03-13 08:40:00,141.913,141.916,141.91,141.91,67300000.0
2006-03-13 08:41:00,141.902,141.919,141.9,141.91,152299998.0
2006-03-13 08:42:00,141.91,141.925,141.909,141.913,97300002.0
2006-03-13 08:43:00,141.908,141.917,141.902,141.909,86299998.0
2006-03-13 08:44:00,141.913,141.937,141.913,141.933,70200000.0
2006-03-13 08:45:00,141.935,141.937,141.926,141.933,99800001.0
2006-03-13 08:46:00,141.93,141.933,141.923,141.932,100399998.0
2006-03-13 08:47:00,141.918,141.937,141.918,141.937,72700000.0
2006-03-13 08:48:00,141.936,141.942,141.925,141.933,84699999.0
2006-03-13 08:49:00,141.915,141.935,141.915,141.93,125799999.0
2006-03-13 08:50:00,141.925,141.925,141.903,141.912,39200000.0
2006-03-13 08:51:00,141.901,141.908,141.887,141.901,130099997.0
2006-03-13 08:52:00,141.898,141.916,141.897,141.916,106800000.0
2006-03-13 08:53:00,141.918,141.918,141.911,141.918,63599998.0
2006-03-13 08:54:00,141.922,141.927,141.921,141.925,33200000.0
2006-03-13 08:55:00,141.935,141.936,141.927,141.929,83400000.0
2006-03-13 08:56:00,141.929,141.934,141.915,141.915,139800000.0
2006-03-13 08:57:00,141.914,141.937,141.913,141.925,138100001.0
2006-03-13 08:58:00,141.92,141.928,141.91,141.92,67900001.0
2006-03-13 08:59:00,141.926,141.946,141.924,141.942,133999997.0
2006-03-13 09:00:00,141.939,141.947,141.935,141.941,74900000.0
2006-03-13 09:01:00,141.935,141.935,141.914,141.914,49599999.0
2006-03-13 09:02:00,141.915,141.928,141.915,141.927,86800000.0
2006-03-13 09:03:00,141.931,141.931,141.923,141.928,66600000.0
2006-03-13 09:04:00,141.925,141.933,141.916,141.93,95400001.0
2006-03-13 09:05:00,141.927,141.927,141.908,141.908,47199999.0
2006-03-13 09:06:00,141.916,141.921,141.909,141.921,84800000.0
2006-03-13 09:07:00,141.925,141.952,141.924,141.948,67899998.0
2006-03-13 09:08:00,141.955,141.959,141.947,141.953,128600003.0
2006-03-13 09:09:00,141.953,141.966,141.947,141.96,108500003.0
2006-03-13 09:10:00,141.952,141.965,141.952,141.963,90899999.0
2006-03-13 09:11:00,141.975,141.985,141.968,141.978,90399998.0
2006-03-13 09:12:00,141.967,141.973,141.965,141.97,107699998.0
2006-03-13 09:13:00,141.972,141.972,141.948,141.95,37600000.0
2006-03-13 09:14:00,141.948,141.955,141.942,141.945,163700002.0
2006-03-13 09:15:00,141.955,141.962,141.95,141.958,128299998.0
2006-03-13 09:16:00,141.96,141.973,141.958,141.97,73900000.0
2006-03-13 09:17:00,141.972,141.991,141.972,141.984,63600000.0
2006-03-13 09:18:00,141.99,142.002,141.988,141.999,33600000.0
2006-03-13 09:19:00,141.998,141.998,141.982,141.996,81900001.0
2006-03-13 09:20:00,141.993,142.016,141.991,142.001,103899997.0
2006-03-13 09:21:00,141.997,142.003,141.99,142.003,126599999.0
2006-03-13 09:22:00,142.018,142.024,142.015,142.024,88800000.0
2006-03-13 09:23:00,142.016,142.016,141.996,141.996,72500002.0
2006-03-13 09:24:00,141.992,141.996,141.969,141.975,92699999.0
2006-03-13 09:25:00,141.977,141.995,141.977,141.995,71900001.0
2006-03-13 09:26:00,141.997,142.0,141.988,141.988,73300000.0
2006-03-13 09:27:00,141.994,141.994,141.976,141.984,60700000.0
2006-03-13 09:28:00,141.973,141.977,141.96,141.96,66300000.0
2006-03-13 09:29:00,141.965,141.965,141.934,141.934,122299998.0
2006-03-13 09:30:00,141.934,141.945,141.934,141.945,88500000.0
2006-03-13 09:31:00,141.94,141.949,141.936,141.937,71999999.0
2006-03-13 09:32:00,141.934,141.956,141.934,141.95,69299999.0
2006-03-13 09:33:00,141.947,141.947,141.94,141.945,116600000.0
2006-03-13 09:34:00,141.948,141.952,141.948,141.951,150300002.0
2006-03-13 09:35:00,141.947,141.964,141.943,141.951,105500000.0
2006-03-13 09:36:00,141.966,142.056,141.966,142.056,202300000.0
2006-03-13 09:37:00,142.069,142.144,142.069,142.144,40000000.0
2006-03-13 09:38:00,142.151,142.157,142.133,142.145,68000000.0
2006-03-13 09:39:00,142.143,142.169,142.143,142.167,153700000.0
2006-03-13 09:40:00,142.176,142.177,142.14,142.14,160999998.0
2006-03-13 09:41:00,142.146,142.152,142.126,142.126,108799999.0
2006-03-13 09:42:00,142.132,142.132,142.12,142.132,46100000.0
2006-03-13 09:43:00,142.124,142.14,142.117,142.117,77699999.0
2006-03-13 09:44:00,142.117,142.127,142.114,142.115,102500000.0
2006-03-13 09:45:00,142.119,142.126,142.117,142.118,82300000.0
2006-03-13 09:46:00,142.114,142.115,142.11,142.11,45600000.0
2006-03-13 09:47:00,142.112,142.129,142.108,142.108,89200000.0
2006-03-13 09:48:00,142.112,142.115,142.103,142.104,99900000.0
2006-03-13 09:49:00,142.106,142.106,142.079,142.08,84500000.0
2006-03-13 09:50:00,142.084,142.093,142.076,142.09,120299996.0
2006-03-13 09:51:00,142.101,142.101,142.078,142.085,76900000.0
2006-03-13 09:52:00,142.077,142.077,142.061,142.061,86800002.0
2006-03-13 09:53:00,142.064,142.064,142.023,142.023,106000001.0
2006-03-13 09:54:00,142.024,142.055,142.024,142.055,134099999.0
2006-03-13 09:55:00,142.057,142.073,142.057,142.073,91100002.0
2006-03-13 09:56:00,142.062,142.084,142.062,142.084,79700001.0
2006-03-13 09:57:00,142.079,142.087,142.066,142.071,62000000.0
2006-03-13 09:58:00,142.073,142.076,142.053,142.076,85599999.0
2006-03-13 09:59:00,142.08,142.09,142.073,142.084,74399999.0
2006-03-13 10:00:00,142.087,142.097,142.08,142.097,133099999.0
2006-03-13 10:01:00,142.078,142.096,142.074,142.088,118500002.0
2006-03-13 10:02:00,142.084,142.087,142.068,142.081,104600001.0
2006-03-13 10:03:00,142.076,142.076,142.07,142.07,140599999.0
2006-03-13 10:04:00,142.065,142.093,142.064,142.091,115600000.0
2006-03-13 10:05:00,142.098,142.109,142.094,142.109,47700000.0
2006-03-13 10:06:00,142.118,142.124,142.108,142.108,100600000.0
2006-03-13 10:07:00,142.105,142.109,142.085,142.085,110199996.0
2006-03-13 10:08:00,142.093,142.107,142.093,142.107,27300000.0
2006-03-13 10:09:00,142.11,142.11,142.083,142.088,103400000.0
2006-03-13 10:10:00,142.088,142.089,142.073,142.073,67100000.0
2006-03-13 10:11:00,142.077,142.095,142.077,142.095,93400000.0
2006-03-13 10:12:00,142.103,142.107,142.092,142.097,115200000.0
2006-03-13 10:13:00,142.102,142.107,142.091,142.103,121700001.0
2006-03-13 10:14:00,142.098,142.111,142.094,142.099,41400000.0
2006-03-13 10:15:00,142.095,142.106,142.08,142.081,120299998.0
2006-03-13 10:16:00,142.086,142.108,142.086,142.099,127900003.0
2006-03-13 10:17:00,142.101,142.104,142.089,142.097,91899999.0
2006-03-13 10:18:00,142.103,142.123,142.103,142.114,89700001.0
2006-03-13 10:19:00,142.116,142.131,142.115,142.131,102499999.0
2006-03-13 10:20:00,142.129,142.136,142.114,142.136,111500000.0
2006-03-13 10:21:00,142.139,142.15,142.129,142.147,60000000.0
2006-03-13 10:22:00,142.149,142.157,142.142,142.145,99999999.0
2006-03-13 10:23:00,142.125,142.128,142.12,142.125,53499999.0
2006-03-13 10:24:00,142.118,142.148,142.118,142.148,133000001.0
2006-03-13 10:25:00,142.153,142.163,142.148,142.158,88300000.0
2006-03-13 10:26:00,142.153,142.16,142.147,142.147,143799999.0
2006-03-13 10:27:00,142.135,142.135,142.111,142.135,129299998.0
2006-03-13 10:28:00,142.116,142.121,142.115,142.115,71399999.0
2006-03-13 10:29:00,142.117,142.121,142.108,142.121,103300000.0
2006-03-13 10:30:00,142.115,142.115,142.089,142.098,138999998.0
2006-03-13 10:31:00,142.094,142.094,142.074,142.078,108199999.0
2006-03-13 10:32:00,142.075,142.08,142.062,142.062,100999999.0
2006-03-13 10:33:00,142.059,142.074,142.059,142.07,109499999.0
2006-03-13 10:34:00,142.07,142.07,142.045,142.053,100900000.0
2006-03-13 10:35:00,142.079,142.104,142.079,142.1,47400000.0
2006-03-13 10:36:00,142.087,142.087,142.059,142.059,199299998.0
2006-03-13 10:37:00,142.064,142.068,142.061,142.068,51800000.0
2006-03-13 10:38:00,142.07,142.085,142.07,142.077,74400000.0
2006-03-13 10:39:00,142.084,142.107,142.084,142.107,25400000.0
2006-03-13 10:40:00,142.113,142.133,142.098,142.123,104599999.0
2006-03-13 10:41:00,142.117,142.124,142.091,142.095,51499999.0
2006-03-13 10:42:00,142.092,142.101,142.074,142.074,74399999.0
2006-03-13 10:43:00,142.075,142.075,142.042,142.042,63700000.0
2006-03-13 10:44:00,142.047,142.055,142.043,142.053,160499999.0
2006-03-13 10:45:00,142.068,142.071,142.053,142.053,40200000.0
2006-03-13 10:46:00,142.039,142.039,142.004,142.004,84499999.0
2006-03-13 10:47:00,142.002,142.004,141.991,141.993,35400000.0
2006-03-13 10:48:00,141.982,141.982,141.971,141.975,36800000.0
2006-03-13 10:49:00,141.974,141.979,141.962,141.965,137200002.0
2006-03-13 10:50:00,141.961,141.963,141.947,141.947,125800002.0
2006-03-13 10:51:00,141.945,141.951,141.927,141.951,77400000.0
2006-03-13 10:52:00,141.947,141.954,141.945,141.945,161399999.0
2006-03-13 10:53:00,141.948,141.952,141.938,141.952,62599999.0
2006-03-13 10:54:00,141.961,141.966,141.95,141.964,105199999.0
2006-03-13 10:55:00,141.961,141.961,141.942,141.942,121499998.0
2006-03-13 10:56:00,141.95,141.954,141.941,141.946,67099999.0
2006-03-13 10:57:00,141.948,141.953,141.939,141.939,152800000.0
2006-03-13 10:58:00,141.937,141.94,141.897,141.907,100900000.0
2006-03-13 10:59:00,141.906,141.92,141.905,141.916,141399999.0
2006-03-13 11:00:00,141.908,141.908,141.894,141.898,55100000.0
2006-03-13 11:01:00,141.901,141.907,141.887,141.903,169399997.0
2006-03-13 11:02:00,141.89,141.89,141.869,141.871,79599999.0
2006-03-13 11:03:00,141.865,141.876,141.859,141.864,195299999.0
2006-03-13 11:04:00,141.856,141.875,141.834,141.875,78200000.0
2006-03-13 11:05:00,141.897,141.897,141.88,141.885,117100000.0
2006-03-13 11:06:00,141.901,141.934,141.901,141.934,58700000.0
2006-03-13 11:07:00,141.93,141.933,141.916,141.916,63000001.0
2006-03-13 11:08:00,141.909,141.909,141.892,141.895,97099998.0
2006-03-13 11:09:00,141.902,141.902,141.893,141.897,84100001.0
2006-03-13 11:10:00,141.89,141.896,141.879,141.885,120399999.0
2006-03-13 11:11:00,141.891,141.906,141.888,141.906,69300000.0
2006-03-13 11:12:00,141.915,141.915,141.902,141.91,74399999.0
2006-03-13 11:13:00,141.896,141.897,141.873,141.873,109799999.0
2006-03-13 11:14:00,141.861,141.874,141.858,141.874,82599999.0
2006-03-13 11:15:00,141.874,141.883,141.866,141.877,146799998.0
2006-03-13 11:16:00,141.882,141.901,141.882,141.882,93500001.0
2006-03-13 11:17:00,141.88,141.88,141.85,141.875,163399999.0
2006-03-13 11:18:00,141.883,141.913,141.881,141.913,60300000.0
2006-03-13 11:19:00,141.908,141.908,141.899,141.9,119599999.0
2006-03-13 11:20:00,141.893,141.902,141.887,141.887,51200000.0
2006-03-13 11:21:00,141.891,141.898,141.89,141.89,91899998.0
2006-03-13 11:22:00,141.89,141.898,141.888,141.898,63200000.0
2006-03-13 11:23:00,141.894,141.912,141.894,141.905,83100000.0
2006-03-13 11:24:00,141.908,141.908,141.899,141.9,91199999.0
2006-03-13 11:25:00,141.902,141.911,141.897,141.902,169499996.0
2006-03-13 11:26:00,141.895,141.9,141.895,141.9,33600000.0
2006-03-13 11:27:00,141.898,141.912,141.898,141.909,141200000.0
2006-03-13 11:28:00,141.905,141.905,141.888,141.895,43100000.0
2006-03-13 11:29:00,141.902,141.902,141.886,141.89,87600000.0
2006-03-13 11:30:00,141.89,141.893,141.884,141.885,130300001.0
2006-03-13 11:31:00,141.88,141.893,141.874,141.881,134799997.0
2006-03-13 11:32:00,141.877,141.877,141.873,141.875,110599998.0
2006-03-13 11:33:00,141.88,141.882,141.873,141.882,168700001.0
2006-03-13 11:34:00,141.895,141.898,141.886,141.886,119499999.0
2006-03-13 11:35:00,141.881,141.901,141.881,141.885,153099999.0
2006-03-13 11:36:00,141.901,141.906,141.883,141.888,84200000.0
2006-03-13 11:37:00,141.894,141.894,141.889,141.889,22400000.0
2006-03-13 11:38:00,141.899,141.909,141.897,141.905,81100002.0
2006-03-13 11:39:00,141.906,141.911,141.895,141.905,126600001.0
2006-03-13 11:40:00,141.9,141.906,141.896,141.902,23000000.0
2006-03-13 11:41:00,141.905,141.916,141.901,141.901,73000000.0
2006-03-13 11:42:00,141.9,141.905,141.9,141.9,78800000.0
2006-03-13 11:43:00,141.908,141.908,141.898,141.9,42200000.0
2006-03-13 11:44:00,141.905,141.905,141.892,141.9,126700001.0
2006-03-13 11:45:00,141.898,141.902,141.886,141.891,69100000.0
2006-03-13 11:46:00,141.886,141.891,141.885,141.885,80000000.0
2006-03-13 11:47:00,141.884,141.894,141.884,141.884,98399999.0
2006-03-13 11:48:00,141.887,141.887,141.873,141.878,90599998.0
2006-03-13 11:49:00,141.865,141.868,141.847,141.86,96800000.0
2006-03-13 11:50:00,141.845,141.862,141.845,141.857,74399999.0
2006-03-13 11:51:00,141.852,141.877,141.852,141.877,138100001.0
2006-03-13 11:52:00,141.868,141.882,141.868,141.876,50000000.0
2006-03-13 11:53:00,141.878,141.883,141.873,141.881,120400003.0
2006-03-13 11:54:00,141.876,141.876,141.851,141.855,79500000.0
2006-03-13 11:55:00,141.864,141.875,141.862,141.862,106700000.0
2006-03-13 11:56:00,141.87,141.877,141.862,141.862,70300000.0
2006-03-13 11:57:00,141.864,141.873,141.864,141.871,87899998.0
2006-03-13 11:58:00,141.868,141.878,141.863,141.867,138800000.0
2006-03-13 11:59:00,141.866,141.888,141.866,141.888,133800001.0
2006-03-13 12:00:00,141.883,141.883,141.857,141.868,91000001.0
2006-03-13 12:01:00,141.86,141.863,141.852,141.852,88199999.0
2006-03-13 12:02:00,141.852,141.86,141.845,141.847,110400001.0
2006-03-13 12:03:00,141.849,141.849,141.84,141.842,203699998.0
2006-03-13 12:04:00,141.848,141.849,141.844,141.848,74899998.0
2006-03-13 12:05:00,141.836,141.839,141.827,141.837,190999998.0
2006-03-13 12:06:00,141.839,141.843,141.824,141.828,111500000.0
2006-03-13 12:07:00,141.82,141.836,141.804,141.805,70400000.0
2006-03-13 12:08:00,141.797,141.8,141.786,141.786,34900000.0
2006-03-13 12:09:00,141.785,141.793,141.782,141.793,47700000.0
2006-03-13 12:10:00,141.795,141.796,141.785,141.796,60600000.0
2006-03-13 12:11:00,141.785,141.785,141.744,141.75,149799997.0
2006-03-13 12:12:00,141.76,141.763,141.742,141.749,161900001.0
2006-03-13 12:13:00,141.757,141.757,141.735,141.74,91500001.0
2006-03-13 12:14:00,141.742,141.749,141.726,141.749,136900000.0
2006-03-13 12:15:00,141.75,141.76,141.748,141.756,142399998.0
2006-03-13 12:16:00,141.757,141.757,141.746,141.746,90500000.0
2006-03-13 12:17:00,141.74,141.745,141.735,141.745,121600001.0
2006-03-13 12:18:00,141.744,141.757,141.744,141.757,166100002.0
2006-03-13 12:19:00,141.757,141.77,141.757,141.764,100200000.0
2006-03-13 12:20:00,141.752,141.762,141.752,141.762,113700000.0
2006-03-13 12:21:00,141.757,141.766,141.757,141.761,144400000.0
2006-03-13 12:22:00,141.753,141.754,141.753,141.754,1600000.0
2006-03-13 12:23:00,141.753,141.753,141.738,141.738,92699999.0
2006-03-13 12:24:00,141.738,141.745,141.733,141.735,108900002.0
2006-03-13 12:25:00,141.737,141.737,141.731,141.735,63200000.0
2006-03-13 12:26:00,141.742,141.743,141.734,141.737,15200000.0
2006-03-13 12:27:00,141.733,141.746,141.731,141.741,106700000.0
2006-03-13 12:28:00,141.737,141.737,141.732,141.732,50300000.0
2006-03-13 12:29:00,141.731,141.735,141.722,141.733,146100000.0
2006-03-13 12:30:00,141.735,141.745,141.735,141.745,121000004.0
2006-03-13 12:31:00,141.747,141.752,141.745,141.749,56000000.0
2006-03-13 12:32:00,141.758,141.763,141.746,141.746,141200001.0
2006-03-13 12:33:00,141.758,141.762,141.751,141.762,17500000.0
2006-03-13 12:34:00,141.76,141.767,141.752,141.767,108700001.0
2006-03-13 12:35:00,141.767,141.769,141.762,141.763,82299999.0
2006-03-13 12:36:00,141.767,141.769,141.759,141.767,73700001.0
2006-03-13 12:37:00,141.774,141.783,141.774,141.779,48400000.0
2006-03-13 12:38:00,141.778,141.79,141.778,141.779,82200001.0
2006-03-13 12:39:00,141.781,141.781,141.774,141.775,57700002.0
2006-03-13 12:40:00,141.779,141.786,141.773,141.786,6400000.0
2006-03-13 12:41:00,141.781,141.791,141.781,141.785,87800001.0
2006-03-13 12:42:00,141.786,141.807,141.786,141.79,72600001.0
2006-03-13 12:43:00,141.795,141.802,141.794,141.798,51300000.0
2006-03-13 12:44:00,141.793,141.8,141.787,141.795,63699999.0
2006-03-13 12:45:00,141.809,141.809,141.803,141.803,129300002.0
2006-03-13 12:46:00,141.805,141.813,141.797,141.809,176200000.0
2006-03-13 12:47:00,141.803,141.811,141.803,141.805,59500001.0
2006-03-13 12:48:00,141.815,141.815,141.805,141.815,177599999.0
2006-03-13 12:49:00,141.808,141.808,141.796,141.803,73100000.0
2006-03-13 12:50:00,141.81,141.815,141.8,141.81,46900000.0
2006-03-13 12:51:00,141.82,141.829,141.82,141.821,45199999.0
2006-03-13 12:52:00,141.816,141.816,141.803,141.803,39000001.0
2006-03-13 12:53:00,141.817,141.832,141.815,141.828,89600001.0
2006-03-13 12:54:00,141.819,141.833,141.81,141.833,118799998.0
2006-03-13 12:55:00,141.838,141.838,141.832,141.833,94600001.0
2006-03-13 12:56:00,141.832,141.839,141.829,141.83,60000000.0
2006-03-13 12:57:00,141.832,141.839,141.826,141.827,124300001.0
2006-03-13 12:58:00,141.822,141.83,141.816,141.816,85700002.0
2006-03-13 12:59:00,141.822,141.822,141.813,141.813,70000001.0
2006-03-13 13:00:00,141.816,141.818,141.813,141.817,48700000.0
2006-03-13 13:01:00,141.805,141.823,141.801,141.823,179299999.0
2006-03-13 13:02:00,141.82,141.826,141.784,141.787,79899999.0
2006-03-13 13:03:00,141.789,141.796,141.785,141.791,101400000.0
2006-03-13 13:04:00,141.801,141.808,141.801,141.803,75900001.0
2006-03-13 13:05:00,141.797,141.808,141.787,141.787,59099999.0
2006-03-13 13:06:00,141.792,141.801,141.787,141.794,33500000.0
2006-03-13 13:07:00,141.787,141.792,141.785,141.792,28300000.0
2006-03-13 13:08:00,141.794,141.797,141.786,141.797,39300000.0
2006-03-13 13:09:00,141.799,141.801,141.792,141.797,16000000.0
2006-03-13 13:10:00,141.787,141.79,141.78,141.79,67799999.0
2006-03-13 13:11:00,141.797,141.815,141.797,141.808,108300001.0
2006-03-13 13:12:00,141.804,141.816,141.804,141.816,129400001.0
2006-03-13 13:13:00,141.818,141.818,141.806,141.812,104800001.0
2006-03-13 13:14:00,141.806,141.808,141.798,141.808,72299999.0
2006-03-13 13:15:00,141.805,141.812,141.804,141.812,159899999.0
2006-03-13 13:16:00,141.81,141.825,141.81,141.825,63600000.0
2006-03-13 13:17:00,141.82,141.826,141.815,141.821,92599999.0
2006-03-13 13:18:00,141.818,141.822,141.808,141.82,132800001.0
2006-03-13 13:19:00,141.816,141.82,141.813,141.813,30300000.0
2006-03-13 13:20:00,141.809,141.82,141.809,141.812,76900001.0
2006-03-13 13:21:00,141.812,141.828,141.812,141.818,102499998.0
2006-03-13 13:22:00,141.821,141.821,141.8,141.8,122699999.0
2006-03-13 13:23:00,141.791,141.827,141.791,141.827,74999999.0
2006-03-13 13:24:00,141.831,141.831,141.816,141.826,96200000.0
2006-03-13 13:25:00,141.822,141.826,141.805,141.816,49100000.0
2006-03-13 13:26:00,141.817,141.82,141.81,141.816,83099999.0
2006-03-13 13:27:00,141.809,141.819,141.809,141.814,133400000.0
2006-03-13 13:28:00,141.8,141.822,141.8,141.822,180099998.0
2006-03-13 13:29:00,141.821,141.833,141.821,141.833,58700000.0
2006-03-13 13:30:00,141.837,141.839,141.831,141.832,50899999.0
2006-03-13 13:31:00,141.83,141.858,141.83,141.858,43400000.0
2006-03-13 13:32:00,141.841,141.842,141.831,141.831,76300001.0
2006-03-13 13:33:00,141.84,141.847,141.831,141.84,133600000.0
2006-03-13 13:34:00,141.828,141.834,141.822,141.832,67899999.0
2006-03-13 13:35:00,141.817,141.835,141.816,141.83,163499998.0
2006-03-13 13:36:00,141.828,141.851,141.828,141.851,138600000.0
2006-03-13 13:37:00,141.846,141.855,141.839,141.855,81100000.0
2006-03-13 13:38:00,141.856,141.866,141.852,141.866,135700001.0
2006-03-13 13:39:00,141.868,141.875,141.867,141.867,129399998.0
2006-03-13 13:40:00,141.862,141.876,141.862,141.865,68300001.0
2006-03-13 13:41:00,141.877,141.913,141.877,141.913,46400000.0
2006-03-13 13:42:00,141.92,141.925,141.92,141.925,73899999.0
2006-03-13 13:43:00,141.922,141.922,141.907,141.915,54300000.0
2006-03-13 13:44:00,141.913,141.925,141.912,141.918,136600000.0
2006-03-13 13:45:00,141.919,141.925,141.91,141.925,72700000.0
2006-03-13 13:46:00,141.934,141.947,141.933,141.947,54300000.0
2006-03-13 13:47:00,141.946,141.946,141.938,141.946,153400001.0
2006-03-13 13:48:00,141.945,141.945,141.928,141.942,116899999.0
2006-03-13 13:49:00,141.938,141.94,141.928,141.928,36800000.0
2006-03-13 13:50:00,141.916,141.923,141.892,141.892,48300000.0
2006-03-13 13:51:00,141.889,141.893,141.884,141.892,84900002.0
2006-03-13 13:52:00,141.884,141.887,141.88,141.887,86399999.0
2006-03-13 13:53:00,141.888,141.895,141.882,141.882,89599998.0
2006-03-13 13:54:00,141.897,141.897,141.872,141.875,89499999.0
2006-03-13 13:55:00,141.871,141.871,141.86,141.86,102800001.0
2006-03-13 13:56:00,141.848,141.867,141.843,141.843,85699999.0
2006-03-13 13:57:00,141.834,141.835,141.826,141.826,63600000.0
2006-03-13 13:58:00,141.825,141.825,141.806,141.806,37999999.0
2006-03-13 13:59:00,141.81,141.815,141.79,141.79,104899998.0
2006-03-13 14:00:00,141.8,141.818,141.8,141.801,86900000.0
2006-03-13 14:01:00,141.809,141.838,141.809,141.838,77499998.0
2006-03-13 14:02:00,141.84,141.851,141.838,141.842,121300000.0
2006-03-13 14:03:00,141.84,141.843,141.824,141.824,62100001.0
2006-03-13 14:04:00,141.827,141.85,141.827,141.85,60000000.0
2006-03-13 14:05:00,141.849,141.853,141.84,141.853,56800000.0
2006-03-13 14:06:00,141.854,141.871,141.854,141.854,63799999.0
2006-03-13 14:07:00,141.848,141.863,141.832,141.843,159600001.0
2006-03-13 14:08:00,141.836,141.838,141.822,141.826,144300000.0
2006-03-13 14:09:00,141.816,141.82,141.813,141.813,88500002.0
2006-03-13 14:10:00,141.821,141.837,141.806,141.806,58000000.0
2006-03-13 14:11:00,141.822,141.832,141.822,141.826,119599998.0
2006-03-13 14:12:00,141.84,141.847,141.823,141.832,149000001.0
2006-03-13 14:13:00,141.826,141.837,141.82,141.827,190299999.0
2006-03-13 14:14:00,141.827,141.833,141.827,141.833,37200000.0
2006-03-13 14:15:00,141.842,141.851,141.837,141.842,94399999.0
2006-03-13 14:16:00,141.838,141.842,141.838,141.842,56700000.0
2006-03-13 14:17:00,141.844,141.844,141.834,141.835,81500000.0
2006-03-13 14:18:00,141.83,141.843,141.83,141.839,94600000.0
2006-03-13 14:19:00,141.84,141.845,141.838,141.838,16800000.0
2006-03-13 14:20:00,141.842,141.883,141.839,141.883,55900001.0
2006-03-13 14:21:00,141.893,141.919,141.893,141.912,106299997.0
2006-03-13 14:22:00,141.926,141.934,141.92,141.925,130200001.0
2006-03-13 14:23:00,141.929,141.948,141.929,141.933,63199999.0
2006-03-13 14:24:00,141.937,141.94,141.923,141.94,66300000.0
2006-03-13 14:25:00,141.94,141.946,141.935,141.942,129899998.0
2006-03-13 14:26:00,141.942,141.945,141.931,141.933,136300000.0
2006-03-13 14:27:00,141.94,141.945,141.932,141.932,102200000.0
2006-03-13 14:28:00,141.928,141.93,141.925,141.93,136500000.0
2006-03-13 14:29:00,141.919,141.919,141.906,141.908,56400000.0
2006-03-13 14:30:00,141.908,141.922,141.908,141.922,62600002.0
2006-03-13 14:31:00,141.935,141.935,141.911,141.924,81200001.0
2006-03-13 14:32:00,141.918,141.924,141.91,141.917,96000000.0
2006-03-13 14:33:00,141.92,141.927,141.908,141.925,115600000.0
2006-03-13 14:34:00,141.934,141.948,141.933,141.933,20600000.0
2006-03-13 14:35:00,141.928,141.929,141.92,141.928,165499999.0
2006-03-13 14:36:00,141.93,141.94,141.92,141.92,183800001.0
2006-03-13 14:37:00,141.927,141.936,141.927,141.936,132200003.0
2006-03-13 14:38:00,141.925,141.925,141.913,141.913,226699999.0
2006-03-13 14:39:00,141.913,141.916,141.903,141.911,131399996.0
2006-03-13 14:40:00,141.917,141.933,141.917,141.929,129100001.0
2006-03-13 14:41:00,141.925,141.925,141.916,141.922,78000000.0
2006-03-13 14:42:00,141.928,141.928,141.917,141.927,60600000.0
2006-03-13 14:43:00,141.93,141.932,141.915,141.915,183799999.0
2006-03-13 14:44:00,141.939,141.941,141.935,141.939,124799998.0
2006-03-13 14:45:00,141.926,141.935,141.919,141.935,120100001.0
2006-03-13 14:46:00,141.941,141.941,141.928,141.928,49400000.0
2006-03-13 14:47:00,141.929,141.933,141.923,141.924,120300002.0
2006-03-13 14:48:00,141.927,141.927,141.913,141.923,86799999.0
2006-03-13 14:49:00,141.917,141.931,141.907,141.907,183500002.0
2006-03-13 14:50:00,141.918,141.94,141.918,141.94,48500000.0
2006-03-13 14:51:00,141.927,141.938,141.923,141.924,111199998.0
2006-03-13 14:52:00,141.918,141.929,141.915,141.915,90600000.0
2006-03-13 14:53:00,141.917,141.928,141.908,141.908,80500000.0
2006-03-13 14:54:00,141.909,141.917,141.903,141.917,59000000.0
2006-03-13 14:55:00,141.911,141.92,141.905,141.906,101599998.0
2006-03-13 14:56:00,141.911,141.923,141.911,141.919,191699999.0
2006-03-13 14:57:00,141.923,141.925,141.913,141.925,122899999.0
2006-03-13 14:58:00,141.927,141.932,141.92,141.92,114200000.0
2006-03-13 14:59:00,141.932,141.948,141.932,141.944,34600000.0
2006-03-13 15:00:00,141.967,141.977,141.965,141.965,92000000.0
2006-03-13 15:01:00,141.967,141.971,141.957,141.957,53600000.0
2006-03-13 15:02:00,141.952,141.968,141.952,141.963,149200004.0
2006-03-13 15:03:00,141.964,141.971,141.95,141.953,123699998.0
2006-03-13 15:04:00,141.951,141.951,141.938,141.946,115300001.0
2006-03-13 15:05:00,141.946,141.957,141.946,141.948,41500000.0
2006-03-13 15:06:00,141.952,141.956,141.945,141.952,34400000.0
2006-03-13 15:07:00,141.957,141.957,141.941,141.941,109499997.0
2006-03-13 15:08:00,141.943,141.943,141.922,141.922,65200000.0
2006-03-13 15:09:00,141.916,141.932,141.916,141.926,93700000.0
2006-03-13 15:10:00,141.927,141.94,141.926,141.93,83499999.0
2006-03-13 15:11:00,141.926,141.939,141.926,141.932,52299999.0
2006-03-13 15:12:00,141.927,141.941,141.92,141.923,122699999.0
2006-03-13 15:13:00,141.917,141.917,141.905,141.905,78199999.0
2006-03-13 15:14:00,141.91,141.917,141.903,141.917,128899999.0
2006-03-13 15:15:00,141.924,141.93,141.915,141.921,59700000.0
2006-03-13 15:16:00,141.923,141.934,141.923,141.924,112500000.0
2006-03-13 15:17:00,141.931,141.933,141.922,141.925,116200000.0
2006-03-13 15:18:00,141.93,141.941,141.93,141.94,87599998.0
2006-03-13 15:19:00,141.937,141.947,141.937,141.946,106299998.0
2006-03-13 15:20:00,141.945,141.969,141.942,141.969,106900002.0
2006-03-13 15:21:00,141.972,141.979,141.961,141.967,71900001.0
2006-03-13 15:22:00,141.958,141.959,141.958,141.959,8800000.0
2006-03-13 15:23:00,141.943,141.95,141.939,141.94,134200001.0
2006-03-13 15:24:00,141.944,141.948,141.938,141.942,179499997.0
2006-03-13 15:25:00,141.948,141.952,141.936,141.952,127099999.0
2006-03-13 15:26:00,141.963,141.996,141.963,141.985,105700000.0
2006-03-13 15:27:00,142.002,142.006,141.995,141.995,55299999.0
2006-03-13 15:28:00,141.998,142.001,141.977,142.001,67200000.0
2006-03-13 15:29:00,142.003,142.003,141.987,141.987,181400001.0
2006-03-13 15:30:00,141.987,141.995,141.987,141.988,59600000.0
2006-03-13 15:31:00,141.983,141.995,141.98,141.995,86600002.0
2006-03-13 15:32:00,141.993,142.0,141.983,141.991,137800002.0
2006-03-13 15:33:00,142.008,142.01,141.988,141.99,127599999.0
2006-03-13 15:34:00,141.991,142.002,141.987,142.002,85100001.0
2006-03-13 15:35:00,142.007,142.01,141.99,142.005,120099998.0
2006-03-13 15:36:00,142.015,142.015,141.992,142.001,148200003.0
2006-03-13 15:37:00,142.014,142.022,142.011,142.013,89499999.0
2006-03-13 15:38:00,142.006,142.012,141.999,141.999,74299999.0
2006-03-13 15:39:00,141.997,142.007,141.997,141.998,56999999.0
2006-03-13 15:40:00,141.997,141.999,141.993,141.998,109499999.0
2006-03-13 15:41:00,141.997,141.998,141.986,141.987,63600000.0
2006-03-13 15:42:00,142.003,142.02,142.003,142.018,27500000.0
2006-03-13 15:43:00,142.01,142.023,142.008,142.022,107100000.0
2006-03-13 15:44:00,142.011,142.014,142.0,142.001,152300000.0
2006-03-13 15:45:00,142.008,142.024,142.008,142.02,121099999.0
2006-03-13 15:46:00,142.004,142.017,142.004,142.01,43199999.0
2006-03-13 15:47:00,142.013,142.013,141.997,142.0,161300002.0
2006-03-13 15:48:00,141.998,141.998,141.993,141.993,86999999.0
2006-03-13 15:49:00,141.997,142.005,141.959,141.959,75000002.0
2006-03-13 15:50:00,141.955,141.956,141.944,141.944,135499996.0
2006-03-13 15:51:00,141.942,141.948,141.939,141.948,63100000.0
2006-03-13 15:52:00,141.953,141.953,141.942,141.945,21100000.0
2006-03-13 15:53:00,141.957,141.961,141.95,141.956,58599999.0
2006-03-13 15:54:00,141.964,141.995,141.956,141.995,100399999.0
2006-03-13 15:55:00,142.012,142.048,142.012,142.042,32500000.0
2006-03-13 15:56:00,142.039,142.061,142.039,142.056,152599998.0
2006-03-13 15:57:00,142.06,142.069,142.051,142.054,91000000.0
2006-03-13 15:58:00,142.05,142.075,142.05,142.075,86000000.0
2006-03-13 15:59:00,142.069,142.072,142.06,142.072,76500000.0
2006-03-13 16:00:00,142.061,142.061,142.025,142.025,97699999.0
2006-03-13 16:01:00,142.04,142.048,142.035,142.04,54800000.0
2006-03-13 16:02:00,142.037,142.048,142.022,142.022,82400000.0
2006-03-13 16:03:00,142.034,142.051,142.029,142.043,103000001.0
2006-03-13 16:04:00,142.045,142.046,142.029,142.032,88199999.0
2006-03-13 16:05:00,142.032,142.032,142.016,142.031,111700001.0
2006-03-13 16:06:00,142.03,142.044,142.029,142.036,100699999.0
2006-03-13 16:07:00,142.047,142.054,142.045,142.048,77599998.0
2006-03-13 16:08:00,142.051,142.057,142.046,142.055,195300000.0
2006-03-13 16:09:00,142.05,142.061,142.038,142.045,119299996.0
2006-03-13 16:10:00,142.047,142.047,142.013,142.029,87199998.0
2006-03-13 16:11:00,142.027,142.038,142.027,142.038,138199999.0
2006-03-13 16:12:00,142.032,142.039,142.028,142.028,77999998.0
2006-03-13 16:13:00,142.037,142.042,142.028,142.028,129699999.0
2006-03-13 16:14:00,142.025,142.045,142.023,142.034,104099999.0
2006-03-13 16:15:00,142.03,142.033,142.021,142.033,37400000.0
2006-03-13 16:16:00,142.032,142.033,142.018,142.018,88400002.0
2006-03-13 16:17:00,142.03,142.032,142.019,142.022,155300001.0
2006-03-13 16:18:00,142.023,142.027,142.01,142.027,65799999.0
2006-03-13 16:19:00,142.028,142.031,142.027,142.03,78400000.0
2006-03-13 16:20:00,142.037,142.037,142.02,142.026,141400001.0
2006-03-13 16:21:00,142.026,142.042,142.026,142.042,99900001.0
2006-03-13 16:22:00,142.032,142.04,142.02,142.034,84400001.0
2006-03-13 16:23:00,142.036,142.036,142.019,142.025,25200000.0
2006-03-13 16:24:00,142.025,142.027,142.016,142.018,77500000.0
2006-03-13 16:25:00,142.027,142.029,142.022,142.023,87600002.0
2006-03-13 16:26:00,142.015,142.018,142.009,142.009,79799999.0
2006-03-13 16:27:00,142.008,142.014,142.008,142.014,131600001.0
2006-03-13 16:28:00,142.018,142.035,142.018,142.035,163300005.0
2006-03-13 16:29:00,142.034,142.039,142.025,142.03,150600001.0
2006-03-13 16:30:00,142.038,142.043,142.028,142.037,57700000.0
2006-03-13 16:31:00,142.027,142.037,142.027,142.03,114799999.0
2006-03-13 16:32:00,142.03,142.036,142.023,142.025,107300000.0
2006-03-13 16:33:00,142.032,142.037,142.025,142.034,150999998.0
2006-03-13 16:34:00,142.036,142.047,142.028,142.028,179200001.0
2006-03-13 16:35:00,142.031,142.031,142.022,142.022,47300001.0
2006-03-13 16:36:00,142.013,142.03,142.013,142.029,161499996.0
2006-03-13 16:37:00,142.025,142.032,142.02,142.032,63200000.0
2006-03-13 16:38:00,142.03,142.034,142.022,142.034,39200000.0
2006-03-13 16:39:00,142.033,142.035,142.012,142.015,79200000.0
2006-03-13 16:40:00,142.017,142.017,142.0,142.01,107399998.0
2006-03-13 16:41:00,142.014,142.018,142.001,142.007,110699997.0
2006-03-13 16:42:00,142.014,142.017,142.008,142.01,58400001.0
2006-03-13 16:43:00,142.018,142.022,142.011,142.011,85399999.0
2006-03-13 16:44:00,142.007,142.01,141.994,141.995,80700000.0
2006-03-13 16:45:00,141.998,141.998,141.993,141.993,55100000.0
2006-03-13 16:46:00,141.993,142.0,141.978,141.984,98600001.0
2006-03-13 16:47:00,141.984,141.984,141.971,141.974,119500000.0
2006-03-13 16:48:00,141.955,141.962,141.937,141.948,41600000.0
2006-03-13 16:49:00,141.939,141.94,141.93,141.935,49300000.0
2006-03-13 16:50:00,141.938,141.938,141.922,141.923,102500001.0
2006-03-13 16:51:00,141.925,141.933,141.922,141.933,51300000.0
2006-03-13 16:52:00,141.935,141.953,141.93,141.946,92999998.0
2006-03-13 16:53:00,141.96,141.978,141.96,141.972,50700000.0
2006-03-13 16:54:00,141.974,141.974,141.958,141.96,80399998.0
2006-03-13 16:55:00,141.957,141.957,141.945,141.945,65500001.0
2006-03-13 16:56:00,141.944,141.95,141.936,141.936,42900000.0
2006-03-13 16:57:00,141.936,141.942,141.928,141.942,93000000.0
2006-03-13 16:58:00,141.946,141.963,141.946,141.958,63100000.0
2006-03-13 16:59:00,141.957,141.957,141.942,141.947,66300000.0
2006-03-13 17:00:00,141.955,141.969,141.949,141.964,127500001.0
2006-03-13 17:01:00,141.964,141.981,141.964,141.981,56699999.0
2006-03-13 17:02:00,141.984,141.988,141.978,141.98,80500000.0
2006-03-13 17:03:00,141.97,141.979,141.964,141.97,99600002.0
2006-03-13 17:04:00,141.968,141.971,141.956,141.958,118500001.0
2006-03-13 17:05:00,141.955,141.962,141.948,141.956,90900001.0
2006-03-13 17:06:00,141.97,141.976,141.96,141.973,203999996.0
2006-03-13 17:07:00,141.97,141.982,141.964,141.964,82400000.0
2006-03-13 17:08:00,141.968,141.983,141.968,141.978,41500000.0
2006-03-13 17:09:00,141.977,141.98,141.972,141.98,130200002.0
2006-03-13 17:10:00,141.971,141.971,141.96,141.964,110899999.0
2006-03-13 17:11:00,141.976,141.976,141.968,141.968,82599999.0
2006-03-13 17:12:00,141.967,141.97,141.965,141.97,117600002.0
2006-03-13 17:13:00,141.964,141.966,141.956,141.963,131000003.0
2006-03-13 17:14:00,141.97,141.973,141.97,141.973,37600000.0
2006-03-13 17:15:00,141.965,141.972,141.965,141.967,95100001.0
2006-03-13 17:16:00,141.97,141.977,141.97,141.977,30400000.0
2006-03-13 17:17:00,141.973,141.976,141.966,141.976,74600000.0
2006-03-13 17:18:00,141.971,141.973,141.959,141.973,65300000.0
2006-03-13 17:19:00,141.979,142.0,141.978,141.996,130499999.0
2006-03-13 17:20:00,142.003,142.016,141.999,142.016,135199998.0
2006-03-13 17:21:00,142.029,142.036,142.026,142.031,93500000.0
2006-03-13 17:22:00,142.026,142.053,142.026,142.053,115100001.0
2006-03-13 17:23:00,142.056,142.057,142.045,142.05,75799999.0
2006-03-13 17:24:00,142.046,142.055,142.039,142.055,123799998.0
2006-03-13 17:25:00,142.048,142.048,142.048,142.048,13600000.0
2006-03-13 17:26:00,142.05,142.072,142.05,142.072,99500001.0
2006-03-13 17:27:00,142.055,142.076,142.055,142.07,114100001.0
2006-03-13 17:28:00,142.072,142.084,142.067,142.084,38500000.0
2006-03-13 17:29:00,142.08,142.084,142.067,142.075,95300000.0
2006-03-13 17:30:00,142.082,142.082,142.07,142.076,76000000.0
2006-03-13 17:31:00,142.092,142.132,142.092,142.132,93100000.0
2006-03-13 17:32:00,142.123,142.136,142.119,142.12,75600000.0
2006-03-13 17:33:00,142.11,142.114,142.103,142.105,55600000.0
2006-03-13 17:34:00,142.105,142.119,142.098,142.115,117200003.0
2006-03-13 17:35:00,142.117,142.119,142.103,142.113,57800000.0
2006-03-13 17:36:00,142.115,142.115,142.1,142.1,64499999.0
2006-03-13 17:37:00,142.105,142.116,142.105,142.116,70799999.0
2006-03-13 17:38:00,142.116,142.124,142.115,142.115,83600000.0
2006-03-13 17:39:00,142.1,142.105,142.1,142.101,82199997.0
2006-03-13 17:40:00,142.108,142.116,142.101,142.112,157600000.0
2006-03-13 17:41:00,142.118,142.151,142.111,142.122,224300001.0
2006-03-13 17:42:00,142.126,142.126,142.109,142.11,36800000.0
2006-03-13 17:43:00,142.118,142.127,142.109,142.118,94200002.0
2006-03-13 17:44:00,142.123,142.125,142.118,142.125,124199996.0
2006-03-13 17:45:00,142.124,142.127,142.116,142.125,67299998.0
2006-03-13 17:46:00,142.115,142.119,142.111,142.119,100700000.0
2006-03-13 17:47:00,142.115,142.115,142.092,142.1,121800000.0
2006-03-13 17:48:00,142.104,142.115,142.104,142.112,180400002.0
2006-03-13 17:49:00,142.1,142.107,142.099,142.099,20500001.0
2006-03-13 17:50:00,142.098,142.103,142.085,142.085,93300001.0
2006-03-13 17:51:00,142.079,142.082,142.072,142.078,96700001.0
2006-03-13 17:52:00,142.068,142.078,142.06,142.076,54800000.0
2006-03-13 17:53:00,142.08,142.093,142.08,142.086,50300000.0
2006-03-13 17:54:00,142.083,142.093,142.078,142.088,133600000.0
2006-03-13 17:55:00,142.076,142.076,142.064,142.073,63199999.0
2006-03-13 17:56:00,142.074,142.085,142.073,142.073,89199999.0
2006-03-13 17:57:00,142.067,142.067,142.055,142.055,65900001.0
2006-03-13 17:58:00,142.053,142.054,142.045,142.045,45400001.0
2006-03-13 17:59:00,142.054,142.099,142.054,142.09,51000001.0
2006-03-13 18:00:00,142.086,142.097,142.079,142.096,86500003.0
2006-03-13 18:01:00,142.09,142.11,142.09,142.1,1453200003.0
2006-03-13 18:02:00,142.12,142.13,142.12,142.13,2019599998.0
2006-03-13 18:03:00,142.077,142.087,142.051,142.063,2019599998.0
2006-03-13 18:04:00,142.061,142.076,142.057,142.07,1588699995.0
2006-03-13 18:05:00,142.068,142.076,142.055,142.059,1600899995.0
2006-03-13 18:06:00,142.057,142.076,142.057,142.072,1078199998.0
2006-03-13 18:07:00,142.074,142.091,142.067,142.083,1612199998.0
2006-03-13 18:08:00,142.089,142.113,142.089,142.111,1749299992.0
2006-03-13 18:09:00,142.112,142.112,142.084,142.088,1370699996.0
2006-03-13 18:10:00,142.09,142.109,142.09,142.097,1042899997.0
2006-03-13 18:11:00,142.102,142.102,142.079,142.085,580400000.0
2006-03-13 18:12:00,142.083,142.084,142.068,142.068,645400001.0
2006-03-13 18:13:00,142.072,142.085,142.064,142.083,1263800003.0
2006-03-13 18:14:00,142.086,142.106,142.079,142.094,1550400003.0
2006-03-13 18:15:00,142.097,142.1,142.077,142.092,1768999997.0
2006-03-13 18:16:00,142.097,142.104,142.059,142.062,1461199996.0
2006-03-13 18:17:00,142.058,142.069,142.056,142.069,818899998.0
2006-03-13 18:18:00,142.07,142.074,142.065,142.068,537500001.0
2006-03-13 18:19:00,142.067,142.083,142.061,142.069,687200004.0
2006-03-13 18:20:00,142.074,142.09,142.073,142.079,1441000004.0
2006-03-13 18:21:00,142.083,142.1,142.082,142.095,1181599996.0
2006-03-13 18:22:00,142.095,142.102,142.087,142.096,1030000001.0
2006-03-13 18:23:00,142.09,142.098,142.085,142.092,1632300003.0
2006-03-13 18:24:00,142.086,142.1,142.081,142.086,966100000.0
2006-03-13 18:25:00,142.095,142.109,142.089,142.095,1107000004.0
2006-03-13 18:26:00,142.103,142.119,142.103,142.106,825400000.0
2006-03-13 18:27:00,142.109,142.128,142.109,142.123,747500003.0
2006-03-13 18:28:00,142.138,142.147,142.136,142.14,1070199988.0
2006-03-13 18:29:00,142.14,142.145,142.135,142.145,874700004.0
2006-03-13 18:30:00,142.143,142.154,142.137,142.148,434499996.0
2006-03-13 18:31:00,142.149,142.149,142.134,142.138,798000003.0
2006-03-13 18:32:00,142.133,142.144,142.124,142.131,1394399997.0
2006-03-13 18:33:00,142.129,142.132,142.114,142.121,1355900001.0
2006-03-13 18:34:00,142.118,142.12,142.099,142.114,1381699986.0
2006-03-13 18:35:00,142.12,142.123,142.107,142.115,1317699996.0
2006-03-13 18:36:00,142.119,142.131,142.116,142.13,733799996.0
2006-03-13 18:37:00,142.13,142.131,142.115,142.126,536200001.0
2006-03-13 18:38:00,142.13,142.13,142.119,142.125,406499996.0
2006-03-13 18:39:00,142.125,142.131,142.114,142.123,354700000.0
2006-03-13 18:40:00,142.12,142.137,142.117,142.132,896600001.0
2006-03-13 18:41:00,142.138,142.151,142.134,142.145,553900001.0
2006-03-13 18:42:00,142.144,142.146,142.123,142.124,661500000.0
2006-03-13 18:43:00,142.118,142.126,142.101,142.11,285300000.0
2006-03-13 18:44:00,142.108,142.126,142.105,142.126,490900000.0
2006-03-13 18:45:00,142.125,142.134,142.12,142.122,288499998.0
2006-03-13 18:46:00,142.118,142.124,142.106,142.11,494000001.0
2006-03-13 18:47:00,142.11,142.125,142.11,142.115,138700000.0
2006-03-13 18:48:00,142.116,142.125,142.102,142.102,606300000.0
2006-03-13 18:49:00,142.107,142.127,142.107,142.127,620200002.0
2006-03-13 18:50:00,142.134,142.147,142.125,142.146,805599997.0
2006-03-13 18:51:00,142.148,142.16,142.144,142.16,536499996.0
2006-03-13 18:52:00,142.156,142.156,142.11,142.12,761199997.0
2006-03-13 18:53:00,142.12,142.121,142.094,142.094,945899998.0
2006-03-13 18:54:00,142.089,142.1,142.082,142.091,919299994.0
2006-03-13 18:55:00,142.089,142.126,142.089,142.111,901800000.0
2006-03-13 18:56:00,142.122,142.135,142.116,142.12,368700002.0
2006-03-13 18:57:00,142.125,142.135,142.115,142.117,541999998.0
2006-03-13 18:58:00,142.119,142.119,142.091,142.111,826199999.0
2006-03-13 18:59:00,142.118,142.121,142.101,142.117,848899997.0
2006-03-13 19:00:00,142.114,142.121,142.105,142.115,328800004.0
2006-03-13 19:01:00,142.115,142.118,142.104,142.11,296699998.0
2006-03-13 19:02:00,142.107,142.115,142.102,142.115,208100000.0
2006-03-13 19:03:00,142.11,142.131,142.101,142.101,658699996.0
2006-03-13 19:04:00,142.092,142.103,142.086,142.101,537000002.0
2006-03-13 19:05:00,142.107,142.107,142.085,142.085,541499994.0
2006-03-13 19:06:00,142.088,142.09,142.067,142.09,891399994.0
2006-03-13 19:07:00,142.089,142.089,142.077,142.08,1176400002.0
2006-03-13 19:08:00,142.086,142.109,142.071,142.1,899799997.0
2006-03-13 19:09:00,142.101,142.117,142.093,142.109,692899995.0
2006-03-13 19:10:00,142.115,142.119,142.101,142.11,166399998.0
2006-03-13 19:11:00,142.107,142.108,142.087,142.09,482599999.0
2006-03-13 19:12:00,142.095,142.095,142.084,142.095,366800005.0
2006-03-13 19:13:00,142.097,142.1,142.095,142.097,56599999.0
2006-03-13 19:14:00,142.09,142.111,142.081,142.081,249600000.0
2006-03-13 19:15:00,142.072,142.1,142.072,142.1,952100002.0
2006-03-13 19:16:00,142.106,142.115,142.103,142.115,371800001.0
2006-03-13 19:17:00,142.109,142.111,142.088,142.088,353900001.0
2006-03-13 19:18:00,142.089,142.095,142.08,142.085,336299997.0
2006-03-13 19:19:00,142.085,142.093,142.077,142.083,715200006.0
2006-03-13 19:20:00,142.093,142.107,142.091,142.107,218299998.0
2006-03-13 19:21:00,142.119,142.125,142.103,142.118,465400005.0
2006-03-13 19:22:00,142.126,142.133,142.126,142.131,73100001.0
2006-03-13 19:23:00,142.145,142.153,142.136,142.149,1195699999.0
2006-03-13 19:24:00,142.151,142.163,142.146,142.163,541799998.0
2006-03-13 19:25:00,142.167,142.171,142.152,142.155,631900003.0
2006-03-13 19:26:00,142.153,142.16,142.147,142.15,1216600005.0
2006-03-13 19:27:00,142.148,142.152,142.123,142.143,783799995.0
2006-03-13 19:28:00,142.144,142.15,142.133,142.135,524099996.0
2006-03-13 19:29:00,142.133,142.142,142.133,142.133,358500000.0
2006-03-13 19:30:00,142.135,142.14,142.127,142.13,792599998.0
2006-03-13 19:31:00,142.129,142.129,142.108,142.108,808399998.0
2006-03-13 19:32:00,142.102,142.126,142.102,142.115,725100000.0
2006-03-13 19:33:00,142.113,142.123,142.102,142.103,630300003.0
2006-03-13 19:34:00,142.097,142.097,142.083,142.085,752999998.0
2006-03-13 19:35:00,142.088,142.099,142.084,142.093,565299994.0
2006-03-13 19:36:00,142.1,142.109,142.09,142.096,363800001.0
2006-03-13 19:37:00,142.097,142.114,142.097,142.112,41500000.0
2006-03-13 19:38:00,142.117,142.125,142.102,142.103,601800000.0
2006-03-13 19:39:00,142.105,142.109,142.086,142.098,646700003.0
2006-03-13 19:40:00,142.11,142.111,142.097,142.109,461500002.0
2006-03-13 19:41:00,142.105,142.106,142.086,142.087,1002799985.0
2006-03-13 19:42:00,142.091,142.105,142.091,142.091,621800003.0
2006-03-13 19:43:00,142.087,142.09,142.077,142.078,136399999.0
2006-03-13 19:44:00,142.08,142.096,142.08,142.085,581999998.0
2006-03-13 19:45:00,142.085,142.09,142.074,142.074,165099999.0
2006-03-13 19:46:00,142.075,142.1,142.075,142.1,316799997.0
2006-03-13 19:47:00,142.108,142.117,142.097,142.117,194400000.0
2006-03-13 19:48:00,142.12,142.125,142.102,142.103,789900002.0
2006-03-13 19:49:00,142.102,142.113,142.102,142.11,374399994.0
2006-03-13 19:50:00,142.107,142.11,142.099,142.101,428299997.0
2006-03-13 19:51:00,142.103,142.115,142.101,142.108,361500002.0
2006-03-13 19:52:00,142.114,142.116,142.104,142.105,491000000.0
2006-03-13 19:53:00,142.109,142.114,142.101,142.103,454199997.0
2006-03-13 19:54:00,142.103,142.114,142.101,142.107,292999999.0
2006-03-13 19:55:00,142.107,142.123,142.107,142.118,246000001.0
2006-03-13 19:56:00,142.121,142.126,142.109,142.124,372899997.0
2006-03-13 19:57:00,142.122,142.138,142.105,142.105,591000001.0
2006-03-13 19:58:00,142.109,142.131,142.109,142.116,516100000.0
2006-03-13 19:59:00,142.12,142.125,142.115,142.118,492299996.0
2006-03-13 20:00:00,142.125,142.13,142.117,142.12,184900000.0
2006-03-13 20:01:00,142.117,142.12,142.098,142.1,410099997.0
2006-03-13 20:02:00,142.09,142.107,142.09,142.103,228699999.0
2006-03-13 20:03:00,142.112,142.12,142.11,142.112,292699999.0
2006-03-13 20:04:00,142.109,142.111,142.096,142.107,359300005.0
2006-03-13 20:05:00,142.109,142.111,142.099,142.101,691800001.0
2006-03-13 20:06:00,142.1,142.1,142.069,142.073,631499996.0
2006-03-13 20:07:00,142.065,142.079,142.063,142.073,199999999.0
2006-03-13 20:08:00,142.073,142.078,142.062,142.066,542700003.0
2006-03-13 20:09:00,142.068,142.085,142.068,142.08,417600003.0
2006-03-13 20:10:00,142.075,142.087,142.07,142.087,403400000.0
2006-03-13 20:11:00,142.093,142.101,142.079,142.101,870499997.0
2006-03-13 20:12:00,142.097,142.108,142.092,142.093,853899996.0
2006-03-13 20:13:00,142.09,142.096,142.089,142.091,351299998.0
2006-03-13 20:14:00,142.086,142.097,142.083,142.089,403599996.0
2006-03-13 20:15:00,142.099,142.121,142.099,142.112,712200005.0
2006-03-13 20:16:00,142.112,142.128,142.108,142.115,476800002.0
2006-03-13 20:17:00,142.112,142.112,142.086,142.098,269599998.0
2006-03-13 20:18:00,142.1,142.104,142.095,142.099,137900000.0
2006-03-13 20:19:00,142.103,142.119,142.103,142.113,413699999.0
2006-03-13 20:20:00,142.119,142.142,142.119,142.126,402999998.0
2006-03-13 20:21:00,142.121,142.139,142.118,142.125,450299998.0
2006-03-13 20:22:00,142.118,142.13,142.111,142.118,479899997.0
2006-03-13 20:23:00,142.119,142.123,142.105,142.113,567600003.0
2006-03-13 20:24:00,142.12,142.12,142.115,142.12,237200000.0
2006-03-13 20:25:00,142.12,142.125,142.112,142.12,526099994.0
2006-03-13 20:26:00,142.118,142.118,142.107,142.115,405900002.0
2006-03-13 20:27:00,142.117,142.134,142.117,142.129,730300004.0
2006-03-13 20:28:00,142.12,142.136,142.115,142.135,1099700003.0
2006-03-13 20:29:00,142.137,142.147,142.128,142.138,1423499995.0
2006-03-13 20:30:00,142.134,142.144,142.117,142.137,1570799999.0
2006-03-13 20:31:00,142.135,142.135,142.114,142.133,1290600001.0
2006-03-13 20:32:00,142.134,142.139,142.118,142.137,1261699990.0
2006-03-13 20:33:00,142.135,142.138,142.118,142.138,521900000.0
2006-03-13 20:34:00,142.133,142.133,142.119,142.122,386400002.0
2006-03-13 20:35:00,142.122,142.135,142.122,142.122,468500005.0
2006-03-13 20:36:00,142.117,142.118,142.104,142.118,550299994.0
2006-03-13 20:37:00,142.125,142.138,142.123,142.127,485800000.0
2006-03-13 20:38:00,142.134,142.163,142.134,142.159,637000000.0
2006-03-13 20:39:00,142.157,142.158,142.139,142.143,694399998.0
2006-03-13 20:40:00,142.133,142.144,142.125,142.14,1025699990.0
2006-03-13 20:41:00,142.143,142.166,142.143,142.15,421999996.0
2006-03-13 20:42:00,142.148,142.15,142.137,142.148,270700004.0
2006-03-13 20:43:00,142.152,142.156,142.14,142.147,505999997.0
2006-03-13 20:44:00,142.143,142.156,142.137,142.15,684600005.0
2006-03-13 20:45:00,142.155,142.16,142.143,142.148,572000001.0
2006-03-13 20:46:00,142.151,142.159,142.139,142.15,654799996.0
2006-03-13 20:47:00,142.143,142.156,142.138,142.142,752599997.0
2006-03-13 20:48:00,142.148,142.167,142.148,142.157,727599996.0
2006-03-13 20:49:00,142.165,142.172,142.153,142.165,347899998.0
2006-03-13 20:50:00,142.161,142.178,142.158,142.17,987200002.0
2006-03-13 20:51:00,142.17,142.177,142.167,142.175,549500000.0
2006-03-13 20:52:00,142.173,142.176,142.162,142.164,179600001.0
2006-03-13 20:53:00,142.161,142.173,142.154,142.158,777799997.0
2006-03-13 20:54:00,142.15,142.16,142.147,142.158,259200001.0
2006-03-13 20:55:00,142.153,142.159,142.144,142.145,777599998.0
2006-03-13 20:56:00,142.145,142.155,142.142,142.145,907900001.0
2006-03-13 20:57:00,142.145,142.16,142.143,142.143,653499995.0
2006-03-13 20:58:00,142.149,142.151,142.133,142.133,1193499997.0
2006-03-13 20:59:00,142.135,142.152,142.134,142.145,1308599992.0
2006-03-13 21:00:00,142.146,142.153,142.138,142.142,1000899994.0
2006-03-13 21:01:00,142.147,142.155,142.129,142.132,832100001.0
2006-03-13 21:02:00,142.122,142.137,142.122,142.129,630799998.0
2006-03-13 21:03:00,142.132,142.142,142.121,142.121,698199999.0
2006-03-13 21:04:00,142.123,142.131,142.12,142.121,478499996.0
2006-03-13 21:05:00,142.121,142.132,142.115,142.132,418300000.0
2006-03-13 21:06:00,142.129,142.14,142.12,142.12,660099999.0
2006-03-13 21:07:00,142.122,142.148,142.122,142.148,453999999.0
2006-03-13 21:08:00,142.15,142.154,142.137,142.148,496899997.0
2006-03-13 21:09:00,142.161,142.165,142.151,142.152,185500003.0
2006-03-13 21:10:00,142.152,142.167,142.15,142.152,312499998.0
2006-03-13 21:11:00,142.149,142.174,142.149,142.174,242000000.0
2006-03-13 21:12:00,142.177,142.181,142.16,142.17,522899993.0
2006-03-13 21:13:00,142.177,142.217,142.172,142.217,650800003.0
2006-03-13 21:14:00,142.213,142.213,142.18,142.202,723999995.0
2006-03-13 21:15:00,142.199,142.204,142.185,142.195,761500001.0
2006-03-13 21:16:00,142.197,142.209,142.191,142.205,587799998.0
2006-03-13 21:17:00,142.204,142.208,142.193,142.198,706299995.0
2006-03-13 21:18:00,142.196,142.215,142.195,142.207,300500000.0
2006-03-13 21:19:00,142.204,142.217,142.202,142.205,526800003.0
2006-03-13 21:20:00,142.21,142.222,142.207,142.213,1157200003.0
2006-03-13 21:21:00,142.216,142.236,142.216,142.229,564599998.0
2006-03-13 21:22:00,142.235,142.254,142.22,142.24,818700000.0
2006-03-13 21:23:00,142.243,142.267,142.229,142.252,551900002.0
2006-03-13 21:24:00,142.246,142.246,142.217,142.225,543599997.0
2006-03-13 21:25:00,142.23,142.27,142.226,142.261,794800007.0
2006-03-13 21:26:00,142.274,142.274,142.259,142.265,348200005.0
2006-03-13 21:27:00,142.267,142.273,142.25,142.26,125400001.0
2006-03-13 21:28:00,142.253,142.294,142.253,142.291,129500001.0
2006-03-13 21:29:00,142.29,142.297,142.274,142.277,228899997.0
2006-03-13 21:30:00,142.267,142.277,142.252,142.252,348400002.0
2006-03-13 21:31:00,142.249,142.26,142.247,142.251,114799999.0
2006-03-13 21:32:00,142.25,142.265,142.239,142.265,662100003.0
2006-03-13 21:33:00,142.272,142.291,142.269,142.288,145300000.0
2006-03-13 21:34:00,142.291,142.318,142.287,142.293,238700000.0
2006-03-13 21:35:00,142.287,142.288,142.26,142.265,411699998.0
2006-03-13 21:36:00,142.263,142.263,142.23,142.23,221400000.0
2006-03-13 21:37:00,142.235,142.257,142.234,142.234,137699999.0
2006-03-13 21:38:00,142.234,142.255,142.228,142.253,44500000.0
2006-03-13 21:39:00,142.255,142.259,142.236,142.236,219999997.0
2006-03-13 21:40:00,142.231,142.247,142.231,142.247,355199996.0
2006-03-13 21:41:00,142.248,142.248,142.231,142.235,196099999.0
2006-03-13 21:42:00,142.245,142.252,142.237,142.252,215999999.0
2006-03-13 21:43:00,142.253,142.267,142.25,142.267,389899997.0
2006-03-13 21:44:00,142.266,142.267,142.239,142.239,695999999.0
2006-03-13 21:45:00,142.237,142.237,142.223,142.223,424399998.0
2006-03-13 21:46:00,142.228,142.26,142.228,142.247,495900001.0
2006-03-13 21:47:00,142.255,142.301,142.255,142.292,363000000.0
2006-03-13 21:48:00,142.288,142.29,142.269,142.275,71500000.0
2006-03-13 21:49:00,142.267,142.283,142.266,142.266,91600000.0
2006-03-13 21:50:00,142.271,142.281,142.271,142.277,97200002.0
2006-03-13 21:51:00,142.272,142.277,142.272,142.275,135899999.0
2006-03-13 21:52:00,142.267,142.28,142.267,142.273,69700000.0
2006-03-13 21:53:00,142.271,142.273,142.261,142.267,103399997.0
2006-03-13 21:54:00,142.265,142.265,142.239,142.241,80900002.0
2006-03-13 21:55:00,142.245,142.247,142.234,142.247,56499999.0
2006-03-13 21:56:00,142.246,142.265,142.245,142.245,212799996.0
2006-03-13 21:57:00,142.252,142.252,142.239,142.24,75600000.0
2006-03-13 21:58:00,142.241,142.26,142.241,142.26,68100000.0
2006-03-13 21:59:00,142.26,142.275,142.254,142.275,105899998.0
2006-03-13 22:00:00,142.275,142.275,142.227,142.227,326700005.0
2006-03-13 22:01:00,142.225,142.232,142.212,142.215,483900001.0
2006-03-13 22:02:00,142.22,142.235,142.208,142.226,530400002.0
2006-03-13 22:03:00,142.235,142.262,142.235,142.246,163700001.0
2006-03-13 22:04:00,142.247,142.247,142.233,142.242,161999997.0
2006-03-13 22:05:00,142.244,142.257,142.237,142.242,113600000.0
2006-03-13 22:06:00,142.237,142.237,142.227,142.232,77000002.0
2006-03-13 22:07:00,142.225,142.225,142.213,142.219,115500001.0
2006-03-13 22:08:00,142.22,142.22,142.202,142.207,229800001.0
2006-03-13 22:09:00,142.215,142.222,142.21,142.217,110099999.0
2006-03-13 22:10:00,142.215,142.215,142.213,142.215,131800001.0
2006-03-13 22:11:00,142.21,142.22,142.21,142.215,224200000.0
2006-03-13 22:12:00,142.218,142.251,142.218,142.23,263799996.0
2006-03-13 22:13:00,142.233,142.24,142.228,142.233,120600001.0
2006-03-13 22:14:00,142.235,142.238,142.223,142.227,131400002.0
2006-03-13 22:15:00,142.226,142.234,142.203,142.203,258800002.0
2006-03-13 22:16:00,142.208,142.221,142.206,142.214,176400002.0
2006-03-13 22:17:00,142.208,142.229,142.203,142.229,62400000.0
2006-03-13 22:18:00,142.239,142.257,142.212,142.212,96300001.0
2006-03-13 22:19:00,142.206,142.213,142.201,142.205,73600000.0
2006-03-13 22:20:00,142.205,142.205,142.197,142.198,76199999.0
2006-03-13 22:21:00,142.206,142.207,142.199,142.2,108900004.0
2006-03-13 22:22:00,142.201,142.213,142.201,142.208,195200001.0
2006-03-13 22:23:00,142.212,142.225,142.2,142.208,230700000.0
2006-03-13 22:24:00,142.205,142.209,142.184,142.184,96000001.0
2006-03-13 22:25:00,142.177,142.194,142.172,142.175,315699997.0
2006-03-13 22:26:00,142.174,142.175,142.148,142.148,134799999.0
2006-03-13 22:27:00,142.146,142.155,142.138,142.145,588100002.0
2006-03-13 22:28:00,142.144,142.144,142.135,142.136,217900000.0
2006-03-13 22:29:00,142.132,142.138,142.131,142.131,122899999.0
2006-03-13 22:30:00,142.136,142.145,142.136,142.145,71999999.0
2006-03-13 22:31:00,142.147,142.153,142.139,142.141,156800000.0
2006-03-13 22:32:00,142.14,142.145,142.131,142.138,134200000.0
2006-03-13 22:33:00,142.14,142.145,142.136,142.138,282400004.0
2006-03-13 22:34:00,142.132,142.132,142.118,142.123,212200002.0
2006-03-13 22:35:00,142.115,142.123,142.11,142.11,152100000.0
2006-03-13 22:36:00,142.117,142.134,142.116,142.116,419199996.0
2006-03-13 22:37:00,142.114,142.121,142.107,142.107,259800000.0
2006-03-13 22:38:00,142.1,142.11,142.1,142.105,179600000.0
2006-03-13 22:39:00,142.111,142.128,142.109,142.11,247100002.0
2006-03-13 22:40:00,142.111,142.124,142.108,142.122,453500000.0
2006-03-13 22:41:00,142.125,142.128,142.117,142.117,196500002.0
2006-03-13 22:42:00,142.126,142.131,142.123,142.125,312300004.0
2006-03-13 22:43:00,142.129,142.131,142.107,142.107,114099999.0
2006-03-13 22:44:00,142.111,142.118,142.106,142.112,338399997.0
2006-03-13 22:45:00,142.11,142.115,142.1,142.103,246300001.0
2006-03-13 22:46:00,142.105,142.114,142.103,142.114,83100000.0
2006-03-13 22:47:00,142.114,142.116,142.107,142.114,109300000.0
2006-03-13 22:48:00,142.116,142.125,142.113,142.116,245899999.0
2006-03-13 22:49:00,142.115,142.122,142.106,142.12,267600001.0
2006-03-13 22:50:00,142.124,142.128,142.113,142.113,139600000.0
2006-03-13 22:51:00,142.111,142.118,142.107,142.107,171399999.0
2006-03-13 22:52:00,142.1,142.1,142.075,142.092,225000000.0
2006-03-13 22:53:00,142.083,142.097,142.077,142.077,246799999.0
2006-03-13 22:54:00,142.077,142.088,142.077,142.085,90200002.0
2006-03-13 22:55:00,142.085,142.098,142.085,142.093,201600002.0
2006-03-13 22:56:00,142.097,142.097,142.076,142.086,100800000.0
2006-03-13 22:57:00,142.082,142.092,142.081,142.09,159799998.0
2006-03-13 22:58:00,142.097,142.099,142.09,142.093,122500000.0
2006-03-13 22:59:00,142.1,142.1,142.073,142.092,212599999.0
2006-03-13 23:00:00,142.116,142.118,142.109,142.109,100599999.0
2006-03-13 23:01:00,142.107,142.111,142.096,142.108,119700003.0
2006-03-13 23:02:00,142.099,142.111,142.097,142.105,160199999.0
2006-03-13 23:03:00,142.105,142.111,142.101,142.111,82399998.0
2006-03-13 23:04:00,142.11,142.119,142.106,142.117,45299999.0
2006-03-13 23:05:00,142.118,142.126,142.102,142.102,35900000.0
2006-03-13 23:06:00,142.097,142.097,142.089,142.095,93400000.0
2006-03-13 23:07:00,142.1,142.1,142.087,142.1,62299999.0
2006-03-13 23:08:00,142.09,142.095,142.088,142.09,70400000.0
2006-03-13 23:09:00,142.097,142.1,142.093,142.095,98799999.0
2006-03-13 23:10:00,142.09,142.1,142.09,142.1,52800000.0
2006-03-13 23:11:00,142.092,142.092,142.073,142.087,123999997.0
2006-03-13 23:12:00,142.086,142.086,142.061,142.063,97399998.0
2006-03-13 23:13:00,142.064,142.082,142.056,142.074,135799999.0
2006-03-13 23:14:00,142.087,142.091,142.084,142.088,69500001.0
2006-03-13 23:15:00,142.092,142.099,142.084,142.09,95100002.0
2006-03-13 23:16:00,142.093,142.105,142.089,142.105,98400001.0
2006-03-13 23:17:00,142.112,142.122,142.112,142.122,34400000.0
2006-03-13 23:18:00,142.114,142.116,142.114,142.116,3600000.0
2006-03-13 23:19:00,142.105,142.108,142.1,142.102,64900000.0
2006-03-13 23:20:00,142.103,142.103,142.092,142.092,40900000.0
2006-03-13 23:21:00,142.098,142.1,142.087,142.092,106899999.0
2006-03-13 23:22:00,142.097,142.108,142.092,142.097,244800000.0
2006-03-13 23:23:00,142.095,142.1,142.09,142.095,60800000.0
2006-03-13 23:24:00,142.089,142.105,142.089,142.105,45400000.0
2006-03-13 23:25:00,142.107,142.118,142.104,142.115,148199999.0
2006-03-13 23:26:00,142.116,142.121,142.108,142.108,99500001.0
2006-03-13 23:27:00,142.113,142.117,142.108,142.108,113299999.0
2006-03-13 23:28:00,142.11,142.115,142.105,142.105,52100000.0
2006-03-13 23:29:00,142.11,142.118,142.108,142.117,84600000.0
2006-03-13 23:30:00,142.118,142.118,142.11,142.11,57300000.0
2006-03-13 23:31:00,142.116,142.132,142.116,142.125,54700000.0
2006-03-13 23:32:00,142.134,142.135,142.127,142.127,45500000.0
2006-03-13 23:33:00,142.13,142.135,142.125,142.125,86300002.0
2006-03-13 23:34:00,142.113,142.113,142.1,142.1,80700001.0
2006-03-13 23:35:00,142.104,142.112,142.095,142.112,70400000.0
2006-03-13 23:36:00,142.109,142.131,142.109,142.122,99200002.0
2006-03-13 23:37:00,142.127,142.132,142.119,142.132,80700000.0
2006-03-13 23:38:00,142.132,142.141,142.127,142.127,104400000.0
2006-03-13 23:39:00,142.13,142.157,142.126,142.15,47800000.0
2006-03-13 23:40:00,142.139,142.148,142.134,142.145,73600000.0
2006-03-13 23:41:00,142.152,142.152,142.14,142.145,138800000.0
2006-03-13 23:42:00,142.146,142.146,142.13,142.135,64299998.0
2006-03-13 23:43:00,142.135,142.136,142.114,142.115,61100000.0
2006-03-13 23:44:00,142.115,142.123,142.115,142.123,198000003.0
2006-03-13 23:45:00,142.108,142.108,142.085,142.086,157499999.0
2006-03-13 23:46:00,142.08,142.117,142.08,142.115,91000001.0
2006-03-13 23:47:00,142.113,142.117,142.103,142.103,54200001.0
2006-03-13 23:48:00,142.106,142.12,142.101,142.115,71799999.0
2006-03-13 23:49:00,142.113,142.113,142.097,142.099,154400002.0
2006-03-13 23:50:00,142.104,142.104,142.087,142.091,51499999.0
2006-03-13 23:51:00,142.076,142.076,142.052,142.052,31600000.0
2006-03-13 23:52:00,142.054,142.08,142.053,142.065,135900001.0
2006-03-13 23:53:00,142.067,142.076,142.066,142.073,110500002.0
2006-03-13 23:54:00,142.085,142.085,142.07,142.078,99100002.0
2006-03-13 23:55:00,142.08,142.081,142.056,142.056,107600000.0
2006-03-13 23:56:00,142.057,142.061,142.041,142.049,116300001.0
2006-03-13 23:57:00,142.046,142.046,142.038,142.039,82799999.0
2006-03-13 23:58:00,142.025,142.03,142.014,142.027,70900000.0
2006-03-13 23:59:00,142.035,142.037,142.032,142.037,93100000.0
2006-03-14 00:00:00,142.022,142.035,142.022,142.03,51200000.0
2006-03-14 00:01:00,141.976,142.007,141.963,141.98,62600001.0
2006-03-14 00:02:00,141.975,141.999,141.962,141.992,134400001.0
2006-03-14 00:03:00,141.975,142.009,141.961,141.989,156099999.0
2006-03-14 00:04:00,141.953,141.998,141.946,141.998,91400000.0
2006-03-14 00:05:00,142.013,142.025,141.965,141.995,81500000.0
2006-03-14 00:06:00,141.942,142.022,141.938,142.022,43400000.0
2006-03-14 00:07:00,142.025,142.028,141.992,141.992,137100003.0
2006-03-14 00:08:00,142.001,142.014,141.986,141.999,132499998.0
2006-03-14 00:09:00,141.993,142.002,141.97,141.981,121300001.0
2006-03-14 00:10:00,141.944,142.013,141.944,141.986,123199999.0
2006-03-14 00:11:00,141.973,142.005,141.966,141.984,133900001.0
2006-03-14 00:12:00,141.966,141.994,141.96,141.985,76000000.0
2006-03-14 00:13:00,141.957,141.994,141.951,141.977,30700000.0
2006-03-14 00:14:00,141.954,141.987,141.944,141.971,64800000.0
2006-03-14 00:15:00,141.963,141.99,141.944,141.982,141099997.0
2006-03-14 00:16:00,141.97,141.985,141.937,141.976,134699999.0
2006-03-14 00:17:00,141.99,142.005,141.968,141.979,102100002.0
2006-03-14 00:18:00,141.97,142.004,141.959,141.999,100400002.0
2006-03-14 00:19:00,141.99,142.006,141.976,141.997,46600000.0
2006-03-14 00:20:00,142.005,142.008,141.961,141.983,57799999.0
2006-03-14 00:21:00,141.987,142.0,141.966,141.987,104200001.0
2006-03-14 00:22:00,142.005,142.015,141.976,141.984,74900001.0
2006-03-14 00:23:00,141.993,142.018,141.975,142.016,107899997.0
2006-03-14 00:24:00,141.99,142.013,141.986,142.0,151199998.0
2006-03-14 00:25:00,142.01,142.024,141.974,142.004,258599996.0
2006-03-14 00:26:00,142.028,142.029,142.024,142.024,76300002.0
2006-03-14 00:27:00,142.018,142.031,142.017,142.027,115099998.0
2006-03-14 00:28:00,142.015,142.039,141.997,141.997,91300000.0
2006-03-14 00:29:00,142.019,142.053,142.019,142.053,23200000.0
2006-03-14 00:30:00,142.058,142.058,142.036,142.055,78699999.0
2006-03-14 00:31:00,142.053,142.08,142.053,142.07,158099997.0
2006-03-14 00:32:00,142.076,142.076,142.063,142.067,159199998.0
2006-03-14 00:33:00,142.064,142.064,142.056,142.058,88400001.0
2006-03-14 00:34:00,142.053,142.061,142.047,142.052,119800002.0
2006-03-14 00:35:00,142.048,142.049,142.038,142.044,71800000.0
2006-03-14 00:36:00,142.038,142.042,142.025,142.026,102099998.0
2006-03-14 00:37:00,142.022,142.022,142.004,142.02,95700000.0
2006-03-14 00:38:00,142.024,142.036,142.017,142.021,96600001.0
2006-03-14 00:39:00,142.042,142.051,142.039,142.051,84800003.0
2006-03-14 00:40:00,142.042,142.042,142.026,142.028,38400000.0
2006-03-14 00:41:00,142.027,142.034,142.022,142.026,93699999.0
2006-03-14 00:42:00,142.022,142.031,142.015,142.015,97499999.0
2006-03-14 00:43:00,142.015,142.024,142.009,142.01,102800000.0
2006-03-14 00:44:00,142.014,142.028,142.009,142.028,72200000.0
2006-03-14 00:45:00,142.035,142.039,142.031,142.031,132100001.0
2006-03-14 00:46:00,142.023,142.023,142.0,142.0,101000001.0
2006-03-14 00:47:00,142.005,142.012,142.002,142.006,75299999.0
2006-03-14 00:48:00,142.01,142.019,142.001,142.016,77600000.0
2006-03-14 00:49:00,142.009,142.014,142.004,142.006,74400000.0
2006-03-14 00:50:00,141.997,142.007,141.997,141.999,10300000.0
2006-03-14 00:51:00,141.998,141.998,141.982,141.992,118300000.0
2006-03-14 00:52:00,141.996,142.015,141.994,142.015,44299999.0
2006-03-14 00:53:00,142.016,142.016,142.003,142.003,104999998.0
2006-03-14 00:54:00,142.004,142.017,142.001,142.001,60399999.0
2006-03-14 00:55:00,141.99,142.0,141.987,141.989,148299998.0
2006-03-14 00:56:00,141.99,141.995,141.985,141.99,74499999.0
2006-03-14 00:57:00,141.984,142.004,141.982,142.004,92899999.0
2006-03-14 00:58:00,142.012,142.018,142.005,142.01,52400000.0
2006-03-14 00:59:00,142.01,142.015,142.005,142.005,59900001.0
2006-03-14 01:00:00,142.005,142.015,142.005,142.01,120399998.0
2006-03-14 01:01:00,142.011,142.013,141.998,142.009,66400000.0
2006-03-14 01:02:00,142.016,142.016,142.007,142.013,53100000.0
2006-03-14 01:03:00,142.003,142.025,142.003,142.025,38000000.0
2006-03-14 01:04:00,142.023,142.031,142.02,142.022,110200000.0
2006-03-14 01:05:00,142.016,142.019,142.007,142.012,70499998.0
2006-03-14 01:06:00,142.01,142.021,142.01,142.012,89200000.0
2006-03-14 01:07:00,142.01,142.01,141.997,142.0,116399999.0
2006-03-14 01:08:00,142.013,142.019,142.001,142.019,84200000.0
2006-03-14 01:09:00,142.014,142.025,142.007,142.022,84800000.0
2006-03-14 01:10:00,142.022,142.022,141.975,141.985,110899998.0
2006-03-14 01:11:00,141.975,141.975,141.963,141.967,156699998.0
2006-03-14 01:12:00,141.967,141.968,141.95,141.957,210199997.0
2006-03-14 01:13:00,141.956,141.961,141.94,141.94,106999999.0
2006-03-14 01:14:00,141.938,141.946,141.914,141.914,69899999.0
2006-03-14 01:15:00,141.896,141.896,141.867,141.876,69200000.0
2006-03-14 01:16:00,141.885,141.885,141.859,141.873,84800000.0
2006-03-14 01:17:00,141.867,141.867,141.854,141.855,149099999.0
2006-03-14 01:18:00,141.867,141.885,141.867,141.876,84700000.0
2006-03-14 01:19:00,141.885,141.908,141.885,141.904,95800001.0
2006-03-14 01:20:00,141.909,141.937,141.909,141.937,108000001.0
2006-03-14 01:21:00,141.906,141.92,141.906,141.907,77000000.0
2006-03-14 01:22:00,141.907,141.92,141.907,141.908,54399999.0
2006-03-14 01:23:00,141.903,141.921,141.903,141.919,74899999.0
2006-03-14 01:24:00,141.915,141.925,141.902,141.902,64800000.0
2006-03-14 01:25:00,141.901,141.916,141.898,141.907,70700000.0
2006-03-14 01:26:00,141.905,141.917,141.889,141.911,118499998.0
2006-03-14 01:27:00,141.921,141.921,141.895,141.903,116500002.0
2006-03-14 01:28:00,141.907,141.916,141.907,141.914,28600000.0
2006-03-14 01:29:00,141.918,141.941,141.918,141.938,81200000.0
2006-03-14 01:30:00,141.934,141.943,141.921,141.924,176499996.0
2006-03-14 01:31:00,141.911,141.911,141.884,141.889,136100001.0
2006-03-14 01:32:00,141.873,141.879,141.864,141.879,48800000.0
2006-03-14 01:33:00,141.881,141.898,141.873,141.898,125799999.0
2006-03-14 01:34:00,141.914,141.914,141.89,141.904,102600002.0
2006-03-14 01:35:00,141.911,141.911,141.891,141.9,102999999.0
2006-03-14 01:36:00,141.903,141.928,141.903,141.928,41300000.0
2006-03-14 01:37:00,141.941,141.948,141.938,141.944,143699999.0
2006-03-14 01:38:00,141.958,141.98,141.958,141.98,47200000.0
2006-03-14 01:39:00,141.975,141.975,141.93,141.93,55600001.0
2006-03-14 01:40:00,141.937,141.968,141.937,141.968,71199998.0
2006-03-14 01:41:00,141.975,141.975,141.964,141.965,59700000.0
2006-03-14 01:42:00,141.973,141.982,141.965,141.975,131799998.0
2006-03-14 01:43:00,141.963,141.968,141.961,141.964,89000001.0
2006-03-14 01:44:00,141.965,141.97,141.965,141.965,137000000.0
2006-03-14 01:45:00,141.955,141.955,141.941,141.945,52000000.0
2006-03-14 01:46:00,141.946,141.953,141.946,141.953,44200000.0
2006-03-14 01:47:00,141.95,141.961,141.946,141.953,67099999.0
2006-03-14 01:48:00,141.943,141.945,141.934,141.945,135400002.0
2006-03-14 01:49:00,141.946,141.953,141.935,141.943,81500002.0
2006-03-14 01:50:00,141.936,141.947,141.932,141.938,55199999.0
2006-03-14 01:51:00,141.936,141.936,141.899,141.902,74400000.0
2006-03-14 01:52:00,141.892,141.894,141.88,141.893,128200001.0
2006-03-14 01:53:00,141.898,141.899,141.881,141.89,56000000.0
2006-03-14 01:54:00,141.897,141.9,141.881,141.881,87100000.0
2006-03-14 01:55:00,141.909,141.93,141.908,141.93,60699999.0
2006-03-14 01:56:00,141.923,141.927,141.912,141.927,81800000.0
2006-03-14 01:57:00,141.933,141.947,141.933,141.94,66900002.0
2006-03-14 01:58:00,141.945,141.966,141.945,141.961,78900002.0
2006-03-14 01:59:00,141.968,141.991,141.968,141.99,41000000.0
2006-03-14 02:00:00,141.992,141.999,141.977,141.981,140799999.0
2006-03-14 02:01:00,141.985,141.985,141.974,141.985,177000000.0
2006-03-14 02:02:00,141.992,142.021,141.984,142.011,61600000.0
2006-03-14 02:03:00,142.013,142.035,142.013,142.03,133400002.0
2006-03-14 02:04:00,142.014,142.032,142.007,142.029,100999999.0
2006-03-14 02:05:00,142.02,142.032,142.02,142.027,86100000.0
2006-03-14 02:06:00,142.033,142.046,142.033,142.046,88200002.0
2006-03-14 02:07:00,142.042,142.052,142.035,142.035,73499999.0
2006-03-14 02:08:00,142.029,142.035,142.019,142.035,60500001.0
2006-03-14 02:09:00,142.046,142.046,142.026,142.029,129099997.0
2006-03-14 02:10:00,142.029,142.052,142.024,142.044,61099999.0
2006-03-14 02:11:00,142.034,142.045,142.027,142.027,59600000.0
2006-03-14 02:12:00,142.028,142.028,142.023,142.028,117999999.0
2006-03-14 02:13:00,142.027,142.027,142.015,142.021,140900003.0
2006-03-14 02:14:00,142.023,142.026,142.014,142.018,159300001.0
2006-03-14 02:15:00,142.027,142.033,142.022,142.029,109300003.0
2006-03-14 02:16:00,142.028,142.055,142.028,142.055,131499998.0
2006-03-14 02:17:00,142.059,142.059,142.035,142.035,9900000.0
2006-03-14 02:18:00,142.03,142.042,142.027,142.042,59800000.0
2006-03-14 02:19:00,142.045,142.066,142.045,142.066,76500000.0
2006-03-14 02:20:00,142.068,142.068,142.038,142.038,98899999.0
2006-03-14 02:21:00,142.044,142.051,142.03,142.03,98899999.0
2006-03-14 02:22:00,142.036,142.052,142.036,142.043,126000003.0
2006-03-14 02:23:00,142.045,142.051,142.04,142.045,74800000.0
2006-03-14 02:24:00,142.048,142.067,142.045,142.067,90299998.0
2006-03-14 02:25:00,142.06,142.066,142.06,142.062,50500000.0
2006-03-14 02:26:00,142.063,142.067,142.063,142.067,105099999.0
2006-03-14 02:27:00,142.065,142.072,142.063,142.063,114999998.0
2006-03-14 02:28:00,142.045,142.057,142.033,142.033,134900001.0
2006-03-14 02:29:00,142.027,142.035,142.027,142.03,144600000.0
2006-03-14 02:30:00,142.028,142.032,142.027,142.027,30300000.0
2006-03-14 02:31:00,142.033,142.033,142.017,142.025,125900001.0
2006-03-14 02:32:00,142.026,142.04,142.024,142.035,117300003.0
2006-03-14 02:33:00,142.033,142.037,142.031,142.037,103800001.0
2006-03-14 02:34:00,142.028,142.038,142.023,142.038,91099999.0
2006-03-14 02:35:00,142.039,142.039,142.023,142.027,67200000.0
2006-03-14 02:36:00,142.015,142.015,141.994,141.994,51400001.0
2006-03-14 02:37:00,141.993,141.997,141.993,141.993,130000003.0
2006-03-14 02:38:00,142.007,142.016,142.003,142.012,37300000.0
2006-03-14 02:39:00,142.018,142.04,142.012,142.04,135799998.0
2006-03-14 02:40:00,142.04,142.052,142.027,142.027,89600001.0
2006-03-14 02:41:00,142.021,142.042,142.021,142.027,51199999.0
2006-03-14 02:42:00,142.012,142.034,141.999,141.999,204599997.0
2006-03-14 02:43:00,141.987,142.008,141.987,142.006,92400000.0
2006-03-14 02:44:00,142.013,142.015,141.989,141.989,87399999.0
2006-03-14 02:45:00,141.973,141.983,141.96,141.972,186499997.0
2006-03-14 02:46:00,141.967,141.967,141.938,141.947,81000000.0
2006-03-14 02:47:00,141.953,141.953,141.923,141.941,17600000.0
2006-03-14 02:48:00,141.942,141.948,141.942,141.943,80700002.0
2006-03-14 02:49:00,141.941,141.942,141.928,141.942,97600000.0
2006-03-14 02:50:00,141.933,141.945,141.92,141.92,195799998.0
2006-03-14 02:51:00,141.913,141.925,141.912,141.912,80799999.0
2006-03-14 02:52:00,141.893,141.894,141.868,141.878,88300000.0
2006-03-14 02:53:00,141.858,141.868,141.839,141.864,98900002.0
2006-03-14 02:54:00,141.841,141.863,141.841,141.86,54799999.0
2006-03-14 02:55:00,141.867,141.875,141.864,141.875,100700000.0
2006-03-14 02:56:00,141.886,141.891,141.875,141.875,55400000.0
2006-03-14 02:57:00,141.888,141.905,141.888,141.904,79700002.0
2006-03-14 02:58:00,141.892,141.903,141.868,141.868,48400000.0
2006-03-14 02:59:00,141.855,141.864,141.845,141.855,94500000.0
2006-03-14 03:00:00,141.861,141.861,141.842,141.853,78799999.0
2006-03-14 03:01:00,141.86,141.878,141.844,141.878,63299999.0
2006-03-14 03:02:00,141.874,141.874,141.835,141.835,97000000.0
2006-03-14 03:03:00,141.842,141.842,141.822,141.822,52600000.0
2006-03-14 03:04:00,141.822,141.83,141.803,141.806,102499999.0
2006-03-14 03:05:00,141.807,141.813,141.776,141.776,62700000.0
2006-03-14 03:06:00,141.769,141.785,141.769,141.785,156200003.0
2006-03-14 03:07:00,141.779,141.789,141.776,141.786,120399997.0
2006-03-14 03:08:00,141.783,141.793,141.761,141.782,131199997.0
2006-03-14 03:09:00,141.777,141.785,141.777,141.785,49600001.0
2006-03-14 03:10:00,141.785,141.789,141.744,141.744,49699999.0
2006-03-14 03:11:00,141.755,141.775,141.751,141.775,104199999.0
2006-03-14 03:12:00,141.78,141.8,141.78,141.793,106300000.0
2006-03-14 03:13:00,141.79,141.79,141.771,141.774,44000000.0
2006-03-14 03:14:00,141.773,141.793,141.771,141.793,140900000.0
2006-03-14 03:15:00,141.786,141.788,141.769,141.77,86400000.0
2006-03-14 03:16:00,141.776,141.799,141.776,141.789,115499999.0
2006-03-14 03:17:00,141.796,141.796,141.781,141.785,54099999.0
2006-03-14 03:18:00,141.775,141.787,141.771,141.787,42500000.0
2006-03-14 03:19:00,141.783,141.799,141.783,141.799,110399999.0
2006-03-14 03:20:00,141.792,141.794,141.757,141.757,86899999.0
2006-03-14 03:21:00,141.763,141.764,141.741,141.758,91800001.0
2006-03-14 03:22:00,141.757,141.762,141.748,141.762,133599997.0
2006-03-14 03:23:00,141.763,141.769,141.744,141.754,90299998.0
2006-03-14 03:24:00,141.75,141.759,141.744,141.757,65399999.0
2006-03-14 03:25:00,141.765,141.793,141.765,141.785,207999999.0
2006-03-14 03:26:00,141.79,141.793,141.764,141.766,47700000.0
2006-03-14 03:27:00,141.749,141.749,141.746,141.746,16200000.0
2006-03-14 03:28:00,141.73,141.734,141.701,141.701,86900000.0
2006-03-14 03:29:00,141.697,141.698,141.686,141.689,93300001.0
2006-03-14 03:30:00,141.681,141.693,141.675,141.693,50700000.0
2006-03-14 03:31:00,141.693,141.702,141.684,141.702,148100001.0
2006-03-14 03:32:00,141.701,141.708,141.7,141.706,180599996.0
2006-03-14 03:33:00,141.714,141.747,141.714,141.743,67400000.0
2006-03-14 03:34:00,141.75,141.769,141.748,141.759,189100004.0
2006-03-14 03:35:00,141.752,141.752,141.735,141.749,64100000.0
2006-03-14 03:36:00,141.742,141.753,141.742,141.753,5800000.0
2006-03-14 03:37:00,141.754,141.761,141.754,141.761,47500000.0
2006-03-14 03:38:00,141.754,141.768,141.754,141.765,69499999.0
2006-03-14 03:39:00,141.776,141.776,141.766,141.769,37200000.0
2006-03-14 03:40:00,141.755,141.778,141.755,141.755,75400000.0
2006-03-14 03:41:00,141.764,141.77,141.762,141.762,85599998.0
2006-03-14 03:42:00,141.76,141.767,141.76,141.765,33599999.0
2006-03-14 03:43:00,141.768,141.773,141.761,141.761,98899997.0
2006-03-14 03:44:00,141.765,141.775,141.765,141.773,75900000.0
2006-03-14 03:45:00,141.778,141.791,141.768,141.788,59000000.0
2006-03-14 03:46:00,141.788,141.79,141.772,141.79,51100000.0
2006-03-14 03:47:00,141.791,141.798,141.779,141.782,36200001.0
2006-03-14 03:48:00,141.788,141.816,141.788,141.816,70900000.0
2006-03-14 03:49:00,141.799,141.818,141.799,141.818,101899999.0
2006-03-14 03:50:00,141.815,141.82,141.803,141.807,108999999.0
2006-03-14 03:51:00,141.811,141.822,141.809,141.81,121000000.0
2006-03-14 03:52:00,141.797,141.797,141.788,141.788,92500000.0
2006-03-14 03:53:00,141.772,141.775,141.763,141.775,69900000.0
2006-03-14 03:54:00,141.762,141.773,141.762,141.773,49500000.0
2006-03-14 03:55:00,141.761,141.764,141.761,141.764,46599998.0
2006-03-14 03:56:00,141.754,141.763,141.75,141.75,109099998.0
2006-03-14 03:57:00,141.753,141.762,141.749,141.759,116300003.0
2006-03-14 03:58:00,141.768,141.788,141.768,141.787,107899999.0
2006-03-14 03:59:00,141.789,141.799,141.789,141.79,90200004.0
2006-03-14 04:00:00,141.779,141.789,141.77,141.781,84700000.0
2006-03-14 04:01:00,141.782,141.791,141.779,141.781,55000000.0
2006-03-14 04:02:00,141.788,141.8,141.783,141.785,52000000.0
2006-03-14 04:03:00,141.786,141.802,141.786,141.792,80699998.0
2006-03-14 04:04:00,141.795,141.805,141.795,141.8,125400003.0
2006-03-14 04:05:00,141.795,141.811,141.795,141.807,28000000.0
2006-03-14 04:06:00,141.809,141.817,141.801,141.817,120600001.0
2006-03-14 04:07:00,141.819,141.819,141.803,141.813,82100000.0
2006-03-14 04:08:00,141.817,141.817,141.804,141.809,98599999.0
2006-03-14 04:09:00,141.81,141.826,141.81,141.815,173899998.0
2006-03-14 04:10:00,141.823,141.832,141.818,141.826,134900001.0
2006-03-14 04:11:00,141.83,141.86,141.83,141.86,74700001.0
2006-03-14 04:12:00,141.849,141.849,141.831,141.831,37800000.0
2006-03-14 04:13:00,141.836,141.845,141.836,141.845,39999999.0
2006-03-14 04:14:00,141.848,141.859,141.843,141.859,57900000.0
2006-03-14 04:15:00,141.864,141.872,141.864,141.864,83200004.0
2006-03-14 04:16:00,141.86,141.878,141.86,141.867,99799999.0
2006-03-14 04:17:00,141.874,141.874,141.861,141.861,80400000.0
2006-03-14 04:18:00,141.859,141.872,141.859,141.866,43200001.0
2006-03-14 04:19:00,141.867,141.88,141.864,141.875,84400000.0
2006-03-14 04:20:00,141.883,141.885,141.874,141.874,131600000.0
2006-03-14 04:21:00,141.881,141.893,141.875,141.893,77400000.0
2006-03-14 04:22:00,141.894,141.905,141.876,141.9,147400000.0
2006-03-14 04:23:00,141.894,141.914,141.894,141.907,99200000.0
2006-03-14 04:24:00,141.905,141.909,141.897,141.903,100900002.0
2006-03-14 04:25:00,141.906,141.912,141.897,141.909,137400000.0
2006-03-14 04:26:00,141.901,141.901,141.88,141.884,102200001.0
2006-03-14 04:27:00,141.881,141.881,141.862,141.865,71899999.0
2006-03-14 04:28:00,141.864,141.881,141.864,141.874,95499999.0
2006-03-14 04:29:00,141.864,141.894,141.861,141.887,160099997.0
2006-03-14 04:30:00,141.899,141.899,141.868,141.878,120700003.0
2006-03-14 04:31:00,141.877,141.89,141.877,141.879,42600001.0
2006-03-14 04:32:00,141.883,141.886,141.877,141.88,118900002.0
2006-03-14 04:33:00,141.873,141.884,141.861,141.882,61900000.0
2006-03-14 04:34:00,141.891,141.891,141.874,141.874,72200001.0
2006-03-14 04:35:00,141.867,141.872,141.858,141.869,103799998.0
2006-03-14 04:36:00,141.871,141.871,141.86,141.867,85599998.0
2006-03-14 04:37:00,141.872,141.873,141.856,141.856,65600000.0
2006-03-14 04:38:00,141.865,141.871,141.849,141.849,69000000.0
2006-03-14 04:39:00,141.856,141.861,141.843,141.843,35600000.0
2006-03-14 04:40:00,141.843,141.843,141.833,141.84,53500000.0
2006-03-14 04:41:00,141.843,141.853,141.838,141.853,67899999.0
2006-03-14 04:42:00,141.849,141.855,141.849,141.855,15700000.0
2006-03-14 04:43:00,141.855,141.858,141.852,141.854,67000000.0
2006-03-14 04:44:00,141.86,141.873,141.85,141.865,124299999.0
2006-03-14 04:45:00,141.87,141.894,141.87,141.891,74199998.0
2006-03-14 04:46:00,141.894,141.899,141.871,141.88,157199999.0
2006-03-14 04:47:00,141.88,141.881,141.866,141.881,106300003.0
2006-03-14 04:48:00,141.884,141.884,141.875,141.882,90800000.0
2006-03-14 04:49:00,141.884,141.884,141.877,141.88,57600001.0
2006-03-14 04:50:00,141.876,141.877,141.866,141.877,95100000.0
2006-03-14 04:51:00,141.876,141.876,141.874,141.874,44000000.0
2006-03-14 04:52:00,141.865,141.865,141.865,141.865,4800000.0
2006-03-14 04:53:00,141.87,141.87,141.87,141.87,21600000.0
2006-03-14 04:54:00,141.872,141.877,141.871,141.876,46900000.0
2006-03-14 04:55:00,141.879,141.899,141.879,141.899,101800000.0
2006-03-14 04:56:00,141.902,141.902,141.878,141.883,98900001.0
2006-03-14 04:57:00,141.881,141.887,141.88,141.887,60000000.0
2006-03-14 04:58:00,141.886,141.886,141.884,141.884,21800001.0
2006-03-14 04:59:00,141.872,141.872,141.861,141.861,105700001.0
2006-03-14 05:00:00,141.857,141.861,141.85,141.85,67900000.0
2006-03-14 05:01:00,141.845,141.855,141.84,141.847,95099999.0
2006-03-14 05:02:00,141.847,141.853,141.847,141.853,12800000.0
2006-03-14 05:03:00,141.866,141.869,141.858,141.859,76700000.0
2006-03-14 05:04:00,141.851,141.862,141.846,141.852,131500000.0
2006-03-14 05:05:00,141.847,141.857,141.847,141.855,106100001.0
2006-03-14 05:06:00,141.847,141.855,141.847,141.85,120899999.0
2006-03-14 05:07:00,141.839,141.842,141.835,141.836,30700000.0
2006-03-14 05:08:00,141.841,141.841,141.825,141.833,106299998.0
2006-03-14 05:09:00,141.843,141.865,141.838,141.865,93799999.0
2006-03-14 05:10:00,141.863,141.87,141.86,141.862,56099999.0
2006-03-14 05:11:00,141.869,141.879,141.864,141.865,116699999.0
2006-03-14 05:12:00,141.868,141.872,141.864,141.864,141299999.0
2006-03-14 05:13:00,141.87,141.87,141.864,141.867,19500000.0
2006-03-14 05:14:00,141.877,141.877,141.85,141.85,147000001.0
2006-03-14 05:15:00,141.85,141.861,141.845,141.854,154700001.0
2006-03-14 05:16:00,141.85,141.855,141.845,141.855,97799997.0
2006-03-14 05:17:00,141.843,141.851,141.838,141.838,94299999.0
2006-03-14 05:18:00,141.842,141.849,141.838,141.843,118199999.0
2006-03-14 05:19:00,141.844,141.847,141.834,141.84,116399998.0
2006-03-14 05:20:00,141.84,141.854,141.84,141.85,146799998.0
2006-03-14 05:21:00,141.848,141.855,141.84,141.84,121699997.0
2006-03-14 05:22:00,141.85,141.855,141.848,141.852,122200000.0
2006-03-14 05:23:00,141.844,141.856,141.844,141.856,82499999.0
2006-03-14 05:24:00,141.856,141.856,141.852,141.852,52000000.0
2006-03-14 05:25:00,141.857,141.869,141.85,141.85,109000001.0
2006-03-14 05:26:00,141.855,141.871,141.855,141.859,87299998.0
2006-03-14 05:27:00,141.862,141.871,141.857,141.857,56000000.0
2006-03-14 05:28:00,141.867,141.878,141.867,141.878,37200002.0
2006-03-14 05:29:00,141.878,141.878,141.854,141.862,83400000.0
2006-03-14 05:30:00,141.858,141.867,141.849,141.853,90700000.0
2006-03-14 05:31:00,141.853,141.864,141.849,141.856,90600001.0
2006-03-14 05:32:00,141.86,141.862,141.859,141.859,64000000.0
2006-03-14 05:33:00,141.873,141.884,141.866,141.884,34100000.0
2006-03-14 05:34:00,141.89,141.904,141.89,141.901,90500000.0
2006-03-14 05:35:00,141.897,141.899,141.895,141.899,133299999.0
2006-03-14 05:36:00,141.897,141.903,141.891,141.898,75000000.0
2006-03-14 05:37:00,141.886,141.888,141.882,141.884,44800000.0
2006-03-14 05:38:00,141.886,141.893,141.883,141.883,116800000.0
2006-03-14 05:39:00,141.884,141.886,141.884,141.886,32900000.0
2006-03-14 05:40:00,141.89,141.895,141.883,141.895,60599999.0
2006-03-14 05:41:00,141.89,141.89,141.885,141.885,75199998.0
2006-03-14 05:42:00,141.888,141.888,141.888,141.888,4800000.0
2006-03-14 05:43:00,141.897,141.899,141.888,141.888,68100000.0
2006-03-14 05:44:00,141.889,141.913,141.889,141.909,117300000.0
2006-03-14 05:45:00,141.92,141.942,141.92,141.942,120800000.0
2006-03-14 05:46:00,141.931,141.931,141.906,141.906,42900000.0
2006-03-14 05:47:00,141.901,141.915,141.898,141.903,136800001.0
2006-03-14 05:48:00,141.914,141.916,141.891,141.895,62800000.0
2006-03-14 05:49:00,141.905,141.919,141.905,141.905,78000001.0
2006-03-14 05:50:00,141.905,141.908,141.885,141.894,98099998.0
2006-03-14 05:51:00,141.889,141.892,141.881,141.886,103100000.0
2006-03-14 05:52:00,141.883,141.896,141.871,141.871,67599999.0
2006-03-14 05:53:00,141.865,141.871,141.863,141.868,120700001.0
2006-03-14 05:54:00,141.865,141.865,141.842,141.842,47200002.0
2006-03-14 05:55:00,141.837,141.838,141.815,141.815,101999999.0
2006-03-14 05:56:00,141.816,141.83,141.816,141.83,44000000.0
2006-03-14 05:57:00,141.828,141.838,141.824,141.838,45600001.0
2006-03-14 05:58:00,141.84,141.845,141.83,141.84,97800000.0
2006-03-14 05:59:00,141.838,141.845,141.832,141.84,131600000.0
2006-03-14 06:00:00,141.832,141.843,141.83,141.84,96900001.0
2006-03-14 06:01:00,141.843,141.847,141.842,141.847,75700002.0
2006-03-14 06:02:00,141.84,141.847,141.832,141.834,130799999.0
2006-03-14 06:03:00,141.837,141.837,141.817,141.817,250000003.0
2006-03-14 06:04:00,141.815,141.818,141.798,141.811,68799999.0
2006-03-14 06:05:00,141.813,141.813,141.796,141.807,23800000.0
2006-03-14 06:06:00,141.805,141.816,141.802,141.802,88000000.0
2006-03-14 06:07:00,141.793,141.799,141.785,141.791,65400000.0
2006-03-14 06:08:00,141.805,141.806,141.78,141.786,62700002.0
2006-03-14 06:09:00,141.774,141.795,141.774,141.783,30100000.0
2006-03-14 06:10:00,141.793,141.821,141.793,141.817,48700000.0
2006-03-14 06:11:00,141.82,141.837,141.819,141.832,69600002.0
2006-03-14 06:12:00,141.828,141.836,141.825,141.83,175799998.0
2006-03-14 06:13:00,141.825,141.835,141.822,141.825,79299999.0
2006-03-14 06:14:00,141.839,141.847,141.839,141.847,41599999.0
2006-03-14 06:15:00,141.862,141.874,141.862,141.868,52900001.0
2006-03-14 06:16:00,141.877,141.895,141.877,141.881,57600000.0
2006-03-14 06:17:00,141.88,141.892,141.877,141.892,32800000.0
2006-03-14 06:18:00,141.885,141.891,141.879,141.882,29600000.0
2006-03-14 06:19:00,141.882,141.882,141.862,141.867,162699998.0
2006-03-14 06:20:00,141.876,141.881,141.869,141.869,85000000.0
2006-03-14 06:21:00,141.874,141.883,141.872,141.883,93900000.0
2006-03-14 06:22:00,141.874,141.881,141.871,141.873,93199999.0
2006-03-14 06:23:00,141.87,141.87,141.846,141.86,145900003.0
2006-03-14 06:24:00,141.862,141.882,141.862,141.873,107600000.0
2006-03-14 06:25:00,141.876,141.878,141.863,141.873,48000000.0
2006-03-14 06:26:00,141.873,141.89,141.873,141.89,29300000.0
2006-03-14 06:27:00,141.904,141.911,141.903,141.905,57099999.0
2006-03-14 06:28:00,141.912,141.927,141.902,141.904,100800000.0
2006-03-14 06:29:00,141.901,141.914,141.893,141.912,100799998.0
2006-03-14 06:30:00,141.905,141.928,141.901,141.919,93900002.0
2006-03-14 06:31:00,141.925,141.93,141.918,141.927,105000000.0
2006-03-14 06:32:00,141.923,141.927,141.916,141.922,81399998.0
2006-03-14 06:33:00,141.934,141.951,141.934,141.94,61200001.0
2006-03-14 06:34:00,141.938,141.943,141.933,141.935,70999999.0
2006-03-14 06:35:00,141.923,141.928,141.915,141.926,80799998.0
2006-03-14 06:36:00,141.925,141.925,141.9,141.9,52800000.0
2006-03-14 06:37:00,141.879,141.879,141.861,141.861,66399999.0
2006-03-14 06:38:00,141.878,141.881,141.87,141.871,160599996.0
2006-03-14 06:39:00,141.875,141.886,141.873,141.886,92800000.0
2006-03-14 06:40:00,141.882,141.894,141.878,141.878,95500000.0
2006-03-14 06:41:00,141.876,141.888,141.876,141.888,61300000.0
2006-03-14 06:42:00,141.89,141.895,141.885,141.888,46600000.0
2006-03-14 06:43:00,141.89,141.89,141.885,141.885,125300000.0
2006-03-14 06:44:00,141.884,141.9,141.884,141.885,105500002.0
2006-03-14 06:45:00,141.887,141.887,141.878,141.878,12800000.0
2006-03-14 06:46:00,141.876,141.879,141.863,141.863,107100000.0
2006-03-14 06:47:00,141.876,141.879,141.876,141.879,5800000.0
2006-03-14 06:48:00,141.886,141.886,141.871,141.871,80500000.0
2006-03-14 06:49:00,141.875,141.885,141.875,141.88,110900000.0
2006-03-14 06:50:00,141.877,141.877,141.863,141.873,151500000.0
2006-03-14 06:51:00,141.873,141.891,141.873,141.885,66900000.0
2006-03-14 06:52:00,141.882,141.895,141.879,141.879,88800003.0
2006-03-14 06:53:00,141.889,141.921,141.884,141.918,100599998.0
2006-03-14 06:54:00,141.921,141.925,141.915,141.915,31200000.0
2006-03-14 06:55:00,141.912,141.919,141.902,141.902,89700001.0
2006-03-14 06:56:00,141.91,141.922,141.902,141.922,139599999.0
2006-03-14 06:57:00,141.918,141.918,141.903,141.913,64700000.0
2006-03-14 06:58:00,141.919,141.932,141.914,141.914,136599999.0
2006-03-14 06:59:00,141.908,141.908,141.891,141.892,149500000.0
2006-03-14 07:00:00,141.897,141.912,141.89,141.91,106800001.0
2006-03-14 07:01:00,141.902,141.917,141.902,141.917,108599998.0
2006-03-14 07:02:00,141.923,141.927,141.916,141.916,131899999.0
2006-03-14 07:03:00,141.92,141.92,141.912,141.915,155600001.0
2006-03-14 07:04:00,141.915,141.92,141.915,141.92,48400000.0
2006-03-14 07:05:00,141.908,141.92,141.908,141.915,89600000.0
2006-03-14 07:06:00,141.915,141.92,141.91,141.913,237299998.0
2006-03-14 07:07:00,141.916,141.922,141.91,141.915,108599998.0
2006-03-14 07:08:00,141.915,141.92,141.905,141.913,134700002.0
2006-03-14 07:09:00,141.914,141.923,141.908,141.915,127200002.0
2006-03-14 07:10:00,141.92,141.92,141.915,141.92,23000000.0
2006-03-14 07:11:00,141.914,141.917,141.909,141.914,151599997.0
2006-03-14 07:12:00,141.914,141.924,141.912,141.922,133200003.0
2006-03-14 07:13:00,141.923,141.929,141.915,141.915,60000000.0
2006-03-14 07:14:00,141.91,141.927,141.91,141.923,158399999.0
2006-03-14 07:15:00,141.927,141.942,141.907,141.91,121599998.0
2006-03-14 07:16:00,141.919,141.941,141.919,141.925,80499999.0
2006-03-14 07:17:00,141.912,141.912,141.889,141.9,41600000.0
2006-03-14 07:18:00,141.888,141.904,141.888,141.904,112900001.0
2006-03-14 07:19:00,141.894,141.894,141.88,141.892,23200000.0
2006-03-14 07:20:00,141.892,141.909,141.891,141.906,59100000.0
2006-03-14 07:21:00,141.9,141.9,141.885,141.885,47200000.0
2006-03-14 07:22:00,141.885,141.893,141.881,141.887,61500000.0
2006-03-14 07:23:00,141.893,141.893,141.883,141.891,58300000.0
2006-03-14 07:24:00,141.885,141.885,141.87,141.87,44500000.0
2006-03-14 07:25:00,141.853,141.864,141.845,141.845,93699999.0
2006-03-14 07:26:00,141.845,141.849,141.833,141.833,23700000.0
2006-03-14 07:27:00,141.828,141.851,141.822,141.833,133799999.0
2006-03-14 07:28:00,141.841,141.844,141.829,141.834,102799998.0
2006-03-14 07:29:00,141.827,141.841,141.827,141.841,66499999.0
2006-03-14 07:30:00,141.842,141.851,141.838,141.84,59800000.0
2006-03-14 07:31:00,141.844,141.848,141.844,141.848,83100002.0
2006-03-14 07:32:00,141.85,141.85,141.829,141.829,72800001.0
2006-03-14 07:33:00,141.832,141.841,141.832,141.833,62300001.0
2006-03-14 07:34:00,141.835,141.835,141.825,141.835,82200000.0
2006-03-14 07:35:00,141.835,141.848,141.832,141.844,63999999.0
2006-03-14 07:36:00,141.853,141.857,141.853,141.854,19200000.0
2006-03-14 07:37:00,141.86,141.876,141.86,141.87,76799999.0
2006-03-14 07:38:00,141.877,141.885,141.877,141.885,21600000.0
2006-03-14 07:39:00,141.878,141.89,141.866,141.878,121299999.0
2006-03-14 07:40:00,141.876,141.888,141.875,141.885,115399999.0
2006-03-14 07:41:00,141.88,141.891,141.88,141.882,110299999.0
2006-03-14 07:42:00,141.87,141.882,141.87,141.88,142100001.0
2006-03-14 07:43:00,141.873,141.877,141.859,141.877,40900000.0
2006-03-14 07:44:00,141.877,141.889,141.874,141.889,106699999.0
2006-03-14 07:45:00,141.88,141.89,141.879,141.879,131699998.0
2006-03-14 07:46:00,141.876,141.885,141.873,141.873,90500000.0
2006-03-14 07:47:00,141.873,141.882,141.873,141.882,34700000.0
2006-03-14 07:48:00,141.885,141.885,141.88,141.88,107799999.0
2006-03-14 07:49:00,141.879,141.898,141.879,141.889,152699999.0
2006-03-14 07:50:00,141.892,141.906,141.892,141.899,177600003.0
2006-03-14 07:51:00,141.892,141.894,141.884,141.89,146100001.0
2006-03-14 07:52:00,141.89,141.9,141.887,141.888,65599999.0
2006-03-14 07:53:00,141.894,141.9,141.889,141.9,108299999.0
2006-03-14 07:54:00,141.897,141.902,141.895,141.897,62800000.0
2006-03-14 07:55:00,141.894,141.902,141.892,141.902,119799999.0
2006-03-14 07:56:00,141.9,141.9,141.862,141.862,55200000.0
2006-03-14 07:57:00,141.864,141.876,141.853,141.853,96699998.0
2006-03-14 07:58:00,141.862,141.863,141.853,141.859,43299999.0
2006-03-14 07:59:00,141.856,141.865,141.849,141.85,103999999.0
2006-03-14 08:00:00,141.833,141.833,141.814,141.823,82699999.0
2006-03-14 08:01:00,141.828,141.828,141.804,141.805,89000000.0
2006-03-14 08:02:00,141.814,141.836,141.814,141.836,46100001.0
2006-03-14 08:03:00,141.83,141.842,141.83,141.83,34199999.0
2006-03-14 08:04:00,141.834,141.855,141.832,141.855,191900000.0
2006-03-14 08:05:00,141.863,141.871,141.859,141.871,69399998.0
2006-03-14 08:06:00,141.874,141.874,141.86,141.867,81799998.0
2006-03-14 08:07:00,141.852,141.852,141.834,141.834,64700000.0
2006-03-14 08:08:00,141.827,141.827,141.805,141.82,77700001.0
2006-03-14 08:09:00,141.819,141.843,141.819,141.834,57100000.0
2006-03-14 08:10:00,141.835,141.845,141.824,141.845,41500000.0
2006-03-14 08:11:00,141.847,141.847,141.833,141.843,74099998.0
2006-03-14 08:12:00,141.837,141.837,141.82,141.82,161299997.0
2006-03-14 08:13:00,141.817,141.833,141.817,141.83,82000001.0
2006-03-14 08:14:00,141.827,141.827,141.818,141.822,49500000.0
2006-03-14 08:15:00,141.822,141.822,141.809,141.815,45600000.0
2006-03-14 08:16:00,141.811,141.82,141.808,141.818,89000000.0
2006-03-14 08:17:00,141.806,141.806,141.804,141.804,68400002.0
2006-03-14 08:18:00,141.793,141.802,141.792,141.797,80699999.0
2006-03-14 08:19:00,141.799,141.815,141.799,141.801,109699999.0
2006-03-14 08:20:00,141.808,141.809,141.795,141.795,76800001.0
2006-03-14 08:21:00,141.792,141.797,141.787,141.79,125599999.0
2006-03-14 08:22:00,141.784,141.801,141.781,141.801,63199999.0
2006-03-14 08:23:00,141.795,141.805,141.782,141.782,83800000.0
2006-03-14 08:24:00,141.779,141.796,141.773,141.796,130899998.0
2006-03-14 08:25:00,141.8,141.8,141.776,141.776,73599999.0
2006-03-14 08:26:00,141.779,141.779,141.761,141.763,123700001.0
2006-03-14 08:27:00,141.766,141.784,141.766,141.768,45000000.0
2006-03-14 08:28:00,141.776,141.781,141.769,141.769,92100000.0
2006-03-14 08:29:00,141.776,141.778,141.77,141.778,121300002.0
2006-03-14 08:30:00,141.778,141.778,141.758,141.76,138199999.0
2006-03-14 08:31:00,141.766,141.775,141.764,141.773,133199999.0
2006-03-14 08:32:00,141.768,141.787,141.768,141.78,99299999.0
2006-03-14 08:33:00,141.783,141.792,141.783,141.791,78300000.0
2006-03-14 08:34:00,141.791,141.804,141.791,141.798,150999998.0
2006-03-14 08:35:00,141.786,141.792,141.777,141.777,110200001.0
2006-03-14 08:36:00,141.782,141.784,141.778,141.78,84700001.0
2006-03-14 08:37:00,141.781,141.781,141.754,141.761,155500000.0
2006-03-14 08:38:00,141.763,141.778,141.763,141.778,63600000.0
2006-03-14 08:39:00,141.773,141.773,141.756,141.76,62800000.0
2006-03-14 08:40:00,141.753,141.766,141.75,141.766,70300000.0
2006-03-14 08:41:00,141.755,141.781,141.749,141.76,116699999.0
2006-03-14 08:42:00,141.761,141.768,141.748,141.763,155700002.0
2006-03-14 08:43:00,141.76,141.766,141.752,141.752,59699999.0
2006-03-14 08:44:00,141.754,141.777,141.754,141.763,102300000.0
2006-03-14 08:45:00,141.764,141.773,141.761,141.765,82299999.0
2006-03-14 08:46:00,141.768,141.783,141.768,141.781,69800002.0
2006-03-14 08:47:00,141.768,141.785,141.768,141.783,89600000.0
2006-03-14 08:48:00,141.773,141.782,141.765,141.775,113400001.0
2006-03-14 08:49:00,141.762,141.785,141.762,141.782,156900002.0
2006-03-14 08:50:00,141.784,141.784,141.768,141.78,119500001.0
2006-03-14 08:51:00,141.783,141.802,141.779,141.792,68600001.0
2006-03-14 08:52:00,141.782,141.782,141.765,141.77,64200000.0
2006-03-14 08:53:00,141.773,141.781,141.77,141.773,45799999.0
2006-03-14 08:54:00,141.773,141.788,141.773,141.786,58800001.0
2006-03-14 08:55:00,141.806,141.832,141.806,141.825,47500000.0
2006-03-14 08:56:00,141.828,141.834,141.823,141.823,125700001.0
2006-03-14 08:57:00,141.815,141.828,141.797,141.797,197599997.0
2006-03-14 08:58:00,141.798,141.807,141.796,141.796,94099998.0
2006-03-14 08:59:00,141.798,141.811,141.796,141.811,144400000.0
2006-03-14 09:00:00,141.809,141.839,141.805,141.839,57299998.0
2006-03-14 09:01:00,141.836,141.836,141.773,141.773,60599999.0
2006-03-14 09:02:00,141.772,141.793,141.772,141.786,77300000.0
2006-03-14 09:03:00,141.79,141.79,141.778,141.788,63000000.0
2006-03-14 09:04:00,141.774,141.774,141.745,141.76,72000000.0
2006-03-14 09:05:00,141.767,141.774,141.76,141.766,118600000.0
2006-03-14 09:06:00,141.754,141.78,141.754,141.779,98199999.0
2006-03-14 09:07:00,141.771,141.775,141.758,141.772,125399997.0
2006-03-14 09:08:00,141.759,141.765,141.757,141.761,73500000.0
2006-03-14 09:09:00,141.758,141.779,141.753,141.772,63299999.0
2006-03-14 09:10:00,141.77,141.807,141.77,141.807,174199998.0
2006-03-14 09:11:00,141.805,141.824,141.8,141.817,67400000.0
2006-03-14 09:12:00,141.816,141.826,141.81,141.826,162199997.0
2006-03-14 09:13:00,141.82,141.82,141.798,141.81,57600000.0
2006-03-14 09:14:00,141.813,141.822,141.795,141.795,181199998.0
2006-03-14 09:15:00,141.794,141.798,141.788,141.795,107599997.0
2006-03-14 09:16:00,141.803,141.812,141.799,141.802,122500001.0
2006-03-14 09:17:00,141.803,141.821,141.803,141.821,13800000.0
2006-03-14 09:18:00,141.819,141.825,141.812,141.821,84500000.0
2006-03-14 09:19:00,141.806,141.81,141.799,141.805,90099998.0
2006-03-14 09:20:00,141.81,141.84,141.81,141.835,53500000.0
2006-03-14 09:21:00,141.837,141.837,141.822,141.822,40100000.0
2006-03-14 09:22:00,141.827,141.832,141.822,141.83,109800000.0
2006-03-14 09:23:00,141.844,141.87,141.844,141.852,52800001.0
2006-03-14 09:24:00,141.852,141.884,141.852,141.875,92699999.0
2006-03-14 09:25:00,141.87,141.887,141.87,141.887,49900000.0
2006-03-14 09:26:00,141.898,141.931,141.898,141.925,64899998.0
2006-03-14 09:27:00,141.939,141.939,141.915,141.939,61700000.0
2006-03-14 09:28:00,141.93,141.93,141.912,141.92,79999999.0
2006-03-14 09:29:00,141.92,141.92,141.912,141.92,43200000.0
2006-03-14 09:30:00,141.916,141.916,141.899,141.912,42400000.0
2006-03-14 09:31:00,141.903,141.905,141.884,141.892,79900000.0
2006-03-14 09:32:00,141.887,141.899,141.881,141.883,98399999.0
2006-03-14 09:33:00,141.879,141.895,141.874,141.895,86900001.0
2006-03-14 09:34:00,141.889,141.901,141.882,141.883,105499999.0
2006-03-14 09:35:00,141.877,141.9,141.877,141.9,162200002.0
2006-03-14 09:36:00,141.913,141.932,141.908,141.932,96100000.0
2006-03-14 09:37:00,141.933,141.942,141.923,141.923,114500001.0
2006-03-14 09:38:00,141.924,141.934,141.924,141.931,22800000.0
2006-03-14 09:39:00,141.928,141.931,141.914,141.914,86199999.0
2006-03-14 09:40:00,141.913,141.917,141.908,141.915,176299998.0
2006-03-14 09:41:00,141.922,141.933,141.915,141.917,60199999.0
2006-03-14 09:42:00,141.917,141.918,141.907,141.918,37700000.0
2006-03-14 09:43:00,141.904,141.919,141.904,141.915,132499997.0
2006-03-14 09:44:00,141.922,141.935,141.919,141.935,170399998.0
2006-03-14 09:45:00,141.948,141.954,141.939,141.939,71500000.0
2006-03-14 09:46:00,141.928,141.937,141.912,141.912,113499999.0
2006-03-14 09:47:00,141.907,141.921,141.903,141.904,100200001.0
2006-03-14 09:48:00,141.909,141.923,141.909,141.915,61100000.0
2006-03-14 09:49:00,141.915,141.923,141.906,141.906,52500000.0
2006-03-14 09:50:00,141.905,141.918,141.905,141.913,55300000.0
2006-03-14 09:51:00,141.921,141.921,141.909,141.913,122600000.0
2006-03-14 09:52:00,141.909,141.942,141.909,141.935,70200000.0
2006-03-14 09:53:00,141.944,141.944,141.932,141.932,31200000.0
2006-03-14 09:54:00,141.924,141.94,141.923,141.932,108300000.0
2006-03-14 09:55:00,141.931,141.943,141.922,141.938,115000000.0
2006-03-14 09:56:00,141.935,141.94,141.934,141.94,100600001.0
2006-03-14 09:57:00,141.94,141.945,141.929,141.932,133999999.0
2006-03-14 09:58:00,141.94,141.948,141.936,141.942,53099999.0
2006-03-14 09:59:00,141.933,141.942,141.931,141.942,88199999.0
2006-03-14 10:00:00,141.937,141.951,141.935,141.946,217599997.0
2006-03-14 10:01:00,141.942,141.987,141.942,141.975,120300000.0
2006-03-14 10:02:00,141.964,142.005,141.964,142.005,67900000.0
2006-03-14 10:03:00,142.009,142.009,141.982,141.982,51800000.0
2006-03-14 10:04:00,141.986,142.011,141.982,142.011,78300000.0
2006-03-14 10:05:00,142.008,142.033,142.001,142.033,101899998.0
2006-03-14 10:06:00,142.047,142.053,142.038,142.039,62400000.0
2006-03-14 10:07:00,142.028,142.028,142.005,142.005,90700000.0
2006-03-14 10:08:00,142.003,142.003,141.987,141.989,20600000.0
2006-03-14 10:09:00,141.998,142.002,141.984,141.997,96500001.0
2006-03-14 10:10:00,142.003,142.005,141.994,141.997,96200001.0
2006-03-14 10:11:00,142.002,142.022,142.002,142.005,200400002.0
2006-03-14 10:12:00,142.002,142.008,141.993,141.993,83500000.0
2006-03-14 10:13:00,141.993,142.006,141.993,141.994,101799999.0
2006-03-14 10:14:00,141.988,141.99,141.971,141.975,111799999.0
2006-03-14 10:15:00,141.974,141.989,141.973,141.973,113100000.0
2006-03-14 10:16:00,141.965,141.971,141.963,141.969,80299999.0
2006-03-14 10:17:00,141.971,141.973,141.959,141.964,64100000.0
2006-03-14 10:18:00,141.964,141.973,141.962,141.962,54300000.0
2006-03-14 10:19:00,141.959,141.967,141.951,141.959,83199999.0
2006-03-14 10:20:00,141.951,141.953,141.934,141.94,149700000.0
2006-03-14 10:21:00,141.942,141.957,141.939,141.942,87899998.0
2006-03-14 10:22:00,141.943,141.96,141.942,141.955,117800000.0
2006-03-14 10:23:00,141.955,141.963,141.947,141.947,130699999.0
2006-03-14 10:24:00,141.954,141.96,141.952,141.952,108500000.0
2006-03-14 10:25:00,141.95,141.968,141.949,141.964,140800002.0
2006-03-14 10:26:00,141.963,141.965,141.952,141.952,112700001.0
2006-03-14 10:27:00,141.958,141.974,141.958,141.974,13600000.0
2006-03-14 10:28:00,141.976,142.008,141.961,142.008,84300001.0
2006-03-14 10:29:00,142.02,142.02,142.004,142.017,104300000.0
2006-03-14 10:30:00,142.018,142.018,141.987,141.987,89300001.0
2006-03-14 10:31:00,141.983,141.999,141.977,141.985,151500000.0
2006-03-14 10:32:00,141.98,141.981,141.971,141.975,148400000.0
2006-03-14 10:33:00,141.965,141.985,141.965,141.985,152099998.0
2006-03-14 10:34:00,141.985,141.985,141.971,141.978,62500000.0
2006-03-14 10:35:00,141.977,141.982,141.966,141.974,122999998.0
2006-03-14 10:36:00,141.971,141.977,141.961,141.97,85899999.0
2006-03-14 10:37:00,141.977,141.978,141.954,141.954,168500002.0
2006-03-14 10:38:00,141.955,141.962,141.954,141.96,130699999.0
2006-03-14 10:39:00,141.958,141.959,141.952,141.959,93400002.0
2006-03-14 10:40:00,141.956,141.964,141.94,141.94,88200001.0
2006-03-14 10:41:00,141.936,141.958,141.935,141.935,123400001.0
2006-03-14 10:42:00,141.921,141.923,141.909,141.913,84099999.0
2006-03-14 10:43:00,141.922,141.924,141.915,141.922,89800000.0
2006-03-14 10:44:00,141.935,141.945,141.931,141.935,93900000.0
2006-03-14 10:45:00,141.945,141.952,141.941,141.946,78300001.0
2006-03-14 10:46:00,141.941,141.948,141.933,141.943,25800000.0
2006-03-14 10:47:00,141.928,141.932,141.922,141.926,57900000.0
2006-03-14 10:48:00,141.928,141.932,141.913,141.932,216000001.0
2006-03-14 10:49:00,141.942,141.951,141.933,141.951,73900000.0
2006-03-14 10:50:00,141.949,141.978,141.949,141.977,126900001.0
2006-03-14 10:51:00,141.987,141.994,141.977,141.994,74400000.0
2006-03-14 10:52:00,141.986,141.999,141.985,141.985,81100000.0
2006-03-14 10:53:00,141.99,141.995,141.985,141.987,44100000.0
2006-03-14 10:54:00,141.996,142.004,141.989,142.004,112699999.0
2006-03-14 10:55:00,142.001,142.001,141.983,141.983,62200000.0
2006-03-14 10:56:00,141.99,141.993,141.976,141.981,56000000.0
2006-03-14 10:57:00,141.98,141.98,141.975,141.98,94899999.0
2006-03-14 10:58:00,141.987,141.995,141.985,141.992,121100002.0
2006-03-14 10:59:00,141.98,141.98,141.972,141.973,43700001.0
2006-03-14 11:00:00,141.985,141.988,141.973,141.977,146299996.0
2006-03-14 11:01:00,141.977,141.988,141.965,141.988,161900002.0
2006-03-14 11:02:00,141.987,141.992,141.983,141.983,34500000.0
2006-03-14 11:03:00,141.986,141.998,141.986,141.986,34400000.0
2006-03-14 11:04:00,141.977,141.977,141.957,141.957,48799999.0
2006-03-14 11:05:00,141.96,141.96,141.942,141.947,61700001.0
2006-03-14 11:06:00,141.949,141.955,141.948,141.955,67800001.0
2006-03-14 11:07:00,141.951,141.963,141.947,141.963,196999998.0
2006-03-14 11:08:00,141.961,141.965,141.952,141.952,123500002.0
2006-03-14 11:09:00,141.959,141.961,141.95,141.952,95900001.0
2006-03-14 11:10:00,141.953,141.962,141.953,141.958,96700001.0
2006-03-14 11:11:00,141.963,141.972,141.959,141.96,100100000.0
2006-03-14 11:12:00,141.964,141.971,141.955,141.961,163600001.0
2006-03-14 11:13:00,141.958,141.973,141.958,141.963,55500000.0
2006-03-14 11:14:00,141.95,141.96,141.947,141.96,85299999.0
2006-03-14 11:15:00,141.95,141.967,141.95,141.967,30300000.0
2006-03-14 11:16:00,141.963,141.966,141.954,141.96,77500001.0
2006-03-14 11:17:00,141.969,141.974,141.948,141.972,116800000.0
2006-03-14 11:18:00,141.987,142.004,141.981,141.993,180300002.0
2006-03-14 11:19:00,141.992,141.992,141.974,141.976,130000000.0
2006-03-14 11:20:00,141.965,141.977,141.961,141.962,127500000.0
2006-03-14 11:21:00,141.963,141.97,141.952,141.952,107799998.0
2006-03-14 11:22:00,141.954,141.964,141.954,141.96,65799999.0
2006-03-14 11:23:00,141.955,141.966,141.955,141.96,126200000.0
2006-03-14 11:24:00,141.964,141.965,141.955,141.957,106699998.0
2006-03-14 11:25:00,141.956,141.961,141.945,141.947,127599998.0
2006-03-14 11:26:00,141.944,141.959,141.939,141.946,96499999.0
2006-03-14 11:27:00,141.94,141.955,141.94,141.95,70400000.0
2006-03-14 11:28:00,141.952,141.954,141.886,141.886,70800000.0
2006-03-14 11:29:00,141.885,141.885,141.86,141.862,120400000.0
2006-03-14 11:30:00,141.864,141.873,141.854,141.854,75599998.0
2006-03-14 11:31:00,141.848,141.87,141.845,141.845,244799995.0
2006-03-14 11:32:00,141.819,141.821,141.793,141.793,110500000.0
2006-03-14 11:33:00,141.791,141.811,141.791,141.811,50900001.0
2006-03-14 11:34:00,141.814,141.814,141.803,141.804,64500000.0
2006-03-14 11:35:00,141.796,141.806,141.778,141.778,114099999.0
2006-03-14 11:36:00,141.793,141.802,141.784,141.802,115099999.0
2006-03-14 11:37:00,141.824,141.844,141.82,141.828,79900001.0
2006-03-14 11:38:00,141.837,141.888,141.837,141.882,88700000.0
2006-03-14 11:39:00,141.876,141.876,141.857,141.871,118200000.0
2006-03-14 11:40:00,141.858,141.858,141.837,141.837,45200000.0
2006-03-14 11:41:00,141.831,141.837,141.822,141.831,169600002.0
2006-03-14 11:42:00,141.834,141.846,141.834,141.84,44000000.0
2006-03-14 11:43:00,141.843,141.843,141.82,141.82,118099999.0
2006-03-14 11:44:00,141.818,141.818,141.794,141.803,46800000.0
2006-03-14 11:45:00,141.8,141.816,141.793,141.802,141700000.0
2006-03-14 11:46:00,141.793,141.804,141.793,141.797,64399999.0
2006-03-14 11:47:00,141.795,141.816,141.795,141.805,140800002.0
2006-03-14 11:48:00,141.808,141.808,141.8,141.8,64100000.0
2006-03-14 11:49:00,141.797,141.801,141.785,141.798,118300000.0
2006-03-14 11:50:00,141.78,141.794,141.774,141.78,129800001.0
2006-03-14 11:51:00,141.764,141.768,141.759,141.763,99700001.0
2006-03-14 11:52:00,141.748,141.757,141.73,141.73,38200000.0
2006-03-14 11:53:00,141.735,141.759,141.735,141.757,128599999.0
2006-03-14 11:54:00,141.765,141.774,141.765,141.773,113700000.0
2006-03-14 11:55:00,141.783,141.799,141.778,141.795,92100001.0
2006-03-14 11:56:00,141.801,141.801,141.764,141.77,46900000.0
2006-03-14 11:57:00,141.767,141.767,141.739,141.745,74100000.0
2006-03-14 11:58:00,141.751,141.763,141.74,141.74,97900000.0
2006-03-14 11:59:00,141.748,141.749,141.735,141.744,168000001.0
2006-03-14 12:00:00,141.713,141.713,141.592,141.592,93700000.0
2006-03-14 12:01:00,141.604,141.635,141.604,141.635,130099999.0
2006-03-14 12:02:00,141.639,141.65,141.632,141.636,103000000.0
2006-03-14 12:03:00,141.629,141.634,141.621,141.622,117800000.0
2006-03-14 12:04:00,141.623,141.64,141.616,141.64,79100000.0
2006-03-14 12:05:00,141.646,141.662,141.641,141.66,110800001.0
2006-03-14 12:06:00,141.668,141.675,141.661,141.666,82899998.0
2006-03-14 12:07:00,141.665,141.676,141.661,141.67,130700002.0
2006-03-14 12:08:00,141.667,141.667,141.63,141.63,77900000.0
2006-03-14 12:09:00,141.634,141.644,141.631,141.635,116199999.0
2006-03-14 12:10:00,141.64,141.64,141.635,141.635,52400000.0
2006-03-14 12:11:00,141.638,141.639,141.617,141.62,112999998.0
2006-03-14 12:12:00,141.624,141.64,141.624,141.64,34400000.0
2006-03-14 12:13:00,141.647,141.664,141.647,141.657,42800000.0
2006-03-14 12:14:00,141.651,141.654,141.622,141.622,201399996.0
2006-03-14 12:15:00,141.616,141.633,141.614,141.619,115100001.0
2006-03-14 12:16:00,141.623,141.644,141.623,141.644,113900000.0
2006-03-14 12:17:00,141.651,141.659,141.642,141.65,141899999.0
2006-03-14 12:18:00,141.648,141.649,141.635,141.643,140399999.0
2006-03-14 12:19:00,141.644,141.66,141.644,141.658,83300000.0
2006-03-14 12:20:00,141.648,141.648,141.64,141.64,17600000.0
2006-03-14 12:21:00,141.641,141.65,141.641,141.65,10300000.0
2006-03-14 12:22:00,141.655,141.659,141.61,141.61,99399998.0
2006-03-14 12:23:00,141.612,141.617,141.598,141.604,68100000.0
2006-03-14 12:24:00,141.611,141.623,141.611,141.618,87299999.0
2006-03-14 12:25:00,141.623,141.623,141.614,141.614,62300001.0
2006-03-14 12:26:00,141.617,141.619,141.609,141.615,40800000.0
2006-03-14 12:27:00,141.611,141.628,141.611,141.628,55999999.0
2006-03-14 12:28:00,141.643,141.643,141.635,141.637,124000002.0
2006-03-14 12:29:00,141.64,141.644,141.633,141.638,44000000.0
2006-03-14 12:30:00,141.64,141.649,141.636,141.639,123799998.0
2006-03-14 12:31:00,141.629,141.633,141.617,141.617,72699999.0
2006-03-14 12:32:00,141.614,141.618,141.605,141.609,91600000.0
2006-03-14 12:33:00,141.611,141.62,141.602,141.62,93599998.0
2006-03-14 12:34:00,141.613,141.613,141.593,141.593,131600002.0
2006-03-14 12:35:00,141.593,141.61,141.593,141.607,95099999.0
2006-03-14 12:36:00,141.615,141.622,141.608,141.615,70300001.0
2006-03-14 12:37:00,141.614,141.614,141.609,141.609,40300000.0
2006-03-14 12:38:00,141.61,141.627,141.61,141.613,97099999.0
2006-03-14 12:39:00,141.618,141.618,141.608,141.608,79299998.0
2006-03-14 12:40:00,141.609,141.614,141.602,141.608,24600000.0
2006-03-14 12:41:00,141.6,141.629,141.6,141.627,142100003.0
2006-03-14 12:42:00,141.628,141.628,141.602,141.602,74299998.0
2006-03-14 12:43:00,141.612,141.636,141.612,141.636,75799999.0
2006-03-14 12:44:00,141.633,141.64,141.618,141.618,59200000.0
2006-03-14 12:45:00,141.634,141.648,141.634,141.643,75200000.0
2006-03-14 12:46:00,141.645,141.652,141.636,141.651,81200000.0
2006-03-14 12:47:00,141.649,141.658,141.649,141.654,91600001.0
2006-03-14 12:48:00,141.658,141.658,141.639,141.643,84599999.0
2006-03-14 12:49:00,141.628,141.628,141.611,141.616,72100000.0
2006-03-14 12:50:00,141.616,141.634,141.602,141.619,111999998.0
2006-03-14 12:51:00,141.619,141.619,141.61,141.61,26400000.0
2006-03-14 12:52:00,141.607,141.607,141.58,141.58,90800000.0
2006-03-14 12:53:00,141.587,141.594,141.556,141.556,113499997.0
2006-03-14 12:54:00,141.543,141.572,141.543,141.568,60900001.0
2006-03-14 12:55:00,141.567,141.576,141.565,141.569,35500000.0
2006-03-14 12:56:00,141.562,141.564,141.555,141.555,105099997.0
2006-03-14 12:57:00,141.555,141.56,141.546,141.546,78400000.0
2006-03-14 12:58:00,141.54,141.548,141.531,141.546,148599999.0
2006-03-14 12:59:00,141.54,141.549,141.54,141.543,133899999.0
2006-03-14 13:00:00,141.549,141.56,141.543,141.56,62400001.0
2006-03-14 13:01:00,141.56,141.561,141.551,141.558,70800000.0
2006-03-14 13:02:00,141.55,141.557,141.537,141.542,138499997.0
2006-03-14 13:03:00,141.549,141.558,141.546,141.546,59300000.0
2006-03-14 13:04:00,141.544,141.545,141.538,141.545,49600000.0
2006-03-14 13:05:00,141.542,141.549,141.515,141.517,101199999.0
2006-03-14 13:06:00,141.505,141.519,141.499,141.512,107900001.0
2006-03-14 13:07:00,141.514,141.517,141.498,141.498,70399999.0
2006-03-14 13:08:00,141.496,141.505,141.495,141.495,116399999.0
2006-03-14 13:09:00,141.495,141.506,141.495,141.499,40800001.0
2006-03-14 13:10:00,141.488,141.492,141.481,141.488,74300000.0
2006-03-14 13:11:00,141.482,141.482,141.464,141.465,48800000.0
2006-03-14 13:12:00,141.459,141.491,141.459,141.487,123799998.0
2006-03-14 13:13:00,141.473,141.482,141.441,141.482,56899999.0
2006-03-14 13:14:00,141.483,141.503,141.48,141.503,59500001.0
2006-03-14 13:15:00,141.508,141.514,141.497,141.51,53400000.0
2006-03-14 13:16:00,141.509,141.517,141.505,141.505,82900001.0
2006-03-14 13:17:00,141.495,141.495,141.468,141.47,83100000.0
2006-03-14 13:18:00,141.467,141.476,141.456,141.476,95199999.0
2006-03-14 13:19:00,141.472,141.474,141.468,141.468,63800000.0
2006-03-14 13:20:00,141.475,141.475,141.471,141.473,78299998.0
2006-03-14 13:21:00,141.469,141.477,141.455,141.458,77700001.0
2006-03-14 13:22:00,141.45,141.46,141.444,141.454,110200002.0
2006-03-14 13:23:00,141.456,141.456,141.436,141.451,80699999.0
2006-03-14 13:24:00,141.459,141.471,141.459,141.471,81600000.0
2006-03-14 13:25:00,141.465,141.471,141.456,141.457,57600000.0
2006-03-14 13:26:00,141.457,141.457,141.441,141.452,85700000.0
2006-03-14 13:27:00,141.457,141.474,141.457,141.466,43799999.0
2006-03-14 13:28:00,141.457,141.478,141.457,141.478,196399996.0
2006-03-14 13:29:00,141.466,141.479,141.466,141.473,79700000.0
2006-03-14 13:30:00,141.467,141.473,141.454,141.456,123100002.0
2006-03-14 13:31:00,141.45,141.475,141.449,141.468,120800000.0
2006-03-14 13:32:00,141.452,141.47,141.452,141.452,137899999.0
2006-03-14 13:33:00,141.453,141.453,141.418,141.425,69400001.0
2006-03-14 13:34:00,141.42,141.431,141.416,141.423,97300000.0
2006-03-14 13:35:00,141.411,141.421,141.401,141.407,76700000.0
2006-03-14 13:36:00,141.415,141.423,141.408,141.42,81000000.0
2006-03-14 13:37:00,141.404,141.404,141.368,141.37,160000002.0
2006-03-14 13:38:00,141.373,141.373,141.308,141.317,99099999.0
2006-03-14 13:39:00,141.324,141.33,141.317,141.318,83500000.0
2006-03-14 13:40:00,141.314,141.33,141.313,141.313,144400000.0
2006-03-14 13:41:00,141.323,141.335,141.306,141.335,64899999.0
2006-03-14 13:42:00,141.339,141.384,141.339,141.384,147999998.0
2006-03-14 13:43:00,141.39,141.39,141.369,141.373,109100000.0
2006-03-14 13:44:00,141.359,141.359,141.342,141.342,206800000.0
2006-03-14 13:45:00,141.343,141.356,141.343,141.35,33600000.0
2006-03-14 13:46:00,141.352,141.352,141.343,141.343,85199998.0
2006-03-14 13:47:00,141.324,141.324,141.287,141.287,142200000.0
2006-03-14 13:48:00,141.292,141.317,141.292,141.317,74799999.0
2006-03-14 13:49:00,141.306,141.318,141.296,141.318,66500000.0
2006-03-14 13:50:00,141.318,141.329,141.303,141.328,139000000.0
2006-03-14 13:51:00,141.324,141.332,141.307,141.316,142599999.0
2006-03-14 13:52:00,141.315,141.315,141.301,141.303,49800000.0
2006-03-14 13:53:00,141.301,141.314,141.295,141.312,52000000.0
2006-03-14 13:54:00,141.316,141.316,141.309,141.316,135000004.0
2006-03-14 13:55:00,141.306,141.306,141.279,141.279,112600000.0
2006-03-14 13:56:00,141.28,141.299,141.28,141.299,36799999.0
2006-03-14 13:57:00,141.3,141.315,141.296,141.3,107399999.0
2006-03-14 13:58:00,141.295,141.295,141.282,141.289,43500000.0
2006-03-14 13:59:00,141.285,141.285,141.265,141.272,46700001.0
2006-03-14 14:00:00,141.281,141.289,141.28,141.283,76000000.0
2006-03-14 14:01:00,141.294,141.3,141.293,141.295,79699999.0
2006-03-14 14:02:00,141.281,141.294,141.281,141.294,118600002.0
2006-03-14 14:03:00,141.305,141.323,141.305,141.311,117400001.0
2006-03-14 14:04:00,141.32,141.331,141.319,141.33,122200001.0
2006-03-14 14:05:00,141.328,141.341,141.323,141.338,135799999.0
2006-03-14 14:06:00,141.332,141.332,141.318,141.327,70900000.0
2006-03-14 14:07:00,141.332,141.351,141.322,141.322,88000002.0
2006-03-14 14:08:00,141.337,141.337,141.32,141.337,134099998.0
2006-03-14 14:09:00,141.334,141.339,141.33,141.33,66600000.0
2006-03-14 14:10:00,141.334,141.345,141.324,141.324,131499998.0
2006-03-14 14:11:00,141.348,141.367,141.348,141.356,55199999.0
2006-03-14 14:12:00,141.362,141.362,141.348,141.348,97599999.0
2006-03-14 14:13:00,141.338,141.341,141.327,141.338,114100002.0
2006-03-14 14:14:00,141.34,141.35,141.337,141.35,37100000.0
2006-03-14 14:15:00,141.347,141.35,141.326,141.35,102099999.0
2006-03-14 14:16:00,141.342,141.352,141.34,141.352,83200001.0
2006-03-14 14:17:00,141.356,141.367,141.356,141.36,127400001.0
2006-03-14 14:18:00,141.355,141.371,141.355,141.367,59800000.0
2006-03-14 14:19:00,141.365,141.365,141.353,141.362,91700001.0
2006-03-14 14:20:00,141.367,141.374,141.354,141.365,53600000.0
2006-03-14 14:21:00,141.358,141.374,141.358,141.37,66900000.0
2006-03-14 14:22:00,141.383,141.389,141.375,141.38,73099998.0
2006-03-14 14:23:00,141.381,141.39,141.381,141.383,37700000.0
2006-03-14 14:24:00,141.394,141.411,141.384,141.411,45800000.0
2006-03-14 14:25:00,141.417,141.425,141.41,141.421,59200000.0
2006-03-14 14:26:00,141.419,141.434,141.417,141.433,48300001.0
2006-03-14 14:27:00,141.457,141.457,141.44,141.452,88000002.0
2006-03-14 14:28:00,141.456,141.46,141.443,141.453,142000001.0
2006-03-14 14:29:00,141.45,141.455,141.435,141.455,135000003.0
2006-03-14 14:30:00,141.443,141.45,141.44,141.44,73599999.0
2006-03-14 14:31:00,141.45,141.451,141.438,141.448,111199999.0
2006-03-14 14:32:00,141.443,141.454,141.435,141.45,102300000.0
2006-03-14 14:33:00,141.449,141.449,141.432,141.438,27700000.0
2006-03-14 14:34:00,141.439,141.448,141.439,141.443,84099998.0
2006-03-14 14:35:00,141.438,141.438,141.424,141.431,87100000.0
2006-03-14 14:36:00,141.428,141.428,141.418,141.418,96800000.0
2006-03-14 14:37:00,141.418,141.422,141.41,141.422,65500001.0
2006-03-14 14:38:00,141.418,141.432,141.418,141.421,66699999.0
2006-03-14 14:39:00,141.42,141.428,141.414,141.428,131499998.0
2006-03-14 14:40:00,141.425,141.425,141.41,141.418,76000001.0
2006-03-14 14:41:00,141.417,141.417,141.412,141.413,125300001.0
2006-03-14 14:42:00,141.412,141.427,141.412,141.415,76800001.0
2006-03-14 14:43:00,141.41,141.418,141.395,141.395,67400000.0
2006-03-14 14:44:00,141.41,141.415,141.41,141.415,22900000.0
2006-03-14 14:45:00,141.41,141.41,141.402,141.41,71200001.0
2006-03-14 14:46:00,141.415,141.415,141.405,141.405,53000000.0
2006-03-14 14:47:00,141.408,141.434,141.408,141.431,110800000.0
2006-03-14 14:48:00,141.438,141.438,141.416,141.417,118400000.0
2006-03-14 14:49:00,141.413,141.418,141.4,141.4,128199999.0
2006-03-14 14:50:00,141.403,141.406,141.383,141.394,86800000.0
2006-03-14 14:51:00,141.384,141.384,141.368,141.378,52300000.0
2006-03-14 14:52:00,141.369,141.377,141.369,141.373,62599998.0
2006-03-14 14:53:00,141.38,141.392,141.38,141.383,84799998.0
2006-03-14 14:54:00,141.389,141.398,141.382,141.384,82600000.0
2006-03-14 14:55:00,141.385,141.402,141.385,141.395,168100001.0
2006-03-14 14:56:00,141.398,141.408,141.394,141.404,135100002.0
2006-03-14 14:57:00,141.41,141.411,141.402,141.402,83799999.0
2006-03-14 14:58:00,141.397,141.404,141.395,141.395,80299999.0
2006-03-14 14:59:00,141.409,141.418,141.405,141.418,126300000.0
2006-03-14 15:00:00,141.427,141.431,141.415,141.415,61800000.0
2006-03-14 15:01:00,141.412,141.42,141.412,141.414,85499999.0
2006-03-14 15:02:00,141.41,141.417,141.408,141.408,72500002.0
2006-03-14 15:03:00,141.403,141.406,141.397,141.4,59099999.0
2006-03-14 15:04:00,141.398,141.403,141.39,141.39,53700000.0
2006-03-14 15:05:00,141.384,141.404,141.384,141.391,119000003.0
2006-03-14 15:06:00,141.394,141.395,141.382,141.382,55900000.0
2006-03-14 15:07:00,141.394,141.403,141.392,141.394,96500002.0
2006-03-14 15:08:00,141.388,141.388,141.364,141.364,65799999.0
2006-03-14 15:09:00,141.346,141.346,141.323,141.323,70800001.0
2006-03-14 15:10:00,141.325,141.325,141.297,141.297,70399999.0
2006-03-14 15:11:00,141.288,141.288,141.274,141.281,78300000.0
2006-03-14 15:12:00,141.285,141.293,141.276,141.284,165900002.0
2006-03-14 15:13:00,141.283,141.294,141.281,141.286,166100001.0
2006-03-14 15:14:00,141.29,141.3,141.282,141.282,179600000.0
2006-03-14 15:15:00,141.27,141.291,141.27,141.289,46800000.0
2006-03-14 15:16:00,141.293,141.306,141.293,141.297,89900000.0
2006-03-14 15:17:00,141.289,141.289,141.268,141.272,82400001.0
2006-03-14 15:18:00,141.265,141.27,141.256,141.27,63900002.0
2006-03-14 15:19:00,141.279,141.281,141.257,141.268,88400001.0
2006-03-14 15:20:00,141.269,141.276,141.264,141.275,76599999.0
2006-03-14 15:21:00,141.269,141.295,141.269,141.295,155000000.0
2006-03-14 15:22:00,141.287,141.307,141.287,141.301,57900000.0
2006-03-14 15:23:00,141.297,141.298,141.287,141.292,123600002.0
2006-03-14 15:24:00,141.311,141.333,141.311,141.323,92200002.0
2006-03-14 15:25:00,141.33,141.33,141.316,141.32,97600003.0
2006-03-14 15:26:00,141.339,141.371,141.339,141.363,97300001.0
2006-03-14 15:27:00,141.366,141.366,141.34,141.341,75900000.0
2006-03-14 15:28:00,141.354,141.359,141.339,141.355,126200003.0
2006-03-14 15:29:00,141.348,141.348,141.306,141.33,124799996.0
2006-03-14 15:30:00,141.327,141.387,141.327,141.373,135999998.0
2006-03-14 15:31:00,141.382,141.415,141.353,141.353,147900002.0
2006-03-14 15:32:00,141.321,141.334,141.299,141.32,129800002.0
2006-03-14 15:33:00,141.329,141.332,141.301,141.303,64000000.0
2006-03-14 15:34:00,141.316,141.335,141.304,141.335,134799999.0
2006-03-14 15:35:00,141.34,141.34,141.316,141.316,55300001.0
2006-03-14 15:36:00,141.317,141.317,141.279,141.285,74000000.0
2006-03-14 15:37:00,141.285,141.293,141.266,141.268,199400001.0
2006-03-14 15:38:00,141.265,141.274,141.253,141.253,79800001.0
2006-03-14 15:39:00,141.257,141.283,141.257,141.268,56099999.0
2006-03-14 15:40:00,141.264,141.284,141.264,141.278,131799998.0
2006-03-14 15:41:00,141.276,141.277,141.272,141.276,89899999.0
2006-03-14 15:42:00,141.285,141.295,141.275,141.275,102500003.0
2006-03-14 15:43:00,141.27,141.275,141.244,141.252,135800001.0
2006-03-14 15:44:00,141.255,141.27,141.235,141.235,65600000.0
2006-03-14 15:45:00,141.224,141.236,141.221,141.223,114299999.0
2006-03-14 15:46:00,141.198,141.222,141.189,141.189,155000003.0
2006-03-14 15:47:00,141.184,141.186,141.164,141.176,140299997.0
2006-03-14 15:48:00,141.177,141.177,141.113,141.114,119300001.0
2006-03-14 15:49:00,141.123,141.123,141.087,141.1,171100002.0
2006-03-14 15:50:00,141.109,141.139,141.109,141.137,79100000.0
2006-03-14 15:51:00,141.147,141.171,141.138,141.153,96300000.0
2006-03-14 15:52:00,141.149,141.159,141.119,141.131,83599999.0
2006-03-14 15:53:00,141.119,141.126,141.095,141.095,80000000.0
2006-03-14 15:54:00,141.099,141.144,141.099,141.136,152599999.0
2006-03-14 15:55:00,141.126,141.152,141.126,141.137,204699999.0
2006-03-14 15:56:00,141.13,141.148,141.125,141.145,25500000.0
2006-03-14 15:57:00,141.156,141.156,141.134,141.145,92400001.0
2006-03-14 15:58:00,141.143,141.169,141.143,141.169,98400000.0
2006-03-14 15:59:00,141.156,141.16,141.145,141.16,76700001.0
2006-03-14 16:00:00,141.159,141.159,141.14,141.14,90400000.0
2006-03-14 16:01:00,141.148,141.155,141.138,141.138,85000000.0
2006-03-14 16:02:00,141.135,141.139,141.116,141.116,89800000.0
2006-03-14 16:03:00,141.128,141.128,141.097,141.105,17900000.0
2006-03-14 16:04:00,141.11,141.11,141.093,141.101,56300000.0
2006-03-14 16:05:00,141.1,141.1,141.092,141.1,82300000.0
2006-03-14 16:06:00,141.1,141.108,141.092,141.093,50600000.0
2006-03-14 16:07:00,141.108,141.109,141.093,141.093,51400001.0
2006-03-14 16:08:00,141.092,141.114,141.092,141.114,177399999.0
2006-03-14 16:09:00,141.112,141.125,141.099,141.112,98600000.0
2006-03-14 16:10:00,141.12,141.132,141.115,141.132,97300000.0
2006-03-14 16:11:00,141.133,141.142,141.126,141.142,54100000.0
2006-03-14 16:12:00,141.133,141.133,141.074,141.074,46700000.0
2006-03-14 16:13:00,141.076,141.077,141.067,141.073,132900002.0
2006-03-14 16:14:00,141.084,141.086,141.069,141.075,111199999.0
2006-03-14 16:15:00,141.075,141.096,141.066,141.096,37300000.0
2006-03-14 16:16:00,141.107,141.114,141.091,141.098,112000003.0
2006-03-14 16:17:00,141.108,141.115,141.095,141.101,133800003.0
2006-03-14 16:18:00,141.108,141.114,141.103,141.112,66599999.0
2006-03-14 16:19:00,141.105,141.123,141.103,141.123,63200000.0
2006-03-14 16:20:00,141.131,141.134,141.123,141.129,131100000.0
2006-03-14 16:21:00,141.128,141.139,141.126,141.137,54200000.0
2006-03-14 16:22:00,141.128,141.142,141.109,141.118,50900000.0
2006-03-14 16:23:00,141.124,141.144,141.124,141.144,107099999.0
2006-03-14 16:24:00,141.152,141.16,141.14,141.143,124299997.0
2006-03-14 16:25:00,141.145,141.156,141.136,141.156,77399999.0
2006-03-14 16:26:00,141.15,141.172,141.15,141.16,92499998.0
2006-03-14 16:27:00,141.168,141.175,141.162,141.166,185600001.0
2006-03-14 16:28:00,141.172,141.172,141.165,141.172,68699998.0
2006-03-14 16:29:00,141.167,141.17,141.152,141.152,93400000.0
2006-03-14 16:30:00,141.158,141.162,141.148,141.157,72200000.0
2006-03-14 16:31:00,141.142,141.147,141.13,141.13,81399998.0
2006-03-14 16:32:00,141.123,141.138,141.123,141.126,73500002.0
2006-03-14 16:33:00,141.129,141.143,141.12,141.143,115299997.0
2006-03-14 16:34:00,141.149,141.149,141.126,141.126,144200001.0
2006-03-14 16:35:00,141.127,141.152,141.125,141.139,99200002.0
2006-03-14 16:36:00,141.132,141.147,141.125,141.125,90700001.0
2006-03-14 16:37:00,141.12,141.137,141.12,141.137,101999999.0
2006-03-14 16:38:00,141.129,141.129,141.1,141.108,95400000.0
2006-03-14 16:39:00,141.097,141.097,141.085,141.087,76599998.0
2006-03-14 16:40:00,141.088,141.102,141.069,141.069,51499999.0
2006-03-14 16:41:00,141.057,141.066,141.048,141.048,106699997.0
2006-03-14 16:42:00,141.046,141.046,141.018,141.018,76000000.0
2006-03-14 16:43:00,141.029,141.053,141.028,141.045,114499999.0
2006-03-14 16:44:00,141.048,141.054,141.015,141.023,174599998.0
2006-03-14 16:45:00,141.017,141.026,141.004,141.017,207600002.0
2006-03-14 16:46:00,141.02,141.03,140.996,141.03,154000002.0
2006-03-14 16:47:00,141.032,141.055,141.023,141.037,148800000.0
2006-03-14 16:48:00,141.013,141.024,140.989,141.023,64399999.0
2006-03-14 16:49:00,141.031,141.074,141.031,141.069,132499999.0
2006-03-14 16:50:00,141.081,141.081,141.047,141.062,67900000.0
2006-03-14 16:51:00,141.061,141.07,141.038,141.07,144700000.0
2006-03-14 16:52:00,141.066,141.078,141.05,141.061,131599999.0
2006-03-14 16:53:00,141.076,141.098,141.074,141.093,128600001.0
2006-03-14 16:54:00,141.118,141.141,141.118,141.136,30400000.0
2006-03-14 16:55:00,141.137,141.146,141.134,141.146,108400000.0
2006-03-14 16:56:00,141.166,141.181,141.163,141.17,149300002.0
2006-03-14 16:57:00,141.166,141.179,141.158,141.167,121900000.0
2006-03-14 16:58:00,141.163,141.178,141.151,141.158,104100002.0
2006-03-14 16:59:00,141.151,141.174,141.129,141.163,101399999.0
2006-03-14 17:00:00,141.177,141.207,141.173,141.2,115199998.0
2006-03-14 17:01:00,141.202,141.211,141.19,141.193,74199999.0
2006-03-14 17:02:00,141.194,141.201,141.163,141.173,94300001.0
2006-03-14 17:03:00,141.186,141.241,141.186,141.241,66100000.0
2006-03-14 17:04:00,141.24,141.259,141.236,141.259,96800001.0
2006-03-14 17:05:00,141.256,141.257,141.192,141.192,102299998.0
2006-03-14 17:06:00,141.179,141.231,141.174,141.231,85300002.0
2006-03-14 17:07:00,141.242,141.244,141.214,141.216,99700001.0
2006-03-14 17:08:00,141.218,141.222,141.2,141.2,71700001.0
2006-03-14 17:09:00,141.198,141.211,141.196,141.211,66599999.0
2006-03-14 17:10:00,141.215,141.227,141.212,141.223,93500001.0
2006-03-14 17:11:00,141.241,141.259,141.241,141.25,46399999.0
2006-03-14 17:12:00,141.237,141.259,141.237,141.259,65199999.0
2006-03-14 17:13:00,141.261,141.266,141.243,141.243,172400000.0
2006-03-14 17:14:00,141.235,141.235,141.206,141.212,122800000.0
2006-03-14 17:15:00,141.208,141.212,141.203,141.203,64800001.0
2006-03-14 17:16:00,141.207,141.207,141.184,141.197,48000001.0
2006-03-14 17:17:00,141.198,141.206,141.184,141.202,75999999.0
2006-03-14 17:18:00,141.196,141.196,141.178,141.191,103200001.0
2006-03-14 17:19:00,141.194,141.21,141.187,141.202,130099998.0
2006-03-14 17:20:00,141.221,141.259,141.221,141.25,31200000.0
2006-03-14 17:21:00,141.258,141.263,141.253,141.258,138600000.0
2006-03-14 17:22:00,141.256,141.273,141.251,141.258,115700001.0
2006-03-14 17:23:00,141.255,141.258,141.243,141.243,93500000.0
2006-03-14 17:24:00,141.238,141.262,141.238,141.245,46100000.0
2006-03-14 17:25:00,141.24,141.256,141.234,141.252,77999998.0
2006-03-14 17:26:00,141.252,141.261,141.238,141.244,85199999.0
2006-03-14 17:27:00,141.247,141.255,141.231,141.239,60500000.0
2006-03-14 17:28:00,141.24,141.252,141.236,141.24,70400000.0
2006-03-14 17:29:00,141.243,141.26,141.24,141.248,82300001.0
2006-03-14 17:30:00,141.252,141.268,141.252,141.264,77600002.0
2006-03-14 17:31:00,141.265,141.267,141.233,141.233,136900001.0
2006-03-14 17:32:00,141.216,141.227,141.204,141.204,73399999.0
2006-03-14 17:33:00,141.2,141.245,141.2,141.245,65999999.0
2006-03-14 17:34:00,141.246,141.276,141.234,141.276,88499999.0
2006-03-14 17:35:00,141.28,141.297,141.273,141.285,83300001.0
2006-03-14 17:36:00,141.292,141.294,141.273,141.273,88200000.0
2006-03-14 17:37:00,141.273,141.28,141.265,141.27,193800003.0
2006-03-14 17:38:00,141.277,141.295,141.271,141.286,91999999.0
2006-03-14 17:39:00,141.271,141.328,141.271,141.317,94000000.0
2006-03-14 17:40:00,141.308,141.315,141.299,141.306,81400000.0
2006-03-14 17:41:00,141.305,141.326,141.305,141.326,69700000.0
2006-03-14 17:42:00,141.333,141.344,141.328,141.335,86100000.0
2006-03-14 17:43:00,141.338,141.344,141.324,141.339,82000001.0
2006-03-14 17:44:00,141.331,141.331,141.274,141.285,142199998.0
2006-03-14 17:45:00,141.29,141.302,141.29,141.293,54300001.0
2006-03-14 17:46:00,141.281,141.293,141.279,141.293,83000001.0
2006-03-14 17:47:00,141.286,141.286,141.27,141.282,50199999.0
2006-03-14 17:48:00,141.291,141.293,141.279,141.292,103099998.0
2006-03-14 17:49:00,141.298,141.302,141.286,141.297,81799998.0
2006-03-14 17:50:00,141.284,141.284,141.235,141.235,72699999.0
2006-03-14 17:51:00,141.234,141.261,141.233,141.261,68800000.0
2006-03-14 17:52:00,141.261,141.28,141.253,141.28,155100002.0
2006-03-14 17:53:00,141.278,141.285,141.276,141.285,44400001.0
2006-03-14 17:54:00,141.28,141.28,141.262,141.273,113500002.0
2006-03-14 17:55:00,141.267,141.269,141.243,141.256,96300001.0
2006-03-14 17:56:00,141.25,141.258,141.234,141.258,98399998.0
2006-03-14 17:57:00,141.268,141.281,141.261,141.266,140500001.0
2006-03-14 17:58:00,141.279,141.281,141.232,141.237,149300000.0
2006-03-14 17:59:00,141.212,141.212,141.16,141.16,44900000.0
2006-03-14 18:00:00,141.162,141.168,141.135,141.144,104300001.0
2006-03-14 18:01:00,141.147,141.179,141.147,141.16,1170799991.0
2006-03-14 18:02:00,141.165,141.17,141.138,141.143,1903299989.0
2006-03-14 18:03:00,141.09,141.11,141.09,141.09,1365599995.0
2006-03-14 18:04:00,141.138,141.17,141.138,141.167,1365599995.0
2006-03-14 18:05:00,141.167,141.182,141.158,141.158,1678399994.0
2006-03-14 18:06:00,141.151,141.16,141.133,141.16,1231399990.0
2006-03-14 18:07:00,141.165,141.191,141.159,141.191,1769499994.0
2006-03-14 18:08:00,141.19,141.202,141.182,141.192,1788300000.0
2006-03-14 18:09:00,141.205,141.21,141.19,141.208,1335899994.0
2006-03-14 18:10:00,141.215,141.228,141.207,141.217,987500002.0
2006-03-14 18:11:00,141.226,141.234,141.22,141.23,761199998.0
2006-03-14 18:12:00,141.227,141.237,141.215,141.215,908499997.0
2006-03-14 18:13:00,141.218,141.225,141.199,141.225,1586699994.0
2006-03-14 18:14:00,141.228,141.228,141.201,141.202,1421899992.0
2006-03-14 18:15:00,141.198,141.202,141.168,141.173,1509399993.0
2006-03-14 18:16:00,141.172,141.186,141.163,141.163,1520799994.0
2006-03-14 18:17:00,141.165,141.177,141.161,141.177,750099993.0
2006-03-14 18:18:00,141.182,141.188,141.156,141.185,573799998.0
2006-03-14 18:19:00,141.195,141.215,141.179,141.192,709399994.0
2006-03-14 18:20:00,141.193,141.215,141.193,141.205,1203199992.0
2006-03-14 18:21:00,141.208,141.224,141.206,141.207,1033299999.0
2006-03-14 18:22:00,141.207,141.223,141.205,141.22,1087499993.0
2006-03-14 18:23:00,141.211,141.211,141.188,141.2,1646899999.0
2006-03-14 18:24:00,141.191,141.191,141.161,141.181,1295599995.0
2006-03-14 18:25:00,141.181,141.181,141.142,141.146,1235700003.0
2006-03-14 18:26:00,141.143,141.155,141.133,141.144,973999999.0
2006-03-14 18:27:00,141.14,141.14,141.09,141.09,604399999.0
2006-03-14 18:28:00,141.093,141.099,141.06,141.065,631700005.0
2006-03-14 18:29:00,141.055,141.066,141.047,141.063,656099994.0
2006-03-14 18:30:00,141.067,141.103,141.067,141.089,433899999.0
2006-03-14 18:31:00,141.093,141.109,141.086,141.1,833200009.0
2006-03-14 18:32:00,141.1,141.109,141.084,141.087,1411399999.0
2006-03-14 18:33:00,141.087,141.108,141.087,141.102,1747499995.0
2006-03-14 18:34:00,141.102,141.124,141.102,141.121,1072799998.0
2006-03-14 18:35:00,141.135,141.143,141.115,141.137,989799991.0
2006-03-14 18:36:00,141.136,141.141,141.122,141.141,679999995.0
2006-03-14 18:37:00,141.143,141.146,141.116,141.116,565199997.0
2006-03-14 18:38:00,141.12,141.164,141.115,141.157,397500002.0
2006-03-14 18:39:00,141.164,141.18,141.158,141.16,393299998.0
2006-03-14 18:40:00,141.154,141.188,141.154,141.165,1017500000.0
2006-03-14 18:41:00,141.174,141.194,141.164,141.183,318200001.0
2006-03-14 18:42:00,141.185,141.197,141.176,141.191,687499995.0
2006-03-14 18:43:00,141.189,141.189,141.152,141.156,283799999.0
2006-03-14 18:44:00,141.15,141.186,141.146,141.186,395400000.0
2006-03-14 18:45:00,141.188,141.211,141.188,141.204,326099998.0
2006-03-14 18:46:00,141.203,141.207,141.19,141.2,555099997.0
2006-03-14 18:47:00,141.19,141.19,141.156,141.156,174700000.0
2006-03-14 18:48:00,141.152,141.155,141.137,141.137,560999999.0
2006-03-14 18:49:00,141.132,141.142,141.125,141.125,697400004.0
2006-03-14 18:50:00,141.122,141.144,141.113,141.13,657399997.0
2006-03-14 18:51:00,141.121,141.146,141.113,141.115,425600000.0
2006-03-14 18:52:00,141.117,141.137,141.104,141.12,803400006.0
2006-03-14 18:53:00,141.116,141.128,141.098,141.103,940700002.0
2006-03-14 18:54:00,141.103,141.116,141.079,141.087,879399999.0
2006-03-14 18:55:00,141.085,141.094,141.074,141.092,966499996.0
2006-03-14 18:56:00,141.098,141.125,141.088,141.099,527599999.0
2006-03-14 18:57:00,141.093,141.093,141.063,141.076,568199995.0
2006-03-14 18:58:00,141.083,141.092,141.069,141.069,688899997.0
2006-03-14 18:59:00,141.066,141.105,141.062,141.103,923699996.0
2006-03-14 19:00:00,141.107,141.132,141.107,141.113,217299998.0
2006-03-14 19:01:00,141.105,141.113,141.085,141.085,303500003.0
2006-03-14 19:02:00,141.076,141.083,141.069,141.076,292700001.0
2006-03-14 19:03:00,141.075,141.096,141.074,141.088,784099998.0
2006-03-14 19:04:00,141.09,141.096,141.074,141.096,434500001.0
2006-03-14 19:05:00,141.106,141.12,141.089,141.089,521900000.0
2006-03-14 19:06:00,141.086,141.095,141.06,141.076,1004499996.0
2006-03-14 19:07:00,141.077,141.092,141.075,141.082,886299993.0
2006-03-14 19:08:00,141.089,141.097,141.07,141.07,774800009.0
2006-03-14 19:09:00,141.063,141.068,141.046,141.058,692099999.0
2006-03-14 19:10:00,141.066,141.087,141.059,141.065,172100001.0
2006-03-14 19:11:00,141.058,141.066,141.038,141.038,467400005.0
2006-03-14 19:12:00,141.032,141.045,140.994,141.007,516399998.0
2006-03-14 19:13:00,141.002,141.01,140.997,141.006,72800001.0
2006-03-14 19:14:00,141.01,141.05,141.01,141.032,372099995.0
2006-03-14 19:15:00,141.026,141.045,141.012,141.025,967999996.0
2006-03-14 19:16:00,141.027,141.041,141.025,141.035,373199998.0
2006-03-14 19:17:00,141.025,141.025,140.982,140.982,506599993.0
2006-03-14 19:18:00,140.98,141.014,140.967,141.014,276000001.0
2006-03-14 19:19:00,141.015,141.027,141.006,141.018,580399998.0
2006-03-14 19:20:00,141.024,141.039,141.002,141.015,294599999.0
2006-03-14 19:21:00,141.013,141.015,140.998,141.011,416600000.0
2006-03-14 19:22:00,141.015,141.019,141.007,141.019,58000001.0
2006-03-14 19:23:00,141.033,141.033,141.006,141.01,1042300000.0
2006-03-14 19:24:00,141.007,141.007,140.985,140.986,702299998.0
2006-03-14 19:25:00,140.983,140.996,140.98,140.993,685099996.0
2006-03-14 19:26:00,140.993,141.005,140.982,140.983,1463399999.0
2006-03-14 19:27:00,140.98,140.985,140.963,140.966,831000011.0
2006-03-14 19:28:00,140.961,140.965,140.945,140.962,608999994.0
2006-03-14 19:29:00,140.967,140.974,140.967,140.967,434799996.0
2006-03-14 19:30:00,140.97,140.983,140.964,140.97,818199997.0
2006-03-14 19:31:00,140.968,140.98,140.964,140.97,630499999.0
2006-03-14 19:32:00,140.967,140.983,140.965,140.973,862499997.0
2006-03-14 19:33:00,140.971,140.983,140.97,140.974,702199995.0
2006-03-14 19:34:00,140.98,140.992,140.977,140.988,740599998.0
2006-03-14 19:35:00,140.987,140.993,140.978,140.991,516999993.0
2006-03-14 19:36:00,141.004,141.011,141.0,141.005,456800001.0
2006-03-14 19:37:00,140.998,141.007,140.998,141.006,126599997.0
2006-03-14 19:38:00,141.017,141.031,141.017,141.023,532700003.0
2006-03-14 19:39:00,141.033,141.038,141.006,141.007,715300005.0
2006-03-14 19:40:00,141.008,141.008,140.994,141.002,488399996.0
2006-03-14 19:41:00,140.995,140.997,140.979,140.993,883299997.0
2006-03-14 19:42:00,140.999,141.011,140.992,141.003,435699997.0
2006-03-14 19:43:00,141.009,141.009,140.989,140.994,64200000.0
2006-03-14 19:44:00,140.987,141.0,140.987,140.998,445800000.0
2006-03-14 19:45:00,141.002,141.022,141.002,141.022,140800000.0
2006-03-14 19:46:00,141.025,141.037,141.014,141.033,396400002.0
2006-03-14 19:47:00,141.037,141.04,141.025,141.04,130700001.0
2006-03-14 19:48:00,141.049,141.064,141.046,141.052,776799996.0
2006-03-14 19:49:00,141.056,141.082,141.056,141.061,307299997.0
2006-03-14 19:50:00,141.056,141.058,141.016,141.022,412499998.0
2006-03-14 19:51:00,141.025,141.038,141.025,141.037,216799999.0
2006-03-14 19:52:00,141.045,141.053,141.039,141.048,448100001.0
2006-03-14 19:53:00,141.055,141.061,141.048,141.056,425200000.0
2006-03-14 19:54:00,141.053,141.061,141.051,141.056,382799994.0
2006-03-14 19:55:00,141.046,141.055,141.029,141.043,225000004.0
2006-03-14 19:56:00,141.05,141.066,141.049,141.066,382500001.0
2006-03-14 19:57:00,141.064,141.074,141.058,141.064,597000001.0
2006-03-14 19:58:00,141.072,141.09,141.072,141.078,608499999.0
2006-03-14 19:59:00,141.084,141.102,141.074,141.081,464900003.0
2006-03-14 20:00:00,141.088,141.099,141.076,141.099,228400000.0
2006-03-14 20:01:00,141.104,141.114,141.098,141.108,271999999.0
2006-03-14 20:02:00,141.101,141.111,141.091,141.095,272200000.0
2006-03-14 20:03:00,141.1,141.107,141.088,141.098,302999999.0
2006-03-14 20:04:00,141.1,141.112,141.091,141.104,475400002.0
2006-03-14 20:05:00,141.109,141.123,141.107,141.122,537700002.0
2006-03-14 20:06:00,141.131,141.143,141.129,141.138,750700005.0
2006-03-14 20:07:00,141.133,141.133,141.11,141.118,240000001.0
2006-03-14 20:08:00,141.115,141.125,141.115,141.119,459199998.0
2006-03-14 20:09:00,141.122,141.138,141.118,141.138,361899999.0
2006-03-14 20:10:00,141.135,141.159,141.13,141.151,328699996.0
2006-03-14 20:11:00,141.16,141.16,141.133,141.146,661299993.0
2006-03-14 20:12:00,141.138,141.147,141.132,141.136,924099993.0
2006-03-14 20:13:00,141.138,141.153,141.138,141.138,349000003.0
2006-03-14 20:14:00,141.134,141.169,141.134,141.165,429699999.0
2006-03-14 20:15:00,141.17,141.172,141.155,141.156,636400006.0
2006-03-14 20:16:00,141.151,141.163,141.134,141.137,464900002.0
2006-03-14 20:17:00,141.136,141.147,141.131,141.145,324999999.0
2006-03-14 20:18:00,141.146,141.148,141.134,141.148,171600000.0
2006-03-14 20:19:00,141.15,141.16,141.145,141.145,393999996.0
2006-03-14 20:20:00,141.149,141.163,141.142,141.163,135000001.0
2006-03-14 20:21:00,141.163,141.17,141.155,141.161,497900001.0
2006-03-14 20:22:00,141.162,141.18,141.156,141.163,423299998.0
2006-03-14 20:23:00,141.165,141.176,141.156,141.165,394399998.0
2006-03-14 20:24:00,141.168,141.173,141.157,141.16,265599997.0
2006-03-14 20:25:00,141.159,141.164,141.153,141.155,412300000.0
2006-03-14 20:26:00,141.155,141.162,141.147,141.155,418400002.0
2006-03-14 20:27:00,141.155,141.165,141.148,141.165,776599998.0
2006-03-14 20:28:00,141.16,141.17,141.156,141.161,1019699996.0
2006-03-14 20:29:00,141.16,141.17,141.15,141.166,1042499999.0
2006-03-14 20:30:00,141.161,141.177,141.156,141.161,1628100007.0
2006-03-14 20:31:00,141.163,141.193,141.154,141.193,1288199998.0
2006-03-14 20:32:00,141.202,141.216,141.191,141.195,1226499999.0
2006-03-14 20:33:00,141.186,141.187,141.168,141.187,481100004.0
2006-03-14 20:34:00,141.186,141.197,141.18,141.183,411499999.0
2006-03-14 20:35:00,141.177,141.18,141.154,141.173,413599995.0
2006-03-14 20:36:00,141.162,141.162,141.125,141.138,578400000.0
2006-03-14 20:37:00,141.135,141.14,141.122,141.136,481400000.0
2006-03-14 20:38:00,141.144,141.158,141.142,141.154,613100002.0
2006-03-14 20:39:00,141.154,141.156,141.143,141.147,957399997.0
2006-03-14 20:40:00,141.14,141.148,141.138,141.148,1115999996.0
2006-03-14 20:41:00,141.147,141.172,141.147,141.172,343200000.0
2006-03-14 20:42:00,141.178,141.196,141.178,141.187,428800002.0
2006-03-14 20:43:00,141.187,141.199,141.183,141.19,499999998.0
2006-03-14 20:44:00,141.189,141.203,141.185,141.198,762400008.0
2006-03-14 20:45:00,141.204,141.204,141.18,141.18,653299995.0
2006-03-14 20:46:00,141.186,141.196,141.179,141.186,722800001.0
2006-03-14 20:47:00,141.177,141.194,141.155,141.155,763399998.0
2006-03-14 20:48:00,141.154,141.173,141.154,141.166,712200002.0
2006-03-14 20:49:00,141.174,141.179,141.159,141.177,374999999.0
2006-03-14 20:50:00,141.169,141.179,141.157,141.157,1055199997.0
2006-03-14 20:51:00,141.155,141.166,141.15,141.16,520700001.0
2006-03-14 20:52:00,141.155,141.155,141.128,141.135,222900000.0
2006-03-14 20:53:00,141.13,141.143,141.124,141.143,710699999.0
2006-03-14 20:54:00,141.14,141.146,141.134,141.138,185199998.0
2006-03-14 20:55:00,141.129,141.131,141.114,141.129,860499995.0
2006-03-14 20:56:00,141.125,141.146,141.124,141.131,861199996.0
2006-03-14 20:57:00,141.125,141.137,141.108,141.108,716600000.0
2006-03-14 20:58:00,141.104,141.111,141.093,141.093,1253099990.0
2006-03-14 20:59:00,141.094,141.119,141.094,141.111,1414299988.0
2006-03-14 21:00:00,141.115,141.124,141.105,141.107,1038399997.0
2006-03-14 21:01:00,141.111,141.124,141.098,141.113,835699996.0
2006-03-14 21:02:00,141.108,141.122,141.095,141.095,529399997.0
2006-03-14 21:03:00,141.098,141.119,141.098,141.113,704499997.0
2006-03-14 21:04:00,141.113,141.115,141.093,141.115,338699999.0
2006-03-14 21:05:00,141.123,141.137,141.113,141.119,482100000.0
2006-03-14 21:06:00,141.107,141.111,141.086,141.102,604199997.0
2006-03-14 21:07:00,141.108,141.118,141.104,141.118,540800000.0
2006-03-14 21:08:00,141.117,141.121,141.101,141.101,395800002.0
2006-03-14 21:09:00,141.119,141.136,141.111,141.128,200099998.0
2006-03-14 21:10:00,141.13,141.13,141.12,141.12,396999998.0
2006-03-14 21:11:00,141.115,141.121,141.107,141.12,240899999.0
2006-03-14 21:12:00,141.122,141.136,141.113,141.114,475999998.0
2006-03-14 21:13:00,141.114,141.13,141.109,141.125,561599998.0
2006-03-14 21:14:00,141.117,141.128,141.111,141.127,684199994.0
2006-03-14 21:15:00,141.13,141.137,141.117,141.117,774599997.0
2006-03-14 21:16:00,141.118,141.132,141.117,141.125,604900004.0
2006-03-14 21:17:00,141.119,141.144,141.119,141.141,764799998.0
2006-03-14 21:18:00,141.143,141.143,141.132,141.135,304200000.0
2006-03-14 21:19:00,141.13,141.143,141.125,141.125,580500002.0
2006-03-14 21:20:00,141.129,141.141,141.121,141.121,1085899992.0
2006-03-14 21:21:00,141.12,141.134,141.118,141.119,683499999.0
2006-03-14 21:22:00,141.115,141.125,141.107,141.12,974699998.0
2006-03-14 21:23:00,141.121,141.131,141.119,141.12,626399999.0
2006-03-14 21:24:00,141.118,141.139,141.117,141.128,639800006.0
2006-03-14 21:25:00,141.13,141.142,141.122,141.142,771100002.0
2006-03-14 21:26:00,141.133,141.137,141.111,141.118,237499999.0
2006-03-14 21:27:00,141.128,141.138,141.127,141.13,194899999.0
2006-03-14 21:28:00,141.123,141.138,141.123,141.128,106299999.0
2006-03-14 21:29:00,141.129,141.14,141.126,141.133,228999999.0
2006-03-14 21:30:00,141.133,141.152,141.133,141.146,208399998.0
2006-03-14 21:31:00,141.144,141.147,141.139,141.147,120000000.0
2006-03-14 21:32:00,141.147,141.148,141.133,141.133,487700001.0
2006-03-14 21:33:00,141.133,141.164,141.133,141.161,201900005.0
2006-03-14 21:34:00,141.164,141.17,141.15,141.15,250100001.0
2006-03-14 21:35:00,141.15,141.155,141.147,141.148,235399998.0
2006-03-14 21:36:00,141.15,141.155,141.138,141.138,286099999.0
2006-03-14 21:37:00,141.14,141.142,141.136,141.136,102600000.0
2006-03-14 21:38:00,141.142,141.15,141.138,141.15,123900000.0
2006-03-14 21:39:00,141.147,141.147,141.127,141.14,306599999.0
2006-03-14 21:40:00,141.14,141.143,141.135,141.137,292799997.0
2006-03-14 21:41:00,141.134,141.138,141.12,141.138,140099999.0
2006-03-14 21:42:00,141.143,141.146,141.128,141.146,413699995.0
2006-03-14 21:43:00,141.144,141.152,141.136,141.141,275399998.0
2006-03-14 21:44:00,141.14,141.155,141.138,141.148,635999999.0
2006-03-14 21:45:00,141.148,141.15,141.14,141.142,297100004.0
2006-03-14 21:46:00,141.136,141.143,141.12,141.12,507099997.0
2006-03-14 21:47:00,141.121,141.129,141.118,141.122,470000006.0
2006-03-14 21:48:00,141.124,141.151,141.124,141.147,132400001.0
2006-03-14 21:49:00,141.141,141.158,141.141,141.156,99699999.0
2006-03-14 21:50:00,141.165,141.167,141.158,141.16,109599997.0
2006-03-14 21:51:00,141.159,141.167,141.157,141.157,168599997.0
2006-03-14 21:52:00,141.146,141.161,141.146,141.152,101700000.0
2006-03-14 21:53:00,141.154,141.162,141.154,141.16,100499999.0
2006-03-14 21:54:00,141.162,141.162,141.144,141.153,69500000.0
2006-03-14 21:55:00,141.151,141.151,141.118,141.127,138100002.0
2006-03-14 21:56:00,141.118,141.131,141.118,141.131,53900000.0
2006-03-14 21:57:00,141.135,141.143,141.135,141.137,63800000.0
2006-03-14 21:58:00,141.134,141.14,141.131,141.14,39200000.0
2006-03-14 21:59:00,141.141,141.163,141.141,141.15,73199999.0
2006-03-14 22:00:00,141.148,141.158,141.107,141.107,246100000.0
2006-03-14 22:01:00,141.109,141.117,141.097,141.104,527600003.0
2006-03-14 22:02:00,141.107,141.114,141.099,141.106,514600001.0
2006-03-14 22:03:00,141.108,141.119,141.105,141.11,137199999.0
2006-03-14 22:04:00,141.113,141.115,141.1,141.102,262199998.0
2006-03-14 22:05:00,141.1,141.108,141.096,141.108,135200000.0
2006-03-14 22:06:00,141.101,141.112,141.098,141.112,59800000.0
2006-03-14 22:07:00,141.117,141.124,141.11,141.124,64799999.0
2006-03-14 22:08:00,141.126,141.126,141.112,141.117,179199999.0
2006-03-14 22:09:00,141.111,141.112,141.103,141.103,44000000.0
2006-03-14 22:10:00,141.102,141.108,141.101,141.102,211800000.0
2006-03-14 22:11:00,141.096,141.113,141.096,141.108,192499999.0
2006-03-14 22:12:00,141.107,141.113,141.099,141.1,156699999.0
2006-03-14 22:13:00,141.099,141.101,141.09,141.095,70100001.0
2006-03-14 22:14:00,141.097,141.102,141.096,141.098,109099999.0
2006-03-14 22:15:00,141.1,141.105,141.095,141.095,226999998.0
2006-03-14 22:16:00,141.1,141.104,141.095,141.104,122700000.0
2006-03-14 22:17:00,141.103,141.103,141.1,141.1,78199999.0
2006-03-14 22:18:00,141.098,141.098,141.088,141.088,126000000.0
2006-03-14 22:19:00,141.079,141.083,141.07,141.07,115099999.0
2006-03-14 22:20:00,141.068,141.084,141.068,141.084,80900001.0
2006-03-14 22:21:00,141.094,141.094,141.083,141.085,48900000.0
2006-03-14 22:22:00,141.078,141.078,141.063,141.066,161899999.0
2006-03-14 22:23:00,141.068,141.077,141.066,141.074,411000009.0
2006-03-14 22:24:00,141.078,141.103,141.078,141.103,54800000.0
2006-03-14 22:25:00,141.107,141.109,141.093,141.093,288000001.0
2006-03-14 22:26:00,141.09,141.095,141.087,141.09,162300003.0
2006-03-14 22:27:00,141.09,141.105,141.087,141.102,775599993.0
2006-03-14 22:28:00,141.111,141.134,141.111,141.131,294299997.0
2006-03-14 22:29:00,141.131,141.131,141.127,141.127,51499999.0
2006-03-14 22:30:00,141.125,141.125,141.121,141.121,71999999.0
2006-03-14 22:31:00,141.115,141.139,141.105,141.112,156100000.0
2006-03-14 22:32:00,141.111,141.123,141.109,141.118,163099999.0
2006-03-14 22:33:00,141.12,141.12,141.115,141.12,244199999.0
2006-03-14 22:34:00,141.12,141.12,141.107,141.12,233300002.0
2006-03-14 22:35:00,141.118,141.123,141.117,141.119,170500000.0
2006-03-14 22:36:00,141.125,141.15,141.125,141.148,571500003.0
2006-03-14 22:37:00,141.147,141.155,141.138,141.138,279400002.0
2006-03-14 22:38:00,141.137,141.143,141.135,141.143,191200001.0
2006-03-14 22:39:00,141.144,141.15,141.136,141.143,278399998.0
2006-03-14 22:40:00,141.145,141.169,141.133,141.169,406699998.0
2006-03-14 22:41:00,141.183,141.191,141.162,141.167,114500000.0
2006-03-14 22:42:00,141.155,141.155,141.147,141.15,175599999.0
2006-03-14 22:43:00,141.161,141.169,141.151,141.151,123999998.0
2006-03-14 22:44:00,141.156,141.175,141.156,141.171,269499997.0
2006-03-14 22:45:00,141.172,141.181,141.164,141.167,270500000.0
2006-03-14 22:46:00,141.165,141.173,141.153,141.173,165000002.0
2006-03-14 22:47:00,141.181,141.204,141.181,141.204,85399999.0
2006-03-14 22:48:00,141.201,141.227,141.198,141.205,329900002.0
2006-03-14 22:49:00,141.21,141.233,141.207,141.219,319099999.0
2006-03-14 22:50:00,141.215,141.215,141.188,141.193,113999999.0
2006-03-14 22:51:00,141.19,141.198,141.176,141.182,188399998.0
2006-03-14 22:52:00,141.185,141.201,141.174,141.201,121800001.0
2006-03-14 22:53:00,141.198,141.206,141.176,141.184,151700001.0
2006-03-14 22:54:00,141.182,141.182,141.162,141.175,97500000.0
2006-03-14 22:55:00,141.178,141.204,141.178,141.201,152000000.0
2006-03-14 22:56:00,141.212,141.22,141.206,141.208,167300001.0
2006-03-14 22:57:00,141.2,141.201,141.193,141.193,162600000.0
2006-03-14 22:58:00,141.192,141.192,141.178,141.182,123800000.0
2006-03-14 22:59:00,141.191,141.191,141.162,141.179,195700001.0
2006-03-14 23:00:00,141.205,141.207,141.186,141.188,107600002.0
2006-03-14 23:01:00,141.19,141.197,141.183,141.185,65900000.0
2006-03-14 23:02:00,141.188,141.202,141.185,141.192,60500000.0
2006-03-14 23:03:00,141.198,141.205,141.178,141.178,82800001.0
2006-03-14 23:04:00,141.183,141.191,141.175,141.175,49800000.0
2006-03-14 23:05:00,141.172,141.196,141.172,141.183,171099999.0
2006-03-14 23:06:00,141.182,141.182,141.176,141.178,67399999.0
2006-03-14 23:07:00,141.184,141.184,141.167,141.177,136700000.0
2006-03-14 23:08:00,141.164,141.166,141.156,141.16,49800000.0
2006-03-14 23:09:00,141.167,141.174,141.164,141.167,60599999.0
2006-03-14 23:10:00,141.16,141.178,141.16,141.178,61900000.0
2006-03-14 23:11:00,141.175,141.176,141.166,141.168,92799999.0
2006-03-14 23:12:00,141.177,141.177,141.164,141.172,58500001.0
2006-03-14 23:13:00,141.17,141.17,141.168,141.168,20799999.0
2006-03-14 23:14:00,141.18,141.18,141.175,141.175,23500000.0
2006-03-14 23:15:00,141.182,141.182,141.17,141.175,76100000.0
2006-03-14 23:16:00,141.175,141.183,141.168,141.18,42400000.0
2006-03-14 23:17:00,141.183,141.195,141.183,141.195,40400000.0
2006-03-14 23:18:00,141.192,141.198,141.192,141.198,14400000.0
2006-03-14 23:19:00,141.195,141.198,141.19,141.198,36500000.0
2006-03-14 23:20:00,141.201,141.201,141.188,141.188,72499998.0
2006-03-14 23:21:00,141.2,141.209,141.2,141.206,43700000.0
2006-03-14 23:22:00,141.198,141.209,141.194,141.2,118500000.0
2006-03-14 23:23:00,141.197,141.217,141.195,141.21,78100001.0
2006-03-14 23:24:00,141.205,141.216,141.201,141.21,56300000.0
2006-03-14 23:25:00,141.206,141.206,141.189,141.191,81900000.0
2006-03-14 23:26:00,141.194,141.198,141.182,141.191,105900000.0
2006-03-14 23:27:00,141.207,141.212,141.195,141.205,116999997.0
2006-03-14 23:28:00,141.203,141.208,141.203,141.204,72799999.0
2006-03-14 23:29:00,141.208,141.22,141.202,141.22,96400001.0
2006-03-14 23:30:00,141.222,141.222,141.207,141.207,80700001.0
2006-03-14 23:31:00,141.208,141.227,141.206,141.225,63000000.0
2006-03-14 23:32:00,141.218,141.228,141.211,141.219,124199998.0
2006-03-14 23:33:00,141.221,141.232,141.219,141.224,195599999.0
2006-03-14 23:34:00,141.216,141.225,141.216,141.225,132500002.0
2006-03-14 23:35:00,141.234,141.235,141.225,141.235,64499999.0
2006-03-14 23:36:00,141.225,141.236,141.223,141.228,185799999.0
2006-03-14 23:37:00,141.234,141.246,141.227,141.246,49900000.0
2006-03-14 23:38:00,141.247,141.263,141.247,141.253,76000000.0
2006-03-14 23:39:00,141.261,141.261,141.249,141.253,81999999.0
2006-03-14 23:40:00,141.248,141.253,141.244,141.253,67500000.0
2006-03-14 23:41:00,141.252,141.273,141.24,141.24,79100001.0
2006-03-14 23:42:00,141.239,141.257,141.239,141.247,103899999.0
2006-03-14 23:43:00,141.243,141.253,141.236,141.253,110099998.0
2006-03-14 23:44:00,141.255,141.255,141.245,141.255,116000001.0
2006-03-14 23:45:00,141.258,141.261,141.254,141.258,41600000.0
2006-03-14 23:46:00,141.263,141.272,141.257,141.265,99400002.0
2006-03-14 23:47:00,141.259,141.264,141.251,141.263,29500000.0
2006-03-14 23:48:00,141.259,141.262,141.252,141.253,106399999.0
2006-03-14 23:49:00,141.256,141.259,141.238,141.244,95999999.0
2006-03-14 23:50:00,141.245,141.253,141.245,141.247,45200001.0
2006-03-14 23:51:00,141.242,141.252,141.242,141.242,101900003.0
2006-03-14 23:52:00,141.243,141.243,141.226,141.226,119500003.0
2006-03-14 23:53:00,141.221,141.221,141.189,141.199,133700001.0
2006-03-14 23:54:00,141.209,141.223,141.197,141.205,51200000.0
2006-03-14 23:55:00,141.202,141.216,141.196,141.206,117699999.0
2006-03-14 23:56:00,141.214,141.232,141.214,141.232,104900000.0
2006-03-14 23:57:00,141.243,141.254,141.243,141.253,27100000.0
2006-03-14 23:58:00,141.248,141.261,141.238,141.246,190400000.0
2006-03-14 23:59:00,141.251,141.256,141.246,141.256,145500001.0
2006-03-15 00:00:00,141.242,141.255,141.242,141.25,47399999.0
2006-03-15 00:01:00,141.197,141.228,141.197,141.228,122600000.0
2006-03-15 00:02:00,141.191,141.233,141.183,141.222,92200000.0
2006-03-15 00:03:00,141.24,141.254,141.202,141.254,162399996.0
2006-03-15 00:04:00,141.238,141.286,141.238,141.286,66499999.0
2006-03-15 00:05:00,141.295,141.299,141.254,141.271,92600000.0
2006-03-15 00:06:00,141.272,141.282,141.251,141.263,140899999.0
2006-03-15 00:07:00,141.27,141.298,141.268,141.298,154499998.0
2006-03-15 00:08:00,141.28,141.339,141.28,141.32,87799999.0
2006-03-15 00:09:00,141.342,141.349,141.292,141.302,170400000.0
2006-03-15 00:10:00,141.32,141.344,141.305,141.322,143400000.0
2006-03-15 00:11:00,141.308,141.33,141.294,141.323,84999998.0
2006-03-15 00:12:00,141.288,141.364,141.285,141.329,130900000.0
2006-03-15 00:13:00,141.334,141.344,141.297,141.307,84699999.0
2006-03-15 00:14:00,141.337,141.343,141.294,141.316,158699999.0
2006-03-15 00:15:00,141.337,141.349,141.302,141.346,179399995.0
2006-03-15 00:16:00,141.325,141.365,141.325,141.35,88500002.0
2006-03-15 00:17:00,141.345,141.376,141.334,141.373,104199999.0
2006-03-15 00:18:00,141.367,141.377,141.353,141.36,106300000.0
2006-03-15 00:19:00,141.343,141.38,141.342,141.368,74000001.0
2006-03-15 00:20:00,141.356,141.375,141.351,141.364,107599999.0
2006-03-15 00:21:00,141.352,141.381,141.352,141.368,90499999.0
2006-03-15 00:22:00,141.36,141.376,141.349,141.362,84699999.0
2006-03-15 00:23:00,141.358,141.38,141.326,141.347,136399999.0
2006-03-15 00:24:00,141.262,141.336,141.262,141.336,96600001.0
2006-03-15 00:25:00,141.354,141.358,141.348,141.358,53500000.0
2006-03-15 00:26:00,141.362,141.38,141.362,141.368,56000000.0
2006-03-15 00:27:00,141.36,141.361,141.349,141.353,56000000.0
2006-03-15 00:28:00,141.347,141.37,141.347,141.357,102000001.0
2006-03-15 00:29:00,141.377,141.377,141.359,141.362,75899999.0
2006-03-15 00:30:00,141.36,141.366,141.35,141.359,78000000.0
2006-03-15 00:31:00,141.357,141.366,141.35,141.355,225900000.0
2006-03-15 00:32:00,141.359,141.369,141.353,141.353,81799998.0
2006-03-15 00:33:00,141.35,141.351,141.343,141.343,87100000.0
2006-03-15 00:34:00,141.343,141.355,141.343,141.348,128600001.0
2006-03-15 00:35:00,141.342,141.342,141.323,141.336,96499998.0
2006-03-15 00:36:00,141.326,141.326,141.31,141.314,64300000.0
2006-03-15 00:37:00,141.315,141.319,141.307,141.31,130999998.0
2006-03-15 00:38:00,141.306,141.318,141.298,141.298,123800002.0
2006-03-15 00:39:00,141.299,141.323,141.299,141.323,59099999.0
2006-03-15 00:40:00,141.323,141.323,141.311,141.317,77500002.0
2006-03-15 00:41:00,141.317,141.324,141.305,141.315,103500000.0
2006-03-15 00:42:00,141.31,141.323,141.299,141.299,115299998.0
2006-03-15 00:43:00,141.301,141.308,141.265,141.265,114200002.0
2006-03-15 00:44:00,141.267,141.278,141.254,141.263,181499999.0
2006-03-15 00:45:00,141.269,141.278,141.269,141.27,108099999.0
2006-03-15 00:46:00,141.271,141.275,141.268,141.272,77500000.0
2006-03-15 00:47:00,141.284,141.291,141.281,141.281,27200000.0
2006-03-15 00:48:00,141.282,141.289,141.276,141.289,54399999.0
2006-03-15 00:49:00,141.281,141.293,141.273,141.29,68700001.0
2006-03-15 00:50:00,141.284,141.298,141.284,141.294,49699999.0
2006-03-15 00:51:00,141.295,141.295,141.272,141.272,68000000.0
2006-03-15 00:52:00,141.275,141.284,141.268,141.282,117299998.0
2006-03-15 00:53:00,141.279,141.279,141.265,141.265,45500000.0
2006-03-15 00:54:00,141.27,141.282,141.262,141.278,83299999.0
2006-03-15 00:55:00,141.27,141.281,141.261,141.261,135300002.0
2006-03-15 00:56:00,141.265,141.28,141.265,141.28,137400002.0
2006-03-15 00:57:00,141.279,141.281,141.253,141.262,57500000.0
2006-03-15 00:58:00,141.266,141.276,141.265,141.276,87400000.0
2006-03-15 00:59:00,141.281,141.29,141.276,141.276,98700001.0
2006-03-15 01:00:00,141.278,141.309,141.278,141.307,102299999.0
2006-03-15 01:01:00,141.307,141.321,141.304,141.31,55200001.0
2006-03-15 01:02:00,141.313,141.313,141.295,141.298,58400001.0
2006-03-15 01:03:00,141.29,141.327,141.29,141.327,62800000.0
2006-03-15 01:04:00,141.326,141.326,141.314,141.325,171000002.0
2006-03-15 01:05:00,141.327,141.331,141.322,141.322,43100000.0
2006-03-15 01:06:00,141.332,141.338,141.33,141.334,38099999.0
2006-03-15 01:07:00,141.337,141.343,141.335,141.343,53200000.0
2006-03-15 01:08:00,141.341,141.341,141.334,141.334,50300000.0
2006-03-15 01:09:00,141.334,141.346,141.334,141.346,54100001.0
2006-03-15 01:10:00,141.355,141.376,141.352,141.376,158700000.0
2006-03-15 01:11:00,141.373,141.373,141.35,141.35,82600001.0
2006-03-15 01:12:00,141.353,141.356,141.348,141.348,111500001.0
2006-03-15 01:13:00,141.338,141.338,141.308,141.321,67100000.0
2006-03-15 01:14:00,141.321,141.321,141.306,141.32,41600000.0
2006-03-15 01:15:00,141.316,141.324,141.308,141.308,47600000.0
2006-03-15 01:16:00,141.31,141.317,141.302,141.308,126500000.0
2006-03-15 01:17:00,141.301,141.311,141.298,141.298,193800000.0
2006-03-15 01:18:00,141.307,141.307,141.302,141.307,57100000.0
2006-03-15 01:19:00,141.306,141.306,141.295,141.295,104500001.0
2006-03-15 01:20:00,141.293,141.307,141.293,141.307,64699998.0
2006-03-15 01:21:00,141.298,141.314,141.298,141.302,70500000.0
2006-03-15 01:22:00,141.302,141.312,141.297,141.305,93200001.0
2006-03-15 01:23:00,141.309,141.317,141.299,141.309,108699999.0
2006-03-15 01:24:00,141.312,141.321,141.302,141.302,128699998.0
2006-03-15 01:25:00,141.306,141.306,141.302,141.302,18400000.0
2006-03-15 01:26:00,141.298,141.307,141.288,141.298,120799998.0
2006-03-15 01:27:00,141.304,141.307,141.303,141.305,82000002.0
2006-03-15 01:28:00,141.303,141.317,141.301,141.313,259400002.0
2006-03-15 01:29:00,141.317,141.332,141.309,141.332,80800001.0
2006-03-15 01:30:00,141.342,141.391,141.342,141.391,99900000.0
2006-03-15 01:31:00,141.386,141.386,141.368,141.38,99400000.0
2006-03-15 01:32:00,141.376,141.41,141.376,141.41,83600002.0
2006-03-15 01:33:00,141.404,141.411,141.398,141.401,111600001.0
2006-03-15 01:34:00,141.406,141.406,141.356,141.359,81699999.0
2006-03-15 01:35:00,141.357,141.357,141.345,141.357,105199997.0
2006-03-15 01:36:00,141.348,141.348,141.338,141.342,35200000.0
2006-03-15 01:37:00,141.348,141.358,141.348,141.358,91100000.0
2006-03-15 01:38:00,141.368,141.387,141.366,141.387,141799999.0
2006-03-15 01:39:00,141.388,141.388,141.355,141.36,93799999.0
2006-03-15 01:40:00,141.364,141.37,141.359,141.365,104699999.0
2006-03-15 01:41:00,141.364,141.387,141.364,141.387,70000000.0
2006-03-15 01:42:00,141.398,141.398,141.385,141.39,130300000.0
2006-03-15 01:43:00,141.375,141.379,141.369,141.377,85500001.0
2006-03-15 01:44:00,141.377,141.386,141.373,141.377,59100000.0
2006-03-15 01:45:00,141.376,141.377,141.368,141.37,55300000.0
2006-03-15 01:46:00,141.366,141.385,141.366,141.385,57200000.0
2006-03-15 01:47:00,141.377,141.384,141.37,141.384,105500002.0
2006-03-15 01:48:00,141.375,141.379,141.374,141.377,82399999.0
2006-03-15 01:49:00,141.374,141.377,141.361,141.377,63399998.0
2006-03-15 01:50:00,141.362,141.368,141.358,141.368,80899998.0
2006-03-15 01:51:00,141.358,141.368,141.353,141.353,55200000.0
2006-03-15 01:52:00,141.365,141.365,141.348,141.353,52499999.0
2006-03-15 01:53:00,141.354,141.356,141.342,141.354,161800002.0
2006-03-15 01:54:00,141.356,141.356,141.338,141.338,85199999.0
2006-03-15 01:55:00,141.354,141.404,141.341,141.404,61500000.0
2006-03-15 01:56:00,141.413,141.419,141.392,141.4,114900002.0
2006-03-15 01:57:00,141.395,141.401,141.385,141.394,52000000.0
2006-03-15 01:58:00,141.4,141.41,141.398,141.401,75800000.0
2006-03-15 01:59:00,141.396,141.397,141.384,141.397,133600000.0
2006-03-15 02:00:00,141.396,141.401,141.383,141.401,69300000.0
2006-03-15 02:01:00,141.403,141.403,141.36,141.36,75600000.0
2006-03-15 02:02:00,141.365,141.375,141.359,141.36,94499998.0
2006-03-15 02:03:00,141.376,141.388,141.364,141.378,119099999.0
2006-03-15 02:04:00,141.384,141.389,141.376,141.381,155199997.0
2006-03-15 02:05:00,141.384,141.4,141.384,141.389,109800000.0
2006-03-15 02:06:00,141.414,141.445,141.414,141.445,70299999.0
2006-03-15 02:07:00,141.45,141.454,141.431,141.441,163800000.0
2006-03-15 02:08:00,141.447,141.454,141.441,141.454,86000001.0
2006-03-15 02:09:00,141.465,141.465,141.442,141.454,157699999.0
2006-03-15 02:10:00,141.454,141.461,141.445,141.461,89200001.0
2006-03-15 02:11:00,141.468,141.476,141.467,141.468,92600000.0
2006-03-15 02:12:00,141.465,141.473,141.457,141.462,115000001.0
2006-03-15 02:13:00,141.471,141.473,141.464,141.464,27800000.0
2006-03-15 02:14:00,141.46,141.472,141.457,141.472,139000000.0
2006-03-15 02:15:00,141.471,141.471,141.446,141.454,88400000.0
2006-03-15 02:16:00,141.456,141.465,141.456,141.465,63699999.0
2006-03-15 02:17:00,141.468,141.483,141.464,141.48,67200000.0
2006-03-15 02:18:00,141.475,141.483,141.474,141.483,91899998.0
2006-03-15 02:19:00,141.484,141.497,141.484,141.497,50400000.0
2006-03-15 02:20:00,141.5,141.5,141.465,141.465,68500000.0
2006-03-15 02:21:00,141.463,141.479,141.462,141.467,58500000.0
2006-03-15 02:22:00,141.465,141.475,141.458,141.467,93199996.0
2006-03-15 02:23:00,141.462,141.478,141.458,141.459,147900002.0
2006-03-15 02:24:00,141.463,141.47,141.454,141.47,107200000.0
2006-03-15 02:25:00,141.47,141.484,141.47,141.481,76900000.0
2006-03-15 02:26:00,141.478,141.481,141.475,141.475,60000000.0
2006-03-15 02:27:00,141.475,141.481,141.471,141.475,147600003.0
2006-03-15 02:28:00,141.469,141.484,141.464,141.482,118499998.0
2006-03-15 02:29:00,141.479,141.495,141.476,141.495,171899999.0
2006-03-15 02:30:00,141.491,141.491,141.48,141.48,83300001.0
2006-03-15 02:31:00,141.486,141.488,141.47,141.48,91900001.0
2006-03-15 02:32:00,141.485,141.493,141.471,141.475,125299998.0
2006-03-15 02:33:00,141.482,141.506,141.482,141.506,75899999.0
2006-03-15 02:34:00,141.495,141.504,141.487,141.504,52000000.0
2006-03-15 02:35:00,141.504,141.504,141.49,141.496,71500001.0
2006-03-15 02:36:00,141.485,141.495,141.473,141.482,94300000.0
2006-03-15 02:37:00,141.478,141.492,141.473,141.483,78900000.0
2006-03-15 02:38:00,141.48,141.48,141.443,141.449,82700000.0
2006-03-15 02:39:00,141.437,141.444,141.433,141.435,131199997.0
2006-03-15 02:40:00,141.442,141.464,141.442,141.46,177299997.0
2006-03-15 02:41:00,141.439,141.439,141.423,141.423,17600000.0
2006-03-15 02:42:00,141.39,141.418,141.39,141.396,83700001.0
2006-03-15 02:43:00,141.39,141.39,141.386,141.389,94200000.0
2006-03-15 02:44:00,141.389,141.397,141.381,141.395,89599999.0
2006-03-15 02:45:00,141.387,141.404,141.385,141.395,120000002.0
2006-03-15 02:46:00,141.399,141.409,141.398,141.409,125200000.0
2006-03-15 02:47:00,141.411,141.411,141.377,141.394,38399999.0
2006-03-15 02:48:00,141.39,141.398,141.39,141.398,69700000.0
2006-03-15 02:49:00,141.405,141.406,141.401,141.405,65300000.0
2006-03-15 02:50:00,141.407,141.431,141.407,141.431,42600000.0
2006-03-15 02:51:00,141.432,141.436,141.428,141.428,37400000.0
2006-03-15 02:52:00,141.43,141.437,141.429,141.437,148899997.0
2006-03-15 02:53:00,141.431,141.438,141.424,141.438,109400001.0
2006-03-15 02:54:00,141.445,141.452,141.435,141.435,67600000.0
2006-03-15 02:55:00,141.428,141.432,141.416,141.428,43500000.0
2006-03-15 02:56:00,141.425,141.425,141.4,141.4,123699999.0
2006-03-15 02:57:00,141.401,141.401,141.39,141.391,60400000.0
2006-03-15 02:58:00,141.39,141.4,141.384,141.4,110200000.0
2006-03-15 02:59:00,141.399,141.405,141.394,141.402,64700001.0
2006-03-15 03:00:00,141.406,141.406,141.389,141.389,43900000.0
2006-03-15 03:01:00,141.378,141.387,141.365,141.38,54300000.0
2006-03-15 03:02:00,141.358,141.358,141.32,141.323,94700000.0
2006-03-15 03:03:00,141.306,141.306,141.279,141.299,113199998.0
2006-03-15 03:04:00,141.295,141.314,141.29,141.304,160299998.0
2006-03-15 03:05:00,141.301,141.301,141.26,141.272,136000001.0
2006-03-15 03:06:00,141.28,141.284,141.224,141.224,72999999.0
2006-03-15 03:07:00,141.23,141.24,141.217,141.227,77400002.0
2006-03-15 03:08:00,141.231,141.238,141.219,141.225,116600002.0
2006-03-15 03:09:00,141.213,141.213,141.197,141.197,19200000.0
2006-03-15 03:10:00,141.198,141.207,141.169,141.169,118699997.0
2006-03-15 03:11:00,141.164,141.174,141.159,141.162,90200000.0
2006-03-15 03:12:00,141.175,141.179,141.139,141.139,49600000.0
2006-03-15 03:13:00,141.141,141.148,141.139,141.148,173899997.0
2006-03-15 03:14:00,141.156,141.184,141.156,141.176,55200002.0
2006-03-15 03:15:00,141.186,141.186,141.175,141.177,65500000.0
2006-03-15 03:16:00,141.179,141.192,141.175,141.185,171099997.0
2006-03-15 03:17:00,141.192,141.192,141.168,141.175,109299996.0
2006-03-15 03:18:00,141.18,141.185,141.13,141.13,76499998.0
2006-03-15 03:19:00,141.138,141.153,141.135,141.135,61800000.0
2006-03-15 03:20:00,141.13,141.138,141.128,141.13,53400000.0
2006-03-15 03:21:00,141.144,141.147,141.125,141.135,85499999.0
2006-03-15 03:22:00,141.129,141.132,141.104,141.104,125900001.0
2006-03-15 03:23:00,141.107,141.129,141.107,141.122,64100001.0
2006-03-15 03:24:00,141.141,141.15,141.114,141.118,121700001.0
2006-03-15 03:25:00,141.115,141.143,141.112,141.138,121999999.0
2006-03-15 03:26:00,141.149,141.153,141.133,141.133,134799999.0
2006-03-15 03:27:00,141.149,141.161,141.149,141.161,42300000.0
2006-03-15 03:28:00,141.178,141.187,141.178,141.187,44700002.0
2006-03-15 03:29:00,141.202,141.216,141.202,141.215,173299999.0
2006-03-15 03:30:00,141.201,141.209,141.201,141.209,64200000.0
2006-03-15 03:31:00,141.2,141.206,141.195,141.205,117200001.0
2006-03-15 03:32:00,141.199,141.2,141.193,141.193,61599999.0
2006-03-15 03:33:00,141.187,141.217,141.187,141.197,100800002.0
2006-03-15 03:34:00,141.202,141.212,141.202,141.208,74400000.0
2006-03-15 03:35:00,141.222,141.228,141.199,141.206,94800000.0
2006-03-15 03:36:00,141.214,141.217,141.207,141.207,150799999.0
2006-03-15 03:37:00,141.201,141.203,141.183,141.203,56900000.0
2006-03-15 03:38:00,141.193,141.23,141.191,141.23,101800000.0
2006-03-15 03:39:00,141.23,141.23,141.214,141.22,115900000.0
2006-03-15 03:40:00,141.208,141.208,141.191,141.191,39999999.0
2006-03-15 03:41:00,141.183,141.198,141.183,141.198,69599998.0
2006-03-15 03:42:00,141.197,141.203,141.191,141.203,87100002.0
2006-03-15 03:43:00,141.21,141.21,141.191,141.196,69899999.0
2006-03-15 03:44:00,141.205,141.205,141.19,141.192,25600000.0
2006-03-15 03:45:00,141.199,141.207,141.194,141.198,78100000.0
2006-03-15 03:46:00,141.193,141.205,141.186,141.205,60800000.0
2006-03-15 03:47:00,141.203,141.211,141.196,141.199,22300000.0
2006-03-15 03:48:00,141.195,141.229,141.19,141.223,107800001.0
2006-03-15 03:49:00,141.229,141.231,141.229,141.231,43600002.0
2006-03-15 03:50:00,141.23,141.23,141.22,141.22,8800000.0
2006-03-15 03:51:00,141.221,141.221,141.212,141.213,103300000.0
2006-03-15 03:52:00,141.229,141.236,141.221,141.226,100300000.0
2006-03-15 03:53:00,141.224,141.236,141.219,141.236,104100001.0
2006-03-15 03:54:00,141.254,141.274,141.253,141.269,70500001.0
2006-03-15 03:55:00,141.27,141.283,141.27,141.283,126699999.0
2006-03-15 03:56:00,141.271,141.28,141.271,141.278,38400000.0
2006-03-15 03:57:00,141.287,141.298,141.282,141.298,75900000.0
2006-03-15 03:58:00,141.293,141.293,141.274,141.274,93300002.0
2006-03-15 03:59:00,141.271,141.277,141.271,141.277,82300001.0
2006-03-15 04:00:00,141.278,141.278,141.27,141.275,101800000.0
2006-03-15 04:01:00,141.281,141.281,141.262,141.272,67300000.0
2006-03-15 04:02:00,141.272,141.272,141.264,141.264,32000001.0
2006-03-15 04:03:00,141.278,141.278,141.275,141.275,38400000.0
2006-03-15 04:04:00,141.299,141.307,141.294,141.294,35800000.0
2006-03-15 04:05:00,141.299,141.299,141.262,141.276,126099998.0
2006-03-15 04:06:00,141.279,141.31,141.279,141.31,81600000.0
2006-03-15 04:07:00,141.313,141.316,141.3,141.316,61200000.0
2006-03-15 04:08:00,141.324,141.328,141.317,141.325,186900000.0
2006-03-15 04:09:00,141.319,141.333,141.317,141.32,78700000.0
2006-03-15 04:10:00,141.327,141.34,141.327,141.34,67000001.0
2006-03-15 04:11:00,141.339,141.341,141.325,141.328,212100000.0
2006-03-15 04:12:00,141.328,141.335,141.319,141.331,81499998.0
2006-03-15 04:13:00,141.335,141.34,141.328,141.332,148799999.0
2006-03-15 04:14:00,141.332,141.334,141.326,141.329,71900000.0
2006-03-15 04:15:00,141.319,141.319,141.307,141.307,73100001.0
2006-03-15 04:16:00,141.3,141.312,141.298,141.301,52999999.0
2006-03-15 04:17:00,141.31,141.317,141.302,141.302,47400000.0
2006-03-15 04:18:00,141.305,141.32,141.295,141.295,78300002.0
2006-03-15 04:19:00,141.296,141.301,141.284,141.285,69800001.0
2006-03-15 04:20:00,141.295,141.3,141.293,141.293,100500002.0
2006-03-15 04:21:00,141.299,141.299,141.289,141.291,107500001.0
2006-03-15 04:22:00,141.289,141.301,141.284,141.294,112900000.0
2006-03-15 04:23:00,141.288,141.288,141.273,141.285,29600000.0
2006-03-15 04:24:00,141.284,141.29,141.283,141.283,26400000.0
2006-03-15 04:25:00,141.279,141.289,141.279,141.282,40600000.0
2006-03-15 04:26:00,141.277,141.279,141.269,141.276,112600002.0
2006-03-15 04:27:00,141.279,141.293,141.264,141.293,85899999.0
2006-03-15 04:28:00,141.292,141.303,141.292,141.303,113499999.0
2006-03-15 04:29:00,141.298,141.312,141.295,141.304,115800000.0
2006-03-15 04:30:00,141.303,141.303,141.29,141.296,99600001.0
2006-03-15 04:31:00,141.29,141.303,141.29,141.299,109900001.0
2006-03-15 04:32:00,141.307,141.317,141.295,141.317,134599998.0
2006-03-15 04:33:00,141.317,141.317,141.298,141.298,80100000.0
2006-03-15 04:34:00,141.294,141.294,141.272,141.28,76300000.0
2006-03-15 04:35:00,141.285,141.31,141.285,141.31,69199999.0
2006-03-15 04:36:00,141.302,141.302,141.295,141.295,82600000.0
2006-03-15 04:37:00,141.305,141.319,141.305,141.311,70900000.0
2006-03-15 04:38:00,141.311,141.321,141.299,141.299,123899998.0
2006-03-15 04:39:00,141.303,141.311,141.299,141.302,31200000.0
2006-03-15 04:40:00,141.315,141.322,141.308,141.322,53600000.0
2006-03-15 04:41:00,141.323,141.323,141.309,141.322,53500000.0
2006-03-15 04:42:00,141.321,141.321,141.309,141.309,153899998.0
2006-03-15 04:43:00,141.322,141.323,141.305,141.307,143799998.0
2006-03-15 04:44:00,141.32,141.327,141.31,141.31,66600000.0
2006-03-15 04:45:00,141.311,141.321,141.31,141.31,132200002.0
2006-03-15 04:46:00,141.318,141.326,141.311,141.326,100399999.0
2006-03-15 04:47:00,141.333,141.333,141.314,141.322,91099999.0
2006-03-15 04:48:00,141.32,141.323,141.315,141.321,87099998.0
2006-03-15 04:49:00,141.33,141.336,141.324,141.324,92399999.0
2006-03-15 04:50:00,141.309,141.315,141.285,141.288,109699999.0
2006-03-15 04:51:00,141.291,141.298,141.285,141.293,71600000.0
2006-03-15 04:52:00,141.287,141.298,141.284,141.284,85699999.0
2006-03-15 04:53:00,141.286,141.287,141.275,141.287,63400001.0
2006-03-15 04:54:00,141.286,141.286,141.264,141.264,71100000.0
2006-03-15 04:55:00,141.272,141.291,141.272,141.288,89000000.0
2006-03-15 04:56:00,141.291,141.291,141.271,141.283,111900002.0
2006-03-15 04:57:00,141.278,141.281,141.27,141.281,49600000.0
2006-03-15 04:58:00,141.289,141.303,141.288,141.288,39700000.0
2006-03-15 04:59:00,141.295,141.316,141.295,141.299,60800000.0
2006-03-15 05:00:00,141.289,141.298,141.283,141.288,55800000.0
2006-03-15 05:01:00,141.285,141.295,141.284,141.284,197199999.0
2006-03-15 05:02:00,141.279,141.286,141.279,141.286,31099999.0
2006-03-15 05:03:00,141.293,141.293,141.278,141.278,48600000.0
2006-03-15 05:04:00,141.273,141.279,141.269,141.279,165699999.0
2006-03-15 05:05:00,141.269,141.278,141.256,141.278,40299999.0
2006-03-15 05:06:00,141.282,141.287,141.278,141.28,113599998.0
2006-03-15 05:07:00,141.274,141.278,141.271,141.274,102199999.0
2006-03-15 05:08:00,141.274,141.274,141.257,141.262,69800001.0
2006-03-15 05:09:00,141.272,141.285,141.268,141.285,83400002.0
2006-03-15 05:10:00,141.277,141.293,141.276,141.288,122199999.0
2006-03-15 05:11:00,141.294,141.305,141.287,141.297,102999998.0
2006-03-15 05:12:00,141.284,141.296,141.281,141.29,126999999.0
2006-03-15 05:13:00,141.283,141.284,141.272,141.28,82300000.0
2006-03-15 05:14:00,141.293,141.293,141.28,141.287,169099998.0
2006-03-15 05:15:00,141.291,141.298,141.283,141.298,96299999.0
2006-03-15 05:16:00,141.293,141.296,141.284,141.293,85800000.0
2006-03-15 05:17:00,141.276,141.276,141.263,141.263,56800000.0
2006-03-15 05:18:00,141.28,141.284,141.268,141.268,142100003.0
2006-03-15 05:19:00,141.267,141.276,141.266,141.266,42200000.0
2006-03-15 05:20:00,141.268,141.275,141.257,141.27,137699999.0
2006-03-15 05:21:00,141.266,141.28,141.255,141.255,165399999.0
2006-03-15 05:22:00,141.261,141.267,141.258,141.265,91100002.0
2006-03-15 05:23:00,141.255,141.272,141.255,141.272,73400001.0
2006-03-15 05:24:00,141.272,141.272,141.256,141.256,27600000.0
2006-03-15 05:25:00,141.25,141.267,141.25,141.252,95300001.0
2006-03-15 05:26:00,141.257,141.257,141.249,141.25,10000000.0
2006-03-15 05:27:00,141.25,141.25,141.245,141.245,4800000.0
2006-03-15 05:28:00,141.257,141.266,141.257,141.258,37299999.0
2006-03-15 05:29:00,141.247,141.261,141.229,141.25,64600000.0
2006-03-15 05:30:00,141.235,141.262,141.235,141.248,112599996.0
2006-03-15 05:31:00,141.241,141.258,141.232,141.232,176000001.0
2006-03-15 05:32:00,141.214,141.219,141.182,141.186,127900000.0
2006-03-15 05:33:00,141.192,141.199,141.164,141.172,175000002.0
2006-03-15 05:34:00,141.164,141.169,141.158,141.158,105499998.0
2006-03-15 05:35:00,141.171,141.181,141.165,141.17,72000000.0
2006-03-15 05:36:00,141.165,141.165,141.145,141.154,59300001.0
2006-03-15 05:37:00,141.155,141.167,141.153,141.153,60900002.0
2006-03-15 05:38:00,141.15,141.163,141.15,141.153,68699998.0
2006-03-15 05:39:00,141.174,141.181,141.174,141.181,15200000.0
2006-03-15 05:40:00,141.186,141.2,141.167,141.2,85400001.0
2006-03-15 05:41:00,141.193,141.193,141.167,141.167,83600002.0
2006-03-15 05:42:00,141.171,141.182,141.158,141.182,77500000.0
2006-03-15 05:43:00,141.191,141.191,141.169,141.169,39200000.0
2006-03-15 05:44:00,141.168,141.187,141.168,141.187,147100000.0
2006-03-15 05:45:00,141.19,141.197,141.185,141.197,82400000.0
2006-03-15 05:46:00,141.181,141.181,141.163,141.167,123000001.0
2006-03-15 05:47:00,141.162,141.165,141.153,141.153,63500000.0
2006-03-15 05:48:00,141.142,141.158,141.142,141.15,108799998.0
2006-03-15 05:49:00,141.152,141.152,141.128,141.139,168100002.0
2006-03-15 05:50:00,141.147,141.153,141.142,141.148,102599998.0
2006-03-15 05:51:00,141.151,141.151,141.13,141.15,117399998.0
2006-03-15 05:52:00,141.144,141.158,141.141,141.158,85500000.0
2006-03-15 05:53:00,141.166,141.177,141.16,141.168,123299999.0
2006-03-15 05:54:00,141.177,141.181,141.177,141.177,36400000.0
2006-03-15 05:55:00,141.178,141.19,141.178,141.182,72300000.0
2006-03-15 05:56:00,141.188,141.19,141.18,141.184,95099998.0
2006-03-15 05:57:00,141.176,141.176,141.165,141.167,84000001.0
2006-03-15 05:58:00,141.173,141.186,141.168,141.186,111500003.0
2006-03-15 05:59:00,141.187,141.191,141.179,141.18,138900000.0
2006-03-15 06:00:00,141.181,141.204,141.181,141.197,106199999.0
2006-03-15 06:01:00,141.204,141.215,141.204,141.208,126400003.0
2006-03-15 06:02:00,141.194,141.215,141.194,141.215,88799998.0
2006-03-15 06:03:00,141.21,141.215,141.205,141.205,74400000.0
2006-03-15 06:04:00,141.219,141.222,141.201,141.203,152600000.0
2006-03-15 06:05:00,141.209,141.209,141.192,141.2,59100000.0
2006-03-15 06:06:00,141.195,141.203,141.19,141.19,113999999.0
2006-03-15 06:07:00,141.19,141.209,141.186,141.205,89900000.0
2006-03-15 06:08:00,141.215,141.215,141.184,141.192,127600000.0
2006-03-15 06:09:00,141.193,141.209,141.193,141.2,97899999.0
2006-03-15 06:10:00,141.201,141.201,141.185,141.191,140400002.0
2006-03-15 06:11:00,141.193,141.209,141.189,141.207,152999997.0
2006-03-15 06:12:00,141.206,141.221,141.206,141.215,42299999.0
2006-03-15 06:13:00,141.208,141.222,141.203,141.214,65000000.0
2006-03-15 06:14:00,141.221,141.221,141.2,141.21,30400000.0
2006-03-15 06:15:00,141.214,141.257,141.21,141.257,24600000.0
2006-03-15 06:16:00,141.278,141.278,141.254,141.254,125399999.0
2006-03-15 06:17:00,141.254,141.268,141.254,141.266,51400000.0
2006-03-15 06:18:00,141.253,141.26,141.252,141.26,36500000.0
2006-03-15 06:19:00,141.26,141.263,141.241,141.241,40900000.0
2006-03-15 06:20:00,141.241,141.254,141.241,141.254,20000000.0
2006-03-15 06:21:00,141.249,141.249,141.246,141.246,10400000.0
2006-03-15 06:22:00,141.242,141.266,141.242,141.263,33500000.0
2006-03-15 06:23:00,141.268,141.268,141.24,141.243,98600001.0
2006-03-15 06:24:00,141.244,141.246,141.244,141.246,16800000.0
2006-03-15 06:25:00,141.251,141.251,141.237,141.251,50700000.0
2006-03-15 06:26:00,141.25,141.25,141.22,141.22,104500000.0
2006-03-15 06:27:00,141.234,141.234,141.216,141.221,146199997.0
2006-03-15 06:28:00,141.218,141.218,141.191,141.191,61600000.0
2006-03-15 06:29:00,141.203,141.228,141.192,141.228,96500002.0
2006-03-15 06:30:00,141.229,141.229,141.21,141.21,55499999.0
2006-03-15 06:31:00,141.217,141.223,141.217,141.22,104400001.0
2006-03-15 06:32:00,141.225,141.231,141.214,141.216,94600001.0
2006-03-15 06:33:00,141.215,141.226,141.214,141.226,42000000.0
2006-03-15 06:34:00,141.22,141.222,141.213,141.222,53999999.0
2006-03-15 06:35:00,141.231,141.247,141.219,141.225,113400002.0
2006-03-15 06:36:00,141.225,141.243,141.225,141.233,59200000.0
2006-03-15 06:37:00,141.239,141.243,141.233,141.233,78399999.0
2006-03-15 06:38:00,141.239,141.252,141.231,141.252,87900000.0
2006-03-15 06:39:00,141.251,141.252,141.231,141.237,82699999.0
2006-03-15 06:40:00,141.228,141.236,141.216,141.216,143599998.0
2006-03-15 06:41:00,141.212,141.212,141.182,141.184,38900000.0
2006-03-15 06:42:00,141.177,141.188,141.168,141.184,64899999.0
2006-03-15 06:43:00,141.184,141.184,141.162,141.17,92600000.0
2006-03-15 06:44:00,141.177,141.177,141.163,141.165,167799997.0
2006-03-15 06:45:00,141.17,141.17,141.165,141.165,21599999.0
2006-03-15 06:46:00,141.167,141.175,141.16,141.162,87700000.0
2006-03-15 06:47:00,141.167,141.171,141.156,141.171,76800000.0
2006-03-15 06:48:00,141.176,141.178,141.17,141.178,76499999.0
2006-03-15 06:49:00,141.182,141.182,141.167,141.172,32000000.0
2006-03-15 06:50:00,141.171,141.188,141.169,141.188,164899998.0
2006-03-15 06:51:00,141.187,141.191,141.179,141.188,130699996.0
2006-03-15 06:52:00,141.188,141.195,141.174,141.174,139100000.0
2006-03-15 06:53:00,141.178,141.19,141.178,141.182,116999997.0
2006-03-15 06:54:00,141.18,141.197,141.18,141.19,43599999.0
2006-03-15 06:55:00,141.192,141.199,141.192,141.192,51500000.0
2006-03-15 06:56:00,141.197,141.197,141.186,141.191,102300000.0
2006-03-15 06:57:00,141.191,141.198,141.185,141.198,46400000.0
2006-03-15 06:58:00,141.198,141.202,141.19,141.2,83100000.0
2006-03-15 06:59:00,141.2,141.201,141.183,141.183,108300002.0
2006-03-15 07:00:00,141.188,141.197,141.182,141.183,172499996.0
2006-03-15 07:01:00,141.178,141.215,141.178,141.215,44000000.0
2006-03-15 07:02:00,141.215,141.222,141.2,141.2,78300000.0
2006-03-15 07:03:00,141.202,141.215,141.202,141.211,99300001.0
2006-03-15 07:04:00,141.21,141.223,141.21,141.223,72200000.0
2006-03-15 07:05:00,141.21,141.222,141.21,141.211,78099998.0
2006-03-15 07:06:00,141.209,141.214,141.199,141.199,228799999.0
2006-03-15 07:07:00,141.205,141.205,141.2,141.2,51299999.0
2006-03-15 07:08:00,141.195,141.195,141.178,141.186,93500001.0
2006-03-15 07:09:00,141.189,141.191,141.179,141.185,72500002.0
2006-03-15 07:10:00,141.18,141.18,141.17,141.17,50299998.0
2006-03-15 07:11:00,141.163,141.186,141.162,141.184,117100000.0
2006-03-15 07:12:00,141.183,141.187,141.176,141.187,59299998.0
2006-03-15 07:13:00,141.188,141.208,141.183,141.208,50000000.0
2006-03-15 07:14:00,141.208,141.224,141.206,141.206,65600000.0
2006-03-15 07:15:00,141.195,141.206,141.193,141.193,48000000.0
2006-03-15 07:16:00,141.195,141.205,141.195,141.2,122600001.0
2006-03-15 07:17:00,141.193,141.193,141.161,141.168,92300001.0
2006-03-15 07:18:00,141.156,141.168,141.156,141.168,70800000.0
2006-03-15 07:19:00,141.163,141.163,141.163,141.163,28800000.0
2006-03-15 07:20:00,141.153,141.187,141.153,141.187,71099999.0
2006-03-15 07:21:00,141.187,141.188,141.176,141.18,72600000.0
2006-03-15 07:22:00,141.188,141.201,141.188,141.19,65699998.0
2006-03-15 07:23:00,141.193,141.198,141.182,141.198,74400000.0
2006-03-15 07:24:00,141.197,141.205,141.182,141.202,106400000.0
2006-03-15 07:25:00,141.2,141.205,141.195,141.195,63300001.0
2006-03-15 07:26:00,141.199,141.208,141.197,141.201,83499999.0
2006-03-15 07:27:00,141.205,141.218,141.204,141.212,32800000.0
2006-03-15 07:28:00,141.22,141.222,141.208,141.21,150399999.0
2006-03-15 07:29:00,141.207,141.222,141.207,141.215,149400003.0
2006-03-15 07:30:00,141.21,141.22,141.209,141.219,138099998.0
2006-03-15 07:31:00,141.219,141.219,141.207,141.207,52100000.0
2006-03-15 07:32:00,141.208,141.208,141.199,141.203,120599999.0
2006-03-15 07:33:00,141.212,141.219,141.209,141.219,41700001.0
2006-03-15 07:34:00,141.223,141.223,141.207,141.223,52699999.0
2006-03-15 07:35:00,141.232,141.237,141.222,141.225,84500000.0
2006-03-15 07:36:00,141.223,141.234,141.223,141.231,179000002.0
2006-03-15 07:37:00,141.228,141.237,141.224,141.232,130100000.0
2006-03-15 07:38:00,141.236,141.251,141.233,141.234,109000001.0
2006-03-15 07:39:00,141.232,141.249,141.232,141.244,79999999.0
2006-03-15 07:40:00,141.235,141.241,141.23,141.233,86500001.0
2006-03-15 07:41:00,141.226,141.231,141.211,141.225,140200001.0
2006-03-15 07:42:00,141.223,141.238,141.217,141.218,119100003.0
2006-03-15 07:43:00,141.218,141.228,141.208,141.228,105200000.0
2006-03-15 07:44:00,141.227,141.242,141.225,141.237,38200000.0
2006-03-15 07:45:00,141.232,141.247,141.232,141.241,59999999.0
2006-03-15 07:46:00,141.24,141.249,141.236,141.242,65700000.0
2006-03-15 07:47:00,141.239,141.246,141.227,141.242,86699998.0
2006-03-15 07:48:00,141.237,141.237,141.228,141.228,101600000.0
2006-03-15 07:49:00,141.233,141.245,141.233,141.245,116800000.0
2006-03-15 07:50:00,141.247,141.249,141.232,141.235,114600001.0
2006-03-15 07:51:00,141.235,141.235,141.225,141.235,180899998.0
2006-03-15 07:52:00,141.222,141.223,141.214,141.22,105300001.0
2006-03-15 07:53:00,141.23,141.242,141.23,141.237,160900002.0
2006-03-15 07:54:00,141.23,141.248,141.23,141.237,154200002.0
2006-03-15 07:55:00,141.238,141.245,141.238,141.245,30700000.0
2006-03-15 07:56:00,141.244,141.244,141.227,141.227,58300000.0
2006-03-15 07:57:00,141.237,141.237,141.22,141.22,74299999.0
2006-03-15 07:58:00,141.223,141.233,141.21,141.23,54600000.0
2006-03-15 07:59:00,141.229,141.237,141.226,141.228,90100000.0
2006-03-15 08:00:00,141.222,141.222,141.212,141.221,107099999.0
2006-03-15 08:01:00,141.227,141.229,141.225,141.229,103799997.0
2006-03-15 08:02:00,141.227,141.228,141.224,141.228,70499998.0
2006-03-15 08:03:00,141.222,141.249,141.222,141.239,130400002.0
2006-03-15 08:04:00,141.243,141.25,141.236,141.243,192500002.0
2006-03-15 08:05:00,141.245,141.25,141.241,141.25,57099999.0
2006-03-15 08:06:00,141.253,141.261,141.244,141.261,119000000.0
2006-03-15 08:07:00,141.253,141.253,141.224,141.224,55799999.0
2006-03-15 08:08:00,141.227,141.243,141.227,141.243,98700002.0
2006-03-15 08:09:00,141.244,141.251,141.24,141.24,146999999.0
2006-03-15 08:10:00,141.241,141.241,141.232,141.234,73099999.0
2006-03-15 08:11:00,141.24,141.242,141.237,141.24,70299999.0
2006-03-15 08:12:00,141.243,141.254,141.241,141.241,67200001.0
2006-03-15 08:13:00,141.239,141.253,141.239,141.243,94300001.0
2006-03-15 08:14:00,141.233,141.236,141.226,141.236,55899999.0
2006-03-15 08:15:00,141.238,141.238,141.218,141.218,39700000.0
2006-03-15 08:16:00,141.214,141.214,141.205,141.214,51700000.0
2006-03-15 08:17:00,141.21,141.21,141.21,141.21,15200000.0
2006-03-15 08:18:00,141.21,141.237,141.21,141.236,77899998.0
2006-03-15 08:19:00,141.244,141.244,141.232,141.232,32000000.0
2006-03-15 08:20:00,141.235,141.245,141.234,141.245,46800000.0
2006-03-15 08:21:00,141.232,141.232,141.22,141.22,90700000.0
2006-03-15 08:22:00,141.217,141.231,141.207,141.23,62500001.0
2006-03-15 08:23:00,141.22,141.232,141.22,141.23,105599999.0
2006-03-15 08:24:00,141.232,141.235,141.222,141.235,84800000.0
2006-03-15 08:25:00,141.235,141.236,141.225,141.236,85000003.0
2006-03-15 08:26:00,141.24,141.24,141.226,141.232,52700001.0
2006-03-15 08:27:00,141.223,141.223,141.202,141.202,136799999.0
2006-03-15 08:28:00,141.215,141.234,141.215,141.218,137999999.0
2006-03-15 08:29:00,141.231,141.235,141.228,141.229,108200001.0
2006-03-15 08:30:00,141.226,141.226,141.21,141.212,136399998.0
2006-03-15 08:31:00,141.217,141.225,141.217,141.217,105300000.0
2006-03-15 08:32:00,141.22,141.22,141.208,141.215,50300000.0
2006-03-15 08:33:00,141.207,141.214,141.206,141.213,77000000.0
2006-03-15 08:34:00,141.214,141.226,141.211,141.22,161499999.0
2006-03-15 08:35:00,141.213,141.239,141.208,141.235,90199999.0
2006-03-15 08:36:00,141.242,141.259,141.239,141.242,81800000.0
2006-03-15 08:37:00,141.243,141.245,141.232,141.243,96600000.0
2006-03-15 08:38:00,141.247,141.249,141.238,141.247,128600000.0
2006-03-15 08:39:00,141.249,141.269,141.244,141.258,119900001.0
2006-03-15 08:40:00,141.263,141.266,141.258,141.26,58400000.0
2006-03-15 08:41:00,141.251,141.257,141.249,141.256,185300000.0
2006-03-15 08:42:00,141.252,141.266,141.252,141.257,209599999.0
2006-03-15 08:43:00,141.255,141.266,141.254,141.265,113599999.0
2006-03-15 08:44:00,141.27,141.28,141.268,141.28,118700000.0
2006-03-15 08:45:00,141.28,141.293,141.269,141.278,71100001.0
2006-03-15 08:46:00,141.272,141.279,141.272,141.278,48700000.0
2006-03-15 08:47:00,141.262,141.268,141.257,141.266,15400000.0
2006-03-15 08:48:00,141.272,141.283,141.258,141.283,96399998.0
2006-03-15 08:49:00,141.276,141.296,141.276,141.29,90200002.0
2006-03-15 08:50:00,141.29,141.29,141.276,141.279,50400000.0
2006-03-15 08:51:00,141.272,141.272,141.254,141.265,96500001.0
2006-03-15 08:52:00,141.263,141.276,141.26,141.271,72700001.0
2006-03-15 08:53:00,141.272,141.275,141.263,141.27,108500000.0
2006-03-15 08:54:00,141.27,141.275,141.258,141.263,122400000.0
2006-03-15 08:55:00,141.274,141.274,141.253,141.27,68200000.0
2006-03-15 08:56:00,141.273,141.293,141.266,141.284,80600001.0
2006-03-15 08:57:00,141.284,141.301,141.283,141.292,162599998.0
2006-03-15 08:58:00,141.296,141.298,141.289,141.289,93800000.0
2006-03-15 08:59:00,141.295,141.317,141.295,141.31,131300002.0
2006-03-15 09:00:00,141.307,141.313,141.307,141.307,107400000.0
2006-03-15 09:01:00,141.307,141.308,141.297,141.297,33100000.0
2006-03-15 09:02:00,141.294,141.319,141.292,141.316,114600001.0
2006-03-15 09:03:00,141.32,141.32,141.306,141.311,79499998.0
2006-03-15 09:04:00,141.312,141.32,141.303,141.31,50199999.0
2006-03-15 09:05:00,141.311,141.312,141.294,141.294,81099999.0
2006-03-15 09:06:00,141.298,141.315,141.298,141.307,53300000.0
2006-03-15 09:07:00,141.304,141.316,141.298,141.298,34100000.0
2006-03-15 09:08:00,141.295,141.301,141.285,141.293,113500001.0
2006-03-15 09:09:00,141.297,141.3,141.29,141.3,133600001.0
2006-03-15 09:10:00,141.292,141.307,141.292,141.301,44700000.0
2006-03-15 09:11:00,141.303,141.311,141.288,141.311,97100002.0
2006-03-15 09:12:00,141.308,141.327,141.307,141.313,112799999.0
2006-03-15 09:13:00,141.31,141.318,141.306,141.316,143799997.0
2006-03-15 09:14:00,141.312,141.314,141.29,141.296,137999996.0
2006-03-15 09:15:00,141.291,141.303,141.287,141.294,132299997.0
2006-03-15 09:16:00,141.288,141.296,141.28,141.295,66200000.0
2006-03-15 09:17:00,141.292,141.292,141.28,141.292,72499999.0
2006-03-15 09:18:00,141.296,141.302,141.296,141.298,167899993.0
2006-03-15 09:19:00,141.294,141.307,141.293,141.307,105699999.0
2006-03-15 09:20:00,141.304,141.321,141.304,141.309,76800000.0
2006-03-15 09:21:00,141.306,141.306,141.297,141.298,46400000.0
2006-03-15 09:22:00,141.303,141.308,141.297,141.305,118599998.0
2006-03-15 09:23:00,141.308,141.313,141.3,141.3,82199998.0
2006-03-15 09:24:00,141.302,141.311,141.302,141.305,54400000.0
2006-03-15 09:25:00,141.302,141.333,141.302,141.333,68700000.0
2006-03-15 09:26:00,141.34,141.35,141.34,141.34,85300001.0
2006-03-15 09:27:00,141.339,141.345,141.325,141.345,64500000.0
2006-03-15 09:28:00,141.335,141.347,141.326,141.342,80899999.0
2006-03-15 09:29:00,141.343,141.352,141.334,141.343,98500000.0
2006-03-15 09:30:00,141.343,141.343,141.333,141.335,75400000.0
2006-03-15 09:31:00,141.329,141.332,141.317,141.325,81499998.0
2006-03-15 09:32:00,141.312,141.319,141.308,141.319,97499999.0
2006-03-15 09:33:00,141.323,141.327,141.321,141.323,26400000.0
2006-03-15 09:34:00,141.322,141.33,141.322,141.326,128400000.0
2006-03-15 09:35:00,141.322,141.337,141.32,141.337,97100000.0
2006-03-15 09:36:00,141.347,141.348,141.339,141.348,78399998.0
2006-03-15 09:37:00,141.324,141.328,141.324,141.328,19200000.0
2006-03-15 09:38:00,141.318,141.34,141.318,141.34,37600000.0
2006-03-15 09:39:00,141.347,141.348,141.34,141.34,166599999.0
2006-03-15 09:40:00,141.349,141.367,141.339,141.363,90999999.0
2006-03-15 09:41:00,141.346,141.346,141.333,141.333,47000000.0
2006-03-15 09:42:00,141.345,141.346,141.336,141.343,72800000.0
2006-03-15 09:43:00,141.338,141.362,141.33,141.33,71400000.0
2006-03-15 09:44:00,141.327,141.331,141.321,141.33,180399998.0
2006-03-15 09:45:00,141.339,141.341,141.321,141.321,71500000.0
2006-03-15 09:46:00,141.313,141.324,141.307,141.307,117800001.0
2006-03-15 09:47:00,141.303,141.313,141.303,141.307,130000002.0
2006-03-15 09:48:00,141.301,141.301,141.294,141.294,35900000.0
2006-03-15 09:49:00,141.295,141.304,141.286,141.286,139000000.0
2006-03-15 09:50:00,141.285,141.29,141.28,141.284,84300002.0
2006-03-15 09:51:00,141.29,141.303,141.285,141.303,111400001.0
2006-03-15 09:52:00,141.298,141.298,141.283,141.283,54700000.0
2006-03-15 09:53:00,141.293,141.314,141.293,141.311,98100000.0
2006-03-15 09:54:00,141.313,141.34,141.313,141.34,110400000.0
2006-03-15 09:55:00,141.332,141.341,141.32,141.34,67200000.0
2006-03-15 09:56:00,141.332,141.334,141.327,141.332,132799997.0
2006-03-15 09:57:00,141.316,141.319,141.316,141.319,16800000.0
2006-03-15 09:58:00,141.307,141.326,141.304,141.326,76600000.0
2006-03-15 09:59:00,141.323,141.343,141.32,141.343,112700003.0
2006-03-15 10:00:00,141.349,141.368,141.342,141.359,100100000.0
2006-03-15 10:01:00,141.361,141.371,141.349,141.362,104600000.0
2006-03-15 10:02:00,141.352,141.358,141.339,141.339,184300004.0
2006-03-15 10:03:00,141.333,141.333,141.315,141.322,54400000.0
2006-03-15 10:04:00,141.333,141.336,141.317,141.319,76800000.0
2006-03-15 10:05:00,141.32,141.32,141.304,141.312,33500000.0
2006-03-15 10:06:00,141.314,141.324,141.312,141.321,83900002.0
2006-03-15 10:07:00,141.328,141.342,141.328,141.339,51199999.0
2006-03-15 10:08:00,141.342,141.342,141.334,141.338,145100000.0
2006-03-15 10:09:00,141.339,141.339,141.3,141.3,67400000.0
2006-03-15 10:10:00,141.296,141.296,141.282,141.287,83000002.0
2006-03-15 10:11:00,141.291,141.296,141.281,141.286,96700000.0
2006-03-15 10:12:00,141.299,141.309,141.299,141.305,57000000.0
2006-03-15 10:13:00,141.307,141.315,141.3,141.309,98600001.0
2006-03-15 10:14:00,141.3,141.322,141.3,141.321,53600000.0
2006-03-15 10:15:00,141.329,141.362,141.329,141.354,59200000.0
2006-03-15 10:16:00,141.358,141.365,141.356,141.36,88300001.0
2006-03-15 10:17:00,141.357,141.362,141.349,141.359,55700000.0
2006-03-15 10:18:00,141.361,141.368,141.354,141.354,105499997.0
2006-03-15 10:19:00,141.353,141.365,141.348,141.348,78800000.0
2006-03-15 10:20:00,141.342,141.355,141.342,141.355,91200000.0
2006-03-15 10:21:00,141.353,141.359,141.341,141.349,71499999.0
2006-03-15 10:22:00,141.349,141.372,141.349,141.371,137100000.0
2006-03-15 10:23:00,141.375,141.375,141.35,141.363,106600000.0
2006-03-15 10:24:00,141.36,141.36,141.345,141.345,67200000.0
2006-03-15 10:25:00,141.345,141.364,141.345,141.362,106400002.0
2006-03-15 10:26:00,141.362,141.371,141.358,141.358,145999998.0
2006-03-15 10:27:00,141.373,141.373,141.359,141.373,149399999.0
2006-03-15 10:28:00,141.355,141.366,141.355,141.36,60699999.0
2006-03-15 10:29:00,141.36,141.363,141.348,141.359,163900000.0
2006-03-15 10:30:00,141.36,141.37,141.349,141.37,121700002.0
2006-03-15 10:31:00,141.37,141.406,141.359,141.406,185799995.0
2006-03-15 10:32:00,141.408,141.42,141.389,141.389,75499999.0
2006-03-15 10:33:00,141.387,141.399,141.387,141.395,96700000.0
2006-03-15 10:34:00,141.389,141.408,141.389,141.4,58699998.0
2006-03-15 10:35:00,141.397,141.405,141.39,141.39,81700000.0
2006-03-15 10:36:00,141.381,141.389,141.375,141.375,109100001.0
2006-03-15 10:37:00,141.379,141.384,141.377,141.377,68000001.0
2006-03-15 10:38:00,141.38,141.398,141.379,141.387,63500000.0
2006-03-15 10:39:00,141.376,141.376,141.357,141.365,133400004.0
2006-03-15 10:40:00,141.368,141.389,141.36,141.387,113500001.0
2006-03-15 10:41:00,141.395,141.405,141.38,141.38,56200000.0
2006-03-15 10:42:00,141.372,141.386,141.372,141.383,110999997.0
2006-03-15 10:43:00,141.391,141.397,141.385,141.387,171799997.0
2006-03-15 10:44:00,141.386,141.386,141.368,141.37,123299999.0
2006-03-15 10:45:00,141.369,141.372,141.361,141.364,232000003.0
2006-03-15 10:46:00,141.362,141.367,141.36,141.365,59500000.0
2006-03-15 10:47:00,141.375,141.375,141.363,141.365,96600001.0
2006-03-15 10:48:00,141.364,141.374,141.364,141.373,111400000.0
2006-03-15 10:49:00,141.363,141.37,141.35,141.359,81699999.0
2006-03-15 10:50:00,141.355,141.36,141.342,141.358,127999998.0
2006-03-15 10:51:00,141.364,141.365,141.349,141.365,118000001.0
2006-03-15 10:52:00,141.36,141.378,141.36,141.365,133799997.0
2006-03-15 10:53:00,141.371,141.372,141.361,141.363,151600001.0
2006-03-15 10:54:00,141.372,141.377,141.367,141.371,104799998.0
2006-03-15 10:55:00,141.369,141.379,141.363,141.365,105599999.0
2006-03-15 10:56:00,141.372,141.379,141.361,141.37,106099999.0
2006-03-15 10:57:00,141.372,141.378,141.369,141.378,48800000.0
2006-03-15 10:58:00,141.375,141.375,141.364,141.37,116899998.0
2006-03-15 10:59:00,141.371,141.372,141.356,141.368,37200000.0
2006-03-15 11:00:00,141.381,141.383,141.374,141.374,49600000.0
2006-03-15 11:01:00,141.37,141.402,141.37,141.402,118100001.0
2006-03-15 11:02:00,141.394,141.394,141.376,141.38,50100000.0
2006-03-15 11:03:00,141.376,141.376,141.367,141.368,96400001.0
2006-03-15 11:04:00,141.372,141.372,141.35,141.35,139399999.0
2006-03-15 11:05:00,141.361,141.371,141.35,141.366,95500001.0
2006-03-15 11:06:00,141.365,141.381,141.358,141.381,71800002.0
2006-03-15 11:07:00,141.378,141.378,141.352,141.352,47100000.0
2006-03-15 11:08:00,141.346,141.349,141.328,141.329,127700001.0
2006-03-15 11:09:00,141.338,141.346,141.325,141.33,102999999.0
2006-03-15 11:10:00,141.331,141.331,141.318,141.32,77099999.0
2006-03-15 11:11:00,141.319,141.335,141.314,141.335,84399999.0
2006-03-15 11:12:00,141.345,141.345,141.33,141.34,95900002.0
2006-03-15 11:13:00,141.336,141.338,141.329,141.335,51399999.0
2006-03-15 11:14:00,141.329,141.338,141.326,141.333,83900000.0
2006-03-15 11:15:00,141.32,141.341,141.32,141.341,38400001.0
2006-03-15 11:16:00,141.348,141.37,141.348,141.364,54000000.0
2006-03-15 11:17:00,141.37,141.388,141.366,141.373,103700000.0
2006-03-15 11:18:00,141.38,141.386,141.369,141.374,66100001.0
2006-03-15 11:19:00,141.371,141.375,141.368,141.368,104300001.0
2006-03-15 11:20:00,141.364,141.382,141.364,141.38,114400000.0
2006-03-15 11:21:00,141.391,141.398,141.374,141.374,92700000.0
2006-03-15 11:22:00,141.368,141.368,141.358,141.358,67600000.0
2006-03-15 11:23:00,141.35,141.374,141.35,141.365,114500000.0
2006-03-15 11:24:00,141.375,141.394,141.375,141.394,46099999.0
2006-03-15 11:25:00,141.397,141.43,141.388,141.43,122299998.0
2006-03-15 11:26:00,141.426,141.434,141.426,141.431,50600001.0
2006-03-15 11:27:00,141.443,141.459,141.438,141.457,75900001.0
2006-03-15 11:28:00,141.461,141.466,141.454,141.455,95699999.0
2006-03-15 11:29:00,141.468,141.469,141.46,141.46,97099999.0
2006-03-15 11:30:00,141.467,141.479,141.459,141.467,116500003.0
2006-03-15 11:31:00,141.457,141.472,141.457,141.458,154100001.0
2006-03-15 11:32:00,141.453,141.454,141.433,141.433,42700000.0
2006-03-15 11:33:00,141.438,141.438,141.432,141.435,51799999.0
2006-03-15 11:34:00,141.44,141.441,141.425,141.428,93600000.0
2006-03-15 11:35:00,141.427,141.437,141.425,141.425,158200001.0
2006-03-15 11:36:00,141.444,141.465,141.435,141.465,93199999.0
2006-03-15 11:37:00,141.472,141.472,141.457,141.457,72399999.0
2006-03-15 11:38:00,141.461,141.461,141.445,141.445,78900000.0
2006-03-15 11:39:00,141.439,141.451,141.434,141.45,117500000.0
2006-03-15 11:40:00,141.436,141.436,141.418,141.418,60300000.0
2006-03-15 11:41:00,141.408,141.415,141.397,141.412,120200000.0
2006-03-15 11:42:00,141.416,141.425,141.412,141.412,67900000.0
2006-03-15 11:43:00,141.412,141.414,141.402,141.405,86199999.0
2006-03-15 11:44:00,141.402,141.402,141.384,141.392,62800000.0
2006-03-15 11:45:00,141.397,141.407,141.391,141.403,116000001.0
2006-03-15 11:46:00,141.396,141.397,141.39,141.39,101800003.0
2006-03-15 11:47:00,141.391,141.404,141.391,141.397,94499999.0
2006-03-15 11:48:00,141.407,141.415,141.403,141.412,89600000.0
2006-03-15 11:49:00,141.403,141.403,141.379,141.389,93999999.0
2006-03-15 11:50:00,141.374,141.379,141.356,141.359,69300000.0
2006-03-15 11:51:00,141.358,141.363,141.353,141.353,58799998.0
2006-03-15 11:52:00,141.349,141.366,141.349,141.36,93099999.0
2006-03-15 11:53:00,141.36,141.37,141.357,141.362,140800000.0
2006-03-15 11:54:00,141.364,141.371,141.355,141.358,17300000.0
2006-03-15 11:55:00,141.364,141.378,141.362,141.362,66500000.0
2006-03-15 11:56:00,141.364,141.37,141.361,141.367,105799999.0
2006-03-15 11:57:00,141.37,141.375,141.365,141.37,112199999.0
2006-03-15 11:58:00,141.37,141.376,141.366,141.372,138899999.0
2006-03-15 11:59:00,141.371,141.389,141.371,141.387,140400002.0
2006-03-15 12:00:00,141.382,141.383,141.363,141.37,125200001.0
2006-03-15 12:01:00,141.373,141.387,141.373,141.387,89299999.0
2006-03-15 12:02:00,141.393,141.414,141.393,141.403,120199999.0
2006-03-15 12:03:00,141.407,141.412,141.4,141.402,99400000.0
2006-03-15 12:04:00,141.405,141.416,141.393,141.416,35200000.0
2006-03-15 12:05:00,141.41,141.417,141.404,141.411,59400000.0
2006-03-15 12:06:00,141.417,141.442,141.417,141.439,61100000.0
2006-03-15 12:07:00,141.44,141.463,141.44,141.452,141399997.0
2006-03-15 12:08:00,141.448,141.457,141.444,141.444,67300001.0
2006-03-15 12:09:00,141.444,141.45,141.436,141.448,104800001.0
2006-03-15 12:10:00,141.45,141.45,141.441,141.448,72699999.0
2006-03-15 12:11:00,141.453,141.458,141.452,141.455,123600000.0
2006-03-15 12:12:00,141.454,141.458,141.454,141.456,97499999.0
2006-03-15 12:13:00,141.453,141.459,141.45,141.456,62399998.0
2006-03-15 12:14:00,141.462,141.466,141.448,141.46,91000000.0
2006-03-15 12:15:00,141.453,141.468,141.45,141.453,95900001.0
2006-03-15 12:16:00,141.455,141.455,141.446,141.452,57800000.0
2006-03-15 12:17:00,141.453,141.455,141.447,141.45,54300000.0
2006-03-15 12:18:00,141.442,141.445,141.437,141.437,50200000.0
2006-03-15 12:19:00,141.432,141.453,141.432,141.451,135799999.0
2006-03-15 12:20:00,141.445,141.448,141.434,141.434,87600000.0
2006-03-15 12:21:00,141.445,141.447,141.422,141.426,99500000.0
2006-03-15 12:22:00,141.426,141.426,141.412,141.412,64100001.0
2006-03-15 12:23:00,141.409,141.422,141.407,141.416,111200000.0
2006-03-15 12:24:00,141.411,141.413,141.397,141.399,152100002.0
2006-03-15 12:25:00,141.408,141.417,141.408,141.413,46100001.0
2006-03-15 12:26:00,141.406,141.418,141.406,141.41,138899996.0
2006-03-15 12:27:00,141.408,141.417,141.397,141.397,77499999.0
2006-03-15 12:28:00,141.387,141.404,141.383,141.398,121100001.0
2006-03-15 12:29:00,141.402,141.411,141.395,141.407,188200000.0
2006-03-15 12:30:00,141.414,141.423,141.407,141.417,75299999.0
2006-03-15 12:31:00,141.42,141.424,141.403,141.403,93399999.0
2006-03-15 12:32:00,141.403,141.403,141.392,141.393,45500000.0
2006-03-15 12:33:00,141.399,141.405,141.391,141.402,108600001.0
2006-03-15 12:34:00,141.408,141.41,141.399,141.41,123900001.0
2006-03-15 12:35:00,141.405,141.407,141.399,141.399,53600000.0
2006-03-15 12:36:00,141.408,141.415,141.407,141.407,25400000.0
2006-03-15 12:37:00,141.404,141.409,141.404,141.407,59199999.0
2006-03-15 12:38:00,141.406,141.416,141.406,141.41,37700000.0
2006-03-15 12:39:00,141.41,141.41,141.4,141.403,62100000.0
2006-03-15 12:40:00,141.404,141.404,141.393,141.401,24800000.0
2006-03-15 12:41:00,141.389,141.408,141.389,141.4,164599998.0
2006-03-15 12:42:00,141.404,141.414,141.397,141.397,120000003.0
2006-03-15 12:43:00,141.4,141.41,141.399,141.41,48800000.0
2006-03-15 12:44:00,141.405,141.41,141.397,141.4,121900000.0
2006-03-15 12:45:00,141.408,141.408,141.393,141.393,125099999.0
2006-03-15 12:46:00,141.401,141.408,141.393,141.4,88800000.0
2006-03-15 12:47:00,141.395,141.402,141.394,141.395,96899997.0
2006-03-15 12:48:00,141.41,141.411,141.397,141.405,46100000.0
2006-03-15 12:49:00,141.398,141.402,141.389,141.393,54400000.0
2006-03-15 12:50:00,141.395,141.4,141.382,141.398,59100002.0
2006-03-15 12:51:00,141.403,141.409,141.4,141.408,100700002.0
2006-03-15 12:52:00,141.408,141.41,141.405,141.407,60499999.0
2006-03-15 12:53:00,141.42,141.426,141.407,141.423,125100002.0
2006-03-15 12:54:00,141.415,141.426,141.415,141.421,104800000.0
2006-03-15 12:55:00,141.421,141.427,141.405,141.405,110000003.0
2006-03-15 12:56:00,141.398,141.412,141.398,141.412,122800000.0
2006-03-15 12:57:00,141.409,141.409,141.382,141.391,46000000.0
2006-03-15 12:58:00,141.387,141.387,141.376,141.376,222200003.0
2006-03-15 12:59:00,141.372,141.374,141.367,141.367,98500002.0
2006-03-15 13:00:00,141.363,141.363,141.347,141.35,52700000.0
2006-03-15 13:01:00,141.347,141.355,141.345,141.349,45400000.0
2006-03-15 13:02:00,141.342,141.351,141.34,141.342,85200000.0
2006-03-15 13:03:00,141.341,141.344,141.328,141.332,50400000.0
2006-03-15 13:04:00,141.327,141.33,141.325,141.33,78699997.0
2006-03-15 13:05:00,141.319,141.321,141.308,141.308,57299999.0
2006-03-15 13:06:00,141.315,141.328,141.311,141.325,122800004.0
2006-03-15 13:07:00,141.332,141.338,141.332,141.338,127099999.0
2006-03-15 13:08:00,141.341,141.348,141.337,141.337,65899999.0
2006-03-15 13:09:00,141.333,141.333,141.324,141.327,64399999.0
2006-03-15 13:10:00,141.318,141.321,141.315,141.32,144000001.0
2006-03-15 13:11:00,141.324,141.336,141.32,141.336,139400000.0
2006-03-15 13:12:00,141.333,141.339,141.331,141.339,58000000.0
2006-03-15 13:13:00,141.335,141.337,141.327,141.33,52800000.0
2006-03-15 13:14:00,141.329,141.343,141.329,141.338,27000000.0
2006-03-15 13:15:00,141.333,141.34,141.332,141.338,89700000.0
2006-03-15 13:16:00,141.33,141.338,141.325,141.338,71600002.0
2006-03-15 13:17:00,141.333,141.338,141.33,141.335,62399998.0
2006-03-15 13:18:00,141.336,141.343,141.331,141.342,73299999.0
2006-03-15 13:19:00,141.339,141.349,141.339,141.343,35200000.0
2006-03-15 13:20:00,141.334,141.34,141.328,141.329,35200000.0
2006-03-15 13:21:00,141.322,141.33,141.319,141.322,95900001.0
2006-03-15 13:22:00,141.317,141.317,141.303,141.315,53600000.0
2006-03-15 13:23:00,141.309,141.317,141.309,141.313,82599999.0
2006-03-15 13:24:00,141.309,141.315,141.302,141.315,107700000.0
2006-03-15 13:25:00,141.305,141.305,141.293,141.303,57599999.0
2006-03-15 13:26:00,141.304,141.307,141.3,141.307,82199999.0
2006-03-15 13:27:00,141.303,141.303,141.297,141.297,99400000.0
2006-03-15 13:28:00,141.283,141.306,141.283,141.306,80700000.0
2006-03-15 13:29:00,141.311,141.326,141.311,141.326,90899999.0
2006-03-15 13:30:00,141.328,141.328,141.315,141.319,89100001.0
2006-03-15 13:31:00,141.318,141.33,141.318,141.325,85499999.0
2006-03-15 13:32:00,141.314,141.337,141.314,141.327,87300000.0
2006-03-15 13:33:00,141.337,141.339,141.331,141.339,91899999.0
2006-03-15 13:34:00,141.337,141.351,141.328,141.335,60999999.0
2006-03-15 13:35:00,141.325,141.343,141.325,141.331,110500000.0
2006-03-15 13:36:00,141.324,141.325,141.308,141.32,130199997.0
2006-03-15 13:37:00,141.322,141.329,141.32,141.329,77300000.0
2006-03-15 13:38:00,141.34,141.345,141.323,141.344,52700000.0
2006-03-15 13:39:00,141.34,141.342,141.333,141.342,35400000.0
2006-03-15 13:40:00,141.338,141.351,141.338,141.351,97400000.0
2006-03-15 13:41:00,141.345,141.345,141.34,141.345,31000000.0
2006-03-15 13:42:00,141.349,141.352,141.339,141.348,88100000.0
2006-03-15 13:43:00,141.35,141.35,141.328,141.328,133399997.0
2006-03-15 13:44:00,141.328,141.355,141.328,141.355,101700001.0
2006-03-15 13:45:00,141.361,141.361,141.361,141.361,56800002.0
2006-03-15 13:46:00,141.369,141.369,141.365,141.366,60700000.0
2006-03-15 13:47:00,141.365,141.369,141.351,141.351,134700001.0
2006-03-15 13:48:00,141.355,141.358,141.355,141.358,17600000.0
2006-03-15 13:49:00,141.352,141.355,141.352,141.355,34400000.0
2006-03-15 13:50:00,141.35,141.374,141.35,141.374,37500000.0
2006-03-15 13:51:00,141.387,141.393,141.379,141.393,27900000.0
2006-03-15 13:52:00,141.39,141.39,141.387,141.388,92500001.0
2006-03-15 13:53:00,141.385,141.386,141.377,141.383,65600001.0
2006-03-15 13:54:00,141.389,141.404,141.389,141.404,31899999.0
2006-03-15 13:55:00,141.41,141.419,141.41,141.414,51600000.0
2006-03-15 13:56:00,141.42,141.434,141.418,141.418,119900000.0
2006-03-15 13:57:00,141.415,141.42,141.415,141.415,69000001.0
2006-03-15 13:58:00,141.418,141.422,141.411,141.411,68800001.0
2006-03-15 13:59:00,141.419,141.432,141.419,141.426,93499999.0
2006-03-15 14:00:00,141.429,141.429,141.411,141.415,78200001.0
2006-03-15 14:01:00,141.42,141.425,141.42,141.425,46300001.0
2006-03-15 14:02:00,141.417,141.441,141.417,141.434,127799998.0
2006-03-15 14:03:00,141.429,141.429,141.397,141.41,63800001.0
2006-03-15 14:04:00,141.416,141.416,141.399,141.404,103099997.0
2006-03-15 14:05:00,141.391,141.391,141.376,141.378,123899999.0
2006-03-15 14:06:00,141.372,141.377,141.369,141.369,132300000.0
2006-03-15 14:07:00,141.361,141.377,141.361,141.377,99600000.0
2006-03-15 14:08:00,141.38,141.386,141.37,141.386,117800000.0
2006-03-15 14:09:00,141.387,141.4,141.387,141.387,16500000.0
2006-03-15 14:10:00,141.388,141.396,141.38,141.38,126300003.0
2006-03-15 14:11:00,141.39,141.39,141.375,141.375,42000000.0
2006-03-15 14:12:00,141.387,141.39,141.378,141.38,49800000.0
2006-03-15 14:13:00,141.375,141.396,141.375,141.385,114299999.0
2006-03-15 14:14:00,141.379,141.395,141.379,141.395,47000000.0
2006-03-15 14:15:00,141.397,141.405,141.39,141.402,157200002.0
2006-03-15 14:16:00,141.398,141.414,141.391,141.41,84699998.0
2006-03-15 14:17:00,141.403,141.408,141.39,141.405,50099999.0
2006-03-15 14:18:00,141.397,141.407,141.392,141.392,107800000.0
2006-03-15 14:19:00,141.394,141.401,141.384,141.39,121800002.0
2006-03-15 14:20:00,141.388,141.399,141.381,141.397,111199999.0
2006-03-15 14:21:00,141.389,141.405,141.389,141.392,163100001.0
2006-03-15 14:22:00,141.398,141.4,141.382,141.39,116099998.0
2006-03-15 14:23:00,141.39,141.398,141.39,141.39,51800000.0
2006-03-15 14:24:00,141.4,141.404,141.389,141.395,101000003.0
2006-03-15 14:25:00,141.38,141.398,141.38,141.385,160000001.0
2006-03-15 14:26:00,141.386,141.386,141.384,141.384,45500001.0
2006-03-15 14:27:00,141.386,141.389,141.375,141.382,154399999.0
2006-03-15 14:28:00,141.381,141.402,141.381,141.4,57800000.0
2006-03-15 14:29:00,141.397,141.406,141.397,141.406,17600000.0
2006-03-15 14:30:00,141.402,141.408,141.401,141.402,124200000.0
2006-03-15 14:31:00,141.42,141.446,141.42,141.443,110100001.0
2006-03-15 14:32:00,141.437,141.449,141.428,141.439,93500001.0
2006-03-15 14:33:00,141.438,141.442,141.427,141.427,133999997.0
2006-03-15 14:34:00,141.425,141.43,141.423,141.425,125800002.0
2006-03-15 14:35:00,141.424,141.43,141.417,141.417,135000003.0
2006-03-15 14:36:00,141.419,141.449,141.419,141.447,97400000.0
2006-03-15 14:37:00,141.457,141.457,141.444,141.45,95800000.0
2006-03-15 14:38:00,141.439,141.444,141.431,141.431,180300001.0
2006-03-15 14:39:00,141.434,141.444,141.426,141.435,136300000.0
2006-03-15 14:40:00,141.424,141.424,141.399,141.401,133500001.0
2006-03-15 14:41:00,141.396,141.396,141.372,141.372,122200001.0
2006-03-15 14:42:00,141.365,141.384,141.365,141.383,121399998.0
2006-03-15 14:43:00,141.381,141.396,141.366,141.366,53300000.0
2006-03-15 14:44:00,141.373,141.388,141.369,141.388,154500000.0
2006-03-15 14:45:00,141.383,141.392,141.377,141.392,34600000.0
2006-03-15 14:46:00,141.395,141.396,141.38,141.384,75800000.0
2006-03-15 14:47:00,141.385,141.388,141.377,141.381,108399999.0
2006-03-15 14:48:00,141.384,141.386,141.371,141.375,76800000.0
2006-03-15 14:49:00,141.371,141.375,141.359,141.359,83600000.0
2006-03-15 14:50:00,141.357,141.357,141.334,141.35,109700001.0
2006-03-15 14:51:00,141.343,141.344,141.33,141.338,74099999.0
2006-03-15 14:52:00,141.329,141.342,141.323,141.33,130500000.0
2006-03-15 14:53:00,141.325,141.333,141.322,141.322,90700000.0
2006-03-15 14:54:00,141.327,141.327,141.323,141.323,20800000.0
2006-03-15 14:55:00,141.323,141.325,141.305,141.306,103199999.0
2006-03-15 14:56:00,141.312,141.318,141.307,141.31,66000000.0
2006-03-15 14:57:00,141.317,141.318,141.304,141.31,43200000.0
2006-03-15 14:58:00,141.304,141.314,141.304,141.305,164700000.0
2006-03-15 14:59:00,141.321,141.334,141.317,141.332,178200004.0
2006-03-15 15:00:00,141.336,141.342,141.319,141.333,129999998.0
2006-03-15 15:01:00,141.328,141.342,141.324,141.332,125100000.0
2006-03-15 15:02:00,141.326,141.329,141.322,141.328,52900000.0
2006-03-15 15:03:00,141.327,141.329,141.322,141.328,152200000.0
2006-03-15 15:04:00,141.323,141.323,141.303,141.303,80100001.0
2006-03-15 15:05:00,141.3,141.311,141.295,141.295,55899999.0
2006-03-15 15:06:00,141.3,141.307,141.299,141.301,128899999.0
2006-03-15 15:07:00,141.299,141.299,141.278,141.279,87999999.0
2006-03-15 15:08:00,141.288,141.302,141.288,141.302,82900000.0
2006-03-15 15:09:00,141.305,141.322,141.305,141.308,145400002.0
2006-03-15 15:10:00,141.3,141.319,141.3,141.314,42500000.0
2006-03-15 15:11:00,141.303,141.317,141.303,141.306,41700000.0
2006-03-15 15:12:00,141.306,141.313,141.3,141.305,213299997.0
2006-03-15 15:13:00,141.309,141.318,141.294,141.298,149000001.0
2006-03-15 15:14:00,141.293,141.294,141.275,141.284,147600003.0
2006-03-15 15:15:00,141.257,141.27,141.257,141.27,40000000.0
2006-03-15 15:16:00,141.275,141.293,141.275,141.287,47400000.0
2006-03-15 15:17:00,141.286,141.286,141.276,141.285,62400000.0
2006-03-15 15:18:00,141.288,141.288,141.282,141.282,24000000.0
2006-03-15 15:19:00,141.266,141.266,141.241,141.245,118299997.0
2006-03-15 15:20:00,141.24,141.243,141.231,141.243,67800000.0
2006-03-15 15:21:00,141.237,141.237,141.225,141.234,52900000.0
2006-03-15 15:22:00,141.236,141.245,141.228,141.228,111000002.0
2006-03-15 15:23:00,141.232,141.264,141.232,141.264,88899999.0
2006-03-15 15:24:00,141.272,141.272,141.253,141.253,121300001.0
2006-03-15 15:25:00,141.252,141.252,141.239,141.239,79300003.0
2006-03-15 15:26:00,141.252,141.257,141.245,141.245,61599999.0
2006-03-15 15:27:00,141.252,141.263,141.245,141.255,127400001.0
2006-03-15 15:28:00,141.261,141.269,141.248,141.269,70899999.0
2006-03-15 15:29:00,141.274,141.274,141.251,141.263,151599997.0
2006-03-15 15:30:00,141.25,141.26,141.224,141.233,111700000.0
2006-03-15 15:31:00,141.214,141.266,141.214,141.266,66400000.0
2006-03-15 15:32:00,141.265,141.269,141.252,141.252,115499999.0
2006-03-15 15:33:00,141.259,141.281,141.259,141.281,78100000.0
2006-03-15 15:34:00,141.281,141.281,141.269,141.275,136300000.0
2006-03-15 15:35:00,141.29,141.291,141.277,141.285,83400000.0
2006-03-15 15:36:00,141.302,141.304,141.27,141.296,157900000.0
2006-03-15 15:37:00,141.305,141.315,141.269,141.276,73800000.0
2006-03-15 15:38:00,141.258,141.285,141.258,141.27,87199999.0
2006-03-15 15:39:00,141.273,141.295,141.273,141.292,50400000.0
2006-03-15 15:40:00,141.289,141.295,141.262,141.262,110300000.0
2006-03-15 15:41:00,141.267,141.276,141.261,141.261,92999999.0
2006-03-15 15:42:00,141.257,141.273,141.255,141.259,188299997.0
2006-03-15 15:43:00,141.257,141.268,141.246,141.248,163700003.0
2006-03-15 15:44:00,141.246,141.263,141.245,141.25,96099999.0
2006-03-15 15:45:00,141.257,141.261,141.25,141.25,159399997.0
2006-03-15 15:46:00,141.252,141.295,141.252,141.29,16300000.0
2006-03-15 15:47:00,141.293,141.296,141.274,141.279,69300000.0
2006-03-15 15:48:00,141.283,141.286,141.269,141.27,93599999.0
2006-03-15 15:49:00,141.267,141.28,141.26,141.28,126200000.0
2006-03-15 15:50:00,141.279,141.282,141.27,141.272,162699998.0
2006-03-15 15:51:00,141.275,141.28,141.267,141.267,83700000.0
2006-03-15 15:52:00,141.27,141.274,141.262,141.268,90300000.0
2006-03-15 15:53:00,141.278,141.278,141.253,141.263,117999999.0
2006-03-15 15:54:00,141.262,141.264,141.248,141.255,100800000.0
2006-03-15 15:55:00,141.241,141.255,141.241,141.25,104800001.0
2006-03-15 15:56:00,141.248,141.248,141.233,141.233,54400000.0
2006-03-15 15:57:00,141.24,141.246,141.228,141.228,75400000.0
2006-03-15 15:58:00,141.223,141.244,141.214,141.244,87799999.0
2006-03-15 15:59:00,141.246,141.257,141.232,141.246,66100000.0
2006-03-15 16:00:00,141.257,141.268,141.219,141.219,77300000.0
2006-03-15 16:01:00,141.219,141.239,141.219,141.224,76000000.0
2006-03-15 16:02:00,141.234,141.254,141.229,141.231,130600002.0
2006-03-15 16:03:00,141.247,141.247,141.235,141.245,43199998.0
2006-03-15 16:04:00,141.256,141.256,141.23,141.235,130699999.0
2006-03-15 16:05:00,141.228,141.237,141.217,141.235,83399999.0
2006-03-15 16:06:00,141.228,141.244,141.226,141.234,129799996.0
2006-03-15 16:07:00,141.235,141.235,141.217,141.217,56300000.0
2006-03-15 16:08:00,141.209,141.219,141.194,141.213,207799999.0
2006-03-15 16:09:00,141.222,141.235,141.19,141.19,72099999.0
2006-03-15 16:10:00,141.186,141.219,141.171,141.219,63200000.0
2006-03-15 16:11:00,141.23,141.25,141.222,141.25,120899998.0
2006-03-15 16:12:00,141.264,141.312,141.264,141.298,38900000.0
2006-03-15 16:13:00,141.282,141.289,141.265,141.289,92499998.0
2006-03-15 16:14:00,141.297,141.297,141.267,141.269,58100000.0
2006-03-15 16:15:00,141.269,141.286,141.261,141.286,93199998.0
2006-03-15 16:16:00,141.283,141.296,141.271,141.271,117099999.0
2006-03-15 16:17:00,141.294,141.331,141.294,141.303,149400000.0
2006-03-15 16:18:00,141.301,141.334,141.298,141.326,203600000.0
2006-03-15 16:19:00,141.329,141.334,141.324,141.334,36000000.0
2006-03-15 16:20:00,141.337,141.337,141.317,141.32,148799999.0
2006-03-15 16:21:00,141.331,141.343,141.331,141.343,50500000.0
2006-03-15 16:22:00,141.352,141.38,141.352,141.364,132700002.0
2006-03-15 16:23:00,141.358,141.37,141.341,141.355,128400001.0
2006-03-15 16:24:00,141.344,141.36,141.331,141.342,97700001.0
2006-03-15 16:25:00,141.352,141.365,141.352,141.361,91599999.0
2006-03-15 16:26:00,141.359,141.359,141.277,141.277,162200001.0
2006-03-15 16:27:00,141.285,141.303,141.285,141.296,45600000.0
2006-03-15 16:28:00,141.285,141.299,141.279,141.299,89500001.0
2006-03-15 16:29:00,141.302,141.334,141.302,141.328,137500001.0
2006-03-15 16:30:00,141.332,141.341,141.32,141.341,44900000.0
2006-03-15 16:31:00,141.342,141.358,141.334,141.334,73699999.0
2006-03-15 16:32:00,141.336,141.364,141.336,141.348,82100000.0
2006-03-15 16:33:00,141.345,141.345,141.303,141.303,60499999.0
2006-03-15 16:34:00,141.298,141.303,141.28,141.28,79700000.0
2006-03-15 16:35:00,141.279,141.305,141.279,141.305,44800000.0
2006-03-15 16:36:00,141.31,141.329,141.305,141.305,133399998.0
2006-03-15 16:37:00,141.299,141.313,141.299,141.311,55700000.0
2006-03-15 16:38:00,141.313,141.33,141.313,141.32,81899999.0
2006-03-15 16:39:00,141.305,141.325,141.294,141.325,78400001.0
2006-03-15 16:40:00,141.342,141.373,141.335,141.364,99199999.0
2006-03-15 16:41:00,141.34,141.34,141.285,141.285,137300000.0
2006-03-15 16:42:00,141.28,141.28,141.244,141.245,82600000.0
2006-03-15 16:43:00,141.245,141.245,141.222,141.227,100699999.0
2006-03-15 16:44:00,141.227,141.246,141.227,141.245,142299999.0
2006-03-15 16:45:00,141.233,141.233,141.196,141.196,73499999.0
2006-03-15 16:46:00,141.198,141.215,141.172,141.172,113900000.0
2006-03-15 16:47:00,141.168,141.183,141.153,141.164,138500001.0
2006-03-15 16:48:00,141.158,141.175,141.149,141.165,70000000.0
2006-03-15 16:49:00,141.163,141.195,141.163,141.195,75899999.0
2006-03-15 16:50:00,141.199,141.199,141.161,141.161,144600000.0
2006-03-15 16:51:00,141.149,141.155,141.134,141.155,54700000.0
2006-03-15 16:52:00,141.157,141.177,141.15,141.171,43100000.0
2006-03-15 16:53:00,141.185,141.189,141.174,141.174,113399999.0
2006-03-15 16:54:00,141.17,141.171,141.158,141.161,199000004.0
2006-03-15 16:55:00,141.157,141.18,141.155,141.18,73300000.0
2006-03-15 16:56:00,141.185,141.219,141.185,141.219,76599998.0
2006-03-15 16:57:00,141.228,141.237,141.215,141.215,88799999.0
2006-03-15 16:58:00,141.225,141.28,141.225,141.28,133900001.0
2006-03-15 16:59:00,141.29,141.318,141.274,141.314,81800001.0
2006-03-15 17:00:00,141.319,141.321,141.298,141.313,145599998.0
2006-03-15 17:01:00,141.309,141.323,141.308,141.323,97800000.0
2006-03-15 17:02:00,141.313,141.34,141.309,141.326,52400000.0
2006-03-15 17:03:00,141.321,141.359,141.321,141.355,78300000.0
2006-03-15 17:04:00,141.352,141.368,141.342,141.342,167000000.0
2006-03-15 17:05:00,141.324,141.347,141.318,141.336,76000000.0
2006-03-15 17:06:00,141.335,141.344,141.331,141.343,90000001.0
2006-03-15 17:07:00,141.344,141.352,141.332,141.341,116000002.0
2006-03-15 17:08:00,141.334,141.344,141.334,141.339,129400001.0
2006-03-15 17:09:00,141.343,141.345,141.32,141.32,157400001.0
2006-03-15 17:10:00,141.309,141.31,141.297,141.31,103900002.0
2006-03-15 17:11:00,141.316,141.316,141.301,141.301,59900000.0
2006-03-15 17:12:00,141.306,141.319,141.297,141.319,78200000.0
2006-03-15 17:13:00,141.323,141.358,141.323,141.357,166400000.0
2006-03-15 17:14:00,141.358,141.38,141.358,141.38,99700001.0
2006-03-15 17:15:00,141.367,141.375,141.357,141.361,117400001.0
2006-03-15 17:16:00,141.36,141.369,141.346,141.352,162100000.0
2006-03-15 17:17:00,141.338,141.347,141.334,141.346,57100000.0
2006-03-15 17:18:00,141.335,141.365,141.331,141.358,80799999.0
2006-03-15 17:19:00,141.344,141.353,141.332,141.336,103999999.0
2006-03-15 17:20:00,141.333,141.364,141.329,141.356,94400000.0
2006-03-15 17:21:00,141.372,141.375,141.362,141.362,60000000.0
2006-03-15 17:22:00,141.358,141.37,141.35,141.362,49700000.0
2006-03-15 17:23:00,141.358,141.37,141.358,141.362,85300000.0
2006-03-15 17:24:00,141.36,141.361,141.342,141.348,72800000.0
2006-03-15 17:25:00,141.346,141.346,141.315,141.315,52799999.0
2006-03-15 17:26:00,141.315,141.316,141.296,141.296,68699999.0
2006-03-15 17:27:00,141.282,141.325,141.282,141.319,151699999.0
2006-03-15 17:28:00,141.311,141.331,141.311,141.331,39200000.0
2006-03-15 17:29:00,141.336,141.336,141.308,141.308,109800002.0
2006-03-15 17:30:00,141.31,141.332,141.31,141.326,56800000.0
2006-03-15 17:31:00,141.335,141.352,141.332,141.352,74500000.0
2006-03-15 17:32:00,141.35,141.366,141.35,141.353,71999999.0
2006-03-15 17:33:00,141.351,141.361,141.351,141.356,58800000.0
2006-03-15 17:34:00,141.358,141.358,141.341,141.343,71200000.0
2006-03-15 17:35:00,141.347,141.382,141.347,141.374,63100000.0
2006-03-15 17:36:00,141.374,141.394,141.369,141.38,174700001.0
2006-03-15 17:37:00,141.395,141.399,141.378,141.385,196800003.0
2006-03-15 17:38:00,141.375,141.388,141.369,141.38,103899999.0
2006-03-15 17:39:00,141.379,141.394,141.358,141.38,62800000.0
2006-03-15 17:40:00,141.381,141.393,141.378,141.393,62700000.0
2006-03-15 17:41:00,141.401,141.401,141.365,141.366,137000002.0
2006-03-15 17:42:00,141.378,141.379,141.331,141.354,180900000.0
2006-03-15 17:43:00,141.357,141.37,141.346,141.352,186799999.0
2006-03-15 17:44:00,141.365,141.365,141.343,141.36,114799997.0
2006-03-15 17:45:00,141.357,141.357,141.333,141.347,62900001.0
2006-03-15 17:46:00,141.352,141.37,141.352,141.37,132200001.0
2006-03-15 17:47:00,141.372,141.372,141.343,141.353,95400000.0
2006-03-15 17:48:00,141.349,141.402,141.347,141.394,144700003.0
2006-03-15 17:49:00,141.392,141.397,141.366,141.366,112700004.0
2006-03-15 17:50:00,141.364,141.372,141.351,141.365,72800000.0
2006-03-15 17:51:00,141.363,141.367,141.338,141.357,91800000.0
2006-03-15 17:52:00,141.357,141.4,141.351,141.4,82899999.0
2006-03-15 17:53:00,141.4,141.415,141.391,141.408,114300002.0
2006-03-15 17:54:00,141.414,141.431,141.401,141.415,167399998.0
2006-03-15 17:55:00,141.415,141.433,141.414,141.428,75700000.0
2006-03-15 17:56:00,141.436,141.452,141.436,141.445,89399999.0
2006-03-15 17:57:00,141.438,141.438,141.42,141.431,83400001.0
2006-03-15 17:58:00,141.435,141.436,141.431,141.432,25900000.0
2006-03-15 17:59:00,141.435,141.45,141.434,141.434,56700000.0
2006-03-15 18:00:00,141.424,141.434,141.414,141.425,89600000.0
2006-03-15 18:01:00,141.413,141.428,141.404,141.407,1262699999.0
2006-03-15 18:02:00,141.31,141.34,141.31,141.33,1879899995.0
2006-03-15 18:03:00,141.407,141.42,141.398,141.399,1879899995.0
2006-03-15 18:04:00,141.395,141.413,141.379,141.41,1163299998.0
2006-03-15 18:05:00,141.409,141.437,141.409,141.421,1751499999.0
2006-03-15 18:06:00,141.42,141.422,141.405,141.411,1165399998.0
2006-03-15 18:07:00,141.413,141.461,141.413,141.461,1994400001.0
2006-03-15 18:08:00,141.468,141.479,141.463,141.473,1775799999.0
2006-03-15 18:09:00,141.47,141.476,141.461,141.473,1152699995.0
2006-03-15 18:10:00,141.474,141.476,141.437,141.437,1136800006.0
2006-03-15 18:11:00,141.438,141.451,141.43,141.437,593299998.0
2006-03-15 18:12:00,141.435,141.445,141.431,141.439,898499997.0
2006-03-15 18:13:00,141.445,141.453,141.439,141.439,1307499995.0
2006-03-15 18:14:00,141.434,141.438,141.419,141.425,1394599998.0
2006-03-15 18:15:00,141.422,141.425,141.403,141.403,1661000000.0
2006-03-15 18:16:00,141.405,141.423,141.401,141.407,1523700001.0
2006-03-15 18:17:00,141.41,141.418,141.399,141.399,737899999.0
2006-03-15 18:18:00,141.403,141.412,141.403,141.407,477999998.0
2006-03-15 18:19:00,141.406,141.42,141.395,141.402,682900003.0
2006-03-15 18:20:00,141.406,141.416,141.376,141.377,1436099991.0
2006-03-15 18:21:00,141.378,141.392,141.37,141.37,1020199995.0
2006-03-15 18:22:00,141.367,141.381,141.36,141.36,994299994.0
2006-03-15 18:23:00,141.349,141.36,141.341,141.36,1500499997.0
2006-03-15 18:24:00,141.362,141.388,141.36,141.375,1160600002.0
2006-03-15 18:25:00,141.382,141.389,141.374,141.38,1468199994.0
2006-03-15 18:26:00,141.383,141.39,141.377,141.38,983099999.0
2006-03-15 18:27:00,141.377,141.377,141.353,141.353,700400000.0
2006-03-15 18:28:00,141.361,141.369,141.357,141.36,889299998.0
2006-03-15 18:29:00,141.368,141.408,141.368,141.387,704000003.0
2006-03-15 18:30:00,141.38,141.392,141.371,141.389,555799994.0
2006-03-15 18:31:00,141.386,141.408,141.34,141.34,924900002.0
2006-03-15 18:32:00,141.329,141.345,141.316,141.34,1289800003.0
2006-03-15 18:33:00,141.343,141.344,141.323,141.332,1812899989.0
2006-03-15 18:34:00,141.326,141.326,141.289,141.289,1134399995.0
2006-03-15 18:35:00,141.287,141.305,141.285,141.294,1230699997.0
2006-03-15 18:36:00,141.297,141.309,141.284,141.291,595199996.0
2006-03-15 18:37:00,141.295,141.31,141.292,141.308,694799997.0
2006-03-15 18:38:00,141.316,141.325,141.309,141.312,247800000.0
2006-03-15 18:39:00,141.305,141.305,141.287,141.298,335000000.0
2006-03-15 18:40:00,141.293,141.302,141.277,141.289,981200005.0
2006-03-15 18:41:00,141.297,141.307,141.285,141.307,392400004.0
2006-03-15 18:42:00,141.31,141.316,141.299,141.31,704400003.0
2006-03-15 18:43:00,141.313,141.323,141.31,141.322,184199998.0
2006-03-15 18:44:00,141.323,141.34,141.322,141.34,367200002.0
2006-03-15 18:45:00,141.335,141.347,141.327,141.327,235899999.0
2006-03-15 18:46:00,141.331,141.358,141.326,141.35,572799998.0
2006-03-15 18:47:00,141.348,141.356,141.331,141.341,121200001.0
2006-03-15 18:48:00,141.335,141.338,141.324,141.329,680299999.0
2006-03-15 18:49:00,141.327,141.328,141.295,141.3,573600000.0
2006-03-15 18:50:00,141.296,141.303,141.28,141.299,740699998.0
2006-03-15 18:51:00,141.305,141.321,141.305,141.317,707200002.0
2006-03-15 18:52:00,141.323,141.323,141.297,141.305,575499997.0
2006-03-15 18:53:00,141.303,141.321,141.294,141.299,889600002.0
2006-03-15 18:54:00,141.293,141.293,141.257,141.257,752199998.0
2006-03-15 18:55:00,141.253,141.273,141.253,141.263,921800001.0
2006-03-15 18:56:00,141.265,141.274,141.257,141.26,534299999.0
2006-03-15 18:57:00,141.264,141.277,141.254,141.273,548600004.0
2006-03-15 18:58:00,141.284,141.284,141.262,141.269,564499999.0
2006-03-15 18:59:00,141.272,141.272,141.253,141.269,793000002.0
2006-03-15 19:00:00,141.263,141.279,141.262,141.278,334200000.0
2006-03-15 19:01:00,141.28,141.296,141.274,141.296,452399999.0
2006-03-15 19:02:00,141.302,141.33,141.302,141.325,375199995.0
2006-03-15 19:03:00,141.323,141.338,141.319,141.321,788399999.0
2006-03-15 19:04:00,141.311,141.324,141.307,141.311,551200010.0
2006-03-15 19:05:00,141.32,141.352,141.32,141.328,654999996.0
2006-03-15 19:06:00,141.335,141.347,141.329,141.333,889299992.0
2006-03-15 19:07:00,141.336,141.363,141.336,141.353,828999994.0
2006-03-15 19:08:00,141.354,141.354,141.326,141.328,931400002.0
2006-03-15 19:09:00,141.334,141.352,141.325,141.331,621199999.0
2006-03-15 19:10:00,141.335,141.346,141.322,141.346,310099997.0
2006-03-15 19:11:00,141.345,141.356,141.345,141.345,423800004.0
2006-03-15 19:12:00,141.354,141.379,141.354,141.37,409900000.0
2006-03-15 19:13:00,141.369,141.369,141.36,141.369,84199998.0
2006-03-15 19:14:00,141.37,141.436,141.37,141.423,422800004.0
2006-03-15 19:15:00,141.416,141.416,141.383,141.389,818799993.0
2006-03-15 19:16:00,141.381,141.381,141.365,141.38,408199997.0
2006-03-15 19:17:00,141.376,141.388,141.357,141.377,290600002.0
2006-03-15 19:18:00,141.378,141.386,141.369,141.38,274199998.0
2006-03-15 19:19:00,141.38,141.388,141.368,141.38,745500000.0
2006-03-15 19:20:00,141.387,141.393,141.38,141.393,355999999.0
2006-03-15 19:21:00,141.401,141.409,141.392,141.395,538999999.0
2006-03-15 19:22:00,141.392,141.392,141.379,141.38,90400000.0
2006-03-15 19:23:00,141.392,141.41,141.385,141.39,1083700002.0
2006-03-15 19:24:00,141.393,141.409,141.388,141.4,616600004.0
2006-03-15 19:25:00,141.398,141.411,141.387,141.407,547800003.0
2006-03-15 19:26:00,141.406,141.41,141.387,141.391,1241800001.0
2006-03-15 19:27:00,141.39,141.401,141.387,141.391,776100002.0
2006-03-15 19:28:00,141.399,141.405,141.392,141.392,541600004.0
2006-03-15 19:29:00,141.386,141.389,141.377,141.389,492399997.0
2006-03-15 19:30:00,141.398,141.411,141.397,141.405,707900003.0
2006-03-15 19:31:00,141.402,141.406,141.392,141.395,781799999.0
2006-03-15 19:32:00,141.391,141.403,141.389,141.394,825500000.0
2006-03-15 19:33:00,141.392,141.398,141.382,141.388,505000004.0
2006-03-15 19:34:00,141.382,141.382,141.364,141.373,815000005.0
2006-03-15 19:35:00,141.372,141.389,141.369,141.388,787799997.0
2006-03-15 19:36:00,141.395,141.395,141.379,141.389,656699997.0
2006-03-15 19:37:00,141.381,141.382,141.368,141.368,91899999.0
2006-03-15 19:38:00,141.37,141.374,141.363,141.37,526900001.0
2006-03-15 19:39:00,141.381,141.397,141.376,141.387,776300006.0
2006-03-15 19:40:00,141.395,141.398,141.385,141.392,517400001.0
2006-03-15 19:41:00,141.39,141.4,141.372,141.372,790299999.0
2006-03-15 19:42:00,141.38,141.396,141.372,141.387,636800004.0
2006-03-15 19:43:00,141.395,141.401,141.393,141.393,97399999.0
2006-03-15 19:44:00,141.396,141.414,141.396,141.405,483100000.0
2006-03-15 19:45:00,141.405,141.409,141.399,141.402,184699998.0
2006-03-15 19:46:00,141.402,141.411,141.397,141.398,379099999.0
2006-03-15 19:47:00,141.399,141.406,141.395,141.404,194999998.0
2006-03-15 19:48:00,141.406,141.412,141.388,141.395,760399999.0
2006-03-15 19:49:00,141.401,141.404,141.393,141.404,286700000.0
2006-03-15 19:50:00,141.401,141.402,141.39,141.395,284199998.0
2006-03-15 19:51:00,141.395,141.397,141.38,141.38,491600004.0
2006-03-15 19:52:00,141.385,141.389,141.376,141.376,479900002.0
2006-03-15 19:53:00,141.377,141.377,141.362,141.37,574499994.0
2006-03-15 19:54:00,141.368,141.383,141.367,141.383,311300004.0
2006-03-15 19:55:00,141.385,141.388,141.38,141.38,347399999.0
2006-03-15 19:56:00,141.378,141.389,141.37,141.379,419700001.0
2006-03-15 19:57:00,141.373,141.384,141.367,141.367,605999998.0
2006-03-15 19:58:00,141.374,141.388,141.372,141.385,590300002.0
2006-03-15 19:59:00,141.391,141.401,141.387,141.392,544500001.0
2006-03-15 20:00:00,141.4,141.409,141.391,141.398,131700000.0
2006-03-15 20:01:00,141.395,141.409,141.39,141.395,473600004.0
2006-03-15 20:02:00,141.39,141.412,141.39,141.394,357999998.0
2006-03-15 20:03:00,141.388,141.401,141.385,141.391,227100005.0
2006-03-15 20:04:00,141.392,141.402,141.389,141.395,352499999.0
2006-03-15 20:05:00,141.399,141.41,141.387,141.399,676899997.0
2006-03-15 20:06:00,141.405,141.405,141.39,141.398,609099997.0
2006-03-15 20:07:00,141.4,141.438,141.4,141.43,307699997.0
2006-03-15 20:08:00,141.432,141.445,141.43,141.435,378799999.0
2006-03-15 20:09:00,141.43,141.43,141.414,141.43,319800001.0
2006-03-15 20:10:00,141.425,141.431,141.417,141.42,166199999.0
2006-03-15 20:11:00,141.425,141.426,141.411,141.425,709700001.0
2006-03-15 20:12:00,141.421,141.43,141.413,141.413,1031699995.0
2006-03-15 20:13:00,141.411,141.427,141.411,141.418,364000001.0
2006-03-15 20:14:00,141.41,141.423,141.401,141.408,356600000.0
2006-03-15 20:15:00,141.417,141.423,141.405,141.41,637299998.0
2006-03-15 20:16:00,141.411,141.435,141.41,141.428,390199998.0
2006-03-15 20:17:00,141.433,141.452,141.433,141.442,226500001.0
2006-03-15 20:18:00,141.445,141.457,141.439,141.457,176300000.0
2006-03-15 20:19:00,141.461,141.476,141.452,141.473,552099998.0
2006-03-15 20:20:00,141.478,141.492,141.477,141.481,228199999.0
2006-03-15 20:21:00,141.481,141.496,141.474,141.49,545200000.0
2006-03-15 20:22:00,141.494,141.5,141.48,141.496,560699998.0
2006-03-15 20:23:00,141.494,141.494,141.467,141.467,509399997.0
2006-03-15 20:24:00,141.469,141.473,141.45,141.462,201300002.0
2006-03-15 20:25:00,141.457,141.457,141.435,141.439,405700003.0
2006-03-15 20:26:00,141.442,141.453,141.44,141.453,416499998.0
2006-03-15 20:27:00,141.453,141.46,141.437,141.46,782599997.0
2006-03-15 20:28:00,141.455,141.463,141.451,141.455,998399992.0
2006-03-15 20:29:00,141.454,141.47,141.452,141.465,1197700003.0
2006-03-15 20:30:00,141.461,141.466,141.437,141.44,1827699995.0
2006-03-15 20:31:00,141.438,141.45,141.433,141.447,1268700005.0
2006-03-15 20:32:00,141.449,141.456,141.435,141.453,1236499996.0
2006-03-15 20:33:00,141.452,141.452,141.432,141.448,456899995.0
2006-03-15 20:34:00,141.44,141.452,141.435,141.448,368899998.0
2006-03-15 20:35:00,141.455,141.469,141.453,141.458,404399997.0
2006-03-15 20:36:00,141.451,141.454,141.439,141.444,573899995.0
2006-03-15 20:37:00,141.435,141.439,141.43,141.439,338500000.0
2006-03-15 20:38:00,141.441,141.441,141.423,141.437,654299999.0
2006-03-15 20:39:00,141.44,141.445,141.433,141.44,845700006.0
2006-03-15 20:40:00,141.435,141.442,141.43,141.439,954699999.0
2006-03-15 20:41:00,141.439,141.446,141.434,141.435,524000001.0
2006-03-15 20:42:00,141.437,141.455,141.434,141.445,354500002.0
2006-03-15 20:43:00,141.445,141.458,141.442,141.442,471900004.0
2006-03-15 20:44:00,141.436,141.441,141.423,141.434,819699999.0
2006-03-15 20:45:00,141.448,141.457,141.436,141.456,762199996.0
2006-03-15 20:46:00,141.463,141.47,141.452,141.461,645499999.0
2006-03-15 20:47:00,141.455,141.468,141.45,141.452,802300001.0
2006-03-15 20:48:00,141.455,141.468,141.451,141.451,556599999.0
2006-03-15 20:49:00,141.455,141.465,141.448,141.46,352800003.0
2006-03-15 20:50:00,141.455,141.462,141.443,141.453,1076100007.0
2006-03-15 20:51:00,141.455,141.462,141.452,141.458,512299999.0
2006-03-15 20:52:00,141.455,141.464,141.452,141.456,188299997.0
2006-03-15 20:53:00,141.457,141.472,141.452,141.472,949499993.0
2006-03-15 20:54:00,141.468,141.474,141.461,141.474,270200004.0
2006-03-15 20:55:00,141.47,141.476,141.459,141.464,839499996.0
2006-03-15 20:56:00,141.465,141.481,141.464,141.475,778599993.0
2006-03-15 20:57:00,141.475,141.485,141.473,141.475,736099997.0
2006-03-15 20:58:00,141.484,141.489,141.473,141.473,915699997.0
2006-03-15 20:59:00,141.473,141.495,141.473,141.489,1286299998.0
2006-03-15 21:00:00,141.489,141.499,141.47,141.498,1025600002.0
2006-03-15 21:01:00,141.512,141.535,141.51,141.513,940300001.0
2006-03-15 21:02:00,141.505,141.529,141.505,141.507,637000004.0
2006-03-15 21:03:00,141.503,141.516,141.492,141.492,870199999.0
2006-03-15 21:04:00,141.494,141.513,141.491,141.513,501199999.0
2006-03-15 21:05:00,141.517,141.522,141.502,141.522,468399996.0
2006-03-15 21:06:00,141.525,141.544,141.517,141.528,658699998.0
2006-03-15 21:07:00,141.526,141.527,141.51,141.52,684299990.0
2006-03-15 21:08:00,141.525,141.549,141.514,141.545,321599997.0
2006-03-15 21:09:00,141.557,141.563,141.535,141.535,198900000.0
2006-03-15 21:10:00,141.527,141.539,141.517,141.534,263599999.0
2006-03-15 21:11:00,141.53,141.534,141.524,141.53,216099999.0
2006-03-15 21:12:00,141.533,141.544,141.524,141.524,436200001.0
2006-03-15 21:13:00,141.523,141.545,141.513,141.545,575899998.0
2006-03-15 21:14:00,141.546,141.546,141.525,141.533,652800000.0
2006-03-15 21:15:00,141.531,141.537,141.523,141.53,713799997.0
2006-03-15 21:16:00,141.525,141.531,141.511,141.511,504899998.0
2006-03-15 21:17:00,141.512,141.52,141.507,141.517,743700000.0
2006-03-15 21:18:00,141.52,141.522,141.513,141.518,294300003.0
2006-03-15 21:19:00,141.515,141.535,141.515,141.515,481100000.0
2006-03-15 21:20:00,141.522,141.532,141.511,141.518,1063300001.0
2006-03-15 21:21:00,141.518,141.531,141.517,141.519,765499998.0
2006-03-15 21:22:00,141.522,141.535,141.511,141.527,817899995.0
2006-03-15 21:23:00,141.525,141.525,141.491,141.5,559000004.0
2006-03-15 21:24:00,141.493,141.51,141.48,141.485,444799999.0
2006-03-15 21:25:00,141.487,141.501,141.48,141.495,595299998.0
2006-03-15 21:26:00,141.5,141.5,141.477,141.492,274100002.0
2006-03-15 21:27:00,141.497,141.502,141.484,141.502,188999998.0
2006-03-15 21:28:00,141.493,141.499,141.489,141.491,76700000.0
2006-03-15 21:29:00,141.493,141.51,141.47,141.485,260399996.0
2006-03-15 21:30:00,141.481,141.498,141.48,141.48,200800000.0
2006-03-15 21:31:00,141.47,141.484,141.468,141.481,44700000.0
2006-03-15 21:32:00,141.483,141.502,141.479,141.498,616499999.0
2006-03-15 21:33:00,141.51,141.51,141.485,141.498,158900001.0
2006-03-15 21:34:00,141.499,141.505,141.484,141.498,246200000.0
2006-03-15 21:35:00,141.489,141.495,141.476,141.478,301500000.0
2006-03-15 21:36:00,141.483,141.496,141.483,141.485,286600000.0
2006-03-15 21:37:00,141.487,141.499,141.48,141.487,119299997.0
2006-03-15 21:38:00,141.492,141.497,141.489,141.495,160600001.0
2006-03-15 21:39:00,141.495,141.506,141.479,141.506,137600000.0
2006-03-15 21:40:00,141.513,141.54,141.513,141.54,132000000.0
2006-03-15 21:41:00,141.55,141.561,141.546,141.558,94099999.0
2006-03-15 21:42:00,141.561,141.582,141.542,141.548,377800003.0
2006-03-15 21:43:00,141.54,141.559,141.532,141.533,329800000.0
2006-03-15 21:44:00,141.53,141.553,141.53,141.532,603199996.0
2006-03-15 21:45:00,141.532,141.544,141.532,141.543,271000001.0
2006-03-15 21:46:00,141.542,141.547,141.531,141.537,435299997.0
2006-03-15 21:47:00,141.541,141.557,141.536,141.557,347899995.0
2006-03-15 21:48:00,141.553,141.566,141.553,141.56,144299998.0
2006-03-15 21:49:00,141.552,141.561,141.544,141.556,72500001.0
2006-03-15 21:50:00,141.567,141.576,141.567,141.575,46599999.0
2006-03-15 21:51:00,141.572,141.579,141.564,141.578,117000001.0
2006-03-15 21:52:00,141.575,141.59,141.575,141.585,98900001.0
2006-03-15 21:53:00,141.597,141.623,141.597,141.609,51200000.0
2006-03-15 21:54:00,141.598,141.602,141.586,141.596,53600000.0
2006-03-15 21:55:00,141.602,141.603,141.582,141.588,72699999.0
2006-03-15 21:56:00,141.585,141.602,141.585,141.602,54900000.0
2006-03-15 21:57:00,141.607,141.61,141.587,141.587,61300000.0
2006-03-15 21:58:00,141.578,141.592,141.576,141.592,62299999.0
2006-03-15 21:59:00,141.592,141.6,141.592,141.599,139300001.0
2006-03-15 22:00:00,141.597,141.597,141.575,141.579,222599999.0
2006-03-15 22:01:00,141.58,141.587,141.567,141.573,382999999.0
2006-03-15 22:02:00,141.582,141.596,141.58,141.586,396599997.0
2006-03-15 22:03:00,141.588,141.608,141.588,141.599,110599999.0
2006-03-15 22:04:00,141.606,141.616,141.599,141.607,425300003.0
2006-03-15 22:05:00,141.605,141.614,141.605,141.613,90299999.0
2006-03-15 22:06:00,141.612,141.615,141.61,141.614,115000000.0
2006-03-15 22:07:00,141.62,141.625,141.618,141.621,105100000.0
2006-03-15 22:08:00,141.619,141.623,141.607,141.623,191200000.0
2006-03-15 22:09:00,141.618,141.618,141.612,141.612,55000000.0
2006-03-15 22:10:00,141.611,141.619,141.611,141.619,85900000.0
2006-03-15 22:11:00,141.615,141.626,141.612,141.615,143699999.0
2006-03-15 22:12:00,141.613,141.626,141.61,141.61,257199999.0
2006-03-15 22:13:00,141.61,141.625,141.609,141.614,186000005.0
2006-03-15 22:14:00,141.612,141.612,141.596,141.598,87499999.0
2006-03-15 22:15:00,141.597,141.6,141.586,141.586,228300001.0
2006-03-15 22:16:00,141.59,141.603,141.59,141.603,148799999.0
2006-03-15 22:17:00,141.601,141.601,141.594,141.596,123199997.0
2006-03-15 22:18:00,141.589,141.589,141.565,141.579,107200001.0
2006-03-15 22:19:00,141.58,141.585,141.577,141.577,67199999.0
2006-03-15 22:20:00,141.572,141.576,141.553,141.553,109900002.0
2006-03-15 22:21:00,141.555,141.558,141.554,141.558,54200000.0
2006-03-15 22:22:00,141.563,141.576,141.563,141.57,210100001.0
2006-03-15 22:23:00,141.57,141.574,141.561,141.573,196300001.0
2006-03-15 22:24:00,141.575,141.577,141.562,141.562,123500001.0
2006-03-15 22:25:00,141.561,141.574,141.56,141.56,314899995.0
2006-03-15 22:26:00,141.56,141.569,141.559,141.566,212899999.0
2006-03-15 22:27:00,141.563,141.568,141.553,141.555,518899999.0
2006-03-15 22:28:00,141.552,141.552,141.537,141.538,342700004.0
2006-03-15 22:29:00,141.536,141.541,141.529,141.541,60799998.0
2006-03-15 22:30:00,141.532,141.535,141.53,141.533,48500000.0
2006-03-15 22:31:00,141.53,141.533,141.528,141.529,74900000.0
2006-03-15 22:32:00,141.532,141.536,141.525,141.527,224600001.0
2006-03-15 22:33:00,141.533,141.545,141.53,141.545,176800000.0
2006-03-15 22:34:00,141.542,141.542,141.527,141.542,314000001.0
2006-03-15 22:35:00,141.533,141.535,141.521,141.521,132000000.0
2006-03-15 22:36:00,141.526,141.542,141.526,141.539,283299999.0
2006-03-15 22:37:00,141.54,141.543,141.534,141.535,204700000.0
2006-03-15 22:38:00,141.532,141.542,141.532,141.542,168800001.0
2006-03-15 22:39:00,141.546,141.557,141.546,141.553,225300003.0
2006-03-15 22:40:00,141.552,141.561,141.541,141.553,400799999.0
2006-03-15 22:41:00,141.558,141.562,141.552,141.552,187600000.0
2006-03-15 22:42:00,141.561,141.562,141.551,141.555,277300001.0
2006-03-15 22:43:00,141.559,141.562,141.542,141.542,99600000.0
2006-03-15 22:44:00,141.544,141.557,141.544,141.551,288900001.0
2006-03-15 22:45:00,141.553,141.563,141.547,141.557,282799998.0
2006-03-15 22:46:00,141.562,141.569,141.562,141.566,79100001.0
2006-03-15 22:47:00,141.566,141.568,141.551,141.552,110099998.0
2006-03-15 22:48:00,141.549,141.552,141.538,141.545,389499998.0
2006-03-15 22:49:00,141.546,141.558,141.536,141.558,243900001.0
2006-03-15 22:50:00,141.56,141.562,141.553,141.555,135500001.0
2006-03-15 22:51:00,141.554,141.558,141.547,141.552,178399998.0
2006-03-15 22:52:00,141.55,141.558,141.545,141.558,164000000.0
2006-03-15 22:53:00,141.558,141.568,141.556,141.558,129700000.0
2006-03-15 22:54:00,141.56,141.564,141.56,141.563,181300000.0
2006-03-15 22:55:00,141.555,141.578,141.555,141.57,89499999.0
2006-03-15 22:56:00,141.572,141.572,141.559,141.563,107400003.0
2006-03-15 22:57:00,141.56,141.576,141.56,141.562,160899997.0
2006-03-15 22:58:00,141.567,141.574,141.561,141.573,102599999.0
2006-03-15 22:59:00,141.572,141.572,141.529,141.536,129500000.0
2006-03-15 23:00:00,141.554,141.57,141.553,141.553,63500000.0
2006-03-15 23:01:00,141.553,141.57,141.553,141.563,73899999.0
2006-03-15 23:02:00,141.553,141.569,141.553,141.56,133599999.0
2006-03-15 23:03:00,141.564,141.568,141.56,141.568,101100000.0
2006-03-15 23:04:00,141.569,141.571,141.565,141.569,60999999.0
2006-03-15 23:05:00,141.569,141.577,141.566,141.566,110900000.0
2006-03-15 23:06:00,141.564,141.564,141.561,141.561,20000000.0
2006-03-15 23:07:00,141.563,141.565,141.55,141.562,130199999.0
2006-03-15 23:08:00,141.559,141.578,141.559,141.568,56400000.0
2006-03-15 23:09:00,141.568,141.58,141.555,141.563,82900000.0
2006-03-15 23:10:00,141.549,141.57,141.549,141.57,77300000.0
2006-03-15 23:11:00,141.556,141.566,141.554,141.556,94799998.0
2006-03-15 23:12:00,141.563,141.564,141.55,141.564,99399998.0
2006-03-15 23:13:00,141.565,141.565,141.563,141.563,67499998.0
2006-03-15 23:14:00,141.567,141.577,141.566,141.57,47300000.0
2006-03-15 23:15:00,141.575,141.58,141.571,141.577,152299998.0
2006-03-15 23:16:00,141.574,141.579,141.564,141.575,110799999.0
2006-03-15 23:17:00,141.582,141.601,141.582,141.593,95000000.0
2006-03-15 23:18:00,141.615,141.63,141.615,141.63,21600000.0
2006-03-15 23:19:00,141.645,141.646,141.631,141.642,82200000.0
2006-03-15 23:20:00,141.646,141.646,141.633,141.633,55500000.0
2006-03-15 23:21:00,141.642,141.649,141.637,141.639,44600000.0
2006-03-15 23:22:00,141.642,141.645,141.636,141.64,152099997.0
2006-03-15 23:23:00,141.64,141.645,141.635,141.64,76699999.0
2006-03-15 23:24:00,141.632,141.642,141.632,141.642,53600001.0
2006-03-15 23:25:00,141.63,141.64,141.63,141.64,124400003.0
2006-03-15 23:26:00,141.632,141.632,141.621,141.625,95900002.0
2006-03-15 23:27:00,141.617,141.617,141.604,141.605,117900002.0
2006-03-15 23:28:00,141.608,141.618,141.606,141.609,98599999.0
2006-03-15 23:29:00,141.607,141.624,141.607,141.624,164099998.0
2006-03-15 23:30:00,141.63,141.636,141.63,141.632,36800000.0
2006-03-15 23:31:00,141.642,141.66,141.642,141.655,92800000.0
2006-03-15 23:32:00,141.651,141.658,141.639,141.645,127900001.0
2006-03-15 23:33:00,141.635,141.642,141.635,141.641,88599999.0
2006-03-15 23:34:00,141.638,141.647,141.638,141.644,74499998.0
2006-03-15 23:35:00,141.652,141.652,141.638,141.649,128199999.0
2006-03-15 23:36:00,141.643,141.662,141.643,141.65,137900003.0
2006-03-15 23:37:00,141.661,141.661,141.644,141.648,79100001.0
2006-03-15 23:38:00,141.654,141.66,141.644,141.644,82900000.0
2006-03-15 23:39:00,141.649,141.652,141.643,141.647,115699999.0
2006-03-15 23:40:00,141.64,141.648,141.635,141.648,183200004.0
2006-03-15 23:41:00,141.65,141.653,141.638,141.65,76200000.0
2006-03-15 23:42:00,141.649,141.649,141.641,141.641,4600000.0
2006-03-15 23:43:00,141.637,141.649,141.637,141.645,54199999.0
2006-03-15 23:44:00,141.64,141.651,141.64,141.644,69100000.0
2006-03-15 23:45:00,141.641,141.645,141.637,141.645,100599998.0
2006-03-15 23:46:00,141.643,141.643,141.631,141.635,61900001.0
2006-03-15 23:47:00,141.637,141.648,141.637,141.638,110999996.0
2006-03-15 23:48:00,141.631,141.637,141.628,141.632,139800001.0
2006-03-15 23:49:00,141.633,141.635,141.624,141.624,54600001.0
2006-03-15 23:50:00,141.635,141.635,141.617,141.617,86199998.0
2006-03-15 23:51:00,141.619,141.639,141.619,141.627,88000001.0
2006-03-15 23:52:00,141.63,141.642,141.63,141.63,88200000.0
2006-03-15 23:53:00,141.632,141.641,141.63,141.631,74400000.0
2006-03-15 23:54:00,141.64,141.64,141.628,141.633,68800000.0
2006-03-15 23:55:00,141.63,141.63,141.623,141.623,9900000.0
2006-03-15 23:56:00,141.63,141.655,141.63,141.655,120200001.0
2006-03-15 23:57:00,141.655,141.655,141.643,141.65,37000000.0
2006-03-15 23:58:00,141.638,141.652,141.638,141.642,160500001.0
2006-03-15 23:59:00,141.644,141.652,141.638,141.652,80599999.0
2006-03-16 00:00:00,141.642,141.655,141.642,141.65,33100000.0
2006-03-16 00:01:00,141.64,141.665,141.633,141.65,54400000.0
2006-03-16 00:02:00,141.623,141.66,141.623,141.66,52600000.0
2006-03-16 00:03:00,141.66,141.66,141.61,141.638,112999999.0
2006-03-16 00:04:00,141.636,141.667,141.62,141.667,85799999.0
2006-03-16 00:05:00,141.649,141.659,141.613,141.645,81999998.0
2006-03-16 00:06:00,141.631,141.666,141.631,141.647,142499997.0
2006-03-16 00:07:00,141.647,141.653,141.603,141.603,84900000.0
2006-03-16 00:08:00,141.588,141.614,141.583,141.598,66000001.0
2006-03-16 00:09:00,141.593,141.622,141.59,141.605,129799998.0
2006-03-16 00:10:00,141.57,141.607,141.56,141.598,106500002.0
2006-03-16 00:11:00,141.605,141.605,141.571,141.593,184099999.0
2006-03-16 00:12:00,141.57,141.613,141.562,141.611,99200001.0
2006-03-16 00:13:00,141.582,141.609,141.565,141.602,121500001.0
2006-03-16 00:14:00,141.612,141.63,141.577,141.613,122300000.0
2006-03-16 00:15:00,141.65,141.65,141.6,141.607,131100000.0
2006-03-16 00:16:00,141.628,141.64,141.593,141.609,128700000.0
2006-03-16 00:17:00,141.652,141.661,141.597,141.597,129100000.0
2006-03-16 00:18:00,141.632,141.647,141.613,141.625,129500001.0
2006-03-16 00:19:00,141.628,141.638,141.583,141.606,189700000.0
2006-03-16 00:20:00,141.591,141.64,141.591,141.637,117600000.0
2006-03-16 00:21:00,141.622,141.646,141.608,141.643,69499999.0
2006-03-16 00:22:00,141.627,141.639,141.587,141.607,87599998.0
2006-03-16 00:23:00,141.637,141.637,141.574,141.623,189600002.0
2006-03-16 00:24:00,141.6,141.616,141.561,141.577,125800002.0
2006-03-16 00:25:00,141.644,141.644,141.59,141.59,32600000.0
2006-03-16 00:26:00,141.575,141.579,141.568,141.568,88800002.0
2006-03-16 00:27:00,141.563,141.572,141.563,141.565,78999999.0
2006-03-16 00:28:00,141.57,141.594,141.57,141.579,75999999.0
2006-03-16 00:29:00,141.597,141.597,141.573,141.574,42200000.0
2006-03-16 00:30:00,141.572,141.58,141.564,141.57,91000001.0
2006-03-16 00:31:00,141.565,141.581,141.563,141.563,107000002.0
2006-03-16 00:32:00,141.584,141.597,141.584,141.597,27199999.0
2006-03-16 00:33:00,141.618,141.618,141.611,141.611,69199998.0
2006-03-16 00:34:00,141.609,141.609,141.601,141.604,44800000.0
2006-03-16 00:35:00,141.606,141.611,141.593,141.611,64600001.0
2006-03-16 00:36:00,141.611,141.613,141.602,141.61,43999999.0
2006-03-16 00:37:00,141.606,141.614,141.593,141.614,88900001.0
2006-03-16 00:38:00,141.618,141.627,141.615,141.616,76600000.0
2006-03-16 00:39:00,141.622,141.645,141.622,141.645,58599999.0
2006-03-16 00:40:00,141.647,141.647,141.638,141.647,102199999.0
2006-03-16 00:41:00,141.638,141.645,141.635,141.643,159399996.0
2006-03-16 00:42:00,141.637,141.644,141.632,141.632,69899999.0
2006-03-16 00:43:00,141.64,141.664,141.64,141.661,137499998.0
2006-03-16 00:44:00,141.665,141.666,141.653,141.665,92900000.0
2006-03-16 00:45:00,141.677,141.695,141.677,141.69,72400000.0
2006-03-16 00:46:00,141.69,141.691,141.66,141.675,126799997.0
2006-03-16 00:47:00,141.697,141.703,141.685,141.701,76699999.0
2006-03-16 00:48:00,141.709,141.726,141.7,141.722,126600003.0
2006-03-16 00:49:00,141.716,141.72,141.713,141.715,43500000.0
2006-03-16 00:50:00,141.71,141.724,141.71,141.718,83200000.0
2006-03-16 00:51:00,141.723,141.723,141.708,141.711,85599998.0
2006-03-16 00:52:00,141.709,141.712,141.696,141.699,67500000.0
2006-03-16 00:53:00,141.691,141.691,141.678,141.678,28500000.0
2006-03-16 00:54:00,141.677,141.684,141.662,141.666,92000000.0
2006-03-16 00:55:00,141.656,141.662,141.638,141.651,107700000.0
2006-03-16 00:56:00,141.659,141.665,141.659,141.665,90000000.0
2006-03-16 00:57:00,141.658,141.662,141.641,141.657,41100000.0
2006-03-16 00:58:00,141.669,141.679,141.663,141.67,104399998.0
2006-03-16 00:59:00,141.67,141.675,141.665,141.665,18400000.0
2006-03-16 01:00:00,141.662,141.667,141.653,141.653,83999999.0
2006-03-16 01:01:00,141.653,141.656,141.644,141.644,64399999.0
2006-03-16 01:02:00,141.647,141.652,141.642,141.647,131799998.0
2006-03-16 01:03:00,141.642,141.685,141.642,141.685,47000000.0
2006-03-16 01:04:00,141.688,141.695,141.685,141.69,94799999.0
2006-03-16 01:05:00,141.701,141.721,141.689,141.72,121900001.0
2006-03-16 01:06:00,141.736,141.736,141.693,141.696,128899999.0
2006-03-16 01:07:00,141.7,141.716,141.697,141.716,135299999.0
2006-03-16 01:08:00,141.722,141.722,141.713,141.714,39299999.0
2006-03-16 01:09:00,141.714,141.722,141.707,141.722,73000000.0
2006-03-16 01:10:00,141.73,141.745,141.726,141.733,76800001.0
2006-03-16 01:11:00,141.741,141.753,141.735,141.735,57500000.0
2006-03-16 01:12:00,141.736,141.746,141.727,141.733,147400001.0
2006-03-16 01:13:00,141.733,141.735,141.727,141.729,84800000.0
2006-03-16 01:14:00,141.734,141.745,141.734,141.737,17600000.0
2006-03-16 01:15:00,141.751,141.751,141.727,141.727,100600001.0
2006-03-16 01:16:00,141.735,141.745,141.722,141.745,152599999.0
2006-03-16 01:17:00,141.739,141.746,141.731,141.735,180799998.0
2006-03-16 01:18:00,141.738,141.753,141.736,141.745,180900001.0
2006-03-16 01:19:00,141.746,141.764,141.741,141.751,105900000.0
2006-03-16 01:20:00,141.741,141.747,141.738,141.741,131900002.0
2006-03-16 01:21:00,141.732,141.748,141.732,141.732,73500001.0
2006-03-16 01:22:00,141.732,141.767,141.732,141.767,100200000.0
2006-03-16 01:23:00,141.771,141.783,141.765,141.775,123800002.0
2006-03-16 01:24:00,141.769,141.781,141.767,141.767,28000000.0
2006-03-16 01:25:00,141.78,141.78,141.774,141.775,42700000.0
2006-03-16 01:26:00,141.768,141.783,141.763,141.779,174900001.0
2006-03-16 01:27:00,141.793,141.805,141.79,141.805,55600000.0
2006-03-16 01:28:00,141.812,141.836,141.811,141.836,70700000.0
2006-03-16 01:29:00,141.835,141.835,141.818,141.827,89800001.0
2006-03-16 01:30:00,141.822,141.822,141.803,141.815,146999997.0
2006-03-16 01:31:00,141.803,141.814,141.794,141.805,71900000.0
2006-03-16 01:32:00,141.79,141.797,141.772,141.797,54100000.0
2006-03-16 01:33:00,141.795,141.795,141.776,141.784,81800001.0
2006-03-16 01:34:00,141.798,141.798,141.782,141.788,47299999.0
2006-03-16 01:35:00,141.796,141.796,141.785,141.79,190700004.0
2006-03-16 01:36:00,141.775,141.775,141.762,141.762,13000000.0
2006-03-16 01:37:00,141.761,141.772,141.756,141.767,122299998.0
2006-03-16 01:38:00,141.778,141.785,141.768,141.777,77500001.0
2006-03-16 01:39:00,141.786,141.787,141.771,141.775,92000000.0
2006-03-16 01:40:00,141.775,141.777,141.762,141.764,75899999.0
2006-03-16 01:41:00,141.757,141.761,141.755,141.761,63999999.0
2006-03-16 01:42:00,141.773,141.792,141.77,141.792,228800000.0
2006-03-16 01:43:00,141.782,141.784,141.78,141.78,103500001.0
2006-03-16 01:44:00,141.782,141.787,141.775,141.779,151799997.0
2006-03-16 01:45:00,141.783,141.806,141.779,141.806,79700000.0
2006-03-16 01:46:00,141.811,141.837,141.804,141.837,64500000.0
2006-03-16 01:47:00,141.835,141.841,141.82,141.82,81000000.0
2006-03-16 01:48:00,141.815,141.833,141.815,141.82,90299998.0
2006-03-16 01:49:00,141.812,141.84,141.812,141.812,165499997.0
2006-03-16 01:50:00,141.804,141.826,141.804,141.826,140299997.0
2006-03-16 01:51:00,141.829,141.829,141.8,141.808,44600000.0
2006-03-16 01:52:00,141.814,141.826,141.814,141.825,117700001.0
2006-03-16 01:53:00,141.825,141.841,141.82,141.824,120499998.0
2006-03-16 01:54:00,141.827,141.829,141.789,141.789,91799999.0
2006-03-16 01:55:00,141.806,141.806,141.795,141.799,51499999.0
2006-03-16 01:56:00,141.792,141.802,141.792,141.8,137900004.0
2006-03-16 01:57:00,141.806,141.809,141.806,141.809,67900000.0
2006-03-16 01:58:00,141.813,141.838,141.813,141.836,65000001.0
2006-03-16 01:59:00,141.84,141.847,141.823,141.835,57700000.0
2006-03-16 02:00:00,141.833,141.848,141.829,141.829,120999998.0
2006-03-16 02:01:00,141.843,141.843,141.83,141.83,105600000.0
2006-03-16 02:02:00,141.841,141.859,141.836,141.836,71500001.0
2006-03-16 02:03:00,141.843,141.845,141.835,141.835,49099999.0
2006-03-16 02:04:00,141.834,141.854,141.834,141.85,96099999.0
2006-03-16 02:05:00,141.853,141.868,141.852,141.853,78200001.0
2006-03-16 02:06:00,141.853,141.865,141.848,141.863,46400000.0
2006-03-16 02:07:00,141.863,141.878,141.86,141.87,94700001.0
2006-03-16 02:08:00,141.87,141.88,141.857,141.857,36800000.0
2006-03-16 02:09:00,141.866,141.866,141.849,141.853,176999996.0
2006-03-16 02:10:00,141.852,141.852,141.839,141.848,107600002.0
2006-03-16 02:11:00,141.855,141.865,141.855,141.865,131100000.0
2006-03-16 02:12:00,141.858,141.858,141.85,141.856,48800000.0
2006-03-16 02:13:00,141.867,141.879,141.867,141.872,60000000.0
2006-03-16 02:14:00,141.854,141.858,141.85,141.851,61600000.0
2006-03-16 02:15:00,141.856,141.878,141.856,141.861,74400000.0
2006-03-16 02:16:00,141.852,141.891,141.852,141.891,44100000.0
2006-03-16 02:17:00,141.882,141.882,141.857,141.857,114200001.0
2006-03-16 02:18:00,141.856,141.866,141.844,141.852,113000000.0
2006-03-16 02:19:00,141.837,141.84,141.819,141.819,49600000.0
2006-03-16 02:20:00,141.824,141.829,141.815,141.815,90299998.0
2006-03-16 02:21:00,141.817,141.827,141.811,141.811,119099999.0
2006-03-16 02:22:00,141.812,141.818,141.786,141.786,124599998.0
2006-03-16 02:23:00,141.773,141.785,141.766,141.78,70000000.0
2006-03-16 02:24:00,141.783,141.783,141.764,141.774,66100000.0
2006-03-16 02:25:00,141.763,141.766,141.761,141.761,109199999.0
2006-03-16 02:26:00,141.762,141.764,141.757,141.76,127500002.0
2006-03-16 02:27:00,141.762,141.767,141.762,141.767,27200000.0
2006-03-16 02:28:00,141.767,141.777,141.767,141.777,30700000.0
2006-03-16 02:29:00,141.775,141.801,141.766,141.801,131900000.0
2006-03-16 02:30:00,141.801,141.824,141.785,141.824,148599998.0
2006-03-16 02:31:00,141.828,141.84,141.815,141.84,85499998.0
2006-03-16 02:32:00,141.852,141.868,141.851,141.861,89600000.0
2006-03-16 02:33:00,141.858,141.864,141.85,141.864,126800000.0
2006-03-16 02:34:00,141.861,141.916,141.858,141.916,69000001.0
2006-03-16 02:35:00,141.92,141.92,141.891,141.905,88400001.0
2006-03-16 02:36:00,141.896,141.9,141.883,141.887,66100000.0
2006-03-16 02:37:00,141.889,141.898,141.889,141.898,51999999.0
2006-03-16 02:38:00,141.91,141.915,141.899,141.91,73900000.0
2006-03-16 02:39:00,141.9,141.904,141.894,141.898,118099998.0
2006-03-16 02:40:00,141.896,141.9,141.883,141.883,137400001.0
2006-03-16 02:41:00,141.872,141.872,141.843,141.855,72800001.0
2006-03-16 02:42:00,141.846,141.866,141.846,141.86,56700002.0
2006-03-16 02:43:00,141.86,141.863,141.854,141.863,105699998.0
2006-03-16 02:44:00,141.858,141.858,141.844,141.844,55899998.0
2006-03-16 02:45:00,141.853,141.865,141.852,141.852,128900003.0
2006-03-16 02:46:00,141.858,141.871,141.857,141.871,105100001.0
2006-03-16 02:47:00,141.88,141.88,141.845,141.863,67599999.0
2006-03-16 02:48:00,141.861,141.867,141.86,141.86,79900000.0
2006-03-16 02:49:00,141.866,141.875,141.864,141.875,147400003.0
2006-03-16 02:50:00,141.883,141.886,141.864,141.869,83600001.0
2006-03-16 02:51:00,141.864,141.881,141.864,141.88,45200000.0
2006-03-16 02:52:00,141.884,141.893,141.882,141.893,72799999.0
2006-03-16 02:53:00,141.888,141.903,141.876,141.903,49600000.0
2006-03-16 02:54:00,141.893,141.893,141.883,141.888,37600001.0
2006-03-16 02:55:00,141.869,141.869,141.856,141.856,32800000.0
2006-03-16 02:56:00,141.844,141.867,141.844,141.847,131900000.0
2006-03-16 02:57:00,141.857,141.87,141.857,141.864,69200002.0
2006-03-16 02:58:00,141.863,141.863,141.847,141.855,162799998.0
2006-03-16 02:59:00,141.858,141.865,141.853,141.855,128300003.0
2006-03-16 03:00:00,141.86,141.866,141.843,141.855,131099997.0
2006-03-16 03:01:00,141.848,141.848,141.802,141.802,98200001.0
2006-03-16 03:02:00,141.792,141.802,141.787,141.792,114699998.0
2006-03-16 03:03:00,141.786,141.786,141.776,141.785,103000001.0
2006-03-16 03:04:00,141.785,141.785,141.773,141.783,80199999.0
2006-03-16 03:05:00,141.78,141.781,141.746,141.746,127000002.0
2006-03-16 03:06:00,141.743,141.744,141.699,141.699,129099998.0
2006-03-16 03:07:00,141.698,141.714,141.686,141.714,130400000.0
2006-03-16 03:08:00,141.718,141.725,141.71,141.725,77600000.0
2006-03-16 03:09:00,141.722,141.741,141.71,141.74,90400000.0
2006-03-16 03:10:00,141.734,141.739,141.724,141.731,81900000.0
2006-03-16 03:11:00,141.736,141.737,141.707,141.718,157200003.0
2006-03-16 03:12:00,141.724,141.741,141.724,141.726,55800000.0
2006-03-16 03:13:00,141.729,141.766,141.727,141.765,53200000.0
2006-03-16 03:14:00,141.764,141.778,141.763,141.775,31200000.0
2006-03-16 03:15:00,141.766,141.773,141.757,141.757,98300000.0
2006-03-16 03:16:00,141.757,141.776,141.754,141.776,145299999.0
2006-03-16 03:17:00,141.788,141.797,141.775,141.785,132099998.0
2006-03-16 03:18:00,141.78,141.79,141.779,141.779,94100000.0
2006-03-16 03:19:00,141.771,141.783,141.771,141.783,91599998.0
2006-03-16 03:20:00,141.783,141.804,141.777,141.786,94600000.0
2006-03-16 03:21:00,141.789,141.789,141.755,141.766,102399999.0
2006-03-16 03:22:00,141.759,141.773,141.757,141.767,154500000.0
2006-03-16 03:23:00,141.757,141.77,141.755,141.77,118799998.0
2006-03-16 03:24:00,141.773,141.78,141.763,141.773,56500000.0
2006-03-16 03:25:00,141.765,141.765,141.74,141.76,182599997.0
2006-03-16 03:26:00,141.761,141.767,141.756,141.76,44300000.0
2006-03-16 03:27:00,141.766,141.766,141.742,141.759,59799999.0
2006-03-16 03:28:00,141.753,141.768,141.753,141.756,80100001.0
2006-03-16 03:29:00,141.753,141.773,141.753,141.773,98699998.0
2006-03-16 03:30:00,141.77,141.783,141.77,141.783,43700000.0
2006-03-16 03:31:00,141.775,141.777,141.768,141.772,104100002.0
2006-03-16 03:32:00,141.768,141.793,141.761,141.786,90200002.0
2006-03-16 03:33:00,141.784,141.806,141.781,141.792,78699999.0
2006-03-16 03:34:00,141.787,141.798,141.787,141.791,63200000.0
2006-03-16 03:35:00,141.788,141.795,141.776,141.777,128699998.0
2006-03-16 03:36:00,141.796,141.8,141.789,141.795,67299999.0
2006-03-16 03:37:00,141.796,141.813,141.796,141.806,127499999.0
2006-03-16 03:38:00,141.818,141.824,141.818,141.823,76600002.0
2006-03-16 03:39:00,141.825,141.825,141.818,141.825,98100003.0
2006-03-16 03:40:00,141.82,141.828,141.813,141.813,73800000.0
2006-03-16 03:41:00,141.823,141.828,141.822,141.822,90399998.0
2006-03-16 03:42:00,141.819,141.826,141.809,141.818,103499999.0
2006-03-16 03:43:00,141.826,141.836,141.818,141.818,91200000.0
2006-03-16 03:44:00,141.82,141.82,141.813,141.815,52400000.0
2006-03-16 03:45:00,141.823,141.834,141.821,141.827,57999998.0
2006-03-16 03:46:00,141.829,141.829,141.82,141.829,142300002.0
2006-03-16 03:47:00,141.828,141.843,141.828,141.843,62900002.0
2006-03-16 03:48:00,141.845,141.85,141.845,141.85,38500000.0
2006-03-16 03:49:00,141.836,141.836,141.834,141.834,8800000.0
2006-03-16 03:50:00,141.828,141.828,141.82,141.82,85500002.0
2006-03-16 03:51:00,141.827,141.829,141.81,141.81,21200000.0
2006-03-16 03:52:00,141.818,141.818,141.809,141.813,77699999.0
2006-03-16 03:53:00,141.808,141.808,141.804,141.808,53799999.0
2006-03-16 03:54:00,141.799,141.81,141.797,141.8,34000000.0
2006-03-16 03:55:00,141.792,141.798,141.792,141.798,19200000.0
2006-03-16 03:56:00,141.795,141.803,141.795,141.8,65499999.0
2006-03-16 03:57:00,141.811,141.817,141.809,141.816,68600000.0
2006-03-16 03:58:00,141.817,141.818,141.809,141.809,73799999.0
2006-03-16 03:59:00,141.807,141.815,141.804,141.812,114500001.0
2006-03-16 04:00:00,141.818,141.825,141.814,141.817,81499999.0
2006-03-16 04:01:00,141.814,141.814,141.793,141.793,125599998.0
2006-03-16 04:02:00,141.791,141.792,141.776,141.776,106499999.0
2006-03-16 04:03:00,141.779,141.779,141.769,141.769,27199999.0
2006-03-16 04:04:00,141.766,141.766,141.75,141.75,37599999.0
2006-03-16 04:05:00,141.74,141.74,141.728,141.734,114800001.0
2006-03-16 04:06:00,141.744,141.745,141.729,141.74,74700000.0
2006-03-16 04:07:00,141.75,141.755,141.746,141.751,76200002.0
2006-03-16 04:08:00,141.755,141.755,141.745,141.75,55899998.0
2006-03-16 04:09:00,141.745,141.762,141.745,141.758,186600000.0
2006-03-16 04:10:00,141.759,141.76,141.752,141.76,88599999.0
2006-03-16 04:11:00,141.755,141.758,141.755,141.756,82900000.0
2006-03-16 04:12:00,141.738,141.738,141.713,141.713,39700000.0
2006-03-16 04:13:00,141.723,141.73,141.723,141.726,31200000.0
2006-03-16 04:14:00,141.721,141.729,141.713,141.727,70999999.0
2006-03-16 04:15:00,141.717,141.762,141.717,141.762,47999999.0
2006-03-16 04:16:00,141.773,141.789,141.769,141.772,59200000.0
2006-03-16 04:17:00,141.772,141.785,141.762,141.785,41600000.0
2006-03-16 04:18:00,141.785,141.794,141.773,141.773,96000001.0
2006-03-16 04:19:00,141.774,141.779,141.762,141.762,56800000.0
2006-03-16 04:20:00,141.761,141.761,141.733,141.733,107900000.0
2006-03-16 04:21:00,141.737,141.737,141.722,141.722,146100001.0
2006-03-16 04:22:00,141.719,141.735,141.718,141.728,137900002.0
2006-03-16 04:23:00,141.729,141.733,141.727,141.733,50300000.0
2006-03-16 04:24:00,141.727,141.728,141.727,141.728,40000000.0
2006-03-16 04:25:00,141.727,141.734,141.717,141.717,58399999.0
2006-03-16 04:26:00,141.708,141.708,141.698,141.702,25800000.0
2006-03-16 04:27:00,141.707,141.707,141.685,141.685,122000003.0
2006-03-16 04:28:00,141.685,141.705,141.685,141.693,116600000.0
2006-03-16 04:29:00,141.687,141.694,141.677,141.688,52800000.0
2006-03-16 04:30:00,141.692,141.692,141.677,141.678,103800002.0
2006-03-16 04:31:00,141.666,141.666,141.644,141.663,48299999.0
2006-03-16 04:32:00,141.67,141.67,141.643,141.65,97200002.0
2006-03-16 04:33:00,141.658,141.658,141.643,141.643,71300000.0
2006-03-16 04:34:00,141.656,141.663,141.652,141.652,35200000.0
2006-03-16 04:35:00,141.648,141.66,141.643,141.66,45400000.0
2006-03-16 04:36:00,141.66,141.665,141.644,141.644,139099998.0
2006-03-16 04:37:00,141.643,141.657,141.643,141.655,39400000.0
2006-03-16 04:38:00,141.667,141.667,141.652,141.653,137700000.0
2006-03-16 04:39:00,141.66,141.665,141.655,141.655,34100000.0
2006-03-16 04:40:00,141.665,141.665,141.66,141.665,74700000.0
2006-03-16 04:41:00,141.664,141.664,141.65,141.662,40000001.0
2006-03-16 04:42:00,141.665,141.677,141.663,141.675,107099998.0
2006-03-16 04:43:00,141.68,141.683,141.669,141.669,82899999.0
2006-03-16 04:44:00,141.667,141.667,141.643,141.653,88800000.0
2006-03-16 04:45:00,141.653,141.656,141.642,141.642,148899997.0
2006-03-16 04:46:00,141.647,141.647,141.642,141.643,110999999.0
2006-03-16 04:47:00,141.65,141.65,141.637,141.645,49899999.0
2006-03-16 04:48:00,141.644,141.644,141.63,141.638,57800000.0
2006-03-16 04:49:00,141.642,141.642,141.633,141.633,92100000.0
2006-03-16 04:50:00,141.625,141.625,141.625,141.625,30299999.0
2006-03-16 04:51:00,141.632,141.642,141.632,141.642,33600000.0
2006-03-16 04:52:00,141.64,141.64,141.631,141.633,24000000.0
2006-03-16 04:53:00,141.636,141.639,141.636,141.639,10400000.0
2006-03-16 04:54:00,141.64,141.643,141.63,141.642,67199998.0
2006-03-16 04:55:00,141.646,141.649,141.645,141.647,89700000.0
2006-03-16 04:56:00,141.65,141.651,141.632,141.638,59000000.0
2006-03-16 04:57:00,141.637,141.65,141.637,141.65,91599998.0
2006-03-16 04:58:00,141.654,141.666,141.652,141.652,74800000.0
2006-03-16 04:59:00,141.664,141.668,141.657,141.661,207300004.0
2006-03-16 05:00:00,141.66,141.662,141.646,141.648,153200000.0
2006-03-16 05:01:00,141.645,141.671,141.645,141.668,48200000.0
2006-03-16 05:02:00,141.666,141.676,141.666,141.67,85999999.0
2006-03-16 05:03:00,141.672,141.688,141.66,141.683,53900000.0
2006-03-16 05:04:00,141.678,141.678,141.666,141.67,143699999.0
2006-03-16 05:05:00,141.675,141.698,141.675,141.697,39700000.0
2006-03-16 05:06:00,141.692,141.692,141.684,141.685,111900002.0
2006-03-16 05:07:00,141.683,141.686,141.68,141.68,47900000.0
2006-03-16 05:08:00,141.685,141.693,141.68,141.685,167000004.0
2006-03-16 05:09:00,141.69,141.695,141.682,141.695,105500000.0
2006-03-16 05:10:00,141.686,141.686,141.673,141.678,27000000.0
2006-03-16 05:11:00,141.682,141.687,141.662,141.687,88400000.0
2006-03-16 05:12:00,141.683,141.689,141.679,141.689,99800001.0
2006-03-16 05:13:00,141.686,141.691,141.678,141.679,41600000.0
2006-03-16 05:14:00,141.694,141.707,141.689,141.704,98800000.0
2006-03-16 05:15:00,141.711,141.711,141.703,141.703,84700000.0
2006-03-16 05:16:00,141.701,141.707,141.689,141.697,150600004.0
2006-03-16 05:17:00,141.687,141.706,141.687,141.695,117100000.0
2006-03-16 05:18:00,141.701,141.707,141.693,141.693,63900000.0
2006-03-16 05:19:00,141.698,141.702,141.685,141.687,43899999.0
2006-03-16 05:20:00,141.692,141.692,141.679,141.68,54300000.0
2006-03-16 05:21:00,141.678,141.685,141.67,141.67,66499999.0
2006-03-16 05:22:00,141.68,141.685,141.678,141.682,92100001.0
2006-03-16 05:23:00,141.673,141.685,141.673,141.685,59100000.0
2006-03-16 05:24:00,141.69,141.694,141.684,141.693,76600000.0
2006-03-16 05:25:00,141.692,141.692,141.675,141.683,91399999.0
2006-03-16 05:26:00,141.68,141.68,141.675,141.677,23300000.0
2006-03-16 05:27:00,141.68,141.68,141.675,141.675,35099999.0
2006-03-16 05:28:00,141.684,141.691,141.684,141.691,47100000.0
2006-03-16 05:29:00,141.695,141.695,141.68,141.695,147700002.0
2006-03-16 05:30:00,141.684,141.684,141.682,141.682,59799999.0
2006-03-16 05:31:00,141.682,141.683,141.675,141.683,16600000.0
2006-03-16 05:32:00,141.687,141.693,141.681,141.681,93900001.0
2006-03-16 05:33:00,141.69,141.69,141.674,141.687,41100000.0
2006-03-16 05:34:00,141.684,141.688,141.684,141.688,9300000.0
2006-03-16 05:35:00,141.69,141.698,141.684,141.69,47100000.0
2006-03-16 05:36:00,141.688,141.688,141.676,141.678,102999998.0
2006-03-16 05:37:00,141.673,141.694,141.673,141.691,29700000.0
2006-03-16 05:38:00,141.697,141.697,141.686,141.692,25500000.0
2006-03-16 05:39:00,141.695,141.695,141.695,141.695,9900000.0
2006-03-16 05:40:00,141.695,141.7,141.688,141.7,46400000.0
2006-03-16 05:41:00,141.693,141.693,141.684,141.684,94599998.0
2006-03-16 05:42:00,141.686,141.695,141.686,141.688,94999999.0
2006-03-16 05:43:00,141.7,141.706,141.696,141.696,56099999.0
2006-03-16 05:44:00,141.696,141.702,141.691,141.691,60599999.0
2006-03-16 05:45:00,141.692,141.703,141.689,141.703,60800000.0
2006-03-16 05:46:00,141.702,141.711,141.698,141.71,103099998.0
2006-03-16 05:47:00,141.7,141.71,141.7,141.705,57000001.0
2006-03-16 05:48:00,141.712,141.712,141.708,141.708,29099999.0
2006-03-16 05:49:00,141.712,141.712,141.696,141.702,63999999.0
2006-03-16 05:50:00,141.708,141.708,141.695,141.703,65800002.0
2006-03-16 05:51:00,141.702,141.702,141.702,141.702,36800001.0
2006-03-16 05:52:00,141.695,141.708,141.695,141.698,145099999.0
2006-03-16 05:53:00,141.702,141.705,141.7,141.705,56600000.0
2006-03-16 05:54:00,141.71,141.71,141.705,141.705,74300000.0
2006-03-16 05:55:00,141.705,141.71,141.7,141.705,42399999.0
2006-03-16 05:56:00,141.707,141.716,141.705,141.705,57800000.0
2006-03-16 05:57:00,141.711,141.714,141.707,141.711,57000001.0
2006-03-16 05:58:00,141.711,141.725,141.704,141.72,70199999.0
2006-03-16 05:59:00,141.718,141.723,141.709,141.71,76600000.0
2006-03-16 06:00:00,141.702,141.718,141.7,141.71,112700003.0
2006-03-16 06:01:00,141.706,141.707,141.694,141.705,89999999.0
2006-03-16 06:02:00,141.702,141.71,141.699,141.701,85300002.0
2006-03-16 06:03:00,141.703,141.708,141.7,141.7,115600000.0
2006-03-16 06:04:00,141.699,141.714,141.699,141.702,33100001.0
2006-03-16 06:05:00,141.707,141.707,141.69,141.7,73699998.0
2006-03-16 06:06:00,141.69,141.703,141.683,141.699,163900002.0
2006-03-16 06:07:00,141.693,141.704,141.69,141.695,76900000.0
2006-03-16 06:08:00,141.698,141.698,141.663,141.672,74800000.0
2006-03-16 06:09:00,141.666,141.677,141.661,141.677,73200001.0
2006-03-16 06:10:00,141.679,141.684,141.671,141.681,52200000.0
2006-03-16 06:11:00,141.68,141.68,141.644,141.644,120400000.0
2006-03-16 06:12:00,141.642,141.653,141.642,141.645,63200000.0
2006-03-16 06:13:00,141.651,141.684,141.651,141.678,94000001.0
2006-03-16 06:14:00,141.687,141.687,141.674,141.675,36600000.0
2006-03-16 06:15:00,141.674,141.674,141.652,141.654,46100000.0
2006-03-16 06:16:00,141.66,141.665,141.652,141.66,83400000.0
2006-03-16 06:17:00,141.655,141.664,141.651,141.656,160999997.0
2006-03-16 06:18:00,141.647,141.654,141.643,141.65,40799999.0
2006-03-16 06:19:00,141.654,141.659,141.641,141.641,119299999.0
2006-03-16 06:20:00,141.639,141.651,141.639,141.651,29599999.0
2006-03-16 06:21:00,141.647,141.653,141.637,141.637,156799998.0
2006-03-16 06:22:00,141.639,141.646,141.635,141.637,71600000.0
2006-03-16 06:23:00,141.643,141.65,141.633,141.638,66900000.0
2006-03-16 06:24:00,141.637,141.655,141.637,141.647,118600000.0
2006-03-16 06:25:00,141.665,141.684,141.658,141.658,60100000.0
2006-03-16 06:26:00,141.648,141.66,141.641,141.65,220500002.0
2006-03-16 06:27:00,141.653,141.653,141.642,141.642,63899999.0
2006-03-16 06:28:00,141.639,141.64,141.62,141.62,112699999.0
2006-03-16 06:29:00,141.636,141.65,141.636,141.641,74399999.0
2006-03-16 06:30:00,141.637,141.641,141.632,141.632,59200000.0
2006-03-16 06:31:00,141.64,141.64,141.633,141.633,75900000.0
2006-03-16 06:32:00,141.63,141.636,141.62,141.626,66700000.0
2006-03-16 06:33:00,141.627,141.634,141.625,141.631,66000000.0
2006-03-16 06:34:00,141.641,141.646,141.641,141.646,17600000.0
2006-03-16 06:35:00,141.664,141.675,141.664,141.674,37200000.0
2006-03-16 06:36:00,141.69,141.696,141.673,141.687,67600000.0
2006-03-16 06:37:00,141.697,141.7,141.686,141.686,94999998.0
2006-03-16 06:38:00,141.692,141.694,141.685,141.686,91900002.0
2006-03-16 06:39:00,141.696,141.725,141.687,141.725,158600001.0
2006-03-16 06:40:00,141.724,141.731,141.705,141.705,117999999.0
2006-03-16 06:41:00,141.698,141.812,141.698,141.812,63399998.0
2006-03-16 06:42:00,141.835,141.835,141.815,141.834,133200000.0
2006-03-16 06:43:00,141.844,141.849,141.833,141.842,98100001.0
2006-03-16 06:44:00,141.851,141.851,141.827,141.827,51900000.0
2006-03-16 06:45:00,141.828,141.841,141.82,141.841,91200003.0
2006-03-16 06:46:00,141.85,141.894,141.85,141.885,78799999.0
2006-03-16 06:47:00,141.899,141.902,141.89,141.902,78000000.0
2006-03-16 06:48:00,141.898,141.91,141.891,141.91,113599999.0
2006-03-16 06:49:00,141.928,141.937,141.912,141.917,43000000.0
2006-03-16 06:50:00,141.925,141.928,141.865,141.873,88799998.0
2006-03-16 06:51:00,141.861,141.861,141.806,141.812,136699997.0
2006-03-16 06:52:00,141.827,141.835,141.764,141.764,111300000.0
2006-03-16 06:53:00,141.766,141.781,141.759,141.781,76000000.0
2006-03-16 06:54:00,141.773,141.773,141.695,141.722,106000001.0
2006-03-16 06:55:00,141.723,141.749,141.722,141.749,143799999.0
2006-03-16 06:56:00,141.752,141.754,141.73,141.745,180100003.0
2006-03-16 06:57:00,141.741,141.745,141.726,141.745,60699999.0
2006-03-16 06:58:00,141.752,141.761,141.743,141.75,60600000.0
2006-03-16 06:59:00,141.751,141.753,141.732,141.753,141400001.0
2006-03-16 07:00:00,141.772,141.781,141.763,141.778,101500001.0
2006-03-16 07:01:00,141.773,141.787,141.773,141.775,87000001.0
2006-03-16 07:02:00,141.774,141.797,141.774,141.794,74400000.0
2006-03-16 07:03:00,141.797,141.797,141.774,141.778,109500001.0
2006-03-16 07:04:00,141.772,141.772,141.759,141.765,98100002.0
2006-03-16 07:05:00,141.748,141.754,141.722,141.73,96099998.0
2006-03-16 07:06:00,141.727,141.734,141.723,141.727,93600000.0
2006-03-16 07:07:00,141.728,141.728,141.708,141.708,61700000.0
2006-03-16 07:08:00,141.714,141.724,141.703,141.714,56800000.0
2006-03-16 07:09:00,141.722,141.725,141.709,141.709,128400001.0
2006-03-16 07:10:00,141.712,141.718,141.701,141.716,76799999.0
2006-03-16 07:11:00,141.706,141.713,141.695,141.7,135599998.0
2006-03-16 07:12:00,141.696,141.696,141.686,141.691,85100000.0
2006-03-16 07:13:00,141.694,141.725,141.694,141.725,58000000.0
2006-03-16 07:14:00,141.723,141.738,141.723,141.731,71099999.0
2006-03-16 07:15:00,141.729,141.761,141.729,141.761,124099999.0
2006-03-16 07:16:00,141.753,141.794,141.753,141.791,46600000.0
2006-03-16 07:17:00,141.785,141.785,141.768,141.78,83900002.0
2006-03-16 07:18:00,141.763,141.768,141.759,141.762,130000000.0
2006-03-16 07:19:00,141.758,141.778,141.758,141.776,87100000.0
2006-03-16 07:20:00,141.766,141.787,141.766,141.785,49900000.0
2006-03-16 07:21:00,141.777,141.777,141.749,141.749,34300001.0
2006-03-16 07:22:00,141.758,141.777,141.758,141.776,78600002.0
2006-03-16 07:23:00,141.792,141.801,141.789,141.801,78699999.0
2006-03-16 07:24:00,141.793,141.807,141.793,141.807,136300002.0
2006-03-16 07:25:00,141.8,141.806,141.792,141.793,76200001.0
2006-03-16 07:26:00,141.804,141.817,141.804,141.81,72700000.0
2006-03-16 07:27:00,141.813,141.82,141.809,141.811,72000001.0
2006-03-16 07:28:00,141.816,141.82,141.815,141.82,124300002.0
2006-03-16 07:29:00,141.824,141.839,141.823,141.838,110300000.0
2006-03-16 07:30:00,141.831,141.836,141.827,141.835,79499999.0
2006-03-16 07:31:00,141.829,141.829,141.822,141.823,71400002.0
2006-03-16 07:32:00,141.815,141.815,141.787,141.79,127600000.0
2006-03-16 07:33:00,141.79,141.796,141.782,141.796,109400001.0
2006-03-16 07:34:00,141.802,141.807,141.795,141.807,56500000.0
2006-03-16 07:35:00,141.797,141.797,141.776,141.792,47200000.0
2006-03-16 07:36:00,141.794,141.803,141.787,141.803,57900000.0
2006-03-16 07:37:00,141.792,141.802,141.792,141.796,125499999.0
2006-03-16 07:38:00,141.798,141.811,141.792,141.797,104099999.0
2006-03-16 07:39:00,141.787,141.806,141.785,141.787,125099999.0
2006-03-16 07:40:00,141.779,141.787,141.775,141.775,104199999.0
2006-03-16 07:41:00,141.761,141.761,141.747,141.76,112500000.0
2006-03-16 07:42:00,141.758,141.761,141.747,141.75,83399998.0
2006-03-16 07:43:00,141.76,141.767,141.754,141.763,78300000.0
2006-03-16 07:44:00,141.756,141.756,141.742,141.753,88700000.0
2006-03-16 07:45:00,141.751,141.775,141.751,141.769,68799999.0
2006-03-16 07:46:00,141.772,141.779,141.764,141.773,108600000.0
2006-03-16 07:47:00,141.78,141.782,141.77,141.77,167500000.0
2006-03-16 07:48:00,141.777,141.778,141.77,141.77,117600003.0
2006-03-16 07:49:00,141.769,141.779,141.769,141.774,61600000.0
2006-03-16 07:50:00,141.782,141.79,141.782,141.787,59099999.0
2006-03-16 07:51:00,141.779,141.786,141.775,141.786,46700000.0
2006-03-16 07:52:00,141.792,141.806,141.792,141.794,50599999.0
2006-03-16 07:53:00,141.797,141.802,141.794,141.802,50300000.0
2006-03-16 07:54:00,141.796,141.806,141.796,141.805,57000001.0
2006-03-16 07:55:00,141.801,141.813,141.801,141.805,70400001.0
2006-03-16 07:56:00,141.802,141.805,141.791,141.802,110899999.0
2006-03-16 07:57:00,141.803,141.809,141.791,141.791,58000000.0
2006-03-16 07:58:00,141.794,141.794,141.781,141.781,48300000.0
2006-03-16 07:59:00,141.778,141.791,141.778,141.79,66400000.0
2006-03-16 08:00:00,141.778,141.778,141.758,141.772,83700002.0
2006-03-16 08:01:00,141.768,141.768,141.749,141.75,82400003.0
2006-03-16 08:02:00,141.746,141.746,141.735,141.735,36200000.0
2006-03-16 08:03:00,141.727,141.741,141.727,141.741,56000000.0
2006-03-16 08:04:00,141.752,141.757,141.749,141.756,108600000.0
2006-03-16 08:05:00,141.762,141.771,141.762,141.767,62400000.0
2006-03-16 08:06:00,141.766,141.773,141.76,141.773,132200003.0
2006-03-16 08:07:00,141.767,141.767,141.759,141.759,77400000.0
2006-03-16 08:08:00,141.769,141.79,141.769,141.79,40399999.0
2006-03-16 08:09:00,141.795,141.795,141.78,141.794,48800000.0
2006-03-16 08:10:00,141.786,141.791,141.778,141.79,118200003.0
2006-03-16 08:11:00,141.803,141.803,141.791,141.8,66800001.0
2006-03-16 08:12:00,141.795,141.809,141.783,141.804,97199999.0
2006-03-16 08:13:00,141.809,141.835,141.801,141.835,84000000.0
2006-03-16 08:14:00,141.843,141.854,141.842,141.846,56300000.0
2006-03-16 08:15:00,141.842,141.842,141.827,141.827,20800000.0
2006-03-16 08:16:00,141.823,141.843,141.818,141.828,81200000.0
2006-03-16 08:17:00,141.813,141.825,141.813,141.825,80700000.0
2006-03-16 08:18:00,141.823,141.825,141.814,141.814,57599999.0
2006-03-16 08:19:00,141.81,141.814,141.797,141.8,167900000.0
2006-03-16 08:20:00,141.808,141.808,141.8,141.8,9600000.0
2006-03-16 08:21:00,141.805,141.83,141.805,141.83,220600003.0
2006-03-16 08:22:00,141.833,141.845,141.83,141.845,106100000.0
2006-03-16 08:23:00,141.843,141.846,141.806,141.82,207200003.0
2006-03-16 08:24:00,141.818,141.826,141.808,141.826,115400000.0
2006-03-16 08:25:00,141.823,141.849,141.823,141.845,127899998.0
2006-03-16 08:26:00,141.862,141.866,141.843,141.854,64499999.0
2006-03-16 08:27:00,141.86,141.874,141.859,141.862,101900001.0
2006-03-16 08:28:00,141.862,141.882,141.862,141.87,85199998.0
2006-03-16 08:29:00,141.888,141.903,141.888,141.899,108899998.0
2006-03-16 08:30:00,141.906,141.935,141.906,141.925,118100000.0
2006-03-16 08:31:00,141.928,141.949,141.926,141.949,65599999.0
2006-03-16 08:32:00,141.94,141.968,141.91,141.91,152800000.0
2006-03-16 08:33:00,141.906,141.925,141.906,141.92,143100003.0
2006-03-16 08:34:00,141.918,141.931,141.918,141.919,128699999.0
2006-03-16 08:35:00,141.912,141.924,141.91,141.91,75500001.0
2006-03-16 08:36:00,141.919,141.922,141.905,141.905,59300000.0
2006-03-16 08:37:00,141.903,141.912,141.894,141.912,131599998.0
2006-03-16 08:38:00,141.92,141.929,141.92,141.925,68000000.0
2006-03-16 08:39:00,141.925,141.926,141.915,141.918,73899997.0
2006-03-16 08:40:00,141.907,141.907,141.886,141.889,93800000.0
2006-03-16 08:41:00,141.879,141.88,141.87,141.871,249000001.0
2006-03-16 08:42:00,141.87,141.875,141.865,141.874,72399998.0
2006-03-16 08:43:00,141.867,141.885,141.867,141.882,54200000.0
2006-03-16 08:44:00,141.884,141.908,141.884,141.908,120499999.0
2006-03-16 08:45:00,141.915,141.92,141.9,141.9,159200000.0
2006-03-16 08:46:00,141.888,141.888,141.877,141.879,74000001.0
2006-03-16 08:47:00,141.876,141.897,141.876,141.891,42200000.0
2006-03-16 08:48:00,141.887,141.896,141.878,141.895,121899999.0
2006-03-16 08:49:00,141.883,141.918,141.883,141.918,115600000.0
2006-03-16 08:50:00,141.93,141.93,141.92,141.924,53000000.0
2006-03-16 08:51:00,141.917,141.935,141.905,141.935,107899998.0
2006-03-16 08:52:00,141.934,141.943,141.933,141.943,143100002.0
2006-03-16 08:53:00,141.944,141.956,141.941,141.956,82199999.0
2006-03-16 08:54:00,141.962,141.969,141.956,141.965,116300001.0
2006-03-16 08:55:00,141.969,141.97,141.954,141.96,61500000.0
2006-03-16 08:56:00,141.947,141.947,141.914,141.944,88300000.0
2006-03-16 08:57:00,141.947,141.947,141.929,141.929,186399999.0
2006-03-16 08:58:00,141.933,141.937,141.92,141.92,120600002.0
2006-03-16 08:59:00,141.931,141.947,141.931,141.933,210499996.0
2006-03-16 09:00:00,141.926,141.932,141.913,141.913,68200001.0
2006-03-16 09:01:00,141.908,141.913,141.901,141.901,41100000.0
2006-03-16 09:02:00,141.91,141.916,141.907,141.909,148300002.0
2006-03-16 09:03:00,141.913,141.913,141.898,141.904,61899999.0
2006-03-16 09:04:00,141.907,141.912,141.895,141.899,69100000.0
2006-03-16 09:05:00,141.902,141.919,141.902,141.916,100200001.0
2006-03-16 09:06:00,141.911,141.914,141.894,141.903,119599999.0
2006-03-16 09:07:00,141.91,141.911,141.888,141.901,144799999.0
2006-03-16 09:08:00,141.9,141.911,141.893,141.903,72999999.0
2006-03-16 09:09:00,141.9,141.917,141.892,141.904,149000000.0
2006-03-16 09:10:00,141.873,141.884,141.864,141.873,111600002.0
2006-03-16 09:11:00,141.867,141.875,141.85,141.875,89199999.0
2006-03-16 09:12:00,141.878,141.88,141.866,141.87,134699998.0
2006-03-16 09:13:00,141.88,141.893,141.874,141.893,161400004.0
2006-03-16 09:14:00,141.895,141.9,141.878,141.885,143099999.0
2006-03-16 09:15:00,141.879,141.883,141.868,141.873,118400001.0
2006-03-16 09:16:00,141.85,141.85,141.845,141.845,21600000.0
2006-03-16 09:17:00,141.829,141.829,141.812,141.812,54699999.0
2006-03-16 09:18:00,141.814,141.845,141.814,141.845,67400001.0
2006-03-16 09:19:00,141.843,141.852,141.833,141.833,119300000.0
2006-03-16 09:20:00,141.827,141.848,141.823,141.848,104299999.0
2006-03-16 09:21:00,141.844,141.844,141.82,141.822,62399999.0
2006-03-16 09:22:00,141.83,141.831,141.805,141.812,146499998.0
2006-03-16 09:23:00,141.808,141.813,141.803,141.812,49600000.0
2006-03-16 09:24:00,141.814,141.819,141.805,141.815,112899999.0
2006-03-16 09:25:00,141.816,141.823,141.814,141.815,76400000.0
2006-03-16 09:26:00,141.815,141.829,141.811,141.823,153700002.0
2006-03-16 09:27:00,141.837,141.837,141.823,141.836,120500000.0
2006-03-16 09:28:00,141.832,141.838,141.82,141.828,57900001.0
2006-03-16 09:29:00,141.829,141.838,141.804,141.805,97699999.0
2006-03-16 09:30:00,141.816,141.831,141.816,141.83,51699999.0
2006-03-16 09:31:00,141.826,141.826,141.804,141.816,112699999.0
2006-03-16 09:32:00,141.818,141.828,141.818,141.827,86500001.0
2006-03-16 09:33:00,141.832,141.85,141.825,141.848,66500000.0
2006-03-16 09:34:00,141.844,141.867,141.84,141.843,87699999.0
2006-03-16 09:35:00,141.838,141.839,141.827,141.827,80900000.0
2006-03-16 09:36:00,141.828,141.855,141.817,141.855,106700001.0
2006-03-16 09:37:00,141.855,141.859,141.835,141.835,43500000.0
2006-03-16 09:38:00,141.838,141.849,141.836,141.849,39500000.0
2006-03-16 09:39:00,141.846,141.846,141.83,141.838,59899999.0
2006-03-16 09:40:00,141.839,141.846,141.827,141.83,86399999.0
2006-03-16 09:41:00,141.835,141.85,141.835,141.842,35800001.0
2006-03-16 09:42:00,141.833,141.833,141.807,141.813,51299999.0
2006-03-16 09:43:00,141.786,141.801,141.779,141.779,73000000.0
2006-03-16 09:44:00,141.765,141.785,141.761,141.772,72100001.0
2006-03-16 09:45:00,141.777,141.779,141.751,141.751,83499998.0
2006-03-16 09:46:00,141.748,141.768,141.748,141.76,104100000.0
2006-03-16 09:47:00,141.765,141.783,141.765,141.783,54599999.0
2006-03-16 09:48:00,141.792,141.792,141.771,141.78,174399998.0
2006-03-16 09:49:00,141.782,141.791,141.777,141.788,102300000.0
2006-03-16 09:50:00,141.795,141.824,141.795,141.817,117500000.0
2006-03-16 09:51:00,141.823,141.823,141.811,141.822,86000001.0
2006-03-16 09:52:00,141.811,141.823,141.802,141.816,81499998.0
2006-03-16 09:53:00,141.829,141.845,141.821,141.845,97800001.0
2006-03-16 09:54:00,141.852,141.86,141.844,141.859,169799997.0
2006-03-16 09:55:00,141.852,141.855,141.847,141.855,81500001.0
2006-03-16 09:56:00,141.847,141.851,141.84,141.841,174700000.0
2006-03-16 09:57:00,141.838,141.845,141.828,141.83,147800000.0
2006-03-16 09:58:00,141.828,141.837,141.82,141.837,229799997.0
2006-03-16 09:59:00,141.831,141.865,141.827,141.865,51100000.0
2006-03-16 10:00:00,141.869,141.87,141.859,141.865,144999998.0
2006-03-16 10:01:00,141.85,141.869,141.85,141.862,59899999.0
2006-03-16 10:02:00,141.856,141.856,141.845,141.849,58000000.0
2006-03-16 10:03:00,141.839,141.866,141.839,141.858,75400000.0
2006-03-16 10:04:00,141.866,141.879,141.865,141.868,65600000.0
2006-03-16 10:05:00,141.87,141.891,141.87,141.883,64400000.0
2006-03-16 10:06:00,141.879,141.879,141.867,141.87,136300000.0
2006-03-16 10:07:00,141.859,141.859,141.827,141.827,95100000.0
2006-03-16 10:08:00,141.828,141.851,141.825,141.851,12500000.0
2006-03-16 10:09:00,141.872,141.886,141.872,141.873,165599999.0
2006-03-16 10:10:00,141.873,141.878,141.864,141.877,87599999.0
2006-03-16 10:11:00,141.886,141.896,141.885,141.888,114300002.0
2006-03-16 10:12:00,141.891,141.894,141.886,141.894,75199999.0
2006-03-16 10:13:00,141.892,141.899,141.886,141.895,83300000.0
2006-03-16 10:14:00,141.888,141.901,141.885,141.892,140100001.0
2006-03-16 10:15:00,141.891,141.9,141.884,141.885,164200002.0
2006-03-16 10:16:00,141.885,141.896,141.879,141.882,65599999.0
2006-03-16 10:17:00,141.882,141.884,141.873,141.873,77500002.0
2006-03-16 10:18:00,141.866,141.885,141.863,141.88,110100002.0
2006-03-16 10:19:00,141.882,141.886,141.876,141.881,58400000.0
2006-03-16 10:20:00,141.877,141.892,141.875,141.892,179299997.0
2006-03-16 10:21:00,141.899,141.9,141.881,141.887,96399999.0
2006-03-16 10:22:00,141.892,141.898,141.881,141.898,84800000.0
2006-03-16 10:23:00,141.888,141.9,141.888,141.893,72699999.0
2006-03-16 10:24:00,141.902,141.903,141.882,141.885,66700000.0
2006-03-16 10:25:00,141.886,141.906,141.886,141.897,148900002.0
2006-03-16 10:26:00,141.895,141.902,141.882,141.882,127099999.0
2006-03-16 10:27:00,141.9,141.901,141.887,141.9,53799999.0
2006-03-16 10:28:00,141.881,141.884,141.875,141.884,49000000.0
2006-03-16 10:29:00,141.889,141.903,141.887,141.903,57599999.0
2006-03-16 10:30:00,141.904,141.904,141.89,141.895,100000000.0
2006-03-16 10:31:00,141.89,141.89,141.868,141.87,96800000.0
2006-03-16 10:32:00,141.86,141.864,141.86,141.863,54000000.0
2006-03-16 10:33:00,141.862,141.873,141.862,141.869,117800003.0
2006-03-16 10:34:00,141.868,141.868,141.863,141.863,83899999.0
2006-03-16 10:35:00,141.863,141.868,141.857,141.868,86400000.0
2006-03-16 10:36:00,141.863,141.878,141.86,141.86,107399997.0
2006-03-16 10:37:00,141.857,141.857,141.845,141.846,127100000.0
2006-03-16 10:38:00,141.852,141.875,141.852,141.875,70300001.0
2006-03-16 10:39:00,141.878,141.881,141.866,141.875,52499999.0
2006-03-16 10:40:00,141.873,141.873,141.859,141.868,85299999.0
2006-03-16 10:41:00,141.876,141.879,141.858,141.858,148000002.0
2006-03-16 10:42:00,141.868,141.887,141.868,141.887,101100000.0
2006-03-16 10:43:00,141.897,141.897,141.884,141.885,102600000.0
2006-03-16 10:44:00,141.892,141.892,141.876,141.881,111700001.0
2006-03-16 10:45:00,141.88,141.883,141.869,141.877,73600000.0
2006-03-16 10:46:00,141.872,141.872,141.86,141.862,90200002.0
2006-03-16 10:47:00,141.861,141.861,141.854,141.854,7000000.0
2006-03-16 10:48:00,141.847,141.858,141.847,141.858,43100000.0
2006-03-16 10:49:00,141.864,141.868,141.855,141.868,120100002.0
2006-03-16 10:50:00,141.874,141.883,141.866,141.87,150000003.0
2006-03-16 10:51:00,141.876,141.884,141.868,141.884,77000000.0
2006-03-16 10:52:00,141.879,141.897,141.879,141.886,41400000.0
2006-03-16 10:53:00,141.894,141.905,141.893,141.897,88699999.0
2006-03-16 10:54:00,141.902,141.902,141.886,141.888,77100000.0
2006-03-16 10:55:00,141.88,141.88,141.85,141.85,107000001.0
2006-03-16 10:56:00,141.862,141.876,141.849,141.864,177200000.0
2006-03-16 10:57:00,141.868,141.876,141.864,141.873,119200000.0
2006-03-16 10:58:00,141.868,141.881,141.863,141.881,109400000.0
2006-03-16 10:59:00,141.882,141.924,141.881,141.919,59500000.0
2006-03-16 11:00:00,141.918,141.922,141.913,141.92,91900000.0
2006-03-16 11:01:00,141.913,141.937,141.913,141.935,81199999.0
2006-03-16 11:02:00,141.937,141.937,141.926,141.93,144899999.0
2006-03-16 11:03:00,141.928,141.934,141.92,141.931,96900000.0
2006-03-16 11:04:00,141.93,141.936,141.925,141.928,134300000.0
2006-03-16 11:05:00,141.947,141.953,141.944,141.949,136099999.0
2006-03-16 11:06:00,141.947,141.954,141.938,141.95,102300000.0
2006-03-16 11:07:00,141.946,141.962,141.946,141.96,80800002.0
2006-03-16 11:08:00,141.958,141.958,141.939,141.942,50000000.0
2006-03-16 11:09:00,141.952,141.957,141.941,141.949,107600000.0
2006-03-16 11:10:00,141.947,141.956,141.947,141.956,133000000.0
2006-03-16 11:11:00,141.962,141.975,141.962,141.969,66300000.0
2006-03-16 11:12:00,141.983,141.983,141.949,141.954,111300002.0
2006-03-16 11:13:00,141.955,141.967,141.955,141.96,105499999.0
2006-03-16 11:14:00,141.965,141.997,141.965,141.997,134699998.0
2006-03-16 11:15:00,141.986,142.0,141.983,142.0,110700001.0
2006-03-16 11:16:00,141.998,142.008,141.99,142.008,64699999.0
2006-03-16 11:17:00,142.013,142.021,142.008,142.013,162099996.0
2006-03-16 11:18:00,142.013,142.013,142.005,142.005,31000000.0
2006-03-16 11:19:00,142.02,142.021,142.0,142.0,59300000.0
2006-03-16 11:20:00,142.0,142.006,141.987,141.987,111400002.0
2006-03-16 11:21:00,141.991,141.995,141.987,141.992,58800000.0
2006-03-16 11:22:00,141.99,141.997,141.976,141.976,171700002.0
2006-03-16 11:23:00,141.968,142.001,141.968,141.985,110400000.0
2006-03-16 11:24:00,141.982,141.982,141.974,141.982,50400000.0
2006-03-16 11:25:00,141.992,142.005,141.982,141.982,148200002.0
2006-03-16 11:26:00,141.977,141.987,141.968,141.968,31400000.0
2006-03-16 11:27:00,141.966,141.982,141.962,141.978,56200000.0
2006-03-16 11:28:00,141.974,141.974,141.95,141.955,102500002.0
2006-03-16 11:29:00,141.962,141.962,141.949,141.95,123800001.0
2006-03-16 11:30:00,141.943,141.943,141.923,141.923,115000000.0
2006-03-16 11:31:00,141.912,141.924,141.909,141.91,94900000.0
2006-03-16 11:32:00,141.911,141.914,141.89,141.893,68399999.0
2006-03-16 11:33:00,141.906,141.915,141.906,141.915,86599999.0
2006-03-16 11:34:00,141.922,141.928,141.908,141.928,115099999.0
2006-03-16 11:35:00,141.929,141.938,141.925,141.925,160000002.0
2006-03-16 11:36:00,141.945,141.962,141.939,141.951,125399998.0
2006-03-16 11:37:00,141.952,141.964,141.945,141.957,62000000.0
2006-03-16 11:38:00,141.959,141.969,141.957,141.965,51000000.0
2006-03-16 11:39:00,141.961,141.978,141.953,141.974,108800002.0
2006-03-16 11:40:00,141.97,141.978,141.962,141.978,148700000.0
2006-03-16 11:41:00,141.969,141.995,141.969,141.99,139500001.0
2006-03-16 11:42:00,141.99,141.996,141.979,141.985,105799999.0
2006-03-16 11:43:00,141.99,141.99,141.972,141.972,99399999.0
2006-03-16 11:44:00,141.977,141.978,141.965,141.968,101699998.0
2006-03-16 11:45:00,141.963,141.978,141.954,141.97,135699998.0
2006-03-16 11:46:00,141.967,141.974,141.958,141.959,76100000.0
2006-03-16 11:47:00,141.967,141.98,141.964,141.964,105099999.0
2006-03-16 11:48:00,141.976,141.981,141.969,141.977,139600002.0
2006-03-16 11:49:00,141.972,141.983,141.965,141.977,110499999.0
2006-03-16 11:50:00,141.965,141.975,141.959,141.975,113700001.0
2006-03-16 11:51:00,141.982,141.984,141.976,141.976,88299998.0
2006-03-16 11:52:00,141.98,141.993,141.975,141.978,48800000.0
2006-03-16 11:53:00,141.981,141.99,141.979,141.982,141400002.0
2006-03-16 11:54:00,141.985,141.997,141.985,141.995,98900001.0
2006-03-16 11:55:00,142.002,142.012,141.997,142.005,91800000.0
2006-03-16 11:56:00,142.01,142.01,141.986,141.988,121300001.0
2006-03-16 11:57:00,141.987,141.99,141.973,141.973,20500000.0
2006-03-16 11:58:00,141.968,141.988,141.964,141.988,75200001.0
2006-03-16 11:59:00,141.992,141.992,141.968,141.968,83800000.0
2006-03-16 12:00:00,141.964,141.975,141.964,141.967,113100000.0
2006-03-16 12:01:00,141.975,141.98,141.975,141.977,163899999.0
2006-03-16 12:02:00,141.974,141.984,141.971,141.972,119499998.0
2006-03-16 12:03:00,141.97,141.976,141.968,141.968,197000000.0
2006-03-16 12:04:00,141.973,141.974,141.967,141.974,90999999.0
2006-03-16 12:05:00,141.968,141.968,141.958,141.963,155000000.0
2006-03-16 12:06:00,141.963,141.97,141.952,141.957,76700000.0
2006-03-16 12:07:00,141.95,141.956,141.947,141.952,104899999.0
2006-03-16 12:08:00,141.95,141.952,141.942,141.945,71600000.0
2006-03-16 12:09:00,141.943,141.943,141.935,141.935,81600000.0
2006-03-16 12:10:00,141.944,141.976,141.939,141.975,154800002.0
2006-03-16 12:11:00,141.976,141.977,141.934,141.934,82399999.0
2006-03-16 12:12:00,141.914,141.971,141.908,141.971,85800000.0
2006-03-16 12:13:00,141.966,141.974,141.958,141.961,140200000.0
2006-03-16 12:14:00,141.958,141.973,141.949,141.972,130500000.0
2006-03-16 12:15:00,141.96,141.96,141.93,141.954,172599997.0
2006-03-16 12:16:00,141.958,142.006,141.954,142.003,72700000.0
2006-03-16 12:17:00,141.996,141.996,141.974,141.975,15100000.0
2006-03-16 12:18:00,141.956,141.956,141.939,141.947,80599999.0
2006-03-16 12:19:00,141.951,142.001,141.951,142.001,206000004.0
2006-03-16 12:20:00,142.002,142.003,141.977,141.977,86900001.0
2006-03-16 12:21:00,141.978,141.978,141.961,141.973,94899998.0
2006-03-16 12:22:00,141.973,141.989,141.967,141.988,85300000.0
2006-03-16 12:23:00,142.004,142.015,142.004,142.01,51100000.0
2006-03-16 12:24:00,142.02,142.032,142.009,142.019,131299999.0
2006-03-16 12:25:00,142.019,142.025,142.004,142.025,40300000.0
2006-03-16 12:26:00,142.029,142.029,142.014,142.026,87100002.0
2006-03-16 12:27:00,142.018,142.018,141.999,141.999,31700000.0
2006-03-16 12:28:00,141.988,142.006,141.988,141.996,86900000.0
2006-03-16 12:29:00,141.994,142.011,141.992,141.992,61900000.0
2006-03-16 12:30:00,141.986,141.998,141.986,141.998,100900001.0
2006-03-16 12:31:00,141.997,141.997,141.983,141.983,41400000.0
2006-03-16 12:32:00,141.993,142.021,141.993,142.019,133800003.0
2006-03-16 12:33:00,142.023,142.023,142.009,142.015,88199999.0
2006-03-16 12:34:00,142.005,142.013,141.999,142.01,147499997.0
2006-03-16 12:35:00,142.005,142.005,141.995,141.995,191300004.0
2006-03-16 12:36:00,142.005,142.018,142.005,142.011,52300000.0
2006-03-16 12:37:00,142.013,142.015,142.001,142.003,41100000.0
2006-03-16 12:38:00,141.999,142.007,141.993,141.993,76100000.0
2006-03-16 12:39:00,141.998,142.006,141.998,142.002,33600000.0
2006-03-16 12:40:00,142.003,142.007,141.996,142.007,19200000.0
2006-03-16 12:41:00,142.003,142.023,142.003,142.023,82099998.0
2006-03-16 12:42:00,142.027,142.034,142.019,142.019,106499998.0
2006-03-16 12:43:00,142.025,142.042,142.023,142.042,80400000.0
2006-03-16 12:44:00,142.037,142.038,142.023,142.029,92199999.0
2006-03-16 12:45:00,142.039,142.043,142.032,142.037,56200000.0
2006-03-16 12:46:00,142.043,142.045,142.028,142.037,35900000.0
2006-03-16 12:47:00,142.037,142.046,142.036,142.036,75599999.0
2006-03-16 12:48:00,142.05,142.074,142.046,142.074,98700001.0
2006-03-16 12:49:00,142.066,142.066,142.04,142.04,91099998.0
2006-03-16 12:50:00,142.045,142.059,142.04,142.051,105500002.0
2006-03-16 12:51:00,142.05,142.053,142.041,142.053,43500000.0
2006-03-16 12:52:00,142.038,142.038,142.0,142.0,23800000.0
2006-03-16 12:53:00,142.003,142.011,141.993,142.007,59100000.0
2006-03-16 12:54:00,142.006,142.027,142.006,142.022,65099999.0
2006-03-16 12:55:00,142.023,142.036,142.023,142.036,73900001.0
2006-03-16 12:56:00,142.039,142.043,142.032,142.032,81699998.0
2006-03-16 12:57:00,142.026,142.028,142.007,142.02,125299998.0
2006-03-16 12:58:00,142.022,142.022,142.01,142.018,178499999.0
2006-03-16 12:59:00,142.017,142.017,142.007,142.017,114399998.0
2006-03-16 13:00:00,142.025,142.031,142.025,142.026,70700000.0
2006-03-16 13:01:00,142.015,142.017,142.007,142.012,83000002.0
2006-03-16 13:02:00,142.002,142.007,141.996,141.999,79199999.0
2006-03-16 13:03:00,142.006,142.033,142.006,142.028,70600002.0
2006-03-16 13:04:00,142.03,142.03,142.023,142.029,57599998.0
2006-03-16 13:05:00,142.019,142.029,142.019,142.025,47200000.0
2006-03-16 13:06:00,142.024,142.037,142.024,142.026,27200000.0
2006-03-16 13:07:00,142.016,142.016,141.999,141.999,61100000.0
2006-03-16 13:08:00,142.0,142.02,142.0,142.02,40299999.0
2006-03-16 13:09:00,142.031,142.037,142.031,142.037,94999999.0
2006-03-16 13:10:00,142.029,142.029,142.019,142.029,107899999.0
2006-03-16 13:11:00,142.035,142.047,142.032,142.04,55900000.0
2006-03-16 13:12:00,142.038,142.058,142.031,142.058,92000001.0
2006-03-16 13:13:00,142.053,142.055,142.043,142.043,122600001.0
2006-03-16 13:14:00,142.035,142.039,142.025,142.032,113500001.0
2006-03-16 13:15:00,142.031,142.042,142.031,142.037,92499999.0
2006-03-16 13:16:00,142.028,142.028,142.016,142.018,51300000.0
2006-03-16 13:17:00,142.01,142.015,142.001,142.012,158200001.0
2006-03-16 13:18:00,142.015,142.015,142.004,142.009,106200003.0
2006-03-16 13:19:00,141.999,141.999,141.987,141.989,68700000.0
2006-03-16 13:20:00,141.991,141.999,141.988,141.99,109399999.0
2006-03-16 13:21:00,141.982,141.991,141.979,141.983,78900002.0
2006-03-16 13:22:00,141.986,141.996,141.986,141.989,114500000.0
2006-03-16 13:23:00,141.987,142.011,141.987,142.01,178900001.0
2006-03-16 13:24:00,142.017,142.026,142.016,142.02,105100000.0
2006-03-16 13:25:00,142.012,142.02,142.008,142.015,147000002.0
2006-03-16 13:26:00,142.016,142.028,142.014,142.016,117399998.0
2006-03-16 13:27:00,142.011,142.018,142.011,142.018,61099999.0
2006-03-16 13:28:00,142.011,142.035,142.011,142.035,74300002.0
2006-03-16 13:29:00,142.027,142.035,142.024,142.035,117700001.0
2006-03-16 13:30:00,142.035,142.039,142.03,142.031,154799998.0
2006-03-16 13:31:00,142.026,142.042,142.026,142.04,188400004.0
2006-03-16 13:32:00,142.025,142.041,142.025,142.03,48200000.0
2006-03-16 13:33:00,142.04,142.04,142.032,142.032,77300000.0
2006-03-16 13:34:00,142.028,142.044,142.028,142.044,97199997.0
2006-03-16 13:35:00,142.032,142.036,142.017,142.023,110900001.0
2006-03-16 13:36:00,142.023,142.032,142.023,142.026,57500000.0
2006-03-16 13:37:00,142.026,142.031,142.024,142.029,84200000.0
2006-03-16 13:38:00,142.04,142.06,142.04,142.06,84700002.0
2006-03-16 13:39:00,142.062,142.065,142.054,142.055,130699998.0
2006-03-16 13:40:00,142.049,142.065,142.049,142.065,32800000.0
2006-03-16 13:41:00,142.075,142.075,142.061,142.069,58400000.0
2006-03-16 13:42:00,142.07,142.072,142.067,142.068,72299999.0
2006-03-16 13:43:00,142.061,142.061,142.033,142.033,50700000.0
2006-03-16 13:44:00,142.027,142.034,142.023,142.031,147400000.0
2006-03-16 13:45:00,142.033,142.033,142.008,142.008,74899999.0
2006-03-16 13:46:00,142.003,142.003,141.971,141.971,64300000.0
2006-03-16 13:47:00,141.964,141.985,141.964,141.978,53499999.0
2006-03-16 13:48:00,141.969,141.981,141.963,141.981,148600001.0
2006-03-16 13:49:00,141.968,141.972,141.957,141.965,40000000.0
2006-03-16 13:50:00,141.956,141.972,141.956,141.963,57900000.0
2006-03-16 13:51:00,141.966,141.968,141.958,141.963,44900001.0
2006-03-16 13:52:00,141.955,141.957,141.949,141.953,58400000.0
2006-03-16 13:53:00,141.953,141.96,141.945,141.945,118499998.0
2006-03-16 13:54:00,141.94,141.94,141.931,141.938,71499998.0
2006-03-16 13:55:00,141.934,141.94,141.93,141.934,92599998.0
2006-03-16 13:56:00,141.932,141.939,141.93,141.93,55400000.0
2006-03-16 13:57:00,141.931,141.948,141.931,141.948,73899999.0
2006-03-16 13:58:00,141.953,141.953,141.934,141.935,67799999.0
2006-03-16 13:59:00,141.932,141.935,141.922,141.934,72000000.0
2006-03-16 14:00:00,141.944,141.949,141.936,141.936,115099999.0
2006-03-16 14:01:00,141.941,141.946,141.941,141.945,110900000.0
2006-03-16 14:02:00,141.933,141.947,141.933,141.94,87600002.0
2006-03-16 14:03:00,141.941,141.943,141.915,141.915,87799998.0
2006-03-16 14:04:00,141.92,141.922,141.912,141.918,101399999.0
2006-03-16 14:05:00,141.91,141.923,141.907,141.923,118300002.0
2006-03-16 14:06:00,141.922,141.924,141.915,141.924,92699999.0
2006-03-16 14:07:00,141.919,141.93,141.919,141.923,41600000.0
2006-03-16 14:08:00,141.917,141.919,141.906,141.917,123400002.0
2006-03-16 14:09:00,141.907,141.907,141.901,141.901,65499999.0
2006-03-16 14:10:00,141.911,141.919,141.898,141.902,116300001.0
2006-03-16 14:11:00,141.922,141.933,141.919,141.919,103400002.0
2006-03-16 14:12:00,141.94,141.94,141.917,141.919,86100002.0
2006-03-16 14:13:00,141.918,141.937,141.916,141.935,102900001.0
2006-03-16 14:14:00,141.938,141.938,141.913,141.919,93099998.0
2006-03-16 14:15:00,141.92,141.939,141.92,141.921,149700001.0
2006-03-16 14:16:00,141.91,141.916,141.905,141.916,47200000.0
2006-03-16 14:17:00,141.918,141.921,141.912,141.921,85200000.0
2006-03-16 14:18:00,141.915,141.929,141.915,141.927,90700002.0
2006-03-16 14:19:00,141.933,141.937,141.926,141.93,58099999.0
2006-03-16 14:20:00,141.935,141.951,141.928,141.951,123799997.0
2006-03-16 14:21:00,141.946,141.958,141.946,141.955,141199998.0
2006-03-16 14:22:00,141.965,141.977,141.963,141.965,114000001.0
2006-03-16 14:23:00,141.964,141.971,141.963,141.963,73899998.0
2006-03-16 14:24:00,141.97,141.973,141.954,141.973,65499999.0
2006-03-16 14:25:00,141.965,141.97,141.965,141.97,27100000.0
2006-03-16 14:26:00,141.958,141.967,141.951,141.952,97900002.0
2006-03-16 14:27:00,141.96,141.961,141.939,141.939,150199999.0
2006-03-16 14:28:00,141.933,141.952,141.933,141.95,137399998.0
2006-03-16 14:29:00,141.947,141.956,141.947,141.956,61500001.0
2006-03-16 14:30:00,141.949,141.951,141.935,141.935,69499999.0
2006-03-16 14:31:00,141.948,141.953,141.942,141.95,108699998.0
2006-03-16 14:32:00,141.945,141.953,141.939,141.95,58200000.0
2006-03-16 14:33:00,141.95,141.961,141.949,141.958,160499999.0
2006-03-16 14:34:00,141.958,141.965,141.955,141.958,100699998.0
2006-03-16 14:35:00,141.954,141.954,141.944,141.945,180099998.0
2006-03-16 14:36:00,141.934,141.947,141.914,141.934,79200002.0
2006-03-16 14:37:00,141.94,141.96,141.939,141.96,67500000.0
2006-03-16 14:38:00,141.962,141.978,141.962,141.964,93599999.0
2006-03-16 14:39:00,141.972,142.002,141.972,142.002,77500000.0
2006-03-16 14:40:00,142.006,142.008,141.999,142.002,42800000.0
2006-03-16 14:41:00,142.0,142.001,141.961,141.963,43100000.0
2006-03-16 14:42:00,141.96,141.972,141.96,141.97,137699999.0
2006-03-16 14:43:00,141.971,141.979,141.957,141.957,118700000.0
2006-03-16 14:44:00,141.97,141.982,141.97,141.982,25600000.0
2006-03-16 14:45:00,141.98,141.997,141.976,141.996,89899999.0
2006-03-16 14:46:00,141.987,141.992,141.978,141.989,120000000.0
2006-03-16 14:47:00,141.984,141.991,141.96,141.972,76200000.0
2006-03-16 14:48:00,141.991,142.011,141.986,142.011,49900000.0
2006-03-16 14:49:00,142.019,142.029,142.013,142.013,53799998.0
2006-03-16 14:50:00,142.025,142.04,142.025,142.025,63000000.0
2006-03-16 14:51:00,142.02,142.031,142.008,142.019,132799999.0
2006-03-16 14:52:00,142.019,142.033,142.019,142.033,66500000.0
2006-03-16 14:53:00,142.041,142.071,142.041,142.065,27800000.0
2006-03-16 14:54:00,142.053,142.053,142.031,142.038,73100000.0
2006-03-16 14:55:00,142.036,142.062,142.035,142.035,82400000.0
2006-03-16 14:56:00,142.039,142.063,142.035,142.063,122600001.0
2006-03-16 14:57:00,142.08,142.085,142.066,142.07,59500000.0
2006-03-16 14:58:00,142.072,142.096,142.072,142.087,74100000.0
2006-03-16 14:59:00,142.103,142.109,142.09,142.09,204100000.0
2006-03-16 15:00:00,142.105,142.111,142.096,142.096,132399999.0
2006-03-16 15:01:00,142.095,142.098,142.087,142.098,72100000.0
2006-03-16 15:02:00,142.091,142.11,142.091,142.108,109400001.0
2006-03-16 15:03:00,142.106,142.106,142.077,142.08,166800000.0
2006-03-16 15:04:00,142.079,142.089,142.077,142.077,96800000.0
2006-03-16 15:05:00,142.078,142.089,142.078,142.081,88000000.0
2006-03-16 15:06:00,142.083,142.083,142.068,142.073,57099999.0
2006-03-16 15:07:00,142.067,142.067,142.034,142.034,59200001.0
2006-03-16 15:08:00,142.043,142.055,142.031,142.042,103999998.0
2006-03-16 15:09:00,142.04,142.066,142.04,142.059,124899998.0
2006-03-16 15:10:00,142.06,142.06,142.045,142.055,210199999.0
2006-03-16 15:11:00,142.048,142.062,142.036,142.036,66399998.0
2006-03-16 15:12:00,142.032,142.04,142.028,142.032,135399998.0
2006-03-16 15:13:00,142.03,142.041,142.009,142.009,218800002.0
2006-03-16 15:14:00,142.015,142.03,142.013,142.03,132099998.0
2006-03-16 15:15:00,142.025,142.053,142.025,142.03,95600000.0
2006-03-16 15:16:00,142.036,142.09,142.036,142.089,91300000.0
2006-03-16 15:17:00,142.1,142.134,142.1,142.134,81299998.0
2006-03-16 15:18:00,142.15,142.173,142.15,142.159,87300002.0
2006-03-16 15:19:00,142.156,142.185,142.151,142.156,222599998.0
2006-03-16 15:20:00,142.158,142.179,142.157,142.177,52800000.0
2006-03-16 15:21:00,142.174,142.185,142.165,142.165,74399999.0
2006-03-16 15:22:00,142.177,142.182,142.154,142.164,129400001.0
2006-03-16 15:23:00,142.163,142.2,142.163,142.193,94799998.0
2006-03-16 15:24:00,142.215,142.234,142.215,142.223,65799999.0
2006-03-16 15:25:00,142.222,142.232,142.218,142.222,121099997.0
2006-03-16 15:26:00,142.222,142.245,142.222,142.235,104300000.0
2006-03-16 15:27:00,142.236,142.236,142.209,142.209,94299997.0
2006-03-16 15:28:00,142.212,142.212,142.189,142.19,136900000.0
2006-03-16 15:29:00,142.18,142.18,142.14,142.14,152999998.0
2006-03-16 15:30:00,142.165,142.239,142.165,142.239,61500000.0
2006-03-16 15:31:00,142.281,142.297,142.238,142.297,82100000.0
2006-03-16 15:32:00,142.298,142.298,142.207,142.207,115999999.0
2006-03-16 15:33:00,142.219,142.261,142.218,142.218,73600000.0
2006-03-16 15:34:00,142.195,142.218,142.178,142.218,111499999.0
2006-03-16 15:35:00,142.232,142.237,142.182,142.184,71999999.0
2006-03-16 15:36:00,142.19,142.223,142.187,142.212,104400000.0
2006-03-16 15:37:00,142.203,142.203,142.17,142.185,117499999.0
2006-03-16 15:38:00,142.19,142.199,142.174,142.191,119899997.0
2006-03-16 15:39:00,142.192,142.206,142.191,142.206,70299999.0
2006-03-16 15:40:00,142.197,142.202,142.178,142.178,101699999.0
2006-03-16 15:41:00,142.173,142.173,142.111,142.134,73000000.0
2006-03-16 15:42:00,142.157,142.165,142.132,142.145,95999999.0
2006-03-16 15:43:00,142.125,142.138,142.086,142.113,104199999.0
2006-03-16 15:44:00,142.11,142.134,142.103,142.134,111099999.0
2006-03-16 15:45:00,142.148,142.177,142.148,142.176,38200000.0
2006-03-16 15:46:00,142.141,142.156,142.122,142.122,60400000.0
2006-03-16 15:47:00,142.113,142.116,142.053,142.053,92499999.0
2006-03-16 15:48:00,142.055,142.093,142.055,142.09,107099999.0
2006-03-16 15:49:00,142.084,142.084,142.067,142.084,117200002.0
2006-03-16 15:50:00,142.083,142.106,142.083,142.1,179600002.0
2006-03-16 15:51:00,142.11,142.129,142.11,142.125,125499998.0
2006-03-16 15:52:00,142.125,142.134,142.106,142.108,71199999.0
2006-03-16 15:53:00,142.125,142.135,142.116,142.125,104099999.0
2006-03-16 15:54:00,142.121,142.121,142.089,142.103,175400002.0
2006-03-16 15:55:00,142.096,142.129,142.091,142.121,58899999.0
2006-03-16 15:56:00,142.119,142.119,142.101,142.113,94799998.0
2006-03-16 15:57:00,142.129,142.134,142.113,142.127,157900000.0
2006-03-16 15:58:00,142.126,142.157,142.124,142.157,142000002.0
2006-03-16 15:59:00,142.147,142.173,142.139,142.157,100799999.0
2006-03-16 16:00:00,142.147,142.159,142.117,142.117,126799999.0
2006-03-16 16:01:00,142.124,142.169,142.114,142.155,150000004.0
2006-03-16 16:02:00,142.137,142.137,142.088,142.128,79099999.0
2006-03-16 16:03:00,142.119,142.119,142.086,142.097,37100000.0
2006-03-16 16:04:00,142.095,142.125,142.089,142.122,127799999.0
2006-03-16 16:05:00,142.124,142.13,142.116,142.122,68800000.0
2006-03-16 16:06:00,142.122,142.124,142.091,142.091,71700000.0
2006-03-16 16:07:00,142.102,142.108,142.095,142.095,65499999.0
2006-03-16 16:08:00,142.105,142.151,142.105,142.151,181900001.0
2006-03-16 16:09:00,142.138,142.145,142.128,142.141,92100000.0
2006-03-16 16:10:00,142.139,142.139,142.112,142.124,122200001.0
2006-03-16 16:11:00,142.112,142.129,142.105,142.129,103700001.0
2006-03-16 16:12:00,142.132,142.139,142.125,142.125,132700002.0
2006-03-16 16:13:00,142.145,142.15,142.145,142.15,46400000.0
2006-03-16 16:14:00,142.167,142.18,142.139,142.147,115200000.0
2006-03-16 16:15:00,142.139,142.185,142.131,142.185,62400000.0
2006-03-16 16:16:00,142.173,142.173,142.152,142.152,37000000.0
2006-03-16 16:17:00,142.156,142.17,142.139,142.148,122799999.0
2006-03-16 16:18:00,142.162,142.174,142.162,142.172,48900000.0
2006-03-16 16:19:00,142.169,142.171,142.149,142.149,91600000.0
2006-03-16 16:20:00,142.151,142.157,142.132,142.133,95799999.0
2006-03-16 16:21:00,142.134,142.136,142.124,142.131,129999997.0
2006-03-16 16:22:00,142.126,142.144,142.124,142.141,80000000.0
2006-03-16 16:23:00,142.149,142.151,142.14,142.151,83500000.0
2006-03-16 16:24:00,142.156,142.168,142.145,142.168,110099999.0
2006-03-16 16:25:00,142.17,142.189,142.164,142.189,69800000.0
2006-03-16 16:26:00,142.181,142.201,142.17,142.17,85700000.0
2006-03-16 16:27:00,142.148,142.148,142.114,142.117,77899998.0
2006-03-16 16:28:00,142.12,142.138,142.119,142.137,91200000.0
2006-03-16 16:29:00,142.131,142.139,142.129,142.129,60500000.0
2006-03-16 16:30:00,142.134,142.134,142.109,142.122,63100000.0
2006-03-16 16:31:00,142.116,142.128,142.116,142.128,119000001.0
2006-03-16 16:32:00,142.133,142.143,142.124,142.134,74199998.0
2006-03-16 16:33:00,142.141,142.141,142.124,142.133,191399996.0
2006-03-16 16:34:00,142.133,142.147,142.129,142.133,208900001.0
2006-03-16 16:35:00,142.131,142.14,142.128,142.14,57799999.0
2006-03-16 16:36:00,142.138,142.167,142.138,142.158,174100001.0
2006-03-16 16:37:00,142.154,142.163,142.154,142.163,58299999.0
2006-03-16 16:38:00,142.168,142.174,142.156,142.17,129899999.0
2006-03-16 16:39:00,142.167,142.167,142.151,142.151,77699999.0
2006-03-16 16:40:00,142.138,142.157,142.138,142.155,83499998.0
2006-03-16 16:41:00,142.151,142.156,142.146,142.152,76799999.0
2006-03-16 16:42:00,142.158,142.158,142.117,142.117,95500000.0
2006-03-16 16:43:00,142.121,142.121,142.096,142.096,56000000.0
2006-03-16 16:44:00,142.097,142.112,142.097,142.112,125800002.0
2006-03-16 16:45:00,142.12,142.133,142.115,142.133,138300000.0
2006-03-16 16:46:00,142.145,142.214,142.145,142.212,51899999.0
2006-03-16 16:47:00,142.208,142.213,142.197,142.197,82900001.0
2006-03-16 16:48:00,142.185,142.185,142.162,142.17,104200000.0
2006-03-16 16:49:00,142.168,142.181,142.164,142.171,71300001.0
2006-03-16 16:50:00,142.173,142.173,142.157,142.161,80399999.0
2006-03-16 16:51:00,142.163,142.175,142.157,142.175,145600001.0
2006-03-16 16:52:00,142.175,142.175,142.154,142.161,104000002.0
2006-03-16 16:53:00,142.182,142.187,142.163,142.163,34400000.0
2006-03-16 16:54:00,142.173,142.182,142.158,142.182,60700000.0
2006-03-16 16:55:00,142.183,142.213,142.175,142.212,47100000.0
2006-03-16 16:56:00,142.208,142.21,142.2,142.201,43700000.0
2006-03-16 16:57:00,142.196,142.202,142.164,142.164,91100001.0
2006-03-16 16:58:00,142.164,142.18,142.164,142.18,155900000.0
2006-03-16 16:59:00,142.195,142.201,142.186,142.191,59500001.0
2006-03-16 17:00:00,142.203,142.232,142.198,142.228,77300000.0
2006-03-16 17:01:00,142.227,142.229,142.197,142.206,56000000.0
2006-03-16 17:02:00,142.202,142.219,142.201,142.217,172299997.0
2006-03-16 17:03:00,142.204,142.207,142.18,142.18,74100001.0
2006-03-16 17:04:00,142.173,142.198,142.173,142.198,204800001.0
2006-03-16 17:05:00,142.17,142.17,142.12,142.143,94299999.0
2006-03-16 17:06:00,142.161,142.169,142.136,142.166,89700002.0
2006-03-16 17:07:00,142.177,142.185,142.158,142.161,55100000.0
2006-03-16 17:08:00,142.175,142.209,142.175,142.205,71600001.0
2006-03-16 17:09:00,142.199,142.22,142.193,142.211,60000000.0
2006-03-16 17:10:00,142.202,142.21,142.197,142.197,99700002.0
2006-03-16 17:11:00,142.194,142.194,142.178,142.178,64500000.0
2006-03-16 17:12:00,142.182,142.183,142.165,142.18,128999996.0
2006-03-16 17:13:00,142.172,142.181,142.161,142.166,123799998.0
2006-03-16 17:14:00,142.169,142.169,142.151,142.155,105500002.0
2006-03-16 17:15:00,142.167,142.177,142.161,142.177,116700001.0
2006-03-16 17:16:00,142.19,142.214,142.19,142.214,56300000.0
2006-03-16 17:17:00,142.221,142.229,142.212,142.229,108599998.0
2006-03-16 17:18:00,142.23,142.241,142.226,142.24,87100001.0
2006-03-16 17:19:00,142.234,142.252,142.234,142.245,120199998.0
2006-03-16 17:20:00,142.25,142.263,142.248,142.248,104799999.0
2006-03-16 17:21:00,142.257,142.258,142.236,142.239,78499998.0
2006-03-16 17:22:00,142.241,142.26,142.241,142.26,51900001.0
2006-03-16 17:23:00,142.244,142.248,142.227,142.227,118600001.0
2006-03-16 17:24:00,142.245,142.307,142.245,142.302,160200001.0
2006-03-16 17:25:00,142.314,142.337,142.312,142.337,130999999.0
2006-03-16 17:26:00,142.338,142.343,142.297,142.297,88800002.0
2006-03-16 17:27:00,142.291,142.313,142.29,142.313,137100001.0
2006-03-16 17:28:00,142.299,142.335,142.299,142.33,154799997.0
2006-03-16 17:29:00,142.336,142.345,142.316,142.345,162900003.0
2006-03-16 17:30:00,142.348,142.364,142.337,142.361,64900000.0
2006-03-16 17:31:00,142.37,142.37,142.351,142.362,120800002.0
2006-03-16 17:32:00,142.366,142.388,142.366,142.375,97899997.0
2006-03-16 17:33:00,142.374,142.384,142.369,142.37,123899996.0
2006-03-16 17:34:00,142.375,142.393,142.375,142.39,47200000.0
2006-03-16 17:35:00,142.378,142.378,142.36,142.36,33800000.0
2006-03-16 17:36:00,142.362,142.362,142.327,142.327,43199999.0
2006-03-16 17:37:00,142.324,142.328,142.281,142.29,176800001.0
2006-03-16 17:38:00,142.303,142.325,142.303,142.325,91999999.0
2006-03-16 17:39:00,142.314,142.324,142.3,142.3,60100000.0
2006-03-16 17:40:00,142.282,142.284,142.273,142.273,77400001.0
2006-03-16 17:41:00,142.266,142.266,142.25,142.255,114300003.0
2006-03-16 17:42:00,142.26,142.26,142.235,142.255,58900000.0
2006-03-16 17:43:00,142.255,142.26,142.243,142.26,75100000.0
2006-03-16 17:44:00,142.267,142.268,142.253,142.268,104699998.0
2006-03-16 17:45:00,142.266,142.266,142.252,142.254,50399999.0
2006-03-16 17:46:00,142.248,142.259,142.237,142.259,158600000.0
2006-03-16 17:47:00,142.263,142.267,142.25,142.252,85400000.0
2006-03-16 17:48:00,142.262,142.27,142.258,142.26,45200000.0
2006-03-16 17:49:00,142.254,142.277,142.254,142.277,29600000.0
2006-03-16 17:50:00,142.28,142.281,142.268,142.273,165300001.0
2006-03-16 17:51:00,142.267,142.274,142.263,142.268,143800001.0
2006-03-16 17:52:00,142.256,142.256,142.239,142.252,89100000.0
2006-03-16 17:53:00,142.245,142.25,142.235,142.235,67999998.0
2006-03-16 17:54:00,142.233,142.263,142.233,142.263,102700001.0
2006-03-16 17:55:00,142.273,142.305,142.273,142.305,51999998.0
2006-03-16 17:56:00,142.313,142.321,142.298,142.304,134400000.0
2006-03-16 17:57:00,142.295,142.309,142.285,142.296,128900000.0
2006-03-16 17:58:00,142.298,142.307,142.291,142.304,74300000.0
2006-03-16 17:59:00,142.294,142.326,142.293,142.315,141299997.0
2006-03-16 18:00:00,142.315,142.321,142.295,142.298,52800000.0
2006-03-16 18:01:00,142.293,142.309,142.287,142.294,1292699996.0
2006-03-16 18:02:00,142.38,142.42,142.37,142.4,1626600003.0
2006-03-16 18:03:00,142.39,142.4,142.33,142.34,1626600003.0
2006-03-16 18:04:00,142.294,142.344,142.29,142.344,1626600003.0
2006-03-16 18:05:00,142.342,142.371,142.342,142.371,1794300006.0
2006-03-16 18:06:00,142.377,142.392,142.372,142.377,985699998.0
2006-03-16 18:07:00,142.376,142.399,142.376,142.395,2104900000.0
2006-03-16 18:08:00,142.386,142.394,142.368,142.368,1542200004.0
2006-03-16 18:09:00,142.368,142.368,142.35,142.351,1366400005.0
2006-03-16 18:10:00,142.353,142.36,142.338,142.338,1045900000.0
2006-03-16 18:11:00,142.337,142.337,142.319,142.329,555399997.0
2006-03-16 18:12:00,142.323,142.34,142.311,142.326,921900000.0
2006-03-16 18:13:00,142.337,142.352,142.337,142.347,1379900000.0
2006-03-16 18:14:00,142.345,142.345,142.322,142.325,1692100008.0
2006-03-16 18:15:00,142.331,142.34,142.322,142.334,1721199996.0
2006-03-16 18:16:00,142.33,142.36,142.328,142.328,1563599998.0
2006-03-16 18:17:00,142.327,142.348,142.325,142.336,703500002.0
2006-03-16 18:18:00,142.342,142.352,142.328,142.342,457999999.0
2006-03-16 18:19:00,142.343,142.355,142.328,142.328,653600001.0
2006-03-16 18:20:00,142.327,142.342,142.319,142.325,1417700008.0
2006-03-16 18:21:00,142.329,142.337,142.317,142.325,1389900001.0
2006-03-16 18:22:00,142.325,142.336,142.316,142.328,1001999997.0
2006-03-16 18:23:00,142.326,142.347,142.314,142.347,1409600000.0
2006-03-16 18:24:00,142.349,142.357,142.34,142.352,1199099992.0
2006-03-16 18:25:00,142.358,142.363,142.345,142.355,1236199999.0
2006-03-16 18:26:00,142.353,142.361,142.345,142.355,825899999.0
2006-03-16 18:27:00,142.339,142.341,142.314,142.317,492199995.0
2006-03-16 18:28:00,142.325,142.342,142.319,142.319,959899999.0
2006-03-16 18:29:00,142.329,142.353,142.329,142.347,873199993.0
2006-03-16 18:30:00,142.344,142.348,142.334,142.345,519499996.0
2006-03-16 18:31:00,142.35,142.41,142.35,142.41,832299998.0
2006-03-16 18:32:00,142.41,142.436,142.409,142.411,1200599996.0
2006-03-16 18:33:00,142.404,142.408,142.386,142.388,1565200012.0
2006-03-16 18:34:00,142.386,142.391,142.369,142.377,1075099997.0
2006-03-16 18:35:00,142.38,142.389,142.369,142.383,1207400008.0
2006-03-16 18:36:00,142.375,142.375,142.347,142.362,696999998.0
2006-03-16 18:37:00,142.364,142.38,142.364,142.368,579700000.0
2006-03-16 18:38:00,142.372,142.39,142.368,142.37,278100005.0
2006-03-16 18:39:00,142.367,142.379,142.356,142.359,348499997.0
2006-03-16 18:40:00,142.35,142.359,142.335,142.335,1015800000.0
2006-03-16 18:41:00,142.339,142.35,142.338,142.349,379400000.0
2006-03-16 18:42:00,142.348,142.35,142.328,142.34,638800001.0
2006-03-16 18:43:00,142.336,142.352,142.336,142.344,221399998.0
2006-03-16 18:44:00,142.343,142.359,142.34,142.355,335399997.0
2006-03-16 18:45:00,142.353,142.381,142.353,142.37,338499998.0
2006-03-16 18:46:00,142.373,142.386,142.358,142.375,584199995.0
2006-03-16 18:47:00,142.375,142.375,142.342,142.35,127599999.0
2006-03-16 18:48:00,142.349,142.362,142.337,142.337,752699998.0
2006-03-16 18:49:00,142.335,142.359,142.333,142.346,676699999.0
2006-03-16 18:50:00,142.347,142.353,142.334,142.342,728299996.0
2006-03-16 18:51:00,142.338,142.348,142.332,142.332,606899998.0
2006-03-16 18:52:00,142.338,142.348,142.33,142.335,645600000.0
2006-03-16 18:53:00,142.333,142.338,142.306,142.306,945399997.0
2006-03-16 18:54:00,142.303,142.325,142.299,142.317,783699997.0
2006-03-16 18:55:00,142.315,142.333,142.315,142.323,850800004.0
2006-03-16 18:56:00,142.322,142.325,142.304,142.309,530399994.0
2006-03-16 18:57:00,142.309,142.315,142.298,142.302,491100001.0
2006-03-16 18:58:00,142.304,142.311,142.287,142.298,626199993.0
2006-03-16 18:59:00,142.3,142.314,142.298,142.312,795200000.0
2006-03-16 19:00:00,142.315,142.376,142.315,142.35,390699997.0
2006-03-16 19:01:00,142.383,142.399,142.375,142.388,324400002.0
2006-03-16 19:02:00,142.385,142.412,142.384,142.4,279499999.0
2006-03-16 19:03:00,142.394,142.402,142.335,142.34,863700006.0
2006-03-16 19:04:00,142.332,142.338,142.317,142.324,610000001.0
2006-03-16 19:05:00,142.33,142.331,142.304,142.304,681299999.0
2006-03-16 19:06:00,142.308,142.331,142.302,142.308,896300001.0
2006-03-16 19:07:00,142.309,142.367,142.306,142.341,954200004.0
2006-03-16 19:08:00,142.348,142.348,142.306,142.308,724100000.0
2006-03-16 19:09:00,142.317,142.349,142.314,142.324,539099995.0
2006-03-16 19:10:00,142.332,142.345,142.324,142.345,235999996.0
2006-03-16 19:11:00,142.349,142.373,142.345,142.345,491799998.0
2006-03-16 19:12:00,142.346,142.349,142.331,142.349,329500002.0
2006-03-16 19:13:00,142.345,142.345,142.31,142.31,151700002.0
2006-03-16 19:14:00,142.298,142.307,142.279,142.299,323199996.0
2006-03-16 19:15:00,142.291,142.305,142.277,142.305,938000001.0
2006-03-16 19:16:00,142.312,142.388,142.311,142.388,487399992.0
2006-03-16 19:17:00,142.383,142.383,142.329,142.337,424000000.0
2006-03-16 19:18:00,142.345,142.38,142.345,142.353,218400001.0
2006-03-16 19:19:00,142.347,142.352,142.318,142.35,690999995.0
2006-03-16 19:20:00,142.352,142.352,142.311,142.317,266099996.0
2006-03-16 19:21:00,142.318,142.354,142.318,142.333,569199998.0
2006-03-16 19:22:00,142.323,142.344,142.313,142.336,109499998.0
2006-03-16 19:23:00,142.343,142.353,142.313,142.34,1104999996.0
2006-03-16 19:24:00,142.342,142.374,142.33,142.33,549200002.0
2006-03-16 19:25:00,142.326,142.36,142.326,142.351,548899998.0
2006-03-16 19:26:00,142.353,142.364,142.34,142.34,1258700002.0
2006-03-16 19:27:00,142.336,142.34,142.306,142.333,635699998.0
2006-03-16 19:28:00,142.343,142.369,142.337,142.354,557199998.0
2006-03-16 19:29:00,142.351,142.351,142.321,142.333,293699997.0
2006-03-16 19:30:00,142.34,142.371,142.34,142.359,888800005.0
2006-03-16 19:31:00,142.363,142.372,142.353,142.37,688199995.0
2006-03-16 19:32:00,142.374,142.408,142.374,142.376,734600001.0
2006-03-16 19:33:00,142.372,142.4,142.372,142.394,590200002.0
2006-03-16 19:34:00,142.395,142.404,142.383,142.391,1077200002.0
2006-03-16 19:35:00,142.383,142.387,142.369,142.377,587000001.0
2006-03-16 19:36:00,142.387,142.405,142.376,142.401,276900001.0
2006-03-16 19:37:00,142.395,142.426,142.393,142.413,63400000.0
2006-03-16 19:38:00,142.409,142.416,142.369,142.376,619700006.0
2006-03-16 19:39:00,142.377,142.386,142.369,142.386,890499998.0
2006-03-16 19:40:00,142.392,142.394,142.375,142.394,512499995.0
2006-03-16 19:41:00,142.393,142.414,142.393,142.395,848899994.0
2006-03-16 19:42:00,142.402,142.402,142.374,142.387,401999999.0
2006-03-16 19:43:00,142.392,142.396,142.383,142.387,148699996.0
2006-03-16 19:44:00,142.391,142.414,142.391,142.413,483099996.0
2006-03-16 19:45:00,142.416,142.416,142.404,142.413,75300000.0
2006-03-16 19:46:00,142.419,142.447,142.416,142.416,236400000.0
2006-03-16 19:47:00,142.406,142.406,142.389,142.389,192400002.0
2006-03-16 19:48:00,142.382,142.382,142.354,142.362,1030100006.0
2006-03-16 19:49:00,142.373,142.387,142.35,142.387,240799999.0
2006-03-16 19:50:00,142.386,142.401,142.354,142.363,238800001.0
2006-03-16 19:51:00,142.357,142.365,142.347,142.35,413300001.0
2006-03-16 19:52:00,142.357,142.363,142.335,142.335,620100002.0
2006-03-16 19:53:00,142.333,142.333,142.312,142.312,425199998.0
2006-03-16 19:54:00,142.309,142.341,142.307,142.337,468000003.0
2006-03-16 19:55:00,142.352,142.385,142.332,142.34,172700000.0
2006-03-16 19:56:00,142.344,142.387,142.344,142.347,582500005.0
2006-03-16 19:57:00,142.336,142.379,142.336,142.348,709300002.0
2006-03-16 19:58:00,142.34,142.356,142.312,142.328,875699987.0
2006-03-16 19:59:00,142.331,142.342,142.318,142.338,566600001.0
2006-03-16 20:00:00,142.355,142.406,142.341,142.389,162899999.0
2006-03-16 20:01:00,142.392,142.401,142.364,142.37,466099999.0
2006-03-16 20:02:00,142.367,142.373,142.352,142.37,302300000.0
2006-03-16 20:03:00,142.379,142.406,142.347,142.401,278900003.0
2006-03-16 20:04:00,142.409,142.437,142.405,142.427,357799999.0
2006-03-16 20:05:00,142.421,142.429,142.403,142.41,671899996.0
2006-03-16 20:06:00,142.413,142.429,142.401,142.405,579400002.0
2006-03-16 20:07:00,142.401,142.445,142.401,142.437,222700001.0
2006-03-16 20:08:00,142.44,142.448,142.437,142.44,519299995.0
2006-03-16 20:09:00,142.437,142.45,142.424,142.45,507799997.0
2006-03-16 20:10:00,142.45,142.45,142.417,142.417,317400000.0
2006-03-16 20:11:00,142.415,142.425,142.402,142.408,708199999.0
2006-03-16 20:12:00,142.4,142.417,142.389,142.389,816100002.0
2006-03-16 20:13:00,142.384,142.395,142.367,142.372,371099996.0
2006-03-16 20:14:00,142.366,142.381,142.365,142.375,512199997.0
2006-03-16 20:15:00,142.375,142.375,142.35,142.352,673699996.0
2006-03-16 20:16:00,142.35,142.376,142.349,142.36,515399998.0
2006-03-16 20:17:00,142.36,142.38,142.357,142.357,234599999.0
2006-03-16 20:18:00,142.353,142.355,142.344,142.35,269500001.0
2006-03-16 20:19:00,142.349,142.355,142.342,142.348,418500000.0
2006-03-16 20:20:00,142.352,142.363,142.352,142.356,228799997.0
2006-03-16 20:21:00,142.361,142.371,142.355,142.355,376600001.0
2006-03-16 20:22:00,142.35,142.359,142.341,142.346,464400000.0
2006-03-16 20:23:00,142.348,142.361,142.344,142.346,485200001.0
2006-03-16 20:24:00,142.35,142.351,142.327,142.337,234699998.0
2006-03-16 20:25:00,142.34,142.379,142.34,142.358,479099999.0
2006-03-16 20:26:00,142.358,142.358,142.343,142.35,458800005.0
2006-03-16 20:27:00,142.35,142.372,142.345,142.372,804800000.0
2006-03-16 20:28:00,142.365,142.365,142.343,142.343,1089999998.0
2006-03-16 20:29:00,142.338,142.35,142.333,142.335,1213700001.0
2006-03-16 20:30:00,142.333,142.341,142.324,142.339,1716900003.0
2006-03-16 20:31:00,142.339,142.343,142.328,142.333,1221600004.0
2006-03-16 20:32:00,142.331,142.345,142.325,142.332,1141100001.0
2006-03-16 20:33:00,142.327,142.333,142.302,142.322,444300001.0
2006-03-16 20:34:00,142.317,142.335,142.315,142.33,276499998.0
2006-03-16 20:35:00,142.333,142.352,142.333,142.343,481500002.0
2006-03-16 20:36:00,142.341,142.355,142.34,142.352,650399998.0
2006-03-16 20:37:00,142.35,142.35,142.333,142.333,544599995.0
2006-03-16 20:38:00,142.341,142.341,142.313,142.313,856800002.0
2006-03-16 20:39:00,142.314,142.337,142.314,142.337,821899995.0
2006-03-16 20:40:00,142.341,142.379,142.341,142.359,819400003.0
2006-03-16 20:41:00,142.355,142.367,142.354,142.354,530300002.0
2006-03-16 20:42:00,142.356,142.404,142.356,142.404,338100000.0
2006-03-16 20:43:00,142.41,142.417,142.39,142.408,648800006.0
2006-03-16 20:44:00,142.408,142.423,142.392,142.394,874700000.0
2006-03-16 20:45:00,142.39,142.398,142.383,142.383,574900006.0
2006-03-16 20:46:00,142.394,142.416,142.394,142.408,715299997.0
2006-03-16 20:47:00,142.397,142.411,142.381,142.381,901099995.0
2006-03-16 20:48:00,142.382,142.394,142.376,142.376,428899996.0
2006-03-16 20:49:00,142.379,142.382,142.369,142.373,355699996.0
2006-03-16 20:50:00,142.362,142.365,142.334,142.353,1119099999.0
2006-03-16 20:51:00,142.356,142.368,142.356,142.356,450300000.0
2006-03-16 20:52:00,142.355,142.359,142.35,142.357,210200000.0
2006-03-16 20:53:00,142.355,142.357,142.327,142.344,821999995.0
2006-03-16 20:54:00,142.342,142.353,142.341,142.353,228500000.0
2006-03-16 20:55:00,142.347,142.351,142.333,142.335,1114399998.0
2006-03-16 20:56:00,142.336,142.351,142.336,142.339,797499996.0
2006-03-16 20:57:00,142.34,142.359,142.339,142.344,635099993.0
2006-03-16 20:58:00,142.349,142.358,142.333,142.333,1317299998.0
2006-03-16 20:59:00,142.333,142.351,142.332,142.332,1231200003.0
2006-03-16 21:00:00,142.335,142.335,142.322,142.33,1203499997.0
2006-03-16 21:01:00,142.335,142.335,142.32,142.328,662100003.0
2006-03-16 21:02:00,142.316,142.316,142.275,142.275,674299997.0
2006-03-16 21:03:00,142.272,142.295,142.259,142.295,788799997.0
2006-03-16 21:04:00,142.303,142.333,142.293,142.333,543300001.0
2006-03-16 21:05:00,142.34,142.352,142.336,142.352,454599997.0
2006-03-16 21:06:00,142.348,142.351,142.331,142.345,475300000.0
2006-03-16 21:07:00,142.347,142.347,142.327,142.34,502700002.0
2006-03-16 21:08:00,142.341,142.364,142.334,142.343,472199997.0
2006-03-16 21:09:00,142.359,142.359,142.319,142.319,168700000.0
2006-03-16 21:10:00,142.318,142.336,142.318,142.336,437999993.0
2006-03-16 21:11:00,142.339,142.358,142.339,142.344,219800001.0
2006-03-16 21:12:00,142.344,142.363,142.342,142.348,396600003.0
2006-03-16 21:13:00,142.346,142.365,142.344,142.365,554499999.0
2006-03-16 21:14:00,142.345,142.357,142.34,142.353,804600001.0
2006-03-16 21:15:00,142.355,142.36,142.348,142.355,755899998.0
2006-03-16 21:16:00,142.358,142.367,142.353,142.366,609799998.0
2006-03-16 21:17:00,142.361,142.368,142.348,142.348,773100002.0
2006-03-16 21:18:00,142.344,142.345,142.33,142.33,292999997.0
2006-03-16 21:19:00,142.323,142.338,142.318,142.318,451799996.0
2006-03-16 21:20:00,142.314,142.325,142.304,142.312,1000499994.0
2006-03-16 21:21:00,142.306,142.315,142.296,142.296,641800001.0
2006-03-16 21:22:00,142.295,142.305,142.284,142.292,923099989.0
2006-03-16 21:23:00,142.293,142.304,142.293,142.303,569699999.0
2006-03-16 21:24:00,142.298,142.31,142.294,142.303,583800002.0
2006-03-16 21:25:00,142.303,142.305,142.278,142.278,603000001.0
2006-03-16 21:26:00,142.271,142.271,142.251,142.269,361900000.0
2006-03-16 21:27:00,142.275,142.275,142.246,142.262,146999999.0
2006-03-16 21:28:00,142.256,142.261,142.238,142.239,60200000.0
2006-03-16 21:29:00,142.241,142.253,142.23,142.232,168600001.0
2006-03-16 21:30:00,142.23,142.254,142.23,142.254,338299996.0
2006-03-16 21:31:00,142.253,142.254,142.25,142.252,195300001.0
2006-03-16 21:32:00,142.252,142.265,142.249,142.255,522100001.0
2006-03-16 21:33:00,142.252,142.253,142.237,142.237,142300000.0
2006-03-16 21:34:00,142.23,142.24,142.226,142.227,358600003.0
2006-03-16 21:35:00,142.227,142.241,142.227,142.23,253699999.0
2006-03-16 21:36:00,142.233,142.241,142.232,142.235,165599998.0
2006-03-16 21:37:00,142.242,142.244,142.231,142.231,128000004.0
2006-03-16 21:38:00,142.233,142.248,142.232,142.248,105400000.0
2006-03-16 21:39:00,142.247,142.25,142.235,142.248,150000001.0
2006-03-16 21:40:00,142.25,142.261,142.249,142.252,277599994.0
2006-03-16 21:41:00,142.253,142.26,142.239,142.26,78300000.0
2006-03-16 21:42:00,142.262,142.263,142.248,142.263,225600000.0
2006-03-16 21:43:00,142.261,142.273,142.257,142.262,421400000.0
2006-03-16 21:44:00,142.262,142.275,142.26,142.268,608000005.0
2006-03-16 21:45:00,142.27,142.29,142.268,142.28,292799999.0
2006-03-16 21:46:00,142.278,142.288,142.258,142.28,635900004.0
2006-03-16 21:47:00,142.283,142.283,142.269,142.27,321200001.0
2006-03-16 21:48:00,142.26,142.272,142.26,142.27,102699999.0
2006-03-16 21:49:00,142.26,142.272,142.258,142.268,150899997.0
2006-03-16 21:50:00,142.268,142.272,142.261,142.263,72899999.0
2006-03-16 21:51:00,142.249,142.26,142.239,142.248,117699999.0
2006-03-16 21:52:00,142.235,142.246,142.234,142.234,48200000.0
2006-03-16 21:53:00,142.237,142.25,142.237,142.237,109199998.0
2006-03-16 21:54:00,142.235,142.251,142.228,142.25,84900000.0
2006-03-16 21:55:00,142.255,142.255,142.235,142.235,72700001.0
2006-03-16 21:56:00,142.24,142.245,142.228,142.242,117300002.0
2006-03-16 21:57:00,142.247,142.249,142.225,142.23,80400000.0
2006-03-16 21:58:00,142.232,142.237,142.225,142.229,41100000.0
2006-03-16 21:59:00,142.226,142.257,142.226,142.248,114200000.0
2006-03-16 22:00:00,142.257,142.27,142.254,142.265,193699999.0
2006-03-16 22:01:00,142.272,142.281,142.262,142.272,392500001.0
2006-03-16 22:02:00,142.277,142.28,142.262,142.269,519500000.0
2006-03-16 22:03:00,142.27,142.273,142.252,142.252,101499999.0
2006-03-16 22:04:00,142.256,142.262,142.241,142.244,191099999.0
2006-03-16 22:05:00,142.239,142.248,142.239,142.243,186699999.0
2006-03-16 22:06:00,142.244,142.25,142.235,142.235,60099999.0
2006-03-16 22:07:00,142.235,142.235,142.222,142.231,101500001.0
2006-03-16 22:08:00,142.236,142.247,142.233,142.238,195699997.0
2006-03-16 22:09:00,142.233,142.24,142.233,142.24,71099998.0
2006-03-16 22:10:00,142.238,142.242,142.233,142.24,177300000.0
2006-03-16 22:11:00,142.233,142.24,142.217,142.224,137300000.0
2006-03-16 22:12:00,142.224,142.24,142.22,142.22,183800002.0
2006-03-16 22:13:00,142.22,142.229,142.207,142.21,121700000.0
2006-03-16 22:14:00,142.217,142.226,142.2,142.2,87200000.0
2006-03-16 22:15:00,142.204,142.226,142.197,142.197,147499999.0
2006-03-16 22:16:00,142.2,142.209,142.197,142.209,231300000.0
2006-03-16 22:17:00,142.207,142.214,142.202,142.205,76000000.0
2006-03-16 22:18:00,142.202,142.204,142.194,142.204,164600004.0
2006-03-16 22:19:00,142.21,142.236,142.21,142.233,113700002.0
2006-03-16 22:20:00,142.233,142.253,142.232,142.252,102300000.0
2006-03-16 22:21:00,142.249,142.249,142.218,142.222,53800000.0
2006-03-16 22:22:00,142.221,142.222,142.206,142.219,138999998.0
2006-03-16 22:23:00,142.217,142.217,142.203,142.203,215199999.0
2006-03-16 22:24:00,142.204,142.217,142.204,142.21,123299998.0
2006-03-16 22:25:00,142.209,142.216,142.205,142.205,197899999.0
2006-03-16 22:26:00,142.205,142.21,142.202,142.202,102500000.0
2006-03-16 22:27:00,142.198,142.211,142.196,142.202,579300000.0
2006-03-16 22:28:00,142.201,142.203,142.194,142.198,297599996.0
2006-03-16 22:29:00,142.202,142.211,142.202,142.211,34999999.0
2006-03-16 22:30:00,142.207,142.207,142.202,142.202,70900000.0
2006-03-16 22:31:00,142.197,142.197,142.168,142.168,102399999.0
2006-03-16 22:32:00,142.173,142.188,142.168,142.18,198999997.0
2006-03-16 22:33:00,142.188,142.217,142.188,142.217,237999998.0
2006-03-16 22:34:00,142.217,142.217,142.199,142.21,262800000.0
2006-03-16 22:35:00,142.204,142.205,142.195,142.195,151399999.0
2006-03-16 22:36:00,142.202,142.216,142.202,142.208,468099996.0
2006-03-16 22:37:00,142.218,142.248,142.218,142.246,200999999.0
2006-03-16 22:38:00,142.248,142.258,142.248,142.251,179800000.0
2006-03-16 22:39:00,142.25,142.259,142.244,142.245,201599999.0
2006-03-16 22:40:00,142.247,142.261,142.241,142.258,411400000.0
2006-03-16 22:41:00,142.261,142.261,142.244,142.25,101500000.0
2006-03-16 22:42:00,142.258,142.265,142.245,142.245,153700000.0
2006-03-16 22:43:00,142.248,142.259,142.248,142.251,73600000.0
2006-03-16 22:44:00,142.253,142.262,142.252,142.252,338800003.0
2006-03-16 22:45:00,142.254,142.264,142.248,142.257,371999997.0
2006-03-16 22:46:00,142.256,142.264,142.249,142.261,99599997.0
2006-03-16 22:47:00,142.255,142.255,142.231,142.234,77500000.0
2006-03-16 22:48:00,142.232,142.253,142.232,142.253,247200000.0
2006-03-16 22:49:00,142.255,142.267,142.241,142.267,264200001.0
2006-03-16 22:50:00,142.272,142.277,142.269,142.27,185299997.0
2006-03-16 22:51:00,142.27,142.275,142.267,142.27,185300003.0
2006-03-16 22:52:00,142.266,142.271,142.25,142.263,138999998.0
2006-03-16 22:53:00,142.263,142.271,142.255,142.268,140599999.0
2006-03-16 22:54:00,142.271,142.275,142.265,142.275,209600002.0
2006-03-16 22:55:00,142.264,142.264,142.243,142.243,110400001.0
2006-03-16 22:56:00,142.245,142.25,142.244,142.25,134600000.0
2006-03-16 22:57:00,142.245,142.254,142.243,142.252,231099997.0
2006-03-16 22:58:00,142.256,142.256,142.237,142.237,98499999.0
2006-03-16 22:59:00,142.241,142.243,142.22,142.23,168799997.0
2006-03-16 23:00:00,142.252,142.257,142.252,142.253,81300000.0
2006-03-16 23:01:00,142.25,142.25,142.222,142.233,133699998.0
2006-03-16 23:02:00,142.234,142.251,142.234,142.24,133300000.0
2006-03-16 23:03:00,142.24,142.245,142.233,142.233,73900001.0
2006-03-16 23:04:00,142.244,142.247,142.244,142.244,90299998.0
2006-03-16 23:05:00,142.244,142.251,142.236,142.236,117900000.0
2006-03-16 23:06:00,142.238,142.241,142.238,142.238,89299999.0
2006-03-16 23:07:00,142.238,142.244,142.227,142.238,127799997.0
2006-03-16 23:08:00,142.243,142.243,142.225,142.239,98100000.0
2006-03-16 23:09:00,142.235,142.237,142.23,142.23,118699999.0
2006-03-16 23:10:00,142.225,142.244,142.225,142.244,102499999.0
2006-03-16 23:11:00,142.242,142.255,142.238,142.255,107000003.0
2006-03-16 23:12:00,142.263,142.268,142.25,142.255,119000002.0
2006-03-16 23:13:00,142.255,142.255,142.241,142.245,78499999.0
2006-03-16 23:14:00,142.242,142.257,142.24,142.257,106300000.0
2006-03-16 23:15:00,142.26,142.266,142.253,142.253,42999999.0
2006-03-16 23:16:00,142.256,142.263,142.241,142.252,87900001.0
2006-03-16 23:17:00,142.252,142.28,142.252,142.28,101800001.0
2006-03-16 23:18:00,142.276,142.292,142.276,142.292,35100000.0
2006-03-16 23:19:00,142.293,142.297,142.283,142.283,59099999.0
2006-03-16 23:20:00,142.29,142.301,142.287,142.3,94199999.0
2006-03-16 23:21:00,142.312,142.32,142.302,142.31,133799997.0
2006-03-16 23:22:00,142.309,142.319,142.302,142.31,191399999.0
2006-03-16 23:23:00,142.31,142.317,142.304,142.308,66400000.0
2006-03-16 23:24:00,142.302,142.315,142.302,142.315,36000000.0
2006-03-16 23:25:00,142.314,142.321,142.311,142.312,71300001.0
2006-03-16 23:26:00,142.311,142.312,142.295,142.303,58100000.0
2006-03-16 23:27:00,142.308,142.316,142.302,142.31,166700003.0
2006-03-16 23:28:00,142.308,142.316,142.3,142.305,91800001.0
2006-03-16 23:29:00,142.306,142.31,142.296,142.3,140400001.0
2006-03-16 23:30:00,142.298,142.298,142.274,142.274,79300000.0
2006-03-16 23:31:00,142.271,142.279,142.268,142.268,62599999.0
2006-03-16 23:32:00,142.268,142.279,142.265,142.272,86200000.0
2006-03-16 23:33:00,142.277,142.287,142.277,142.285,40000000.0
2006-03-16 23:34:00,142.278,142.28,142.274,142.275,47200000.0
2006-03-16 23:35:00,142.28,142.285,142.272,142.285,58400000.0
2006-03-16 23:36:00,142.272,142.272,142.255,142.255,57600000.0
2006-03-16 23:37:00,142.26,142.273,142.256,142.273,82099999.0
2006-03-16 23:38:00,142.268,142.27,142.238,142.252,124800000.0
2006-03-16 23:39:00,142.263,142.265,142.257,142.265,102399998.0
2006-03-16 23:40:00,142.261,142.271,142.259,142.262,106100000.0
2006-03-16 23:41:00,142.262,142.262,142.245,142.258,31900000.0
2006-03-16 23:42:00,142.261,142.261,142.254,142.254,15200000.0
2006-03-16 23:43:00,142.25,142.25,142.25,142.25,800000.0
2006-03-16 23:44:00,142.245,142.255,142.245,142.252,84100000.0
2006-03-16 23:45:00,142.243,142.243,142.226,142.24,72000000.0
2006-03-16 23:46:00,142.248,142.254,142.245,142.246,86300000.0
2006-03-16 23:47:00,142.244,142.254,142.244,142.246,92699999.0
2006-03-16 23:48:00,142.242,142.255,142.242,142.25,60000000.0
2006-03-16 23:49:00,142.254,142.259,142.245,142.245,91399998.0
2006-03-16 23:50:00,142.243,142.243,142.232,142.232,67399998.0
2006-03-16 23:51:00,142.232,142.24,142.225,142.225,51700000.0
2006-03-16 23:52:00,142.227,142.237,142.222,142.223,114200000.0
2006-03-16 23:53:00,142.233,142.233,142.221,142.23,114299999.0
2006-03-16 23:54:00,142.248,142.25,142.238,142.243,79499999.0
2006-03-16 23:55:00,142.248,142.248,142.245,142.245,29000000.0
2006-03-16 23:56:00,142.256,142.291,142.256,142.28,122400001.0
2006-03-16 23:57:00,142.276,142.278,142.267,142.276,90100000.0
2006-03-16 23:58:00,142.274,142.276,142.274,142.276,39200000.0
2006-03-16 23:59:00,142.28,142.282,142.277,142.282,84099997.0
2006-03-17 00:00:00,142.267,142.28,142.267,142.275,54400000.0
2006-03-17 00:01:00,142.327,142.327,142.292,142.296,125800001.0
2006-03-17 00:02:00,142.28,142.303,142.25,142.303,104799999.0
2006-03-17 00:03:00,142.315,142.318,142.255,142.294,58400000.0
2006-03-17 00:04:00,142.265,142.319,142.258,142.31,121000001.0
2006-03-17 00:05:00,142.288,142.322,142.286,142.318,109399999.0
2006-03-17 00:06:00,142.303,142.343,142.302,142.323,93899999.0
2006-03-17 00:07:00,142.315,142.332,142.305,142.305,51900000.0
2006-03-17 00:08:00,142.306,142.325,142.298,142.308,77100000.0
2006-03-17 00:09:00,142.33,142.345,142.307,142.327,80300000.0
2006-03-17 00:10:00,142.342,142.344,142.302,142.321,100599999.0
2006-03-17 00:11:00,142.353,142.353,142.265,142.265,67300000.0
2006-03-17 00:12:00,142.294,142.316,142.259,142.282,93300000.0
2006-03-17 00:13:00,142.3,142.306,142.274,142.274,52600000.0
2006-03-17 00:14:00,142.288,142.32,142.276,142.319,185600002.0
2006-03-17 00:15:00,142.325,142.337,142.305,142.305,118000000.0
2006-03-17 00:16:00,142.293,142.329,142.263,142.304,118200002.0
2006-03-17 00:17:00,142.31,142.325,142.276,142.295,182199999.0
2006-03-17 00:18:00,142.288,142.315,142.274,142.309,81300002.0
2006-03-17 00:19:00,142.324,142.33,142.27,142.27,67100001.0
2006-03-17 00:20:00,142.297,142.304,142.244,142.25,87399999.0
2006-03-17 00:21:00,142.267,142.318,142.267,142.31,171899996.0
2006-03-17 00:22:00,142.317,142.33,142.302,142.306,55200000.0
2006-03-17 00:23:00,142.268,142.308,142.252,142.3,107100000.0
2006-03-17 00:24:00,142.315,142.326,142.292,142.3,74899998.0
2006-03-17 00:25:00,142.337,142.337,142.262,142.266,114199998.0
2006-03-17 00:26:00,142.281,142.301,142.281,142.298,57100001.0
2006-03-17 00:27:00,142.296,142.296,142.268,142.269,152099998.0
2006-03-17 00:28:00,142.262,142.269,142.25,142.25,109900004.0
2006-03-17 00:29:00,142.274,142.278,142.258,142.278,75199999.0
2006-03-17 00:30:00,142.273,142.28,142.258,142.258,69400001.0
2006-03-17 00:31:00,142.253,142.274,142.253,142.262,87599999.0
2006-03-17 00:32:00,142.259,142.259,142.24,142.242,87500001.0
2006-03-17 00:33:00,142.24,142.25,142.24,142.25,95100000.0
2006-03-17 00:34:00,142.248,142.254,142.229,142.229,163800002.0
2006-03-17 00:35:00,142.226,142.244,142.226,142.244,89500000.0
2006-03-17 00:36:00,142.241,142.241,142.206,142.219,118299999.0
2006-03-17 00:37:00,142.219,142.223,142.211,142.214,159900004.0
2006-03-17 00:38:00,142.206,142.208,142.181,142.181,67499999.0
2006-03-17 00:39:00,142.182,142.207,142.182,142.207,31200000.0
2006-03-17 00:40:00,142.205,142.205,142.195,142.205,47899999.0
2006-03-17 00:41:00,142.211,142.248,142.211,142.248,58599999.0
2006-03-17 00:42:00,142.251,142.266,142.251,142.262,77700001.0
2006-03-17 00:43:00,142.265,142.268,142.245,142.246,154699997.0
2006-03-17 00:44:00,142.247,142.248,142.22,142.228,77800000.0
2006-03-17 00:45:00,142.232,142.236,142.203,142.235,171399998.0
2006-03-17 00:46:00,142.24,142.248,142.239,142.247,43999999.0
2006-03-17 00:47:00,142.252,142.255,142.245,142.248,65400002.0
2006-03-17 00:48:00,142.257,142.285,142.257,142.285,106299999.0
2006-03-17 00:49:00,142.286,142.286,142.276,142.28,77200000.0
2006-03-17 00:50:00,142.274,142.28,142.271,142.271,18400000.0
2006-03-17 00:51:00,142.273,142.275,142.263,142.267,113999998.0
2006-03-17 00:52:00,142.267,142.285,142.267,142.28,119200001.0
2006-03-17 00:53:00,142.276,142.279,142.267,142.267,84900000.0
2006-03-17 00:54:00,142.264,142.265,142.246,142.255,92800000.0
2006-03-17 00:55:00,142.254,142.271,142.254,142.268,92399999.0
2006-03-17 00:56:00,142.274,142.279,142.267,142.27,127299997.0
2006-03-17 00:57:00,142.265,142.268,142.252,142.264,184899998.0
2006-03-17 00:58:00,142.272,142.278,142.265,142.27,54800000.0
2006-03-17 00:59:00,142.27,142.275,142.265,142.265,71500001.0
2006-03-17 01:00:00,142.265,142.275,142.265,142.27,90199999.0
2006-03-17 01:01:00,142.274,142.295,142.274,142.295,34100000.0
2006-03-17 01:02:00,142.308,142.313,142.304,142.307,106000002.0
2006-03-17 01:03:00,142.289,142.295,142.286,142.295,75499997.0
2006-03-17 01:04:00,142.297,142.301,142.283,142.283,105900000.0
2006-03-17 01:05:00,142.283,142.29,142.281,142.283,68699999.0
2006-03-17 01:06:00,142.279,142.279,142.273,142.273,44700002.0
2006-03-17 01:07:00,142.269,142.287,142.266,142.284,124600000.0
2006-03-17 01:08:00,142.278,142.297,142.271,142.297,74399999.0
2006-03-17 01:09:00,142.293,142.306,142.28,142.306,116500001.0
2006-03-17 01:10:00,142.308,142.308,142.295,142.295,88300000.0
2006-03-17 01:11:00,142.304,142.316,142.293,142.293,42400000.0
2006-03-17 01:12:00,142.288,142.288,142.263,142.263,155500000.0
2006-03-17 01:13:00,142.257,142.257,142.245,142.253,78700001.0
2006-03-17 01:14:00,142.247,142.265,142.247,142.259,95900000.0
2006-03-17 01:15:00,142.268,142.268,142.255,142.255,111399999.0
2006-03-17 01:16:00,142.265,142.293,142.257,142.293,194200002.0
2006-03-17 01:17:00,142.294,142.309,142.294,142.298,170599998.0
2006-03-17 01:18:00,142.315,142.315,142.3,142.3,69400000.0
2006-03-17 01:19:00,142.294,142.295,142.29,142.29,204500002.0
2006-03-17 01:20:00,142.297,142.297,142.281,142.297,202700000.0
2006-03-17 01:21:00,142.283,142.292,142.269,142.292,67199999.0
2006-03-17 01:22:00,142.293,142.302,142.292,142.299,127299999.0
2006-03-17 01:23:00,142.295,142.309,142.294,142.305,95800001.0
2006-03-17 01:24:00,142.3,142.31,142.295,142.295,12000000.0
2006-03-17 01:25:00,142.312,142.312,142.301,142.303,118099999.0
2006-03-17 01:26:00,142.299,142.311,142.288,142.311,221600002.0
2006-03-17 01:27:00,142.311,142.311,142.296,142.3,64099999.0
2006-03-17 01:28:00,142.304,142.322,142.304,142.319,58400001.0
2006-03-17 01:29:00,142.311,142.318,142.297,142.305,133200001.0
2006-03-17 01:30:00,142.298,142.319,142.298,142.31,97600001.0
2006-03-17 01:31:00,142.305,142.312,142.3,142.312,167300000.0
2006-03-17 01:32:00,142.305,142.313,142.302,142.313,78900000.0
2006-03-17 01:33:00,142.307,142.307,142.292,142.305,99799998.0
2006-03-17 01:34:00,142.306,142.311,142.292,142.298,111099999.0
2006-03-17 01:35:00,142.302,142.302,142.283,142.288,117699999.0
2006-03-17 01:36:00,142.279,142.281,142.274,142.274,23800000.0
2006-03-17 01:37:00,142.269,142.269,142.261,142.261,75000000.0
2006-03-17 01:38:00,142.261,142.267,142.255,142.267,66199999.0
2006-03-17 01:39:00,142.273,142.287,142.257,142.287,75700000.0
2006-03-17 01:40:00,142.291,142.291,142.279,142.285,88999999.0
2006-03-17 01:41:00,142.284,142.287,142.283,142.287,69499998.0
2006-03-17 01:42:00,142.292,142.292,142.279,142.28,109599999.0
2006-03-17 01:43:00,142.276,142.294,142.276,142.287,45600000.0
2006-03-17 01:44:00,142.29,142.298,142.288,142.29,152199998.0
2006-03-17 01:45:00,142.287,142.295,142.28,142.295,49000000.0
2006-03-17 01:46:00,142.295,142.296,142.293,142.296,42700000.0
2006-03-17 01:47:00,142.292,142.299,142.29,142.297,96499998.0
2006-03-17 01:48:00,142.286,142.288,142.281,142.287,179799999.0
2006-03-17 01:49:00,142.286,142.298,142.272,142.298,44000000.0
2006-03-17 01:50:00,142.299,142.319,142.299,142.31,66400000.0
2006-03-17 01:51:00,142.307,142.31,142.3,142.31,136500000.0
2006-03-17 01:52:00,142.311,142.315,142.305,142.313,115099999.0
2006-03-17 01:53:00,142.307,142.307,142.283,142.283,79800000.0
2006-03-17 01:54:00,142.281,142.281,142.264,142.264,67000000.0
2006-03-17 01:55:00,142.281,142.286,142.275,142.286,64400000.0
2006-03-17 01:56:00,142.28,142.285,142.275,142.28,114599998.0
2006-03-17 01:57:00,142.284,142.299,142.284,142.287,88000002.0
2006-03-17 01:58:00,142.29,142.301,142.288,142.292,56300000.0
2006-03-17 01:59:00,142.293,142.293,142.272,142.28,98899997.0
2006-03-17 02:00:00,142.278,142.285,142.265,142.282,90299999.0
2006-03-17 02:01:00,142.287,142.287,142.275,142.275,129600000.0
2006-03-17 02:02:00,142.28,142.286,142.271,142.271,45400000.0
2006-03-17 02:03:00,142.28,142.28,142.27,142.272,95999999.0
2006-03-17 02:04:00,142.285,142.303,142.281,142.299,174300000.0
2006-03-17 02:05:00,142.291,142.302,142.291,142.293,121899999.0
2006-03-17 02:06:00,142.292,142.292,142.284,142.288,94400000.0
2006-03-17 02:07:00,142.288,142.291,142.272,142.279,75000000.0
2006-03-17 02:08:00,142.279,142.283,142.272,142.273,153099999.0
2006-03-17 02:09:00,142.272,142.272,142.259,142.259,162400001.0
2006-03-17 02:10:00,142.274,142.283,142.267,142.269,68499999.0
2006-03-17 02:11:00,142.265,142.266,142.239,142.245,131100004.0
2006-03-17 02:12:00,142.251,142.274,142.251,142.268,121100001.0
2006-03-17 02:13:00,142.261,142.261,142.239,142.239,69599999.0
2006-03-17 02:14:00,142.235,142.248,142.234,142.24,167999999.0
2006-03-17 02:15:00,142.248,142.252,142.241,142.242,52200000.0
2006-03-17 02:16:00,142.236,142.253,142.231,142.253,63799999.0
2006-03-17 02:17:00,142.262,142.262,142.25,142.252,67200001.0
2006-03-17 02:18:00,142.25,142.253,142.244,142.247,92199998.0
2006-03-17 02:19:00,142.237,142.245,142.236,142.242,99200001.0
2006-03-17 02:20:00,142.255,142.274,142.255,142.262,141599997.0
2006-03-17 02:21:00,142.263,142.278,142.261,142.267,142899998.0
2006-03-17 02:22:00,142.274,142.288,142.269,142.28,116800002.0
2006-03-17 02:23:00,142.28,142.287,142.275,142.275,107699999.0
2006-03-17 02:24:00,142.278,142.278,142.261,142.261,79800000.0
2006-03-17 02:25:00,142.249,142.266,142.249,142.266,52800000.0
2006-03-17 02:26:00,142.265,142.272,142.262,142.272,87600000.0
2006-03-17 02:27:00,142.267,142.267,142.259,142.259,53200000.0
2006-03-17 02:28:00,142.258,142.266,142.258,142.266,135099999.0
2006-03-17 02:29:00,142.261,142.263,142.248,142.254,145599998.0
2006-03-17 02:30:00,142.262,142.283,142.262,142.281,31900000.0
2006-03-17 02:31:00,142.287,142.287,142.266,142.27,80600000.0
2006-03-17 02:32:00,142.264,142.279,142.257,142.273,84799999.0
2006-03-17 02:33:00,142.268,142.291,142.268,142.277,114600002.0
2006-03-17 02:34:00,142.28,142.286,142.267,142.286,71700000.0
2006-03-17 02:35:00,142.29,142.296,142.284,142.296,151300002.0
2006-03-17 02:36:00,142.293,142.302,142.284,142.285,174499995.0
2006-03-17 02:37:00,142.28,142.289,142.276,142.276,102699999.0
2006-03-17 02:38:00,142.26,142.268,142.255,142.256,63400000.0
2006-03-17 02:39:00,142.248,142.248,142.222,142.222,73400003.0
2006-03-17 02:40:00,142.208,142.218,142.204,142.218,120800000.0
2006-03-17 02:41:00,142.215,142.22,142.197,142.213,93000000.0
2006-03-17 02:42:00,142.199,142.199,142.142,142.145,36900000.0
2006-03-17 02:43:00,142.146,142.147,142.134,142.137,97099998.0
2006-03-17 02:44:00,142.144,142.17,142.144,142.152,105700000.0
2006-03-17 02:45:00,142.155,142.159,142.15,142.154,105700000.0
2006-03-17 02:46:00,142.156,142.18,142.154,142.18,104599998.0
2006-03-17 02:47:00,142.18,142.194,142.155,142.172,49300001.0
2006-03-17 02:48:00,142.162,142.173,142.159,142.173,93199998.0
2006-03-17 02:49:00,142.182,142.185,142.162,142.168,115500000.0
2006-03-17 02:50:00,142.134,142.134,142.076,142.079,139699999.0
2006-03-17 02:51:00,142.089,142.128,142.089,142.127,71999999.0
2006-03-17 02:52:00,142.125,142.127,142.115,142.121,92100001.0
2006-03-17 02:53:00,142.108,142.137,142.099,142.137,155100001.0
2006-03-17 02:54:00,142.128,142.128,142.09,142.09,36400000.0
2006-03-17 02:55:00,142.091,142.125,142.063,142.063,161500001.0
2006-03-17 02:56:00,142.056,142.071,142.051,142.052,101399999.0
2006-03-17 02:57:00,142.058,142.065,142.04,142.051,84000001.0
2006-03-17 02:58:00,142.033,142.033,141.986,141.99,27900000.0
2006-03-17 02:59:00,141.995,142.049,141.995,142.029,142300000.0
2006-03-17 03:00:00,142.039,142.042,142.023,142.042,31200000.0
2006-03-17 03:01:00,142.047,142.047,142.017,142.025,65800001.0
2006-03-17 03:02:00,142.016,142.043,142.016,142.039,55100000.0
2006-03-17 03:03:00,142.032,142.032,142.016,142.027,57100001.0
2006-03-17 03:04:00,142.031,142.047,142.031,142.045,51200000.0
2006-03-17 03:05:00,142.045,142.05,142.028,142.04,78399999.0
2006-03-17 03:06:00,142.044,142.076,142.044,142.076,74599999.0
2006-03-17 03:07:00,142.093,142.104,142.093,142.1,77400000.0
2006-03-17 03:08:00,142.093,142.093,142.076,142.08,83400000.0
2006-03-17 03:09:00,142.082,142.102,142.082,142.097,62599999.0
2006-03-17 03:10:00,142.083,142.083,142.07,142.07,12800000.0
2006-03-17 03:11:00,142.072,142.074,142.062,142.069,111600001.0
2006-03-17 03:12:00,142.082,142.088,142.06,142.06,71900000.0
2006-03-17 03:13:00,142.058,142.059,142.051,142.059,73800000.0
2006-03-17 03:14:00,142.063,142.075,142.063,142.064,165900000.0
2006-03-17 03:15:00,142.074,142.094,142.07,142.093,163799996.0
2006-03-17 03:16:00,142.096,142.097,142.086,142.093,164100002.0
2006-03-17 03:17:00,142.098,142.098,142.08,142.084,47800001.0
2006-03-17 03:18:00,142.083,142.12,142.083,142.115,54999999.0
2006-03-17 03:19:00,142.109,142.115,142.101,142.111,72900000.0
2006-03-17 03:20:00,142.108,142.116,142.105,142.108,99100001.0
2006-03-17 03:21:00,142.118,142.118,142.099,142.103,97299999.0
2006-03-17 03:22:00,142.1,142.111,142.1,142.11,98200000.0
2006-03-17 03:23:00,142.103,142.116,142.103,142.115,79200003.0
2006-03-17 03:24:00,142.118,142.127,142.11,142.121,50900000.0
2006-03-17 03:25:00,142.123,142.131,142.116,142.125,119899999.0
2006-03-17 03:26:00,142.126,142.144,142.122,142.141,67400001.0
2006-03-17 03:27:00,142.15,142.15,142.131,142.137,169199999.0
2006-03-17 03:28:00,142.134,142.134,142.117,142.121,80699999.0
2006-03-17 03:29:00,142.117,142.117,142.103,142.103,100600001.0
2006-03-17 03:30:00,142.098,142.113,142.085,142.09,50600000.0
2006-03-17 03:31:00,142.082,142.084,142.071,142.08,98599999.0
2006-03-17 03:32:00,142.074,142.074,142.062,142.062,65400002.0
2006-03-17 03:33:00,142.065,142.07,142.058,142.061,76300000.0
2006-03-17 03:34:00,142.072,142.087,142.07,142.087,101000000.0
2006-03-17 03:35:00,142.096,142.096,142.06,142.06,69000001.0
2006-03-17 03:36:00,142.075,142.075,142.066,142.071,55900000.0
2006-03-17 03:37:00,142.077,142.092,142.069,142.081,101500000.0
2006-03-17 03:38:00,142.092,142.099,142.076,142.077,123600001.0
2006-03-17 03:39:00,142.078,142.078,142.057,142.067,111999998.0
2006-03-17 03:40:00,142.069,142.084,142.064,142.069,97700000.0
2006-03-17 03:41:00,142.069,142.075,142.069,142.074,60899999.0
2006-03-17 03:42:00,142.086,142.094,142.083,142.088,81299998.0
2006-03-17 03:43:00,142.087,142.087,142.069,142.072,90400002.0
2006-03-17 03:44:00,142.084,142.107,142.081,142.107,129899999.0
2006-03-17 03:45:00,142.11,142.113,142.092,142.102,132399999.0
2006-03-17 03:46:00,142.1,142.117,142.097,142.117,69900001.0
2006-03-17 03:47:00,142.116,142.116,142.095,142.102,115900002.0
2006-03-17 03:48:00,142.104,142.112,142.098,142.098,70700000.0
2006-03-17 03:49:00,142.108,142.111,142.105,142.111,73300000.0
2006-03-17 03:50:00,142.118,142.125,142.113,142.113,85400000.0
2006-03-17 03:51:00,142.114,142.132,142.113,142.12,74400000.0
2006-03-17 03:52:00,142.114,142.114,142.111,142.111,6300000.0
2006-03-17 03:53:00,142.107,142.111,142.101,142.107,54300001.0
2006-03-17 03:54:00,142.103,142.11,142.096,142.101,44000000.0
2006-03-17 03:55:00,142.108,142.108,142.092,142.097,70400000.0
2006-03-17 03:56:00,142.098,142.113,142.098,142.1,79099999.0
2006-03-17 03:57:00,142.11,142.117,142.11,142.115,142400001.0
2006-03-17 03:58:00,142.119,142.125,142.114,142.121,46199999.0
2006-03-17 03:59:00,142.117,142.125,142.104,142.107,40300000.0
2006-03-17 04:00:00,142.116,142.116,142.1,142.108,79899998.0
2006-03-17 04:01:00,142.121,142.138,142.121,142.13,81600000.0
2006-03-17 04:02:00,142.134,142.137,142.116,142.134,54900000.0
2006-03-17 04:03:00,142.141,142.142,142.128,142.128,81300000.0
2006-03-17 04:04:00,142.134,142.144,142.134,142.141,141300002.0
2006-03-17 04:05:00,142.144,142.153,142.142,142.149,68199999.0
2006-03-17 04:06:00,142.153,142.153,142.143,142.143,50800000.0
2006-03-17 04:07:00,142.143,142.144,142.13,142.142,85400002.0
2006-03-17 04:08:00,142.142,142.142,142.129,142.137,25800000.0
2006-03-17 04:09:00,142.137,142.15,142.135,142.145,108999999.0
2006-03-17 04:10:00,142.145,142.146,142.142,142.142,54300000.0
2006-03-17 04:11:00,142.135,142.14,142.132,142.133,68000000.0
2006-03-17 04:12:00,142.115,142.122,142.096,142.096,108700000.0
2006-03-17 04:13:00,142.097,142.098,142.093,142.098,54300002.0
2006-03-17 04:14:00,142.094,142.117,142.094,142.117,58399999.0
2006-03-17 04:15:00,142.118,142.121,142.111,142.116,101300002.0
2006-03-17 04:16:00,142.107,142.119,142.104,142.104,61300000.0
2006-03-17 04:17:00,142.108,142.118,142.102,142.118,51300001.0
2006-03-17 04:18:00,142.102,142.102,142.09,142.1,104699999.0
2006-03-17 04:19:00,142.107,142.115,142.103,142.107,47200000.0
2006-03-17 04:20:00,142.106,142.106,142.09,142.095,109600000.0
2006-03-17 04:21:00,142.105,142.107,142.098,142.105,182799998.0
2006-03-17 04:22:00,142.101,142.105,142.087,142.092,162199999.0
2006-03-17 04:23:00,142.092,142.114,142.092,142.114,58000000.0
2006-03-17 04:24:00,142.108,142.115,142.108,142.111,29900000.0
2006-03-17 04:25:00,142.108,142.12,142.102,142.105,74900001.0
2006-03-17 04:26:00,142.092,142.107,142.086,142.094,65000000.0
2006-03-17 04:27:00,142.092,142.092,142.063,142.072,78499999.0
2006-03-17 04:28:00,142.071,142.078,142.059,142.065,97699998.0
2006-03-17 04:29:00,142.06,142.068,142.052,142.063,73500000.0
2006-03-17 04:30:00,142.038,142.038,141.953,142.011,139099997.0
2006-03-17 04:31:00,142.03,142.049,142.03,142.042,177099996.0
2006-03-17 04:32:00,142.052,142.059,142.043,142.058,61900000.0
2006-03-17 04:33:00,142.06,142.093,142.05,142.084,117399999.0
2006-03-17 04:34:00,142.087,142.089,142.068,142.083,89900000.0
2006-03-17 04:35:00,142.079,142.081,142.073,142.075,59600000.0
2006-03-17 04:36:00,142.084,142.086,142.079,142.085,133300001.0
2006-03-17 04:37:00,142.083,142.093,142.07,142.078,131400000.0
2006-03-17 04:38:00,142.082,142.083,142.073,142.083,135300000.0
2006-03-17 04:39:00,142.093,142.107,142.093,142.095,38400000.0
2006-03-17 04:40:00,142.096,142.096,142.084,142.09,50900001.0
2006-03-17 04:41:00,142.078,142.093,142.075,142.082,52000000.0
2006-03-17 04:42:00,142.083,142.106,142.083,142.083,53699999.0
2006-03-17 04:43:00,142.099,142.106,142.09,142.09,62600000.0
2006-03-17 04:44:00,142.102,142.105,142.09,142.095,134400002.0
2006-03-17 04:45:00,142.109,142.141,142.109,142.132,143299998.0
2006-03-17 04:46:00,142.149,142.149,142.131,142.137,170000000.0
2006-03-17 04:47:00,142.145,142.154,142.137,142.147,176199999.0
2006-03-17 04:48:00,142.15,142.15,142.135,142.143,57799999.0
2006-03-17 04:49:00,142.156,142.156,142.139,142.147,66900000.0
2006-03-17 04:50:00,142.151,142.158,142.141,142.149,76400000.0
2006-03-17 04:51:00,142.142,142.148,142.131,142.14,46900001.0
2006-03-17 04:52:00,142.147,142.147,142.139,142.139,113799998.0
2006-03-17 04:53:00,142.137,142.137,142.125,142.128,150000003.0
2006-03-17 04:54:00,142.13,142.13,142.118,142.118,154399998.0
2006-03-17 04:55:00,142.106,142.116,142.1,142.1,72400001.0
2006-03-17 04:56:00,142.105,142.121,142.105,142.115,116999997.0
2006-03-17 04:57:00,142.11,142.116,142.107,142.116,84000000.0
2006-03-17 04:58:00,142.114,142.116,142.114,142.116,36699999.0
2006-03-17 04:59:00,142.12,142.128,142.112,142.112,84500001.0
2006-03-17 05:00:00,142.125,142.137,142.124,142.127,168999998.0
2006-03-17 05:01:00,142.125,142.136,142.111,142.119,93599999.0
2006-03-17 05:02:00,142.119,142.133,142.113,142.13,73399999.0
2006-03-17 05:03:00,142.133,142.133,142.12,142.12,49900000.0
2006-03-17 05:04:00,142.119,142.133,142.119,142.133,173000002.0
2006-03-17 05:05:00,142.127,142.127,142.121,142.122,29600000.0
2006-03-17 05:06:00,142.111,142.126,142.111,142.125,80100001.0
2006-03-17 05:07:00,142.14,142.144,142.132,142.132,72600000.0
2006-03-17 05:08:00,142.137,142.144,142.131,142.143,71200000.0
2006-03-17 05:09:00,142.15,142.15,142.132,142.143,139900002.0
2006-03-17 05:10:00,142.141,142.146,142.134,142.146,163399997.0
2006-03-17 05:11:00,142.158,142.161,142.145,142.161,103899999.0
2006-03-17 05:12:00,142.158,142.159,142.148,142.155,111099999.0
2006-03-17 05:13:00,142.166,142.166,142.158,142.16,64700001.0
2006-03-17 05:14:00,142.163,142.178,142.157,142.178,121299999.0
2006-03-17 05:15:00,142.179,142.182,142.174,142.178,111300001.0
2006-03-17 05:16:00,142.182,142.191,142.165,142.171,62300000.0
2006-03-17 05:17:00,142.155,142.167,142.155,142.158,99600000.0
2006-03-17 05:18:00,142.163,142.169,142.145,142.169,50300000.0
2006-03-17 05:19:00,142.171,142.173,142.165,142.173,85799999.0
2006-03-17 05:20:00,142.171,142.171,142.162,142.162,65699998.0
2006-03-17 05:21:00,142.157,142.171,142.153,142.157,79599999.0
2006-03-17 05:22:00,142.168,142.185,142.167,142.182,147199998.0
2006-03-17 05:23:00,142.179,142.188,142.171,142.188,104399998.0
2006-03-17 05:24:00,142.18,142.18,142.165,142.17,51199999.0
2006-03-17 05:25:00,142.162,142.162,142.154,142.16,56399999.0
2006-03-17 05:26:00,142.164,142.168,142.157,142.167,87800000.0
2006-03-17 05:27:00,142.163,142.163,142.152,142.152,24200000.0
2006-03-17 05:28:00,142.138,142.152,142.127,142.141,130100001.0
2006-03-17 05:29:00,142.131,142.131,142.11,142.128,96100001.0
2006-03-17 05:30:00,142.119,142.128,142.114,142.114,73299999.0
2006-03-17 05:31:00,142.113,142.125,142.113,142.118,68800000.0
2006-03-17 05:32:00,142.121,142.125,142.113,142.113,52000000.0
2006-03-17 05:33:00,142.125,142.125,142.112,142.12,74500000.0
2006-03-17 05:34:00,142.114,142.124,142.111,142.113,52799998.0
2006-03-17 05:35:00,142.106,142.106,142.095,142.095,90200000.0
2006-03-17 05:36:00,142.106,142.106,142.092,142.099,69399999.0
2006-03-17 05:37:00,142.084,142.103,142.084,142.098,52299999.0
2006-03-17 05:38:00,142.099,142.101,142.099,142.101,32800001.0
2006-03-17 05:39:00,142.099,142.099,142.096,142.096,12400000.0
2006-03-17 05:40:00,142.088,142.098,142.086,142.097,66500000.0
2006-03-17 05:41:00,142.088,142.098,142.083,142.088,110399999.0
2006-03-17 05:42:00,142.099,142.102,142.089,142.098,130800000.0
2006-03-17 05:43:00,142.107,142.109,142.099,142.103,85399999.0
2006-03-17 05:44:00,142.097,142.104,142.093,142.098,137199999.0
2006-03-17 05:45:00,142.1,142.111,142.096,142.111,127099998.0
2006-03-17 05:46:00,142.104,142.144,142.1,142.114,75000000.0
2006-03-17 05:47:00,142.108,142.123,142.108,142.112,85499999.0
2006-03-17 05:48:00,142.112,142.114,142.102,142.11,103199999.0
2006-03-17 05:49:00,142.115,142.118,142.106,142.108,95700002.0
2006-03-17 05:50:00,142.107,142.115,142.097,142.102,161399998.0
2006-03-17 05:51:00,142.107,142.12,142.107,142.12,36100000.0
2006-03-17 05:52:00,142.11,142.121,142.11,142.115,107000000.0
2006-03-17 05:53:00,142.121,142.132,142.121,142.126,102999999.0
2006-03-17 05:54:00,142.127,142.127,142.109,142.115,118300001.0
2006-03-17 05:55:00,142.115,142.12,142.1,142.1,81500000.0
2006-03-17 05:56:00,142.089,142.092,142.082,142.084,74599997.0
2006-03-17 05:57:00,142.086,142.095,142.086,142.095,91299999.0
2006-03-17 05:58:00,142.093,142.095,142.075,142.075,52800000.0
2006-03-17 05:59:00,142.073,142.092,142.07,142.087,148800000.0
2006-03-17 06:00:00,142.082,142.093,142.08,142.09,82400000.0
2006-03-17 06:01:00,142.087,142.087,142.087,142.087,4800000.0
2006-03-17 06:02:00,142.088,142.089,142.061,142.061,119400000.0
2006-03-17 06:03:00,142.055,142.074,142.055,142.069,93699998.0
2006-03-17 06:04:00,142.069,142.08,142.062,142.073,98700000.0
2006-03-17 06:05:00,142.058,142.074,142.058,142.067,130199997.0
2006-03-17 06:06:00,142.064,142.074,142.064,142.065,133899999.0
2006-03-17 06:07:00,142.055,142.072,142.045,142.061,176899998.0
2006-03-17 06:08:00,142.069,142.069,142.056,142.065,53100000.0
2006-03-17 06:09:00,142.063,142.07,142.061,142.069,57899999.0
2006-03-17 06:10:00,142.07,142.07,142.059,142.059,96500000.0
2006-03-17 06:11:00,142.065,142.078,142.065,142.078,95600000.0
2006-03-17 06:12:00,142.077,142.102,142.077,142.092,123499998.0
2006-03-17 06:13:00,142.089,142.099,142.084,142.084,57500000.0
2006-03-17 06:14:00,142.088,142.099,142.085,142.085,158499999.0
2006-03-17 06:15:00,142.093,142.097,142.081,142.091,128099999.0
2006-03-17 06:16:00,142.088,142.097,142.079,142.092,104100000.0
2006-03-17 06:17:00,142.086,142.086,142.071,142.084,66000000.0
2006-03-17 06:18:00,142.078,142.088,142.078,142.085,39200000.0
2006-03-17 06:19:00,142.092,142.095,142.083,142.087,169999999.0
2006-03-17 06:20:00,142.081,142.089,142.076,142.077,76399999.0
2006-03-17 06:21:00,142.072,142.072,142.052,142.055,109999999.0
2006-03-17 06:22:00,142.047,142.05,142.034,142.045,43400000.0
2006-03-17 06:23:00,142.042,142.043,142.025,142.037,193000004.0
2006-03-17 06:24:00,142.046,142.049,142.046,142.049,8800000.0
2006-03-17 06:25:00,142.057,142.057,142.039,142.042,58700000.0
2006-03-17 06:26:00,142.046,142.054,142.046,142.052,52699999.0
2006-03-17 06:27:00,142.031,142.031,142.023,142.027,63800000.0
2006-03-17 06:28:00,142.027,142.027,142.01,142.01,142200002.0
2006-03-17 06:29:00,142.021,142.023,142.006,142.015,86599999.0
2006-03-17 06:30:00,142.009,142.015,141.994,141.994,117000001.0
2006-03-17 06:31:00,141.993,142.005,141.993,142.005,39099999.0
2006-03-17 06:32:00,142.007,142.009,141.998,142.003,92700000.0
2006-03-17 06:33:00,142.006,142.008,142.003,142.008,75100001.0
2006-03-17 06:34:00,142.005,142.005,142.005,142.005,13100000.0
2006-03-17 06:35:00,142.01,142.015,142.01,142.01,20000000.0
2006-03-17 06:36:00,142.009,142.009,141.993,141.995,44600000.0
2006-03-17 06:37:00,141.989,141.993,141.987,141.99,39700000.0
2006-03-17 06:38:00,141.991,141.994,141.985,141.985,99199999.0
2006-03-17 06:39:00,141.99,141.995,141.984,141.992,125599997.0
2006-03-17 06:40:00,141.988,141.999,141.987,141.987,150899999.0
2006-03-17 06:41:00,141.987,141.995,141.987,141.995,83199999.0
2006-03-17 06:42:00,141.995,142.0,141.99,141.993,77299999.0
2006-03-17 06:43:00,141.998,142.005,141.996,142.0,118500003.0
2006-03-17 06:44:00,141.999,142.007,141.995,141.995,171699998.0
2006-03-17 06:45:00,142.003,142.003,142.002,142.002,40700002.0
2006-03-17 06:46:00,142.01,142.017,142.003,142.003,90199997.0
2006-03-17 06:47:00,142.005,142.016,142.005,142.011,62799999.0
2006-03-17 06:48:00,142.009,142.009,141.993,141.993,88200000.0
2006-03-17 06:49:00,141.996,142.015,141.996,142.015,32800000.0
2006-03-17 06:50:00,142.015,142.019,142.003,142.012,96800000.0
2006-03-17 06:51:00,142.013,142.031,142.012,142.031,66599999.0
2006-03-17 06:52:00,142.028,142.038,142.021,142.021,106900001.0
2006-03-17 06:53:00,142.033,142.045,142.033,142.045,71900001.0
2006-03-17 06:54:00,142.044,142.047,142.03,142.036,177400001.0
2006-03-17 06:55:00,142.043,142.05,142.024,142.024,131499999.0
2006-03-17 06:56:00,142.029,142.029,142.012,142.027,63399999.0
2006-03-17 06:57:00,142.022,142.023,142.012,142.023,92199999.0
2006-03-17 06:58:00,142.017,142.026,142.017,142.025,242299996.0
2006-03-17 06:59:00,142.02,142.02,141.997,142.007,116699998.0
2006-03-17 07:00:00,142.013,142.018,142.001,142.014,148200000.0
2006-03-17 07:01:00,142.007,142.012,142.001,142.001,58600000.0
2006-03-17 07:02:00,141.992,141.994,141.963,141.963,129100000.0
2006-03-17 07:03:00,141.963,141.983,141.963,141.972,92700001.0
2006-03-17 07:04:00,141.975,141.982,141.973,141.978,85600000.0
2006-03-17 07:05:00,141.964,141.978,141.953,141.96,140500000.0
2006-03-17 07:06:00,141.96,141.96,141.95,141.96,136599998.0
2006-03-17 07:07:00,141.971,141.971,141.957,141.961,45500000.0
2006-03-17 07:08:00,141.963,141.971,141.954,141.96,65800001.0
2006-03-17 07:09:00,141.953,141.956,141.939,141.95,98099999.0
2006-03-17 07:10:00,141.944,141.953,141.943,141.953,40400000.0
2006-03-17 07:11:00,141.942,141.949,141.94,141.948,169799998.0
2006-03-17 07:12:00,141.953,141.957,141.953,141.953,71699999.0
2006-03-17 07:13:00,141.953,141.967,141.953,141.967,76000000.0
2006-03-17 07:14:00,141.965,141.975,141.965,141.975,77199999.0
2006-03-17 07:15:00,141.969,141.983,141.968,141.968,85600000.0
2006-03-17 07:16:00,141.969,141.98,141.966,141.975,98399999.0
2006-03-17 07:17:00,141.976,141.99,141.976,141.99,55700001.0
2006-03-17 07:18:00,141.981,141.987,141.981,141.985,141000000.0
2006-03-17 07:19:00,141.978,141.991,141.978,141.991,50400000.0
2006-03-17 07:20:00,141.989,142.006,141.989,142.005,77399999.0
2006-03-17 07:21:00,141.999,142.003,141.994,141.998,75900001.0
2006-03-17 07:22:00,141.993,142.003,141.988,141.996,118300001.0
2006-03-17 07:23:00,142.007,142.007,142.002,142.004,118600001.0
2006-03-17 07:24:00,141.999,142.008,141.998,142.008,108099998.0
2006-03-17 07:25:00,141.997,142.009,141.996,142.007,54200000.0
2006-03-17 07:26:00,142.008,142.015,142.005,142.012,72900000.0
2006-03-17 07:27:00,142.01,142.01,141.991,141.991,46600000.0
2006-03-17 07:28:00,142.002,142.007,142.002,142.007,107600001.0
2006-03-17 07:29:00,142.007,142.011,141.998,142.002,99999999.0
2006-03-17 07:30:00,142.001,142.007,142.001,142.007,41500001.0
2006-03-17 07:31:00,142.012,142.012,142.008,142.01,57900001.0
2006-03-17 07:32:00,142.012,142.013,142.012,142.013,18400000.0
2006-03-17 07:33:00,142.013,142.013,142.002,142.011,70600000.0
2006-03-17 07:34:00,142.015,142.021,142.009,142.021,86599999.0
2006-03-17 07:35:00,142.012,142.015,141.995,142.013,38000000.0
2006-03-17 07:36:00,142.022,142.025,142.007,142.007,114900001.0
2006-03-17 07:37:00,142.016,142.025,142.012,142.014,111499998.0
2006-03-17 07:38:00,142.031,142.051,142.031,142.049,84000000.0
2006-03-17 07:39:00,142.038,142.049,142.007,142.012,68699999.0
2006-03-17 07:40:00,142.007,142.026,142.007,142.025,99099997.0
2006-03-17 07:41:00,142.018,142.022,142.005,142.005,110500002.0
2006-03-17 07:42:00,141.996,142.006,141.996,142.006,9600000.0
2006-03-17 07:43:00,142.005,142.013,142.004,142.013,195599999.0
2006-03-17 07:44:00,142.005,142.012,141.988,142.012,99999997.0
2006-03-17 07:45:00,142.012,142.012,141.994,141.996,55900000.0
2006-03-17 07:46:00,141.985,142.0,141.985,141.992,77500000.0
2006-03-17 07:47:00,141.995,142.007,141.995,142.0,120400001.0
2006-03-17 07:48:00,142.002,142.006,141.998,141.998,62300000.0
2006-03-17 07:49:00,141.998,142.001,141.996,142.0,73999999.0
2006-03-17 07:50:00,142.003,142.015,142.003,142.015,101400001.0
2006-03-17 07:51:00,142.008,142.008,142.0,142.0,42400000.0
2006-03-17 07:52:00,141.999,142.013,141.995,142.003,121399999.0
2006-03-17 07:53:00,142.013,142.023,142.013,142.021,23200000.0
2006-03-17 07:54:00,142.013,142.026,142.011,142.017,103500002.0
2006-03-17 07:55:00,142.027,142.05,142.027,142.03,38500000.0
2006-03-17 07:56:00,142.024,142.035,142.02,142.02,87099998.0
2006-03-17 07:57:00,142.021,142.022,142.009,142.009,128999999.0
2006-03-17 07:58:00,142.017,142.023,142.013,142.017,76700000.0
2006-03-17 07:59:00,142.012,142.027,142.012,142.018,67100002.0
2006-03-17 08:00:00,142.008,142.018,141.999,142.018,80599998.0
2006-03-17 08:01:00,142.018,142.018,141.997,141.999,75199999.0
2006-03-17 08:02:00,141.999,142.012,141.998,142.005,135100000.0
2006-03-17 08:03:00,141.988,141.988,141.973,141.98,43800000.0
2006-03-17 08:04:00,141.984,141.985,141.969,141.97,147100000.0
2006-03-17 08:05:00,141.973,141.979,141.963,141.963,47199999.0
2006-03-17 08:06:00,141.953,141.974,141.947,141.974,100100001.0
2006-03-17 08:07:00,141.959,141.959,141.942,141.947,85799999.0
2006-03-17 08:08:00,141.95,141.96,141.938,141.94,102200000.0
2006-03-17 08:09:00,141.939,141.943,141.934,141.943,78300002.0
2006-03-17 08:10:00,141.945,141.952,141.937,141.952,129999999.0
2006-03-17 08:11:00,141.949,141.949,141.929,141.931,93500000.0
2006-03-17 08:12:00,141.928,141.928,141.907,141.907,50100000.0
2006-03-17 08:13:00,141.908,141.937,141.908,141.937,50600000.0
2006-03-17 08:14:00,141.934,141.934,141.922,141.925,154600002.0
2006-03-17 08:15:00,141.927,141.935,141.92,141.93,56000000.0
2006-03-17 08:16:00,141.932,141.95,141.929,141.95,88000000.0
2006-03-17 08:17:00,141.947,141.947,141.934,141.94,43900000.0
2006-03-17 08:18:00,141.938,141.953,141.938,141.947,117400003.0
2006-03-17 08:19:00,141.955,141.97,141.955,141.97,37000000.0
2006-03-17 08:20:00,141.964,141.964,141.954,141.954,45899999.0
2006-03-17 08:21:00,141.953,141.973,141.953,141.973,184399998.0
2006-03-17 08:22:00,141.973,141.973,141.967,141.967,73500001.0
2006-03-17 08:23:00,141.958,141.965,141.946,141.965,66400000.0
2006-03-17 08:24:00,141.97,141.99,141.959,141.99,97699999.0
2006-03-17 08:25:00,141.993,142.004,141.986,141.995,128100001.0
2006-03-17 08:26:00,142.002,142.006,141.995,142.002,114999999.0
2006-03-17 08:27:00,142.003,142.005,141.992,141.992,99000001.0
2006-03-17 08:28:00,142.003,142.01,142.0,142.0,138600002.0
2006-03-17 08:29:00,142.012,142.018,142.004,142.004,63700000.0
2006-03-17 08:30:00,142.003,142.016,142.001,142.005,127299999.0
2006-03-17 08:31:00,142.005,142.005,141.999,142.005,53200000.0
2006-03-17 08:32:00,142.019,142.026,142.019,142.026,28000000.0
2006-03-17 08:33:00,142.03,142.053,142.03,142.038,216199998.0
2006-03-17 08:34:00,142.038,142.049,142.038,142.046,83900000.0
2006-03-17 08:35:00,142.036,142.043,142.028,142.037,81699999.0
2006-03-17 08:36:00,142.045,142.048,142.043,142.045,153900001.0
2006-03-17 08:37:00,142.051,142.056,142.025,142.025,75400000.0
2006-03-17 08:38:00,142.017,142.017,142.002,142.002,89900000.0
2006-03-17 08:39:00,141.989,141.997,141.97,141.97,211000002.0
2006-03-17 08:40:00,141.97,141.983,141.97,141.983,78600000.0
2006-03-17 08:41:00,141.975,141.975,141.958,141.973,112399997.0
2006-03-17 08:42:00,141.971,141.982,141.964,141.982,67300001.0
2006-03-17 08:43:00,141.981,141.991,141.981,141.99,56299999.0
2006-03-17 08:44:00,141.988,141.995,141.985,141.99,135200000.0
2006-03-17 08:45:00,141.997,142.002,141.988,141.99,144600000.0
2006-03-17 08:46:00,141.992,142.02,141.992,142.02,14800000.0
2006-03-17 08:47:00,142.009,142.03,142.009,142.03,72999999.0
2006-03-17 08:48:00,142.028,142.046,142.021,142.045,137100003.0
2006-03-17 08:49:00,142.03,142.05,142.03,142.05,118999999.0
2006-03-17 08:50:00,142.053,142.053,142.039,142.05,49600000.0
2006-03-17 08:51:00,142.052,142.06,142.044,142.055,64800000.0
2006-03-17 08:52:00,142.046,142.046,142.035,142.044,74700000.0
2006-03-17 08:53:00,142.04,142.04,142.021,142.024,108100002.0
2006-03-17 08:54:00,142.025,142.026,142.013,142.013,88500002.0
2006-03-17 08:55:00,142.011,142.011,141.995,141.998,78600000.0
2006-03-17 08:56:00,141.986,141.986,141.973,141.973,137799999.0
2006-03-17 08:57:00,141.967,141.972,141.958,141.96,126099998.0
2006-03-17 08:58:00,141.966,141.968,141.952,141.952,55300000.0
2006-03-17 08:59:00,141.953,141.964,141.947,141.961,194699999.0
2006-03-17 09:00:00,141.952,141.962,141.94,141.94,103299998.0
2006-03-17 09:01:00,141.928,141.942,141.926,141.931,37599999.0
2006-03-17 09:02:00,141.937,141.95,141.936,141.95,173600003.0
2006-03-17 09:03:00,141.955,141.955,141.939,141.949,93500001.0
2006-03-17 09:04:00,141.946,141.947,141.929,141.942,82400001.0
2006-03-17 09:05:00,141.941,141.949,141.935,141.949,48800000.0
2006-03-17 09:06:00,141.945,141.963,141.941,141.963,37600000.0
2006-03-17 09:07:00,141.962,141.982,141.962,141.967,73199999.0
2006-03-17 09:08:00,141.964,141.964,141.948,141.948,82200000.0
2006-03-17 09:09:00,141.931,141.945,141.91,141.916,60400000.0
2006-03-17 09:10:00,141.876,141.876,141.856,141.865,129199999.0
2006-03-17 09:11:00,141.87,141.885,141.865,141.885,108500002.0
2006-03-17 09:12:00,141.879,141.886,141.878,141.88,116400001.0
2006-03-17 09:13:00,141.885,141.901,141.881,141.898,121499999.0
2006-03-17 09:14:00,141.901,141.901,141.877,141.89,140100000.0
2006-03-17 09:15:00,141.887,141.887,141.87,141.873,101299999.0
2006-03-17 09:16:00,141.873,141.875,141.859,141.873,134500002.0
2006-03-17 09:17:00,141.887,141.887,141.857,141.861,76299998.0
2006-03-17 09:18:00,141.846,141.846,141.813,141.831,62399999.0
2006-03-17 09:19:00,141.818,141.827,141.807,141.807,176900000.0
2006-03-17 09:20:00,141.805,141.828,141.804,141.825,101899998.0
2006-03-17 09:21:00,141.821,141.838,141.815,141.836,117300000.0
2006-03-17 09:22:00,141.857,141.869,141.855,141.869,111100000.0
2006-03-17 09:23:00,141.863,141.863,141.85,141.852,44600000.0
2006-03-17 09:24:00,141.845,141.853,141.845,141.851,68500000.0
2006-03-17 09:25:00,141.848,141.855,141.848,141.855,55899999.0
2006-03-17 09:26:00,141.852,141.852,141.825,141.825,81100000.0
2006-03-17 09:27:00,141.827,141.832,141.814,141.832,36300000.0
2006-03-17 09:28:00,141.819,141.821,141.801,141.805,144300000.0
2006-03-17 09:29:00,141.794,141.794,141.765,141.765,82299999.0
2006-03-17 09:30:00,141.774,141.777,141.755,141.775,103500000.0
2006-03-17 09:31:00,141.792,141.825,141.792,141.825,42600000.0
2006-03-17 09:32:00,141.823,141.834,141.813,141.814,70000001.0
2006-03-17 09:33:00,141.816,141.824,141.811,141.817,188500003.0
2006-03-17 09:34:00,141.82,141.843,141.816,141.843,110299998.0
2006-03-17 09:35:00,141.839,141.863,141.839,141.859,66800000.0
2006-03-17 09:36:00,141.863,141.864,141.85,141.864,136099998.0
2006-03-17 09:37:00,141.855,141.861,141.843,141.849,84799999.0
2006-03-17 09:38:00,141.852,141.852,141.836,141.838,75799999.0
2006-03-17 09:39:00,141.834,141.852,141.833,141.843,158700002.0
2006-03-17 09:40:00,141.845,141.877,141.845,141.87,93400003.0
2006-03-17 09:41:00,141.876,141.882,141.866,141.866,82599998.0
2006-03-17 09:42:00,141.866,141.871,141.856,141.856,58400000.0
2006-03-17 09:43:00,141.83,141.834,141.785,141.785,35500000.0
2006-03-17 09:44:00,141.779,141.797,141.778,141.782,58100001.0
2006-03-17 09:45:00,141.783,141.799,141.781,141.799,85700000.0
2006-03-17 09:46:00,141.8,141.818,141.8,141.808,142299998.0
2006-03-17 09:47:00,141.807,141.807,141.796,141.801,42699999.0
2006-03-17 09:48:00,141.803,141.812,141.803,141.812,75200000.0
2006-03-17 09:49:00,141.818,141.818,141.801,141.801,143300002.0
2006-03-17 09:50:00,141.791,141.791,141.769,141.775,99200000.0
2006-03-17 09:51:00,141.78,141.78,141.769,141.777,97600000.0
2006-03-17 09:52:00,141.772,141.789,141.769,141.778,72000000.0
2006-03-17 09:53:00,141.783,141.787,141.778,141.778,97700000.0
2006-03-17 09:54:00,141.787,141.806,141.787,141.806,70800001.0
2006-03-17 09:55:00,141.801,141.801,141.787,141.796,143600003.0
2006-03-17 09:56:00,141.79,141.796,141.789,141.792,158400002.0
2006-03-17 09:57:00,141.786,141.786,141.77,141.784,84600001.0
2006-03-17 09:58:00,141.778,141.778,141.762,141.77,48700000.0
2006-03-17 09:59:00,141.768,141.779,141.763,141.779,308199998.0
2006-03-17 10:00:00,141.77,141.782,141.764,141.764,92299999.0
2006-03-17 10:01:00,141.753,141.769,141.753,141.764,71000001.0
2006-03-17 10:02:00,141.764,141.79,141.764,141.79,117400002.0
2006-03-17 10:03:00,141.785,141.799,141.785,141.799,20000000.0
2006-03-17 10:04:00,141.808,141.812,141.796,141.808,55300000.0
2006-03-17 10:05:00,141.815,141.849,141.815,141.849,101899998.0
2006-03-17 10:06:00,141.869,141.899,141.869,141.891,79300000.0
2006-03-17 10:07:00,141.901,141.918,141.89,141.904,54100000.0
2006-03-17 10:08:00,141.917,141.941,141.915,141.928,139100000.0
2006-03-17 10:09:00,141.933,141.943,141.929,141.943,42200000.0
2006-03-17 10:10:00,141.949,141.953,141.946,141.95,71499998.0
2006-03-17 10:11:00,141.951,141.959,141.946,141.959,195500001.0
2006-03-17 10:12:00,141.966,141.966,141.942,141.942,73000001.0
2006-03-17 10:13:00,141.943,141.955,141.937,141.939,75599999.0
2006-03-17 10:14:00,141.935,141.957,141.934,141.95,84799998.0
2006-03-17 10:15:00,141.952,141.98,141.952,141.966,119600002.0
2006-03-17 10:16:00,141.976,142.009,141.976,142.006,89500000.0
2006-03-17 10:17:00,142.018,142.04,142.011,142.04,80000000.0
2006-03-17 10:18:00,142.048,142.055,142.016,142.016,131499997.0
2006-03-17 10:19:00,142.015,142.047,142.015,142.047,62400000.0
2006-03-17 10:20:00,142.049,142.08,142.049,142.066,164399998.0
2006-03-17 10:21:00,142.067,142.067,142.054,142.062,63100001.0
2006-03-17 10:22:00,142.072,142.079,142.044,142.057,147500002.0
2006-03-17 10:23:00,142.053,142.056,142.029,142.056,67100000.0
2006-03-17 10:24:00,142.055,142.055,142.03,142.03,123199999.0
2006-03-17 10:25:00,142.027,142.031,142.012,142.02,140700001.0
2006-03-17 10:26:00,142.015,142.025,142.013,142.013,75199998.0
2006-03-17 10:27:00,142.038,142.065,142.038,142.065,10200000.0
2006-03-17 10:28:00,142.07,142.105,142.07,142.105,212100001.0
2006-03-17 10:29:00,142.107,142.112,142.1,142.108,148899998.0
2006-03-17 10:30:00,142.096,142.096,142.009,142.009,79800000.0
2006-03-17 10:31:00,142.009,142.016,141.993,142.006,113200001.0
2006-03-17 10:32:00,142.01,142.016,141.956,141.956,50200000.0
2006-03-17 10:33:00,141.935,141.959,141.931,141.957,83099998.0
2006-03-17 10:34:00,141.957,141.971,141.957,141.958,74999999.0
2006-03-17 10:35:00,141.969,141.972,141.959,141.964,135200000.0
2006-03-17 10:36:00,141.965,141.978,141.953,141.953,88800000.0
2006-03-17 10:37:00,141.96,141.969,141.96,141.965,81900001.0
2006-03-17 10:38:00,141.974,141.978,141.971,141.974,96599998.0
2006-03-17 10:39:00,141.984,142.012,141.984,141.995,71600000.0
2006-03-17 10:40:00,142.012,142.038,142.008,142.03,64800000.0
2006-03-17 10:41:00,142.029,142.045,142.027,142.029,50800000.0
2006-03-17 10:42:00,142.025,142.034,142.006,142.01,132800002.0
2006-03-17 10:43:00,142.022,142.032,142.018,142.025,76300001.0
2006-03-17 10:44:00,142.028,142.037,142.018,142.037,83800001.0
2006-03-17 10:45:00,142.038,142.038,142.019,142.02,65799999.0
2006-03-17 10:46:00,142.017,142.018,142.009,142.018,138599998.0
2006-03-17 10:47:00,142.021,142.021,142.014,142.014,11200000.0
2006-03-17 10:48:00,142.016,142.016,142.007,142.01,121499998.0
2006-03-17 10:49:00,142.014,142.028,142.009,142.013,91300002.0
2006-03-17 10:50:00,142.01,142.015,141.988,141.988,136500001.0
2006-03-17 10:51:00,141.981,141.981,141.958,141.96,95200002.0
2006-03-17 10:52:00,141.937,141.937,141.901,141.905,89300001.0
2006-03-17 10:53:00,141.917,141.917,141.863,141.872,131200001.0
2006-03-17 10:54:00,141.866,141.881,141.853,141.881,100300000.0
2006-03-17 10:55:00,141.884,141.907,141.879,141.902,123899999.0
2006-03-17 10:56:00,141.907,141.934,141.903,141.934,32200000.0
2006-03-17 10:57:00,141.953,141.96,141.946,141.948,98099998.0
2006-03-17 10:58:00,141.941,141.948,141.935,141.948,56000001.0
2006-03-17 10:59:00,141.95,141.95,141.898,141.898,75099998.0
2006-03-17 11:00:00,141.899,141.9,141.878,141.89,57500000.0
2006-03-17 11:01:00,141.902,141.916,141.895,141.897,71500000.0
2006-03-17 11:02:00,141.86,141.871,141.826,141.871,55700000.0
2006-03-17 11:03:00,141.866,141.876,141.847,141.847,83800000.0
2006-03-17 11:04:00,141.832,141.834,141.814,141.832,101299999.0
2006-03-17 11:05:00,141.846,141.846,141.798,141.798,137900002.0
2006-03-17 11:06:00,141.786,141.796,141.775,141.796,107999999.0
2006-03-17 11:07:00,141.786,141.803,141.786,141.801,107300001.0
2006-03-17 11:08:00,141.805,141.827,141.805,141.806,55200000.0
2006-03-17 11:09:00,141.805,141.805,141.791,141.802,55700000.0
2006-03-17 11:10:00,141.802,141.818,141.797,141.81,81800000.0
2006-03-17 11:11:00,141.806,141.811,141.778,141.778,56000000.0
2006-03-17 11:12:00,141.779,141.78,141.723,141.73,118500002.0
2006-03-17 11:13:00,141.709,141.709,141.662,141.692,86200000.0
2006-03-17 11:14:00,141.697,141.708,141.683,141.694,61600000.0
2006-03-17 11:15:00,141.686,141.692,141.665,141.688,86300000.0
2006-03-17 11:16:00,141.702,141.741,141.702,141.718,114800003.0
2006-03-17 11:17:00,141.715,141.715,141.68,141.713,159499998.0
2006-03-17 11:18:00,141.736,141.761,141.721,141.76,104300001.0
2006-03-17 11:19:00,141.774,141.777,141.76,141.763,50600000.0
2006-03-17 11:20:00,141.761,141.764,141.745,141.749,61600000.0
2006-03-17 11:21:00,141.754,141.776,141.754,141.757,75200002.0
2006-03-17 11:22:00,141.758,141.782,141.758,141.777,50000000.0
2006-03-17 11:23:00,141.767,141.782,141.767,141.77,176299998.0
2006-03-17 11:24:00,141.772,141.772,141.761,141.761,42799999.0
2006-03-17 11:25:00,141.765,141.775,141.754,141.754,88499997.0
2006-03-17 11:26:00,141.749,141.763,141.731,141.731,94200001.0
2006-03-17 11:27:00,141.733,141.739,141.725,141.725,145099999.0
2006-03-17 11:28:00,141.713,141.718,141.696,141.712,95900000.0
2006-03-17 11:29:00,141.72,141.72,141.696,141.706,110600001.0
2006-03-17 11:30:00,141.716,141.735,141.716,141.727,66099999.0
2006-03-17 11:31:00,141.717,141.74,141.717,141.739,137699998.0
2006-03-17 11:32:00,141.705,141.705,141.656,141.663,125799998.0
2006-03-17 11:33:00,141.632,141.673,141.632,141.673,166700001.0
2006-03-17 11:34:00,141.678,141.68,141.647,141.654,144200000.0
2006-03-17 11:35:00,141.657,141.683,141.643,141.643,145100001.0
2006-03-17 11:36:00,141.657,141.661,141.613,141.615,84700001.0
2006-03-17 11:37:00,141.593,141.593,141.558,141.563,73600000.0
2006-03-17 11:38:00,141.566,141.582,141.564,141.569,64000000.0
2006-03-17 11:39:00,141.552,141.552,141.509,141.529,132999998.0
2006-03-17 11:40:00,141.522,141.538,141.516,141.538,40900000.0
2006-03-17 11:41:00,141.545,141.564,141.538,141.563,105900000.0
2006-03-17 11:42:00,141.558,141.558,141.53,141.53,73200000.0
2006-03-17 11:43:00,141.535,141.572,141.523,141.572,138200000.0
2006-03-17 11:44:00,141.591,141.597,141.567,141.567,30700000.0
2006-03-17 11:45:00,141.568,141.591,141.563,141.584,163100001.0
2006-03-17 11:46:00,141.589,141.601,141.562,141.562,141500003.0
2006-03-17 11:47:00,141.561,141.578,141.556,141.568,94400000.0
2006-03-17 11:48:00,141.578,141.597,141.571,141.591,105700002.0
2006-03-17 11:49:00,141.597,141.661,141.597,141.63,129799999.0
2006-03-17 11:50:00,141.633,141.668,141.627,141.668,68399999.0
2006-03-17 11:51:00,141.67,141.697,141.67,141.696,102100000.0
2006-03-17 11:52:00,141.677,141.717,141.677,141.711,45500000.0
2006-03-17 11:53:00,141.71,141.764,141.701,141.764,69200000.0
2006-03-17 11:54:00,141.769,141.769,141.748,141.751,192299999.0
2006-03-17 11:55:00,141.744,141.744,141.699,141.7,87600000.0
2006-03-17 11:56:00,141.703,141.703,141.68,141.69,74999999.0
2006-03-17 11:57:00,141.679,141.682,141.652,141.652,84900000.0
2006-03-17 11:58:00,141.635,141.686,141.629,141.686,137099999.0
2006-03-17 11:59:00,141.693,141.693,141.665,141.683,80000000.0
2006-03-17 12:00:00,141.684,141.738,141.684,141.738,144100002.0
2006-03-17 12:01:00,141.74,141.74,141.705,141.705,83799998.0
2006-03-17 12:02:00,141.704,141.73,141.702,141.702,51400000.0
2006-03-17 12:03:00,141.707,141.716,141.699,141.715,87700000.0
2006-03-17 12:04:00,141.731,141.788,141.731,141.788,120200001.0
2006-03-17 12:05:00,141.787,141.787,141.766,141.772,79400001.0
2006-03-17 12:06:00,141.763,141.775,141.76,141.765,79900000.0
2006-03-17 12:07:00,141.763,141.768,141.756,141.768,91599998.0
2006-03-17 12:08:00,141.766,141.779,141.752,141.771,112199999.0
2006-03-17 12:09:00,141.768,141.768,141.744,141.744,47500000.0
2006-03-17 12:10:00,141.759,141.764,141.749,141.76,73700001.0
2006-03-17 12:11:00,141.767,141.773,141.761,141.764,133200000.0
2006-03-17 12:12:00,141.75,141.75,141.712,141.712,74100000.0
2006-03-17 12:13:00,141.705,141.714,141.704,141.711,80500000.0
2006-03-17 12:14:00,141.72,141.738,141.716,141.725,100400000.0
2006-03-17 12:15:00,141.722,141.755,141.722,141.741,110299999.0
2006-03-17 12:16:00,141.745,141.745,141.736,141.742,58099999.0
2006-03-17 12:17:00,141.745,141.745,141.728,141.74,40800000.0
2006-03-17 12:18:00,141.738,141.752,141.738,141.752,106800000.0
2006-03-17 12:19:00,141.754,141.786,141.754,141.785,166599998.0
2006-03-17 12:20:00,141.771,141.78,141.767,141.767,188700000.0
2006-03-17 12:21:00,141.767,141.773,141.758,141.758,78699999.0
2006-03-17 12:22:00,141.748,141.756,141.739,141.75,90199999.0
2006-03-17 12:23:00,141.742,141.744,141.725,141.725,48600000.0
2006-03-17 12:24:00,141.708,141.712,141.695,141.696,75800000.0
2006-03-17 12:25:00,141.702,141.71,141.702,141.705,95100001.0
2006-03-17 12:26:00,141.708,141.716,141.708,141.716,35000000.0
2006-03-17 12:27:00,141.718,141.726,141.707,141.707,50299999.0
2006-03-17 12:28:00,141.704,141.715,141.701,141.715,42899999.0
2006-03-17 12:29:00,141.714,141.736,141.714,141.726,82500000.0
2006-03-17 12:30:00,141.723,141.73,141.711,141.73,79999999.0
2006-03-17 12:31:00,141.733,141.735,141.724,141.73,99699998.0
2006-03-17 12:32:00,141.739,141.742,141.733,141.733,71000000.0
2006-03-17 12:33:00,141.744,141.751,141.733,141.733,98100002.0
2006-03-17 12:34:00,141.745,141.751,141.739,141.75,111900001.0
2006-03-17 12:35:00,141.747,141.748,141.735,141.735,75900000.0
2006-03-17 12:36:00,141.745,141.749,141.736,141.736,44900000.0
2006-03-17 12:37:00,141.738,141.75,141.738,141.739,32800000.0
2006-03-17 12:38:00,141.733,141.743,141.728,141.728,118699998.0
2006-03-17 12:39:00,141.732,141.738,141.732,141.733,88600001.0
2006-03-17 12:40:00,141.735,141.746,141.73,141.739,66500000.0
2006-03-17 12:41:00,141.72,141.736,141.72,141.736,183200000.0
2006-03-17 12:42:00,141.745,141.757,141.741,141.741,66000000.0
2006-03-17 12:43:00,141.747,141.756,141.747,141.755,61600000.0
2006-03-17 12:44:00,141.749,141.752,141.735,141.735,71299999.0
2006-03-17 12:45:00,141.743,141.744,141.733,141.74,49600000.0
2006-03-17 12:46:00,141.745,141.745,141.724,141.724,133299999.0
2006-03-17 12:47:00,141.711,141.711,141.689,141.689,114999998.0
2006-03-17 12:48:00,141.696,141.696,141.677,141.677,106599999.0
2006-03-17 12:49:00,141.657,141.657,141.631,141.637,90399998.0
2006-03-17 12:50:00,141.635,141.635,141.619,141.63,65800000.0
2006-03-17 12:51:00,141.633,141.639,141.622,141.63,100799998.0
2006-03-17 12:52:00,141.638,141.649,141.638,141.643,12800000.0
2006-03-17 12:53:00,141.651,141.654,141.643,141.643,89700001.0
2006-03-17 12:54:00,141.632,141.644,141.63,141.63,78200000.0
2006-03-17 12:55:00,141.634,141.641,141.634,141.64,106499998.0
2006-03-17 12:56:00,141.643,141.653,141.64,141.653,99899999.0
2006-03-17 12:57:00,141.664,141.673,141.654,141.654,115500000.0
2006-03-17 12:58:00,141.653,141.662,141.653,141.657,198899999.0
2006-03-17 12:59:00,141.653,141.654,141.646,141.652,54800000.0
2006-03-17 13:00:00,141.662,141.664,141.66,141.66,87099999.0
2006-03-17 13:01:00,141.647,141.655,141.638,141.655,159400000.0
2006-03-17 13:02:00,141.653,141.662,141.648,141.649,64800000.0
2006-03-17 13:03:00,141.646,141.646,141.63,141.63,73500000.0
2006-03-17 13:04:00,141.634,141.655,141.634,141.655,66600000.0
2006-03-17 13:05:00,141.641,141.656,141.631,141.631,103299998.0
2006-03-17 13:06:00,141.623,141.657,141.622,141.655,68899999.0
2006-03-17 13:07:00,141.651,141.659,141.643,141.656,123499998.0
2006-03-17 13:08:00,141.654,141.66,141.645,141.66,78800001.0
2006-03-17 13:09:00,141.656,141.662,141.653,141.661,86600000.0
2006-03-17 13:10:00,141.657,141.663,141.649,141.658,55700000.0
2006-03-17 13:11:00,141.655,141.655,141.643,141.65,35500000.0
2006-03-17 13:12:00,141.643,141.644,141.643,141.643,21300000.0
2006-03-17 13:13:00,141.639,141.64,141.625,141.625,185800002.0
2006-03-17 13:14:00,141.614,141.621,141.596,141.597,36800000.0
2006-03-17 13:15:00,141.588,141.606,141.582,141.606,136899999.0
2006-03-17 13:16:00,141.606,141.607,141.579,141.584,151599999.0
2006-03-17 13:17:00,141.577,141.585,141.57,141.577,107000001.0
2006-03-17 13:18:00,141.582,141.582,141.543,141.543,134199999.0
2006-03-17 13:19:00,141.533,141.55,141.533,141.547,27800000.0
2006-03-17 13:20:00,141.542,141.566,141.54,141.555,120400000.0
2006-03-17 13:21:00,141.554,141.559,141.522,141.524,65900000.0
2006-03-17 13:22:00,141.537,141.58,141.537,141.58,57199999.0
2006-03-17 13:23:00,141.575,141.593,141.575,141.585,79300001.0
2006-03-17 13:24:00,141.588,141.6,141.58,141.6,54400000.0
2006-03-17 13:25:00,141.595,141.608,141.595,141.607,115000000.0
2006-03-17 13:26:00,141.608,141.608,141.596,141.603,114299999.0
2006-03-17 13:27:00,141.603,141.607,141.575,141.575,114200000.0
2006-03-17 13:28:00,141.573,141.604,141.573,141.604,204900003.0
2006-03-17 13:29:00,141.592,141.592,141.571,141.58,73800002.0
2006-03-17 13:30:00,141.566,141.566,141.526,141.529,40000000.0
2006-03-17 13:31:00,141.529,141.552,141.529,141.532,63200001.0
2006-03-17 13:32:00,141.507,141.54,141.507,141.533,104400001.0
2006-03-17 13:33:00,141.541,141.541,141.518,141.531,61100000.0
2006-03-17 13:34:00,141.53,141.539,141.525,141.533,78500000.0
2006-03-17 13:35:00,141.518,141.526,141.513,141.513,84799999.0
2006-03-17 13:36:00,141.512,141.515,141.505,141.515,141799999.0
2006-03-17 13:37:00,141.512,141.521,141.505,141.514,104400000.0
2006-03-17 13:38:00,141.519,141.54,141.519,141.54,23400000.0
2006-03-17 13:39:00,141.556,141.581,141.556,141.581,142100001.0
2006-03-17 13:40:00,141.573,141.573,141.554,141.554,119300002.0
2006-03-17 13:41:00,141.562,141.562,141.554,141.559,100200000.0
2006-03-17 13:42:00,141.569,141.591,141.569,141.587,53599999.0
2006-03-17 13:43:00,141.584,141.584,141.548,141.555,48800000.0
2006-03-17 13:44:00,141.552,141.552,141.535,141.539,157800003.0
2006-03-17 13:45:00,141.527,141.527,141.485,141.486,113300000.0
2006-03-17 13:46:00,141.492,141.515,141.492,141.508,13800000.0
2006-03-17 13:47:00,141.515,141.518,141.471,141.515,139900001.0
2006-03-17 13:48:00,141.527,141.551,141.526,141.527,49700000.0
2006-03-17 13:49:00,141.496,141.496,141.483,141.483,48300000.0
2006-03-17 13:50:00,141.47,141.502,141.47,141.502,73400001.0
2006-03-17 13:51:00,141.51,141.527,141.495,141.51,111300000.0
2006-03-17 13:52:00,141.502,141.502,141.475,141.475,83900001.0
2006-03-17 13:53:00,141.466,141.489,141.461,141.479,118600001.0
2006-03-17 13:54:00,141.465,141.465,141.437,141.441,35800000.0
2006-03-17 13:55:00,141.45,141.47,141.45,141.466,68099999.0
2006-03-17 13:56:00,141.476,141.486,141.463,141.466,102199999.0
2006-03-17 13:57:00,141.463,141.467,141.463,141.463,112199999.0
2006-03-17 13:58:00,141.475,141.497,141.475,141.491,41100000.0
2006-03-17 13:59:00,141.505,141.522,141.505,141.514,80800000.0
2006-03-17 14:00:00,141.521,141.523,141.511,141.513,134300003.0
2006-03-17 14:01:00,141.521,141.522,141.508,141.52,126599998.0
2006-03-17 14:02:00,141.51,141.519,141.51,141.519,69900001.0
2006-03-17 14:03:00,141.528,141.53,141.502,141.504,93999999.0
2006-03-17 14:04:00,141.517,141.527,141.513,141.522,96700000.0
2006-03-17 14:05:00,141.515,141.523,141.505,141.52,72800001.0
2006-03-17 14:06:00,141.508,141.508,141.499,141.499,102700000.0
2006-03-17 14:07:00,141.494,141.508,141.477,141.477,55900000.0
2006-03-17 14:08:00,141.468,141.468,141.446,141.46,117499999.0
2006-03-17 14:09:00,141.465,141.495,141.465,141.482,32800000.0
2006-03-17 14:10:00,141.486,141.492,141.485,141.49,65700001.0
2006-03-17 14:11:00,141.502,141.519,141.496,141.511,93100000.0
2006-03-17 14:12:00,141.515,141.516,141.491,141.494,116999999.0
2006-03-17 14:13:00,141.49,141.503,141.488,141.498,146100000.0
2006-03-17 14:14:00,141.505,141.522,141.496,141.522,92300000.0
2006-03-17 14:15:00,141.516,141.516,141.496,141.513,194700000.0
2006-03-17 14:16:00,141.511,141.511,141.489,141.499,43199999.0
2006-03-17 14:17:00,141.502,141.51,141.493,141.493,84299999.0
2006-03-17 14:18:00,141.493,141.505,141.493,141.496,73999999.0
2006-03-17 14:19:00,141.502,141.514,141.502,141.512,55599999.0
2006-03-17 14:20:00,141.52,141.525,141.512,141.521,74800000.0
2006-03-17 14:21:00,141.509,141.523,141.5,141.5,57400000.0
2006-03-17 14:22:00,141.504,141.51,141.497,141.497,196500002.0
2006-03-17 14:23:00,141.493,141.499,141.48,141.48,77500001.0
2006-03-17 14:24:00,141.476,141.484,141.454,141.482,96899999.0
2006-03-17 14:25:00,141.478,141.5,141.472,141.497,155100002.0
2006-03-17 14:26:00,141.498,141.498,141.492,141.498,142000003.0
2006-03-17 14:27:00,141.503,141.505,141.481,141.505,76300000.0
2006-03-17 14:28:00,141.51,141.518,141.509,141.518,119600000.0
2006-03-17 14:29:00,141.517,141.525,141.508,141.517,199499995.0
2006-03-17 14:30:00,141.502,141.512,141.49,141.492,97500000.0
2006-03-17 14:31:00,141.495,141.495,141.475,141.475,73400000.0
2006-03-17 14:32:00,141.463,141.486,141.456,141.48,98199998.0
2006-03-17 14:33:00,141.474,141.475,141.446,141.449,132399998.0
2006-03-17 14:34:00,141.437,141.453,141.435,141.451,85899998.0
2006-03-17 14:35:00,141.449,141.457,141.434,141.457,110799999.0
2006-03-17 14:36:00,141.455,141.471,141.448,141.461,111900000.0
2006-03-17 14:37:00,141.469,141.474,141.453,141.468,81500000.0
2006-03-17 14:38:00,141.47,141.497,141.47,141.482,159800001.0
2006-03-17 14:39:00,141.467,141.487,141.467,141.487,124899999.0
2006-03-17 14:40:00,141.478,141.478,141.449,141.465,114800000.0
2006-03-17 14:41:00,141.456,141.456,141.418,141.418,46700000.0
2006-03-17 14:42:00,141.413,141.422,141.327,141.33,60300000.0
2006-03-17 14:43:00,141.328,141.359,141.321,141.343,202999998.0
2006-03-17 14:44:00,141.363,141.367,141.363,141.367,76600001.0
2006-03-17 14:45:00,141.359,141.365,141.356,141.362,54900001.0
2006-03-17 14:46:00,141.363,141.363,141.353,141.353,37000000.0
2006-03-17 14:47:00,141.361,141.406,141.361,141.397,119499999.0
2006-03-17 14:48:00,141.407,141.421,141.395,141.408,64399999.0
2006-03-17 14:49:00,141.414,141.42,141.399,141.399,33200000.0
2006-03-17 14:50:00,141.4,141.404,141.389,141.404,66800000.0
2006-03-17 14:51:00,141.397,141.397,141.381,141.388,54400000.0
2006-03-17 14:52:00,141.377,141.387,141.377,141.387,39900000.0
2006-03-17 14:53:00,141.385,141.396,141.377,141.377,51199999.0
2006-03-17 14:54:00,141.377,141.39,141.375,141.382,87399999.0
2006-03-17 14:55:00,141.382,141.395,141.38,141.385,92400001.0
2006-03-17 14:56:00,141.395,141.401,141.386,141.395,119699998.0
2006-03-17 14:57:00,141.403,141.405,141.387,141.387,56600002.0
2006-03-17 14:58:00,141.389,141.442,141.389,141.435,127900003.0
2006-03-17 14:59:00,141.447,141.464,141.44,141.441,227999996.0
2006-03-17 15:00:00,141.457,141.465,141.45,141.45,110600001.0
2006-03-17 15:01:00,141.445,141.452,141.431,141.431,171399997.0
2006-03-17 15:02:00,141.427,141.453,141.427,141.453,218099994.0
2006-03-17 15:03:00,141.465,141.473,141.454,141.463,55200000.0
2006-03-17 15:04:00,141.485,141.511,141.485,141.485,50900000.0
2006-03-17 15:05:00,141.46,141.483,141.442,141.442,98599999.0
2006-03-17 15:06:00,141.431,141.445,141.413,141.445,95400001.0
2006-03-17 15:07:00,141.446,141.45,141.425,141.431,56300000.0
2006-03-17 15:08:00,141.427,141.429,141.424,141.428,57600000.0
2006-03-17 15:09:00,141.448,141.464,141.388,141.388,108699998.0
2006-03-17 15:10:00,141.374,141.376,141.349,141.349,51900001.0
2006-03-17 15:11:00,141.345,141.392,141.345,141.392,124900000.0
2006-03-17 15:12:00,141.397,141.418,141.397,141.409,123699999.0
2006-03-17 15:13:00,141.417,141.424,141.383,141.406,77400000.0
2006-03-17 15:14:00,141.426,141.448,141.417,141.448,140599998.0
2006-03-17 15:15:00,141.453,141.47,141.446,141.462,143400000.0
2006-03-17 15:16:00,141.464,141.464,141.445,141.447,107199998.0
2006-03-17 15:17:00,141.447,141.461,141.445,141.454,53600000.0
2006-03-17 15:18:00,141.446,141.446,141.428,141.437,86300000.0
2006-03-17 15:19:00,141.433,141.438,141.427,141.438,29300000.0
2006-03-17 15:20:00,141.44,141.466,141.44,141.456,95100001.0
2006-03-17 15:21:00,141.452,141.459,141.416,141.416,137500001.0
2006-03-17 15:22:00,141.41,141.41,141.368,141.376,45600001.0
2006-03-17 15:23:00,141.379,141.391,141.378,141.386,116800000.0
2006-03-17 15:24:00,141.391,141.391,141.379,141.38,65499999.0
2006-03-17 15:25:00,141.382,141.389,141.367,141.367,90000000.0
2006-03-17 15:26:00,141.382,141.391,141.364,141.373,67100000.0
2006-03-17 15:27:00,141.379,141.38,141.357,141.357,127700002.0
2006-03-17 15:28:00,141.366,141.366,141.329,141.351,152099999.0
2006-03-17 15:29:00,141.359,141.366,141.332,141.332,93000000.0
2006-03-17 15:30:00,141.327,141.347,141.327,141.347,62799999.0
2006-03-17 15:31:00,141.337,141.341,141.333,141.34,117499997.0
2006-03-17 15:32:00,141.338,141.338,141.304,141.304,145700001.0
2006-03-17 15:33:00,141.31,141.315,141.296,141.299,127499998.0
2006-03-17 15:34:00,141.288,141.292,141.267,141.267,139299996.0
2006-03-17 15:35:00,141.27,141.271,141.252,141.252,57300000.0
2006-03-17 15:36:00,141.259,141.271,141.241,141.262,103200000.0
2006-03-17 15:37:00,141.275,141.282,141.268,141.278,98400001.0
2006-03-17 15:38:00,141.287,141.317,141.287,141.309,78300001.0
2006-03-17 15:39:00,141.305,141.316,141.295,141.3,106099999.0
2006-03-17 15:40:00,141.307,141.35,141.307,141.342,131700001.0
2006-03-17 15:41:00,141.331,141.331,141.288,141.288,55300000.0
2006-03-17 15:42:00,141.295,141.295,141.278,141.281,116000003.0
2006-03-17 15:43:00,141.263,141.263,141.246,141.246,66700000.0
2006-03-17 15:44:00,141.248,141.258,141.246,141.253,72000000.0
2006-03-17 15:45:00,141.256,141.262,141.243,141.253,195300003.0
2006-03-17 15:46:00,141.241,141.265,141.241,141.253,91899999.0
2006-03-17 15:47:00,141.259,141.269,141.251,141.256,70200001.0
2006-03-17 15:48:00,141.244,141.244,141.194,141.194,67699999.0
2006-03-17 15:49:00,141.183,141.203,141.176,141.191,83299999.0
2006-03-17 15:50:00,141.195,141.215,141.195,141.21,88000000.0
2006-03-17 15:51:00,141.207,141.252,141.206,141.214,134100001.0
2006-03-17 15:52:00,141.215,141.219,141.192,141.192,94999999.0
2006-03-17 15:53:00,141.19,141.21,141.182,141.19,126000000.0
2006-03-17 15:54:00,141.183,141.222,141.181,141.211,102000000.0
2006-03-17 15:55:00,141.205,141.217,141.196,141.197,46000000.0
2006-03-17 15:56:00,141.198,141.213,141.192,141.192,57400000.0
2006-03-17 15:57:00,141.198,141.198,141.167,141.196,105600000.0
2006-03-17 15:58:00,141.208,141.245,141.208,141.245,136199997.0
2006-03-17 15:59:00,141.251,141.251,141.205,141.205,45000000.0
2006-03-17 16:00:00,141.186,141.193,141.18,141.182,123799998.0
2006-03-17 16:01:00,141.197,141.232,141.197,141.222,64999999.0
2006-03-17 16:02:00,141.229,141.23,141.203,141.203,80400000.0
2006-03-17 16:03:00,141.226,141.226,141.21,141.219,57000000.0
2006-03-17 16:04:00,141.225,141.23,141.216,141.221,100999998.0
2006-03-17 16:05:00,141.224,141.24,141.222,141.24,99399999.0
2006-03-17 16:06:00,141.247,141.262,141.247,141.254,138900000.0
2006-03-17 16:07:00,141.267,141.281,141.257,141.258,74000000.0
2006-03-17 16:08:00,141.265,141.298,141.265,141.298,155000001.0
2006-03-17 16:09:00,141.302,141.314,141.262,141.273,62799999.0
2006-03-17 16:10:00,141.277,141.285,141.255,141.266,71600001.0
2006-03-17 16:11:00,141.256,141.281,141.251,141.281,60799999.0
2006-03-17 16:12:00,141.272,141.279,141.268,141.268,34300000.0
2006-03-17 16:13:00,141.281,141.291,141.28,141.285,68700002.0
2006-03-17 16:14:00,141.283,141.3,141.265,141.3,74100000.0
2006-03-17 16:15:00,141.3,141.339,141.3,141.315,138000001.0
2006-03-17 16:16:00,141.315,141.329,141.27,141.27,198300001.0
2006-03-17 16:17:00,141.279,141.279,141.263,141.263,234499997.0
2006-03-17 16:18:00,141.252,141.252,141.221,141.248,70300001.0
2006-03-17 16:19:00,141.264,141.286,141.258,141.286,61700000.0
2006-03-17 16:20:00,141.293,141.305,141.291,141.305,68000000.0
2006-03-17 16:21:00,141.311,141.311,141.265,141.272,84400001.0
2006-03-17 16:22:00,141.268,141.281,141.255,141.256,81000000.0
2006-03-17 16:23:00,141.262,141.262,141.239,141.249,176199999.0
2006-03-17 16:24:00,141.234,141.243,141.215,141.227,114800002.0
2006-03-17 16:25:00,141.22,141.24,141.215,141.232,82300000.0
2006-03-17 16:26:00,141.234,141.249,141.234,141.237,49400000.0
2006-03-17 16:27:00,141.234,141.276,141.234,141.276,91099999.0
2006-03-17 16:28:00,141.28,141.282,141.266,141.27,116200001.0
2006-03-17 16:29:00,141.26,141.275,141.248,141.262,105700000.0
2006-03-17 16:30:00,141.267,141.288,141.255,141.288,117200000.0
2006-03-17 16:31:00,141.28,141.313,141.28,141.305,174100002.0
2006-03-17 16:32:00,141.293,141.298,141.291,141.298,85800000.0
2006-03-17 16:33:00,141.302,141.311,141.284,141.311,57400000.0
2006-03-17 16:34:00,141.327,141.34,141.308,141.319,141499999.0
2006-03-17 16:35:00,141.321,141.321,141.312,141.312,82400000.0
2006-03-17 16:36:00,141.309,141.346,141.309,141.346,84600000.0
2006-03-17 16:37:00,141.349,141.356,141.346,141.349,63900000.0
2006-03-17 16:38:00,141.35,141.353,141.324,141.334,69900000.0
2006-03-17 16:39:00,141.325,141.325,141.308,141.325,67300001.0
2006-03-17 16:40:00,141.326,141.336,141.323,141.325,61600000.0
2006-03-17 16:41:00,141.325,141.328,141.307,141.315,87700001.0
2006-03-17 16:42:00,141.331,141.331,141.317,141.321,39000000.0
2006-03-17 16:43:00,141.332,141.348,141.33,141.336,57500002.0
2006-03-17 16:44:00,141.346,141.358,141.34,141.343,177700001.0
2006-03-17 16:45:00,141.35,141.355,141.345,141.345,91099998.0
2006-03-17 16:46:00,141.335,141.379,141.335,141.348,60500000.0
2006-03-17 16:47:00,141.342,141.344,141.311,141.32,103000003.0
2006-03-17 16:48:00,141.319,141.324,141.296,141.299,68000000.0
2006-03-17 16:49:00,141.307,141.319,141.301,141.319,65100000.0
2006-03-17 16:50:00,141.325,141.325,141.312,141.312,80100000.0
2006-03-17 16:51:00,141.313,141.313,141.257,141.257,78399998.0
2006-03-17 16:52:00,141.263,141.295,141.255,141.295,95799999.0
2006-03-17 16:53:00,141.33,141.363,141.326,141.352,84399999.0
2006-03-17 16:54:00,141.37,141.394,141.369,141.373,110699999.0
2006-03-17 16:55:00,141.371,141.374,141.365,141.365,48000000.0
2006-03-17 16:56:00,141.36,141.365,141.354,141.36,84800000.0
2006-03-17 16:57:00,141.343,141.343,141.302,141.31,121399997.0
2006-03-17 16:58:00,141.307,141.328,141.3,141.328,118800001.0
2006-03-17 16:59:00,141.32,141.32,141.287,141.297,71100001.0
2006-03-17 17:00:00,141.3,141.301,141.269,141.281,134699999.0
2006-03-17 17:01:00,141.256,141.264,141.227,141.227,109999999.0
2006-03-17 17:02:00,141.216,141.237,141.213,141.237,79699999.0
2006-03-17 17:03:00,141.241,141.249,141.194,141.2,111200002.0
2006-03-17 17:04:00,141.205,141.251,141.205,141.251,181499998.0
2006-03-17 17:05:00,141.246,141.259,141.241,141.248,65700000.0
2006-03-17 17:06:00,141.242,141.256,141.234,141.256,102200002.0
2006-03-17 17:07:00,141.263,141.265,141.252,141.26,113100001.0
2006-03-17 17:08:00,141.249,141.249,141.228,141.231,77900001.0
2006-03-17 17:09:00,141.226,141.242,141.216,141.242,145400001.0
2006-03-17 17:10:00,141.255,141.29,141.255,141.276,57200000.0
2006-03-17 17:11:00,141.286,141.293,141.275,141.283,86499999.0
2006-03-17 17:12:00,141.29,141.293,141.248,141.258,97500001.0
2006-03-17 17:13:00,141.261,141.265,141.22,141.22,85899998.0
2006-03-17 17:14:00,141.214,141.214,141.2,141.214,35200000.0
2006-03-17 17:15:00,141.219,141.22,141.203,141.214,84000000.0
2006-03-17 17:16:00,141.226,141.238,141.214,141.234,85000000.0
2006-03-17 17:17:00,141.247,141.267,141.24,141.267,64700000.0
2006-03-17 17:18:00,141.265,141.265,141.238,141.249,125499998.0
2006-03-17 17:19:00,141.25,141.256,141.243,141.256,117700000.0
2006-03-17 17:20:00,141.267,141.267,141.25,141.253,205500001.0
2006-03-17 17:21:00,141.269,141.294,141.267,141.267,127200000.0
2006-03-17 17:22:00,141.258,141.276,141.258,141.276,123799999.0
2006-03-17 17:23:00,141.263,141.263,141.219,141.22,128400003.0
2006-03-17 17:24:00,141.224,141.236,141.207,141.207,48499999.0
2006-03-17 17:25:00,141.201,141.201,141.194,141.2,66299999.0
2006-03-17 17:26:00,141.202,141.217,141.202,141.202,122600000.0
2006-03-17 17:27:00,141.2,141.216,141.198,141.201,68200000.0
2006-03-17 17:28:00,141.184,141.184,141.147,141.147,63300000.0
2006-03-17 17:29:00,141.155,141.184,141.155,141.181,77599999.0
2006-03-17 17:30:00,141.184,141.187,141.159,141.159,76899999.0
2006-03-17 17:31:00,141.154,141.183,141.148,141.183,88599997.0
2006-03-17 17:32:00,141.191,141.191,141.137,141.143,90100000.0
2006-03-17 17:33:00,141.159,141.195,141.159,141.195,97299999.0
2006-03-17 17:34:00,141.196,141.21,141.175,141.21,65199999.0
2006-03-17 17:35:00,141.236,141.251,141.225,141.246,142700000.0
2006-03-17 17:36:00,141.255,141.266,141.25,141.263,147100000.0
2006-03-17 17:37:00,141.266,141.286,141.263,141.281,149700003.0
2006-03-17 17:38:00,141.295,141.301,141.282,141.292,95300000.0
2006-03-17 17:39:00,141.266,141.286,141.256,141.258,151700002.0
2006-03-17 17:40:00,141.253,141.273,141.253,141.273,99600002.0
2006-03-17 17:41:00,141.276,141.276,141.262,141.272,103399999.0
2006-03-17 17:42:00,141.297,141.341,141.297,141.341,48599999.0
2006-03-17 17:43:00,141.333,141.338,141.317,141.321,62199998.0
2006-03-17 17:44:00,141.327,141.328,141.304,141.313,33000000.0
2006-03-17 17:45:00,141.327,141.34,141.314,141.34,118200002.0
2006-03-17 17:46:00,141.345,141.366,141.325,141.366,103600000.0
2006-03-17 17:47:00,141.375,141.375,141.362,141.362,35199999.0
2006-03-17 17:48:00,141.369,141.373,141.359,141.373,83299999.0
2006-03-17 17:49:00,141.36,141.36,141.334,141.343,49700001.0
2006-03-17 17:50:00,141.353,141.363,141.344,141.344,85100001.0
2006-03-17 17:51:00,141.342,141.378,141.342,141.378,124400001.0
2006-03-17 17:52:00,141.388,141.393,141.379,141.39,63500000.0
2006-03-17 17:53:00,141.389,141.4,141.383,141.383,42600000.0
2006-03-17 17:54:00,141.37,141.387,141.367,141.38,151299998.0
2006-03-17 17:55:00,141.366,141.366,141.332,141.34,45599999.0
2006-03-17 17:56:00,141.338,141.349,141.332,141.337,65400000.0
2006-03-17 17:57:00,141.343,141.358,141.343,141.347,61400000.0
2006-03-17 17:58:00,141.355,141.361,141.336,141.35,146800000.0
2006-03-17 17:59:00,141.334,141.357,141.334,141.343,75999999.0
2006-03-17 18:00:00,141.343,141.357,141.343,141.357,59200000.0
2006-03-17 18:01:00,141.353,141.369,141.345,141.357,1301100001.0
2006-03-17 18:02:00,141.354,141.354,141.288,141.297,2101499998.0
2006-03-17 18:03:00,141.29,141.3,141.27,141.3,1376799993.0
2006-03-17 18:04:00,141.296,141.343,141.296,141.343,1376799993.0
2006-03-17 18:05:00,141.353,141.387,141.353,141.387,1630799991.0
2006-03-17 18:06:00,141.388,141.389,141.372,141.384,1135200006.0
2006-03-17 18:07:00,141.395,141.418,141.386,141.418,1690699987.0
2006-03-17 18:08:00,141.413,141.42,141.373,141.397,1757299998.0
2006-03-17 18:09:00,141.396,141.412,141.378,141.411,1387100004.0
2006-03-17 18:10:00,141.42,141.432,141.411,141.411,937999994.0
2006-03-17 18:11:00,141.417,141.42,141.387,141.4,847599999.0
2006-03-17 18:12:00,141.398,141.411,141.382,141.396,768700004.0
2006-03-17 18:13:00,141.408,141.422,141.408,141.422,1497599998.0
2006-03-17 18:14:00,141.424,141.424,141.391,141.415,1477699989.0
2006-03-17 18:15:00,141.41,141.419,141.396,141.4,1860500007.0
2006-03-17 18:16:00,141.396,141.398,141.379,141.379,1523799992.0
2006-03-17 18:17:00,141.382,141.407,141.382,141.403,867700000.0
2006-03-17 18:18:00,141.405,141.411,141.399,141.399,691199995.0
2006-03-17 18:19:00,141.399,141.417,141.39,141.39,730999994.0
2006-03-17 18:20:00,141.382,141.385,141.357,141.365,1490300007.0
2006-03-17 18:21:00,141.364,141.364,141.323,141.34,1192900002.0
2006-03-17 18:22:00,141.332,141.332,141.282,141.301,1013700004.0
2006-03-17 18:23:00,141.287,141.293,141.276,141.293,1597000000.0
2006-03-17 18:24:00,141.292,141.311,141.277,141.296,1218099998.0
2006-03-17 18:25:00,141.299,141.307,141.273,141.275,1204199997.0
2006-03-17 18:26:00,141.267,141.289,141.246,141.246,922399990.0
2006-03-17 18:27:00,141.245,141.275,141.238,141.238,536699999.0
2006-03-17 18:28:00,141.245,141.245,141.238,141.24,794100000.0
2006-03-17 18:29:00,141.24,141.245,141.235,141.245,881199997.0
2006-03-17 18:30:00,141.24,141.245,141.232,141.235,538799996.0
2006-03-17 18:31:00,141.24,141.245,141.232,141.245,984800001.0
2006-03-17 18:32:00,141.334,141.372,141.304,141.34,1225600000.0
2006-03-17 18:33:00,141.335,141.379,141.306,141.365,1539900001.0
2006-03-17 18:34:00,141.352,141.372,141.316,141.354,1016499997.0
2006-03-17 18:35:00,141.366,141.373,141.304,141.342,1274199993.0
2006-03-17 18:36:00,141.355,141.376,141.308,141.362,688800000.0
2006-03-17 18:37:00,141.355,141.382,141.301,141.368,722999996.0
2006-03-17 18:38:00,141.377,141.404,141.324,141.382,329700000.0
2006-03-17 18:39:00,141.384,141.402,141.34,141.379,484100000.0
2006-03-17 18:40:00,141.375,141.396,141.353,141.361,921000001.0
2006-03-17 18:41:00,141.36,141.392,141.316,141.355,476199994.0
2006-03-17 18:42:00,141.358,141.368,141.311,141.331,776200001.0
2006-03-17 18:43:00,141.335,141.367,141.315,141.34,218299999.0
2006-03-17 18:44:00,141.347,141.386,141.281,141.371,369600002.0
2006-03-17 18:45:00,141.246,141.328,141.246,141.315,240299998.0
2006-03-17 18:46:00,141.313,141.323,141.288,141.314,602699997.0
2006-03-17 18:47:00,141.308,141.311,141.28,141.28,119000000.0
2006-03-17 18:48:00,141.278,141.278,141.255,141.258,546000000.0
2006-03-17 18:49:00,141.255,141.267,141.254,141.264,616300004.0
2006-03-17 18:50:00,141.267,141.292,141.265,141.288,795100001.0
2006-03-17 18:51:00,141.291,141.338,141.291,141.334,573199999.0
2006-03-17 18:52:00,141.341,141.341,141.315,141.32,751599997.0
2006-03-17 18:53:00,141.321,141.341,141.316,141.32,1096300001.0
2006-03-17 18:54:00,141.315,141.315,141.29,141.308,804299994.0
2006-03-17 18:55:00,141.307,141.333,141.303,141.315,896000005.0
2006-03-17 18:56:00,141.316,141.327,141.305,141.318,500299998.0
2006-03-17 18:57:00,141.318,141.318,141.292,141.307,503400000.0
2006-03-17 18:58:00,141.306,141.31,141.288,141.3,570299999.0
2006-03-17 18:59:00,141.314,141.337,141.31,141.332,739899994.0
2006-03-17 19:00:00,141.33,141.353,141.32,141.335,428999997.0
2006-03-17 19:01:00,141.335,141.348,141.333,141.333,250699997.0
2006-03-17 19:02:00,141.32,141.325,141.274,141.274,252100000.0
2006-03-17 19:03:00,141.264,141.294,141.264,141.294,651699995.0
2006-03-17 19:04:00,141.296,141.297,141.259,141.275,471699999.0
2006-03-17 19:05:00,141.277,141.285,141.267,141.274,681700005.0
2006-03-17 19:06:00,141.278,141.292,141.268,141.287,906300000.0
2006-03-17 19:07:00,141.29,141.291,141.265,141.281,1146500012.0
2006-03-17 19:08:00,141.294,141.329,141.28,141.322,703600001.0
2006-03-17 19:09:00,141.323,141.326,141.244,141.244,941199997.0
2006-03-17 19:10:00,141.242,141.248,141.202,141.202,131099999.0
2006-03-17 19:11:00,141.195,141.224,141.18,141.202,368899998.0
2006-03-17 19:12:00,141.207,141.223,141.203,141.223,320000001.0
2006-03-17 19:13:00,141.227,141.24,141.227,141.229,68500001.0
2006-03-17 19:14:00,141.226,141.282,141.226,141.278,196999999.0
2006-03-17 19:15:00,141.271,141.291,141.251,141.291,1036700002.0
2006-03-17 19:16:00,141.29,141.302,141.28,141.296,501799999.0
2006-03-17 19:17:00,141.296,141.315,141.296,141.315,360399999.0
2006-03-17 19:18:00,141.32,141.343,141.304,141.32,287200002.0
2006-03-17 19:19:00,141.314,141.355,141.314,141.346,620600004.0
2006-03-17 19:20:00,141.357,141.378,141.331,141.334,329000000.0
2006-03-17 19:21:00,141.333,141.382,141.333,141.38,414400001.0
2006-03-17 19:22:00,141.387,141.392,141.365,141.365,110699999.0
2006-03-17 19:23:00,141.37,141.373,141.322,141.34,1156100007.0
2006-03-17 19:24:00,141.335,141.339,141.32,141.326,621999995.0
2006-03-17 19:25:00,141.324,141.328,141.308,141.316,704599994.0
2006-03-17 19:26:00,141.32,141.387,141.32,141.387,1141899999.0
2006-03-17 19:27:00,141.394,141.414,141.39,141.402,773100002.0
2006-03-17 19:28:00,141.401,141.408,141.376,141.385,544200001.0
2006-03-17 19:29:00,141.382,141.391,141.366,141.374,342200001.0
2006-03-17 19:30:00,141.375,141.391,141.351,141.365,746999998.0
2006-03-17 19:31:00,141.357,141.363,141.348,141.356,792800005.0
2006-03-17 19:32:00,141.344,141.356,141.332,141.332,762499999.0
2006-03-17 19:33:00,141.327,141.351,141.327,141.335,587000000.0
2006-03-17 19:34:00,141.337,141.351,141.329,141.334,1050299999.0
2006-03-17 19:35:00,141.33,141.33,141.294,141.297,561100006.0
2006-03-17 19:36:00,141.307,141.317,141.299,141.302,584000000.0
2006-03-17 19:37:00,141.294,141.315,141.294,141.305,68800001.0
2006-03-17 19:38:00,141.298,141.298,141.272,141.281,556199997.0
2006-03-17 19:39:00,141.284,141.315,141.284,141.303,526199999.0
2006-03-17 19:40:00,141.311,141.317,141.295,141.304,602399991.0
2006-03-17 19:41:00,141.3,141.322,141.3,141.312,831699998.0
2006-03-17 19:42:00,141.32,141.335,141.311,141.311,398399997.0
2006-03-17 19:43:00,141.318,141.318,141.292,141.292,74500001.0
2006-03-17 19:44:00,141.287,141.298,141.277,141.277,412700004.0
2006-03-17 19:45:00,141.276,141.276,141.241,141.268,128500001.0
2006-03-17 19:46:00,141.275,141.286,141.267,141.286,272200000.0
2006-03-17 19:47:00,141.29,141.306,141.278,141.306,191300002.0
2006-03-17 19:48:00,141.302,141.302,141.261,141.275,683099994.0
2006-03-17 19:49:00,141.269,141.31,141.269,141.287,364899999.0
2006-03-17 19:50:00,141.294,141.323,141.294,141.305,429500000.0
2006-03-17 19:51:00,141.302,141.302,141.256,141.268,420799994.0
2006-03-17 19:52:00,141.27,141.286,141.258,141.281,578499998.0
2006-03-17 19:53:00,141.29,141.298,141.277,141.279,398999996.0
2006-03-17 19:54:00,141.28,141.298,141.28,141.29,303799999.0
2006-03-17 19:55:00,141.293,141.293,141.276,141.287,218399999.0
2006-03-17 19:56:00,141.291,141.299,141.284,141.299,485800001.0
2006-03-17 19:57:00,141.29,141.302,141.283,141.293,482399997.0
2006-03-17 19:58:00,141.295,141.297,141.276,141.276,717800000.0
2006-03-17 19:59:00,141.277,141.291,141.276,141.282,525599999.0
2006-03-17 20:00:00,141.29,141.295,141.278,141.288,144499999.0
2006-03-17 20:01:00,141.29,141.298,141.284,141.297,336400001.0
2006-03-17 20:02:00,141.295,141.295,141.28,141.285,234400000.0
2006-03-17 20:03:00,141.291,141.294,141.283,141.292,207900000.0
2006-03-17 20:04:00,141.295,141.299,141.289,141.298,382399996.0
2006-03-17 20:05:00,141.298,141.303,141.29,141.295,618899998.0
2006-03-17 20:06:00,141.302,141.31,141.295,141.296,605499998.0
2006-03-17 20:07:00,141.293,141.312,141.293,141.31,400600002.0
2006-03-17 20:08:00,141.311,141.326,141.311,141.311,586799993.0
2006-03-17 20:09:00,141.302,141.302,141.258,141.26,292300000.0
2006-03-17 20:10:00,141.256,141.281,141.255,141.255,296000000.0
2006-03-17 20:11:00,141.253,141.253,141.228,141.238,807800003.0
2006-03-17 20:12:00,141.231,141.241,141.227,141.231,844999992.0
2006-03-17 20:13:00,141.229,141.24,141.225,141.236,290500000.0
2006-03-17 20:14:00,141.229,141.233,141.22,141.222,457400002.0
2006-03-17 20:15:00,141.227,141.233,141.217,141.22,586199997.0
2006-03-17 20:16:00,141.222,141.251,141.222,141.247,509000000.0
2006-03-17 20:17:00,141.253,141.273,141.251,141.27,359999999.0
2006-03-17 20:18:00,141.272,141.272,141.261,141.262,228099997.0
2006-03-17 20:19:00,141.258,141.26,141.249,141.249,402499999.0
2006-03-17 20:20:00,141.255,141.273,141.255,141.265,169799997.0
2006-03-17 20:21:00,141.266,141.269,141.256,141.265,464799998.0
2006-03-17 20:22:00,141.263,141.267,141.248,141.253,545199996.0
2006-03-17 20:23:00,141.256,141.262,141.241,141.245,444399997.0
2006-03-17 20:24:00,141.252,141.259,141.25,141.259,254300000.0
2006-03-17 20:25:00,141.261,141.274,141.254,141.261,614299998.0
2006-03-17 20:26:00,141.259,141.26,141.25,141.259,440600005.0
2006-03-17 20:27:00,141.26,141.264,141.249,141.262,836699998.0
2006-03-17 20:28:00,141.253,141.273,141.247,141.252,946499994.0
2006-03-17 20:29:00,141.248,141.254,141.236,141.243,1067299996.0
2006-03-17 20:30:00,141.243,141.26,141.236,141.249,1801600005.0
2006-03-17 20:31:00,141.25,141.26,141.239,141.26,1007599996.0
2006-03-17 20:32:00,141.266,141.275,141.257,141.269,945100001.0
2006-03-17 20:33:00,141.261,141.261,141.218,141.218,598400003.0
2006-03-17 20:34:00,141.21,141.217,141.2,141.216,543599999.0
2006-03-17 20:35:00,141.222,141.238,141.221,141.238,346400001.0
2006-03-17 20:36:00,141.238,141.243,141.23,141.24,622299997.0
2006-03-17 20:37:00,141.239,141.251,141.225,141.225,498700000.0
2006-03-17 20:38:00,141.227,141.231,141.219,141.226,782900000.0
2006-03-17 20:39:00,141.228,141.238,141.221,141.224,710599992.0
2006-03-17 20:40:00,141.214,141.222,141.207,141.215,966699999.0
2006-03-17 20:41:00,141.216,141.239,141.215,141.226,415600000.0
2006-03-17 20:42:00,141.224,141.229,141.207,141.212,314699996.0
2006-03-17 20:43:00,141.211,141.221,141.207,141.215,524900001.0
2006-03-17 20:44:00,141.211,141.22,141.198,141.217,781000001.0
2006-03-17 20:45:00,141.222,141.222,141.202,141.21,587499995.0
2006-03-17 20:46:00,141.22,141.225,141.195,141.205,872999994.0
2006-03-17 20:47:00,141.207,141.227,141.205,141.215,812100004.0
2006-03-17 20:48:00,141.209,141.21,141.168,141.168,654099995.0
2006-03-17 20:49:00,141.171,141.186,141.163,141.177,513700007.0
2006-03-17 20:50:00,141.17,141.182,141.156,141.181,1203399999.0
2006-03-17 20:51:00,141.176,141.201,141.173,141.189,440999999.0
2006-03-17 20:52:00,141.194,141.206,141.194,141.2,272400001.0
2006-03-17 20:53:00,141.197,141.198,141.181,141.191,872899994.0
2006-03-17 20:54:00,141.185,141.201,141.184,141.201,352800000.0
2006-03-17 20:55:00,141.203,141.227,141.203,141.227,988099995.0
2006-03-17 20:56:00,141.221,141.221,141.17,141.17,813099998.0
2006-03-17 20:57:00,141.168,141.181,141.165,141.172,710900002.0
2006-03-17 20:58:00,141.188,141.204,141.185,141.185,1397699998.0
2006-03-17 20:59:00,141.183,141.198,141.183,141.191,1275199996.0
2006-03-17 21:00:00,141.189,141.196,141.18,141.185,1451900008.0
2006-03-17 21:01:00,141.195,141.219,141.188,141.219,734099999.0
2006-03-17 21:02:00,141.219,141.236,141.219,141.23,655200000.0
2006-03-17 21:03:00,141.232,141.242,141.22,141.22,853300002.0
2006-03-17 21:04:00,141.215,141.226,141.193,141.193,615499997.0
2006-03-17 21:05:00,141.189,141.195,141.177,141.19,455700004.0
2006-03-17 21:06:00,141.18,141.18,141.159,141.159,586000002.0
2006-03-17 21:07:00,141.162,141.173,141.156,141.161,537500001.0
2006-03-17 21:08:00,141.163,141.175,141.154,141.156,564499996.0
2006-03-17 21:09:00,141.167,141.177,141.159,141.169,254300000.0
2006-03-17 21:10:00,141.167,141.167,141.15,141.16,458100000.0
2006-03-17 21:11:00,141.157,141.174,141.154,141.16,263399999.0
2006-03-17 21:12:00,141.151,141.153,141.134,141.134,465200000.0
2006-03-17 21:13:00,141.136,141.164,141.136,141.164,605300001.0
2006-03-17 21:14:00,141.155,141.166,141.149,141.159,680999995.0
2006-03-17 21:15:00,141.163,141.176,141.155,141.165,822599995.0
2006-03-17 21:16:00,141.161,141.177,141.139,141.139,684799997.0
2006-03-17 21:17:00,141.136,141.174,141.136,141.142,706499998.0
2006-03-17 21:18:00,141.14,141.145,141.137,141.138,231499997.0
2006-03-17 21:19:00,141.136,141.154,141.136,141.145,492200000.0
2006-03-17 21:20:00,141.151,141.173,141.15,141.16,970400002.0
2006-03-17 21:21:00,141.16,141.169,141.147,141.15,669299997.0
2006-03-17 21:22:00,141.143,141.167,141.143,141.149,795000001.0
2006-03-17 21:23:00,141.157,141.185,141.157,141.172,572399999.0
2006-03-17 21:24:00,141.167,141.188,141.166,141.18,651799993.0
2006-03-17 21:25:00,141.188,141.201,141.174,141.198,687399997.0
2006-03-17 21:26:00,141.212,141.212,141.176,141.178,296400003.0
2006-03-17 21:27:00,141.182,141.201,141.182,141.201,124099999.0
2006-03-17 21:28:00,141.2,141.209,141.2,141.208,90399999.0
2006-03-17 21:29:00,141.207,141.21,141.184,141.196,127799999.0
2006-03-17 21:30:00,141.197,141.208,141.192,141.195,398300000.0
2006-03-17 21:31:00,141.187,141.187,141.181,141.185,71200001.0
2006-03-17 21:32:00,141.187,141.195,141.184,141.194,660600002.0
2006-03-17 21:33:00,141.193,141.193,141.188,141.189,110800001.0
2006-03-17 21:34:00,141.193,141.211,141.193,141.2,229099997.0
2006-03-17 21:35:00,141.201,141.215,141.201,141.203,183700000.0
2006-03-17 21:36:00,141.218,141.26,141.218,141.254,283899996.0
2006-03-17 21:37:00,141.262,141.267,141.237,141.237,115299998.0
2006-03-17 21:38:00,141.238,141.245,141.237,141.245,103799998.0
2006-03-17 21:39:00,141.248,141.268,141.245,141.268,243099997.0
2006-03-17 21:40:00,141.278,141.294,141.278,141.286,311999999.0
2006-03-17 21:41:00,141.288,141.293,141.283,141.293,146000002.0
2006-03-17 21:42:00,141.297,141.313,141.297,141.313,331899998.0
2006-03-17 21:43:00,141.304,141.304,141.286,141.289,403899999.0
2006-03-17 21:44:00,141.282,141.282,141.251,141.251,708899995.0
2006-03-17 21:45:00,141.246,141.246,141.205,141.205,383400001.0
2006-03-17 21:46:00,141.203,141.218,141.199,141.21,524699994.0
2006-03-17 21:47:00,141.215,141.227,141.213,141.217,303299997.0
2006-03-17 21:48:00,141.208,141.222,141.205,141.222,183000000.0
2006-03-17 21:49:00,141.216,141.241,141.216,141.237,141500001.0
2006-03-17 21:50:00,141.243,141.265,141.238,141.265,70100000.0
2006-03-17 21:51:00,141.265,141.291,141.261,141.29,115399997.0
2006-03-17 21:52:00,141.276,141.292,141.276,141.279,139900000.0
2006-03-17 21:53:00,141.277,141.289,141.277,141.289,121899999.0
2006-03-17 21:54:00,141.29,141.291,141.268,141.272,72600000.0
2006-03-17 21:55:00,141.282,141.287,141.275,141.275,75600001.0
2006-03-17 21:56:00,141.277,141.29,141.277,141.279,139699998.0
2006-03-17 21:57:00,141.279,141.283,141.25,141.25,66300002.0
2006-03-17 21:58:00,141.241,141.259,141.241,141.256,38900000.0
2006-03-17 21:59:00,141.247,141.248,141.222,141.222,131200001.0
2006-03-17 22:00:00,141.225,141.249,141.225,141.235,212199998.0
2006-03-17 22:01:00,141.241,141.245,141.232,141.238,498400005.0
2006-03-17 22:02:00,141.241,141.244,141.232,141.24,537099997.0
2006-03-17 22:03:00,141.24,141.248,141.235,141.248,113799999.0
2006-03-17 22:04:00,141.255,141.26,141.241,141.257,145100000.0
2006-03-17 22:05:00,141.25,141.25,141.222,141.231,125400000.0
2006-03-17 22:06:00,141.233,141.237,141.231,141.232,79100001.0
2006-03-17 22:07:00,141.23,141.23,141.22,141.23,123000001.0
2006-03-17 22:08:00,141.234,141.243,141.229,141.243,297400004.0
2006-03-17 22:09:00,141.24,141.242,141.233,141.233,58200001.0
2006-03-17 22:10:00,141.232,141.239,141.231,141.231,140299999.0
2006-03-17 22:11:00,141.221,141.221,141.201,141.21,189900000.0
2006-03-17 22:12:00,141.208,141.215,141.201,141.201,147999999.0
2006-03-17 22:13:00,141.203,141.22,141.203,141.22,75500000.0
2006-03-17 22:14:00,141.219,141.219,141.2,141.2,94899998.0
2006-03-17 22:15:00,141.205,141.231,141.205,141.219,203600000.0
2006-03-17 22:16:00,141.229,141.229,141.207,141.216,172800002.0
2006-03-17 22:17:00,141.212,141.215,141.201,141.206,95599999.0
2006-03-17 22:18:00,141.21,141.219,141.197,141.197,102699999.0
2006-03-17 22:19:00,141.199,141.254,141.199,141.233,124799999.0
2006-03-17 22:20:00,141.229,141.236,141.212,141.212,137900001.0
2006-03-17 22:21:00,141.219,141.222,141.216,141.216,44800000.0
2006-03-17 22:22:00,141.211,141.212,141.202,141.202,154300000.0
2006-03-17 22:23:00,141.2,141.213,141.197,141.208,198899997.0
2006-03-17 22:24:00,141.208,141.208,141.199,141.206,104799998.0
2006-03-17 22:25:00,141.207,141.216,141.201,141.201,203299999.0
2006-03-17 22:26:00,141.2,141.215,141.2,141.213,77800000.0
2006-03-17 22:27:00,141.213,141.261,141.205,141.26,545799996.0
2006-03-17 22:28:00,141.265,141.295,141.261,141.28,240599999.0
2006-03-17 22:29:00,141.276,141.276,141.248,141.248,22700000.0
2006-03-17 22:30:00,141.247,141.262,141.247,141.262,110599999.0
2006-03-17 22:31:00,141.259,141.259,141.244,141.246,137500000.0
2006-03-17 22:32:00,141.25,141.258,141.241,141.241,133100000.0
2006-03-17 22:33:00,141.24,141.24,141.235,141.24,265899999.0
2006-03-17 22:34:00,141.24,141.246,141.225,141.233,206499998.0
2006-03-17 22:35:00,141.22,141.22,141.2,141.2,165100002.0
2006-03-17 22:36:00,141.209,141.25,141.209,141.235,326599998.0
2006-03-17 22:37:00,141.238,141.252,141.238,141.247,200599999.0
2006-03-17 22:38:00,141.243,141.252,141.238,141.242,264800000.0
2006-03-17 22:39:00,141.24,141.246,141.216,141.246,226300000.0
2006-03-17 22:40:00,141.251,141.269,141.251,141.262,301500000.0
2006-03-17 22:41:00,141.255,141.256,141.243,141.243,116299999.0
2006-03-17 22:42:00,141.248,141.249,141.237,141.237,138099998.0
2006-03-17 22:43:00,141.24,141.24,141.23,141.23,100400000.0
2006-03-17 22:44:00,141.236,141.252,141.235,141.235,294700002.0
2006-03-17 22:45:00,141.227,141.233,141.207,141.207,243899997.0
2006-03-17 22:46:00,141.205,141.208,141.2,141.203,121500003.0
2006-03-17 22:47:00,141.203,141.209,141.199,141.199,99700000.0
2006-03-17 22:48:00,141.197,141.206,141.192,141.2,198199997.0
2006-03-17 22:49:00,141.204,141.232,141.2,141.232,335700004.0
2006-03-17 22:50:00,141.239,141.243,141.237,141.24,129499998.0
2006-03-17 22:51:00,141.241,141.257,141.241,141.253,159400000.0
2006-03-17 22:52:00,141.254,141.254,141.245,141.248,230799997.0
2006-03-17 22:53:00,141.242,141.252,141.239,141.241,128800001.0
2006-03-17 22:54:00,141.242,141.262,141.242,141.262,168300002.0
2006-03-17 22:55:00,141.263,141.274,141.263,141.267,105899998.0
2006-03-17 22:56:00,141.272,141.275,141.245,141.254,154699996.0
2006-03-17 22:57:00,141.254,141.254,141.239,141.245,121099999.0
2006-03-17 22:58:00,141.249,141.251,141.233,141.233,109099999.0
2006-03-17 22:59:00,141.234,141.234,141.208,141.217,239599998.0
2006-03-17 23:00:00,141.232,141.232,141.219,141.222,53600000.0
2006-03-17 23:01:00,141.222,141.23,141.208,141.23,64500000.0
2006-03-17 23:02:00,141.225,141.235,141.225,141.23,90200001.0
2006-03-17 23:03:00,141.23,141.231,141.221,141.222,65900000.0
2006-03-17 23:04:00,141.232,141.232,141.228,141.23,42699999.0
2006-03-17 23:05:00,141.224,141.238,141.223,141.23,106699997.0
2006-03-17 23:06:00,141.221,141.227,141.214,141.222,71700000.0
2006-03-17 23:07:00,141.221,141.221,141.202,141.218,96900001.0
2006-03-17 23:08:00,141.208,141.214,141.203,141.212,60700000.0
2006-03-17 23:09:00,141.22,141.225,141.213,141.213,52800000.0
2006-03-17 23:10:00,141.207,141.22,141.207,141.22,71499999.0
2006-03-17 23:11:00,141.208,141.219,141.208,141.219,169600001.0
2006-03-17 23:12:00,141.221,141.222,141.213,141.222,81400000.0
2006-03-17 23:13:00,141.219,141.223,141.215,141.221,87299999.0
2006-03-17 23:14:00,141.233,141.238,141.222,141.234,112300000.0
2006-03-17 23:15:00,141.234,141.243,141.232,141.233,160799997.0
2006-03-17 23:16:00,141.238,141.241,141.227,141.238,66400001.0
2006-03-17 23:17:00,141.24,141.241,141.214,141.217,109799999.0
2006-03-17 23:18:00,141.217,141.223,141.217,141.223,19200000.0
2006-03-17 23:19:00,141.217,141.217,141.203,141.203,94299998.0
2006-03-17 23:20:00,141.21,141.211,141.193,141.193,44299999.0
2006-03-17 23:21:00,141.205,141.24,141.205,141.238,68599999.0
2006-03-17 23:22:00,141.246,141.251,141.227,141.251,56600000.0
2006-03-17 23:23:00,141.255,141.258,141.249,141.251,72300000.0
2006-03-17 23:24:00,141.253,141.253,141.238,141.25,140800000.0
2006-03-17 23:25:00,141.247,141.247,141.243,141.245,47200000.0
2006-03-17 23:26:00,141.242,141.242,141.228,141.234,92299999.0
2006-03-17 23:27:00,141.24,141.247,141.225,141.24,78700001.0
2006-03-17 23:28:00,141.236,141.236,141.226,141.226,72000000.0
2006-03-17 23:29:00,141.233,141.244,141.23,141.244,143600002.0
2006-03-17 23:30:00,141.244,141.244,141.237,141.242,73000000.0
2006-03-17 23:31:00,141.245,141.249,141.24,141.24,56000000.0
2006-03-17 23:32:00,141.235,141.246,141.235,141.243,115000001.0
2006-03-17 23:33:00,141.243,141.251,141.243,141.25,80199999.0
2006-03-17 23:34:00,141.247,141.254,141.247,141.25,31200000.0
2006-03-17 23:35:00,141.252,141.252,141.238,141.252,98300001.0
2006-03-17 23:36:00,141.247,141.268,141.247,141.26,58399999.0
2006-03-17 23:37:00,141.266,141.275,141.256,141.275,76499999.0
2006-03-17 23:38:00,141.28,141.302,141.28,141.286,79400000.0
2006-03-17 23:39:00,141.3,141.3,141.289,141.29,57299999.0
2006-03-17 23:40:00,141.28,141.289,141.277,141.278,97800002.0
2006-03-17 23:41:00,141.27,141.3,141.27,141.3,32000000.0
2006-03-17 23:42:00,141.308,141.308,141.302,141.302,21500000.0
2006-03-17 23:43:00,141.308,141.308,141.301,141.308,60699999.0
2006-03-17 23:44:00,141.302,141.304,141.262,141.262,74400000.0
2006-03-17 23:45:00,141.252,141.257,141.249,141.257,66599999.0
2006-03-17 23:46:00,141.252,141.256,141.252,141.253,52799998.0
2006-03-17 23:47:00,141.25,141.257,141.244,141.25,69900002.0
2006-03-17 23:48:00,141.236,141.236,141.213,141.221,96700002.0
2006-03-17 23:49:00,141.227,141.236,141.227,141.227,49700000.0
2006-03-17 23:50:00,141.235,141.24,141.235,141.235,32800000.0
2006-03-17 23:51:00,141.231,141.243,141.231,141.232,129799998.0
2006-03-17 23:52:00,141.232,141.232,141.22,141.22,94800000.0
2006-03-17 23:53:00,141.23,141.235,141.219,141.234,86600001.0
2006-03-17 23:54:00,141.248,141.248,141.233,141.24,31600000.0
2006-03-17 23:55:00,141.232,141.242,141.227,141.233,139200002.0
2006-03-17 23:56:00,141.244,141.278,141.23,141.278,94599999.0
2006-03-17 23:57:00,141.276,141.277,141.252,141.252,19200000.0
2006-03-17 23:58:00,141.246,141.258,141.236,141.258,192100000.0
2006-03-17 23:59:00,141.265,141.27,141.262,141.27,158699997.0
2006-03-20 00:00:00,141.275,141.282,141.243,141.265,120300001.0
2006-03-20 00:01:00,141.26,141.271,141.253,141.271,49199999.0
2006-03-20 00:02:00,141.268,141.32,141.264,141.294,99699998.0
2006-03-20 00:03:00,141.283,141.316,141.265,141.29,81800000.0
2006-03-20 00:04:00,141.286,141.286,141.266,141.267,40000001.0
2006-03-20 00:05:00,141.256,141.256,141.223,141.228,97899998.0
2006-03-20 00:06:00,141.219,141.219,141.195,141.195,46700001.0
2006-03-20 00:07:00,141.197,141.211,141.193,141.198,191500005.0
2006-03-20 00:08:00,141.204,141.231,141.204,141.212,86299999.0
2006-03-20 00:09:00,141.22,141.223,141.208,141.212,112200002.0
2006-03-20 00:10:00,141.21,141.218,141.21,141.218,65499998.0
2006-03-20 00:11:00,141.214,141.214,141.213,141.213,8800000.0
2006-03-20 00:12:00,141.232,141.248,141.232,141.248,38700000.0
2006-03-20 00:13:00,141.25,141.254,141.225,141.232,129200003.0
2006-03-20 00:14:00,141.245,141.255,141.245,141.255,69300000.0
2006-03-20 00:15:00,141.26,141.26,141.232,141.238,96699998.0
2006-03-20 00:16:00,141.243,141.251,141.232,141.242,142099999.0
2006-03-20 00:17:00,141.241,141.261,141.241,141.261,67500000.0
2006-03-20 00:18:00,141.24,141.24,141.192,141.197,83500001.0
2006-03-20 00:19:00,141.218,141.245,141.218,141.245,71900000.0
2006-03-20 00:20:00,141.256,141.256,141.228,141.233,102900000.0
2006-03-20 00:21:00,141.232,141.245,141.232,141.232,135899995.0
2006-03-20 00:22:00,141.232,141.253,141.232,141.249,107000000.0
2006-03-20 00:23:00,141.258,141.258,141.256,141.257,36100000.0
2006-03-20 00:24:00,141.267,141.276,141.267,141.272,74900000.0
2006-03-20 00:25:00,141.28,141.28,141.264,141.273,86700001.0
2006-03-20 00:26:00,141.273,141.279,141.24,141.24,102799998.0
2006-03-20 00:27:00,141.258,141.298,141.257,141.296,158100001.0
2006-03-20 00:28:00,141.28,141.3,141.268,141.294,96800001.0
2006-03-20 00:29:00,141.301,141.307,141.294,141.295,44800000.0
2006-03-20 00:30:00,141.292,141.316,141.292,141.309,160599997.0
2006-03-20 00:31:00,141.305,141.313,141.298,141.304,60400000.0
2006-03-20 00:32:00,141.302,141.302,141.275,141.281,136699997.0
2006-03-20 00:33:00,141.282,141.285,141.275,141.275,75500000.0
2006-03-20 00:34:00,141.268,141.277,141.248,141.277,89900001.0
2006-03-20 00:35:00,141.284,141.3,141.284,141.3,170499999.0
2006-03-20 00:36:00,141.302,141.313,141.3,141.3,49600000.0
2006-03-20 00:37:00,141.3,141.31,141.273,141.28,73900000.0
2006-03-20 00:38:00,141.267,141.279,141.247,141.273,59700000.0
2006-03-20 00:39:00,141.282,141.282,141.27,141.274,63899999.0
2006-03-20 00:40:00,141.272,141.278,141.268,141.278,51999999.0
2006-03-20 00:41:00,141.276,141.284,141.276,141.277,52700000.0
2006-03-20 00:42:00,141.272,141.287,141.272,141.276,68300001.0
2006-03-20 00:43:00,141.279,141.279,141.252,141.277,98900000.0
2006-03-20 00:44:00,141.285,141.285,141.275,141.283,76600001.0
2006-03-20 00:45:00,141.285,141.29,141.285,141.285,91100000.0
2006-03-20 00:46:00,141.289,141.291,141.283,141.283,102800002.0
2006-03-20 00:47:00,141.291,141.311,141.291,141.303,118200000.0
2006-03-20 00:48:00,141.301,141.301,141.279,141.3,80999998.0
2006-03-20 00:49:00,141.298,141.298,141.291,141.291,116799999.0
2006-03-20 00:50:00,141.288,141.298,141.279,141.288,58100000.0
2006-03-20 00:51:00,141.303,141.303,141.27,141.27,104900000.0
2006-03-20 00:52:00,141.259,141.265,141.249,141.265,138199998.0
2006-03-20 00:53:00,141.268,141.279,141.257,141.264,106300000.0
2006-03-20 00:54:00,141.26,141.264,141.25,141.26,86999999.0
2006-03-20 00:55:00,141.255,141.266,141.25,141.251,108100000.0
2006-03-20 00:56:00,141.251,141.27,141.249,141.27,121900001.0
2006-03-20 00:57:00,141.268,141.281,141.266,141.275,112099999.0
2006-03-20 00:58:00,141.282,141.287,141.263,141.275,83500000.0
2006-03-20 00:59:00,141.286,141.303,141.286,141.291,98000000.0
2006-03-20 01:00:00,141.288,141.299,141.288,141.295,137199999.0
2006-03-20 01:01:00,141.298,141.299,141.263,141.269,98800000.0
2006-03-20 01:02:00,141.277,141.305,141.275,141.305,55700000.0
2006-03-20 01:03:00,141.303,141.31,141.29,141.304,107999999.0
2006-03-20 01:04:00,141.296,141.304,141.294,141.296,184500002.0
2006-03-20 01:05:00,141.297,141.309,141.296,141.304,62000000.0
2006-03-20 01:06:00,141.305,141.308,141.296,141.299,151000002.0
2006-03-20 01:07:00,141.3,141.31,141.297,141.31,117500001.0
2006-03-20 01:08:00,141.322,141.323,141.309,141.316,156400005.0
2006-03-20 01:09:00,141.315,141.343,141.308,141.343,98999998.0
2006-03-20 01:10:00,141.351,141.351,141.328,141.33,97799998.0
2006-03-20 01:11:00,141.33,141.333,141.322,141.325,108199998.0
2006-03-20 01:12:00,141.328,141.334,141.318,141.331,168699998.0
2006-03-20 01:13:00,141.333,141.353,141.333,141.353,64700001.0
2006-03-20 01:14:00,141.353,141.355,141.339,141.355,129400002.0
2006-03-20 01:15:00,141.362,141.369,141.362,141.363,51000000.0
2006-03-20 01:16:00,141.372,141.372,141.353,141.357,165199999.0
2006-03-20 01:17:00,141.351,141.364,141.351,141.353,170700002.0
2006-03-20 01:18:00,141.362,141.396,141.359,141.395,52500000.0
2006-03-20 01:19:00,141.39,141.39,141.378,141.38,56799999.0
2006-03-20 01:20:00,141.378,141.386,141.376,141.378,85900000.0
2006-03-20 01:21:00,141.367,141.382,141.367,141.367,135399999.0
2006-03-20 01:22:00,141.365,141.376,141.353,141.376,84100001.0
2006-03-20 01:23:00,141.384,141.392,141.368,141.373,85699998.0
2006-03-20 01:24:00,141.37,141.384,141.366,141.37,95900002.0
2006-03-20 01:25:00,141.381,141.387,141.375,141.382,92599998.0
2006-03-20 01:26:00,141.38,141.394,141.369,141.385,105199999.0
2006-03-20 01:27:00,141.386,141.386,141.374,141.379,103199999.0
2006-03-20 01:28:00,141.375,141.38,141.371,141.38,52799999.0
2006-03-20 01:29:00,141.378,141.388,141.367,141.388,63100001.0
2006-03-20 01:30:00,141.387,141.387,141.368,141.384,186299998.0
2006-03-20 01:31:00,141.386,141.395,141.372,141.395,120300000.0
2006-03-20 01:32:00,141.387,141.4,141.377,141.397,111599999.0
2006-03-20 01:33:00,141.379,141.383,141.369,141.372,154900001.0
2006-03-20 01:34:00,141.37,141.373,141.353,141.363,137000001.0
2006-03-20 01:35:00,141.36,141.36,141.338,141.36,102100000.0
2006-03-20 01:36:00,141.352,141.352,141.328,141.337,111799997.0
2006-03-20 01:37:00,141.341,141.345,141.332,141.332,103400001.0
2006-03-20 01:38:00,141.336,141.343,141.318,141.318,107799999.0
2006-03-20 01:39:00,141.324,141.334,141.315,141.315,153899999.0
2006-03-20 01:40:00,141.318,141.336,141.318,141.323,94600000.0
2006-03-20 01:41:00,141.312,141.346,141.312,141.343,130199996.0
2006-03-20 01:42:00,141.365,141.369,141.351,141.352,139600001.0
2006-03-20 01:43:00,141.338,141.358,141.338,141.358,33600000.0
2006-03-20 01:44:00,141.369,141.396,141.369,141.386,98800001.0
2006-03-20 01:45:00,141.386,141.393,141.383,141.392,40100000.0
2006-03-20 01:46:00,141.387,141.394,141.374,141.387,193200000.0
2006-03-20 01:47:00,141.383,141.396,141.383,141.384,46200000.0
2006-03-20 01:48:00,141.369,141.421,141.369,141.421,86899998.0
2006-03-20 01:49:00,141.411,141.411,141.387,141.399,45200000.0
2006-03-20 01:50:00,141.393,141.406,141.392,141.403,89399999.0
2006-03-20 01:51:00,141.41,141.414,141.4,141.407,82300000.0
2006-03-20 01:52:00,141.407,141.421,141.407,141.408,102900000.0
2006-03-20 01:53:00,141.417,141.449,141.417,141.449,100700000.0
2006-03-20 01:54:00,141.458,141.463,141.454,141.454,67300000.0
2006-03-20 01:55:00,141.464,141.471,141.445,141.47,122800002.0
2006-03-20 01:56:00,141.465,141.477,141.459,141.477,67900000.0
2006-03-20 01:57:00,141.477,141.48,141.452,141.452,69300001.0
2006-03-20 01:58:00,141.459,141.478,141.459,141.462,80299998.0
2006-03-20 01:59:00,141.469,141.48,141.458,141.469,71800000.0
2006-03-20 02:00:00,141.454,141.454,141.401,141.425,74400001.0
2006-03-20 02:01:00,141.42,141.427,141.397,141.406,145400003.0
2006-03-20 02:02:00,141.405,141.419,141.399,141.413,73800000.0
2006-03-20 02:03:00,141.427,141.431,141.427,141.431,82000000.0
2006-03-20 02:04:00,141.438,141.439,141.423,141.43,67699999.0
2006-03-20 02:05:00,141.429,141.456,141.429,141.453,59100000.0
2006-03-20 02:06:00,141.471,141.485,141.46,141.46,59699999.0
2006-03-20 02:07:00,141.447,141.447,141.423,141.423,90699999.0
2006-03-20 02:08:00,141.427,141.434,141.403,141.415,127900002.0
2006-03-20 02:09:00,141.43,141.444,141.424,141.435,65100000.0
2006-03-20 02:10:00,141.423,141.425,141.412,141.425,76999999.0
2006-03-20 02:11:00,141.423,141.427,141.403,141.403,70699999.0
2006-03-20 02:12:00,141.368,141.368,141.351,141.363,96899998.0
2006-03-20 02:13:00,141.364,141.371,141.363,141.363,105999998.0
2006-03-20 02:14:00,141.354,141.371,141.353,141.361,171500001.0
2006-03-20 02:15:00,141.372,141.4,141.372,141.384,36100000.0
2006-03-20 02:16:00,141.379,141.382,141.365,141.379,135000000.0
2006-03-20 02:17:00,141.398,141.41,141.398,141.41,31200000.0
2006-03-20 02:18:00,141.41,141.422,141.406,141.422,100699999.0
2006-03-20 02:19:00,141.413,141.413,141.396,141.397,109299999.0
2006-03-20 02:20:00,141.397,141.397,141.373,141.373,55100000.0
2006-03-20 02:21:00,141.375,141.381,141.359,141.359,38400000.0
2006-03-20 02:22:00,141.353,141.357,141.342,141.353,105899996.0
2006-03-20 02:23:00,141.344,141.344,141.322,141.323,91500001.0
2006-03-20 02:24:00,141.329,141.336,141.327,141.335,140900001.0
2006-03-20 02:25:00,141.326,141.335,141.316,141.335,132500001.0
2006-03-20 02:26:00,141.335,141.344,141.327,141.327,62399999.0
2006-03-20 02:27:00,141.332,141.35,141.326,141.347,95500001.0
2006-03-20 02:28:00,141.355,141.361,141.353,141.361,68500001.0
2006-03-20 02:29:00,141.363,141.373,141.362,141.373,135499999.0
2006-03-20 02:30:00,141.375,141.391,141.374,141.391,41599999.0
2006-03-20 02:31:00,141.407,141.414,141.403,141.411,109900001.0
2006-03-20 02:32:00,141.405,141.405,141.388,141.393,77400000.0
2006-03-20 02:33:00,141.393,141.396,141.386,141.386,160300000.0
2006-03-20 02:34:00,141.39,141.391,141.356,141.358,100099999.0
2006-03-20 02:35:00,141.366,141.374,141.357,141.364,125300001.0
2006-03-20 02:36:00,141.365,141.376,141.362,141.372,54399999.0
2006-03-20 02:37:00,141.374,141.386,141.374,141.386,56000000.0
2006-03-20 02:38:00,141.399,141.405,141.393,141.401,152700002.0
2006-03-20 02:39:00,141.397,141.403,141.392,141.392,44000000.0
2006-03-20 02:40:00,141.385,141.385,141.359,141.365,77600001.0
2006-03-20 02:41:00,141.369,141.369,141.352,141.352,93099998.0
2006-03-20 02:42:00,141.341,141.341,141.324,141.336,107600000.0
2006-03-20 02:43:00,141.333,141.345,141.333,141.345,43999999.0
2006-03-20 02:44:00,141.357,141.365,141.357,141.365,27200000.0
2006-03-20 02:45:00,141.382,141.393,141.382,141.39,150799998.0
2006-03-20 02:46:00,141.398,141.404,141.388,141.404,64199999.0
2006-03-20 02:47:00,141.422,141.425,141.407,141.411,94499999.0
2006-03-20 02:48:00,141.422,141.424,141.406,141.406,46800000.0
2006-03-20 02:49:00,141.399,141.403,141.391,141.403,79100000.0
2006-03-20 02:50:00,141.4,141.405,141.398,141.4,65299999.0
2006-03-20 02:51:00,141.401,141.424,141.401,141.423,89899999.0
2006-03-20 02:52:00,141.425,141.441,141.419,141.441,94600003.0
2006-03-20 02:53:00,141.442,141.443,141.426,141.434,183400003.0
2006-03-20 02:54:00,141.439,141.483,141.438,141.483,19100000.0
2006-03-20 02:55:00,141.486,141.486,141.445,141.445,83900001.0
2006-03-20 02:56:00,141.45,141.459,141.444,141.456,146499999.0
2006-03-20 02:57:00,141.461,141.502,141.461,141.487,107100001.0
2006-03-20 02:58:00,141.475,141.523,141.466,141.522,101900002.0
2006-03-20 02:59:00,141.512,141.53,141.508,141.519,107100000.0
2006-03-20 03:00:00,141.516,141.516,141.5,141.5,59099999.0
2006-03-20 03:01:00,141.505,141.505,141.494,141.498,109000000.0
2006-03-20 03:02:00,141.488,141.488,141.467,141.468,108300000.0
2006-03-20 03:03:00,141.466,141.482,141.463,141.482,50600001.0
2006-03-20 03:04:00,141.473,141.473,141.467,141.467,15200000.0
2006-03-20 03:05:00,141.458,141.471,141.458,141.468,188900002.0
2006-03-20 03:06:00,141.462,141.462,141.448,141.457,63599998.0
2006-03-20 03:07:00,141.464,141.466,141.448,141.455,82600000.0
2006-03-20 03:08:00,141.454,141.464,141.447,141.464,143299999.0
2006-03-20 03:09:00,141.472,141.48,141.472,141.48,24800000.0
2006-03-20 03:10:00,141.501,141.501,141.465,141.465,172799999.0
2006-03-20 03:11:00,141.472,141.487,141.472,141.487,66399998.0
2006-03-20 03:12:00,141.483,141.483,141.471,141.475,159100001.0
2006-03-20 03:13:00,141.479,141.492,141.475,141.484,84500000.0
2006-03-20 03:14:00,141.482,141.494,141.478,141.494,89800001.0
2006-03-20 03:15:00,141.488,141.506,141.486,141.498,120999996.0
2006-03-20 03:16:00,141.497,141.497,141.486,141.49,82800000.0
2006-03-20 03:17:00,141.493,141.493,141.48,141.49,35999999.0
2006-03-20 03:18:00,141.491,141.515,141.491,141.515,33500000.0
2006-03-20 03:19:00,141.511,141.511,141.509,141.509,14100000.0
2006-03-20 03:20:00,141.501,141.524,141.501,141.507,54900000.0
2006-03-20 03:21:00,141.517,141.522,141.503,141.522,147000003.0
2006-03-20 03:22:00,141.518,141.518,141.493,141.506,98400000.0
2006-03-20 03:23:00,141.5,141.51,141.5,141.507,80200001.0
2006-03-20 03:24:00,141.516,141.522,141.495,141.5,57599999.0
2006-03-20 03:25:00,141.502,141.523,141.502,141.521,147600001.0
2006-03-20 03:26:00,141.535,141.555,141.535,141.54,92900001.0
2006-03-20 03:27:00,141.548,141.55,141.538,141.545,54700000.0
2006-03-20 03:28:00,141.548,141.55,141.525,141.525,89899999.0
2006-03-20 03:29:00,141.524,141.527,141.52,141.523,85700000.0
2006-03-20 03:30:00,141.52,141.529,141.511,141.526,117200000.0
2006-03-20 03:31:00,141.532,141.548,141.532,141.542,44000000.0
2006-03-20 03:32:00,141.545,141.554,141.545,141.546,101799999.0
2006-03-20 03:33:00,141.549,141.575,141.549,141.561,114299999.0
2006-03-20 03:34:00,141.569,141.595,141.569,141.586,89399998.0
2006-03-20 03:35:00,141.572,141.572,141.56,141.56,17300000.0
2006-03-20 03:36:00,141.56,141.563,141.554,141.56,120599999.0
2006-03-20 03:37:00,141.576,141.579,141.576,141.579,15200000.0
2006-03-20 03:38:00,141.588,141.61,141.582,141.61,81799999.0
2006-03-20 03:39:00,141.619,141.648,141.611,141.648,80000002.0
2006-03-20 03:40:00,141.657,141.657,141.639,141.654,125600000.0
2006-03-20 03:41:00,141.643,141.643,141.633,141.635,87999998.0
2006-03-20 03:42:00,141.628,141.628,141.615,141.615,54300000.0
2006-03-20 03:43:00,141.625,141.63,141.625,141.63,12900000.0
2006-03-20 03:44:00,141.648,141.655,141.64,141.645,133900000.0
2006-03-20 03:45:00,141.645,141.645,141.633,141.633,74300001.0
2006-03-20 03:46:00,141.629,141.63,141.617,141.618,75400001.0
2006-03-20 03:47:00,141.621,141.628,141.61,141.611,60500000.0
2006-03-20 03:48:00,141.607,141.62,141.605,141.615,73299999.0
2006-03-20 03:49:00,141.616,141.618,141.609,141.615,143199999.0
2006-03-20 03:50:00,141.616,141.616,141.602,141.602,78299998.0
2006-03-20 03:51:00,141.61,141.616,141.609,141.609,56200000.0
2006-03-20 03:52:00,141.611,141.617,141.601,141.614,209200003.0
2006-03-20 03:53:00,141.611,141.611,141.599,141.6,47100000.0
2006-03-20 03:54:00,141.602,141.61,141.602,141.608,86999998.0
2006-03-20 03:55:00,141.602,141.605,141.59,141.605,22800000.0
2006-03-20 03:56:00,141.595,141.637,141.595,141.637,100800001.0
2006-03-20 03:57:00,141.643,141.643,141.619,141.619,51900000.0
2006-03-20 03:58:00,141.627,141.646,141.627,141.638,75099999.0
2006-03-20 03:59:00,141.632,141.633,141.608,141.608,44400000.0
2006-03-20 04:00:00,141.594,141.604,141.593,141.604,98400003.0
2006-03-20 04:01:00,141.608,141.625,141.607,141.625,105900003.0
2006-03-20 04:02:00,141.638,141.656,141.638,141.651,63200000.0
2006-03-20 04:03:00,141.65,141.65,141.64,141.644,57900000.0
2006-03-20 04:04:00,141.668,141.69,141.668,141.686,51699999.0
2006-03-20 04:05:00,141.68,141.698,141.674,141.683,51500000.0
2006-03-20 04:06:00,141.691,141.691,141.668,141.668,106400000.0
2006-03-20 04:07:00,141.679,141.703,141.679,141.686,151099996.0
2006-03-20 04:08:00,141.688,141.688,141.667,141.674,115800000.0
2006-03-20 04:09:00,141.669,141.683,141.669,141.675,142600000.0
2006-03-20 04:10:00,141.673,141.684,141.666,141.684,63600000.0
2006-03-20 04:11:00,141.686,141.691,141.668,141.668,59900000.0
2006-03-20 04:12:00,141.654,141.66,141.646,141.646,93299998.0
2006-03-20 04:13:00,141.646,141.646,141.632,141.632,32300000.0
2006-03-20 04:14:00,141.633,141.633,141.627,141.63,41600000.0
2006-03-20 04:15:00,141.618,141.618,141.607,141.607,35199999.0
2006-03-20 04:16:00,141.605,141.618,141.604,141.604,56300001.0
2006-03-20 04:17:00,141.617,141.635,141.617,141.617,59600000.0
2006-03-20 04:18:00,141.62,141.629,141.616,141.619,94899999.0
2006-03-20 04:19:00,141.626,141.637,141.615,141.615,64500000.0
2006-03-20 04:20:00,141.618,141.618,141.605,141.605,117000001.0
2006-03-20 04:21:00,141.607,141.607,141.593,141.593,56600000.0
2006-03-20 04:22:00,141.589,141.625,141.589,141.625,121200003.0
2006-03-20 04:23:00,141.63,141.63,141.615,141.62,115199999.0
2006-03-20 04:24:00,141.611,141.618,141.605,141.605,94899999.0
2006-03-20 04:25:00,141.596,141.613,141.596,141.609,118699999.0
2006-03-20 04:26:00,141.607,141.609,141.599,141.606,118999999.0
2006-03-20 04:27:00,141.607,141.607,141.588,141.595,83299998.0
2006-03-20 04:28:00,141.589,141.596,141.577,141.579,192200000.0
2006-03-20 04:29:00,141.574,141.599,141.574,141.593,71800001.0
2006-03-20 04:30:00,141.602,141.602,141.589,141.593,89299998.0
2006-03-20 04:31:00,141.604,141.629,141.604,141.607,41600000.0
2006-03-20 04:32:00,141.609,141.615,141.594,141.605,100600000.0
2006-03-20 04:33:00,141.602,141.602,141.588,141.588,130700001.0
2006-03-20 04:34:00,141.588,141.591,141.575,141.578,73899998.0
2006-03-20 04:35:00,141.592,141.601,141.575,141.588,111599998.0
2006-03-20 04:36:00,141.599,141.618,141.599,141.617,87800001.0
2006-03-20 04:37:00,141.617,141.651,141.615,141.64,183499999.0
2006-03-20 04:38:00,141.647,141.655,141.64,141.648,136700002.0
2006-03-20 04:39:00,141.634,141.634,141.609,141.609,59200000.0
2006-03-20 04:40:00,141.62,141.629,141.62,141.626,97100001.0
2006-03-20 04:41:00,141.63,141.638,141.629,141.637,37000000.0
2006-03-20 04:42:00,141.631,141.638,141.631,141.638,72700002.0
2006-03-20 04:43:00,141.64,141.64,141.626,141.626,39899999.0
2006-03-20 04:44:00,141.635,141.637,141.625,141.637,43200000.0
2006-03-20 04:45:00,141.631,141.637,141.63,141.63,102200001.0
2006-03-20 04:46:00,141.628,141.633,141.626,141.626,69599999.0
2006-03-20 04:47:00,141.635,141.635,141.625,141.635,89199999.0
2006-03-20 04:48:00,141.637,141.637,141.633,141.633,20000000.0
2006-03-20 04:49:00,141.638,141.647,141.637,141.642,98400000.0
2006-03-20 04:50:00,141.645,141.648,141.643,141.648,72600003.0
2006-03-20 04:51:00,141.645,141.65,141.642,141.642,110199999.0
2006-03-20 04:52:00,141.639,141.65,141.639,141.641,99200001.0
2006-03-20 04:53:00,141.639,141.642,141.634,141.64,123699999.0
2006-03-20 04:54:00,141.644,141.647,141.639,141.639,36300000.0
2006-03-20 04:55:00,141.639,141.651,141.639,141.639,109299999.0
2006-03-20 04:56:00,141.643,141.65,141.64,141.645,74800000.0
2006-03-20 04:57:00,141.642,141.647,141.639,141.647,73300000.0
2006-03-20 04:58:00,141.652,141.655,141.647,141.65,133899999.0
2006-03-20 04:59:00,141.645,141.655,141.645,141.652,84399999.0
2006-03-20 05:00:00,141.664,141.679,141.657,141.672,79200000.0
2006-03-20 05:01:00,141.677,141.692,141.672,141.672,119800001.0
2006-03-20 05:02:00,141.668,141.69,141.667,141.668,89700001.0
2006-03-20 05:03:00,141.672,141.672,141.658,141.664,214100004.0
2006-03-20 05:04:00,141.66,141.663,141.659,141.66,123400000.0
2006-03-20 05:05:00,141.657,141.668,141.657,141.668,9600000.0
2006-03-20 05:06:00,141.663,141.663,141.653,141.655,89700000.0
2006-03-20 05:07:00,141.658,141.667,141.646,141.653,56900000.0
2006-03-20 05:08:00,141.654,141.665,141.652,141.657,198099999.0
2006-03-20 05:09:00,141.655,141.655,141.633,141.65,70700000.0
2006-03-20 05:10:00,141.65,141.651,141.632,141.632,116200003.0
2006-03-20 05:11:00,141.639,141.651,141.633,141.651,26300000.0
2006-03-20 05:12:00,141.645,141.649,141.627,141.638,114400001.0
2006-03-20 05:13:00,141.65,141.65,141.647,141.65,9700000.0
2006-03-20 05:14:00,141.663,141.663,141.65,141.654,71499999.0
2006-03-20 05:15:00,141.657,141.66,141.643,141.643,84500000.0
2006-03-20 05:16:00,141.644,141.666,141.644,141.666,107500001.0
2006-03-20 05:17:00,141.659,141.668,141.656,141.656,94400000.0
2006-03-20 05:18:00,141.667,141.667,141.66,141.66,83299998.0
2006-03-20 05:19:00,141.661,141.665,141.656,141.665,84200003.0
2006-03-20 05:20:00,141.661,141.661,141.642,141.642,56000000.0
2006-03-20 05:21:00,141.64,141.651,141.638,141.647,88600001.0
2006-03-20 05:22:00,141.644,141.662,141.644,141.654,85600001.0
2006-03-20 05:23:00,141.642,141.651,141.641,141.641,43600000.0
2006-03-20 05:24:00,141.64,141.652,141.635,141.635,43999999.0
2006-03-20 05:25:00,141.628,141.628,141.625,141.625,8800000.0
2006-03-20 05:26:00,141.628,141.628,141.607,141.612,105000004.0
2006-03-20 05:27:00,141.616,141.622,141.612,141.612,106500000.0
2006-03-20 05:28:00,141.618,141.625,141.618,141.625,88700001.0
2006-03-20 05:29:00,141.625,141.633,141.608,141.633,63200000.0
2006-03-20 05:30:00,141.621,141.621,141.615,141.615,41599999.0
2006-03-20 05:31:00,141.616,141.616,141.598,141.598,126600000.0
2006-03-20 05:32:00,141.6,141.605,141.6,141.602,61200002.0
2006-03-20 05:33:00,141.617,141.617,141.608,141.617,39600000.0
2006-03-20 05:34:00,141.607,141.617,141.607,141.615,108800000.0
2006-03-20 05:35:00,141.616,141.618,141.598,141.598,70800000.0
2006-03-20 05:36:00,141.607,141.607,141.587,141.592,52700000.0
2006-03-20 05:37:00,141.597,141.616,141.597,141.612,55100000.0
2006-03-20 05:38:00,141.613,141.613,141.601,141.611,76799998.0
2006-03-20 05:39:00,141.613,141.613,141.612,141.612,8800000.0
2006-03-20 05:40:00,141.605,141.613,141.596,141.613,155800000.0
2006-03-20 05:41:00,141.612,141.615,141.61,141.61,36700000.0
2006-03-20 05:42:00,141.619,141.619,141.619,141.619,4800000.0
2006-03-20 05:43:00,141.633,141.635,141.625,141.625,36800000.0
2006-03-20 05:44:00,141.624,141.647,141.624,141.635,123499999.0
2006-03-20 05:45:00,141.637,141.659,141.637,141.659,95899998.0
2006-03-20 05:46:00,141.653,141.653,141.647,141.647,16800000.0
2006-03-20 05:47:00,141.645,141.655,141.645,141.65,81799999.0
2006-03-20 05:48:00,141.655,141.655,141.65,141.65,13600000.0
2006-03-20 05:49:00,141.65,141.65,141.616,141.622,73700001.0
2006-03-20 05:50:00,141.628,141.636,141.628,141.636,35099999.0
2006-03-20 05:51:00,141.634,141.634,141.633,141.633,8200000.0
2006-03-20 05:52:00,141.624,141.633,141.62,141.62,89300000.0
2006-03-20 05:53:00,141.621,141.631,141.618,141.62,87100001.0
2006-03-20 05:54:00,141.618,141.618,141.612,141.612,40000000.0
2006-03-20 05:55:00,141.612,141.62,141.61,141.612,59900000.0
2006-03-20 05:56:00,141.616,141.616,141.613,141.615,28800000.0
2006-03-20 05:57:00,141.611,141.611,141.596,141.604,71600001.0
2006-03-20 05:58:00,141.61,141.615,141.6,141.61,111899999.0
2006-03-20 05:59:00,141.608,141.615,141.603,141.61,61799999.0
2006-03-20 06:00:00,141.608,141.613,141.6,141.61,86200000.0
2006-03-20 06:01:00,141.598,141.598,141.589,141.592,61800000.0
2006-03-20 06:02:00,141.597,141.597,141.585,141.585,87600002.0
2006-03-20 06:03:00,141.583,141.588,141.583,141.583,141400000.0
2006-03-20 06:04:00,141.581,141.584,141.581,141.584,11200000.0
2006-03-20 06:05:00,141.573,141.585,141.572,141.585,151699997.0
2006-03-20 06:06:00,141.582,141.593,141.582,141.586,147999998.0
2006-03-20 06:07:00,141.574,141.575,141.558,141.568,141100001.0
2006-03-20 06:08:00,141.583,141.587,141.569,141.578,55900000.0
2006-03-20 06:09:00,141.576,141.59,141.576,141.584,44200000.0
2006-03-20 06:10:00,141.582,141.588,141.575,141.584,45100000.0
2006-03-20 06:11:00,141.588,141.59,141.582,141.585,97500000.0
2006-03-20 06:12:00,141.591,141.591,141.582,141.582,88500002.0
2006-03-20 06:13:00,141.577,141.588,141.577,141.577,60400001.0
2006-03-20 06:14:00,141.585,141.585,141.58,141.58,30100000.0
2006-03-20 06:15:00,141.59,141.592,141.584,141.586,30200000.0
2006-03-20 06:16:00,141.595,141.608,141.594,141.6,73500000.0
2006-03-20 06:17:00,141.597,141.602,141.585,141.602,102999999.0
2006-03-20 06:18:00,141.594,141.6,141.581,141.584,61000000.0
2006-03-20 06:19:00,141.589,141.589,141.571,141.577,83899999.0
2006-03-20 06:20:00,141.585,141.585,141.567,141.571,86700000.0
2006-03-20 06:21:00,141.559,141.572,141.554,141.554,79200000.0
2006-03-20 06:22:00,141.554,141.587,141.554,141.575,32800000.0
2006-03-20 06:23:00,141.575,141.579,141.563,141.57,101700000.0
2006-03-20 06:24:00,141.573,141.577,141.566,141.573,102999997.0
2006-03-20 06:25:00,141.57,141.57,141.553,141.566,42900000.0
2006-03-20 06:26:00,141.566,141.566,141.548,141.548,63400001.0
2006-03-20 06:27:00,141.55,141.55,141.545,141.545,38000000.0
2006-03-20 06:28:00,141.545,141.555,141.536,141.542,64200000.0
2006-03-20 06:29:00,141.551,141.558,141.548,141.548,80400002.0
2006-03-20 06:30:00,141.54,141.54,141.507,141.507,83399997.0
2006-03-20 06:31:00,141.51,141.521,141.51,141.511,63900000.0
2006-03-20 06:32:00,141.512,141.522,141.512,141.517,68000000.0
2006-03-20 06:33:00,141.524,141.533,141.523,141.523,51500000.0
2006-03-20 06:34:00,141.522,141.522,141.503,141.504,91699998.0
2006-03-20 06:35:00,141.499,141.515,141.499,141.506,32800000.0
2006-03-20 06:36:00,141.505,141.53,141.505,141.523,67799999.0
2006-03-20 06:37:00,141.525,141.525,141.517,141.517,56800002.0
2006-03-20 06:38:00,141.509,141.509,141.492,141.501,111500002.0
2006-03-20 06:39:00,141.502,141.51,141.495,141.496,48500000.0
2006-03-20 06:40:00,141.481,141.488,141.468,141.473,129800000.0
2006-03-20 06:41:00,141.469,141.47,141.459,141.462,97099999.0
2006-03-20 06:42:00,141.452,141.458,141.443,141.45,159700002.0
2006-03-20 06:43:00,141.45,141.45,141.435,141.435,88199999.0
2006-03-20 06:44:00,141.448,141.448,141.438,141.438,85300000.0
2006-03-20 06:45:00,141.443,141.448,141.439,141.448,102100000.0
2006-03-20 06:46:00,141.438,141.45,141.432,141.439,89699999.0
2006-03-20 06:47:00,141.446,141.452,141.445,141.448,83899999.0
2006-03-20 06:48:00,141.456,141.46,141.454,141.46,101999998.0
2006-03-20 06:49:00,141.462,141.47,141.462,141.462,90600000.0
2006-03-20 06:50:00,141.459,141.471,141.459,141.468,66300000.0
2006-03-20 06:51:00,141.464,141.466,141.453,141.46,108999998.0
2006-03-20 06:52:00,141.46,141.472,141.46,141.46,100300001.0
2006-03-20 06:53:00,141.465,141.492,141.465,141.488,52699999.0
2006-03-20 06:54:00,141.487,141.495,141.485,141.485,25300000.0
2006-03-20 06:55:00,141.486,141.499,141.486,141.488,65200000.0
2006-03-20 06:56:00,141.496,141.5,141.486,141.492,124600000.0
2006-03-20 06:57:00,141.486,141.492,141.475,141.492,108400002.0
2006-03-20 06:58:00,141.487,141.499,141.471,141.499,144800001.0
2006-03-20 06:59:00,141.5,141.5,141.473,141.473,136699998.0
2006-03-20 07:00:00,141.479,141.493,141.47,141.47,189500000.0
2006-03-20 07:01:00,141.458,141.472,141.458,141.462,96800003.0
2006-03-20 07:02:00,141.453,141.456,141.434,141.434,62800000.0
2006-03-20 07:03:00,141.437,141.445,141.436,141.44,138699998.0
2006-03-20 07:04:00,141.443,141.458,141.443,141.458,48800000.0
2006-03-20 07:05:00,141.448,141.469,141.448,141.461,61600000.0
2006-03-20 07:06:00,141.458,141.462,141.449,141.449,132000003.0
2006-03-20 07:07:00,141.457,141.459,141.451,141.451,84200000.0
2006-03-20 07:08:00,141.45,141.453,141.432,141.44,105899998.0
2006-03-20 07:09:00,141.444,141.458,141.442,141.45,124899999.0
2006-03-20 07:10:00,141.447,141.452,141.436,141.452,91900001.0
2006-03-20 07:11:00,141.448,141.454,141.44,141.45,206000003.0
2006-03-20 07:12:00,141.449,141.449,141.441,141.441,98099998.0
2006-03-20 07:13:00,141.442,141.447,141.442,141.442,116699997.0
2006-03-20 07:14:00,141.435,141.445,141.435,141.44,80700001.0
2006-03-20 07:15:00,141.435,141.45,141.435,141.435,129300002.0
2006-03-20 07:16:00,141.433,141.435,141.406,141.406,66800000.0
2006-03-20 07:17:00,141.406,141.433,141.406,141.433,119199999.0
2006-03-20 07:18:00,141.423,141.435,141.423,141.435,65900000.0
2006-03-20 07:19:00,141.423,141.434,141.423,141.428,186100000.0
2006-03-20 07:20:00,141.412,141.412,141.399,141.411,51200000.0
2006-03-20 07:21:00,141.398,141.398,141.385,141.385,87400000.0
2006-03-20 07:22:00,141.387,141.387,141.368,141.368,67899999.0
2006-03-20 07:23:00,141.371,141.371,141.348,141.348,82399999.0
2006-03-20 07:24:00,141.348,141.366,141.348,141.366,71500000.0
2006-03-20 07:25:00,141.362,141.368,141.352,141.354,47200000.0
2006-03-20 07:26:00,141.358,141.37,141.357,141.367,75300001.0
2006-03-20 07:27:00,141.368,141.368,141.359,141.359,85800002.0
2006-03-20 07:28:00,141.372,141.387,141.372,141.387,84800000.0
2006-03-20 07:29:00,141.387,141.399,141.387,141.392,79200000.0
2006-03-20 07:30:00,141.389,141.395,141.387,141.387,81499999.0
2006-03-20 07:31:00,141.392,141.392,141.388,141.39,69500000.0
2006-03-20 07:32:00,141.384,141.384,141.369,141.37,88899999.0
2006-03-20 07:33:00,141.368,141.378,141.364,141.378,84399999.0
2006-03-20 07:34:00,141.385,141.386,141.37,141.372,182799999.0
2006-03-20 07:35:00,141.364,141.372,141.351,141.351,102800001.0
2006-03-20 07:36:00,141.35,141.359,141.347,141.359,49700000.0
2006-03-20 07:37:00,141.372,141.407,141.372,141.392,84799998.0
2006-03-20 07:38:00,141.388,141.394,141.381,141.394,77499999.0
2006-03-20 07:39:00,141.385,141.393,141.379,141.383,139500000.0
2006-03-20 07:40:00,141.375,141.381,141.375,141.38,76000000.0
2006-03-20 07:41:00,141.37,141.388,141.37,141.388,186300000.0
2006-03-20 07:42:00,141.379,141.39,141.379,141.383,160099998.0
2006-03-20 07:43:00,141.383,141.391,141.383,141.384,85000002.0
2006-03-20 07:44:00,141.384,141.386,141.38,141.38,63100000.0
2006-03-20 07:45:00,141.372,141.393,141.372,141.383,220499999.0
2006-03-20 07:46:00,141.379,141.379,141.373,141.373,24799999.0
2006-03-20 07:47:00,141.365,141.368,141.354,141.366,94099999.0
2006-03-20 07:48:00,141.37,141.381,141.366,141.377,50300000.0
2006-03-20 07:49:00,141.376,141.388,141.37,141.381,76000000.0
2006-03-20 07:50:00,141.385,141.385,141.375,141.385,86100001.0
2006-03-20 07:51:00,141.385,141.395,141.385,141.392,67800000.0
2006-03-20 07:52:00,141.392,141.405,141.392,141.392,32400000.0
2006-03-20 07:53:00,141.397,141.397,141.389,141.389,89499999.0
2006-03-20 07:54:00,141.376,141.39,141.376,141.381,64000000.0
2006-03-20 07:55:00,141.4,141.421,141.399,141.417,118500000.0
2006-03-20 07:56:00,141.425,141.442,141.423,141.426,24800000.0
2006-03-20 07:57:00,141.431,141.437,141.42,141.42,40700000.0
2006-03-20 07:58:00,141.43,141.43,141.42,141.422,41400000.0
2006-03-20 07:59:00,141.413,141.424,141.413,141.424,148799998.0
2006-03-20 08:00:00,141.418,141.442,141.411,141.442,70100000.0
2006-03-20 08:01:00,141.45,141.45,141.443,141.445,69199999.0
2006-03-20 08:02:00,141.443,141.443,141.433,141.433,42000000.0
2006-03-20 08:03:00,141.427,141.451,141.427,141.438,79700000.0
2006-03-20 08:04:00,141.442,141.442,141.427,141.428,150600000.0
2006-03-20 08:05:00,141.429,141.442,141.426,141.442,50999999.0
2006-03-20 08:06:00,141.444,141.45,141.434,141.439,112699999.0
2006-03-20 08:07:00,141.432,141.437,141.432,141.435,29400000.0
2006-03-20 08:08:00,141.437,141.437,141.433,141.433,68699999.0
2006-03-20 08:09:00,141.434,141.447,141.434,141.447,16900000.0
2006-03-20 08:10:00,141.455,141.455,141.443,141.445,65100000.0
2006-03-20 08:11:00,141.449,141.451,141.444,141.451,107400002.0
2006-03-20 08:12:00,141.45,141.45,141.445,141.445,129000001.0
2006-03-20 08:13:00,141.44,141.454,141.44,141.45,94199999.0
2006-03-20 08:14:00,141.449,141.458,141.449,141.458,53600000.0
2006-03-20 08:15:00,141.461,141.466,141.458,141.461,78999999.0
2006-03-20 08:16:00,141.468,141.468,141.462,141.462,44400000.0
2006-03-20 08:17:00,141.46,141.464,141.455,141.463,129199998.0
2006-03-20 08:18:00,141.462,141.481,141.462,141.478,59999999.0
2006-03-20 08:19:00,141.488,141.489,141.472,141.472,81000001.0
2006-03-20 08:20:00,141.476,141.478,141.468,141.478,61600000.0
2006-03-20 08:21:00,141.465,141.475,141.465,141.47,242600002.0
2006-03-20 08:22:00,141.467,141.473,141.464,141.473,67099999.0
2006-03-20 08:23:00,141.466,141.474,141.464,141.468,125099998.0
2006-03-20 08:24:00,141.463,141.475,141.462,141.475,97900000.0
2006-03-20 08:25:00,141.462,141.462,141.451,141.451,13600000.0
2006-03-20 08:26:00,141.454,141.454,141.447,141.449,90300000.0
2006-03-20 08:27:00,141.445,141.469,141.443,141.457,80200001.0
2006-03-20 08:28:00,141.465,141.484,141.464,141.47,94400001.0
2006-03-20 08:29:00,141.477,141.492,141.475,141.491,83899998.0
2006-03-20 08:30:00,141.486,141.494,141.479,141.479,150099997.0
2006-03-20 08:31:00,141.479,141.482,141.477,141.478,55000000.0
2006-03-20 08:32:00,141.476,141.476,141.469,141.469,39200000.0
2006-03-20 08:33:00,141.461,141.479,141.461,141.472,33600000.0
2006-03-20 08:34:00,141.467,141.491,141.467,141.489,124999998.0
2006-03-20 08:35:00,141.483,141.496,141.479,141.489,88700000.0
2006-03-20 08:36:00,141.493,141.497,141.489,141.49,91200002.0
2006-03-20 08:37:00,141.492,141.492,141.467,141.471,69500000.0
2006-03-20 08:38:00,141.469,141.474,141.464,141.474,112800002.0
2006-03-20 08:39:00,141.475,141.482,141.466,141.475,123400000.0
2006-03-20 08:40:00,141.479,141.491,141.479,141.491,123500001.0
2006-03-20 08:41:00,141.483,141.483,141.471,141.479,126600000.0
2006-03-20 08:42:00,141.482,141.491,141.474,141.488,134499999.0
2006-03-20 08:43:00,141.484,141.489,141.482,141.485,163900000.0
2006-03-20 08:44:00,141.492,141.504,141.492,141.504,124199998.0
2006-03-20 08:45:00,141.504,141.544,141.496,141.54,86499998.0
2006-03-20 08:46:00,141.538,141.57,141.529,141.57,40700000.0
2006-03-20 08:47:00,141.555,141.555,141.528,141.532,86300001.0
2006-03-20 08:48:00,141.539,141.542,141.525,141.534,138199998.0
2006-03-20 08:49:00,141.515,141.531,141.515,141.523,71100000.0
2006-03-20 08:50:00,141.52,141.531,141.508,141.531,111999999.0
2006-03-20 08:51:00,141.525,141.531,141.503,141.527,71200001.0
2006-03-20 08:52:00,141.52,141.526,141.505,141.505,93600003.0
2006-03-20 08:53:00,141.5,141.522,141.497,141.514,136599999.0
2006-03-20 08:54:00,141.506,141.514,141.503,141.509,189699998.0
2006-03-20 08:55:00,141.512,141.512,141.495,141.498,88000001.0
2006-03-20 08:56:00,141.487,141.487,141.465,141.466,156899999.0
2006-03-20 08:57:00,141.461,141.464,141.421,141.421,184200000.0
2006-03-20 08:58:00,141.421,141.422,141.409,141.409,75700000.0
2006-03-20 08:59:00,141.419,141.424,141.413,141.421,219399998.0
2006-03-20 09:00:00,141.409,141.409,141.398,141.404,68500000.0
2006-03-20 09:01:00,141.401,141.467,141.393,141.458,143200000.0
2006-03-20 09:02:00,141.464,141.479,141.459,141.462,99700001.0
2006-03-20 09:03:00,141.458,141.475,141.453,141.475,114900004.0
2006-03-20 09:04:00,141.478,141.483,141.456,141.468,34700000.0
2006-03-20 09:05:00,141.471,141.477,141.463,141.467,117199999.0
2006-03-20 09:06:00,141.458,141.46,141.453,141.455,36800000.0
2006-03-20 09:07:00,141.455,141.468,141.452,141.456,84500002.0
2006-03-20 09:08:00,141.452,141.459,141.452,141.453,56100000.0
2006-03-20 09:09:00,141.453,141.475,141.453,141.475,72500000.0
2006-03-20 09:10:00,141.461,141.48,141.458,141.48,55900000.0
2006-03-20 09:11:00,141.487,141.496,141.471,141.496,62900000.0
2006-03-20 09:12:00,141.49,141.492,141.465,141.465,124999999.0
2006-03-20 09:13:00,141.46,141.467,141.456,141.462,161099998.0
2006-03-20 09:14:00,141.459,141.485,141.459,141.478,126900002.0
2006-03-20 09:15:00,141.493,141.519,141.493,141.519,38100000.0
2006-03-20 09:16:00,141.514,141.522,141.511,141.512,119200002.0
2006-03-20 09:17:00,141.512,141.524,141.512,141.515,140600000.0
2006-03-20 09:18:00,141.513,141.52,141.513,141.517,107100000.0
2006-03-20 09:19:00,141.5,141.504,141.489,141.504,96400001.0
2006-03-20 09:20:00,141.496,141.497,141.45,141.453,34600000.0
2006-03-20 09:21:00,141.441,141.441,141.412,141.415,92700003.0
2006-03-20 09:22:00,141.428,141.432,141.418,141.432,153100004.0
2006-03-20 09:23:00,141.441,141.445,141.398,141.398,91700000.0
2006-03-20 09:24:00,141.395,141.433,141.395,141.419,75100001.0
2006-03-20 09:25:00,141.417,141.427,141.41,141.415,93300000.0
2006-03-20 09:26:00,141.403,141.427,141.398,141.421,100700001.0
2006-03-20 09:27:00,141.42,141.42,141.393,141.401,135900003.0
2006-03-20 09:28:00,141.397,141.425,141.397,141.425,81100000.0
2006-03-20 09:29:00,141.421,141.435,141.408,141.425,90400000.0
2006-03-20 09:30:00,141.441,141.472,141.441,141.471,80500002.0
2006-03-20 09:31:00,141.467,141.467,141.449,141.462,123800002.0
2006-03-20 09:32:00,141.455,141.456,141.447,141.451,146899997.0
2006-03-20 09:33:00,141.449,141.449,141.43,141.43,37500000.0
2006-03-20 09:34:00,141.427,141.441,141.427,141.428,83600002.0
2006-03-20 09:35:00,141.425,141.441,141.425,141.441,131799999.0
2006-03-20 09:36:00,141.448,141.448,141.437,141.442,117000000.0
2006-03-20 09:37:00,141.435,141.452,141.435,141.452,22400000.0
2006-03-20 09:38:00,141.457,141.463,141.443,141.451,158299997.0
2006-03-20 09:39:00,141.445,141.447,141.437,141.443,113399999.0
2006-03-20 09:40:00,141.451,141.454,141.428,141.428,181900003.0
2006-03-20 09:41:00,141.433,141.445,141.433,141.434,50899999.0
2006-03-20 09:42:00,141.437,141.446,141.434,141.441,109999998.0
2006-03-20 09:43:00,141.431,141.449,141.431,141.437,73299999.0
2006-03-20 09:44:00,141.45,141.46,141.448,141.45,117999999.0
2006-03-20 09:45:00,141.453,141.485,141.451,141.483,123900002.0
2006-03-20 09:46:00,141.486,141.486,141.474,141.48,136499997.0
2006-03-20 09:47:00,141.482,141.483,141.463,141.474,53600000.0
2006-03-20 09:48:00,141.484,141.496,141.476,141.49,152000001.0
2006-03-20 09:49:00,141.492,141.503,141.487,141.487,63200000.0
2006-03-20 09:50:00,141.472,141.476,141.452,141.452,90900001.0
2006-03-20 09:51:00,141.449,141.449,141.414,141.414,61600001.0
2006-03-20 09:52:00,141.399,141.413,141.396,141.402,135300003.0
2006-03-20 09:53:00,141.429,141.459,141.429,141.458,97100001.0
2006-03-20 09:54:00,141.449,141.461,141.44,141.461,171200001.0
2006-03-20 09:55:00,141.443,141.454,141.434,141.454,73400000.0
2006-03-20 09:56:00,141.451,141.461,141.447,141.457,90700000.0
2006-03-20 09:57:00,141.457,141.473,141.457,141.473,12800000.0
2006-03-20 09:58:00,141.478,141.484,141.475,141.479,64500000.0
2006-03-20 09:59:00,141.482,141.485,141.472,141.472,82300000.0
2006-03-20 10:00:00,141.463,141.472,141.459,141.472,120200000.0
2006-03-20 10:01:00,141.472,141.525,141.472,141.525,121399998.0
2006-03-20 10:02:00,141.526,141.529,141.516,141.529,76199997.0
2006-03-20 10:03:00,141.534,141.546,141.526,141.546,113399997.0
2006-03-20 10:04:00,141.553,141.562,141.542,141.555,62600000.0
2006-03-20 10:05:00,141.557,141.572,141.548,141.548,104900000.0
2006-03-20 10:06:00,141.55,141.58,141.55,141.577,71100002.0
2006-03-20 10:07:00,141.582,141.583,141.558,141.567,63100001.0
2006-03-20 10:08:00,141.585,141.593,141.561,141.561,44000000.0
2006-03-20 10:09:00,141.538,141.543,141.527,141.543,160300004.0
2006-03-20 10:10:00,141.552,141.552,141.533,141.533,111500002.0
2006-03-20 10:11:00,141.533,141.546,141.533,141.546,119899999.0
2006-03-20 10:12:00,141.554,141.579,141.554,141.57,50300000.0
2006-03-20 10:13:00,141.581,141.595,141.569,141.589,41800000.0
2006-03-20 10:14:00,141.588,141.603,141.585,141.59,164599998.0
2006-03-20 10:15:00,141.597,141.609,141.591,141.609,146100000.0
2006-03-20 10:16:00,141.617,141.629,141.61,141.617,123699999.0
2006-03-20 10:17:00,141.615,141.615,141.6,141.61,93000001.0
2006-03-20 10:18:00,141.608,141.624,141.607,141.612,139600002.0
2006-03-20 10:19:00,141.602,141.62,141.595,141.62,69000000.0
2006-03-20 10:20:00,141.618,141.626,141.613,141.622,105100002.0
2006-03-20 10:21:00,141.62,141.621,141.6,141.603,76799999.0
2006-03-20 10:22:00,141.606,141.612,141.594,141.595,159699999.0
2006-03-20 10:23:00,141.594,141.594,141.577,141.577,104099995.0
2006-03-20 10:24:00,141.575,141.583,141.575,141.575,61899999.0
2006-03-20 10:25:00,141.58,141.587,141.546,141.549,87800000.0
2006-03-20 10:26:00,141.541,141.543,141.529,141.534,114199999.0
2006-03-20 10:27:00,141.549,141.553,141.527,141.527,101899998.0
2006-03-20 10:28:00,141.52,141.527,141.512,141.527,95999999.0
2006-03-20 10:29:00,141.52,141.52,141.502,141.508,141399999.0
2006-03-20 10:30:00,141.5,141.517,141.497,141.517,59800000.0
2006-03-20 10:31:00,141.518,141.518,141.506,141.513,129100000.0
2006-03-20 10:32:00,141.517,141.518,141.5,141.5,83399999.0
2006-03-20 10:33:00,141.495,141.538,141.495,141.538,147900000.0
2006-03-20 10:34:00,141.538,141.543,141.522,141.526,93000000.0
2006-03-20 10:35:00,141.527,141.532,141.511,141.515,41800000.0
2006-03-20 10:36:00,141.504,141.514,141.491,141.491,122600001.0
2006-03-20 10:37:00,141.485,141.485,141.467,141.481,41000000.0
2006-03-20 10:38:00,141.494,141.506,141.494,141.501,88700000.0
2006-03-20 10:39:00,141.503,141.503,141.483,141.49,117700000.0
2006-03-20 10:40:00,141.493,141.493,141.48,141.485,154099997.0
2006-03-20 10:41:00,141.478,141.493,141.478,141.493,114900003.0
2006-03-20 10:42:00,141.494,141.504,141.472,141.472,99300001.0
2006-03-20 10:43:00,141.482,141.483,141.473,141.473,124400001.0
2006-03-20 10:44:00,141.482,141.488,141.476,141.488,38100000.0
2006-03-20 10:45:00,141.499,141.502,141.494,141.494,28700000.0
2006-03-20 10:46:00,141.485,141.495,141.474,141.495,119700000.0
2006-03-20 10:47:00,141.484,141.489,141.466,141.467,89500000.0
2006-03-20 10:48:00,141.451,141.461,141.444,141.444,15900000.0
2006-03-20 10:49:00,141.433,141.44,141.418,141.434,88399999.0
2006-03-20 10:50:00,141.437,141.437,141.412,141.428,130800001.0
2006-03-20 10:51:00,141.43,141.438,141.42,141.438,105100002.0
2006-03-20 10:52:00,141.417,141.425,141.392,141.392,73200000.0
2006-03-20 10:53:00,141.395,141.431,141.395,141.43,44200000.0
2006-03-20 10:54:00,141.438,141.447,141.428,141.429,177400000.0
2006-03-20 10:55:00,141.421,141.421,141.399,141.402,104400002.0
2006-03-20 10:56:00,141.42,141.435,141.42,141.426,80500000.0
2006-03-20 10:57:00,141.423,141.437,141.422,141.437,108999998.0
2006-03-20 10:58:00,141.433,141.433,141.42,141.428,73099999.0
2006-03-20 10:59:00,141.436,141.464,141.429,141.464,161899999.0
2006-03-20 11:00:00,141.496,141.503,141.477,141.491,153899999.0
2006-03-20 11:01:00,141.495,141.507,141.495,141.499,75600000.0
2006-03-20 11:02:00,141.487,141.487,141.483,141.483,54899998.0
2006-03-20 11:03:00,141.485,141.492,141.482,141.482,56800000.0
2006-03-20 11:04:00,141.48,141.487,141.468,141.468,114999997.0
2006-03-20 11:05:00,141.474,141.474,141.454,141.462,63000000.0
2006-03-20 11:06:00,141.456,141.456,141.432,141.444,44500000.0
2006-03-20 11:07:00,141.436,141.444,141.428,141.444,115499999.0
2006-03-20 11:08:00,141.451,141.46,141.445,141.453,66600001.0
2006-03-20 11:09:00,141.468,141.476,141.458,141.467,51300001.0
2006-03-20 11:10:00,141.468,141.479,141.467,141.473,197699999.0
2006-03-20 11:11:00,141.475,141.485,141.463,141.463,104000001.0
2006-03-20 11:12:00,141.466,141.471,141.45,141.471,94100000.0
2006-03-20 11:13:00,141.48,141.493,141.476,141.477,125399998.0
2006-03-20 11:14:00,141.471,141.49,141.471,141.49,61300000.0
2006-03-20 11:15:00,141.478,141.495,141.474,141.495,125499998.0
2006-03-20 11:16:00,141.498,141.519,141.498,141.517,86100000.0
2006-03-20 11:17:00,141.517,141.517,141.479,141.499,92600000.0
2006-03-20 11:18:00,141.504,141.507,141.488,141.507,86800001.0
2006-03-20 11:19:00,141.503,141.503,141.487,141.491,116400001.0
2006-03-20 11:20:00,141.487,141.492,141.465,141.465,106200000.0
2006-03-20 11:21:00,141.465,141.479,141.461,141.477,57499999.0
2006-03-20 11:22:00,141.479,141.499,141.477,141.497,87900000.0
2006-03-20 11:23:00,141.501,141.525,141.501,141.525,72600000.0
2006-03-20 11:24:00,141.536,141.536,141.508,141.508,79000000.0
2006-03-20 11:25:00,141.501,141.516,141.493,141.493,140899999.0
2006-03-20 11:26:00,141.485,141.491,141.476,141.485,161200001.0
2006-03-20 11:27:00,141.483,141.492,141.472,141.472,91300002.0
2006-03-20 11:28:00,141.463,141.463,141.436,141.44,134299998.0
2006-03-20 11:29:00,141.451,141.451,141.436,141.44,104200001.0
2006-03-20 11:30:00,141.436,141.444,141.397,141.4,85199999.0
2006-03-20 11:31:00,141.398,141.41,141.363,141.363,85600000.0
2006-03-20 11:32:00,141.349,141.349,141.326,141.341,108999998.0
2006-03-20 11:33:00,141.339,141.339,141.315,141.315,92199999.0
2006-03-20 11:34:00,141.318,141.321,141.304,141.316,100399998.0
2006-03-20 11:35:00,141.318,141.346,141.318,141.328,123799998.0
2006-03-20 11:36:00,141.338,141.338,141.304,141.312,50500000.0
2006-03-20 11:37:00,141.308,141.319,141.304,141.305,133800000.0
2006-03-20 11:38:00,141.312,141.315,141.3,141.3,81999999.0
2006-03-20 11:39:00,141.294,141.305,141.288,141.29,162399997.0
2006-03-20 11:40:00,141.28,141.291,141.276,141.282,65900000.0
2006-03-20 11:41:00,141.283,141.292,141.262,141.262,106300000.0
2006-03-20 11:42:00,141.255,141.261,141.219,141.219,38800000.0
2006-03-20 11:43:00,141.214,141.227,141.207,141.22,174400003.0
2006-03-20 11:44:00,141.229,141.233,141.222,141.228,113699997.0
2006-03-20 11:45:00,141.233,141.238,141.222,141.23,122399998.0
2006-03-20 11:46:00,141.228,141.235,141.216,141.217,84999999.0
2006-03-20 11:47:00,141.231,141.278,141.231,141.265,102600000.0
2006-03-20 11:48:00,141.278,141.293,141.268,141.293,105400001.0
2006-03-20 11:49:00,141.298,141.311,141.297,141.3,121899998.0
2006-03-20 11:50:00,141.292,141.306,141.287,141.301,174200000.0
2006-03-20 11:51:00,141.302,141.312,141.296,141.308,112899999.0
2006-03-20 11:52:00,141.289,141.307,141.289,141.303,75900000.0
2006-03-20 11:53:00,141.306,141.307,141.295,141.304,87300001.0
2006-03-20 11:54:00,141.299,141.3,141.288,141.3,45200000.0
2006-03-20 11:55:00,141.307,141.307,141.294,141.3,113200002.0
2006-03-20 11:56:00,141.301,141.301,141.275,141.293,120700000.0
2006-03-20 11:57:00,141.293,141.293,141.274,141.28,59100001.0
2006-03-20 11:58:00,141.295,141.328,141.295,141.317,91099998.0
2006-03-20 11:59:00,141.313,141.313,141.288,141.29,238000000.0
2006-03-20 12:00:00,141.279,141.279,141.25,141.252,170299998.0
2006-03-20 12:01:00,141.249,141.285,141.249,141.285,95899999.0
2006-03-20 12:02:00,141.293,141.308,141.281,141.308,156499999.0
2006-03-20 12:03:00,141.324,141.337,141.323,141.323,116999999.0
2006-03-20 12:04:00,141.327,141.329,141.321,141.321,67100000.0
2006-03-20 12:05:00,141.312,141.314,141.304,141.309,195600001.0
2006-03-20 12:06:00,141.306,141.311,141.3,141.304,110799997.0
2006-03-20 12:07:00,141.3,141.326,141.3,141.326,85499998.0
2006-03-20 12:08:00,141.335,141.345,141.328,141.333,65400000.0
2006-03-20 12:09:00,141.334,141.346,141.329,141.34,82100000.0
2006-03-20 12:10:00,141.349,141.355,141.347,141.353,118700000.0
2006-03-20 12:11:00,141.359,141.363,141.351,141.357,29900000.0
2006-03-20 12:12:00,141.353,141.365,141.353,141.36,148200001.0
2006-03-20 12:13:00,141.363,141.375,141.362,141.366,145400001.0
2006-03-20 12:14:00,141.365,141.365,141.329,141.332,219399997.0
2006-03-20 12:15:00,141.323,141.338,141.322,141.329,83400002.0
2006-03-20 12:16:00,141.337,141.35,141.337,141.347,47300000.0
2006-03-20 12:17:00,141.348,141.349,141.33,141.33,61099998.0
2006-03-20 12:18:00,141.318,141.32,141.313,141.314,106799997.0
2006-03-20 12:19:00,141.312,141.324,141.311,141.32,117900000.0
2006-03-20 12:20:00,141.335,141.342,141.324,141.339,117500002.0
2006-03-20 12:21:00,141.343,141.357,141.334,141.357,185100001.0
2006-03-20 12:22:00,141.359,141.359,141.339,141.345,94699998.0
2006-03-20 12:23:00,141.351,141.358,141.342,141.342,74399999.0
2006-03-20 12:24:00,141.338,141.345,141.32,141.327,91999999.0
2006-03-20 12:25:00,141.33,141.339,141.318,141.335,103499999.0
2006-03-20 12:26:00,141.334,141.334,141.303,141.306,65600000.0
2006-03-20 12:27:00,141.295,141.3,141.291,141.3,46100000.0
2006-03-20 12:28:00,141.321,141.333,141.3,141.333,158199996.0
2006-03-20 12:29:00,141.342,141.351,141.337,141.351,91899998.0
2006-03-20 12:30:00,141.355,141.365,141.353,141.365,133400002.0
2006-03-20 12:31:00,141.363,141.365,141.355,141.357,131100000.0
2006-03-20 12:32:00,141.362,141.362,141.339,141.339,71800000.0
2006-03-20 12:33:00,141.344,141.356,141.341,141.356,74099998.0
2006-03-20 12:34:00,141.353,141.355,141.344,141.347,68000000.0
2006-03-20 12:35:00,141.346,141.351,141.343,141.348,73800000.0
2006-03-20 12:36:00,141.356,141.356,141.339,141.352,109099999.0
2006-03-20 12:37:00,141.347,141.354,141.347,141.35,40800000.0
2006-03-20 12:38:00,141.348,141.36,141.348,141.35,57000000.0
2006-03-20 12:39:00,141.357,141.363,141.357,141.36,93400000.0
2006-03-20 12:40:00,141.36,141.366,141.351,141.356,80300001.0
2006-03-20 12:41:00,141.346,141.36,141.346,141.355,112600000.0
2006-03-20 12:42:00,141.351,141.363,141.339,141.347,112500001.0
2006-03-20 12:43:00,141.34,141.348,141.34,141.348,121000002.0
2006-03-20 12:44:00,141.347,141.359,141.347,141.355,70199999.0
2006-03-20 12:45:00,141.37,141.376,141.364,141.364,55300000.0
2006-03-20 12:46:00,141.369,141.383,141.369,141.377,65499999.0
2006-03-20 12:47:00,141.368,141.376,141.367,141.367,59899999.0
2006-03-20 12:48:00,141.378,141.383,141.37,141.375,79599999.0
2006-03-20 12:49:00,141.365,141.372,141.362,141.366,121399999.0
2006-03-20 12:50:00,141.373,141.387,141.369,141.38,77599999.0
2006-03-20 12:51:00,141.386,141.386,141.373,141.373,106499999.0
2006-03-20 12:52:00,141.37,141.37,141.365,141.365,99399997.0
2006-03-20 12:53:00,141.377,141.384,141.374,141.38,130100003.0
2006-03-20 12:54:00,141.37,141.385,141.37,141.38,98500001.0
2006-03-20 12:55:00,141.395,141.43,141.395,141.43,63399998.0
2006-03-20 12:56:00,141.445,141.465,141.442,141.462,71100000.0
2006-03-20 12:57:00,141.474,141.489,141.474,141.482,119300002.0
2006-03-20 12:58:00,141.479,141.484,141.439,141.439,126700000.0
2006-03-20 12:59:00,141.436,141.439,141.419,141.419,55599999.0
2006-03-20 13:00:00,141.404,141.404,141.378,141.38,34400000.0
2006-03-20 13:01:00,141.377,141.395,141.374,141.395,38400000.0
2006-03-20 13:02:00,141.389,141.389,141.379,141.381,95399999.0
2006-03-20 13:03:00,141.381,141.385,141.376,141.378,77799999.0
2006-03-20 13:04:00,141.39,141.39,141.369,141.381,114700003.0
2006-03-20 13:05:00,141.371,141.382,141.371,141.376,86000000.0
2006-03-20 13:06:00,141.374,141.392,141.373,141.384,63200000.0
2006-03-20 13:07:00,141.384,141.386,141.368,141.368,35200000.0
2006-03-20 13:08:00,141.371,141.393,141.357,141.393,92900001.0
2006-03-20 13:09:00,141.413,141.426,141.404,141.426,110100001.0
2006-03-20 13:10:00,141.413,141.413,141.375,141.38,142300001.0
2006-03-20 13:11:00,141.372,141.392,141.355,141.386,63200000.0
2006-03-20 13:12:00,141.391,141.425,141.391,141.425,22400000.0
2006-03-20 13:13:00,141.445,141.489,141.445,141.486,115099999.0
2006-03-20 13:14:00,141.481,141.488,141.474,141.478,70500000.0
2006-03-20 13:15:00,141.478,141.495,141.478,141.495,99199999.0
2006-03-20 13:16:00,141.489,141.503,141.482,141.503,35300000.0
2006-03-20 13:17:00,141.503,141.503,141.491,141.498,88799999.0
2006-03-20 13:18:00,141.498,141.517,141.488,141.516,86999999.0
2006-03-20 13:19:00,141.512,141.522,141.512,141.518,72200001.0
2006-03-20 13:20:00,141.532,141.534,141.527,141.531,31500000.0
2006-03-20 13:21:00,141.526,141.538,141.526,141.53,64800000.0
2006-03-20 13:22:00,141.531,141.544,141.53,141.544,148799999.0
2006-03-20 13:23:00,141.531,141.536,141.531,141.535,140800001.0
2006-03-20 13:24:00,141.542,141.554,141.532,141.533,94600000.0
2006-03-20 13:25:00,141.515,141.515,141.502,141.503,123299999.0
2006-03-20 13:26:00,141.499,141.5,141.482,141.486,71699999.0
2006-03-20 13:27:00,141.484,141.492,141.484,141.485,47200000.0
2006-03-20 13:28:00,141.482,141.504,141.482,141.504,84000000.0
2006-03-20 13:29:00,141.5,141.502,141.488,141.49,81900001.0
2006-03-20 13:30:00,141.49,141.493,141.487,141.49,47300000.0
2006-03-20 13:31:00,141.478,141.478,141.447,141.453,95399999.0
2006-03-20 13:32:00,141.436,141.45,141.436,141.436,91300000.0
2006-03-20 13:33:00,141.444,141.444,141.428,141.438,60700001.0
2006-03-20 13:34:00,141.437,141.46,141.437,141.46,76800001.0
2006-03-20 13:35:00,141.45,141.475,141.448,141.47,105499997.0
2006-03-20 13:36:00,141.466,141.468,141.456,141.461,66300000.0
2006-03-20 13:37:00,141.458,141.466,141.458,141.463,86599997.0
2006-03-20 13:38:00,141.461,141.461,141.451,141.454,17200000.0
2006-03-20 13:39:00,141.454,141.46,141.454,141.455,50300000.0
2006-03-20 13:40:00,141.453,141.478,141.453,141.462,147599999.0
2006-03-20 13:41:00,141.463,141.463,141.456,141.463,39200001.0
2006-03-20 13:42:00,141.465,141.469,141.465,141.468,95599999.0
2006-03-20 13:43:00,141.462,141.471,141.455,141.463,104099997.0
2006-03-20 13:44:00,141.466,141.496,141.466,141.477,72000000.0
2006-03-20 13:45:00,141.459,141.459,141.443,141.443,9600000.0
2006-03-20 13:46:00,141.436,141.454,141.436,141.454,91300000.0
2006-03-20 13:47:00,141.442,141.459,141.438,141.44,76599998.0
2006-03-20 13:48:00,141.456,141.468,141.456,141.458,48899999.0
2006-03-20 13:49:00,141.456,141.466,141.45,141.45,62800000.0
2006-03-20 13:50:00,141.444,141.465,141.444,141.448,129300000.0
2006-03-20 13:51:00,141.46,141.464,141.455,141.463,83899998.0
2006-03-20 13:52:00,141.458,141.462,141.451,141.455,51800000.0
2006-03-20 13:53:00,141.441,141.441,141.41,141.41,103900000.0
2006-03-20 13:54:00,141.407,141.409,141.393,141.397,151100000.0
2006-03-20 13:55:00,141.389,141.4,141.385,141.386,126800000.0
2006-03-20 13:56:00,141.388,141.406,141.388,141.405,107199998.0
2006-03-20 13:57:00,141.412,141.418,141.401,141.401,50400000.0
2006-03-20 13:58:00,141.402,141.408,141.391,141.393,114000000.0
2006-03-20 13:59:00,141.395,141.395,141.367,141.367,139299998.0
2006-03-20 14:00:00,141.373,141.396,141.373,141.38,100400000.0
2006-03-20 14:01:00,141.383,141.399,141.38,141.391,58299999.0
2006-03-20 14:02:00,141.377,141.381,141.35,141.352,93499999.0
2006-03-20 14:03:00,141.359,141.371,141.357,141.357,71499999.0
2006-03-20 14:04:00,141.36,141.372,141.359,141.364,116599999.0
2006-03-20 14:05:00,141.362,141.369,141.362,141.367,67100000.0
2006-03-20 14:06:00,141.365,141.375,141.363,141.365,73400001.0
2006-03-20 14:07:00,141.356,141.373,141.356,141.362,44300000.0
2006-03-20 14:08:00,141.364,141.372,141.356,141.365,146299999.0
2006-03-20 14:09:00,141.37,141.385,141.358,141.369,96000000.0
2006-03-20 14:10:00,141.377,141.381,141.369,141.371,78600001.0
2006-03-20 14:11:00,141.386,141.386,141.368,141.368,130400002.0
2006-03-20 14:12:00,141.373,141.374,141.358,141.367,81599999.0
2006-03-20 14:13:00,141.365,141.376,141.361,141.366,80000000.0
2006-03-20 14:14:00,141.37,141.37,141.349,141.351,60699999.0
2006-03-20 14:15:00,141.346,141.368,141.346,141.365,95900000.0
2006-03-20 14:16:00,141.359,141.359,141.339,141.34,53800000.0
2006-03-20 14:17:00,141.336,141.342,141.32,141.32,104000000.0
2006-03-20 14:18:00,141.321,141.327,141.303,141.312,59800000.0
2006-03-20 14:19:00,141.308,141.308,141.293,141.293,103800003.0
2006-03-20 14:20:00,141.299,141.31,141.292,141.299,119699996.0
2006-03-20 14:21:00,141.282,141.294,141.282,141.285,83399998.0
2006-03-20 14:22:00,141.286,141.286,141.258,141.262,59199999.0
2006-03-20 14:23:00,141.262,141.265,141.255,141.255,36800000.0
2006-03-20 14:24:00,141.27,141.288,141.267,141.286,67699998.0
2006-03-20 14:25:00,141.289,141.293,141.269,141.293,91200000.0
2006-03-20 14:26:00,141.301,141.303,141.28,141.297,80800000.0
2006-03-20 14:27:00,141.298,141.298,141.266,141.27,107600000.0
2006-03-20 14:28:00,141.269,141.278,141.269,141.278,133799999.0
2006-03-20 14:29:00,141.273,141.28,141.273,141.28,51200002.0
2006-03-20 14:30:00,141.275,141.287,141.275,141.282,47400000.0
2006-03-20 14:31:00,141.295,141.297,141.288,141.29,94800001.0
2006-03-20 14:32:00,141.286,141.299,141.281,141.297,84999998.0
2006-03-20 14:33:00,141.3,141.305,141.3,141.3,38400000.0
2006-03-20 14:34:00,141.302,141.313,141.301,141.302,70100000.0
2006-03-20 14:35:00,141.301,141.313,141.299,141.308,115000000.0
2006-03-20 14:36:00,141.311,141.323,141.308,141.319,95700001.0
2006-03-20 14:37:00,141.33,141.34,141.33,141.34,53500001.0
2006-03-20 14:38:00,141.337,141.374,141.337,141.347,172299998.0
2006-03-20 14:39:00,141.342,141.35,141.342,141.348,89500000.0
2006-03-20 14:40:00,141.34,141.346,141.326,141.338,103899998.0
2006-03-20 14:41:00,141.331,141.342,141.324,141.324,71600000.0
2006-03-20 14:42:00,141.314,141.333,141.314,141.319,102300002.0
2006-03-20 14:43:00,141.314,141.331,141.302,141.302,105299998.0
2006-03-20 14:44:00,141.316,141.316,141.296,141.312,97699999.0
2006-03-20 14:45:00,141.306,141.306,141.282,141.288,67599999.0
2006-03-20 14:46:00,141.29,141.299,141.282,141.291,83600000.0
2006-03-20 14:47:00,141.298,141.313,141.298,141.311,105100000.0
2006-03-20 14:48:00,141.317,141.318,141.306,141.318,152599998.0
2006-03-20 14:49:00,141.31,141.31,141.299,141.3,65600001.0
2006-03-20 14:50:00,141.302,141.303,141.283,141.303,70700000.0
2006-03-20 14:51:00,141.298,141.314,141.291,141.314,37400000.0
2006-03-20 14:52:00,141.309,141.312,141.308,141.312,36600000.0
2006-03-20 14:53:00,141.316,141.342,141.316,141.32,94300002.0
2006-03-20 14:54:00,141.324,141.335,141.323,141.325,62399999.0
2006-03-20 14:55:00,141.33,141.349,141.33,141.341,141099998.0
2006-03-20 14:56:00,141.347,141.347,141.305,141.318,139500002.0
2006-03-20 14:57:00,141.319,141.32,141.305,141.315,118500001.0
2006-03-20 14:58:00,141.32,141.325,141.306,141.306,68700000.0
2006-03-20 14:59:00,141.317,141.327,141.314,141.314,93499998.0
2006-03-20 15:00:00,141.319,141.319,141.293,141.308,123600001.0
2006-03-20 15:01:00,141.286,141.286,141.241,141.241,102999998.0
2006-03-20 15:02:00,141.233,141.245,141.233,141.238,59199998.0
2006-03-20 15:03:00,141.235,141.242,141.233,141.24,86899999.0
2006-03-20 15:04:00,141.238,141.247,141.23,141.244,42200000.0
2006-03-20 15:05:00,141.241,141.25,141.237,141.237,48200000.0
2006-03-20 15:06:00,141.24,141.25,141.23,141.24,86500000.0
2006-03-20 15:07:00,141.241,141.241,141.19,141.192,69300002.0
2006-03-20 15:08:00,141.2,141.2,141.167,141.167,35100000.0
2006-03-20 15:09:00,141.156,141.172,141.156,141.166,36800000.0
2006-03-20 15:10:00,141.163,141.177,141.154,141.155,88700002.0
2006-03-20 15:11:00,141.148,141.15,141.115,141.115,110199997.0
2006-03-20 15:12:00,141.103,141.103,141.057,141.058,126699998.0
2006-03-20 15:13:00,141.063,141.073,141.025,141.035,82200000.0
2006-03-20 15:14:00,141.044,141.064,141.044,141.05,191200002.0
2006-03-20 15:15:00,141.036,141.082,141.036,141.082,98599999.0
2006-03-20 15:16:00,141.087,141.09,141.076,141.082,70300001.0
2006-03-20 15:17:00,141.089,141.093,141.082,141.082,117100003.0
2006-03-20 15:18:00,141.089,141.091,141.076,141.076,115300000.0
2006-03-20 15:19:00,141.081,141.097,141.081,141.097,38200000.0
2006-03-20 15:20:00,141.082,141.1,141.071,141.1,69899999.0
2006-03-20 15:21:00,141.089,141.094,141.076,141.078,176500002.0
2006-03-20 15:22:00,141.082,141.106,141.082,141.105,56400001.0
2006-03-20 15:23:00,141.1,141.111,141.1,141.108,119800000.0
2006-03-20 15:24:00,141.118,141.122,141.101,141.115,132399998.0
2006-03-20 15:25:00,141.116,141.128,141.108,141.113,164300000.0
2006-03-20 15:26:00,141.109,141.125,141.108,141.11,128600000.0
2006-03-20 15:27:00,141.113,141.127,141.109,141.115,86799999.0
2006-03-20 15:28:00,141.121,141.121,141.101,141.104,69300000.0
2006-03-20 15:29:00,141.099,141.102,141.089,141.102,108899998.0
2006-03-20 15:30:00,141.097,141.104,141.088,141.103,81100000.0
2006-03-20 15:31:00,141.093,141.11,141.09,141.11,144700001.0
2006-03-20 15:32:00,141.121,141.121,141.104,141.106,187800003.0
2006-03-20 15:33:00,141.109,141.109,141.09,141.09,107099998.0
2006-03-20 15:34:00,141.082,141.091,141.068,141.069,172700005.0
2006-03-20 15:35:00,141.066,141.066,141.049,141.052,78200000.0
2006-03-20 15:36:00,141.057,141.061,141.042,141.042,184300000.0
2006-03-20 15:37:00,141.047,141.052,141.046,141.05,82300001.0
2006-03-20 15:38:00,141.055,141.055,141.035,141.044,187300000.0
2006-03-20 15:39:00,141.049,141.057,141.049,141.055,109400000.0
2006-03-20 15:40:00,141.056,141.066,141.053,141.066,56700000.0
2006-03-20 15:41:00,141.076,141.077,141.064,141.07,151000001.0
2006-03-20 15:42:00,141.072,141.088,141.072,141.086,74299999.0
2006-03-20 15:43:00,141.089,141.11,141.089,141.11,40500000.0
2006-03-20 15:44:00,141.095,141.095,141.054,141.054,117099999.0
2006-03-20 15:45:00,141.068,141.084,141.067,141.067,75199999.0
2006-03-20 15:46:00,141.065,141.081,141.065,141.075,44000000.0
2006-03-20 15:47:00,141.084,141.099,141.077,141.083,38600000.0
2006-03-20 15:48:00,141.078,141.082,141.073,141.08,151900002.0
2006-03-20 15:49:00,141.082,141.082,141.065,141.075,100699999.0
2006-03-20 15:50:00,141.078,141.088,141.078,141.079,89999998.0
2006-03-20 15:51:00,141.051,141.051,141.019,141.019,51800002.0
2006-03-20 15:52:00,141.017,141.025,140.973,140.973,71800001.0
2006-03-20 15:53:00,140.961,140.961,140.902,140.916,116999998.0
2006-03-20 15:54:00,140.898,140.917,140.868,140.868,217300001.0
2006-03-20 15:55:00,140.843,140.874,140.843,140.874,137600002.0
2006-03-20 15:56:00,140.88,140.897,140.867,140.868,142300001.0
2006-03-20 15:57:00,140.866,140.879,140.841,140.841,108999999.0
2006-03-20 15:58:00,140.839,140.841,140.809,140.823,124000001.0
2006-03-20 15:59:00,140.819,140.834,140.812,140.834,40799999.0
2006-03-20 16:00:00,140.832,140.832,140.808,140.808,51000001.0
2006-03-20 16:01:00,140.804,140.813,140.792,140.797,111200001.0
2006-03-20 16:02:00,140.793,140.793,140.75,140.75,163999996.0
2006-03-20 16:03:00,140.772,140.772,140.737,140.737,87900000.0
2006-03-20 16:04:00,140.722,140.747,140.716,140.723,154100001.0
2006-03-20 16:05:00,140.73,140.743,140.723,140.728,129199997.0
2006-03-20 16:06:00,140.725,140.748,140.725,140.739,82100001.0
2006-03-20 16:07:00,140.743,140.749,140.731,140.737,112100000.0
2006-03-20 16:08:00,140.74,140.752,140.732,140.752,119100000.0
2006-03-20 16:09:00,140.747,140.754,140.741,140.748,114300003.0
2006-03-20 16:10:00,140.735,140.735,140.694,140.716,110300001.0
2006-03-20 16:11:00,140.722,140.73,140.706,140.722,141300000.0
2006-03-20 16:12:00,140.727,140.745,140.727,140.734,45400000.0
2006-03-20 16:13:00,140.747,140.751,140.735,140.748,105399998.0
2006-03-20 16:14:00,140.762,140.777,140.757,140.771,46400000.0
2006-03-20 16:15:00,140.772,140.778,140.763,140.764,73500002.0
2006-03-20 16:16:00,140.77,140.794,140.77,140.778,73000001.0
2006-03-20 16:17:00,140.783,140.787,140.768,140.768,133100001.0
2006-03-20 16:18:00,140.762,140.777,140.762,140.777,117800001.0
2006-03-20 16:19:00,140.768,140.768,140.749,140.757,77600000.0
2006-03-20 16:20:00,140.757,140.757,140.737,140.737,31599999.0
2006-03-20 16:21:00,140.733,140.736,140.726,140.729,141899999.0
2006-03-20 16:22:00,140.72,140.757,140.72,140.754,137700001.0
2006-03-20 16:23:00,140.764,140.764,140.747,140.763,173699996.0
2006-03-20 16:24:00,140.765,140.797,140.764,140.791,83800001.0
2006-03-20 16:25:00,140.801,140.821,140.795,140.821,61600001.0
2006-03-20 16:26:00,140.82,140.838,140.813,140.838,45600000.0
2006-03-20 16:27:00,140.847,140.847,140.838,140.845,121600000.0
2006-03-20 16:28:00,140.841,140.847,140.826,140.828,163400001.0
2006-03-20 16:29:00,140.827,140.874,140.82,140.874,100800002.0
2006-03-20 16:30:00,140.884,140.884,140.865,140.875,77300001.0
2006-03-20 16:31:00,140.883,140.924,140.882,140.924,113499997.0
2006-03-20 16:32:00,140.949,140.958,140.914,140.937,124500000.0
2006-03-20 16:33:00,140.938,140.96,140.922,140.96,79500000.0
2006-03-20 16:34:00,140.986,141.022,140.975,141.02,141500001.0
2006-03-20 16:35:00,141.023,141.023,141.007,141.007,43700000.0
2006-03-20 16:36:00,140.998,141.022,140.998,141.013,93099998.0
2006-03-20 16:37:00,141.005,141.026,141.005,141.016,101300000.0
2006-03-20 16:38:00,141.003,141.003,140.983,141.0,63600000.0
2006-03-20 16:39:00,141.018,141.066,141.018,141.065,38000000.0
2006-03-20 16:40:00,141.07,141.091,141.07,141.091,90999999.0
2006-03-20 16:41:00,141.074,141.076,141.039,141.039,62900000.0
2006-03-20 16:42:00,141.028,141.028,140.993,140.994,134899999.0
2006-03-20 16:43:00,141.012,141.027,141.001,141.007,114199999.0
2006-03-20 16:44:00,141.015,141.042,141.015,141.042,119599999.0
2006-03-20 16:45:00,141.051,141.066,141.05,141.066,75900002.0
2006-03-20 16:46:00,141.069,141.072,141.058,141.058,143599997.0
2006-03-20 16:47:00,141.052,141.052,141.028,141.036,72000002.0
2006-03-20 16:48:00,141.035,141.048,141.029,141.034,68400000.0
2006-03-20 16:49:00,141.047,141.118,141.047,141.112,76700002.0
2006-03-20 16:50:00,141.112,141.129,141.101,141.129,74800000.0
2006-03-20 16:51:00,141.141,141.154,141.135,141.154,86199999.0
2006-03-20 16:52:00,141.153,141.153,141.131,141.15,75099998.0
2006-03-20 16:53:00,141.167,141.167,141.157,141.159,71600002.0
2006-03-20 16:54:00,141.151,141.257,141.151,141.248,98799999.0
2006-03-20 16:55:00,141.249,141.268,141.243,141.268,42999999.0
2006-03-20 16:56:00,141.295,141.314,141.28,141.307,115000000.0
2006-03-20 16:57:00,141.297,141.297,141.267,141.275,93100001.0
2006-03-20 16:58:00,141.281,141.295,141.277,141.283,128200001.0
2006-03-20 16:59:00,141.285,141.285,141.253,141.253,86699998.0
2006-03-20 17:00:00,141.256,141.262,141.224,141.25,97299999.0
2006-03-20 17:01:00,141.243,141.275,141.235,141.275,145600000.0
2006-03-20 17:02:00,141.268,141.32,141.265,141.317,111100000.0
2006-03-20 17:03:00,141.314,141.372,141.314,141.369,104000000.0
2006-03-20 17:04:00,141.368,141.425,141.366,141.424,93800000.0
2006-03-20 17:05:00,141.41,141.416,141.393,141.412,78400001.0
2006-03-20 17:06:00,141.415,141.451,141.411,141.446,56000000.0
2006-03-20 17:07:00,141.446,141.451,141.423,141.426,83399998.0
2006-03-20 17:08:00,141.416,141.416,141.398,141.398,58600000.0
2006-03-20 17:09:00,141.383,141.395,141.368,141.395,56000000.0
2006-03-20 17:10:00,141.407,141.425,141.397,141.41,89499999.0
2006-03-20 17:11:00,141.413,141.413,141.398,141.401,57600000.0
2006-03-20 17:12:00,141.385,141.385,141.358,141.358,22400000.0
2006-03-20 17:13:00,141.351,141.361,141.349,141.36,125500001.0
2006-03-20 17:14:00,141.37,141.373,141.355,141.373,116699996.0
2006-03-20 17:15:00,141.366,141.373,141.362,141.365,136400001.0
2006-03-20 17:16:00,141.367,141.371,141.363,141.371,32000000.0
2006-03-20 17:17:00,141.365,141.373,141.354,141.373,62500000.0
2006-03-20 17:18:00,141.37,141.398,141.367,141.39,112099999.0
2006-03-20 17:19:00,141.382,141.393,141.368,141.384,81800000.0
2006-03-20 17:20:00,141.384,141.413,141.383,141.41,83100000.0
2006-03-20 17:21:00,141.413,141.416,141.402,141.402,105500000.0
2006-03-20 17:22:00,141.389,141.391,141.376,141.388,53000001.0
2006-03-20 17:23:00,141.385,141.398,141.385,141.388,136099998.0
2006-03-20 17:24:00,141.378,141.392,141.374,141.383,160600001.0
2006-03-20 17:25:00,141.396,141.433,141.396,141.43,129099998.0
2006-03-20 17:26:00,141.423,141.425,141.407,141.409,66500000.0
2006-03-20 17:27:00,141.414,141.453,141.414,141.453,97600000.0
2006-03-20 17:28:00,141.461,141.483,141.461,141.473,96000000.0
2006-03-20 17:29:00,141.475,141.475,141.454,141.458,67300001.0
2006-03-20 17:30:00,141.456,141.456,141.427,141.433,118200002.0
2006-03-20 17:31:00,141.432,141.435,141.419,141.435,77000000.0
2006-03-20 17:32:00,141.43,141.434,141.412,141.412,63199999.0
2006-03-20 17:33:00,141.409,141.419,141.409,141.415,125700001.0
2006-03-20 17:34:00,141.416,141.418,141.404,141.418,97099999.0
2006-03-20 17:35:00,141.42,141.42,141.403,141.405,158999998.0
2006-03-20 17:36:00,141.391,141.397,141.39,141.393,44700000.0
2006-03-20 17:37:00,141.4,141.404,141.393,141.398,91799998.0
2006-03-20 17:38:00,141.395,141.42,141.39,141.42,78099998.0
2006-03-20 17:39:00,141.437,141.437,141.429,141.436,115500000.0
2006-03-20 17:40:00,141.439,141.483,141.434,141.479,113900001.0
2006-03-20 17:41:00,141.483,141.494,141.481,141.493,167100001.0
2006-03-20 17:42:00,141.51,141.515,141.49,141.501,123999999.0
2006-03-20 17:43:00,141.488,141.495,141.479,141.495,154500000.0
2006-03-20 17:44:00,141.496,141.505,141.488,141.505,55399999.0
2006-03-20 17:45:00,141.5,141.5,141.48,141.495,52900000.0
2006-03-20 17:46:00,141.49,141.522,141.49,141.522,89599999.0
2006-03-20 17:47:00,141.532,141.545,141.528,141.545,70799999.0
2006-03-20 17:48:00,141.542,141.578,141.533,141.578,148700002.0
2006-03-20 17:49:00,141.583,141.587,141.578,141.587,101799999.0
2006-03-20 17:50:00,141.578,141.589,141.572,141.578,135300000.0
2006-03-20 17:51:00,141.578,141.588,141.575,141.588,67899999.0
2006-03-20 17:52:00,141.586,141.611,141.586,141.598,82999999.0
2006-03-20 17:53:00,141.583,141.609,141.578,141.586,100700001.0
2006-03-20 17:54:00,141.569,141.569,141.538,141.538,126599998.0
2006-03-20 17:55:00,141.516,141.516,141.472,141.48,68000000.0
2006-03-20 17:56:00,141.485,141.499,141.485,141.491,61200000.0
2006-03-20 17:57:00,141.494,141.506,141.494,141.503,106999998.0
2006-03-20 17:58:00,141.497,141.499,141.494,141.499,52700000.0
2006-03-20 17:59:00,141.504,141.56,141.497,141.555,133200002.0
2006-03-20 18:00:00,141.562,141.572,141.535,141.539,77400000.0
2006-03-20 18:01:00,141.533,141.543,141.526,141.531,1483399997.0
2006-03-20 18:02:00,141.536,141.543,141.523,141.53,2118900005.0
2006-03-20 18:03:00,141.41,141.42,141.38,141.38,1490599999.0
2006-03-20 18:04:00,141.515,141.525,141.509,141.511,1490599999.0
2006-03-20 18:05:00,141.512,141.527,141.51,141.516,1824399997.0
2006-03-20 18:06:00,141.513,141.513,141.484,141.484,1042799995.0
2006-03-20 18:07:00,141.48,141.503,141.471,141.503,1945100006.0
2006-03-20 18:08:00,141.508,141.544,141.508,141.521,1560399996.0
2006-03-20 18:09:00,141.522,141.556,141.522,141.555,1332300001.0
2006-03-20 18:10:00,141.563,141.563,141.543,141.543,1095199994.0
2006-03-20 18:11:00,141.544,141.545,141.523,141.543,627199995.0
2006-03-20 18:12:00,141.545,141.566,141.532,141.563,737199996.0
2006-03-20 18:13:00,141.566,141.566,141.539,141.56,1294000003.0
2006-03-20 18:14:00,141.563,141.563,141.547,141.555,1832200000.0
2006-03-20 18:15:00,141.557,141.567,141.541,141.567,1619599992.0
2006-03-20 18:16:00,141.562,141.572,141.544,141.544,1609100002.0
2006-03-20 18:17:00,141.543,141.554,141.54,141.547,827099999.0
2006-03-20 18:18:00,141.544,141.547,141.536,141.54,496100001.0
2006-03-20 18:19:00,141.545,141.569,141.533,141.533,759299995.0
2006-03-20 18:20:00,141.527,141.533,141.505,141.506,1709700002.0
2006-03-20 18:21:00,141.51,141.514,141.496,141.511,1097299995.0
2006-03-20 18:22:00,141.515,141.518,141.49,141.5,888600000.0
2006-03-20 18:23:00,141.489,141.501,141.477,141.495,1485000007.0
2006-03-20 18:24:00,141.489,141.501,141.484,141.491,1135299997.0
2006-03-20 18:25:00,141.489,141.494,141.478,141.488,1295399998.0
2006-03-20 18:26:00,141.488,141.492,141.477,141.479,658699999.0
2006-03-20 18:27:00,141.475,141.487,141.464,141.469,532899998.0
2006-03-20 18:28:00,141.48,141.48,141.467,141.474,811999995.0
2006-03-20 18:29:00,141.483,141.522,141.474,141.512,937700002.0
2006-03-20 18:30:00,141.512,141.536,141.506,141.536,556799999.0
2006-03-20 18:31:00,141.545,141.568,141.544,141.544,981500002.0
2006-03-20 18:32:00,141.532,141.55,141.498,141.498,1496999988.0
2006-03-20 18:33:00,141.495,141.506,141.482,141.483,1690299992.0
2006-03-20 18:34:00,141.481,141.493,141.473,141.493,1222799994.0
2006-03-20 18:35:00,141.497,141.501,141.481,141.481,1096399997.0
2006-03-20 18:36:00,141.479,141.479,141.438,141.449,777300007.0
2006-03-20 18:37:00,141.45,141.476,141.45,141.471,527400005.0
2006-03-20 18:38:00,141.473,141.476,141.451,141.456,344299995.0
2006-03-20 18:39:00,141.455,141.457,141.443,141.454,377299998.0
2006-03-20 18:40:00,141.451,141.478,141.447,141.457,1034599999.0
2006-03-20 18:41:00,141.466,141.483,141.464,141.483,350300000.0
2006-03-20 18:42:00,141.489,141.5,141.484,141.486,683499998.0
2006-03-20 18:43:00,141.484,141.494,141.477,141.488,312699998.0
2006-03-20 18:44:00,141.488,141.496,141.479,141.484,238599999.0
2006-03-20 18:45:00,141.475,141.482,141.47,141.475,317199998.0
2006-03-20 18:46:00,141.474,141.474,141.454,141.47,576499998.0
2006-03-20 18:47:00,141.459,141.459,141.423,141.423,142299999.0
2006-03-20 18:48:00,141.419,141.428,141.404,141.408,640499999.0
2006-03-20 18:49:00,141.405,141.42,141.402,141.41,681099999.0
2006-03-20 18:50:00,141.408,141.411,141.392,141.4,812099999.0
2006-03-20 18:51:00,141.397,141.402,141.387,141.389,532600004.0
2006-03-20 18:52:00,141.385,141.385,141.37,141.375,663999993.0
2006-03-20 18:53:00,141.375,141.389,141.368,141.376,918600002.0
2006-03-20 18:54:00,141.38,141.388,141.359,141.388,786899998.0
2006-03-20 18:55:00,141.398,141.426,141.384,141.423,831900003.0
2006-03-20 18:56:00,141.436,141.445,141.428,141.431,371199998.0
2006-03-20 18:57:00,141.435,141.445,141.425,141.445,671399996.0
2006-03-20 18:58:00,141.444,141.453,141.427,141.427,659699999.0
2006-03-20 18:59:00,141.422,141.433,141.415,141.432,799099996.0
2006-03-20 19:00:00,141.43,141.446,141.424,141.424,378000001.0
2006-03-20 19:01:00,141.42,141.425,141.413,141.413,288900000.0
2006-03-20 19:02:00,141.407,141.416,141.397,141.4,332199999.0
2006-03-20 19:03:00,141.393,141.41,141.39,141.39,895600004.0
2006-03-20 19:04:00,141.379,141.39,141.358,141.386,468899997.0
2006-03-20 19:05:00,141.397,141.402,141.382,141.382,614399995.0
2006-03-20 19:06:00,141.392,141.481,141.392,141.473,909599997.0
2006-03-20 19:07:00,141.472,141.472,141.433,141.442,1006299993.0
2006-03-20 19:08:00,141.443,141.452,141.425,141.444,935900006.0
2006-03-20 19:09:00,141.445,141.46,141.437,141.448,648899999.0
2006-03-20 19:10:00,141.455,141.456,141.44,141.456,190600002.0
2006-03-20 19:11:00,141.457,141.46,141.437,141.437,289900000.0
2006-03-20 19:12:00,141.438,141.438,141.418,141.427,335099999.0
2006-03-20 19:13:00,141.428,141.43,141.422,141.429,104800002.0
2006-03-20 19:14:00,141.425,141.436,141.42,141.429,259199997.0
2006-03-20 19:15:00,141.433,141.46,141.43,141.457,910999999.0
2006-03-20 19:16:00,141.462,141.476,141.457,141.46,368600003.0
2006-03-20 19:17:00,141.45,141.462,141.443,141.447,376399999.0
2006-03-20 19:18:00,141.455,141.455,141.442,141.45,351599998.0
2006-03-20 19:19:00,141.45,141.466,141.447,141.46,569299998.0
2006-03-20 19:20:00,141.463,141.463,141.425,141.437,336600000.0
2006-03-20 19:21:00,141.433,141.446,141.433,141.442,464100001.0
2006-03-20 19:22:00,141.448,141.453,141.445,141.445,135500000.0
2006-03-20 19:23:00,141.454,141.46,141.442,141.457,1332699996.0
2006-03-20 19:24:00,141.46,141.468,141.456,141.465,496100004.0
2006-03-20 19:25:00,141.46,141.466,141.447,141.465,531000000.0
2006-03-20 19:26:00,141.46,141.46,141.414,141.414,1105699991.0
2006-03-20 19:27:00,141.413,141.434,141.408,141.431,681699997.0
2006-03-20 19:28:00,141.433,141.437,141.424,141.436,517200003.0
2006-03-20 19:29:00,141.437,141.446,141.435,141.446,272900001.0
2006-03-20 19:30:00,141.455,141.484,141.455,141.48,610700002.0
2006-03-20 19:31:00,141.477,141.485,141.47,141.475,807399998.0
2006-03-20 19:32:00,141.468,141.481,141.455,141.463,864199995.0
2006-03-20 19:33:00,141.46,141.471,141.455,141.458,484199997.0
2006-03-20 19:34:00,141.459,141.491,141.459,141.483,1028399996.0
2006-03-20 19:35:00,141.485,141.498,141.47,141.474,698699996.0
2006-03-20 19:36:00,141.474,141.474,141.458,141.465,533300000.0
2006-03-20 19:37:00,141.441,141.441,141.399,141.399,85699999.0
2006-03-20 19:38:00,141.401,141.428,141.392,141.428,669899997.0
2006-03-20 19:39:00,141.435,141.435,141.408,141.422,657999998.0
2006-03-20 19:40:00,141.426,141.428,141.412,141.428,466599998.0
2006-03-20 19:41:00,141.427,141.446,141.423,141.428,798099994.0
2006-03-20 19:42:00,141.435,141.453,141.43,141.432,539599999.0
2006-03-20 19:43:00,141.44,141.444,141.433,141.444,115500000.0
2006-03-20 19:44:00,141.44,141.445,141.432,141.432,482600000.0
2006-03-20 19:45:00,141.425,141.425,141.407,141.418,106800000.0
2006-03-20 19:46:00,141.423,141.438,141.413,141.433,352699998.0
2006-03-20 19:47:00,141.433,141.435,141.417,141.435,179100001.0
2006-03-20 19:48:00,141.431,141.431,141.402,141.417,745799999.0
2006-03-20 19:49:00,141.401,141.415,141.401,141.414,372100003.0
2006-03-20 19:50:00,141.415,141.427,141.408,141.427,395600001.0
2006-03-20 19:51:00,141.433,141.45,141.433,141.445,353599996.0
2006-03-20 19:52:00,141.45,141.458,141.442,141.447,559699993.0
2006-03-20 19:53:00,141.457,141.476,141.441,141.443,536300000.0
2006-03-20 19:54:00,141.439,141.448,141.436,141.437,314800000.0
2006-03-20 19:55:00,141.438,141.438,141.425,141.425,251099999.0
2006-03-20 19:56:00,141.42,141.42,141.393,141.408,339399998.0
2006-03-20 19:57:00,141.399,141.434,141.399,141.424,689200003.0
2006-03-20 19:58:00,141.428,141.44,141.426,141.428,502600003.0
2006-03-20 19:59:00,141.433,141.449,141.431,141.438,488800000.0
2006-03-20 20:00:00,141.444,141.444,141.423,141.443,208399998.0
2006-03-20 20:01:00,141.445,141.457,141.437,141.441,212000000.0
2006-03-20 20:02:00,141.443,141.462,141.442,141.452,195400001.0
2006-03-20 20:03:00,141.463,141.472,141.46,141.46,272100000.0
2006-03-20 20:04:00,141.458,141.462,141.452,141.456,478400001.0
2006-03-20 20:05:00,141.455,141.466,141.447,141.462,617499998.0
2006-03-20 20:06:00,141.472,141.48,141.462,141.47,458400001.0
2006-03-20 20:07:00,141.463,141.472,141.458,141.472,190599998.0
2006-03-20 20:08:00,141.475,141.487,141.466,141.48,666600001.0
2006-03-20 20:09:00,141.481,141.501,141.479,141.49,554599999.0
2006-03-20 20:10:00,141.485,141.492,141.476,141.489,333699998.0
2006-03-20 20:11:00,141.493,141.493,141.475,141.489,763400005.0
2006-03-20 20:12:00,141.485,141.489,141.472,141.479,823600006.0
2006-03-20 20:13:00,141.478,141.483,141.471,141.48,248100000.0
2006-03-20 20:14:00,141.469,141.471,141.444,141.45,475599999.0
2006-03-20 20:15:00,141.454,141.469,141.441,141.457,611199998.0
2006-03-20 20:16:00,141.46,141.482,141.448,141.453,532299995.0
2006-03-20 20:17:00,141.45,141.459,141.437,141.445,317099998.0
2006-03-20 20:18:00,141.446,141.47,141.446,141.47,163699996.0
2006-03-20 20:19:00,141.468,141.469,141.425,141.425,416699999.0
2006-03-20 20:20:00,141.427,141.445,141.422,141.445,259900000.0
2006-03-20 20:21:00,141.455,141.484,141.45,141.473,398199997.0
2006-03-20 20:22:00,141.458,141.458,141.394,141.394,378900004.0
2006-03-20 20:23:00,141.388,141.395,141.368,141.38,586600002.0
2006-03-20 20:24:00,141.388,141.394,141.375,141.389,256100001.0
2006-03-20 20:25:00,141.39,141.402,141.387,141.391,386999998.0
2006-03-20 20:26:00,141.381,141.381,141.276,141.276,421799994.0
2006-03-20 20:27:00,141.265,141.292,141.237,141.292,718799998.0
2006-03-20 20:28:00,141.298,141.343,141.276,141.33,1174100002.0
2006-03-20 20:29:00,141.331,141.336,141.315,141.319,999500002.0
2006-03-20 20:30:00,141.315,141.331,141.296,141.331,1846699992.0
2006-03-20 20:31:00,141.345,141.418,141.342,141.387,1278799996.0
2006-03-20 20:32:00,141.383,141.386,141.335,141.336,1139399995.0
2006-03-20 20:33:00,141.325,141.336,141.309,141.317,425600005.0
2006-03-20 20:34:00,141.308,141.323,141.296,141.315,306399999.0
2006-03-20 20:35:00,141.312,141.312,141.271,141.286,252200001.0
2006-03-20 20:36:00,141.285,141.317,141.264,141.313,401099999.0
2006-03-20 20:37:00,141.325,141.354,141.325,141.332,523499998.0
2006-03-20 20:38:00,141.331,141.363,141.331,141.363,1035399997.0
2006-03-20 20:39:00,141.361,141.363,141.344,141.349,785000001.0
2006-03-20 20:40:00,141.343,141.365,141.343,141.364,1113699996.0
2006-03-20 20:41:00,141.36,141.373,141.359,141.372,320300002.0
2006-03-20 20:42:00,141.373,141.373,141.352,141.368,267600000.0
2006-03-20 20:43:00,141.372,141.379,141.359,141.369,434900002.0
2006-03-20 20:44:00,141.369,141.382,141.364,141.371,749300001.0
2006-03-20 20:45:00,141.38,141.399,141.38,141.383,690800005.0
2006-03-20 20:46:00,141.395,141.425,141.379,141.425,706900000.0
2006-03-20 20:47:00,141.405,141.426,141.403,141.406,748799995.0
2006-03-20 20:48:00,141.409,141.409,141.393,141.397,713300004.0
2006-03-20 20:49:00,141.402,141.42,141.397,141.42,352999999.0
2006-03-20 20:50:00,141.417,141.42,141.404,141.406,1127000000.0
2006-03-20 20:51:00,141.403,141.418,141.398,141.408,547899999.0
2006-03-20 20:52:00,141.41,141.42,141.405,141.415,187500004.0
2006-03-20 20:53:00,141.413,141.419,141.394,141.405,901599999.0
2006-03-20 20:54:00,141.4,141.407,141.398,141.405,154000002.0
2006-03-20 20:55:00,141.401,141.411,141.395,141.405,797600007.0
2006-03-20 20:56:00,141.398,141.404,141.38,141.385,761499992.0
2006-03-20 20:57:00,141.384,141.396,141.38,141.385,733299996.0
2006-03-20 20:58:00,141.39,141.39,141.352,141.361,1116099993.0
2006-03-20 20:59:00,141.363,141.375,141.354,141.354,1307999996.0
2006-03-20 21:00:00,141.355,141.355,141.338,141.343,1185299997.0
2006-03-20 21:01:00,141.348,141.364,141.343,141.349,960199998.0
2006-03-20 21:02:00,141.342,141.358,141.342,141.35,554699998.0
2006-03-20 21:03:00,141.357,141.373,141.355,141.365,759500004.0
2006-03-20 21:04:00,141.365,141.371,141.361,141.371,706700005.0
2006-03-20 21:05:00,141.375,141.38,141.368,141.38,519699997.0
2006-03-20 21:06:00,141.375,141.38,141.367,141.372,688500000.0
2006-03-20 21:07:00,141.377,141.388,141.372,141.373,513800000.0
2006-03-20 21:08:00,141.371,141.377,141.362,141.362,451799997.0
2006-03-20 21:09:00,141.37,141.37,141.343,141.343,270200002.0
2006-03-20 21:10:00,141.342,141.35,141.339,141.341,360400001.0
2006-03-20 21:11:00,141.335,141.344,141.334,141.334,275100001.0
2006-03-20 21:12:00,141.334,141.363,141.334,141.349,452499999.0
2006-03-20 21:13:00,141.349,141.359,141.34,141.34,510800002.0
2006-03-20 21:14:00,141.328,141.357,141.328,141.357,681800000.0
2006-03-20 21:15:00,141.357,141.357,141.337,141.337,835700003.0
2006-03-20 21:16:00,141.338,141.365,141.338,141.36,675300005.0
2006-03-20 21:17:00,141.35,141.358,141.339,141.339,839299999.0
2006-03-20 21:18:00,141.34,141.342,141.335,141.338,298500001.0
2006-03-20 21:19:00,141.334,141.346,141.323,141.323,508999991.0
2006-03-20 21:20:00,141.322,141.328,141.309,141.324,1108699999.0
2006-03-20 21:21:00,141.327,141.339,141.319,141.319,603399998.0
2006-03-20 21:22:00,141.321,141.346,141.321,141.346,881200007.0
2006-03-20 21:23:00,141.354,141.385,141.354,141.36,681699999.0
2006-03-20 21:24:00,141.355,141.369,141.354,141.366,616299994.0
2006-03-20 21:25:00,141.365,141.373,141.347,141.362,637399997.0
2006-03-20 21:26:00,141.37,141.37,141.355,141.36,313300003.0
2006-03-20 21:27:00,141.365,141.365,141.355,141.365,157500003.0
2006-03-20 21:28:00,141.36,141.364,141.355,141.355,104800000.0
2006-03-20 21:29:00,141.362,141.402,141.362,141.376,171200000.0
2006-03-20 21:30:00,141.37,141.378,141.35,141.35,319899997.0
2006-03-20 21:31:00,141.345,141.362,141.342,141.362,54000000.0
2006-03-20 21:32:00,141.379,141.413,141.379,141.383,566599993.0
2006-03-20 21:33:00,141.378,141.381,141.369,141.369,90000001.0
2006-03-20 21:34:00,141.37,141.382,141.367,141.373,268199999.0
2006-03-20 21:35:00,141.373,141.374,141.365,141.371,266400000.0
2006-03-20 21:36:00,141.377,141.383,141.372,141.372,267799999.0
2006-03-20 21:37:00,141.374,141.387,141.371,141.375,95100000.0
2006-03-20 21:38:00,141.375,141.379,141.368,141.379,99500000.0
2006-03-20 21:39:00,141.378,141.378,141.361,141.37,214800000.0
2006-03-20 21:40:00,141.37,141.379,141.368,141.379,340900006.0
2006-03-20 21:41:00,141.381,141.381,141.371,141.376,48600000.0
2006-03-20 21:42:00,141.377,141.384,141.374,141.384,308700002.0
2006-03-20 21:43:00,141.387,141.425,141.387,141.414,386799999.0
2006-03-20 21:44:00,141.412,141.414,141.395,141.395,580399996.0
2006-03-20 21:45:00,141.391,141.391,141.376,141.376,423399998.0
2006-03-20 21:46:00,141.373,141.381,141.354,141.354,681500006.0
2006-03-20 21:47:00,141.349,141.349,141.328,141.337,341999999.0
2006-03-20 21:48:00,141.329,141.364,141.329,141.363,141399999.0
2006-03-20 21:49:00,141.352,141.367,141.344,141.344,153500000.0
2006-03-20 21:50:00,141.342,141.366,141.341,141.362,148000000.0
2006-03-20 21:51:00,141.359,141.391,141.359,141.391,132999998.0
2006-03-20 21:52:00,141.383,141.401,141.383,141.401,81900001.0
2006-03-20 21:53:00,141.406,141.408,141.4,141.403,76200002.0
2006-03-20 21:54:00,141.405,141.405,141.395,141.4,139000002.0
2006-03-20 21:55:00,141.402,141.402,141.39,141.391,47600000.0
2006-03-20 21:56:00,141.393,141.399,141.393,141.396,34299999.0
2006-03-20 21:57:00,141.39,141.394,141.379,141.39,166300001.0
2006-03-20 21:58:00,141.395,141.405,141.395,141.405,114300002.0
2006-03-20 21:59:00,141.395,141.412,141.395,141.397,103999999.0
2006-03-20 22:00:00,141.397,141.415,141.397,141.398,276600000.0
2006-03-20 22:01:00,141.397,141.405,141.386,141.39,397999999.0
2006-03-20 22:02:00,141.395,141.402,141.388,141.394,404399999.0
2006-03-20 22:03:00,141.394,141.401,141.392,141.394,105900001.0
2006-03-20 22:04:00,141.398,141.399,141.389,141.392,181100000.0
2006-03-20 22:05:00,141.388,141.395,141.38,141.389,153899998.0
2006-03-20 22:06:00,141.392,141.394,141.375,141.375,80700000.0
2006-03-20 22:07:00,141.373,141.383,141.372,141.381,96500002.0
2006-03-20 22:08:00,141.385,141.39,141.382,141.39,212999999.0
2006-03-20 22:09:00,141.384,141.385,141.381,141.385,74600001.0
2006-03-20 22:10:00,141.386,141.394,141.383,141.383,117199999.0
2006-03-20 22:11:00,141.375,141.383,141.375,141.382,193500000.0
2006-03-20 22:12:00,141.378,141.387,141.378,141.38,192700000.0
2006-03-20 22:13:00,141.38,141.395,141.355,141.355,107799996.0
2006-03-20 22:14:00,141.354,141.357,141.331,141.337,67100000.0
2006-03-20 22:15:00,141.344,141.358,141.344,141.354,171100000.0
2006-03-20 22:16:00,141.361,141.369,141.359,141.359,118400001.0
2006-03-20 22:17:00,141.353,141.353,141.35,141.35,69499999.0
2006-03-20 22:18:00,141.349,141.359,141.347,141.356,149899998.0
2006-03-20 22:19:00,141.356,141.362,141.356,141.356,86400000.0
2006-03-20 22:20:00,141.36,141.366,141.355,141.366,116500001.0
2006-03-20 22:21:00,141.376,141.376,141.364,141.366,125900002.0
2006-03-20 22:22:00,141.374,141.379,141.371,141.375,153500000.0
2006-03-20 22:23:00,141.375,141.375,141.37,141.375,294899998.0
2006-03-20 22:24:00,141.373,141.373,141.358,141.36,68800000.0
2006-03-20 22:25:00,141.358,141.364,141.35,141.35,216399999.0
2006-03-20 22:26:00,141.35,141.355,141.347,141.347,103800000.0
2006-03-20 22:27:00,141.344,141.365,141.337,141.354,620400004.0
2006-03-20 22:28:00,141.352,141.365,141.347,141.36,344599999.0
2006-03-20 22:29:00,141.362,141.367,141.36,141.36,49899999.0
2006-03-20 22:30:00,141.352,141.352,141.348,141.35,72900000.0
2006-03-20 22:31:00,141.345,141.345,141.33,141.334,143800002.0
2006-03-20 22:32:00,141.338,141.349,141.335,141.337,179200000.0
2006-03-20 22:33:00,141.338,141.338,141.329,141.333,316700000.0
2006-03-20 22:34:00,141.33,141.333,141.32,141.333,278499999.0
2006-03-20 22:35:00,141.331,141.332,141.325,141.325,152799999.0
2006-03-20 22:36:00,141.332,141.348,141.332,141.334,354399997.0
2006-03-20 22:37:00,141.332,141.332,141.314,141.321,195700000.0
2006-03-20 22:38:00,141.32,141.325,141.315,141.32,212500001.0
2006-03-20 22:39:00,141.32,141.325,141.317,141.32,288100002.0
2006-03-20 22:40:00,141.323,141.346,141.323,141.335,464700000.0
2006-03-20 22:41:00,141.334,141.334,141.326,141.327,145799998.0
2006-03-20 22:42:00,141.33,141.33,141.304,141.31,189300001.0
2006-03-20 22:43:00,141.316,141.316,141.307,141.31,168300000.0
2006-03-20 22:44:00,141.311,141.317,141.302,141.303,321999995.0
2006-03-20 22:45:00,141.3,141.3,141.268,141.275,270399999.0
2006-03-20 22:46:00,141.281,141.29,141.28,141.29,42700000.0
2006-03-20 22:47:00,141.292,141.298,141.29,141.294,99300001.0
2006-03-20 22:48:00,141.293,141.302,141.291,141.292,400500001.0
2006-03-20 22:49:00,141.29,141.294,141.276,141.288,205899999.0
2006-03-20 22:50:00,141.287,141.293,141.282,141.282,151999996.0
2006-03-20 22:51:00,141.282,141.305,141.282,141.297,194899998.0
2006-03-20 22:52:00,141.293,141.293,141.275,141.29,169100002.0
2006-03-20 22:53:00,141.294,141.326,141.294,141.32,206899999.0
2006-03-20 22:54:00,141.323,141.329,141.32,141.329,109600001.0
2006-03-20 22:55:00,141.33,141.345,141.33,141.336,121799999.0
2006-03-20 22:56:00,141.355,141.384,141.352,141.38,233200001.0
2006-03-20 22:57:00,141.379,141.38,141.372,141.38,117300001.0
2006-03-20 22:58:00,141.387,141.403,141.387,141.403,76099998.0
2006-03-20 22:59:00,141.404,141.404,141.359,141.38,157900000.0
2006-03-20 23:00:00,141.405,141.409,141.405,141.408,135700000.0
2006-03-20 23:01:00,141.413,141.424,141.412,141.415,149499999.0
2006-03-20 23:02:00,141.395,141.395,141.369,141.37,130500001.0
2006-03-20 23:03:00,141.373,141.384,141.369,141.369,31100000.0
2006-03-20 23:04:00,141.369,141.381,141.369,141.369,110600001.0
2006-03-20 23:05:00,141.363,141.374,141.363,141.372,88800000.0
2006-03-20 23:06:00,141.371,141.388,141.371,141.388,136399999.0
2006-03-20 23:07:00,141.4,141.412,141.397,141.407,98300001.0
2006-03-20 23:08:00,141.401,141.42,141.401,141.412,56800000.0
2006-03-20 23:09:00,141.413,141.42,141.406,141.415,47999999.0
2006-03-20 23:10:00,141.406,141.417,141.406,141.417,61600000.0
2006-03-20 23:11:00,141.433,141.452,141.433,141.445,46400000.0
2006-03-20 23:12:00,141.451,141.451,141.433,141.433,61999999.0
2006-03-20 23:13:00,141.425,141.432,141.422,141.422,26600000.0
2006-03-20 23:14:00,141.413,141.42,141.409,141.418,69600000.0
2006-03-20 23:15:00,141.42,141.422,141.412,141.412,65800002.0
2006-03-20 23:16:00,141.409,141.412,141.399,141.41,66899999.0
2006-03-20 23:17:00,141.4,141.412,141.4,141.407,84200001.0
2006-03-20 23:18:00,141.404,141.419,141.404,141.418,76500000.0
2006-03-20 23:19:00,141.444,141.456,141.444,141.455,46400000.0
2006-03-20 23:20:00,141.457,141.457,141.447,141.447,64100000.0
2006-03-20 23:21:00,141.454,141.457,141.442,141.444,77300001.0
2006-03-20 23:22:00,141.448,141.46,141.445,141.455,68700001.0
2006-03-20 23:23:00,141.453,141.461,141.447,141.458,72000000.0
2006-03-20 23:24:00,141.45,141.457,141.45,141.457,19900000.0
2006-03-20 23:25:00,141.454,141.464,141.451,141.459,135700001.0
2006-03-20 23:26:00,141.462,141.462,141.44,141.446,69200000.0
2006-03-20 23:27:00,141.45,141.45,141.445,141.445,74500000.0
2006-03-20 23:28:00,141.447,141.447,141.439,141.439,132899998.0
2006-03-20 23:29:00,141.44,141.44,141.418,141.425,125900003.0
2006-03-20 23:30:00,141.425,141.425,141.413,141.413,74599999.0
2006-03-20 23:31:00,141.416,141.418,141.409,141.409,99600000.0
2006-03-20 23:32:00,141.397,141.397,141.393,141.393,48800000.0
2006-03-20 23:33:00,141.386,141.4,141.386,141.4,104700001.0
2006-03-20 23:34:00,141.393,141.402,141.393,141.395,47900000.0
2006-03-20 23:35:00,141.407,141.418,141.401,141.401,94999999.0
2006-03-20 23:36:00,141.391,141.398,141.382,141.39,60500000.0
2006-03-20 23:37:00,141.401,141.417,141.398,141.417,62700000.0
2006-03-20 23:38:00,141.42,141.429,141.416,141.418,142499999.0
2006-03-20 23:39:00,141.425,141.427,141.415,141.427,41600000.0
2006-03-20 23:40:00,141.425,141.434,141.41,141.434,163599998.0
2006-03-20 23:41:00,141.43,141.447,141.43,141.447,46000000.0
2006-03-20 23:42:00,141.457,141.457,141.453,141.453,29600000.0
2006-03-20 23:43:00,141.446,141.447,141.443,141.444,41999999.0
2006-03-20 23:44:00,141.44,141.45,141.44,141.447,135100002.0
2006-03-20 23:45:00,141.45,141.482,141.45,141.482,70400000.0
2006-03-20 23:46:00,141.485,141.485,141.485,141.485,13600000.0
2006-03-20 23:47:00,141.482,141.513,141.482,141.498,61000001.0
2006-03-20 23:48:00,141.498,141.503,141.486,141.491,96200002.0
2006-03-20 23:49:00,141.495,141.507,141.488,141.507,102299999.0
2006-03-20 23:50:00,141.517,141.532,141.513,141.532,44200000.0
2006-03-20 23:51:00,141.535,141.568,141.535,141.559,58500000.0
2006-03-20 23:52:00,141.564,141.574,141.562,141.562,173299997.0
2006-03-20 23:53:00,141.573,141.591,141.567,141.58,73700000.0
2006-03-20 23:54:00,141.581,141.595,141.575,141.578,135000002.0
2006-03-20 23:55:00,141.576,141.577,141.567,141.57,72800000.0
2006-03-20 23:56:00,141.573,141.576,141.536,141.548,130399998.0
2006-03-20 23:57:00,141.551,141.556,141.54,141.555,193699996.0
2006-03-20 23:58:00,141.548,141.548,141.531,141.536,68599999.0
2006-03-20 23:59:00,141.535,141.543,141.532,141.543,134500001.0
2006-03-21 00:00:00,141.532,141.545,141.532,141.54,52699999.0
2006-03-21 00:01:00,141.601,141.657,141.595,141.647,102100001.0
2006-03-21 00:02:00,141.611,141.623,141.587,141.619,40800000.0
2006-03-21 00:03:00,141.593,141.61,141.574,141.589,178999998.0
2006-03-21 00:04:00,141.587,141.651,141.587,141.645,148899998.0
2006-03-21 00:05:00,141.652,141.664,141.604,141.614,119700000.0
2006-03-21 00:06:00,141.601,141.65,141.59,141.642,91900001.0
2006-03-21 00:07:00,141.63,141.652,141.614,141.63,82600002.0
2006-03-21 00:08:00,141.593,141.644,141.593,141.635,94400000.0
2006-03-21 00:09:00,141.643,141.672,141.638,141.638,96500000.0
2006-03-21 00:10:00,141.6,141.665,141.6,141.663,62899999.0
2006-03-21 00:11:00,141.636,141.646,141.619,141.626,139600000.0
2006-03-21 00:12:00,141.602,141.62,141.568,141.589,70300000.0
2006-03-21 00:13:00,141.602,141.611,141.567,141.572,89200001.0
2006-03-21 00:14:00,141.61,141.617,141.581,141.603,138199998.0
2006-03-21 00:15:00,141.605,141.63,141.59,141.607,88499999.0
2006-03-21 00:16:00,141.575,141.636,141.575,141.605,84700000.0
2006-03-21 00:17:00,141.61,141.625,141.592,141.614,85499999.0
2006-03-21 00:18:00,141.577,141.605,141.557,141.557,132799999.0
2006-03-21 00:19:00,141.563,141.581,141.537,141.55,93500000.0
2006-03-21 00:20:00,141.572,141.584,141.534,141.553,79100000.0
2006-03-21 00:21:00,141.567,141.592,141.546,141.553,61700000.0
2006-03-21 00:22:00,141.525,141.587,141.514,141.582,56399999.0
2006-03-21 00:23:00,141.553,141.57,141.524,141.56,72000000.0
2006-03-21 00:24:00,141.529,141.581,141.526,141.575,101200001.0
2006-03-21 00:25:00,141.587,141.591,141.553,141.575,190600001.0
2006-03-21 00:26:00,141.538,141.548,141.536,141.548,24000000.0
2006-03-21 00:27:00,141.541,141.541,141.534,141.534,30000001.0
2006-03-21 00:28:00,141.521,141.539,141.517,141.517,111300002.0
2006-03-21 00:29:00,141.528,141.528,141.5,141.505,101600000.0
2006-03-21 00:30:00,141.507,141.52,141.507,141.507,111700000.0
2006-03-21 00:31:00,141.5,141.51,141.497,141.5,50199999.0
2006-03-21 00:32:00,141.509,141.525,141.509,141.521,71800000.0
2006-03-21 00:33:00,141.522,141.528,141.518,141.528,64299999.0
2006-03-21 00:34:00,141.53,141.532,141.524,141.525,154300002.0
2006-03-21 00:35:00,141.53,141.555,141.53,141.555,88899999.0
2006-03-21 00:36:00,141.551,141.551,141.53,141.53,40000000.0
2006-03-21 00:37:00,141.529,141.55,141.529,141.55,63500000.0
2006-03-21 00:38:00,141.547,141.551,141.528,141.528,71999999.0
2006-03-21 00:39:00,141.511,141.511,141.475,141.481,69899999.0
2006-03-21 00:40:00,141.478,141.478,141.47,141.473,39800000.0
2006-03-21 00:41:00,141.472,141.494,141.472,141.494,29700000.0
2006-03-21 00:42:00,141.489,141.502,141.488,141.5,57300000.0
2006-03-21 00:43:00,141.508,141.528,141.507,141.517,85600000.0
2006-03-21 00:44:00,141.52,141.52,141.504,141.517,94400003.0
2006-03-21 00:45:00,141.52,141.525,141.52,141.52,62399999.0
2006-03-21 00:46:00,141.524,141.53,141.524,141.525,73800001.0
2006-03-21 00:47:00,141.529,141.534,141.526,141.526,86300001.0
2006-03-21 00:48:00,141.528,141.528,141.517,141.526,50000002.0
2006-03-21 00:49:00,141.523,141.528,141.522,141.526,62100001.0
2006-03-21 00:50:00,141.535,141.556,141.535,141.55,159400004.0
2006-03-21 00:51:00,141.563,141.567,141.554,141.562,77900000.0
2006-03-21 00:52:00,141.56,141.573,141.56,141.569,58600000.0
2006-03-21 00:53:00,141.567,141.567,141.56,141.56,25600000.0
2006-03-21 00:54:00,141.559,141.562,141.55,141.556,141400001.0
2006-03-21 00:55:00,141.548,141.567,141.548,141.55,161900002.0
2006-03-21 00:56:00,141.547,141.547,141.534,141.536,113199999.0
2006-03-21 00:57:00,141.539,141.554,141.53,141.535,89200000.0
2006-03-21 00:58:00,141.532,141.532,141.505,141.506,104200001.0
2006-03-21 00:59:00,141.505,141.518,141.505,141.507,128499998.0
2006-03-21 01:00:00,141.505,141.517,141.505,141.508,96600002.0
2006-03-21 01:01:00,141.486,141.486,141.444,141.465,122800000.0
2006-03-21 01:02:00,141.464,141.464,141.444,141.445,130600000.0
2006-03-21 01:03:00,141.433,141.456,141.433,141.445,39499999.0
2006-03-21 01:04:00,141.429,141.436,141.425,141.427,83099999.0
2006-03-21 01:05:00,141.434,141.473,141.434,141.472,46399999.0
2006-03-21 01:06:00,141.462,141.483,141.458,141.467,171400001.0
2006-03-21 01:07:00,141.46,141.46,141.44,141.445,74300000.0
2006-03-21 01:08:00,141.444,141.48,141.444,141.475,114199999.0
2006-03-21 01:09:00,141.478,141.478,141.467,141.467,47999999.0
2006-03-21 01:10:00,141.456,141.467,141.451,141.451,153099997.0
2006-03-21 01:11:00,141.455,141.463,141.446,141.446,51200000.0
2006-03-21 01:12:00,141.445,141.447,141.432,141.447,114900001.0
2006-03-21 01:13:00,141.447,141.447,141.432,141.432,99000001.0
2006-03-21 01:14:00,141.433,141.434,141.422,141.426,119599999.0
2006-03-21 01:15:00,141.43,141.446,141.424,141.431,71900000.0
2006-03-21 01:16:00,141.435,141.444,141.423,141.444,131299999.0
2006-03-21 01:17:00,141.442,141.463,141.441,141.441,144200001.0
2006-03-21 01:18:00,141.446,141.45,141.434,141.45,99200001.0
2006-03-21 01:19:00,141.451,141.451,141.438,141.438,80500000.0
2006-03-21 01:20:00,141.439,141.445,141.438,141.445,133900002.0
2006-03-21 01:21:00,141.433,141.452,141.433,141.44,92000000.0
2006-03-21 01:22:00,141.44,141.45,141.44,141.445,82399999.0
2006-03-21 01:23:00,141.44,141.44,141.424,141.436,90399997.0
2006-03-21 01:24:00,141.438,141.446,141.425,141.446,53600000.0
2006-03-21 01:25:00,141.442,141.442,141.424,141.429,100899998.0
2006-03-21 01:26:00,141.43,141.445,141.425,141.44,125600000.0
2006-03-21 01:27:00,141.445,141.445,141.429,141.429,88900000.0
2006-03-21 01:28:00,141.438,141.47,141.438,141.452,55900000.0
2006-03-21 01:29:00,141.453,141.455,141.443,141.455,90499999.0
2006-03-21 01:30:00,141.458,141.48,141.458,141.472,121900002.0
2006-03-21 01:31:00,141.465,141.473,141.461,141.47,96800000.0
2006-03-21 01:32:00,141.462,141.482,141.462,141.482,90900001.0
2006-03-21 01:33:00,141.482,141.492,141.474,141.475,106000001.0
2006-03-21 01:34:00,141.477,141.477,141.46,141.468,87500001.0
2006-03-21 01:35:00,141.478,141.48,141.47,141.48,207400001.0
2006-03-21 01:36:00,141.478,141.497,141.477,141.477,92700001.0
2006-03-21 01:37:00,141.47,141.477,141.47,141.472,166099998.0
2006-03-21 01:38:00,141.477,141.484,141.477,141.477,89600000.0
2006-03-21 01:39:00,141.484,141.491,141.48,141.482,110399997.0
2006-03-21 01:40:00,141.482,141.493,141.482,141.493,83299999.0
2006-03-21 01:41:00,141.49,141.49,141.482,141.487,34400000.0
2006-03-21 01:42:00,141.49,141.49,141.455,141.457,105200001.0
2006-03-21 01:43:00,141.453,141.477,141.453,141.471,32700000.0
2006-03-21 01:44:00,141.477,141.491,141.457,141.457,44800000.0
2006-03-21 01:45:00,141.459,141.479,141.459,141.466,73300000.0
2006-03-21 01:46:00,141.459,141.47,141.459,141.47,57600000.0
2006-03-21 01:47:00,141.472,141.491,141.472,141.488,68399998.0
2006-03-21 01:48:00,141.478,141.499,141.477,141.499,88700000.0
2006-03-21 01:49:00,141.505,141.529,141.505,141.52,169799997.0
2006-03-21 01:50:00,141.506,141.543,141.506,141.543,141300000.0
2006-03-21 01:51:00,141.55,141.55,141.527,141.535,144199997.0
2006-03-21 01:52:00,141.539,141.544,141.53,141.53,54200000.0
2006-03-21 01:53:00,141.516,141.516,141.456,141.466,89500000.0
2006-03-21 01:54:00,141.473,141.476,141.455,141.455,147499999.0
2006-03-21 01:55:00,141.473,141.473,141.464,141.473,78400000.0
2006-03-21 01:56:00,141.465,141.472,141.463,141.469,166800001.0
2006-03-21 01:57:00,141.474,141.478,141.448,141.478,110600000.0
2006-03-21 01:58:00,141.496,141.499,141.496,141.499,14400000.0
2006-03-21 01:59:00,141.499,141.525,141.499,141.525,114499999.0
2006-03-21 02:00:00,141.531,141.531,141.457,141.457,82800002.0
2006-03-21 02:01:00,141.444,141.519,141.441,141.509,136099997.0
2006-03-21 02:02:00,141.514,141.524,141.496,141.496,69899999.0
2006-03-21 02:03:00,141.5,141.506,141.483,141.497,94000002.0
2006-03-21 02:04:00,141.49,141.502,141.49,141.498,70299998.0
2006-03-21 02:05:00,141.5,141.524,141.5,141.508,118599998.0
2006-03-21 02:06:00,141.523,141.543,141.523,141.533,93400000.0
2006-03-21 02:07:00,141.524,141.53,141.509,141.51,101900003.0
2006-03-21 02:08:00,141.502,141.504,141.497,141.5,78400001.0
2006-03-21 02:09:00,141.51,141.51,141.495,141.495,210500004.0
2006-03-21 02:10:00,141.485,141.504,141.485,141.503,107900000.0
2006-03-21 02:11:00,141.508,141.512,141.5,141.5,82699999.0
2006-03-21 02:12:00,141.487,141.487,141.48,141.486,71600000.0
2006-03-21 02:13:00,141.488,141.504,141.486,141.5,137499996.0
2006-03-21 02:14:00,141.493,141.495,141.48,141.48,87100000.0
2006-03-21 02:15:00,141.478,141.484,141.473,141.476,70200000.0
2006-03-21 02:16:00,141.465,141.465,141.443,141.45,72899999.0
2006-03-21 02:17:00,141.448,141.476,141.434,141.476,83099999.0
2006-03-21 02:18:00,141.479,141.485,141.471,141.474,107500000.0
2006-03-21 02:19:00,141.467,141.478,141.467,141.478,143500000.0
2006-03-21 02:20:00,141.482,141.488,141.468,141.474,51999999.0
2006-03-21 02:21:00,141.467,141.47,141.457,141.457,74499998.0
2006-03-21 02:22:00,141.458,141.467,141.453,141.457,94799998.0
2006-03-21 02:23:00,141.455,141.457,141.43,141.43,53800000.0
2006-03-21 02:24:00,141.436,141.45,141.436,141.45,109399999.0
2006-03-21 02:25:00,141.421,141.421,141.38,141.38,56700000.0
2006-03-21 02:26:00,141.376,141.376,141.368,141.371,95000002.0
2006-03-21 02:27:00,141.368,141.368,141.215,141.22,62200000.0
2006-03-21 02:28:00,141.228,141.232,141.214,141.22,208399998.0
2006-03-21 02:29:00,141.226,141.255,141.226,141.255,103900000.0
2006-03-21 02:30:00,141.26,141.261,141.246,141.246,40500000.0
2006-03-21 02:31:00,141.245,141.245,141.232,141.24,158400004.0
2006-03-21 02:32:00,141.24,141.245,141.235,141.24,79100001.0
2006-03-21 02:33:00,141.238,141.245,141.238,141.245,41900001.0
2006-03-21 02:34:00,141.246,141.332,141.246,141.332,59200000.0
2006-03-21 02:35:00,141.35,141.353,141.318,141.333,65599999.0
2006-03-21 02:36:00,141.34,141.369,141.34,141.353,68899999.0
2006-03-21 02:37:00,141.348,141.355,141.333,141.333,187999998.0
2006-03-21 02:38:00,141.323,141.323,141.294,141.301,94600002.0
2006-03-21 02:39:00,141.303,141.306,141.292,141.294,98500001.0
2006-03-21 02:40:00,141.285,141.291,141.282,141.282,119100000.0
2006-03-21 02:41:00,141.292,141.301,141.262,141.298,147599999.0
2006-03-21 02:42:00,141.289,141.31,141.289,141.304,71100000.0
2006-03-21 02:43:00,141.308,141.323,141.301,141.316,159999999.0
2006-03-21 02:44:00,141.322,141.332,141.314,141.332,101900000.0
2006-03-21 02:45:00,141.339,141.342,141.326,141.336,102000000.0
2006-03-21 02:46:00,141.34,141.36,141.337,141.36,135799999.0
2006-03-21 02:47:00,141.362,141.362,141.33,141.352,136399998.0
2006-03-21 02:48:00,141.351,141.362,141.346,141.362,39400000.0
2006-03-21 02:49:00,141.366,141.366,141.351,141.352,75100000.0
2006-03-21 02:50:00,141.36,141.364,141.36,141.363,20200000.0
2006-03-21 02:51:00,141.357,141.369,141.357,141.365,68100000.0
2006-03-21 02:52:00,141.358,141.36,141.35,141.36,128100002.0
2006-03-21 02:53:00,141.349,141.353,141.332,141.353,86099999.0
2006-03-21 02:54:00,141.352,141.362,141.347,141.357,81600000.0
2006-03-21 02:55:00,141.356,141.358,141.349,141.354,74800000.0
2006-03-21 02:56:00,141.358,141.372,141.355,141.36,156500001.0
2006-03-21 02:57:00,141.363,141.37,141.355,141.367,134599999.0
2006-03-21 02:58:00,141.363,141.363,141.342,141.345,68399999.0
2006-03-21 02:59:00,141.337,141.341,141.325,141.326,115799999.0
2006-03-21 03:00:00,141.34,141.347,141.329,141.329,75599999.0
2006-03-21 03:01:00,141.33,141.332,141.318,141.332,108200000.0
2006-03-21 03:02:00,141.328,141.346,141.327,141.329,112599999.0
2006-03-21 03:03:00,141.319,141.326,141.307,141.311,162800000.0
2006-03-21 03:04:00,141.313,141.315,141.308,141.315,62399999.0
2006-03-21 03:05:00,141.31,141.31,141.303,141.31,101100002.0
2006-03-21 03:06:00,141.306,141.321,141.305,141.311,159900003.0
2006-03-21 03:07:00,141.305,141.321,141.305,141.314,116699998.0
2006-03-21 03:08:00,141.296,141.3,141.286,141.29,110499999.0
2006-03-21 03:09:00,141.296,141.3,141.247,141.257,103399997.0
2006-03-21 03:10:00,141.27,141.287,141.259,141.278,161800003.0
2006-03-21 03:11:00,141.281,141.291,141.276,141.291,100900000.0
2006-03-21 03:12:00,141.291,141.291,141.275,141.282,81499999.0
2006-03-21 03:13:00,141.288,141.288,141.282,141.283,34400000.0
2006-03-21 03:14:00,141.285,141.3,141.285,141.296,56600000.0
2006-03-21 03:15:00,141.296,141.297,141.289,141.296,107299997.0
2006-03-21 03:16:00,141.297,141.306,141.294,141.303,183100001.0
2006-03-21 03:17:00,141.313,141.317,141.306,141.312,56999999.0
2006-03-21 03:18:00,141.315,141.329,141.315,141.326,77000001.0
2006-03-21 03:19:00,141.316,141.323,141.306,141.318,144100002.0
2006-03-21 03:20:00,141.312,141.319,141.301,141.301,133399999.0
2006-03-21 03:21:00,141.308,141.314,141.305,141.308,62700000.0
2006-03-21 03:22:00,141.302,141.307,141.293,141.302,61600000.0
2006-03-21 03:23:00,141.293,141.297,141.292,141.293,67100000.0
2006-03-21 03:24:00,141.297,141.302,141.291,141.297,111500000.0
2006-03-21 03:25:00,141.3,141.305,141.295,141.3,162099999.0
2006-03-21 03:26:00,141.3,141.305,141.293,141.293,146699997.0
2006-03-21 03:27:00,141.298,141.303,141.294,141.296,78400000.0
2006-03-21 03:28:00,141.288,141.288,141.282,141.282,23900000.0
2006-03-21 03:29:00,141.275,141.28,141.256,141.256,176099999.0
2006-03-21 03:30:00,141.254,141.286,141.254,141.286,70000000.0
2006-03-21 03:31:00,141.291,141.292,141.281,141.288,121900001.0
2006-03-21 03:32:00,141.299,141.304,141.297,141.298,55200000.0
2006-03-21 03:33:00,141.298,141.302,141.285,141.292,118500000.0
2006-03-21 03:34:00,141.288,141.297,141.288,141.291,130800002.0
2006-03-21 03:35:00,141.286,141.286,141.276,141.276,16000000.0
2006-03-21 03:36:00,141.278,141.29,141.27,141.282,155900001.0
2006-03-21 03:37:00,141.289,141.289,141.261,141.273,73200001.0
2006-03-21 03:38:00,141.267,141.287,141.267,141.287,56599999.0
2006-03-21 03:39:00,141.293,141.3,141.282,141.3,104999998.0
2006-03-21 03:40:00,141.301,141.305,141.283,141.302,101300001.0
2006-03-21 03:41:00,141.302,141.305,141.293,141.293,135700001.0
2006-03-21 03:42:00,141.292,141.292,141.281,141.288,119899999.0
2006-03-21 03:43:00,141.293,141.293,141.277,141.28,59500000.0
2006-03-21 03:44:00,141.285,141.285,141.267,141.267,44600001.0
2006-03-21 03:45:00,141.272,141.279,141.268,141.276,106300001.0
2006-03-21 03:46:00,141.268,141.272,141.255,141.263,75900001.0
2006-03-21 03:47:00,141.243,141.257,141.234,141.242,78000000.0
2006-03-21 03:48:00,141.233,141.238,141.227,141.238,80200000.0
2006-03-21 03:49:00,141.235,141.244,141.235,141.239,109099999.0
2006-03-21 03:50:00,141.243,141.246,141.243,141.244,47899999.0
2006-03-21 03:51:00,141.259,141.259,141.248,141.248,158500001.0
2006-03-21 03:52:00,141.249,141.264,141.242,141.254,45400000.0
2006-03-21 03:53:00,141.261,141.27,141.258,141.268,135299999.0
2006-03-21 03:54:00,141.268,141.275,141.26,141.263,109000004.0
2006-03-21 03:55:00,141.259,141.264,141.252,141.264,74099998.0
2006-03-21 03:56:00,141.263,141.274,141.263,141.27,61799998.0
2006-03-21 03:57:00,141.271,141.271,141.252,141.268,48499999.0
2006-03-21 03:58:00,141.27,141.273,141.265,141.27,73500000.0
2006-03-21 03:59:00,141.265,141.27,141.265,141.27,52300000.0
2006-03-21 04:00:00,141.268,141.27,141.268,141.27,55600000.0
2006-03-21 04:01:00,141.27,141.278,141.269,141.278,29600000.0
2006-03-21 04:02:00,141.278,141.278,141.256,141.259,38600000.0
2006-03-21 04:03:00,141.272,141.272,141.266,141.266,24800000.0
2006-03-21 04:04:00,141.276,141.296,141.276,141.293,86399999.0
2006-03-21 04:05:00,141.289,141.303,141.289,141.297,39200000.0
2006-03-21 04:06:00,141.293,141.324,141.293,141.32,81600000.0
2006-03-21 04:07:00,141.329,141.339,141.315,141.315,67799999.0
2006-03-21 04:08:00,141.314,141.314,141.305,141.311,80799998.0
2006-03-21 04:09:00,141.308,141.345,141.308,141.345,161500000.0
2006-03-21 04:10:00,141.346,141.351,141.336,141.348,109200000.0
2006-03-21 04:11:00,141.342,141.342,141.321,141.321,111800000.0
2006-03-21 04:12:00,141.305,141.306,141.295,141.295,63300001.0
2006-03-21 04:13:00,141.307,141.343,141.307,141.343,102500002.0
2006-03-21 04:14:00,141.341,141.341,141.322,141.332,37600000.0
2006-03-21 04:15:00,141.334,141.339,141.31,141.31,146900001.0
2006-03-21 04:16:00,141.302,141.302,141.282,141.282,115200000.0
2006-03-21 04:17:00,141.297,141.307,141.289,141.304,73100000.0
2006-03-21 04:18:00,141.311,141.314,141.307,141.313,88799999.0
2006-03-21 04:19:00,141.306,141.306,141.293,141.293,56000000.0
2006-03-21 04:20:00,141.293,141.293,141.268,141.268,113100002.0
2006-03-21 04:21:00,141.272,141.289,141.272,141.28,124599999.0
2006-03-21 04:22:00,141.283,141.297,141.269,141.292,133800000.0
2006-03-21 04:23:00,141.308,141.312,141.292,141.298,87100000.0
2006-03-21 04:24:00,141.3,141.3,141.287,141.295,112199999.0
2006-03-21 04:25:00,141.294,141.306,141.294,141.302,78999999.0
2006-03-21 04:26:00,141.302,141.302,141.287,141.287,55100001.0
2006-03-21 04:27:00,141.292,141.306,141.284,141.306,84400001.0
2006-03-21 04:28:00,141.308,141.317,141.303,141.317,76200000.0
2006-03-21 04:29:00,141.321,141.355,141.321,141.353,136800000.0
2006-03-21 04:30:00,141.365,141.365,141.342,141.347,118800000.0
2006-03-21 04:31:00,141.338,141.351,141.328,141.346,144699998.0
2006-03-21 04:32:00,141.342,141.342,141.316,141.332,68000001.0
2006-03-21 04:33:00,141.34,141.347,141.337,141.341,141000002.0
2006-03-21 04:34:00,141.352,141.352,141.33,141.33,106699998.0
2006-03-21 04:35:00,141.336,141.338,141.328,141.328,35800000.0
2006-03-21 04:36:00,141.33,141.333,141.33,141.331,28900000.0
2006-03-21 04:37:00,141.34,141.355,141.34,141.35,63699999.0
2006-03-21 04:38:00,141.354,141.354,141.34,141.347,110800002.0
2006-03-21 04:39:00,141.351,141.352,141.339,141.339,27700000.0
2006-03-21 04:40:00,141.344,141.356,141.338,141.356,80699999.0
2006-03-21 04:41:00,141.36,141.365,141.353,141.365,30600000.0
2006-03-21 04:42:00,141.35,141.35,141.349,141.349,9100000.0
2006-03-21 04:43:00,141.34,141.34,141.337,141.337,43900000.0
2006-03-21 04:44:00,141.343,141.343,141.33,141.34,38000000.0
2006-03-21 04:45:00,141.335,141.349,141.335,141.342,82100000.0
2006-03-21 04:46:00,141.379,141.462,141.379,141.445,90400001.0
2006-03-21 04:47:00,141.46,141.479,141.427,141.479,106099999.0
2006-03-21 04:48:00,141.522,141.601,141.522,141.58,67400000.0
2006-03-21 04:49:00,141.573,141.573,141.558,141.56,61800000.0
2006-03-21 04:50:00,141.557,141.575,141.511,141.52,122300001.0
2006-03-21 04:51:00,141.525,141.533,141.521,141.53,89799999.0
2006-03-21 04:52:00,141.539,141.539,141.527,141.532,87200000.0
2006-03-21 04:53:00,141.532,141.54,141.525,141.525,120299998.0
2006-03-21 04:54:00,141.516,141.537,141.513,141.526,97100000.0
2006-03-21 04:55:00,141.523,141.531,141.522,141.523,78600000.0
2006-03-21 04:56:00,141.527,141.539,141.507,141.527,86400001.0
2006-03-21 04:57:00,141.535,141.542,141.532,141.532,53300000.0
2006-03-21 04:58:00,141.538,141.538,141.526,141.529,112799999.0
2006-03-21 04:59:00,141.526,141.551,141.526,141.536,67200001.0
2006-03-21 05:00:00,141.523,141.535,141.504,141.504,104300001.0
2006-03-21 05:01:00,141.501,141.516,141.494,141.504,119800000.0
2006-03-21 05:02:00,141.503,141.525,141.503,141.517,62800002.0
2006-03-21 05:03:00,141.52,141.52,141.482,141.499,85999999.0
2006-03-21 05:04:00,141.502,141.522,141.498,141.502,100299999.0
2006-03-21 05:05:00,141.497,141.521,141.496,141.508,108600000.0
2006-03-21 05:06:00,141.495,141.517,141.495,141.513,70800001.0
2006-03-21 05:07:00,141.503,141.503,141.48,141.48,88500001.0
2006-03-21 05:08:00,141.497,141.504,141.489,141.5,89899998.0
2006-03-21 05:09:00,141.492,141.492,141.455,141.47,88100000.0
2006-03-21 05:10:00,141.467,141.48,141.465,141.476,70400000.0
2006-03-21 05:11:00,141.475,141.475,141.456,141.472,47200000.0
2006-03-21 05:12:00,141.462,141.487,141.462,141.476,116700003.0
2006-03-21 05:13:00,141.481,141.482,141.468,141.468,181600002.0
2006-03-21 05:14:00,141.476,141.48,141.464,141.464,52400000.0
2006-03-21 05:15:00,141.479,141.505,141.479,141.501,64599999.0
2006-03-21 05:16:00,141.501,141.508,141.482,141.494,118800001.0
2006-03-21 05:17:00,141.485,141.508,141.485,141.499,165899998.0
2006-03-21 05:18:00,141.496,141.496,141.483,141.483,98200001.0
2006-03-21 05:19:00,141.496,141.525,141.496,141.516,45799999.0
2006-03-21 05:20:00,141.518,141.526,141.508,141.526,83000001.0
2006-03-21 05:21:00,141.526,141.526,141.509,141.518,106599997.0
2006-03-21 05:22:00,141.509,141.523,141.505,141.523,139700000.0
2006-03-21 05:23:00,141.514,141.532,141.505,141.523,149699999.0
2006-03-21 05:24:00,141.539,141.55,141.539,141.55,52699999.0
2006-03-21 05:25:00,141.547,141.551,141.539,141.551,57500000.0
2006-03-21 05:26:00,141.549,141.549,141.537,141.544,61599999.0
2006-03-21 05:27:00,141.543,141.543,141.532,141.532,26400000.0
2006-03-21 05:28:00,141.533,141.541,141.524,141.541,45600000.0
2006-03-21 05:29:00,141.541,141.541,141.523,141.538,138599998.0
2006-03-21 05:30:00,141.535,141.555,141.533,141.546,70600000.0
2006-03-21 05:31:00,141.555,141.562,141.554,141.561,96500000.0
2006-03-21 05:32:00,141.556,141.556,141.543,141.543,54599999.0
2006-03-21 05:33:00,141.555,141.56,141.548,141.56,44000000.0
2006-03-21 05:34:00,141.546,141.546,141.526,141.528,188899997.0
2006-03-21 05:35:00,141.524,141.527,141.518,141.523,148799998.0
2006-03-21 05:36:00,141.525,141.539,141.525,141.53,127300001.0
2006-03-21 05:37:00,141.521,141.545,141.52,141.543,118200000.0
2006-03-21 05:38:00,141.545,141.546,141.53,141.53,71600001.0
2006-03-21 05:39:00,141.537,141.54,141.53,141.53,31300000.0
2006-03-21 05:40:00,141.531,141.546,141.53,141.536,86500000.0
2006-03-21 05:41:00,141.53,141.536,141.526,141.535,30500000.0
2006-03-21 05:42:00,141.542,141.542,141.525,141.525,59100000.0
2006-03-21 05:43:00,141.534,141.556,141.534,141.556,62599998.0
2006-03-21 05:44:00,141.565,141.568,141.545,141.545,131800003.0
2006-03-21 05:45:00,141.54,141.543,141.531,141.54,64000000.0
2006-03-21 05:46:00,141.534,141.538,141.534,141.534,69900001.0
2006-03-21 05:47:00,141.533,141.562,141.533,141.556,91399999.0
2006-03-21 05:48:00,141.561,141.569,141.554,141.565,112799999.0
2006-03-21 05:49:00,141.573,141.578,141.563,141.564,92500001.0
2006-03-21 05:50:00,141.567,141.57,141.553,141.553,115600001.0
2006-03-21 05:51:00,141.556,141.556,141.553,141.553,19500000.0
2006-03-21 05:52:00,141.547,141.567,141.547,141.551,59500000.0
2006-03-21 05:53:00,141.551,141.561,141.548,141.553,81200000.0
2006-03-21 05:54:00,141.556,141.559,141.555,141.556,45800000.0
2006-03-21 05:55:00,141.549,141.549,141.536,141.545,33800000.0
2006-03-21 05:56:00,141.543,141.553,141.543,141.553,51899999.0
2006-03-21 05:57:00,141.558,141.562,141.552,141.561,77000000.0
2006-03-21 05:58:00,141.555,141.562,141.548,141.559,43400000.0
2006-03-21 05:59:00,141.556,141.556,141.543,141.543,102300000.0
2006-03-21 06:00:00,141.526,141.526,141.5,141.505,119500000.0
2006-03-21 06:01:00,141.499,141.511,141.493,141.505,86400001.0
2006-03-21 06:02:00,141.496,141.51,141.496,141.51,46100000.0
2006-03-21 06:03:00,141.506,141.506,141.488,141.488,95500000.0
2006-03-21 06:04:00,141.492,141.504,141.486,141.486,64299998.0
2006-03-21 06:05:00,141.486,141.493,141.48,141.493,57700000.0
2006-03-21 06:06:00,141.492,141.508,141.489,141.504,213799994.0
2006-03-21 06:07:00,141.498,141.506,141.493,141.493,185699998.0
2006-03-21 06:08:00,141.505,141.505,141.486,141.494,86399998.0
2006-03-21 06:09:00,141.481,141.489,141.479,141.479,60699999.0
2006-03-21 06:10:00,141.484,141.488,141.469,141.469,112200001.0
2006-03-21 06:11:00,141.461,141.468,141.441,141.468,88899999.0
2006-03-21 06:12:00,141.462,141.469,141.462,141.469,39500001.0
2006-03-21 06:13:00,141.463,141.473,141.457,141.462,152499998.0
2006-03-21 06:14:00,141.465,141.47,141.457,141.458,75399998.0
2006-03-21 06:15:00,141.46,141.463,141.444,141.45,135200001.0
2006-03-21 06:16:00,141.45,141.47,141.441,141.467,134099998.0
2006-03-21 06:17:00,141.465,141.47,141.449,141.47,67599997.0
2006-03-21 06:18:00,141.464,141.467,141.445,141.445,101600002.0
2006-03-21 06:19:00,141.447,141.449,141.436,141.439,148999997.0
2006-03-21 06:20:00,141.448,141.449,141.437,141.437,46600000.0
2006-03-21 06:21:00,141.437,141.437,141.429,141.435,65200001.0
2006-03-21 06:22:00,141.429,141.434,141.422,141.423,76600001.0
2006-03-21 06:23:00,141.427,141.436,141.418,141.423,111799999.0
2006-03-21 06:24:00,141.418,141.418,141.417,141.417,13600000.0
2006-03-21 06:25:00,141.427,141.44,141.424,141.434,74400001.0
2006-03-21 06:26:00,141.434,141.438,141.432,141.438,42100000.0
2006-03-21 06:27:00,141.447,141.448,141.435,141.435,43400001.0
2006-03-21 06:28:00,141.418,141.423,141.394,141.394,44800000.0
2006-03-21 06:29:00,141.402,141.402,141.371,141.371,63000000.0
2006-03-21 06:30:00,141.375,141.392,141.375,141.385,33300000.0
2006-03-21 06:31:00,141.38,141.389,141.371,141.373,122600002.0
2006-03-21 06:32:00,141.374,141.407,141.374,141.397,112199999.0
2006-03-21 06:33:00,141.401,141.413,141.401,141.41,57700000.0
2006-03-21 06:34:00,141.406,141.406,141.393,141.402,32400000.0
2006-03-21 06:35:00,141.413,141.444,141.413,141.43,78599998.0
2006-03-21 06:36:00,141.432,141.432,141.419,141.422,51400000.0
2006-03-21 06:37:00,141.42,141.429,141.415,141.427,131000003.0
2006-03-21 06:38:00,141.433,141.438,141.411,141.422,150499998.0
2006-03-21 06:39:00,141.433,141.435,141.424,141.43,68500000.0
2006-03-21 06:40:00,141.423,141.43,141.411,141.415,101700002.0
2006-03-21 06:41:00,141.421,141.436,141.421,141.43,69100000.0
2006-03-21 06:42:00,141.436,141.444,141.433,141.438,110500000.0
2006-03-21 06:43:00,141.438,141.455,141.425,141.455,66800001.0
2006-03-21 06:44:00,141.468,141.476,141.463,141.467,60400000.0
2006-03-21 06:45:00,141.473,141.48,141.455,141.469,64000000.0
2006-03-21 06:46:00,141.469,141.474,141.462,141.462,121700002.0
2006-03-21 06:47:00,141.472,141.477,141.456,141.467,128399999.0
2006-03-21 06:48:00,141.457,141.465,141.452,141.465,49600000.0
2006-03-21 06:49:00,141.473,141.481,141.471,141.474,64800000.0
2006-03-21 06:50:00,141.463,141.475,141.457,141.475,83200000.0
2006-03-21 06:51:00,141.476,141.488,141.472,141.475,92700002.0
2006-03-21 06:52:00,141.469,141.477,141.469,141.469,125299999.0
2006-03-21 06:53:00,141.475,141.475,141.458,141.465,114399999.0
2006-03-21 06:54:00,141.467,141.476,141.465,141.467,51900001.0
2006-03-21 06:55:00,141.476,141.49,141.476,141.488,163499997.0
2006-03-21 06:56:00,141.502,141.502,141.487,141.488,132599999.0
2006-03-21 06:57:00,141.484,141.493,141.476,141.493,83200000.0
2006-03-21 06:58:00,141.496,141.507,141.496,141.505,178100003.0
2006-03-21 06:59:00,141.503,141.503,141.49,141.495,80800000.0
2006-03-21 07:00:00,141.498,141.498,141.482,141.489,139600000.0
2006-03-21 07:01:00,141.478,141.483,141.473,141.48,72700002.0
2006-03-21 07:02:00,141.471,141.471,141.466,141.471,109500001.0
2006-03-21 07:03:00,141.493,141.495,141.468,141.468,140800000.0
2006-03-21 07:04:00,141.469,141.473,141.459,141.465,49299999.0
2006-03-21 07:05:00,141.449,141.457,141.441,141.45,126800004.0
2006-03-21 07:06:00,141.452,141.467,141.452,141.461,123699998.0
2006-03-21 07:07:00,141.466,141.466,141.458,141.458,69499999.0
2006-03-21 07:08:00,141.459,141.462,141.443,141.45,110700002.0
2006-03-21 07:09:00,141.453,141.464,141.453,141.453,70200001.0
2006-03-21 07:10:00,141.455,141.455,141.45,141.455,35200000.0
2006-03-21 07:11:00,141.452,141.463,141.45,141.46,132299998.0
2006-03-21 07:12:00,141.46,141.462,141.432,141.432,102999999.0
2006-03-21 07:13:00,141.425,141.444,141.421,141.444,62400000.0
2006-03-21 07:14:00,141.447,141.489,141.447,141.485,87000001.0
2006-03-21 07:15:00,141.482,141.494,141.47,141.47,129200001.0
2006-03-21 07:16:00,141.47,141.477,141.469,141.477,74400000.0
2006-03-21 07:17:00,141.477,141.482,141.468,141.482,88400001.0
2006-03-21 07:18:00,141.477,141.486,141.477,141.482,44000000.0
2006-03-21 07:19:00,141.474,141.487,141.474,141.487,19300000.0
2006-03-21 07:20:00,141.487,141.489,141.472,141.483,88600001.0
2006-03-21 07:21:00,141.485,141.49,141.468,141.468,70399998.0
2006-03-21 07:22:00,141.467,141.47,141.465,141.465,61500000.0
2006-03-21 07:23:00,141.475,141.475,141.468,141.472,66000000.0
2006-03-21 07:24:00,141.468,141.472,141.458,141.472,30900000.0
2006-03-21 07:25:00,141.468,141.469,141.447,141.447,145600005.0
2006-03-21 07:26:00,141.446,141.446,141.438,141.44,68700000.0
2006-03-21 07:27:00,141.44,141.446,141.429,141.44,82299998.0
2006-03-21 07:28:00,141.449,141.449,141.441,141.449,141799999.0
2006-03-21 07:29:00,141.444,141.453,141.443,141.45,75899999.0
2006-03-21 07:30:00,141.455,141.457,141.446,141.457,95899999.0
2006-03-21 07:31:00,141.459,141.459,141.452,141.453,45500001.0
2006-03-21 07:32:00,141.45,141.45,141.45,141.45,4800000.0
2006-03-21 07:33:00,141.493,141.498,141.449,141.475,90499998.0
2006-03-21 07:34:00,141.443,141.485,141.437,141.48,155300001.0
2006-03-21 07:35:00,141.447,141.447,141.429,141.443,57599999.0
2006-03-21 07:36:00,141.447,141.447,141.437,141.437,68400002.0
2006-03-21 07:37:00,141.437,141.446,141.437,141.437,120199998.0
2006-03-21 07:38:00,141.444,141.453,141.444,141.453,43899998.0
2006-03-21 07:39:00,141.445,141.456,141.443,141.45,60000000.0
2006-03-21 07:40:00,141.446,141.457,141.446,141.457,86400000.0
2006-03-21 07:41:00,141.455,141.463,141.453,141.463,152600000.0
2006-03-21 07:42:00,141.451,141.456,141.451,141.456,63799999.0
2006-03-21 07:43:00,141.448,141.455,141.445,141.453,78700000.0
2006-03-21 07:44:00,141.45,141.45,141.443,141.45,49500000.0
2006-03-21 07:45:00,141.445,141.455,141.445,141.45,46200000.0
2006-03-21 07:46:00,141.453,141.453,141.45,141.45,11200000.0
2006-03-21 07:47:00,141.452,141.453,141.446,141.449,66000000.0
2006-03-21 07:48:00,141.45,141.455,141.448,141.448,49600000.0
2006-03-21 07:49:00,141.453,141.457,141.453,141.457,18400000.0
2006-03-21 07:50:00,141.46,141.46,141.442,141.454,86700002.0
2006-03-21 07:51:00,141.45,141.45,141.447,141.45,128700003.0
2006-03-21 07:52:00,141.448,141.455,141.442,141.445,38700001.0
2006-03-21 07:53:00,141.453,141.461,141.453,141.459,47100000.0
2006-03-21 07:54:00,141.449,141.453,141.449,141.453,44700000.0
2006-03-21 07:55:00,141.46,141.464,141.454,141.457,69199999.0
2006-03-21 07:56:00,141.453,141.468,141.448,141.455,24700000.0
2006-03-21 07:57:00,141.467,141.475,141.46,141.46,47900000.0
2006-03-21 07:58:00,141.472,141.482,141.472,141.475,69099999.0
2006-03-21 07:59:00,141.471,141.482,141.471,141.48,154300000.0
2006-03-21 08:00:00,141.464,141.464,141.443,141.45,75700002.0
2006-03-21 08:01:00,141.452,141.463,141.452,141.461,34400000.0
2006-03-21 08:02:00,141.464,141.472,141.464,141.47,105000001.0
2006-03-21 08:03:00,141.454,141.456,141.443,141.455,32500000.0
2006-03-21 08:04:00,141.465,141.466,141.458,141.46,186299997.0
2006-03-21 08:05:00,141.463,141.469,141.46,141.46,56900001.0
2006-03-21 08:06:00,141.457,141.463,141.451,141.463,58200000.0
2006-03-21 08:07:00,141.458,141.458,141.452,141.452,112299999.0
2006-03-21 08:08:00,141.455,141.461,141.451,141.451,67399999.0
2006-03-21 08:09:00,141.45,141.45,141.443,141.443,62999999.0
2006-03-21 08:10:00,141.45,141.45,141.445,141.45,18600000.0
2006-03-21 08:11:00,141.455,141.455,141.445,141.45,131999998.0
2006-03-21 08:12:00,141.453,141.457,141.451,141.453,85500001.0
2006-03-21 08:13:00,141.452,141.463,141.445,141.445,94300001.0
2006-03-21 08:14:00,141.441,141.451,141.441,141.447,102700001.0
2006-03-21 08:15:00,141.449,141.457,141.443,141.444,90800000.0
2006-03-21 08:16:00,141.443,141.45,141.443,141.444,108799998.0
2006-03-21 08:17:00,141.437,141.442,141.437,141.44,72300002.0
2006-03-21 08:18:00,141.431,141.433,141.424,141.424,69599998.0
2006-03-21 08:19:00,141.41,141.423,141.387,141.387,148199997.0
2006-03-21 08:20:00,141.396,141.396,141.392,141.392,18400000.0
2006-03-21 08:21:00,141.406,141.424,141.406,141.406,121400000.0
2006-03-21 08:22:00,141.4,141.4,141.387,141.394,29400000.0
2006-03-21 08:23:00,141.389,141.395,141.37,141.385,90500000.0
2006-03-21 08:24:00,141.385,141.386,141.366,141.38,114200001.0
2006-03-21 08:25:00,141.384,141.409,141.384,141.388,110600001.0
2006-03-21 08:26:00,141.42,141.432,141.413,141.421,196899996.0
2006-03-21 08:27:00,141.425,141.447,141.425,141.437,41300000.0
2006-03-21 08:28:00,141.453,141.47,141.45,141.45,175299997.0
2006-03-21 08:29:00,141.462,141.467,141.457,141.46,43100000.0
2006-03-21 08:30:00,141.461,141.472,141.447,141.447,55899999.0
2006-03-21 08:31:00,141.46,141.475,141.454,141.468,80400000.0
2006-03-21 08:32:00,141.466,141.477,141.465,141.465,196700005.0
2006-03-21 08:33:00,141.448,141.454,141.442,141.45,56000000.0
2006-03-21 08:34:00,141.438,141.449,141.434,141.442,196500000.0
2006-03-21 08:35:00,141.442,141.467,141.442,141.455,67800000.0
2006-03-21 08:36:00,141.469,141.492,141.463,141.463,71699999.0
2006-03-21 08:37:00,141.453,141.453,141.436,141.436,143700000.0
2006-03-21 08:38:00,141.441,141.447,141.422,141.422,137400000.0
2006-03-21 08:39:00,141.428,141.439,141.42,141.421,58400000.0
2006-03-21 08:40:00,141.422,141.436,141.4,141.404,36800000.0
2006-03-21 08:41:00,141.395,141.402,141.386,141.395,166099999.0
2006-03-21 08:42:00,141.38,141.38,141.344,141.351,105500000.0
2006-03-21 08:43:00,141.341,141.35,141.341,141.343,37100000.0
2006-03-21 08:44:00,141.337,141.358,141.335,141.358,100799999.0
2006-03-21 08:45:00,141.359,141.376,141.351,141.365,93899999.0
2006-03-21 08:46:00,141.364,141.383,141.364,141.383,52599998.0
2006-03-21 08:47:00,141.371,141.374,141.371,141.374,12800000.0
2006-03-21 08:48:00,141.368,141.391,141.364,141.383,129199999.0
2006-03-21 08:49:00,141.367,141.403,141.367,141.403,63700000.0
2006-03-21 08:50:00,141.414,141.414,141.388,141.389,76000000.0
2006-03-21 08:51:00,141.378,141.378,141.335,141.346,115799998.0
2006-03-21 08:52:00,141.339,141.339,141.313,141.315,30500000.0
2006-03-21 08:53:00,141.31,141.326,141.303,141.303,148600001.0
2006-03-21 08:54:00,141.297,141.309,141.292,141.308,54900000.0
2006-03-21 08:55:00,141.33,141.342,141.322,141.342,95100000.0
2006-03-21 08:56:00,141.36,141.374,141.36,141.369,81000000.0
2006-03-21 08:57:00,141.373,141.398,141.372,141.387,87999999.0
2006-03-21 08:58:00,141.39,141.394,141.37,141.37,82399999.0
2006-03-21 08:59:00,141.375,141.403,141.375,141.4,89600000.0
2006-03-21 09:00:00,141.402,141.419,141.402,141.41,91400000.0
2006-03-21 09:01:00,141.411,141.412,141.392,141.392,49200000.0
2006-03-21 09:02:00,141.388,141.42,141.388,141.42,60400000.0
2006-03-21 09:03:00,141.434,141.434,141.425,141.428,104799998.0
2006-03-21 09:04:00,141.422,141.441,141.419,141.44,39000000.0
2006-03-21 09:05:00,141.441,141.443,141.434,141.434,132699999.0
2006-03-21 09:06:00,141.429,141.435,141.413,141.413,262800000.0
2006-03-21 09:07:00,141.421,141.426,141.401,141.418,129199998.0
2006-03-21 09:08:00,141.424,141.434,141.404,141.408,82900000.0
2006-03-21 09:09:00,141.412,141.425,141.409,141.418,115000003.0
2006-03-21 09:10:00,141.41,141.427,141.41,141.415,123800000.0
2006-03-21 09:11:00,141.412,141.428,141.403,141.428,117599999.0
2006-03-21 09:12:00,141.424,141.428,141.417,141.428,114000000.0
2006-03-21 09:13:00,141.422,141.422,141.398,141.4,97800000.0
2006-03-21 09:14:00,141.404,141.413,141.4,141.408,136500000.0
2006-03-21 09:15:00,141.409,141.409,141.398,141.402,128599997.0
2006-03-21 09:16:00,141.399,141.406,141.399,141.406,7300000.0
2006-03-21 09:17:00,141.406,141.416,141.398,141.403,122400000.0
2006-03-21 09:18:00,141.401,141.41,141.401,141.408,113100000.0
2006-03-21 09:19:00,141.397,141.408,141.397,141.408,101300001.0
2006-03-21 09:20:00,141.401,141.406,141.394,141.398,67200000.0
2006-03-21 09:21:00,141.392,141.392,141.369,141.369,131100005.0
2006-03-21 09:22:00,141.379,141.385,141.365,141.372,101800001.0
2006-03-21 09:23:00,141.37,141.382,141.366,141.378,87099999.0
2006-03-21 09:24:00,141.372,141.389,141.372,141.386,153600001.0
2006-03-21 09:25:00,141.381,141.394,141.381,141.39,126499999.0
2006-03-21 09:26:00,141.392,141.403,141.392,141.397,90300002.0
2006-03-21 09:27:00,141.4,141.4,141.387,141.4,110600001.0
2006-03-21 09:28:00,141.395,141.405,141.39,141.398,70600000.0
2006-03-21 09:29:00,141.387,141.387,141.375,141.375,51300001.0
2006-03-21 09:30:00,141.372,141.372,141.361,141.365,132699998.0
2006-03-21 09:31:00,141.37,141.386,141.37,141.379,140200003.0
2006-03-21 09:32:00,141.367,141.383,141.367,141.373,95800000.0
2006-03-21 09:33:00,141.375,141.414,141.375,141.414,79899999.0
2006-03-21 09:34:00,141.43,141.443,141.43,141.432,108799999.0
2006-03-21 09:35:00,141.429,141.448,141.429,141.444,64900000.0
2006-03-21 09:36:00,141.449,141.466,141.439,141.466,126600002.0
2006-03-21 09:37:00,141.474,141.497,141.474,141.483,108499999.0
2006-03-21 09:38:00,141.478,141.486,141.476,141.479,116399999.0
2006-03-21 09:39:00,141.476,141.476,141.457,141.457,55000001.0
2006-03-21 09:40:00,141.461,141.463,141.447,141.447,96700002.0
2006-03-21 09:41:00,141.443,141.443,141.425,141.425,38300000.0
2006-03-21 09:42:00,141.431,141.435,141.42,141.42,73599999.0
2006-03-21 09:43:00,141.4,141.414,141.4,141.405,118799999.0
2006-03-21 09:44:00,141.402,141.403,141.391,141.391,132199996.0
2006-03-21 09:45:00,141.397,141.398,141.384,141.389,66400000.0
2006-03-21 09:46:00,141.393,141.394,141.384,141.39,119200001.0
2006-03-21 09:47:00,141.401,141.421,141.401,141.418,32000000.0
2006-03-21 09:48:00,141.434,141.442,141.43,141.43,81300000.0
2006-03-21 09:49:00,141.435,141.441,141.433,141.435,74400000.0
2006-03-21 09:50:00,141.435,141.445,141.435,141.437,45200000.0
2006-03-21 09:51:00,141.441,141.441,141.425,141.428,87300001.0
2006-03-21 09:52:00,141.418,141.418,141.403,141.403,25000000.0
2006-03-21 09:53:00,141.412,141.415,141.408,141.415,106799999.0
2006-03-21 09:54:00,141.411,141.411,141.394,141.394,79600001.0
2006-03-21 09:55:00,141.382,141.385,141.375,141.385,88300002.0
2006-03-21 09:56:00,141.385,141.393,141.375,141.379,78299999.0
2006-03-21 09:57:00,141.373,141.377,141.355,141.364,68200000.0
2006-03-21 09:58:00,141.384,141.394,141.384,141.394,19800000.0
2006-03-21 09:59:00,141.4,141.414,141.398,141.411,101999999.0
2006-03-21 10:00:00,141.413,141.427,141.413,141.427,27900000.0
2006-03-21 10:01:00,141.432,141.451,141.432,141.437,132799998.0
2006-03-21 10:02:00,141.425,141.43,141.413,141.43,84500000.0
2006-03-21 10:03:00,141.43,141.438,141.395,141.395,112400000.0
2006-03-21 10:04:00,141.39,141.394,141.366,141.394,68000000.0
2006-03-21 10:05:00,141.395,141.401,141.391,141.401,56700000.0
2006-03-21 10:06:00,141.403,141.414,141.402,141.41,83200001.0
2006-03-21 10:07:00,141.406,141.406,141.393,141.393,137000002.0
2006-03-21 10:08:00,141.391,141.391,141.362,141.362,46800000.0
2006-03-21 10:09:00,141.367,141.377,141.357,141.369,98700000.0
2006-03-21 10:10:00,141.37,141.37,141.353,141.354,139200001.0
2006-03-21 10:11:00,141.357,141.364,141.353,141.358,72300000.0
2006-03-21 10:12:00,141.36,141.362,141.355,141.36,132500001.0
2006-03-21 10:13:00,141.363,141.376,141.36,141.376,150300001.0
2006-03-21 10:14:00,141.374,141.378,141.369,141.374,106300002.0
2006-03-21 10:15:00,141.373,141.381,141.357,141.363,92299999.0
2006-03-21 10:16:00,141.366,141.379,141.36,141.362,66800000.0
2006-03-21 10:17:00,141.365,141.371,141.345,141.345,70799999.0
2006-03-21 10:18:00,141.34,141.358,141.335,141.353,49399999.0
2006-03-21 10:19:00,141.368,141.393,141.355,141.384,86099999.0
2006-03-21 10:20:00,141.372,141.372,141.347,141.367,168399996.0
2006-03-21 10:21:00,141.375,141.388,141.369,141.388,75900001.0
2006-03-21 10:22:00,141.394,141.479,141.392,141.479,154099999.0
2006-03-21 10:23:00,141.48,141.48,141.448,141.456,78500000.0
2006-03-21 10:24:00,141.454,141.454,141.435,141.435,52199999.0
2006-03-21 10:25:00,141.437,141.454,141.437,141.45,112600001.0
2006-03-21 10:26:00,141.44,141.44,141.423,141.423,107299998.0
2006-03-21 10:27:00,141.435,141.439,141.431,141.431,88900000.0
2006-03-21 10:28:00,141.434,141.458,141.424,141.448,160100000.0
2006-03-21 10:29:00,141.441,141.441,141.415,141.423,135900001.0
2006-03-21 10:30:00,141.424,141.435,141.418,141.432,72499999.0
2006-03-21 10:31:00,141.434,141.453,141.424,141.453,103300000.0
2006-03-21 10:32:00,141.46,141.46,141.446,141.455,70900000.0
2006-03-21 10:33:00,141.465,141.485,141.465,141.481,126099999.0
2006-03-21 10:34:00,141.475,141.498,141.473,141.498,85400000.0
2006-03-21 10:35:00,141.502,141.509,141.485,141.49,101200000.0
2006-03-21 10:36:00,141.481,141.481,141.453,141.453,154800002.0
2006-03-21 10:37:00,141.447,141.447,141.432,141.432,51500000.0
2006-03-21 10:38:00,141.424,141.445,141.408,141.42,83800000.0
2006-03-21 10:39:00,141.427,141.443,141.427,141.441,57600001.0
2006-03-21 10:40:00,141.436,141.46,141.424,141.46,151299999.0
2006-03-21 10:41:00,141.463,141.463,141.439,141.447,70100002.0
2006-03-21 10:42:00,141.442,141.449,141.428,141.435,103700001.0
2006-03-21 10:43:00,141.446,141.446,141.436,141.436,121300003.0
2006-03-21 10:44:00,141.447,141.484,141.447,141.483,82800000.0
2006-03-21 10:45:00,141.486,141.486,141.469,141.478,103000001.0
2006-03-21 10:46:00,141.485,141.491,141.466,141.466,50300000.0
2006-03-21 10:47:00,141.473,141.473,141.472,141.472,36000000.0
2006-03-21 10:48:00,141.477,141.477,141.466,141.47,18400000.0
2006-03-21 10:49:00,141.471,141.482,141.467,141.482,41400000.0
2006-03-21 10:50:00,141.484,141.486,141.471,141.482,190599998.0
2006-03-21 10:51:00,141.493,141.507,141.486,141.507,56699999.0
2006-03-21 10:52:00,141.497,141.518,141.495,141.51,79800000.0
2006-03-21 10:53:00,141.517,141.524,141.509,141.509,95499997.0
2006-03-21 10:54:00,141.515,141.517,141.499,141.513,138400002.0
2006-03-21 10:55:00,141.511,141.511,141.486,141.486,157299997.0
2006-03-21 10:56:00,141.502,141.507,141.485,141.507,81900002.0
2006-03-21 10:57:00,141.509,141.516,141.509,141.515,56399999.0
2006-03-21 10:58:00,141.516,141.522,141.508,141.51,69800001.0
2006-03-21 10:59:00,141.501,141.515,141.5,141.507,145300001.0
2006-03-21 11:00:00,141.515,141.515,141.505,141.505,134099999.0
2006-03-21 11:01:00,141.506,141.523,141.506,141.523,152500000.0
2006-03-21 11:02:00,141.517,141.517,141.508,141.509,60899999.0
2006-03-21 11:03:00,141.505,141.519,141.505,141.515,204099999.0
2006-03-21 11:04:00,141.514,141.516,141.506,141.506,90600000.0
2006-03-21 11:05:00,141.513,141.513,141.499,141.505,49800000.0
2006-03-21 11:06:00,141.508,141.517,141.502,141.517,97400002.0
2006-03-21 11:07:00,141.514,141.516,141.51,141.51,18400000.0
2006-03-21 11:08:00,141.506,141.506,141.476,141.476,46800000.0
2006-03-21 11:09:00,141.482,141.487,141.468,141.48,132199999.0
2006-03-21 11:10:00,141.486,141.494,141.476,141.486,46500000.0
2006-03-21 11:11:00,141.492,141.507,141.484,141.484,152499998.0
2006-03-21 11:12:00,141.484,141.484,141.465,141.47,52200000.0
2006-03-21 11:13:00,141.461,141.461,141.444,141.46,93500002.0
2006-03-21 11:14:00,141.479,141.533,141.479,141.521,54900000.0
2006-03-21 11:15:00,141.504,141.531,141.504,141.526,85100000.0
2006-03-21 11:16:00,141.524,141.552,141.524,141.552,65999999.0
2006-03-21 11:17:00,141.562,141.564,141.541,141.556,100000000.0
2006-03-21 11:18:00,141.563,141.586,141.556,141.579,126200000.0
2006-03-21 11:19:00,141.575,141.576,141.563,141.569,95300001.0
2006-03-21 11:20:00,141.564,141.572,141.555,141.566,67200000.0
2006-03-21 11:21:00,141.574,141.586,141.574,141.574,104700002.0
2006-03-21 11:22:00,141.574,141.581,141.573,141.577,117399999.0
2006-03-21 11:23:00,141.585,141.606,141.585,141.606,88999998.0
2006-03-21 11:24:00,141.621,141.628,141.616,141.616,79899999.0
2006-03-21 11:25:00,141.605,141.614,141.589,141.607,116200000.0
2006-03-21 11:26:00,141.609,141.616,141.599,141.601,49700000.0
2006-03-21 11:27:00,141.596,141.613,141.596,141.605,137800002.0
2006-03-21 11:28:00,141.604,141.668,141.604,141.659,113399999.0
2006-03-21 11:29:00,141.675,141.69,141.674,141.69,112599999.0
2006-03-21 11:30:00,141.687,141.687,141.634,141.634,87000000.0
2006-03-21 11:31:00,141.614,141.624,141.607,141.612,200799999.0
2006-03-21 11:32:00,141.624,141.641,141.624,141.632,107799999.0
2006-03-21 11:33:00,141.653,141.684,141.653,141.681,45499999.0
2006-03-21 11:34:00,141.688,141.69,141.656,141.657,66899999.0
2006-03-21 11:35:00,141.656,141.662,141.649,141.649,154399997.0
2006-03-21 11:36:00,141.665,141.667,141.643,141.648,103199999.0
2006-03-21 11:37:00,141.65,141.65,141.637,141.64,103899999.0
2006-03-21 11:38:00,141.642,141.644,141.63,141.63,52900000.0
2006-03-21 11:39:00,141.625,141.628,141.612,141.617,78800002.0
2006-03-21 11:40:00,141.611,141.613,141.607,141.607,110000001.0
2006-03-21 11:41:00,141.605,141.616,141.6,141.61,106299998.0
2006-03-21 11:42:00,141.614,141.628,141.614,141.617,60499999.0
2006-03-21 11:43:00,141.619,141.657,141.614,141.655,146799999.0
2006-03-21 11:44:00,141.668,141.67,141.639,141.639,50400000.0
2006-03-21 11:45:00,141.639,141.646,141.63,141.631,192399996.0
2006-03-21 11:46:00,141.626,141.632,141.602,141.604,103100001.0
2006-03-21 11:47:00,141.607,141.623,141.607,141.617,115199999.0
2006-03-21 11:48:00,141.627,141.643,141.624,141.639,50199999.0
2006-03-21 11:49:00,141.636,141.647,141.635,141.645,214600003.0
2006-03-21 11:50:00,141.635,141.645,141.635,141.64,71500000.0
2006-03-21 11:51:00,141.635,141.656,141.635,141.656,70900001.0
2006-03-21 11:52:00,141.648,141.659,141.647,141.647,114900001.0
2006-03-21 11:53:00,141.645,141.651,141.641,141.65,83499999.0
2006-03-21 11:54:00,141.652,141.655,141.648,141.655,67799999.0
2006-03-21 11:55:00,141.664,141.667,141.656,141.664,116900000.0
2006-03-21 11:56:00,141.669,141.669,141.659,141.659,47200000.0
2006-03-21 11:57:00,141.658,141.665,141.658,141.661,56200000.0
2006-03-21 11:58:00,141.66,141.678,141.657,141.678,65500000.0
2006-03-21 11:59:00,141.684,141.719,141.684,141.717,188000003.0
2006-03-21 12:00:00,141.723,141.765,141.723,141.765,135000000.0
2006-03-21 12:01:00,141.785,141.82,141.785,141.82,85099998.0
2006-03-21 12:02:00,141.809,141.809,141.77,141.77,58800000.0
2006-03-21 12:03:00,141.78,141.792,141.772,141.791,165600003.0
2006-03-21 12:04:00,141.819,141.852,141.813,141.852,80400000.0
2006-03-21 12:05:00,141.859,141.871,141.852,141.854,157700001.0
2006-03-21 12:06:00,141.845,141.846,141.818,141.819,152500001.0
2006-03-21 12:07:00,141.809,141.821,141.808,141.815,96699999.0
2006-03-21 12:08:00,141.831,141.844,141.808,141.823,136499999.0
2006-03-21 12:09:00,141.812,141.816,141.792,141.801,78300001.0
2006-03-21 12:10:00,141.803,141.803,141.782,141.782,79200000.0
2006-03-21 12:11:00,141.762,141.762,141.723,141.762,89300000.0
2006-03-21 12:12:00,141.765,141.767,141.761,141.767,136100000.0
2006-03-21 12:13:00,141.767,141.773,141.757,141.757,38000000.0
2006-03-21 12:14:00,141.753,141.767,141.748,141.757,101599999.0
2006-03-21 12:15:00,141.751,141.763,141.747,141.749,97600000.0
2006-03-21 12:16:00,141.751,141.754,141.747,141.747,52099999.0
2006-03-21 12:17:00,141.749,141.771,141.749,141.771,46400000.0
2006-03-21 12:18:00,141.764,141.783,141.761,141.78,140199997.0
2006-03-21 12:19:00,141.781,141.804,141.781,141.802,119800001.0
2006-03-21 12:20:00,141.802,141.806,141.802,141.805,55999999.0
2006-03-21 12:21:00,141.803,141.803,141.802,141.802,39900000.0
2006-03-21 12:22:00,141.796,141.802,141.795,141.797,61499999.0
2006-03-21 12:23:00,141.801,141.801,141.792,141.795,36600000.0
2006-03-21 12:24:00,141.785,141.785,141.766,141.773,52000000.0
2006-03-21 12:25:00,141.773,141.775,141.762,141.77,60600000.0
2006-03-21 12:26:00,141.771,141.771,141.75,141.755,132600002.0
2006-03-21 12:27:00,141.755,141.769,141.755,141.761,72600000.0
2006-03-21 12:28:00,141.754,141.766,141.754,141.761,77700000.0
2006-03-21 12:29:00,141.759,141.759,141.747,141.759,85500002.0
2006-03-21 12:30:00,141.761,141.763,141.746,141.76,75599999.0
2006-03-21 12:31:00,141.755,141.755,141.741,141.741,38900000.0
2006-03-21 12:32:00,141.745,141.745,141.73,141.73,89799998.0
2006-03-21 12:33:00,141.735,141.75,141.735,141.738,183800002.0
2006-03-21 12:34:00,141.733,141.733,141.726,141.726,167700001.0
2006-03-21 12:35:00,141.72,141.725,141.71,141.722,66400000.0
2006-03-21 12:36:00,141.728,141.728,141.715,141.715,26800000.0
2006-03-21 12:37:00,141.71,141.71,141.705,141.705,24700000.0
2006-03-21 12:38:00,141.705,141.719,141.703,141.703,71100000.0
2006-03-21 12:39:00,141.712,141.713,141.706,141.712,151100000.0
2006-03-21 12:40:00,141.711,141.711,141.697,141.704,54299999.0
2006-03-21 12:41:00,141.69,141.702,141.69,141.702,134799998.0
2006-03-21 12:42:00,141.707,141.713,141.697,141.697,85399999.0
2006-03-21 12:43:00,141.701,141.709,141.7,141.708,52900001.0
2006-03-21 12:44:00,141.7,141.705,141.692,141.695,34800000.0
2006-03-21 12:45:00,141.705,141.705,141.693,141.693,73900000.0
2006-03-21 12:46:00,141.698,141.702,141.69,141.691,41600000.0
2006-03-21 12:47:00,141.687,141.715,141.687,141.713,77800000.0
2006-03-21 12:48:00,141.722,141.73,141.708,141.73,70000001.0
2006-03-21 12:49:00,141.726,141.726,141.713,141.713,65600000.0
2006-03-21 12:50:00,141.714,141.731,141.704,141.731,114200003.0
2006-03-21 12:51:00,141.735,141.735,141.722,141.724,67900000.0
2006-03-21 12:52:00,141.722,141.722,141.71,141.71,82600002.0
2006-03-21 12:53:00,141.72,141.722,141.709,141.709,131200001.0
2006-03-21 12:54:00,141.697,141.71,141.697,141.707,63800001.0
2006-03-21 12:55:00,141.71,141.71,141.705,141.71,88000001.0
2006-03-21 12:56:00,141.71,141.714,141.703,141.703,83600000.0
2006-03-21 12:57:00,141.706,141.71,141.695,141.706,63800000.0
2006-03-21 12:58:00,141.708,141.71,141.698,141.71,154500000.0
2006-03-21 12:59:00,141.712,141.716,141.703,141.712,138999998.0
2006-03-21 13:00:00,141.736,141.829,141.736,141.829,39199999.0
2006-03-21 13:01:00,141.838,141.854,141.832,141.852,73400001.0
2006-03-21 13:02:00,141.844,141.849,141.835,141.837,96399998.0
2006-03-21 13:03:00,141.854,141.881,141.854,141.862,87499999.0
2006-03-21 13:04:00,141.852,141.858,141.835,141.84,190199995.0
2006-03-21 13:05:00,141.831,141.836,141.798,141.802,61700000.0
2006-03-21 13:06:00,141.807,141.819,141.8,141.817,91900000.0
2006-03-21 13:07:00,141.826,141.83,141.802,141.802,130600003.0
2006-03-21 13:08:00,141.789,141.792,141.784,141.784,89000000.0
2006-03-21 13:09:00,141.782,141.8,141.78,141.8,53499999.0
2006-03-21 13:10:00,141.785,141.789,141.764,141.764,136100000.0
2006-03-21 13:11:00,141.763,141.786,141.763,141.772,120799999.0
2006-03-21 13:12:00,141.761,141.761,141.735,141.74,60300000.0
2006-03-21 13:13:00,141.742,141.742,141.713,141.713,96600001.0
2006-03-21 13:14:00,141.697,141.697,141.682,141.69,84799999.0
2006-03-21 13:15:00,141.688,141.696,141.685,141.692,68000000.0
2006-03-21 13:16:00,141.689,141.701,141.688,141.7,45599999.0
2006-03-21 13:17:00,141.698,141.708,141.698,141.706,19200000.0
2006-03-21 13:18:00,141.719,141.742,141.719,141.742,35800000.0
2006-03-21 13:19:00,141.743,141.757,141.743,141.754,42600000.0
2006-03-21 13:20:00,141.75,141.755,141.72,141.722,70600000.0
2006-03-21 13:21:00,141.707,141.71,141.698,141.705,41100000.0
2006-03-21 13:22:00,141.704,141.711,141.701,141.71,83700000.0
2006-03-21 13:23:00,141.705,141.73,141.705,141.73,15800000.0
2006-03-21 13:24:00,141.733,141.733,141.723,141.728,69400002.0
2006-03-21 13:25:00,141.718,141.719,141.706,141.707,87600000.0
2006-03-21 13:26:00,141.702,141.71,141.695,141.701,83400000.0
2006-03-21 13:27:00,141.692,141.692,141.69,141.69,61100000.0
2006-03-21 13:28:00,141.681,141.7,141.681,141.7,109800000.0
2006-03-21 13:29:00,141.684,141.69,141.676,141.68,152499998.0
2006-03-21 13:30:00,141.68,141.701,141.676,141.681,79200000.0
2006-03-21 13:31:00,141.672,141.682,141.672,141.677,137500001.0
2006-03-21 13:32:00,141.667,141.694,141.667,141.687,59500000.0
2006-03-21 13:33:00,141.703,141.705,141.696,141.705,103400000.0
2006-03-21 13:34:00,141.698,141.71,141.698,141.71,93100000.0
2006-03-21 13:35:00,141.698,141.709,141.696,141.703,103699998.0
2006-03-21 13:36:00,141.708,141.711,141.7,141.7,53599999.0
2006-03-21 13:37:00,141.692,141.692,141.684,141.685,86900001.0
2006-03-21 13:38:00,141.685,141.688,141.677,141.688,96700000.0
2006-03-21 13:39:00,141.691,141.694,141.686,141.686,30200000.0
2006-03-21 13:40:00,141.68,141.687,141.675,141.675,50299999.0
2006-03-21 13:41:00,141.678,141.687,141.673,141.687,48200000.0
2006-03-21 13:42:00,141.689,141.691,141.687,141.688,106300000.0
2006-03-21 13:43:00,141.688,141.699,141.684,141.693,67200000.0
2006-03-21 13:44:00,141.69,141.701,141.689,141.689,99900000.0
2006-03-21 13:45:00,141.689,141.689,141.688,141.688,12800000.0
2006-03-21 13:46:00,141.698,141.705,141.698,141.705,58300001.0
2006-03-21 13:47:00,141.697,141.7,141.695,141.698,44999999.0
2006-03-21 13:48:00,141.686,141.691,141.67,141.691,55499999.0
2006-03-21 13:49:00,141.685,141.688,141.679,141.688,77399999.0
2006-03-21 13:50:00,141.679,141.691,141.679,141.69,47700000.0
2006-03-21 13:51:00,141.697,141.703,141.689,141.703,31100000.0
2006-03-21 13:52:00,141.699,141.708,141.693,141.698,108600000.0
2006-03-21 13:53:00,141.696,141.7,141.691,141.695,85600000.0
2006-03-21 13:54:00,141.693,141.693,141.674,141.674,50700000.0
2006-03-21 13:55:00,141.66,141.661,141.634,141.634,72600002.0
2006-03-21 13:56:00,141.628,141.636,141.625,141.625,26900000.0
2006-03-21 13:57:00,141.627,141.639,141.627,141.635,69599999.0
2006-03-21 13:58:00,141.64,141.649,141.633,141.639,155199998.0
2006-03-21 13:59:00,141.644,141.647,141.64,141.642,59399999.0
2006-03-21 14:00:00,141.646,141.646,141.633,141.635,65499999.0
2006-03-21 14:01:00,141.64,141.645,141.64,141.645,108299996.0
2006-03-21 14:02:00,141.635,141.637,141.63,141.633,89600000.0
2006-03-21 14:03:00,141.635,141.635,141.625,141.625,31400000.0
2006-03-21 14:04:00,141.63,141.636,141.628,141.635,108399999.0
2006-03-21 14:05:00,141.63,141.635,141.624,141.635,57799999.0
2006-03-21 14:06:00,141.632,141.635,141.629,141.632,169699999.0
2006-03-21 14:07:00,141.629,141.642,141.629,141.632,57700000.0
2006-03-21 14:08:00,141.631,141.644,141.626,141.64,64300000.0
2006-03-21 14:09:00,141.635,141.649,141.633,141.638,132899999.0
2006-03-21 14:10:00,141.643,141.652,141.632,141.636,110700002.0
2006-03-21 14:11:00,141.647,141.647,141.63,141.63,76300000.0
2006-03-21 14:12:00,141.641,141.643,141.627,141.629,75099998.0
2006-03-21 14:13:00,141.625,141.64,141.622,141.629,111100001.0
2006-03-21 14:14:00,141.637,141.637,141.623,141.631,72700000.0
2006-03-21 14:15:00,141.627,141.635,141.623,141.635,122800001.0
2006-03-21 14:16:00,141.627,141.627,141.619,141.619,55199999.0
2006-03-21 14:17:00,141.605,141.605,141.581,141.585,139000000.0
2006-03-21 14:18:00,141.575,141.582,141.57,141.575,36800000.0
2006-03-21 14:19:00,141.58,141.593,141.58,141.592,89899998.0
2006-03-21 14:20:00,141.601,141.608,141.596,141.605,125199997.0
2006-03-21 14:21:00,141.6,141.618,141.591,141.591,101399997.0
2006-03-21 14:22:00,141.592,141.594,141.582,141.582,201000003.0
2006-03-21 14:23:00,141.589,141.597,141.587,141.587,153400000.0
2006-03-21 14:24:00,141.6,141.612,141.589,141.612,21300000.0
2006-03-21 14:25:00,141.606,141.618,141.606,141.612,49300000.0
2006-03-21 14:26:00,141.614,141.616,141.614,141.616,13600000.0
2006-03-21 14:27:00,141.629,141.631,141.616,141.622,119699999.0
2006-03-21 14:28:00,141.621,141.629,141.621,141.626,47900000.0
2006-03-21 14:29:00,141.637,141.637,141.625,141.625,61499998.0
2006-03-21 14:30:00,141.624,141.637,141.612,141.612,32300001.0
2006-03-21 14:31:00,141.619,141.622,141.614,141.614,92100000.0
2006-03-21 14:32:00,141.602,141.602,141.592,141.599,169899996.0
2006-03-21 14:33:00,141.599,141.602,141.595,141.595,77499999.0
2006-03-21 14:34:00,141.597,141.605,141.596,141.6,95500000.0
2006-03-21 14:35:00,141.6,141.607,141.589,141.607,160099997.0
2006-03-21 14:36:00,141.613,141.626,141.61,141.61,118800003.0
2006-03-21 14:37:00,141.616,141.624,141.612,141.624,39200000.0
2006-03-21 14:38:00,141.617,141.625,141.615,141.615,165900002.0
2006-03-21 14:39:00,141.613,141.616,141.596,141.599,86300002.0
2006-03-21 14:40:00,141.6,141.615,141.59,141.615,73300000.0
2006-03-21 14:41:00,141.614,141.614,141.603,141.603,65700000.0
2006-03-21 14:42:00,141.597,141.616,141.597,141.616,99099998.0
2006-03-21 14:43:00,141.625,141.637,141.611,141.611,113200000.0
2006-03-21 14:44:00,141.626,141.628,141.625,141.628,56000000.0
2006-03-21 14:45:00,141.618,141.618,141.606,141.612,60000000.0
2006-03-21 14:46:00,141.616,141.616,141.589,141.589,43700000.0
2006-03-21 14:47:00,141.585,141.597,141.585,141.594,79200000.0
2006-03-21 14:48:00,141.602,141.619,141.599,141.61,68999999.0
2006-03-21 14:49:00,141.61,141.615,141.586,141.586,96399998.0
2006-03-21 14:50:00,141.593,141.603,141.585,141.603,85500001.0
2006-03-21 14:51:00,141.599,141.604,141.594,141.604,65000000.0
2006-03-21 14:52:00,141.596,141.603,141.596,141.601,18200000.0
2006-03-21 14:53:00,141.595,141.609,141.595,141.607,68799999.0
2006-03-21 14:54:00,141.614,141.634,141.607,141.634,130200001.0
2006-03-21 14:55:00,141.635,141.667,141.635,141.659,71999999.0
2006-03-21 14:56:00,141.67,141.677,141.665,141.668,114399999.0
2006-03-21 14:57:00,141.668,141.668,141.652,141.652,45400000.0
2006-03-21 14:58:00,141.642,141.642,141.623,141.623,106199998.0
2006-03-21 14:59:00,141.623,141.623,141.598,141.598,89900000.0
2006-03-21 15:00:00,141.615,141.62,141.594,141.594,111200002.0
2006-03-21 15:01:00,141.583,141.59,141.58,141.58,76400000.0
2006-03-21 15:02:00,141.583,141.597,141.583,141.588,135000002.0
2006-03-21 15:03:00,141.589,141.606,141.589,141.594,66300000.0
2006-03-21 15:04:00,141.592,141.599,141.587,141.592,133599999.0
2006-03-21 15:05:00,141.593,141.604,141.585,141.585,85899999.0
2006-03-21 15:06:00,141.583,141.597,141.582,141.597,40700000.0
2006-03-21 15:07:00,141.6,141.606,141.592,141.599,84200000.0
2006-03-21 15:08:00,141.604,141.604,141.597,141.597,82300000.0
2006-03-21 15:09:00,141.594,141.607,141.592,141.592,65900000.0
2006-03-21 15:10:00,141.589,141.606,141.589,141.595,44799999.0
2006-03-21 15:11:00,141.588,141.605,141.588,141.592,61100000.0
2006-03-21 15:12:00,141.595,141.607,141.589,141.592,81600001.0
2006-03-21 15:13:00,141.592,141.603,141.585,141.585,93200000.0
2006-03-21 15:14:00,141.589,141.593,141.579,141.585,158299999.0
2006-03-21 15:15:00,141.573,141.59,141.573,141.583,72399999.0
2006-03-21 15:16:00,141.585,141.615,141.585,141.612,133900000.0
2006-03-21 15:17:00,141.619,141.619,141.612,141.615,106100001.0
2006-03-21 15:18:00,141.617,141.617,141.597,141.597,27300000.0
2006-03-21 15:19:00,141.589,141.597,141.584,141.585,21200000.0
2006-03-21 15:20:00,141.577,141.591,141.576,141.579,143699996.0
2006-03-21 15:21:00,141.565,141.566,141.543,141.543,96100000.0
2006-03-21 15:22:00,141.536,141.536,141.525,141.534,62400000.0
2006-03-21 15:23:00,141.527,141.532,141.502,141.502,140800001.0
2006-03-21 15:24:00,141.491,141.501,141.483,141.483,40000000.0
2006-03-21 15:25:00,141.472,141.482,141.458,141.47,78400001.0
2006-03-21 15:26:00,141.462,141.472,141.437,141.437,123999999.0
2006-03-21 15:27:00,141.427,141.436,141.409,141.412,140499999.0
2006-03-21 15:28:00,141.41,141.438,141.399,141.438,84200000.0
2006-03-21 15:29:00,141.435,141.435,141.409,141.423,96000000.0
2006-03-21 15:30:00,141.437,141.478,141.407,141.478,155700001.0
2006-03-21 15:31:00,141.48,141.515,141.48,141.515,63100001.0
2006-03-21 15:32:00,141.506,141.506,141.434,141.441,82000000.0
2006-03-21 15:33:00,141.426,141.426,141.397,141.422,105800002.0
2006-03-21 15:34:00,141.432,141.434,141.407,141.422,122300002.0
2006-03-21 15:35:00,141.441,141.441,141.39,141.39,215999996.0
2006-03-21 15:36:00,141.406,141.418,141.403,141.403,90600000.0
2006-03-21 15:37:00,141.414,141.416,141.404,141.416,178200002.0
2006-03-21 15:38:00,141.426,141.444,141.418,141.438,121900002.0
2006-03-21 15:39:00,141.435,141.435,141.427,141.428,43700000.0
2006-03-21 15:40:00,141.425,141.425,141.407,141.418,143200001.0
2006-03-21 15:41:00,141.423,141.434,141.412,141.412,60500000.0
2006-03-21 15:42:00,141.403,141.436,141.403,141.418,75400002.0
2006-03-21 15:43:00,141.401,141.425,141.4,141.425,138700003.0
2006-03-21 15:44:00,141.426,141.445,141.426,141.442,146300002.0
2006-03-21 15:45:00,141.45,141.45,141.431,141.433,94600001.0
2006-03-21 15:46:00,141.43,141.45,141.43,141.432,115600000.0
2006-03-21 15:47:00,141.442,141.442,141.421,141.421,115200000.0
2006-03-21 15:48:00,141.425,141.437,141.413,141.419,88900000.0
2006-03-21 15:49:00,141.422,141.434,141.411,141.425,57200000.0
2006-03-21 15:50:00,141.414,141.424,141.412,141.417,57700000.0
2006-03-21 15:51:00,141.419,141.424,141.415,141.415,98500000.0
2006-03-21 15:52:00,141.417,141.417,141.38,141.38,86400003.0
2006-03-21 15:53:00,141.39,141.393,141.367,141.367,62100001.0
2006-03-21 15:54:00,141.36,141.381,141.36,141.38,136700000.0
2006-03-21 15:55:00,141.376,141.381,141.36,141.36,68400000.0
2006-03-21 15:56:00,141.351,141.367,141.348,141.349,91899998.0
2006-03-21 15:57:00,141.346,141.346,141.321,141.328,175099999.0
2006-03-21 15:58:00,141.325,141.342,141.325,141.342,107099998.0
2006-03-21 15:59:00,141.348,141.348,141.325,141.342,168699997.0
2006-03-21 16:00:00,141.35,141.362,141.327,141.327,94100001.0
2006-03-21 16:01:00,141.338,141.344,141.316,141.337,102100000.0
2006-03-21 16:02:00,141.352,141.352,141.315,141.315,94299999.0
2006-03-21 16:03:00,141.34,141.34,141.319,141.32,84999999.0
2006-03-21 16:04:00,141.313,141.313,141.288,141.293,81899999.0
2006-03-21 16:05:00,141.294,141.294,141.259,141.268,58700000.0
2006-03-21 16:06:00,141.261,141.268,141.255,141.265,124700000.0
2006-03-21 16:07:00,141.269,141.271,141.258,141.27,75900002.0
2006-03-21 16:08:00,141.284,141.296,141.265,141.296,103699999.0
2006-03-21 16:09:00,141.285,141.288,141.277,141.282,81100000.0
2006-03-21 16:10:00,141.28,141.286,141.268,141.285,38400000.0
2006-03-21 16:11:00,141.278,141.305,141.278,141.305,129799998.0
2006-03-21 16:12:00,141.301,141.306,141.295,141.295,92300001.0
2006-03-21 16:13:00,141.298,141.309,141.291,141.293,107100000.0
2006-03-21 16:14:00,141.3,141.313,141.284,141.306,125099997.0
2006-03-21 16:15:00,141.319,141.325,141.304,141.325,114100001.0
2006-03-21 16:16:00,141.326,141.339,141.323,141.323,85399999.0
2006-03-21 16:17:00,141.334,141.354,141.326,141.347,136899998.0
2006-03-21 16:18:00,141.348,141.348,141.326,141.342,95700002.0
2006-03-21 16:19:00,141.343,141.345,141.326,141.343,112700000.0
2006-03-21 16:20:00,141.349,141.359,141.348,141.356,129299997.0
2006-03-21 16:21:00,141.347,141.357,141.345,141.353,91099998.0
2006-03-21 16:22:00,141.34,141.361,141.336,141.358,75900001.0
2006-03-21 16:23:00,141.353,141.363,141.347,141.362,59600000.0
2006-03-21 16:24:00,141.357,141.357,141.343,141.343,87100001.0
2006-03-21 16:25:00,141.357,141.371,141.357,141.367,117499997.0
2006-03-21 16:26:00,141.36,141.365,141.355,141.355,123100002.0
2006-03-21 16:27:00,141.358,141.372,141.358,141.371,60000000.0
2006-03-21 16:28:00,141.366,141.374,141.363,141.37,90599999.0
2006-03-21 16:29:00,141.361,141.371,141.347,141.371,156700001.0
2006-03-21 16:30:00,141.38,141.38,141.353,141.359,68899999.0
2006-03-21 16:31:00,141.343,141.359,141.343,141.347,116600000.0
2006-03-21 16:32:00,141.346,141.364,141.346,141.355,34400000.0
2006-03-21 16:33:00,141.358,141.412,141.35,141.412,91100001.0
2006-03-21 16:34:00,141.421,141.451,141.417,141.435,106299999.0
2006-03-21 16:35:00,141.436,141.436,141.43,141.43,88799999.0
2006-03-21 16:36:00,141.426,141.483,141.426,141.483,55400000.0
2006-03-21 16:37:00,141.492,141.502,141.477,141.479,67699999.0
2006-03-21 16:38:00,141.478,141.493,141.472,141.483,159700000.0
2006-03-21 16:39:00,141.478,141.479,141.473,141.477,153999997.0
2006-03-21 16:40:00,141.467,141.479,141.465,141.478,118500001.0
2006-03-21 16:41:00,141.482,141.483,141.468,141.483,74099999.0
2006-03-21 16:42:00,141.493,141.509,141.477,141.509,121699999.0
2006-03-21 16:43:00,141.526,141.527,141.498,141.501,83199998.0
2006-03-21 16:44:00,141.505,141.527,141.476,141.476,102500000.0
2006-03-21 16:45:00,141.48,141.481,141.437,141.443,95700000.0
2006-03-21 16:46:00,141.448,141.456,141.424,141.424,94100000.0
2006-03-21 16:47:00,141.422,141.51,141.421,141.51,129500001.0
2006-03-21 16:48:00,141.501,141.507,141.474,141.474,36400000.0
2006-03-21 16:49:00,141.46,141.466,141.444,141.456,75900000.0
2006-03-21 16:50:00,141.481,141.483,141.46,141.469,159800001.0
2006-03-21 16:51:00,141.473,141.475,141.454,141.458,103500000.0
2006-03-21 16:52:00,141.475,141.488,141.465,141.48,99200000.0
2006-03-21 16:53:00,141.497,141.503,141.482,141.482,106600001.0
2006-03-21 16:54:00,141.485,141.503,141.478,141.495,116399999.0
2006-03-21 16:55:00,141.491,141.503,141.486,141.487,105900000.0
2006-03-21 16:56:00,141.492,141.492,141.478,141.478,70200001.0
2006-03-21 16:57:00,141.478,141.478,141.451,141.467,115800000.0
2006-03-21 16:58:00,141.475,141.477,141.461,141.473,134399999.0
2006-03-21 16:59:00,141.466,141.472,141.443,141.458,112500000.0
2006-03-21 17:00:00,141.454,141.465,141.45,141.45,148899999.0
2006-03-21 17:01:00,141.438,141.446,141.436,141.438,59999999.0
2006-03-21 17:02:00,141.432,141.447,141.424,141.447,88800000.0
2006-03-21 17:03:00,141.457,141.47,141.445,141.456,81900000.0
2006-03-21 17:04:00,141.455,141.455,141.433,141.448,225299999.0
2006-03-21 17:05:00,141.438,141.46,141.436,141.452,87200000.0
2006-03-21 17:06:00,141.459,141.463,141.448,141.448,152500000.0
2006-03-21 17:07:00,141.459,141.461,141.44,141.45,90299999.0
2006-03-21 17:08:00,141.447,141.489,141.446,141.485,50900000.0
2006-03-21 17:09:00,141.485,141.487,141.458,141.458,70100000.0
2006-03-21 17:10:00,141.444,141.456,141.438,141.445,161999999.0
2006-03-21 17:11:00,141.457,141.46,141.428,141.428,57200000.0
2006-03-21 17:12:00,141.428,141.435,141.417,141.417,80100000.0
2006-03-21 17:13:00,141.407,141.423,141.407,141.412,101600001.0
2006-03-21 17:14:00,141.421,141.422,141.412,141.412,36800000.0
2006-03-21 17:15:00,141.413,141.449,141.413,141.449,34500000.0
2006-03-21 17:16:00,141.444,141.444,141.41,141.414,74100000.0
2006-03-21 17:17:00,141.416,141.447,141.416,141.447,11100000.0
2006-03-21 17:18:00,141.445,141.45,141.432,141.432,91999999.0
2006-03-21 17:19:00,141.427,141.441,141.418,141.441,145300001.0
2006-03-21 17:20:00,141.432,141.432,141.416,141.416,41300001.0
2006-03-21 17:21:00,141.414,141.427,141.414,141.417,135799999.0
2006-03-21 17:22:00,141.415,141.43,141.413,141.43,103500000.0
2006-03-21 17:23:00,141.426,141.437,141.424,141.43,58400000.0
2006-03-21 17:24:00,141.428,141.428,141.412,141.412,12000000.0
2006-03-21 17:25:00,141.407,141.431,141.407,141.429,82400000.0
2006-03-21 17:26:00,141.423,141.447,141.423,141.447,59900002.0
2006-03-21 17:27:00,141.447,141.448,141.434,141.441,76600000.0
2006-03-21 17:28:00,141.423,141.423,141.413,141.416,168000004.0
2006-03-21 17:29:00,141.42,141.437,141.419,141.437,38700000.0
2006-03-21 17:30:00,141.433,141.433,141.414,141.415,94799998.0
2006-03-21 17:31:00,141.418,141.431,141.413,141.431,113399999.0
2006-03-21 17:32:00,141.417,141.423,141.412,141.418,67100000.0
2006-03-21 17:33:00,141.415,141.423,141.404,141.405,196800000.0
2006-03-21 17:34:00,141.411,141.428,141.411,141.417,83000002.0
2006-03-21 17:35:00,141.422,141.432,141.409,141.423,141599998.0
2006-03-21 17:36:00,141.427,141.427,141.411,141.411,37299999.0
2006-03-21 17:37:00,141.416,141.427,141.414,141.418,106300003.0
2006-03-21 17:38:00,141.426,141.437,141.426,141.434,55999999.0
2006-03-21 17:39:00,141.426,141.438,141.425,141.425,34399999.0
2006-03-21 17:40:00,141.413,141.43,141.413,141.43,119000000.0
2006-03-21 17:41:00,141.432,141.432,141.417,141.42,85800000.0
2006-03-21 17:42:00,141.428,141.428,141.416,141.416,129100000.0
2006-03-21 17:43:00,141.421,141.424,141.414,141.423,54100000.0
2006-03-21 17:44:00,141.43,141.43,141.419,141.42,94799999.0
2006-03-21 17:45:00,141.42,141.422,141.404,141.417,62600000.0
2006-03-21 17:46:00,141.411,141.411,141.395,141.41,168200003.0
2006-03-21 17:47:00,141.397,141.408,141.388,141.39,109800003.0
2006-03-21 17:48:00,141.395,141.405,141.393,141.399,80200000.0
2006-03-21 17:49:00,141.389,141.408,141.388,141.4,62599999.0
2006-03-21 17:50:00,141.397,141.397,141.388,141.397,119200000.0
2006-03-21 17:51:00,141.4,141.408,141.4,141.4,172499995.0
2006-03-21 17:52:00,141.392,141.392,141.37,141.377,119499999.0
2006-03-21 17:53:00,141.372,141.38,141.358,141.368,202999998.0
2006-03-21 17:54:00,141.365,141.375,141.361,141.365,101499999.0
2006-03-21 17:55:00,141.366,141.409,141.366,141.409,49300000.0
2006-03-21 17:56:00,141.406,141.413,141.391,141.395,99299998.0
2006-03-21 17:57:00,141.393,141.429,141.389,141.429,64600000.0
2006-03-21 17:58:00,141.447,141.527,141.447,141.527,124299999.0
2006-03-21 17:59:00,141.547,141.559,141.505,141.505,73400000.0
2006-03-21 18:00:00,141.484,141.489,141.473,141.48,70000000.0
2006-03-21 18:01:00,141.475,141.507,141.475,141.499,1420200003.0
2006-03-21 18:02:00,141.6,141.61,141.58,141.58,1499900001.0
2006-03-21 18:03:00,141.59,141.59,141.56,141.56,1499900001.0
2006-03-21 18:04:00,141.477,141.507,141.477,141.497,1499900001.0
2006-03-21 18:05:00,141.497,141.502,141.479,141.502,1565000005.0
2006-03-21 18:06:00,141.507,141.523,141.501,141.523,1073499997.0
2006-03-21 18:07:00,141.58,141.58,141.56,141.56,1682399997.0
2006-03-21 18:08:00,141.542,141.542,141.51,141.51,1682399997.0
2006-03-21 18:09:00,141.511,141.519,141.506,141.51,1327500009.0
2006-03-21 18:10:00,141.512,141.529,141.505,141.523,954999994.0
2006-03-21 18:11:00,141.535,141.56,141.535,141.548,753100005.0
2006-03-21 18:12:00,141.546,141.546,141.521,141.522,846099996.0
2006-03-21 18:13:00,141.53,141.551,141.516,141.52,1210300003.0
2006-03-21 18:14:00,141.514,141.515,141.468,141.482,1535799996.0
2006-03-21 18:15:00,141.485,141.518,141.485,141.505,1894400005.0
2006-03-21 18:16:00,141.51,141.522,141.497,141.498,1618700001.0
2006-03-21 18:17:00,141.5,141.521,141.491,141.499,637799989.0
2006-03-21 18:18:00,141.485,141.5,141.469,141.5,494499999.0
2006-03-21 18:19:00,141.507,141.514,141.494,141.495,644500004.0
2006-03-21 18:20:00,141.498,141.516,141.493,141.503,1425999994.0
2006-03-21 18:21:00,141.511,141.54,141.511,141.528,1264299997.0
2006-03-21 18:22:00,141.529,141.555,141.529,141.544,857599995.0
2006-03-21 18:23:00,141.54,141.559,141.537,141.556,1427200006.0
2006-03-21 18:24:00,141.546,141.548,141.529,141.535,1233999997.0
2006-03-21 18:25:00,141.544,141.558,141.53,141.548,1189400001.0
2006-03-21 18:26:00,141.55,141.566,141.544,141.558,898300004.0
2006-03-21 18:27:00,141.56,141.569,141.544,141.554,418900001.0
2006-03-21 18:28:00,141.564,141.57,141.542,141.542,798599997.0
2006-03-21 18:29:00,141.536,141.569,141.536,141.569,859599991.0
2006-03-21 18:30:00,141.572,141.572,141.544,141.56,474399999.0
2006-03-21 18:31:00,141.556,141.556,141.537,141.548,945299998.0
2006-03-21 18:32:00,141.538,141.541,141.511,141.525,1460099992.0
2006-03-21 18:33:00,141.523,141.535,141.509,141.509,1450900010.0
2006-03-21 18:34:00,141.505,141.525,141.503,141.505,1071400000.0
2006-03-21 18:35:00,141.52,141.535,141.517,141.522,1167499999.0
2006-03-21 18:36:00,141.515,141.515,141.479,141.488,697499996.0
2006-03-21 18:37:00,141.495,141.536,141.495,141.518,621400004.0
2006-03-21 18:38:00,141.518,141.527,141.499,141.506,408499998.0
2006-03-21 18:39:00,141.507,141.514,141.496,141.505,374800004.0
2006-03-21 18:40:00,141.495,141.504,141.48,141.497,1163199999.0
2006-03-21 18:41:00,141.501,141.509,141.484,141.499,302299999.0
2006-03-21 18:42:00,141.507,141.52,141.499,141.507,635699997.0
2006-03-21 18:43:00,141.5,141.508,141.482,141.482,332499999.0
2006-03-21 18:44:00,141.465,141.475,141.449,141.472,398000001.0
2006-03-21 18:45:00,141.47,141.489,141.451,141.478,334199998.0
2006-03-21 18:46:00,141.492,141.522,141.492,141.522,565899999.0
2006-03-21 18:47:00,141.519,141.53,141.504,141.504,156300002.0
2006-03-21 18:48:00,141.5,141.508,141.484,141.493,609800001.0
2006-03-21 18:49:00,141.497,141.519,141.497,141.515,472700003.0
2006-03-21 18:50:00,141.523,141.543,141.504,141.513,783700004.0
2006-03-21 18:51:00,141.509,141.531,141.488,141.531,485300001.0
2006-03-21 18:52:00,141.536,141.538,141.511,141.515,700399996.0
2006-03-21 18:53:00,141.516,141.535,141.512,141.512,1050700003.0
2006-03-21 18:54:00,141.514,141.565,141.508,141.55,756200000.0
2006-03-21 18:55:00,141.552,141.566,141.542,141.547,971299996.0
2006-03-21 18:56:00,141.547,141.561,141.543,141.543,467200000.0
2006-03-21 18:57:00,141.548,141.574,141.537,141.571,555999997.0
2006-03-21 18:58:00,141.587,141.609,141.57,141.572,765799999.0
2006-03-21 18:59:00,141.571,141.582,141.542,141.57,830800006.0
2006-03-21 19:00:00,141.57,141.595,141.56,141.594,262900000.0
2006-03-21 19:01:00,141.597,141.617,141.592,141.614,247099997.0
2006-03-21 19:02:00,141.609,141.61,141.579,141.58,285299998.0
2006-03-21 19:03:00,141.571,141.592,141.552,141.552,783899998.0
2006-03-21 19:04:00,141.554,141.579,141.538,141.572,558800000.0
2006-03-21 19:05:00,141.593,141.593,141.566,141.566,682900000.0
2006-03-21 19:06:00,141.568,141.573,141.554,141.573,855299996.0
2006-03-21 19:07:00,141.569,141.576,141.557,141.557,1027800005.0
2006-03-21 19:08:00,141.56,141.573,141.548,141.56,686500007.0
2006-03-21 19:09:00,141.564,141.59,141.56,141.578,794699996.0
2006-03-21 19:10:00,141.586,141.597,141.574,141.577,270899998.0
2006-03-21 19:11:00,141.578,141.603,141.578,141.585,385899998.0
2006-03-21 19:12:00,141.596,141.614,141.596,141.607,425900001.0
2006-03-21 19:13:00,141.607,141.63,141.604,141.63,53900000.0
2006-03-21 19:14:00,141.622,141.632,141.597,141.605,277099999.0
2006-03-21 19:15:00,141.597,141.632,141.597,141.631,894900004.0
2006-03-21 19:16:00,141.635,141.637,141.616,141.635,461199994.0
2006-03-21 19:17:00,141.632,141.65,141.625,141.632,322699998.0
2006-03-21 19:18:00,141.635,141.641,141.628,141.628,260300002.0
2006-03-21 19:19:00,141.629,141.634,141.622,141.629,530199999.0
2006-03-21 19:20:00,141.632,141.632,141.612,141.617,361499997.0
2006-03-21 19:21:00,141.62,141.64,141.609,141.62,465199997.0
2006-03-21 19:22:00,141.615,141.615,141.585,141.585,76200000.0
2006-03-21 19:23:00,141.595,141.597,141.575,141.578,1134200004.0
2006-03-21 19:24:00,141.577,141.589,141.572,141.582,595099998.0
2006-03-21 19:25:00,141.581,141.603,141.581,141.592,651399997.0
2006-03-21 19:26:00,141.588,141.602,141.562,141.576,1151399995.0
2006-03-21 19:27:00,141.576,141.598,141.573,141.594,776199999.0
2006-03-21 19:28:00,141.589,141.604,141.566,141.593,464399997.0
2006-03-21 19:29:00,141.596,141.605,141.589,141.589,318699999.0
2006-03-21 19:30:00,141.593,141.618,141.588,141.598,583599999.0
2006-03-21 19:31:00,141.596,141.626,141.596,141.621,708900000.0
2006-03-21 19:32:00,141.621,141.635,141.612,141.633,725499994.0
2006-03-21 19:33:00,141.633,141.643,141.626,141.638,472600000.0
2006-03-21 19:34:00,141.645,141.672,141.645,141.655,859200004.0
2006-03-21 19:35:00,141.649,141.656,141.634,141.654,617300001.0
2006-03-21 19:36:00,141.66,141.665,141.647,141.647,678399995.0
2006-03-21 19:37:00,141.642,141.651,141.631,141.631,67299999.0
2006-03-21 19:38:00,141.633,141.644,141.631,141.644,660000001.0
2006-03-21 19:39:00,141.647,141.649,141.627,141.635,692399996.0
2006-03-21 19:40:00,141.643,141.653,141.638,141.65,577700001.0
2006-03-21 19:41:00,141.648,141.662,141.647,141.647,761799996.0
2006-03-21 19:42:00,141.65,141.653,141.632,141.645,433599998.0
2006-03-21 19:43:00,141.641,141.645,141.633,141.633,211399996.0
2006-03-21 19:44:00,141.634,141.646,141.632,141.632,389699997.0
2006-03-21 19:45:00,141.627,141.627,141.61,141.612,158100004.0
2006-03-21 19:46:00,141.612,141.629,141.612,141.623,350800000.0
2006-03-21 19:47:00,141.623,141.628,141.617,141.628,177300001.0
2006-03-21 19:48:00,141.633,141.65,141.631,141.632,1044600006.0
2006-03-21 19:49:00,141.632,141.644,141.632,141.644,268999996.0
2006-03-21 19:50:00,141.643,141.649,141.611,141.647,391899997.0
2006-03-21 19:51:00,141.646,141.646,141.617,141.625,300099999.0
2006-03-21 19:52:00,141.634,141.673,141.634,141.665,455300002.0
2006-03-21 19:53:00,141.671,141.675,141.657,141.664,434399996.0
2006-03-21 19:54:00,141.659,141.665,141.647,141.652,456800004.0
2006-03-21 19:55:00,141.652,141.662,141.652,141.655,212600001.0
2006-03-21 19:56:00,141.652,141.653,141.637,141.643,359099996.0
2006-03-21 19:57:00,141.632,141.645,141.627,141.63,653600007.0
2006-03-21 19:58:00,141.634,141.64,141.624,141.625,545900003.0
2006-03-21 19:59:00,141.628,141.65,141.623,141.641,490500003.0
2006-03-21 20:00:00,141.644,141.664,141.627,141.664,141099999.0
2006-03-21 20:01:00,141.667,141.681,141.65,141.65,516300002.0
2006-03-21 20:02:00,141.65,141.663,141.647,141.658,268100001.0
2006-03-21 20:03:00,141.665,141.668,141.655,141.66,270500001.0
2006-03-21 20:04:00,141.658,141.662,141.65,141.655,458199998.0
2006-03-21 20:05:00,141.655,141.666,141.651,141.655,652600000.0
2006-03-21 20:06:00,141.663,141.668,141.656,141.657,678900003.0
2006-03-21 20:07:00,141.655,141.701,141.655,141.696,277599996.0
2006-03-21 20:08:00,141.698,141.71,141.693,141.696,504799996.0
2006-03-21 20:09:00,141.69,141.694,141.674,141.694,360200002.0
2006-03-21 20:10:00,141.695,141.72,141.695,141.718,222600000.0
2006-03-21 20:11:00,141.722,141.728,141.713,141.718,847199999.0
2006-03-21 20:12:00,141.71,141.725,141.709,141.712,856500004.0
2006-03-21 20:13:00,141.714,141.739,141.714,141.735,289900002.0
2006-03-21 20:14:00,141.733,141.738,141.719,141.719,542399995.0
2006-03-21 20:15:00,141.718,141.718,141.698,141.705,615999998.0
2006-03-21 20:16:00,141.703,141.718,141.698,141.711,408800001.0
2006-03-21 20:17:00,141.712,141.712,141.698,141.702,194600000.0
2006-03-21 20:18:00,141.705,141.71,141.704,141.705,144599998.0
2006-03-21 20:19:00,141.705,141.71,141.7,141.7,452699999.0
2006-03-21 20:20:00,141.702,141.709,141.698,141.705,215199999.0
2006-03-21 20:21:00,141.706,141.717,141.701,141.709,371200001.0
2006-03-21 20:22:00,141.702,141.711,141.697,141.711,407999997.0
2006-03-21 20:23:00,141.719,141.728,141.714,141.719,351399996.0
2006-03-21 20:24:00,141.725,141.734,141.72,141.73,317499999.0
2006-03-21 20:25:00,141.732,141.743,141.729,141.737,495699995.0
2006-03-21 20:26:00,141.739,141.76,141.722,141.724,426999996.0
2006-03-21 20:27:00,141.721,141.738,141.721,141.738,698499998.0
2006-03-21 20:28:00,141.728,141.729,141.713,141.718,879000002.0
2006-03-21 20:29:00,141.717,141.738,141.714,141.738,1179299995.0
2006-03-21 20:30:00,141.742,141.756,141.715,141.728,1617300005.0
2006-03-21 20:31:00,141.725,141.735,141.717,141.729,1457099995.0
2006-03-21 20:32:00,141.732,141.745,141.726,141.74,1161700006.0
2006-03-21 20:33:00,141.743,141.756,141.743,141.746,484800000.0
2006-03-21 20:34:00,141.74,141.75,141.732,141.736,319899999.0
2006-03-21 20:35:00,141.737,141.745,141.733,141.735,538200003.0
2006-03-21 20:36:00,141.725,141.725,141.707,141.715,454900001.0
2006-03-21 20:37:00,141.709,141.709,141.689,141.7,460300000.0
2006-03-21 20:38:00,141.694,141.694,141.648,141.662,715700000.0
2006-03-21 20:39:00,141.664,141.693,141.662,141.693,801300001.0
2006-03-21 20:40:00,141.689,141.702,141.685,141.687,939399997.0
2006-03-21 20:41:00,141.686,141.696,141.685,141.694,530699995.0
2006-03-21 20:42:00,141.695,141.698,141.685,141.689,255700000.0
2006-03-21 20:43:00,141.682,141.686,141.673,141.681,580800003.0
2006-03-21 20:44:00,141.675,141.679,141.661,141.677,865900006.0
2006-03-21 20:45:00,141.685,141.685,141.672,141.673,732399996.0
2006-03-21 20:46:00,141.678,141.678,141.664,141.678,724500002.0
2006-03-21 20:47:00,141.677,141.699,141.677,141.691,712199998.0
2006-03-21 20:48:00,141.699,141.708,141.687,141.687,681599995.0
2006-03-21 20:49:00,141.693,141.72,141.69,141.72,270899998.0
2006-03-21 20:50:00,141.714,141.715,141.695,141.696,1219899999.0
2006-03-21 20:51:00,141.696,141.709,141.696,141.703,469599993.0
2006-03-21 20:52:00,141.701,141.713,141.694,141.703,220899999.0
2006-03-21 20:53:00,141.697,141.706,141.682,141.704,896999999.0
2006-03-21 20:54:00,141.701,141.722,141.701,141.722,278099997.0
2006-03-21 20:55:00,141.716,141.716,141.686,141.694,845200003.0
2006-03-21 20:56:00,141.682,141.697,141.673,141.678,929699996.0
2006-03-21 20:57:00,141.677,141.683,141.667,141.668,771499992.0
2006-03-21 20:58:00,141.675,141.678,141.653,141.653,1306300006.0
2006-03-21 20:59:00,141.656,141.677,141.656,141.677,1021000002.0
2006-03-21 21:00:00,141.684,141.697,141.68,141.682,1133399997.0
2006-03-21 21:01:00,141.685,141.694,141.669,141.68,726599999.0
2006-03-21 21:02:00,141.672,141.682,141.671,141.673,549299996.0
2006-03-21 21:03:00,141.67,141.678,141.655,141.657,765599999.0
2006-03-21 21:04:00,141.652,141.672,141.645,141.655,475499999.0
2006-03-21 21:05:00,141.66,141.668,141.652,141.668,530399993.0
2006-03-21 21:06:00,141.665,141.673,141.653,141.66,550200001.0
2006-03-21 21:07:00,141.663,141.667,141.649,141.664,542699994.0
2006-03-21 21:08:00,141.663,141.667,141.652,141.655,380799996.0
2006-03-21 21:09:00,141.67,141.679,141.667,141.677,153799999.0
2006-03-21 21:10:00,141.68,141.685,141.675,141.68,356699998.0
2006-03-21 21:11:00,141.673,141.675,141.659,141.659,164899999.0
2006-03-21 21:12:00,141.658,141.667,141.652,141.652,528399999.0
2006-03-21 21:13:00,141.657,141.689,141.657,141.689,526699994.0
2006-03-21 21:14:00,141.685,141.701,141.684,141.698,724100001.0
2006-03-21 21:15:00,141.703,141.717,141.701,141.705,750700004.0
2006-03-21 21:16:00,141.705,141.715,141.7,141.71,782599998.0
2006-03-21 21:17:00,141.7,141.709,141.686,141.706,807999989.0
2006-03-21 21:18:00,141.709,141.71,141.697,141.703,308999998.0
2006-03-21 21:19:00,141.7,141.714,141.7,141.705,517500000.0
2006-03-21 21:20:00,141.71,141.733,141.708,141.73,1174200000.0
2006-03-21 21:21:00,141.731,141.743,141.719,141.723,620100009.0
2006-03-21 21:22:00,141.722,141.737,141.712,141.721,863799994.0
2006-03-21 21:23:00,141.722,141.74,141.719,141.73,500299999.0
2006-03-21 21:24:00,141.727,141.733,141.712,141.718,670299999.0
2006-03-21 21:25:00,141.726,141.727,141.692,141.703,862200009.0
2006-03-21 21:26:00,141.707,141.708,141.681,141.692,240100002.0
2006-03-21 21:27:00,141.704,141.723,141.701,141.723,233500000.0
2006-03-21 21:28:00,141.714,141.748,141.714,141.745,96700000.0
2006-03-21 21:29:00,141.745,141.751,141.72,141.727,231900002.0
2006-03-21 21:30:00,141.725,141.755,141.725,141.739,340699999.0
2006-03-21 21:31:00,141.735,141.74,141.735,141.737,184699999.0
2006-03-21 21:32:00,141.735,141.753,141.729,141.739,803899996.0
2006-03-21 21:33:00,141.742,141.751,141.74,141.747,154100003.0
2006-03-21 21:34:00,141.747,141.754,141.741,141.741,241500000.0
2006-03-21 21:35:00,141.739,141.742,141.731,141.736,198000001.0
2006-03-21 21:36:00,141.741,141.759,141.741,141.743,234399998.0
2006-03-21 21:37:00,141.748,141.757,141.746,141.746,134799999.0
2006-03-21 21:38:00,141.741,141.753,141.733,141.743,93399999.0
2006-03-21 21:39:00,141.743,141.743,141.729,141.742,100600000.0
2006-03-21 21:40:00,141.744,141.749,141.74,141.749,309299998.0
2006-03-21 21:41:00,141.752,141.752,141.744,141.748,102300000.0
2006-03-21 21:42:00,141.743,141.747,141.732,141.747,407500000.0
2006-03-21 21:43:00,141.745,141.749,141.738,141.745,310999997.0
2006-03-21 21:44:00,141.748,141.758,141.744,141.751,716699999.0
2006-03-21 21:45:00,141.756,141.765,141.747,141.748,356600003.0
2006-03-21 21:46:00,141.745,141.756,141.741,141.742,539099997.0
2006-03-21 21:47:00,141.743,141.749,141.721,141.741,351399996.0
2006-03-21 21:48:00,141.74,141.748,141.74,141.746,153699999.0
2006-03-21 21:49:00,141.735,141.745,141.735,141.737,110300001.0
2006-03-21 21:50:00,141.733,141.733,141.725,141.726,79900001.0
2006-03-21 21:51:00,141.725,141.734,141.725,141.727,197200001.0
2006-03-21 21:52:00,141.715,141.727,141.713,141.713,95200000.0
2006-03-21 21:53:00,141.717,141.733,141.717,141.733,52800000.0
2006-03-21 21:54:00,141.733,141.733,141.717,141.727,35100000.0
2006-03-21 21:55:00,141.737,141.737,141.731,141.735,44800001.0
2006-03-21 21:56:00,141.728,141.737,141.728,141.736,75099997.0
2006-03-21 21:57:00,141.73,141.73,141.715,141.715,36800000.0
2006-03-21 21:58:00,141.715,141.74,141.714,141.74,102899997.0
2006-03-21 21:59:00,141.721,141.748,141.721,141.723,169899999.0
2006-03-21 22:00:00,141.723,141.741,141.705,141.705,333400003.0
2006-03-21 22:01:00,141.708,141.718,141.698,141.702,365600001.0
2006-03-21 22:02:00,141.704,141.709,141.693,141.705,441099993.0
2006-03-21 22:03:00,141.708,141.712,141.702,141.702,157999999.0
2006-03-21 22:04:00,141.71,141.733,141.71,141.719,267599998.0
2006-03-21 22:05:00,141.699,141.7,141.686,141.7,92000001.0
2006-03-21 22:06:00,141.702,141.717,141.698,141.717,89299998.0
2006-03-21 22:07:00,141.718,141.724,141.711,141.723,89200000.0
2006-03-21 22:08:00,141.719,141.719,141.702,141.715,247600000.0
2006-03-21 22:09:00,141.712,141.719,141.712,141.719,108999999.0
2006-03-21 22:10:00,141.72,141.72,141.715,141.715,123800001.0
2006-03-21 22:11:00,141.71,141.727,141.71,141.716,180499998.0
2006-03-21 22:12:00,141.718,141.757,141.718,141.743,223300001.0
2006-03-21 22:13:00,141.744,141.747,141.73,141.735,85700001.0
2006-03-21 22:14:00,141.73,141.73,141.705,141.715,81300000.0
2006-03-21 22:15:00,141.72,141.725,141.715,141.715,162499999.0
2006-03-21 22:16:00,141.719,141.721,141.711,141.72,126500000.0
2006-03-21 22:17:00,141.716,141.716,141.711,141.714,88099999.0
2006-03-21 22:18:00,141.713,141.714,141.708,141.714,145399996.0
2006-03-21 22:19:00,141.717,141.729,141.717,141.729,97199999.0
2006-03-21 22:20:00,141.725,141.725,141.709,141.716,43900000.0
2006-03-21 22:21:00,141.721,141.731,141.708,141.725,184000000.0
2006-03-21 22:22:00,141.726,141.739,141.72,141.736,226000001.0
2006-03-21 22:23:00,141.735,141.735,141.716,141.718,187399998.0
2006-03-21 22:24:00,141.72,141.728,141.712,141.712,63200000.0
2006-03-21 22:25:00,141.709,141.723,141.708,141.708,337099999.0
2006-03-21 22:26:00,141.708,141.722,141.708,141.71,160800001.0
2006-03-21 22:27:00,141.709,141.726,141.709,141.719,477800004.0
2006-03-21 22:28:00,141.718,141.719,141.706,141.707,446100001.0
2006-03-21 22:29:00,141.708,141.709,141.707,141.709,71899998.0
2006-03-21 22:30:00,141.712,141.718,141.712,141.713,126700000.0
2006-03-21 22:31:00,141.712,141.712,141.7,141.7,187900001.0
2006-03-21 22:32:00,141.703,141.714,141.702,141.712,99000000.0
2006-03-21 22:33:00,141.717,141.717,141.706,141.713,228000000.0
2006-03-21 22:34:00,141.715,141.723,141.71,141.717,164100000.0
2006-03-21 22:35:00,141.712,141.723,141.706,141.706,183800001.0
2006-03-21 22:36:00,141.716,141.732,141.711,141.711,414299998.0
2006-03-21 22:37:00,141.706,141.716,141.706,141.714,230800001.0
2006-03-21 22:38:00,141.716,141.723,141.712,141.721,115900000.0
2006-03-21 22:39:00,141.724,141.73,141.717,141.724,275600002.0
2006-03-21 22:40:00,141.722,141.732,141.707,141.732,471699999.0
2006-03-21 22:41:00,141.73,141.732,141.714,141.714,188299998.0
2006-03-21 22:42:00,141.724,141.727,141.709,141.714,282500000.0
2006-03-21 22:43:00,141.721,141.728,141.717,141.717,147700000.0
2006-03-21 22:44:00,141.722,141.734,141.722,141.731,274199998.0
2006-03-21 22:45:00,141.73,141.732,141.719,141.729,236699997.0
2006-03-21 22:46:00,141.735,141.74,141.733,141.74,55600000.0
2006-03-21 22:47:00,141.736,141.736,141.72,141.727,114400000.0
2006-03-21 22:48:00,141.729,141.748,141.722,141.748,299299999.0
2006-03-21 22:49:00,141.751,141.765,141.743,141.761,338999996.0
2006-03-21 22:50:00,141.756,141.766,141.744,141.744,134000001.0
2006-03-21 22:51:00,141.744,141.759,141.744,141.757,200600001.0
2006-03-21 22:52:00,141.757,141.771,141.745,141.762,143200000.0
2006-03-21 22:53:00,141.759,141.763,141.747,141.752,142700000.0
2006-03-21 22:54:00,141.754,141.763,141.754,141.763,185200001.0
2006-03-21 22:55:00,141.758,141.769,141.758,141.759,114299999.0
2006-03-21 22:56:00,141.753,141.753,141.707,141.72,185699999.0
2006-03-21 22:57:00,141.721,141.741,141.708,141.725,240100000.0
2006-03-21 22:58:00,141.74,141.746,141.731,141.745,63300001.0
2006-03-21 22:59:00,141.752,141.787,141.735,141.779,182499998.0
2006-03-21 23:00:00,141.805,141.81,141.787,141.787,119400000.0
2006-03-21 23:01:00,141.783,141.793,141.783,141.789,75499998.0
2006-03-21 23:02:00,141.777,141.79,141.777,141.78,150799998.0
2006-03-21 23:03:00,141.776,141.789,141.774,141.785,149100001.0
2006-03-21 23:04:00,141.783,141.794,141.783,141.788,112700002.0
2006-03-21 23:05:00,141.786,141.793,141.783,141.783,128600000.0
2006-03-21 23:06:00,141.782,141.789,141.78,141.785,109199999.0
2006-03-21 23:07:00,141.79,141.79,141.775,141.789,99200002.0
2006-03-21 23:08:00,141.775,141.783,141.766,141.767,135700000.0
2006-03-21 23:09:00,141.776,141.79,141.776,141.784,132600001.0
2006-03-21 23:10:00,141.786,141.786,141.777,141.785,119500000.0
2006-03-21 23:11:00,141.781,141.789,141.781,141.784,121499998.0
2006-03-21 23:12:00,141.785,141.785,141.766,141.78,221099997.0
2006-03-21 23:13:00,141.775,141.777,141.766,141.777,31900000.0
2006-03-21 23:14:00,141.777,141.781,141.768,141.777,141799998.0
2006-03-21 23:15:00,141.777,141.777,141.77,141.777,56000001.0
2006-03-21 23:16:00,141.776,141.778,141.762,141.77,142899999.0
2006-03-21 23:17:00,141.769,141.78,141.764,141.776,180000004.0
2006-03-21 23:18:00,141.769,141.791,141.768,141.79,111800000.0
2006-03-21 23:19:00,141.786,141.788,141.771,141.78,105499999.0
2006-03-21 23:20:00,141.786,141.786,141.772,141.779,57200002.0
2006-03-21 23:21:00,141.795,141.805,141.786,141.789,109100000.0
2006-03-21 23:22:00,141.79,141.796,141.785,141.795,172100000.0
2006-03-21 23:23:00,141.794,141.801,141.786,141.796,69600000.0
2006-03-21 23:24:00,141.798,141.798,141.787,141.798,155100002.0
2006-03-21 23:25:00,141.785,141.793,141.78,141.785,77900000.0
2006-03-21 23:26:00,141.788,141.788,141.775,141.78,75799999.0
2006-03-21 23:27:00,141.783,141.794,141.77,141.77,112800002.0
2006-03-21 23:28:00,141.775,141.793,141.775,141.791,19400000.0
2006-03-21 23:29:00,141.795,141.795,141.785,141.795,89700000.0
2006-03-21 23:30:00,141.799,141.8,141.79,141.79,161599997.0
2006-03-21 23:31:00,141.784,141.784,141.774,141.779,118499999.0
2006-03-21 23:32:00,141.788,141.796,141.784,141.788,85000000.0
2006-03-21 23:33:00,141.787,141.793,141.787,141.793,122900000.0
2006-03-21 23:34:00,141.788,141.79,141.781,141.783,46400000.0
2006-03-21 23:35:00,141.791,141.791,141.779,141.783,90900002.0
2006-03-21 23:36:00,141.772,141.785,141.772,141.775,75000001.0
2006-03-21 23:37:00,141.778,141.787,141.77,141.787,51600000.0
2006-03-21 23:38:00,141.783,141.798,141.782,141.784,138400001.0
2006-03-21 23:39:00,141.79,141.792,141.779,141.792,93699998.0
2006-03-21 23:40:00,141.789,141.789,141.779,141.788,71200001.0
2006-03-21 23:41:00,141.779,141.793,141.779,141.786,70800001.0
2006-03-21 23:42:00,141.792,141.792,141.788,141.788,41500001.0
2006-03-21 23:43:00,141.802,141.812,141.794,141.803,135999998.0
2006-03-21 23:44:00,141.81,141.818,141.805,141.806,103900001.0
2006-03-21 23:45:00,141.796,141.796,141.784,141.795,150500002.0
2006-03-21 23:46:00,141.802,141.808,141.782,141.782,96499999.0
2006-03-21 23:47:00,141.776,141.787,141.771,141.787,88499999.0
2006-03-21 23:48:00,141.787,141.795,141.78,141.78,97800001.0
2006-03-21 23:49:00,141.777,141.78,141.758,141.758,71000001.0
2006-03-21 23:50:00,141.76,141.778,141.76,141.773,68800002.0
2006-03-21 23:51:00,141.774,141.789,141.772,141.772,45100000.0
2006-03-21 23:52:00,141.773,141.781,141.763,141.763,200600001.0
2006-03-21 23:53:00,141.774,141.791,141.769,141.787,79500000.0
2006-03-21 23:54:00,141.801,141.801,141.792,141.8,99900000.0
2006-03-21 23:55:00,141.802,141.804,141.793,141.793,73200001.0
2006-03-21 23:56:00,141.799,141.817,141.799,141.817,96299998.0
2006-03-21 23:57:00,141.823,141.826,141.802,141.815,110200001.0
2006-03-21 23:58:00,141.805,141.806,141.798,141.806,74600001.0
2006-03-21 23:59:00,141.81,141.815,141.807,141.815,51900001.0
2006-03-22 00:00:00,141.813,141.871,141.797,141.867,103599999.0
2006-03-22 00:01:00,141.867,141.867,141.817,141.835,70400000.0
2006-03-22 00:02:00,141.85,141.852,141.814,141.84,109100000.0
2006-03-22 00:03:00,141.838,141.846,141.82,141.82,163000002.0
2006-03-22 00:04:00,141.83,141.839,141.789,141.806,81900000.0
2006-03-22 00:05:00,141.821,141.832,141.81,141.813,89399998.0
2006-03-22 00:06:00,141.778,141.827,141.765,141.82,93999999.0
2006-03-22 00:07:00,141.817,141.868,141.817,141.853,128299998.0
2006-03-22 00:08:00,141.856,141.863,141.847,141.854,110599999.0
2006-03-22 00:09:00,141.885,141.906,141.857,141.89,82400000.0
2006-03-22 00:10:00,141.916,141.939,141.907,141.916,65600000.0
2006-03-22 00:11:00,141.907,141.915,141.863,141.863,83600001.0
2006-03-22 00:12:00,141.895,141.92,141.882,141.904,78200000.0
2006-03-22 00:13:00,141.883,141.914,141.868,141.904,83200000.0
2006-03-22 00:14:00,141.882,141.891,141.834,141.857,91300000.0
2006-03-22 00:15:00,141.844,141.852,141.811,141.811,122300001.0
2006-03-22 00:16:00,141.828,141.839,141.775,141.816,128400001.0
2006-03-22 00:17:00,141.82,141.844,141.815,141.828,46799999.0
2006-03-22 00:18:00,141.807,141.863,141.807,141.846,129400001.0
2006-03-22 00:19:00,141.821,141.849,141.797,141.843,54099999.0
2006-03-22 00:20:00,141.845,141.847,141.777,141.787,104700000.0
2006-03-22 00:21:00,141.794,141.845,141.794,141.845,44600000.0
2006-03-22 00:22:00,141.847,141.859,141.807,141.82,73300001.0
2006-03-22 00:23:00,141.835,141.844,141.806,141.83,120000000.0
2006-03-22 00:24:00,141.827,141.84,141.793,141.823,82999999.0
2006-03-22 00:25:00,141.818,141.856,141.794,141.835,136600000.0
2006-03-22 00:26:00,141.86,141.86,141.805,141.812,76400001.0
2006-03-22 00:27:00,141.822,141.837,141.78,141.799,78700000.0
2006-03-22 00:28:00,141.795,141.83,141.79,141.801,90999998.0
2006-03-22 00:29:00,141.815,141.836,141.78,141.81,119800000.0
2006-03-22 00:30:00,141.803,141.803,141.774,141.789,221499996.0
2006-03-22 00:31:00,141.787,141.807,141.787,141.8,117300000.0
2006-03-22 00:32:00,141.804,141.804,141.802,141.802,12800000.0
2006-03-22 00:33:00,141.802,141.808,141.798,141.808,83600000.0
2006-03-22 00:34:00,141.802,141.802,141.747,141.752,118700000.0
2006-03-22 00:35:00,141.751,141.776,141.749,141.776,127200003.0
2006-03-22 00:36:00,141.77,141.787,141.77,141.786,124100000.0
2006-03-22 00:37:00,141.781,141.792,141.771,141.789,46200000.0
2006-03-22 00:38:00,141.793,141.798,141.78,141.78,66299999.0
2006-03-22 00:39:00,141.787,141.797,141.787,141.797,20800000.0
2006-03-22 00:40:00,141.79,141.79,141.78,141.79,44000000.0
2006-03-22 00:41:00,141.786,141.787,141.772,141.772,30900000.0
2006-03-22 00:42:00,141.762,141.769,141.758,141.758,116700000.0
2006-03-22 00:43:00,141.757,141.757,141.742,141.748,199300000.0
2006-03-22 00:44:00,141.747,141.75,141.738,141.744,86500000.0
2006-03-22 00:45:00,141.737,141.748,141.723,141.748,88700002.0
2006-03-22 00:46:00,141.749,141.749,141.738,141.738,101200001.0
2006-03-22 00:47:00,141.748,141.754,141.746,141.748,47600001.0
2006-03-22 00:48:00,141.752,141.759,141.746,141.759,103200002.0
2006-03-22 00:49:00,141.751,141.752,141.742,141.752,93099998.0
2006-03-22 00:50:00,141.747,141.754,141.745,141.745,21599999.0
2006-03-22 00:51:00,141.738,141.748,141.717,141.741,66400000.0
2006-03-22 00:52:00,141.733,141.744,141.721,141.738,63200000.0
2006-03-22 00:53:00,141.732,141.744,141.732,141.737,152300000.0
2006-03-22 00:54:00,141.738,141.757,141.738,141.752,135400001.0
2006-03-22 00:55:00,141.748,141.771,141.748,141.771,133199999.0
2006-03-22 00:56:00,141.735,141.81,141.709,141.775,76699999.0
2006-03-22 00:57:00,141.768,141.818,141.72,141.72,88500000.0
2006-03-22 00:58:00,141.697,141.737,141.69,141.723,63500000.0
2006-03-22 00:59:00,141.759,141.783,141.697,141.773,97999999.0
2006-03-22 01:00:00,141.782,141.782,141.74,141.779,98800001.0
2006-03-22 01:01:00,141.8,141.818,141.8,141.804,45100000.0
2006-03-22 01:02:00,141.804,141.831,141.799,141.815,54900000.0
2006-03-22 01:03:00,141.786,141.792,141.749,141.792,75099999.0
2006-03-22 01:04:00,141.803,141.824,141.803,141.811,85100000.0
2006-03-22 01:05:00,141.804,141.828,141.804,141.807,165399999.0
2006-03-22 01:06:00,141.808,141.812,141.802,141.802,65400000.0
2006-03-22 01:07:00,141.798,141.808,141.794,141.804,118600002.0
2006-03-22 01:08:00,141.801,141.801,141.792,141.8,59500000.0
2006-03-22 01:09:00,141.792,141.811,141.792,141.808,89800000.0
2006-03-22 01:10:00,141.803,141.803,141.784,141.785,86300000.0
2006-03-22 01:11:00,141.79,141.797,141.78,141.78,84700000.0
2006-03-22 01:12:00,141.766,141.766,141.743,141.755,118300002.0
2006-03-22 01:13:00,141.76,141.762,141.735,141.739,54800000.0
2006-03-22 01:14:00,141.743,141.779,141.743,141.779,47000000.0
2006-03-22 01:15:00,141.766,141.774,141.743,141.769,86799999.0
2006-03-22 01:16:00,141.775,141.783,141.766,141.783,91400000.0
2006-03-22 01:17:00,141.78,141.784,141.767,141.77,135099999.0
2006-03-22 01:18:00,141.773,141.773,141.75,141.757,46900000.0
2006-03-22 01:19:00,141.763,141.774,141.763,141.772,51599999.0
2006-03-22 01:20:00,141.778,141.787,141.778,141.787,110099999.0
2006-03-22 01:21:00,141.772,141.786,141.772,141.774,79600000.0
2006-03-22 01:22:00,141.77,141.775,141.752,141.757,91999998.0
2006-03-22 01:23:00,141.762,141.775,141.757,141.767,49400000.0
2006-03-22 01:24:00,141.77,141.77,141.751,141.763,61600000.0
2006-03-22 01:25:00,141.761,141.761,141.751,141.755,61099999.0
2006-03-22 01:26:00,141.751,141.758,141.74,141.758,76500000.0
2006-03-22 01:27:00,141.767,141.767,141.76,141.763,115199997.0
2006-03-22 01:28:00,141.761,141.775,141.757,141.772,48800000.0
2006-03-22 01:29:00,141.781,141.786,141.768,141.782,117999998.0
2006-03-22 01:30:00,141.781,141.784,141.772,141.784,101099999.0
2006-03-22 01:31:00,141.775,141.781,141.752,141.781,132500002.0
2006-03-22 01:32:00,141.779,141.786,141.778,141.786,21600000.0
2006-03-22 01:33:00,141.778,141.804,141.761,141.804,163800000.0
2006-03-22 01:34:00,141.817,141.83,141.803,141.818,87000001.0
2006-03-22 01:35:00,141.823,141.841,141.811,141.841,130699999.0
2006-03-22 01:36:00,141.815,141.83,141.81,141.818,88800001.0
2006-03-22 01:37:00,141.819,141.822,141.815,141.816,46400000.0
2006-03-22 01:38:00,141.822,141.829,141.814,141.825,102700000.0
2006-03-22 01:39:00,141.821,141.821,141.797,141.805,110900000.0
2006-03-22 01:40:00,141.808,141.817,141.805,141.817,112000004.0
2006-03-22 01:41:00,141.821,141.833,141.821,141.833,52700000.0
2006-03-22 01:42:00,141.837,141.837,141.815,141.823,167900001.0
2006-03-22 01:43:00,141.813,141.824,141.81,141.821,95500000.0
2006-03-22 01:44:00,141.83,141.852,141.83,141.849,96100002.0
2006-03-22 01:45:00,141.85,141.869,141.85,141.855,121099999.0
2006-03-22 01:46:00,141.854,141.86,141.851,141.857,106999999.0
2006-03-22 01:47:00,141.856,141.895,141.856,141.895,53600000.0
2006-03-22 01:48:00,141.874,141.887,141.867,141.886,56700000.0
2006-03-22 01:49:00,141.889,141.899,141.879,141.89,75800000.0
2006-03-22 01:50:00,141.881,141.894,141.881,141.894,97800000.0
2006-03-22 01:51:00,141.887,141.887,141.87,141.88,69000001.0
2006-03-22 01:52:00,141.879,141.883,141.874,141.879,127299997.0
2006-03-22 01:53:00,141.881,141.884,141.861,141.884,105699997.0
2006-03-22 01:54:00,141.888,141.897,141.875,141.886,52399999.0
2006-03-22 01:55:00,141.904,141.911,141.887,141.911,118999999.0
2006-03-22 01:56:00,141.902,141.933,141.899,141.903,208800001.0
2006-03-22 01:57:00,141.902,141.918,141.902,141.91,96000002.0
2006-03-22 01:58:00,141.907,141.927,141.907,141.908,115500000.0
2006-03-22 01:59:00,141.911,141.921,141.901,141.921,163799999.0
2006-03-22 02:00:00,141.922,141.922,141.907,141.922,183900004.0
2006-03-22 02:01:00,141.922,141.935,141.914,141.92,45500000.0
2006-03-22 02:02:00,141.928,141.951,141.926,141.926,128999999.0
2006-03-22 02:03:00,141.923,141.923,141.903,141.905,59900002.0
2006-03-22 02:04:00,141.916,141.919,141.916,141.919,40000000.0
2006-03-22 02:05:00,141.917,141.926,141.913,141.913,76600000.0
2006-03-22 02:06:00,141.911,141.914,141.904,141.906,101299997.0
2006-03-22 02:07:00,141.898,141.904,141.878,141.878,138199999.0
2006-03-22 02:08:00,141.883,141.891,141.883,141.883,53600000.0
2006-03-22 02:09:00,141.887,141.887,141.869,141.88,123800002.0
2006-03-22 02:10:00,141.881,141.889,141.881,141.886,114299997.0
2006-03-22 02:11:00,141.886,141.886,141.859,141.86,106899998.0
2006-03-22 02:12:00,141.859,141.872,141.858,141.87,88200001.0
2006-03-22 02:13:00,141.862,141.862,141.842,141.855,59800000.0
2006-03-22 02:14:00,141.857,141.866,141.85,141.866,110699999.0
2006-03-22 02:15:00,141.865,141.878,141.863,141.868,122200002.0
2006-03-22 02:16:00,141.865,141.872,141.863,141.865,70400000.0
2006-03-22 02:17:00,141.87,141.87,141.854,141.854,150799996.0
2006-03-22 02:18:00,141.852,141.865,141.852,141.86,69200000.0
2006-03-22 02:19:00,141.85,141.855,141.847,141.855,91999998.0
2006-03-22 02:20:00,141.869,141.886,141.867,141.867,73899999.0
2006-03-22 02:21:00,141.872,141.89,141.872,141.879,100299999.0
2006-03-22 02:22:00,141.875,141.886,141.862,141.878,78400000.0
2006-03-22 02:23:00,141.867,141.887,141.867,141.877,163699997.0
2006-03-22 02:24:00,141.89,141.899,141.885,141.885,69100000.0
2006-03-22 02:25:00,141.873,141.89,141.873,141.89,62400000.0
2006-03-22 02:26:00,141.906,141.924,141.895,141.895,160599998.0
2006-03-22 02:27:00,141.888,141.903,141.888,141.901,166200004.0
2006-03-22 02:28:00,141.891,141.915,141.889,141.915,76999999.0
2006-03-22 02:29:00,141.904,141.907,141.898,141.907,173000002.0
2006-03-22 02:30:00,141.903,141.903,141.895,141.902,41100000.0
2006-03-22 02:31:00,141.905,141.913,141.89,141.913,64000001.0
2006-03-22 02:32:00,141.92,141.925,141.913,141.915,126699998.0
2006-03-22 02:33:00,141.912,141.919,141.911,141.919,68100000.0
2006-03-22 02:34:00,141.908,141.908,141.894,141.906,122299998.0
2006-03-22 02:35:00,141.91,141.93,141.91,141.922,85999999.0
2006-03-22 02:36:00,141.922,141.929,141.917,141.92,77800000.0
2006-03-22 02:37:00,141.923,141.942,141.923,141.942,82100001.0
2006-03-22 02:38:00,141.946,141.953,141.935,141.935,109899999.0
2006-03-22 02:39:00,141.935,141.936,141.927,141.929,141399999.0
2006-03-22 02:40:00,141.93,141.937,141.927,141.928,105000000.0
2006-03-22 02:41:00,141.925,141.93,141.919,141.925,122000003.0
2006-03-22 02:42:00,141.925,141.946,141.925,141.942,103099998.0
2006-03-22 02:43:00,141.94,141.945,141.937,141.937,36500000.0
2006-03-22 02:44:00,141.938,141.938,141.932,141.932,22200001.0
2006-03-22 02:45:00,141.939,141.939,141.931,141.931,105999998.0
2006-03-22 02:46:00,141.935,141.938,141.919,141.928,107100000.0
2006-03-22 02:47:00,141.935,141.941,141.914,141.931,95099999.0
2006-03-22 02:48:00,141.936,141.951,141.936,141.946,45699999.0
2006-03-22 02:49:00,141.953,141.953,141.927,141.94,147300002.0
2006-03-22 02:50:00,141.941,141.941,141.924,141.929,109900000.0
2006-03-22 02:51:00,141.917,141.929,141.914,141.914,129400000.0
2006-03-22 02:52:00,141.919,141.93,141.91,141.93,87599999.0
2006-03-22 02:53:00,141.925,141.925,141.91,141.915,81799998.0
2006-03-22 02:54:00,141.917,141.919,141.894,141.912,97100002.0
2006-03-22 02:55:00,141.921,141.921,141.895,141.908,115099998.0
2006-03-22 02:56:00,141.917,141.918,141.9,141.913,124100000.0
2006-03-22 02:57:00,141.909,141.928,141.9,141.928,60500000.0
2006-03-22 02:58:00,141.929,141.929,141.913,141.921,136000000.0
2006-03-22 02:59:00,141.915,141.937,141.91,141.937,104899999.0
2006-03-22 03:00:00,141.949,141.953,141.93,141.93,81499999.0
2006-03-22 03:01:00,141.933,141.942,141.929,141.942,83200000.0
2006-03-22 03:02:00,141.938,141.948,141.934,141.937,120699999.0
2006-03-22 03:03:00,141.934,141.946,141.928,141.946,61499998.0
2006-03-22 03:04:00,141.936,141.936,141.915,141.915,135000000.0
2006-03-22 03:05:00,141.914,141.914,141.886,141.897,143800001.0
2006-03-22 03:06:00,141.893,141.908,141.882,141.908,82299999.0
2006-03-22 03:07:00,141.916,141.916,141.879,141.881,129499999.0
2006-03-22 03:08:00,141.87,141.872,141.863,141.865,144599996.0
2006-03-22 03:09:00,141.866,141.869,141.85,141.85,101400000.0
2006-03-22 03:10:00,141.857,141.868,141.852,141.867,52700000.0
2006-03-22 03:11:00,141.868,141.869,141.836,141.836,48400000.0
2006-03-22 03:12:00,141.838,141.843,141.834,141.835,65300000.0
2006-03-22 03:13:00,141.845,141.849,141.83,141.842,82399999.0
2006-03-22 03:14:00,141.846,141.858,141.846,141.855,64500000.0
2006-03-22 03:15:00,141.859,141.868,141.859,141.865,70000000.0
2006-03-22 03:16:00,141.865,141.871,141.855,141.855,127600002.0
2006-03-22 03:17:00,141.854,141.855,141.843,141.855,35600000.0
2006-03-22 03:18:00,141.854,141.865,141.854,141.863,104899999.0
2006-03-22 03:19:00,141.853,141.866,141.853,141.858,129200002.0
2006-03-22 03:20:00,141.852,141.867,141.843,141.843,91600001.0
2006-03-22 03:21:00,141.849,141.85,141.834,141.85,163700001.0
2006-03-22 03:22:00,141.848,141.853,141.835,141.835,122299998.0
2006-03-22 03:23:00,141.817,141.839,141.817,141.825,56600000.0
2006-03-22 03:24:00,141.823,141.828,141.818,141.824,88000000.0
2006-03-22 03:25:00,141.823,141.823,141.81,141.816,151299999.0
2006-03-22 03:26:00,141.811,141.811,141.794,141.803,104600000.0
2006-03-22 03:27:00,141.809,141.816,141.809,141.816,29599999.0
2006-03-22 03:28:00,141.814,141.829,141.811,141.829,97300002.0
2006-03-22 03:29:00,141.83,141.83,141.81,141.81,91099999.0
2006-03-22 03:30:00,141.802,141.815,141.796,141.803,53600000.0
2006-03-22 03:31:00,141.795,141.797,141.789,141.792,72399998.0
2006-03-22 03:32:00,141.795,141.801,141.793,141.793,80699998.0
2006-03-22 03:33:00,141.79,141.808,141.782,141.789,62700000.0
2006-03-22 03:34:00,141.786,141.797,141.786,141.791,47499999.0
2006-03-22 03:35:00,141.79,141.794,141.787,141.79,76299999.0
2006-03-22 03:36:00,141.797,141.797,141.783,141.783,47200000.0
2006-03-22 03:37:00,141.792,141.799,141.788,141.788,122099999.0
2006-03-22 03:38:00,141.789,141.806,141.789,141.806,75199998.0
2006-03-22 03:39:00,141.809,141.813,141.796,141.798,173499999.0
2006-03-22 03:40:00,141.786,141.798,141.782,141.79,91699998.0
2006-03-22 03:41:00,141.793,141.806,141.793,141.806,68800000.0
2006-03-22 03:42:00,141.807,141.816,141.801,141.81,145000002.0
2006-03-22 03:43:00,141.812,141.82,141.808,141.819,118900002.0
2006-03-22 03:44:00,141.818,141.822,141.814,141.815,110899996.0
2006-03-22 03:45:00,141.818,141.818,141.808,141.81,61800000.0
2006-03-22 03:46:00,141.804,141.812,141.789,141.807,116300003.0
2006-03-22 03:47:00,141.802,141.81,141.79,141.809,146899999.0
2006-03-22 03:48:00,141.811,141.825,141.798,141.825,113700000.0
2006-03-22 03:49:00,141.816,141.833,141.816,141.822,143900000.0
2006-03-22 03:50:00,141.823,141.828,141.82,141.828,50799998.0
2006-03-22 03:51:00,141.835,141.835,141.82,141.825,108200002.0
2006-03-22 03:52:00,141.831,141.834,141.831,141.834,32000001.0
2006-03-22 03:53:00,141.831,141.838,141.829,141.838,60799999.0
2006-03-22 03:54:00,141.839,141.845,141.832,141.838,180299997.0
2006-03-22 03:55:00,141.842,141.847,141.836,141.836,70999999.0
2006-03-22 03:56:00,141.835,141.843,141.823,141.825,48300000.0
2006-03-22 03:57:00,141.83,141.834,141.823,141.834,97899999.0
2006-03-22 03:58:00,141.832,141.832,141.818,141.818,69700000.0
2006-03-22 03:59:00,141.819,141.831,141.819,141.825,31000000.0
2006-03-22 04:00:00,141.822,141.838,141.822,141.823,54700000.0
2006-03-22 04:01:00,141.821,141.826,141.817,141.824,84100002.0
2006-03-22 04:02:00,141.822,141.822,141.814,141.814,26400000.0
2006-03-22 04:03:00,141.811,141.812,141.799,141.808,110500001.0
2006-03-22 04:04:00,141.809,141.829,141.809,141.823,94300000.0
2006-03-22 04:05:00,141.823,141.828,141.818,141.82,79100000.0
2006-03-22 04:06:00,141.814,141.816,141.805,141.813,131799999.0
2006-03-22 04:07:00,141.813,141.813,141.799,141.807,68500001.0
2006-03-22 04:08:00,141.811,141.811,141.794,141.8,119200001.0
2006-03-22 04:09:00,141.796,141.813,141.796,141.809,128400000.0
2006-03-22 04:10:00,141.805,141.812,141.804,141.81,74399999.0
2006-03-22 04:11:00,141.805,141.814,141.805,141.814,31199999.0
2006-03-22 04:12:00,141.813,141.826,141.813,141.82,93800000.0
2006-03-22 04:13:00,141.824,141.828,141.82,141.82,95700000.0
2006-03-22 04:14:00,141.819,141.828,141.817,141.822,83400001.0
2006-03-22 04:15:00,141.838,141.868,141.838,141.862,52800000.0
2006-03-22 04:16:00,141.861,141.867,141.845,141.845,77199999.0
2006-03-22 04:17:00,141.847,141.85,141.839,141.85,58100000.0
2006-03-22 04:18:00,141.847,141.86,141.847,141.86,43100000.0
2006-03-22 04:19:00,141.863,141.869,141.859,141.86,61600000.0
2006-03-22 04:20:00,141.865,141.865,141.853,141.853,62400001.0
2006-03-22 04:21:00,141.86,141.868,141.856,141.86,105100001.0
2006-03-22 04:22:00,141.854,141.855,141.834,141.855,155800004.0
2006-03-22 04:23:00,141.857,141.859,141.847,141.856,70200000.0
2006-03-22 04:24:00,141.868,141.884,141.867,141.867,69199998.0
2006-03-22 04:25:00,141.857,141.86,141.835,141.835,97100001.0
2006-03-22 04:26:00,141.825,141.831,141.817,141.823,110300001.0
2006-03-22 04:27:00,141.82,141.839,141.803,141.836,70100001.0
2006-03-22 04:28:00,141.833,141.835,141.817,141.827,104600001.0
2006-03-22 04:29:00,141.829,141.854,141.829,141.852,66299999.0
2006-03-22 04:30:00,141.854,141.854,141.818,141.819,143900003.0
2006-03-22 04:31:00,141.818,141.829,141.809,141.814,139200001.0
2006-03-22 04:32:00,141.812,141.812,141.798,141.812,138200000.0
2006-03-22 04:33:00,141.821,141.828,141.817,141.82,122400000.0
2006-03-22 04:34:00,141.823,141.832,141.816,141.83,90300000.0
2006-03-22 04:35:00,141.832,141.832,141.821,141.832,61699999.0
2006-03-22 04:36:00,141.832,141.836,141.832,141.835,56499998.0
2006-03-22 04:37:00,141.846,141.857,141.846,141.855,76100001.0
2006-03-22 04:38:00,141.852,141.852,141.837,141.837,22400000.0
2006-03-22 04:39:00,141.84,141.845,141.835,141.835,69300000.0
2006-03-22 04:40:00,141.849,141.856,141.849,141.855,92700002.0
2006-03-22 04:41:00,141.853,141.853,141.843,141.85,101599996.0
2006-03-22 04:42:00,141.844,141.856,141.844,141.854,77700000.0
2006-03-22 04:43:00,141.86,141.86,141.857,141.857,74700002.0
2006-03-22 04:44:00,141.86,141.86,141.84,141.849,82300000.0
2006-03-22 04:45:00,141.847,141.847,141.832,141.833,96599999.0
2006-03-22 04:46:00,141.837,141.843,141.834,141.834,27200000.0
2006-03-22 04:47:00,141.843,141.845,141.837,141.845,40000000.0
2006-03-22 04:48:00,141.835,141.847,141.83,141.838,87100001.0
2006-03-22 04:49:00,141.84,141.84,141.833,141.84,117100001.0
2006-03-22 04:50:00,141.835,141.835,141.835,141.835,8000000.0
2006-03-22 04:51:00,141.84,141.84,141.84,141.84,4100000.0
2006-03-22 04:52:00,141.837,141.837,141.817,141.817,94399999.0
2006-03-22 04:53:00,141.819,141.829,141.819,141.825,80199999.0
2006-03-22 04:54:00,141.825,141.837,141.818,141.837,33099999.0
2006-03-22 04:55:00,141.837,141.84,141.837,141.837,109699998.0
2006-03-22 04:56:00,141.84,141.845,141.832,141.835,109500001.0
2006-03-22 04:57:00,141.826,141.826,141.814,141.818,72000000.0
2006-03-22 04:58:00,141.825,141.829,141.823,141.823,75200000.0
2006-03-22 04:59:00,141.811,141.812,141.806,141.808,117999998.0
2006-03-22 05:00:00,141.812,141.818,141.799,141.809,127099999.0
2006-03-22 05:01:00,141.81,141.822,141.804,141.804,72000002.0
2006-03-22 05:02:00,141.8,141.822,141.8,141.815,50600000.0
2006-03-22 05:03:00,141.816,141.816,141.801,141.805,60300000.0
2006-03-22 05:04:00,141.804,141.809,141.802,141.809,209900003.0
2006-03-22 05:05:00,141.808,141.812,141.801,141.801,58500000.0
2006-03-22 05:06:00,141.804,141.809,141.801,141.801,93599999.0
2006-03-22 05:07:00,141.793,141.796,141.787,141.787,45600001.0
2006-03-22 05:08:00,141.797,141.798,141.783,141.785,82099999.0
2006-03-22 05:09:00,141.788,141.788,141.767,141.767,85500001.0
2006-03-22 05:10:00,141.758,141.773,141.758,141.773,53000000.0
2006-03-22 05:11:00,141.783,141.79,141.764,141.786,98499997.0
2006-03-22 05:12:00,141.802,141.806,141.793,141.803,58099999.0
2006-03-22 05:13:00,141.81,141.812,141.801,141.81,76200000.0
2006-03-22 05:14:00,141.815,141.815,141.805,141.81,105899998.0
2006-03-22 05:15:00,141.811,141.811,141.804,141.804,57400002.0
2006-03-22 05:16:00,141.802,141.808,141.795,141.805,90900000.0
2006-03-22 05:17:00,141.795,141.805,141.795,141.795,147600000.0
2006-03-22 05:18:00,141.805,141.805,141.8,141.8,41599999.0
2006-03-22 05:19:00,141.8,141.8,141.8,141.8,4000000.0
2006-03-22 05:20:00,141.805,141.805,141.795,141.8,91600000.0
2006-03-22 05:21:00,141.798,141.805,141.79,141.79,158400000.0
2006-03-22 05:22:00,141.803,141.832,141.8,141.825,129900001.0
2006-03-22 05:23:00,141.819,141.83,141.784,141.795,70000000.0
2006-03-22 05:24:00,141.804,141.804,141.797,141.798,64700000.0
2006-03-22 05:25:00,141.793,141.793,141.79,141.79,17600000.0
2006-03-22 05:26:00,141.797,141.797,141.792,141.796,15700000.0
2006-03-22 05:27:00,141.796,141.796,141.789,141.789,22400000.0
2006-03-22 05:28:00,141.793,141.805,141.793,141.793,89399999.0
2006-03-22 05:29:00,141.802,141.817,141.79,141.817,115099998.0
2006-03-22 05:30:00,141.794,141.801,141.792,141.798,66899999.0
2006-03-22 05:31:00,141.802,141.811,141.795,141.802,98499998.0
2006-03-22 05:32:00,141.792,141.793,141.79,141.79,23400000.0
2006-03-22 05:33:00,141.803,141.811,141.793,141.805,73500000.0
2006-03-22 05:34:00,141.801,141.806,141.801,141.806,40800001.0
2006-03-22 05:35:00,141.807,141.81,141.804,141.804,107900000.0
2006-03-22 05:36:00,141.803,141.814,141.789,141.809,73400000.0
2006-03-22 05:37:00,141.771,141.771,141.742,141.759,78300001.0
2006-03-22 05:38:00,141.741,141.741,141.681,141.699,29600000.0
2006-03-22 05:39:00,141.728,141.756,141.728,141.748,71799999.0
2006-03-22 05:40:00,141.753,141.756,141.737,141.74,44900000.0
2006-03-22 05:41:00,141.737,141.751,141.737,141.742,60800001.0
2006-03-22 05:42:00,141.745,141.745,141.732,141.732,39200000.0
2006-03-22 05:43:00,141.74,141.744,141.735,141.735,57199999.0
2006-03-22 05:44:00,141.734,141.739,141.731,141.737,119999998.0
2006-03-22 05:45:00,141.741,141.743,141.73,141.741,131100001.0
2006-03-22 05:46:00,141.736,141.744,141.736,141.743,15200000.0
2006-03-22 05:47:00,141.743,141.743,141.734,141.736,42600000.0
2006-03-22 05:48:00,141.734,141.734,141.726,141.726,13600000.0
2006-03-22 05:49:00,141.725,141.725,141.712,141.717,90900001.0
2006-03-22 05:50:00,141.72,141.72,141.718,141.72,94199997.0
2006-03-22 05:51:00,141.717,141.72,141.717,141.72,41200000.0
2006-03-22 05:52:00,141.71,141.71,141.685,141.685,134700003.0
2006-03-22 05:53:00,141.678,141.719,141.673,141.719,118300000.0
2006-03-22 05:54:00,141.724,141.735,141.719,141.72,82600000.0
2006-03-22 05:55:00,141.732,141.737,141.716,141.724,92400000.0
2006-03-22 05:56:00,141.732,141.734,141.713,141.713,46300000.0
2006-03-22 05:57:00,141.702,141.714,141.698,141.714,63799999.0
2006-03-22 05:58:00,141.706,141.716,141.693,141.704,142800000.0
2006-03-22 05:59:00,141.696,141.699,141.683,141.691,144800000.0
2006-03-22 06:00:00,141.682,141.7,141.682,141.7,85600000.0
2006-03-22 06:01:00,141.714,141.72,141.705,141.712,131299997.0
2006-03-22 06:02:00,141.715,141.722,141.712,141.72,77400000.0
2006-03-22 06:03:00,141.727,141.743,141.726,141.741,138399997.0
2006-03-22 06:04:00,141.746,141.746,141.716,141.725,39399999.0
2006-03-22 06:05:00,141.72,141.726,141.697,141.718,184900000.0
2006-03-22 06:06:00,141.718,141.74,141.718,141.731,101100002.0
2006-03-22 06:07:00,141.723,141.742,141.723,141.729,114099999.0
2006-03-22 06:08:00,141.735,141.735,141.711,141.72,58000000.0
2006-03-22 06:09:00,141.715,141.72,141.711,141.719,33599999.0
2006-03-22 06:10:00,141.716,141.726,141.708,141.723,171499999.0
2006-03-22 06:11:00,141.724,141.724,141.708,141.718,109200002.0
2006-03-22 06:12:00,141.716,141.716,141.712,141.712,59699999.0
2006-03-22 06:13:00,141.701,141.703,141.691,141.695,89499998.0
2006-03-22 06:14:00,141.708,141.716,141.708,141.716,23200000.0
2006-03-22 06:15:00,141.722,141.722,141.699,141.699,56600002.0
2006-03-22 06:16:00,141.705,141.718,141.692,141.692,75700000.0
2006-03-22 06:17:00,141.682,141.694,141.68,141.693,90400000.0
2006-03-22 06:18:00,141.694,141.712,141.694,141.705,84199999.0
2006-03-22 06:19:00,141.709,141.712,141.7,141.707,66100000.0
2006-03-22 06:20:00,141.72,141.723,141.716,141.72,79899999.0
2006-03-22 06:21:00,141.71,141.71,141.696,141.706,98400000.0
2006-03-22 06:22:00,141.708,141.721,141.705,141.705,70900000.0
2006-03-22 06:23:00,141.708,141.708,141.695,141.7,76900000.0
2006-03-22 06:24:00,141.702,141.702,141.668,141.668,55599999.0
2006-03-22 06:25:00,141.666,141.68,141.664,141.671,69399999.0
2006-03-22 06:26:00,141.663,141.682,141.654,141.656,92000000.0
2006-03-22 06:27:00,141.65,141.662,141.634,141.642,158300001.0
2006-03-22 06:28:00,141.653,141.673,141.64,141.648,107100001.0
2006-03-22 06:29:00,141.655,141.665,141.645,141.645,144299999.0
2006-03-22 06:30:00,141.653,141.668,141.653,141.663,41000000.0
2006-03-22 06:31:00,141.661,141.663,141.643,141.652,81000000.0
2006-03-22 06:32:00,141.659,141.675,141.643,141.675,72200000.0
2006-03-22 06:33:00,141.688,141.689,141.66,141.675,149099999.0
2006-03-22 06:34:00,141.67,141.681,141.646,141.681,136299998.0
2006-03-22 06:35:00,141.683,141.701,141.68,141.696,80100000.0
2006-03-22 06:36:00,141.703,141.708,141.69,141.691,59300001.0
2006-03-22 06:37:00,141.686,141.691,141.667,141.678,126900001.0
2006-03-22 06:38:00,141.684,141.695,141.675,141.695,79899998.0
2006-03-22 06:39:00,141.703,141.71,141.688,141.696,108999998.0
2006-03-22 06:40:00,141.685,141.697,141.681,141.683,141800001.0
2006-03-22 06:41:00,141.681,141.688,141.679,141.688,63700000.0
2006-03-22 06:42:00,141.691,141.701,141.689,141.693,98999999.0
2006-03-22 06:43:00,141.698,141.705,141.696,141.697,74700001.0
2006-03-22 06:44:00,141.704,141.707,141.698,141.707,121100000.0
2006-03-22 06:45:00,141.719,141.726,141.708,141.716,63199999.0
2006-03-22 06:46:00,141.71,141.726,141.706,141.714,105699997.0
2006-03-22 06:47:00,141.715,141.72,141.702,141.702,63300000.0
2006-03-22 06:48:00,141.7,141.7,141.692,141.698,103700002.0
2006-03-22 06:49:00,141.705,141.705,141.705,141.705,4800000.0
2006-03-22 06:50:00,141.7,141.709,141.697,141.708,62299999.0
2006-03-22 06:51:00,141.705,141.707,141.696,141.704,89499999.0
2006-03-22 06:52:00,141.705,141.727,141.705,141.71,103599999.0
2006-03-22 06:53:00,141.729,141.753,141.729,141.742,91600000.0
2006-03-22 06:54:00,141.736,141.736,141.696,141.696,33800000.0
2006-03-22 06:55:00,141.698,141.73,141.698,141.72,128199999.0
2006-03-22 06:56:00,141.725,141.725,141.713,141.72,179500002.0
2006-03-22 06:57:00,141.725,141.726,141.71,141.713,137899995.0
2006-03-22 06:58:00,141.708,141.724,141.708,141.717,119299998.0
2006-03-22 06:59:00,141.707,141.71,141.696,141.71,86700001.0
2006-03-22 07:00:00,141.71,141.71,141.681,141.694,135799999.0
2006-03-22 07:01:00,141.684,141.698,141.684,141.691,76699999.0
2006-03-22 07:02:00,141.694,141.704,141.684,141.688,76699999.0
2006-03-22 07:03:00,141.688,141.688,141.678,141.683,119100000.0
2006-03-22 07:04:00,141.69,141.703,141.69,141.703,112700000.0
2006-03-22 07:05:00,141.688,141.71,141.688,141.702,88200000.0
2006-03-22 07:06:00,141.7,141.702,141.695,141.698,145499999.0
2006-03-22 07:07:00,141.712,141.723,141.712,141.719,52300001.0
2006-03-22 07:08:00,141.718,141.739,141.718,141.723,99300002.0
2006-03-22 07:09:00,141.721,141.722,141.705,141.705,47900000.0
2006-03-22 07:10:00,141.707,141.707,141.685,141.703,163600001.0
2006-03-22 07:11:00,141.698,141.709,141.691,141.701,64399999.0
2006-03-22 07:12:00,141.689,141.689,141.668,141.682,72500000.0
2006-03-22 07:13:00,141.687,141.698,141.687,141.698,94900002.0
2006-03-22 07:14:00,141.694,141.695,141.688,141.695,124199999.0
2006-03-22 07:15:00,141.686,141.697,141.683,141.683,140599997.0
2006-03-22 07:16:00,141.682,141.686,141.677,141.686,44800000.0
2006-03-22 07:17:00,141.687,141.695,141.68,141.695,34399999.0
2006-03-22 07:18:00,141.683,141.691,141.683,141.69,166399998.0
2006-03-22 07:19:00,141.673,141.685,141.672,141.685,103899998.0
2006-03-22 07:20:00,141.669,141.684,141.669,141.684,95700001.0
2006-03-22 07:21:00,141.696,141.71,141.696,141.706,105999998.0
2006-03-22 07:22:00,141.707,141.715,141.704,141.712,84600003.0
2006-03-22 07:23:00,141.728,141.728,141.716,141.716,50600000.0
2006-03-22 07:24:00,141.716,141.722,141.716,141.72,94200001.0
2006-03-22 07:25:00,141.712,141.721,141.707,141.707,113000001.0
2006-03-22 07:26:00,141.715,141.718,141.681,141.681,138699999.0
2006-03-22 07:27:00,141.68,141.695,141.68,141.695,40500000.0
2006-03-22 07:28:00,141.712,141.726,141.712,141.726,74700000.0
2006-03-22 07:29:00,141.721,141.721,141.713,141.719,54400001.0
2006-03-22 07:30:00,141.719,141.728,141.719,141.727,38400000.0
2006-03-22 07:31:00,141.722,141.725,141.71,141.725,104699998.0
2006-03-22 07:32:00,141.718,141.725,141.709,141.712,83500000.0
2006-03-22 07:33:00,141.705,141.719,141.699,141.714,98500001.0
2006-03-22 07:34:00,141.72,141.721,141.698,141.709,96400001.0
2006-03-22 07:35:00,141.704,141.704,141.687,141.698,60000000.0
2006-03-22 07:36:00,141.702,141.702,141.696,141.696,44699999.0
2006-03-22 07:37:00,141.698,141.707,141.697,141.697,81899999.0
2006-03-22 07:38:00,141.704,141.713,141.704,141.713,28400000.0
2006-03-22 07:39:00,141.704,141.72,141.704,141.71,58100000.0
2006-03-22 07:40:00,141.705,141.716,141.705,141.716,142300000.0
2006-03-22 07:41:00,141.716,141.736,141.716,141.729,164600000.0
2006-03-22 07:42:00,141.72,141.735,141.719,141.735,56800000.0
2006-03-22 07:43:00,141.735,141.74,141.727,141.74,115199999.0
2006-03-22 07:44:00,141.74,141.74,141.733,141.74,43300000.0
2006-03-22 07:45:00,141.729,141.729,141.713,141.721,55100001.0
2006-03-22 07:46:00,141.73,141.73,141.728,141.728,22400000.0
2006-03-22 07:47:00,141.724,141.724,141.708,141.717,59800001.0
2006-03-22 07:48:00,141.719,141.731,141.716,141.72,28600000.0
2006-03-22 07:49:00,141.722,141.723,141.715,141.715,144000000.0
2006-03-22 07:50:00,141.723,141.73,141.722,141.73,85600000.0
2006-03-22 07:51:00,141.725,141.726,141.722,141.722,41600000.0
2006-03-22 07:52:00,141.72,141.73,141.714,141.714,92499999.0
2006-03-22 07:53:00,141.719,141.719,141.71,141.71,77200001.0
2006-03-22 07:54:00,141.691,141.729,141.688,141.729,102399999.0
2006-03-22 07:55:00,141.727,141.727,141.708,141.715,107300001.0
2006-03-22 07:56:00,141.708,141.721,141.698,141.712,92300001.0
2006-03-22 07:57:00,141.724,141.724,141.693,141.693,106700002.0
2006-03-22 07:58:00,141.711,141.73,141.711,141.721,68400001.0
2006-03-22 07:59:00,141.718,141.751,141.718,141.751,63800000.0
2006-03-22 08:00:00,141.752,141.752,141.739,141.742,89700001.0
2006-03-22 08:01:00,141.746,141.746,141.734,141.734,51400000.0
2006-03-22 08:02:00,141.737,141.753,141.737,141.751,29600000.0
2006-03-22 08:03:00,141.742,141.752,141.739,141.743,89200001.0
2006-03-22 08:04:00,141.745,141.745,141.721,141.721,156299999.0
2006-03-22 08:05:00,141.719,141.727,141.716,141.727,49599999.0
2006-03-22 08:06:00,141.731,141.731,141.72,141.73,132100001.0
2006-03-22 08:07:00,141.725,141.738,141.723,141.738,63700000.0
2006-03-22 08:08:00,141.741,141.741,141.733,141.737,72699999.0
2006-03-22 08:09:00,141.738,141.74,141.731,141.731,43199999.0
2006-03-22 08:10:00,141.738,141.744,141.731,141.74,99099998.0
2006-03-22 08:11:00,141.737,141.737,141.722,141.732,80500000.0
2006-03-22 08:12:00,141.727,141.727,141.716,141.716,55200001.0
2006-03-22 08:13:00,141.713,141.729,141.713,141.724,44000000.0
2006-03-22 08:14:00,141.723,141.73,141.723,141.73,80799999.0
2006-03-22 08:15:00,141.727,141.727,141.722,141.722,34400000.0
2006-03-22 08:16:00,141.718,141.739,141.716,141.739,80300000.0
2006-03-22 08:17:00,141.738,141.738,141.715,141.715,160600003.0
2006-03-22 08:18:00,141.726,141.737,141.726,141.731,42500000.0
2006-03-22 08:19:00,141.732,141.744,141.732,141.738,47000000.0
2006-03-22 08:20:00,141.737,141.737,141.726,141.726,49000000.0
2006-03-22 08:21:00,141.725,141.737,141.723,141.723,119599998.0
2006-03-22 08:22:00,141.714,141.731,141.712,141.723,95099999.0
2006-03-22 08:23:00,141.723,141.723,141.706,141.72,104000000.0
2006-03-22 08:24:00,141.722,141.728,141.722,141.728,177000004.0
2006-03-22 08:25:00,141.717,141.72,141.708,141.719,73600000.0
2006-03-22 08:26:00,141.726,141.726,141.721,141.721,69500001.0
2006-03-22 08:27:00,141.717,141.724,141.704,141.704,95800002.0
2006-03-22 08:28:00,141.707,141.707,141.69,141.69,120899997.0
2006-03-22 08:29:00,141.705,141.712,141.686,141.688,99499999.0
2006-03-22 08:30:00,141.687,141.687,141.673,141.675,69900000.0
2006-03-22 08:31:00,141.685,141.694,141.68,141.681,40100000.0
2006-03-22 08:32:00,141.677,141.677,141.673,141.673,27599999.0
2006-03-22 08:33:00,141.667,141.689,141.667,141.688,65300000.0
2006-03-22 08:34:00,141.687,141.699,141.685,141.695,145399998.0
2006-03-22 08:35:00,141.681,141.691,141.667,141.667,55400000.0
2006-03-22 08:36:00,141.663,141.684,141.663,141.677,133899999.0
2006-03-22 08:37:00,141.677,141.677,141.66,141.665,52200000.0
2006-03-22 08:38:00,141.663,141.663,141.644,141.644,80500000.0
2006-03-22 08:39:00,141.64,141.646,141.635,141.643,168200001.0
2006-03-22 08:40:00,141.645,141.652,141.636,141.64,109100001.0
2006-03-22 08:41:00,141.638,141.674,141.638,141.674,164399999.0
2006-03-22 08:42:00,141.672,141.673,141.638,141.64,77599999.0
2006-03-22 08:43:00,141.644,141.66,141.637,141.657,99400000.0
2006-03-22 08:44:00,141.666,141.673,141.664,141.668,171400002.0
2006-03-22 08:45:00,141.67,141.678,141.66,141.66,140700001.0
2006-03-22 08:46:00,141.653,141.673,141.653,141.673,43200000.0
2006-03-22 08:47:00,141.661,141.664,141.661,141.664,20000000.0
2006-03-22 08:48:00,141.66,141.667,141.652,141.667,101799998.0
2006-03-22 08:49:00,141.652,141.669,141.652,141.655,125800002.0
2006-03-22 08:50:00,141.652,141.652,141.641,141.647,80599998.0
2006-03-22 08:51:00,141.647,141.653,141.638,141.645,68300001.0
2006-03-22 08:52:00,141.64,141.644,141.636,141.644,85299998.0
2006-03-22 08:53:00,141.645,141.648,141.639,141.642,53600002.0
2006-03-22 08:54:00,141.642,141.648,141.642,141.645,132399997.0
2006-03-22 08:55:00,141.653,141.653,141.642,141.653,62400000.0
2006-03-22 08:56:00,141.653,141.662,141.644,141.653,41600000.0
2006-03-22 08:57:00,141.658,141.665,141.653,141.66,115400002.0
2006-03-22 08:58:00,141.663,141.676,141.658,141.665,131500000.0
2006-03-22 08:59:00,141.668,141.676,141.662,141.672,144300000.0
2006-03-22 09:00:00,141.666,141.671,141.645,141.645,39200000.0
2006-03-22 09:01:00,141.645,141.66,141.643,141.643,69700000.0
2006-03-22 09:02:00,141.646,141.668,141.646,141.661,118199998.0
2006-03-22 09:03:00,141.66,141.668,141.65,141.668,61200001.0
2006-03-22 09:04:00,141.671,141.677,141.661,141.674,88499998.0
2006-03-22 09:05:00,141.674,141.68,141.672,141.675,117000000.0
2006-03-22 09:06:00,141.672,141.683,141.672,141.677,46800000.0
2006-03-22 09:07:00,141.67,141.683,141.661,141.671,68900000.0
2006-03-22 09:08:00,141.672,141.678,141.65,141.658,82000000.0
2006-03-22 09:09:00,141.655,141.666,141.648,141.666,107299998.0
2006-03-22 09:10:00,141.665,141.68,141.665,141.675,120500000.0
2006-03-22 09:11:00,141.679,141.713,141.673,141.713,74799999.0
2006-03-22 09:12:00,141.708,141.708,141.67,141.672,54800000.0
2006-03-22 09:13:00,141.677,141.686,141.665,141.686,69000000.0
2006-03-22 09:14:00,141.695,141.701,141.685,141.69,120300001.0
2006-03-22 09:15:00,141.689,141.692,141.684,141.692,131899996.0
2006-03-22 09:16:00,141.692,141.704,141.687,141.688,147900000.0
2006-03-22 09:17:00,141.684,141.705,141.684,141.705,26700000.0
2006-03-22 09:18:00,141.702,141.705,141.694,141.705,111199997.0
2006-03-22 09:19:00,141.697,141.708,141.694,141.708,103900003.0
2006-03-22 09:20:00,141.697,141.704,141.693,141.697,79999999.0
2006-03-22 09:21:00,141.712,141.726,141.707,141.72,117400000.0
2006-03-22 09:22:00,141.73,141.73,141.693,141.698,171500001.0
2006-03-22 09:23:00,141.686,141.699,141.673,141.674,112999999.0
2006-03-22 09:24:00,141.664,141.678,141.664,141.676,83600000.0
2006-03-22 09:25:00,141.675,141.678,141.665,141.665,90199998.0
2006-03-22 09:26:00,141.672,141.679,141.669,141.67,63200001.0
2006-03-22 09:27:00,141.678,141.678,141.667,141.677,122899999.0
2006-03-22 09:28:00,141.669,141.676,141.663,141.664,80200000.0
2006-03-22 09:29:00,141.66,141.66,141.655,141.655,25600000.0
2006-03-22 09:30:00,141.657,141.667,141.654,141.667,94200000.0
2006-03-22 09:31:00,141.665,141.674,141.659,141.669,75900001.0
2006-03-22 09:32:00,141.667,141.673,141.65,141.655,49600001.0
2006-03-22 09:33:00,141.646,141.646,141.63,141.634,110999999.0
2006-03-22 09:34:00,141.635,141.66,141.628,141.66,142799998.0
2006-03-22 09:35:00,141.658,141.658,141.619,141.619,98100000.0
2006-03-22 09:36:00,141.62,141.62,141.607,141.609,76900000.0
2006-03-22 09:37:00,141.608,141.622,141.608,141.614,71100002.0
2006-03-22 09:38:00,141.607,141.608,141.595,141.595,132400005.0
2006-03-22 09:39:00,141.585,141.593,141.58,141.588,139800002.0
2006-03-22 09:40:00,141.595,141.595,141.582,141.583,69700002.0
2006-03-22 09:41:00,141.59,141.595,141.587,141.587,94800002.0
2006-03-22 09:42:00,141.587,141.601,141.578,141.601,100500002.0
2006-03-22 09:43:00,141.597,141.617,141.597,141.609,66899999.0
2006-03-22 09:44:00,141.616,141.62,141.573,141.575,82800002.0
2006-03-22 09:45:00,141.588,141.609,141.588,141.59,97499999.0
2006-03-22 09:46:00,141.601,141.641,141.601,141.636,146700003.0
2006-03-22 09:47:00,141.628,141.628,141.617,141.618,55600000.0
2006-03-22 09:48:00,141.628,141.63,141.622,141.625,65800000.0
2006-03-22 09:49:00,141.631,141.631,141.619,141.624,104800000.0
2006-03-22 09:50:00,141.626,141.637,141.622,141.637,87199997.0
2006-03-22 09:51:00,141.642,141.642,141.627,141.634,172899998.0
2006-03-22 09:52:00,141.632,141.654,141.632,141.632,102299999.0
2006-03-22 09:53:00,141.636,141.64,141.626,141.629,74300001.0
2006-03-22 09:54:00,141.636,141.642,141.636,141.637,110200000.0
2006-03-22 09:55:00,141.633,141.637,141.626,141.636,216100000.0
2006-03-22 09:56:00,141.63,141.638,141.63,141.637,172400004.0
2006-03-22 09:57:00,141.638,141.652,141.638,141.652,26100000.0
2006-03-22 09:58:00,141.66,141.675,141.656,141.662,145100001.0
2006-03-22 09:59:00,141.653,141.658,141.653,141.657,54200000.0
2006-03-22 10:00:00,141.643,141.65,141.641,141.648,151000000.0
2006-03-22 10:01:00,141.64,141.65,141.636,141.642,94900000.0
2006-03-22 10:02:00,141.638,141.646,141.633,141.638,46300000.0
2006-03-22 10:03:00,141.637,141.642,141.637,141.642,42700000.0
2006-03-22 10:04:00,141.648,141.669,141.647,141.669,46400000.0
2006-03-22 10:05:00,141.679,141.681,141.658,141.658,100899996.0
2006-03-22 10:06:00,141.655,141.661,141.639,141.639,77000002.0
2006-03-22 10:07:00,141.634,141.651,141.633,141.645,127999997.0
2006-03-22 10:08:00,141.65,141.652,141.647,141.647,27900000.0
2006-03-22 10:09:00,141.654,141.662,141.654,141.656,105100000.0
2006-03-22 10:10:00,141.66,141.66,141.633,141.633,48900000.0
2006-03-22 10:11:00,141.635,141.642,141.631,141.631,61600001.0
2006-03-22 10:12:00,141.629,141.639,141.624,141.63,127599998.0
2006-03-22 10:13:00,141.63,141.635,141.625,141.635,169899999.0
2006-03-22 10:14:00,141.625,141.626,141.615,141.621,123599997.0
2006-03-22 10:15:00,141.619,141.626,141.607,141.607,114400000.0
2006-03-22 10:16:00,141.605,141.616,141.602,141.608,129399999.0
2006-03-22 10:17:00,141.609,141.61,141.602,141.605,111800001.0
2006-03-22 10:18:00,141.607,141.613,141.6,141.6,121900001.0
2006-03-22 10:19:00,141.597,141.613,141.597,141.613,53400000.0
2006-03-22 10:20:00,141.609,141.621,141.6,141.621,108400000.0
2006-03-22 10:21:00,141.625,141.629,141.614,141.629,75399999.0
2006-03-22 10:22:00,141.629,141.633,141.621,141.627,166300003.0
2006-03-22 10:23:00,141.628,141.632,141.626,141.632,42900000.0
2006-03-22 10:24:00,141.629,141.629,141.617,141.617,51199999.0
2006-03-22 10:25:00,141.62,141.637,141.62,141.63,143700000.0
2006-03-22 10:26:00,141.629,141.636,141.627,141.63,182599997.0
2006-03-22 10:27:00,141.629,141.638,141.629,141.638,49600001.0
2006-03-22 10:28:00,141.611,141.624,141.611,141.62,33000000.0
2006-03-22 10:29:00,141.624,141.624,141.605,141.612,132500003.0
2006-03-22 10:30:00,141.605,141.605,141.59,141.592,55600000.0
2006-03-22 10:31:00,141.585,141.585,141.559,141.58,95200000.0
2006-03-22 10:32:00,141.596,141.602,141.581,141.581,120700000.0
2006-03-22 10:33:00,141.577,141.616,141.577,141.615,118599999.0
2006-03-22 10:34:00,141.61,141.61,141.61,141.61,39100000.0
2006-03-22 10:35:00,141.612,141.615,141.594,141.594,92800000.0
2006-03-22 10:36:00,141.589,141.607,141.589,141.594,98300001.0
2006-03-22 10:37:00,141.604,141.629,141.604,141.625,28600000.0
2006-03-22 10:38:00,141.62,141.633,141.62,141.627,143100001.0
2006-03-22 10:39:00,141.627,141.64,141.623,141.64,136200000.0
2006-03-22 10:40:00,141.65,141.67,141.637,141.637,152399996.0
2006-03-22 10:41:00,141.624,141.661,141.624,141.661,118899997.0
2006-03-22 10:42:00,141.653,141.653,141.635,141.637,95000000.0
2006-03-22 10:43:00,141.647,141.647,141.641,141.641,99800000.0
2006-03-22 10:44:00,141.644,141.65,141.625,141.625,146599998.0
2006-03-22 10:45:00,141.612,141.624,141.611,141.615,148999999.0
2006-03-22 10:46:00,141.615,141.621,141.608,141.62,71700000.0
2006-03-22 10:47:00,141.615,141.626,141.611,141.62,183199997.0
2006-03-22 10:48:00,141.615,141.615,141.61,141.61,44800002.0
2006-03-22 10:49:00,141.605,141.611,141.582,141.582,185299998.0
2006-03-22 10:50:00,141.586,141.592,141.583,141.583,146099998.0
2006-03-22 10:51:00,141.585,141.585,141.563,141.565,105800000.0
2006-03-22 10:52:00,141.553,141.557,141.535,141.535,79700000.0
2006-03-22 10:53:00,141.549,141.578,141.549,141.576,69799999.0
2006-03-22 10:54:00,141.573,141.573,141.563,141.57,97099999.0
2006-03-22 10:55:00,141.567,141.567,141.552,141.553,112599998.0
2006-03-22 10:56:00,141.56,141.57,141.551,141.569,70600001.0
2006-03-22 10:57:00,141.577,141.577,141.562,141.564,41300000.0
2006-03-22 10:58:00,141.565,141.573,141.565,141.57,80700000.0
2006-03-22 10:59:00,141.567,141.567,141.537,141.537,93800002.0
2006-03-22 11:00:00,141.53,141.53,141.459,141.459,80000001.0
2006-03-22 11:01:00,141.448,141.488,141.448,141.488,115099999.0
2006-03-22 11:02:00,141.492,141.492,141.48,141.49,128600000.0
2006-03-22 11:03:00,141.5,141.514,141.5,141.514,32800000.0
2006-03-22 11:04:00,141.518,141.518,141.506,141.513,114800001.0
2006-03-22 11:05:00,141.524,141.524,141.51,141.514,47300000.0
2006-03-22 11:06:00,141.511,141.512,141.501,141.512,129500002.0
2006-03-22 11:07:00,141.508,141.512,141.506,141.512,52800000.0
2006-03-22 11:08:00,141.514,141.515,141.502,141.502,46400000.0
2006-03-22 11:09:00,141.513,141.525,141.511,141.515,54400000.0
2006-03-22 11:10:00,141.514,141.52,141.506,141.508,98199998.0
2006-03-22 11:11:00,141.513,141.522,141.512,141.513,111999998.0
2006-03-22 11:12:00,141.524,141.553,141.524,141.55,79899999.0
2006-03-22 11:13:00,141.55,141.556,141.543,141.545,93699999.0
2006-03-22 11:14:00,141.545,141.561,141.545,141.561,170699998.0
2006-03-22 11:15:00,141.55,141.563,141.55,141.563,48800000.0
2006-03-22 11:16:00,141.564,141.577,141.558,141.558,129799998.0
2006-03-22 11:17:00,141.554,141.554,141.524,141.54,122999998.0
2006-03-22 11:18:00,141.543,141.551,141.53,141.541,94700000.0
2006-03-22 11:19:00,141.546,141.547,141.535,141.543,143799997.0
2006-03-22 11:20:00,141.533,141.534,141.523,141.525,146100000.0
2006-03-22 11:21:00,141.534,141.541,141.523,141.523,82300000.0
2006-03-22 11:22:00,141.531,141.547,141.531,141.541,76600001.0
2006-03-22 11:23:00,141.533,141.551,141.533,141.542,145000000.0
2006-03-22 11:24:00,141.542,141.542,141.527,141.527,65900001.0
2006-03-22 11:25:00,141.527,141.539,141.518,141.538,123100003.0
2006-03-22 11:26:00,141.543,141.554,141.532,141.544,99200000.0
2006-03-22 11:27:00,141.529,141.539,141.524,141.536,98100001.0
2006-03-22 11:28:00,141.541,141.541,141.515,141.515,92200000.0
2006-03-22 11:29:00,141.528,141.529,141.52,141.52,113999999.0
2006-03-22 11:30:00,141.524,141.533,141.524,141.527,92500001.0
2006-03-22 11:31:00,141.519,141.536,141.519,141.533,139500001.0
2006-03-22 11:32:00,141.535,141.547,141.535,141.547,122700001.0
2006-03-22 11:33:00,141.554,141.554,141.546,141.553,118499999.0
2006-03-22 11:34:00,141.557,141.557,141.54,141.55,39800000.0
2006-03-22 11:35:00,141.55,141.557,141.547,141.553,190600001.0
2006-03-22 11:36:00,141.568,141.568,141.55,141.56,96100000.0
2006-03-22 11:37:00,141.563,141.563,141.555,141.555,19500000.0
2006-03-22 11:38:00,141.556,141.558,141.537,141.538,147800003.0
2006-03-22 11:39:00,141.536,141.552,141.532,141.552,95600001.0
2006-03-22 11:40:00,141.544,141.548,141.539,141.544,52100001.0
2006-03-22 11:41:00,141.545,141.555,141.541,141.55,114000001.0
2006-03-22 11:42:00,141.549,141.553,141.549,141.553,48800000.0
2006-03-22 11:43:00,141.56,141.56,141.553,141.555,77600000.0
2006-03-22 11:44:00,141.562,141.563,141.551,141.554,69600000.0
2006-03-22 11:45:00,141.553,141.563,141.543,141.553,178199996.0
2006-03-22 11:46:00,141.55,141.555,141.55,141.55,59799999.0
2006-03-22 11:47:00,141.548,141.564,141.548,141.554,119400001.0
2006-03-22 11:48:00,141.561,141.568,141.557,141.565,144599998.0
2006-03-22 11:49:00,141.56,141.57,141.558,141.57,148600000.0
2006-03-22 11:50:00,141.56,141.564,141.552,141.559,103600000.0
2006-03-22 11:51:00,141.551,141.557,141.545,141.557,71399999.0
2006-03-22 11:52:00,141.547,141.567,141.547,141.563,56800000.0
2006-03-22 11:53:00,141.564,141.578,141.559,141.574,97600001.0
2006-03-22 11:54:00,141.575,141.594,141.57,141.594,89500000.0
2006-03-22 11:55:00,141.602,141.609,141.597,141.598,217000003.0
2006-03-22 11:56:00,141.602,141.603,141.59,141.594,201000000.0
2006-03-22 11:57:00,141.595,141.595,141.581,141.588,58299999.0
2006-03-22 11:58:00,141.589,141.592,141.586,141.59,87900000.0
2006-03-22 11:59:00,141.59,141.606,141.589,141.606,149200002.0
2006-03-22 12:00:00,141.613,141.643,141.613,141.626,111699998.0
2006-03-22 12:01:00,141.622,141.631,141.616,141.628,59500000.0
2006-03-22 12:02:00,141.619,141.626,141.61,141.61,91700001.0
2006-03-22 12:03:00,141.594,141.594,141.543,141.55,89900001.0
2006-03-22 12:04:00,141.549,141.549,141.53,141.54,58200000.0
2006-03-22 12:05:00,141.537,141.537,141.514,141.533,72600000.0
2006-03-22 12:06:00,141.539,141.548,141.524,141.528,117600003.0
2006-03-22 12:07:00,141.523,141.534,141.521,141.529,48799999.0
2006-03-22 12:08:00,141.534,141.543,141.526,141.526,77999999.0
2006-03-22 12:09:00,141.529,141.538,141.52,141.526,80400000.0
2006-03-22 12:10:00,141.538,141.538,141.525,141.536,91000000.0
2006-03-22 12:11:00,141.536,141.536,141.514,141.518,80700002.0
2006-03-22 12:12:00,141.51,141.51,141.5,141.502,68100000.0
2006-03-22 12:13:00,141.502,141.511,141.502,141.507,51400001.0
2006-03-22 12:14:00,141.507,141.507,141.486,141.495,122700001.0
2006-03-22 12:15:00,141.487,141.501,141.485,141.493,67200000.0
2006-03-22 12:16:00,141.5,141.509,141.5,141.503,119700002.0
2006-03-22 12:17:00,141.499,141.509,141.499,141.508,147999999.0
2006-03-22 12:18:00,141.501,141.501,141.486,141.486,114999999.0
2006-03-22 12:19:00,141.479,141.496,141.475,141.475,178600000.0
2006-03-22 12:20:00,141.469,141.472,141.465,141.472,125499997.0
2006-03-22 12:21:00,141.479,141.499,141.479,141.496,97400001.0
2006-03-22 12:22:00,141.51,141.525,141.51,141.525,52800000.0
2006-03-22 12:23:00,141.531,141.534,141.522,141.527,99399999.0
2006-03-22 12:24:00,141.543,141.555,141.543,141.555,106000000.0
2006-03-22 12:25:00,141.556,141.563,141.546,141.553,89600001.0
2006-03-22 12:26:00,141.556,141.572,141.552,141.565,62100000.0
2006-03-22 12:27:00,141.563,141.579,141.563,141.57,154899999.0
2006-03-22 12:28:00,141.572,141.581,141.571,141.576,73800000.0
2006-03-22 12:29:00,141.574,141.58,141.566,141.573,88100000.0
2006-03-22 12:30:00,141.575,141.593,141.575,141.593,126799998.0
2006-03-22 12:31:00,141.597,141.599,141.583,141.586,137299998.0
2006-03-22 12:32:00,141.59,141.59,141.563,141.563,80700000.0
2006-03-22 12:33:00,141.566,141.575,141.559,141.575,96200000.0
2006-03-22 12:34:00,141.573,141.58,141.573,141.576,125299999.0
2006-03-22 12:35:00,141.574,141.576,141.565,141.565,37700000.0
2006-03-22 12:36:00,141.563,141.563,141.551,141.552,94500000.0
2006-03-22 12:37:00,141.552,141.552,141.53,141.53,60200001.0
2006-03-22 12:38:00,141.52,141.527,141.516,141.516,114900000.0
2006-03-22 12:39:00,141.516,141.516,141.509,141.51,65299998.0
2006-03-22 12:40:00,141.494,141.51,141.486,141.51,70100000.0
2006-03-22 12:41:00,141.488,141.488,141.422,141.422,229600000.0
2006-03-22 12:42:00,141.427,141.441,141.427,141.428,121599999.0
2006-03-22 12:43:00,141.432,141.449,141.432,141.447,99200000.0
2006-03-22 12:44:00,141.447,141.447,141.435,141.444,164700002.0
2006-03-22 12:45:00,141.451,141.451,141.439,141.44,50699999.0
2006-03-22 12:46:00,141.449,141.452,141.437,141.438,85799998.0
2006-03-22 12:47:00,141.432,141.44,141.405,141.405,56400001.0
2006-03-22 12:48:00,141.41,141.42,141.407,141.42,103699997.0
2006-03-22 12:49:00,141.414,141.419,141.399,141.413,88000001.0
2006-03-22 12:50:00,141.429,141.499,141.429,141.499,33600000.0
2006-03-22 12:51:00,141.508,141.508,141.44,141.443,119300000.0
2006-03-22 12:52:00,141.434,141.453,141.431,141.444,144599999.0
2006-03-22 12:53:00,141.459,141.466,141.452,141.452,105700000.0
2006-03-22 12:54:00,141.439,141.457,141.439,141.45,97499999.0
2006-03-22 12:55:00,141.444,141.444,141.432,141.432,138700003.0
2006-03-22 12:56:00,141.431,141.437,141.428,141.433,129799999.0
2006-03-22 12:57:00,141.43,141.43,141.407,141.42,148000003.0
2006-03-22 12:58:00,141.414,141.42,141.406,141.409,136099997.0
2006-03-22 12:59:00,141.409,141.41,141.392,141.392,14200000.0
2006-03-22 13:00:00,141.381,141.402,141.373,141.402,95099999.0
2006-03-22 13:01:00,141.406,141.408,141.397,141.397,164799998.0
2006-03-22 13:02:00,141.385,141.385,141.35,141.355,76000001.0
2006-03-22 13:03:00,141.365,141.384,141.365,141.365,57500001.0
2006-03-22 13:04:00,141.368,141.368,141.345,141.362,114500000.0
2006-03-22 13:05:00,141.352,141.375,141.352,141.37,36800000.0
2006-03-22 13:06:00,141.375,141.406,141.375,141.401,52000000.0
2006-03-22 13:07:00,141.4,141.4,141.39,141.396,211900001.0
2006-03-22 13:08:00,141.392,141.393,141.384,141.393,160899999.0
2006-03-22 13:09:00,141.419,141.503,141.419,141.503,36000000.0
2006-03-22 13:10:00,141.498,141.5,141.474,141.48,36500000.0
2006-03-22 13:11:00,141.488,141.511,141.488,141.496,106500000.0
2006-03-22 13:12:00,141.493,141.52,141.493,141.494,135000001.0
2006-03-22 13:13:00,141.489,141.492,141.474,141.481,158900001.0
2006-03-22 13:14:00,141.478,141.485,141.471,141.481,105000001.0
2006-03-22 13:15:00,141.474,141.476,141.448,141.449,114099999.0
2006-03-22 13:16:00,141.452,141.467,141.45,141.467,147900000.0
2006-03-22 13:17:00,141.458,141.458,141.439,141.446,24000000.0
2006-03-22 13:18:00,141.428,141.429,141.412,141.415,59600000.0
2006-03-22 13:19:00,141.419,141.435,141.419,141.419,40800000.0
2006-03-22 13:20:00,141.405,141.405,141.373,141.376,35300000.0
2006-03-22 13:21:00,141.374,141.39,141.368,141.39,101100000.0
2006-03-22 13:22:00,141.394,141.394,141.386,141.386,53600000.0
2006-03-22 13:23:00,141.381,141.385,141.368,141.385,109100000.0
2006-03-22 13:24:00,141.402,141.432,141.402,141.432,102000000.0
2006-03-22 13:25:00,141.429,141.431,141.42,141.422,68000000.0
2006-03-22 13:26:00,141.421,141.433,141.415,141.433,101299997.0
2006-03-22 13:27:00,141.432,141.436,141.428,141.436,44100000.0
2006-03-22 13:28:00,141.43,141.438,141.412,141.412,150000001.0
2006-03-22 13:29:00,141.413,141.421,141.401,141.403,171099998.0
2006-03-22 13:30:00,141.404,141.405,141.392,141.392,60600000.0
2006-03-22 13:31:00,141.387,141.389,141.368,141.385,62600000.0
2006-03-22 13:32:00,141.38,141.4,141.38,141.39,66099999.0
2006-03-22 13:33:00,141.401,141.401,141.382,141.397,50100000.0
2006-03-22 13:34:00,141.394,141.412,141.394,141.412,101400002.0
2006-03-22 13:35:00,141.411,141.43,141.402,141.407,79900000.0
2006-03-22 13:36:00,141.407,141.418,141.406,141.41,111500001.0
2006-03-22 13:37:00,141.414,141.44,141.414,141.44,107899998.0
2006-03-22 13:38:00,141.452,141.459,141.441,141.446,140100001.0
2006-03-22 13:39:00,141.444,141.444,141.436,141.438,82200000.0
2006-03-22 13:40:00,141.439,141.448,141.435,141.435,92699999.0
2006-03-22 13:41:00,141.436,141.436,141.421,141.425,58600001.0
2006-03-22 13:42:00,141.423,141.446,141.421,141.446,102600000.0
2006-03-22 13:43:00,141.447,141.447,141.432,141.44,41700000.0
2006-03-22 13:44:00,141.443,141.474,141.443,141.459,159200003.0
2006-03-22 13:45:00,141.463,141.464,141.463,141.464,50300002.0
2006-03-22 13:46:00,141.471,141.471,141.458,141.458,80299999.0
2006-03-22 13:47:00,141.446,141.474,141.446,141.467,95700001.0
2006-03-22 13:48:00,141.466,141.469,141.457,141.469,81800000.0
2006-03-22 13:49:00,141.458,141.466,141.447,141.456,173299999.0
2006-03-22 13:50:00,141.434,141.461,141.434,141.452,60100000.0
2006-03-22 13:51:00,141.452,141.461,141.441,141.452,203500004.0
2006-03-22 13:52:00,141.438,141.441,141.43,141.43,81500000.0
2006-03-22 13:53:00,141.423,141.432,141.419,141.425,59399998.0
2006-03-22 13:54:00,141.423,141.441,141.423,141.441,41899999.0
2006-03-22 13:55:00,141.451,141.464,141.448,141.45,96000000.0
2006-03-22 13:56:00,141.448,141.454,141.448,141.448,54899999.0
2006-03-22 13:57:00,141.45,141.455,141.45,141.45,80800000.0
2006-03-22 13:58:00,141.461,141.473,141.455,141.457,79000000.0
2006-03-22 13:59:00,141.455,141.483,141.455,141.478,80000000.0
2006-03-22 14:00:00,141.497,141.497,141.481,141.481,93600000.0
2006-03-22 14:01:00,141.478,141.478,141.467,141.476,60199999.0
2006-03-22 14:02:00,141.475,141.483,141.475,141.475,118899997.0
2006-03-22 14:03:00,141.478,141.487,141.474,141.475,126700001.0
2006-03-22 14:04:00,141.479,141.495,141.474,141.495,92000000.0
2006-03-22 14:05:00,141.485,141.485,141.459,141.47,48800000.0
2006-03-22 14:06:00,141.466,141.476,141.457,141.476,72999999.0
2006-03-22 14:07:00,141.468,141.468,141.454,141.456,125900000.0
2006-03-22 14:08:00,141.449,141.449,141.419,141.423,150399999.0
2006-03-22 14:09:00,141.419,141.432,141.417,141.421,122500001.0
2006-03-22 14:10:00,141.416,141.418,141.407,141.407,110900001.0
2006-03-22 14:11:00,141.413,141.417,141.405,141.41,99200001.0
2006-03-22 14:12:00,141.426,141.434,141.413,141.43,62600000.0
2006-03-22 14:13:00,141.431,141.441,141.429,141.438,81400000.0
2006-03-22 14:14:00,141.424,141.424,141.421,141.421,41500000.0
2006-03-22 14:15:00,141.412,141.428,141.412,141.424,169799999.0
2006-03-22 14:16:00,141.414,141.422,141.409,141.422,97499999.0
2006-03-22 14:17:00,141.425,141.44,141.423,141.439,91799999.0
2006-03-22 14:18:00,141.43,141.438,141.427,141.428,95999999.0
2006-03-22 14:19:00,141.427,141.442,141.427,141.441,62300002.0
2006-03-22 14:20:00,141.452,141.46,141.444,141.455,111100000.0
2006-03-22 14:21:00,141.45,141.466,141.45,141.451,70200000.0
2006-03-22 14:22:00,141.46,141.465,141.45,141.455,123800000.0
2006-03-22 14:23:00,141.452,141.46,141.452,141.459,123500000.0
2006-03-22 14:24:00,141.467,141.467,141.444,141.465,33100000.0
2006-03-22 14:25:00,141.473,141.482,141.473,141.482,10400000.0
2006-03-22 14:26:00,141.484,141.484,141.47,141.477,79899998.0
2006-03-22 14:27:00,141.475,141.475,141.446,141.455,119099999.0
2006-03-22 14:28:00,141.455,141.459,141.424,141.43,82300002.0
2006-03-22 14:29:00,141.424,141.433,141.422,141.422,108499999.0
2006-03-22 14:30:00,141.415,141.435,141.415,141.418,33100000.0
2006-03-22 14:31:00,141.421,141.421,141.402,141.405,92800001.0
2006-03-22 14:32:00,141.401,141.417,141.399,141.412,59400001.0
2006-03-22 14:33:00,141.41,141.41,141.387,141.387,18400000.0
2006-03-22 14:34:00,141.376,141.386,141.373,141.374,89199999.0
2006-03-22 14:35:00,141.37,141.371,141.358,141.36,122599999.0
2006-03-22 14:36:00,141.362,141.373,141.358,141.358,127400001.0
2006-03-22 14:37:00,141.362,141.373,141.36,141.373,44700001.0
2006-03-22 14:38:00,141.365,141.381,141.361,141.372,92800000.0
2006-03-22 14:39:00,141.382,141.4,141.378,141.4,87100000.0
2006-03-22 14:40:00,141.406,141.412,141.401,141.403,75699999.0
2006-03-22 14:41:00,141.396,141.406,141.395,141.397,128399997.0
2006-03-22 14:42:00,141.393,141.405,141.393,141.404,103999998.0
2006-03-22 14:43:00,141.409,141.44,141.407,141.407,53600000.0
2006-03-22 14:44:00,141.421,141.424,141.417,141.423,118500001.0
2006-03-22 14:45:00,141.415,141.417,141.392,141.395,78900001.0
2006-03-22 14:46:00,141.384,141.386,141.375,141.375,21300000.0
2006-03-22 14:47:00,141.377,141.383,141.371,141.375,84700000.0
2006-03-22 14:48:00,141.383,141.383,141.367,141.375,109499999.0
2006-03-22 14:49:00,141.363,141.363,141.341,141.341,76900000.0
2006-03-22 14:50:00,141.342,141.351,141.326,141.351,50300001.0
2006-03-22 14:51:00,141.352,141.358,141.344,141.35,42000000.0
2006-03-22 14:52:00,141.333,141.38,141.333,141.38,138700002.0
2006-03-22 14:53:00,141.378,141.386,141.367,141.367,34700000.0
2006-03-22 14:54:00,141.363,141.371,141.35,141.355,189699999.0
2006-03-22 14:55:00,141.349,141.36,141.345,141.35,154200000.0
2006-03-22 14:56:00,141.351,141.356,141.344,141.351,119699999.0
2006-03-22 14:57:00,141.349,141.349,141.33,141.33,71800003.0
2006-03-22 14:58:00,141.324,141.324,141.303,141.303,145799998.0
2006-03-22 14:59:00,141.316,141.327,141.311,141.311,35800000.0
2006-03-22 15:00:00,141.315,141.315,141.291,141.299,49800000.0
2006-03-22 15:01:00,141.29,141.307,141.287,141.305,65500000.0
2006-03-22 15:02:00,141.308,141.32,141.307,141.309,107699999.0
2006-03-22 15:03:00,141.31,141.318,141.305,141.31,87200001.0
2006-03-22 15:04:00,141.31,141.315,141.305,141.307,150299998.0
2006-03-22 15:05:00,141.304,141.312,141.3,141.3,92200000.0
2006-03-22 15:06:00,141.307,141.316,141.306,141.315,75600002.0
2006-03-22 15:07:00,141.318,141.323,141.314,141.315,101100001.0
2006-03-22 15:08:00,141.322,141.324,141.319,141.322,65800001.0
2006-03-22 15:09:00,141.318,141.331,141.318,141.329,50800000.0
2006-03-22 15:10:00,141.324,141.339,141.323,141.335,153200000.0
2006-03-22 15:11:00,141.319,141.319,141.31,141.311,77500000.0
2006-03-22 15:12:00,141.311,141.323,141.311,141.323,147400001.0
2006-03-22 15:13:00,141.322,141.327,141.306,141.306,141700000.0
2006-03-22 15:14:00,141.313,141.322,141.308,141.315,193199998.0
2006-03-22 15:15:00,141.306,141.331,141.301,141.31,187400001.0
2006-03-22 15:16:00,141.307,141.316,141.302,141.307,97699998.0
2006-03-22 15:17:00,141.314,141.318,141.297,141.299,104499998.0
2006-03-22 15:18:00,141.296,141.304,141.289,141.295,176100000.0
2006-03-22 15:19:00,141.299,141.328,141.299,141.328,48099999.0
2006-03-22 15:20:00,141.313,141.317,141.3,141.317,60600000.0
2006-03-22 15:21:00,141.313,141.323,141.305,141.305,26900000.0
2006-03-22 15:22:00,141.297,141.304,141.288,141.288,104700001.0
2006-03-22 15:23:00,141.288,141.289,141.259,141.259,131400000.0
2006-03-22 15:24:00,141.263,141.297,141.26,141.297,38400000.0
2006-03-22 15:25:00,141.295,141.295,141.252,141.253,71900000.0
2006-03-22 15:26:00,141.25,141.267,141.245,141.251,83400001.0
2006-03-22 15:27:00,141.255,141.279,141.25,141.27,166200004.0
2006-03-22 15:28:00,141.273,141.277,141.262,141.275,107899998.0
2006-03-22 15:29:00,141.267,141.273,141.258,141.265,115300001.0
2006-03-22 15:30:00,141.261,141.261,141.205,141.205,85300000.0
2006-03-22 15:31:00,141.184,141.206,141.174,141.206,74500001.0
2006-03-22 15:32:00,141.205,141.207,141.183,141.183,108000000.0
2006-03-22 15:33:00,141.188,141.208,141.188,141.208,111400000.0
2006-03-22 15:34:00,141.21,141.219,141.193,141.195,150299996.0
2006-03-22 15:35:00,141.197,141.197,141.136,141.136,118900001.0
2006-03-22 15:36:00,141.13,141.13,141.095,141.109,62100000.0
2006-03-22 15:37:00,141.125,141.15,141.121,141.15,97000001.0
2006-03-22 15:38:00,141.14,141.152,141.14,141.143,105499999.0
2006-03-22 15:39:00,141.129,141.134,141.125,141.125,116700001.0
2006-03-22 15:40:00,141.123,141.142,141.121,141.142,81200000.0
2006-03-22 15:41:00,141.147,141.153,141.127,141.127,98299999.0
2006-03-22 15:42:00,141.124,141.134,141.118,141.127,91599999.0
2006-03-22 15:43:00,141.122,141.142,141.122,141.133,110100001.0
2006-03-22 15:44:00,141.123,141.135,141.114,141.117,60600000.0
2006-03-22 15:45:00,141.106,141.106,141.077,141.08,63599998.0
2006-03-22 15:46:00,141.062,141.09,141.062,141.09,154400002.0
2006-03-22 15:47:00,141.11,141.131,141.105,141.12,114200004.0
2006-03-22 15:48:00,141.113,141.124,141.099,141.122,66200000.0
2006-03-22 15:49:00,141.126,141.144,141.126,141.14,113999999.0
2006-03-22 15:50:00,141.14,141.143,141.13,141.131,130199998.0
2006-03-22 15:51:00,141.124,141.133,141.12,141.13,110200000.0
2006-03-22 15:52:00,141.131,141.134,141.118,141.12,109100001.0
2006-03-22 15:53:00,141.127,141.139,141.127,141.138,120400000.0
2006-03-22 15:54:00,141.148,141.154,141.133,141.148,33500000.0
2006-03-22 15:55:00,141.14,141.175,141.139,141.175,35200000.0
2006-03-22 15:56:00,141.184,141.184,141.163,141.174,51899999.0
2006-03-22 15:57:00,141.189,141.189,141.164,141.179,84600001.0
2006-03-22 15:58:00,141.182,141.191,141.171,141.179,88999998.0
2006-03-22 15:59:00,141.172,141.174,141.155,141.165,67700000.0
2006-03-22 16:00:00,141.167,141.173,141.161,141.166,41600000.0
2006-03-22 16:01:00,141.18,141.183,141.163,141.174,124199998.0
2006-03-22 16:02:00,141.168,141.169,141.14,141.14,105900000.0
2006-03-22 16:03:00,141.157,141.161,141.142,141.15,99700002.0
2006-03-22 16:04:00,141.153,141.156,141.142,141.145,89100000.0
2006-03-22 16:05:00,141.14,141.157,141.13,141.157,142099999.0
2006-03-22 16:06:00,141.158,141.17,141.156,141.17,68200000.0
2006-03-22 16:07:00,141.188,141.195,141.186,141.188,60799999.0
2006-03-22 16:08:00,141.187,141.187,141.165,141.175,123200001.0
2006-03-22 16:09:00,141.18,141.215,141.18,141.215,85700002.0
2006-03-22 16:10:00,141.22,141.235,141.216,141.23,110300001.0
2006-03-22 16:11:00,141.223,141.227,141.217,141.227,99800000.0
2006-03-22 16:12:00,141.217,141.234,141.215,141.217,107099998.0
2006-03-22 16:13:00,141.216,141.216,141.203,141.212,29300000.0
2006-03-22 16:14:00,141.22,141.224,141.205,141.217,108000001.0
2006-03-22 16:15:00,141.203,141.213,141.187,141.187,120200000.0
2006-03-22 16:16:00,141.188,141.189,141.164,141.164,120799999.0
2006-03-22 16:17:00,141.18,141.194,141.178,141.19,115099999.0
2006-03-22 16:18:00,141.2,141.2,141.171,141.179,106300001.0
2006-03-22 16:19:00,141.176,141.182,141.176,141.178,20400000.0
2006-03-22 16:20:00,141.186,141.194,141.184,141.194,43600000.0
2006-03-22 16:21:00,141.213,141.243,141.213,141.243,128799998.0
2006-03-22 16:22:00,141.234,141.258,141.232,141.256,93900002.0
2006-03-22 16:23:00,141.274,141.291,141.274,141.291,39999999.0
2006-03-22 16:24:00,141.284,141.285,141.267,141.267,56100000.0
2006-03-22 16:25:00,141.275,141.287,141.269,141.276,145199999.0
2006-03-22 16:26:00,141.287,141.306,141.287,141.295,55300000.0
2006-03-22 16:27:00,141.29,141.306,141.287,141.29,78700001.0
2006-03-22 16:28:00,141.288,141.298,141.288,141.298,31000000.0
2006-03-22 16:29:00,141.297,141.305,141.276,141.289,91999999.0
2006-03-22 16:30:00,141.302,141.31,141.292,141.304,55800000.0
2006-03-22 16:31:00,141.303,141.339,141.303,141.321,64699999.0
2006-03-22 16:32:00,141.329,141.329,141.298,141.302,169999999.0
2006-03-22 16:33:00,141.309,141.313,141.302,141.302,121500000.0
2006-03-22 16:34:00,141.298,141.309,141.294,141.296,76100000.0
2006-03-22 16:35:00,141.301,141.317,141.301,141.317,60700000.0
2006-03-22 16:36:00,141.312,141.336,141.312,141.335,61200000.0
2006-03-22 16:37:00,141.34,141.346,141.33,141.336,113899998.0
2006-03-22 16:38:00,141.337,141.344,141.334,141.334,130000000.0
2006-03-22 16:39:00,141.335,141.348,141.326,141.347,55400000.0
2006-03-22 16:40:00,141.344,141.348,141.315,141.319,80500000.0
2006-03-22 16:41:00,141.319,141.323,141.313,141.317,111299999.0
2006-03-22 16:42:00,141.327,141.327,141.311,141.314,131400001.0
2006-03-22 16:43:00,141.321,141.321,141.311,141.313,102500001.0
2006-03-22 16:44:00,141.317,141.336,141.317,141.332,127200000.0
2006-03-22 16:45:00,141.332,141.335,141.32,141.335,95100001.0
2006-03-22 16:46:00,141.337,141.346,141.335,141.335,91100001.0
2006-03-22 16:47:00,141.326,141.342,141.326,141.341,100000000.0
2006-03-22 16:48:00,141.322,141.322,141.307,141.313,130800002.0
2006-03-22 16:49:00,141.323,141.325,141.301,141.308,167000002.0
2006-03-22 16:50:00,141.319,141.325,141.319,141.32,49600000.0
2006-03-22 16:51:00,141.321,141.331,141.317,141.328,140600001.0
2006-03-22 16:52:00,141.327,141.327,141.309,141.31,109600000.0
2006-03-22 16:53:00,141.324,141.338,141.322,141.328,112700000.0
2006-03-22 16:54:00,141.326,141.326,141.303,141.305,36800000.0
2006-03-22 16:55:00,141.295,141.295,141.265,141.265,102800000.0
2006-03-22 16:56:00,141.26,141.276,141.26,141.263,46500001.0
2006-03-22 16:57:00,141.26,141.277,141.255,141.277,63300000.0
2006-03-22 16:58:00,141.294,141.3,141.283,141.3,91400003.0
2006-03-22 16:59:00,141.312,141.325,141.303,141.303,105600001.0
2006-03-22 17:00:00,141.301,141.315,141.293,141.311,112999999.0
2006-03-22 17:01:00,141.309,141.313,141.303,141.31,268700000.0
2006-03-22 17:02:00,141.296,141.296,141.264,141.27,47199999.0
2006-03-22 17:03:00,141.267,141.276,141.248,141.255,67900000.0
2006-03-22 17:04:00,141.254,141.278,141.248,141.278,185800000.0
2006-03-22 17:05:00,141.273,141.273,141.252,141.252,29900000.0
2006-03-22 17:06:00,141.266,141.277,141.253,141.253,130099998.0
2006-03-22 17:07:00,141.248,141.259,141.244,141.244,131000001.0
2006-03-22 17:08:00,141.245,141.253,141.245,141.246,98399999.0
2006-03-22 17:09:00,141.254,141.272,141.254,141.263,72100000.0
2006-03-22 17:10:00,141.265,141.279,141.258,141.258,67899999.0
2006-03-22 17:11:00,141.266,141.276,141.261,141.268,66399999.0
2006-03-22 17:12:00,141.278,141.291,141.278,141.283,102800002.0
2006-03-22 17:13:00,141.273,141.277,141.268,141.268,62600000.0
2006-03-22 17:14:00,141.269,141.28,141.265,141.28,61200001.0
2006-03-22 17:15:00,141.292,141.301,141.272,141.273,142100000.0
2006-03-22 17:16:00,141.263,141.271,141.254,141.27,212700000.0
2006-03-22 17:17:00,141.274,141.284,141.264,141.275,103300000.0
2006-03-22 17:18:00,141.272,141.272,141.253,141.256,75800001.0
2006-03-22 17:19:00,141.252,141.255,141.24,141.243,92200000.0
2006-03-22 17:20:00,141.241,141.249,141.212,141.212,67499998.0
2006-03-22 17:21:00,141.208,141.215,141.207,141.207,106100001.0
2006-03-22 17:22:00,141.202,141.217,141.202,141.217,83100001.0
2006-03-22 17:23:00,141.189,141.192,141.172,141.175,94100001.0
2006-03-22 17:24:00,141.164,141.172,141.156,141.159,105999996.0
2006-03-22 17:25:00,141.161,141.165,141.128,141.128,82700001.0
2006-03-22 17:26:00,141.14,141.143,141.133,141.134,153499999.0
2006-03-22 17:27:00,141.123,141.15,141.118,141.145,134200000.0
2006-03-22 17:28:00,141.142,141.147,141.114,141.114,88200001.0
2006-03-22 17:29:00,141.115,141.137,141.115,141.136,86599998.0
2006-03-22 17:30:00,141.148,141.16,141.148,141.15,78300000.0
2006-03-22 17:31:00,141.152,141.186,141.149,141.186,156799998.0
2006-03-22 17:32:00,141.178,141.193,141.168,141.178,124500002.0
2006-03-22 17:33:00,141.172,141.195,141.172,141.195,70800000.0
2006-03-22 17:34:00,141.2,141.209,141.194,141.205,47200000.0
2006-03-22 17:35:00,141.203,141.203,141.184,141.184,70799999.0
2006-03-22 17:36:00,141.165,141.165,141.131,141.132,48800000.0
2006-03-22 17:37:00,141.143,141.161,141.143,141.156,51500000.0
2006-03-22 17:38:00,141.162,141.162,141.143,141.157,82100000.0
2006-03-22 17:39:00,141.162,141.17,141.145,141.165,72000000.0
2006-03-22 17:40:00,141.16,141.19,141.16,141.19,79900002.0
2006-03-22 17:41:00,141.204,141.204,141.192,141.193,171400001.0
2006-03-22 17:42:00,141.195,141.21,141.195,141.21,68799999.0
2006-03-22 17:43:00,141.229,141.267,141.229,141.257,109100000.0
2006-03-22 17:44:00,141.256,141.256,141.239,141.253,96200001.0
2006-03-22 17:45:00,141.253,141.257,141.247,141.254,91400002.0
2006-03-22 17:46:00,141.258,141.258,141.241,141.241,83600001.0
2006-03-22 17:47:00,141.24,141.245,141.225,141.228,136000001.0
2006-03-22 17:48:00,141.229,141.244,141.228,141.23,82899999.0
2006-03-22 17:49:00,141.219,141.233,141.219,141.228,106399998.0
2006-03-22 17:50:00,141.234,141.241,141.227,141.227,71199999.0
2006-03-22 17:51:00,141.221,141.226,141.216,141.218,84699999.0
2006-03-22 17:52:00,141.221,141.232,141.218,141.219,147800000.0
2006-03-22 17:53:00,141.206,141.206,141.2,141.2,83900002.0
2006-03-22 17:54:00,141.195,141.197,141.182,141.197,68800000.0
2006-03-22 17:55:00,141.192,141.192,141.183,141.191,34400000.0
2006-03-22 17:56:00,141.19,141.195,141.185,141.19,66400000.0
2006-03-22 17:57:00,141.187,141.199,141.179,141.199,97600002.0
2006-03-22 17:58:00,141.216,141.216,141.192,141.198,162799999.0
2006-03-22 17:59:00,141.205,141.236,141.202,141.226,131400001.0
2006-03-22 18:00:00,141.229,141.235,141.222,141.228,39200000.0
2006-03-22 18:01:00,141.219,141.232,141.193,141.193,1458299996.0
2006-03-22 18:02:00,141.12,141.13,141.12,141.12,1549600001.0
2006-03-22 18:03:00,141.13,141.13,141.12,141.13,1549600001.0
2006-03-22 18:04:00,141.227,141.243,141.221,141.221,1549600001.0
2006-03-22 18:05:00,141.221,141.25,141.221,141.245,1607799993.0
2006-03-22 18:06:00,141.242,141.254,141.22,141.254,1082799990.0
2006-03-22 18:07:00,141.252,141.254,141.239,141.246,1637700002.0
2006-03-22 18:08:00,141.241,141.249,141.214,141.235,1721399993.0
2006-03-22 18:09:00,141.231,141.231,141.198,141.203,1279099999.0
2006-03-22 18:10:00,141.206,141.221,141.198,141.221,774699997.0
2006-03-22 18:11:00,141.219,141.219,141.188,141.208,673900005.0
2006-03-22 18:12:00,141.212,141.239,141.212,141.221,981399999.0
2006-03-22 18:13:00,141.225,141.231,141.218,141.225,1583699996.0
2006-03-22 18:14:00,141.225,141.234,141.214,141.221,1402199998.0
2006-03-22 18:15:00,141.22,141.226,141.213,141.218,1832199999.0
2006-03-22 18:16:00,141.212,141.227,141.209,141.209,1462200012.0
2006-03-22 18:17:00,141.21,141.22,141.202,141.21,598099999.0
2006-03-22 18:18:00,141.217,141.217,141.206,141.21,552900002.0
2006-03-22 18:19:00,141.212,141.226,141.205,141.205,660999992.0
2006-03-22 18:20:00,141.198,141.214,141.195,141.2,1285199989.0
2006-03-22 18:21:00,141.202,141.212,141.197,141.201,1245999990.0
2006-03-22 18:22:00,141.2,141.212,141.195,141.209,1038800000.0
2006-03-22 18:23:00,141.207,141.239,141.195,141.239,1607399984.0
2006-03-22 18:24:00,141.237,141.239,141.22,141.22,1126099998.0
2006-03-22 18:25:00,141.219,141.222,141.203,141.207,1146199998.0
2006-03-22 18:26:00,141.205,141.213,141.198,141.205,1025200002.0
2006-03-22 18:27:00,141.205,141.217,141.197,141.198,677000002.0
2006-03-22 18:28:00,141.204,141.212,141.193,141.2,711599995.0
2006-03-22 18:29:00,141.187,141.19,141.155,141.171,759000000.0
2006-03-22 18:30:00,141.17,141.17,141.152,141.152,423999999.0
2006-03-22 18:31:00,141.15,141.162,141.142,141.155,757500004.0
2006-03-22 18:32:00,141.156,141.179,141.156,141.165,1414799996.0
2006-03-22 18:33:00,141.162,141.169,141.148,141.15,1540099989.0
2006-03-22 18:34:00,141.152,141.18,141.152,141.177,1227899997.0
2006-03-22 18:35:00,141.185,141.199,141.172,141.196,1101099996.0
2006-03-22 18:36:00,141.2,141.205,141.19,141.193,528399996.0
2006-03-22 18:37:00,141.187,141.194,141.175,141.193,478100007.0
2006-03-22 18:38:00,141.2,141.213,141.183,141.184,287500004.0
2006-03-22 18:39:00,141.175,141.178,141.167,141.178,429900003.0
2006-03-22 18:40:00,141.177,141.199,141.176,141.182,1036600004.0
2006-03-22 18:41:00,141.189,141.2,141.188,141.19,315599999.0
2006-03-22 18:42:00,141.188,141.2,141.181,141.188,716099995.0
2006-03-22 18:43:00,141.186,141.205,141.186,141.194,350500000.0
2006-03-22 18:44:00,141.19,141.209,141.189,141.196,307600003.0
2006-03-22 18:45:00,141.19,141.203,141.182,141.19,297700003.0
2006-03-22 18:46:00,141.194,141.207,141.19,141.198,690299996.0
2006-03-22 18:47:00,141.187,141.188,141.162,141.162,138300001.0
2006-03-22 18:48:00,141.164,141.19,141.158,141.19,425600003.0
2006-03-22 18:49:00,141.192,141.205,141.182,141.182,583799999.0
2006-03-22 18:50:00,141.176,141.177,141.142,141.145,856199998.0
2006-03-22 18:51:00,141.143,141.165,141.143,141.144,577799999.0
2006-03-22 18:52:00,141.158,141.164,141.142,141.152,822300002.0
2006-03-22 18:53:00,141.158,141.176,141.158,141.172,928900000.0
2006-03-22 18:54:00,141.175,141.186,141.167,141.171,799300001.0
2006-03-22 18:55:00,141.175,141.199,141.175,141.178,1108399994.0
2006-03-22 18:56:00,141.18,141.197,141.18,141.188,410599999.0
2006-03-22 18:57:00,141.195,141.2,141.184,141.195,375299999.0
2006-03-22 18:58:00,141.187,141.187,141.158,141.158,666799996.0
2006-03-22 18:59:00,141.158,141.172,141.155,141.158,976200005.0
2006-03-22 19:00:00,141.145,141.145,141.102,141.125,282700001.0
2006-03-22 19:01:00,141.121,141.132,141.113,141.125,283399997.0
2006-03-22 19:02:00,141.122,141.128,141.112,141.117,291100000.0
2006-03-22 19:03:00,141.113,141.131,141.113,141.122,789899994.0
2006-03-22 19:04:00,141.113,141.118,141.095,141.095,461500002.0
2006-03-22 19:05:00,141.097,141.115,141.09,141.09,712099997.0
2006-03-22 19:06:00,141.088,141.104,141.078,141.084,866700001.0
2006-03-22 19:07:00,141.08,141.084,141.063,141.067,1049800003.0
2006-03-22 19:08:00,141.07,141.08,141.054,141.064,772299998.0
2006-03-22 19:09:00,141.065,141.084,141.063,141.08,573800001.0
2006-03-22 19:10:00,141.09,141.093,141.077,141.082,249600001.0
2006-03-22 19:11:00,141.083,141.097,141.077,141.077,400399998.0
2006-03-22 19:12:00,141.082,141.092,141.08,141.088,291800002.0
2006-03-22 19:13:00,141.087,141.089,141.082,141.082,139599999.0
2006-03-22 19:14:00,141.073,141.073,141.056,141.062,232700003.0
2006-03-22 19:15:00,141.055,141.07,141.054,141.07,1037999994.0
2006-03-22 19:16:00,141.067,141.074,141.05,141.06,448199995.0
2006-03-22 19:17:00,141.049,141.062,141.041,141.041,431599998.0
2006-03-22 19:18:00,141.043,141.049,141.024,141.029,329299997.0
2006-03-22 19:19:00,141.03,141.037,141.022,141.026,614400004.0
2006-03-22 19:20:00,141.021,141.031,141.012,141.013,338099999.0
2006-03-22 19:21:00,141.026,141.051,141.018,141.035,372800000.0
2006-03-22 19:22:00,141.025,141.035,141.012,141.014,124600000.0
2006-03-22 19:23:00,141.015,141.015,140.983,140.995,1341699995.0
2006-03-22 19:24:00,141.0,141.02,140.999,141.017,538499999.0
2006-03-22 19:25:00,141.021,141.035,141.014,141.035,592799998.0
2006-03-22 19:26:00,141.033,141.042,141.017,141.018,1199699997.0
2006-03-22 19:27:00,141.018,141.037,141.018,141.025,790299996.0
2006-03-22 19:28:00,141.033,141.057,141.031,141.031,531799997.0
2006-03-22 19:29:00,141.037,141.043,141.025,141.037,432500002.0
2006-03-22 19:30:00,141.042,141.055,141.041,141.046,794100001.0
2006-03-22 19:31:00,141.042,141.042,141.014,141.014,637100001.0
2006-03-22 19:32:00,141.007,141.03,141.007,141.024,951700004.0
2006-03-22 19:33:00,141.026,141.057,141.026,141.045,417599994.0
2006-03-22 19:34:00,141.046,141.058,141.041,141.045,924699998.0
2006-03-22 19:35:00,141.047,141.057,141.044,141.05,521999998.0
2006-03-22 19:36:00,141.06,141.071,141.055,141.061,419600002.0
2006-03-22 19:37:00,141.048,141.048,141.039,141.043,37400000.0
2006-03-22 19:38:00,141.047,141.058,141.047,141.058,654100002.0
2006-03-22 19:39:00,141.058,141.074,141.051,141.06,716199997.0
2006-03-22 19:40:00,141.064,141.068,141.052,141.068,469699998.0
2006-03-22 19:41:00,141.065,141.093,141.058,141.088,887299998.0
2006-03-22 19:42:00,141.075,141.102,141.05,141.052,641100002.0
2006-03-22 19:43:00,141.046,141.052,141.044,141.044,146900000.0
2006-03-22 19:44:00,141.04,141.052,141.035,141.039,369699996.0
2006-03-22 19:45:00,141.038,141.047,141.035,141.04,124600002.0
2006-03-22 19:46:00,141.042,141.067,141.042,141.067,471200001.0
2006-03-22 19:47:00,141.07,141.087,141.064,141.085,137000003.0
2006-03-22 19:48:00,141.071,141.083,141.065,141.076,959099997.0
2006-03-22 19:49:00,141.066,141.066,141.042,141.042,388599992.0
2006-03-22 19:50:00,141.05,141.06,141.044,141.053,329600001.0
2006-03-22 19:51:00,141.055,141.055,141.04,141.04,422499998.0
2006-03-22 19:52:00,141.047,141.066,141.046,141.047,537700001.0
2006-03-22 19:53:00,141.052,141.065,141.05,141.061,464400002.0
2006-03-22 19:54:00,141.064,141.083,141.062,141.083,349200000.0
2006-03-22 19:55:00,141.085,141.091,141.073,141.073,205499999.0
2006-03-22 19:56:00,141.076,141.105,141.076,141.105,471300001.0
2006-03-22 19:57:00,141.098,141.101,141.08,141.08,512599998.0
2006-03-22 19:58:00,141.079,141.096,141.079,141.083,600799998.0
2006-03-22 19:59:00,141.085,141.101,141.076,141.078,608400003.0
2006-03-22 20:00:00,141.082,141.082,141.048,141.056,124699998.0
2006-03-22 20:01:00,141.057,141.073,141.057,141.06,390099996.0
2006-03-22 20:02:00,141.054,141.064,141.05,141.06,312200000.0
2006-03-22 20:03:00,141.063,141.063,141.046,141.047,197599998.0
2006-03-22 20:04:00,141.048,141.059,141.044,141.05,366199998.0
2006-03-22 20:05:00,141.05,141.06,141.043,141.057,599400002.0
2006-03-22 20:06:00,141.064,141.084,141.047,141.069,572000003.0
2006-03-22 20:07:00,141.062,141.069,141.04,141.048,439500000.0
2006-03-22 20:08:00,141.053,141.072,141.053,141.065,798099997.0
2006-03-22 20:09:00,141.06,141.06,141.035,141.05,378300003.0
2006-03-22 20:10:00,141.042,141.049,141.034,141.049,290099998.0
2006-03-22 20:11:00,141.05,141.05,141.029,141.04,756299999.0
2006-03-22 20:12:00,141.04,141.066,141.036,141.052,1040599999.0
2006-03-22 20:13:00,141.055,141.09,141.054,141.078,272400001.0
2006-03-22 20:14:00,141.074,141.085,141.063,141.063,557700003.0
2006-03-22 20:15:00,141.067,141.081,141.057,141.057,700200000.0
2006-03-22 20:16:00,141.059,141.094,141.059,141.079,558100001.0
2006-03-22 20:17:00,141.077,141.077,141.062,141.073,271499999.0
2006-03-22 20:18:00,141.074,141.083,141.068,141.083,84399999.0
2006-03-22 20:19:00,141.082,141.083,141.066,141.066,596500001.0
2006-03-22 20:20:00,141.066,141.076,141.06,141.07,277799998.0
2006-03-22 20:21:00,141.073,141.093,141.073,141.093,448900000.0
2006-03-22 20:22:00,141.088,141.094,141.072,141.088,458799999.0
2006-03-22 20:23:00,141.094,141.105,141.087,141.09,550200000.0
2006-03-22 20:24:00,141.097,141.103,141.096,141.1,272699999.0
2006-03-22 20:25:00,141.1,141.106,141.094,141.096,501800002.0
2006-03-22 20:26:00,141.101,141.108,141.097,141.105,350599999.0
2006-03-22 20:27:00,141.104,141.112,141.09,141.112,730300003.0
2006-03-22 20:28:00,141.1,141.1,141.085,141.086,1026699995.0
2006-03-22 20:29:00,141.083,141.098,141.073,141.098,1286700002.0
2006-03-22 20:30:00,141.09,141.09,141.061,141.068,1737500003.0
2006-03-22 20:31:00,141.07,141.089,141.07,141.077,1420600004.0
2006-03-22 20:32:00,141.075,141.086,141.065,141.072,1156900001.0
2006-03-22 20:33:00,141.068,141.078,141.062,141.078,428200000.0
2006-03-22 20:34:00,141.072,141.076,141.062,141.062,400799998.0
2006-03-22 20:35:00,141.074,141.101,141.069,141.094,328799998.0
2006-03-22 20:36:00,141.091,141.102,141.079,141.092,587499996.0
2006-03-22 20:37:00,141.092,141.092,141.066,141.087,472999995.0
2006-03-22 20:38:00,141.092,141.092,141.057,141.07,796499996.0
2006-03-22 20:39:00,141.07,141.083,141.062,141.064,784399995.0
2006-03-22 20:40:00,141.055,141.064,141.046,141.056,1115100003.0
2006-03-22 20:41:00,141.049,141.062,141.043,141.043,412600001.0
2006-03-22 20:42:00,141.045,141.071,141.045,141.058,267500002.0
2006-03-22 20:43:00,141.061,141.066,141.048,141.056,400600001.0
2006-03-22 20:44:00,141.053,141.061,141.043,141.052,761399999.0
2006-03-22 20:45:00,141.059,141.066,141.045,141.06,635800003.0
2006-03-22 20:46:00,141.068,141.071,141.053,141.056,914399995.0
2006-03-22 20:47:00,141.057,141.073,141.057,141.06,748799996.0
2006-03-22 20:48:00,141.063,141.071,141.054,141.055,521100000.0
2006-03-22 20:49:00,141.065,141.128,141.065,141.128,355799998.0
2006-03-22 20:50:00,141.127,141.143,141.121,141.125,1056799995.0
2006-03-22 20:51:00,141.124,141.141,141.116,141.133,510499998.0
2006-03-22 20:52:00,141.13,141.141,141.121,141.13,101500000.0
2006-03-22 20:53:00,141.129,141.141,141.121,141.137,867199999.0
2006-03-22 20:54:00,141.129,141.151,141.129,141.15,352899995.0
2006-03-22 20:55:00,141.147,141.161,141.144,141.155,873300002.0
2006-03-22 20:56:00,141.149,141.162,141.146,141.157,940799999.0
2006-03-22 20:57:00,141.154,141.16,141.142,141.153,843000002.0
2006-03-22 20:58:00,141.167,141.167,141.141,141.141,1077500002.0
2006-03-22 20:59:00,141.138,141.155,141.137,141.15,1123800003.0
2006-03-22 21:00:00,141.147,141.152,141.13,141.138,1296199990.0
2006-03-22 21:01:00,141.145,141.158,141.131,141.146,899299997.0
2006-03-22 21:02:00,141.139,141.149,141.133,141.14,411499997.0
2006-03-22 21:03:00,141.14,141.151,141.132,141.139,716199991.0
2006-03-22 21:04:00,141.14,141.147,141.136,141.147,524500002.0
2006-03-22 21:05:00,141.154,141.179,141.145,141.168,494399997.0
2006-03-22 21:06:00,141.17,141.197,141.167,141.189,557900000.0
2006-03-22 21:07:00,141.198,141.213,141.195,141.213,521799993.0
2006-03-22 21:08:00,141.214,141.222,141.181,141.206,334700004.0
2006-03-22 21:09:00,141.218,141.218,141.188,141.193,211199996.0
2006-03-22 21:10:00,141.2,141.207,141.186,141.207,339500000.0
2006-03-22 21:11:00,141.203,141.211,141.194,141.194,297899997.0
2006-03-22 21:12:00,141.195,141.218,141.195,141.202,589900001.0
2006-03-22 21:13:00,141.202,141.216,141.2,141.216,594200003.0
2006-03-22 21:14:00,141.206,141.217,141.203,141.209,700200005.0
2006-03-22 21:15:00,141.201,141.202,141.184,141.188,752299995.0
2006-03-22 21:16:00,141.185,141.199,141.18,141.19,584099996.0
2006-03-22 21:17:00,141.191,141.198,141.186,141.189,663500001.0
2006-03-22 21:18:00,141.19,141.199,141.184,141.196,300899997.0
2006-03-22 21:19:00,141.193,141.209,141.177,141.177,453999999.0
2006-03-22 21:20:00,141.178,141.183,141.167,141.17,1361899995.0
2006-03-22 21:21:00,141.169,141.185,141.168,141.176,586999998.0
2006-03-22 21:22:00,141.175,141.188,141.167,141.167,733300000.0
2006-03-22 21:23:00,141.177,141.204,141.177,141.188,559999999.0
2006-03-22 21:24:00,141.181,141.184,141.166,141.169,687900002.0
2006-03-22 21:25:00,141.181,141.196,141.177,141.19,706800002.0
2006-03-22 21:26:00,141.191,141.215,141.191,141.197,363899996.0
2006-03-22 21:27:00,141.205,141.218,141.204,141.21,197500002.0
2006-03-22 21:28:00,141.201,141.217,141.201,141.208,152200002.0
2006-03-22 21:29:00,141.204,141.209,141.192,141.203,279199995.0
2006-03-22 21:30:00,141.201,141.217,141.194,141.197,379299995.0
2006-03-22 21:31:00,141.193,141.205,141.193,141.205,157199999.0
2006-03-22 21:32:00,141.207,141.221,141.203,141.203,575599995.0
2006-03-22 21:33:00,141.198,141.198,141.185,141.191,84800000.0
2006-03-22 21:34:00,141.19,141.198,141.184,141.19,311300000.0
2006-03-22 21:35:00,141.19,141.195,141.188,141.188,353700002.0
2006-03-22 21:36:00,141.193,141.196,141.185,141.193,199599999.0
2006-03-22 21:37:00,141.198,141.202,141.193,141.193,148700001.0
2006-03-22 21:38:00,141.187,141.191,141.17,141.178,166300002.0
2006-03-22 21:39:00,141.177,141.191,141.175,141.191,228100001.0
2006-03-22 21:40:00,141.195,141.201,141.186,141.189,234600001.0
2006-03-22 21:41:00,141.177,141.177,141.146,141.165,95100001.0
2006-03-22 21:42:00,141.168,141.168,141.154,141.165,385599998.0
2006-03-22 21:43:00,141.159,141.161,141.134,141.135,289100001.0
2006-03-22 21:44:00,141.131,141.143,141.125,141.136,590599998.0
2006-03-22 21:45:00,141.136,141.136,141.126,141.133,403599997.0
2006-03-22 21:46:00,141.138,141.147,141.126,141.128,455499997.0
2006-03-22 21:47:00,141.132,141.15,141.131,141.15,288200000.0
2006-03-22 21:48:00,141.148,141.15,141.131,141.144,121799999.0
2006-03-22 21:49:00,141.13,141.145,141.125,141.125,149600000.0
2006-03-22 21:50:00,141.122,141.14,141.12,141.14,74200000.0
2006-03-22 21:51:00,141.137,141.141,141.128,141.128,225299999.0
2006-03-22 21:52:00,141.117,141.13,141.113,141.123,52399999.0
2006-03-22 21:53:00,141.128,141.143,141.128,141.143,88800000.0
2006-03-22 21:54:00,141.142,141.142,141.126,141.13,101399999.0
2006-03-22 21:55:00,141.138,141.14,141.122,141.122,112199998.0
2006-03-22 21:56:00,141.121,141.129,141.118,141.118,109300000.0
2006-03-22 21:57:00,141.114,141.143,141.113,141.139,213199998.0
2006-03-22 21:58:00,141.153,141.17,141.146,141.17,73599999.0
2006-03-22 21:59:00,141.168,141.195,141.168,141.195,83200000.0
2006-03-22 22:00:00,141.194,141.194,141.177,141.182,184200001.0
2006-03-22 22:01:00,141.181,141.181,141.16,141.162,330399999.0
2006-03-22 22:02:00,141.168,141.178,141.161,141.168,563000003.0
2006-03-22 22:03:00,141.17,141.172,141.165,141.169,133400003.0
2006-03-22 22:04:00,141.175,141.179,141.167,141.179,198700000.0
2006-03-22 22:05:00,141.178,141.187,141.169,141.187,110299999.0
2006-03-22 22:06:00,141.188,141.188,141.174,141.174,59600000.0
2006-03-22 22:07:00,141.173,141.187,141.168,141.187,82299998.0
2006-03-22 22:08:00,141.19,141.191,141.17,141.191,222399997.0
2006-03-22 22:09:00,141.189,141.194,141.187,141.189,102299999.0
2006-03-22 22:10:00,141.187,141.197,141.186,141.197,224799999.0
2006-03-22 22:11:00,141.19,141.197,141.18,141.188,151499999.0
2006-03-22 22:12:00,141.184,141.196,141.184,141.19,193199998.0
2006-03-22 22:13:00,141.193,141.212,141.193,141.207,75400000.0
2006-03-22 22:14:00,141.219,141.23,141.211,141.225,82600000.0
2006-03-22 22:15:00,141.229,141.238,141.225,141.225,175699999.0
2006-03-22 22:16:00,141.231,141.24,141.229,141.236,235299996.0
2006-03-22 22:17:00,141.227,141.232,141.21,141.225,63800001.0
2006-03-22 22:18:00,141.218,141.229,141.216,141.216,130399998.0
2006-03-22 22:19:00,141.214,141.223,141.211,141.223,127899997.0
2006-03-22 22:20:00,141.222,141.223,141.185,141.185,115200000.0
2006-03-22 22:21:00,141.189,141.189,141.141,141.143,87100000.0
2006-03-22 22:22:00,141.155,141.155,141.145,141.15,273400002.0
2006-03-22 22:23:00,141.148,141.155,141.137,141.155,195000001.0
2006-03-22 22:24:00,141.153,141.156,141.145,141.156,167700002.0
2006-03-22 22:25:00,141.164,141.183,141.163,141.173,303299998.0
2006-03-22 22:26:00,141.17,141.17,141.158,141.158,99899999.0
2006-03-22 22:27:00,141.153,141.163,141.148,141.158,455299997.0
2006-03-22 22:28:00,141.163,141.172,141.149,141.16,306999996.0
2006-03-22 22:29:00,141.166,141.168,141.158,141.158,44800000.0
2006-03-22 22:30:00,141.157,141.164,141.157,141.164,53200000.0
2006-03-22 22:31:00,141.16,141.16,141.147,141.15,257600001.0
2006-03-22 22:32:00,141.155,141.169,141.154,141.161,100499999.0
2006-03-22 22:33:00,141.167,141.178,141.165,141.167,217299998.0
2006-03-22 22:34:00,141.165,141.165,141.155,141.165,287899996.0
2006-03-22 22:35:00,141.16,141.161,141.15,141.15,64700000.0
2006-03-22 22:36:00,141.159,141.183,141.159,141.18,385399996.0
2006-03-22 22:37:00,141.177,141.184,141.171,141.175,305099994.0
2006-03-22 22:38:00,141.169,141.18,141.169,141.17,185700000.0
2006-03-22 22:39:00,141.168,141.172,141.159,141.159,259999998.0
2006-03-22 22:40:00,141.16,141.171,141.155,141.16,343400003.0
2006-03-22 22:41:00,141.165,141.165,141.157,141.157,195700003.0
2006-03-22 22:42:00,141.162,141.162,141.143,141.145,287499999.0
2006-03-22 22:43:00,141.147,141.147,141.133,141.135,127500004.0
2006-03-22 22:44:00,141.143,141.163,141.143,141.161,411499998.0
2006-03-22 22:45:00,141.163,141.171,141.152,141.157,259500004.0
2006-03-22 22:46:00,141.158,141.158,141.153,141.153,42000000.0
2006-03-22 22:47:00,141.154,141.158,141.151,141.152,89900000.0
2006-03-22 22:48:00,141.149,141.151,141.139,141.141,310199993.0
2006-03-22 22:49:00,141.14,141.152,141.132,141.152,353100002.0
2006-03-22 22:50:00,141.151,141.151,141.136,141.14,143199998.0
2006-03-22 22:51:00,141.14,141.147,141.134,141.136,211899999.0
2006-03-22 22:52:00,141.137,141.148,141.134,141.148,222299998.0
2006-03-22 22:53:00,141.148,141.173,141.148,141.16,156600001.0
2006-03-22 22:54:00,141.166,141.166,141.162,141.164,72900001.0
2006-03-22 22:55:00,141.157,141.166,141.157,141.163,102600002.0
2006-03-22 22:56:00,141.168,141.168,141.15,141.156,226900002.0
2006-03-22 22:57:00,141.149,141.153,141.143,141.145,131999998.0
2006-03-22 22:58:00,141.147,141.147,141.138,141.147,38000000.0
2006-03-22 22:59:00,141.149,141.149,141.109,141.133,189700000.0
2006-03-22 23:00:00,141.164,141.17,141.153,141.163,80400000.0
2006-03-22 23:01:00,141.17,141.175,141.163,141.173,61399999.0
2006-03-22 23:02:00,141.163,141.172,141.159,141.172,73200001.0
2006-03-22 23:03:00,141.181,141.181,141.172,141.172,79399999.0
2006-03-22 23:04:00,141.184,141.185,141.178,141.185,53000000.0
2006-03-22 23:05:00,141.179,141.189,141.179,141.189,66100001.0
2006-03-22 23:06:00,141.19,141.196,141.184,141.185,145000004.0
2006-03-22 23:07:00,141.187,141.187,141.17,141.187,60300000.0
2006-03-22 23:08:00,141.188,141.201,141.188,141.197,61499999.0
2006-03-22 23:09:00,141.207,141.215,141.203,141.213,98499999.0
2006-03-22 23:10:00,141.21,141.22,141.21,141.22,27700000.0
2006-03-22 23:11:00,141.205,141.221,141.205,141.21,87499998.0
2006-03-22 23:12:00,141.215,141.215,141.205,141.212,81800001.0
2006-03-22 23:13:00,141.205,141.218,141.205,141.213,52400000.0
2006-03-22 23:14:00,141.218,141.218,141.207,141.207,42400000.0
2006-03-22 23:15:00,141.204,141.207,141.201,141.204,66000000.0
2006-03-22 23:16:00,141.207,141.225,141.204,141.225,100700001.0
2006-03-22 23:17:00,141.235,141.247,141.235,141.235,151400002.0
2006-03-22 23:18:00,141.24,141.256,141.236,141.239,77500000.0
2006-03-22 23:19:00,141.241,141.244,141.238,141.24,86799999.0
2006-03-22 23:20:00,141.245,141.245,141.235,141.235,75400000.0
2006-03-22 23:21:00,141.239,141.242,141.234,141.24,64500000.0
2006-03-22 23:22:00,141.236,141.236,141.206,141.208,144999999.0
2006-03-22 23:23:00,141.208,141.223,141.208,141.219,53300000.0
2006-03-22 23:24:00,141.211,141.219,141.211,141.218,32699999.0
2006-03-22 23:25:00,141.203,141.216,141.198,141.206,106899999.0
2006-03-22 23:26:00,141.207,141.214,141.206,141.209,71100000.0
2006-03-22 23:27:00,141.216,141.216,141.207,141.208,85900001.0
2006-03-22 23:28:00,141.212,141.225,141.211,141.211,105699998.0
2006-03-22 23:29:00,141.213,141.222,141.208,141.213,159199997.0
2006-03-22 23:30:00,141.212,141.212,141.207,141.207,94299998.0
2006-03-22 23:31:00,141.213,141.221,141.213,141.215,83900000.0
2006-03-22 23:32:00,141.217,141.223,141.217,141.223,8800000.0
2006-03-22 23:33:00,141.23,141.23,141.22,141.22,46900000.0
2006-03-22 23:34:00,141.212,141.222,141.212,141.22,35200000.0
2006-03-22 23:35:00,141.225,141.227,141.21,141.227,79500000.0
2006-03-22 23:36:00,141.216,141.222,141.205,141.211,72700001.0
2006-03-22 23:37:00,141.222,141.228,141.215,141.228,39700000.0
2006-03-22 23:38:00,141.222,141.224,141.2,141.2,134800001.0
2006-03-22 23:39:00,141.211,141.211,141.202,141.205,17600000.0
2006-03-22 23:40:00,141.197,141.204,141.195,141.204,101799999.0
2006-03-22 23:41:00,141.197,141.221,141.197,141.221,63899998.0
2006-03-22 23:42:00,141.208,141.22,141.208,141.215,97400001.0
2006-03-22 23:43:00,141.224,141.224,141.218,141.218,57499998.0
2006-03-22 23:44:00,141.205,141.218,141.205,141.215,88800000.0
2006-03-22 23:45:00,141.215,141.215,141.21,141.215,89399997.0
2006-03-22 23:46:00,141.21,141.219,141.21,141.21,61800000.0
2006-03-22 23:47:00,141.204,141.204,141.195,141.202,69800000.0
2006-03-22 23:48:00,141.197,141.213,141.197,141.213,97499998.0
2006-03-22 23:49:00,141.219,141.229,141.219,141.222,73000000.0
2006-03-22 23:50:00,141.229,141.235,141.223,141.226,77100002.0
2006-03-22 23:51:00,141.225,141.239,141.225,141.23,93100000.0
2006-03-22 23:52:00,141.235,141.246,141.232,141.234,84900001.0
2006-03-22 23:53:00,141.243,141.258,141.243,141.253,118099998.0
2006-03-22 23:54:00,141.265,141.265,141.255,141.261,70400000.0
2006-03-22 23:55:00,141.26,141.26,141.254,141.259,151200003.0
2006-03-22 23:56:00,141.262,141.29,141.256,141.29,130799999.0
2006-03-22 23:57:00,141.297,141.297,141.275,141.293,85000001.0
2006-03-22 23:58:00,141.289,141.302,141.287,141.293,92999999.0
2006-03-22 23:59:00,141.295,141.303,141.292,141.303,45100000.0
2006-03-23 00:00:00,141.292,141.305,141.292,141.3,174299997.0
2006-03-23 00:01:00,141.31,141.311,141.268,141.268,146000000.0
2006-03-23 00:02:00,141.308,141.318,141.264,141.289,153100002.0
2006-03-23 00:03:00,141.298,141.311,141.272,141.298,114400000.0
2006-03-23 00:04:00,141.282,141.303,141.256,141.29,169000002.0
2006-03-23 00:05:00,141.288,141.313,141.285,141.301,60800000.0
2006-03-23 00:06:00,141.285,141.327,141.281,141.317,113199999.0
2006-03-23 00:07:00,141.322,141.347,141.311,141.343,143500000.0
2006-03-23 00:08:00,141.321,141.349,141.319,141.336,86100001.0
2006-03-23 00:09:00,141.348,141.356,141.332,141.342,139800002.0
2006-03-23 00:10:00,141.347,141.355,141.312,141.352,105699998.0
2006-03-23 00:11:00,141.342,141.352,141.301,141.333,101699999.0
2006-03-23 00:12:00,141.345,141.353,141.286,141.309,110699999.0
2006-03-23 00:13:00,141.314,141.324,141.283,141.31,93499999.0
2006-03-23 00:14:00,141.312,141.331,141.298,141.331,97300000.0
2006-03-23 00:15:00,141.305,141.319,141.282,141.282,173000002.0
2006-03-23 00:16:00,141.318,141.341,141.309,141.33,198399997.0
2006-03-23 00:17:00,141.305,141.337,141.294,141.319,40300000.0
2006-03-23 00:18:00,141.263,141.328,141.256,141.32,75899999.0
2006-03-23 00:19:00,141.303,141.329,141.284,141.322,39400000.0
2006-03-23 00:20:00,141.304,141.322,141.298,141.315,68299999.0
2006-03-23 00:21:00,141.307,141.327,141.299,141.31,63900000.0
2006-03-23 00:22:00,141.281,141.307,141.28,141.305,101099999.0
2006-03-23 00:23:00,141.299,141.317,141.296,141.31,182799999.0
2006-03-23 00:24:00,141.318,141.327,141.31,141.31,62200000.0
2006-03-23 00:25:00,141.319,141.319,141.298,141.317,132599999.0
2006-03-23 00:26:00,141.309,141.321,141.305,141.314,113500000.0
2006-03-23 00:27:00,141.315,141.328,141.309,141.325,70800000.0
2006-03-23 00:28:00,141.315,141.315,141.285,141.285,71600000.0
2006-03-23 00:29:00,141.317,141.331,141.317,141.328,55700000.0
2006-03-23 00:30:00,141.323,141.335,141.305,141.305,72800001.0
2006-03-23 00:31:00,141.296,141.311,141.296,141.3,119799998.0
2006-03-23 00:32:00,141.311,141.315,141.311,141.315,9600000.0
2006-03-23 00:33:00,141.325,141.325,141.32,141.325,32800000.0
2006-03-23 00:34:00,141.323,141.327,141.315,141.315,70400001.0
2006-03-23 00:35:00,141.313,141.328,141.313,141.328,56000000.0
2006-03-23 00:36:00,141.324,141.326,141.32,141.32,48100000.0
2006-03-23 00:37:00,141.317,141.332,141.311,141.332,91700000.0
2006-03-23 00:38:00,141.333,141.335,141.309,141.309,68800000.0
2006-03-23 00:39:00,141.317,141.324,141.317,141.32,82899998.0
2006-03-23 00:40:00,141.313,141.322,141.305,141.322,57099999.0
2006-03-23 00:41:00,141.322,141.322,141.315,141.315,73999999.0
2006-03-23 00:42:00,141.31,141.322,141.31,141.318,106000000.0
2006-03-23 00:43:00,141.332,141.35,141.332,141.341,117799998.0
2006-03-23 00:44:00,141.342,141.342,141.323,141.335,93900000.0
2006-03-23 00:45:00,141.344,141.348,141.323,141.325,98000001.0
2006-03-23 00:46:00,141.333,141.347,141.333,141.341,34200000.0
2006-03-23 00:47:00,141.346,141.347,141.331,141.331,43900000.0
2006-03-23 00:48:00,141.34,141.359,141.34,141.356,34200000.0
2006-03-23 00:49:00,141.352,141.359,141.346,141.346,169099999.0
2006-03-23 00:50:00,141.346,141.347,141.335,141.339,171600002.0
2006-03-23 00:51:00,141.348,141.356,141.338,141.35,121699999.0
2006-03-23 00:52:00,141.35,141.36,141.347,141.355,102699999.0
2006-03-23 00:53:00,141.345,141.348,141.328,141.348,40700000.0
2006-03-23 00:54:00,141.352,141.353,141.328,141.348,61600001.0
2006-03-23 00:55:00,141.35,141.358,141.345,141.345,115900001.0
2006-03-23 00:56:00,141.345,141.355,141.343,141.35,116300000.0
2006-03-23 00:57:00,141.347,141.354,141.342,141.343,130599999.0
2006-03-23 00:58:00,141.352,141.369,141.352,141.368,89499999.0
2006-03-23 00:59:00,141.369,141.372,141.361,141.361,26400000.0
2006-03-23 01:00:00,141.358,141.364,141.348,141.357,98300000.0
2006-03-23 01:01:00,141.354,141.358,141.341,141.357,110000003.0
2006-03-23 01:02:00,141.364,141.37,141.362,141.366,77600001.0
2006-03-23 01:03:00,141.345,141.345,141.328,141.328,71099999.0
2006-03-23 01:04:00,141.333,141.336,141.324,141.33,159700001.0
2006-03-23 01:05:00,141.33,141.331,141.314,141.314,32000000.0
2006-03-23 01:06:00,141.308,141.308,141.304,141.304,8800000.0
2006-03-23 01:07:00,141.307,141.317,141.307,141.317,43500000.0
2006-03-23 01:08:00,141.328,141.328,141.318,141.318,101500003.0
2006-03-23 01:09:00,141.317,141.335,141.314,141.335,47800000.0
2006-03-23 01:10:00,141.338,141.339,141.325,141.33,68700000.0
2006-03-23 01:11:00,141.329,141.338,141.329,141.331,76000001.0
2006-03-23 01:12:00,141.33,141.33,141.315,141.318,165199997.0
2006-03-23 01:13:00,141.314,141.314,141.277,141.277,130199996.0
2006-03-23 01:14:00,141.272,141.278,141.258,141.258,90499999.0
2006-03-23 01:15:00,141.26,141.26,141.245,141.254,43100000.0
2006-03-23 01:16:00,141.265,141.265,141.25,141.25,138699999.0
2006-03-23 01:17:00,141.24,141.258,141.24,141.244,125800002.0
2006-03-23 01:18:00,141.251,141.251,141.234,141.239,87800002.0
2006-03-23 01:19:00,141.241,141.244,141.233,141.234,78300000.0
2006-03-23 01:20:00,141.238,141.238,141.228,141.234,39600000.0
2006-03-23 01:21:00,141.219,141.23,141.213,141.23,113799998.0
2006-03-23 01:22:00,141.232,141.244,141.221,141.23,100599999.0
2006-03-23 01:23:00,141.233,141.241,141.227,141.239,135300000.0
2006-03-23 01:24:00,141.236,141.246,141.233,141.238,71100000.0
2006-03-23 01:25:00,141.244,141.246,141.24,141.242,31400000.0
2006-03-23 01:26:00,141.239,141.248,141.227,141.238,62000001.0
2006-03-23 01:27:00,141.232,141.236,141.212,141.212,101600000.0
2006-03-23 01:28:00,141.205,141.21,141.205,141.206,57100000.0
2006-03-23 01:29:00,141.196,141.196,141.182,141.195,79200001.0
2006-03-23 01:30:00,141.195,141.205,141.191,141.195,108700001.0
2006-03-23 01:31:00,141.186,141.204,141.186,141.204,101599998.0
2006-03-23 01:32:00,141.197,141.208,141.194,141.208,66400001.0
2006-03-23 01:33:00,141.199,141.199,141.182,141.185,203700005.0
2006-03-23 01:34:00,141.19,141.19,141.171,141.181,183300004.0
2006-03-23 01:35:00,141.186,141.19,141.173,141.19,65500000.0
2006-03-23 01:36:00,141.197,141.213,141.197,141.213,84500000.0
2006-03-23 01:37:00,141.224,141.226,141.188,141.188,94500002.0
2006-03-23 01:38:00,141.189,141.2,141.184,141.191,113300001.0
2006-03-23 01:39:00,141.194,141.195,141.18,141.192,87700000.0
2006-03-23 01:40:00,141.196,141.199,141.189,141.199,81199999.0
2006-03-23 01:41:00,141.202,141.205,141.19,141.19,116699999.0
2006-03-23 01:42:00,141.195,141.195,141.185,141.19,171799996.0
2006-03-23 01:43:00,141.182,141.194,141.182,141.19,92400000.0
2006-03-23 01:44:00,141.193,141.212,141.193,141.208,91200000.0
2006-03-23 01:45:00,141.205,141.212,141.191,141.195,82400000.0
2006-03-23 01:46:00,141.2,141.211,141.2,141.211,37600000.0
2006-03-23 01:47:00,141.202,141.204,141.195,141.204,84799999.0
2006-03-23 01:48:00,141.19,141.191,141.182,141.19,126700001.0
2006-03-23 01:49:00,141.187,141.199,141.176,141.199,81200001.0
2006-03-23 01:50:00,141.198,141.238,141.198,141.238,95700000.0
2006-03-23 01:51:00,141.242,141.242,141.224,141.23,76099999.0
2006-03-23 01:52:00,141.219,141.225,141.213,141.225,71600000.0
2006-03-23 01:53:00,141.225,141.225,141.205,141.205,62200001.0
2006-03-23 01:54:00,141.206,141.206,141.135,141.135,114599998.0
2006-03-23 01:55:00,141.152,141.165,141.135,141.165,27200000.0
2006-03-23 01:56:00,141.167,141.178,141.167,141.178,118400000.0
2006-03-23 01:57:00,141.18,141.181,141.149,141.149,143800002.0
2006-03-23 01:58:00,141.139,141.156,141.133,141.133,83800000.0
2006-03-23 01:59:00,141.147,141.163,141.145,141.155,64700002.0
2006-03-23 02:00:00,141.153,141.162,141.141,141.162,57599999.0
2006-03-23 02:01:00,141.168,141.176,141.156,141.173,109899999.0
2006-03-23 02:02:00,141.182,141.186,141.168,141.169,87100000.0
2006-03-23 02:03:00,141.184,141.195,141.177,141.183,110100000.0
2006-03-23 02:04:00,141.185,141.193,141.179,141.179,182699996.0
2006-03-23 02:05:00,141.171,141.188,141.171,141.173,127700000.0
2006-03-23 02:06:00,141.187,141.187,141.178,141.182,58500001.0
2006-03-23 02:07:00,141.183,141.195,141.181,141.182,112700002.0
2006-03-23 02:08:00,141.177,141.177,141.155,141.155,67099998.0
2006-03-23 02:09:00,141.162,141.163,141.153,141.16,119399999.0
2006-03-23 02:10:00,141.152,141.159,141.132,141.132,57600000.0
2006-03-23 02:11:00,141.129,141.142,141.129,141.14,109500000.0
2006-03-23 02:12:00,141.14,141.168,141.14,141.168,89499999.0
2006-03-23 02:13:00,141.164,141.164,141.137,141.145,83900000.0
2006-03-23 02:14:00,141.138,141.138,141.098,141.107,134300000.0
2006-03-23 02:15:00,141.111,141.135,141.106,141.127,146400005.0
2006-03-23 02:16:00,141.117,141.117,141.108,141.108,38200000.0
2006-03-23 02:17:00,141.119,141.145,141.119,141.145,122799997.0
2006-03-23 02:18:00,141.139,141.145,141.129,141.137,77599998.0
2006-03-23 02:19:00,141.125,141.133,141.124,141.125,78300000.0
2006-03-23 02:20:00,141.132,141.139,141.122,141.131,133800001.0
2006-03-23 02:21:00,141.143,141.164,141.143,141.158,59300000.0
2006-03-23 02:22:00,141.163,141.167,141.155,141.16,127100000.0
2006-03-23 02:23:00,141.159,141.177,141.153,141.163,136699996.0
2006-03-23 02:24:00,141.165,141.165,141.154,141.164,98900001.0
2006-03-23 02:25:00,141.152,141.173,141.152,141.167,110500002.0
2006-03-23 02:26:00,141.164,141.164,141.147,141.164,168100002.0
2006-03-23 02:27:00,141.172,141.186,141.172,141.183,57800000.0
2006-03-23 02:28:00,141.185,141.197,141.175,141.175,56700000.0
2006-03-23 02:29:00,141.161,141.164,141.154,141.155,225699999.0
2006-03-23 02:30:00,141.149,141.149,141.142,141.148,81499998.0
2006-03-23 02:31:00,141.158,141.16,141.141,141.145,35900000.0
2006-03-23 02:32:00,141.145,141.183,141.145,141.183,104699998.0
2006-03-23 02:33:00,141.188,141.191,141.173,141.174,53700001.0
2006-03-23 02:34:00,141.156,141.169,141.15,141.169,85600000.0
2006-03-23 02:35:00,141.164,141.172,141.155,141.172,121599998.0
2006-03-23 02:36:00,141.165,141.165,141.148,141.148,107600000.0
2006-03-23 02:37:00,141.142,141.142,141.138,141.14,146899998.0
2006-03-23 02:38:00,141.147,141.154,141.142,141.154,72999998.0
2006-03-23 02:39:00,141.141,141.141,141.107,141.115,117899999.0
2006-03-23 02:40:00,141.109,141.118,141.103,141.116,119000001.0
2006-03-23 02:41:00,141.109,141.109,141.09,141.09,138499999.0
2006-03-23 02:42:00,141.084,141.091,141.072,141.088,82800000.0
2006-03-23 02:43:00,141.077,141.088,141.077,141.086,97200002.0
2006-03-23 02:44:00,141.079,141.087,141.077,141.077,58300000.0
2006-03-23 02:45:00,141.088,141.09,141.072,141.072,87300001.0
2006-03-23 02:46:00,141.073,141.085,141.061,141.085,116600001.0
2006-03-23 02:47:00,141.088,141.088,141.056,141.08,58899999.0
2006-03-23 02:48:00,141.08,141.08,141.062,141.062,71200000.0
2006-03-23 02:49:00,141.057,141.07,141.046,141.054,116599999.0
2006-03-23 02:50:00,141.048,141.049,141.039,141.039,69700000.0
2006-03-23 02:51:00,141.027,141.053,141.027,141.053,89500000.0
2006-03-23 02:52:00,141.05,141.055,141.043,141.055,102600001.0
2006-03-23 02:53:00,141.044,141.044,141.027,141.03,55000000.0
2006-03-23 02:54:00,141.025,141.036,141.001,141.005,115500000.0
2006-03-23 02:55:00,141.006,141.007,140.992,140.995,68300001.0
2006-03-23 02:56:00,140.979,140.979,140.909,140.909,87700000.0
2006-03-23 02:57:00,140.903,140.91,140.867,140.867,44000000.0
2006-03-23 02:58:00,140.892,140.892,140.868,140.884,71099999.0
2006-03-23 02:59:00,140.878,140.889,140.868,140.875,157300000.0
2006-03-23 03:00:00,140.878,140.88,140.861,140.866,128400002.0
2006-03-23 03:01:00,140.884,140.894,140.871,140.894,116800002.0
2006-03-23 03:02:00,140.888,140.896,140.882,140.887,92500000.0
2006-03-23 03:03:00,140.886,140.888,140.877,140.88,116200002.0
2006-03-23 03:04:00,140.881,140.901,140.879,140.896,175099999.0
2006-03-23 03:05:00,140.895,140.902,140.869,140.869,149199999.0
2006-03-23 03:06:00,140.87,140.875,140.859,140.859,86300002.0
2006-03-23 03:07:00,140.861,140.865,140.788,140.797,69500000.0
2006-03-23 03:08:00,140.774,140.774,140.766,140.766,57400002.0
2006-03-23 03:09:00,140.748,140.756,140.725,140.744,104300001.0
2006-03-23 03:10:00,140.757,140.771,140.749,140.754,93000001.0
2006-03-23 03:11:00,140.762,140.762,140.749,140.762,133300001.0
2006-03-23 03:12:00,140.766,140.785,140.766,140.771,85999998.0
2006-03-23 03:13:00,140.775,140.81,140.772,140.81,40400000.0
2006-03-23 03:14:00,140.816,140.822,140.8,140.8,43800000.0
2006-03-23 03:15:00,140.784,140.796,140.777,140.791,64300001.0
2006-03-23 03:16:00,140.781,140.79,140.767,140.783,134999998.0
2006-03-23 03:17:00,140.781,140.781,140.752,140.771,42300000.0
2006-03-23 03:18:00,140.778,140.782,140.775,140.775,86500000.0
2006-03-23 03:19:00,140.759,140.759,140.756,140.756,14400000.0
2006-03-23 03:20:00,140.748,140.772,140.741,140.765,158900001.0
2006-03-23 03:21:00,140.786,140.791,140.772,140.777,136899997.0
2006-03-23 03:22:00,140.776,140.785,140.772,140.785,139900000.0
2006-03-23 03:23:00,140.775,140.78,140.772,140.777,76999999.0
2006-03-23 03:24:00,140.787,140.803,140.787,140.795,67699999.0
2006-03-23 03:25:00,140.795,140.807,140.794,140.803,162399998.0
2006-03-23 03:26:00,140.816,140.836,140.816,140.834,43700000.0
2006-03-23 03:27:00,140.837,140.838,140.826,140.832,167300004.0
2006-03-23 03:28:00,140.826,140.826,140.817,140.822,64500000.0
2006-03-23 03:29:00,140.821,140.821,140.81,140.821,146600000.0
2006-03-23 03:30:00,140.816,140.836,140.816,140.836,107100000.0
2006-03-23 03:31:00,140.834,140.841,140.833,140.837,59100001.0
2006-03-23 03:32:00,140.833,140.839,140.824,140.833,34200000.0
2006-03-23 03:33:00,140.831,140.838,140.825,140.834,60800000.0
2006-03-23 03:34:00,140.811,140.811,140.791,140.792,82299999.0
2006-03-23 03:35:00,140.816,140.821,140.816,140.821,12000000.0
2006-03-23 03:36:00,140.855,140.869,140.847,140.859,63199999.0
2006-03-23 03:37:00,140.855,140.877,140.855,140.877,77900000.0
2006-03-23 03:38:00,140.883,140.892,140.882,140.887,67099999.0
2006-03-23 03:39:00,140.88,140.88,140.853,140.856,107900000.0
2006-03-23 03:40:00,140.842,140.861,140.842,140.853,66000000.0
2006-03-23 03:41:00,140.855,140.856,140.848,140.848,84500000.0
2006-03-23 03:42:00,140.848,140.851,140.823,140.835,85100000.0
2006-03-23 03:43:00,140.834,140.834,140.817,140.832,177899997.0
2006-03-23 03:44:00,140.826,140.831,140.793,140.793,100900001.0
2006-03-23 03:45:00,140.796,140.796,140.785,140.785,56800000.0
2006-03-23 03:46:00,140.786,140.81,140.785,140.81,112499999.0
2006-03-23 03:47:00,140.809,140.828,140.809,140.82,44700000.0
2006-03-23 03:48:00,140.817,140.841,140.814,140.841,81600000.0
2006-03-23 03:49:00,140.833,140.85,140.824,140.85,79100000.0
2006-03-23 03:50:00,140.841,140.848,140.838,140.845,143800002.0
2006-03-23 03:51:00,140.842,140.85,140.826,140.838,105100002.0
2006-03-23 03:52:00,140.838,140.852,140.838,140.843,70100000.0
2006-03-23 03:53:00,140.831,140.831,140.813,140.813,9100000.0
2006-03-23 03:54:00,140.813,140.813,140.803,140.806,96300001.0
2006-03-23 03:55:00,140.807,140.807,140.774,140.774,58300000.0
2006-03-23 03:56:00,140.763,140.78,140.756,140.78,76399999.0
2006-03-23 03:57:00,140.794,140.797,140.77,140.785,98100000.0
2006-03-23 03:58:00,140.793,140.795,140.788,140.788,89899999.0
2006-03-23 03:59:00,140.789,140.808,140.789,140.808,56200000.0
2006-03-23 04:00:00,140.811,140.811,140.794,140.795,133400003.0
2006-03-23 04:01:00,140.795,140.799,140.791,140.798,81500001.0
2006-03-23 04:02:00,140.806,140.814,140.787,140.809,159799996.0
2006-03-23 04:03:00,140.815,140.815,140.776,140.789,54500000.0
2006-03-23 04:04:00,140.783,140.802,140.783,140.793,118899999.0
2006-03-23 04:05:00,140.775,140.78,140.774,140.78,83700000.0
2006-03-23 04:06:00,140.794,140.813,140.794,140.813,46099999.0
2006-03-23 04:07:00,140.824,140.824,140.814,140.824,96799998.0
2006-03-23 04:08:00,140.821,140.834,140.813,140.813,126799998.0
2006-03-23 04:09:00,140.812,140.838,140.812,140.826,195700000.0
2006-03-23 04:10:00,140.83,140.842,140.83,140.84,85599998.0
2006-03-23 04:11:00,140.833,140.846,140.833,140.846,29900000.0
2006-03-23 04:12:00,140.84,140.843,140.839,140.841,36000000.0
2006-03-23 04:13:00,140.849,140.856,140.843,140.855,149999998.0
2006-03-23 04:14:00,140.852,140.879,140.849,140.879,70300000.0
2006-03-23 04:15:00,140.877,140.877,140.866,140.866,78099998.0
2006-03-23 04:16:00,140.866,140.879,140.866,140.867,62099999.0
2006-03-23 04:17:00,140.875,140.88,140.862,140.862,78500001.0
2006-03-23 04:18:00,140.861,140.88,140.861,140.88,115700001.0
2006-03-23 04:19:00,140.879,140.886,140.875,140.875,89900001.0
2006-03-23 04:20:00,140.88,140.88,140.864,140.865,113599998.0
2006-03-23 04:21:00,140.875,140.886,140.874,140.88,129499998.0
2006-03-23 04:22:00,140.876,140.888,140.875,140.875,123299999.0
2006-03-23 04:23:00,140.873,140.882,140.869,140.878,49199999.0
2006-03-23 04:24:00,140.868,140.872,140.863,140.872,39400000.0
2006-03-23 04:25:00,140.87,140.88,140.87,140.875,59500000.0
2006-03-23 04:26:00,140.878,140.888,140.872,140.884,199200000.0
2006-03-23 04:27:00,140.884,140.89,140.864,140.884,99499998.0
2006-03-23 04:28:00,140.884,140.892,140.871,140.877,126400001.0
2006-03-23 04:29:00,140.875,140.887,140.872,140.881,99799999.0
2006-03-23 04:30:00,140.891,140.891,140.878,140.883,132200002.0
2006-03-23 04:31:00,140.879,140.888,140.879,140.881,50300001.0
2006-03-23 04:32:00,140.885,140.885,140.875,140.885,108700001.0
2006-03-23 04:33:00,140.885,140.885,140.875,140.878,116900001.0
2006-03-23 04:34:00,140.881,140.881,140.863,140.863,38800001.0
2006-03-23 04:35:00,140.866,140.869,140.866,140.869,45700002.0
2006-03-23 04:36:00,140.878,140.878,140.869,140.873,125500000.0
2006-03-23 04:37:00,140.878,140.884,140.874,140.877,95500001.0
2006-03-23 04:38:00,140.881,140.881,140.87,140.878,94000000.0
2006-03-23 04:39:00,140.878,140.894,140.878,140.885,32800000.0
2006-03-23 04:40:00,140.9,140.91,140.9,140.91,85400003.0
2006-03-23 04:41:00,140.903,140.903,140.876,140.885,29600000.0
2006-03-23 04:42:00,140.869,140.87,140.869,140.87,44000000.0
2006-03-23 04:43:00,140.857,140.864,140.842,140.842,79100000.0
2006-03-23 04:44:00,140.847,140.853,140.832,140.846,121700000.0
2006-03-23 04:45:00,140.843,140.852,140.839,140.849,60900000.0
2006-03-23 04:46:00,140.846,140.846,140.843,140.843,30800000.0
2006-03-23 04:47:00,140.85,140.857,140.848,140.857,153200002.0
2006-03-23 04:48:00,140.853,140.86,140.83,140.83,67200001.0
2006-03-23 04:49:00,140.827,140.839,140.825,140.839,170100000.0
2006-03-23 04:50:00,140.846,140.858,140.846,140.856,28500000.0
2006-03-23 04:51:00,140.857,140.869,140.857,140.869,66000000.0
2006-03-23 04:52:00,140.863,140.869,140.855,140.864,107099999.0
2006-03-23 04:53:00,140.861,140.862,140.854,140.862,62700000.0
2006-03-23 04:54:00,140.865,140.865,140.86,140.862,106999998.0
2006-03-23 04:55:00,140.86,140.861,140.853,140.853,64000000.0
2006-03-23 04:56:00,140.857,140.865,140.852,140.852,111999998.0
2006-03-23 04:57:00,140.851,140.86,140.851,140.851,64400000.0
2006-03-23 04:58:00,140.851,140.882,140.85,140.882,157399996.0
2006-03-23 04:59:00,140.893,140.911,140.893,140.9,65899999.0
2006-03-23 05:00:00,140.898,140.9,140.888,140.899,108799998.0
2006-03-23 05:01:00,140.902,140.914,140.898,140.911,86400002.0
2006-03-23 05:02:00,140.906,140.912,140.905,140.906,48800000.0
2006-03-23 05:03:00,140.911,140.911,140.898,140.898,49699999.0
2006-03-23 05:04:00,140.897,140.921,140.897,140.921,148200002.0
2006-03-23 05:05:00,140.924,140.931,140.918,140.918,102700000.0
2006-03-23 05:06:00,140.916,140.924,140.913,140.92,98799999.0
2006-03-23 05:07:00,140.917,140.917,140.91,140.913,31200000.0
2006-03-23 05:08:00,140.913,140.915,140.905,140.915,137100000.0
2006-03-23 05:09:00,140.912,140.912,140.897,140.908,80500000.0
2006-03-23 05:10:00,140.894,140.894,140.871,140.871,76399999.0
2006-03-23 05:11:00,140.875,140.887,140.858,140.887,43600000.0
2006-03-23 05:12:00,140.868,140.88,140.868,140.88,74900000.0
2006-03-23 05:13:00,140.883,140.883,140.87,140.878,96399999.0
2006-03-23 05:14:00,140.885,140.885,140.874,140.88,98599997.0
2006-03-23 05:15:00,140.896,140.899,140.896,140.899,19200000.0
2006-03-23 05:16:00,140.91,140.916,140.899,140.907,37800000.0
2006-03-23 05:17:00,140.895,140.904,140.893,140.893,36900000.0
2006-03-23 05:18:00,140.905,140.905,140.9,140.9,21600000.0
2006-03-23 05:19:00,140.904,140.904,140.901,140.901,59100000.0
2006-03-23 05:20:00,140.919,140.92,140.914,140.916,66400001.0
2006-03-23 05:21:00,140.916,140.952,140.911,140.952,130899999.0
2006-03-23 05:22:00,140.95,140.957,140.943,140.953,79500000.0
2006-03-23 05:23:00,140.938,140.952,140.938,140.94,70699999.0
2006-03-23 05:24:00,140.955,140.967,140.955,140.957,77400000.0
2006-03-23 05:25:00,140.949,140.959,140.946,140.959,102399999.0
2006-03-23 05:26:00,140.957,140.965,140.95,140.95,43500000.0
2006-03-23 05:27:00,140.953,140.955,140.931,140.933,78700001.0
2006-03-23 05:28:00,140.922,140.922,140.913,140.913,11300000.0
2006-03-23 05:29:00,140.897,140.908,140.884,140.908,76100001.0
2006-03-23 05:30:00,140.911,140.92,140.904,140.904,116499999.0
2006-03-23 05:31:00,140.91,140.91,140.91,140.91,10400000.0
2006-03-23 05:32:00,140.922,140.937,140.912,140.933,153599999.0
2006-03-23 05:33:00,140.916,140.933,140.909,140.932,138299999.0
2006-03-23 05:34:00,140.93,140.93,140.909,140.921,81499999.0
2006-03-23 05:35:00,140.92,140.92,140.895,140.896,103700002.0
2006-03-23 05:36:00,140.898,140.903,140.894,140.894,108100001.0
2006-03-23 05:37:00,140.895,140.904,140.881,140.891,155399999.0
2006-03-23 05:38:00,140.899,140.91,140.895,140.895,48000001.0
2006-03-23 05:39:00,140.9,140.915,140.898,140.912,109800000.0
2006-03-23 05:40:00,140.904,140.904,140.868,140.885,57000000.0
2006-03-23 05:41:00,140.883,140.896,140.88,140.887,73400001.0
2006-03-23 05:42:00,140.883,140.891,140.873,140.873,108499999.0
2006-03-23 05:43:00,140.868,140.872,140.856,140.866,133400001.0
2006-03-23 05:44:00,140.87,140.895,140.87,140.895,114599999.0
2006-03-23 05:45:00,140.902,140.92,140.901,140.92,97799998.0
2006-03-23 05:46:00,140.916,140.922,140.907,140.907,145000003.0
2006-03-23 05:47:00,140.908,140.931,140.908,140.93,85700000.0
2006-03-23 05:48:00,140.937,140.944,140.929,140.933,20200000.0
2006-03-23 05:49:00,140.93,140.93,140.911,140.913,56000000.0
2006-03-23 05:50:00,140.915,140.921,140.907,140.907,102899998.0
2006-03-23 05:51:00,140.899,140.903,140.889,140.903,81099999.0
2006-03-23 05:52:00,140.898,140.905,140.891,140.891,71300000.0
2006-03-23 05:53:00,140.895,140.918,140.893,140.893,63699999.0
2006-03-23 05:54:00,140.897,140.909,140.897,140.909,61400000.0
2006-03-23 05:55:00,140.903,140.903,140.892,140.898,72000001.0
2006-03-23 05:56:00,140.895,140.906,140.895,140.905,86800002.0
2006-03-23 05:57:00,140.905,140.905,140.899,140.899,100299999.0
2006-03-23 05:58:00,140.892,140.897,140.876,140.897,71000000.0
2006-03-23 05:59:00,140.888,140.899,140.871,140.879,114700000.0
2006-03-23 06:00:00,140.872,140.876,140.851,140.859,89500001.0
2006-03-23 06:01:00,140.857,140.865,140.848,140.853,94799998.0
2006-03-23 06:02:00,140.857,140.866,140.857,140.866,114000000.0
2006-03-23 06:03:00,140.866,140.869,140.857,140.857,146299996.0
2006-03-23 06:04:00,140.856,140.867,140.851,140.867,112700001.0
2006-03-23 06:05:00,140.864,140.878,140.864,140.872,160099998.0
2006-03-23 06:06:00,140.866,140.868,140.854,140.86,157100000.0
2006-03-23 06:07:00,140.851,140.86,140.845,140.855,68700001.0
2006-03-23 06:08:00,140.865,140.865,140.841,140.85,101500000.0
2006-03-23 06:09:00,140.848,140.862,140.848,140.857,127199999.0
2006-03-23 06:10:00,140.869,140.88,140.864,140.877,128900003.0
2006-03-23 06:11:00,140.889,140.893,140.876,140.881,113500002.0
2006-03-23 06:12:00,140.873,140.873,140.864,140.864,45300000.0
2006-03-23 06:13:00,140.857,140.862,140.85,140.853,105099999.0
2006-03-23 06:14:00,140.87,140.875,140.862,140.862,137500001.0
2006-03-23 06:15:00,140.862,140.871,140.862,140.865,53600000.0
2006-03-23 06:16:00,140.868,140.89,140.86,140.885,108800000.0
2006-03-23 06:17:00,140.89,140.896,140.885,140.89,57300000.0
2006-03-23 06:18:00,140.87,140.871,140.859,140.867,78599999.0
2006-03-23 06:19:00,140.877,140.89,140.865,140.89,138699998.0
2006-03-23 06:20:00,140.899,140.907,140.892,140.892,138599999.0
2006-03-23 06:21:00,140.902,140.914,140.901,140.901,49900000.0
2006-03-23 06:22:00,140.899,140.912,140.899,140.912,71900000.0
2006-03-23 06:23:00,140.922,140.93,140.905,140.928,103400000.0
2006-03-23 06:24:00,140.934,140.937,140.924,140.931,172600001.0
2006-03-23 06:25:00,140.93,140.93,140.911,140.918,90000001.0
2006-03-23 06:26:00,140.911,140.923,140.896,140.918,92199998.0
2006-03-23 06:27:00,140.928,140.934,140.911,140.923,45400001.0
2006-03-23 06:28:00,140.922,140.932,140.914,140.914,92499999.0
2006-03-23 06:29:00,140.922,140.922,140.911,140.915,158699998.0
2006-03-23 06:30:00,140.915,140.92,140.914,140.914,59200000.0
2006-03-23 06:31:00,140.925,140.925,140.913,140.913,75400000.0
2006-03-23 06:32:00,140.91,140.921,140.91,140.921,132399998.0
2006-03-23 06:33:00,140.921,140.921,140.914,140.915,84399999.0
2006-03-23 06:34:00,140.917,140.92,140.907,140.92,63599998.0
2006-03-23 06:35:00,140.92,140.923,140.912,140.917,168799997.0
2006-03-23 06:36:00,140.908,140.917,140.906,140.91,87900000.0
2006-03-23 06:37:00,140.918,140.919,140.912,140.912,10200000.0
2006-03-23 06:38:00,140.918,140.929,140.915,140.92,97400002.0
2006-03-23 06:39:00,140.927,140.943,140.927,140.935,68199999.0
2006-03-23 06:40:00,140.935,140.949,140.935,140.935,101100001.0
2006-03-23 06:41:00,140.94,140.952,140.94,140.946,85500000.0
2006-03-23 06:42:00,140.942,140.948,140.932,140.938,164400004.0
2006-03-23 06:43:00,140.94,140.95,140.934,140.95,89199999.0
2006-03-23 06:44:00,140.981,140.995,140.981,140.987,65600000.0
2006-03-23 06:45:00,140.983,140.983,140.975,140.98,38399999.0
2006-03-23 06:46:00,140.979,140.981,140.966,140.966,53800000.0
2006-03-23 06:47:00,140.968,140.971,140.959,140.968,56799999.0
2006-03-23 06:48:00,140.968,140.968,140.955,140.955,66699999.0
2006-03-23 06:49:00,140.963,140.969,140.954,140.962,71899999.0
2006-03-23 06:50:00,140.96,140.984,140.96,140.976,93500000.0
2006-03-23 06:51:00,140.973,140.977,140.968,140.975,109799998.0
2006-03-23 06:52:00,140.968,140.986,140.964,140.972,93700001.0
2006-03-23 06:53:00,140.998,141.006,140.98,140.995,144699999.0
2006-03-23 06:54:00,140.989,140.994,140.972,140.972,41600000.0
2006-03-23 06:55:00,140.964,140.977,140.955,140.955,52300000.0
2006-03-23 06:56:00,140.955,140.955,140.943,140.95,98600000.0
2006-03-23 06:57:00,140.948,140.952,140.938,140.952,24700000.0
2006-03-23 06:58:00,140.948,140.961,140.942,140.961,91100002.0
2006-03-23 06:59:00,140.962,140.962,140.942,140.956,123100000.0
2006-03-23 07:00:00,140.962,140.962,140.944,140.957,129000001.0
2006-03-23 07:01:00,140.95,140.958,140.948,140.955,83700000.0
2006-03-23 07:02:00,140.955,140.973,140.955,140.966,31200000.0
2006-03-23 07:03:00,140.978,140.992,140.975,140.992,160800000.0
2006-03-23 07:04:00,141.0,141.037,141.0,141.037,132400001.0
2006-03-23 07:05:00,141.037,141.104,141.037,141.096,80600000.0
2006-03-23 07:06:00,141.095,141.095,141.074,141.086,91499998.0
2006-03-23 07:07:00,141.112,141.125,141.108,141.119,178799998.0
2006-03-23 07:08:00,141.126,141.144,141.113,141.138,91400000.0
2006-03-23 07:09:00,141.158,141.182,141.158,141.18,58700000.0
2006-03-23 07:10:00,141.167,141.273,141.167,141.246,145899999.0
2006-03-23 07:11:00,141.256,141.282,141.251,141.251,139300003.0
2006-03-23 07:12:00,141.246,141.246,141.222,141.23,107900000.0
2006-03-23 07:13:00,141.231,141.231,141.22,141.22,38800000.0
2006-03-23 07:14:00,141.212,141.239,141.21,141.239,95300000.0
2006-03-23 07:15:00,141.251,141.32,141.251,141.3,117399998.0
2006-03-23 07:16:00,141.29,141.291,141.279,141.291,121999999.0
2006-03-23 07:17:00,141.303,141.325,141.303,141.325,148800003.0
2006-03-23 07:18:00,141.32,141.323,141.311,141.311,45400001.0
2006-03-23 07:19:00,141.298,141.303,141.292,141.3,74700000.0
2006-03-23 07:20:00,141.294,141.309,141.294,141.3,78900002.0
2006-03-23 07:21:00,141.29,141.298,141.281,141.29,60200000.0
2006-03-23 07:22:00,141.288,141.292,141.285,141.285,73900000.0
2006-03-23 07:23:00,141.292,141.292,141.28,141.29,86600000.0
2006-03-23 07:24:00,141.3,141.326,141.3,141.326,99000002.0
2006-03-23 07:25:00,141.324,141.337,141.309,141.309,124700001.0
2006-03-23 07:26:00,141.307,141.313,141.303,141.303,106900001.0
2006-03-23 07:27:00,141.295,141.295,141.275,141.275,46399999.0
2006-03-23 07:28:00,141.273,141.273,141.243,141.246,75899999.0
2006-03-23 07:29:00,141.235,141.246,141.232,141.234,45600000.0
2006-03-23 07:30:00,141.228,141.239,141.219,141.22,95199999.0
2006-03-23 07:31:00,141.212,141.213,141.202,141.213,78300000.0
2006-03-23 07:32:00,141.209,141.218,141.209,141.209,51700000.0
2006-03-23 07:33:00,141.225,141.236,141.225,141.235,80699998.0
2006-03-23 07:34:00,141.24,141.24,141.228,141.24,75400000.0
2006-03-23 07:35:00,141.239,141.244,141.223,141.234,81499998.0
2006-03-23 07:36:00,141.236,141.236,141.226,141.228,41800000.0
2006-03-23 07:37:00,141.23,141.236,141.227,141.227,168499998.0
2006-03-23 07:38:00,141.228,141.233,141.225,141.232,113200002.0
2006-03-23 07:39:00,141.233,141.25,141.233,141.244,80500000.0
2006-03-23 07:40:00,141.239,141.25,141.239,141.246,147499998.0
2006-03-23 07:41:00,141.24,141.255,141.24,141.25,123400000.0
2006-03-23 07:42:00,141.25,141.25,141.238,141.25,135300000.0
2006-03-23 07:43:00,141.248,141.26,141.248,141.26,94500000.0
2006-03-23 07:44:00,141.259,141.259,141.25,141.252,77600001.0
2006-03-23 07:45:00,141.245,141.261,141.245,141.246,82200001.0
2006-03-23 07:46:00,141.238,141.24,141.228,141.24,71999999.0
2006-03-23 07:47:00,141.233,141.233,141.218,141.219,20000000.0
2006-03-23 07:48:00,141.219,141.229,141.211,141.211,73399999.0
2006-03-23 07:49:00,141.213,141.225,141.213,141.215,65500000.0
2006-03-23 07:50:00,141.228,141.242,141.228,141.239,81599999.0
2006-03-23 07:51:00,141.23,141.23,141.228,141.23,66300000.0
2006-03-23 07:52:00,141.236,141.254,141.236,141.251,27800000.0
2006-03-23 07:53:00,141.261,141.271,141.261,141.269,137399998.0
2006-03-23 07:54:00,141.263,141.269,141.263,141.269,17600000.0
2006-03-23 07:55:00,141.277,141.3,141.277,141.299,163500001.0
2006-03-23 07:56:00,141.298,141.305,141.287,141.293,153000000.0
2006-03-23 07:57:00,141.284,141.284,141.257,141.257,75200000.0
2006-03-23 07:58:00,141.256,141.277,141.254,141.272,145299996.0
2006-03-23 07:59:00,141.272,141.3,141.272,141.3,63500000.0
2006-03-23 08:00:00,141.293,141.304,141.285,141.304,105700000.0
2006-03-23 08:01:00,141.31,141.323,141.304,141.323,61900000.0
2006-03-23 08:02:00,141.326,141.332,141.315,141.332,98000000.0
2006-03-23 08:03:00,141.318,141.322,141.311,141.32,49000000.0
2006-03-23 08:04:00,141.322,141.325,141.314,141.316,104799999.0
2006-03-23 08:05:00,141.316,141.316,141.298,141.298,77100001.0
2006-03-23 08:06:00,141.292,141.298,141.285,141.298,151200000.0
2006-03-23 08:07:00,141.299,141.304,141.29,141.298,96800000.0
2006-03-23 08:08:00,141.302,141.309,141.3,141.303,36800000.0
2006-03-23 08:09:00,141.3,141.3,141.278,141.278,74600001.0
2006-03-23 08:10:00,141.278,141.278,141.27,141.272,34300000.0
2006-03-23 08:11:00,141.278,141.278,141.271,141.276,55199999.0
2006-03-23 08:12:00,141.276,141.277,141.27,141.273,35999999.0
2006-03-23 08:13:00,141.276,141.3,141.276,141.3,86000000.0
2006-03-23 08:14:00,141.31,141.322,141.299,141.305,127600002.0
2006-03-23 08:15:00,141.31,141.328,141.309,141.325,106700001.0
2006-03-23 08:16:00,141.327,141.332,141.318,141.32,130500000.0
2006-03-23 08:17:00,141.312,141.315,141.3,141.3,40800000.0
2006-03-23 08:18:00,141.296,141.314,141.296,141.313,54400000.0
2006-03-23 08:19:00,141.306,141.321,141.306,141.313,48100000.0
2006-03-23 08:20:00,141.3,141.307,141.292,141.304,75900000.0
2006-03-23 08:21:00,141.295,141.309,141.295,141.309,223000000.0
2006-03-23 08:22:00,141.319,141.375,141.319,141.375,83599999.0
2006-03-23 08:23:00,141.381,141.386,141.353,141.368,169600002.0
2006-03-23 08:24:00,141.367,141.37,141.349,141.37,120400000.0
2006-03-23 08:25:00,141.372,141.374,141.36,141.36,152599998.0
2006-03-23 08:26:00,141.38,141.388,141.38,141.385,40700001.0
2006-03-23 08:27:00,141.383,141.385,141.372,141.372,105399999.0
2006-03-23 08:28:00,141.381,141.394,141.372,141.372,167699997.0
2006-03-23 08:29:00,141.377,141.377,141.355,141.355,89500000.0
2006-03-23 08:30:00,141.352,141.36,141.337,141.337,143700001.0
2006-03-23 08:31:00,141.338,141.357,141.338,141.349,136700000.0
2006-03-23 08:32:00,141.352,141.352,141.339,141.35,95600003.0
2006-03-23 08:33:00,141.335,141.343,141.335,141.336,64700000.0
2006-03-23 08:34:00,141.335,141.351,141.335,141.345,105300000.0
2006-03-23 08:35:00,141.34,141.351,141.336,141.336,139499999.0
2006-03-23 08:36:00,141.343,141.36,141.343,141.36,114899998.0
2006-03-23 08:37:00,141.37,141.388,141.364,141.364,53900000.0
2006-03-23 08:38:00,141.357,141.363,141.353,141.362,130499998.0
2006-03-23 08:39:00,141.362,141.363,141.354,141.363,79900001.0
2006-03-23 08:40:00,141.362,141.367,141.359,141.36,86600001.0
2006-03-23 08:41:00,141.35,141.353,141.342,141.345,126200000.0
2006-03-23 08:42:00,141.345,141.348,141.339,141.347,107000000.0
2006-03-23 08:43:00,141.335,141.335,141.325,141.325,50899999.0
2006-03-23 08:44:00,141.318,141.323,141.311,141.323,101200002.0
2006-03-23 08:45:00,141.323,141.323,141.313,141.313,96199998.0
2006-03-23 08:46:00,141.317,141.321,141.306,141.318,99900000.0
2006-03-23 08:47:00,141.317,141.324,141.316,141.32,79400000.0
2006-03-23 08:48:00,141.318,141.322,141.306,141.312,74200000.0
2006-03-23 08:49:00,141.297,141.318,141.297,141.304,73800002.0
2006-03-23 08:50:00,141.303,141.305,141.295,141.305,56900000.0
2006-03-23 08:51:00,141.306,141.313,141.297,141.313,111999997.0
2006-03-23 08:52:00,141.313,141.326,141.313,141.317,90899998.0
2006-03-23 08:53:00,141.318,141.32,141.297,141.297,62200000.0
2006-03-23 08:54:00,141.292,141.297,141.292,141.292,70100000.0
2006-03-23 08:55:00,141.297,141.297,141.263,141.263,66900000.0
2006-03-23 08:56:00,141.251,141.251,141.236,141.24,113700002.0
2006-03-23 08:57:00,141.241,141.252,141.239,141.243,185199998.0
2006-03-23 08:58:00,141.242,141.266,141.235,141.256,90399998.0
2006-03-23 08:59:00,141.261,141.287,141.261,141.287,126799999.0
2006-03-23 09:00:00,141.288,141.293,141.279,141.279,116600001.0
2006-03-23 09:01:00,141.273,141.273,141.255,141.255,113799997.0
2006-03-23 09:02:00,141.246,141.246,141.231,141.242,16700000.0
2006-03-23 09:03:00,141.243,141.245,141.233,141.238,171100004.0
2006-03-23 09:04:00,141.22,141.22,141.194,141.208,87099999.0
2006-03-23 09:05:00,141.21,141.218,141.202,141.207,130900003.0
2006-03-23 09:06:00,141.197,141.221,141.195,141.217,119799998.0
2006-03-23 09:07:00,141.212,141.221,141.201,141.218,62200000.0
2006-03-23 09:08:00,141.225,141.231,141.219,141.231,102300001.0
2006-03-23 09:09:00,141.233,141.233,141.219,141.229,54500000.0
2006-03-23 09:10:00,141.216,141.222,141.214,141.214,68199999.0
2006-03-23 09:11:00,141.213,141.213,141.189,141.198,103899998.0
2006-03-23 09:12:00,141.189,141.194,141.184,141.194,148500000.0
2006-03-23 09:13:00,141.195,141.197,141.186,141.19,117900000.0
2006-03-23 09:14:00,141.187,141.187,141.155,141.155,155499999.0
2006-03-23 09:15:00,141.158,141.173,141.158,141.173,83100001.0
2006-03-23 09:16:00,141.177,141.182,141.162,141.174,91100000.0
2006-03-23 09:17:00,141.178,141.206,141.178,141.206,61500000.0
2006-03-23 09:18:00,141.214,141.253,141.214,141.253,141400001.0
2006-03-23 09:19:00,141.254,141.255,141.225,141.225,94199998.0
2006-03-23 09:20:00,141.235,141.254,141.235,141.239,89799998.0
2006-03-23 09:21:00,141.242,141.243,141.237,141.238,35800000.0
2006-03-23 09:22:00,141.248,141.252,141.239,141.245,114500004.0
2006-03-23 09:23:00,141.247,141.25,141.232,141.232,68900000.0
2006-03-23 09:24:00,141.227,141.249,141.227,141.243,47700000.0
2006-03-23 09:25:00,141.242,141.25,141.236,141.238,121200002.0
2006-03-23 09:26:00,141.23,141.23,141.214,141.222,95200001.0
2006-03-23 09:27:00,141.235,141.235,141.215,141.225,111299999.0
2006-03-23 09:28:00,141.218,141.225,141.212,141.225,73699999.0
2006-03-23 09:29:00,141.217,141.217,141.195,141.204,93999999.0
2006-03-23 09:30:00,141.205,141.209,141.19,141.196,141400000.0
2006-03-23 09:31:00,141.193,141.201,141.186,141.191,100599999.0
2006-03-23 09:32:00,141.185,141.19,141.179,141.187,41600000.0
2006-03-23 09:33:00,141.187,141.188,141.17,141.17,44100000.0
2006-03-23 09:34:00,141.163,141.163,141.13,141.13,72800000.0
2006-03-23 09:35:00,141.113,141.13,141.107,141.121,103900002.0
2006-03-23 09:36:00,141.128,141.134,141.121,141.131,60700000.0
2006-03-23 09:37:00,141.114,141.114,141.088,141.09,106300002.0
2006-03-23 09:38:00,141.091,141.098,141.089,141.098,100800000.0
2006-03-23 09:39:00,141.093,141.109,141.089,141.099,171700002.0
2006-03-23 09:40:00,141.105,141.112,141.103,141.112,105100000.0
2006-03-23 09:41:00,141.117,141.134,141.117,141.123,78399999.0
2006-03-23 09:42:00,141.126,141.129,141.115,141.115,68500000.0
2006-03-23 09:43:00,141.101,141.115,141.087,141.087,123100000.0
2006-03-23 09:44:00,141.084,141.099,141.084,141.084,118499999.0
2006-03-23 09:45:00,141.088,141.09,141.078,141.078,114100001.0
2006-03-23 09:46:00,141.085,141.103,141.085,141.096,55000000.0
2006-03-23 09:47:00,141.099,141.109,141.097,141.108,148599999.0
2006-03-23 09:48:00,141.097,141.097,141.078,141.078,42299999.0
2006-03-23 09:49:00,141.063,141.068,141.059,141.06,69300001.0
2006-03-23 09:50:00,141.062,141.083,141.062,141.07,95200000.0
2006-03-23 09:51:00,141.077,141.077,141.061,141.072,62600000.0
2006-03-23 09:52:00,141.057,141.057,141.018,141.018,48000001.0
2006-03-23 09:53:00,141.024,141.033,141.016,141.033,41599999.0
2006-03-23 09:54:00,141.043,141.049,141.04,141.04,52100000.0
2006-03-23 09:55:00,141.021,141.021,141.001,141.018,92400001.0
2006-03-23 09:56:00,141.015,141.036,141.015,141.024,56500000.0
2006-03-23 09:57:00,141.034,141.053,141.034,141.048,72900002.0
2006-03-23 09:58:00,141.047,141.058,141.039,141.056,38700000.0
2006-03-23 09:59:00,141.046,141.046,141.027,141.029,162999999.0
2006-03-23 10:00:00,141.02,141.021,140.994,140.994,100699999.0
2006-03-23 10:01:00,140.983,141.011,140.983,140.991,73200000.0
2006-03-23 10:02:00,140.987,141.004,140.987,141.004,61499999.0
2006-03-23 10:03:00,141.001,141.039,141.001,141.039,44500000.0
2006-03-23 10:04:00,141.06,141.066,141.055,141.055,55199999.0
2006-03-23 10:05:00,141.046,141.048,141.035,141.042,76300000.0
2006-03-23 10:06:00,141.045,141.067,141.04,141.065,59000000.0
2006-03-23 10:07:00,141.074,141.082,141.06,141.06,56499999.0
2006-03-23 10:08:00,141.063,141.063,141.057,141.06,51900000.0
2006-03-23 10:09:00,141.073,141.102,141.073,141.102,139799998.0
2006-03-23 10:10:00,141.108,141.112,141.099,141.102,123299999.0
2006-03-23 10:11:00,141.11,141.123,141.107,141.12,114100000.0
2006-03-23 10:12:00,141.112,141.119,141.104,141.114,135599999.0
2006-03-23 10:13:00,141.115,141.119,141.103,141.115,64400001.0
2006-03-23 10:14:00,141.111,141.117,141.097,141.103,85800001.0
2006-03-23 10:15:00,141.095,141.102,141.091,141.094,67000000.0
2006-03-23 10:16:00,141.089,141.09,141.076,141.078,108600001.0
2006-03-23 10:17:00,141.08,141.088,141.075,141.088,121499999.0
2006-03-23 10:18:00,141.078,141.085,141.06,141.06,54999999.0
2006-03-23 10:19:00,141.051,141.07,141.051,141.063,83500000.0
2006-03-23 10:20:00,141.055,141.06,141.046,141.06,166600000.0
2006-03-23 10:21:00,141.067,141.077,141.053,141.058,71200000.0
2006-03-23 10:22:00,141.065,141.083,141.064,141.068,138400000.0
2006-03-23 10:23:00,141.066,141.066,141.055,141.066,154200003.0
2006-03-23 10:24:00,141.066,141.079,141.066,141.075,60699999.0
2006-03-23 10:25:00,141.078,141.085,141.07,141.085,108200000.0
2006-03-23 10:26:00,141.084,141.095,141.084,141.087,198699997.0
2006-03-23 10:27:00,141.074,141.074,141.02,141.031,84600003.0
2006-03-23 10:28:00,141.02,141.045,141.02,141.043,70399999.0
2006-03-23 10:29:00,141.046,141.057,141.038,141.045,153100000.0
2006-03-23 10:30:00,141.039,141.039,141.029,141.035,111199997.0
2006-03-23 10:31:00,141.039,141.046,141.031,141.033,131100001.0
2006-03-23 10:32:00,141.04,141.057,141.04,141.047,85300001.0
2006-03-23 10:33:00,141.061,141.078,141.061,141.071,126500000.0
2006-03-23 10:34:00,141.063,141.079,141.061,141.079,147100001.0
2006-03-23 10:35:00,141.087,141.094,141.077,141.087,80599998.0
2006-03-23 10:36:00,141.088,141.099,141.085,141.085,92100000.0
2006-03-23 10:37:00,141.09,141.095,141.084,141.084,103100000.0
2006-03-23 10:38:00,141.087,141.096,141.084,141.084,54500000.0
2006-03-23 10:39:00,141.083,141.101,141.083,141.101,107599999.0
2006-03-23 10:40:00,141.115,141.117,141.098,141.102,94299999.0
2006-03-23 10:41:00,141.101,141.11,141.089,141.089,101299999.0
2006-03-23 10:42:00,141.086,141.086,141.055,141.055,112700003.0
2006-03-23 10:43:00,141.065,141.087,141.062,141.086,99100002.0
2006-03-23 10:44:00,141.094,141.112,141.089,141.097,124600002.0
2006-03-23 10:45:00,141.103,141.107,141.1,141.1,34200000.0
2006-03-23 10:46:00,141.099,141.103,141.094,141.103,80399999.0
2006-03-23 10:47:00,141.11,141.11,141.105,141.105,13600000.0
2006-03-23 10:48:00,141.104,141.123,141.104,141.123,24700000.0
2006-03-23 10:49:00,141.121,141.121,141.102,141.111,95400000.0
2006-03-23 10:50:00,141.11,141.118,141.103,141.103,163700002.0
2006-03-23 10:51:00,141.103,141.106,141.09,141.106,137300000.0
2006-03-23 10:52:00,141.102,141.108,141.096,141.096,99300002.0
2006-03-23 10:53:00,141.096,141.097,141.085,141.091,67399999.0
2006-03-23 10:54:00,141.1,141.1,141.09,141.1,164999997.0
2006-03-23 10:55:00,141.1,141.1,141.087,141.087,147700002.0
2006-03-23 10:56:00,141.099,141.108,141.087,141.103,95300001.0
2006-03-23 10:57:00,141.1,141.1,141.084,141.084,95100000.0
2006-03-23 10:58:00,141.08,141.082,141.071,141.075,117000001.0
2006-03-23 10:59:00,141.074,141.075,141.062,141.062,111800002.0
2006-03-23 11:00:00,141.066,141.073,141.055,141.073,100599997.0
2006-03-23 11:01:00,141.086,141.099,141.086,141.099,127400000.0
2006-03-23 11:02:00,141.093,141.103,141.093,141.095,92400000.0
2006-03-23 11:03:00,141.096,141.104,141.096,141.104,57700000.0
2006-03-23 11:04:00,141.103,141.106,141.097,141.103,89500000.0
2006-03-23 11:05:00,141.112,141.112,141.085,141.085,41400000.0
2006-03-23 11:06:00,141.086,141.091,141.083,141.091,85500000.0
2006-03-23 11:07:00,141.086,141.089,141.075,141.075,127599998.0
2006-03-23 11:08:00,141.068,141.07,141.056,141.057,56600001.0
2006-03-23 11:09:00,141.067,141.078,141.066,141.078,61500000.0
2006-03-23 11:10:00,141.072,141.075,141.065,141.065,67200000.0
2006-03-23 11:11:00,141.062,141.062,141.053,141.053,130199999.0
2006-03-23 11:12:00,141.054,141.057,141.037,141.042,61600000.0
2006-03-23 11:13:00,141.039,141.042,141.032,141.035,42600000.0
2006-03-23 11:14:00,141.027,141.052,141.027,141.052,97000000.0
2006-03-23 11:15:00,141.041,141.052,141.036,141.052,33900000.0
2006-03-23 11:16:00,141.047,141.048,141.035,141.048,86399999.0
2006-03-23 11:17:00,141.06,141.067,141.041,141.063,107099999.0
2006-03-23 11:18:00,141.06,141.073,141.051,141.059,74000002.0
2006-03-23 11:19:00,141.064,141.069,141.064,141.066,61600001.0
2006-03-23 11:20:00,141.063,141.082,141.063,141.074,130300001.0
2006-03-23 11:21:00,141.077,141.079,141.06,141.06,104199999.0
2006-03-23 11:22:00,141.062,141.08,141.062,141.08,69899999.0
2006-03-23 11:23:00,141.08,141.089,141.076,141.078,124700000.0
2006-03-23 11:24:00,141.083,141.083,141.075,141.075,50700000.0
2006-03-23 11:25:00,141.077,141.09,141.076,141.082,97200000.0
2006-03-23 11:26:00,141.069,141.075,141.063,141.075,54400000.0
2006-03-23 11:27:00,141.079,141.095,141.079,141.08,81699999.0
2006-03-23 11:28:00,141.075,141.084,141.071,141.073,52000000.0
2006-03-23 11:29:00,141.082,141.085,141.075,141.076,126300001.0
2006-03-23 11:30:00,141.075,141.081,141.074,141.08,72700001.0
2006-03-23 11:31:00,141.078,141.091,141.078,141.08,95600000.0
2006-03-23 11:32:00,141.079,141.093,141.079,141.093,91900000.0
2006-03-23 11:33:00,141.095,141.095,141.076,141.08,41600000.0
2006-03-23 11:34:00,141.087,141.099,141.074,141.099,111799998.0
2006-03-23 11:35:00,141.1,141.124,141.1,141.101,95900001.0
2006-03-23 11:36:00,141.112,141.112,141.094,141.1,68700000.0
2006-03-23 11:37:00,141.104,141.115,141.104,141.11,101700000.0
2006-03-23 11:38:00,141.12,141.136,141.119,141.128,45300000.0
2006-03-23 11:39:00,141.121,141.133,141.111,141.133,189799998.0
2006-03-23 11:40:00,141.125,141.13,141.117,141.13,46699999.0
2006-03-23 11:41:00,141.133,141.155,141.132,141.15,89699999.0
2006-03-23 11:42:00,141.143,141.143,141.131,141.131,52300000.0
2006-03-23 11:43:00,141.137,141.142,141.131,141.135,115599998.0
2006-03-23 11:44:00,141.148,141.157,141.144,141.153,121100001.0
2006-03-23 11:45:00,141.155,141.155,141.132,141.145,155600001.0
2006-03-23 11:46:00,141.147,141.167,141.147,141.167,74300000.0
2006-03-23 11:47:00,141.174,141.181,141.166,141.166,97799999.0
2006-03-23 11:48:00,141.172,141.177,141.165,141.165,140599997.0
2006-03-23 11:49:00,141.155,141.165,141.152,141.165,157599999.0
2006-03-23 11:50:00,141.165,141.183,141.165,141.175,85999998.0
2006-03-23 11:51:00,141.173,141.188,141.173,141.179,63600000.0
2006-03-23 11:52:00,141.177,141.214,141.177,141.214,102799999.0
2006-03-23 11:53:00,141.223,141.225,141.214,141.22,187100002.0
2006-03-23 11:54:00,141.229,141.234,141.217,141.23,92999999.0
2006-03-23 11:55:00,141.238,141.254,141.221,141.252,162599997.0
2006-03-23 11:56:00,141.258,141.27,141.254,141.254,64300000.0
2006-03-23 11:57:00,141.243,141.243,141.228,141.235,68700002.0
2006-03-23 11:58:00,141.235,141.243,141.227,141.235,99499999.0
2006-03-23 11:59:00,141.234,141.237,141.227,141.234,107699999.0
2006-03-23 12:00:00,141.233,141.241,141.23,141.23,136100003.0
2006-03-23 12:01:00,141.23,141.234,141.215,141.22,114999999.0
2006-03-23 12:02:00,141.22,141.225,141.207,141.207,120800000.0
2006-03-23 12:03:00,141.21,141.214,141.208,141.21,216999998.0
2006-03-23 12:04:00,141.217,141.218,141.21,141.218,88300001.0
2006-03-23 12:05:00,141.215,141.227,141.215,141.222,85899999.0
2006-03-23 12:06:00,141.22,141.22,141.191,141.193,102199997.0
2006-03-23 12:07:00,141.181,141.181,141.17,141.18,145199999.0
2006-03-23 12:08:00,141.175,141.194,141.175,141.181,97300000.0
2006-03-23 12:09:00,141.178,141.178,141.17,141.17,114099999.0
2006-03-23 12:10:00,141.184,141.192,141.183,141.187,140799998.0
2006-03-23 12:11:00,141.183,141.2,141.179,141.2,89900001.0
2006-03-23 12:12:00,141.189,141.189,141.173,141.173,25500000.0
2006-03-23 12:13:00,141.174,141.186,141.174,141.18,34800000.0
2006-03-23 12:14:00,141.181,141.184,141.169,141.18,189800001.0
2006-03-23 12:15:00,141.185,141.185,141.175,141.178,113100000.0
2006-03-23 12:16:00,141.18,141.185,141.178,141.183,139899998.0
2006-03-23 12:17:00,141.184,141.2,141.184,141.2,93099998.0
2006-03-23 12:18:00,141.191,141.191,141.189,141.19,80300000.0
2006-03-23 12:19:00,141.189,141.203,141.189,141.201,79700000.0
2006-03-23 12:20:00,141.203,141.212,141.191,141.204,161300001.0
2006-03-23 12:21:00,141.203,141.203,141.194,141.194,34600000.0
2006-03-23 12:22:00,141.188,141.188,141.154,141.154,43100000.0
2006-03-23 12:23:00,141.153,141.162,141.153,141.162,24800000.0
2006-03-23 12:24:00,141.165,141.172,141.135,141.135,47500000.0
2006-03-23 12:25:00,141.119,141.119,141.087,141.089,55000001.0
2006-03-23 12:26:00,141.087,141.099,141.08,141.09,132400000.0
2006-03-23 12:27:00,141.094,141.104,141.092,141.101,48700000.0
2006-03-23 12:28:00,141.11,141.112,141.1,141.107,126099998.0
2006-03-23 12:29:00,141.103,141.109,141.1,141.108,164200001.0
2006-03-23 12:30:00,141.11,141.122,141.096,141.099,104000000.0
2006-03-23 12:31:00,141.095,141.106,141.089,141.106,50500000.0
2006-03-23 12:32:00,141.112,141.112,141.088,141.088,109200001.0
2006-03-23 12:33:00,141.095,141.103,141.092,141.092,145599998.0
2006-03-23 12:34:00,141.097,141.107,141.086,141.09,118100001.0
2006-03-23 12:35:00,141.092,141.1,141.092,141.097,48800000.0
2006-03-23 12:36:00,141.102,141.118,141.097,141.108,46700000.0
2006-03-23 12:37:00,141.104,141.117,141.1,141.108,108700001.0
2006-03-23 12:38:00,141.106,141.126,141.106,141.106,60300000.0
2006-03-23 12:39:00,141.118,141.165,141.118,141.165,63899998.0
2006-03-23 12:40:00,141.164,141.171,141.152,141.164,53100000.0
2006-03-23 12:41:00,141.159,141.17,141.147,141.147,139500000.0
2006-03-23 12:42:00,141.145,141.155,141.138,141.138,78500001.0
2006-03-23 12:43:00,141.143,141.152,141.143,141.148,113700000.0
2006-03-23 12:44:00,141.144,141.153,141.129,141.129,86600001.0
2006-03-23 12:45:00,141.135,141.135,141.118,141.118,99400002.0
2006-03-23 12:46:00,141.123,141.127,141.117,141.124,105500002.0
2006-03-23 12:47:00,141.122,141.132,141.122,141.125,63000000.0
2006-03-23 12:48:00,141.134,141.151,141.123,141.15,207999997.0
2006-03-23 12:49:00,141.149,141.179,141.149,141.175,110399997.0
2006-03-23 12:50:00,141.186,141.19,141.177,141.19,85500000.0
2006-03-23 12:51:00,141.2,141.222,141.2,141.22,39500000.0
2006-03-23 12:52:00,141.212,141.212,141.195,141.195,83300001.0
2006-03-23 12:53:00,141.205,141.209,141.194,141.204,109700003.0
2006-03-23 12:54:00,141.195,141.212,141.195,141.206,75199999.0
2006-03-23 12:55:00,141.209,141.215,141.209,141.215,100000001.0
2006-03-23 12:56:00,141.215,141.229,141.215,141.223,63900000.0
2006-03-23 12:57:00,141.222,141.226,141.206,141.217,97099999.0
2006-03-23 12:58:00,141.218,141.221,141.21,141.22,132400004.0
2006-03-23 12:59:00,141.215,141.215,141.185,141.185,76500000.0
2006-03-23 13:00:00,141.178,141.181,141.166,141.181,97999997.0
2006-03-23 13:01:00,141.178,141.188,141.17,141.173,118100001.0
2006-03-23 13:02:00,141.173,141.181,141.171,141.173,50900000.0
2006-03-23 13:03:00,141.177,141.184,141.17,141.178,136699998.0
2006-03-23 13:04:00,141.177,141.186,141.17,141.178,141700002.0
2006-03-23 13:05:00,141.165,141.171,141.15,141.15,50900000.0
2006-03-23 13:06:00,141.138,141.15,141.135,141.144,64800000.0
2006-03-23 13:07:00,141.145,141.159,141.143,141.159,58700000.0
2006-03-23 13:08:00,141.156,141.156,141.129,141.143,104400000.0
2006-03-23 13:09:00,141.14,141.141,141.131,141.133,52800000.0
2006-03-23 13:10:00,141.126,141.147,141.126,141.147,61700000.0
2006-03-23 13:11:00,141.153,141.159,141.146,141.158,90600001.0
2006-03-23 13:12:00,141.148,141.153,141.143,141.15,79100001.0
2006-03-23 13:13:00,141.15,141.157,141.14,141.14,60800000.0
2006-03-23 13:14:00,141.127,141.14,141.127,141.13,62099999.0
2006-03-23 13:15:00,141.124,141.16,141.124,141.16,141299995.0
2006-03-23 13:16:00,141.164,141.179,141.154,141.175,168199998.0
2006-03-23 13:17:00,141.166,141.166,141.157,141.157,50800000.0
2006-03-23 13:18:00,141.164,141.176,141.162,141.172,167200004.0
2006-03-23 13:19:00,141.162,141.174,141.155,141.169,202400003.0
2006-03-23 13:20:00,141.167,141.187,141.161,141.161,52300000.0
2006-03-23 13:21:00,141.157,141.171,141.154,141.171,43500000.0
2006-03-23 13:22:00,141.172,141.172,141.162,141.162,100500002.0
2006-03-23 13:23:00,141.164,141.176,141.157,141.169,122199999.0
2006-03-23 13:24:00,141.173,141.173,141.159,141.164,140700001.0
2006-03-23 13:25:00,141.155,141.16,141.15,141.16,69999999.0
2006-03-23 13:26:00,141.16,141.169,141.156,141.164,103400002.0
2006-03-23 13:27:00,141.157,141.157,141.149,141.15,155599998.0
2006-03-23 13:28:00,141.141,141.166,141.141,141.166,127399999.0
2006-03-23 13:29:00,141.166,141.168,141.162,141.162,72399998.0
2006-03-23 13:30:00,141.163,141.175,141.163,141.173,19200000.0
2006-03-23 13:31:00,141.17,141.183,141.17,141.175,73399998.0
2006-03-23 13:32:00,141.156,141.165,141.127,141.129,78400001.0
2006-03-23 13:33:00,141.138,141.138,141.115,141.118,83800001.0
2006-03-23 13:34:00,141.103,141.117,141.103,141.117,84300000.0
2006-03-23 13:35:00,141.11,141.122,141.11,141.114,74700000.0
2006-03-23 13:36:00,141.11,141.11,141.11,141.11,32100000.0
2006-03-23 13:37:00,141.11,141.115,141.1,141.1,78900000.0
2006-03-23 13:38:00,141.1,141.11,141.1,141.107,44000000.0
2006-03-23 13:39:00,141.102,141.102,141.091,141.094,110699999.0
2006-03-23 13:40:00,141.096,141.117,141.096,141.106,54400000.0
2006-03-23 13:41:00,141.105,141.105,141.095,141.095,27200000.0
2006-03-23 13:42:00,141.096,141.112,141.096,141.11,60800000.0
2006-03-23 13:43:00,141.117,141.149,141.117,141.147,98599999.0
2006-03-23 13:44:00,141.152,141.182,141.133,141.133,146500001.0
2006-03-23 13:45:00,141.123,141.162,141.118,141.152,68599999.0
2006-03-23 13:46:00,141.153,141.153,141.14,141.146,103100000.0
2006-03-23 13:47:00,141.138,141.151,141.135,141.148,74700000.0
2006-03-23 13:48:00,141.152,141.152,141.151,141.151,16000000.0
2006-03-23 13:49:00,141.144,141.158,141.144,141.156,135699998.0
2006-03-23 13:50:00,141.143,141.162,141.143,141.15,87200003.0
2006-03-23 13:51:00,141.152,141.162,141.146,141.162,39200000.0
2006-03-23 13:52:00,141.162,141.165,141.153,141.153,42200001.0
2006-03-23 13:53:00,141.151,141.165,141.15,141.15,72699998.0
2006-03-23 13:54:00,141.153,141.16,141.153,141.155,101100000.0
2006-03-23 13:55:00,141.156,141.175,141.156,141.175,117000001.0
2006-03-23 13:56:00,141.177,141.196,141.167,141.18,109200001.0
2006-03-23 13:57:00,141.181,141.194,141.181,141.183,87699998.0
2006-03-23 13:58:00,141.184,141.187,141.164,141.175,121199998.0
2006-03-23 13:59:00,141.18,141.185,141.173,141.178,90800000.0
2006-03-23 14:00:00,141.186,141.196,141.183,141.19,81999999.0
2006-03-23 14:01:00,141.192,141.199,141.181,141.185,102400001.0
2006-03-23 14:02:00,141.183,141.202,141.183,141.202,80300000.0
2006-03-23 14:03:00,141.214,141.218,141.202,141.202,88300000.0
2006-03-23 14:04:00,141.203,141.209,141.2,141.209,68699998.0
2006-03-23 14:05:00,141.209,141.214,141.208,141.212,111800000.0
2006-03-23 14:06:00,141.205,141.212,141.201,141.21,116800002.0
2006-03-23 14:07:00,141.201,141.209,141.192,141.192,106200000.0
2006-03-23 14:08:00,141.192,141.203,141.185,141.203,84200000.0
2006-03-23 14:09:00,141.195,141.197,141.192,141.192,60600001.0
2006-03-23 14:10:00,141.201,141.203,141.181,141.182,80700000.0
2006-03-23 14:11:00,141.211,141.247,141.211,141.24,49900000.0
2006-03-23 14:12:00,141.246,141.253,141.231,141.232,176900000.0
2006-03-23 14:13:00,141.234,141.244,141.229,141.24,142200000.0
2006-03-23 14:14:00,141.23,141.23,141.208,141.217,55999999.0
2006-03-23 14:15:00,141.217,141.231,141.216,141.216,145500000.0
2006-03-23 14:16:00,141.207,141.217,141.189,141.194,102800003.0
2006-03-23 14:17:00,141.209,141.231,141.209,141.218,76400000.0
2006-03-23 14:18:00,141.204,141.204,141.187,141.191,52000000.0
2006-03-23 14:19:00,141.196,141.213,141.195,141.195,106500000.0
2006-03-23 14:20:00,141.191,141.208,141.183,141.2,84099999.0
2006-03-23 14:21:00,141.191,141.212,141.191,141.203,91100001.0
2006-03-23 14:22:00,141.219,141.222,141.205,141.205,85800000.0
2006-03-23 14:23:00,141.199,141.211,141.192,141.201,84600000.0
2006-03-23 14:24:00,141.201,141.201,141.178,141.185,23900000.0
2006-03-23 14:25:00,141.17,141.18,141.165,141.17,113299999.0
2006-03-23 14:26:00,141.167,141.172,141.153,141.172,68899998.0
2006-03-23 14:27:00,141.183,141.183,141.166,141.175,102200000.0
2006-03-23 14:28:00,141.173,141.175,141.167,141.175,110500002.0
2006-03-23 14:29:00,141.169,141.172,141.142,141.166,75499999.0
2006-03-23 14:30:00,141.16,141.166,141.16,141.162,49700001.0
2006-03-23 14:31:00,141.174,141.174,141.16,141.16,146700002.0
2006-03-23 14:32:00,141.15,141.16,141.145,141.155,66400001.0
2006-03-23 14:33:00,141.156,141.156,141.144,141.145,35100000.0
2006-03-23 14:34:00,141.147,141.156,141.145,141.15,64800000.0
2006-03-23 14:35:00,141.15,141.155,141.141,141.147,87700000.0
2006-03-23 14:36:00,141.145,141.156,141.144,141.145,148399998.0
2006-03-23 14:37:00,141.141,141.151,141.138,141.149,123899999.0
2006-03-23 14:38:00,141.139,141.149,141.132,141.137,161299998.0
2006-03-23 14:39:00,141.145,141.156,141.141,141.153,72199999.0
2006-03-23 14:40:00,141.154,141.176,141.146,141.176,79600000.0
2006-03-23 14:41:00,141.177,141.177,141.171,141.173,100000000.0
2006-03-23 14:42:00,141.171,141.184,141.171,141.18,92000002.0
2006-03-23 14:43:00,141.183,141.201,141.177,141.177,110599998.0
2006-03-23 14:44:00,141.187,141.194,141.185,141.192,76900001.0
2006-03-23 14:45:00,141.185,141.187,141.175,141.185,47700000.0
2006-03-23 14:46:00,141.186,141.188,141.178,141.181,80900000.0
2006-03-23 14:47:00,141.182,141.191,141.181,141.183,187199998.0
2006-03-23 14:48:00,141.187,141.194,141.181,141.185,177000000.0
2006-03-23 14:49:00,141.182,141.185,141.177,141.177,99600002.0
2006-03-23 14:50:00,141.184,141.186,141.169,141.184,110999996.0
2006-03-23 14:51:00,141.178,141.185,141.169,141.18,68600000.0
2006-03-23 14:52:00,141.174,141.177,141.173,141.177,84999998.0
2006-03-23 14:53:00,141.174,141.187,141.138,141.138,67199999.0
2006-03-23 14:54:00,141.133,141.138,141.125,141.133,99400001.0
2006-03-23 14:55:00,141.129,141.141,141.115,141.116,125400002.0
2006-03-23 14:56:00,141.122,141.132,141.122,141.125,180100001.0
2006-03-23 14:57:00,141.135,141.135,141.114,141.134,127699999.0
2006-03-23 14:58:00,141.129,141.143,141.129,141.134,72100000.0
2006-03-23 14:59:00,141.141,141.142,141.125,141.125,40600000.0
2006-03-23 15:00:00,141.132,141.145,141.121,141.134,64000000.0
2006-03-23 15:01:00,141.132,141.144,141.13,141.133,80000000.0
2006-03-23 15:02:00,141.128,141.142,141.128,141.134,129400002.0
2006-03-23 15:03:00,141.133,141.142,141.13,141.135,75599998.0
2006-03-23 15:04:00,141.134,141.137,141.128,141.134,135599999.0
2006-03-23 15:05:00,141.135,141.143,141.117,141.117,163000003.0
2006-03-23 15:06:00,141.118,141.118,141.11,141.118,38400000.0
2006-03-23 15:07:00,141.113,141.116,141.103,141.112,120699998.0
2006-03-23 15:08:00,141.119,141.123,141.117,141.122,82400000.0
2006-03-23 15:09:00,141.119,141.141,141.119,141.129,107699998.0
2006-03-23 15:10:00,141.127,141.145,141.119,141.119,56000000.0
2006-03-23 15:11:00,141.105,141.117,141.104,141.113,55700001.0
2006-03-23 15:12:00,141.113,141.12,141.105,141.11,84000001.0
2006-03-23 15:13:00,141.109,141.115,141.107,141.107,118000001.0
2006-03-23 15:14:00,141.109,141.113,141.097,141.098,100600000.0
2006-03-23 15:15:00,141.079,141.113,141.079,141.113,95400000.0
2006-03-23 15:16:00,141.123,141.142,141.123,141.132,103800001.0
2006-03-23 15:17:00,141.128,141.128,141.113,141.116,108900002.0
2006-03-23 15:18:00,141.116,141.122,141.096,141.119,149200000.0
2006-03-23 15:19:00,141.116,141.125,141.108,141.108,38800000.0
2006-03-23 15:20:00,141.098,141.101,141.089,141.1,93999998.0
2006-03-23 15:21:00,141.094,141.097,141.087,141.094,74000000.0
2006-03-23 15:22:00,141.101,141.116,141.101,141.116,22400000.0
2006-03-23 15:23:00,141.114,141.125,141.108,141.113,146899997.0
2006-03-23 15:24:00,141.115,141.115,141.1,141.1,38799999.0
2006-03-23 15:25:00,141.1,141.103,141.074,141.074,121000003.0
2006-03-23 15:26:00,141.062,141.073,141.049,141.066,103800000.0
2006-03-23 15:27:00,141.077,141.079,141.07,141.07,128000001.0
2006-03-23 15:28:00,141.08,141.082,141.066,141.082,103200000.0
2006-03-23 15:29:00,141.082,141.082,141.057,141.061,112499999.0
2006-03-23 15:30:00,141.052,141.058,141.046,141.052,190199999.0
2006-03-23 15:31:00,141.046,141.071,141.046,141.067,96499999.0
2006-03-23 15:32:00,141.067,141.068,141.053,141.055,157700003.0
2006-03-23 15:33:00,141.06,141.06,141.055,141.055,79099999.0
2006-03-23 15:34:00,141.055,141.06,141.05,141.055,106099999.0
2006-03-23 15:35:00,141.06,141.06,141.05,141.05,87599999.0
2006-03-23 15:36:00,141.055,141.055,141.04,141.04,220399996.0
2006-03-23 15:37:00,141.048,141.053,141.037,141.039,81600002.0
2006-03-23 15:38:00,141.029,141.044,141.029,141.033,125000002.0
2006-03-23 15:39:00,141.048,141.048,141.034,141.035,125199999.0
2006-03-23 15:40:00,141.036,141.036,141.025,141.026,87100000.0
2006-03-23 15:41:00,141.022,141.022,141.013,141.018,22200000.0
2006-03-23 15:42:00,141.023,141.03,141.015,141.015,73299998.0
2006-03-23 15:43:00,141.016,141.03,141.016,141.03,109100002.0
2006-03-23 15:44:00,141.028,141.043,141.02,141.027,60199999.0
2006-03-23 15:45:00,141.037,141.06,141.037,141.06,59899998.0
2006-03-23 15:46:00,141.045,141.063,141.045,141.063,74899999.0
2006-03-23 15:47:00,141.077,141.077,141.067,141.07,69700000.0
2006-03-23 15:48:00,141.074,141.077,141.062,141.065,107500001.0
2006-03-23 15:49:00,141.074,141.078,141.057,141.07,123200000.0
2006-03-23 15:50:00,141.072,141.075,141.06,141.073,108200000.0
2006-03-23 15:51:00,141.079,141.086,141.078,141.085,65600001.0
2006-03-23 15:52:00,141.091,141.092,141.072,141.072,31499999.0
2006-03-23 15:53:00,141.082,141.082,141.048,141.048,63099998.0
2006-03-23 15:54:00,141.036,141.037,141.022,141.022,132699999.0
2006-03-23 15:55:00,141.021,141.021,141.006,141.017,40300000.0
2006-03-23 15:56:00,141.016,141.016,140.993,141.005,100600000.0
2006-03-23 15:57:00,141.007,141.007,140.991,140.991,105000001.0
2006-03-23 15:58:00,140.986,141.002,140.986,140.999,126199998.0
2006-03-23 15:59:00,141.002,141.013,141.002,141.003,111799998.0
2006-03-23 16:00:00,140.999,141.009,140.99,140.99,53100000.0
2006-03-23 16:01:00,140.993,141.003,140.99,141.001,74500000.0
2006-03-23 16:02:00,141.017,141.022,141.005,141.005,144100000.0
2006-03-23 16:03:00,141.03,141.03,141.021,141.027,87900001.0
2006-03-23 16:04:00,141.024,141.029,141.013,141.014,49800000.0
2006-03-23 16:05:00,141.014,141.021,141.008,141.016,56300000.0
2006-03-23 16:06:00,141.018,141.02,141.007,141.007,93399998.0
2006-03-23 16:07:00,141.018,141.022,141.013,141.013,35700000.0
2006-03-23 16:08:00,141.015,141.021,141.011,141.015,140700001.0
2006-03-23 16:09:00,141.01,141.02,141.004,141.015,99299997.0
2006-03-23 16:10:00,141.017,141.017,140.987,141.004,99700001.0
2006-03-23 16:11:00,141.007,141.025,141.007,141.025,119399997.0
2006-03-23 16:12:00,141.027,141.046,141.027,141.032,54400001.0
2006-03-23 16:13:00,141.041,141.041,141.039,141.039,10600000.0
2006-03-23 16:14:00,141.057,141.089,141.052,141.089,37500000.0
2006-03-23 16:15:00,141.087,141.087,141.063,141.069,112599998.0
2006-03-23 16:16:00,141.075,141.08,141.061,141.061,85200000.0
2006-03-23 16:17:00,141.072,141.072,141.055,141.06,125199999.0
2006-03-23 16:18:00,141.069,141.072,141.051,141.056,66900001.0
2006-03-23 16:19:00,141.047,141.053,141.044,141.053,41300001.0
2006-03-23 16:20:00,141.066,141.075,141.063,141.07,26100000.0
2006-03-23 16:21:00,141.075,141.08,141.075,141.08,82600002.0
2006-03-23 16:22:00,141.07,141.08,141.067,141.075,149600003.0
2006-03-23 16:23:00,141.08,141.08,141.07,141.075,58700000.0
2006-03-23 16:24:00,141.088,141.118,141.088,141.11,74799999.0
2006-03-23 16:25:00,141.108,141.108,141.075,141.082,73900002.0
2006-03-23 16:26:00,141.083,141.094,141.079,141.079,37200000.0
2006-03-23 16:27:00,141.077,141.081,141.075,141.075,77500000.0
2006-03-23 16:28:00,141.071,141.071,141.05,141.055,79900000.0
2006-03-23 16:29:00,141.042,141.062,141.042,141.054,156999999.0
2006-03-23 16:30:00,141.06,141.067,141.051,141.065,99799999.0
2006-03-23 16:31:00,141.053,141.079,141.053,141.075,132500001.0
2006-03-23 16:32:00,141.067,141.073,141.058,141.06,61900000.0
2006-03-23 16:33:00,141.065,141.068,141.056,141.061,80599998.0
2006-03-23 16:34:00,141.056,141.063,141.05,141.05,97400000.0
2006-03-23 16:35:00,141.058,141.064,141.047,141.047,51999999.0
2006-03-23 16:36:00,141.037,141.066,141.037,141.066,75700002.0
2006-03-23 16:37:00,141.06,141.06,141.054,141.055,116999999.0
2006-03-23 16:38:00,141.052,141.061,141.044,141.061,65500002.0
2006-03-23 16:39:00,141.055,141.056,141.041,141.053,63000001.0
2006-03-23 16:40:00,141.045,141.045,141.025,141.038,184600001.0
2006-03-23 16:41:00,141.03,141.041,141.029,141.033,59900000.0
2006-03-23 16:42:00,141.043,141.046,141.034,141.034,66200000.0
2006-03-23 16:43:00,141.044,141.051,141.036,141.036,131300002.0
2006-03-23 16:44:00,141.034,141.04,141.023,141.025,201299996.0
2006-03-23 16:45:00,141.028,141.028,141.002,141.002,71200000.0
2006-03-23 16:46:00,140.983,140.987,140.976,140.976,89800001.0
2006-03-23 16:47:00,140.971,140.98,140.968,140.98,72399999.0
2006-03-23 16:48:00,140.975,140.978,140.961,140.968,105800000.0
2006-03-23 16:49:00,140.974,140.974,140.956,140.972,120099998.0
2006-03-23 16:50:00,140.96,140.96,140.939,140.945,95499999.0
2006-03-23 16:51:00,140.949,140.952,140.935,140.937,178800003.0
2006-03-23 16:52:00,140.934,140.939,140.927,140.939,113499999.0
2006-03-23 16:53:00,140.952,140.959,140.938,140.947,149700000.0
2006-03-23 16:54:00,140.948,140.971,140.942,140.971,81499999.0
2006-03-23 16:55:00,140.98,140.981,140.963,140.966,118900002.0
2006-03-23 16:56:00,140.971,140.977,140.965,140.977,53200000.0
2006-03-23 16:57:00,140.977,140.979,140.961,140.961,81900001.0
2006-03-23 16:58:00,140.962,140.987,140.962,140.987,103000000.0
2006-03-23 16:59:00,140.99,140.99,140.97,140.97,88300001.0
2006-03-23 17:00:00,140.972,140.99,140.958,140.99,105799999.0
2006-03-23 17:01:00,140.965,140.967,140.931,140.964,133199999.0
2006-03-23 17:02:00,140.938,140.954,140.923,140.954,54400000.0
2006-03-23 17:03:00,140.963,140.975,140.947,140.957,91199998.0
2006-03-23 17:04:00,140.961,141.005,140.959,140.972,153200001.0
2006-03-23 17:05:00,140.962,140.966,140.939,140.939,67200000.0
2006-03-23 17:06:00,140.946,140.955,140.941,140.945,151799999.0
2006-03-23 17:07:00,140.947,140.972,140.947,140.955,105100002.0
2006-03-23 17:08:00,140.938,140.938,140.914,140.914,95300000.0
2006-03-23 17:09:00,140.93,140.986,140.93,140.982,94800001.0
2006-03-23 17:10:00,140.977,140.977,140.913,140.913,130399998.0
2006-03-23 17:11:00,140.918,140.944,140.914,140.943,101599998.0
2006-03-23 17:12:00,140.957,140.97,140.944,140.97,121000001.0
2006-03-23 17:13:00,140.972,140.978,140.953,140.956,69800000.0
2006-03-23 17:14:00,140.945,140.945,140.927,140.933,77200001.0
2006-03-23 17:15:00,140.935,140.951,140.935,140.946,72100000.0
2006-03-23 17:16:00,140.957,140.962,140.936,140.954,89500000.0
2006-03-23 17:17:00,140.942,140.965,140.942,140.965,62299999.0
2006-03-23 17:18:00,140.96,140.96,140.929,140.934,121400002.0
2006-03-23 17:19:00,140.935,140.936,140.923,140.933,86399999.0
2006-03-23 17:20:00,140.937,140.95,140.931,140.938,92900000.0
2006-03-23 17:21:00,140.936,140.936,140.9,140.903,89599999.0
2006-03-23 17:22:00,140.894,140.896,140.881,140.895,95700002.0
2006-03-23 17:23:00,140.89,140.898,140.883,140.883,95799998.0
2006-03-23 17:24:00,140.889,140.905,140.885,140.892,98000001.0
2006-03-23 17:25:00,140.887,140.895,140.878,140.878,88299999.0
2006-03-23 17:26:00,140.874,140.874,140.836,140.838,105799998.0
2006-03-23 17:27:00,140.861,140.872,140.844,140.856,146700004.0
2006-03-23 17:28:00,140.839,140.852,140.826,140.835,74500001.0
2006-03-23 17:29:00,140.851,140.861,140.802,140.838,73300001.0
2006-03-23 17:30:00,140.855,140.877,140.846,140.861,95300000.0
2006-03-23 17:31:00,140.851,140.859,140.834,140.856,141899999.0
2006-03-23 17:32:00,140.853,140.884,140.837,140.87,201099999.0
2006-03-23 17:33:00,140.876,140.89,140.871,140.883,115899998.0
2006-03-23 17:34:00,140.924,140.962,140.924,140.962,102300000.0
2006-03-23 17:35:00,140.975,140.985,140.955,140.959,96799999.0
2006-03-23 17:36:00,140.945,140.957,140.942,140.945,124100000.0
2006-03-23 17:37:00,140.952,140.964,140.942,140.95,100099999.0
2006-03-23 17:38:00,140.951,140.951,140.902,140.902,55299999.0
2006-03-23 17:39:00,140.898,140.946,140.898,140.942,105400001.0
2006-03-23 17:40:00,140.928,140.995,140.927,140.995,48600000.0
2006-03-23 17:41:00,140.992,141.001,140.965,140.966,169400000.0
2006-03-23 17:42:00,140.978,140.979,140.944,140.944,102700000.0
2006-03-23 17:43:00,140.958,140.975,140.95,140.952,49700000.0
2006-03-23 17:44:00,140.959,140.959,140.944,140.958,145200001.0
2006-03-23 17:45:00,140.957,140.973,140.948,140.972,70299999.0
2006-03-23 17:46:00,140.977,141.008,140.977,140.993,57600000.0
2006-03-23 17:47:00,140.988,140.991,140.952,140.952,136900001.0
2006-03-23 17:48:00,140.954,140.963,140.947,140.955,113800001.0
2006-03-23 17:49:00,140.957,140.964,140.948,140.963,95500001.0
2006-03-23 17:50:00,140.961,140.976,140.952,140.976,174899995.0
2006-03-23 17:51:00,140.963,140.984,140.955,140.984,87499999.0
2006-03-23 17:52:00,140.987,141.016,140.987,141.006,107600001.0
2006-03-23 17:53:00,141.007,141.016,140.991,140.993,169999996.0
2006-03-23 17:54:00,140.982,140.983,140.947,140.974,65100001.0
2006-03-23 17:55:00,140.978,140.987,140.958,140.979,110800000.0
2006-03-23 17:56:00,140.976,141.001,140.976,140.988,175900001.0
2006-03-23 17:57:00,140.992,140.998,140.975,140.975,71199998.0
2006-03-23 17:58:00,140.972,141.005,140.962,141.0,55299999.0
2006-03-23 17:59:00,141.008,141.042,141.008,141.028,72200000.0
2006-03-23 18:00:00,141.027,141.031,140.967,140.969,145099998.0
2006-03-23 18:01:00,140.96,140.974,140.946,140.958,1501899998.0
2006-03-23 18:02:00,140.965,140.99,140.96,140.978,2101099996.0
2006-03-23 18:03:00,140.86,140.87,140.86,140.86,1422400001.0
2006-03-23 18:04:00,140.996,141.0,140.972,140.995,1422400001.0
2006-03-23 18:05:00,140.994,141.005,140.962,140.968,1632900003.0
2006-03-23 18:06:00,140.967,140.983,140.959,140.978,882400001.0
2006-03-23 18:07:00,140.978,140.99,140.94,140.957,1900399995.0
2006-03-23 18:08:00,140.959,140.983,140.959,140.965,1569599990.0
2006-03-23 18:09:00,140.968,140.983,140.952,140.952,1413399998.0
2006-03-23 18:10:00,140.956,140.968,140.943,140.96,886900001.0
2006-03-23 18:11:00,140.96,140.973,140.944,140.97,743400002.0
2006-03-23 18:12:00,140.98,140.996,140.974,140.988,842100003.0
2006-03-23 18:13:00,140.997,141.023,140.982,141.015,1212199995.0
2006-03-23 18:14:00,141.013,141.026,140.978,140.982,1551800003.0
2006-03-23 18:15:00,140.988,141.01,140.988,141.01,1388499987.0
2006-03-23 18:16:00,141.008,141.019,140.988,140.99,1551399994.0
2006-03-23 18:17:00,140.99,140.995,140.982,140.988,682400000.0
2006-03-23 18:18:00,140.976,141.003,140.928,140.931,572700004.0
2006-03-23 18:19:00,140.918,140.931,140.794,140.794,545099999.0
2006-03-23 18:20:00,140.793,140.892,140.793,140.877,1484699999.0
2006-03-23 18:21:00,140.879,140.888,140.815,140.841,987599999.0
2006-03-23 18:22:00,140.843,140.865,140.839,140.847,959199997.0
2006-03-23 18:23:00,140.84,140.843,140.798,140.809,1371600000.0
2006-03-23 18:24:00,140.796,140.797,140.76,140.778,1035199994.0
2006-03-23 18:25:00,140.777,140.778,140.737,140.768,1094499994.0
2006-03-23 18:26:00,140.771,140.794,140.752,140.794,830100002.0
2006-03-23 18:27:00,140.793,140.816,140.793,140.81,550500000.0
2006-03-23 18:28:00,140.823,140.861,140.819,140.837,944499991.0
2006-03-23 18:29:00,140.84,140.868,140.84,140.868,688799995.0
2006-03-23 18:30:00,140.866,140.886,140.848,140.864,356900002.0
2006-03-23 18:31:00,140.87,140.884,140.861,140.88,812800003.0
2006-03-23 18:32:00,140.87,140.882,140.857,140.874,1481599991.0
2006-03-23 18:33:00,140.87,140.87,140.844,140.844,1599700001.0
2006-03-23 18:34:00,140.846,140.871,140.846,140.858,1087999999.0
2006-03-23 18:35:00,140.866,140.868,140.845,140.864,1171900000.0
2006-03-23 18:36:00,140.865,140.887,140.85,140.864,651400002.0
2006-03-23 18:37:00,140.86,140.871,140.847,140.855,709599999.0
2006-03-23 18:38:00,140.857,140.935,140.852,140.907,292099997.0
2006-03-23 18:39:00,140.914,140.927,140.906,140.924,332200002.0
2006-03-23 18:40:00,140.915,140.922,140.892,140.922,907699998.0
2006-03-23 18:41:00,140.935,140.959,140.928,140.934,465400002.0
2006-03-23 18:42:00,140.927,140.927,140.913,140.919,617299995.0
2006-03-23 18:43:00,140.918,140.921,140.9,140.9,374600002.0
2006-03-23 18:44:00,140.894,140.91,140.89,140.89,494599996.0
2006-03-23 18:45:00,140.896,140.922,140.895,140.922,287300000.0
2006-03-23 18:46:00,140.918,140.939,140.901,140.936,656999999.0
2006-03-23 18:47:00,140.933,140.936,140.925,140.927,168900000.0
2006-03-23 18:48:00,140.928,140.938,140.907,140.907,613100003.0
2006-03-23 18:49:00,140.898,140.898,140.844,140.857,597099994.0
2006-03-23 18:50:00,140.85,140.864,140.839,140.854,678899998.0
2006-03-23 18:51:00,140.86,140.873,140.85,140.87,616600004.0
2006-03-23 18:52:00,140.878,140.878,140.853,140.863,880600000.0
2006-03-23 18:53:00,140.871,140.891,140.861,140.89,1154699997.0
2006-03-23 18:54:00,140.895,140.899,140.877,140.885,829399998.0
2006-03-23 18:55:00,140.881,140.897,140.868,140.868,1145900004.0
2006-03-23 18:56:00,140.871,140.913,140.871,140.908,423600001.0
2006-03-23 18:57:00,140.913,140.92,140.901,140.912,588800001.0
2006-03-23 18:58:00,140.917,140.922,140.898,140.898,576600001.0
2006-03-23 18:59:00,140.903,140.917,140.896,140.917,909599999.0
2006-03-23 19:00:00,140.91,140.912,140.895,140.897,342200003.0
2006-03-23 19:01:00,140.895,140.903,140.885,140.885,200400001.0
2006-03-23 19:02:00,140.875,140.883,140.861,140.864,245299998.0
2006-03-23 19:03:00,140.858,140.873,140.852,140.858,682599997.0
2006-03-23 19:04:00,140.866,140.889,140.864,140.888,468199997.0
2006-03-23 19:05:00,140.9,140.922,140.899,140.907,671999997.0
2006-03-23 19:06:00,140.919,140.956,140.915,140.95,807299996.0
2006-03-23 19:07:00,140.951,140.958,140.935,140.938,1016200003.0
2006-03-23 19:08:00,140.94,140.956,140.929,140.942,784300000.0
2006-03-23 19:09:00,140.935,140.949,140.929,140.938,655300000.0
2006-03-23 19:10:00,140.944,140.951,140.93,140.933,175499999.0
2006-03-23 19:11:00,140.93,140.949,140.918,140.936,377599999.0
2006-03-23 19:12:00,140.945,140.966,140.93,140.961,539600001.0
2006-03-23 19:13:00,140.962,140.978,140.959,140.969,56800000.0
2006-03-23 19:14:00,140.959,140.959,140.942,140.943,243699999.0
2006-03-23 19:15:00,140.935,140.952,140.932,140.943,886300002.0
2006-03-23 19:16:00,140.956,140.965,140.951,140.965,386499998.0
2006-03-23 19:17:00,140.958,140.966,140.949,140.949,482399998.0
2006-03-23 19:18:00,140.947,140.947,140.925,140.933,162900000.0
2006-03-23 19:19:00,140.925,140.925,140.902,140.902,645900004.0
2006-03-23 19:20:00,140.91,140.962,140.91,140.951,318500002.0
2006-03-23 19:21:00,140.957,140.974,140.948,140.969,642900000.0
2006-03-23 19:22:00,140.97,140.975,140.959,140.959,106700001.0
2006-03-23 19:23:00,140.968,140.977,140.962,140.973,1212599998.0
2006-03-23 19:24:00,140.973,140.98,140.957,140.98,551700000.0
2006-03-23 19:25:00,140.983,140.994,140.981,140.985,486800000.0
2006-03-23 19:26:00,140.982,140.991,140.974,140.978,1196699992.0
2006-03-23 19:27:00,140.98,140.991,140.977,140.981,724499998.0
2006-03-23 19:28:00,140.978,140.983,140.966,140.966,538900002.0
2006-03-23 19:29:00,140.96,140.961,140.951,140.957,382699998.0
2006-03-23 19:30:00,140.958,140.968,140.955,140.96,506299998.0
2006-03-23 19:31:00,140.959,140.967,140.951,140.955,579800000.0
2006-03-23 19:32:00,140.947,140.964,140.943,140.959,808700003.0
2006-03-23 19:33:00,140.961,140.972,140.959,140.968,457200004.0
2006-03-23 19:34:00,140.966,140.972,140.955,140.967,995700004.0
2006-03-23 19:35:00,140.962,140.973,140.953,140.955,610599999.0
2006-03-23 19:36:00,140.951,140.951,140.935,140.947,544600004.0
2006-03-23 19:37:00,140.943,140.974,140.943,140.964,98000001.0
2006-03-23 19:38:00,140.969,140.969,140.948,140.962,715999998.0
2006-03-23 19:39:00,140.965,140.972,140.955,140.96,739500005.0
2006-03-23 19:40:00,140.966,140.974,140.959,140.963,526699995.0
2006-03-23 19:41:00,140.96,140.984,140.96,140.963,947699997.0
2006-03-23 19:42:00,140.972,140.98,140.944,140.963,535400000.0
2006-03-23 19:43:00,140.96,140.96,140.93,140.931,91600002.0
2006-03-23 19:44:00,140.935,140.954,140.935,140.953,461599998.0
2006-03-23 19:45:00,140.955,140.967,140.952,140.967,136600001.0
2006-03-23 19:46:00,140.971,140.976,140.962,140.968,507400001.0
2006-03-23 19:47:00,140.969,140.977,140.958,140.965,114500000.0
2006-03-23 19:48:00,140.961,140.961,140.943,140.945,940299995.0
2006-03-23 19:49:00,140.947,140.958,140.947,140.958,351100003.0
2006-03-23 19:50:00,140.958,140.958,140.951,140.955,445200003.0
2006-03-23 19:51:00,140.955,140.96,140.942,140.953,350200000.0
2006-03-23 19:52:00,140.961,140.973,140.955,140.96,507699996.0
2006-03-23 19:53:00,140.962,140.977,140.96,140.973,374699996.0
2006-03-23 19:54:00,140.969,140.983,140.966,140.977,373999994.0
2006-03-23 19:55:00,140.975,140.993,140.974,140.985,175300000.0
2006-03-23 19:56:00,140.985,140.994,140.975,140.99,387699999.0
2006-03-23 19:57:00,140.983,140.992,140.981,140.99,621499999.0
2006-03-23 19:58:00,140.99,141.006,140.99,140.991,588900001.0
2006-03-23 19:59:00,140.99,141.001,140.988,140.989,541900005.0
2006-03-23 20:00:00,140.994,140.994,140.976,140.991,140500000.0
2006-03-23 20:01:00,140.992,141.002,140.965,140.965,473800000.0
2006-03-23 20:02:00,140.956,140.956,140.935,140.939,267000000.0
2006-03-23 20:03:00,140.942,140.95,140.937,140.937,217899997.0
2006-03-23 20:04:00,140.939,140.956,140.939,140.946,402299998.0
2006-03-23 20:05:00,140.945,140.962,140.941,140.947,632200001.0
2006-03-23 20:06:00,140.948,140.948,140.935,140.94,611100001.0
2006-03-23 20:07:00,140.931,140.938,140.924,140.93,225899997.0
2006-03-23 20:08:00,140.934,140.936,140.927,140.93,498400001.0
2006-03-23 20:09:00,140.932,140.947,140.928,140.945,354799999.0
2006-03-23 20:10:00,140.939,140.939,140.927,140.93,305099998.0
2006-03-23 20:11:00,140.938,140.956,140.936,140.947,650299999.0
2006-03-23 20:12:00,140.943,140.96,140.942,140.957,991300004.0
2006-03-23 20:13:00,140.958,140.959,140.949,140.949,423699997.0
2006-03-23 20:14:00,140.94,140.951,140.931,140.948,354799997.0
2006-03-23 20:15:00,140.954,140.954,140.924,140.928,556599996.0
2006-03-23 20:16:00,140.928,140.952,140.928,140.935,473000000.0
2006-03-23 20:17:00,140.938,140.952,140.934,140.934,245699996.0
2006-03-23 20:18:00,140.934,140.96,140.934,140.951,214600002.0
2006-03-23 20:19:00,140.952,140.975,140.952,140.961,377400002.0
2006-03-23 20:20:00,140.967,140.98,140.964,140.971,254399998.0
2006-03-23 20:21:00,140.969,140.969,140.956,140.968,492000000.0
2006-03-23 20:22:00,140.968,140.97,140.954,140.963,590000004.0
2006-03-23 20:23:00,140.965,140.98,140.96,140.965,431799999.0
2006-03-23 20:24:00,140.967,140.967,140.958,140.96,259599998.0
2006-03-23 20:25:00,140.961,140.972,140.958,140.96,298300002.0
2006-03-23 20:26:00,140.958,140.967,140.952,140.955,337699999.0
2006-03-23 20:27:00,140.961,140.967,140.953,140.967,539599998.0
2006-03-23 20:28:00,140.961,140.975,140.952,140.964,1037899996.0
2006-03-23 20:29:00,140.962,140.971,140.954,140.971,937799998.0
2006-03-23 20:30:00,140.962,140.962,140.942,140.958,1835799992.0
2006-03-23 20:31:00,140.958,140.959,140.94,140.957,1249099988.0
2006-03-23 20:32:00,140.958,140.967,140.946,140.96,1223199991.0
2006-03-23 20:33:00,140.957,140.966,140.946,140.966,423000001.0
2006-03-23 20:34:00,140.962,140.977,140.96,140.965,328600002.0
2006-03-23 20:35:00,140.963,140.975,140.953,140.975,439999993.0
2006-03-23 20:36:00,140.978,140.988,140.969,140.984,435999997.0
2006-03-23 20:37:00,140.983,140.983,140.969,140.971,570199998.0
2006-03-23 20:38:00,140.977,140.983,140.972,140.983,930400001.0
2006-03-23 20:39:00,140.982,140.982,140.965,140.971,691599996.0
2006-03-23 20:40:00,140.963,140.975,140.949,140.963,1043400000.0
2006-03-23 20:41:00,140.955,140.966,140.952,140.954,280299999.0
2006-03-23 20:42:00,140.952,140.964,140.949,140.96,286500000.0
2006-03-23 20:43:00,140.96,140.965,140.945,140.951,482200004.0
2006-03-23 20:44:00,140.948,140.957,140.942,140.95,700299996.0
2006-03-23 20:45:00,140.951,140.951,140.928,140.928,684500001.0
2006-03-23 20:46:00,140.931,140.94,140.918,140.932,910400001.0
2006-03-23 20:47:00,140.927,140.934,140.906,140.915,965600002.0
2006-03-23 20:48:00,140.918,140.925,140.904,140.907,477200000.0
2006-03-23 20:49:00,140.91,140.914,140.896,140.91,340800003.0
2006-03-23 20:50:00,140.905,140.909,140.864,140.866,1158900003.0
2006-03-23 20:51:00,140.86,140.872,140.843,140.864,500499997.0
2006-03-23 20:52:00,140.864,140.875,140.86,140.865,394500002.0
2006-03-23 20:53:00,140.865,140.875,140.862,140.871,954300005.0
2006-03-23 20:54:00,140.864,140.877,140.846,140.856,254299998.0
2006-03-23 20:55:00,140.853,140.873,140.848,140.858,1025199999.0
2006-03-23 20:56:00,140.85,140.86,140.842,140.851,805899997.0
2006-03-23 20:57:00,140.858,140.891,140.858,140.891,888900010.0
2006-03-23 20:58:00,140.9,140.924,140.891,140.909,1153600002.0
2006-03-23 20:59:00,140.908,140.929,140.905,140.922,1051700001.0
2006-03-23 21:00:00,140.92,140.924,140.907,140.915,1056200004.0
2006-03-23 21:01:00,140.915,140.916,140.88,140.891,816199991.0
2006-03-23 21:02:00,140.885,140.912,140.885,140.887,560099996.0
2006-03-23 21:03:00,140.883,140.897,140.855,140.858,765199998.0
2006-03-23 21:04:00,140.854,140.856,140.838,140.856,538699994.0
2006-03-23 21:05:00,140.858,140.858,140.837,140.847,578400002.0
2006-03-23 21:06:00,140.835,140.835,140.794,140.813,583999996.0
2006-03-23 21:07:00,140.812,140.837,140.809,140.83,487000000.0
2006-03-23 21:08:00,140.835,140.851,140.835,140.836,448399999.0
2006-03-23 21:09:00,140.85,140.873,140.843,140.866,136500000.0
2006-03-23 21:10:00,140.872,140.925,140.872,140.925,314000000.0
2006-03-23 21:11:00,140.929,140.961,140.915,140.95,346099998.0
2006-03-23 21:12:00,140.959,140.972,140.957,140.96,481099999.0
2006-03-23 21:13:00,140.97,141.043,140.97,141.043,559399999.0
2006-03-23 21:14:00,141.036,141.047,141.019,141.031,833399996.0
2006-03-23 21:15:00,141.03,141.039,141.018,141.034,781400001.0
2006-03-23 21:16:00,141.034,141.045,141.022,141.045,521300004.0
2006-03-23 21:17:00,141.043,141.053,141.026,141.026,798599996.0
2006-03-23 21:18:00,141.018,141.02,140.99,140.99,355200000.0
2006-03-23 21:19:00,140.99,141.014,140.978,140.978,512199998.0
2006-03-23 21:20:00,140.976,140.977,140.958,140.968,1060700002.0
2006-03-23 21:21:00,140.968,140.989,140.959,140.973,723900000.0
2006-03-23 21:22:00,140.985,141.001,140.982,140.998,837500003.0
2006-03-23 21:23:00,141.0,141.012,140.994,141.0,662200000.0
2006-03-23 21:24:00,141.001,141.032,141.001,141.032,500499999.0
2006-03-23 21:25:00,141.04,141.05,141.018,141.047,674399999.0
2006-03-23 21:26:00,141.054,141.054,141.033,141.033,388399999.0
2006-03-23 21:27:00,141.038,141.05,141.036,141.042,195499999.0
2006-03-23 21:28:00,141.045,141.063,141.045,141.055,65600000.0
2006-03-23 21:29:00,141.059,141.062,141.042,141.042,267200004.0
2006-03-23 21:30:00,141.038,141.057,141.038,141.056,310099998.0
2006-03-23 21:31:00,141.053,141.062,141.053,141.06,108200000.0
2006-03-23 21:32:00,141.06,141.069,141.055,141.06,643800004.0
2006-03-23 21:33:00,141.062,141.073,141.057,141.066,143700002.0
2006-03-23 21:34:00,141.065,141.072,141.057,141.065,211499999.0
2006-03-23 21:35:00,141.067,141.071,141.059,141.059,234400000.0
2006-03-23 21:36:00,141.062,141.073,141.06,141.072,218400000.0
2006-03-23 21:37:00,141.075,141.087,141.066,141.066,91800001.0
2006-03-23 21:38:00,141.07,141.088,141.065,141.088,148700001.0
2006-03-23 21:39:00,141.089,141.094,141.079,141.094,171400001.0
2006-03-23 21:40:00,141.095,141.103,141.092,141.103,272799997.0
2006-03-23 21:41:00,141.104,141.105,141.091,141.105,179500002.0
2006-03-23 21:42:00,141.114,141.128,141.114,141.125,429200000.0
2006-03-23 21:43:00,141.119,141.126,141.113,141.117,493400003.0
2006-03-23 21:44:00,141.116,141.131,141.112,141.125,673500003.0
2006-03-23 21:45:00,141.128,141.133,141.12,141.125,357900004.0
2006-03-23 21:46:00,141.124,141.133,141.118,141.118,503600000.0
2006-03-23 21:47:00,141.118,141.122,141.112,141.115,399100001.0
2006-03-23 21:48:00,141.108,141.135,141.108,141.135,192200000.0
2006-03-23 21:49:00,141.128,141.137,141.125,141.125,115200000.0
2006-03-23 21:50:00,141.128,141.13,141.116,141.123,120600002.0
2006-03-23 21:51:00,141.12,141.125,141.115,141.115,126399998.0
2006-03-23 21:52:00,141.104,141.123,141.104,141.117,106100001.0
2006-03-23 21:53:00,141.114,141.132,141.113,141.132,92399999.0
2006-03-23 21:54:00,141.132,141.132,141.119,141.119,93300001.0
2006-03-23 21:55:00,141.118,141.128,141.108,141.121,78800000.0
2006-03-23 21:56:00,141.12,141.121,141.104,141.117,114800000.0
2006-03-23 21:57:00,141.123,141.125,141.105,141.11,184799998.0
2006-03-23 21:58:00,141.11,141.112,141.089,141.112,144100000.0
2006-03-23 21:59:00,141.111,141.111,141.097,141.105,179799999.0
2006-03-23 22:00:00,141.105,141.113,141.094,141.094,205100000.0
2006-03-23 22:01:00,141.096,141.101,141.088,141.09,463099995.0
2006-03-23 22:02:00,141.098,141.105,141.085,141.089,398699996.0
2006-03-23 22:03:00,141.09,141.097,141.09,141.094,135600002.0
2006-03-23 22:04:00,141.096,141.096,141.083,141.087,216399999.0
2006-03-23 22:05:00,141.09,141.108,141.09,141.104,146299996.0
2006-03-23 22:06:00,141.112,141.118,141.106,141.111,110800003.0
2006-03-23 22:07:00,141.115,141.115,141.108,141.11,132800001.0
2006-03-23 22:08:00,141.108,141.115,141.103,141.11,210300000.0
2006-03-23 22:09:00,141.108,141.112,141.103,141.103,156100003.0
2006-03-23 22:10:00,141.1,141.105,141.098,141.105,148200002.0
2006-03-23 22:11:00,141.102,141.117,141.102,141.103,199900000.0
2006-03-23 22:12:00,141.097,141.104,141.095,141.095,142899998.0
2006-03-23 22:13:00,141.094,141.1,141.086,141.09,171600005.0
2006-03-23 22:14:00,141.094,141.099,141.091,141.093,212500006.0
2006-03-23 22:15:00,141.095,141.102,141.089,141.09,116899999.0
2006-03-23 22:16:00,141.094,141.1,141.092,141.093,88200001.0
2006-03-23 22:17:00,141.09,141.095,141.089,141.094,73600000.0
2006-03-23 22:18:00,141.099,141.118,141.099,141.118,168300001.0
2006-03-23 22:19:00,141.121,141.126,141.12,141.12,88800000.0
2006-03-23 22:20:00,141.108,141.114,141.102,141.111,115999998.0
2006-03-23 22:21:00,141.12,141.12,141.115,141.118,50200000.0
2006-03-23 22:22:00,141.115,141.115,141.098,141.103,246900000.0
2006-03-23 22:23:00,141.113,141.116,141.101,141.116,220000001.0
2006-03-23 22:24:00,141.116,141.123,141.112,141.115,86700000.0
2006-03-23 22:25:00,141.113,141.123,141.107,141.11,235399999.0
2006-03-23 22:26:00,141.111,141.12,141.111,141.112,86200000.0
2006-03-23 22:27:00,141.109,141.121,141.106,141.115,445100002.0
2006-03-23 22:28:00,141.114,141.114,141.104,141.107,344600000.0
2006-03-23 22:29:00,141.107,141.107,141.092,141.102,99600000.0
2006-03-23 22:30:00,141.111,141.121,141.111,141.12,83399999.0
2006-03-23 22:31:00,141.113,141.113,141.087,141.087,119499999.0
2006-03-23 22:32:00,141.091,141.106,141.091,141.1,136300003.0
2006-03-23 22:33:00,141.11,141.122,141.11,141.118,148799999.0
2006-03-23 22:34:00,141.116,141.119,141.098,141.099,230599999.0
2006-03-23 22:35:00,141.088,141.088,141.077,141.077,134500000.0
2006-03-23 22:36:00,141.081,141.1,141.08,141.094,368300002.0
2006-03-23 22:37:00,141.098,141.111,141.096,141.104,198700001.0
2006-03-23 22:38:00,141.1,141.111,141.1,141.105,159300001.0
2006-03-23 22:39:00,141.11,141.127,141.11,141.119,256299998.0
2006-03-23 22:40:00,141.115,141.115,141.095,141.107,407900001.0
2006-03-23 22:41:00,141.106,141.112,141.102,141.102,137900000.0
2006-03-23 22:42:00,141.112,141.113,141.107,141.11,201599998.0
2006-03-23 22:43:00,141.119,141.123,141.104,141.105,138899999.0
2006-03-23 22:44:00,141.111,141.134,141.091,141.114,327700002.0
2006-03-23 22:45:00,141.115,141.123,141.108,141.112,390900003.0
2006-03-23 22:46:00,141.11,141.118,141.107,141.118,73499999.0
2006-03-23 22:47:00,141.116,141.122,141.109,141.118,111499998.0
2006-03-23 22:48:00,141.115,141.124,141.115,141.116,320400002.0
2006-03-23 22:49:00,141.116,141.127,141.109,141.124,283700003.0
2006-03-23 22:50:00,141.117,141.117,141.091,141.095,140200002.0
2006-03-23 22:51:00,141.097,141.118,141.097,141.111,225599998.0
2006-03-23 22:52:00,141.112,141.113,141.095,141.113,190700004.0
2006-03-23 22:53:00,141.11,141.125,141.104,141.105,243999999.0
2006-03-23 22:54:00,141.101,141.107,141.093,141.107,102800000.0
2006-03-23 22:55:00,141.109,141.132,141.109,141.122,90699999.0
2006-03-23 22:56:00,141.136,141.144,141.118,141.144,160000001.0
2006-03-23 22:57:00,141.141,141.143,141.138,141.143,209599997.0
2006-03-23 22:58:00,141.147,141.147,141.132,141.135,143399999.0
2006-03-23 22:59:00,141.138,141.143,141.119,141.14,109900000.0
2006-03-23 23:00:00,141.159,141.159,141.147,141.159,96700000.0
2006-03-23 23:01:00,141.165,141.171,141.152,141.165,76000001.0
2006-03-23 23:02:00,141.16,141.171,141.156,141.163,174600001.0
2006-03-23 23:03:00,141.159,141.165,141.157,141.158,68400000.0
2006-03-23 23:04:00,141.16,141.176,141.155,141.163,154700004.0
2006-03-23 23:05:00,141.163,141.169,141.159,141.164,142200000.0
2006-03-23 23:06:00,141.159,141.159,141.148,141.154,60000000.0
2006-03-23 23:07:00,141.156,141.157,141.138,141.157,97500000.0
2006-03-23 23:08:00,141.145,141.147,141.136,141.143,60999999.0
2006-03-23 23:09:00,141.147,141.147,141.136,141.136,52800001.0
2006-03-23 23:10:00,141.131,141.15,141.131,141.15,92600001.0
2006-03-23 23:11:00,141.157,141.16,141.146,141.152,88999999.0
2006-03-23 23:12:00,141.158,141.158,141.151,141.155,60800000.0
2006-03-23 23:13:00,141.149,141.157,141.139,141.156,77399998.0
2006-03-23 23:14:00,141.159,141.163,141.145,141.145,171500001.0
2006-03-23 23:15:00,141.136,141.146,141.13,141.135,82699999.0
2006-03-23 23:16:00,141.142,141.144,141.124,141.133,58400001.0
2006-03-23 23:17:00,141.134,141.138,141.131,141.132,69899999.0
2006-03-23 23:18:00,141.137,141.143,141.137,141.143,66699999.0
2006-03-23 23:19:00,141.14,141.14,141.135,141.14,36900000.0
2006-03-23 23:20:00,141.145,141.145,141.131,141.131,109999997.0
2006-03-23 23:21:00,141.137,141.141,141.122,141.129,73399999.0
2006-03-23 23:22:00,141.138,141.138,141.127,141.131,82800000.0
2006-03-23 23:23:00,141.132,141.141,141.13,141.135,51600000.0
2006-03-23 23:24:00,141.126,141.142,141.126,141.142,83899998.0
2006-03-23 23:25:00,141.123,141.123,141.098,141.098,70799999.0
2006-03-23 23:26:00,141.097,141.099,141.092,141.095,100800000.0
2006-03-23 23:27:00,141.104,141.104,141.101,141.101,19200000.0
2006-03-23 23:28:00,141.107,141.111,141.097,141.097,80600001.0
2006-03-23 23:29:00,141.101,141.106,141.099,141.106,251399998.0
2006-03-23 23:30:00,141.104,141.104,141.095,141.102,83100000.0
2006-03-23 23:31:00,141.111,141.13,141.11,141.118,160300000.0
2006-03-23 23:32:00,141.123,141.13,141.112,141.12,51700000.0
2006-03-23 23:33:00,141.106,141.107,141.103,141.103,27500000.0
2006-03-23 23:34:00,141.1,141.116,141.1,141.113,50400000.0
2006-03-23 23:35:00,141.116,141.116,141.102,141.114,42000000.0
2006-03-23 23:36:00,141.111,141.12,141.109,141.109,102799999.0
2006-03-23 23:37:00,141.113,141.12,141.106,141.113,136200004.0
2006-03-23 23:38:00,141.113,141.134,141.113,141.121,188500002.0
2006-03-23 23:39:00,141.123,141.123,141.1,141.1,133399999.0
2006-03-23 23:40:00,141.09,141.098,141.084,141.098,52800000.0
2006-03-23 23:41:00,141.09,141.11,141.09,141.11,99499998.0
2006-03-23 23:42:00,141.108,141.132,141.108,141.132,113399997.0
2006-03-23 23:43:00,141.126,141.129,141.119,141.127,132999996.0
2006-03-23 23:44:00,141.122,141.132,141.122,141.132,91100000.0
2006-03-23 23:45:00,141.123,141.123,141.106,141.115,80200001.0
2006-03-23 23:46:00,141.118,141.132,141.113,141.113,32900000.0
2006-03-23 23:47:00,141.109,141.122,141.109,141.122,37600000.0
2006-03-23 23:48:00,141.12,141.128,141.118,141.128,37100000.0
2006-03-23 23:49:00,141.125,141.125,141.114,141.114,119599999.0
2006-03-23 23:50:00,141.132,141.144,141.13,141.133,115699998.0
2006-03-23 23:51:00,141.116,141.133,141.116,141.126,55500000.0
2006-03-23 23:52:00,141.127,141.134,141.117,141.117,135799998.0
2006-03-23 23:53:00,141.118,141.129,141.107,141.107,201699996.0
2006-03-23 23:54:00,141.107,141.107,141.085,141.094,86999999.0
2006-03-23 23:55:00,141.096,141.096,141.08,141.081,65100000.0
2006-03-23 23:56:00,141.084,141.086,141.066,141.071,120400000.0
2006-03-23 23:57:00,141.061,141.061,141.046,141.06,70200000.0
2006-03-23 23:58:00,141.048,141.048,141.031,141.042,72800000.0
2006-03-23 23:59:00,141.045,141.05,141.042,141.05,83100000.0
2006-03-24 00:00:00,141.037,141.05,141.037,141.045,64599999.0
2006-03-24 00:01:00,141.075,141.081,141.024,141.058,78700000.0
2006-03-24 00:02:00,141.046,141.062,141.029,141.043,125699998.0
2006-03-24 00:03:00,141.04,141.079,141.032,141.05,147400000.0
2006-03-24 00:04:00,141.007,141.085,141.007,141.071,104100000.0
2006-03-24 00:05:00,141.084,141.101,141.058,141.065,86199999.0
2006-03-24 00:06:00,141.074,141.097,141.074,141.097,72700000.0
2006-03-24 00:07:00,141.105,141.115,141.087,141.087,153800002.0
2006-03-24 00:08:00,141.075,141.08,141.066,141.066,24000000.0
2006-03-24 00:09:00,141.09,141.105,141.043,141.044,139700000.0
2006-03-24 00:10:00,141.073,141.107,141.066,141.085,96599999.0
2006-03-24 00:11:00,141.103,141.118,141.079,141.11,149499998.0
2006-03-24 00:12:00,141.099,141.119,141.058,141.067,108299999.0
2006-03-24 00:13:00,141.089,141.093,141.046,141.065,65900000.0
2006-03-24 00:14:00,141.057,141.064,141.018,141.042,145800002.0
2006-03-24 00:15:00,141.067,141.093,141.029,141.093,135799998.0
2006-03-24 00:16:00,141.086,141.13,141.086,141.095,150499998.0
2006-03-24 00:17:00,141.103,141.124,141.096,141.109,107400001.0
2006-03-24 00:18:00,141.117,141.125,141.096,141.1,76100001.0
2006-03-24 00:19:00,141.118,141.131,141.11,141.129,47400000.0
2006-03-24 00:20:00,141.112,141.125,141.091,141.113,82900000.0
2006-03-24 00:21:00,141.112,141.166,141.11,141.163,56800000.0
2006-03-24 00:22:00,141.165,141.173,141.128,141.134,62800001.0
2006-03-24 00:23:00,141.16,141.16,141.11,141.136,88499999.0
2006-03-24 00:24:00,141.138,141.142,141.099,141.099,124400001.0
2006-03-24 00:25:00,141.098,141.115,141.077,141.087,188100000.0
2006-03-24 00:26:00,141.098,141.126,141.098,141.125,70599999.0
2006-03-24 00:27:00,141.128,141.159,141.119,141.155,98300001.0
2006-03-24 00:28:00,141.125,141.142,141.119,141.128,66700000.0
2006-03-24 00:29:00,141.142,141.163,141.135,141.15,91700000.0
2006-03-24 00:30:00,141.059,141.115,141.059,141.112,146799999.0
2006-03-24 00:31:00,141.11,141.113,141.091,141.095,145399997.0
2006-03-24 00:32:00,141.097,141.108,141.09,141.108,133100000.0
2006-03-24 00:33:00,141.103,141.103,141.092,141.092,118399998.0
2006-03-24 00:34:00,141.091,141.097,141.088,141.09,90299999.0
2006-03-24 00:35:00,141.088,141.096,141.084,141.096,49100000.0
2006-03-24 00:36:00,141.096,141.105,141.096,141.096,45199999.0
2006-03-24 00:37:00,141.094,141.107,141.089,141.107,97300000.0
2006-03-24 00:38:00,141.105,141.113,141.099,141.104,162099999.0
2006-03-24 00:39:00,141.11,141.115,141.106,141.11,57500000.0
2006-03-24 00:40:00,141.105,141.105,141.092,141.101,134199998.0
2006-03-24 00:41:00,141.098,141.1,141.084,141.084,37099999.0
2006-03-24 00:42:00,141.077,141.088,141.077,141.077,104199998.0
2006-03-24 00:43:00,141.076,141.079,141.063,141.065,172899998.0
2006-03-24 00:44:00,141.068,141.073,141.062,141.072,82999999.0
2006-03-24 00:45:00,141.07,141.07,141.049,141.049,66800001.0
2006-03-24 00:46:00,141.043,141.054,141.04,141.04,180199995.0
2006-03-24 00:47:00,141.043,141.056,141.034,141.043,104999999.0
2006-03-24 00:48:00,141.047,141.047,141.034,141.043,99199998.0
2006-03-24 00:49:00,141.039,141.047,141.029,141.029,108699998.0
2006-03-24 00:50:00,141.027,141.052,141.027,141.052,24800000.0
2006-03-24 00:51:00,141.06,141.06,141.036,141.045,78199999.0
2006-03-24 00:52:00,141.048,141.071,141.048,141.056,153300001.0
2006-03-24 00:53:00,141.038,141.057,141.038,141.056,84699999.0
2006-03-24 00:54:00,141.056,141.061,141.047,141.05,118700001.0
2006-03-24 00:55:00,141.046,141.07,141.046,141.054,130600000.0
2006-03-24 00:56:00,141.054,141.062,141.04,141.04,81799998.0
2006-03-24 00:57:00,141.029,141.03,141.003,141.011,52299999.0
2006-03-24 00:58:00,141.024,141.056,141.024,141.056,86300000.0
2006-03-24 00:59:00,141.055,141.062,141.054,141.062,119699999.0
2006-03-24 01:00:00,141.063,141.077,141.063,141.065,79699999.0
2006-03-24 01:01:00,141.059,141.06,141.042,141.06,84800001.0
2006-03-24 01:02:00,141.069,141.069,141.058,141.061,115600000.0
2006-03-24 01:03:00,141.049,141.059,141.044,141.044,127799999.0
2006-03-24 01:04:00,141.033,141.059,141.033,141.059,184200003.0
2006-03-24 01:05:00,141.061,141.063,141.055,141.055,56700000.0
2006-03-24 01:06:00,141.06,141.06,141.044,141.047,127800000.0
2006-03-24 01:07:00,141.043,141.044,141.032,141.043,119700000.0
2006-03-24 01:08:00,141.04,141.052,141.039,141.052,39800000.0
2006-03-24 01:09:00,141.055,141.06,141.055,141.06,30400000.0
2006-03-24 01:10:00,141.054,141.054,141.009,141.023,132500000.0
2006-03-24 01:11:00,141.023,141.025,140.995,141.0,59699999.0
2006-03-24 01:12:00,141.005,141.026,141.004,141.02,66400000.0
2006-03-24 01:13:00,141.015,141.019,141.012,141.017,123599998.0
2006-03-24 01:14:00,141.024,141.026,141.01,141.01,63899999.0
2006-03-24 01:15:00,141.021,141.027,141.01,141.023,41800000.0
2006-03-24 01:16:00,141.029,141.032,141.014,141.032,113800000.0
2006-03-24 01:17:00,141.027,141.033,141.019,141.019,136399998.0
2006-03-24 01:18:00,141.025,141.028,141.019,141.028,94800003.0
2006-03-24 01:19:00,141.034,141.038,141.024,141.027,54000000.0
2006-03-24 01:20:00,141.033,141.048,141.03,141.046,71499999.0
2006-03-24 01:21:00,141.042,141.058,141.035,141.035,147500000.0
2006-03-24 01:22:00,141.032,141.044,141.018,141.025,94399999.0
2006-03-24 01:23:00,141.027,141.034,141.015,141.015,145700000.0
2006-03-24 01:24:00,141.012,141.028,141.012,141.016,37899999.0
2006-03-24 01:25:00,141.03,141.03,141.028,141.028,50699999.0
2006-03-24 01:26:00,141.025,141.032,141.015,141.03,76899999.0
2006-03-24 01:27:00,141.031,141.031,141.015,141.02,38800000.0
2006-03-24 01:28:00,141.021,141.029,141.021,141.027,82100002.0
2006-03-24 01:29:00,141.02,141.021,141.009,141.011,90100001.0
2006-03-24 01:30:00,141.004,141.004,140.976,140.976,218000000.0
2006-03-24 01:31:00,140.964,141.0,140.964,140.997,114299999.0
2006-03-24 01:32:00,140.991,141.009,140.991,141.009,73600000.0
2006-03-24 01:33:00,141.002,141.002,140.983,140.987,88200000.0
2006-03-24 01:34:00,140.997,141.009,140.988,140.994,158200001.0
2006-03-24 01:35:00,141.0,141.005,140.989,141.005,82000000.0
2006-03-24 01:36:00,141.005,141.018,141.0,141.006,74600000.0
2006-03-24 01:37:00,141.0,141.0,140.967,140.967,80699999.0
2006-03-24 01:38:00,140.971,140.978,140.971,140.975,42800000.0
2006-03-24 01:39:00,140.978,140.978,140.967,140.976,66800000.0
2006-03-24 01:40:00,140.979,140.986,140.974,140.977,185400000.0
2006-03-24 01:41:00,140.972,140.977,140.971,140.977,108600002.0
2006-03-24 01:42:00,140.984,140.99,140.973,140.981,118999999.0
2006-03-24 01:43:00,140.974,140.98,140.96,140.96,83900000.0
2006-03-24 01:44:00,140.954,140.977,140.954,140.973,118500000.0
2006-03-24 01:45:00,140.971,140.971,140.967,140.969,31399999.0
2006-03-24 01:46:00,140.968,140.978,140.96,140.975,89900000.0
2006-03-24 01:47:00,140.974,140.989,140.974,140.975,85700000.0
2006-03-24 01:48:00,140.959,140.982,140.959,140.982,124700003.0
2006-03-24 01:49:00,140.984,140.998,140.975,140.992,81100002.0
2006-03-24 01:50:00,140.973,140.99,140.973,140.99,66700000.0
2006-03-24 01:51:00,140.997,141.007,140.996,141.005,73600000.0
2006-03-24 01:52:00,141.013,141.018,140.998,140.998,111199998.0
2006-03-24 01:53:00,140.999,141.009,140.992,141.007,125499999.0
2006-03-24 01:54:00,141.02,141.025,141.012,141.012,168900005.0
2006-03-24 01:55:00,141.025,141.025,141.011,141.014,36900000.0
2006-03-24 01:56:00,141.01,141.023,141.008,141.023,124000000.0
2006-03-24 01:57:00,141.028,141.036,141.025,141.03,69900000.0
2006-03-24 01:58:00,141.037,141.038,141.037,141.038,9600000.0
2006-03-24 01:59:00,141.035,141.047,141.033,141.04,58799999.0
2006-03-24 02:00:00,141.036,141.038,141.024,141.024,36200000.0
2006-03-24 02:01:00,141.026,141.026,141.005,141.005,49500000.0
2006-03-24 02:02:00,141.014,141.025,141.005,141.005,85499998.0
2006-03-24 02:03:00,141.022,141.042,141.022,141.035,61599999.0
2006-03-24 02:04:00,141.021,141.027,141.015,141.019,99700002.0
2006-03-24 02:05:00,141.019,141.04,141.019,141.02,116100001.0
2006-03-24 02:06:00,141.03,141.051,141.03,141.05,78300000.0
2006-03-24 02:07:00,141.05,141.056,141.035,141.036,87799999.0
2006-03-24 02:08:00,141.04,141.048,141.04,141.04,79699999.0
2006-03-24 02:09:00,141.05,141.05,141.041,141.043,67900000.0
2006-03-24 02:10:00,141.066,141.083,141.054,141.083,97600000.0
2006-03-24 02:11:00,141.082,141.082,141.06,141.065,49600000.0
2006-03-24 02:12:00,141.059,141.08,141.058,141.08,148299999.0
2006-03-24 02:13:00,141.088,141.09,141.048,141.048,96699998.0
2006-03-24 02:14:00,141.029,141.029,141.003,141.019,113900000.0
2006-03-24 02:15:00,141.018,141.036,141.01,141.019,120599999.0
2006-03-24 02:16:00,141.017,141.029,141.017,141.022,110300001.0
2006-03-24 02:17:00,141.024,141.033,141.024,141.03,88100000.0
2006-03-24 02:18:00,141.022,141.022,140.995,140.998,94299996.0
2006-03-24 02:19:00,140.99,140.996,140.974,140.974,56300000.0
2006-03-24 02:20:00,140.976,140.976,140.96,140.962,68300001.0
2006-03-24 02:21:00,140.974,140.992,140.974,140.983,104300003.0
2006-03-24 02:22:00,140.985,140.988,140.974,140.978,99800001.0
2006-03-24 02:23:00,140.977,140.984,140.971,140.972,107100000.0
2006-03-24 02:24:00,140.982,141.0,140.982,141.0,60500001.0
2006-03-24 02:25:00,140.999,141.027,140.999,141.026,56100001.0
2006-03-24 02:26:00,141.025,141.026,141.022,141.022,90499999.0
2006-03-24 02:27:00,141.02,141.028,141.02,141.02,54400000.0
2006-03-24 02:28:00,141.013,141.019,140.994,141.019,60000000.0
2006-03-24 02:29:00,141.013,141.013,141.004,141.005,91299999.0
2006-03-24 02:30:00,141.002,141.017,140.998,141.013,48800000.0
2006-03-24 02:31:00,141.022,141.038,141.019,141.038,73600000.0
2006-03-24 02:32:00,141.041,141.072,141.036,141.072,152700001.0
2006-03-24 02:33:00,141.07,141.083,141.064,141.07,161399997.0
2006-03-24 02:34:00,141.065,141.081,141.061,141.077,96000000.0
2006-03-24 02:35:00,141.089,141.093,141.078,141.092,95499999.0
2006-03-24 02:36:00,141.085,141.097,141.073,141.083,66100000.0
2006-03-24 02:37:00,141.096,141.13,141.096,141.127,86500000.0
2006-03-24 02:38:00,141.137,141.15,141.134,141.149,96699999.0
2006-03-24 02:39:00,141.149,141.15,141.129,141.15,117900000.0
2006-03-24 02:40:00,141.148,141.157,141.148,141.151,146099998.0
2006-03-24 02:41:00,141.167,141.207,141.167,141.202,49000000.0
2006-03-24 02:42:00,141.209,141.235,141.209,141.218,86499998.0
2006-03-24 02:43:00,141.217,141.242,141.217,141.225,81500001.0
2006-03-24 02:44:00,141.223,141.223,141.215,141.215,51000000.0
2006-03-24 02:45:00,141.201,141.217,141.189,141.213,171100002.0
2006-03-24 02:46:00,141.217,141.217,141.187,141.187,112300003.0
2006-03-24 02:47:00,141.183,141.183,141.131,141.153,55599999.0
2006-03-24 02:48:00,141.16,141.172,141.16,141.17,36300000.0
2006-03-24 02:49:00,141.163,141.163,141.145,141.15,42300000.0
2006-03-24 02:50:00,141.143,141.156,141.142,141.15,192800002.0
2006-03-24 02:51:00,141.149,141.164,141.149,141.152,57500000.0
2006-03-24 02:52:00,141.156,141.173,141.156,141.173,139699998.0
2006-03-24 02:53:00,141.167,141.167,141.148,141.148,63100001.0
2006-03-24 02:54:00,141.123,141.175,141.115,141.175,185400000.0
2006-03-24 02:55:00,141.169,141.171,141.145,141.171,147899997.0
2006-03-24 02:56:00,141.166,141.179,141.16,141.173,116900001.0
2006-03-24 02:57:00,141.191,141.196,141.187,141.187,98600001.0
2006-03-24 02:58:00,141.187,141.188,141.178,141.184,54600000.0
2006-03-24 02:59:00,141.177,141.186,141.177,141.185,137200000.0
2006-03-24 03:00:00,141.184,141.199,141.183,141.186,131799998.0
2006-03-24 03:01:00,141.189,141.189,141.18,141.188,58400000.0
2006-03-24 03:02:00,141.185,141.193,141.168,141.169,110299998.0
2006-03-24 03:03:00,141.162,141.165,141.154,141.165,48800000.0
2006-03-24 03:04:00,141.155,141.166,141.155,141.155,96700000.0
2006-03-24 03:05:00,141.153,141.158,141.15,141.155,165500002.0
2006-03-24 03:06:00,141.159,141.159,141.148,141.148,101200002.0
2006-03-24 03:07:00,141.149,141.157,141.145,141.157,177300002.0
2006-03-24 03:08:00,141.162,141.181,141.162,141.174,32200000.0
2006-03-24 03:09:00,141.173,141.181,141.172,141.173,32400000.0
2006-03-24 03:10:00,141.181,141.199,141.181,141.195,87199998.0
2006-03-24 03:11:00,141.208,141.208,141.193,141.206,156500000.0
2006-03-24 03:12:00,141.197,141.197,141.176,141.176,121200002.0
2006-03-24 03:13:00,141.192,141.202,141.192,141.198,155299995.0
2006-03-24 03:14:00,141.202,141.214,141.195,141.207,75599998.0
2006-03-24 03:15:00,141.228,141.231,141.223,141.223,35000000.0
2006-03-24 03:16:00,141.225,141.241,141.225,141.241,79199998.0
2006-03-24 03:17:00,141.248,141.248,141.231,141.238,102399998.0
2006-03-24 03:18:00,141.23,141.23,141.225,141.225,61000000.0
2006-03-24 03:19:00,141.21,141.218,141.21,141.218,52000000.0
2006-03-24 03:20:00,141.215,141.216,141.205,141.205,115099999.0
2006-03-24 03:21:00,141.21,141.21,141.181,141.197,79500000.0
2006-03-24 03:22:00,141.194,141.195,141.178,141.189,115200002.0
2006-03-24 03:23:00,141.187,141.193,141.177,141.177,119099999.0
2006-03-24 03:24:00,141.188,141.201,141.188,141.195,78099999.0
2006-03-24 03:25:00,141.188,141.201,141.182,141.192,115699999.0
2006-03-24 03:26:00,141.199,141.207,141.191,141.207,150699998.0
2006-03-24 03:27:00,141.21,141.213,141.198,141.207,142699996.0
2006-03-24 03:28:00,141.212,141.214,141.205,141.208,74600000.0
2006-03-24 03:29:00,141.211,141.216,141.207,141.207,77899999.0
2006-03-24 03:30:00,141.2,141.209,141.191,141.199,90999999.0
2006-03-24 03:31:00,141.191,141.194,141.181,141.184,40199999.0
2006-03-24 03:32:00,141.181,141.186,141.178,141.18,57900000.0
2006-03-24 03:33:00,141.182,141.196,141.176,141.182,110500000.0
2006-03-24 03:34:00,141.174,141.177,141.164,141.164,35199999.0
2006-03-24 03:35:00,141.164,141.17,141.143,141.143,167699997.0
2006-03-24 03:36:00,141.149,141.159,141.132,141.159,95199999.0
2006-03-24 03:37:00,141.149,141.151,141.149,141.151,29600001.0
2006-03-24 03:38:00,141.144,141.147,141.133,141.143,105299999.0
2006-03-24 03:39:00,141.147,141.147,141.127,141.128,27200000.0
2006-03-24 03:40:00,141.12,141.132,141.12,141.132,50699999.0
2006-03-24 03:41:00,141.138,141.151,141.138,141.148,68499999.0
2006-03-24 03:42:00,141.147,141.159,141.141,141.15,94500000.0
2006-03-24 03:43:00,141.148,141.16,141.143,141.154,104700001.0
2006-03-24 03:44:00,141.164,141.169,141.158,141.158,44300000.0
2006-03-24 03:45:00,141.164,141.186,141.164,141.186,27700000.0
2006-03-24 03:46:00,141.19,141.19,141.161,141.182,177299999.0
2006-03-24 03:47:00,141.18,141.196,141.18,141.18,95300001.0
2006-03-24 03:48:00,141.179,141.195,141.179,141.195,99200002.0
2006-03-24 03:49:00,141.188,141.203,141.183,141.2,180300002.0
2006-03-24 03:50:00,141.194,141.194,141.181,141.181,14400000.0
2006-03-24 03:51:00,141.181,141.181,141.174,141.174,50299998.0
2006-03-24 03:52:00,141.156,141.156,141.131,141.138,82699999.0
2006-03-24 03:53:00,141.121,141.121,141.083,141.083,28300000.0
2006-03-24 03:54:00,141.067,141.077,141.06,141.063,129399997.0
2006-03-24 03:55:00,141.064,141.074,141.055,141.074,47999999.0
2006-03-24 03:56:00,141.068,141.068,141.058,141.058,59500000.0
2006-03-24 03:57:00,141.06,141.065,141.052,141.065,81500001.0
2006-03-24 03:58:00,141.061,141.061,141.044,141.047,45000000.0
2006-03-24 03:59:00,141.043,141.071,141.043,141.071,31200000.0
2006-03-24 04:00:00,141.082,141.085,141.077,141.08,218000004.0
2006-03-24 04:01:00,141.08,141.085,141.075,141.08,88899999.0
2006-03-24 04:02:00,141.084,141.089,141.06,141.06,38400000.0
2006-03-24 04:03:00,141.062,141.062,141.045,141.057,86600000.0
2006-03-24 04:04:00,141.058,141.065,141.05,141.059,192000001.0
2006-03-24 04:05:00,141.068,141.071,141.051,141.066,119200000.0
2006-03-24 04:06:00,141.066,141.066,141.054,141.058,66400000.0
2006-03-24 04:07:00,141.067,141.073,141.06,141.063,94400000.0
2006-03-24 04:08:00,141.067,141.067,141.053,141.059,61500000.0
2006-03-24 04:09:00,141.054,141.069,141.052,141.065,142800002.0
2006-03-24 04:10:00,141.061,141.061,141.051,141.055,28700000.0
2006-03-24 04:11:00,141.051,141.056,141.03,141.03,91900003.0
2006-03-24 04:12:00,141.015,141.024,141.015,141.021,61499998.0
2006-03-24 04:13:00,141.037,141.052,141.034,141.051,94299999.0
2006-03-24 04:14:00,141.058,141.063,141.052,141.063,120199997.0
2006-03-24 04:15:00,141.057,141.057,141.047,141.047,71899998.0
2006-03-24 04:16:00,141.048,141.058,141.042,141.042,46200000.0
2006-03-24 04:17:00,141.05,141.059,141.044,141.059,91900001.0
2006-03-24 04:18:00,141.051,141.052,141.042,141.042,81300000.0
2006-03-24 04:19:00,141.042,141.048,141.032,141.032,87200000.0
2006-03-24 04:20:00,141.031,141.033,141.013,141.013,91099999.0
2006-03-24 04:21:00,141.015,141.02,141.01,141.015,60800000.0
2006-03-24 04:22:00,141.015,141.03,141.015,141.022,111099999.0
2006-03-24 04:23:00,141.008,141.012,141.008,141.012,15200000.0
2006-03-24 04:24:00,141.004,141.006,141.004,141.006,67000001.0
2006-03-24 04:25:00,141.006,141.018,141.006,141.016,49200000.0
2006-03-24 04:26:00,141.025,141.044,141.024,141.041,68399998.0
2006-03-24 04:27:00,141.043,141.043,141.025,141.033,40000000.0
2006-03-24 04:28:00,141.033,141.043,141.033,141.043,92599999.0
2006-03-24 04:29:00,141.042,141.05,141.032,141.032,73100000.0
2006-03-24 04:30:00,141.037,141.037,141.029,141.03,40800000.0
2006-03-24 04:31:00,141.025,141.035,141.022,141.022,72999999.0
2006-03-24 04:32:00,141.026,141.028,141.019,141.027,94999999.0
2006-03-24 04:33:00,141.027,141.028,141.018,141.019,118099999.0
2006-03-24 04:34:00,141.031,141.037,141.024,141.024,44800001.0
2006-03-24 04:35:00,141.037,141.043,141.037,141.043,17900000.0
2006-03-24 04:36:00,141.05,141.056,141.045,141.055,33400000.0
2006-03-24 04:37:00,141.058,141.062,141.054,141.058,126100001.0
2006-03-24 04:38:00,141.068,141.068,141.062,141.063,16000000.0
2006-03-24 04:39:00,141.067,141.085,141.06,141.085,104799999.0
2006-03-24 04:40:00,141.084,141.084,141.073,141.077,67700002.0
2006-03-24 04:41:00,141.076,141.083,141.07,141.083,47400000.0
2006-03-24 04:42:00,141.077,141.085,141.077,141.082,151500000.0
2006-03-24 04:43:00,141.071,141.071,141.061,141.061,16000000.0
2006-03-24 04:44:00,141.062,141.064,141.032,141.064,179499999.0
2006-03-24 04:45:00,141.058,141.059,141.049,141.053,187600001.0
2006-03-24 04:46:00,141.057,141.058,141.047,141.054,74100001.0
2006-03-24 04:47:00,141.062,141.063,141.051,141.063,87200000.0
2006-03-24 04:48:00,141.065,141.065,141.06,141.06,19200000.0
2006-03-24 04:49:00,141.06,141.06,141.052,141.059,121100000.0
2006-03-24 04:50:00,141.058,141.065,141.052,141.06,82800000.0
2006-03-24 04:51:00,141.055,141.067,141.054,141.061,111300002.0
2006-03-24 04:52:00,141.055,141.055,141.055,141.055,800000.0
2006-03-24 04:53:00,141.064,141.064,141.045,141.057,130599997.0
2006-03-24 04:54:00,141.061,141.065,141.059,141.062,76800001.0
2006-03-24 04:55:00,141.062,141.066,141.06,141.065,75699999.0
2006-03-24 04:56:00,141.065,141.07,141.063,141.063,149800001.0
2006-03-24 04:57:00,141.061,141.084,141.061,141.084,70300000.0
2006-03-24 04:58:00,141.09,141.09,141.09,141.09,22400000.0
2006-03-24 04:59:00,141.084,141.087,141.08,141.08,46600000.0
2006-03-24 05:00:00,141.077,141.078,141.066,141.068,108199996.0
2006-03-24 05:01:00,141.065,141.078,141.065,141.071,151700003.0
2006-03-24 05:02:00,141.071,141.071,141.067,141.069,38400000.0
2006-03-24 05:03:00,141.067,141.071,141.058,141.059,112300003.0
2006-03-24 05:04:00,141.054,141.059,141.05,141.052,235399996.0
2006-03-24 05:05:00,141.047,141.055,141.047,141.055,37800000.0
2006-03-24 05:06:00,141.048,141.054,141.048,141.049,214700005.0
2006-03-24 05:07:00,141.047,141.053,141.047,141.049,10500000.0
2006-03-24 05:08:00,141.05,141.059,141.047,141.051,38800000.0
2006-03-24 05:09:00,141.057,141.063,141.048,141.063,63200000.0
2006-03-24 05:10:00,141.063,141.074,141.063,141.073,83999999.0
2006-03-24 05:11:00,141.075,141.086,141.065,141.084,133300003.0
2006-03-24 05:12:00,141.086,141.099,141.086,141.094,34800000.0
2006-03-24 05:13:00,141.09,141.095,141.083,141.09,112700001.0
2006-03-24 05:14:00,141.093,141.095,141.08,141.089,49600000.0
2006-03-24 05:15:00,141.106,141.109,141.106,141.109,45200001.0
2006-03-24 05:16:00,141.122,141.13,141.108,141.114,95499999.0
2006-03-24 05:17:00,141.098,141.098,141.082,141.082,104000000.0
2006-03-24 05:18:00,141.09,141.09,141.074,141.082,125500001.0
2006-03-24 05:19:00,141.085,141.087,141.085,141.087,58300001.0
2006-03-24 05:20:00,141.08,141.08,141.062,141.062,34500000.0
2006-03-24 05:21:00,141.06,141.071,141.056,141.07,96599999.0
2006-03-24 05:22:00,141.065,141.07,141.061,141.067,91300002.0
2006-03-24 05:23:00,141.063,141.079,141.063,141.07,127200000.0
2006-03-24 05:24:00,141.072,141.072,141.064,141.069,62900001.0
2006-03-24 05:25:00,141.071,141.074,141.055,141.065,95799999.0
2006-03-24 05:26:00,141.06,141.066,141.054,141.061,71699999.0
2006-03-24 05:27:00,141.06,141.06,141.055,141.055,12000000.0
2006-03-24 05:28:00,141.063,141.068,141.057,141.068,156100001.0
2006-03-24 05:29:00,141.065,141.065,141.05,141.065,46100000.0
2006-03-24 05:30:00,141.061,141.068,141.061,141.067,66799999.0
2006-03-24 05:31:00,141.06,141.06,141.06,141.06,1100000.0
2006-03-24 05:32:00,141.063,141.064,141.06,141.06,52500000.0
2006-03-24 05:33:00,141.073,141.073,141.058,141.067,40300000.0
2006-03-24 05:34:00,141.059,141.065,141.059,141.06,61900000.0
2006-03-24 05:35:00,141.06,141.065,141.06,141.065,11200000.0
2006-03-24 05:36:00,141.057,141.066,141.049,141.06,102799999.0
2006-03-24 05:37:00,141.046,141.053,141.046,141.049,36600000.0
2006-03-24 05:38:00,141.054,141.062,141.048,141.048,102600000.0
2006-03-24 05:39:00,141.044,141.059,141.044,141.05,51800000.0
2006-03-24 05:40:00,141.052,141.061,141.038,141.041,69600000.0
2006-03-24 05:41:00,141.033,141.037,141.032,141.034,28600000.0
2006-03-24 05:42:00,141.034,141.048,141.031,141.037,129999998.0
2006-03-24 05:43:00,141.044,141.052,141.028,141.028,105100002.0
2006-03-24 05:44:00,141.029,141.045,141.025,141.025,89499998.0
2006-03-24 05:45:00,141.027,141.043,141.027,141.043,52300000.0
2006-03-24 05:46:00,141.031,141.031,141.019,141.019,32000000.0
2006-03-24 05:47:00,141.015,141.025,141.015,141.02,61300000.0
2006-03-24 05:48:00,141.029,141.029,141.026,141.026,4700000.0
2006-03-24 05:49:00,141.032,141.032,141.012,141.016,48300000.0
2006-03-24 05:50:00,141.02,141.02,141.018,141.02,32800000.0
2006-03-24 05:51:00,141.017,141.02,141.017,141.02,13600000.0
2006-03-24 05:52:00,141.02,141.053,141.02,141.043,81599999.0
2006-03-24 05:53:00,141.045,141.05,141.038,141.039,89500000.0
2006-03-24 05:54:00,141.044,141.049,141.044,141.046,42300000.0
2006-03-24 05:55:00,141.043,141.045,141.031,141.045,97499999.0
2006-03-24 05:56:00,141.038,141.054,141.031,141.037,123400001.0
2006-03-24 05:57:00,141.05,141.056,141.043,141.043,89799998.0
2006-03-24 05:58:00,141.04,141.05,141.028,141.05,73599999.0
2006-03-24 05:59:00,141.048,141.063,141.04,141.057,145699998.0
2006-03-24 06:00:00,141.052,141.063,141.05,141.06,39000000.0
2006-03-24 06:01:00,141.057,141.057,141.057,141.057,2200000.0
2006-03-24 06:02:00,141.06,141.06,141.06,141.06,42399999.0
2006-03-24 06:03:00,141.06,141.063,141.055,141.055,50200000.0
2006-03-24 06:04:00,141.055,141.06,141.055,141.06,15200000.0
2006-03-24 06:05:00,141.061,141.061,141.032,141.04,48000000.0
2006-03-24 06:06:00,141.033,141.045,141.033,141.04,140799999.0
2006-03-24 06:07:00,141.035,141.049,141.035,141.04,213100002.0
2006-03-24 06:08:00,141.048,141.048,141.03,141.04,106100000.0
2006-03-24 06:09:00,141.033,141.033,141.023,141.029,112200001.0
2006-03-24 06:10:00,141.027,141.028,141.02,141.024,138800003.0
2006-03-24 06:11:00,141.027,141.028,141.016,141.028,110400001.0
2006-03-24 06:12:00,141.025,141.025,141.015,141.015,97699997.0
2006-03-24 06:13:00,141.003,141.014,140.997,141.005,119899999.0
2006-03-24 06:14:00,141.015,141.015,141.01,141.01,38900000.0
2006-03-24 06:15:00,141.01,141.01,140.996,141.002,66700000.0
2006-03-24 06:16:00,141.013,141.025,141.009,141.019,116600000.0
2006-03-24 06:17:00,141.017,141.022,141.006,141.022,80700001.0
2006-03-24 06:18:00,141.021,141.046,141.021,141.046,99499997.0
2006-03-24 06:19:00,141.052,141.052,141.03,141.04,72200000.0
2006-03-24 06:20:00,141.055,141.065,141.051,141.061,82800002.0
2006-03-24 06:21:00,141.055,141.059,141.042,141.044,145399997.0
2006-03-24 06:22:00,141.042,141.062,141.04,141.044,84899998.0
2006-03-24 06:23:00,141.057,141.061,141.045,141.055,123600001.0
2006-03-24 06:24:00,141.055,141.06,141.048,141.055,67800000.0
2006-03-24 06:25:00,141.056,141.056,141.04,141.051,35600000.0
2006-03-24 06:26:00,141.062,141.062,141.057,141.057,100000001.0
2006-03-24 06:27:00,141.055,141.067,141.047,141.06,85300000.0
2006-03-24 06:28:00,141.062,141.077,141.057,141.062,70200001.0
2006-03-24 06:29:00,141.076,141.079,141.076,141.079,28299999.0
2006-03-24 06:30:00,141.082,141.084,141.072,141.072,50300000.0
2006-03-24 06:31:00,141.076,141.082,141.076,141.082,42700000.0
2006-03-24 06:32:00,141.086,141.091,141.076,141.078,95200000.0
2006-03-24 06:33:00,141.086,141.108,141.086,141.108,82300001.0
2006-03-24 06:34:00,141.124,141.124,141.121,141.121,52500001.0
2006-03-24 06:35:00,141.125,141.142,141.121,141.134,137700002.0
2006-03-24 06:36:00,141.129,141.141,141.124,141.137,75100001.0
2006-03-24 06:37:00,141.136,141.137,141.127,141.131,70600000.0
2006-03-24 06:38:00,141.137,141.152,141.137,141.152,52000001.0
2006-03-24 06:39:00,141.156,141.156,141.148,141.153,60900000.0
2006-03-24 06:40:00,141.138,141.145,141.128,141.128,192400001.0
2006-03-24 06:41:00,141.125,141.13,141.125,141.13,125699998.0
2006-03-24 06:42:00,141.13,141.135,141.125,141.128,137800003.0
2006-03-24 06:43:00,141.127,141.127,141.115,141.115,107700001.0
2006-03-24 06:44:00,141.127,141.127,141.11,141.11,37800000.0
2006-03-24 06:45:00,141.11,141.11,141.105,141.105,19699999.0
2006-03-24 06:46:00,141.109,141.119,141.103,141.106,119099999.0
2006-03-24 06:47:00,141.108,141.115,141.105,141.105,107700000.0
2006-03-24 06:48:00,141.106,141.109,141.104,141.109,46700000.0
2006-03-24 06:49:00,141.119,141.119,141.111,141.111,12800000.0
2006-03-24 06:50:00,141.118,141.121,141.111,141.118,72600000.0
2006-03-24 06:51:00,141.115,141.12,141.107,141.118,70399999.0
2006-03-24 06:52:00,141.115,141.118,141.098,141.098,134299997.0
2006-03-24 06:53:00,141.107,141.107,141.098,141.107,35500000.0
2006-03-24 06:54:00,141.104,141.119,141.103,141.109,56200000.0
2006-03-24 06:55:00,141.106,141.119,141.106,141.111,95100000.0
2006-03-24 06:56:00,141.117,141.117,141.103,141.109,144900004.0
2006-03-24 06:57:00,141.107,141.121,141.107,141.115,93400000.0
2006-03-24 06:58:00,141.116,141.127,141.116,141.127,125699999.0
2006-03-24 06:59:00,141.129,141.168,141.122,141.168,79200001.0
2006-03-24 07:00:00,141.183,141.192,141.165,141.165,106100000.0
2006-03-24 07:01:00,141.151,141.172,141.151,141.163,39200000.0
2006-03-24 07:02:00,141.159,141.172,141.159,141.17,61700000.0
2006-03-24 07:03:00,141.18,141.182,141.173,141.173,187100002.0
2006-03-24 07:04:00,141.172,141.173,141.159,141.172,48000000.0
2006-03-24 07:05:00,141.16,141.182,141.155,141.18,89000000.0
2006-03-24 07:06:00,141.186,141.189,141.174,141.178,207400000.0
2006-03-24 07:07:00,141.181,141.189,141.173,141.181,98600001.0
2006-03-24 07:08:00,141.177,141.179,141.166,141.173,157400002.0
2006-03-24 07:09:00,141.172,141.177,141.168,141.174,58500001.0
2006-03-24 07:10:00,141.183,141.183,141.166,141.172,108800000.0
2006-03-24 07:11:00,141.175,141.182,141.171,141.178,137900001.0
2006-03-24 07:12:00,141.18,141.18,141.178,141.18,103600003.0
2006-03-24 07:13:00,141.18,141.186,141.176,141.186,90600002.0
2006-03-24 07:14:00,141.185,141.196,141.179,141.195,77900001.0
2006-03-24 07:15:00,141.198,141.212,141.193,141.196,128400001.0
2006-03-24 07:16:00,141.196,141.197,141.185,141.197,125700002.0
2006-03-24 07:17:00,141.202,141.213,141.2,141.213,40800000.0
2006-03-24 07:18:00,141.203,141.212,141.203,141.212,59100002.0
2006-03-24 07:19:00,141.213,141.227,141.212,141.225,118899998.0
2006-03-24 07:20:00,141.217,141.237,141.217,141.229,80500000.0
2006-03-24 07:21:00,141.219,141.219,141.19,141.19,27300000.0
2006-03-24 07:22:00,141.188,141.203,141.186,141.199,70900000.0
2006-03-24 07:23:00,141.211,141.211,141.208,141.21,80899999.0
2006-03-24 07:24:00,141.201,141.207,141.191,141.207,48000001.0
2006-03-24 07:25:00,141.207,141.216,141.197,141.197,113500002.0
2006-03-24 07:26:00,141.2,141.202,141.183,141.187,153799998.0
2006-03-24 07:27:00,141.185,141.187,141.175,141.175,63200000.0
2006-03-24 07:28:00,141.186,141.188,141.181,141.185,140000001.0
2006-03-24 07:29:00,141.175,141.188,141.175,141.178,54399999.0
2006-03-24 07:30:00,141.173,141.178,141.173,141.178,63100001.0
2006-03-24 07:31:00,141.175,141.187,141.175,141.187,91400000.0
2006-03-24 07:32:00,141.188,141.188,141.185,141.186,24000000.0
2006-03-24 07:33:00,141.175,141.176,141.163,141.176,67400000.0
2006-03-24 07:34:00,141.188,141.188,141.179,141.184,100499998.0
2006-03-24 07:35:00,141.18,141.189,141.172,141.185,78300001.0
2006-03-24 07:36:00,141.186,141.186,141.174,141.174,72099999.0
2006-03-24 07:37:00,141.175,141.187,141.175,141.177,109700001.0
2006-03-24 07:38:00,141.178,141.182,141.169,141.171,71599998.0
2006-03-24 07:39:00,141.171,141.18,141.167,141.168,85300000.0
2006-03-24 07:40:00,141.159,141.165,141.155,141.165,177000002.0
2006-03-24 07:41:00,141.16,141.172,141.16,141.17,145400001.0
2006-03-24 07:42:00,141.16,141.167,141.16,141.167,45500002.0
2006-03-24 07:43:00,141.165,141.175,141.162,141.168,110399999.0
2006-03-24 07:44:00,141.161,141.161,141.148,141.161,126300000.0
2006-03-24 07:45:00,141.155,141.166,141.155,141.162,75700000.0
2006-03-24 07:46:00,141.163,141.171,141.161,141.161,34600000.0
2006-03-24 07:47:00,141.163,141.163,141.154,141.157,66200000.0
2006-03-24 07:48:00,141.155,141.172,141.155,141.17,30700000.0
2006-03-24 07:49:00,141.174,141.18,141.174,141.18,32800001.0
2006-03-24 07:50:00,141.19,141.19,141.18,141.19,89700000.0
2006-03-24 07:51:00,141.184,141.184,141.18,141.184,42499999.0
2006-03-24 07:52:00,141.179,141.186,141.176,141.176,61700000.0
2006-03-24 07:53:00,141.184,141.189,141.181,141.189,27200000.0
2006-03-24 07:54:00,141.176,141.176,141.176,141.176,14400000.0
2006-03-24 07:55:00,141.174,141.188,141.174,141.188,121699998.0
2006-03-24 07:56:00,141.185,141.195,141.176,141.183,72700000.0
2006-03-24 07:57:00,141.188,141.191,141.176,141.176,43100000.0
2006-03-24 07:58:00,141.176,141.176,141.159,141.168,126399998.0
2006-03-24 07:59:00,141.166,141.175,141.157,141.16,53600000.0
2006-03-24 08:00:00,141.147,141.162,141.136,141.162,115100000.0
2006-03-24 08:01:00,141.185,141.206,141.185,141.197,69399999.0
2006-03-24 08:02:00,141.183,141.183,141.173,141.177,96800001.0
2006-03-24 08:03:00,141.175,141.187,141.175,141.177,132700000.0
2006-03-24 08:04:00,141.178,141.178,141.157,141.162,146600001.0
2006-03-24 08:05:00,141.171,141.18,141.166,141.18,110099998.0
2006-03-24 08:06:00,141.187,141.192,141.18,141.187,64000000.0
2006-03-24 08:07:00,141.181,141.184,141.164,141.164,91500001.0
2006-03-24 08:08:00,141.169,141.169,141.156,141.156,32400000.0
2006-03-24 08:09:00,141.155,141.163,141.154,141.154,46000000.0
2006-03-24 08:10:00,141.161,141.161,141.147,141.147,86300000.0
2006-03-24 08:11:00,141.158,141.164,141.15,141.164,75100000.0
2006-03-24 08:12:00,141.169,141.183,141.169,141.173,188099999.0
2006-03-24 08:13:00,141.166,141.182,141.166,141.169,84699999.0
2006-03-24 08:14:00,141.159,141.163,141.155,141.163,74300001.0
2006-03-24 08:15:00,141.167,141.17,141.167,141.169,85000000.0
2006-03-24 08:16:00,141.17,141.171,141.168,141.171,22400000.0
2006-03-24 08:17:00,141.162,141.171,141.162,141.167,69500000.0
2006-03-24 08:18:00,141.166,141.171,141.156,141.156,39200000.0
2006-03-24 08:19:00,141.155,141.175,141.155,141.175,52399999.0
2006-03-24 08:20:00,141.177,141.177,141.169,141.17,53100000.0
2006-03-24 08:21:00,141.175,141.183,141.175,141.177,121300000.0
2006-03-24 08:22:00,141.172,141.175,141.169,141.175,53799999.0
2006-03-24 08:23:00,141.167,141.181,141.161,141.181,102999998.0
2006-03-24 08:24:00,141.19,141.196,141.189,141.19,118899997.0
2006-03-24 08:25:00,141.187,141.189,141.174,141.174,45400000.0
2006-03-24 08:26:00,141.181,141.181,141.165,141.165,74499998.0
2006-03-24 08:27:00,141.164,141.174,141.155,141.155,94699998.0
2006-03-24 08:28:00,141.165,141.175,141.161,141.165,183399999.0
2006-03-24 08:29:00,141.176,141.179,141.164,141.164,130099997.0
2006-03-24 08:30:00,141.156,141.156,141.14,141.144,122400001.0
2006-03-24 08:31:00,141.151,141.158,141.151,141.158,41000000.0
2006-03-24 08:32:00,141.153,141.157,141.145,141.153,67900001.0
2006-03-24 08:33:00,141.157,141.176,141.157,141.172,43000000.0
2006-03-24 08:34:00,141.172,141.19,141.172,141.188,95200001.0
2006-03-24 08:35:00,141.18,141.189,141.174,141.174,109400001.0
2006-03-24 08:36:00,141.178,141.191,141.177,141.182,84199999.0
2006-03-24 08:37:00,141.188,141.192,141.182,141.189,108299999.0
2006-03-24 08:38:00,141.198,141.211,141.198,141.205,48700000.0
2006-03-24 08:39:00,141.217,141.239,141.217,141.239,130400000.0
2006-03-24 08:40:00,141.238,141.241,141.232,141.235,85599999.0
2006-03-24 08:41:00,141.227,141.229,141.217,141.223,122000003.0
2006-03-24 08:42:00,141.218,141.226,141.212,141.218,109300000.0
2006-03-24 08:43:00,141.216,141.233,141.216,141.231,64799999.0
2006-03-24 08:44:00,141.232,141.24,141.232,141.24,93199999.0
2006-03-24 08:45:00,141.241,141.241,141.218,141.218,45600000.0
2006-03-24 08:46:00,141.215,141.224,141.204,141.222,100599999.0
2006-03-24 08:47:00,141.218,141.237,141.212,141.212,96699999.0
2006-03-24 08:48:00,141.21,141.22,141.203,141.212,79099999.0
2006-03-24 08:49:00,141.19,141.206,141.19,141.192,38100000.0
2006-03-24 08:50:00,141.196,141.197,141.188,141.19,22900000.0
2006-03-24 08:51:00,141.188,141.189,141.176,141.185,80000000.0
2006-03-24 08:52:00,141.185,141.197,141.182,141.182,101699998.0
2006-03-24 08:53:00,141.182,141.185,141.169,141.179,144000000.0
2006-03-24 08:54:00,141.179,141.193,141.176,141.186,63000000.0
2006-03-24 08:55:00,141.193,141.203,141.189,141.203,93500001.0
2006-03-24 08:56:00,141.205,141.206,141.195,141.206,96200001.0
2006-03-24 08:57:00,141.214,141.23,141.206,141.206,166399999.0
2006-03-24 08:58:00,141.203,141.207,141.196,141.196,70499999.0
2006-03-24 08:59:00,141.196,141.197,141.189,141.192,93500002.0
2006-03-24 09:00:00,141.187,141.192,141.174,141.174,99200002.0
2006-03-24 09:01:00,141.179,141.188,141.171,141.174,68400000.0
2006-03-24 09:02:00,141.17,141.187,141.165,141.186,100299999.0
2006-03-24 09:03:00,141.184,141.189,141.177,141.189,99700001.0
2006-03-24 09:04:00,141.187,141.188,141.168,141.179,139300000.0
2006-03-24 09:05:00,141.18,141.183,141.178,141.183,142999998.0
2006-03-24 09:06:00,141.182,141.192,141.182,141.189,74099998.0
2006-03-24 09:07:00,141.187,141.192,141.176,141.176,51500001.0
2006-03-24 09:08:00,141.175,141.181,141.171,141.172,103700000.0
2006-03-24 09:09:00,141.171,141.171,141.125,141.135,92699998.0
2006-03-24 09:10:00,141.121,141.146,141.121,141.146,130800003.0
2006-03-24 09:11:00,141.159,141.16,141.145,141.16,101299999.0
2006-03-24 09:12:00,141.153,141.154,141.15,141.152,106499999.0
2006-03-24 09:13:00,141.156,141.168,141.156,141.166,65699999.0
2006-03-24 09:14:00,141.168,141.174,141.158,141.163,117299999.0
2006-03-24 09:15:00,141.162,141.171,141.154,141.171,63400000.0
2006-03-24 09:16:00,141.172,141.192,141.168,141.19,80000000.0
2006-03-24 09:17:00,141.191,141.217,141.191,141.217,62299999.0
2006-03-24 09:18:00,141.222,141.232,141.222,141.225,110300001.0
2006-03-24 09:19:00,141.203,141.203,141.193,141.196,55099999.0
2006-03-24 09:20:00,141.174,141.19,141.167,141.179,66200000.0
2006-03-24 09:21:00,141.179,141.191,141.175,141.185,118200002.0
2006-03-24 09:22:00,141.192,141.207,141.189,141.207,151299997.0
2006-03-24 09:23:00,141.214,141.219,141.2,141.2,128500002.0
2006-03-24 09:24:00,141.201,141.207,141.2,141.2,81799998.0
2006-03-24 09:25:00,141.195,141.204,141.195,141.197,25600000.0
2006-03-24 09:26:00,141.195,141.199,141.172,141.172,82100001.0
2006-03-24 09:27:00,141.176,141.176,141.166,141.173,56900000.0
2006-03-24 09:28:00,141.164,141.171,141.15,141.15,78900001.0
2006-03-24 09:29:00,141.145,141.15,141.14,141.15,76500000.0
2006-03-24 09:30:00,141.151,141.17,141.151,141.17,69000000.0
2006-03-24 09:31:00,141.161,141.161,141.154,141.154,29200000.0
2006-03-24 09:32:00,141.15,141.167,141.15,141.16,77600000.0
2006-03-24 09:33:00,141.155,141.162,141.151,141.155,126900001.0
2006-03-24 09:34:00,141.154,141.16,141.144,141.144,134999996.0
2006-03-24 09:35:00,141.144,141.18,141.144,141.18,139700000.0
2006-03-24 09:36:00,141.188,141.201,141.176,141.198,83800000.0
2006-03-24 09:37:00,141.186,141.201,141.186,141.201,51099998.0
2006-03-24 09:38:00,141.2,141.2,141.195,141.2,22100000.0
2006-03-24 09:39:00,141.204,141.218,141.203,141.203,63899999.0
2006-03-24 09:40:00,141.206,141.208,141.173,141.176,141000001.0
2006-03-24 09:41:00,141.171,141.187,141.168,141.176,73499999.0
2006-03-24 09:42:00,141.179,141.218,141.173,141.218,154199998.0
2006-03-24 09:43:00,141.204,141.206,141.189,141.189,70999998.0
2006-03-24 09:44:00,141.187,141.195,141.186,141.188,84800000.0
2006-03-24 09:45:00,141.202,141.212,141.192,141.192,69200000.0
2006-03-24 09:46:00,141.184,141.198,141.178,141.182,71699998.0
2006-03-24 09:47:00,141.182,141.2,141.182,141.2,63200000.0
2006-03-24 09:48:00,141.206,141.206,141.19,141.196,71200000.0
2006-03-24 09:49:00,141.195,141.198,141.186,141.186,163600000.0
2006-03-24 09:50:00,141.179,141.194,141.174,141.18,134700006.0
2006-03-24 09:51:00,141.185,141.214,141.18,141.214,115099997.0
2006-03-24 09:52:00,141.206,141.215,141.187,141.187,115900000.0
2006-03-24 09:53:00,141.201,141.225,141.201,141.225,100100000.0
2006-03-24 09:54:00,141.211,141.221,141.2,141.2,123999998.0
2006-03-24 09:55:00,141.194,141.2,141.185,141.185,99700000.0
2006-03-24 09:56:00,141.184,141.208,141.184,141.208,77800000.0
2006-03-24 09:57:00,141.213,141.23,141.198,141.22,84200000.0
2006-03-24 09:58:00,141.223,141.223,141.185,141.201,182800004.0
2006-03-24 09:59:00,141.198,141.228,141.196,141.228,90399997.0
2006-03-24 10:00:00,141.216,141.226,141.207,141.211,171899998.0
2006-03-24 10:01:00,141.206,141.23,141.206,141.23,64600001.0
2006-03-24 10:02:00,141.232,141.24,141.231,141.24,27200000.0
2006-03-24 10:03:00,141.234,141.234,141.224,141.232,82900001.0
2006-03-24 10:04:00,141.236,141.245,141.235,141.235,59900002.0
2006-03-24 10:05:00,141.249,141.25,141.242,141.249,134200004.0
2006-03-24 10:06:00,141.253,141.255,141.245,141.245,154800003.0
2006-03-24 10:07:00,141.247,141.253,141.233,141.233,75599999.0
2006-03-24 10:08:00,141.24,141.241,141.235,141.235,74399999.0
2006-03-24 10:09:00,141.24,141.243,141.234,141.234,85799999.0
2006-03-24 10:10:00,141.24,141.256,141.239,141.252,56100000.0
2006-03-24 10:11:00,141.261,141.276,141.261,141.276,127099998.0
2006-03-24 10:12:00,141.289,141.359,141.289,141.359,90799998.0
2006-03-24 10:13:00,141.363,141.375,141.361,141.368,176500002.0
2006-03-24 10:14:00,141.362,141.362,141.351,141.359,137599999.0
2006-03-24 10:15:00,141.353,141.363,141.351,141.351,110999999.0
2006-03-24 10:16:00,141.35,141.376,141.35,141.376,120599998.0
2006-03-24 10:17:00,141.374,141.374,141.358,141.371,105400002.0
2006-03-24 10:18:00,141.377,141.385,141.374,141.374,20800000.0
2006-03-24 10:19:00,141.369,141.394,141.369,141.383,67599999.0
2006-03-24 10:20:00,141.373,141.38,141.354,141.36,119000002.0
2006-03-24 10:21:00,141.357,141.36,141.341,141.343,99099999.0
2006-03-24 10:22:00,141.34,141.345,141.335,141.345,71200000.0
2006-03-24 10:23:00,141.338,141.338,141.311,141.317,100399999.0
2006-03-24 10:24:00,141.326,141.354,141.326,141.354,61999999.0
2006-03-24 10:25:00,141.367,141.391,141.36,141.391,65899999.0
2006-03-24 10:26:00,141.385,141.385,141.346,141.346,110600000.0
2006-03-24 10:27:00,141.332,141.332,141.272,141.274,28200000.0
2006-03-24 10:28:00,141.269,141.285,141.257,141.285,107300003.0
2006-03-24 10:29:00,141.292,141.299,141.287,141.299,84000000.0
2006-03-24 10:30:00,141.305,141.317,141.293,141.311,112600000.0
2006-03-24 10:31:00,141.314,141.33,141.31,141.33,71400001.0
2006-03-24 10:32:00,141.332,141.338,141.311,141.311,97999999.0
2006-03-24 10:33:00,141.3,141.305,141.295,141.305,98900000.0
2006-03-24 10:34:00,141.299,141.307,141.295,141.298,107800002.0
2006-03-24 10:35:00,141.293,141.293,141.258,141.258,46900000.0
2006-03-24 10:36:00,141.255,141.276,141.253,141.267,100400001.0
2006-03-24 10:37:00,141.273,141.275,141.26,141.26,72799999.0
2006-03-24 10:38:00,141.265,141.277,141.264,141.268,55200000.0
2006-03-24 10:39:00,141.272,141.279,141.263,141.27,45599999.0
2006-03-24 10:40:00,141.272,141.298,141.268,141.295,70299999.0
2006-03-24 10:41:00,141.302,141.318,141.302,141.311,88200001.0
2006-03-24 10:42:00,141.299,141.299,141.264,141.264,103100000.0
2006-03-24 10:43:00,141.266,141.266,141.248,141.248,123600000.0
2006-03-24 10:44:00,141.252,141.258,141.244,141.245,86900000.0
2006-03-24 10:45:00,141.247,141.253,141.239,141.253,59899999.0
2006-03-24 10:46:00,141.256,141.256,141.247,141.25,85499999.0
2006-03-24 10:47:00,141.266,141.269,141.266,141.269,16300000.0
2006-03-24 10:48:00,141.273,141.273,141.273,141.273,9700000.0
2006-03-24 10:49:00,141.273,141.291,141.272,141.291,63099999.0
2006-03-24 10:50:00,141.291,141.292,141.268,141.282,119099999.0
2006-03-24 10:51:00,141.282,141.282,141.25,141.26,87500000.0
2006-03-24 10:52:00,141.252,141.259,141.25,141.257,66200000.0
2006-03-24 10:53:00,141.272,141.288,141.272,141.279,47999999.0
2006-03-24 10:54:00,141.285,141.313,141.272,141.313,132600000.0
2006-03-24 10:55:00,141.327,141.327,141.304,141.304,190900001.0
2006-03-24 10:56:00,141.315,141.355,141.315,141.355,93499999.0
2006-03-24 10:57:00,141.354,141.354,141.313,141.313,79200000.0
2006-03-24 10:58:00,141.309,141.322,141.302,141.322,120600002.0
2006-03-24 10:59:00,141.329,141.382,141.329,141.382,55999999.0
2006-03-24 11:00:00,141.381,141.381,141.324,141.325,51099999.0
2006-03-24 11:01:00,141.328,141.37,141.328,141.37,126000001.0
2006-03-24 11:02:00,141.366,141.404,141.365,141.404,83900001.0
2006-03-24 11:03:00,141.428,141.441,141.427,141.427,54900000.0
2006-03-24 11:04:00,141.425,141.445,141.425,141.442,86999998.0
2006-03-24 11:05:00,141.469,141.485,141.459,141.485,154900002.0
2006-03-24 11:06:00,141.496,141.526,141.489,141.526,49700000.0
2006-03-24 11:07:00,141.522,141.527,141.515,141.515,84800000.0
2006-03-24 11:08:00,141.502,141.516,141.488,141.51,100100000.0
2006-03-24 11:09:00,141.514,141.514,141.504,141.51,138200000.0
2006-03-24 11:10:00,141.503,141.551,141.503,141.551,114399999.0
2006-03-24 11:11:00,141.556,141.557,141.529,141.53,188100001.0
2006-03-24 11:12:00,141.54,141.559,141.54,141.555,128000000.0
2006-03-24 11:13:00,141.55,141.55,141.537,141.54,61200000.0
2006-03-24 11:14:00,141.53,141.547,141.527,141.547,72700000.0
2006-03-24 11:15:00,141.531,141.544,141.512,141.519,146099998.0
2006-03-24 11:16:00,141.519,141.535,141.511,141.525,82600000.0
2006-03-24 11:17:00,141.537,141.549,141.531,141.548,198400000.0
2006-03-24 11:18:00,141.55,141.55,141.518,141.527,86799999.0
2006-03-24 11:19:00,141.535,141.542,141.534,141.534,70600000.0
2006-03-24 11:20:00,141.527,141.543,141.527,141.534,159600000.0
2006-03-24 11:21:00,141.533,141.54,141.521,141.529,78299999.0
2006-03-24 11:22:00,141.526,141.536,141.526,141.536,59600000.0
2006-03-24 11:23:00,141.534,141.537,141.521,141.521,71500001.0
2006-03-24 11:24:00,141.522,141.522,141.49,141.49,77199999.0
2006-03-24 11:25:00,141.488,141.506,141.486,141.5,98800000.0
2006-03-24 11:26:00,141.497,141.509,141.497,141.5,68799999.0
2006-03-24 11:27:00,141.5,141.532,141.498,141.531,133999999.0
2006-03-24 11:28:00,141.533,141.546,141.522,141.54,64200001.0
2006-03-24 11:29:00,141.558,141.558,141.542,141.545,109799999.0
2006-03-24 11:30:00,141.56,141.584,141.56,141.584,99799998.0
2006-03-24 11:31:00,141.582,141.595,141.58,141.59,190899999.0
2006-03-24 11:32:00,141.585,141.585,141.554,141.554,105699999.0
2006-03-24 11:33:00,141.553,141.565,141.546,141.565,47400001.0
2006-03-24 11:34:00,141.572,141.572,141.556,141.566,101099999.0
2006-03-24 11:35:00,141.561,141.582,141.551,141.551,200599995.0
2006-03-24 11:36:00,141.57,141.57,141.554,141.56,159199997.0
2006-03-24 11:37:00,141.563,141.569,141.546,141.56,104700001.0
2006-03-24 11:38:00,141.555,141.555,141.526,141.526,63000001.0
2006-03-24 11:39:00,141.515,141.515,141.476,141.49,153899998.0
2006-03-24 11:40:00,141.48,141.495,141.472,141.495,116499998.0
2006-03-24 11:41:00,141.48,141.494,141.475,141.475,93500001.0
2006-03-24 11:42:00,141.476,141.493,141.476,141.49,79799998.0
2006-03-24 11:43:00,141.5,141.527,141.5,141.526,133300002.0
2006-03-24 11:44:00,141.537,141.539,141.526,141.526,86199999.0
2006-03-24 11:45:00,141.53,141.53,141.513,141.525,143300001.0
2006-03-24 11:46:00,141.523,141.532,141.509,141.509,65999999.0
2006-03-24 11:47:00,141.509,141.525,141.509,141.517,175800002.0
2006-03-24 11:48:00,141.523,141.529,141.512,141.526,92199997.0
2006-03-24 11:49:00,141.531,141.551,141.526,141.551,91800000.0
2006-03-24 11:50:00,141.543,141.553,141.541,141.553,47800001.0
2006-03-24 11:51:00,141.562,141.577,141.562,141.564,112600000.0
2006-03-24 11:52:00,141.558,141.582,141.558,141.58,85200000.0
2006-03-24 11:53:00,141.583,141.584,141.572,141.58,85700000.0
2006-03-24 11:54:00,141.578,141.578,141.571,141.578,89100001.0
2006-03-24 11:55:00,141.588,141.604,141.586,141.592,101800001.0
2006-03-24 11:56:00,141.59,141.59,141.561,141.562,121100002.0
2006-03-24 11:57:00,141.564,141.568,141.558,141.56,72600000.0
2006-03-24 11:58:00,141.555,141.555,141.547,141.549,86200001.0
2006-03-24 11:59:00,141.543,141.547,141.533,141.535,115199998.0
2006-03-24 12:00:00,141.524,141.527,141.497,141.497,125200000.0
2006-03-24 12:01:00,141.5,141.501,141.491,141.491,148200001.0
2006-03-24 12:02:00,141.487,141.5,141.486,141.487,123000001.0
2006-03-24 12:03:00,141.495,141.501,141.492,141.496,135299999.0
2006-03-24 12:04:00,141.499,141.506,141.485,141.506,68400001.0
2006-03-24 12:05:00,141.508,141.513,141.5,141.509,128400002.0
2006-03-24 12:06:00,141.512,141.522,141.506,141.506,109199997.0
2006-03-24 12:07:00,141.49,141.503,141.487,141.49,110300000.0
2006-03-24 12:08:00,141.485,141.487,141.465,141.465,109799999.0
2006-03-24 12:09:00,141.471,141.484,141.471,141.471,45599999.0
2006-03-24 12:10:00,141.483,141.483,141.467,141.47,71499998.0
2006-03-24 12:11:00,141.469,141.484,141.467,141.481,95100000.0
2006-03-24 12:12:00,141.48,141.485,141.478,141.478,97499999.0
2006-03-24 12:13:00,141.481,141.498,141.481,141.491,33100000.0
2006-03-24 12:14:00,141.491,141.498,141.482,141.498,110500000.0
2006-03-24 12:15:00,141.49,141.495,141.479,141.482,63200000.0
2006-03-24 12:16:00,141.483,141.491,141.483,141.485,77699999.0
2006-03-24 12:17:00,141.479,141.479,141.47,141.478,43700000.0
2006-03-24 12:18:00,141.473,141.476,141.471,141.471,159999997.0
2006-03-24 12:19:00,141.468,141.482,141.468,141.477,156500000.0
2006-03-24 12:20:00,141.464,141.464,141.454,141.454,20000000.0
2006-03-24 12:21:00,141.436,141.438,141.416,141.422,111299999.0
2006-03-24 12:22:00,141.42,141.435,141.42,141.427,111299997.0
2006-03-24 12:23:00,141.435,141.442,141.434,141.442,73899999.0
2006-03-24 12:24:00,141.438,141.446,141.43,141.437,135900003.0
2006-03-24 12:25:00,141.44,141.445,141.433,141.445,148899999.0
2006-03-24 12:26:00,141.448,141.458,141.448,141.455,162899999.0
2006-03-24 12:27:00,141.452,141.462,141.452,141.462,62300002.0
2006-03-24 12:28:00,141.468,141.472,141.462,141.462,57299999.0
2006-03-24 12:29:00,141.465,141.47,141.46,141.46,59400001.0
2006-03-24 12:30:00,141.459,141.486,141.459,141.485,168100000.0
2006-03-24 12:31:00,141.488,141.497,141.488,141.497,170200001.0
2006-03-24 12:32:00,141.502,141.502,141.487,141.487,152500002.0
2006-03-24 12:33:00,141.495,141.496,141.479,141.484,91199999.0
2006-03-24 12:34:00,141.476,141.476,141.461,141.475,104200001.0
2006-03-24 12:35:00,141.464,141.464,141.437,141.439,48700001.0
2006-03-24 12:36:00,141.438,141.438,141.424,141.424,73500000.0
2006-03-24 12:37:00,141.43,141.442,141.43,141.435,60800000.0
2006-03-24 12:38:00,141.433,141.442,141.431,141.431,76000000.0
2006-03-24 12:39:00,141.431,141.438,141.424,141.424,197500003.0
2006-03-24 12:40:00,141.428,141.441,141.422,141.435,199599996.0
2006-03-24 12:41:00,141.42,141.434,141.418,141.418,83799999.0
2006-03-24 12:42:00,141.418,141.422,141.406,141.406,47000001.0
2006-03-24 12:43:00,141.41,141.428,141.408,141.428,72399999.0
2006-03-24 12:44:00,141.417,141.417,141.396,141.4,39200000.0
2006-03-24 12:45:00,141.413,141.421,141.411,141.413,112599999.0
2006-03-24 12:46:00,141.43,141.446,141.42,141.445,100800000.0
2006-03-24 12:47:00,141.439,141.443,141.435,141.436,45100000.0
2006-03-24 12:48:00,141.446,141.465,141.434,141.465,77500000.0
2006-03-24 12:49:00,141.468,141.481,141.468,141.472,86599999.0
2006-03-24 12:50:00,141.477,141.49,141.47,141.488,130000001.0
2006-03-24 12:51:00,141.488,141.488,141.47,141.47,83400001.0
2006-03-24 12:52:00,141.472,141.474,141.464,141.464,75900002.0
2006-03-24 12:53:00,141.474,141.489,141.47,141.485,192000004.0
2006-03-24 12:54:00,141.475,141.488,141.473,141.484,138900001.0
2006-03-24 12:55:00,141.482,141.482,141.47,141.475,77899999.0
2006-03-24 12:56:00,141.475,141.478,141.47,141.478,131399998.0
2006-03-24 12:57:00,141.481,141.483,141.465,141.474,128500001.0
2006-03-24 12:58:00,141.476,141.486,141.476,141.486,125399999.0
2006-03-24 12:59:00,141.49,141.494,141.485,141.485,60300001.0
2006-03-24 13:00:00,141.491,141.493,141.488,141.492,86600002.0
2006-03-24 13:01:00,141.488,141.507,141.488,141.507,101500000.0
2006-03-24 13:02:00,141.499,141.499,141.476,141.476,56000000.0
2006-03-24 13:03:00,141.474,141.498,141.473,141.493,183099997.0
2006-03-24 13:04:00,141.497,141.511,141.487,141.506,43500001.0
2006-03-24 13:05:00,141.494,141.511,141.494,141.508,139000001.0
2006-03-24 13:06:00,141.52,141.52,141.502,141.51,120199998.0
2006-03-24 13:07:00,141.515,141.516,141.493,141.5,140099998.0
2006-03-24 13:08:00,141.507,141.507,141.487,141.49,151000002.0
2006-03-24 13:09:00,141.495,141.508,141.489,141.506,75600000.0
2006-03-24 13:10:00,141.497,141.52,141.497,141.52,119400000.0
2006-03-24 13:11:00,141.52,141.522,141.504,141.507,95600002.0
2006-03-24 13:12:00,141.519,141.524,141.513,141.513,73499999.0
2006-03-24 13:13:00,141.518,141.53,141.514,141.522,115900001.0
2006-03-24 13:14:00,141.512,141.518,141.506,141.518,50900002.0
2006-03-24 13:15:00,141.518,141.525,141.515,141.525,101299998.0
2006-03-24 13:16:00,141.522,141.532,141.521,141.525,75399998.0
2006-03-24 13:17:00,141.52,141.541,141.52,141.535,85200001.0
2006-03-24 13:18:00,141.535,141.537,141.522,141.537,119500000.0
2006-03-24 13:19:00,141.539,141.543,141.533,141.537,109500001.0
2006-03-24 13:20:00,141.537,141.551,141.533,141.533,104200000.0
2006-03-24 13:21:00,141.523,141.53,141.515,141.526,75800000.0
2006-03-24 13:22:00,141.516,141.516,141.495,141.507,108399998.0
2006-03-24 13:23:00,141.492,141.495,141.473,141.492,82299999.0
2006-03-24 13:24:00,141.498,141.502,141.492,141.502,218000001.0
2006-03-24 13:25:00,141.499,141.511,141.492,141.502,128200002.0
2006-03-24 13:26:00,141.508,141.511,141.494,141.501,59500000.0
2006-03-24 13:27:00,141.498,141.503,141.496,141.498,181800001.0
2006-03-24 13:28:00,141.482,141.49,141.437,141.441,183099999.0
2006-03-24 13:29:00,141.409,141.409,141.371,141.371,72700001.0
2006-03-24 13:30:00,141.363,141.379,141.356,141.365,117999999.0
2006-03-24 13:31:00,141.365,141.386,141.365,141.385,46900000.0
2006-03-24 13:32:00,141.375,141.396,141.375,141.379,93300000.0
2006-03-24 13:33:00,141.395,141.395,141.383,141.39,108100000.0
2006-03-24 13:34:00,141.387,141.401,141.381,141.393,103099998.0
2006-03-24 13:35:00,141.386,141.39,141.354,141.358,119099999.0
2006-03-24 13:36:00,141.358,141.374,141.357,141.357,130099998.0
2006-03-24 13:37:00,141.346,141.346,141.321,141.323,63500001.0
2006-03-24 13:38:00,141.317,141.325,141.309,141.316,62400000.0
2006-03-24 13:39:00,141.319,141.334,141.319,141.333,80900002.0
2006-03-24 13:40:00,141.333,141.353,141.333,141.345,198700002.0
2006-03-24 13:41:00,141.342,141.354,141.335,141.354,76700001.0
2006-03-24 13:42:00,141.356,141.38,141.353,141.375,117100001.0
2006-03-24 13:43:00,141.384,141.384,141.368,141.368,55999999.0
2006-03-24 13:44:00,141.365,141.404,141.365,141.401,147299996.0
2006-03-24 13:45:00,141.426,141.441,141.426,141.441,23200000.0
2006-03-24 13:46:00,141.456,141.464,141.432,141.434,78400001.0
2006-03-24 13:47:00,141.433,141.462,141.433,141.443,21200000.0
2006-03-24 13:48:00,141.437,141.437,141.395,141.413,47400000.0
2006-03-24 13:49:00,141.412,141.429,141.403,141.416,197100003.0
2006-03-24 13:50:00,141.408,141.421,141.4,141.404,99899998.0
2006-03-24 13:51:00,141.41,141.41,141.386,141.386,60700000.0
2006-03-24 13:52:00,141.384,141.392,141.378,141.385,164600001.0
2006-03-24 13:53:00,141.399,141.429,141.398,141.399,128199996.0
2006-03-24 13:54:00,141.399,141.407,141.399,141.407,25300000.0
2006-03-24 13:55:00,141.404,141.421,141.404,141.406,149400002.0
2006-03-24 13:56:00,141.406,141.418,141.398,141.398,30000000.0
2006-03-24 13:57:00,141.39,141.39,141.365,141.365,71899999.0
2006-03-24 13:58:00,141.368,141.376,141.365,141.365,45500000.0
2006-03-24 13:59:00,141.368,141.37,141.365,141.367,124599999.0
2006-03-24 14:00:00,141.376,141.379,141.37,141.37,121100003.0
2006-03-24 14:01:00,141.368,141.368,141.356,141.365,115599998.0
2006-03-24 14:02:00,141.357,141.358,141.347,141.354,84899999.0
2006-03-24 14:03:00,141.358,141.359,141.324,141.325,121900002.0
2006-03-24 14:04:00,141.33,141.352,141.33,141.352,94100001.0
2006-03-24 14:05:00,141.353,141.357,141.343,141.349,77600000.0
2006-03-24 14:06:00,141.35,141.356,141.342,141.349,115899999.0
2006-03-24 14:07:00,141.342,141.376,141.342,141.376,66600000.0
2006-03-24 14:08:00,141.384,141.39,141.375,141.38,113599999.0
2006-03-24 14:09:00,141.37,141.39,141.37,141.376,113300003.0
2006-03-24 14:10:00,141.382,141.389,141.366,141.367,145400002.0
2006-03-24 14:11:00,141.377,141.386,141.365,141.385,30500000.0
2006-03-24 14:12:00,141.4,141.402,141.38,141.396,70099999.0
2006-03-24 14:13:00,141.395,141.404,141.385,141.398,186200002.0
2006-03-24 14:14:00,141.402,141.409,141.389,141.4,146800002.0
2006-03-24 14:15:00,141.397,141.399,141.366,141.391,101800000.0
2006-03-24 14:16:00,141.382,141.382,141.363,141.372,26700000.0
2006-03-24 14:17:00,141.37,141.377,141.369,141.37,47200001.0
2006-03-24 14:18:00,141.365,141.386,141.365,141.383,91200003.0
2006-03-24 14:19:00,141.383,141.395,141.381,141.385,60000000.0
2006-03-24 14:20:00,141.381,141.4,141.373,141.4,124200001.0
2006-03-24 14:21:00,141.39,141.396,141.379,141.379,76700000.0
2006-03-24 14:22:00,141.389,141.413,141.389,141.404,111200001.0
2006-03-24 14:23:00,141.404,141.415,141.398,141.398,48900000.0
2006-03-24 14:24:00,141.396,141.405,141.374,141.405,43200000.0
2006-03-24 14:25:00,141.394,141.411,141.387,141.391,217899998.0
2006-03-24 14:26:00,141.391,141.391,141.364,141.37,134999999.0
2006-03-24 14:27:00,141.374,141.386,141.361,141.38,168099998.0
2006-03-24 14:28:00,141.375,141.375,141.363,141.37,72000000.0
2006-03-24 14:29:00,141.368,141.37,141.34,141.34,73200000.0
2006-03-24 14:30:00,141.342,141.353,141.342,141.353,76200001.0
2006-03-24 14:31:00,141.37,141.37,141.355,141.365,80399999.0
2006-03-24 14:32:00,141.361,141.361,141.346,141.353,79400002.0
2006-03-24 14:33:00,141.352,141.363,141.352,141.36,67100000.0
2006-03-24 14:34:00,141.37,141.392,141.37,141.392,126600000.0
2006-03-24 14:35:00,141.392,141.397,141.381,141.384,145799998.0
2006-03-24 14:36:00,141.375,141.375,141.358,141.375,171300001.0
2006-03-24 14:37:00,141.374,141.374,141.354,141.365,61000000.0
2006-03-24 14:38:00,141.363,141.382,141.363,141.371,156299999.0
2006-03-24 14:39:00,141.38,141.434,141.38,141.434,97999999.0
2006-03-24 14:40:00,141.428,141.436,141.411,141.417,118300002.0
2006-03-24 14:41:00,141.409,141.422,141.409,141.415,78400002.0
2006-03-24 14:42:00,141.409,141.419,141.409,141.416,69399999.0
2006-03-24 14:43:00,141.417,141.425,141.41,141.41,83500001.0
2006-03-24 14:44:00,141.425,141.428,141.41,141.423,101200002.0
2006-03-24 14:45:00,141.432,141.433,141.42,141.429,55700000.0
2006-03-24 14:46:00,141.435,141.435,141.425,141.425,67200000.0
2006-03-24 14:47:00,141.426,141.433,141.405,141.412,97500000.0
2006-03-24 14:48:00,141.419,141.421,141.403,141.407,91400001.0
2006-03-24 14:49:00,141.403,141.407,141.389,141.389,77000000.0
2006-03-24 14:50:00,141.393,141.405,141.388,141.405,71499999.0
2006-03-24 14:51:00,141.402,141.409,141.393,141.4,51300001.0
2006-03-24 14:52:00,141.385,141.397,141.385,141.393,63799999.0
2006-03-24 14:53:00,141.389,141.392,141.38,141.38,54400000.0
2006-03-24 14:54:00,141.392,141.408,141.392,141.405,66000000.0
2006-03-24 14:55:00,141.398,141.413,141.393,141.393,152699999.0
2006-03-24 14:56:00,141.393,141.393,141.381,141.381,137899999.0
2006-03-24 14:57:00,141.403,141.441,141.403,141.441,40100000.0
2006-03-24 14:58:00,141.445,141.483,141.445,141.468,45600000.0
2006-03-24 14:59:00,141.479,141.489,141.461,141.461,90999999.0
2006-03-24 15:00:00,141.46,141.47,141.438,141.47,58799998.0
2006-03-24 15:01:00,141.485,141.495,141.465,141.495,136599997.0
2006-03-24 15:02:00,141.499,141.512,141.485,141.485,59400000.0
2006-03-24 15:03:00,141.484,141.489,141.463,141.465,99300001.0
2006-03-24 15:04:00,141.46,141.46,141.441,141.441,40000001.0
2006-03-24 15:05:00,141.445,141.465,141.445,141.455,105300002.0
2006-03-24 15:06:00,141.458,141.458,141.45,141.458,28000001.0
2006-03-24 15:07:00,141.454,141.464,141.448,141.455,67900000.0
2006-03-24 15:08:00,141.466,141.48,141.466,141.478,108399999.0
2006-03-24 15:09:00,141.471,141.483,141.471,141.482,108499998.0
2006-03-24 15:10:00,141.484,141.499,141.484,141.49,79700000.0
2006-03-24 15:11:00,141.488,141.502,141.488,141.502,97199999.0
2006-03-24 15:12:00,141.503,141.504,141.476,141.476,136000002.0
2006-03-24 15:13:00,141.468,141.479,141.465,141.468,58200000.0
2006-03-24 15:14:00,141.474,141.501,141.474,141.501,108300001.0
2006-03-24 15:15:00,141.508,141.514,141.486,141.507,158200000.0
2006-03-24 15:16:00,141.509,141.512,141.502,141.502,99500001.0
2006-03-24 15:17:00,141.502,141.502,141.488,141.495,131399997.0
2006-03-24 15:18:00,141.495,141.5,141.487,141.487,50300002.0
2006-03-24 15:19:00,141.485,141.515,141.485,141.515,68500001.0
2006-03-24 15:20:00,141.531,141.545,141.525,141.545,97300002.0
2006-03-24 15:21:00,141.542,141.542,141.529,141.538,76799999.0
2006-03-24 15:22:00,141.543,141.557,141.543,141.543,84900000.0
2006-03-24 15:23:00,141.527,141.536,141.509,141.509,91800001.0
2006-03-24 15:24:00,141.505,141.516,141.495,141.495,135000001.0
2006-03-24 15:25:00,141.502,141.502,141.49,141.49,49600001.0
2006-03-24 15:26:00,141.5,141.523,141.5,141.513,247100005.0
2006-03-24 15:27:00,141.516,141.516,141.496,141.496,154300001.0
2006-03-24 15:28:00,141.5,141.5,141.48,141.5,141399997.0
2006-03-24 15:29:00,141.494,141.494,141.45,141.455,80300000.0
2006-03-24 15:30:00,141.465,141.472,141.368,141.446,113300002.0
2006-03-24 15:31:00,141.476,141.507,141.476,141.507,52200000.0
2006-03-24 15:32:00,141.503,141.524,141.488,141.523,113000001.0
2006-03-24 15:33:00,141.535,141.535,141.498,141.498,78500000.0
2006-03-24 15:34:00,141.49,141.51,141.477,141.51,68000001.0
2006-03-24 15:35:00,141.524,141.524,141.489,141.489,95499999.0
2006-03-24 15:36:00,141.498,141.502,141.461,141.461,155300001.0
2006-03-24 15:37:00,141.478,141.48,141.449,141.449,135799999.0
2006-03-24 15:38:00,141.427,141.446,141.419,141.42,151099996.0
2006-03-24 15:39:00,141.42,141.431,141.411,141.425,87399999.0
2006-03-24 15:40:00,141.428,141.546,141.424,141.546,78300000.0
2006-03-24 15:41:00,141.543,141.55,141.532,141.537,80000000.0
2006-03-24 15:42:00,141.529,141.529,141.517,141.52,20600000.0
2006-03-24 15:43:00,141.52,141.536,141.52,141.528,219199996.0
2006-03-24 15:44:00,141.543,141.58,141.543,141.57,138499998.0
2006-03-24 15:45:00,141.583,141.587,141.565,141.565,178599998.0
2006-03-24 15:46:00,141.556,141.563,141.511,141.518,97100001.0
2006-03-24 15:47:00,141.512,141.512,141.484,141.49,87699999.0
2006-03-24 15:48:00,141.495,141.501,141.488,141.491,166700000.0
2006-03-24 15:49:00,141.496,141.496,141.439,141.447,95499998.0
2006-03-24 15:50:00,141.448,141.454,141.433,141.433,54700000.0
2006-03-24 15:51:00,141.425,141.435,141.365,141.365,73599999.0
2006-03-24 15:52:00,141.377,141.39,141.368,141.39,26000000.0
2006-03-24 15:53:00,141.417,141.433,141.415,141.433,102100001.0
2006-03-24 15:54:00,141.425,141.455,141.423,141.455,89699999.0
2006-03-24 15:55:00,141.459,141.462,141.452,141.452,116599999.0
2006-03-24 15:56:00,141.45,141.451,141.443,141.443,143200001.0
2006-03-24 15:57:00,141.439,141.439,141.408,141.416,86100000.0
2006-03-24 15:58:00,141.425,141.453,141.425,141.453,86400000.0
2006-03-24 15:59:00,141.441,141.461,141.441,141.452,179199997.0
2006-03-24 16:00:00,141.443,141.443,141.392,141.392,78100001.0
2006-03-24 16:01:00,141.399,141.412,141.399,141.404,99000000.0
2006-03-24 16:02:00,141.412,141.419,141.399,141.399,90800000.0
2006-03-24 16:03:00,141.413,141.413,141.397,141.409,51199998.0
2006-03-24 16:04:00,141.426,141.451,141.426,141.451,133999998.0
2006-03-24 16:05:00,141.465,141.623,141.465,141.623,75200000.0
2006-03-24 16:06:00,141.654,141.69,141.654,141.662,92100000.0
2006-03-24 16:07:00,141.67,141.675,141.657,141.662,165000000.0
2006-03-24 16:08:00,141.67,141.682,141.665,141.682,108000000.0
2006-03-24 16:09:00,141.675,141.687,141.672,141.679,66900000.0
2006-03-24 16:10:00,141.683,141.71,141.683,141.701,106600001.0
2006-03-24 16:11:00,141.701,141.719,141.69,141.705,97399999.0
2006-03-24 16:12:00,141.705,141.732,141.704,141.729,176899997.0
2006-03-24 16:13:00,141.724,141.741,141.714,141.725,77100000.0
2006-03-24 16:14:00,141.716,141.724,141.701,141.713,104999999.0
2006-03-24 16:15:00,141.708,141.709,141.698,141.705,38400000.0
2006-03-24 16:16:00,141.71,141.715,141.702,141.702,129500004.0
2006-03-24 16:17:00,141.712,141.72,141.697,141.7,101900000.0
2006-03-24 16:18:00,141.702,141.723,141.694,141.723,73899999.0
2006-03-24 16:19:00,141.73,141.734,141.717,141.725,155999999.0
2006-03-24 16:20:00,141.732,141.733,141.721,141.728,196800003.0
2006-03-24 16:21:00,141.735,141.749,141.735,141.745,73300001.0
2006-03-24 16:22:00,141.741,141.78,141.737,141.78,129799998.0
2006-03-24 16:23:00,141.795,141.818,141.794,141.817,144799999.0
2006-03-24 16:24:00,141.82,141.841,141.819,141.83,108000000.0
2006-03-24 16:25:00,141.829,141.836,141.817,141.836,33200000.0
2006-03-24 16:26:00,141.833,141.833,141.81,141.81,44000000.0
2006-03-24 16:27:00,141.818,141.82,141.805,141.82,109800000.0
2006-03-24 16:28:00,141.828,141.828,141.818,141.818,52800000.0
2006-03-24 16:29:00,141.806,141.821,141.806,141.816,104800000.0
2006-03-24 16:30:00,141.821,141.837,141.813,141.829,79500000.0
2006-03-24 16:31:00,141.817,141.826,141.809,141.81,89000000.0
2006-03-24 16:32:00,141.805,141.805,141.791,141.795,48800001.0
2006-03-24 16:33:00,141.796,141.796,141.784,141.793,63999999.0
2006-03-24 16:34:00,141.798,141.805,141.784,141.786,217800002.0
2006-03-24 16:35:00,141.794,141.796,141.771,141.771,65600000.0
2006-03-24 16:36:00,141.76,141.776,141.76,141.766,110300002.0
2006-03-24 16:37:00,141.765,141.77,141.762,141.762,51200000.0
2006-03-24 16:38:00,141.758,141.769,141.756,141.765,105000001.0
2006-03-24 16:39:00,141.76,141.76,141.75,141.758,59200001.0
2006-03-24 16:40:00,141.751,141.758,141.748,141.752,55899999.0
2006-03-24 16:41:00,141.753,141.758,141.743,141.751,80200000.0
2006-03-24 16:42:00,141.756,141.756,141.746,141.746,88800000.0
2006-03-24 16:43:00,141.76,141.769,141.748,141.748,89299998.0
2006-03-24 16:44:00,141.745,141.751,141.737,141.745,121599999.0
2006-03-24 16:45:00,141.743,141.743,141.728,141.737,107600002.0
2006-03-24 16:46:00,141.736,141.736,141.712,141.719,97500000.0
2006-03-24 16:47:00,141.731,141.742,141.731,141.739,100999997.0
2006-03-24 16:48:00,141.735,141.75,141.734,141.737,59599999.0
2006-03-24 16:49:00,141.734,141.745,141.732,141.74,113499998.0
2006-03-24 16:50:00,141.745,141.745,141.731,141.738,60300000.0
2006-03-24 16:51:00,141.74,141.745,141.733,141.74,92000000.0
2006-03-24 16:52:00,141.742,141.743,141.729,141.729,133400000.0
2006-03-24 16:53:00,141.735,141.735,141.724,141.724,68300001.0
2006-03-24 16:54:00,141.714,141.714,141.686,141.692,131799999.0
2006-03-24 16:55:00,141.7,141.704,141.691,141.703,140700000.0
2006-03-24 16:56:00,141.697,141.697,141.666,141.67,78600001.0
2006-03-24 16:57:00,141.67,141.674,141.662,141.663,107000003.0
2006-03-24 16:58:00,141.666,141.678,141.658,141.678,105700000.0
2006-03-24 16:59:00,141.689,141.691,141.668,141.668,124199999.0
2006-03-24 17:00:00,141.687,141.712,141.674,141.704,133500001.0
2006-03-24 17:01:00,141.716,141.731,141.661,141.661,58800001.0
2006-03-24 17:02:00,141.642,141.643,141.611,141.618,115300001.0
2006-03-24 17:03:00,141.592,141.596,141.55,141.55,61000000.0
2006-03-24 17:04:00,141.534,141.586,141.534,141.567,146000002.0
2006-03-24 17:05:00,141.557,141.612,141.557,141.596,115700001.0
2006-03-24 17:06:00,141.608,141.636,141.608,141.63,27200000.0
2006-03-24 17:07:00,141.615,141.639,141.61,141.623,106999997.0
2006-03-24 17:08:00,141.626,141.639,141.604,141.604,101200001.0
2006-03-24 17:09:00,141.606,141.606,141.527,141.56,62200000.0
2006-03-24 17:10:00,141.574,141.605,141.549,141.549,87500000.0
2006-03-24 17:11:00,141.552,141.576,141.552,141.564,76000001.0
2006-03-24 17:12:00,141.577,141.608,141.577,141.604,14100000.0
2006-03-24 17:13:00,141.607,141.618,141.545,141.553,132399999.0
2006-03-24 17:14:00,141.57,141.572,141.552,141.552,72000001.0
2006-03-24 17:15:00,141.54,141.553,141.524,141.524,54200000.0
2006-03-24 17:16:00,141.509,141.517,141.487,141.49,226300002.0
2006-03-24 17:17:00,141.488,141.488,141.422,141.422,110400000.0
2006-03-24 17:18:00,141.427,141.446,141.42,141.427,88799999.0
2006-03-24 17:19:00,141.408,141.408,141.36,141.373,71600001.0
2006-03-24 17:20:00,141.369,141.379,141.337,141.353,155500001.0
2006-03-24 17:21:00,141.368,141.378,141.352,141.374,109700001.0
2006-03-24 17:22:00,141.377,141.407,141.377,141.407,77400000.0
2006-03-24 17:23:00,141.409,141.416,141.384,141.403,65500000.0
2006-03-24 17:24:00,141.398,141.452,141.387,141.389,143599999.0
2006-03-24 17:25:00,141.375,141.387,141.365,141.379,109000000.0
2006-03-24 17:26:00,141.395,141.423,141.38,141.423,158500002.0
2006-03-24 17:27:00,141.423,141.478,141.423,141.477,60100000.0
2006-03-24 17:28:00,141.476,141.48,141.458,141.46,65999999.0
2006-03-24 17:29:00,141.464,141.471,141.43,141.44,66900000.0
2006-03-24 17:30:00,141.434,141.442,141.42,141.43,86699999.0
2006-03-24 17:31:00,141.445,141.47,141.445,141.451,56900000.0
2006-03-24 17:32:00,141.433,141.433,141.421,141.427,37600000.0
2006-03-24 17:33:00,141.428,141.439,141.424,141.425,32300000.0
2006-03-24 17:34:00,141.427,141.427,141.415,141.42,37400000.0
2006-03-24 17:35:00,141.414,141.423,141.392,141.415,106699998.0
2006-03-24 17:36:00,141.408,141.443,141.396,141.443,34000000.0
2006-03-24 17:37:00,141.464,141.464,141.438,141.442,85000000.0
2006-03-24 17:38:00,141.442,141.45,141.44,141.44,158099998.0
2006-03-24 17:39:00,141.445,141.461,141.441,141.461,57100000.0
2006-03-24 17:40:00,141.448,141.47,141.445,141.47,85500002.0
2006-03-24 17:41:00,141.472,141.472,141.418,141.419,196099997.0
2006-03-24 17:42:00,141.439,141.45,141.427,141.439,59700000.0
2006-03-24 17:43:00,141.449,141.457,141.417,141.417,56700000.0
2006-03-24 17:44:00,141.417,141.417,141.358,141.358,35000000.0
2006-03-24 17:45:00,141.339,141.35,141.328,141.348,120600002.0
2006-03-24 17:46:00,141.338,141.358,141.338,141.358,78499999.0
2006-03-24 17:47:00,141.369,141.385,141.369,141.374,149500003.0
2006-03-24 17:48:00,141.386,141.418,141.383,141.413,157699999.0
2006-03-24 17:49:00,141.408,141.409,141.377,141.381,94600001.0
2006-03-24 17:50:00,141.372,141.377,141.362,141.364,115000000.0
2006-03-24 17:51:00,141.358,141.385,141.356,141.385,129900001.0
2006-03-24 17:52:00,141.38,141.415,141.371,141.415,118200002.0
2006-03-24 17:53:00,141.417,141.417,141.404,141.412,90299997.0
2006-03-24 17:54:00,141.416,141.429,141.404,141.42,134299999.0
2006-03-24 17:55:00,141.416,141.416,141.404,141.413,52700002.0
2006-03-24 17:56:00,141.415,141.438,141.415,141.436,102000000.0
2006-03-24 17:57:00,141.438,141.444,141.426,141.444,50400000.0
2006-03-24 17:58:00,141.441,141.441,141.416,141.419,42600000.0
2006-03-24 17:59:00,141.424,141.431,141.407,141.407,63400001.0
2006-03-24 18:00:00,141.396,141.415,141.39,141.415,46900001.0
2006-03-24 18:01:00,141.406,141.427,141.374,141.39,1434999996.0
2006-03-24 18:02:00,141.39,141.39,141.351,141.351,1996199985.0
2006-03-24 18:03:00,141.35,141.378,141.344,141.364,2068599996.0
2006-03-24 18:04:00,141.371,141.398,141.371,141.395,1489399999.0
2006-03-24 18:05:00,141.402,141.428,141.402,141.428,1880199991.0
2006-03-24 18:06:00,141.426,141.44,141.387,141.397,1141800006.0
2006-03-24 18:07:00,141.396,141.409,141.383,141.385,2024299997.0
2006-03-24 18:08:00,141.381,141.381,141.334,141.345,1550199998.0
2006-03-24 18:09:00,141.346,141.354,141.333,141.333,1338999996.0
2006-03-24 18:10:00,141.335,141.336,141.313,141.315,963000000.0
2006-03-24 18:11:00,141.316,141.316,141.294,141.307,723599998.0
2006-03-24 18:12:00,141.308,141.321,141.285,141.318,733700004.0
2006-03-24 18:13:00,141.327,141.344,141.327,141.343,1326400001.0
2006-03-24 18:14:00,141.345,141.358,141.335,141.358,1418199996.0
2006-03-24 18:15:00,141.363,141.389,141.363,141.384,1911900013.0
2006-03-24 18:16:00,141.383,141.39,141.361,141.372,1431800008.0
2006-03-24 18:17:00,141.378,141.405,141.378,141.405,705399997.0
2006-03-24 18:18:00,141.407,141.407,141.392,141.399,665899993.0
2006-03-24 18:19:00,141.402,141.414,141.397,141.405,789000000.0
2006-03-24 18:20:00,141.406,141.427,141.405,141.413,1485299998.0
2006-03-24 18:21:00,141.42,141.44,141.42,141.43,1235799994.0
2006-03-24 18:22:00,141.428,141.433,141.392,141.392,1070900009.0
2006-03-24 18:23:00,141.385,141.411,141.385,141.406,1440799996.0
2006-03-24 18:24:00,141.399,141.404,141.387,141.388,998599994.0
2006-03-24 18:25:00,141.392,141.4,141.375,141.393,1288200000.0
2006-03-24 18:26:00,141.393,141.393,141.37,141.37,791800002.0
2006-03-24 18:27:00,141.363,141.363,141.337,141.343,565600003.0
2006-03-24 18:28:00,141.356,141.392,141.346,141.392,838600002.0
2006-03-24 18:29:00,141.395,141.421,141.386,141.421,787399995.0
2006-03-24 18:30:00,141.424,141.427,141.389,141.396,493799993.0
2006-03-24 18:31:00,141.391,141.397,141.374,141.395,667900001.0
2006-03-24 18:32:00,141.392,141.406,141.385,141.395,1216400000.0
2006-03-24 18:33:00,141.392,141.4,141.378,141.392,1629000014.0
2006-03-24 18:34:00,141.394,141.408,141.385,141.398,1429399989.0
2006-03-24 18:35:00,141.409,141.42,141.382,141.382,1109999997.0
2006-03-24 18:36:00,141.38,141.407,141.38,141.406,693599995.0
2006-03-24 18:37:00,141.407,141.421,141.4,141.412,548000001.0
2006-03-24 18:38:00,141.415,141.415,141.398,141.405,445100005.0
2006-03-24 18:39:00,141.403,141.407,141.387,141.4,321599999.0
2006-03-24 18:40:00,141.39,141.402,141.362,141.383,1008099995.0
2006-03-24 18:41:00,141.37,141.37,141.355,141.365,504199998.0
2006-03-24 18:42:00,141.365,141.374,141.353,141.363,601200002.0
2006-03-24 18:43:00,141.369,141.394,141.348,141.367,315299999.0
2006-03-24 18:44:00,141.351,141.375,141.325,141.336,478999993.0
2006-03-24 18:45:00,141.327,141.35,141.317,141.35,338800002.0
2006-03-24 18:46:00,141.354,141.371,141.341,141.369,570399998.0
2006-03-24 18:47:00,141.368,141.37,141.352,141.353,181499995.0
2006-03-24 18:48:00,141.349,141.357,141.322,141.322,490199996.0
2006-03-24 18:49:00,141.32,141.337,141.307,141.337,420500000.0
2006-03-24 18:50:00,141.333,141.37,141.333,141.35,741699999.0
2006-03-24 18:51:00,141.353,141.369,141.341,141.342,538700000.0
2006-03-24 18:52:00,141.344,141.349,141.33,141.341,673500000.0
2006-03-24 18:53:00,141.342,141.353,141.334,141.335,958099999.0
2006-03-24 18:54:00,141.333,141.339,141.316,141.325,716899995.0
2006-03-24 18:55:00,141.326,141.361,141.317,141.343,941499998.0
2006-03-24 18:56:00,141.345,141.363,141.335,141.355,597300003.0
2006-03-24 18:57:00,141.363,141.365,141.339,141.341,451400003.0
2006-03-24 18:58:00,141.34,141.36,141.322,141.356,579100002.0
2006-03-24 18:59:00,141.366,141.377,141.357,141.377,810700002.0
2006-03-24 19:00:00,141.376,141.406,141.376,141.406,331399995.0
2006-03-24 19:01:00,141.41,141.417,141.405,141.417,343599998.0
2006-03-24 19:02:00,141.415,141.419,141.406,141.409,240600003.0
2006-03-24 19:03:00,141.404,141.423,141.404,141.404,657400006.0
2006-03-24 19:04:00,141.407,141.422,141.402,141.411,428500000.0
2006-03-24 19:05:00,141.415,141.434,141.395,141.397,592399996.0
2006-03-24 19:06:00,141.397,141.406,141.385,141.385,842400000.0
2006-03-24 19:07:00,141.377,141.377,141.362,141.365,1183300004.0
2006-03-24 19:08:00,141.37,141.388,141.367,141.37,856999993.0
2006-03-24 19:09:00,141.37,141.382,141.356,141.372,724799999.0
2006-03-24 19:10:00,141.38,141.387,141.367,141.387,107300002.0
2006-03-24 19:11:00,141.392,141.403,141.385,141.386,207500000.0
2006-03-24 19:12:00,141.39,141.398,141.384,141.398,447699998.0
2006-03-24 19:13:00,141.399,141.441,141.399,141.44,101699998.0
2006-03-24 19:14:00,141.438,141.455,141.437,141.449,203000000.0
2006-03-24 19:15:00,141.445,141.455,141.44,141.444,902599995.0
2006-03-24 19:16:00,141.439,141.439,141.415,141.425,337399998.0
2006-03-24 19:17:00,141.422,141.432,141.419,141.419,281500001.0
2006-03-24 19:18:00,141.418,141.429,141.409,141.42,270400000.0
2006-03-24 19:19:00,141.422,141.441,141.422,141.441,814400000.0
2006-03-24 19:20:00,141.45,141.45,141.438,141.445,312999997.0
2006-03-24 19:21:00,141.454,141.465,141.452,141.458,465299998.0
2006-03-24 19:22:00,141.457,141.464,141.45,141.457,77900000.0
2006-03-24 19:23:00,141.462,141.462,141.442,141.457,1016700000.0
2006-03-24 19:24:00,141.461,141.474,141.454,141.454,666000007.0
2006-03-24 19:25:00,141.44,141.441,141.392,141.392,628599993.0
2006-03-24 19:26:00,141.385,141.397,141.378,141.378,1081099999.0
2006-03-24 19:27:00,141.381,141.394,141.377,141.377,807799998.0
2006-03-24 19:28:00,141.381,141.407,141.381,141.39,462000004.0
2006-03-24 19:29:00,141.391,141.425,141.391,141.425,330499999.0
2006-03-24 19:30:00,141.43,141.441,141.423,141.427,792800000.0
2006-03-24 19:31:00,141.421,141.429,141.409,141.411,834900006.0
2006-03-24 19:32:00,141.409,141.434,141.409,141.425,818900003.0
2006-03-24 19:33:00,141.427,141.429,141.403,141.412,569099997.0
2006-03-24 19:34:00,141.402,141.402,141.347,141.347,1042099993.0
2006-03-24 19:35:00,141.344,141.37,141.344,141.355,576699997.0
2006-03-24 19:36:00,141.36,141.364,141.349,141.351,534500008.0
2006-03-24 19:37:00,141.346,141.356,141.346,141.353,72499998.0
2006-03-24 19:38:00,141.357,141.361,141.344,141.35,587899999.0
2006-03-24 19:39:00,141.357,141.364,141.347,141.348,863400006.0
2006-03-24 19:40:00,141.349,141.359,141.33,141.351,560000001.0
2006-03-24 19:41:00,141.348,141.372,141.348,141.352,775600003.0
2006-03-24 19:42:00,141.356,141.376,141.353,141.365,512700000.0
2006-03-24 19:43:00,141.368,141.373,141.359,141.359,153100000.0
2006-03-24 19:44:00,141.363,141.385,141.363,141.374,454000004.0
2006-03-24 19:45:00,141.377,141.382,141.374,141.38,122199999.0
2006-03-24 19:46:00,141.381,141.397,141.381,141.397,572100001.0
2006-03-24 19:47:00,141.402,141.407,141.39,141.407,177400002.0
2006-03-24 19:48:00,141.41,141.416,141.397,141.406,748999994.0
2006-03-24 19:49:00,141.404,141.416,141.404,141.408,341100001.0
2006-03-24 19:50:00,141.404,141.414,141.399,141.408,450799998.0
2006-03-24 19:51:00,141.408,141.418,141.408,141.411,346700001.0
2006-03-24 19:52:00,141.411,141.423,141.408,141.41,412100001.0
2006-03-24 19:53:00,141.413,141.416,141.401,141.41,409799998.0
2006-03-24 19:54:00,141.41,141.426,141.409,141.425,280699998.0
2006-03-24 19:55:00,141.425,141.428,141.411,141.428,201199998.0
2006-03-24 19:56:00,141.427,141.435,141.415,141.43,460800001.0
2006-03-24 19:57:00,141.421,141.432,141.415,141.425,557900002.0
2006-03-24 19:58:00,141.422,141.431,141.417,141.419,462799999.0
2006-03-24 19:59:00,141.415,141.417,141.383,141.403,541399996.0
2006-03-24 20:00:00,141.409,141.421,141.4,141.405,176200004.0
2006-03-24 20:01:00,141.403,141.417,141.403,141.413,422599998.0
2006-03-24 20:02:00,141.418,141.435,141.418,141.431,277099996.0
2006-03-24 20:03:00,141.437,141.44,141.421,141.43,162000000.0
2006-03-24 20:04:00,141.431,141.444,141.431,141.442,329900003.0
2006-03-24 20:05:00,141.442,141.445,141.426,141.435,603600000.0
2006-03-24 20:06:00,141.444,141.454,141.442,141.452,497799999.0
2006-03-24 20:07:00,141.451,141.479,141.451,141.462,253000000.0
2006-03-24 20:08:00,141.458,141.471,141.455,141.46,673500006.0
2006-03-24 20:09:00,141.455,141.455,141.434,141.452,353000002.0
2006-03-24 20:10:00,141.443,141.443,141.426,141.432,281899999.0
2006-03-24 20:11:00,141.43,141.43,141.403,141.413,732900000.0
2006-03-24 20:12:00,141.405,141.432,141.405,141.414,759399996.0
2006-03-24 20:13:00,141.416,141.428,141.416,141.423,197699999.0
2006-03-24 20:14:00,141.419,141.43,141.416,141.42,566600005.0
2006-03-24 20:15:00,141.422,141.422,141.402,141.412,699300000.0
2006-03-24 20:16:00,141.41,141.415,141.395,141.409,507800000.0
2006-03-24 20:17:00,141.417,141.424,141.414,141.414,258800000.0
2006-03-24 20:18:00,141.415,141.441,141.415,141.441,157199999.0
2006-03-24 20:19:00,141.442,141.442,141.422,141.422,460000004.0
2006-03-24 20:20:00,141.421,141.427,141.412,141.42,186900002.0
2006-03-24 20:21:00,141.42,141.421,141.402,141.402,345899998.0
2006-03-24 20:22:00,141.393,141.393,141.374,141.381,622099999.0
2006-03-24 20:23:00,141.38,141.386,141.37,141.379,415400002.0
2006-03-24 20:24:00,141.383,141.383,141.374,141.377,190900000.0
2006-03-24 20:25:00,141.378,141.393,141.371,141.383,538699999.0
2006-03-24 20:26:00,141.383,141.383,141.371,141.38,419699999.0
2006-03-24 20:27:00,141.38,141.388,141.364,141.388,729000001.0
2006-03-24 20:28:00,141.385,141.394,141.374,141.384,971000000.0
2006-03-24 20:29:00,141.376,141.385,141.359,141.38,1127100001.0
2006-03-24 20:30:00,141.378,141.388,141.37,141.383,1687499997.0
2006-03-24 20:31:00,141.384,141.39,141.372,141.381,1342099986.0
2006-03-24 20:32:00,141.382,141.398,141.377,141.38,1145699992.0
2006-03-24 20:33:00,141.379,141.393,141.373,141.393,546099994.0
2006-03-24 20:34:00,141.392,141.414,141.39,141.405,392499996.0
2006-03-24 20:35:00,141.405,141.407,141.392,141.392,446999999.0
2006-03-24 20:36:00,141.388,141.398,141.377,141.388,589700003.0
2006-03-24 20:37:00,141.387,141.393,141.378,141.383,370000000.0
2006-03-24 20:38:00,141.384,141.384,141.366,141.375,802299992.0
2006-03-24 20:39:00,141.372,141.378,141.359,141.372,794200006.0
2006-03-24 20:40:00,141.369,141.388,141.364,141.378,1110299995.0
2006-03-24 20:41:00,141.377,141.398,141.377,141.386,484600000.0
2006-03-24 20:42:00,141.39,141.412,141.39,141.4,358599998.0
2006-03-24 20:43:00,141.397,141.411,141.386,141.391,516900001.0
2006-03-24 20:44:00,141.39,141.409,141.387,141.398,782499996.0
2006-03-24 20:45:00,141.403,141.41,141.382,141.395,668599999.0
2006-03-24 20:46:00,141.405,141.413,141.4,141.407,765699993.0
2006-03-24 20:47:00,141.397,141.403,141.375,141.375,772800000.0
2006-03-24 20:48:00,141.376,141.376,141.348,141.348,667800002.0
2006-03-24 20:49:00,141.355,141.361,141.35,141.356,480200000.0
2006-03-24 20:50:00,141.352,141.36,141.343,141.345,1216500001.0
2006-03-24 20:51:00,141.348,141.371,141.348,141.371,466099997.0
2006-03-24 20:52:00,141.373,141.375,141.363,141.363,325199995.0
2006-03-24 20:53:00,141.362,141.378,141.356,141.372,865200004.0
2006-03-24 20:54:00,141.364,141.374,141.363,141.374,294499995.0
2006-03-24 20:55:00,141.375,141.396,141.375,141.392,1017000003.0
2006-03-24 20:56:00,141.392,141.404,141.387,141.387,837400002.0
2006-03-24 20:57:00,141.385,141.404,141.385,141.386,758699997.0
2006-03-24 20:58:00,141.395,141.411,141.394,141.398,1064899998.0
2006-03-24 20:59:00,141.398,141.417,141.397,141.405,1324899999.0
2006-03-24 21:00:00,141.405,141.416,141.394,141.414,1177900001.0
2006-03-24 21:01:00,141.417,141.417,141.398,141.408,909199999.0
2006-03-24 21:02:00,141.403,141.417,141.403,141.405,439799996.0
2006-03-24 21:03:00,141.407,141.421,141.402,141.408,977799992.0
2006-03-24 21:04:00,141.408,141.413,141.398,141.4,578599993.0
2006-03-24 21:05:00,141.4,141.411,141.388,141.411,509600001.0
2006-03-24 21:06:00,141.408,141.408,141.388,141.398,687700005.0
2006-03-24 21:07:00,141.4,141.408,141.391,141.397,462299998.0
2006-03-24 21:08:00,141.404,141.433,141.404,141.417,307800000.0
2006-03-24 21:09:00,141.43,141.441,141.428,141.435,220100002.0
2006-03-24 21:10:00,141.431,141.431,141.411,141.425,312399998.0
2006-03-24 21:11:00,141.416,141.425,141.405,141.425,185000000.0
2006-03-24 21:12:00,141.417,141.426,141.41,141.41,447500001.0
2006-03-24 21:13:00,141.409,141.427,141.409,141.42,720899992.0
2006-03-24 21:14:00,141.404,141.418,141.398,141.418,838500001.0
2006-03-24 21:15:00,141.418,141.421,141.409,141.41,646899998.0
2006-03-24 21:16:00,141.413,141.422,141.407,141.413,784200000.0
2006-03-24 21:17:00,141.411,141.419,141.406,141.413,820399998.0
2006-03-24 21:18:00,141.412,141.424,141.404,141.412,406700001.0
2006-03-24 21:19:00,141.408,141.419,141.404,141.405,649299997.0
2006-03-24 21:20:00,141.411,141.418,141.406,141.413,1131699990.0
2006-03-24 21:21:00,141.418,141.443,141.418,141.434,569499998.0
2006-03-24 21:22:00,141.436,141.448,141.422,141.43,948899992.0
2006-03-24 21:23:00,141.432,141.447,141.432,141.435,634699999.0
2006-03-24 21:24:00,141.432,141.447,141.43,141.435,630399998.0
2006-03-24 21:25:00,141.435,141.44,141.427,141.435,708799997.0
2006-03-24 21:26:00,141.44,141.44,141.425,141.43,310900001.0
2006-03-24 21:27:00,141.435,141.435,141.425,141.435,202100001.0
2006-03-24 21:28:00,141.432,141.443,141.423,141.423,68200000.0
2006-03-24 21:29:00,141.413,141.413,141.376,141.376,252499999.0
2006-03-24 21:30:00,141.368,141.387,141.368,141.381,316500001.0
2006-03-24 21:31:00,141.38,141.386,141.38,141.385,118099999.0
2006-03-24 21:32:00,141.385,141.394,141.381,141.389,536499996.0
2006-03-24 21:33:00,141.392,141.404,141.392,141.4,182299997.0
2006-03-24 21:34:00,141.397,141.402,141.393,141.393,332499999.0
2006-03-24 21:35:00,141.39,141.39,141.38,141.383,265700000.0
2006-03-24 21:36:00,141.387,141.396,141.385,141.393,231399997.0
2006-03-24 21:37:00,141.399,141.399,141.376,141.376,135199999.0
2006-03-24 21:38:00,141.378,141.385,141.376,141.38,149999998.0
2006-03-24 21:39:00,141.383,141.389,141.377,141.381,253200001.0
2006-03-24 21:40:00,141.38,141.398,141.373,141.373,232300001.0
2006-03-24 21:41:00,141.363,141.363,141.33,141.343,133999998.0
2006-03-24 21:42:00,141.345,141.346,141.338,141.345,315200002.0
2006-03-24 21:43:00,141.34,141.351,141.337,141.34,385000001.0
2006-03-24 21:44:00,141.34,141.347,141.331,141.338,505599999.0
2006-03-24 21:45:00,141.34,141.349,141.34,141.34,157600000.0
2006-03-24 21:46:00,141.342,141.356,141.34,141.342,602000002.0
2006-03-24 21:47:00,141.344,141.346,141.334,141.34,393699994.0
2006-03-24 21:48:00,141.337,141.356,141.337,141.356,96499998.0
2006-03-24 21:49:00,141.349,141.363,141.349,141.349,231199999.0
2006-03-24 21:50:00,141.348,141.348,141.342,141.345,80000000.0
2006-03-24 21:51:00,141.34,141.34,141.322,141.33,189399998.0
2006-03-24 21:52:00,141.319,141.339,141.319,141.331,78500001.0
2006-03-24 21:53:00,141.33,141.342,141.33,141.342,114300001.0
2006-03-24 21:54:00,141.342,141.343,141.334,141.337,85400001.0
2006-03-24 21:55:00,141.339,141.341,141.33,141.34,155100000.0
2006-03-24 21:56:00,141.343,141.346,141.333,141.345,48300000.0
2006-03-24 21:57:00,141.352,141.358,141.337,141.337,52900000.0
2006-03-24 21:58:00,141.335,141.345,141.33,141.332,59100000.0
2006-03-24 21:59:00,141.316,141.354,141.309,141.354,159600001.0
2006-03-24 22:00:00,141.354,141.364,141.352,141.361,184400002.0
2006-03-24 22:01:00,141.359,141.359,141.301,141.304,414399999.0
2006-03-24 22:02:00,141.308,141.316,141.287,141.297,453999999.0
2006-03-24 22:03:00,141.297,141.313,141.297,141.305,105400001.0
2006-03-24 22:04:00,141.312,141.34,141.302,141.327,273400001.0
2006-03-24 22:05:00,141.32,141.335,141.32,141.33,104599998.0
2006-03-24 22:06:00,141.335,141.344,141.335,141.336,42900000.0
2006-03-24 22:07:00,141.343,141.351,141.334,141.351,105499999.0
2006-03-24 22:08:00,141.357,141.357,141.343,141.348,205800000.0
2006-03-24 22:09:00,141.341,141.344,141.34,141.34,126700003.0
2006-03-24 22:10:00,141.343,141.353,141.343,141.353,106799999.0
2006-03-24 22:11:00,141.35,141.36,141.341,141.36,188800000.0
2006-03-24 22:12:00,141.36,141.368,141.342,141.342,218299997.0
2006-03-24 22:13:00,141.34,141.353,141.34,141.347,97300000.0
2006-03-24 22:14:00,141.353,141.366,141.353,141.353,161000001.0
2006-03-24 22:15:00,141.355,141.36,141.342,141.342,239399999.0
2006-03-24 22:16:00,141.345,141.352,141.345,141.347,118299998.0
2006-03-24 22:17:00,141.34,141.347,141.338,141.345,87800000.0
2006-03-24 22:18:00,141.346,141.351,141.343,141.343,176100000.0
2006-03-24 22:19:00,141.336,141.337,141.325,141.329,153500000.0
2006-03-24 22:20:00,141.332,141.337,141.331,141.336,190199996.0
2006-03-24 22:21:00,141.345,141.345,141.34,141.343,57200000.0
2006-03-24 22:22:00,141.347,141.363,141.347,141.359,206200000.0
2006-03-24 22:23:00,141.363,141.377,141.363,141.377,195999999.0
2006-03-24 22:24:00,141.378,141.378,141.37,141.373,46300000.0
2006-03-24 22:25:00,141.374,141.384,141.366,141.366,238399999.0
2006-03-24 22:26:00,141.365,141.374,141.353,141.353,134400001.0
2006-03-24 22:27:00,141.351,141.366,141.348,141.348,599499999.0
2006-03-24 22:28:00,141.343,141.349,141.341,141.349,210600000.0
2006-03-24 22:29:00,141.346,141.354,141.346,141.354,114100000.0
2006-03-24 22:30:00,141.354,141.362,141.352,141.362,65599999.0
2006-03-24 22:31:00,141.362,141.363,141.355,141.355,132099998.0
2006-03-24 22:32:00,141.357,141.358,141.345,141.354,123900001.0
2006-03-24 22:33:00,141.362,141.37,141.359,141.366,287600000.0
2006-03-24 22:34:00,141.367,141.372,141.359,141.366,244699999.0
2006-03-24 22:35:00,141.36,141.363,141.355,141.355,180500002.0
2006-03-24 22:36:00,141.359,141.367,141.353,141.353,463300007.0
2006-03-24 22:37:00,141.35,141.355,141.347,141.35,233000000.0
2006-03-24 22:38:00,141.345,141.356,141.345,141.35,266900002.0
2006-03-24 22:39:00,141.353,141.364,141.348,141.35,208699999.0
2006-03-24 22:40:00,141.352,141.367,141.347,141.356,350600002.0
2006-03-24 22:41:00,141.357,141.362,141.354,141.356,135600002.0
2006-03-24 22:42:00,141.365,141.365,141.358,141.36,243999998.0
2006-03-24 22:43:00,141.365,141.365,141.355,141.355,173300004.0
2006-03-24 22:44:00,141.357,141.363,141.351,141.357,347699996.0
2006-03-24 22:45:00,141.352,141.36,141.342,141.355,269900000.0
2006-03-24 22:46:00,141.358,141.366,141.354,141.362,67700000.0
2006-03-24 22:47:00,141.362,141.369,141.362,141.367,136800000.0
2006-03-24 22:48:00,141.362,141.363,141.353,141.355,315500002.0
2006-03-24 22:49:00,141.355,141.367,141.348,141.362,465399995.0
2006-03-24 22:50:00,141.359,141.359,141.346,141.346,233499999.0
2006-03-24 22:51:00,141.35,141.368,141.35,141.363,222899997.0
2006-03-24 22:52:00,141.366,141.374,141.363,141.371,320300000.0
2006-03-24 22:53:00,141.362,141.363,141.352,141.353,142400000.0
2006-03-24 22:54:00,141.352,141.37,141.352,141.37,193499995.0
2006-03-24 22:55:00,141.37,141.385,141.37,141.37,170400001.0
2006-03-24 22:56:00,141.374,141.374,141.367,141.37,183200001.0
2006-03-24 22:57:00,141.364,141.369,141.357,141.366,126700001.0
2006-03-24 22:58:00,141.367,141.367,141.36,141.363,154899997.0
2006-03-24 22:59:00,141.364,141.364,141.325,141.34,225199997.0
2006-03-24 23:00:00,141.361,141.365,141.358,141.358,125500000.0
2006-03-24 23:01:00,141.358,141.364,141.348,141.363,103900002.0
2006-03-24 23:02:00,141.354,141.371,141.352,141.371,99899999.0
2006-03-24 23:03:00,141.373,141.377,141.363,141.363,55200000.0
2006-03-24 23:04:00,141.37,141.385,141.37,141.385,51499999.0
2006-03-24 23:05:00,141.382,141.409,141.382,141.39,131099998.0
2006-03-24 23:06:00,141.382,141.382,141.37,141.379,73200000.0
2006-03-24 23:07:00,141.385,141.385,141.364,141.382,107699997.0
2006-03-24 23:08:00,141.375,141.382,141.375,141.378,36999999.0
2006-03-24 23:09:00,141.387,141.4,141.384,141.384,139400001.0
2006-03-24 23:10:00,141.37,141.377,141.366,141.377,71200000.0
2006-03-24 23:11:00,141.373,141.379,141.353,141.353,104900002.0
2006-03-24 23:12:00,141.36,141.365,141.356,141.358,39100000.0
2006-03-24 23:13:00,141.34,141.34,141.326,141.326,49800000.0
2006-03-24 23:14:00,141.334,141.334,141.325,141.325,21600000.0
2006-03-24 23:15:00,141.327,141.335,141.326,141.327,53000000.0
2006-03-24 23:16:00,141.324,141.331,141.315,141.325,173399996.0
2006-03-24 23:17:00,141.321,141.321,141.318,141.319,18400000.0
2006-03-24 23:18:00,141.303,141.337,141.303,141.337,52799999.0
2006-03-24 23:19:00,141.338,141.34,141.326,141.332,125600000.0
2006-03-24 23:20:00,141.33,141.33,141.309,141.309,70300001.0
2006-03-24 23:21:00,141.317,141.325,141.306,141.313,150599998.0
2006-03-24 23:22:00,141.323,141.34,141.323,141.335,159400002.0
2006-03-24 23:23:00,141.332,141.334,141.322,141.326,45300000.0
2006-03-24 23:24:00,141.317,141.33,141.317,141.323,73300000.0
2006-03-24 23:25:00,141.324,141.329,141.323,141.329,42900000.0
2006-03-24 23:26:00,141.339,141.354,141.327,141.335,164500002.0
2006-03-24 23:27:00,141.338,141.338,141.332,141.332,40399999.0
2006-03-24 23:28:00,141.342,141.361,141.342,141.346,67100000.0
2006-03-24 23:29:00,141.348,141.36,141.346,141.349,77700000.0
2006-03-24 23:30:00,141.343,141.346,141.338,141.345,58900000.0
2006-03-24 23:31:00,141.35,141.355,141.348,141.35,97400001.0
2006-03-24 23:32:00,141.338,141.338,141.332,141.332,1800000.0
2006-03-24 23:33:00,141.324,141.335,141.324,141.335,70200000.0
2006-03-24 23:34:00,141.338,141.345,141.338,141.34,64600000.0
2006-03-24 23:35:00,141.345,141.345,141.335,141.345,57000000.0
2006-03-24 23:36:00,141.34,141.355,141.34,141.345,73000000.0
2006-03-24 23:37:00,141.346,141.353,141.336,141.353,146500000.0
2006-03-24 23:38:00,141.348,141.352,141.335,141.335,104599999.0
2006-03-24 23:39:00,141.346,141.352,141.344,141.352,75499998.0
2006-03-24 23:40:00,141.343,141.346,141.329,141.329,89599998.0
2006-03-24 23:41:00,141.313,141.325,141.313,141.317,18400000.0
2006-03-24 23:42:00,141.325,141.331,141.322,141.325,165899999.0
2006-03-24 23:43:00,141.335,141.349,141.335,141.342,30600000.0
2006-03-24 23:44:00,141.334,141.355,141.334,141.355,104699999.0
2006-03-24 23:45:00,141.355,141.355,141.35,141.355,64000000.0
2006-03-24 23:46:00,141.359,141.38,141.359,141.38,7200000.0
2006-03-24 23:47:00,141.372,141.372,141.344,141.344,58800001.0
2006-03-24 23:48:00,141.343,141.352,141.338,141.352,51200000.0
2006-03-24 23:49:00,141.357,141.357,141.343,141.347,78700000.0
2006-03-24 23:50:00,141.362,141.374,141.362,141.372,69899999.0
2006-03-24 23:51:00,141.367,141.374,141.365,141.366,75900001.0
2006-03-24 23:52:00,141.373,141.384,141.372,141.372,74500000.0
2006-03-24 23:53:00,141.377,141.39,141.366,141.366,77100000.0
2006-03-24 23:54:00,141.368,141.368,141.342,141.35,72199999.0
2006-03-24 23:55:00,141.35,141.355,141.331,141.331,126400001.0
2006-03-24 23:56:00,141.333,141.346,141.333,141.345,126300001.0
2006-03-24 23:57:00,141.348,141.351,141.347,141.351,56200000.0
2006-03-24 23:58:00,141.336,141.352,141.336,141.351,66100000.0
2006-03-24 23:59:00,141.35,141.355,141.347,141.355,98900000.0
2006-03-27 00:00:00,141.512,141.52,141.5,141.517,105700000.0
2006-03-27 00:01:00,141.367,141.452,141.367,141.452,66799999.0
2006-03-27 00:02:00,141.48,141.493,141.48,141.493,133400002.0
2006-03-27 00:03:00,141.495,141.5,141.49,141.49,115800002.0
2006-03-27 00:04:00,141.495,141.498,141.49,141.495,26400000.0
2006-03-27 00:05:00,141.498,141.5,141.493,141.5,133799998.0
2006-03-27 00:06:00,141.496,141.496,141.482,141.482,63099998.0
2006-03-27 00:07:00,141.485,141.509,141.485,141.506,96199998.0
2006-03-27 00:08:00,141.497,141.497,141.471,141.471,128399999.0
2006-03-27 00:09:00,141.483,141.489,141.482,141.488,45600000.0
2006-03-27 00:10:00,141.49,141.498,141.49,141.498,38100000.0
2006-03-27 00:11:00,141.49,141.49,141.487,141.487,25500001.0
2006-03-27 00:12:00,141.506,141.529,141.506,141.529,40699998.0
2006-03-27 00:13:00,141.526,141.534,141.509,141.534,108299997.0
2006-03-27 00:14:00,141.538,141.556,141.53,141.556,127600000.0
2006-03-27 00:15:00,141.555,141.555,141.53,141.53,99599999.0
2006-03-27 00:16:00,141.551,141.567,141.538,141.567,114599999.0
2006-03-27 00:17:00,141.566,141.567,141.54,141.54,99800000.0
2006-03-27 00:18:00,141.53,141.535,141.528,141.528,128599998.0
2006-03-27 00:19:00,141.535,141.546,141.533,141.533,126900002.0
2006-03-27 00:20:00,141.532,141.545,141.526,141.532,111700001.0
2006-03-27 00:21:00,141.527,141.535,141.527,141.53,107999999.0
2006-03-27 00:22:00,141.535,141.564,141.535,141.564,101400000.0
2006-03-27 00:23:00,141.565,141.571,141.55,141.571,64000002.0
2006-03-27 00:24:00,141.581,141.581,141.557,141.557,101700000.0
2006-03-27 00:25:00,141.566,141.573,141.565,141.573,53400000.0
2006-03-27 00:26:00,141.575,141.599,141.575,141.599,86499998.0
2006-03-27 00:27:00,141.589,141.589,141.519,141.544,97600000.0
2006-03-27 00:28:00,141.55,141.567,141.504,141.504,84099999.0
2006-03-27 00:29:00,141.52,141.528,141.518,141.528,110099998.0
2006-03-27 00:30:00,141.534,141.555,141.534,141.555,136500001.0
2006-03-27 00:31:00,141.549,141.549,141.528,141.528,113899998.0
2006-03-27 00:32:00,141.527,141.54,141.527,141.537,59700000.0
2006-03-27 00:33:00,141.53,141.535,141.528,141.535,83200000.0
2006-03-27 00:34:00,141.533,141.542,141.511,141.511,73100000.0
2006-03-27 00:35:00,141.501,141.505,141.486,141.505,85799999.0
2006-03-27 00:36:00,141.502,141.502,141.495,141.495,48800000.0
2006-03-27 00:37:00,141.499,141.526,141.499,141.504,133500000.0
2006-03-27 00:38:00,141.504,141.531,141.504,141.512,59200000.0
2006-03-27 00:39:00,141.525,141.553,141.525,141.553,34200000.0
2006-03-27 00:40:00,141.545,141.545,141.535,141.545,27100000.0
2006-03-27 00:41:00,141.545,141.55,141.545,141.545,58400000.0
2006-03-27 00:42:00,141.539,141.55,141.539,141.549,95100000.0
2006-03-27 00:43:00,141.557,141.557,141.542,141.551,95100003.0
2006-03-27 00:44:00,141.555,141.556,141.545,141.553,69800000.0
2006-03-27 00:45:00,141.555,141.556,141.531,141.539,130600002.0
2006-03-27 00:46:00,141.536,141.536,141.523,141.524,19200000.0
2006-03-27 00:47:00,141.53,141.535,141.527,141.528,134100000.0
2006-03-27 00:48:00,141.532,141.535,141.525,141.535,66700000.0
2006-03-27 00:49:00,141.531,141.539,141.528,141.53,96400002.0
2006-03-27 00:50:00,141.521,141.529,141.521,141.523,22400000.0
2006-03-27 00:51:00,141.525,141.525,141.512,141.52,97400001.0
2006-03-27 00:52:00,141.516,141.518,141.492,141.492,103300000.0
2006-03-27 00:53:00,141.478,141.478,141.465,141.465,49899999.0
2006-03-27 00:54:00,141.463,141.469,141.458,141.464,148600003.0
2006-03-27 00:55:00,141.462,141.476,141.459,141.466,111700002.0
2006-03-27 00:56:00,141.469,141.471,141.461,141.461,108800002.0
2006-03-27 00:57:00,141.457,141.462,141.449,141.449,113599998.0
2006-03-27 00:58:00,141.452,141.458,141.445,141.45,128700001.0
2006-03-27 00:59:00,141.447,141.471,141.44,141.463,107799998.0
2006-03-27 01:00:00,141.467,141.476,141.429,141.438,82700001.0
2006-03-27 01:01:00,141.441,141.45,141.435,141.435,178299997.0
2006-03-27 01:02:00,141.418,141.431,141.391,141.429,49799999.0
2006-03-27 01:03:00,141.42,141.435,141.417,141.432,84400001.0
2006-03-27 01:04:00,141.433,141.455,141.433,141.455,161999998.0
2006-03-27 01:05:00,141.461,141.463,141.453,141.453,42600000.0
2006-03-27 01:06:00,141.452,141.456,141.445,141.454,92900000.0
2006-03-27 01:07:00,141.462,141.467,141.458,141.462,113399998.0
2006-03-27 01:08:00,141.46,141.46,141.46,141.46,17400000.0
2006-03-27 01:09:00,141.46,141.465,141.46,141.465,31999999.0
2006-03-27 01:10:00,141.468,141.479,141.461,141.465,88700000.0
2006-03-27 01:11:00,141.47,141.48,141.47,141.472,67100002.0
2006-03-27 01:12:00,141.478,141.479,141.473,141.473,125999999.0
2006-03-27 01:13:00,141.472,141.481,141.472,141.48,100699999.0
2006-03-27 01:14:00,141.485,141.485,141.466,141.467,152700001.0
2006-03-27 01:15:00,141.48,141.484,141.475,141.475,94300000.0
2006-03-27 01:16:00,141.481,141.49,141.473,141.476,123499998.0
2006-03-27 01:17:00,141.461,141.469,141.455,141.455,121800000.0
2006-03-27 01:18:00,141.464,141.468,141.463,141.465,114299997.0
2006-03-27 01:19:00,141.465,141.465,141.46,141.46,111099996.0
2006-03-27 01:20:00,141.465,141.474,141.464,141.474,28999999.0
2006-03-27 01:21:00,141.462,141.477,141.462,141.465,81099999.0
2006-03-27 01:22:00,141.464,141.472,141.461,141.47,87000000.0
2006-03-27 01:23:00,141.472,141.488,141.469,141.469,127000000.0
2006-03-27 01:24:00,141.458,141.468,141.451,141.451,92699999.0
2006-03-27 01:25:00,141.458,141.458,141.455,141.455,20800000.0
2006-03-27 01:26:00,141.449,141.459,141.44,141.458,65500000.0
2006-03-27 01:27:00,141.458,141.458,141.416,141.416,89500000.0
2006-03-27 01:28:00,141.412,141.419,141.391,141.391,50500000.0
2006-03-27 01:29:00,141.38,141.38,141.355,141.358,69800002.0
2006-03-27 01:30:00,141.339,141.388,141.339,141.362,105499998.0
2006-03-27 01:31:00,141.353,141.363,141.35,141.358,97700000.0
2006-03-27 01:32:00,141.351,141.366,141.351,141.366,46000000.0
2006-03-27 01:33:00,141.359,141.373,141.359,141.366,61000000.0
2006-03-27 01:34:00,141.377,141.385,141.368,141.378,79999999.0
2006-03-27 01:35:00,141.389,141.415,141.384,141.415,166799998.0
2006-03-27 01:36:00,141.422,141.441,141.422,141.438,88399997.0
2006-03-27 01:37:00,141.432,141.443,141.432,141.44,46400000.0
2006-03-27 01:38:00,141.444,141.447,141.437,141.44,95100003.0
2006-03-27 01:39:00,141.448,141.458,141.444,141.458,155200000.0
2006-03-27 01:40:00,141.46,141.469,141.459,141.464,75199999.0
2006-03-27 01:41:00,141.462,141.472,141.462,141.472,63599998.0
2006-03-27 01:42:00,141.476,141.476,141.454,141.457,97699999.0
2006-03-27 01:43:00,141.443,141.45,141.44,141.445,44000000.0
2006-03-27 01:44:00,141.452,141.466,141.447,141.464,36500000.0
2006-03-27 01:45:00,141.461,141.475,141.455,141.475,65499999.0
2006-03-27 01:46:00,141.468,141.483,141.468,141.48,143599997.0
2006-03-27 01:47:00,141.475,141.481,141.463,141.463,28600000.0
2006-03-27 01:48:00,141.45,141.46,141.45,141.458,52700000.0
2006-03-27 01:49:00,141.461,141.479,141.461,141.479,65299999.0
2006-03-27 01:50:00,141.463,141.479,141.46,141.479,60399999.0
2006-03-27 01:51:00,141.49,141.497,141.474,141.481,232000000.0
2006-03-27 01:52:00,141.497,141.499,141.462,141.466,107400003.0
2006-03-27 01:53:00,141.473,141.494,141.473,141.493,123399999.0
2006-03-27 01:54:00,141.494,141.494,141.478,141.478,86400001.0
2006-03-27 01:55:00,141.487,141.494,141.464,141.486,105099998.0
2006-03-27 01:56:00,141.485,141.489,141.474,141.487,67800000.0
2006-03-27 01:57:00,141.488,141.497,141.484,141.497,69699999.0
2006-03-27 01:58:00,141.482,141.482,141.468,141.468,24800000.0
2006-03-27 01:59:00,141.453,141.474,141.453,141.469,111799997.0
2006-03-27 02:00:00,141.46,141.469,141.448,141.46,111099999.0
2006-03-27 02:01:00,141.46,141.46,141.435,141.435,119999998.0
2006-03-27 02:02:00,141.442,141.446,141.422,141.422,102700000.0
2006-03-27 02:03:00,141.423,141.436,141.42,141.428,120100001.0
2006-03-27 02:04:00,141.401,141.401,141.384,141.384,12000000.0
2006-03-27 02:05:00,141.348,141.361,141.346,141.353,63300001.0
2006-03-27 02:06:00,141.37,141.394,141.37,141.393,132099999.0
2006-03-27 02:07:00,141.398,141.403,141.385,141.385,114800000.0
2006-03-27 02:08:00,141.385,141.39,141.383,141.383,68000001.0
2006-03-27 02:09:00,141.393,141.397,141.386,141.389,135400002.0
2006-03-27 02:10:00,141.39,141.4,141.386,141.388,101900001.0
2006-03-27 02:11:00,141.379,141.379,141.365,141.375,67000001.0
2006-03-27 02:12:00,141.373,141.377,141.37,141.373,218099999.0
2006-03-27 02:13:00,141.371,141.371,141.36,141.367,110100003.0
2006-03-27 02:14:00,141.365,141.377,141.365,141.369,139500001.0
2006-03-27 02:15:00,141.376,141.387,141.375,141.383,56400000.0
2006-03-27 02:16:00,141.39,141.407,141.39,141.4,98199999.0
2006-03-27 02:17:00,141.411,141.413,141.409,141.409,98000000.0
2006-03-27 02:18:00,141.414,141.431,141.414,141.43,93700000.0
2006-03-27 02:19:00,141.423,141.453,141.423,141.453,108299999.0
2006-03-27 02:20:00,141.449,141.449,141.428,141.428,122499999.0
2006-03-27 02:21:00,141.421,141.421,141.409,141.41,132000000.0
2006-03-27 02:22:00,141.406,141.406,141.393,141.397,137200002.0
2006-03-27 02:23:00,141.395,141.396,141.345,141.345,76700001.0
2006-03-27 02:24:00,141.357,141.379,141.357,141.379,58300001.0
2006-03-27 02:25:00,141.365,141.37,141.364,141.367,89200002.0
2006-03-27 02:26:00,141.369,141.371,141.328,141.332,53800000.0
2006-03-27 02:27:00,141.319,141.325,141.289,141.289,78400000.0
2006-03-27 02:28:00,141.291,141.3,141.237,141.237,63400000.0
2006-03-27 02:29:00,141.203,141.222,141.194,141.22,106900000.0
2006-03-27 02:30:00,141.214,141.22,141.208,141.22,49900000.0
2006-03-27 02:31:00,141.227,141.227,141.209,141.215,64500000.0
2006-03-27 02:32:00,141.215,141.226,141.208,141.208,154900000.0
2006-03-27 02:33:00,141.209,141.218,141.204,141.205,46300000.0
2006-03-27 02:34:00,141.195,141.203,141.17,141.178,96399998.0
2006-03-27 02:35:00,141.171,141.171,141.13,141.14,93900002.0
2006-03-27 02:36:00,141.137,141.144,141.128,141.133,75999999.0
2006-03-27 02:37:00,141.128,141.128,141.112,141.114,71199999.0
2006-03-27 02:38:00,141.119,141.136,141.115,141.136,85300002.0
2006-03-27 02:39:00,141.131,141.138,141.125,141.136,136599999.0
2006-03-27 02:40:00,141.135,141.135,141.124,141.127,162099997.0
2006-03-27 02:41:00,141.136,141.155,141.136,141.153,40700001.0
2006-03-27 02:42:00,141.142,141.167,141.142,141.151,137500002.0
2006-03-27 02:43:00,141.134,141.144,141.123,141.123,75100001.0
2006-03-27 02:44:00,141.12,141.124,141.104,141.118,98800000.0
2006-03-27 02:45:00,141.115,141.116,141.105,141.11,99499998.0
2006-03-27 02:46:00,141.113,141.119,141.103,141.103,114699999.0
2006-03-27 02:47:00,141.109,141.109,141.082,141.094,80400000.0
2006-03-27 02:48:00,141.074,141.085,141.055,141.055,90300000.0
2006-03-27 02:49:00,141.049,141.053,141.03,141.03,47200000.0
2006-03-27 02:50:00,141.026,141.026,141.004,141.005,99599999.0
2006-03-27 02:51:00,140.979,140.979,140.951,140.952,102800002.0
2006-03-27 02:52:00,140.956,140.966,140.956,140.966,64100002.0
2006-03-27 02:53:00,140.957,140.957,140.936,140.939,52399999.0
2006-03-27 02:54:00,140.933,140.948,140.923,140.925,81300002.0
2006-03-27 02:55:00,140.902,140.924,140.889,140.924,230900002.0
2006-03-27 02:56:00,140.899,140.904,140.845,140.845,94600000.0
2006-03-27 02:57:00,140.837,140.846,140.777,140.777,83900000.0
2006-03-27 02:58:00,140.761,140.787,140.758,140.787,125899998.0
2006-03-27 02:59:00,140.784,140.784,140.756,140.768,173100000.0
2006-03-27 03:00:00,140.762,140.774,140.756,140.769,102700000.0
2006-03-27 03:01:00,140.766,140.767,140.746,140.76,54000000.0
2006-03-27 03:02:00,140.751,140.752,140.677,140.683,130200000.0
2006-03-27 03:03:00,140.688,140.688,140.662,140.678,93800000.0
2006-03-27 03:04:00,140.686,140.686,140.624,140.629,59100001.0
2006-03-27 03:05:00,140.625,140.641,140.612,140.641,148799999.0
2006-03-27 03:06:00,140.654,140.664,140.64,140.64,113800002.0
2006-03-27 03:07:00,140.634,140.653,140.634,140.651,133499999.0
2006-03-27 03:08:00,140.667,140.687,140.643,140.687,119000001.0
2006-03-27 03:09:00,140.684,140.717,140.676,140.717,75999999.0
2006-03-27 03:10:00,140.733,140.75,140.725,140.739,113400000.0
2006-03-27 03:11:00,140.729,140.729,140.68,140.685,68299999.0
2006-03-27 03:12:00,140.679,140.709,140.674,140.689,147600000.0
2006-03-27 03:13:00,140.684,140.684,140.674,140.683,58599999.0
2006-03-27 03:14:00,140.69,140.71,140.69,140.705,59199999.0
2006-03-27 03:15:00,140.717,140.725,140.705,140.705,74699999.0
2006-03-27 03:16:00,140.699,140.709,140.689,140.689,148899997.0
2006-03-27 03:17:00,140.686,140.695,140.673,140.695,78399999.0
2006-03-27 03:18:00,140.702,140.702,140.687,140.695,91199998.0
2006-03-27 03:19:00,140.682,140.682,140.673,140.673,8800000.0
2006-03-27 03:20:00,140.661,140.686,140.661,140.666,92100000.0
2006-03-27 03:21:00,140.68,140.71,140.68,140.707,110500001.0
2006-03-27 03:22:00,140.705,140.715,140.701,140.715,158899998.0
2006-03-27 03:23:00,140.718,140.744,140.718,140.744,120299998.0
2006-03-27 03:24:00,140.759,140.767,140.744,140.758,159200001.0
2006-03-27 03:25:00,140.76,140.763,140.747,140.761,149500000.0
2006-03-27 03:26:00,140.767,140.769,140.761,140.764,78300002.0
2006-03-27 03:27:00,140.773,140.785,140.766,140.785,62399998.0
2006-03-27 03:28:00,140.77,140.79,140.77,140.79,40000000.0
2006-03-27 03:29:00,140.787,140.799,140.777,140.781,84299998.0
2006-03-27 03:30:00,140.776,140.793,140.772,140.79,46800000.0
2006-03-27 03:31:00,140.793,140.795,140.782,140.783,67600001.0
2006-03-27 03:32:00,140.778,140.783,140.77,140.776,91600000.0
2006-03-27 03:33:00,140.771,140.782,140.764,140.774,130000002.0
2006-03-27 03:34:00,140.761,140.761,140.742,140.747,57800002.0
2006-03-27 03:35:00,140.75,140.75,140.742,140.742,13900000.0
2006-03-27 03:36:00,140.744,140.744,140.716,140.72,74200000.0
2006-03-27 03:37:00,140.728,140.73,140.718,140.718,116999999.0
2006-03-27 03:38:00,140.726,140.726,140.709,140.712,54300000.0
2006-03-27 03:39:00,140.716,140.716,140.675,140.675,119900000.0
2006-03-27 03:40:00,140.662,140.679,140.662,140.669,121300000.0
2006-03-27 03:41:00,140.645,140.645,140.608,140.608,99100000.0
2006-03-27 03:42:00,140.594,140.594,140.561,140.561,46100000.0
2006-03-27 03:43:00,140.565,140.565,140.532,140.532,159900001.0
2006-03-27 03:44:00,140.524,140.524,140.498,140.502,41000001.0
2006-03-27 03:45:00,140.52,140.528,140.498,140.5,192300005.0
2006-03-27 03:46:00,140.514,140.532,140.514,140.532,23200000.0
2006-03-27 03:47:00,140.536,140.543,140.522,140.523,49600000.0
2006-03-27 03:48:00,140.515,140.539,140.515,140.527,105899999.0
2006-03-27 03:49:00,140.528,140.528,140.512,140.512,52600000.0
2006-03-27 03:50:00,140.503,140.503,140.488,140.498,115100000.0
2006-03-27 03:51:00,140.499,140.499,140.479,140.495,56999999.0
2006-03-27 03:52:00,140.489,140.501,140.486,140.495,179200003.0
2006-03-27 03:53:00,140.487,140.499,140.482,140.49,160100001.0
2006-03-27 03:54:00,140.491,140.505,140.491,140.499,119400000.0
2006-03-27 03:55:00,140.507,140.521,140.507,140.516,41400000.0
2006-03-27 03:56:00,140.508,140.527,140.505,140.527,38400000.0
2006-03-27 03:57:00,140.537,140.54,140.523,140.537,116100001.0
2006-03-27 03:58:00,140.535,140.537,140.525,140.535,144599997.0
2006-03-27 03:59:00,140.529,140.531,140.528,140.53,36000000.0
2006-03-27 04:00:00,140.527,140.527,140.515,140.515,73599999.0
2006-03-27 04:01:00,140.514,140.514,140.484,140.484,70300000.0
2006-03-27 04:02:00,140.486,140.494,140.475,140.475,89299999.0
2006-03-27 04:03:00,140.478,140.493,140.471,140.493,25600000.0
2006-03-27 04:04:00,140.494,140.498,140.489,140.498,52200000.0
2006-03-27 04:05:00,140.49,140.511,140.49,140.511,55300000.0
2006-03-27 04:06:00,140.52,140.528,140.52,140.522,113700001.0
2006-03-27 04:07:00,140.535,140.549,140.535,140.541,135400003.0
2006-03-27 04:08:00,140.546,140.546,140.534,140.537,54400000.0
2006-03-27 04:09:00,140.53,140.543,140.528,140.528,137100000.0
2006-03-27 04:10:00,140.525,140.539,140.518,140.539,86599999.0
2006-03-27 04:11:00,140.535,140.535,140.514,140.514,39600000.0
2006-03-27 04:12:00,140.507,140.52,140.506,140.506,45200000.0
2006-03-27 04:13:00,140.51,140.518,140.51,140.518,32500000.0
2006-03-27 04:14:00,140.524,140.533,140.524,140.533,28000000.0
2006-03-27 04:15:00,140.534,140.537,140.528,140.528,40000000.0
2006-03-27 04:16:00,140.523,140.527,140.502,140.502,60700000.0
2006-03-27 04:17:00,140.514,140.525,140.513,140.52,95100000.0
2006-03-27 04:18:00,140.515,140.517,140.51,140.51,29900000.0
2006-03-27 04:19:00,140.508,140.508,140.491,140.491,48100000.0
2006-03-27 04:20:00,140.5,140.511,140.5,140.503,58900001.0
2006-03-27 04:21:00,140.508,140.508,140.493,140.493,127600001.0
2006-03-27 04:22:00,140.491,140.502,140.485,140.491,107100001.0
2006-03-27 04:23:00,140.484,140.496,140.484,140.49,139000003.0
2006-03-27 04:24:00,140.49,140.493,140.487,140.491,82800000.0
2006-03-27 04:25:00,140.493,140.498,140.483,140.495,164800001.0
2006-03-27 04:26:00,140.495,140.495,140.486,140.486,39700000.0
2006-03-27 04:27:00,140.457,140.457,140.373,140.373,50699998.0
2006-03-27 04:28:00,140.357,140.371,140.346,140.357,101199999.0
2006-03-27 04:29:00,140.353,140.373,140.352,140.368,61299999.0
2006-03-27 04:30:00,140.385,140.396,140.381,140.381,56800000.0
2006-03-27 04:31:00,140.377,140.386,140.367,140.377,115800000.0
2006-03-27 04:32:00,140.388,140.389,140.381,140.388,100800001.0
2006-03-27 04:33:00,140.391,140.391,140.374,140.382,63799998.0
2006-03-27 04:34:00,140.395,140.408,140.392,140.4,73600000.0
2006-03-27 04:35:00,140.398,140.405,140.391,140.402,88599999.0
2006-03-27 04:36:00,140.39,140.39,140.372,140.372,27400000.0
2006-03-27 04:37:00,140.376,140.385,140.363,140.367,155100001.0
2006-03-27 04:38:00,140.38,140.381,140.372,140.375,63700000.0
2006-03-27 04:39:00,140.357,140.36,140.347,140.352,83400000.0
2006-03-27 04:40:00,140.369,140.383,140.367,140.383,111000001.0
2006-03-27 04:41:00,140.387,140.393,140.384,140.392,22400000.0
2006-03-27 04:42:00,140.385,140.392,140.382,140.382,37600000.0
2006-03-27 04:43:00,140.381,140.403,140.381,140.396,51800000.0
2006-03-27 04:44:00,140.397,140.4,140.388,140.4,63500000.0
2006-03-27 04:45:00,140.392,140.407,140.379,140.379,138999996.0
2006-03-27 04:46:00,140.375,140.376,140.357,140.375,49999999.0
2006-03-27 04:47:00,140.38,140.38,140.363,140.374,126199999.0
2006-03-27 04:48:00,140.379,140.379,140.376,140.376,14400000.0
2006-03-27 04:49:00,140.375,140.375,140.325,140.325,88900000.0
2006-03-27 04:50:00,140.32,140.348,140.319,140.339,152899997.0
2006-03-27 04:51:00,140.359,140.367,140.353,140.353,87500001.0
2006-03-27 04:52:00,140.355,140.37,140.355,140.37,36500001.0
2006-03-27 04:53:00,140.376,140.377,140.359,140.37,116699999.0
2006-03-27 04:54:00,140.375,140.375,140.341,140.341,81100000.0
2006-03-27 04:55:00,140.345,140.353,140.343,140.349,154100001.0
2006-03-27 04:56:00,140.346,140.346,140.319,140.319,123100001.0
2006-03-27 04:57:00,140.318,140.343,140.308,140.343,91999999.0
2006-03-27 04:58:00,140.353,140.357,140.353,140.357,20799999.0
2006-03-27 04:59:00,140.37,140.378,140.37,140.378,78400000.0
2006-03-27 05:00:00,140.383,140.394,140.383,140.394,34300000.0
2006-03-27 05:01:00,140.396,140.407,140.39,140.397,108399999.0
2006-03-27 05:02:00,140.396,140.408,140.396,140.408,155499998.0
2006-03-27 05:03:00,140.419,140.434,140.415,140.427,98599998.0
2006-03-27 05:04:00,140.425,140.432,140.425,140.427,164200002.0
2006-03-27 05:05:00,140.421,140.438,140.42,140.438,131300000.0
2006-03-27 05:06:00,140.437,140.442,140.434,140.438,104100002.0
2006-03-27 05:07:00,140.443,140.475,140.443,140.475,38200000.0
2006-03-27 05:08:00,140.476,140.496,140.467,140.467,107000000.0
2006-03-27 05:09:00,140.455,140.455,140.434,140.437,117400001.0
2006-03-27 05:10:00,140.428,140.43,140.373,140.375,42900000.0
2006-03-27 05:11:00,140.383,140.397,140.374,140.395,73299999.0
2006-03-27 05:12:00,140.382,140.409,140.382,140.4,147400000.0
2006-03-27 05:13:00,140.397,140.397,140.368,140.381,76200000.0
2006-03-27 05:14:00,140.382,140.382,140.365,140.365,184499998.0
2006-03-27 05:15:00,140.374,140.38,140.363,140.363,139199998.0
2006-03-27 05:16:00,140.384,140.422,140.384,140.422,123799997.0
2006-03-27 05:17:00,140.408,140.42,140.401,140.406,124799998.0
2006-03-27 05:18:00,140.412,140.422,140.405,140.409,68100000.0
2006-03-27 05:19:00,140.416,140.433,140.416,140.427,72600000.0
2006-03-27 05:20:00,140.428,140.459,140.423,140.454,117300001.0
2006-03-27 05:21:00,140.456,140.478,140.456,140.461,122900001.0
2006-03-27 05:22:00,140.474,140.482,140.469,140.48,171199999.0
2006-03-27 05:23:00,140.474,140.483,140.474,140.478,51099999.0
2006-03-27 05:24:00,140.478,140.485,140.468,140.485,47600000.0
2006-03-27 05:25:00,140.487,140.516,140.487,140.516,64300000.0
2006-03-27 05:26:00,140.49,140.49,140.449,140.449,93800000.0
2006-03-27 05:27:00,140.469,140.476,140.469,140.476,17999999.0
2006-03-27 05:28:00,140.497,140.504,140.488,140.495,73100000.0
2006-03-27 05:29:00,140.505,140.505,140.491,140.503,85100000.0
2006-03-27 05:30:00,140.488,140.506,140.486,140.506,104300002.0
2006-03-27 05:31:00,140.492,140.514,140.486,140.488,113000000.0
2006-03-27 05:32:00,140.49,140.503,140.49,140.503,90099998.0
2006-03-27 05:33:00,140.539,140.558,140.539,140.552,40000000.0
2006-03-27 05:34:00,140.544,140.553,140.544,140.553,42500001.0
2006-03-27 05:35:00,140.555,140.555,140.545,140.549,34400000.0
2006-03-27 05:36:00,140.539,140.539,140.5,140.531,82400001.0
2006-03-27 05:37:00,140.516,140.518,140.51,140.515,38400000.0
2006-03-27 05:38:00,140.522,140.54,140.522,140.537,48799999.0
2006-03-27 05:39:00,140.549,140.554,140.534,140.54,78199999.0
2006-03-27 05:40:00,140.545,140.552,140.542,140.548,136999999.0
2006-03-27 05:41:00,140.542,140.548,140.542,140.543,38700000.0
2006-03-27 05:42:00,140.548,140.548,140.548,140.548,12800000.0
2006-03-27 05:43:00,140.55,140.55,140.527,140.527,17300000.0
2006-03-27 05:44:00,140.522,140.523,140.506,140.517,73800002.0
2006-03-27 05:45:00,140.53,140.574,140.53,140.574,82900001.0
2006-03-27 05:46:00,140.572,140.575,140.548,140.548,78699999.0
2006-03-27 05:47:00,140.551,140.574,140.551,140.564,36800000.0
2006-03-27 05:48:00,140.564,140.575,140.557,140.557,69900001.0
2006-03-27 05:49:00,140.549,140.549,140.52,140.532,60700000.0
2006-03-27 05:50:00,140.54,140.547,140.525,140.525,75400000.0
2006-03-27 05:51:00,140.515,140.537,140.515,140.535,97999997.0
2006-03-27 05:52:00,140.535,140.541,140.532,140.536,58400000.0
2006-03-27 05:53:00,140.543,140.568,140.543,140.561,90299998.0
2006-03-27 05:54:00,140.565,140.575,140.564,140.575,61199999.0
2006-03-27 05:55:00,140.583,140.595,140.583,140.59,93499998.0
2006-03-27 05:56:00,140.596,140.601,140.587,140.587,41600000.0
2006-03-27 05:57:00,140.591,140.6,140.591,140.6,61599999.0
2006-03-27 05:58:00,140.603,140.614,140.599,140.604,52900000.0
2006-03-27 05:59:00,140.597,140.605,140.581,140.605,184399997.0
2006-03-27 06:00:00,140.592,140.608,140.592,140.604,117899998.0
2006-03-27 06:01:00,140.607,140.612,140.597,140.612,43600000.0
2006-03-27 06:02:00,140.614,140.624,140.614,140.618,183299999.0
2006-03-27 06:03:00,140.618,140.623,140.609,140.609,57599999.0
2006-03-27 06:04:00,140.613,140.653,140.613,140.65,88200000.0
2006-03-27 06:05:00,140.649,140.649,140.626,140.64,49700000.0
2006-03-27 06:06:00,140.634,140.648,140.626,140.646,162999997.0
2006-03-27 06:07:00,140.645,140.657,140.641,140.648,166499999.0
2006-03-27 06:08:00,140.653,140.653,140.617,140.625,78300000.0
2006-03-27 06:09:00,140.62,140.635,140.62,140.624,75099999.0
2006-03-27 06:10:00,140.627,140.633,140.618,140.618,76000000.0
2006-03-27 06:11:00,140.613,140.614,140.605,140.605,76700001.0
2006-03-27 06:12:00,140.593,140.593,140.578,140.578,151800001.0
2006-03-27 06:13:00,140.574,140.575,140.565,140.565,140000001.0
2006-03-27 06:14:00,140.57,140.57,140.553,140.565,90799999.0
2006-03-27 06:15:00,140.566,140.566,140.535,140.535,70099999.0
2006-03-27 06:16:00,140.52,140.542,140.516,140.538,66400000.0
2006-03-27 06:17:00,140.538,140.538,140.523,140.528,33300000.0
2006-03-27 06:18:00,140.52,140.532,140.516,140.527,95799999.0
2006-03-27 06:19:00,140.525,140.525,140.491,140.491,70399999.0
2006-03-27 06:20:00,140.497,140.52,140.489,140.52,91400001.0
2006-03-27 06:21:00,140.515,140.515,140.504,140.505,62000000.0
2006-03-27 06:22:00,140.501,140.512,140.501,140.502,98600001.0
2006-03-27 06:23:00,140.514,140.535,140.503,140.53,112300002.0
2006-03-27 06:24:00,140.52,140.552,140.519,140.552,119599998.0
2006-03-27 06:25:00,140.571,140.582,140.559,140.578,124800002.0
2006-03-27 06:26:00,140.58,140.591,140.58,140.59,94599998.0
2006-03-27 06:27:00,140.595,140.596,140.58,140.582,80000001.0
2006-03-27 06:28:00,140.583,140.585,140.549,140.557,80199999.0
2006-03-27 06:29:00,140.563,140.57,140.563,140.57,74800001.0
2006-03-27 06:30:00,140.56,140.56,140.554,140.554,43600001.0
2006-03-27 06:31:00,140.564,140.564,140.558,140.563,45700000.0
2006-03-27 06:32:00,140.554,140.564,140.545,140.548,76300000.0
2006-03-27 06:33:00,140.549,140.571,140.548,140.563,130799997.0
2006-03-27 06:34:00,140.562,140.567,140.545,140.553,105099999.0
2006-03-27 06:35:00,140.554,140.554,140.536,140.536,74299999.0
2006-03-27 06:36:00,140.543,140.543,140.536,140.542,78199999.0
2006-03-27 06:37:00,140.552,140.566,140.552,140.559,77099999.0
2006-03-27 06:38:00,140.557,140.557,140.547,140.548,10700000.0
2006-03-27 06:39:00,140.537,140.541,140.514,140.514,150099999.0
2006-03-27 06:40:00,140.502,140.531,140.502,140.506,157100001.0
2006-03-27 06:41:00,140.498,140.498,140.485,140.49,72599999.0
2006-03-27 06:42:00,140.495,140.507,140.495,140.499,62199999.0
2006-03-27 06:43:00,140.497,140.497,140.477,140.477,62100000.0
2006-03-27 06:44:00,140.491,140.499,140.491,140.495,96699998.0
2006-03-27 06:45:00,140.499,140.518,140.494,140.515,98199999.0
2006-03-27 06:46:00,140.51,140.512,140.5,140.5,62200000.0
2006-03-27 06:47:00,140.513,140.523,140.51,140.511,138800000.0
2006-03-27 06:48:00,140.518,140.524,140.513,140.513,112100002.0
2006-03-27 06:49:00,140.508,140.51,140.49,140.505,61200001.0
2006-03-27 06:50:00,140.494,140.494,140.469,140.475,128400001.0
2006-03-27 06:51:00,140.463,140.473,140.448,140.455,138200000.0
2006-03-27 06:52:00,140.452,140.476,140.452,140.452,68100000.0
2006-03-27 06:53:00,140.465,140.493,140.465,140.465,66000000.0
2006-03-27 06:54:00,140.468,140.475,140.457,140.459,105200001.0
2006-03-27 06:55:00,140.436,140.457,140.42,140.42,77600000.0
2006-03-27 06:56:00,140.402,140.406,140.377,140.385,76600000.0
2006-03-27 06:57:00,140.371,140.371,140.353,140.371,108199998.0
2006-03-27 06:58:00,140.362,140.362,140.333,140.339,79699999.0
2006-03-27 06:59:00,140.329,140.334,140.313,140.33,85899999.0
2006-03-27 07:00:00,140.346,140.346,140.327,140.335,126700002.0
2006-03-27 07:01:00,140.349,140.355,140.338,140.355,109900000.0
2006-03-27 07:02:00,140.357,140.365,140.357,140.36,65299999.0
2006-03-27 07:03:00,140.371,140.4,140.371,140.4,126400002.0
2006-03-27 07:04:00,140.406,140.408,140.392,140.407,41900000.0
2006-03-27 07:05:00,140.4,140.416,140.4,140.403,130500003.0
2006-03-27 07:06:00,140.402,140.415,140.402,140.406,145800004.0
2006-03-27 07:07:00,140.401,140.417,140.398,140.416,71599999.0
2006-03-27 07:08:00,140.422,140.429,140.395,140.406,61700000.0
2006-03-27 07:09:00,140.408,140.412,140.408,140.41,83599999.0
2006-03-27 07:10:00,140.41,140.41,140.398,140.4,72599999.0
2006-03-27 07:11:00,140.386,140.386,140.357,140.362,82199999.0
2006-03-27 07:12:00,140.362,140.377,140.362,140.377,96200001.0
2006-03-27 07:13:00,140.378,140.398,140.373,140.398,36200000.0
2006-03-27 07:14:00,140.396,140.405,140.385,140.405,126100002.0
2006-03-27 07:15:00,140.399,140.406,140.398,140.398,99500001.0
2006-03-27 07:16:00,140.397,140.42,140.397,140.408,99500000.0
2006-03-27 07:17:00,140.402,140.428,140.396,140.428,61800001.0
2006-03-27 07:18:00,140.42,140.42,140.37,140.37,69499999.0
2006-03-27 07:19:00,140.362,140.372,140.362,140.363,95899997.0
2006-03-27 07:20:00,140.35,140.355,140.336,140.342,71599998.0
2006-03-27 07:21:00,140.329,140.329,140.307,140.307,34400000.0
2006-03-27 07:22:00,140.312,140.316,140.302,140.311,118600001.0
2006-03-27 07:23:00,140.327,140.327,140.318,140.325,83200001.0
2006-03-27 07:24:00,140.325,140.326,140.32,140.321,38100000.0
2006-03-27 07:25:00,140.311,140.321,140.308,140.311,149400001.0
2006-03-27 07:26:00,140.315,140.329,140.315,140.321,100100002.0
2006-03-27 07:27:00,140.317,140.317,140.3,140.3,64200002.0
2006-03-27 07:28:00,140.314,140.323,140.314,140.32,83499999.0
2006-03-27 07:29:00,140.326,140.339,140.318,140.318,120500002.0
2006-03-27 07:30:00,140.315,140.326,140.311,140.32,93000002.0
2006-03-27 07:31:00,140.333,140.354,140.333,140.354,47100000.0
2006-03-27 07:32:00,140.372,140.387,140.365,140.387,106000001.0
2006-03-27 07:33:00,140.38,140.393,140.374,140.385,68200000.0
2006-03-27 07:34:00,140.389,140.407,140.388,140.407,84800000.0
2006-03-27 07:35:00,140.408,140.411,140.375,140.392,138299999.0
2006-03-27 07:36:00,140.4,140.406,140.398,140.398,92000000.0
2006-03-27 07:37:00,140.404,140.418,140.404,140.408,74800000.0
2006-03-27 07:38:00,140.404,140.415,140.399,140.403,172300001.0
2006-03-27 07:39:00,140.395,140.41,140.395,140.404,99500001.0
2006-03-27 07:40:00,140.4,140.42,140.399,140.42,149299997.0
2006-03-27 07:41:00,140.422,140.454,140.422,140.454,137200002.0
2006-03-27 07:42:00,140.458,140.458,140.447,140.457,84600001.0
2006-03-27 07:43:00,140.451,140.463,140.451,140.463,83999999.0
2006-03-27 07:44:00,140.459,140.459,140.451,140.455,95499999.0
2006-03-27 07:45:00,140.453,140.498,140.453,140.496,115499999.0
2006-03-27 07:46:00,140.484,140.484,140.468,140.468,10600000.0
2006-03-27 07:47:00,140.458,140.473,140.458,140.471,57300000.0
2006-03-27 07:48:00,140.468,140.479,140.463,140.47,97799998.0
2006-03-27 07:49:00,140.469,140.475,140.468,140.469,101000000.0
2006-03-27 07:50:00,140.471,140.476,140.458,140.476,83200000.0
2006-03-27 07:51:00,140.471,140.474,140.463,140.474,25200000.0
2006-03-27 07:52:00,140.484,140.494,140.474,140.475,137600001.0
2006-03-27 07:53:00,140.487,140.5,140.487,140.5,125500001.0
2006-03-27 07:54:00,140.492,140.492,140.472,140.48,66900000.0
2006-03-27 07:55:00,140.478,140.501,140.478,140.501,115500002.0
2006-03-27 07:56:00,140.5,140.525,140.493,140.519,54800001.0
2006-03-27 07:57:00,140.538,140.541,140.51,140.51,51400000.0
2006-03-27 07:58:00,140.525,140.531,140.514,140.519,135900002.0
2006-03-27 07:59:00,140.508,140.53,140.506,140.525,128799998.0
2006-03-27 08:00:00,140.515,140.515,140.487,140.487,86599999.0
2006-03-27 08:01:00,140.497,140.513,140.497,140.498,27000000.0
2006-03-27 08:02:00,140.498,140.515,140.498,140.509,72999999.0
2006-03-27 08:03:00,140.49,140.503,140.489,140.503,47999999.0
2006-03-27 08:04:00,140.509,140.529,140.498,140.528,149900000.0
2006-03-27 08:05:00,140.525,140.525,140.518,140.524,42900000.0
2006-03-27 08:06:00,140.53,140.532,140.519,140.523,94000002.0
2006-03-27 08:07:00,140.511,140.511,140.501,140.505,66400001.0
2006-03-27 08:08:00,140.51,140.512,140.506,140.512,119000002.0
2006-03-27 08:09:00,140.513,140.528,140.508,140.522,95700000.0
2006-03-27 08:10:00,140.528,140.528,140.521,140.527,75699999.0
2006-03-27 08:11:00,140.539,140.555,140.528,140.555,133599997.0
2006-03-27 08:12:00,140.558,140.572,140.545,140.571,98000000.0
2006-03-27 08:13:00,140.567,140.574,140.548,140.548,68999999.0
2006-03-27 08:14:00,140.536,140.547,140.536,140.543,76100000.0
2006-03-27 08:15:00,140.552,140.588,140.552,140.585,43700000.0
2006-03-27 08:16:00,140.587,140.596,140.587,140.587,91099998.0
2006-03-27 08:17:00,140.58,140.586,140.546,140.546,50900000.0
2006-03-27 08:18:00,140.537,140.554,140.537,140.553,63200000.0
2006-03-27 08:19:00,140.567,140.567,140.552,140.552,42400000.0
2006-03-27 08:20:00,140.539,140.558,140.537,140.543,56099999.0
2006-03-27 08:21:00,140.55,140.58,140.55,140.568,191099998.0
2006-03-27 08:22:00,140.561,140.561,140.539,140.544,37400001.0
2006-03-27 08:23:00,140.538,140.565,140.532,140.565,149900002.0
2006-03-27 08:24:00,140.571,140.578,140.566,140.573,111600003.0
2006-03-27 08:25:00,140.567,140.575,140.561,140.567,153899998.0
2006-03-27 08:26:00,140.575,140.582,140.565,140.565,80000000.0
2006-03-27 08:27:00,140.565,140.566,140.555,140.555,109400001.0
2006-03-27 08:28:00,140.559,140.559,140.53,140.53,136899999.0
2006-03-27 08:29:00,140.548,140.553,140.544,140.545,71499999.0
2006-03-27 08:30:00,140.545,140.558,140.543,140.547,95300000.0
2006-03-27 08:31:00,140.553,140.56,140.541,140.551,77100001.0
2006-03-27 08:32:00,140.552,140.561,140.544,140.544,144300000.0
2006-03-27 08:33:00,140.543,140.549,140.531,140.542,56000000.0
2006-03-27 08:34:00,140.547,140.557,140.539,140.546,104600000.0
2006-03-27 08:35:00,140.533,140.549,140.531,140.547,79700000.0
2006-03-27 08:36:00,140.55,140.579,140.55,140.571,81799999.0
2006-03-27 08:37:00,140.572,140.579,140.56,140.566,77300000.0
2006-03-27 08:38:00,140.563,140.567,140.557,140.566,114900001.0
2006-03-27 08:39:00,140.572,140.578,140.565,140.571,194199998.0
2006-03-27 08:40:00,140.558,140.558,140.54,140.548,56000000.0
2006-03-27 08:41:00,140.534,140.54,140.523,140.526,168300003.0
2006-03-27 08:42:00,140.522,140.526,140.494,140.508,106799999.0
2006-03-27 08:43:00,140.501,140.507,140.498,140.5,85300000.0
2006-03-27 08:44:00,140.497,140.505,140.471,140.471,83500000.0
2006-03-27 08:45:00,140.46,140.469,140.448,140.458,98399999.0
2006-03-27 08:46:00,140.451,140.466,140.451,140.463,64000000.0
2006-03-27 08:47:00,140.465,140.485,140.463,140.475,133499998.0
2006-03-27 08:48:00,140.466,140.473,140.458,140.463,86999999.0
2006-03-27 08:49:00,140.446,140.467,140.446,140.453,71200000.0
2006-03-27 08:50:00,140.451,140.457,140.44,140.457,87300002.0
2006-03-27 08:51:00,140.462,140.478,140.456,140.478,90200001.0
2006-03-27 08:52:00,140.477,140.478,140.467,140.478,125000001.0
2006-03-27 08:53:00,140.475,140.475,140.447,140.449,36000000.0
2006-03-27 08:54:00,140.446,140.454,140.438,140.445,64499999.0
2006-03-27 08:55:00,140.44,140.445,140.426,140.445,82299997.0
2006-03-27 08:56:00,140.442,140.442,140.42,140.42,130400000.0
2006-03-27 08:57:00,140.422,140.432,140.415,140.415,127999999.0
2006-03-27 08:58:00,140.41,140.419,140.402,140.412,64699999.0
2006-03-27 08:59:00,140.416,140.424,140.41,140.423,142700001.0
2006-03-27 09:00:00,140.423,140.435,140.421,140.421,85599999.0
2006-03-27 09:01:00,140.414,140.414,140.4,140.4,58500002.0
2006-03-27 09:02:00,140.395,140.405,140.392,140.405,40500000.0
2006-03-27 09:03:00,140.417,140.418,140.403,140.409,67100000.0
2006-03-27 09:04:00,140.407,140.407,140.39,140.393,62099999.0
2006-03-27 09:05:00,140.387,140.392,140.384,140.392,84500001.0
2006-03-27 09:06:00,140.387,140.393,140.381,140.392,51599999.0
2006-03-27 09:07:00,140.389,140.4,140.381,140.392,81900001.0
2006-03-27 09:08:00,140.391,140.404,140.391,140.401,110800002.0
2006-03-27 09:09:00,140.402,140.422,140.402,140.41,134899997.0
2006-03-27 09:10:00,140.396,140.405,140.382,140.382,65399999.0
2006-03-27 09:11:00,140.374,140.374,140.345,140.36,77600000.0
2006-03-27 09:12:00,140.355,140.356,140.338,140.338,82300000.0
2006-03-27 09:13:00,140.335,140.344,140.33,140.335,104699999.0
2006-03-27 09:14:00,140.34,140.347,140.33,140.339,97699999.0
2006-03-27 09:15:00,140.345,140.378,140.345,140.378,63400001.0
2006-03-27 09:16:00,140.388,140.388,140.376,140.376,77100001.0
2006-03-27 09:17:00,140.36,140.367,140.358,140.363,72200000.0
2006-03-27 09:18:00,140.358,140.376,140.358,140.376,111000001.0
2006-03-27 09:19:00,140.364,140.386,140.364,140.386,86300001.0
2006-03-27 09:20:00,140.381,140.391,140.375,140.377,104699998.0
2006-03-27 09:21:00,140.381,140.385,140.377,140.385,75400000.0
2006-03-27 09:22:00,140.39,140.39,140.369,140.376,93600000.0
2006-03-27 09:23:00,140.366,140.38,140.366,140.38,150899997.0
2006-03-27 09:24:00,140.373,140.381,140.371,140.378,153500003.0
2006-03-27 09:25:00,140.387,140.407,140.387,140.405,96200000.0
2006-03-27 09:26:00,140.405,140.408,140.392,140.398,91200000.0
2006-03-27 09:27:00,140.409,140.409,140.394,140.405,37200000.0
2006-03-27 09:28:00,140.398,140.399,140.385,140.394,92599999.0
2006-03-27 09:29:00,140.401,140.401,140.365,140.365,101100000.0
2006-03-27 09:30:00,140.368,140.372,140.364,140.372,98200000.0
2006-03-27 09:31:00,140.379,140.389,140.379,140.38,31200000.0
2006-03-27 09:32:00,140.378,140.385,140.376,140.38,137899998.0
2006-03-27 09:33:00,140.372,140.372,140.352,140.354,60800000.0
2006-03-27 09:34:00,140.356,140.359,140.351,140.359,86300001.0
2006-03-27 09:35:00,140.364,140.374,140.364,140.373,109699997.0
2006-03-27 09:36:00,140.381,140.398,140.372,140.398,157900002.0
2006-03-27 09:37:00,140.397,140.402,140.37,140.386,90799999.0
2006-03-27 09:38:00,140.39,140.39,140.38,140.387,65400001.0
2006-03-27 09:39:00,140.388,140.393,140.382,140.382,85600000.0
2006-03-27 09:40:00,140.398,140.406,140.398,140.402,83099997.0
2006-03-27 09:41:00,140.409,140.419,140.407,140.413,61199999.0
2006-03-27 09:42:00,140.417,140.42,140.409,140.419,66700000.0
2006-03-27 09:43:00,140.404,140.415,140.392,140.392,52800000.0
2006-03-27 09:44:00,140.388,140.402,140.386,140.394,106999997.0
2006-03-27 09:45:00,140.403,140.408,140.397,140.4,96400002.0
2006-03-27 09:46:00,140.414,140.444,140.414,140.44,77300001.0
2006-03-27 09:47:00,140.448,140.448,140.441,140.445,60800000.0
2006-03-27 09:48:00,140.445,140.451,140.435,140.435,79099998.0
2006-03-27 09:49:00,140.438,140.438,140.423,140.429,119299999.0
2006-03-27 09:50:00,140.435,140.467,140.435,140.456,104399998.0
2006-03-27 09:51:00,140.46,140.46,140.447,140.455,58600001.0
2006-03-27 09:52:00,140.454,140.462,140.449,140.449,44099999.0
2006-03-27 09:53:00,140.46,140.467,140.458,140.467,100699997.0
2006-03-27 09:54:00,140.475,140.485,140.472,140.472,131799997.0
2006-03-27 09:55:00,140.464,140.471,140.451,140.467,76000002.0
2006-03-27 09:56:00,140.458,140.462,140.452,140.46,156700003.0
2006-03-27 09:57:00,140.454,140.468,140.45,140.468,128800003.0
2006-03-27 09:58:00,140.472,140.496,140.472,140.483,125599998.0
2006-03-27 09:59:00,140.491,140.511,140.491,140.511,134500005.0
2006-03-27 10:00:00,140.508,140.524,140.507,140.518,117900001.0
2006-03-27 10:01:00,140.51,140.539,140.51,140.539,177399995.0
2006-03-27 10:02:00,140.554,140.579,140.554,140.579,76100001.0
2006-03-27 10:03:00,140.567,140.582,140.567,140.582,155200003.0
2006-03-27 10:04:00,140.588,140.59,140.576,140.581,132800003.0
2006-03-27 10:05:00,140.576,140.576,140.574,140.574,21599999.0
2006-03-27 10:06:00,140.57,140.578,140.569,140.571,69400000.0
2006-03-27 10:07:00,140.57,140.578,140.569,140.573,136900003.0
2006-03-27 10:08:00,140.576,140.576,140.57,140.576,72400000.0
2006-03-27 10:09:00,140.588,140.592,140.583,140.589,118000001.0
2006-03-27 10:10:00,140.586,140.586,140.567,140.567,93599999.0
2006-03-27 10:11:00,140.56,140.575,140.555,140.575,123600000.0
2006-03-27 10:12:00,140.575,140.575,140.563,140.563,150400002.0
2006-03-27 10:13:00,140.56,140.567,140.559,140.563,65600000.0
2006-03-27 10:14:00,140.55,140.557,140.542,140.557,86200000.0
2006-03-27 10:15:00,140.566,140.586,140.566,140.586,94500000.0
2006-03-27 10:16:00,140.607,140.64,140.607,140.614,83000000.0
2006-03-27 10:17:00,140.608,140.619,140.602,140.612,140100000.0
2006-03-27 10:18:00,140.605,140.614,140.602,140.602,69400000.0
2006-03-27 10:19:00,140.597,140.615,140.597,140.614,111299999.0
2006-03-27 10:20:00,140.61,140.626,140.606,140.626,172699995.0
2006-03-27 10:21:00,140.63,140.63,140.599,140.605,81799998.0
2006-03-27 10:22:00,140.601,140.601,140.577,140.6,147599999.0
2006-03-27 10:23:00,140.609,140.617,140.605,140.611,99300000.0
2006-03-27 10:24:00,140.602,140.61,140.6,140.6,120899998.0
2006-03-27 10:25:00,140.601,140.614,140.6,140.61,146700002.0
2006-03-27 10:26:00,140.601,140.601,140.58,140.58,78800000.0
2006-03-27 10:27:00,140.582,140.595,140.582,140.595,16800000.0
2006-03-27 10:28:00,140.596,140.596,140.574,140.588,97300001.0
2006-03-27 10:29:00,140.592,140.592,140.578,140.59,121900002.0
2006-03-27 10:30:00,140.593,140.593,140.584,140.588,106099998.0
2006-03-27 10:31:00,140.582,140.582,140.57,140.578,132200000.0
2006-03-27 10:32:00,140.574,140.574,140.559,140.559,81500002.0
2006-03-27 10:33:00,140.552,140.561,140.552,140.56,68800000.0
2006-03-27 10:34:00,140.553,140.553,140.552,140.552,13600000.0
2006-03-27 10:35:00,140.552,140.556,140.549,140.552,39000000.0
2006-03-27 10:36:00,140.549,140.556,140.547,140.547,86000001.0
2006-03-27 10:37:00,140.554,140.558,140.55,140.558,81800001.0
2006-03-27 10:38:00,140.568,140.58,140.568,140.568,69200001.0
2006-03-27 10:39:00,140.57,140.582,140.57,140.58,75100000.0
2006-03-27 10:40:00,140.582,140.588,140.571,140.577,55500000.0
2006-03-27 10:41:00,140.573,140.589,140.572,140.574,77899999.0
2006-03-27 10:42:00,140.562,140.563,140.547,140.548,74300000.0
2006-03-27 10:43:00,140.557,140.561,140.551,140.557,65400000.0
2006-03-27 10:44:00,140.561,140.561,140.553,140.556,91600000.0
2006-03-27 10:45:00,140.562,140.591,140.562,140.58,80799999.0
2006-03-27 10:46:00,140.585,140.597,140.585,140.595,41000000.0
2006-03-27 10:47:00,140.608,140.608,140.607,140.607,14400000.0
2006-03-27 10:48:00,140.621,140.621,140.61,140.612,75099999.0
2006-03-27 10:49:00,140.612,140.62,140.601,140.605,121399999.0
2006-03-27 10:50:00,140.609,140.619,140.608,140.615,87500000.0
2006-03-27 10:51:00,140.62,140.644,140.608,140.644,128399999.0
2006-03-27 10:52:00,140.64,140.64,140.61,140.61,135599999.0
2006-03-27 10:53:00,140.609,140.614,140.597,140.609,38500000.0
2006-03-27 10:54:00,140.615,140.615,140.589,140.608,84600000.0
2006-03-27 10:55:00,140.607,140.607,140.59,140.591,84800001.0
2006-03-27 10:56:00,140.594,140.604,140.58,140.58,181499998.0
2006-03-27 10:57:00,140.578,140.579,140.562,140.57,84300000.0
2006-03-27 10:58:00,140.56,140.562,140.554,140.555,110400001.0
2006-03-27 10:59:00,140.552,140.556,140.541,140.541,45600000.0
2006-03-27 11:00:00,140.542,140.542,140.525,140.532,88400001.0
2006-03-27 11:01:00,140.533,140.543,140.532,140.54,86300000.0
2006-03-27 11:02:00,140.531,140.531,140.525,140.525,99200001.0
2006-03-27 11:03:00,140.52,140.52,140.507,140.507,31700000.0
2006-03-27 11:04:00,140.507,140.51,140.501,140.504,110400001.0
2006-03-27 11:05:00,140.52,140.522,140.514,140.518,77099999.0
2006-03-27 11:06:00,140.522,140.523,140.516,140.523,69399999.0
2006-03-27 11:07:00,140.522,140.529,140.514,140.522,197899998.0
2006-03-27 11:08:00,140.527,140.534,140.514,140.514,80099999.0
2006-03-27 11:09:00,140.521,140.528,140.519,140.528,82399999.0
2006-03-27 11:10:00,140.527,140.529,140.518,140.52,80399999.0
2006-03-27 11:11:00,140.522,140.523,140.497,140.498,64700000.0
2006-03-27 11:12:00,140.517,140.52,140.499,140.505,61600000.0
2006-03-27 11:13:00,140.508,140.52,140.508,140.515,71599999.0
2006-03-27 11:14:00,140.501,140.517,140.501,140.517,169399997.0
2006-03-27 11:15:00,140.512,140.524,140.512,140.524,45700001.0
2006-03-27 11:16:00,140.513,140.527,140.506,140.527,75100000.0
2006-03-27 11:17:00,140.534,140.534,140.513,140.532,141799997.0
2006-03-27 11:18:00,140.55,140.562,140.542,140.542,47000000.0
2006-03-27 11:19:00,140.558,140.566,140.552,140.56,135100003.0
2006-03-27 11:20:00,140.555,140.568,140.537,140.537,103599999.0
2006-03-27 11:21:00,140.535,140.556,140.53,140.556,68100001.0
2006-03-27 11:22:00,140.559,140.586,140.559,140.575,64699999.0
2006-03-27 11:23:00,140.561,140.577,140.561,140.562,102400003.0
2006-03-27 11:24:00,140.572,140.578,140.562,140.562,46500000.0
2006-03-27 11:25:00,140.554,140.568,140.549,140.559,156299998.0
2006-03-27 11:26:00,140.549,140.549,140.541,140.541,20000000.0
2006-03-27 11:27:00,140.534,140.552,140.534,140.537,113699999.0
2006-03-27 11:28:00,140.53,140.542,140.524,140.53,66200000.0
2006-03-27 11:29:00,140.542,140.542,140.525,140.527,74699999.0
2006-03-27 11:30:00,140.53,140.538,140.519,140.519,53999999.0
2006-03-27 11:31:00,140.511,140.523,140.511,140.52,228300002.0
2006-03-27 11:32:00,140.52,140.524,140.52,140.524,70400000.0
2006-03-27 11:33:00,140.529,140.529,140.517,140.523,52200000.0
2006-03-27 11:34:00,140.53,140.53,140.515,140.518,40099999.0
2006-03-27 11:35:00,140.511,140.521,140.505,140.505,185099999.0
2006-03-27 11:36:00,140.523,140.531,140.513,140.521,135400000.0
2006-03-27 11:37:00,140.519,140.519,140.499,140.5,62900000.0
2006-03-27 11:38:00,140.493,140.493,140.472,140.483,92700000.0
2006-03-27 11:39:00,140.49,140.5,140.482,140.491,129199999.0
2006-03-27 11:40:00,140.477,140.477,140.45,140.45,48000000.0
2006-03-27 11:41:00,140.443,140.474,140.443,140.467,81499999.0
2006-03-27 11:42:00,140.461,140.467,140.452,140.452,78399999.0
2006-03-27 11:43:00,140.46,140.474,140.46,140.465,84000000.0
2006-03-27 11:44:00,140.472,140.475,140.462,140.474,113999998.0
2006-03-27 11:45:00,140.475,140.483,140.466,140.475,173599997.0
2006-03-27 11:46:00,140.47,140.476,140.466,140.466,101000000.0
2006-03-27 11:47:00,140.472,140.485,140.469,140.469,186900004.0
2006-03-27 11:48:00,140.478,140.485,140.475,140.48,87500000.0
2006-03-27 11:49:00,140.475,140.492,140.474,140.492,132200000.0
2006-03-27 11:50:00,140.481,140.481,140.473,140.477,83699999.0
2006-03-27 11:51:00,140.474,140.482,140.47,140.471,40000000.0
2006-03-27 11:52:00,140.469,140.482,140.466,140.475,104999999.0
2006-03-27 11:53:00,140.482,140.489,140.479,140.486,99800000.0
2006-03-27 11:54:00,140.488,140.494,140.486,140.494,127299998.0
2006-03-27 11:55:00,140.498,140.498,140.48,140.48,110600000.0
2006-03-27 11:56:00,140.492,140.522,140.492,140.521,116500002.0
2006-03-27 11:57:00,140.528,140.533,140.52,140.525,116000001.0
2006-03-27 11:58:00,140.52,140.52,140.512,140.515,83899999.0
2006-03-27 11:59:00,140.51,140.513,140.5,140.501,140399998.0
2006-03-27 12:00:00,140.504,140.543,140.504,140.517,97200000.0
2006-03-27 12:01:00,140.519,140.529,140.517,140.522,116200002.0
2006-03-27 12:02:00,140.523,140.548,140.523,140.533,118700000.0
2006-03-27 12:03:00,140.536,140.538,140.524,140.53,142400002.0
2006-03-27 12:04:00,140.538,140.54,140.534,140.54,126600001.0
2006-03-27 12:05:00,140.536,140.548,140.536,140.541,77200000.0
2006-03-27 12:06:00,140.539,140.542,140.531,140.535,110899998.0
2006-03-27 12:07:00,140.531,140.546,140.531,140.533,98100000.0
2006-03-27 12:08:00,140.534,140.554,140.534,140.543,73600000.0
2006-03-27 12:09:00,140.547,140.552,140.542,140.552,125099998.0
2006-03-27 12:10:00,140.553,140.553,140.541,140.545,86600000.0
2006-03-27 12:11:00,140.55,140.563,140.55,140.56,137799997.0
2006-03-27 12:12:00,140.558,140.567,140.556,140.567,65599999.0
2006-03-27 12:13:00,140.57,140.574,140.563,140.563,42600001.0
2006-03-27 12:14:00,140.558,140.564,140.549,140.552,122400000.0
2006-03-27 12:15:00,140.557,140.557,140.543,140.551,45500000.0
2006-03-27 12:16:00,140.554,140.556,140.549,140.556,93600000.0
2006-03-27 12:17:00,140.563,140.563,140.552,140.563,94600000.0
2006-03-27 12:18:00,140.556,140.556,140.526,140.526,174700003.0
2006-03-27 12:19:00,140.522,140.537,140.522,140.533,92199999.0
2006-03-27 12:20:00,140.526,140.536,140.526,140.531,88600001.0
2006-03-27 12:21:00,140.543,140.543,140.541,140.541,80100000.0
2006-03-27 12:22:00,140.538,140.543,140.532,140.543,136599997.0
2006-03-27 12:23:00,140.541,140.548,140.535,140.54,143399996.0
2006-03-27 12:24:00,140.539,140.542,140.534,140.538,93000000.0
2006-03-27 12:25:00,140.537,140.537,140.522,140.522,122899999.0
2006-03-27 12:26:00,140.522,140.531,140.518,140.525,101499999.0
2006-03-27 12:27:00,140.524,140.536,140.524,140.53,46400000.0
2006-03-27 12:28:00,140.534,140.54,140.534,140.534,107900002.0
2006-03-27 12:29:00,140.535,140.54,140.53,140.53,79600000.0
2006-03-27 12:30:00,140.53,140.546,140.53,140.545,96199998.0
2006-03-27 12:31:00,140.539,140.539,140.504,140.504,50599999.0
2006-03-27 12:32:00,140.506,140.507,140.493,140.493,137899999.0
2006-03-27 12:33:00,140.499,140.506,140.489,140.494,41900000.0
2006-03-27 12:34:00,140.48,140.484,140.461,140.461,110400001.0
2006-03-27 12:35:00,140.466,140.477,140.459,140.467,75700000.0
2006-03-27 12:36:00,140.477,140.508,140.471,140.508,39400000.0
2006-03-27 12:37:00,140.526,140.535,140.521,140.521,59900001.0
2006-03-27 12:38:00,140.514,140.526,140.49,140.492,107700003.0
2006-03-27 12:39:00,140.496,140.516,140.488,140.49,167699996.0
2006-03-27 12:40:00,140.485,140.508,140.485,140.487,41100000.0
2006-03-27 12:41:00,140.489,140.505,140.489,140.498,137100001.0
2006-03-27 12:42:00,140.498,140.5,140.471,140.471,119300000.0
2006-03-27 12:43:00,140.475,140.482,140.472,140.479,60700000.0
2006-03-27 12:44:00,140.474,140.483,140.474,140.475,106299998.0
2006-03-27 12:45:00,140.485,140.485,140.468,140.468,80100000.0
2006-03-27 12:46:00,140.485,140.506,140.485,140.505,130300000.0
2006-03-27 12:47:00,140.505,140.516,140.505,140.507,153400002.0
2006-03-27 12:48:00,140.514,140.526,140.503,140.522,84900000.0
2006-03-27 12:49:00,140.517,140.517,140.487,140.498,105199998.0
2006-03-27 12:50:00,140.493,140.502,140.477,140.486,116900000.0
2006-03-27 12:51:00,140.486,140.489,140.481,140.481,59099999.0
2006-03-27 12:52:00,140.48,140.48,140.475,140.475,30500000.0
2006-03-27 12:53:00,140.486,140.486,140.473,140.478,119700000.0
2006-03-27 12:54:00,140.47,140.486,140.47,140.485,118300003.0
2006-03-27 12:55:00,140.489,140.495,140.488,140.488,71200000.0
2006-03-27 12:56:00,140.485,140.49,140.473,140.473,82699999.0
2006-03-27 12:57:00,140.475,140.479,140.467,140.467,112000000.0
2006-03-27 12:58:00,140.463,140.468,140.459,140.461,158799999.0
2006-03-27 12:59:00,140.455,140.455,140.425,140.425,42600000.0
2006-03-27 13:00:00,140.425,140.425,140.398,140.409,122299999.0
2006-03-27 13:01:00,140.407,140.415,140.403,140.408,205299999.0
2006-03-27 13:02:00,140.401,140.408,140.395,140.395,36900000.0
2006-03-27 13:03:00,140.394,140.397,140.387,140.387,123499998.0
2006-03-27 13:04:00,140.387,140.387,140.356,140.36,94600000.0
2006-03-27 13:05:00,140.363,140.364,140.355,140.361,49600000.0
2006-03-27 13:06:00,140.353,140.373,140.348,140.365,83099999.0
2006-03-27 13:07:00,140.366,140.377,140.366,140.377,50400000.0
2006-03-27 13:08:00,140.376,140.376,140.363,140.363,52200000.0
2006-03-27 13:09:00,140.349,140.349,140.321,140.325,40800001.0
2006-03-27 13:10:00,140.32,140.335,140.315,140.335,81099999.0
2006-03-27 13:11:00,140.341,140.347,140.334,140.347,62400000.0
2006-03-27 13:12:00,140.352,140.354,140.345,140.345,49000001.0
2006-03-27 13:13:00,140.341,140.348,140.334,140.34,115199998.0
2006-03-27 13:14:00,140.336,140.345,140.335,140.342,114100000.0
2006-03-27 13:15:00,140.338,140.345,140.335,140.345,70900001.0
2006-03-27 13:16:00,140.34,140.345,140.335,140.345,106800001.0
2006-03-27 13:17:00,140.336,140.336,140.325,140.325,26400000.0
2006-03-27 13:18:00,140.314,140.314,140.299,140.311,116400002.0
2006-03-27 13:19:00,140.299,140.314,140.299,140.306,93600000.0
2006-03-27 13:20:00,140.313,140.313,140.305,140.305,104200003.0
2006-03-27 13:21:00,140.3,140.31,140.298,140.302,51199999.0
2006-03-27 13:22:00,140.292,140.292,140.246,140.246,61900000.0
2006-03-27 13:23:00,140.236,140.259,140.229,140.237,130900002.0
2006-03-27 13:24:00,140.23,140.245,140.223,140.245,55000000.0
2006-03-27 13:25:00,140.245,140.262,140.242,140.262,134899999.0
2006-03-27 13:26:00,140.264,140.29,140.264,140.29,111199999.0
2006-03-27 13:27:00,140.291,140.296,140.29,140.29,72999999.0
2006-03-27 13:28:00,140.281,140.289,140.275,140.287,255700000.0
2006-03-27 13:29:00,140.279,140.279,140.272,140.272,66600000.0
2006-03-27 13:30:00,140.27,140.27,140.26,140.26,65499999.0
2006-03-27 13:31:00,140.255,140.265,140.255,140.265,166800002.0
2006-03-27 13:32:00,140.245,140.256,140.239,140.239,64599999.0
2006-03-27 13:33:00,140.242,140.242,140.223,140.237,135999999.0
2006-03-27 13:34:00,140.234,140.25,140.234,140.25,82299999.0
2006-03-27 13:35:00,140.24,140.25,140.238,140.243,105500001.0
2006-03-27 13:36:00,140.243,140.245,140.233,140.245,68000000.0
2006-03-27 13:37:00,140.243,140.243,140.237,140.243,79900001.0
2006-03-27 13:38:00,140.235,140.235,140.179,140.179,49800001.0
2006-03-27 13:39:00,140.188,140.197,140.177,140.178,42100000.0
2006-03-27 13:40:00,140.175,140.186,140.175,140.182,73600001.0
2006-03-27 13:41:00,140.184,140.184,140.169,140.174,50000000.0
2006-03-27 13:42:00,140.177,140.18,140.165,140.17,115899998.0
2006-03-27 13:43:00,140.177,140.185,140.173,140.173,80300000.0
2006-03-27 13:44:00,140.16,140.16,140.14,140.14,138800002.0
2006-03-27 13:45:00,140.141,140.15,140.141,140.15,42700000.0
2006-03-27 13:46:00,140.153,140.156,140.153,140.155,72600001.0
2006-03-27 13:47:00,140.148,140.153,140.136,140.142,68200001.0
2006-03-27 13:48:00,140.139,140.164,140.139,140.164,87600000.0
2006-03-27 13:49:00,140.153,140.164,140.143,140.155,69900000.0
2006-03-27 13:50:00,140.144,140.168,140.144,140.165,69900000.0
2006-03-27 13:51:00,140.173,140.179,140.166,140.175,73900001.0
2006-03-27 13:52:00,140.177,140.18,140.163,140.163,85499998.0
2006-03-27 13:53:00,140.158,140.166,140.145,140.145,52999999.0
2006-03-27 13:54:00,140.146,140.154,140.144,140.154,63600002.0
2006-03-27 13:55:00,140.153,140.16,140.147,140.147,23000000.0
2006-03-27 13:56:00,140.147,140.158,140.147,140.153,140499998.0
2006-03-27 13:57:00,140.16,140.178,140.16,140.173,48800000.0
2006-03-27 13:58:00,140.173,140.173,140.153,140.154,89700001.0
2006-03-27 13:59:00,140.158,140.158,140.148,140.148,132400000.0
2006-03-27 14:00:00,140.153,140.156,140.141,140.141,127099999.0
2006-03-27 14:01:00,140.141,140.15,140.137,140.15,93700000.0
2006-03-27 14:02:00,140.147,140.157,140.147,140.149,62500000.0
2006-03-27 14:03:00,140.154,140.167,140.154,140.155,99799999.0
2006-03-27 14:04:00,140.16,140.171,140.16,140.17,101499999.0
2006-03-27 14:05:00,140.162,140.162,140.149,140.16,57199998.0
2006-03-27 14:06:00,140.161,140.168,140.156,140.161,68000000.0
2006-03-27 14:07:00,140.153,140.162,140.152,140.153,52000001.0
2006-03-27 14:08:00,140.146,140.158,140.135,140.144,134899999.0
2006-03-27 14:09:00,140.141,140.156,140.141,140.142,187600000.0
2006-03-27 14:10:00,140.146,140.166,140.146,140.148,127699999.0
2006-03-27 14:11:00,140.161,140.161,140.136,140.136,66200002.0
2006-03-27 14:12:00,140.14,140.14,140.129,140.14,75000000.0
2006-03-27 14:13:00,140.138,140.149,140.131,140.145,135399999.0
2006-03-27 14:14:00,140.131,140.131,140.129,140.129,9600000.0
2006-03-27 14:15:00,140.114,140.132,140.109,140.126,130700002.0
2006-03-27 14:16:00,140.123,140.128,140.123,140.128,12400000.0
2006-03-27 14:17:00,140.131,140.134,140.125,140.125,100699996.0
2006-03-27 14:18:00,140.125,140.138,140.125,140.135,67900000.0
2006-03-27 14:19:00,140.132,140.152,140.132,140.143,87300002.0
2006-03-27 14:20:00,140.148,140.16,140.142,140.15,88900002.0
2006-03-27 14:21:00,140.137,140.157,140.137,140.155,92900001.0
2006-03-27 14:22:00,140.163,140.171,140.159,140.16,62400000.0
2006-03-27 14:23:00,140.155,140.155,140.126,140.126,41700000.0
2006-03-27 14:24:00,140.13,140.138,140.119,140.138,44800000.0
2006-03-27 14:25:00,140.134,140.151,140.129,140.151,120500001.0
2006-03-27 14:26:00,140.153,140.153,140.13,140.137,59800001.0
2006-03-27 14:27:00,140.146,140.149,140.134,140.134,131500001.0
2006-03-27 14:28:00,140.134,140.158,140.134,140.158,93199999.0
2006-03-27 14:29:00,140.158,140.178,140.158,140.173,77600000.0
2006-03-27 14:30:00,140.168,140.176,140.168,140.172,58400001.0
2006-03-27 14:31:00,140.184,140.184,140.172,140.182,96099999.0
2006-03-27 14:32:00,140.183,140.195,140.181,140.19,59699999.0
2006-03-27 14:33:00,140.184,140.192,140.183,140.185,98299999.0
2006-03-27 14:34:00,140.191,140.208,140.191,140.205,72200001.0
2006-03-27 14:35:00,140.203,140.221,140.196,140.221,143899998.0
2006-03-27 14:36:00,140.228,140.233,140.216,140.23,164599998.0
2006-03-27 14:37:00,140.242,140.244,140.229,140.244,107600000.0
2006-03-27 14:38:00,140.238,140.25,140.238,140.24,69899999.0
2006-03-27 14:39:00,140.238,140.245,140.233,140.241,201599996.0
2006-03-27 14:40:00,140.24,140.248,140.227,140.245,116500000.0
2006-03-27 14:41:00,140.237,140.237,140.202,140.203,91099999.0
2006-03-27 14:42:00,140.198,140.228,140.198,140.221,76300001.0
2006-03-27 14:43:00,140.222,140.226,140.195,140.195,102700002.0
2006-03-27 14:44:00,140.208,140.22,140.196,140.22,115899998.0
2006-03-27 14:45:00,140.218,140.223,140.213,140.218,74799999.0
2006-03-27 14:46:00,140.215,140.215,140.195,140.195,61800000.0
2006-03-27 14:47:00,140.196,140.205,140.196,140.2,131900001.0
2006-03-27 14:48:00,140.205,140.211,140.198,140.208,134800000.0
2006-03-27 14:49:00,140.212,140.215,140.208,140.215,94800002.0
2006-03-27 14:50:00,140.217,140.236,140.217,140.235,134300002.0
2006-03-27 14:51:00,140.23,140.235,140.225,140.235,134800001.0
2006-03-27 14:52:00,140.226,140.233,140.226,140.233,29899999.0
2006-03-27 14:53:00,140.227,140.242,140.224,140.224,170600001.0
2006-03-27 14:54:00,140.225,140.238,140.218,140.232,72800000.0
2006-03-27 14:55:00,140.228,140.244,140.224,140.224,116200000.0
2006-03-27 14:56:00,140.229,140.243,140.229,140.236,172200001.0
2006-03-27 14:57:00,140.242,140.242,140.232,140.232,108800002.0
2006-03-27 14:58:00,140.233,140.241,140.223,140.226,129499998.0
2006-03-27 14:59:00,140.248,140.252,140.238,140.238,132900001.0
2006-03-27 15:00:00,140.247,140.262,140.232,140.26,174100002.0
2006-03-27 15:01:00,140.265,140.272,140.261,140.27,118699999.0
2006-03-27 15:02:00,140.262,140.277,140.262,140.272,114000000.0
2006-03-27 15:03:00,140.27,140.277,140.265,140.27,88999998.0
2006-03-27 15:04:00,140.272,140.281,140.271,140.272,55600000.0
2006-03-27 15:05:00,140.268,140.279,140.268,140.272,56500000.0
2006-03-27 15:06:00,140.277,140.283,140.272,140.283,58600000.0
2006-03-27 15:07:00,140.291,140.304,140.291,140.295,65100000.0
2006-03-27 15:08:00,140.306,140.32,140.306,140.317,74299999.0
2006-03-27 15:09:00,140.315,140.332,140.315,140.324,107999997.0
2006-03-27 15:10:00,140.323,140.327,140.309,140.327,49399998.0
2006-03-27 15:11:00,140.327,140.336,140.315,140.315,76199999.0
2006-03-27 15:12:00,140.325,140.337,140.325,140.337,161600001.0
2006-03-27 15:13:00,140.344,140.355,140.333,140.338,142100000.0
2006-03-27 15:14:00,140.342,140.347,140.335,140.34,85599999.0
2006-03-27 15:15:00,140.338,140.351,140.322,140.348,106699999.0
2006-03-27 15:16:00,140.344,140.348,140.336,140.341,69700000.0
2006-03-27 15:17:00,140.342,140.342,140.322,140.322,101999999.0
2006-03-27 15:18:00,140.321,140.328,140.309,140.328,121400000.0
2006-03-27 15:19:00,140.315,140.335,140.31,140.335,43699999.0
2006-03-27 15:20:00,140.341,140.341,140.301,140.31,72000000.0
2006-03-27 15:21:00,140.296,140.296,140.272,140.275,91999997.0
2006-03-27 15:22:00,140.276,140.291,140.27,140.27,92999998.0
2006-03-27 15:23:00,140.259,140.259,140.24,140.256,151599997.0
2006-03-27 15:24:00,140.267,140.267,140.243,140.243,37700000.0
2006-03-27 15:25:00,140.241,140.248,140.232,140.248,67100001.0
2006-03-27 15:26:00,140.264,140.264,140.247,140.254,127500002.0
2006-03-27 15:27:00,140.26,140.264,140.248,140.248,98200000.0
2006-03-27 15:28:00,140.254,140.254,140.24,140.241,61200001.0
2006-03-27 15:29:00,140.239,140.281,140.239,140.281,81500001.0
2006-03-27 15:30:00,140.284,140.288,140.273,140.28,102799998.0
2006-03-27 15:31:00,140.272,140.285,140.269,140.285,78000002.0
2006-03-27 15:32:00,140.283,140.283,140.272,140.272,102699999.0
2006-03-27 15:33:00,140.276,140.278,140.272,140.272,106599999.0
2006-03-27 15:34:00,140.266,140.266,140.241,140.246,99399999.0
2006-03-27 15:35:00,140.247,140.247,140.232,140.236,60000001.0
2006-03-27 15:36:00,140.242,140.242,140.222,140.231,134300002.0
2006-03-27 15:37:00,140.241,140.244,140.237,140.24,61900001.0
2006-03-27 15:38:00,140.239,140.258,140.239,140.254,20800000.0
2006-03-27 15:39:00,140.266,140.29,140.266,140.29,26400000.0
2006-03-27 15:40:00,140.302,140.309,140.296,140.297,54000000.0
2006-03-27 15:41:00,140.302,140.302,140.296,140.296,16000000.0
2006-03-27 15:42:00,140.298,140.304,140.29,140.294,196099999.0
2006-03-27 15:43:00,140.29,140.299,140.272,140.272,79200000.0
2006-03-27 15:44:00,140.255,140.267,140.251,140.255,115000000.0
2006-03-27 15:45:00,140.254,140.255,140.249,140.25,105300000.0
2006-03-27 15:46:00,140.24,140.259,140.24,140.257,31000000.0
2006-03-27 15:47:00,140.263,140.263,140.248,140.258,128099999.0
2006-03-27 15:48:00,140.253,140.261,140.252,140.253,134100000.0
2006-03-27 15:49:00,140.251,140.251,140.231,140.243,48800000.0
2006-03-27 15:50:00,140.245,140.254,140.245,140.249,46800000.0
2006-03-27 15:51:00,140.252,140.255,140.247,140.25,104099997.0
2006-03-27 15:52:00,140.249,140.249,140.232,140.232,62300002.0
2006-03-27 15:53:00,140.233,140.246,140.228,140.228,91100001.0
2006-03-27 15:54:00,140.228,140.231,140.219,140.23,101399999.0
2006-03-27 15:55:00,140.225,140.234,140.199,140.199,127699998.0
2006-03-27 15:56:00,140.196,140.196,140.177,140.178,101800003.0
2006-03-27 15:57:00,140.19,140.19,140.177,140.179,57600000.0
2006-03-27 15:58:00,140.18,140.191,140.165,140.181,146199998.0
2006-03-27 15:59:00,140.18,140.185,140.176,140.176,60099999.0
2006-03-27 16:00:00,140.174,140.178,140.156,140.156,132499998.0
2006-03-27 16:01:00,140.153,140.174,140.148,140.174,43200000.0
2006-03-27 16:02:00,140.18,140.18,140.147,140.147,86200000.0
2006-03-27 16:03:00,140.178,140.184,140.171,140.183,122999999.0
2006-03-27 16:04:00,140.187,140.21,140.185,140.21,54399999.0
2006-03-27 16:05:00,140.21,140.21,140.185,140.198,169500001.0
2006-03-27 16:06:00,140.201,140.212,140.201,140.204,99399999.0
2006-03-27 16:07:00,140.22,140.223,140.209,140.219,105000002.0
2006-03-27 16:08:00,140.226,140.241,140.22,140.241,166799999.0
2006-03-27 16:09:00,140.235,140.268,140.233,140.268,101500001.0
2006-03-27 16:10:00,140.28,140.303,140.278,140.3,130700001.0
2006-03-27 16:11:00,140.288,140.291,140.282,140.283,131699998.0
2006-03-27 16:12:00,140.267,140.278,140.258,140.258,120500000.0
2006-03-27 16:13:00,140.26,140.265,140.251,140.251,60400000.0
2006-03-27 16:14:00,140.251,140.256,140.207,140.21,90300000.0
2006-03-27 16:15:00,140.212,140.226,140.21,140.215,46400000.0
2006-03-27 16:16:00,140.207,140.207,140.192,140.192,53499998.0
2006-03-27 16:17:00,140.198,140.205,140.187,140.198,197699999.0
2006-03-27 16:18:00,140.202,140.21,140.192,140.21,79499998.0
2006-03-27 16:19:00,140.223,140.226,140.214,140.215,56200000.0
2006-03-27 16:20:00,140.213,140.219,140.208,140.219,56699999.0
2006-03-27 16:21:00,140.221,140.225,140.213,140.225,102799999.0
2006-03-27 16:22:00,140.212,140.224,140.212,140.217,156300000.0
2006-03-27 16:23:00,140.227,140.227,140.207,140.207,56800000.0
2006-03-27 16:24:00,140.195,140.195,140.179,140.179,58899999.0
2006-03-27 16:25:00,140.186,140.187,140.182,140.186,47500000.0
2006-03-27 16:26:00,140.18,140.181,140.16,140.16,144900002.0
2006-03-27 16:27:00,140.16,140.163,140.16,140.161,26800000.0
2006-03-27 16:28:00,140.155,140.155,140.146,140.148,44000000.0
2006-03-27 16:29:00,140.148,140.165,140.14,140.14,84899999.0
2006-03-27 16:30:00,140.144,140.152,140.128,140.134,147900000.0
2006-03-27 16:31:00,140.118,140.125,140.11,140.125,83099999.0
2006-03-27 16:32:00,140.128,140.137,140.125,140.125,91500000.0
2006-03-27 16:33:00,140.125,140.125,140.111,140.119,60800001.0
2006-03-27 16:34:00,140.113,140.113,140.093,140.095,138200000.0
2006-03-27 16:35:00,140.102,140.111,140.096,140.099,145600001.0
2006-03-27 16:36:00,140.09,140.104,140.083,140.083,98600003.0
2006-03-27 16:37:00,140.09,140.102,140.09,140.102,106999999.0
2006-03-27 16:38:00,140.104,140.12,140.101,140.12,94399998.0
2006-03-27 16:39:00,140.132,140.133,140.12,140.127,108499998.0
2006-03-27 16:40:00,140.126,140.126,140.115,140.118,63700000.0
2006-03-27 16:41:00,140.117,140.118,140.101,140.118,88800002.0
2006-03-27 16:42:00,140.126,140.126,140.104,140.105,117800001.0
2006-03-27 16:43:00,140.118,140.126,140.115,140.115,81800000.0
2006-03-27 16:44:00,140.118,140.144,140.118,140.13,86100001.0
2006-03-27 16:45:00,140.133,140.144,140.124,140.144,66200000.0
2006-03-27 16:46:00,140.146,140.154,140.144,140.149,89700000.0
2006-03-27 16:47:00,140.147,140.156,140.145,140.15,117100001.0
2006-03-27 16:48:00,140.143,140.155,140.131,140.141,69399999.0
2006-03-27 16:49:00,140.134,140.139,140.127,140.127,160399996.0
2006-03-27 16:50:00,140.127,140.127,140.112,140.115,124699997.0
2006-03-27 16:51:00,140.116,140.122,140.112,140.122,62700001.0
2006-03-27 16:52:00,140.123,140.123,140.115,140.115,68900000.0
2006-03-27 16:53:00,140.129,140.144,140.129,140.137,107800002.0
2006-03-27 16:54:00,140.14,140.141,140.124,140.135,49899999.0
2006-03-27 16:55:00,140.13,140.134,140.129,140.133,128300003.0
2006-03-27 16:56:00,140.134,140.142,140.13,140.132,71899998.0
2006-03-27 16:57:00,140.129,140.138,140.126,140.132,81500001.0
2006-03-27 16:58:00,140.138,140.152,140.134,140.152,112599999.0
2006-03-27 16:59:00,140.163,140.163,140.126,140.126,111100001.0
2006-03-27 17:00:00,140.128,140.13,140.108,140.108,92200000.0
2006-03-27 17:01:00,140.112,140.145,140.112,140.145,47400000.0
2006-03-27 17:02:00,140.147,140.154,140.14,140.14,81900000.0
2006-03-27 17:03:00,140.141,140.149,140.135,140.14,137600002.0
2006-03-27 17:04:00,140.138,140.179,140.138,140.179,199799997.0
2006-03-27 17:05:00,140.177,140.18,140.168,140.169,40100000.0
2006-03-27 17:06:00,140.178,140.184,140.164,140.177,173599998.0
2006-03-27 17:07:00,140.178,140.19,140.175,140.185,121800000.0
2006-03-27 17:08:00,140.19,140.214,140.19,140.212,76300001.0
2006-03-27 17:09:00,140.218,140.224,140.214,140.221,41800000.0
2006-03-27 17:10:00,140.225,140.229,140.216,140.226,124300002.0
2006-03-27 17:11:00,140.237,140.241,140.231,140.233,64200001.0
2006-03-27 17:12:00,140.24,140.254,140.24,140.25,91900000.0
2006-03-27 17:13:00,140.248,140.255,140.242,140.243,109800000.0
2006-03-27 17:14:00,140.248,140.248,140.24,140.242,49900000.0
2006-03-27 17:15:00,140.236,140.256,140.236,140.256,81700000.0
2006-03-27 17:16:00,140.26,140.264,140.243,140.247,108900000.0
2006-03-27 17:17:00,140.241,140.241,140.229,140.24,124999999.0
2006-03-27 17:18:00,140.234,140.235,140.226,140.226,112600000.0
2006-03-27 17:19:00,140.223,140.23,140.217,140.224,118899999.0
2006-03-27 17:20:00,140.225,140.236,140.218,140.218,118099999.0
2006-03-27 17:21:00,140.23,140.243,140.224,140.224,95500001.0
2006-03-27 17:22:00,140.208,140.209,140.194,140.205,28000000.0
2006-03-27 17:23:00,140.2,140.206,140.189,140.189,119700000.0
2006-03-27 17:24:00,140.184,140.184,140.171,140.171,40699999.0
2006-03-27 17:25:00,140.159,140.181,140.159,140.172,106199999.0
2006-03-27 17:26:00,140.165,140.165,140.127,140.13,116900000.0
2006-03-27 17:27:00,140.124,140.155,140.124,140.155,67100001.0
2006-03-27 17:28:00,140.162,140.179,140.161,140.175,171799999.0
2006-03-27 17:29:00,140.183,140.198,140.183,140.192,173900002.0
2006-03-27 17:30:00,140.192,140.195,140.175,140.175,121900004.0
2006-03-27 17:31:00,140.178,140.178,140.174,140.178,89500001.0
2006-03-27 17:32:00,140.173,140.175,140.173,140.175,31200000.0
2006-03-27 17:33:00,140.17,140.174,140.149,140.149,142500005.0
2006-03-27 17:34:00,140.131,140.131,140.094,140.1,39600000.0
2006-03-27 17:35:00,140.111,140.123,140.108,140.109,40800000.0
2006-03-27 17:36:00,140.114,140.121,140.111,140.113,39199999.0
2006-03-27 17:37:00,140.105,140.105,140.087,140.087,16700000.0
2006-03-27 17:38:00,140.089,140.096,140.081,140.081,159000001.0
2006-03-27 17:39:00,140.075,140.092,140.075,140.08,15900000.0
2006-03-27 17:40:00,140.07,140.082,140.07,140.072,73000002.0
2006-03-27 17:41:00,140.076,140.091,140.076,140.084,81100000.0
2006-03-27 17:42:00,140.105,140.115,140.105,140.112,31200000.0
2006-03-27 17:43:00,140.127,140.131,140.115,140.123,79699999.0
2006-03-27 17:44:00,140.127,140.127,140.114,140.125,88999999.0
2006-03-27 17:45:00,140.12,140.126,140.113,140.126,82299998.0
2006-03-27 17:46:00,140.111,140.119,140.106,140.119,79200000.0
2006-03-27 17:47:00,140.122,140.122,140.104,140.11,127899998.0
2006-03-27 17:48:00,140.102,140.106,140.094,140.098,67200000.0
2006-03-27 17:49:00,140.089,140.103,140.089,140.099,67899998.0
2006-03-27 17:50:00,140.107,140.12,140.107,140.12,114199999.0
2006-03-27 17:51:00,140.123,140.132,140.115,140.13,101000001.0
2006-03-27 17:52:00,140.122,140.13,140.108,140.13,101000001.0
2006-03-27 17:53:00,140.127,140.127,140.122,140.124,81299998.0
2006-03-27 17:54:00,140.125,140.137,140.113,140.13,119700000.0
2006-03-27 17:55:00,140.129,140.147,140.121,140.131,80600000.0
2006-03-27 17:56:00,140.131,140.131,140.119,140.123,96599999.0
2006-03-27 17:57:00,140.117,140.117,140.092,140.095,56800000.0
2006-03-27 17:58:00,140.102,140.121,140.102,140.107,25500000.0
2006-03-27 17:59:00,140.1,140.109,140.09,140.09,109000001.0
2006-03-27 18:00:00,140.089,140.1,140.089,140.1,50000000.0
2006-03-27 18:01:00,140.094,140.108,140.088,140.093,1596700003.0
2006-03-27 18:02:00,140.1,140.1,140.09,140.09,1545400000.0
2006-03-27 18:03:00,140.1,140.1,140.09,140.09,1545400000.0
2006-03-27 18:04:00,140.088,140.117,140.088,140.099,1545400000.0
2006-03-27 18:05:00,140.099,140.105,140.088,140.088,1782400003.0
2006-03-27 18:06:00,140.085,140.093,140.073,140.09,986899997.0
2006-03-27 18:07:00,140.087,140.095,140.077,140.078,1810000003.0
2006-03-27 18:08:00,140.075,140.078,140.055,140.072,1450199997.0
2006-03-27 18:09:00,140.072,140.072,140.053,140.068,1417100001.0
2006-03-27 18:10:00,140.074,140.077,140.064,140.07,835299993.0
2006-03-27 18:11:00,140.076,140.082,140.07,140.072,710100005.0
2006-03-27 18:12:00,140.07,140.083,140.066,140.07,688300006.0
2006-03-27 18:13:00,140.075,140.084,140.07,140.075,1347699999.0
2006-03-27 18:14:00,140.075,140.081,140.065,140.075,1217099996.0
2006-03-27 18:15:00,140.073,140.073,140.058,140.06,1512399991.0
2006-03-27 18:16:00,140.065,140.068,140.052,140.057,1503799999.0
2006-03-27 18:17:00,140.061,140.069,140.055,140.058,773599996.0
2006-03-27 18:18:00,140.067,140.078,140.056,140.077,454900005.0
2006-03-27 18:19:00,140.078,140.082,140.059,140.062,638799997.0
2006-03-27 18:20:00,140.061,140.084,140.058,140.073,1616600002.0
2006-03-27 18:21:00,140.076,140.08,140.062,140.067,1250599999.0
2006-03-27 18:22:00,140.057,140.072,140.054,140.072,1004099995.0
2006-03-27 18:23:00,140.073,140.088,140.073,140.075,1644199996.0
2006-03-27 18:24:00,140.065,140.086,140.063,140.068,1123899990.0
2006-03-27 18:25:00,140.068,140.068,140.032,140.042,1097099996.0
2006-03-27 18:26:00,140.037,140.045,140.019,140.045,850400002.0
2006-03-27 18:27:00,140.041,140.043,140.024,140.024,558300002.0
2006-03-27 18:28:00,140.038,140.047,140.032,140.039,898499997.0
2006-03-27 18:29:00,140.04,140.047,140.028,140.038,879500001.0
2006-03-27 18:30:00,140.03,140.039,140.024,140.024,522400002.0
2006-03-27 18:31:00,140.024,140.045,140.02,140.037,1000299998.0
2006-03-27 18:32:00,140.028,140.047,140.02,140.033,1399000003.0
2006-03-27 18:33:00,140.036,140.061,140.034,140.052,1576899995.0
2006-03-27 18:34:00,140.055,140.057,140.041,140.045,1030300003.0
2006-03-27 18:35:00,140.048,140.063,140.043,140.057,1045099997.0
2006-03-27 18:36:00,140.059,140.059,140.038,140.051,729199993.0
2006-03-27 18:37:00,140.048,140.048,140.032,140.034,509100000.0
2006-03-27 18:38:00,140.035,140.038,140.03,140.035,375500001.0
2006-03-27 18:39:00,140.04,140.056,140.033,140.056,270599999.0
2006-03-27 18:40:00,140.056,140.073,140.053,140.058,1357000005.0
2006-03-27 18:41:00,140.062,140.065,140.06,140.065,340699998.0
2006-03-27 18:42:00,140.069,140.083,140.067,140.075,632099998.0
2006-03-27 18:43:00,140.079,140.082,140.069,140.079,395199997.0
2006-03-27 18:44:00,140.077,140.083,140.068,140.072,321599997.0
2006-03-27 18:45:00,140.067,140.089,140.067,140.082,345000002.0
2006-03-27 18:46:00,140.08,140.091,140.078,140.082,597499999.0
2006-03-27 18:47:00,140.073,140.075,140.057,140.065,151500000.0
2006-03-27 18:48:00,140.067,140.069,140.052,140.052,462000000.0
2006-03-27 18:49:00,140.05,140.06,140.049,140.058,692599994.0
2006-03-27 18:50:00,140.06,140.066,140.048,140.056,926700001.0
2006-03-27 18:51:00,140.056,140.064,140.055,140.057,491100001.0
2006-03-27 18:52:00,140.052,140.052,140.012,140.012,758900002.0
2006-03-27 18:53:00,140.008,140.015,139.992,139.992,910500000.0
2006-03-27 18:54:00,139.99,140.005,139.979,139.997,870199998.0
2006-03-27 18:55:00,140.002,140.021,140.001,140.013,966399990.0
2006-03-27 18:56:00,140.015,140.029,140.008,140.02,414799998.0
2006-03-27 18:57:00,140.033,140.045,140.024,140.039,576400002.0
2006-03-27 18:58:00,140.052,140.075,140.048,140.058,648199995.0
2006-03-27 18:59:00,140.063,140.093,140.055,140.093,745699998.0
2006-03-27 19:00:00,140.097,140.112,140.093,140.095,232100000.0
2006-03-27 19:01:00,140.098,140.112,140.092,140.099,393600002.0
2006-03-27 19:02:00,140.1,140.112,140.093,140.095,176500001.0
2006-03-27 19:03:00,140.083,140.088,140.056,140.068,768199995.0
2006-03-27 19:04:00,140.071,140.083,140.065,140.072,499800002.0
2006-03-27 19:05:00,140.071,140.071,140.048,140.05,538400003.0
2006-03-27 19:06:00,140.05,140.05,139.988,139.988,908999997.0
2006-03-27 19:07:00,139.984,140.0,139.98,139.988,894600002.0
2006-03-27 19:08:00,140.0,140.025,140.0,140.02,895599996.0
2006-03-27 19:09:00,140.02,140.042,140.011,140.035,641200003.0
2006-03-27 19:10:00,140.046,140.051,140.037,140.042,267700004.0
2006-03-27 19:11:00,140.04,140.045,140.035,140.035,286899998.0
2006-03-27 19:12:00,140.04,140.048,140.038,140.045,315700001.0
2006-03-27 19:13:00,140.045,140.045,140.04,140.045,101700000.0
2006-03-27 19:14:00,140.036,140.037,140.02,140.03,278500000.0
2006-03-27 19:15:00,140.026,140.041,140.026,140.037,1190499996.0
2006-03-27 19:16:00,140.037,140.05,140.033,140.045,361100002.0
2006-03-27 19:17:00,140.045,140.052,140.042,140.042,374600004.0
2006-03-27 19:18:00,140.047,140.087,140.047,140.067,290599999.0
2006-03-27 19:19:00,140.067,140.067,140.053,140.053,700000006.0
2006-03-27 19:20:00,140.06,140.072,140.055,140.065,373599997.0
2006-03-27 19:21:00,140.071,140.079,140.061,140.07,438500004.0
2006-03-27 19:22:00,140.073,140.084,140.073,140.078,117000001.0
2006-03-27 19:23:00,140.088,140.088,140.072,140.083,1055500004.0
2006-03-27 19:24:00,140.083,140.088,140.066,140.088,726099993.0
2006-03-27 19:25:00,140.085,140.09,140.074,140.084,678899998.0
2006-03-27 19:26:00,140.085,140.109,140.081,140.096,1356500003.0
2006-03-27 19:27:00,140.094,140.104,140.088,140.088,668499997.0
2006-03-27 19:28:00,140.082,140.085,140.067,140.07,543800000.0
2006-03-27 19:29:00,140.065,140.068,140.058,140.059,297599997.0
2006-03-27 19:30:00,140.067,140.089,140.067,140.08,585299998.0
2006-03-27 19:31:00,140.08,140.091,140.075,140.083,693600005.0
2006-03-27 19:32:00,140.082,140.095,140.082,140.09,754900008.0
2006-03-27 19:33:00,140.09,140.097,140.085,140.095,591400000.0
2006-03-27 19:34:00,140.095,140.095,140.085,140.09,902699996.0
2006-03-27 19:35:00,140.085,140.091,140.073,140.085,577399998.0
2006-03-27 19:36:00,140.092,140.115,140.088,140.115,474900004.0
2006-03-27 19:37:00,140.113,140.119,140.106,140.114,89299999.0
2006-03-27 19:38:00,140.12,140.126,140.112,140.112,608000002.0
2006-03-27 19:39:00,140.117,140.12,140.096,140.097,675999998.0
2006-03-27 19:40:00,140.103,140.134,140.102,140.134,602399998.0
2006-03-27 19:41:00,140.137,140.145,140.129,140.135,762199994.0
2006-03-27 19:42:00,140.136,140.141,140.125,140.135,465499995.0
2006-03-27 19:43:00,140.128,140.128,140.078,140.078,133000000.0
2006-03-27 19:44:00,140.08,140.093,140.08,140.086,441399999.0
2006-03-27 19:45:00,140.085,140.094,140.083,140.083,169999999.0
2006-03-27 19:46:00,140.078,140.078,140.055,140.062,412199998.0
2006-03-27 19:47:00,140.069,140.072,140.05,140.072,175099999.0
2006-03-27 19:48:00,140.062,140.087,140.062,140.065,774100001.0
2006-03-27 19:49:00,140.066,140.082,140.066,140.072,370099998.0
2006-03-27 19:50:00,140.069,140.073,140.026,140.026,331100007.0
2006-03-27 19:51:00,140.024,140.029,140.018,140.018,351800005.0
2006-03-27 19:52:00,140.018,140.02,140.006,140.007,593799999.0
2006-03-27 19:53:00,140.01,140.01,139.99,139.99,414400003.0
2006-03-27 19:54:00,139.993,140.033,139.993,140.03,363099998.0
2006-03-27 19:55:00,140.04,140.044,140.035,140.035,189399999.0
2006-03-27 19:56:00,140.035,140.039,140.025,140.039,398499996.0
2006-03-27 19:57:00,140.038,140.053,140.034,140.036,541499999.0
2006-03-27 19:58:00,140.037,140.045,140.035,140.038,451399996.0
2006-03-27 19:59:00,140.04,140.049,140.035,140.042,475699999.0
2006-03-27 20:00:00,140.054,140.085,140.054,140.085,136499998.0
2006-03-27 20:01:00,140.099,140.099,140.079,140.09,316300001.0
2006-03-27 20:02:00,140.091,140.096,140.068,140.074,321600002.0
2006-03-27 20:03:00,140.073,140.074,140.064,140.07,283000001.0
2006-03-27 20:04:00,140.07,140.079,140.067,140.075,406999997.0
2006-03-27 20:05:00,140.077,140.087,140.07,140.072,698100002.0
2006-03-27 20:06:00,140.075,140.075,140.065,140.07,734400001.0
2006-03-27 20:07:00,140.065,140.075,140.065,140.07,273300000.0
2006-03-27 20:08:00,140.068,140.075,140.062,140.062,580999998.0
2006-03-27 20:09:00,140.057,140.063,140.047,140.063,380400001.0
2006-03-27 20:10:00,140.06,140.065,140.055,140.06,296600001.0
2006-03-27 20:11:00,140.065,140.065,140.055,140.065,745999993.0
2006-03-27 20:12:00,140.06,140.067,140.053,140.06,854399996.0
2006-03-27 20:13:00,140.06,140.066,140.056,140.058,354699999.0
2006-03-27 20:14:00,140.05,140.055,140.045,140.05,570599995.0
2006-03-27 20:15:00,140.051,140.051,140.027,140.031,676300003.0
2006-03-27 20:16:00,140.029,140.061,140.029,140.05,440699999.0
2006-03-27 20:17:00,140.05,140.053,140.043,140.053,185100000.0
2006-03-27 20:18:00,140.056,140.063,140.056,140.057,198400000.0
2006-03-27 20:19:00,140.06,140.078,140.058,140.066,475299994.0
2006-03-27 20:20:00,140.072,140.08,140.071,140.079,313000004.0
2006-03-27 20:21:00,140.084,140.108,140.084,140.103,400199999.0
2006-03-27 20:22:00,140.105,140.116,140.099,140.108,430199996.0
2006-03-27 20:23:00,140.11,140.118,140.106,140.113,371100004.0
2006-03-27 20:24:00,140.12,140.12,140.115,140.12,267099996.0
2006-03-27 20:25:00,140.121,140.134,140.118,140.12,415600001.0
2006-03-27 20:26:00,140.125,140.15,140.125,140.15,330699999.0
2006-03-27 20:27:00,140.154,140.164,140.146,140.164,684300002.0
2006-03-27 20:28:00,140.155,140.157,140.142,140.151,966900007.0
2006-03-27 20:29:00,140.143,140.143,140.112,140.125,1228800002.0
2006-03-27 20:30:00,140.123,140.142,140.118,140.139,1718700005.0
2006-03-27 20:31:00,140.14,140.145,140.13,140.14,1367300006.0
2006-03-27 20:32:00,140.14,140.145,140.13,140.14,1172499996.0
2006-03-27 20:33:00,140.137,140.137,140.127,140.133,612700005.0
2006-03-27 20:34:00,140.125,140.133,140.118,140.118,368400002.0
2006-03-27 20:35:00,140.121,140.13,140.114,140.125,223499999.0
2006-03-27 20:36:00,140.123,140.137,140.117,140.137,658400000.0
2006-03-27 20:37:00,140.143,140.157,140.143,140.157,463599997.0
2006-03-27 20:38:00,140.165,140.165,140.152,140.16,842100002.0
2006-03-27 20:39:00,140.16,140.165,140.153,140.16,717699996.0
2006-03-27 20:40:00,140.155,140.165,140.149,140.152,935499987.0
2006-03-27 20:41:00,140.145,140.166,140.145,140.151,409800000.0
2006-03-27 20:42:00,140.149,140.149,140.13,140.142,228500000.0
2006-03-27 20:43:00,140.14,140.145,140.124,140.145,569099996.0
2006-03-27 20:44:00,140.146,140.147,140.128,140.14,742999996.0
2006-03-27 20:45:00,140.146,140.147,140.13,140.139,534800000.0
2006-03-27 20:46:00,140.147,140.147,140.131,140.133,822999998.0
2006-03-27 20:47:00,140.125,140.135,140.123,140.125,890699999.0
2006-03-27 20:48:00,140.125,140.135,140.125,140.125,524099998.0
2006-03-27 20:49:00,140.13,140.135,140.125,140.135,299099999.0
2006-03-27 20:50:00,140.13,140.138,140.122,140.125,1187800001.0
2006-03-27 20:51:00,140.125,140.13,140.122,140.13,508000002.0
2006-03-27 20:52:00,140.129,140.129,140.12,140.124,272200003.0
2006-03-27 20:53:00,140.125,140.131,140.118,140.13,875699999.0
2006-03-27 20:54:00,140.125,140.134,140.123,140.134,250199999.0
2006-03-27 20:55:00,140.13,140.135,140.122,140.125,1023399997.0
2006-03-27 20:56:00,140.125,140.135,140.123,140.125,929200001.0
2006-03-27 20:57:00,140.125,140.142,140.125,140.126,677000005.0
2006-03-27 20:58:00,140.127,140.13,140.107,140.111,1052800001.0
2006-03-27 20:59:00,140.112,140.125,140.108,140.111,1124799992.0
2006-03-27 21:00:00,140.112,140.129,140.108,140.125,1134899999.0
2006-03-27 21:01:00,140.129,140.129,140.112,140.123,898300001.0
2006-03-27 21:02:00,140.117,140.133,140.117,140.125,569600002.0
2006-03-27 21:03:00,140.125,140.135,140.12,140.125,833500004.0
2006-03-27 21:04:00,140.127,140.14,140.124,140.132,517900000.0
2006-03-27 21:05:00,140.123,140.123,140.078,140.09,435000000.0
2006-03-27 21:06:00,140.085,140.105,140.085,140.105,710500001.0
2006-03-27 21:07:00,140.107,140.107,140.092,140.1,575799991.0
2006-03-27 21:08:00,140.102,140.113,140.099,140.105,369599998.0
2006-03-27 21:09:00,140.118,140.126,140.116,140.12,229700001.0
2006-03-27 21:10:00,140.12,140.132,140.102,140.109,325899999.0
2006-03-27 21:11:00,140.101,140.142,140.101,140.133,195099998.0
2006-03-27 21:12:00,140.137,140.148,140.129,140.135,484900000.0
2006-03-27 21:13:00,140.136,140.147,140.127,140.147,443299999.0
2006-03-27 21:14:00,140.141,140.151,140.131,140.151,702900006.0
2006-03-27 21:15:00,140.153,140.153,140.139,140.147,772700000.0
2006-03-27 21:16:00,140.147,140.151,140.133,140.137,645700005.0
2006-03-27 21:17:00,140.134,140.154,140.133,140.152,616900006.0
2006-03-27 21:18:00,140.153,140.154,140.144,140.151,250299998.0
2006-03-27 21:19:00,140.146,140.158,140.125,140.125,535799998.0
2006-03-27 21:20:00,140.117,140.119,140.103,140.113,1203800006.0
2006-03-27 21:21:00,140.114,140.128,140.111,140.121,481000001.0
2006-03-27 21:22:00,140.124,140.129,140.11,140.115,641499992.0
2006-03-27 21:23:00,140.12,140.137,140.118,140.118,559600004.0
2006-03-27 21:24:00,140.107,140.118,140.096,140.101,622999999.0
2006-03-27 21:25:00,140.103,140.14,140.103,140.132,681700003.0
2006-03-27 21:26:00,140.135,140.135,140.12,140.125,334400000.0
2006-03-27 21:27:00,140.129,140.129,140.115,140.129,267899999.0
2006-03-27 21:28:00,140.128,140.142,140.128,140.142,79500000.0
2006-03-27 21:29:00,140.153,140.179,140.153,140.173,141200000.0
2006-03-27 21:30:00,140.172,140.185,140.172,140.177,221900001.0
2006-03-27 21:31:00,140.173,140.177,140.173,140.173,94400000.0
2006-03-27 21:32:00,140.164,140.164,140.126,140.134,488600002.0
2006-03-27 21:33:00,140.127,140.132,140.116,140.125,198600000.0
2006-03-27 21:34:00,140.123,140.129,140.108,140.114,234299999.0
2006-03-27 21:35:00,140.109,140.118,140.107,140.108,249900002.0
2006-03-27 21:36:00,140.109,140.111,140.103,140.105,175800002.0
2006-03-27 21:37:00,140.104,140.117,140.104,140.115,108699999.0
2006-03-27 21:38:00,140.12,140.12,140.115,140.12,134700000.0
2006-03-27 21:39:00,140.12,140.12,140.113,140.12,259300001.0
2006-03-27 21:40:00,140.121,140.132,140.12,140.126,279399998.0
2006-03-27 21:41:00,140.126,140.137,140.111,140.137,161400000.0
2006-03-27 21:42:00,140.146,140.154,140.144,140.154,323400000.0
2006-03-27 21:43:00,140.146,140.148,140.137,140.142,406800001.0
2006-03-27 21:44:00,140.142,140.152,140.137,140.14,552600002.0
2006-03-27 21:45:00,140.138,140.144,140.131,140.131,497900001.0
2006-03-27 21:46:00,140.13,140.135,140.127,140.127,537400003.0
2006-03-27 21:47:00,140.13,140.135,140.125,140.135,411400000.0
2006-03-27 21:48:00,140.13,140.135,140.13,140.135,119100001.0
2006-03-27 21:49:00,140.125,140.135,140.125,140.13,195899996.0
2006-03-27 21:50:00,140.136,140.143,140.136,140.143,131000001.0
2006-03-27 21:51:00,140.141,140.144,140.136,140.138,122400000.0
2006-03-27 21:52:00,140.125,140.135,140.118,140.118,90499999.0
2006-03-27 21:53:00,140.117,140.125,140.117,140.125,121400000.0
2006-03-27 21:54:00,140.126,140.129,140.117,140.127,83500000.0
2006-03-27 21:55:00,140.13,140.13,140.112,140.12,119900002.0
2006-03-27 21:56:00,140.126,140.129,140.126,140.129,45600000.0
2006-03-27 21:57:00,140.126,140.128,140.118,140.125,45500000.0
2006-03-27 21:58:00,140.125,140.134,140.122,140.127,43000000.0
2006-03-27 21:59:00,140.119,140.121,140.108,140.11,91400000.0
2006-03-27 22:00:00,140.112,140.121,140.109,140.109,224100001.0
2006-03-27 22:01:00,140.112,140.122,140.107,140.107,299400000.0
2006-03-27 22:02:00,140.112,140.12,140.107,140.117,522799997.0
2006-03-27 22:03:00,140.119,140.121,140.114,140.118,164699998.0
2006-03-27 22:04:00,140.122,140.123,140.111,140.114,285299998.0
2006-03-27 22:05:00,140.107,140.113,140.1,140.113,85200000.0
2006-03-27 22:06:00,140.115,140.119,140.108,140.119,86500001.0
2006-03-27 22:07:00,140.125,140.13,140.124,140.126,115099998.0
2006-03-27 22:08:00,140.124,140.125,140.115,140.125,281699999.0
2006-03-27 22:09:00,140.123,140.128,140.122,140.122,85199998.0
2006-03-27 22:10:00,140.12,140.12,140.116,140.12,143899997.0
2006-03-27 22:11:00,140.115,140.125,140.115,140.12,89700001.0
2006-03-27 22:12:00,140.116,140.125,140.113,140.119,145499999.0
2006-03-27 22:13:00,140.119,140.132,140.115,140.123,126100000.0
2006-03-27 22:14:00,140.139,140.158,140.128,140.151,93000000.0
2006-03-27 22:15:00,140.17,140.204,140.17,140.204,206700000.0
2006-03-27 22:16:00,140.214,140.221,140.203,140.205,173600002.0
2006-03-27 22:17:00,140.19,140.19,140.172,140.174,127099997.0
2006-03-27 22:18:00,140.17,140.171,140.158,140.161,130999998.0
2006-03-27 22:19:00,140.164,140.172,140.154,140.154,168299997.0
2006-03-27 22:20:00,140.153,140.162,140.153,140.158,93499998.0
2006-03-27 22:21:00,140.169,140.17,140.16,140.163,93200000.0
2006-03-27 22:22:00,140.174,140.177,140.168,140.168,190900001.0
2006-03-27 22:23:00,140.165,140.171,140.154,140.171,297600000.0
2006-03-27 22:24:00,140.174,140.179,140.165,140.179,127600001.0
2006-03-27 22:25:00,140.184,140.191,140.175,140.175,338499999.0
2006-03-27 22:26:00,140.167,140.167,140.135,140.135,151599997.0
2006-03-27 22:27:00,140.128,140.136,140.125,140.132,678700004.0
2006-03-27 22:28:00,140.135,140.135,140.127,140.13,302300000.0
2006-03-27 22:29:00,140.132,140.145,140.13,140.145,68099999.0
2006-03-27 22:30:00,140.148,140.148,140.145,140.145,79699999.0
2006-03-27 22:31:00,140.139,140.139,140.129,140.13,199300002.0
2006-03-27 22:32:00,140.133,140.14,140.128,140.132,147599997.0
2006-03-27 22:33:00,140.132,140.132,140.115,140.132,229599998.0
2006-03-27 22:34:00,140.137,140.144,140.131,140.144,310600002.0
2006-03-27 22:35:00,140.141,140.151,140.138,140.14,204500003.0
2006-03-27 22:36:00,140.145,140.156,140.144,140.149,349300000.0
2006-03-27 22:37:00,140.154,140.178,140.154,140.172,230100001.0
2006-03-27 22:38:00,140.175,140.203,140.175,140.2,184600000.0
2006-03-27 22:39:00,140.21,140.233,140.21,140.219,246800000.0
2006-03-27 22:40:00,140.223,140.273,140.223,140.273,334300003.0
2006-03-27 22:41:00,140.28,140.284,140.268,140.268,131399999.0
2006-03-27 22:42:00,140.272,140.272,140.251,140.251,180200000.0
2006-03-27 22:43:00,140.251,140.251,140.233,140.235,94700001.0
2006-03-27 22:44:00,140.238,140.248,140.236,140.24,282700000.0
2006-03-27 22:45:00,140.243,140.243,140.23,140.24,236799998.0
2006-03-27 22:46:00,140.25,140.273,140.25,140.273,27200000.0
2006-03-27 22:47:00,140.279,140.289,140.273,140.289,72400000.0
2006-03-27 22:48:00,140.287,140.29,140.269,140.269,340899999.0
2006-03-27 22:49:00,140.265,140.275,140.253,140.263,196500000.0
2006-03-27 22:50:00,140.255,140.255,140.239,140.252,112700000.0
2006-03-27 22:51:00,140.251,140.254,140.246,140.247,157099996.0
2006-03-27 22:52:00,140.244,140.249,140.237,140.249,153199998.0
2006-03-27 22:53:00,140.245,140.263,140.244,140.245,383399991.0
2006-03-27 22:54:00,140.244,140.244,140.231,140.241,148799998.0
2006-03-27 22:55:00,140.23,140.236,140.22,140.22,167999999.0
2006-03-27 22:56:00,140.225,140.237,140.225,140.232,240699995.0
2006-03-27 22:57:00,140.227,140.236,140.227,140.227,256100000.0
2006-03-27 22:58:00,140.23,140.23,140.225,140.225,120099998.0
2006-03-27 22:59:00,140.23,140.23,140.205,140.215,274100000.0
2006-03-27 23:00:00,140.234,140.234,140.224,140.231,89100000.0
2006-03-27 23:01:00,140.235,140.244,140.226,140.226,111599999.0
2006-03-27 23:02:00,140.217,140.24,140.217,140.235,210600002.0
2006-03-27 23:03:00,140.235,140.235,140.219,140.22,34900000.0
2006-03-27 23:04:00,140.23,140.234,140.22,140.225,196700000.0
2006-03-27 23:05:00,140.211,140.215,140.196,140.196,122400002.0
2006-03-27 23:06:00,140.201,140.202,140.192,140.202,45300000.0
2006-03-27 23:07:00,140.207,140.207,140.178,140.188,81600003.0
2006-03-27 23:08:00,140.177,140.186,140.177,140.18,115399999.0
2006-03-27 23:09:00,140.183,140.196,140.179,140.19,68100000.0
2006-03-27 23:10:00,140.185,140.194,140.174,140.193,72300000.0
2006-03-27 23:11:00,140.186,140.196,140.186,140.188,88000001.0
2006-03-27 23:12:00,140.198,140.198,140.186,140.189,117999998.0
2006-03-27 23:13:00,140.187,140.187,140.186,140.186,49599999.0
2006-03-27 23:14:00,140.198,140.198,140.187,140.187,93900002.0
2006-03-27 23:15:00,140.189,140.204,140.189,140.196,94200000.0
2006-03-27 23:16:00,140.194,140.198,140.185,140.198,72800000.0
2006-03-27 23:17:00,140.198,140.2,140.194,140.2,28000000.0
2006-03-27 23:18:00,140.196,140.197,140.188,140.19,73300001.0
2006-03-27 23:19:00,140.181,140.184,140.178,140.18,138199998.0
2006-03-27 23:20:00,140.188,140.19,140.185,140.185,88699999.0
2006-03-27 23:21:00,140.189,140.192,140.176,140.178,80599997.0
2006-03-27 23:22:00,140.182,140.188,140.176,140.188,78399999.0
2006-03-27 23:23:00,140.188,140.193,140.181,140.189,68000000.0
2006-03-27 23:24:00,140.18,140.189,140.18,140.188,119599998.0
2006-03-27 23:25:00,140.17,140.176,140.166,140.175,96900001.0
2006-03-27 23:26:00,140.178,140.189,140.177,140.18,117600001.0
2006-03-27 23:27:00,140.188,140.206,140.184,140.206,75900000.0
2006-03-27 23:28:00,140.207,140.219,140.207,140.217,56099999.0
2006-03-27 23:29:00,140.222,140.232,140.218,140.223,156800002.0
2006-03-27 23:30:00,140.214,140.214,140.192,140.192,75700001.0
2006-03-27 23:31:00,140.195,140.203,140.191,140.191,144399999.0
2006-03-27 23:32:00,140.18,140.193,140.18,140.185,55099999.0
2006-03-27 23:33:00,140.188,140.188,140.185,140.185,45900000.0
2006-03-27 23:34:00,140.182,140.189,140.182,140.183,108200000.0
2006-03-27 23:35:00,140.187,140.194,140.18,140.194,89499999.0
2006-03-27 23:36:00,140.196,140.225,140.196,140.215,78399999.0
2006-03-27 23:37:00,140.226,140.244,140.226,140.244,119199999.0
2006-03-27 23:38:00,140.239,140.242,140.22,140.22,149000001.0
2006-03-27 23:39:00,140.228,140.228,140.22,140.225,48000000.0
2006-03-27 23:40:00,140.224,140.265,140.224,140.265,108500000.0
2006-03-27 23:41:00,140.256,140.266,140.247,140.247,51700001.0
2006-03-27 23:42:00,140.242,140.249,140.221,140.221,70700002.0
2006-03-27 23:43:00,140.217,140.225,140.217,140.225,79999999.0
2006-03-27 23:44:00,140.215,140.235,140.215,140.235,55100000.0
2006-03-27 23:45:00,140.241,140.25,140.241,140.243,123200002.0
2006-03-27 23:46:00,140.245,140.254,140.244,140.251,76499999.0
2006-03-27 23:47:00,140.247,140.267,140.247,140.267,85900001.0
2006-03-27 23:48:00,140.262,140.262,140.248,140.25,37000001.0
2006-03-27 23:49:00,140.245,140.245,140.233,140.233,38900000.0
2006-03-27 23:50:00,140.239,140.249,140.232,140.24,89900000.0
2006-03-27 23:51:00,140.233,140.243,140.224,140.224,130300001.0
2006-03-27 23:52:00,140.226,140.245,140.226,140.232,108200000.0
2006-03-27 23:53:00,140.237,140.249,140.226,140.226,90799998.0
2006-03-27 23:54:00,140.235,140.235,140.225,140.23,78099998.0
2006-03-27 23:55:00,140.227,140.234,140.211,140.217,60400000.0
2006-03-27 23:56:00,140.22,140.242,140.22,140.242,194799997.0
2006-03-27 23:57:00,140.245,140.245,140.23,140.238,176500003.0
2006-03-27 23:58:00,140.232,140.232,140.213,140.22,34400000.0
2006-03-27 23:59:00,140.223,140.25,140.223,140.25,87699998.0
2006-03-28 00:00:00,140.242,140.255,140.242,140.25,82299998.0
2006-03-28 00:01:00,140.212,140.216,140.153,140.153,141000000.0
2006-03-28 00:02:00,140.153,140.172,140.139,140.163,93500000.0
2006-03-28 00:03:00,140.18,140.18,140.12,140.148,177399998.0
2006-03-28 00:04:00,140.127,140.193,140.127,140.183,51399999.0
2006-03-28 00:05:00,140.182,140.195,140.17,140.189,75899999.0
2006-03-28 00:06:00,140.153,140.198,140.153,140.184,56300000.0
2006-03-28 00:07:00,140.153,140.184,140.144,140.158,59800000.0
2006-03-28 00:08:00,140.121,140.147,140.117,140.13,143600001.0
2006-03-28 00:09:00,140.169,140.198,140.154,140.186,132399999.0
2006-03-28 00:10:00,140.183,140.21,140.183,140.204,93499996.0
2006-03-28 00:11:00,140.207,140.232,140.203,140.223,86300000.0
2006-03-28 00:12:00,140.182,140.229,140.182,140.212,102900000.0
2006-03-28 00:13:00,140.21,140.222,140.205,140.219,101600001.0
2006-03-28 00:14:00,140.207,140.207,140.151,140.159,57900000.0
2006-03-28 00:15:00,140.17,140.188,140.17,140.177,147000000.0
2006-03-28 00:16:00,140.163,140.189,140.148,140.164,138999997.0
2006-03-28 00:17:00,140.177,140.189,140.139,140.162,74000000.0
2006-03-28 00:18:00,140.152,140.202,140.152,140.173,67200000.0
2006-03-28 00:19:00,140.126,140.187,140.126,140.177,91200000.0
2006-03-28 00:20:00,140.165,140.186,140.143,140.182,100899999.0
2006-03-28 00:21:00,140.17,140.194,140.165,140.186,91499999.0
2006-03-28 00:22:00,140.147,140.204,140.147,140.196,147899999.0
2006-03-28 00:23:00,140.249,140.249,140.23,140.23,46800000.0
2006-03-28 00:24:00,140.235,140.243,140.234,140.235,205700000.0
2006-03-28 00:25:00,140.245,140.255,140.237,140.247,116299999.0
2006-03-28 00:26:00,140.245,140.25,140.245,140.248,48699999.0
2006-03-28 00:27:00,140.243,140.244,140.233,140.239,48200000.0
2006-03-28 00:28:00,140.239,140.246,140.227,140.227,42700001.0
2006-03-28 00:29:00,140.234,140.234,140.205,140.212,99900001.0
2006-03-28 00:30:00,140.21,140.21,140.198,140.205,77399997.0
2006-03-28 00:31:00,140.202,140.217,140.202,140.206,112799999.0
2006-03-28 00:32:00,140.204,140.215,140.2,140.215,85999999.0
2006-03-28 00:33:00,140.215,140.221,140.209,140.21,70700000.0
2006-03-28 00:34:00,140.209,140.209,140.201,140.201,79899999.0
2006-03-28 00:35:00,140.201,140.208,140.198,140.208,72900000.0
2006-03-28 00:36:00,140.203,140.203,140.195,140.198,66399999.0
2006-03-28 00:37:00,140.197,140.2,140.189,140.194,69600000.0
2006-03-28 00:38:00,140.194,140.221,140.194,140.207,75699999.0
2006-03-28 00:39:00,140.206,140.213,140.202,140.213,38300000.0
2006-03-28 00:40:00,140.215,140.226,140.212,140.226,55899999.0
2006-03-28 00:41:00,140.227,140.238,140.227,140.238,82200001.0
2006-03-28 00:42:00,140.23,140.236,140.223,140.234,59900000.0
2006-03-28 00:43:00,140.239,140.239,140.225,140.231,107500000.0
2006-03-28 00:44:00,140.235,140.235,140.225,140.233,83399999.0
2006-03-28 00:45:00,140.235,140.24,140.235,140.235,52000000.0
2006-03-28 00:46:00,140.235,140.235,140.23,140.23,46900000.0
2006-03-28 00:47:00,140.232,140.232,140.21,140.21,83100001.0
2006-03-28 00:48:00,140.201,140.201,140.167,140.175,85100000.0
2006-03-28 00:49:00,140.166,140.175,140.155,140.175,84400000.0
2006-03-28 00:50:00,140.171,140.19,140.171,140.19,64100001.0
2006-03-28 00:51:00,140.201,140.205,140.19,140.2,95199998.0
2006-03-28 00:52:00,140.2,140.211,140.197,140.203,80000000.0
2006-03-28 00:53:00,140.196,140.196,140.187,140.187,78100000.0
2006-03-28 00:54:00,140.182,140.208,140.181,140.204,175799999.0
2006-03-28 00:55:00,140.202,140.214,140.201,140.203,132200000.0
2006-03-28 00:56:00,140.209,140.224,140.209,140.211,189300001.0
2006-03-28 00:57:00,140.215,140.242,140.215,140.225,78299998.0
2006-03-28 00:58:00,140.224,140.227,140.215,140.22,123300000.0
2006-03-28 00:59:00,140.213,140.217,140.193,140.193,45000000.0
2006-03-28 01:00:00,140.19,140.203,140.19,140.196,96199998.0
2006-03-28 01:01:00,140.201,140.215,140.201,140.207,83900002.0
2006-03-28 01:02:00,140.216,140.228,140.216,140.225,106599999.0
2006-03-28 01:03:00,140.215,140.225,140.215,140.218,53300001.0
2006-03-28 01:04:00,140.206,140.217,140.206,140.21,85200000.0
2006-03-28 01:05:00,140.206,140.206,140.196,140.198,86100000.0
2006-03-28 01:06:00,140.178,140.194,140.178,140.19,52300000.0
2006-03-28 01:07:00,140.192,140.2,140.184,140.2,50600000.0
2006-03-28 01:08:00,140.202,140.202,140.195,140.195,23200000.0
2006-03-28 01:09:00,140.191,140.195,140.17,140.171,79700000.0
2006-03-28 01:10:00,140.167,140.17,140.154,140.168,177200000.0
2006-03-28 01:11:00,140.168,140.168,140.155,140.159,13100000.0
2006-03-28 01:12:00,140.167,140.167,140.16,140.165,191600001.0
2006-03-28 01:13:00,140.16,140.16,140.134,140.134,79899999.0
2006-03-28 01:14:00,140.113,140.113,140.072,140.094,112700001.0
2006-03-28 01:15:00,140.084,140.088,140.059,140.059,48599999.0
2006-03-28 01:16:00,140.056,140.063,140.048,140.063,115499999.0
2006-03-28 01:17:00,140.062,140.083,140.062,140.069,113799997.0
2006-03-28 01:18:00,140.074,140.074,140.057,140.057,32300000.0
2006-03-28 01:19:00,140.05,140.054,140.043,140.043,134400002.0
2006-03-28 01:20:00,140.055,140.067,140.055,140.06,21600000.0
2006-03-28 01:21:00,140.055,140.064,140.05,140.05,175400000.0
2006-03-28 01:22:00,140.05,140.063,140.044,140.052,146899998.0
2006-03-28 01:23:00,140.057,140.07,140.046,140.07,112299998.0
2006-03-28 01:24:00,140.07,140.08,140.065,140.065,124599996.0
2006-03-28 01:25:00,140.075,140.089,140.072,140.089,72399998.0
2006-03-28 01:26:00,140.088,140.111,140.088,140.105,143599998.0
2006-03-28 01:27:00,140.11,140.11,140.08,140.095,106699999.0
2006-03-28 01:28:00,140.093,140.104,140.089,140.098,58400000.0
2006-03-28 01:29:00,140.106,140.106,140.068,140.068,77200001.0
2006-03-28 01:30:00,140.059,140.067,140.048,140.067,80200000.0
2006-03-28 01:31:00,140.045,140.059,140.007,140.007,144099997.0
2006-03-28 01:32:00,139.996,140.001,139.983,140.001,61600000.0
2006-03-28 01:33:00,139.998,140.001,139.984,139.987,78399998.0
2006-03-28 01:34:00,139.997,140.006,139.993,140.002,76699999.0
2006-03-28 01:35:00,140.017,140.049,140.016,140.049,126799998.0
2006-03-28 01:36:00,140.053,140.054,140.045,140.045,278100000.0
2006-03-28 01:37:00,140.045,140.045,140.017,140.017,67100000.0
2006-03-28 01:38:00,140.022,140.028,140.016,140.016,98400000.0
2006-03-28 01:39:00,140.019,140.019,139.992,140.008,73800000.0
2006-03-28 01:40:00,140.003,140.003,139.986,139.99,114599998.0
2006-03-28 01:41:00,139.992,139.999,139.966,139.966,54099998.0
2006-03-28 01:42:00,139.959,139.965,139.948,139.965,166100001.0
2006-03-28 01:43:00,139.956,139.956,139.924,139.924,28800000.0
2006-03-28 01:44:00,139.897,139.897,139.805,139.847,82199999.0
2006-03-28 01:45:00,139.86,139.868,139.84,139.866,107999999.0
2006-03-28 01:46:00,139.865,139.885,139.863,139.885,87899999.0
2006-03-28 01:47:00,139.894,139.924,139.894,139.907,74599999.0
2006-03-28 01:48:00,139.877,139.877,139.847,139.868,111499999.0
2006-03-28 01:49:00,139.881,139.891,139.825,139.841,79399999.0
2006-03-28 01:50:00,139.839,139.874,139.839,139.874,103400001.0
2006-03-28 01:51:00,139.9,139.925,139.9,139.912,101900000.0
2006-03-28 01:52:00,139.898,139.904,139.891,139.902,89200000.0
2006-03-28 01:53:00,139.903,139.906,139.891,139.903,48300000.0
2006-03-28 01:54:00,139.91,139.915,139.899,139.909,101400001.0
2006-03-28 01:55:00,139.929,139.937,139.916,139.937,49099999.0
2006-03-28 01:56:00,139.945,139.983,139.945,139.978,75600000.0
2006-03-28 01:57:00,139.994,140.022,139.994,140.005,64099999.0
2006-03-28 01:58:00,140.003,140.01,139.993,140.01,94700001.0
2006-03-28 01:59:00,140.015,140.015,139.981,139.988,95499999.0
2006-03-28 02:00:00,139.992,140.002,139.983,139.983,94900003.0
2006-03-28 02:01:00,139.985,139.985,139.977,139.979,86600000.0
2006-03-28 02:02:00,139.98,139.999,139.971,139.98,116599999.0
2006-03-28 02:03:00,139.983,139.989,139.979,139.982,144400001.0
2006-03-28 02:04:00,139.979,139.982,139.962,139.975,82599999.0
2006-03-28 02:05:00,139.974,139.979,139.954,139.963,84999999.0
2006-03-28 02:06:00,139.97,139.97,139.94,139.94,122600002.0
2006-03-28 02:07:00,139.912,139.916,139.888,139.895,140799999.0
2006-03-28 02:08:00,139.897,139.904,139.861,139.861,85600000.0
2006-03-28 02:09:00,139.867,139.867,139.855,139.855,73200001.0
2006-03-28 02:10:00,139.856,139.864,139.827,139.841,89500001.0
2006-03-28 02:11:00,139.847,139.848,139.804,139.81,129499999.0
2006-03-28 02:12:00,139.798,139.806,139.79,139.793,77499999.0
2006-03-28 02:13:00,139.795,139.814,139.795,139.81,69200001.0
2006-03-28 02:14:00,139.801,139.862,139.8,139.845,112299999.0
2006-03-28 02:15:00,139.84,139.84,139.804,139.804,90799998.0
2006-03-28 02:16:00,139.792,139.815,139.786,139.815,70400000.0
2006-03-28 02:17:00,139.83,139.835,139.815,139.818,182900001.0
2006-03-28 02:18:00,139.821,139.841,139.818,139.841,125099999.0
2006-03-28 02:19:00,139.836,139.841,139.83,139.838,111899999.0
2006-03-28 02:20:00,139.835,139.835,139.813,139.813,107099999.0
2006-03-28 02:21:00,139.803,139.812,139.797,139.804,64099999.0
2006-03-28 02:22:00,139.806,139.839,139.801,139.835,105000001.0
2006-03-28 02:23:00,139.827,139.827,139.809,139.819,106499998.0
2006-03-28 02:24:00,139.828,139.83,139.819,139.83,123999999.0
2006-03-28 02:25:00,139.812,139.812,139.799,139.802,79299998.0
2006-03-28 02:26:00,139.8,139.8,139.787,139.796,123600000.0
2006-03-28 02:27:00,139.799,139.805,139.794,139.797,99600001.0
2006-03-28 02:28:00,139.793,139.803,139.793,139.8,53500000.0
2006-03-28 02:29:00,139.793,139.803,139.793,139.793,87299999.0
2006-03-28 02:30:00,139.792,139.797,139.78,139.78,123999998.0
2006-03-28 02:31:00,139.789,139.791,139.778,139.783,44799999.0
2006-03-28 02:32:00,139.786,139.807,139.786,139.801,85500000.0
2006-03-28 02:33:00,139.798,139.805,139.795,139.795,86300000.0
2006-03-28 02:34:00,139.802,139.816,139.795,139.816,120700001.0
2006-03-28 02:35:00,139.821,139.822,139.806,139.808,78299999.0
2006-03-28 02:36:00,139.802,139.81,139.797,139.808,151500000.0
2006-03-28 02:37:00,139.81,139.822,139.809,139.82,164299999.0
2006-03-28 02:38:00,139.809,139.809,139.76,139.76,126100002.0
2006-03-28 02:39:00,139.762,139.781,139.753,139.77,81900000.0
2006-03-28 02:40:00,139.775,139.796,139.775,139.789,138700000.0
2006-03-28 02:41:00,139.8,139.813,139.8,139.813,78299999.0
2006-03-28 02:42:00,139.807,139.817,139.793,139.806,122800002.0
2006-03-28 02:43:00,139.797,139.797,139.769,139.769,46900000.0
2006-03-28 02:44:00,139.763,139.764,139.734,139.758,114699998.0
2006-03-28 02:45:00,139.747,139.757,139.733,139.734,157399998.0
2006-03-28 02:46:00,139.732,139.749,139.729,139.746,104500001.0
2006-03-28 02:47:00,139.754,139.757,139.732,139.742,66400000.0
2006-03-28 02:48:00,139.739,139.742,139.73,139.73,64800001.0
2006-03-28 02:49:00,139.724,139.728,139.715,139.728,78400000.0
2006-03-28 02:50:00,139.719,139.719,139.705,139.705,145599999.0
2006-03-28 02:51:00,139.705,139.717,139.704,139.704,57299999.0
2006-03-28 02:52:00,139.704,139.714,139.701,139.714,98099998.0
2006-03-28 02:53:00,139.712,139.725,139.705,139.725,51600000.0
2006-03-28 02:54:00,139.726,139.73,139.719,139.725,118599999.0
2006-03-28 02:55:00,139.717,139.732,139.717,139.732,91799998.0
2006-03-28 02:56:00,139.75,139.781,139.743,139.781,234700001.0
2006-03-28 02:57:00,139.803,139.813,139.782,139.797,88199999.0
2006-03-28 02:58:00,139.796,139.818,139.782,139.818,111900001.0
2006-03-28 02:59:00,139.824,139.847,139.819,139.846,102799996.0
2006-03-28 03:00:00,139.853,139.881,139.851,139.863,95700002.0
2006-03-28 03:01:00,139.86,139.86,139.847,139.855,58399999.0
2006-03-28 03:02:00,139.849,139.942,139.849,139.928,105599998.0
2006-03-28 03:03:00,139.937,139.956,139.937,139.956,49500000.0
2006-03-28 03:04:00,139.957,139.969,139.957,139.965,67900001.0
2006-03-28 03:05:00,139.979,139.992,139.964,139.992,67500000.0
2006-03-28 03:06:00,139.988,139.988,139.948,139.952,75400000.0
2006-03-28 03:07:00,139.963,139.98,139.963,139.975,115699999.0
2006-03-28 03:08:00,139.983,140.044,139.979,140.044,168400001.0
2006-03-28 03:09:00,140.073,140.124,140.073,140.119,53400000.0
2006-03-28 03:10:00,140.11,140.123,140.106,140.113,133799999.0
2006-03-28 03:11:00,140.131,140.155,140.13,140.155,107000001.0
2006-03-28 03:12:00,140.163,140.24,140.158,140.24,91399999.0
2006-03-28 03:13:00,140.254,140.262,140.232,140.232,148900002.0
2006-03-28 03:14:00,140.208,140.247,140.208,140.247,39699999.0
2006-03-28 03:15:00,140.239,140.239,140.218,140.219,70300001.0
2006-03-28 03:16:00,140.221,140.247,140.217,140.247,70100001.0
2006-03-28 03:17:00,140.247,140.247,140.226,140.237,38400000.0
2006-03-28 03:18:00,140.254,140.298,140.254,140.293,80900001.0
2006-03-28 03:19:00,140.289,140.328,140.285,140.325,112500002.0
2006-03-28 03:20:00,140.325,140.345,140.309,140.32,134899997.0
2006-03-28 03:21:00,140.332,140.362,140.332,140.36,114300001.0
2006-03-28 03:22:00,140.35,140.35,140.318,140.338,131700002.0
2006-03-28 03:23:00,140.339,140.344,140.322,140.322,117399997.0
2006-03-28 03:24:00,140.314,140.314,140.303,140.306,48200000.0
2006-03-28 03:25:00,140.314,140.321,140.307,140.315,183800001.0
2006-03-28 03:26:00,140.314,140.314,140.299,140.309,97500002.0
2006-03-28 03:27:00,140.313,140.319,140.305,140.317,101400001.0
2006-03-28 03:28:00,140.329,140.333,140.303,140.306,86299998.0
2006-03-28 03:29:00,140.293,140.293,140.263,140.263,114900001.0
2006-03-28 03:30:00,140.257,140.3,140.257,140.3,117200000.0
2006-03-28 03:31:00,140.304,140.331,140.304,140.331,36000000.0
2006-03-28 03:32:00,140.354,140.38,140.354,140.377,157300000.0
2006-03-28 03:33:00,140.373,140.406,140.365,140.4,105199999.0
2006-03-28 03:34:00,140.412,140.435,140.395,140.399,133000000.0
2006-03-28 03:35:00,140.391,140.395,140.378,140.378,45600000.0
2006-03-28 03:36:00,140.385,140.385,140.344,140.344,121199999.0
2006-03-28 03:37:00,140.348,140.348,140.33,140.338,175199997.0
2006-03-28 03:38:00,140.34,140.342,140.321,140.326,83499999.0
2006-03-28 03:39:00,140.327,140.329,140.297,140.297,40700000.0
2006-03-28 03:40:00,140.274,140.274,140.24,140.247,35100000.0
2006-03-28 03:41:00,140.241,140.248,140.237,140.244,36100000.0
2006-03-28 03:42:00,140.248,140.273,140.248,140.255,61700001.0
2006-03-28 03:43:00,140.252,140.26,140.246,140.26,108700001.0
2006-03-28 03:44:00,140.275,140.282,140.273,140.273,63200001.0
2006-03-28 03:45:00,140.277,140.291,140.275,140.286,78400000.0
2006-03-28 03:46:00,140.279,140.293,140.266,140.275,63199999.0
2006-03-28 03:47:00,140.268,140.288,140.268,140.272,153399997.0
2006-03-28 03:48:00,140.263,140.276,140.251,140.265,121700000.0
2006-03-28 03:49:00,140.263,140.263,140.251,140.258,65600000.0
2006-03-28 03:50:00,140.262,140.272,140.262,140.268,100900003.0
2006-03-28 03:51:00,140.26,140.262,140.25,140.255,119900000.0
2006-03-28 03:52:00,140.256,140.256,140.254,140.254,5600000.0
2006-03-28 03:53:00,140.242,140.242,140.227,140.227,67600001.0
2006-03-28 03:54:00,140.222,140.224,140.213,140.219,95700000.0
2006-03-28 03:55:00,140.217,140.23,140.217,140.22,91400000.0
2006-03-28 03:56:00,140.217,140.228,140.217,140.228,95500002.0
2006-03-28 03:57:00,140.233,140.233,140.218,140.222,77400000.0
2006-03-28 03:58:00,140.225,140.233,140.222,140.23,63200000.0
2006-03-28 03:59:00,140.209,140.209,140.169,140.17,64600000.0
2006-03-28 04:00:00,140.177,140.19,140.177,140.181,34400000.0
2006-03-28 04:01:00,140.18,140.184,140.167,140.183,29300000.0
2006-03-28 04:02:00,140.188,140.191,140.177,140.19,114899999.0
2006-03-28 04:03:00,140.207,140.207,140.172,140.172,92299998.0
2006-03-28 04:04:00,140.156,140.162,140.151,140.155,77899999.0
2006-03-28 04:05:00,140.161,140.177,140.161,140.177,24400000.0
2006-03-28 04:06:00,140.178,140.178,140.156,140.157,77000002.0
2006-03-28 04:07:00,140.165,140.17,140.162,140.166,81399999.0
2006-03-28 04:08:00,140.177,140.181,140.171,140.174,79900000.0
2006-03-28 04:09:00,140.164,140.181,140.161,140.178,148299998.0
2006-03-28 04:10:00,140.175,140.175,140.154,140.154,93800000.0
2006-03-28 04:11:00,140.147,140.155,140.142,140.142,104800001.0
2006-03-28 04:12:00,140.134,140.134,140.115,140.115,33600000.0
2006-03-28 04:13:00,140.115,140.116,140.107,140.11,144699997.0
2006-03-28 04:14:00,140.111,140.115,140.109,140.112,37100000.0
2006-03-28 04:15:00,140.112,140.12,140.11,140.11,37500000.0
2006-03-28 04:16:00,140.113,140.137,140.113,140.122,48000000.0
2006-03-28 04:17:00,140.126,140.126,140.115,140.118,85499999.0
2006-03-28 04:18:00,140.108,140.13,140.108,140.13,77199999.0
2006-03-28 04:19:00,140.141,140.143,140.133,140.135,91500001.0
2006-03-28 04:20:00,140.137,140.137,140.123,140.123,89500002.0
2006-03-28 04:21:00,140.13,140.139,140.123,140.123,116499999.0
2006-03-28 04:22:00,140.124,140.143,140.117,140.117,104499999.0
2006-03-28 04:23:00,140.12,140.13,140.115,140.116,70099999.0
2006-03-28 04:24:00,140.124,140.135,140.124,140.135,38200000.0
2006-03-28 04:25:00,140.119,140.149,140.119,140.147,64300000.0
2006-03-28 04:26:00,140.146,140.157,140.146,140.151,87099998.0
2006-03-28 04:27:00,140.149,140.155,140.134,140.15,121300000.0
2006-03-28 04:28:00,140.145,140.149,140.135,140.14,97599998.0
2006-03-28 04:29:00,140.14,140.151,140.137,140.146,86499999.0
2006-03-28 04:30:00,140.153,140.153,140.139,140.143,71100000.0
2006-03-28 04:31:00,140.142,140.152,140.138,140.145,128199998.0
2006-03-28 04:32:00,140.149,140.149,140.136,140.148,79600001.0
2006-03-28 04:33:00,140.155,140.16,140.151,140.151,75899999.0
2006-03-28 04:34:00,140.152,140.152,140.141,140.141,26400000.0
2006-03-28 04:35:00,140.136,140.14,140.127,140.14,86799999.0
2006-03-28 04:36:00,140.135,140.142,140.131,140.131,195700000.0
2006-03-28 04:37:00,140.133,140.142,140.132,140.136,67600000.0
2006-03-28 04:38:00,140.147,140.15,140.145,140.15,10200000.0
2006-03-28 04:39:00,140.155,140.155,140.14,140.14,92699999.0
2006-03-28 04:40:00,140.151,140.152,140.144,140.147,36800000.0
2006-03-28 04:41:00,140.142,140.142,140.127,140.14,49600000.0
2006-03-28 04:42:00,140.137,140.154,140.137,140.138,90000002.0
2006-03-28 04:43:00,140.143,140.146,140.134,140.134,158000004.0
2006-03-28 04:44:00,140.137,140.141,140.12,140.134,99200000.0
2006-03-28 04:45:00,140.138,140.142,140.132,140.138,84199999.0
2006-03-28 04:46:00,140.145,140.145,140.133,140.134,90400000.0
2006-03-28 04:47:00,140.137,140.143,140.131,140.143,59899999.0
2006-03-28 04:48:00,140.147,140.147,140.143,140.143,24299999.0
2006-03-28 04:49:00,140.147,140.157,140.146,140.155,125200003.0
2006-03-28 04:50:00,140.15,140.164,140.15,140.161,60999999.0
2006-03-28 04:51:00,140.159,140.162,140.15,140.155,99100000.0
2006-03-28 04:52:00,140.159,140.169,140.158,140.164,83199997.0
2006-03-28 04:53:00,140.163,140.176,140.156,140.163,112100000.0
2006-03-28 04:54:00,140.162,140.165,140.156,140.156,65700000.0
2006-03-28 04:55:00,140.152,140.164,140.15,140.15,111399999.0
2006-03-28 04:56:00,140.15,140.159,140.147,140.147,118999998.0
2006-03-28 04:57:00,140.143,140.15,140.143,140.148,123399999.0
2006-03-28 04:58:00,140.15,140.15,140.15,140.15,32100000.0
2006-03-28 04:59:00,140.147,140.158,140.147,140.152,87300001.0
2006-03-28 05:00:00,140.152,140.162,140.149,140.149,65000000.0
2006-03-28 05:01:00,140.148,140.168,140.148,140.161,87199999.0
2006-03-28 05:02:00,140.162,140.162,140.149,140.159,44000000.0
2006-03-28 05:03:00,140.165,140.165,140.155,140.157,87099998.0
2006-03-28 05:04:00,140.153,140.166,140.151,140.161,120300000.0
2006-03-28 05:05:00,140.158,140.169,140.151,140.157,122800002.0
2006-03-28 05:06:00,140.158,140.159,140.151,140.151,102199999.0
2006-03-28 05:07:00,140.148,140.157,140.148,140.154,41600000.0
2006-03-28 05:08:00,140.15,140.154,140.14,140.143,47199999.0
2006-03-28 05:09:00,140.147,140.147,140.129,140.13,117899998.0
2006-03-28 05:10:00,140.125,140.132,140.121,140.121,80600001.0
2006-03-28 05:11:00,140.13,140.138,140.124,140.125,89500000.0
2006-03-28 05:12:00,140.129,140.146,140.129,140.143,120099998.0
2006-03-28 05:13:00,140.146,140.156,140.142,140.142,50300000.0
2006-03-28 05:14:00,140.152,140.161,140.145,140.148,92500000.0
2006-03-28 05:15:00,140.15,140.15,140.145,140.145,16100000.0
2006-03-28 05:16:00,140.145,140.15,140.137,140.147,115300002.0
2006-03-28 05:17:00,140.135,140.143,140.133,140.133,96400001.0
2006-03-28 05:18:00,140.151,140.153,140.143,140.143,103599999.0
2006-03-28 05:19:00,140.139,140.152,140.139,140.148,99500002.0
2006-03-28 05:20:00,140.152,140.152,140.144,140.147,91200000.0
2006-03-28 05:21:00,140.146,140.158,140.139,140.139,140100001.0
2006-03-28 05:22:00,140.15,140.155,140.148,140.152,102700002.0
2006-03-28 05:23:00,140.142,140.155,140.142,140.155,104300001.0
2006-03-28 05:24:00,140.155,140.155,140.15,140.152,25100000.0
2006-03-28 05:25:00,140.151,140.151,140.132,140.14,133399999.0
2006-03-28 05:26:00,140.141,140.143,140.127,140.138,165500000.0
2006-03-28 05:27:00,140.133,140.137,140.123,140.137,115799998.0
2006-03-28 05:28:00,140.142,140.148,140.142,140.148,29800000.0
2006-03-28 05:29:00,140.15,140.15,140.135,140.15,162300000.0
2006-03-28 05:30:00,140.14,140.143,140.131,140.137,83400000.0
2006-03-28 05:31:00,140.145,140.145,140.127,140.138,102499999.0
2006-03-28 05:32:00,140.147,140.153,140.14,140.142,86199999.0
2006-03-28 05:33:00,140.162,140.162,140.152,140.158,72599999.0
2006-03-28 05:34:00,140.16,140.197,140.16,140.176,110700001.0
2006-03-28 05:35:00,140.189,140.201,140.189,140.201,28000000.0
2006-03-28 05:36:00,140.198,140.198,140.182,140.191,58400000.0
2006-03-28 05:37:00,140.191,140.211,140.191,140.205,45600001.0
2006-03-28 05:38:00,140.215,140.231,140.209,140.225,89500000.0
2006-03-28 05:39:00,140.237,140.277,140.237,140.273,157099999.0
2006-03-28 05:40:00,140.275,140.294,140.264,140.294,140699997.0
2006-03-28 05:41:00,140.307,140.323,140.302,140.305,72000002.0
2006-03-28 05:42:00,140.321,140.331,140.308,140.316,90699999.0
2006-03-28 05:43:00,140.336,140.351,140.333,140.333,63700000.0
2006-03-28 05:44:00,140.325,140.337,140.324,140.324,140599997.0
2006-03-28 05:45:00,140.318,140.387,140.313,140.387,78500000.0
2006-03-28 05:46:00,140.406,140.412,140.383,140.398,76599998.0
2006-03-28 05:47:00,140.394,140.394,140.381,140.381,58599999.0
2006-03-28 05:48:00,140.387,140.389,140.359,140.368,177899999.0
2006-03-28 05:49:00,140.369,140.372,140.345,140.345,96800000.0
2006-03-28 05:50:00,140.338,140.427,140.327,140.422,77900000.0
2006-03-28 05:51:00,140.417,140.417,140.367,140.367,84800001.0
2006-03-28 05:52:00,140.358,140.367,140.342,140.367,77000000.0
2006-03-28 05:53:00,140.367,140.384,140.363,140.366,64800000.0
2006-03-28 05:54:00,140.369,140.371,140.346,140.346,46300000.0
2006-03-28 05:55:00,140.338,140.341,140.297,140.324,105900000.0
2006-03-28 05:56:00,140.337,140.337,140.25,140.25,63099999.0
2006-03-28 05:57:00,140.255,140.27,140.255,140.261,52000000.0
2006-03-28 05:58:00,140.258,140.258,140.224,140.243,63999999.0
2006-03-28 05:59:00,140.254,140.267,140.224,140.267,68000000.0
2006-03-28 06:00:00,140.265,140.296,140.265,140.296,133700000.0
2006-03-28 06:01:00,140.282,140.282,140.244,140.257,108099997.0
2006-03-28 06:02:00,140.259,140.273,140.254,140.258,76799999.0
2006-03-28 06:03:00,140.261,140.271,140.258,140.271,167599998.0
2006-03-28 06:04:00,140.277,140.29,140.266,140.273,122099999.0
2006-03-28 06:05:00,140.282,140.282,140.262,140.27,71499999.0
2006-03-28 06:06:00,140.259,140.268,140.249,140.264,59500000.0
2006-03-28 06:07:00,140.26,140.271,140.252,140.252,89000000.0
2006-03-28 06:08:00,140.251,140.26,140.242,140.254,114200000.0
2006-03-28 06:09:00,140.257,140.276,140.257,140.266,90600001.0
2006-03-28 06:10:00,140.263,140.288,140.261,140.286,129099998.0
2006-03-28 06:11:00,140.295,140.302,140.276,140.276,79999999.0
2006-03-28 06:12:00,140.273,140.287,140.273,140.286,46200000.0
2006-03-28 06:13:00,140.284,140.298,140.284,140.286,94299998.0
2006-03-28 06:14:00,140.302,140.323,140.302,140.323,47200001.0
2006-03-28 06:15:00,140.33,140.332,140.313,140.325,120099997.0
2006-03-28 06:16:00,140.33,140.347,140.321,140.341,76400000.0
2006-03-28 06:17:00,140.337,140.349,140.326,140.349,68999999.0
2006-03-28 06:18:00,140.359,140.383,140.359,140.368,100900001.0
2006-03-28 06:19:00,140.366,140.371,140.357,140.359,75900001.0
2006-03-28 06:20:00,140.355,140.396,140.355,140.383,163799997.0
2006-03-28 06:21:00,140.388,140.396,140.387,140.387,45900000.0
2006-03-28 06:22:00,140.378,140.387,140.369,140.387,73499998.0
2006-03-28 06:23:00,140.403,140.403,140.386,140.39,106799999.0
2006-03-28 06:24:00,140.397,140.401,140.392,140.392,91100000.0
2006-03-28 06:25:00,140.397,140.403,140.391,140.4,111200003.0
2006-03-28 06:26:00,140.399,140.418,140.399,140.413,120000000.0
2006-03-28 06:27:00,140.418,140.425,140.412,140.413,104800000.0
2006-03-28 06:28:00,140.422,140.464,140.411,140.452,110600003.0
2006-03-28 06:29:00,140.455,140.47,140.452,140.452,77199999.0
2006-03-28 06:30:00,140.454,140.463,140.45,140.45,46900000.0
2006-03-28 06:31:00,140.464,140.524,140.464,140.518,117200000.0
2006-03-28 06:32:00,140.51,140.53,140.499,140.53,165100002.0
2006-03-28 06:33:00,140.516,140.523,140.51,140.521,117299999.0
2006-03-28 06:34:00,140.515,140.515,140.498,140.498,44900000.0
2006-03-28 06:35:00,140.503,140.503,140.47,140.47,88700000.0
2006-03-28 06:36:00,140.452,140.452,140.403,140.417,73599998.0
2006-03-28 06:37:00,140.437,140.444,140.434,140.434,62200000.0
2006-03-28 06:38:00,140.433,140.447,140.43,140.44,223100000.0
2006-03-28 06:39:00,140.442,140.45,140.431,140.448,100600000.0
2006-03-28 06:40:00,140.444,140.483,140.444,140.473,97499999.0
2006-03-28 06:41:00,140.477,140.485,140.469,140.472,82400000.0
2006-03-28 06:42:00,140.492,140.545,140.492,140.536,71999999.0
2006-03-28 06:43:00,140.524,140.524,140.488,140.49,73400000.0
2006-03-28 06:44:00,140.495,140.495,140.46,140.46,37600000.0
2006-03-28 06:45:00,140.435,140.463,140.435,140.459,82300002.0
2006-03-28 06:46:00,140.455,140.468,140.445,140.454,99099999.0
2006-03-28 06:47:00,140.461,140.475,140.455,140.455,62100000.0
2006-03-28 06:48:00,140.462,140.475,140.462,140.463,113800000.0
2006-03-28 06:49:00,140.455,140.455,140.429,140.434,91200000.0
2006-03-28 06:50:00,140.437,140.464,140.434,140.463,99900002.0
2006-03-28 06:51:00,140.456,140.456,140.439,140.442,116700001.0
2006-03-28 06:52:00,140.441,140.453,140.441,140.444,85800000.0
2006-03-28 06:53:00,140.449,140.456,140.449,140.456,8000000.0
2006-03-28 06:54:00,140.465,140.475,140.45,140.475,101800000.0
2006-03-28 06:55:00,140.48,140.519,140.48,140.509,45700000.0
2006-03-28 06:56:00,140.511,140.511,140.487,140.501,166299999.0
2006-03-28 06:57:00,140.505,140.509,140.496,140.507,88999998.0
2006-03-28 06:58:00,140.502,140.502,140.483,140.49,105000002.0
2006-03-28 06:59:00,140.494,140.505,140.486,140.486,79100000.0
2006-03-28 07:00:00,140.488,140.497,140.481,140.497,167400002.0
2006-03-28 07:01:00,140.496,140.514,140.496,140.506,144599996.0
2006-03-28 07:02:00,140.494,140.494,140.478,140.478,85100001.0
2006-03-28 07:03:00,140.475,140.476,140.459,140.476,98999998.0
2006-03-28 07:04:00,140.476,140.477,140.469,140.475,117400001.0
2006-03-28 07:05:00,140.468,140.492,140.468,140.468,90900000.0
2006-03-28 07:06:00,140.456,140.464,140.445,140.464,133000000.0
2006-03-28 07:07:00,140.478,140.478,140.465,140.467,129400000.0
2006-03-28 07:08:00,140.465,140.472,140.45,140.461,94500001.0
2006-03-28 07:09:00,140.465,140.478,140.462,140.462,108999999.0
2006-03-28 07:10:00,140.467,140.467,140.457,140.459,40199999.0
2006-03-28 07:11:00,140.448,140.45,140.441,140.442,158799999.0
2006-03-28 07:12:00,140.443,140.446,140.443,140.445,91899999.0
2006-03-28 07:13:00,140.451,140.465,140.451,140.465,62600001.0
2006-03-28 07:14:00,140.46,140.47,140.46,140.465,91999998.0
2006-03-28 07:15:00,140.464,140.478,140.46,140.46,88800000.0
2006-03-28 07:16:00,140.454,140.456,140.443,140.448,96800000.0
2006-03-28 07:17:00,140.43,140.43,140.389,140.398,66000000.0
2006-03-28 07:18:00,140.381,140.396,140.381,140.39,80800000.0
2006-03-28 07:19:00,140.387,140.395,140.38,140.395,69200001.0
2006-03-28 07:20:00,140.388,140.391,140.38,140.39,35500000.0
2006-03-28 07:21:00,140.388,140.399,140.381,140.384,54999999.0
2006-03-28 07:22:00,140.378,140.378,140.362,140.367,95100001.0
2006-03-28 07:23:00,140.381,140.381,140.359,140.362,67199999.0
2006-03-28 07:24:00,140.363,140.365,140.348,140.348,80399999.0
2006-03-28 07:25:00,140.338,140.36,140.338,140.353,87200000.0
2006-03-28 07:26:00,140.356,140.356,140.346,140.346,77400000.0
2006-03-28 07:27:00,140.343,140.351,140.34,140.34,90200000.0
2006-03-28 07:28:00,140.35,140.357,140.35,140.357,88900002.0
2006-03-28 07:29:00,140.361,140.376,140.361,140.37,44000000.0
2006-03-28 07:30:00,140.362,140.362,140.344,140.353,58100000.0
2006-03-28 07:31:00,140.342,140.37,140.342,140.37,77599999.0
2006-03-28 07:32:00,140.376,140.376,140.364,140.364,32800001.0
2006-03-28 07:33:00,140.36,140.365,140.355,140.36,94100000.0
2006-03-28 07:34:00,140.37,140.385,140.37,140.385,91099999.0
2006-03-28 07:35:00,140.377,140.377,140.36,140.374,47699999.0
2006-03-28 07:36:00,140.379,140.389,140.378,140.389,24800000.0
2006-03-28 07:37:00,140.403,140.417,140.403,140.412,99400001.0
2006-03-28 07:38:00,140.411,140.411,140.399,140.408,43600001.0
2006-03-28 07:39:00,140.405,140.414,140.391,140.4,165199997.0
2006-03-28 07:40:00,140.392,140.392,140.383,140.386,117199998.0
2006-03-28 07:41:00,140.383,140.406,140.383,140.402,106400002.0
2006-03-28 07:42:00,140.401,140.403,140.393,140.393,63900001.0
2006-03-28 07:43:00,140.388,140.394,140.385,140.39,118900000.0
2006-03-28 07:44:00,140.389,140.4,140.389,140.4,97099999.0
2006-03-28 07:45:00,140.393,140.404,140.387,140.402,111499997.0
2006-03-28 07:46:00,140.405,140.405,140.402,140.402,46299999.0
2006-03-28 07:47:00,140.41,140.449,140.41,140.449,39899999.0
2006-03-28 07:48:00,140.461,140.461,140.443,140.443,79199998.0
2006-03-28 07:49:00,140.449,140.457,140.442,140.442,70900000.0
2006-03-28 07:50:00,140.451,140.451,140.436,140.448,89899999.0
2006-03-28 07:51:00,140.437,140.444,140.433,140.444,94000000.0
2006-03-28 07:52:00,140.449,140.46,140.439,140.454,86799999.0
2006-03-28 07:53:00,140.469,140.476,140.469,140.471,38400000.0
2006-03-28 07:54:00,140.453,140.46,140.445,140.445,121200002.0
2006-03-28 07:55:00,140.451,140.461,140.451,140.456,58900000.0
2006-03-28 07:56:00,140.431,140.431,140.385,140.385,43300000.0
2006-03-28 07:57:00,140.383,140.383,140.365,140.365,83700002.0
2006-03-28 07:58:00,140.368,140.368,140.339,140.339,102500002.0
2006-03-28 07:59:00,140.323,140.355,140.323,140.355,79100000.0
2006-03-28 08:00:00,140.357,140.363,140.331,140.331,111900000.0
2006-03-28 08:01:00,140.327,140.327,140.289,140.295,92499999.0
2006-03-28 08:02:00,140.298,140.337,140.297,140.333,93400001.0
2006-03-28 08:03:00,140.321,140.346,140.321,140.342,75200000.0
2006-03-28 08:04:00,140.355,140.364,140.344,140.357,171699999.0
2006-03-28 08:05:00,140.363,140.374,140.363,140.369,78600001.0
2006-03-28 08:06:00,140.364,140.37,140.349,140.37,73200001.0
2006-03-28 08:07:00,140.386,140.421,140.386,140.397,155200003.0
2006-03-28 08:08:00,140.396,140.41,140.388,140.409,66500000.0
2006-03-28 08:09:00,140.414,140.419,140.402,140.405,112199998.0
2006-03-28 08:10:00,140.403,140.409,140.402,140.409,104600000.0
2006-03-28 08:11:00,140.412,140.412,140.397,140.407,67200000.0
2006-03-28 08:12:00,140.408,140.41,140.393,140.407,127100000.0
2006-03-28 08:13:00,140.423,140.436,140.414,140.425,118999996.0
2006-03-28 08:14:00,140.427,140.43,140.424,140.43,61900000.0
2006-03-28 08:15:00,140.437,140.44,140.424,140.424,112500002.0
2006-03-28 08:16:00,140.429,140.438,140.428,140.435,108200001.0
2006-03-28 08:17:00,140.434,140.467,140.434,140.462,79499999.0
2006-03-28 08:18:00,140.47,140.515,140.47,140.511,51200000.0
2006-03-28 08:19:00,140.508,140.52,140.498,140.502,166299999.0
2006-03-28 08:20:00,140.51,140.512,140.489,140.512,134900001.0
2006-03-28 08:21:00,140.514,140.545,140.514,140.54,52200000.0
2006-03-28 08:22:00,140.531,140.531,140.509,140.51,29000000.0
2006-03-28 08:23:00,140.504,140.511,140.501,140.51,116199998.0
2006-03-28 08:24:00,140.51,140.51,140.488,140.49,91700001.0
2006-03-28 08:25:00,140.494,140.515,140.494,140.505,71600000.0
2006-03-28 08:26:00,140.519,140.527,140.513,140.527,62400000.0
2006-03-28 08:27:00,140.525,140.54,140.519,140.527,53899999.0
2006-03-28 08:28:00,140.53,140.53,140.504,140.504,121800001.0
2006-03-28 08:29:00,140.512,140.512,140.487,140.487,60000000.0
2006-03-28 08:30:00,140.473,140.473,140.435,140.437,119500001.0
2006-03-28 08:31:00,140.433,140.439,140.416,140.431,102099999.0
2006-03-28 08:32:00,140.439,140.467,140.439,140.467,141700000.0
2006-03-28 08:33:00,140.46,140.468,140.457,140.465,126899996.0
2006-03-28 08:34:00,140.462,140.475,140.462,140.468,114200000.0
2006-03-28 08:35:00,140.456,140.46,140.45,140.45,136200000.0
2006-03-28 08:36:00,140.453,140.453,140.439,140.439,70200000.0
2006-03-28 08:37:00,140.433,140.437,140.419,140.419,149399999.0
2006-03-28 08:38:00,140.421,140.426,140.415,140.425,73500000.0
2006-03-28 08:39:00,140.433,140.452,140.432,140.452,75399998.0
2006-03-28 08:40:00,140.443,140.443,140.427,140.435,136400000.0
2006-03-28 08:41:00,140.426,140.426,140.402,140.418,94900000.0
2006-03-28 08:42:00,140.415,140.418,140.406,140.413,85500000.0
2006-03-28 08:43:00,140.41,140.435,140.41,140.435,69300001.0
2006-03-28 08:44:00,140.436,140.436,140.413,140.418,131900000.0
2006-03-28 08:45:00,140.424,140.429,140.409,140.409,52800000.0
2006-03-28 08:46:00,140.396,140.397,140.388,140.388,27300000.0
2006-03-28 08:47:00,140.384,140.384,140.371,140.371,56000001.0
2006-03-28 08:48:00,140.371,140.382,140.366,140.375,126900002.0
2006-03-28 08:49:00,140.359,140.4,140.359,140.4,89800001.0
2006-03-28 08:50:00,140.401,140.411,140.393,140.411,65700002.0
2006-03-28 08:51:00,140.414,140.429,140.402,140.429,97099999.0
2006-03-28 08:52:00,140.436,140.442,140.433,140.442,107000003.0
2006-03-28 08:53:00,140.448,140.458,140.448,140.452,28500000.0
2006-03-28 08:54:00,140.451,140.451,140.436,140.448,79300000.0
2006-03-28 08:55:00,140.448,140.448,140.43,140.443,165000002.0
2006-03-28 08:56:00,140.443,140.452,140.433,140.45,145200000.0
2006-03-28 08:57:00,140.458,140.464,140.453,140.453,148499999.0
2006-03-28 08:58:00,140.45,140.452,140.441,140.444,117000000.0
2006-03-28 08:59:00,140.448,140.456,140.445,140.446,188199998.0
2006-03-28 09:00:00,140.429,140.436,140.413,140.415,35000000.0
2006-03-28 09:01:00,140.405,140.414,140.4,140.4,44000000.0
2006-03-28 09:02:00,140.399,140.412,140.399,140.412,43099999.0
2006-03-28 09:03:00,140.419,140.419,140.401,140.413,96500000.0
2006-03-28 09:04:00,140.409,140.409,140.39,140.398,109099999.0
2006-03-28 09:05:00,140.397,140.41,140.397,140.407,39400000.0
2006-03-28 09:06:00,140.405,140.418,140.405,140.418,49400000.0
2006-03-28 09:07:00,140.418,140.438,140.408,140.438,49500000.0
2006-03-28 09:08:00,140.453,140.46,140.45,140.45,49200000.0
2006-03-28 09:09:00,140.455,140.46,140.45,140.46,119800001.0
2006-03-28 09:10:00,140.448,140.457,140.436,140.436,44799999.0
2006-03-28 09:11:00,140.435,140.443,140.425,140.443,34000000.0
2006-03-28 09:12:00,140.436,140.436,140.418,140.422,172500001.0
2006-03-28 09:13:00,140.422,140.423,140.415,140.415,104800000.0
2006-03-28 09:14:00,140.407,140.409,140.385,140.385,210100001.0
2006-03-28 09:15:00,140.39,140.406,140.39,140.401,91300001.0
2006-03-28 09:16:00,140.399,140.406,140.399,140.406,16800000.0
2006-03-28 09:17:00,140.412,140.423,140.404,140.417,174400003.0
2006-03-28 09:18:00,140.409,140.413,140.408,140.411,66100000.0
2006-03-28 09:19:00,140.405,140.414,140.404,140.406,152199999.0
2006-03-28 09:20:00,140.409,140.429,140.409,140.413,51399999.0
2006-03-28 09:21:00,140.415,140.415,140.403,140.403,47500000.0
2006-03-28 09:22:00,140.406,140.413,140.402,140.41,107400002.0
2006-03-28 09:23:00,140.406,140.406,140.399,140.401,92600001.0
2006-03-28 09:24:00,140.4,140.406,140.392,140.399,46300000.0
2006-03-28 09:25:00,140.404,140.418,140.404,140.407,46800001.0
2006-03-28 09:26:00,140.41,140.417,140.407,140.41,89200001.0
2006-03-28 09:27:00,140.415,140.415,140.401,140.413,78299999.0
2006-03-28 09:28:00,140.406,140.406,140.386,140.394,80399999.0
2006-03-28 09:29:00,140.397,140.406,140.395,140.395,56800000.0
2006-03-28 09:30:00,140.401,140.408,140.4,140.401,106400001.0
2006-03-28 09:31:00,140.4,140.4,140.386,140.386,78499999.0
2006-03-28 09:32:00,140.382,140.392,140.38,140.385,74899999.0
2006-03-28 09:33:00,140.38,140.388,140.38,140.386,113500002.0
2006-03-28 09:34:00,140.385,140.395,140.38,140.38,141000002.0
2006-03-28 09:35:00,140.375,140.388,140.373,140.373,179100000.0
2006-03-28 09:36:00,140.378,140.385,140.371,140.385,60999999.0
2006-03-28 09:37:00,140.375,140.377,140.359,140.374,103400000.0
2006-03-28 09:38:00,140.371,140.371,140.363,140.37,102800000.0
2006-03-28 09:39:00,140.367,140.368,140.356,140.357,89500000.0
2006-03-28 09:40:00,140.37,140.387,140.37,140.372,100799999.0
2006-03-28 09:41:00,140.374,140.385,140.374,140.379,22700000.0
2006-03-28 09:42:00,140.382,140.387,140.378,140.385,82700001.0
2006-03-28 09:43:00,140.377,140.394,140.377,140.387,68200000.0
2006-03-28 09:44:00,140.391,140.412,140.391,140.4,69600000.0
2006-03-28 09:45:00,140.406,140.415,140.404,140.404,114199999.0
2006-03-28 09:46:00,140.407,140.414,140.404,140.406,73199999.0
2006-03-28 09:47:00,140.402,140.407,140.396,140.398,99800001.0
2006-03-28 09:48:00,140.41,140.419,140.409,140.415,75800001.0
2006-03-28 09:49:00,140.412,140.419,140.405,140.415,144100001.0
2006-03-28 09:50:00,140.415,140.423,140.413,140.423,82700000.0
2006-03-28 09:51:00,140.432,140.432,140.419,140.425,100999998.0
2006-03-28 09:52:00,140.42,140.429,140.413,140.417,117600002.0
2006-03-28 09:53:00,140.425,140.453,140.414,140.446,88000000.0
2006-03-28 09:54:00,140.454,140.459,140.441,140.452,75400000.0
2006-03-28 09:55:00,140.438,140.443,140.426,140.436,132999998.0
2006-03-28 09:56:00,140.434,140.437,140.427,140.432,211800004.0
2006-03-28 09:57:00,140.428,140.446,140.424,140.433,118200000.0
2006-03-28 09:58:00,140.44,140.45,140.436,140.45,76200001.0
2006-03-28 09:59:00,140.44,140.445,140.428,140.443,165599999.0
2006-03-28 10:00:00,140.46,140.511,140.46,140.51,92299999.0
2006-03-28 10:01:00,140.515,140.591,140.515,140.579,134400001.0
2006-03-28 10:02:00,140.587,140.608,140.568,140.608,151900002.0
2006-03-28 10:03:00,140.639,140.67,140.632,140.67,139299999.0
2006-03-28 10:04:00,140.691,140.692,140.67,140.683,93199999.0
2006-03-28 10:05:00,140.671,140.695,140.653,140.653,244699998.0
2006-03-28 10:06:00,140.652,140.662,140.647,140.655,111100000.0
2006-03-28 10:07:00,140.658,140.669,140.656,140.666,46400000.0
2006-03-28 10:08:00,140.653,140.659,140.639,140.65,195400001.0
2006-03-28 10:09:00,140.654,140.758,140.654,140.758,82500000.0
2006-03-28 10:10:00,140.77,140.774,140.745,140.745,69900001.0
2006-03-28 10:11:00,140.742,140.75,140.737,140.741,125100000.0
2006-03-28 10:12:00,140.743,140.751,140.732,140.751,62400001.0
2006-03-28 10:13:00,140.764,140.775,140.761,140.775,49600000.0
2006-03-28 10:14:00,140.763,140.843,140.763,140.838,177500000.0
2006-03-28 10:15:00,140.838,140.865,140.838,140.852,117999999.0
2006-03-28 10:16:00,140.849,140.872,140.849,140.866,115100000.0
2006-03-28 10:17:00,140.857,140.857,140.836,140.848,53600000.0
2006-03-28 10:18:00,140.853,140.859,140.806,140.806,40800000.0
2006-03-28 10:19:00,140.793,140.819,140.777,140.777,98199998.0
2006-03-28 10:20:00,140.754,140.787,140.754,140.765,116500000.0
2006-03-28 10:21:00,140.774,140.801,140.774,140.791,178500005.0
2006-03-28 10:22:00,140.798,140.804,140.773,140.795,155200002.0
2006-03-28 10:23:00,140.783,140.807,140.783,140.795,147299999.0
2006-03-28 10:24:00,140.802,140.803,140.764,140.764,104699999.0
2006-03-28 10:25:00,140.765,140.78,140.762,140.78,88500001.0
2006-03-28 10:26:00,140.774,140.782,140.759,140.759,97500000.0
2006-03-28 10:27:00,140.751,140.781,140.751,140.781,130300002.0
2006-03-28 10:28:00,140.778,140.812,140.778,140.812,56399999.0
2006-03-28 10:29:00,140.825,140.843,140.825,140.843,96000001.0
2006-03-28 10:30:00,140.855,140.868,140.845,140.868,105000002.0
2006-03-28 10:31:00,140.874,140.917,140.865,140.917,135900001.0
2006-03-28 10:32:00,140.922,140.926,140.902,140.902,79799999.0
2006-03-28 10:33:00,140.89,140.893,140.878,140.893,103799999.0
2006-03-28 10:34:00,140.887,140.893,140.874,140.877,112100002.0
2006-03-28 10:35:00,140.886,140.889,140.857,140.857,88700001.0
2006-03-28 10:36:00,140.846,140.863,140.846,140.848,87000000.0
2006-03-28 10:37:00,140.853,140.854,140.844,140.845,81800000.0
2006-03-28 10:38:00,140.843,140.843,140.827,140.827,83099998.0
2006-03-28 10:39:00,140.826,140.841,140.826,140.841,124000003.0
2006-03-28 10:40:00,140.837,140.837,140.818,140.825,87900000.0
2006-03-28 10:41:00,140.82,140.82,140.797,140.797,81599999.0
2006-03-28 10:42:00,140.786,140.79,140.717,140.717,66500001.0
2006-03-28 10:43:00,140.735,140.784,140.735,140.779,112299999.0
2006-03-28 10:44:00,140.788,140.807,140.785,140.807,204900004.0
2006-03-28 10:45:00,140.802,140.828,140.801,140.825,158600000.0
2006-03-28 10:46:00,140.821,140.828,140.812,140.823,106400004.0
2006-03-28 10:47:00,140.829,140.835,140.817,140.826,103099999.0
2006-03-28 10:48:00,140.821,140.821,140.809,140.818,68000000.0
2006-03-28 10:49:00,140.824,140.827,140.811,140.825,139699998.0
2006-03-28 10:50:00,140.827,140.83,140.82,140.822,157499995.0
2006-03-28 10:51:00,140.833,140.85,140.833,140.848,76900000.0
2006-03-28 10:52:00,140.836,140.839,140.829,140.836,191900006.0
2006-03-28 10:53:00,140.835,140.849,140.835,140.839,84200000.0
2006-03-28 10:54:00,140.845,140.87,140.832,140.87,137899997.0
2006-03-28 10:55:00,140.871,140.871,140.848,140.848,74699999.0
2006-03-28 10:56:00,140.854,140.869,140.854,140.862,106500004.0
2006-03-28 10:57:00,140.856,140.856,140.84,140.847,137799999.0
2006-03-28 10:58:00,140.851,140.851,140.813,140.813,99799997.0
2006-03-28 10:59:00,140.82,140.824,140.798,140.798,31699999.0
2006-03-28 11:00:00,140.795,140.797,140.787,140.788,38800000.0
2006-03-28 11:01:00,140.783,140.783,140.764,140.783,163700001.0
2006-03-28 11:02:00,140.775,140.775,140.765,140.765,54600001.0
2006-03-28 11:03:00,140.758,140.76,140.745,140.757,144599999.0
2006-03-28 11:04:00,140.758,140.758,140.747,140.753,78300000.0
2006-03-28 11:05:00,140.755,140.755,140.722,140.724,92899999.0
2006-03-28 11:06:00,140.728,140.733,140.723,140.733,91800001.0
2006-03-28 11:07:00,140.73,140.738,140.727,140.735,72299999.0
2006-03-28 11:08:00,140.737,140.748,140.735,140.737,53600000.0
2006-03-28 11:09:00,140.75,140.761,140.734,140.734,94300002.0
2006-03-28 11:10:00,140.739,140.744,140.733,140.737,58800001.0
2006-03-28 11:11:00,140.742,140.755,140.742,140.742,69400000.0
2006-03-28 11:12:00,140.747,140.753,140.738,140.745,91500000.0
2006-03-28 11:13:00,140.745,140.75,140.734,140.735,67000000.0
2006-03-28 11:14:00,140.726,140.74,140.726,140.74,47799999.0
2006-03-28 11:15:00,140.732,140.738,140.73,140.738,56300001.0
2006-03-28 11:16:00,140.728,140.73,140.717,140.73,49900000.0
2006-03-28 11:17:00,140.737,140.745,140.724,140.726,148100000.0
2006-03-28 11:18:00,140.737,140.75,140.734,140.75,93499998.0
2006-03-28 11:19:00,140.743,140.743,140.737,140.738,91599997.0
2006-03-28 11:20:00,140.731,140.741,140.727,140.727,198000001.0
2006-03-28 11:21:00,140.736,140.747,140.722,140.722,182700001.0
2006-03-28 11:22:00,140.719,140.747,140.719,140.746,171799999.0
2006-03-28 11:23:00,140.742,140.753,140.742,140.746,103500001.0
2006-03-28 11:24:00,140.75,140.75,140.742,140.742,38200000.0
2006-03-28 11:25:00,140.739,140.751,140.733,140.737,107099999.0
2006-03-28 11:26:00,140.74,140.742,140.73,140.735,106800000.0
2006-03-28 11:27:00,140.733,140.748,140.728,140.744,85000000.0
2006-03-28 11:28:00,140.747,140.76,140.742,140.752,89499999.0
2006-03-28 11:29:00,140.761,140.761,140.739,140.744,147199996.0
2006-03-28 11:30:00,140.75,140.764,140.75,140.764,92799999.0
2006-03-28 11:31:00,140.765,140.784,140.765,140.778,121500000.0
2006-03-28 11:32:00,140.775,140.775,140.76,140.761,162999998.0
2006-03-28 11:33:00,140.776,140.8,140.776,140.8,39000000.0
2006-03-28 11:34:00,140.811,140.819,140.809,140.81,96300001.0
2006-03-28 11:35:00,140.805,140.814,140.799,140.799,188699998.0
2006-03-28 11:36:00,140.808,140.814,140.79,140.797,149300001.0
2006-03-28 11:37:00,140.803,140.819,140.803,140.815,109399998.0
2006-03-28 11:38:00,140.811,140.824,140.806,140.822,75100000.0
2006-03-28 11:39:00,140.822,140.826,140.804,140.826,134599998.0
2006-03-28 11:40:00,140.821,140.821,140.814,140.815,56799999.0
2006-03-28 11:41:00,140.819,140.833,140.806,140.811,119900002.0
2006-03-28 11:42:00,140.812,140.82,140.796,140.803,178000003.0
2006-03-28 11:43:00,140.812,140.812,140.772,140.772,71000001.0
2006-03-28 11:44:00,140.771,140.794,140.771,140.793,74600000.0
2006-03-28 11:45:00,140.789,140.789,140.764,140.782,131100000.0
2006-03-28 11:46:00,140.776,140.795,140.774,140.795,69100000.0
2006-03-28 11:47:00,140.797,140.802,140.781,140.781,69700000.0
2006-03-28 11:48:00,140.799,140.821,140.797,140.82,91000000.0
2006-03-28 11:49:00,140.837,140.884,140.837,140.85,113699999.0
2006-03-28 11:50:00,140.84,140.86,140.84,140.855,83600000.0
2006-03-28 11:51:00,140.851,140.854,140.841,140.847,107399998.0
2006-03-28 11:52:00,140.844,140.859,140.844,140.857,51200000.0
2006-03-28 11:53:00,140.857,140.873,140.848,140.87,37099999.0
2006-03-28 11:54:00,140.868,140.87,140.842,140.842,92800000.0
2006-03-28 11:55:00,140.845,140.845,140.827,140.827,170999997.0
2006-03-28 11:56:00,140.833,140.835,140.822,140.829,91599999.0
2006-03-28 11:57:00,140.84,140.848,140.828,140.83,100700001.0
2006-03-28 11:58:00,140.835,140.845,140.826,140.826,97900001.0
2006-03-28 11:59:00,140.83,140.83,140.813,140.824,193999999.0
2006-03-28 12:00:00,140.816,140.817,140.803,140.813,72900000.0
2006-03-28 12:01:00,140.815,140.831,140.804,140.822,113499998.0
2006-03-28 12:02:00,140.821,140.833,140.821,140.83,84199999.0
2006-03-28 12:03:00,140.84,140.85,140.839,140.845,128800001.0
2006-03-28 12:04:00,140.852,140.865,140.842,140.865,116499997.0
2006-03-28 12:05:00,140.865,140.881,140.865,140.875,135900001.0
2006-03-28 12:06:00,140.874,140.881,140.869,140.873,80100000.0
2006-03-28 12:07:00,140.875,140.922,140.875,140.91,82500000.0
2006-03-28 12:08:00,140.903,140.903,140.868,140.868,85399999.0
2006-03-28 12:09:00,140.86,140.865,140.856,140.862,127699999.0
2006-03-28 12:10:00,140.861,140.861,140.828,140.828,90000002.0
2006-03-28 12:11:00,140.829,140.838,140.829,140.832,41700000.0
2006-03-28 12:12:00,140.831,140.832,140.82,140.82,144600000.0
2006-03-28 12:13:00,140.819,140.836,140.819,140.827,68800000.0
2006-03-28 12:14:00,140.825,140.828,140.809,140.828,108500001.0
2006-03-28 12:15:00,140.831,140.845,140.816,140.82,99400001.0
2006-03-28 12:16:00,140.821,140.823,140.818,140.818,124699999.0
2006-03-28 12:17:00,140.818,140.822,140.807,140.822,126599997.0
2006-03-28 12:18:00,140.822,140.823,140.816,140.819,95199998.0
2006-03-28 12:19:00,140.817,140.852,140.817,140.848,68500000.0
2006-03-28 12:20:00,140.835,140.853,140.83,140.835,85900000.0
2006-03-28 12:21:00,140.827,140.84,140.823,140.836,141399998.0
2006-03-28 12:22:00,140.828,140.834,140.825,140.834,60800001.0
2006-03-28 12:23:00,140.828,140.844,140.824,140.835,81600000.0
2006-03-28 12:24:00,140.828,140.836,140.818,140.82,59100000.0
2006-03-28 12:25:00,140.824,140.824,140.818,140.818,24600000.0
2006-03-28 12:26:00,140.801,140.801,140.739,140.745,69500002.0
2006-03-28 12:27:00,140.752,140.782,140.752,140.78,40799999.0
2006-03-28 12:28:00,140.78,140.801,140.772,140.796,89299999.0
2006-03-28 12:29:00,140.792,140.792,140.776,140.782,86000000.0
2006-03-28 12:30:00,140.782,140.789,140.773,140.789,127000003.0
2006-03-28 12:31:00,140.795,140.8,140.789,140.789,116700001.0
2006-03-28 12:32:00,140.78,140.78,140.722,140.722,89300001.0
2006-03-28 12:33:00,140.718,140.731,140.709,140.725,145000001.0
2006-03-28 12:34:00,140.724,140.732,140.714,140.732,78000000.0
2006-03-28 12:35:00,140.724,140.724,140.709,140.709,45000000.0
2006-03-28 12:36:00,140.713,140.725,140.706,140.725,66300000.0
2006-03-28 12:37:00,140.731,140.734,140.72,140.72,69199998.0
2006-03-28 12:38:00,140.716,140.73,140.711,140.711,95400000.0
2006-03-28 12:39:00,140.715,140.716,140.712,140.714,74399998.0
2006-03-28 12:40:00,140.718,140.724,140.711,140.721,116300000.0
2006-03-28 12:41:00,140.713,140.747,140.713,140.747,101299999.0
2006-03-28 12:42:00,140.749,140.751,140.733,140.733,64000000.0
2006-03-28 12:43:00,140.739,140.77,140.739,140.77,42100000.0
2006-03-28 12:44:00,140.765,140.765,140.751,140.761,83900001.0
2006-03-28 12:45:00,140.772,140.772,140.758,140.758,93400002.0
2006-03-28 12:46:00,140.76,140.765,140.746,140.762,108300004.0
2006-03-28 12:47:00,140.772,140.79,140.772,140.787,69699999.0
2006-03-28 12:48:00,140.804,140.804,140.785,140.802,71800000.0
2006-03-28 12:49:00,140.802,140.813,140.8,140.807,75700000.0
2006-03-28 12:50:00,140.817,140.84,140.817,140.835,62099998.0
2006-03-28 12:51:00,140.835,140.849,140.823,140.838,154199997.0
2006-03-28 12:52:00,140.848,140.849,140.799,140.799,51900000.0
2006-03-28 12:53:00,140.807,140.838,140.801,140.835,169199995.0
2006-03-28 12:54:00,140.822,140.839,140.822,140.836,108199997.0
2006-03-28 12:55:00,140.829,140.829,140.8,140.808,52700000.0
2006-03-28 12:56:00,140.813,140.82,140.803,140.805,123900000.0
2006-03-28 12:57:00,140.812,140.825,140.806,140.806,112800002.0
2006-03-28 12:58:00,140.803,140.805,140.785,140.795,106299999.0
2006-03-28 12:59:00,140.793,140.798,140.792,140.792,107500004.0
2006-03-28 13:00:00,140.787,140.797,140.781,140.79,136099998.0
2006-03-28 13:01:00,140.785,140.794,140.775,140.785,70000000.0
2006-03-28 13:02:00,140.79,140.793,140.777,140.777,64500000.0
2006-03-28 13:03:00,140.783,140.794,140.783,140.785,87600000.0
2006-03-28 13:04:00,140.79,140.791,140.781,140.783,62300001.0
2006-03-28 13:05:00,140.769,140.777,140.769,140.773,56800000.0
2006-03-28 13:06:00,140.761,140.761,140.742,140.753,29100000.0
2006-03-28 13:07:00,140.755,140.756,140.745,140.745,34400000.0
2006-03-28 13:08:00,140.738,140.754,140.73,140.754,97799999.0
2006-03-28 13:09:00,140.751,140.757,140.741,140.757,85200000.0
2006-03-28 13:10:00,140.756,140.781,140.756,140.781,108300002.0
2006-03-28 13:11:00,140.785,140.791,140.779,140.78,108499999.0
2006-03-28 13:12:00,140.779,140.784,140.773,140.784,148600001.0
2006-03-28 13:13:00,140.785,140.789,140.771,140.771,99399998.0
2006-03-28 13:14:00,140.765,140.772,140.757,140.763,81700002.0
2006-03-28 13:15:00,140.755,140.767,140.751,140.767,125399999.0
2006-03-28 13:16:00,140.762,140.769,140.757,140.765,129000002.0
2006-03-28 13:17:00,140.765,140.778,140.765,140.775,87900000.0
2006-03-28 13:18:00,140.774,140.782,140.764,140.782,57300000.0
2006-03-28 13:19:00,140.78,140.785,140.78,140.78,38900000.0
2006-03-28 13:20:00,140.785,140.785,140.769,140.778,63500000.0
2006-03-28 13:21:00,140.777,140.79,140.772,140.774,107100001.0
2006-03-28 13:22:00,140.768,140.768,140.759,140.765,48000000.0
2006-03-28 13:23:00,140.763,140.763,140.751,140.76,136199998.0
2006-03-28 13:24:00,140.757,140.765,140.751,140.765,82800001.0
2006-03-28 13:25:00,140.758,140.763,140.752,140.763,150300000.0
2006-03-28 13:26:00,140.766,140.777,140.762,140.765,125200001.0
2006-03-28 13:27:00,140.764,140.775,140.764,140.77,107000000.0
2006-03-28 13:28:00,140.759,140.777,140.759,140.777,112599997.0
2006-03-28 13:29:00,140.786,140.805,140.786,140.802,101000002.0
2006-03-28 13:30:00,140.797,140.797,140.774,140.774,210100006.0
2006-03-28 13:31:00,140.77,140.797,140.77,140.797,103100000.0
2006-03-28 13:32:00,140.786,140.809,140.786,140.804,73600001.0
2006-03-28 13:33:00,140.826,140.827,140.818,140.827,48299999.0
2006-03-28 13:34:00,140.825,140.835,140.825,140.835,123799999.0
2006-03-28 13:35:00,140.823,140.834,140.823,140.825,103900000.0
2006-03-28 13:36:00,140.833,140.837,140.833,140.837,62299999.0
2006-03-28 13:37:00,140.845,140.845,140.837,140.843,101600000.0
2006-03-28 13:38:00,140.851,140.851,140.836,140.844,98700002.0
2006-03-28 13:39:00,140.845,140.848,140.844,140.845,113100001.0
2006-03-28 13:40:00,140.839,140.846,140.819,140.819,77400003.0
2006-03-28 13:41:00,140.82,140.835,140.815,140.835,50299999.0
2006-03-28 13:42:00,140.84,140.848,140.839,140.848,72800000.0
2006-03-28 13:43:00,140.855,140.859,140.85,140.85,75900002.0
2006-03-28 13:44:00,140.846,140.861,140.845,140.845,65299999.0
2006-03-28 13:45:00,140.848,140.849,140.848,140.849,87500000.0
2006-03-28 13:46:00,140.862,140.868,140.862,140.867,82800000.0
2006-03-28 13:47:00,140.853,140.863,140.851,140.855,94699999.0
2006-03-28 13:48:00,140.863,140.871,140.853,140.87,158799998.0
2006-03-28 13:49:00,140.862,140.868,140.858,140.858,51400000.0
2006-03-28 13:50:00,140.848,140.87,140.848,140.862,30400000.0
2006-03-28 13:51:00,140.863,140.863,140.851,140.857,44999999.0
2006-03-28 13:52:00,140.852,140.857,140.85,140.85,68000000.0
2006-03-28 13:53:00,140.85,140.858,140.847,140.855,104000000.0
2006-03-28 13:54:00,140.855,140.866,140.852,140.858,43100000.0
2006-03-28 13:55:00,140.86,140.873,140.86,140.865,57300000.0
2006-03-28 13:56:00,140.866,140.889,140.866,140.889,76200000.0
2006-03-28 13:57:00,140.883,140.883,140.862,140.862,73999999.0
2006-03-28 13:58:00,140.884,140.906,140.881,140.906,36900000.0
2006-03-28 13:59:00,140.933,140.964,140.933,140.956,103899999.0
2006-03-28 14:00:00,140.958,140.958,140.927,140.927,119800000.0
2006-03-28 14:01:00,140.938,141.002,140.938,141.002,109299998.0
2006-03-28 14:02:00,141.004,141.073,141.004,141.072,135799999.0
2006-03-28 14:03:00,141.073,141.088,141.058,141.081,115699999.0
2006-03-28 14:04:00,141.097,141.137,141.097,141.129,47499999.0
2006-03-28 14:05:00,141.106,141.106,141.07,141.085,82300001.0
2006-03-28 14:06:00,141.087,141.087,141.072,141.077,64700001.0
2006-03-28 14:07:00,141.065,141.069,141.06,141.068,117000000.0
2006-03-28 14:08:00,141.07,141.075,141.053,141.075,217199998.0
2006-03-28 14:09:00,141.074,141.076,141.058,141.058,79200001.0
2006-03-28 14:10:00,141.067,141.084,141.062,141.064,101400000.0
2006-03-28 14:11:00,141.092,141.103,141.092,141.099,47299999.0
2006-03-28 14:12:00,141.111,141.114,141.085,141.087,106199997.0
2006-03-28 14:13:00,141.083,141.084,141.066,141.071,149399999.0
2006-03-28 14:14:00,141.073,141.077,141.067,141.067,190399997.0
2006-03-28 14:15:00,141.057,141.074,141.054,141.07,54200000.0
2006-03-28 14:16:00,141.066,141.066,141.046,141.046,106799998.0
2006-03-28 14:17:00,141.035,141.039,141.023,141.039,60800000.0
2006-03-28 14:18:00,141.041,141.047,141.028,141.03,53100000.0
2006-03-28 14:19:00,141.029,141.04,141.028,141.029,49600000.0
2006-03-28 14:20:00,141.023,141.023,141.004,141.012,103799999.0
2006-03-28 14:21:00,140.999,141.016,140.999,141.007,38900000.0
2006-03-28 14:22:00,141.018,141.026,141.011,141.017,136500001.0
2006-03-28 14:23:00,141.022,141.028,141.012,141.018,130800000.0
2006-03-28 14:24:00,141.033,141.033,141.019,141.027,41799999.0
2006-03-28 14:25:00,141.028,141.032,141.025,141.025,36800000.0
2006-03-28 14:26:00,141.026,141.026,141.024,141.024,12000000.0
2006-03-28 14:27:00,141.028,141.03,141.017,141.029,114400000.0
2006-03-28 14:28:00,141.026,141.027,141.021,141.023,130899999.0
2006-03-28 14:29:00,141.024,141.038,141.024,141.032,110700001.0
2006-03-28 14:30:00,141.031,141.048,141.03,141.03,77499999.0
2006-03-28 14:31:00,141.038,141.041,141.033,141.033,114399996.0
2006-03-28 14:32:00,141.025,141.035,141.02,141.03,163199999.0
2006-03-28 14:33:00,141.029,141.034,141.024,141.029,110299999.0
2006-03-28 14:34:00,141.035,141.042,141.008,141.008,106400001.0
2006-03-28 14:35:00,141.002,141.002,140.99,141.0,105999999.0
2006-03-28 14:36:00,141.003,141.005,140.984,140.99,90500001.0
2006-03-28 14:37:00,141.002,141.009,141.0,141.005,60000000.0
2006-03-28 14:38:00,140.994,141.004,140.994,140.995,179500002.0
2006-03-28 14:39:00,140.995,141.015,140.995,141.015,56800000.0
2006-03-28 14:40:00,141.016,141.022,141.002,141.022,88699999.0
2006-03-28 14:41:00,141.022,141.026,140.992,140.992,105699999.0
2006-03-28 14:42:00,140.98,141.005,140.98,140.996,104799999.0
2006-03-28 14:43:00,140.998,141.012,140.986,140.986,161900000.0
2006-03-28 14:44:00,141.007,141.014,141.002,141.006,78200000.0
2006-03-28 14:45:00,141.021,141.023,141.007,141.013,179500001.0
2006-03-28 14:46:00,141.005,141.008,140.992,141.008,104600000.0
2006-03-28 14:47:00,141.007,141.022,141.007,141.012,82400000.0
2006-03-28 14:48:00,141.022,141.033,141.008,141.008,81800000.0
2006-03-28 14:49:00,141.015,141.016,141.007,141.01,91899999.0
2006-03-28 14:50:00,141.014,141.02,141.007,141.02,108599998.0
2006-03-28 14:51:00,141.013,141.018,141.005,141.018,102999998.0
2006-03-28 14:52:00,141.01,141.022,141.01,141.022,68699999.0
2006-03-28 14:53:00,141.015,141.017,141.0,141.0,72200000.0
2006-03-28 14:54:00,141.005,141.01,141.0,141.0,88500001.0
2006-03-28 14:55:00,140.995,141.004,140.994,140.995,110999998.0
2006-03-28 14:56:00,141.0,141.005,140.995,141.0,155900003.0
2006-03-28 14:57:00,141.003,141.008,140.997,141.0,169299998.0
2006-03-28 14:58:00,141.01,141.047,141.01,141.038,58400000.0
2006-03-28 14:59:00,141.056,141.068,141.056,141.056,57800001.0
2006-03-28 15:00:00,141.067,141.068,141.047,141.055,75200000.0
2006-03-28 15:01:00,141.054,141.073,141.049,141.067,112699999.0
2006-03-28 15:02:00,141.056,141.065,141.056,141.057,71600000.0
2006-03-28 15:03:00,141.057,141.065,141.052,141.058,66500000.0
2006-03-28 15:04:00,141.055,141.055,141.042,141.042,47300000.0
2006-03-28 15:05:00,141.041,141.047,141.019,141.019,77800000.0
2006-03-28 15:06:00,141.034,141.061,141.034,141.061,52800000.0
2006-03-28 15:07:00,141.06,141.06,141.043,141.043,136800000.0
2006-03-28 15:08:00,141.052,141.058,141.047,141.047,41600000.0
2006-03-28 15:09:00,141.038,141.054,141.037,141.042,182100002.0
2006-03-28 15:10:00,141.045,141.065,141.036,141.065,121899999.0
2006-03-28 15:11:00,141.061,141.12,141.06,141.119,62700000.0
2006-03-28 15:12:00,141.119,141.13,141.117,141.12,157899999.0
2006-03-28 15:13:00,141.126,141.148,141.126,141.127,96599997.0
2006-03-28 15:14:00,141.139,141.186,141.139,141.185,165700005.0
2006-03-28 15:15:00,141.166,141.17,141.159,141.162,53999999.0
2006-03-28 15:16:00,141.159,141.175,141.153,141.17,67200000.0
2006-03-28 15:17:00,141.177,141.177,141.166,141.177,68999999.0
2006-03-28 15:18:00,141.178,141.178,141.167,141.171,60900000.0
2006-03-28 15:19:00,141.173,141.185,141.173,141.185,43200000.0
2006-03-28 15:20:00,141.177,141.177,141.159,141.17,110700002.0
2006-03-28 15:21:00,141.172,141.184,141.172,141.18,29500000.0
2006-03-28 15:22:00,141.181,141.183,141.172,141.174,63799999.0
2006-03-28 15:23:00,141.161,141.184,141.159,141.176,147399996.0
2006-03-28 15:24:00,141.18,141.203,141.171,141.171,141500003.0
2006-03-28 15:25:00,141.181,141.186,141.179,141.183,99400000.0
2006-03-28 15:26:00,141.196,141.208,141.186,141.201,37800000.0
2006-03-28 15:27:00,141.212,141.218,141.207,141.207,102899999.0
2006-03-28 15:28:00,141.222,141.246,141.221,141.246,135299999.0
2006-03-28 15:29:00,141.242,141.249,141.235,141.246,145799999.0
2006-03-28 15:30:00,141.245,141.245,141.234,141.242,96200001.0
2006-03-28 15:31:00,141.231,141.242,141.221,141.242,80300000.0
2006-03-28 15:32:00,141.25,141.255,141.238,141.238,259000003.0
2006-03-28 15:33:00,141.239,141.239,141.225,141.225,115900000.0
2006-03-28 15:34:00,141.221,141.225,141.208,141.225,80600001.0
2006-03-28 15:35:00,141.232,141.232,141.215,141.215,69699999.0
2006-03-28 15:36:00,141.222,141.222,141.197,141.202,153900002.0
2006-03-28 15:37:00,141.208,141.221,141.203,141.219,67900000.0
2006-03-28 15:38:00,141.231,141.259,141.231,141.239,82600002.0
2006-03-28 15:39:00,141.239,141.262,141.239,141.262,31600000.0
2006-03-28 15:40:00,141.263,141.263,141.238,141.24,79300000.0
2006-03-28 15:41:00,141.235,141.251,141.226,141.23,68000000.0
2006-03-28 15:42:00,141.235,141.244,141.225,141.235,63400000.0
2006-03-28 15:43:00,141.223,141.223,141.186,141.192,148400001.0
2006-03-28 15:44:00,141.18,141.211,141.177,141.2,112300001.0
2006-03-28 15:45:00,141.197,141.197,141.186,141.194,67600001.0
2006-03-28 15:46:00,141.177,141.221,141.177,141.215,129200000.0
2006-03-28 15:47:00,141.221,141.228,141.208,141.228,134299999.0
2006-03-28 15:48:00,141.221,141.242,141.22,141.242,160900001.0
2006-03-28 15:49:00,141.242,141.26,141.24,141.24,42300000.0
2006-03-28 15:50:00,141.24,141.24,141.233,141.233,119600002.0
2006-03-28 15:51:00,141.231,141.239,141.226,141.233,84999999.0
2006-03-28 15:52:00,141.234,141.235,141.215,141.215,67900000.0
2006-03-28 15:53:00,141.223,141.223,141.21,141.21,31500000.0
2006-03-28 15:54:00,141.202,141.202,141.19,141.198,68400000.0
2006-03-28 15:55:00,141.184,141.184,141.173,141.182,73600000.0
2006-03-28 15:56:00,141.187,141.19,141.177,141.177,83400000.0
2006-03-28 15:57:00,141.175,141.188,141.175,141.177,73600000.0
2006-03-28 15:58:00,141.173,141.182,141.162,141.17,118299998.0
2006-03-28 15:59:00,141.169,141.17,141.167,141.17,71999999.0
2006-03-28 16:00:00,141.167,141.194,141.165,141.191,114399999.0
2006-03-28 16:01:00,141.2,141.2,141.165,141.165,119800000.0
2006-03-28 16:02:00,141.17,141.17,141.146,141.146,57899999.0
2006-03-28 16:03:00,141.166,141.174,141.159,141.168,85099999.0
2006-03-28 16:04:00,141.177,141.189,141.177,141.189,132899997.0
2006-03-28 16:05:00,141.186,141.188,141.178,141.181,156199999.0
2006-03-28 16:06:00,141.178,141.185,141.169,141.169,85199999.0
2006-03-28 16:07:00,141.177,141.184,141.176,141.178,71100000.0
2006-03-28 16:08:00,141.178,141.178,141.165,141.165,129599998.0
2006-03-28 16:09:00,141.157,141.171,141.157,141.166,55400000.0
2006-03-28 16:10:00,141.163,141.163,141.14,141.155,129099999.0
2006-03-28 16:11:00,141.152,141.171,141.152,141.171,126800001.0
2006-03-28 16:12:00,141.166,141.171,141.159,141.161,86499999.0
2006-03-28 16:13:00,141.173,141.173,141.162,141.162,84200002.0
2006-03-28 16:14:00,141.17,141.177,141.161,141.171,112900002.0
2006-03-28 16:15:00,141.172,141.176,141.157,141.157,75899998.0
2006-03-28 16:16:00,141.146,141.158,141.13,141.13,83600001.0
2006-03-28 16:17:00,141.133,141.145,141.125,141.135,138400002.0
2006-03-28 16:18:00,141.145,141.148,141.126,141.137,54400000.0
2006-03-28 16:19:00,141.137,141.157,141.128,141.142,124800002.0
2006-03-28 16:20:00,141.15,141.155,141.147,141.155,17600000.0
2006-03-28 16:21:00,141.162,141.165,141.154,141.158,120399998.0
2006-03-28 16:22:00,141.146,141.159,141.138,141.147,135499998.0
2006-03-28 16:23:00,141.161,141.184,141.161,141.184,65200001.0
2006-03-28 16:24:00,141.19,141.196,141.185,141.191,62100000.0
2006-03-28 16:25:00,141.197,141.204,141.188,141.192,157299998.0
2006-03-28 16:26:00,141.188,141.206,141.185,141.202,55200001.0
2006-03-28 16:27:00,141.218,141.218,141.204,141.21,106900002.0
2006-03-28 16:28:00,141.205,141.205,141.194,141.195,50400000.0
2006-03-28 16:29:00,141.187,141.187,141.145,141.154,124799999.0
2006-03-28 16:30:00,141.163,141.163,141.123,141.13,82200001.0
2006-03-28 16:31:00,141.127,141.142,141.127,141.142,60800000.0
2006-03-28 16:32:00,141.144,141.16,141.144,141.16,40100000.0
2006-03-28 16:33:00,141.148,141.148,141.118,141.121,72600000.0
2006-03-28 16:34:00,141.126,141.14,141.126,141.126,146900000.0
2006-03-28 16:35:00,141.132,141.14,141.129,141.129,57300000.0
2006-03-28 16:36:00,141.119,141.134,141.119,141.133,50100000.0
2006-03-28 16:37:00,141.136,141.145,141.134,141.134,73900001.0
2006-03-28 16:38:00,141.135,141.149,141.135,141.149,101799998.0
2006-03-28 16:39:00,141.144,141.144,141.133,141.137,47500000.0
2006-03-28 16:40:00,141.131,141.138,141.129,141.132,55400000.0
2006-03-28 16:41:00,141.134,141.143,141.13,141.13,71100002.0
2006-03-28 16:42:00,141.137,141.138,141.128,141.128,75200000.0
2006-03-28 16:43:00,141.132,141.132,141.121,141.123,112899998.0
2006-03-28 16:44:00,141.128,141.143,141.128,141.133,133700000.0
2006-03-28 16:45:00,141.14,141.145,141.138,141.138,121600003.0
2006-03-28 16:46:00,141.132,141.14,141.126,141.139,130300000.0
2006-03-28 16:47:00,141.143,141.145,141.134,141.145,97300001.0
2006-03-28 16:48:00,141.137,141.141,141.128,141.131,163300004.0
2006-03-28 16:49:00,141.133,141.143,141.133,141.143,99900001.0
2006-03-28 16:50:00,141.139,141.145,141.12,141.145,174900002.0
2006-03-28 16:51:00,141.15,141.174,141.15,141.16,113500002.0
2006-03-28 16:52:00,141.155,141.17,141.15,141.159,63700000.0
2006-03-28 16:53:00,141.181,141.225,141.181,141.218,44000000.0
2006-03-28 16:54:00,141.21,141.21,141.181,141.185,102700002.0
2006-03-28 16:55:00,141.176,141.176,141.152,141.155,126299998.0
2006-03-28 16:56:00,141.154,141.169,141.148,141.169,101000000.0
2006-03-28 16:57:00,141.17,141.173,141.159,141.168,88200000.0
2006-03-28 16:58:00,141.172,141.172,141.153,141.16,172300002.0
2006-03-28 16:59:00,141.163,141.163,141.112,141.112,42700000.0
2006-03-28 17:00:00,141.093,141.16,141.09,141.16,168600002.0
2006-03-28 17:01:00,141.158,141.207,141.152,141.207,124799998.0
2006-03-28 17:02:00,141.194,141.208,141.188,141.208,30400000.0
2006-03-28 17:03:00,141.219,141.237,141.2,141.219,68199999.0
2006-03-28 17:04:00,141.23,141.269,141.229,141.268,91200000.0
2006-03-28 17:05:00,141.267,141.268,141.247,141.252,108700002.0
2006-03-28 17:06:00,141.251,141.251,141.233,141.244,57400000.0
2006-03-28 17:07:00,141.243,141.249,141.235,141.24,66899999.0
2006-03-28 17:08:00,141.229,141.229,141.206,141.217,112600002.0
2006-03-28 17:09:00,141.218,141.238,141.217,141.231,77000000.0
2006-03-28 17:10:00,141.226,141.237,141.222,141.224,72600000.0
2006-03-28 17:11:00,141.204,141.204,141.155,141.155,93699997.0
2006-03-28 17:12:00,141.168,141.189,141.159,141.187,118700001.0
2006-03-28 17:13:00,141.189,141.207,141.189,141.195,68100000.0
2006-03-28 17:14:00,141.207,141.222,141.207,141.22,35300000.0
2006-03-28 17:15:00,141.201,141.209,141.188,141.193,198100005.0
2006-03-28 17:16:00,141.198,141.211,141.198,141.211,98999999.0
2006-03-28 17:17:00,141.212,141.221,141.206,141.215,88599999.0
2006-03-28 17:18:00,141.214,141.225,141.209,141.225,44000000.0
2006-03-28 17:19:00,141.235,141.243,141.226,141.243,67800000.0
2006-03-28 17:20:00,141.243,141.249,141.227,141.227,102999998.0
2006-03-28 17:21:00,141.242,141.274,141.242,141.261,87899999.0
2006-03-28 17:22:00,141.259,141.274,141.242,141.254,108100000.0
2006-03-28 17:23:00,141.258,141.26,141.241,141.255,90300002.0
2006-03-28 17:24:00,141.253,141.259,141.238,141.257,104100002.0
2006-03-28 17:25:00,141.251,141.251,141.227,141.235,80199999.0
2006-03-28 17:26:00,141.224,141.229,141.219,141.228,116499999.0
2006-03-28 17:27:00,141.213,141.253,141.213,141.253,92700000.0
2006-03-28 17:28:00,141.251,141.258,141.237,141.237,120600002.0
2006-03-28 17:29:00,141.24,141.261,141.24,141.26,82300001.0
2006-03-28 17:30:00,141.262,141.272,141.262,141.27,103700000.0
2006-03-28 17:31:00,141.278,141.28,141.266,141.28,63000001.0
2006-03-28 17:32:00,141.295,141.323,141.295,141.323,49600001.0
2006-03-28 17:33:00,141.357,141.417,141.357,141.417,67999999.0
2006-03-28 17:34:00,141.425,141.434,141.416,141.424,109400002.0
2006-03-28 17:35:00,141.425,141.426,141.409,141.409,60300000.0
2006-03-28 17:36:00,141.412,141.424,141.405,141.405,141100004.0
2006-03-28 17:37:00,141.402,141.415,141.397,141.41,199799998.0
2006-03-28 17:38:00,141.401,141.419,141.386,141.419,96500000.0
2006-03-28 17:39:00,141.423,141.459,141.423,141.453,60400000.0
2006-03-28 17:40:00,141.444,141.46,141.444,141.445,114199998.0
2006-03-28 17:41:00,141.457,141.457,141.435,141.448,158699999.0
2006-03-28 17:42:00,141.46,141.474,141.459,141.471,94399998.0
2006-03-28 17:43:00,141.479,141.49,141.472,141.478,90899999.0
2006-03-28 17:44:00,141.477,141.485,141.455,141.485,61300000.0
2006-03-28 17:45:00,141.489,141.52,141.483,141.52,97800001.0
2006-03-28 17:46:00,141.517,141.517,141.499,141.502,57600000.0
2006-03-28 17:47:00,141.496,141.496,141.47,141.47,46600000.0
2006-03-28 17:48:00,141.476,141.493,141.476,141.49,95300000.0
2006-03-28 17:49:00,141.486,141.508,141.486,141.505,38500000.0
2006-03-28 17:50:00,141.499,141.499,141.476,141.483,151799998.0
2006-03-28 17:51:00,141.483,141.493,141.465,141.493,119699999.0
2006-03-28 17:52:00,141.498,141.525,141.497,141.525,162600004.0
2006-03-28 17:53:00,141.536,141.561,141.536,141.546,58200000.0
2006-03-28 17:54:00,141.53,141.53,141.494,141.507,115500001.0
2006-03-28 17:55:00,141.5,141.518,141.496,141.505,163599999.0
2006-03-28 17:56:00,141.494,141.51,141.493,141.502,145199998.0
2006-03-28 17:57:00,141.499,141.5,141.486,141.499,33800000.0
2006-03-28 17:58:00,141.505,141.516,141.505,141.516,81600002.0
2006-03-28 17:59:00,141.516,141.528,141.512,141.52,132300000.0
2006-03-28 18:00:00,141.518,141.526,141.513,141.523,163799999.0
2006-03-28 18:01:00,141.517,141.541,141.516,141.534,1466199996.0
2006-03-28 18:02:00,141.52,141.55,141.52,141.55,1492200001.0
2006-03-28 18:03:00,141.54,141.56,141.54,141.56,1492200001.0
2006-03-28 18:04:00,141.573,141.573,141.552,141.558,1492200001.0
2006-03-28 18:05:00,141.55,141.572,141.55,141.565,1771699996.0
2006-03-28 18:06:00,141.566,141.58,141.557,141.557,1311500002.0
2006-03-28 18:07:00,141.555,141.571,141.552,141.56,1856400001.0
2006-03-28 18:08:00,141.565,141.568,141.552,141.557,1611199996.0
2006-03-28 18:09:00,141.554,141.567,141.543,141.543,1304999996.0
2006-03-28 18:10:00,141.545,141.545,141.529,141.535,840699997.0
2006-03-28 18:11:00,141.54,141.544,141.528,141.531,752399999.0
2006-03-28 18:12:00,141.53,141.539,141.522,141.522,811400000.0
2006-03-28 18:13:00,141.521,141.523,141.507,141.523,1300199994.0
2006-03-28 18:14:00,141.524,141.524,141.512,141.514,1547200000.0
2006-03-28 18:15:00,141.519,141.533,141.517,141.525,1657299996.0
2006-03-28 18:16:00,141.526,141.587,141.524,141.568,1647199996.0
2006-03-28 18:17:00,141.575,141.575,141.552,141.558,758399998.0
2006-03-28 18:18:00,141.56,141.582,141.56,141.566,394300001.0
2006-03-28 18:19:00,141.564,141.578,141.554,141.557,794899996.0
2006-03-28 18:20:00,141.555,141.559,141.533,141.544,1432399992.0
2006-03-28 18:21:00,141.549,141.564,141.543,141.562,1122000000.0
2006-03-28 18:22:00,141.571,141.59,141.571,141.585,960599995.0
2006-03-28 18:23:00,141.58,141.588,141.573,141.588,1472200005.0
2006-03-28 18:24:00,141.585,141.593,141.576,141.577,1059700000.0
2006-03-28 18:25:00,141.582,141.591,141.577,141.58,1224599999.0
2006-03-28 18:26:00,141.58,141.587,141.575,141.585,966100007.0
2006-03-28 18:27:00,141.58,141.59,141.574,141.577,587700002.0
2006-03-28 18:28:00,141.583,141.588,141.568,141.568,875399996.0
2006-03-28 18:29:00,141.565,141.582,141.557,141.582,827100001.0
2006-03-28 18:30:00,141.577,141.577,141.561,141.565,491999996.0
2006-03-28 18:31:00,141.567,141.582,141.563,141.582,999600009.0
2006-03-28 18:32:00,141.585,141.59,141.571,141.584,1260599997.0
2006-03-28 18:33:00,141.585,141.6,141.577,141.583,1538899991.0
2006-03-28 18:34:00,141.581,141.588,141.562,141.567,1194299987.0
2006-03-28 18:35:00,141.564,141.564,141.529,141.541,1443399999.0
2006-03-28 18:36:00,141.545,141.565,141.545,141.56,765300002.0
2006-03-28 18:37:00,141.563,141.569,141.547,141.56,691899998.0
2006-03-28 18:38:00,141.56,141.567,141.549,141.563,362000000.0
2006-03-28 18:39:00,141.565,141.565,141.555,141.56,423499998.0
2006-03-28 18:40:00,141.538,141.557,141.53,141.53,972099996.0
2006-03-28 18:41:00,141.527,141.527,141.505,141.51,371100000.0
2006-03-28 18:42:00,141.512,141.532,141.504,141.519,659000001.0
2006-03-28 18:43:00,141.516,141.52,141.507,141.52,241599996.0
2006-03-28 18:44:00,141.52,141.525,141.506,141.518,410099996.0
2006-03-28 18:45:00,141.51,141.521,141.5,141.506,275999998.0
2006-03-28 18:46:00,141.51,141.538,141.51,141.538,541299996.0
2006-03-28 18:47:00,141.538,141.558,141.538,141.544,202000001.0
2006-03-28 18:48:00,141.547,141.572,141.547,141.558,472899998.0
2006-03-28 18:49:00,141.562,141.591,141.562,141.579,791500000.0
2006-03-28 18:50:00,141.583,141.597,141.577,141.583,717000004.0
2006-03-28 18:51:00,141.58,141.596,141.58,141.583,546900007.0
2006-03-28 18:52:00,141.592,141.596,141.574,141.576,698399999.0
2006-03-28 18:53:00,141.577,141.599,141.575,141.586,1000000001.0
2006-03-28 18:54:00,141.583,141.583,141.562,141.568,840300006.0
2006-03-28 18:55:00,141.57,141.58,141.562,141.57,963199992.0
2006-03-28 18:56:00,141.575,141.595,141.574,141.585,443600002.0
2006-03-28 18:57:00,141.589,141.59,141.571,141.574,783800000.0
2006-03-28 18:58:00,141.582,141.583,141.564,141.566,620499999.0
2006-03-28 18:59:00,141.57,141.573,141.558,141.563,891699996.0
2006-03-28 19:00:00,141.552,141.567,141.55,141.55,434099989.0
2006-03-28 19:01:00,141.555,141.56,141.547,141.554,305300002.0
2006-03-28 19:02:00,141.552,141.573,141.552,141.565,350000000.0
2006-03-28 19:03:00,141.564,141.587,141.562,141.575,738200005.0
2006-03-28 19:04:00,141.577,141.581,141.563,141.566,371599999.0
2006-03-28 19:05:00,141.573,141.582,141.561,141.561,609900004.0
2006-03-28 19:06:00,141.565,141.574,141.558,141.558,879099998.0
2006-03-28 19:07:00,141.552,141.554,141.53,141.533,836600006.0
2006-03-28 19:08:00,141.533,141.553,141.528,141.532,698700002.0
2006-03-28 19:09:00,141.527,141.546,141.525,141.54,581300000.0
2006-03-28 19:10:00,141.546,141.546,141.523,141.527,236200001.0
2006-03-28 19:11:00,141.525,141.533,141.515,141.515,414500004.0
2006-03-28 19:12:00,141.52,141.525,141.512,141.516,339300002.0
2006-03-28 19:13:00,141.518,141.525,141.518,141.521,46800000.0
2006-03-28 19:14:00,141.514,141.514,141.492,141.493,415800008.0
2006-03-28 19:15:00,141.482,141.49,141.47,141.487,869400002.0
2006-03-28 19:16:00,141.488,141.502,141.481,141.502,240500000.0
2006-03-28 19:17:00,141.495,141.495,141.48,141.48,388799996.0
2006-03-28 19:18:00,141.483,141.483,141.457,141.457,286100004.0
2006-03-28 19:19:00,141.456,141.468,141.451,141.462,710300002.0
2006-03-28 19:20:00,141.469,141.472,141.456,141.465,170699999.0
2006-03-28 19:21:00,141.47,141.471,141.457,141.464,453699999.0
2006-03-28 19:22:00,141.465,141.465,141.458,141.458,106299999.0
2006-03-28 19:23:00,141.467,141.467,141.445,141.461,1164499999.0
2006-03-28 19:24:00,141.465,141.471,141.457,141.468,581399999.0
2006-03-28 19:25:00,141.468,141.48,141.464,141.47,528199999.0
2006-03-28 19:26:00,141.47,141.484,141.466,141.466,1308900000.0
2006-03-28 19:27:00,141.466,141.481,141.466,141.474,794299993.0
2006-03-28 19:28:00,141.483,141.496,141.478,141.483,542900003.0
2006-03-28 19:29:00,141.476,141.476,141.453,141.454,370200004.0
2006-03-28 19:30:00,141.455,141.463,141.448,141.451,575800000.0
2006-03-28 19:31:00,141.447,141.457,141.441,141.445,563599997.0
2006-03-28 19:32:00,141.44,141.457,141.43,141.456,705099997.0
2006-03-28 19:33:00,141.457,141.465,141.448,141.464,509300005.0
2006-03-28 19:34:00,141.461,141.468,141.454,141.457,1056999995.0
2006-03-28 19:35:00,141.453,141.468,141.453,141.461,579800003.0
2006-03-28 19:36:00,141.47,141.503,141.47,141.488,404900002.0
2006-03-28 19:37:00,141.483,141.496,141.476,141.481,75200000.0
2006-03-28 19:38:00,141.485,141.499,141.477,141.477,699199993.0
2006-03-28 19:39:00,141.472,141.473,141.445,141.455,635800001.0
2006-03-28 19:40:00,141.461,141.469,141.447,141.469,513399999.0
2006-03-28 19:41:00,141.469,141.487,141.469,141.474,856099998.0
2006-03-28 19:42:00,141.483,141.496,141.481,141.487,544200000.0
2006-03-28 19:43:00,141.498,141.498,141.48,141.486,96700001.0
2006-03-28 19:44:00,141.48,141.496,141.48,141.493,439200001.0
2006-03-28 19:45:00,141.492,141.492,141.477,141.48,132000000.0
2006-03-28 19:46:00,141.478,141.482,141.463,141.469,356399999.0
2006-03-28 19:47:00,141.474,141.508,141.474,141.508,199499999.0
2006-03-28 19:48:00,141.508,141.517,141.499,141.499,708700001.0
2006-03-28 19:49:00,141.5,141.5,141.478,141.478,256899999.0
2006-03-28 19:50:00,141.488,141.502,141.487,141.49,231800001.0
2006-03-28 19:51:00,141.492,141.492,141.483,141.488,373399998.0
2006-03-28 19:52:00,141.492,141.492,141.476,141.48,547099999.0
2006-03-28 19:53:00,141.475,141.475,141.458,141.473,479599999.0
2006-03-28 19:54:00,141.475,141.492,141.472,141.482,321800001.0
2006-03-28 19:55:00,141.481,141.492,141.48,141.48,290599999.0
2006-03-28 19:56:00,141.481,141.484,141.464,141.48,405500001.0
2006-03-28 19:57:00,141.473,141.483,141.471,141.483,577700001.0
2006-03-28 19:58:00,141.484,141.507,141.483,141.507,675700006.0
2006-03-28 19:59:00,141.512,141.528,141.51,141.517,600400001.0
2006-03-28 20:00:00,141.52,141.528,141.504,141.528,192300001.0
2006-03-28 20:01:00,141.534,141.54,141.51,141.513,400699998.0
2006-03-28 20:02:00,141.514,141.525,141.512,141.519,370799998.0
2006-03-28 20:03:00,141.524,141.524,141.511,141.518,266199997.0
2006-03-28 20:04:00,141.522,141.535,141.522,141.529,468300002.0
2006-03-28 20:05:00,141.532,141.54,141.522,141.522,550699997.0
2006-03-28 20:06:00,141.526,141.539,141.524,141.527,711299999.0
2006-03-28 20:07:00,141.52,141.532,141.518,141.528,274700000.0
2006-03-28 20:08:00,141.528,141.532,141.518,141.523,519299996.0
2006-03-28 20:09:00,141.525,141.532,141.518,141.526,358100001.0
2006-03-28 20:10:00,141.52,141.532,141.519,141.519,303499999.0
2006-03-28 20:11:00,141.52,141.528,141.508,141.524,871800002.0
2006-03-28 20:12:00,141.524,141.539,141.524,141.53,1074800000.0
2006-03-28 20:13:00,141.531,141.543,141.529,141.543,405600004.0
2006-03-28 20:14:00,141.537,141.537,141.522,141.53,397299999.0
2006-03-28 20:15:00,141.536,141.543,141.516,141.518,646999996.0
2006-03-28 20:16:00,141.515,141.539,141.515,141.525,524100002.0
2006-03-28 20:17:00,141.523,141.535,141.512,141.52,318399997.0
2006-03-28 20:18:00,141.518,141.518,141.507,141.508,178599997.0
2006-03-28 20:19:00,141.502,141.506,141.486,141.486,483300000.0
2006-03-28 20:20:00,141.487,141.528,141.487,141.52,228399997.0
2006-03-28 20:21:00,141.52,141.525,141.515,141.52,455000001.0
2006-03-28 20:22:00,141.511,141.511,141.463,141.483,329199996.0
2006-03-28 20:23:00,141.483,141.49,141.467,141.468,549900003.0
2006-03-28 20:24:00,141.47,141.47,141.463,141.47,280799998.0
2006-03-28 20:25:00,141.47,141.48,141.461,141.478,373299995.0
2006-03-28 20:26:00,141.482,141.497,141.478,141.497,462999999.0
2006-03-28 20:27:00,141.505,141.537,141.505,141.537,778999996.0
2006-03-28 20:28:00,141.534,141.554,141.534,141.538,959700002.0
2006-03-28 20:29:00,141.534,141.547,141.528,141.545,1043699995.0
2006-03-28 20:30:00,141.547,141.558,141.54,141.554,1624199985.0
2006-03-28 20:31:00,141.553,141.556,141.537,141.553,1322399991.0
2006-03-28 20:32:00,141.548,141.548,141.512,141.514,1145699995.0
2006-03-28 20:33:00,141.498,141.507,141.484,141.498,442799997.0
2006-03-28 20:34:00,141.497,141.57,141.497,141.558,374300002.0
2006-03-28 20:35:00,141.557,141.562,141.536,141.536,339400004.0
2006-03-28 20:36:00,141.525,141.525,141.511,141.524,534600002.0
2006-03-28 20:37:00,141.52,141.53,141.503,141.522,514199999.0
2006-03-28 20:38:00,141.529,141.529,141.511,141.52,662999998.0
2006-03-28 20:39:00,141.519,141.525,141.51,141.515,721000002.0
2006-03-28 20:40:00,141.507,141.513,141.497,141.501,1104999993.0
2006-03-28 20:41:00,141.499,141.506,141.491,141.503,426900000.0
2006-03-28 20:42:00,141.508,141.531,141.508,141.52,362200002.0
2006-03-28 20:43:00,141.517,141.534,141.501,141.501,509200002.0
2006-03-28 20:44:00,141.498,141.504,141.474,141.482,837099992.0
2006-03-28 20:45:00,141.49,141.507,141.49,141.493,832799996.0
2006-03-28 20:46:00,141.497,141.497,141.48,141.483,878700002.0
2006-03-28 20:47:00,141.476,141.484,141.467,141.47,810300004.0
2006-03-28 20:48:00,141.471,141.487,141.471,141.475,488700001.0
2006-03-28 20:49:00,141.479,141.484,141.47,141.477,385800000.0
2006-03-28 20:50:00,141.472,141.488,141.469,141.474,1096699990.0
2006-03-28 20:51:00,141.475,141.483,141.472,141.48,619399995.0
2006-03-28 20:52:00,141.48,141.485,141.475,141.48,179500000.0
2006-03-28 20:53:00,141.472,141.472,141.419,141.426,754300001.0
2006-03-28 20:54:00,141.416,141.427,141.414,141.427,196800001.0
2006-03-28 20:55:00,141.427,141.439,141.422,141.424,953899998.0
2006-03-28 20:56:00,141.423,141.432,141.416,141.417,869300010.0
2006-03-28 20:57:00,141.418,141.45,141.418,141.45,845000004.0
2006-03-28 20:58:00,141.465,141.477,141.453,141.473,1211399991.0
2006-03-28 20:59:00,141.48,141.503,141.48,141.49,1157700002.0
2006-03-28 21:00:00,141.487,141.49,141.47,141.484,1243099985.0
2006-03-28 21:01:00,141.491,141.493,141.474,141.483,840699995.0
2006-03-28 21:02:00,141.48,141.489,141.473,141.473,598299999.0
2006-03-28 21:03:00,141.475,141.491,141.47,141.478,941499992.0
2006-03-28 21:04:00,141.48,141.49,141.476,141.478,656599997.0
2006-03-28 21:05:00,141.482,141.5,141.48,141.489,406900003.0
2006-03-28 21:06:00,141.475,141.478,141.441,141.452,549899995.0
2006-03-28 21:07:00,141.458,141.472,141.453,141.472,543700003.0
2006-03-28 21:08:00,141.48,141.495,141.477,141.477,457099997.0
2006-03-28 21:09:00,141.482,141.484,141.466,141.475,165599999.0
2006-03-28 21:10:00,141.475,141.478,141.459,141.474,334099998.0
2006-03-28 21:11:00,141.467,141.476,141.437,141.476,182100000.0
2006-03-28 21:12:00,141.48,141.495,141.454,141.454,534900006.0
2006-03-28 21:13:00,141.456,141.52,141.456,141.52,439999999.0
2006-03-28 21:14:00,141.511,141.537,141.281,141.507,776600004.0
2006-03-28 21:15:00,141.501,141.501,141.303,141.458,714500000.0
2006-03-28 21:16:00,141.462,141.472,141.44,141.457,538399999.0
2006-03-28 21:17:00,141.451,141.486,141.275,141.406,784299999.0
2006-03-28 21:18:00,141.406,141.451,141.324,141.367,343699998.0
2006-03-28 21:19:00,141.335,141.358,140.989,141.308,603799999.0
2006-03-28 21:20:00,141.307,141.307,141.211,141.221,1051899994.0
2006-03-28 21:21:00,141.226,141.276,141.191,141.276,623500001.0
2006-03-28 21:22:00,141.299,141.484,141.258,141.472,920399994.0
2006-03-28 21:23:00,141.453,141.479,141.328,141.328,652099999.0
2006-03-28 21:24:00,141.324,141.416,141.324,141.386,755500005.0
2006-03-28 21:25:00,141.393,141.467,141.372,141.464,715699998.0
2006-03-28 21:26:00,141.478,141.481,141.389,141.397,223599999.0
2006-03-28 21:27:00,141.386,141.386,141.305,141.325,127999999.0
2006-03-28 21:28:00,141.312,141.391,141.312,141.391,52800000.0
2006-03-28 21:29:00,141.401,141.45,141.391,141.405,247599999.0
2006-03-28 21:30:00,141.406,141.411,141.343,141.343,315399997.0
2006-03-28 21:31:00,141.32,141.336,141.305,141.329,94599999.0
2006-03-28 21:32:00,141.333,141.388,141.333,141.37,533599996.0
2006-03-28 21:33:00,141.379,141.403,141.364,141.403,192600000.0
2006-03-28 21:34:00,141.415,141.531,141.408,141.531,302999998.0
2006-03-28 21:35:00,141.539,141.588,141.539,141.576,380000003.0
2006-03-28 21:36:00,141.575,141.579,141.525,141.564,276599997.0
2006-03-28 21:37:00,141.56,141.613,141.547,141.613,124300000.0
2006-03-28 21:38:00,141.618,141.662,141.602,141.662,68700000.0
2006-03-28 21:39:00,141.665,141.665,141.644,141.644,271599997.0
2006-03-28 21:40:00,141.641,141.656,141.617,141.65,256800002.0
2006-03-28 21:41:00,141.655,141.655,141.62,141.64,78200000.0
2006-03-28 21:42:00,141.646,141.659,141.61,141.61,299599997.0
2006-03-28 21:43:00,141.602,141.625,141.601,141.603,382099998.0
2006-03-28 21:44:00,141.605,141.637,141.605,141.625,655699999.0
2006-03-28 21:45:00,141.633,141.662,141.629,141.641,350900000.0
2006-03-28 21:46:00,141.645,141.681,141.645,141.645,575899999.0
2006-03-28 21:47:00,141.65,141.656,141.634,141.647,374600001.0
2006-03-28 21:48:00,141.636,141.665,141.632,141.648,216699997.0
2006-03-28 21:49:00,141.63,141.666,141.624,141.665,184600000.0
2006-03-28 21:50:00,141.678,141.679,141.648,141.66,99599999.0
2006-03-28 21:51:00,141.649,141.664,141.628,141.635,135000000.0
2006-03-28 21:52:00,141.61,141.634,141.61,141.618,115599999.0
2006-03-28 21:53:00,141.618,141.621,141.608,141.608,73599999.0
2006-03-28 21:54:00,141.609,141.617,141.605,141.613,102600000.0
2006-03-28 21:55:00,141.622,141.622,141.603,141.603,75400003.0
2006-03-28 21:56:00,141.6,141.609,141.582,141.587,132699999.0
2006-03-28 21:57:00,141.603,141.618,141.58,141.585,99400000.0
2006-03-28 21:58:00,141.574,141.578,141.549,141.566,90399999.0
2006-03-28 21:59:00,141.564,141.636,141.564,141.618,100800001.0
2006-03-28 22:00:00,141.632,141.669,141.63,141.66,273799998.0
2006-03-28 22:01:00,141.67,141.67,141.62,141.638,325400003.0
2006-03-28 22:02:00,141.635,141.653,141.635,141.643,542499998.0
2006-03-28 22:03:00,141.647,141.647,141.613,141.613,106000002.0
2006-03-28 22:04:00,141.615,141.628,141.602,141.606,254000001.0
2006-03-28 22:05:00,141.595,141.61,141.585,141.61,75400001.0
2006-03-28 22:06:00,141.609,141.614,141.598,141.605,62600000.0
2006-03-28 22:07:00,141.601,141.601,141.581,141.592,128299998.0
2006-03-28 22:08:00,141.595,141.599,141.581,141.592,182600002.0
2006-03-28 22:09:00,141.582,141.59,141.576,141.59,73499999.0
2006-03-28 22:10:00,141.588,141.589,141.577,141.583,186200000.0
2006-03-28 22:11:00,141.577,141.589,141.569,141.589,133599999.0
2006-03-28 22:12:00,141.598,141.632,141.591,141.605,265200000.0
2006-03-28 22:13:00,141.603,141.624,141.601,141.618,133900000.0
2006-03-28 22:14:00,141.627,141.634,141.617,141.626,79700000.0
2006-03-28 22:15:00,141.63,141.641,141.623,141.625,230999999.0
2006-03-28 22:16:00,141.624,141.624,141.564,141.564,178899997.0
2006-03-28 22:17:00,141.569,141.584,141.561,141.584,93100000.0
2006-03-28 22:18:00,141.589,141.589,141.585,141.585,132600003.0
2006-03-28 22:19:00,141.592,141.605,141.589,141.598,152499999.0
2006-03-28 22:20:00,141.597,141.599,141.592,141.597,186199998.0
2006-03-28 22:21:00,141.61,141.616,141.604,141.616,145800000.0
2006-03-28 22:22:00,141.615,141.618,141.604,141.612,196299999.0
2006-03-28 22:23:00,141.61,141.612,141.602,141.612,319899998.0
2006-03-28 22:24:00,141.616,141.617,141.609,141.613,117900002.0
2006-03-28 22:25:00,141.61,141.614,141.596,141.596,248699998.0
2006-03-28 22:26:00,141.595,141.602,141.594,141.595,130900000.0
2006-03-28 22:27:00,141.596,141.611,141.595,141.596,642699999.0
2006-03-28 22:28:00,141.597,141.606,141.596,141.598,240099998.0
2006-03-28 22:29:00,141.602,141.615,141.602,141.615,34400000.0
2006-03-28 22:30:00,141.619,141.62,141.616,141.62,97800002.0
2006-03-28 22:31:00,141.617,141.619,141.608,141.608,141199999.0
2006-03-28 22:32:00,141.616,141.624,141.603,141.603,168500001.0
2006-03-28 22:33:00,141.61,141.611,141.593,141.605,218600000.0
2006-03-28 22:34:00,141.607,141.617,141.602,141.607,235399997.0
2006-03-28 22:35:00,141.599,141.612,141.591,141.591,168799999.0
2006-03-28 22:36:00,141.592,141.598,141.583,141.587,487399997.0
2006-03-28 22:37:00,141.583,141.583,141.548,141.55,222299999.0
2006-03-28 22:38:00,141.538,141.546,141.515,141.529,190799998.0
2006-03-28 22:39:00,141.532,141.548,141.53,141.535,163999997.0
2006-03-28 22:40:00,141.539,141.569,141.531,141.555,323699996.0
2006-03-28 22:41:00,141.563,141.581,141.563,141.567,119400000.0
2006-03-28 22:42:00,141.584,141.584,141.565,141.581,237500000.0
2006-03-28 22:43:00,141.585,141.585,141.565,141.565,119299998.0
2006-03-28 22:44:00,141.567,141.576,141.565,141.565,290899999.0
2006-03-28 22:45:00,141.561,141.563,141.551,141.558,304300003.0
2006-03-28 22:46:00,141.556,141.556,141.542,141.548,120200000.0
2006-03-28 22:47:00,141.552,141.563,141.552,141.561,84500002.0
2006-03-28 22:48:00,141.561,141.568,141.553,141.557,396500004.0
2006-03-28 22:49:00,141.555,141.563,141.546,141.556,221600000.0
2006-03-28 22:50:00,141.555,141.555,141.55,141.55,139599999.0
2006-03-28 22:51:00,141.548,141.552,141.532,141.532,164799999.0
2006-03-28 22:52:00,141.532,141.538,141.526,141.535,268500001.0
2006-03-28 22:53:00,141.532,141.544,141.532,141.533,242500001.0
2006-03-28 22:54:00,141.529,141.537,141.522,141.537,208899998.0
2006-03-28 22:55:00,141.534,141.545,141.527,141.527,94099999.0
2006-03-28 22:56:00,141.528,141.532,141.52,141.532,68100000.0
2006-03-28 22:57:00,141.53,141.537,141.528,141.533,172199999.0
2006-03-28 22:58:00,141.544,141.551,141.538,141.538,70400000.0
2006-03-28 22:59:00,141.545,141.548,141.528,141.532,161600000.0
2006-03-28 23:00:00,141.549,141.551,141.539,141.539,54700001.0
2006-03-28 23:01:00,141.545,141.56,141.544,141.545,86000000.0
2006-03-28 23:02:00,141.534,141.56,141.534,141.547,102199999.0
2006-03-28 23:03:00,141.538,141.557,141.538,141.545,88299999.0
2006-03-28 23:04:00,141.548,141.55,141.545,141.545,73700000.0
2006-03-28 23:05:00,141.545,141.556,141.545,141.546,82599999.0
2006-03-28 23:06:00,141.54,141.547,141.537,141.543,117499997.0
2006-03-28 23:07:00,141.55,141.55,141.529,141.54,139700000.0
2006-03-28 23:08:00,141.529,141.539,141.529,141.531,46299999.0
2006-03-28 23:09:00,141.538,141.549,141.538,141.54,106300001.0
2006-03-28 23:10:00,141.534,141.567,141.524,141.567,90299998.0
2006-03-28 23:11:00,141.556,141.556,141.555,141.555,65400002.0
2006-03-28 23:12:00,141.558,141.558,141.546,141.549,66299999.0
2006-03-28 23:13:00,141.55,141.57,141.55,141.567,34500000.0
2006-03-28 23:14:00,141.569,141.583,141.569,141.579,140200000.0
2006-03-28 23:15:00,141.58,141.587,141.576,141.587,51000000.0
2006-03-28 23:16:00,141.587,141.587,141.551,141.556,61199999.0
2006-03-28 23:17:00,141.548,141.554,141.545,141.551,103800001.0
2006-03-28 23:18:00,141.554,141.557,141.534,141.541,116699998.0
2006-03-28 23:19:00,141.542,141.554,141.542,141.551,26400000.0
2006-03-28 23:20:00,141.563,141.563,141.535,141.535,89399999.0
2006-03-28 23:21:00,141.532,141.532,141.502,141.507,78500000.0
2006-03-28 23:22:00,141.513,141.531,141.51,141.531,107400000.0
2006-03-28 23:23:00,141.529,141.538,141.522,141.534,121100000.0
2006-03-28 23:24:00,141.532,141.542,141.525,141.54,106100000.0
2006-03-28 23:25:00,141.527,141.528,141.517,141.528,65100000.0
2006-03-28 23:26:00,141.532,141.533,141.523,141.523,94700000.0
2006-03-28 23:27:00,141.525,141.528,141.513,141.528,132899999.0
2006-03-28 23:28:00,141.527,141.536,141.517,141.517,71999999.0
2006-03-28 23:29:00,141.518,141.535,141.516,141.535,80999999.0
2006-03-28 23:30:00,141.539,141.547,141.528,141.538,101000000.0
2006-03-28 23:31:00,141.541,141.546,141.539,141.544,94000000.0
2006-03-28 23:32:00,141.54,141.552,141.535,141.543,49699999.0
2006-03-28 23:33:00,141.52,141.52,141.49,141.49,23400000.0
2006-03-28 23:34:00,141.496,141.512,141.496,141.504,74800002.0
2006-03-28 23:35:00,141.509,141.51,141.502,141.504,57600000.0
2006-03-28 23:36:00,141.494,141.508,141.494,141.496,61600000.0
2006-03-28 23:37:00,141.504,141.513,141.503,141.512,121000001.0
2006-03-28 23:38:00,141.503,141.504,141.477,141.477,196100003.0
2006-03-28 23:39:00,141.481,141.498,141.477,141.496,94999998.0
2006-03-28 23:40:00,141.495,141.499,141.487,141.499,109400001.0
2006-03-28 23:41:00,141.498,141.514,141.498,141.5,71800000.0
2006-03-28 23:42:00,141.501,141.504,141.49,141.49,44600001.0
2006-03-28 23:43:00,141.491,141.498,141.485,141.498,92600002.0
2006-03-28 23:44:00,141.495,141.505,141.495,141.505,48100000.0
2006-03-28 23:45:00,141.509,141.512,141.508,141.51,66000000.0
2006-03-28 23:46:00,141.512,141.513,141.512,141.513,14400000.0
2006-03-28 23:47:00,141.513,141.522,141.511,141.519,98400000.0
2006-03-28 23:48:00,141.513,141.519,141.508,141.519,93899999.0
2006-03-28 23:49:00,141.513,141.513,141.496,141.496,57300000.0
2006-03-28 23:50:00,141.504,141.515,141.502,141.507,135300002.0
2006-03-28 23:51:00,141.501,141.512,141.497,141.497,91200001.0
2006-03-28 23:52:00,141.499,141.508,141.49,141.501,204399994.0
2006-03-28 23:53:00,141.505,141.511,141.491,141.491,69100000.0
2006-03-28 23:54:00,141.493,141.493,141.471,141.478,52800000.0
2006-03-28 23:55:00,141.481,141.491,141.475,141.489,63200000.0
2006-03-28 23:56:00,141.499,141.522,141.499,141.512,154499999.0
2006-03-28 23:57:00,141.501,141.503,141.483,141.503,80500000.0
2006-03-28 23:58:00,141.491,141.5,141.48,141.48,134000001.0
2006-03-28 23:59:00,141.475,141.48,141.472,141.48,66700000.0
2006-03-29 00:00:00,141.467,141.48,141.467,141.475,148100000.0
2006-03-29 00:01:00,141.537,141.537,141.512,141.512,70299999.0
2006-03-29 00:02:00,141.498,141.526,141.488,141.518,160500003.0
2006-03-29 00:03:00,141.54,141.56,141.493,141.502,86300000.0
2006-03-29 00:04:00,141.513,141.544,141.501,141.521,123199999.0
2006-03-29 00:05:00,141.531,141.544,141.514,141.539,159900000.0
2006-03-29 00:06:00,141.523,141.558,141.518,141.535,70600000.0
2006-03-29 00:07:00,141.52,141.555,141.509,141.52,118099998.0
2006-03-29 00:08:00,141.538,141.557,141.519,141.53,50800000.0
2006-03-29 00:09:00,141.541,141.561,141.53,141.552,124600001.0
2006-03-29 00:10:00,141.538,141.565,141.524,141.561,44800000.0
2006-03-29 00:11:00,141.56,141.56,141.52,141.535,106200000.0
2006-03-29 00:12:00,141.518,141.546,141.505,141.513,44800000.0
2006-03-29 00:13:00,141.51,141.539,141.505,141.525,102399999.0
2006-03-29 00:14:00,141.479,141.53,141.474,141.522,124299999.0
2006-03-29 00:15:00,141.527,141.54,141.498,141.498,126700001.0
2006-03-29 00:16:00,141.475,141.557,141.475,141.557,161100001.0
2006-03-29 00:17:00,141.542,141.561,141.526,141.552,113500000.0
2006-03-29 00:18:00,141.505,141.544,141.501,141.526,83900000.0
2006-03-29 00:19:00,141.508,141.521,141.494,141.517,48999999.0
2006-03-29 00:20:00,141.517,141.524,141.48,141.494,83900003.0
2006-03-29 00:21:00,141.479,141.499,141.448,141.489,91200000.0
2006-03-29 00:22:00,141.46,141.47,141.431,141.431,82699999.0
2006-03-29 00:23:00,141.458,141.479,141.446,141.479,135600001.0
2006-03-29 00:24:00,141.49,141.492,141.422,141.445,104199999.0
2006-03-29 00:25:00,141.467,141.467,141.43,141.439,58100000.0
2006-03-29 00:26:00,141.434,141.444,141.433,141.444,37900000.0
2006-03-29 00:27:00,141.454,141.466,141.454,141.462,90300001.0
2006-03-29 00:28:00,141.459,141.478,141.451,141.451,85699999.0
2006-03-29 00:29:00,141.474,141.477,141.461,141.464,115799998.0
2006-03-29 00:30:00,141.462,141.475,141.46,141.461,81399999.0
2006-03-29 00:31:00,141.455,141.467,141.452,141.455,154399995.0
2006-03-29 00:32:00,141.464,141.468,141.456,141.467,64100001.0
2006-03-29 00:33:00,141.463,141.463,141.457,141.457,73200002.0
2006-03-29 00:34:00,141.457,141.468,141.448,141.448,66900001.0
2006-03-29 00:35:00,141.446,141.452,141.44,141.444,73199999.0
2006-03-29 00:36:00,141.446,141.461,141.446,141.452,58199999.0
2006-03-29 00:37:00,141.45,141.468,141.442,141.468,102700002.0
2006-03-29 00:38:00,141.475,141.487,141.475,141.476,61600000.0
2006-03-29 00:39:00,141.479,141.492,141.478,141.492,39700000.0
2006-03-29 00:40:00,141.487,141.487,141.474,141.487,33600000.0
2006-03-29 00:41:00,141.482,141.495,141.474,141.495,111700003.0
2006-03-29 00:42:00,141.501,141.513,141.489,141.502,76500000.0
2006-03-29 00:43:00,141.506,141.506,141.477,141.48,94900000.0
2006-03-29 00:44:00,141.475,141.479,141.466,141.473,89200001.0
2006-03-29 00:45:00,141.466,141.477,141.447,141.447,83500000.0
2006-03-29 00:46:00,141.456,141.467,141.421,141.421,133900001.0
2006-03-29 00:47:00,141.431,141.431,141.407,141.416,74800000.0
2006-03-29 00:48:00,141.419,141.419,141.406,141.418,169900002.0
2006-03-29 00:49:00,141.417,141.429,141.415,141.415,56599999.0
2006-03-29 00:50:00,141.407,141.417,141.404,141.408,80600000.0
2006-03-29 00:51:00,141.405,141.405,141.392,141.4,68000000.0
2006-03-29 00:52:00,141.4,141.407,141.395,141.405,57299999.0
2006-03-29 00:53:00,141.405,141.405,141.391,141.395,104000000.0
2006-03-29 00:54:00,141.397,141.406,141.388,141.399,55200001.0
2006-03-29 00:55:00,141.394,141.406,141.389,141.399,129999999.0
2006-03-29 00:56:00,141.404,141.407,141.398,141.4,79199999.0
2006-03-29 00:57:00,141.401,141.415,141.401,141.415,78300000.0
2006-03-29 00:58:00,141.425,141.434,141.413,141.425,64000000.0
2006-03-29 00:59:00,141.43,141.437,141.426,141.429,89199999.0
2006-03-29 01:00:00,141.426,141.426,141.407,141.413,84600001.0
2006-03-29 01:01:00,141.416,141.425,141.413,141.414,78100000.0
2006-03-29 01:02:00,141.41,141.434,141.399,141.434,210200005.0
2006-03-29 01:03:00,141.434,141.449,141.431,141.444,123499997.0
2006-03-29 01:04:00,141.431,141.431,141.412,141.42,150799999.0
2006-03-29 01:05:00,141.416,141.417,141.405,141.405,134199998.0
2006-03-29 01:06:00,141.408,141.432,141.408,141.425,93599999.0
2006-03-29 01:07:00,141.431,141.432,141.419,141.422,96000001.0
2006-03-29 01:08:00,141.414,141.429,141.414,141.418,69099999.0
2006-03-29 01:09:00,141.422,141.44,141.422,141.44,62400000.0
2006-03-29 01:10:00,141.443,141.453,141.433,141.433,117200001.0
2006-03-29 01:11:00,141.433,141.439,141.433,141.438,61499999.0
2006-03-29 01:12:00,141.441,141.441,141.424,141.433,251800000.0
2006-03-29 01:13:00,141.437,141.446,141.437,141.441,75599999.0
2006-03-29 01:14:00,141.439,141.452,141.43,141.452,100500000.0
2006-03-29 01:15:00,141.466,141.486,141.466,141.481,90299997.0
2006-03-29 01:16:00,141.49,141.491,141.476,141.478,147100003.0
2006-03-29 01:17:00,141.465,141.478,141.461,141.468,101299999.0
2006-03-29 01:18:00,141.479,141.479,141.473,141.473,43600000.0
2006-03-29 01:19:00,141.473,141.476,141.47,141.47,99000002.0
2006-03-29 01:20:00,141.474,141.474,141.467,141.473,68600000.0
2006-03-29 01:21:00,141.452,141.452,141.423,141.423,98999999.0
2006-03-29 01:22:00,141.426,141.431,141.406,141.41,146600000.0
2006-03-29 01:23:00,141.412,141.418,141.403,141.418,117600002.0
2006-03-29 01:24:00,141.412,141.429,141.412,141.415,91300000.0
2006-03-29 01:25:00,141.429,141.429,141.429,141.429,34400000.0
2006-03-29 01:26:00,141.427,141.437,141.417,141.437,82400000.0
2006-03-29 01:27:00,141.441,141.441,141.427,141.427,42399999.0
2006-03-29 01:28:00,141.422,141.427,141.422,141.424,49500000.0
2006-03-29 01:29:00,141.425,141.43,141.423,141.428,127799999.0
2006-03-29 01:30:00,141.42,141.443,141.408,141.443,176199998.0
2006-03-29 01:31:00,141.446,141.477,141.431,141.477,124299999.0
2006-03-29 01:32:00,141.484,141.495,141.484,141.495,66400000.0
2006-03-29 01:33:00,141.487,141.497,141.484,141.487,154899995.0
2006-03-29 01:34:00,141.491,141.494,141.473,141.48,153000001.0
2006-03-29 01:35:00,141.482,141.482,141.468,141.482,121500000.0
2006-03-29 01:36:00,141.483,141.489,141.465,141.471,99700002.0
2006-03-29 01:37:00,141.469,141.469,141.44,141.44,57400000.0
2006-03-29 01:38:00,141.434,141.436,141.415,141.415,72300000.0
2006-03-29 01:39:00,141.415,141.427,141.409,141.425,153399998.0
2006-03-29 01:40:00,141.429,141.432,141.406,141.417,128399999.0
2006-03-29 01:41:00,141.422,141.425,141.416,141.416,74400001.0
2006-03-29 01:42:00,141.421,141.421,141.404,141.417,132399999.0
2006-03-29 01:43:00,141.409,141.422,141.408,141.418,118400000.0
2006-03-29 01:44:00,141.415,141.447,141.414,141.437,69400000.0
2006-03-29 01:45:00,141.426,141.426,141.41,141.41,34400000.0
2006-03-29 01:46:00,141.397,141.41,141.389,141.405,171799999.0
2006-03-29 01:47:00,141.398,141.4,141.392,141.4,54700000.0
2006-03-29 01:48:00,141.391,141.406,141.391,141.406,81100001.0
2006-03-29 01:49:00,141.413,141.427,141.404,141.419,96199999.0
2006-03-29 01:50:00,141.412,141.435,141.409,141.435,91399998.0
2006-03-29 01:51:00,141.438,141.443,141.43,141.438,75299998.0
2006-03-29 01:52:00,141.434,141.459,141.434,141.457,95099998.0
2006-03-29 01:53:00,141.458,141.468,141.442,141.468,79900001.0
2006-03-29 01:54:00,141.467,141.467,141.431,141.431,57799999.0
2006-03-29 01:55:00,141.432,141.432,141.399,141.412,76700000.0
2006-03-29 01:56:00,141.409,141.413,141.395,141.4,176500000.0
2006-03-29 01:57:00,141.395,141.398,141.388,141.39,140199996.0
2006-03-29 01:58:00,141.397,141.402,141.39,141.4,73200002.0
2006-03-29 01:59:00,141.396,141.403,141.383,141.395,108900000.0
2006-03-29 02:00:00,141.381,141.381,141.345,141.345,102999999.0
2006-03-29 02:01:00,141.35,141.363,141.35,141.358,97999999.0
2006-03-29 02:02:00,141.36,141.369,141.355,141.356,118300001.0
2006-03-29 02:03:00,141.366,141.374,141.363,141.368,60599999.0
2006-03-29 02:04:00,141.37,141.384,141.37,141.372,102399999.0
2006-03-29 02:05:00,141.367,141.371,141.354,141.354,54999999.0
2006-03-29 02:06:00,141.355,141.358,141.35,141.358,157200001.0
2006-03-29 02:07:00,141.355,141.365,141.342,141.36,99399998.0
2006-03-29 02:08:00,141.369,141.371,141.363,141.363,64400000.0
2006-03-29 02:09:00,141.362,141.362,141.34,141.34,50399999.0
2006-03-29 02:10:00,141.345,141.354,141.336,141.339,55200000.0
2006-03-29 02:11:00,141.34,141.345,141.332,141.339,99099998.0
2006-03-29 02:12:00,141.326,141.326,141.308,141.309,106600002.0
2006-03-29 02:13:00,141.308,141.317,141.299,141.317,60700000.0
2006-03-29 02:14:00,141.323,141.348,141.323,141.341,110600000.0
2006-03-29 02:15:00,141.346,141.346,141.333,141.333,109100003.0
2006-03-29 02:16:00,141.328,141.35,141.328,141.35,55400001.0
2006-03-29 02:17:00,141.356,141.356,141.342,141.342,85299998.0
2006-03-29 02:18:00,141.34,141.361,141.337,141.361,65500000.0
2006-03-29 02:19:00,141.356,141.358,141.334,141.334,31600000.0
2006-03-29 02:20:00,141.335,141.335,141.323,141.323,60199999.0
2006-03-29 02:21:00,141.325,141.338,141.324,141.328,85200001.0
2006-03-29 02:22:00,141.338,141.358,141.338,141.35,134999998.0
2006-03-29 02:23:00,141.35,141.359,141.347,141.351,84100001.0
2006-03-29 02:24:00,141.358,141.393,141.351,141.393,36000000.0
2006-03-29 02:25:00,141.384,141.384,141.377,141.382,77500001.0
2006-03-29 02:26:00,141.396,141.42,141.396,141.42,109000000.0
2006-03-29 02:27:00,141.422,141.44,141.422,141.435,81300000.0
2006-03-29 02:28:00,141.424,141.427,141.412,141.412,46700000.0
2006-03-29 02:29:00,141.409,141.42,141.409,141.412,133700001.0
2006-03-29 02:30:00,141.403,141.414,141.395,141.395,110599997.0
2006-03-29 02:31:00,141.39,141.401,141.379,141.385,67700000.0
2006-03-29 02:32:00,141.389,141.39,141.363,141.363,65800000.0
2006-03-29 02:33:00,141.355,141.36,141.351,141.36,65400001.0
2006-03-29 02:34:00,141.356,141.365,141.345,141.365,50700000.0
2006-03-29 02:35:00,141.374,141.374,141.36,141.366,77900000.0
2006-03-29 02:36:00,141.36,141.393,141.35,141.393,90699998.0
2006-03-29 02:37:00,141.408,141.408,141.389,141.389,137799999.0
2006-03-29 02:38:00,141.392,141.411,141.392,141.411,55000000.0
2006-03-29 02:39:00,141.408,141.408,141.403,141.403,17600000.0
2006-03-29 02:40:00,141.398,141.398,141.39,141.392,149199997.0
2006-03-29 02:41:00,141.392,141.398,141.387,141.391,159199999.0
2006-03-29 02:42:00,141.378,141.395,141.378,141.392,56999998.0
2006-03-29 02:43:00,141.389,141.391,141.379,141.379,111800000.0
2006-03-29 02:44:00,141.374,141.375,141.366,141.373,82000000.0
2006-03-29 02:45:00,141.361,141.37,141.352,141.36,110700001.0
2006-03-29 02:46:00,141.365,141.401,141.353,141.401,96400000.0
2006-03-29 02:47:00,141.422,141.445,141.415,141.423,126200000.0
2006-03-29 02:48:00,141.374,141.383,141.37,141.383,112899998.0
2006-03-29 02:49:00,141.386,141.4,141.386,141.4,93900001.0
2006-03-29 02:50:00,141.399,141.414,141.387,141.4,109400001.0
2006-03-29 02:51:00,141.41,141.444,141.41,141.43,115999999.0
2006-03-29 02:52:00,141.433,141.446,141.431,141.446,58400000.0
2006-03-29 02:53:00,141.442,141.453,141.435,141.453,63100000.0
2006-03-29 02:54:00,141.452,141.503,141.452,141.503,73400000.0
2006-03-29 02:55:00,141.503,141.506,141.475,141.506,60100000.0
2006-03-29 02:56:00,141.502,141.514,141.496,141.5,198399997.0
2006-03-29 02:57:00,141.511,141.521,141.502,141.512,60100001.0
2006-03-29 02:58:00,141.52,141.53,141.503,141.503,82400001.0
2006-03-29 02:59:00,141.509,141.524,141.505,141.507,163900001.0
2006-03-29 03:00:00,141.517,141.517,141.504,141.517,147700003.0
2006-03-29 03:01:00,141.517,141.519,141.509,141.519,90400000.0
2006-03-29 03:02:00,141.517,141.521,141.501,141.507,45600000.0
2006-03-29 03:03:00,141.501,141.511,141.489,141.496,123499998.0
2006-03-29 03:04:00,141.488,141.5,141.485,141.49,126000000.0
2006-03-29 03:05:00,141.488,141.497,141.486,141.49,183999999.0
2006-03-29 03:06:00,141.479,141.479,141.447,141.45,56200001.0
2006-03-29 03:07:00,141.457,141.466,141.447,141.45,77899999.0
2006-03-29 03:08:00,141.446,141.453,141.44,141.45,142099998.0
2006-03-29 03:09:00,141.441,141.463,141.441,141.458,89099998.0
2006-03-29 03:10:00,141.449,141.449,141.428,141.428,48799999.0
2006-03-29 03:11:00,141.427,141.427,141.402,141.41,68700000.0
2006-03-29 03:12:00,141.407,141.431,141.406,141.408,167399999.0
2006-03-29 03:13:00,141.412,141.416,141.406,141.406,36699999.0
2006-03-29 03:14:00,141.406,141.423,141.406,141.416,86700000.0
2006-03-29 03:15:00,141.424,141.432,141.421,141.423,97599998.0
2006-03-29 03:16:00,141.427,141.429,141.417,141.422,158600001.0
2006-03-29 03:17:00,141.422,141.422,141.406,141.413,79100002.0
2006-03-29 03:18:00,141.419,141.423,141.406,141.406,40999999.0
2006-03-29 03:19:00,141.398,141.417,141.398,141.415,53600000.0
2006-03-29 03:20:00,141.405,141.414,141.397,141.397,132100003.0
2006-03-29 03:21:00,141.408,141.415,141.405,141.408,71800001.0
2006-03-29 03:22:00,141.403,141.415,141.403,141.415,144400004.0
2006-03-29 03:23:00,141.412,141.421,141.412,141.42,139300001.0
2006-03-29 03:24:00,141.423,141.431,141.422,141.422,176500005.0
2006-03-29 03:25:00,141.422,141.43,141.42,141.422,140900000.0
2006-03-29 03:26:00,141.425,141.425,141.413,141.413,96000000.0
2006-03-29 03:27:00,141.422,141.432,141.422,141.432,83900000.0
2006-03-29 03:28:00,141.434,141.441,141.434,141.441,16800000.0
2006-03-29 03:29:00,141.452,141.461,141.452,141.457,60100000.0
2006-03-29 03:30:00,141.443,141.443,141.433,141.442,87100000.0
2006-03-29 03:31:00,141.441,141.448,141.437,141.441,53100000.0
2006-03-29 03:32:00,141.441,141.456,141.438,141.452,67200000.0
2006-03-29 03:33:00,141.446,141.446,141.406,141.412,91699998.0
2006-03-29 03:34:00,141.411,141.426,141.411,141.421,31899999.0
2006-03-29 03:35:00,141.413,141.413,141.409,141.409,13900000.0
2006-03-29 03:36:00,141.422,141.434,141.422,141.428,76600001.0
2006-03-29 03:37:00,141.437,141.437,141.431,141.431,85800000.0
2006-03-29 03:38:00,141.435,141.435,141.418,141.427,93399996.0
2006-03-29 03:39:00,141.431,141.431,141.419,141.427,63099999.0
2006-03-29 03:40:00,141.432,141.441,141.431,141.431,103900002.0
2006-03-29 03:41:00,141.436,141.475,141.436,141.475,112199997.0
2006-03-29 03:42:00,141.466,141.476,141.459,141.463,101900000.0
2006-03-29 03:43:00,141.469,141.478,141.46,141.46,77599999.0
2006-03-29 03:44:00,141.456,141.456,141.445,141.448,31100000.0
2006-03-29 03:45:00,141.453,141.46,141.445,141.446,50300000.0
2006-03-29 03:46:00,141.455,141.455,141.45,141.455,30399999.0
2006-03-29 03:47:00,141.451,141.459,141.451,141.459,110200002.0
2006-03-29 03:48:00,141.47,141.49,141.47,141.48,77300000.0
2006-03-29 03:49:00,141.474,141.494,141.474,141.484,99000001.0
2006-03-29 03:50:00,141.483,141.5,141.479,141.5,67899999.0
2006-03-29 03:51:00,141.526,141.527,141.502,141.502,80000000.0
2006-03-29 03:52:00,141.499,141.518,141.498,141.508,91999999.0
2006-03-29 03:53:00,141.505,141.505,141.492,141.492,20800000.0
2006-03-29 03:54:00,141.48,141.503,141.477,141.483,78399999.0
2006-03-29 03:55:00,141.464,141.466,141.464,141.466,61000000.0
2006-03-29 03:56:00,141.46,141.472,141.46,141.461,63700001.0
2006-03-29 03:57:00,141.462,141.462,141.447,141.452,95699998.0
2006-03-29 03:58:00,141.451,141.453,141.431,141.431,99100000.0
2006-03-29 03:59:00,141.431,141.447,141.431,141.442,37300000.0
2006-03-29 04:00:00,141.446,141.447,141.428,141.438,102299999.0
2006-03-29 04:01:00,141.44,141.45,141.438,141.45,105199999.0
2006-03-29 04:02:00,141.45,141.45,141.436,141.44,53600000.0
2006-03-29 04:03:00,141.435,141.446,141.435,141.44,66000000.0
2006-03-29 04:04:00,141.438,141.451,141.438,141.451,43199999.0
2006-03-29 04:05:00,141.448,141.46,141.445,141.454,86500000.0
2006-03-29 04:06:00,141.458,141.458,141.446,141.453,90099999.0
2006-03-29 04:07:00,141.458,141.46,141.451,141.46,50300000.0
2006-03-29 04:08:00,141.457,141.457,141.432,141.435,87200001.0
2006-03-29 04:09:00,141.43,141.446,141.43,141.434,115700000.0
2006-03-29 04:10:00,141.436,141.439,141.433,141.436,35500000.0
2006-03-29 04:11:00,141.433,141.439,141.432,141.433,82300000.0
2006-03-29 04:12:00,141.428,141.444,141.427,141.427,68600000.0
2006-03-29 04:13:00,141.433,141.443,141.433,141.443,79899999.0
2006-03-29 04:14:00,141.442,141.449,141.432,141.449,138799999.0
2006-03-29 04:15:00,141.443,141.447,141.441,141.446,51600000.0
2006-03-29 04:16:00,141.462,141.496,141.462,141.485,76800000.0
2006-03-29 04:17:00,141.495,141.505,141.467,141.467,107499997.0
2006-03-29 04:18:00,141.471,141.494,141.471,141.489,85400000.0
2006-03-29 04:19:00,141.494,141.494,141.468,141.469,52900000.0
2006-03-29 04:20:00,141.474,141.474,141.455,141.455,92400001.0
2006-03-29 04:21:00,141.456,141.456,141.435,141.435,91499999.0
2006-03-29 04:22:00,141.443,141.456,141.438,141.448,135000000.0
2006-03-29 04:23:00,141.455,141.469,141.448,141.469,97300000.0
2006-03-29 04:24:00,141.462,141.462,141.453,141.46,71200000.0
2006-03-29 04:25:00,141.458,141.474,141.458,141.467,103799999.0
2006-03-29 04:26:00,141.471,141.481,141.471,141.474,43800000.0
2006-03-29 04:27:00,141.467,141.469,141.449,141.464,105999999.0
2006-03-29 04:28:00,141.472,141.486,141.465,141.481,189899997.0
2006-03-29 04:29:00,141.479,141.491,141.479,141.481,85200000.0
2006-03-29 04:30:00,141.482,141.482,141.466,141.468,103300002.0
2006-03-29 04:31:00,141.467,141.481,141.467,141.478,48300000.0
2006-03-29 04:32:00,141.478,141.478,141.452,141.46,119799996.0
2006-03-29 04:33:00,141.464,141.464,141.453,141.453,108100003.0
2006-03-29 04:34:00,141.456,141.456,141.442,141.449,99200001.0
2006-03-29 04:35:00,141.449,141.46,141.449,141.449,89599999.0
2006-03-29 04:36:00,141.454,141.454,141.447,141.447,67600001.0
2006-03-29 04:37:00,141.451,141.452,141.444,141.444,88099999.0
2006-03-29 04:38:00,141.44,141.44,141.422,141.433,49599999.0
2006-03-29 04:39:00,141.435,141.437,141.425,141.426,109399998.0
2006-03-29 04:40:00,141.431,141.438,141.425,141.43,93800000.0
2006-03-29 04:41:00,141.437,141.45,141.437,141.448,132599999.0
2006-03-29 04:42:00,141.44,141.455,141.44,141.443,81100000.0
2006-03-29 04:43:00,141.444,141.452,141.44,141.44,44500000.0
2006-03-29 04:44:00,141.447,141.46,141.441,141.46,27100000.0
2006-03-29 04:45:00,141.45,141.45,141.428,141.428,132299999.0
2006-03-29 04:46:00,141.437,141.439,141.427,141.427,109499998.0
2006-03-29 04:47:00,141.435,141.435,141.422,141.43,67200000.0
2006-03-29 04:48:00,141.428,141.428,141.422,141.422,8800000.0
2006-03-29 04:49:00,141.423,141.433,141.422,141.433,68300000.0
2006-03-29 04:50:00,141.438,141.441,141.432,141.432,90599999.0
2006-03-29 04:51:00,141.432,141.432,141.418,141.421,76999999.0
2006-03-29 04:52:00,141.42,141.425,141.412,141.412,91200000.0
2006-03-29 04:53:00,141.416,141.419,141.416,141.419,27900000.0
2006-03-29 04:54:00,141.422,141.425,141.413,141.42,117899998.0
2006-03-29 04:55:00,141.422,141.456,141.422,141.456,114800000.0
2006-03-29 04:56:00,141.472,141.498,141.472,141.485,135800002.0
2006-03-29 04:57:00,141.486,141.498,141.486,141.491,87900001.0
2006-03-29 04:58:00,141.484,141.484,141.481,141.481,13600000.0
2006-03-29 04:59:00,141.473,141.483,141.472,141.472,72999999.0
2006-03-29 05:00:00,141.475,141.475,141.449,141.453,139599999.0
2006-03-29 05:01:00,141.448,141.457,141.44,141.44,111299998.0
2006-03-29 05:02:00,141.444,141.45,141.437,141.437,81600000.0
2006-03-29 05:03:00,141.442,141.442,141.427,141.427,60400000.0
2006-03-29 05:04:00,141.428,141.459,141.428,141.459,112000000.0
2006-03-29 05:05:00,141.465,141.465,141.449,141.456,163600000.0
2006-03-29 05:06:00,141.448,141.458,141.442,141.451,166200002.0
2006-03-29 05:07:00,141.443,141.443,141.429,141.439,118199999.0
2006-03-29 05:08:00,141.445,141.455,141.445,141.45,63299999.0
2006-03-29 05:09:00,141.452,141.457,141.439,141.457,111900000.0
2006-03-29 05:10:00,141.455,141.455,141.45,141.453,60800000.0
2006-03-29 05:11:00,141.453,141.453,141.434,141.447,54300000.0
2006-03-29 05:12:00,141.44,141.44,141.44,141.44,4800000.0
2006-03-29 05:13:00,141.445,141.445,141.435,141.435,16100000.0
2006-03-29 05:14:00,141.442,141.442,141.43,141.437,65999999.0
2006-03-29 05:15:00,141.451,141.451,141.449,141.449,60400002.0
2006-03-29 05:16:00,141.455,141.46,141.45,141.46,121399997.0
2006-03-29 05:17:00,141.448,141.454,141.438,141.438,133000001.0
2006-03-29 05:18:00,141.447,141.452,141.446,141.452,53300000.0
2006-03-29 05:19:00,141.443,141.449,141.442,141.448,38300000.0
2006-03-29 05:20:00,141.461,141.47,141.461,141.467,51399999.0
2006-03-29 05:21:00,141.463,141.468,141.451,141.451,49900000.0
2006-03-29 05:22:00,141.461,141.469,141.461,141.463,88700000.0
2006-03-29 05:23:00,141.452,141.465,141.452,141.465,91900001.0
2006-03-29 05:24:00,141.453,141.466,141.453,141.461,101999999.0
2006-03-29 05:25:00,141.462,141.462,141.461,141.461,16800000.0
2006-03-29 05:26:00,141.467,141.467,141.459,141.46,87100001.0
2006-03-29 05:27:00,141.462,141.462,141.458,141.458,9600000.0
2006-03-29 05:28:00,141.459,141.461,141.459,141.461,9600000.0
2006-03-29 05:29:00,141.46,141.468,141.451,141.468,48300000.0
2006-03-29 05:30:00,141.448,141.448,141.438,141.438,23200000.0
2006-03-29 05:31:00,141.418,141.418,141.396,141.4,87099998.0
2006-03-29 05:32:00,141.396,141.417,141.393,141.415,80899999.0
2006-03-29 05:33:00,141.428,141.428,141.401,141.41,66799998.0
2006-03-29 05:34:00,141.401,141.401,141.394,141.399,80100001.0
2006-03-29 05:35:00,141.4,141.405,141.395,141.395,91400000.0
2006-03-29 05:36:00,141.399,141.411,141.399,141.411,6500000.0
2006-03-29 05:37:00,141.408,141.428,141.408,141.421,43300001.0
2006-03-29 05:38:00,141.422,141.427,141.418,141.427,30500000.0
2006-03-29 05:39:00,141.422,141.438,141.409,141.431,82999999.0
2006-03-29 05:40:00,141.438,141.441,141.424,141.428,96900001.0
2006-03-29 05:41:00,141.416,141.452,141.414,141.448,104199999.0
2006-03-29 05:42:00,141.465,141.478,141.465,141.478,75099998.0
2006-03-29 05:43:00,141.485,141.485,141.466,141.478,41700000.0
2006-03-29 05:44:00,141.482,141.489,141.479,141.489,127300000.0
2006-03-29 05:45:00,141.491,141.491,141.466,141.473,63900000.0
2006-03-29 05:46:00,141.455,141.455,141.44,141.44,61600000.0
2006-03-29 05:47:00,141.434,141.438,141.423,141.423,102000001.0
2006-03-29 05:48:00,141.416,141.416,141.399,141.4,93900001.0
2006-03-29 05:49:00,141.408,141.408,141.389,141.396,50599999.0
2006-03-29 05:50:00,141.402,141.404,141.386,141.386,42400001.0
2006-03-29 05:51:00,141.373,141.373,141.357,141.357,111900000.0
2006-03-29 05:52:00,141.352,141.363,141.331,141.331,50400000.0
2006-03-29 05:53:00,141.333,141.347,141.333,141.337,64500000.0
2006-03-29 05:54:00,141.341,141.345,141.335,141.339,137300002.0
2006-03-29 05:55:00,141.338,141.338,141.328,141.33,112800002.0
2006-03-29 05:56:00,141.343,141.343,141.335,141.339,63600000.0
2006-03-29 05:57:00,141.332,141.37,141.331,141.37,109300001.0
2006-03-29 05:58:00,141.37,141.372,141.345,141.345,119400000.0
2006-03-29 05:59:00,141.346,141.36,141.346,141.357,119499999.0
2006-03-29 06:00:00,141.354,141.384,141.354,141.375,96500002.0
2006-03-29 06:01:00,141.368,141.368,141.367,141.367,13600000.0
2006-03-29 06:02:00,141.358,141.358,141.341,141.347,105499998.0
2006-03-29 06:03:00,141.343,141.343,141.33,141.33,132099999.0
2006-03-29 06:04:00,141.334,141.338,141.332,141.338,61600000.0
2006-03-29 06:05:00,141.333,141.333,141.307,141.32,102899998.0
2006-03-29 06:06:00,141.319,141.351,141.319,141.35,105699999.0
2006-03-29 06:07:00,141.351,141.369,141.349,141.364,103800000.0
2006-03-29 06:08:00,141.372,141.372,141.328,141.335,81799997.0
2006-03-29 06:09:00,141.323,141.323,141.313,141.316,155900003.0
2006-03-29 06:10:00,141.32,141.333,141.32,141.328,54800000.0
2006-03-29 06:11:00,141.333,141.349,141.325,141.349,113400000.0
2006-03-29 06:12:00,141.353,141.358,141.341,141.358,92899999.0
2006-03-29 06:13:00,141.348,141.362,141.342,141.353,116700002.0
2006-03-29 06:14:00,141.371,141.393,141.371,141.387,156200001.0
2006-03-29 06:15:00,141.388,141.392,141.377,141.388,90899999.0
2006-03-29 06:16:00,141.38,141.382,141.367,141.379,38100000.0
2006-03-29 06:17:00,141.373,141.373,141.353,141.371,53300000.0
2006-03-29 06:18:00,141.368,141.377,141.367,141.371,27699999.0
2006-03-29 06:19:00,141.372,141.372,141.347,141.353,209700000.0
2006-03-29 06:20:00,141.357,141.374,141.357,141.374,77799999.0
2006-03-29 06:21:00,141.36,141.389,141.36,141.389,92099999.0
2006-03-29 06:22:00,141.381,141.387,141.377,141.384,33900000.0
2006-03-29 06:23:00,141.389,141.389,141.371,141.38,121199999.0
2006-03-29 06:24:00,141.38,141.38,141.38,141.38,8700000.0
2006-03-29 06:25:00,141.388,141.394,141.381,141.386,146900002.0
2006-03-29 06:26:00,141.385,141.385,141.38,141.38,94800002.0
2006-03-29 06:27:00,141.38,141.38,141.37,141.372,80000001.0
2006-03-29 06:28:00,141.373,141.373,141.35,141.351,127599997.0
2006-03-29 06:29:00,141.353,141.353,141.347,141.347,53500000.0
2006-03-29 06:30:00,141.345,141.361,141.345,141.355,37600000.0
2006-03-29 06:31:00,141.364,141.368,141.36,141.368,48800000.0
2006-03-29 06:32:00,141.367,141.374,141.364,141.365,124700001.0
2006-03-29 06:33:00,141.365,141.368,141.365,141.365,72000000.0
2006-03-29 06:34:00,141.373,141.397,141.373,141.386,75000001.0
2006-03-29 06:35:00,141.393,141.394,141.385,141.392,68500000.0
2006-03-29 06:36:00,141.39,141.392,141.378,141.392,106200002.0
2006-03-29 06:37:00,141.394,141.4,141.382,141.388,150000000.0
2006-03-29 06:38:00,141.379,141.392,141.372,141.391,102299999.0
2006-03-29 06:39:00,141.39,141.39,141.373,141.39,97300001.0
2006-03-29 06:40:00,141.385,141.396,141.38,141.38,169199997.0
2006-03-29 06:41:00,141.379,141.382,141.369,141.373,140600003.0
2006-03-29 06:42:00,141.381,141.408,141.381,141.4,60700000.0
2006-03-29 06:43:00,141.404,141.409,141.398,141.408,88799998.0
2006-03-29 06:44:00,141.418,141.418,141.412,141.414,49900000.0
2006-03-29 06:45:00,141.418,141.418,141.392,141.4,74000000.0
2006-03-29 06:46:00,141.399,141.412,141.393,141.398,90100000.0
2006-03-29 06:47:00,141.405,141.405,141.405,141.405,21600000.0
2006-03-29 06:48:00,141.411,141.416,141.411,141.411,56799999.0
2006-03-29 06:49:00,141.414,141.425,141.414,141.424,96899999.0
2006-03-29 06:50:00,141.418,141.42,141.4,141.42,86299999.0
2006-03-29 06:51:00,141.415,141.415,141.396,141.399,54100000.0
2006-03-29 06:52:00,141.393,141.406,141.39,141.39,59899999.0
2006-03-29 06:53:00,141.397,141.408,141.397,141.397,44700000.0
2006-03-29 06:54:00,141.397,141.408,141.397,141.399,71900000.0
2006-03-29 06:55:00,141.401,141.421,141.401,141.42,102800002.0
2006-03-29 06:56:00,141.429,141.438,141.417,141.431,124400001.0
2006-03-29 06:57:00,141.432,141.432,141.419,141.429,72900000.0
2006-03-29 06:58:00,141.426,141.43,141.418,141.43,69700001.0
2006-03-29 06:59:00,141.437,141.444,141.435,141.444,72799999.0
2006-03-29 07:00:00,141.452,141.453,141.441,141.45,111000001.0
2006-03-29 07:01:00,141.443,141.455,141.443,141.455,47200000.0
2006-03-29 07:02:00,141.453,141.453,141.424,141.424,62400000.0
2006-03-29 07:03:00,141.432,141.449,141.432,141.444,99800000.0
2006-03-29 07:04:00,141.442,141.447,141.437,141.447,101600001.0
2006-03-29 07:05:00,141.431,141.451,141.431,141.443,144300000.0
2006-03-29 07:06:00,141.433,141.436,141.42,141.42,94299999.0
2006-03-29 07:07:00,141.415,141.415,141.396,141.4,64500001.0
2006-03-29 07:08:00,141.401,141.406,141.392,141.401,111000000.0
2006-03-29 07:09:00,141.407,141.412,141.394,141.4,169400002.0
2006-03-29 07:10:00,141.406,141.409,141.403,141.409,17600000.0
2006-03-29 07:11:00,141.405,141.412,141.4,141.409,93099999.0
2006-03-29 07:12:00,141.42,141.432,141.419,141.432,146499998.0
2006-03-29 07:13:00,141.438,141.438,141.424,141.424,56900001.0
2006-03-29 07:14:00,141.415,141.429,141.413,141.426,119199998.0
2006-03-29 07:15:00,141.427,141.44,141.427,141.428,178100004.0
2006-03-29 07:16:00,141.43,141.462,141.429,141.462,60799999.0
2006-03-29 07:17:00,141.463,141.475,141.454,141.475,78200000.0
2006-03-29 07:18:00,141.478,141.486,141.476,141.48,83600001.0
2006-03-29 07:19:00,141.476,141.482,141.466,141.466,81599998.0
2006-03-29 07:20:00,141.452,141.466,141.452,141.465,68000001.0
2006-03-29 07:21:00,141.457,141.457,141.433,141.433,82300002.0
2006-03-29 07:22:00,141.438,141.456,141.434,141.45,123100002.0
2006-03-29 07:23:00,141.464,141.468,141.463,141.468,64400000.0
2006-03-29 07:24:00,141.463,141.48,141.461,141.48,15000000.0
2006-03-29 07:25:00,141.48,141.485,141.475,141.475,106700001.0
2006-03-29 07:26:00,141.478,141.489,141.476,141.487,74900002.0
2006-03-29 07:27:00,141.491,141.492,141.479,141.479,150800001.0
2006-03-29 07:28:00,141.488,141.488,141.476,141.483,86900001.0
2006-03-29 07:29:00,141.476,141.485,141.471,141.485,102799998.0
2006-03-29 07:30:00,141.483,141.485,141.478,141.484,74100000.0
2006-03-29 07:31:00,141.49,141.509,141.49,141.509,103100003.0
2006-03-29 07:32:00,141.5,141.516,141.49,141.49,126999996.0
2006-03-29 07:33:00,141.489,141.491,141.48,141.49,75999999.0
2006-03-29 07:34:00,141.497,141.497,141.484,141.495,148799999.0
2006-03-29 07:35:00,141.489,141.489,141.47,141.48,138699996.0
2006-03-29 07:36:00,141.483,141.5,141.476,141.5,86399998.0
2006-03-29 07:37:00,141.494,141.505,141.49,141.496,132600000.0
2006-03-29 07:38:00,141.505,141.516,141.494,141.494,51200000.0
2006-03-29 07:39:00,141.487,141.505,141.487,141.493,106700001.0
2006-03-29 07:40:00,141.485,141.511,141.485,141.511,122699997.0
2006-03-29 07:41:00,141.51,141.522,141.495,141.495,117100000.0
2006-03-29 07:42:00,141.478,141.494,141.473,141.473,117400000.0
2006-03-29 07:43:00,141.472,141.489,141.468,141.489,74299999.0
2006-03-29 07:44:00,141.497,141.507,141.497,141.505,70500001.0
2006-03-29 07:45:00,141.499,141.503,141.491,141.499,65100001.0
2006-03-29 07:46:00,141.506,141.506,141.489,141.492,64699999.0
2006-03-29 07:47:00,141.499,141.502,141.493,141.502,86599999.0
2006-03-29 07:48:00,141.5,141.509,141.493,141.493,139799997.0
2006-03-29 07:49:00,141.497,141.504,141.497,141.502,60499999.0
2006-03-29 07:50:00,141.512,141.513,141.484,141.484,68400000.0
2006-03-29 07:51:00,141.477,141.491,141.477,141.49,66700000.0
2006-03-29 07:52:00,141.492,141.496,141.478,141.482,67900000.0
2006-03-29 07:53:00,141.491,141.493,141.433,141.444,57100000.0
2006-03-29 07:54:00,141.44,141.459,141.438,141.459,236199999.0
2006-03-29 07:55:00,141.471,141.478,141.457,141.459,130800003.0
2006-03-29 07:56:00,141.458,141.46,141.436,141.455,162900003.0
2006-03-29 07:57:00,141.457,141.462,141.435,141.435,113300003.0
2006-03-29 07:58:00,141.443,141.445,141.425,141.425,98799998.0
2006-03-29 07:59:00,141.415,141.433,141.415,141.433,44900000.0
2006-03-29 08:00:00,141.437,141.446,141.429,141.446,75600001.0
2006-03-29 08:01:00,141.473,141.481,141.473,141.478,35200000.0
2006-03-29 08:02:00,141.468,141.49,141.462,141.49,120799999.0
2006-03-29 08:03:00,141.471,141.471,141.459,141.46,89199996.0
2006-03-29 08:04:00,141.468,141.472,141.463,141.464,125199998.0
2006-03-29 08:05:00,141.472,141.486,141.469,141.469,93200003.0
2006-03-29 08:06:00,141.463,141.478,141.462,141.478,136799999.0
2006-03-29 08:07:00,141.471,141.471,141.433,141.433,77099999.0
2006-03-29 08:08:00,141.428,141.458,141.428,141.456,83000000.0
2006-03-29 08:09:00,141.457,141.466,141.447,141.466,111099999.0
2006-03-29 08:10:00,141.465,141.465,141.45,141.45,100599998.0
2006-03-29 08:11:00,141.449,141.454,141.439,141.453,72199998.0
2006-03-29 08:12:00,141.448,141.475,141.444,141.47,87200001.0
2006-03-29 08:13:00,141.466,141.482,141.466,141.482,69100000.0
2006-03-29 08:14:00,141.481,141.488,141.479,141.483,84000000.0
2006-03-29 08:15:00,141.482,141.491,141.476,141.487,154800003.0
2006-03-29 08:16:00,141.489,141.495,141.485,141.485,87399998.0
2006-03-29 08:17:00,141.486,141.487,141.471,141.48,140300001.0
2006-03-29 08:18:00,141.476,141.493,141.476,141.491,68400000.0
2006-03-29 08:19:00,141.501,141.501,141.469,141.474,103899999.0
2006-03-29 08:20:00,141.481,141.481,141.456,141.462,101299999.0
2006-03-29 08:21:00,141.455,141.466,141.455,141.46,136700001.0
2006-03-29 08:22:00,141.45,141.468,141.45,141.456,106299999.0
2006-03-29 08:23:00,141.462,141.478,141.462,141.477,92299999.0
2006-03-29 08:24:00,141.492,141.51,141.479,141.51,123900001.0
2006-03-29 08:25:00,141.501,141.529,141.501,141.521,37400000.0
2006-03-29 08:26:00,141.524,141.537,141.516,141.533,108000001.0
2006-03-29 08:27:00,141.525,141.533,141.515,141.515,52400001.0
2006-03-29 08:28:00,141.518,141.518,141.496,141.496,88700002.0
2006-03-29 08:29:00,141.493,141.5,141.484,141.484,74400002.0
2006-03-29 08:30:00,141.484,141.497,141.462,141.462,95300002.0
2006-03-29 08:31:00,141.453,141.453,141.44,141.441,120000001.0
2006-03-29 08:32:00,141.442,141.446,141.428,141.446,134499999.0
2006-03-29 08:33:00,141.447,141.472,141.447,141.469,36100000.0
2006-03-29 08:34:00,141.465,141.472,141.451,141.46,236700001.0
2006-03-29 08:35:00,141.456,141.466,141.45,141.45,90699999.0
2006-03-29 08:36:00,141.465,141.475,141.46,141.475,110999998.0
2006-03-29 08:37:00,141.49,141.494,141.48,141.49,122900001.0
2006-03-29 08:38:00,141.489,141.49,141.482,141.49,68500001.0
2006-03-29 08:39:00,141.495,141.499,141.477,141.487,134999997.0
2006-03-29 08:40:00,141.485,141.527,141.485,141.527,103800001.0
2006-03-29 08:41:00,141.541,141.541,141.511,141.52,198799998.0
2006-03-29 08:42:00,141.522,141.533,141.517,141.532,110599998.0
2006-03-29 08:43:00,141.529,141.536,141.515,141.515,122200002.0
2006-03-29 08:44:00,141.515,141.545,141.515,141.545,155199999.0
2006-03-29 08:45:00,141.534,141.534,141.481,141.481,67200000.0
2006-03-29 08:46:00,141.478,141.512,141.463,141.512,114799999.0
2006-03-29 08:47:00,141.506,141.508,141.502,141.508,48400000.0
2006-03-29 08:48:00,141.511,141.518,141.505,141.515,167899997.0
2006-03-29 08:49:00,141.499,141.521,141.499,141.5,84799999.0
2006-03-29 08:50:00,141.499,141.499,141.474,141.486,139499997.0
2006-03-29 08:51:00,141.481,141.505,141.473,141.505,54499999.0
2006-03-29 08:52:00,141.494,141.494,141.45,141.451,125199998.0
2006-03-29 08:53:00,141.459,141.459,141.418,141.423,122199998.0
2006-03-29 08:54:00,141.413,141.417,141.379,141.379,62900000.0
2006-03-29 08:55:00,141.365,141.37,141.346,141.37,52399999.0
2006-03-29 08:56:00,141.358,141.362,141.333,141.333,75100000.0
2006-03-29 08:57:00,141.324,141.329,141.315,141.315,164699999.0
2006-03-29 08:58:00,141.327,141.397,141.327,141.39,68799999.0
2006-03-29 08:59:00,141.401,141.403,141.367,141.375,104199999.0
2006-03-29 09:00:00,141.363,141.367,141.357,141.364,38799999.0
2006-03-29 09:01:00,141.361,141.375,141.358,141.37,48800000.0
2006-03-29 09:02:00,141.375,141.378,141.355,141.357,30400000.0
2006-03-29 09:03:00,141.353,141.353,141.338,141.338,61300000.0
2006-03-29 09:04:00,141.332,141.356,141.331,141.356,95899999.0
2006-03-29 09:05:00,141.371,141.393,141.371,141.388,62100000.0
2006-03-29 09:06:00,141.373,141.373,141.358,141.363,35100000.0
2006-03-29 09:07:00,141.364,141.38,141.364,141.37,81499999.0
2006-03-29 09:08:00,141.37,141.372,141.367,141.367,92700000.0
2006-03-29 09:09:00,141.367,141.377,141.361,141.368,72000000.0
2006-03-29 09:10:00,141.356,141.359,141.346,141.358,56699999.0
2006-03-29 09:11:00,141.36,141.367,141.337,141.355,87800000.0
2006-03-29 09:12:00,141.35,141.358,141.346,141.358,137299999.0
2006-03-29 09:13:00,141.362,141.365,141.345,141.363,93400001.0
2006-03-29 09:14:00,141.353,141.353,141.322,141.348,116699999.0
2006-03-29 09:15:00,141.346,141.353,141.338,141.343,47800000.0
2006-03-29 09:16:00,141.331,141.337,141.324,141.332,47299999.0
2006-03-29 09:17:00,141.333,141.333,141.325,141.325,159800000.0
2006-03-29 09:18:00,141.315,141.319,141.311,141.318,67099999.0
2006-03-29 09:19:00,141.312,141.337,141.312,141.335,68999999.0
2006-03-29 09:20:00,141.33,141.34,141.317,141.319,68699999.0
2006-03-29 09:21:00,141.321,141.321,141.308,141.318,210300003.0
2006-03-29 09:22:00,141.323,141.325,141.313,141.32,91000000.0
2006-03-29 09:23:00,141.318,141.318,141.312,141.314,54300000.0
2006-03-29 09:24:00,141.308,141.308,141.274,141.274,62800000.0
2006-03-29 09:25:00,141.264,141.278,141.255,141.27,91000000.0
2006-03-29 09:26:00,141.28,141.286,141.274,141.282,61700000.0
2006-03-29 09:27:00,141.297,141.3,141.287,141.294,74900000.0
2006-03-29 09:28:00,141.288,141.305,141.287,141.305,95199999.0
2006-03-29 09:29:00,141.305,141.305,141.292,141.304,55500000.0
2006-03-29 09:30:00,141.3,141.304,141.288,141.304,133700001.0
2006-03-29 09:31:00,141.304,141.311,141.301,141.302,104300001.0
2006-03-29 09:32:00,141.303,141.327,141.303,141.323,97699998.0
2006-03-29 09:33:00,141.322,141.327,141.313,141.327,97799999.0
2006-03-29 09:34:00,141.328,141.336,141.305,141.305,110199999.0
2006-03-29 09:35:00,141.298,141.32,141.298,141.315,47600000.0
2006-03-29 09:36:00,141.318,141.318,141.304,141.307,94200000.0
2006-03-29 09:37:00,141.293,141.293,141.275,141.286,101800001.0
2006-03-29 09:38:00,141.299,141.304,141.293,141.295,27300000.0
2006-03-29 09:39:00,141.283,141.293,141.276,141.283,147199999.0
2006-03-29 09:40:00,141.285,141.285,141.269,141.271,153399997.0
2006-03-29 09:41:00,141.278,141.279,141.267,141.267,44999999.0
2006-03-29 09:42:00,141.265,141.265,141.251,141.26,50100000.0
2006-03-29 09:43:00,141.247,141.262,141.247,141.25,93100000.0
2006-03-29 09:44:00,141.249,141.259,141.232,141.232,128099998.0
2006-03-29 09:45:00,141.226,141.226,141.217,141.217,77000000.0
2006-03-29 09:46:00,141.221,141.234,141.221,141.23,90600002.0
2006-03-29 09:47:00,141.235,141.259,141.235,141.259,60599999.0
2006-03-29 09:48:00,141.257,141.262,141.252,141.254,112700002.0
2006-03-29 09:49:00,141.258,141.26,141.245,141.245,179500001.0
2006-03-29 09:50:00,141.244,141.249,141.239,141.249,126499999.0
2006-03-29 09:51:00,141.258,141.268,141.25,141.268,105100000.0
2006-03-29 09:52:00,141.262,141.279,141.255,141.269,125199998.0
2006-03-29 09:53:00,141.282,141.282,141.26,141.261,149400001.0
2006-03-29 09:54:00,141.254,141.262,141.242,141.257,75500000.0
2006-03-29 09:55:00,141.243,141.243,141.223,141.232,98999998.0
2006-03-29 09:56:00,141.225,141.262,141.225,141.262,124300001.0
2006-03-29 09:57:00,141.255,141.269,141.244,141.259,164600001.0
2006-03-29 09:58:00,141.243,141.261,141.224,141.225,78800000.0
2006-03-29 09:59:00,141.204,141.223,141.201,141.223,164999997.0
2006-03-29 10:00:00,141.22,141.222,141.211,141.218,64299999.0
2006-03-29 10:01:00,141.208,141.245,141.208,141.241,65999999.0
2006-03-29 10:02:00,141.23,141.241,141.225,141.226,58200001.0
2006-03-29 10:03:00,141.216,141.216,141.201,141.211,70199998.0
2006-03-29 10:04:00,141.219,141.243,141.219,141.235,98999998.0
2006-03-29 10:05:00,141.232,141.234,141.215,141.223,64800000.0
2006-03-29 10:06:00,141.224,141.242,141.222,141.235,52100000.0
2006-03-29 10:07:00,141.231,141.238,141.22,141.22,71400001.0
2006-03-29 10:08:00,141.225,141.233,141.225,141.228,83599999.0
2006-03-29 10:09:00,141.233,141.236,141.221,141.235,74700000.0
2006-03-29 10:10:00,141.245,141.25,141.237,141.244,39800000.0
2006-03-29 10:11:00,141.251,141.268,141.251,141.261,103100000.0
2006-03-29 10:12:00,141.255,141.272,141.247,141.257,73500000.0
2006-03-29 10:13:00,141.269,141.309,141.269,141.301,78400000.0
2006-03-29 10:14:00,141.295,141.31,141.291,141.31,123200000.0
2006-03-29 10:15:00,141.311,141.311,141.277,141.295,185900002.0
2006-03-29 10:16:00,141.307,141.327,141.307,141.32,93299998.0
2006-03-29 10:17:00,141.318,141.328,141.309,141.316,125600000.0
2006-03-29 10:18:00,141.318,141.34,141.318,141.33,65000001.0
2006-03-29 10:19:00,141.333,141.368,141.333,141.368,61100000.0
2006-03-29 10:20:00,141.365,141.366,141.344,141.36,130700001.0
2006-03-29 10:21:00,141.35,141.367,141.35,141.366,133800002.0
2006-03-29 10:22:00,141.357,141.359,141.346,141.349,196300000.0
2006-03-29 10:23:00,141.346,141.346,141.339,141.34,107299998.0
2006-03-29 10:24:00,141.337,141.337,141.327,141.327,52800000.0
2006-03-29 10:25:00,141.324,141.35,141.31,141.35,106600002.0
2006-03-29 10:26:00,141.349,141.359,141.348,141.348,69200001.0
2006-03-29 10:27:00,141.356,141.358,141.336,141.358,101800003.0
2006-03-29 10:28:00,141.348,141.392,141.348,141.392,96399999.0
2006-03-29 10:29:00,141.397,141.397,141.368,141.38,90299999.0
2006-03-29 10:30:00,141.378,141.393,141.367,141.382,79999999.0
2006-03-29 10:31:00,141.377,141.392,141.365,141.39,115800001.0
2006-03-29 10:32:00,141.399,141.399,141.389,141.389,84600001.0
2006-03-29 10:33:00,141.38,141.418,141.38,141.418,107800002.0
2006-03-29 10:34:00,141.42,141.434,141.412,141.432,109799999.0
2006-03-29 10:35:00,141.438,141.457,141.435,141.457,77500000.0
2006-03-29 10:36:00,141.449,141.453,141.439,141.44,150799997.0
2006-03-29 10:37:00,141.437,141.437,141.418,141.418,56200000.0
2006-03-29 10:38:00,141.42,141.435,141.419,141.433,104700001.0
2006-03-29 10:39:00,141.443,141.447,141.438,141.446,67799998.0
2006-03-29 10:40:00,141.445,141.447,141.433,141.444,117799999.0
2006-03-29 10:41:00,141.438,141.451,141.438,141.451,114099999.0
2006-03-29 10:42:00,141.437,141.456,141.437,141.456,99899998.0
2006-03-29 10:43:00,141.464,141.464,141.454,141.455,55099999.0
2006-03-29 10:44:00,141.458,141.463,141.449,141.463,132999999.0
2006-03-29 10:45:00,141.467,141.475,141.457,141.47,75400000.0
2006-03-29 10:46:00,141.472,141.474,141.467,141.47,84600001.0
2006-03-29 10:47:00,141.478,141.493,141.475,141.475,127299996.0
2006-03-29 10:48:00,141.487,141.504,141.487,141.504,36699999.0
2006-03-29 10:49:00,141.512,141.518,141.495,141.499,72799999.0
2006-03-29 10:50:00,141.493,141.494,141.476,141.487,123000001.0
2006-03-29 10:51:00,141.495,141.495,141.475,141.48,80700001.0
2006-03-29 10:52:00,141.471,141.476,141.465,141.475,48800000.0
2006-03-29 10:53:00,141.482,141.482,141.462,141.469,42400000.0
2006-03-29 10:54:00,141.467,141.482,141.465,141.468,142200002.0
2006-03-29 10:55:00,141.47,141.483,141.47,141.481,145900002.0
2006-03-29 10:56:00,141.488,141.49,141.475,141.486,53600000.0
2006-03-29 10:57:00,141.494,141.496,141.485,141.485,83400000.0
2006-03-29 10:58:00,141.479,141.509,141.479,141.494,105100001.0
2006-03-29 10:59:00,141.484,141.495,141.48,141.49,137400000.0
2006-03-29 11:00:00,141.492,141.492,141.481,141.485,55400000.0
2006-03-29 11:01:00,141.481,141.493,141.481,141.493,126799998.0
2006-03-29 11:02:00,141.486,141.491,141.484,141.489,127700002.0
2006-03-29 11:03:00,141.491,141.504,141.491,141.501,63299999.0
2006-03-29 11:04:00,141.505,141.514,141.497,141.497,142100000.0
2006-03-29 11:05:00,141.504,141.509,141.493,141.504,92500000.0
2006-03-29 11:06:00,141.495,141.5,141.481,141.5,58400000.0
2006-03-29 11:07:00,141.5,141.511,141.5,141.511,34400000.0
2006-03-29 11:08:00,141.511,141.511,141.492,141.493,70400001.0
2006-03-29 11:09:00,141.503,141.516,141.501,141.501,43300000.0
2006-03-29 11:10:00,141.499,141.518,141.499,141.518,134300000.0
2006-03-29 11:11:00,141.526,141.532,141.524,141.525,72000001.0
2006-03-29 11:12:00,141.534,141.548,141.534,141.548,130399998.0
2006-03-29 11:13:00,141.544,141.556,141.544,141.544,61699999.0
2006-03-29 11:14:00,141.535,141.547,141.534,141.54,22600000.0
2006-03-29 11:15:00,141.531,141.55,141.531,141.55,38400000.0
2006-03-29 11:16:00,141.546,141.548,141.528,141.537,32200000.0
2006-03-29 11:17:00,141.543,141.543,141.508,141.519,103800001.0
2006-03-29 11:18:00,141.532,141.542,141.532,141.535,47700000.0
2006-03-29 11:19:00,141.54,141.54,141.535,141.54,43200000.0
2006-03-29 11:20:00,141.535,141.541,141.527,141.527,70000000.0
2006-03-29 11:21:00,141.528,141.531,141.52,141.52,67099999.0
2006-03-29 11:22:00,141.512,141.518,141.508,141.513,45700000.0
2006-03-29 11:23:00,141.506,141.522,141.506,141.522,165499998.0
2006-03-29 11:24:00,141.529,141.54,141.528,141.528,167200001.0
2006-03-29 11:25:00,141.527,141.556,141.519,141.556,172900000.0
2006-03-29 11:26:00,141.548,141.548,141.537,141.537,42800000.0
2006-03-29 11:27:00,141.527,141.549,141.522,141.546,60800000.0
2006-03-29 11:28:00,141.544,141.544,141.51,141.51,78499999.0
2006-03-29 11:29:00,141.516,141.516,141.48,141.483,140099997.0
2006-03-29 11:30:00,141.493,141.504,141.489,141.489,76999999.0
2006-03-29 11:31:00,141.485,141.5,141.482,141.493,129600000.0
2006-03-29 11:32:00,141.503,141.54,141.503,141.54,56800001.0
2006-03-29 11:33:00,141.545,141.545,141.513,141.514,32600000.0
2006-03-29 11:34:00,141.511,141.522,141.489,141.522,76699999.0
2006-03-29 11:35:00,141.522,141.525,141.5,141.5,148400000.0
2006-03-29 11:36:00,141.515,141.516,141.5,141.506,110799999.0
2006-03-29 11:37:00,141.504,141.504,141.494,141.494,24800000.0
2006-03-29 11:38:00,141.489,141.489,141.478,141.483,50400000.0
2006-03-29 11:39:00,141.48,141.492,141.471,141.492,103300000.0
2006-03-29 11:40:00,141.486,141.486,141.476,141.476,35600000.0
2006-03-29 11:41:00,141.476,141.489,141.476,141.483,191100002.0
2006-03-29 11:42:00,141.482,141.483,141.471,141.471,73599998.0
2006-03-29 11:43:00,141.478,141.478,141.461,141.469,142899997.0
2006-03-29 11:44:00,141.469,141.469,141.444,141.45,115500003.0
2006-03-29 11:45:00,141.45,141.459,141.435,141.455,69400000.0
2006-03-29 11:46:00,141.451,141.464,141.451,141.459,53700000.0
2006-03-29 11:47:00,141.458,141.479,141.458,141.47,169000001.0
2006-03-29 11:48:00,141.473,141.475,141.464,141.464,119000002.0
2006-03-29 11:49:00,141.457,141.479,141.457,141.473,187499999.0
2006-03-29 11:50:00,141.46,141.477,141.46,141.477,77500002.0
2006-03-29 11:51:00,141.469,141.484,141.467,141.484,106799999.0
2006-03-29 11:52:00,141.467,141.48,141.465,141.478,95800001.0
2006-03-29 11:53:00,141.481,141.482,141.473,141.477,86300000.0
2006-03-29 11:54:00,141.48,141.492,141.48,141.49,120499998.0
2006-03-29 11:55:00,141.493,141.493,141.477,141.489,74999999.0
2006-03-29 11:56:00,141.499,141.501,141.488,141.489,40500000.0
2006-03-29 11:57:00,141.494,141.504,141.494,141.5,91100000.0
2006-03-29 11:58:00,141.496,141.497,141.487,141.497,50900000.0
2006-03-29 11:59:00,141.504,141.523,141.504,141.523,163999999.0
2006-03-29 12:00:00,141.526,141.542,141.523,141.542,80100000.0
2006-03-29 12:01:00,141.546,141.555,141.546,141.55,85799998.0
2006-03-29 12:02:00,141.549,141.554,141.546,141.551,155500000.0
2006-03-29 12:03:00,141.558,141.568,141.558,141.565,98099997.0
2006-03-29 12:04:00,141.572,141.578,141.564,141.578,87399998.0
2006-03-29 12:05:00,141.574,141.579,141.571,141.573,107499998.0
2006-03-29 12:06:00,141.573,141.59,141.573,141.59,67000000.0
2006-03-29 12:07:00,141.586,141.622,141.586,141.622,156200000.0
2006-03-29 12:08:00,141.627,141.635,141.616,141.635,91400000.0
2006-03-29 12:09:00,141.633,141.633,141.618,141.618,90100000.0
2006-03-29 12:10:00,141.615,141.615,141.595,141.595,129299999.0
2006-03-29 12:11:00,141.593,141.593,141.584,141.593,70600000.0
2006-03-29 12:12:00,141.595,141.6,141.584,141.59,173400004.0
2006-03-29 12:13:00,141.587,141.592,141.575,141.575,81100002.0
2006-03-29 12:14:00,141.573,141.588,141.569,141.585,170499999.0
2006-03-29 12:15:00,141.585,141.6,141.582,141.591,99500000.0
2006-03-29 12:16:00,141.595,141.618,141.591,141.618,88900000.0
2006-03-29 12:17:00,141.626,141.633,141.62,141.633,117200002.0
2006-03-29 12:18:00,141.625,141.625,141.603,141.612,93200001.0
2006-03-29 12:19:00,141.613,141.627,141.613,141.621,109800001.0
2006-03-29 12:20:00,141.62,141.62,141.618,141.618,19200000.0
2006-03-29 12:21:00,141.624,141.634,141.624,141.631,38000000.0
2006-03-29 12:22:00,141.625,141.625,141.621,141.625,35200000.0
2006-03-29 12:23:00,141.631,141.654,141.631,141.654,39200000.0
2006-03-29 12:24:00,141.66,141.669,141.659,141.663,73100000.0
2006-03-29 12:25:00,141.683,141.722,141.683,141.721,62000001.0
2006-03-29 12:26:00,141.716,141.716,141.708,141.716,50500000.0
2006-03-29 12:27:00,141.71,141.71,141.7,141.7,44099999.0
2006-03-29 12:28:00,141.699,141.699,141.686,141.687,39200000.0
2006-03-29 12:29:00,141.69,141.72,141.69,141.707,86000002.0
2006-03-29 12:30:00,141.704,141.715,141.704,141.708,125100003.0
2006-03-29 12:31:00,141.712,141.721,141.709,141.709,40000000.0
2006-03-29 12:32:00,141.718,141.744,141.718,141.736,62800001.0
2006-03-29 12:33:00,141.746,141.746,141.713,141.721,163099999.0
2006-03-29 12:34:00,141.717,141.717,141.682,141.702,100899998.0
2006-03-29 12:35:00,141.702,141.714,141.699,141.71,99100000.0
2006-03-29 12:36:00,141.717,141.72,141.71,141.71,47400000.0
2006-03-29 12:37:00,141.702,141.712,141.696,141.698,104700002.0
2006-03-29 12:38:00,141.695,141.721,141.695,141.701,124599999.0
2006-03-29 12:39:00,141.709,141.712,141.704,141.704,54800001.0
2006-03-29 12:40:00,141.688,141.688,141.662,141.662,12800000.0
2006-03-29 12:41:00,141.637,141.655,141.637,141.648,62799999.0
2006-03-29 12:42:00,141.645,141.659,141.642,141.642,138500000.0
2006-03-29 12:43:00,141.638,141.638,141.626,141.635,52499999.0
2006-03-29 12:44:00,141.625,141.625,141.607,141.607,63100000.0
2006-03-29 12:45:00,141.608,141.614,141.589,141.614,49700000.0
2006-03-29 12:46:00,141.628,141.635,141.619,141.63,111600002.0
2006-03-29 12:47:00,141.629,141.646,141.629,141.637,72600000.0
2006-03-29 12:48:00,141.64,141.64,141.618,141.634,136700003.0
2006-03-29 12:49:00,141.631,141.659,141.623,141.656,95200000.0
2006-03-29 12:50:00,141.664,141.681,141.653,141.681,53600000.0
2006-03-29 12:51:00,141.677,141.694,141.677,141.689,84900000.0
2006-03-29 12:52:00,141.686,141.686,141.668,141.668,50100000.0
2006-03-29 12:53:00,141.671,141.671,141.642,141.642,139600002.0
2006-03-29 12:54:00,141.63,141.642,141.63,141.633,83700001.0
2006-03-29 12:55:00,141.627,141.628,141.615,141.628,58000000.0
2006-03-29 12:56:00,141.628,141.63,141.617,141.619,98700001.0
2006-03-29 12:57:00,141.62,141.622,141.603,141.609,103799997.0
2006-03-29 12:58:00,141.607,141.608,141.595,141.608,159000002.0
2006-03-29 12:59:00,141.615,141.627,141.615,141.62,64799999.0
2006-03-29 13:00:00,141.626,141.627,141.622,141.625,52699998.0
2006-03-29 13:01:00,141.62,141.629,141.619,141.629,90700001.0
2006-03-29 13:02:00,141.621,141.621,141.61,141.616,111099998.0
2006-03-29 13:03:00,141.623,141.63,141.621,141.621,72400000.0
2006-03-29 13:04:00,141.631,141.655,141.631,141.655,40800000.0
2006-03-29 13:05:00,141.643,141.653,141.643,141.65,32800000.0
2006-03-29 13:06:00,141.649,141.679,141.649,141.676,60800002.0
2006-03-29 13:07:00,141.68,141.686,141.678,141.686,22900000.0
2006-03-29 13:08:00,141.689,141.7,141.687,141.7,39900000.0
2006-03-29 13:09:00,141.705,141.72,141.701,141.72,115199998.0
2006-03-29 13:10:00,141.711,141.712,141.702,141.712,79099999.0
2006-03-29 13:11:00,141.713,141.718,141.702,141.718,168599999.0
2006-03-29 13:12:00,141.71,141.71,141.705,141.705,36400000.0
2006-03-29 13:13:00,141.701,141.702,141.692,141.695,91499998.0
2006-03-29 13:14:00,141.693,141.701,141.691,141.7,73200000.0
2006-03-29 13:15:00,141.703,141.738,141.703,141.738,77900000.0
2006-03-29 13:16:00,141.738,141.76,141.732,141.76,88399999.0
2006-03-29 13:17:00,141.754,141.754,141.738,141.738,22400000.0
2006-03-29 13:18:00,141.73,141.732,141.724,141.732,143899999.0
2006-03-29 13:19:00,141.733,141.736,141.707,141.707,27500000.0
2006-03-29 13:20:00,141.693,141.693,141.664,141.672,20800000.0
2006-03-29 13:21:00,141.668,141.682,141.668,141.682,57600000.0
2006-03-29 13:22:00,141.683,141.683,141.675,141.683,69000000.0
2006-03-29 13:23:00,141.684,141.696,141.675,141.684,132700001.0
2006-03-29 13:24:00,141.685,141.695,141.676,141.695,106399999.0
2006-03-29 13:25:00,141.702,141.713,141.689,141.7,51700000.0
2006-03-29 13:26:00,141.7,141.7,141.672,141.673,67299998.0
2006-03-29 13:27:00,141.658,141.658,141.644,141.644,47100000.0
2006-03-29 13:28:00,141.632,141.64,141.615,141.615,111100002.0
2006-03-29 13:29:00,141.613,141.627,141.6,141.602,209599997.0
2006-03-29 13:30:00,141.598,141.598,141.567,141.567,63100000.0
2006-03-29 13:31:00,141.557,141.557,141.54,141.55,75600000.0
2006-03-29 13:32:00,141.53,141.55,141.53,141.543,35700000.0
2006-03-29 13:33:00,141.552,141.552,141.536,141.537,86999999.0
2006-03-29 13:34:00,141.53,141.547,141.53,141.547,100499998.0
2006-03-29 13:35:00,141.538,141.558,141.534,141.554,96900001.0
2006-03-29 13:36:00,141.556,141.556,141.554,141.554,28800000.0
2006-03-29 13:37:00,141.549,141.556,141.546,141.555,67999998.0
2006-03-29 13:38:00,141.558,141.561,141.55,141.552,55200000.0
2006-03-29 13:39:00,141.555,141.561,141.548,141.548,65300000.0
2006-03-29 13:40:00,141.546,141.56,141.542,141.542,51999999.0
2006-03-29 13:41:00,141.544,141.547,141.537,141.547,79100002.0
2006-03-29 13:42:00,141.551,141.562,141.551,141.562,56500000.0
2006-03-29 13:43:00,141.567,141.567,141.529,141.535,82400000.0
2006-03-29 13:44:00,141.529,141.552,141.529,141.54,105600002.0
2006-03-29 13:45:00,141.544,141.55,141.539,141.539,115799998.0
2006-03-29 13:46:00,141.547,141.553,141.544,141.553,160299994.0
2006-03-29 13:47:00,141.549,141.559,141.547,141.549,131199999.0
2006-03-29 13:48:00,141.548,141.563,141.542,141.563,186199999.0
2006-03-29 13:49:00,141.565,141.573,141.551,141.553,82299999.0
2006-03-29 13:50:00,141.548,141.553,141.524,141.536,102900002.0
2006-03-29 13:51:00,141.544,141.549,141.539,141.545,130200001.0
2006-03-29 13:52:00,141.554,141.562,141.542,141.562,110999999.0
2006-03-29 13:53:00,141.556,141.56,141.55,141.55,82100001.0
2006-03-29 13:54:00,141.548,141.548,141.539,141.546,37799999.0
2006-03-29 13:55:00,141.547,141.556,141.546,141.546,61100000.0
2006-03-29 13:56:00,141.544,141.557,141.544,141.551,57499998.0
2006-03-29 13:57:00,141.55,141.55,141.532,141.532,28900000.0
2006-03-29 13:58:00,141.538,141.543,141.524,141.524,131500001.0
2006-03-29 13:59:00,141.519,141.541,141.517,141.541,129099999.0
2006-03-29 14:00:00,141.55,141.551,141.545,141.545,133100000.0
2006-03-29 14:01:00,141.547,141.555,141.543,141.555,89999998.0
2006-03-29 14:02:00,141.541,141.541,141.527,141.527,75999999.0
2006-03-29 14:03:00,141.53,141.54,141.526,141.526,114999999.0
2006-03-29 14:04:00,141.53,141.539,141.529,141.539,79599999.0
2006-03-29 14:05:00,141.53,141.536,141.521,141.535,149100000.0
2006-03-29 14:06:00,141.527,141.527,141.511,141.513,76000000.0
2006-03-29 14:07:00,141.509,141.539,141.509,141.539,75900000.0
2006-03-29 14:08:00,141.543,141.543,141.522,141.53,228200002.0
2006-03-29 14:09:00,141.523,141.539,141.523,141.535,85600000.0
2006-03-29 14:10:00,141.535,141.541,141.526,141.53,96500001.0
2006-03-29 14:11:00,141.535,141.546,141.531,141.538,113899999.0
2006-03-29 14:12:00,141.553,141.556,141.537,141.547,98500000.0
2006-03-29 14:13:00,141.55,141.555,141.543,141.546,55500000.0
2006-03-29 14:14:00,141.55,141.558,141.538,141.552,208200002.0
2006-03-29 14:15:00,141.545,141.561,141.535,141.561,128200000.0
2006-03-29 14:16:00,141.555,141.555,141.542,141.549,44199999.0
2006-03-29 14:17:00,141.548,141.554,141.545,141.554,178299998.0
2006-03-29 14:18:00,141.544,141.552,141.541,141.549,47800000.0
2006-03-29 14:19:00,141.545,141.555,141.524,141.555,84199998.0
2006-03-29 14:20:00,141.555,141.563,141.548,141.556,124500000.0
2006-03-29 14:21:00,141.538,141.541,141.522,141.522,52000000.0
2006-03-29 14:22:00,141.527,141.527,141.509,141.509,86900000.0
2006-03-29 14:23:00,141.512,141.537,141.512,141.526,71299998.0
2006-03-29 14:24:00,141.534,141.543,141.522,141.543,43200000.0
2006-03-29 14:25:00,141.546,141.562,141.546,141.562,113700001.0
2006-03-29 14:26:00,141.568,141.579,141.563,141.572,116700001.0
2006-03-29 14:27:00,141.583,141.593,141.572,141.576,117200000.0
2006-03-29 14:28:00,141.565,141.569,141.562,141.562,87800000.0
2006-03-29 14:29:00,141.557,141.571,141.557,141.57,59300001.0
2006-03-29 14:30:00,141.567,141.578,141.558,141.558,47199999.0
2006-03-29 14:31:00,141.565,141.566,141.553,141.553,89899998.0
2006-03-29 14:32:00,141.543,141.555,141.536,141.549,80400000.0
2006-03-29 14:33:00,141.547,141.547,141.54,141.54,59800000.0
2006-03-29 14:34:00,141.537,141.539,141.531,141.535,107700000.0
2006-03-29 14:35:00,141.535,141.541,141.53,141.53,69599999.0
2006-03-29 14:36:00,141.528,141.53,141.519,141.522,116400001.0
2006-03-29 14:37:00,141.514,141.514,141.476,141.485,52900000.0
2006-03-29 14:38:00,141.492,141.533,141.492,141.519,90500000.0
2006-03-29 14:39:00,141.506,141.506,141.487,141.495,120500001.0
2006-03-29 14:40:00,141.493,141.517,141.483,141.515,85800002.0
2006-03-29 14:41:00,141.507,141.518,141.503,141.51,79199999.0
2006-03-29 14:42:00,141.504,141.535,141.504,141.535,105399998.0
2006-03-29 14:43:00,141.533,141.533,141.509,141.509,64800000.0
2006-03-29 14:44:00,141.512,141.515,141.505,141.515,85700000.0
2006-03-29 14:45:00,141.513,141.517,141.505,141.515,58900000.0
2006-03-29 14:46:00,141.525,141.531,141.519,141.531,53300000.0
2006-03-29 14:47:00,141.528,141.528,141.489,141.491,65400000.0
2006-03-29 14:48:00,141.495,141.502,141.486,141.502,50699999.0
2006-03-29 14:49:00,141.503,141.525,141.503,141.525,74300001.0
2006-03-29 14:50:00,141.555,141.564,141.548,141.562,72799999.0
2006-03-29 14:51:00,141.563,141.569,141.544,141.564,116099999.0
2006-03-29 14:52:00,141.566,141.57,141.538,141.538,101000001.0
2006-03-29 14:53:00,141.527,141.534,141.514,141.521,104700000.0
2006-03-29 14:54:00,141.522,141.542,141.513,141.542,60500001.0
2006-03-29 14:55:00,141.533,141.545,141.533,141.535,107999999.0
2006-03-29 14:56:00,141.538,141.553,141.537,141.55,103500001.0
2006-03-29 14:57:00,141.555,141.555,141.543,141.543,109899998.0
2006-03-29 14:58:00,141.545,141.556,141.543,141.548,105500001.0
2006-03-29 14:59:00,141.556,141.557,141.535,141.535,63599999.0
2006-03-29 15:00:00,141.548,141.551,141.539,141.54,48200000.0
2006-03-29 15:01:00,141.533,141.547,141.532,141.547,175099998.0
2006-03-29 15:02:00,141.542,141.571,141.542,141.57,64799999.0
2006-03-29 15:03:00,141.562,141.562,141.547,141.551,108599997.0
2006-03-29 15:04:00,141.548,141.551,141.539,141.539,60800000.0
2006-03-29 15:05:00,141.535,141.549,141.535,141.543,61599999.0
2006-03-29 15:06:00,141.545,141.551,141.535,141.548,145099997.0
2006-03-29 15:07:00,141.555,141.564,141.548,141.564,134799997.0
2006-03-29 15:08:00,141.579,141.592,141.574,141.576,74300000.0
2006-03-29 15:09:00,141.564,141.574,141.564,141.567,143500000.0
2006-03-29 15:10:00,141.563,141.58,141.555,141.555,88100000.0
2006-03-29 15:11:00,141.56,141.585,141.56,141.584,91700000.0
2006-03-29 15:12:00,141.589,141.606,141.589,141.6,128000000.0
2006-03-29 15:13:00,141.605,141.63,141.605,141.624,80100000.0
2006-03-29 15:14:00,141.635,141.656,141.635,141.638,115100001.0
2006-03-29 15:15:00,141.622,141.64,141.622,141.625,131099998.0
2006-03-29 15:16:00,141.614,141.614,141.589,141.589,103799999.0
2006-03-29 15:17:00,141.583,141.583,141.564,141.571,88000000.0
2006-03-29 15:18:00,141.572,141.578,141.567,141.567,125700002.0
2006-03-29 15:19:00,141.566,141.585,141.566,141.585,96900001.0
2006-03-29 15:20:00,141.584,141.595,141.582,141.595,52800000.0
2006-03-29 15:21:00,141.606,141.617,141.594,141.594,110200001.0
2006-03-29 15:22:00,141.603,141.615,141.603,141.615,135099996.0
2006-03-29 15:23:00,141.606,141.621,141.604,141.608,90899999.0
2006-03-29 15:24:00,141.612,141.612,141.605,141.608,101300001.0
2006-03-29 15:25:00,141.612,141.612,141.595,141.595,79700000.0
2006-03-29 15:26:00,141.603,141.605,141.59,141.59,100999999.0
2006-03-29 15:27:00,141.594,141.621,141.591,141.613,132499999.0
2006-03-29 15:28:00,141.628,141.628,141.596,141.603,72400001.0
2006-03-29 15:29:00,141.605,141.623,141.605,141.62,99999999.0
2006-03-29 15:30:00,141.61,141.612,141.599,141.612,20500000.0
2006-03-29 15:31:00,141.608,141.611,141.607,141.609,63100002.0
2006-03-29 15:32:00,141.603,141.603,141.59,141.59,156299999.0
2006-03-29 15:33:00,141.599,141.605,141.599,141.604,153500000.0
2006-03-29 15:34:00,141.603,141.615,141.601,141.607,104100001.0
2006-03-29 15:35:00,141.605,141.611,141.588,141.59,79900000.0
2006-03-29 15:36:00,141.605,141.612,141.586,141.593,174599996.0
2006-03-29 15:37:00,141.592,141.598,141.59,141.598,30400000.0
2006-03-29 15:38:00,141.593,141.608,141.593,141.608,48100000.0
2006-03-29 15:39:00,141.619,141.635,141.619,141.635,52699999.0
2006-03-29 15:40:00,141.64,141.646,141.633,141.642,92199999.0
2006-03-29 15:41:00,141.643,141.651,141.64,141.642,81199998.0
2006-03-29 15:42:00,141.643,141.65,141.633,141.635,159099998.0
2006-03-29 15:43:00,141.626,141.658,141.626,141.656,55900001.0
2006-03-29 15:44:00,141.645,141.649,141.637,141.64,45699999.0
2006-03-29 15:45:00,141.638,141.64,141.626,141.64,42900000.0
2006-03-29 15:46:00,141.623,141.63,141.623,141.624,36600000.0
2006-03-29 15:47:00,141.638,141.638,141.628,141.633,77099999.0
2006-03-29 15:48:00,141.638,141.638,141.614,141.625,107600000.0
2006-03-29 15:49:00,141.629,141.629,141.61,141.629,58500000.0
2006-03-29 15:50:00,141.62,141.621,141.598,141.603,121899999.0
2006-03-29 15:51:00,141.61,141.612,141.601,141.606,122100002.0
2006-03-29 15:52:00,141.616,141.623,141.61,141.61,59299999.0
2006-03-29 15:53:00,141.619,141.63,141.609,141.613,62000000.0
2006-03-29 15:54:00,141.613,141.616,141.605,141.605,74200000.0
2006-03-29 15:55:00,141.612,141.633,141.612,141.631,58899998.0
2006-03-29 15:56:00,141.634,141.66,141.629,141.655,119900002.0
2006-03-29 15:57:00,141.663,141.663,141.642,141.646,102700001.0
2006-03-29 15:58:00,141.648,141.654,141.631,141.651,78399999.0
2006-03-29 15:59:00,141.648,141.648,141.636,141.642,135200000.0
2006-03-29 16:00:00,141.637,141.685,141.637,141.676,147799999.0
2006-03-29 16:01:00,141.679,141.715,141.679,141.715,72399998.0
2006-03-29 16:02:00,141.725,141.739,141.711,141.739,158300002.0
2006-03-29 16:03:00,141.74,141.762,141.729,141.755,123199999.0
2006-03-29 16:04:00,141.754,141.776,141.754,141.772,143799999.0
2006-03-29 16:05:00,141.774,141.781,141.766,141.781,63200000.0
2006-03-29 16:06:00,141.773,141.773,141.757,141.759,96399999.0
2006-03-29 16:07:00,141.758,141.78,141.758,141.773,92799998.0
2006-03-29 16:08:00,141.772,141.772,141.752,141.77,106900000.0
2006-03-29 16:09:00,141.767,141.767,141.742,141.759,76800000.0
2006-03-29 16:10:00,141.762,141.762,141.739,141.756,65299999.0
2006-03-29 16:11:00,141.756,141.767,141.756,141.765,43999999.0
2006-03-29 16:12:00,141.758,141.784,141.758,141.773,113599996.0
2006-03-29 16:13:00,141.778,141.778,141.76,141.76,74300000.0
2006-03-29 16:14:00,141.771,141.771,141.754,141.754,31800000.0
2006-03-29 16:15:00,141.756,141.757,141.739,141.74,83600000.0
2006-03-29 16:16:00,141.748,141.757,141.745,141.746,60500001.0
2006-03-29 16:17:00,141.753,141.754,141.736,141.748,79599999.0
2006-03-29 16:18:00,141.758,141.762,141.741,141.755,161300001.0
2006-03-29 16:19:00,141.752,141.752,141.741,141.751,34100000.0
2006-03-29 16:20:00,141.765,141.765,141.745,141.759,102199998.0
2006-03-29 16:21:00,141.764,141.774,141.764,141.774,72999999.0
2006-03-29 16:22:00,141.761,141.769,141.759,141.762,103799999.0
2006-03-29 16:23:00,141.767,141.771,141.75,141.759,138600000.0
2006-03-29 16:24:00,141.761,141.773,141.748,141.773,102200001.0
2006-03-29 16:25:00,141.774,141.775,141.75,141.753,84700001.0
2006-03-29 16:26:00,141.743,141.766,141.743,141.746,176399995.0
2006-03-29 16:27:00,141.743,141.755,141.743,141.755,35300000.0
2006-03-29 16:28:00,141.759,141.764,141.751,141.756,55700000.0
2006-03-29 16:29:00,141.746,141.751,141.739,141.739,94100002.0
2006-03-29 16:30:00,141.742,141.755,141.733,141.755,58100000.0
2006-03-29 16:31:00,141.736,141.738,141.653,141.653,97200000.0
2006-03-29 16:32:00,141.643,141.664,141.643,141.662,38100000.0
2006-03-29 16:33:00,141.669,141.671,141.66,141.662,46700000.0
2006-03-29 16:34:00,141.668,141.698,141.668,141.687,177200001.0
2006-03-29 16:35:00,141.704,141.726,141.704,141.709,64000000.0
2006-03-29 16:36:00,141.699,141.714,141.699,141.71,83399998.0
2006-03-29 16:37:00,141.707,141.718,141.707,141.718,20700000.0
2006-03-29 16:38:00,141.718,141.732,141.716,141.727,133599999.0
2006-03-29 16:39:00,141.721,141.723,141.715,141.72,64000000.0
2006-03-29 16:40:00,141.711,141.712,141.703,141.71,88599998.0
2006-03-29 16:41:00,141.716,141.722,141.712,141.717,72500000.0
2006-03-29 16:42:00,141.721,141.721,141.699,141.7,57499999.0
2006-03-29 16:43:00,141.709,141.716,141.705,141.705,74099999.0
2006-03-29 16:44:00,141.711,141.722,141.7,141.722,138999998.0
2006-03-29 16:45:00,141.731,141.731,141.726,141.726,127099999.0
2006-03-29 16:46:00,141.725,141.73,141.721,141.722,75200000.0
2006-03-29 16:47:00,141.726,141.737,141.723,141.737,88500000.0
2006-03-29 16:48:00,141.73,141.736,141.718,141.731,65500000.0
2006-03-29 16:49:00,141.725,141.725,141.704,141.704,48800000.0
2006-03-29 16:50:00,141.712,141.719,141.705,141.705,95899998.0
2006-03-29 16:51:00,141.703,141.729,141.703,141.728,117199996.0
2006-03-29 16:52:00,141.73,141.732,141.721,141.73,52300000.0
2006-03-29 16:53:00,141.74,141.746,141.714,141.714,44400000.0
2006-03-29 16:54:00,141.718,141.74,141.718,141.733,59600001.0
2006-03-29 16:55:00,141.733,141.736,141.732,141.733,71799999.0
2006-03-29 16:56:00,141.739,141.753,141.739,141.742,84600000.0
2006-03-29 16:57:00,141.742,141.755,141.742,141.748,46800000.0
2006-03-29 16:58:00,141.752,141.752,141.721,141.728,93000000.0
2006-03-29 16:59:00,141.733,141.733,141.718,141.722,161900000.0
2006-03-29 17:00:00,141.714,141.719,141.682,141.71,67900000.0
2006-03-29 17:01:00,141.704,141.718,141.698,141.716,150199998.0
2006-03-29 17:02:00,141.706,141.712,141.698,141.712,88400002.0
2006-03-29 17:03:00,141.697,141.7,141.682,141.682,74700000.0
2006-03-29 17:04:00,141.672,141.711,141.669,141.689,168700002.0
2006-03-29 17:05:00,141.68,141.681,141.657,141.657,57400000.0
2006-03-29 17:06:00,141.653,141.653,141.64,141.64,39100002.0
2006-03-29 17:07:00,141.636,141.665,141.636,141.642,78299999.0
2006-03-29 17:08:00,141.63,141.635,141.615,141.628,100899998.0
2006-03-29 17:09:00,141.631,141.644,141.629,141.64,46000001.0
2006-03-29 17:10:00,141.634,141.638,141.625,141.633,134200002.0
2006-03-29 17:11:00,141.651,141.675,141.651,141.656,75099999.0
2006-03-29 17:12:00,141.654,141.663,141.647,141.658,201399997.0
2006-03-29 17:13:00,141.656,141.656,141.646,141.648,150899999.0
2006-03-29 17:14:00,141.655,141.657,141.643,141.643,104200000.0
2006-03-29 17:15:00,141.631,141.641,141.631,141.64,55600000.0
2006-03-29 17:16:00,141.647,141.652,141.637,141.647,73300001.0
2006-03-29 17:17:00,141.64,141.658,141.633,141.658,132600003.0
2006-03-29 17:18:00,141.664,141.664,141.63,141.63,99499999.0
2006-03-29 17:19:00,141.63,141.639,141.619,141.623,117100001.0
2006-03-29 17:20:00,141.626,141.635,141.618,141.618,67000002.0
2006-03-29 17:21:00,141.633,141.664,141.633,141.641,72500001.0
2006-03-29 17:22:00,141.63,141.637,141.622,141.628,49800000.0
2006-03-29 17:23:00,141.621,141.638,141.621,141.634,104100001.0
2006-03-29 17:24:00,141.643,141.647,141.627,141.627,23100000.0
2006-03-29 17:25:00,141.626,141.639,141.605,141.639,143100000.0
2006-03-29 17:26:00,141.647,141.658,141.612,141.612,144599998.0
2006-03-29 17:27:00,141.612,141.639,141.612,141.632,34700000.0
2006-03-29 17:28:00,141.627,141.632,141.62,141.631,157400000.0
2006-03-29 17:29:00,141.624,141.637,141.621,141.631,132399998.0
2006-03-29 17:30:00,141.633,141.635,141.615,141.615,90800001.0
2006-03-29 17:31:00,141.613,141.628,141.609,141.628,74699999.0
2006-03-29 17:32:00,141.627,141.64,141.627,141.64,30400000.0
2006-03-29 17:33:00,141.638,141.649,141.629,141.649,50899999.0
2006-03-29 17:34:00,141.666,141.684,141.666,141.672,89099999.0
2006-03-29 17:35:00,141.676,141.678,141.651,141.651,76799999.0
2006-03-29 17:36:00,141.652,141.659,141.64,141.645,101100000.0
2006-03-29 17:37:00,141.653,141.665,141.653,141.657,145000004.0
2006-03-29 17:38:00,141.658,141.658,141.649,141.652,22400000.0
2006-03-29 17:39:00,141.647,141.667,141.647,141.66,59900000.0
2006-03-29 17:40:00,141.657,141.668,141.654,141.654,55999999.0
2006-03-29 17:41:00,141.657,141.684,141.655,141.655,92900000.0
2006-03-29 17:42:00,141.665,141.671,141.653,141.665,84900003.0
2006-03-29 17:43:00,141.666,141.666,141.653,141.66,50900001.0
2006-03-29 17:44:00,141.663,141.681,141.657,141.681,47500000.0
2006-03-29 17:45:00,141.684,141.684,141.651,141.655,98799997.0
2006-03-29 17:46:00,141.653,141.657,141.649,141.655,119000000.0
2006-03-29 17:47:00,141.661,141.661,141.655,141.655,57199999.0
2006-03-29 17:48:00,141.657,141.68,141.657,141.669,65000000.0
2006-03-29 17:49:00,141.657,141.669,141.648,141.648,51399999.0
2006-03-29 17:50:00,141.653,141.664,141.653,141.664,89199998.0
2006-03-29 17:51:00,141.662,141.662,141.648,141.657,87700001.0
2006-03-29 17:52:00,141.655,141.665,141.646,141.665,117299999.0
2006-03-29 17:53:00,141.658,141.659,141.656,141.658,74400000.0
2006-03-29 17:54:00,141.661,141.69,141.661,141.683,52400000.0
2006-03-29 17:55:00,141.681,141.697,141.681,141.696,112399999.0
2006-03-29 17:56:00,141.699,141.702,141.693,141.695,72200000.0
2006-03-29 17:57:00,141.702,141.702,141.672,141.672,90100000.0
2006-03-29 17:58:00,141.669,141.684,141.669,141.675,61999998.0
2006-03-29 17:59:00,141.668,141.676,141.662,141.669,170700002.0
2006-03-29 18:00:00,141.66,141.676,141.652,141.676,60299999.0
2006-03-29 18:01:00,141.673,141.698,141.673,141.685,1173400002.0
2006-03-29 18:02:00,141.69,141.703,141.679,141.692,2128999997.0
2006-03-29 18:03:00,141.71,141.72,141.69,141.7,1407500002.0
2006-03-29 18:04:00,141.687,141.71,141.687,141.702,1407500002.0
2006-03-29 18:05:00,141.704,141.717,141.685,141.695,1798300002.0
2006-03-29 18:06:00,141.693,141.719,141.692,141.711,981600005.0
2006-03-29 18:07:00,141.701,141.711,141.686,141.711,2117699992.0
2006-03-29 18:08:00,141.717,141.729,141.706,141.725,1564599992.0
2006-03-29 18:09:00,141.73,141.737,141.714,141.72,1297299988.0
2006-03-29 18:10:00,141.718,141.718,141.705,141.707,873999998.0
2006-03-29 18:11:00,141.715,141.729,141.712,141.723,797399998.0
2006-03-29 18:12:00,141.725,141.74,141.721,141.737,725099997.0
2006-03-29 18:13:00,141.742,141.742,141.708,141.72,1377800005.0
2006-03-29 18:14:00,141.715,141.723,141.714,141.723,1486299994.0
2006-03-29 18:15:00,141.725,141.752,141.718,141.74,1533499997.0
2006-03-29 18:16:00,141.737,141.752,141.731,141.737,1731300001.0
2006-03-29 18:17:00,141.743,141.77,141.743,141.765,616499999.0
2006-03-29 18:18:00,141.765,141.767,141.754,141.76,552400001.0
2006-03-29 18:19:00,141.765,141.786,141.76,141.76,602899999.0
2006-03-29 18:20:00,141.761,141.808,141.761,141.784,1662599995.0
2006-03-29 18:21:00,141.783,141.786,141.747,141.75,1250200005.0
2006-03-29 18:22:00,141.737,141.737,141.701,141.709,905699995.0
2006-03-29 18:23:00,141.699,141.738,141.699,141.722,1434200006.0
2006-03-29 18:24:00,141.718,141.743,141.715,141.727,1193799994.0
2006-03-29 18:25:00,141.734,141.745,141.722,141.722,1145699999.0
2006-03-29 18:26:00,141.728,141.745,141.724,141.724,1008300001.0
2006-03-29 18:27:00,141.715,141.729,141.664,141.664,595599997.0
2006-03-29 18:28:00,141.674,141.686,141.657,141.665,831000000.0
2006-03-29 18:29:00,141.658,141.668,141.641,141.651,947399996.0
2006-03-29 18:30:00,141.641,141.643,141.614,141.639,430199999.0
2006-03-29 18:31:00,141.647,141.664,141.643,141.661,888300004.0
2006-03-29 18:32:00,141.66,141.665,141.638,141.645,1330800002.0
2006-03-29 18:33:00,141.642,141.65,141.626,141.632,1458599996.0
2006-03-29 18:34:00,141.635,141.656,141.632,141.634,1262099995.0
2006-03-29 18:35:00,141.633,141.637,141.609,141.635,1266799994.0
2006-03-29 18:36:00,141.636,141.647,141.618,141.627,613500002.0
2006-03-29 18:37:00,141.627,141.643,141.618,141.621,593799993.0
2006-03-29 18:38:00,141.623,141.642,141.623,141.642,338799997.0
2006-03-29 18:39:00,141.65,141.68,141.639,141.68,313800000.0
2006-03-29 18:40:00,141.676,141.68,141.649,141.65,1192900003.0
2006-03-29 18:41:00,141.65,141.65,141.633,141.645,395199999.0
2006-03-29 18:42:00,141.647,141.658,141.627,141.65,581099998.0
2006-03-29 18:43:00,141.65,141.665,141.644,141.665,229399999.0
2006-03-29 18:44:00,141.67,141.715,141.669,141.715,361400001.0
2006-03-29 18:45:00,141.715,141.727,141.699,141.71,243199999.0
2006-03-29 18:46:00,141.701,141.706,141.672,141.689,498100000.0
2006-03-29 18:47:00,141.681,141.696,141.677,141.683,194499999.0
2006-03-29 18:48:00,141.691,141.704,141.687,141.687,657000002.0
2006-03-29 18:49:00,141.683,141.694,141.671,141.672,708900002.0
2006-03-29 18:50:00,141.671,141.691,141.649,141.653,731599995.0
2006-03-29 18:51:00,141.653,141.676,141.651,141.665,469899997.0
2006-03-29 18:52:00,141.67,141.683,141.664,141.67,701899997.0
2006-03-29 18:53:00,141.671,141.688,141.659,141.678,914400001.0
2006-03-29 18:54:00,141.674,141.683,141.658,141.66,798699992.0
2006-03-29 18:55:00,141.662,141.676,141.657,141.665,778400000.0
2006-03-29 18:56:00,141.668,141.681,141.664,141.67,352900002.0
2006-03-29 18:57:00,141.68,141.717,141.68,141.712,604699999.0
2006-03-29 18:58:00,141.723,141.723,141.666,141.674,586200000.0
2006-03-29 18:59:00,141.666,141.685,141.655,141.685,764899993.0
2006-03-29 19:00:00,141.68,141.684,141.659,141.675,341799999.0
2006-03-29 19:01:00,141.673,141.679,141.666,141.671,250000000.0
2006-03-29 19:02:00,141.669,141.69,141.669,141.671,323700001.0
2006-03-29 19:03:00,141.663,141.678,141.66,141.66,719499999.0
2006-03-29 19:04:00,141.653,141.673,141.653,141.655,444299994.0
2006-03-29 19:05:00,141.656,141.662,141.633,141.637,644899999.0
2006-03-29 19:06:00,141.64,141.65,141.635,141.645,822199991.0
2006-03-29 19:07:00,141.647,141.67,141.647,141.662,933600001.0
2006-03-29 19:08:00,141.667,141.677,141.652,141.658,846099999.0
2006-03-29 19:09:00,141.655,141.669,141.646,141.658,583300000.0
2006-03-29 19:10:00,141.665,141.667,141.656,141.66,159200000.0
2006-03-29 19:11:00,141.663,141.668,141.655,141.655,441600000.0
2006-03-29 19:12:00,141.661,141.669,141.66,141.667,443699994.0
2006-03-29 19:13:00,141.669,141.676,141.669,141.675,81000000.0
2006-03-29 19:14:00,141.669,141.672,141.65,141.652,317700001.0
2006-03-29 19:15:00,141.645,141.662,141.642,141.662,906999992.0
2006-03-29 19:16:00,141.661,141.661,141.644,141.659,410700002.0
2006-03-29 19:17:00,141.656,141.662,141.65,141.656,388100004.0
2006-03-29 19:18:00,141.661,141.678,141.661,141.674,360800001.0
2006-03-29 19:19:00,141.673,141.677,141.66,141.67,725700003.0
2006-03-29 19:20:00,141.677,141.684,141.666,141.672,266499999.0
2006-03-29 19:21:00,141.675,141.675,141.665,141.67,544399996.0
2006-03-29 19:22:00,141.673,141.679,141.673,141.675,120900001.0
2006-03-29 19:23:00,141.687,141.691,141.674,141.683,1262000001.0
2006-03-29 19:24:00,141.683,141.688,141.666,141.678,452499995.0
2006-03-29 19:25:00,141.686,141.697,141.68,141.69,601999988.0
2006-03-29 19:26:00,141.688,141.7,141.68,141.69,1246600005.0
2006-03-29 19:27:00,141.69,141.698,141.682,141.694,615499995.0
2006-03-29 19:28:00,141.694,141.698,141.679,141.679,535100004.0
2006-03-29 19:29:00,141.68,141.69,141.68,141.685,396300000.0
2006-03-29 19:30:00,141.689,141.694,141.679,141.682,716199997.0
2006-03-29 19:31:00,141.68,141.689,141.673,141.677,929800002.0
2006-03-29 19:32:00,141.674,141.696,141.674,141.689,860699999.0
2006-03-29 19:33:00,141.695,141.732,141.689,141.73,577699998.0
2006-03-29 19:34:00,141.726,141.747,141.723,141.733,881099996.0
2006-03-29 19:35:00,141.728,141.744,141.723,141.728,602599998.0
2006-03-29 19:36:00,141.731,141.734,141.722,141.725,528399998.0
2006-03-29 19:37:00,141.72,141.729,141.707,141.707,115300001.0
2006-03-29 19:38:00,141.711,141.717,141.702,141.704,620600001.0
2006-03-29 19:39:00,141.701,141.701,141.677,141.691,917300003.0
2006-03-29 19:40:00,141.698,141.698,141.685,141.692,523799999.0
2006-03-29 19:41:00,141.686,141.698,141.685,141.689,994899999.0
2006-03-29 19:42:00,141.696,141.701,141.671,141.671,444799998.0
2006-03-29 19:43:00,141.673,141.673,141.635,141.635,90400000.0
2006-03-29 19:44:00,141.636,141.653,141.636,141.648,531299996.0
2006-03-29 19:45:00,141.65,141.65,141.642,141.645,75300000.0
2006-03-29 19:46:00,141.65,141.677,141.65,141.672,500000007.0
2006-03-29 19:47:00,141.662,141.665,141.634,141.649,172500002.0
2006-03-29 19:48:00,141.654,141.669,141.642,141.642,670200003.0
2006-03-29 19:49:00,141.644,141.669,141.644,141.658,389999996.0
2006-03-29 19:50:00,141.659,141.666,141.63,141.63,326599998.0
2006-03-29 19:51:00,141.629,141.641,141.629,141.635,328000005.0
2006-03-29 19:52:00,141.638,141.644,141.629,141.63,512599995.0
2006-03-29 19:53:00,141.63,141.63,141.611,141.611,456200001.0
2006-03-29 19:54:00,141.606,141.614,141.583,141.585,315299998.0
2006-03-29 19:55:00,141.581,141.596,141.57,141.579,282299997.0
2006-03-29 19:56:00,141.584,141.595,141.583,141.595,389000000.0
2006-03-29 19:57:00,141.58,141.585,141.544,141.552,570100002.0
2006-03-29 19:58:00,141.559,141.585,141.559,141.572,651700004.0
2006-03-29 19:59:00,141.573,141.581,141.525,141.525,561599997.0
2006-03-29 20:00:00,141.527,141.541,141.515,141.515,168300002.0
2006-03-29 20:01:00,141.513,141.545,141.513,141.538,510899991.0
2006-03-29 20:02:00,141.541,141.554,141.531,141.551,265500000.0
2006-03-29 20:03:00,141.563,141.578,141.55,141.575,323999996.0
2006-03-29 20:04:00,141.572,141.574,141.555,141.563,482500005.0
2006-03-29 20:05:00,141.561,141.561,141.535,141.543,673500000.0
2006-03-29 20:06:00,141.541,141.548,141.535,141.536,599099999.0
2006-03-29 20:07:00,141.53,141.559,141.53,141.549,345300001.0
2006-03-29 20:08:00,141.55,141.555,141.545,141.55,655400000.0
2006-03-29 20:09:00,141.55,141.565,141.549,141.56,551699994.0
2006-03-29 20:10:00,141.557,141.563,141.553,141.553,302300001.0
2006-03-29 20:11:00,141.556,141.564,141.55,141.563,818899997.0
2006-03-29 20:12:00,141.565,141.581,141.561,141.565,802899999.0
2006-03-29 20:13:00,141.566,141.576,141.558,141.567,276199997.0
2006-03-29 20:14:00,141.558,141.567,141.547,141.558,460899997.0
2006-03-29 20:15:00,141.572,141.604,141.557,141.586,677199994.0
2006-03-29 20:16:00,141.586,141.597,141.571,141.586,458499995.0
2006-03-29 20:17:00,141.594,141.629,141.591,141.615,272699995.0
2006-03-29 20:18:00,141.615,141.615,141.576,141.582,117800001.0
2006-03-29 20:19:00,141.575,141.575,141.545,141.547,464099997.0
2006-03-29 20:20:00,141.554,141.608,141.554,141.593,286400000.0
2006-03-29 20:21:00,141.593,141.603,141.581,141.592,508499990.0
2006-03-29 20:22:00,141.6,141.622,141.581,141.581,475400000.0
2006-03-29 20:23:00,141.584,141.622,141.584,141.589,621699992.0
2006-03-29 20:24:00,141.594,141.622,141.588,141.592,269899997.0
2006-03-29 20:25:00,141.59,141.597,141.583,141.585,396300003.0
2006-03-29 20:26:00,141.582,141.585,141.565,141.565,360300000.0
2006-03-29 20:27:00,141.562,141.568,141.557,141.565,722899997.0
2006-03-29 20:28:00,141.551,141.557,141.544,141.553,1081299999.0
2006-03-29 20:29:00,141.558,141.577,141.547,141.573,1170300006.0
2006-03-29 20:30:00,141.578,141.589,141.568,141.58,1932399987.0
2006-03-29 20:31:00,141.579,141.591,141.565,141.585,1237399996.0
2006-03-29 20:32:00,141.589,141.595,141.575,141.585,1158200002.0
2006-03-29 20:33:00,141.588,141.63,141.588,141.63,443899998.0
2006-03-29 20:34:00,141.629,141.637,141.614,141.618,442100001.0
2006-03-29 20:35:00,141.612,141.616,141.598,141.61,396299999.0
2006-03-29 20:36:00,141.608,141.614,141.597,141.602,480399997.0
2006-03-29 20:37:00,141.602,141.635,141.594,141.627,469400000.0
2006-03-29 20:38:00,141.632,141.632,141.615,141.621,693799995.0
2006-03-29 20:39:00,141.62,141.628,141.613,141.62,700200003.0
2006-03-29 20:40:00,141.617,141.642,141.617,141.639,833499998.0
2006-03-29 20:41:00,141.635,141.648,141.635,141.644,311699997.0
2006-03-29 20:42:00,141.641,141.641,141.623,141.627,327299996.0
2006-03-29 20:43:00,141.632,141.648,141.626,141.636,431899998.0
2006-03-29 20:44:00,141.635,141.649,141.632,141.648,683199999.0
2006-03-29 20:45:00,141.65,141.65,141.616,141.616,505199997.0
2006-03-29 20:46:00,141.615,141.617,141.593,141.607,824100005.0
2006-03-29 20:47:00,141.602,141.615,141.595,141.601,919799990.0
2006-03-29 20:48:00,141.602,141.604,141.575,141.585,686800002.0
2006-03-29 20:49:00,141.595,141.614,141.595,141.61,353899999.0
2006-03-29 20:50:00,141.599,141.601,141.579,141.583,1289100000.0
2006-03-29 20:51:00,141.578,141.585,141.566,141.566,420500002.0
2006-03-29 20:52:00,141.56,141.564,141.544,141.544,199700000.0
2006-03-29 20:53:00,141.538,141.546,141.525,141.546,768199999.0
2006-03-29 20:54:00,141.546,141.553,141.544,141.548,319099997.0
2006-03-29 20:55:00,141.542,141.558,141.542,141.543,794099999.0
2006-03-29 20:56:00,141.542,141.565,141.542,141.55,823299993.0
2006-03-29 20:57:00,141.55,141.555,141.535,141.54,665299995.0
2006-03-29 20:58:00,141.55,141.559,141.536,141.542,1034799992.0
2006-03-29 20:59:00,141.543,141.562,141.543,141.558,1447100002.0
2006-03-29 21:00:00,141.562,141.572,141.547,141.55,1221500001.0
2006-03-29 21:01:00,141.554,141.555,141.532,141.54,805699998.0
2006-03-29 21:02:00,141.536,141.56,141.536,141.547,475700000.0
2006-03-29 21:03:00,141.543,141.565,141.542,141.543,860799995.0
2006-03-29 21:04:00,141.54,141.546,141.528,141.53,610000004.0
2006-03-29 21:05:00,141.53,141.542,141.526,141.537,544900001.0
2006-03-29 21:06:00,141.524,141.524,141.499,141.518,523999998.0
2006-03-29 21:07:00,141.521,141.532,141.514,141.522,562999998.0
2006-03-29 21:08:00,141.52,141.531,141.505,141.512,374799999.0
2006-03-29 21:09:00,141.513,141.516,141.502,141.505,151200002.0
2006-03-29 21:10:00,141.505,141.513,141.5,141.513,519800001.0
2006-03-29 21:11:00,141.511,141.521,141.507,141.52,311000001.0
2006-03-29 21:12:00,141.522,141.54,141.518,141.53,482500003.0
2006-03-29 21:13:00,141.531,141.537,141.523,141.537,461399993.0
2006-03-29 21:14:00,141.532,141.586,141.532,141.583,637300003.0
2006-03-29 21:15:00,141.59,141.596,141.579,141.585,653599996.0
2006-03-29 21:16:00,141.584,141.592,141.576,141.578,521599994.0
2006-03-29 21:17:00,141.572,141.582,141.567,141.576,622699994.0
2006-03-29 21:18:00,141.582,141.589,141.575,141.583,394699995.0
2006-03-29 21:19:00,141.585,141.632,141.585,141.613,546100000.0
2006-03-29 21:20:00,141.617,141.617,141.596,141.596,1196699997.0
2006-03-29 21:21:00,141.593,141.607,141.592,141.597,550199994.0
2006-03-29 21:22:00,141.6,141.612,141.591,141.6,979900003.0
2006-03-29 21:23:00,141.594,141.601,141.59,141.59,631399998.0
2006-03-29 21:24:00,141.59,141.604,141.588,141.601,500500002.0
2006-03-29 21:25:00,141.604,141.607,141.59,141.592,704900002.0
2006-03-29 21:26:00,141.597,141.597,141.578,141.578,299299999.0
2006-03-29 21:27:00,141.585,141.594,141.581,141.588,117400000.0
2006-03-29 21:28:00,141.586,141.608,141.586,141.6,120099999.0
2006-03-29 21:29:00,141.603,141.623,141.603,141.607,232799997.0
2006-03-29 21:30:00,141.602,141.617,141.601,141.607,219300000.0
2006-03-29 21:31:00,141.605,141.611,141.605,141.606,123800001.0
2006-03-29 21:32:00,141.605,141.615,141.601,141.61,540699996.0
2006-03-29 21:33:00,141.609,141.611,141.605,141.605,235000001.0
2006-03-29 21:34:00,141.606,141.609,141.6,141.601,255800000.0
2006-03-29 21:35:00,141.603,141.621,141.603,141.609,156799999.0
2006-03-29 21:36:00,141.61,141.61,141.601,141.605,245000001.0
2006-03-29 21:37:00,141.617,141.623,141.611,141.611,176500000.0
2006-03-29 21:38:00,141.611,141.627,141.602,141.627,131599999.0
2006-03-29 21:39:00,141.627,141.627,141.6,141.606,218899999.0
2006-03-29 21:40:00,141.606,141.621,141.606,141.621,248399999.0
2006-03-29 21:41:00,141.621,141.623,141.613,141.623,114299998.0
2006-03-29 21:42:00,141.625,141.625,141.62,141.625,277199998.0
2006-03-29 21:43:00,141.616,141.619,141.607,141.61,390500004.0
2006-03-29 21:44:00,141.611,141.62,141.605,141.608,613699999.0
2006-03-29 21:45:00,141.612,141.623,141.61,141.619,319000002.0
2006-03-29 21:46:00,141.622,141.64,141.619,141.619,419600000.0
2006-03-29 21:47:00,141.618,141.624,141.611,141.62,398100002.0
2006-03-29 21:48:00,141.615,141.62,141.614,141.617,157400000.0
2006-03-29 21:49:00,141.603,141.615,141.601,141.606,112299999.0
2006-03-29 21:50:00,141.607,141.607,141.598,141.6,115799999.0
2006-03-29 21:51:00,141.597,141.604,141.596,141.604,92900000.0
2006-03-29 21:52:00,141.596,141.617,141.596,141.617,72700000.0
2006-03-29 21:53:00,141.624,141.635,141.624,141.635,120400004.0
2006-03-29 21:54:00,141.637,141.642,141.631,141.635,40400000.0
2006-03-29 21:55:00,141.637,141.637,141.625,141.629,91099998.0
2006-03-29 21:56:00,141.634,141.643,141.628,141.643,103000001.0
2006-03-29 21:57:00,141.645,141.646,141.635,141.64,173600001.0
2006-03-29 21:58:00,141.648,141.673,141.648,141.671,35600000.0
2006-03-29 21:59:00,141.667,141.673,141.65,141.65,110799999.0
2006-03-29 22:00:00,141.65,141.657,141.649,141.651,148599999.0
2006-03-29 22:01:00,141.655,141.669,141.646,141.655,374799998.0
2006-03-29 22:02:00,141.658,141.665,141.644,141.653,471800003.0
2006-03-29 22:03:00,141.659,141.69,141.659,141.69,162600001.0
2006-03-29 22:04:00,141.7,141.706,141.693,141.7,171199998.0
2006-03-29 22:05:00,141.695,141.699,141.687,141.689,122100002.0
2006-03-29 22:06:00,141.683,141.683,141.675,141.68,80500000.0
2006-03-29 22:07:00,141.68,141.682,141.674,141.679,131099998.0
2006-03-29 22:08:00,141.677,141.677,141.665,141.672,194200001.0
2006-03-29 22:09:00,141.665,141.665,141.665,141.665,77899998.0
2006-03-29 22:10:00,141.666,141.67,141.662,141.662,197900002.0
2006-03-29 22:11:00,141.656,141.666,141.656,141.666,139000001.0
2006-03-29 22:12:00,141.666,141.676,141.665,141.665,211800005.0
2006-03-29 22:13:00,141.666,141.672,141.648,141.653,65700000.0
2006-03-29 22:14:00,141.654,141.654,141.638,141.638,95200000.0
2006-03-29 22:15:00,141.64,141.648,141.63,141.63,215800001.0
2006-03-29 22:16:00,141.638,141.649,141.631,141.647,131499999.0
2006-03-29 22:17:00,141.648,141.662,141.639,141.655,42100000.0
2006-03-29 22:18:00,141.651,141.662,141.649,141.662,91500003.0
2006-03-29 22:19:00,141.662,141.664,141.653,141.653,121400002.0
2006-03-29 22:20:00,141.653,141.657,141.646,141.656,121799997.0
2006-03-29 22:21:00,141.664,141.664,141.65,141.651,54400000.0
2006-03-29 22:22:00,141.649,141.673,141.645,141.668,216999999.0
2006-03-29 22:23:00,141.667,141.667,141.65,141.652,253999998.0
2006-03-29 22:24:00,141.653,141.659,141.651,141.653,127500000.0
2006-03-29 22:25:00,141.653,141.662,141.649,141.65,336700001.0
2006-03-29 22:26:00,141.649,141.649,141.643,141.645,173500003.0
2006-03-29 22:27:00,141.643,141.653,141.641,141.647,710599998.0
2006-03-29 22:28:00,141.648,141.648,141.639,141.648,311999997.0
2006-03-29 22:29:00,141.659,141.672,141.659,141.672,17000000.0
2006-03-29 22:30:00,141.673,141.679,141.671,141.677,74200001.0
2006-03-29 22:31:00,141.674,141.677,141.667,141.672,190700003.0
2006-03-29 22:32:00,141.676,141.677,141.663,141.67,164900003.0
2006-03-29 22:33:00,141.675,141.675,141.666,141.675,340299996.0
2006-03-29 22:34:00,141.68,141.68,141.668,141.675,267000002.0
2006-03-29 22:35:00,141.668,141.695,141.666,141.675,109699998.0
2006-03-29 22:36:00,141.679,141.682,141.667,141.672,507299995.0
2006-03-29 22:37:00,141.667,141.667,141.653,141.66,340899998.0
2006-03-29 22:38:00,141.652,141.66,141.643,141.643,191900002.0
2006-03-29 22:39:00,141.64,141.652,141.64,141.645,211799999.0
2006-03-29 22:40:00,141.645,141.655,141.64,141.645,400200000.0
2006-03-29 22:41:00,141.65,141.655,141.643,141.643,102600000.0
2006-03-29 22:42:00,141.65,141.65,141.642,141.645,251000001.0
2006-03-29 22:43:00,141.653,141.658,141.645,141.645,167000000.0
2006-03-29 22:44:00,141.649,141.654,141.642,141.642,259899997.0
2006-03-29 22:45:00,141.641,141.646,141.632,141.637,381100002.0
2006-03-29 22:46:00,141.64,141.645,141.637,141.642,97200000.0
2006-03-29 22:47:00,141.64,141.642,141.629,141.642,107500001.0
2006-03-29 22:48:00,141.644,141.647,141.63,141.635,303299994.0
2006-03-29 22:49:00,141.635,141.641,141.622,141.635,217600000.0
2006-03-29 22:50:00,141.64,141.656,141.64,141.646,69000000.0
2006-03-29 22:51:00,141.644,141.648,141.629,141.636,230700000.0
2006-03-29 22:52:00,141.633,141.642,141.623,141.642,172600000.0
2006-03-29 22:53:00,141.641,141.654,141.632,141.64,247000004.0
2006-03-29 22:54:00,141.638,141.639,141.627,141.639,97799999.0
2006-03-29 22:55:00,141.636,141.647,141.635,141.635,146099999.0
2006-03-29 22:56:00,141.642,141.658,141.638,141.658,135500000.0
2006-03-29 22:57:00,141.655,141.655,141.637,141.637,179200003.0
2006-03-29 22:58:00,141.64,141.64,141.632,141.638,118999998.0
2006-03-29 22:59:00,141.647,141.647,141.623,141.627,219599999.0
2006-03-29 23:00:00,141.646,141.657,141.646,141.656,83099998.0
2006-03-29 23:01:00,141.655,141.662,141.649,141.654,84000000.0
2006-03-29 23:02:00,141.646,141.658,141.643,141.65,84000002.0
2006-03-29 23:03:00,141.648,141.659,141.646,141.648,51400000.0
2006-03-29 23:04:00,141.653,141.653,141.643,141.643,23600000.0
2006-03-29 23:05:00,141.638,141.647,141.638,141.645,63200000.0
2006-03-29 23:06:00,141.649,141.657,141.649,141.653,180200001.0
2006-03-29 23:07:00,141.655,141.661,141.642,141.661,62399999.0
2006-03-29 23:08:00,141.648,141.648,141.634,141.635,47900000.0
2006-03-29 23:09:00,141.638,141.649,141.63,141.645,75200000.0
2006-03-29 23:10:00,141.645,141.66,141.644,141.645,147300000.0
2006-03-29 23:11:00,141.652,141.653,141.648,141.648,58200000.0
2006-03-29 23:12:00,141.65,141.654,141.638,141.654,41700000.0
2006-03-29 23:13:00,141.657,141.665,141.648,141.66,83699998.0
2006-03-29 23:14:00,141.66,141.675,141.658,141.672,35000000.0
2006-03-29 23:15:00,141.673,141.68,141.668,141.68,27300000.0
2006-03-29 23:16:00,141.683,141.683,141.664,141.673,115099999.0
2006-03-29 23:17:00,141.675,141.675,141.661,141.665,141499999.0
2006-03-29 23:18:00,141.662,141.667,141.656,141.659,89199999.0
2006-03-29 23:19:00,141.658,141.667,141.648,141.65,69800000.0
2006-03-29 23:20:00,141.659,141.666,141.656,141.663,38600000.0
2006-03-29 23:21:00,141.674,141.681,141.668,141.669,95999999.0
2006-03-29 23:22:00,141.67,141.675,141.663,141.67,124600001.0
2006-03-29 23:23:00,141.668,141.67,141.66,141.665,98399999.0
2006-03-29 23:24:00,141.657,141.674,141.657,141.668,68800000.0
2006-03-29 23:25:00,141.66,141.66,141.648,141.648,79800001.0
2006-03-29 23:26:00,141.642,141.657,141.639,141.657,84700000.0
2006-03-29 23:27:00,141.66,141.66,141.639,141.643,237600001.0
2006-03-29 23:28:00,141.644,141.655,141.637,141.637,73600000.0
2006-03-29 23:29:00,141.639,141.66,141.634,141.66,124600001.0
2006-03-29 23:30:00,141.67,141.672,141.661,141.661,93300000.0
2006-03-29 23:31:00,141.664,141.67,141.664,141.665,61099999.0
2006-03-29 23:32:00,141.666,141.671,141.66,141.671,119400000.0
2006-03-29 23:33:00,141.66,141.662,141.653,141.653,58299998.0
2006-03-29 23:34:00,141.648,141.659,141.648,141.654,50400000.0
2006-03-29 23:35:00,141.66,141.66,141.65,141.66,60399999.0
2006-03-29 23:36:00,141.65,141.66,141.647,141.65,123600000.0
2006-03-29 23:37:00,141.657,141.661,141.654,141.655,63200000.0
2006-03-29 23:38:00,141.645,141.655,141.64,141.64,149900001.0
2006-03-29 23:39:00,141.648,141.65,141.642,141.65,60800000.0
2006-03-29 23:40:00,141.648,141.651,141.642,141.646,45400000.0
2006-03-29 23:41:00,141.649,141.664,141.642,141.642,120399999.0
2006-03-29 23:42:00,141.665,141.67,141.665,141.67,18400000.0
2006-03-29 23:43:00,141.682,141.682,141.679,141.682,56000000.0
2006-03-29 23:44:00,141.678,141.686,141.677,141.677,77600001.0
2006-03-29 23:45:00,141.67,141.67,141.662,141.665,78299999.0
2006-03-29 23:46:00,141.665,141.665,141.665,141.665,32799999.0
2006-03-29 23:47:00,141.659,141.661,141.651,141.658,50100000.0
2006-03-29 23:48:00,141.652,141.654,141.644,141.654,99199999.0
2006-03-29 23:49:00,141.655,141.655,141.647,141.647,41600000.0
2006-03-29 23:50:00,141.647,141.658,141.645,141.651,75200001.0
2006-03-29 23:51:00,141.645,141.653,141.637,141.637,81299998.0
2006-03-29 23:52:00,141.64,141.648,141.635,141.635,126900000.0
2006-03-29 23:53:00,141.637,141.648,141.635,141.64,62600000.0
2006-03-29 23:54:00,141.65,141.65,141.639,141.645,63599999.0
2006-03-29 23:55:00,141.642,141.647,141.641,141.644,85100000.0
2006-03-29 23:56:00,141.646,141.655,141.644,141.655,157200001.0
2006-03-29 23:57:00,141.653,141.657,141.646,141.656,94099999.0
2006-03-29 23:58:00,141.653,141.653,141.639,141.64,143400000.0
2006-03-29 23:59:00,141.638,141.645,141.632,141.643,89400000.0
2006-03-30 00:00:00,141.627,141.64,141.627,141.635,64499999.0
2006-03-30 00:01:00,141.642,141.668,141.624,141.655,126299999.0
2006-03-30 00:02:00,141.653,141.673,141.633,141.673,131799997.0
2006-03-30 00:03:00,141.7,141.711,141.661,141.671,59400001.0
2006-03-30 00:04:00,141.69,141.698,141.669,141.688,91099999.0
2006-03-30 00:05:00,141.674,141.691,141.637,141.673,126900001.0
2006-03-30 00:06:00,141.665,141.705,141.654,141.673,128100000.0
2006-03-30 00:07:00,141.672,141.677,141.644,141.665,120399999.0
2006-03-30 00:08:00,141.658,141.695,141.653,141.69,64300000.0
2006-03-30 00:09:00,141.673,141.701,141.67,141.672,99900002.0
2006-03-30 00:10:00,141.687,141.722,141.687,141.709,62700000.0
2006-03-30 00:11:00,141.7,141.731,141.684,141.723,157500000.0
2006-03-30 00:12:00,141.7,141.727,141.687,141.719,128200001.0
2006-03-30 00:13:00,141.702,141.708,141.664,141.677,118500001.0
2006-03-30 00:14:00,141.683,141.714,141.678,141.708,139999996.0
2006-03-30 00:15:00,141.718,141.718,141.638,141.638,178500001.0
2006-03-30 00:16:00,141.633,141.7,141.633,141.656,89099999.0
2006-03-30 00:17:00,141.675,141.704,141.647,141.647,96600001.0
2006-03-30 00:18:00,141.68,141.7,141.64,141.64,70600000.0
2006-03-30 00:19:00,141.646,141.684,141.646,141.673,143100000.0
2006-03-30 00:20:00,141.67,141.681,141.653,141.681,115399998.0
2006-03-30 00:21:00,141.674,141.685,141.627,141.627,134200000.0
2006-03-30 00:22:00,141.635,141.656,141.614,141.643,85500000.0
2006-03-30 00:23:00,141.648,141.68,141.624,141.68,136999997.0
2006-03-30 00:24:00,141.675,141.681,141.662,141.662,137799998.0
2006-03-30 00:25:00,141.64,141.674,141.631,141.638,132800001.0
2006-03-30 00:26:00,141.618,141.678,141.613,141.668,34400000.0
2006-03-30 00:27:00,141.658,141.671,141.639,141.667,124200000.0
2006-03-30 00:28:00,141.653,141.669,141.626,141.626,78300000.0
2006-03-30 00:29:00,141.65,141.668,141.65,141.666,77100000.0
2006-03-30 00:30:00,141.64,141.685,141.627,141.665,168400000.0
2006-03-30 00:31:00,141.63,141.637,141.62,141.624,108400000.0
2006-03-30 00:32:00,141.631,141.634,141.631,141.634,9600000.0
2006-03-30 00:33:00,141.64,141.64,141.635,141.64,50100000.0
2006-03-30 00:34:00,141.641,141.65,141.631,141.631,112699999.0
2006-03-30 00:35:00,141.63,141.64,141.625,141.64,106400002.0
2006-03-30 00:36:00,141.637,141.637,141.63,141.63,197300002.0
2006-03-30 00:37:00,141.629,141.642,141.62,141.642,129700000.0
2006-03-30 00:38:00,141.647,141.665,141.647,141.652,57900000.0
2006-03-30 00:39:00,141.66,141.66,141.644,141.653,113999998.0
2006-03-30 00:40:00,141.648,141.655,141.635,141.655,94300000.0
2006-03-30 00:41:00,141.655,141.655,141.647,141.648,97999998.0
2006-03-30 00:42:00,141.647,141.675,141.647,141.675,113499997.0
2006-03-30 00:43:00,141.684,141.684,141.669,141.673,88699999.0
2006-03-30 00:44:00,141.68,141.695,141.68,141.695,119300002.0
2006-03-30 00:45:00,141.691,141.691,141.675,141.68,61699999.0
2006-03-30 00:46:00,141.673,141.68,141.657,141.67,70299999.0
2006-03-30 00:47:00,141.659,141.659,141.631,141.636,33200000.0
2006-03-30 00:48:00,141.638,141.638,141.621,141.638,65300000.0
2006-03-30 00:49:00,141.635,141.643,141.631,141.64,86400000.0
2006-03-30 00:50:00,141.643,141.65,141.64,141.645,102099999.0
2006-03-30 00:51:00,141.653,141.661,141.643,141.657,141200000.0
2006-03-30 00:52:00,141.66,141.67,141.656,141.67,65200000.0
2006-03-30 00:53:00,141.666,141.668,141.662,141.665,83500000.0
2006-03-30 00:54:00,141.665,141.682,141.663,141.676,144700000.0
2006-03-30 00:55:00,141.672,141.688,141.672,141.68,154300000.0
2006-03-30 00:56:00,141.685,141.69,141.68,141.685,94900000.0
2006-03-30 00:57:00,141.687,141.696,141.655,141.672,135600002.0
2006-03-30 00:58:00,141.679,141.679,141.654,141.654,66799999.0
2006-03-30 00:59:00,141.654,141.669,141.654,141.659,86999999.0
2006-03-30 01:00:00,141.66,141.674,141.66,141.667,111699999.0
2006-03-30 01:01:00,141.666,141.667,141.657,141.666,124100002.0
2006-03-30 01:02:00,141.67,141.674,141.666,141.674,67900000.0
2006-03-30 01:03:00,141.665,141.679,141.665,141.679,18200000.0
2006-03-30 01:04:00,141.669,141.671,141.654,141.654,112000000.0
2006-03-30 01:05:00,141.648,141.652,141.642,141.643,32500000.0
2006-03-30 01:06:00,141.645,141.645,141.642,141.642,37499999.0
2006-03-30 01:07:00,141.646,141.646,141.62,141.62,108100002.0
2006-03-30 01:08:00,141.62,141.627,141.62,141.627,51199999.0
2006-03-30 01:09:00,141.616,141.616,141.607,141.61,69199998.0
2006-03-30 01:10:00,141.613,141.62,141.603,141.603,134799998.0
2006-03-30 01:11:00,141.603,141.609,141.603,141.608,69800000.0
2006-03-30 01:12:00,141.618,141.622,141.612,141.612,150700000.0
2006-03-30 01:13:00,141.61,141.613,141.606,141.613,69100000.0
2006-03-30 01:14:00,141.618,141.625,141.612,141.613,80299999.0
2006-03-30 01:15:00,141.616,141.623,141.613,141.613,72500000.0
2006-03-30 01:16:00,141.62,141.62,141.61,141.62,127700000.0
2006-03-30 01:17:00,141.612,141.617,141.603,141.603,192699998.0
2006-03-30 01:18:00,141.607,141.607,141.593,141.606,78299998.0
2006-03-30 01:19:00,141.613,141.623,141.613,141.619,70600000.0
2006-03-30 01:20:00,141.617,141.617,141.597,141.6,81700001.0
2006-03-30 01:21:00,141.593,141.605,141.593,141.595,52000000.0
2006-03-30 01:22:00,141.595,141.605,141.595,141.6,65700000.0
2006-03-30 01:23:00,141.6,141.605,141.593,141.6,45000000.0
2006-03-30 01:24:00,141.597,141.608,141.595,141.595,14400000.0
2006-03-30 01:25:00,141.608,141.612,141.59,141.59,81499999.0
2006-03-30 01:26:00,141.59,141.613,141.59,141.61,112300001.0
2006-03-30 01:27:00,141.612,141.612,141.589,141.589,94700001.0
2006-03-30 01:28:00,141.583,141.598,141.58,141.587,65900000.0
2006-03-30 01:29:00,141.583,141.583,141.566,141.576,128000001.0
2006-03-30 01:30:00,141.57,141.57,141.53,141.558,125400000.0
2006-03-30 01:31:00,141.553,141.557,141.547,141.557,117100001.0
2006-03-30 01:32:00,141.553,141.553,141.55,141.55,50200001.0
2006-03-30 01:33:00,141.536,141.552,141.53,141.542,110700000.0
2006-03-30 01:34:00,141.558,141.581,141.558,141.58,63000000.0
2006-03-30 01:35:00,141.59,141.6,141.578,141.6,53900000.0
2006-03-30 01:36:00,141.599,141.614,141.595,141.607,50100000.0
2006-03-30 01:37:00,141.614,141.627,141.614,141.615,95200000.0
2006-03-30 01:38:00,141.616,141.624,141.602,141.602,50000000.0
2006-03-30 01:39:00,141.595,141.596,141.568,141.596,77600000.0
2006-03-30 01:40:00,141.608,141.622,141.602,141.622,40199999.0
2006-03-30 01:41:00,141.629,141.632,141.618,141.618,40000000.0
2006-03-30 01:42:00,141.623,141.632,141.62,141.621,107200001.0
2006-03-30 01:43:00,141.614,141.624,141.613,141.615,98300000.0
2006-03-30 01:44:00,141.618,141.632,141.618,141.629,130900002.0
2006-03-30 01:45:00,141.63,141.63,141.615,141.624,76699999.0
2006-03-30 01:46:00,141.615,141.62,141.608,141.62,48500000.0
2006-03-30 01:47:00,141.622,141.632,141.622,141.623,110000002.0
2006-03-30 01:48:00,141.61,141.616,141.601,141.603,59700000.0
2006-03-30 01:49:00,141.599,141.632,141.599,141.626,104700000.0
2006-03-30 01:50:00,141.636,141.687,141.636,141.677,102100001.0
2006-03-30 01:51:00,141.703,141.763,141.703,141.756,109799997.0
2006-03-30 01:52:00,141.755,141.757,141.714,141.714,118600001.0
2006-03-30 01:53:00,141.723,141.732,141.721,141.723,87099999.0
2006-03-30 01:54:00,141.721,141.739,141.718,141.728,131999998.0
2006-03-30 01:55:00,141.741,141.741,141.73,141.734,53500000.0
2006-03-30 01:56:00,141.729,141.747,141.729,141.732,116000000.0
2006-03-30 01:57:00,141.737,141.743,141.737,141.739,83300000.0
2006-03-30 01:58:00,141.727,141.727,141.718,141.718,11200000.0
2006-03-30 01:59:00,141.705,141.705,141.692,141.704,107299999.0
2006-03-30 02:00:00,141.711,141.725,141.711,141.721,54100000.0
2006-03-30 02:01:00,141.728,141.733,141.722,141.722,84300000.0
2006-03-30 02:02:00,141.724,141.745,141.719,141.745,68400000.0
2006-03-30 02:03:00,141.75,141.77,141.75,141.77,132099997.0
2006-03-30 02:04:00,141.775,141.794,141.766,141.784,140199999.0
2006-03-30 02:05:00,141.782,141.802,141.782,141.787,66800001.0
2006-03-30 02:06:00,141.793,141.809,141.791,141.804,130899996.0
2006-03-30 02:07:00,141.796,141.81,141.79,141.79,127499998.0
2006-03-30 02:08:00,141.781,141.781,141.76,141.76,98200000.0
2006-03-30 02:09:00,141.766,141.766,141.739,141.739,106799999.0
2006-03-30 02:10:00,141.734,141.751,141.733,141.75,112699999.0
2006-03-30 02:11:00,141.764,141.805,141.764,141.805,81300001.0
2006-03-30 02:12:00,141.779,141.779,141.72,141.72,65600000.0
2006-03-30 02:13:00,141.738,141.78,141.738,141.778,64000000.0
2006-03-30 02:14:00,141.782,141.81,141.782,141.799,133399999.0
2006-03-30 02:15:00,141.8,141.8,141.773,141.773,74100000.0
2006-03-30 02:16:00,141.776,141.793,141.774,141.774,139900003.0
2006-03-30 02:17:00,141.775,141.775,141.76,141.76,50799999.0
2006-03-30 02:18:00,141.752,141.754,141.744,141.754,104699999.0
2006-03-30 02:19:00,141.753,141.763,141.753,141.76,151199997.0
2006-03-30 02:20:00,141.759,141.759,141.736,141.736,177500000.0
2006-03-30 02:21:00,141.74,141.746,141.728,141.728,63100000.0
2006-03-30 02:22:00,141.725,141.757,141.718,141.755,121400002.0
2006-03-30 02:23:00,141.753,141.754,141.741,141.744,76599999.0
2006-03-30 02:24:00,141.744,141.758,141.743,141.757,103900000.0
2006-03-30 02:25:00,141.746,141.746,141.733,141.733,56800000.0
2006-03-30 02:26:00,141.727,141.74,141.724,141.735,90700000.0
2006-03-30 02:27:00,141.722,141.722,141.708,141.71,68699999.0
2006-03-30 02:28:00,141.708,141.727,141.708,141.727,89900000.0
2006-03-30 02:29:00,141.72,141.72,141.693,141.711,118799998.0
2006-03-30 02:30:00,141.703,141.703,141.686,141.692,72600000.0
2006-03-30 02:31:00,141.699,141.706,141.689,141.706,49799999.0
2006-03-30 02:32:00,141.708,141.709,141.7,141.705,91000001.0
2006-03-30 02:33:00,141.7,141.707,141.696,141.707,29400000.0
2006-03-30 02:34:00,141.702,141.702,141.691,141.698,68100000.0
2006-03-30 02:35:00,141.705,141.712,141.697,141.699,100100002.0
2006-03-30 02:36:00,141.692,141.703,141.687,141.695,91000000.0
2006-03-30 02:37:00,141.69,141.702,141.69,141.7,178000000.0
2006-03-30 02:38:00,141.703,141.703,141.688,141.696,98399999.0
2006-03-30 02:39:00,141.679,141.681,141.65,141.681,86100000.0
2006-03-30 02:40:00,141.682,141.686,141.675,141.681,168499999.0
2006-03-30 02:41:00,141.685,141.685,141.66,141.66,48400000.0
2006-03-30 02:42:00,141.646,141.663,141.641,141.641,85900000.0
2006-03-30 02:43:00,141.637,141.637,141.621,141.621,90500000.0
2006-03-30 02:44:00,141.635,141.635,141.616,141.616,52400000.0
2006-03-30 02:45:00,141.611,141.62,141.61,141.61,127999998.0
2006-03-30 02:46:00,141.618,141.669,141.618,141.669,101999999.0
2006-03-30 02:47:00,141.675,141.682,141.643,141.682,57100001.0
2006-03-30 02:48:00,141.687,141.705,141.687,141.705,80700000.0
2006-03-30 02:49:00,141.704,141.716,141.697,141.701,99699998.0
2006-03-30 02:50:00,141.698,141.7,141.681,141.689,190200004.0
2006-03-30 02:51:00,141.681,141.69,141.675,141.69,90100000.0
2006-03-30 02:52:00,141.696,141.706,141.693,141.706,172499998.0
2006-03-30 02:53:00,141.704,141.704,141.688,141.7,70999999.0
2006-03-30 02:54:00,141.702,141.702,141.693,141.693,37100000.0
2006-03-30 02:55:00,141.702,141.703,141.684,141.685,16800000.0
2006-03-30 02:56:00,141.669,141.678,141.656,141.674,116700000.0
2006-03-30 02:57:00,141.678,141.685,141.676,141.68,100700000.0
2006-03-30 02:58:00,141.667,141.679,141.652,141.653,220799996.0
2006-03-30 02:59:00,141.643,141.647,141.612,141.612,183800004.0
2006-03-30 03:00:00,141.601,141.632,141.601,141.632,90499999.0
2006-03-30 03:01:00,141.642,141.642,141.619,141.638,102799999.0
2006-03-30 03:02:00,141.642,141.689,141.642,141.685,80099999.0
2006-03-30 03:03:00,141.668,141.68,141.655,141.666,93599998.0
2006-03-30 03:04:00,141.647,141.657,141.636,141.636,101400002.0
2006-03-30 03:05:00,141.639,141.645,141.625,141.645,93599999.0
2006-03-30 03:06:00,141.645,141.648,141.631,141.644,76600000.0
2006-03-30 03:07:00,141.65,141.652,141.635,141.642,64500000.0
2006-03-30 03:08:00,141.643,141.648,141.635,141.635,122700000.0
2006-03-30 03:09:00,141.628,141.628,141.622,141.622,37099999.0
2006-03-30 03:10:00,141.618,141.624,141.603,141.607,67599998.0
2006-03-30 03:11:00,141.615,141.625,141.614,141.625,70800000.0
2006-03-30 03:12:00,141.618,141.633,141.611,141.617,135799997.0
2006-03-30 03:13:00,141.617,141.635,141.617,141.631,105899999.0
2006-03-30 03:14:00,141.617,141.658,141.617,141.656,141499999.0
2006-03-30 03:15:00,141.65,141.65,141.628,141.632,112500000.0
2006-03-30 03:16:00,141.625,141.641,141.623,141.638,117600000.0
2006-03-30 03:17:00,141.652,141.669,141.652,141.667,32200000.0
2006-03-30 03:18:00,141.663,141.679,141.661,141.679,139300001.0
2006-03-30 03:19:00,141.671,141.68,141.671,141.677,63700001.0
2006-03-30 03:20:00,141.677,141.689,141.677,141.678,157499995.0
2006-03-30 03:21:00,141.683,141.683,141.67,141.677,105499998.0
2006-03-30 03:22:00,141.668,141.668,141.655,141.662,118200000.0
2006-03-30 03:23:00,141.657,141.665,141.657,141.659,65899999.0
2006-03-30 03:24:00,141.664,141.671,141.654,141.664,99199999.0
2006-03-30 03:25:00,141.664,141.678,141.66,141.667,139700002.0
2006-03-30 03:26:00,141.677,141.677,141.663,141.675,70400000.0
2006-03-30 03:27:00,141.678,141.69,141.668,141.69,61200000.0
2006-03-30 03:28:00,141.692,141.696,141.687,141.695,58500000.0
2006-03-30 03:29:00,141.702,141.702,141.69,141.698,110799999.0
2006-03-30 03:30:00,141.696,141.707,141.689,141.697,69600000.0
2006-03-30 03:31:00,141.695,141.696,141.69,141.69,56900000.0
2006-03-30 03:32:00,141.698,141.704,141.696,141.7,108100001.0
2006-03-30 03:33:00,141.701,141.704,141.691,141.691,84900000.0
2006-03-30 03:34:00,141.705,141.705,141.693,141.698,145999996.0
2006-03-30 03:35:00,141.7,141.721,141.698,141.71,128000000.0
2006-03-30 03:36:00,141.723,141.733,141.717,141.726,77900001.0
2006-03-30 03:37:00,141.713,141.726,141.693,141.706,103500000.0
2006-03-30 03:38:00,141.713,141.719,141.693,141.693,64300000.0
2006-03-30 03:39:00,141.698,141.701,141.696,141.696,84299999.0
2006-03-30 03:40:00,141.698,141.704,141.691,141.704,148299999.0
2006-03-30 03:41:00,141.705,141.712,141.699,141.703,61700001.0
2006-03-30 03:42:00,141.716,141.757,141.716,141.757,63999999.0
2006-03-30 03:43:00,141.754,141.76,141.747,141.747,66000000.0
2006-03-30 03:44:00,141.744,141.75,141.732,141.745,92399998.0
2006-03-30 03:45:00,141.752,141.755,141.743,141.755,38400000.0
2006-03-30 03:46:00,141.752,141.758,141.744,141.756,86300002.0
2006-03-30 03:47:00,141.746,141.76,141.739,141.757,131799999.0
2006-03-30 03:48:00,141.762,141.777,141.762,141.762,125800000.0
2006-03-30 03:49:00,141.763,141.773,141.758,141.765,76800000.0
2006-03-30 03:50:00,141.76,141.76,141.749,141.752,43600000.0
2006-03-30 03:51:00,141.762,141.762,141.758,141.758,25599999.0
2006-03-30 03:52:00,141.767,141.783,141.767,141.78,76799998.0
2006-03-30 03:53:00,141.778,141.787,141.769,141.787,185499996.0
2006-03-30 03:54:00,141.784,141.788,141.78,141.788,84899999.0
2006-03-30 03:55:00,141.775,141.775,141.775,141.775,46500001.0
2006-03-30 03:56:00,141.769,141.784,141.769,141.784,35700000.0
2006-03-30 03:57:00,141.793,141.793,141.777,141.792,90600000.0
2006-03-30 03:58:00,141.801,141.81,141.801,141.808,86500000.0
2006-03-30 03:59:00,141.803,141.831,141.803,141.817,89900001.0
2006-03-30 04:00:00,141.821,141.821,141.811,141.816,61499999.0
2006-03-30 04:01:00,141.819,141.824,141.811,141.818,85800000.0
2006-03-30 04:02:00,141.829,141.837,141.816,141.837,130199998.0
2006-03-30 04:03:00,141.835,141.835,141.811,141.815,56200000.0
2006-03-30 04:04:00,141.824,141.838,141.824,141.83,121499997.0
2006-03-30 04:05:00,141.825,141.825,141.804,141.804,107700001.0
2006-03-30 04:06:00,141.806,141.834,141.797,141.823,106300000.0
2006-03-30 04:07:00,141.822,141.822,141.802,141.802,145699998.0
2006-03-30 04:08:00,141.802,141.802,141.79,141.797,68699999.0
2006-03-30 04:09:00,141.795,141.808,141.795,141.8,152600000.0
2006-03-30 04:10:00,141.8,141.8,141.794,141.794,50200000.0
2006-03-30 04:11:00,141.792,141.812,141.792,141.811,43200001.0
2006-03-30 04:12:00,141.809,141.824,141.809,141.818,85500000.0
2006-03-30 04:13:00,141.824,141.833,141.824,141.832,83899999.0
2006-03-30 04:14:00,141.827,141.836,141.827,141.828,46300000.0
2006-03-30 04:15:00,141.819,141.819,141.814,141.814,46300000.0
2006-03-30 04:16:00,141.822,141.85,141.822,141.839,52700000.0
2006-03-30 04:17:00,141.845,141.845,141.834,141.838,165300003.0
2006-03-30 04:18:00,141.833,141.856,141.83,141.856,58200002.0
2006-03-30 04:19:00,141.866,141.892,141.862,141.892,151600003.0
2006-03-30 04:20:00,141.9,141.9,141.878,141.878,84200001.0
2006-03-30 04:21:00,141.885,141.899,141.879,141.879,98499999.0
2006-03-30 04:22:00,141.873,141.878,141.854,141.868,125800002.0
2006-03-30 04:23:00,141.871,141.875,141.861,141.87,75700001.0
2006-03-30 04:24:00,141.863,141.876,141.861,141.864,71899998.0
2006-03-30 04:25:00,141.852,141.89,141.85,141.89,64000000.0
2006-03-30 04:26:00,141.91,141.91,141.897,141.9,47200000.0
2006-03-30 04:27:00,141.898,141.901,141.88,141.894,85099999.0
2006-03-30 04:28:00,141.902,141.916,141.899,141.9,89900000.0
2006-03-30 04:29:00,141.894,141.903,141.889,141.894,107799998.0
2006-03-30 04:30:00,141.902,141.903,141.892,141.892,73600000.0
2006-03-30 04:31:00,141.881,141.885,141.871,141.875,93300001.0
2006-03-30 04:32:00,141.882,141.885,141.872,141.885,68499999.0
2006-03-30 04:33:00,141.886,141.886,141.877,141.878,70899999.0
2006-03-30 04:34:00,141.879,141.895,141.878,141.885,93000002.0
2006-03-30 04:35:00,141.891,141.903,141.89,141.89,73600001.0
2006-03-30 04:36:00,141.9,141.907,141.885,141.89,98899999.0
2006-03-30 04:37:00,141.891,141.891,141.882,141.882,45199999.0
2006-03-30 04:38:00,141.888,141.892,141.88,141.885,94899999.0
2006-03-30 04:39:00,141.89,141.901,141.876,141.882,111900001.0
2006-03-30 04:40:00,141.896,141.896,141.878,141.88,46200000.0
2006-03-30 04:41:00,141.878,141.9,141.878,141.9,57600001.0
2006-03-30 04:42:00,141.894,141.912,141.89,141.905,38400000.0
2006-03-30 04:43:00,141.919,141.923,141.916,141.923,142099997.0
2006-03-30 04:44:00,141.928,141.939,141.92,141.939,103600000.0
2006-03-30 04:45:00,141.938,141.942,141.931,141.934,225899999.0
2006-03-30 04:46:00,141.933,141.985,141.933,141.962,110100001.0
2006-03-30 04:47:00,141.954,141.954,141.937,141.948,92300001.0
2006-03-30 04:48:00,141.943,141.954,141.943,141.945,64300000.0
2006-03-30 04:49:00,141.945,141.947,141.938,141.938,96200000.0
2006-03-30 04:50:00,141.933,141.948,141.929,141.935,106200001.0
2006-03-30 04:51:00,141.947,141.959,141.947,141.953,156599996.0
2006-03-30 04:52:00,141.949,141.949,141.942,141.947,21600000.0
2006-03-30 04:53:00,141.934,141.934,141.926,141.926,58800002.0
2006-03-30 04:54:00,141.928,141.932,141.918,141.932,57400000.0
2006-03-30 04:55:00,141.935,141.936,141.928,141.934,149299998.0
2006-03-30 04:56:00,141.935,141.946,141.935,141.941,74099999.0
2006-03-30 04:57:00,141.948,141.952,141.933,141.938,159499999.0
2006-03-30 04:58:00,141.935,141.935,141.933,141.933,32400000.0
2006-03-30 04:59:00,141.941,141.941,141.918,141.92,111700002.0
2006-03-30 05:00:00,141.924,141.933,141.907,141.915,81600000.0
2006-03-30 05:01:00,141.915,141.926,141.897,141.897,67100000.0
2006-03-30 05:02:00,141.888,141.916,141.886,141.886,87600000.0
2006-03-30 05:03:00,141.897,141.9,141.889,141.889,69699999.0
2006-03-30 05:04:00,141.885,141.894,141.865,141.865,69399999.0
2006-03-30 05:05:00,141.858,141.886,141.853,141.886,74299998.0
2006-03-30 05:06:00,141.89,141.907,141.89,141.9,127000000.0
2006-03-30 05:07:00,141.903,141.908,141.898,141.899,82199998.0
2006-03-30 05:08:00,141.897,141.909,141.897,141.907,60700001.0
2006-03-30 05:09:00,141.923,141.93,141.909,141.93,48800000.0
2006-03-30 05:10:00,141.923,141.923,141.906,141.908,77300000.0
2006-03-30 05:11:00,141.922,141.933,141.921,141.933,55999999.0
2006-03-30 05:12:00,141.92,141.931,141.92,141.927,49700000.0
2006-03-30 05:13:00,141.933,141.94,141.915,141.919,66000000.0
2006-03-30 05:14:00,141.923,141.923,141.912,141.919,183300001.0
2006-03-30 05:15:00,141.927,141.927,141.915,141.915,72499998.0
2006-03-30 05:16:00,141.91,141.915,141.905,141.915,173900001.0
2006-03-30 05:17:00,141.905,141.917,141.905,141.905,57200000.0
2006-03-30 05:18:00,141.913,141.92,141.906,141.909,144900000.0
2006-03-30 05:19:00,141.899,141.901,141.899,141.901,15200000.0
2006-03-30 05:20:00,141.905,141.905,141.893,141.903,86700000.0
2006-03-30 05:21:00,141.901,141.92,141.897,141.9,98700000.0
2006-03-30 05:22:00,141.913,141.92,141.911,141.913,134600002.0
2006-03-30 05:23:00,141.904,141.94,141.904,141.94,70200001.0
2006-03-30 05:24:00,141.94,141.94,141.914,141.914,27800000.0
2006-03-30 05:25:00,141.905,141.915,141.9,141.913,119100000.0
2006-03-30 05:26:00,141.917,141.917,141.907,141.907,85999998.0
2006-03-30 05:27:00,141.911,141.911,141.903,141.903,62100001.0
2006-03-30 05:28:00,141.907,141.908,141.898,141.908,126000002.0
2006-03-30 05:29:00,141.911,141.912,141.897,141.907,63400000.0
2006-03-30 05:30:00,141.891,141.891,141.885,141.885,23500000.0
2006-03-30 05:31:00,141.874,141.883,141.871,141.877,123299999.0
2006-03-30 05:32:00,141.88,141.896,141.88,141.884,186000000.0
2006-03-30 05:33:00,141.892,141.892,141.881,141.892,24000000.0
2006-03-30 05:34:00,141.891,141.897,141.888,141.888,110799998.0
2006-03-30 05:35:00,141.886,141.889,141.886,141.889,25500001.0
2006-03-30 05:36:00,141.867,141.873,141.867,141.873,47400001.0
2006-03-30 05:37:00,141.854,141.865,141.854,141.855,61900001.0
2006-03-30 05:38:00,141.847,141.858,141.847,141.854,72399999.0
2006-03-30 05:39:00,141.854,141.871,141.848,141.862,131600001.0
2006-03-30 05:40:00,141.865,141.873,141.859,141.866,93499998.0
2006-03-30 05:41:00,141.853,141.853,141.837,141.837,105299999.0
2006-03-30 05:42:00,141.845,141.853,141.832,141.853,114600000.0
2006-03-30 05:43:00,141.87,141.879,141.864,141.872,108299998.0
2006-03-30 05:44:00,141.862,141.879,141.862,141.877,83500000.0
2006-03-30 05:45:00,141.879,141.91,141.876,141.904,120100000.0
2006-03-30 05:46:00,141.882,141.907,141.882,141.9,72800000.0
2006-03-30 05:47:00,141.906,141.927,141.906,141.921,71100000.0
2006-03-30 05:48:00,141.926,141.928,141.909,141.909,92800000.0
2006-03-30 05:49:00,141.902,141.902,141.885,141.888,80700001.0
2006-03-30 05:50:00,141.887,141.887,141.876,141.887,79100000.0
2006-03-30 05:51:00,141.89,141.905,141.89,141.896,43299999.0
2006-03-30 05:52:00,141.891,141.907,141.891,141.904,67200000.0
2006-03-30 05:53:00,141.908,141.909,141.899,141.902,108200003.0
2006-03-30 05:54:00,141.901,141.915,141.894,141.915,46200001.0
2006-03-30 05:55:00,141.914,141.932,141.914,141.93,105500000.0
2006-03-30 05:56:00,141.938,141.942,141.938,141.938,39300000.0
2006-03-30 05:57:00,141.945,141.965,141.942,141.96,111500000.0
2006-03-30 05:58:00,141.955,141.961,141.94,141.949,90200000.0
2006-03-30 05:59:00,141.937,141.946,141.924,141.936,159499998.0
2006-03-30 06:00:00,141.934,141.957,141.934,141.946,160300000.0
2006-03-30 06:01:00,141.942,141.942,141.942,141.942,36099998.0
2006-03-30 06:02:00,141.944,141.944,141.941,141.941,26399999.0
2006-03-30 06:03:00,141.941,141.947,141.937,141.937,98900000.0
2006-03-30 06:04:00,141.941,141.945,141.929,141.935,107800001.0
2006-03-30 06:05:00,141.938,141.938,141.917,141.927,73599999.0
2006-03-30 06:06:00,141.921,141.932,141.919,141.922,133900000.0
2006-03-30 06:07:00,141.914,141.923,141.902,141.902,175000002.0
2006-03-30 06:08:00,141.91,141.91,141.899,141.91,63100000.0
2006-03-30 06:09:00,141.909,141.92,141.909,141.918,85500001.0
2006-03-30 06:10:00,141.931,141.954,141.931,141.942,69200001.0
2006-03-30 06:11:00,141.943,141.96,141.937,141.96,76900000.0
2006-03-30 06:12:00,141.956,141.967,141.946,141.967,130299998.0
2006-03-30 06:13:00,141.957,141.965,141.949,141.955,172200001.0
2006-03-30 06:14:00,141.958,141.958,141.932,141.936,79600000.0
2006-03-30 06:15:00,141.947,141.947,141.936,141.936,84700000.0
2006-03-30 06:16:00,141.946,141.958,141.936,141.95,105799998.0
2006-03-30 06:17:00,141.939,141.939,141.899,141.912,50700000.0
2006-03-30 06:18:00,141.912,141.926,141.907,141.907,73600000.0
2006-03-30 06:19:00,141.908,141.908,141.88,141.883,69600000.0
2006-03-30 06:20:00,141.899,141.902,141.892,141.897,93800000.0
2006-03-30 06:21:00,141.895,141.895,141.881,141.887,38100000.0
2006-03-30 06:22:00,141.896,141.907,141.896,141.901,122400001.0
2006-03-30 06:23:00,141.903,141.912,141.888,141.903,81799999.0
2006-03-30 06:24:00,141.904,141.912,141.899,141.902,190100004.0
2006-03-30 06:25:00,141.912,141.912,141.888,141.892,114500000.0
2006-03-30 06:26:00,141.894,141.904,141.881,141.894,100799998.0
2006-03-30 06:27:00,141.911,141.913,141.896,141.91,68499999.0
2006-03-30 06:28:00,141.916,141.937,141.909,141.927,85900000.0
2006-03-30 06:29:00,141.929,141.929,141.921,141.921,24800000.0
2006-03-30 06:30:00,141.913,141.925,141.913,141.919,65999999.0
2006-03-30 06:31:00,141.93,141.93,141.913,141.915,35500000.0
2006-03-30 06:32:00,141.915,141.927,141.912,141.912,111099999.0
2006-03-30 06:33:00,141.914,141.928,141.914,141.928,83799999.0
2006-03-30 06:34:00,141.93,141.93,141.928,141.929,22400000.0
2006-03-30 06:35:00,141.934,141.938,141.932,141.932,6200000.0
2006-03-30 06:36:00,141.935,141.935,141.925,141.93,23200000.0
2006-03-30 06:37:00,141.937,141.941,141.93,141.932,34000000.0
2006-03-30 06:38:00,141.933,141.937,141.928,141.932,47300000.0
2006-03-30 06:39:00,141.923,141.923,141.912,141.912,15000000.0
2006-03-30 06:40:00,141.899,141.916,141.899,141.915,120999997.0
2006-03-30 06:41:00,141.92,141.928,141.92,141.928,119999999.0
2006-03-30 06:42:00,141.925,141.926,141.913,141.923,55300000.0
2006-03-30 06:43:00,141.935,141.947,141.935,141.938,68099999.0
2006-03-30 06:44:00,141.946,141.946,141.93,141.932,69299999.0
2006-03-30 06:45:00,141.938,141.942,141.928,141.942,138300000.0
2006-03-30 06:46:00,141.933,141.933,141.913,141.913,93799998.0
2006-03-30 06:47:00,141.923,141.927,141.912,141.927,40900000.0
2006-03-30 06:48:00,141.926,141.926,141.911,141.918,166700003.0
2006-03-30 06:49:00,141.922,141.926,141.905,141.906,92200000.0
2006-03-30 06:50:00,141.907,141.911,141.898,141.911,52800000.0
2006-03-30 06:51:00,141.915,141.929,141.911,141.913,145599999.0
2006-03-30 06:52:00,141.907,141.916,141.9,141.9,90300002.0
2006-03-30 06:53:00,141.91,141.924,141.91,141.921,33900000.0
2006-03-30 06:54:00,141.917,141.931,141.917,141.92,45500000.0
2006-03-30 06:55:00,141.92,141.93,141.92,141.923,62000000.0
2006-03-30 06:56:00,141.933,141.933,141.915,141.92,64700000.0
2006-03-30 06:57:00,141.92,141.922,141.909,141.912,59999998.0
2006-03-30 06:58:00,141.907,141.919,141.907,141.912,152499999.0
2006-03-30 06:59:00,141.914,141.918,141.9,141.909,64000001.0
2006-03-30 07:00:00,141.908,141.914,141.872,141.914,119100000.0
2006-03-30 07:01:00,141.912,141.916,141.903,141.903,60200000.0
2006-03-30 07:02:00,141.912,141.921,141.902,141.916,103699999.0
2006-03-30 07:03:00,141.92,141.935,141.912,141.935,223100000.0
2006-03-30 07:04:00,141.928,141.928,141.892,141.92,101000000.0
2006-03-30 07:05:00,141.916,141.938,141.916,141.93,71100000.0
2006-03-30 07:06:00,141.924,141.924,141.902,141.908,144299999.0
2006-03-30 07:07:00,141.922,141.933,141.92,141.92,104700001.0
2006-03-30 07:08:00,141.914,141.923,141.912,141.921,84900001.0
2006-03-30 07:09:00,141.926,141.933,141.916,141.925,188600000.0
2006-03-30 07:10:00,141.92,141.936,141.92,141.933,79600000.0
2006-03-30 07:11:00,141.934,141.946,141.932,141.936,83599999.0
2006-03-30 07:12:00,141.938,141.941,141.934,141.938,44800000.0
2006-03-30 07:13:00,141.938,141.938,141.932,141.935,75200000.0
2006-03-30 07:14:00,141.93,141.942,141.93,141.939,80800000.0
2006-03-30 07:15:00,141.93,141.939,141.926,141.926,126500001.0
2006-03-30 07:16:00,141.927,141.942,141.927,141.933,100500002.0
2006-03-30 07:17:00,141.925,141.932,141.916,141.932,63200000.0
2006-03-30 07:18:00,141.93,141.934,141.915,141.915,102699998.0
2006-03-30 07:19:00,141.917,141.926,141.917,141.926,125500001.0
2006-03-30 07:20:00,141.914,141.93,141.914,141.92,32300001.0
2006-03-30 07:21:00,141.911,141.922,141.909,141.91,125299998.0
2006-03-30 07:22:00,141.916,141.923,141.909,141.909,165899998.0
2006-03-30 07:23:00,141.91,141.91,141.87,141.87,107200000.0
2006-03-30 07:24:00,141.862,141.864,141.859,141.86,78600000.0
2006-03-30 07:25:00,141.85,141.858,141.811,141.817,77799999.0
2006-03-30 07:26:00,141.822,141.822,141.787,141.787,95100002.0
2006-03-30 07:27:00,141.793,141.819,141.793,141.803,70400002.0
2006-03-30 07:28:00,141.814,141.831,141.814,141.817,144300002.0
2006-03-30 07:29:00,141.822,141.841,141.822,141.832,134899999.0
2006-03-30 07:30:00,141.823,141.823,141.816,141.816,24000000.0
2006-03-30 07:31:00,141.815,141.824,141.804,141.806,174800000.0
2006-03-30 07:32:00,141.816,141.818,141.809,141.818,119100001.0
2006-03-30 07:33:00,141.815,141.815,141.794,141.794,111499998.0
2006-03-30 07:34:00,141.804,141.841,141.804,141.841,69900000.0
2006-03-30 07:35:00,141.843,141.861,141.843,141.855,102600000.0
2006-03-30 07:36:00,141.857,141.86,141.853,141.855,70299998.0
2006-03-30 07:37:00,141.842,141.849,141.836,141.838,84000000.0
2006-03-30 07:38:00,141.844,141.893,141.844,141.892,77100000.0
2006-03-30 07:39:00,141.876,141.889,141.864,141.864,195100000.0
2006-03-30 07:40:00,141.856,141.87,141.856,141.87,67300001.0
2006-03-30 07:41:00,141.87,141.892,141.87,141.892,107000000.0
2006-03-30 07:42:00,141.884,141.884,141.835,141.835,91200000.0
2006-03-30 07:43:00,141.841,141.858,141.841,141.858,128700000.0
2006-03-30 07:44:00,141.861,141.869,141.855,141.858,53700000.0
2006-03-30 07:45:00,141.865,141.887,141.865,141.88,86099999.0
2006-03-30 07:46:00,141.873,141.889,141.873,141.887,31500000.0
2006-03-30 07:47:00,141.887,141.887,141.878,141.882,56800002.0
2006-03-30 07:48:00,141.883,141.885,141.871,141.871,93999999.0
2006-03-30 07:49:00,141.887,141.896,141.873,141.895,108399999.0
2006-03-30 07:50:00,141.906,141.913,141.906,141.908,55200000.0
2006-03-30 07:51:00,141.898,141.898,141.892,141.898,70800001.0
2006-03-30 07:52:00,141.896,141.901,141.879,141.879,49300000.0
2006-03-30 07:53:00,141.872,141.872,141.856,141.859,75600000.0
2006-03-30 07:54:00,141.847,141.857,141.843,141.847,155800001.0
2006-03-30 07:55:00,141.85,141.858,141.85,141.858,78100000.0
2006-03-30 07:56:00,141.853,141.853,141.832,141.832,65400001.0
2006-03-30 07:57:00,141.835,141.849,141.827,141.837,143200000.0
2006-03-30 07:58:00,141.816,141.837,141.811,141.832,99199998.0
2006-03-30 07:59:00,141.822,141.822,141.803,141.805,39200000.0
2006-03-30 08:00:00,141.806,141.822,141.806,141.815,50999999.0
2006-03-30 08:01:00,141.806,141.806,141.784,141.794,106000000.0
2006-03-30 08:02:00,141.808,141.825,141.808,141.822,75099999.0
2006-03-30 08:03:00,141.808,141.81,141.805,141.805,47899998.0
2006-03-30 08:04:00,141.805,141.812,141.765,141.765,175500002.0
2006-03-30 08:05:00,141.758,141.796,141.754,141.796,78900000.0
2006-03-30 08:06:00,141.81,141.812,141.793,141.812,97700002.0
2006-03-30 08:07:00,141.81,141.812,141.791,141.803,105299999.0
2006-03-30 08:08:00,141.809,141.809,141.806,141.806,75899999.0
2006-03-30 08:09:00,141.804,141.821,141.799,141.806,138499998.0
2006-03-30 08:10:00,141.814,141.831,141.814,141.828,52000000.0
2006-03-30 08:11:00,141.832,141.838,141.825,141.825,111600001.0
2006-03-30 08:12:00,141.823,141.833,141.822,141.822,124899999.0
2006-03-30 08:13:00,141.816,141.83,141.816,141.828,102900001.0
2006-03-30 08:14:00,141.827,141.829,141.822,141.829,91500000.0
2006-03-30 08:15:00,141.83,141.845,141.829,141.845,166200003.0
2006-03-30 08:16:00,141.84,141.849,141.84,141.849,55500001.0
2006-03-30 08:17:00,141.847,141.854,141.839,141.839,110499998.0
2006-03-30 08:18:00,141.832,141.839,141.829,141.833,129400000.0
2006-03-30 08:19:00,141.827,141.831,141.82,141.82,123000001.0
2006-03-30 08:20:00,141.824,141.832,141.82,141.827,52000000.0
2006-03-30 08:21:00,141.815,141.826,141.814,141.815,88700001.0
2006-03-30 08:22:00,141.806,141.806,141.787,141.79,71300001.0
2006-03-30 08:23:00,141.786,141.793,141.776,141.79,152400000.0
2006-03-30 08:24:00,141.794,141.804,141.794,141.8,94399999.0
2006-03-30 08:25:00,141.8,141.805,141.786,141.786,77200001.0
2006-03-30 08:26:00,141.792,141.813,141.785,141.813,54699998.0
2006-03-30 08:27:00,141.811,141.811,141.791,141.791,122299998.0
2006-03-30 08:28:00,141.805,141.823,141.805,141.805,172999998.0
2006-03-30 08:29:00,141.829,141.859,141.829,141.859,44000000.0
2006-03-30 08:30:00,141.858,141.862,141.853,141.855,73100000.0
2006-03-30 08:31:00,141.857,141.871,141.855,141.866,70100000.0
2006-03-30 08:32:00,141.86,141.865,141.855,141.859,79200000.0
2006-03-30 08:33:00,141.857,141.865,141.855,141.855,97899999.0
2006-03-30 08:34:00,141.847,141.856,141.836,141.843,200500002.0
2006-03-30 08:35:00,141.839,141.857,141.829,141.829,128700002.0
2006-03-30 08:36:00,141.833,141.854,141.833,141.848,130000000.0
2006-03-30 08:37:00,141.862,141.868,141.841,141.868,135100001.0
2006-03-30 08:38:00,141.878,141.882,141.871,141.877,109200000.0
2006-03-30 08:39:00,141.876,141.884,141.865,141.868,181399998.0
2006-03-30 08:40:00,141.87,141.878,141.868,141.878,68500001.0
2006-03-30 08:41:00,141.873,141.885,141.87,141.878,168300000.0
2006-03-30 08:42:00,141.882,141.89,141.874,141.888,99700001.0
2006-03-30 08:43:00,141.883,141.892,141.883,141.885,96399998.0
2006-03-30 08:44:00,141.879,141.913,141.879,141.91,81000001.0
2006-03-30 08:45:00,141.921,141.946,141.921,141.935,75099998.0
2006-03-30 08:46:00,141.93,141.931,141.928,141.928,31000000.0
2006-03-30 08:47:00,141.917,141.927,141.915,141.915,40200000.0
2006-03-30 08:48:00,141.903,141.903,141.862,141.863,108299999.0
2006-03-30 08:49:00,141.843,141.859,141.842,141.85,105700000.0
2006-03-30 08:50:00,141.856,141.872,141.853,141.872,84500000.0
2006-03-30 08:51:00,141.873,141.873,141.859,141.865,116000000.0
2006-03-30 08:52:00,141.86,141.883,141.854,141.883,55800000.0
2006-03-30 08:53:00,141.885,141.892,141.881,141.892,128600000.0
2006-03-30 08:54:00,141.892,141.897,141.885,141.888,107000000.0
2006-03-30 08:55:00,141.897,141.897,141.889,141.892,143799998.0
2006-03-30 08:56:00,141.888,141.899,141.879,141.895,78200000.0
2006-03-30 08:57:00,141.895,141.905,141.886,141.893,220000000.0
2006-03-30 08:58:00,141.892,141.903,141.885,141.894,124999997.0
2006-03-30 08:59:00,141.896,141.913,141.894,141.91,103500000.0
2006-03-30 09:00:00,141.907,141.908,141.879,141.879,52300000.0
2006-03-30 09:01:00,141.895,141.902,141.879,141.879,50599999.0
2006-03-30 09:02:00,141.883,141.899,141.883,141.891,48000000.0
2006-03-30 09:03:00,141.9,141.911,141.9,141.907,106200000.0
2006-03-30 09:04:00,141.905,141.906,141.877,141.879,59200000.0
2006-03-30 09:05:00,141.872,141.885,141.87,141.877,106800001.0
2006-03-30 09:06:00,141.872,141.877,141.847,141.857,91300001.0
2006-03-30 09:07:00,141.861,141.874,141.855,141.86,114400001.0
2006-03-30 09:08:00,141.856,141.862,141.844,141.853,139299998.0
2006-03-30 09:09:00,141.853,141.858,141.845,141.855,96200000.0
2006-03-30 09:10:00,141.843,141.851,141.843,141.849,75700001.0
2006-03-30 09:11:00,141.853,141.859,141.841,141.855,150400001.0
2006-03-30 09:12:00,141.853,141.857,141.846,141.85,132200000.0
2006-03-30 09:13:00,141.852,141.852,141.84,141.84,36800000.0
2006-03-30 09:14:00,141.836,141.842,141.828,141.842,214400000.0
2006-03-30 09:15:00,141.844,141.887,141.844,141.887,126099999.0
2006-03-30 09:16:00,141.885,141.9,141.879,141.882,42100000.0
2006-03-30 09:17:00,141.883,141.896,141.883,141.896,49600000.0
2006-03-30 09:18:00,141.887,141.888,141.878,141.878,88200001.0
2006-03-30 09:19:00,141.867,141.876,141.86,141.868,189200002.0
2006-03-30 09:20:00,141.86,141.874,141.855,141.867,79100000.0
2006-03-30 09:21:00,141.87,141.874,141.857,141.858,83900001.0
2006-03-30 09:22:00,141.865,141.866,141.849,141.855,80899999.0
2006-03-30 09:23:00,141.855,141.857,141.848,141.848,65599999.0
2006-03-30 09:24:00,141.844,141.852,141.842,141.842,118000002.0
2006-03-30 09:25:00,141.835,141.841,141.831,141.833,80800001.0
2006-03-30 09:26:00,141.832,141.836,141.825,141.83,118700000.0
2006-03-30 09:27:00,141.822,141.822,141.802,141.817,119399997.0
2006-03-30 09:28:00,141.818,141.828,141.817,141.827,90800001.0
2006-03-30 09:29:00,141.833,141.847,141.833,141.838,72000000.0
2006-03-30 09:30:00,141.835,141.843,141.835,141.84,124599998.0
2006-03-30 09:31:00,141.865,141.899,141.865,141.897,71300000.0
2006-03-30 09:32:00,141.902,141.924,141.902,141.915,69600000.0
2006-03-30 09:33:00,141.918,141.926,141.909,141.919,128700000.0
2006-03-30 09:34:00,141.923,141.93,141.911,141.911,94699999.0
2006-03-30 09:35:00,141.908,141.936,141.908,141.915,71200000.0
2006-03-30 09:36:00,141.918,141.926,141.912,141.919,91300000.0
2006-03-30 09:37:00,141.914,141.922,141.907,141.909,86300000.0
2006-03-30 09:38:00,141.922,141.944,141.922,141.943,38300000.0
2006-03-30 09:39:00,141.944,141.952,141.934,141.939,107099998.0
2006-03-30 09:40:00,141.95,141.956,141.949,141.949,58900001.0
2006-03-30 09:41:00,141.953,141.956,141.947,141.947,66299999.0
2006-03-30 09:42:00,141.948,141.954,141.939,141.954,100600000.0
2006-03-30 09:43:00,141.942,141.95,141.925,141.925,132600002.0
2006-03-30 09:44:00,141.932,141.946,141.927,141.941,97600002.0
2006-03-30 09:45:00,141.943,141.943,141.92,141.92,114999997.0
2006-03-30 09:46:00,141.92,141.924,141.909,141.909,44800000.0
2006-03-30 09:47:00,141.91,141.928,141.91,141.92,105200000.0
2006-03-30 09:48:00,141.914,141.914,141.904,141.91,75500000.0
2006-03-30 09:49:00,141.909,141.909,141.898,141.902,177200001.0
2006-03-30 09:50:00,141.905,141.92,141.905,141.91,84300001.0
2006-03-30 09:51:00,141.917,141.92,141.91,141.92,92000001.0
2006-03-30 09:52:00,141.925,141.933,141.915,141.923,119499998.0
2006-03-30 09:53:00,141.927,141.938,141.915,141.938,95200000.0
2006-03-30 09:54:00,141.938,141.946,141.935,141.946,63099999.0
2006-03-30 09:55:00,141.945,141.945,141.934,141.943,109100000.0
2006-03-30 09:56:00,141.931,141.94,141.928,141.94,128199998.0
2006-03-30 09:57:00,141.935,141.944,141.928,141.939,58300001.0
2006-03-30 09:58:00,141.952,141.958,141.946,141.951,157499996.0
2006-03-30 09:59:00,141.949,141.957,141.946,141.957,47500000.0
2006-03-30 10:00:00,141.946,141.949,141.946,141.949,17300000.0
2006-03-30 10:01:00,141.935,141.951,141.935,141.94,129000001.0
2006-03-30 10:02:00,141.937,141.954,141.93,141.947,160300001.0
2006-03-30 10:03:00,141.955,141.969,141.949,141.956,122400000.0
2006-03-30 10:04:00,141.955,141.96,141.937,141.937,52000000.0
2006-03-30 10:05:00,141.92,141.935,141.903,141.903,124200001.0
2006-03-30 10:06:00,141.897,141.9,141.879,141.883,56999999.0
2006-03-30 10:07:00,141.886,141.886,141.855,141.855,93200000.0
2006-03-30 10:08:00,141.862,141.863,141.855,141.855,51200000.0
2006-03-30 10:09:00,141.855,141.856,141.842,141.842,84000000.0
2006-03-30 10:10:00,141.847,141.847,141.832,141.832,111700000.0
2006-03-30 10:11:00,141.836,141.845,141.829,141.836,117999998.0
2006-03-30 10:12:00,141.833,141.845,141.827,141.833,98500000.0
2006-03-30 10:13:00,141.825,141.825,141.802,141.802,84700000.0
2006-03-30 10:14:00,141.793,141.797,141.787,141.79,102300001.0
2006-03-30 10:15:00,141.792,141.806,141.792,141.802,136399999.0
2006-03-30 10:16:00,141.803,141.821,141.803,141.821,100299999.0
2006-03-30 10:17:00,141.817,141.827,141.798,141.827,97300001.0
2006-03-30 10:18:00,141.833,141.836,141.82,141.82,63599999.0
2006-03-30 10:19:00,141.82,141.843,141.82,141.826,150099996.0
2006-03-30 10:20:00,141.816,141.832,141.811,141.832,157600000.0
2006-03-30 10:21:00,141.835,141.847,141.824,141.845,75599999.0
2006-03-30 10:22:00,141.845,141.851,141.832,141.851,71800000.0
2006-03-30 10:23:00,141.85,141.85,141.835,141.84,85099998.0
2006-03-30 10:24:00,141.835,141.835,141.821,141.824,135000003.0
2006-03-30 10:25:00,141.825,141.849,141.825,141.837,139300000.0
2006-03-30 10:26:00,141.825,141.825,141.808,141.819,83200001.0
2006-03-30 10:27:00,141.828,141.843,141.828,141.843,145300003.0
2006-03-30 10:28:00,141.837,141.845,141.832,141.838,112800001.0
2006-03-30 10:29:00,141.83,141.83,141.819,141.828,44900000.0
2006-03-30 10:30:00,141.822,141.822,141.807,141.815,71599999.0
2006-03-30 10:31:00,141.818,141.833,141.81,141.833,62100000.0
2006-03-30 10:32:00,141.84,141.857,141.84,141.846,124300001.0
2006-03-30 10:33:00,141.846,141.862,141.846,141.861,89100002.0
2006-03-30 10:34:00,141.849,141.849,141.846,141.846,39900000.0
2006-03-30 10:35:00,141.845,141.852,141.845,141.851,115399998.0
2006-03-30 10:36:00,141.85,141.873,141.85,141.852,77000000.0
2006-03-30 10:37:00,141.848,141.849,141.841,141.843,115200000.0
2006-03-30 10:38:00,141.85,141.868,141.85,141.86,69599999.0
2006-03-30 10:39:00,141.859,141.869,141.859,141.868,19600000.0
2006-03-30 10:40:00,141.867,141.867,141.85,141.85,139600002.0
2006-03-30 10:41:00,141.857,141.858,141.838,141.846,52500000.0
2006-03-30 10:42:00,141.855,141.867,141.847,141.847,83100000.0
2006-03-30 10:43:00,141.849,141.855,141.839,141.839,84300000.0
2006-03-30 10:44:00,141.842,141.852,141.839,141.842,64200002.0
2006-03-30 10:45:00,141.842,141.842,141.833,141.833,8400000.0
2006-03-30 10:46:00,141.837,141.853,141.837,141.85,97000001.0
2006-03-30 10:47:00,141.859,141.865,141.852,141.859,95900001.0
2006-03-30 10:48:00,141.855,141.855,141.842,141.842,137100000.0
2006-03-30 10:49:00,141.848,141.866,141.847,141.866,107799998.0
2006-03-30 10:50:00,141.87,141.876,141.861,141.87,84100000.0
2006-03-30 10:51:00,141.867,141.867,141.833,141.844,112499999.0
2006-03-30 10:52:00,141.84,141.842,141.834,141.835,197299997.0
2006-03-30 10:53:00,141.839,141.845,141.833,141.837,111900001.0
2006-03-30 10:54:00,141.845,141.848,141.828,141.848,103400000.0
2006-03-30 10:55:00,141.845,141.845,141.822,141.822,107399998.0
2006-03-30 10:56:00,141.83,141.839,141.824,141.837,62000001.0
2006-03-30 10:57:00,141.844,141.85,141.839,141.846,110199997.0
2006-03-30 10:58:00,141.842,141.845,141.833,141.84,39800000.0
2006-03-30 10:59:00,141.842,141.855,141.842,141.848,72600001.0
2006-03-30 11:00:00,141.841,141.841,141.825,141.825,101899999.0
2006-03-30 11:01:00,141.827,141.842,141.827,141.833,120200000.0
2006-03-30 11:02:00,141.816,141.839,141.816,141.823,74600001.0
2006-03-30 11:03:00,141.821,141.829,141.821,141.826,70699999.0
2006-03-30 11:04:00,141.815,141.818,141.801,141.807,96400000.0
2006-03-30 11:05:00,141.808,141.808,141.791,141.794,92000000.0
2006-03-30 11:06:00,141.802,141.835,141.802,141.835,58500000.0
2006-03-30 11:07:00,141.832,141.835,141.819,141.82,57900001.0
2006-03-30 11:08:00,141.823,141.833,141.821,141.827,160999998.0
2006-03-30 11:09:00,141.833,141.833,141.82,141.822,151900002.0
2006-03-30 11:10:00,141.817,141.821,141.816,141.821,51200000.0
2006-03-30 11:11:00,141.827,141.834,141.82,141.82,114299999.0
2006-03-30 11:12:00,141.826,141.828,141.81,141.819,143399998.0
2006-03-30 11:13:00,141.813,141.823,141.809,141.81,150099999.0
2006-03-30 11:14:00,141.801,141.838,141.799,141.838,97500001.0
2006-03-30 11:15:00,141.835,141.84,141.824,141.828,191500000.0
2006-03-30 11:16:00,141.823,141.832,141.816,141.832,100700000.0
2006-03-30 11:17:00,141.837,141.837,141.81,141.823,118000000.0
2006-03-30 11:18:00,141.829,141.851,141.825,141.851,46400000.0
2006-03-30 11:19:00,141.852,141.852,141.841,141.841,130000000.0
2006-03-30 11:20:00,141.839,141.849,141.834,141.835,72000000.0
2006-03-30 11:21:00,141.838,141.854,141.838,141.843,52900000.0
2006-03-30 11:22:00,141.842,141.848,141.835,141.835,74299999.0
2006-03-30 11:23:00,141.833,141.844,141.833,141.844,110000001.0
2006-03-30 11:24:00,141.853,141.853,141.835,141.835,146700002.0
2006-03-30 11:25:00,141.838,141.851,141.833,141.843,132199999.0
2006-03-30 11:26:00,141.833,141.836,141.833,141.833,36800001.0
2006-03-30 11:27:00,141.824,141.825,141.806,141.812,72500000.0
2006-03-30 11:28:00,141.81,141.815,141.801,141.803,77199999.0
2006-03-30 11:29:00,141.815,141.82,141.809,141.81,153799998.0
2006-03-30 11:30:00,141.82,141.828,141.769,141.769,60300000.0
2006-03-30 11:31:00,141.762,141.779,141.759,141.77,115000000.0
2006-03-30 11:32:00,141.776,141.789,141.776,141.789,57600000.0
2006-03-30 11:33:00,141.786,141.796,141.786,141.79,111800002.0
2006-03-30 11:34:00,141.792,141.796,141.773,141.773,107700000.0
2006-03-30 11:35:00,141.769,141.773,141.741,141.741,160599999.0
2006-03-30 11:36:00,141.752,141.752,141.736,141.745,95999998.0
2006-03-30 11:37:00,141.756,141.756,141.752,141.752,8400000.0
2006-03-30 11:38:00,141.759,141.776,141.757,141.771,85699998.0
2006-03-30 11:39:00,141.768,141.768,141.752,141.762,67200000.0
2006-03-30 11:40:00,141.745,141.763,141.731,141.748,106699998.0
2006-03-30 11:41:00,141.743,141.752,141.742,141.744,118500001.0
2006-03-30 11:42:00,141.737,141.737,141.71,141.71,62299998.0
2006-03-30 11:43:00,141.711,141.711,141.678,141.697,98500001.0
2006-03-30 11:44:00,141.706,141.708,141.682,141.682,93500001.0
2006-03-30 11:45:00,141.675,141.684,141.662,141.677,137999999.0
2006-03-30 11:46:00,141.67,141.67,141.645,141.645,137099999.0
2006-03-30 11:47:00,141.636,141.667,141.636,141.655,113200002.0
2006-03-30 11:48:00,141.659,141.665,141.655,141.655,125099998.0
2006-03-30 11:49:00,141.645,141.655,141.644,141.655,127400001.0
2006-03-30 11:50:00,141.647,141.658,141.646,141.65,115000002.0
2006-03-30 11:51:00,141.653,141.68,141.653,141.68,102299999.0
2006-03-30 11:52:00,141.667,141.685,141.667,141.68,157599999.0
2006-03-30 11:53:00,141.673,141.684,141.659,141.665,79200000.0
2006-03-30 11:54:00,141.663,141.663,141.65,141.653,136399999.0
2006-03-30 11:55:00,141.649,141.649,141.614,141.614,113699998.0
2006-03-30 11:56:00,141.625,141.627,141.614,141.623,135099997.0
2006-03-30 11:57:00,141.628,141.635,141.625,141.633,41900000.0
2006-03-30 11:58:00,141.642,141.654,141.635,141.635,70999999.0
2006-03-30 11:59:00,141.636,141.638,141.615,141.63,183700001.0
2006-03-30 12:00:00,141.629,141.633,141.623,141.623,189100002.0
2006-03-30 12:01:00,141.627,141.627,141.621,141.625,74800001.0
2006-03-30 12:02:00,141.628,141.647,141.626,141.626,134899999.0
2006-03-30 12:03:00,141.625,141.628,141.62,141.622,129000002.0
2006-03-30 12:04:00,141.627,141.634,141.619,141.634,68200001.0
2006-03-30 12:05:00,141.628,141.633,141.622,141.629,107900000.0
2006-03-30 12:06:00,141.629,141.635,141.622,141.624,135399998.0
2006-03-30 12:07:00,141.615,141.627,141.615,141.624,66699998.0
2006-03-30 12:08:00,141.628,141.633,141.621,141.621,137500002.0
2006-03-30 12:09:00,141.622,141.643,141.622,141.643,150500002.0
2006-03-30 12:10:00,141.651,141.651,141.637,141.64,125099998.0
2006-03-30 12:11:00,141.647,141.659,141.647,141.655,68300000.0
2006-03-30 12:12:00,141.659,141.667,141.637,141.637,131700000.0
2006-03-30 12:13:00,141.643,141.651,141.64,141.645,106200000.0
2006-03-30 12:14:00,141.641,141.648,141.63,141.645,159900000.0
2006-03-30 12:15:00,141.642,141.661,141.642,141.658,174000000.0
2006-03-30 12:16:00,141.666,141.666,141.659,141.661,66099999.0
2006-03-30 12:17:00,141.662,141.667,141.659,141.667,76900001.0
2006-03-30 12:18:00,141.659,141.659,141.65,141.65,106800000.0
2006-03-30 12:19:00,141.649,141.667,141.649,141.656,161599997.0
2006-03-30 12:20:00,141.648,141.651,141.645,141.651,78600000.0
2006-03-30 12:21:00,141.645,141.659,141.644,141.649,152199997.0
2006-03-30 12:22:00,141.66,141.662,141.656,141.662,35000000.0
2006-03-30 12:23:00,141.669,141.669,141.659,141.659,93700000.0
2006-03-30 12:24:00,141.666,141.674,141.657,141.657,41700000.0
2006-03-30 12:25:00,141.657,141.66,141.654,141.659,58099999.0
2006-03-30 12:26:00,141.657,141.66,141.647,141.647,65100001.0
2006-03-30 12:27:00,141.642,141.654,141.642,141.65,31100000.0
2006-03-30 12:28:00,141.645,141.645,141.639,141.639,21400000.0
2006-03-30 12:29:00,141.63,141.634,141.615,141.615,118099998.0
2006-03-30 12:30:00,141.615,141.626,141.609,141.623,116399998.0
2006-03-30 12:31:00,141.629,141.633,141.623,141.623,98300001.0
2006-03-30 12:32:00,141.629,141.637,141.623,141.623,104699999.0
2006-03-30 12:33:00,141.636,141.653,141.636,141.653,144099998.0
2006-03-30 12:34:00,141.648,141.659,141.645,141.651,116099999.0
2006-03-30 12:35:00,141.654,141.663,141.654,141.658,72199998.0
2006-03-30 12:36:00,141.666,141.67,141.661,141.67,77699999.0
2006-03-30 12:37:00,141.661,141.661,141.639,141.639,111899999.0
2006-03-30 12:38:00,141.633,141.648,141.633,141.638,83199999.0
2006-03-30 12:39:00,141.646,141.649,141.643,141.643,53499999.0
2006-03-30 12:40:00,141.642,141.651,141.635,141.647,134200003.0
2006-03-30 12:41:00,141.634,141.664,141.634,141.66,88299999.0
2006-03-30 12:42:00,141.653,141.661,141.644,141.65,69100000.0
2006-03-30 12:43:00,141.657,141.666,141.65,141.664,45400000.0
2006-03-30 12:44:00,141.654,141.661,141.647,141.647,31300000.0
2006-03-30 12:45:00,141.66,141.661,141.653,141.653,101299999.0
2006-03-30 12:46:00,141.657,141.663,141.654,141.659,96799999.0
2006-03-30 12:47:00,141.65,141.655,141.647,141.647,87699999.0
2006-03-30 12:48:00,141.655,141.655,141.643,141.655,127999997.0
2006-03-30 12:49:00,141.645,141.645,141.618,141.619,69300001.0
2006-03-30 12:50:00,141.615,141.615,141.6,141.607,42400000.0
2006-03-30 12:51:00,141.606,141.606,141.595,141.595,64499998.0
2006-03-30 12:52:00,141.593,141.593,141.589,141.589,77400001.0
2006-03-30 12:53:00,141.6,141.6,141.587,141.594,98799999.0
2006-03-30 12:54:00,141.588,141.606,141.588,141.598,50700000.0
2006-03-30 12:55:00,141.596,141.598,141.591,141.592,83600000.0
2006-03-30 12:56:00,141.592,141.597,141.589,141.589,65600000.0
2006-03-30 12:57:00,141.597,141.611,141.597,141.598,117399999.0
2006-03-30 12:58:00,141.596,141.606,141.596,141.599,230400000.0
2006-03-30 12:59:00,141.597,141.602,141.595,141.598,27400000.0
2006-03-30 13:00:00,141.608,141.63,141.605,141.63,59000001.0
2006-03-30 13:01:00,141.635,141.645,141.625,141.645,89699999.0
2006-03-30 13:02:00,141.644,141.648,141.638,141.642,59399999.0
2006-03-30 13:03:00,141.639,141.662,141.637,141.659,35200000.0
2006-03-30 13:04:00,141.667,141.668,141.658,141.665,126000002.0
2006-03-30 13:05:00,141.668,141.71,141.668,141.71,134199999.0
2006-03-30 13:06:00,141.705,141.705,141.685,141.685,69599999.0
2006-03-30 13:07:00,141.683,141.689,141.683,141.689,87900001.0
2006-03-30 13:08:00,141.688,141.69,141.678,141.688,69300000.0
2006-03-30 13:09:00,141.689,141.701,141.684,141.701,62800000.0
2006-03-30 13:10:00,141.697,141.699,141.691,141.699,104700000.0
2006-03-30 13:11:00,141.702,141.705,141.685,141.685,68000000.0
2006-03-30 13:12:00,141.684,141.695,141.675,141.695,109499999.0
2006-03-30 13:13:00,141.703,141.719,141.697,141.715,140599996.0
2006-03-30 13:14:00,141.71,141.715,141.707,141.715,65800002.0
2006-03-30 13:15:00,141.712,141.717,141.708,141.713,147400000.0
2006-03-30 13:16:00,141.711,141.727,141.711,141.725,58000001.0
2006-03-30 13:17:00,141.72,141.737,141.717,141.731,67500000.0
2006-03-30 13:18:00,141.729,141.758,141.721,141.758,63099999.0
2006-03-30 13:19:00,141.764,141.769,141.756,141.758,68699999.0
2006-03-30 13:20:00,141.762,141.782,141.754,141.769,97399999.0
2006-03-30 13:21:00,141.759,141.801,141.759,141.801,55600000.0
2006-03-30 13:22:00,141.827,141.866,141.827,141.863,25000000.0
2006-03-30 13:23:00,141.867,141.887,141.859,141.876,72699999.0
2006-03-30 13:24:00,141.875,141.89,141.865,141.89,82700000.0
2006-03-30 13:25:00,141.884,141.884,141.874,141.883,76800000.0
2006-03-30 13:26:00,141.881,141.891,141.878,141.881,163099997.0
2006-03-30 13:27:00,141.879,141.888,141.877,141.877,34800000.0
2006-03-30 13:28:00,141.874,141.888,141.868,141.888,201300001.0
2006-03-30 13:29:00,141.888,141.898,141.88,141.883,138800001.0
2006-03-30 13:30:00,141.884,141.885,141.864,141.874,43300000.0
2006-03-30 13:31:00,141.871,141.9,141.871,141.9,97600000.0
2006-03-30 13:32:00,141.882,141.898,141.882,141.884,65700001.0
2006-03-30 13:33:00,141.9,141.915,141.9,141.911,58700000.0
2006-03-30 13:34:00,141.911,141.934,141.911,141.934,60900000.0
2006-03-30 13:35:00,141.925,141.931,141.918,141.923,184799999.0
2006-03-30 13:36:00,141.93,141.934,141.916,141.916,136099997.0
2006-03-30 13:37:00,141.917,141.926,141.917,141.92,42600000.0
2006-03-30 13:38:00,141.93,141.966,141.93,141.958,164300004.0
2006-03-30 13:39:00,141.957,141.957,141.935,141.935,87799999.0
2006-03-30 13:40:00,141.933,141.947,141.914,141.914,47600001.0
2006-03-30 13:41:00,141.915,141.915,141.901,141.908,28400000.0
2006-03-30 13:42:00,141.916,141.924,141.911,141.924,104200002.0
2006-03-30 13:43:00,141.928,141.933,141.92,141.928,89599999.0
2006-03-30 13:44:00,141.924,141.931,141.919,141.927,144100001.0
2006-03-30 13:45:00,141.927,141.927,141.918,141.92,105500000.0
2006-03-30 13:46:00,141.931,141.944,141.93,141.944,273199995.0
2006-03-30 13:47:00,141.94,141.945,141.926,141.937,157299998.0
2006-03-30 13:48:00,141.941,141.95,141.934,141.95,66000000.0
2006-03-30 13:49:00,141.947,141.961,141.947,141.96,58800000.0
2006-03-30 13:50:00,141.951,141.957,141.951,141.952,81699999.0
2006-03-30 13:51:00,141.954,141.958,141.943,141.951,62799999.0
2006-03-30 13:52:00,141.954,141.961,141.941,141.956,225599999.0
2006-03-30 13:53:00,141.959,141.969,141.948,141.948,116299999.0
2006-03-30 13:54:00,141.941,141.948,141.941,141.941,72699999.0
2006-03-30 13:55:00,141.931,141.932,141.923,141.929,10600000.0
2006-03-30 13:56:00,141.936,141.949,141.936,141.941,39400000.0
2006-03-30 13:57:00,141.939,141.953,141.939,141.95,43200000.0
2006-03-30 13:58:00,141.963,141.972,141.951,141.961,86400000.0
2006-03-30 13:59:00,141.969,141.969,141.951,141.951,75600000.0
2006-03-30 14:00:00,141.95,141.95,141.935,141.935,194600004.0
2006-03-30 14:01:00,141.936,141.949,141.935,141.945,74100000.0
2006-03-30 14:02:00,141.926,141.926,141.91,141.921,124899999.0
2006-03-30 14:03:00,141.931,141.958,141.931,141.946,54700000.0
2006-03-30 14:04:00,141.949,141.963,141.947,141.957,39000000.0
2006-03-30 14:05:00,141.949,141.954,141.941,141.952,76000001.0
2006-03-30 14:06:00,141.945,141.949,141.936,141.949,207800002.0
2006-03-30 14:07:00,141.945,141.954,141.945,141.953,43000000.0
2006-03-30 14:08:00,141.958,141.974,141.956,141.963,226000002.0
2006-03-30 14:09:00,141.96,141.964,141.922,141.923,78100001.0
2006-03-30 14:10:00,141.915,141.923,141.908,141.909,80900000.0
2006-03-30 14:11:00,141.915,141.924,141.912,141.913,130299998.0
2006-03-30 14:12:00,141.92,141.92,141.9,141.903,79200000.0
2006-03-30 14:13:00,141.895,141.896,141.865,141.865,166800003.0
2006-03-30 14:14:00,141.865,141.877,141.865,141.877,37600000.0
2006-03-30 14:15:00,141.872,141.89,141.872,141.873,176600001.0
2006-03-30 14:16:00,141.87,141.882,141.87,141.875,127100000.0
2006-03-30 14:17:00,141.881,141.886,141.875,141.885,37400001.0
2006-03-30 14:18:00,141.877,141.877,141.861,141.87,33100000.0
2006-03-30 14:19:00,141.873,141.89,141.872,141.872,149800002.0
2006-03-30 14:20:00,141.869,141.9,141.863,141.9,71100000.0
2006-03-30 14:21:00,141.9,141.917,141.9,141.902,61500001.0
2006-03-30 14:22:00,141.911,141.922,141.906,141.91,183499997.0
2006-03-30 14:23:00,141.915,141.931,141.911,141.911,53599999.0
2006-03-30 14:24:00,141.916,141.94,141.908,141.94,92599999.0
2006-03-30 14:25:00,141.95,141.957,141.942,141.942,178700001.0
2006-03-30 14:26:00,141.94,141.947,141.932,141.947,27800000.0
2006-03-30 14:27:00,141.956,141.96,141.94,141.952,187100003.0
2006-03-30 14:28:00,141.947,141.955,141.946,141.955,108899999.0
2006-03-30 14:29:00,141.942,141.946,141.942,141.946,46900002.0
2006-03-30 14:30:00,141.934,141.949,141.933,141.933,124899998.0
2006-03-30 14:31:00,141.947,141.953,141.943,141.946,117000001.0
2006-03-30 14:32:00,141.933,141.933,141.921,141.922,97899998.0
2006-03-30 14:33:00,141.928,141.928,141.859,141.859,101400000.0
2006-03-30 14:34:00,141.854,141.865,141.851,141.865,75200000.0
2006-03-30 14:35:00,141.873,141.887,141.871,141.887,93700000.0
2006-03-30 14:36:00,141.889,141.896,141.88,141.89,90400001.0
2006-03-30 14:37:00,141.892,141.9,141.885,141.9,57000001.0
2006-03-30 14:38:00,141.902,141.913,141.902,141.902,130900001.0
2006-03-30 14:39:00,141.906,141.919,141.897,141.919,97600001.0
2006-03-30 14:40:00,141.925,141.935,141.924,141.93,55300000.0
2006-03-30 14:41:00,141.931,141.945,141.931,141.939,155000000.0
2006-03-30 14:42:00,141.932,141.94,141.931,141.939,106599997.0
2006-03-30 14:43:00,141.945,141.956,141.925,141.925,200200001.0
2006-03-30 14:44:00,141.939,141.951,141.933,141.951,35400000.0
2006-03-30 14:45:00,141.948,141.948,141.937,141.945,91799997.0
2006-03-30 14:46:00,141.946,141.948,141.937,141.937,64399998.0
2006-03-30 14:47:00,141.93,141.938,141.926,141.928,79900000.0
2006-03-30 14:48:00,141.933,141.947,141.931,141.947,137399997.0
2006-03-30 14:49:00,141.953,141.961,141.941,141.946,103500003.0
2006-03-30 14:50:00,141.956,141.967,141.955,141.966,113500001.0
2006-03-30 14:51:00,141.958,142.016,141.955,142.005,173800001.0
2006-03-30 14:52:00,141.969,141.969,141.913,141.913,99900000.0
2006-03-30 14:53:00,141.916,141.934,141.916,141.92,80500000.0
2006-03-30 14:54:00,141.926,141.931,141.917,141.917,64400000.0
2006-03-30 14:55:00,141.91,141.924,141.91,141.911,131100001.0
2006-03-30 14:56:00,141.918,141.929,141.918,141.92,177299998.0
2006-03-30 14:57:00,141.924,141.924,141.915,141.915,100399999.0
2006-03-30 14:58:00,141.905,141.905,141.878,141.878,101599999.0
2006-03-30 14:59:00,141.874,141.874,141.853,141.853,39999999.0
2006-03-30 15:00:00,141.869,141.886,141.859,141.88,130800000.0
2006-03-30 15:01:00,141.875,141.875,141.867,141.867,86600000.0
2006-03-30 15:02:00,141.857,141.865,141.857,141.861,83300000.0
2006-03-30 15:03:00,141.863,141.875,141.862,141.865,43800000.0
2006-03-30 15:04:00,141.868,141.875,141.864,141.864,104200001.0
2006-03-30 15:05:00,141.865,141.893,141.865,141.888,116200002.0
2006-03-30 15:06:00,141.892,141.892,141.882,141.889,26400000.0
2006-03-30 15:07:00,141.889,141.892,141.881,141.881,91399998.0
2006-03-30 15:08:00,141.884,141.9,141.884,141.9,64000000.0
2006-03-30 15:09:00,141.9,141.909,141.898,141.898,75199999.0
2006-03-30 15:10:00,141.897,141.918,141.897,141.897,112600000.0
2006-03-30 15:11:00,141.897,141.907,141.893,141.905,74199999.0
2006-03-30 15:12:00,141.911,141.923,141.911,141.923,113299998.0
2006-03-30 15:13:00,141.92,141.921,141.904,141.904,79500000.0
2006-03-30 15:14:00,141.909,141.922,141.909,141.92,210099998.0
2006-03-30 15:15:00,141.909,141.935,141.909,141.932,67300002.0
2006-03-30 15:16:00,141.932,141.932,141.92,141.92,31700000.0
2006-03-30 15:17:00,141.92,141.924,141.917,141.924,109900001.0
2006-03-30 15:18:00,141.922,141.947,141.922,141.947,92699999.0
2006-03-30 15:19:00,141.947,141.972,141.947,141.972,97699999.0
2006-03-30 15:20:00,141.972,141.976,141.965,141.975,214499998.0
2006-03-30 15:21:00,141.974,141.983,141.957,141.957,84700001.0
2006-03-30 15:22:00,141.953,141.956,141.947,141.951,29800000.0
2006-03-30 15:23:00,141.946,141.957,141.944,141.95,188500001.0
2006-03-30 15:24:00,141.961,141.975,141.953,141.975,79800002.0
2006-03-30 15:25:00,141.968,141.968,141.945,141.945,63999999.0
2006-03-30 15:26:00,141.955,141.958,141.943,141.95,127100000.0
2006-03-30 15:27:00,141.958,141.967,141.954,141.958,96500000.0
2006-03-30 15:28:00,141.973,141.975,141.957,141.975,65600000.0
2006-03-30 15:29:00,141.977,141.977,141.958,141.958,88000001.0
2006-03-30 15:30:00,141.943,141.966,141.933,141.96,183599998.0
2006-03-30 15:31:00,141.963,142.006,141.963,142.006,22200000.0
2006-03-30 15:32:00,142.008,142.023,141.992,142.006,145600001.0
2006-03-30 15:33:00,142.01,142.014,142.004,142.004,99500001.0
2006-03-30 15:34:00,142.007,142.073,142.007,142.073,151199999.0
2006-03-30 15:35:00,142.1,142.121,142.08,142.12,126899999.0
2006-03-30 15:36:00,142.14,142.14,142.097,142.097,131899998.0
2006-03-30 15:37:00,142.096,142.114,142.088,142.088,114399999.0
2006-03-30 15:38:00,142.081,142.092,142.081,142.092,123900002.0
2006-03-30 15:39:00,142.106,142.129,142.106,142.119,97200000.0
2006-03-30 15:40:00,142.128,142.146,142.126,142.146,96700000.0
2006-03-30 15:41:00,142.14,142.145,142.11,142.11,76300000.0
2006-03-30 15:42:00,142.126,142.145,142.119,142.145,91999999.0
2006-03-30 15:43:00,142.141,142.161,142.134,142.152,231699995.0
2006-03-30 15:44:00,142.149,142.154,142.125,142.126,53300000.0
2006-03-30 15:45:00,142.131,142.136,142.126,142.136,65300000.0
2006-03-30 15:46:00,142.114,142.15,142.114,142.138,60800000.0
2006-03-30 15:47:00,142.143,142.155,142.121,142.15,121100001.0
2006-03-30 15:48:00,142.139,142.176,142.134,142.163,129500004.0
2006-03-30 15:49:00,142.151,142.184,142.144,142.155,117300002.0
2006-03-30 15:50:00,142.155,142.167,142.155,142.161,107200001.0
2006-03-30 15:51:00,142.151,142.151,142.136,142.145,28800000.0
2006-03-30 15:52:00,142.16,142.167,142.14,142.14,73400000.0
2006-03-30 15:53:00,142.129,142.146,142.128,142.146,140099998.0
2006-03-30 15:54:00,142.161,142.182,142.149,142.152,114299999.0
2006-03-30 15:55:00,142.142,142.151,142.128,142.148,109200000.0
2006-03-30 15:56:00,142.151,142.162,142.14,142.162,111599999.0
2006-03-30 15:57:00,142.171,142.171,142.152,142.153,75700000.0
2006-03-30 15:58:00,142.157,142.185,142.157,142.185,97500001.0
2006-03-30 15:59:00,142.182,142.202,142.182,142.198,68700001.0
2006-03-30 16:00:00,142.209,142.211,142.191,142.191,26500000.0
2006-03-30 16:01:00,142.195,142.201,142.188,142.201,95200000.0
2006-03-30 16:02:00,142.201,142.201,142.18,142.18,52800000.0
2006-03-30 16:03:00,142.196,142.197,142.181,142.187,186600000.0
2006-03-30 16:04:00,142.179,142.185,142.173,142.185,82899999.0
2006-03-30 16:05:00,142.18,142.18,142.159,142.166,74600001.0
2006-03-30 16:06:00,142.165,142.167,142.162,142.164,114499999.0
2006-03-30 16:07:00,142.177,142.179,142.163,142.163,70000000.0
2006-03-30 16:08:00,142.162,142.164,142.143,142.157,87000001.0
2006-03-30 16:09:00,142.144,142.158,142.144,142.158,123799999.0
2006-03-30 16:10:00,142.159,142.175,142.153,142.175,142600003.0
2006-03-30 16:11:00,142.178,142.196,142.178,142.196,133099998.0
2006-03-30 16:12:00,142.197,142.203,142.176,142.176,118500001.0
2006-03-30 16:13:00,142.179,142.179,142.172,142.176,56600000.0
2006-03-30 16:14:00,142.185,142.199,142.177,142.196,154300000.0
2006-03-30 16:15:00,142.194,142.194,142.178,142.187,63200001.0
2006-03-30 16:16:00,142.192,142.195,142.168,142.168,77200001.0
2006-03-30 16:17:00,142.175,142.178,142.145,142.145,150299999.0
2006-03-30 16:18:00,142.154,142.166,142.154,142.163,48000000.0
2006-03-30 16:19:00,142.155,142.193,142.155,142.186,124200001.0
2006-03-30 16:20:00,142.191,142.197,142.189,142.195,238599993.0
2006-03-30 16:21:00,142.183,142.2,142.177,142.188,143700003.0
2006-03-30 16:22:00,142.173,142.187,142.173,142.174,70100002.0
2006-03-30 16:23:00,142.178,142.181,142.163,142.17,202500002.0
2006-03-30 16:24:00,142.173,142.184,142.165,142.165,79200001.0
2006-03-30 16:25:00,142.181,142.182,142.16,142.173,126300000.0
2006-03-30 16:26:00,142.172,142.194,142.166,142.193,104600002.0
2006-03-30 16:27:00,142.202,142.202,142.178,142.178,14900000.0
2006-03-30 16:28:00,142.179,142.184,142.172,142.177,99500000.0
2006-03-30 16:29:00,142.183,142.213,142.183,142.188,65200000.0
2006-03-30 16:30:00,142.189,142.317,142.184,142.317,59700001.0
2006-03-30 16:31:00,142.317,142.362,142.317,142.326,44000000.0
2006-03-30 16:32:00,142.282,142.282,142.198,142.201,35200000.0
2006-03-30 16:33:00,142.225,142.243,142.217,142.243,93999999.0
2006-03-30 16:34:00,142.251,142.291,142.251,142.29,114799999.0
2006-03-30 16:35:00,142.297,142.316,142.29,142.299,159599999.0
2006-03-30 16:36:00,142.283,142.314,142.279,142.311,162200001.0
2006-03-30 16:37:00,142.32,142.33,142.301,142.309,70600001.0
2006-03-30 16:38:00,142.32,142.326,142.279,142.279,84800001.0
2006-03-30 16:39:00,142.271,142.282,142.248,142.248,55500000.0
2006-03-30 16:40:00,142.233,142.268,142.231,142.245,112000000.0
2006-03-30 16:41:00,142.248,142.284,142.248,142.274,178000000.0
2006-03-30 16:42:00,142.283,142.283,142.261,142.27,136200000.0
2006-03-30 16:43:00,142.284,142.301,142.282,142.301,67099999.0
2006-03-30 16:44:00,142.31,142.319,142.275,142.291,150899999.0
2006-03-30 16:45:00,142.291,142.291,142.278,142.28,63900000.0
2006-03-30 16:46:00,142.275,142.288,142.271,142.271,163499998.0
2006-03-30 16:47:00,142.275,142.3,142.275,142.3,93999999.0
2006-03-30 16:48:00,142.309,142.337,142.309,142.33,117699999.0
2006-03-30 16:49:00,142.328,142.355,142.327,142.349,108900000.0
2006-03-30 16:50:00,142.359,142.359,142.338,142.355,83500000.0
2006-03-30 16:51:00,142.355,142.363,142.329,142.329,77199999.0
2006-03-30 16:52:00,142.318,142.331,142.312,142.319,69499999.0
2006-03-30 16:53:00,142.327,142.335,142.317,142.323,143500001.0
2006-03-30 16:54:00,142.322,142.33,142.316,142.322,107499999.0
2006-03-30 16:55:00,142.334,142.365,142.334,142.363,82299998.0
2006-03-30 16:56:00,142.367,142.367,142.355,142.355,99499999.0
2006-03-30 16:57:00,142.36,142.365,142.334,142.334,55100000.0
2006-03-30 16:58:00,142.34,142.358,142.333,142.358,51700000.0
2006-03-30 16:59:00,142.373,142.393,142.372,142.383,67200000.0
2006-03-30 17:00:00,142.386,142.399,142.369,142.397,138999998.0
2006-03-30 17:01:00,142.388,142.39,142.371,142.378,105899998.0
2006-03-30 17:02:00,142.362,142.417,142.362,142.417,100300000.0
2006-03-30 17:03:00,142.416,142.426,142.391,142.397,107499999.0
2006-03-30 17:04:00,142.393,142.405,142.388,142.389,176800003.0
2006-03-30 17:05:00,142.394,142.422,142.383,142.383,85300001.0
2006-03-30 17:06:00,142.395,142.408,142.395,142.405,80899998.0
2006-03-30 17:07:00,142.395,142.398,142.384,142.384,71800000.0
2006-03-30 17:08:00,142.386,142.397,142.385,142.385,44899999.0
2006-03-30 17:09:00,142.368,142.368,142.344,142.35,160100001.0
2006-03-30 17:10:00,142.356,142.389,142.355,142.355,148800000.0
2006-03-30 17:11:00,142.364,142.379,142.364,142.364,104400000.0
2006-03-30 17:12:00,142.362,142.37,142.362,142.365,82700000.0
2006-03-30 17:13:00,142.358,142.363,142.349,142.363,54000001.0
2006-03-30 17:14:00,142.377,142.379,142.366,142.366,86600000.0
2006-03-30 17:15:00,142.358,142.358,142.342,142.345,88000000.0
2006-03-30 17:16:00,142.345,142.356,142.34,142.351,54200000.0
2006-03-30 17:17:00,142.348,142.36,142.337,142.36,108400000.0
2006-03-30 17:18:00,142.359,142.37,142.354,142.362,108399999.0
2006-03-30 17:19:00,142.358,142.379,142.356,142.366,107299998.0
2006-03-30 17:20:00,142.362,142.364,142.355,142.361,95699999.0
2006-03-30 17:21:00,142.353,142.355,142.342,142.346,98200003.0
2006-03-30 17:22:00,142.334,142.36,142.334,142.36,79599998.0
2006-03-30 17:23:00,142.356,142.368,142.356,142.358,190900001.0
2006-03-30 17:24:00,142.351,142.365,142.347,142.356,141800000.0
2006-03-30 17:25:00,142.345,142.356,142.342,142.346,85400000.0
2006-03-30 17:26:00,142.342,142.352,142.338,142.343,115699999.0
2006-03-30 17:27:00,142.337,142.35,142.334,142.338,91099999.0
2006-03-30 17:28:00,142.323,142.323,142.313,142.315,55500001.0
2006-03-30 17:29:00,142.319,142.362,142.319,142.362,50400000.0
2006-03-30 17:30:00,142.367,142.381,142.36,142.36,149499999.0
2006-03-30 17:31:00,142.364,142.384,142.364,142.384,67099998.0
2006-03-30 17:32:00,142.385,142.409,142.385,142.409,122500002.0
2006-03-30 17:33:00,142.4,142.412,142.4,142.408,91800001.0
2006-03-30 17:34:00,142.411,142.411,142.368,142.368,111099998.0
2006-03-30 17:35:00,142.361,142.364,142.346,142.357,68699999.0
2006-03-30 17:36:00,142.365,142.373,142.363,142.367,78300002.0
2006-03-30 17:37:00,142.365,142.378,142.365,142.371,40700000.0
2006-03-30 17:38:00,142.377,142.39,142.377,142.39,64800000.0
2006-03-30 17:39:00,142.382,142.394,142.376,142.376,56800000.0
2006-03-30 17:40:00,142.37,142.389,142.37,142.381,20100000.0
2006-03-30 17:41:00,142.385,142.404,142.385,142.394,188200000.0
2006-03-30 17:42:00,142.4,142.4,142.381,142.396,91100002.0
2006-03-30 17:43:00,142.401,142.411,142.39,142.39,88999999.0
2006-03-30 17:44:00,142.395,142.395,142.345,142.353,113099999.0
2006-03-30 17:45:00,142.353,142.358,142.346,142.355,31600000.0
2006-03-30 17:46:00,142.341,142.357,142.34,142.35,112400000.0
2006-03-30 17:47:00,142.36,142.364,142.329,142.329,191400002.0
2006-03-30 17:48:00,142.34,142.351,142.336,142.351,123000000.0
2006-03-30 17:49:00,142.344,142.387,142.339,142.383,170499997.0
2006-03-30 17:50:00,142.388,142.392,142.353,142.353,75900000.0
2006-03-30 17:51:00,142.35,142.366,142.342,142.366,61400000.0
2006-03-30 17:52:00,142.379,142.439,142.379,142.415,122899999.0
2006-03-30 17:53:00,142.407,142.41,142.388,142.404,89300000.0
2006-03-30 17:54:00,142.405,142.433,142.401,142.433,87299997.0
2006-03-30 17:55:00,142.434,142.446,142.434,142.439,97299999.0
2006-03-30 17:56:00,142.434,142.472,142.429,142.472,104599999.0
2006-03-30 17:57:00,142.501,142.526,142.488,142.513,216799998.0
2006-03-30 17:58:00,142.516,142.525,142.508,142.508,114200001.0
2006-03-30 17:59:00,142.5,142.51,142.49,142.49,136300005.0
2006-03-30 18:00:00,142.478,142.483,142.471,142.481,79300000.0
2006-03-30 18:01:00,142.474,142.487,142.468,142.472,1465599992.0
2006-03-30 18:02:00,142.46,142.48,142.46,142.46,1405499990.0
2006-03-30 18:03:00,142.45,142.49,142.45,142.49,1405499990.0
2006-03-30 18:04:00,142.473,142.483,142.465,142.465,1405499990.0
2006-03-30 18:05:00,142.462,142.462,142.418,142.435,1854899998.0
2006-03-30 18:06:00,142.434,142.438,142.423,142.43,1007400005.0
2006-03-30 18:07:00,142.426,142.43,142.415,142.421,1865899996.0
2006-03-30 18:08:00,142.417,142.419,142.388,142.403,1595400000.0
2006-03-30 18:09:00,142.41,142.43,142.41,142.418,1371900005.0
2006-03-30 18:10:00,142.416,142.416,142.354,142.369,859399993.0
2006-03-30 18:11:00,142.367,142.374,142.361,142.369,873899999.0
2006-03-30 18:12:00,142.372,142.384,142.369,142.377,892900000.0
2006-03-30 18:13:00,142.387,142.412,142.387,142.412,1377400008.0
2006-03-30 18:14:00,142.41,142.41,142.374,142.387,1721900004.0
2006-03-30 18:15:00,142.37,142.374,142.328,142.34,1600700000.0
2006-03-30 18:16:00,142.342,142.369,142.342,142.348,1434300001.0
2006-03-30 18:17:00,142.351,142.376,142.351,142.376,717399996.0
2006-03-30 18:18:00,142.381,142.399,142.381,142.39,546200001.0
2006-03-30 18:19:00,142.388,142.404,142.368,142.372,705900000.0
2006-03-30 18:20:00,142.372,142.389,142.366,142.382,1421500003.0
2006-03-30 18:21:00,142.389,142.399,142.385,142.39,1407100002.0
2006-03-30 18:22:00,142.388,142.397,142.377,142.397,1164799989.0
2006-03-30 18:23:00,142.394,142.4,142.386,142.398,1475699993.0
2006-03-30 18:24:00,142.399,142.422,142.396,142.418,1176799999.0
2006-03-30 18:25:00,142.42,142.426,142.402,142.418,909899997.0
2006-03-30 18:26:00,142.42,142.42,142.394,142.4,839399995.0
2006-03-30 18:27:00,142.395,142.412,142.392,142.392,498699994.0
2006-03-30 18:28:00,142.407,142.445,142.4,142.425,857500001.0
2006-03-30 18:29:00,142.425,142.44,142.419,142.44,774299999.0
2006-03-30 18:30:00,142.442,142.442,142.425,142.43,478299997.0
2006-03-30 18:31:00,142.427,142.435,142.406,142.432,809099995.0
2006-03-30 18:32:00,142.432,142.432,142.405,142.416,1259000003.0
2006-03-30 18:33:00,142.415,142.423,142.404,142.404,1582199988.0
2006-03-30 18:34:00,142.4,142.408,142.386,142.387,1103299997.0
2006-03-30 18:35:00,142.388,142.388,142.363,142.381,1381499995.0
2006-03-30 18:36:00,142.388,142.403,142.387,142.4,757400000.0
2006-03-30 18:37:00,142.399,142.414,142.387,142.387,609599996.0
2006-03-30 18:38:00,142.384,142.426,142.384,142.415,336599999.0
2006-03-30 18:39:00,142.415,142.415,142.405,142.41,261999999.0
2006-03-30 18:40:00,142.403,142.412,142.385,142.385,1036100001.0
2006-03-30 18:41:00,142.387,142.389,142.373,142.382,283999998.0
2006-03-30 18:42:00,142.383,142.392,142.379,142.382,737500001.0
2006-03-30 18:43:00,142.388,142.413,142.383,142.385,317099998.0
2006-03-30 18:44:00,142.378,142.392,142.375,142.392,356000001.0
2006-03-30 18:45:00,142.39,142.399,142.384,142.385,226699998.0
2006-03-30 18:46:00,142.379,142.379,142.344,142.36,658400000.0
2006-03-30 18:47:00,142.36,142.371,142.357,142.358,217699998.0
2006-03-30 18:48:00,142.365,142.388,142.365,142.381,565400002.0
2006-03-30 18:49:00,142.386,142.403,142.386,142.397,561200000.0
2006-03-30 18:50:00,142.401,142.411,142.395,142.409,722200003.0
2006-03-30 18:51:00,142.407,142.41,142.39,142.407,507199998.0
2006-03-30 18:52:00,142.415,142.422,142.394,142.413,752700002.0
2006-03-30 18:53:00,142.406,142.425,142.402,142.42,1184600004.0
2006-03-30 18:54:00,142.426,142.435,142.417,142.433,1113700000.0
2006-03-30 18:55:00,142.434,142.442,142.42,142.425,1131500000.0
2006-03-30 18:56:00,142.423,142.431,142.411,142.415,390600005.0
2006-03-30 18:57:00,142.42,142.426,142.401,142.419,506099995.0
2006-03-30 18:58:00,142.424,142.424,142.394,142.405,504000003.0
2006-03-30 18:59:00,142.405,142.423,142.401,142.41,829699995.0
2006-03-30 19:00:00,142.407,142.419,142.406,142.41,278200001.0
2006-03-30 19:01:00,142.405,142.405,142.389,142.389,259700006.0
2006-03-30 19:02:00,142.38,142.391,142.376,142.386,456500002.0
2006-03-30 19:03:00,142.383,142.404,142.383,142.396,807800000.0
2006-03-30 19:04:00,142.401,142.412,142.393,142.402,520099999.0
2006-03-30 19:05:00,142.411,142.426,142.408,142.41,712399997.0
2006-03-30 19:06:00,142.413,142.422,142.405,142.418,952999995.0
2006-03-30 19:07:00,142.419,142.421,142.402,142.405,876099991.0
2006-03-30 19:08:00,142.43,142.437,142.406,142.419,875199999.0
2006-03-30 19:09:00,142.419,142.427,142.4,142.417,831599999.0
2006-03-30 19:10:00,142.428,142.438,142.427,142.438,180899998.0
2006-03-30 19:11:00,142.439,142.443,142.427,142.427,495900003.0
2006-03-30 19:12:00,142.432,142.441,142.432,142.433,343199998.0
2006-03-30 19:13:00,142.43,142.434,142.428,142.434,121199999.0
2006-03-30 19:14:00,142.428,142.439,142.415,142.422,296199997.0
2006-03-30 19:15:00,142.413,142.425,142.406,142.417,865699998.0
2006-03-30 19:16:00,142.411,142.411,142.394,142.398,383300002.0
2006-03-30 19:17:00,142.392,142.403,142.389,142.389,337099996.0
2006-03-30 19:18:00,142.392,142.404,142.387,142.4,339899998.0
2006-03-30 19:19:00,142.403,142.417,142.401,142.41,638600001.0
2006-03-30 19:20:00,142.414,142.414,142.398,142.408,252800001.0
2006-03-30 19:21:00,142.415,142.423,142.407,142.41,608699997.0
2006-03-30 19:22:00,142.41,142.41,142.405,142.405,109300002.0
2006-03-30 19:23:00,142.415,142.417,142.401,142.413,1042800004.0
2006-03-30 19:24:00,142.415,142.42,142.405,142.418,528199997.0
2006-03-30 19:25:00,142.418,142.429,142.413,142.42,576099995.0
2006-03-30 19:26:00,142.423,142.451,142.419,142.435,1271800003.0
2006-03-30 19:27:00,142.433,142.439,142.408,142.409,608700001.0
2006-03-30 19:28:00,142.411,142.426,142.409,142.413,544799994.0
2006-03-30 19:29:00,142.412,142.414,142.407,142.407,288699998.0
2006-03-30 19:30:00,142.41,142.413,142.398,142.401,699399999.0
2006-03-30 19:31:00,142.397,142.421,142.397,142.412,755199997.0
2006-03-30 19:32:00,142.414,142.44,142.414,142.418,966599993.0
2006-03-30 19:33:00,142.416,142.434,142.415,142.427,457000000.0
2006-03-30 19:34:00,142.423,142.425,142.397,142.424,731399999.0
2006-03-30 19:35:00,142.428,142.431,142.415,142.428,563000001.0
2006-03-30 19:36:00,142.436,142.44,142.415,142.437,535499996.0
2006-03-30 19:37:00,142.441,142.444,142.421,142.425,103700001.0
2006-03-30 19:38:00,142.425,142.432,142.407,142.412,637800000.0
2006-03-30 19:39:00,142.414,142.417,142.396,142.404,734000004.0
2006-03-30 19:40:00,142.411,142.426,142.4,142.426,494799999.0
2006-03-30 19:41:00,142.424,142.431,142.414,142.422,938599995.0
2006-03-30 19:42:00,142.429,142.435,142.414,142.425,521700007.0
2006-03-30 19:43:00,142.42,142.425,142.413,142.413,210799999.0
2006-03-30 19:44:00,142.413,142.417,142.397,142.408,471999997.0
2006-03-30 19:45:00,142.421,142.434,142.406,142.429,98600000.0
2006-03-30 19:46:00,142.432,142.457,142.432,142.441,350899997.0
2006-03-30 19:47:00,142.437,142.437,142.412,142.435,111999999.0
2006-03-30 19:48:00,142.444,142.46,142.439,142.45,894199999.0
2006-03-30 19:49:00,142.457,142.457,142.44,142.446,298000002.0
2006-03-30 19:50:00,142.445,142.454,142.439,142.445,319899998.0
2006-03-30 19:51:00,142.446,142.45,142.44,142.44,331799998.0
2006-03-30 19:52:00,142.446,142.46,142.445,142.45,599899994.0
2006-03-30 19:53:00,142.45,142.45,142.426,142.432,542500001.0
2006-03-30 19:54:00,142.431,142.45,142.431,142.447,323399999.0
2006-03-30 19:55:00,142.444,142.445,142.431,142.431,203200004.0
2006-03-30 19:56:00,142.428,142.428,142.417,142.422,457600000.0
2006-03-30 19:57:00,142.415,142.435,142.415,142.427,647299998.0
2006-03-30 19:58:00,142.43,142.442,142.421,142.421,530800002.0
2006-03-30 19:59:00,142.427,142.461,142.427,142.45,519700001.0
2006-03-30 20:00:00,142.458,142.459,142.437,142.455,178800002.0
2006-03-30 20:01:00,142.457,142.482,142.456,142.475,514300000.0
2006-03-30 20:02:00,142.49,142.498,142.482,142.495,261799999.0
2006-03-30 20:03:00,142.502,142.502,142.475,142.48,261800002.0
2006-03-30 20:04:00,142.481,142.491,142.479,142.48,315299999.0
2006-03-30 20:05:00,142.48,142.489,142.474,142.484,505899997.0
2006-03-30 20:06:00,142.494,142.516,142.491,142.515,668199998.0
2006-03-30 20:07:00,142.515,142.527,142.506,142.527,248599999.0
2006-03-30 20:08:00,142.528,142.537,142.516,142.52,474900000.0
2006-03-30 20:09:00,142.519,142.525,142.51,142.517,461799996.0
2006-03-30 20:10:00,142.513,142.528,142.513,142.525,268300002.0
2006-03-30 20:11:00,142.529,142.531,142.516,142.53,773600004.0
2006-03-30 20:12:00,142.525,142.53,142.52,142.525,869600007.0
2006-03-30 20:13:00,142.524,142.531,142.517,142.53,346000000.0
2006-03-30 20:14:00,142.528,142.549,142.528,142.547,403999999.0
2006-03-30 20:15:00,142.551,142.551,142.531,142.542,697500006.0
2006-03-30 20:16:00,142.543,142.569,142.543,142.547,492099995.0
2006-03-30 20:17:00,142.546,142.557,142.544,142.553,266300002.0
2006-03-30 20:18:00,142.553,142.553,142.547,142.55,285700002.0
2006-03-30 20:19:00,142.552,142.56,142.549,142.55,520600002.0
2006-03-30 20:20:00,142.555,142.571,142.555,142.567,304599998.0
2006-03-30 20:21:00,142.568,142.568,142.559,142.563,397099997.0
2006-03-30 20:22:00,142.564,142.582,142.558,142.582,563900003.0
2006-03-30 20:23:00,142.574,142.583,142.55,142.55,487100001.0
2006-03-30 20:24:00,142.557,142.564,142.529,142.562,177600000.0
2006-03-30 20:25:00,142.57,142.603,142.57,142.603,345399999.0
2006-03-30 20:26:00,142.605,142.608,142.594,142.6,357200001.0
2006-03-30 20:27:00,142.6,142.608,142.594,142.6,768600004.0
2006-03-30 20:28:00,142.588,142.597,142.583,142.584,1061299999.0
2006-03-30 20:29:00,142.575,142.575,142.561,142.563,1147600012.0
2006-03-30 20:30:00,142.559,142.572,142.548,142.552,1498800000.0
2006-03-30 20:31:00,142.552,142.572,142.538,142.55,1444500004.0
2006-03-30 20:32:00,142.547,142.551,142.53,142.543,1280100000.0
2006-03-30 20:33:00,142.544,142.584,142.531,142.584,422899997.0
2006-03-30 20:34:00,142.58,142.588,142.562,142.564,309799997.0
2006-03-30 20:35:00,142.562,142.579,142.562,142.571,433000000.0
2006-03-30 20:36:00,142.577,142.62,142.577,142.615,467300004.0
2006-03-30 20:37:00,142.617,142.617,142.602,142.608,383700000.0
2006-03-30 20:38:00,142.611,142.622,142.602,142.622,804100003.0
2006-03-30 20:39:00,142.62,142.62,142.601,142.602,762300002.0
2006-03-30 20:40:00,142.593,142.604,142.579,142.579,896899992.0
2006-03-30 20:41:00,142.574,142.595,142.574,142.582,477000002.0
2006-03-30 20:42:00,142.582,142.592,142.576,142.589,376599998.0
2006-03-30 20:43:00,142.597,142.612,142.593,142.604,471600004.0
2006-03-30 20:44:00,142.61,142.616,142.588,142.616,813700002.0
2006-03-30 20:45:00,142.622,142.624,142.595,142.595,612599997.0
2006-03-30 20:46:00,142.598,142.598,142.568,142.568,718499999.0
2006-03-30 20:47:00,142.56,142.576,142.555,142.555,672699994.0
2006-03-30 20:48:00,142.562,142.583,142.562,142.572,662300001.0
2006-03-30 20:49:00,142.579,142.589,142.572,142.589,396900000.0
2006-03-30 20:50:00,142.585,142.604,142.581,142.585,1259699993.0
2006-03-30 20:51:00,142.588,142.637,142.585,142.633,420600000.0
2006-03-30 20:52:00,142.646,142.68,142.643,142.672,189300002.0
2006-03-30 20:53:00,142.667,142.669,142.636,142.667,960099998.0
2006-03-30 20:54:00,142.665,142.668,142.644,142.65,277300002.0
2006-03-30 20:55:00,142.644,142.647,142.63,142.644,776700003.0
2006-03-30 20:56:00,142.635,142.644,142.625,142.637,824999996.0
2006-03-30 20:57:00,142.639,142.651,142.636,142.636,914000008.0
2006-03-30 20:58:00,142.638,142.642,142.624,142.624,1231900004.0
2006-03-30 20:59:00,142.621,142.634,142.613,142.621,1032899998.0
2006-03-30 21:00:00,142.618,142.631,142.606,142.627,1013999992.0
2006-03-30 21:01:00,142.635,142.635,142.615,142.62,863800000.0
2006-03-30 21:02:00,142.614,142.637,142.612,142.615,474500003.0
2006-03-30 21:03:00,142.618,142.647,142.618,142.631,850100005.0
2006-03-30 21:04:00,142.627,142.633,142.621,142.632,461299999.0
2006-03-30 21:05:00,142.639,142.676,142.639,142.676,665300000.0
2006-03-30 21:06:00,142.675,142.692,142.662,142.662,634800004.0
2006-03-30 21:07:00,142.66,142.661,142.64,142.65,521600001.0
2006-03-30 21:08:00,142.643,142.654,142.621,142.621,369599998.0
2006-03-30 21:09:00,142.609,142.627,142.602,142.624,187699997.0
2006-03-30 21:10:00,142.629,142.652,142.629,142.64,236300003.0
2006-03-30 21:11:00,142.633,142.645,142.614,142.645,280599999.0
2006-03-30 21:12:00,142.646,142.646,142.631,142.639,433699997.0
2006-03-30 21:13:00,142.639,142.65,142.633,142.65,467800001.0
2006-03-30 21:14:00,142.641,142.656,142.639,142.643,812699999.0
2006-03-30 21:15:00,142.64,142.643,142.626,142.626,637800004.0
2006-03-30 21:16:00,142.626,142.642,142.626,142.636,683100002.0
2006-03-30 21:17:00,142.638,142.64,142.628,142.633,884900000.0
2006-03-30 21:18:00,142.635,142.641,142.628,142.63,330099998.0
2006-03-30 21:19:00,142.627,142.648,142.627,142.635,857700003.0
2006-03-30 21:20:00,142.648,142.668,142.644,142.664,1177399995.0
2006-03-30 21:21:00,142.673,142.738,142.655,142.659,601499995.0
2006-03-30 21:22:00,142.65,142.656,142.632,142.645,993100006.0
2006-03-30 21:23:00,142.65,142.695,142.65,142.662,598699995.0
2006-03-30 21:24:00,142.653,142.667,142.641,142.649,561600001.0
2006-03-30 21:25:00,142.648,142.665,142.635,142.635,711700001.0
2006-03-30 21:26:00,142.633,142.659,142.633,142.637,337099998.0
2006-03-30 21:27:00,142.645,142.671,142.644,142.671,194600000.0
2006-03-30 21:28:00,142.666,142.667,142.646,142.646,70300000.0
2006-03-30 21:29:00,142.644,142.664,142.64,142.64,163300001.0
2006-03-30 21:30:00,142.63,142.64,142.624,142.63,318899998.0
2006-03-30 21:31:00,142.628,142.636,142.628,142.632,74300001.0
2006-03-30 21:32:00,142.63,142.645,142.624,142.637,589700001.0
2006-03-30 21:33:00,142.64,142.647,142.64,142.641,112599999.0
2006-03-30 21:34:00,142.636,142.643,142.631,142.631,306600002.0
2006-03-30 21:35:00,142.633,142.641,142.632,142.638,262100002.0
2006-03-30 21:36:00,142.637,142.637,142.626,142.63,238700000.0
2006-03-30 21:37:00,142.632,142.632,142.62,142.62,75900000.0
2006-03-30 21:38:00,142.617,142.617,142.601,142.601,171200000.0
2006-03-30 21:39:00,142.6,142.611,142.583,142.608,195200001.0
2006-03-30 21:40:00,142.61,142.627,142.605,142.617,322399996.0
2006-03-30 21:41:00,142.61,142.61,142.595,142.605,145500002.0
2006-03-30 21:42:00,142.605,142.611,142.599,142.599,348700000.0
2006-03-30 21:43:00,142.593,142.609,142.593,142.599,313300000.0
2006-03-30 21:44:00,142.602,142.623,142.602,142.61,614399999.0
2006-03-30 21:45:00,142.613,142.627,142.613,142.62,377799995.0
2006-03-30 21:46:00,142.622,142.646,142.622,142.627,510699997.0
2006-03-30 21:47:00,142.628,142.644,142.62,142.637,455200002.0
2006-03-30 21:48:00,142.627,142.629,142.614,142.618,160299997.0
2006-03-30 21:49:00,142.608,142.624,142.608,142.62,118699998.0
2006-03-30 21:50:00,142.625,142.627,142.612,142.613,103299999.0
2006-03-30 21:51:00,142.605,142.614,142.596,142.614,136199999.0
2006-03-30 21:52:00,142.601,142.605,142.58,142.589,93300000.0
2006-03-30 21:53:00,142.583,142.598,142.583,142.598,60600000.0
2006-03-30 21:54:00,142.6,142.622,142.6,142.62,80800001.0
2006-03-30 21:55:00,142.631,142.631,142.596,142.596,56100000.0
2006-03-30 21:56:00,142.592,142.613,142.592,142.61,89600000.0
2006-03-30 21:57:00,142.606,142.606,142.594,142.597,43900000.0
2006-03-30 21:58:00,142.601,142.605,142.594,142.6,125899999.0
2006-03-30 21:59:00,142.599,142.607,142.599,142.6,162599999.0
2006-03-30 22:00:00,142.6,142.607,142.597,142.597,221400002.0
2006-03-30 22:01:00,142.601,142.609,142.596,142.6,413900000.0
2006-03-30 22:02:00,142.603,142.615,142.597,142.612,509899999.0
2006-03-30 22:03:00,142.615,142.625,142.603,142.603,157100001.0
2006-03-30 22:04:00,142.605,142.61,142.587,142.594,198399998.0
2006-03-30 22:05:00,142.59,142.608,142.59,142.605,133900001.0
2006-03-30 22:06:00,142.607,142.608,142.596,142.602,48900001.0
2006-03-30 22:07:00,142.602,142.602,142.588,142.594,66100000.0
2006-03-30 22:08:00,142.595,142.605,142.593,142.605,197700001.0
2006-03-30 22:09:00,142.601,142.603,142.597,142.597,48300000.0
2006-03-30 22:10:00,142.599,142.618,142.599,142.618,143899999.0
2006-03-30 22:11:00,142.615,142.628,142.612,142.622,174800001.0
2006-03-30 22:12:00,142.623,142.637,142.621,142.621,189400002.0
2006-03-30 22:13:00,142.622,142.63,142.62,142.625,58400000.0
2006-03-30 22:14:00,142.625,142.625,142.611,142.613,141200000.0
2006-03-30 22:15:00,142.614,142.62,142.602,142.602,207300000.0
2006-03-30 22:16:00,142.605,142.61,142.598,142.598,138000001.0
2006-03-30 22:17:00,142.591,142.597,142.586,142.592,43800000.0
2006-03-30 22:18:00,142.59,142.596,142.583,142.596,88400000.0
2006-03-30 22:19:00,142.6,142.605,142.583,142.596,95099998.0
2006-03-30 22:20:00,142.588,142.588,142.554,142.585,125299997.0
2006-03-30 22:21:00,142.588,142.588,142.573,142.58,92400001.0
2006-03-30 22:22:00,142.583,142.588,142.572,142.572,141000002.0
2006-03-30 22:23:00,142.571,142.588,142.569,142.573,255299999.0
2006-03-30 22:24:00,142.572,142.585,142.572,142.579,89200001.0
2006-03-30 22:25:00,142.581,142.603,142.581,142.593,281199999.0
2006-03-30 22:26:00,142.591,142.6,142.588,142.596,105899998.0
2006-03-30 22:27:00,142.593,142.601,142.587,142.596,610599995.0
2006-03-30 22:28:00,142.59,142.59,142.579,142.588,269800001.0
2006-03-30 22:29:00,142.61,142.653,142.603,142.653,291299996.0
2006-03-30 22:30:00,142.653,142.653,142.638,142.648,46800000.0
2006-03-30 22:31:00,142.647,142.647,142.64,142.64,148500000.0
2006-03-30 22:32:00,142.643,142.649,142.635,142.645,141400000.0
2006-03-30 22:33:00,142.655,142.663,142.653,142.661,285300000.0
2006-03-30 22:34:00,142.658,142.659,142.644,142.655,259400001.0
2006-03-30 22:35:00,142.65,142.657,142.646,142.655,114700001.0
2006-03-30 22:36:00,142.657,142.662,142.647,142.651,593800006.0
2006-03-30 22:37:00,142.656,142.675,142.652,142.659,267400001.0
2006-03-30 22:38:00,142.655,142.666,142.643,142.643,166499999.0
2006-03-30 22:39:00,142.637,142.643,142.632,142.64,294699996.0
2006-03-30 22:40:00,142.638,142.65,142.629,142.64,444299996.0
2006-03-30 22:41:00,142.64,142.64,142.631,142.631,136000001.0
2006-03-30 22:42:00,142.644,142.647,142.638,142.645,218599998.0
2006-03-30 22:43:00,142.651,142.655,142.633,142.642,129200000.0
2006-03-30 22:44:00,142.646,142.659,142.63,142.63,352800001.0
2006-03-30 22:45:00,142.632,142.659,142.63,142.647,361300003.0
2006-03-30 22:46:00,142.661,142.677,142.661,142.677,42300000.0
2006-03-30 22:47:00,142.677,142.68,142.667,142.68,140200000.0
2006-03-30 22:48:00,142.682,142.692,142.676,142.684,249500003.0
2006-03-30 22:49:00,142.685,142.69,142.675,142.69,211700000.0
2006-03-30 22:50:00,142.69,142.706,142.689,142.701,98500001.0
2006-03-30 22:51:00,142.7,142.709,142.698,142.698,173300002.0
2006-03-30 22:52:00,142.692,142.698,142.679,142.698,198800002.0
2006-03-30 22:53:00,142.691,142.701,142.685,142.695,206299999.0
2006-03-30 22:54:00,142.695,142.695,142.689,142.693,159000002.0
2006-03-30 22:55:00,142.685,142.692,142.685,142.687,82899999.0
2006-03-30 22:56:00,142.683,142.683,142.651,142.68,70700000.0
2006-03-30 22:57:00,142.68,142.695,142.666,142.695,150200001.0
2006-03-30 22:58:00,142.705,142.706,142.697,142.699,81099999.0
2006-03-30 22:59:00,142.705,142.71,142.688,142.699,223499998.0
2006-03-30 23:00:00,142.717,142.717,142.693,142.7,117100001.0
2006-03-30 23:01:00,142.7,142.7,142.677,142.688,115700002.0
2006-03-30 23:02:00,142.675,142.686,142.662,142.686,88000000.0
2006-03-30 23:03:00,142.693,142.705,142.68,142.705,22100000.0
2006-03-30 23:04:00,142.721,142.727,142.707,142.715,119299999.0
2006-03-30 23:05:00,142.71,142.721,142.708,142.715,74000001.0
2006-03-30 23:06:00,142.714,142.718,142.71,142.718,151899999.0
2006-03-30 23:07:00,142.722,142.725,142.705,142.725,78400000.0
2006-03-30 23:08:00,142.717,142.718,142.707,142.714,54500000.0
2006-03-30 23:09:00,142.716,142.716,142.699,142.699,93899999.0
2006-03-30 23:10:00,142.698,142.724,142.698,142.724,58600000.0
2006-03-30 23:11:00,142.724,142.735,142.723,142.731,84300000.0
2006-03-30 23:12:00,142.742,142.748,142.739,142.745,57400000.0
2006-03-30 23:13:00,142.744,142.744,142.744,142.744,16000000.0
2006-03-30 23:14:00,142.762,142.763,142.751,142.755,74300000.0
2006-03-30 23:15:00,142.755,142.763,142.754,142.755,48500000.0
2006-03-30 23:16:00,142.755,142.761,142.743,142.752,118499999.0
2006-03-30 23:17:00,142.749,142.766,142.748,142.766,28600000.0
2006-03-30 23:18:00,142.752,142.762,142.752,142.758,90999999.0
2006-03-30 23:19:00,142.764,142.77,142.764,142.767,53600000.0
2006-03-30 23:20:00,142.77,142.77,142.76,142.76,19800000.0
2006-03-30 23:21:00,142.762,142.763,142.748,142.749,57199999.0
2006-03-30 23:22:00,142.752,142.765,142.748,142.765,119899998.0
2006-03-30 23:23:00,142.768,142.772,142.761,142.768,121600002.0
2006-03-30 23:24:00,142.762,142.772,142.762,142.772,80699999.0
2006-03-30 23:25:00,142.767,142.767,142.762,142.765,24800000.0
2006-03-30 23:26:00,142.768,142.795,142.767,142.795,102700001.0
2006-03-30 23:27:00,142.806,142.813,142.802,142.804,54800000.0
2006-03-30 23:28:00,142.801,142.81,142.8,142.8,82800000.0
2006-03-30 23:29:00,142.804,142.812,142.802,142.808,132799999.0
2006-03-30 23:30:00,142.8,142.8,142.775,142.775,73499999.0
2006-03-30 23:31:00,142.773,142.773,142.762,142.762,44800000.0
2006-03-30 23:32:00,142.757,142.758,142.757,142.758,48799999.0
2006-03-30 23:33:00,142.762,142.77,142.761,142.766,125899999.0
2006-03-30 23:34:00,142.754,142.769,142.754,142.76,72500000.0
2006-03-30 23:35:00,142.758,142.758,142.748,142.758,103099998.0
2006-03-30 23:36:00,142.746,142.762,142.745,142.753,25100000.0
2006-03-30 23:37:00,142.757,142.76,142.75,142.76,65000000.0
2006-03-30 23:38:00,142.755,142.761,142.746,142.75,186000000.0
2006-03-30 23:39:00,142.757,142.759,142.748,142.759,108499998.0
2006-03-30 23:40:00,142.755,142.761,142.752,142.76,38900000.0
2006-03-30 23:41:00,142.747,142.76,142.747,142.748,44800000.0
2006-03-30 23:42:00,142.757,142.762,142.74,142.76,78100000.0
2006-03-30 23:43:00,142.767,142.779,142.763,142.763,50800000.0
2006-03-30 23:44:00,142.756,142.768,142.755,142.757,69600001.0
2006-03-30 23:45:00,142.755,142.76,142.752,142.76,40400000.0
2006-03-30 23:46:00,142.762,142.762,142.74,142.74,88099999.0
2006-03-30 23:47:00,142.739,142.745,142.737,142.74,164499997.0
2006-03-30 23:48:00,142.73,142.733,142.72,142.733,41400000.0
2006-03-30 23:49:00,142.73,142.73,142.703,142.703,74300001.0
2006-03-30 23:50:00,142.712,142.72,142.707,142.707,66300001.0
2006-03-30 23:51:00,142.694,142.694,142.68,142.68,88199999.0
2006-03-30 23:52:00,142.687,142.708,142.687,142.699,95300000.0
2006-03-30 23:53:00,142.707,142.707,142.686,142.686,125000000.0
2006-03-30 23:54:00,142.694,142.7,142.692,142.7,75600000.0
2006-03-30 23:55:00,142.694,142.696,142.685,142.688,91499998.0
2006-03-30 23:56:00,142.693,142.71,142.682,142.69,144400000.0
2006-03-30 23:57:00,142.684,142.686,142.677,142.686,127600001.0
2006-03-30 23:58:00,142.685,142.704,142.685,142.688,179599999.0
2006-03-30 23:59:00,142.689,142.726,142.689,142.726,74700000.0
2006-03-31 00:00:00,142.717,142.73,142.717,142.725,48799999.0
2006-03-31 00:01:00,142.72,142.72,142.718,142.72,33300000.0
2006-03-31 00:02:00,142.723,142.725,142.718,142.725,115700001.0
2006-03-31 00:03:00,142.73,142.73,142.72,142.72,86400000.0
2006-03-31 00:04:00,142.725,142.728,142.72,142.725,71799999.0
2006-03-31 00:05:00,142.727,142.757,142.725,142.757,108100000.0
2006-03-31 00:06:00,142.742,142.76,142.725,142.739,82500000.0
2006-03-31 00:07:00,142.733,142.754,142.725,142.738,167200001.0
2006-03-31 00:08:00,142.719,142.734,142.71,142.71,113199999.0
2006-03-31 00:09:00,142.72,142.735,142.703,142.727,60300000.0
2006-03-31 00:10:00,142.72,142.758,142.709,142.755,88599999.0
2006-03-31 00:11:00,142.713,142.752,142.706,142.748,212900005.0
2006-03-31 00:12:00,142.723,142.734,142.699,142.704,195700001.0
2006-03-31 00:13:00,142.707,142.742,142.7,142.74,97600000.0
2006-03-31 00:14:00,142.731,142.745,142.7,142.706,50600000.0
2006-03-31 00:15:00,142.725,142.733,142.691,142.705,116699998.0
2006-03-31 00:16:00,142.72,142.736,142.691,142.735,143499996.0
2006-03-31 00:17:00,142.72,142.756,142.714,142.756,146500002.0
2006-03-31 00:18:00,142.747,142.754,142.713,142.725,58800000.0
2006-03-31 00:19:00,142.75,142.766,142.734,142.75,67100000.0
2006-03-31 00:20:00,142.755,142.772,142.746,142.763,103100000.0
2006-03-31 00:21:00,142.782,142.788,142.752,142.769,81999999.0
2006-03-31 00:22:00,142.782,142.801,142.76,142.764,45099999.0
2006-03-31 00:23:00,142.758,142.791,142.758,142.778,172499999.0
2006-03-31 00:24:00,142.741,142.793,142.741,142.783,96499998.0
2006-03-31 00:25:00,142.789,142.789,142.775,142.782,59899999.0
2006-03-31 00:26:00,142.778,142.787,142.778,142.783,71899999.0
2006-03-31 00:27:00,142.782,142.782,142.755,142.76,88200000.0
2006-03-31 00:28:00,142.747,142.767,142.74,142.74,53200000.0
2006-03-31 00:29:00,142.762,142.765,142.757,142.762,48000000.0
2006-03-31 00:30:00,142.76,142.766,142.75,142.755,149799999.0
2006-03-31 00:31:00,142.752,142.771,142.75,142.75,107900002.0
2006-03-31 00:32:00,142.75,142.752,142.734,142.747,113599998.0
2006-03-31 00:33:00,142.752,142.753,142.74,142.749,48300000.0
2006-03-31 00:34:00,142.749,142.75,142.741,142.748,82299999.0
2006-03-31 00:35:00,142.75,142.767,142.746,142.767,154900000.0
2006-03-31 00:36:00,142.764,142.764,142.745,142.745,39200000.0
2006-03-31 00:37:00,142.744,142.757,142.739,142.757,105900000.0
2006-03-31 00:38:00,142.753,142.753,142.742,142.742,70600000.0
2006-03-31 00:39:00,142.746,142.75,142.741,142.745,119900002.0
2006-03-31 00:40:00,142.731,142.752,142.731,142.752,194800002.0
2006-03-31 00:41:00,142.755,142.763,142.755,142.76,55600000.0
2006-03-31 00:42:00,142.755,142.767,142.752,142.76,61600000.0
2006-03-31 00:43:00,142.767,142.774,142.759,142.76,98700000.0
2006-03-31 00:44:00,142.757,142.757,142.745,142.751,52800000.0
2006-03-31 00:45:00,142.755,142.783,142.755,142.783,58399999.0
2006-03-31 00:46:00,142.786,142.786,142.777,142.778,71099999.0
2006-03-31 00:47:00,142.786,142.786,142.748,142.748,106800001.0
2006-03-31 00:48:00,142.747,142.754,142.734,142.751,115799998.0
2006-03-31 00:49:00,142.745,142.745,142.738,142.739,101300002.0
2006-03-31 00:50:00,142.733,142.748,142.733,142.745,35099999.0
2006-03-31 00:51:00,142.75,142.75,142.723,142.731,76800000.0
2006-03-31 00:52:00,142.719,142.736,142.714,142.729,71100001.0
2006-03-31 00:53:00,142.708,142.723,142.702,142.708,154500001.0
2006-03-31 00:54:00,142.702,142.718,142.684,142.718,97500002.0
2006-03-31 00:55:00,142.722,142.733,142.715,142.715,156900001.0
2006-03-31 00:56:00,142.714,142.719,142.706,142.719,92300001.0
2006-03-31 00:57:00,142.713,142.721,142.705,142.71,99900000.0
2006-03-31 00:58:00,142.708,142.708,142.697,142.704,41200000.0
2006-03-31 00:59:00,142.707,142.72,142.707,142.714,70200001.0
2006-03-31 01:00:00,142.72,142.733,142.72,142.721,81499999.0
2006-03-31 01:01:00,142.718,142.718,142.708,142.711,92699998.0
2006-03-31 01:02:00,142.718,142.719,142.706,142.709,92400000.0
2006-03-31 01:03:00,142.705,142.708,142.699,142.705,92400000.0
2006-03-31 01:04:00,142.702,142.728,142.702,142.728,94400001.0
2006-03-31 01:05:00,142.726,142.758,142.726,142.745,92799999.0
2006-03-31 01:06:00,142.722,142.722,142.7,142.7,29600000.0
2006-03-31 01:07:00,142.682,142.698,142.682,142.691,45599999.0
2006-03-31 01:08:00,142.696,142.699,142.696,142.699,20800000.0
2006-03-31 01:09:00,142.699,142.739,142.699,142.739,139799999.0
2006-03-31 01:10:00,142.737,142.737,142.719,142.732,188900000.0
2006-03-31 01:11:00,142.736,142.741,142.732,142.735,136200001.0
2006-03-31 01:12:00,142.736,142.736,142.711,142.711,109999998.0
2006-03-31 01:13:00,142.712,142.725,142.712,142.72,80000000.0
2006-03-31 01:14:00,142.721,142.727,142.696,142.707,97599999.0
2006-03-31 01:15:00,142.709,142.712,142.695,142.703,77499999.0
2006-03-31 01:16:00,142.707,142.707,142.69,142.693,104199999.0
2006-03-31 01:17:00,142.682,142.687,142.673,142.674,200100004.0
2006-03-31 01:18:00,142.681,142.692,142.676,142.692,112799998.0
2006-03-31 01:19:00,142.702,142.711,142.693,142.699,103299999.0
2006-03-31 01:20:00,142.705,142.733,142.705,142.733,58700001.0
2006-03-31 01:21:00,142.72,142.736,142.72,142.73,158700001.0
2006-03-31 01:22:00,142.738,142.751,142.715,142.738,75900001.0
2006-03-31 01:23:00,142.745,142.751,142.724,142.725,84999998.0
2006-03-31 01:24:00,142.716,142.737,142.716,142.718,59499999.0
2006-03-31 01:25:00,142.73,142.739,142.719,142.719,123700001.0
2006-03-31 01:26:00,142.712,142.72,142.681,142.699,179800000.0
2006-03-31 01:27:00,142.717,142.719,142.69,142.7,117699997.0
2006-03-31 01:28:00,142.681,142.681,142.648,142.651,79299999.0
2006-03-31 01:29:00,142.653,142.653,142.608,142.608,76499999.0
2006-03-31 01:30:00,142.573,142.784,142.561,142.784,96699998.0
2006-03-31 01:31:00,142.775,142.816,142.758,142.796,120200000.0
2006-03-31 01:32:00,142.799,142.82,142.799,142.818,108300000.0
2006-03-31 01:33:00,142.818,142.856,142.818,142.846,81600000.0
2006-03-31 01:34:00,142.856,142.856,142.828,142.846,113200000.0
2006-03-31 01:35:00,142.857,142.857,142.839,142.853,94399999.0
2006-03-31 01:36:00,142.862,142.921,142.862,142.921,42700000.0
2006-03-31 01:37:00,142.93,142.948,142.926,142.932,111900002.0
2006-03-31 01:38:00,142.917,142.917,142.888,142.89,69300001.0
2006-03-31 01:39:00,142.891,142.925,142.86,142.925,65999999.0
2006-03-31 01:40:00,142.941,142.943,142.922,142.94,110300001.0
2006-03-31 01:41:00,142.945,142.95,142.945,142.945,46500001.0
2006-03-31 01:42:00,142.95,142.951,142.94,142.941,119999999.0
2006-03-31 01:43:00,142.933,142.945,142.933,142.937,49600001.0
2006-03-31 01:44:00,142.933,142.944,142.933,142.935,43000000.0
2006-03-31 01:45:00,142.934,142.937,142.933,142.937,42100002.0
2006-03-31 01:46:00,142.914,142.914,142.895,142.902,99699998.0
2006-03-31 01:47:00,142.905,142.918,142.905,142.915,94999999.0
2006-03-31 01:48:00,142.892,142.892,142.863,142.865,71399998.0
2006-03-31 01:49:00,142.86,142.864,142.829,142.854,145400003.0
2006-03-31 01:50:00,142.855,142.866,142.855,142.864,107900000.0
2006-03-31 01:51:00,142.863,142.868,142.859,142.868,90400001.0
2006-03-31 01:52:00,142.868,142.868,142.856,142.858,105100000.0
2006-03-31 01:53:00,142.855,142.861,142.841,142.841,49999999.0
2006-03-31 01:54:00,142.835,142.835,142.784,142.784,76599998.0
2006-03-31 01:55:00,142.79,142.79,142.772,142.787,37500000.0
2006-03-31 01:56:00,142.797,142.803,142.785,142.79,232900003.0
2006-03-31 01:57:00,142.791,142.791,142.742,142.742,75000000.0
2006-03-31 01:58:00,142.731,142.743,142.691,142.691,172599999.0
2006-03-31 01:59:00,142.703,142.703,142.597,142.627,68200000.0
2006-03-31 02:00:00,142.642,142.702,142.642,142.697,70800000.0
2006-03-31 02:01:00,142.694,142.709,142.681,142.709,99399997.0
2006-03-31 02:02:00,142.729,142.73,142.711,142.714,63600000.0
2006-03-31 02:03:00,142.711,142.716,142.702,142.71,115799998.0
2006-03-31 02:04:00,142.704,142.721,142.694,142.721,45300000.0
2006-03-31 02:05:00,142.706,142.709,142.698,142.698,94400000.0
2006-03-31 02:06:00,142.709,142.72,142.704,142.711,52500000.0
2006-03-31 02:07:00,142.711,142.747,142.709,142.722,78000000.0
2006-03-31 02:08:00,142.733,142.741,142.723,142.732,71199999.0
2006-03-31 02:09:00,142.759,142.769,142.737,142.758,130900001.0
2006-03-31 02:10:00,142.763,142.767,142.741,142.744,87599998.0
2006-03-31 02:11:00,142.75,142.817,142.75,142.805,147499997.0
2006-03-31 02:12:00,142.811,142.84,142.809,142.84,58800001.0
2006-03-31 02:13:00,142.868,142.929,142.868,142.919,70400000.0
2006-03-31 02:14:00,142.917,142.948,142.913,142.948,179599999.0
2006-03-31 02:15:00,142.957,142.969,142.937,142.937,79200000.0
2006-03-31 02:16:00,142.945,142.958,142.934,142.934,109299998.0
2006-03-31 02:17:00,142.935,142.946,142.931,142.946,217899997.0
2006-03-31 02:18:00,142.939,142.939,142.914,142.931,104400000.0
2006-03-31 02:19:00,142.929,142.946,142.926,142.94,91100000.0
2006-03-31 02:20:00,142.934,142.94,142.917,142.926,85100000.0
2006-03-31 02:21:00,142.918,142.928,142.91,142.916,106699999.0
2006-03-31 02:22:00,142.915,142.936,142.909,142.927,164500004.0
2006-03-31 02:23:00,142.925,142.929,142.917,142.921,122499997.0
2006-03-31 02:24:00,142.918,142.918,142.902,142.905,94099999.0
2006-03-31 02:25:00,142.878,142.878,142.86,142.865,39800000.0
2006-03-31 02:26:00,142.86,142.87,142.841,142.87,95000000.0
2006-03-31 02:27:00,142.861,142.861,142.829,142.837,76700000.0
2006-03-31 02:28:00,142.851,142.881,142.851,142.878,33500000.0
2006-03-31 02:29:00,142.872,142.878,142.87,142.874,122100001.0
2006-03-31 02:30:00,142.879,142.885,142.872,142.872,58199998.0
2006-03-31 02:31:00,142.875,142.875,142.858,142.869,80699999.0
2006-03-31 02:32:00,142.863,142.863,142.812,142.812,69300000.0
2006-03-31 02:33:00,142.792,142.797,142.779,142.797,72800001.0
2006-03-31 02:34:00,142.791,142.797,142.779,142.797,80800000.0
2006-03-31 02:35:00,142.793,142.793,142.772,142.78,129500000.0
2006-03-31 02:36:00,142.768,142.777,142.752,142.76,114799999.0
2006-03-31 02:37:00,142.755,142.755,142.732,142.733,136000000.0
2006-03-31 02:38:00,142.73,142.751,142.73,142.751,87700000.0
2006-03-31 02:39:00,142.752,142.752,142.67,142.679,133300003.0
2006-03-31 02:40:00,142.687,142.711,142.687,142.701,141200001.0
2006-03-31 02:41:00,142.687,142.701,142.68,142.692,104200000.0
2006-03-31 02:42:00,142.662,142.662,142.531,142.535,106400001.0
2006-03-31 02:43:00,142.55,142.607,142.55,142.605,23500000.0
2006-03-31 02:44:00,142.618,142.643,142.578,142.643,130899999.0
2006-03-31 02:45:00,142.651,142.66,142.639,142.642,195899998.0
2006-03-31 02:46:00,142.631,142.633,142.617,142.62,70699999.0
2006-03-31 02:47:00,142.618,142.633,142.596,142.632,134200000.0
2006-03-31 02:48:00,142.631,142.642,142.627,142.64,142800001.0
2006-03-31 02:49:00,142.645,142.645,142.635,142.64,72800002.0
2006-03-31 02:50:00,142.645,142.674,142.632,142.674,74000001.0
2006-03-31 02:51:00,142.668,142.692,142.668,142.679,40800000.0
2006-03-31 02:52:00,142.677,142.718,142.677,142.718,140099999.0
2006-03-31 02:53:00,142.723,142.723,142.683,142.693,211999998.0
2006-03-31 02:54:00,142.684,142.715,142.668,142.692,110800001.0
2006-03-31 02:55:00,142.67,142.734,142.67,142.716,128100000.0
2006-03-31 02:56:00,142.718,142.747,142.718,142.747,158100000.0
2006-03-31 02:57:00,142.753,142.768,142.744,142.768,35500000.0
2006-03-31 02:58:00,142.776,142.783,142.757,142.768,79400000.0
2006-03-31 02:59:00,142.77,142.776,142.756,142.756,116800000.0
2006-03-31 03:00:00,142.786,142.824,142.786,142.821,40300000.0
2006-03-31 03:01:00,142.814,142.818,142.798,142.813,199500002.0
2006-03-31 03:02:00,142.814,142.834,142.814,142.834,96699999.0
2006-03-31 03:03:00,142.835,142.86,142.834,142.86,60400000.0
2006-03-31 03:04:00,142.879,142.921,142.868,142.921,89000001.0
2006-03-31 03:05:00,142.92,142.92,142.867,142.867,84700000.0
2006-03-31 03:06:00,142.845,142.845,142.804,142.81,36300000.0
2006-03-31 03:07:00,142.813,142.825,142.806,142.825,78199999.0
2006-03-31 03:08:00,142.833,142.84,142.774,142.774,66799998.0
2006-03-31 03:09:00,142.771,142.782,142.757,142.778,108000002.0
2006-03-31 03:10:00,142.782,142.785,142.748,142.753,198799996.0
2006-03-31 03:11:00,142.769,142.788,142.769,142.78,63999999.0
2006-03-31 03:12:00,142.765,142.765,142.694,142.694,63400001.0
2006-03-31 03:13:00,142.723,142.793,142.723,142.793,101000000.0
2006-03-31 03:14:00,142.784,142.8,142.778,142.781,78500002.0
2006-03-31 03:15:00,142.773,142.808,142.773,142.808,93099997.0
2006-03-31 03:16:00,142.817,142.851,142.814,142.845,116299999.0
2006-03-31 03:17:00,142.851,142.851,142.828,142.829,60799999.0
2006-03-31 03:18:00,142.815,142.835,142.815,142.835,41499999.0
2006-03-31 03:19:00,142.833,142.839,142.825,142.835,98100001.0
2006-03-31 03:20:00,142.836,142.848,142.823,142.823,79000000.0
2006-03-31 03:21:00,142.825,142.825,142.799,142.809,68700000.0
2006-03-31 03:22:00,142.812,142.812,142.795,142.795,147199999.0
2006-03-31 03:23:00,142.806,142.812,142.787,142.789,114800000.0
2006-03-31 03:24:00,142.789,142.813,142.789,142.809,82099999.0
2006-03-31 03:25:00,142.815,142.848,142.815,142.845,191800002.0
2006-03-31 03:26:00,142.851,142.875,142.844,142.864,73599999.0
2006-03-31 03:27:00,142.871,142.902,142.864,142.896,76300000.0
2006-03-31 03:28:00,142.903,142.926,142.895,142.895,132800001.0
2006-03-31 03:29:00,142.9,142.904,142.867,142.867,106000001.0
2006-03-31 03:30:00,142.861,142.882,142.861,142.88,81400000.0
2006-03-31 03:31:00,142.868,142.871,142.858,142.863,76399998.0
2006-03-31 03:32:00,142.862,142.874,142.859,142.872,57600000.0
2006-03-31 03:33:00,142.871,142.876,142.853,142.853,70400000.0
2006-03-31 03:34:00,142.855,142.873,142.855,142.873,110799999.0
2006-03-31 03:35:00,142.883,142.885,142.86,142.863,102700002.0
2006-03-31 03:36:00,142.848,142.848,142.847,142.847,13600000.0
2006-03-31 03:37:00,142.821,142.85,142.821,142.844,101799999.0
2006-03-31 03:38:00,142.862,142.865,142.833,142.865,137600000.0
2006-03-31 03:39:00,142.875,142.875,142.843,142.851,122199999.0
2006-03-31 03:40:00,142.857,142.888,142.857,142.888,80999997.0
2006-03-31 03:41:00,142.89,142.891,142.866,142.868,82900000.0
2006-03-31 03:42:00,142.863,142.878,142.863,142.874,81500000.0
2006-03-31 03:43:00,142.881,142.881,142.867,142.873,114300000.0
2006-03-31 03:44:00,142.875,142.875,142.86,142.864,69300000.0
2006-03-31 03:45:00,142.868,142.874,142.847,142.847,98300001.0
2006-03-31 03:46:00,142.841,142.841,142.832,142.838,101500002.0
2006-03-31 03:47:00,142.823,142.828,142.816,142.828,50300000.0
2006-03-31 03:48:00,142.837,142.845,142.832,142.834,169899998.0
2006-03-31 03:49:00,142.848,142.869,142.848,142.869,38700001.0
2006-03-31 03:50:00,142.873,142.877,142.863,142.871,92000000.0
2006-03-31 03:51:00,142.871,142.871,142.864,142.864,65000000.0
2006-03-31 03:52:00,142.863,142.879,142.863,142.87,55700000.0
2006-03-31 03:53:00,142.858,142.858,142.853,142.853,43899999.0
2006-03-31 03:54:00,142.846,142.857,142.846,142.857,96799998.0
2006-03-31 03:55:00,142.865,142.879,142.865,142.87,92500000.0
2006-03-31 03:56:00,142.882,142.915,142.882,142.912,102200002.0
2006-03-31 03:57:00,142.899,142.899,142.853,142.865,95200001.0
2006-03-31 03:58:00,142.86,142.86,142.845,142.855,70500001.0
2006-03-31 03:59:00,142.861,142.877,142.861,142.877,128200000.0
2006-03-31 04:00:00,142.88,142.881,142.86,142.865,111400002.0
2006-03-31 04:01:00,142.865,142.877,142.864,142.877,114199997.0
2006-03-31 04:02:00,142.876,142.899,142.871,142.897,133199999.0
2006-03-31 04:03:00,142.908,142.908,142.886,142.898,146600002.0
2006-03-31 04:04:00,142.893,142.893,142.878,142.89,92699999.0
2006-03-31 04:05:00,142.882,142.891,142.882,142.891,14400000.0
2006-03-31 04:06:00,142.882,142.891,142.873,142.877,124400000.0
2006-03-31 04:07:00,142.886,142.886,142.874,142.878,131200004.0
2006-03-31 04:08:00,142.88,142.88,142.863,142.868,57899999.0
2006-03-31 04:09:00,142.863,142.877,142.863,142.864,131800001.0
2006-03-31 04:10:00,142.859,142.862,142.851,142.856,143899998.0
2006-03-31 04:11:00,142.851,142.855,142.847,142.851,126700000.0
2006-03-31 04:12:00,142.847,142.864,142.847,142.855,88199998.0
2006-03-31 04:13:00,142.855,142.855,142.848,142.855,64399999.0
2006-03-31 04:14:00,142.854,142.862,142.846,142.862,61199998.0
2006-03-31 04:15:00,142.86,142.86,142.855,142.855,48800000.0
2006-03-31 04:16:00,142.854,142.858,142.836,142.836,103599998.0
2006-03-31 04:17:00,142.845,142.858,142.843,142.843,84500001.0
2006-03-31 04:18:00,142.842,142.852,142.832,142.832,36300000.0
2006-03-31 04:19:00,142.828,142.828,142.798,142.799,79000000.0
2006-03-31 04:20:00,142.805,142.805,142.775,142.775,90999998.0
2006-03-31 04:21:00,142.784,142.797,142.784,142.793,80800001.0
2006-03-31 04:22:00,142.797,142.817,142.793,142.793,93500001.0
2006-03-31 04:23:00,142.782,142.786,142.765,142.786,27200000.0
2006-03-31 04:24:00,142.791,142.794,142.782,142.79,122700001.0
2006-03-31 04:25:00,142.783,142.793,142.783,142.79,127300004.0
2006-03-31 04:26:00,142.789,142.789,142.778,142.778,57099999.0
2006-03-31 04:27:00,142.772,142.773,142.756,142.76,80300000.0
2006-03-31 04:28:00,142.766,142.776,142.763,142.767,50600000.0
2006-03-31 04:29:00,142.757,142.768,142.754,142.76,186900003.0
2006-03-31 04:30:00,142.767,142.767,142.758,142.763,120100001.0
2006-03-31 04:31:00,142.761,142.773,142.761,142.763,87200002.0
2006-03-31 04:32:00,142.763,142.765,142.757,142.765,131399998.0
2006-03-31 04:33:00,142.772,142.772,142.763,142.763,104499998.0
2006-03-31 04:34:00,142.77,142.772,142.755,142.755,58600000.0
2006-03-31 04:35:00,142.759,142.759,142.755,142.755,46700000.0
2006-03-31 04:36:00,142.76,142.76,142.757,142.757,68699999.0
2006-03-31 04:37:00,142.757,142.757,142.75,142.75,78799999.0
2006-03-31 04:38:00,142.75,142.75,142.732,142.744,67900000.0
2006-03-31 04:39:00,142.737,142.74,142.728,142.73,49900000.0
2006-03-31 04:40:00,142.74,142.753,142.729,142.753,156299998.0
2006-03-31 04:41:00,142.762,142.772,142.762,142.77,107799998.0
2006-03-31 04:42:00,142.753,142.756,142.753,142.756,5500000.0
2006-03-31 04:43:00,142.753,142.756,142.75,142.75,40600000.0
2006-03-31 04:44:00,142.756,142.766,142.749,142.766,32800000.0
2006-03-31 04:45:00,142.756,142.756,142.742,142.748,118599999.0
2006-03-31 04:46:00,142.749,142.778,142.749,142.778,88399999.0
2006-03-31 04:47:00,142.793,142.794,142.776,142.781,114399998.0
2006-03-31 04:48:00,142.774,142.785,142.772,142.772,72699999.0
2006-03-31 04:49:00,142.778,142.792,142.778,142.79,64299999.0
2006-03-31 04:50:00,142.796,142.801,142.79,142.791,128699998.0
2006-03-31 04:51:00,142.787,142.8,142.779,142.8,73499999.0
2006-03-31 04:52:00,142.792,142.792,142.759,142.759,43999999.0
2006-03-31 04:53:00,142.757,142.763,142.757,142.763,14400000.0
2006-03-31 04:54:00,142.765,142.765,142.752,142.752,55500000.0
2006-03-31 04:55:00,142.754,142.766,142.754,142.765,61100000.0
2006-03-31 04:56:00,142.777,142.793,142.767,142.782,77100000.0
2006-03-31 04:57:00,142.784,142.796,142.784,142.796,63899999.0
2006-03-31 04:58:00,142.791,142.791,142.769,142.769,68300001.0
2006-03-31 04:59:00,142.762,142.772,142.759,142.768,66100001.0
2006-03-31 05:00:00,142.765,142.766,142.748,142.75,75100000.0
2006-03-31 05:01:00,142.745,142.756,142.742,142.75,82300000.0
2006-03-31 05:02:00,142.753,142.757,142.748,142.756,82999998.0
2006-03-31 05:03:00,142.76,142.767,142.752,142.752,107700001.0
2006-03-31 05:04:00,142.753,142.789,142.753,142.772,115799999.0
2006-03-31 05:05:00,142.774,142.798,142.774,142.798,35899999.0
2006-03-31 05:06:00,142.793,142.799,142.787,142.795,80000000.0
2006-03-31 05:07:00,142.79,142.811,142.79,142.792,99300001.0
2006-03-31 05:08:00,142.808,142.819,142.805,142.811,55200000.0
2006-03-31 05:09:00,142.817,142.823,142.808,142.823,60000001.0
2006-03-31 05:10:00,142.817,142.817,142.805,142.805,167300002.0
2006-03-31 05:11:00,142.817,142.838,142.817,142.838,78100000.0
2006-03-31 05:12:00,142.84,142.84,142.84,142.84,4800000.0
2006-03-31 05:13:00,142.843,142.847,142.827,142.842,204599996.0
2006-03-31 05:14:00,142.845,142.845,142.835,142.84,73399999.0
2006-03-31 05:15:00,142.844,142.844,142.827,142.841,145399999.0
2006-03-31 05:16:00,142.845,142.852,142.838,142.847,79100002.0
2006-03-31 05:17:00,142.837,142.841,142.81,142.81,125399999.0
2006-03-31 05:18:00,142.82,142.828,142.815,142.817,98499999.0
2006-03-31 05:19:00,142.825,142.831,142.823,142.823,83900002.0
2006-03-31 05:20:00,142.825,142.825,142.817,142.818,90499999.0
2006-03-31 05:21:00,142.814,142.835,142.813,142.816,97000000.0
2006-03-31 05:22:00,142.825,142.832,142.823,142.831,66000000.0
2006-03-31 05:23:00,142.825,142.838,142.825,142.838,50500000.0
2006-03-31 05:24:00,142.84,142.845,142.84,142.844,57300002.0
2006-03-31 05:25:00,142.834,142.834,142.829,142.829,26100000.0
2006-03-31 05:26:00,142.832,142.836,142.827,142.827,50800000.0
2006-03-31 05:27:00,142.833,142.84,142.83,142.83,80700002.0
2006-03-31 05:28:00,142.833,142.837,142.833,142.837,53600000.0
2006-03-31 05:29:00,142.836,142.839,142.823,142.835,70299999.0
2006-03-31 05:30:00,142.824,142.824,142.822,142.822,4800000.0
2006-03-31 05:31:00,142.821,142.83,142.818,142.83,89500000.0
2006-03-31 05:32:00,142.822,142.832,142.817,142.817,75499999.0
2006-03-31 05:33:00,142.83,142.83,142.82,142.83,61400001.0
2006-03-31 05:34:00,142.819,142.826,142.808,142.826,107500000.0
2006-03-31 05:35:00,142.821,142.822,142.813,142.813,78299999.0
2006-03-31 05:36:00,142.81,142.82,142.81,142.82,18400000.0
2006-03-31 05:37:00,142.808,142.818,142.808,142.812,101499998.0
2006-03-31 05:38:00,142.801,142.813,142.795,142.796,128800002.0
2006-03-31 05:39:00,142.796,142.798,142.792,142.796,24800000.0
2006-03-31 05:40:00,142.795,142.803,142.788,142.803,86400001.0
2006-03-31 05:41:00,142.798,142.798,142.783,142.783,61600000.0
2006-03-31 05:42:00,142.789,142.792,142.773,142.773,76700000.0
2006-03-31 05:43:00,142.77,142.777,142.759,142.759,62300000.0
2006-03-31 05:44:00,142.765,142.775,142.763,142.763,131099999.0
2006-03-31 05:45:00,142.767,142.782,142.767,142.78,95299998.0
2006-03-31 05:46:00,142.779,142.799,142.779,142.794,68200001.0
2006-03-31 05:47:00,142.787,142.794,142.782,142.782,79999999.0
2006-03-31 05:48:00,142.779,142.794,142.779,142.789,166699998.0
2006-03-31 05:49:00,142.788,142.788,142.761,142.776,92799998.0
2006-03-31 05:50:00,142.782,142.794,142.774,142.784,171700002.0
2006-03-31 05:51:00,142.788,142.796,142.781,142.796,126100001.0
2006-03-31 05:52:00,142.791,142.799,142.781,142.796,120700001.0
2006-03-31 05:53:00,142.796,142.796,142.783,142.793,108199998.0
2006-03-31 05:54:00,142.788,142.789,142.777,142.789,116599999.0
2006-03-31 05:55:00,142.787,142.787,142.763,142.763,82900000.0
2006-03-31 05:56:00,142.765,142.771,142.756,142.756,37600000.0
2006-03-31 05:57:00,142.752,142.757,142.752,142.757,21700000.0
2006-03-31 05:58:00,142.757,142.767,142.745,142.76,127099999.0
2006-03-31 05:59:00,142.758,142.765,142.752,142.76,108399999.0
2006-03-31 06:00:00,142.753,142.768,142.746,142.753,124999999.0
2006-03-31 06:01:00,142.749,142.76,142.733,142.733,64699999.0
2006-03-31 06:02:00,142.733,142.755,142.733,142.755,77200000.0
2006-03-31 06:03:00,142.75,142.761,142.75,142.75,122700000.0
2006-03-31 06:04:00,142.753,142.756,142.744,142.748,161500002.0
2006-03-31 06:05:00,142.759,142.762,142.736,142.754,134099998.0
2006-03-31 06:06:00,142.752,142.764,142.749,142.76,120099998.0
2006-03-31 06:07:00,142.752,142.762,142.747,142.75,158300000.0
2006-03-31 06:08:00,142.756,142.757,142.744,142.757,47900000.0
2006-03-31 06:09:00,142.743,142.743,142.708,142.712,92299999.0
2006-03-31 06:10:00,142.717,142.726,142.717,142.722,120300001.0
2006-03-31 06:11:00,142.714,142.727,142.69,142.727,151000004.0
2006-03-31 06:12:00,142.73,142.734,142.703,142.703,74000000.0
2006-03-31 06:13:00,142.676,142.686,142.662,142.671,95500002.0
2006-03-31 06:14:00,142.667,142.691,142.667,142.691,24500000.0
2006-03-31 06:15:00,142.704,142.716,142.694,142.716,36000000.0
2006-03-31 06:16:00,142.735,142.745,142.725,142.733,72800001.0
2006-03-31 06:17:00,142.733,142.742,142.725,142.742,58200000.0
2006-03-31 06:18:00,142.731,142.733,142.722,142.729,69300002.0
2006-03-31 06:19:00,142.738,142.74,142.729,142.737,97199999.0
2006-03-31 06:20:00,142.739,142.744,142.734,142.735,54200000.0
2006-03-31 06:21:00,142.745,142.745,142.718,142.739,104500000.0
2006-03-31 06:22:00,142.731,142.737,142.728,142.731,84499999.0
2006-03-31 06:23:00,142.731,142.731,142.707,142.72,163399999.0
2006-03-31 06:24:00,142.727,142.73,142.716,142.716,104799998.0
2006-03-31 06:25:00,142.728,142.747,142.728,142.733,82099999.0
2006-03-31 06:26:00,142.727,142.728,142.724,142.728,31700000.0
2006-03-31 06:27:00,142.733,142.733,142.722,142.722,13300000.0
2006-03-31 06:28:00,142.716,142.716,142.69,142.69,85499999.0
2006-03-31 06:29:00,142.697,142.697,142.689,142.697,58000000.0
2006-03-31 06:30:00,142.697,142.697,142.684,142.684,62299999.0
2006-03-31 06:31:00,142.69,142.695,142.69,142.695,46400000.0
2006-03-31 06:32:00,142.695,142.706,142.69,142.691,43600000.0
2006-03-31 06:33:00,142.692,142.706,142.692,142.706,115699999.0
2006-03-31 06:34:00,142.713,142.715,142.702,142.715,76499999.0
2006-03-31 06:35:00,142.715,142.715,142.7,142.709,69500002.0
2006-03-31 06:36:00,142.717,142.717,142.69,142.69,19200000.0
2006-03-31 06:37:00,142.687,142.707,142.687,142.705,101499998.0
2006-03-31 06:38:00,142.703,142.703,142.698,142.703,26900000.0
2006-03-31 06:39:00,142.7,142.7,142.666,142.69,60000000.0
2006-03-31 06:40:00,142.687,142.699,142.668,142.668,152600001.0
2006-03-31 06:41:00,142.665,142.68,142.665,142.68,51700000.0
2006-03-31 06:42:00,142.682,142.684,142.668,142.668,80999999.0
2006-03-31 06:43:00,142.675,142.675,142.657,142.66,56400000.0
2006-03-31 06:44:00,142.675,142.68,142.656,142.68,167400003.0
2006-03-31 06:45:00,142.678,142.679,142.674,142.676,102099998.0
2006-03-31 06:46:00,142.682,142.702,142.674,142.69,83599999.0
2006-03-31 06:47:00,142.715,142.725,142.715,142.725,8800000.0
2006-03-31 06:48:00,142.743,142.743,142.72,142.725,101800000.0
2006-03-31 06:49:00,142.728,142.734,142.724,142.725,80800000.0
2006-03-31 06:50:00,142.724,142.724,142.709,142.715,113299999.0
2006-03-31 06:51:00,142.712,142.715,142.705,142.711,142300005.0
2006-03-31 06:52:00,142.705,142.714,142.694,142.694,80900002.0
2006-03-31 06:53:00,142.699,142.701,142.699,142.701,40699999.0
2006-03-31 06:54:00,142.711,142.729,142.711,142.723,57599999.0
2006-03-31 06:55:00,142.72,142.722,142.702,142.702,65099999.0
2006-03-31 06:56:00,142.709,142.717,142.701,142.71,95700001.0
2006-03-31 06:57:00,142.714,142.719,142.702,142.708,92600000.0
2006-03-31 06:58:00,142.711,142.724,142.711,142.724,111600000.0
2006-03-31 06:59:00,142.722,142.722,142.7,142.715,114400001.0
2006-03-31 07:00:00,142.72,142.72,142.683,142.683,98300000.0
2006-03-31 07:01:00,142.666,142.672,142.658,142.672,79800001.0
2006-03-31 07:02:00,142.676,142.692,142.676,142.689,101500001.0
2006-03-31 07:03:00,142.694,142.705,142.691,142.7,136499998.0
2006-03-31 07:04:00,142.701,142.715,142.701,142.709,153800002.0
2006-03-31 07:05:00,142.696,142.725,142.696,142.719,54000000.0
2006-03-31 07:06:00,142.723,142.736,142.723,142.727,122000000.0
2006-03-31 07:07:00,142.731,142.731,142.714,142.714,42900001.0
2006-03-31 07:08:00,142.711,142.721,142.703,142.71,96699999.0
2006-03-31 07:09:00,142.714,142.725,142.713,142.713,88800002.0
2006-03-31 07:10:00,142.711,142.721,142.708,142.708,40600001.0
2006-03-31 07:11:00,142.708,142.708,142.694,142.694,166399998.0
2006-03-31 07:12:00,142.686,142.688,142.678,142.688,87900000.0
2006-03-31 07:13:00,142.686,142.686,142.676,142.678,45700000.0
2006-03-31 07:14:00,142.682,142.688,142.675,142.683,126500000.0
2006-03-31 07:15:00,142.671,142.682,142.671,142.682,57500000.0
2006-03-31 07:16:00,142.688,142.695,142.686,142.688,96900001.0
2006-03-31 07:17:00,142.684,142.691,142.674,142.691,52800000.0
2006-03-31 07:18:00,142.7,142.706,142.689,142.698,64600000.0
2006-03-31 07:19:00,142.706,142.725,142.706,142.725,150999998.0
2006-03-31 07:20:00,142.72,142.728,142.714,142.72,80099999.0
2006-03-31 07:21:00,142.707,142.721,142.706,142.706,71999999.0
2006-03-31 07:22:00,142.708,142.709,142.693,142.697,89600000.0
2006-03-31 07:23:00,142.702,142.702,142.683,142.692,108400002.0
2006-03-31 07:24:00,142.682,142.688,142.666,142.688,58000000.0
2006-03-31 07:25:00,142.686,142.7,142.678,142.678,74599999.0
2006-03-31 07:26:00,142.674,142.693,142.673,142.681,174999998.0
2006-03-31 07:27:00,142.678,142.685,142.67,142.685,72499999.0
2006-03-31 07:28:00,142.697,142.697,142.672,142.672,77200000.0
2006-03-31 07:29:00,142.666,142.667,142.654,142.667,71300001.0
2006-03-31 07:30:00,142.678,142.706,142.678,142.697,36300000.0
2006-03-31 07:31:00,142.706,142.706,142.694,142.694,55200000.0
2006-03-31 07:32:00,142.697,142.698,142.688,142.692,118800001.0
2006-03-31 07:33:00,142.689,142.709,142.689,142.703,81900000.0
2006-03-31 07:34:00,142.703,142.703,142.687,142.7,69800000.0
2006-03-31 07:35:00,142.695,142.708,142.69,142.69,111799998.0
2006-03-31 07:36:00,142.692,142.695,142.683,142.688,104700000.0
2006-03-31 07:37:00,142.683,142.685,142.672,142.681,95300000.0
2006-03-31 07:38:00,142.688,142.692,142.676,142.692,48300000.0
2006-03-31 07:39:00,142.684,142.693,142.679,142.69,107299998.0
2006-03-31 07:40:00,142.683,142.683,142.673,142.673,69600000.0
2006-03-31 07:41:00,142.663,142.665,142.654,142.661,156300000.0
2006-03-31 07:42:00,142.662,142.662,142.646,142.658,83899999.0
2006-03-31 07:43:00,142.654,142.658,142.637,142.637,65100000.0
2006-03-31 07:44:00,142.619,142.619,142.59,142.605,42500000.0
2006-03-31 07:45:00,142.602,142.605,142.59,142.6,67600000.0
2006-03-31 07:46:00,142.603,142.604,142.593,142.6,138600000.0
2006-03-31 07:47:00,142.598,142.611,142.589,142.603,171799998.0
2006-03-31 07:48:00,142.602,142.612,142.602,142.604,59000000.0
2006-03-31 07:49:00,142.61,142.621,142.602,142.603,170900000.0
2006-03-31 07:50:00,142.627,142.627,142.616,142.619,72499997.0
2006-03-31 07:51:00,142.617,142.628,142.617,142.623,59299999.0
2006-03-31 07:52:00,142.615,142.625,142.615,142.62,71900001.0
2006-03-31 07:53:00,142.623,142.623,142.609,142.614,23200000.0
2006-03-31 07:54:00,142.613,142.619,142.613,142.619,13600000.0
2006-03-31 07:55:00,142.627,142.627,142.605,142.608,94499999.0
2006-03-31 07:56:00,142.596,142.596,142.572,142.572,80399999.0
2006-03-31 07:57:00,142.588,142.59,142.569,142.569,132399999.0
2006-03-31 07:58:00,142.584,142.592,142.584,142.589,111600000.0
2006-03-31 07:59:00,142.574,142.574,142.561,142.567,45100001.0
2006-03-31 08:00:00,142.568,142.569,142.55,142.558,85200001.0
2006-03-31 08:01:00,142.57,142.571,142.564,142.57,195700000.0
2006-03-31 08:02:00,142.563,142.566,142.562,142.562,101499999.0
2006-03-31 08:03:00,142.557,142.583,142.557,142.565,94499999.0
2006-03-31 08:04:00,142.572,142.572,142.559,142.563,121900000.0
2006-03-31 08:05:00,142.567,142.577,142.567,142.576,86800001.0
2006-03-31 08:06:00,142.573,142.573,142.56,142.567,74899999.0
2006-03-31 08:07:00,142.556,142.563,142.552,142.563,54400000.0
2006-03-31 08:08:00,142.566,142.576,142.547,142.557,105500000.0
2006-03-31 08:09:00,142.563,142.563,142.548,142.548,80800000.0
2006-03-31 08:10:00,142.552,142.557,142.545,142.553,64199998.0
2006-03-31 08:11:00,142.547,142.547,142.53,142.545,88200000.0
2006-03-31 08:12:00,142.551,142.553,142.54,142.54,109199999.0
2006-03-31 08:13:00,142.535,142.555,142.535,142.55,156599997.0
2006-03-31 08:14:00,142.553,142.558,142.552,142.555,95099999.0
2006-03-31 08:15:00,142.553,142.555,142.551,142.551,48000000.0
2006-03-31 08:16:00,142.545,142.545,142.533,142.541,98599998.0
2006-03-31 08:17:00,142.541,142.565,142.541,142.563,64600000.0
2006-03-31 08:18:00,142.56,142.578,142.56,142.571,64000000.0
2006-03-31 08:19:00,142.568,142.568,142.547,142.549,95900002.0
2006-03-31 08:20:00,142.538,142.538,142.522,142.525,126800000.0
2006-03-31 08:21:00,142.538,142.556,142.538,142.542,152899999.0
2006-03-31 08:22:00,142.539,142.552,142.538,142.552,37100000.0
2006-03-31 08:23:00,142.55,142.567,142.55,142.567,181400001.0
2006-03-31 08:24:00,142.568,142.573,142.562,142.573,135100002.0
2006-03-31 08:25:00,142.573,142.576,142.565,142.565,45499999.0
2006-03-31 08:26:00,142.579,142.58,142.57,142.576,106300002.0
2006-03-31 08:27:00,142.569,142.571,142.554,142.554,49600000.0
2006-03-31 08:28:00,142.561,142.571,142.551,142.551,149399998.0
2006-03-31 08:29:00,142.548,142.548,142.523,142.523,83100000.0
2006-03-31 08:30:00,142.513,142.533,142.5,142.5,92100003.0
2006-03-31 08:31:00,142.51,142.518,142.501,142.51,78800000.0
2006-03-31 08:32:00,142.513,142.544,142.504,142.544,73699999.0
2006-03-31 08:33:00,142.532,142.555,142.532,142.555,64000000.0
2006-03-31 08:34:00,142.56,142.61,142.56,142.61,91100000.0
2006-03-31 08:35:00,142.603,142.639,142.596,142.625,105100001.0
2006-03-31 08:36:00,142.627,142.642,142.627,142.642,117299998.0
2006-03-31 08:37:00,142.651,142.651,142.633,142.64,90000000.0
2006-03-31 08:38:00,142.64,142.64,142.627,142.627,96400000.0
2006-03-31 08:39:00,142.623,142.623,142.603,142.604,54100000.0
2006-03-31 08:40:00,142.597,142.598,142.585,142.593,87100001.0
2006-03-31 08:41:00,142.593,142.617,142.593,142.604,113700000.0
2006-03-31 08:42:00,142.592,142.598,142.589,142.598,62400000.0
2006-03-31 08:43:00,142.591,142.607,142.591,142.607,139799999.0
2006-03-31 08:44:00,142.612,142.614,142.607,142.611,98700001.0
2006-03-31 08:45:00,142.607,142.607,142.594,142.594,169800001.0
2006-03-31 08:46:00,142.595,142.603,142.572,142.572,144900001.0
2006-03-31 08:47:00,142.545,142.545,142.51,142.517,81599999.0
2006-03-31 08:48:00,142.519,142.557,142.514,142.549,114400000.0
2006-03-31 08:49:00,142.535,142.564,142.535,142.558,41800000.0
2006-03-31 08:50:00,142.561,142.561,142.551,142.557,52000000.0
2006-03-31 08:51:00,142.557,142.568,142.55,142.565,144200000.0
2006-03-31 08:52:00,142.563,142.586,142.561,142.586,166200001.0
2006-03-31 08:53:00,142.587,142.604,142.58,142.604,109599998.0
2006-03-31 08:54:00,142.611,142.643,142.611,142.632,58100000.0
2006-03-31 08:55:00,142.632,142.642,142.624,142.642,108900001.0
2006-03-31 08:56:00,142.637,142.637,142.617,142.617,71599998.0
2006-03-31 08:57:00,142.614,142.614,142.603,142.603,153200001.0
2006-03-31 08:58:00,142.606,142.61,142.591,142.591,47400000.0
2006-03-31 08:59:00,142.588,142.597,142.585,142.595,179300002.0
2006-03-31 09:00:00,142.594,142.612,142.594,142.609,86500000.0
2006-03-31 09:01:00,142.614,142.629,142.609,142.609,56300001.0
2006-03-31 09:02:00,142.605,142.615,142.599,142.603,58700000.0
2006-03-31 09:03:00,142.607,142.607,142.583,142.587,64700000.0
2006-03-31 09:04:00,142.582,142.582,142.555,142.555,64699999.0
2006-03-31 09:05:00,142.545,142.545,142.528,142.528,42400000.0
2006-03-31 09:06:00,142.517,142.54,142.517,142.524,135099999.0
2006-03-31 09:07:00,142.514,142.514,142.499,142.508,57399998.0
2006-03-31 09:08:00,142.518,142.529,142.518,142.525,88400001.0
2006-03-31 09:09:00,142.528,142.546,142.528,142.538,69699998.0
2006-03-31 09:10:00,142.523,142.533,142.523,142.533,102099998.0
2006-03-31 09:11:00,142.531,142.531,142.501,142.519,119099998.0
2006-03-31 09:12:00,142.514,142.514,142.5,142.501,129499998.0
2006-03-31 09:13:00,142.497,142.497,142.47,142.492,133199998.0
2006-03-31 09:14:00,142.501,142.538,142.499,142.538,231599999.0
2006-03-31 09:15:00,142.54,142.54,142.491,142.491,79200000.0
2006-03-31 09:16:00,142.489,142.51,142.489,142.51,54300000.0
2006-03-31 09:17:00,142.504,142.504,142.488,142.5,95499998.0
2006-03-31 09:18:00,142.493,142.502,142.493,142.501,104000003.0
2006-03-31 09:19:00,142.486,142.496,142.486,142.492,123599999.0
2006-03-31 09:20:00,142.488,142.503,142.482,142.484,47500000.0
2006-03-31 09:21:00,142.487,142.49,142.485,142.485,71299998.0
2006-03-31 09:22:00,142.487,142.488,142.466,142.47,107499999.0
2006-03-31 09:23:00,142.47,142.48,142.467,142.467,44700000.0
2006-03-31 09:24:00,142.463,142.478,142.463,142.472,164200001.0
2006-03-31 09:25:00,142.475,142.495,142.475,142.495,107899998.0
2006-03-31 09:26:00,142.495,142.497,142.484,142.495,96700001.0
2006-03-31 09:27:00,142.504,142.504,142.489,142.502,55400000.0
2006-03-31 09:28:00,142.5,142.505,142.495,142.5,78799998.0
2006-03-31 09:29:00,142.5,142.5,142.495,142.495,55500001.0
2006-03-31 09:30:00,142.491,142.491,142.473,142.475,39200000.0
2006-03-31 09:31:00,142.471,142.473,142.453,142.463,73500000.0
2006-03-31 09:32:00,142.448,142.462,142.445,142.461,107299998.0
2006-03-31 09:33:00,142.468,142.49,142.468,142.49,74400000.0
2006-03-31 09:34:00,142.495,142.499,142.495,142.496,90199999.0
2006-03-31 09:35:00,142.497,142.526,142.497,142.513,53800000.0
2006-03-31 09:36:00,142.51,142.51,142.488,142.491,69800001.0
2006-03-31 09:37:00,142.493,142.493,142.477,142.477,81000000.0
2006-03-31 09:38:00,142.465,142.465,142.457,142.461,46100000.0
2006-03-31 09:39:00,142.459,142.461,142.453,142.458,88700001.0
2006-03-31 09:40:00,142.46,142.483,142.46,142.48,53699999.0
2006-03-31 09:41:00,142.479,142.479,142.466,142.466,74399999.0
2006-03-31 09:42:00,142.469,142.472,142.463,142.466,70800000.0
2006-03-31 09:43:00,142.456,142.473,142.456,142.463,54999999.0
2006-03-31 09:44:00,142.466,142.479,142.466,142.467,52500000.0
2006-03-31 09:45:00,142.471,142.471,142.462,142.462,51300000.0
2006-03-31 09:46:00,142.465,142.471,142.449,142.458,66900001.0
2006-03-31 09:47:00,142.455,142.469,142.446,142.446,56800000.0
2006-03-31 09:48:00,142.445,142.458,142.445,142.454,44000000.0
2006-03-31 09:49:00,142.458,142.459,142.441,142.441,81800000.0
2006-03-31 09:50:00,142.441,142.455,142.441,142.448,81400000.0
2006-03-31 09:51:00,142.449,142.449,142.403,142.407,48200000.0
2006-03-31 09:52:00,142.404,142.406,142.38,142.38,83000002.0
2006-03-31 09:53:00,142.388,142.419,142.388,142.41,51100000.0
2006-03-31 09:54:00,142.421,142.484,142.421,142.484,55199999.0
2006-03-31 09:55:00,142.486,142.493,142.474,142.483,107700000.0
2006-03-31 09:56:00,142.478,142.519,142.478,142.519,101500000.0
2006-03-31 09:57:00,142.517,142.519,142.502,142.512,108400002.0
2006-03-31 09:58:00,142.513,142.519,142.513,142.519,6700000.0
2006-03-31 09:59:00,142.518,142.526,142.515,142.515,93599998.0
2006-03-31 10:00:00,142.522,142.527,142.515,142.52,146399999.0
2006-03-31 10:01:00,142.511,142.525,142.511,142.523,76300000.0
2006-03-31 10:02:00,142.518,142.523,142.51,142.523,53800000.0
2006-03-31 10:03:00,142.517,142.517,142.507,142.515,51999999.0
2006-03-31 10:04:00,142.517,142.526,142.514,142.52,59900000.0
2006-03-31 10:05:00,142.526,142.527,142.507,142.507,58299999.0
2006-03-31 10:06:00,142.501,142.502,142.489,142.493,83199999.0
2006-03-31 10:07:00,142.495,142.506,142.494,142.503,120800002.0
2006-03-31 10:08:00,142.507,142.526,142.501,142.526,91100000.0
2006-03-31 10:09:00,142.539,142.539,142.523,142.523,72200000.0
2006-03-31 10:10:00,142.521,142.521,142.505,142.505,41800000.0
2006-03-31 10:11:00,142.511,142.522,142.51,142.51,146000002.0
2006-03-31 10:12:00,142.511,142.512,142.507,142.51,65200001.0
2006-03-31 10:13:00,142.509,142.509,142.482,142.482,54100000.0
2006-03-31 10:14:00,142.469,142.47,142.463,142.463,45000000.0
2006-03-31 10:15:00,142.452,142.453,142.43,142.438,83500000.0
2006-03-31 10:16:00,142.44,142.452,142.44,142.446,140600003.0
2006-03-31 10:17:00,142.442,142.442,142.432,142.439,122099998.0
2006-03-31 10:18:00,142.438,142.44,142.422,142.422,85899999.0
2006-03-31 10:19:00,142.421,142.442,142.421,142.44,78800000.0
2006-03-31 10:20:00,142.436,142.438,142.419,142.438,53200000.0
2006-03-31 10:21:00,142.454,142.474,142.454,142.461,71200000.0
2006-03-31 10:22:00,142.46,142.471,142.432,142.432,65100000.0
2006-03-31 10:23:00,142.423,142.432,142.412,142.412,123399999.0
2006-03-31 10:24:00,142.409,142.414,142.385,142.385,61599999.0
2006-03-31 10:25:00,142.378,142.378,142.355,142.355,83199998.0
2006-03-31 10:26:00,142.348,142.374,142.348,142.356,177000000.0
2006-03-31 10:27:00,142.364,142.365,142.351,142.351,81200001.0
2006-03-31 10:28:00,142.349,142.38,142.349,142.38,143300000.0
2006-03-31 10:29:00,142.378,142.391,142.372,142.391,38700000.0
2006-03-31 10:30:00,142.403,142.423,142.403,142.417,148500000.0
2006-03-31 10:31:00,142.415,142.417,142.404,142.408,99100001.0
2006-03-31 10:32:00,142.404,142.425,142.401,142.425,135799999.0
2006-03-31 10:33:00,142.421,142.433,142.419,142.433,81700001.0
2006-03-31 10:34:00,142.433,142.435,142.404,142.404,28800000.0
2006-03-31 10:35:00,142.398,142.412,142.396,142.409,92100002.0
2006-03-31 10:36:00,142.401,142.404,142.375,142.375,62500000.0
2006-03-31 10:37:00,142.381,142.398,142.381,142.398,85500001.0
2006-03-31 10:38:00,142.404,142.41,142.397,142.397,39500000.0
2006-03-31 10:39:00,142.396,142.433,142.396,142.433,64099999.0
2006-03-31 10:40:00,142.441,142.441,142.425,142.432,139899999.0
2006-03-31 10:41:00,142.421,142.421,142.412,142.416,122300001.0
2006-03-31 10:42:00,142.407,142.407,142.36,142.36,75300002.0
2006-03-31 10:43:00,142.367,142.393,142.367,142.386,116899998.0
2006-03-31 10:44:00,142.397,142.411,142.392,142.411,91700000.0
2006-03-31 10:45:00,142.421,142.421,142.394,142.394,45000000.0
2006-03-31 10:46:00,142.386,142.386,142.371,142.375,74400000.0
2006-03-31 10:47:00,142.381,142.381,142.37,142.372,56000000.0
2006-03-31 10:48:00,142.372,142.375,142.366,142.371,120600000.0
2006-03-31 10:49:00,142.37,142.376,142.357,142.363,102600003.0
2006-03-31 10:50:00,142.353,142.356,142.337,142.337,85400000.0
2006-03-31 10:51:00,142.346,142.35,142.344,142.347,82900002.0
2006-03-31 10:52:00,142.335,142.357,142.335,142.345,65699999.0
2006-03-31 10:53:00,142.349,142.368,142.344,142.359,135999998.0
2006-03-31 10:54:00,142.362,142.362,142.337,142.34,124499997.0
2006-03-31 10:55:00,142.328,142.328,142.302,142.308,179400000.0
2006-03-31 10:56:00,142.321,142.353,142.321,142.353,41000000.0
2006-03-31 10:57:00,142.362,142.362,142.356,142.361,63200000.0
2006-03-31 10:58:00,142.366,142.371,142.333,142.333,76800000.0
2006-03-31 10:59:00,142.337,142.355,142.337,142.348,51999998.0
2006-03-31 11:00:00,142.357,142.357,142.335,142.335,136800000.0
2006-03-31 11:01:00,142.337,142.365,142.337,142.365,116600000.0
2006-03-31 11:02:00,142.365,142.372,142.36,142.372,130000001.0
2006-03-31 11:03:00,142.373,142.383,142.37,142.377,76999999.0
2006-03-31 11:04:00,142.381,142.382,142.374,142.375,113900000.0
2006-03-31 11:05:00,142.383,142.383,142.369,142.373,76900002.0
2006-03-31 11:06:00,142.376,142.38,142.372,142.38,132500000.0
2006-03-31 11:07:00,142.368,142.368,142.353,142.357,37500000.0
2006-03-31 11:08:00,142.363,142.364,142.337,142.338,79699999.0
2006-03-31 11:09:00,142.347,142.356,142.341,142.341,45799999.0
2006-03-31 11:10:00,142.337,142.341,142.336,142.341,84799999.0
2006-03-31 11:11:00,142.347,142.382,142.345,142.382,187200002.0
2006-03-31 11:12:00,142.395,142.395,142.382,142.393,127199999.0
2006-03-31 11:13:00,142.399,142.409,142.396,142.398,146899999.0
2006-03-31 11:14:00,142.396,142.405,142.395,142.405,73599999.0
2006-03-31 11:15:00,142.401,142.411,142.398,142.402,75999999.0
2006-03-31 11:16:00,142.373,142.373,142.327,142.335,100100000.0
2006-03-31 11:17:00,142.341,142.354,142.337,142.342,249200000.0
2006-03-31 11:18:00,142.344,142.345,142.328,142.345,79000000.0
2006-03-31 11:19:00,142.344,142.344,142.314,142.314,112599998.0
2006-03-31 11:20:00,142.307,142.311,142.286,142.286,114200003.0
2006-03-31 11:21:00,142.284,142.284,142.27,142.27,111400002.0
2006-03-31 11:22:00,142.271,142.285,142.271,142.285,91599999.0
2006-03-31 11:23:00,142.29,142.304,142.29,142.3,103400001.0
2006-03-31 11:24:00,142.305,142.315,142.299,142.299,43900000.0
2006-03-31 11:25:00,142.3,142.32,142.3,142.32,89600000.0
2006-03-31 11:26:00,142.314,142.324,142.314,142.324,24300000.0
2006-03-31 11:27:00,142.324,142.33,142.316,142.326,85599999.0
2006-03-31 11:28:00,142.332,142.341,142.327,142.33,87900000.0
2006-03-31 11:29:00,142.346,142.366,142.346,142.366,205199996.0
2006-03-31 11:30:00,142.369,142.382,142.369,142.369,52700000.0
2006-03-31 11:31:00,142.365,142.39,142.361,142.39,85000002.0
2006-03-31 11:32:00,142.395,142.402,142.395,142.402,77800000.0
2006-03-31 11:33:00,142.4,142.4,142.389,142.393,43500000.0
2006-03-31 11:34:00,142.391,142.391,142.361,142.377,96000000.0
2006-03-31 11:35:00,142.381,142.391,142.381,142.385,130600001.0
2006-03-31 11:36:00,142.389,142.389,142.349,142.354,72200000.0
2006-03-31 11:37:00,142.353,142.369,142.353,142.36,57600000.0
2006-03-31 11:38:00,142.357,142.357,142.344,142.348,65400000.0
2006-03-31 11:39:00,142.346,142.349,142.332,142.341,70799999.0
2006-03-31 11:40:00,142.328,142.328,142.304,142.304,43099999.0
2006-03-31 11:41:00,142.302,142.315,142.299,142.305,130300001.0
2006-03-31 11:42:00,142.302,142.323,142.302,142.323,117800000.0
2006-03-31 11:43:00,142.336,142.355,142.329,142.354,110300000.0
2006-03-31 11:44:00,142.372,142.388,142.372,142.38,91300001.0
2006-03-31 11:45:00,142.384,142.395,142.377,142.387,73200000.0
2006-03-31 11:46:00,142.381,142.388,142.379,142.382,57099999.0
2006-03-31 11:47:00,142.383,142.394,142.378,142.378,82400000.0
2006-03-31 11:48:00,142.382,142.387,142.378,142.38,52000000.0
2006-03-31 11:49:00,142.375,142.392,142.373,142.392,137999999.0
2006-03-31 11:50:00,142.387,142.393,142.367,142.37,102000000.0
2006-03-31 11:51:00,142.371,142.373,142.359,142.372,123999999.0
2006-03-31 11:52:00,142.36,142.404,142.36,142.4,44000000.0
2006-03-31 11:53:00,142.409,142.425,142.409,142.425,59199999.0
2006-03-31 11:54:00,142.426,142.426,142.411,142.415,79000000.0
2006-03-31 11:55:00,142.413,142.424,142.401,142.415,80399999.0
2006-03-31 11:56:00,142.415,142.415,142.382,142.382,163899998.0
2006-03-31 11:57:00,142.377,142.393,142.37,142.393,59900000.0
2006-03-31 11:58:00,142.401,142.416,142.401,142.416,56800000.0
2006-03-31 11:59:00,142.418,142.422,142.408,142.422,63300000.0
2006-03-31 12:00:00,142.421,142.455,142.415,142.455,105500000.0
2006-03-31 12:01:00,142.476,142.489,142.475,142.475,67899999.0
2006-03-31 12:02:00,142.473,142.495,142.473,142.48,70400000.0
2006-03-31 12:03:00,142.469,142.469,142.395,142.4,141200002.0
2006-03-31 12:04:00,142.388,142.397,142.36,142.366,109500000.0
2006-03-31 12:05:00,142.343,142.357,142.334,142.334,146900002.0
2006-03-31 12:06:00,142.334,142.341,142.322,142.33,115600001.0
2006-03-31 12:07:00,142.325,142.346,142.325,142.338,179300004.0
2006-03-31 12:08:00,142.339,142.362,142.331,142.342,118199998.0
2006-03-31 12:09:00,142.341,142.361,142.341,142.353,67899999.0
2006-03-31 12:10:00,142.348,142.366,142.347,142.366,92600000.0
2006-03-31 12:11:00,142.37,142.371,142.359,142.367,115199999.0
2006-03-31 12:12:00,142.359,142.359,142.339,142.339,83200002.0
2006-03-31 12:13:00,142.342,142.351,142.342,142.345,80699999.0
2006-03-31 12:14:00,142.342,142.351,142.331,142.342,114799998.0
2006-03-31 12:15:00,142.337,142.353,142.333,142.353,113400000.0
2006-03-31 12:16:00,142.37,142.391,142.37,142.385,138099999.0
2006-03-31 12:17:00,142.375,142.39,142.367,142.39,147899999.0
2006-03-31 12:18:00,142.388,142.39,142.381,142.381,112100001.0
2006-03-31 12:19:00,142.377,142.395,142.368,142.368,165500001.0
2006-03-31 12:20:00,142.362,142.362,142.343,142.345,100000001.0
2006-03-31 12:21:00,142.344,142.36,142.338,142.36,149700000.0
2006-03-31 12:22:00,142.356,142.382,142.356,142.37,90200000.0
2006-03-31 12:23:00,142.386,142.4,142.385,142.392,118499999.0
2006-03-31 12:24:00,142.394,142.436,142.394,142.436,81799997.0
2006-03-31 12:25:00,142.439,142.448,142.429,142.434,51500000.0
2006-03-31 12:26:00,142.438,142.441,142.419,142.42,65200000.0
2006-03-31 12:27:00,142.415,142.448,142.415,142.442,123100001.0
2006-03-31 12:28:00,142.451,142.451,142.405,142.41,76299999.0
2006-03-31 12:29:00,142.405,142.405,142.382,142.382,74500000.0
2006-03-31 12:30:00,142.381,142.398,142.381,142.395,47100001.0
2006-03-31 12:31:00,142.384,142.384,142.363,142.363,29900000.0
2006-03-31 12:32:00,142.371,142.383,142.345,142.345,178599998.0
2006-03-31 12:33:00,142.344,142.355,142.344,142.351,61600001.0
2006-03-31 12:34:00,142.344,142.347,142.336,142.347,162499998.0
2006-03-31 12:35:00,142.35,142.368,142.35,142.362,53100000.0
2006-03-31 12:36:00,142.364,142.394,142.358,142.389,68000001.0
2006-03-31 12:37:00,142.393,142.393,142.37,142.37,67799998.0
2006-03-31 12:38:00,142.37,142.395,142.37,142.379,70299999.0
2006-03-31 12:39:00,142.383,142.385,142.378,142.383,52300000.0
2006-03-31 12:40:00,142.383,142.394,142.372,142.394,68300001.0
2006-03-31 12:41:00,142.387,142.395,142.385,142.393,114900001.0
2006-03-31 12:42:00,142.39,142.406,142.389,142.391,116400000.0
2006-03-31 12:43:00,142.4,142.415,142.4,142.415,57399999.0
2006-03-31 12:44:00,142.416,142.418,142.411,142.418,149800001.0
2006-03-31 12:45:00,142.431,142.433,142.415,142.415,115200001.0
2006-03-31 12:46:00,142.427,142.445,142.427,142.437,97599998.0
2006-03-31 12:47:00,142.431,142.438,142.408,142.408,53399999.0
2006-03-31 12:48:00,142.416,142.416,142.384,142.394,138399996.0
2006-03-31 12:49:00,142.394,142.398,142.386,142.387,94300001.0
2006-03-31 12:50:00,142.392,142.402,142.383,142.399,52800000.0
2006-03-31 12:51:00,142.398,142.398,142.382,142.388,120600000.0
2006-03-31 12:52:00,142.38,142.38,142.35,142.35,41600000.0
2006-03-31 12:53:00,142.359,142.359,142.345,142.357,151100000.0
2006-03-31 12:54:00,142.35,142.364,142.35,142.357,108299999.0
2006-03-31 12:55:00,142.358,142.377,142.358,142.377,58899999.0
2006-03-31 12:56:00,142.383,142.389,142.382,142.382,146200001.0
2006-03-31 12:57:00,142.38,142.383,142.364,142.364,65600000.0
2006-03-31 12:58:00,142.358,142.381,142.356,142.38,175300001.0
2006-03-31 12:59:00,142.372,142.372,142.352,142.354,78100001.0
2006-03-31 13:00:00,142.362,142.376,142.353,142.373,56599999.0
2006-03-31 13:01:00,142.369,142.379,142.369,142.373,80200000.0
2006-03-31 13:02:00,142.362,142.372,142.359,142.372,53400000.0
2006-03-31 13:03:00,142.38,142.382,142.358,142.358,96599998.0
2006-03-31 13:04:00,142.356,142.369,142.352,142.353,136000002.0
2006-03-31 13:05:00,142.342,142.363,142.342,142.357,63400000.0
2006-03-31 13:06:00,142.346,142.346,142.333,142.34,45600000.0
2006-03-31 13:07:00,142.335,142.335,142.327,142.329,82900000.0
2006-03-31 13:08:00,142.327,142.327,142.313,142.325,28800000.0
2006-03-31 13:09:00,142.33,142.338,142.327,142.335,54299999.0
2006-03-31 13:10:00,142.324,142.324,142.311,142.32,71999999.0
2006-03-31 13:11:00,142.32,142.33,142.314,142.329,84900000.0
2006-03-31 13:12:00,142.325,142.33,142.325,142.33,48699999.0
2006-03-31 13:13:00,142.33,142.335,142.322,142.33,111199998.0
2006-03-31 13:14:00,142.325,142.33,142.322,142.33,61300001.0
2006-03-31 13:15:00,142.326,142.332,142.301,142.301,131100002.0
2006-03-31 13:16:00,142.295,142.33,142.295,142.33,59100000.0
2006-03-31 13:17:00,142.331,142.335,142.314,142.323,38600000.0
2006-03-31 13:18:00,142.322,142.322,142.308,142.308,95099997.0
2006-03-31 13:19:00,142.308,142.33,142.308,142.325,43000000.0
2006-03-31 13:20:00,142.313,142.337,142.313,142.33,98099998.0
2006-03-31 13:21:00,142.331,142.346,142.331,142.335,89900000.0
2006-03-31 13:22:00,142.327,142.327,142.318,142.325,97000002.0
2006-03-31 13:23:00,142.322,142.322,142.307,142.315,64299999.0
2006-03-31 13:24:00,142.317,142.337,142.315,142.337,69700001.0
2006-03-31 13:25:00,142.34,142.353,142.34,142.345,70099999.0
2006-03-31 13:26:00,142.345,142.354,142.341,142.343,93099999.0
2006-03-31 13:27:00,142.333,142.338,142.33,142.338,77600001.0
2006-03-31 13:28:00,142.333,142.359,142.333,142.359,134499998.0
2006-03-31 13:29:00,142.352,142.352,142.337,142.337,123799999.0
2006-03-31 13:30:00,142.338,142.342,142.323,142.323,85100000.0
2006-03-31 13:31:00,142.315,142.331,142.315,142.331,54800000.0
2006-03-31 13:32:00,142.324,142.342,142.32,142.32,72599999.0
2006-03-31 13:33:00,142.325,142.332,142.311,142.331,50899999.0
2006-03-31 13:34:00,142.322,142.345,142.322,142.345,96900001.0
2006-03-31 13:35:00,142.345,142.368,142.345,142.358,87499999.0
2006-03-31 13:36:00,142.358,142.358,142.357,142.357,45500000.0
2006-03-31 13:37:00,142.355,142.357,142.351,142.353,122299999.0
2006-03-31 13:38:00,142.352,142.352,142.344,142.348,29600000.0
2006-03-31 13:39:00,142.351,142.362,142.351,142.355,125700001.0
2006-03-31 13:40:00,142.352,142.362,142.352,142.353,60900000.0
2006-03-31 13:41:00,142.36,142.373,142.354,142.373,48000000.0
2006-03-31 13:42:00,142.38,142.393,142.38,142.393,105200000.0
2006-03-31 13:43:00,142.395,142.395,142.385,142.388,34700000.0
2006-03-31 13:44:00,142.385,142.39,142.381,142.381,84600000.0
2006-03-31 13:45:00,142.378,142.384,142.373,142.377,112699999.0
2006-03-31 13:46:00,142.385,142.395,142.38,142.395,144600000.0
2006-03-31 13:47:00,142.392,142.398,142.386,142.393,90299998.0
2006-03-31 13:48:00,142.378,142.392,142.367,142.378,87799999.0
2006-03-31 13:49:00,142.378,142.4,142.378,142.379,102700001.0
2006-03-31 13:50:00,142.38,142.399,142.38,142.386,164400001.0
2006-03-31 13:51:00,142.397,142.403,142.389,142.403,71899999.0
2006-03-31 13:52:00,142.406,142.406,142.391,142.4,92400000.0
2006-03-31 13:53:00,142.398,142.405,142.39,142.39,128500003.0
2006-03-31 13:54:00,142.39,142.402,142.39,142.402,97399999.0
2006-03-31 13:55:00,142.403,142.409,142.395,142.395,82899999.0
2006-03-31 13:56:00,142.4,142.413,142.4,142.409,85100000.0
2006-03-31 13:57:00,142.413,142.423,142.413,142.42,72700001.0
2006-03-31 13:58:00,142.421,142.433,142.412,142.422,150100002.0
2006-03-31 13:59:00,142.43,142.434,142.415,142.415,47500000.0
2006-03-31 14:00:00,142.412,142.418,142.398,142.398,101200001.0
2006-03-31 14:01:00,142.392,142.395,142.378,142.38,78000000.0
2006-03-31 14:02:00,142.366,142.388,142.366,142.387,166300000.0
2006-03-31 14:03:00,142.376,142.378,142.355,142.355,98900000.0
2006-03-31 14:04:00,142.351,142.354,142.339,142.354,121799999.0
2006-03-31 14:05:00,142.349,142.349,142.343,142.348,52399999.0
2006-03-31 14:06:00,142.339,142.348,142.333,142.344,88600000.0
2006-03-31 14:07:00,142.342,142.365,142.342,142.365,122600001.0
2006-03-31 14:08:00,142.366,142.378,142.36,142.378,132700000.0
2006-03-31 14:09:00,142.372,142.391,142.372,142.381,73400000.0
2006-03-31 14:10:00,142.384,142.394,142.363,142.365,142200001.0
2006-03-31 14:11:00,142.375,142.375,142.339,142.339,36600000.0
2006-03-31 14:12:00,142.339,142.361,142.339,142.357,216100000.0
2006-03-31 14:13:00,142.359,142.392,142.359,142.38,143299998.0
2006-03-31 14:14:00,142.381,142.403,142.381,142.403,123000001.0
2006-03-31 14:15:00,142.408,142.424,142.403,142.421,124399999.0
2006-03-31 14:16:00,142.42,142.428,142.419,142.428,158000000.0
2006-03-31 14:17:00,142.43,142.434,142.425,142.433,123500000.0
2006-03-31 14:18:00,142.426,142.45,142.426,142.448,37900000.0
2006-03-31 14:19:00,142.452,142.458,142.441,142.443,144399999.0
2006-03-31 14:20:00,142.446,142.446,142.418,142.433,61000000.0
2006-03-31 14:21:00,142.434,142.451,142.434,142.437,56000000.0
2006-03-31 14:22:00,142.45,142.454,142.412,142.413,152199997.0
2006-03-31 14:23:00,142.409,142.417,142.391,142.391,28400000.0
2006-03-31 14:24:00,142.394,142.405,142.387,142.405,190699999.0
2006-03-31 14:25:00,142.394,142.453,142.394,142.453,66300000.0
2006-03-31 14:26:00,142.46,142.464,142.456,142.457,100699999.0
2006-03-31 14:27:00,142.465,142.478,142.46,142.463,100800000.0
2006-03-31 14:28:00,142.462,142.499,142.462,142.499,35700000.0
2006-03-31 14:29:00,142.486,142.487,142.486,142.487,48899999.0
2006-03-31 14:30:00,142.471,142.481,142.46,142.467,69600000.0
2006-03-31 14:31:00,142.479,142.48,142.471,142.472,72000001.0
2006-03-31 14:32:00,142.458,142.458,142.437,142.437,146400000.0
2006-03-31 14:33:00,142.433,142.439,142.419,142.436,149199998.0
2006-03-31 14:34:00,142.434,142.434,142.424,142.426,131699996.0
2006-03-31 14:35:00,142.422,142.422,142.403,142.405,134799999.0
2006-03-31 14:36:00,142.402,142.418,142.399,142.411,99900000.0
2006-03-31 14:37:00,142.409,142.435,142.409,142.425,128200002.0
2006-03-31 14:38:00,142.421,142.432,142.407,142.407,118700001.0
2006-03-31 14:39:00,142.408,142.433,142.408,142.433,73599999.0
2006-03-31 14:40:00,142.444,142.459,142.444,142.444,72300000.0
2006-03-31 14:41:00,142.437,142.437,142.43,142.43,98999999.0
2006-03-31 14:42:00,142.425,142.438,142.425,142.433,73100000.0
2006-03-31 14:43:00,142.437,142.445,142.42,142.42,173600000.0
2006-03-31 14:44:00,142.432,142.432,142.422,142.425,78600002.0
2006-03-31 14:45:00,142.413,142.435,142.408,142.435,143600000.0
2006-03-31 14:46:00,142.451,142.473,142.451,142.47,73500000.0
2006-03-31 14:47:00,142.468,142.471,142.462,142.464,105400000.0
2006-03-31 14:48:00,142.471,142.482,142.467,142.468,119000000.0
2006-03-31 14:49:00,142.456,142.466,142.439,142.439,74400000.0
2006-03-31 14:50:00,142.441,142.457,142.439,142.45,23700000.0
2006-03-31 14:51:00,142.445,142.476,142.445,142.476,49600000.0
2006-03-31 14:52:00,142.475,142.484,142.475,142.482,54500001.0
2006-03-31 14:53:00,142.481,142.492,142.48,142.485,146900000.0
2006-03-31 14:54:00,142.479,142.479,142.471,142.471,13600000.0
2006-03-31 14:55:00,142.468,142.482,142.468,142.478,83300000.0
2006-03-31 14:56:00,142.484,142.486,142.476,142.476,123299999.0
2006-03-31 14:57:00,142.48,142.486,142.474,142.481,154199999.0
2006-03-31 14:58:00,142.478,142.484,142.47,142.47,139299998.0
2006-03-31 14:59:00,142.481,142.489,142.472,142.472,53099999.0
2006-03-31 15:00:00,142.478,142.492,142.468,142.483,80100002.0
2006-03-31 15:01:00,142.487,142.49,142.478,142.478,108000001.0
2006-03-31 15:02:00,142.473,142.489,142.473,142.481,66400000.0
2006-03-31 15:03:00,142.482,142.487,142.477,142.484,105100000.0
2006-03-31 15:04:00,142.482,142.482,142.459,142.459,92300000.0
2006-03-31 15:05:00,142.456,142.461,142.425,142.425,40500000.0
2006-03-31 15:06:00,142.437,142.445,142.431,142.445,114200000.0
2006-03-31 15:07:00,142.465,142.465,142.459,142.461,75799998.0
2006-03-31 15:08:00,142.466,142.475,142.463,142.472,117400002.0
2006-03-31 15:09:00,142.477,142.508,142.477,142.506,61500000.0
2006-03-31 15:10:00,142.495,142.542,142.495,142.541,126400000.0
2006-03-31 15:11:00,142.527,142.551,142.517,142.551,45900000.0
2006-03-31 15:12:00,142.558,142.563,142.537,142.563,115800000.0
2006-03-31 15:13:00,142.566,142.573,142.561,142.57,179100003.0
2006-03-31 15:14:00,142.575,142.589,142.557,142.557,123400000.0
2006-03-31 15:15:00,142.55,142.588,142.55,142.582,60500000.0
2006-03-31 15:16:00,142.584,142.61,142.584,142.602,72000000.0
2006-03-31 15:17:00,142.608,142.625,142.608,142.625,56099999.0
2006-03-31 15:18:00,142.632,142.632,142.599,142.599,106899997.0
2006-03-31 15:19:00,142.582,142.583,142.573,142.583,183400000.0
2006-03-31 15:20:00,142.579,142.581,142.565,142.569,78700000.0
2006-03-31 15:21:00,142.559,142.566,142.55,142.566,86999998.0
2006-03-31 15:22:00,142.569,142.572,142.548,142.571,117999999.0
2006-03-31 15:23:00,142.57,142.59,142.57,142.577,115099999.0
2006-03-31 15:24:00,142.563,142.614,142.563,142.605,133099998.0
2006-03-31 15:25:00,142.622,142.624,142.613,142.613,107199997.0
2006-03-31 15:26:00,142.626,142.654,142.609,142.649,74400000.0
2006-03-31 15:27:00,142.657,142.678,142.649,142.664,106599999.0
2006-03-31 15:28:00,142.674,142.695,142.67,142.695,67200000.0
2006-03-31 15:29:00,142.698,142.702,142.646,142.646,118200000.0
2006-03-31 15:30:00,142.652,142.704,142.652,142.704,62200000.0
2006-03-31 15:31:00,142.712,142.718,142.693,142.712,129700001.0
2006-03-31 15:32:00,142.708,142.722,142.692,142.71,95700003.0
2006-03-31 15:33:00,142.737,142.776,142.737,142.755,119199999.0
2006-03-31 15:34:00,142.76,142.821,142.76,142.82,119799999.0
2006-03-31 15:35:00,142.809,142.811,142.777,142.777,41100000.0
2006-03-31 15:36:00,142.789,142.797,142.759,142.763,165200000.0
2006-03-31 15:37:00,142.765,142.765,142.735,142.736,121899999.0
2006-03-31 15:38:00,142.719,142.719,142.712,142.712,110199999.0
2006-03-31 15:39:00,142.716,142.718,142.706,142.706,102499999.0
2006-03-31 15:40:00,142.706,142.715,142.703,142.703,77400000.0
2006-03-31 15:41:00,142.701,142.708,142.684,142.69,75400000.0
2006-03-31 15:42:00,142.7,142.713,142.7,142.703,62200001.0
2006-03-31 15:43:00,142.688,142.688,142.66,142.675,88299999.0
2006-03-31 15:44:00,142.68,142.718,142.68,142.703,80300000.0
2006-03-31 15:45:00,142.722,142.735,142.711,142.73,165499998.0
2006-03-31 15:46:00,142.736,142.767,142.735,142.735,97600000.0
2006-03-31 15:47:00,142.738,142.738,142.678,142.68,99099999.0
2006-03-31 15:48:00,142.685,142.688,142.639,142.642,140400001.0
2006-03-31 15:49:00,142.647,142.652,142.61,142.61,87199999.0
2006-03-31 15:50:00,142.608,142.608,142.572,142.588,39100000.0
2006-03-31 15:51:00,142.596,142.605,142.596,142.602,81499998.0
2006-03-31 15:52:00,142.603,142.606,142.593,142.604,54299999.0
2006-03-31 15:53:00,142.619,142.637,142.619,142.62,124900004.0
2006-03-31 15:54:00,142.619,142.645,142.616,142.645,75700001.0
2006-03-31 15:55:00,142.645,142.659,142.636,142.643,185800004.0
2006-03-31 15:56:00,142.649,142.653,142.639,142.643,115600001.0
2006-03-31 15:57:00,142.645,142.656,142.631,142.656,82000000.0
2006-03-31 15:58:00,142.655,142.658,142.631,142.642,113399999.0
2006-03-31 15:59:00,142.631,142.662,142.624,142.662,190399997.0
2006-03-31 16:00:00,142.678,142.691,142.678,142.679,70400002.0
2006-03-31 16:01:00,142.68,142.708,142.674,142.708,98400000.0
2006-03-31 16:02:00,142.72,142.72,142.69,142.69,159299999.0
2006-03-31 16:03:00,142.711,142.738,142.701,142.738,153200001.0
2006-03-31 16:04:00,142.76,142.797,142.76,142.773,84500002.0
2006-03-31 16:05:00,142.777,142.783,142.759,142.761,145900001.0
2006-03-31 16:06:00,142.77,142.787,142.761,142.787,69600000.0
2006-03-31 16:07:00,142.815,142.841,142.814,142.825,143700001.0
2006-03-31 16:08:00,142.836,142.854,142.833,142.845,112099999.0
2006-03-31 16:09:00,142.839,142.847,142.804,142.814,143799997.0
2006-03-31 16:10:00,142.816,142.816,142.791,142.803,144500004.0
2006-03-31 16:11:00,142.803,142.817,142.79,142.79,53800000.0
2006-03-31 16:12:00,142.778,142.802,142.776,142.794,44300001.0
2006-03-31 16:13:00,142.804,142.808,142.793,142.798,134599999.0
2006-03-31 16:14:00,142.805,142.805,142.792,142.794,38400000.0
2006-03-31 16:15:00,142.798,142.832,142.791,142.832,117400000.0
2006-03-31 16:16:00,142.848,142.851,142.826,142.847,186699999.0
2006-03-31 16:17:00,142.855,142.855,142.84,142.84,88899999.0
2006-03-31 16:18:00,142.829,142.83,142.806,142.811,95200000.0
2006-03-31 16:19:00,142.804,142.809,142.804,142.808,49500000.0
2006-03-31 16:20:00,142.813,142.815,142.793,142.805,193199996.0
2006-03-31 16:21:00,142.805,142.832,142.803,142.832,75300001.0
2006-03-31 16:22:00,142.828,142.84,142.813,142.82,82200001.0
2006-03-31 16:23:00,142.82,142.82,142.804,142.812,39200000.0
2006-03-31 16:24:00,142.818,142.826,142.79,142.79,76300000.0
2006-03-31 16:25:00,142.78,142.78,142.759,142.766,42699999.0
2006-03-31 16:26:00,142.761,142.766,142.738,142.749,101999999.0
2006-03-31 16:27:00,142.738,142.782,142.737,142.782,162699999.0
2006-03-31 16:28:00,142.775,142.788,142.757,142.757,102299999.0
2006-03-31 16:29:00,142.745,142.758,142.72,142.72,107100000.0
2006-03-31 16:30:00,142.716,142.756,142.709,142.756,74300000.0
2006-03-31 16:31:00,142.747,142.773,142.746,142.773,45900000.0
2006-03-31 16:32:00,142.775,142.78,142.766,142.767,53600000.0
2006-03-31 16:33:00,142.777,142.789,142.776,142.784,124400000.0
2006-03-31 16:34:00,142.772,142.772,142.701,142.701,160800000.0
2006-03-31 16:35:00,142.704,142.72,142.704,142.718,136700002.0
2006-03-31 16:36:00,142.714,142.746,142.714,142.745,100399999.0
2006-03-31 16:37:00,142.747,142.755,142.736,142.745,75100001.0
2006-03-31 16:38:00,142.757,142.765,142.738,142.765,113999998.0
2006-03-31 16:39:00,142.771,142.788,142.771,142.785,67400000.0
2006-03-31 16:40:00,142.772,142.779,142.764,142.779,82200001.0
2006-03-31 16:41:00,142.773,142.778,142.769,142.772,123300004.0
2006-03-31 16:42:00,142.775,142.778,142.77,142.77,107799997.0
2006-03-31 16:43:00,142.783,142.785,142.763,142.763,60100000.0
2006-03-31 16:44:00,142.769,142.799,142.768,142.799,148499997.0
2006-03-31 16:45:00,142.804,142.804,142.788,142.804,99200003.0
2006-03-31 16:46:00,142.812,142.824,142.748,142.748,97599999.0
2006-03-31 16:47:00,142.756,142.815,142.756,142.815,53300000.0
2006-03-31 16:48:00,142.798,142.798,142.777,142.798,99799999.0
2006-03-31 16:49:00,142.802,142.803,142.752,142.762,113999999.0
2006-03-31 16:50:00,142.777,142.786,142.754,142.781,95199999.0
2006-03-31 16:51:00,142.779,142.78,142.757,142.764,140000001.0
2006-03-31 16:52:00,142.75,142.755,142.734,142.743,139799999.0
2006-03-31 16:53:00,142.734,142.734,142.707,142.717,49800000.0
2006-03-31 16:54:00,142.726,142.728,142.709,142.709,123700000.0
2006-03-31 16:55:00,142.719,142.727,142.712,142.715,72300001.0
2006-03-31 16:56:00,142.718,142.726,142.713,142.726,97699996.0
2006-03-31 16:57:00,142.72,142.72,142.694,142.7,115200000.0
2006-03-31 16:58:00,142.708,142.754,142.701,142.754,125300002.0
2006-03-31 16:59:00,142.777,142.777,142.723,142.724,64500000.0
2006-03-31 17:00:00,142.738,142.777,142.72,142.756,102999998.0
2006-03-31 17:01:00,142.725,142.745,142.719,142.719,46400000.0
2006-03-31 17:02:00,142.723,142.795,142.723,142.795,89900001.0
2006-03-31 17:03:00,142.797,142.826,142.78,142.824,53100000.0
2006-03-31 17:04:00,142.817,142.834,142.797,142.801,171699995.0
2006-03-31 17:05:00,142.795,142.799,142.772,142.772,54200000.0
2006-03-31 17:06:00,142.776,142.798,142.773,142.774,78399999.0
2006-03-31 17:07:00,142.783,142.793,142.755,142.793,52300000.0
2006-03-31 17:08:00,142.822,142.835,142.802,142.833,88900002.0
2006-03-31 17:09:00,142.857,142.865,142.787,142.787,61400000.0
2006-03-31 17:10:00,142.778,142.779,142.737,142.751,110600001.0
2006-03-31 17:11:00,142.757,142.776,142.754,142.768,113200000.0
2006-03-31 17:12:00,142.764,142.766,142.707,142.707,61600000.0
2006-03-31 17:13:00,142.698,142.713,142.698,142.713,67900000.0
2006-03-31 17:14:00,142.718,142.733,142.711,142.729,99099999.0
2006-03-31 17:15:00,142.709,142.717,142.695,142.717,52200000.0
2006-03-31 17:16:00,142.725,142.735,142.718,142.735,34800000.0
2006-03-31 17:17:00,142.733,142.739,142.721,142.73,133800002.0
2006-03-31 17:18:00,142.717,142.717,142.683,142.712,114999997.0
2006-03-31 17:19:00,142.723,142.723,142.689,142.711,100899999.0
2006-03-31 17:20:00,142.721,142.733,142.72,142.72,91099999.0
2006-03-31 17:21:00,142.725,142.726,142.688,142.688,66500000.0
2006-03-31 17:22:00,142.666,142.685,142.649,142.668,163499998.0
2006-03-31 17:23:00,142.677,142.706,142.677,142.7,82799999.0
2006-03-31 17:24:00,142.698,142.698,142.682,142.682,59900001.0
2006-03-31 17:25:00,142.67,142.671,142.655,142.657,104399999.0
2006-03-31 17:26:00,142.644,142.67,142.644,142.66,105799997.0
2006-03-31 17:27:00,142.666,142.704,142.666,142.697,50900001.0
2006-03-31 17:28:00,142.697,142.705,142.675,142.7,136400000.0
2006-03-31 17:29:00,142.694,142.694,142.664,142.671,132999999.0
2006-03-31 17:30:00,142.665,142.67,142.654,142.665,43200001.0
2006-03-31 17:31:00,142.682,142.692,142.675,142.689,110100000.0
2006-03-31 17:32:00,142.679,142.685,142.649,142.649,60800001.0
2006-03-31 17:33:00,142.643,142.652,142.621,142.625,45300000.0
2006-03-31 17:34:00,142.619,142.619,142.584,142.588,95600000.0
2006-03-31 17:35:00,142.585,142.585,142.559,142.559,83899999.0
2006-03-31 17:36:00,142.552,142.563,142.536,142.563,91199998.0
2006-03-31 17:37:00,142.564,142.564,142.538,142.543,92100001.0
2006-03-31 17:38:00,142.535,142.571,142.531,142.532,127200001.0
2006-03-31 17:39:00,142.525,142.549,142.525,142.529,63199998.0
2006-03-31 17:40:00,142.522,142.578,142.522,142.578,62399999.0
2006-03-31 17:41:00,142.59,142.59,142.571,142.58,195199998.0
2006-03-31 17:42:00,142.59,142.615,142.579,142.615,94300001.0
2006-03-31 17:43:00,142.612,142.626,142.609,142.62,52700000.0
2006-03-31 17:44:00,142.627,142.627,142.604,142.605,130399998.0
2006-03-31 17:45:00,142.604,142.604,142.558,142.558,107499999.0
2006-03-31 17:46:00,142.547,142.609,142.542,142.592,46300000.0
2006-03-31 17:47:00,142.593,142.597,142.581,142.583,54900000.0
2006-03-31 17:48:00,142.591,142.624,142.59,142.611,103700002.0
2006-03-31 17:49:00,142.592,142.605,142.582,142.604,93999998.0
2006-03-31 17:50:00,142.611,142.612,142.601,142.601,67499999.0
2006-03-31 17:51:00,142.601,142.609,142.598,142.603,110799997.0
2006-03-31 17:52:00,142.597,142.597,142.58,142.587,119400004.0
2006-03-31 17:53:00,142.572,142.585,142.572,142.585,134200000.0
2006-03-31 17:54:00,142.579,142.588,142.562,142.582,78300000.0
2006-03-31 17:55:00,142.575,142.575,142.555,142.569,49800000.0
2006-03-31 17:56:00,142.569,142.589,142.561,142.58,96799999.0
2006-03-31 17:57:00,142.578,142.598,142.57,142.598,62400000.0
2006-03-31 17:58:00,142.608,142.615,142.586,142.591,97100000.0
2006-03-31 17:59:00,142.591,142.648,142.591,142.648,98300001.0
2006-03-31 18:00:00,142.665,142.676,142.64,142.643,50699999.0
2006-03-31 18:01:00,142.639,142.655,142.627,142.65,1289900001.0
2006-03-31 18:02:00,142.65,142.66,142.62,142.64,2092900015.0
2006-03-31 18:03:00,142.643,142.668,142.627,142.641,2092900015.0
2006-03-31 18:04:00,142.64,142.668,142.633,142.645,1514000002.0
2006-03-31 18:05:00,142.638,142.646,142.611,142.616,1891899986.0
2006-03-31 18:06:00,142.616,142.628,142.61,142.625,1002700003.0
2006-03-31 18:07:00,142.621,142.629,142.595,142.605,2051000000.0
2006-03-31 18:08:00,142.607,142.621,142.604,142.61,1659900010.0
2006-03-31 18:09:00,142.613,142.639,142.608,142.63,1370900000.0
2006-03-31 18:10:00,142.635,142.641,142.621,142.621,964100006.0
2006-03-31 18:11:00,142.626,142.64,142.618,142.632,682700001.0
2006-03-31 18:12:00,142.63,142.643,142.621,142.621,896599999.0
2006-03-31 18:13:00,142.627,142.642,142.627,142.638,1385099998.0
2006-03-31 18:14:00,142.637,142.638,142.623,142.638,1635300002.0
2006-03-31 18:15:00,142.644,142.655,142.638,142.645,1543200007.0
2006-03-31 18:16:00,142.65,142.656,142.631,142.638,1666999993.0
2006-03-31 18:17:00,142.634,142.65,142.63,142.63,608799998.0
2006-03-31 18:18:00,142.638,142.645,142.635,142.637,601400001.0
2006-03-31 18:19:00,142.64,142.67,142.64,142.658,811700003.0
2006-03-31 18:20:00,142.665,142.706,142.662,142.668,1746500006.0
2006-03-31 18:21:00,142.67,142.689,142.67,142.689,1349199986.0
2006-03-31 18:22:00,142.692,142.693,142.676,142.684,984499996.0
2006-03-31 18:23:00,142.685,142.696,142.684,142.688,1704800003.0
2006-03-31 18:24:00,142.681,142.692,142.676,142.677,1213899995.0
2006-03-31 18:25:00,142.683,142.692,142.676,142.676,1148699998.0
2006-03-31 18:26:00,142.68,142.688,142.675,142.68,719299999.0
2006-03-31 18:27:00,142.677,142.682,142.667,142.673,578499998.0
2006-03-31 18:28:00,142.68,142.68,142.639,142.639,677400000.0
2006-03-31 18:29:00,142.641,142.662,142.637,142.653,829999999.0
2006-03-31 18:30:00,142.647,142.659,142.643,142.65,517899998.0
2006-03-31 18:31:00,142.655,142.671,142.649,142.671,1073899997.0
2006-03-31 18:32:00,142.67,142.67,142.635,142.653,1275299999.0
2006-03-31 18:33:00,142.653,142.666,142.64,142.655,1629900001.0
2006-03-31 18:34:00,142.66,142.683,142.66,142.668,909500003.0
2006-03-31 18:35:00,142.684,142.711,142.676,142.694,1174200002.0
2006-03-31 18:36:00,142.696,142.732,142.683,142.699,594599998.0
2006-03-31 18:37:00,142.691,142.696,142.668,142.687,549999999.0
2006-03-31 18:38:00,142.695,142.702,142.686,142.695,321699999.0
2006-03-31 18:39:00,142.697,142.698,142.674,142.691,336399999.0
2006-03-31 18:40:00,142.689,142.71,142.687,142.7,1008099997.0
2006-03-31 18:41:00,142.712,142.737,142.707,142.707,467000000.0
2006-03-31 18:42:00,142.695,142.705,142.645,142.645,700600004.0
2006-03-31 18:43:00,142.642,142.684,142.64,142.659,331900002.0
2006-03-31 18:44:00,142.662,142.684,142.662,142.678,436500002.0
2006-03-31 18:45:00,142.668,142.678,142.62,142.63,289499999.0
2006-03-31 18:46:00,142.624,142.635,142.608,142.635,485800004.0
2006-03-31 18:47:00,142.632,142.644,142.617,142.617,194899999.0
2006-03-31 18:48:00,142.614,142.617,142.592,142.604,679199992.0
2006-03-31 18:49:00,142.605,142.622,142.591,142.591,674200005.0
2006-03-31 18:50:00,142.585,142.593,142.568,142.581,833899999.0
2006-03-31 18:51:00,142.566,142.567,142.555,142.564,507800004.0
2006-03-31 18:52:00,142.573,142.591,142.561,142.587,748200003.0
2006-03-31 18:53:00,142.591,142.615,142.591,142.61,1174499998.0
2006-03-31 18:54:00,142.611,142.612,142.594,142.604,616199997.0
2006-03-31 18:55:00,142.607,142.634,142.607,142.613,1131199991.0
2006-03-31 18:56:00,142.612,142.62,142.603,142.605,360299997.0
2006-03-31 18:57:00,142.607,142.622,142.589,142.612,571199997.0
2006-03-31 18:58:00,142.624,142.624,142.597,142.605,658900001.0
2006-03-31 18:59:00,142.604,142.61,142.595,142.609,746900000.0
2006-03-31 19:00:00,142.601,142.607,142.588,142.607,262099997.0
2006-03-31 19:01:00,142.609,142.614,142.59,142.606,198499999.0
2006-03-31 19:02:00,142.599,142.601,142.583,142.6,300999996.0
2006-03-31 19:03:00,142.6,142.626,142.598,142.604,739699996.0
2006-03-31 19:04:00,142.597,142.618,142.59,142.608,507499996.0
2006-03-31 19:05:00,142.612,142.612,142.59,142.593,767099999.0
2006-03-31 19:06:00,142.6,142.615,142.593,142.6,824799993.0
2006-03-31 19:07:00,142.595,142.595,142.574,142.585,1041500001.0
2006-03-31 19:08:00,142.588,142.588,142.563,142.565,835900002.0
2006-03-31 19:09:00,142.567,142.567,142.531,142.533,783299998.0
2006-03-31 19:10:00,142.537,142.544,142.533,142.54,163300003.0
2006-03-31 19:11:00,142.547,142.58,142.547,142.58,507699999.0
2006-03-31 19:12:00,142.586,142.587,142.56,142.57,281899999.0
2006-03-31 19:13:00,142.577,142.602,142.577,142.593,75400001.0
2006-03-31 19:14:00,142.585,142.604,142.576,142.584,271499999.0
2006-03-31 19:15:00,142.577,142.596,142.577,142.596,877900000.0
2006-03-31 19:16:00,142.591,142.591,142.571,142.585,419100000.0
2006-03-31 19:17:00,142.583,142.607,142.583,142.604,297599998.0
2006-03-31 19:18:00,142.609,142.625,142.596,142.61,301900001.0
2006-03-31 19:19:00,142.607,142.607,142.589,142.592,501799996.0
2006-03-31 19:20:00,142.597,142.604,142.588,142.588,362300001.0
2006-03-31 19:21:00,142.6,142.602,142.588,142.59,360299999.0
2006-03-31 19:22:00,142.59,142.59,142.583,142.583,45299999.0
2006-03-31 19:23:00,142.593,142.593,142.575,142.585,1092500010.0
2006-03-31 19:24:00,142.585,142.594,142.577,142.582,568299992.0
2006-03-31 19:25:00,142.578,142.587,142.574,142.584,677999993.0
2006-03-31 19:26:00,142.585,142.606,142.58,142.599,1296999986.0
2006-03-31 19:27:00,142.6,142.618,142.6,142.618,766999998.0
2006-03-31 19:28:00,142.621,142.63,142.615,142.618,581700002.0
2006-03-31 19:29:00,142.618,142.633,142.614,142.614,486499999.0
2006-03-31 19:30:00,142.615,142.621,142.608,142.61,701599995.0
2006-03-31 19:31:00,142.606,142.616,142.594,142.616,768399997.0
2006-03-31 19:32:00,142.612,142.628,142.61,142.61,777100004.0
2006-03-31 19:33:00,142.605,142.612,142.596,142.61,584599996.0
2006-03-31 19:34:00,142.613,142.619,142.607,142.61,915499997.0
2006-03-31 19:35:00,142.607,142.615,142.605,142.61,623500001.0
2006-03-31 19:36:00,142.616,142.62,142.608,142.61,529399999.0
2006-03-31 19:37:00,142.609,142.624,142.607,142.607,164300003.0
2006-03-31 19:38:00,142.61,142.614,142.604,142.614,521800003.0
2006-03-31 19:39:00,142.617,142.617,142.597,142.605,552499999.0
2006-03-31 19:40:00,142.609,142.609,142.595,142.608,550800001.0
2006-03-31 19:41:00,142.605,142.621,142.605,142.608,726400002.0
2006-03-31 19:42:00,142.612,142.619,142.604,142.612,727900008.0
2006-03-31 19:43:00,142.611,142.613,142.6,142.602,111599999.0
2006-03-31 19:44:00,142.606,142.621,142.606,142.61,518499999.0
2006-03-31 19:45:00,142.61,142.614,142.603,142.609,194100004.0
2006-03-31 19:46:00,142.61,142.618,142.607,142.611,389500000.0
2006-03-31 19:47:00,142.61,142.624,142.608,142.618,168900000.0
2006-03-31 19:48:00,142.619,142.63,142.612,142.612,876599995.0
2006-03-31 19:49:00,142.611,142.622,142.608,142.619,314300000.0
2006-03-31 19:50:00,142.617,142.623,142.595,142.601,360799998.0
2006-03-31 19:51:00,142.603,142.619,142.603,142.618,287600000.0
2006-03-31 19:52:00,142.624,142.629,142.612,142.612,502700000.0
2006-03-31 19:53:00,142.618,142.627,142.614,142.624,535400003.0
2006-03-31 19:54:00,142.621,142.631,142.609,142.631,265800000.0
2006-03-31 19:55:00,142.631,142.631,142.621,142.621,264000000.0
2006-03-31 19:56:00,142.625,142.642,142.623,142.631,324500001.0
2006-03-31 19:57:00,142.62,142.627,142.612,142.624,570099999.0
2006-03-31 19:58:00,142.626,142.635,142.621,142.624,515800002.0
2006-03-31 19:59:00,142.626,142.637,142.623,142.628,563199996.0
2006-03-31 20:00:00,142.637,142.643,142.631,142.633,194399999.0
2006-03-31 20:01:00,142.632,142.647,142.632,142.642,462699994.0
2006-03-31 20:02:00,142.647,142.662,142.642,142.658,227799999.0
2006-03-31 20:03:00,142.668,142.678,142.665,142.665,235500000.0
2006-03-31 20:04:00,142.664,142.669,142.657,142.66,467399997.0
2006-03-31 20:05:00,142.661,142.67,142.656,142.665,476600006.0
2006-03-31 20:06:00,142.67,142.674,142.659,142.668,622999998.0
2006-03-31 20:07:00,142.665,142.676,142.664,142.666,292000001.0
2006-03-31 20:08:00,142.665,142.676,142.663,142.663,479000001.0
2006-03-31 20:09:00,142.665,142.695,142.654,142.693,296299999.0
2006-03-31 20:10:00,142.692,142.706,142.692,142.7,372499999.0
2006-03-31 20:11:00,142.698,142.711,142.695,142.705,680400003.0
2006-03-31 20:12:00,142.702,142.721,142.702,142.707,943099993.0
2006-03-31 20:13:00,142.701,142.707,142.691,142.691,404699998.0
2006-03-31 20:14:00,142.681,142.691,142.678,142.682,525899992.0
2006-03-31 20:15:00,142.685,142.687,142.67,142.675,642699995.0
2006-03-31 20:16:00,142.674,142.69,142.672,142.677,435199996.0
2006-03-31 20:17:00,142.673,142.677,142.665,142.666,231499996.0
2006-03-31 20:18:00,142.666,142.67,142.664,142.67,182700002.0
2006-03-31 20:19:00,142.672,142.679,142.665,142.665,450600003.0
2006-03-31 20:20:00,142.665,142.668,142.655,142.655,256900002.0
2006-03-31 20:21:00,142.656,142.675,142.656,142.672,324500001.0
2006-03-31 20:22:00,142.674,142.677,142.662,142.664,427900002.0
2006-03-31 20:23:00,142.659,142.659,142.621,142.621,479099996.0
2006-03-31 20:24:00,142.623,142.641,142.623,142.641,217399999.0
2006-03-31 20:25:00,142.644,142.65,142.635,142.636,432999999.0
2006-03-31 20:26:00,142.634,142.643,142.619,142.623,345599999.0
2006-03-31 20:27:00,142.62,142.627,142.615,142.627,766199996.0
2006-03-31 20:28:00,142.621,142.633,142.618,142.631,1021200004.0
2006-03-31 20:29:00,142.637,142.669,142.633,142.661,1296399991.0
2006-03-31 20:30:00,142.666,142.679,142.661,142.667,1900599989.0
2006-03-31 20:31:00,142.666,142.676,142.657,142.666,1226299997.0
2006-03-31 20:32:00,142.665,142.674,142.657,142.67,1115399994.0
2006-03-31 20:33:00,142.672,142.698,142.672,142.697,445199997.0
2006-03-31 20:34:00,142.686,142.687,142.672,142.683,332999998.0
2006-03-31 20:35:00,142.682,142.682,142.668,142.678,363399997.0
2006-03-31 20:36:00,142.677,142.679,142.666,142.673,462500002.0
2006-03-31 20:37:00,142.674,142.703,142.674,142.698,452399999.0
2006-03-31 20:38:00,142.703,142.703,142.685,142.698,621300002.0
2006-03-31 20:39:00,142.701,142.711,142.698,142.708,941299996.0
2006-03-31 20:40:00,142.704,142.711,142.7,142.71,1098900000.0
2006-03-31 20:41:00,142.706,142.711,142.691,142.7,476399999.0
2006-03-31 20:42:00,142.702,142.709,142.695,142.708,393700005.0
2006-03-31 20:43:00,142.708,142.711,142.697,142.7,565200000.0
2006-03-31 20:44:00,142.7,142.718,142.695,142.703,929400001.0
2006-03-31 20:45:00,142.705,142.705,142.692,142.693,575599998.0
2006-03-31 20:46:00,142.701,142.71,142.692,142.704,668600001.0
2006-03-31 20:47:00,142.698,142.71,142.691,142.695,685899998.0
2006-03-31 20:48:00,142.692,142.703,142.677,142.688,646000006.0
2006-03-31 20:49:00,142.695,142.702,142.69,142.697,425799996.0
2006-03-31 20:50:00,142.69,142.705,142.689,142.694,1185899993.0
2006-03-31 20:51:00,142.694,142.697,142.686,142.697,413899997.0
2006-03-31 20:52:00,142.701,142.709,142.697,142.701,164499998.0
2006-03-31 20:53:00,142.7,142.706,142.692,142.7,902200000.0
2006-03-31 20:54:00,142.695,142.7,142.692,142.7,174199998.0
2006-03-31 20:55:00,142.696,142.707,142.69,142.695,879500002.0
2006-03-31 20:56:00,142.698,142.719,142.698,142.704,1057999995.0
2006-03-31 20:57:00,142.69,142.695,142.672,142.672,686799997.0
2006-03-31 20:58:00,142.677,142.7,142.677,142.686,1108499998.0
2006-03-31 20:59:00,142.688,142.708,142.688,142.696,1044699995.0
2006-03-31 21:00:00,142.696,142.704,142.686,142.699,1197799994.0
2006-03-31 21:01:00,142.704,142.704,142.681,142.688,1051799997.0
2006-03-31 21:02:00,142.683,142.702,142.682,142.693,540699998.0
2006-03-31 21:03:00,142.69,142.7,142.674,142.674,680800002.0
2006-03-31 21:04:00,142.666,142.675,142.657,142.663,574099997.0
2006-03-31 21:05:00,142.658,142.665,142.641,142.652,535400003.0
2006-03-31 21:06:00,142.651,142.664,142.648,142.657,726799994.0
2006-03-31 21:07:00,142.66,142.664,142.65,142.659,372599998.0
2006-03-31 21:08:00,142.659,142.665,142.647,142.654,368899996.0
2006-03-31 21:09:00,142.66,142.66,142.632,142.632,210700000.0
2006-03-31 21:10:00,142.628,142.633,142.62,142.629,389299999.0
2006-03-31 21:11:00,142.628,142.667,142.628,142.667,239100002.0
2006-03-31 21:12:00,142.67,142.673,142.662,142.662,552799996.0
2006-03-31 21:13:00,142.662,142.67,142.655,142.668,640699999.0
2006-03-31 21:14:00,142.655,142.662,142.643,142.645,762899993.0
2006-03-31 21:15:00,142.643,142.655,142.637,142.637,817600001.0
2006-03-31 21:16:00,142.635,142.644,142.63,142.636,583600000.0
2006-03-31 21:17:00,142.628,142.642,142.628,142.633,899499992.0
2006-03-31 21:18:00,142.634,142.634,142.625,142.628,272899999.0
2006-03-31 21:19:00,142.63,142.643,142.626,142.628,579799996.0
2006-03-31 21:20:00,142.625,142.63,142.618,142.623,1111000001.0
2006-03-31 21:21:00,142.625,142.644,142.624,142.626,528999997.0
2006-03-31 21:22:00,142.625,142.638,142.62,142.633,780700001.0
2006-03-31 21:23:00,142.633,142.638,142.626,142.627,573599997.0
2006-03-31 21:24:00,142.621,142.637,142.619,142.625,640299999.0
2006-03-31 21:25:00,142.629,142.629,142.612,142.623,670400000.0
2006-03-31 21:26:00,142.635,142.65,142.632,142.638,450400001.0
2006-03-31 21:27:00,142.639,142.639,142.625,142.631,218699998.0
2006-03-31 21:28:00,142.618,142.635,142.611,142.635,116099999.0
2006-03-31 21:29:00,142.638,142.639,142.617,142.625,303200003.0
2006-03-31 21:30:00,142.623,142.639,142.619,142.627,254899997.0
2006-03-31 21:31:00,142.619,142.619,142.588,142.588,119499999.0
2006-03-31 21:32:00,142.585,142.591,142.578,142.582,609700001.0
2006-03-31 21:33:00,142.58,142.587,142.578,142.581,206199998.0
2006-03-31 21:34:00,142.578,142.585,142.572,142.572,259599997.0
2006-03-31 21:35:00,142.574,142.589,142.574,142.586,306800001.0
2006-03-31 21:36:00,142.59,142.593,142.579,142.58,293199998.0
2006-03-31 21:37:00,142.584,142.591,142.579,142.579,92300000.0
2006-03-31 21:38:00,142.573,142.573,142.54,142.552,118700000.0
2006-03-31 21:39:00,142.553,142.591,142.553,142.585,300399998.0
2006-03-31 21:40:00,142.587,142.597,142.57,142.57,216900001.0
2006-03-31 21:41:00,142.568,142.57,142.56,142.568,73500001.0
2006-03-31 21:42:00,142.57,142.576,142.566,142.568,355700001.0
2006-03-31 21:43:00,142.56,142.568,142.555,142.56,404400000.0
2006-03-31 21:44:00,142.557,142.563,142.549,142.553,593400001.0
2006-03-31 21:45:00,142.553,142.554,142.546,142.547,324399997.0
2006-03-31 21:46:00,142.55,142.576,142.55,142.575,443200001.0
2006-03-31 21:47:00,142.582,142.597,142.58,142.59,439800001.0
2006-03-31 21:48:00,142.588,142.602,142.588,142.593,85899999.0
2006-03-31 21:49:00,142.58,142.601,142.58,142.592,97900000.0
2006-03-31 21:50:00,142.583,142.584,142.558,142.558,41600000.0
2006-03-31 21:51:00,142.548,142.563,142.548,142.556,130700000.0
2006-03-31 21:52:00,142.547,142.569,142.547,142.565,116699999.0
2006-03-31 21:53:00,142.563,142.563,142.557,142.557,121099998.0
2006-03-31 21:54:00,142.559,142.579,142.559,142.576,163800000.0
2006-03-31 21:55:00,142.58,142.587,142.567,142.567,134699999.0
2006-03-31 21:56:00,142.583,142.592,142.574,142.589,156599997.0
2006-03-31 21:57:00,142.592,142.626,142.591,142.626,44000000.0
2006-03-31 21:58:00,142.647,142.658,142.64,142.641,281600001.0
2006-03-31 21:59:00,142.649,142.651,142.628,142.645,81700000.0
2006-03-31 22:00:00,142.653,142.669,142.644,142.654,187399999.0
2006-03-31 22:01:00,142.656,142.664,142.624,142.624,440599999.0
2006-03-31 22:02:00,142.617,142.623,142.593,142.593,465699998.0
2006-03-31 22:03:00,142.588,142.612,142.579,142.612,166099998.0
2006-03-31 22:04:00,142.616,142.616,142.598,142.602,216900002.0
2006-03-31 22:05:00,142.603,142.622,142.603,142.621,73700000.0
2006-03-31 22:06:00,142.621,142.63,142.618,142.63,55800000.0
2006-03-31 22:07:00,142.627,142.63,142.618,142.63,39000000.0
2006-03-31 22:08:00,142.633,142.647,142.627,142.647,136900000.0
2006-03-31 22:09:00,142.648,142.653,142.644,142.644,83599999.0
2006-03-31 22:10:00,142.642,142.65,142.641,142.649,127100000.0
2006-03-31 22:11:00,142.644,142.656,142.642,142.649,188199998.0
2006-03-31 22:12:00,142.646,142.65,142.637,142.637,192499998.0
2006-03-31 22:13:00,142.634,142.643,142.628,142.637,114000001.0
2006-03-31 22:14:00,142.64,142.64,142.627,142.628,93400001.0
2006-03-31 22:15:00,142.63,142.635,142.625,142.625,119100000.0
2006-03-31 22:16:00,142.627,142.628,142.616,142.628,231599993.0
2006-03-31 22:17:00,142.631,142.634,142.627,142.628,143399997.0
2006-03-31 22:18:00,142.629,142.634,142.627,142.63,111900000.0
2006-03-31 22:19:00,142.63,142.632,142.623,142.623,116300000.0
2006-03-31 22:20:00,142.617,142.617,142.591,142.598,39500000.0
2006-03-31 22:21:00,142.607,142.608,142.593,142.593,61099999.0
2006-03-31 22:22:00,142.587,142.589,142.58,142.584,194100000.0
2006-03-31 22:23:00,142.586,142.597,142.565,142.597,163200000.0
2006-03-31 22:24:00,142.598,142.598,142.571,142.571,55600000.0
2006-03-31 22:25:00,142.57,142.592,142.57,142.584,313299999.0
2006-03-31 22:26:00,142.58,142.58,142.567,142.575,138400000.0
2006-03-31 22:27:00,142.572,142.581,142.56,142.563,629300001.0
2006-03-31 22:28:00,142.568,142.588,142.565,142.588,297999997.0
2006-03-31 22:29:00,142.588,142.597,142.581,142.588,108199999.0
2006-03-31 22:30:00,142.589,142.589,142.582,142.582,84299998.0
2006-03-31 22:31:00,142.577,142.577,142.566,142.569,146099999.0
2006-03-31 22:32:00,142.572,142.572,142.557,142.558,149500001.0
2006-03-31 22:33:00,142.564,142.575,142.562,142.563,122400000.0
2006-03-31 22:34:00,142.56,142.566,142.554,142.558,240300000.0
2006-03-31 22:35:00,142.553,142.567,142.55,142.55,80799999.0
2006-03-31 22:36:00,142.554,142.554,142.54,142.543,472799994.0
2006-03-31 22:37:00,142.547,142.556,142.546,142.553,164899999.0
2006-03-31 22:38:00,142.55,142.56,142.55,142.555,248500002.0
2006-03-31 22:39:00,142.557,142.569,142.557,142.557,279600002.0
2006-03-31 22:40:00,142.559,142.587,142.559,142.572,354000002.0
2006-03-31 22:41:00,142.575,142.579,142.549,142.549,127400002.0
2006-03-31 22:42:00,142.55,142.554,142.539,142.553,143300000.0
2006-03-31 22:43:00,142.559,142.559,142.542,142.547,128500002.0
2006-03-31 22:44:00,142.553,142.56,142.552,142.552,307399999.0
2006-03-31 22:45:00,142.552,142.56,142.544,142.556,321800000.0
2006-03-31 22:46:00,142.553,142.553,142.54,142.55,141499999.0
2006-03-31 22:47:00,142.553,142.555,142.541,142.546,54200000.0
2006-03-31 22:48:00,142.547,142.555,142.546,142.553,201499999.0
2006-03-31 22:49:00,142.555,142.56,142.545,142.56,400799998.0
2006-03-31 22:50:00,142.558,142.558,142.542,142.542,126500000.0
2006-03-31 22:51:00,142.544,142.583,142.544,142.581,147899999.0
2006-03-31 22:52:00,142.584,142.586,142.578,142.582,172699999.0
2006-03-31 22:53:00,142.577,142.587,142.575,142.583,195400000.0
2006-03-31 22:54:00,142.585,142.59,142.582,142.59,150899998.0
2006-03-31 22:55:00,142.589,142.603,142.589,142.595,88000000.0
2006-03-31 22:56:00,142.603,142.603,142.59,142.593,156199999.0
2006-03-31 22:57:00,142.588,142.599,142.588,142.595,200500000.0
2006-03-31 22:58:00,142.598,142.598,142.586,142.586,88799998.0
2006-03-31 22:59:00,142.591,142.594,142.567,142.584,200799999.0
2006-03-31 23:00:00,142.607,142.609,142.577,142.577,85000000.0
2006-03-31 23:01:00,142.583,142.618,142.583,142.618,87399999.0
2006-03-31 23:02:00,142.615,142.626,142.61,142.61,143800002.0
2006-03-31 23:03:00,142.605,142.605,142.577,142.588,112200000.0
2006-03-31 23:04:00,142.589,142.598,142.569,142.569,37600000.0
2006-03-31 23:05:00,142.561,142.567,142.556,142.567,108300001.0
2006-03-31 23:06:00,142.566,142.566,142.556,142.559,51100001.0
2006-03-31 23:07:00,142.556,142.556,142.487,142.492,112099999.0
2006-03-31 23:08:00,142.499,142.556,142.499,142.547,157099998.0
2006-03-31 23:09:00,142.554,142.558,142.55,142.55,39500000.0
2006-03-31 23:10:00,142.541,142.548,142.537,142.548,69199999.0
2006-03-31 23:11:00,142.548,142.554,142.54,142.554,53500000.0
2006-03-31 23:12:00,142.56,142.56,142.544,142.559,104199999.0
2006-03-31 23:13:00,142.563,142.573,142.553,142.573,106799999.0
2006-03-31 23:14:00,142.578,142.582,142.573,142.577,50100000.0
2006-03-31 23:15:00,142.57,142.575,142.567,142.57,68600000.0
2006-03-31 23:16:00,142.571,142.581,142.567,142.579,75000000.0
2006-03-31 23:17:00,142.58,142.585,142.58,142.585,73500000.0
2006-03-31 23:18:00,142.58,142.591,142.579,142.582,113199999.0
2006-03-31 23:19:00,142.58,142.58,142.575,142.58,54600000.0
2006-03-31 23:20:00,142.582,142.582,142.565,142.565,76999998.0
2006-03-31 23:21:00,142.567,142.568,142.548,142.55,70799998.0
2006-03-31 23:22:00,142.554,142.558,142.539,142.543,77700000.0
2006-03-31 23:23:00,142.536,142.537,142.505,142.505,83700000.0
2006-03-31 23:24:00,142.494,142.509,142.494,142.507,65600000.0
2006-03-31 23:25:00,142.509,142.51,142.496,142.51,107400002.0
2006-03-31 23:26:00,142.507,142.507,142.493,142.503,165400003.0
2006-03-31 23:27:00,142.513,142.518,142.511,142.518,62600000.0
2006-03-31 23:28:00,142.506,142.506,142.5,142.505,89800001.0
2006-03-31 23:29:00,142.512,142.548,142.512,142.548,174600005.0
2006-03-31 23:30:00,142.546,142.546,142.532,142.54,116699999.0
2006-03-31 23:31:00,142.531,142.545,142.531,142.54,148600000.0
2006-03-31 23:32:00,142.539,142.539,142.531,142.534,41600000.0
2006-03-31 23:33:00,142.537,142.538,142.532,142.532,54500001.0
2006-03-31 23:34:00,142.523,142.529,142.514,142.523,86200000.0
2006-03-31 23:35:00,142.532,142.545,142.531,142.545,93399999.0
2006-03-31 23:36:00,142.543,142.566,142.543,142.562,70300000.0
2006-03-31 23:37:00,142.565,142.571,142.554,142.571,87999999.0
2006-03-31 23:38:00,142.57,142.575,142.556,142.56,159799996.0
2006-03-31 23:39:00,142.568,142.568,142.559,142.566,49399999.0
2006-03-31 23:40:00,142.562,142.573,142.561,142.57,40700000.0
2006-03-31 23:41:00,142.576,142.578,142.562,142.571,103199999.0
2006-03-31 23:42:00,142.568,142.57,142.565,142.57,86800000.0
2006-03-31 23:43:00,142.567,142.591,142.56,142.591,35600000.0
2006-03-31 23:44:00,142.593,142.6,142.587,142.587,101099999.0
2006-03-31 23:45:00,142.586,142.598,142.586,142.596,61699999.0
2006-03-31 23:46:00,142.602,142.602,142.59,142.59,88700002.0
2006-03-31 23:47:00,142.593,142.634,142.593,142.634,87499999.0
2006-03-31 23:48:00,142.631,142.631,142.62,142.623,118500001.0
2006-03-31 23:49:00,142.618,142.618,142.611,142.611,62000001.0
2006-03-31 23:50:00,142.618,142.637,142.618,142.63,101800001.0
2006-03-31 23:51:00,142.622,142.633,142.621,142.621,65799999.0
2006-03-31 23:52:00,142.627,142.658,142.627,142.645,89999998.0
2006-03-31 23:53:00,142.647,142.652,142.639,142.648,93400000.0
2006-03-31 23:54:00,142.649,142.649,142.625,142.636,88699999.0
2006-03-31 23:55:00,142.647,142.647,142.646,142.646,47099999.0
2006-03-31 23:56:00,142.66,142.668,142.645,142.668,78900000.0
2006-03-31 23:57:00,142.675,142.675,142.669,142.67,61900001.0
2006-03-31 23:58:00,142.655,142.669,142.655,142.664,96400000.0
2006-03-31 23:59:00,142.661,142.667,142.659,142.667,90199999.0
2006-04-02 23:00:00,142.685,142.696,142.675,142.69,50400000.0
2006-04-02 23:01:00,142.695,142.695,142.657,142.671,57000000.0
2006-04-02 23:02:00,142.697,142.716,142.677,142.677,86299998.0
2006-04-02 23:03:00,142.703,142.716,142.684,142.701,184200000.0
2006-04-02 23:04:00,142.701,142.717,142.69,142.699,81400000.0
2006-04-02 23:05:00,142.696,142.716,142.696,142.71,130299999.0
2006-04-02 23:06:00,142.715,142.718,142.671,142.694,206900003.0
2006-04-02 23:07:00,142.709,142.727,142.679,142.679,159899999.0
2006-04-02 23:08:00,142.692,142.705,142.684,142.697,41600000.0
2006-04-02 23:09:00,142.693,142.693,142.672,142.687,26200000.0
2006-04-02 23:10:00,142.68,142.691,142.673,142.679,127100003.0
2006-04-02 23:11:00,142.685,142.706,142.674,142.68,65000000.0
2006-04-02 23:12:00,142.709,142.734,142.709,142.726,95199997.0
2006-04-02 23:13:00,142.725,142.727,142.713,142.724,88699999.0
2006-04-02 23:14:00,142.724,142.724,142.68,142.68,46399999.0
2006-04-02 23:15:00,142.682,142.703,142.667,142.685,48600000.0
2006-04-02 23:16:00,142.7,142.713,142.689,142.704,109200001.0
2006-04-02 23:17:00,142.727,142.727,142.682,142.691,134999998.0
2006-04-02 23:18:00,142.685,142.703,142.68,142.68,173099997.0
2006-04-02 23:19:00,142.677,142.685,142.649,142.668,70500000.0
2006-04-02 23:20:00,142.678,142.701,142.66,142.66,124000001.0
2006-04-02 23:21:00,142.667,142.681,142.663,142.663,117799998.0
2006-04-02 23:22:00,142.662,142.678,142.657,142.678,90000002.0
2006-04-02 23:23:00,142.668,142.7,142.668,142.677,90399999.0
2006-04-02 23:24:00,142.669,142.697,142.669,142.689,95600002.0
2006-04-02 23:25:00,142.67,142.692,142.66,142.671,125499998.0
2006-04-02 23:26:00,142.669,142.693,142.662,142.686,112900000.0
2006-04-02 23:27:00,142.698,142.698,142.655,142.665,119100000.0
2006-04-02 23:28:00,142.675,142.699,142.662,142.682,117800001.0
2006-04-02 23:29:00,142.663,142.7,142.659,142.68,212199998.0
2006-04-02 23:30:00,142.672,142.676,142.645,142.645,69599999.0
2006-04-02 23:31:00,142.647,142.656,142.634,142.647,153500004.0
2006-04-02 23:32:00,142.676,142.681,142.638,142.641,124200001.0
2006-04-02 23:33:00,142.615,142.649,142.608,142.631,176199995.0
2006-04-02 23:34:00,142.628,142.645,142.614,142.625,83500001.0
2006-04-02 23:35:00,142.62,142.666,142.609,142.666,64699999.0
2006-04-02 23:36:00,142.642,142.655,142.637,142.643,74100001.0
2006-04-02 23:37:00,142.658,142.67,142.639,142.659,126199998.0
2006-04-02 23:38:00,142.644,142.671,142.638,142.638,187699996.0
2006-04-02 23:39:00,142.65,142.661,142.629,142.645,56800000.0
2006-04-02 23:40:00,142.638,142.662,142.635,142.66,52200000.0
2006-04-02 23:41:00,142.655,142.655,142.637,142.654,117099998.0
2006-04-02 23:42:00,142.655,142.67,142.649,142.66,160500001.0
2006-04-02 23:43:00,142.668,142.67,142.647,142.655,157100000.0
2006-04-02 23:44:00,142.648,142.673,142.645,142.658,121500003.0
2006-04-02 23:45:00,142.647,142.661,142.643,142.655,47200000.0
2006-04-02 23:46:00,142.649,142.665,142.648,142.654,137199998.0
2006-04-02 23:47:00,142.66,142.666,142.648,142.649,126899999.0
2006-04-02 23:48:00,142.642,142.661,142.642,142.653,71099998.0
2006-04-02 23:49:00,142.659,142.67,142.649,142.656,81300000.0
2006-04-02 23:50:00,142.657,142.657,142.644,142.644,53900001.0
2006-04-02 23:51:00,142.632,142.634,142.615,142.615,76099998.0
2006-04-02 23:52:00,142.618,142.635,142.618,142.624,147499998.0
2006-04-02 23:53:00,142.627,142.637,142.625,142.63,144100001.0
2006-04-02 23:54:00,142.643,142.644,142.635,142.641,51200001.0
2006-04-02 23:55:00,142.64,142.64,142.633,142.633,21600000.0
2006-04-02 23:56:00,142.638,142.645,142.635,142.645,165199996.0
2006-04-02 23:57:00,142.633,142.633,142.618,142.624,77500001.0
2006-04-02 23:58:00,142.627,142.633,142.627,142.633,12400000.0
2006-04-02 23:59:00,142.64,142.645,142.637,142.645,87100000.0
2006-04-03 00:00:00,142.637,142.658,142.637,142.643,65199999.0
2006-04-03 00:01:00,142.64,142.652,142.64,142.652,37600000.0
2006-04-03 00:02:00,142.653,142.655,142.64,142.655,74099998.0
2006-04-03 00:03:00,142.662,142.662,142.643,142.645,140499997.0
2006-04-03 00:04:00,142.652,142.658,142.651,142.658,32000000.0
2006-04-03 00:05:00,142.664,142.669,142.654,142.664,126899998.0
2006-04-03 00:06:00,142.66,142.66,142.643,142.643,71099999.0
2006-04-03 00:07:00,142.627,142.64,142.606,142.634,104500002.0
2006-04-03 00:08:00,142.633,142.635,142.613,142.613,93599997.0
2006-04-03 00:09:00,142.608,142.608,142.575,142.58,142999998.0
2006-04-03 00:10:00,142.582,142.622,142.576,142.622,119600000.0
2006-04-03 00:11:00,142.618,142.628,142.614,142.621,219699999.0
2006-04-03 00:12:00,142.622,142.631,142.618,142.627,51200000.0
2006-04-03 00:13:00,142.609,142.609,142.592,142.605,37200000.0
2006-04-03 00:14:00,142.61,142.61,142.605,142.61,61000002.0
2006-04-03 00:15:00,142.615,142.615,142.603,142.605,178600000.0
2006-04-03 00:16:00,142.608,142.615,142.6,142.61,124200001.0
2006-04-03 00:17:00,142.608,142.608,142.586,142.589,70800001.0
2006-04-03 00:18:00,142.593,142.603,142.593,142.597,128399999.0
2006-04-03 00:19:00,142.596,142.606,142.588,142.605,65300001.0
2006-04-03 00:20:00,142.609,142.609,142.6,142.609,125100002.0
2006-04-03 00:21:00,142.607,142.615,142.607,142.61,102300002.0
2006-04-03 00:22:00,142.61,142.623,142.61,142.62,55700001.0
2006-04-03 00:23:00,142.628,142.628,142.627,142.628,38799999.0
2006-04-03 00:24:00,142.635,142.635,142.625,142.625,76700000.0
2006-04-03 00:25:00,142.64,142.649,142.64,142.647,59900000.0
2006-04-03 00:26:00,142.643,142.644,142.616,142.623,90699999.0
2006-04-03 00:27:00,142.632,142.634,142.602,142.602,96299998.0
2006-04-03 00:28:00,142.586,142.606,142.586,142.593,121900001.0
2006-04-03 00:29:00,142.611,142.611,142.59,142.593,94199998.0
2006-04-03 00:30:00,142.59,142.595,142.585,142.59,203300005.0
2006-04-03 00:31:00,142.585,142.592,142.577,142.577,61299999.0
2006-04-03 00:32:00,142.581,142.584,142.581,142.584,30400000.0
2006-04-03 00:33:00,142.589,142.589,142.582,142.583,79499998.0
2006-04-03 00:34:00,142.58,142.585,142.575,142.575,101399999.0
2006-04-03 00:35:00,142.575,142.585,142.57,142.585,164699997.0
2006-04-03 00:36:00,142.579,142.579,142.557,142.557,53200000.0
2006-04-03 00:37:00,142.555,142.565,142.552,142.565,72299999.0
2006-04-03 00:38:00,142.557,142.557,142.542,142.542,75600000.0
2006-04-03 00:39:00,142.538,142.541,142.529,142.541,57200000.0
2006-04-03 00:40:00,142.536,142.543,142.52,142.543,33600000.0
2006-04-03 00:41:00,142.548,142.551,142.534,142.534,76700002.0
2006-04-03 00:42:00,142.524,142.531,142.514,142.514,112499998.0
2006-04-03 00:43:00,142.511,142.511,142.488,142.489,226599995.0
2006-04-03 00:44:00,142.493,142.499,142.489,142.498,131900000.0
2006-04-03 00:45:00,142.502,142.518,142.502,142.515,36900000.0
2006-04-03 00:46:00,142.517,142.517,142.505,142.505,31900000.0
2006-04-03 00:47:00,142.512,142.522,142.512,142.517,111600001.0
2006-04-03 00:48:00,142.522,142.522,142.509,142.517,49500000.0
2006-04-03 00:49:00,142.51,142.515,142.505,142.51,124100001.0
2006-04-03 00:50:00,142.507,142.528,142.507,142.511,61100001.0
2006-04-03 00:51:00,142.52,142.539,142.512,142.536,101999999.0
2006-04-03 00:52:00,142.54,142.548,142.535,142.545,50699999.0
2006-04-03 00:53:00,142.543,142.543,142.54,142.54,36000000.0
2006-04-03 00:54:00,142.54,142.545,142.535,142.54,105700001.0
2006-04-03 00:55:00,142.535,142.545,142.535,142.538,94800000.0
2006-04-03 00:56:00,142.539,142.544,142.532,142.532,88999998.0
2006-04-03 00:57:00,142.528,142.535,142.525,142.527,150600003.0
2006-04-03 00:58:00,142.532,142.543,142.531,142.54,125500000.0
2006-04-03 00:59:00,142.542,142.551,142.539,142.542,110899998.0
2006-04-03 01:00:00,142.542,142.588,142.542,142.567,73599999.0
2006-04-03 01:01:00,142.561,142.569,142.559,142.568,68400002.0
2006-04-03 01:02:00,142.578,142.578,142.558,142.569,73400001.0
2006-04-03 01:03:00,142.52,142.528,142.45,142.528,70900000.0
2006-04-03 01:04:00,142.548,142.565,142.538,142.565,129399998.0
2006-04-03 01:05:00,142.573,142.583,142.572,142.577,78900001.0
2006-04-03 01:06:00,142.591,142.596,142.591,142.596,22400000.0
2006-04-03 01:07:00,142.612,142.612,142.583,142.584,78699999.0
2006-04-03 01:08:00,142.58,142.58,142.58,142.58,10400000.0
2006-04-03 01:09:00,142.58,142.585,142.58,142.585,79600004.0
2006-04-03 01:10:00,142.589,142.601,142.582,142.595,151600001.0
2006-04-03 01:11:00,142.596,142.599,142.583,142.583,31800000.0
2006-04-03 01:12:00,142.58,142.58,142.557,142.569,101900000.0
2006-04-03 01:13:00,142.576,142.6,142.576,142.595,120700000.0
2006-04-03 01:14:00,142.595,142.6,142.587,142.587,13600000.0
2006-04-03 01:15:00,142.599,142.607,142.593,142.605,124199999.0
2006-04-03 01:16:00,142.612,142.612,142.59,142.603,75700000.0
2006-04-03 01:17:00,142.599,142.602,142.58,142.591,71200000.0
2006-04-03 01:18:00,142.607,142.607,142.6,142.605,89500000.0
2006-04-03 01:19:00,142.608,142.608,142.596,142.596,36400000.0
2006-04-03 01:20:00,142.6,142.608,142.6,142.608,72500002.0
2006-04-03 01:21:00,142.599,142.618,142.599,142.608,210799996.0
2006-04-03 01:22:00,142.612,142.626,142.612,142.62,111800000.0
2006-04-03 01:23:00,142.616,142.617,142.589,142.589,106399999.0
2006-04-03 01:24:00,142.582,142.582,142.55,142.55,112600002.0
2006-04-03 01:25:00,142.556,142.556,142.545,142.545,81600000.0
2006-04-03 01:26:00,142.542,142.547,142.526,142.54,182099998.0
2006-04-03 01:27:00,142.541,142.541,142.497,142.497,123400001.0
2006-04-03 01:28:00,142.489,142.505,142.489,142.497,78300002.0
2006-04-03 01:29:00,142.5,142.5,142.483,142.491,55800000.0
2006-04-03 01:30:00,142.49,142.495,142.482,142.495,190100001.0
2006-04-03 01:31:00,142.49,142.495,142.486,142.488,175800002.0
2006-04-03 01:32:00,142.47,142.495,142.456,142.495,117900001.0
2006-04-03 01:33:00,142.5,142.505,142.495,142.5,110800000.0
2006-04-03 01:34:00,142.507,142.507,142.49,142.498,176699998.0
2006-04-03 01:35:00,142.505,142.505,142.495,142.505,133000000.0
2006-04-03 01:36:00,142.502,142.509,142.502,142.502,48800000.0
2006-04-03 01:37:00,142.504,142.523,142.475,142.475,120700000.0
2006-04-03 01:38:00,142.473,142.495,142.473,142.495,118300002.0
2006-04-03 01:39:00,142.505,142.505,142.493,142.5,69000000.0
2006-04-03 01:40:00,142.498,142.498,142.488,142.498,76500000.0
2006-04-03 01:41:00,142.496,142.498,142.492,142.497,43200000.0
2006-04-03 01:42:00,142.505,142.505,142.495,142.5,165500001.0
2006-04-03 01:43:00,142.495,142.505,142.488,142.488,52200000.0
2006-04-03 01:44:00,142.474,142.489,142.473,142.475,148800004.0
2006-04-03 01:45:00,142.478,142.484,142.462,142.462,84800000.0
2006-04-03 01:46:00,142.444,142.444,142.436,142.443,50399999.0
2006-04-03 01:47:00,142.44,142.445,142.436,142.437,73600001.0
2006-04-03 01:48:00,142.42,142.421,142.412,142.421,80000002.0
2006-04-03 01:49:00,142.41,142.41,142.384,142.39,45100000.0
2006-04-03 01:50:00,142.432,142.594,142.432,142.594,79100001.0
2006-04-03 01:51:00,142.611,142.744,142.611,142.744,88700002.0
2006-04-03 01:52:00,142.756,142.756,142.739,142.746,134400003.0
2006-04-03 01:53:00,142.721,142.721,142.65,142.677,60700000.0
2006-04-03 01:54:00,142.684,142.693,142.68,142.682,172399999.0
2006-04-03 01:55:00,142.698,142.698,142.632,142.657,103799999.0
2006-04-03 01:56:00,142.667,142.682,142.622,142.623,156299998.0
2006-04-03 01:57:00,142.626,142.637,142.626,142.628,71600000.0
2006-04-03 01:58:00,142.647,142.653,142.647,142.653,16000000.0
2006-04-03 01:59:00,142.664,142.71,142.66,142.71,35100000.0
2006-04-03 02:00:00,142.7,142.7,142.678,142.679,59800002.0
2006-04-03 02:01:00,142.661,142.661,142.555,142.555,146199999.0
2006-04-03 02:02:00,142.568,142.584,142.535,142.535,167400001.0
2006-04-03 02:03:00,142.513,142.513,142.482,142.5,67900000.0
2006-04-03 02:04:00,142.502,142.507,142.46,142.46,132799997.0
2006-04-03 02:05:00,142.445,142.502,142.445,142.502,79899998.0
2006-04-03 02:06:00,142.509,142.509,142.489,142.493,62399999.0
2006-04-03 02:07:00,142.485,142.514,142.481,142.503,74400000.0
2006-04-03 02:08:00,142.501,142.515,142.498,142.515,109699997.0
2006-04-03 02:09:00,142.52,142.523,142.507,142.507,97099999.0
2006-04-03 02:10:00,142.47,142.47,142.404,142.427,42400000.0
2006-04-03 02:11:00,142.442,142.48,142.442,142.48,96100000.0
2006-04-03 02:12:00,142.477,142.493,142.471,142.493,130900000.0
2006-04-03 02:13:00,142.505,142.525,142.505,142.525,77300002.0
2006-04-03 02:14:00,142.529,142.534,142.52,142.521,118299999.0
2006-04-03 02:15:00,142.531,142.536,142.517,142.535,105300001.0
2006-04-03 02:16:00,142.536,142.562,142.536,142.561,101500000.0
2006-04-03 02:17:00,142.575,142.58,142.543,142.564,113000000.0
2006-04-03 02:18:00,142.576,142.587,142.558,142.587,85399999.0
2006-04-03 02:19:00,142.597,142.61,142.587,142.602,98800001.0
2006-04-03 02:20:00,142.63,142.656,142.63,142.633,78300000.0
2006-04-03 02:21:00,142.624,142.656,142.617,142.653,96600000.0
2006-04-03 02:22:00,142.673,142.701,142.673,142.696,66799999.0
2006-04-03 02:23:00,142.698,142.71,142.695,142.702,52200000.0
2006-04-03 02:24:00,142.717,142.759,142.717,142.759,78899999.0
2006-04-03 02:25:00,142.756,142.762,142.74,142.762,109699999.0
2006-04-03 02:26:00,142.764,142.825,142.764,142.824,93100000.0
2006-04-03 02:27:00,142.819,142.841,142.819,142.841,52400000.0
2006-04-03 02:28:00,142.856,142.881,142.844,142.881,145299998.0
2006-04-03 02:29:00,142.897,142.906,142.87,142.906,107699998.0
2006-04-03 02:30:00,142.92,142.922,142.896,142.914,102900000.0
2006-04-03 02:31:00,142.888,142.888,142.832,142.84,109299998.0
2006-04-03 02:32:00,142.844,142.855,142.839,142.847,112100001.0
2006-04-03 02:33:00,142.845,142.905,142.845,142.884,119100002.0
2006-04-03 02:34:00,142.885,142.893,142.849,142.849,99800000.0
2006-04-03 02:35:00,142.823,142.823,142.813,142.82,56300000.0
2006-04-03 02:36:00,142.815,142.846,142.807,142.84,123299997.0
2006-04-03 02:37:00,142.846,142.852,142.836,142.851,126200002.0
2006-04-03 02:38:00,142.862,142.876,142.855,142.876,83399997.0
2006-04-03 02:39:00,142.876,142.876,142.829,142.845,75800000.0
2006-04-03 02:40:00,142.835,142.838,142.826,142.831,130999999.0
2006-04-03 02:41:00,142.819,142.83,142.807,142.815,82400000.0
2006-04-03 02:42:00,142.798,142.817,142.798,142.817,62700000.0
2006-04-03 02:43:00,142.824,142.832,142.802,142.802,57100000.0
2006-04-03 02:44:00,142.783,142.787,142.769,142.769,81400000.0
2006-04-03 02:45:00,142.766,142.774,142.757,142.77,125600000.0
2006-04-03 02:46:00,142.764,142.764,142.719,142.72,127699999.0
2006-04-03 02:47:00,142.736,142.773,142.736,142.773,40000000.0
2006-04-03 02:48:00,142.778,142.781,142.771,142.771,145799999.0
2006-04-03 02:49:00,142.761,142.768,142.745,142.75,197100002.0
2006-04-03 02:50:00,142.763,142.791,142.763,142.788,142299998.0
2006-04-03 02:51:00,142.787,142.816,142.787,142.815,60300000.0
2006-04-03 02:52:00,142.822,142.83,142.803,142.814,135499999.0
2006-04-03 02:53:00,142.815,142.836,142.81,142.836,30500000.0
2006-04-03 02:54:00,142.833,142.833,142.823,142.825,38500000.0
2006-04-03 02:55:00,142.826,142.826,142.81,142.82,82299999.0
2006-04-03 02:56:00,142.847,142.875,142.846,142.872,96699999.0
2006-04-03 02:57:00,142.879,142.924,142.877,142.902,156200001.0
2006-04-03 02:58:00,142.892,142.906,142.878,142.878,93699999.0
2006-04-03 02:59:00,142.871,142.906,142.866,142.906,139099998.0
2006-04-03 03:00:00,142.907,142.911,142.818,142.818,73700000.0
2006-04-03 03:01:00,142.769,142.821,142.754,142.821,95700002.0
2006-04-03 03:02:00,142.816,142.82,142.806,142.813,126300002.0
2006-04-03 03:03:00,142.819,142.82,142.795,142.795,92900000.0
2006-04-03 03:04:00,142.779,142.803,142.777,142.803,63800000.0
2006-04-03 03:05:00,142.824,142.835,142.814,142.825,160199998.0
2006-04-03 03:06:00,142.835,142.854,142.835,142.85,178900001.0
2006-04-03 03:07:00,142.857,142.875,142.855,142.875,36200000.0
2006-04-03 03:08:00,142.883,142.908,142.872,142.908,49900000.0
2006-04-03 03:09:00,142.923,142.933,142.915,142.915,36600000.0
2006-04-03 03:10:00,142.886,142.886,142.862,142.862,16000000.0
2006-04-03 03:11:00,142.852,142.867,142.852,142.867,108700002.0
2006-04-03 03:12:00,142.857,142.867,142.841,142.841,66400000.0
2006-04-03 03:13:00,142.838,142.846,142.833,142.84,97899999.0
2006-04-03 03:14:00,142.837,142.838,142.837,142.838,25600000.0
2006-04-03 03:15:00,142.827,142.843,142.824,142.835,183400000.0
2006-04-03 03:16:00,142.835,142.839,142.827,142.832,117900000.0
2006-04-03 03:17:00,142.842,142.857,142.842,142.853,49500000.0
2006-04-03 03:18:00,142.85,142.871,142.85,142.871,36000000.0
2006-04-03 03:19:00,142.859,142.869,142.847,142.869,74399999.0
2006-04-03 03:20:00,142.878,142.898,142.878,142.887,95899998.0
2006-04-03 03:21:00,142.907,142.907,142.881,142.885,113499998.0
2006-04-03 03:22:00,142.883,142.883,142.869,142.872,147699998.0
2006-04-03 03:23:00,142.866,142.871,142.85,142.85,85800001.0
2006-04-03 03:24:00,142.85,142.856,142.844,142.844,74400000.0
2006-04-03 03:25:00,142.842,142.854,142.842,142.844,145499999.0
2006-04-03 03:26:00,142.845,142.846,142.815,142.817,33900000.0
2006-04-03 03:27:00,142.803,142.803,142.802,142.802,28000000.0
2006-04-03 03:28:00,142.784,142.784,142.762,142.766,84700001.0
2006-04-03 03:29:00,142.76,142.765,142.76,142.761,102100000.0
2006-04-03 03:30:00,142.755,142.76,142.712,142.721,126299998.0
2006-04-03 03:31:00,142.729,142.756,142.717,142.756,114800000.0
2006-04-03 03:32:00,142.762,142.762,142.744,142.744,114399997.0
2006-04-03 03:33:00,142.742,142.742,142.688,142.688,86400001.0
2006-04-03 03:34:00,142.679,142.679,142.665,142.665,59200002.0
2006-04-03 03:35:00,142.684,142.706,142.677,142.677,115900003.0
2006-04-03 03:36:00,142.677,142.68,142.658,142.662,63100000.0
2006-04-03 03:37:00,142.66,142.67,142.653,142.653,65300000.0
2006-04-03 03:38:00,142.651,142.651,142.636,142.637,227000002.0
2006-04-03 03:39:00,142.643,142.645,142.632,142.645,73800000.0
2006-04-03 03:40:00,142.653,142.656,142.616,142.616,130300001.0
2006-04-03 03:41:00,142.622,142.623,142.595,142.601,67100000.0
2006-04-03 03:42:00,142.609,142.616,142.599,142.607,60100000.0
2006-04-03 03:43:00,142.626,142.639,142.619,142.632,80100001.0
2006-04-03 03:44:00,142.645,142.666,142.641,142.666,86200002.0
2006-04-03 03:45:00,142.675,142.675,142.665,142.675,58000000.0
2006-04-03 03:46:00,142.687,142.705,142.687,142.704,46800000.0
2006-04-03 03:47:00,142.714,142.768,142.714,142.768,68899999.0
2006-04-03 03:48:00,142.764,142.767,142.748,142.767,81500001.0
2006-04-03 03:49:00,142.76,142.778,142.754,142.778,85000001.0
2006-04-03 03:50:00,142.781,142.791,142.769,142.772,58700000.0
2006-04-03 03:51:00,142.772,142.773,142.762,142.762,198500001.0
2006-04-03 03:52:00,142.762,142.762,142.747,142.747,87700002.0
2006-04-03 03:53:00,142.734,142.735,142.722,142.735,47799999.0
2006-04-03 03:54:00,142.735,142.747,142.733,142.74,54800000.0
2006-04-03 03:55:00,142.731,142.731,142.689,142.696,25200000.0
2006-04-03 03:56:00,142.691,142.707,142.689,142.692,64100000.0
2006-04-03 03:57:00,142.692,142.692,142.674,142.692,29900000.0
2006-04-03 03:58:00,142.697,142.699,142.663,142.663,85100002.0
2006-04-03 03:59:00,142.655,142.668,142.653,142.662,76200001.0
2006-04-03 04:00:00,142.666,142.669,142.663,142.663,71599999.0
2006-04-03 04:01:00,142.664,142.678,142.664,142.678,36300000.0
2006-04-03 04:02:00,142.687,142.698,142.676,142.695,114799999.0
2006-04-03 04:03:00,142.7,142.701,142.685,142.692,51600000.0
2006-04-03 04:04:00,142.7,142.705,142.7,142.705,64700000.0
2006-04-03 04:05:00,142.702,142.71,142.697,142.701,113400002.0
2006-04-03 04:06:00,142.714,142.717,142.706,142.706,63299999.0
2006-04-03 04:07:00,142.707,142.71,142.7,142.71,59799999.0
2006-04-03 04:08:00,142.713,142.713,142.701,142.708,45200000.0
2006-04-03 04:09:00,142.705,142.722,142.705,142.718,146200001.0
2006-04-03 04:10:00,142.718,142.718,142.705,142.705,70099999.0
2006-04-03 04:11:00,142.699,142.708,142.699,142.708,32800000.0
2006-04-03 04:12:00,142.698,142.709,142.698,142.703,104099999.0
2006-04-03 04:13:00,142.708,142.709,142.703,142.705,56000000.0
2006-04-03 04:14:00,142.704,142.718,142.686,142.718,135299995.0
2006-04-03 04:15:00,142.724,142.729,142.709,142.724,58500000.0
2006-04-03 04:16:00,142.727,142.734,142.714,142.714,33800000.0
2006-04-03 04:17:00,142.724,142.726,142.716,142.72,67000001.0
2006-04-03 04:18:00,142.715,142.724,142.715,142.724,98700004.0
2006-04-03 04:19:00,142.736,142.744,142.735,142.743,67399999.0
2006-04-03 04:20:00,142.751,142.751,142.735,142.735,124200002.0
2006-04-03 04:21:00,142.742,142.756,142.742,142.742,85300001.0
2006-04-03 04:22:00,142.741,142.756,142.737,142.745,179699997.0
2006-04-03 04:23:00,142.739,142.75,142.738,142.747,84800000.0
2006-04-03 04:24:00,142.743,142.743,142.728,142.734,121999998.0
2006-04-03 04:25:00,142.729,142.748,142.729,142.746,98899997.0
2006-04-03 04:26:00,142.745,142.745,142.724,142.724,29600000.0
2006-04-03 04:27:00,142.721,142.722,142.703,142.713,40500000.0
2006-04-03 04:28:00,142.712,142.727,142.704,142.705,101500003.0
2006-04-03 04:29:00,142.695,142.712,142.695,142.707,102900002.0
2006-04-03 04:30:00,142.72,142.72,142.703,142.703,41600000.0
2006-04-03 04:31:00,142.693,142.702,142.691,142.691,55900001.0
2006-04-03 04:32:00,142.698,142.703,142.69,142.703,40500000.0
2006-04-03 04:33:00,142.715,142.733,142.715,142.727,31300000.0
2006-04-03 04:34:00,142.746,142.754,142.739,142.745,89599998.0
2006-04-03 04:35:00,142.751,142.751,142.731,142.751,143199997.0
2006-04-03 04:36:00,142.753,142.756,142.745,142.75,68699997.0
2006-04-03 04:37:00,142.747,142.754,142.738,142.749,96700000.0
2006-04-03 04:38:00,142.75,142.75,142.732,142.744,81000001.0
2006-04-03 04:39:00,142.744,142.744,142.73,142.73,25900000.0
2006-04-03 04:40:00,142.735,142.744,142.721,142.735,112400003.0
2006-04-03 04:41:00,142.736,142.743,142.731,142.743,37600000.0
2006-04-03 04:42:00,142.737,142.742,142.737,142.742,21800000.0
2006-04-03 04:43:00,142.74,142.74,142.737,142.737,56799999.0
2006-04-03 04:44:00,142.737,142.737,142.702,142.706,37499999.0
2006-04-03 04:45:00,142.693,142.695,142.677,142.683,112400002.0
2006-04-03 04:46:00,142.692,142.705,142.681,142.705,116699998.0
2006-04-03 04:47:00,142.709,142.716,142.7,142.708,155500001.0
2006-04-03 04:48:00,142.709,142.719,142.707,142.707,116799998.0
2006-04-03 04:49:00,142.708,142.708,142.701,142.701,74700001.0
2006-04-03 04:50:00,142.703,142.711,142.694,142.694,84299999.0
2006-04-03 04:51:00,142.71,142.71,142.71,142.71,16000000.0
2006-04-03 04:52:00,142.708,142.72,142.698,142.72,83899999.0
2006-04-03 04:53:00,142.727,142.727,142.708,142.715,55200000.0
2006-04-03 04:54:00,142.723,142.727,142.719,142.719,76000001.0
2006-04-03 04:55:00,142.719,142.726,142.719,142.725,142700001.0
2006-04-03 04:56:00,142.726,142.726,142.715,142.716,128400002.0
2006-04-03 04:57:00,142.71,142.716,142.708,142.716,91000000.0
2006-04-03 04:58:00,142.716,142.716,142.714,142.714,6100000.0
2006-04-03 04:59:00,142.707,142.715,142.707,142.71,69300000.0
2006-04-03 05:00:00,142.708,142.708,142.695,142.704,159100000.0
2006-04-03 05:01:00,142.691,142.691,142.528,142.528,93100002.0
2006-04-03 05:02:00,142.516,142.529,142.516,142.529,30400000.0
2006-04-03 05:03:00,142.543,142.581,142.539,142.575,86599997.0
2006-04-03 05:04:00,142.571,142.571,142.556,142.563,149900002.0
2006-04-03 05:05:00,142.563,142.578,142.562,142.562,94200002.0
2006-04-03 05:06:00,142.55,142.55,142.536,142.545,127600002.0
2006-04-03 05:07:00,142.547,142.56,142.54,142.553,122400000.0
2006-04-03 05:08:00,142.563,142.576,142.56,142.576,102299998.0
2006-04-03 05:09:00,142.575,142.575,142.544,142.55,35900000.0
2006-04-03 05:10:00,142.547,142.558,142.53,142.53,161199998.0
2006-04-03 05:11:00,142.523,142.555,142.523,142.538,48100000.0
2006-04-03 05:12:00,142.522,142.543,142.522,142.536,109800000.0
2006-04-03 05:13:00,142.553,142.561,142.537,142.538,81799998.0
2006-04-03 05:14:00,142.548,142.549,142.539,142.549,118599998.0
2006-04-03 05:15:00,142.549,142.564,142.536,142.556,158700000.0
2006-04-03 05:16:00,142.565,142.596,142.565,142.596,66700000.0
2006-04-03 05:17:00,142.588,142.598,142.588,142.591,80200000.0
2006-04-03 05:18:00,142.605,142.605,142.6,142.6,31800001.0
2006-04-03 05:19:00,142.593,142.593,142.583,142.583,34400000.0
2006-04-03 05:20:00,142.58,142.58,142.553,142.553,64300000.0
2006-04-03 05:21:00,142.545,142.549,142.522,142.522,158100000.0
2006-04-03 05:22:00,142.506,142.511,142.5,142.5,101900000.0
2006-04-03 05:23:00,142.495,142.52,142.495,142.52,59900000.0
2006-04-03 05:24:00,142.52,142.544,142.52,142.535,86100001.0
2006-04-03 05:25:00,142.532,142.532,142.518,142.53,39300001.0
2006-04-03 05:26:00,142.51,142.51,142.489,142.492,48400000.0
2006-04-03 05:27:00,142.499,142.519,142.499,142.502,67899999.0
2006-04-03 05:28:00,142.506,142.506,142.492,142.502,101199999.0
2006-04-03 05:29:00,142.509,142.51,142.493,142.51,101299997.0
2006-04-03 05:30:00,142.516,142.525,142.516,142.525,26399999.0
2006-04-03 05:31:00,142.535,142.539,142.529,142.539,134100002.0
2006-04-03 05:32:00,142.54,142.54,142.532,142.532,14600000.0
2006-04-03 05:33:00,142.528,142.528,142.496,142.522,68600000.0
2006-04-03 05:34:00,142.527,142.53,142.527,142.53,12800000.0
2006-04-03 05:35:00,142.534,142.541,142.534,142.541,8800000.0
2006-04-03 05:36:00,142.532,142.535,142.525,142.53,90400000.0
2006-04-03 05:37:00,142.519,142.522,142.516,142.517,97100000.0
2006-04-03 05:38:00,142.524,142.526,142.524,142.526,28000001.0
2006-04-03 05:39:00,142.53,142.53,142.53,142.53,50000000.0
2006-04-03 05:40:00,142.535,142.587,142.535,142.587,143600000.0
2006-04-03 05:41:00,142.583,142.583,142.572,142.579,110299997.0
2006-04-03 05:42:00,142.574,142.582,142.559,142.561,121900001.0
2006-04-03 05:43:00,142.577,142.59,142.577,142.59,47899999.0
2006-04-03 05:44:00,142.6,142.653,142.6,142.653,94599998.0
2006-04-03 05:45:00,142.65,142.696,142.635,142.696,94400000.0
2006-04-03 05:46:00,142.693,142.693,142.679,142.681,72700001.0
2006-04-03 05:47:00,142.688,142.701,142.677,142.698,95700000.0
2006-04-03 05:48:00,142.691,142.706,142.685,142.69,168699998.0
2006-04-03 05:49:00,142.694,142.698,142.676,142.676,145900003.0
2006-04-03 05:50:00,142.671,142.675,142.663,142.675,35400000.0
2006-04-03 05:51:00,142.67,142.67,142.653,142.653,26999999.0
2006-04-03 05:52:00,142.644,142.651,142.625,142.625,160600000.0
2006-04-03 05:53:00,142.628,142.631,142.624,142.627,200799999.0
2006-04-03 05:54:00,142.631,142.633,142.616,142.621,69400000.0
2006-04-03 05:55:00,142.63,142.632,142.624,142.627,32300000.0
2006-04-03 05:56:00,142.616,142.616,142.601,142.608,97200000.0
2006-04-03 05:57:00,142.608,142.625,142.597,142.625,78800001.0
2006-04-03 05:58:00,142.634,142.638,142.628,142.63,113499998.0
2006-04-03 05:59:00,142.623,142.623,142.604,142.615,127999999.0
2006-04-03 06:00:00,142.616,142.624,142.604,142.611,104000001.0
2006-04-03 06:01:00,142.614,142.614,142.594,142.594,43499999.0
2006-04-03 06:02:00,142.596,142.607,142.596,142.601,101300001.0
2006-04-03 06:03:00,142.603,142.617,142.603,142.606,73600000.0
2006-04-03 06:04:00,142.61,142.613,142.603,142.603,65900000.0
2006-04-03 06:05:00,142.619,142.619,142.599,142.613,59500000.0
2006-04-03 06:06:00,142.61,142.614,142.603,142.603,122999999.0
2006-04-03 06:07:00,142.598,142.652,142.598,142.646,168999999.0
2006-04-03 06:08:00,142.65,142.658,142.634,142.658,72699999.0
2006-04-03 06:09:00,142.662,142.676,142.659,142.665,131800000.0
2006-04-03 06:10:00,142.661,142.677,142.656,142.67,63100000.0
2006-04-03 06:11:00,142.668,142.67,142.663,142.67,98300000.0
2006-04-03 06:12:00,142.665,142.665,142.65,142.65,65900001.0
2006-04-03 06:13:00,142.645,142.668,142.645,142.656,108099999.0
2006-04-03 06:14:00,142.66,142.675,142.66,142.674,150300003.0
2006-04-03 06:15:00,142.687,142.688,142.678,142.682,104899999.0
2006-04-03 06:16:00,142.692,142.697,142.66,142.66,113999997.0
2006-04-03 06:17:00,142.659,142.665,142.644,142.656,46400000.0
2006-04-03 06:18:00,142.652,142.655,142.635,142.64,131900001.0
2006-04-03 06:19:00,142.645,142.646,142.631,142.645,86400000.0
2006-04-03 06:20:00,142.649,142.661,142.649,142.661,13600000.0
2006-04-03 06:21:00,142.654,142.654,142.651,142.651,36800000.0
2006-04-03 06:22:00,142.65,142.656,142.644,142.656,81799999.0
2006-04-03 06:23:00,142.669,142.68,142.662,142.67,182600002.0
2006-04-03 06:24:00,142.678,142.682,142.678,142.682,15200000.0
2006-04-03 06:25:00,142.721,142.746,142.701,142.737,109300000.0
2006-04-03 06:26:00,142.752,142.765,142.739,142.763,225000000.0
2006-04-03 06:27:00,142.789,142.833,142.789,142.83,99000000.0
2006-04-03 06:28:00,142.83,142.848,142.821,142.827,127600000.0
2006-04-03 06:29:00,142.817,142.817,142.796,142.805,107500001.0
2006-04-03 06:30:00,142.822,142.849,142.815,142.849,183500002.0
2006-04-03 06:31:00,142.852,142.854,142.837,142.837,30700000.0
2006-04-03 06:32:00,142.83,142.847,142.816,142.816,118500001.0
2006-04-03 06:33:00,142.812,142.817,142.787,142.787,21600000.0
2006-04-03 06:34:00,142.772,142.79,142.764,142.79,17500000.0
2006-04-03 06:35:00,142.802,142.802,142.768,142.779,135499998.0
2006-04-03 06:36:00,142.787,142.789,142.756,142.765,99700000.0
2006-04-03 06:37:00,142.785,142.804,142.785,142.799,83099999.0
2006-04-03 06:38:00,142.81,142.827,142.797,142.797,106500000.0
2006-04-03 06:39:00,142.802,142.803,142.802,142.803,8800000.0
2006-04-03 06:40:00,142.812,142.831,142.803,142.812,136799998.0
2006-04-03 06:41:00,142.812,142.854,142.812,142.854,41399999.0
2006-04-03 06:42:00,142.867,142.868,142.802,142.803,112500001.0
2006-04-03 06:43:00,142.807,142.807,142.689,142.736,67300000.0
2006-04-03 06:44:00,142.78,142.8,142.758,142.758,55900000.0
2006-04-03 06:45:00,142.722,142.723,142.687,142.687,135100001.0
2006-04-03 06:46:00,142.677,142.736,142.669,142.732,73500000.0
2006-04-03 06:47:00,142.752,142.758,142.714,142.737,131799999.0
2006-04-03 06:48:00,142.745,142.746,142.702,142.713,51899999.0
2006-04-03 06:49:00,142.734,142.765,142.731,142.764,55100000.0
2006-04-03 06:50:00,142.776,142.785,142.755,142.777,106899999.0
2006-04-03 06:51:00,142.783,142.785,142.757,142.761,96600001.0
2006-04-03 06:52:00,142.762,142.79,142.759,142.788,139699999.0
2006-04-03 06:53:00,142.822,142.828,142.803,142.812,69499999.0
2006-04-03 06:54:00,142.821,142.84,142.821,142.829,118100002.0
2006-04-03 06:55:00,142.831,142.849,142.831,142.833,85900000.0
2006-04-03 06:56:00,142.834,142.843,142.822,142.835,123800001.0
2006-04-03 06:57:00,142.836,142.836,142.817,142.823,77600000.0
2006-04-03 06:58:00,142.833,142.864,142.833,142.864,78199999.0
2006-04-03 06:59:00,142.861,142.864,142.85,142.85,123300002.0
2006-04-03 07:00:00,142.854,142.857,142.845,142.845,103500002.0
2006-04-03 07:01:00,142.841,142.855,142.833,142.85,172100001.0
2006-04-03 07:02:00,142.846,142.851,142.813,142.813,68600002.0
2006-04-03 07:03:00,142.799,142.802,142.785,142.791,190299999.0
2006-04-03 07:04:00,142.786,142.803,142.784,142.803,97499997.0
2006-04-03 07:05:00,142.797,142.817,142.797,142.81,121399999.0
2006-04-03 07:06:00,142.806,142.806,142.78,142.78,104800000.0
2006-04-03 07:07:00,142.786,142.799,142.786,142.796,65300001.0
2006-04-03 07:08:00,142.799,142.831,142.799,142.828,102199999.0
2006-04-03 07:09:00,142.822,142.822,142.789,142.789,118499998.0
2006-04-03 07:10:00,142.778,142.802,142.776,142.788,144000003.0
2006-04-03 07:11:00,142.782,142.793,142.78,142.789,188800000.0
2006-04-03 07:12:00,142.803,142.841,142.803,142.84,49300000.0
2006-04-03 07:13:00,142.84,142.842,142.833,142.833,153299996.0
2006-04-03 07:14:00,142.826,142.849,142.826,142.848,95500001.0
2006-04-03 07:15:00,142.85,142.857,142.843,142.843,142900001.0
2006-04-03 07:16:00,142.842,142.865,142.842,142.863,37399999.0
2006-04-03 07:17:00,142.862,142.88,142.857,142.88,129900002.0
2006-04-03 07:18:00,142.869,142.869,142.83,142.83,52100000.0
2006-04-03 07:19:00,142.813,142.813,142.812,142.812,39199999.0
2006-04-03 07:20:00,142.799,142.814,142.79,142.801,161100004.0
2006-04-03 07:21:00,142.799,142.81,142.797,142.799,54900000.0
2006-04-03 07:22:00,142.8,142.803,142.795,142.798,68600001.0
2006-04-03 07:23:00,142.803,142.803,142.785,142.785,115899999.0
2006-04-03 07:24:00,142.776,142.781,142.766,142.781,54400000.0
2006-04-03 07:25:00,142.782,142.796,142.782,142.789,52200000.0
2006-04-03 07:26:00,142.795,142.803,142.794,142.799,99900000.0
2006-04-03 07:27:00,142.797,142.809,142.783,142.783,82299999.0
2006-04-03 07:28:00,142.787,142.787,142.782,142.782,83900000.0
2006-04-03 07:29:00,142.773,142.778,142.768,142.775,53499999.0
2006-04-03 07:30:00,142.775,142.777,142.771,142.773,61000001.0
2006-04-03 07:31:00,142.779,142.779,142.769,142.77,67300000.0
2006-04-03 07:32:00,142.775,142.775,142.764,142.765,83499998.0
2006-04-03 07:33:00,142.763,142.765,142.754,142.763,145299996.0
2006-04-03 07:34:00,142.77,142.775,142.763,142.775,91299999.0
2006-04-03 07:35:00,142.777,142.791,142.773,142.778,51200000.0
2006-04-03 07:36:00,142.785,142.789,142.785,142.787,30200000.0
2006-04-03 07:37:00,142.792,142.797,142.78,142.78,136099998.0
2006-04-03 07:38:00,142.785,142.797,142.785,142.789,35300000.0
2006-04-03 07:39:00,142.775,142.794,142.774,142.774,75700000.0
2006-04-03 07:40:00,142.763,142.769,142.756,142.756,70100002.0
2006-04-03 07:41:00,142.743,142.747,142.73,142.73,141299999.0
2006-04-03 07:42:00,142.723,142.733,142.712,142.725,138500002.0
2006-04-03 07:43:00,142.725,142.732,142.716,142.727,119399999.0
2006-04-03 07:44:00,142.716,142.716,142.695,142.705,38100000.0
2006-04-03 07:45:00,142.704,142.715,142.7,142.708,64800000.0
2006-04-03 07:46:00,142.71,142.724,142.705,142.707,95200000.0
2006-04-03 07:47:00,142.71,142.715,142.702,142.703,81100001.0
2006-04-03 07:48:00,142.706,142.709,142.699,142.699,82700002.0
2006-04-03 07:49:00,142.699,142.704,142.69,142.696,95999999.0
2006-04-03 07:50:00,142.703,142.716,142.699,142.716,55900000.0
2006-04-03 07:51:00,142.714,142.719,142.713,142.713,39199999.0
2006-04-03 07:52:00,142.703,142.708,142.698,142.708,64000001.0
2006-04-03 07:53:00,142.719,142.732,142.716,142.725,67200000.0
2006-04-03 07:54:00,142.718,142.732,142.711,142.728,124700001.0
2006-04-03 07:55:00,142.728,142.735,142.727,142.735,144400002.0
2006-04-03 07:56:00,142.735,142.739,142.727,142.727,80199998.0
2006-04-03 07:57:00,142.745,142.756,142.741,142.745,94099999.0
2006-04-03 07:58:00,142.761,142.763,142.746,142.755,79200000.0
2006-04-03 07:59:00,142.777,142.788,142.767,142.785,115000001.0
2006-04-03 08:00:00,142.789,142.796,142.782,142.796,111900001.0
2006-04-03 08:01:00,142.804,142.817,142.796,142.808,115000002.0
2006-04-03 08:02:00,142.803,142.813,142.801,142.813,30400000.0
2006-04-03 08:03:00,142.806,142.808,142.805,142.805,13600000.0
2006-04-03 08:04:00,142.805,142.805,142.777,142.798,150200000.0
2006-04-03 08:05:00,142.805,142.817,142.804,142.817,39200000.0
2006-04-03 08:06:00,142.821,142.821,142.81,142.82,80400000.0
2006-04-03 08:07:00,142.818,142.833,142.818,142.827,69500000.0
2006-04-03 08:08:00,142.821,142.83,142.816,142.818,100000000.0
2006-04-03 08:09:00,142.822,142.824,142.799,142.799,81399999.0
2006-04-03 08:10:00,142.803,142.811,142.803,142.811,42600001.0
2006-04-03 08:11:00,142.818,142.818,142.806,142.812,72500000.0
2006-04-03 08:12:00,142.817,142.839,142.817,142.817,160899997.0
2006-04-03 08:13:00,142.811,142.874,142.811,142.874,141899999.0
2006-04-03 08:14:00,142.867,142.881,142.863,142.871,83399999.0
2006-04-03 08:15:00,142.86,142.86,142.854,142.859,68799999.0
2006-04-03 08:16:00,142.863,142.875,142.863,142.868,102999997.0
2006-04-03 08:17:00,142.864,142.882,142.859,142.882,54000000.0
2006-04-03 08:18:00,142.888,142.903,142.888,142.897,100000000.0
2006-04-03 08:19:00,142.885,142.891,142.885,142.888,111800002.0
2006-04-03 08:20:00,142.895,142.895,142.871,142.871,95499998.0
2006-04-03 08:21:00,142.867,142.878,142.86,142.86,166099996.0
2006-04-03 08:22:00,142.855,142.863,142.854,142.863,56100000.0
2006-04-03 08:23:00,142.858,142.866,142.846,142.866,106000001.0
2006-04-03 08:24:00,142.867,142.89,142.865,142.89,130299999.0
2006-04-03 08:25:00,142.885,142.888,142.878,142.878,78200000.0
2006-04-03 08:26:00,142.887,142.903,142.887,142.903,49300001.0
2006-04-03 08:27:00,142.897,142.908,142.894,142.898,117900003.0
2006-04-03 08:28:00,142.91,142.912,142.887,142.887,141099998.0
2006-04-03 08:29:00,142.897,142.902,142.893,142.893,84700001.0
2006-04-03 08:30:00,142.894,142.905,142.894,142.898,87900001.0
2006-04-03 08:31:00,142.908,142.916,142.903,142.908,72600000.0
2006-04-03 08:32:00,142.908,142.911,142.894,142.895,148500000.0
2006-04-03 08:33:00,142.901,142.916,142.901,142.907,113500002.0
2006-04-03 08:34:00,142.903,142.928,142.903,142.928,81800000.0
2006-04-03 08:35:00,142.926,142.94,142.925,142.925,106299999.0
2006-04-03 08:36:00,142.927,142.929,142.921,142.921,108500000.0
2006-04-03 08:37:00,142.924,142.924,142.906,142.915,170000004.0
2006-04-03 08:38:00,142.914,142.919,142.91,142.919,43800000.0
2006-04-03 08:39:00,142.916,142.916,142.904,142.911,130299999.0
2006-04-03 08:40:00,142.909,142.918,142.909,142.918,86900000.0
2006-04-03 08:41:00,142.913,142.924,142.911,142.92,187200000.0
2006-04-03 08:42:00,142.919,142.927,142.891,142.918,169700002.0
2006-04-03 08:43:00,142.918,142.922,142.886,142.886,128299999.0
2006-04-03 08:44:00,142.884,142.909,142.884,142.894,68699999.0
2006-04-03 08:45:00,142.889,142.924,142.881,142.92,90199999.0
2006-04-03 08:46:00,142.919,142.932,142.898,142.898,209700005.0
2006-04-03 08:47:00,142.897,142.906,142.893,142.893,55200000.0
2006-04-03 08:48:00,142.899,142.906,142.892,142.893,72700000.0
2006-04-03 08:49:00,142.876,142.9,142.876,142.891,104600000.0
2006-04-03 08:50:00,142.892,142.897,142.887,142.895,164800002.0
2006-04-03 08:51:00,142.881,142.881,142.787,142.795,133100001.0
2006-04-03 08:52:00,142.791,142.809,142.784,142.809,82400000.0
2006-04-03 08:53:00,142.809,142.824,142.8,142.824,40800000.0
2006-04-03 08:54:00,142.824,142.824,142.815,142.822,72800000.0
2006-04-03 08:55:00,142.822,142.863,142.817,142.863,50400000.0
2006-04-03 08:56:00,142.857,142.87,142.85,142.862,93500003.0
2006-04-03 08:57:00,142.862,142.862,142.805,142.805,80799999.0
2006-04-03 08:58:00,142.812,142.84,142.812,142.83,54099999.0
2006-04-03 08:59:00,142.831,142.866,142.829,142.855,124100001.0
2006-04-03 09:00:00,142.857,142.88,142.857,142.87,113500002.0
2006-04-03 09:01:00,142.878,142.93,142.878,142.926,96699999.0
2006-04-03 09:02:00,142.928,142.928,142.916,142.924,35600000.0
2006-04-03 09:03:00,142.933,142.942,142.933,142.936,107799999.0
2006-04-03 09:04:00,142.926,142.939,142.921,142.927,63900001.0
2006-04-03 09:05:00,142.927,142.939,142.927,142.939,90200001.0
2006-04-03 09:06:00,142.938,142.942,142.929,142.929,69000001.0
2006-04-03 09:07:00,142.92,142.924,142.907,142.907,42400000.0
2006-04-03 09:08:00,142.905,142.918,142.905,142.918,143499997.0
2006-04-03 09:09:00,142.927,142.943,142.921,142.943,160399999.0
2006-04-03 09:10:00,142.931,142.932,142.92,142.93,88500000.0
2006-04-03 09:11:00,142.937,142.955,142.925,142.928,130400000.0
2006-04-03 09:12:00,142.928,142.928,142.916,142.917,164199999.0
2006-04-03 09:13:00,142.92,142.925,142.914,142.925,61299999.0
2006-04-03 09:14:00,142.925,142.942,142.925,142.938,153200001.0
2006-04-03 09:15:00,142.94,142.954,142.939,142.944,86800002.0
2006-04-03 09:16:00,142.954,142.971,142.954,142.966,59099999.0
2006-04-03 09:17:00,142.956,142.959,142.956,142.959,47099999.0
2006-04-03 09:18:00,142.953,142.977,142.953,142.977,179899999.0
2006-04-03 09:19:00,142.966,142.968,142.962,142.968,31200001.0
2006-04-03 09:20:00,142.958,142.972,142.956,142.963,51000000.0
2006-04-03 09:21:00,142.971,142.971,142.944,142.944,93500000.0
2006-04-03 09:22:00,142.936,142.936,142.922,142.93,156300000.0
2006-04-03 09:23:00,142.925,142.925,142.887,142.887,58700001.0
2006-04-03 09:24:00,142.886,142.902,142.886,142.902,182000001.0
2006-04-03 09:25:00,142.9,142.902,142.891,142.891,23000000.0
2006-04-03 09:26:00,142.891,142.899,142.882,142.882,91599997.0
2006-04-03 09:27:00,142.895,142.898,142.875,142.885,105200002.0
2006-04-03 09:28:00,142.877,142.878,142.869,142.872,95199999.0
2006-04-03 09:29:00,142.864,142.866,142.855,142.864,102299998.0
2006-04-03 09:30:00,142.871,142.886,142.861,142.886,92199998.0
2006-04-03 09:31:00,142.877,142.893,142.877,142.889,97500000.0
2006-04-03 09:32:00,142.881,142.894,142.88,142.891,96000000.0
2006-04-03 09:33:00,142.888,142.897,142.887,142.895,98200001.0
2006-04-03 09:34:00,142.887,142.887,142.878,142.878,176899999.0
2006-04-03 09:35:00,142.871,142.871,142.842,142.842,164599998.0
2006-04-03 09:36:00,142.841,142.841,142.826,142.835,139700001.0
2006-04-03 09:37:00,142.827,142.837,142.821,142.833,138700000.0
2006-04-03 09:38:00,142.833,142.837,142.832,142.835,38900000.0
2006-04-03 09:39:00,142.831,142.834,142.821,142.822,49800000.0
2006-04-03 09:40:00,142.82,142.82,142.805,142.805,95400002.0
2006-04-03 09:41:00,142.801,142.801,142.783,142.783,84700001.0
2006-04-03 09:42:00,142.795,142.808,142.791,142.791,86100001.0
2006-04-03 09:43:00,142.773,142.798,142.773,142.793,63699999.0
2006-04-03 09:44:00,142.794,142.808,142.773,142.773,158999999.0
2006-04-03 09:45:00,142.768,142.769,142.762,142.765,99399998.0
2006-04-03 09:46:00,142.778,142.778,142.766,142.775,94599998.0
2006-04-03 09:47:00,142.775,142.777,142.768,142.777,121699998.0
2006-04-03 09:48:00,142.777,142.78,142.769,142.779,112900000.0
2006-04-03 09:49:00,142.775,142.775,142.749,142.749,126200000.0
2006-04-03 09:50:00,142.744,142.765,142.742,142.765,75299999.0
2006-04-03 09:51:00,142.78,142.785,142.766,142.767,90099999.0
2006-04-03 09:52:00,142.763,142.801,142.763,142.791,37300000.0
2006-04-03 09:53:00,142.788,142.788,142.755,142.765,98200000.0
2006-04-03 09:54:00,142.765,142.772,142.755,142.766,96699999.0
2006-04-03 09:55:00,142.761,142.77,142.75,142.77,96100000.0
2006-04-03 09:56:00,142.787,142.817,142.78,142.817,90700001.0
2006-04-03 09:57:00,142.811,142.819,142.811,142.819,7100000.0
2006-04-03 09:58:00,142.818,142.832,142.818,142.83,109500000.0
2006-04-03 09:59:00,142.826,142.837,142.826,142.837,100900003.0
2006-04-03 10:00:00,142.833,142.837,142.816,142.822,188800002.0
2006-04-03 10:01:00,142.809,142.834,142.809,142.827,78700001.0
2006-04-03 10:02:00,142.822,142.823,142.81,142.823,69600000.0
2006-04-03 10:03:00,142.81,142.815,142.81,142.81,26400000.0
2006-04-03 10:04:00,142.816,142.832,142.816,142.816,39799999.0
2006-04-03 10:05:00,142.799,142.799,142.78,142.78,44800000.0
2006-04-03 10:06:00,142.78,142.807,142.779,142.805,154100003.0
2006-04-03 10:07:00,142.808,142.816,142.805,142.809,51500000.0
2006-04-03 10:08:00,142.812,142.813,142.799,142.808,146300000.0
2006-04-03 10:09:00,142.804,142.804,142.755,142.755,121400000.0
2006-04-03 10:10:00,142.757,142.757,142.729,142.729,22000000.0
2006-04-03 10:11:00,142.724,142.732,142.717,142.718,113799999.0
2006-04-03 10:12:00,142.711,142.711,142.687,142.7,103900002.0
2006-04-03 10:13:00,142.699,142.721,142.699,142.717,102100000.0
2006-04-03 10:14:00,142.709,142.72,142.697,142.697,141299999.0
2006-04-03 10:15:00,142.693,142.695,142.671,142.676,98999999.0
2006-04-03 10:16:00,142.676,142.691,142.676,142.684,103200001.0
2006-04-03 10:17:00,142.684,142.746,142.684,142.746,74399999.0
2006-04-03 10:18:00,142.758,142.792,142.758,142.783,45600000.0
2006-04-03 10:19:00,142.763,142.775,142.763,142.775,47100000.0
2006-04-03 10:20:00,142.775,142.791,142.771,142.779,117899999.0
2006-04-03 10:21:00,142.777,142.779,142.762,142.768,132200003.0
2006-04-03 10:22:00,142.768,142.771,142.759,142.77,128400001.0
2006-04-03 10:23:00,142.772,142.791,142.772,142.787,56699999.0
2006-04-03 10:24:00,142.782,142.785,142.768,142.768,68700000.0
2006-04-03 10:25:00,142.77,142.792,142.77,142.791,83400000.0
2006-04-03 10:26:00,142.786,142.786,142.767,142.771,126499999.0
2006-04-03 10:27:00,142.79,142.813,142.79,142.813,24000000.0
2006-04-03 10:28:00,142.814,142.84,142.814,142.84,28800000.0
2006-04-03 10:29:00,142.847,142.879,142.844,142.879,123299999.0
2006-04-03 10:30:00,142.899,142.899,142.881,142.895,84500000.0
2006-04-03 10:31:00,142.895,142.901,142.88,142.9,66500000.0
2006-04-03 10:32:00,142.895,142.895,142.882,142.884,33200001.0
2006-04-03 10:33:00,142.879,142.893,142.879,142.891,154000002.0
2006-04-03 10:34:00,142.884,142.912,142.884,142.905,135600002.0
2006-04-03 10:35:00,142.892,142.892,142.881,142.892,73500000.0
2006-04-03 10:36:00,142.886,142.906,142.884,142.884,118000000.0
2006-04-03 10:37:00,142.884,142.907,142.882,142.906,74799999.0
2006-04-03 10:38:00,142.905,142.905,142.897,142.897,111400000.0
2006-04-03 10:39:00,142.906,142.922,142.906,142.921,50900000.0
2006-04-03 10:40:00,142.912,142.912,142.883,142.888,123999999.0
2006-04-03 10:41:00,142.881,142.893,142.881,142.89,133099999.0
2006-04-03 10:42:00,142.876,142.876,142.859,142.866,79100000.0
2006-04-03 10:43:00,142.874,142.916,142.867,142.91,207599998.0
2006-04-03 10:44:00,142.919,142.933,142.919,142.93,123300001.0
2006-04-03 10:45:00,142.918,142.944,142.918,142.927,109299999.0
2006-04-03 10:46:00,142.924,142.924,142.906,142.91,60800001.0
2006-04-03 10:47:00,142.916,142.922,142.91,142.914,46600000.0
2006-04-03 10:48:00,142.93,142.935,142.927,142.934,110200001.0
2006-04-03 10:49:00,142.931,142.936,142.923,142.935,78300000.0
2006-04-03 10:50:00,142.926,142.926,142.883,142.892,153999996.0
2006-04-03 10:51:00,142.888,142.888,142.859,142.88,59699999.0
2006-04-03 10:52:00,142.892,142.919,142.892,142.916,116899998.0
2006-04-03 10:53:00,142.931,142.943,142.925,142.943,116600000.0
2006-04-03 10:54:00,142.945,142.953,142.929,142.953,75900000.0
2006-04-03 10:55:00,142.952,142.966,142.945,142.952,128300002.0
2006-04-03 10:56:00,142.958,142.968,142.955,142.963,101000000.0
2006-04-03 10:57:00,142.965,142.971,142.964,142.971,163199998.0
2006-04-03 10:58:00,142.968,142.968,142.954,142.954,14400000.0
2006-04-03 10:59:00,142.946,142.952,142.941,142.952,40100000.0
2006-04-03 11:00:00,142.963,142.963,142.955,142.957,155000000.0
2006-04-03 11:01:00,142.953,142.973,142.953,142.973,134800000.0
2006-04-03 11:02:00,142.969,143.006,142.969,142.998,143999998.0
2006-04-03 11:03:00,142.988,142.988,142.93,142.93,31800000.0
2006-04-03 11:04:00,142.917,142.917,142.907,142.912,107700001.0
2006-04-03 11:05:00,142.932,142.955,142.93,142.955,43200000.0
2006-04-03 11:06:00,142.958,142.989,142.951,142.989,122899998.0
2006-04-03 11:07:00,142.998,143.009,142.996,142.996,80299999.0
2006-04-03 11:08:00,142.993,143.007,142.988,143.007,191200001.0
2006-04-03 11:09:00,143.018,143.027,143.014,143.024,66900001.0
2006-04-03 11:10:00,143.017,143.035,143.017,143.035,49600000.0
2006-04-03 11:11:00,143.031,143.031,142.97,142.97,135700001.0
2006-04-03 11:12:00,142.974,143.0,142.973,142.991,112499998.0
2006-04-03 11:13:00,142.992,143.0,142.992,142.998,69300001.0
2006-04-03 11:14:00,142.993,143.001,142.992,142.998,59600000.0
2006-04-03 11:15:00,142.98,142.995,142.979,142.995,158299999.0
2006-04-03 11:16:00,142.978,142.978,142.944,142.951,99000000.0
2006-04-03 11:17:00,142.95,142.95,142.918,142.936,171000001.0
2006-04-03 11:18:00,142.933,142.933,142.892,142.892,50400000.0
2006-04-03 11:19:00,142.892,142.898,142.888,142.898,78700001.0
2006-04-03 11:20:00,142.895,142.9,142.889,142.893,156699999.0
2006-04-03 11:21:00,142.907,142.921,142.906,142.91,96499998.0
2006-04-03 11:22:00,142.909,142.919,142.904,142.91,36800000.0
2006-04-03 11:23:00,142.9,142.907,142.893,142.899,123699999.0
2006-04-03 11:24:00,142.904,142.904,142.898,142.904,48400000.0
2006-04-03 11:25:00,142.907,142.923,142.905,142.915,174199997.0
2006-04-03 11:26:00,142.919,142.921,142.91,142.915,43900000.0
2006-04-03 11:27:00,142.904,142.907,142.894,142.895,77099999.0
2006-04-03 11:28:00,142.896,142.9,142.887,142.888,72300001.0
2006-04-03 11:29:00,142.898,142.902,142.892,142.895,83700000.0
2006-04-03 11:30:00,142.895,142.899,142.889,142.895,87199999.0
2006-04-03 11:31:00,142.893,142.912,142.893,142.909,156600003.0
2006-04-03 11:32:00,142.913,142.92,142.91,142.912,80600002.0
2006-04-03 11:33:00,142.918,142.92,142.913,142.92,40800000.0
2006-04-03 11:34:00,142.92,142.92,142.897,142.898,67300001.0
2006-04-03 11:35:00,142.9,142.926,142.9,142.92,54500000.0
2006-04-03 11:36:00,142.934,142.934,142.92,142.928,56499999.0
2006-04-03 11:37:00,142.938,142.961,142.938,142.953,89300000.0
2006-04-03 11:38:00,142.949,142.949,142.931,142.931,65800000.0
2006-04-03 11:39:00,142.924,142.96,142.924,142.96,81200000.0
2006-04-03 11:40:00,142.953,142.953,142.928,142.928,60000000.0
2006-04-03 11:41:00,142.925,142.937,142.915,142.915,173100002.0
2006-04-03 11:42:00,142.913,142.923,142.913,142.919,37900000.0
2006-04-03 11:43:00,142.929,142.938,142.927,142.931,118500000.0
2006-04-03 11:44:00,142.927,142.927,142.863,142.863,137500000.0
2006-04-03 11:45:00,142.859,142.882,142.858,142.868,124700002.0
2006-04-03 11:46:00,142.86,142.868,142.86,142.865,83899998.0
2006-04-03 11:47:00,142.866,142.878,142.863,142.863,85400000.0
2006-04-03 11:48:00,142.866,142.875,142.863,142.872,88800001.0
2006-04-03 11:49:00,142.87,142.891,142.868,142.891,66000000.0
2006-04-03 11:50:00,142.883,142.885,142.866,142.87,67200000.0
2006-04-03 11:51:00,142.872,142.873,142.859,142.87,45200000.0
2006-04-03 11:52:00,142.859,142.876,142.859,142.868,69100000.0
2006-04-03 11:53:00,142.861,142.867,142.831,142.831,145499996.0
2006-04-03 11:54:00,142.823,142.829,142.801,142.803,114500002.0
2006-04-03 11:55:00,142.798,142.805,142.769,142.805,71500000.0
2006-04-03 11:56:00,142.816,142.82,142.8,142.82,86699999.0
2006-04-03 11:57:00,142.822,142.822,142.759,142.759,100999999.0
2006-04-03 11:58:00,142.726,142.726,142.68,142.68,105299998.0
2006-04-03 11:59:00,142.687,142.706,142.687,142.7,69500000.0
2006-04-03 12:00:00,142.696,142.702,142.689,142.691,71300000.0
2006-04-03 12:01:00,142.691,142.699,142.684,142.69,67400001.0
2006-04-03 12:02:00,142.692,142.706,142.692,142.697,148300002.0
2006-04-03 12:03:00,142.699,142.705,142.697,142.701,145900000.0
2006-04-03 12:04:00,142.701,142.701,142.685,142.698,57100000.0
2006-04-03 12:05:00,142.711,142.743,142.709,142.741,151299998.0
2006-04-03 12:06:00,142.745,142.745,142.729,142.736,57600000.0
2006-04-03 12:07:00,142.725,142.735,142.674,142.674,115999997.0
2006-04-03 12:08:00,142.655,142.681,142.654,142.681,71000000.0
2006-04-03 12:09:00,142.686,142.686,142.665,142.665,18400000.0
2006-04-03 12:10:00,142.673,142.678,142.671,142.678,125400000.0
2006-04-03 12:11:00,142.669,142.675,142.655,142.655,134899999.0
2006-04-03 12:12:00,142.636,142.646,142.63,142.633,78100000.0
2006-04-03 12:13:00,142.629,142.646,142.629,142.64,84399999.0
2006-04-03 12:14:00,142.639,142.646,142.627,142.642,127899998.0
2006-04-03 12:15:00,142.639,142.639,142.59,142.59,79999998.0
2006-04-03 12:16:00,142.595,142.644,142.595,142.644,52299999.0
2006-04-03 12:17:00,142.65,142.652,142.644,142.649,41500000.0
2006-04-03 12:18:00,142.635,142.635,142.609,142.609,102399999.0
2006-04-03 12:19:00,142.602,142.618,142.602,142.607,127600001.0
2006-04-03 12:20:00,142.593,142.599,142.58,142.59,68800000.0
2006-04-03 12:21:00,142.585,142.585,142.554,142.56,127099998.0
2006-04-03 12:22:00,142.56,142.581,142.548,142.577,113000000.0
2006-04-03 12:23:00,142.595,142.647,142.595,142.647,63999999.0
2006-04-03 12:24:00,142.653,142.653,142.635,142.639,43100000.0
2006-04-03 12:25:00,142.636,142.658,142.629,142.658,41500001.0
2006-04-03 12:26:00,142.677,142.684,142.665,142.684,119100001.0
2006-04-03 12:27:00,142.684,142.684,142.673,142.673,82600000.0
2006-04-03 12:28:00,142.664,142.664,142.646,142.65,109799998.0
2006-04-03 12:29:00,142.657,142.691,142.657,142.675,71900002.0
2006-04-03 12:30:00,142.675,142.708,142.674,142.708,143300002.0
2006-04-03 12:31:00,142.709,142.709,142.693,142.695,137100000.0
2006-04-03 12:32:00,142.701,142.702,142.688,142.701,91399999.0
2006-04-03 12:33:00,142.7,142.7,142.678,142.684,69599999.0
2006-04-03 12:34:00,142.682,142.7,142.672,142.7,111500000.0
2006-04-03 12:35:00,142.699,142.7,142.69,142.697,186600007.0
2006-04-03 12:36:00,142.713,142.736,142.713,142.731,44400000.0
2006-04-03 12:37:00,142.731,142.734,142.723,142.731,211799999.0
2006-04-03 12:38:00,142.716,142.735,142.716,142.726,162999999.0
2006-04-03 12:39:00,142.726,142.731,142.719,142.731,44000000.0
2006-04-03 12:40:00,142.729,142.729,142.712,142.718,107900002.0
2006-04-03 12:41:00,142.711,142.722,142.711,142.72,145800001.0
2006-04-03 12:42:00,142.725,142.73,142.712,142.712,47600000.0
2006-04-03 12:43:00,142.717,142.723,142.714,142.72,80500001.0
2006-04-03 12:44:00,142.716,142.721,142.707,142.713,52600000.0
2006-04-03 12:45:00,142.725,142.736,142.719,142.728,41200000.0
2006-04-03 12:46:00,142.743,142.752,142.739,142.748,118299999.0
2006-04-03 12:47:00,142.748,142.761,142.748,142.761,85400000.0
2006-04-03 12:48:00,142.799,142.9,142.799,142.896,129499998.0
2006-04-03 12:49:00,142.888,142.902,142.885,142.892,105899997.0
2006-04-03 12:50:00,142.9,142.915,142.895,142.895,133099999.0
2006-04-03 12:51:00,142.883,142.902,142.883,142.887,117199998.0
2006-04-03 12:52:00,142.875,142.882,142.867,142.876,107800001.0
2006-04-03 12:53:00,142.9,142.921,142.873,142.921,282300002.0
2006-04-03 12:54:00,142.921,142.947,142.921,142.94,92599999.0
2006-04-03 12:55:00,142.935,142.935,142.895,142.895,111299998.0
2006-04-03 12:56:00,142.881,142.881,142.85,142.85,59900000.0
2006-04-03 12:57:00,142.845,142.845,142.813,142.82,115900000.0
2006-04-03 12:58:00,142.827,142.836,142.813,142.831,149100002.0
2006-04-03 12:59:00,142.824,142.843,142.823,142.823,200700003.0
2006-04-03 13:00:00,142.832,142.848,142.832,142.847,40800000.0
2006-04-03 13:01:00,142.835,142.835,142.82,142.833,62300000.0
2006-04-03 13:02:00,142.82,142.834,142.813,142.828,130399999.0
2006-04-03 13:03:00,142.833,142.846,142.833,142.841,69799999.0
2006-04-03 13:04:00,142.84,142.867,142.836,142.867,39800000.0
2006-04-03 13:05:00,142.869,142.881,142.869,142.877,35900000.0
2006-04-03 13:06:00,142.872,142.872,142.858,142.858,63499999.0
2006-04-03 13:07:00,142.846,142.846,142.837,142.839,51200000.0
2006-04-03 13:08:00,142.833,142.833,142.807,142.807,60499999.0
2006-04-03 13:09:00,142.802,142.811,142.8,142.807,76200000.0
2006-04-03 13:10:00,142.799,142.817,142.799,142.817,127099999.0
2006-04-03 13:11:00,142.827,142.834,142.822,142.822,65399999.0
2006-04-03 13:12:00,142.825,142.841,142.825,142.827,24500000.0
2006-04-03 13:13:00,142.829,142.833,142.821,142.826,153800001.0
2006-04-03 13:14:00,142.82,142.827,142.817,142.827,108699998.0
2006-04-03 13:15:00,142.831,142.851,142.831,142.851,117399999.0
2006-04-03 13:16:00,142.847,142.85,142.84,142.85,62400000.0
2006-04-03 13:17:00,142.845,142.855,142.845,142.852,70299999.0
2006-04-03 13:18:00,142.853,142.864,142.849,142.858,115100001.0
2006-04-03 13:19:00,142.847,142.85,142.844,142.847,52800001.0
2006-04-03 13:20:00,142.83,142.83,142.767,142.778,26400000.0
2006-04-03 13:21:00,142.784,142.809,142.784,142.809,62900000.0
2006-04-03 13:22:00,142.808,142.808,142.798,142.805,57699999.0
2006-04-03 13:23:00,142.805,142.808,142.793,142.808,94300002.0
2006-04-03 13:24:00,142.81,142.823,142.807,142.823,47200000.0
2006-04-03 13:25:00,142.817,142.817,142.806,142.811,70899999.0
2006-04-03 13:26:00,142.809,142.814,142.801,142.805,65800000.0
2006-04-03 13:27:00,142.802,142.808,142.802,142.808,121400001.0
2006-04-03 13:28:00,142.799,142.806,142.791,142.8,83099999.0
2006-04-03 13:29:00,142.787,142.807,142.784,142.795,131499997.0
2006-04-03 13:30:00,142.796,142.815,142.792,142.815,85500000.0
2006-04-03 13:31:00,142.816,142.842,142.816,142.842,105200001.0
2006-04-03 13:32:00,142.829,142.845,142.829,142.832,95900000.0
2006-04-03 13:33:00,142.85,142.851,142.847,142.848,63200000.0
2006-04-03 13:34:00,142.841,142.852,142.824,142.84,96499998.0
2006-04-03 13:35:00,142.842,142.872,142.842,142.855,158700003.0
2006-04-03 13:36:00,142.855,142.87,142.851,142.87,88700000.0
2006-04-03 13:37:00,142.863,142.863,142.835,142.835,84000000.0
2006-04-03 13:38:00,142.837,142.848,142.826,142.843,97099998.0
2006-04-03 13:39:00,142.854,142.86,142.83,142.83,33700000.0
2006-04-03 13:40:00,142.827,142.847,142.827,142.835,46699999.0
2006-04-03 13:41:00,142.845,142.866,142.845,142.866,59800000.0
2006-04-03 13:42:00,142.865,142.872,142.858,142.872,84600000.0
2006-04-03 13:43:00,142.872,142.878,142.86,142.874,69999999.0
2006-04-03 13:44:00,142.871,142.871,142.861,142.866,185899997.0
2006-04-03 13:45:00,142.868,142.868,142.843,142.85,127000000.0
2006-04-03 13:46:00,142.844,142.859,142.844,142.857,121699999.0
2006-04-03 13:47:00,142.843,142.858,142.837,142.849,119099997.0
2006-04-03 13:48:00,142.846,142.846,142.833,142.845,106299999.0
2006-04-03 13:49:00,142.843,142.845,142.815,142.817,98299999.0
2006-04-03 13:50:00,142.804,142.804,142.798,142.799,40000000.0
2006-04-03 13:51:00,142.795,142.795,142.765,142.776,137699998.0
2006-04-03 13:52:00,142.769,142.783,142.766,142.781,115899998.0
2006-04-03 13:53:00,142.781,142.794,142.78,142.78,52800000.0
2006-04-03 13:54:00,142.785,142.805,142.785,142.805,56499999.0
2006-04-03 13:55:00,142.807,142.829,142.807,142.817,79600000.0
2006-04-03 13:56:00,142.823,142.843,142.823,142.837,92799999.0
2006-04-03 13:57:00,142.841,142.858,142.841,142.854,70600000.0
2006-04-03 13:58:00,142.865,142.877,142.863,142.863,20900000.0
2006-04-03 13:59:00,142.852,142.861,142.842,142.842,120999997.0
2006-04-03 14:00:00,142.848,142.862,142.848,142.852,128499999.0
2006-04-03 14:01:00,142.845,142.845,142.82,142.825,63899999.0
2006-04-03 14:02:00,142.816,142.846,142.816,142.846,134299998.0
2006-04-03 14:03:00,142.856,142.857,142.816,142.818,98700000.0
2006-04-03 14:04:00,142.816,142.816,142.768,142.791,84599999.0
2006-04-03 14:05:00,142.783,142.783,142.769,142.777,124500001.0
2006-04-03 14:06:00,142.772,142.775,142.765,142.767,86700000.0
2006-04-03 14:07:00,142.766,142.784,142.766,142.78,59999999.0
2006-04-03 14:08:00,142.781,142.795,142.77,142.795,139500001.0
2006-04-03 14:09:00,142.797,142.809,142.797,142.797,77500000.0
2006-04-03 14:10:00,142.789,142.793,142.773,142.773,133900001.0
2006-04-03 14:11:00,142.782,142.782,142.762,142.762,52200000.0
2006-04-03 14:12:00,142.776,142.778,142.759,142.76,89400002.0
2006-04-03 14:13:00,142.758,142.766,142.745,142.765,126000000.0
2006-04-03 14:14:00,142.76,142.76,142.743,142.749,120999997.0
2006-04-03 14:15:00,142.746,142.752,142.735,142.738,104399999.0
2006-04-03 14:16:00,142.728,142.731,142.715,142.73,65899999.0
2006-04-03 14:17:00,142.726,142.726,142.724,142.724,15200000.0
2006-04-03 14:18:00,142.723,142.746,142.723,142.734,99199999.0
2006-04-03 14:19:00,142.724,142.724,142.706,142.706,57100000.0
2006-04-03 14:20:00,142.703,142.73,142.701,142.73,103900001.0
2006-04-03 14:21:00,142.73,142.746,142.725,142.725,42700000.0
2006-04-03 14:22:00,142.73,142.74,142.721,142.732,114700000.0
2006-04-03 14:23:00,142.732,142.734,142.71,142.71,132300003.0
2006-04-03 14:24:00,142.716,142.736,142.709,142.736,44400000.0
2006-04-03 14:25:00,142.731,142.733,142.73,142.73,31500000.0
2006-04-03 14:26:00,142.718,142.725,142.715,142.723,89999999.0
2006-04-03 14:27:00,142.736,142.753,142.72,142.753,92099999.0
2006-04-03 14:28:00,142.763,142.771,142.757,142.761,40900000.0
2006-04-03 14:29:00,142.758,142.775,142.746,142.775,75399999.0
2006-04-03 14:30:00,142.774,142.783,142.773,142.778,215499997.0
2006-04-03 14:31:00,142.785,142.793,142.779,142.786,78100001.0
2006-04-03 14:32:00,142.783,142.801,142.781,142.795,49900000.0
2006-04-03 14:33:00,142.787,142.803,142.787,142.803,57800000.0
2006-04-03 14:34:00,142.805,142.805,142.797,142.8,61600001.0
2006-04-03 14:35:00,142.802,142.805,142.795,142.805,74200000.0
2006-04-03 14:36:00,142.805,142.815,142.799,142.809,42200000.0
2006-04-03 14:37:00,142.813,142.829,142.808,142.829,27700000.0
2006-04-03 14:38:00,142.831,142.888,142.831,142.881,134599999.0
2006-04-03 14:39:00,142.882,142.883,142.856,142.868,61500000.0
2006-04-03 14:40:00,142.867,142.872,142.856,142.87,95799998.0
2006-04-03 14:41:00,142.865,142.865,142.839,142.839,140100000.0
2006-04-03 14:42:00,142.831,142.843,142.831,142.84,49600000.0
2006-04-03 14:43:00,142.827,142.837,142.806,142.806,72399999.0
2006-04-03 14:44:00,142.816,142.829,142.814,142.82,167700002.0
2006-04-03 14:45:00,142.824,142.832,142.821,142.83,158499998.0
2006-04-03 14:46:00,142.835,142.844,142.83,142.83,74100001.0
2006-04-03 14:47:00,142.823,142.823,142.814,142.817,105600000.0
2006-04-03 14:48:00,142.816,142.817,142.804,142.817,74400000.0
2006-04-03 14:49:00,142.817,142.82,142.812,142.812,36999999.0
2006-04-03 14:50:00,142.823,142.823,142.803,142.822,139100001.0
2006-04-03 14:51:00,142.818,142.823,142.811,142.823,89499998.0
2006-04-03 14:52:00,142.816,142.83,142.816,142.827,114200002.0
2006-04-03 14:53:00,142.835,142.843,142.833,142.833,42500000.0
2006-04-03 14:54:00,142.839,142.846,142.839,142.846,17600000.0
2006-04-03 14:55:00,142.844,142.853,142.836,142.837,121900001.0
2006-04-03 14:56:00,142.839,142.841,142.829,142.833,141499997.0
2006-04-03 14:57:00,142.833,142.843,142.825,142.843,79199999.0
2006-04-03 14:58:00,142.839,142.839,142.803,142.803,83600002.0
2006-04-03 14:59:00,142.809,142.813,142.801,142.801,113700002.0
2006-04-03 15:00:00,142.803,142.803,142.762,142.77,120999999.0
2006-04-03 15:01:00,142.772,142.781,142.761,142.775,126000000.0
2006-04-03 15:02:00,142.766,142.775,142.766,142.768,73599999.0
2006-04-03 15:03:00,142.769,142.782,142.767,142.77,125299998.0
2006-04-03 15:04:00,142.776,142.793,142.776,142.785,41600000.0
2006-04-03 15:05:00,142.781,142.785,142.775,142.775,144499998.0
2006-04-03 15:06:00,142.779,142.813,142.776,142.804,71700000.0
2006-04-03 15:07:00,142.815,142.815,142.795,142.795,79200001.0
2006-04-03 15:08:00,142.8,142.804,142.796,142.796,63600000.0
2006-04-03 15:09:00,142.792,142.804,142.792,142.792,157399999.0
2006-04-03 15:10:00,142.785,142.795,142.776,142.776,62300002.0
2006-04-03 15:11:00,142.767,142.778,142.763,142.768,59099999.0
2006-04-03 15:12:00,142.775,142.785,142.769,142.772,124999999.0
2006-04-03 15:13:00,142.77,142.783,142.768,142.769,66199999.0
2006-04-03 15:14:00,142.768,142.77,142.752,142.752,99800000.0
2006-04-03 15:15:00,142.737,142.76,142.737,142.76,103099999.0
2006-04-03 15:16:00,142.765,142.77,142.762,142.762,117999997.0
2006-04-03 15:17:00,142.764,142.766,142.76,142.765,62500000.0
2006-04-03 15:18:00,142.752,142.752,142.719,142.724,54100000.0
2006-04-03 15:19:00,142.723,142.735,142.718,142.735,90199999.0
2006-04-03 15:20:00,142.732,142.746,142.732,142.746,81400002.0
2006-04-03 15:21:00,142.736,142.737,142.722,142.73,59800001.0
2006-04-03 15:22:00,142.729,142.734,142.721,142.734,120900001.0
2006-04-03 15:23:00,142.726,142.735,142.722,142.735,141200004.0
2006-04-03 15:24:00,142.747,142.749,142.738,142.738,33100000.0
2006-04-03 15:25:00,142.743,142.743,142.735,142.735,83399999.0
2006-04-03 15:26:00,142.748,142.76,142.745,142.752,198900000.0
2006-04-03 15:27:00,142.757,142.762,142.747,142.75,84699998.0
2006-04-03 15:28:00,142.76,142.779,142.75,142.779,89699998.0
2006-04-03 15:29:00,142.787,142.795,142.785,142.79,130200001.0
2006-04-03 15:30:00,142.787,142.795,142.783,142.795,73600001.0
2006-04-03 15:31:00,142.786,142.796,142.786,142.796,98200000.0
2006-04-03 15:32:00,142.795,142.798,142.765,142.765,150700000.0
2006-04-03 15:33:00,142.765,142.765,142.757,142.763,120099998.0
2006-04-03 15:34:00,142.765,142.771,142.763,142.769,99800001.0
2006-04-03 15:35:00,142.778,142.78,142.768,142.768,46900000.0
2006-04-03 15:36:00,142.78,142.8,142.78,142.785,142500000.0
2006-04-03 15:37:00,142.791,142.792,142.78,142.783,61800000.0
2006-04-03 15:38:00,142.776,142.783,142.776,142.779,68800001.0
2006-04-03 15:39:00,142.782,142.79,142.782,142.789,181700000.0
2006-04-03 15:40:00,142.789,142.789,142.782,142.785,107700000.0
2006-04-03 15:41:00,142.781,142.781,142.767,142.767,24000001.0
2006-04-03 15:42:00,142.761,142.767,142.754,142.754,82799999.0
2006-04-03 15:43:00,142.745,142.759,142.745,142.759,79900002.0
2006-04-03 15:44:00,142.752,142.766,142.752,142.766,105899998.0
2006-04-03 15:45:00,142.776,142.786,142.77,142.77,57600000.0
2006-04-03 15:46:00,142.763,142.787,142.763,142.78,97300002.0
2006-04-03 15:47:00,142.787,142.797,142.777,142.786,119800003.0
2006-04-03 15:48:00,142.786,142.789,142.784,142.787,139800001.0
2006-04-03 15:49:00,142.774,142.785,142.765,142.781,72800000.0
2006-04-03 15:50:00,142.779,142.786,142.761,142.766,142300001.0
2006-04-03 15:51:00,142.772,142.787,142.769,142.787,123000001.0
2006-04-03 15:52:00,142.775,142.775,142.726,142.726,44000000.0
2006-04-03 15:53:00,142.735,142.748,142.734,142.739,205600000.0
2006-04-03 15:54:00,142.743,142.743,142.728,142.728,39300000.0
2006-04-03 15:55:00,142.725,142.725,142.711,142.714,103000000.0
2006-04-03 15:56:00,142.708,142.708,142.689,142.694,111099999.0
2006-04-03 15:57:00,142.698,142.698,142.645,142.645,127799998.0
2006-04-03 15:58:00,142.651,142.676,142.65,142.659,161899997.0
2006-04-03 15:59:00,142.645,142.683,142.642,142.678,155599998.0
2006-04-03 16:00:00,142.655,142.703,142.63,142.647,71799998.0
2006-04-03 16:01:00,142.597,142.653,142.57,142.65,93000001.0
2006-04-03 16:02:00,142.648,142.666,142.625,142.625,124500002.0
2006-04-03 16:03:00,142.628,142.658,142.615,142.658,87799999.0
2006-04-03 16:04:00,142.644,142.654,142.607,142.61,125000001.0
2006-04-03 16:05:00,142.594,142.605,142.579,142.59,94200001.0
2006-04-03 16:06:00,142.583,142.585,142.569,142.57,57100000.0
2006-04-03 16:07:00,142.582,142.594,142.576,142.589,122000001.0
2006-04-03 16:08:00,142.584,142.613,142.584,142.613,140700002.0
2006-04-03 16:09:00,142.6,142.645,142.599,142.645,121399998.0
2006-04-03 16:10:00,142.652,142.652,142.625,142.64,56200000.0
2006-04-03 16:11:00,142.63,142.635,142.622,142.635,70300000.0
2006-04-03 16:12:00,142.627,142.643,142.621,142.621,75400001.0
2006-04-03 16:13:00,142.615,142.624,142.604,142.609,129700001.0
2006-04-03 16:14:00,142.611,142.62,142.589,142.589,117700000.0
2006-04-03 16:15:00,142.602,142.632,142.602,142.627,76700001.0
2006-04-03 16:16:00,142.617,142.649,142.617,142.647,105600001.0
2006-04-03 16:17:00,142.65,142.65,142.623,142.623,141799999.0
2006-04-03 16:18:00,142.637,142.661,142.637,142.661,113200001.0
2006-04-03 16:19:00,142.656,142.665,142.648,142.665,77600001.0
2006-04-03 16:20:00,142.668,142.676,142.652,142.676,78400000.0
2006-04-03 16:21:00,142.678,142.691,142.676,142.685,57499999.0
2006-04-03 16:22:00,142.666,142.673,142.662,142.666,147099999.0
2006-04-03 16:23:00,142.671,142.677,142.671,142.677,89500000.0
2006-04-03 16:24:00,142.674,142.687,142.672,142.672,94400001.0
2006-04-03 16:25:00,142.674,142.694,142.673,142.694,29600000.0
2006-04-03 16:26:00,142.697,142.701,142.674,142.674,39599999.0
2006-04-03 16:27:00,142.665,142.707,142.665,142.707,80800000.0
2006-04-03 16:28:00,142.722,142.744,142.717,142.73,138000000.0
2006-04-03 16:29:00,142.723,142.744,142.723,142.736,103600000.0
2006-04-03 16:30:00,142.749,142.765,142.747,142.756,44700000.0
2006-04-03 16:31:00,142.741,142.759,142.74,142.742,86999999.0
2006-04-03 16:32:00,142.743,142.743,142.731,142.735,81900000.0
2006-04-03 16:33:00,142.738,142.757,142.728,142.747,139600001.0
2006-04-03 16:34:00,142.751,142.756,142.738,142.744,120399999.0
2006-04-03 16:35:00,142.753,142.756,142.745,142.751,94899999.0
2006-04-03 16:36:00,142.744,142.771,142.744,142.767,82899999.0
2006-04-03 16:37:00,142.767,142.779,142.767,142.779,113999999.0
2006-04-03 16:38:00,142.786,142.796,142.769,142.783,61400001.0
2006-04-03 16:39:00,142.791,142.815,142.791,142.815,65399999.0
2006-04-03 16:40:00,142.82,142.838,142.82,142.83,43600000.0
2006-04-03 16:41:00,142.84,142.85,142.797,142.806,81800001.0
2006-04-03 16:42:00,142.825,142.83,142.802,142.803,56700001.0
2006-04-03 16:43:00,142.818,142.819,142.778,142.78,99099999.0
2006-04-03 16:44:00,142.778,142.789,142.77,142.772,148700001.0
2006-04-03 16:45:00,142.779,142.792,142.775,142.792,116500000.0
2006-04-03 16:46:00,142.788,142.788,142.769,142.777,101900001.0
2006-04-03 16:47:00,142.767,142.767,142.733,142.745,99199999.0
2006-04-03 16:48:00,142.735,142.755,142.723,142.755,106099999.0
2006-04-03 16:49:00,142.757,142.76,142.749,142.75,82600000.0
2006-04-03 16:50:00,142.762,142.78,142.762,142.777,82799999.0
2006-04-03 16:51:00,142.775,142.786,142.772,142.772,116199999.0
2006-04-03 16:52:00,142.77,142.781,142.751,142.751,93400002.0
2006-04-03 16:53:00,142.749,142.78,142.743,142.78,40000000.0
2006-04-03 16:54:00,142.797,142.809,142.795,142.796,69499999.0
2006-04-03 16:55:00,142.794,142.797,142.783,142.793,107799999.0
2006-04-03 16:56:00,142.792,142.805,142.787,142.805,64300000.0
2006-04-03 16:57:00,142.824,142.86,142.824,142.857,62600000.0
2006-04-03 16:58:00,142.854,142.868,142.843,142.868,95100000.0
2006-04-03 16:59:00,142.887,142.909,142.887,142.898,64200000.0
2006-04-03 17:00:00,142.895,142.909,142.881,142.895,143900001.0
2006-04-03 17:01:00,142.897,142.897,142.869,142.877,108599999.0
2006-04-03 17:02:00,142.881,142.881,142.852,142.852,66900000.0
2006-04-03 17:03:00,142.842,142.862,142.842,142.849,98400000.0
2006-04-03 17:04:00,142.84,142.84,142.822,142.826,95500001.0
2006-04-03 17:05:00,142.82,142.829,142.818,142.82,62100000.0
2006-04-03 17:06:00,142.815,142.815,142.792,142.8,103299998.0
2006-04-03 17:07:00,142.803,142.825,142.803,142.815,73599999.0
2006-04-03 17:08:00,142.814,142.822,142.814,142.815,68200000.0
2006-04-03 17:09:00,142.808,142.808,142.794,142.8,120700000.0
2006-04-03 17:10:00,142.797,142.8,142.792,142.792,122099999.0
2006-04-03 17:11:00,142.8,142.801,142.782,142.789,108700001.0
2006-04-03 17:12:00,142.791,142.812,142.788,142.812,23700000.0
2006-04-03 17:13:00,142.808,142.813,142.804,142.807,45800000.0
2006-04-03 17:14:00,142.819,142.858,142.819,142.858,79099999.0
2006-04-03 17:15:00,142.856,142.905,142.853,142.899,73800000.0
2006-04-03 17:16:00,142.911,142.93,142.911,142.924,81400001.0
2006-04-03 17:17:00,142.917,142.926,142.895,142.896,42400000.0
2006-04-03 17:18:00,142.896,142.94,142.896,142.939,98999998.0
2006-04-03 17:19:00,142.934,142.934,142.887,142.89,72800000.0
2006-04-03 17:20:00,142.873,142.886,142.863,142.863,74999999.0
2006-04-03 17:21:00,142.869,142.871,142.849,142.85,126999999.0
2006-04-03 17:22:00,142.852,142.87,142.827,142.834,41600000.0
2006-04-03 17:23:00,142.83,142.845,142.83,142.837,156899998.0
2006-04-03 17:24:00,142.836,142.836,142.826,142.829,17600000.0
2006-04-03 17:25:00,142.834,142.866,142.834,142.866,21600000.0
2006-04-03 17:26:00,142.873,142.884,142.864,142.875,55900000.0
2006-04-03 17:27:00,142.871,142.871,142.856,142.863,74100001.0
2006-04-03 17:28:00,142.86,142.86,142.829,142.843,115999998.0
2006-04-03 17:29:00,142.841,142.86,142.836,142.86,214799999.0
2006-04-03 17:30:00,142.876,142.9,142.876,142.895,106199999.0
2006-04-03 17:31:00,142.906,142.927,142.905,142.927,183699995.0
2006-04-03 17:32:00,142.937,142.945,142.919,142.919,134199998.0
2006-04-03 17:33:00,142.913,142.951,142.913,142.938,65100000.0
2006-04-03 17:34:00,142.931,142.949,142.922,142.949,128900001.0
2006-04-03 17:35:00,142.96,142.969,142.95,142.962,67200000.0
2006-04-03 17:36:00,142.963,142.986,142.961,142.978,87999999.0
2006-04-03 17:37:00,142.978,143.008,142.975,143.008,80699999.0
2006-04-03 17:38:00,143.026,143.037,142.989,143.015,75700000.0
2006-04-03 17:39:00,143.001,143.001,142.968,142.968,41600000.0
2006-04-03 17:40:00,142.959,142.974,142.943,142.943,75199999.0
2006-04-03 17:41:00,142.947,142.969,142.922,142.922,217300000.0
2006-04-03 17:42:00,142.923,142.931,142.911,142.93,157600000.0
2006-04-03 17:43:00,142.926,142.926,142.896,142.907,125199999.0
2006-04-03 17:44:00,142.926,142.945,142.926,142.945,83200000.0
2006-04-03 17:45:00,142.923,142.923,142.853,142.857,64300000.0
2006-04-03 17:46:00,142.851,142.863,142.843,142.863,162200002.0
2006-04-03 17:47:00,142.862,142.872,142.851,142.872,38300000.0
2006-04-03 17:48:00,142.873,142.889,142.863,142.889,141899998.0
2006-04-03 17:49:00,142.893,142.897,142.881,142.897,113899997.0
2006-04-03 17:50:00,142.905,142.91,142.884,142.887,133300000.0
2006-04-03 17:51:00,142.887,142.898,142.847,142.847,111099999.0
2006-04-03 17:52:00,142.84,142.861,142.84,142.858,87400000.0
2006-04-03 17:53:00,142.849,142.849,142.842,142.846,64700000.0
2006-04-03 17:54:00,142.854,142.868,142.848,142.855,74600001.0
2006-04-03 17:55:00,142.832,142.833,142.808,142.828,193700001.0
2006-04-03 17:56:00,142.823,142.823,142.806,142.812,88100002.0
2006-04-03 17:57:00,142.819,142.821,142.793,142.797,94700000.0
2006-04-03 17:58:00,142.79,142.795,142.784,142.795,99600000.0
2006-04-03 17:59:00,142.792,142.814,142.792,142.812,122700004.0
2006-04-03 18:00:00,142.811,142.815,142.8,142.815,63900000.0
2006-04-03 18:01:00,142.81,142.823,142.809,142.815,1221199995.0
2006-04-03 18:02:00,142.823,142.84,142.814,142.834,2073699996.0
2006-04-03 18:03:00,142.85,142.86,142.84,142.84,1204400006.0
2006-04-03 18:04:00,142.838,142.86,142.838,142.855,1204400006.0
2006-04-03 18:05:00,142.855,142.871,142.85,142.852,1592299998.0
2006-04-03 18:06:00,142.847,142.847,142.823,142.827,962600004.0
2006-04-03 18:07:00,142.824,142.834,142.813,142.83,1760799997.0
2006-04-03 18:08:00,142.833,142.846,142.829,142.843,1461399994.0
2006-04-03 18:09:00,142.839,142.839,142.812,142.825,1618099998.0
2006-04-03 18:10:00,142.828,142.83,142.808,142.812,943199995.0
2006-04-03 18:11:00,142.81,142.81,142.79,142.798,765600003.0
2006-04-03 18:12:00,142.801,142.856,142.796,142.796,838799990.0
2006-04-03 18:13:00,142.797,142.825,142.797,142.805,1227999996.0
2006-04-03 18:14:00,142.801,142.803,142.784,142.795,1389599998.0
2006-04-03 18:15:00,142.795,142.802,142.784,142.79,1738100000.0
2006-04-03 18:16:00,142.795,142.798,142.785,142.787,1511800001.0
2006-04-03 18:17:00,142.793,142.805,142.792,142.793,777600001.0
2006-04-03 18:18:00,142.8,142.812,142.799,142.812,548099999.0
2006-04-03 18:19:00,142.817,142.848,142.81,142.828,749599997.0
2006-04-03 18:20:00,142.839,142.852,142.812,142.813,1527699995.0
2006-04-03 18:21:00,142.813,142.828,142.793,142.821,1129800000.0
2006-04-03 18:22:00,142.822,142.83,142.805,142.825,838100002.0
2006-04-03 18:23:00,142.816,142.822,142.794,142.802,1309200004.0
2006-04-03 18:24:00,142.794,142.799,142.784,142.787,1086200000.0
2006-04-03 18:25:00,142.791,142.807,142.784,142.789,1156299996.0
2006-04-03 18:26:00,142.791,142.811,142.788,142.799,898199998.0
2006-04-03 18:27:00,142.796,142.818,142.792,142.802,575900000.0
2006-04-03 18:28:00,142.815,142.821,142.806,142.81,825000006.0
2006-04-03 18:29:00,142.819,142.869,142.819,142.869,789299995.0
2006-04-03 18:30:00,142.868,142.874,142.844,142.844,581899996.0
2006-04-03 18:31:00,142.842,142.852,142.836,142.839,830100002.0
2006-04-03 18:32:00,142.828,142.833,142.811,142.821,1378100007.0
2006-04-03 18:33:00,142.818,142.825,142.805,142.808,1491799992.0
2006-04-03 18:34:00,142.805,142.808,142.792,142.803,1077200002.0
2006-04-03 18:35:00,142.815,142.822,142.797,142.819,1300599998.0
2006-04-03 18:36:00,142.82,142.83,142.811,142.818,823800000.0
2006-04-03 18:37:00,142.819,142.829,142.816,142.821,583099993.0
2006-04-03 18:38:00,142.827,142.833,142.825,142.827,615900003.0
2006-04-03 18:39:00,142.826,142.841,142.825,142.83,278399999.0
2006-04-03 18:40:00,142.829,142.879,142.817,142.86,927800007.0
2006-04-03 18:41:00,142.873,142.884,142.872,142.884,352799999.0
2006-04-03 18:42:00,142.885,142.895,142.876,142.88,863000004.0
2006-04-03 18:43:00,142.882,142.899,142.882,142.898,310400001.0
2006-04-03 18:44:00,142.899,142.94,142.899,142.921,352900000.0
2006-04-03 18:45:00,142.912,142.945,142.911,142.923,308399999.0
2006-04-03 18:46:00,142.918,142.921,142.889,142.899,544799994.0
2006-04-03 18:47:00,142.892,142.91,142.874,142.893,247900003.0
2006-04-03 18:48:00,142.9,142.914,142.896,142.897,535800004.0
2006-04-03 18:49:00,142.897,142.927,142.897,142.923,394299999.0
2006-04-03 18:50:00,142.927,142.948,142.927,142.939,834100004.0
2006-04-03 18:51:00,142.939,142.957,142.893,142.893,533500000.0
2006-04-03 18:52:00,142.891,142.899,142.88,142.888,685399996.0
2006-04-03 18:53:00,142.892,142.927,142.885,142.906,1031100000.0
2006-04-03 18:54:00,142.908,142.912,142.887,142.906,810599996.0
2006-04-03 18:55:00,142.899,142.899,142.862,142.868,1079099999.0
2006-04-03 18:56:00,142.869,142.886,142.868,142.875,370699998.0
2006-04-03 18:57:00,142.875,142.878,142.857,142.857,446900001.0
2006-04-03 18:58:00,142.868,142.882,142.864,142.868,639499997.0
2006-04-03 18:59:00,142.865,142.883,142.855,142.873,846399993.0
2006-04-03 19:00:00,142.87,142.887,142.87,142.88,231099997.0
2006-04-03 19:01:00,142.872,142.881,142.866,142.877,337100002.0
2006-04-03 19:02:00,142.871,142.871,142.791,142.792,234900003.0
2006-04-03 19:03:00,142.779,142.817,142.779,142.796,813500001.0
2006-04-03 19:04:00,142.79,142.793,142.773,142.79,433199997.0
2006-04-03 19:05:00,142.795,142.799,142.779,142.783,586499995.0
2006-04-03 19:06:00,142.789,142.799,142.781,142.785,790299998.0
2006-04-03 19:07:00,142.782,142.789,142.765,142.772,932399993.0
2006-04-03 19:08:00,142.775,142.791,142.772,142.774,802199995.0
2006-04-03 19:09:00,142.772,142.786,142.764,142.776,584600004.0
2006-04-03 19:10:00,142.783,142.783,142.763,142.773,158700000.0
2006-04-03 19:11:00,142.775,142.784,142.77,142.77,415599994.0
2006-04-03 19:12:00,142.774,142.782,142.769,142.78,379599998.0
2006-04-03 19:13:00,142.779,142.779,142.76,142.76,113899997.0
2006-04-03 19:14:00,142.747,142.747,142.727,142.728,224100002.0
2006-04-03 19:15:00,142.718,142.728,142.694,142.707,969799995.0
2006-04-03 19:16:00,142.703,142.709,142.689,142.705,395999995.0
2006-04-03 19:17:00,142.695,142.702,142.678,142.702,349500003.0
2006-04-03 19:18:00,142.711,142.718,142.708,142.714,262000000.0
2006-04-03 19:19:00,142.717,142.728,142.714,142.728,498800001.0
2006-04-03 19:20:00,142.732,142.732,142.716,142.728,346899997.0
2006-04-03 19:21:00,142.747,142.793,142.739,142.793,434999999.0
2006-04-03 19:22:00,142.807,142.814,142.804,142.812,82699998.0
2006-04-03 19:23:00,142.83,142.848,142.82,142.848,1101200000.0
2006-04-03 19:24:00,142.852,142.868,142.847,142.847,562900003.0
2006-04-03 19:25:00,142.842,142.846,142.827,142.835,510899998.0
2006-04-03 19:26:00,142.833,142.847,142.828,142.833,1224800005.0
2006-04-03 19:27:00,142.839,142.872,142.838,142.858,681000001.0
2006-04-03 19:28:00,142.853,142.853,142.826,142.84,457799998.0
2006-04-03 19:29:00,142.844,142.857,142.837,142.839,472899999.0
2006-04-03 19:30:00,142.832,142.832,142.772,142.8,740700000.0
2006-04-03 19:31:00,142.799,142.815,142.786,142.787,802699998.0
2006-04-03 19:32:00,142.784,142.809,142.784,142.799,626099998.0
2006-04-03 19:33:00,142.795,142.798,142.773,142.789,632500004.0
2006-04-03 19:34:00,142.789,142.818,142.786,142.818,812700002.0
2006-04-03 19:35:00,142.824,142.851,142.813,142.838,683999996.0
2006-04-03 19:36:00,142.84,142.84,142.819,142.825,485599998.0
2006-04-03 19:37:00,142.826,142.838,142.826,142.826,87099999.0
2006-04-03 19:38:00,142.829,142.836,142.811,142.827,552099998.0
2006-04-03 19:39:00,142.832,142.836,142.811,142.82,710700005.0
2006-04-03 19:40:00,142.828,142.852,142.825,142.852,590299999.0
2006-04-03 19:41:00,142.845,142.857,142.824,142.844,901300001.0
2006-04-03 19:42:00,142.856,142.86,142.841,142.847,291799999.0
2006-04-03 19:43:00,142.85,142.85,142.822,142.825,142600002.0
2006-04-03 19:44:00,142.812,142.822,142.809,142.814,549300005.0
2006-04-03 19:45:00,142.816,142.822,142.81,142.819,55400000.0
2006-04-03 19:46:00,142.821,142.823,142.814,142.823,510699999.0
2006-04-03 19:47:00,142.821,142.821,142.801,142.819,281500001.0
2006-04-03 19:48:00,142.82,142.828,142.807,142.812,820399996.0
2006-04-03 19:49:00,142.818,142.839,142.817,142.835,325500001.0
2006-04-03 19:50:00,142.838,142.84,142.829,142.832,429499996.0
2006-04-03 19:51:00,142.823,142.833,142.82,142.828,442200003.0
2006-04-03 19:52:00,142.835,142.849,142.827,142.827,508699996.0
2006-04-03 19:53:00,142.83,142.839,142.821,142.83,540399996.0
2006-04-03 19:54:00,142.825,142.829,142.816,142.829,275799999.0
2006-04-03 19:55:00,142.828,142.833,142.803,142.803,206300002.0
2006-04-03 19:56:00,142.806,142.833,142.806,142.827,388200002.0
2006-04-03 19:57:00,142.818,142.843,142.818,142.837,445300002.0
2006-04-03 19:58:00,142.837,142.855,142.833,142.835,554800003.0
2006-04-03 19:59:00,142.834,142.841,142.824,142.833,556500005.0
2006-04-03 20:00:00,142.845,142.858,142.845,142.853,177900001.0
2006-04-03 20:01:00,142.851,142.853,142.836,142.84,439500000.0
2006-04-03 20:02:00,142.84,142.844,142.833,142.836,267800000.0
2006-04-03 20:03:00,142.842,142.858,142.833,142.833,355699999.0
2006-04-03 20:04:00,142.835,142.858,142.835,142.842,363399999.0
2006-04-03 20:05:00,142.843,142.859,142.835,142.835,620499994.0
2006-04-03 20:06:00,142.836,142.843,142.83,142.839,481500002.0
2006-04-03 20:07:00,142.837,142.856,142.835,142.845,299700000.0
2006-04-03 20:08:00,142.848,142.864,142.848,142.855,652899999.0
2006-04-03 20:09:00,142.858,142.867,142.849,142.867,334800003.0
2006-04-03 20:10:00,142.866,142.874,142.862,142.863,323900000.0
2006-04-03 20:11:00,142.865,142.885,142.858,142.884,731600007.0
2006-04-03 20:12:00,142.878,142.888,142.864,142.866,927200002.0
2006-04-03 20:13:00,142.864,142.865,142.852,142.86,280399999.0
2006-04-03 20:14:00,142.857,142.865,142.849,142.849,503200002.0
2006-04-03 20:15:00,142.849,142.853,142.825,142.828,589599996.0
2006-04-03 20:16:00,142.826,142.857,142.826,142.839,391100003.0
2006-04-03 20:17:00,142.842,142.856,142.842,142.856,250600001.0
2006-04-03 20:18:00,142.863,142.866,142.86,142.862,220899996.0
2006-04-03 20:19:00,142.859,142.862,142.85,142.855,461300000.0
2006-04-03 20:20:00,142.859,142.884,142.856,142.884,231399997.0
2006-04-03 20:21:00,142.883,142.883,142.861,142.863,501099992.0
2006-04-03 20:22:00,142.862,142.885,142.858,142.87,484500000.0
2006-04-03 20:23:00,142.871,142.885,142.868,142.883,589600001.0
2006-04-03 20:24:00,142.884,142.889,142.867,142.882,248999997.0
2006-04-03 20:25:00,142.882,142.888,142.864,142.864,445500002.0
2006-04-03 20:26:00,142.861,142.876,142.856,142.865,358999999.0
2006-04-03 20:27:00,142.865,142.882,142.86,142.882,798700003.0
2006-04-03 20:28:00,142.874,142.874,142.857,142.865,1087099996.0
2006-04-03 20:29:00,142.861,142.869,142.851,142.857,1222399988.0
2006-04-03 20:30:00,142.855,142.859,142.835,142.855,1818699995.0
2006-04-03 20:31:00,142.857,142.857,142.834,142.837,1398899994.0
2006-04-03 20:32:00,142.832,142.841,142.822,142.83,1060499993.0
2006-04-03 20:33:00,142.831,142.847,142.826,142.845,538999996.0
2006-04-03 20:34:00,142.843,142.877,142.835,142.87,354699998.0
2006-04-03 20:35:00,142.881,142.913,142.877,142.898,313500002.0
2006-04-03 20:36:00,142.898,142.913,142.88,142.892,629999995.0
2006-04-03 20:37:00,142.89,142.903,142.873,142.898,448299998.0
2006-04-03 20:38:00,142.9,142.912,142.895,142.902,777999999.0
2006-04-03 20:39:00,142.898,142.905,142.89,142.902,886799997.0
2006-04-03 20:40:00,142.899,142.907,142.892,142.892,912300002.0
2006-04-03 20:41:00,142.884,142.899,142.882,142.89,453600007.0
2006-04-03 20:42:00,142.897,142.923,142.893,142.919,512399995.0
2006-04-03 20:43:00,142.921,142.933,142.915,142.925,361299997.0
2006-04-03 20:44:00,142.922,142.928,142.907,142.921,867800005.0
2006-04-03 20:45:00,142.927,142.937,142.917,142.92,823199997.0
2006-04-03 20:46:00,142.925,142.941,142.923,142.93,663999990.0
2006-04-03 20:47:00,142.927,142.944,142.927,142.934,706999998.0
2006-04-03 20:48:00,142.936,142.95,142.928,142.938,558000002.0
2006-04-03 20:49:00,142.948,142.955,142.943,142.955,339699999.0
2006-04-03 20:50:00,142.945,142.948,142.93,142.93,1185900000.0
2006-04-03 20:51:00,142.932,142.943,142.932,142.933,432400003.0
2006-04-03 20:52:00,142.935,142.956,142.935,142.951,209699999.0
2006-04-03 20:53:00,142.954,142.96,142.94,142.953,897199996.0
2006-04-03 20:54:00,142.945,142.945,142.929,142.93,243800000.0
2006-04-03 20:55:00,142.923,142.94,142.921,142.925,722300000.0
2006-04-03 20:56:00,142.916,142.931,142.913,142.921,709600002.0
2006-04-03 20:57:00,142.914,142.922,142.907,142.907,715600000.0
2006-04-03 20:58:00,142.908,142.916,142.889,142.889,1013799997.0
2006-04-03 20:59:00,142.88,142.893,142.865,142.865,1315300002.0
2006-04-03 21:00:00,142.862,142.884,142.859,142.882,1148500001.0
2006-04-03 21:01:00,142.889,142.889,142.857,142.863,950400006.0
2006-04-03 21:02:00,142.857,142.877,142.853,142.853,595400002.0
2006-04-03 21:03:00,142.85,142.867,142.848,142.863,727300004.0
2006-04-03 21:04:00,142.863,142.868,142.852,142.866,535199996.0
2006-04-03 21:05:00,142.871,142.887,142.871,142.876,466499996.0
2006-04-03 21:06:00,142.868,142.868,142.851,142.864,593499999.0
2006-04-03 21:07:00,142.862,142.881,142.862,142.875,453699999.0
2006-04-03 21:08:00,142.872,142.879,142.857,142.859,402900002.0
2006-04-03 21:09:00,142.869,142.872,142.858,142.872,163300000.0
2006-04-03 21:10:00,142.873,142.873,142.862,142.863,451100000.0
2006-04-03 21:11:00,142.853,142.87,142.839,142.87,299400003.0
2006-04-03 21:12:00,142.873,142.88,142.84,142.84,415700001.0
2006-04-03 21:13:00,142.837,142.859,142.837,142.859,493999997.0
2006-04-03 21:14:00,142.852,142.859,142.842,142.849,666800001.0
2006-04-03 21:15:00,142.846,142.854,142.84,142.845,942500000.0
2006-04-03 21:16:00,142.846,142.868,142.846,142.862,700700003.0
2006-04-03 21:17:00,142.864,142.867,142.852,142.86,823700001.0
2006-04-03 21:18:00,142.863,142.875,142.855,142.866,365100000.0
2006-04-03 21:19:00,142.862,142.869,142.846,142.846,603399997.0
2006-04-03 21:20:00,142.849,142.857,142.838,142.839,1190599990.0
2006-04-03 21:21:00,142.839,142.854,142.838,142.847,710500001.0
2006-04-03 21:22:00,142.841,142.86,142.84,142.857,708400002.0
2006-04-03 21:23:00,142.858,142.866,142.851,142.855,716500000.0
2006-04-03 21:24:00,142.853,142.862,142.845,142.845,504200000.0
2006-04-03 21:25:00,142.856,142.872,142.853,142.867,631900000.0
2006-04-03 21:26:00,142.865,142.875,142.86,142.865,410400004.0
2006-04-03 21:27:00,142.87,142.87,142.86,142.87,258300000.0
2006-04-03 21:28:00,142.864,142.876,142.864,142.874,75699998.0
2006-04-03 21:29:00,142.877,142.89,142.873,142.88,312500000.0
2006-04-03 21:30:00,142.875,142.89,142.871,142.873,323100002.0
2006-04-03 21:31:00,142.87,142.878,142.87,142.871,85499999.0
2006-04-03 21:32:00,142.872,142.879,142.868,142.879,507900004.0
2006-04-03 21:33:00,142.88,142.888,142.88,142.881,86599999.0
2006-04-03 21:34:00,142.88,142.894,142.88,142.882,254099999.0
2006-04-03 21:35:00,142.882,142.897,142.881,142.881,299999995.0
2006-04-03 21:36:00,142.88,142.882,142.875,142.875,309199999.0
2006-04-03 21:37:00,142.878,142.882,142.869,142.869,184300001.0
2006-04-03 21:38:00,142.872,142.88,142.871,142.88,111099999.0
2006-04-03 21:39:00,142.882,142.891,142.88,142.885,233800000.0
2006-04-03 21:40:00,142.886,142.898,142.885,142.888,220500001.0
2006-04-03 21:41:00,142.889,142.892,142.884,142.889,126300001.0
2006-04-03 21:42:00,142.888,142.891,142.863,142.877,186900001.0
2006-04-03 21:43:00,142.868,142.868,142.857,142.868,310500002.0
2006-04-03 21:44:00,142.87,142.879,142.859,142.863,578599998.0
2006-04-03 21:45:00,142.865,142.875,142.865,142.867,225000002.0
2006-04-03 21:46:00,142.868,142.88,142.867,142.872,585200000.0
2006-04-03 21:47:00,142.874,142.881,142.864,142.879,352699998.0
2006-04-03 21:48:00,142.874,142.877,142.866,142.875,79400000.0
2006-04-03 21:49:00,142.864,142.882,142.864,142.878,123100001.0
2006-04-03 21:50:00,142.885,142.885,142.882,142.885,92299998.0
2006-04-03 21:51:00,142.882,142.886,142.878,142.882,124299998.0
2006-04-03 21:52:00,142.868,142.884,142.868,142.884,92700000.0
2006-04-03 21:53:00,142.884,142.885,142.882,142.885,126300001.0
2006-04-03 21:54:00,142.88,142.892,142.871,142.885,87499998.0
2006-04-03 21:55:00,142.889,142.897,142.881,142.897,54100000.0
2006-04-03 21:56:00,142.897,142.897,142.88,142.89,53000000.0
2006-04-03 21:57:00,142.893,142.895,142.884,142.884,50099999.0
2006-04-03 21:58:00,142.881,142.888,142.878,142.883,40000000.0
2006-04-03 21:59:00,142.88,142.891,142.88,142.885,89600000.0
2006-04-03 22:00:00,142.885,142.893,142.881,142.883,175999999.0
2006-04-03 22:01:00,142.885,142.898,142.876,142.876,512500000.0
2006-04-03 22:02:00,142.881,142.889,142.865,142.865,368500004.0
2006-04-03 22:03:00,142.865,142.875,142.865,142.869,90100000.0
2006-04-03 22:04:00,142.875,142.881,142.868,142.88,239499996.0
2006-04-03 22:05:00,142.879,142.885,142.87,142.879,155000004.0
2006-04-03 22:06:00,142.884,142.895,142.884,142.895,76700000.0
2006-04-03 22:07:00,142.897,142.897,142.884,142.884,163899999.0
2006-04-03 22:08:00,142.882,142.882,142.87,142.877,237700000.0
2006-04-03 22:09:00,142.871,142.875,142.871,142.875,73200000.0
2006-04-03 22:10:00,142.873,142.873,142.859,142.873,157200003.0
2006-04-03 22:11:00,142.87,142.884,142.87,142.871,108800000.0
2006-04-03 22:12:00,142.865,142.874,142.858,142.865,176799999.0
2006-04-03 22:13:00,142.859,142.867,142.853,142.862,124400001.0
2006-04-03 22:14:00,142.867,142.87,142.855,142.858,102300002.0
2006-04-03 22:15:00,142.864,142.883,142.864,142.87,165300001.0
2006-04-03 22:16:00,142.875,142.887,142.875,142.878,215599998.0
2006-04-03 22:17:00,142.875,142.879,142.855,142.855,101300000.0
2006-04-03 22:18:00,142.862,142.868,142.862,142.866,156500002.0
2006-04-03 22:19:00,142.866,142.871,142.865,142.865,98899999.0
2006-04-03 22:20:00,142.868,142.877,142.868,142.873,82800000.0
2006-04-03 22:21:00,142.881,142.883,142.879,142.883,55200001.0
2006-04-03 22:22:00,142.88,142.88,142.871,142.875,185800000.0
2006-04-03 22:23:00,142.875,142.878,142.868,142.875,259699999.0
2006-04-03 22:24:00,142.875,142.882,142.875,142.878,140000001.0
2006-04-03 22:25:00,142.877,142.885,142.872,142.872,227499996.0
2006-04-03 22:26:00,142.87,142.876,142.87,142.874,156700000.0
2006-04-03 22:27:00,142.873,142.88,142.866,142.872,589199999.0
2006-04-03 22:28:00,142.869,142.879,142.868,142.878,264999996.0
2006-04-03 22:29:00,142.885,142.885,142.878,142.878,44599999.0
2006-04-03 22:30:00,142.875,142.876,142.865,142.868,92900002.0
2006-04-03 22:31:00,142.86,142.864,142.835,142.835,180300000.0
2006-04-03 22:32:00,142.833,142.837,142.826,142.835,195200004.0
2006-04-03 22:33:00,142.842,142.85,142.84,142.847,203899998.0
2006-04-03 22:34:00,142.845,142.845,142.833,142.84,213799999.0
2006-04-03 22:35:00,142.832,142.837,142.825,142.825,75000000.0
2006-04-03 22:36:00,142.83,142.848,142.83,142.839,291499999.0
2006-04-03 22:37:00,142.838,142.843,142.833,142.839,300599995.0
2006-04-03 22:38:00,142.845,142.854,142.845,142.846,155499999.0
2006-04-03 22:39:00,142.845,142.85,142.836,142.84,292800000.0
2006-04-03 22:40:00,142.842,142.857,142.837,142.847,350299998.0
2006-04-03 22:41:00,142.85,142.856,142.845,142.846,178700002.0
2006-04-03 22:42:00,142.85,142.85,142.837,142.842,194600002.0
2006-04-03 22:43:00,142.845,142.845,142.836,142.842,112200002.0
2006-04-03 22:44:00,142.847,142.854,142.843,142.843,205099998.0
2006-04-03 22:45:00,142.842,142.845,142.829,142.835,339300004.0
2006-04-03 22:46:00,142.835,142.838,142.831,142.833,84799998.0
2006-04-03 22:47:00,142.833,142.834,142.829,142.829,111999998.0
2006-04-03 22:48:00,142.827,142.836,142.824,142.833,313599997.0
2006-04-03 22:49:00,142.835,142.843,142.825,142.843,401300001.0
2006-04-03 22:50:00,142.843,142.845,142.835,142.835,156099997.0
2006-04-03 22:51:00,142.832,142.838,142.827,142.833,171300000.0
2006-04-03 22:52:00,142.833,142.833,142.817,142.832,255399999.0
2006-04-03 22:53:00,142.833,142.842,142.831,142.842,126400000.0
2006-04-03 22:54:00,142.845,142.848,142.838,142.848,166899998.0
2006-04-03 22:55:00,142.845,142.852,142.835,142.835,91900001.0
2006-04-03 22:56:00,142.84,142.84,142.835,142.84,100300001.0
2006-04-03 22:57:00,142.835,142.84,142.835,142.835,126200000.0
2006-04-03 22:58:00,142.84,142.845,142.827,142.827,91100002.0
2006-04-03 22:59:00,142.827,142.827,142.795,142.808,207999996.0
2006-04-03 23:00:00,142.83,142.83,142.823,142.823,95600001.0
2006-04-03 23:01:00,142.807,142.846,142.807,142.837,106400003.0
2006-04-03 23:02:00,142.83,142.865,142.83,142.845,102300000.0
2006-04-03 23:03:00,142.84,142.85,142.811,142.844,110200001.0
2006-04-03 23:04:00,142.829,142.862,142.819,142.827,88500000.0
2006-04-03 23:05:00,142.836,142.88,142.83,142.857,99599997.0
2006-04-03 23:06:00,142.855,142.859,142.842,142.857,161400000.0
2006-04-03 23:07:00,142.869,142.87,142.841,142.87,159899999.0
2006-04-03 23:08:00,142.861,142.861,142.833,142.858,92400000.0
2006-04-03 23:09:00,142.86,142.872,142.843,142.863,80000001.0
2006-04-03 23:10:00,142.867,142.874,142.836,142.845,136200001.0
2006-04-03 23:11:00,142.855,142.858,142.809,142.835,36300000.0
2006-04-03 23:12:00,142.857,142.857,142.818,142.837,78400000.0
2006-04-03 23:13:00,142.823,142.855,142.817,142.85,101000001.0
2006-04-03 23:14:00,142.847,142.859,142.809,142.833,74800000.0
2006-04-03 23:15:00,142.85,142.865,142.821,142.84,96300001.0
2006-04-03 23:16:00,142.845,142.861,142.84,142.846,98700002.0
2006-04-03 23:17:00,142.828,142.865,142.816,142.832,208000001.0
2006-04-03 23:18:00,142.832,142.857,142.832,142.851,58700000.0
2006-04-03 23:19:00,142.857,142.865,142.818,142.84,107700000.0
2006-04-03 23:20:00,142.87,142.87,142.834,142.836,138799999.0
2006-04-03 23:21:00,142.84,142.865,142.83,142.857,110000000.0
2006-04-03 23:22:00,142.833,142.872,142.819,142.837,100500002.0
2006-04-03 23:23:00,142.82,142.856,142.815,142.843,85099998.0
2006-04-03 23:24:00,142.842,142.855,142.827,142.835,147999998.0
2006-04-03 23:25:00,142.827,142.827,142.822,142.825,36000001.0
2006-04-03 23:26:00,142.825,142.825,142.817,142.82,71500000.0
2006-04-03 23:27:00,142.82,142.835,142.813,142.835,135499998.0
2006-04-03 23:28:00,142.84,142.864,142.84,142.857,127399999.0
2006-04-03 23:29:00,142.867,142.895,142.867,142.875,140500002.0
2006-04-03 23:30:00,142.86,142.86,142.835,142.842,87600001.0
2006-04-03 23:31:00,142.848,142.866,142.845,142.848,109199997.0
2006-04-03 23:32:00,142.848,142.865,142.846,142.865,73999999.0
2006-04-03 23:33:00,142.871,142.875,142.858,142.862,101400000.0
2006-04-03 23:34:00,142.864,142.877,142.864,142.869,55199999.0
2006-04-03 23:35:00,142.874,142.876,142.863,142.864,94400000.0
2006-04-03 23:36:00,142.85,142.86,142.848,142.85,81300001.0
2006-04-03 23:37:00,142.847,142.847,142.79,142.79,76000001.0
2006-04-03 23:38:00,142.778,142.799,142.778,142.784,121399999.0
2006-04-03 23:39:00,142.786,142.805,142.786,142.802,98999999.0
2006-04-03 23:40:00,142.799,142.802,142.785,142.8,149900000.0
2006-04-03 23:41:00,142.806,142.835,142.806,142.832,58700000.0
2006-04-03 23:42:00,142.835,142.835,142.818,142.818,122700001.0
2006-04-03 23:43:00,142.806,142.815,142.801,142.813,95799999.0
2006-04-03 23:44:00,142.804,142.815,142.804,142.815,106400000.0
2006-04-03 23:45:00,142.818,142.836,142.818,142.836,51300000.0
2006-04-03 23:46:00,142.84,142.84,142.84,142.84,9600000.0
2006-04-03 23:47:00,142.839,142.85,142.838,142.842,71000001.0
2006-04-03 23:48:00,142.835,142.841,142.832,142.837,68799999.0
2006-04-03 23:49:00,142.835,142.835,142.827,142.827,82800001.0
2006-04-03 23:50:00,142.837,142.845,142.837,142.84,78299999.0
2006-04-03 23:51:00,142.833,142.84,142.827,142.827,86500001.0
2006-04-03 23:52:00,142.825,142.827,142.809,142.813,99200000.0
2006-04-03 23:53:00,142.811,142.868,142.811,142.862,129099999.0
2006-04-03 23:54:00,142.861,142.861,142.832,142.839,56900000.0
2006-04-03 23:55:00,142.844,142.844,142.839,142.839,25100001.0
2006-04-03 23:56:00,142.839,142.84,142.827,142.84,214999997.0
2006-04-03 23:57:00,142.833,142.858,142.826,142.858,150999998.0
2006-04-03 23:58:00,142.846,142.846,142.839,142.839,33100000.0
2006-04-03 23:59:00,142.83,142.843,142.829,142.843,70700001.0
2006-04-04 00:00:00,142.83,142.847,142.83,142.844,72200001.0
2006-04-04 00:01:00,142.841,142.843,142.837,142.837,66199998.0
2006-04-04 00:02:00,142.839,142.845,142.835,142.842,87899999.0
2006-04-04 00:03:00,142.84,142.84,142.818,142.83,128400002.0
2006-04-04 00:04:00,142.84,142.848,142.824,142.825,108100001.0
2006-04-04 00:05:00,142.825,142.839,142.825,142.839,84699999.0
2006-04-04 00:06:00,142.835,142.835,142.818,142.818,50700000.0
2006-04-04 00:07:00,142.817,142.83,142.814,142.827,70100000.0
2006-04-04 00:08:00,142.826,142.832,142.823,142.823,75299999.0
2006-04-04 00:09:00,142.826,142.828,142.809,142.813,111500001.0
2006-04-04 00:10:00,142.807,142.814,142.803,142.814,32800000.0
2006-04-04 00:11:00,142.815,142.824,142.815,142.822,58300000.0
2006-04-04 00:12:00,142.822,142.828,142.81,142.825,165200000.0
2006-04-04 00:13:00,142.817,142.825,142.816,142.825,82600002.0
2006-04-04 00:14:00,142.83,142.83,142.825,142.83,25600000.0
2006-04-04 00:15:00,142.83,142.83,142.811,142.815,115099999.0
2006-04-04 00:16:00,142.823,142.837,142.821,142.827,174900003.0
2006-04-04 00:17:00,142.828,142.843,142.828,142.843,100199999.0
2006-04-04 00:18:00,142.84,142.841,142.828,142.828,61599999.0
2006-04-04 00:19:00,142.828,142.835,142.825,142.83,114799997.0
2006-04-04 00:20:00,142.83,142.835,142.823,142.83,114399997.0
2006-04-04 00:21:00,142.827,142.835,142.827,142.83,67099999.0
2006-04-04 00:22:00,142.832,142.852,142.832,142.851,89999999.0
2006-04-04 00:23:00,142.854,142.854,142.84,142.84,28000000.0
2006-04-04 00:24:00,142.843,142.847,142.831,142.837,98800000.0
2006-04-04 00:25:00,142.849,142.849,142.833,142.838,31200000.0
2006-04-04 00:26:00,142.84,142.861,142.84,142.849,49000000.0
2006-04-04 00:27:00,142.843,142.854,142.831,142.835,101900002.0
2006-04-04 00:28:00,142.823,142.837,142.821,142.823,149400004.0
2006-04-04 00:29:00,142.835,142.847,142.829,142.835,131699998.0
2006-04-04 00:30:00,142.838,142.84,142.828,142.832,91800000.0
2006-04-04 00:31:00,142.825,142.84,142.825,142.828,101799999.0
2006-04-04 00:32:00,142.827,142.828,142.827,142.828,33999999.0
2006-04-04 00:33:00,142.833,142.837,142.832,142.833,126699999.0
2006-04-04 00:34:00,142.832,142.839,142.829,142.83,114800002.0
2006-04-04 00:35:00,142.83,142.843,142.823,142.843,102700000.0
2006-04-04 00:36:00,142.84,142.84,142.827,142.827,62399999.0
2006-04-04 00:37:00,142.825,142.835,142.822,142.835,124700000.0
2006-04-04 00:38:00,142.83,142.835,142.822,142.822,48400000.0
2006-04-04 00:39:00,142.825,142.837,142.823,142.837,57300000.0
2006-04-04 00:40:00,142.835,142.835,142.823,142.83,48600000.0
2006-04-04 00:41:00,142.834,142.844,142.834,142.834,110899999.0
2006-04-04 00:42:00,142.821,142.828,142.821,142.822,155800003.0
2006-04-04 00:43:00,142.829,142.839,142.825,142.828,61600000.0
2006-04-04 00:44:00,142.83,142.834,142.823,142.833,102700001.0
2006-04-04 00:45:00,142.834,142.839,142.823,142.836,120400000.0
2006-04-04 00:46:00,142.835,142.835,142.83,142.83,47100000.0
2006-04-04 00:47:00,142.835,142.84,142.832,142.833,55400000.0
2006-04-04 00:48:00,142.847,142.868,142.847,142.862,105100000.0
2006-04-04 00:49:00,142.854,142.856,142.848,142.851,70700001.0
2006-04-04 00:50:00,142.85,142.872,142.85,142.86,86600000.0
2006-04-04 00:51:00,142.856,142.856,142.839,142.848,124599999.0
2006-04-04 00:52:00,142.85,142.878,142.846,142.878,84499999.0
2006-04-04 00:53:00,142.867,142.871,142.862,142.867,62900000.0
2006-04-04 00:54:00,142.873,142.88,142.869,142.873,102299999.0
2006-04-04 00:55:00,142.867,142.879,142.867,142.875,176100004.0
2006-04-04 00:56:00,142.88,142.908,142.871,142.908,78599999.0
2006-04-04 00:57:00,142.918,142.933,142.918,142.926,185099998.0
2006-04-04 00:58:00,142.928,142.936,142.925,142.935,78899999.0
2006-04-04 00:59:00,142.931,142.947,142.928,142.947,129900002.0
2006-04-04 01:00:00,142.941,142.947,142.937,142.937,87800002.0
2006-04-04 01:01:00,142.941,142.954,142.941,142.951,182399995.0
2006-04-04 01:02:00,142.948,142.948,142.927,142.935,81100001.0
2006-04-04 01:03:00,142.918,142.918,142.902,142.902,33699999.0
2006-04-04 01:04:00,142.885,142.885,142.871,142.877,207599998.0
2006-04-04 01:05:00,142.875,142.897,142.871,142.876,55400000.0
2006-04-04 01:06:00,142.885,142.909,142.885,142.904,59099999.0
2006-04-04 01:07:00,142.918,142.937,142.918,142.937,88400002.0
2006-04-04 01:08:00,142.949,142.95,142.926,142.926,156500003.0
2006-04-04 01:09:00,142.932,142.963,142.93,142.963,63300000.0
2006-04-04 01:10:00,142.959,142.988,142.949,142.977,133200001.0
2006-04-04 01:11:00,142.98,142.989,142.948,142.948,50900001.0
2006-04-04 01:12:00,142.947,142.967,142.946,142.946,134399998.0
2006-04-04 01:13:00,142.936,142.951,142.93,142.935,70399999.0
2006-04-04 01:14:00,142.925,142.938,142.919,142.924,163499995.0
2006-04-04 01:15:00,142.927,142.927,142.917,142.918,39700000.0
2006-04-04 01:16:00,142.922,142.922,142.88,142.88,170599998.0
2006-04-04 01:17:00,142.868,142.87,142.837,142.837,132499998.0
2006-04-04 01:18:00,142.842,142.851,142.838,142.846,92499999.0
2006-04-04 01:19:00,142.849,142.852,142.839,142.85,77600000.0
2006-04-04 01:20:00,142.838,142.838,142.82,142.822,78599998.0
2006-04-04 01:21:00,142.823,142.83,142.823,142.828,67700000.0
2006-04-04 01:22:00,142.829,142.837,142.826,142.827,58100000.0
2006-04-04 01:23:00,142.827,142.834,142.82,142.829,124599998.0
2006-04-04 01:24:00,142.835,142.85,142.831,142.85,81600000.0
2006-04-04 01:25:00,142.854,142.854,142.845,142.85,84999998.0
2006-04-04 01:26:00,142.844,142.851,142.835,142.85,58300000.0
2006-04-04 01:27:00,142.858,142.86,142.843,142.85,108800000.0
2006-04-04 01:28:00,142.834,142.834,142.81,142.826,107900000.0
2006-04-04 01:29:00,142.82,142.829,142.806,142.81,91399999.0
2006-04-04 01:30:00,142.806,142.806,142.776,142.803,220199999.0
2006-04-04 01:31:00,142.8,142.803,142.791,142.798,136699999.0
2006-04-04 01:32:00,142.794,142.795,142.79,142.79,70799999.0
2006-04-04 01:33:00,142.789,142.821,142.789,142.821,96800000.0
2006-04-04 01:34:00,142.83,142.853,142.82,142.848,126699999.0
2006-04-04 01:35:00,142.861,142.87,142.852,142.87,67100000.0
2006-04-04 01:36:00,142.87,142.88,142.869,142.875,93200000.0
2006-04-04 01:37:00,142.878,142.89,142.876,142.89,64800000.0
2006-04-04 01:38:00,142.911,142.943,142.911,142.938,103200001.0
2006-04-04 01:39:00,142.945,142.953,142.934,142.951,75799999.0
2006-04-04 01:40:00,142.943,142.943,142.92,142.933,67700000.0
2006-04-04 01:41:00,142.94,142.945,142.931,142.942,113099999.0
2006-04-04 01:42:00,142.948,142.948,142.934,142.94,124100000.0
2006-04-04 01:43:00,142.942,142.95,142.927,142.95,127300000.0
2006-04-04 01:44:00,142.955,142.966,142.954,142.962,175700001.0
2006-04-04 01:45:00,142.966,142.967,142.951,142.966,50700000.0
2006-04-04 01:46:00,142.96,142.962,142.939,142.957,128399999.0
2006-04-04 01:47:00,142.957,142.957,142.933,142.945,58800001.0
2006-04-04 01:48:00,142.941,142.946,142.919,142.925,42599999.0
2006-04-04 01:49:00,142.923,142.935,142.914,142.935,134400003.0
2006-04-04 01:50:00,142.93,142.957,142.93,142.957,70400001.0
2006-04-04 01:51:00,142.963,142.973,142.961,142.97,90599999.0
2006-04-04 01:52:00,142.981,143.004,142.981,142.999,90299998.0
2006-04-04 01:53:00,142.996,143.017,142.974,143.017,157300002.0
2006-04-04 01:54:00,143.026,143.05,143.024,143.035,74700000.0
2006-04-04 01:55:00,143.046,143.046,143.021,143.024,125800000.0
2006-04-04 01:56:00,143.028,143.028,142.988,142.988,102600000.0
2006-04-04 01:57:00,142.989,143.001,142.978,142.992,128500002.0
2006-04-04 01:58:00,142.998,143.004,142.998,143.002,81900001.0
2006-04-04 01:59:00,143.005,143.005,142.983,142.991,98100000.0
2006-04-04 02:00:00,142.99,143.005,142.979,143.005,78599998.0
2006-04-04 02:01:00,143.011,143.011,142.994,142.994,99999999.0
2006-04-04 02:02:00,142.993,142.998,142.98,142.98,56000000.0
2006-04-04 02:03:00,142.973,142.973,142.943,142.95,153799998.0
2006-04-04 02:04:00,142.956,142.958,142.942,142.942,44700000.0
2006-04-04 02:05:00,142.943,142.968,142.943,142.944,147099998.0
2006-04-04 02:06:00,142.939,142.939,142.925,142.933,97500001.0
2006-04-04 02:07:00,142.93,142.931,142.902,142.906,46300000.0
2006-04-04 02:08:00,142.922,142.949,142.922,142.947,109699999.0
2006-04-04 02:09:00,142.954,142.954,142.919,142.92,86300002.0
2006-04-04 02:10:00,142.918,142.944,142.918,142.944,94500001.0
2006-04-04 02:11:00,142.949,142.971,142.949,142.97,102900000.0
2006-04-04 02:12:00,142.968,142.973,142.962,142.97,63100000.0
2006-04-04 02:13:00,142.983,142.985,142.963,142.963,124800001.0
2006-04-04 02:14:00,142.959,142.984,142.956,142.98,103800000.0
2006-04-04 02:15:00,142.986,142.986,142.966,142.966,58200001.0
2006-04-04 02:16:00,142.958,142.982,142.958,142.981,98900003.0
2006-04-04 02:17:00,142.984,142.984,142.975,142.978,113500001.0
2006-04-04 02:18:00,142.981,142.984,142.973,142.984,151900001.0
2006-04-04 02:19:00,142.978,143.025,142.977,143.025,86800000.0
2006-04-04 02:20:00,143.047,143.049,143.012,143.012,123600003.0
2006-04-04 02:21:00,143.016,143.016,142.982,142.982,84799999.0
2006-04-04 02:22:00,142.975,142.975,142.955,142.97,74400000.0
2006-04-04 02:23:00,142.965,142.969,142.958,142.959,120600001.0
2006-04-04 02:24:00,142.963,142.984,142.956,142.984,92000000.0
2006-04-04 02:25:00,142.985,143.023,142.985,143.023,57500000.0
2006-04-04 02:26:00,143.033,143.037,143.02,143.02,76799999.0
2006-04-04 02:27:00,143.011,143.011,142.995,142.998,165399999.0
2006-04-04 02:28:00,142.995,143.02,142.995,143.02,37000000.0
2006-04-04 02:29:00,143.026,143.05,143.026,143.05,58700000.0
2006-04-04 02:30:00,143.058,143.065,143.053,143.06,100800001.0
2006-04-04 02:31:00,143.055,143.055,143.023,143.029,63700001.0
2006-04-04 02:32:00,143.028,143.042,143.021,143.021,117800002.0
2006-04-04 02:33:00,143.004,143.008,142.993,143.008,44000000.0
2006-04-04 02:34:00,143.006,143.012,142.994,143.012,86700002.0
2006-04-04 02:35:00,143.01,143.01,142.989,143.0,68999999.0
2006-04-04 02:36:00,142.991,142.995,142.983,142.99,112899999.0
2006-04-04 02:37:00,142.99,142.992,142.983,142.983,65800000.0
2006-04-04 02:38:00,142.987,142.992,142.98,142.98,135000003.0
2006-04-04 02:39:00,142.982,142.987,142.978,142.987,78099999.0
2006-04-04 02:40:00,142.983,142.985,142.968,142.968,82499998.0
2006-04-04 02:41:00,142.97,142.972,142.96,142.962,67900000.0
2006-04-04 02:42:00,142.953,142.968,142.952,142.965,33500000.0
2006-04-04 02:43:00,142.961,142.963,142.96,142.963,66399999.0
2006-04-04 02:44:00,142.968,142.975,142.968,142.973,83400001.0
2006-04-04 02:45:00,142.978,143.017,142.978,143.013,53500000.0
2006-04-04 02:46:00,143.017,143.019,143.003,143.01,120599997.0
2006-04-04 02:47:00,143.005,143.005,142.976,142.987,71199999.0
2006-04-04 02:48:00,142.989,142.989,142.979,142.988,57700000.0
2006-04-04 02:49:00,142.996,143.004,142.979,143.0,158899999.0
2006-04-04 02:50:00,143.003,143.006,142.992,143.004,96100003.0
2006-04-04 02:51:00,143.0,143.011,142.986,142.986,99900000.0
2006-04-04 02:52:00,142.992,143.028,142.992,143.028,49700000.0
2006-04-04 02:53:00,143.025,143.026,143.01,143.025,85799999.0
2006-04-04 02:54:00,143.017,143.039,143.013,143.031,153800001.0
2006-04-04 02:55:00,143.035,143.035,143.018,143.023,41100000.0
2006-04-04 02:56:00,143.02,143.036,143.009,143.009,140199998.0
2006-04-04 02:57:00,143.022,143.025,143.022,143.022,107200001.0
2006-04-04 02:58:00,143.017,143.033,143.014,143.031,74999999.0
2006-04-04 02:59:00,143.015,143.015,142.987,143.005,114300000.0
2006-04-04 03:00:00,143.0,143.022,142.989,143.022,48500001.0
2006-04-04 03:01:00,143.031,143.031,143.016,143.027,138200001.0
2006-04-04 03:02:00,143.023,143.047,143.023,143.044,66900000.0
2006-04-04 03:03:00,143.042,143.042,143.032,143.041,98000000.0
2006-04-04 03:04:00,143.034,143.049,143.034,143.043,113500001.0
2006-04-04 03:05:00,143.043,143.047,143.028,143.035,111499999.0
2006-04-04 03:06:00,143.038,143.043,143.033,143.033,91899998.0
2006-04-04 03:07:00,143.032,143.038,143.02,143.03,119600002.0
2006-04-04 03:08:00,143.014,143.014,143.011,143.011,19600000.0
2006-04-04 03:09:00,142.989,142.989,142.956,142.96,121400002.0
2006-04-04 03:10:00,142.971,142.979,142.956,142.956,216900003.0
2006-04-04 03:11:00,142.96,142.976,142.96,142.976,67200001.0
2006-04-04 03:12:00,142.973,142.973,142.962,142.964,164000001.0
2006-04-04 03:13:00,142.968,142.975,142.964,142.975,75099999.0
2006-04-04 03:14:00,142.971,142.974,142.971,142.974,19400000.0
2006-04-04 03:15:00,142.973,142.981,142.97,142.973,74300000.0
2006-04-04 03:16:00,142.969,142.972,142.964,142.966,170300001.0
2006-04-04 03:17:00,142.975,142.984,142.97,142.979,30300000.0
2006-04-04 03:18:00,142.978,142.987,142.973,142.981,72300000.0
2006-04-04 03:19:00,142.982,142.982,142.97,142.973,61699999.0
2006-04-04 03:20:00,142.982,142.989,142.98,142.98,133200000.0
2006-04-04 03:21:00,142.994,143.0,142.982,142.994,122700001.0
2006-04-04 03:22:00,142.996,142.998,142.986,142.987,92499999.0
2006-04-04 03:23:00,142.981,142.991,142.981,142.991,39200000.0
2006-04-04 03:24:00,142.993,142.993,142.965,142.97,107700000.0
2006-04-04 03:25:00,142.971,142.971,142.957,142.964,183600002.0
2006-04-04 03:26:00,142.962,142.962,142.928,142.933,63999999.0
2006-04-04 03:27:00,142.928,142.932,142.928,142.932,20800000.0
2006-04-04 03:28:00,142.922,142.936,142.922,142.927,206899999.0
2006-04-04 03:29:00,142.928,142.938,142.928,142.938,106999998.0
2006-04-04 03:30:00,142.933,142.944,142.931,142.944,87300000.0
2006-04-04 03:31:00,142.934,142.934,142.916,142.92,151799999.0
2006-04-04 03:32:00,142.921,142.923,142.91,142.91,125600003.0
2006-04-04 03:33:00,142.908,142.924,142.907,142.907,106099997.0
2006-04-04 03:34:00,142.915,142.923,142.914,142.914,57900000.0
2006-04-04 03:35:00,142.915,142.915,142.887,142.887,50700000.0
2006-04-04 03:36:00,142.894,142.897,142.881,142.895,67700000.0
2006-04-04 03:37:00,142.899,142.908,142.899,142.904,91900000.0
2006-04-04 03:38:00,142.908,142.908,142.895,142.902,134799998.0
2006-04-04 03:39:00,142.906,142.906,142.893,142.904,49599999.0
2006-04-04 03:40:00,142.904,142.925,142.904,142.925,66100000.0
2006-04-04 03:41:00,142.924,142.932,142.922,142.93,54100000.0
2006-04-04 03:42:00,142.932,142.938,142.921,142.928,94599999.0
2006-04-04 03:43:00,142.932,142.933,142.922,142.923,81600001.0
2006-04-04 03:44:00,142.931,142.933,142.927,142.93,56400000.0
2006-04-04 03:45:00,142.938,142.949,142.935,142.938,133600001.0
2006-04-04 03:46:00,142.938,142.941,142.931,142.941,127699999.0
2006-04-04 03:47:00,142.936,142.941,142.899,142.899,102900000.0
2006-04-04 03:48:00,142.891,142.907,142.891,142.907,58200001.0
2006-04-04 03:49:00,142.909,142.913,142.898,142.898,82199999.0
2006-04-04 03:50:00,142.903,142.906,142.898,142.898,122799999.0
2006-04-04 03:51:00,142.909,142.909,142.906,142.906,12800000.0
2006-04-04 03:52:00,142.907,142.916,142.896,142.916,79100001.0
2006-04-04 03:53:00,142.913,142.939,142.911,142.937,182699999.0
2006-04-04 03:54:00,142.946,142.971,142.946,142.961,65899998.0
2006-04-04 03:55:00,142.955,142.955,142.944,142.953,66699997.0
2006-04-04 03:56:00,142.949,142.949,142.938,142.938,24800000.0
2006-04-04 03:57:00,142.942,142.952,142.94,142.94,86000000.0
2006-04-04 03:58:00,142.935,142.951,142.929,142.951,35500000.0
2006-04-04 03:59:00,142.958,142.967,142.957,142.961,91499999.0
2006-04-04 04:00:00,142.953,142.966,142.946,142.966,39300000.0
2006-04-04 04:01:00,142.969,142.976,142.961,142.965,174900000.0
2006-04-04 04:02:00,142.97,142.975,142.911,142.911,41600001.0
2006-04-04 04:03:00,142.917,142.917,142.891,142.891,70800001.0
2006-04-04 04:04:00,142.885,142.885,142.841,142.882,75400001.0
2006-04-04 04:05:00,142.898,142.92,142.893,142.913,159500000.0
2006-04-04 04:06:00,142.912,142.943,142.903,142.943,113899999.0
2006-04-04 04:07:00,142.957,142.957,142.901,142.901,95799999.0
2006-04-04 04:08:00,142.886,142.888,142.873,142.873,122100001.0
2006-04-04 04:09:00,142.872,142.892,142.872,142.88,104599999.0
2006-04-04 04:10:00,142.884,142.901,142.883,142.901,78300000.0
2006-04-04 04:11:00,142.894,142.894,142.871,142.877,50300000.0
2006-04-04 04:12:00,142.882,142.898,142.882,142.893,116899999.0
2006-04-04 04:13:00,142.893,142.903,142.879,142.891,118799999.0
2006-04-04 04:14:00,142.889,142.91,142.885,142.91,128600000.0
2006-04-04 04:15:00,142.916,142.921,142.873,142.887,105900001.0
2006-04-04 04:16:00,142.884,142.913,142.884,142.9,54100000.0
2006-04-04 04:17:00,142.912,142.916,142.895,142.899,64400001.0
2006-04-04 04:18:00,142.898,142.927,142.892,142.91,99899999.0
2006-04-04 04:19:00,142.912,142.926,142.909,142.926,40300000.0
2006-04-04 04:20:00,142.941,142.962,142.941,142.957,59700000.0
2006-04-04 04:21:00,142.963,142.966,142.952,142.952,124600000.0
2006-04-04 04:22:00,142.942,142.942,142.914,142.937,106700001.0
2006-04-04 04:23:00,142.934,142.943,142.933,142.943,68699999.0
2006-04-04 04:24:00,142.932,142.932,142.928,142.928,48800002.0
2006-04-04 04:25:00,142.917,142.926,142.915,142.915,68699998.0
2006-04-04 04:26:00,142.907,142.913,142.899,142.911,47000000.0
2006-04-04 04:27:00,142.911,142.911,142.886,142.906,132700003.0
2006-04-04 04:28:00,142.91,142.913,142.9,142.905,76800000.0
2006-04-04 04:29:00,142.897,142.904,142.891,142.898,48500000.0
2006-04-04 04:30:00,142.917,142.933,142.917,142.928,76600000.0
2006-04-04 04:31:00,142.928,142.942,142.928,142.938,43100000.0
2006-04-04 04:32:00,142.941,142.941,142.918,142.93,84900001.0
2006-04-04 04:33:00,142.925,142.925,142.906,142.913,82599999.0
2006-04-04 04:34:00,142.925,142.925,142.92,142.92,18900000.0
2006-04-04 04:35:00,142.914,142.916,142.908,142.908,15900000.0
2006-04-04 04:36:00,142.914,142.927,142.914,142.917,112899996.0
2006-04-04 04:37:00,142.924,142.927,142.914,142.92,141500000.0
2006-04-04 04:38:00,142.943,142.956,142.934,142.954,147400001.0
2006-04-04 04:39:00,142.959,142.959,142.937,142.945,30600000.0
2006-04-04 04:40:00,142.954,142.954,142.939,142.948,14300000.0
2006-04-04 04:41:00,142.948,142.96,142.941,142.96,57199999.0
2006-04-04 04:42:00,142.956,142.984,142.945,142.984,56300000.0
2006-04-04 04:43:00,142.992,142.992,142.975,142.982,140599998.0
2006-04-04 04:44:00,142.987,142.989,142.977,142.978,168400001.0
2006-04-04 04:45:00,142.982,142.998,142.982,142.994,134199998.0
2006-04-04 04:46:00,143.001,143.002,142.983,143.0,93699999.0
2006-04-04 04:47:00,142.997,142.997,142.983,142.995,86400000.0
2006-04-04 04:48:00,142.983,143.005,142.983,143.005,41000000.0
2006-04-04 04:49:00,143.003,143.003,142.992,142.999,56200001.0
2006-04-04 04:50:00,142.996,143.0,142.996,142.998,97200000.0
2006-04-04 04:51:00,142.991,143.008,142.991,142.999,114900002.0
2006-04-04 04:52:00,142.991,143.004,142.986,142.986,62900000.0
2006-04-04 04:53:00,142.987,142.988,142.968,142.968,63399999.0
2006-04-04 04:54:00,142.963,142.971,142.962,142.97,69199999.0
2006-04-04 04:55:00,142.972,142.986,142.972,142.985,86100001.0
2006-04-04 04:56:00,142.987,142.987,142.976,142.98,62500000.0
2006-04-04 04:57:00,142.978,142.987,142.978,142.987,69600000.0
2006-04-04 04:58:00,142.99,142.999,142.988,142.99,62500000.0
2006-04-04 04:59:00,142.986,143.004,142.985,142.995,93899998.0
2006-04-04 05:00:00,142.998,143.01,142.992,142.992,109499998.0
2006-04-04 05:01:00,142.989,143.008,142.987,143.005,55900000.0
2006-04-04 05:02:00,143.011,143.012,142.997,143.002,72099999.0
2006-04-04 05:03:00,143.018,143.024,143.011,143.013,47500000.0
2006-04-04 05:04:00,143.007,143.007,142.998,143.002,154100001.0
2006-04-04 05:05:00,142.992,143.0,142.985,143.0,66400001.0
2006-04-04 05:06:00,142.996,143.021,142.996,143.015,91399999.0
2006-04-04 05:07:00,143.01,143.022,143.007,143.007,52600001.0
2006-04-04 05:08:00,143.008,143.02,143.008,143.019,52800000.0
2006-04-04 05:09:00,143.022,143.022,143.007,143.022,69700000.0
2006-04-04 05:10:00,143.017,143.017,143.01,143.013,50700000.0
2006-04-04 05:11:00,143.019,143.019,143.001,143.016,44800000.0
2006-04-04 05:12:00,143.008,143.008,143.001,143.002,69399998.0
2006-04-04 05:13:00,143.011,143.012,142.996,143.0,44300000.0
2006-04-04 05:14:00,143.025,143.025,143.012,143.02,150199999.0
2006-04-04 05:15:00,143.037,143.04,143.007,143.019,161499999.0
2006-04-04 05:16:00,143.022,143.03,143.008,143.02,98299999.0
2006-04-04 05:17:00,143.012,143.035,142.986,142.986,132100000.0
2006-04-04 05:18:00,142.997,143.019,142.997,143.012,118300002.0
2006-04-04 05:19:00,143.011,143.011,143.001,143.001,35600001.0
2006-04-04 05:20:00,143.008,143.022,143.007,143.022,32800000.0
2006-04-04 05:21:00,143.023,143.036,143.015,143.015,127299999.0
2006-04-04 05:22:00,143.019,143.03,143.012,143.027,110199999.0
2006-04-04 05:23:00,143.014,143.035,143.014,143.028,133800000.0
2006-04-04 05:24:00,143.024,143.034,143.024,143.025,47000000.0
2006-04-04 05:25:00,143.016,143.016,143.012,143.012,13600000.0
2006-04-04 05:26:00,143.016,143.021,143.009,143.014,95099998.0
2006-04-04 05:27:00,143.03,143.032,143.018,143.028,166199998.0
2006-04-04 05:28:00,143.026,143.029,143.026,143.029,8800000.0
2006-04-04 05:29:00,143.025,143.025,143.01,143.025,78400000.0
2006-04-04 05:30:00,143.023,143.024,143.018,143.018,31800000.0
2006-04-04 05:31:00,143.019,143.039,143.008,143.032,133099998.0
2006-04-04 05:32:00,143.037,143.04,143.034,143.036,160499999.0
2006-04-04 05:33:00,143.04,143.055,143.04,143.055,88900000.0
2006-04-04 05:34:00,143.053,143.059,143.053,143.059,20100001.0
2006-04-04 05:35:00,143.066,143.071,143.061,143.065,41300000.0
2006-04-04 05:36:00,143.058,143.066,143.053,143.053,138199998.0
2006-04-04 05:37:00,143.048,143.058,143.048,143.049,29500000.0
2006-04-04 05:38:00,143.056,143.056,143.037,143.037,49500000.0
2006-04-04 05:39:00,143.037,143.037,143.024,143.024,81399999.0
2006-04-04 05:40:00,143.02,143.037,143.016,143.037,137100002.0
2006-04-04 05:41:00,143.031,143.034,143.023,143.033,59299999.0
2006-04-04 05:42:00,143.042,143.046,143.031,143.039,106999998.0
2006-04-04 05:43:00,143.043,143.043,143.027,143.027,62999999.0
2006-04-04 05:44:00,143.025,143.035,143.022,143.022,113899999.0
2006-04-04 05:45:00,143.018,143.018,142.996,143.003,63600000.0
2006-04-04 05:46:00,143.001,143.015,143.001,143.015,79000001.0
2006-04-04 05:47:00,143.025,143.035,143.025,143.03,31200000.0
2006-04-04 05:48:00,143.035,143.035,143.03,143.03,25299999.0
2006-04-04 05:49:00,143.035,143.035,143.022,143.027,186899998.0
2006-04-04 05:50:00,143.03,143.04,143.012,143.012,74700000.0
2006-04-04 05:51:00,143.008,143.013,143.006,143.012,148200002.0
2006-04-04 05:52:00,143.006,143.025,143.006,143.016,91000000.0
2006-04-04 05:53:00,143.022,143.037,143.022,143.027,137500001.0
2006-04-04 05:54:00,143.03,143.03,143.03,143.03,64000001.0
2006-04-04 05:55:00,143.025,143.027,143.009,143.027,70400000.0
2006-04-04 05:56:00,143.022,143.037,143.022,143.036,167599997.0
2006-04-04 05:57:00,143.027,143.027,143.014,143.022,89300001.0
2006-04-04 05:58:00,143.021,143.04,143.006,143.04,56799999.0
2006-04-04 05:59:00,143.046,143.055,143.042,143.051,156800000.0
2006-04-04 06:00:00,143.038,143.038,143.018,143.026,101800000.0
2006-04-04 06:01:00,143.02,143.02,143.0,143.0,36000000.0
2006-04-04 06:02:00,142.992,142.992,142.982,142.985,159399999.0
2006-04-04 06:03:00,142.985,142.995,142.978,142.978,149099999.0
2006-04-04 06:04:00,142.98,142.988,142.976,142.976,126100001.0
2006-04-04 06:05:00,142.983,142.99,142.975,142.985,146999999.0
2006-04-04 06:06:00,142.982,142.998,142.982,142.991,171000000.0
2006-04-04 06:07:00,142.983,142.992,142.975,142.987,141999998.0
2006-04-04 06:08:00,142.993,143.018,142.982,143.005,153199997.0
2006-04-04 06:09:00,142.989,142.989,142.959,142.963,66699998.0
2006-04-04 06:10:00,142.959,142.959,142.941,142.941,119399999.0
2006-04-04 06:11:00,142.942,142.945,142.926,142.926,65900000.0
2006-04-04 06:12:00,142.934,142.934,142.892,142.9,112200001.0
2006-04-04 06:13:00,142.903,142.924,142.899,142.913,73400000.0
2006-04-04 06:14:00,142.925,142.934,142.898,142.907,62400000.0
2006-04-04 06:15:00,142.913,142.933,142.904,142.91,54500000.0
2006-04-04 06:16:00,142.918,142.935,142.913,142.929,96100002.0
2006-04-04 06:17:00,142.931,142.936,142.913,142.928,96700001.0
2006-04-04 06:18:00,142.92,142.945,142.92,142.945,57900001.0
2006-04-04 06:19:00,142.95,142.95,142.924,142.935,77500000.0
2006-04-04 06:20:00,142.943,142.958,142.943,142.945,116600001.0
2006-04-04 06:21:00,142.938,142.953,142.933,142.941,75700000.0
2006-04-04 06:22:00,142.936,142.945,142.932,142.945,42100000.0
2006-04-04 06:23:00,142.955,142.959,142.937,142.958,158700004.0
2006-04-04 06:24:00,142.964,142.977,142.956,142.956,142400000.0
2006-04-04 06:25:00,142.96,142.96,142.942,142.949,48700001.0
2006-04-04 06:26:00,142.946,142.964,142.941,142.955,114099998.0
2006-04-04 06:27:00,142.949,142.988,142.949,142.982,74300002.0
2006-04-04 06:28:00,142.982,142.983,142.948,142.954,66200000.0
2006-04-04 06:29:00,142.957,142.989,142.956,142.965,77999999.0
2006-04-04 06:30:00,142.957,142.964,142.954,142.962,89299999.0
2006-04-04 06:31:00,142.962,142.965,142.962,142.962,40000000.0
2006-04-04 06:32:00,142.962,142.968,142.955,142.968,98100002.0
2006-04-04 06:33:00,142.971,142.971,142.948,142.948,68500001.0
2006-04-04 06:34:00,142.954,142.954,142.922,142.926,83900001.0
2006-04-04 06:35:00,142.936,142.981,142.936,142.979,75400000.0
2006-04-04 06:36:00,142.976,142.991,142.964,142.991,54500002.0
2006-04-04 06:37:00,142.976,142.99,142.95,142.951,59800000.0
2006-04-04 06:38:00,142.945,142.974,142.938,142.974,69599999.0
2006-04-04 06:39:00,142.97,142.979,142.938,142.954,53900000.0
2006-04-04 06:40:00,142.958,142.978,142.957,142.957,125900000.0
2006-04-04 06:41:00,142.952,142.96,142.943,142.944,79900000.0
2006-04-04 06:42:00,142.948,142.963,142.941,142.956,123499998.0
2006-04-04 06:43:00,142.958,142.966,142.95,142.96,143700001.0
2006-04-04 06:44:00,142.971,142.972,142.964,142.972,47300000.0
2006-04-04 06:45:00,142.977,142.989,142.975,142.983,45000000.0
2006-04-04 06:46:00,142.978,142.988,142.973,142.973,49899999.0
2006-04-04 06:47:00,142.982,142.983,142.982,142.983,40699999.0
2006-04-04 06:48:00,142.989,142.995,142.983,142.995,122500002.0
2006-04-04 06:49:00,142.997,142.997,142.981,142.995,79299999.0
2006-04-04 06:50:00,142.998,142.998,142.982,142.996,100199999.0
2006-04-04 06:51:00,142.993,142.994,142.98,142.987,65500001.0
2006-04-04 06:52:00,142.981,142.998,142.973,142.973,119199998.0
2006-04-04 06:53:00,142.984,142.986,142.959,142.963,147799999.0
2006-04-04 06:54:00,142.96,142.966,142.957,142.962,82599999.0
2006-04-04 06:55:00,142.961,142.986,142.961,142.961,92499999.0
2006-04-04 06:56:00,142.97,142.981,142.963,142.973,84400001.0
2006-04-04 06:57:00,142.977,142.992,142.977,142.983,90699999.0
2006-04-04 06:58:00,142.978,142.99,142.978,142.99,69800000.0
2006-04-04 06:59:00,142.992,142.994,142.978,142.988,61100000.0
2006-04-04 07:00:00,142.988,142.993,142.969,142.981,86000000.0
2006-04-04 07:01:00,142.973,142.985,142.973,142.98,75099999.0
2006-04-04 07:02:00,142.98,142.995,142.978,142.982,90900001.0
2006-04-04 07:03:00,142.99,142.99,142.985,142.99,93099999.0
2006-04-04 07:04:00,142.99,143.005,142.988,143.002,82299999.0
2006-04-04 07:05:00,142.987,143.006,142.987,142.997,78500001.0
2006-04-04 07:06:00,142.995,143.009,142.994,143.001,67000000.0
2006-04-04 07:07:00,143.004,143.005,142.989,143.0,135399997.0
2006-04-04 07:08:00,143.003,143.012,142.998,143.01,57599999.0
2006-04-04 07:09:00,143.012,143.016,143.009,143.012,49500000.0
2006-04-04 07:10:00,143.019,143.031,143.009,143.02,141599999.0
2006-04-04 07:11:00,143.017,143.02,143.011,143.018,85800000.0
2006-04-04 07:12:00,143.027,143.04,143.025,143.025,129000000.0
2006-04-04 07:13:00,143.023,143.031,143.023,143.023,80999999.0
2006-04-04 07:14:00,143.012,143.019,143.005,143.005,89200000.0
2006-04-04 07:15:00,142.997,143.019,142.997,143.005,85499999.0
2006-04-04 07:16:00,143.005,143.015,143.005,143.01,96599998.0
2006-04-04 07:17:00,143.009,143.021,143.007,143.021,88700000.0
2006-04-04 07:18:00,143.012,143.022,143.012,143.022,82300001.0
2006-04-04 07:19:00,143.022,143.033,143.022,143.033,13600000.0
2006-04-04 07:20:00,143.026,143.038,143.026,143.038,68800000.0
2006-04-04 07:21:00,143.036,143.036,143.017,143.017,66700000.0
2006-04-04 07:22:00,143.018,143.022,143.015,143.015,52800000.0
2006-04-04 07:23:00,143.028,143.03,143.025,143.029,98500000.0
2006-04-04 07:24:00,143.028,143.041,143.028,143.041,31899999.0
2006-04-04 07:25:00,143.03,143.041,143.027,143.027,44500000.0
2006-04-04 07:26:00,143.03,143.038,143.03,143.03,71999999.0
2006-04-04 07:27:00,143.034,143.039,143.023,143.023,159099999.0
2006-04-04 07:28:00,143.029,143.029,143.012,143.012,118000001.0
2006-04-04 07:29:00,143.008,143.015,143.003,143.009,71599999.0
2006-04-04 07:30:00,143.007,143.011,142.989,142.998,116899998.0
2006-04-04 07:31:00,142.994,142.994,142.97,142.976,92500001.0
2006-04-04 07:32:00,142.971,142.972,142.965,142.968,82300000.0
2006-04-04 07:33:00,142.957,142.957,142.936,142.949,94699998.0
2006-04-04 07:34:00,142.952,142.952,142.924,142.929,53099999.0
2006-04-04 07:35:00,142.928,142.94,142.919,142.92,75900000.0
2006-04-04 07:36:00,142.923,142.927,142.923,142.923,19200000.0
2006-04-04 07:37:00,142.925,142.925,142.907,142.907,96500000.0
2006-04-04 07:38:00,142.906,142.907,142.896,142.898,52100000.0
2006-04-04 07:39:00,142.893,142.901,142.888,142.9,100899999.0
2006-04-04 07:40:00,142.895,142.9,142.895,142.9,92899998.0
2006-04-04 07:41:00,142.895,142.903,142.895,142.9,148000001.0
2006-04-04 07:42:00,142.931,142.94,142.922,142.922,137299998.0
2006-04-04 07:43:00,142.923,142.935,142.923,142.935,95899999.0
2006-04-04 07:44:00,142.902,142.905,142.899,142.901,58099999.0
2006-04-04 07:45:00,142.895,142.905,142.895,142.9,54900000.0
2006-04-04 07:46:00,142.901,142.904,142.893,142.893,83099999.0
2006-04-04 07:47:00,142.892,142.901,142.892,142.901,29600000.0
2006-04-04 07:48:00,142.907,142.907,142.896,142.896,85800000.0
2006-04-04 07:49:00,142.904,142.914,142.904,142.91,113400002.0
2006-04-04 07:50:00,142.903,142.925,142.896,142.925,103299998.0
2006-04-04 07:51:00,142.918,142.918,142.912,142.912,34600000.0
2006-04-04 07:52:00,142.915,142.946,142.915,142.938,63300001.0
2006-04-04 07:53:00,142.95,142.951,142.939,142.945,152200000.0
2006-04-04 07:54:00,142.934,142.934,142.933,142.933,20000000.0
2006-04-04 07:55:00,142.937,142.956,142.937,142.95,178200000.0
2006-04-04 07:56:00,142.95,142.966,142.948,142.951,51500000.0
2006-04-04 07:57:00,142.958,142.965,142.943,142.943,50400000.0
2006-04-04 07:58:00,142.958,142.986,142.958,142.98,71600001.0
2006-04-04 07:59:00,142.973,142.975,142.959,142.96,57599999.0
2006-04-04 08:00:00,142.949,142.976,142.944,142.976,84400000.0
2006-04-04 08:01:00,142.975,142.987,142.966,142.97,148199997.0
2006-04-04 08:02:00,142.975,142.975,142.965,142.965,41600001.0
2006-04-04 08:03:00,142.949,142.954,142.949,142.953,77000000.0
2006-04-04 08:04:00,142.955,142.96,142.943,142.96,130100002.0
2006-04-04 08:05:00,142.959,142.968,142.958,142.958,111599999.0
2006-04-04 08:06:00,142.957,142.957,142.93,142.937,130500001.0
2006-04-04 08:07:00,142.931,142.932,142.91,142.91,124400001.0
2006-04-04 08:08:00,142.921,142.921,142.904,142.91,150700002.0
2006-04-04 08:09:00,142.913,142.915,142.903,142.903,84100000.0
2006-04-04 08:10:00,142.912,142.915,142.903,142.907,70699999.0
2006-04-04 08:11:00,142.917,142.925,142.917,142.921,103700000.0
2006-04-04 08:12:00,142.926,142.942,142.926,142.926,111800000.0
2006-04-04 08:13:00,142.92,142.93,142.915,142.915,54300000.0
2006-04-04 08:14:00,142.914,142.921,142.908,142.917,125299999.0
2006-04-04 08:15:00,142.925,142.938,142.925,142.93,168499998.0
2006-04-04 08:16:00,142.923,142.925,142.91,142.925,55700000.0
2006-04-04 08:17:00,142.922,142.923,142.922,142.923,24800000.0
2006-04-04 08:18:00,142.922,142.931,142.922,142.924,35500001.0
2006-04-04 08:19:00,142.915,142.919,142.913,142.913,59099999.0
2006-04-04 08:20:00,142.911,142.911,142.897,142.9,34900000.0
2006-04-04 08:21:00,142.905,142.919,142.903,142.903,93399999.0
2006-04-04 08:22:00,142.902,142.904,142.899,142.899,59999999.0
2006-04-04 08:23:00,142.886,142.897,142.886,142.889,101199998.0
2006-04-04 08:24:00,142.889,142.893,142.886,142.889,85200000.0
2006-04-04 08:25:00,142.881,142.888,142.868,142.868,74200000.0
2006-04-04 08:26:00,142.869,142.872,142.849,142.858,115399999.0
2006-04-04 08:27:00,142.846,142.847,142.834,142.834,104599997.0
2006-04-04 08:28:00,142.842,142.848,142.822,142.822,109500000.0
2006-04-04 08:29:00,142.822,142.822,142.809,142.815,92500001.0
2006-04-04 08:30:00,142.814,142.829,142.814,142.82,93799999.0
2006-04-04 08:31:00,142.83,142.843,142.83,142.835,84900000.0
2006-04-04 08:32:00,142.833,142.838,142.825,142.836,48600000.0
2006-04-04 08:33:00,142.832,142.839,142.83,142.837,135299998.0
2006-04-04 08:34:00,142.828,142.839,142.828,142.839,124200000.0
2006-04-04 08:35:00,142.83,142.834,142.823,142.825,74299999.0
2006-04-04 08:36:00,142.83,142.831,142.827,142.827,122499999.0
2006-04-04 08:37:00,142.831,142.831,142.814,142.824,131700001.0
2006-04-04 08:38:00,142.826,142.826,142.762,142.762,78200000.0
2006-04-04 08:39:00,142.751,142.771,142.741,142.771,120099999.0
2006-04-04 08:40:00,142.779,142.795,142.779,142.795,92599998.0
2006-04-04 08:41:00,142.785,142.785,142.759,142.783,131300000.0
2006-04-04 08:42:00,142.774,142.786,142.771,142.783,170800003.0
2006-04-04 08:43:00,142.78,142.797,142.78,142.793,82900001.0
2006-04-04 08:44:00,142.79,142.802,142.785,142.802,120799999.0
2006-04-04 08:45:00,142.8,142.8,142.785,142.785,60600000.0
2006-04-04 08:46:00,142.77,142.77,142.747,142.747,93099998.0
2006-04-04 08:47:00,142.741,142.748,142.728,142.748,87900002.0
2006-04-04 08:48:00,142.76,142.77,142.751,142.752,89299997.0
2006-04-04 08:49:00,142.73,142.743,142.723,142.726,115700000.0
2006-04-04 08:50:00,142.729,142.729,142.718,142.72,64400000.0
2006-04-04 08:51:00,142.716,142.724,142.709,142.72,82500000.0
2006-04-04 08:52:00,142.715,142.717,142.708,142.717,133900001.0
2006-04-04 08:53:00,142.718,142.727,142.714,142.727,52400000.0
2006-04-04 08:54:00,142.738,142.752,142.738,142.748,67100001.0
2006-04-04 08:55:00,142.749,142.752,142.742,142.75,108300001.0
2006-04-04 08:56:00,142.744,142.773,142.739,142.763,104999998.0
2006-04-04 08:57:00,142.757,142.757,142.707,142.707,113300002.0
2006-04-04 08:58:00,142.709,142.711,142.694,142.695,74300000.0
2006-04-04 08:59:00,142.699,142.715,142.69,142.715,174500002.0
2006-04-04 09:00:00,142.705,142.705,142.69,142.697,109600001.0
2006-04-04 09:01:00,142.699,142.721,142.697,142.71,92700000.0
2006-04-04 09:02:00,142.71,142.733,142.71,142.733,58799999.0
2006-04-04 09:03:00,142.743,142.743,142.734,142.74,81600001.0
2006-04-04 09:04:00,142.745,142.77,142.745,142.767,51800000.0
2006-04-04 09:05:00,142.775,142.783,142.761,142.77,79200000.0
2006-04-04 09:06:00,142.772,142.777,142.75,142.761,95599999.0
2006-04-04 09:07:00,142.758,142.777,142.752,142.768,109100002.0
2006-04-04 09:08:00,142.77,142.78,142.758,142.763,50799999.0
2006-04-04 09:09:00,142.765,142.774,142.76,142.774,153699998.0
2006-04-04 09:10:00,142.76,142.78,142.76,142.78,54700000.0
2006-04-04 09:11:00,142.796,142.81,142.771,142.81,121400002.0
2006-04-04 09:12:00,142.808,142.814,142.808,142.808,120699999.0
2006-04-04 09:13:00,142.817,142.832,142.817,142.831,87499999.0
2006-04-04 09:14:00,142.832,142.84,142.823,142.834,111700000.0
2006-04-04 09:15:00,142.836,142.838,142.823,142.829,107299999.0
2006-04-04 09:16:00,142.832,142.832,142.81,142.822,64600000.0
2006-04-04 09:17:00,142.804,142.832,142.804,142.83,116300002.0
2006-04-04 09:18:00,142.832,142.845,142.832,142.845,87000000.0
2006-04-04 09:19:00,142.839,142.85,142.839,142.849,87600002.0
2006-04-04 09:20:00,142.839,142.862,142.839,142.85,75100002.0
2006-04-04 09:21:00,142.855,142.871,142.851,142.859,90000000.0
2006-04-04 09:22:00,142.867,142.873,142.861,142.87,126900000.0
2006-04-04 09:23:00,142.873,142.875,142.862,142.867,167999999.0
2006-04-04 09:24:00,142.858,142.867,142.846,142.85,114899997.0
2006-04-04 09:25:00,142.852,142.864,142.837,142.85,96800001.0
2006-04-04 09:26:00,142.854,142.879,142.854,142.872,98400001.0
2006-04-04 09:27:00,142.868,142.868,142.837,142.845,135400000.0
2006-04-04 09:28:00,142.842,142.846,142.822,142.836,140899999.0
2006-04-04 09:29:00,142.838,142.852,142.828,142.846,38200000.0
2006-04-04 09:30:00,142.856,142.856,142.838,142.838,119900001.0
2006-04-04 09:31:00,142.836,142.852,142.83,142.845,42299999.0
2006-04-04 09:32:00,142.832,142.852,142.832,142.851,102299998.0
2006-04-04 09:33:00,142.859,142.876,142.859,142.865,88700000.0
2006-04-04 09:34:00,142.86,142.878,142.859,142.876,119500002.0
2006-04-04 09:35:00,142.873,142.923,142.873,142.908,112999999.0
2006-04-04 09:36:00,142.916,142.916,142.893,142.91,103900000.0
2006-04-04 09:37:00,142.909,142.923,142.909,142.909,98800002.0
2006-04-04 09:38:00,142.901,142.92,142.901,142.915,83599999.0
2006-04-04 09:39:00,142.918,142.927,142.905,142.905,49599999.0
2006-04-04 09:40:00,142.906,142.906,142.854,142.854,62200000.0
2006-04-04 09:41:00,142.859,142.886,142.859,142.877,134699998.0
2006-04-04 09:42:00,142.872,142.872,142.851,142.859,104999999.0
2006-04-04 09:43:00,142.849,142.863,142.84,142.84,86000000.0
2006-04-04 09:44:00,142.845,142.887,142.845,142.887,80300001.0
2006-04-04 09:45:00,142.91,142.921,142.903,142.919,110700002.0
2006-04-04 09:46:00,142.918,142.932,142.908,142.928,158800004.0
2006-04-04 09:47:00,142.919,142.919,142.909,142.911,61400000.0
2006-04-04 09:48:00,142.92,142.93,142.912,142.93,117299999.0
2006-04-04 09:49:00,142.925,142.928,142.905,142.928,152700003.0
2006-04-04 09:50:00,142.937,142.95,142.933,142.933,84900002.0
2006-04-04 09:51:00,142.94,142.947,142.93,142.947,184499998.0
2006-04-04 09:52:00,142.946,142.964,142.943,142.949,114299999.0
2006-04-04 09:53:00,142.952,142.952,142.948,142.948,28500000.0
2006-04-04 09:54:00,142.947,142.952,142.941,142.941,54400001.0
2006-04-04 09:55:00,142.931,142.931,142.914,142.918,102100000.0
2006-04-04 09:56:00,142.926,142.937,142.918,142.923,150000000.0
2006-04-04 09:57:00,142.894,142.911,142.867,142.893,74100000.0
2006-04-04 09:58:00,142.89,142.904,142.881,142.898,85299999.0
2006-04-04 09:59:00,142.91,142.914,142.888,142.906,62400001.0
2006-04-04 10:00:00,142.923,142.926,142.855,142.856,103400001.0
2006-04-04 10:01:00,142.842,142.842,142.824,142.841,50400000.0
2006-04-04 10:02:00,142.836,142.89,142.835,142.89,95900002.0
2006-04-04 10:03:00,142.89,142.897,142.877,142.878,136500000.0
2006-04-04 10:04:00,142.885,142.893,142.867,142.867,175600000.0
2006-04-04 10:05:00,142.865,142.879,142.86,142.872,87700000.0
2006-04-04 10:06:00,142.878,142.898,142.878,142.891,87800001.0
2006-04-04 10:07:00,142.893,142.898,142.873,142.883,69199999.0
2006-04-04 10:08:00,142.894,142.924,142.891,142.92,83699999.0
2006-04-04 10:09:00,142.915,142.927,142.908,142.927,85900000.0
2006-04-04 10:10:00,142.927,142.942,142.91,142.936,94400002.0
2006-04-04 10:11:00,142.936,142.973,142.936,142.963,93499999.0
2006-04-04 10:12:00,142.974,143.025,142.974,143.016,75200000.0
2006-04-04 10:13:00,143.027,143.053,143.012,143.053,109600000.0
2006-04-04 10:14:00,143.053,143.061,143.042,143.061,71099999.0
2006-04-04 10:15:00,143.082,143.123,143.082,143.105,88100000.0
2006-04-04 10:16:00,143.099,143.115,143.097,143.097,49900000.0
2006-04-04 10:17:00,143.085,143.097,143.078,143.097,145700000.0
2006-04-04 10:18:00,143.092,143.107,143.09,143.103,141600000.0
2006-04-04 10:19:00,143.078,143.083,143.069,143.083,99800000.0
2006-04-04 10:20:00,143.074,143.086,143.065,143.072,87400000.0
2006-04-04 10:21:00,143.076,143.076,143.054,143.062,63400000.0
2006-04-04 10:22:00,143.065,143.079,143.061,143.079,207600004.0
2006-04-04 10:23:00,143.076,143.076,143.056,143.056,91600002.0
2006-04-04 10:24:00,143.058,143.07,143.058,143.06,83099998.0
2006-04-04 10:25:00,143.067,143.075,143.052,143.073,170600000.0
2006-04-04 10:26:00,143.071,143.074,143.06,143.06,113500001.0
2006-04-04 10:27:00,143.072,143.072,143.049,143.063,171700000.0
2006-04-04 10:28:00,143.041,143.054,143.041,143.05,91100000.0
2006-04-04 10:29:00,143.038,143.038,143.019,143.03,162400003.0
2006-04-04 10:30:00,143.023,143.023,142.977,142.985,143700002.0
2006-04-04 10:31:00,142.985,142.985,142.968,142.975,80100001.0
2006-04-04 10:32:00,142.982,142.982,142.965,142.965,91600000.0
2006-04-04 10:33:00,142.964,142.973,142.939,142.94,68200000.0
2006-04-04 10:34:00,142.935,142.945,142.918,142.918,137500001.0
2006-04-04 10:35:00,142.908,142.926,142.901,142.926,145799997.0
2006-04-04 10:36:00,142.928,142.939,142.919,142.919,162900000.0
2006-04-04 10:37:00,142.922,142.923,142.899,142.899,162199997.0
2006-04-04 10:38:00,142.896,142.905,142.887,142.887,91899998.0
2006-04-04 10:39:00,142.877,142.88,142.873,142.88,82900002.0
2006-04-04 10:40:00,142.877,142.877,142.867,142.872,73400000.0
2006-04-04 10:41:00,142.873,142.889,142.873,142.885,134200002.0
2006-04-04 10:42:00,142.878,142.882,142.864,142.864,27200000.0
2006-04-04 10:43:00,142.884,142.885,142.876,142.876,79599998.0
2006-04-04 10:44:00,142.877,142.877,142.856,142.857,76600000.0
2006-04-04 10:45:00,142.857,142.857,142.844,142.85,118999998.0
2006-04-04 10:46:00,142.855,142.865,142.849,142.862,47300000.0
2006-04-04 10:47:00,142.863,142.874,142.859,142.861,80099999.0
2006-04-04 10:48:00,142.855,142.879,142.853,142.879,68299999.0
2006-04-04 10:49:00,142.884,142.895,142.88,142.89,69600001.0
2006-04-04 10:50:00,142.885,142.895,142.879,142.88,228699999.0
2006-04-04 10:51:00,142.89,142.92,142.889,142.92,117899998.0
2006-04-04 10:52:00,142.913,142.917,142.898,142.898,72400000.0
2006-04-04 10:53:00,142.903,142.916,142.9,142.9,62100000.0
2006-04-04 10:54:00,142.908,142.924,142.908,142.923,206600000.0
2006-04-04 10:55:00,142.922,142.935,142.915,142.931,62199999.0
2006-04-04 10:56:00,142.935,142.935,142.907,142.907,36200000.0
2006-04-04 10:57:00,142.901,142.901,142.878,142.882,78899999.0
2006-04-04 10:58:00,142.898,142.934,142.898,142.929,55899999.0
2006-04-04 10:59:00,142.931,142.931,142.899,142.91,167200000.0
2006-04-04 11:00:00,142.918,142.918,142.894,142.894,87500000.0
2006-04-04 11:01:00,142.899,142.927,142.899,142.916,130900000.0
2006-04-04 11:02:00,142.908,142.911,142.886,142.894,150800000.0
2006-04-04 11:03:00,142.899,142.909,142.899,142.902,76200002.0
2006-04-04 11:04:00,142.9,142.91,142.897,142.899,86999999.0
2006-04-04 11:05:00,142.913,142.913,142.907,142.909,28800000.0
2006-04-04 11:06:00,142.913,142.915,142.911,142.914,58400000.0
2006-04-04 11:07:00,142.907,142.916,142.907,142.915,70400000.0
2006-04-04 11:08:00,142.917,142.921,142.906,142.907,184000001.0
2006-04-04 11:09:00,142.918,142.93,142.917,142.92,93600001.0
2006-04-04 11:10:00,142.913,142.932,142.913,142.92,85899998.0
2006-04-04 11:11:00,142.927,142.959,142.927,142.946,118000002.0
2006-04-04 11:12:00,142.956,142.984,142.956,142.975,110400000.0
2006-04-04 11:13:00,142.975,142.981,142.963,142.963,110099999.0
2006-04-04 11:14:00,142.954,142.962,142.948,142.96,104699999.0
2006-04-04 11:15:00,142.947,142.96,142.943,142.96,103599999.0
2006-04-04 11:16:00,142.962,142.969,142.952,142.962,130999997.0
2006-04-04 11:17:00,142.974,142.981,142.969,142.971,144000002.0
2006-04-04 11:18:00,142.978,142.978,142.966,142.973,77500002.0
2006-04-04 11:19:00,142.971,142.973,142.964,142.969,45500000.0
2006-04-04 11:20:00,142.963,142.977,142.962,142.965,201799998.0
2006-04-04 11:21:00,142.965,142.966,142.94,142.94,56000000.0
2006-04-04 11:22:00,142.938,142.968,142.938,142.968,102400001.0
2006-04-04 11:23:00,142.972,142.984,142.972,142.973,87800001.0
2006-04-04 11:24:00,142.97,142.97,142.957,142.96,119599999.0
2006-04-04 11:25:00,142.961,142.97,142.95,142.951,77200000.0
2006-04-04 11:26:00,142.955,142.968,142.955,142.965,27100000.0
2006-04-04 11:27:00,142.958,142.965,142.955,142.96,100500001.0
2006-04-04 11:28:00,142.958,142.965,142.948,142.955,38300000.0
2006-04-04 11:29:00,142.966,142.966,142.944,142.946,90300000.0
2006-04-04 11:30:00,142.954,142.972,142.954,142.967,89900001.0
2006-04-04 11:31:00,142.965,143.003,142.965,143.003,239000004.0
2006-04-04 11:32:00,143.006,143.006,142.996,143.0,96199999.0
2006-04-04 11:33:00,143.014,143.025,143.007,143.007,147400000.0
2006-04-04 11:34:00,143.01,143.019,143.008,143.019,91899999.0
2006-04-04 11:35:00,143.016,143.063,143.016,143.055,145099997.0
2006-04-04 11:36:00,143.071,143.081,143.053,143.06,112500000.0
2006-04-04 11:37:00,143.056,143.075,143.056,143.067,108400001.0
2006-04-04 11:38:00,143.063,143.077,143.059,143.071,57600000.0
2006-04-04 11:39:00,143.072,143.078,143.06,143.07,56800000.0
2006-04-04 11:40:00,143.075,143.075,143.057,143.059,92399999.0
2006-04-04 11:41:00,143.06,143.078,143.059,143.074,141299996.0
2006-04-04 11:42:00,143.079,143.087,143.074,143.075,100599997.0
2006-04-04 11:43:00,143.083,143.085,143.069,143.082,102600002.0
2006-04-04 11:44:00,143.089,143.115,143.082,143.111,56299999.0
2006-04-04 11:45:00,143.121,143.125,143.105,143.114,131799999.0
2006-04-04 11:46:00,143.103,143.125,143.103,143.118,54300001.0
2006-04-04 11:47:00,143.109,143.148,143.109,143.14,115099999.0
2006-04-04 11:48:00,143.147,143.167,143.142,143.166,156400000.0
2006-04-04 11:49:00,143.168,143.173,143.164,143.168,205799997.0
2006-04-04 11:50:00,143.153,143.165,143.153,143.158,63000000.0
2006-04-04 11:51:00,143.154,143.168,143.154,143.159,68000000.0
2006-04-04 11:52:00,143.145,143.164,143.14,143.14,72600000.0
2006-04-04 11:53:00,143.135,143.154,143.132,143.145,56800000.0
2006-04-04 11:54:00,143.144,143.146,143.138,143.142,87800000.0
2006-04-04 11:55:00,143.151,143.168,143.151,143.16,94399998.0
2006-04-04 11:56:00,143.161,143.161,143.146,143.147,56800000.0
2006-04-04 11:57:00,143.158,143.174,143.158,143.172,96500001.0
2006-04-04 11:58:00,143.183,143.215,143.183,143.214,38300000.0
2006-04-04 11:59:00,143.217,143.239,143.208,143.208,242899999.0
2006-04-04 12:00:00,143.201,143.21,143.201,143.201,120800002.0
2006-04-04 12:01:00,143.201,143.218,143.2,143.218,138100001.0
2006-04-04 12:02:00,143.218,143.218,143.196,143.196,94300000.0
2006-04-04 12:03:00,143.2,143.221,143.2,143.221,91800001.0
2006-04-04 12:04:00,143.221,143.221,143.195,143.207,58800000.0
2006-04-04 12:05:00,143.202,143.217,143.202,143.213,133699999.0
2006-04-04 12:06:00,143.212,143.215,143.198,143.215,108699998.0
2006-04-04 12:07:00,143.218,143.242,143.218,143.234,61400000.0
2006-04-04 12:08:00,143.245,143.256,143.243,143.255,50800000.0
2006-04-04 12:09:00,143.261,143.285,143.261,143.27,191700001.0
2006-04-04 12:10:00,143.278,143.278,143.255,143.278,107500001.0
2006-04-04 12:11:00,143.293,143.303,143.293,143.303,84900000.0
2006-04-04 12:12:00,143.304,143.304,143.269,143.269,52000000.0
2006-04-04 12:13:00,143.266,143.281,143.266,143.269,81300000.0
2006-04-04 12:14:00,143.264,143.277,143.251,143.277,143099998.0
2006-04-04 12:15:00,143.275,143.295,143.274,143.295,150200001.0
2006-04-04 12:16:00,143.297,143.297,143.289,143.294,99499998.0
2006-04-04 12:17:00,143.292,143.292,143.274,143.287,64699999.0
2006-04-04 12:18:00,143.287,143.289,143.279,143.284,97199998.0
2006-04-04 12:19:00,143.282,143.295,143.282,143.291,180000001.0
2006-04-04 12:20:00,143.288,143.293,143.281,143.293,67099999.0
2006-04-04 12:21:00,143.298,143.31,143.29,143.302,67000000.0
2006-04-04 12:22:00,143.294,143.309,143.291,143.301,76400000.0
2006-04-04 12:23:00,143.288,143.288,143.281,143.282,25500000.0
2006-04-04 12:24:00,143.284,143.296,143.284,143.296,110800002.0
2006-04-04 12:25:00,143.305,143.312,143.305,143.31,37300000.0
2006-04-04 12:26:00,143.314,143.317,143.302,143.311,116099998.0
2006-04-04 12:27:00,143.306,143.317,143.306,143.31,78399999.0
2006-04-04 12:28:00,143.312,143.314,143.289,143.289,144000004.0
2006-04-04 12:29:00,143.282,143.291,143.279,143.28,118800001.0
2006-04-04 12:30:00,143.281,143.297,143.281,143.287,126499999.0
2006-04-04 12:31:00,143.293,143.307,143.293,143.303,77800000.0
2006-04-04 12:32:00,143.305,143.305,143.284,143.284,33300000.0
2006-04-04 12:33:00,143.292,143.31,143.292,143.31,44800000.0
2006-04-04 12:34:00,143.314,143.32,143.31,143.312,89500000.0
2006-04-04 12:35:00,143.319,143.338,143.319,143.334,82400001.0
2006-04-04 12:36:00,143.339,143.349,143.333,143.339,89100002.0
2006-04-04 12:37:00,143.336,143.336,143.329,143.33,66400000.0
2006-04-04 12:38:00,143.329,143.339,143.326,143.326,184999996.0
2006-04-04 12:39:00,143.324,143.33,143.314,143.318,54200000.0
2006-04-04 12:40:00,143.308,143.326,143.307,143.31,140100001.0
2006-04-04 12:41:00,143.304,143.322,143.304,143.315,148900004.0
2006-04-04 12:42:00,143.32,143.321,143.293,143.293,53800000.0
2006-04-04 12:43:00,143.289,143.291,143.28,143.291,96000002.0
2006-04-04 12:44:00,143.283,143.294,143.277,143.281,76400000.0
2006-04-04 12:45:00,143.282,143.282,143.26,143.265,106399998.0
2006-04-04 12:46:00,143.277,143.278,143.261,143.267,118800001.0
2006-04-04 12:47:00,143.251,143.252,143.239,143.252,68600001.0
2006-04-04 12:48:00,143.267,143.267,143.254,143.254,114799999.0
2006-04-04 12:49:00,143.241,143.242,143.23,143.23,50000000.0
2006-04-04 12:50:00,143.225,143.233,143.216,143.228,109399999.0
2006-04-04 12:51:00,143.256,143.269,143.256,143.265,73599999.0
2006-04-04 12:52:00,143.261,143.27,143.254,143.265,128100000.0
2006-04-04 12:53:00,143.27,143.28,143.265,143.272,103600001.0
2006-04-04 12:54:00,143.26,143.281,143.26,143.28,70700000.0
2006-04-04 12:55:00,143.284,143.284,143.27,143.27,83300001.0
2006-04-04 12:56:00,143.268,143.278,143.265,143.265,76600000.0
2006-04-04 12:57:00,143.267,143.286,143.267,143.28,108200001.0
2006-04-04 12:58:00,143.277,143.277,143.256,143.256,128900000.0
2006-04-04 12:59:00,143.245,143.253,143.241,143.253,63899999.0
2006-04-04 13:00:00,143.266,143.271,143.258,143.265,161600003.0
2006-04-04 13:01:00,143.265,143.274,143.26,143.274,90300000.0
2006-04-04 13:02:00,143.266,143.276,143.266,143.271,43900000.0
2006-04-04 13:03:00,143.263,143.27,143.254,143.259,109100003.0
2006-04-04 13:04:00,143.265,143.27,143.235,143.235,132800000.0
2006-04-04 13:05:00,143.225,143.245,143.225,143.234,92000000.0
2006-04-04 13:06:00,143.223,143.237,143.215,143.235,49300000.0
2006-04-04 13:07:00,143.252,143.261,143.239,143.261,92699998.0
2006-04-04 13:08:00,143.26,143.265,143.247,143.265,175499998.0
2006-04-04 13:09:00,143.261,143.261,143.246,143.255,225000005.0
2006-04-04 13:10:00,143.251,143.268,143.251,143.265,121300002.0
2006-04-04 13:11:00,143.263,143.263,143.252,143.255,106900001.0
2006-04-04 13:12:00,143.245,143.245,143.24,143.24,13500000.0
2006-04-04 13:13:00,143.233,143.237,143.221,143.234,82599999.0
2006-04-04 13:14:00,143.23,143.236,143.225,143.231,31200000.0
2006-04-04 13:15:00,143.233,143.25,143.233,143.25,114500001.0
2006-04-04 13:16:00,143.239,143.24,143.223,143.24,87399999.0
2006-04-04 13:17:00,143.233,143.233,143.2,143.205,75400001.0
2006-04-04 13:18:00,143.212,143.225,143.211,143.22,83899999.0
2006-04-04 13:19:00,143.214,143.224,143.214,143.217,113999999.0
2006-04-04 13:20:00,143.227,143.227,143.198,143.203,43899999.0
2006-04-04 13:21:00,143.195,143.2,143.186,143.2,71300000.0
2006-04-04 13:22:00,143.195,143.195,143.172,143.182,70299999.0
2006-04-04 13:23:00,143.184,143.186,143.174,143.174,101500000.0
2006-04-04 13:24:00,143.17,143.17,143.162,143.167,153399999.0
2006-04-04 13:25:00,143.158,143.168,143.153,143.168,93299999.0
2006-04-04 13:26:00,143.167,143.169,143.154,143.156,81599998.0
2006-04-04 13:27:00,143.147,143.176,143.144,143.176,65000001.0
2006-04-04 13:28:00,143.169,143.192,143.169,143.192,63100000.0
2006-04-04 13:29:00,143.193,143.196,143.184,143.194,76300000.0
2006-04-04 13:30:00,143.196,143.201,143.19,143.195,116699999.0
2006-04-04 13:31:00,143.189,143.225,143.189,143.222,105499998.0
2006-04-04 13:32:00,143.197,143.208,143.197,143.2,74600001.0
2006-04-04 13:33:00,143.208,143.235,143.195,143.235,267899999.0
2006-04-04 13:34:00,143.239,143.26,143.239,143.26,68600000.0
2006-04-04 13:35:00,143.26,143.271,143.246,143.263,71200001.0
2006-04-04 13:36:00,143.265,143.265,143.247,143.258,70000000.0
2006-04-04 13:37:00,143.248,143.266,143.24,143.246,94100000.0
2006-04-04 13:38:00,143.238,143.238,143.22,143.231,72500000.0
2006-04-04 13:39:00,143.231,143.231,143.199,143.202,117700001.0
2006-04-04 13:40:00,143.2,143.235,143.2,143.235,93999999.0
2006-04-04 13:41:00,143.263,143.271,143.239,143.242,128100002.0
2006-04-04 13:42:00,143.239,143.259,143.238,143.257,88700000.0
2006-04-04 13:43:00,143.252,143.257,143.243,143.249,134099996.0
2006-04-04 13:44:00,143.24,143.243,143.224,143.228,141000002.0
2006-04-04 13:45:00,143.232,143.241,143.225,143.229,125000001.0
2006-04-04 13:46:00,143.239,143.244,143.235,143.24,75099999.0
2006-04-04 13:47:00,143.235,143.25,143.235,143.241,72500001.0
2006-04-04 13:48:00,143.241,143.253,143.238,143.252,97700000.0
2006-04-04 13:49:00,143.245,143.245,143.211,143.217,167099996.0
2006-04-04 13:50:00,143.208,143.208,143.187,143.205,141099999.0
2006-04-04 13:51:00,143.206,143.251,143.206,143.251,122400002.0
2006-04-04 13:52:00,143.257,143.258,143.234,143.234,122300000.0
2006-04-04 13:53:00,143.231,143.241,143.204,143.204,61800000.0
2006-04-04 13:54:00,143.2,143.226,143.2,143.212,82600000.0
2006-04-04 13:55:00,143.215,143.224,143.209,143.217,34900000.0
2006-04-04 13:56:00,143.21,143.212,143.206,143.21,41000000.0
2006-04-04 13:57:00,143.218,143.225,143.21,143.21,190700002.0
2006-04-04 13:58:00,143.22,143.231,143.215,143.215,58100000.0
2006-04-04 13:59:00,143.226,143.245,143.226,143.241,69900001.0
2006-04-04 14:00:00,143.253,143.263,143.245,143.245,160800001.0
2006-04-04 14:01:00,143.246,143.256,143.246,143.253,73500000.0
2006-04-04 14:02:00,143.244,143.272,143.244,143.271,102500001.0
2006-04-04 14:03:00,143.272,143.292,143.257,143.286,85100001.0
2006-04-04 14:04:00,143.339,143.401,143.333,143.379,48300000.0
2006-04-04 14:05:00,143.403,143.428,143.403,143.427,129899998.0
2006-04-04 14:06:00,143.435,143.435,143.366,143.373,67700000.0
2006-04-04 14:07:00,143.379,143.429,143.371,143.413,84800000.0
2006-04-04 14:08:00,143.412,143.43,143.401,143.43,119500000.0
2006-04-04 14:09:00,143.433,143.444,143.42,143.421,139000000.0
2006-04-04 14:10:00,143.435,143.443,143.398,143.414,58700000.0
2006-04-04 14:11:00,143.442,143.454,143.442,143.447,44500000.0
2006-04-04 14:12:00,143.479,143.526,143.463,143.526,101900001.0
2006-04-04 14:13:00,143.528,143.667,143.528,143.667,147399999.0
2006-04-04 14:14:00,143.702,143.705,143.674,143.674,84899998.0
2006-04-04 14:15:00,143.65,143.665,143.639,143.658,105299999.0
2006-04-04 14:16:00,143.651,143.651,143.635,143.64,71299999.0
2006-04-04 14:17:00,143.651,143.676,143.651,143.672,88900000.0
2006-04-04 14:18:00,143.662,143.662,143.644,143.65,38300000.0
2006-04-04 14:19:00,143.65,143.664,143.647,143.66,85400001.0
2006-04-04 14:20:00,143.662,143.734,143.657,143.734,111599998.0
2006-04-04 14:21:00,143.735,143.759,143.727,143.737,77799999.0
2006-04-04 14:22:00,143.776,143.808,143.766,143.806,69699999.0
2006-04-04 14:23:00,143.816,143.823,143.803,143.806,136099999.0
2006-04-04 14:24:00,143.801,143.843,143.801,143.831,158600002.0
2006-04-04 14:25:00,143.822,143.83,143.813,143.83,129400001.0
2006-04-04 14:26:00,143.809,143.809,143.765,143.769,74800001.0
2006-04-04 14:27:00,143.781,143.785,143.764,143.771,173900000.0
2006-04-04 14:28:00,143.784,143.843,143.784,143.817,173899999.0
2006-04-04 14:29:00,143.809,143.839,143.809,143.839,145900003.0
2006-04-04 14:30:00,143.818,143.818,143.782,143.782,59200001.0
2006-04-04 14:31:00,143.802,143.82,143.802,143.803,60700001.0
2006-04-04 14:32:00,143.79,143.809,143.78,143.792,70600000.0
2006-04-04 14:33:00,143.784,143.804,143.783,143.801,153700004.0
2006-04-04 14:34:00,143.808,143.816,143.795,143.795,57600000.0
2006-04-04 14:35:00,143.778,143.791,143.765,143.789,136699999.0
2006-04-04 14:36:00,143.787,143.805,143.785,143.792,74700000.0
2006-04-04 14:37:00,143.79,143.797,143.755,143.758,86999999.0
2006-04-04 14:38:00,143.755,143.766,143.75,143.75,155099998.0
2006-04-04 14:39:00,143.753,143.762,143.74,143.757,86399998.0
2006-04-04 14:40:00,143.753,143.783,143.737,143.783,75300000.0
2006-04-04 14:41:00,143.786,143.79,143.754,143.754,86099999.0
2006-04-04 14:42:00,143.744,143.78,143.744,143.764,93399998.0
2006-04-04 14:43:00,143.762,143.762,143.725,143.725,75000001.0
2006-04-04 14:44:00,143.738,143.781,143.738,143.781,63299999.0
2006-04-04 14:45:00,143.78,143.781,143.74,143.749,66500000.0
2006-04-04 14:46:00,143.759,143.759,143.742,143.756,100400000.0
2006-04-04 14:47:00,143.763,143.798,143.763,143.794,84300000.0
2006-04-04 14:48:00,143.806,143.818,143.795,143.808,134199998.0
2006-04-04 14:49:00,143.81,143.824,143.807,143.81,147899999.0
2006-04-04 14:50:00,143.815,143.829,143.814,143.828,104799998.0
2006-04-04 14:51:00,143.819,143.831,143.809,143.825,91800000.0
2006-04-04 14:52:00,143.817,143.825,143.801,143.825,65500000.0
2006-04-04 14:53:00,143.837,143.868,143.837,143.855,113500000.0
2006-04-04 14:54:00,143.861,143.861,143.838,143.858,152599998.0
2006-04-04 14:55:00,143.855,143.87,143.844,143.844,43400000.0
2006-04-04 14:56:00,143.841,143.857,143.837,143.846,95900001.0
2006-04-04 14:57:00,143.845,143.845,143.815,143.815,89499998.0
2006-04-04 14:58:00,143.814,143.817,143.8,143.8,114900001.0
2006-04-04 14:59:00,143.82,143.841,143.82,143.834,125400000.0
2006-04-04 15:00:00,143.857,143.872,143.853,143.865,169400002.0
2006-04-04 15:01:00,143.891,143.926,143.891,143.914,93400003.0
2006-04-04 15:02:00,143.904,143.911,143.893,143.893,60000000.0
2006-04-04 15:03:00,143.884,143.884,143.859,143.868,136200002.0
2006-04-04 15:04:00,143.868,143.881,143.862,143.878,61400000.0
2006-04-04 15:05:00,143.879,143.897,143.879,143.892,135300000.0
2006-04-04 15:06:00,143.905,143.934,143.905,143.928,73600000.0
2006-04-04 15:07:00,143.923,143.923,143.885,143.885,90799999.0
2006-04-04 15:08:00,143.892,143.893,143.877,143.877,95300000.0
2006-04-04 15:09:00,143.866,143.877,143.857,143.857,136999999.0
2006-04-04 15:10:00,143.845,143.863,143.843,143.863,155999999.0
2006-04-04 15:11:00,143.865,143.894,143.865,143.886,48300000.0
2006-04-04 15:12:00,143.886,143.901,143.886,143.89,130300000.0
2006-04-04 15:13:00,143.9,143.932,143.9,143.9,99999999.0
2006-04-04 15:14:00,143.886,143.903,143.857,143.857,163700003.0
2006-04-04 15:15:00,143.831,143.866,143.831,143.865,161199999.0
2006-04-04 15:16:00,143.862,143.864,143.852,143.856,75399999.0
2006-04-04 15:17:00,143.855,143.879,143.852,143.86,88200002.0
2006-04-04 15:18:00,143.843,143.851,143.828,143.85,55800000.0
2006-04-04 15:19:00,143.844,143.851,143.836,143.851,60700000.0
2006-04-04 15:20:00,143.846,143.851,143.832,143.851,60300000.0
2006-04-04 15:21:00,143.852,143.859,143.835,143.835,136899999.0
2006-04-04 15:22:00,143.824,143.832,143.815,143.825,113499998.0
2006-04-04 15:23:00,143.82,143.822,143.798,143.815,98300000.0
2006-04-04 15:24:00,143.808,143.808,143.759,143.759,80799998.0
2006-04-04 15:25:00,143.78,143.807,143.78,143.806,68600001.0
2006-04-04 15:26:00,143.807,143.807,143.768,143.782,107700000.0
2006-04-04 15:27:00,143.795,143.8,143.792,143.793,91200000.0
2006-04-04 15:28:00,143.809,143.817,143.803,143.815,153999997.0
2006-04-04 15:29:00,143.816,143.816,143.799,143.799,104999999.0
2006-04-04 15:30:00,143.784,143.791,143.777,143.782,170500003.0
2006-04-04 15:31:00,143.766,143.766,143.755,143.763,44000000.0
2006-04-04 15:32:00,143.762,143.762,143.745,143.75,148400002.0
2006-04-04 15:33:00,143.762,143.771,143.753,143.767,88400001.0
2006-04-04 15:34:00,143.754,143.758,143.731,143.734,128400002.0
2006-04-04 15:35:00,143.742,143.742,143.727,143.732,56700000.0
2006-04-04 15:36:00,143.742,143.742,143.717,143.73,131200001.0
2006-04-04 15:37:00,143.749,143.771,143.749,143.77,63299999.0
2006-04-04 15:38:00,143.767,143.774,143.748,143.748,55099999.0
2006-04-04 15:39:00,143.747,143.763,143.747,143.763,76000001.0
2006-04-04 15:40:00,143.772,143.779,143.767,143.767,61200000.0
2006-04-04 15:41:00,143.753,143.753,143.735,143.735,19200000.0
2006-04-04 15:42:00,143.725,143.736,143.715,143.722,94500001.0
2006-04-04 15:43:00,143.717,143.738,143.717,143.733,172800000.0
2006-04-04 15:44:00,143.724,143.799,143.724,143.795,96500000.0
2006-04-04 15:45:00,143.795,143.818,143.795,143.818,52600000.0
2006-04-04 15:46:00,143.808,143.834,143.808,143.83,62799999.0
2006-04-04 15:47:00,143.839,143.849,143.832,143.84,104000001.0
2006-04-04 15:48:00,143.84,143.846,143.835,143.835,111800001.0
2006-04-04 15:49:00,143.836,143.86,143.836,143.852,98700001.0
2006-04-04 15:50:00,143.859,143.884,143.859,143.875,151399997.0
2006-04-04 15:51:00,143.859,143.889,143.859,143.889,189199997.0
2006-04-04 15:52:00,143.879,143.879,143.834,143.834,92399999.0
2006-04-04 15:53:00,143.849,143.871,143.849,143.852,79999999.0
2006-04-04 15:54:00,143.856,143.869,143.844,143.844,101700002.0
2006-04-04 15:55:00,143.857,143.889,143.857,143.885,54400000.0
2006-04-04 15:56:00,143.893,143.894,143.884,143.884,239300001.0
2006-04-04 15:57:00,143.898,143.898,143.881,143.882,112399999.0
2006-04-04 15:58:00,143.89,143.913,143.89,143.907,99399999.0
2006-04-04 15:59:00,143.9,143.917,143.898,143.906,103000000.0
2006-04-04 16:00:00,143.898,143.898,143.874,143.885,139899998.0
2006-04-04 16:01:00,143.893,143.924,143.891,143.924,87200000.0
2006-04-04 16:02:00,143.935,143.935,143.9,143.9,77799999.0
2006-04-04 16:03:00,143.905,143.905,143.884,143.891,131500002.0
2006-04-04 16:04:00,143.886,143.896,143.878,143.882,111500001.0
2006-04-04 16:05:00,143.878,143.878,143.86,143.868,111100001.0
2006-04-04 16:06:00,143.862,143.874,143.859,143.866,137600003.0
2006-04-04 16:07:00,143.872,143.987,143.87,143.987,100699999.0
2006-04-04 16:08:00,144.031,144.031,143.934,143.948,164600001.0
2006-04-04 16:09:00,143.944,143.96,143.935,143.96,94899999.0
2006-04-04 16:10:00,143.972,143.972,143.946,143.963,66999999.0
2006-04-04 16:11:00,143.958,143.963,143.942,143.954,120600004.0
2006-04-04 16:12:00,143.956,143.971,143.942,143.942,47999999.0
2006-04-04 16:13:00,143.94,143.979,143.935,143.979,149599999.0
2006-04-04 16:14:00,143.982,143.989,143.963,143.973,87499999.0
2006-04-04 16:15:00,143.983,144.003,143.974,144.003,115599999.0
2006-04-04 16:16:00,144.0,144.016,144.0,144.001,128500000.0
2006-04-04 16:17:00,144.012,144.015,143.997,144.005,145299996.0
2006-04-04 16:18:00,144.007,144.014,143.995,144.003,102900001.0
2006-04-04 16:19:00,144.0,144.033,144.0,144.033,39200000.0
2006-04-04 16:20:00,144.056,144.074,144.056,144.06,117199999.0
2006-04-04 16:21:00,144.05,144.057,144.045,144.053,149299998.0
2006-04-04 16:22:00,144.052,144.074,144.047,144.065,116199997.0
2006-04-04 16:23:00,144.072,144.075,144.061,144.075,94000001.0
2006-04-04 16:24:00,144.075,144.083,144.069,144.079,49400000.0
2006-04-04 16:25:00,144.079,144.084,144.068,144.075,75100000.0
2006-04-04 16:26:00,144.076,144.084,144.064,144.072,130200000.0
2006-04-04 16:27:00,144.064,144.094,144.064,144.083,61599999.0
2006-04-04 16:28:00,144.089,144.089,144.072,144.073,133500000.0
2006-04-04 16:29:00,144.075,144.08,144.03,144.034,145600001.0
2006-04-04 16:30:00,144.048,144.08,144.048,144.068,74000000.0
2006-04-04 16:31:00,144.059,144.085,144.059,144.085,82199999.0
2006-04-04 16:32:00,144.08,144.109,144.073,144.073,78400000.0
2006-04-04 16:33:00,144.083,144.11,144.083,144.108,61900001.0
2006-04-04 16:34:00,144.107,144.107,144.081,144.097,141199998.0
2006-04-04 16:35:00,144.106,144.106,144.069,144.069,78600000.0
2006-04-04 16:36:00,144.052,144.077,144.052,144.054,74100001.0
2006-04-04 16:37:00,144.05,144.057,144.038,144.042,85799999.0
2006-04-04 16:38:00,144.046,144.046,144.014,144.025,108899999.0
2006-04-04 16:39:00,144.013,144.028,144.006,144.026,97999999.0
2006-04-04 16:40:00,144.017,144.046,144.017,144.035,117900000.0
2006-04-04 16:41:00,144.037,144.04,144.02,144.027,199000001.0
2006-04-04 16:42:00,144.032,144.032,144.015,144.015,60500000.0
2006-04-04 16:43:00,144.032,144.048,144.028,144.028,128699999.0
2006-04-04 16:44:00,144.022,144.025,144.012,144.02,136999999.0
2006-04-04 16:45:00,144.026,144.026,144.002,144.008,71700000.0
2006-04-04 16:46:00,144.007,144.007,143.983,143.984,118799998.0
2006-04-04 16:47:00,143.979,143.992,143.978,143.987,174099999.0
2006-04-04 16:48:00,143.978,143.984,143.965,143.965,98300001.0
2006-04-04 16:49:00,143.963,143.979,143.963,143.966,116300002.0
2006-04-04 16:50:00,143.965,143.965,143.942,143.95,109300001.0
2006-04-04 16:51:00,143.947,143.947,143.934,143.94,95100001.0
2006-04-04 16:52:00,143.944,143.952,143.942,143.942,110699997.0
2006-04-04 16:53:00,143.94,143.94,143.923,143.924,119400002.0
2006-04-04 16:54:00,143.925,143.928,143.913,143.925,146800004.0
2006-04-04 16:55:00,143.92,143.921,143.903,143.912,120300002.0
2006-04-04 16:56:00,143.917,143.939,143.914,143.939,78700000.0
2006-04-04 16:57:00,143.95,143.96,143.95,143.955,109399998.0
2006-04-04 16:58:00,143.967,143.97,143.955,143.97,104199999.0
2006-04-04 16:59:00,143.974,144.026,143.961,144.026,71300001.0
2006-04-04 17:00:00,144.035,144.035,144.009,144.011,95800002.0
2006-04-04 17:01:00,144.013,144.028,144.01,144.028,107199999.0
2006-04-04 17:02:00,144.031,144.037,144.025,144.037,49300000.0
2006-04-04 17:03:00,144.034,144.043,144.021,144.021,176700002.0
2006-04-04 17:04:00,144.015,144.04,144.008,144.04,269800001.0
2006-04-04 17:05:00,144.04,144.04,144.009,144.009,65300001.0
2006-04-04 17:06:00,144.021,144.021,144.001,144.011,134400001.0
2006-04-04 17:07:00,144.003,144.003,143.968,143.975,126299997.0
2006-04-04 17:08:00,143.973,143.981,143.969,143.974,174699999.0
2006-04-04 17:09:00,143.969,144.013,143.969,144.013,64799999.0
2006-04-04 17:10:00,144.013,144.021,144.001,144.001,101799998.0
2006-04-04 17:11:00,144.003,144.003,143.979,143.988,111299999.0
2006-04-04 17:12:00,143.991,143.991,143.972,143.982,136700001.0
2006-04-04 17:13:00,143.98,143.986,143.976,143.983,111400002.0
2006-04-04 17:14:00,143.99,143.99,143.968,143.983,164300001.0
2006-04-04 17:15:00,143.978,143.981,143.972,143.972,68399999.0
2006-04-04 17:16:00,143.973,143.976,143.958,143.97,154099997.0
2006-04-04 17:17:00,143.975,143.988,143.97,143.97,68200000.0
2006-04-04 17:18:00,143.971,143.987,143.971,143.987,179100000.0
2006-04-04 17:19:00,143.985,143.985,143.962,143.978,117300001.0
2006-04-04 17:20:00,143.984,143.991,143.967,143.976,148000002.0
2006-04-04 17:21:00,143.971,143.971,143.958,143.961,139299998.0
2006-04-04 17:22:00,143.961,143.983,143.961,143.983,58799999.0
2006-04-04 17:23:00,143.978,143.981,143.964,143.968,77400000.0
2006-04-04 17:24:00,143.963,143.969,143.951,143.951,98900002.0
2006-04-04 17:25:00,143.963,143.986,143.963,143.986,21500000.0
2006-04-04 17:26:00,143.99,143.99,143.99,143.99,17500000.0
2006-04-04 17:27:00,143.987,143.995,143.969,143.973,142699999.0
2006-04-04 17:28:00,143.963,143.978,143.963,143.97,35500000.0
2006-04-04 17:29:00,143.971,143.971,143.955,143.959,57899999.0
2006-04-04 17:30:00,143.952,143.958,143.948,143.958,140500002.0
2006-04-04 17:31:00,143.96,143.962,143.949,143.957,109299999.0
2006-04-04 17:32:00,143.947,143.952,143.947,143.949,122100001.0
2006-04-04 17:33:00,143.945,143.955,143.944,143.952,36400000.0
2006-04-04 17:34:00,143.957,143.961,143.946,143.961,147800005.0
2006-04-04 17:35:00,143.965,143.965,143.94,143.94,101400000.0
2006-04-04 17:36:00,143.946,143.959,143.946,143.955,26100000.0
2006-04-04 17:37:00,143.955,143.961,143.931,143.935,120499998.0
2006-04-04 17:38:00,143.938,143.938,143.929,143.932,45100000.0
2006-04-04 17:39:00,143.922,143.941,143.922,143.931,162299995.0
2006-04-04 17:40:00,143.919,143.943,143.919,143.943,168600001.0
2006-04-04 17:41:00,143.943,143.946,143.927,143.927,78900000.0
2006-04-04 17:42:00,143.934,143.941,143.929,143.939,112399999.0
2006-04-04 17:43:00,143.942,143.948,143.932,143.935,137400001.0
2006-04-04 17:44:00,143.942,143.942,143.934,143.942,184900002.0
2006-04-04 17:45:00,143.944,143.944,143.928,143.942,36400000.0
2006-04-04 17:46:00,143.941,143.944,143.932,143.944,88699999.0
2006-04-04 17:47:00,143.941,143.941,143.926,143.926,48800000.0
2006-04-04 17:48:00,143.93,143.936,143.923,143.931,54500000.0
2006-04-04 17:49:00,143.92,143.923,143.906,143.913,140099998.0
2006-04-04 17:50:00,143.917,143.926,143.907,143.914,125100003.0
2006-04-04 17:51:00,143.912,143.92,143.894,143.92,98000001.0
2006-04-04 17:52:00,143.919,143.929,143.913,143.927,108700000.0
2006-04-04 17:53:00,143.922,143.935,143.922,143.935,71100001.0
2006-04-04 17:54:00,143.938,143.947,143.929,143.938,103400001.0
2006-04-04 17:55:00,143.932,143.935,143.926,143.935,85500000.0
2006-04-04 17:56:00,143.935,143.942,143.929,143.933,142599999.0
2006-04-04 17:57:00,143.935,143.936,143.927,143.933,73299999.0
2006-04-04 17:58:00,143.93,143.937,143.928,143.937,42700000.0
2006-04-04 17:59:00,143.938,143.944,143.936,143.939,77200001.0
2006-04-04 18:00:00,143.946,143.957,143.946,143.951,108200002.0
2006-04-04 18:01:00,143.943,143.955,143.937,143.937,1369100000.0
2006-04-04 18:02:00,143.937,143.961,143.937,143.958,1966899995.0
2006-04-04 18:03:00,143.97,143.97,143.94,143.96,1463200006.0
2006-04-04 18:04:00,143.952,143.954,143.932,143.939,1463200006.0
2006-04-04 18:05:00,143.938,143.943,143.912,143.938,1517499995.0
2006-04-04 18:06:00,143.938,143.94,143.922,143.93,1260300008.0
2006-04-04 18:07:00,143.928,143.937,143.923,143.931,1706000001.0
2006-04-04 18:08:00,143.93,143.939,143.919,143.93,1626199998.0
2006-04-04 18:09:00,143.93,143.933,143.919,143.92,1283900003.0
2006-04-04 18:10:00,143.925,143.931,143.92,143.925,831199993.0
2006-04-04 18:11:00,143.92,143.92,143.891,143.903,831399995.0
2006-04-04 18:12:00,143.909,143.943,143.909,143.925,888699994.0
2006-04-04 18:13:00,143.93,143.94,143.914,143.936,1041600000.0
2006-04-04 18:14:00,143.922,143.932,143.916,143.925,1463399998.0
2006-04-04 18:15:00,143.93,143.958,143.93,143.956,1518700000.0
2006-04-04 18:16:00,143.959,143.964,143.913,143.916,1683000007.0
2006-04-04 18:17:00,143.914,143.922,143.909,143.913,740700001.0
2006-04-04 18:18:00,143.92,143.926,143.915,143.918,567600001.0
2006-04-04 18:19:00,143.918,143.93,143.916,143.916,630800005.0
2006-04-04 18:20:00,143.922,143.945,143.921,143.93,1577300002.0
2006-04-04 18:21:00,143.94,143.965,143.94,143.946,1234199999.0
2006-04-04 18:22:00,143.947,143.97,143.946,143.97,1028000000.0
2006-04-04 18:23:00,143.965,143.972,143.946,143.955,1508799996.0
2006-04-04 18:24:00,143.954,143.969,143.942,143.962,1075300003.0
2006-04-04 18:25:00,143.968,143.971,143.95,143.953,1010299995.0
2006-04-04 18:26:00,143.95,143.964,143.942,143.948,882099997.0
2006-04-04 18:27:00,143.943,143.959,143.942,143.945,384900000.0
2006-04-04 18:28:00,143.955,143.966,143.943,143.966,773599998.0
2006-04-04 18:29:00,143.961,143.963,143.937,143.94,874400003.0
2006-04-04 18:30:00,143.935,143.945,143.924,143.927,528499998.0
2006-04-04 18:31:00,143.924,143.93,143.904,143.915,811800006.0
2006-04-04 18:32:00,143.92,143.939,143.913,143.928,1327800003.0
2006-04-04 18:33:00,143.93,143.94,143.92,143.927,1604299996.0
2006-04-04 18:34:00,143.927,143.942,143.924,143.936,1305900010.0
2006-04-04 18:35:00,143.934,143.945,143.901,143.907,1171000001.0
2006-04-04 18:36:00,143.9,143.925,143.896,143.925,826400007.0
2006-04-04 18:37:00,143.931,143.938,143.923,143.932,676299997.0
2006-04-04 18:38:00,143.934,143.938,143.929,143.935,371299997.0
2006-04-04 18:39:00,143.937,143.939,143.925,143.933,285499996.0
2006-04-04 18:40:00,143.931,143.944,143.93,143.932,1088599987.0
2006-04-04 18:41:00,143.937,143.94,143.931,143.933,321299996.0
2006-04-04 18:42:00,143.93,143.939,143.918,143.93,676800004.0
2006-04-04 18:43:00,143.93,143.942,143.92,143.937,277900002.0
2006-04-04 18:44:00,143.93,143.954,143.93,143.954,354299994.0
2006-04-04 18:45:00,143.951,143.96,143.942,143.942,255399999.0
2006-04-04 18:46:00,143.944,143.963,143.944,143.96,582299999.0
2006-04-04 18:47:00,143.954,143.96,143.946,143.947,246099997.0
2006-04-04 18:48:00,143.953,143.965,143.952,143.955,503999999.0
2006-04-04 18:49:00,143.953,143.961,143.947,143.948,585300000.0
2006-04-04 18:50:00,143.945,143.95,143.931,143.948,796100001.0
2006-04-04 18:51:00,143.94,143.953,143.938,143.95,570199999.0
2006-04-04 18:52:00,143.956,143.96,143.942,143.945,744600003.0
2006-04-04 18:53:00,143.946,143.963,143.943,143.96,1043600006.0
2006-04-04 18:54:00,143.963,143.969,143.947,143.962,856400005.0
2006-04-04 18:55:00,143.964,143.977,143.958,143.96,1039499996.0
2006-04-04 18:56:00,143.957,143.964,143.948,143.95,394900001.0
2006-04-04 18:57:00,143.958,143.97,143.949,143.967,468400001.0
2006-04-04 18:58:00,143.969,143.979,143.954,143.956,675199992.0
2006-04-04 18:59:00,143.958,143.973,143.958,143.963,734599999.0
2006-04-04 19:00:00,143.955,143.972,143.954,143.96,259100000.0
2006-04-04 19:01:00,143.963,143.977,143.962,143.977,334900000.0
2006-04-04 19:02:00,143.975,143.982,143.966,143.972,259600000.0
2006-04-04 19:03:00,143.967,143.983,143.964,143.968,904500001.0
2006-04-04 19:04:00,143.973,143.987,143.969,143.977,486699999.0
2006-04-04 19:05:00,143.976,143.976,143.95,143.95,593399999.0
2006-04-04 19:06:00,143.957,143.974,143.956,143.961,760299999.0
2006-04-04 19:07:00,143.961,143.972,143.954,143.96,973600001.0
2006-04-04 19:08:00,143.964,143.972,143.952,143.965,498600002.0
2006-04-04 19:09:00,143.955,143.975,143.951,143.966,594999998.0
2006-04-04 19:10:00,143.972,143.976,143.952,143.957,132400000.0
2006-04-04 19:11:00,143.952,143.953,143.937,143.937,379000002.0
2006-04-04 19:12:00,143.94,143.954,143.94,143.954,415900000.0
2006-04-04 19:13:00,143.953,143.953,143.944,143.953,82400001.0
2006-04-04 19:14:00,143.946,143.95,143.936,143.945,302800001.0
2006-04-04 19:15:00,143.94,143.955,143.94,143.955,861299996.0
2006-04-04 19:16:00,143.953,143.962,143.942,143.962,435400000.0
2006-04-04 19:17:00,143.958,143.962,143.951,143.952,390700000.0
2006-04-04 19:18:00,143.953,143.96,143.941,143.943,252499999.0
2006-04-04 19:19:00,143.94,143.955,143.928,143.955,685799996.0
2006-04-04 19:20:00,143.964,143.973,143.939,143.946,346099998.0
2006-04-04 19:21:00,143.951,143.965,143.937,143.955,469699998.0
2006-04-04 19:22:00,143.954,143.957,143.927,143.927,118499999.0
2006-04-04 19:23:00,143.937,143.952,143.934,143.944,1158299986.0
2006-04-04 19:24:00,143.943,143.943,143.929,143.939,645100007.0
2006-04-04 19:25:00,143.938,143.944,143.92,143.932,678700003.0
2006-04-04 19:26:00,143.928,143.941,143.924,143.925,1157599995.0
2006-04-04 19:27:00,143.924,143.93,143.919,143.93,745099997.0
2006-04-04 19:28:00,143.928,143.93,143.912,143.92,443100005.0
2006-04-04 19:29:00,143.919,143.93,143.919,143.925,360800002.0
2006-04-04 19:30:00,143.931,143.938,143.924,143.927,657800000.0
2006-04-04 19:31:00,143.922,143.936,143.912,143.923,833799994.0
2006-04-04 19:32:00,143.922,143.937,143.921,143.922,837599993.0
2006-04-04 19:33:00,143.92,143.931,143.917,143.93,392200002.0
2006-04-04 19:34:00,143.934,143.94,143.924,143.927,870200000.0
2006-04-04 19:35:00,143.922,143.935,143.92,143.928,565399999.0
2006-04-04 19:36:00,143.939,143.948,143.934,143.936,391300000.0
2006-04-04 19:37:00,143.926,143.93,143.926,143.927,119400000.0
2006-04-04 19:38:00,143.935,143.936,143.928,143.93,555900004.0
2006-04-04 19:39:00,143.928,143.933,143.915,143.92,702200001.0
2006-04-04 19:40:00,143.922,143.924,143.889,143.909,572799997.0
2006-04-04 19:41:00,143.902,143.912,143.89,143.89,841299993.0
2006-04-04 19:42:00,143.89,143.906,143.89,143.89,472799999.0
2006-04-04 19:43:00,143.891,143.894,143.88,143.88,190499996.0
2006-04-04 19:44:00,143.88,143.896,143.88,143.886,518300003.0
2006-04-04 19:45:00,143.887,143.89,143.878,143.885,151700002.0
2006-04-04 19:46:00,143.887,143.907,143.885,143.907,311400001.0
2006-04-04 19:47:00,143.911,143.918,143.908,143.913,186400004.0
2006-04-04 19:48:00,143.914,143.926,143.901,143.91,573600001.0
2006-04-04 19:49:00,143.915,143.915,143.907,143.907,253000002.0
2006-04-04 19:50:00,143.916,143.925,143.915,143.923,356399999.0
2006-04-04 19:51:00,143.925,143.925,143.906,143.909,461499999.0
2006-04-04 19:52:00,143.915,143.928,143.911,143.911,551999997.0
2006-04-04 19:53:00,143.911,143.922,143.907,143.915,340000001.0
2006-04-04 19:54:00,143.915,143.931,143.913,143.929,406800000.0
2006-04-04 19:55:00,143.928,143.928,143.915,143.915,317299999.0
2006-04-04 19:56:00,143.915,143.92,143.909,143.92,437400000.0
2006-04-04 19:57:00,143.914,143.933,143.914,143.923,531699998.0
2006-04-04 19:58:00,143.927,143.935,143.925,143.928,559400003.0
2006-04-04 19:59:00,143.921,143.921,143.862,143.877,546000001.0
2006-04-04 20:00:00,143.883,143.907,143.875,143.904,209399998.0
2006-04-04 20:01:00,143.907,143.92,143.894,143.92,419799996.0
2006-04-04 20:02:00,143.924,143.925,143.911,143.912,391599998.0
2006-04-04 20:03:00,143.917,143.931,143.91,143.92,169000000.0
2006-04-04 20:04:00,143.921,143.935,143.913,143.913,448099997.0
2006-04-04 20:05:00,143.913,143.922,143.905,143.915,546500004.0
2006-04-04 20:06:00,143.917,143.923,143.91,143.911,655100003.0
2006-04-04 20:07:00,143.904,143.917,143.901,143.904,335799998.0
2006-04-04 20:08:00,143.896,143.9,143.885,143.885,494500001.0
2006-04-04 20:09:00,143.882,143.904,143.882,143.897,290200000.0
2006-04-04 20:10:00,143.888,143.896,143.879,143.888,311000001.0
2006-04-04 20:11:00,143.899,143.914,143.897,143.906,739700001.0
2006-04-04 20:12:00,143.899,143.911,143.894,143.903,907999998.0
2006-04-04 20:13:00,143.909,143.928,143.909,143.92,260600000.0
2006-04-04 20:14:00,143.916,143.924,143.915,143.915,604899998.0
2006-04-04 20:15:00,143.923,143.938,143.92,143.922,652900000.0
2006-04-04 20:16:00,143.92,143.94,143.92,143.93,674100000.0
2006-04-04 20:17:00,143.933,143.951,143.93,143.938,308699998.0
2006-04-04 20:18:00,143.945,143.965,143.94,143.965,143100000.0
2006-04-04 20:19:00,143.971,143.989,143.963,143.975,463099999.0
2006-04-04 20:20:00,143.977,143.989,143.969,143.975,210700000.0
2006-04-04 20:21:00,143.982,144.011,143.972,143.983,365700001.0
2006-04-04 20:22:00,143.982,143.996,143.977,143.988,493699995.0
2006-04-04 20:23:00,143.993,144.001,143.973,143.973,423999998.0
2006-04-04 20:24:00,143.978,143.998,143.978,143.995,258199997.0
2006-04-04 20:25:00,143.996,144.006,143.991,143.994,458599996.0
2006-04-04 20:26:00,143.992,144.005,143.989,143.993,426600002.0
2006-04-04 20:27:00,143.993,144.009,143.993,144.009,775400004.0
2006-04-04 20:28:00,143.997,143.997,143.971,143.971,939000001.0
2006-04-04 20:29:00,143.96,143.974,143.94,143.944,1151499998.0
2006-04-04 20:30:00,143.935,143.944,143.924,143.943,1749800002.0
2006-04-04 20:31:00,143.948,143.965,143.947,143.965,1366499990.0
2006-04-04 20:32:00,143.973,143.991,143.971,143.98,1331799993.0
2006-04-04 20:33:00,143.978,143.982,143.97,143.977,477899994.0
2006-04-04 20:34:00,143.973,143.989,143.971,143.975,376299999.0
2006-04-04 20:35:00,143.977,144.008,143.977,144.0,385100003.0
2006-04-04 20:36:00,144.003,144.006,143.989,143.992,595900001.0
2006-04-04 20:37:00,143.993,144.01,143.986,143.986,589999999.0
2006-04-04 20:38:00,143.987,143.996,143.976,143.99,859200002.0
2006-04-04 20:39:00,143.99,144.001,143.983,144.001,676699998.0
2006-04-04 20:40:00,144.002,144.019,144.002,144.002,949099996.0
2006-04-04 20:41:00,144.003,144.019,144.003,144.015,450400003.0
2006-04-04 20:42:00,144.011,144.011,143.995,144.005,327999999.0
2006-04-04 20:43:00,144.005,144.017,143.998,144.014,590599998.0
2006-04-04 20:44:00,144.016,144.019,144.001,144.01,594599997.0
2006-04-04 20:45:00,144.011,144.011,143.978,143.978,755700006.0
2006-04-04 20:46:00,143.983,143.987,143.96,143.96,844599999.0
2006-04-04 20:47:00,143.96,143.995,143.958,143.959,747500006.0
2006-04-04 20:48:00,143.953,143.965,143.94,143.958,605999996.0
2006-04-04 20:49:00,143.964,143.975,143.938,143.975,381200000.0
2006-04-04 20:50:00,143.975,143.989,143.969,143.972,1108099994.0
2006-04-04 20:51:00,143.968,143.968,143.958,143.965,628200003.0
2006-04-04 20:52:00,143.965,143.971,143.959,143.969,221799999.0
2006-04-04 20:53:00,143.973,143.988,143.97,143.984,804799999.0
2006-04-04 20:54:00,143.978,143.994,143.976,143.985,245099999.0
2006-04-04 20:55:00,143.981,143.996,143.972,143.996,843999998.0
2006-04-04 20:56:00,143.998,144.019,143.997,144.015,746299990.0
2006-04-04 20:57:00,144.015,144.019,143.992,143.992,830600006.0
2006-04-04 20:58:00,143.998,144.013,143.982,143.983,1110099998.0
2006-04-04 20:59:00,143.978,143.993,143.976,143.987,1285600001.0
2006-04-04 21:00:00,143.991,144.011,143.991,144.004,1297299995.0
2006-04-04 21:01:00,144.013,144.025,144.001,144.01,925599996.0
2006-04-04 21:02:00,144.0,144.009,143.983,143.99,641999988.0
2006-04-04 21:03:00,143.986,143.993,143.958,143.958,746799989.0
2006-04-04 21:04:00,143.96,143.977,143.953,143.977,493900005.0
2006-04-04 21:05:00,143.979,143.986,143.965,143.976,583100001.0
2006-04-04 21:06:00,143.971,143.984,143.97,143.975,637099997.0
2006-04-04 21:07:00,143.981,143.989,143.974,143.985,472000002.0
2006-04-04 21:08:00,143.984,143.984,143.972,143.975,355199997.0
2006-04-04 21:09:00,143.988,143.997,143.988,143.99,257399999.0
2006-04-04 21:10:00,143.991,144.002,143.99,143.992,339900000.0
2006-04-04 21:11:00,143.985,143.993,143.98,143.99,306299998.0
2006-04-04 21:12:00,143.988,143.997,143.986,143.987,493500002.0
2006-04-04 21:13:00,143.985,143.997,143.979,143.988,610200000.0
2006-04-04 21:14:00,143.975,143.985,143.959,143.973,645399999.0
2006-04-04 21:15:00,143.972,143.973,143.958,143.97,632600002.0
2006-04-04 21:16:00,143.969,143.977,143.96,143.971,427799999.0
2006-04-04 21:17:00,143.967,143.973,143.947,143.966,930100000.0
2006-04-04 21:18:00,143.966,143.968,143.958,143.966,269299998.0
2006-04-04 21:19:00,143.965,143.981,143.964,143.97,594199998.0
2006-04-04 21:20:00,143.968,143.97,143.952,143.966,1134800001.0
2006-04-04 21:21:00,143.967,143.973,143.952,143.964,642300000.0
2006-04-04 21:22:00,143.969,143.978,143.955,143.963,841900005.0
2006-04-04 21:23:00,143.957,143.968,143.957,143.957,726300000.0
2006-04-04 21:24:00,143.954,143.976,143.951,143.951,595899994.0
2006-04-04 21:25:00,143.961,143.972,143.952,143.952,734500001.0
2006-04-04 21:26:00,143.963,143.978,143.96,143.96,391799997.0
2006-04-04 21:27:00,143.96,143.963,143.956,143.96,217399997.0
2006-04-04 21:28:00,143.955,143.959,143.952,143.952,87200000.0
2006-04-04 21:29:00,143.951,143.959,143.945,143.947,303700003.0
2006-04-04 21:30:00,143.942,143.96,143.942,143.942,309000001.0
2006-04-04 21:31:00,143.941,143.965,143.941,143.965,115199998.0
2006-04-04 21:32:00,143.967,143.98,143.964,143.977,470800002.0
2006-04-04 21:33:00,143.981,143.986,143.978,143.981,198399998.0
2006-04-04 21:34:00,143.98,143.99,143.971,143.971,272299997.0
2006-04-04 21:35:00,143.97,143.977,143.965,143.965,169099999.0
2006-04-04 21:36:00,143.962,143.974,143.962,143.969,308599996.0
2006-04-04 21:37:00,143.973,143.981,143.967,143.968,116300000.0
2006-04-04 21:38:00,143.972,143.978,143.969,143.971,116099999.0
2006-04-04 21:39:00,143.967,143.967,143.941,143.95,211299998.0
2006-04-04 21:40:00,143.949,143.955,143.945,143.95,231700001.0
2006-04-04 21:41:00,143.951,143.951,143.942,143.946,144099999.0
2006-04-04 21:42:00,143.948,143.95,143.944,143.947,372100002.0
2006-04-04 21:43:00,143.94,143.952,143.94,143.948,258100002.0
2006-04-04 21:44:00,143.953,143.975,143.953,143.968,704299999.0
2006-04-04 21:45:00,143.969,143.974,143.965,143.97,306300000.0
2006-04-04 21:46:00,143.968,143.973,143.962,143.962,338699998.0
2006-04-04 21:47:00,143.965,143.976,143.964,143.971,408599997.0
2006-04-04 21:48:00,143.965,143.972,143.964,143.967,91300001.0
2006-04-04 21:49:00,143.954,143.979,143.954,143.965,164699998.0
2006-04-04 21:50:00,143.965,143.965,143.962,143.965,196400001.0
2006-04-04 21:51:00,143.962,143.978,143.962,143.978,89300000.0
2006-04-04 21:52:00,143.973,143.985,143.973,143.984,115000000.0
2006-04-04 21:53:00,143.983,143.984,143.979,143.984,103000000.0
2006-04-04 21:54:00,143.981,143.981,143.958,143.964,79900000.0
2006-04-04 21:55:00,143.973,143.977,143.964,143.977,81199998.0
2006-04-04 21:56:00,143.983,143.983,143.968,143.97,69000000.0
2006-04-04 21:57:00,143.967,143.968,143.959,143.966,75700001.0
2006-04-04 21:58:00,143.965,143.972,143.961,143.967,113000001.0
2006-04-04 21:59:00,143.956,143.967,143.947,143.947,201099999.0
2006-04-04 22:00:00,143.944,143.944,143.924,143.924,198599999.0
2006-04-04 22:01:00,143.927,143.936,143.924,143.925,324100002.0
2006-04-04 22:02:00,143.928,143.935,143.923,143.928,558599997.0
2006-04-04 22:03:00,143.93,143.934,143.928,143.93,137200003.0
2006-04-04 22:04:00,143.933,143.955,143.933,143.951,151700000.0
2006-04-04 22:05:00,143.955,143.968,143.955,143.967,117400001.0
2006-04-04 22:06:00,143.962,143.962,143.947,143.947,67300000.0
2006-04-04 22:07:00,143.952,143.965,143.952,143.965,51500000.0
2006-04-04 22:08:00,143.968,143.969,143.956,143.969,201499999.0
2006-04-04 22:09:00,143.969,143.975,143.968,143.968,32000000.0
2006-04-04 22:10:00,143.965,143.965,143.96,143.964,197800000.0
2006-04-04 22:11:00,143.96,143.975,143.96,143.973,202600000.0
2006-04-04 22:12:00,143.969,143.973,143.957,143.957,150499999.0
2006-04-04 22:13:00,143.955,143.962,143.947,143.95,181499999.0
2006-04-04 22:14:00,143.951,143.957,143.948,143.948,107099998.0
2006-04-04 22:15:00,143.952,143.967,143.952,143.953,182000001.0
2006-04-04 22:16:00,143.96,143.971,143.953,143.971,140900000.0
2006-04-04 22:17:00,143.972,143.972,143.965,143.965,56800000.0
2006-04-04 22:18:00,143.965,143.969,143.963,143.969,77200000.0
2006-04-04 22:19:00,143.971,143.994,143.966,143.994,161099999.0
2006-04-04 22:20:00,143.993,143.993,143.966,143.973,60400000.0
2006-04-04 22:21:00,143.972,143.985,143.972,143.98,66600001.0
2006-04-04 22:22:00,143.975,143.981,143.973,143.973,123400000.0
2006-04-04 22:23:00,143.972,143.981,143.971,143.979,295200003.0
2006-04-04 22:24:00,143.978,143.978,143.963,143.966,44000000.0
2006-04-04 22:25:00,143.968,143.977,143.965,143.965,365099999.0
2006-04-04 22:26:00,143.96,143.96,143.943,143.946,124600000.0
2006-04-04 22:27:00,143.944,143.973,143.939,143.971,655499995.0
2006-04-04 22:28:00,143.971,143.971,143.95,143.967,279700001.0
2006-04-04 22:29:00,143.976,143.98,143.976,143.98,63899999.0
2006-04-04 22:30:00,143.976,143.976,143.967,143.97,82400000.0
2006-04-04 22:31:00,143.971,143.977,143.967,143.967,149700000.0
2006-04-04 22:32:00,143.968,143.976,143.966,143.968,135799998.0
2006-04-04 22:33:00,143.971,143.975,143.96,143.969,390700007.0
2006-04-04 22:34:00,143.972,143.978,143.964,143.978,318900002.0
2006-04-04 22:35:00,143.976,143.987,143.975,143.975,95599999.0
2006-04-04 22:36:00,143.981,143.99,143.976,143.981,455199995.0
2006-04-04 22:37:00,143.98,143.986,143.976,143.977,280099998.0
2006-04-04 22:38:00,143.97,143.983,143.97,143.979,192599996.0
2006-04-04 22:39:00,143.982,143.993,143.98,143.985,350599999.0
2006-04-04 22:40:00,143.987,144.003,143.984,143.991,379900004.0
2006-04-04 22:41:00,143.993,143.993,143.985,143.986,105400001.0
2006-04-04 22:42:00,143.992,143.992,143.983,143.985,198799996.0
2006-04-04 22:43:00,143.99,143.992,143.983,143.988,99200000.0
2006-04-04 22:44:00,143.993,144.0,143.992,143.992,295300000.0
2006-04-04 22:45:00,143.99,143.995,143.982,143.992,258100000.0
2006-04-04 22:46:00,143.994,143.999,143.989,143.999,86800000.0
2006-04-04 22:47:00,144.0,144.0,143.995,143.997,46200000.0
2006-04-04 22:48:00,143.995,144.0,143.99,143.995,238800001.0
2006-04-04 22:49:00,143.997,144.02,143.995,144.02,307200003.0
2006-04-04 22:50:00,144.023,144.023,144.011,144.017,114300000.0
2006-04-04 22:51:00,144.022,144.03,144.018,144.018,186200003.0
2006-04-04 22:52:00,144.018,144.04,144.018,144.04,202000001.0
2006-04-04 22:53:00,144.039,144.039,144.026,144.027,233199999.0
2006-04-04 22:54:00,144.026,144.029,144.019,144.029,256199997.0
2006-04-04 22:55:00,144.028,144.048,144.028,144.038,185500000.0
2006-04-04 22:56:00,144.045,144.047,144.038,144.045,202199999.0
2006-04-04 22:57:00,144.04,144.043,144.036,144.036,130999999.0
2006-04-04 22:58:00,144.04,144.041,144.03,144.033,113199997.0
2006-04-04 22:59:00,144.04,144.04,144.015,144.025,171799998.0
2006-04-04 23:00:00,144.045,144.045,144.038,144.038,126599999.0
2006-04-04 23:01:00,144.065,144.066,144.042,144.042,59900000.0
2006-04-04 23:02:00,144.045,144.072,144.028,144.039,157100001.0
2006-04-04 23:03:00,144.026,144.051,144.015,144.051,106600001.0
2006-04-04 23:04:00,144.055,144.055,144.009,144.032,173100001.0
2006-04-04 23:05:00,144.048,144.081,144.043,144.08,111300001.0
2006-04-04 23:06:00,144.069,144.084,144.059,144.059,76199998.0
2006-04-04 23:07:00,144.073,144.086,144.054,144.079,98000000.0
2006-04-04 23:08:00,144.048,144.069,144.047,144.058,64900000.0
2006-04-04 23:09:00,144.05,144.078,144.037,144.065,113300001.0
2006-04-04 23:10:00,144.05,144.091,144.05,144.088,128600001.0
2006-04-04 23:11:00,144.065,144.075,144.043,144.043,146099998.0
2006-04-04 23:12:00,144.068,144.087,144.068,144.085,87099998.0
2006-04-04 23:13:00,144.065,144.074,144.015,144.053,143199998.0
2006-04-04 23:14:00,144.072,144.075,144.04,144.044,50100000.0
2006-04-04 23:15:00,144.028,144.066,144.011,144.041,149299997.0
2006-04-04 23:16:00,144.045,144.06,144.018,144.06,66900000.0
2006-04-04 23:17:00,144.015,144.079,144.011,144.079,65599999.0
2006-04-04 23:18:00,144.052,144.065,144.025,144.038,65500000.0
2006-04-04 23:19:00,144.031,144.069,144.031,144.048,41500000.0
2006-04-04 23:20:00,144.042,144.083,144.037,144.073,111799998.0
2006-04-04 23:21:00,144.09,144.105,144.055,144.055,70400000.0
2006-04-04 23:22:00,144.097,144.104,144.067,144.104,144899998.0
2006-04-04 23:23:00,144.083,144.096,144.06,144.069,96300000.0
2006-04-04 23:24:00,144.059,144.099,144.04,144.096,56000000.0
2006-04-04 23:25:00,144.072,144.083,144.043,144.065,110900001.0
2006-04-04 23:26:00,144.046,144.051,144.024,144.037,108100002.0
2006-04-04 23:27:00,144.03,144.058,144.025,144.034,132500000.0
2006-04-04 23:28:00,144.018,144.056,144.018,144.048,64000000.0
2006-04-04 23:29:00,144.063,144.067,144.017,144.041,113100002.0
2006-04-04 23:30:00,144.05,144.065,144.017,144.041,106899998.0
2006-04-04 23:31:00,144.038,144.062,144.037,144.043,183000003.0
2006-04-04 23:32:00,144.031,144.031,144.029,144.029,38000000.0
2006-04-04 23:33:00,144.034,144.051,144.034,144.048,83599996.0
2006-04-04 23:34:00,144.043,144.052,144.04,144.04,69500002.0
2006-04-04 23:35:00,144.049,144.058,144.04,144.058,71100001.0
2006-04-04 23:36:00,144.056,144.065,144.045,144.045,65400000.0
2006-04-04 23:37:00,144.049,144.049,144.043,144.047,46800000.0
2006-04-04 23:38:00,144.045,144.068,144.045,144.052,134599998.0
2006-04-04 23:39:00,144.066,144.066,144.041,144.055,124799999.0
2006-04-04 23:40:00,144.053,144.062,144.049,144.062,187199998.0
2006-04-04 23:41:00,144.055,144.07,144.055,144.067,87100002.0
2006-04-04 23:42:00,144.075,144.076,144.065,144.065,86699998.0
2006-04-04 23:43:00,144.07,144.07,144.07,144.07,800000.0
2006-04-04 23:44:00,144.065,144.078,144.065,144.078,67899999.0
2006-04-04 23:45:00,144.076,144.08,144.072,144.08,137100000.0
2006-04-04 23:46:00,144.077,144.08,144.071,144.08,70300000.0
2006-04-04 23:47:00,144.07,144.073,144.062,144.067,27400000.0
2006-04-04 23:48:00,144.062,144.073,144.061,144.073,72700000.0
2006-04-04 23:49:00,144.07,144.081,144.065,144.074,120899998.0
2006-04-04 23:50:00,144.075,144.08,144.075,144.075,16800000.0
2006-04-04 23:51:00,144.07,144.081,144.069,144.072,114400001.0
2006-04-04 23:52:00,144.065,144.075,144.063,144.065,103500000.0
2006-04-04 23:53:00,144.067,144.078,144.065,144.07,152999998.0
2006-04-04 23:54:00,144.079,144.079,144.061,144.067,151700002.0
2006-04-04 23:55:00,144.066,144.072,144.06,144.06,97599997.0
2006-04-04 23:56:00,144.063,144.073,144.059,144.073,107700000.0
2006-04-04 23:57:00,144.07,144.074,144.067,144.072,38200000.0
2006-04-04 23:58:00,144.069,144.071,144.069,144.071,16800000.0
2006-04-04 23:59:00,144.072,144.072,144.057,144.069,114000001.0
2006-04-05 00:00:00,144.051,144.057,144.051,144.053,75899998.0
2006-04-05 00:01:00,144.048,144.053,144.04,144.046,145200000.0
2006-04-05 00:02:00,144.048,144.048,144.032,144.04,64600000.0
2006-04-05 00:03:00,144.043,144.043,144.027,144.032,100799999.0
2006-04-05 00:04:00,144.037,144.037,144.022,144.028,97600000.0
2006-04-05 00:05:00,144.025,144.025,143.995,144.016,132599999.0
2006-04-05 00:06:00,144.017,144.024,144.011,144.019,86700001.0
2006-04-05 00:07:00,144.02,144.027,144.014,144.023,37600000.0
2006-04-05 00:08:00,144.019,144.021,143.99,143.99,52100000.0
2006-04-05 00:09:00,143.997,144.012,143.997,144.012,96999999.0
2006-04-05 00:10:00,144.017,144.028,144.017,144.028,95000000.0
2006-04-05 00:11:00,144.016,144.016,144.0,144.013,104999999.0
2006-04-05 00:12:00,144.023,144.034,144.023,144.025,121500000.0
2006-04-05 00:13:00,144.01,144.024,144.005,144.024,155100000.0
2006-04-05 00:14:00,144.027,144.029,144.009,144.009,104800002.0
2006-04-05 00:15:00,144.005,144.012,143.988,144.003,166700000.0
2006-04-05 00:16:00,144.008,144.02,144.003,144.011,140199999.0
2006-04-05 00:17:00,144.01,144.015,144.007,144.012,123600000.0
2006-04-05 00:18:00,144.005,144.012,144.0,144.0,119899998.0
2006-04-05 00:19:00,143.999,144.007,143.996,144.004,86299998.0
2006-04-05 00:20:00,144.004,144.017,144.001,144.01,86799999.0
2006-04-05 00:21:00,143.995,143.995,143.976,143.982,75400000.0
2006-04-05 00:22:00,143.97,143.979,143.97,143.977,103399999.0
2006-04-05 00:23:00,143.975,143.977,143.963,143.977,119400000.0
2006-04-05 00:24:00,143.983,143.983,143.965,143.965,105299999.0
2006-04-05 00:25:00,143.966,143.981,143.964,143.968,127400000.0
2006-04-05 00:26:00,143.95,143.972,143.94,143.943,156599997.0
2006-04-05 00:27:00,143.94,143.948,143.919,143.919,74200001.0
2006-04-05 00:28:00,143.921,143.954,143.921,143.934,41900000.0
2006-04-05 00:29:00,143.95,143.95,143.915,143.916,92900000.0
2006-04-05 00:30:00,143.913,143.937,143.913,143.937,131000002.0
2006-04-05 00:31:00,143.933,143.959,143.933,143.947,101299999.0
2006-04-05 00:32:00,143.958,143.958,143.939,143.941,131900000.0
2006-04-05 00:33:00,143.947,143.948,143.943,143.943,54899999.0
2006-04-05 00:34:00,143.94,143.945,143.935,143.935,129300003.0
2006-04-05 00:35:00,143.935,143.945,143.93,143.945,63700000.0
2006-04-05 00:36:00,143.945,143.956,143.945,143.953,73599998.0
2006-04-05 00:37:00,143.951,143.961,143.944,143.961,110200001.0
2006-04-05 00:38:00,143.955,143.955,143.931,143.931,136200001.0
2006-04-05 00:39:00,143.935,143.959,143.935,143.959,23000000.0
2006-04-05 00:40:00,143.965,143.971,143.961,143.971,47100000.0
2006-04-05 00:41:00,143.98,144.004,143.98,144.004,45600000.0
2006-04-05 00:42:00,143.999,144.009,143.999,144.002,95900001.0
2006-04-05 00:43:00,143.999,143.999,143.978,143.993,78300000.0
2006-04-05 00:44:00,143.995,143.995,143.979,143.982,113800001.0
2006-04-05 00:45:00,143.964,143.964,143.93,143.93,72400000.0
2006-04-05 00:46:00,143.933,143.944,143.933,143.941,73400002.0
2006-04-05 00:47:00,143.947,143.988,143.946,143.981,94100000.0
2006-04-05 00:48:00,143.985,144.006,143.979,144.006,43700000.0
2006-04-05 00:49:00,144.002,144.005,143.981,143.981,102900000.0
2006-04-05 00:50:00,143.983,143.987,143.974,143.985,93000002.0
2006-04-05 00:51:00,143.982,143.982,143.966,143.973,98599999.0
2006-04-05 00:52:00,143.97,143.975,143.964,143.972,73599999.0
2006-04-05 00:53:00,143.973,143.981,143.973,143.977,51700001.0
2006-04-05 00:54:00,143.976,143.976,143.953,143.971,101699998.0
2006-04-05 00:55:00,143.963,144.02,143.959,143.974,157700001.0
2006-04-05 00:56:00,143.973,143.989,143.973,143.98,102599999.0
2006-04-05 00:57:00,143.983,144.014,143.983,143.991,149600000.0
2006-04-05 00:58:00,143.989,143.996,143.965,143.969,95199998.0
2006-04-05 00:59:00,143.968,143.97,143.96,143.96,14400000.0
2006-04-05 01:00:00,143.956,143.963,143.948,143.958,135200001.0
2006-04-05 01:01:00,143.957,143.958,143.946,143.958,112400002.0
2006-04-05 01:02:00,143.965,143.965,143.96,143.965,129099997.0
2006-04-05 01:03:00,143.955,143.963,143.955,143.958,26600000.0
2006-04-05 01:04:00,143.952,143.966,143.952,143.959,178599999.0
2006-04-05 01:05:00,143.962,143.973,143.962,143.968,72699999.0
2006-04-05 01:06:00,143.967,143.97,143.967,143.97,49399999.0
2006-04-05 01:07:00,143.971,143.973,143.96,143.963,51499999.0
2006-04-05 01:08:00,143.962,143.964,143.962,143.964,39700000.0
2006-04-05 01:09:00,143.963,143.972,143.959,143.972,80600000.0
2006-04-05 01:10:00,143.971,143.971,143.952,143.958,176800000.0
2006-04-05 01:11:00,143.961,143.971,143.961,143.962,87900000.0
2006-04-05 01:12:00,143.962,143.962,143.943,143.943,111400000.0
2006-04-05 01:13:00,143.94,143.94,143.938,143.94,118099999.0
2006-04-05 01:14:00,143.938,143.941,143.93,143.93,46400000.0
2006-04-05 01:15:00,143.944,143.944,143.932,143.936,78100000.0
2006-04-05 01:16:00,143.946,143.96,143.935,143.96,160100000.0
2006-04-05 01:17:00,143.961,143.986,143.961,143.971,177199997.0
2006-04-05 01:18:00,143.981,143.982,143.974,143.982,74300000.0
2006-04-05 01:19:00,143.983,143.983,143.959,143.966,120400000.0
2006-04-05 01:20:00,143.97,143.972,143.964,143.972,57900001.0
2006-04-05 01:21:00,143.959,143.967,143.951,143.951,100800002.0
2006-04-05 01:22:00,143.949,143.962,143.949,143.96,93500001.0
2006-04-05 01:23:00,143.962,143.968,143.953,143.96,84099999.0
2006-04-05 01:24:00,143.962,143.987,143.962,143.974,101500000.0
2006-04-05 01:25:00,143.984,143.986,143.982,143.986,46700000.0
2006-04-05 01:26:00,143.987,143.999,143.982,143.996,157499999.0
2006-04-05 01:27:00,143.992,143.994,143.977,143.987,150300000.0
2006-04-05 01:28:00,143.973,143.973,143.959,143.959,106799999.0
2006-04-05 01:29:00,143.953,143.957,143.947,143.953,121199998.0
2006-04-05 01:30:00,143.949,143.954,143.94,143.948,125000000.0
2006-04-05 01:31:00,143.95,143.963,143.933,143.963,141100000.0
2006-04-05 01:32:00,143.954,143.968,143.939,143.968,119099998.0
2006-04-05 01:33:00,143.955,143.955,143.932,143.935,119999999.0
2006-04-05 01:34:00,143.943,143.943,143.927,143.936,96799999.0
2006-04-05 01:35:00,143.947,143.958,143.94,143.958,102500001.0
2006-04-05 01:36:00,143.953,143.955,143.95,143.955,40000000.0
2006-04-05 01:37:00,143.951,143.951,143.919,143.923,127900003.0
2006-04-05 01:38:00,143.917,143.928,143.905,143.918,117000002.0
2006-04-05 01:39:00,143.92,143.923,143.912,143.914,126099998.0
2006-04-05 01:40:00,143.915,143.936,143.915,143.936,90599998.0
2006-04-05 01:41:00,143.943,143.952,143.936,143.936,27500000.0
2006-04-05 01:42:00,143.928,143.928,143.908,143.923,72600000.0
2006-04-05 01:43:00,143.912,143.912,143.887,143.887,104500002.0
2006-04-05 01:44:00,143.882,143.898,143.882,143.891,133799997.0
2006-04-05 01:45:00,143.896,143.901,143.881,143.901,65900002.0
2006-04-05 01:46:00,143.905,143.907,143.902,143.904,43000000.0
2006-04-05 01:47:00,143.892,143.902,143.885,143.902,85000001.0
2006-04-05 01:48:00,143.9,143.912,143.9,143.91,61300001.0
2006-04-05 01:49:00,143.907,143.912,143.883,143.893,118899999.0
2006-04-05 01:50:00,143.882,143.905,143.882,143.905,80299999.0
2006-04-05 01:51:00,143.898,143.91,143.89,143.91,46400000.0
2006-04-05 01:52:00,143.907,143.924,143.903,143.924,81899998.0
2006-04-05 01:53:00,143.923,143.932,143.916,143.919,304900005.0
2006-04-05 01:54:00,143.925,143.93,143.908,143.908,56200000.0
2006-04-05 01:55:00,143.923,143.94,143.913,143.94,83500000.0
2006-04-05 01:56:00,143.94,143.961,143.939,143.951,78400000.0
2006-04-05 01:57:00,143.944,143.944,143.932,143.936,114999999.0
2006-04-05 01:58:00,143.929,143.929,143.893,143.9,86499998.0
2006-04-05 01:59:00,143.905,143.914,143.899,143.913,133399997.0
2006-04-05 02:00:00,143.91,143.919,143.905,143.912,61200000.0
2006-04-05 02:01:00,143.912,143.923,143.905,143.915,139999999.0
2006-04-05 02:02:00,143.919,143.922,143.904,143.904,40300000.0
2006-04-05 02:03:00,143.912,143.914,143.902,143.907,146800003.0
2006-04-05 02:04:00,143.91,143.91,143.91,143.91,33600000.0
2006-04-05 02:05:00,143.899,143.917,143.899,143.902,78299998.0
2006-04-05 02:06:00,143.895,143.895,143.883,143.886,113800003.0
2006-04-05 02:07:00,143.875,143.883,143.867,143.867,48500000.0
2006-04-05 02:08:00,143.863,143.868,143.856,143.864,97300002.0
2006-04-05 02:09:00,143.862,143.87,143.841,143.85,132400004.0
2006-04-05 02:10:00,143.848,143.865,143.843,143.843,127600000.0
2006-04-05 02:11:00,143.85,143.87,143.847,143.87,58000000.0
2006-04-05 02:12:00,143.87,143.875,143.864,143.875,52399999.0
2006-04-05 02:13:00,143.873,143.873,143.857,143.865,69300001.0
2006-04-05 02:14:00,143.862,143.864,143.855,143.855,53100000.0
2006-04-05 02:15:00,143.858,143.858,143.843,143.843,72799999.0
2006-04-05 02:16:00,143.836,143.841,143.833,143.84,26800000.0
2006-04-05 02:17:00,143.828,143.85,143.822,143.832,112600001.0
2006-04-05 02:18:00,143.835,143.84,143.832,143.835,153500001.0
2006-04-05 02:19:00,143.832,143.837,143.818,143.818,132400001.0
2006-04-05 02:20:00,143.813,143.813,143.786,143.786,91800000.0
2006-04-05 02:21:00,143.791,143.812,143.791,143.804,74500001.0
2006-04-05 02:22:00,143.805,143.821,143.798,143.809,98700001.0
2006-04-05 02:23:00,143.806,143.808,143.797,143.799,141900000.0
2006-04-05 02:24:00,143.786,143.795,143.783,143.795,106299998.0
2006-04-05 02:25:00,143.781,143.781,143.764,143.764,34500001.0
2006-04-05 02:26:00,143.762,143.77,143.754,143.754,116299998.0
2006-04-05 02:27:00,143.747,143.755,143.732,143.748,146700002.0
2006-04-05 02:28:00,143.738,143.771,143.735,143.754,98899997.0
2006-04-05 02:29:00,143.734,143.759,143.722,143.734,91899999.0
2006-04-05 02:30:00,143.716,143.716,143.691,143.693,52999999.0
2006-04-05 02:31:00,143.693,143.697,143.676,143.692,88100001.0
2006-04-05 02:32:00,143.696,143.7,143.686,143.686,61099999.0
2006-04-05 02:33:00,143.681,143.698,143.677,143.677,119099999.0
2006-04-05 02:34:00,143.689,143.722,143.689,143.722,50700000.0
2006-04-05 02:35:00,143.73,143.739,143.729,143.739,78300001.0
2006-04-05 02:36:00,143.735,143.744,143.726,143.74,62000000.0
2006-04-05 02:37:00,143.739,143.752,143.719,143.73,162199999.0
2006-04-05 02:38:00,143.736,143.736,143.72,143.73,113499999.0
2006-04-05 02:39:00,143.72,143.725,143.712,143.717,169400000.0
2006-04-05 02:40:00,143.713,143.729,143.713,143.721,124900002.0
2006-04-05 02:41:00,143.722,143.723,143.711,143.711,139399999.0
2006-04-05 02:42:00,143.701,143.701,143.686,143.69,122199997.0
2006-04-05 02:43:00,143.692,143.707,143.687,143.688,141299999.0
2006-04-05 02:44:00,143.684,143.696,143.674,143.685,171799999.0
2006-04-05 02:45:00,143.693,143.718,143.692,143.716,79100000.0
2006-04-05 02:46:00,143.724,143.73,143.72,143.723,96299998.0
2006-04-05 02:47:00,143.728,143.739,143.716,143.728,68799999.0
2006-04-05 02:48:00,143.729,143.733,143.726,143.726,54000000.0
2006-04-05 02:49:00,143.73,143.736,143.726,143.726,46500000.0
2006-04-05 02:50:00,143.734,143.754,143.724,143.744,63600000.0
2006-04-05 02:51:00,143.752,143.772,143.752,143.758,79900001.0
2006-04-05 02:52:00,143.757,143.772,143.755,143.772,47000000.0
2006-04-05 02:53:00,143.768,143.768,143.756,143.761,49500001.0
2006-04-05 02:54:00,143.752,143.752,143.706,143.706,69599998.0
2006-04-05 02:55:00,143.712,143.731,143.705,143.73,123599999.0
2006-04-05 02:56:00,143.725,143.731,143.715,143.715,134999999.0
2006-04-05 02:57:00,143.722,143.766,143.72,143.766,216800002.0
2006-04-05 02:58:00,143.768,143.775,143.747,143.775,91800000.0
2006-04-05 02:59:00,143.776,143.781,143.767,143.77,100500000.0
2006-04-05 03:00:00,143.76,143.76,143.74,143.74,9600000.0
2006-04-05 03:01:00,143.733,143.751,143.727,143.751,57299999.0
2006-04-05 03:02:00,143.757,143.771,143.756,143.77,181099998.0
2006-04-05 03:03:00,143.772,143.775,143.763,143.775,60100002.0
2006-04-05 03:04:00,143.77,143.77,143.758,143.767,149899998.0
2006-04-05 03:05:00,143.768,143.77,143.762,143.77,87600000.0
2006-04-05 03:06:00,143.77,143.771,143.738,143.738,41199999.0
2006-04-05 03:07:00,143.738,143.743,143.681,143.689,136700002.0
2006-04-05 03:08:00,143.683,143.683,143.671,143.682,40300000.0
2006-04-05 03:09:00,143.685,143.696,143.68,143.682,124699998.0
2006-04-05 03:10:00,143.697,143.697,143.682,143.683,100900000.0
2006-04-05 03:11:00,143.7,143.705,143.695,143.7,130500001.0
2006-04-05 03:12:00,143.701,143.711,143.689,143.689,100299998.0
2006-04-05 03:13:00,143.704,143.734,143.699,143.734,141100001.0
2006-04-05 03:14:00,143.738,143.742,143.719,143.741,79800000.0
2006-04-05 03:15:00,143.728,143.741,143.717,143.738,69400001.0
2006-04-05 03:16:00,143.733,143.739,143.718,143.718,124300003.0
2006-04-05 03:17:00,143.684,143.684,143.602,143.613,61600000.0
2006-04-05 03:18:00,143.621,143.701,143.612,143.701,138099997.0
2006-04-05 03:19:00,143.703,143.729,143.701,143.701,35200000.0
2006-04-05 03:20:00,143.701,143.706,143.69,143.699,93399999.0
2006-04-05 03:21:00,143.708,143.708,143.68,143.698,120700002.0
2006-04-05 03:22:00,143.691,143.703,143.667,143.703,67499999.0
2006-04-05 03:23:00,143.708,143.722,143.706,143.708,159900001.0
2006-04-05 03:24:00,143.723,143.738,143.703,143.72,85800001.0
2006-04-05 03:25:00,143.724,143.733,143.688,143.688,185500001.0
2006-04-05 03:26:00,143.672,143.675,143.657,143.663,104200001.0
2006-04-05 03:27:00,143.664,143.668,143.623,143.623,88700001.0
2006-04-05 03:28:00,143.613,143.637,143.612,143.626,127700002.0
2006-04-05 03:29:00,143.639,143.658,143.636,143.654,123399998.0
2006-04-05 03:30:00,143.658,143.672,143.633,143.637,86000000.0
2006-04-05 03:31:00,143.618,143.637,143.611,143.637,64900000.0
2006-04-05 03:32:00,143.661,143.685,143.661,143.663,79200000.0
2006-04-05 03:33:00,143.658,143.686,143.652,143.652,132300003.0
2006-04-05 03:34:00,143.648,143.657,143.645,143.651,97699999.0
2006-04-05 03:35:00,143.65,143.663,143.647,143.647,60800000.0
2006-04-05 03:36:00,143.643,143.643,143.63,143.63,88499998.0
2006-04-05 03:37:00,143.62,143.62,143.602,143.612,83099999.0
2006-04-05 03:38:00,143.608,143.63,143.608,143.625,78299999.0
2006-04-05 03:39:00,143.627,143.627,143.617,143.625,69000002.0
2006-04-05 03:40:00,143.614,143.618,143.607,143.607,45600000.0
2006-04-05 03:41:00,143.607,143.618,143.607,143.618,72900002.0
2006-04-05 03:42:00,143.621,143.631,143.621,143.627,28700000.0
2006-04-05 03:43:00,143.634,143.64,143.627,143.636,217500005.0
2006-04-05 03:44:00,143.636,143.659,143.636,143.654,118100000.0
2006-04-05 03:45:00,143.66,143.671,143.66,143.667,45200000.0
2006-04-05 03:46:00,143.683,143.694,143.666,143.689,60100000.0
2006-04-05 03:47:00,143.686,143.7,143.682,143.69,59500000.0
2006-04-05 03:48:00,143.678,143.692,143.677,143.683,89200000.0
2006-04-05 03:49:00,143.69,143.693,143.667,143.668,104700002.0
2006-04-05 03:50:00,143.655,143.672,143.648,143.66,66200001.0
2006-04-05 03:51:00,143.676,143.694,143.676,143.693,43000000.0
2006-04-05 03:52:00,143.687,143.694,143.682,143.686,74199999.0
2006-04-05 03:53:00,143.692,143.698,143.674,143.687,190500000.0
2006-04-05 03:54:00,143.691,143.699,143.68,143.683,65300001.0
2006-04-05 03:55:00,143.68,143.684,143.663,143.663,40700000.0
2006-04-05 03:56:00,143.658,143.672,143.656,143.667,140699997.0
2006-04-05 03:57:00,143.675,143.684,143.67,143.684,107099997.0
2006-04-05 03:58:00,143.68,143.68,143.665,143.668,99200001.0
2006-04-05 03:59:00,143.668,143.675,143.661,143.661,95299998.0
2006-04-05 04:00:00,143.652,143.652,143.63,143.63,120900003.0
2006-04-05 04:01:00,143.63,143.645,143.629,143.645,93300000.0
2006-04-05 04:02:00,143.652,143.652,143.636,143.64,78900001.0
2006-04-05 04:03:00,143.656,143.672,143.656,143.66,72699999.0
2006-04-05 04:04:00,143.668,143.68,143.667,143.67,117399999.0
2006-04-05 04:05:00,143.652,143.658,143.645,143.647,147800002.0
2006-04-05 04:06:00,143.638,143.66,143.638,143.653,71700000.0
2006-04-05 04:07:00,143.635,143.635,143.614,143.623,66700000.0
2006-04-05 04:08:00,143.623,143.629,143.622,143.629,116200003.0
2006-04-05 04:09:00,143.63,143.651,143.63,143.635,121499998.0
2006-04-05 04:10:00,143.626,143.643,143.619,143.625,127099999.0
2006-04-05 04:11:00,143.617,143.625,143.615,143.615,44000000.0
2006-04-05 04:12:00,143.585,143.585,143.546,143.546,135400000.0
2006-04-05 04:13:00,143.552,143.568,143.55,143.56,151000003.0
2006-04-05 04:14:00,143.568,143.572,143.554,143.56,82800001.0
2006-04-05 04:15:00,143.556,143.572,143.556,143.571,55400001.0
2006-04-05 04:16:00,143.573,143.585,143.572,143.572,110199998.0
2006-04-05 04:17:00,143.582,143.59,143.576,143.58,72300000.0
2006-04-05 04:18:00,143.573,143.581,143.573,143.577,81300001.0
2006-04-05 04:19:00,143.576,143.576,143.525,143.525,92900002.0
2006-04-05 04:20:00,143.529,143.544,143.529,143.533,125400001.0
2006-04-05 04:21:00,143.54,143.553,143.534,143.534,153100003.0
2006-04-05 04:22:00,143.525,143.543,143.525,143.539,53800000.0
2006-04-05 04:23:00,143.536,143.536,143.522,143.535,107600000.0
2006-04-05 04:24:00,143.518,143.542,143.511,143.542,108699998.0
2006-04-05 04:25:00,143.55,143.562,143.542,143.542,56800000.0
2006-04-05 04:26:00,143.537,143.541,143.533,143.533,55099999.0
2006-04-05 04:27:00,143.53,143.544,143.517,143.544,101400000.0
2006-04-05 04:28:00,143.556,143.575,143.556,143.575,99900004.0
2006-04-05 04:29:00,143.581,143.609,143.581,143.593,63299999.0
2006-04-05 04:30:00,143.592,143.6,143.592,143.598,71800001.0
2006-04-05 04:31:00,143.605,143.637,143.605,143.633,109700002.0
2006-04-05 04:32:00,143.645,143.661,143.645,143.661,176599999.0
2006-04-05 04:33:00,143.658,143.662,143.644,143.654,73500000.0
2006-04-05 04:34:00,143.656,143.656,143.63,143.635,72600001.0
2006-04-05 04:35:00,143.635,143.636,143.61,143.61,144000000.0
2006-04-05 04:36:00,143.61,143.612,143.598,143.603,82300000.0
2006-04-05 04:37:00,143.611,143.617,143.605,143.605,86900002.0
2006-04-05 04:38:00,143.6,143.615,143.6,143.604,127499997.0
2006-04-05 04:39:00,143.615,143.619,143.603,143.618,177199999.0
2006-04-05 04:40:00,143.623,143.631,143.62,143.623,39500000.0
2006-04-05 04:41:00,143.625,143.625,143.609,143.623,95799998.0
2006-04-05 04:42:00,143.62,143.62,143.606,143.61,49700000.0
2006-04-05 04:43:00,143.609,143.621,143.609,143.621,59600000.0
2006-04-05 04:44:00,143.634,143.651,143.634,143.651,115400000.0
2006-04-05 04:45:00,143.637,143.637,143.625,143.625,87699998.0
2006-04-05 04:46:00,143.631,143.633,143.631,143.633,41100001.0
2006-04-05 04:47:00,143.643,143.68,143.634,143.68,36599999.0
2006-04-05 04:48:00,143.67,143.67,143.663,143.664,85700000.0
2006-04-05 04:49:00,143.66,143.66,143.655,143.66,105100000.0
2006-04-05 04:50:00,143.659,143.665,143.646,143.646,27800000.0
2006-04-05 04:51:00,143.633,143.637,143.62,143.631,98300000.0
2006-04-05 04:52:00,143.628,143.631,143.624,143.63,82800000.0
2006-04-05 04:53:00,143.629,143.64,143.625,143.632,160700001.0
2006-04-05 04:54:00,143.611,143.611,143.579,143.599,59800000.0
2006-04-05 04:55:00,143.614,143.614,143.602,143.608,98599999.0
2006-04-05 04:56:00,143.611,143.611,143.597,143.608,169100002.0
2006-04-05 04:57:00,143.606,143.606,143.6,143.606,49100000.0
2006-04-05 04:58:00,143.611,143.618,143.597,143.603,127900000.0
2006-04-05 04:59:00,143.599,143.604,143.585,143.585,59800000.0
2006-04-05 05:00:00,143.583,143.593,143.579,143.579,32700000.0
2006-04-05 05:01:00,143.577,143.587,143.574,143.579,75900000.0
2006-04-05 05:02:00,143.579,143.589,143.579,143.582,103099999.0
2006-04-05 05:03:00,143.587,143.596,143.58,143.587,93099999.0
2006-04-05 05:04:00,143.584,143.594,143.581,143.582,93000000.0
2006-04-05 05:05:00,143.575,143.592,143.57,143.579,114800002.0
2006-04-05 05:06:00,143.555,143.555,143.519,143.53,50799999.0
2006-04-05 05:07:00,143.528,143.542,143.516,143.525,76000000.0
2006-04-05 05:08:00,143.525,143.528,143.466,143.489,88900000.0
2006-04-05 05:09:00,143.492,143.498,143.469,143.49,80900000.0
2006-04-05 05:10:00,143.497,143.503,143.483,143.487,55499999.0
2006-04-05 05:11:00,143.482,143.504,143.482,143.498,106199999.0
2006-04-05 05:12:00,143.494,143.501,143.49,143.501,47799999.0
2006-04-05 05:13:00,143.495,143.495,143.46,143.46,113699999.0
2006-04-05 05:14:00,143.452,143.463,143.432,143.463,130899999.0
2006-04-05 05:15:00,143.475,143.48,143.461,143.467,83300000.0
2006-04-05 05:16:00,143.474,143.485,143.463,143.474,103500001.0
2006-04-05 05:17:00,143.465,143.476,143.458,143.458,64300000.0
2006-04-05 05:18:00,143.47,143.477,143.466,143.466,45499999.0
2006-04-05 05:19:00,143.477,143.493,143.477,143.491,110300002.0
2006-04-05 05:20:00,143.485,143.485,143.453,143.455,20900000.0
2006-04-05 05:21:00,143.461,143.481,143.449,143.481,130200000.0
2006-04-05 05:22:00,143.476,143.5,143.473,143.495,121299999.0
2006-04-05 05:23:00,143.474,143.475,143.463,143.475,82500000.0
2006-04-05 05:24:00,143.477,143.477,143.458,143.464,82100001.0
2006-04-05 05:25:00,143.461,143.474,143.453,143.474,149899997.0
2006-04-05 05:26:00,143.477,143.496,143.472,143.472,161500000.0
2006-04-05 05:27:00,143.467,143.482,143.467,143.472,73299999.0
2006-04-05 05:28:00,143.486,143.498,143.482,143.482,93899999.0
2006-04-05 05:29:00,143.473,143.475,143.455,143.46,81200001.0
2006-04-05 05:30:00,143.442,143.442,143.434,143.434,6600000.0
2006-04-05 05:31:00,143.433,143.433,143.43,143.43,66700000.0
2006-04-05 05:32:00,143.429,143.429,143.407,143.407,70899999.0
2006-04-05 05:33:00,143.427,143.427,143.406,143.407,40200000.0
2006-04-05 05:34:00,143.392,143.417,143.392,143.395,144699997.0
2006-04-05 05:35:00,143.405,143.426,143.405,143.411,97600000.0
2006-04-05 05:36:00,143.415,143.433,143.409,143.416,72000000.0
2006-04-05 05:37:00,143.42,143.446,143.42,143.439,106799999.0
2006-04-05 05:38:00,143.438,143.441,143.427,143.427,137200003.0
2006-04-05 05:39:00,143.423,143.442,143.421,143.435,125499997.0
2006-04-05 05:40:00,143.427,143.43,143.414,143.43,96500001.0
2006-04-05 05:41:00,143.432,143.441,143.43,143.43,60600000.0
2006-04-05 05:42:00,143.428,143.432,143.422,143.432,58399999.0
2006-04-05 05:43:00,143.426,143.443,143.426,143.437,48600000.0
2006-04-05 05:44:00,143.434,143.438,143.422,143.422,108700000.0
2006-04-05 05:45:00,143.422,143.422,143.408,143.421,63600001.0
2006-04-05 05:46:00,143.397,143.408,143.378,143.385,102900002.0
2006-04-05 05:47:00,143.376,143.392,143.376,143.383,75099999.0
2006-04-05 05:48:00,143.393,143.412,143.393,143.405,20400000.0
2006-04-05 05:49:00,143.415,143.419,143.402,143.402,62599999.0
2006-04-05 05:50:00,143.412,143.425,143.405,143.417,95599999.0
2006-04-05 05:51:00,143.413,143.415,143.407,143.407,57700000.0
2006-04-05 05:52:00,143.405,143.436,143.405,143.428,89700001.0
2006-04-05 05:53:00,143.426,143.426,143.404,143.404,133700000.0
2006-04-05 05:54:00,143.408,143.41,143.396,143.396,64800001.0
2006-04-05 05:55:00,143.39,143.39,143.382,143.383,44800000.0
2006-04-05 05:56:00,143.381,143.392,143.381,143.392,42400000.0
2006-04-05 05:57:00,143.386,143.413,143.386,143.413,103600001.0
2006-04-05 05:58:00,143.423,143.424,143.412,143.418,117100000.0
2006-04-05 05:59:00,143.414,143.416,143.403,143.403,175300000.0
2006-04-05 06:00:00,143.409,143.425,143.406,143.425,84199999.0
2006-04-05 06:01:00,143.429,143.435,143.423,143.429,131000004.0
2006-04-05 06:02:00,143.424,143.425,143.411,143.425,75400000.0
2006-04-05 06:03:00,143.433,143.435,143.424,143.427,98299999.0
2006-04-05 06:04:00,143.424,143.426,143.424,143.426,37200001.0
2006-04-05 06:05:00,143.425,143.425,143.398,143.404,22900000.0
2006-04-05 06:06:00,143.394,143.421,143.394,143.418,102299998.0
2006-04-05 06:07:00,143.41,143.425,143.405,143.416,108699998.0
2006-04-05 06:08:00,143.427,143.427,143.416,143.427,86400000.0
2006-04-05 06:09:00,143.426,143.43,143.417,143.422,47400000.0
2006-04-05 06:10:00,143.425,143.432,143.415,143.415,73000000.0
2006-04-05 06:11:00,143.412,143.43,143.408,143.43,88700000.0
2006-04-05 06:12:00,143.43,143.43,143.412,143.412,97100000.0
2006-04-05 06:13:00,143.41,143.426,143.406,143.42,90199999.0
2006-04-05 06:14:00,143.431,143.431,143.419,143.425,21900000.0
2006-04-05 06:15:00,143.436,143.436,143.411,143.411,97099999.0
2006-04-05 06:16:00,143.408,143.413,143.398,143.407,56800000.0
2006-04-05 06:17:00,143.4,143.4,143.382,143.394,71199999.0
2006-04-05 06:18:00,143.392,143.4,143.378,143.378,62400000.0
2006-04-05 06:19:00,143.369,143.369,143.341,143.347,98699999.0
2006-04-05 06:20:00,143.341,143.349,143.341,143.349,27099999.0
2006-04-05 06:21:00,143.344,143.346,143.344,143.346,16800000.0
2006-04-05 06:22:00,143.346,143.354,143.343,143.343,60700001.0
2006-04-05 06:23:00,143.34,143.34,143.318,143.327,57200000.0
2006-04-05 06:24:00,143.341,143.344,143.331,143.332,100099997.0
2006-04-05 06:25:00,143.344,143.366,143.344,143.356,40200000.0
2006-04-05 06:26:00,143.352,143.352,143.342,143.348,73600000.0
2006-04-05 06:27:00,143.362,143.366,143.35,143.366,68000000.0
2006-04-05 06:28:00,143.368,143.37,143.357,143.359,82300000.0
2006-04-05 06:29:00,143.371,143.377,143.357,143.359,41600000.0
2006-04-05 06:30:00,143.359,143.361,143.357,143.357,27000000.0
2006-04-05 06:31:00,143.368,143.383,143.368,143.375,90000000.0
2006-04-05 06:32:00,143.377,143.388,143.369,143.371,51900000.0
2006-04-05 06:33:00,143.371,143.374,143.363,143.363,84300001.0
2006-04-05 06:34:00,143.36,143.366,143.334,143.334,109899999.0
2006-04-05 06:35:00,143.344,143.378,143.344,143.377,143700002.0
2006-04-05 06:36:00,143.392,143.398,143.389,143.398,48800001.0
2006-04-05 06:37:00,143.408,143.423,143.399,143.402,38400000.0
2006-04-05 06:38:00,143.383,143.383,143.363,143.368,104000000.0
2006-04-05 06:39:00,143.384,143.391,143.378,143.378,77799999.0
2006-04-05 06:40:00,143.375,143.386,143.375,143.375,165000003.0
2006-04-05 06:41:00,143.378,143.385,143.373,143.38,140799999.0
2006-04-05 06:42:00,143.381,143.387,143.377,143.379,55800000.0
2006-04-05 06:43:00,143.374,143.374,143.33,143.33,109399999.0
2006-04-05 06:44:00,143.339,143.344,143.319,143.331,155799998.0
2006-04-05 06:45:00,143.332,143.332,143.323,143.323,56699999.0
2006-04-05 06:46:00,143.315,143.324,143.305,143.311,118300001.0
2006-04-05 06:47:00,143.318,143.324,143.279,143.29,74899999.0
2006-04-05 06:48:00,143.295,143.296,143.267,143.275,68600000.0
2006-04-05 06:49:00,143.288,143.306,143.288,143.303,21600000.0
2006-04-05 06:50:00,143.318,143.336,143.308,143.336,70100002.0
2006-04-05 06:51:00,143.349,143.351,143.322,143.326,93699998.0
2006-04-05 06:52:00,143.318,143.329,143.302,143.302,49900000.0
2006-04-05 06:53:00,143.292,143.315,143.29,143.315,38400000.0
2006-04-05 06:54:00,143.321,143.334,143.317,143.325,141899998.0
2006-04-05 06:55:00,143.322,143.34,143.322,143.327,88800000.0
2006-04-05 06:56:00,143.338,143.344,143.325,143.339,184500004.0
2006-04-05 06:57:00,143.342,143.342,143.317,143.33,58500000.0
2006-04-05 06:58:00,143.335,143.361,143.33,143.361,42600000.0
2006-04-05 06:59:00,143.36,143.368,143.345,143.365,83699999.0
2006-04-05 07:00:00,143.375,143.375,143.364,143.366,108300001.0
2006-04-05 07:01:00,143.366,143.396,143.366,143.396,80199998.0
2006-04-05 07:02:00,143.39,143.394,143.388,143.393,67799999.0
2006-04-05 07:03:00,143.395,143.395,143.372,143.384,127200001.0
2006-04-05 07:04:00,143.385,143.393,143.373,143.373,105499998.0
2006-04-05 07:05:00,143.353,143.363,143.343,143.351,95800000.0
2006-04-05 07:06:00,143.355,143.374,143.355,143.374,50600000.0
2006-04-05 07:07:00,143.38,143.38,143.355,143.355,48099999.0
2006-04-05 07:08:00,143.354,143.365,143.345,143.355,97300002.0
2006-04-05 07:09:00,143.364,143.378,143.364,143.37,48500000.0
2006-04-05 07:10:00,143.354,143.372,143.336,143.337,102700000.0
2006-04-05 07:11:00,143.33,143.34,143.327,143.338,151800002.0
2006-04-05 07:12:00,143.34,143.34,143.33,143.33,153799998.0
2006-04-05 07:13:00,143.337,143.345,143.324,143.335,106200000.0
2006-04-05 07:14:00,143.331,143.35,143.331,143.349,99100000.0
2006-04-05 07:15:00,143.35,143.375,143.35,143.353,55600000.0
2006-04-05 07:16:00,143.358,143.384,143.358,143.368,61099998.0
2006-04-05 07:17:00,143.369,143.374,143.358,143.374,94400001.0
2006-04-05 07:18:00,143.37,143.374,143.361,143.362,127200000.0
2006-04-05 07:19:00,143.359,143.373,143.359,143.36,55200001.0
2006-04-05 07:20:00,143.346,143.367,143.346,143.367,82499999.0
2006-04-05 07:21:00,143.372,143.396,143.372,143.38,64700000.0
2006-04-05 07:22:00,143.387,143.399,143.387,143.39,73700001.0
2006-04-05 07:23:00,143.388,143.388,143.368,143.371,80699999.0
2006-04-05 07:24:00,143.362,143.375,143.355,143.375,138100000.0
2006-04-05 07:25:00,143.373,143.375,143.368,143.368,63100000.0
2006-04-05 07:26:00,143.375,143.38,143.373,143.375,45600000.0
2006-04-05 07:27:00,143.379,143.388,143.376,143.376,52800000.0
2006-04-05 07:28:00,143.383,143.383,143.372,143.379,76200000.0
2006-04-05 07:29:00,143.384,143.396,143.384,143.396,88700000.0
2006-04-05 07:30:00,143.397,143.411,143.397,143.411,38500000.0
2006-04-05 07:31:00,143.417,143.419,143.409,143.414,69200000.0
2006-04-05 07:32:00,143.428,143.432,143.42,143.42,81099998.0
2006-04-05 07:33:00,143.417,143.428,143.414,143.427,86700000.0
2006-04-05 07:34:00,143.418,143.418,143.396,143.402,161200002.0
2006-04-05 07:35:00,143.381,143.392,143.376,143.385,128399999.0
2006-04-05 07:36:00,143.391,143.391,143.378,143.381,31200000.0
2006-04-05 07:37:00,143.391,143.408,143.385,143.385,109600000.0
2006-04-05 07:38:00,143.388,143.408,143.385,143.408,72999998.0
2006-04-05 07:39:00,143.405,143.428,143.405,143.415,150899998.0
2006-04-05 07:40:00,143.414,143.446,143.414,143.446,81700002.0
2006-04-05 07:41:00,143.446,143.472,143.446,143.446,171600001.0
2006-04-05 07:42:00,143.435,143.446,143.435,143.435,65199998.0
2006-04-05 07:43:00,143.432,143.455,143.432,143.455,116700002.0
2006-04-05 07:44:00,143.449,143.449,143.432,143.439,60900000.0
2006-04-05 07:45:00,143.436,143.436,143.412,143.426,148800001.0
2006-04-05 07:46:00,143.423,143.431,143.415,143.425,91899999.0
2006-04-05 07:47:00,143.441,143.45,143.435,143.435,64600000.0
2006-04-05 07:48:00,143.428,143.438,143.423,143.429,106300002.0
2006-04-05 07:49:00,143.435,143.438,143.422,143.422,160699996.0
2006-04-05 07:50:00,143.421,143.427,143.414,143.421,92700002.0
2006-04-05 07:51:00,143.411,143.416,143.404,143.404,116099999.0
2006-04-05 07:52:00,143.396,143.427,143.396,143.427,112700001.0
2006-04-05 07:53:00,143.428,143.449,143.428,143.449,84599998.0
2006-04-05 07:54:00,143.444,143.448,143.433,143.44,61000000.0
2006-04-05 07:55:00,143.436,143.451,143.436,143.449,128200001.0
2006-04-05 07:56:00,143.435,143.453,143.421,143.449,130199996.0
2006-04-05 07:57:00,143.462,143.467,143.455,143.456,89899999.0
2006-04-05 07:58:00,143.462,143.464,143.452,143.455,107399998.0
2006-04-05 07:59:00,143.44,143.471,143.44,143.457,70600000.0
2006-04-05 08:00:00,143.456,143.456,143.437,143.437,80800001.0
2006-04-05 08:01:00,143.427,143.427,143.4,143.4,73499999.0
2006-04-05 08:02:00,143.397,143.408,143.391,143.404,115600001.0
2006-04-05 08:03:00,143.4,143.411,143.4,143.411,67999999.0
2006-04-05 08:04:00,143.422,143.422,143.4,143.407,115200000.0
2006-04-05 08:05:00,143.41,143.415,143.408,143.415,49999999.0
2006-04-05 08:06:00,143.406,143.406,143.325,143.325,64400000.0
2006-04-05 08:07:00,143.318,143.335,143.314,143.318,86400000.0
2006-04-05 08:08:00,143.329,143.342,143.328,143.328,106200001.0
2006-04-05 08:09:00,143.325,143.337,143.313,143.337,83200000.0
2006-04-05 08:10:00,143.344,143.357,143.344,143.355,160199999.0
2006-04-05 08:11:00,143.347,143.347,143.323,143.324,72900000.0
2006-04-05 08:12:00,143.32,143.324,143.311,143.32,111499997.0
2006-04-05 08:13:00,143.34,143.356,143.336,143.34,103600003.0
2006-04-05 08:14:00,143.341,143.343,143.336,143.343,166400001.0
2006-04-05 08:15:00,143.341,143.347,143.334,143.345,113000002.0
2006-04-05 08:16:00,143.345,143.357,143.338,143.351,128200000.0
2006-04-05 08:17:00,143.362,143.368,143.362,143.368,53899999.0
2006-04-05 08:18:00,143.371,143.376,143.369,143.373,95000001.0
2006-04-05 08:19:00,143.379,143.387,143.372,143.372,94500000.0
2006-04-05 08:20:00,143.373,143.39,143.367,143.372,144300000.0
2006-04-05 08:21:00,143.378,143.387,143.37,143.37,150100001.0
2006-04-05 08:22:00,143.366,143.377,143.363,143.372,217099998.0
2006-04-05 08:23:00,143.374,143.377,143.345,143.371,90999999.0
2006-04-05 08:24:00,143.378,143.388,143.373,143.388,118199999.0
2006-04-05 08:25:00,143.383,143.394,143.38,143.382,156299997.0
2006-04-05 08:26:00,143.399,143.418,143.398,143.418,78400000.0
2006-04-05 08:27:00,143.416,143.416,143.404,143.404,60199998.0
2006-04-05 08:28:00,143.416,143.422,143.411,143.411,185900002.0
2006-04-05 08:29:00,143.421,143.425,143.407,143.409,66199999.0
2006-04-05 08:30:00,143.406,143.406,143.39,143.394,104800000.0
2006-04-05 08:31:00,143.403,143.41,143.375,143.375,31700000.0
2006-04-05 08:32:00,143.381,143.384,143.365,143.365,52700000.0
2006-04-05 08:33:00,143.344,143.347,143.338,143.34,58900000.0
2006-04-05 08:34:00,143.335,143.365,143.335,143.365,95700001.0
2006-04-05 08:35:00,143.366,143.392,143.366,143.38,138200002.0
2006-04-05 08:36:00,143.387,143.393,143.383,143.393,109000000.0
2006-04-05 08:37:00,143.396,143.398,143.384,143.385,64200000.0
2006-04-05 08:38:00,143.392,143.407,143.392,143.405,65500000.0
2006-04-05 08:39:00,143.405,143.409,143.397,143.399,37200000.0
2006-04-05 08:40:00,143.389,143.41,143.385,143.41,69600000.0
2006-04-05 08:41:00,143.409,143.438,143.409,143.437,86000000.0
2006-04-05 08:42:00,143.437,143.459,143.431,143.459,60000000.0
2006-04-05 08:43:00,143.454,143.462,143.447,143.447,60699999.0
2006-04-05 08:44:00,143.425,143.44,143.406,143.413,110299998.0
2006-04-05 08:45:00,143.415,143.435,143.415,143.422,72100000.0
2006-04-05 08:46:00,143.425,143.431,143.413,143.425,178900001.0
2006-04-05 08:47:00,143.421,143.421,143.406,143.412,148299997.0
2006-04-05 08:48:00,143.401,143.407,143.39,143.405,121699999.0
2006-04-05 08:49:00,143.388,143.41,143.388,143.41,82700001.0
2006-04-05 08:50:00,143.41,143.41,143.393,143.405,66399999.0
2006-04-05 08:51:00,143.402,143.404,143.39,143.4,87599998.0
2006-04-05 08:52:00,143.383,143.386,143.36,143.36,52300000.0
2006-04-05 08:53:00,143.349,143.367,143.343,143.355,128499999.0
2006-04-05 08:54:00,143.358,143.365,143.356,143.365,137900002.0
2006-04-05 08:55:00,143.358,143.358,143.337,143.342,60800000.0
2006-04-05 08:56:00,143.332,143.332,143.313,143.316,54299999.0
2006-04-05 08:57:00,143.31,143.324,143.29,143.29,254199998.0
2006-04-05 08:58:00,143.293,143.31,143.293,143.302,62699999.0
2006-04-05 08:59:00,143.301,143.301,143.274,143.286,210499998.0
2006-04-05 09:00:00,143.277,143.29,143.27,143.282,113799999.0
2006-04-05 09:01:00,143.282,143.286,143.278,143.278,91500000.0
2006-04-05 09:02:00,143.28,143.289,143.271,143.275,51200000.0
2006-04-05 09:03:00,143.261,143.261,143.228,143.23,113399999.0
2006-04-05 09:04:00,143.231,143.24,143.212,143.217,108899999.0
2006-04-05 09:05:00,143.216,143.227,143.207,143.207,109300001.0
2006-04-05 09:06:00,143.215,143.229,143.215,143.225,62799998.0
2006-04-05 09:07:00,143.224,143.234,143.22,143.225,82200001.0
2006-04-05 09:08:00,143.224,143.235,143.213,143.215,81200002.0
2006-04-05 09:09:00,143.215,143.235,143.211,143.234,124400004.0
2006-04-05 09:10:00,143.229,143.242,143.229,143.24,82499999.0
2006-04-05 09:11:00,143.248,143.256,143.238,143.248,112400003.0
2006-04-05 09:12:00,143.243,143.25,143.24,143.241,137400000.0
2006-04-05 09:13:00,143.247,143.255,143.247,143.253,38400000.0
2006-04-05 09:14:00,143.247,143.247,143.228,143.244,68900000.0
2006-04-05 09:15:00,143.256,143.261,143.244,143.25,109900001.0
2006-04-05 09:16:00,143.252,143.266,143.252,143.26,56700000.0
2006-04-05 09:17:00,143.251,143.256,143.244,143.25,124199998.0
2006-04-05 09:18:00,143.253,143.261,143.246,143.258,50700000.0
2006-04-05 09:19:00,143.249,143.259,143.244,143.244,139900000.0
2006-04-05 09:20:00,143.242,143.256,143.239,143.245,110800002.0
2006-04-05 09:21:00,143.25,143.284,143.25,143.284,60599999.0
2006-04-05 09:22:00,143.278,143.28,143.271,143.28,110099999.0
2006-04-05 09:23:00,143.285,143.315,143.285,143.315,67200000.0
2006-04-05 09:24:00,143.317,143.325,143.312,143.312,83300000.0
2006-04-05 09:25:00,143.306,143.325,143.306,143.325,54999998.0
2006-04-05 09:26:00,143.332,143.337,143.323,143.329,77600000.0
2006-04-05 09:27:00,143.331,143.331,143.302,143.311,68300000.0
2006-04-05 09:28:00,143.304,143.319,143.303,143.312,77000001.0
2006-04-05 09:29:00,143.324,143.335,143.319,143.335,89600001.0
2006-04-05 09:30:00,143.343,143.355,143.337,143.344,114600000.0
2006-04-05 09:31:00,143.342,143.348,143.332,143.332,53299999.0
2006-04-05 09:32:00,143.321,143.333,143.318,143.325,164999999.0
2006-04-05 09:33:00,143.312,143.312,143.31,143.311,55100000.0
2006-04-05 09:34:00,143.313,143.316,143.292,143.293,68000000.0
2006-04-05 09:35:00,143.291,143.296,143.277,143.289,80699999.0
2006-04-05 09:36:00,143.305,143.305,143.279,143.303,106899999.0
2006-04-05 09:37:00,143.307,143.324,143.296,143.31,116100001.0
2006-04-05 09:38:00,143.311,143.356,143.311,143.355,210800003.0
2006-04-05 09:39:00,143.369,143.387,143.361,143.378,117400000.0
2006-04-05 09:40:00,143.395,143.408,143.387,143.398,169900001.0
2006-04-05 09:41:00,143.393,143.393,143.385,143.39,133999997.0
2006-04-05 09:42:00,143.384,143.397,143.373,143.373,48500000.0
2006-04-05 09:43:00,143.351,143.379,143.351,143.375,73200002.0
2006-04-05 09:44:00,143.379,143.403,143.379,143.391,57800000.0
2006-04-05 09:45:00,143.398,143.402,143.391,143.395,149899999.0
2006-04-05 09:46:00,143.399,143.399,143.389,143.391,120700001.0
2006-04-05 09:47:00,143.384,143.384,143.372,143.372,40000000.0
2006-04-05 09:48:00,143.387,143.388,143.387,143.388,11300000.0
2006-04-05 09:49:00,143.395,143.402,143.386,143.392,191300002.0
2006-04-05 09:50:00,143.386,143.387,143.372,143.372,51400000.0
2006-04-05 09:51:00,143.375,143.378,143.365,143.373,101999998.0
2006-04-05 09:52:00,143.382,143.421,143.382,143.408,107799999.0
2006-04-05 09:53:00,143.408,143.408,143.39,143.395,134700000.0
2006-04-05 09:54:00,143.395,143.397,143.376,143.382,64800001.0
2006-04-05 09:55:00,143.384,143.415,143.382,143.415,81900000.0
2006-04-05 09:56:00,143.42,143.426,143.384,143.384,126799999.0
2006-04-05 09:57:00,143.352,143.352,143.348,143.348,28000001.0
2006-04-05 09:58:00,143.334,143.348,143.334,143.347,45100000.0
2006-04-05 09:59:00,143.35,143.375,143.35,143.375,59500000.0
2006-04-05 10:00:00,143.368,143.375,143.36,143.373,143200001.0
2006-04-05 10:01:00,143.355,143.374,143.355,143.367,101500001.0
2006-04-05 10:02:00,143.363,143.37,143.362,143.37,43400000.0
2006-04-05 10:03:00,143.377,143.4,143.377,143.39,96999999.0
2006-04-05 10:04:00,143.39,143.393,143.376,143.391,44400000.0
2006-04-05 10:05:00,143.4,143.408,143.396,143.408,100700000.0
2006-04-05 10:06:00,143.411,143.423,143.411,143.418,52300001.0
2006-04-05 10:07:00,143.418,143.426,143.415,143.42,70900000.0
2006-04-05 10:08:00,143.432,143.433,143.414,143.416,76500000.0
2006-04-05 10:09:00,143.418,143.418,143.393,143.4,60800000.0
2006-04-05 10:10:00,143.395,143.395,143.367,143.373,110400000.0
2006-04-05 10:11:00,143.382,143.393,143.382,143.387,146399997.0
2006-04-05 10:12:00,143.387,143.395,143.38,143.386,70999999.0
2006-04-05 10:13:00,143.39,143.418,143.39,143.417,66200000.0
2006-04-05 10:14:00,143.418,143.43,143.418,143.421,102000000.0
2006-04-05 10:15:00,143.423,143.481,143.422,143.481,68800000.0
2006-04-05 10:16:00,143.488,143.505,143.488,143.49,124900000.0
2006-04-05 10:17:00,143.489,143.492,143.474,143.474,62100001.0
2006-04-05 10:18:00,143.474,143.511,143.474,143.508,74100000.0
2006-04-05 10:19:00,143.509,143.514,143.505,143.512,113899998.0
2006-04-05 10:20:00,143.504,143.558,143.504,143.558,86300000.0
2006-04-05 10:21:00,143.567,143.567,143.543,143.549,51299999.0
2006-04-05 10:22:00,143.548,143.603,143.537,143.603,115500000.0
2006-04-05 10:23:00,143.626,143.641,143.613,143.641,111699998.0
2006-04-05 10:24:00,143.639,143.639,143.628,143.632,75700002.0
2006-04-05 10:25:00,143.638,143.642,143.627,143.638,180399998.0
2006-04-05 10:26:00,143.63,143.635,143.616,143.616,156099997.0
2006-04-05 10:27:00,143.628,143.649,143.628,143.636,49999999.0
2006-04-05 10:28:00,143.626,143.631,143.626,143.631,35100000.0
2006-04-05 10:29:00,143.618,143.618,143.592,143.601,65500000.0
2006-04-05 10:30:00,143.598,143.603,143.574,143.603,113099998.0
2006-04-05 10:31:00,143.612,143.645,143.606,143.645,108299999.0
2006-04-05 10:32:00,143.661,143.668,143.656,143.656,88700001.0
2006-04-05 10:33:00,143.649,143.659,143.635,143.635,69500001.0
2006-04-05 10:34:00,143.628,143.637,143.61,143.61,67800000.0
2006-04-05 10:35:00,143.615,143.624,143.605,143.617,25800000.0
2006-04-05 10:36:00,143.623,143.652,143.623,143.633,150399997.0
2006-04-05 10:37:00,143.64,143.644,143.63,143.636,132199998.0
2006-04-05 10:38:00,143.647,143.654,143.632,143.632,83100002.0
2006-04-05 10:39:00,143.638,143.667,143.638,143.667,49800000.0
2006-04-05 10:40:00,143.675,143.685,143.669,143.684,143800003.0
2006-04-05 10:41:00,143.681,143.697,143.681,143.697,94500000.0
2006-04-05 10:42:00,143.69,143.694,143.681,143.681,51399999.0
2006-04-05 10:43:00,143.693,143.701,143.687,143.693,96100001.0
2006-04-05 10:44:00,143.702,143.716,143.701,143.71,75700000.0
2006-04-05 10:45:00,143.708,143.708,143.688,143.695,38700000.0
2006-04-05 10:46:00,143.705,143.716,143.705,143.712,48000000.0
2006-04-05 10:47:00,143.722,143.722,143.685,143.685,87300003.0
2006-04-05 10:48:00,143.671,143.693,143.667,143.693,93600001.0
2006-04-05 10:49:00,143.705,143.718,143.7,143.707,96999997.0
2006-04-05 10:50:00,143.708,143.723,143.708,143.713,99200000.0
2006-04-05 10:51:00,143.726,143.75,143.726,143.75,173800001.0
2006-04-05 10:52:00,143.748,143.761,143.748,143.752,72600000.0
2006-04-05 10:53:00,143.755,143.763,143.745,143.747,130700002.0
2006-04-05 10:54:00,143.752,143.765,143.749,143.757,114300002.0
2006-04-05 10:55:00,143.751,143.752,143.732,143.732,131000001.0
2006-04-05 10:56:00,143.728,143.769,143.728,143.757,169400001.0
2006-04-05 10:57:00,143.761,143.761,143.735,143.735,107900000.0
2006-04-05 10:58:00,143.738,143.75,143.738,143.743,61100000.0
2006-04-05 10:59:00,143.743,143.745,143.727,143.74,109200001.0
2006-04-05 11:00:00,143.752,143.76,143.732,143.76,81399999.0
2006-04-05 11:01:00,143.76,143.783,143.76,143.783,103100001.0
2006-04-05 11:02:00,143.78,143.809,143.779,143.805,73900000.0
2006-04-05 11:03:00,143.803,143.805,143.797,143.805,32800000.0
2006-04-05 11:04:00,143.808,143.844,143.804,143.836,117600000.0
2006-04-05 11:05:00,143.841,143.842,143.826,143.842,41900000.0
2006-04-05 11:06:00,143.847,143.847,143.823,143.835,84399999.0
2006-04-05 11:07:00,143.826,143.835,143.816,143.835,36800000.0
2006-04-05 11:08:00,143.843,143.845,143.833,143.835,84899999.0
2006-04-05 11:09:00,143.847,143.855,143.841,143.842,79500000.0
2006-04-05 11:10:00,143.84,143.844,143.832,143.834,123500000.0
2006-04-05 11:11:00,143.834,143.838,143.829,143.838,93199999.0
2006-04-05 11:12:00,143.841,143.841,143.805,143.812,102900002.0
2006-04-05 11:13:00,143.81,143.831,143.81,143.823,67400000.0
2006-04-05 11:14:00,143.81,143.866,143.81,143.866,79700001.0
2006-04-05 11:15:00,143.867,143.9,143.867,143.9,67900000.0
2006-04-05 11:16:00,143.904,143.915,143.898,143.91,65299999.0
2006-04-05 11:17:00,143.927,143.967,143.927,143.95,171200003.0
2006-04-05 11:18:00,143.94,143.943,143.914,143.917,102000000.0
2006-04-05 11:19:00,143.921,143.921,143.887,143.887,145399999.0
2006-04-05 11:20:00,143.88,143.906,143.88,143.894,133400001.0
2006-04-05 11:21:00,143.896,143.897,143.885,143.885,85499999.0
2006-04-05 11:22:00,143.888,143.928,143.888,143.928,125399998.0
2006-04-05 11:23:00,143.921,143.936,143.921,143.929,137299996.0
2006-04-05 11:24:00,143.931,143.933,143.922,143.933,146700005.0
2006-04-05 11:25:00,143.939,143.947,143.93,143.932,115999999.0
2006-04-05 11:26:00,143.923,143.932,143.923,143.932,44800000.0
2006-04-05 11:27:00,143.917,143.917,143.874,143.874,153400001.0
2006-04-05 11:28:00,143.869,143.889,143.868,143.88,110600000.0
2006-04-05 11:29:00,143.887,143.891,143.874,143.876,125900000.0
2006-04-05 11:30:00,143.883,143.898,143.863,143.863,104899999.0
2006-04-05 11:31:00,143.852,143.886,143.852,143.875,183600002.0
2006-04-05 11:32:00,143.901,143.945,143.901,143.925,69000000.0
2006-04-05 11:33:00,143.929,143.929,143.904,143.907,102100000.0
2006-04-05 11:34:00,143.91,143.91,143.892,143.904,83499999.0
2006-04-05 11:35:00,143.933,143.973,143.922,143.947,92600000.0
2006-04-05 11:36:00,143.958,143.958,143.925,143.946,212500000.0
2006-04-05 11:37:00,143.96,143.96,143.933,143.933,39500000.0
2006-04-05 11:38:00,143.919,143.947,143.919,143.946,51200000.0
2006-04-05 11:39:00,143.957,143.971,143.951,143.969,117399998.0
2006-04-05 11:40:00,143.967,143.974,143.956,143.96,103000001.0
2006-04-05 11:41:00,143.962,143.971,143.959,143.96,191500001.0
2006-04-05 11:42:00,143.962,143.969,143.954,143.964,141099998.0
2006-04-05 11:43:00,143.974,143.985,143.974,143.98,107600000.0
2006-04-05 11:44:00,143.981,143.981,143.952,143.952,88000000.0
2006-04-05 11:45:00,143.954,143.98,143.954,143.971,57800000.0
2006-04-05 11:46:00,143.969,143.979,143.969,143.975,74399999.0
2006-04-05 11:47:00,143.992,144.014,143.992,143.997,78500000.0
2006-04-05 11:48:00,144.006,144.029,144.002,144.029,66299999.0
2006-04-05 11:49:00,144.029,144.065,144.026,144.061,149799998.0
2006-04-05 11:50:00,144.033,144.033,144.006,144.008,102500000.0
2006-04-05 11:51:00,144.003,144.015,144.003,144.015,71000000.0
2006-04-05 11:52:00,144.007,144.028,144.005,144.005,63600000.0
2006-04-05 11:53:00,144.002,144.005,143.996,144.005,98700000.0
2006-04-05 11:54:00,144.008,144.011,143.999,144.011,82400000.0
2006-04-05 11:55:00,144.015,144.015,143.992,143.996,119299998.0
2006-04-05 11:56:00,144.008,144.008,143.993,144.002,116800003.0
2006-04-05 11:57:00,144.013,144.02,144.0,144.0,57799999.0
2006-04-05 11:58:00,143.998,144.011,143.998,144.005,95199999.0
2006-04-05 11:59:00,144.013,144.033,144.011,144.033,154500000.0
2006-04-05 12:00:00,144.033,144.036,144.025,144.03,114000001.0
2006-04-05 12:01:00,144.033,144.043,144.033,144.037,70100000.0
2006-04-05 12:02:00,144.037,144.044,144.017,144.017,92499999.0
2006-04-05 12:03:00,144.014,144.018,144.005,144.005,167299997.0
2006-04-05 12:04:00,144.009,144.01,143.997,143.998,89100001.0
2006-04-05 12:05:00,143.997,144.022,143.997,144.021,99199999.0
2006-04-05 12:06:00,144.033,144.048,144.023,144.038,102299998.0
2006-04-05 12:07:00,144.031,144.031,144.009,144.016,66700000.0
2006-04-05 12:08:00,144.011,144.014,143.994,143.997,191300001.0
2006-04-05 12:09:00,143.993,143.995,143.939,143.939,79400000.0
2006-04-05 12:10:00,143.948,143.954,143.929,143.929,136099999.0
2006-04-05 12:11:00,143.922,143.933,143.917,143.931,78400002.0
2006-04-05 12:12:00,143.925,143.932,143.92,143.923,45499999.0
2006-04-05 12:13:00,143.925,143.93,143.906,143.906,150600000.0
2006-04-05 12:14:00,143.913,143.928,143.908,143.915,158400001.0
2006-04-05 12:15:00,143.911,143.921,143.91,143.916,66100000.0
2006-04-05 12:16:00,143.919,143.928,143.915,143.927,108300003.0
2006-04-05 12:17:00,143.912,143.912,143.882,143.893,59200002.0
2006-04-05 12:18:00,143.89,143.892,143.879,143.892,60800001.0
2006-04-05 12:19:00,143.892,143.913,143.892,143.913,145199997.0
2006-04-05 12:20:00,143.913,143.938,143.91,143.938,75500000.0
2006-04-05 12:21:00,143.951,143.954,143.947,143.947,60800000.0
2006-04-05 12:22:00,143.962,143.963,143.947,143.963,93300000.0
2006-04-05 12:23:00,143.969,143.989,143.969,143.989,40699999.0
2006-04-05 12:24:00,143.995,144.012,143.993,144.012,65699999.0
2006-04-05 12:25:00,144.022,144.023,144.007,144.015,132199999.0
2006-04-05 12:26:00,144.021,144.023,144.003,144.01,130099998.0
2006-04-05 12:27:00,144.031,144.031,144.011,144.019,117699999.0
2006-04-05 12:28:00,144.015,144.015,144.003,144.003,104900000.0
2006-04-05 12:29:00,144.011,144.031,144.011,144.019,139900001.0
2006-04-05 12:30:00,144.022,144.044,144.022,144.043,119000000.0
2006-04-05 12:31:00,144.045,144.047,144.037,144.039,40900000.0
2006-04-05 12:32:00,144.046,144.05,144.033,144.046,109499999.0
2006-04-05 12:33:00,144.057,144.068,144.056,144.068,20800000.0
2006-04-05 12:34:00,144.065,144.073,144.064,144.064,83000000.0
2006-04-05 12:35:00,144.059,144.063,144.058,144.059,55300000.0
2006-04-05 12:36:00,144.063,144.063,144.056,144.056,37500000.0
2006-04-05 12:37:00,144.049,144.049,144.034,144.034,35900000.0
2006-04-05 12:38:00,144.031,144.047,144.027,144.027,81499999.0
2006-04-05 12:39:00,144.032,144.036,144.032,144.032,79199999.0
2006-04-05 12:40:00,144.019,144.054,144.019,144.051,134499999.0
2006-04-05 12:41:00,144.048,144.065,144.047,144.047,117300000.0
2006-04-05 12:42:00,144.033,144.033,144.003,144.003,77899998.0
2006-04-05 12:43:00,144.008,144.04,144.003,144.04,99199998.0
2006-04-05 12:44:00,144.033,144.045,144.025,144.043,165700002.0
2006-04-05 12:45:00,144.047,144.047,144.032,144.032,116900000.0
2006-04-05 12:46:00,144.036,144.042,144.028,144.036,77100001.0
2006-04-05 12:47:00,144.032,144.04,144.01,144.01,124899999.0
2006-04-05 12:48:00,144.017,144.017,144.0,144.013,112700000.0
2006-04-05 12:49:00,144.005,144.005,143.954,143.954,100400000.0
2006-04-05 12:50:00,143.941,143.943,143.932,143.932,63300000.0
2006-04-05 12:51:00,143.936,143.938,143.931,143.931,76200000.0
2006-04-05 12:52:00,143.936,143.95,143.936,143.945,36000000.0
2006-04-05 12:53:00,143.956,143.959,143.945,143.955,75500001.0
2006-04-05 12:54:00,143.947,143.969,143.947,143.957,60800000.0
2006-04-05 12:55:00,143.948,143.953,143.939,143.945,100700000.0
2006-04-05 12:56:00,143.945,143.956,143.942,143.943,59000002.0
2006-04-05 12:57:00,143.942,143.943,143.923,143.923,90200002.0
2006-04-05 12:58:00,143.922,143.935,143.922,143.935,105799998.0
2006-04-05 12:59:00,143.939,143.946,143.929,143.935,98300000.0
2006-04-05 13:00:00,143.95,143.973,143.95,143.972,59900000.0
2006-04-05 13:01:00,143.963,143.969,143.958,143.964,91499999.0
2006-04-05 13:02:00,143.966,143.972,143.954,143.957,70300000.0
2006-04-05 13:03:00,143.954,143.954,143.935,143.935,75999999.0
2006-04-05 13:04:00,143.945,143.958,143.945,143.95,146099998.0
2006-04-05 13:05:00,143.941,143.946,143.94,143.94,79200001.0
2006-04-05 13:06:00,143.938,143.95,143.935,143.945,50500000.0
2006-04-05 13:07:00,143.946,143.962,143.94,143.962,191599995.0
2006-04-05 13:08:00,143.96,143.96,143.948,143.948,64800000.0
2006-04-05 13:09:00,143.942,143.95,143.935,143.947,110700001.0
2006-04-05 13:10:00,143.937,143.94,143.917,143.917,85600000.0
2006-04-05 13:11:00,143.915,143.951,143.913,143.951,76099999.0
2006-04-05 13:12:00,143.942,143.942,143.928,143.928,40300001.0
2006-04-05 13:13:00,143.923,143.923,143.898,143.915,87900001.0
2006-04-05 13:14:00,143.917,143.925,143.908,143.912,53899999.0
2006-04-05 13:15:00,143.902,143.912,143.897,143.912,142700001.0
2006-04-05 13:16:00,143.92,143.922,143.908,143.908,86200000.0
2006-04-05 13:17:00,143.917,143.929,143.917,143.929,12900000.0
2006-04-05 13:18:00,143.929,143.934,143.915,143.93,102199998.0
2006-04-05 13:19:00,143.918,143.93,143.912,143.916,127699999.0
2006-04-05 13:20:00,143.919,143.931,143.918,143.918,80900000.0
2006-04-05 13:21:00,143.918,143.944,143.918,143.944,63200000.0
2006-04-05 13:22:00,143.944,143.944,143.933,143.933,51100000.0
2006-04-05 13:23:00,143.911,143.911,143.889,143.889,60400000.0
2006-04-05 13:24:00,143.883,143.894,143.878,143.881,148000000.0
2006-04-05 13:25:00,143.865,143.871,143.855,143.871,60200000.0
2006-04-05 13:26:00,143.881,143.894,143.879,143.894,56400000.0
2006-04-05 13:27:00,143.891,143.892,143.885,143.892,119500001.0
2006-04-05 13:28:00,143.885,143.909,143.885,143.909,82900001.0
2006-04-05 13:29:00,143.906,143.91,143.898,143.91,119100001.0
2006-04-05 13:30:00,143.901,143.901,143.886,143.892,85200000.0
2006-04-05 13:31:00,143.888,143.9,143.887,143.9,62600001.0
2006-04-05 13:32:00,143.893,143.912,143.893,143.898,75100001.0
2006-04-05 13:33:00,143.913,143.913,143.902,143.904,28800000.0
2006-04-05 13:34:00,143.901,143.912,143.899,143.908,97300000.0
2006-04-05 13:35:00,143.896,143.904,143.888,143.9,83100000.0
2006-04-05 13:36:00,143.897,143.906,143.887,143.906,87500000.0
2006-04-05 13:37:00,143.915,143.929,143.915,143.917,126199999.0
2006-04-05 13:38:00,143.911,143.916,143.901,143.915,111999998.0
2006-04-05 13:39:00,143.915,143.923,143.915,143.92,85099999.0
2006-04-05 13:40:00,143.919,143.947,143.919,143.94,30800000.0
2006-04-05 13:41:00,143.943,143.958,143.935,143.958,80300002.0
2006-04-05 13:42:00,143.962,143.971,143.958,143.971,55000000.0
2006-04-05 13:43:00,143.976,143.976,143.963,143.965,132800001.0
2006-04-05 13:44:00,143.96,143.972,143.96,143.963,106600002.0
2006-04-05 13:45:00,143.958,143.958,143.954,143.954,28700000.0
2006-04-05 13:46:00,143.955,143.963,143.955,143.963,56400000.0
2006-04-05 13:47:00,143.957,143.962,143.956,143.961,24000000.0
2006-04-05 13:48:00,143.953,143.958,143.945,143.945,97000001.0
2006-04-05 13:49:00,143.941,143.96,143.941,143.96,109300000.0
2006-04-05 13:50:00,143.958,143.965,143.958,143.96,70399998.0
2006-04-05 13:51:00,143.967,143.977,143.961,143.977,51200000.0
2006-04-05 13:52:00,143.972,143.972,143.962,143.97,68299999.0
2006-04-05 13:53:00,143.971,144.01,143.967,143.999,83600000.0
2006-04-05 13:54:00,144.001,144.004,144.0,144.004,41100001.0
2006-04-05 13:55:00,143.993,143.998,143.985,143.985,71400001.0
2006-04-05 13:56:00,143.975,143.981,143.973,143.973,76600000.0
2006-04-05 13:57:00,143.978,143.986,143.976,143.976,149199996.0
2006-04-05 13:58:00,143.983,143.995,143.983,143.985,74599998.0
2006-04-05 13:59:00,143.99,143.995,143.984,143.984,69099999.0
2006-04-05 14:00:00,143.993,144.007,143.993,143.995,151299997.0
2006-04-05 14:01:00,144.007,144.024,144.002,144.019,89400002.0
2006-04-05 14:02:00,144.02,144.031,144.017,144.017,74400000.0
2006-04-05 14:03:00,144.018,144.022,144.006,144.006,130999999.0
2006-04-05 14:04:00,144.01,144.018,144.009,144.015,102800000.0
2006-04-05 14:05:00,144.009,144.021,144.004,144.02,108699999.0
2006-04-05 14:06:00,144.009,144.009,143.986,143.994,69100000.0
2006-04-05 14:07:00,143.997,144.014,143.997,144.001,132499999.0
2006-04-05 14:08:00,144.004,144.03,144.004,144.025,96300001.0
2006-04-05 14:09:00,144.019,144.05,144.019,144.045,122700002.0
2006-04-05 14:10:00,144.055,144.063,144.041,144.045,103900001.0
2006-04-05 14:11:00,144.067,144.071,144.05,144.05,114000002.0
2006-04-05 14:12:00,144.075,144.116,144.075,144.116,128600000.0
2006-04-05 14:13:00,144.114,144.127,144.095,144.125,136600002.0
2006-04-05 14:14:00,144.13,144.15,144.13,144.132,136500000.0
2006-04-05 14:15:00,144.13,144.155,144.12,144.155,64400000.0
2006-04-05 14:16:00,144.148,144.187,144.148,144.187,133699999.0
2006-04-05 14:17:00,144.186,144.186,144.169,144.171,140099998.0
2006-04-05 14:18:00,144.175,144.2,144.175,144.196,108400001.0
2006-04-05 14:19:00,144.198,144.208,144.198,144.208,69399999.0
2006-04-05 14:20:00,144.21,144.216,144.195,144.203,66899999.0
2006-04-05 14:21:00,144.183,144.189,144.176,144.176,103099998.0
2006-04-05 14:22:00,144.187,144.198,144.185,144.189,86900000.0
2006-04-05 14:23:00,144.197,144.221,144.197,144.207,63300000.0
2006-04-05 14:24:00,144.2,144.229,144.2,144.228,49300000.0
2006-04-05 14:25:00,144.235,144.268,144.232,144.257,74500000.0
2006-04-05 14:26:00,144.275,144.294,144.275,144.294,31100001.0
2006-04-05 14:27:00,144.291,144.291,144.274,144.286,45900000.0
2006-04-05 14:28:00,144.285,144.301,144.285,144.289,89600000.0
2006-04-05 14:29:00,144.286,144.292,144.277,144.28,129499996.0
2006-04-05 14:30:00,144.282,144.294,144.278,144.278,41600000.0
2006-04-05 14:31:00,144.286,144.286,144.261,144.269,127600000.0
2006-04-05 14:32:00,144.26,144.274,144.249,144.269,121700002.0
2006-04-05 14:33:00,144.264,144.288,144.263,144.283,88000000.0
2006-04-05 14:34:00,144.284,144.299,144.284,144.291,63300000.0
2006-04-05 14:35:00,144.295,144.3,144.291,144.3,164200001.0
2006-04-05 14:36:00,144.307,144.336,144.307,144.329,81100000.0
2006-04-05 14:37:00,144.327,144.327,144.303,144.313,38300000.0
2006-04-05 14:38:00,144.3,144.315,144.289,144.29,95200001.0
2006-04-05 14:39:00,144.291,144.296,144.274,144.281,111500002.0
2006-04-05 14:40:00,144.295,144.33,144.295,144.325,70000000.0
2006-04-05 14:41:00,144.307,144.311,144.276,144.276,163100000.0
2006-04-05 14:42:00,144.262,144.304,144.262,144.299,79200000.0
2006-04-05 14:43:00,144.303,144.307,144.266,144.266,110499997.0
2006-04-05 14:44:00,144.282,144.286,144.276,144.286,78499999.0
2006-04-05 14:45:00,144.284,144.3,144.281,144.3,79500000.0
2006-04-05 14:46:00,144.306,144.306,144.283,144.286,81300000.0
2006-04-05 14:47:00,144.283,144.296,144.28,144.28,97899998.0
2006-04-05 14:48:00,144.278,144.278,144.264,144.275,69900001.0
2006-04-05 14:49:00,144.267,144.272,144.253,144.266,90099998.0
2006-04-05 14:50:00,144.265,144.27,144.251,144.27,58400000.0
2006-04-05 14:51:00,144.261,144.267,144.25,144.267,111400001.0
2006-04-05 14:52:00,144.249,144.252,144.246,144.252,56900000.0
2006-04-05 14:53:00,144.267,144.31,144.267,144.299,44900000.0
2006-04-05 14:54:00,144.293,144.306,144.279,144.29,109200000.0
2006-04-05 14:55:00,144.276,144.302,144.276,144.302,133500001.0
2006-04-05 14:56:00,144.321,144.336,144.312,144.336,169299998.0
2006-04-05 14:57:00,144.337,144.337,144.317,144.317,66300002.0
2006-04-05 14:58:00,144.304,144.304,144.29,144.29,64899999.0
2006-04-05 14:59:00,144.305,144.313,144.293,144.297,68800001.0
2006-04-05 15:00:00,144.313,144.339,144.307,144.333,58300000.0
2006-04-05 15:01:00,144.335,144.346,144.33,144.33,127099997.0
2006-04-05 15:02:00,144.329,144.352,144.329,144.338,115300002.0
2006-04-05 15:03:00,144.337,144.346,144.321,144.324,82299999.0
2006-04-05 15:04:00,144.324,144.326,144.308,144.31,126100001.0
2006-04-05 15:05:00,144.309,144.325,144.309,144.312,113000000.0
2006-04-05 15:06:00,144.326,144.338,144.32,144.328,130900002.0
2006-04-05 15:07:00,144.339,144.339,144.32,144.326,33500000.0
2006-04-05 15:08:00,144.38,144.477,144.38,144.474,27200000.0
2006-04-05 15:09:00,144.465,144.465,144.44,144.459,118500000.0
2006-04-05 15:10:00,144.45,144.45,144.436,144.439,69900001.0
2006-04-05 15:11:00,144.449,144.468,144.445,144.451,92600003.0
2006-04-05 15:12:00,144.453,144.453,144.427,144.44,165000001.0
2006-04-05 15:13:00,144.435,144.439,144.403,144.403,104300002.0
2006-04-05 15:14:00,144.396,144.408,144.391,144.391,172700001.0
2006-04-05 15:15:00,144.394,144.443,144.394,144.434,54099999.0
2006-04-05 15:16:00,144.426,144.442,144.423,144.431,139099999.0
2006-04-05 15:17:00,144.432,144.435,144.415,144.415,99699998.0
2006-04-05 15:18:00,144.416,144.448,144.416,144.44,75700002.0
2006-04-05 15:19:00,144.441,144.452,144.441,144.451,57200000.0
2006-04-05 15:20:00,144.439,144.444,144.432,144.438,116000000.0
2006-04-05 15:21:00,144.433,144.441,144.422,144.438,200199997.0
2006-04-05 15:22:00,144.442,144.444,144.425,144.434,107899999.0
2006-04-05 15:23:00,144.422,144.431,144.406,144.406,104800000.0
2006-04-05 15:24:00,144.411,144.415,144.404,144.415,19000000.0
2006-04-05 15:25:00,144.426,144.426,144.417,144.422,64000000.0
2006-04-05 15:26:00,144.437,144.438,144.419,144.423,116600002.0
2006-04-05 15:27:00,144.432,144.441,144.429,144.43,84499998.0
2006-04-05 15:28:00,144.436,144.436,144.407,144.42,65300000.0
2006-04-05 15:29:00,144.42,144.423,144.416,144.417,125100001.0
2006-04-05 15:30:00,144.41,144.413,144.405,144.412,118999998.0
2006-04-05 15:31:00,144.407,144.42,144.401,144.411,120899999.0
2006-04-05 15:32:00,144.412,144.426,144.407,144.415,90200000.0
2006-04-05 15:33:00,144.418,144.418,144.403,144.403,94600000.0
2006-04-05 15:34:00,144.408,144.443,144.408,144.431,114400001.0
2006-04-05 15:35:00,144.438,144.453,144.427,144.448,96100000.0
2006-04-05 15:36:00,144.455,144.455,144.404,144.408,101400000.0
2006-04-05 15:37:00,144.399,144.399,144.379,144.39,83900001.0
2006-04-05 15:38:00,144.397,144.408,144.397,144.401,115900001.0
2006-04-05 15:39:00,144.398,144.424,144.395,144.417,79200000.0
2006-04-05 15:40:00,144.407,144.407,144.375,144.377,71000001.0
2006-04-05 15:41:00,144.367,144.377,144.367,144.375,83100001.0
2006-04-05 15:42:00,144.38,144.389,144.351,144.351,137299997.0
2006-04-05 15:43:00,144.352,144.361,144.343,144.357,53699999.0
2006-04-05 15:44:00,144.365,144.387,144.361,144.367,173400002.0
2006-04-05 15:45:00,144.373,144.381,144.365,144.365,90400001.0
2006-04-05 15:46:00,144.352,144.369,144.352,144.362,136599997.0
2006-04-05 15:47:00,144.363,144.365,144.344,144.365,122999999.0
2006-04-05 15:48:00,144.381,144.405,144.381,144.403,80599999.0
2006-04-05 15:49:00,144.401,144.417,144.401,144.41,129500002.0
2006-04-05 15:50:00,144.409,144.441,144.408,144.435,142199999.0
2006-04-05 15:51:00,144.436,144.436,144.421,144.424,119100002.0
2006-04-05 15:52:00,144.42,144.42,144.396,144.396,38800000.0
2006-04-05 15:53:00,144.409,144.436,144.409,144.436,71100000.0
2006-04-05 15:54:00,144.446,144.446,144.43,144.44,73000000.0
2006-04-05 15:55:00,144.427,144.427,144.408,144.408,94900001.0
2006-04-05 15:56:00,144.404,144.424,144.398,144.416,83200002.0
2006-04-05 15:57:00,144.417,144.417,144.395,144.395,74400000.0
2006-04-05 15:58:00,144.395,144.405,144.381,144.391,133400001.0
2006-04-05 15:59:00,144.398,144.417,144.391,144.412,116700000.0
2006-04-05 16:00:00,144.425,144.428,144.401,144.41,88499999.0
2006-04-05 16:01:00,144.43,144.444,144.41,144.412,103999999.0
2006-04-05 16:02:00,144.411,144.438,144.409,144.412,91299998.0
2006-04-05 16:03:00,144.43,144.45,144.423,144.43,115900000.0
2006-04-05 16:04:00,144.411,144.429,144.405,144.424,119100002.0
2006-04-05 16:05:00,144.392,144.403,144.347,144.347,165699997.0
2006-04-05 16:06:00,144.315,144.344,144.311,144.325,46800000.0
2006-04-05 16:07:00,144.293,144.303,144.276,144.283,178000002.0
2006-04-05 16:08:00,144.274,144.281,144.267,144.281,105100001.0
2006-04-05 16:09:00,144.277,144.286,144.261,144.276,91499999.0
2006-04-05 16:10:00,144.287,144.29,144.263,144.281,145800002.0
2006-04-05 16:11:00,144.293,144.305,144.284,144.292,101499997.0
2006-04-05 16:12:00,144.294,144.307,144.288,144.303,236600005.0
2006-04-05 16:13:00,144.304,144.308,144.277,144.279,105299998.0
2006-04-05 16:14:00,144.282,144.289,144.263,144.27,181500000.0
2006-04-05 16:15:00,144.28,144.294,144.278,144.29,55499999.0
2006-04-05 16:16:00,144.292,144.296,144.269,144.269,52000000.0
2006-04-05 16:17:00,144.278,144.322,144.278,144.315,132200000.0
2006-04-05 16:18:00,144.323,144.327,144.303,144.319,161699998.0
2006-04-05 16:19:00,144.314,144.355,144.314,144.355,43200000.0
2006-04-05 16:20:00,144.363,144.363,144.332,144.332,21600000.0
2006-04-05 16:21:00,144.318,144.337,144.316,144.336,57600000.0
2006-04-05 16:22:00,144.329,144.341,144.29,144.291,187100003.0
2006-04-05 16:23:00,144.28,144.316,144.276,144.289,73600000.0
2006-04-05 16:24:00,144.289,144.301,144.274,144.301,78899999.0
2006-04-05 16:25:00,144.322,144.322,144.287,144.287,45600000.0
2006-04-05 16:26:00,144.274,144.283,144.262,144.262,62600000.0
2006-04-05 16:27:00,144.264,144.277,144.264,144.271,49600000.0
2006-04-05 16:28:00,144.266,144.266,144.226,144.226,79599998.0
2006-04-05 16:29:00,144.201,144.201,144.142,144.149,71199999.0
2006-04-05 16:30:00,144.176,144.227,144.176,144.205,99500002.0
2006-04-05 16:31:00,144.185,144.204,144.174,144.204,84200000.0
2006-04-05 16:32:00,144.205,144.234,144.205,144.223,108399999.0
2006-04-05 16:33:00,144.219,144.244,144.219,144.23,111199998.0
2006-04-05 16:34:00,144.222,144.222,144.188,144.188,175099998.0
2006-04-05 16:35:00,144.205,144.241,144.205,144.234,35600000.0
2006-04-05 16:36:00,144.227,144.237,144.225,144.237,63500000.0
2006-04-05 16:37:00,144.241,144.249,144.227,144.242,54400000.0
2006-04-05 16:38:00,144.257,144.27,144.257,144.266,95299999.0
2006-04-05 16:39:00,144.265,144.278,144.265,144.278,79900001.0
2006-04-05 16:40:00,144.276,144.286,144.268,144.276,48200000.0
2006-04-05 16:41:00,144.28,144.281,144.254,144.254,92700000.0
2006-04-05 16:42:00,144.26,144.265,144.249,144.249,105000000.0
2006-04-05 16:43:00,144.262,144.273,144.256,144.256,81499998.0
2006-04-05 16:44:00,144.263,144.279,144.252,144.275,118999999.0
2006-04-05 16:45:00,144.288,144.291,144.28,144.28,51700000.0
2006-04-05 16:46:00,144.276,144.289,144.269,144.289,98899997.0
2006-04-05 16:47:00,144.292,144.308,144.288,144.307,127699998.0
2006-04-05 16:48:00,144.306,144.318,144.291,144.317,107199999.0
2006-04-05 16:49:00,144.311,144.332,144.308,144.326,124299998.0
2006-04-05 16:50:00,144.358,144.393,144.337,144.393,67899999.0
2006-04-05 16:51:00,144.415,144.419,144.39,144.394,50199999.0
2006-04-05 16:52:00,144.398,144.403,144.39,144.4,84599999.0
2006-04-05 16:53:00,144.417,144.425,144.4,144.402,117199999.0
2006-04-05 16:54:00,144.389,144.408,144.385,144.401,159500001.0
2006-04-05 16:55:00,144.401,144.407,144.38,144.382,112100002.0
2006-04-05 16:56:00,144.379,144.402,144.379,144.384,117399999.0
2006-04-05 16:57:00,144.385,144.397,144.385,144.393,108099998.0
2006-04-05 16:58:00,144.392,144.392,144.359,144.365,95100001.0
2006-04-05 16:59:00,144.368,144.368,144.333,144.333,117699998.0
2006-04-05 17:00:00,144.34,144.344,144.319,144.334,104700001.0
2006-04-05 17:01:00,144.327,144.338,144.323,144.338,52800000.0
2006-04-05 17:02:00,144.352,144.357,144.334,144.357,165999998.0
2006-04-05 17:03:00,144.349,144.379,144.349,144.368,154400000.0
2006-04-05 17:04:00,144.366,144.413,144.359,144.413,222199997.0
2006-04-05 17:05:00,144.398,144.398,144.359,144.366,109700001.0
2006-04-05 17:06:00,144.361,144.361,144.331,144.334,87899998.0
2006-04-05 17:07:00,144.334,144.354,144.334,144.349,138099999.0
2006-04-05 17:08:00,144.354,144.388,144.354,144.386,50699999.0
2006-04-05 17:09:00,144.399,144.403,144.388,144.389,132600000.0
2006-04-05 17:10:00,144.387,144.416,144.387,144.41,84099999.0
2006-04-05 17:11:00,144.41,144.41,144.393,144.393,67500000.0
2006-04-05 17:12:00,144.39,144.396,144.375,144.378,77099999.0
2006-04-05 17:13:00,144.391,144.403,144.381,144.383,117199998.0
2006-04-05 17:14:00,144.389,144.397,144.379,144.392,97700001.0
2006-04-05 17:15:00,144.377,144.41,144.377,144.409,69599998.0
2006-04-05 17:16:00,144.414,144.417,144.401,144.416,64400000.0
2006-04-05 17:17:00,144.411,144.411,144.393,144.408,93600001.0
2006-04-05 17:18:00,144.411,144.415,144.399,144.415,92200000.0
2006-04-05 17:19:00,144.423,144.423,144.408,144.41,96300000.0
2006-04-05 17:20:00,144.414,144.414,144.395,144.398,105900001.0
2006-04-05 17:21:00,144.408,144.412,144.387,144.387,69600000.0
2006-04-05 17:22:00,144.37,144.386,144.362,144.372,112200000.0
2006-04-05 17:23:00,144.374,144.381,144.349,144.35,97400000.0
2006-04-05 17:24:00,144.35,144.362,144.343,144.343,62100000.0
2006-04-05 17:25:00,144.348,144.362,144.341,144.343,82300000.0
2006-04-05 17:26:00,144.333,144.333,144.302,144.302,34400000.0
2006-04-05 17:27:00,144.298,144.312,144.298,144.307,79099999.0
2006-04-05 17:28:00,144.309,144.33,144.309,144.322,45900000.0
2006-04-05 17:29:00,144.323,144.34,144.32,144.34,80900000.0
2006-04-05 17:30:00,144.346,144.346,144.335,144.338,132200000.0
2006-04-05 17:31:00,144.337,144.346,144.327,144.343,65600000.0
2006-04-05 17:32:00,144.331,144.346,144.324,144.343,198300004.0
2006-04-05 17:33:00,144.331,144.338,144.316,144.324,49200000.0
2006-04-05 17:34:00,144.328,144.333,144.306,144.313,110099999.0
2006-04-05 17:35:00,144.302,144.334,144.302,144.317,78799998.0
2006-04-05 17:36:00,144.317,144.317,144.31,144.31,95099998.0
2006-04-05 17:37:00,144.318,144.318,144.305,144.305,93600001.0
2006-04-05 17:38:00,144.309,144.32,144.305,144.318,86899999.0
2006-04-05 17:39:00,144.314,144.326,144.305,144.305,163500001.0
2006-04-05 17:40:00,144.303,144.311,144.303,144.311,50000001.0
2006-04-05 17:41:00,144.311,144.325,144.303,144.314,114499997.0
2006-04-05 17:42:00,144.327,144.328,144.32,144.32,22400000.0
2006-04-05 17:43:00,144.328,144.328,144.308,144.31,169899999.0
2006-04-05 17:44:00,144.31,144.319,144.3,144.319,150299999.0
2006-04-05 17:45:00,144.317,144.317,144.299,144.309,97600001.0
2006-04-05 17:46:00,144.326,144.36,144.326,144.329,31000000.0
2006-04-05 17:47:00,144.327,144.327,144.27,144.27,160400003.0
2006-04-05 17:48:00,144.257,144.265,144.248,144.26,98499999.0
2006-04-05 17:49:00,144.251,144.298,144.251,144.298,80300001.0
2006-04-05 17:50:00,144.303,144.303,144.262,144.262,52000000.0
2006-04-05 17:51:00,144.261,144.271,144.239,144.25,113099999.0
2006-04-05 17:52:00,144.252,144.269,144.241,144.241,145600003.0
2006-04-05 17:53:00,144.241,144.258,144.232,144.258,127000000.0
2006-04-05 17:54:00,144.267,144.28,144.264,144.278,78900000.0
2006-04-05 17:55:00,144.275,144.287,144.275,144.287,31200000.0
2006-04-05 17:56:00,144.278,144.278,144.267,144.276,49600000.0
2006-04-05 17:57:00,144.276,144.29,144.269,144.277,229300004.0
2006-04-05 17:58:00,144.269,144.273,144.267,144.273,55100001.0
2006-04-05 17:59:00,144.275,144.288,144.275,144.282,44800000.0
2006-04-05 18:00:00,144.28,144.28,144.268,144.268,77200000.0
2006-04-05 18:01:00,144.255,144.267,144.242,144.265,1432800002.0
2006-04-05 18:02:00,144.272,144.272,144.245,144.261,2015500008.0
2006-04-05 18:03:00,144.26,144.28,144.26,144.28,1606399995.0
2006-04-05 18:04:00,144.285,144.298,144.279,144.281,1606399995.0
2006-04-05 18:05:00,144.282,144.303,144.28,144.303,1743200007.0
2006-04-05 18:06:00,144.305,144.324,144.3,144.318,902799997.0
2006-04-05 18:07:00,144.319,144.34,144.315,144.325,1813899999.0
2006-04-05 18:08:00,144.326,144.337,144.318,144.32,1363900007.0
2006-04-05 18:09:00,144.325,144.363,144.325,144.358,1256799999.0
2006-04-05 18:10:00,144.364,144.364,144.344,144.352,1056200004.0
2006-04-05 18:11:00,144.353,144.374,144.353,144.362,813699998.0
2006-04-05 18:12:00,144.365,144.37,144.349,144.366,935199996.0
2006-04-05 18:13:00,144.375,144.375,144.36,144.366,1309099989.0
2006-04-05 18:14:00,144.364,144.367,144.357,144.363,1402099997.0
2006-04-05 18:15:00,144.36,144.36,144.338,144.342,1550900003.0
2006-04-05 18:16:00,144.333,144.341,144.323,144.331,1596799993.0
2006-04-05 18:17:00,144.332,144.343,144.328,144.343,635699996.0
2006-04-05 18:18:00,144.35,144.378,144.35,144.369,557900000.0
2006-04-05 18:19:00,144.372,144.382,144.355,144.357,638200001.0
2006-04-05 18:20:00,144.352,144.358,144.33,144.338,1561700000.0
2006-04-05 18:21:00,144.338,144.353,144.333,144.333,1114599987.0
2006-04-05 18:22:00,144.35,144.36,144.329,144.36,1015800007.0
2006-04-05 18:23:00,144.359,144.38,144.342,144.363,1680700004.0
2006-04-05 18:24:00,144.353,144.359,144.331,144.342,1125400006.0
2006-04-05 18:25:00,144.352,144.357,144.333,144.338,1143499988.0
2006-04-05 18:26:00,144.343,144.353,144.321,144.328,994299994.0
2006-04-05 18:27:00,144.322,144.339,144.311,144.323,736899995.0
2006-04-05 18:28:00,144.333,144.344,144.329,144.336,995500000.0
2006-04-05 18:29:00,144.331,144.339,144.32,144.335,756300003.0
2006-04-05 18:30:00,144.32,144.327,144.31,144.32,435500003.0
2006-04-05 18:31:00,144.32,144.326,144.31,144.317,764799994.0
2006-04-05 18:32:00,144.31,144.315,144.3,144.31,1359199990.0
2006-04-05 18:33:00,144.313,144.33,144.31,144.31,1655500001.0
2006-04-05 18:34:00,144.305,144.312,144.293,144.293,1305500001.0
2006-04-05 18:35:00,144.297,144.313,144.295,144.3,1222400000.0
2006-04-05 18:36:00,144.3,144.306,144.289,144.305,613999995.0
2006-04-05 18:37:00,144.308,144.322,144.306,144.306,551599997.0
2006-04-05 18:38:00,144.306,144.316,144.305,144.307,412799998.0
2006-04-05 18:39:00,144.306,144.306,144.289,144.299,347999998.0
2006-04-05 18:40:00,144.298,144.336,144.298,144.322,1000900009.0
2006-04-05 18:41:00,144.332,144.342,144.324,144.328,370899998.0
2006-04-05 18:42:00,144.326,144.335,144.312,144.325,554100003.0
2006-04-05 18:43:00,144.325,144.337,144.325,144.33,276799997.0
2006-04-05 18:44:00,144.326,144.343,144.326,144.336,368100002.0
2006-04-05 18:45:00,144.333,144.34,144.33,144.338,282899998.0
2006-04-05 18:46:00,144.342,144.352,144.333,144.344,613900005.0
2006-04-05 18:47:00,144.342,144.358,144.342,144.356,183899998.0
2006-04-05 18:48:00,144.358,144.363,144.343,144.343,505899998.0
2006-04-05 18:49:00,144.342,144.362,144.342,144.362,549099999.0
2006-04-05 18:50:00,144.365,144.371,144.351,144.36,683100003.0
2006-04-05 18:51:00,144.359,144.362,144.344,144.35,534900000.0
2006-04-05 18:52:00,144.356,144.366,144.34,144.355,668599995.0
2006-04-05 18:53:00,144.358,144.361,144.34,144.345,1231200000.0
2006-04-05 18:54:00,144.341,144.349,144.319,144.319,1054500001.0
2006-04-05 18:55:00,144.32,144.345,144.316,144.345,1021899993.0
2006-04-05 18:56:00,144.348,144.359,144.336,144.341,524199995.0
2006-04-05 18:57:00,144.348,144.358,144.34,144.348,440899999.0
2006-04-05 18:58:00,144.346,144.358,144.325,144.356,676099994.0
2006-04-05 18:59:00,144.365,144.376,144.36,144.373,927199998.0
2006-04-05 19:00:00,144.369,144.381,144.368,144.379,351200003.0
2006-04-05 19:01:00,144.384,144.384,144.354,144.368,346099999.0
2006-04-05 19:02:00,144.358,144.37,144.347,144.35,513499998.0
2006-04-05 19:03:00,144.343,144.359,144.339,144.34,844200000.0
2006-04-05 19:04:00,144.344,144.363,144.339,144.357,578199997.0
2006-04-05 19:05:00,144.361,144.361,144.338,144.34,574399996.0
2006-04-05 19:06:00,144.343,144.351,144.335,144.336,741199994.0
2006-04-05 19:07:00,144.337,144.348,144.335,144.335,1030799992.0
2006-04-05 19:08:00,144.341,144.354,144.335,144.336,846899996.0
2006-04-05 19:09:00,144.339,144.364,144.339,144.363,729900003.0
2006-04-05 19:10:00,144.371,144.371,144.354,144.358,174799997.0
2006-04-05 19:11:00,144.357,144.37,144.353,144.353,420599996.0
2006-04-05 19:12:00,144.353,144.356,144.335,144.352,426300002.0
2006-04-05 19:13:00,144.347,144.368,144.335,144.368,118799999.0
2006-04-05 19:14:00,144.365,144.38,144.363,144.38,234199999.0
2006-04-05 19:15:00,144.376,144.386,144.362,144.375,859599989.0
2006-04-05 19:16:00,144.369,144.369,144.351,144.365,478300001.0
2006-04-05 19:17:00,144.362,144.373,144.357,144.363,457899999.0
2006-04-05 19:18:00,144.363,144.376,144.353,144.353,327499998.0
2006-04-05 19:19:00,144.353,144.366,144.352,144.36,767399998.0
2006-04-05 19:20:00,144.367,144.369,144.355,144.368,426500004.0
2006-04-05 19:21:00,144.378,144.385,144.368,144.381,527400000.0
2006-04-05 19:22:00,144.381,144.381,144.367,144.372,112800000.0
2006-04-05 19:23:00,144.385,144.385,144.366,144.377,1187299993.0
2006-04-05 19:24:00,144.378,144.382,144.362,144.382,544799998.0
2006-04-05 19:25:00,144.382,144.388,144.373,144.377,551200000.0
2006-04-05 19:26:00,144.373,144.39,144.368,144.376,1141199994.0
2006-04-05 19:27:00,144.375,144.388,144.375,144.388,652600000.0
2006-04-05 19:28:00,144.393,144.413,144.393,144.394,553299996.0
2006-04-05 19:29:00,144.394,144.411,144.394,144.397,412700006.0
2006-04-05 19:30:00,144.398,144.417,144.398,144.4,657500005.0
2006-04-05 19:31:00,144.396,144.402,144.384,144.387,671299998.0
2006-04-05 19:32:00,144.382,144.395,144.379,144.381,877300006.0
2006-04-05 19:33:00,144.378,144.381,144.366,144.378,456799999.0
2006-04-05 19:34:00,144.371,144.371,144.344,144.356,993100001.0
2006-04-05 19:35:00,144.354,144.36,144.34,144.358,678700004.0
2006-04-05 19:36:00,144.366,144.388,144.359,144.388,469599994.0
2006-04-05 19:37:00,144.389,144.391,144.376,144.376,40300000.0
2006-04-05 19:38:00,144.378,144.388,144.376,144.388,582600002.0
2006-04-05 19:39:00,144.399,144.411,144.392,144.399,698099999.0
2006-04-05 19:40:00,144.403,144.403,144.387,144.399,513899996.0
2006-04-05 19:41:00,144.387,144.391,144.36,144.36,704300002.0
2006-04-05 19:42:00,144.36,144.367,144.353,144.354,422399999.0
2006-04-05 19:43:00,144.353,144.353,144.337,144.34,202299999.0
2006-04-05 19:44:00,144.34,144.364,144.34,144.358,355700001.0
2006-04-05 19:45:00,144.365,144.366,144.358,144.36,106899997.0
2006-04-05 19:46:00,144.362,144.37,144.36,144.365,399100001.0
2006-04-05 19:47:00,144.366,144.387,144.366,144.378,129100000.0
2006-04-05 19:48:00,144.371,144.371,144.354,144.356,824900001.0
2006-04-05 19:49:00,144.355,144.362,144.341,144.353,322199999.0
2006-04-05 19:50:00,144.353,144.364,144.351,144.36,323299997.0
2006-04-05 19:51:00,144.361,144.366,144.356,144.356,386499999.0
2006-04-05 19:52:00,144.362,144.372,144.36,144.36,553400004.0
2006-04-05 19:53:00,144.365,144.369,144.355,144.355,498100003.0
2006-04-05 19:54:00,144.348,144.353,144.338,144.346,418599999.0
2006-04-05 19:55:00,144.353,144.374,144.35,144.36,210200003.0
2006-04-05 19:56:00,144.356,144.356,144.315,144.327,418600001.0
2006-04-05 19:57:00,144.321,144.341,144.306,144.306,555400003.0
2006-04-05 19:58:00,144.31,144.328,144.31,144.318,556600001.0
2006-04-05 19:59:00,144.318,144.325,144.305,144.309,673999996.0
2006-04-05 20:00:00,144.315,144.319,144.304,144.314,139900000.0
2006-04-05 20:01:00,144.316,144.332,144.31,144.32,446999999.0
2006-04-05 20:02:00,144.32,144.33,144.307,144.32,332700002.0
2006-04-05 20:03:00,144.325,144.328,144.308,144.325,389000003.0
2006-04-05 20:04:00,144.328,144.334,144.32,144.326,354500001.0
2006-04-05 20:05:00,144.33,144.343,144.318,144.341,540400000.0
2006-04-05 20:06:00,144.353,144.36,144.33,144.334,630700001.0
2006-04-05 20:07:00,144.33,144.347,144.329,144.34,385700000.0
2006-04-05 20:08:00,144.35,144.353,144.337,144.341,650699993.0
2006-04-05 20:09:00,144.339,144.356,144.331,144.356,340199999.0
2006-04-05 20:10:00,144.357,144.357,144.333,144.333,224200000.0
2006-04-05 20:11:00,144.337,144.347,144.333,144.347,763400006.0
2006-04-05 20:12:00,144.347,144.353,144.339,144.349,881800001.0
2006-04-05 20:13:00,144.351,144.36,144.343,144.35,351099998.0
2006-04-05 20:14:00,144.348,144.365,144.345,144.36,434699998.0
2006-04-05 20:15:00,144.368,144.376,144.357,144.36,789300002.0
2006-04-05 20:16:00,144.358,144.377,144.356,144.358,525000002.0
2006-04-05 20:17:00,144.357,144.368,144.357,144.363,262200003.0
2006-04-05 20:18:00,144.364,144.364,144.36,144.36,203300000.0
2006-04-05 20:19:00,144.36,144.364,144.351,144.351,541999999.0
2006-04-05 20:20:00,144.351,144.354,144.346,144.353,166300002.0
2006-04-05 20:21:00,144.355,144.367,144.347,144.359,389799991.0
2006-04-05 20:22:00,144.362,144.372,144.356,144.367,447899994.0
2006-04-05 20:23:00,144.371,144.379,144.353,144.356,468700000.0
2006-04-05 20:24:00,144.362,144.367,144.35,144.357,265300003.0
2006-04-05 20:25:00,144.353,144.356,144.34,144.342,425599996.0
2006-04-05 20:26:00,144.337,144.337,144.327,144.337,315500002.0
2006-04-05 20:27:00,144.339,144.343,144.329,144.342,760600005.0
2006-04-05 20:28:00,144.336,144.344,144.328,144.338,1313400004.0
2006-04-05 20:29:00,144.335,144.347,144.319,144.34,1015700000.0
2006-04-05 20:30:00,144.335,144.346,144.326,144.339,1701099998.0
2006-04-05 20:31:00,144.343,144.359,144.335,144.338,1227099999.0
2006-04-05 20:32:00,144.332,144.337,144.312,144.316,871800004.0
2006-04-05 20:33:00,144.316,144.331,144.313,144.327,343099998.0
2006-04-05 20:34:00,144.32,144.326,144.308,144.321,383200001.0
2006-04-05 20:35:00,144.329,144.342,144.32,144.335,400099999.0
2006-04-05 20:36:00,144.327,144.327,144.3,144.3,494700001.0
2006-04-05 20:37:00,144.297,144.316,144.286,144.302,449899999.0
2006-04-05 20:38:00,144.316,144.353,144.316,144.35,856199996.0
2006-04-05 20:39:00,144.347,144.349,144.316,144.32,811199995.0
2006-04-05 20:40:00,144.307,144.315,144.291,144.309,1150799997.0
2006-04-05 20:41:00,144.308,144.316,144.297,144.297,395299999.0
2006-04-05 20:42:00,144.297,144.315,144.294,144.307,304700002.0
2006-04-05 20:43:00,144.31,144.316,144.295,144.303,428400001.0
2006-04-05 20:44:00,144.306,144.329,144.306,144.32,629299997.0
2006-04-05 20:45:00,144.322,144.322,144.301,144.308,698299990.0
2006-04-05 20:46:00,144.315,144.317,144.302,144.31,643399999.0
2006-04-05 20:47:00,144.307,144.325,144.307,144.312,601400000.0
2006-04-05 20:48:00,144.323,144.34,144.322,144.323,583700002.0
2006-04-05 20:49:00,144.333,144.362,144.333,144.362,444900003.0
2006-04-05 20:50:00,144.356,144.357,144.336,144.336,1122599997.0
2006-04-05 20:51:00,144.339,144.36,144.339,144.345,530600001.0
2006-04-05 20:52:00,144.355,144.361,144.35,144.352,225900002.0
2006-04-05 20:53:00,144.346,144.349,144.332,144.346,778999999.0
2006-04-05 20:54:00,144.34,144.346,144.334,144.338,164500000.0
2006-04-05 20:55:00,144.328,144.334,144.316,144.326,845199996.0
2006-04-05 20:56:00,144.322,144.336,144.322,144.327,820299999.0
2006-04-05 20:57:00,144.329,144.348,144.319,144.319,756000003.0
2006-04-05 20:58:00,144.326,144.336,144.315,144.318,1311400003.0
2006-04-05 20:59:00,144.316,144.332,144.313,144.332,1277200000.0
2006-04-05 21:00:00,144.33,144.334,144.31,144.32,1003199999.0
2006-04-05 21:01:00,144.325,144.33,144.311,144.318,873599997.0
2006-04-05 21:02:00,144.314,144.334,144.314,144.321,496900004.0
2006-04-05 21:03:00,144.325,144.337,144.32,144.325,651600002.0
2006-04-05 21:04:00,144.326,144.336,144.321,144.326,432099997.0
2006-04-05 21:05:00,144.329,144.344,144.326,144.333,453600000.0
2006-04-05 21:06:00,144.328,144.347,144.328,144.339,655000003.0
2006-04-05 21:07:00,144.338,144.358,144.338,144.345,402700000.0
2006-04-05 21:08:00,144.345,144.348,144.333,144.337,369000002.0
2006-04-05 21:09:00,144.338,144.338,144.304,144.305,137899999.0
2006-04-05 21:10:00,144.305,144.316,144.301,144.307,255200000.0
2006-04-05 21:11:00,144.302,144.317,144.288,144.317,195100001.0
2006-04-05 21:12:00,144.32,144.332,144.31,144.31,534099999.0
2006-04-05 21:13:00,144.307,144.323,144.305,144.323,552700001.0
2006-04-05 21:14:00,144.314,144.319,144.303,144.303,758199997.0
2006-04-05 21:15:00,144.302,144.319,144.297,144.31,724900001.0
2006-04-05 21:16:00,144.315,144.332,144.315,144.316,566300004.0
2006-04-05 21:17:00,144.303,144.321,144.303,144.309,709599999.0
2006-04-05 21:18:00,144.305,144.319,144.298,144.311,317400000.0
2006-04-05 21:19:00,144.313,144.347,144.313,144.329,491599997.0
2006-04-05 21:20:00,144.335,144.359,144.335,144.353,1263100000.0
2006-04-05 21:21:00,144.351,144.363,144.345,144.347,790699999.0
2006-04-05 21:22:00,144.349,144.367,144.341,144.349,850999996.0
2006-04-05 21:23:00,144.34,144.344,144.315,144.315,556199999.0
2006-04-05 21:24:00,144.306,144.327,144.305,144.313,631700003.0
2006-04-05 21:25:00,144.316,144.325,144.31,144.32,580599999.0
2006-04-05 21:26:00,144.308,144.308,144.278,144.283,275199999.0
2006-04-05 21:27:00,144.286,144.301,144.269,144.279,232100003.0
2006-04-05 21:28:00,144.281,144.312,144.281,144.312,43300000.0
2006-04-05 21:29:00,144.31,144.31,144.277,144.284,232400001.0
2006-04-05 21:30:00,144.277,144.292,144.275,144.282,291399997.0
2006-04-05 21:31:00,144.279,144.284,144.278,144.284,47600000.0
2006-04-05 21:32:00,144.283,144.287,144.274,144.277,590200006.0
2006-04-05 21:33:00,144.278,144.284,144.278,144.279,88000001.0
2006-04-05 21:34:00,144.282,144.297,144.28,144.28,302300001.0
2006-04-05 21:35:00,144.284,144.3,144.275,144.275,273500001.0
2006-04-05 21:36:00,144.277,144.282,144.274,144.275,241299999.0
2006-04-05 21:37:00,144.282,144.284,144.271,144.271,137899999.0
2006-04-05 21:38:00,144.27,144.278,144.268,144.268,137800000.0
2006-04-05 21:39:00,144.267,144.277,144.264,144.275,236300002.0
2006-04-05 21:40:00,144.273,144.278,144.269,144.274,259799999.0
2006-04-05 21:41:00,144.28,144.28,144.269,144.278,161100002.0
2006-04-05 21:42:00,144.279,144.283,144.266,144.283,224999998.0
2006-04-05 21:43:00,144.279,144.291,144.275,144.288,403399998.0
2006-04-05 21:44:00,144.29,144.298,144.272,144.285,649599996.0
2006-04-05 21:45:00,144.29,144.295,144.288,144.29,252700001.0
2006-04-05 21:46:00,144.285,144.286,144.269,144.269,406899996.0
2006-04-05 21:47:00,144.27,144.274,144.262,144.274,359800002.0
2006-04-05 21:48:00,144.273,144.28,144.257,144.274,161799998.0
2006-04-05 21:49:00,144.265,144.275,144.263,144.267,115699999.0
2006-04-05 21:50:00,144.27,144.27,144.264,144.265,90700001.0
2006-04-05 21:51:00,144.262,144.268,144.261,144.268,165399998.0
2006-04-05 21:52:00,144.261,144.27,144.257,144.27,129700004.0
2006-04-05 21:53:00,144.273,144.277,144.273,144.275,57599999.0
2006-04-05 21:54:00,144.272,144.272,144.257,144.26,84800000.0
2006-04-05 21:55:00,144.265,144.265,144.257,144.26,41100000.0
2006-04-05 21:56:00,144.265,144.265,144.265,144.265,64700001.0
2006-04-05 21:57:00,144.263,144.263,144.247,144.247,52600000.0
2006-04-05 21:58:00,144.246,144.262,144.246,144.262,39200000.0
2006-04-05 21:59:00,144.258,144.262,144.25,144.25,139099999.0
2006-04-05 22:00:00,144.251,144.262,144.248,144.248,207000000.0
2006-04-05 22:01:00,144.25,144.257,144.242,144.245,455399995.0
2006-04-05 22:02:00,144.246,144.256,144.229,144.235,428500001.0
2006-04-05 22:03:00,144.235,144.238,144.233,144.235,63400000.0
2006-04-05 22:04:00,144.238,144.239,144.229,144.235,218799997.0
2006-04-05 22:05:00,144.232,144.238,144.228,144.235,117300000.0
2006-04-05 22:06:00,144.235,144.237,144.227,144.237,50900000.0
2006-04-05 22:07:00,144.24,144.24,144.234,144.237,101500001.0
2006-04-05 22:08:00,144.236,144.241,144.225,144.235,287399998.0
2006-04-05 22:09:00,144.235,144.246,144.235,144.245,49600000.0
2006-04-05 22:10:00,144.243,144.243,144.237,144.243,151800001.0
2006-04-05 22:11:00,144.247,144.261,144.244,144.25,156200000.0
2006-04-05 22:12:00,144.25,144.272,144.25,144.272,156299999.0
2006-04-05 22:13:00,144.274,144.283,144.266,144.274,80100000.0
2006-04-05 22:14:00,144.273,144.273,144.262,144.263,147200002.0
2006-04-05 22:15:00,144.265,144.275,144.265,144.265,169099998.0
2006-04-05 22:16:00,144.271,144.278,144.269,144.275,157700002.0
2006-04-05 22:17:00,144.272,144.272,144.265,144.265,83200000.0
2006-04-05 22:18:00,144.261,144.261,144.247,144.253,69900000.0
2006-04-05 22:19:00,144.248,144.249,144.239,144.244,152399998.0
2006-04-05 22:20:00,144.245,144.247,144.24,144.24,158900003.0
2006-04-05 22:21:00,144.249,144.255,144.249,144.255,74200000.0
2006-04-05 22:22:00,144.255,144.26,144.253,144.253,239600004.0
2006-04-05 22:23:00,144.252,144.26,144.25,144.26,202700000.0
2006-04-05 22:24:00,144.261,144.267,144.261,144.267,91099999.0
2006-04-05 22:25:00,144.268,144.278,144.264,144.265,215600002.0
2006-04-05 22:26:00,144.264,144.268,144.259,144.26,68400001.0
2006-04-05 22:27:00,144.258,144.261,144.242,144.255,533599999.0
2006-04-05 22:28:00,144.251,144.256,144.237,144.248,246200000.0
2006-04-05 22:29:00,144.247,144.247,144.238,144.238,65699999.0
2006-04-05 22:30:00,144.242,144.247,144.242,144.245,146899997.0
2006-04-05 22:31:00,144.246,144.26,144.237,144.26,157300000.0
2006-04-05 22:32:00,144.268,144.276,144.263,144.267,188800003.0
2006-04-05 22:33:00,144.265,144.27,144.243,144.259,262800001.0
2006-04-05 22:34:00,144.257,144.265,144.252,144.26,248299999.0
2006-04-05 22:35:00,144.252,144.252,144.23,144.23,214000000.0
2006-04-05 22:36:00,144.235,144.244,144.228,144.228,403200004.0
2006-04-05 22:37:00,144.225,144.23,144.222,144.225,220099999.0
2006-04-05 22:38:00,144.22,144.235,144.22,144.225,248500000.0
2006-04-05 22:39:00,144.228,144.241,144.228,144.239,254000002.0
2006-04-05 22:40:00,144.239,144.247,144.23,144.237,318599996.0
2006-04-05 22:41:00,144.234,144.235,144.219,144.219,70700000.0
2006-04-05 22:42:00,144.221,144.225,144.214,144.223,195099999.0
2006-04-05 22:43:00,144.239,144.242,144.217,144.226,94200001.0
2006-04-05 22:44:00,144.237,144.246,144.237,144.241,275099999.0
2006-04-05 22:45:00,144.239,144.239,144.227,144.229,291600000.0
2006-04-05 22:46:00,144.232,144.247,144.231,144.247,122299999.0
2006-04-05 22:47:00,144.247,144.247,144.237,144.237,81400000.0
2006-04-05 22:48:00,144.236,144.246,144.235,144.243,296000002.0
2006-04-05 22:49:00,144.248,144.266,144.245,144.266,304399997.0
2006-04-05 22:50:00,144.264,144.264,144.227,144.23,85299999.0
2006-04-05 22:51:00,144.229,144.246,144.229,144.243,161700000.0
2006-04-05 22:52:00,144.244,144.244,144.235,144.238,113699999.0
2006-04-05 22:53:00,144.233,144.253,144.222,144.222,129800001.0
2006-04-05 22:54:00,144.222,144.243,144.222,144.243,253499999.0
2006-04-05 22:55:00,144.237,144.239,144.228,144.23,101200000.0
2006-04-05 22:56:00,144.24,144.255,144.24,144.24,158000001.0
2006-04-05 22:57:00,144.232,144.249,144.217,144.228,205399994.0
2006-04-05 22:58:00,144.23,144.24,144.22,144.24,109199999.0
2006-04-05 22:59:00,144.246,144.246,144.213,144.23,156400000.0
2006-04-05 23:00:00,144.255,144.255,144.248,144.248,104199997.0
2006-04-05 23:01:00,144.245,144.253,144.185,144.214,45100001.0
2006-04-05 23:02:00,144.243,144.266,144.206,144.24,127200003.0
2006-04-05 23:03:00,144.255,144.271,144.213,144.225,95400001.0
2006-04-05 23:04:00,144.235,144.246,144.21,144.219,53200001.0
2006-04-05 23:05:00,144.229,144.246,144.214,144.232,62800001.0
2006-04-05 23:06:00,144.243,144.258,144.227,144.253,203899997.0
2006-04-05 23:07:00,144.255,144.255,144.186,144.188,143099999.0
2006-04-05 23:08:00,144.183,144.23,144.183,144.225,68900000.0
2006-04-05 23:09:00,144.24,144.247,144.208,144.213,94700001.0
2006-04-05 23:10:00,144.228,144.259,144.225,144.227,155500002.0
2006-04-05 23:11:00,144.21,144.251,144.198,144.242,94299999.0
2006-04-05 23:12:00,144.25,144.261,144.223,144.245,146000000.0
2006-04-05 23:13:00,144.216,144.247,144.205,144.229,86600000.0
2006-04-05 23:14:00,144.253,144.264,144.193,144.217,159000001.0
2006-04-05 23:15:00,144.21,144.245,144.2,144.213,113599999.0
2006-04-05 23:16:00,144.217,144.241,144.204,144.241,85200000.0
2006-04-05 23:17:00,144.218,144.259,144.205,144.254,119200000.0
2006-04-05 23:18:00,144.228,144.259,144.212,144.238,60300000.0
2006-04-05 23:19:00,144.221,144.26,144.221,144.246,77500000.0
2006-04-05 23:20:00,144.257,144.266,144.245,144.266,119600002.0
2006-04-05 23:21:00,144.263,144.263,144.23,144.239,68900001.0
2006-04-05 23:22:00,144.26,144.263,144.222,144.247,113100000.0
2006-04-05 23:23:00,144.255,144.288,144.255,144.276,65600000.0
2006-04-05 23:24:00,144.234,144.28,144.212,144.278,99100000.0
2006-04-05 23:25:00,144.249,144.269,144.234,144.263,94500000.0
2006-04-05 23:26:00,144.238,144.268,144.219,144.257,107400000.0
2006-04-05 23:27:00,144.239,144.239,144.211,144.213,54799999.0
2006-04-05 23:28:00,144.212,144.22,144.202,144.202,65500000.0
2006-04-05 23:29:00,144.204,144.22,144.204,144.22,154599997.0
2006-04-05 23:30:00,144.211,144.211,144.197,144.197,42599999.0
2006-04-05 23:31:00,144.207,144.225,144.207,144.22,109999998.0
2006-04-05 23:32:00,144.207,144.207,144.203,144.203,23500000.0
2006-04-05 23:33:00,144.201,144.21,144.201,144.208,109100001.0
2006-04-05 23:34:00,144.205,144.223,144.198,144.22,110300000.0
2006-04-05 23:35:00,144.218,144.221,144.202,144.221,110299999.0
2006-04-05 23:36:00,144.217,144.225,144.215,144.215,85499998.0
2006-04-05 23:37:00,144.22,144.228,144.215,144.228,56800000.0
2006-04-05 23:38:00,144.228,144.245,144.228,144.23,248700000.0
2006-04-05 23:39:00,144.241,144.243,144.239,144.243,56799999.0
2006-04-05 23:40:00,144.239,144.261,144.239,144.258,140699999.0
2006-04-05 23:41:00,144.263,144.267,144.248,144.267,104500001.0
2006-04-05 23:42:00,144.266,144.273,144.257,144.268,128499999.0
2006-04-05 23:43:00,144.282,144.29,144.279,144.283,43299999.0
2006-04-05 23:44:00,144.28,144.295,144.28,144.295,113600001.0
2006-04-05 23:45:00,144.298,144.309,144.298,144.309,65200000.0
2006-04-05 23:46:00,144.301,144.301,144.274,144.274,81200000.0
2006-04-05 23:47:00,144.278,144.285,144.275,144.28,73500000.0
2006-04-05 23:48:00,144.28,144.28,144.267,144.278,91100002.0
2006-04-05 23:49:00,144.28,144.28,144.272,144.272,76699998.0
2006-04-05 23:50:00,144.277,144.277,144.272,144.272,27500000.0
2006-04-05 23:51:00,144.262,144.275,144.262,144.265,109999999.0
2006-04-05 23:52:00,144.266,144.277,144.266,144.266,119899997.0
2006-04-05 23:53:00,144.272,144.272,144.252,144.253,204599998.0
2006-04-05 23:54:00,144.265,144.273,144.265,144.271,103700002.0
2006-04-05 23:55:00,144.261,144.261,144.247,144.247,13600000.0
2006-04-05 23:56:00,144.243,144.253,144.239,144.253,145400000.0
2006-04-05 23:57:00,144.256,144.256,144.23,144.239,93000001.0
2006-04-05 23:58:00,144.234,144.24,144.226,144.24,62899999.0
2006-04-05 23:59:00,144.239,144.239,144.235,144.238,94900001.0
2006-04-06 00:00:00,144.218,144.237,144.218,144.235,50400000.0
2006-04-06 00:01:00,144.242,144.268,144.242,144.268,120799998.0
2006-04-06 00:02:00,144.275,144.282,144.268,144.282,43600000.0
2006-04-06 00:03:00,144.287,144.287,144.272,144.274,94300000.0
2006-04-06 00:04:00,144.272,144.281,144.27,144.281,76400000.0
2006-04-06 00:05:00,144.28,144.287,144.27,144.282,104299998.0
2006-04-06 00:06:00,144.278,144.278,144.265,144.27,106199999.0
2006-04-06 00:07:00,144.263,144.263,144.245,144.245,26900000.0
2006-04-06 00:08:00,144.239,144.246,144.23,144.23,84200000.0
2006-04-06 00:09:00,144.24,144.245,144.235,144.24,48000000.0
2006-04-06 00:10:00,144.24,144.248,144.24,144.248,85200002.0
2006-04-06 00:11:00,144.248,144.249,144.248,144.249,40300000.0
2006-04-06 00:12:00,144.262,144.262,144.245,144.26,64000000.0
2006-04-06 00:13:00,144.257,144.26,144.255,144.257,171800001.0
2006-04-06 00:14:00,144.26,144.26,144.255,144.26,29600000.0
2006-04-06 00:15:00,144.266,144.273,144.251,144.251,97500000.0
2006-04-06 00:16:00,144.253,144.26,144.245,144.255,199100002.0
2006-04-06 00:17:00,144.255,144.261,144.248,144.255,80700001.0
2006-04-06 00:18:00,144.248,144.258,144.245,144.246,104400001.0
2006-04-06 00:19:00,144.243,144.252,144.242,144.248,166400003.0
2006-04-06 00:20:00,144.249,144.249,144.236,144.241,107000000.0
2006-04-06 00:21:00,144.24,144.256,144.24,144.25,78300002.0
2006-04-06 00:22:00,144.259,144.259,144.246,144.25,62600000.0
2006-04-06 00:23:00,144.26,144.265,144.26,144.265,28800000.0
2006-04-06 00:24:00,144.275,144.276,144.266,144.266,84200001.0
2006-04-06 00:25:00,144.272,144.286,144.262,144.272,163700002.0
2006-04-06 00:26:00,144.277,144.29,144.267,144.278,82000000.0
2006-04-06 00:27:00,144.277,144.277,144.256,144.256,97499998.0
2006-04-06 00:28:00,144.259,144.275,144.259,144.26,70699999.0
2006-04-06 00:29:00,144.284,144.287,144.276,144.279,52699999.0
2006-04-06 00:30:00,144.269,144.277,144.26,144.273,104300000.0
2006-04-06 00:31:00,144.272,144.287,144.272,144.278,174500001.0
2006-04-06 00:32:00,144.27,144.27,144.245,144.268,94900002.0
2006-04-06 00:33:00,144.259,144.271,144.25,144.255,147799998.0
2006-04-06 00:34:00,144.256,144.266,144.254,144.254,96800000.0
2006-04-06 00:35:00,144.257,144.262,144.239,144.252,64800000.0
2006-04-06 00:36:00,144.259,144.266,144.256,144.256,72500001.0
2006-04-06 00:37:00,144.254,144.268,144.249,144.268,68500001.0
2006-04-06 00:38:00,144.262,144.262,144.242,144.242,116999997.0
2006-04-06 00:39:00,144.243,144.253,144.241,144.253,59400000.0
2006-04-06 00:40:00,144.259,144.276,144.259,144.276,30400000.0
2006-04-06 00:41:00,144.271,144.273,144.262,144.262,75200002.0
2006-04-06 00:42:00,144.26,144.285,144.26,144.278,92800000.0
2006-04-06 00:43:00,144.28,144.28,144.261,144.274,117899998.0
2006-04-06 00:44:00,144.285,144.296,144.278,144.278,40000000.0
2006-04-06 00:45:00,144.28,144.291,144.28,144.282,50300000.0
2006-04-06 00:46:00,144.285,144.289,144.275,144.275,35700000.0
2006-04-06 00:47:00,144.273,144.28,144.273,144.273,58700000.0
2006-04-06 00:48:00,144.278,144.297,144.27,144.297,91899999.0
2006-04-06 00:49:00,144.294,144.294,144.278,144.278,147699999.0
2006-04-06 00:50:00,144.278,144.285,144.273,144.278,36000000.0
2006-04-06 00:51:00,144.278,144.278,144.263,144.272,43000000.0
2006-04-06 00:52:00,144.269,144.277,144.26,144.277,64300000.0
2006-04-06 00:53:00,144.265,144.278,144.259,144.268,140400002.0
2006-04-06 00:54:00,144.269,144.273,144.26,144.269,72400000.0
2006-04-06 00:55:00,144.265,144.275,144.265,144.268,120000000.0
2006-04-06 00:56:00,144.265,144.265,144.245,144.245,101300000.0
2006-04-06 00:57:00,144.237,144.25,144.237,144.242,93999998.0
2006-04-06 00:58:00,144.248,144.254,144.235,144.237,74400000.0
2006-04-06 00:59:00,144.239,144.249,144.234,144.24,49500000.0
2006-04-06 01:00:00,144.24,144.285,144.24,144.276,65600000.0
2006-04-06 01:01:00,144.282,144.3,144.282,144.3,90299998.0
2006-04-06 01:02:00,144.311,144.351,144.311,144.351,89800001.0
2006-04-06 01:03:00,144.34,144.357,144.337,144.337,78200000.0
2006-04-06 01:04:00,144.321,144.321,144.303,144.318,132300002.0
2006-04-06 01:05:00,144.316,144.328,144.313,144.318,173200000.0
2006-04-06 01:06:00,144.319,144.342,144.318,144.341,96799999.0
2006-04-06 01:07:00,144.346,144.348,144.334,144.338,67500000.0
2006-04-06 01:08:00,144.329,144.35,144.329,144.343,99199999.0
2006-04-06 01:09:00,144.351,144.358,144.351,144.358,32299999.0
2006-04-06 01:10:00,144.362,144.367,144.352,144.352,143699998.0
2006-04-06 01:11:00,144.35,144.356,144.346,144.347,64400000.0
2006-04-06 01:12:00,144.35,144.356,144.339,144.356,172099999.0
2006-04-06 01:13:00,144.36,144.392,144.357,144.38,87899999.0
2006-04-06 01:14:00,144.368,144.368,144.345,144.345,32400000.0
2006-04-06 01:15:00,144.356,144.369,144.356,144.358,41800000.0
2006-04-06 01:16:00,144.363,144.363,144.346,144.352,132899997.0
2006-04-06 01:17:00,144.34,144.342,144.328,144.329,122900000.0
2006-04-06 01:18:00,144.341,144.352,144.341,144.352,58400001.0
2006-04-06 01:19:00,144.355,144.364,144.348,144.364,111899998.0
2006-04-06 01:20:00,144.362,144.37,144.358,144.37,41600000.0
2006-04-06 01:21:00,144.356,144.363,144.347,144.347,130000001.0
2006-04-06 01:22:00,144.345,144.357,144.338,144.357,88000001.0
2006-04-06 01:23:00,144.36,144.364,144.347,144.355,101800002.0
2006-04-06 01:24:00,144.35,144.36,144.345,144.345,34600000.0
2006-04-06 01:25:00,144.359,144.359,144.359,144.359,16800000.0
2006-04-06 01:26:00,144.366,144.387,144.361,144.375,103899998.0
2006-04-06 01:27:00,144.378,144.393,144.371,144.393,41600000.0
2006-04-06 01:28:00,144.393,144.397,144.383,144.39,79100000.0
2006-04-06 01:29:00,144.406,144.406,144.386,144.386,112199998.0
2006-04-06 01:30:00,144.382,144.401,144.372,144.401,133700003.0
2006-04-06 01:31:00,144.4,144.41,144.395,144.397,160499997.0
2006-04-06 01:32:00,144.389,144.41,144.388,144.41,68599999.0
2006-04-06 01:33:00,144.408,144.408,144.39,144.393,188599997.0
2006-04-06 01:34:00,144.397,144.406,144.373,144.377,58400000.0
2006-04-06 01:35:00,144.378,144.378,144.362,144.367,70499999.0
2006-04-06 01:36:00,144.36,144.365,144.36,144.36,12600000.0
2006-04-06 01:37:00,144.36,144.364,144.354,144.354,100399999.0
2006-04-06 01:38:00,144.357,144.372,144.357,144.372,132000001.0
2006-04-06 01:39:00,144.385,144.412,144.385,144.41,71600000.0
2006-04-06 01:40:00,144.409,144.417,144.409,144.413,74400000.0
2006-04-06 01:41:00,144.411,144.411,144.402,144.402,71700000.0
2006-04-06 01:42:00,144.412,144.416,144.404,144.41,173299996.0
2006-04-06 01:43:00,144.403,144.408,144.395,144.395,32800000.0
2006-04-06 01:44:00,144.389,144.392,144.378,144.383,115400000.0
2006-04-06 01:45:00,144.385,144.39,144.385,144.39,47999999.0
2006-04-06 01:46:00,144.385,144.393,144.385,144.393,53199999.0
2006-04-06 01:47:00,144.392,144.412,144.391,144.412,95900002.0
2006-04-06 01:48:00,144.401,144.409,144.398,144.408,91099999.0
2006-04-06 01:49:00,144.405,144.412,144.399,144.402,85299999.0
2006-04-06 01:50:00,144.392,144.417,144.392,144.417,144600001.0
2006-04-06 01:51:00,144.43,144.439,144.424,144.438,40000000.0
2006-04-06 01:52:00,144.437,144.44,144.412,144.412,74000000.0
2006-04-06 01:53:00,144.413,144.428,144.413,144.427,80299999.0
2006-04-06 01:54:00,144.427,144.427,144.395,144.395,159000000.0
2006-04-06 01:55:00,144.408,144.435,144.401,144.435,48800000.0
2006-04-06 01:56:00,144.436,144.443,144.43,144.438,172700001.0
2006-04-06 01:57:00,144.439,144.442,144.433,144.442,71700001.0
2006-04-06 01:58:00,144.463,144.477,144.463,144.477,14400000.0
2006-04-06 01:59:00,144.49,144.49,144.441,144.447,46400000.0
2006-04-06 02:00:00,144.445,144.483,144.445,144.483,174700000.0
2006-04-06 02:01:00,144.496,144.496,144.45,144.45,115300000.0
2006-04-06 02:02:00,144.447,144.447,144.424,144.424,97499999.0
2006-04-06 02:03:00,144.438,144.454,144.438,144.447,152100002.0
2006-04-06 02:04:00,144.441,144.441,144.43,144.435,112299999.0
2006-04-06 02:05:00,144.435,144.465,144.435,144.465,69899999.0
2006-04-06 02:06:00,144.478,144.484,144.47,144.475,89599999.0
2006-04-06 02:07:00,144.463,144.486,144.462,144.478,65900000.0
2006-04-06 02:08:00,144.483,144.52,144.483,144.52,52800001.0
2006-04-06 02:09:00,144.549,144.581,144.549,144.576,138699999.0
2006-04-06 02:10:00,144.591,144.619,144.586,144.617,139200002.0
2006-04-06 02:11:00,144.619,144.643,144.61,144.638,83200001.0
2006-04-06 02:12:00,144.631,144.633,144.603,144.603,73800001.0
2006-04-06 02:13:00,144.605,144.611,144.603,144.603,133700002.0
2006-04-06 02:14:00,144.595,144.615,144.595,144.615,108800000.0
2006-04-06 02:15:00,144.621,144.625,144.614,144.614,125200000.0
2006-04-06 02:16:00,144.605,144.61,144.603,144.608,115400002.0
2006-04-06 02:17:00,144.621,144.629,144.597,144.628,123399999.0
2006-04-06 02:18:00,144.639,144.681,144.639,144.681,77600000.0
2006-04-06 02:19:00,144.674,144.674,144.645,144.645,80700002.0
2006-04-06 02:20:00,144.646,144.646,144.59,144.59,80700000.0
2006-04-06 02:21:00,144.584,144.589,144.575,144.575,99500001.0
2006-04-06 02:22:00,144.569,144.569,144.552,144.564,58100000.0
2006-04-06 02:23:00,144.558,144.573,144.55,144.573,80999999.0
2006-04-06 02:24:00,144.576,144.576,144.557,144.565,91900000.0
2006-04-06 02:25:00,144.55,144.55,144.543,144.547,76699999.0
2006-04-06 02:26:00,144.554,144.56,144.551,144.553,62600000.0
2006-04-06 02:27:00,144.549,144.561,144.544,144.558,104200001.0
2006-04-06 02:28:00,144.553,144.553,144.537,144.537,44000000.0
2006-04-06 02:29:00,144.531,144.548,144.531,144.538,130900001.0
2006-04-06 02:30:00,144.523,144.547,144.518,144.52,101500001.0
2006-04-06 02:31:00,144.524,144.524,144.496,144.498,139899999.0
2006-04-06 02:32:00,144.501,144.521,144.498,144.519,54500000.0
2006-04-06 02:33:00,144.534,144.538,144.52,144.538,116600000.0
2006-04-06 02:34:00,144.535,144.538,144.53,144.538,77099999.0
2006-04-06 02:35:00,144.529,144.543,144.523,144.543,74099998.0
2006-04-06 02:36:00,144.535,144.552,144.526,144.545,73900001.0
2006-04-06 02:37:00,144.55,144.559,144.55,144.559,125600002.0
2006-04-06 02:38:00,144.57,144.586,144.57,144.578,53900000.0
2006-04-06 02:39:00,144.586,144.586,144.535,144.535,68400000.0
2006-04-06 02:40:00,144.54,144.543,144.532,144.543,145900002.0
2006-04-06 02:41:00,144.55,144.55,144.544,144.544,27500000.0
2006-04-06 02:42:00,144.538,144.553,144.538,144.549,138600001.0
2006-04-06 02:43:00,144.538,144.553,144.535,144.54,95000002.0
2006-04-06 02:44:00,144.535,144.548,144.534,144.54,219999997.0
2006-04-06 02:45:00,144.538,144.539,144.532,144.532,80800001.0
2006-04-06 02:46:00,144.532,144.532,144.513,144.515,72800000.0
2006-04-06 02:47:00,144.519,144.543,144.511,144.53,124499999.0
2006-04-06 02:48:00,144.533,144.544,144.529,144.533,87800000.0
2006-04-06 02:49:00,144.542,144.552,144.542,144.552,66500001.0
2006-04-06 02:50:00,144.541,144.546,144.54,144.546,83899998.0
2006-04-06 02:51:00,144.542,144.55,144.531,144.531,109200000.0
2006-04-06 02:52:00,144.53,144.536,144.524,144.53,65199999.0
2006-04-06 02:53:00,144.517,144.517,144.505,144.515,38400000.0
2006-04-06 02:54:00,144.513,144.52,144.513,144.515,87499999.0
2006-04-06 02:55:00,144.497,144.502,144.477,144.493,103200001.0
2006-04-06 02:56:00,144.481,144.481,144.453,144.458,154899999.0
2006-04-06 02:57:00,144.46,144.46,144.431,144.442,59699999.0
2006-04-06 02:58:00,144.456,144.469,144.449,144.466,59700000.0
2006-04-06 02:59:00,144.463,144.471,144.45,144.459,95199999.0
2006-04-06 03:00:00,144.449,144.449,144.422,144.428,75100000.0
2006-04-06 03:01:00,144.425,144.43,144.412,144.423,48800000.0
2006-04-06 03:02:00,144.418,144.425,144.41,144.411,138900000.0
2006-04-06 03:03:00,144.422,144.422,144.407,144.407,152399999.0
2006-04-06 03:04:00,144.415,144.424,144.4,144.4,84699999.0
2006-04-06 03:05:00,144.388,144.388,144.35,144.35,90100001.0
2006-04-06 03:06:00,144.346,144.348,144.324,144.338,115000001.0
2006-04-06 03:07:00,144.328,144.349,144.328,144.345,82199999.0
2006-04-06 03:08:00,144.34,144.34,144.323,144.326,105199999.0
2006-04-06 03:09:00,144.324,144.325,144.297,144.305,83899999.0
2006-04-06 03:10:00,144.305,144.321,144.305,144.305,111899999.0
2006-04-06 03:11:00,144.313,144.32,144.313,144.318,44399999.0
2006-04-06 03:12:00,144.312,144.322,144.309,144.317,166899999.0
2006-04-06 03:13:00,144.321,144.321,144.3,144.308,102400000.0
2006-04-06 03:14:00,144.297,144.298,144.297,144.298,22400000.0
2006-04-06 03:15:00,144.296,144.307,144.296,144.297,49499999.0
2006-04-06 03:16:00,144.3,144.308,144.292,144.292,220300004.0
2006-04-06 03:17:00,144.284,144.284,144.256,144.267,46800000.0
2006-04-06 03:18:00,144.267,144.276,144.264,144.264,64899999.0
2006-04-06 03:19:00,144.254,144.267,144.243,144.26,82800002.0
2006-04-06 03:20:00,144.249,144.249,144.239,144.239,62400000.0
2006-04-06 03:21:00,144.252,144.253,144.237,144.25,108199999.0
2006-04-06 03:22:00,144.248,144.25,144.235,144.248,69299999.0
2006-04-06 03:23:00,144.249,144.268,144.249,144.268,114400000.0
2006-04-06 03:24:00,144.27,144.295,144.27,144.292,66000002.0
2006-04-06 03:25:00,144.291,144.294,144.279,144.286,176599997.0
2006-04-06 03:26:00,144.285,144.299,144.278,144.299,95799999.0
2006-04-06 03:27:00,144.311,144.323,144.311,144.32,49199999.0
2006-04-06 03:28:00,144.297,144.297,144.288,144.288,12800000.0
2006-04-06 03:29:00,144.268,144.268,144.235,144.235,65500000.0
2006-04-06 03:30:00,144.237,144.263,144.237,144.252,77700000.0
2006-04-06 03:31:00,144.253,144.27,144.253,144.262,26900000.0
2006-04-06 03:32:00,144.264,144.267,144.255,144.255,55600000.0
2006-04-06 03:33:00,144.251,144.251,144.226,144.232,105499997.0
2006-04-06 03:34:00,144.229,144.235,144.213,144.213,45000000.0
2006-04-06 03:35:00,144.203,144.227,144.203,144.215,100299999.0
2006-04-06 03:36:00,144.23,144.24,144.221,144.228,157199998.0
2006-04-06 03:37:00,144.232,144.242,144.223,144.225,74599999.0
2006-04-06 03:38:00,144.229,144.245,144.229,144.237,114399996.0
2006-04-06 03:39:00,144.249,144.253,144.24,144.245,117600001.0
2006-04-06 03:40:00,144.235,144.25,144.231,144.25,111000001.0
2006-04-06 03:41:00,144.246,144.247,144.242,144.245,82700001.0
2006-04-06 03:42:00,144.252,144.276,144.252,144.276,37200000.0
2006-04-06 03:43:00,144.279,144.279,144.254,144.257,77500000.0
2006-04-06 03:44:00,144.262,144.262,144.244,144.249,68000000.0
2006-04-06 03:45:00,144.251,144.251,144.242,144.25,64000000.0
2006-04-06 03:46:00,144.247,144.259,144.247,144.256,100699998.0
2006-04-06 03:47:00,144.239,144.239,144.209,144.214,92799999.0
2006-04-06 03:48:00,144.217,144.222,144.201,144.203,126000000.0
2006-04-06 03:49:00,144.213,144.215,144.201,144.207,127799999.0
2006-04-06 03:50:00,144.212,144.218,144.208,144.213,64499999.0
2006-04-06 03:51:00,144.21,144.21,144.205,144.205,13600000.0
2006-04-06 03:52:00,144.207,144.222,144.207,144.219,61400000.0
2006-04-06 03:53:00,144.218,144.226,144.218,144.225,55200000.0
2006-04-06 03:54:00,144.221,144.243,144.221,144.243,49500000.0
2006-04-06 03:55:00,144.253,144.254,144.222,144.236,96800002.0
2006-04-06 03:56:00,144.23,144.244,144.23,144.244,53200000.0
2006-04-06 03:57:00,144.261,144.275,144.261,144.264,109500000.0
2006-04-06 03:58:00,144.264,144.267,144.247,144.247,73600001.0
2006-04-06 03:59:00,144.247,144.293,144.247,144.293,94799999.0
2006-04-06 04:00:00,144.292,144.292,144.27,144.27,35200000.0
2006-04-06 04:01:00,144.259,144.259,144.243,144.246,27000000.0
2006-04-06 04:02:00,144.243,144.261,144.243,144.249,136399996.0
2006-04-06 04:03:00,144.258,144.264,144.244,144.249,90099999.0
2006-04-06 04:04:00,144.248,144.256,144.245,144.245,101999999.0
2006-04-06 04:05:00,144.233,144.253,144.233,144.253,45600000.0
2006-04-06 04:06:00,144.269,144.288,144.261,144.288,39400000.0
2006-04-06 04:07:00,144.302,144.312,144.299,144.299,157900000.0
2006-04-06 04:08:00,144.296,144.296,144.275,144.275,39200000.0
2006-04-06 04:09:00,144.264,144.277,144.262,144.27,77100000.0
2006-04-06 04:10:00,144.265,144.265,144.232,144.232,83000001.0
2006-04-06 04:11:00,144.227,144.264,144.227,144.264,62399999.0
2006-04-06 04:12:00,144.263,144.275,144.262,144.275,123099999.0
2006-04-06 04:13:00,144.268,144.291,144.266,144.289,115500001.0
2006-04-06 04:14:00,144.291,144.292,144.287,144.292,70299999.0
2006-04-06 04:15:00,144.285,144.285,144.28,144.282,113500003.0
2006-04-06 04:16:00,144.286,144.287,144.257,144.257,98700002.0
2006-04-06 04:17:00,144.254,144.254,144.243,144.245,107600000.0
2006-04-06 04:18:00,144.235,144.245,144.235,144.245,77099999.0
2006-04-06 04:19:00,144.249,144.256,144.243,144.244,87500000.0
2006-04-06 04:20:00,144.241,144.241,144.217,144.221,45100000.0
2006-04-06 04:21:00,144.227,144.227,144.21,144.212,99700001.0
2006-04-06 04:22:00,144.206,144.226,144.206,144.213,141800000.0
2006-04-06 04:23:00,144.208,144.216,144.188,144.196,76000000.0
2006-04-06 04:24:00,144.178,144.178,144.167,144.167,28400000.0
2006-04-06 04:25:00,144.147,144.154,144.147,144.149,113100000.0
2006-04-06 04:26:00,144.155,144.156,144.14,144.145,111900000.0
2006-04-06 04:27:00,144.133,144.133,144.105,144.127,91299999.0
2006-04-06 04:28:00,144.137,144.143,144.134,144.143,143600001.0
2006-04-06 04:29:00,144.142,144.155,144.142,144.145,126400001.0
2006-04-06 04:30:00,144.155,144.155,144.143,144.154,70900000.0
2006-04-06 04:31:00,144.154,144.174,144.152,144.171,136999998.0
2006-04-06 04:32:00,144.186,144.193,144.174,144.191,164499998.0
2006-04-06 04:33:00,144.197,144.197,144.168,144.168,91199999.0
2006-04-06 04:34:00,144.165,144.177,144.156,144.167,109600002.0
2006-04-06 04:35:00,144.177,144.183,144.172,144.177,25000000.0
2006-04-06 04:36:00,144.167,144.179,144.16,144.179,46400000.0
2006-04-06 04:37:00,144.199,144.214,144.199,144.205,63200000.0
2006-04-06 04:38:00,144.2,144.233,144.2,144.225,120400001.0
2006-04-06 04:39:00,144.226,144.229,144.215,144.229,135899999.0
2006-04-06 04:40:00,144.237,144.24,144.224,144.225,34400000.0
2006-04-06 04:41:00,144.229,144.24,144.229,144.235,63199998.0
2006-04-06 04:42:00,144.22,144.22,144.199,144.217,81900001.0
2006-04-06 04:43:00,144.211,144.211,144.192,144.192,55000000.0
2006-04-06 04:44:00,144.201,144.201,144.184,144.197,64700000.0
2006-04-06 04:45:00,144.191,144.197,144.189,144.194,110199999.0
2006-04-06 04:46:00,144.191,144.191,144.188,144.188,31799999.0
2006-04-06 04:47:00,144.19,144.19,144.151,144.156,70900000.0
2006-04-06 04:48:00,144.156,144.156,144.154,144.154,47500001.0
2006-04-06 04:49:00,144.159,144.16,144.144,144.16,76900000.0
2006-04-06 04:50:00,144.166,144.168,144.161,144.163,91100000.0
2006-04-06 04:51:00,144.16,144.16,144.16,144.16,27100000.0
2006-04-06 04:52:00,144.163,144.171,144.163,144.17,82100000.0
2006-04-06 04:53:00,144.169,144.176,144.162,144.169,236699999.0
2006-04-06 04:54:00,144.17,144.171,144.156,144.165,84400001.0
2006-04-06 04:55:00,144.164,144.185,144.164,144.178,69100001.0
2006-04-06 04:56:00,144.185,144.2,144.185,144.197,67800002.0
2006-04-06 04:57:00,144.196,144.206,144.196,144.206,93699999.0
2006-04-06 04:58:00,144.207,144.207,144.197,144.205,118199997.0
2006-04-06 04:59:00,144.203,144.218,144.203,144.217,45700000.0
2006-04-06 05:00:00,144.218,144.231,144.217,144.231,99300002.0
2006-04-06 05:01:00,144.229,144.24,144.216,144.227,88700000.0
2006-04-06 05:02:00,144.223,144.223,144.216,144.216,65300000.0
2006-04-06 05:03:00,144.226,144.226,144.202,144.202,80000000.0
2006-04-06 05:04:00,144.196,144.211,144.196,144.202,178600003.0
2006-04-06 05:05:00,144.204,144.224,144.204,144.224,153500000.0
2006-04-06 05:06:00,144.221,144.239,144.221,144.236,124199998.0
2006-04-06 05:07:00,144.238,144.245,144.231,144.239,96000000.0
2006-04-06 05:08:00,144.245,144.25,144.233,144.243,87200000.0
2006-04-06 05:09:00,144.252,144.259,144.243,144.259,79600001.0
2006-04-06 05:10:00,144.252,144.252,144.244,144.244,82500000.0
2006-04-06 05:11:00,144.255,144.278,144.255,144.278,34400000.0
2006-04-06 05:12:00,144.281,144.281,144.262,144.267,83899999.0
2006-04-06 05:13:00,144.261,144.268,144.255,144.255,72500002.0
2006-04-06 05:14:00,144.266,144.266,144.257,144.26,32300000.0
2006-04-06 05:15:00,144.262,144.262,144.257,144.262,77700001.0
2006-04-06 05:16:00,144.267,144.276,144.262,144.27,72399999.0
2006-04-06 05:17:00,144.259,144.274,144.259,144.26,93499999.0
2006-04-06 05:18:00,144.27,144.287,144.27,144.277,66400000.0
2006-04-06 05:19:00,144.286,144.289,144.286,144.289,14400000.0
2006-04-06 05:20:00,144.297,144.297,144.285,144.297,92399999.0
2006-04-06 05:21:00,144.296,144.316,144.289,144.289,92500000.0
2006-04-06 05:22:00,144.293,144.301,144.291,144.3,45700000.0
2006-04-06 05:23:00,144.297,144.317,144.297,144.317,142600003.0
2006-04-06 05:24:00,144.314,144.318,144.306,144.314,200199996.0
2006-04-06 05:25:00,144.313,144.32,144.306,144.311,66300002.0
2006-04-06 05:26:00,144.308,144.308,144.299,144.299,40300001.0
2006-04-06 05:27:00,144.304,144.304,144.301,144.301,12800000.0
2006-04-06 05:28:00,144.312,144.352,144.309,144.352,54500000.0
2006-04-06 05:29:00,144.366,144.366,144.332,144.332,129899999.0
2006-04-06 05:30:00,144.301,144.331,144.298,144.323,125200002.0
2006-04-06 05:31:00,144.318,144.321,144.308,144.308,42200000.0
2006-04-06 05:32:00,144.315,144.316,144.314,144.314,17600000.0
2006-04-06 05:33:00,144.328,144.328,144.31,144.318,105599997.0
2006-04-06 05:34:00,144.309,144.315,144.306,144.306,82000000.0
2006-04-06 05:35:00,144.308,144.315,144.3,144.304,88399999.0
2006-04-06 05:36:00,144.308,144.321,144.303,144.308,114500000.0
2006-04-06 05:37:00,144.306,144.317,144.306,144.309,41199999.0
2006-04-06 05:38:00,144.298,144.307,144.298,144.303,55999999.0
2006-04-06 05:39:00,144.305,144.305,144.305,144.305,22400000.0
2006-04-06 05:40:00,144.298,144.303,144.289,144.298,68299999.0
2006-04-06 05:41:00,144.282,144.29,144.281,144.287,108799999.0
2006-04-06 05:42:00,144.291,144.291,144.266,144.268,91600002.0
2006-04-06 05:43:00,144.276,144.278,144.27,144.27,34400000.0
2006-04-06 05:44:00,144.268,144.275,144.267,144.267,115400002.0
2006-04-06 05:45:00,144.271,144.286,144.271,144.284,48200000.0
2006-04-06 05:46:00,144.275,144.279,144.264,144.264,65500000.0
2006-04-06 05:47:00,144.267,144.278,144.267,144.276,87499998.0
2006-04-06 05:48:00,144.282,144.292,144.279,144.282,80899997.0
2006-04-06 05:49:00,144.277,144.277,144.26,144.263,99900000.0
2006-04-06 05:50:00,144.264,144.271,144.257,144.271,102400000.0
2006-04-06 05:51:00,144.265,144.265,144.253,144.253,65299998.0
2006-04-06 05:52:00,144.242,144.258,144.241,144.241,83200000.0
2006-04-06 05:53:00,144.241,144.255,144.241,144.243,79200000.0
2006-04-06 05:54:00,144.247,144.25,144.242,144.242,79500001.0
2006-04-06 05:55:00,144.242,144.253,144.233,144.253,71500001.0
2006-04-06 05:56:00,144.253,144.253,144.242,144.242,29900000.0
2006-04-06 05:57:00,144.229,144.234,144.226,144.23,108800001.0
2006-04-06 05:58:00,144.225,144.232,144.211,144.225,105500001.0
2006-04-06 05:59:00,144.23,144.243,144.228,144.243,167000001.0
2006-04-06 06:00:00,144.244,144.25,144.233,144.243,73300001.0
2006-04-06 06:01:00,144.247,144.248,144.237,144.243,39900000.0
2006-04-06 06:02:00,144.24,144.24,144.228,144.233,83599998.0
2006-04-06 06:03:00,144.234,144.234,144.222,144.222,91299999.0
2006-04-06 06:04:00,144.226,144.244,144.226,144.233,83499999.0
2006-04-06 06:05:00,144.235,144.235,144.223,144.235,122600000.0
2006-04-06 06:06:00,144.225,144.225,144.203,144.221,99600002.0
2006-04-06 06:07:00,144.219,144.232,144.21,144.21,135900001.0
2006-04-06 06:08:00,144.21,144.21,144.196,144.202,103100000.0
2006-04-06 06:09:00,144.198,144.204,144.194,144.201,57600000.0
2006-04-06 06:10:00,144.202,144.202,144.19,144.19,103199999.0
2006-04-06 06:11:00,144.193,144.195,144.188,144.195,96500000.0
2006-04-06 06:12:00,144.193,144.199,144.193,144.199,34400000.0
2006-04-06 06:13:00,144.201,144.224,144.201,144.215,89899998.0
2006-04-06 06:14:00,144.212,144.231,144.21,144.219,127399998.0
2006-04-06 06:15:00,144.237,144.243,144.22,144.239,154700003.0
2006-04-06 06:16:00,144.244,144.261,144.24,144.258,69299999.0
2006-04-06 06:17:00,144.27,144.291,144.27,144.289,90300000.0
2006-04-06 06:18:00,144.28,144.292,144.277,144.287,70000000.0
2006-04-06 06:19:00,144.293,144.295,144.276,144.276,64000000.0
2006-04-06 06:20:00,144.276,144.289,144.276,144.289,54199998.0
2006-04-06 06:21:00,144.288,144.297,144.282,144.297,69000000.0
2006-04-06 06:22:00,144.298,144.298,144.293,144.293,93399997.0
2006-04-06 06:23:00,144.298,144.307,144.29,144.296,107900000.0
2006-04-06 06:24:00,144.298,144.3,144.289,144.289,113499999.0
2006-04-06 06:25:00,144.291,144.293,144.279,144.283,168200002.0
2006-04-06 06:26:00,144.283,144.289,144.283,144.289,10500000.0
2006-04-06 06:27:00,144.298,144.303,144.296,144.299,63700000.0
2006-04-06 06:28:00,144.302,144.313,144.294,144.302,75200000.0
2006-04-06 06:29:00,144.314,144.323,144.314,144.316,129600004.0
2006-04-06 06:30:00,144.314,144.323,144.309,144.309,166700003.0
2006-04-06 06:31:00,144.309,144.31,144.3,144.3,169799999.0
2006-04-06 06:32:00,144.301,144.302,144.286,144.292,89299999.0
2006-04-06 06:33:00,144.29,144.29,144.285,144.285,41599999.0
2006-04-06 06:34:00,144.283,144.283,144.273,144.275,162100002.0
2006-04-06 06:35:00,144.283,144.284,144.278,144.278,33100000.0
2006-04-06 06:36:00,144.275,144.279,144.268,144.275,235699999.0
2006-04-06 06:37:00,144.27,144.27,144.231,144.246,97800002.0
2006-04-06 06:38:00,144.249,144.255,144.237,144.252,113800000.0
2006-04-06 06:39:00,144.241,144.241,144.215,144.215,109200002.0
2006-04-06 06:40:00,144.206,144.222,144.206,144.207,227899995.0
2006-04-06 06:41:00,144.208,144.223,144.208,144.223,74599999.0
2006-04-06 06:42:00,144.226,144.226,144.215,144.215,73499999.0
2006-04-06 06:43:00,144.215,144.221,144.204,144.221,108299998.0
2006-04-06 06:44:00,144.226,144.236,144.221,144.23,115100001.0
2006-04-06 06:45:00,144.219,144.23,144.217,144.219,104200001.0
2006-04-06 06:46:00,144.215,144.231,144.206,144.219,129699998.0
2006-04-06 06:47:00,144.225,144.24,144.225,144.229,145100004.0
2006-04-06 06:48:00,144.238,144.244,144.238,144.244,76800000.0
2006-04-06 06:49:00,144.239,144.251,144.227,144.238,128800001.0
2006-04-06 06:50:00,144.24,144.255,144.239,144.249,116399999.0
2006-04-06 06:51:00,144.242,144.242,144.223,144.23,95600000.0
2006-04-06 06:52:00,144.233,144.247,144.233,144.235,85300000.0
2006-04-06 06:53:00,144.243,144.249,144.235,144.243,144599998.0
2006-04-06 06:54:00,144.237,144.238,144.226,144.226,68800000.0
2006-04-06 06:55:00,144.226,144.239,144.226,144.238,131299999.0
2006-04-06 06:56:00,144.252,144.258,144.242,144.245,127600001.0
2006-04-06 06:57:00,144.234,144.252,144.234,144.252,211499997.0
2006-04-06 06:58:00,144.254,144.257,144.244,144.248,93300001.0
2006-04-06 06:59:00,144.248,144.256,144.243,144.243,72299999.0
2006-04-06 07:00:00,144.248,144.255,144.233,144.233,144400002.0
2006-04-06 07:01:00,144.226,144.243,144.226,144.233,103499998.0
2006-04-06 07:02:00,144.223,144.227,144.223,144.227,57100000.0
2006-04-06 07:03:00,144.231,144.234,144.227,144.23,108599999.0
2006-04-06 07:04:00,144.23,144.235,144.23,144.235,56300000.0
2006-04-06 07:05:00,144.221,144.232,144.215,144.215,69000001.0
2006-04-06 07:06:00,144.208,144.217,144.206,144.206,141200002.0
2006-04-06 07:07:00,144.206,144.217,144.206,144.208,66999999.0
2006-04-06 07:08:00,144.211,144.219,144.203,144.21,60900000.0
2006-04-06 07:09:00,144.21,144.218,144.21,144.21,54800001.0
2006-04-06 07:10:00,144.217,144.217,144.204,144.205,94200001.0
2006-04-06 07:11:00,144.197,144.211,144.192,144.209,113399998.0
2006-04-06 07:12:00,144.214,144.219,144.209,144.216,33100000.0
2006-04-06 07:13:00,144.212,144.212,144.2,144.205,162300002.0
2006-04-06 07:14:00,144.193,144.22,144.193,144.217,167800000.0
2006-04-06 07:15:00,144.202,144.229,144.202,144.215,127400000.0
2006-04-06 07:16:00,144.218,144.238,144.218,144.23,65100001.0
2006-04-06 07:17:00,144.229,144.251,144.228,144.251,105100000.0
2006-04-06 07:18:00,144.242,144.242,144.233,144.237,60000000.0
2006-04-06 07:19:00,144.235,144.246,144.235,144.245,107000000.0
2006-04-06 07:20:00,144.234,144.255,144.234,144.255,90899997.0
2006-04-06 07:21:00,144.254,144.256,144.246,144.248,57000000.0
2006-04-06 07:22:00,144.25,144.25,144.24,144.24,129100000.0
2006-04-06 07:23:00,144.253,144.253,144.237,144.245,110199999.0
2006-04-06 07:24:00,144.245,144.254,144.24,144.254,60399998.0
2006-04-06 07:25:00,144.246,144.247,144.238,144.239,83100000.0
2006-04-06 07:26:00,144.245,144.248,144.241,144.245,27600000.0
2006-04-06 07:27:00,144.243,144.243,144.233,144.233,79500001.0
2006-04-06 07:28:00,144.245,144.247,144.242,144.242,72800000.0
2006-04-06 07:29:00,144.252,144.28,144.252,144.274,72300001.0
2006-04-06 07:30:00,144.27,144.276,144.268,144.268,118799999.0
2006-04-06 07:31:00,144.281,144.297,144.281,144.297,36700000.0
2006-04-06 07:32:00,144.304,144.32,144.303,144.32,64599999.0
2006-04-06 07:33:00,144.315,144.315,144.298,144.302,42000000.0
2006-04-06 07:34:00,144.31,144.312,144.295,144.312,80199999.0
2006-04-06 07:35:00,144.305,144.315,144.297,144.302,144200002.0
2006-04-06 07:36:00,144.307,144.307,144.284,144.284,18400000.0
2006-04-06 07:37:00,144.28,144.287,144.272,144.272,142800000.0
2006-04-06 07:38:00,144.285,144.287,144.269,144.28,164199997.0
2006-04-06 07:39:00,144.272,144.288,144.272,144.288,105800000.0
2006-04-06 07:40:00,144.283,144.3,144.28,144.3,109999998.0
2006-04-06 07:41:00,144.295,144.307,144.287,144.307,184600003.0
2006-04-06 07:42:00,144.329,144.333,144.305,144.333,147400004.0
2006-04-06 07:43:00,144.334,144.348,144.334,144.348,118600004.0
2006-04-06 07:44:00,144.341,144.348,144.331,144.343,114899997.0
2006-04-06 07:45:00,144.352,144.369,144.352,144.356,129500000.0
2006-04-06 07:46:00,144.353,144.353,144.333,144.333,140800002.0
2006-04-06 07:47:00,144.337,144.337,144.319,144.33,75200000.0
2006-04-06 07:48:00,144.325,144.325,144.306,144.306,70599999.0
2006-04-06 07:49:00,144.313,144.348,144.313,144.34,128599998.0
2006-04-06 07:50:00,144.342,144.343,144.328,144.343,33200000.0
2006-04-06 07:51:00,144.343,144.354,144.343,144.354,52800000.0
2006-04-06 07:52:00,144.355,144.357,144.336,144.343,136699999.0
2006-04-06 07:53:00,144.347,144.354,144.343,144.344,85299999.0
2006-04-06 07:54:00,144.333,144.355,144.329,144.352,113899999.0
2006-04-06 07:55:00,144.35,144.359,144.35,144.359,53300000.0
2006-04-06 07:56:00,144.351,144.354,144.34,144.341,55700000.0
2006-04-06 07:57:00,144.356,144.36,144.342,144.343,88300000.0
2006-04-06 07:58:00,144.349,144.349,144.335,144.339,69100001.0
2006-04-06 07:59:00,144.333,144.345,144.333,144.341,125899999.0
2006-04-06 08:00:00,144.335,144.337,144.328,144.337,190300005.0
2006-04-06 08:01:00,144.345,144.36,144.344,144.36,64500000.0
2006-04-06 08:02:00,144.365,144.376,144.363,144.371,139500001.0
2006-04-06 08:03:00,144.364,144.375,144.364,144.365,69600001.0
2006-04-06 08:04:00,144.365,144.365,144.348,144.358,139399999.0
2006-04-06 08:05:00,144.361,144.382,144.355,144.376,198100000.0
2006-04-06 08:06:00,144.377,144.378,144.365,144.375,141600001.0
2006-04-06 08:07:00,144.37,144.384,144.369,144.374,82599999.0
2006-04-06 08:08:00,144.385,144.405,144.385,144.405,16000000.0
2006-04-06 08:09:00,144.412,144.419,144.406,144.415,53800000.0
2006-04-06 08:10:00,144.421,144.432,144.421,144.428,114400000.0
2006-04-06 08:11:00,144.437,144.437,144.407,144.407,120500002.0
2006-04-06 08:12:00,144.404,144.415,144.404,144.41,104399998.0
2006-04-06 08:13:00,144.411,144.427,144.411,144.417,60399999.0
2006-04-06 08:14:00,144.413,144.421,144.409,144.418,52799999.0
2006-04-06 08:15:00,144.423,144.444,144.423,144.43,103800002.0
2006-04-06 08:16:00,144.425,144.45,144.424,144.442,124199999.0
2006-04-06 08:17:00,144.444,144.448,144.435,144.435,108099999.0
2006-04-06 08:18:00,144.438,144.443,144.419,144.423,107799998.0
2006-04-06 08:19:00,144.42,144.43,144.419,144.427,61099999.0
2006-04-06 08:20:00,144.425,144.434,144.413,144.426,103200000.0
2006-04-06 08:21:00,144.425,144.425,144.41,144.41,146199997.0
2006-04-06 08:22:00,144.405,144.408,144.404,144.407,78300001.0
2006-04-06 08:23:00,144.394,144.398,144.384,144.398,82400000.0
2006-04-06 08:24:00,144.403,144.436,144.403,144.436,84800000.0
2006-04-06 08:25:00,144.438,144.459,144.438,144.45,192100001.0
2006-04-06 08:26:00,144.451,144.451,144.418,144.421,51900000.0
2006-04-06 08:27:00,144.413,144.422,144.405,144.409,43200000.0
2006-04-06 08:28:00,144.416,144.422,144.4,144.4,117100000.0
2006-04-06 08:29:00,144.408,144.448,144.408,144.448,71599999.0
2006-04-06 08:30:00,144.448,144.454,144.439,144.446,83199999.0
2006-04-06 08:31:00,144.448,144.452,144.414,144.414,124800003.0
2006-04-06 08:32:00,144.408,144.412,144.398,144.4,88599999.0
2006-04-06 08:33:00,144.402,144.42,144.402,144.413,87600001.0
2006-04-06 08:34:00,144.406,144.418,144.406,144.416,103600000.0
2006-04-06 08:35:00,144.409,144.411,144.38,144.38,76000000.0
2006-04-06 08:36:00,144.39,144.394,144.382,144.382,120699997.0
2006-04-06 08:37:00,144.385,144.39,144.375,144.375,166800004.0
2006-04-06 08:38:00,144.383,144.394,144.381,144.394,77899999.0
2006-04-06 08:39:00,144.402,144.41,144.4,144.406,83999999.0
2006-04-06 08:40:00,144.401,144.403,144.389,144.39,112299999.0
2006-04-06 08:41:00,144.38,144.4,144.376,144.4,274500000.0
2006-04-06 08:42:00,144.395,144.397,144.375,144.384,63300000.0
2006-04-06 08:43:00,144.386,144.409,144.386,144.402,138500000.0
2006-04-06 08:44:00,144.401,144.43,144.397,144.43,132400000.0
2006-04-06 08:45:00,144.444,144.467,144.444,144.453,63999999.0
2006-04-06 08:46:00,144.444,144.478,144.44,144.469,50000000.0
2006-04-06 08:47:00,144.476,144.487,144.476,144.481,95099998.0
2006-04-06 08:48:00,144.491,144.506,144.487,144.505,89699999.0
2006-04-06 08:49:00,144.495,144.512,144.495,144.503,91099999.0
2006-04-06 08:50:00,144.488,144.488,144.467,144.479,30300000.0
2006-04-06 08:51:00,144.477,144.477,144.455,144.465,107200001.0
2006-04-06 08:52:00,144.458,144.458,144.435,144.435,174400000.0
2006-04-06 08:53:00,144.446,144.478,144.446,144.465,85000000.0
2006-04-06 08:54:00,144.472,144.504,144.472,144.501,72699999.0
2006-04-06 08:55:00,144.512,144.542,144.506,144.542,78000000.0
2006-04-06 08:56:00,144.546,144.558,144.546,144.555,77300000.0
2006-04-06 08:57:00,144.556,144.558,144.55,144.551,139300001.0
2006-04-06 08:58:00,144.545,144.57,144.541,144.563,44999999.0
2006-04-06 08:59:00,144.563,144.563,144.536,144.546,151099999.0
2006-04-06 09:00:00,144.541,144.542,144.525,144.526,165199999.0
2006-04-06 09:01:00,144.525,144.53,144.514,144.514,63600000.0
2006-04-06 09:02:00,144.519,144.522,144.511,144.514,51800000.0
2006-04-06 09:03:00,144.53,144.538,144.526,144.527,103000001.0
2006-04-06 09:04:00,144.526,144.54,144.523,144.53,87299998.0
2006-04-06 09:05:00,144.531,144.532,144.495,144.495,36400000.0
2006-04-06 09:06:00,144.481,144.501,144.481,144.501,58299999.0
2006-04-06 09:07:00,144.508,144.511,144.505,144.508,117500001.0
2006-04-06 09:08:00,144.512,144.536,144.512,144.535,70900000.0
2006-04-06 09:09:00,144.53,144.53,144.501,144.506,134200000.0
2006-04-06 09:10:00,144.489,144.496,144.467,144.468,81799999.0
2006-04-06 09:11:00,144.471,144.484,144.456,144.484,70800001.0
2006-04-06 09:12:00,144.48,144.48,144.46,144.46,97900000.0
2006-04-06 09:13:00,144.462,144.462,144.443,144.443,76899999.0
2006-04-06 09:14:00,144.425,144.435,144.415,144.42,189200000.0
2006-04-06 09:15:00,144.42,144.443,144.419,144.441,52300000.0
2006-04-06 09:16:00,144.442,144.444,144.434,144.436,99100001.0
2006-04-06 09:17:00,144.457,144.465,144.454,144.463,97600000.0
2006-04-06 09:18:00,144.455,144.463,144.455,144.462,77800002.0
2006-04-06 09:19:00,144.45,144.453,144.399,144.399,57600000.0
2006-04-06 09:20:00,144.389,144.419,144.389,144.414,68800000.0
2006-04-06 09:21:00,144.408,144.408,144.385,144.387,44000000.0
2006-04-06 09:22:00,144.397,144.413,144.397,144.413,122500001.0
2006-04-06 09:23:00,144.414,144.457,144.411,144.457,68799999.0
2006-04-06 09:24:00,144.49,144.522,144.48,144.515,97299999.0
2006-04-06 09:25:00,144.523,144.556,144.523,144.552,93799999.0
2006-04-06 09:26:00,144.566,144.586,144.558,144.558,103099998.0
2006-04-06 09:27:00,144.563,144.563,144.524,144.537,79399999.0
2006-04-06 09:28:00,144.529,144.557,144.528,144.557,81100000.0
2006-04-06 09:29:00,144.555,144.556,144.537,144.549,168699998.0
2006-04-06 09:30:00,144.542,144.542,144.526,144.526,138500001.0
2006-04-06 09:31:00,144.517,144.517,144.484,144.501,59999999.0
2006-04-06 09:32:00,144.502,144.535,144.502,144.535,61599999.0
2006-04-06 09:33:00,144.528,144.548,144.517,144.548,133099998.0
2006-04-06 09:34:00,144.548,144.567,144.539,144.556,84999998.0
2006-04-06 09:35:00,144.548,144.55,144.54,144.548,129199998.0
2006-04-06 09:36:00,144.558,144.558,144.542,144.553,79300001.0
2006-04-06 09:37:00,144.533,144.54,144.525,144.53,83200000.0
2006-04-06 09:38:00,144.516,144.52,144.512,144.52,66700001.0
2006-04-06 09:39:00,144.521,144.521,144.509,144.511,84499999.0
2006-04-06 09:40:00,144.522,144.522,144.496,144.513,87899998.0
2006-04-06 09:41:00,144.522,144.541,144.522,144.532,55200000.0
2006-04-06 09:42:00,144.545,144.551,144.511,144.511,65200000.0
2006-04-06 09:43:00,144.503,144.523,144.484,144.484,68499999.0
2006-04-06 09:44:00,144.48,144.485,144.453,144.453,108400001.0
2006-04-06 09:45:00,144.452,144.464,144.442,144.442,80200000.0
2006-04-06 09:46:00,144.429,144.448,144.426,144.448,59500000.0
2006-04-06 09:47:00,144.451,144.451,144.443,144.45,48100000.0
2006-04-06 09:48:00,144.45,144.483,144.45,144.483,97799999.0
2006-04-06 09:49:00,144.49,144.49,144.432,144.442,99300000.0
2006-04-06 09:50:00,144.439,144.466,144.439,144.458,161599999.0
2006-04-06 09:51:00,144.457,144.463,144.444,144.451,90400000.0
2006-04-06 09:52:00,144.441,144.442,144.429,144.429,152100000.0
2006-04-06 09:53:00,144.436,144.44,144.432,144.435,77399999.0
2006-04-06 09:54:00,144.436,144.443,144.427,144.438,93600000.0
2006-04-06 09:55:00,144.438,144.452,144.438,144.45,79500000.0
2006-04-06 09:56:00,144.447,144.456,144.434,144.436,107200001.0
2006-04-06 09:57:00,144.448,144.478,144.448,144.478,68400000.0
2006-04-06 09:58:00,144.471,144.477,144.454,144.477,59999999.0
2006-04-06 09:59:00,144.491,144.5,144.477,144.5,118200000.0
2006-04-06 10:00:00,144.467,144.467,144.458,144.458,24800000.0
2006-04-06 10:01:00,144.433,144.449,144.432,144.44,70200000.0
2006-04-06 10:02:00,144.43,144.434,144.425,144.433,142700002.0
2006-04-06 10:03:00,144.423,144.451,144.423,144.451,64699999.0
2006-04-06 10:04:00,144.462,144.465,144.448,144.465,31900000.0
2006-04-06 10:05:00,144.463,144.478,144.454,144.463,88999998.0
2006-04-06 10:06:00,144.464,144.467,144.456,144.458,96399998.0
2006-04-06 10:07:00,144.461,144.469,144.446,144.446,39600000.0
2006-04-06 10:08:00,144.454,144.471,144.454,144.471,41100000.0
2006-04-06 10:09:00,144.478,144.48,144.471,144.48,165099998.0
2006-04-06 10:10:00,144.493,144.506,144.484,144.484,98100000.0
2006-04-06 10:11:00,144.481,144.511,144.481,144.501,129099999.0
2006-04-06 10:12:00,144.504,144.545,144.504,144.543,86000001.0
2006-04-06 10:13:00,144.552,144.565,144.545,144.565,58299999.0
2006-04-06 10:14:00,144.556,144.583,144.556,144.564,131300000.0
2006-04-06 10:15:00,144.553,144.584,144.553,144.553,136999998.0
2006-04-06 10:16:00,144.537,144.537,144.524,144.53,66000000.0
2006-04-06 10:17:00,144.534,144.538,144.513,144.513,61600000.0
2006-04-06 10:18:00,144.509,144.517,144.498,144.499,142200001.0
2006-04-06 10:19:00,144.496,144.518,144.496,144.512,35800000.0
2006-04-06 10:20:00,144.509,144.511,144.473,144.48,94000000.0
2006-04-06 10:21:00,144.47,144.472,144.455,144.47,64800001.0
2006-04-06 10:22:00,144.474,144.489,144.474,144.485,115899999.0
2006-04-06 10:23:00,144.495,144.513,144.483,144.483,75699999.0
2006-04-06 10:24:00,144.494,144.51,144.494,144.5,59999999.0
2006-04-06 10:25:00,144.506,144.511,144.482,144.503,93899999.0
2006-04-06 10:26:00,144.504,144.508,144.496,144.496,92099999.0
2006-04-06 10:27:00,144.503,144.503,144.487,144.502,30500000.0
2006-04-06 10:28:00,144.496,144.527,144.496,144.527,13600000.0
2006-04-06 10:29:00,144.533,144.533,144.52,144.533,112899999.0
2006-04-06 10:30:00,144.541,144.543,144.526,144.53,155599996.0
2006-04-06 10:31:00,144.528,144.537,144.515,144.531,63899999.0
2006-04-06 10:32:00,144.524,144.532,144.522,144.522,112200002.0
2006-04-06 10:33:00,144.518,144.557,144.518,144.556,117199999.0
2006-04-06 10:34:00,144.56,144.584,144.551,144.551,82999999.0
2006-04-06 10:35:00,144.545,144.573,144.545,144.571,129299998.0
2006-04-06 10:36:00,144.568,144.576,144.562,144.563,119199996.0
2006-04-06 10:37:00,144.566,144.568,144.556,144.562,114600002.0
2006-04-06 10:38:00,144.577,144.608,144.577,144.598,140600001.0
2006-04-06 10:39:00,144.606,144.625,144.603,144.62,93500001.0
2006-04-06 10:40:00,144.623,144.623,144.606,144.606,73500001.0
2006-04-06 10:41:00,144.602,144.619,144.602,144.608,86400001.0
2006-04-06 10:42:00,144.602,144.602,144.579,144.582,85599999.0
2006-04-06 10:43:00,144.588,144.593,144.578,144.583,57600000.0
2006-04-06 10:44:00,144.593,144.602,144.586,144.597,89200001.0
2006-04-06 10:45:00,144.613,144.624,144.613,144.615,79799998.0
2006-04-06 10:46:00,144.61,144.626,144.603,144.618,100900003.0
2006-04-06 10:47:00,144.619,144.622,144.609,144.621,86400001.0
2006-04-06 10:48:00,144.627,144.627,144.605,144.609,116500000.0
2006-04-06 10:49:00,144.602,144.61,144.595,144.601,80899998.0
2006-04-06 10:50:00,144.619,144.635,144.606,144.623,97799999.0
2006-04-06 10:51:00,144.633,144.633,144.624,144.633,69800000.0
2006-04-06 10:52:00,144.628,144.632,144.605,144.605,141499999.0
2006-04-06 10:53:00,144.615,144.626,144.614,144.625,81499998.0
2006-04-06 10:54:00,144.618,144.621,144.605,144.615,134199998.0
2006-04-06 10:55:00,144.617,144.617,144.587,144.587,95100000.0
2006-04-06 10:56:00,144.608,144.638,144.608,144.632,61600000.0
2006-04-06 10:57:00,144.631,144.631,144.612,144.62,53000000.0
2006-04-06 10:58:00,144.649,144.711,144.649,144.704,119100001.0
2006-04-06 10:59:00,144.704,144.717,144.682,144.686,92200001.0
2006-04-06 11:00:00,144.67,144.686,144.662,144.679,98900000.0
2006-04-06 11:01:00,144.666,144.674,144.658,144.658,80200000.0
2006-04-06 11:02:00,144.656,144.663,144.638,144.638,106799999.0
2006-04-06 11:03:00,144.64,144.66,144.631,144.638,183900001.0
2006-04-06 11:04:00,144.641,144.654,144.632,144.632,88999999.0
2006-04-06 11:05:00,144.636,144.636,144.626,144.63,62500001.0
2006-04-06 11:06:00,144.621,144.621,144.598,144.609,138300002.0
2006-04-06 11:07:00,144.607,144.608,144.591,144.596,58600001.0
2006-04-06 11:08:00,144.603,144.605,144.59,144.594,70099999.0
2006-04-06 11:09:00,144.61,144.615,144.593,144.593,77700001.0
2006-04-06 11:10:00,144.594,144.606,144.569,144.606,155000003.0
2006-04-06 11:11:00,144.6,144.612,144.592,144.594,73799999.0
2006-04-06 11:12:00,144.597,144.605,144.535,144.535,87600000.0
2006-04-06 11:13:00,144.532,144.541,144.481,144.483,87600001.0
2006-04-06 11:14:00,144.475,144.519,144.475,144.519,54800000.0
2006-04-06 11:15:00,144.52,144.557,144.52,144.55,42400000.0
2006-04-06 11:16:00,144.537,144.539,144.509,144.514,66000000.0
2006-04-06 11:17:00,144.517,144.544,144.511,144.533,102499999.0
2006-04-06 11:18:00,144.541,144.551,144.539,144.545,91700000.0
2006-04-06 11:19:00,144.559,144.605,144.559,144.605,80499998.0
2006-04-06 11:20:00,144.6,144.6,144.561,144.561,131299997.0
2006-04-06 11:21:00,144.571,144.583,144.562,144.562,105799998.0
2006-04-06 11:22:00,144.569,144.577,144.565,144.565,38700000.0
2006-04-06 11:23:00,144.57,144.622,144.57,144.602,86499999.0
2006-04-06 11:24:00,144.603,144.63,144.592,144.628,61600000.0
2006-04-06 11:25:00,144.627,144.638,144.603,144.603,162800002.0
2006-04-06 11:26:00,144.602,144.618,144.602,144.608,44800000.0
2006-04-06 11:27:00,144.612,144.625,144.6,144.607,79499998.0
2006-04-06 11:28:00,144.617,144.63,144.617,144.62,76400000.0
2006-04-06 11:29:00,144.628,144.631,144.617,144.627,112199999.0
2006-04-06 11:30:00,144.622,144.622,144.604,144.604,56200000.0
2006-04-06 11:31:00,144.594,144.605,144.567,144.567,86000000.0
2006-04-06 11:32:00,144.573,144.591,144.573,144.59,40200000.0
2006-04-06 11:33:00,144.602,144.61,144.602,144.61,83100001.0
2006-04-06 11:34:00,144.611,144.615,144.596,144.613,91600001.0
2006-04-06 11:35:00,144.614,144.621,144.585,144.585,109499998.0
2006-04-06 11:36:00,144.604,144.604,144.595,144.603,114999999.0
2006-04-06 11:37:00,144.606,144.624,144.603,144.624,124599998.0
2006-04-06 11:38:00,144.614,144.614,144.587,144.592,119800000.0
2006-04-06 11:39:00,144.588,144.595,144.579,144.584,102400000.0
2006-04-06 11:40:00,144.587,144.612,144.587,144.601,37600000.0
2006-04-06 11:41:00,144.597,144.609,144.594,144.603,164400001.0
2006-04-06 11:42:00,144.61,144.624,144.61,144.615,111399999.0
2006-04-06 11:43:00,144.62,144.631,144.602,144.602,77200000.0
2006-04-06 11:44:00,144.61,144.619,144.603,144.605,70900000.0
2006-04-06 11:45:00,144.61,144.631,144.61,144.623,100800001.0
2006-04-06 11:46:00,144.617,144.625,144.595,144.595,142599998.0
2006-04-06 11:47:00,144.595,144.611,144.595,144.596,65000000.0
2006-04-06 11:48:00,144.6,144.606,144.596,144.598,99599999.0
2006-04-06 11:49:00,144.59,144.596,144.583,144.585,133900001.0
2006-04-06 11:50:00,144.573,144.61,144.573,144.61,86700001.0
2006-04-06 11:51:00,144.608,144.628,144.599,144.628,80700000.0
2006-04-06 11:52:00,144.615,144.621,144.608,144.616,48900000.0
2006-04-06 11:53:00,144.617,144.625,144.616,144.625,79600000.0
2006-04-06 11:54:00,144.633,144.655,144.633,144.642,156699997.0
2006-04-06 11:55:00,144.657,144.691,144.657,144.668,77300001.0
2006-04-06 11:56:00,144.67,144.68,144.666,144.667,124700002.0
2006-04-06 11:57:00,144.671,144.683,144.671,144.68,169599998.0
2006-04-06 11:58:00,144.688,144.697,144.688,144.696,85100000.0
2006-04-06 11:59:00,144.711,144.789,144.711,144.768,116400001.0
2006-04-06 12:00:00,144.76,144.765,144.732,144.732,116400000.0
2006-04-06 12:01:00,144.723,144.731,144.714,144.714,118300002.0
2006-04-06 12:02:00,144.707,144.708,144.683,144.684,95100000.0
2006-04-06 12:03:00,144.678,144.7,144.673,144.685,98100000.0
2006-04-06 12:04:00,144.688,144.744,144.685,144.744,137799998.0
2006-04-06 12:05:00,144.743,144.769,144.743,144.766,152999998.0
2006-04-06 12:06:00,144.772,144.787,144.745,144.745,34200000.0
2006-04-06 12:07:00,144.725,144.737,144.715,144.715,114900000.0
2006-04-06 12:08:00,144.714,144.726,144.714,144.715,47200000.0
2006-04-06 12:09:00,144.716,144.719,144.7,144.707,93300002.0
2006-04-06 12:10:00,144.72,144.721,144.713,144.717,129100000.0
2006-04-06 12:11:00,144.715,144.717,144.696,144.702,55600001.0
2006-04-06 12:12:00,144.692,144.692,144.67,144.673,51599999.0
2006-04-06 12:13:00,144.679,144.694,144.679,144.69,46299999.0
2006-04-06 12:14:00,144.688,144.699,144.679,144.695,161900001.0
2006-04-06 12:15:00,144.687,144.69,144.673,144.675,70300000.0
2006-04-06 12:16:00,144.672,144.682,144.666,144.674,52600000.0
2006-04-06 12:17:00,144.664,144.675,144.658,144.664,57900000.0
2006-04-06 12:18:00,144.653,144.653,144.624,144.632,50000000.0
2006-04-06 12:19:00,144.634,144.659,144.634,144.651,139799998.0
2006-04-06 12:20:00,144.647,144.652,144.63,144.63,93099999.0
2006-04-06 12:21:00,144.628,144.633,144.617,144.63,73099999.0
2006-04-06 12:22:00,144.634,144.646,144.634,144.646,82900001.0
2006-04-06 12:23:00,144.655,144.664,144.651,144.662,104199999.0
2006-04-06 12:24:00,144.661,144.661,144.655,144.656,57299999.0
2006-04-06 12:25:00,144.65,144.65,144.634,144.645,59499999.0
2006-04-06 12:26:00,144.659,144.678,144.659,144.665,42700000.0
2006-04-06 12:27:00,144.66,144.672,144.659,144.659,98800002.0
2006-04-06 12:28:00,144.662,144.671,144.656,144.66,123499999.0
2006-04-06 12:29:00,144.649,144.655,144.629,144.629,91300000.0
2006-04-06 12:30:00,144.617,144.643,144.617,144.631,61200001.0
2006-04-06 12:31:00,144.629,144.633,144.623,144.624,131799999.0
2006-04-06 12:32:00,144.625,144.625,144.612,144.614,96499999.0
2006-04-06 12:33:00,144.609,144.618,144.603,144.606,132700003.0
2006-04-06 12:34:00,144.611,144.613,144.584,144.588,56400000.0
2006-04-06 12:35:00,144.586,144.591,144.553,144.553,95399999.0
2006-04-06 12:36:00,144.56,144.562,144.553,144.557,147200002.0
2006-04-06 12:37:00,144.562,144.574,144.562,144.572,70599999.0
2006-04-06 12:38:00,144.577,144.591,144.572,144.576,101199998.0
2006-04-06 12:39:00,144.592,144.604,144.592,144.598,95099999.0
2006-04-06 12:40:00,144.598,144.598,144.586,144.592,169900001.0
2006-04-06 12:41:00,144.581,144.594,144.581,144.59,167400000.0
2006-04-06 12:42:00,144.595,144.602,144.585,144.585,50400000.0
2006-04-06 12:43:00,144.587,144.587,144.569,144.57,75700000.0
2006-04-06 12:44:00,144.564,144.572,144.561,144.561,135400003.0
2006-04-06 12:45:00,144.579,144.596,144.579,144.59,122500000.0
2006-04-06 12:46:00,144.605,144.619,144.594,144.619,91200001.0
2006-04-06 12:47:00,144.636,144.681,144.636,144.675,111399999.0
2006-04-06 12:48:00,144.68,144.689,144.659,144.689,42700000.0
2006-04-06 12:49:00,144.688,144.689,144.659,144.659,138600001.0
2006-04-06 12:50:00,144.648,144.648,144.631,144.639,44000000.0
2006-04-06 12:51:00,144.649,144.664,144.648,144.664,112499998.0
2006-04-06 12:52:00,144.666,144.666,144.658,144.661,90900001.0
2006-04-06 12:53:00,144.668,144.668,144.631,144.641,72600000.0
2006-04-06 12:54:00,144.625,144.645,144.622,144.645,83000000.0
2006-04-06 12:55:00,144.658,144.668,144.648,144.662,43499999.0
2006-04-06 12:56:00,144.663,144.663,144.599,144.599,87700002.0
2006-04-06 12:57:00,144.598,144.648,144.589,144.648,40300000.0
2006-04-06 12:58:00,144.656,144.656,144.619,144.625,98900001.0
2006-04-06 12:59:00,144.603,144.615,144.598,144.603,152200000.0
2006-04-06 13:00:00,144.612,144.633,144.612,144.632,61500001.0
2006-04-06 13:01:00,144.628,144.632,144.601,144.632,152599999.0
2006-04-06 13:02:00,144.625,144.632,144.609,144.613,48200000.0
2006-04-06 13:03:00,144.604,144.604,144.591,144.6,75700000.0
2006-04-06 13:04:00,144.607,144.611,144.592,144.592,60700000.0
2006-04-06 13:05:00,144.579,144.606,144.579,144.6,64200002.0
2006-04-06 13:06:00,144.592,144.62,144.583,144.62,28500000.0
2006-04-06 13:07:00,144.628,144.658,144.626,144.658,41700000.0
2006-04-06 13:08:00,144.667,144.681,144.664,144.667,127300001.0
2006-04-06 13:09:00,144.656,144.67,144.648,144.67,35000000.0
2006-04-06 13:10:00,144.663,144.663,144.645,144.645,73900001.0
2006-04-06 13:11:00,144.648,144.656,144.64,144.645,48000000.0
2006-04-06 13:12:00,144.641,144.666,144.633,144.661,94700000.0
2006-04-06 13:13:00,144.668,144.689,144.66,144.685,90499999.0
2006-04-06 13:14:00,144.673,144.683,144.657,144.683,110400001.0
2006-04-06 13:15:00,144.686,144.697,144.672,144.672,104300001.0
2006-04-06 13:16:00,144.653,144.66,144.644,144.655,177300003.0
2006-04-06 13:17:00,144.652,144.665,144.65,144.653,93600002.0
2006-04-06 13:18:00,144.661,144.693,144.661,144.693,96499999.0
2006-04-06 13:19:00,144.693,144.7,144.693,144.693,49200000.0
2006-04-06 13:20:00,144.695,144.697,144.679,144.693,73699999.0
2006-04-06 13:21:00,144.684,144.691,144.678,144.69,106100000.0
2006-04-06 13:22:00,144.688,144.688,144.672,144.672,106800003.0
2006-04-06 13:23:00,144.667,144.689,144.667,144.683,76599999.0
2006-04-06 13:24:00,144.677,144.714,144.669,144.714,96199998.0
2006-04-06 13:25:00,144.705,144.735,144.705,144.735,110499999.0
2006-04-06 13:26:00,144.745,144.77,144.745,144.769,119900000.0
2006-04-06 13:27:00,144.761,144.791,144.759,144.791,78699998.0
2006-04-06 13:28:00,144.777,144.794,144.775,144.791,112300001.0
2006-04-06 13:29:00,144.789,144.792,144.768,144.772,102500000.0
2006-04-06 13:30:00,144.758,144.763,144.738,144.74,83000000.0
2006-04-06 13:31:00,144.732,144.8,144.73,144.8,107100000.0
2006-04-06 13:32:00,144.798,144.843,144.798,144.831,129599999.0
2006-04-06 13:33:00,144.838,144.845,144.829,144.845,122500001.0
2006-04-06 13:34:00,144.842,144.856,144.842,144.856,99600000.0
2006-04-06 13:35:00,144.842,144.853,144.841,144.841,62399998.0
2006-04-06 13:36:00,144.843,144.853,144.843,144.843,131200000.0
2006-04-06 13:37:00,144.835,144.852,144.828,144.845,75300001.0
2006-04-06 13:38:00,144.841,144.85,144.838,144.848,76200000.0
2006-04-06 13:39:00,144.851,144.852,144.828,144.829,62700000.0
2006-04-06 13:40:00,144.826,144.835,144.803,144.803,41400001.0
2006-04-06 13:41:00,144.802,144.802,144.777,144.777,57800001.0
2006-04-06 13:42:00,144.77,144.777,144.751,144.751,73899998.0
2006-04-06 13:43:00,144.75,144.751,144.724,144.724,72500000.0
2006-04-06 13:44:00,144.725,144.77,144.725,144.755,113100000.0
2006-04-06 13:45:00,144.725,144.775,144.686,144.775,113800003.0
2006-04-06 13:46:00,144.769,144.781,144.767,144.781,124300002.0
2006-04-06 13:47:00,144.77,144.779,144.767,144.778,93099999.0
2006-04-06 13:48:00,144.768,144.78,144.763,144.773,79299999.0
2006-04-06 13:49:00,144.759,144.761,144.741,144.741,145099999.0
2006-04-06 13:50:00,144.736,144.761,144.736,144.752,60000000.0
2006-04-06 13:51:00,144.756,144.756,144.744,144.752,97500002.0
2006-04-06 13:52:00,144.754,144.757,144.729,144.729,76399998.0
2006-04-06 13:53:00,144.729,144.742,144.725,144.738,143700001.0
2006-04-06 13:54:00,144.749,144.758,144.738,144.749,89099999.0
2006-04-06 13:55:00,144.747,144.751,144.73,144.73,73799998.0
2006-04-06 13:56:00,144.72,144.722,144.708,144.708,69300000.0
2006-04-06 13:57:00,144.717,144.753,144.717,144.753,28800000.0
2006-04-06 13:58:00,144.763,144.772,144.758,144.76,85500000.0
2006-04-06 13:59:00,144.761,144.783,144.761,144.778,67700000.0
2006-04-06 14:00:00,144.783,144.787,144.773,144.782,107899998.0
2006-04-06 14:01:00,144.794,144.797,144.777,144.786,63300001.0
2006-04-06 14:02:00,144.775,144.791,144.775,144.784,128199996.0
2006-04-06 14:03:00,144.783,144.783,144.766,144.768,70000000.0
2006-04-06 14:04:00,144.775,144.78,144.77,144.78,70200000.0
2006-04-06 14:05:00,144.78,144.794,144.78,144.794,92600001.0
2006-04-06 14:06:00,144.79,144.798,144.785,144.797,158199998.0
2006-04-06 14:07:00,144.79,144.803,144.79,144.793,107799999.0
2006-04-06 14:08:00,144.799,144.801,144.787,144.791,146199999.0
2006-04-06 14:09:00,144.79,144.805,144.784,144.786,111400002.0
2006-04-06 14:10:00,144.788,144.805,144.777,144.777,175299999.0
2006-04-06 14:11:00,144.79,144.794,144.775,144.775,80799998.0
2006-04-06 14:12:00,144.79,144.799,144.779,144.791,62400000.0
2006-04-06 14:13:00,144.793,144.804,144.791,144.792,129400002.0
2006-04-06 14:14:00,144.788,144.8,144.778,144.787,66900001.0
2006-04-06 14:15:00,144.783,144.783,144.759,144.77,97300000.0
2006-04-06 14:16:00,144.76,144.76,144.745,144.756,89200002.0
2006-04-06 14:17:00,144.753,144.761,144.744,144.755,94500000.0
2006-04-06 14:18:00,144.752,144.762,144.751,144.759,111499998.0
2006-04-06 14:19:00,144.753,144.753,144.732,144.737,81699999.0
2006-04-06 14:20:00,144.745,144.757,144.745,144.757,46700000.0
2006-04-06 14:21:00,144.753,144.769,144.721,144.721,52700000.0
2006-04-06 14:22:00,144.732,144.733,144.689,144.698,71100000.0
2006-04-06 14:23:00,144.705,144.709,144.694,144.697,139299998.0
2006-04-06 14:24:00,144.7,144.714,144.692,144.706,166499997.0
2006-04-06 14:25:00,144.718,144.718,144.698,144.708,127599998.0
2006-04-06 14:26:00,144.708,144.717,144.704,144.717,74600001.0
2006-04-06 14:27:00,144.732,144.749,144.732,144.742,131300003.0
2006-04-06 14:28:00,144.749,144.76,144.745,144.756,86700002.0
2006-04-06 14:29:00,144.748,144.757,144.728,144.729,165800002.0
2006-04-06 14:30:00,144.731,144.742,144.717,144.73,64400000.0
2006-04-06 14:31:00,144.755,144.755,144.697,144.701,88099999.0
2006-04-06 14:32:00,144.703,144.743,144.703,144.717,66800000.0
2006-04-06 14:33:00,144.703,144.732,144.69,144.706,163599999.0
2006-04-06 14:34:00,144.714,144.747,144.714,144.717,113300001.0
2006-04-06 14:35:00,144.708,144.743,144.706,144.716,93299999.0
2006-04-06 14:36:00,144.699,144.699,144.625,144.637,127299998.0
2006-04-06 14:37:00,144.631,144.631,144.578,144.589,28000000.0
2006-04-06 14:38:00,144.592,144.597,144.586,144.588,95799998.0
2006-04-06 14:39:00,144.602,144.622,144.584,144.601,80399998.0
2006-04-06 14:40:00,144.604,144.604,144.579,144.58,55699999.0
2006-04-06 14:41:00,144.584,144.588,144.501,144.501,121999998.0
2006-04-06 14:42:00,144.479,144.507,144.474,144.485,136300000.0
2006-04-06 14:43:00,144.492,144.512,144.482,144.49,79600000.0
2006-04-06 14:44:00,144.503,144.509,144.488,144.509,126799998.0
2006-04-06 14:45:00,144.501,144.501,144.477,144.485,66200000.0
2006-04-06 14:46:00,144.416,144.416,144.26,144.26,65900000.0
2006-04-06 14:47:00,144.166,144.166,144.056,144.095,168799999.0
2006-04-06 14:48:00,144.137,144.184,144.137,144.184,130099999.0
2006-04-06 14:49:00,144.16,144.16,144.063,144.07,68399999.0
2006-04-06 14:50:00,144.075,144.08,143.914,143.914,54400000.0
2006-04-06 14:51:00,143.889,143.911,143.88,143.908,139400000.0
2006-04-06 14:52:00,143.925,143.975,143.925,143.968,87699998.0
2006-04-06 14:53:00,143.962,143.981,143.962,143.965,113599998.0
2006-04-06 14:54:00,143.971,143.971,143.906,143.908,52199999.0
2006-04-06 14:55:00,143.899,143.899,143.852,143.855,135599998.0
2006-04-06 14:56:00,143.828,143.858,143.797,143.797,114000001.0
2006-04-06 14:57:00,143.792,143.859,143.788,143.85,112899998.0
2006-04-06 14:58:00,143.875,143.998,143.875,143.986,106300000.0
2006-04-06 14:59:00,144.01,144.03,143.993,144.004,119600000.0
2006-04-06 15:00:00,144.012,144.021,143.999,144.0,109000001.0
2006-04-06 15:01:00,144.005,144.036,143.982,144.036,138599998.0
2006-04-06 15:02:00,144.026,144.026,143.972,143.977,119900000.0
2006-04-06 15:03:00,143.975,144.013,143.971,144.0,132200000.0
2006-04-06 15:04:00,144.013,144.039,144.005,144.037,82800000.0
2006-04-06 15:05:00,144.029,144.029,143.979,143.98,102200000.0
2006-04-06 15:06:00,143.99,143.99,143.922,143.922,41600000.0
2006-04-06 15:07:00,143.932,143.958,143.924,143.947,124500001.0
2006-04-06 15:08:00,143.949,143.987,143.949,143.979,129400000.0
2006-04-06 15:09:00,143.967,143.967,143.939,143.939,175099998.0
2006-04-06 15:10:00,143.909,143.925,143.877,143.877,61600000.0
2006-04-06 15:11:00,143.864,143.891,143.864,143.883,103700000.0
2006-04-06 15:12:00,143.895,143.935,143.895,143.935,209800002.0
2006-04-06 15:13:00,143.938,143.956,143.937,143.947,63700000.0
2006-04-06 15:14:00,143.945,143.988,143.945,143.978,137299999.0
2006-04-06 15:15:00,143.966,143.989,143.951,143.957,83799999.0
2006-04-06 15:16:00,143.95,143.952,143.886,143.886,86600000.0
2006-04-06 15:17:00,143.868,143.921,143.868,143.921,66900000.0
2006-04-06 15:18:00,143.938,143.983,143.938,143.975,61500000.0
2006-04-06 15:19:00,143.977,143.99,143.965,143.989,122300001.0
2006-04-06 15:20:00,143.993,143.996,143.955,143.972,105300001.0
2006-04-06 15:21:00,143.963,143.963,143.952,143.952,112100002.0
2006-04-06 15:22:00,143.949,143.965,143.94,143.963,50800000.0
2006-04-06 15:23:00,143.961,143.991,143.953,143.976,72399999.0
2006-04-06 15:24:00,143.992,144.004,143.992,143.994,67500002.0
2006-04-06 15:25:00,143.99,143.99,143.957,143.978,165200000.0
2006-04-06 15:26:00,143.98,143.995,143.967,143.987,67399999.0
2006-04-06 15:27:00,143.988,143.988,143.971,143.971,154600003.0
2006-04-06 15:28:00,143.981,144.002,143.968,144.002,139599998.0
2006-04-06 15:29:00,144.001,144.001,143.953,143.971,200299998.0
2006-04-06 15:30:00,143.971,143.976,143.961,143.975,116200001.0
2006-04-06 15:31:00,144.003,144.06,143.99,144.06,163900002.0
2006-04-06 15:32:00,144.09,144.102,144.058,144.101,74000000.0
2006-04-06 15:33:00,144.114,144.114,144.069,144.07,63200000.0
2006-04-06 15:34:00,144.059,144.073,144.046,144.047,155700003.0
2006-04-06 15:35:00,144.031,144.039,144.007,144.014,125100003.0
2006-04-06 15:36:00,144.004,144.015,143.987,144.006,163200001.0
2006-04-06 15:37:00,144.008,144.008,143.966,143.966,23300000.0
2006-04-06 15:38:00,143.966,143.994,143.966,143.988,46400000.0
2006-04-06 15:39:00,143.983,144.038,143.983,144.038,49600000.0
2006-04-06 15:40:00,144.043,144.046,144.03,144.045,149900000.0
2006-04-06 15:41:00,144.039,144.039,144.006,144.03,55400001.0
2006-04-06 15:42:00,144.025,144.025,144.022,144.022,24700000.0
2006-04-06 15:43:00,144.021,144.021,143.999,144.008,119300003.0
2006-04-06 15:44:00,144.002,144.043,144.002,144.037,112700003.0
2006-04-06 15:45:00,144.047,144.051,144.022,144.022,117999999.0
2006-04-06 15:46:00,144.004,144.025,144.004,144.008,102799999.0
2006-04-06 15:47:00,144.015,144.015,143.996,144.006,77899998.0
2006-04-06 15:48:00,144.003,144.003,143.963,143.969,101399997.0
2006-04-06 15:49:00,143.968,143.972,143.925,143.925,58200000.0
2006-04-06 15:50:00,143.937,143.95,143.921,143.947,148299998.0
2006-04-06 15:51:00,143.947,143.964,143.936,143.936,97100000.0
2006-04-06 15:52:00,143.928,143.958,143.926,143.949,167599997.0
2006-04-06 15:53:00,143.964,143.988,143.964,143.97,69900000.0
2006-04-06 15:54:00,143.961,143.961,143.91,143.922,102199999.0
2006-04-06 15:55:00,143.909,143.92,143.909,143.913,60100000.0
2006-04-06 15:56:00,143.906,143.913,143.886,143.913,60000000.0
2006-04-06 15:57:00,143.92,143.92,143.888,143.888,46000000.0
2006-04-06 15:58:00,143.878,143.89,143.872,143.88,77900000.0
2006-04-06 15:59:00,143.855,143.855,143.797,143.805,89800000.0
2006-04-06 16:00:00,143.803,143.803,143.724,143.724,52800000.0
2006-04-06 16:01:00,143.741,143.751,143.715,143.716,91699998.0
2006-04-06 16:02:00,143.727,143.75,143.714,143.714,152599999.0
2006-04-06 16:03:00,143.731,143.731,143.705,143.71,107799999.0
2006-04-06 16:04:00,143.706,143.73,143.704,143.721,129400002.0
2006-04-06 16:05:00,143.729,143.757,143.729,143.757,102799997.0
2006-04-06 16:06:00,143.753,143.782,143.752,143.778,110500000.0
2006-04-06 16:07:00,143.792,143.805,143.792,143.793,56900002.0
2006-04-06 16:08:00,143.783,143.81,143.775,143.809,75700000.0
2006-04-06 16:09:00,143.801,143.821,143.798,143.821,144699999.0
2006-04-06 16:10:00,143.818,143.818,143.793,143.811,116400001.0
2006-04-06 16:11:00,143.814,143.819,143.792,143.81,118300000.0
2006-04-06 16:12:00,143.813,143.831,143.813,143.822,48600000.0
2006-04-06 16:13:00,143.83,143.874,143.821,143.87,125500001.0
2006-04-06 16:14:00,143.89,143.925,143.89,143.921,75499999.0
2006-04-06 16:15:00,143.917,143.917,143.895,143.895,36300000.0
2006-04-06 16:16:00,143.892,143.893,143.851,143.851,75300000.0
2006-04-06 16:17:00,143.85,143.853,143.82,143.83,67800000.0
2006-04-06 16:18:00,143.836,143.838,143.817,143.826,94699999.0
2006-04-06 16:19:00,143.819,143.833,143.814,143.833,38000000.0
2006-04-06 16:20:00,143.851,143.857,143.828,143.85,114200002.0
2006-04-06 16:21:00,143.847,143.859,143.837,143.851,57699999.0
2006-04-06 16:22:00,143.836,143.848,143.831,143.842,127900001.0
2006-04-06 16:23:00,143.857,143.865,143.851,143.865,55800000.0
2006-04-06 16:24:00,143.88,143.903,143.88,143.888,47200000.0
2006-04-06 16:25:00,143.913,143.965,143.913,143.965,37600000.0
2006-04-06 16:26:00,143.953,143.953,143.937,143.937,42699999.0
2006-04-06 16:27:00,143.942,143.95,143.932,143.94,97699999.0
2006-04-06 16:28:00,143.948,143.963,143.945,143.959,78100000.0
2006-04-06 16:29:00,143.967,144.048,143.967,144.048,111000000.0
2006-04-06 16:30:00,144.05,144.05,144.018,144.029,141699997.0
2006-04-06 16:31:00,144.022,144.032,144.009,144.009,225499996.0
2006-04-06 16:32:00,144.002,144.017,143.995,144.003,135999998.0
2006-04-06 16:33:00,144.008,144.008,143.988,143.988,60300000.0
2006-04-06 16:34:00,143.993,144.003,143.979,143.99,91500000.0
2006-04-06 16:35:00,143.992,144.006,143.984,143.995,140300000.0
2006-04-06 16:36:00,143.994,144.027,143.994,144.011,57800000.0
2006-04-06 16:37:00,144.006,144.019,144.006,144.017,49000000.0
2006-04-06 16:38:00,144.014,144.014,143.997,144.003,55399999.0
2006-04-06 16:39:00,144.002,144.015,144.002,144.009,92699999.0
2006-04-06 16:40:00,144.013,144.037,144.013,144.033,86300001.0
2006-04-06 16:41:00,144.028,144.028,143.997,144.009,127100001.0
2006-04-06 16:42:00,144.023,144.023,144.005,144.023,78400000.0
2006-04-06 16:43:00,144.026,144.026,143.959,143.959,77300000.0
2006-04-06 16:44:00,143.944,143.953,143.929,143.933,125400000.0
2006-04-06 16:45:00,143.932,143.936,143.92,143.936,43400000.0
2006-04-06 16:46:00,143.937,143.937,143.917,143.933,124700002.0
2006-04-06 16:47:00,143.938,143.938,143.923,143.925,64000001.0
2006-04-06 16:48:00,143.907,143.907,143.891,143.899,197500001.0
2006-04-06 16:49:00,143.905,143.911,143.897,143.911,92700000.0
2006-04-06 16:50:00,143.918,143.918,143.905,143.914,55600000.0
2006-04-06 16:51:00,143.912,143.912,143.892,143.892,137599999.0
2006-04-06 16:52:00,143.894,143.917,143.894,143.911,58300000.0
2006-04-06 16:53:00,143.92,143.927,143.906,143.906,47700000.0
2006-04-06 16:54:00,143.902,143.913,143.893,143.913,37600001.0
2006-04-06 16:55:00,143.924,143.93,143.924,143.927,51899999.0
2006-04-06 16:56:00,143.93,143.934,143.91,143.91,62300000.0
2006-04-06 16:57:00,143.9,143.916,143.891,143.915,101100000.0
2006-04-06 16:58:00,143.922,143.958,143.918,143.958,38200000.0
2006-04-06 16:59:00,143.955,143.955,143.931,143.935,119499999.0
2006-04-06 17:00:00,143.935,143.961,143.932,143.947,150900000.0
2006-04-06 17:01:00,143.936,143.936,143.907,143.907,34900000.0
2006-04-06 17:02:00,143.884,143.884,143.846,143.85,98399999.0
2006-04-06 17:03:00,143.84,143.867,143.84,143.86,97300001.0
2006-04-06 17:04:00,143.864,143.867,143.857,143.867,187800000.0
2006-04-06 17:05:00,143.863,143.873,143.857,143.857,156099998.0
2006-04-06 17:06:00,143.858,143.87,143.855,143.868,71200000.0
2006-04-06 17:07:00,143.874,143.882,143.866,143.882,83900001.0
2006-04-06 17:08:00,143.887,143.888,143.871,143.877,80100001.0
2006-04-06 17:09:00,143.873,143.879,143.864,143.864,109000001.0
2006-04-06 17:10:00,143.859,143.879,143.859,143.867,110400001.0
2006-04-06 17:11:00,143.883,143.896,143.883,143.89,121100001.0
2006-04-06 17:12:00,143.882,143.888,143.882,143.886,69099999.0
2006-04-06 17:13:00,143.882,143.893,143.882,143.888,73000000.0
2006-04-06 17:14:00,143.891,143.897,143.887,143.897,155999999.0
2006-04-06 17:15:00,143.887,143.896,143.885,143.891,84599999.0
2006-04-06 17:16:00,143.893,143.9,143.877,143.892,82799999.0
2006-04-06 17:17:00,143.899,143.914,143.899,143.914,145599998.0
2006-04-06 17:18:00,143.91,143.919,143.906,143.916,147600001.0
2006-04-06 17:19:00,143.913,143.913,143.901,143.906,121500000.0
2006-04-06 17:20:00,143.903,143.914,143.9,143.903,36900000.0
2006-04-06 17:21:00,143.894,143.894,143.862,143.876,51100000.0
2006-04-06 17:22:00,143.893,143.945,143.893,143.945,53600000.0
2006-04-06 17:23:00,143.936,143.936,143.922,143.928,123000000.0
2006-04-06 17:24:00,143.929,143.931,143.918,143.925,40100000.0
2006-04-06 17:25:00,143.921,143.93,143.918,143.93,80800001.0
2006-04-06 17:26:00,143.91,143.91,143.884,143.885,99200000.0
2006-04-06 17:27:00,143.878,143.893,143.866,143.89,70400000.0
2006-04-06 17:28:00,143.876,143.881,143.87,143.875,61200001.0
2006-04-06 17:29:00,143.877,143.877,143.867,143.875,256699998.0
2006-04-06 17:30:00,143.876,143.879,143.868,143.868,25800000.0
2006-04-06 17:31:00,143.869,143.886,143.868,143.886,59900001.0
2006-04-06 17:32:00,143.886,143.893,143.883,143.883,143600000.0
2006-04-06 17:33:00,143.88,143.89,143.878,143.879,120099999.0
2006-04-06 17:34:00,143.869,143.869,143.842,143.849,52800000.0
2006-04-06 17:35:00,143.855,143.858,143.844,143.849,122199998.0
2006-04-06 17:36:00,143.85,143.85,143.842,143.842,50400000.0
2006-04-06 17:37:00,143.837,143.854,143.834,143.85,141599998.0
2006-04-06 17:38:00,143.852,143.862,143.852,143.862,63100001.0
2006-04-06 17:39:00,143.851,143.867,143.851,143.855,183600002.0
2006-04-06 17:40:00,143.844,143.857,143.841,143.844,99100002.0
2006-04-06 17:41:00,143.839,143.849,143.833,143.84,112499997.0
2006-04-06 17:42:00,143.845,143.853,143.834,143.849,77099999.0
2006-04-06 17:43:00,143.838,143.842,143.822,143.833,80500002.0
2006-04-06 17:44:00,143.826,143.826,143.795,143.813,54900000.0
2006-04-06 17:45:00,143.813,143.813,143.791,143.8,32400000.0
2006-04-06 17:46:00,143.793,143.793,143.779,143.79,69500000.0
2006-04-06 17:47:00,143.786,143.797,143.777,143.797,148999999.0
2006-04-06 17:48:00,143.799,143.81,143.795,143.81,119200001.0
2006-04-06 17:49:00,143.812,143.837,143.812,143.837,59400000.0
2006-04-06 17:50:00,143.836,143.836,143.8,143.8,113299996.0
2006-04-06 17:51:00,143.798,143.799,143.759,143.763,114800000.0
2006-04-06 17:52:00,143.754,143.778,143.749,143.778,145000002.0
2006-04-06 17:53:00,143.771,143.775,143.763,143.773,72100002.0
2006-04-06 17:54:00,143.771,143.773,143.752,143.769,129700002.0
2006-04-06 17:55:00,143.766,143.766,143.734,143.752,62400000.0
2006-04-06 17:56:00,143.753,143.765,143.745,143.762,25600000.0
2006-04-06 17:57:00,143.761,143.782,143.753,143.782,66999999.0
2006-04-06 17:58:00,143.788,143.801,143.788,143.801,64000001.0
2006-04-06 17:59:00,143.797,143.798,143.788,143.793,62300000.0
2006-04-06 18:00:00,143.803,143.841,143.803,143.841,82200000.0
2006-04-06 18:01:00,143.835,143.846,143.817,143.832,1305499996.0
2006-04-06 18:02:00,143.837,143.861,143.829,143.838,1907699998.0
2006-04-06 18:03:00,143.86,143.88,143.84,143.85,1536400006.0
2006-04-06 18:04:00,143.833,143.846,143.816,143.816,1536400006.0
2006-04-06 18:05:00,143.811,143.829,143.804,143.82,1530099996.0
2006-04-06 18:06:00,143.818,143.818,143.791,143.795,1070700003.0
2006-04-06 18:07:00,143.795,143.809,143.793,143.8,1684700001.0
2006-04-06 18:08:00,143.797,143.799,143.775,143.775,1846600002.0
2006-04-06 18:09:00,143.775,143.775,143.767,143.77,1229899997.0
2006-04-06 18:10:00,143.777,143.791,143.775,143.775,1026399994.0
2006-04-06 18:11:00,143.782,143.786,143.772,143.783,491100000.0
2006-04-06 18:12:00,143.782,143.792,143.771,143.773,798499998.0
2006-04-06 18:13:00,143.772,143.772,143.756,143.772,1219499992.0
2006-04-06 18:14:00,143.772,143.772,143.736,143.756,1417300000.0
2006-04-06 18:15:00,143.749,143.749,143.716,143.716,1403499992.0
2006-04-06 18:16:00,143.705,143.721,143.703,143.703,1306000000.0
2006-04-06 18:17:00,143.702,143.712,143.695,143.702,729299997.0
2006-04-06 18:18:00,143.7,143.707,143.687,143.697,674400000.0
2006-04-06 18:19:00,143.696,143.705,143.689,143.69,775600000.0
2006-04-06 18:20:00,143.695,143.708,143.687,143.694,1449499994.0
2006-04-06 18:21:00,143.696,143.7,143.674,143.687,1253499998.0
2006-04-06 18:22:00,143.682,143.686,143.664,143.667,883999996.0
2006-04-06 18:23:00,143.659,143.675,143.647,143.674,1480899996.0
2006-04-06 18:24:00,143.671,143.686,143.669,143.672,1158599993.0
2006-04-06 18:25:00,143.674,143.679,143.662,143.666,1190699998.0
2006-04-06 18:26:00,143.665,143.676,143.659,143.66,862099991.0
2006-04-06 18:27:00,143.66,143.668,143.648,143.66,594200000.0
2006-04-06 18:28:00,143.67,143.683,143.665,143.667,837800003.0
2006-04-06 18:29:00,143.668,143.686,143.666,143.686,863799999.0
2006-04-06 18:30:00,143.687,143.733,143.687,143.733,473999997.0
2006-04-06 18:31:00,143.74,143.758,143.735,143.758,751299993.0
2006-04-06 18:32:00,143.755,143.761,143.734,143.742,1319099989.0
2006-04-06 18:33:00,143.742,143.756,143.73,143.748,1412300001.0
2006-04-06 18:34:00,143.759,143.787,143.758,143.775,1145499997.0
2006-04-06 18:35:00,143.78,143.78,143.75,143.761,1451199990.0
2006-04-06 18:36:00,143.763,143.78,143.762,143.779,590999998.0
2006-04-06 18:37:00,143.775,143.775,143.742,143.75,607699992.0
2006-04-06 18:38:00,143.75,143.753,143.742,143.743,332200002.0
2006-04-06 18:39:00,143.748,143.777,143.748,143.771,497699998.0
2006-04-06 18:40:00,143.772,143.782,143.767,143.772,1011700000.0
2006-04-06 18:41:00,143.777,143.784,143.772,143.784,289899999.0
2006-04-06 18:42:00,143.789,143.805,143.777,143.805,666399996.0
2006-04-06 18:43:00,143.816,143.848,143.816,143.838,238899998.0
2006-04-06 18:44:00,143.838,143.85,143.832,143.848,361400001.0
2006-04-06 18:45:00,143.849,143.898,143.849,143.884,297300000.0
2006-04-06 18:46:00,143.898,143.898,143.868,143.877,647300002.0
2006-04-06 18:47:00,143.87,143.881,143.868,143.876,218200000.0
2006-04-06 18:48:00,143.878,143.884,143.869,143.873,592299997.0
2006-04-06 18:49:00,143.874,143.883,143.869,143.875,646200002.0
2006-04-06 18:50:00,143.873,143.875,143.86,143.867,752100009.0
2006-04-06 18:51:00,143.864,143.869,143.851,143.857,574899997.0
2006-04-06 18:52:00,143.863,143.87,143.851,143.868,861000001.0
2006-04-06 18:53:00,143.87,143.884,143.859,143.878,916000002.0
2006-04-06 18:54:00,143.881,143.893,143.87,143.885,860100003.0
2006-04-06 18:55:00,143.882,143.895,143.874,143.877,983099993.0
2006-04-06 18:56:00,143.877,143.9,143.877,143.885,428899998.0
2006-04-06 18:57:00,143.892,143.904,143.887,143.894,580200003.0
2006-04-06 18:58:00,143.889,143.893,143.872,143.882,515899995.0
2006-04-06 18:59:00,143.876,143.886,143.871,143.873,619599999.0
2006-04-06 19:00:00,143.866,143.879,143.865,143.879,258600000.0
2006-04-06 19:01:00,143.881,143.898,143.871,143.895,254499999.0
2006-04-06 19:02:00,143.891,143.893,143.875,143.886,305800001.0
2006-04-06 19:03:00,143.886,143.916,143.886,143.892,1009899994.0
2006-04-06 19:04:00,143.884,143.892,143.872,143.879,454000002.0
2006-04-06 19:05:00,143.888,143.896,143.873,143.873,567000002.0
2006-04-06 19:06:00,143.876,143.905,143.871,143.89,735800001.0
2006-04-06 19:07:00,143.893,143.906,143.862,143.884,905099996.0
2006-04-06 19:08:00,143.885,143.892,143.864,143.892,782900003.0
2006-04-06 19:09:00,143.887,143.901,143.875,143.875,904999996.0
2006-04-06 19:10:00,143.879,143.887,143.856,143.887,234999999.0
2006-04-06 19:11:00,143.895,143.91,143.893,143.895,413400001.0
2006-04-06 19:12:00,143.902,143.914,143.898,143.898,410299996.0
2006-04-06 19:13:00,143.896,143.904,143.894,143.904,112699999.0
2006-04-06 19:14:00,143.9,143.911,143.892,143.902,220900000.0
2006-04-06 19:15:00,143.895,143.914,143.895,143.911,916100005.0
2006-04-06 19:16:00,143.908,143.914,143.889,143.906,401900005.0
2006-04-06 19:17:00,143.903,143.913,143.899,143.899,416500001.0
2006-04-06 19:18:00,143.902,143.902,143.887,143.891,431499994.0
2006-04-06 19:19:00,143.893,143.912,143.892,143.907,769299999.0
2006-04-06 19:20:00,143.918,143.937,143.915,143.918,330299999.0
2006-04-06 19:21:00,143.927,143.947,143.927,143.933,386900002.0
2006-04-06 19:22:00,143.932,143.939,143.931,143.935,128600002.0
2006-04-06 19:23:00,143.942,143.942,143.92,143.922,1048000000.0
2006-04-06 19:24:00,143.925,143.95,143.925,143.95,626500000.0
2006-04-06 19:25:00,143.955,143.979,143.951,143.967,622500001.0
2006-04-06 19:26:00,143.97,144.002,143.968,143.982,1116200001.0
2006-04-06 19:27:00,143.981,143.99,143.967,143.98,631299996.0
2006-04-06 19:28:00,143.981,143.993,143.977,143.98,418400003.0
2006-04-06 19:29:00,143.979,143.992,143.979,143.99,457700000.0
2006-04-06 19:30:00,143.995,144.006,143.993,143.999,665900002.0
2006-04-06 19:31:00,143.994,143.994,143.966,143.967,683199997.0
2006-04-06 19:32:00,143.962,143.978,143.96,143.963,843899997.0
2006-04-06 19:33:00,143.96,143.97,143.958,143.967,512300002.0
2006-04-06 19:34:00,143.965,143.965,143.955,143.96,792699998.0
2006-04-06 19:35:00,143.952,143.965,143.942,143.95,925499991.0
2006-04-06 19:36:00,143.952,143.952,143.938,143.94,473900000.0
2006-04-06 19:37:00,143.936,143.946,143.936,143.94,92600001.0
2006-04-06 19:38:00,143.942,143.951,143.94,143.945,679000001.0
2006-04-06 19:39:00,143.948,143.958,143.935,143.935,723899995.0
2006-04-06 19:40:00,143.942,143.948,143.935,143.948,377300001.0
2006-04-06 19:41:00,143.948,143.968,143.947,143.955,906300000.0
2006-04-06 19:42:00,143.96,143.974,143.954,143.973,424700002.0
2006-04-06 19:43:00,143.982,143.987,143.949,143.952,151099999.0
2006-04-06 19:44:00,143.96,143.987,143.96,143.969,430700000.0
2006-04-06 19:45:00,143.965,143.975,143.964,143.964,87700000.0
2006-04-06 19:46:00,143.96,143.963,143.947,143.96,366000005.0
2006-04-06 19:47:00,143.962,143.97,143.954,143.97,266199998.0
2006-04-06 19:48:00,143.968,143.971,143.945,143.945,704699996.0
2006-04-06 19:49:00,143.944,143.958,143.944,143.958,338599998.0
2006-04-06 19:50:00,143.956,143.956,143.935,143.94,293100000.0
2006-04-06 19:51:00,143.944,143.967,143.944,143.96,368600001.0
2006-04-06 19:52:00,143.972,143.985,143.967,143.967,378200004.0
2006-04-06 19:53:00,143.969,143.981,143.951,143.962,405799998.0
2006-04-06 19:54:00,143.958,143.971,143.948,143.95,349299999.0
2006-04-06 19:55:00,143.945,143.945,143.94,143.94,175199998.0
2006-04-06 19:56:00,143.938,143.938,143.918,143.923,334199998.0
2006-04-06 19:57:00,143.915,143.928,143.913,143.915,706899998.0
2006-04-06 19:58:00,143.919,143.925,143.912,143.918,577600002.0
2006-04-06 19:59:00,143.918,143.922,143.908,143.908,663999999.0
2006-04-06 20:00:00,143.91,143.922,143.907,143.91,232700001.0
2006-04-06 20:01:00,143.91,143.915,143.905,143.91,401200002.0
2006-04-06 20:02:00,143.917,143.948,143.917,143.946,274100000.0
2006-04-06 20:03:00,143.952,143.952,143.94,143.94,207400001.0
2006-04-06 20:04:00,143.95,143.961,143.942,143.951,450499998.0
2006-04-06 20:05:00,143.947,143.949,143.931,143.944,691000001.0
2006-04-06 20:06:00,143.952,143.964,143.95,143.955,683900005.0
2006-04-06 20:07:00,143.95,143.963,143.949,143.958,297199999.0
2006-04-06 20:08:00,143.965,143.995,143.965,143.972,598199990.0
2006-04-06 20:09:00,143.96,143.976,143.95,143.974,255400000.0
2006-04-06 20:10:00,143.967,143.967,143.953,143.953,337400001.0
2006-04-06 20:11:00,143.96,143.974,143.957,143.965,705999994.0
2006-04-06 20:12:00,143.958,143.964,143.946,143.952,934100007.0
2006-04-06 20:13:00,143.951,143.962,143.947,143.947,338900002.0
2006-04-06 20:14:00,143.939,143.944,143.928,143.94,552799997.0
2006-04-06 20:15:00,143.94,143.94,143.921,143.925,660999996.0
2006-04-06 20:16:00,143.92,143.932,143.906,143.906,610900000.0
2006-04-06 20:17:00,143.901,143.908,143.88,143.906,284400000.0
2006-04-06 20:18:00,143.908,143.913,143.895,143.91,265300002.0
2006-04-06 20:19:00,143.91,143.916,143.902,143.905,459399999.0
2006-04-06 20:20:00,143.91,143.921,143.91,143.919,160499999.0
2006-04-06 20:21:00,143.923,143.937,143.923,143.937,507599999.0
2006-04-06 20:22:00,143.942,143.966,143.938,143.953,525900003.0
2006-04-06 20:23:00,143.956,143.962,143.944,143.947,357300002.0
2006-04-06 20:24:00,143.954,143.969,143.945,143.967,151699999.0
2006-04-06 20:25:00,143.963,143.963,143.907,143.919,389200003.0
2006-04-06 20:26:00,143.913,143.913,143.855,143.855,455900008.0
2006-04-06 20:27:00,143.855,143.896,143.855,143.896,687499999.0
2006-04-06 20:28:00,143.885,143.885,143.836,143.841,942100004.0
2006-04-06 20:29:00,143.836,143.869,143.826,143.852,1492600000.0
2006-04-06 20:30:00,143.855,143.888,143.855,143.878,1618699996.0
2006-04-06 20:31:00,143.88,143.89,143.875,143.888,1332699996.0
2006-04-06 20:32:00,143.886,143.886,143.834,143.85,1064499994.0
2006-04-06 20:33:00,143.845,143.857,143.833,143.848,610699996.0
2006-04-06 20:34:00,143.837,143.837,143.826,143.83,420400006.0
2006-04-06 20:35:00,143.832,143.855,143.822,143.849,337000005.0
2006-04-06 20:36:00,143.845,143.845,143.83,143.832,473100000.0
2006-04-06 20:37:00,143.835,143.861,143.835,143.858,477400000.0
2006-04-06 20:38:00,143.86,143.86,143.829,143.85,734799996.0
2006-04-06 20:39:00,143.853,143.872,143.852,143.865,772999995.0
2006-04-06 20:40:00,143.863,143.88,143.863,143.88,1009299995.0
2006-04-06 20:41:00,143.88,143.894,143.88,143.883,405400000.0
2006-04-06 20:42:00,143.88,143.885,143.86,143.875,276800002.0
2006-04-06 20:43:00,143.877,143.886,143.871,143.879,362899998.0
2006-04-06 20:44:00,143.878,143.886,143.866,143.883,855699997.0
2006-04-06 20:45:00,143.885,143.885,143.868,143.871,558700003.0
2006-04-06 20:46:00,143.876,143.878,143.859,143.87,683799999.0
2006-04-06 20:47:00,143.869,143.884,143.868,143.869,875800002.0
2006-04-06 20:48:00,143.863,143.869,143.834,143.84,568399997.0
2006-04-06 20:49:00,143.844,143.851,143.834,143.838,338300004.0
2006-04-06 20:50:00,143.826,143.834,143.809,143.813,1331799993.0
2006-04-06 20:51:00,143.816,143.827,143.814,143.827,555599997.0
2006-04-06 20:52:00,143.83,143.832,143.82,143.82,258600002.0
2006-04-06 20:53:00,143.822,143.835,143.817,143.828,850299995.0
2006-04-06 20:54:00,143.817,143.826,143.803,143.808,169900001.0
2006-04-06 20:55:00,143.797,143.803,143.784,143.786,831900001.0
2006-04-06 20:56:00,143.785,143.804,143.785,143.793,853600003.0
2006-04-06 20:57:00,143.803,143.851,143.803,143.84,873099996.0
2006-04-06 20:58:00,143.846,143.859,143.835,143.835,1151799997.0
2006-04-06 20:59:00,143.843,143.885,143.843,143.885,1136199995.0
2006-04-06 21:00:00,143.893,143.905,143.878,143.879,1093399994.0
2006-04-06 21:01:00,143.88,143.882,143.855,143.858,966399998.0
2006-04-06 21:02:00,143.844,143.856,143.832,143.843,559999996.0
2006-04-06 21:03:00,143.846,143.865,143.845,143.846,708900006.0
2006-04-06 21:04:00,143.846,143.851,143.831,143.841,478700001.0
2006-04-06 21:05:00,143.835,143.836,143.805,143.822,519399999.0
2006-04-06 21:06:00,143.815,143.822,143.802,143.819,534099999.0
2006-04-06 21:07:00,143.836,143.865,143.836,143.859,490099998.0
2006-04-06 21:08:00,143.854,143.854,143.828,143.835,430899999.0
2006-04-06 21:09:00,143.849,143.849,143.84,143.84,162799998.0
2006-04-06 21:10:00,143.84,143.851,143.835,143.842,250999999.0
2006-04-06 21:11:00,143.834,143.842,143.827,143.842,169599999.0
2006-04-06 21:12:00,143.844,143.844,143.832,143.832,570199998.0
2006-04-06 21:13:00,143.83,143.839,143.818,143.826,704000001.0
2006-04-06 21:14:00,143.82,143.84,143.805,143.837,778199996.0
2006-04-06 21:15:00,143.843,143.854,143.837,143.849,707299999.0
2006-04-06 21:16:00,143.848,143.873,143.848,143.863,555000006.0
2006-04-06 21:17:00,143.858,143.869,143.857,143.861,850399998.0
2006-04-06 21:18:00,143.86,143.865,143.857,143.858,215299999.0
2006-04-06 21:19:00,143.854,143.871,143.851,143.853,414200002.0
2006-04-06 21:20:00,143.85,143.858,143.843,143.852,1155199999.0
2006-04-06 21:21:00,143.854,143.867,143.851,143.856,669900003.0
2006-04-06 21:22:00,143.863,143.876,143.858,143.866,831299998.0
2006-04-06 21:23:00,143.868,143.877,143.862,143.87,564699994.0
2006-04-06 21:24:00,143.863,143.879,143.85,143.858,764100001.0
2006-04-06 21:25:00,143.863,143.863,143.842,143.847,634099998.0
2006-04-06 21:26:00,143.852,143.853,143.838,143.838,315100003.0
2006-04-06 21:27:00,143.841,143.853,143.838,143.853,169299997.0
2006-04-06 21:28:00,143.852,143.862,143.851,143.851,83899998.0
2006-04-06 21:29:00,143.852,143.866,143.852,143.855,307600002.0
2006-04-06 21:30:00,143.852,143.863,143.846,143.853,332700000.0
2006-04-06 21:31:00,143.854,143.863,143.854,143.863,71800001.0
2006-04-06 21:32:00,143.865,143.872,143.858,143.862,602699997.0
2006-04-06 21:33:00,143.86,143.869,143.857,143.864,95200000.0
2006-04-06 21:34:00,143.864,143.873,143.858,143.87,342699994.0
2006-04-06 21:35:00,143.867,143.867,143.851,143.851,270599999.0
2006-04-06 21:36:00,143.855,143.864,143.849,143.855,170899998.0
2006-04-06 21:37:00,143.864,143.876,143.864,143.866,76300001.0
2006-04-06 21:38:00,143.868,143.877,143.867,143.876,139099998.0
2006-04-06 21:39:00,143.878,143.891,143.876,143.889,216000000.0
2006-04-06 21:40:00,143.888,143.892,143.881,143.882,419800000.0
2006-04-06 21:41:00,143.873,143.873,143.839,143.856,100199999.0
2006-04-06 21:42:00,143.86,143.86,143.852,143.855,267799999.0
2006-04-06 21:43:00,143.853,143.862,143.851,143.858,326000000.0
2006-04-06 21:44:00,143.857,143.86,143.838,143.848,578700001.0
2006-04-06 21:45:00,143.85,143.865,143.835,143.835,293199999.0
2006-04-06 21:46:00,143.829,143.834,143.819,143.819,527399997.0
2006-04-06 21:47:00,143.82,143.824,143.811,143.819,337900000.0
2006-04-06 21:48:00,143.815,143.827,143.815,143.825,116500001.0
2006-04-06 21:49:00,143.809,143.809,143.786,143.799,157400000.0
2006-04-06 21:50:00,143.801,143.82,143.798,143.82,50600001.0
2006-04-06 21:51:00,143.817,143.826,143.799,143.799,157899998.0
2006-04-06 21:52:00,143.788,143.811,143.788,143.806,105500001.0
2006-04-06 21:53:00,143.81,143.815,143.804,143.81,71099999.0
2006-04-06 21:54:00,143.814,143.817,143.805,143.813,83100000.0
2006-04-06 21:55:00,143.826,143.844,143.826,143.844,76600001.0
2006-04-06 21:56:00,143.839,143.854,143.839,143.853,126099998.0
2006-04-06 21:57:00,143.86,143.871,143.86,143.866,22400000.0
2006-04-06 21:58:00,143.868,143.873,143.862,143.867,28800000.0
2006-04-06 21:59:00,143.861,143.875,143.861,143.865,116200001.0
2006-04-06 22:00:00,143.865,143.876,143.862,143.875,289700001.0
2006-04-06 22:01:00,143.875,143.875,143.848,143.848,378999998.0
2006-04-06 22:02:00,143.85,143.855,143.843,143.848,405900001.0
2006-04-06 22:03:00,143.85,143.87,143.845,143.87,58200000.0
2006-04-06 22:04:00,143.878,143.885,143.874,143.878,218600003.0
2006-04-06 22:05:00,143.874,143.881,143.871,143.875,100100000.0
2006-04-06 22:06:00,143.877,143.879,143.875,143.878,58400000.0
2006-04-06 22:07:00,143.88,143.88,143.868,143.876,121400000.0
2006-04-06 22:08:00,143.878,143.88,143.87,143.88,284499994.0
2006-04-06 22:09:00,143.875,143.875,143.875,143.875,91100000.0
2006-04-06 22:10:00,143.88,143.9,143.88,143.9,63100000.0
2006-04-06 22:11:00,143.9,143.901,143.885,143.895,200900000.0
2006-04-06 22:12:00,143.893,143.906,143.89,143.89,222799999.0
2006-04-06 22:13:00,143.89,143.893,143.88,143.885,115400000.0
2006-04-06 22:14:00,143.888,143.893,143.882,143.883,95099999.0
2006-04-06 22:15:00,143.881,143.881,143.853,143.853,268899996.0
2006-04-06 22:16:00,143.855,143.864,143.851,143.854,212800000.0
2006-04-06 22:17:00,143.845,143.845,143.839,143.843,96099997.0
2006-04-06 22:18:00,143.844,143.844,143.84,143.844,141099999.0
2006-04-06 22:19:00,143.848,143.857,143.848,143.851,81599999.0
2006-04-06 22:20:00,143.853,143.857,143.85,143.856,59300000.0
2006-04-06 22:21:00,143.865,143.868,143.864,143.868,45500000.0
2006-04-06 22:22:00,143.869,143.871,143.865,143.865,136000002.0
2006-04-06 22:23:00,143.865,143.865,143.857,143.864,197699999.0
2006-04-06 22:24:00,143.862,143.862,143.844,143.845,146200003.0
2006-04-06 22:25:00,143.846,143.868,143.846,143.857,141199999.0
2006-04-06 22:26:00,143.86,143.865,143.858,143.86,160100000.0
2006-04-06 22:27:00,143.86,143.872,143.857,143.863,587999996.0
2006-04-06 22:28:00,143.859,143.869,143.852,143.865,299999999.0
2006-04-06 22:29:00,143.877,143.877,143.869,143.87,50700001.0
2006-04-06 22:30:00,143.871,143.878,143.869,143.873,84500001.0
2006-04-06 22:31:00,143.869,143.88,143.869,143.879,108200000.0
2006-04-06 22:32:00,143.88,143.884,143.872,143.873,203600000.0
2006-04-06 22:33:00,143.875,143.876,143.866,143.872,202500001.0
2006-04-06 22:34:00,143.868,143.874,143.857,143.866,213700001.0
2006-04-06 22:35:00,143.863,143.876,143.863,143.864,98800000.0
2006-04-06 22:36:00,143.87,143.88,143.87,143.87,572599992.0
2006-04-06 22:37:00,143.868,143.873,143.862,143.862,227900000.0
2006-04-06 22:38:00,143.855,143.865,143.855,143.86,190600000.0
2006-04-06 22:39:00,143.86,143.867,143.856,143.863,290399998.0
2006-04-06 22:40:00,143.865,143.879,143.86,143.867,523600000.0
2006-04-06 22:41:00,143.868,143.874,143.863,143.863,197400001.0
2006-04-06 22:42:00,143.87,143.875,143.862,143.862,286899999.0
2006-04-06 22:43:00,143.867,143.873,143.858,143.858,114299998.0
2006-04-06 22:44:00,143.861,143.876,143.861,143.87,230199999.0
2006-04-06 22:45:00,143.872,143.879,143.865,143.872,356700000.0
2006-04-06 22:46:00,143.88,143.889,143.88,143.886,78300002.0
2006-04-06 22:47:00,143.888,143.895,143.888,143.892,93500000.0
2006-04-06 22:48:00,143.888,143.89,143.873,143.888,393000005.0
2006-04-06 22:49:00,143.887,143.893,143.871,143.878,427599995.0
2006-04-06 22:50:00,143.875,143.875,143.864,143.873,153900000.0
2006-04-06 22:51:00,143.875,143.887,143.875,143.884,192600000.0
2006-04-06 22:52:00,143.889,143.913,143.889,143.913,195300000.0
2006-04-06 22:53:00,143.913,143.927,143.913,143.927,216500003.0
2006-04-06 22:54:00,143.93,143.93,143.924,143.927,272399999.0
2006-04-06 22:55:00,143.92,143.93,143.92,143.925,104100001.0
2006-04-06 22:56:00,143.932,143.942,143.932,143.94,145400002.0
2006-04-06 22:57:00,143.937,143.948,143.937,143.944,257499999.0
2006-04-06 22:58:00,143.949,143.956,143.943,143.956,78300001.0
2006-04-06 22:59:00,143.965,143.965,143.94,143.95,156900000.0
2006-04-06 23:00:00,143.97,143.97,143.963,143.963,84300000.0
2006-04-06 23:01:00,143.96,144.014,143.956,144.006,68000000.0
2006-04-06 23:02:00,143.99,143.997,143.943,143.973,133699997.0
2006-04-06 23:03:00,143.967,143.995,143.948,143.995,152399999.0
2006-04-06 23:04:00,144.005,144.011,143.953,143.956,154100000.0
2006-04-06 23:05:00,143.954,143.989,143.954,143.967,74300000.0
2006-04-06 23:06:00,143.954,143.98,143.949,143.962,111000000.0
2006-04-06 23:07:00,143.969,143.969,143.94,143.969,93300001.0
2006-04-06 23:08:00,143.955,143.981,143.94,143.96,73299999.0
2006-04-06 23:09:00,143.95,143.958,143.933,143.939,64800001.0
2006-04-06 23:10:00,143.945,143.95,143.92,143.936,134399999.0
2006-04-06 23:11:00,143.939,143.956,143.892,143.931,129500000.0
2006-04-06 23:12:00,143.957,143.961,143.92,143.942,88300001.0
2006-04-06 23:13:00,143.931,143.984,143.901,143.984,91700001.0
2006-04-06 23:14:00,143.973,144.0,143.97,143.99,146900002.0
2006-04-06 23:15:00,143.964,143.994,143.949,143.964,51799999.0
2006-04-06 23:16:00,143.987,143.994,143.93,143.94,107899997.0
2006-04-06 23:17:00,143.987,143.994,143.951,143.954,95200002.0
2006-04-06 23:18:00,143.978,143.987,143.959,143.968,82300000.0
2006-04-06 23:19:00,143.975,143.978,143.929,143.95,141799999.0
2006-04-06 23:20:00,143.963,143.986,143.955,143.978,173200002.0
2006-04-06 23:21:00,143.977,143.984,143.94,143.949,81000001.0
2006-04-06 23:22:00,143.97,143.973,143.921,143.924,169200001.0
2006-04-06 23:23:00,143.967,143.979,143.938,143.953,125100000.0
2006-04-06 23:24:00,143.945,143.98,143.945,143.97,81699999.0
2006-04-06 23:25:00,143.984,143.984,143.936,143.95,108600000.0
2006-04-06 23:26:00,143.943,143.967,143.931,143.963,89199998.0
2006-04-06 23:27:00,143.95,143.953,143.941,143.953,21800000.0
2006-04-06 23:28:00,143.946,143.96,143.944,143.96,120400002.0
2006-04-06 23:29:00,143.964,143.965,143.948,143.965,149500001.0
2006-04-06 23:30:00,143.961,143.961,143.952,143.952,99400003.0
2006-04-06 23:31:00,143.953,143.955,143.947,143.954,53200000.0
2006-04-06 23:32:00,143.957,143.957,143.946,143.952,68000000.0
2006-04-06 23:33:00,143.958,143.961,143.917,143.924,101499999.0
2006-04-06 23:34:00,143.921,143.931,143.921,143.925,39300000.0
2006-04-06 23:35:00,143.93,143.935,143.923,143.935,123900002.0
2006-04-06 23:36:00,143.927,143.937,143.921,143.921,110799999.0
2006-04-06 23:37:00,143.927,143.937,143.927,143.93,46300000.0
2006-04-06 23:38:00,143.922,143.928,143.914,143.915,152599999.0
2006-04-06 23:39:00,143.917,143.92,143.904,143.92,71900000.0
2006-04-06 23:40:00,143.917,143.917,143.903,143.903,86500002.0
2006-04-06 23:41:00,143.913,143.924,143.903,143.903,105400000.0
2006-04-06 23:42:00,143.89,143.905,143.89,143.897,81499999.0
2006-04-06 23:43:00,143.909,143.911,143.903,143.907,115000002.0
2006-04-06 23:44:00,143.905,143.915,143.905,143.912,71200000.0
2006-04-06 23:45:00,143.91,143.91,143.905,143.91,96200003.0
2006-04-06 23:46:00,143.91,143.91,143.91,143.91,12800000.0
2006-04-06 23:47:00,143.902,143.902,143.893,143.895,52200000.0
2006-04-06 23:48:00,143.892,143.902,143.886,143.902,121200002.0
2006-04-06 23:49:00,143.904,143.908,143.898,143.908,90300000.0
2006-04-06 23:50:00,143.931,143.944,143.931,143.936,82899999.0
2006-04-06 23:51:00,143.93,143.94,143.927,143.927,105200001.0
2006-04-06 23:52:00,143.928,143.932,143.921,143.921,59000000.0
2006-04-06 23:53:00,143.928,143.929,143.916,143.924,111499998.0
2006-04-06 23:54:00,143.931,143.932,143.921,143.932,60800000.0
2006-04-06 23:55:00,143.928,143.937,143.923,143.935,118300001.0
2006-04-06 23:56:00,143.926,143.93,143.907,143.916,103799999.0
2006-04-06 23:57:00,143.921,143.924,143.921,143.924,64699999.0
2006-04-06 23:58:00,143.912,143.912,143.908,143.909,48500000.0
2006-04-06 23:59:00,143.914,143.915,143.905,143.915,84200000.0
2006-04-07 00:00:00,143.896,143.901,143.895,143.895,85399999.0
2006-04-07 00:01:00,143.901,143.925,143.893,143.893,45500001.0
2006-04-07 00:02:00,143.878,143.891,143.842,143.891,83200000.0
2006-04-07 00:03:00,143.913,143.918,143.91,143.91,177500003.0
2006-04-07 00:04:00,143.907,143.942,143.877,143.942,63199999.0
2006-04-07 00:05:00,143.956,143.958,143.936,143.94,108500001.0
2006-04-07 00:06:00,143.918,143.923,143.912,143.912,84100000.0
2006-04-07 00:07:00,143.907,143.918,143.899,143.918,111300003.0
2006-04-07 00:08:00,143.911,143.911,143.89,143.89,88200001.0
2006-04-07 00:09:00,143.904,143.915,143.903,143.907,38400000.0
2006-04-07 00:10:00,143.897,143.897,143.882,143.887,41600000.0
2006-04-07 00:11:00,143.892,143.918,143.892,143.908,66100000.0
2006-04-07 00:12:00,143.907,143.925,143.904,143.915,40000000.0
2006-04-07 00:13:00,143.91,143.91,143.893,143.893,112800003.0
2006-04-07 00:14:00,143.89,143.89,143.878,143.89,65600000.0
2006-04-07 00:15:00,143.9,143.9,143.887,143.89,124300001.0
2006-04-07 00:16:00,143.893,143.9,143.884,143.891,144600000.0
2006-04-07 00:17:00,143.888,143.89,143.885,143.89,47600000.0
2006-04-07 00:18:00,143.886,143.891,143.871,143.871,55199999.0
2006-04-07 00:19:00,143.861,143.861,143.843,143.853,87900002.0
2006-04-07 00:20:00,143.853,143.857,143.842,143.857,187299999.0
2006-04-07 00:21:00,143.857,143.861,143.842,143.845,60800000.0
2006-04-07 00:22:00,143.845,143.85,143.845,143.845,53700000.0
2006-04-07 00:23:00,143.849,143.852,143.839,143.845,119000002.0
2006-04-07 00:24:00,143.853,143.861,143.85,143.85,137199999.0
2006-04-07 00:25:00,143.86,143.86,143.843,143.853,102700000.0
2006-04-07 00:26:00,143.846,143.852,143.845,143.845,29700000.0
2006-04-07 00:27:00,143.853,143.884,143.853,143.877,61600000.0
2006-04-07 00:28:00,143.874,143.884,143.858,143.858,42700000.0
2006-04-07 00:29:00,143.872,143.883,143.872,143.883,59799999.0
2006-04-07 00:30:00,143.87,143.87,143.851,143.853,95800000.0
2006-04-07 00:31:00,143.848,143.857,143.84,143.841,157500003.0
2006-04-07 00:32:00,143.846,143.849,143.846,143.849,39899998.0
2006-04-07 00:33:00,143.86,143.867,143.86,143.865,55200000.0
2006-04-07 00:34:00,143.863,143.863,143.851,143.851,94000002.0
2006-04-07 00:35:00,143.85,143.867,143.846,143.867,134900000.0
2006-04-07 00:36:00,143.863,143.867,143.856,143.86,81299999.0
2006-04-07 00:37:00,143.862,143.871,143.862,143.864,97400000.0
2006-04-07 00:38:00,143.855,143.855,143.84,143.84,85500000.0
2006-04-07 00:39:00,143.849,143.865,143.849,143.865,25200000.0
2006-04-07 00:40:00,143.856,143.865,143.848,143.865,87400000.0
2006-04-07 00:41:00,143.859,143.859,143.845,143.845,55200000.0
2006-04-07 00:42:00,143.843,143.858,143.84,143.845,93100001.0
2006-04-07 00:43:00,143.848,143.873,143.841,143.863,146399999.0
2006-04-07 00:44:00,143.862,143.862,143.846,143.85,92700000.0
2006-04-07 00:45:00,143.854,143.856,143.846,143.852,134099999.0
2006-04-07 00:46:00,143.846,143.848,143.838,143.838,23500000.0
2006-04-07 00:47:00,143.833,143.85,143.83,143.83,98700000.0
2006-04-07 00:48:00,143.837,143.844,143.831,143.838,82899999.0
2006-04-07 00:49:00,143.831,143.838,143.827,143.835,91100001.0
2006-04-07 00:50:00,143.835,143.843,143.828,143.835,61099999.0
2006-04-07 00:51:00,143.835,143.835,143.808,143.825,61800000.0
2006-04-07 00:52:00,143.828,143.83,143.816,143.825,72800001.0
2006-04-07 00:53:00,143.828,143.83,143.818,143.829,128999999.0
2006-04-07 00:54:00,143.823,143.829,143.81,143.829,146500002.0
2006-04-07 00:55:00,143.832,143.846,143.832,143.843,190999997.0
2006-04-07 00:56:00,143.849,143.855,143.84,143.84,89000001.0
2006-04-07 00:57:00,143.837,143.845,143.833,143.837,138399998.0
2006-04-07 00:58:00,143.842,143.848,143.838,143.841,61600000.0
2006-04-07 00:59:00,143.839,143.842,143.83,143.83,24700000.0
2006-04-07 01:00:00,143.827,143.841,143.827,143.835,67500000.0
2006-04-07 01:01:00,143.838,143.844,143.834,143.844,60800000.0
2006-04-07 01:02:00,143.847,143.847,143.837,143.845,88699999.0
2006-04-07 01:03:00,143.841,143.858,143.841,143.85,87600001.0
2006-04-07 01:04:00,143.843,143.849,143.837,143.841,138200000.0
2006-04-07 01:05:00,143.847,143.855,143.839,143.842,89899999.0
2006-04-07 01:06:00,143.846,143.871,143.846,143.868,43500000.0
2006-04-07 01:07:00,143.865,143.865,143.856,143.864,59800001.0
2006-04-07 01:08:00,143.867,143.872,143.867,143.872,41599999.0
2006-04-07 01:09:00,143.879,143.879,143.866,143.87,91000001.0
2006-04-07 01:10:00,143.868,143.868,143.855,143.855,141200001.0
2006-04-07 01:11:00,143.849,143.849,143.831,143.837,80599999.0
2006-04-07 01:12:00,143.842,143.842,143.828,143.838,164200003.0
2006-04-07 01:13:00,143.835,143.835,143.808,143.808,85599999.0
2006-04-07 01:14:00,143.796,143.816,143.796,143.808,93600000.0
2006-04-07 01:15:00,143.811,143.817,143.803,143.803,86599999.0
2006-04-07 01:16:00,143.805,143.825,143.79,143.825,127800001.0
2006-04-07 01:17:00,143.822,143.828,143.814,143.814,84200001.0
2006-04-07 01:18:00,143.827,143.833,143.827,143.83,36100000.0
2006-04-07 01:19:00,143.821,143.821,143.796,143.796,26000000.0
2006-04-07 01:20:00,143.792,143.826,143.791,143.82,79600001.0
2006-04-07 01:21:00,143.816,143.849,143.816,143.845,58300001.0
2006-04-07 01:22:00,143.842,143.853,143.811,143.825,118099999.0
2006-04-07 01:23:00,143.828,143.83,143.805,143.805,204300002.0
2006-04-07 01:24:00,143.8,143.812,143.793,143.806,129200002.0
2006-04-07 01:25:00,143.807,143.826,143.805,143.825,130399999.0
2006-04-07 01:26:00,143.813,143.817,143.799,143.81,116799998.0
2006-04-07 01:27:00,143.815,143.815,143.793,143.793,109100001.0
2006-04-07 01:28:00,143.794,143.8,143.79,143.79,81500002.0
2006-04-07 01:29:00,143.797,143.797,143.781,143.791,54900000.0
2006-04-07 01:30:00,143.789,143.802,143.788,143.8,160400000.0
2006-04-07 01:31:00,143.795,143.802,143.789,143.793,180399997.0
2006-04-07 01:32:00,143.791,143.791,143.755,143.766,138300002.0
2006-04-07 01:33:00,143.76,143.767,143.753,143.754,52000000.0
2006-04-07 01:34:00,143.762,143.769,143.757,143.766,103300001.0
2006-04-07 01:35:00,143.775,143.779,143.767,143.779,90099999.0
2006-04-07 01:36:00,143.769,143.797,143.769,143.783,173199999.0
2006-04-07 01:37:00,143.784,143.79,143.768,143.768,170900001.0
2006-04-07 01:38:00,143.767,143.772,143.764,143.772,105999998.0
2006-04-07 01:39:00,143.775,143.775,143.754,143.768,107100000.0
2006-04-07 01:40:00,143.775,143.8,143.775,143.8,78300000.0
2006-04-07 01:41:00,143.796,143.796,143.78,143.786,37600000.0
2006-04-07 01:42:00,143.79,143.79,143.759,143.759,111200000.0
2006-04-07 01:43:00,143.75,143.754,143.715,143.724,93400001.0
2006-04-07 01:44:00,143.724,143.729,143.704,143.704,113899997.0
2006-04-07 01:45:00,143.694,143.694,143.661,143.665,40500000.0
2006-04-07 01:46:00,143.656,143.684,143.654,143.684,43899999.0
2006-04-07 01:47:00,143.688,143.691,143.682,143.69,72699999.0
2006-04-07 01:48:00,143.69,143.707,143.69,143.7,113500001.0
2006-04-07 01:49:00,143.689,143.695,143.685,143.685,52500000.0
2006-04-07 01:50:00,143.668,143.691,143.668,143.691,166900002.0
2006-04-07 01:51:00,143.688,143.688,143.666,143.675,60800000.0
2006-04-07 01:52:00,143.666,143.666,143.64,143.647,87000001.0
2006-04-07 01:53:00,143.648,143.655,143.599,143.599,114000002.0
2006-04-07 01:54:00,143.594,143.631,143.593,143.627,57400000.0
2006-04-07 01:55:00,143.644,143.646,143.621,143.646,46400000.0
2006-04-07 01:56:00,143.642,143.646,143.625,143.625,90500000.0
2006-04-07 01:57:00,143.6,143.613,143.6,143.603,60500000.0
2006-04-07 01:58:00,143.611,143.628,143.605,143.62,143900003.0
2006-04-07 01:59:00,143.634,143.667,143.634,143.664,69000000.0
2006-04-07 02:00:00,143.681,143.699,143.681,143.695,77000000.0
2006-04-07 02:01:00,143.704,143.708,143.697,143.697,107900001.0
2006-04-07 02:02:00,143.696,143.702,143.686,143.701,119100000.0
2006-04-07 02:03:00,143.707,143.711,143.695,143.702,79400000.0
2006-04-07 02:04:00,143.698,143.717,143.698,143.705,156000000.0
2006-04-07 02:05:00,143.698,143.719,143.698,143.713,79600000.0
2006-04-07 02:06:00,143.726,143.748,143.726,143.737,34400000.0
2006-04-07 02:07:00,143.734,143.768,143.734,143.756,74800000.0
2006-04-07 02:08:00,143.763,143.771,143.732,143.732,86600000.0
2006-04-07 02:09:00,143.742,143.742,143.715,143.715,94500001.0
2006-04-07 02:10:00,143.724,143.73,143.722,143.73,109000000.0
2006-04-07 02:11:00,143.736,143.739,143.723,143.728,93300000.0
2006-04-07 02:12:00,143.717,143.717,143.698,143.703,105699997.0
2006-04-07 02:13:00,143.705,143.715,143.695,143.706,74199999.0
2006-04-07 02:14:00,143.702,143.717,143.7,143.709,155400003.0
2006-04-07 02:15:00,143.716,143.717,143.703,143.71,67100000.0
2006-04-07 02:16:00,143.703,143.703,143.694,143.697,112799998.0
2006-04-07 02:17:00,143.7,143.709,143.692,143.7,92900000.0
2006-04-07 02:18:00,143.704,143.715,143.698,143.715,60600001.0
2006-04-07 02:19:00,143.708,143.708,143.695,143.699,164199999.0
2006-04-07 02:20:00,143.712,143.719,143.702,143.702,87100001.0
2006-04-07 02:21:00,143.699,143.7,143.686,143.686,104599999.0
2006-04-07 02:22:00,143.673,143.674,143.647,143.674,114799999.0
2006-04-07 02:23:00,143.691,143.716,143.691,143.702,43900000.0
2006-04-07 02:24:00,143.708,143.714,143.701,143.705,78899999.0
2006-04-07 02:25:00,143.695,143.71,143.691,143.7,137799998.0
2006-04-07 02:26:00,143.694,143.694,143.653,143.653,59500000.0
2006-04-07 02:27:00,143.66,143.669,143.652,143.652,104900002.0
2006-04-07 02:28:00,143.65,143.668,143.649,143.656,94599998.0
2006-04-07 02:29:00,143.649,143.661,143.649,143.652,70100000.0
2006-04-07 02:30:00,143.65,143.652,143.634,143.644,68800001.0
2006-04-07 02:31:00,143.653,143.657,143.641,143.657,95000001.0
2006-04-07 02:32:00,143.663,143.682,143.663,143.671,88000000.0
2006-04-07 02:33:00,143.657,143.657,143.637,143.647,46100000.0
2006-04-07 02:34:00,143.649,143.665,143.649,143.665,75100000.0
2006-04-07 02:35:00,143.672,143.689,143.672,143.689,74300000.0
2006-04-07 02:36:00,143.683,143.683,143.665,143.68,123400000.0
2006-04-07 02:37:00,143.68,143.68,143.674,143.678,52800001.0
2006-04-07 02:38:00,143.684,143.684,143.674,143.674,111299998.0
2006-04-07 02:39:00,143.68,143.697,143.68,143.693,140799998.0
2006-04-07 02:40:00,143.7,143.733,143.696,143.733,98299999.0
2006-04-07 02:41:00,143.73,143.738,143.727,143.738,66600000.0
2006-04-07 02:42:00,143.741,143.768,143.741,143.763,63699998.0
2006-04-07 02:43:00,143.759,143.771,143.759,143.771,65000001.0
2006-04-07 02:44:00,143.768,143.768,143.75,143.759,46000000.0
2006-04-07 02:45:00,143.762,143.774,143.762,143.77,109399999.0
2006-04-07 02:46:00,143.774,143.776,143.763,143.776,121200001.0
2006-04-07 02:47:00,143.795,143.825,143.795,143.825,14400000.0
2006-04-07 02:48:00,143.83,143.841,143.823,143.831,47200000.0
2006-04-07 02:49:00,143.823,143.823,143.817,143.819,59700002.0
2006-04-07 02:50:00,143.815,143.815,143.81,143.81,83800001.0
2006-04-07 02:51:00,143.806,143.819,143.806,143.814,79800000.0
2006-04-07 02:52:00,143.814,143.823,143.811,143.823,121400002.0
2006-04-07 02:53:00,143.812,143.824,143.806,143.81,235800003.0
2006-04-07 02:54:00,143.802,143.802,143.772,143.784,52800000.0
2006-04-07 02:55:00,143.801,143.824,143.8,143.812,157399999.0
2006-04-07 02:56:00,143.835,143.844,143.827,143.827,112199998.0
2006-04-07 02:57:00,143.817,143.824,143.807,143.807,127399997.0
2006-04-07 02:58:00,143.81,143.844,143.802,143.844,94600000.0
2006-04-07 02:59:00,143.841,143.842,143.822,143.841,65900001.0
2006-04-07 03:00:00,143.852,143.852,143.836,143.846,85200000.0
2006-04-07 03:01:00,143.847,143.859,143.842,143.842,73100000.0
2006-04-07 03:02:00,143.839,143.848,143.825,143.826,56600000.0
2006-04-07 03:03:00,143.813,143.835,143.803,143.812,100099999.0
2006-04-07 03:04:00,143.809,143.813,143.787,143.787,52699999.0
2006-04-07 03:05:00,143.786,143.791,143.769,143.79,94199999.0
2006-04-07 03:06:00,143.794,143.794,143.771,143.776,88800002.0
2006-04-07 03:07:00,143.772,143.79,143.772,143.79,37200000.0
2006-04-07 03:08:00,143.796,143.807,143.796,143.802,58800000.0
2006-04-07 03:09:00,143.8,143.814,143.8,143.811,78999998.0
2006-04-07 03:10:00,143.827,143.867,143.827,143.837,124599996.0
2006-04-07 03:11:00,143.83,143.877,143.829,143.877,211800000.0
2006-04-07 03:12:00,143.873,143.873,143.856,143.862,94699996.0
2006-04-07 03:13:00,143.877,143.893,143.877,143.888,111600000.0
2006-04-07 03:14:00,143.884,143.935,143.884,143.913,141099999.0
2006-04-07 03:15:00,143.904,143.917,143.902,143.912,157999998.0
2006-04-07 03:16:00,143.924,143.934,143.915,143.922,182299999.0
2006-04-07 03:17:00,143.931,143.956,143.928,143.956,80600002.0
2006-04-07 03:18:00,143.959,143.959,143.939,143.953,32400000.0
2006-04-07 03:19:00,143.931,143.931,143.891,143.903,40800000.0
2006-04-07 03:20:00,143.906,143.909,143.894,143.894,73599999.0
2006-04-07 03:21:00,143.911,143.926,143.911,143.917,86799999.0
2006-04-07 03:22:00,143.91,143.918,143.905,143.918,139399998.0
2006-04-07 03:23:00,143.915,143.915,143.893,143.893,61400000.0
2006-04-07 03:24:00,143.895,143.908,143.895,143.902,73800001.0
2006-04-07 03:25:00,143.901,143.902,143.889,143.89,91300000.0
2006-04-07 03:26:00,143.889,143.889,143.849,143.855,81700000.0
2006-04-07 03:27:00,143.828,143.828,143.756,143.756,85200001.0
2006-04-07 03:28:00,143.743,143.743,143.726,143.743,102400002.0
2006-04-07 03:29:00,143.74,143.782,143.737,143.775,96100001.0
2006-04-07 03:30:00,143.753,143.753,143.732,143.741,84900000.0
2006-04-07 03:31:00,143.733,143.759,143.733,143.759,33100000.0
2006-04-07 03:32:00,143.77,143.777,143.758,143.758,58200000.0
2006-04-07 03:33:00,143.761,143.769,143.752,143.752,66700001.0
2006-04-07 03:34:00,143.74,143.74,143.71,143.722,101100002.0
2006-04-07 03:35:00,143.721,143.721,143.707,143.707,69300002.0
2006-04-07 03:36:00,143.719,143.745,143.719,143.745,91900000.0
2006-04-07 03:37:00,143.736,143.752,143.735,143.74,45300000.0
2006-04-07 03:38:00,143.735,143.735,143.723,143.729,16900000.0
2006-04-07 03:39:00,143.727,143.727,143.705,143.71,75999999.0
2006-04-07 03:40:00,143.709,143.723,143.709,143.72,184400000.0
2006-04-07 03:41:00,143.713,143.713,143.702,143.702,102799999.0
2006-04-07 03:42:00,143.704,143.715,143.704,143.715,54700000.0
2006-04-07 03:43:00,143.716,143.716,143.714,143.714,20000001.0
2006-04-07 03:44:00,143.722,143.729,143.714,143.719,146699998.0
2006-04-07 03:45:00,143.716,143.716,143.703,143.703,107099998.0
2006-04-07 03:46:00,143.707,143.707,143.682,143.702,59200001.0
2006-04-07 03:47:00,143.702,143.709,143.695,143.699,46100000.0
2006-04-07 03:48:00,143.703,143.73,143.703,143.716,19600000.0
2006-04-07 03:49:00,143.717,143.726,143.71,143.725,201000000.0
2006-04-07 03:50:00,143.726,143.726,143.701,143.701,111000001.0
2006-04-07 03:51:00,143.709,143.709,143.706,143.706,22400000.0
2006-04-07 03:52:00,143.717,143.723,143.717,143.723,13600000.0
2006-04-07 03:53:00,143.721,143.723,143.718,143.722,108400000.0
2006-04-07 03:54:00,143.716,143.721,143.708,143.711,44200000.0
2006-04-07 03:55:00,143.705,143.708,143.696,143.708,76699999.0
2006-04-07 03:56:00,143.703,143.722,143.703,143.716,76200000.0
2006-04-07 03:57:00,143.723,143.725,143.709,143.709,57599999.0
2006-04-07 03:58:00,143.707,143.709,143.7,143.7,118200000.0
2006-04-07 03:59:00,143.702,143.712,143.693,143.709,196200004.0
2006-04-07 04:00:00,143.714,143.724,143.708,143.722,114300000.0
2006-04-07 04:01:00,143.722,143.73,143.718,143.718,73600002.0
2006-04-07 04:02:00,143.713,143.717,143.712,143.712,93699998.0
2006-04-07 04:03:00,143.715,143.718,143.698,143.711,223700003.0
2006-04-07 04:04:00,143.705,143.71,143.705,143.71,35300000.0
2006-04-07 04:05:00,143.699,143.704,143.695,143.701,46600000.0
2006-04-07 04:06:00,143.711,143.711,143.702,143.705,75100000.0
2006-04-07 04:07:00,143.708,143.708,143.701,143.703,34500000.0
2006-04-07 04:08:00,143.705,143.706,143.695,143.706,81100001.0
2006-04-07 04:09:00,143.705,143.719,143.704,143.707,123699997.0
2006-04-07 04:10:00,143.705,143.707,143.702,143.702,88900001.0
2006-04-07 04:11:00,143.698,143.705,143.698,143.702,44200000.0
2006-04-07 04:12:00,143.698,143.711,143.698,143.703,38400000.0
2006-04-07 04:13:00,143.705,143.705,143.684,143.684,65899998.0
2006-04-07 04:14:00,143.674,143.692,143.669,143.684,98100001.0
2006-04-07 04:15:00,143.682,143.684,143.678,143.678,31200000.0
2006-04-07 04:16:00,143.676,143.687,143.676,143.676,115700001.0
2006-04-07 04:17:00,143.685,143.706,143.683,143.706,84200001.0
2006-04-07 04:18:00,143.711,143.713,143.698,143.708,128200000.0
2006-04-07 04:19:00,143.7,143.707,143.695,143.707,95200001.0
2006-04-07 04:20:00,143.71,143.719,143.698,143.698,58000000.0
2006-04-07 04:21:00,143.705,143.73,143.684,143.684,117700002.0
2006-04-07 04:22:00,143.674,143.676,143.631,143.657,164500000.0
2006-04-07 04:23:00,143.664,143.681,143.664,143.681,31599999.0
2006-04-07 04:24:00,143.684,143.699,143.683,143.699,74500001.0
2006-04-07 04:25:00,143.692,143.7,143.683,143.683,168599999.0
2006-04-07 04:26:00,143.681,143.681,143.657,143.665,166199997.0
2006-04-07 04:27:00,143.668,143.685,143.658,143.685,50400000.0
2006-04-07 04:28:00,143.69,143.695,143.687,143.694,89500002.0
2006-04-07 04:29:00,143.692,143.698,143.684,143.691,89900000.0
2006-04-07 04:30:00,143.707,143.707,143.688,143.689,56600000.0
2006-04-07 04:31:00,143.685,143.698,143.685,143.696,121400001.0
2006-04-07 04:32:00,143.705,143.71,143.691,143.71,106200002.0
2006-04-07 04:33:00,143.711,143.711,143.688,143.688,82799999.0
2006-04-07 04:34:00,143.688,143.693,143.681,143.689,116699999.0
2006-04-07 04:35:00,143.683,143.691,143.676,143.678,157500000.0
2006-04-07 04:36:00,143.684,143.689,143.677,143.685,181299999.0
2006-04-07 04:37:00,143.698,143.702,143.691,143.693,109399999.0
2006-04-07 04:38:00,143.699,143.703,143.691,143.691,93200002.0
2006-04-07 04:39:00,143.697,143.697,143.681,143.681,61700000.0
2006-04-07 04:40:00,143.691,143.7,143.691,143.7,75100000.0
2006-04-07 04:41:00,143.701,143.703,143.692,143.697,39200000.0
2006-04-07 04:42:00,143.697,143.697,143.685,143.69,89900001.0
2006-04-07 04:43:00,143.688,143.688,143.683,143.683,6400000.0
2006-04-07 04:44:00,143.688,143.7,143.684,143.684,87899999.0
2006-04-07 04:45:00,143.687,143.689,143.667,143.667,98000003.0
2006-04-07 04:46:00,143.673,143.68,143.663,143.663,107000003.0
2006-04-07 04:47:00,143.677,143.679,143.658,143.668,271200003.0
2006-04-07 04:48:00,143.672,143.682,143.672,143.677,162100001.0
2006-04-07 04:49:00,143.668,143.668,143.658,143.667,105899998.0
2006-04-07 04:50:00,143.664,143.675,143.66,143.668,56100000.0
2006-04-07 04:51:00,143.675,143.687,143.673,143.686,204299996.0
2006-04-07 04:52:00,143.682,143.682,143.667,143.667,42300000.0
2006-04-07 04:53:00,143.677,143.677,143.666,143.666,101400002.0
2006-04-07 04:54:00,143.67,143.675,143.665,143.665,108100001.0
2006-04-07 04:55:00,143.659,143.66,143.647,143.647,88599999.0
2006-04-07 04:56:00,143.645,143.65,143.632,143.638,111099999.0
2006-04-07 04:57:00,143.64,143.648,143.64,143.644,41800000.0
2006-04-07 04:58:00,143.651,143.653,143.644,143.647,68300000.0
2006-04-07 04:59:00,143.64,143.655,143.64,143.647,165800000.0
2006-04-07 05:00:00,143.643,143.645,143.634,143.637,90700000.0
2006-04-07 05:01:00,143.639,143.678,143.639,143.672,131099999.0
2006-04-07 05:02:00,143.679,143.687,143.658,143.684,131899999.0
2006-04-07 05:03:00,143.68,143.68,143.658,143.658,141099998.0
2006-04-07 05:04:00,143.656,143.671,143.656,143.671,80700000.0
2006-04-07 05:05:00,143.672,143.682,143.669,143.669,72200001.0
2006-04-07 05:06:00,143.665,143.68,143.664,143.672,40900000.0
2006-04-07 05:07:00,143.665,143.67,143.657,143.657,50399999.0
2006-04-07 05:08:00,143.66,143.675,143.66,143.664,89600001.0
2006-04-07 05:09:00,143.671,143.677,143.667,143.677,89799999.0
2006-04-07 05:10:00,143.668,143.668,143.659,143.66,82699999.0
2006-04-07 05:11:00,143.656,143.682,143.656,143.68,71599999.0
2006-04-07 05:12:00,143.673,143.685,143.658,143.674,89200000.0
2006-04-07 05:13:00,143.673,143.676,143.66,143.674,132599998.0
2006-04-07 05:14:00,143.672,143.672,143.656,143.659,72600001.0
2006-04-07 05:15:00,143.659,143.661,143.648,143.654,75899999.0
2006-04-07 05:16:00,143.658,143.665,143.655,143.665,97200002.0
2006-04-07 05:17:00,143.654,143.67,143.649,143.649,73600001.0
2006-04-07 05:18:00,143.651,143.651,143.637,143.637,56700001.0
2006-04-07 05:19:00,143.642,143.658,143.642,143.649,80999999.0
2006-04-07 05:20:00,143.658,143.658,143.646,143.656,99600001.0
2006-04-07 05:21:00,143.655,143.655,143.64,143.64,120800001.0
2006-04-07 05:22:00,143.65,143.655,143.648,143.652,113999998.0
2006-04-07 05:23:00,143.642,143.662,143.642,143.662,44799999.0
2006-04-07 05:24:00,143.66,143.66,143.645,143.65,75499999.0
2006-04-07 05:25:00,143.656,143.657,143.656,143.657,47100000.0
2006-04-07 05:26:00,143.658,143.658,143.627,143.629,42800000.0
2006-04-07 05:27:00,143.628,143.643,143.628,143.63,54100000.0
2006-04-07 05:28:00,143.624,143.645,143.624,143.645,76500000.0
2006-04-07 05:29:00,143.642,143.642,143.622,143.635,95100000.0
2006-04-07 05:30:00,143.63,143.638,143.628,143.633,125399999.0
2006-04-07 05:31:00,143.639,143.645,143.639,143.642,28500000.0
2006-04-07 05:32:00,143.638,143.65,143.629,143.641,70100000.0
2006-04-07 05:33:00,143.653,143.664,143.646,143.664,73600002.0
2006-04-07 05:34:00,143.658,143.664,143.657,143.664,39500000.0
2006-04-07 05:35:00,143.669,143.672,143.664,143.664,58900000.0
2006-04-07 05:36:00,143.659,143.666,143.659,143.666,19200000.0
2006-04-07 05:37:00,143.64,143.643,143.637,143.639,56400000.0
2006-04-07 05:38:00,143.648,143.652,143.648,143.652,8800000.0
2006-04-07 05:39:00,143.663,143.666,143.657,143.663,57800000.0
2006-04-07 05:40:00,143.668,143.678,143.659,143.664,56600001.0
2006-04-07 05:41:00,143.655,143.656,143.646,143.646,59700000.0
2006-04-07 05:42:00,143.648,143.648,143.648,143.648,4800000.0
2006-04-07 05:43:00,143.655,143.655,143.645,143.645,92599997.0
2006-04-07 05:44:00,143.647,143.658,143.647,143.657,112400002.0
2006-04-07 05:45:00,143.66,143.667,143.655,143.667,87200000.0
2006-04-07 05:46:00,143.66,143.66,143.655,143.655,33500000.0
2006-04-07 05:47:00,143.657,143.667,143.657,143.66,45100000.0
2006-04-07 05:48:00,143.665,143.665,143.66,143.66,45299998.0
2006-04-07 05:49:00,143.674,143.686,143.652,143.663,116000000.0
2006-04-07 05:50:00,143.666,143.666,143.65,143.656,82500000.0
2006-04-07 05:51:00,143.653,143.661,143.653,143.661,75600002.0
2006-04-07 05:52:00,143.649,143.658,143.648,143.648,87499998.0
2006-04-07 05:53:00,143.648,143.656,143.629,143.629,177799999.0
2006-04-07 05:54:00,143.628,143.638,143.628,143.638,40700000.0
2006-04-07 05:55:00,143.636,143.636,143.624,143.625,36500000.0
2006-04-07 05:56:00,143.627,143.627,143.61,143.61,110999999.0
2006-04-07 05:57:00,143.605,143.605,143.589,143.602,60699999.0
2006-04-07 05:58:00,143.606,143.606,143.556,143.562,125899999.0
2006-04-07 05:59:00,143.565,143.571,143.558,143.561,196600002.0
2006-04-07 06:00:00,143.552,143.569,143.546,143.553,139900001.0
2006-04-07 06:01:00,143.553,143.558,143.552,143.552,68700000.0
2006-04-07 06:02:00,143.545,143.545,143.535,143.535,31300000.0
2006-04-07 06:03:00,143.528,143.544,143.527,143.535,98500000.0
2006-04-07 06:04:00,143.527,143.528,143.527,143.528,43100001.0
2006-04-07 06:05:00,143.525,143.546,143.518,143.546,54600000.0
2006-04-07 06:06:00,143.547,143.548,143.528,143.546,160600000.0
2006-04-07 06:07:00,143.543,143.553,143.543,143.546,150700002.0
2006-04-07 06:08:00,143.554,143.578,143.547,143.549,152800001.0
2006-04-07 06:09:00,143.541,143.553,143.537,143.552,80899998.0
2006-04-07 06:10:00,143.547,143.55,143.538,143.545,67700000.0
2006-04-07 06:11:00,143.543,143.582,143.542,143.581,96300003.0
2006-04-07 06:12:00,143.574,143.574,143.558,143.558,127900001.0
2006-04-07 06:13:00,143.563,143.57,143.554,143.554,85499999.0
2006-04-07 06:14:00,143.561,143.577,143.558,143.565,92100001.0
2006-04-07 06:15:00,143.569,143.569,143.555,143.562,72400000.0
2006-04-07 06:16:00,143.566,143.583,143.561,143.579,66799999.0
2006-04-07 06:17:00,143.572,143.572,143.549,143.56,92000001.0
2006-04-07 06:18:00,143.552,143.558,143.547,143.551,50800001.0
2006-04-07 06:19:00,143.555,143.556,143.54,143.54,105199999.0
2006-04-07 06:20:00,143.539,143.551,143.539,143.551,30400000.0
2006-04-07 06:21:00,143.552,143.555,143.54,143.54,75200001.0
2006-04-07 06:22:00,143.537,143.547,143.534,143.534,75200000.0
2006-04-07 06:23:00,143.532,143.532,143.515,143.52,163100000.0
2006-04-07 06:24:00,143.524,143.526,143.524,143.526,5600000.0
2006-04-07 06:25:00,143.538,143.543,143.53,143.533,91399999.0
2006-04-07 06:26:00,143.539,143.568,143.539,143.568,51600002.0
2006-04-07 06:27:00,143.576,143.576,143.562,143.562,67300000.0
2006-04-07 06:28:00,143.562,143.572,143.556,143.556,50700000.0
2006-04-07 06:29:00,143.574,143.581,143.574,143.581,5600000.0
2006-04-07 06:30:00,143.588,143.602,143.585,143.585,115399998.0
2006-04-07 06:31:00,143.59,143.59,143.59,143.59,46700000.0
2006-04-07 06:32:00,143.595,143.613,143.595,143.612,58099999.0
2006-04-07 06:33:00,143.623,143.623,143.612,143.615,104899999.0
2006-04-07 06:34:00,143.615,143.624,143.61,143.61,59199999.0
2006-04-07 06:35:00,143.615,143.623,143.604,143.605,181799998.0
2006-04-07 06:36:00,143.606,143.606,143.592,143.593,66099999.0
2006-04-07 06:37:00,143.598,143.601,143.592,143.592,124699998.0
2006-04-07 06:38:00,143.593,143.593,143.589,143.593,64699999.0
2006-04-07 06:39:00,143.59,143.595,143.588,143.593,83599998.0
2006-04-07 06:40:00,143.584,143.599,143.584,143.585,126100001.0
2006-04-07 06:41:00,143.585,143.59,143.585,143.59,97400002.0
2006-04-07 06:42:00,143.593,143.602,143.591,143.595,92799997.0
2006-04-07 06:43:00,143.597,143.601,143.595,143.595,194100003.0
2006-04-07 06:44:00,143.601,143.601,143.572,143.572,61600000.0
2006-04-07 06:45:00,143.576,143.58,143.56,143.56,83099999.0
2006-04-07 06:46:00,143.56,143.577,143.555,143.568,83900000.0
2006-04-07 06:47:00,143.563,143.563,143.55,143.55,46600000.0
2006-04-07 06:48:00,143.554,143.554,143.546,143.546,62399999.0
2006-04-07 06:49:00,143.54,143.541,143.535,143.535,34400000.0
2006-04-07 06:50:00,143.527,143.539,143.517,143.539,121699999.0
2006-04-07 06:51:00,143.542,143.549,143.536,143.548,66400000.0
2006-04-07 06:52:00,143.545,143.547,143.53,143.53,127699996.0
2006-04-07 06:53:00,143.534,143.545,143.534,143.545,70200000.0
2006-04-07 06:54:00,143.542,143.551,143.532,143.532,156399998.0
2006-04-07 06:55:00,143.532,143.557,143.532,143.548,80000000.0
2006-04-07 06:56:00,143.552,143.552,143.535,143.547,131100000.0
2006-04-07 06:57:00,143.551,143.553,143.545,143.55,92700001.0
2006-04-07 06:58:00,143.549,143.554,143.541,143.554,155000000.0
2006-04-07 06:59:00,143.556,143.559,143.55,143.552,113599996.0
2006-04-07 07:00:00,143.554,143.559,143.542,143.543,134300001.0
2006-04-07 07:01:00,143.533,143.545,143.533,143.54,38400000.0
2006-04-07 07:02:00,143.535,143.541,143.535,143.538,115300003.0
2006-04-07 07:03:00,143.547,143.55,143.542,143.55,107700002.0
2006-04-07 07:04:00,143.554,143.57,143.554,143.558,156099997.0
2006-04-07 07:05:00,143.543,143.555,143.543,143.55,101400001.0
2006-04-07 07:06:00,143.552,143.564,143.55,143.557,127999999.0
2006-04-07 07:07:00,143.565,143.565,143.56,143.56,27200000.0
2006-04-07 07:08:00,143.559,143.563,143.552,143.561,99699999.0
2006-04-07 07:09:00,143.567,143.576,143.567,143.576,26400000.0
2006-04-07 07:10:00,143.589,143.591,143.573,143.573,55200000.0
2006-04-07 07:11:00,143.556,143.563,143.548,143.559,181899998.0
2006-04-07 07:12:00,143.557,143.582,143.556,143.581,128600001.0
2006-04-07 07:13:00,143.582,143.587,143.582,143.582,61299999.0
2006-04-07 07:14:00,143.576,143.591,143.576,143.587,103500004.0
2006-04-07 07:15:00,143.586,143.597,143.568,143.568,156999998.0
2006-04-07 07:16:00,143.566,143.577,143.565,143.577,44000000.0
2006-04-07 07:17:00,143.572,143.573,143.557,143.573,79100001.0
2006-04-07 07:18:00,143.574,143.584,143.568,143.58,122199998.0
2006-04-07 07:19:00,143.578,143.587,143.578,143.582,60000001.0
2006-04-07 07:20:00,143.572,143.586,143.572,143.585,31000000.0
2006-04-07 07:21:00,143.589,143.594,143.581,143.589,66500002.0
2006-04-07 07:22:00,143.582,143.601,143.582,143.595,33900000.0
2006-04-07 07:23:00,143.603,143.603,143.594,143.602,47200000.0
2006-04-07 07:24:00,143.604,143.608,143.603,143.608,68200000.0
2006-04-07 07:25:00,143.6,143.609,143.595,143.595,60400000.0
2006-04-07 07:26:00,143.6,143.605,143.598,143.6,145099997.0
2006-04-07 07:27:00,143.6,143.6,143.582,143.582,93100000.0
2006-04-07 07:28:00,143.592,143.599,143.591,143.599,125400001.0
2006-04-07 07:29:00,143.595,143.605,143.595,143.6,131699998.0
2006-04-07 07:30:00,143.605,143.641,143.605,143.619,82999999.0
2006-04-07 07:31:00,143.61,143.61,143.602,143.603,37600001.0
2006-04-07 07:32:00,143.602,143.602,143.592,143.6,72800001.0
2006-04-07 07:33:00,143.6,143.606,143.585,143.585,74200000.0
2006-04-07 07:34:00,143.587,143.588,143.58,143.588,72000000.0
2006-04-07 07:35:00,143.58,143.58,143.565,143.575,85300001.0
2006-04-07 07:36:00,143.582,143.583,143.576,143.576,69600000.0
2006-04-07 07:37:00,143.578,143.585,143.577,143.577,39500000.0
2006-04-07 07:38:00,143.578,143.593,143.571,143.582,178199998.0
2006-04-07 07:39:00,143.568,143.58,143.567,143.571,158500001.0
2006-04-07 07:40:00,143.566,143.576,143.566,143.571,39300000.0
2006-04-07 07:41:00,143.566,143.577,143.565,143.577,125299999.0
2006-04-07 07:42:00,143.577,143.602,143.577,143.602,126299998.0
2006-04-07 07:43:00,143.608,143.63,143.608,143.628,75300002.0
2006-04-07 07:44:00,143.623,143.636,143.615,143.636,80300001.0
2006-04-07 07:45:00,143.632,143.632,143.615,143.615,105900001.0
2006-04-07 07:46:00,143.621,143.622,143.621,143.622,14400000.0
2006-04-07 07:47:00,143.635,143.654,143.635,143.654,57500002.0
2006-04-07 07:48:00,143.661,143.664,143.657,143.657,116599999.0
2006-04-07 07:49:00,143.654,143.654,143.642,143.654,104200000.0
2006-04-07 07:50:00,143.652,143.661,143.644,143.661,19800000.0
2006-04-07 07:51:00,143.67,143.692,143.67,143.691,50800000.0
2006-04-07 07:52:00,143.683,143.699,143.68,143.685,74600000.0
2006-04-07 07:53:00,143.696,143.705,143.696,143.7,86200004.0
2006-04-07 07:54:00,143.695,143.699,143.687,143.687,104600000.0
2006-04-07 07:55:00,143.69,143.712,143.69,143.712,58200000.0
2006-04-07 07:56:00,143.705,143.705,143.691,143.692,61899998.0
2006-04-07 07:57:00,143.702,143.707,143.69,143.69,60800000.0
2006-04-07 07:58:00,143.697,143.713,143.695,143.707,30400000.0
2006-04-07 07:59:00,143.699,143.717,143.699,143.717,87700000.0
2006-04-07 08:00:00,143.718,143.727,143.718,143.727,91699999.0
2006-04-07 08:01:00,143.727,143.727,143.717,143.719,49099999.0
2006-04-07 08:02:00,143.72,143.725,143.72,143.725,27600000.0
2006-04-07 08:03:00,143.718,143.729,143.718,143.726,75800001.0
2006-04-07 08:04:00,143.73,143.73,143.722,143.724,101199999.0
2006-04-07 08:05:00,143.725,143.73,143.723,143.73,29600000.0
2006-04-07 08:06:00,143.732,143.743,143.73,143.743,138400003.0
2006-04-07 08:07:00,143.736,143.736,143.723,143.723,74500003.0
2006-04-07 08:08:00,143.725,143.725,143.725,143.725,15700000.0
2006-04-07 08:09:00,143.731,143.747,143.731,143.747,81899998.0
2006-04-07 08:10:00,143.758,143.773,143.748,143.773,59400000.0
2006-04-07 08:11:00,143.788,143.792,143.773,143.788,120099999.0
2006-04-07 08:12:00,143.793,143.793,143.776,143.776,136999997.0
2006-04-07 08:13:00,143.766,143.769,143.757,143.758,112299999.0
2006-04-07 08:14:00,143.754,143.766,143.752,143.766,64799999.0
2006-04-07 08:15:00,143.763,143.771,143.75,143.76,145700001.0
2006-04-07 08:16:00,143.747,143.76,143.743,143.76,46900000.0
2006-04-07 08:17:00,143.747,143.747,143.738,143.738,8000000.0
2006-04-07 08:18:00,143.726,143.744,143.726,143.738,43000002.0
2006-04-07 08:19:00,143.733,143.741,143.731,143.731,100100002.0
2006-04-07 08:20:00,143.733,143.747,143.726,143.726,113600002.0
2006-04-07 08:21:00,143.724,143.732,143.724,143.724,134600002.0
2006-04-07 08:22:00,143.721,143.727,143.721,143.725,58300000.0
2006-04-07 08:23:00,143.716,143.72,143.712,143.716,224099997.0
2006-04-07 08:24:00,143.713,143.713,143.704,143.708,71099999.0
2006-04-07 08:25:00,143.708,143.708,143.695,143.695,24500000.0
2006-04-07 08:26:00,143.707,143.71,143.706,143.706,51500000.0
2006-04-07 08:27:00,143.702,143.709,143.693,143.693,62100000.0
2006-04-07 08:28:00,143.704,143.716,143.7,143.7,130400002.0
2006-04-07 08:29:00,143.712,143.718,143.71,143.713,39099999.0
2006-04-07 08:30:00,143.719,143.727,143.708,143.713,96900000.0
2006-04-07 08:31:00,143.731,143.742,143.712,143.712,52000000.0
2006-04-07 08:32:00,143.684,143.684,143.643,143.65,33600000.0
2006-04-07 08:33:00,143.642,143.688,143.642,143.688,73500001.0
2006-04-07 08:34:00,143.687,143.702,143.682,143.688,69299999.0
2006-04-07 08:35:00,143.677,143.688,143.666,143.677,41600000.0
2006-04-07 08:36:00,143.676,143.676,143.664,143.665,180100004.0
2006-04-07 08:37:00,143.675,143.696,143.673,143.696,111799999.0
2006-04-07 08:38:00,143.682,143.682,143.637,143.637,29800000.0
2006-04-07 08:39:00,143.639,143.65,143.638,143.647,112399999.0
2006-04-07 08:40:00,143.643,143.647,143.642,143.647,58000000.0
2006-04-07 08:41:00,143.642,143.651,143.641,143.641,175199999.0
2006-04-07 08:42:00,143.634,143.644,143.615,143.644,110100000.0
2006-04-07 08:43:00,143.647,143.653,143.634,143.643,101399997.0
2006-04-07 08:44:00,143.647,143.647,143.609,143.612,109799998.0
2006-04-07 08:45:00,143.62,143.638,143.62,143.623,84299999.0
2006-04-07 08:46:00,143.61,143.611,143.596,143.6,74199999.0
2006-04-07 08:47:00,143.591,143.61,143.591,143.601,65300000.0
2006-04-07 08:48:00,143.597,143.611,143.59,143.599,109500004.0
2006-04-07 08:49:00,143.58,143.598,143.58,143.584,148199995.0
2006-04-07 08:50:00,143.583,143.596,143.579,143.595,67200000.0
2006-04-07 08:51:00,143.6,143.602,143.589,143.602,105199998.0
2006-04-07 08:52:00,143.594,143.594,143.559,143.559,151000000.0
2006-04-07 08:53:00,143.55,143.551,143.514,143.523,123800002.0
2006-04-07 08:54:00,143.508,143.519,143.494,143.494,111299999.0
2006-04-07 08:55:00,143.504,143.51,143.504,143.508,122000002.0
2006-04-07 08:56:00,143.512,143.523,143.512,143.512,54800000.0
2006-04-07 08:57:00,143.506,143.506,143.493,143.493,142700002.0
2006-04-07 08:58:00,143.497,143.507,143.48,143.48,39200000.0
2006-04-07 08:59:00,143.476,143.476,143.461,143.467,107500000.0
2006-04-07 09:00:00,143.465,143.475,143.436,143.436,112399998.0
2006-04-07 09:01:00,143.437,143.45,143.399,143.399,170600003.0
2006-04-07 09:02:00,143.406,143.437,143.406,143.425,38399999.0
2006-04-07 09:03:00,143.425,143.425,143.347,143.347,166500002.0
2006-04-07 09:04:00,143.339,143.353,143.328,143.345,123400003.0
2006-04-07 09:05:00,143.353,143.36,143.353,143.353,87099999.0
2006-04-07 09:06:00,143.352,143.352,143.334,143.339,120100001.0
2006-04-07 09:07:00,143.35,143.384,143.35,143.372,87700002.0
2006-04-07 09:08:00,143.36,143.366,143.348,143.348,119100001.0
2006-04-07 09:09:00,143.338,143.338,143.324,143.335,114600001.0
2006-04-07 09:10:00,143.321,143.335,143.321,143.335,53100000.0
2006-04-07 09:11:00,143.335,143.335,143.302,143.322,72099999.0
2006-04-07 09:12:00,143.323,143.333,143.323,143.325,169199998.0
2006-04-07 09:13:00,143.325,143.325,143.299,143.308,102500000.0
2006-04-07 09:14:00,143.306,143.324,143.306,143.318,80100000.0
2006-04-07 09:15:00,143.319,143.325,143.309,143.325,109400000.0
2006-04-07 09:16:00,143.327,143.329,143.266,143.267,119800002.0
2006-04-07 09:17:00,143.255,143.28,143.246,143.247,122999999.0
2006-04-07 09:18:00,143.258,143.29,143.258,143.287,113499998.0
2006-04-07 09:19:00,143.277,143.279,143.268,143.275,109999999.0
2006-04-07 09:20:00,143.269,143.297,143.269,143.288,47200000.0
2006-04-07 09:21:00,143.282,143.289,143.276,143.289,61799999.0
2006-04-07 09:22:00,143.314,143.331,143.291,143.292,100000001.0
2006-04-07 09:23:00,143.306,143.313,143.294,143.305,249499997.0
2006-04-07 09:24:00,143.316,143.326,143.277,143.277,72399999.0
2006-04-07 09:25:00,143.28,143.294,143.262,143.262,56999998.0
2006-04-07 09:26:00,143.252,143.252,143.168,143.168,161199998.0
2006-04-07 09:27:00,143.191,143.207,143.191,143.199,135399999.0
2006-04-07 09:28:00,143.199,143.214,143.194,143.213,97499999.0
2006-04-07 09:29:00,143.214,143.233,143.214,143.233,98700001.0
2006-04-07 09:30:00,143.229,143.229,143.2,143.201,84700000.0
2006-04-07 09:31:00,143.195,143.208,143.185,143.208,47100001.0
2006-04-07 09:32:00,143.203,143.222,143.203,143.21,69099999.0
2006-04-07 09:33:00,143.196,143.21,143.196,143.21,52799999.0
2006-04-07 09:34:00,143.213,143.236,143.212,143.228,106400001.0
2006-04-07 09:35:00,143.23,143.247,143.225,143.247,141500000.0
2006-04-07 09:36:00,143.251,143.251,143.235,143.247,48800000.0
2006-04-07 09:37:00,143.253,143.268,143.231,143.268,103800000.0
2006-04-07 09:38:00,143.275,143.284,143.275,143.282,62000000.0
2006-04-07 09:39:00,143.278,143.294,143.276,143.28,133300001.0
2006-04-07 09:40:00,143.282,143.303,143.281,143.289,122099999.0
2006-04-07 09:41:00,143.284,143.294,143.274,143.274,110600001.0
2006-04-07 09:42:00,143.277,143.284,143.274,143.284,115100004.0
2006-04-07 09:43:00,143.284,143.328,143.284,143.315,121899998.0
2006-04-07 09:44:00,143.319,143.323,143.291,143.291,130999999.0
2006-04-07 09:45:00,143.3,143.304,143.282,143.282,55200000.0
2006-04-07 09:46:00,143.278,143.28,143.268,143.28,59899999.0
2006-04-07 09:47:00,143.278,143.278,143.251,143.251,36000000.0
2006-04-07 09:48:00,143.252,143.254,143.241,143.241,34700000.0
2006-04-07 09:49:00,143.239,143.243,143.23,143.238,103400000.0
2006-04-07 09:50:00,143.243,143.259,143.242,143.259,97599999.0
2006-04-07 09:51:00,143.262,143.262,143.241,143.26,118600000.0
2006-04-07 09:52:00,143.266,143.274,143.261,143.261,69599998.0
2006-04-07 09:53:00,143.272,143.28,143.263,143.28,90200001.0
2006-04-07 09:54:00,143.284,143.295,143.279,143.288,98999999.0
2006-04-07 09:55:00,143.281,143.313,143.279,143.308,103199998.0
2006-04-07 09:56:00,143.306,143.314,143.3,143.314,119400002.0
2006-04-07 09:57:00,143.309,143.322,143.309,143.32,139699997.0
2006-04-07 09:58:00,143.336,143.348,143.33,143.33,76800001.0
2006-04-07 09:59:00,143.32,143.322,143.307,143.313,153999996.0
2006-04-07 10:00:00,143.303,143.315,143.303,143.303,74100001.0
2006-04-07 10:01:00,143.287,143.318,143.287,143.308,79699998.0
2006-04-07 10:02:00,143.302,143.302,143.294,143.298,67999999.0
2006-04-07 10:03:00,143.287,143.311,143.287,143.311,26400000.0
2006-04-07 10:04:00,143.322,143.322,143.312,143.312,88199999.0
2006-04-07 10:05:00,143.314,143.322,143.311,143.32,72500000.0
2006-04-07 10:06:00,143.32,143.325,143.316,143.32,90299997.0
2006-04-07 10:07:00,143.322,143.329,143.317,143.318,43100000.0
2006-04-07 10:08:00,143.322,143.322,143.314,143.315,62100000.0
2006-04-07 10:09:00,143.317,143.317,143.295,143.303,164299998.0
2006-04-07 10:10:00,143.314,143.318,143.31,143.31,94499999.0
2006-04-07 10:11:00,143.318,143.371,143.318,143.371,129000001.0
2006-04-07 10:12:00,143.383,143.385,143.368,143.372,64000000.0
2006-04-07 10:13:00,143.375,143.388,143.358,143.388,98200000.0
2006-04-07 10:14:00,143.397,143.399,143.376,143.387,58300000.0
2006-04-07 10:15:00,143.382,143.399,143.37,143.37,105200000.0
2006-04-07 10:16:00,143.366,143.377,143.36,143.362,82500001.0
2006-04-07 10:17:00,143.36,143.383,143.359,143.38,61400001.0
2006-04-07 10:18:00,143.392,143.429,143.392,143.42,116300002.0
2006-04-07 10:19:00,143.415,143.438,143.415,143.435,63100000.0
2006-04-07 10:20:00,143.428,143.43,143.416,143.423,176000003.0
2006-04-07 10:21:00,143.425,143.43,143.414,143.423,60400000.0
2006-04-07 10:22:00,143.43,143.462,143.43,143.462,160599999.0
2006-04-07 10:23:00,143.463,143.476,143.45,143.464,91899998.0
2006-04-07 10:24:00,143.461,143.471,143.461,143.468,89899999.0
2006-04-07 10:25:00,143.478,143.516,143.478,143.516,139900001.0
2006-04-07 10:26:00,143.517,143.524,143.497,143.497,91700001.0
2006-04-07 10:27:00,143.499,143.502,143.483,143.502,151799999.0
2006-04-07 10:28:00,143.485,143.502,143.485,143.492,66800000.0
2006-04-07 10:29:00,143.498,143.498,143.485,143.497,120299999.0
2006-04-07 10:30:00,143.5,143.5,143.488,143.488,97900000.0
2006-04-07 10:31:00,143.485,143.493,143.475,143.475,93499999.0
2006-04-07 10:32:00,143.473,143.485,143.464,143.477,119600001.0
2006-04-07 10:33:00,143.471,143.485,143.467,143.481,110300001.0
2006-04-07 10:34:00,143.473,143.473,143.463,143.463,83299999.0
2006-04-07 10:35:00,143.459,143.459,143.421,143.421,92099998.0
2006-04-07 10:36:00,143.414,143.417,143.404,143.405,109899998.0
2006-04-07 10:37:00,143.407,143.41,143.403,143.403,116799999.0
2006-04-07 10:38:00,143.411,143.427,143.411,143.415,52799999.0
2006-04-07 10:39:00,143.411,143.422,143.41,143.422,53500001.0
2006-04-07 10:40:00,143.429,143.448,143.421,143.43,205200002.0
2006-04-07 10:41:00,143.416,143.43,143.415,143.425,94599998.0
2006-04-07 10:42:00,143.422,143.437,143.422,143.426,71600000.0
2006-04-07 10:43:00,143.44,143.458,143.439,143.448,115600000.0
2006-04-07 10:44:00,143.451,143.466,143.441,143.454,66099999.0
2006-04-07 10:45:00,143.453,143.461,143.449,143.459,65700000.0
2006-04-07 10:46:00,143.444,143.444,143.41,143.411,37300000.0
2006-04-07 10:47:00,143.42,143.428,143.415,143.415,90800001.0
2006-04-07 10:48:00,143.413,143.413,143.396,143.404,125699998.0
2006-04-07 10:49:00,143.391,143.391,143.375,143.375,72200000.0
2006-04-07 10:50:00,143.374,143.379,143.36,143.372,165500000.0
2006-04-07 10:51:00,143.388,143.402,143.388,143.394,41300000.0
2006-04-07 10:52:00,143.377,143.387,143.371,143.371,127700002.0
2006-04-07 10:53:00,143.385,143.396,143.371,143.371,116200000.0
2006-04-07 10:54:00,143.379,143.382,143.363,143.381,58900000.0
2006-04-07 10:55:00,143.387,143.387,143.373,143.373,200100005.0
2006-04-07 10:56:00,143.383,143.385,143.356,143.367,90899998.0
2006-04-07 10:57:00,143.372,143.372,143.363,143.367,38000000.0
2006-04-07 10:58:00,143.369,143.382,143.369,143.375,105799999.0
2006-04-07 10:59:00,143.375,143.382,143.364,143.364,73500001.0
2006-04-07 11:00:00,143.375,143.383,143.375,143.376,52100000.0
2006-04-07 11:01:00,143.375,143.391,143.375,143.38,100400000.0
2006-04-07 11:02:00,143.367,143.369,143.362,143.364,47000000.0
2006-04-07 11:03:00,143.36,143.362,143.356,143.362,54399999.0
2006-04-07 11:04:00,143.364,143.364,143.344,143.345,129799998.0
2006-04-07 11:05:00,143.354,143.354,143.342,143.351,147400001.0
2006-04-07 11:06:00,143.36,143.369,143.36,143.369,115200000.0
2006-04-07 11:07:00,143.364,143.365,143.357,143.357,84700000.0
2006-04-07 11:08:00,143.359,143.38,143.359,143.37,90999999.0
2006-04-07 11:09:00,143.393,143.402,143.381,143.388,74300000.0
2006-04-07 11:10:00,143.386,143.395,143.386,143.39,111899999.0
2006-04-07 11:11:00,143.397,143.427,143.397,143.42,56300000.0
2006-04-07 11:12:00,143.43,143.435,143.404,143.429,121399999.0
2006-04-07 11:13:00,143.429,143.43,143.422,143.422,50099999.0
2006-04-07 11:14:00,143.413,143.42,143.394,143.416,57200001.0
2006-04-07 11:15:00,143.413,143.437,143.413,143.437,122100000.0
2006-04-07 11:16:00,143.444,143.458,143.444,143.454,142899999.0
2006-04-07 11:17:00,143.452,143.452,143.41,143.428,137900000.0
2006-04-07 11:18:00,143.43,143.435,143.418,143.433,188599997.0
2006-04-07 11:19:00,143.431,143.431,143.419,143.424,67399999.0
2006-04-07 11:20:00,143.42,143.433,143.416,143.416,87799999.0
2006-04-07 11:21:00,143.425,143.434,143.418,143.418,107999999.0
2006-04-07 11:22:00,143.421,143.423,143.417,143.421,95700000.0
2006-04-07 11:23:00,143.419,143.429,143.419,143.422,99000001.0
2006-04-07 11:24:00,143.422,143.422,143.404,143.404,42500000.0
2006-04-07 11:25:00,143.403,143.431,143.403,143.42,135300000.0
2006-04-07 11:26:00,143.414,143.42,143.409,143.42,59900001.0
2006-04-07 11:27:00,143.421,143.43,143.4,143.412,110399999.0
2006-04-07 11:28:00,143.422,143.441,143.422,143.43,89900000.0
2006-04-07 11:29:00,143.436,143.436,143.42,143.421,117000002.0
2006-04-07 11:30:00,143.431,143.446,143.431,143.432,51900000.0
2006-04-07 11:31:00,143.431,143.45,143.429,143.443,81600000.0
2006-04-07 11:32:00,143.445,143.462,143.445,143.462,73300000.0
2006-04-07 11:33:00,143.47,143.472,143.463,143.472,113499999.0
2006-04-07 11:34:00,143.487,143.512,143.487,143.504,107500000.0
2006-04-07 11:35:00,143.494,143.508,143.482,143.482,173499995.0
2006-04-07 11:36:00,143.492,143.495,143.477,143.485,112800000.0
2006-04-07 11:37:00,143.49,143.508,143.489,143.508,164399999.0
2006-04-07 11:38:00,143.509,143.515,143.496,143.496,56800000.0
2006-04-07 11:39:00,143.49,143.505,143.485,143.489,83800000.0
2006-04-07 11:40:00,143.477,143.477,143.47,143.47,31600000.0
2006-04-07 11:41:00,143.473,143.495,143.473,143.492,72800000.0
2006-04-07 11:42:00,143.488,143.488,143.471,143.471,44700000.0
2006-04-07 11:43:00,143.481,143.49,143.472,143.487,65500000.0
2006-04-07 11:44:00,143.49,143.49,143.46,143.46,100800000.0
2006-04-07 11:45:00,143.455,143.474,143.439,143.473,98700000.0
2006-04-07 11:46:00,143.473,143.475,143.466,143.466,119700000.0
2006-04-07 11:47:00,143.462,143.466,143.44,143.44,115999998.0
2006-04-07 11:48:00,143.449,143.459,143.449,143.452,81500000.0
2006-04-07 11:49:00,143.446,143.463,143.446,143.463,133800001.0
2006-04-07 11:50:00,143.455,143.466,143.449,143.466,49900000.0
2006-04-07 11:51:00,143.465,143.49,143.465,143.49,91600002.0
2006-04-07 11:52:00,143.478,143.484,143.467,143.467,158500002.0
2006-04-07 11:53:00,143.47,143.477,143.468,143.473,59400000.0
2006-04-07 11:54:00,143.471,143.471,143.451,143.455,137400000.0
2006-04-07 11:55:00,143.453,143.458,143.437,143.443,110599999.0
2006-04-07 11:56:00,143.447,143.449,143.443,143.446,103299998.0
2006-04-07 11:57:00,143.448,143.451,143.439,143.442,72499999.0
2006-04-07 11:58:00,143.441,143.449,143.439,143.449,56000000.0
2006-04-07 11:59:00,143.45,143.456,143.441,143.456,189299997.0
2006-04-07 12:00:00,143.455,143.479,143.455,143.478,72700001.0
2006-04-07 12:01:00,143.497,143.504,143.494,143.502,104000000.0
2006-04-07 12:02:00,143.505,143.532,143.505,143.527,153200000.0
2006-04-07 12:03:00,143.523,143.528,143.517,143.52,135399999.0
2006-04-07 12:04:00,143.518,143.518,143.492,143.496,56800000.0
2006-04-07 12:05:00,143.501,143.518,143.501,143.515,131900000.0
2006-04-07 12:06:00,143.521,143.528,143.518,143.522,55700001.0
2006-04-07 12:07:00,143.52,143.549,143.52,143.549,54000000.0
2006-04-07 12:08:00,143.545,143.548,143.539,143.539,92800002.0
2006-04-07 12:09:00,143.535,143.544,143.531,143.544,75100000.0
2006-04-07 12:10:00,143.553,143.567,143.551,143.567,64800000.0
2006-04-07 12:11:00,143.58,143.603,143.58,143.6,51500001.0
2006-04-07 12:12:00,143.592,143.592,143.582,143.589,76000000.0
2006-04-07 12:13:00,143.595,143.608,143.595,143.605,69600001.0
2006-04-07 12:14:00,143.613,143.627,143.608,143.627,94499999.0
2006-04-07 12:15:00,143.628,143.628,143.599,143.615,112699999.0
2006-04-07 12:16:00,143.616,143.616,143.603,143.607,126100003.0
2006-04-07 12:17:00,143.61,143.618,143.59,143.595,53900000.0
2006-04-07 12:18:00,143.599,143.603,143.598,143.603,83699999.0
2006-04-07 12:19:00,143.595,143.595,143.562,143.573,186699995.0
2006-04-07 12:20:00,143.575,143.59,143.575,143.587,79900000.0
2006-04-07 12:21:00,143.586,143.591,143.569,143.575,81300000.0
2006-04-07 12:22:00,143.578,143.58,143.539,143.539,51200000.0
2006-04-07 12:23:00,143.531,143.547,143.522,143.545,187100002.0
2006-04-07 12:24:00,143.551,143.558,143.539,143.552,56900000.0
2006-04-07 12:25:00,143.561,143.561,143.538,143.538,95700001.0
2006-04-07 12:26:00,143.54,143.553,143.536,143.538,82300001.0
2006-04-07 12:27:00,143.525,143.525,143.521,143.522,20100000.0
2006-04-07 12:28:00,143.524,143.529,143.523,143.524,117500000.0
2006-04-07 12:29:00,143.533,143.533,143.522,143.525,135900002.0
2006-04-07 12:30:00,143.525,143.538,143.523,143.538,78799999.0
2006-04-07 12:31:00,143.537,143.537,143.529,143.534,129999999.0
2006-04-07 12:32:00,143.543,143.543,143.528,143.528,157500001.0
2006-04-07 12:33:00,143.536,143.548,143.536,143.548,37900000.0
2006-04-07 12:34:00,143.548,143.553,143.544,143.55,83500000.0
2006-04-07 12:35:00,143.542,143.542,143.465,143.465,87400000.0
2006-04-07 12:36:00,143.462,143.462,143.425,143.425,51200000.0
2006-04-07 12:37:00,143.408,143.427,143.407,143.422,160100003.0
2006-04-07 12:38:00,143.417,143.437,143.416,143.416,77700001.0
2006-04-07 12:39:00,143.414,143.471,143.412,143.471,28800000.0
2006-04-07 12:40:00,143.505,143.546,143.505,143.546,61199999.0
2006-04-07 12:41:00,143.541,143.562,143.535,143.535,77399999.0
2006-04-07 12:42:00,143.519,143.522,143.503,143.503,140599999.0
2006-04-07 12:43:00,143.513,143.543,143.513,143.543,128500004.0
2006-04-07 12:44:00,143.547,143.556,143.524,143.548,100400000.0
2006-04-07 12:45:00,143.56,143.56,143.553,143.553,112600002.0
2006-04-07 12:46:00,143.546,143.546,143.486,143.49,119800001.0
2006-04-07 12:47:00,143.481,143.504,143.481,143.483,50100000.0
2006-04-07 12:48:00,143.497,143.545,143.497,143.545,64300000.0
2006-04-07 12:49:00,143.536,143.536,143.515,143.528,112900001.0
2006-04-07 12:50:00,143.527,143.527,143.507,143.525,80800000.0
2006-04-07 12:51:00,143.528,143.528,143.503,143.503,69500001.0
2006-04-07 12:52:00,143.507,143.526,143.507,143.52,22400000.0
2006-04-07 12:53:00,143.529,143.531,143.52,143.521,132800000.0
2006-04-07 12:54:00,143.507,143.518,143.503,143.513,76100001.0
2006-04-07 12:55:00,143.514,143.52,143.511,143.517,51500000.0
2006-04-07 12:56:00,143.517,143.524,143.498,143.498,102800002.0
2006-04-07 12:57:00,143.499,143.5,143.472,143.478,166799996.0
2006-04-07 12:58:00,143.48,143.489,143.474,143.489,123500000.0
2006-04-07 12:59:00,143.494,143.506,143.489,143.496,143300000.0
2006-04-07 13:00:00,143.527,143.545,143.509,143.545,148000003.0
2006-04-07 13:01:00,143.545,143.564,143.535,143.55,48200000.0
2006-04-07 13:02:00,143.544,143.559,143.544,143.548,104299998.0
2006-04-07 13:03:00,143.556,143.563,143.548,143.55,82600001.0
2006-04-07 13:04:00,143.549,143.554,143.539,143.55,88700001.0
2006-04-07 13:05:00,143.548,143.55,143.536,143.536,120399999.0
2006-04-07 13:06:00,143.525,143.541,143.522,143.537,66300001.0
2006-04-07 13:07:00,143.547,143.558,143.547,143.553,36800000.0
2006-04-07 13:08:00,143.548,143.548,143.54,143.541,42800000.0
2006-04-07 13:09:00,143.547,143.565,143.547,143.556,86300000.0
2006-04-07 13:10:00,143.545,143.559,143.545,143.559,61900001.0
2006-04-07 13:11:00,143.557,143.562,143.545,143.557,121799999.0
2006-04-07 13:12:00,143.558,143.566,143.556,143.557,94200001.0
2006-04-07 13:13:00,143.557,143.561,143.55,143.553,48500000.0
2006-04-07 13:14:00,143.545,143.549,143.536,143.543,64400001.0
2006-04-07 13:15:00,143.538,143.543,143.53,143.543,99900000.0
2006-04-07 13:16:00,143.539,143.544,143.534,143.538,112999999.0
2006-04-07 13:17:00,143.534,143.546,143.534,143.536,63700000.0
2006-04-07 13:18:00,143.535,143.541,143.529,143.54,123299999.0
2006-04-07 13:19:00,143.534,143.541,143.533,143.538,38400000.0
2006-04-07 13:20:00,143.536,143.536,143.502,143.502,31200000.0
2006-04-07 13:21:00,143.479,143.481,143.468,143.479,90000001.0
2006-04-07 13:22:00,143.477,143.477,143.47,143.471,66900000.0
2006-04-07 13:23:00,143.467,143.486,143.466,143.482,116300001.0
2006-04-07 13:24:00,143.477,143.477,143.462,143.471,148899998.0
2006-04-07 13:25:00,143.467,143.475,143.46,143.462,54100000.0
2006-04-07 13:26:00,143.459,143.466,143.455,143.463,77100002.0
2006-04-07 13:27:00,143.461,143.476,143.461,143.476,63099998.0
2006-04-07 13:28:00,143.472,143.49,143.472,143.49,133000003.0
2006-04-07 13:29:00,143.478,143.478,143.463,143.476,86999999.0
2006-04-07 13:30:00,143.458,143.458,143.4,143.403,101799999.0
2006-04-07 13:31:00,143.394,143.418,143.387,143.409,84500001.0
2006-04-07 13:32:00,143.398,143.423,143.398,143.408,86099999.0
2006-04-07 13:33:00,143.423,143.45,143.417,143.45,56600001.0
2006-04-07 13:34:00,143.447,143.47,143.447,143.47,93599997.0
2006-04-07 13:35:00,143.464,143.476,143.464,143.468,113600002.0
2006-04-07 13:36:00,143.481,143.492,143.461,143.488,76500000.0
2006-04-07 13:37:00,143.493,143.503,143.488,143.503,120799998.0
2006-04-07 13:38:00,143.505,143.512,143.489,143.489,97500001.0
2006-04-07 13:39:00,143.492,143.501,143.489,143.495,66400000.0
2006-04-07 13:40:00,143.495,143.506,143.493,143.493,110200001.0
2006-04-07 13:41:00,143.479,143.479,143.434,143.436,26200000.0
2006-04-07 13:42:00,143.443,143.459,143.443,143.459,77400000.0
2006-04-07 13:43:00,143.466,143.476,143.466,143.468,94199999.0
2006-04-07 13:44:00,143.463,143.478,143.463,143.47,104099999.0
2006-04-07 13:45:00,143.465,143.469,143.45,143.45,111000002.0
2006-04-07 13:46:00,143.452,143.455,143.452,143.455,48500001.0
2006-04-07 13:47:00,143.448,143.454,143.448,143.45,110299999.0
2006-04-07 13:48:00,143.451,143.454,143.434,143.454,93099999.0
2006-04-07 13:49:00,143.448,143.458,143.44,143.448,107699998.0
2006-04-07 13:50:00,143.436,143.454,143.436,143.449,36800000.0
2006-04-07 13:51:00,143.458,143.461,143.45,143.45,92600000.0
2006-04-07 13:52:00,143.467,143.49,143.467,143.488,44599999.0
2006-04-07 13:53:00,143.488,143.519,143.484,143.515,25300000.0
2006-04-07 13:54:00,143.527,143.537,143.503,143.503,71200001.0
2006-04-07 13:55:00,143.499,143.522,143.499,143.511,37000000.0
2006-04-07 13:56:00,143.512,143.532,143.512,143.526,41300000.0
2006-04-07 13:57:00,143.528,143.546,143.521,143.532,135500003.0
2006-04-07 13:58:00,143.526,143.533,143.5,143.5,80300000.0
2006-04-07 13:59:00,143.504,143.515,143.48,143.48,120000000.0
2006-04-07 14:00:00,143.475,143.491,143.47,143.485,128600000.0
2006-04-07 14:01:00,143.479,143.501,143.479,143.497,151999999.0
2006-04-07 14:02:00,143.491,143.506,143.488,143.492,93899999.0
2006-04-07 14:03:00,143.494,143.502,143.487,143.487,128900000.0
2006-04-07 14:04:00,143.491,143.507,143.491,143.507,94399999.0
2006-04-07 14:05:00,143.506,143.508,143.492,143.495,116199998.0
2006-04-07 14:06:00,143.498,143.522,143.498,143.522,81000000.0
2006-04-07 14:07:00,143.514,143.516,143.506,143.509,49500000.0
2006-04-07 14:08:00,143.511,143.52,143.507,143.519,90100000.0
2006-04-07 14:09:00,143.52,143.54,143.52,143.524,31200000.0
2006-04-07 14:10:00,143.523,143.535,143.522,143.523,91699997.0
2006-04-07 14:11:00,143.532,143.547,143.527,143.528,80600001.0
2006-04-07 14:12:00,143.542,143.549,143.542,143.547,53600000.0
2006-04-07 14:13:00,143.543,143.551,143.528,143.548,118500000.0
2006-04-07 14:14:00,143.549,143.556,143.549,143.556,1600000.0
2006-04-07 14:15:00,143.552,143.565,143.535,143.565,126000000.0
2006-04-07 14:16:00,143.566,143.567,143.553,143.559,76300000.0
2006-04-07 14:17:00,143.571,143.579,143.571,143.579,8800000.0
2006-04-07 14:18:00,143.587,143.594,143.573,143.575,80700000.0
2006-04-07 14:19:00,143.582,143.593,143.573,143.588,88799997.0
2006-04-07 14:20:00,143.609,143.622,143.595,143.61,63999999.0
2006-04-07 14:21:00,143.605,143.616,143.576,143.576,60100000.0
2006-04-07 14:22:00,143.582,143.585,143.564,143.57,140599999.0
2006-04-07 14:23:00,143.575,143.593,143.571,143.581,136900000.0
2006-04-07 14:24:00,143.591,143.614,143.576,143.614,97200002.0
2006-04-07 14:25:00,143.61,143.622,143.609,143.615,108499998.0
2006-04-07 14:26:00,143.607,143.615,143.6,143.615,94500000.0
2006-04-07 14:27:00,143.608,143.608,143.571,143.588,147899999.0
2006-04-07 14:28:00,143.56,143.574,143.525,143.525,82399999.0
2006-04-07 14:29:00,143.515,143.523,143.471,143.478,132600001.0
2006-04-07 14:30:00,143.468,143.6,143.449,143.593,144000001.0
2006-04-07 14:31:00,143.595,143.595,143.42,143.541,75900000.0
2006-04-07 14:32:00,143.579,143.579,143.526,143.551,108399999.0
2006-04-07 14:33:00,143.552,143.649,143.545,143.645,237299999.0
2006-04-07 14:34:00,143.647,143.657,143.626,143.634,79100001.0
2006-04-07 14:35:00,143.633,143.671,143.626,143.66,109300001.0
2006-04-07 14:36:00,143.655,143.658,143.616,143.651,78599999.0
2006-04-07 14:37:00,143.67,143.674,143.644,143.651,229699995.0
2006-04-07 14:38:00,143.64,143.65,143.525,143.525,123799998.0
2006-04-07 14:39:00,143.509,143.585,143.509,143.553,44200000.0
2006-04-07 14:40:00,143.535,143.579,143.524,143.573,62000001.0
2006-04-07 14:41:00,143.577,143.587,143.531,143.532,174900002.0
2006-04-07 14:42:00,143.544,143.615,143.544,143.599,50400000.0
2006-04-07 14:43:00,143.59,143.613,143.581,143.586,127199999.0
2006-04-07 14:44:00,143.601,143.618,143.596,143.615,77000001.0
2006-04-07 14:45:00,143.632,143.666,143.632,143.66,54400000.0
2006-04-07 14:46:00,143.669,143.669,143.583,143.583,111599998.0
2006-04-07 14:47:00,143.555,143.579,143.547,143.574,100299999.0
2006-04-07 14:48:00,143.577,143.621,143.57,143.613,107500000.0
2006-04-07 14:49:00,143.619,143.643,143.619,143.639,84199998.0
2006-04-07 14:50:00,143.649,143.651,143.593,143.598,76599999.0
2006-04-07 14:51:00,143.593,143.616,143.588,143.597,106800002.0
2006-04-07 14:52:00,143.572,143.572,143.552,143.552,85500000.0
2006-04-07 14:53:00,143.529,143.547,143.529,143.532,92300000.0
2006-04-07 14:54:00,143.513,143.513,143.481,143.513,129099997.0
2006-04-07 14:55:00,143.528,143.539,143.5,143.51,72900001.0
2006-04-07 14:56:00,143.517,143.524,143.493,143.493,128299999.0
2006-04-07 14:57:00,143.495,143.496,143.486,143.493,88699998.0
2006-04-07 14:58:00,143.49,143.591,143.49,143.58,108499999.0
2006-04-07 14:59:00,143.578,143.587,143.557,143.575,152400000.0
2006-04-07 15:00:00,143.572,143.591,143.557,143.589,54400000.0
2006-04-07 15:01:00,143.592,143.596,143.579,143.585,94400000.0
2006-04-07 15:02:00,143.591,143.607,143.59,143.605,103499999.0
2006-04-07 15:03:00,143.603,143.611,143.593,143.593,62000001.0
2006-04-07 15:04:00,143.588,143.592,143.565,143.565,60800001.0
2006-04-07 15:05:00,143.548,143.548,143.49,143.49,109200000.0
2006-04-07 15:06:00,143.501,143.535,143.501,143.53,88699998.0
2006-04-07 15:07:00,143.536,143.536,143.513,143.514,46400000.0
2006-04-07 15:08:00,143.524,143.526,143.496,143.496,63900000.0
2006-04-07 15:09:00,143.481,143.481,143.457,143.457,73200002.0
2006-04-07 15:10:00,143.428,143.437,143.347,143.347,151800001.0
2006-04-07 15:11:00,143.323,143.323,143.3,143.3,101800000.0
2006-04-07 15:12:00,143.298,143.32,143.267,143.267,140599999.0
2006-04-07 15:13:00,143.255,143.255,143.235,143.242,113200002.0
2006-04-07 15:14:00,143.256,143.3,143.256,143.29,119100000.0
2006-04-07 15:15:00,143.287,143.327,143.287,143.315,58400000.0
2006-04-07 15:16:00,143.313,143.317,143.307,143.307,61600000.0
2006-04-07 15:17:00,143.314,143.321,143.289,143.289,108099999.0
2006-04-07 15:18:00,143.284,143.292,143.227,143.227,52899999.0
2006-04-07 15:19:00,143.202,143.219,143.186,143.205,197599999.0
2006-04-07 15:20:00,143.211,143.211,143.05,143.055,88100000.0
2006-04-07 15:21:00,143.068,143.096,143.068,143.082,74200001.0
2006-04-07 15:22:00,143.068,143.141,143.062,143.141,123900004.0
2006-04-07 15:23:00,143.138,143.149,143.122,143.122,130600000.0
2006-04-07 15:24:00,143.124,143.135,143.117,143.135,185400002.0
2006-04-07 15:25:00,143.129,143.129,143.107,143.12,38300000.0
2006-04-07 15:26:00,143.132,143.159,143.122,143.15,81400000.0
2006-04-07 15:27:00,143.158,143.184,143.114,143.114,141100000.0
2006-04-07 15:28:00,143.112,143.121,143.096,143.121,55400000.0
2006-04-07 15:29:00,143.119,143.125,143.107,143.116,144699999.0
2006-04-07 15:30:00,143.114,143.115,143.092,143.115,133899999.0
2006-04-07 15:31:00,143.116,143.128,143.111,143.115,97400000.0
2006-04-07 15:32:00,143.113,143.135,143.103,143.11,62900000.0
2006-04-07 15:33:00,143.108,143.128,143.106,143.118,117699997.0
2006-04-07 15:34:00,143.121,143.132,143.115,143.129,63399999.0
2006-04-07 15:35:00,143.135,143.135,143.11,143.11,105300001.0
2006-04-07 15:36:00,143.115,143.118,143.031,143.031,118800002.0
2006-04-07 15:37:00,143.016,143.041,143.008,143.041,145500002.0
2006-04-07 15:38:00,143.037,143.094,143.037,143.094,44700000.0
2006-04-07 15:39:00,143.118,143.126,143.092,143.092,84799999.0
2006-04-07 15:40:00,143.082,143.109,143.074,143.109,75999999.0
2006-04-07 15:41:00,143.104,143.104,143.089,143.089,30299999.0
2006-04-07 15:42:00,143.068,143.073,143.057,143.059,139699998.0
2006-04-07 15:43:00,143.048,143.058,143.034,143.048,135099998.0
2006-04-07 15:44:00,143.035,143.061,143.032,143.046,80899999.0
2006-04-07 15:45:00,143.048,143.071,143.048,143.059,95400001.0
2006-04-07 15:46:00,143.046,143.076,143.046,143.07,93999998.0
2006-04-07 15:47:00,143.079,143.09,143.069,143.09,105300000.0
2006-04-07 15:48:00,143.095,143.095,143.079,143.079,199800005.0
2006-04-07 15:49:00,143.069,143.103,143.069,143.103,140800002.0
2006-04-07 15:50:00,143.103,143.106,143.099,143.099,104199999.0
2006-04-07 15:51:00,143.093,143.097,143.081,143.084,71600000.0
2006-04-07 15:52:00,143.084,143.085,143.067,143.067,96800000.0
2006-04-07 15:53:00,143.07,143.078,143.063,143.063,193599999.0
2006-04-07 15:54:00,143.067,143.073,143.058,143.06,114099999.0
2006-04-07 15:55:00,143.061,143.091,143.061,143.091,65399998.0
2006-04-07 15:56:00,143.098,143.098,143.048,143.048,39200000.0
2006-04-07 15:57:00,143.023,143.023,142.955,142.958,108400000.0
2006-04-07 15:58:00,142.957,143.004,142.957,142.999,105400002.0
2006-04-07 15:59:00,142.994,142.994,142.976,142.992,115900001.0
2006-04-07 16:00:00,143.003,143.003,142.944,142.944,80600000.0
2006-04-07 16:01:00,142.943,142.943,142.932,142.933,72999998.0
2006-04-07 16:02:00,142.942,142.947,142.933,142.935,70800000.0
2006-04-07 16:03:00,142.962,142.962,142.935,142.945,75600001.0
2006-04-07 16:04:00,142.943,142.943,142.923,142.933,55800001.0
2006-04-07 16:05:00,142.917,142.917,142.852,142.86,112499999.0
2006-04-07 16:06:00,142.854,142.854,142.816,142.816,57800000.0
2006-04-07 16:07:00,142.821,142.845,142.814,142.845,49000000.0
2006-04-07 16:08:00,142.86,142.869,142.85,142.85,179799998.0
2006-04-07 16:09:00,142.833,142.846,142.833,142.845,63200000.0
2006-04-07 16:10:00,142.837,142.84,142.823,142.84,70900000.0
2006-04-07 16:11:00,142.844,142.862,142.836,142.862,59999999.0
2006-04-07 16:12:00,142.867,142.874,142.846,142.846,47800000.0
2006-04-07 16:13:00,142.857,142.888,142.843,142.888,124799997.0
2006-04-07 16:14:00,142.896,142.896,142.869,142.884,51600000.0
2006-04-07 16:15:00,142.886,142.908,142.878,142.889,137700000.0
2006-04-07 16:16:00,142.887,142.899,142.877,142.877,103400001.0
2006-04-07 16:17:00,142.888,142.899,142.884,142.892,148999999.0
2006-04-07 16:18:00,142.889,142.903,142.889,142.901,174099996.0
2006-04-07 16:19:00,142.899,142.905,142.893,142.905,169099996.0
2006-04-07 16:20:00,142.908,142.91,142.889,142.9,132699999.0
2006-04-07 16:21:00,142.898,142.903,142.888,142.891,59200001.0
2006-04-07 16:22:00,142.867,142.879,142.836,142.84,128500001.0
2006-04-07 16:23:00,142.815,142.822,142.773,142.81,103800000.0
2006-04-07 16:24:00,142.808,142.813,142.789,142.799,83700000.0
2006-04-07 16:25:00,142.79,142.798,142.774,142.798,69600001.0
2006-04-07 16:26:00,142.797,142.806,142.791,142.793,141399999.0
2006-04-07 16:27:00,142.776,142.788,142.754,142.757,135799999.0
2006-04-07 16:28:00,142.749,142.765,142.746,142.765,42900000.0
2006-04-07 16:29:00,142.772,142.778,142.693,142.693,135199998.0
2006-04-07 16:30:00,142.713,142.735,142.713,142.734,62999999.0
2006-04-07 16:31:00,142.725,142.748,142.725,142.74,142300001.0
2006-04-07 16:32:00,142.746,142.769,142.74,142.769,147000001.0
2006-04-07 16:33:00,142.786,142.802,142.774,142.802,168900000.0
2006-04-07 16:34:00,142.8,142.842,142.8,142.838,106700000.0
2006-04-07 16:35:00,142.85,142.856,142.822,142.822,139600003.0
2006-04-07 16:36:00,142.806,142.834,142.805,142.83,87200000.0
2006-04-07 16:37:00,142.826,142.837,142.826,142.833,85100000.0
2006-04-07 16:38:00,142.822,142.824,142.81,142.814,130300001.0
2006-04-07 16:39:00,142.817,142.818,142.809,142.818,77799998.0
2006-04-07 16:40:00,142.808,142.813,142.799,142.813,44800000.0
2006-04-07 16:41:00,142.827,142.836,142.817,142.836,62100000.0
2006-04-07 16:42:00,142.855,142.869,142.855,142.868,63000000.0
2006-04-07 16:43:00,142.873,142.878,142.854,142.854,59800000.0
2006-04-07 16:44:00,142.865,142.898,142.855,142.898,127700000.0
2006-04-07 16:45:00,142.907,142.92,142.896,142.92,89400001.0
2006-04-07 16:46:00,142.921,142.927,142.915,142.915,50400000.0
2006-04-07 16:47:00,142.915,142.924,142.909,142.924,56800000.0
2006-04-07 16:48:00,142.92,142.925,142.913,142.919,57900001.0
2006-04-07 16:49:00,142.922,142.938,142.922,142.93,103799999.0
2006-04-07 16:50:00,142.941,142.96,142.941,142.96,56000000.0
2006-04-07 16:51:00,142.958,142.958,142.942,142.943,101499998.0
2006-04-07 16:52:00,142.947,142.966,142.947,142.954,84500000.0
2006-04-07 16:53:00,142.96,142.966,142.948,142.95,67800000.0
2006-04-07 16:54:00,142.957,142.957,142.927,142.927,67499999.0
2006-04-07 16:55:00,142.912,142.962,142.912,142.962,37600000.0
2006-04-07 16:56:00,142.992,143.002,142.946,142.946,62700001.0
2006-04-07 16:57:00,142.925,142.941,142.919,142.935,46800000.0
2006-04-07 16:58:00,142.927,142.973,142.927,142.973,106100001.0
2006-04-07 16:59:00,143.005,143.032,142.962,142.962,87099999.0
2006-04-07 17:00:00,142.952,143.016,142.95,143.004,111500001.0
2006-04-07 17:01:00,142.999,143.022,142.999,143.022,82399998.0
2006-04-07 17:02:00,143.019,143.047,143.019,143.045,114899998.0
2006-04-07 17:03:00,143.04,143.05,143.028,143.035,157699996.0
2006-04-07 17:04:00,143.04,143.044,143.0,143.003,78400000.0
2006-04-07 17:05:00,142.995,143.006,142.991,142.998,112100000.0
2006-04-07 17:06:00,143.005,143.03,143.005,143.019,62399999.0
2006-04-07 17:07:00,143.011,143.026,143.007,143.02,83500000.0
2006-04-07 17:08:00,143.022,143.026,143.02,143.02,74500000.0
2006-04-07 17:09:00,143.027,143.035,143.008,143.033,98000000.0
2006-04-07 17:10:00,143.036,143.066,143.034,143.06,95600001.0
2006-04-07 17:11:00,143.061,143.065,143.042,143.045,56800000.0
2006-04-07 17:12:00,143.041,143.051,143.032,143.032,84200000.0
2006-04-07 17:13:00,143.02,143.032,143.007,143.032,106999999.0
2006-04-07 17:14:00,143.078,143.15,143.078,143.147,24000000.0
2006-04-07 17:15:00,143.129,143.154,143.126,143.154,115199999.0
2006-04-07 17:16:00,143.156,143.169,143.137,143.168,104499999.0
2006-04-07 17:17:00,143.173,143.175,143.159,143.165,134300000.0
2006-04-07 17:18:00,143.17,143.187,143.166,143.185,66400000.0
2006-04-07 17:19:00,143.181,143.194,143.172,143.184,55900000.0
2006-04-07 17:20:00,143.175,143.181,143.157,143.165,59200000.0
2006-04-07 17:21:00,143.161,143.174,143.161,143.169,139799997.0
2006-04-07 17:22:00,143.167,143.183,143.167,143.183,115199999.0
2006-04-07 17:23:00,143.176,143.177,143.162,143.166,67600000.0
2006-04-07 17:24:00,143.166,143.166,143.153,143.155,106500002.0
2006-04-07 17:25:00,143.149,143.187,143.148,143.187,72400000.0
2006-04-07 17:26:00,143.203,143.219,143.202,143.202,111500002.0
2006-04-07 17:27:00,143.191,143.22,143.191,143.22,107300000.0
2006-04-07 17:28:00,143.2,143.2,143.182,143.188,67900001.0
2006-04-07 17:29:00,143.186,143.197,143.179,143.19,136899999.0
2006-04-07 17:30:00,143.183,143.189,143.177,143.187,68000000.0
2006-04-07 17:31:00,143.203,143.205,143.194,143.203,85700000.0
2006-04-07 17:32:00,143.207,143.24,143.205,143.24,152500000.0
2006-04-07 17:33:00,143.247,143.26,143.247,143.254,122900000.0
2006-04-07 17:34:00,143.262,143.263,143.245,143.25,79100002.0
2006-04-07 17:35:00,143.256,143.266,143.247,143.261,44800000.0
2006-04-07 17:36:00,143.264,143.264,143.249,143.26,62299999.0
2006-04-07 17:37:00,143.265,143.278,143.258,143.265,82599999.0
2006-04-07 17:38:00,143.272,143.277,143.253,143.253,98400000.0
2006-04-07 17:39:00,143.222,143.232,143.208,143.211,66500002.0
2006-04-07 17:40:00,143.198,143.21,143.198,143.2,150200001.0
2006-04-07 17:41:00,143.215,143.229,143.213,143.222,181800001.0
2006-04-07 17:42:00,143.218,143.218,143.181,143.181,42400000.0
2006-04-07 17:43:00,143.188,143.188,143.164,143.168,85599998.0
2006-04-07 17:44:00,143.177,143.177,143.143,143.143,102800002.0
2006-04-07 17:45:00,143.127,143.127,143.107,143.112,105600001.0
2006-04-07 17:46:00,143.096,143.122,143.09,143.122,39799999.0
2006-04-07 17:47:00,143.135,143.142,143.125,143.137,106900002.0
2006-04-07 17:48:00,143.132,143.138,143.116,143.117,135499997.0
2006-04-07 17:49:00,143.097,143.12,143.093,143.115,149700000.0
2006-04-07 17:50:00,143.125,143.137,143.113,143.136,120599999.0
2006-04-07 17:51:00,143.132,143.154,143.129,143.154,79500000.0
2006-04-07 17:52:00,143.148,143.187,143.141,143.185,99300001.0
2006-04-07 17:53:00,143.181,143.181,143.173,143.175,145300003.0
2006-04-07 17:54:00,143.175,143.216,143.172,143.216,84299999.0
2006-04-07 17:55:00,143.212,143.259,143.212,143.248,95200001.0
2006-04-07 17:56:00,143.255,143.262,143.202,143.202,73500001.0
2006-04-07 17:57:00,143.178,143.205,143.167,143.205,68800000.0
2006-04-07 17:58:00,143.203,143.203,143.189,143.193,25100000.0
2006-04-07 17:59:00,143.206,143.224,143.199,143.224,55299999.0
2006-04-07 18:00:00,143.235,143.241,143.197,143.2,119499999.0
2006-04-07 18:01:00,143.191,143.202,143.18,143.18,1197600001.0
2006-04-07 18:02:00,143.173,143.173,143.142,143.153,2057400004.0
2006-04-07 18:03:00,143.16,143.165,143.142,143.154,2077299988.0
2006-04-07 18:04:00,143.15,143.156,143.11,143.147,1521399999.0
2006-04-07 18:05:00,143.15,143.185,143.137,143.185,1712499996.0
2006-04-07 18:06:00,143.188,143.196,143.171,143.18,1166099995.0
2006-04-07 18:07:00,143.176,143.19,143.16,143.182,1846999994.0
2006-04-07 18:08:00,143.19,143.196,143.176,143.18,1643699995.0
2006-04-07 18:09:00,143.179,143.191,143.173,143.176,1505599997.0
2006-04-07 18:10:00,143.182,143.201,143.171,143.196,1129900000.0
2006-04-07 18:11:00,143.2,143.2,143.17,143.183,731600005.0
2006-04-07 18:12:00,143.183,143.186,143.161,143.165,736999997.0
2006-04-07 18:13:00,143.172,143.202,143.167,143.196,1253399999.0
2006-04-07 18:14:00,143.198,143.198,143.165,143.165,1450599998.0
2006-04-07 18:15:00,143.164,143.164,143.126,143.145,1606400005.0
2006-04-07 18:16:00,143.145,143.163,143.142,143.15,1548500000.0
2006-04-07 18:17:00,143.158,143.18,143.158,143.18,589300004.0
2006-04-07 18:18:00,143.188,143.202,143.187,143.188,735600000.0
2006-04-07 18:19:00,143.189,143.21,143.186,143.207,736400001.0
2006-04-07 18:20:00,143.201,143.219,143.197,143.2,1253300002.0
2006-04-07 18:21:00,143.2,143.211,143.185,143.203,1322499993.0
2006-04-07 18:22:00,143.205,143.215,143.193,143.215,987800004.0
2006-04-07 18:23:00,143.218,143.25,143.218,143.237,1557300010.0
2006-04-07 18:24:00,143.23,143.247,143.221,143.225,1204800005.0
2006-04-07 18:25:00,143.232,143.27,143.232,143.253,1191199999.0
2006-04-07 18:26:00,143.272,143.285,143.254,143.262,903400002.0
2006-04-07 18:27:00,143.258,143.258,143.244,143.245,622399999.0
2006-04-07 18:28:00,143.256,143.269,143.251,143.255,912300005.0
2006-04-07 18:29:00,143.255,143.259,143.246,143.256,733899999.0
2006-04-07 18:30:00,143.253,143.253,143.236,143.24,503700006.0
2006-04-07 18:31:00,143.243,143.277,143.243,143.27,1006399998.0
2006-04-07 18:32:00,143.273,143.283,143.247,143.25,1429599990.0
2006-04-07 18:33:00,143.247,143.265,143.238,143.246,1379899998.0
2006-04-07 18:34:00,143.249,143.26,143.235,143.24,1259299991.0
2006-04-07 18:35:00,143.246,143.251,143.224,143.241,1198699997.0
2006-04-07 18:36:00,143.247,143.259,143.244,143.256,712900004.0
2006-04-07 18:37:00,143.251,143.251,143.205,143.205,453599999.0
2006-04-07 18:38:00,143.209,143.24,143.209,143.235,329900002.0
2006-04-07 18:39:00,143.237,143.246,143.226,143.235,335400004.0
2006-04-07 18:40:00,143.228,143.247,143.226,143.244,1053600002.0
2006-04-07 18:41:00,143.251,143.259,143.24,143.255,420399997.0
2006-04-07 18:42:00,143.256,143.265,143.249,143.251,792299996.0
2006-04-07 18:43:00,143.247,143.252,143.225,143.233,234200002.0
2006-04-07 18:44:00,143.228,143.244,143.227,143.235,394600001.0
2006-04-07 18:45:00,143.233,143.244,143.226,143.226,306199998.0
2006-04-07 18:46:00,143.222,143.222,143.193,143.211,633399998.0
2006-04-07 18:47:00,143.204,143.216,143.199,143.209,150200003.0
2006-04-07 18:48:00,143.217,143.232,143.213,143.218,556799997.0
2006-04-07 18:49:00,143.21,143.229,143.21,143.219,589099999.0
2006-04-07 18:50:00,143.225,143.229,143.205,143.215,891899997.0
2006-04-07 18:51:00,143.214,143.22,143.21,143.211,630199995.0
2006-04-07 18:52:00,143.217,143.23,143.213,143.216,662100002.0
2006-04-07 18:53:00,143.208,143.217,143.183,143.183,940899995.0
2006-04-07 18:54:00,143.18,143.194,143.172,143.191,711299998.0
2006-04-07 18:55:00,143.196,143.216,143.196,143.208,845400002.0
2006-04-07 18:56:00,143.211,143.223,143.204,143.207,335599996.0
2006-04-07 18:57:00,143.208,143.213,143.195,143.207,585200000.0
2006-04-07 18:58:00,143.216,143.224,143.204,143.213,594799999.0
2006-04-07 18:59:00,143.219,143.246,143.219,143.237,923800001.0
2006-04-07 19:00:00,143.227,143.239,143.213,143.221,299400003.0
2006-04-07 19:01:00,143.212,143.235,143.21,143.235,193599999.0
2006-04-07 19:02:00,143.237,143.248,143.23,143.234,311799996.0
2006-04-07 19:03:00,143.231,143.258,143.231,143.253,725500001.0
2006-04-07 19:04:00,143.255,143.266,143.247,143.255,367499999.0
2006-04-07 19:05:00,143.262,143.262,143.238,143.24,646399999.0
2006-04-07 19:06:00,143.243,143.253,143.235,143.245,916699997.0
2006-04-07 19:07:00,143.25,143.27,143.247,143.247,994600003.0
2006-04-07 19:08:00,143.253,143.263,143.245,143.255,635899999.0
2006-04-07 19:09:00,143.268,143.283,143.259,143.265,783499991.0
2006-04-07 19:10:00,143.27,143.271,143.261,143.265,149499998.0
2006-04-07 19:11:00,143.269,143.279,143.267,143.27,413099999.0
2006-04-07 19:12:00,143.278,143.292,143.275,143.291,435799997.0
2006-04-07 19:13:00,143.294,143.294,143.285,143.285,84700002.0
2006-04-07 19:14:00,143.279,143.293,143.274,143.282,318100006.0
2006-04-07 19:15:00,143.275,143.286,143.272,143.285,1103800001.0
2006-04-07 19:16:00,143.286,143.295,143.279,143.284,322700000.0
2006-04-07 19:17:00,143.275,143.28,143.268,143.268,361600002.0
2006-04-07 19:18:00,143.275,143.278,143.265,143.273,394299998.0
2006-04-07 19:19:00,143.272,143.277,143.264,143.267,437400000.0
2006-04-07 19:20:00,143.268,143.28,143.263,143.263,335199998.0
2006-04-07 19:21:00,143.274,143.275,143.254,143.268,562999996.0
2006-04-07 19:22:00,143.27,143.275,143.262,143.262,111900001.0
2006-04-07 19:23:00,143.269,143.27,143.257,143.265,865699997.0
2006-04-07 19:24:00,143.263,143.265,143.25,143.253,517099997.0
2006-04-07 19:25:00,143.251,143.27,143.243,143.27,553599999.0
2006-04-07 19:26:00,143.271,143.275,143.254,143.265,1161799996.0
2006-04-07 19:27:00,143.266,143.285,143.262,143.282,699199998.0
2006-04-07 19:28:00,143.29,143.29,143.269,143.284,576799998.0
2006-04-07 19:29:00,143.287,143.291,143.278,143.29,422399999.0
2006-04-07 19:30:00,143.298,143.305,143.287,143.296,703300011.0
2006-04-07 19:31:00,143.302,143.302,143.278,143.278,749399997.0
2006-04-07 19:32:00,143.274,143.302,143.274,143.294,773099995.0
2006-04-07 19:33:00,143.293,143.298,143.278,143.296,672099996.0
2006-04-07 19:34:00,143.299,143.319,143.299,143.301,1100000006.0
2006-04-07 19:35:00,143.299,143.316,143.298,143.302,610899997.0
2006-04-07 19:36:00,143.309,143.325,143.305,143.318,557600004.0
2006-04-07 19:37:00,143.316,143.324,143.308,143.315,119199998.0
2006-04-07 19:38:00,143.314,143.316,143.302,143.305,624999999.0
2006-04-07 19:39:00,143.313,143.327,143.303,143.31,795600005.0
2006-04-07 19:40:00,143.315,143.324,143.305,143.31,502399998.0
2006-04-07 19:41:00,143.316,143.329,143.316,143.32,737100002.0
2006-04-07 19:42:00,143.325,143.334,143.313,143.323,458300002.0
2006-04-07 19:43:00,143.331,143.331,143.31,143.315,123500000.0
2006-04-07 19:44:00,143.31,143.324,143.307,143.307,423700002.0
2006-04-07 19:45:00,143.3,143.3,143.287,143.3,68300000.0
2006-04-07 19:46:00,143.307,143.315,143.299,143.314,411999999.0
2006-04-07 19:47:00,143.309,143.316,143.293,143.316,176400000.0
2006-04-07 19:48:00,143.316,143.316,143.288,143.288,796499999.0
2006-04-07 19:49:00,143.288,143.301,143.288,143.296,413999997.0
2006-04-07 19:50:00,143.292,143.292,143.281,143.284,359499997.0
2006-04-07 19:51:00,143.283,143.291,143.278,143.278,305999999.0
2006-04-07 19:52:00,143.282,143.303,143.281,143.282,561099994.0
2006-04-07 19:53:00,143.287,143.294,143.284,143.286,330800000.0
2006-04-07 19:54:00,143.281,143.286,143.277,143.282,283399999.0
2006-04-07 19:55:00,143.294,143.304,143.294,143.302,280300004.0
2006-04-07 19:56:00,143.309,143.317,143.302,143.306,459499995.0
2006-04-07 19:57:00,143.299,143.312,143.299,143.301,481999997.0
2006-04-07 19:58:00,143.305,143.323,143.305,143.314,628499996.0
2006-04-07 19:59:00,143.32,143.338,143.313,143.315,685100004.0
2006-04-07 20:00:00,143.316,143.316,143.298,143.307,218699998.0
2006-04-07 20:01:00,143.305,143.307,143.283,143.287,384200002.0
2006-04-07 20:02:00,143.28,143.294,143.279,143.289,305199998.0
2006-04-07 20:03:00,143.295,143.297,143.287,143.293,256200000.0
2006-04-07 20:04:00,143.298,143.311,143.298,143.303,419299999.0
2006-04-07 20:05:00,143.305,143.316,143.303,143.31,487600000.0
2006-04-07 20:06:00,143.315,143.316,143.297,143.297,719599993.0
2006-04-07 20:07:00,143.292,143.309,143.292,143.303,310100001.0
2006-04-07 20:08:00,143.306,143.316,143.306,143.31,525999995.0
2006-04-07 20:09:00,143.312,143.327,143.312,143.327,293999999.0
2006-04-07 20:10:00,143.322,143.322,143.305,143.32,307900003.0
2006-04-07 20:11:00,143.326,143.333,143.31,143.323,635400000.0
2006-04-07 20:12:00,143.313,143.322,143.308,143.31,1003099996.0
2006-04-07 20:13:00,143.312,143.322,143.312,143.314,327400004.0
2006-04-07 20:14:00,143.311,143.311,143.289,143.291,351299997.0
2006-04-07 20:15:00,143.294,143.295,143.268,143.271,577299997.0
2006-04-07 20:16:00,143.266,143.275,143.256,143.257,503499992.0
2006-04-07 20:17:00,143.255,143.26,143.252,143.257,271600002.0
2006-04-07 20:18:00,143.26,143.291,143.258,143.288,160099997.0
2006-04-07 20:19:00,143.285,143.285,143.26,143.26,513800001.0
2006-04-07 20:20:00,143.259,143.271,143.259,143.269,247899999.0
2006-04-07 20:21:00,143.268,143.274,143.257,143.26,571400003.0
2006-04-07 20:22:00,143.264,143.293,143.262,143.293,506500000.0
2006-04-07 20:23:00,143.3,143.31,143.287,143.295,498100002.0
2006-04-07 20:24:00,143.3,143.3,143.295,143.3,236300001.0
2006-04-07 20:25:00,143.299,143.305,143.289,143.292,445499999.0
2006-04-07 20:26:00,143.29,143.298,143.282,143.29,430199995.0
2006-04-07 20:27:00,143.291,143.308,143.287,143.308,675699994.0
2006-04-07 20:28:00,143.298,143.304,143.277,143.283,867400006.0
2006-04-07 20:29:00,143.279,143.288,143.256,143.272,1306200003.0
2006-04-07 20:30:00,143.269,143.269,143.236,143.259,1767900004.0
2006-04-07 20:31:00,143.256,143.256,143.21,143.22,1205099999.0
2006-04-07 20:32:00,143.22,143.232,143.213,143.22,1179600003.0
2006-04-07 20:33:00,143.218,143.225,143.203,143.225,464999999.0
2006-04-07 20:34:00,143.223,143.234,143.22,143.226,356100004.0
2006-04-07 20:35:00,143.231,143.252,143.231,143.249,440699997.0
2006-04-07 20:36:00,143.247,143.247,143.234,143.243,516899996.0
2006-04-07 20:37:00,143.246,143.257,143.245,143.25,549200000.0
2006-04-07 20:38:00,143.253,143.253,143.225,143.234,808399997.0
2006-04-07 20:39:00,143.232,143.232,143.221,143.23,852899999.0
2006-04-07 20:40:00,143.226,143.248,143.226,143.235,1124700004.0
2006-04-07 20:41:00,143.227,143.245,143.227,143.233,463399996.0
2006-04-07 20:42:00,143.227,143.239,143.223,143.239,311599999.0
2006-04-07 20:43:00,143.24,143.245,143.225,143.236,535599998.0
2006-04-07 20:44:00,143.236,143.242,143.222,143.234,777100003.0
2006-04-07 20:45:00,143.239,143.244,143.22,143.22,694899996.0
2006-04-07 20:46:00,143.227,143.227,143.2,143.2,647200002.0
2006-04-07 20:47:00,143.19,143.206,143.186,143.19,851999994.0
2006-04-07 20:48:00,143.191,143.199,143.178,143.19,604300002.0
2006-04-07 20:49:00,143.194,143.197,143.172,143.194,362000000.0
2006-04-07 20:50:00,143.195,143.218,143.191,143.207,1139599999.0
2006-04-07 20:51:00,143.213,143.238,143.213,143.232,440400000.0
2006-04-07 20:52:00,143.235,143.246,143.227,143.227,270499995.0
2006-04-07 20:53:00,143.224,143.23,143.211,143.23,740600000.0
2006-04-07 20:54:00,143.22,143.22,143.198,143.205,253499999.0
2006-04-07 20:55:00,143.195,143.203,143.187,143.192,874199995.0
2006-04-07 20:56:00,143.197,143.216,143.196,143.196,872100011.0
2006-04-07 20:57:00,143.195,143.208,143.191,143.191,775900002.0
2006-04-07 20:58:00,143.195,143.204,143.172,143.172,1345800002.0
2006-04-07 20:59:00,143.159,143.197,143.159,143.197,1291199999.0
2006-04-07 21:00:00,143.202,143.208,143.189,143.196,1030499999.0
2006-04-07 21:01:00,143.2,143.203,143.182,143.193,1001400003.0
2006-04-07 21:02:00,143.184,143.192,143.166,143.166,464400000.0
2006-04-07 21:03:00,143.17,143.179,143.161,143.165,837699997.0
2006-04-07 21:04:00,143.155,143.158,143.104,143.104,536500003.0
2006-04-07 21:05:00,143.099,143.143,143.099,143.129,500299997.0
2006-04-07 21:06:00,143.13,143.139,143.12,143.127,858700001.0
2006-04-07 21:07:00,143.14,143.158,143.128,143.154,567700007.0
2006-04-07 21:08:00,143.153,143.163,143.145,143.15,462999997.0
2006-04-07 21:09:00,143.157,143.157,143.125,143.125,236599999.0
2006-04-07 21:10:00,143.132,143.161,143.132,143.148,360700000.0
2006-04-07 21:11:00,143.142,143.147,143.128,143.143,321100000.0
2006-04-07 21:12:00,143.147,143.154,143.137,143.137,539299994.0
2006-04-07 21:13:00,143.137,143.154,143.137,143.154,667299997.0
2006-04-07 21:14:00,143.148,143.162,143.147,143.162,725100003.0
2006-04-07 21:15:00,143.161,143.161,143.145,143.145,728899997.0
2006-04-07 21:16:00,143.144,143.157,143.14,143.157,560299999.0
2006-04-07 21:17:00,143.155,143.168,143.15,143.15,899999995.0
2006-04-07 21:18:00,143.153,143.163,143.153,143.16,350199999.0
2006-04-07 21:19:00,143.163,143.172,143.155,143.155,542999998.0
2006-04-07 21:20:00,143.15,143.155,143.138,143.145,1086899994.0
2006-04-07 21:21:00,143.141,143.149,143.129,143.129,739899994.0
2006-04-07 21:22:00,143.125,143.139,143.114,143.115,943100004.0
2006-04-07 21:23:00,143.122,143.145,143.122,143.134,612699998.0
2006-04-07 21:24:00,143.13,143.142,143.125,143.125,678400000.0
2006-04-07 21:25:00,143.133,143.138,143.122,143.13,740400000.0
2006-04-07 21:26:00,143.14,143.141,143.132,143.138,413800001.0
2006-04-07 21:27:00,143.142,143.143,143.127,143.143,219400000.0
2006-04-07 21:28:00,143.142,143.161,143.142,143.161,115500001.0
2006-04-07 21:29:00,143.166,143.179,143.159,143.159,293700002.0
2006-04-07 21:30:00,143.154,143.172,143.154,143.162,227499996.0
2006-04-07 21:31:00,143.161,143.172,143.161,143.172,112900001.0
2006-04-07 21:32:00,143.175,143.18,143.157,143.168,532600003.0
2006-04-07 21:33:00,143.169,143.184,143.167,143.173,155300000.0
2006-04-07 21:34:00,143.173,143.176,143.16,143.163,251100000.0
2006-04-07 21:35:00,143.158,143.158,143.141,143.143,212000000.0
2006-04-07 21:36:00,143.145,143.149,143.136,143.136,270799998.0
2006-04-07 21:37:00,143.14,143.152,143.139,143.142,174900001.0
2006-04-07 21:38:00,143.145,143.151,143.138,143.138,96500000.0
2006-04-07 21:39:00,143.134,143.134,143.125,143.131,239800001.0
2006-04-07 21:40:00,143.13,143.137,143.127,143.137,335000001.0
2006-04-07 21:41:00,143.14,143.14,143.129,143.138,132900002.0
2006-04-07 21:42:00,143.14,143.14,143.132,143.135,235499997.0
2006-04-07 21:43:00,143.132,143.147,143.132,143.14,365700000.0
2006-04-07 21:44:00,143.142,143.154,143.137,143.143,863299999.0
2006-04-07 21:45:00,143.144,143.148,143.134,143.145,357799996.0
2006-04-07 21:46:00,143.142,143.146,143.129,143.129,420699997.0
2006-04-07 21:47:00,143.13,143.132,143.123,143.127,384699995.0
2006-04-07 21:48:00,143.12,143.133,143.12,143.133,148599998.0
2006-04-07 21:49:00,143.125,143.135,143.125,143.13,74400000.0
2006-04-07 21:50:00,143.131,143.131,143.115,143.119,128900001.0
2006-04-07 21:51:00,143.117,143.146,143.111,143.146,282400004.0
2006-04-07 21:52:00,143.138,143.146,143.127,143.13,109900000.0
2006-04-07 21:53:00,143.127,143.127,143.123,143.125,77600001.0
2006-04-07 21:54:00,143.128,143.135,143.124,143.13,122299998.0
2006-04-07 21:55:00,143.13,143.13,143.114,143.12,67300000.0
2006-04-07 21:56:00,143.121,143.124,143.121,143.124,48800001.0
2006-04-07 21:57:00,143.122,143.122,143.112,143.114,38200000.0
2006-04-07 21:58:00,143.115,143.12,143.113,143.12,78800000.0
2006-04-07 21:59:00,143.115,143.12,143.115,143.115,147099998.0
2006-04-07 22:00:00,143.114,143.115,143.105,143.111,231999999.0
2006-04-07 22:01:00,143.113,143.119,143.1,143.101,453199996.0
2006-04-07 22:02:00,143.105,143.121,143.102,143.103,420299997.0
2006-04-07 22:03:00,143.106,143.118,143.106,143.11,155100001.0
2006-04-07 22:04:00,143.112,143.117,143.104,143.105,280199999.0
2006-04-07 22:05:00,143.096,143.1,143.091,143.096,147199996.0
2006-04-07 22:06:00,143.097,143.099,143.09,143.09,149799998.0
2006-04-07 22:07:00,143.092,143.092,143.086,143.086,123400000.0
2006-04-07 22:08:00,143.088,143.115,143.088,143.115,209200000.0
2006-04-07 22:09:00,143.112,143.122,143.11,143.122,65499998.0
2006-04-07 22:10:00,143.12,143.126,143.113,143.115,161800001.0
2006-04-07 22:11:00,143.112,143.128,143.112,143.125,258500001.0
2006-04-07 22:12:00,143.121,143.128,143.116,143.116,223500000.0
2006-04-07 22:13:00,143.113,143.116,143.101,143.11,121400001.0
2006-04-07 22:14:00,143.11,143.112,143.104,143.111,146900001.0
2006-04-07 22:15:00,143.113,143.122,143.098,143.098,211399999.0
2006-04-07 22:16:00,143.097,143.107,143.087,143.092,163999996.0
2006-04-07 22:17:00,143.091,143.092,143.083,143.083,69199998.0
2006-04-07 22:18:00,143.082,143.086,143.078,143.078,113000002.0
2006-04-07 22:19:00,143.071,143.073,143.065,143.065,119200000.0
2006-04-07 22:20:00,143.067,143.069,143.041,143.041,111599998.0
2006-04-07 22:21:00,143.048,143.05,143.042,143.043,260699995.0
2006-04-07 22:22:00,143.044,143.049,143.041,143.042,162700001.0
2006-04-07 22:23:00,143.038,143.038,143.029,143.03,234200000.0
2006-04-07 22:24:00,143.025,143.025,143.007,143.012,64000001.0
2006-04-07 22:25:00,143.005,143.02,143.005,143.011,296699997.0
2006-04-07 22:26:00,143.011,143.02,143.011,143.012,206099998.0
2006-04-07 22:27:00,143.01,143.024,143.008,143.018,526000002.0
2006-04-07 22:28:00,143.021,143.028,143.015,143.022,263700001.0
2006-04-07 22:29:00,143.033,143.042,143.033,143.042,20000000.0
2006-04-07 22:30:00,143.039,143.039,143.029,143.03,28800000.0
2006-04-07 22:31:00,143.033,143.048,143.033,143.047,113599999.0
2006-04-07 22:32:00,143.051,143.054,143.042,143.05,148200000.0
2006-04-07 22:33:00,143.055,143.056,143.04,143.052,263899999.0
2006-04-07 22:34:00,143.046,143.048,143.031,143.048,299600002.0
2006-04-07 22:35:00,143.04,143.052,143.031,143.031,128699999.0
2006-04-07 22:36:00,143.039,143.058,143.039,143.053,532399997.0
2006-04-07 22:37:00,143.052,143.053,143.033,143.047,238000000.0
2006-04-07 22:38:00,143.051,143.057,143.048,143.05,137100002.0
2006-04-07 22:39:00,143.054,143.057,143.041,143.043,193599999.0
2006-04-07 22:40:00,143.043,143.055,143.032,143.05,417699998.0
2006-04-07 22:41:00,143.058,143.058,143.046,143.047,117400000.0
2006-04-07 22:42:00,143.057,143.063,143.052,143.052,202000000.0
2006-04-07 22:43:00,143.055,143.055,143.04,143.043,105500000.0
2006-04-07 22:44:00,143.046,143.051,143.04,143.042,349499997.0
2006-04-07 22:45:00,143.047,143.058,143.043,143.055,309999999.0
2006-04-07 22:46:00,143.06,143.064,143.058,143.061,55300000.0
2006-04-07 22:47:00,143.06,143.072,143.054,143.072,136900001.0
2006-04-07 22:48:00,143.072,143.073,143.05,143.05,372599996.0
2006-04-07 22:49:00,143.047,143.064,143.043,143.05,226900001.0
2006-04-07 22:50:00,143.054,143.059,143.052,143.055,163900002.0
2006-04-07 22:51:00,143.053,143.058,143.043,143.048,297899999.0
2006-04-07 22:52:00,143.052,143.065,143.051,143.062,190100003.0
2006-04-07 22:53:00,143.055,143.067,143.052,143.059,238799997.0
2006-04-07 22:54:00,143.061,143.064,143.06,143.063,124399999.0
2006-04-07 22:55:00,143.055,143.064,143.041,143.041,132000000.0
2006-04-07 22:56:00,143.044,143.045,143.028,143.045,98099998.0
2006-04-07 22:57:00,143.04,143.04,143.031,143.035,130900000.0
2006-04-07 22:58:00,143.037,143.04,143.02,143.04,85100002.0
2006-04-07 22:59:00,143.047,143.047,143.015,143.028,179800000.0
2006-04-09 23:00:00,143.015,143.026,142.993,143.026,83800001.0
2006-04-09 23:01:00,143.062,143.069,143.021,143.03,83899998.0
2006-04-09 23:02:00,143.023,143.066,143.023,143.045,73300000.0
2006-04-09 23:03:00,143.028,143.058,143.02,143.032,66199999.0
2006-04-09 23:04:00,143.04,143.068,143.036,143.068,105600000.0
2006-04-09 23:05:00,143.062,143.074,143.046,143.046,124700001.0
2006-04-09 23:06:00,143.043,143.043,143.009,143.022,98399998.0
2006-04-09 23:07:00,143.047,143.047,143.001,143.021,107800001.0
2006-04-09 23:08:00,143.015,143.038,143.009,143.038,171600003.0
2006-04-09 23:09:00,143.035,143.052,143.027,143.037,55200000.0
2006-04-09 23:10:00,143.032,143.046,143.012,143.046,88200001.0
2006-04-09 23:11:00,143.043,143.055,143.037,143.055,54100001.0
2006-04-09 23:12:00,143.033,143.06,143.022,143.06,106100001.0
2006-04-09 23:13:00,143.045,143.113,143.041,143.096,236400000.0
2006-04-09 23:14:00,143.085,143.089,143.062,143.065,203499998.0
2006-04-09 23:15:00,143.053,143.091,143.043,143.091,40499999.0
2006-04-09 23:16:00,143.113,143.113,143.031,143.04,31300000.0
2006-04-09 23:17:00,143.042,143.052,143.042,143.052,19100000.0
2006-04-09 23:18:00,143.04,143.045,143.03,143.03,137299999.0
2006-04-09 23:19:00,143.047,143.08,143.047,143.05,56000000.0
2006-04-09 23:20:00,143.105,143.115,143.077,143.077,123100002.0
2006-04-09 23:21:00,143.055,143.1,143.05,143.1,162999996.0
2006-04-09 23:22:00,143.087,143.091,143.066,143.08,142299997.0
2006-04-09 23:23:00,143.087,143.104,143.076,143.076,127500000.0
2006-04-09 23:24:00,143.067,143.083,143.063,143.063,35000001.0
2006-04-09 23:25:00,143.052,143.068,143.051,143.06,88699999.0
2006-04-09 23:26:00,143.062,143.074,143.061,143.065,93499998.0
2006-04-09 23:27:00,143.063,143.066,143.058,143.063,104000000.0
2006-04-09 23:28:00,143.07,143.094,143.07,143.085,87100002.0
2006-04-09 23:29:00,143.082,143.089,143.071,143.078,116000002.0
2006-04-09 23:30:00,143.063,143.077,143.056,143.075,69700000.0
2006-04-09 23:31:00,143.063,143.091,143.054,143.091,66000000.0
2006-04-09 23:32:00,143.087,143.087,143.056,143.056,101799999.0
2006-04-09 23:33:00,143.06,143.106,143.06,143.097,94499998.0
2006-04-09 23:34:00,143.086,143.129,143.086,143.115,77500000.0
2006-04-09 23:35:00,143.053,143.055,143.044,143.045,105300002.0
2006-04-09 23:36:00,143.032,143.047,143.032,143.039,102899998.0
2006-04-09 23:37:00,143.042,143.046,143.03,143.046,105799999.0
2006-04-09 23:38:00,143.047,143.062,143.043,143.055,113200000.0
2006-04-09 23:39:00,143.064,143.073,143.062,143.073,36200000.0
2006-04-09 23:40:00,143.061,143.061,143.019,143.028,124200000.0
2006-04-09 23:41:00,143.02,143.036,143.02,143.036,99900003.0
2006-04-09 23:42:00,143.045,143.045,143.04,143.04,28000000.0
2006-04-09 23:43:00,143.042,143.045,143.034,143.045,60000000.0
2006-04-09 23:44:00,143.035,143.045,143.035,143.043,91899999.0
2006-04-09 23:45:00,143.04,143.04,143.035,143.04,125500000.0
2006-04-09 23:46:00,143.045,143.045,143.02,143.021,61600000.0
2006-04-09 23:47:00,143.008,143.015,143.005,143.01,77900000.0
2006-04-09 23:48:00,143.005,143.013,143.002,143.013,100300000.0
2006-04-09 23:49:00,143.011,143.011,143.0,143.0,41500000.0
2006-04-09 23:50:00,143.014,143.025,143.014,143.02,88000001.0
2006-04-09 23:51:00,143.016,143.03,143.013,143.013,174699997.0
2006-04-09 23:52:00,143.015,143.025,143.012,143.015,135500000.0
2006-04-09 23:53:00,143.016,143.03,143.014,143.019,113999997.0
2006-04-09 23:54:00,143.028,143.028,143.013,143.02,49100000.0
2006-04-09 23:55:00,143.017,143.021,143.013,143.013,178500006.0
2006-04-09 23:56:00,143.018,143.025,143.015,143.025,157199997.0
2006-04-09 23:57:00,143.029,143.046,143.028,143.046,140399999.0
2006-04-09 23:58:00,143.045,143.045,143.045,143.045,28800000.0
2006-04-09 23:59:00,143.046,143.062,143.044,143.062,204600002.0
2006-04-10 00:00:00,143.042,143.042,143.03,143.03,40500000.0
2006-04-10 00:01:00,143.023,143.031,143.019,143.025,77600001.0
2006-04-10 00:02:00,143.023,143.023,143.009,143.018,42100000.0
2006-04-10 00:03:00,143.025,143.025,143.015,143.015,60599999.0
2006-04-10 00:04:00,143.02,143.023,143.015,143.02,21300000.0
2006-04-10 00:05:00,143.022,143.029,143.019,143.029,116300001.0
2006-04-10 00:06:00,143.025,143.035,143.025,143.026,130799999.0
2006-04-10 00:07:00,143.022,143.03,143.013,143.029,53100000.0
2006-04-10 00:08:00,143.025,143.03,143.012,143.012,48700000.0
2006-04-10 00:09:00,143.018,143.036,143.008,143.02,136899996.0
2006-04-10 00:10:00,143.02,143.028,143.02,143.028,57799998.0
2006-04-10 00:11:00,143.024,143.024,143.023,143.023,20000000.0
2006-04-10 00:12:00,143.029,143.03,143.01,143.03,76099999.0
2006-04-10 00:13:00,143.029,143.033,143.019,143.019,94299998.0
2006-04-10 00:14:00,143.022,143.032,143.013,143.028,90700000.0
2006-04-10 00:15:00,143.022,143.031,143.003,143.017,176199997.0
2006-04-10 00:16:00,143.02,143.035,143.015,143.015,181800001.0
2006-04-10 00:17:00,143.006,143.008,143.001,143.005,28600000.0
2006-04-10 00:18:00,142.999,143.001,142.988,142.988,32000000.0
2006-04-10 00:19:00,142.99,142.996,142.989,142.989,34400000.0
2006-04-10 00:20:00,142.985,142.994,142.977,142.982,112699999.0
2006-04-10 00:21:00,142.977,142.985,142.977,142.98,125399999.0
2006-04-10 00:22:00,142.985,142.994,142.985,142.986,92800000.0
2006-04-10 00:23:00,142.99,142.992,142.975,142.975,81599998.0
2006-04-10 00:24:00,142.977,142.982,142.97,142.97,86300000.0
2006-04-10 00:25:00,142.984,142.998,142.984,142.998,31700000.0
2006-04-10 00:26:00,142.996,142.996,142.968,142.968,169500001.0
2006-04-10 00:27:00,142.979,142.981,142.979,142.981,60500002.0
2006-04-10 00:28:00,142.98,142.986,142.97,142.97,148800001.0
2006-04-10 00:29:00,142.986,142.986,142.955,142.955,85899998.0
2006-04-10 00:30:00,142.956,142.966,142.938,142.949,109299999.0
2006-04-10 00:31:00,142.943,142.95,142.929,142.929,86099999.0
2006-04-10 00:32:00,142.932,142.934,142.932,142.934,9600000.0
2006-04-10 00:33:00,142.943,142.946,142.93,142.93,66800000.0
2006-04-10 00:34:00,142.929,142.931,142.915,142.922,113399999.0
2006-04-10 00:35:00,142.919,142.919,142.9,142.9,103099997.0
2006-04-10 00:36:00,142.902,142.903,142.762,142.855,37500000.0
2006-04-10 00:37:00,142.91,142.926,142.902,142.926,53700000.0
2006-04-10 00:38:00,142.923,142.932,142.916,142.921,110300002.0
2006-04-10 00:39:00,142.924,142.937,142.923,142.937,43200000.0
2006-04-10 00:40:00,142.938,142.947,142.93,142.947,90400002.0
2006-04-10 00:41:00,142.952,142.959,142.952,142.957,86500000.0
2006-04-10 00:42:00,142.962,142.98,142.962,142.973,132400000.0
2006-04-10 00:43:00,142.977,142.999,142.969,142.981,105599999.0
2006-04-10 00:44:00,142.978,142.978,142.963,142.969,162900000.0
2006-04-10 00:45:00,142.972,142.978,142.971,142.971,103300000.0
2006-04-10 00:46:00,142.97,142.972,142.959,142.959,37600000.0
2006-04-10 00:47:00,142.965,142.987,142.965,142.982,87100000.0
2006-04-10 00:48:00,142.99,142.99,142.966,142.97,120700000.0
2006-04-10 00:49:00,142.964,142.977,142.963,142.963,103800001.0
2006-04-10 00:50:00,142.958,142.978,142.958,142.974,111200003.0
2006-04-10 00:51:00,142.983,142.987,142.971,142.984,76000000.0
2006-04-10 00:52:00,142.985,142.998,142.983,142.992,56800001.0
2006-04-10 00:53:00,142.991,142.993,142.99,142.993,48000000.0
2006-04-10 00:54:00,142.996,143.01,142.989,143.009,118599999.0
2006-04-10 00:55:00,143.008,143.02,143.007,143.013,63099999.0
2006-04-10 00:56:00,143.016,143.03,143.016,143.02,136300002.0
2006-04-10 00:57:00,143.011,143.011,142.99,142.997,81799999.0
2006-04-10 00:58:00,143.001,143.008,142.998,143.008,63299999.0
2006-04-10 00:59:00,143.01,143.019,143.001,143.003,119300002.0
2006-04-10 01:00:00,142.993,143.031,142.993,143.025,63000000.0
2006-04-10 01:01:00,143.026,143.032,143.02,143.023,89799998.0
2006-04-10 01:02:00,143.032,143.049,143.032,143.046,61300001.0
2006-04-10 01:03:00,143.04,143.043,143.027,143.043,199000002.0
2006-04-10 01:04:00,143.038,143.045,143.035,143.04,111100000.0
2006-04-10 01:05:00,143.044,143.052,143.043,143.044,117100002.0
2006-04-10 01:06:00,143.045,143.045,143.042,143.042,20800000.0
2006-04-10 01:07:00,143.04,143.04,143.027,143.03,126899999.0
2006-04-10 01:08:00,143.026,143.026,143.019,143.019,43899998.0
2006-04-10 01:09:00,143.015,143.031,143.014,143.03,155399998.0
2006-04-10 01:10:00,143.027,143.027,143.012,143.022,118700000.0
2006-04-10 01:11:00,143.036,143.057,143.036,143.057,71500000.0
2006-04-10 01:12:00,143.067,143.072,143.055,143.06,155500001.0
2006-04-10 01:13:00,143.053,143.053,143.035,143.035,176599999.0
2006-04-10 01:14:00,143.026,143.038,143.021,143.035,93799999.0
2006-04-10 01:15:00,143.036,143.053,143.028,143.048,87000002.0
2006-04-10 01:16:00,143.055,143.073,143.044,143.058,195200003.0
2006-04-10 01:17:00,143.048,143.062,143.038,143.038,124799999.0
2006-04-10 01:18:00,143.043,143.049,143.036,143.038,110200000.0
2006-04-10 01:19:00,143.028,143.028,143.01,143.021,88600000.0
2006-04-10 01:20:00,143.03,143.039,143.029,143.039,53899999.0
2006-04-10 01:21:00,143.03,143.054,143.03,143.044,138999999.0
2006-04-10 01:22:00,143.045,143.069,143.045,143.069,127900000.0
2006-04-10 01:23:00,143.072,143.08,143.069,143.078,93999999.0
2006-04-10 01:24:00,143.08,143.099,143.08,143.085,92299999.0
2006-04-10 01:25:00,143.096,143.097,143.069,143.07,79700001.0
2006-04-10 01:26:00,143.063,143.073,143.053,143.073,154300004.0
2006-04-10 01:27:00,143.075,143.075,143.059,143.064,46400000.0
2006-04-10 01:28:00,143.056,143.062,143.046,143.057,114900000.0
2006-04-10 01:29:00,143.056,143.057,143.051,143.051,73500002.0
2006-04-10 01:30:00,143.039,143.045,143.028,143.036,155100001.0
2006-04-10 01:31:00,143.03,143.052,143.03,143.052,174599999.0
2006-04-10 01:32:00,143.044,143.057,143.039,143.057,55900000.0
2006-04-10 01:33:00,143.057,143.066,143.053,143.057,100200001.0
2006-04-10 01:34:00,143.067,143.073,143.054,143.061,82599999.0
2006-04-10 01:35:00,143.065,143.065,143.055,143.065,69600000.0
2006-04-10 01:36:00,143.065,143.075,143.059,143.063,72500000.0
2006-04-10 01:37:00,143.06,143.066,143.06,143.063,132600001.0
2006-04-10 01:38:00,143.064,143.068,143.06,143.06,79700000.0
2006-04-10 01:39:00,143.066,143.069,143.058,143.065,74400001.0
2006-04-10 01:40:00,143.064,143.064,143.055,143.061,122899999.0
2006-04-10 01:41:00,143.066,143.078,143.066,143.07,46500000.0
2006-04-10 01:42:00,143.073,143.073,143.061,143.069,127499999.0
2006-04-10 01:43:00,143.067,143.072,143.056,143.056,152399999.0
2006-04-10 01:44:00,143.055,143.063,143.048,143.048,78000000.0
2006-04-10 01:45:00,143.044,143.061,143.041,143.061,113599998.0
2006-04-10 01:46:00,143.057,143.072,143.057,143.072,140900002.0
2006-04-10 01:47:00,143.077,143.088,143.065,143.072,52900000.0
2006-04-10 01:48:00,143.063,143.067,143.057,143.058,107399999.0
2006-04-10 01:49:00,143.048,143.048,143.011,143.011,107800001.0
2006-04-10 01:50:00,142.991,143.005,142.99,143.005,60800001.0
2006-04-10 01:51:00,143.009,143.009,142.995,143.003,112999999.0
2006-04-10 01:52:00,142.999,142.999,142.982,142.992,64000000.0
2006-04-10 01:53:00,142.994,142.998,142.987,142.987,155899999.0
2006-04-10 01:54:00,142.994,142.998,142.985,142.985,90299998.0
2006-04-10 01:55:00,143.002,143.002,142.993,142.994,55000000.0
2006-04-10 01:56:00,142.985,142.991,142.982,142.99,92899999.0
2006-04-10 01:57:00,142.992,143.01,142.992,143.001,80199999.0
2006-04-10 01:58:00,143.009,143.02,142.999,143.02,173800001.0
2006-04-10 01:59:00,143.022,143.022,143.001,143.01,113599999.0
2006-04-10 02:00:00,143.009,143.027,142.998,143.027,177700003.0
2006-04-10 02:01:00,143.042,143.046,143.03,143.043,88700000.0
2006-04-10 02:02:00,143.058,143.067,143.049,143.05,78600000.0
2006-04-10 02:03:00,143.063,143.065,143.05,143.057,95199999.0
2006-04-10 02:04:00,143.058,143.058,143.05,143.056,63700001.0
2006-04-10 02:05:00,143.058,143.098,143.058,143.093,101499997.0
2006-04-10 02:06:00,143.097,143.103,143.094,143.095,89500000.0
2006-04-10 02:07:00,143.094,143.107,143.091,143.099,69400000.0
2006-04-10 02:08:00,143.098,143.098,143.088,143.093,97400001.0
2006-04-10 02:09:00,143.102,143.102,143.082,143.085,90400002.0
2006-04-10 02:10:00,143.086,143.098,143.07,143.082,59600000.0
2006-04-10 02:11:00,143.083,143.083,143.062,143.062,99099998.0
2006-04-10 02:12:00,143.054,143.063,143.054,143.057,80200001.0
2006-04-10 02:13:00,143.059,143.104,143.059,143.103,42400000.0
2006-04-10 02:14:00,143.099,143.1,143.091,143.091,92000000.0
2006-04-10 02:15:00,143.101,143.108,143.097,143.104,51199999.0
2006-04-10 02:16:00,143.103,143.109,143.1,143.109,130199999.0
2006-04-10 02:17:00,143.12,143.126,143.114,143.126,72100002.0
2006-04-10 02:18:00,143.128,143.132,143.122,143.132,103900002.0
2006-04-10 02:19:00,143.132,143.14,143.119,143.119,104399997.0
2006-04-10 02:20:00,143.127,143.146,143.127,143.133,39200000.0
2006-04-10 02:21:00,143.125,143.132,143.114,143.116,80699999.0
2006-04-10 02:22:00,143.108,143.108,143.089,143.103,110500000.0
2006-04-10 02:23:00,143.105,143.106,143.078,143.078,42400000.0
2006-04-10 02:24:00,143.08,143.099,143.077,143.09,116099999.0
2006-04-10 02:25:00,143.077,143.083,143.071,143.071,117600000.0
2006-04-10 02:26:00,143.089,143.108,143.089,143.108,97999998.0
2006-04-10 02:27:00,143.106,143.11,143.096,143.099,102200001.0
2006-04-10 02:28:00,143.097,143.099,143.088,143.09,151899998.0
2006-04-10 02:29:00,143.083,143.091,143.072,143.072,183900005.0
2006-04-10 02:30:00,143.068,143.073,143.052,143.056,118800000.0
2006-04-10 02:31:00,143.07,143.07,143.041,143.05,100700000.0
2006-04-10 02:32:00,143.062,143.128,143.062,143.107,111400001.0
2006-04-10 02:33:00,143.087,143.087,143.066,143.077,50399999.0
2006-04-10 02:34:00,143.087,143.096,143.082,143.093,63999999.0
2006-04-10 02:35:00,143.079,143.095,143.074,143.095,78399999.0
2006-04-10 02:36:00,143.093,143.11,143.075,143.075,55400000.0
2006-04-10 02:37:00,143.063,143.085,143.063,143.083,171900000.0
2006-04-10 02:38:00,143.097,143.103,143.081,143.086,42900000.0
2006-04-10 02:39:00,143.099,143.099,143.08,143.08,18200000.0
2006-04-10 02:40:00,143.075,143.077,143.03,143.03,68499999.0
2006-04-10 02:41:00,143.036,143.041,143.036,143.041,23599999.0
2006-04-10 02:42:00,143.045,143.056,143.033,143.048,51300000.0
2006-04-10 02:43:00,143.037,143.053,143.037,143.045,95500000.0
2006-04-10 02:44:00,143.054,143.057,143.04,143.042,109899998.0
2006-04-10 02:45:00,143.05,143.055,143.048,143.05,50800000.0
2006-04-10 02:46:00,143.05,143.05,143.03,143.046,162799996.0
2006-04-10 02:47:00,143.051,143.051,143.01,143.038,143999999.0
2006-04-10 02:48:00,143.048,143.052,143.045,143.052,77299998.0
2006-04-10 02:49:00,143.055,143.059,143.049,143.05,73100000.0
2006-04-10 02:50:00,143.054,143.082,143.054,143.082,47400000.0
2006-04-10 02:51:00,143.091,143.106,143.076,143.076,74600000.0
2006-04-10 02:52:00,143.077,143.09,143.077,143.089,57100000.0
2006-04-10 02:53:00,143.08,143.086,143.068,143.086,30000000.0
2006-04-10 02:54:00,143.089,143.105,143.085,143.105,106299999.0
2006-04-10 02:55:00,143.115,143.115,143.083,143.086,120200003.0
2006-04-10 02:56:00,143.089,143.089,143.032,143.032,137899999.0
2006-04-10 02:57:00,143.037,143.048,143.037,143.043,45100000.0
2006-04-10 02:58:00,143.044,143.061,143.027,143.057,102100002.0
2006-04-10 02:59:00,143.068,143.078,143.009,143.009,114900000.0
2006-04-10 03:00:00,143.005,143.018,143.004,143.004,106999998.0
2006-04-10 03:01:00,143.003,143.02,142.995,143.02,120599998.0
2006-04-10 03:02:00,143.017,143.034,143.01,143.03,72499999.0
2006-04-10 03:03:00,143.036,143.046,143.031,143.032,150100003.0
2006-04-10 03:04:00,143.036,143.053,143.036,143.052,146100003.0
2006-04-10 03:05:00,143.05,143.055,143.046,143.055,166799999.0
2006-04-10 03:06:00,143.06,143.074,143.06,143.066,64699999.0
2006-04-10 03:07:00,143.067,143.071,143.055,143.061,87899998.0
2006-04-10 03:08:00,143.062,143.065,143.04,143.04,86699998.0
2006-04-10 03:09:00,143.024,143.033,143.001,143.001,119599998.0
2006-04-10 03:10:00,143.01,143.015,143.006,143.006,24400000.0
2006-04-10 03:11:00,143.017,143.026,143.011,143.012,64800000.0
2006-04-10 03:12:00,143.0,143.004,142.995,142.999,117099999.0
2006-04-10 03:13:00,143.005,143.02,143.003,143.02,154700003.0
2006-04-10 03:14:00,143.004,143.004,142.993,142.999,100099999.0
2006-04-10 03:15:00,143.0,143.005,142.993,142.994,103300001.0
2006-04-10 03:16:00,143.003,143.019,143.003,143.01,100499998.0
2006-04-10 03:17:00,143.013,143.013,142.998,143.004,91200000.0
2006-04-10 03:18:00,142.997,143.001,142.997,142.998,28000000.0
2006-04-10 03:19:00,142.993,142.995,142.981,142.984,48000000.0
2006-04-10 03:20:00,142.976,142.987,142.959,142.959,55500000.0
2006-04-10 03:21:00,142.969,142.988,142.969,142.974,134499998.0
2006-04-10 03:22:00,142.964,142.97,142.955,142.967,128700000.0
2006-04-10 03:23:00,142.967,142.984,142.967,142.968,74300000.0
2006-04-10 03:24:00,142.967,142.983,142.95,142.983,64400001.0
2006-04-10 03:25:00,142.985,142.985,142.963,142.98,131599999.0
2006-04-10 03:26:00,142.988,142.997,142.983,142.983,136800001.0
2006-04-10 03:27:00,142.985,142.985,142.975,142.985,53500000.0
2006-04-10 03:28:00,142.981,142.981,142.974,142.974,2000000.0
2006-04-10 03:29:00,142.964,142.964,142.961,142.964,50600000.0
2006-04-10 03:30:00,142.959,142.978,142.959,142.971,67200000.0
2006-04-10 03:31:00,142.97,142.97,142.951,142.962,90499999.0
2006-04-10 03:32:00,142.965,142.968,142.954,142.954,94399997.0
2006-04-10 03:33:00,142.943,142.943,142.92,142.929,83200001.0
2006-04-10 03:34:00,142.947,142.955,142.947,142.95,57999999.0
2006-04-10 03:35:00,142.952,142.957,142.944,142.944,82300001.0
2006-04-10 03:36:00,142.949,142.961,142.949,142.961,8000000.0
2006-04-10 03:37:00,142.952,142.959,142.945,142.952,98100001.0
2006-04-10 03:38:00,142.949,142.953,142.945,142.945,29400000.0
2006-04-10 03:39:00,142.944,142.944,142.935,142.944,113099999.0
2006-04-10 03:40:00,142.941,142.952,142.939,142.947,75400000.0
2006-04-10 03:41:00,142.931,142.932,142.919,142.919,79099999.0
2006-04-10 03:42:00,142.911,142.919,142.907,142.907,59899999.0
2006-04-10 03:43:00,142.898,142.904,142.894,142.894,147299999.0
2006-04-10 03:44:00,142.892,142.892,142.863,142.865,85500001.0
2006-04-10 03:45:00,142.874,142.895,142.869,142.895,68000002.0
2006-04-10 03:46:00,142.89,142.914,142.89,142.914,72800000.0
2006-04-10 03:47:00,142.914,142.929,142.914,142.929,69500000.0
2006-04-10 03:48:00,142.941,142.947,142.938,142.947,40800000.0
2006-04-10 03:49:00,142.937,142.952,142.937,142.948,73600000.0
2006-04-10 03:50:00,142.953,142.956,142.944,142.955,66400000.0
2006-04-10 03:51:00,142.942,142.965,142.942,142.95,97800001.0
2006-04-10 03:52:00,142.958,142.958,142.945,142.958,78000001.0
2006-04-10 03:53:00,142.962,142.967,142.962,142.967,17600000.0
2006-04-10 03:54:00,142.963,142.963,142.948,142.952,54900000.0
2006-04-10 03:55:00,142.952,142.954,142.941,142.95,160200000.0
2006-04-10 03:56:00,142.945,142.952,142.945,142.95,15800000.0
2006-04-10 03:57:00,142.955,142.955,142.945,142.955,120299999.0
2006-04-10 03:58:00,142.945,142.945,142.926,142.936,117099997.0
2006-04-10 03:59:00,142.925,142.925,142.904,142.906,47100000.0
2006-04-10 04:00:00,142.9,142.901,142.888,142.901,78899999.0
2006-04-10 04:01:00,142.91,142.914,142.889,142.899,66999999.0
2006-04-10 04:02:00,142.906,142.909,142.889,142.889,94300000.0
2006-04-10 04:03:00,142.888,142.903,142.887,142.894,109600001.0
2006-04-10 04:04:00,142.901,142.905,142.887,142.902,97499999.0
2006-04-10 04:05:00,142.899,142.911,142.889,142.905,111600000.0
2006-04-10 04:06:00,142.907,142.908,142.895,142.895,120300002.0
2006-04-10 04:07:00,142.902,142.902,142.886,142.886,92700001.0
2006-04-10 04:08:00,142.884,142.902,142.884,142.898,108599998.0
2006-04-10 04:09:00,142.888,142.904,142.888,142.89,128499999.0
2006-04-10 04:10:00,142.89,142.89,142.885,142.89,110700002.0
2006-04-10 04:11:00,142.882,142.895,142.881,142.895,65099999.0
2006-04-10 04:12:00,142.896,142.91,142.896,142.897,62099999.0
2006-04-10 04:13:00,142.916,142.932,142.911,142.911,46400000.0
2006-04-10 04:14:00,142.902,142.907,142.902,142.907,95499998.0
2006-04-10 04:15:00,142.902,142.904,142.898,142.902,44400000.0
2006-04-10 04:16:00,142.915,142.939,142.908,142.908,117500000.0
2006-04-10 04:17:00,142.906,142.906,142.894,142.9,117900001.0
2006-04-10 04:18:00,142.906,142.923,142.906,142.916,104500000.0
2006-04-10 04:19:00,142.919,142.919,142.902,142.902,126399997.0
2006-04-10 04:20:00,142.913,142.936,142.913,142.927,103700001.0
2006-04-10 04:21:00,142.938,142.94,142.925,142.933,159499997.0
2006-04-10 04:22:00,142.929,142.947,142.925,142.947,93700000.0
2006-04-10 04:23:00,142.947,142.95,142.938,142.945,54700000.0
2006-04-10 04:24:00,142.942,142.942,142.933,142.933,105300000.0
2006-04-10 04:25:00,142.935,142.938,142.931,142.931,66000000.0
2006-04-10 04:26:00,142.934,142.939,142.927,142.936,58499999.0
2006-04-10 04:27:00,142.938,142.938,142.921,142.932,35200000.0
2006-04-10 04:28:00,142.928,142.935,142.928,142.931,104700000.0
2006-04-10 04:29:00,142.926,142.941,142.926,142.928,61400000.0
2006-04-10 04:30:00,142.935,142.935,142.903,142.903,98699999.0
2006-04-10 04:31:00,142.904,142.918,142.903,142.907,108900002.0
2006-04-10 04:32:00,142.91,142.91,142.891,142.905,154699998.0
2006-04-10 04:33:00,142.903,142.905,142.89,142.903,61900000.0
2006-04-10 04:34:00,142.909,142.909,142.885,142.885,82699997.0
2006-04-10 04:35:00,142.88,142.89,142.878,142.89,126400000.0
2006-04-10 04:36:00,142.883,142.883,142.871,142.881,85599999.0
2006-04-10 04:37:00,142.885,142.893,142.885,142.885,56800000.0
2006-04-10 04:38:00,142.896,142.905,142.896,142.905,56600000.0
2006-04-10 04:39:00,142.903,142.911,142.898,142.898,86799999.0
2006-04-10 04:40:00,142.893,142.896,142.88,142.895,188700005.0
2006-04-10 04:41:00,142.89,142.89,142.873,142.885,48799999.0
2006-04-10 04:42:00,142.88,142.88,142.872,142.88,107099998.0
2006-04-10 04:43:00,142.881,142.883,142.881,142.882,47999999.0
2006-04-10 04:44:00,142.887,142.887,142.871,142.881,27500000.0
2006-04-10 04:45:00,142.885,142.887,142.88,142.88,74100000.0
2006-04-10 04:46:00,142.882,142.882,142.882,142.882,23400000.0
2006-04-10 04:47:00,142.892,142.903,142.887,142.903,58100000.0
2006-04-10 04:48:00,142.899,142.899,142.891,142.891,36100000.0
2006-04-10 04:49:00,142.883,142.883,142.872,142.88,81300000.0
2006-04-10 04:50:00,142.888,142.902,142.888,142.902,12800000.0
2006-04-10 04:51:00,142.915,142.921,142.909,142.915,130400001.0
2006-04-10 04:52:00,142.916,142.924,142.916,142.924,61899998.0
2006-04-10 04:53:00,142.942,142.948,142.942,142.948,51600002.0
2006-04-10 04:54:00,142.96,142.961,142.951,142.954,161299999.0
2006-04-10 04:55:00,142.956,142.957,142.948,142.948,104000000.0
2006-04-10 04:56:00,142.954,142.96,142.947,142.947,121399997.0
2006-04-10 04:57:00,142.944,142.955,142.944,142.955,44199999.0
2006-04-10 04:58:00,142.96,142.962,142.951,142.958,87899999.0
2006-04-10 04:59:00,142.94,142.94,142.901,142.904,104600000.0
2006-04-10 05:00:00,142.903,142.903,142.885,142.898,121499997.0
2006-04-10 05:01:00,142.897,142.908,142.888,142.906,212799999.0
2006-04-10 05:02:00,142.898,142.9,142.893,142.9,86000001.0
2006-04-10 05:03:00,142.909,142.917,142.904,142.905,28400000.0
2006-04-10 05:04:00,142.896,142.908,142.893,142.905,137099998.0
2006-04-10 05:05:00,142.9,142.908,142.896,142.908,75900000.0
2006-04-10 05:06:00,142.898,142.911,142.894,142.905,87100002.0
2006-04-10 05:07:00,142.901,142.901,142.891,142.891,90200000.0
2006-04-10 05:08:00,142.893,142.898,142.881,142.898,57800000.0
2006-04-10 05:09:00,142.904,142.91,142.892,142.91,60800001.0
2006-04-10 05:10:00,142.909,142.909,142.9,142.906,110799999.0
2006-04-10 05:11:00,142.915,142.915,142.9,142.915,26400000.0
2006-04-10 05:12:00,142.91,142.91,142.91,142.91,4800000.0
2006-04-10 05:13:00,142.92,142.92,142.914,142.917,39100001.0
2006-04-10 05:14:00,142.927,142.927,142.912,142.912,93800000.0
2006-04-10 05:15:00,142.92,142.926,142.913,142.913,70600000.0
2006-04-10 05:16:00,142.914,142.924,142.91,142.92,41700000.0
2006-04-10 05:17:00,142.92,142.93,142.909,142.909,111699999.0
2006-04-10 05:18:00,142.909,142.909,142.893,142.906,72900000.0
2006-04-10 05:19:00,142.901,142.901,142.859,142.87,86599998.0
2006-04-10 05:20:00,142.864,142.873,142.835,142.835,100399999.0
2006-04-10 05:21:00,142.833,142.852,142.828,142.839,136199999.0
2006-04-10 05:22:00,142.848,142.85,142.837,142.837,87900000.0
2006-04-10 05:23:00,142.837,142.852,142.837,142.846,146900000.0
2006-04-10 05:24:00,142.851,142.851,142.835,142.835,62300000.0
2006-04-10 05:25:00,142.839,142.862,142.839,142.85,63200000.0
2006-04-10 05:26:00,142.857,142.899,142.857,142.887,57700000.0
2006-04-10 05:27:00,142.903,142.912,142.893,142.905,67800000.0
2006-04-10 05:28:00,142.894,142.894,142.884,142.894,103700001.0
2006-04-10 05:29:00,142.897,142.897,142.858,142.864,41200000.0
2006-04-10 05:30:00,142.863,142.863,142.854,142.854,68600000.0
2006-04-10 05:31:00,142.864,142.871,142.855,142.865,117800000.0
2006-04-10 05:32:00,142.865,142.87,142.863,142.865,98999998.0
2006-04-10 05:33:00,142.887,142.9,142.877,142.9,54400000.0
2006-04-10 05:34:00,142.896,142.907,142.888,142.903,41300000.0
2006-04-10 05:35:00,142.895,142.908,142.881,142.894,193400001.0
2006-04-10 05:36:00,142.878,142.887,142.86,142.887,85000000.0
2006-04-10 05:37:00,142.881,142.887,142.877,142.877,51200000.0
2006-04-10 05:38:00,142.873,142.873,142.872,142.872,21600000.0
2006-04-10 05:39:00,142.87,142.87,142.87,142.87,46000002.0
2006-04-10 05:40:00,142.873,142.881,142.867,142.877,77900001.0
2006-04-10 05:41:00,142.87,142.87,142.865,142.865,24000000.0
2006-04-10 05:42:00,142.867,142.872,142.863,142.866,29800000.0
2006-04-10 05:43:00,142.873,142.873,142.856,142.856,31000000.0
2006-04-10 05:44:00,142.856,142.866,142.853,142.866,116100002.0
2006-04-10 05:45:00,142.865,142.868,142.854,142.868,76300003.0
2006-04-10 05:46:00,142.859,142.861,142.852,142.859,153499997.0
2006-04-10 05:47:00,142.854,142.863,142.854,142.859,82099998.0
2006-04-10 05:48:00,142.862,142.862,142.85,142.855,87200000.0
2006-04-10 05:49:00,142.869,142.876,142.862,142.867,94500000.0
2006-04-10 05:50:00,142.868,142.875,142.864,142.875,65799999.0
2006-04-10 05:51:00,142.877,142.885,142.877,142.877,113100003.0
2006-04-10 05:52:00,142.871,142.877,142.86,142.865,58199999.0
2006-04-10 05:53:00,142.868,142.875,142.863,142.875,149199997.0
2006-04-10 05:54:00,142.88,142.88,142.88,142.88,43200001.0
2006-04-10 05:55:00,142.879,142.885,142.874,142.885,59400001.0
2006-04-10 05:56:00,142.878,142.884,142.872,142.872,133299998.0
2006-04-10 05:57:00,142.867,142.873,142.857,142.866,96800001.0
2006-04-10 05:58:00,142.868,142.877,142.854,142.877,75899999.0
2006-04-10 05:59:00,142.871,142.871,142.847,142.87,186700001.0
2006-04-10 06:00:00,142.862,142.873,142.86,142.87,89600001.0
2006-04-10 06:01:00,142.866,142.866,142.852,142.861,137400001.0
2006-04-10 06:02:00,142.861,142.875,142.858,142.875,37600000.0
2006-04-10 06:03:00,142.875,142.875,142.857,142.857,81800000.0
2006-04-10 06:04:00,142.855,142.86,142.855,142.86,28000000.0
2006-04-10 06:05:00,142.861,142.861,142.841,142.855,53800000.0
2006-04-10 06:06:00,142.85,142.855,142.845,142.85,53300000.0
2006-04-10 06:07:00,142.843,142.861,142.84,142.856,105399998.0
2006-04-10 06:08:00,142.868,142.868,142.85,142.86,66300000.0
2006-04-10 06:09:00,142.858,142.865,142.855,142.86,50700000.0
2006-04-10 06:10:00,142.865,142.875,142.865,142.866,150999999.0
2006-04-10 06:11:00,142.868,142.876,142.866,142.875,53500000.0
2006-04-10 06:12:00,142.871,142.877,142.867,142.87,100900000.0
2006-04-10 06:13:00,142.865,142.875,142.862,142.865,62700000.0
2006-04-10 06:14:00,142.87,142.878,142.87,142.871,107399998.0
2006-04-10 06:15:00,142.874,142.893,142.868,142.893,45499999.0
2006-04-10 06:16:00,142.911,142.911,142.872,142.888,51399999.0
2006-04-10 06:17:00,142.898,142.92,142.898,142.92,64699999.0
2006-04-10 06:18:00,142.921,142.933,142.919,142.922,102300002.0
2006-04-10 06:19:00,142.93,142.949,142.929,142.929,80200001.0
2006-04-10 06:20:00,142.918,142.922,142.918,142.922,12800000.0
2006-04-10 06:21:00,142.914,142.916,142.914,142.916,19599999.0
2006-04-10 06:22:00,142.914,142.922,142.912,142.913,121100003.0
2006-04-10 06:23:00,142.915,142.915,142.9,142.91,238000001.0
2006-04-10 06:24:00,142.915,142.921,142.909,142.909,154100000.0
2006-04-10 06:25:00,142.922,142.937,142.921,142.933,75600001.0
2006-04-10 06:26:00,142.935,142.938,142.934,142.938,58300000.0
2006-04-10 06:27:00,142.941,142.954,142.931,142.954,66399999.0
2006-04-10 06:28:00,142.96,142.97,142.951,142.954,184000001.0
2006-04-10 06:29:00,142.962,142.964,142.949,142.949,144800000.0
2006-04-10 06:30:00,142.945,142.947,142.94,142.94,84100002.0
2006-04-10 06:31:00,142.943,142.943,142.922,142.923,138799997.0
2006-04-10 06:32:00,142.918,142.929,142.918,142.923,75200001.0
2006-04-10 06:33:00,142.931,142.931,142.921,142.922,87200001.0
2006-04-10 06:34:00,142.906,142.911,142.904,142.905,84900000.0
2006-04-10 06:35:00,142.911,142.928,142.911,142.92,70500001.0
2006-04-10 06:36:00,142.922,142.922,142.909,142.912,44700000.0
2006-04-10 06:37:00,142.921,142.928,142.905,142.905,77300000.0
2006-04-10 06:38:00,142.915,142.92,142.914,142.92,32600000.0
2006-04-10 06:39:00,142.927,142.927,142.918,142.918,17600000.0
2006-04-10 06:40:00,142.907,142.928,142.907,142.923,232200004.0
2006-04-10 06:41:00,142.923,142.933,142.923,142.933,46000000.0
2006-04-10 06:42:00,142.938,142.947,142.936,142.939,38000000.0
2006-04-10 06:43:00,142.95,142.982,142.95,142.975,105199999.0
2006-04-10 06:44:00,142.99,142.991,142.978,142.983,98200002.0
2006-04-10 06:45:00,142.984,142.996,142.983,142.995,96000000.0
2006-04-10 06:46:00,142.988,142.999,142.984,142.985,92099999.0
2006-04-10 06:47:00,142.978,142.982,142.953,142.965,73000000.0
2006-04-10 06:48:00,142.966,142.969,142.965,142.969,81900001.0
2006-04-10 06:49:00,142.979,142.979,142.974,142.974,16200000.0
2006-04-10 06:50:00,142.977,142.977,142.96,142.972,95099999.0
2006-04-10 06:51:00,142.97,142.981,142.966,142.973,139900002.0
2006-04-10 06:52:00,142.969,142.975,142.958,142.958,151699999.0
2006-04-10 06:53:00,142.969,142.971,142.953,142.971,101599999.0
2006-04-10 06:54:00,142.966,142.973,142.961,142.961,47100000.0
2006-04-10 06:55:00,142.964,142.989,142.964,142.983,87099999.0
2006-04-10 06:56:00,142.989,142.997,142.975,142.997,156199999.0
2006-04-10 06:57:00,142.997,142.998,142.985,142.998,71400000.0
2006-04-10 06:58:00,143.0,143.006,142.993,142.997,66900000.0
2006-04-10 06:59:00,142.994,142.997,142.993,142.993,102200000.0
2006-04-10 07:00:00,142.992,142.992,142.97,142.972,138499999.0
2006-04-10 07:01:00,142.968,142.979,142.958,142.971,52000000.0
2006-04-10 07:02:00,142.966,142.973,142.957,142.957,57200001.0
2006-04-10 07:03:00,142.958,142.958,142.939,142.947,145800000.0
2006-04-10 07:04:00,142.948,142.956,142.948,142.955,177000002.0
2006-04-10 07:05:00,142.943,142.958,142.943,142.956,130100000.0
2006-04-10 07:06:00,142.953,142.959,142.939,142.939,186800003.0
2006-04-10 07:07:00,142.945,142.945,142.94,142.94,23600000.0
2006-04-10 07:08:00,142.937,142.938,142.922,142.928,27400000.0
2006-04-10 07:09:00,142.932,142.941,142.932,142.939,41200000.0
2006-04-10 07:10:00,142.943,142.944,142.934,142.944,105299999.0
2006-04-10 07:11:00,142.938,142.946,142.931,142.937,181400002.0
2006-04-10 07:12:00,142.935,142.938,142.93,142.938,109599998.0
2006-04-10 07:13:00,142.942,142.948,142.942,142.942,138900001.0
2006-04-10 07:14:00,142.935,142.946,142.935,142.938,129900001.0
2006-04-10 07:15:00,142.924,142.939,142.917,142.917,73299999.0
2006-04-10 07:16:00,142.909,142.917,142.9,142.917,141300001.0
2006-04-10 07:17:00,142.926,142.931,142.91,142.917,223800000.0
2006-04-10 07:18:00,142.915,142.925,142.915,142.925,103400002.0
2006-04-10 07:19:00,142.918,142.931,142.912,142.931,117299999.0
2006-04-10 07:20:00,142.923,142.936,142.922,142.929,43100000.0
2006-04-10 07:21:00,142.928,142.932,142.917,142.917,48799999.0
2006-04-10 07:22:00,142.914,142.928,142.91,142.923,81799999.0
2006-04-10 07:23:00,142.933,142.933,142.92,142.92,69299999.0
2006-04-10 07:24:00,142.917,142.932,142.917,142.932,66599999.0
2006-04-10 07:25:00,142.928,142.928,142.913,142.915,62400000.0
2006-04-10 07:26:00,142.92,142.925,142.918,142.92,53400000.0
2006-04-10 07:27:00,142.917,142.917,142.908,142.908,68200000.0
2006-04-10 07:28:00,142.922,142.928,142.922,142.928,94000000.0
2006-04-10 07:29:00,142.934,142.945,142.934,142.94,93099998.0
2006-04-10 07:30:00,142.94,142.95,142.94,142.943,32000000.0
2006-04-10 07:31:00,142.947,142.959,142.947,142.957,85500000.0
2006-04-10 07:32:00,142.95,142.95,142.95,142.95,17600000.0
2006-04-10 07:33:00,142.953,142.967,142.953,142.967,50500000.0
2006-04-10 07:34:00,142.975,142.975,142.965,142.975,107100000.0
2006-04-10 07:35:00,142.968,142.968,142.946,142.955,86800002.0
2006-04-10 07:36:00,142.967,142.975,142.967,142.974,36000000.0
2006-04-10 07:37:00,142.984,142.996,142.98,142.98,150500001.0
2006-04-10 07:38:00,142.977,142.98,142.977,142.98,17600000.0
2006-04-10 07:39:00,142.972,143.005,142.972,142.998,92900001.0
2006-04-10 07:40:00,142.995,143.001,142.991,142.991,78900001.0
2006-04-10 07:41:00,142.988,143.01,142.988,143.0,165999999.0
2006-04-10 07:42:00,143.014,143.038,143.014,143.038,17600000.0
2006-04-10 07:43:00,143.054,143.056,143.032,143.041,63900000.0
2006-04-10 07:44:00,143.037,143.037,143.024,143.024,46199999.0
2006-04-10 07:45:00,143.013,143.029,143.007,143.026,85700000.0
2006-04-10 07:46:00,143.038,143.039,143.038,143.039,12000000.0
2006-04-10 07:47:00,143.041,143.041,143.03,143.038,23400000.0
2006-04-10 07:48:00,143.034,143.034,143.022,143.027,42100000.0
2006-04-10 07:49:00,143.03,143.03,143.03,143.03,44499998.0
2006-04-10 07:50:00,143.031,143.031,143.014,143.025,83599999.0
2006-04-10 07:51:00,143.018,143.018,143.012,143.017,107699999.0
2006-04-10 07:52:00,143.025,143.05,143.025,143.05,52000000.0
2006-04-10 07:53:00,143.062,143.067,143.062,143.067,100599998.0
2006-04-10 07:54:00,143.067,143.088,143.067,143.081,106900002.0
2006-04-10 07:55:00,143.08,143.097,143.08,143.097,80000000.0
2006-04-10 07:56:00,143.096,143.096,143.073,143.073,67899999.0
2006-04-10 07:57:00,143.08,143.083,143.069,143.07,173200000.0
2006-04-10 07:58:00,143.082,143.094,143.082,143.09,69100000.0
2006-04-10 07:59:00,143.085,143.095,143.084,143.087,66300000.0
2006-04-10 08:00:00,143.088,143.102,143.088,143.102,56000000.0
2006-04-10 08:01:00,143.111,143.12,143.111,143.12,20800000.0
2006-04-10 08:02:00,143.115,143.115,143.105,143.108,102199998.0
2006-04-10 08:03:00,143.11,143.133,143.11,143.133,11100000.0
2006-04-10 08:04:00,143.145,143.146,143.132,143.134,137999999.0
2006-04-10 08:05:00,143.135,143.141,143.133,143.138,53500000.0
2006-04-10 08:06:00,143.141,143.161,143.141,143.16,113500000.0
2006-04-10 08:07:00,143.164,143.17,143.155,143.163,100700000.0
2006-04-10 08:08:00,143.164,143.164,143.156,143.162,46000000.0
2006-04-10 08:09:00,143.161,143.161,143.153,143.156,92800000.0
2006-04-10 08:10:00,143.164,143.178,143.159,143.174,73100000.0
2006-04-10 08:11:00,143.175,143.175,143.148,143.17,104999998.0
2006-04-10 08:12:00,143.171,143.171,143.138,143.138,89899999.0
2006-04-10 08:13:00,143.125,143.141,143.123,143.123,155600001.0
2006-04-10 08:14:00,143.116,143.121,143.109,143.112,84300000.0
2006-04-10 08:15:00,143.11,143.12,143.11,143.12,24000000.0
2006-04-10 08:16:00,143.118,143.13,143.114,143.13,35100000.0
2006-04-10 08:17:00,143.128,143.128,143.127,143.127,12600000.0
2006-04-10 08:18:00,143.121,143.127,143.114,143.114,27700000.0
2006-04-10 08:19:00,143.123,143.13,143.119,143.122,91800000.0
2006-04-10 08:20:00,143.114,143.114,143.092,143.092,72700000.0
2006-04-10 08:21:00,143.095,143.106,143.095,143.106,96799998.0
2006-04-10 08:22:00,143.107,143.143,143.103,143.142,87800000.0
2006-04-10 08:23:00,143.139,143.142,143.135,143.141,53600000.0
2006-04-10 08:24:00,143.14,143.14,143.132,143.138,104599999.0
2006-04-10 08:25:00,143.135,143.143,143.115,143.122,119199999.0
2006-04-10 08:26:00,143.101,143.105,143.069,143.069,225099999.0
2006-04-10 08:27:00,143.074,143.095,143.074,143.084,52800000.0
2006-04-10 08:28:00,143.107,143.115,143.09,143.09,146500000.0
2006-04-10 08:29:00,143.101,143.103,143.079,143.082,86099999.0
2006-04-10 08:30:00,143.077,143.081,143.067,143.075,88000001.0
2006-04-10 08:31:00,143.08,143.086,143.077,143.077,79299999.0
2006-04-10 08:32:00,143.083,143.086,143.049,143.05,91099999.0
2006-04-10 08:33:00,143.041,143.041,143.016,143.016,40400000.0
2006-04-10 08:34:00,143.002,143.012,142.972,142.972,118700002.0
2006-04-10 08:35:00,142.959,142.978,142.959,142.973,46600000.0
2006-04-10 08:36:00,142.977,142.991,142.963,142.963,89999998.0
2006-04-10 08:37:00,142.97,142.98,142.964,142.964,157700001.0
2006-04-10 08:38:00,142.955,142.955,142.916,142.916,63499999.0
2006-04-10 08:39:00,142.911,142.911,142.867,142.867,57700000.0
2006-04-10 08:40:00,142.846,142.857,142.84,142.852,61700000.0
2006-04-10 08:41:00,142.838,142.852,142.835,142.851,161800000.0
2006-04-10 08:42:00,142.852,142.864,142.852,142.864,107000000.0
2006-04-10 08:43:00,142.863,142.874,142.863,142.874,82400001.0
2006-04-10 08:44:00,142.877,142.891,142.877,142.879,82500001.0
2006-04-10 08:45:00,142.877,142.879,142.868,142.87,127999999.0
2006-04-10 08:46:00,142.875,142.904,142.875,142.904,124400002.0
2006-04-10 08:47:00,142.906,142.919,142.906,142.919,15500000.0
2006-04-10 08:48:00,142.928,142.964,142.928,142.962,96999999.0
2006-04-10 08:49:00,142.942,142.961,142.942,142.952,70400000.0
2006-04-10 08:50:00,142.951,142.978,142.947,142.977,57500000.0
2006-04-10 08:51:00,142.977,142.988,142.97,142.988,90800001.0
2006-04-10 08:52:00,142.987,142.987,142.961,142.965,68000000.0
2006-04-10 08:53:00,142.955,142.966,142.953,142.961,80700002.0
2006-04-10 08:54:00,142.962,142.973,142.955,142.955,167899999.0
2006-04-10 08:55:00,142.966,142.966,142.959,142.963,113099998.0
2006-04-10 08:56:00,142.968,142.988,142.968,142.98,101499999.0
2006-04-10 08:57:00,142.976,142.976,142.955,142.955,207700006.0
2006-04-10 08:58:00,142.956,142.957,142.948,142.95,99300001.0
2006-04-10 08:59:00,142.954,142.964,142.936,142.964,156200003.0
2006-04-10 09:00:00,142.964,142.994,142.96,142.994,64499999.0
2006-04-10 09:01:00,142.997,143.024,142.994,143.015,63100000.0
2006-04-10 09:02:00,143.025,143.047,143.014,143.023,72799999.0
2006-04-10 09:03:00,143.028,143.051,143.024,143.043,119799999.0
2006-04-10 09:04:00,143.045,143.067,143.045,143.06,99699998.0
2006-04-10 09:05:00,143.056,143.068,143.056,143.062,82400001.0
2006-04-10 09:06:00,143.054,143.079,143.054,143.079,52000000.0
2006-04-10 09:07:00,143.088,143.093,143.078,143.091,137599998.0
2006-04-10 09:08:00,143.092,143.098,143.077,143.08,136900003.0
2006-04-10 09:09:00,143.076,143.09,143.069,143.089,142199998.0
2006-04-10 09:10:00,143.087,143.147,143.087,143.144,78999999.0
2006-04-10 09:11:00,143.132,143.149,143.132,143.149,138000001.0
2006-04-10 09:12:00,143.149,143.151,143.129,143.129,199899999.0
2006-04-10 09:13:00,143.124,143.13,143.108,143.114,121100002.0
2006-04-10 09:14:00,143.106,143.119,143.094,143.094,120699999.0
2006-04-10 09:15:00,143.098,143.117,143.098,143.112,79600001.0
2006-04-10 09:16:00,143.105,143.118,143.103,143.105,100999999.0
2006-04-10 09:17:00,143.107,143.114,143.095,143.095,126299999.0
2006-04-10 09:18:00,143.101,143.11,143.101,143.108,168599997.0
2006-04-10 09:19:00,143.087,143.087,143.076,143.077,36499999.0
2006-04-10 09:20:00,143.06,143.068,143.043,143.047,67000000.0
2006-04-10 09:21:00,143.046,143.051,143.039,143.045,133999998.0
2006-04-10 09:22:00,143.045,143.06,143.045,143.055,155999999.0
2006-04-10 09:23:00,143.058,143.072,143.058,143.069,52900001.0
2006-04-10 09:24:00,143.07,143.076,143.066,143.075,76300000.0
2006-04-10 09:25:00,143.086,143.092,143.074,143.077,125599999.0
2006-04-10 09:26:00,143.085,143.088,143.075,143.075,116999998.0
2006-04-10 09:27:00,143.077,143.078,143.067,143.078,58700000.0
2006-04-10 09:28:00,143.073,143.085,143.071,143.08,102499998.0
2006-04-10 09:29:00,143.08,143.093,143.08,143.086,67100000.0
2006-04-10 09:30:00,143.09,143.092,143.08,143.083,127100000.0
2006-04-10 09:31:00,143.066,143.081,143.063,143.069,90900000.0
2006-04-10 09:32:00,143.056,143.062,143.054,143.062,109999999.0
2006-04-10 09:33:00,143.055,143.061,143.05,143.061,59700000.0
2006-04-10 09:34:00,143.073,143.134,143.073,143.129,93499998.0
2006-04-10 09:35:00,143.13,143.174,143.13,143.174,134900001.0
2006-04-10 09:36:00,143.18,143.18,143.158,143.174,63500000.0
2006-04-10 09:37:00,143.191,143.225,143.191,143.225,42899999.0
2006-04-10 09:38:00,143.213,143.213,143.198,143.205,33299999.0
2006-04-10 09:39:00,143.206,143.208,143.204,143.204,144499998.0
2006-04-10 09:40:00,143.208,143.21,143.188,143.188,82200000.0
2006-04-10 09:41:00,143.192,143.201,143.192,143.192,105500000.0
2006-04-10 09:42:00,143.192,143.203,143.185,143.202,102200000.0
2006-04-10 09:43:00,143.187,143.205,143.187,143.203,86699999.0
2006-04-10 09:44:00,143.207,143.216,143.204,143.205,101500000.0
2006-04-10 09:45:00,143.212,143.22,143.212,143.219,100200000.0
2006-04-10 09:46:00,143.214,143.214,143.197,143.197,61600000.0
2006-04-10 09:47:00,143.195,143.207,143.195,143.205,42900000.0
2006-04-10 09:48:00,143.228,143.268,143.228,143.262,66399999.0
2006-04-10 09:49:00,143.26,143.269,143.25,143.252,54700000.0
2006-04-10 09:50:00,143.241,143.241,143.217,143.217,167000002.0
2006-04-10 09:51:00,143.226,143.226,143.181,143.186,120700001.0
2006-04-10 09:52:00,143.185,143.188,143.17,143.17,103100000.0
2006-04-10 09:53:00,143.176,143.183,143.169,143.172,65000000.0
2006-04-10 09:54:00,143.169,143.185,143.167,143.185,67999999.0
2006-04-10 09:55:00,143.19,143.198,143.186,143.198,30400000.0
2006-04-10 09:56:00,143.19,143.215,143.19,143.215,49300000.0
2006-04-10 09:57:00,143.204,143.211,143.204,143.211,10900000.0
2006-04-10 09:58:00,143.199,143.199,143.187,143.195,75400001.0
2006-04-10 09:59:00,143.194,143.211,143.193,143.211,96599998.0
2006-04-10 10:00:00,143.208,143.23,143.2,143.23,83600001.0
2006-04-10 10:01:00,143.23,143.251,143.23,143.251,54600000.0
2006-04-10 10:02:00,143.253,143.258,143.241,143.258,161500003.0
2006-04-10 10:03:00,143.25,143.254,143.24,143.24,53500000.0
2006-04-10 10:04:00,143.251,143.295,143.251,143.295,192200002.0
2006-04-10 10:05:00,143.302,143.338,143.302,143.336,73799999.0
2006-04-10 10:06:00,143.33,143.332,143.326,143.329,74099999.0
2006-04-10 10:07:00,143.324,143.324,143.314,143.314,108000000.0
2006-04-10 10:08:00,143.322,143.328,143.32,143.328,72499999.0
2006-04-10 10:09:00,143.341,143.349,143.341,143.342,84199999.0
2006-04-10 10:10:00,143.34,143.34,143.324,143.332,73999999.0
2006-04-10 10:11:00,143.333,143.34,143.32,143.335,210900004.0
2006-04-10 10:12:00,143.338,143.354,143.338,143.352,102199998.0
2006-04-10 10:13:00,143.355,143.365,143.344,143.365,108200002.0
2006-04-10 10:14:00,143.38,143.412,143.38,143.391,71300000.0
2006-04-10 10:15:00,143.382,143.395,143.381,143.381,115899998.0
2006-04-10 10:16:00,143.38,143.382,143.373,143.379,90200001.0
2006-04-10 10:17:00,143.382,143.383,143.363,143.37,75700002.0
2006-04-10 10:18:00,143.381,143.398,143.377,143.389,135199998.0
2006-04-10 10:19:00,143.388,143.411,143.388,143.403,106699999.0
2006-04-10 10:20:00,143.391,143.403,143.387,143.403,154500000.0
2006-04-10 10:21:00,143.394,143.394,143.357,143.362,174500003.0
2006-04-10 10:22:00,143.363,143.38,143.355,143.38,145800002.0
2006-04-10 10:23:00,143.397,143.397,143.375,143.379,128900001.0
2006-04-10 10:24:00,143.393,143.395,143.378,143.378,50200000.0
2006-04-10 10:25:00,143.382,143.403,143.382,143.397,144700000.0
2006-04-10 10:26:00,143.389,143.39,143.363,143.363,140600002.0
2006-04-10 10:27:00,143.363,143.378,143.362,143.365,55599999.0
2006-04-10 10:28:00,143.344,143.369,143.344,143.369,39900000.0
2006-04-10 10:29:00,143.355,143.355,143.321,143.335,86199999.0
2006-04-10 10:30:00,143.33,143.33,143.305,143.31,230700004.0
2006-04-10 10:31:00,143.303,143.309,143.287,143.309,120600001.0
2006-04-10 10:32:00,143.308,143.311,143.294,143.3,209699998.0
2006-04-10 10:33:00,143.292,143.309,143.292,143.307,143800000.0
2006-04-10 10:34:00,143.29,143.306,143.29,143.306,133699999.0
2006-04-10 10:35:00,143.307,143.339,143.307,143.335,80100002.0
2006-04-10 10:36:00,143.335,143.348,143.335,143.337,155500000.0
2006-04-10 10:37:00,143.345,143.37,143.345,143.37,71100000.0
2006-04-10 10:38:00,143.382,143.396,143.382,143.394,83300000.0
2006-04-10 10:39:00,143.41,143.419,143.407,143.411,51599999.0
2006-04-10 10:40:00,143.414,143.414,143.381,143.381,92499999.0
2006-04-10 10:41:00,143.375,143.381,143.351,143.355,76400000.0
2006-04-10 10:42:00,143.344,143.351,143.327,143.334,140000002.0
2006-04-10 10:43:00,143.347,143.352,143.341,143.341,146500003.0
2006-04-10 10:44:00,143.347,143.353,143.335,143.336,78399999.0
2006-04-10 10:45:00,143.335,143.35,143.329,143.341,141700003.0
2006-04-10 10:46:00,143.346,143.346,143.325,143.325,163700002.0
2006-04-10 10:47:00,143.319,143.319,143.311,143.311,4800000.0
2006-04-10 10:48:00,143.305,143.322,143.302,143.309,80800000.0
2006-04-10 10:49:00,143.312,143.314,143.281,143.289,63200000.0
2006-04-10 10:50:00,143.285,143.301,143.28,143.293,83700000.0
2006-04-10 10:51:00,143.311,143.322,143.303,143.322,71199999.0
2006-04-10 10:52:00,143.321,143.335,143.316,143.335,103099999.0
2006-04-10 10:53:00,143.347,143.349,143.334,143.34,149400001.0
2006-04-10 10:54:00,143.349,143.349,143.33,143.345,194100001.0
2006-04-10 10:55:00,143.341,143.35,143.333,143.338,131099998.0
2006-04-10 10:56:00,143.347,143.353,143.333,143.349,173599998.0
2006-04-10 10:57:00,143.347,143.362,143.346,143.362,80799998.0
2006-04-10 10:58:00,143.369,143.378,143.369,143.372,81099999.0
2006-04-10 10:59:00,143.376,143.376,143.346,143.35,107999999.0
2006-04-10 11:00:00,143.349,143.358,143.34,143.355,63200000.0
2006-04-10 11:01:00,143.358,143.385,143.358,143.385,133100000.0
2006-04-10 11:02:00,143.381,143.381,143.364,143.366,83200000.0
2006-04-10 11:03:00,143.359,143.359,143.346,143.346,37599999.0
2006-04-10 11:04:00,143.349,143.361,143.349,143.351,97099999.0
2006-04-10 11:05:00,143.357,143.357,143.343,143.354,179100003.0
2006-04-10 11:06:00,143.357,143.357,143.347,143.355,128999997.0
2006-04-10 11:07:00,143.356,143.365,143.355,143.355,71500000.0
2006-04-10 11:08:00,143.353,143.361,143.346,143.346,102700001.0
2006-04-10 11:09:00,143.357,143.376,143.357,143.362,39500000.0
2006-04-10 11:10:00,143.36,143.36,143.345,143.348,125600001.0
2006-04-10 11:11:00,143.35,143.356,143.346,143.346,119899998.0
2006-04-10 11:12:00,143.349,143.375,143.348,143.366,164200001.0
2006-04-10 11:13:00,143.375,143.393,143.375,143.39,42700000.0
2006-04-10 11:14:00,143.388,143.416,143.381,143.416,95200000.0
2006-04-10 11:15:00,143.41,143.414,143.403,143.414,42199999.0
2006-04-10 11:16:00,143.407,143.407,143.386,143.386,89600002.0
2006-04-10 11:17:00,143.387,143.393,143.378,143.39,102700001.0
2006-04-10 11:18:00,143.386,143.386,143.35,143.35,43200001.0
2006-04-10 11:19:00,143.359,143.383,143.359,143.38,94699998.0
2006-04-10 11:20:00,143.373,143.375,143.362,143.362,78500000.0
2006-04-10 11:21:00,143.369,143.378,143.369,143.374,67000000.0
2006-04-10 11:22:00,143.382,143.396,143.382,143.39,122299997.0
2006-04-10 11:23:00,143.387,143.404,143.387,143.403,113100001.0
2006-04-10 11:24:00,143.414,143.419,143.413,143.413,56300001.0
2006-04-10 11:25:00,143.423,143.485,143.423,143.48,95699999.0
2006-04-10 11:26:00,143.46,143.46,143.431,143.431,125900002.0
2006-04-10 11:27:00,143.429,143.494,143.421,143.494,65500001.0
2006-04-10 11:28:00,143.514,143.516,143.486,143.486,82300001.0
2006-04-10 11:29:00,143.49,143.49,143.466,143.476,143799999.0
2006-04-10 11:30:00,143.502,143.529,143.498,143.523,163000000.0
2006-04-10 11:31:00,143.527,143.546,143.526,143.54,100300001.0
2006-04-10 11:32:00,143.525,143.528,143.507,143.513,90700000.0
2006-04-10 11:33:00,143.527,143.532,143.517,143.526,128000003.0
2006-04-10 11:34:00,143.535,143.543,143.527,143.543,74100000.0
2006-04-10 11:35:00,143.525,143.547,143.525,143.526,141299999.0
2006-04-10 11:36:00,143.541,143.548,143.529,143.548,126000000.0
2006-04-10 11:37:00,143.546,143.547,143.536,143.539,53099999.0
2006-04-10 11:38:00,143.546,143.552,143.538,143.549,72700001.0
2006-04-10 11:39:00,143.547,143.559,143.538,143.552,101499999.0
2006-04-10 11:40:00,143.529,143.536,143.511,143.519,129100003.0
2006-04-10 11:41:00,143.515,143.525,143.512,143.512,86200002.0
2006-04-10 11:42:00,143.516,143.516,143.495,143.495,34900000.0
2006-04-10 11:43:00,143.493,143.493,143.467,143.47,72500000.0
2006-04-10 11:44:00,143.476,143.481,143.461,143.481,63200000.0
2006-04-10 11:45:00,143.485,143.507,143.469,143.505,132100003.0
2006-04-10 11:46:00,143.505,143.511,143.484,143.484,92300000.0
2006-04-10 11:47:00,143.479,143.498,143.476,143.476,65199999.0
2006-04-10 11:48:00,143.473,143.489,143.466,143.484,70499999.0
2006-04-10 11:49:00,143.482,143.489,143.481,143.486,104100001.0
2006-04-10 11:50:00,143.476,143.486,143.474,143.477,163500000.0
2006-04-10 11:51:00,143.485,143.498,143.485,143.495,101000000.0
2006-04-10 11:52:00,143.489,143.517,143.489,143.51,66599999.0
2006-04-10 11:53:00,143.51,143.523,143.506,143.509,117100000.0
2006-04-10 11:54:00,143.51,143.51,143.486,143.49,80799999.0
2006-04-10 11:55:00,143.497,143.512,143.494,143.505,45700000.0
2006-04-10 11:56:00,143.512,143.512,143.501,143.502,55899999.0
2006-04-10 11:57:00,143.512,143.512,143.502,143.51,132999996.0
2006-04-10 11:58:00,143.498,143.498,143.487,143.487,63899999.0
2006-04-10 11:59:00,143.484,143.49,143.476,143.476,113399998.0
2006-04-10 12:00:00,143.47,143.48,143.47,143.475,143100000.0
2006-04-10 12:01:00,143.47,143.47,143.443,143.445,48800000.0
2006-04-10 12:02:00,143.444,143.463,143.444,143.456,117500002.0
2006-04-10 12:03:00,143.461,143.473,143.454,143.473,127700002.0
2006-04-10 12:04:00,143.476,143.476,143.458,143.472,74500000.0
2006-04-10 12:05:00,143.47,143.471,143.44,143.445,116700000.0
2006-04-10 12:06:00,143.448,143.457,143.421,143.448,82299999.0
2006-04-10 12:07:00,143.447,143.46,143.447,143.456,104299999.0
2006-04-10 12:08:00,143.445,143.459,143.433,143.435,127300003.0
2006-04-10 12:09:00,143.432,143.436,143.412,143.412,42399999.0
2006-04-10 12:10:00,143.419,143.441,143.419,143.44,89000000.0
2006-04-10 12:11:00,143.443,143.444,143.41,143.415,88800001.0
2006-04-10 12:12:00,143.413,143.418,143.411,143.418,95099998.0
2006-04-10 12:13:00,143.425,143.439,143.419,143.433,212599999.0
2006-04-10 12:14:00,143.434,143.443,143.427,143.44,155799998.0
2006-04-10 12:15:00,143.438,143.45,143.437,143.445,144100002.0
2006-04-10 12:16:00,143.448,143.456,143.444,143.451,76399999.0
2006-04-10 12:17:00,143.445,143.447,143.434,143.447,71100000.0
2006-04-10 12:18:00,143.444,143.444,143.436,143.436,99200001.0
2006-04-10 12:19:00,143.432,143.452,143.432,143.448,119200000.0
2006-04-10 12:20:00,143.445,143.446,143.428,143.432,104600000.0
2006-04-10 12:21:00,143.439,143.453,143.43,143.453,123099998.0
2006-04-10 12:22:00,143.455,143.47,143.453,143.467,144899999.0
2006-04-10 12:23:00,143.465,143.466,143.449,143.453,51200000.0
2006-04-10 12:24:00,143.461,143.472,143.461,143.468,59200000.0
2006-04-10 12:25:00,143.471,143.471,143.458,143.458,87000000.0
2006-04-10 12:26:00,143.439,143.447,143.432,143.438,127599998.0
2006-04-10 12:27:00,143.436,143.454,143.436,143.443,73699999.0
2006-04-10 12:28:00,143.444,143.451,143.444,143.451,40000000.0
2006-04-10 12:29:00,143.454,143.457,143.443,143.447,145399998.0
2006-04-10 12:30:00,143.447,143.46,143.446,143.46,103000000.0
2006-04-10 12:31:00,143.467,143.467,143.457,143.457,63999999.0
2006-04-10 12:32:00,143.461,143.462,143.449,143.449,91099998.0
2006-04-10 12:33:00,143.456,143.468,143.456,143.468,21300000.0
2006-04-10 12:34:00,143.465,143.469,143.455,143.457,124500002.0
2006-04-10 12:35:00,143.456,143.46,143.451,143.451,43300000.0
2006-04-10 12:36:00,143.457,143.466,143.452,143.462,68900000.0
2006-04-10 12:37:00,143.469,143.475,143.467,143.467,67500002.0
2006-04-10 12:38:00,143.47,143.494,143.47,143.486,62600000.0
2006-04-10 12:39:00,143.495,143.499,143.491,143.498,42900000.0
2006-04-10 12:40:00,143.497,143.497,143.484,143.493,18800000.0
2006-04-10 12:41:00,143.482,143.498,143.482,143.49,70700000.0
2006-04-10 12:42:00,143.492,143.502,143.489,143.489,109099998.0
2006-04-10 12:43:00,143.497,143.506,143.497,143.498,103500000.0
2006-04-10 12:44:00,143.497,143.509,143.49,143.49,48500000.0
2006-04-10 12:45:00,143.503,143.515,143.503,143.508,59800001.0
2006-04-10 12:46:00,143.516,143.522,143.512,143.512,201200000.0
2006-04-10 12:47:00,143.506,143.512,143.495,143.495,167400001.0
2006-04-10 12:48:00,143.503,143.519,143.494,143.519,123400002.0
2006-04-10 12:49:00,143.519,143.533,143.519,143.523,65100000.0
2006-04-10 12:50:00,143.521,143.521,143.488,143.488,53100000.0
2006-04-10 12:51:00,143.48,143.48,143.467,143.468,82600000.0
2006-04-10 12:52:00,143.471,143.471,143.464,143.464,39400000.0
2006-04-10 12:53:00,143.482,143.488,143.459,143.459,128100000.0
2006-04-10 12:54:00,143.443,143.458,143.44,143.456,181100001.0
2006-04-10 12:55:00,143.454,143.454,143.435,143.447,66800001.0
2006-04-10 12:56:00,143.444,143.444,143.417,143.422,109200000.0
2006-04-10 12:57:00,143.425,143.431,143.413,143.42,78000002.0
2006-04-10 12:58:00,143.415,143.415,143.391,143.392,55200000.0
2006-04-10 12:59:00,143.387,143.387,143.371,143.371,115499998.0
2006-04-10 13:00:00,143.38,143.406,143.38,143.406,98300003.0
2006-04-10 13:01:00,143.403,143.416,143.403,143.415,46300000.0
2006-04-10 13:02:00,143.414,143.421,143.371,143.373,101500000.0
2006-04-10 13:03:00,143.378,143.385,143.372,143.372,46700000.0
2006-04-10 13:04:00,143.388,143.395,143.38,143.387,139500000.0
2006-04-10 13:05:00,143.384,143.399,143.384,143.39,134400000.0
2006-04-10 13:06:00,143.39,143.423,143.385,143.423,52900000.0
2006-04-10 13:07:00,143.422,143.422,143.414,143.414,25500000.0
2006-04-10 13:08:00,143.401,143.401,143.366,143.366,13100000.0
2006-04-10 13:09:00,143.357,143.357,143.332,143.332,57299999.0
2006-04-10 13:10:00,143.318,143.324,143.3,143.322,147299998.0
2006-04-10 13:11:00,143.315,143.326,143.307,143.321,92999998.0
2006-04-10 13:12:00,143.323,143.327,143.315,143.324,107800001.0
2006-04-10 13:13:00,143.323,143.332,143.319,143.328,233800000.0
2006-04-10 13:14:00,143.322,143.332,143.312,143.32,140299999.0
2006-04-10 13:15:00,143.323,143.337,143.321,143.337,113300001.0
2006-04-10 13:16:00,143.335,143.335,143.324,143.325,119200001.0
2006-04-10 13:17:00,143.315,143.326,143.311,143.317,96200001.0
2006-04-10 13:18:00,143.322,143.332,143.317,143.32,87099999.0
2006-04-10 13:19:00,143.329,143.369,143.329,143.364,67500001.0
2006-04-10 13:20:00,143.374,143.374,143.341,143.35,95799999.0
2006-04-10 13:21:00,143.345,143.358,143.34,143.34,94299999.0
2006-04-10 13:22:00,143.338,143.343,143.324,143.334,112300000.0
2006-04-10 13:23:00,143.325,143.331,143.322,143.325,119899999.0
2006-04-10 13:24:00,143.32,143.322,143.315,143.322,113299999.0
2006-04-10 13:25:00,143.315,143.322,143.309,143.31,55300000.0
2006-04-10 13:26:00,143.311,143.322,143.31,143.318,65400001.0
2006-04-10 13:27:00,143.311,143.317,143.307,143.317,74500000.0
2006-04-10 13:28:00,143.314,143.323,143.309,143.318,98900002.0
2006-04-10 13:29:00,143.312,143.315,143.3,143.3,39200000.0
2006-04-10 13:30:00,143.301,143.309,143.3,143.301,75700000.0
2006-04-10 13:31:00,143.293,143.323,143.292,143.31,79800000.0
2006-04-10 13:32:00,143.292,143.311,143.292,143.294,116000000.0
2006-04-10 13:33:00,143.308,143.309,143.302,143.309,123399999.0
2006-04-10 13:34:00,143.306,143.318,143.299,143.312,94699998.0
2006-04-10 13:35:00,143.312,143.347,143.312,143.341,80799999.0
2006-04-10 13:36:00,143.334,143.334,143.326,143.326,48700002.0
2006-04-10 13:37:00,143.312,143.327,143.306,143.326,167000004.0
2006-04-10 13:38:00,143.318,143.336,143.313,143.336,124700002.0
2006-04-10 13:39:00,143.319,143.319,143.29,143.29,54799999.0
2006-04-10 13:40:00,143.292,143.312,143.292,143.3,46299999.0
2006-04-10 13:41:00,143.303,143.303,143.284,143.296,107600000.0
2006-04-10 13:42:00,143.303,143.305,143.287,143.293,86100000.0
2006-04-10 13:43:00,143.297,143.297,143.275,143.275,90200001.0
2006-04-10 13:44:00,143.261,143.272,143.258,143.263,75100000.0
2006-04-10 13:45:00,143.254,143.254,143.234,143.234,77500002.0
2006-04-10 13:46:00,143.245,143.258,143.241,143.258,110300001.0
2006-04-10 13:47:00,143.249,143.262,143.245,143.257,162200001.0
2006-04-10 13:48:00,143.26,143.27,143.244,143.268,72900000.0
2006-04-10 13:49:00,143.259,143.272,143.259,143.263,98600001.0
2006-04-10 13:50:00,143.259,143.273,143.253,143.266,189899997.0
2006-04-10 13:51:00,143.274,143.281,143.269,143.28,125099996.0
2006-04-10 13:52:00,143.275,143.29,143.275,143.286,107199998.0
2006-04-10 13:53:00,143.283,143.29,143.259,143.259,63600002.0
2006-04-10 13:54:00,143.258,143.265,143.243,143.26,61000000.0
2006-04-10 13:55:00,143.249,143.249,143.214,143.214,66899998.0
2006-04-10 13:56:00,143.218,143.233,143.21,143.21,120299999.0
2006-04-10 13:57:00,143.2,143.206,143.189,143.198,146100003.0
2006-04-10 13:58:00,143.216,143.228,143.208,143.218,181299994.0
2006-04-10 13:59:00,143.225,143.23,143.217,143.217,62000000.0
2006-04-10 14:00:00,143.222,143.241,143.219,143.235,139199998.0
2006-04-10 14:01:00,143.236,143.247,143.233,143.238,153199998.0
2006-04-10 14:02:00,143.235,143.241,143.234,143.235,125499999.0
2006-04-10 14:03:00,143.237,143.244,143.228,143.228,83100000.0
2006-04-10 14:04:00,143.23,143.231,143.221,143.227,94400001.0
2006-04-10 14:05:00,143.222,143.241,143.22,143.241,83600001.0
2006-04-10 14:06:00,143.235,143.235,143.211,143.213,126100002.0
2006-04-10 14:07:00,143.212,143.229,143.212,143.224,33200000.0
2006-04-10 14:08:00,143.227,143.249,143.226,143.24,151299999.0
2006-04-10 14:09:00,143.244,143.266,143.242,143.242,64200001.0
2006-04-10 14:10:00,143.249,143.263,143.235,143.235,171600001.0
2006-04-10 14:11:00,143.242,143.242,143.231,143.232,113999998.0
2006-04-10 14:12:00,143.243,143.243,143.234,143.235,58099999.0
2006-04-10 14:13:00,143.231,143.236,143.21,143.212,115299999.0
2006-04-10 14:14:00,143.21,143.215,143.191,143.191,133900000.0
2006-04-10 14:15:00,143.184,143.205,143.184,143.205,97200001.0
2006-04-10 14:16:00,143.209,143.226,143.209,143.22,98300000.0
2006-04-10 14:17:00,143.222,143.224,143.204,143.21,85000000.0
2006-04-10 14:18:00,143.203,143.233,143.203,143.231,112100001.0
2006-04-10 14:19:00,143.23,143.23,143.214,143.226,112700000.0
2006-04-10 14:20:00,143.229,143.256,143.224,143.256,62800000.0
2006-04-10 14:21:00,143.248,143.264,143.242,143.242,75800000.0
2006-04-10 14:22:00,143.254,143.265,143.252,143.253,148900003.0
2006-04-10 14:23:00,143.257,143.269,143.257,143.265,119900000.0
2006-04-10 14:24:00,143.272,143.272,143.247,143.259,75999999.0
2006-04-10 14:25:00,143.264,143.265,143.244,143.265,40600000.0
2006-04-10 14:26:00,143.278,143.285,143.276,143.285,75500000.0
2006-04-10 14:27:00,143.285,143.285,143.26,143.272,72800000.0
2006-04-10 14:28:00,143.276,143.28,143.27,143.278,174200000.0
2006-04-10 14:29:00,143.287,143.3,143.285,143.3,112300001.0
2006-04-10 14:30:00,143.304,143.33,143.304,143.308,42399999.0
2006-04-10 14:31:00,143.311,143.313,143.301,143.302,60600000.0
2006-04-10 14:32:00,143.291,143.303,143.28,143.293,101300000.0
2006-04-10 14:33:00,143.283,143.304,143.283,143.303,43600000.0
2006-04-10 14:34:00,143.306,143.307,143.286,143.286,154099997.0
2006-04-10 14:35:00,143.282,143.295,143.281,143.281,124299998.0
2006-04-10 14:36:00,143.277,143.287,143.272,143.28,113099997.0
2006-04-10 14:37:00,143.288,143.288,143.276,143.28,92799998.0
2006-04-10 14:38:00,143.269,143.283,143.269,143.277,76900000.0
2006-04-10 14:39:00,143.283,143.29,143.272,143.284,108499999.0
2006-04-10 14:40:00,143.284,143.298,143.276,143.29,96600001.0
2006-04-10 14:41:00,143.293,143.32,143.293,143.32,42900000.0
2006-04-10 14:42:00,143.324,143.342,143.324,143.324,99700002.0
2006-04-10 14:43:00,143.332,143.341,143.328,143.328,91000000.0
2006-04-10 14:44:00,143.338,143.339,143.319,143.339,56600000.0
2006-04-10 14:45:00,143.329,143.329,143.31,143.317,93599998.0
2006-04-10 14:46:00,143.319,143.319,143.312,143.313,63500000.0
2006-04-10 14:47:00,143.321,143.347,143.321,143.346,50400000.0
2006-04-10 14:48:00,143.354,143.373,143.344,143.373,103100000.0
2006-04-10 14:49:00,143.376,143.396,143.376,143.396,141499999.0
2006-04-10 14:50:00,143.387,143.399,143.379,143.394,56000001.0
2006-04-10 14:51:00,143.384,143.393,143.373,143.385,129799997.0
2006-04-10 14:52:00,143.382,143.388,143.379,143.379,65699999.0
2006-04-10 14:53:00,143.378,143.392,143.378,143.388,82400000.0
2006-04-10 14:54:00,143.394,143.408,143.388,143.408,84200000.0
2006-04-10 14:55:00,143.412,143.423,143.399,143.4,96699999.0
2006-04-10 14:56:00,143.409,143.413,143.396,143.408,106800001.0
2006-04-10 14:57:00,143.411,143.417,143.379,143.379,132899999.0
2006-04-10 14:58:00,143.383,143.395,143.366,143.366,61300000.0
2006-04-10 14:59:00,143.375,143.383,143.355,143.355,27600000.0
2006-04-10 15:00:00,143.362,143.384,143.353,143.373,101499998.0
2006-04-10 15:01:00,143.375,143.375,143.356,143.358,98000002.0
2006-04-10 15:02:00,143.344,143.359,143.342,143.342,83899999.0
2006-04-10 15:03:00,143.344,143.359,143.344,143.354,59600000.0
2006-04-10 15:04:00,143.356,143.356,143.326,143.326,89099999.0
2006-04-10 15:05:00,143.323,143.33,143.32,143.32,72600000.0
2006-04-10 15:06:00,143.323,143.338,143.322,143.33,121299998.0
2006-04-10 15:07:00,143.335,143.335,143.309,143.309,109300000.0
2006-04-10 15:08:00,143.314,143.322,143.314,143.321,66400000.0
2006-04-10 15:09:00,143.318,143.337,143.318,143.337,60200001.0
2006-04-10 15:10:00,143.334,143.344,143.334,143.335,37699999.0
2006-04-10 15:11:00,143.33,143.342,143.33,143.332,123700000.0
2006-04-10 15:12:00,143.335,143.349,143.334,143.34,116200001.0
2006-04-10 15:13:00,143.338,143.347,143.33,143.33,125799997.0
2006-04-10 15:14:00,143.331,143.333,143.317,143.333,73000000.0
2006-04-10 15:15:00,143.344,143.344,143.321,143.33,68000000.0
2006-04-10 15:16:00,143.327,143.331,143.324,143.325,73200000.0
2006-04-10 15:17:00,143.324,143.324,143.312,143.32,101199999.0
2006-04-10 15:18:00,143.319,143.335,143.314,143.333,87100000.0
2006-04-10 15:19:00,143.332,143.339,143.326,143.329,44800000.0
2006-04-10 15:20:00,143.32,143.325,143.315,143.325,84499999.0
2006-04-10 15:21:00,143.322,143.333,143.322,143.333,34400000.0
2006-04-10 15:22:00,143.336,143.346,143.336,143.346,17600000.0
2006-04-10 15:23:00,143.338,143.342,143.325,143.325,155599997.0
2006-04-10 15:24:00,143.332,143.335,143.323,143.323,58100001.0
2006-04-10 15:25:00,143.328,143.328,143.321,143.321,57900000.0
2006-04-10 15:26:00,143.327,143.327,143.306,143.306,80300000.0
2006-04-10 15:27:00,143.317,143.377,143.317,143.365,86100000.0
2006-04-10 15:28:00,143.367,143.367,143.347,143.364,78300000.0
2006-04-10 15:29:00,143.359,143.36,143.347,143.347,91700000.0
2006-04-10 15:30:00,143.347,143.367,143.347,143.367,37600000.0
2006-04-10 15:31:00,143.364,143.377,143.362,143.362,46400000.0
2006-04-10 15:32:00,143.353,143.353,143.332,143.332,177900002.0
2006-04-10 15:33:00,143.333,143.337,143.328,143.335,82500000.0
2006-04-10 15:34:00,143.33,143.33,143.309,143.312,111799999.0
2006-04-10 15:35:00,143.32,143.32,143.31,143.314,62200001.0
2006-04-10 15:36:00,143.328,143.348,143.328,143.334,91200000.0
2006-04-10 15:37:00,143.345,143.366,143.345,143.366,78700002.0
2006-04-10 15:38:00,143.377,143.388,143.369,143.371,71499999.0
2006-04-10 15:39:00,143.382,143.398,143.382,143.398,114400000.0
2006-04-10 15:40:00,143.396,143.427,143.383,143.427,77300000.0
2006-04-10 15:41:00,143.429,143.473,143.429,143.469,114199998.0
2006-04-10 15:42:00,143.47,143.479,143.451,143.451,32800000.0
2006-04-10 15:43:00,143.45,143.474,143.45,143.474,52100000.0
2006-04-10 15:44:00,143.47,143.473,143.454,143.455,96500001.0
2006-04-10 15:45:00,143.453,143.47,143.453,143.468,109800000.0
2006-04-10 15:46:00,143.457,143.481,143.457,143.47,42200000.0
2006-04-10 15:47:00,143.477,143.479,143.468,143.473,78399999.0
2006-04-10 15:48:00,143.498,143.514,143.491,143.496,134399999.0
2006-04-10 15:49:00,143.5,143.517,143.491,143.517,100300001.0
2006-04-10 15:50:00,143.52,143.53,143.52,143.523,79700000.0
2006-04-10 15:51:00,143.515,143.534,143.513,143.522,132499998.0
2006-04-10 15:52:00,143.507,143.515,143.495,143.495,69100000.0
2006-04-10 15:53:00,143.496,143.507,143.492,143.492,81500001.0
2006-04-10 15:54:00,143.489,143.498,143.486,143.495,73600000.0
2006-04-10 15:55:00,143.481,143.481,143.467,143.467,90600000.0
2006-04-10 15:56:00,143.476,143.497,143.476,143.486,32800000.0
2006-04-10 15:57:00,143.492,143.495,143.479,143.486,82899998.0
2006-04-10 15:58:00,143.486,143.501,143.483,143.501,96800001.0
2006-04-10 15:59:00,143.513,143.519,143.502,143.51,116000001.0
2006-04-10 16:00:00,143.509,143.551,143.508,143.55,137499996.0
2006-04-10 16:01:00,143.534,143.543,143.52,143.52,84900000.0
2006-04-10 16:02:00,143.512,143.518,143.489,143.489,89200001.0
2006-04-10 16:03:00,143.502,143.504,143.491,143.504,52299999.0
2006-04-10 16:04:00,143.505,143.505,143.489,143.495,57300001.0
2006-04-10 16:05:00,143.493,143.5,143.485,143.5,55400000.0
2006-04-10 16:06:00,143.495,143.495,143.464,143.464,52000000.0
2006-04-10 16:07:00,143.474,143.475,143.455,143.455,33600000.0
2006-04-10 16:08:00,143.454,143.47,143.454,143.47,109599999.0
2006-04-10 16:09:00,143.464,143.477,143.464,143.476,131500002.0
2006-04-10 16:10:00,143.476,143.478,143.461,143.478,55900000.0
2006-04-10 16:11:00,143.473,143.48,143.466,143.48,90000000.0
2006-04-10 16:12:00,143.478,143.5,143.473,143.485,192499994.0
2006-04-10 16:13:00,143.492,143.495,143.479,143.479,101199999.0
2006-04-10 16:14:00,143.481,143.481,143.462,143.47,38900000.0
2006-04-10 16:15:00,143.47,143.474,143.458,143.46,86000001.0
2006-04-10 16:16:00,143.455,143.47,143.451,143.457,86400002.0
2006-04-10 16:17:00,143.473,143.485,143.47,143.476,167899998.0
2006-04-10 16:18:00,143.483,143.485,143.458,143.462,96299999.0
2006-04-10 16:19:00,143.447,143.447,143.434,143.439,23500000.0
2006-04-10 16:20:00,143.446,143.446,143.413,143.42,40000000.0
2006-04-10 16:21:00,143.41,143.41,143.39,143.395,70700000.0
2006-04-10 16:22:00,143.382,143.4,143.377,143.4,71399999.0
2006-04-10 16:23:00,143.396,143.396,143.365,143.369,34400001.0
2006-04-10 16:24:00,143.374,143.384,143.365,143.365,71100001.0
2006-04-10 16:25:00,143.368,143.37,143.36,143.37,46300000.0
2006-04-10 16:26:00,143.371,143.377,143.36,143.36,109499999.0
2006-04-10 16:27:00,143.356,143.372,143.356,143.372,94700001.0
2006-04-10 16:28:00,143.375,143.392,143.375,143.39,87499999.0
2006-04-10 16:29:00,143.391,143.407,143.391,143.393,83700001.0
2006-04-10 16:30:00,143.403,143.419,143.403,143.411,60700001.0
2006-04-10 16:31:00,143.399,143.414,143.399,143.405,35200000.0
2006-04-10 16:32:00,143.404,143.416,143.404,143.409,111100000.0
2006-04-10 16:33:00,143.42,143.43,143.415,143.43,117099998.0
2006-04-10 16:34:00,143.433,143.447,143.4,143.4,70100000.0
2006-04-10 16:35:00,143.397,143.405,143.394,143.394,123299998.0
2006-04-10 16:36:00,143.383,143.398,143.383,143.391,70899999.0
2006-04-10 16:37:00,143.386,143.401,143.385,143.401,113300000.0
2006-04-10 16:38:00,143.401,143.401,143.387,143.399,47200000.0
2006-04-10 16:39:00,143.393,143.396,143.379,143.39,65000000.0
2006-04-10 16:40:00,143.376,143.376,143.364,143.372,124800000.0
2006-04-10 16:41:00,143.379,143.383,143.368,143.376,88800000.0
2006-04-10 16:42:00,143.39,143.395,143.384,143.387,75899998.0
2006-04-10 16:43:00,143.398,143.405,143.391,143.391,103500001.0
2006-04-10 16:44:00,143.394,143.403,143.392,143.403,184199996.0
2006-04-10 16:45:00,143.403,143.403,143.387,143.398,134600001.0
2006-04-10 16:46:00,143.393,143.395,143.372,143.372,67700000.0
2006-04-10 16:47:00,143.372,143.38,143.37,143.38,129800002.0
2006-04-10 16:48:00,143.378,143.387,143.372,143.372,62099998.0
2006-04-10 16:49:00,143.368,143.38,143.367,143.371,66399999.0
2006-04-10 16:50:00,143.37,143.37,143.339,143.339,68799999.0
2006-04-10 16:51:00,143.333,143.338,143.31,143.31,166900003.0
2006-04-10 16:52:00,143.3,143.3,143.277,143.284,86299999.0
2006-04-10 16:53:00,143.302,143.32,143.302,143.304,109799997.0
2006-04-10 16:54:00,143.305,143.315,143.299,143.315,88599998.0
2006-04-10 16:55:00,143.314,143.319,143.308,143.31,69599999.0
2006-04-10 16:56:00,143.303,143.312,143.294,143.294,84800000.0
2006-04-10 16:57:00,143.293,143.293,143.276,143.28,75800002.0
2006-04-10 16:58:00,143.286,143.286,143.267,143.277,72800000.0
2006-04-10 16:59:00,143.269,143.271,143.244,143.248,115100002.0
2006-04-10 17:00:00,143.238,143.275,143.234,143.275,182099998.0
2006-04-10 17:01:00,143.286,143.311,143.286,143.311,79200001.0
2006-04-10 17:02:00,143.302,143.302,143.289,143.302,25600000.0
2006-04-10 17:03:00,143.292,143.307,143.292,143.297,89799999.0
2006-04-10 17:04:00,143.297,143.303,143.284,143.303,116899999.0
2006-04-10 17:05:00,143.286,143.286,143.257,143.257,53200000.0
2006-04-10 17:06:00,143.247,143.26,143.236,143.244,182999998.0
2006-04-10 17:07:00,143.235,143.235,143.198,143.213,108800000.0
2006-04-10 17:08:00,143.218,143.226,143.218,143.22,78100001.0
2006-04-10 17:09:00,143.218,143.226,143.215,143.226,128999999.0
2006-04-10 17:10:00,143.222,143.238,143.222,143.23,97500000.0
2006-04-10 17:11:00,143.242,143.25,143.238,143.238,97799999.0
2006-04-10 17:12:00,143.232,143.232,143.211,143.211,14700000.0
2006-04-10 17:13:00,143.201,143.223,143.197,143.223,160600001.0
2006-04-10 17:14:00,143.235,143.235,143.22,143.235,67999999.0
2006-04-10 17:15:00,143.233,143.243,143.231,143.243,54699999.0
2006-04-10 17:16:00,143.246,143.246,143.229,143.239,172499997.0
2006-04-10 17:17:00,143.246,143.246,143.231,143.239,49000000.0
2006-04-10 17:18:00,143.239,143.246,143.226,143.237,100299999.0
2006-04-10 17:19:00,143.243,143.258,143.232,143.234,70100000.0
2006-04-10 17:20:00,143.224,143.228,143.213,143.213,77999999.0
2006-04-10 17:21:00,143.224,143.239,143.224,143.235,55600000.0
2006-04-10 17:22:00,143.23,143.24,143.228,143.24,72200000.0
2006-04-10 17:23:00,143.233,143.239,143.219,143.219,94799999.0
2006-04-10 17:24:00,143.218,143.219,143.208,143.214,74599999.0
2006-04-10 17:25:00,143.219,143.223,143.214,143.223,102500002.0
2006-04-10 17:26:00,143.214,143.227,143.214,143.227,42900000.0
2006-04-10 17:27:00,143.221,143.225,143.214,143.221,109100000.0
2006-04-10 17:28:00,143.217,143.221,143.204,143.215,116899997.0
2006-04-10 17:29:00,143.213,143.213,143.195,143.21,33900000.0
2006-04-10 17:30:00,143.219,143.235,143.215,143.215,127699999.0
2006-04-10 17:31:00,143.219,143.231,143.217,143.231,153399998.0
2006-04-10 17:32:00,143.228,143.242,143.215,143.242,155599998.0
2006-04-10 17:33:00,143.241,143.249,143.239,143.249,76600000.0
2006-04-10 17:34:00,143.251,143.251,143.235,143.243,96699999.0
2006-04-10 17:35:00,143.25,143.277,143.25,143.277,58399999.0
2006-04-10 17:36:00,143.282,143.296,143.282,143.291,39200000.0
2006-04-10 17:37:00,143.281,143.355,143.281,143.355,42200000.0
2006-04-10 17:38:00,143.377,143.38,143.364,143.377,98099999.0
2006-04-10 17:39:00,143.379,143.389,143.346,143.346,46100000.0
2006-04-10 17:40:00,143.32,143.331,143.314,143.315,105200000.0
2006-04-10 17:41:00,143.329,143.346,143.323,143.339,66300001.0
2006-04-10 17:42:00,143.345,143.351,143.323,143.33,128900002.0
2006-04-10 17:43:00,143.338,143.359,143.333,143.359,103699998.0
2006-04-10 17:44:00,143.373,143.373,143.352,143.364,169299998.0
2006-04-10 17:45:00,143.363,143.389,143.355,143.389,37500000.0
2006-04-10 17:46:00,143.4,143.41,143.387,143.41,109800000.0
2006-04-10 17:47:00,143.419,143.419,143.369,143.39,170000003.0
2006-04-10 17:48:00,143.39,143.409,143.39,143.399,59200000.0
2006-04-10 17:49:00,143.386,143.391,143.366,143.378,106000000.0
2006-04-10 17:50:00,143.382,143.406,143.382,143.402,137500003.0
2006-04-10 17:51:00,143.413,143.427,143.413,143.427,118400000.0
2006-04-10 17:52:00,143.423,143.437,143.416,143.435,196200002.0
2006-04-10 17:53:00,143.439,143.46,143.439,143.442,42299999.0
2006-04-10 17:54:00,143.438,143.445,143.423,143.44,85300000.0
2006-04-10 17:55:00,143.438,143.459,143.429,143.445,109500002.0
2006-04-10 17:56:00,143.449,143.452,143.439,143.439,54700000.0
2006-04-10 17:57:00,143.441,143.448,143.426,143.435,138399999.0
2006-04-10 17:58:00,143.434,143.454,143.427,143.443,140700001.0
2006-04-10 17:59:00,143.436,143.445,143.434,143.442,84600001.0
2006-04-10 18:00:00,143.446,143.453,143.436,143.442,141400003.0
2006-04-10 18:01:00,143.437,143.449,143.428,143.43,1223200001.0
2006-04-10 18:02:00,143.435,143.461,143.415,143.458,2117300000.0
2006-04-10 18:03:00,143.47,143.48,143.44,143.45,1361400007.0
2006-04-10 18:04:00,143.445,143.456,143.438,143.451,1361400007.0
2006-04-10 18:05:00,143.456,143.476,143.452,143.453,1636999992.0
2006-04-10 18:06:00,143.451,143.466,143.445,143.456,786299998.0
2006-04-10 18:07:00,143.454,143.457,143.428,143.457,1968099993.0
2006-04-10 18:08:00,143.457,143.457,143.429,143.443,1773199998.0
2006-04-10 18:09:00,143.443,143.443,143.429,143.43,1160699996.0
2006-04-10 18:10:00,143.43,143.43,143.375,143.375,1046999999.0
2006-04-10 18:11:00,143.375,143.379,143.354,143.373,779200003.0
2006-04-10 18:12:00,143.374,143.388,143.358,143.358,664800000.0
2006-04-10 18:13:00,143.366,143.418,143.366,143.392,1352600002.0
2006-04-10 18:14:00,143.399,143.422,143.399,143.422,1415599997.0
2006-04-10 18:15:00,143.425,143.429,143.414,143.426,1884099995.0
2006-04-10 18:16:00,143.419,143.432,143.399,143.407,1544699996.0
2006-04-10 18:17:00,143.411,143.424,143.403,143.405,859000002.0
2006-04-10 18:18:00,143.41,143.416,143.406,143.411,547499997.0
2006-04-10 18:19:00,143.41,143.411,143.392,143.395,627500000.0
2006-04-10 18:20:00,143.4,143.416,143.392,143.402,1552099998.0
2006-04-10 18:21:00,143.405,143.413,143.39,143.411,1217599995.0
2006-04-10 18:22:00,143.415,143.439,143.414,143.431,840899993.0
2006-04-10 18:23:00,143.432,143.44,143.418,143.439,1380799990.0
2006-04-10 18:24:00,143.434,143.449,143.42,143.429,1146199995.0
2006-04-10 18:25:00,143.433,143.458,143.419,143.434,1212100005.0
2006-04-10 18:26:00,143.438,143.439,143.423,143.435,940699999.0
2006-04-10 18:27:00,143.425,143.432,143.387,143.387,640699995.0
2006-04-10 18:28:00,143.395,143.407,143.375,143.375,970900001.0
2006-04-10 18:29:00,143.37,143.377,143.356,143.365,791400003.0
2006-04-10 18:30:00,143.364,143.364,143.339,143.355,440499994.0
2006-04-10 18:31:00,143.363,143.402,143.363,143.401,886199999.0
2006-04-10 18:32:00,143.403,143.403,143.378,143.378,1357400000.0
2006-04-10 18:33:00,143.377,143.401,143.377,143.38,1288099992.0
2006-04-10 18:34:00,143.38,143.404,143.376,143.385,1102500000.0
2006-04-10 18:35:00,143.391,143.402,143.375,143.386,1226399997.0
2006-04-10 18:36:00,143.391,143.393,143.377,143.39,634999995.0
2006-04-10 18:37:00,143.39,143.393,143.379,143.379,709199998.0
2006-04-10 18:38:00,143.38,143.386,143.37,143.375,477199999.0
2006-04-10 18:39:00,143.376,143.378,143.352,143.354,456000002.0
2006-04-10 18:40:00,143.349,143.377,143.348,143.362,947799999.0
2006-04-10 18:41:00,143.374,143.386,143.37,143.376,350000001.0
2006-04-10 18:42:00,143.374,143.377,143.349,143.357,790000004.0
2006-04-10 18:43:00,143.345,143.345,143.312,143.32,239299999.0
2006-04-10 18:44:00,143.316,143.331,143.315,143.319,383200000.0
2006-04-10 18:45:00,143.308,143.316,143.288,143.288,311500000.0
2006-04-10 18:46:00,143.279,143.29,143.261,143.29,502200000.0
2006-04-10 18:47:00,143.281,143.295,143.261,143.264,186599999.0
2006-04-10 18:48:00,143.265,143.283,143.265,143.278,517899999.0
2006-04-10 18:49:00,143.286,143.324,143.286,143.324,668999995.0
2006-04-10 18:50:00,143.326,143.333,143.308,143.313,751100001.0
2006-04-10 18:51:00,143.313,143.329,143.313,143.318,538199996.0
2006-04-10 18:52:00,143.314,143.314,143.266,143.282,660800002.0
2006-04-10 18:53:00,143.282,143.299,143.274,143.285,932899995.0
2006-04-10 18:54:00,143.291,143.304,143.282,143.299,788499999.0
2006-04-10 18:55:00,143.296,143.309,143.284,143.284,1036800005.0
2006-04-10 18:56:00,143.283,143.303,143.283,143.288,557700001.0
2006-04-10 18:57:00,143.29,143.293,143.274,143.286,691999995.0
2006-04-10 18:58:00,143.296,143.3,143.283,143.283,591999997.0
2006-04-10 18:59:00,143.281,143.289,143.276,143.285,801099998.0
2006-04-10 19:00:00,143.274,143.283,143.257,143.257,380499998.0
2006-04-10 19:01:00,143.254,143.273,143.254,143.272,264399999.0
2006-04-10 19:02:00,143.277,143.324,143.277,143.309,356200001.0
2006-04-10 19:03:00,143.306,143.327,143.306,143.326,696999997.0
2006-04-10 19:04:00,143.33,143.354,143.319,143.345,446800003.0
2006-04-10 19:05:00,143.355,143.359,143.343,143.345,654300000.0
2006-04-10 19:06:00,143.349,143.365,143.341,143.365,985800001.0
2006-04-10 19:07:00,143.368,143.368,143.351,143.355,920999994.0
2006-04-10 19:08:00,143.357,143.363,143.333,143.351,764799996.0
2006-04-10 19:09:00,143.346,143.368,143.343,143.358,796599997.0
2006-04-10 19:10:00,143.368,143.383,143.367,143.383,216799998.0
2006-04-10 19:11:00,143.385,143.388,143.367,143.374,340600001.0
2006-04-10 19:12:00,143.382,143.401,143.382,143.398,430799993.0
2006-04-10 19:13:00,143.4,143.41,143.387,143.41,49600000.0
2006-04-10 19:14:00,143.41,143.423,143.4,143.406,298099997.0
2006-04-10 19:15:00,143.407,143.421,143.402,143.421,907899995.0
2006-04-10 19:16:00,143.416,143.424,143.404,143.41,370099998.0
2006-04-10 19:17:00,143.401,143.41,143.399,143.41,388700003.0
2006-04-10 19:18:00,143.421,143.449,143.418,143.437,192399999.0
2006-04-10 19:19:00,143.439,143.44,143.424,143.438,709100002.0
2006-04-10 19:20:00,143.441,143.445,143.42,143.42,404800000.0
2006-04-10 19:21:00,143.429,143.432,143.414,143.42,600599994.0
2006-04-10 19:22:00,143.418,143.42,143.412,143.414,114900000.0
2006-04-10 19:23:00,143.424,143.428,143.409,143.419,1143399994.0
2006-04-10 19:24:00,143.419,143.421,143.407,143.412,577699999.0
2006-04-10 19:25:00,143.403,143.407,143.382,143.399,785999993.0
2006-04-10 19:26:00,143.395,143.4,143.384,143.386,976400000.0
2006-04-10 19:27:00,143.382,143.39,143.365,143.373,645799999.0
2006-04-10 19:28:00,143.371,143.388,143.362,143.375,498900002.0
2006-04-10 19:29:00,143.377,143.384,143.376,143.381,438300002.0
2006-04-10 19:30:00,143.384,143.388,143.371,143.376,690499999.0
2006-04-10 19:31:00,143.373,143.383,143.369,143.375,952400001.0
2006-04-10 19:32:00,143.365,143.38,143.358,143.363,744500000.0
2006-04-10 19:33:00,143.355,143.367,143.336,143.348,444800001.0
2006-04-10 19:34:00,143.345,143.349,143.33,143.344,881599995.0
2006-04-10 19:35:00,143.335,143.351,143.33,143.344,820899994.0
2006-04-10 19:36:00,143.349,143.349,143.335,143.343,343400001.0
2006-04-10 19:37:00,143.34,143.354,143.339,143.343,54500000.0
2006-04-10 19:38:00,143.351,143.358,143.347,143.358,707799998.0
2006-04-10 19:39:00,143.363,143.363,143.336,143.34,716299997.0
2006-04-10 19:40:00,143.345,143.356,143.334,143.35,527800001.0
2006-04-10 19:41:00,143.347,143.36,143.346,143.346,740100003.0
2006-04-10 19:42:00,143.351,143.358,143.338,143.347,670600004.0
2006-04-10 19:43:00,143.345,143.345,143.328,143.336,148699998.0
2006-04-10 19:44:00,143.34,143.352,143.339,143.347,504499995.0
2006-04-10 19:45:00,143.349,143.351,143.333,143.333,187700001.0
2006-04-10 19:46:00,143.333,143.359,143.333,143.345,280000000.0
2006-04-10 19:47:00,143.344,143.352,143.336,143.343,158200000.0
2006-04-10 19:48:00,143.343,143.349,143.332,143.332,628799995.0
2006-04-10 19:49:00,143.33,143.339,143.316,143.318,313300005.0
2006-04-10 19:50:00,143.317,143.329,143.314,143.318,326100000.0
2006-04-10 19:51:00,143.306,143.309,143.3,143.309,332100002.0
2006-04-10 19:52:00,143.31,143.319,143.303,143.305,540200000.0
2006-04-10 19:53:00,143.31,143.318,143.307,143.315,438000001.0
2006-04-10 19:54:00,143.311,143.32,143.305,143.313,271399998.0
2006-04-10 19:55:00,143.317,143.332,143.312,143.312,260199997.0
2006-04-10 19:56:00,143.31,143.311,143.3,143.303,529700006.0
2006-04-10 19:57:00,143.291,143.311,143.287,143.302,554500001.0
2006-04-10 19:58:00,143.308,143.322,143.305,143.316,597100000.0
2006-04-10 19:59:00,143.315,143.315,143.298,143.301,473400002.0
2006-04-10 20:00:00,143.308,143.315,143.302,143.309,114500001.0
2006-04-10 20:01:00,143.308,143.31,143.294,143.297,401900000.0
2006-04-10 20:02:00,143.298,143.316,143.297,143.3,310199997.0
2006-04-10 20:03:00,143.307,143.321,143.305,143.306,288299999.0
2006-04-10 20:04:00,143.303,143.307,143.294,143.307,338800000.0
2006-04-10 20:05:00,143.312,143.322,143.309,143.318,761599997.0
2006-04-10 20:06:00,143.328,143.331,143.315,143.318,582999998.0
2006-04-10 20:07:00,143.309,143.319,143.3,143.31,331899998.0
2006-04-10 20:08:00,143.31,143.317,143.306,143.314,511999998.0
2006-04-10 20:09:00,143.315,143.322,143.309,143.32,369800002.0
2006-04-10 20:10:00,143.315,143.32,143.31,143.315,261799997.0
2006-04-10 20:11:00,143.32,143.32,143.307,143.32,589000003.0
2006-04-10 20:12:00,143.315,143.329,143.315,143.328,1007900001.0
2006-04-10 20:13:00,143.33,143.335,143.326,143.328,379699997.0
2006-04-10 20:14:00,143.32,143.328,143.317,143.323,455299998.0
2006-04-10 20:15:00,143.329,143.329,143.31,143.319,701100000.0
2006-04-10 20:16:00,143.318,143.335,143.318,143.32,403899995.0
2006-04-10 20:17:00,143.321,143.336,143.315,143.328,308999997.0
2006-04-10 20:18:00,143.33,143.339,143.312,143.319,195699999.0
2006-04-10 20:19:00,143.321,143.343,143.318,143.337,518000003.0
2006-04-10 20:20:00,143.34,143.351,143.334,143.351,194499997.0
2006-04-10 20:21:00,143.351,143.351,143.318,143.345,410399995.0
2006-04-10 20:22:00,143.342,143.349,143.333,143.336,527000003.0
2006-04-10 20:23:00,143.333,143.344,143.323,143.325,472900003.0
2006-04-10 20:24:00,143.332,143.338,143.33,143.338,292600001.0
2006-04-10 20:25:00,143.34,143.347,143.329,143.333,416300002.0
2006-04-10 20:26:00,143.328,143.332,143.316,143.327,426200001.0
2006-04-10 20:27:00,143.332,143.347,143.332,143.343,771599997.0
2006-04-10 20:28:00,143.335,143.355,143.335,143.355,1024499993.0
2006-04-10 20:29:00,143.353,143.362,143.337,143.36,1112699994.0
2006-04-10 20:30:00,143.352,143.352,143.329,143.342,1758799992.0
2006-04-10 20:31:00,143.338,143.34,143.324,143.337,1271099993.0
2006-04-10 20:32:00,143.337,143.346,143.329,143.34,1029500004.0
2006-04-10 20:33:00,143.337,143.347,143.328,143.341,317599999.0
2006-04-10 20:34:00,143.33,143.35,143.319,143.324,378800003.0
2006-04-10 20:35:00,143.32,143.33,143.308,143.326,503699994.0
2006-04-10 20:36:00,143.333,143.348,143.331,143.348,510400003.0
2006-04-10 20:37:00,143.355,143.359,143.337,143.358,521900003.0
2006-04-10 20:38:00,143.365,143.365,143.348,143.36,851699999.0
2006-04-10 20:39:00,143.365,143.371,143.358,143.365,825199999.0
2006-04-10 20:40:00,143.357,143.362,143.339,143.353,1045899996.0
2006-04-10 20:41:00,143.352,143.352,143.33,143.341,392700000.0
2006-04-10 20:42:00,143.338,143.344,143.326,143.34,343499999.0
2006-04-10 20:43:00,143.34,143.349,143.323,143.346,382899997.0
2006-04-10 20:44:00,143.348,143.359,143.34,143.351,716599995.0
2006-04-10 20:45:00,143.36,143.368,143.353,143.353,687699995.0
2006-04-10 20:46:00,143.36,143.365,143.35,143.36,979300010.0
2006-04-10 20:47:00,143.356,143.368,143.351,143.355,903299990.0
2006-04-10 20:48:00,143.359,143.376,143.359,143.367,628799997.0
2006-04-10 20:49:00,143.377,143.39,143.376,143.385,514500004.0
2006-04-10 20:50:00,143.38,143.385,143.373,143.375,1387799999.0
2006-04-10 20:51:00,143.377,143.392,143.373,143.373,484799998.0
2006-04-10 20:52:00,143.375,143.409,143.375,143.409,309300000.0
2006-04-10 20:53:00,143.411,143.412,143.387,143.405,876199996.0
2006-04-10 20:54:00,143.399,143.403,143.388,143.4,307400001.0
2006-04-10 20:55:00,143.397,143.411,143.393,143.401,987599999.0
2006-04-10 20:56:00,143.395,143.416,143.395,143.398,941299994.0
2006-04-10 20:57:00,143.4,143.409,143.383,143.401,721500000.0
2006-04-10 20:58:00,143.405,143.407,143.383,143.388,1189999998.0
2006-04-10 20:59:00,143.38,143.394,143.375,143.387,1236699996.0
2006-04-10 21:00:00,143.391,143.394,143.369,143.383,1105999995.0
2006-04-10 21:01:00,143.384,143.384,143.357,143.379,1108199994.0
2006-04-10 21:02:00,143.376,143.386,143.372,143.379,563399997.0
2006-04-10 21:03:00,143.379,143.388,143.372,143.38,729399994.0
2006-04-10 21:04:00,143.378,143.386,143.369,143.386,564999994.0
2006-04-10 21:05:00,143.391,143.402,143.387,143.393,546099996.0
2006-04-10 21:06:00,143.382,143.384,143.367,143.38,676200000.0
2006-04-10 21:07:00,143.376,143.385,143.363,143.363,560300002.0
2006-04-10 21:08:00,143.362,143.378,143.362,143.365,546200003.0
2006-04-10 21:09:00,143.378,143.404,143.378,143.391,194300003.0
2006-04-10 21:10:00,143.39,143.392,143.381,143.388,319499999.0
2006-04-10 21:11:00,143.378,143.385,143.37,143.372,266500001.0
2006-04-10 21:12:00,143.371,143.38,143.363,143.363,432600001.0
2006-04-10 21:13:00,143.359,143.37,143.347,143.364,633899994.0
2006-04-10 21:14:00,143.358,143.371,143.353,143.362,877799998.0
2006-04-10 21:15:00,143.363,143.366,143.351,143.358,728499995.0
2006-04-10 21:16:00,143.365,143.381,143.364,143.38,411799997.0
2006-04-10 21:17:00,143.38,143.385,143.369,143.378,857799995.0
2006-04-10 21:18:00,143.38,143.385,143.371,143.374,431399999.0
2006-04-10 21:19:00,143.368,143.381,143.361,143.365,610499995.0
2006-04-10 21:20:00,143.367,143.376,143.361,143.368,1191699997.0
2006-04-10 21:21:00,143.371,143.383,143.368,143.369,740499994.0
2006-04-10 21:22:00,143.364,143.374,143.354,143.362,915899997.0
2006-04-10 21:23:00,143.36,143.365,143.358,143.36,562900007.0
2006-04-10 21:24:00,143.359,143.396,143.359,143.387,717800000.0
2006-04-10 21:25:00,143.394,143.405,143.378,143.387,718300001.0
2006-04-10 21:26:00,143.385,143.397,143.376,143.378,295999998.0
2006-04-10 21:27:00,143.383,143.388,143.375,143.388,241700002.0
2006-04-10 21:28:00,143.387,143.405,143.387,143.405,62899999.0
2006-04-10 21:29:00,143.41,143.415,143.4,143.405,254200000.0
2006-04-10 21:30:00,143.401,143.414,143.399,143.399,246499998.0
2006-04-10 21:31:00,143.395,143.4,143.395,143.4,120900001.0
2006-04-10 21:32:00,143.398,143.402,143.386,143.386,623599996.0
2006-04-10 21:33:00,143.385,143.402,143.373,143.377,93199999.0
2006-04-10 21:34:00,143.371,143.39,143.371,143.373,191499999.0
2006-04-10 21:35:00,143.371,143.384,143.371,143.373,272899998.0
2006-04-10 21:36:00,143.381,143.413,143.374,143.388,157899999.0
2006-04-10 21:37:00,143.391,143.391,143.363,143.363,90599998.0
2006-04-10 21:38:00,143.361,143.362,143.351,143.362,146099996.0
2006-04-10 21:39:00,143.365,143.369,143.356,143.369,255300000.0
2006-04-10 21:40:00,143.373,143.405,143.373,143.405,237600000.0
2006-04-10 21:41:00,143.406,143.406,143.39,143.403,70900001.0
2006-04-10 21:42:00,143.409,143.409,143.4,143.401,324400003.0
2006-04-10 21:43:00,143.397,143.409,143.397,143.403,362099996.0
2006-04-10 21:44:00,143.404,143.406,143.392,143.395,659499993.0
2006-04-10 21:45:00,143.394,143.395,143.384,143.393,246000000.0
2006-04-10 21:46:00,143.396,143.405,143.392,143.392,541700006.0
2006-04-10 21:47:00,143.394,143.4,143.385,143.389,431100001.0
2006-04-10 21:48:00,143.382,143.396,143.381,143.382,214499999.0
2006-04-10 21:49:00,143.369,143.381,143.368,143.375,140699998.0
2006-04-10 21:50:00,143.381,143.382,143.371,143.378,96600000.0
2006-04-10 21:51:00,143.378,143.393,143.378,143.387,125600000.0
2006-04-10 21:52:00,143.376,143.393,143.372,143.372,97399999.0
2006-04-10 21:53:00,143.358,143.358,143.34,143.34,121400001.0
2006-04-10 21:54:00,143.336,143.336,143.315,143.315,49000000.0
2006-04-10 21:55:00,143.319,143.329,143.314,143.314,106299998.0
2006-04-10 21:56:00,143.32,143.326,143.318,143.318,63899999.0
2006-04-10 21:57:00,143.31,143.31,143.296,143.298,94599998.0
2006-04-10 21:58:00,143.293,143.293,143.278,143.285,154200002.0
2006-04-10 21:59:00,143.285,143.312,143.285,143.307,88700000.0
2006-04-10 22:00:00,143.306,143.312,143.297,143.297,150600001.0
2006-04-10 22:01:00,143.303,143.326,143.303,143.312,411600004.0
2006-04-10 22:02:00,143.32,143.331,143.313,143.321,380499998.0
2006-04-10 22:03:00,143.319,143.319,143.292,143.304,138499999.0
2006-04-10 22:04:00,143.315,143.324,143.311,143.314,225600001.0
2006-04-10 22:05:00,143.305,143.308,143.296,143.307,108400001.0
2006-04-10 22:06:00,143.313,143.317,143.311,143.312,50400000.0
2006-04-10 22:07:00,143.305,143.305,143.284,143.299,78400000.0
2006-04-10 22:08:00,143.302,143.302,143.29,143.297,235200003.0
2006-04-10 22:09:00,143.291,143.291,143.285,143.289,92000001.0
2006-04-10 22:10:00,143.293,143.305,143.293,143.302,202900000.0
2006-04-10 22:11:00,143.298,143.302,143.283,143.302,175600001.0
2006-04-10 22:12:00,143.303,143.31,143.295,143.295,151399999.0
2006-04-10 22:13:00,143.293,143.306,143.288,143.303,93599999.0
2006-04-10 22:14:00,143.308,143.316,143.301,143.301,112800002.0
2006-04-10 22:15:00,143.302,143.32,143.302,143.31,163199998.0
2006-04-10 22:16:00,143.317,143.317,143.302,143.315,163300000.0
2006-04-10 22:17:00,143.31,143.31,143.3,143.3,87100000.0
2006-04-10 22:18:00,143.3,143.3,143.3,143.3,80800001.0
2006-04-10 22:19:00,143.303,143.315,143.303,143.31,130499999.0
2006-04-10 22:20:00,143.311,143.318,143.31,143.31,123900001.0
2006-04-10 22:21:00,143.316,143.318,143.314,143.318,35900000.0
2006-04-10 22:22:00,143.32,143.32,143.31,143.31,198099998.0
2006-04-10 22:23:00,143.31,143.324,143.306,143.32,218900003.0
2006-04-10 22:24:00,143.32,143.33,143.319,143.328,117100003.0
2006-04-10 22:25:00,143.327,143.332,143.317,143.323,213199999.0
2006-04-10 22:26:00,143.325,143.331,143.317,143.324,72800000.0
2006-04-10 22:27:00,143.32,143.327,143.311,143.321,381900001.0
2006-04-10 22:28:00,143.324,143.329,143.319,143.319,260500002.0
2006-04-10 22:29:00,143.32,143.32,143.32,143.32,48300000.0
2006-04-10 22:30:00,143.32,143.32,143.32,143.32,143599999.0
2006-04-10 22:31:00,143.321,143.329,143.321,143.323,128800000.0
2006-04-10 22:32:00,143.328,143.331,143.322,143.328,176500002.0
2006-04-10 22:33:00,143.335,143.335,143.33,143.335,270700004.0
2006-04-10 22:34:00,143.333,143.333,143.316,143.323,255999997.0
2006-04-10 22:35:00,143.31,143.31,143.292,143.292,157100002.0
2006-04-10 22:36:00,143.297,143.316,143.297,143.307,607100002.0
2006-04-10 22:37:00,143.311,143.323,143.31,143.322,192200000.0
2006-04-10 22:38:00,143.32,143.33,143.32,143.325,175699998.0
2006-04-10 22:39:00,143.323,143.326,143.308,143.308,283499999.0
2006-04-10 22:40:00,143.303,143.316,143.295,143.305,399400000.0
2006-04-10 22:41:00,143.313,143.317,143.304,143.304,226600000.0
2006-04-10 22:42:00,143.31,143.31,143.303,143.305,226900001.0
2006-04-10 22:43:00,143.314,143.323,143.311,143.311,92500000.0
2006-04-10 22:44:00,143.31,143.313,143.299,143.306,225899999.0
2006-04-10 22:45:00,143.306,143.31,143.288,143.291,399100000.0
2006-04-10 22:46:00,143.295,143.307,143.295,143.307,68800000.0
2006-04-10 22:47:00,143.31,143.31,143.305,143.307,126200001.0
2006-04-10 22:48:00,143.308,143.317,143.306,143.313,366899999.0
2006-04-10 22:49:00,143.314,143.32,143.302,143.312,225299999.0
2006-04-10 22:50:00,143.307,143.31,143.302,143.304,102400001.0
2006-04-10 22:51:00,143.305,143.312,143.302,143.309,158100000.0
2006-04-10 22:52:00,143.309,143.317,143.303,143.317,187100000.0
2006-04-10 22:53:00,143.314,143.318,143.305,143.305,112499999.0
2006-04-10 22:54:00,143.307,143.33,143.307,143.33,78899999.0
2006-04-10 22:55:00,143.325,143.327,143.308,143.308,174600003.0
2006-04-10 22:56:00,143.31,143.315,143.291,143.296,128299998.0
2006-04-10 22:57:00,143.292,143.301,143.292,143.298,188800001.0
2006-04-10 22:58:00,143.301,143.301,143.286,143.286,118600000.0
2006-04-10 22:59:00,143.29,143.29,143.265,143.275,246900002.0
2006-04-10 23:00:00,143.295,143.295,143.288,143.288,147499999.0
2006-04-10 23:01:00,143.3,143.33,143.295,143.319,99999997.0
2006-04-10 23:02:00,143.287,143.309,143.266,143.292,148599999.0
2006-04-10 23:03:00,143.286,143.306,143.272,143.306,87799999.0
2006-04-10 23:04:00,143.286,143.313,143.275,143.309,100600002.0
2006-04-10 23:05:00,143.295,143.307,143.215,143.246,82199999.0
2006-04-10 23:06:00,143.277,143.284,143.221,143.243,128299999.0
2006-04-10 23:07:00,143.253,143.307,143.247,143.299,59400000.0
2006-04-10 23:08:00,143.288,143.332,143.282,143.324,83100001.0
2006-04-10 23:09:00,143.332,143.353,143.318,143.318,80400000.0
2006-04-10 23:10:00,143.293,143.352,143.293,143.338,102199999.0
2006-04-10 23:11:00,143.348,143.348,143.277,143.278,113500000.0
2006-04-10 23:12:00,143.29,143.3,143.27,143.297,60300000.0
2006-04-10 23:13:00,143.295,143.358,143.295,143.358,111900000.0
2006-04-10 23:14:00,143.32,143.34,143.305,143.336,159899999.0
2006-04-10 23:15:00,143.33,143.338,143.303,143.325,144300000.0
2006-04-10 23:16:00,143.325,143.329,143.294,143.307,143900000.0
2006-04-10 23:17:00,143.305,143.31,143.266,143.266,90999998.0
2006-04-10 23:18:00,143.265,143.303,143.256,143.257,125499998.0
2006-04-10 23:19:00,143.307,143.314,143.261,143.312,59700000.0
2006-04-10 23:20:00,143.306,143.325,143.294,143.323,63499999.0
2006-04-10 23:21:00,143.33,143.363,143.325,143.329,136200000.0
2006-04-10 23:22:00,143.337,143.337,143.283,143.322,144099999.0
2006-04-10 23:23:00,143.319,143.335,143.298,143.324,93500000.0
2006-04-10 23:24:00,143.309,143.327,143.285,143.29,97800000.0
2006-04-10 23:25:00,143.292,143.32,143.282,143.303,65100000.0
2006-04-10 23:26:00,143.315,143.325,143.269,143.284,102100000.0
2006-04-10 23:27:00,143.292,143.311,143.292,143.302,122700001.0
2006-04-10 23:28:00,143.292,143.292,143.288,143.288,46100000.0
2006-04-10 23:29:00,143.297,143.319,143.297,143.308,126400002.0
2006-04-10 23:30:00,143.303,143.303,143.291,143.292,62599999.0
2006-04-10 23:31:00,143.306,143.334,143.306,143.33,41600000.0
2006-04-10 23:32:00,143.332,143.338,143.332,143.338,12800000.0
2006-04-10 23:33:00,143.348,143.35,143.345,143.345,34400000.0
2006-04-10 23:34:00,143.34,143.344,143.336,143.342,58400000.0
2006-04-10 23:35:00,143.35,143.355,143.343,143.355,136899998.0
2006-04-10 23:36:00,143.345,143.355,143.341,143.354,59500000.0
2006-04-10 23:37:00,143.352,143.355,143.343,143.352,179700005.0
2006-04-10 23:38:00,143.351,143.358,143.332,143.343,114200001.0
2006-04-10 23:39:00,143.353,143.355,143.347,143.355,37200000.0
2006-04-10 23:40:00,143.35,143.353,143.345,143.35,99700001.0
2006-04-10 23:41:00,143.34,143.355,143.34,143.347,36500000.0
2006-04-10 23:42:00,143.35,143.35,143.345,143.345,10100000.0
2006-04-10 23:43:00,143.345,143.353,143.345,143.353,39999999.0
2006-04-10 23:44:00,143.35,143.36,143.328,143.331,129600000.0
2006-04-10 23:45:00,143.322,143.332,143.309,143.332,95100000.0
2006-04-10 23:46:00,143.33,143.33,143.33,143.33,13600000.0
2006-04-10 23:47:00,143.33,143.342,143.33,143.33,67100000.0
2006-04-10 23:48:00,143.32,143.328,143.317,143.328,112999996.0
2006-04-10 23:49:00,143.33,143.33,143.322,143.322,93399999.0
2006-04-10 23:50:00,143.33,143.335,143.33,143.33,16800000.0
2006-04-10 23:51:00,143.318,143.364,143.316,143.342,74300000.0
2006-04-10 23:52:00,143.307,143.36,143.305,143.305,107399998.0
2006-04-10 23:53:00,143.317,143.347,143.311,143.322,114200001.0
2006-04-10 23:54:00,143.32,143.336,143.308,143.336,184099999.0
2006-04-10 23:55:00,143.325,143.339,143.305,143.327,106299997.0
2006-04-10 23:56:00,143.338,143.349,143.295,143.307,126699997.0
2006-04-10 23:57:00,143.3,143.338,143.291,143.333,195399999.0
2006-04-10 23:58:00,143.342,143.355,143.29,143.29,97699999.0
2006-04-10 23:59:00,143.327,143.327,143.313,143.322,61000000.0
2006-04-11 00:00:00,143.308,143.321,143.308,143.312,57599998.0
2006-04-11 00:01:00,143.305,143.305,143.3,143.3,50800000.0
2006-04-11 00:02:00,143.305,143.314,143.304,143.314,68700000.0
2006-04-11 00:03:00,143.315,143.315,143.288,143.288,140900002.0
2006-04-11 00:04:00,143.293,143.3,143.293,143.296,89599998.0
2006-04-11 00:05:00,143.298,143.305,143.298,143.305,79500000.0
2006-04-11 00:06:00,143.309,143.317,143.309,143.317,30200000.0
2006-04-11 00:07:00,143.325,143.345,143.324,143.345,69699998.0
2006-04-11 00:08:00,143.342,143.343,143.339,143.339,82699999.0
2006-04-11 00:09:00,143.355,143.367,143.355,143.365,107100001.0
2006-04-11 00:10:00,143.365,143.373,143.365,143.373,73200002.0
2006-04-11 00:11:00,143.354,143.354,143.345,143.347,56200000.0
2006-04-11 00:12:00,143.351,143.354,143.343,143.354,21600000.0
2006-04-11 00:13:00,143.347,143.349,143.338,143.338,103900001.0
2006-04-11 00:14:00,143.343,143.347,143.341,143.347,19200000.0
2006-04-11 00:15:00,143.369,143.417,143.369,143.399,121700001.0
2006-04-11 00:16:00,143.401,143.403,143.374,143.374,115000002.0
2006-04-11 00:17:00,143.368,143.378,143.368,143.378,95800001.0
2006-04-11 00:18:00,143.374,143.388,143.374,143.381,146400000.0
2006-04-11 00:19:00,143.382,143.388,143.376,143.385,126100000.0
2006-04-11 00:20:00,143.391,143.399,143.387,143.394,113500000.0
2006-04-11 00:21:00,143.397,143.408,143.397,143.4,132200000.0
2006-04-11 00:22:00,143.401,143.405,143.392,143.392,39000000.0
2006-04-11 00:23:00,143.397,143.398,143.396,143.398,27200000.0
2006-04-11 00:24:00,143.401,143.401,143.386,143.388,147300001.0
2006-04-11 00:25:00,143.409,143.427,143.409,143.427,28000000.0
2006-04-11 00:26:00,143.423,143.429,143.418,143.418,169700004.0
2006-04-11 00:27:00,143.419,143.426,143.419,143.426,14000000.0
2006-04-11 00:28:00,143.427,143.439,143.414,143.414,90700001.0
2006-04-11 00:29:00,143.429,143.429,143.409,143.417,47100000.0
2006-04-11 00:30:00,143.416,143.416,143.403,143.403,101100001.0
2006-04-11 00:31:00,143.398,143.422,143.398,143.415,88499998.0
2006-04-11 00:32:00,143.423,143.427,143.413,143.413,127699998.0
2006-04-11 00:33:00,143.413,143.426,143.407,143.426,49199999.0
2006-04-11 00:34:00,143.429,143.431,143.42,143.42,149399998.0
2006-04-11 00:35:00,143.42,143.426,143.414,143.415,82400001.0
2006-04-11 00:36:00,143.407,143.41,143.399,143.399,109500001.0
2006-04-11 00:37:00,143.4,143.409,143.4,143.408,161799997.0
2006-04-11 00:38:00,143.403,143.412,143.396,143.396,113100001.0
2006-04-11 00:39:00,143.395,143.412,143.395,143.412,42000000.0
2006-04-11 00:40:00,143.41,143.41,143.4,143.41,67600000.0
2006-04-11 00:41:00,143.41,143.415,143.41,143.41,115100000.0
2006-04-11 00:42:00,143.405,143.415,143.405,143.41,89999999.0
2006-04-11 00:43:00,143.417,143.426,143.413,143.418,102100000.0
2006-04-11 00:44:00,143.422,143.425,143.413,143.423,69400000.0
2006-04-11 00:45:00,143.425,143.43,143.425,143.425,137600000.0
2006-04-11 00:46:00,143.424,143.424,143.42,143.42,105200000.0
2006-04-11 00:47:00,143.424,143.434,143.422,143.429,60200001.0
2006-04-11 00:48:00,143.434,143.44,143.417,143.44,226600000.0
2006-04-11 00:49:00,143.441,143.441,143.423,143.423,94800000.0
2006-04-11 00:50:00,143.411,143.43,143.411,143.422,92400001.0
2006-04-11 00:51:00,143.428,143.432,143.417,143.428,166400001.0
2006-04-11 00:52:00,143.43,143.438,143.425,143.435,93999998.0
2006-04-11 00:53:00,143.423,143.423,143.4,143.403,127199998.0
2006-04-11 00:54:00,143.4,143.406,143.393,143.4,152899998.0
2006-04-11 00:55:00,143.395,143.408,143.394,143.398,169399996.0
2006-04-11 00:56:00,143.403,143.407,143.395,143.395,61600000.0
2006-04-11 00:57:00,143.395,143.417,143.395,143.399,116999999.0
2006-04-11 00:58:00,143.4,143.402,143.392,143.395,46600001.0
2006-04-11 00:59:00,143.397,143.402,143.392,143.392,116400001.0
2006-04-11 01:00:00,143.392,143.405,143.392,143.395,125499999.0
2006-04-11 01:01:00,143.395,143.401,143.387,143.401,93099999.0
2006-04-11 01:02:00,143.412,143.423,143.408,143.423,126400000.0
2006-04-11 01:03:00,143.418,143.424,143.41,143.417,113299998.0
2006-04-11 01:04:00,143.418,143.424,143.416,143.424,109900002.0
2006-04-11 01:05:00,143.422,143.429,143.417,143.425,40800000.0
2006-04-11 01:06:00,143.432,143.442,143.432,143.437,130000003.0
2006-04-11 01:07:00,143.437,143.446,143.43,143.446,41600000.0
2006-04-11 01:08:00,143.45,143.457,143.442,143.45,102699998.0
2006-04-11 01:09:00,143.45,143.455,143.45,143.455,29600000.0
2006-04-11 01:10:00,143.455,143.455,143.445,143.45,131700000.0
2006-04-11 01:11:00,143.444,143.448,143.441,143.447,31600000.0
2006-04-11 01:12:00,143.452,143.452,143.435,143.437,251100000.0
2006-04-11 01:13:00,143.436,143.442,143.427,143.427,112300000.0
2006-04-11 01:14:00,143.427,143.435,143.417,143.423,81000001.0
2006-04-11 01:15:00,143.427,143.434,143.423,143.423,76399999.0
2006-04-11 01:16:00,143.43,143.435,143.422,143.435,174800001.0
2006-04-11 01:17:00,143.433,143.443,143.428,143.43,212900002.0
2006-04-11 01:18:00,143.438,143.438,143.414,143.414,129999999.0
2006-04-11 01:19:00,143.41,143.417,143.405,143.414,43500000.0
2006-04-11 01:20:00,143.418,143.422,143.402,143.422,110299998.0
2006-04-11 01:21:00,143.415,143.426,143.415,143.415,57900000.0
2006-04-11 01:22:00,143.419,143.45,143.419,143.437,42200000.0
2006-04-11 01:23:00,143.431,143.437,143.42,143.425,222699994.0
2006-04-11 01:24:00,143.422,143.434,143.416,143.416,71099999.0
2006-04-11 01:25:00,143.432,143.436,143.432,143.436,51800002.0
2006-04-11 01:26:00,143.439,143.446,143.421,143.438,98900000.0
2006-04-11 01:27:00,143.448,143.45,143.445,143.45,45200000.0
2006-04-11 01:28:00,143.443,143.446,143.436,143.437,48100000.0
2006-04-11 01:29:00,143.444,143.449,143.435,143.449,62700000.0
2006-04-11 01:30:00,143.45,143.451,143.44,143.448,146300000.0
2006-04-11 01:31:00,143.44,143.448,143.438,143.442,172800002.0
2006-04-11 01:32:00,143.432,143.44,143.43,143.44,146200001.0
2006-04-11 01:33:00,143.435,143.443,143.428,143.43,167400002.0
2006-04-11 01:34:00,143.429,143.429,143.382,143.387,149999999.0
2006-04-11 01:35:00,143.397,143.422,143.397,143.422,133999999.0
2006-04-11 01:36:00,143.43,143.434,143.42,143.42,101399998.0
2006-04-11 01:37:00,143.427,143.454,143.427,143.445,56200001.0
2006-04-11 01:38:00,143.439,143.448,143.431,143.44,173899997.0
2006-04-11 01:39:00,143.447,143.45,143.439,143.45,114399998.0
2006-04-11 01:40:00,143.457,143.468,143.456,143.461,72399999.0
2006-04-11 01:41:00,143.471,143.492,143.471,143.491,47199999.0
2006-04-11 01:42:00,143.495,143.497,143.483,143.497,143499999.0
2006-04-11 01:43:00,143.494,143.503,143.486,143.49,62100000.0
2006-04-11 01:44:00,143.479,143.479,143.437,143.444,126799998.0
2006-04-11 01:45:00,143.444,143.471,143.441,143.466,63999999.0
2006-04-11 01:46:00,143.455,143.464,143.455,143.464,78300000.0
2006-04-11 01:47:00,143.467,143.482,143.464,143.478,50400000.0
2006-04-11 01:48:00,143.478,143.485,143.471,143.479,93300002.0
2006-04-11 01:49:00,143.481,143.483,143.47,143.482,53200000.0
2006-04-11 01:50:00,143.474,143.492,143.474,143.492,51800000.0
2006-04-11 01:51:00,143.495,143.495,143.484,143.493,97499998.0
2006-04-11 01:52:00,143.501,143.507,143.473,143.477,76700001.0
2006-04-11 01:53:00,143.485,143.512,143.485,143.506,224499994.0
2006-04-11 01:54:00,143.505,143.505,143.482,143.482,68299999.0
2006-04-11 01:55:00,143.491,143.491,143.476,143.488,191199998.0
2006-04-11 01:56:00,143.482,143.487,143.464,143.47,86400000.0
2006-04-11 01:57:00,143.474,143.486,143.471,143.471,151499999.0
2006-04-11 01:58:00,143.474,143.474,143.447,143.456,40400000.0
2006-04-11 01:59:00,143.466,143.478,143.455,143.463,57600000.0
2006-04-11 02:00:00,143.46,143.487,143.455,143.487,156199998.0
2006-04-11 02:01:00,143.487,143.487,143.47,143.47,83200002.0
2006-04-11 02:02:00,143.471,143.479,143.463,143.473,72800000.0
2006-04-11 02:03:00,143.47,143.47,143.46,143.46,106500000.0
2006-04-11 02:04:00,143.449,143.453,143.449,143.453,92399999.0
2006-04-11 02:05:00,143.442,143.442,143.409,143.422,149399997.0
2006-04-11 02:06:00,143.431,143.44,143.421,143.423,78099999.0
2006-04-11 02:07:00,143.42,143.425,143.404,143.417,98399999.0
2006-04-11 02:08:00,143.424,143.429,143.422,143.427,61900001.0
2006-04-11 02:09:00,143.44,143.448,143.434,143.445,70399999.0
2006-04-11 02:10:00,143.447,143.455,143.434,143.444,136899999.0
2006-04-11 02:11:00,143.443,143.443,143.434,143.438,55200000.0
2006-04-11 02:12:00,143.43,143.434,143.429,143.431,117899998.0
2006-04-11 02:13:00,143.429,143.439,143.427,143.435,113599998.0
2006-04-11 02:14:00,143.435,143.448,143.434,143.436,106500001.0
2006-04-11 02:15:00,143.445,143.451,143.436,143.436,137699998.0
2006-04-11 02:16:00,143.428,143.434,143.427,143.434,50400000.0
2006-04-11 02:17:00,143.438,143.444,143.424,143.432,143900002.0
2006-04-11 02:18:00,143.431,143.448,143.423,143.448,92999999.0
2006-04-11 02:19:00,143.445,143.469,143.445,143.461,88099999.0
2006-04-11 02:20:00,143.456,143.456,143.438,143.438,67000000.0
2006-04-11 02:21:00,143.442,143.449,143.441,143.441,73600000.0
2006-04-11 02:22:00,143.445,143.459,143.438,143.454,97400001.0
2006-04-11 02:23:00,143.454,143.454,143.435,143.435,43600000.0
2006-04-11 02:24:00,143.443,143.445,143.429,143.44,119299999.0
2006-04-11 02:25:00,143.428,143.451,143.428,143.445,181900000.0
2006-04-11 02:26:00,143.444,143.444,143.434,143.436,99999999.0
2006-04-11 02:27:00,143.431,143.431,143.419,143.422,118099997.0
2006-04-11 02:28:00,143.423,143.429,143.423,143.427,76200000.0
2006-04-11 02:29:00,143.43,143.445,143.43,143.443,129499998.0
2006-04-11 02:30:00,143.441,143.45,143.436,143.45,70000002.0
2006-04-11 02:31:00,143.453,143.453,143.429,143.439,38500000.0
2006-04-11 02:32:00,143.438,143.445,143.43,143.438,43300000.0
2006-04-11 02:33:00,143.434,143.441,143.434,143.441,72800001.0
2006-04-11 02:34:00,143.436,143.441,143.435,143.44,115899998.0
2006-04-11 02:35:00,143.434,143.434,143.421,143.427,92700000.0
2006-04-11 02:36:00,143.417,143.417,143.397,143.4,36100000.0
2006-04-11 02:37:00,143.402,143.405,143.394,143.394,34900000.0
2006-04-11 02:38:00,143.402,143.421,143.402,143.42,60000000.0
2006-04-11 02:39:00,143.415,143.418,143.407,143.418,107199998.0
2006-04-11 02:40:00,143.416,143.42,143.412,143.42,142699999.0
2006-04-11 02:41:00,143.422,143.428,143.41,143.41,32400000.0
2006-04-11 02:42:00,143.403,143.411,143.403,143.403,30600000.0
2006-04-11 02:43:00,143.394,143.399,143.394,143.397,91800002.0
2006-04-11 02:44:00,143.393,143.397,143.37,143.377,57999999.0
2006-04-11 02:45:00,143.354,143.354,143.313,143.313,71600001.0
2006-04-11 02:46:00,143.311,143.313,143.296,143.296,47600000.0
2006-04-11 02:47:00,143.293,143.303,143.278,143.293,66200000.0
2006-04-11 02:48:00,143.301,143.313,143.301,143.304,37599999.0
2006-04-11 02:49:00,143.297,143.297,143.283,143.292,102300000.0
2006-04-11 02:50:00,143.284,143.291,143.284,143.29,108500001.0
2006-04-11 02:51:00,143.286,143.298,143.286,143.287,55600000.0
2006-04-11 02:52:00,143.292,143.301,143.288,143.299,64200000.0
2006-04-11 02:53:00,143.296,143.3,143.286,143.3,93400000.0
2006-04-11 02:54:00,143.298,143.334,143.295,143.31,95899999.0
2006-04-11 02:55:00,143.316,143.316,143.291,143.293,47200000.0
2006-04-11 02:56:00,143.305,143.331,143.305,143.32,107300000.0
2006-04-11 02:57:00,143.334,143.341,143.334,143.341,15700000.0
2006-04-11 02:58:00,143.348,143.36,143.341,143.357,41000001.0
2006-04-11 02:59:00,143.354,143.354,143.335,143.335,132900000.0
2006-04-11 03:00:00,143.346,143.354,143.332,143.347,169699999.0
2006-04-11 03:01:00,143.35,143.352,143.338,143.352,68200000.0
2006-04-11 03:02:00,143.351,143.355,143.332,143.335,92000000.0
2006-04-11 03:03:00,143.343,143.343,143.335,143.338,53200000.0
2006-04-11 03:04:00,143.32,143.324,143.305,143.308,155700000.0
2006-04-11 03:05:00,143.305,143.312,143.292,143.3,89499999.0
2006-04-11 03:06:00,143.296,143.314,143.296,143.298,89600000.0
2006-04-11 03:07:00,143.299,143.302,143.286,143.291,67300000.0
2006-04-11 03:08:00,143.287,143.287,143.279,143.28,31800000.0
2006-04-11 03:09:00,143.288,143.292,143.286,143.288,121399998.0
2006-04-11 03:10:00,143.295,143.299,143.283,143.283,127900001.0
2006-04-11 03:11:00,143.29,143.29,143.283,143.287,62800000.0
2006-04-11 03:12:00,143.283,143.289,143.276,143.276,217200002.0
2006-04-11 03:13:00,143.274,143.298,143.274,143.286,90999999.0
2006-04-11 03:14:00,143.284,143.294,143.284,143.287,100000001.0
2006-04-11 03:15:00,143.291,143.298,143.291,143.295,57500002.0
2006-04-11 03:16:00,143.295,143.296,143.286,143.29,137100001.0
2006-04-11 03:17:00,143.297,143.302,143.29,143.301,112100001.0
2006-04-11 03:18:00,143.302,143.329,143.302,143.329,43099998.0
2006-04-11 03:19:00,143.312,143.312,143.308,143.308,8800000.0
2006-04-11 03:20:00,143.301,143.327,143.301,143.318,142000003.0
2006-04-11 03:21:00,143.336,143.343,143.316,143.318,125700002.0
2006-04-11 03:22:00,143.311,143.311,143.29,143.292,131700003.0
2006-04-11 03:23:00,143.285,143.294,143.285,143.292,65699999.0
2006-04-11 03:24:00,143.296,143.304,143.289,143.299,88800000.0
2006-04-11 03:25:00,143.3,143.308,143.291,143.305,163200003.0
2006-04-11 03:26:00,143.314,143.32,143.306,143.318,125799997.0
2006-04-11 03:27:00,143.32,143.325,143.318,143.325,213300001.0
2006-04-11 03:28:00,143.313,143.319,143.306,143.31,92300000.0
2006-04-11 03:29:00,143.317,143.322,143.317,143.317,63699999.0
2006-04-11 03:30:00,143.31,143.322,143.31,143.322,50400000.0
2006-04-11 03:31:00,143.317,143.317,143.31,143.315,111800000.0
2006-04-11 03:32:00,143.318,143.327,143.316,143.32,42100000.0
2006-04-11 03:33:00,143.317,143.327,143.304,143.304,72700000.0
2006-04-11 03:34:00,143.309,143.318,143.305,143.305,53400000.0
2006-04-11 03:35:00,143.297,143.309,143.293,143.3,99399998.0
2006-04-11 03:36:00,143.31,143.31,143.302,143.302,43700000.0
2006-04-11 03:37:00,143.301,143.306,143.299,143.301,87199999.0
2006-04-11 03:38:00,143.3,143.3,143.295,143.3,50599999.0
2006-04-11 03:39:00,143.305,143.305,143.298,143.305,145699999.0
2006-04-11 03:40:00,143.305,143.318,143.305,143.309,69100001.0
2006-04-11 03:41:00,143.299,143.299,143.295,143.296,113199999.0
2006-04-11 03:42:00,143.295,143.295,143.295,143.295,57099998.0
2006-04-11 03:43:00,143.293,143.293,143.287,143.287,8800000.0
2006-04-11 03:44:00,143.293,143.297,143.29,143.295,60200001.0
2006-04-11 03:45:00,143.299,143.299,143.291,143.297,14900000.0
2006-04-11 03:46:00,143.298,143.302,143.296,143.302,41900000.0
2006-04-11 03:47:00,143.299,143.301,143.286,143.292,32700000.0
2006-04-11 03:48:00,143.29,143.305,143.29,143.305,43600000.0
2006-04-11 03:49:00,143.306,143.309,143.306,143.309,18100000.0
2006-04-11 03:50:00,143.32,143.323,143.315,143.315,61100001.0
2006-04-11 03:51:00,143.331,143.331,143.319,143.329,132299998.0
2006-04-11 03:52:00,143.328,143.331,143.32,143.328,91200000.0
2006-04-11 03:53:00,143.334,143.341,143.334,143.341,55099998.0
2006-04-11 03:54:00,143.342,143.351,143.332,143.334,68400000.0
2006-04-11 03:55:00,143.329,143.341,143.329,143.341,28700001.0
2006-04-11 03:56:00,143.343,143.357,143.343,143.346,85500002.0
2006-04-11 03:57:00,143.356,143.363,143.35,143.363,41600000.0
2006-04-11 03:58:00,143.363,143.363,143.356,143.357,75200000.0
2006-04-11 03:59:00,143.355,143.375,143.355,143.375,117699997.0
2006-04-11 04:00:00,143.37,143.381,143.37,143.381,46000000.0
2006-04-11 04:01:00,143.39,143.403,143.39,143.392,82300000.0
2006-04-11 04:02:00,143.396,143.406,143.396,143.406,46400000.0
2006-04-11 04:03:00,143.413,143.419,143.394,143.417,127900003.0
2006-04-11 04:04:00,143.418,143.425,143.409,143.425,102100001.0
2006-04-11 04:05:00,143.429,143.429,143.409,143.409,87100002.0
2006-04-11 04:06:00,143.421,143.421,143.411,143.411,41000000.0
2006-04-11 04:07:00,143.407,143.407,143.395,143.395,92399998.0
2006-04-11 04:08:00,143.397,143.397,143.383,143.392,43900000.0
2006-04-11 04:09:00,143.39,143.406,143.39,143.39,143699998.0
2006-04-11 04:10:00,143.395,143.404,143.395,143.402,36800000.0
2006-04-11 04:11:00,143.397,143.404,143.395,143.395,60800000.0
2006-04-11 04:12:00,143.391,143.415,143.391,143.405,50600000.0
2006-04-11 04:13:00,143.409,143.416,143.408,143.416,71900001.0
2006-04-11 04:14:00,143.418,143.43,143.418,143.425,73499999.0
2006-04-11 04:15:00,143.416,143.423,143.416,143.42,81400002.0
2006-04-11 04:16:00,143.418,143.428,143.414,143.414,63200000.0
2006-04-11 04:17:00,143.414,143.417,143.403,143.414,44800000.0
2006-04-11 04:18:00,143.401,143.401,143.397,143.398,90799999.0
2006-04-11 04:19:00,143.405,143.415,143.402,143.402,74599999.0
2006-04-11 04:20:00,143.407,143.407,143.391,143.391,143900003.0
2006-04-11 04:21:00,143.398,143.416,143.398,143.41,105800000.0
2006-04-11 04:22:00,143.409,143.427,143.409,143.42,96200000.0
2006-04-11 04:23:00,143.416,143.423,143.411,143.423,67000000.0
2006-04-11 04:24:00,143.421,143.421,143.414,143.415,31800000.0
2006-04-11 04:25:00,143.416,143.416,143.406,143.413,106800002.0
2006-04-11 04:26:00,143.414,143.414,143.407,143.41,50399999.0
2006-04-11 04:27:00,143.409,143.409,143.392,143.403,55999999.0
2006-04-11 04:28:00,143.4,143.406,143.399,143.402,49000000.0
2006-04-11 04:29:00,143.393,143.401,143.388,143.391,76800000.0
2006-04-11 04:30:00,143.391,143.391,143.369,143.37,71700000.0
2006-04-11 04:31:00,143.372,143.376,143.362,143.368,126699999.0
2006-04-11 04:32:00,143.375,143.375,143.367,143.369,78100000.0
2006-04-11 04:33:00,143.372,143.383,143.372,143.372,95999998.0
2006-04-11 04:34:00,143.378,143.383,143.371,143.372,87900000.0
2006-04-11 04:35:00,143.372,143.38,143.372,143.372,78700000.0
2006-04-11 04:36:00,143.37,143.37,143.367,143.367,24800000.0
2006-04-11 04:37:00,143.372,143.383,143.372,143.379,24000000.0
2006-04-11 04:38:00,143.383,143.383,143.37,143.378,56500000.0
2006-04-11 04:39:00,143.381,143.393,143.373,143.376,91199999.0
2006-04-11 04:40:00,143.393,143.394,143.378,143.38,52800000.0
2006-04-11 04:41:00,143.371,143.372,143.357,143.372,38600000.0
2006-04-11 04:42:00,143.371,143.386,143.371,143.384,131099999.0
2006-04-11 04:43:00,143.382,143.391,143.382,143.384,146100002.0
2006-04-11 04:44:00,143.394,143.412,143.389,143.412,51199999.0
2006-04-11 04:45:00,143.407,143.407,143.38,143.38,75500000.0
2006-04-11 04:46:00,143.379,143.38,143.379,143.38,25599999.0
2006-04-11 04:47:00,143.391,143.392,143.382,143.392,85900001.0
2006-04-11 04:48:00,143.388,143.388,143.382,143.382,22800000.0
2006-04-11 04:49:00,143.38,143.38,143.375,143.38,115400000.0
2006-04-11 04:50:00,143.375,143.375,143.375,143.375,4800000.0
2006-04-11 04:51:00,143.376,143.376,143.367,143.375,83500000.0
2006-04-11 04:52:00,143.369,143.386,143.364,143.386,81600002.0
2006-04-11 04:53:00,143.379,143.379,143.371,143.371,12000000.0
2006-04-11 04:54:00,143.36,143.36,143.355,143.357,48400000.0
2006-04-11 04:55:00,143.357,143.359,143.353,143.353,104400000.0
2006-04-11 04:56:00,143.36,143.374,143.36,143.36,85000000.0
2006-04-11 04:57:00,143.354,143.373,143.354,143.373,47400000.0
2006-04-11 04:58:00,143.38,143.38,143.38,143.38,13600000.0
2006-04-11 04:59:00,143.377,143.385,143.377,143.38,150999998.0
2006-04-11 05:00:00,143.379,143.38,143.361,143.367,73900001.0
2006-04-11 05:01:00,143.367,143.378,143.366,143.368,80000001.0
2006-04-11 05:02:00,143.357,143.36,143.35,143.36,33800001.0
2006-04-11 05:03:00,143.368,143.368,143.356,143.356,36500000.0
2006-04-11 05:04:00,143.355,143.364,143.35,143.351,130000001.0
2006-04-11 05:05:00,143.34,143.34,143.332,143.332,25100001.0
2006-04-11 05:06:00,143.319,143.323,143.319,143.319,107399999.0
2006-04-11 05:07:00,143.317,143.324,143.309,143.324,109299998.0
2006-04-11 05:08:00,143.315,143.32,143.301,143.32,58499999.0
2006-04-11 05:09:00,143.322,143.322,143.285,143.301,134300001.0
2006-04-11 05:10:00,143.307,143.315,143.291,143.296,96300000.0
2006-04-11 05:11:00,143.299,143.299,143.269,143.292,51600000.0
2006-04-11 05:12:00,143.28,143.28,143.26,143.262,129900001.0
2006-04-11 05:13:00,143.272,143.288,143.272,143.285,77699999.0
2006-04-11 05:14:00,143.286,143.295,143.273,143.282,177099998.0
2006-04-11 05:15:00,143.282,143.283,143.272,143.272,95899999.0
2006-04-11 05:16:00,143.274,143.287,143.273,143.287,72400000.0
2006-04-11 05:17:00,143.279,143.287,143.276,143.276,59800000.0
2006-04-11 05:18:00,143.282,143.306,143.282,143.3,23600000.0
2006-04-11 05:19:00,143.292,143.292,143.271,143.29,86100001.0
2006-04-11 05:20:00,143.296,143.296,143.285,143.285,101799999.0
2006-04-11 05:21:00,143.282,143.295,143.279,143.279,82700001.0
2006-04-11 05:22:00,143.288,143.295,143.285,143.292,124700003.0
2006-04-11 05:23:00,143.282,143.295,143.282,143.295,51700000.0
2006-04-11 05:24:00,143.295,143.295,143.29,143.293,39200000.0
2006-04-11 05:25:00,143.304,143.304,143.287,143.303,27300000.0
2006-04-11 05:26:00,143.29,143.29,143.285,143.287,51100000.0
2006-04-11 05:27:00,143.293,143.304,143.288,143.288,107099999.0
2006-04-11 05:28:00,143.29,143.295,143.29,143.295,33900000.0
2006-04-11 05:29:00,143.297,143.303,143.284,143.303,95400000.0
2006-04-11 05:30:00,143.294,143.294,143.292,143.292,9600000.0
2006-04-11 05:31:00,143.292,143.339,143.292,143.339,38400000.0
2006-04-11 05:32:00,143.334,143.334,143.316,143.316,56000002.0
2006-04-11 05:33:00,143.323,143.33,143.315,143.33,42400001.0
2006-04-11 05:34:00,143.332,143.332,143.321,143.327,65299999.0
2006-04-11 05:35:00,143.335,143.348,143.329,143.348,163500001.0
2006-04-11 05:36:00,143.34,143.34,143.339,143.34,46699999.0
2006-04-11 05:37:00,143.326,143.335,143.326,143.33,53500000.0
2006-04-11 05:38:00,143.328,143.328,143.327,143.327,25500000.0
2006-04-11 05:39:00,143.325,143.325,143.325,143.325,8800000.0
2006-04-11 05:40:00,143.325,143.33,143.318,143.33,81500000.0
2006-04-11 05:41:00,143.328,143.34,143.328,143.338,75699998.0
2006-04-11 05:42:00,143.342,143.344,143.339,143.339,62900000.0
2006-04-11 05:43:00,143.35,143.35,143.34,143.34,120500001.0
2006-04-11 05:44:00,143.34,143.351,143.34,143.348,106399999.0
2006-04-11 05:45:00,143.351,143.359,143.347,143.358,124900000.0
2006-04-11 05:46:00,143.35,143.35,143.345,143.345,10200000.0
2006-04-11 05:47:00,143.345,143.355,143.345,143.35,78900000.0
2006-04-11 05:48:00,143.363,143.408,143.355,143.396,59500000.0
2006-04-11 05:49:00,143.4,143.412,143.361,143.387,77500000.0
2006-04-11 05:50:00,143.358,143.375,143.358,143.363,126000000.0
2006-04-11 05:51:00,143.361,143.367,143.361,143.367,62300000.0
2006-04-11 05:52:00,143.363,143.371,143.359,143.359,107599999.0
2006-04-11 05:53:00,143.36,143.365,143.355,143.358,124799999.0
2006-04-11 05:54:00,143.363,143.371,143.358,143.366,131800001.0
2006-04-11 05:55:00,143.365,143.378,143.359,143.377,73900000.0
2006-04-11 05:56:00,143.382,143.382,143.374,143.378,42000000.0
2006-04-11 05:57:00,143.365,143.373,143.365,143.373,23700000.0
2006-04-11 05:58:00,143.376,143.398,143.376,143.395,94299999.0
2006-04-11 05:59:00,143.387,143.407,143.377,143.397,95100001.0
2006-04-11 06:00:00,143.392,143.399,143.386,143.398,91899998.0
2006-04-11 06:01:00,143.405,143.405,143.395,143.401,108799998.0
2006-04-11 06:02:00,143.405,143.414,143.405,143.407,70100000.0
2006-04-11 06:03:00,143.412,143.421,143.403,143.42,71699999.0
2006-04-11 06:04:00,143.422,143.422,143.407,143.414,48000001.0
2006-04-11 06:05:00,143.418,143.418,143.4,143.412,42600000.0
2006-04-11 06:06:00,143.405,143.421,143.4,143.415,107900000.0
2006-04-11 06:07:00,143.41,143.424,143.41,143.418,79800000.0
2006-04-11 06:08:00,143.423,143.423,143.401,143.412,90399999.0
2006-04-11 06:09:00,143.406,143.406,143.395,143.401,50500000.0
2006-04-11 06:10:00,143.396,143.396,143.386,143.388,122999999.0
2006-04-11 06:11:00,143.394,143.4,143.393,143.393,193400002.0
2006-04-11 06:12:00,143.391,143.407,143.389,143.389,80999999.0
2006-04-11 06:13:00,143.388,143.404,143.388,143.394,46199999.0
2006-04-11 06:14:00,143.403,143.403,143.395,143.398,72099998.0
2006-04-11 06:15:00,143.403,143.403,143.388,143.393,100100000.0
2006-04-11 06:16:00,143.398,143.42,143.389,143.413,103100000.0
2006-04-11 06:17:00,143.409,143.411,143.399,143.408,43600000.0
2006-04-11 06:18:00,143.397,143.405,143.395,143.4,54699999.0
2006-04-11 06:19:00,143.405,143.405,143.392,143.397,66200000.0
2006-04-11 06:20:00,143.411,143.416,143.407,143.41,60499999.0
2006-04-11 06:21:00,143.415,143.43,143.415,143.42,65999999.0
2006-04-11 06:22:00,143.41,143.418,143.405,143.418,34000000.0
2006-04-11 06:23:00,143.422,143.422,143.405,143.41,158599998.0
2006-04-11 06:24:00,143.404,143.42,143.404,143.411,44800000.0
2006-04-11 06:25:00,143.418,143.424,143.411,143.416,93299999.0
2006-04-11 06:26:00,143.411,143.411,143.4,143.403,120199999.0
2006-04-11 06:27:00,143.411,143.417,143.404,143.404,72099999.0
2006-04-11 06:28:00,143.404,143.42,143.4,143.4,75200001.0
2006-04-11 06:29:00,143.401,143.407,143.392,143.407,108399998.0
2006-04-11 06:30:00,143.408,143.408,143.399,143.399,78299999.0
2006-04-11 06:31:00,143.399,143.415,143.399,143.41,140399999.0
2006-04-11 06:32:00,143.407,143.41,143.398,143.403,79200001.0
2006-04-11 06:33:00,143.406,143.406,143.399,143.404,55200000.0
2006-04-11 06:34:00,143.402,143.408,143.402,143.408,19200000.0
2006-04-11 06:35:00,143.42,143.429,143.409,143.418,84000000.0
2006-04-11 06:36:00,143.424,143.434,143.421,143.428,186199998.0
2006-04-11 06:37:00,143.437,143.448,143.437,143.441,28000000.0
2006-04-11 06:38:00,143.44,143.44,143.433,143.435,56000001.0
2006-04-11 06:39:00,143.446,143.446,143.43,143.438,111000001.0
2006-04-11 06:40:00,143.425,143.436,143.42,143.431,108199999.0
2006-04-11 06:41:00,143.438,143.445,143.419,143.433,115599999.0
2006-04-11 06:42:00,143.438,143.45,143.431,143.448,65000000.0
2006-04-11 06:43:00,143.453,143.459,143.444,143.455,64000001.0
2006-04-11 06:44:00,143.465,143.465,143.451,143.454,150200002.0
2006-04-11 06:45:00,143.46,143.46,143.445,143.445,123099998.0
2006-04-11 06:46:00,143.452,143.469,143.45,143.458,100599999.0
2006-04-11 06:47:00,143.467,143.467,143.459,143.465,40699999.0
2006-04-11 06:48:00,143.465,143.465,143.454,143.458,63300000.0
2006-04-11 06:49:00,143.466,143.467,143.449,143.458,134300000.0
2006-04-11 06:50:00,143.458,143.473,143.452,143.473,98699999.0
2006-04-11 06:51:00,143.476,143.477,143.466,143.47,115100001.0
2006-04-11 06:52:00,143.468,143.472,143.454,143.454,147399998.0
2006-04-11 06:53:00,143.466,143.469,143.466,143.469,22400000.0
2006-04-11 06:54:00,143.475,143.486,143.472,143.48,40800000.0
2006-04-11 06:55:00,143.483,143.493,143.481,143.481,65700000.0
2006-04-11 06:56:00,143.488,143.5,143.479,143.498,96900000.0
2006-04-11 06:57:00,143.5,143.5,143.489,143.498,77300000.0
2006-04-11 06:58:00,143.499,143.505,143.494,143.498,196299996.0
2006-04-11 06:59:00,143.498,143.502,143.493,143.499,73700000.0
2006-04-11 07:00:00,143.503,143.507,143.49,143.5,114400000.0
2006-04-11 07:01:00,143.498,143.511,143.492,143.507,53100000.0
2006-04-11 07:02:00,143.507,143.514,143.506,143.511,123799998.0
2006-04-11 07:03:00,143.515,143.515,143.51,143.515,74400000.0
2006-04-11 07:04:00,143.522,143.522,143.514,143.52,96599998.0
2006-04-11 07:05:00,143.509,143.521,143.509,143.515,106700003.0
2006-04-11 07:06:00,143.513,143.513,143.499,143.499,92900002.0
2006-04-11 07:07:00,143.507,143.51,143.498,143.498,54900001.0
2006-04-11 07:08:00,143.495,143.499,143.487,143.494,98100001.0
2006-04-11 07:09:00,143.494,143.504,143.494,143.498,73499999.0
2006-04-11 07:10:00,143.495,143.495,143.49,143.495,43899999.0
2006-04-11 07:11:00,143.492,143.5,143.488,143.492,214400001.0
2006-04-11 07:12:00,143.492,143.498,143.492,143.498,63200000.0
2006-04-11 07:13:00,143.498,143.498,143.492,143.498,94400001.0
2006-04-11 07:14:00,143.493,143.503,143.492,143.496,97500000.0
2006-04-11 07:15:00,143.491,143.502,143.491,143.495,88000000.0
2006-04-11 07:16:00,143.499,143.521,143.499,143.505,67499999.0
2006-04-11 07:17:00,143.497,143.505,143.49,143.505,46500000.0
2006-04-11 07:18:00,143.501,143.506,143.501,143.502,92999998.0
2006-04-11 07:19:00,143.504,143.509,143.503,143.503,125299999.0
2006-04-11 07:20:00,143.496,143.52,143.496,143.52,44699999.0
2006-04-11 07:21:00,143.521,143.523,143.514,143.515,33899999.0
2006-04-11 07:22:00,143.516,143.521,143.511,143.518,79800000.0
2006-04-11 07:23:00,143.528,143.528,143.517,143.519,102500000.0
2006-04-11 07:24:00,143.513,143.526,143.511,143.52,183999995.0
2006-04-11 07:25:00,143.517,143.525,143.513,143.514,114200001.0
2006-04-11 07:26:00,143.518,143.519,143.512,143.515,93400000.0
2006-04-11 07:27:00,143.515,143.516,143.509,143.513,54400000.0
2006-04-11 07:28:00,143.525,143.525,143.519,143.52,145000001.0
2006-04-11 07:29:00,143.52,143.524,143.512,143.516,61400000.0
2006-04-11 07:30:00,143.52,143.537,143.52,143.529,60800000.0
2006-04-11 07:31:00,143.527,143.538,143.527,143.531,83700000.0
2006-04-11 07:32:00,143.528,143.563,143.526,143.563,99199999.0
2006-04-11 07:33:00,143.558,143.605,143.558,143.605,106199999.0
2006-04-11 07:34:00,143.617,143.646,143.606,143.646,54400000.0
2006-04-11 07:35:00,143.659,143.66,143.632,143.647,145699999.0
2006-04-11 07:36:00,143.647,143.647,143.632,143.636,147999999.0
2006-04-11 07:37:00,143.634,143.643,143.621,143.621,127600000.0
2006-04-11 07:38:00,143.623,143.652,143.623,143.642,84800000.0
2006-04-11 07:39:00,143.642,143.656,143.641,143.65,91300001.0
2006-04-11 07:40:00,143.656,143.675,143.656,143.675,74900000.0
2006-04-11 07:41:00,143.673,143.708,143.673,143.682,121400000.0
2006-04-11 07:42:00,143.682,143.71,143.682,143.71,72400002.0
2006-04-11 07:43:00,143.71,143.73,143.71,143.73,62500000.0
2006-04-11 07:44:00,143.727,143.735,143.719,143.726,58900000.0
2006-04-11 07:45:00,143.718,143.732,143.718,143.725,65500001.0
2006-04-11 07:46:00,143.722,143.722,143.716,143.716,50099998.0
2006-04-11 07:47:00,143.707,143.707,143.693,143.695,62400000.0
2006-04-11 07:48:00,143.676,143.676,143.651,143.657,81800000.0
2006-04-11 07:49:00,143.65,143.65,143.633,143.648,42600000.0
2006-04-11 07:50:00,143.643,143.646,143.627,143.634,67200000.0
2006-04-11 07:51:00,143.635,143.655,143.635,143.655,45300001.0
2006-04-11 07:52:00,143.656,143.667,143.655,143.657,46400000.0
2006-04-11 07:53:00,143.652,143.663,143.648,143.656,169699999.0
2006-04-11 07:54:00,143.648,143.661,143.648,143.65,138200000.0
2006-04-11 07:55:00,143.654,143.667,143.654,143.665,86399999.0
2006-04-11 07:56:00,143.658,143.672,143.647,143.663,46900000.0
2006-04-11 07:57:00,143.677,143.697,143.676,143.677,137999998.0
2006-04-11 07:58:00,143.677,143.677,143.654,143.657,61400000.0
2006-04-11 07:59:00,143.647,143.679,143.647,143.679,104500001.0
2006-04-11 08:00:00,143.673,143.68,143.66,143.665,65300001.0
2006-04-11 08:01:00,143.661,143.661,143.614,143.614,121700002.0
2006-04-11 08:02:00,143.627,143.643,143.627,143.642,70800000.0
2006-04-11 08:03:00,143.627,143.63,143.625,143.625,121400000.0
2006-04-11 08:04:00,143.622,143.622,143.607,143.608,175499999.0
2006-04-11 08:05:00,143.627,143.672,143.627,143.671,26400000.0
2006-04-11 08:06:00,143.681,143.692,143.668,143.676,100400002.0
2006-04-11 08:07:00,143.67,143.68,143.663,143.673,184799998.0
2006-04-11 08:08:00,143.679,143.697,143.679,143.693,148800000.0
2006-04-11 08:09:00,143.695,143.695,143.655,143.655,28800000.0
2006-04-11 08:10:00,143.656,143.674,143.656,143.67,34600000.0
2006-04-11 08:11:00,143.678,143.69,143.678,143.69,133900001.0
2006-04-11 08:12:00,143.69,143.691,143.681,143.685,119600004.0
2006-04-11 08:13:00,143.688,143.703,143.675,143.677,91600001.0
2006-04-11 08:14:00,143.681,143.688,143.681,143.687,41000000.0
2006-04-11 08:15:00,143.68,143.68,143.634,143.636,55300001.0
2006-04-11 08:16:00,143.634,143.645,143.628,143.635,107099998.0
2006-04-11 08:17:00,143.636,143.636,143.619,143.629,32300000.0
2006-04-11 08:18:00,143.627,143.635,143.626,143.626,49799999.0
2006-04-11 08:19:00,143.62,143.628,143.62,143.628,18400000.0
2006-04-11 08:20:00,143.625,143.65,143.625,143.635,161300000.0
2006-04-11 08:21:00,143.63,143.653,143.63,143.641,118500001.0
2006-04-11 08:22:00,143.651,143.68,143.651,143.68,33800000.0
2006-04-11 08:23:00,143.664,143.674,143.664,143.665,181999998.0
2006-04-11 08:24:00,143.659,143.66,143.648,143.65,199599997.0
2006-04-11 08:25:00,143.641,143.648,143.627,143.627,100600002.0
2006-04-11 08:26:00,143.637,143.637,143.627,143.627,69700000.0
2006-04-11 08:27:00,143.618,143.618,143.605,143.605,83999999.0
2006-04-11 08:28:00,143.615,143.62,143.601,143.601,141400001.0
2006-04-11 08:29:00,143.614,143.621,143.609,143.616,73300000.0
2006-04-11 08:30:00,143.621,143.626,143.61,143.613,100400001.0
2006-04-11 08:31:00,143.619,143.621,143.616,143.62,32500000.0
2006-04-11 08:32:00,143.619,143.619,143.593,143.602,111100001.0
2006-04-11 08:33:00,143.606,143.611,143.602,143.602,98200002.0
2006-04-11 08:34:00,143.592,143.597,143.581,143.588,95999999.0
2006-04-11 08:35:00,143.596,143.637,143.596,143.631,45300000.0
2006-04-11 08:36:00,143.642,143.642,143.635,143.639,160499999.0
2006-04-11 08:37:00,143.648,143.648,143.631,143.64,67000000.0
2006-04-11 08:38:00,143.646,143.657,143.646,143.65,93500001.0
2006-04-11 08:39:00,143.648,143.662,143.641,143.648,108999999.0
2006-04-11 08:40:00,143.648,143.653,143.643,143.653,55600000.0
2006-04-11 08:41:00,143.645,143.656,143.642,143.647,120100000.0
2006-04-11 08:42:00,143.645,143.671,143.645,143.671,88399999.0
2006-04-11 08:43:00,143.677,143.691,143.667,143.677,74399999.0
2006-04-11 08:44:00,143.683,143.685,143.668,143.675,131000002.0
2006-04-11 08:45:00,143.673,143.682,143.664,143.68,91699999.0
2006-04-11 08:46:00,143.678,143.678,143.671,143.671,42800000.0
2006-04-11 08:47:00,143.666,143.68,143.666,143.678,44800000.0
2006-04-11 08:48:00,143.674,143.689,143.673,143.68,117599999.0
2006-04-11 08:49:00,143.665,143.691,143.665,143.691,70899999.0
2006-04-11 08:50:00,143.699,143.699,143.667,143.667,35200000.0
2006-04-11 08:51:00,143.665,143.681,143.665,143.675,83200000.0
2006-04-11 08:52:00,143.668,143.668,143.661,143.662,85999999.0
2006-04-11 08:53:00,143.655,143.656,143.647,143.656,23000000.0
2006-04-11 08:54:00,143.652,143.652,143.625,143.634,54800001.0
2006-04-11 08:55:00,143.647,143.647,143.63,143.63,60000000.0
2006-04-11 08:56:00,143.62,143.62,143.604,143.61,112600000.0
2006-04-11 08:57:00,143.608,143.608,143.595,143.6,217000005.0
2006-04-11 08:58:00,143.614,143.623,143.605,143.614,55400000.0
2006-04-11 08:59:00,143.62,143.637,143.62,143.633,114999998.0
2006-04-11 09:00:00,143.622,143.642,143.616,143.627,56400000.0
2006-04-11 09:01:00,143.625,143.638,143.625,143.625,62800000.0
2006-04-11 09:02:00,143.63,143.653,143.63,143.65,70600001.0
2006-04-11 09:03:00,143.66,143.674,143.66,143.673,103000000.0
2006-04-11 09:04:00,143.667,143.667,143.637,143.637,117199999.0
2006-04-11 09:05:00,143.622,143.622,143.605,143.606,117899999.0
2006-04-11 09:06:00,143.61,143.615,143.596,143.602,58500000.0
2006-04-11 09:07:00,143.603,143.615,143.601,143.605,103500002.0
2006-04-11 09:08:00,143.608,143.616,143.592,143.598,116599996.0
2006-04-11 09:09:00,143.603,143.621,143.603,143.616,73100000.0
2006-04-11 09:10:00,143.607,143.626,143.607,143.622,66300000.0
2006-04-11 09:11:00,143.631,143.641,143.61,143.641,110299998.0
2006-04-11 09:12:00,143.645,143.652,143.638,143.652,168499998.0
2006-04-11 09:13:00,143.657,143.675,143.657,143.675,38200000.0
2006-04-11 09:14:00,143.676,143.699,143.676,143.698,146000000.0
2006-04-11 09:15:00,143.69,143.694,143.674,143.685,126899997.0
2006-04-11 09:16:00,143.684,143.684,143.674,143.677,113200002.0
2006-04-11 09:17:00,143.675,143.685,143.675,143.685,41800000.0
2006-04-11 09:18:00,143.676,143.685,143.674,143.685,157299999.0
2006-04-11 09:19:00,143.671,143.703,143.671,143.703,151200003.0
2006-04-11 09:20:00,143.696,143.704,143.689,143.691,104600000.0
2006-04-11 09:21:00,143.695,143.715,143.695,143.715,70500000.0
2006-04-11 09:22:00,143.721,143.723,143.709,143.716,100799998.0
2006-04-11 09:23:00,143.722,143.736,143.722,143.724,91600001.0
2006-04-11 09:24:00,143.719,143.729,143.704,143.704,98199999.0
2006-04-11 09:25:00,143.697,143.718,143.697,143.718,79800000.0
2006-04-11 09:26:00,143.723,143.745,143.719,143.738,134899998.0
2006-04-11 09:27:00,143.745,143.745,143.718,143.732,73100000.0
2006-04-11 09:28:00,143.727,143.737,143.718,143.732,76700000.0
2006-04-11 09:29:00,143.72,143.733,143.717,143.717,102900000.0
2006-04-11 09:30:00,143.71,143.713,143.693,143.693,91200002.0
2006-04-11 09:31:00,143.693,143.693,143.677,143.677,5600000.0
2006-04-11 09:32:00,143.676,143.711,143.676,143.698,141100000.0
2006-04-11 09:33:00,143.697,143.717,143.697,143.717,58400000.0
2006-04-11 09:34:00,143.719,143.719,143.705,143.705,86400001.0
2006-04-11 09:35:00,143.7,143.706,143.696,143.696,117199999.0
2006-04-11 09:36:00,143.709,143.718,143.703,143.716,119200002.0
2006-04-11 09:37:00,143.709,143.709,143.694,143.703,45600000.0
2006-04-11 09:38:00,143.71,143.715,143.702,143.71,146300002.0
2006-04-11 09:39:00,143.72,143.721,143.71,143.718,113400001.0
2006-04-11 09:40:00,143.721,143.731,143.721,143.721,54000000.0
2006-04-11 09:41:00,143.731,143.745,143.728,143.728,43200000.0
2006-04-11 09:42:00,143.721,143.722,143.71,143.722,107100002.0
2006-04-11 09:43:00,143.7,143.719,143.7,143.708,87199998.0
2006-04-11 09:44:00,143.709,143.737,143.709,143.723,74400000.0
2006-04-11 09:45:00,143.719,143.719,143.709,143.715,60200000.0
2006-04-11 09:46:00,143.731,143.766,143.731,143.758,89099999.0
2006-04-11 09:47:00,143.764,143.781,143.764,143.772,69599999.0
2006-04-11 09:48:00,143.778,143.78,143.763,143.763,125899999.0
2006-04-11 09:49:00,143.768,143.779,143.763,143.767,113100001.0
2006-04-11 09:50:00,143.76,143.76,143.746,143.75,124099998.0
2006-04-11 09:51:00,143.758,143.758,143.731,143.746,68000000.0
2006-04-11 09:52:00,143.737,143.737,143.714,143.714,45900000.0
2006-04-11 09:53:00,143.722,143.725,143.714,143.717,107899998.0
2006-04-11 09:54:00,143.719,143.735,143.718,143.735,48000000.0
2006-04-11 09:55:00,143.726,143.737,143.714,143.732,104899998.0
2006-04-11 09:56:00,143.73,143.739,143.723,143.739,133599998.0
2006-04-11 09:57:00,143.743,143.748,143.733,143.745,247000001.0
2006-04-11 09:58:00,143.748,143.755,143.748,143.748,123399996.0
2006-04-11 09:59:00,143.729,143.729,143.706,143.721,84200000.0
2006-04-11 10:00:00,143.717,143.721,143.709,143.716,88099998.0
2006-04-11 10:01:00,143.716,143.734,143.716,143.718,101499999.0
2006-04-11 10:02:00,143.715,143.726,143.702,143.718,123799998.0
2006-04-11 10:03:00,143.716,143.728,143.709,143.716,100800000.0
2006-04-11 10:04:00,143.721,143.721,143.707,143.707,111099997.0
2006-04-11 10:05:00,143.698,143.711,143.696,143.707,59600000.0
2006-04-11 10:06:00,143.702,143.702,143.695,143.695,74499998.0
2006-04-11 10:07:00,143.697,143.705,143.675,143.675,73700000.0
2006-04-11 10:08:00,143.673,143.673,143.663,143.667,36000000.0
2006-04-11 10:09:00,143.677,143.679,143.657,143.668,72300000.0
2006-04-11 10:10:00,143.671,143.671,143.65,143.65,63199999.0
2006-04-11 10:11:00,143.654,143.661,143.65,143.654,131099996.0
2006-04-11 10:12:00,143.658,143.668,143.657,143.657,70600000.0
2006-04-11 10:13:00,143.658,143.662,143.648,143.661,42000000.0
2006-04-11 10:14:00,143.657,143.667,143.657,143.664,39400000.0
2006-04-11 10:15:00,143.661,143.666,143.649,143.657,126699999.0
2006-04-11 10:16:00,143.66,143.679,143.66,143.672,91399998.0
2006-04-11 10:17:00,143.668,143.669,143.658,143.658,64800001.0
2006-04-11 10:18:00,143.655,143.661,143.65,143.655,84599999.0
2006-04-11 10:19:00,143.649,143.681,143.649,143.681,87000001.0
2006-04-11 10:20:00,143.678,143.68,143.666,143.673,138400000.0
2006-04-11 10:21:00,143.669,143.669,143.656,143.664,46699999.0
2006-04-11 10:22:00,143.668,143.68,143.664,143.671,174200002.0
2006-04-11 10:23:00,143.667,143.669,143.657,143.665,111499999.0
2006-04-11 10:24:00,143.661,143.661,143.648,143.648,45999999.0
2006-04-11 10:25:00,143.653,143.67,143.653,143.665,111100001.0
2006-04-11 10:26:00,143.661,143.662,143.648,143.648,106100001.0
2006-04-11 10:27:00,143.653,143.656,143.642,143.656,72800000.0
2006-04-11 10:28:00,143.642,143.654,143.642,143.652,91400000.0
2006-04-11 10:29:00,143.652,143.652,143.632,143.639,147000003.0
2006-04-11 10:30:00,143.639,143.645,143.633,143.638,70200001.0
2006-04-11 10:31:00,143.635,143.65,143.622,143.65,55700000.0
2006-04-11 10:32:00,143.651,143.666,143.648,143.653,83900001.0
2006-04-11 10:33:00,143.643,143.66,143.643,143.66,80800001.0
2006-04-11 10:34:00,143.66,143.677,143.66,143.675,99100000.0
2006-04-11 10:35:00,143.672,143.673,143.656,143.659,61400000.0
2006-04-11 10:36:00,143.649,143.673,143.649,143.665,87099999.0
2006-04-11 10:37:00,143.673,143.675,143.658,143.658,58399999.0
2006-04-11 10:38:00,143.662,143.668,143.645,143.645,39600000.0
2006-04-11 10:39:00,143.645,143.669,143.641,143.669,124899998.0
2006-04-11 10:40:00,143.665,143.668,143.646,143.661,131800002.0
2006-04-11 10:41:00,143.658,143.67,143.649,143.655,76000000.0
2006-04-11 10:42:00,143.653,143.657,143.645,143.645,44000000.0
2006-04-11 10:43:00,143.645,143.649,143.632,143.634,87400000.0
2006-04-11 10:44:00,143.642,143.657,143.639,143.652,107100000.0
2006-04-11 10:45:00,143.653,143.659,143.647,143.647,136599999.0
2006-04-11 10:46:00,143.642,143.649,143.633,143.64,102900002.0
2006-04-11 10:47:00,143.638,143.638,143.632,143.632,15200000.0
2006-04-11 10:48:00,143.628,143.641,143.628,143.641,43899999.0
2006-04-11 10:49:00,143.645,143.65,143.635,143.65,111500002.0
2006-04-11 10:50:00,143.642,143.643,143.627,143.639,109000001.0
2006-04-11 10:51:00,143.647,143.648,143.635,143.635,44600000.0
2006-04-11 10:52:00,143.623,143.629,143.614,143.614,124200002.0
2006-04-11 10:53:00,143.628,143.653,143.628,143.646,70500000.0
2006-04-11 10:54:00,143.651,143.673,143.649,143.673,127600001.0
2006-04-11 10:55:00,143.673,143.673,143.659,143.669,114499999.0
2006-04-11 10:56:00,143.678,143.72,143.677,143.713,112000002.0
2006-04-11 10:57:00,143.713,143.715,143.713,143.715,79800000.0
2006-04-11 10:58:00,143.729,143.763,143.729,143.756,158599999.0
2006-04-11 10:59:00,143.762,143.776,143.759,143.766,157200001.0
2006-04-11 11:00:00,143.741,143.747,143.725,143.727,47000000.0
2006-04-11 11:01:00,143.704,143.718,143.679,143.679,179899997.0
2006-04-11 11:02:00,143.672,143.674,143.643,143.651,130900002.0
2006-04-11 11:03:00,143.657,143.675,143.657,143.675,105699998.0
2006-04-11 11:04:00,143.67,143.686,143.657,143.677,136500000.0
2006-04-11 11:05:00,143.687,143.687,143.667,143.678,115100002.0
2006-04-11 11:06:00,143.684,143.707,143.679,143.707,83999999.0
2006-04-11 11:07:00,143.695,143.695,143.679,143.68,92800000.0
2006-04-11 11:08:00,143.673,143.673,143.647,143.661,187299999.0
2006-04-11 11:09:00,143.668,143.67,143.662,143.67,146499998.0
2006-04-11 11:10:00,143.658,143.658,143.641,143.649,91300000.0
2006-04-11 11:11:00,143.662,143.675,143.658,143.669,107800000.0
2006-04-11 11:12:00,143.678,143.682,143.657,143.676,102900000.0
2006-04-11 11:13:00,143.676,143.68,143.669,143.678,49400000.0
2006-04-11 11:14:00,143.669,143.688,143.669,143.688,58100000.0
2006-04-11 11:15:00,143.679,143.689,143.679,143.688,86599999.0
2006-04-11 11:16:00,143.678,143.695,143.671,143.695,91900002.0
2006-04-11 11:17:00,143.708,143.711,143.686,143.704,149699997.0
2006-04-11 11:18:00,143.701,143.701,143.669,143.68,62100000.0
2006-04-11 11:19:00,143.677,143.695,143.669,143.695,52300000.0
2006-04-11 11:20:00,143.692,143.714,143.691,143.701,102400001.0
2006-04-11 11:21:00,143.699,143.706,143.693,143.698,75800000.0
2006-04-11 11:22:00,143.691,143.702,143.686,143.698,35200000.0
2006-04-11 11:23:00,143.697,143.703,143.685,143.693,138799998.0
2006-04-11 11:24:00,143.705,143.705,143.68,143.693,87299998.0
2006-04-11 11:25:00,143.706,143.717,143.703,143.708,105800000.0
2006-04-11 11:26:00,143.709,143.711,143.698,143.711,119400000.0
2006-04-11 11:27:00,143.707,143.707,143.682,143.696,75600000.0
2006-04-11 11:28:00,143.698,143.708,143.689,143.698,107100001.0
2006-04-11 11:29:00,143.707,143.707,143.688,143.69,84200001.0
2006-04-11 11:30:00,143.695,143.706,143.689,143.689,89400000.0
2006-04-11 11:31:00,143.682,143.701,143.682,143.692,118300000.0
2006-04-11 11:32:00,143.684,143.684,143.672,143.679,127599999.0
2006-04-11 11:33:00,143.683,143.691,143.672,143.679,115799998.0
2006-04-11 11:34:00,143.683,143.683,143.67,143.678,94199997.0
2006-04-11 11:35:00,143.678,143.704,143.678,143.694,122000000.0
2006-04-11 11:36:00,143.714,143.734,143.707,143.721,104700000.0
2006-04-11 11:37:00,143.719,143.719,143.709,143.709,14400000.0
2006-04-11 11:38:00,143.71,143.716,143.703,143.71,44900000.0
2006-04-11 11:39:00,143.71,143.72,143.7,143.704,100100002.0
2006-04-11 11:40:00,143.686,143.693,143.675,143.68,122800000.0
2006-04-11 11:41:00,143.676,143.692,143.673,143.685,67100000.0
2006-04-11 11:42:00,143.693,143.716,143.693,143.713,86900000.0
2006-04-11 11:43:00,143.716,143.716,143.704,143.715,81100000.0
2006-04-11 11:44:00,143.712,143.716,143.696,143.708,50300000.0
2006-04-11 11:45:00,143.705,143.712,143.698,143.7,109199999.0
2006-04-11 11:46:00,143.687,143.697,143.687,143.697,100099999.0
2006-04-11 11:47:00,143.7,143.713,143.697,143.697,63500000.0
2006-04-11 11:48:00,143.7,143.706,143.696,143.702,154000000.0
2006-04-11 11:49:00,143.7,143.71,143.697,143.71,86600000.0
2006-04-11 11:50:00,143.697,143.707,143.697,143.705,72800000.0
2006-04-11 11:51:00,143.692,143.709,143.689,143.709,93300001.0
2006-04-11 11:52:00,143.721,143.742,143.719,143.739,53600000.0
2006-04-11 11:53:00,143.746,143.746,143.728,143.74,130000000.0
2006-04-11 11:54:00,143.74,143.74,143.719,143.725,71900000.0
2006-04-11 11:55:00,143.733,143.733,143.717,143.717,98699999.0
2006-04-11 11:56:00,143.719,143.719,143.692,143.692,124600001.0
2006-04-11 11:57:00,143.699,143.717,143.699,143.712,63199999.0
2006-04-11 11:58:00,143.708,143.719,143.704,143.71,53300000.0
2006-04-11 11:59:00,143.717,143.725,143.714,143.725,153800000.0
2006-04-11 12:00:00,143.727,143.737,143.719,143.737,72499998.0
2006-04-11 12:01:00,143.736,143.738,143.725,143.725,47900000.0
2006-04-11 12:02:00,143.719,143.755,143.719,143.747,115500004.0
2006-04-11 12:03:00,143.759,143.77,143.749,143.752,104700002.0
2006-04-11 12:04:00,143.753,143.766,143.742,143.766,43200000.0
2006-04-11 12:05:00,143.756,143.776,143.754,143.772,147700000.0
2006-04-11 12:06:00,143.773,143.788,143.765,143.77,85900000.0
2006-04-11 12:07:00,143.755,143.781,143.755,143.771,216000001.0
2006-04-11 12:08:00,143.759,143.774,143.744,143.762,103100002.0
2006-04-11 12:09:00,143.77,143.784,143.755,143.784,120099999.0
2006-04-11 12:10:00,143.799,143.799,143.759,143.76,80200000.0
2006-04-11 12:11:00,143.755,143.757,143.74,143.757,60399999.0
2006-04-11 12:12:00,143.763,143.774,143.717,143.722,150299999.0
2006-04-11 12:13:00,143.723,143.748,143.723,143.745,46400000.0
2006-04-11 12:14:00,143.742,143.752,143.719,143.719,143500002.0
2006-04-11 12:15:00,143.721,143.721,143.709,143.718,82899999.0
2006-04-11 12:16:00,143.718,143.732,143.713,143.727,85599998.0
2006-04-11 12:17:00,143.723,143.726,143.716,143.724,149800001.0
2006-04-11 12:18:00,143.723,143.725,143.711,143.725,52099999.0
2006-04-11 12:19:00,143.726,143.734,143.718,143.723,175399999.0
2006-04-11 12:20:00,143.708,143.71,143.698,143.701,111899998.0
2006-04-11 12:21:00,143.689,143.689,143.678,143.682,41100000.0
2006-04-11 12:22:00,143.693,143.708,143.664,143.67,122499999.0
2006-04-11 12:23:00,143.665,143.67,143.658,143.658,90300000.0
2006-04-11 12:24:00,143.652,143.659,143.638,143.649,128800000.0
2006-04-11 12:25:00,143.652,143.68,143.652,143.68,52300000.0
2006-04-11 12:26:00,143.677,143.677,143.638,143.648,88299999.0
2006-04-11 12:27:00,143.632,143.632,143.602,143.603,46400000.0
2006-04-11 12:28:00,143.605,143.622,143.598,143.609,48800000.0
2006-04-11 12:29:00,143.601,143.614,143.595,143.598,96999999.0
2006-04-11 12:30:00,143.599,143.612,143.595,143.612,89600001.0
2006-04-11 12:31:00,143.609,143.609,143.594,143.595,76200000.0
2006-04-11 12:32:00,143.6,143.6,143.56,143.561,93200000.0
2006-04-11 12:33:00,143.567,143.572,143.562,143.572,23900000.0
2006-04-11 12:34:00,143.572,143.586,143.568,143.586,104600001.0
2006-04-11 12:35:00,143.59,143.596,143.59,143.59,74000000.0
2006-04-11 12:36:00,143.594,143.601,143.589,143.595,84000000.0
2006-04-11 12:37:00,143.596,143.598,143.588,143.588,100599998.0
2006-04-11 12:38:00,143.595,143.626,143.595,143.617,149000003.0
2006-04-11 12:39:00,143.64,143.681,143.64,143.679,56800000.0
2006-04-11 12:40:00,143.683,143.683,143.657,143.662,104500001.0
2006-04-11 12:41:00,143.659,143.695,143.659,143.693,151600003.0
2006-04-11 12:42:00,143.688,143.688,143.672,143.672,48000000.0
2006-04-11 12:43:00,143.678,143.693,143.673,143.69,81600000.0
2006-04-11 12:44:00,143.687,143.699,143.682,143.682,40600000.0
2006-04-11 12:45:00,143.679,143.679,143.653,143.653,75999999.0
2006-04-11 12:46:00,143.658,143.682,143.658,143.673,101100002.0
2006-04-11 12:47:00,143.663,143.673,143.66,143.663,86499998.0
2006-04-11 12:48:00,143.674,143.692,143.668,143.692,63999999.0
2006-04-11 12:49:00,143.696,143.702,143.676,143.684,68800000.0
2006-04-11 12:50:00,143.689,143.697,143.678,143.69,172099998.0
2006-04-11 12:51:00,143.688,143.694,143.673,143.673,89200000.0
2006-04-11 12:52:00,143.676,143.685,143.676,143.677,94800002.0
2006-04-11 12:53:00,143.683,143.683,143.667,143.671,218199994.0
2006-04-11 12:54:00,143.662,143.684,143.662,143.673,88799999.0
2006-04-11 12:55:00,143.666,143.669,143.659,143.663,87400001.0
2006-04-11 12:56:00,143.655,143.659,143.651,143.654,148699998.0
2006-04-11 12:57:00,143.653,143.667,143.652,143.664,65500000.0
2006-04-11 12:58:00,143.67,143.717,143.67,143.717,167899998.0
2006-04-11 12:59:00,143.712,143.735,143.709,143.715,56900000.0
2006-04-11 13:00:00,143.71,143.725,143.71,143.718,94700000.0
2006-04-11 13:01:00,143.707,143.719,143.701,143.718,65500000.0
2006-04-11 13:02:00,143.712,143.719,143.7,143.704,120300001.0
2006-04-11 13:03:00,143.701,143.714,143.701,143.714,187700000.0
2006-04-11 13:04:00,143.709,143.722,143.709,143.722,19600000.0
2006-04-11 13:05:00,143.719,143.728,143.705,143.705,66300000.0
2006-04-11 13:06:00,143.704,143.725,143.699,143.724,128699996.0
2006-04-11 13:07:00,143.729,143.744,143.727,143.744,63900001.0
2006-04-11 13:08:00,143.749,143.761,143.745,143.745,153600002.0
2006-04-11 13:09:00,143.75,143.758,143.75,143.757,130899999.0
2006-04-11 13:10:00,143.754,143.761,143.747,143.761,95200000.0
2006-04-11 13:11:00,143.765,143.765,143.735,143.735,119100000.0
2006-04-11 13:12:00,143.734,143.746,143.734,143.746,34400000.0
2006-04-11 13:13:00,143.75,143.759,143.742,143.749,148000000.0
2006-04-11 13:14:00,143.738,143.75,143.736,143.75,33899999.0
2006-04-11 13:15:00,143.748,143.755,143.734,143.755,115399997.0
2006-04-11 13:16:00,143.753,143.762,143.747,143.762,53800000.0
2006-04-11 13:17:00,143.772,143.794,143.772,143.794,52700001.0
2006-04-11 13:18:00,143.807,143.807,143.798,143.807,40000001.0
2006-04-11 13:19:00,143.792,143.798,143.786,143.788,61399999.0
2006-04-11 13:20:00,143.802,143.802,143.787,143.789,85500000.0
2006-04-11 13:21:00,143.783,143.79,143.771,143.774,141399999.0
2006-04-11 13:22:00,143.775,143.785,143.775,143.782,152699995.0
2006-04-11 13:23:00,143.768,143.815,143.768,143.815,111300000.0
2006-04-11 13:24:00,143.817,143.817,143.8,143.811,120299998.0
2006-04-11 13:25:00,143.803,143.808,143.798,143.808,135799997.0
2006-04-11 13:26:00,143.806,143.816,143.805,143.816,71700000.0
2006-04-11 13:27:00,143.824,143.842,143.824,143.842,62299999.0
2006-04-11 13:28:00,143.838,143.872,143.838,143.872,101200001.0
2006-04-11 13:29:00,143.866,143.868,143.854,143.866,122300003.0
2006-04-11 13:30:00,143.856,143.865,143.839,143.863,69700000.0
2006-04-11 13:31:00,143.846,143.865,143.846,143.865,156899998.0
2006-04-11 13:32:00,143.855,143.887,143.855,143.875,54800000.0
2006-04-11 13:33:00,143.882,143.882,143.87,143.878,59000000.0
2006-04-11 13:34:00,143.863,143.871,143.863,143.871,66899999.0
2006-04-11 13:35:00,143.862,143.877,143.86,143.872,88800000.0
2006-04-11 13:36:00,143.875,143.875,143.863,143.864,80600001.0
2006-04-11 13:37:00,143.871,143.889,143.867,143.867,55800000.0
2006-04-11 13:38:00,143.862,143.862,143.843,143.845,96799999.0
2006-04-11 13:39:00,143.835,143.844,143.83,143.83,54200000.0
2006-04-11 13:40:00,143.827,143.834,143.821,143.823,62400000.0
2006-04-11 13:41:00,143.822,143.822,143.798,143.801,60800000.0
2006-04-11 13:42:00,143.811,143.826,143.811,143.825,155800003.0
2006-04-11 13:43:00,143.828,143.828,143.815,143.822,130300000.0
2006-04-11 13:44:00,143.811,143.827,143.811,143.823,136599999.0
2006-04-11 13:45:00,143.824,143.824,143.823,143.823,31200000.0
2006-04-11 13:46:00,143.832,143.835,143.822,143.822,73199998.0
2006-04-11 13:47:00,143.809,143.821,143.807,143.81,198899998.0
2006-04-11 13:48:00,143.808,143.82,143.804,143.808,141599999.0
2006-04-11 13:49:00,143.807,143.807,143.801,143.801,37000000.0
2006-04-11 13:50:00,143.793,143.806,143.793,143.806,78799999.0
2006-04-11 13:51:00,143.815,143.815,143.804,143.815,89500002.0
2006-04-11 13:52:00,143.806,143.811,143.796,143.802,93699999.0
2006-04-11 13:53:00,143.809,143.823,143.805,143.806,152599996.0
2006-04-11 13:54:00,143.803,143.803,143.783,143.788,50900000.0
2006-04-11 13:55:00,143.786,143.791,143.779,143.78,64300000.0
2006-04-11 13:56:00,143.781,143.792,143.778,143.778,71000000.0
2006-04-11 13:57:00,143.767,143.767,143.739,143.739,35399999.0
2006-04-11 13:58:00,143.74,143.749,143.729,143.735,93399999.0
2006-04-11 13:59:00,143.734,143.736,143.726,143.735,138800004.0
2006-04-11 14:00:00,143.738,143.745,143.73,143.732,111799998.0
2006-04-11 14:01:00,143.732,143.737,143.728,143.737,36800000.0
2006-04-11 14:02:00,143.732,143.745,143.732,143.739,104700000.0
2006-04-11 14:03:00,143.744,143.751,143.733,143.733,109699999.0
2006-04-11 14:04:00,143.733,143.733,143.714,143.719,152600001.0
2006-04-11 14:05:00,143.708,143.726,143.706,143.722,147299995.0
2006-04-11 14:06:00,143.708,143.711,143.692,143.711,50300000.0
2006-04-11 14:07:00,143.722,143.728,143.716,143.723,164399999.0
2006-04-11 14:08:00,143.722,143.731,143.711,143.726,63000000.0
2006-04-11 14:09:00,143.728,143.742,143.723,143.732,119300003.0
2006-04-11 14:10:00,143.731,143.755,143.731,143.755,73600001.0
2006-04-11 14:11:00,143.763,143.763,143.745,143.745,130300003.0
2006-04-11 14:12:00,143.747,143.747,143.729,143.737,80199999.0
2006-04-11 14:13:00,143.739,143.744,143.734,143.737,164000000.0
2006-04-11 14:14:00,143.736,143.739,143.725,143.725,60800000.0
2006-04-11 14:15:00,143.719,143.732,143.717,143.718,174600000.0
2006-04-11 14:16:00,143.709,143.718,143.709,143.714,92800000.0
2006-04-11 14:17:00,143.718,143.718,143.7,143.7,56499999.0
2006-04-11 14:18:00,143.699,143.713,143.696,143.709,63500000.0
2006-04-11 14:19:00,143.716,143.723,143.706,143.706,132400000.0
2006-04-11 14:20:00,143.703,143.703,143.688,143.696,135699999.0
2006-04-11 14:21:00,143.681,143.715,143.681,143.715,95700000.0
2006-04-11 14:22:00,143.738,143.748,143.722,143.741,96699999.0
2006-04-11 14:23:00,143.747,143.761,143.727,143.735,133299996.0
2006-04-11 14:24:00,143.736,143.736,143.716,143.73,110100002.0
2006-04-11 14:25:00,143.722,143.731,143.714,143.724,93999999.0
2006-04-11 14:26:00,143.73,143.775,143.73,143.775,60300000.0
2006-04-11 14:27:00,143.787,143.794,143.77,143.789,143100000.0
2006-04-11 14:28:00,143.792,143.82,143.792,143.82,164099999.0
2006-04-11 14:29:00,143.832,143.834,143.816,143.822,44800000.0
2006-04-11 14:30:00,143.82,143.83,143.809,143.809,44300001.0
2006-04-11 14:31:00,143.82,143.823,143.801,143.812,74400000.0
2006-04-11 14:32:00,143.805,143.827,143.796,143.816,62000000.0
2006-04-11 14:33:00,143.814,143.827,143.814,143.818,125499998.0
2006-04-11 14:34:00,143.827,143.849,143.827,143.845,109199999.0
2006-04-11 14:35:00,143.852,143.852,143.833,143.833,135300002.0
2006-04-11 14:36:00,143.83,143.839,143.806,143.806,115599998.0
2006-04-11 14:37:00,143.805,143.805,143.789,143.795,73500000.0
2006-04-11 14:38:00,143.785,143.786,143.775,143.775,164699998.0
2006-04-11 14:39:00,143.777,143.787,143.77,143.78,154399997.0
2006-04-11 14:40:00,143.786,143.791,143.78,143.791,39100000.0
2006-04-11 14:41:00,143.804,143.826,143.804,143.808,90600000.0
2006-04-11 14:42:00,143.803,143.836,143.803,143.816,79500000.0
2006-04-11 14:43:00,143.803,143.803,143.758,143.758,91800000.0
2006-04-11 14:44:00,143.767,143.815,143.767,143.809,59500000.0
2006-04-11 14:45:00,143.803,143.817,143.803,143.817,67700001.0
2006-04-11 14:46:00,143.828,143.845,143.828,143.836,110299999.0
2006-04-11 14:47:00,143.831,143.831,143.813,143.815,102099999.0
2006-04-11 14:48:00,143.829,143.844,143.817,143.835,102800001.0
2006-04-11 14:49:00,143.84,143.846,143.829,143.834,92300000.0
2006-04-11 14:50:00,143.831,143.856,143.831,143.849,113899998.0
2006-04-11 14:51:00,143.845,143.859,143.836,143.848,91900000.0
2006-04-11 14:52:00,143.848,143.88,143.848,143.88,74899999.0
2006-04-11 14:53:00,143.888,143.907,143.888,143.895,143300002.0
2006-04-11 14:54:00,143.901,143.911,143.89,143.893,69700000.0
2006-04-11 14:55:00,143.897,143.918,143.897,143.91,58000000.0
2006-04-11 14:56:00,143.921,143.921,143.906,143.907,192000002.0
2006-04-11 14:57:00,143.903,143.915,143.897,143.915,88400000.0
2006-04-11 14:58:00,143.92,143.931,143.899,143.899,114299999.0
2006-04-11 14:59:00,143.905,143.914,143.905,143.909,62800000.0
2006-04-11 15:00:00,143.92,143.929,143.902,143.915,102400001.0
2006-04-11 15:01:00,143.911,143.933,143.911,143.926,114100001.0
2006-04-11 15:02:00,143.93,143.946,143.929,143.946,85300000.0
2006-04-11 15:03:00,143.948,143.948,143.933,143.937,65399999.0
2006-04-11 15:04:00,143.933,143.938,143.926,143.935,53900001.0
2006-04-11 15:05:00,143.942,143.945,143.93,143.93,55500000.0
2006-04-11 15:06:00,143.939,143.945,143.936,143.936,81999999.0
2006-04-11 15:07:00,143.937,143.937,143.918,143.918,69199999.0
2006-04-11 15:08:00,143.927,143.94,143.927,143.934,58500000.0
2006-04-11 15:09:00,143.931,143.951,143.931,143.945,177599997.0
2006-04-11 15:10:00,143.936,143.951,143.936,143.951,53600001.0
2006-04-11 15:11:00,143.945,143.954,143.938,143.941,100199997.0
2006-04-11 15:12:00,143.938,143.956,143.936,143.952,72800000.0
2006-04-11 15:13:00,143.95,143.951,143.933,143.933,77699999.0
2006-04-11 15:14:00,143.938,143.946,143.927,143.927,144799998.0
2006-04-11 15:15:00,143.906,143.922,143.906,143.919,127799998.0
2006-04-11 15:16:00,143.908,143.909,143.891,143.891,72999999.0
2006-04-11 15:17:00,143.882,143.882,143.868,143.871,66600001.0
2006-04-11 15:18:00,143.866,143.892,143.866,143.885,103099999.0
2006-04-11 15:19:00,143.875,143.886,143.873,143.886,31200000.0
2006-04-11 15:20:00,143.889,143.899,143.886,143.899,104400000.0
2006-04-11 15:21:00,143.89,143.911,143.89,143.905,102300001.0
2006-04-11 15:22:00,143.905,143.908,143.897,143.908,84000000.0
2006-04-11 15:23:00,143.897,143.909,143.882,143.882,142000003.0
2006-04-11 15:24:00,143.883,143.889,143.876,143.889,32300000.0
2006-04-11 15:25:00,143.889,143.889,143.871,143.875,30100000.0
2006-04-11 15:26:00,143.872,143.879,143.839,143.839,60900000.0
2006-04-11 15:27:00,143.838,143.84,143.826,143.826,99199999.0
2006-04-11 15:28:00,143.84,143.852,143.837,143.852,144200001.0
2006-04-11 15:29:00,143.849,143.856,143.843,143.854,84800000.0
2006-04-11 15:30:00,143.843,143.848,143.828,143.844,131499999.0
2006-04-11 15:31:00,143.837,143.848,143.835,143.844,87200000.0
2006-04-11 15:32:00,143.853,143.858,143.845,143.845,109500001.0
2006-04-11 15:33:00,143.852,143.854,143.833,143.833,83100000.0
2006-04-11 15:34:00,143.824,143.843,143.823,143.832,67700000.0
2006-04-11 15:35:00,143.84,143.845,143.832,143.832,162899997.0
2006-04-11 15:36:00,143.84,143.847,143.832,143.834,141600002.0
2006-04-11 15:37:00,143.835,143.835,143.823,143.83,55600000.0
2006-04-11 15:38:00,143.828,143.836,143.824,143.824,52700000.0
2006-04-11 15:39:00,143.824,143.839,143.824,143.832,74099998.0
2006-04-11 15:40:00,143.829,143.838,143.82,143.82,131099999.0
2006-04-11 15:41:00,143.823,143.823,143.793,143.793,67099998.0
2006-04-11 15:42:00,143.799,143.803,143.792,143.792,76600000.0
2006-04-11 15:43:00,143.785,143.789,143.751,143.769,119599997.0
2006-04-11 15:44:00,143.762,143.777,143.75,143.75,77500000.0
2006-04-11 15:45:00,143.754,143.768,143.751,143.761,66900000.0
2006-04-11 15:46:00,143.748,143.764,143.748,143.761,79600000.0
2006-04-11 15:47:00,143.768,143.768,143.753,143.767,144700000.0
2006-04-11 15:48:00,143.77,143.79,143.77,143.787,85599999.0
2006-04-11 15:49:00,143.793,143.802,143.781,143.781,124500000.0
2006-04-11 15:50:00,143.785,143.79,143.78,143.78,122800001.0
2006-04-11 15:51:00,143.778,143.793,143.778,143.786,95999998.0
2006-04-11 15:52:00,143.78,143.803,143.78,143.791,128500003.0
2006-04-11 15:53:00,143.798,143.803,143.797,143.797,55900000.0
2006-04-11 15:54:00,143.796,143.81,143.796,143.806,95199999.0
2006-04-11 15:55:00,143.8,143.808,143.768,143.768,176199998.0
2006-04-11 15:56:00,143.77,143.776,143.753,143.767,137700001.0
2006-04-11 15:57:00,143.772,143.79,143.765,143.781,84399998.0
2006-04-11 15:58:00,143.781,143.792,143.77,143.779,81400002.0
2006-04-11 15:59:00,143.768,143.789,143.766,143.772,84800000.0
2006-04-11 16:00:00,143.774,143.78,143.759,143.759,76800001.0
2006-04-11 16:01:00,143.771,143.794,143.771,143.79,45200001.0
2006-04-11 16:02:00,143.789,143.789,143.758,143.758,87200000.0
2006-04-11 16:03:00,143.777,143.78,143.765,143.773,74000000.0
2006-04-11 16:04:00,143.768,143.786,143.767,143.783,53300000.0
2006-04-11 16:05:00,143.778,143.812,143.773,143.812,76199999.0
2006-04-11 16:06:00,143.809,143.833,143.809,143.833,66799999.0
2006-04-11 16:07:00,143.846,143.854,143.837,143.837,92700000.0
2006-04-11 16:08:00,143.842,143.855,143.825,143.855,80300000.0
2006-04-11 16:09:00,143.845,143.846,143.829,143.845,137200002.0
2006-04-11 16:10:00,143.845,143.845,143.821,143.833,155499998.0
2006-04-11 16:11:00,143.836,143.862,143.836,143.862,108499999.0
2006-04-11 16:12:00,143.862,143.87,143.842,143.842,55900000.0
2006-04-11 16:13:00,143.844,143.852,143.833,143.848,156999999.0
2006-04-11 16:14:00,143.848,143.848,143.823,143.825,70200000.0
2006-04-11 16:15:00,143.828,143.839,143.824,143.835,126199998.0
2006-04-11 16:16:00,143.83,143.843,143.827,143.827,140999998.0
2006-04-11 16:17:00,143.842,143.848,143.834,143.848,135100002.0
2006-04-11 16:18:00,143.844,143.844,143.811,143.823,52200000.0
2006-04-11 16:19:00,143.823,143.841,143.823,143.841,84300001.0
2006-04-11 16:20:00,143.851,143.851,143.827,143.837,58800000.0
2006-04-11 16:21:00,143.839,143.841,143.831,143.834,98200000.0
2006-04-11 16:22:00,143.817,143.829,143.809,143.809,79100000.0
2006-04-11 16:23:00,143.809,143.809,143.803,143.803,42600000.0
2006-04-11 16:24:00,143.802,143.81,143.794,143.794,131700003.0
2006-04-11 16:25:00,143.8,143.8,143.794,143.799,72700000.0
2006-04-11 16:26:00,143.795,143.8,143.785,143.785,64800000.0
2006-04-11 16:27:00,143.783,143.783,143.773,143.773,63100001.0
2006-04-11 16:28:00,143.773,143.79,143.773,143.79,84599999.0
2006-04-11 16:29:00,143.789,143.801,143.782,143.792,100800000.0
2006-04-11 16:30:00,143.797,143.797,143.762,143.769,107000000.0
2006-04-11 16:31:00,143.761,143.8,143.761,143.79,113599999.0
2006-04-11 16:32:00,143.788,143.794,143.782,143.785,167200004.0
2006-04-11 16:33:00,143.792,143.811,143.788,143.811,92799998.0
2006-04-11 16:34:00,143.818,143.825,143.803,143.817,133200000.0
2006-04-11 16:35:00,143.821,143.821,143.809,143.809,37500001.0
2006-04-11 16:36:00,143.8,143.824,143.8,143.82,86000001.0
2006-04-11 16:37:00,143.823,143.832,143.819,143.826,75199999.0
2006-04-11 16:38:00,143.825,143.825,143.81,143.82,90800000.0
2006-04-11 16:39:00,143.813,143.821,143.803,143.821,131300001.0
2006-04-11 16:40:00,143.819,143.821,143.811,143.818,43100000.0
2006-04-11 16:41:00,143.825,143.835,143.82,143.82,126500002.0
2006-04-11 16:42:00,143.832,143.839,143.828,143.828,116400000.0
2006-04-11 16:43:00,143.836,143.838,143.817,143.817,149800000.0
2006-04-11 16:44:00,143.817,143.825,143.817,143.822,149999999.0
2006-04-11 16:45:00,143.817,143.817,143.798,143.803,81399998.0
2006-04-11 16:46:00,143.81,143.824,143.81,143.81,138900001.0
2006-04-11 16:47:00,143.813,143.836,143.813,143.836,91800002.0
2006-04-11 16:48:00,143.838,143.845,143.832,143.838,76000001.0
2006-04-11 16:49:00,143.838,143.853,143.836,143.838,146799999.0
2006-04-11 16:50:00,143.84,143.843,143.834,143.838,123000001.0
2006-04-11 16:51:00,143.838,143.858,143.836,143.858,111899999.0
2006-04-11 16:52:00,143.865,143.865,143.846,143.846,60500000.0
2006-04-11 16:53:00,143.852,143.861,143.842,143.851,126200001.0
2006-04-11 16:54:00,143.861,143.869,143.852,143.859,83600000.0
2006-04-11 16:55:00,143.86,143.876,143.859,143.871,134299998.0
2006-04-11 16:56:00,143.868,143.877,143.864,143.877,149500002.0
2006-04-11 16:57:00,143.876,143.883,143.87,143.872,100699999.0
2006-04-11 16:58:00,143.869,143.869,143.848,143.854,135199998.0
2006-04-11 16:59:00,143.835,143.839,143.811,143.82,51200000.0
2006-04-11 17:00:00,143.816,143.817,143.798,143.81,88699999.0
2006-04-11 17:01:00,143.805,143.816,143.804,143.809,50800000.0
2006-04-11 17:02:00,143.808,143.816,143.808,143.81,40600000.0
2006-04-11 17:03:00,143.803,143.818,143.803,143.806,114300003.0
2006-04-11 17:04:00,143.805,143.819,143.805,143.819,168199998.0
2006-04-11 17:05:00,143.817,143.828,143.817,143.82,47000001.0
2006-04-11 17:06:00,143.827,143.831,143.821,143.821,155500001.0
2006-04-11 17:07:00,143.826,143.837,143.816,143.837,53800000.0
2006-04-11 17:08:00,143.838,143.844,143.836,143.84,90100000.0
2006-04-11 17:09:00,143.833,143.84,143.824,143.828,124499998.0
2006-04-11 17:10:00,143.817,143.825,143.813,143.813,99699999.0
2006-04-11 17:11:00,143.816,143.817,143.807,143.815,91499999.0
2006-04-11 17:12:00,143.815,143.823,143.814,143.815,45600000.0
2006-04-11 17:13:00,143.82,143.823,143.815,143.817,111099999.0
2006-04-11 17:14:00,143.824,143.824,143.809,143.813,160100000.0
2006-04-11 17:15:00,143.811,143.821,143.811,143.813,63199999.0
2006-04-11 17:16:00,143.812,143.827,143.812,143.827,41899999.0
2006-04-11 17:17:00,143.831,143.832,143.82,143.827,121899999.0
2006-04-11 17:18:00,143.838,143.855,143.838,143.85,80000000.0
2006-04-11 17:19:00,143.851,143.858,143.842,143.845,110900001.0
2006-04-11 17:20:00,143.842,143.842,143.83,143.833,146600000.0
2006-04-11 17:21:00,143.842,143.852,143.842,143.852,26000000.0
2006-04-11 17:22:00,143.852,143.866,143.852,143.859,47700000.0
2006-04-11 17:23:00,143.851,143.854,143.839,143.84,121400003.0
2006-04-11 17:24:00,143.841,143.848,143.826,143.836,105400000.0
2006-04-11 17:25:00,143.834,143.834,143.827,143.827,21600000.0
2006-04-11 17:26:00,143.824,143.833,143.819,143.819,50300000.0
2006-04-11 17:27:00,143.819,143.838,143.819,143.835,59700000.0
2006-04-11 17:28:00,143.837,143.837,143.817,143.817,111500002.0
2006-04-11 17:29:00,143.817,143.817,143.799,143.803,36300000.0
2006-04-11 17:30:00,143.8,143.808,143.799,143.806,129900001.0
2006-04-11 17:31:00,143.806,143.813,143.799,143.813,114899999.0
2006-04-11 17:32:00,143.81,143.832,143.809,143.812,121000002.0
2006-04-11 17:33:00,143.806,143.82,143.806,143.82,71500000.0
2006-04-11 17:34:00,143.834,143.84,143.825,143.828,98600000.0
2006-04-11 17:35:00,143.83,143.83,143.811,143.812,56000001.0
2006-04-11 17:36:00,143.82,143.824,143.816,143.818,36000000.0
2006-04-11 17:37:00,143.823,143.831,143.823,143.83,66799999.0
2006-04-11 17:38:00,143.827,143.827,143.806,143.806,75100002.0
2006-04-11 17:39:00,143.795,143.813,143.791,143.808,135000003.0
2006-04-11 17:40:00,143.802,143.815,143.796,143.805,57799999.0
2006-04-11 17:41:00,143.806,143.806,143.794,143.795,106800000.0
2006-04-11 17:42:00,143.803,143.81,143.772,143.778,134200002.0
2006-04-11 17:43:00,143.776,143.776,143.75,143.754,41600000.0
2006-04-11 17:44:00,143.76,143.786,143.755,143.786,108299999.0
2006-04-11 17:45:00,143.783,143.786,143.77,143.786,58100000.0
2006-04-11 17:46:00,143.798,143.8,143.784,143.793,83499999.0
2006-04-11 17:47:00,143.796,143.8,143.768,143.768,62400000.0
2006-04-11 17:48:00,143.772,143.791,143.772,143.786,122500002.0
2006-04-11 17:49:00,143.784,143.791,143.778,143.785,131700002.0
2006-04-11 17:50:00,143.781,143.783,143.776,143.778,125199999.0
2006-04-11 17:51:00,143.775,143.781,143.77,143.773,84499999.0
2006-04-11 17:52:00,143.769,143.788,143.768,143.788,165599999.0
2006-04-11 17:53:00,143.789,143.798,143.785,143.785,48700000.0
2006-04-11 17:54:00,143.779,143.787,143.762,143.783,115100001.0
2006-04-11 17:55:00,143.782,143.787,143.766,143.77,65300000.0
2006-04-11 17:56:00,143.769,143.78,143.768,143.772,89000001.0
2006-04-11 17:57:00,143.776,143.787,143.776,143.78,38100000.0
2006-04-11 17:58:00,143.775,143.782,143.773,143.782,62599999.0
2006-04-11 17:59:00,143.792,143.811,143.792,143.798,77600000.0
2006-04-11 18:00:00,143.789,143.792,143.776,143.788,58400000.0
2006-04-11 18:01:00,143.781,143.793,143.768,143.78,1198400005.0
2006-04-11 18:02:00,143.77,143.78,143.76,143.77,2142599990.0
2006-04-11 18:03:00,143.763,143.772,143.749,143.765,2142599990.0
2006-04-11 18:04:00,143.769,143.791,143.766,143.785,1339800001.0
2006-04-11 18:05:00,143.79,143.79,143.773,143.773,1641900011.0
2006-04-11 18:06:00,143.772,143.783,143.766,143.775,1142199991.0
2006-04-11 18:07:00,143.771,143.781,143.763,143.772,2133700004.0
2006-04-11 18:08:00,143.768,143.768,143.739,143.756,1667300006.0
2006-04-11 18:09:00,143.756,143.756,143.74,143.742,1603799994.0
2006-04-11 18:10:00,143.743,143.743,143.73,143.731,988000002.0
2006-04-11 18:11:00,143.735,143.736,143.719,143.73,885299997.0
2006-04-11 18:12:00,143.732,143.752,143.722,143.722,932300000.0
2006-04-11 18:13:00,143.725,143.733,143.724,143.73,1343600002.0
2006-04-11 18:14:00,143.728,143.728,143.715,143.725,1475500001.0
2006-04-11 18:15:00,143.727,143.737,143.722,143.729,1489900013.0
2006-04-11 18:16:00,143.73,143.752,143.728,143.728,1871999995.0
2006-04-11 18:17:00,143.735,143.756,143.734,143.744,710500003.0
2006-04-11 18:18:00,143.746,143.759,143.746,143.75,565399998.0
2006-04-11 18:19:00,143.757,143.757,143.739,143.744,645399998.0
2006-04-11 18:20:00,143.751,143.776,143.742,143.762,1435499992.0
2006-04-11 18:21:00,143.77,143.781,143.762,143.778,1174300001.0
2006-04-11 18:22:00,143.778,143.779,143.758,143.76,1004400003.0
2006-04-11 18:23:00,143.749,143.756,143.745,143.755,1569200001.0
2006-04-11 18:24:00,143.748,143.753,143.735,143.737,1250099988.0
2006-04-11 18:25:00,143.742,143.745,143.735,143.74,1085399996.0
2006-04-11 18:26:00,143.741,143.755,143.74,143.748,817200003.0
2006-04-11 18:27:00,143.74,143.75,143.73,143.73,623800003.0
2006-04-11 18:28:00,143.739,143.745,143.731,143.739,802600002.0
2006-04-11 18:29:00,143.743,143.758,143.738,143.753,846099998.0
2006-04-11 18:30:00,143.752,143.758,143.747,143.758,511300000.0
2006-04-11 18:31:00,143.76,143.774,143.754,143.758,831699996.0
2006-04-11 18:32:00,143.755,143.759,143.736,143.757,1425999997.0
2006-04-11 18:33:00,143.756,143.764,143.731,143.731,1583300001.0
2006-04-11 18:34:00,143.73,143.75,143.727,143.727,963499993.0
2006-04-11 18:35:00,143.737,143.746,143.726,143.738,1373300002.0
2006-04-11 18:36:00,143.743,143.766,143.743,143.766,628700001.0
2006-04-11 18:37:00,143.763,143.776,143.755,143.767,581200007.0
2006-04-11 18:38:00,143.772,143.783,143.771,143.775,462300005.0
2006-04-11 18:39:00,143.77,143.783,143.73,143.735,368300001.0
2006-04-11 18:40:00,143.723,143.745,143.715,143.727,1094500004.0
2006-04-11 18:41:00,143.732,143.734,143.716,143.731,408600003.0
2006-04-11 18:42:00,143.739,143.769,143.739,143.75,747599995.0
2006-04-11 18:43:00,143.747,143.749,143.728,143.737,323100001.0
2006-04-11 18:44:00,143.741,143.759,143.737,143.739,313199997.0
2006-04-11 18:45:00,143.731,143.747,143.731,143.74,313200004.0
2006-04-11 18:46:00,143.742,143.762,143.738,143.755,686799993.0
2006-04-11 18:47:00,143.747,143.754,143.73,143.73,170899997.0
2006-04-11 18:48:00,143.727,143.74,143.709,143.709,632100004.0
2006-04-11 18:49:00,143.703,143.722,143.68,143.68,689799997.0
2006-04-11 18:50:00,143.677,143.693,143.668,143.67,763499995.0
2006-04-11 18:51:00,143.665,143.676,143.662,143.671,580099995.0
2006-04-11 18:52:00,143.668,143.668,143.644,143.647,658000004.0
2006-04-11 18:53:00,143.643,143.646,143.611,143.62,931499999.0
2006-04-11 18:54:00,143.619,143.623,143.604,143.622,847699989.0
2006-04-11 18:55:00,143.629,143.658,143.628,143.647,1079100000.0
2006-04-11 18:56:00,143.648,143.663,143.645,143.662,377499998.0
2006-04-11 18:57:00,143.668,143.668,143.646,143.656,553600003.0
2006-04-11 18:58:00,143.661,143.661,143.64,143.645,662400002.0
2006-04-11 18:59:00,143.639,143.639,143.595,143.61,816700004.0
2006-04-11 19:00:00,143.609,143.633,143.609,143.621,313899997.0
2006-04-11 19:01:00,143.623,143.637,143.623,143.637,352800003.0
2006-04-11 19:02:00,143.635,143.638,143.622,143.624,331899999.0
2006-04-11 19:03:00,143.621,143.66,143.621,143.634,776300004.0
2006-04-11 19:04:00,143.642,143.663,143.631,143.663,346700006.0
2006-04-11 19:05:00,143.67,143.676,143.66,143.66,558499998.0
2006-04-11 19:06:00,143.665,143.675,143.66,143.67,1237599993.0
2006-04-11 19:07:00,143.668,143.671,143.652,143.66,1021499998.0
2006-04-11 19:08:00,143.658,143.673,143.652,143.664,737199998.0
2006-04-11 19:09:00,143.661,143.675,143.651,143.667,705699998.0
2006-04-11 19:10:00,143.68,143.688,143.675,143.688,151600001.0
2006-04-11 19:11:00,143.687,143.696,143.666,143.682,345599997.0
2006-04-11 19:12:00,143.69,143.694,143.676,143.685,362000001.0
2006-04-11 19:13:00,143.688,143.69,143.669,143.673,69800000.0
2006-04-11 19:14:00,143.67,143.679,143.666,143.678,233400000.0
2006-04-11 19:15:00,143.675,143.687,143.672,143.685,892100001.0
2006-04-11 19:16:00,143.682,143.685,143.671,143.685,356300002.0
2006-04-11 19:17:00,143.685,143.701,143.675,143.701,299299997.0
2006-04-11 19:18:00,143.708,143.71,143.694,143.708,299799997.0
2006-04-11 19:19:00,143.708,143.715,143.695,143.703,598699993.0
2006-04-11 19:20:00,143.7,143.721,143.697,143.703,331300002.0
2006-04-11 19:21:00,143.7,143.7,143.682,143.687,497199999.0
2006-04-11 19:22:00,143.686,143.689,143.68,143.68,54400000.0
2006-04-11 19:23:00,143.688,143.688,143.673,143.683,1231800005.0
2006-04-11 19:24:00,143.688,143.709,143.686,143.689,515300003.0
2006-04-11 19:25:00,143.683,143.692,143.678,143.688,750200009.0
2006-04-11 19:26:00,143.684,143.695,143.671,143.675,1203100004.0
2006-04-11 19:27:00,143.67,143.672,143.64,143.647,662799995.0
2006-04-11 19:28:00,143.631,143.631,143.6,143.602,518900000.0
2006-04-11 19:29:00,143.605,143.645,143.605,143.63,355200002.0
2006-04-11 19:30:00,143.629,143.631,143.612,143.612,754399992.0
2006-04-11 19:31:00,143.609,143.627,143.609,143.618,827400000.0
2006-04-11 19:32:00,143.618,143.634,143.618,143.63,776599995.0
2006-04-11 19:33:00,143.628,143.635,143.623,143.635,541799999.0
2006-04-11 19:34:00,143.634,143.662,143.634,143.655,836000006.0
2006-04-11 19:35:00,143.65,143.665,143.643,143.655,575799996.0
2006-04-11 19:36:00,143.663,143.668,143.656,143.657,442099997.0
2006-04-11 19:37:00,143.647,143.648,143.626,143.634,70400000.0
2006-04-11 19:38:00,143.632,143.634,143.615,143.624,565199996.0
2006-04-11 19:39:00,143.628,143.628,143.605,143.607,855500005.0
2006-04-11 19:40:00,143.613,143.633,143.613,143.628,417200004.0
2006-04-11 19:41:00,143.625,143.646,143.625,143.638,887000000.0
2006-04-11 19:42:00,143.648,143.648,143.626,143.632,377999999.0
2006-04-11 19:43:00,143.632,143.637,143.622,143.623,186700001.0
2006-04-11 19:44:00,143.625,143.638,143.625,143.632,514400002.0
2006-04-11 19:45:00,143.635,143.638,143.627,143.635,117600003.0
2006-04-11 19:46:00,143.634,143.637,143.622,143.631,316400003.0
2006-04-11 19:47:00,143.631,143.656,143.628,143.656,180899998.0
2006-04-11 19:48:00,143.661,143.679,143.648,143.669,726599997.0
2006-04-11 19:49:00,143.669,143.674,143.652,143.663,235700000.0
2006-04-11 19:50:00,143.659,143.667,143.644,143.664,311000000.0
2006-04-11 19:51:00,143.667,143.679,143.667,143.675,313099996.0
2006-04-11 19:52:00,143.683,143.706,143.677,143.685,494599995.0
2006-04-11 19:53:00,143.686,143.686,143.644,143.665,441899998.0
2006-04-11 19:54:00,143.663,143.673,143.659,143.67,529299994.0
2006-04-11 19:55:00,143.678,143.682,143.674,143.675,235799999.0
2006-04-11 19:56:00,143.665,143.665,143.641,143.657,475500003.0
2006-04-11 19:57:00,143.655,143.667,143.654,143.667,661999999.0
2006-04-11 19:58:00,143.667,143.671,143.659,143.663,621700001.0
2006-04-11 19:59:00,143.664,143.672,143.656,143.658,666699993.0
2006-04-11 20:00:00,143.667,143.672,143.66,143.665,151700000.0
2006-04-11 20:01:00,143.665,143.677,143.663,143.67,388000000.0
2006-04-11 20:02:00,143.673,143.68,143.66,143.66,251899998.0
2006-04-11 20:03:00,143.655,143.655,143.624,143.638,377699999.0
2006-04-11 20:04:00,143.644,143.658,143.644,143.644,447900003.0
2006-04-11 20:05:00,143.635,143.638,143.622,143.63,649899996.0
2006-04-11 20:06:00,143.632,143.632,143.618,143.621,780099997.0
2006-04-11 20:07:00,143.614,143.626,143.592,143.592,225799998.0
2006-04-11 20:08:00,143.589,143.596,143.586,143.59,472100000.0
2006-04-11 20:09:00,143.589,143.599,143.577,143.599,377599997.0
2006-04-11 20:10:00,143.593,143.593,143.574,143.581,232999999.0
2006-04-11 20:11:00,143.575,143.575,143.553,143.573,655699995.0
2006-04-11 20:12:00,143.57,143.577,143.559,143.56,1169199997.0
2006-04-11 20:13:00,143.563,143.574,143.557,143.565,310299999.0
2006-04-11 20:14:00,143.559,143.579,143.558,143.558,555499992.0
2006-04-11 20:15:00,143.559,143.564,143.545,143.55,794399996.0
2006-04-11 20:16:00,143.546,143.561,143.541,143.548,606699996.0
2006-04-11 20:17:00,143.55,143.559,143.548,143.557,183500001.0
2006-04-11 20:18:00,143.563,143.575,143.563,143.572,111900000.0
2006-04-11 20:19:00,143.568,143.577,143.561,143.561,540799993.0
2006-04-11 20:20:00,143.562,143.569,143.556,143.557,268300002.0
2006-04-11 20:21:00,143.558,143.569,143.558,143.561,460799998.0
2006-04-11 20:22:00,143.565,143.603,143.561,143.603,582999996.0
2006-04-11 20:23:00,143.613,143.623,143.604,143.622,513599992.0
2006-04-11 20:24:00,143.617,143.63,143.615,143.628,257099997.0
2006-04-11 20:25:00,143.628,143.633,143.615,143.629,450100002.0
2006-04-11 20:26:00,143.631,143.639,143.626,143.628,365899999.0
2006-04-11 20:27:00,143.625,143.643,143.62,143.643,540099994.0
2006-04-11 20:28:00,143.637,143.638,143.624,143.635,1089700001.0
2006-04-11 20:29:00,143.639,143.65,143.632,143.641,1080299996.0
2006-04-11 20:30:00,143.634,143.639,143.613,143.629,1600999996.0
2006-04-11 20:31:00,143.628,143.628,143.613,143.619,1275299997.0
2006-04-11 20:32:00,143.612,143.625,143.6,143.6,1151099998.0
2006-04-11 20:33:00,143.593,143.601,143.578,143.6,358499999.0
2006-04-11 20:34:00,143.593,143.593,143.579,143.585,278799998.0
2006-04-11 20:35:00,143.583,143.588,143.569,143.576,348100002.0
2006-04-11 20:36:00,143.576,143.588,143.563,143.58,561999999.0
2006-04-11 20:37:00,143.585,143.608,143.585,143.608,616799998.0
2006-04-11 20:38:00,143.61,143.623,143.605,143.623,770899997.0
2006-04-11 20:39:00,143.622,143.631,143.618,143.628,667100002.0
2006-04-11 20:40:00,143.625,143.636,143.62,143.622,1017600004.0
2006-04-11 20:41:00,143.615,143.64,143.615,143.625,379700000.0
2006-04-11 20:42:00,143.62,143.62,143.593,143.593,264300001.0
2006-04-11 20:43:00,143.592,143.606,143.581,143.593,660400003.0
2006-04-11 20:44:00,143.589,143.601,143.583,143.598,758199998.0
2006-04-11 20:45:00,143.603,143.618,143.597,143.602,561799999.0
2006-04-11 20:46:00,143.61,143.614,143.6,143.603,607699995.0
2006-04-11 20:47:00,143.595,143.611,143.593,143.597,929700000.0
2006-04-11 20:48:00,143.597,143.609,143.591,143.591,602900002.0
2006-04-11 20:49:00,143.597,143.615,143.597,143.604,395899996.0
2006-04-11 20:50:00,143.599,143.618,143.597,143.6,992599996.0
2006-04-11 20:51:00,143.59,143.599,143.584,143.59,476200001.0
2006-04-11 20:52:00,143.593,143.607,143.593,143.607,325400000.0
2006-04-11 20:53:00,143.615,143.645,143.614,143.645,749699999.0
2006-04-11 20:54:00,143.645,143.658,143.644,143.658,269900002.0
2006-04-11 20:55:00,143.653,143.66,143.64,143.643,794000004.0
2006-04-11 20:56:00,143.64,143.68,143.64,143.658,836100001.0
2006-04-11 20:57:00,143.659,143.681,143.659,143.672,823000002.0
2006-04-11 20:58:00,143.675,143.675,143.63,143.632,1179600004.0
2006-04-11 20:59:00,143.635,143.655,143.635,143.639,1093899996.0
2006-04-11 21:00:00,143.638,143.649,143.629,143.647,977900000.0
2006-04-11 21:01:00,143.65,143.651,143.627,143.63,1018900007.0
2006-04-11 21:02:00,143.624,143.645,143.624,143.627,422299994.0
2006-04-11 21:03:00,143.628,143.652,143.628,143.642,852499994.0
2006-04-11 21:04:00,143.641,143.649,143.632,143.648,540400003.0
2006-04-11 21:05:00,143.654,143.666,143.646,143.66,460500002.0
2006-04-11 21:06:00,143.655,143.662,143.644,143.656,534199997.0
2006-04-11 21:07:00,143.657,143.666,143.649,143.659,577699998.0
2006-04-11 21:08:00,143.66,143.667,143.652,143.652,309299999.0
2006-04-11 21:09:00,143.658,143.658,143.65,143.65,242200000.0
2006-04-11 21:10:00,143.653,143.66,143.649,143.66,413000001.0
2006-04-11 21:11:00,143.655,143.661,143.65,143.657,227800001.0
2006-04-11 21:12:00,143.657,143.665,143.652,143.652,429699997.0
2006-04-11 21:13:00,143.649,143.668,143.649,143.658,524999997.0
2006-04-11 21:14:00,143.653,143.672,143.653,143.665,918899997.0
2006-04-11 21:15:00,143.667,143.676,143.662,143.67,817400000.0
2006-04-11 21:16:00,143.672,143.693,143.672,143.679,527399998.0
2006-04-11 21:17:00,143.681,143.689,143.676,143.685,761100003.0
2006-04-11 21:18:00,143.686,143.704,143.683,143.7,274599999.0
2006-04-11 21:19:00,143.7,143.71,143.695,143.697,536700002.0
2006-04-11 21:20:00,143.701,143.705,143.689,143.691,1226700009.0
2006-04-11 21:21:00,143.686,143.69,143.665,143.673,449699999.0
2006-04-11 21:22:00,143.672,143.69,143.668,143.677,844199999.0
2006-04-11 21:23:00,143.674,143.678,143.669,143.675,592700002.0
2006-04-11 21:24:00,143.673,143.688,143.672,143.686,595699993.0
2006-04-11 21:25:00,143.69,143.695,143.68,143.687,755400003.0
2006-04-11 21:26:00,143.681,143.683,143.659,143.668,355700002.0
2006-04-11 21:27:00,143.667,143.667,143.647,143.667,169200000.0
2006-04-11 21:28:00,143.668,143.677,143.668,143.674,140000002.0
2006-04-11 21:29:00,143.671,143.672,143.644,143.644,151299999.0
2006-04-11 21:30:00,143.637,143.649,143.636,143.639,254100001.0
2006-04-11 21:31:00,143.635,143.64,143.635,143.64,157200001.0
2006-04-11 21:32:00,143.642,143.654,143.638,143.645,577700002.0
2006-04-11 21:33:00,143.645,143.657,143.642,143.654,173399999.0
2006-04-11 21:34:00,143.653,143.655,143.625,143.625,320499995.0
2006-04-11 21:35:00,143.624,143.654,143.624,143.651,327499999.0
2006-04-11 21:36:00,143.652,143.656,143.615,143.615,230300001.0
2006-04-11 21:37:00,143.613,143.626,143.609,143.609,139000001.0
2006-04-11 21:38:00,143.605,143.605,143.593,143.593,114200003.0
2006-04-11 21:39:00,143.592,143.599,143.587,143.599,219000000.0
2006-04-11 21:40:00,143.601,143.612,143.599,143.612,245500001.0
2006-04-11 21:41:00,143.613,143.621,143.601,143.616,73099999.0
2006-04-11 21:42:00,143.619,143.64,143.619,143.635,293599999.0
2006-04-11 21:43:00,143.63,143.649,143.623,143.63,291799996.0
2006-04-11 21:44:00,143.634,143.644,143.628,143.629,470300002.0
2006-04-11 21:45:00,143.625,143.625,143.602,143.602,434400000.0
2006-04-11 21:46:00,143.6,143.605,143.597,143.597,456199999.0
2006-04-11 21:47:00,143.605,143.64,143.605,143.64,438200001.0
2006-04-11 21:48:00,143.64,143.644,143.636,143.638,140700001.0
2006-04-11 21:49:00,143.626,143.639,143.621,143.621,62500000.0
2006-04-11 21:50:00,143.622,143.685,143.622,143.647,73500001.0
2006-04-11 21:51:00,143.636,143.663,143.636,143.658,213200000.0
2006-04-11 21:52:00,143.635,143.656,143.619,143.619,183899995.0
2006-04-11 21:53:00,143.606,143.625,143.603,143.619,131100002.0
2006-04-11 21:54:00,143.614,143.614,143.598,143.598,73500000.0
2006-04-11 21:55:00,143.598,143.598,143.588,143.59,44800000.0
2006-04-11 21:56:00,143.595,143.602,143.589,143.597,151000002.0
2006-04-11 21:57:00,143.592,143.592,143.584,143.587,81599998.0
2006-04-11 21:58:00,143.592,143.595,143.58,143.584,54700001.0
2006-04-11 21:59:00,143.576,143.578,143.562,143.562,142399999.0
2006-04-11 22:00:00,143.562,143.577,143.562,143.568,284900003.0
2006-04-11 22:01:00,143.572,143.585,143.565,143.565,363599998.0
2006-04-11 22:02:00,143.571,143.577,143.562,143.575,529500003.0
2006-04-11 22:03:00,143.58,143.584,143.576,143.58,92000000.0
2006-04-11 22:04:00,143.584,143.589,143.575,143.589,241400001.0
2006-04-11 22:05:00,143.588,143.595,143.582,143.583,125299998.0
2006-04-11 22:06:00,143.585,143.611,143.585,143.611,143800002.0
2006-04-11 22:07:00,143.613,143.616,143.599,143.616,60600000.0
2006-04-11 22:08:00,143.621,143.622,143.602,143.622,177200000.0
2006-04-11 22:09:00,143.616,143.616,143.606,143.616,58100000.0
2006-04-11 22:10:00,143.617,143.617,143.606,143.61,112400001.0
2006-04-11 22:11:00,143.605,143.613,143.602,143.613,108499999.0
2006-04-11 22:12:00,143.61,143.629,143.608,143.618,234799999.0
2006-04-11 22:13:00,143.617,143.63,143.604,143.63,89299998.0
2006-04-11 22:14:00,143.632,143.632,143.601,143.601,72400000.0
2006-04-11 22:15:00,143.603,143.624,143.603,143.613,141100000.0
2006-04-11 22:16:00,143.615,143.621,143.61,143.61,161000003.0
2006-04-11 22:17:00,143.607,143.62,143.607,143.618,69000002.0
2006-04-11 22:18:00,143.621,143.644,143.619,143.644,125300002.0
2006-04-11 22:19:00,143.639,143.645,143.638,143.64,111900002.0
2006-04-11 22:20:00,143.636,143.636,143.621,143.634,114100001.0
2006-04-11 22:21:00,143.642,143.645,143.636,143.637,67700000.0
2006-04-11 22:22:00,143.63,143.63,143.617,143.617,109500000.0
2006-04-11 22:23:00,143.618,143.619,143.61,143.619,309899996.0
2006-04-11 22:24:00,143.621,143.623,143.612,143.617,87100002.0
2006-04-11 22:25:00,143.62,143.633,143.62,143.624,282499997.0
2006-04-11 22:26:00,143.625,143.63,143.623,143.625,78999999.0
2006-04-11 22:27:00,143.622,143.629,143.615,143.618,471700001.0
2006-04-11 22:28:00,143.613,143.621,143.607,143.607,227899999.0
2006-04-11 22:29:00,143.596,143.611,143.596,143.605,101500001.0
2006-04-11 22:30:00,143.599,143.599,143.589,143.59,83099999.0
2006-04-11 22:31:00,143.59,143.601,143.583,143.583,160999998.0
2006-04-11 22:32:00,143.581,143.59,143.575,143.585,163100002.0
2006-04-11 22:33:00,143.596,143.613,143.596,143.609,220100006.0
2006-04-11 22:34:00,143.612,143.621,143.608,143.616,262900001.0
2006-04-11 22:35:00,143.612,143.62,143.61,143.61,74900000.0
2006-04-11 22:36:00,143.616,143.627,143.615,143.618,403599996.0
2006-04-11 22:37:00,143.618,143.625,143.605,143.605,295099999.0
2006-04-11 22:38:00,143.6,143.611,143.596,143.6,213299999.0
2006-04-11 22:39:00,143.601,143.61,143.601,143.608,270599999.0
2006-04-11 22:40:00,143.612,143.63,143.612,143.62,269000001.0
2006-04-11 22:41:00,143.625,143.637,143.625,143.631,144600000.0
2006-04-11 22:42:00,143.64,143.64,143.632,143.635,183700000.0
2006-04-11 22:43:00,143.638,143.638,143.615,143.615,93000002.0
2006-04-11 22:44:00,143.62,143.633,143.62,143.626,319299998.0
2006-04-11 22:45:00,143.633,143.645,143.629,143.638,247100001.0
2006-04-11 22:46:00,143.64,143.643,143.639,143.643,157900000.0
2006-04-11 22:47:00,143.647,143.653,143.645,143.652,71999999.0
2006-04-11 22:48:00,143.65,143.655,143.645,143.65,218800001.0
2006-04-11 22:49:00,143.649,143.657,143.639,143.649,313899998.0
2006-04-11 22:50:00,143.638,143.638,143.572,143.572,121600001.0
2006-04-11 22:51:00,143.568,143.59,143.568,143.576,169300000.0
2006-04-11 22:52:00,143.576,143.593,143.57,143.587,202500000.0
2006-04-11 22:53:00,143.574,143.585,143.559,143.566,334699995.0
2006-04-11 22:54:00,143.567,143.581,143.566,143.581,106499999.0
2006-04-11 22:55:00,143.581,143.595,143.581,143.584,140300002.0
2006-04-11 22:56:00,143.588,143.588,143.578,143.582,99400000.0
2006-04-11 22:57:00,143.577,143.586,143.577,143.577,203500001.0
2006-04-11 22:58:00,143.586,143.598,143.586,143.591,160899999.0
2006-04-11 22:59:00,143.595,143.595,143.57,143.58,149400002.0
2006-04-11 23:00:00,143.6,143.6,143.593,143.593,91900000.0
2006-04-11 23:01:00,143.605,143.613,143.565,143.603,103500003.0
2006-04-11 23:02:00,143.615,143.63,143.582,143.597,142300000.0
2006-04-11 23:03:00,143.592,143.634,143.592,143.622,110699999.0
2006-04-11 23:04:00,143.62,143.633,143.597,143.599,137300000.0
2006-04-11 23:05:00,143.62,143.641,143.601,143.606,148100002.0
2006-04-11 23:06:00,143.62,143.642,143.61,143.642,62100000.0
2006-04-11 23:07:00,143.642,143.658,143.61,143.624,66000001.0
2006-04-11 23:08:00,143.62,143.653,143.613,143.653,113600002.0
2006-04-11 23:09:00,143.662,143.662,143.609,143.609,144100004.0
2006-04-11 23:10:00,143.608,143.642,143.606,143.642,166500000.0
2006-04-11 23:11:00,143.623,143.633,143.612,143.613,57999999.0
2006-04-11 23:12:00,143.602,143.656,143.592,143.654,149700002.0
2006-04-11 23:13:00,143.638,143.683,143.613,143.657,122400001.0
2006-04-11 23:14:00,143.646,143.666,143.618,143.641,144299998.0
2006-04-11 23:15:00,143.645,143.682,143.634,143.672,90299999.0
2006-04-11 23:16:00,143.687,143.694,143.638,143.653,93399998.0
2006-04-11 23:17:00,143.665,143.711,143.65,143.685,155800000.0
2006-04-11 23:18:00,143.702,143.704,143.681,143.688,132699997.0
2006-04-11 23:19:00,143.68,143.683,143.637,143.649,121100002.0
2006-04-11 23:20:00,143.687,143.687,143.628,143.628,138600001.0
2006-04-11 23:21:00,143.65,143.688,143.641,143.688,202399996.0
2006-04-11 23:22:00,143.667,143.684,143.635,143.641,112899999.0
2006-04-11 23:23:00,143.656,143.687,143.644,143.649,98499999.0
2006-04-11 23:24:00,143.625,143.667,143.622,143.649,113499999.0
2006-04-11 23:25:00,143.657,143.669,143.62,143.633,172600000.0
2006-04-11 23:26:00,143.626,143.652,143.617,143.645,114299998.0
2006-04-11 23:27:00,143.652,143.665,143.619,143.657,61800001.0
2006-04-11 23:28:00,143.63,143.68,143.624,143.641,104299998.0
2006-04-11 23:29:00,143.65,143.664,143.614,143.626,136899998.0
2006-04-11 23:30:00,143.603,143.603,143.597,143.597,122999998.0
2006-04-11 23:31:00,143.593,143.593,143.575,143.579,78800000.0
2006-04-11 23:32:00,143.585,143.605,143.568,143.605,61800001.0
2006-04-11 23:33:00,143.602,143.63,143.602,143.614,127299998.0
2006-04-11 23:34:00,143.612,143.631,143.612,143.625,85300001.0
2006-04-11 23:35:00,143.633,143.633,143.603,143.62,94900002.0
2006-04-11 23:36:00,143.615,143.634,143.615,143.625,32000000.0
2006-04-11 23:37:00,143.627,143.632,143.619,143.632,119599999.0
2006-04-11 23:38:00,143.63,143.635,143.625,143.625,166200000.0
2006-04-11 23:39:00,143.633,143.635,143.627,143.635,52400000.0
2006-04-11 23:40:00,143.621,143.621,143.586,143.59,107400000.0
2006-04-11 23:41:00,143.58,143.595,143.58,143.59,56599999.0
2006-04-11 23:42:00,143.595,143.595,143.59,143.59,61200002.0
2006-04-11 23:43:00,143.59,143.59,143.59,143.59,39099998.0
2006-04-11 23:44:00,143.584,143.591,143.568,143.568,108400001.0
2006-04-11 23:45:00,143.564,143.576,143.564,143.573,64900001.0
2006-04-11 23:46:00,143.574,143.589,143.573,143.573,97500001.0
2006-04-11 23:47:00,143.568,143.575,143.565,143.57,53599999.0
2006-04-11 23:48:00,143.565,143.57,143.561,143.567,104799998.0
2006-04-11 23:49:00,143.569,143.574,143.564,143.564,69400000.0
2006-04-11 23:50:00,143.572,143.581,143.571,143.571,57299999.0
2006-04-11 23:51:00,143.574,143.596,143.574,143.577,87099998.0
2006-04-11 23:52:00,143.578,143.587,143.568,143.568,131100000.0
2006-04-11 23:53:00,143.564,143.577,143.559,143.569,93400002.0
2006-04-11 23:54:00,143.572,143.582,143.55,143.554,90400000.0
2006-04-11 23:55:00,143.557,143.572,143.557,143.57,115100003.0
2006-04-11 23:56:00,143.568,143.578,143.564,143.578,142900001.0
2006-04-11 23:57:00,143.575,143.595,143.566,143.595,104799998.0
2006-04-11 23:58:00,143.59,143.59,143.59,143.59,57300002.0
2006-04-11 23:59:00,143.59,143.602,143.589,143.602,85600000.0
2006-04-12 00:00:00,143.584,143.584,143.57,143.57,68800001.0
2006-04-12 00:01:00,143.555,143.555,143.535,143.538,68699998.0
2006-04-12 00:02:00,143.544,143.557,143.544,143.557,70100001.0
2006-04-12 00:03:00,143.57,143.584,143.545,143.545,108600000.0
2006-04-12 00:04:00,143.544,143.545,143.538,143.545,35300000.0
2006-04-12 00:05:00,143.548,143.565,143.547,143.565,97600001.0
2006-04-12 00:06:00,143.557,143.557,143.538,143.543,137200000.0
2006-04-12 00:07:00,143.555,143.558,143.54,143.54,64000000.0
2006-04-12 00:08:00,143.532,143.545,143.524,143.524,59600000.0
2006-04-12 00:09:00,143.547,143.571,143.547,143.571,67300001.0
2006-04-12 00:10:00,143.57,143.604,143.569,143.595,56800000.0
2006-04-12 00:11:00,143.584,143.588,143.572,143.588,103499999.0
2006-04-12 00:12:00,143.585,143.585,143.57,143.575,35300000.0
2006-04-12 00:13:00,143.559,143.559,143.551,143.559,50800000.0
2006-04-12 00:14:00,143.572,143.581,143.569,143.575,79200000.0
2006-04-12 00:15:00,143.594,143.602,143.585,143.585,157600000.0
2006-04-12 00:16:00,143.58,143.58,143.563,143.564,90700000.0
2006-04-12 00:17:00,143.557,143.558,143.552,143.555,73499998.0
2006-04-12 00:18:00,143.55,143.571,143.548,143.56,109300002.0
2006-04-12 00:19:00,143.556,143.565,143.549,143.56,108800000.0
2006-04-12 00:20:00,143.564,143.583,143.564,143.568,51600000.0
2006-04-12 00:21:00,143.565,143.581,143.565,143.571,60800000.0
2006-04-12 00:22:00,143.569,143.573,143.565,143.565,62399999.0
2006-04-12 00:23:00,143.568,143.571,143.555,143.565,97400001.0
2006-04-12 00:24:00,143.565,143.565,143.545,143.545,50800000.0
2006-04-12 00:25:00,143.555,143.558,143.55,143.556,24500000.0
2006-04-12 00:26:00,143.55,143.557,143.55,143.557,63999999.0
2006-04-12 00:27:00,143.553,143.553,143.552,143.552,44000000.0
2006-04-12 00:28:00,143.545,143.556,143.535,143.535,91600001.0
2006-04-12 00:29:00,143.55,143.559,143.543,143.55,76000001.0
2006-04-12 00:30:00,143.552,143.563,143.551,143.555,123099998.0
2006-04-12 00:31:00,143.55,143.566,143.549,143.549,97200002.0
2006-04-12 00:32:00,143.549,143.558,143.549,143.549,104300000.0
2006-04-12 00:33:00,143.548,143.559,143.539,143.559,84000001.0
2006-04-12 00:34:00,143.56,143.56,143.537,143.537,80999999.0
2006-04-12 00:35:00,143.541,143.563,143.541,143.563,63400000.0
2006-04-12 00:36:00,143.557,143.557,143.539,143.543,44000000.0
2006-04-12 00:37:00,143.546,143.555,143.54,143.555,149099998.0
2006-04-12 00:38:00,143.549,143.564,143.541,143.552,54299999.0
2006-04-12 00:39:00,143.557,143.565,143.55,143.565,94499998.0
2006-04-12 00:40:00,143.553,143.553,143.537,143.543,57600001.0
2006-04-12 00:41:00,143.542,143.546,143.541,143.544,39699999.0
2006-04-12 00:42:00,143.534,143.539,143.52,143.52,125500000.0
2006-04-12 00:43:00,143.524,143.539,143.524,143.536,132200002.0
2006-04-12 00:44:00,143.535,143.535,143.515,143.52,79000000.0
2006-04-12 00:45:00,143.52,143.538,143.518,143.522,115800000.0
2006-04-12 00:46:00,143.516,143.516,143.494,143.494,66799999.0
2006-04-12 00:47:00,143.505,143.522,143.505,143.512,85799997.0
2006-04-12 00:48:00,143.509,143.509,143.494,143.509,70299998.0
2006-04-12 00:49:00,143.514,143.531,143.514,143.524,44700000.0
2006-04-12 00:50:00,143.53,143.548,143.53,143.538,193099999.0
2006-04-12 00:51:00,143.538,143.538,143.506,143.515,97599998.0
2006-04-12 00:52:00,143.515,143.532,143.512,143.531,129100000.0
2006-04-12 00:53:00,143.522,143.541,143.522,143.535,44500000.0
2006-04-12 00:54:00,143.533,143.535,143.522,143.522,98700001.0
2006-04-12 00:55:00,143.518,143.54,143.518,143.53,107800000.0
2006-04-12 00:56:00,143.533,143.533,143.524,143.528,171100001.0
2006-04-12 00:57:00,143.525,143.535,143.522,143.529,82600001.0
2006-04-12 00:58:00,143.532,143.538,143.525,143.53,126100000.0
2006-04-12 00:59:00,143.525,143.525,143.5,143.5,69500000.0
2006-04-12 01:00:00,143.496,143.513,143.496,143.503,103200000.0
2006-04-12 01:01:00,143.5,143.501,143.487,143.491,36600000.0
2006-04-12 01:02:00,143.498,143.506,143.498,143.505,78100000.0
2006-04-12 01:03:00,143.496,143.51,143.496,143.509,150100000.0
2006-04-12 01:04:00,143.505,143.514,143.499,143.509,75300000.0
2006-04-12 01:05:00,143.503,143.503,143.486,143.488,64500000.0
2006-04-12 01:06:00,143.469,143.469,143.453,143.453,2700000.0
2006-04-12 01:07:00,143.437,143.437,143.406,143.41,38400000.0
2006-04-12 01:08:00,143.398,143.398,143.384,143.394,84600000.0
2006-04-12 01:09:00,143.403,143.406,143.379,143.396,158499998.0
2006-04-12 01:10:00,143.393,143.424,143.393,143.418,119699999.0
2006-04-12 01:11:00,143.414,143.414,143.397,143.402,31800000.0
2006-04-12 01:12:00,143.407,143.409,143.395,143.405,152600003.0
2006-04-12 01:13:00,143.405,143.412,143.4,143.412,48600000.0
2006-04-12 01:14:00,143.416,143.42,143.406,143.42,56299999.0
2006-04-12 01:15:00,143.425,143.426,143.417,143.417,70699998.0
2006-04-12 01:16:00,143.421,143.421,143.395,143.412,100100000.0
2006-04-12 01:17:00,143.412,143.432,143.412,143.421,161600003.0
2006-04-12 01:18:00,143.428,143.436,143.421,143.423,104900001.0
2006-04-12 01:19:00,143.413,143.413,143.395,143.407,71799999.0
2006-04-12 01:20:00,143.412,143.417,143.404,143.405,199400001.0
2006-04-12 01:21:00,143.402,143.419,143.402,143.41,157200004.0
2006-04-12 01:22:00,143.414,143.429,143.41,143.422,94800002.0
2006-04-12 01:23:00,143.424,143.428,143.412,143.413,89899999.0
2006-04-12 01:24:00,143.412,143.428,143.412,143.414,41900000.0
2006-04-12 01:25:00,143.42,143.42,143.41,143.418,69700001.0
2006-04-12 01:26:00,143.411,143.42,143.401,143.419,76100000.0
2006-04-12 01:27:00,143.426,143.426,143.417,143.42,64800000.0
2006-04-12 01:28:00,143.42,143.429,143.418,143.418,15900000.0
2006-04-12 01:29:00,143.427,143.427,143.416,143.416,63799998.0
2006-04-12 01:30:00,143.409,143.409,143.395,143.407,123700000.0
2006-04-12 01:31:00,143.398,143.414,143.39,143.414,142899998.0
2006-04-12 01:32:00,143.409,143.42,143.404,143.42,116500001.0
2006-04-12 01:33:00,143.415,143.43,143.409,143.43,99100000.0
2006-04-12 01:34:00,143.444,143.446,143.424,143.431,117299998.0
2006-04-12 01:35:00,143.433,143.462,143.425,143.462,52500000.0
2006-04-12 01:36:00,143.474,143.504,143.474,143.493,73300000.0
2006-04-12 01:37:00,143.495,143.507,143.493,143.497,93500000.0
2006-04-12 01:38:00,143.504,143.512,143.49,143.49,89200000.0
2006-04-12 01:39:00,143.494,143.502,143.488,143.502,112700000.0
2006-04-12 01:40:00,143.507,143.51,143.487,143.487,61100000.0
2006-04-12 01:41:00,143.474,143.483,143.468,143.472,51900000.0
2006-04-12 01:42:00,143.479,143.525,143.478,143.515,178100000.0
2006-04-12 01:43:00,143.498,143.498,143.489,143.489,54800001.0
2006-04-12 01:44:00,143.493,143.508,143.493,143.504,59700000.0
2006-04-12 01:45:00,143.504,143.517,143.499,143.506,160999998.0
2006-04-12 01:46:00,143.512,143.514,143.508,143.51,40700000.0
2006-04-12 01:47:00,143.498,143.516,143.493,143.515,112500000.0
2006-04-12 01:48:00,143.516,143.542,143.516,143.517,65699999.0
2006-04-12 01:49:00,143.511,143.519,143.506,143.508,93499999.0
2006-04-12 01:50:00,143.494,143.53,143.494,143.53,112600001.0
2006-04-12 01:51:00,143.538,143.538,143.503,143.505,129899999.0
2006-04-12 01:52:00,143.506,143.513,143.492,143.499,62000000.0
2006-04-12 01:53:00,143.505,143.513,143.504,143.51,71400000.0
2006-04-12 01:54:00,143.532,143.564,143.532,143.535,79700001.0
2006-04-12 01:55:00,143.544,143.547,143.537,143.543,109699999.0
2006-04-12 01:56:00,143.528,143.539,143.522,143.525,171599999.0
2006-04-12 01:57:00,143.523,143.53,143.51,143.51,83799999.0
2006-04-12 01:58:00,143.523,143.524,143.518,143.524,93699999.0
2006-04-12 01:59:00,143.516,143.516,143.483,143.491,52599999.0
2006-04-12 02:00:00,143.496,143.515,143.496,143.508,66600000.0
2006-04-12 02:01:00,143.514,143.514,143.49,143.503,101299998.0
2006-04-12 02:02:00,143.518,143.525,143.508,143.508,109600001.0
2006-04-12 02:03:00,143.515,143.517,143.487,143.517,77000002.0
2006-04-12 02:04:00,143.522,143.531,143.506,143.515,97799998.0
2006-04-12 02:05:00,143.505,143.517,143.501,143.501,74200001.0
2006-04-12 02:06:00,143.504,143.52,143.504,143.52,119200000.0
2006-04-12 02:07:00,143.522,143.541,143.522,143.526,139200000.0
2006-04-12 02:08:00,143.524,143.535,143.516,143.535,72100000.0
2006-04-12 02:09:00,143.54,143.54,143.506,143.515,50000000.0
2006-04-12 02:10:00,143.527,143.532,143.514,143.529,105899998.0
2006-04-12 02:11:00,143.522,143.522,143.493,143.504,81999997.0
2006-04-12 02:12:00,143.504,143.53,143.504,143.53,103800000.0
2006-04-12 02:13:00,143.536,143.538,143.515,143.515,88799999.0
2006-04-12 02:14:00,143.503,143.533,143.502,143.526,103700000.0
2006-04-12 02:15:00,143.532,143.537,143.515,143.515,137900003.0
2006-04-12 02:16:00,143.515,143.523,143.499,143.514,84999999.0
2006-04-12 02:17:00,143.506,143.506,143.491,143.495,128600002.0
2006-04-12 02:18:00,143.492,143.499,143.486,143.496,106299998.0
2006-04-12 02:19:00,143.486,143.486,143.474,143.485,102499999.0
2006-04-12 02:20:00,143.5,143.502,143.477,143.477,65800001.0
2006-04-12 02:21:00,143.479,143.523,143.479,143.518,131700003.0
2006-04-12 02:22:00,143.532,143.546,143.529,143.529,55900000.0
2006-04-12 02:23:00,143.523,143.557,143.519,143.552,83800000.0
2006-04-12 02:24:00,143.544,143.552,143.532,143.537,87300001.0
2006-04-12 02:25:00,143.531,143.538,143.524,143.524,93900001.0
2006-04-12 02:26:00,143.517,143.527,143.515,143.527,91699998.0
2006-04-12 02:27:00,143.525,143.526,143.514,143.514,70900001.0
2006-04-12 02:28:00,143.512,143.512,143.502,143.51,129500001.0
2006-04-12 02:29:00,143.502,143.522,143.498,143.517,132799999.0
2006-04-12 02:30:00,143.513,143.516,143.505,143.507,128299999.0
2006-04-12 02:31:00,143.512,143.512,143.494,143.5,131700000.0
2006-04-12 02:32:00,143.509,143.516,143.501,143.505,117000003.0
2006-04-12 02:33:00,143.501,143.503,143.494,143.498,51099999.0
2006-04-12 02:34:00,143.484,143.503,143.475,143.503,81100000.0
2006-04-12 02:35:00,143.506,143.506,143.468,143.474,36000000.0
2006-04-12 02:36:00,143.472,143.472,143.442,143.464,93699999.0
2006-04-12 02:37:00,143.47,143.471,143.451,143.451,85899999.0
2006-04-12 02:38:00,143.443,143.443,143.423,143.434,110600002.0
2006-04-12 02:39:00,143.431,143.432,143.403,143.403,108299998.0
2006-04-12 02:40:00,143.407,143.432,143.407,143.429,112400002.0
2006-04-12 02:41:00,143.431,143.442,143.424,143.442,52400001.0
2006-04-12 02:42:00,143.436,143.454,143.436,143.452,87300001.0
2006-04-12 02:43:00,143.45,143.457,143.439,143.444,61000000.0
2006-04-12 02:44:00,143.43,143.43,143.402,143.402,13900000.0
2006-04-12 02:45:00,143.399,143.403,143.388,143.388,76000000.0
2006-04-12 02:46:00,143.393,143.404,143.386,143.397,78299999.0
2006-04-12 02:47:00,143.403,143.403,143.373,143.393,143200000.0
2006-04-12 02:48:00,143.396,143.396,143.39,143.39,50400000.0
2006-04-12 02:49:00,143.38,143.394,143.368,143.392,66099998.0
2006-04-12 02:50:00,143.378,143.378,143.36,143.36,37900000.0
2006-04-12 02:51:00,143.359,143.373,143.342,143.342,62400001.0
2006-04-12 02:52:00,143.33,143.33,143.311,143.323,97000001.0
2006-04-12 02:53:00,143.304,143.304,143.283,143.284,36100000.0
2006-04-12 02:54:00,143.296,143.307,143.273,143.273,33300000.0
2006-04-12 02:55:00,143.251,143.269,143.251,143.269,24799999.0
2006-04-12 02:56:00,143.305,143.339,143.305,143.339,136700002.0
2006-04-12 02:57:00,143.342,143.342,143.338,143.338,31099999.0
2006-04-12 02:58:00,143.32,143.32,143.303,143.307,46499999.0
2006-04-12 02:59:00,143.297,143.297,143.257,143.259,114800000.0
2006-04-12 03:00:00,143.26,143.26,143.221,143.246,71400000.0
2006-04-12 03:01:00,143.262,143.262,143.251,143.251,109299999.0
2006-04-12 03:02:00,143.239,143.24,143.224,143.23,57600000.0
2006-04-12 03:03:00,143.233,143.235,143.225,143.234,66700000.0
2006-04-12 03:04:00,143.241,143.249,143.241,143.249,19200000.0
2006-04-12 03:05:00,143.263,143.266,143.251,143.259,111199998.0
2006-04-12 03:06:00,143.256,143.261,143.242,143.258,66100000.0
2006-04-12 03:07:00,143.267,143.274,143.264,143.274,99900001.0
2006-04-12 03:08:00,143.28,143.291,143.268,143.291,61100000.0
2006-04-12 03:09:00,143.301,143.316,143.295,143.312,113799998.0
2006-04-12 03:10:00,143.321,143.342,143.315,143.339,131899999.0
2006-04-12 03:11:00,143.346,143.348,143.338,143.348,116699997.0
2006-04-12 03:12:00,143.343,143.349,143.329,143.329,93799999.0
2006-04-12 03:13:00,143.334,143.342,143.326,143.326,122899998.0
2006-04-12 03:14:00,143.319,143.336,143.318,143.336,72999999.0
2006-04-12 03:15:00,143.332,143.355,143.332,143.355,80700002.0
2006-04-12 03:16:00,143.363,143.381,143.358,143.381,113800000.0
2006-04-12 03:17:00,143.396,143.419,143.396,143.415,80699998.0
2006-04-12 03:18:00,143.41,143.417,143.398,143.407,80300000.0
2006-04-12 03:19:00,143.387,143.387,143.378,143.378,16800000.0
2006-04-12 03:20:00,143.364,143.37,143.345,143.345,65700000.0
2006-04-12 03:21:00,143.357,143.369,143.355,143.358,75599999.0
2006-04-12 03:22:00,143.355,143.356,143.339,143.35,112100001.0
2006-04-12 03:23:00,143.347,143.363,143.347,143.35,67000000.0
2006-04-12 03:24:00,143.343,143.343,143.333,143.336,162300002.0
2006-04-12 03:25:00,143.337,143.359,143.332,143.356,202400006.0
2006-04-12 03:26:00,143.358,143.358,143.345,143.356,90400003.0
2006-04-12 03:27:00,143.358,143.37,143.357,143.37,69899999.0
2006-04-12 03:28:00,143.38,143.38,143.353,143.355,90800002.0
2006-04-12 03:29:00,143.355,143.355,143.344,143.349,88300000.0
2006-04-12 03:30:00,143.343,143.367,143.343,143.367,83700001.0
2006-04-12 03:31:00,143.354,143.356,143.346,143.348,55500000.0
2006-04-12 03:32:00,143.355,143.373,143.354,143.371,56700000.0
2006-04-12 03:33:00,143.373,143.375,143.36,143.366,101800001.0
2006-04-12 03:34:00,143.357,143.373,143.357,143.373,113199999.0
2006-04-12 03:35:00,143.376,143.382,143.352,143.363,80300001.0
2006-04-12 03:36:00,143.355,143.367,143.355,143.36,51800001.0
2006-04-12 03:37:00,143.36,143.366,143.343,143.343,122300001.0
2006-04-12 03:38:00,143.351,143.359,143.339,143.352,127900000.0
2006-04-12 03:39:00,143.359,143.367,143.35,143.367,40799999.0
2006-04-12 03:40:00,143.364,143.375,143.363,143.37,55999999.0
2006-04-12 03:41:00,143.365,143.372,143.364,143.371,83600001.0
2006-04-12 03:42:00,143.364,143.373,143.362,143.373,100499999.0
2006-04-12 03:43:00,143.369,143.378,143.368,143.378,55900000.0
2006-04-12 03:44:00,143.389,143.409,143.383,143.399,89199999.0
2006-04-12 03:45:00,143.399,143.417,143.399,143.417,20800000.0
2006-04-12 03:46:00,143.423,143.423,143.417,143.423,41100000.0
2006-04-12 03:47:00,143.421,143.436,143.421,143.428,84400000.0
2006-04-12 03:48:00,143.426,143.432,143.418,143.432,93600001.0
2006-04-12 03:49:00,143.419,143.419,143.401,143.409,38400000.0
2006-04-12 03:50:00,143.409,143.411,143.392,143.392,45000000.0
2006-04-12 03:51:00,143.4,143.406,143.387,143.4,44700000.0
2006-04-12 03:52:00,143.402,143.404,143.391,143.394,104999999.0
2006-04-12 03:53:00,143.389,143.396,143.383,143.39,98899999.0
2006-04-12 03:54:00,143.39,143.397,143.388,143.395,93699999.0
2006-04-12 03:55:00,143.391,143.403,143.385,143.403,101399999.0
2006-04-12 03:56:00,143.404,143.417,143.397,143.405,97999999.0
2006-04-12 03:57:00,143.415,143.422,143.415,143.42,40999999.0
2006-04-12 03:58:00,143.421,143.423,143.415,143.415,50700000.0
2006-04-12 03:59:00,143.41,143.414,143.41,143.411,51099999.0
2006-04-12 04:00:00,143.42,143.426,143.42,143.422,157699996.0
2006-04-12 04:01:00,143.423,143.432,143.423,143.43,163500004.0
2006-04-12 04:02:00,143.426,143.429,143.425,143.429,20800000.0
2006-04-12 04:03:00,143.442,143.448,143.442,143.448,65499999.0
2006-04-12 04:04:00,143.449,143.451,143.433,143.451,130799997.0
2006-04-12 04:05:00,143.448,143.448,143.431,143.445,79599998.0
2006-04-12 04:06:00,143.44,143.44,143.406,143.406,34199999.0
2006-04-12 04:07:00,143.409,143.425,143.403,143.425,103800000.0
2006-04-12 04:08:00,143.441,143.441,143.429,143.432,159200001.0
2006-04-12 04:09:00,143.425,143.441,143.425,143.431,183399998.0
2006-04-12 04:10:00,143.428,143.428,143.42,143.421,49199999.0
2006-04-12 04:11:00,143.417,143.427,143.417,143.427,42199998.0
2006-04-12 04:12:00,143.418,143.418,143.404,143.404,130100003.0
2006-04-12 04:13:00,143.403,143.403,143.387,143.389,33100000.0
2006-04-12 04:14:00,143.387,143.416,143.386,143.405,108200000.0
2006-04-12 04:15:00,143.408,143.427,143.408,143.421,68700001.0
2006-04-12 04:16:00,143.418,143.42,143.4,143.4,66000000.0
2006-04-12 04:17:00,143.408,143.427,143.405,143.427,53900000.0
2006-04-12 04:18:00,143.422,143.441,143.422,143.441,39000000.0
2006-04-12 04:19:00,143.44,143.441,143.431,143.439,84199998.0
2006-04-12 04:20:00,143.442,143.442,143.426,143.43,142200003.0
2006-04-12 04:21:00,143.443,143.455,143.442,143.455,128499999.0
2006-04-12 04:22:00,143.456,143.461,143.442,143.448,164299998.0
2006-04-12 04:23:00,143.445,143.456,143.441,143.446,51100000.0
2006-04-12 04:24:00,143.443,143.443,143.442,143.442,37900000.0
2006-04-12 04:25:00,143.439,143.449,143.439,143.442,58900000.0
2006-04-12 04:26:00,143.44,143.445,143.435,143.44,60700002.0
2006-04-12 04:27:00,143.44,143.44,143.425,143.44,41599999.0
2006-04-12 04:28:00,143.44,143.445,143.435,143.44,78100001.0
2006-04-12 04:29:00,143.435,143.445,143.432,143.438,73800000.0
2006-04-12 04:30:00,143.449,143.449,143.441,143.441,47200000.0
2006-04-12 04:31:00,143.435,143.45,143.434,143.448,73399999.0
2006-04-12 04:32:00,143.452,143.452,143.434,143.445,97500000.0
2006-04-12 04:33:00,143.449,143.454,143.444,143.448,91099997.0
2006-04-12 04:34:00,143.456,143.46,143.442,143.444,55800000.0
2006-04-12 04:35:00,143.45,143.47,143.45,143.47,39200000.0
2006-04-12 04:36:00,143.467,143.472,143.465,143.472,179300004.0
2006-04-12 04:37:00,143.458,143.458,143.441,143.452,64800001.0
2006-04-12 04:38:00,143.458,143.458,143.445,143.445,47200000.0
2006-04-12 04:39:00,143.444,143.455,143.441,143.441,89100000.0
2006-04-12 04:40:00,143.45,143.45,143.442,143.445,34300000.0
2006-04-12 04:41:00,143.442,143.447,143.432,143.447,45200000.0
2006-04-12 04:42:00,143.439,143.449,143.439,143.442,59200000.0
2006-04-12 04:43:00,143.448,143.451,143.44,143.442,22400000.0
2006-04-12 04:44:00,143.439,143.449,143.431,143.431,55900001.0
2006-04-12 04:45:00,143.438,143.457,143.438,143.453,162699997.0
2006-04-12 04:46:00,143.458,143.458,143.441,143.444,35500000.0
2006-04-12 04:47:00,143.458,143.458,143.45,143.458,123299999.0
2006-04-12 04:48:00,143.452,143.461,143.452,143.455,94300002.0
2006-04-12 04:49:00,143.455,143.463,143.449,143.461,140900003.0
2006-04-12 04:50:00,143.463,143.469,143.458,143.469,115700000.0
2006-04-12 04:51:00,143.463,143.463,143.462,143.462,38500001.0
2006-04-12 04:52:00,143.469,143.469,143.461,143.461,18400000.0
2006-04-12 04:53:00,143.466,143.466,143.464,143.464,5800000.0
2006-04-12 04:54:00,143.46,143.461,143.451,143.453,73100001.0
2006-04-12 04:55:00,143.447,143.454,143.447,143.45,60000000.0
2006-04-12 04:56:00,143.448,143.452,143.435,143.435,105900000.0
2006-04-12 04:57:00,143.437,143.451,143.437,143.451,101899999.0
2006-04-12 04:58:00,143.452,143.455,143.448,143.449,91099998.0
2006-04-12 04:59:00,143.45,143.466,143.45,143.462,118200001.0
2006-04-12 05:00:00,143.462,143.462,143.444,143.444,42300000.0
2006-04-12 05:01:00,143.44,143.463,143.44,143.458,146099998.0
2006-04-12 05:02:00,143.465,143.47,143.455,143.455,87200000.0
2006-04-12 05:03:00,143.462,143.462,143.447,143.447,98200002.0
2006-04-12 05:04:00,143.445,143.459,143.445,143.45,95800001.0
2006-04-12 05:05:00,143.459,143.487,143.459,143.487,45600000.0
2006-04-12 05:06:00,143.477,143.493,143.477,143.485,118100003.0
2006-04-12 05:07:00,143.48,143.499,143.48,143.493,134400000.0
2006-04-12 05:08:00,143.489,143.489,143.476,143.488,55300001.0
2006-04-12 05:09:00,143.5,143.503,143.497,143.503,141699999.0
2006-04-12 05:10:00,143.493,143.493,143.485,143.488,60500000.0
2006-04-12 05:11:00,143.496,143.496,143.48,143.49,171100002.0
2006-04-12 05:12:00,143.491,143.495,143.488,143.495,47099999.0
2006-04-12 05:13:00,143.5,143.511,143.488,143.511,70599999.0
2006-04-12 05:14:00,143.512,143.512,143.5,143.507,108500001.0
2006-04-12 05:15:00,143.511,143.511,143.504,143.504,13600000.0
2006-04-12 05:16:00,143.495,143.503,143.492,143.503,120200003.0
2006-04-12 05:17:00,143.493,143.509,143.493,143.495,71300002.0
2006-04-12 05:18:00,143.502,143.511,143.502,143.507,75900002.0
2006-04-12 05:19:00,143.507,143.516,143.494,143.503,122099998.0
2006-04-12 05:20:00,143.514,143.518,143.499,143.501,64000000.0
2006-04-12 05:21:00,143.502,143.524,143.502,143.503,162600000.0
2006-04-12 05:22:00,143.511,143.518,143.506,143.506,62200000.0
2006-04-12 05:23:00,143.489,143.503,143.489,143.503,85500002.0
2006-04-12 05:24:00,143.497,143.497,143.487,143.497,106200004.0
2006-04-12 05:25:00,143.496,143.515,143.492,143.515,84899999.0
2006-04-12 05:26:00,143.515,143.515,143.502,143.502,39400001.0
2006-04-12 05:27:00,143.5,143.5,143.485,143.492,160000000.0
2006-04-12 05:28:00,143.494,143.51,143.494,143.51,95499999.0
2006-04-12 05:29:00,143.523,143.53,143.507,143.53,50399999.0
2006-04-12 05:30:00,143.525,143.533,143.52,143.52,40500000.0
2006-04-12 05:31:00,143.522,143.525,143.521,143.525,35300000.0
2006-04-12 05:32:00,143.52,143.52,143.512,143.512,18000000.0
2006-04-12 05:33:00,143.523,143.523,143.509,143.517,91999999.0
2006-04-12 05:34:00,143.509,143.513,143.509,143.513,21300000.0
2006-04-12 05:35:00,143.515,143.521,143.506,143.511,110599998.0
2006-04-12 05:36:00,143.515,143.53,143.515,143.53,88700001.0
2006-04-12 05:37:00,143.512,143.528,143.512,143.523,67199999.0
2006-04-12 05:38:00,143.524,143.528,143.512,143.52,154800000.0
2006-04-12 05:39:00,143.515,143.515,143.515,143.515,46700001.0
2006-04-12 05:40:00,143.513,143.529,143.512,143.529,99599999.0
2006-04-12 05:41:00,143.525,143.526,143.514,143.514,102200000.0
2006-04-12 05:42:00,143.51,143.522,143.51,143.522,69100001.0
2006-04-12 05:43:00,143.527,143.527,143.515,143.515,66400001.0
2006-04-12 05:44:00,143.52,143.539,143.52,143.528,79200000.0
2006-04-12 05:45:00,143.526,143.526,143.511,143.525,30600000.0
2006-04-12 05:46:00,143.516,143.525,143.505,143.522,91000000.0
2006-04-12 05:47:00,143.523,143.536,143.523,143.532,86800000.0
2006-04-12 05:48:00,143.535,143.54,143.53,143.539,99100000.0
2006-04-12 05:49:00,143.547,143.556,143.545,143.545,79799999.0
2006-04-12 05:50:00,143.548,143.56,143.548,143.555,69200001.0
2006-04-12 05:51:00,143.553,143.557,143.552,143.552,86299999.0
2006-04-12 05:52:00,143.548,143.564,143.548,143.556,174900001.0
2006-04-12 05:53:00,143.564,143.596,143.564,143.575,146600000.0
2006-04-12 05:54:00,143.575,143.576,143.571,143.572,140600003.0
2006-04-12 05:55:00,143.566,143.566,143.553,143.553,14300000.0
2006-04-12 05:56:00,143.555,143.56,143.544,143.544,37300000.0
2006-04-12 05:57:00,143.559,143.559,143.556,143.556,38699999.0
2006-04-12 05:58:00,143.558,143.558,143.541,143.552,123799999.0
2006-04-12 05:59:00,143.555,143.571,143.555,143.56,109099997.0
2006-04-12 06:00:00,143.552,143.564,143.545,143.553,155899997.0
2006-04-12 06:01:00,143.552,143.564,143.552,143.56,134200005.0
2006-04-12 06:02:00,143.565,143.576,143.565,143.576,121999996.0
2006-04-12 06:03:00,143.573,143.573,143.565,143.565,131699999.0
2006-04-12 06:04:00,143.569,143.576,143.569,143.576,13600000.0
2006-04-12 06:05:00,143.587,143.588,143.569,143.583,92300000.0
2006-04-12 06:06:00,143.579,143.581,143.569,143.573,115200000.0
2006-04-12 06:07:00,143.566,143.578,143.557,143.57,100800000.0
2006-04-12 06:08:00,143.575,143.575,143.552,143.56,60999999.0
2006-04-12 06:09:00,143.558,143.562,143.542,143.555,116500000.0
2006-04-12 06:10:00,143.548,143.553,143.543,143.548,104500001.0
2006-04-12 06:11:00,143.545,143.545,143.526,143.537,98700000.0
2006-04-12 06:12:00,143.53,143.544,143.53,143.544,70300000.0
2006-04-12 06:13:00,143.536,143.547,143.535,143.536,44800000.0
2006-04-12 06:14:00,143.542,143.542,143.531,143.531,36800000.0
2006-04-12 06:15:00,143.539,143.539,143.521,143.521,84799999.0
2006-04-12 06:16:00,143.522,143.529,143.511,143.512,43000000.0
2006-04-12 06:17:00,143.513,143.522,143.513,143.52,21800000.0
2006-04-12 06:18:00,143.505,143.513,143.505,143.513,41400000.0
2006-04-12 06:19:00,143.525,143.525,143.511,143.514,111599999.0
2006-04-12 06:20:00,143.514,143.531,143.514,143.531,35400000.0
2006-04-12 06:21:00,143.525,143.535,143.511,143.535,148600001.0
2006-04-12 06:22:00,143.534,143.542,143.533,143.533,41200000.0
2006-04-12 06:23:00,143.544,143.547,143.525,143.547,105699998.0
2006-04-12 06:24:00,143.546,143.546,143.544,143.544,32000000.0
2006-04-12 06:25:00,143.547,143.552,143.54,143.55,61300001.0
2006-04-12 06:26:00,143.548,143.548,143.536,143.538,90000001.0
2006-04-12 06:27:00,143.549,143.549,143.533,143.54,83000002.0
2006-04-12 06:28:00,143.538,143.538,143.513,143.513,184400003.0
2006-04-12 06:29:00,143.525,143.542,143.525,143.535,79500001.0
2006-04-12 06:30:00,143.535,143.535,143.527,143.527,72200000.0
2006-04-12 06:31:00,143.539,143.539,143.525,143.534,184500002.0
2006-04-12 06:32:00,143.535,143.537,143.526,143.528,104700002.0
2006-04-12 06:33:00,143.532,143.538,143.528,143.528,71999999.0
2006-04-12 06:34:00,143.521,143.521,143.517,143.517,6300000.0
2006-04-12 06:35:00,143.52,143.525,143.52,143.52,29500000.0
2006-04-12 06:36:00,143.522,143.522,143.509,143.512,84300001.0
2006-04-12 06:37:00,143.515,143.515,143.507,143.507,50699999.0
2006-04-12 06:38:00,143.504,143.504,143.488,143.498,67600000.0
2006-04-12 06:39:00,143.505,143.505,143.5,143.5,43600000.0
2006-04-12 06:40:00,143.495,143.503,143.492,143.494,114400000.0
2006-04-12 06:41:00,143.493,143.506,143.493,143.506,73000000.0
2006-04-12 06:42:00,143.504,143.525,143.498,143.523,37599999.0
2006-04-12 06:43:00,143.53,143.534,143.52,143.533,114700003.0
2006-04-12 06:44:00,143.541,143.541,143.527,143.528,118099999.0
2006-04-12 06:45:00,143.531,143.54,143.528,143.532,44800000.0
2006-04-12 06:46:00,143.523,143.528,143.513,143.516,55800000.0
2006-04-12 06:47:00,143.528,143.532,143.528,143.532,68899998.0
2006-04-12 06:48:00,143.54,143.54,143.515,143.515,112599999.0
2006-04-12 06:49:00,143.515,143.515,143.515,143.515,800000.0
2006-04-12 06:50:00,143.513,143.524,143.511,143.516,106999997.0
2006-04-12 06:51:00,143.512,143.521,143.507,143.518,142799999.0
2006-04-12 06:52:00,143.518,143.525,143.51,143.51,183099998.0
2006-04-12 06:53:00,143.514,143.519,143.511,143.519,104499999.0
2006-04-12 06:54:00,143.519,143.53,143.515,143.515,87999998.0
2006-04-12 06:55:00,143.515,143.523,143.515,143.518,42900000.0
2006-04-12 06:56:00,143.525,143.525,143.513,143.52,113800000.0
2006-04-12 06:57:00,143.52,143.52,143.512,143.52,134400002.0
2006-04-12 06:58:00,143.523,143.54,143.516,143.54,152399999.0
2006-04-12 06:59:00,143.545,143.546,143.531,143.539,93600000.0
2006-04-12 07:00:00,143.552,143.559,143.543,143.549,174900001.0
2006-04-12 07:01:00,143.553,143.577,143.553,143.57,47700000.0
2006-04-12 07:02:00,143.562,143.594,143.559,143.585,69700000.0
2006-04-12 07:03:00,143.6,143.619,143.596,143.619,84399999.0
2006-04-12 07:04:00,143.623,143.623,143.609,143.609,89700001.0
2006-04-12 07:05:00,143.593,143.611,143.593,143.607,97699997.0
2006-04-12 07:06:00,143.609,143.609,143.6,143.6,139800002.0
2006-04-12 07:07:00,143.603,143.606,143.595,143.6,42500000.0
2006-04-12 07:08:00,143.599,143.6,143.586,143.599,87700000.0
2006-04-12 07:09:00,143.6,143.606,143.593,143.593,34400000.0
2006-04-12 07:10:00,143.589,143.595,143.582,143.595,143800002.0
2006-04-12 07:11:00,143.592,143.597,143.586,143.594,195700000.0
2006-04-12 07:12:00,143.591,143.592,143.582,143.585,118199999.0
2006-04-12 07:13:00,143.579,143.587,143.576,143.587,65500000.0
2006-04-12 07:14:00,143.582,143.59,143.58,143.59,62600000.0
2006-04-12 07:15:00,143.584,143.6,143.584,143.588,132399998.0
2006-04-12 07:16:00,143.588,143.597,143.583,143.583,79800000.0
2006-04-12 07:17:00,143.578,143.596,143.576,143.596,36800000.0
2006-04-12 07:18:00,143.594,143.597,143.585,143.585,28000000.0
2006-04-12 07:19:00,143.571,143.591,143.57,143.591,132600001.0
2006-04-12 07:20:00,143.576,143.579,143.567,143.579,75199998.0
2006-04-12 07:21:00,143.576,143.578,143.569,143.57,58200001.0
2006-04-12 07:22:00,143.572,143.576,143.569,143.573,94999999.0
2006-04-12 07:23:00,143.583,143.583,143.572,143.574,90400000.0
2006-04-12 07:24:00,143.567,143.58,143.565,143.572,102899999.0
2006-04-12 07:25:00,143.565,143.572,143.55,143.553,91899999.0
2006-04-12 07:26:00,143.56,143.563,143.544,143.549,97400002.0
2006-04-12 07:27:00,143.545,143.545,143.529,143.529,75500001.0
2006-04-12 07:28:00,143.539,143.542,143.515,143.515,108600000.0
2006-04-12 07:29:00,143.52,143.545,143.52,143.54,70999999.0
2006-04-12 07:30:00,143.54,143.545,143.518,143.52,123900000.0
2006-04-12 07:31:00,143.517,143.517,143.497,143.497,109500000.0
2006-04-12 07:32:00,143.489,143.498,143.489,143.493,92900002.0
2006-04-12 07:33:00,143.489,143.492,143.482,143.482,86100001.0
2006-04-12 07:34:00,143.498,143.512,143.495,143.512,85300000.0
2006-04-12 07:35:00,143.508,143.511,143.481,143.494,64600000.0
2006-04-12 07:36:00,143.507,143.519,143.502,143.515,181300002.0
2006-04-12 07:37:00,143.501,143.51,143.498,143.498,131600000.0
2006-04-12 07:38:00,143.498,143.517,143.497,143.508,91899999.0
2006-04-12 07:39:00,143.507,143.52,143.498,143.51,54100000.0
2006-04-12 07:40:00,143.503,143.541,143.502,143.518,109100000.0
2006-04-12 07:41:00,143.505,143.517,143.503,143.503,103700002.0
2006-04-12 07:42:00,143.496,143.521,143.496,143.511,81799999.0
2006-04-12 07:43:00,143.508,143.515,143.505,143.513,67700000.0
2006-04-12 07:44:00,143.521,143.537,143.521,143.526,64699999.0
2006-04-12 07:45:00,143.515,143.517,143.507,143.507,115899998.0
2006-04-12 07:46:00,143.509,143.523,143.509,143.513,68799999.0
2006-04-12 07:47:00,143.505,143.505,143.488,143.495,70699998.0
2006-04-12 07:48:00,143.498,143.498,143.49,143.49,64899999.0
2006-04-12 07:49:00,143.49,143.49,143.49,143.49,24600000.0
2006-04-12 07:50:00,143.488,143.507,143.481,143.507,74700001.0
2006-04-12 07:51:00,143.507,143.514,143.507,143.51,155800004.0
2006-04-12 07:52:00,143.518,143.518,143.502,143.505,96699999.0
2006-04-12 07:53:00,143.515,143.522,143.515,143.519,30400000.0
2006-04-12 07:54:00,143.503,143.513,143.503,143.51,122599998.0
2006-04-12 07:55:00,143.51,143.516,143.504,143.507,41400000.0
2006-04-12 07:56:00,143.502,143.51,143.495,143.495,65799998.0
2006-04-12 07:57:00,143.503,143.513,143.5,143.5,128799999.0
2006-04-12 07:58:00,143.522,143.546,143.522,143.54,100099999.0
2006-04-12 07:59:00,143.539,143.58,143.539,143.58,53200000.0
2006-04-12 08:00:00,143.574,143.574,143.537,143.537,103600000.0
2006-04-12 08:01:00,143.532,143.532,143.522,143.523,32100000.0
2006-04-12 08:02:00,143.531,143.538,143.524,143.537,64799999.0
2006-04-12 08:03:00,143.536,143.555,143.536,143.555,127600002.0
2006-04-12 08:04:00,143.564,143.569,143.541,143.541,117499999.0
2006-04-12 08:05:00,143.534,143.546,143.529,143.538,120899997.0
2006-04-12 08:06:00,143.54,143.576,143.54,143.576,87600000.0
2006-04-12 08:07:00,143.564,143.564,143.536,143.537,67600000.0
2006-04-12 08:08:00,143.541,143.542,143.525,143.525,87100000.0
2006-04-12 08:09:00,143.523,143.525,143.522,143.522,48800000.0
2006-04-12 08:10:00,143.524,143.524,143.511,143.512,43899999.0
2006-04-12 08:11:00,143.514,143.515,143.508,143.508,36900000.0
2006-04-12 08:12:00,143.508,143.508,143.499,143.503,144000002.0
2006-04-12 08:13:00,143.495,143.507,143.492,143.492,53799999.0
2006-04-12 08:14:00,143.483,143.505,143.483,143.505,79900001.0
2006-04-12 08:15:00,143.514,143.525,143.506,143.506,98700001.0
2006-04-12 08:16:00,143.5,143.505,143.5,143.505,36500000.0
2006-04-12 08:17:00,143.5,143.5,143.5,143.5,14800000.0
2006-04-12 08:18:00,143.487,143.501,143.487,143.497,69200001.0
2006-04-12 08:19:00,143.51,143.533,143.51,143.51,133899998.0
2006-04-12 08:20:00,143.53,143.539,143.523,143.523,74500000.0
2006-04-12 08:21:00,143.523,143.529,143.518,143.52,107900000.0
2006-04-12 08:22:00,143.516,143.517,143.51,143.51,56000000.0
2006-04-12 08:23:00,143.502,143.514,143.502,143.504,149999998.0
2006-04-12 08:24:00,143.5,143.51,143.498,143.508,61000000.0
2006-04-12 08:25:00,143.501,143.508,143.481,143.487,76000000.0
2006-04-12 08:26:00,143.492,143.494,143.479,143.494,65900000.0
2006-04-12 08:27:00,143.489,143.523,143.488,143.506,136599999.0
2006-04-12 08:28:00,143.512,143.518,143.505,143.509,137400002.0
2006-04-12 08:29:00,143.516,143.516,143.503,143.503,112300000.0
2006-04-12 08:30:00,143.497,143.497,143.476,143.477,120099997.0
2006-04-12 08:31:00,143.481,143.487,143.474,143.474,108000001.0
2006-04-12 08:32:00,143.474,143.497,143.472,143.496,80999999.0
2006-04-12 08:33:00,143.48,143.482,143.475,143.475,51999999.0
2006-04-12 08:34:00,143.468,143.468,143.449,143.457,101800000.0
2006-04-12 08:35:00,143.441,143.441,143.429,143.437,43300000.0
2006-04-12 08:36:00,143.448,143.451,143.437,143.44,94600001.0
2006-04-12 08:37:00,143.447,143.447,143.421,143.43,117500000.0
2006-04-12 08:38:00,143.431,143.438,143.43,143.438,58400000.0
2006-04-12 08:39:00,143.442,143.451,143.44,143.447,84700002.0
2006-04-12 08:40:00,143.444,143.455,143.444,143.455,87199999.0
2006-04-12 08:41:00,143.448,143.458,143.43,143.458,131099999.0
2006-04-12 08:42:00,143.46,143.501,143.456,143.501,64200000.0
2006-04-12 08:43:00,143.523,143.539,143.514,143.527,104200000.0
2006-04-12 08:44:00,143.525,143.538,143.502,143.538,167400004.0
2006-04-12 08:45:00,143.541,143.541,143.512,143.512,82799999.0
2006-04-12 08:46:00,143.517,143.54,143.517,143.54,28800000.0
2006-04-12 08:47:00,143.519,143.519,143.516,143.516,24100000.0
2006-04-12 08:48:00,143.509,143.528,143.508,143.512,79000001.0
2006-04-12 08:49:00,143.495,143.516,143.486,143.486,93599998.0
2006-04-12 08:50:00,143.485,143.485,143.47,143.484,165699999.0
2006-04-12 08:51:00,143.485,143.485,143.463,143.481,103300002.0
2006-04-12 08:52:00,143.476,143.49,143.465,143.483,91899999.0
2006-04-12 08:53:00,143.467,143.467,143.434,143.44,91199999.0
2006-04-12 08:54:00,143.438,143.446,143.438,143.442,78000002.0
2006-04-12 08:55:00,143.438,143.44,143.42,143.44,48700000.0
2006-04-12 08:56:00,143.444,143.446,143.436,143.44,90299999.0
2006-04-12 08:57:00,143.438,143.448,143.43,143.433,142300000.0
2006-04-12 08:58:00,143.442,143.465,143.442,143.454,64700000.0
2006-04-12 08:59:00,143.46,143.464,143.446,143.46,149300000.0
2006-04-12 09:00:00,143.453,143.464,143.453,143.454,41999999.0
2006-04-12 09:01:00,143.456,143.465,143.447,143.447,34700000.0
2006-04-12 09:02:00,143.429,143.429,143.406,143.414,56399999.0
2006-04-12 09:03:00,143.408,143.408,143.386,143.396,172499999.0
2006-04-12 09:04:00,143.395,143.399,143.38,143.392,67999999.0
2006-04-12 09:05:00,143.389,143.389,143.379,143.387,154200004.0
2006-04-12 09:06:00,143.383,143.418,143.383,143.412,61300000.0
2006-04-12 09:07:00,143.408,143.42,143.408,143.42,118199997.0
2006-04-12 09:08:00,143.413,143.413,143.376,143.38,84800000.0
2006-04-12 09:09:00,143.378,143.396,143.372,143.391,88500002.0
2006-04-12 09:10:00,143.372,143.378,143.363,143.378,34100000.0
2006-04-12 09:11:00,143.39,143.4,143.385,143.4,94000003.0
2006-04-12 09:12:00,143.393,143.411,143.391,143.407,185499997.0
2006-04-12 09:13:00,143.403,143.412,143.394,143.412,55300000.0
2006-04-12 09:14:00,143.418,143.427,143.403,143.403,98400001.0
2006-04-12 09:15:00,143.401,143.402,143.385,143.392,62300000.0
2006-04-12 09:16:00,143.402,143.402,143.381,143.385,47700000.0
2006-04-12 09:17:00,143.385,143.386,143.369,143.369,86800001.0
2006-04-12 09:18:00,143.366,143.366,143.353,143.36,74600000.0
2006-04-12 09:19:00,143.358,143.392,143.358,143.392,112300000.0
2006-04-12 09:20:00,143.388,143.402,143.386,143.393,140400004.0
2006-04-12 09:21:00,143.393,143.408,143.393,143.408,172699999.0
2006-04-12 09:22:00,143.405,143.412,143.399,143.412,135899998.0
2006-04-12 09:23:00,143.411,143.417,143.4,143.415,104499998.0
2006-04-12 09:24:00,143.415,143.427,143.405,143.427,179199998.0
2006-04-12 09:25:00,143.443,143.46,143.443,143.452,50699999.0
2006-04-12 09:26:00,143.445,143.449,143.431,143.442,76600000.0
2006-04-12 09:27:00,143.442,143.455,143.424,143.455,25200000.0
2006-04-12 09:28:00,143.45,143.45,143.437,143.448,155800004.0
2006-04-12 09:29:00,143.457,143.457,143.448,143.448,93800000.0
2006-04-12 09:30:00,143.457,143.474,143.457,143.474,127600001.0
2006-04-12 09:31:00,143.479,143.483,143.474,143.477,104500000.0
2006-04-12 09:32:00,143.481,143.509,143.481,143.485,131100001.0
2006-04-12 09:33:00,143.485,143.506,143.485,143.506,79300000.0
2006-04-12 09:34:00,143.511,143.526,143.498,143.498,120600003.0
2006-04-12 09:35:00,143.489,143.509,143.485,143.509,123999999.0
2006-04-12 09:36:00,143.518,143.543,143.506,143.543,87099998.0
2006-04-12 09:37:00,143.525,143.525,143.504,143.509,153400000.0
2006-04-12 09:38:00,143.501,143.502,143.488,143.502,81299999.0
2006-04-12 09:39:00,143.505,143.513,143.505,143.505,244999997.0
2006-04-12 09:40:00,143.51,143.514,143.482,143.497,119500000.0
2006-04-12 09:41:00,143.517,143.523,143.515,143.522,110199999.0
2006-04-12 09:42:00,143.53,143.532,143.522,143.532,58100000.0
2006-04-12 09:43:00,143.523,143.538,143.521,143.521,64800000.0
2006-04-12 09:44:00,143.519,143.529,143.513,143.513,74500000.0
2006-04-12 09:45:00,143.516,143.527,143.516,143.521,99099998.0
2006-04-12 09:46:00,143.522,143.526,143.511,143.511,38700000.0
2006-04-12 09:47:00,143.51,143.515,143.502,143.508,67000001.0
2006-04-12 09:48:00,143.505,143.505,143.498,143.501,97899998.0
2006-04-12 09:49:00,143.515,143.524,143.506,143.506,130100001.0
2006-04-12 09:50:00,143.505,143.527,143.505,143.522,84899999.0
2006-04-12 09:51:00,143.53,143.532,143.523,143.531,105500002.0
2006-04-12 09:52:00,143.529,143.545,143.525,143.531,118900000.0
2006-04-12 09:53:00,143.547,143.563,143.547,143.563,23600000.0
2006-04-12 09:54:00,143.573,143.575,143.553,143.56,174100002.0
2006-04-12 09:55:00,143.553,143.625,143.553,143.61,163400000.0
2006-04-12 09:56:00,143.607,143.618,143.603,143.618,143500003.0
2006-04-12 09:57:00,143.626,143.629,143.62,143.629,166799998.0
2006-04-12 09:58:00,143.63,143.683,143.63,143.683,36600000.0
2006-04-12 09:59:00,143.677,143.692,143.677,143.692,67300000.0
2006-04-12 10:00:00,143.683,143.688,143.675,143.685,58499999.0
2006-04-12 10:01:00,143.673,143.698,143.673,143.692,87800000.0
2006-04-12 10:02:00,143.687,143.688,143.678,143.683,64400000.0
2006-04-12 10:03:00,143.667,143.677,143.667,143.67,67399999.0
2006-04-12 10:04:00,143.681,143.681,143.669,143.669,14400000.0
2006-04-12 10:05:00,143.651,143.673,143.651,143.669,73200001.0
2006-04-12 10:06:00,143.665,143.667,143.658,143.66,120700001.0
2006-04-12 10:07:00,143.667,143.686,143.667,143.674,60899999.0
2006-04-12 10:08:00,143.682,143.682,143.668,143.668,78800001.0
2006-04-12 10:09:00,143.669,143.685,143.669,143.68,130799998.0
2006-04-12 10:10:00,143.683,143.684,143.672,143.68,170800002.0
2006-04-12 10:11:00,143.685,143.695,143.685,143.689,75100000.0
2006-04-12 10:12:00,143.692,143.703,143.691,143.699,82000000.0
2006-04-12 10:13:00,143.703,143.711,143.693,143.704,157200004.0
2006-04-12 10:14:00,143.699,143.699,143.693,143.693,16900000.0
2006-04-12 10:15:00,143.685,143.691,143.678,143.68,54700000.0
2006-04-12 10:16:00,143.677,143.684,143.676,143.68,104399999.0
2006-04-12 10:17:00,143.675,143.683,143.666,143.675,94600000.0
2006-04-12 10:18:00,143.671,143.672,143.664,143.664,63199999.0
2006-04-12 10:19:00,143.659,143.663,143.642,143.645,93599997.0
2006-04-12 10:20:00,143.631,143.642,143.627,143.642,194300003.0
2006-04-12 10:21:00,143.642,143.642,143.625,143.634,52699999.0
2006-04-12 10:22:00,143.634,143.643,143.625,143.643,132999999.0
2006-04-12 10:23:00,143.645,143.645,143.619,143.619,59500000.0
2006-04-12 10:24:00,143.614,143.614,143.582,143.582,44599999.0
2006-04-12 10:25:00,143.588,143.603,143.575,143.603,56200000.0
2006-04-12 10:26:00,143.6,143.604,143.591,143.6,106900002.0
2006-04-12 10:27:00,143.611,143.611,143.597,143.609,50000000.0
2006-04-12 10:28:00,143.595,143.62,143.595,143.62,56199999.0
2006-04-12 10:29:00,143.615,143.615,143.589,143.6,184399996.0
2006-04-12 10:30:00,143.606,143.641,143.604,143.641,73800001.0
2006-04-12 10:31:00,143.63,143.636,143.609,143.63,90300001.0
2006-04-12 10:32:00,143.628,143.631,143.608,143.625,118000000.0
2006-04-12 10:33:00,143.625,143.635,143.625,143.628,124100001.0
2006-04-12 10:34:00,143.623,143.628,143.61,143.61,121400001.0
2006-04-12 10:35:00,143.613,143.618,143.594,143.607,117499998.0
2006-04-12 10:36:00,143.618,143.627,143.609,143.624,132600000.0
2006-04-12 10:37:00,143.624,143.624,143.607,143.618,112700001.0
2006-04-12 10:38:00,143.625,143.63,143.621,143.621,85900000.0
2006-04-12 10:39:00,143.621,143.621,143.608,143.621,44100001.0
2006-04-12 10:40:00,143.618,143.622,143.6,143.607,83500000.0
2006-04-12 10:41:00,143.586,143.602,143.586,143.599,72900000.0
2006-04-12 10:42:00,143.601,143.607,143.567,143.567,47500000.0
2006-04-12 10:43:00,143.568,143.568,143.538,143.538,119000000.0
2006-04-12 10:44:00,143.538,143.554,143.531,143.554,98700002.0
2006-04-12 10:45:00,143.553,143.563,143.543,143.559,182699998.0
2006-04-12 10:46:00,143.554,143.554,143.53,143.532,89299999.0
2006-04-12 10:47:00,143.525,143.533,143.518,143.52,86300000.0
2006-04-12 10:48:00,143.517,143.538,143.517,143.53,120600001.0
2006-04-12 10:49:00,143.532,143.535,143.497,143.501,107699999.0
2006-04-12 10:50:00,143.505,143.528,143.497,143.528,145200002.0
2006-04-12 10:51:00,143.534,143.534,143.512,143.528,166499997.0
2006-04-12 10:52:00,143.521,143.535,143.518,143.518,73599999.0
2006-04-12 10:53:00,143.523,143.535,143.519,143.519,69499998.0
2006-04-12 10:54:00,143.521,143.549,143.501,143.549,86100000.0
2006-04-12 10:55:00,143.551,143.551,143.522,143.522,163900001.0
2006-04-12 10:56:00,143.536,143.556,143.536,143.55,89700001.0
2006-04-12 10:57:00,143.557,143.557,143.549,143.556,96499998.0
2006-04-12 10:58:00,143.555,143.555,143.542,143.542,37200000.0
2006-04-12 10:59:00,143.543,143.563,143.543,143.561,38900000.0
2006-04-12 11:00:00,143.559,143.559,143.525,143.525,65500000.0
2006-04-12 11:01:00,143.526,143.533,143.52,143.53,122100000.0
2006-04-12 11:02:00,143.521,143.539,143.521,143.53,84400000.0
2006-04-12 11:03:00,143.52,143.52,143.506,143.506,93700000.0
2006-04-12 11:04:00,143.502,143.51,143.497,143.497,89499999.0
2006-04-12 11:05:00,143.508,143.508,143.502,143.502,103900002.0
2006-04-12 11:06:00,143.493,143.493,143.479,143.489,88599999.0
2006-04-12 11:07:00,143.476,143.476,143.458,143.459,55100001.0
2006-04-12 11:08:00,143.455,143.476,143.455,143.463,102299998.0
2006-04-12 11:09:00,143.468,143.505,143.463,143.505,169499998.0
2006-04-12 11:10:00,143.5,143.509,143.494,143.502,101900001.0
2006-04-12 11:11:00,143.5,143.507,143.499,143.507,101800000.0
2006-04-12 11:12:00,143.526,143.534,143.513,143.524,71699999.0
2006-04-12 11:13:00,143.53,143.54,143.525,143.525,89500003.0
2006-04-12 11:14:00,143.515,143.524,143.51,143.515,128600002.0
2006-04-12 11:15:00,143.497,143.505,143.493,143.502,112900000.0
2006-04-12 11:16:00,143.488,143.488,143.455,143.455,90800001.0
2006-04-12 11:17:00,143.457,143.46,143.429,143.429,123999998.0
2006-04-12 11:18:00,143.435,143.444,143.417,143.43,143500000.0
2006-04-12 11:19:00,143.419,143.419,143.372,143.379,110300003.0
2006-04-12 11:20:00,143.378,143.403,143.378,143.379,95100000.0
2006-04-12 11:21:00,143.378,143.382,143.374,143.379,93100002.0
2006-04-12 11:22:00,143.379,143.397,143.379,143.397,102700000.0
2006-04-12 11:23:00,143.394,143.41,143.39,143.41,128399998.0
2006-04-12 11:24:00,143.414,143.414,143.38,143.38,62799999.0
2006-04-12 11:25:00,143.375,143.38,143.33,143.33,68700000.0
2006-04-12 11:26:00,143.312,143.312,143.285,143.293,28800000.0
2006-04-12 11:27:00,143.296,143.329,143.296,143.329,123699999.0
2006-04-12 11:28:00,143.338,143.344,143.323,143.323,27600000.0
2006-04-12 11:29:00,143.323,143.323,143.291,143.291,132000000.0
2006-04-12 11:30:00,143.294,143.306,143.253,143.256,34500000.0
2006-04-12 11:31:00,143.258,143.283,143.258,143.275,79000000.0
2006-04-12 11:32:00,143.268,143.301,143.261,143.301,107199999.0
2006-04-12 11:33:00,143.311,143.322,143.299,143.322,61800001.0
2006-04-12 11:34:00,143.33,143.33,143.298,143.32,107100001.0
2006-04-12 11:35:00,143.33,143.359,143.33,143.35,70000000.0
2006-04-12 11:36:00,143.372,143.372,143.335,143.341,124700000.0
2006-04-12 11:37:00,143.346,143.355,143.327,143.333,102199998.0
2006-04-12 11:38:00,143.332,143.338,143.327,143.332,84300002.0
2006-04-12 11:39:00,143.336,143.348,143.322,143.335,118699999.0
2006-04-12 11:40:00,143.333,143.342,143.333,143.336,28000000.0
2006-04-12 11:41:00,143.337,143.356,143.337,143.35,44100000.0
2006-04-12 11:42:00,143.349,143.354,143.335,143.34,142499998.0
2006-04-12 11:43:00,143.348,143.351,143.338,143.338,109200001.0
2006-04-12 11:44:00,143.342,143.352,143.336,143.352,55200000.0
2006-04-12 11:45:00,143.36,143.394,143.36,143.394,165900003.0
2006-04-12 11:46:00,143.383,143.383,143.353,143.353,94500001.0
2006-04-12 11:47:00,143.352,143.369,143.352,143.359,88800000.0
2006-04-12 11:48:00,143.365,143.369,143.358,143.365,139599998.0
2006-04-12 11:49:00,143.358,143.379,143.353,143.376,96000000.0
2006-04-12 11:50:00,143.365,143.387,143.365,143.387,106799998.0
2006-04-12 11:51:00,143.39,143.395,143.38,143.388,91000000.0
2006-04-12 11:52:00,143.368,143.372,143.361,143.369,56000000.0
2006-04-12 11:53:00,143.371,143.384,143.371,143.376,52300000.0
2006-04-12 11:54:00,143.378,143.382,143.374,143.38,48400000.0
2006-04-12 11:55:00,143.38,143.38,143.358,143.374,106900000.0
2006-04-12 11:56:00,143.375,143.375,143.355,143.372,81899999.0
2006-04-12 11:57:00,143.375,143.375,143.358,143.365,68700001.0
2006-04-12 11:58:00,143.365,143.377,143.365,143.377,69600000.0
2006-04-12 11:59:00,143.38,143.39,143.376,143.38,117900000.0
2006-04-12 12:00:00,143.377,143.386,143.371,143.383,103899999.0
2006-04-12 12:01:00,143.386,143.389,143.375,143.382,93400000.0
2006-04-12 12:02:00,143.39,143.399,143.38,143.384,96500001.0
2006-04-12 12:03:00,143.395,143.4,143.388,143.4,161100000.0
2006-04-12 12:04:00,143.407,143.407,143.391,143.398,50500001.0
2006-04-12 12:05:00,143.393,143.393,143.376,143.381,61000000.0
2006-04-12 12:06:00,143.374,143.374,143.35,143.359,91400001.0
2006-04-12 12:07:00,143.351,143.351,143.332,143.341,59600000.0
2006-04-12 12:08:00,143.343,143.347,143.334,143.338,87799999.0
2006-04-12 12:09:00,143.338,143.347,143.332,143.332,200800004.0
2006-04-12 12:10:00,143.335,143.335,143.321,143.332,123100003.0
2006-04-12 12:11:00,143.333,143.34,143.33,143.337,63899999.0
2006-04-12 12:12:00,143.338,143.353,143.338,143.35,66600001.0
2006-04-12 12:13:00,143.347,143.347,143.34,143.34,18500000.0
2006-04-12 12:14:00,143.337,143.344,143.325,143.333,123300000.0
2006-04-12 12:15:00,143.322,143.334,143.319,143.323,111900000.0
2006-04-12 12:16:00,143.33,143.341,143.33,143.338,100800000.0
2006-04-12 12:17:00,143.333,143.346,143.328,143.346,11900000.0
2006-04-12 12:18:00,143.342,143.342,143.33,143.33,72000000.0
2006-04-12 12:19:00,143.327,143.352,143.327,143.342,194299997.0
2006-04-12 12:20:00,143.34,143.348,143.329,143.348,131599998.0
2006-04-12 12:21:00,143.351,143.351,143.338,143.34,139500001.0
2006-04-12 12:22:00,143.333,143.333,143.319,143.326,46599999.0
2006-04-12 12:23:00,143.329,143.329,143.322,143.322,136700004.0
2006-04-12 12:24:00,143.325,143.333,143.317,143.317,101400000.0
2006-04-12 12:25:00,143.312,143.312,143.296,143.296,74300000.0
2006-04-12 12:26:00,143.297,143.309,143.293,143.297,126100002.0
2006-04-12 12:27:00,143.294,143.302,143.29,143.295,161799995.0
2006-04-12 12:28:00,143.303,143.32,143.303,143.32,132299997.0
2006-04-12 12:29:00,143.319,143.343,143.318,143.34,124700000.0
2006-04-12 12:30:00,143.339,143.349,143.327,143.33,64000000.0
2006-04-12 12:31:00,143.31,143.31,143.276,143.292,155600002.0
2006-04-12 12:32:00,143.313,143.322,143.294,143.312,124500002.0
2006-04-12 12:33:00,143.332,143.337,143.332,143.332,56400001.0
2006-04-12 12:34:00,143.329,143.339,143.329,143.336,82900000.0
2006-04-12 12:35:00,143.331,143.354,143.331,143.347,68399999.0
2006-04-12 12:36:00,143.343,143.346,143.329,143.342,54000001.0
2006-04-12 12:37:00,143.346,143.351,143.325,143.325,70800000.0
2006-04-12 12:38:00,143.31,143.331,143.31,143.322,94900003.0
2006-04-12 12:39:00,143.327,143.327,143.316,143.316,61500001.0
2006-04-12 12:40:00,143.315,143.342,143.315,143.339,59699999.0
2006-04-12 12:41:00,143.323,143.338,143.315,143.315,93100000.0
2006-04-12 12:42:00,143.33,143.35,143.33,143.335,146800000.0
2006-04-12 12:43:00,143.34,143.363,143.336,143.363,135700002.0
2006-04-12 12:44:00,143.348,143.348,143.33,143.341,46700000.0
2006-04-12 12:45:00,143.356,143.356,143.328,143.328,85500001.0
2006-04-12 12:46:00,143.335,143.343,143.334,143.339,53600000.0
2006-04-12 12:47:00,143.336,143.342,143.328,143.328,83700001.0
2006-04-12 12:48:00,143.343,143.343,143.313,143.323,171399999.0
2006-04-12 12:49:00,143.316,143.316,143.291,143.299,83999999.0
2006-04-12 12:50:00,143.302,143.309,143.29,143.301,96600001.0
2006-04-12 12:51:00,143.303,143.304,143.291,143.296,69499999.0
2006-04-12 12:52:00,143.298,143.302,143.294,143.298,151600000.0
2006-04-12 12:53:00,143.302,143.304,143.285,143.292,153399999.0
2006-04-12 12:54:00,143.288,143.32,143.288,143.317,149199998.0
2006-04-12 12:55:00,143.325,143.335,143.325,143.335,69599999.0
2006-04-12 12:56:00,143.332,143.336,143.325,143.325,132100003.0
2006-04-12 12:57:00,143.326,143.343,143.326,143.336,65200000.0
2006-04-12 12:58:00,143.335,143.335,143.328,143.331,122599999.0
2006-04-12 12:59:00,143.323,143.345,143.32,143.345,62500000.0
2006-04-12 13:00:00,143.341,143.341,143.312,143.314,35300000.0
2006-04-12 13:01:00,143.324,143.363,143.324,143.363,30200000.0
2006-04-12 13:02:00,143.364,143.374,143.351,143.351,132800000.0
2006-04-12 13:03:00,143.346,143.346,143.336,143.338,81500002.0
2006-04-12 13:04:00,143.341,143.341,143.334,143.339,23800000.0
2006-04-12 13:05:00,143.33,143.346,143.33,143.338,66900002.0
2006-04-12 13:06:00,143.342,143.342,143.323,143.327,129700000.0
2006-04-12 13:07:00,143.33,143.344,143.329,143.344,31600000.0
2006-04-12 13:08:00,143.348,143.365,143.341,143.357,120200000.0
2006-04-12 13:09:00,143.35,143.361,143.337,143.358,109899999.0
2006-04-12 13:10:00,143.349,143.349,143.334,143.341,106199998.0
2006-04-12 13:11:00,143.34,143.346,143.335,143.335,86300000.0
2006-04-12 13:12:00,143.338,143.342,143.328,143.328,116600001.0
2006-04-12 13:13:00,143.33,143.33,143.305,143.315,113300001.0
2006-04-12 13:14:00,143.309,143.317,143.308,143.315,79800000.0
2006-04-12 13:15:00,143.314,143.322,143.303,143.311,76099999.0
2006-04-12 13:16:00,143.31,143.319,143.302,143.313,143200000.0
2006-04-12 13:17:00,143.316,143.324,143.312,143.313,67900000.0
2006-04-12 13:18:00,143.31,143.312,143.303,143.312,54699999.0
2006-04-12 13:19:00,143.31,143.318,143.31,143.315,27100000.0
2006-04-12 13:20:00,143.309,143.331,143.309,143.328,114500000.0
2006-04-12 13:21:00,143.317,143.326,143.316,143.324,79600002.0
2006-04-12 13:22:00,143.325,143.325,143.309,143.315,78800001.0
2006-04-12 13:23:00,143.32,143.346,143.318,143.337,161000000.0
2006-04-12 13:24:00,143.339,143.356,143.338,143.356,52899999.0
2006-04-12 13:25:00,143.348,143.353,143.344,143.352,67900001.0
2006-04-12 13:26:00,143.352,143.353,143.342,143.348,137000001.0
2006-04-12 13:27:00,143.344,143.352,143.343,143.351,89899998.0
2006-04-12 13:28:00,143.34,143.367,143.34,143.367,161800001.0
2006-04-12 13:29:00,143.363,143.366,143.353,143.366,131700001.0
2006-04-12 13:30:00,143.373,143.377,143.364,143.364,110200001.0
2006-04-12 13:31:00,143.351,143.352,143.34,143.34,102199999.0
2006-04-12 13:32:00,143.318,143.342,143.318,143.332,104599998.0
2006-04-12 13:33:00,143.338,143.338,143.325,143.33,87900002.0
2006-04-12 13:34:00,143.326,143.335,143.325,143.335,126199999.0
2006-04-12 13:35:00,143.325,143.335,143.321,143.324,74399999.0
2006-04-12 13:36:00,143.324,143.326,143.324,143.326,2700000.0
2006-04-12 13:37:00,143.328,143.328,143.321,143.321,190599998.0
2006-04-12 13:38:00,143.317,143.317,143.309,143.313,57500000.0
2006-04-12 13:39:00,143.313,143.317,143.311,143.315,71200000.0
2006-04-12 13:40:00,143.316,143.331,143.312,143.316,65100000.0
2006-04-12 13:41:00,143.317,143.317,143.308,143.314,28000000.0
2006-04-12 13:42:00,143.317,143.328,143.317,143.326,43400000.0
2006-04-12 13:43:00,143.33,143.33,143.32,143.323,150200000.0
2006-04-12 13:44:00,143.32,143.334,143.318,143.318,123499999.0
2006-04-12 13:45:00,143.299,143.299,143.285,143.29,76800000.0
2006-04-12 13:46:00,143.289,143.31,143.282,143.31,85999997.0
2006-04-12 13:47:00,143.299,143.312,143.296,143.305,137099997.0
2006-04-12 13:48:00,143.299,143.299,143.283,143.292,75200000.0
2006-04-12 13:49:00,143.282,143.289,143.275,143.289,91700003.0
2006-04-12 13:50:00,143.283,143.292,143.283,143.289,53600000.0
2006-04-12 13:51:00,143.288,143.288,143.265,143.273,115799997.0
2006-04-12 13:52:00,143.264,143.286,143.26,143.286,46000000.0
2006-04-12 13:53:00,143.288,143.293,143.284,143.286,84000000.0
2006-04-12 13:54:00,143.286,143.289,143.258,143.265,51200000.0
2006-04-12 13:55:00,143.267,143.292,143.264,143.28,121999998.0
2006-04-12 13:56:00,143.28,143.29,143.278,143.279,107899998.0
2006-04-12 13:57:00,143.279,143.281,143.269,143.269,73100002.0
2006-04-12 13:58:00,143.274,143.281,143.227,143.227,77600000.0
2006-04-12 13:59:00,143.196,143.204,143.175,143.18,51599999.0
2006-04-12 14:00:00,143.168,143.168,143.137,143.139,120100000.0
2006-04-12 14:01:00,143.145,143.156,143.145,143.156,100599997.0
2006-04-12 14:02:00,143.138,143.149,143.131,143.131,61200000.0
2006-04-12 14:03:00,143.14,143.176,143.14,143.165,109000000.0
2006-04-12 14:04:00,143.163,143.189,143.161,143.172,55500000.0
2006-04-12 14:05:00,143.156,143.184,143.151,143.184,53100000.0
2006-04-12 14:06:00,143.187,143.211,143.187,143.197,103900000.0
2006-04-12 14:07:00,143.19,143.202,143.19,143.202,38600000.0
2006-04-12 14:08:00,143.206,143.207,143.192,143.205,209199997.0
2006-04-12 14:09:00,143.196,143.207,143.187,143.197,76300001.0
2006-04-12 14:10:00,143.19,143.192,143.181,143.184,31000000.0
2006-04-12 14:11:00,143.197,143.197,143.18,143.18,63399999.0
2006-04-12 14:12:00,143.192,143.194,143.166,143.177,115000001.0
2006-04-12 14:13:00,143.178,143.2,143.178,143.198,136699998.0
2006-04-12 14:14:00,143.204,143.204,143.181,143.195,77700001.0
2006-04-12 14:15:00,143.193,143.208,143.181,143.195,166000001.0
2006-04-12 14:16:00,143.191,143.203,143.191,143.196,72300000.0
2006-04-12 14:17:00,143.198,143.202,143.192,143.193,159900002.0
2006-04-12 14:18:00,143.171,143.171,143.155,143.157,79199999.0
2006-04-12 14:19:00,143.151,143.164,143.148,143.148,88300000.0
2006-04-12 14:20:00,143.15,143.18,143.15,143.18,92700000.0
2006-04-12 14:21:00,143.174,143.192,143.174,143.185,106100000.0
2006-04-12 14:22:00,143.19,143.201,143.179,143.193,101499999.0
2006-04-12 14:23:00,143.2,143.214,143.192,143.192,24500000.0
2006-04-12 14:24:00,143.193,143.193,143.167,143.182,41900001.0
2006-04-12 14:25:00,143.175,143.181,143.165,143.165,140900000.0
2006-04-12 14:26:00,143.158,143.176,143.156,143.169,86299999.0
2006-04-12 14:27:00,143.174,143.174,143.153,143.153,131899999.0
2006-04-12 14:28:00,143.148,143.151,143.136,143.148,98000002.0
2006-04-12 14:29:00,143.141,143.145,143.123,143.141,115000002.0
2006-04-12 14:30:00,143.143,143.143,143.031,143.082,99199999.0
2006-04-12 14:31:00,143.076,143.076,143.033,143.033,87599998.0
2006-04-12 14:32:00,143.005,143.033,142.988,143.026,65499998.0
2006-04-12 14:33:00,143.036,143.048,143.01,143.013,153300001.0
2006-04-12 14:34:00,143.01,143.033,143.0,143.032,58500000.0
2006-04-12 14:35:00,143.023,143.023,142.985,142.985,100799999.0
2006-04-12 14:36:00,142.958,142.963,142.937,142.938,127000001.0
2006-04-12 14:37:00,142.942,142.945,142.925,142.927,135700004.0
2006-04-12 14:38:00,142.912,142.953,142.912,142.93,241600002.0
2006-04-12 14:39:00,142.921,142.957,142.917,142.957,63600001.0
2006-04-12 14:40:00,142.962,142.966,142.95,142.95,76499999.0
2006-04-12 14:41:00,142.951,142.984,142.951,142.978,50900000.0
2006-04-12 14:42:00,142.972,142.996,142.972,142.979,77700000.0
2006-04-12 14:43:00,142.987,143.003,142.977,142.991,119000000.0
2006-04-12 14:44:00,143.003,143.014,142.993,142.998,119099999.0
2006-04-12 14:45:00,143.002,143.002,142.947,142.954,82399999.0
2006-04-12 14:46:00,142.944,142.944,142.904,142.906,84399999.0
2006-04-12 14:47:00,142.922,142.935,142.881,142.881,197200003.0
2006-04-12 14:48:00,142.889,142.889,142.853,142.874,130600000.0
2006-04-12 14:49:00,142.884,142.897,142.88,142.881,106200002.0
2006-04-12 14:50:00,142.894,142.903,142.882,142.897,64899999.0
2006-04-12 14:51:00,142.897,142.901,142.883,142.887,75400000.0
2006-04-12 14:52:00,142.864,142.878,142.863,142.868,57900000.0
2006-04-12 14:53:00,142.869,142.885,142.865,142.874,168499997.0
2006-04-12 14:54:00,142.868,142.873,142.844,142.844,130999999.0
2006-04-12 14:55:00,142.84,142.859,142.84,142.859,71499999.0
2006-04-12 14:56:00,142.876,142.886,142.865,142.886,101699999.0
2006-04-12 14:57:00,142.9,142.9,142.864,142.872,79800000.0
2006-04-12 14:58:00,142.881,142.937,142.881,142.914,232099995.0
2006-04-12 14:59:00,142.924,142.934,142.921,142.921,21300000.0
2006-04-12 15:00:00,142.936,142.941,142.92,142.92,74800000.0
2006-04-12 15:01:00,142.92,142.943,142.911,142.93,178500001.0
2006-04-12 15:02:00,142.931,142.958,142.931,142.95,119799999.0
2006-04-12 15:03:00,142.939,142.945,142.92,142.92,58399999.0
2006-04-12 15:04:00,142.908,142.924,142.9,142.909,91500002.0
2006-04-12 15:05:00,142.894,142.912,142.887,142.891,76900001.0
2006-04-12 15:06:00,142.886,142.9,142.878,142.889,57999999.0
2006-04-12 15:07:00,142.888,142.917,142.884,142.91,66199999.0
2006-04-12 15:08:00,142.907,142.907,142.887,142.887,107300001.0
2006-04-12 15:09:00,142.886,142.902,142.886,142.897,122999999.0
2006-04-12 15:10:00,142.873,142.88,142.848,142.848,46500000.0
2006-04-12 15:11:00,142.827,142.838,142.822,142.822,111099996.0
2006-04-12 15:12:00,142.825,142.835,142.817,142.828,121899999.0
2006-04-12 15:13:00,142.826,142.855,142.824,142.851,75200002.0
2006-04-12 15:14:00,142.853,142.867,142.852,142.862,139299999.0
2006-04-12 15:15:00,142.845,142.853,142.841,142.848,130200001.0
2006-04-12 15:16:00,142.85,142.851,142.836,142.84,131199999.0
2006-04-12 15:17:00,142.856,142.875,142.856,142.874,61500000.0
2006-04-12 15:18:00,142.873,142.895,142.869,142.895,93400000.0
2006-04-12 15:19:00,142.894,142.923,142.894,142.923,45900000.0
2006-04-12 15:20:00,142.907,142.926,142.904,142.925,105900000.0
2006-04-12 15:21:00,142.918,142.93,142.91,142.93,36500000.0
2006-04-12 15:22:00,142.934,142.995,142.934,142.995,77699998.0
2006-04-12 15:23:00,142.987,143.066,142.987,143.064,69599999.0
2006-04-12 15:24:00,143.077,143.09,143.054,143.062,91300000.0
2006-04-12 15:25:00,143.079,143.119,143.079,143.119,97799999.0
2006-04-12 15:26:00,143.135,143.135,143.106,143.11,113300000.0
2006-04-12 15:27:00,143.129,143.129,143.09,143.09,99299998.0
2006-04-12 15:28:00,143.102,143.102,143.06,143.08,119300001.0
2006-04-12 15:29:00,143.081,143.09,143.072,143.09,127200000.0
2006-04-12 15:30:00,143.075,143.093,143.073,143.077,60500000.0
2006-04-12 15:31:00,143.059,143.069,143.054,143.068,66099998.0
2006-04-12 15:32:00,143.066,143.066,143.032,143.032,148800000.0
2006-04-12 15:33:00,143.037,143.048,143.037,143.048,102200002.0
2006-04-12 15:34:00,143.046,143.046,143.035,143.041,86599999.0
2006-04-12 15:35:00,143.047,143.047,143.031,143.032,128099998.0
2006-04-12 15:36:00,143.039,143.043,143.03,143.031,104600000.0
2006-04-12 15:37:00,143.051,143.078,143.051,143.078,88700000.0
2006-04-12 15:38:00,143.099,143.129,143.088,143.129,88700000.0
2006-04-12 15:39:00,143.132,143.171,143.132,143.164,125299997.0
2006-04-12 15:40:00,143.175,143.197,143.175,143.19,168600001.0
2006-04-12 15:41:00,143.187,143.199,143.184,143.19,74600000.0
2006-04-12 15:42:00,143.189,143.205,143.188,143.19,113100001.0
2006-04-12 15:43:00,143.197,143.203,143.188,143.203,167700000.0
2006-04-12 15:44:00,143.198,143.207,143.196,143.202,90399999.0
2006-04-12 15:45:00,143.198,143.198,143.18,143.185,42399999.0
2006-04-12 15:46:00,143.174,143.186,143.171,143.177,172100005.0
2006-04-12 15:47:00,143.184,143.201,143.171,143.197,116499999.0
2006-04-12 15:48:00,143.199,143.218,143.193,143.215,85500002.0
2006-04-12 15:49:00,143.219,143.219,143.206,143.206,29400000.0
2006-04-12 15:50:00,143.223,143.24,143.223,143.237,87599999.0
2006-04-12 15:51:00,143.233,143.233,143.218,143.219,111799998.0
2006-04-12 15:52:00,143.223,143.223,143.203,143.203,49699999.0
2006-04-12 15:53:00,143.214,143.229,143.211,143.223,71700000.0
2006-04-12 15:54:00,143.231,143.282,143.231,143.276,79800000.0
2006-04-12 15:55:00,143.279,143.306,143.279,143.301,25700000.0
2006-04-12 15:56:00,143.302,143.383,143.3,143.376,151099998.0
2006-04-12 15:57:00,143.388,143.393,143.369,143.369,100500002.0
2006-04-12 15:58:00,143.358,143.371,143.358,143.368,97000001.0
2006-04-12 15:59:00,143.351,143.372,143.351,143.358,90699999.0
2006-04-12 16:00:00,143.374,143.403,143.374,143.38,128399999.0
2006-04-12 16:01:00,143.391,143.41,143.391,143.401,72700000.0
2006-04-12 16:02:00,143.404,143.404,143.377,143.377,85500001.0
2006-04-12 16:03:00,143.391,143.391,143.377,143.386,82299999.0
2006-04-12 16:04:00,143.386,143.386,143.372,143.379,52600001.0
2006-04-12 16:05:00,143.396,143.417,143.388,143.41,108299998.0
2006-04-12 16:06:00,143.421,143.428,143.42,143.425,65199999.0
2006-04-12 16:07:00,143.429,143.456,143.429,143.442,157800000.0
2006-04-12 16:08:00,143.444,143.478,143.444,143.477,134499999.0
2006-04-12 16:09:00,143.469,143.48,143.452,143.457,127000000.0
2006-04-12 16:10:00,143.454,143.454,143.426,143.44,83700000.0
2006-04-12 16:11:00,143.433,143.455,143.433,143.455,46199999.0
2006-04-12 16:12:00,143.457,143.482,143.455,143.482,149200001.0
2006-04-12 16:13:00,143.472,143.472,143.444,143.448,69500000.0
2006-04-12 16:14:00,143.44,143.466,143.439,143.46,89799998.0
2006-04-12 16:15:00,143.464,143.474,143.459,143.463,66600000.0
2006-04-12 16:16:00,143.46,143.48,143.457,143.459,163599996.0
2006-04-12 16:17:00,143.48,143.493,143.471,143.493,177699999.0
2006-04-12 16:18:00,143.485,143.487,143.47,143.478,154100000.0
2006-04-12 16:19:00,143.472,143.475,143.446,143.45,86100001.0
2006-04-12 16:20:00,143.449,143.449,143.431,143.431,39200000.0
2006-04-12 16:21:00,143.433,143.462,143.433,143.462,82299999.0
2006-04-12 16:22:00,143.464,143.473,143.454,143.454,148600004.0
2006-04-12 16:23:00,143.452,143.455,143.442,143.455,85200002.0
2006-04-12 16:24:00,143.463,143.472,143.448,143.448,49200000.0
2006-04-12 16:25:00,143.452,143.463,143.443,143.453,65200001.0
2006-04-12 16:26:00,143.448,143.456,143.444,143.45,56799999.0
2006-04-12 16:27:00,143.46,143.467,143.45,143.45,179799999.0
2006-04-12 16:28:00,143.45,143.456,143.448,143.448,99000001.0
2006-04-12 16:29:00,143.44,143.443,143.428,143.435,98100000.0
2006-04-12 16:30:00,143.437,143.444,143.425,143.442,140800000.0
2006-04-12 16:31:00,143.43,143.436,143.427,143.43,134199998.0
2006-04-12 16:32:00,143.428,143.433,143.411,143.411,58800000.0
2006-04-12 16:33:00,143.417,143.432,143.416,143.428,109500003.0
2006-04-12 16:34:00,143.429,143.433,143.41,143.416,233999999.0
2006-04-12 16:35:00,143.416,143.416,143.41,143.41,107099997.0
2006-04-12 16:36:00,143.405,143.412,143.404,143.41,55600001.0
2006-04-12 16:37:00,143.403,143.403,143.396,143.4,91499999.0
2006-04-12 16:38:00,143.397,143.405,143.396,143.405,75299999.0
2006-04-12 16:39:00,143.406,143.414,143.406,143.412,57499999.0
2006-04-12 16:40:00,143.404,143.413,143.404,143.413,93600000.0
2006-04-12 16:41:00,143.416,143.429,143.412,143.412,48000000.0
2006-04-12 16:42:00,143.411,143.411,143.391,143.391,77800000.0
2006-04-12 16:43:00,143.407,143.418,143.394,143.394,76800001.0
2006-04-12 16:44:00,143.403,143.423,143.403,143.413,161200000.0
2006-04-12 16:45:00,143.422,143.428,143.421,143.425,93400001.0
2006-04-12 16:46:00,143.43,143.452,143.43,143.452,103699999.0
2006-04-12 16:47:00,143.472,143.482,143.467,143.482,78000003.0
2006-04-12 16:48:00,143.483,143.484,143.469,143.481,75300000.0
2006-04-12 16:49:00,143.482,143.482,143.468,143.479,108600001.0
2006-04-12 16:50:00,143.486,143.486,143.465,143.47,65600000.0
2006-04-12 16:51:00,143.467,143.473,143.443,143.443,67599999.0
2006-04-12 16:52:00,143.439,143.45,143.432,143.432,125999998.0
2006-04-12 16:53:00,143.436,143.436,143.375,143.375,95000002.0
2006-04-12 16:54:00,143.385,143.385,143.373,143.381,74199999.0
2006-04-12 16:55:00,143.393,143.394,143.365,143.365,69300000.0
2006-04-12 16:56:00,143.359,143.359,143.337,143.348,124200000.0
2006-04-12 16:57:00,143.345,143.345,143.323,143.323,68000000.0
2006-04-12 16:58:00,143.315,143.317,143.291,143.297,83200000.0
2006-04-12 16:59:00,143.298,143.298,143.273,143.273,46999999.0
2006-04-12 17:00:00,143.265,143.265,143.241,143.246,88800000.0
2006-04-12 17:01:00,143.248,143.263,143.248,143.262,82900002.0
2006-04-12 17:02:00,143.256,143.282,143.256,143.282,116600000.0
2006-04-12 17:03:00,143.281,143.314,143.281,143.31,100600002.0
2006-04-12 17:04:00,143.31,143.313,143.3,143.307,139000001.0
2006-04-12 17:05:00,143.304,143.315,143.304,143.308,67499999.0
2006-04-12 17:06:00,143.318,143.321,143.308,143.308,79100001.0
2006-04-12 17:07:00,143.313,143.325,143.313,143.315,100800000.0
2006-04-12 17:08:00,143.314,143.321,143.311,143.315,57200000.0
2006-04-12 17:09:00,143.321,143.328,143.317,143.325,63999999.0
2006-04-12 17:10:00,143.327,143.327,143.312,143.312,121500000.0
2006-04-12 17:11:00,143.321,143.326,143.289,143.289,185999995.0
2006-04-12 17:12:00,143.281,143.302,143.279,143.302,90300000.0
2006-04-12 17:13:00,143.301,143.301,143.29,143.294,85599998.0
2006-04-12 17:14:00,143.297,143.309,143.293,143.305,128300002.0
2006-04-12 17:15:00,143.298,143.316,143.298,143.308,130199998.0
2006-04-12 17:16:00,143.315,143.321,143.309,143.314,66000001.0
2006-04-12 17:17:00,143.318,143.345,143.318,143.345,99400001.0
2006-04-12 17:18:00,143.345,143.349,143.338,143.338,79399999.0
2006-04-12 17:19:00,143.341,143.384,143.341,143.384,80400000.0
2006-04-12 17:20:00,143.39,143.394,143.385,143.394,78400000.0
2006-04-12 17:21:00,143.407,143.407,143.384,143.39,85799999.0
2006-04-12 17:22:00,143.382,143.399,143.375,143.399,25800000.0
2006-04-12 17:23:00,143.4,143.407,143.397,143.397,98699998.0
2006-04-12 17:24:00,143.402,143.404,143.384,143.384,20000000.0
2006-04-12 17:25:00,143.378,143.378,143.363,143.363,60999998.0
2006-04-12 17:26:00,143.36,143.376,143.36,143.362,52799999.0
2006-04-12 17:27:00,143.357,143.362,143.352,143.36,110199998.0
2006-04-12 17:28:00,143.342,143.357,143.342,143.353,167299998.0
2006-04-12 17:29:00,143.357,143.359,143.35,143.358,55300000.0
2006-04-12 17:30:00,143.36,143.361,143.327,143.33,128000002.0
2006-04-12 17:31:00,143.342,143.368,143.342,143.368,96799998.0
2006-04-12 17:32:00,143.356,143.365,143.355,143.363,95299999.0
2006-04-12 17:33:00,143.362,143.373,143.36,143.365,40700000.0
2006-04-12 17:34:00,143.37,143.39,143.364,143.372,73800001.0
2006-04-12 17:35:00,143.373,143.376,143.356,143.358,39300000.0
2006-04-12 17:36:00,143.358,143.361,143.352,143.352,143899999.0
2006-04-12 17:37:00,143.362,143.376,143.362,143.374,13600000.0
2006-04-12 17:38:00,143.385,143.4,143.385,143.395,170900000.0
2006-04-12 17:39:00,143.391,143.409,143.391,143.395,120999998.0
2006-04-12 17:40:00,143.396,143.399,143.386,143.392,84799998.0
2006-04-12 17:41:00,143.392,143.395,143.378,143.378,106699999.0
2006-04-12 17:42:00,143.387,143.395,143.372,143.393,118300000.0
2006-04-12 17:43:00,143.393,143.402,143.387,143.393,82700000.0
2006-04-12 17:44:00,143.395,143.395,143.375,143.385,78400000.0
2006-04-12 17:45:00,143.375,143.375,143.36,143.37,117799997.0
2006-04-12 17:46:00,143.362,143.385,143.362,143.385,77300001.0
2006-04-12 17:47:00,143.389,143.389,143.368,143.377,150899999.0
2006-04-12 17:48:00,143.386,143.386,143.375,143.378,69500000.0
2006-04-12 17:49:00,143.365,143.378,143.365,143.376,43200001.0
2006-04-12 17:50:00,143.382,143.388,143.381,143.388,93599998.0
2006-04-12 17:51:00,143.387,143.389,143.376,143.378,148100002.0
2006-04-12 17:52:00,143.365,143.37,143.354,143.36,99400000.0
2006-04-12 17:53:00,143.362,143.362,143.335,143.342,163899998.0
2006-04-12 17:54:00,143.346,143.357,143.34,143.34,153799999.0
2006-04-12 17:55:00,143.324,143.338,143.315,143.322,139100002.0
2006-04-12 17:56:00,143.326,143.329,143.326,143.329,138000001.0
2006-04-12 17:57:00,143.334,143.344,143.334,143.34,79399999.0
2006-04-12 17:58:00,143.344,143.346,143.322,143.33,107899997.0
2006-04-12 17:59:00,143.328,143.329,143.318,143.325,66900000.0
2006-04-12 18:00:00,143.332,143.346,143.323,143.327,59000000.0
2006-04-12 18:01:00,143.323,143.332,143.312,143.315,1335199995.0
2006-04-12 18:02:00,143.33,143.34,143.32,143.33,1590999995.0
2006-04-12 18:03:00,143.32,143.32,143.31,143.31,1590999995.0
2006-04-12 18:04:00,143.313,143.321,143.303,143.314,1590999995.0
2006-04-12 18:05:00,143.314,143.321,143.303,143.31,1800199991.0
2006-04-12 18:06:00,143.314,143.347,143.314,143.339,1044100005.0
2006-04-12 18:07:00,143.34,143.356,143.325,143.356,1906999994.0
2006-04-12 18:08:00,143.36,143.369,143.35,143.35,1536299998.0
2006-04-12 18:09:00,143.349,143.349,143.328,143.33,1324000003.0
2006-04-12 18:10:00,143.336,143.343,143.326,143.333,1054299997.0
2006-04-12 18:11:00,143.338,143.338,143.325,143.33,605499997.0
2006-04-12 18:12:00,143.328,143.332,143.311,143.325,824799998.0
2006-04-12 18:13:00,143.328,143.333,143.317,143.333,1298699994.0
2006-04-12 18:14:00,143.335,143.338,143.33,143.33,1162499989.0
2006-04-12 18:15:00,143.335,143.342,143.324,143.333,1845600003.0
2006-04-12 18:16:00,143.337,143.338,143.321,143.322,1325299998.0
2006-04-12 18:17:00,143.322,143.333,143.319,143.33,737700001.0
2006-04-12 18:18:00,143.33,143.334,143.327,143.334,592800002.0
2006-04-12 18:19:00,143.334,143.34,143.317,143.32,786699993.0
2006-04-12 18:20:00,143.325,143.346,143.324,143.326,1484599999.0
2006-04-12 18:21:00,143.323,143.331,143.314,143.318,1150299996.0
2006-04-12 18:22:00,143.317,143.33,143.313,143.329,1020800004.0
2006-04-12 18:23:00,143.325,143.333,143.317,143.33,1491299998.0
2006-04-12 18:24:00,143.323,143.327,143.31,143.32,1058500003.0
2006-04-12 18:25:00,143.329,143.341,143.325,143.325,1071699995.0
2006-04-12 18:26:00,143.33,143.343,143.327,143.335,933200004.0
2006-04-12 18:27:00,143.335,143.337,143.318,143.325,610199994.0
2006-04-12 18:28:00,143.338,143.346,143.332,143.333,738799999.0
2006-04-12 18:29:00,143.329,143.339,143.325,143.339,901299992.0
2006-04-12 18:30:00,143.332,143.335,143.316,143.325,505999997.0
2006-04-12 18:31:00,143.325,143.335,143.319,143.335,817199997.0
2006-04-12 18:32:00,143.336,143.34,143.319,143.327,1251500005.0
2006-04-12 18:33:00,143.324,143.334,143.315,143.322,1644100004.0
2006-04-12 18:34:00,143.321,143.331,143.304,143.33,1041199996.0
2006-04-12 18:35:00,143.335,143.346,143.311,143.342,1153899993.0
2006-04-12 18:36:00,143.341,143.342,143.322,143.322,628699999.0
2006-04-12 18:37:00,143.326,143.343,143.324,143.335,611700002.0
2006-04-12 18:38:00,143.335,143.335,143.313,143.317,436099996.0
2006-04-12 18:39:00,143.315,143.32,143.307,143.31,471700004.0
2006-04-12 18:40:00,143.31,143.337,143.31,143.327,1061800004.0
2006-04-12 18:41:00,143.33,143.33,143.309,143.318,441799997.0
2006-04-12 18:42:00,143.315,143.318,143.301,143.31,702800001.0
2006-04-12 18:43:00,143.312,143.329,143.309,143.322,282600001.0
2006-04-12 18:44:00,143.315,143.319,143.291,143.293,541299999.0
2006-04-12 18:45:00,143.29,143.313,143.29,143.313,340499999.0
2006-04-12 18:46:00,143.312,143.313,143.303,143.303,591000004.0
2006-04-12 18:47:00,143.293,143.297,143.288,143.297,245300004.0
2006-04-12 18:48:00,143.302,143.312,143.295,143.299,554200004.0
2006-04-12 18:49:00,143.298,143.305,143.288,143.288,537899999.0
2006-04-12 18:50:00,143.29,143.307,143.285,143.291,652999995.0
2006-04-12 18:51:00,143.292,143.305,143.291,143.301,525500001.0
2006-04-12 18:52:00,143.312,143.325,143.288,143.325,856500001.0
2006-04-12 18:53:00,143.328,143.344,143.318,143.331,1020399996.0
2006-04-12 18:54:00,143.331,143.331,143.311,143.32,802499996.0
2006-04-12 18:55:00,143.319,143.327,143.305,143.307,876799996.0
2006-04-12 18:56:00,143.3,143.303,143.286,143.297,381999999.0
2006-04-12 18:57:00,143.305,143.309,143.294,143.303,482499999.0
2006-04-12 18:58:00,143.316,143.323,143.302,143.302,631700001.0
2006-04-12 18:59:00,143.296,143.299,143.282,143.297,801799998.0
2006-04-12 19:00:00,143.293,143.307,143.288,143.297,325900001.0
2006-04-12 19:01:00,143.293,143.295,143.281,143.281,260899997.0
2006-04-12 19:02:00,143.27,143.288,143.27,143.286,243000004.0
2006-04-12 19:03:00,143.282,143.295,143.279,143.287,790500007.0
2006-04-12 19:04:00,143.287,143.303,143.284,143.288,527500003.0
2006-04-12 19:05:00,143.29,143.292,143.275,143.275,578299995.0
2006-04-12 19:06:00,143.28,143.295,143.275,143.282,988400001.0
2006-04-12 19:07:00,143.283,143.292,143.276,143.276,894999993.0
2006-04-12 19:08:00,143.28,143.291,143.272,143.272,965099994.0
2006-04-12 19:09:00,143.273,143.277,143.256,143.261,679599998.0
2006-04-12 19:10:00,143.265,143.265,143.248,143.263,138799999.0
2006-04-12 19:11:00,143.263,143.269,143.252,143.255,344500002.0
2006-04-12 19:12:00,143.263,143.273,143.261,143.268,471100001.0
2006-04-12 19:13:00,143.266,143.274,143.264,143.264,107500002.0
2006-04-12 19:14:00,143.248,143.248,143.205,143.211,373400000.0
2006-04-12 19:15:00,143.19,143.198,143.178,143.186,847799996.0
2006-04-12 19:16:00,143.193,143.2,143.178,143.197,290400001.0
2006-04-12 19:17:00,143.199,143.217,143.193,143.217,305200000.0
2006-04-12 19:18:00,143.227,143.227,143.207,143.215,311699998.0
2006-04-12 19:19:00,143.214,143.239,143.214,143.239,593499997.0
2006-04-12 19:20:00,143.253,143.358,143.251,143.315,368199999.0
2006-04-12 19:21:00,143.32,143.32,143.305,143.306,483899997.0
2006-04-12 19:22:00,143.311,143.318,143.305,143.315,141399997.0
2006-04-12 19:23:00,143.332,143.35,143.324,143.337,1118900000.0
2006-04-12 19:24:00,143.332,143.333,143.319,143.333,623899998.0
2006-04-12 19:25:00,143.33,143.335,143.309,143.312,555699994.0
2006-04-12 19:26:00,143.307,143.318,143.298,143.298,1040499996.0
2006-04-12 19:27:00,143.297,143.327,143.297,143.317,781800000.0
2006-04-12 19:28:00,143.321,143.336,143.321,143.33,542199994.0
2006-04-12 19:29:00,143.331,143.333,143.323,143.325,338300000.0
2006-04-12 19:30:00,143.328,143.352,143.328,143.352,900899991.0
2006-04-12 19:31:00,143.349,143.359,143.338,143.34,643200001.0
2006-04-12 19:32:00,143.342,143.399,143.342,143.368,770099995.0
2006-04-12 19:33:00,143.369,143.374,143.353,143.372,509000001.0
2006-04-12 19:34:00,143.369,143.369,143.351,143.353,941099996.0
2006-04-12 19:35:00,143.345,143.354,143.338,143.345,505299996.0
2006-04-12 19:36:00,143.347,143.347,143.333,143.336,436100002.0
2006-04-12 19:37:00,143.327,143.334,143.323,143.333,78899998.0
2006-04-12 19:38:00,143.346,143.352,143.336,143.344,546600001.0
2006-04-12 19:39:00,143.348,143.356,143.326,143.332,854099997.0
2006-04-12 19:40:00,143.34,143.357,143.327,143.35,564200003.0
2006-04-12 19:41:00,143.349,143.364,143.333,143.339,828599999.0
2006-04-12 19:42:00,143.347,143.364,143.347,143.352,509799999.0
2006-04-12 19:43:00,143.354,143.374,143.354,143.366,99699999.0
2006-04-12 19:44:00,143.371,143.386,143.371,143.38,450499999.0
2006-04-12 19:45:00,143.384,143.387,143.376,143.378,119899999.0
2006-04-12 19:46:00,143.367,143.367,143.352,143.358,395199997.0
2006-04-12 19:47:00,143.358,143.362,143.348,143.362,184200002.0
2006-04-12 19:48:00,143.366,143.374,143.35,143.35,825800001.0
2006-04-12 19:49:00,143.347,143.367,143.347,143.367,336700001.0
2006-04-12 19:50:00,143.368,143.371,143.354,143.356,387099998.0
2006-04-12 19:51:00,143.35,143.35,143.335,143.342,336700000.0
2006-04-12 19:52:00,143.347,143.358,143.336,143.34,455000001.0
2006-04-12 19:53:00,143.345,143.35,143.334,143.341,441299999.0
2006-04-12 19:54:00,143.337,143.345,143.33,143.34,408300000.0
2006-04-12 19:55:00,143.34,143.341,143.327,143.327,215299999.0
2006-04-12 19:56:00,143.325,143.34,143.309,143.34,374600003.0
2006-04-12 19:57:00,143.334,143.369,143.334,143.345,563999998.0
2006-04-12 19:58:00,143.342,143.368,143.342,143.362,581399997.0
2006-04-12 19:59:00,143.361,143.367,143.338,143.338,627000001.0
2006-04-12 20:00:00,143.346,143.354,143.337,143.353,224500000.0
2006-04-12 20:01:00,143.356,143.367,143.349,143.353,431399997.0
2006-04-12 20:02:00,143.343,143.368,143.338,143.338,299500000.0
2006-04-12 20:03:00,143.337,143.337,143.321,143.325,276299998.0
2006-04-12 20:04:00,143.32,143.325,143.311,143.311,375500002.0
2006-04-12 20:05:00,143.311,143.336,143.31,143.33,573099999.0
2006-04-12 20:06:00,143.338,143.341,143.321,143.333,709300003.0
2006-04-12 20:07:00,143.332,143.343,143.332,143.343,340000002.0
2006-04-12 20:08:00,143.344,143.355,143.342,143.345,702700006.0
2006-04-12 20:09:00,143.345,143.351,143.336,143.35,291200000.0
2006-04-12 20:10:00,143.341,143.341,143.33,143.339,342400001.0
2006-04-12 20:11:00,143.35,143.367,143.331,143.367,738299997.0
2006-04-12 20:12:00,143.366,143.377,143.362,143.373,934200001.0
2006-04-12 20:13:00,143.373,143.381,143.365,143.375,224000001.0
2006-04-12 20:14:00,143.373,143.402,143.373,143.4,367299993.0
2006-04-12 20:15:00,143.398,143.398,143.37,143.371,693599996.0
2006-04-12 20:16:00,143.365,143.376,143.355,143.363,433499996.0
2006-04-12 20:17:00,143.369,143.386,143.369,143.371,287299994.0
2006-04-12 20:18:00,143.37,143.372,143.345,143.348,155099998.0
2006-04-12 20:19:00,143.342,143.342,143.312,143.312,478699998.0
2006-04-12 20:20:00,143.312,143.32,143.311,143.32,274200002.0
2006-04-12 20:21:00,143.32,143.326,143.313,143.321,439200000.0
2006-04-12 20:22:00,143.322,143.333,143.316,143.324,347000000.0
2006-04-12 20:23:00,143.329,143.345,143.322,143.33,478000000.0
2006-04-12 20:24:00,143.338,143.352,143.338,143.352,393499995.0
2006-04-12 20:25:00,143.355,143.373,143.348,143.364,505400003.0
2006-04-12 20:26:00,143.365,143.368,143.359,143.365,390200002.0
2006-04-12 20:27:00,143.362,143.368,143.352,143.368,632300000.0
2006-04-12 20:28:00,143.363,143.375,143.36,143.374,1071600004.0
2006-04-12 20:29:00,143.379,143.388,143.371,143.371,1201899995.0
2006-04-12 20:30:00,143.366,143.381,143.359,143.368,1652800006.0
2006-04-12 20:31:00,143.369,143.398,143.367,143.388,1175400000.0
2006-04-12 20:32:00,143.39,143.399,143.376,143.382,1205700006.0
2006-04-12 20:33:00,143.383,143.396,143.383,143.39,617499998.0
2006-04-12 20:34:00,143.381,143.381,143.354,143.358,352500001.0
2006-04-12 20:35:00,143.359,143.374,143.356,143.363,371300003.0
2006-04-12 20:36:00,143.361,143.377,143.357,143.361,410799998.0
2006-04-12 20:37:00,143.357,143.357,143.34,143.34,598599998.0
2006-04-12 20:38:00,143.344,143.347,143.329,143.342,717800006.0
2006-04-12 20:39:00,143.345,143.35,143.338,143.345,862400010.0
2006-04-12 20:40:00,143.345,143.371,143.345,143.361,1100300002.0
2006-04-12 20:41:00,143.366,143.38,143.361,143.38,556399998.0
2006-04-12 20:42:00,143.39,143.403,143.384,143.394,346900001.0
2006-04-12 20:43:00,143.392,143.4,143.381,143.392,456699998.0
2006-04-12 20:44:00,143.393,143.4,143.385,143.395,706399999.0
2006-04-12 20:45:00,143.398,143.398,143.373,143.373,555499996.0
2006-04-12 20:46:00,143.375,143.375,143.361,143.365,713300006.0
2006-04-12 20:47:00,143.354,143.371,143.354,143.358,916000003.0
2006-04-12 20:48:00,143.357,143.384,143.353,143.373,611199999.0
2006-04-12 20:49:00,143.389,143.42,143.389,143.42,302699999.0
2006-04-12 20:50:00,143.418,143.424,143.402,143.402,1155699991.0
2006-04-12 20:51:00,143.402,143.424,143.402,143.415,440700001.0
2006-04-12 20:52:00,143.417,143.427,143.413,143.427,234899999.0
2006-04-12 20:53:00,143.428,143.443,143.417,143.44,759399996.0
2006-04-12 20:54:00,143.44,143.447,143.44,143.445,217500000.0
2006-04-12 20:55:00,143.44,143.444,143.427,143.43,946000004.0
2006-04-12 20:56:00,143.431,143.44,143.408,143.411,852500002.0
2006-04-12 20:57:00,143.403,143.416,143.4,143.4,687800000.0
2006-04-12 20:58:00,143.41,143.432,143.41,143.413,1223399993.0
2006-04-12 20:59:00,143.413,143.435,143.41,143.413,1043399997.0
2006-04-12 21:00:00,143.41,143.425,143.406,143.41,1154800000.0
2006-04-12 21:01:00,143.418,143.421,143.4,143.408,828699994.0
2006-04-12 21:02:00,143.403,143.417,143.402,143.405,495499999.0
2006-04-12 21:03:00,143.405,143.415,143.4,143.405,860800004.0
2006-04-12 21:04:00,143.405,143.414,143.4,143.406,550499996.0
2006-04-12 21:05:00,143.403,143.405,143.389,143.392,505900000.0
2006-04-12 21:06:00,143.382,143.383,143.368,143.374,676499994.0
2006-04-12 21:07:00,143.378,143.39,143.374,143.381,454100002.0
2006-04-12 21:08:00,143.383,143.4,143.383,143.397,343899997.0
2006-04-12 21:09:00,143.413,143.417,143.409,143.41,144300000.0
2006-04-12 21:10:00,143.413,143.421,143.41,143.411,310899996.0
2006-04-12 21:11:00,143.405,143.412,143.4,143.407,235600000.0
2006-04-12 21:12:00,143.405,143.423,143.394,143.394,439100000.0
2006-04-12 21:13:00,143.392,143.41,143.392,143.41,687000002.0
2006-04-12 21:14:00,143.4,143.417,143.4,143.417,675499999.0
2006-04-12 21:15:00,143.42,143.422,143.411,143.414,821200001.0
2006-04-12 21:16:00,143.413,143.42,143.406,143.417,521600001.0
2006-04-12 21:17:00,143.408,143.42,143.406,143.41,733299996.0
2006-04-12 21:18:00,143.411,143.421,143.41,143.417,305199999.0
2006-04-12 21:19:00,143.415,143.425,143.411,143.411,581799992.0
2006-04-12 21:20:00,143.415,143.423,143.408,143.417,1038499999.0
2006-04-12 21:21:00,143.421,143.443,143.42,143.436,730399996.0
2006-04-12 21:22:00,143.431,143.442,143.417,143.417,894999998.0
2006-04-12 21:23:00,143.425,143.43,143.423,143.425,498700000.0
2006-04-12 21:24:00,143.421,143.438,143.415,143.423,669900008.0
2006-04-12 21:25:00,143.424,143.431,143.399,143.415,758099996.0
2006-04-12 21:26:00,143.414,143.426,143.405,143.425,377200004.0
2006-04-12 21:27:00,143.421,143.421,143.405,143.415,150399999.0
2006-04-12 21:28:00,143.41,143.42,143.41,143.411,65500000.0
2006-04-12 21:29:00,143.413,143.426,143.412,143.418,235100002.0
2006-04-12 21:30:00,143.416,143.433,143.415,143.416,220400000.0
2006-04-12 21:31:00,143.41,143.42,143.41,143.418,48300000.0
2006-04-12 21:32:00,143.423,143.436,143.42,143.425,631199999.0
2006-04-12 21:33:00,143.425,143.433,143.421,143.428,92600000.0
2006-04-12 21:34:00,143.427,143.432,143.422,143.422,290800000.0
2006-04-12 21:35:00,143.422,143.431,143.422,143.431,237400002.0
2006-04-12 21:36:00,143.433,143.433,143.408,143.408,303399995.0
2006-04-12 21:37:00,143.414,143.431,143.413,143.43,176700002.0
2006-04-12 21:38:00,143.43,143.433,143.419,143.425,181200001.0
2006-04-12 21:39:00,143.422,143.422,143.407,143.41,202000000.0
2006-04-12 21:40:00,143.405,143.413,143.402,143.41,264800002.0
2006-04-12 21:41:00,143.412,143.412,143.403,143.405,121300003.0
2006-04-12 21:42:00,143.407,143.412,143.404,143.407,208300001.0
2006-04-12 21:43:00,143.405,143.422,143.402,143.422,372600001.0
2006-04-12 21:44:00,143.425,143.435,143.421,143.423,751299997.0
2006-04-12 21:45:00,143.425,143.432,143.421,143.428,217300000.0
2006-04-12 21:46:00,143.427,143.429,143.41,143.412,439500004.0
2006-04-12 21:47:00,143.412,143.412,143.402,143.407,381199998.0
2006-04-12 21:48:00,143.404,143.422,143.404,143.412,142599996.0
2006-04-12 21:49:00,143.4,143.414,143.4,143.41,107599998.0
2006-04-12 21:50:00,143.415,143.415,143.409,143.411,124199998.0
2006-04-12 21:51:00,143.407,143.416,143.407,143.407,105299999.0
2006-04-12 21:52:00,143.397,143.407,143.391,143.402,93100000.0
2006-04-12 21:53:00,143.401,143.403,143.394,143.403,143499998.0
2006-04-12 21:54:00,143.405,143.405,143.395,143.4,85499999.0
2006-04-12 21:55:00,143.4,143.4,143.38,143.392,52000000.0
2006-04-12 21:56:00,143.399,143.41,143.399,143.406,105000000.0
2006-04-12 21:57:00,143.406,143.408,143.394,143.394,63900000.0
2006-04-12 21:58:00,143.389,143.407,143.387,143.396,113499999.0
2006-04-12 21:59:00,143.393,143.402,143.382,143.382,154399998.0
2006-04-12 22:00:00,143.376,143.376,143.356,143.356,250499999.0
2006-04-12 22:01:00,143.356,143.364,143.348,143.352,523500002.0
2006-04-12 22:02:00,143.37,143.38,143.36,143.365,553300001.0
2006-04-12 22:03:00,143.362,143.378,143.36,143.373,124200000.0
2006-04-12 22:04:00,143.377,143.377,143.364,143.374,184799999.0
2006-04-12 22:05:00,143.373,143.379,143.366,143.371,109799998.0
2006-04-12 22:06:00,143.368,143.368,143.355,143.355,145300002.0
2006-04-12 22:07:00,143.35,143.355,143.342,143.355,44200000.0
2006-04-12 22:08:00,143.358,143.358,143.349,143.356,130299998.0
2006-04-12 22:09:00,143.35,143.35,143.35,143.35,44300000.0
2006-04-12 22:10:00,143.35,143.355,143.35,143.35,116400001.0
2006-04-12 22:11:00,143.341,143.347,143.329,143.347,151299999.0
2006-04-12 22:12:00,143.348,143.357,143.346,143.353,193900001.0
2006-04-12 22:13:00,143.355,143.365,143.35,143.358,135499999.0
2006-04-12 22:14:00,143.363,143.368,143.352,143.358,154299997.0
2006-04-12 22:15:00,143.358,143.364,143.35,143.35,148499999.0
2006-04-12 22:16:00,143.356,143.368,143.348,143.356,92500001.0
2006-04-12 22:17:00,143.353,143.353,143.337,143.337,76000003.0
2006-04-12 22:18:00,143.336,143.345,143.333,143.333,121800000.0
2006-04-12 22:19:00,143.33,143.335,143.327,143.33,49200000.0
2006-04-12 22:20:00,143.333,143.341,143.333,143.338,143599997.0
2006-04-12 22:21:00,143.346,143.346,143.336,143.339,53900000.0
2006-04-12 22:22:00,143.342,143.342,143.327,143.335,235700004.0
2006-04-12 22:23:00,143.336,143.341,143.329,143.332,193300001.0
2006-04-12 22:24:00,143.326,143.326,143.311,143.321,114399999.0
2006-04-12 22:25:00,143.322,143.326,143.315,143.315,188999999.0
2006-04-12 22:26:00,143.314,143.315,143.303,143.303,85099999.0
2006-04-12 22:27:00,143.297,143.304,143.293,143.295,599900001.0
2006-04-12 22:28:00,143.293,143.3,143.292,143.299,261100000.0
2006-04-12 22:29:00,143.307,143.315,143.301,143.303,118199998.0
2006-04-12 22:30:00,143.308,143.315,143.308,143.308,75200000.0
2006-04-12 22:31:00,143.305,143.31,143.299,143.299,157400002.0
2006-04-12 22:32:00,143.297,143.297,143.289,143.293,252700002.0
2006-04-12 22:33:00,143.299,143.301,143.287,143.296,242899999.0
2006-04-12 22:34:00,143.305,143.322,143.301,143.32,171099997.0
2006-04-12 22:35:00,143.319,143.321,143.31,143.31,113700002.0
2006-04-12 22:36:00,143.316,143.33,143.316,143.32,411000004.0
2006-04-12 22:37:00,143.317,143.319,143.309,143.317,208400002.0
2006-04-12 22:38:00,143.313,143.324,143.31,143.314,184700003.0
2006-04-12 22:39:00,143.316,143.319,143.306,143.315,260500000.0
2006-04-12 22:40:00,143.313,143.322,143.302,143.315,276799999.0
2006-04-12 22:41:00,143.307,143.314,143.298,143.298,129600001.0
2006-04-12 22:42:00,143.305,143.311,143.293,143.297,262699996.0
2006-04-12 22:43:00,143.296,143.296,143.281,143.281,93699998.0
2006-04-12 22:44:00,143.287,143.312,143.287,143.302,265799998.0
2006-04-12 22:45:00,143.307,143.313,143.3,143.307,297199998.0
2006-04-12 22:46:00,143.31,143.322,143.31,143.322,112199998.0
2006-04-12 22:47:00,143.33,143.335,143.32,143.324,128700001.0
2006-04-12 22:48:00,143.33,143.346,143.328,143.345,327900005.0
2006-04-12 22:49:00,143.354,143.356,143.332,143.337,242599999.0
2006-04-12 22:50:00,143.342,143.36,143.342,143.36,90000000.0
2006-04-12 22:51:00,143.365,143.386,143.365,143.383,257900001.0
2006-04-12 22:52:00,143.387,143.402,143.386,143.4,181699997.0
2006-04-12 22:53:00,143.393,143.398,143.387,143.387,138599997.0
2006-04-12 22:54:00,143.385,143.39,143.382,143.39,158900000.0
2006-04-12 22:55:00,143.385,143.395,143.385,143.385,120500000.0
2006-04-12 22:56:00,143.39,143.39,143.385,143.39,140500000.0
2006-04-12 22:57:00,143.385,143.391,143.385,143.385,210300000.0
2006-04-12 22:58:00,143.394,143.398,143.388,143.388,111699999.0
2006-04-12 22:59:00,143.39,143.39,143.365,143.375,182200000.0
2006-04-12 23:00:00,143.395,143.395,143.388,143.388,183600003.0
2006-04-12 23:01:00,143.365,143.401,143.355,143.382,95100002.0
2006-04-12 23:02:00,143.402,143.413,143.339,143.34,96500002.0
2006-04-12 23:03:00,143.339,143.385,143.339,143.358,61300000.0
2006-04-12 23:04:00,143.35,143.385,143.343,143.371,111400001.0
2006-04-12 23:05:00,143.38,143.4,143.362,143.367,83400001.0
2006-04-12 23:06:00,143.341,143.379,143.341,143.363,44300000.0
2006-04-12 23:07:00,143.348,143.385,143.335,143.385,72700001.0
2006-04-12 23:08:00,143.345,143.374,143.336,143.356,140699998.0
2006-04-12 23:09:00,143.355,143.358,143.33,143.334,91000000.0
2006-04-12 23:10:00,143.357,143.36,143.331,143.355,143800000.0
2006-04-12 23:11:00,143.356,143.387,143.339,143.379,79599999.0
2006-04-12 23:12:00,143.39,143.39,143.32,143.368,185899996.0
2006-04-12 23:13:00,143.382,143.382,143.349,143.354,141199998.0
2006-04-12 23:14:00,143.385,143.393,143.331,143.374,105300000.0
2006-04-12 23:15:00,143.36,143.403,143.339,143.402,116300000.0
2006-04-12 23:16:00,143.406,143.419,143.385,143.413,77200000.0
2006-04-12 23:17:00,143.415,143.417,143.347,143.368,122399997.0
2006-04-12 23:18:00,143.377,143.418,143.364,143.404,113800000.0
2006-04-12 23:19:00,143.388,143.422,143.385,143.398,141899999.0
2006-04-12 23:20:00,143.398,143.425,143.383,143.383,92000001.0
2006-04-12 23:21:00,143.395,143.402,143.339,143.339,53399999.0
2006-04-12 23:22:00,143.353,143.409,143.328,143.375,155300002.0
2006-04-12 23:23:00,143.372,143.374,143.345,143.353,114999998.0
2006-04-12 23:24:00,143.364,143.374,143.351,143.365,114899999.0
2006-04-12 23:25:00,143.362,143.365,143.312,143.312,43400000.0
2006-04-12 23:26:00,143.364,143.375,143.304,143.353,99999999.0
2006-04-12 23:27:00,143.353,143.4,143.34,143.4,99599998.0
2006-04-12 23:28:00,143.352,143.353,143.328,143.328,49100000.0
2006-04-12 23:29:00,143.322,143.37,143.31,143.323,159999999.0
2006-04-12 23:30:00,143.352,143.354,143.314,143.314,47200000.0
2006-04-12 23:31:00,143.332,143.333,143.299,143.308,140800001.0
2006-04-12 23:32:00,143.321,143.335,143.318,143.325,132100001.0
2006-04-12 23:33:00,143.336,143.364,143.328,143.353,105599998.0
2006-04-12 23:34:00,143.369,143.369,143.332,143.332,75099998.0
2006-04-12 23:35:00,143.34,143.345,143.332,143.345,102400000.0
2006-04-12 23:36:00,143.34,143.36,143.34,143.352,44100000.0
2006-04-12 23:37:00,143.36,143.365,143.355,143.365,123699999.0
2006-04-12 23:38:00,143.36,143.365,143.355,143.355,221900003.0
2006-04-12 23:39:00,143.363,143.365,143.357,143.365,70899998.0
2006-04-12 23:40:00,143.362,143.371,143.36,143.369,94399999.0
2006-04-12 23:41:00,143.36,143.375,143.36,143.37,28000000.0
2006-04-12 23:42:00,143.377,143.377,143.373,143.373,12800000.0
2006-04-12 23:43:00,143.367,143.376,143.362,143.374,87100002.0
2006-04-12 23:44:00,143.37,143.381,143.369,143.375,71500000.0
2006-04-12 23:45:00,143.375,143.375,143.37,143.375,71600001.0
2006-04-12 23:46:00,143.362,143.362,143.344,143.344,37100000.0
2006-04-12 23:47:00,143.341,143.341,143.325,143.325,77600000.0
2006-04-12 23:48:00,143.315,143.32,143.312,143.32,63800000.0
2006-04-12 23:49:00,143.322,143.325,143.317,143.317,78699999.0
2006-04-12 23:50:00,143.325,143.33,143.325,143.325,27600000.0
2006-04-12 23:51:00,143.323,143.335,143.323,143.324,91800000.0
2006-04-12 23:52:00,143.33,143.339,143.327,143.33,147900004.0
2006-04-12 23:53:00,143.332,143.343,143.33,143.335,110300000.0
2006-04-12 23:54:00,143.344,143.344,143.322,143.328,82299999.0
2006-04-12 23:55:00,143.331,143.331,143.327,143.327,12800000.0
2006-04-12 23:56:00,143.343,143.368,143.343,143.368,102399999.0
2006-04-12 23:57:00,143.373,143.381,143.365,143.365,102999999.0
2006-04-12 23:58:00,143.373,143.373,143.372,143.372,16500000.0
2006-04-12 23:59:00,143.37,143.375,143.367,143.375,199799999.0
2006-04-13 00:00:00,143.362,143.376,143.362,143.37,122299999.0
2006-04-13 00:01:00,143.358,143.358,143.328,143.328,64800000.0
2006-04-13 00:02:00,143.327,143.335,143.321,143.325,37400000.0
2006-04-13 00:03:00,143.328,143.328,143.321,143.321,103100001.0
2006-04-13 00:04:00,143.327,143.34,143.327,143.34,45800000.0
2006-04-13 00:05:00,143.342,143.342,143.315,143.319,110300000.0
2006-04-13 00:06:00,143.307,143.326,143.305,143.309,102800000.0
2006-04-13 00:07:00,143.304,143.306,143.293,143.293,55600000.0
2006-04-13 00:08:00,143.283,143.286,143.275,143.275,85000000.0
2006-04-13 00:09:00,143.281,143.282,143.271,143.275,58000000.0
2006-04-13 00:10:00,143.273,143.32,143.273,143.32,61400000.0
2006-04-13 00:11:00,143.309,143.313,143.302,143.307,136700001.0
2006-04-13 00:12:00,143.305,143.307,143.291,143.293,70000000.0
2006-04-13 00:13:00,143.292,143.295,143.29,143.292,122999999.0
2006-04-13 00:14:00,143.294,143.294,143.287,143.291,51199999.0
2006-04-13 00:15:00,143.291,143.291,143.267,143.278,161800001.0
2006-04-13 00:16:00,143.284,143.299,143.28,143.295,154300000.0
2006-04-13 00:17:00,143.3,143.313,143.296,143.299,119999999.0
2006-04-13 00:18:00,143.294,143.3,143.286,143.288,90399999.0
2006-04-13 00:19:00,143.29,143.298,143.285,143.292,130300000.0
2006-04-13 00:20:00,143.291,143.303,143.291,143.3,108799998.0
2006-04-13 00:21:00,143.292,143.292,143.285,143.285,133399997.0
2006-04-13 00:22:00,143.286,143.294,143.279,143.279,73500000.0
2006-04-13 00:23:00,143.291,143.296,143.279,143.295,142299997.0
2006-04-13 00:24:00,143.296,143.296,143.283,143.283,36600000.0
2006-04-13 00:25:00,143.294,143.296,143.274,143.275,33400000.0
2006-04-13 00:26:00,143.267,143.286,143.267,143.283,87899999.0
2006-04-13 00:27:00,143.28,143.292,143.271,143.292,19600000.0
2006-04-13 00:28:00,143.292,143.307,143.285,143.285,63600000.0
2006-04-13 00:29:00,143.305,143.306,143.294,143.306,64599999.0
2006-04-13 00:30:00,143.31,143.317,143.306,143.315,124900001.0
2006-04-13 00:31:00,143.308,143.314,143.303,143.303,78100000.0
2006-04-13 00:32:00,143.303,143.303,143.303,143.303,35599998.0
2006-04-13 00:33:00,143.307,143.308,143.303,143.303,35100000.0
2006-04-13 00:34:00,143.301,143.308,143.296,143.296,64500000.0
2006-04-13 00:35:00,143.302,143.362,143.302,143.362,51000000.0
2006-04-13 00:36:00,143.367,143.367,143.335,143.335,85799999.0
2006-04-13 00:37:00,143.337,143.356,143.334,143.356,138100001.0
2006-04-13 00:38:00,143.357,143.365,143.352,143.352,171400002.0
2006-04-13 00:39:00,143.353,143.4,143.351,143.4,139500002.0
2006-04-13 00:40:00,143.388,143.388,143.368,143.374,54599999.0
2006-04-13 00:41:00,143.378,143.388,143.378,143.385,121900002.0
2006-04-13 00:42:00,143.38,143.39,143.374,143.384,121399998.0
2006-04-13 00:43:00,143.385,143.387,143.375,143.378,129699999.0
2006-04-13 00:44:00,143.378,143.378,143.354,143.363,76600000.0
2006-04-13 00:45:00,143.385,143.441,143.385,143.435,42100000.0
2006-04-13 00:46:00,143.437,143.448,143.437,143.446,60599998.0
2006-04-13 00:47:00,143.46,143.46,143.418,143.418,111799999.0
2006-04-13 00:48:00,143.425,143.425,143.408,143.419,116700002.0
2006-04-13 00:49:00,143.406,143.412,143.392,143.396,39600000.0
2006-04-13 00:50:00,143.387,143.402,143.387,143.398,11400000.0
2006-04-13 00:51:00,143.398,143.398,143.359,143.362,92400001.0
2006-04-13 00:52:00,143.358,143.374,143.349,143.374,68000000.0
2006-04-13 00:53:00,143.381,143.395,143.381,143.392,115200003.0
2006-04-13 00:54:00,143.393,143.401,143.358,143.363,136499998.0
2006-04-13 00:55:00,143.358,143.384,143.358,143.362,160199998.0
2006-04-13 00:56:00,143.366,143.377,143.366,143.377,57299999.0
2006-04-13 00:57:00,143.381,143.389,143.38,143.385,113099996.0
2006-04-13 00:58:00,143.396,143.411,143.396,143.4,111600000.0
2006-04-13 00:59:00,143.393,143.403,143.381,143.387,109799999.0
2006-04-13 01:00:00,143.385,143.392,143.371,143.379,109699997.0
2006-04-13 01:01:00,143.387,143.395,143.378,143.391,80200001.0
2006-04-13 01:02:00,143.404,143.41,143.394,143.395,54100000.0
2006-04-13 01:03:00,143.378,143.405,143.378,143.405,116599998.0
2006-04-13 01:04:00,143.414,143.435,143.406,143.431,169100000.0
2006-04-13 01:05:00,143.441,143.449,143.435,143.449,123900003.0
2006-04-13 01:06:00,143.454,143.459,143.416,143.42,165300001.0
2006-04-13 01:07:00,143.421,143.421,143.409,143.415,129700000.0
2006-04-13 01:08:00,143.41,143.416,143.409,143.409,168400004.0
2006-04-13 01:09:00,143.408,143.415,143.397,143.415,84500001.0
2006-04-13 01:10:00,143.422,143.428,143.412,143.412,192700003.0
2006-04-13 01:11:00,143.418,143.423,143.408,143.419,73000000.0
2006-04-13 01:12:00,143.413,143.413,143.386,143.386,117500001.0
2006-04-13 01:13:00,143.388,143.4,143.388,143.389,113100001.0
2006-04-13 01:14:00,143.382,143.387,143.368,143.368,110100000.0
2006-04-13 01:15:00,143.384,143.392,143.381,143.381,73200000.0
2006-04-13 01:16:00,143.382,143.382,143.36,143.363,189800001.0
2006-04-13 01:17:00,143.354,143.379,143.354,143.37,139200000.0
2006-04-13 01:18:00,143.386,143.39,143.385,143.39,84100001.0
2006-04-13 01:19:00,143.385,143.385,143.368,143.369,37600000.0
2006-04-13 01:20:00,143.367,143.381,143.366,143.381,103900002.0
2006-04-13 01:21:00,143.379,143.395,143.377,143.377,89800002.0
2006-04-13 01:22:00,143.376,143.388,143.369,143.379,84700000.0
2006-04-13 01:23:00,143.375,143.375,143.35,143.355,65600000.0
2006-04-13 01:24:00,143.35,143.36,143.345,143.345,15500000.0
2006-04-13 01:25:00,143.364,143.369,143.364,143.369,21600000.0
2006-04-13 01:26:00,143.384,143.39,143.371,143.39,170700000.0
2006-04-13 01:27:00,143.392,143.392,143.38,143.385,86800002.0
2006-04-13 01:28:00,143.39,143.412,143.39,143.404,59800000.0
2006-04-13 01:29:00,143.424,143.442,143.424,143.439,118300001.0
2006-04-13 01:30:00,143.442,143.472,143.442,143.472,67700000.0
2006-04-13 01:31:00,143.458,143.466,143.441,143.443,120500002.0
2006-04-13 01:32:00,143.433,143.433,143.431,143.433,35200000.0
2006-04-13 01:33:00,143.429,143.446,143.429,143.446,67300001.0
2006-04-13 01:34:00,143.455,143.455,143.429,143.44,166699995.0
2006-04-13 01:35:00,143.455,143.456,143.447,143.455,161100000.0
2006-04-13 01:36:00,143.447,143.454,143.44,143.447,92600000.0
2006-04-13 01:37:00,143.449,143.456,143.443,143.443,134799998.0
2006-04-13 01:38:00,143.44,143.445,143.438,143.44,92700002.0
2006-04-13 01:39:00,143.447,143.449,143.437,143.445,153900002.0
2006-04-13 01:40:00,143.446,143.447,143.42,143.42,83700000.0
2006-04-13 01:41:00,143.424,143.443,143.424,143.441,68399999.0
2006-04-13 01:42:00,143.442,143.444,143.428,143.428,128400002.0
2006-04-13 01:43:00,143.423,143.45,143.413,143.446,127800001.0
2006-04-13 01:44:00,143.462,143.468,143.447,143.456,71500000.0
2006-04-13 01:45:00,143.46,143.46,143.446,143.453,149800003.0
2006-04-13 01:46:00,143.442,143.46,143.44,143.46,119500000.0
2006-04-13 01:47:00,143.457,143.466,143.457,143.465,123100000.0
2006-04-13 01:48:00,143.457,143.463,143.449,143.449,92500001.0
2006-04-13 01:49:00,143.448,143.457,143.44,143.445,175099999.0
2006-04-13 01:50:00,143.42,143.435,143.42,143.435,86499999.0
2006-04-13 01:51:00,143.434,143.441,143.427,143.441,114600001.0
2006-04-13 01:52:00,143.449,143.454,143.435,143.44,84599999.0
2006-04-13 01:53:00,143.436,143.455,143.43,143.444,117799999.0
2006-04-13 01:54:00,143.439,143.439,143.415,143.415,55400000.0
2006-04-13 01:55:00,143.428,143.431,143.419,143.431,110300000.0
2006-04-13 01:56:00,143.425,143.429,143.381,143.381,162699998.0
2006-04-13 01:57:00,143.375,143.398,143.374,143.398,67200000.0
2006-04-13 01:58:00,143.39,143.41,143.385,143.41,60700001.0
2006-04-13 01:59:00,143.405,143.405,143.372,143.381,144400003.0
2006-04-13 02:00:00,143.378,143.392,143.378,143.385,152500002.0
2006-04-13 02:01:00,143.397,143.409,143.397,143.397,124600002.0
2006-04-13 02:02:00,143.394,143.394,143.353,143.353,76000000.0
2006-04-13 02:03:00,143.372,143.379,143.363,143.363,99500000.0
2006-04-13 02:04:00,143.371,143.379,143.371,143.379,40700001.0
2006-04-13 02:05:00,143.371,143.403,143.371,143.399,58000001.0
2006-04-13 02:06:00,143.402,143.402,143.377,143.377,104700000.0
2006-04-13 02:07:00,143.374,143.392,143.37,143.375,101600000.0
2006-04-13 02:08:00,143.391,143.397,143.377,143.377,65600001.0
2006-04-13 02:09:00,143.385,143.387,143.361,143.361,70100000.0
2006-04-13 02:10:00,143.36,143.367,143.348,143.361,124699999.0
2006-04-13 02:11:00,143.366,143.381,143.366,143.381,45800000.0
2006-04-13 02:12:00,143.383,143.391,143.383,143.391,74899998.0
2006-04-13 02:13:00,143.386,143.393,143.386,143.386,71800000.0
2006-04-13 02:14:00,143.376,143.382,143.372,143.375,131700001.0
2006-04-13 02:15:00,143.383,143.403,143.377,143.403,127399997.0
2006-04-13 02:16:00,143.401,143.401,143.386,143.395,96600000.0
2006-04-13 02:17:00,143.401,143.402,143.371,143.378,86399999.0
2006-04-13 02:18:00,143.379,143.384,143.361,143.363,86900000.0
2006-04-13 02:19:00,143.347,143.352,143.336,143.345,52400000.0
2006-04-13 02:20:00,143.34,143.344,143.325,143.331,71899999.0
2006-04-13 02:21:00,143.327,143.342,143.324,143.334,111399999.0
2006-04-13 02:22:00,143.337,143.361,143.331,143.352,109099999.0
2006-04-13 02:23:00,143.347,143.365,143.345,143.357,69200000.0
2006-04-13 02:24:00,143.363,143.381,143.356,143.381,69000001.0
2006-04-13 02:25:00,143.373,143.393,143.373,143.393,51599999.0
2006-04-13 02:26:00,143.403,143.406,143.365,143.37,100700000.0
2006-04-13 02:27:00,143.363,143.377,143.362,143.365,77299999.0
2006-04-13 02:28:00,143.378,143.378,143.367,143.374,101500001.0
2006-04-13 02:29:00,143.37,143.37,143.352,143.352,140999999.0
2006-04-13 02:30:00,143.344,143.344,143.337,143.34,50600001.0
2006-04-13 02:31:00,143.347,143.347,143.334,143.342,50400000.0
2006-04-13 02:32:00,143.341,143.351,143.338,143.338,155299999.0
2006-04-13 02:33:00,143.338,143.37,143.338,143.37,91499998.0
2006-04-13 02:34:00,143.369,143.377,143.357,143.37,67900001.0
2006-04-13 02:35:00,143.366,143.372,143.351,143.372,93700001.0
2006-04-13 02:36:00,143.373,143.382,143.366,143.367,126400001.0
2006-04-13 02:37:00,143.364,143.364,143.36,143.36,85800000.0
2006-04-13 02:38:00,143.363,143.369,143.353,143.362,224200002.0
2006-04-13 02:39:00,143.345,143.345,143.334,143.337,62400000.0
2006-04-13 02:40:00,143.337,143.341,143.314,143.314,80999998.0
2006-04-13 02:41:00,143.29,143.29,143.273,143.273,14400000.0
2006-04-13 02:42:00,143.241,143.271,143.241,143.269,73800000.0
2006-04-13 02:43:00,143.262,143.27,143.261,143.268,100600001.0
2006-04-13 02:44:00,143.263,143.267,143.263,143.267,41500000.0
2006-04-13 02:45:00,143.265,143.274,143.262,143.262,143199998.0
2006-04-13 02:46:00,143.261,143.264,143.257,143.261,124800001.0
2006-04-13 02:47:00,143.262,143.275,143.235,143.275,51500000.0
2006-04-13 02:48:00,143.273,143.288,143.269,143.285,80600002.0
2006-04-13 02:49:00,143.277,143.277,143.268,143.27,14000000.0
2006-04-13 02:50:00,143.259,143.259,143.246,143.249,102900000.0
2006-04-13 02:51:00,143.244,143.257,143.244,143.255,83000000.0
2006-04-13 02:52:00,143.253,143.27,143.245,143.27,114399998.0
2006-04-13 02:53:00,143.26,143.26,143.239,143.253,88400001.0
2006-04-13 02:54:00,143.253,143.253,143.235,143.236,41600000.0
2006-04-13 02:55:00,143.236,143.241,143.216,143.233,156199998.0
2006-04-13 02:56:00,143.238,143.269,143.236,143.255,178000000.0
2006-04-13 02:57:00,143.254,143.259,143.232,143.235,48600000.0
2006-04-13 02:58:00,143.241,143.251,143.23,143.241,99299999.0
2006-04-13 02:59:00,143.244,143.253,143.233,143.243,75500000.0
2006-04-13 03:00:00,143.246,143.246,143.208,143.208,71800000.0
2006-04-13 03:01:00,143.199,143.199,143.183,143.195,108000001.0
2006-04-13 03:02:00,143.192,143.196,143.182,143.191,73300000.0
2006-04-13 03:03:00,143.197,143.2,143.19,143.19,75500000.0
2006-04-13 03:04:00,143.184,143.186,143.184,143.186,31999999.0
2006-04-13 03:05:00,143.194,143.206,143.194,143.206,175199999.0
2006-04-13 03:06:00,143.208,143.209,143.197,143.206,118400001.0
2006-04-13 03:07:00,143.217,143.224,143.2,143.209,107700002.0
2006-04-13 03:08:00,143.207,143.214,143.187,143.187,48899999.0
2006-04-13 03:09:00,143.194,143.223,143.194,143.221,107600001.0
2006-04-13 03:10:00,143.227,143.249,143.227,143.239,135400001.0
2006-04-13 03:11:00,143.241,143.273,143.239,143.273,114200000.0
2006-04-13 03:12:00,143.269,143.278,143.253,143.253,84300000.0
2006-04-13 03:13:00,143.249,143.269,143.24,143.269,51400000.0
2006-04-13 03:14:00,143.274,143.278,143.258,143.258,78100000.0
2006-04-13 03:15:00,143.253,143.263,143.248,143.263,101000001.0
2006-04-13 03:16:00,143.256,143.265,143.244,143.265,98199999.0
2006-04-13 03:17:00,143.269,143.269,143.244,143.252,98200001.0
2006-04-13 03:18:00,143.249,143.259,143.249,143.25,41400000.0
2006-04-13 03:19:00,143.245,143.253,143.236,143.242,93000000.0
2006-04-13 03:20:00,143.242,143.27,143.242,143.263,111500001.0
2006-04-13 03:21:00,143.273,143.285,143.266,143.285,117800000.0
2006-04-13 03:22:00,143.273,143.273,143.246,143.259,121800000.0
2006-04-13 03:23:00,143.266,143.295,143.266,143.287,71700001.0
2006-04-13 03:24:00,143.309,143.326,143.296,143.31,118699997.0
2006-04-13 03:25:00,143.308,143.318,143.295,143.301,82000000.0
2006-04-13 03:26:00,143.308,143.331,143.308,143.331,57300000.0
2006-04-13 03:27:00,143.337,143.337,143.313,143.315,94199999.0
2006-04-13 03:28:00,143.311,143.311,143.309,143.309,12000000.0
2006-04-13 03:29:00,143.308,143.324,143.308,143.315,142300001.0
2006-04-13 03:30:00,143.312,143.325,143.306,143.318,146100001.0
2006-04-13 03:31:00,143.322,143.336,143.322,143.332,79900000.0
2006-04-13 03:32:00,143.336,143.349,143.334,143.334,64899999.0
2006-04-13 03:33:00,143.336,143.377,143.336,143.348,136200001.0
2006-04-13 03:34:00,143.357,143.381,143.357,143.374,23300000.0
2006-04-13 03:35:00,143.373,143.38,143.359,143.362,143399998.0
2006-04-13 03:36:00,143.37,143.403,143.365,143.403,59000000.0
2006-04-13 03:37:00,143.401,143.403,143.393,143.4,47600000.0
2006-04-13 03:38:00,143.403,143.416,143.392,143.397,149700001.0
2006-04-13 03:39:00,143.393,143.393,143.378,143.388,41600000.0
2006-04-13 03:40:00,143.386,143.388,143.375,143.385,103100000.0
2006-04-13 03:41:00,143.383,143.385,143.363,143.371,113699999.0
2006-04-13 03:42:00,143.369,143.376,143.353,143.353,58299999.0
2006-04-13 03:43:00,143.351,143.353,143.338,143.35,103299998.0
2006-04-13 03:44:00,143.362,143.375,143.361,143.361,20600000.0
2006-04-13 03:45:00,143.356,143.356,143.342,143.342,28000000.0
2006-04-13 03:46:00,143.34,143.345,143.322,143.328,253999999.0
2006-04-13 03:47:00,143.322,143.329,143.309,143.312,68800000.0
2006-04-13 03:48:00,143.307,143.313,143.302,143.309,115799999.0
2006-04-13 03:49:00,143.303,143.319,143.303,143.314,98100000.0
2006-04-13 03:50:00,143.319,143.322,143.303,143.312,147399998.0
2006-04-13 03:51:00,143.318,143.337,143.31,143.327,124199998.0
2006-04-13 03:52:00,143.317,143.329,143.312,143.32,160199999.0
2006-04-13 03:53:00,143.328,143.328,143.313,143.322,90400000.0
2006-04-13 03:54:00,143.334,143.357,143.329,143.346,121099998.0
2006-04-13 03:55:00,143.329,143.329,143.326,143.326,11000000.0
2006-04-13 03:56:00,143.309,143.332,143.309,143.326,94099998.0
2006-04-13 03:57:00,143.323,143.349,143.318,143.349,66399999.0
2006-04-13 03:58:00,143.358,143.36,143.332,143.336,90700003.0
2006-04-13 03:59:00,143.33,143.347,143.33,143.347,56300000.0
2006-04-13 04:00:00,143.36,143.371,143.352,143.352,93100001.0
2006-04-13 04:01:00,143.362,143.374,143.356,143.374,96899998.0
2006-04-13 04:02:00,143.365,143.369,143.362,143.369,51000000.0
2006-04-13 04:03:00,143.37,143.37,143.353,143.367,53900000.0
2006-04-13 04:04:00,143.366,143.375,143.361,143.367,176300000.0
2006-04-13 04:05:00,143.367,143.37,143.351,143.368,121100002.0
2006-04-13 04:06:00,143.375,143.375,143.368,143.373,53200000.0
2006-04-13 04:07:00,143.371,143.371,143.356,143.367,75600001.0
2006-04-13 04:08:00,143.374,143.374,143.366,143.368,67900000.0
2006-04-13 04:09:00,143.356,143.369,143.347,143.366,121200002.0
2006-04-13 04:10:00,143.366,143.366,143.357,143.363,68399999.0
2006-04-13 04:11:00,143.358,143.366,143.356,143.366,39999999.0
2006-04-13 04:12:00,143.365,143.372,143.365,143.365,87099999.0
2006-04-13 04:13:00,143.369,143.376,143.362,143.37,172899999.0
2006-04-13 04:14:00,143.374,143.376,143.369,143.37,53400001.0
2006-04-13 04:15:00,143.362,143.366,143.36,143.36,74799998.0
2006-04-13 04:16:00,143.361,143.369,143.346,143.346,115099998.0
2006-04-13 04:17:00,143.356,143.373,143.356,143.365,56600000.0
2006-04-13 04:18:00,143.36,143.36,143.343,143.343,68799999.0
2006-04-13 04:19:00,143.34,143.342,143.333,143.342,82300000.0
2006-04-13 04:20:00,143.346,143.346,143.327,143.327,118899998.0
2006-04-13 04:21:00,143.331,143.338,143.325,143.338,105400000.0
2006-04-13 04:22:00,143.335,143.346,143.329,143.335,105599997.0
2006-04-13 04:23:00,143.338,143.348,143.338,143.347,174799998.0
2006-04-13 04:24:00,143.343,143.356,143.343,143.35,46000000.0
2006-04-13 04:25:00,143.349,143.364,143.349,143.36,85200000.0
2006-04-13 04:26:00,143.362,143.37,143.346,143.358,159899999.0
2006-04-13 04:27:00,143.37,143.373,143.356,143.372,115100002.0
2006-04-13 04:28:00,143.373,143.381,143.368,143.372,75200000.0
2006-04-13 04:29:00,143.365,143.369,143.36,143.361,120800000.0
2006-04-13 04:30:00,143.37,143.371,143.353,143.353,62999999.0
2006-04-13 04:31:00,143.35,143.368,143.35,143.36,128600000.0
2006-04-13 04:32:00,143.367,143.37,143.362,143.37,119900003.0
2006-04-13 04:33:00,143.367,143.367,143.348,143.348,81500000.0
2006-04-13 04:34:00,143.36,143.367,143.36,143.365,66300000.0
2006-04-13 04:35:00,143.363,143.363,143.354,143.362,60400000.0
2006-04-13 04:36:00,143.359,143.363,143.346,143.347,196699999.0
2006-04-13 04:37:00,143.344,143.349,143.341,143.345,54400000.0
2006-04-13 04:38:00,143.35,143.35,143.339,143.342,71200000.0
2006-04-13 04:39:00,143.353,143.357,143.343,143.343,45100000.0
2006-04-13 04:40:00,143.349,143.357,143.344,143.353,93499999.0
2006-04-13 04:41:00,143.352,143.352,143.344,143.35,50699998.0
2006-04-13 04:42:00,143.348,143.353,143.341,143.35,99700001.0
2006-04-13 04:43:00,143.343,143.343,143.335,143.335,14700000.0
2006-04-13 04:44:00,143.337,143.337,143.321,143.327,56400000.0
2006-04-13 04:45:00,143.335,143.337,143.328,143.329,100100000.0
2006-04-13 04:46:00,143.336,143.336,143.32,143.329,88900000.0
2006-04-13 04:47:00,143.331,143.344,143.327,143.341,98299999.0
2006-04-13 04:48:00,143.352,143.353,143.352,143.353,14400000.0
2006-04-13 04:49:00,143.357,143.357,143.343,143.346,121199997.0
2006-04-13 04:50:00,143.347,143.347,143.334,143.342,41400000.0
2006-04-13 04:51:00,143.344,143.351,143.334,143.345,54200000.0
2006-04-13 04:52:00,143.342,143.36,143.342,143.36,38100000.0
2006-04-13 04:53:00,143.356,143.356,143.342,143.345,71899998.0
2006-04-13 04:54:00,143.345,143.345,143.34,143.345,77500002.0
2006-04-13 04:55:00,143.342,143.345,143.342,143.342,63200000.0
2006-04-13 04:56:00,143.342,143.342,143.323,143.325,116500000.0
2006-04-13 04:57:00,143.325,143.336,143.325,143.336,124499997.0
2006-04-13 04:58:00,143.335,143.335,143.308,143.308,60200001.0
2006-04-13 04:59:00,143.311,143.325,143.31,143.315,110800002.0
2006-04-13 05:00:00,143.315,143.324,143.303,143.303,97700002.0
2006-04-13 05:01:00,143.297,143.309,143.297,143.302,57300000.0
2006-04-13 05:02:00,143.305,143.316,143.305,143.316,95399998.0
2006-04-13 05:03:00,143.313,143.33,143.301,143.32,113099998.0
2006-04-13 05:04:00,143.32,143.347,143.32,143.347,91200000.0
2006-04-13 05:05:00,143.338,143.34,143.334,143.34,42200000.0
2006-04-13 05:06:00,143.34,143.344,143.34,143.342,66500001.0
2006-04-13 05:07:00,143.341,143.343,143.333,143.335,102299999.0
2006-04-13 05:08:00,143.336,143.348,143.329,143.334,77499998.0
2006-04-13 05:09:00,143.333,143.333,143.321,143.326,147699999.0
2006-04-13 05:10:00,143.32,143.32,143.315,143.318,118599999.0
2006-04-13 05:11:00,143.325,143.325,143.307,143.32,29600000.0
2006-04-13 05:12:00,143.302,143.322,143.302,143.318,34400000.0
2006-04-13 05:13:00,143.31,143.31,143.289,143.289,51700001.0
2006-04-13 05:14:00,143.295,143.301,143.286,143.288,72900000.0
2006-04-13 05:15:00,143.289,143.293,143.282,143.293,63400000.0
2006-04-13 05:16:00,143.292,143.301,143.286,143.296,91900001.0
2006-04-13 05:17:00,143.286,143.304,143.286,143.295,63200000.0
2006-04-13 05:18:00,143.297,143.299,143.284,143.295,148799999.0
2006-04-13 05:19:00,143.297,143.307,143.29,143.301,139000001.0
2006-04-13 05:20:00,143.296,143.307,143.292,143.299,37200000.0
2006-04-13 05:21:00,143.298,143.305,143.29,143.29,81300000.0
2006-04-13 05:22:00,143.297,143.298,143.288,143.29,115600002.0
2006-04-13 05:23:00,143.278,143.292,143.278,143.292,95200001.0
2006-04-13 05:24:00,143.293,143.3,143.291,143.3,17600000.0
2006-04-13 05:25:00,143.302,143.307,143.28,143.28,110600001.0
2006-04-13 05:26:00,143.283,143.293,143.283,143.285,74100001.0
2006-04-13 05:27:00,143.29,143.304,143.288,143.298,65999999.0
2006-04-13 05:28:00,143.297,143.306,143.296,143.296,50400000.0
2006-04-13 05:29:00,143.299,143.316,143.284,143.316,156700004.0
2006-04-13 05:30:00,143.315,143.328,143.315,143.318,68400001.0
2006-04-13 05:31:00,143.319,143.328,143.317,143.326,100500002.0
2006-04-13 05:32:00,143.321,143.328,143.314,143.314,93299998.0
2006-04-13 05:33:00,143.322,143.322,143.31,143.322,39400000.0
2006-04-13 05:34:00,143.323,143.329,143.323,143.329,30999999.0
2006-04-13 05:35:00,143.335,143.341,143.324,143.324,74300001.0
2006-04-13 05:36:00,143.315,143.325,143.315,143.325,11100000.0
2006-04-13 05:37:00,143.31,143.325,143.31,143.32,92299999.0
2006-04-13 05:38:00,143.316,143.316,143.307,143.31,118800001.0
2006-04-13 05:39:00,143.31,143.31,143.31,143.31,13600000.0
2006-04-13 05:40:00,143.31,143.313,143.295,143.305,84100000.0
2006-04-13 05:41:00,143.305,143.311,143.296,143.306,93800000.0
2006-04-13 05:42:00,143.303,143.303,143.291,143.293,48899999.0
2006-04-13 05:43:00,143.304,143.307,143.294,143.294,44600000.0
2006-04-13 05:44:00,143.292,143.324,143.292,143.324,110500000.0
2006-04-13 05:45:00,143.329,143.329,143.303,143.313,42400000.0
2006-04-13 05:46:00,143.297,143.297,143.288,143.288,23200000.0
2006-04-13 05:47:00,143.284,143.294,143.284,143.292,83199998.0
2006-04-13 05:48:00,143.305,143.305,143.299,143.303,63800002.0
2006-04-13 05:49:00,143.303,143.303,143.281,143.284,96399998.0
2006-04-13 05:50:00,143.286,143.293,143.282,143.288,62700000.0
2006-04-13 05:51:00,143.285,143.295,143.281,143.295,76799999.0
2006-04-13 05:52:00,143.291,143.296,143.285,143.295,48699999.0
2006-04-13 05:53:00,143.302,143.303,143.288,143.29,131800000.0
2006-04-13 05:54:00,143.294,143.306,143.294,143.3,119400001.0
2006-04-13 05:55:00,143.295,143.303,143.29,143.29,59700000.0
2006-04-13 05:56:00,143.293,143.294,143.287,143.287,60700000.0
2006-04-13 05:57:00,143.286,143.288,143.269,143.269,162399999.0
2006-04-13 05:58:00,143.275,143.279,143.263,143.267,98199999.0
2006-04-13 05:59:00,143.267,143.282,143.263,143.27,116899998.0
2006-04-13 06:00:00,143.266,143.295,143.266,143.289,63999999.0
2006-04-13 06:01:00,143.282,143.292,143.281,143.292,70300001.0
2006-04-13 06:02:00,143.292,143.304,143.292,143.293,117600001.0
2006-04-13 06:03:00,143.293,143.293,143.284,143.288,104200002.0
2006-04-13 06:04:00,143.292,143.303,143.29,143.295,125400003.0
2006-04-13 06:05:00,143.296,143.296,143.274,143.288,47600000.0
2006-04-13 06:06:00,143.285,143.292,143.277,143.29,87400000.0
2006-04-13 06:07:00,143.29,143.298,143.287,143.287,118300000.0
2006-04-13 06:08:00,143.295,143.295,143.283,143.295,66300001.0
2006-04-13 06:09:00,143.295,143.301,143.28,143.286,79999999.0
2006-04-13 06:10:00,143.286,143.288,143.269,143.269,82400000.0
2006-04-13 06:11:00,143.266,143.27,143.255,143.255,99100000.0
2006-04-13 06:12:00,143.235,143.235,143.21,143.217,53100000.0
2006-04-13 06:13:00,143.204,143.225,143.201,143.211,56200001.0
2006-04-13 06:14:00,143.227,143.254,143.227,143.254,79099998.0
2006-04-13 06:15:00,143.253,143.253,143.229,143.233,79799998.0
2006-04-13 06:16:00,143.24,143.256,143.231,143.253,152500003.0
2006-04-13 06:17:00,143.257,143.26,143.246,143.246,46600000.0
2006-04-13 06:18:00,143.231,143.236,143.22,143.223,60300001.0
2006-04-13 06:19:00,143.227,143.227,143.205,143.212,181800001.0
2006-04-13 06:20:00,143.211,143.227,143.21,143.227,107999998.0
2006-04-13 06:21:00,143.214,143.214,143.199,143.207,29600000.0
2006-04-13 06:22:00,143.212,143.222,143.211,143.222,99500001.0
2006-04-13 06:23:00,143.23,143.23,143.215,143.225,104700001.0
2006-04-13 06:24:00,143.228,143.251,143.218,143.251,76800000.0
2006-04-13 06:25:00,143.262,143.262,143.247,143.257,151900000.0
2006-04-13 06:26:00,143.256,143.256,143.245,143.245,38000000.0
2006-04-13 06:27:00,143.256,143.269,143.256,143.266,49600000.0
2006-04-13 06:28:00,143.271,143.28,143.261,143.269,62899999.0
2006-04-13 06:29:00,143.277,143.284,143.273,143.275,48000001.0
2006-04-13 06:30:00,143.27,143.275,143.27,143.27,109999998.0
2006-04-13 06:31:00,143.275,143.275,143.264,143.264,34300001.0
2006-04-13 06:32:00,143.26,143.27,143.259,143.26,118600002.0
2006-04-13 06:33:00,143.26,143.268,143.26,143.268,97800001.0
2006-04-13 06:34:00,143.268,143.281,143.265,143.265,88700003.0
2006-04-13 06:35:00,143.274,143.287,143.269,143.269,78599998.0
2006-04-13 06:36:00,143.277,143.289,143.277,143.281,44600000.0
2006-04-13 06:37:00,143.279,143.282,143.266,143.266,104500002.0
2006-04-13 06:38:00,143.267,143.267,143.258,143.266,116600001.0
2006-04-13 06:39:00,143.261,143.261,143.254,143.254,33499999.0
2006-04-13 06:40:00,143.244,143.253,143.244,143.245,138300000.0
2006-04-13 06:41:00,143.245,143.257,143.245,143.257,63700002.0
2006-04-13 06:42:00,143.261,143.261,143.25,143.25,81499999.0
2006-04-13 06:43:00,143.25,143.25,143.245,143.245,154499997.0
2006-04-13 06:44:00,143.255,143.255,143.245,143.245,49600000.0
2006-04-13 06:45:00,143.242,143.249,143.24,143.249,68000000.0
2006-04-13 06:46:00,143.247,143.256,143.241,143.242,72799998.0
2006-04-13 06:47:00,143.256,143.257,143.248,143.25,69000000.0
2006-04-13 06:48:00,143.246,143.246,143.231,143.245,60000000.0
2006-04-13 06:49:00,143.249,143.249,143.229,143.229,43099999.0
2006-04-13 06:50:00,143.229,143.248,143.228,143.248,103099999.0
2006-04-13 06:51:00,143.247,143.256,143.232,143.256,113499998.0
2006-04-13 06:52:00,143.255,143.258,143.237,143.237,58700000.0
2006-04-13 06:53:00,143.24,143.248,143.24,143.244,130300000.0
2006-04-13 06:54:00,143.239,143.239,143.227,143.227,10200000.0
2006-04-13 06:55:00,143.227,143.257,143.227,143.248,68799999.0
2006-04-13 06:56:00,143.252,143.252,143.237,143.24,144200001.0
2006-04-13 06:57:00,143.239,143.241,143.228,143.238,52200000.0
2006-04-13 06:58:00,143.236,143.243,143.225,143.239,135099998.0
2006-04-13 06:59:00,143.239,143.239,143.217,143.225,79599999.0
2006-04-13 07:00:00,143.23,143.23,143.22,143.229,121200000.0
2006-04-13 07:01:00,143.22,143.234,143.22,143.229,132600000.0
2006-04-13 07:02:00,143.225,143.233,143.225,143.225,73900000.0
2006-04-13 07:03:00,143.234,143.256,143.234,143.256,69300000.0
2006-04-13 07:04:00,143.26,143.269,143.258,143.269,68400000.0
2006-04-13 07:05:00,143.256,143.266,143.25,143.258,81599997.0
2006-04-13 07:06:00,143.258,143.268,143.255,143.261,119500000.0
2006-04-13 07:07:00,143.269,143.27,143.265,143.265,82000000.0
2006-04-13 07:08:00,143.263,143.265,143.247,143.256,59900000.0
2006-04-13 07:09:00,143.258,143.261,143.255,143.255,43700000.0
2006-04-13 07:10:00,143.256,143.256,143.251,143.256,170399996.0
2006-04-13 07:11:00,143.248,143.248,143.237,143.24,129599996.0
2006-04-13 07:12:00,143.239,143.252,143.236,143.252,97100000.0
2006-04-13 07:13:00,143.255,143.255,143.25,143.25,66700000.0
2006-04-13 07:14:00,143.245,143.255,143.245,143.25,110000001.0
2006-04-13 07:15:00,143.245,143.255,143.245,143.245,79900000.0
2006-04-13 07:16:00,143.247,143.261,143.247,143.254,38700000.0
2006-04-13 07:17:00,143.252,143.257,143.243,143.257,52300000.0
2006-04-13 07:18:00,143.249,143.257,143.249,143.257,43200001.0
2006-04-13 07:19:00,143.255,143.268,143.255,143.268,49099999.0
2006-04-13 07:20:00,143.257,143.268,143.254,143.26,53499999.0
2006-04-13 07:21:00,143.249,143.252,143.249,143.252,122599999.0
2006-04-13 07:22:00,143.259,143.267,143.259,143.263,91100002.0
2006-04-13 07:23:00,143.273,143.273,143.262,143.264,115399999.0
2006-04-13 07:24:00,143.257,143.262,143.249,143.262,49400000.0
2006-04-13 07:25:00,143.258,143.262,143.253,143.254,66400000.0
2006-04-13 07:26:00,143.259,143.26,143.251,143.252,48400000.0
2006-04-13 07:27:00,143.253,143.261,143.25,143.25,56100000.0
2006-04-13 07:28:00,143.262,143.266,143.261,143.261,79199999.0
2006-04-13 07:29:00,143.257,143.266,143.256,143.26,130700001.0
2006-04-13 07:30:00,143.257,143.26,143.257,143.26,47000000.0
2006-04-13 07:31:00,143.267,143.271,143.267,143.271,91900003.0
2006-04-13 07:32:00,143.273,143.285,143.273,143.285,99100001.0
2006-04-13 07:33:00,143.289,143.292,143.28,143.289,51200000.0
2006-04-13 07:34:00,143.296,143.303,143.29,143.303,124300000.0
2006-04-13 07:35:00,143.301,143.316,143.293,143.313,97900001.0
2006-04-13 07:36:00,143.321,143.335,143.316,143.335,152699997.0
2006-04-13 07:37:00,143.337,143.351,143.337,143.342,162500001.0
2006-04-13 07:38:00,143.354,143.368,143.354,143.368,15200000.0
2006-04-13 07:39:00,143.363,143.375,143.354,143.354,95899999.0
2006-04-13 07:40:00,143.347,143.375,143.347,143.375,114499998.0
2006-04-13 07:41:00,143.374,143.376,143.367,143.37,141000001.0
2006-04-13 07:42:00,143.357,143.357,143.354,143.356,51800000.0
2006-04-13 07:43:00,143.352,143.358,143.346,143.347,131799999.0
2006-04-13 07:44:00,143.336,143.342,143.333,143.335,144100002.0
2006-04-13 07:45:00,143.33,143.33,143.312,143.312,77900000.0
2006-04-13 07:46:00,143.305,143.305,143.298,143.298,7500000.0
2006-04-13 07:47:00,143.29,143.307,143.281,143.281,127800001.0
2006-04-13 07:48:00,143.277,143.289,143.27,143.28,118399999.0
2006-04-13 07:49:00,143.286,143.294,143.28,143.294,153400000.0
2006-04-13 07:50:00,143.291,143.293,143.27,143.28,76700000.0
2006-04-13 07:51:00,143.281,143.282,143.235,143.235,23400000.0
2006-04-13 07:52:00,143.223,143.229,143.215,143.226,82000000.0
2006-04-13 07:53:00,143.235,143.243,143.225,143.243,149499999.0
2006-04-13 07:54:00,143.243,143.255,143.241,143.247,111299999.0
2006-04-13 07:55:00,143.254,143.29,143.254,143.29,58400000.0
2006-04-13 07:56:00,143.283,143.315,143.278,143.292,166300002.0
2006-04-13 07:57:00,143.303,143.304,143.276,143.277,72000001.0
2006-04-13 07:58:00,143.294,143.297,143.285,143.295,76499999.0
2006-04-13 07:59:00,143.288,143.301,143.284,143.298,148499999.0
2006-04-13 08:00:00,143.289,143.311,143.286,143.31,40400000.0
2006-04-13 08:01:00,143.305,143.307,143.299,143.307,79299997.0
2006-04-13 08:02:00,143.307,143.315,143.305,143.315,68700000.0
2006-04-13 08:03:00,143.31,143.352,143.31,143.352,87400000.0
2006-04-13 08:04:00,143.357,143.357,143.349,143.353,182899999.0
2006-04-13 08:05:00,143.355,143.355,143.345,143.348,174600002.0
2006-04-13 08:06:00,143.352,143.353,143.339,143.353,90199999.0
2006-04-13 08:07:00,143.354,143.354,143.345,143.345,53600000.0
2006-04-13 08:08:00,143.346,143.359,143.346,143.351,60499999.0
2006-04-13 08:09:00,143.355,143.355,143.344,143.348,107299998.0
2006-04-13 08:10:00,143.351,143.357,143.344,143.35,211200002.0
2006-04-13 08:11:00,143.354,143.377,143.344,143.376,145600000.0
2006-04-13 08:12:00,143.376,143.378,143.371,143.371,112100002.0
2006-04-13 08:13:00,143.371,143.389,143.371,143.38,105799999.0
2006-04-13 08:14:00,143.367,143.371,143.354,143.355,94800003.0
2006-04-13 08:15:00,143.35,143.351,143.333,143.333,71700000.0
2006-04-13 08:16:00,143.333,143.34,143.333,143.34,62200000.0
2006-04-13 08:17:00,143.335,143.337,143.322,143.333,133600000.0
2006-04-13 08:18:00,143.334,143.348,143.332,143.338,173499999.0
2006-04-13 08:19:00,143.355,143.365,143.347,143.347,89899998.0
2006-04-13 08:20:00,143.346,143.346,143.337,143.337,43899998.0
2006-04-13 08:21:00,143.337,143.349,143.337,143.34,183100000.0
2006-04-13 08:22:00,143.333,143.344,143.333,143.344,114999998.0
2006-04-13 08:23:00,143.343,143.363,143.343,143.36,110700001.0
2006-04-13 08:24:00,143.36,143.379,143.35,143.379,106100002.0
2006-04-13 08:25:00,143.382,143.382,143.369,143.369,158899999.0
2006-04-13 08:26:00,143.389,143.394,143.389,143.39,45400000.0
2006-04-13 08:27:00,143.39,143.399,143.386,143.386,52800001.0
2006-04-13 08:28:00,143.393,143.424,143.391,143.398,159500000.0
2006-04-13 08:29:00,143.415,143.437,143.415,143.437,80700000.0
2006-04-13 08:30:00,143.44,143.442,143.423,143.43,121500000.0
2006-04-13 08:31:00,143.439,143.445,143.429,143.436,102800001.0
2006-04-13 08:32:00,143.426,143.426,143.408,143.425,96700000.0
2006-04-13 08:33:00,143.425,143.439,143.425,143.435,88499998.0
2006-04-13 08:34:00,143.436,143.453,143.432,143.445,124400000.0
2006-04-13 08:35:00,143.444,143.447,143.386,143.386,139599996.0
2006-04-13 08:36:00,143.384,143.413,143.384,143.409,112800000.0
2006-04-13 08:37:00,143.422,143.426,143.411,143.42,149200000.0
2006-04-13 08:38:00,143.422,143.424,143.38,143.38,113500002.0
2006-04-13 08:39:00,143.379,143.4,143.379,143.395,52600000.0
2006-04-13 08:40:00,143.389,143.389,143.38,143.383,54100000.0
2006-04-13 08:41:00,143.381,143.387,143.368,143.377,156299999.0
2006-04-13 08:42:00,143.383,143.415,143.383,143.415,99300001.0
2006-04-13 08:43:00,143.409,143.411,143.393,143.393,127499998.0
2006-04-13 08:44:00,143.393,143.409,143.393,143.408,98700000.0
2006-04-13 08:45:00,143.408,143.413,143.398,143.413,135699997.0
2006-04-13 08:46:00,143.415,143.426,143.415,143.416,51800000.0
2006-04-13 08:47:00,143.416,143.432,143.416,143.43,38900000.0
2006-04-13 08:48:00,143.423,143.423,143.405,143.407,216299998.0
2006-04-13 08:49:00,143.389,143.417,143.389,143.417,113700002.0
2006-04-13 08:50:00,143.432,143.439,143.413,143.421,151700002.0
2006-04-13 08:51:00,143.417,143.417,143.398,143.405,85800000.0
2006-04-13 08:52:00,143.398,143.409,143.393,143.409,83400000.0
2006-04-13 08:53:00,143.41,143.41,143.402,143.406,102600000.0
2006-04-13 08:54:00,143.403,143.407,143.396,143.399,151299997.0
2006-04-13 08:55:00,143.405,143.405,143.392,143.4,92699999.0
2006-04-13 08:56:00,143.403,143.411,143.399,143.408,160700001.0
2006-04-13 08:57:00,143.41,143.42,143.399,143.41,129000002.0
2006-04-13 08:58:00,143.412,143.415,143.407,143.407,116000000.0
2006-04-13 08:59:00,143.411,143.413,143.4,143.408,123800001.0
2006-04-13 09:00:00,143.403,143.409,143.395,143.395,81599999.0
2006-04-13 09:01:00,143.409,143.445,143.409,143.435,80500000.0
2006-04-13 09:02:00,143.456,143.467,143.439,143.467,128300001.0
2006-04-13 09:03:00,143.48,143.481,143.475,143.481,72700000.0
2006-04-13 09:04:00,143.48,143.486,143.467,143.473,37900000.0
2006-04-13 09:05:00,143.474,143.496,143.474,143.496,22300000.0
2006-04-13 09:06:00,143.49,143.49,143.468,143.468,69500000.0
2006-04-13 09:07:00,143.457,143.47,143.445,143.47,41200001.0
2006-04-13 09:08:00,143.484,143.487,143.464,143.464,106699999.0
2006-04-13 09:09:00,143.463,143.464,143.453,143.464,116199997.0
2006-04-13 09:10:00,143.453,143.458,143.444,143.444,87100000.0
2006-04-13 09:11:00,143.443,143.468,143.435,143.468,62200000.0
2006-04-13 09:12:00,143.465,143.476,143.46,143.465,85200000.0
2006-04-13 09:13:00,143.467,143.479,143.461,143.479,112899998.0
2006-04-13 09:14:00,143.485,143.503,143.485,143.488,79100000.0
2006-04-13 09:15:00,143.5,143.51,143.496,143.507,62200000.0
2006-04-13 09:16:00,143.517,143.522,143.484,143.488,90999999.0
2006-04-13 09:17:00,143.488,143.516,143.488,143.516,31300000.0
2006-04-13 09:18:00,143.52,143.523,143.511,143.515,81499999.0
2006-04-13 09:19:00,143.511,143.538,143.511,143.538,17600000.0
2006-04-13 09:20:00,143.542,143.551,143.523,143.527,68200000.0
2006-04-13 09:21:00,143.521,143.523,143.508,143.51,119500002.0
2006-04-13 09:22:00,143.509,143.511,143.49,143.496,93700001.0
2006-04-13 09:23:00,143.493,143.493,143.482,143.482,40100000.0
2006-04-13 09:24:00,143.49,143.501,143.488,143.492,133399999.0
2006-04-13 09:25:00,143.492,143.499,143.488,143.495,91800000.0
2006-04-13 09:26:00,143.493,143.509,143.489,143.502,107400002.0
2006-04-13 09:27:00,143.505,143.505,143.491,143.502,118400000.0
2006-04-13 09:28:00,143.495,143.5,143.486,143.493,89399998.0
2006-04-13 09:29:00,143.492,143.505,143.492,143.495,37400000.0
2006-04-13 09:30:00,143.514,143.551,143.514,143.551,58899999.0
2006-04-13 09:31:00,143.538,143.552,143.538,143.542,133300000.0
2006-04-13 09:32:00,143.532,143.549,143.525,143.549,102699999.0
2006-04-13 09:33:00,143.555,143.565,143.53,143.53,26000000.0
2006-04-13 09:34:00,143.512,143.523,143.501,143.503,61200000.0
2006-04-13 09:35:00,143.495,143.513,143.495,143.508,158199999.0
2006-04-13 09:36:00,143.511,143.511,143.495,143.508,98800000.0
2006-04-13 09:37:00,143.506,143.531,143.506,143.525,83100001.0
2006-04-13 09:38:00,143.526,143.526,143.5,143.5,82700002.0
2006-04-13 09:39:00,143.481,143.481,143.452,143.455,77500001.0
2006-04-13 09:40:00,143.465,143.477,143.451,143.474,130400002.0
2006-04-13 09:41:00,143.485,143.492,143.479,143.479,68000000.0
2006-04-13 09:42:00,143.481,143.484,143.475,143.484,123699997.0
2006-04-13 09:43:00,143.465,143.48,143.462,143.462,89000000.0
2006-04-13 09:44:00,143.458,143.468,143.456,143.459,82200000.0
2006-04-13 09:45:00,143.469,143.473,143.464,143.469,130199998.0
2006-04-13 09:46:00,143.469,143.478,143.458,143.468,108999999.0
2006-04-13 09:47:00,143.474,143.49,143.474,143.49,85999999.0
2006-04-13 09:48:00,143.487,143.488,143.462,143.462,80099999.0
2006-04-13 09:49:00,143.45,143.45,143.437,143.443,83500000.0
2006-04-13 09:50:00,143.444,143.48,143.444,143.48,79200000.0
2006-04-13 09:51:00,143.478,143.478,143.45,143.46,83899999.0
2006-04-13 09:52:00,143.452,143.452,143.439,143.439,70300000.0
2006-04-13 09:53:00,143.443,143.452,143.442,143.452,16600000.0
2006-04-13 09:54:00,143.454,143.467,143.453,143.467,28800000.0
2006-04-13 09:55:00,143.467,143.47,143.463,143.465,47100000.0
2006-04-13 09:56:00,143.455,143.463,143.452,143.454,95199999.0
2006-04-13 09:57:00,143.45,143.45,143.435,143.435,59900000.0
2006-04-13 09:58:00,143.441,143.45,143.44,143.45,44400000.0
2006-04-13 09:59:00,143.444,143.456,143.442,143.45,92899999.0
2006-04-13 10:00:00,143.449,143.454,143.442,143.442,110299999.0
2006-04-13 10:01:00,143.437,143.469,143.437,143.469,141499998.0
2006-04-13 10:02:00,143.472,143.475,143.461,143.474,128300003.0
2006-04-13 10:03:00,143.465,143.49,143.465,143.49,22900000.0
2006-04-13 10:04:00,143.501,143.501,143.486,143.487,66500000.0
2006-04-13 10:05:00,143.486,143.486,143.447,143.447,101799998.0
2006-04-13 10:06:00,143.46,143.469,143.46,143.463,86600001.0
2006-04-13 10:07:00,143.455,143.455,143.436,143.436,81300000.0
2006-04-13 10:08:00,143.44,143.45,143.436,143.45,70299999.0
2006-04-13 10:09:00,143.457,143.457,143.44,143.441,124800000.0
2006-04-13 10:10:00,143.442,143.442,143.429,143.429,135899996.0
2006-04-13 10:11:00,143.434,143.454,143.434,143.447,117099999.0
2006-04-13 10:12:00,143.453,143.469,143.453,143.457,100699999.0
2006-04-13 10:13:00,143.453,143.461,143.45,143.46,114199998.0
2006-04-13 10:14:00,143.453,143.462,143.448,143.458,126800001.0
2006-04-13 10:15:00,143.457,143.462,143.45,143.45,165499999.0
2006-04-13 10:16:00,143.454,143.472,143.454,143.467,136700000.0
2006-04-13 10:17:00,143.471,143.483,143.47,143.482,82599999.0
2006-04-13 10:18:00,143.48,143.48,143.465,143.465,95900000.0
2006-04-13 10:19:00,143.463,143.478,143.463,143.478,101799998.0
2006-04-13 10:20:00,143.475,143.487,143.466,143.487,152800002.0
2006-04-13 10:21:00,143.49,143.506,143.479,143.506,49600000.0
2006-04-13 10:22:00,143.505,143.511,143.494,143.502,149699999.0
2006-04-13 10:23:00,143.505,143.511,143.496,143.498,159200000.0
2006-04-13 10:24:00,143.499,143.511,143.495,143.497,200999997.0
2006-04-13 10:25:00,143.497,143.504,143.492,143.502,100600000.0
2006-04-13 10:26:00,143.493,143.493,143.483,143.483,170399998.0
2006-04-13 10:27:00,143.489,143.493,143.478,143.493,76000000.0
2006-04-13 10:28:00,143.486,143.496,143.478,143.478,154999999.0
2006-04-13 10:29:00,143.485,143.488,143.474,143.483,49800000.0
2006-04-13 10:30:00,143.477,143.477,143.458,143.461,160599999.0
2006-04-13 10:31:00,143.457,143.469,143.442,143.469,68399999.0
2006-04-13 10:32:00,143.47,143.47,143.44,143.445,109200002.0
2006-04-13 10:33:00,143.434,143.458,143.433,143.456,101699997.0
2006-04-13 10:34:00,143.45,143.45,143.427,143.445,53400000.0
2006-04-13 10:35:00,143.447,143.457,143.441,143.447,104199999.0
2006-04-13 10:36:00,143.438,143.444,143.433,143.433,159500002.0
2006-04-13 10:37:00,143.437,143.449,143.429,143.449,77700000.0
2006-04-13 10:38:00,143.459,143.46,143.452,143.452,61300001.0
2006-04-13 10:39:00,143.449,143.459,143.444,143.459,48500000.0
2006-04-13 10:40:00,143.457,143.457,143.436,143.436,99799999.0
2006-04-13 10:41:00,143.434,143.451,143.434,143.449,85299998.0
2006-04-13 10:42:00,143.44,143.44,143.423,143.428,81499999.0
2006-04-13 10:43:00,143.436,143.441,143.427,143.427,82100001.0
2006-04-13 10:44:00,143.43,143.455,143.425,143.455,108500000.0
2006-04-13 10:45:00,143.471,143.484,143.471,143.472,68199999.0
2006-04-13 10:46:00,143.466,143.466,143.454,143.457,57800000.0
2006-04-13 10:47:00,143.454,143.466,143.436,143.466,92300001.0
2006-04-13 10:48:00,143.474,143.483,143.456,143.463,125500000.0
2006-04-13 10:49:00,143.46,143.46,143.446,143.455,66300000.0
2006-04-13 10:50:00,143.461,143.471,143.454,143.461,129599999.0
2006-04-13 10:51:00,143.46,143.46,143.44,143.457,190700001.0
2006-04-13 10:52:00,143.452,143.468,143.452,143.466,76000000.0
2006-04-13 10:53:00,143.482,143.49,143.475,143.49,145399998.0
2006-04-13 10:54:00,143.49,143.497,143.487,143.495,78600000.0
2006-04-13 10:55:00,143.498,143.499,143.489,143.489,137000000.0
2006-04-13 10:56:00,143.499,143.507,143.491,143.497,95999998.0
2006-04-13 10:57:00,143.496,143.499,143.485,143.499,105800001.0
2006-04-13 10:58:00,143.497,143.497,143.477,143.477,150299999.0
2006-04-13 10:59:00,143.478,143.478,143.466,143.47,38700000.0
2006-04-13 11:00:00,143.468,143.468,143.428,143.428,131099997.0
2006-04-13 11:01:00,143.424,143.442,143.424,143.442,183300002.0
2006-04-13 11:02:00,143.438,143.45,143.43,143.45,126799998.0
2006-04-13 11:03:00,143.444,143.444,143.421,143.421,78300002.0
2006-04-13 11:04:00,143.42,143.426,143.414,143.422,189099999.0
2006-04-13 11:05:00,143.437,143.437,143.423,143.427,86300000.0
2006-04-13 11:06:00,143.432,143.437,143.43,143.437,112399999.0
2006-04-13 11:07:00,143.422,143.422,143.4,143.4,64000000.0
2006-04-13 11:08:00,143.396,143.398,143.359,143.359,104499999.0
2006-04-13 11:09:00,143.367,143.386,143.367,143.371,142699996.0
2006-04-13 11:10:00,143.363,143.374,143.36,143.368,156499998.0
2006-04-13 11:11:00,143.364,143.372,143.361,143.365,105000001.0
2006-04-13 11:12:00,143.375,143.381,143.363,143.374,73700000.0
2006-04-13 11:13:00,143.362,143.362,143.33,143.331,99200002.0
2006-04-13 11:14:00,143.318,143.331,143.313,143.331,59900000.0
2006-04-13 11:15:00,143.311,143.326,143.301,143.326,91900002.0
2006-04-13 11:16:00,143.331,143.337,143.317,143.327,139399998.0
2006-04-13 11:17:00,143.33,143.33,143.296,143.314,86900000.0
2006-04-13 11:18:00,143.314,143.314,143.29,143.297,76800001.0
2006-04-13 11:19:00,143.297,143.297,143.283,143.293,52300000.0
2006-04-13 11:20:00,143.29,143.307,143.29,143.295,74500000.0
2006-04-13 11:21:00,143.3,143.303,143.296,143.296,163500001.0
2006-04-13 11:22:00,143.295,143.303,143.293,143.303,84100000.0
2006-04-13 11:23:00,143.298,143.31,143.294,143.308,91399999.0
2006-04-13 11:24:00,143.318,143.318,143.315,143.317,141599996.0
2006-04-13 11:25:00,143.317,143.324,143.308,143.317,115299998.0
2006-04-13 11:26:00,143.317,143.338,143.317,143.338,36000001.0
2006-04-13 11:27:00,143.341,143.345,143.328,143.335,100699999.0
2006-04-13 11:28:00,143.34,143.345,143.328,143.337,84800000.0
2006-04-13 11:29:00,143.35,143.35,143.337,143.34,114800001.0
2006-04-13 11:30:00,143.343,143.35,143.34,143.342,57700000.0
2006-04-13 11:31:00,143.337,143.35,143.335,143.345,198499998.0
2006-04-13 11:32:00,143.365,143.417,143.365,143.417,83100000.0
2006-04-13 11:33:00,143.431,143.431,143.418,143.427,62699999.0
2006-04-13 11:34:00,143.441,143.452,143.429,143.452,60000000.0
2006-04-13 11:35:00,143.465,143.482,143.462,143.465,149799999.0
2006-04-13 11:36:00,143.483,143.483,143.461,143.467,69500000.0
2006-04-13 11:37:00,143.463,143.478,143.463,143.47,81000000.0
2006-04-13 11:38:00,143.474,143.478,143.458,143.465,43200000.0
2006-04-13 11:39:00,143.468,143.499,143.468,143.499,130599999.0
2006-04-13 11:40:00,143.49,143.496,143.48,143.496,93800001.0
2006-04-13 11:41:00,143.484,143.493,143.475,143.48,77900000.0
2006-04-13 11:42:00,143.478,143.508,143.478,143.508,79100001.0
2006-04-13 11:43:00,143.518,143.519,143.505,143.505,103299999.0
2006-04-13 11:44:00,143.512,143.522,143.51,143.513,115899998.0
2006-04-13 11:45:00,143.514,143.518,143.502,143.505,57900000.0
2006-04-13 11:46:00,143.497,143.504,143.493,143.493,74400002.0
2006-04-13 11:47:00,143.486,143.495,143.484,143.485,178900001.0
2006-04-13 11:48:00,143.484,143.489,143.472,143.475,75099999.0
2006-04-13 11:49:00,143.466,143.478,143.465,143.473,181899998.0
2006-04-13 11:50:00,143.462,143.471,143.454,143.463,68699999.0
2006-04-13 11:51:00,143.456,143.458,143.445,143.445,86800000.0
2006-04-13 11:52:00,143.427,143.44,143.427,143.427,123799999.0
2006-04-13 11:53:00,143.43,143.455,143.43,143.455,101000000.0
2006-04-13 11:54:00,143.458,143.458,143.445,143.45,106999998.0
2006-04-13 11:55:00,143.45,143.45,143.427,143.434,83400000.0
2006-04-13 11:56:00,143.436,143.436,143.407,143.431,159400005.0
2006-04-13 11:57:00,143.44,143.46,143.44,143.46,107100000.0
2006-04-13 11:58:00,143.462,143.475,143.456,143.461,80799999.0
2006-04-13 11:59:00,143.458,143.479,143.458,143.471,174199998.0
2006-04-13 12:00:00,143.476,143.495,143.476,143.481,163700000.0
2006-04-13 12:01:00,143.482,143.489,143.474,143.474,47200000.0
2006-04-13 12:02:00,143.47,143.475,143.45,143.457,57100000.0
2006-04-13 12:03:00,143.463,143.463,143.441,143.46,75799999.0
2006-04-13 12:04:00,143.465,143.465,143.451,143.463,50600000.0
2006-04-13 12:05:00,143.449,143.454,143.437,143.438,55600000.0
2006-04-13 12:06:00,143.442,143.459,143.442,143.459,157399999.0
2006-04-13 12:07:00,143.45,143.461,143.445,143.448,99799999.0
2006-04-13 12:08:00,143.442,143.452,143.438,143.438,81600001.0
2006-04-13 12:09:00,143.442,143.454,143.441,143.446,82500002.0
2006-04-13 12:10:00,143.45,143.458,143.444,143.455,104800000.0
2006-04-13 12:11:00,143.45,143.45,143.44,143.445,110100000.0
2006-04-13 12:12:00,143.444,143.451,143.439,143.45,135500000.0
2006-04-13 12:13:00,143.444,143.447,143.437,143.437,71799999.0
2006-04-13 12:14:00,143.433,143.439,143.419,143.423,74099999.0
2006-04-13 12:15:00,143.418,143.435,143.418,143.423,109600000.0
2006-04-13 12:16:00,143.426,143.426,143.412,143.412,65199999.0
2006-04-13 12:17:00,143.406,143.412,143.404,143.412,65999999.0
2006-04-13 12:18:00,143.406,143.408,143.404,143.405,64400000.0
2006-04-13 12:19:00,143.402,143.415,143.402,143.413,74600000.0
2006-04-13 12:20:00,143.41,143.41,143.407,143.407,46100000.0
2006-04-13 12:21:00,143.41,143.415,143.41,143.41,130699999.0
2006-04-13 12:22:00,143.412,143.416,143.398,143.416,65599999.0
2006-04-13 12:23:00,143.416,143.42,143.416,143.42,32000000.0
2006-04-13 12:24:00,143.417,143.418,143.409,143.417,133400003.0
2006-04-13 12:25:00,143.413,143.413,143.396,143.413,113200002.0
2006-04-13 12:26:00,143.429,143.441,143.429,143.441,75500002.0
2006-04-13 12:27:00,143.441,143.445,143.44,143.44,41700000.0
2006-04-13 12:28:00,143.446,143.455,143.446,143.455,55100001.0
2006-04-13 12:29:00,143.464,143.469,143.45,143.45,44500000.0
2006-04-13 12:30:00,143.449,143.464,143.443,143.445,146699999.0
2006-04-13 12:31:00,143.433,143.445,143.422,143.43,142699999.0
2006-04-13 12:32:00,143.427,143.428,143.41,143.41,70500000.0
2006-04-13 12:33:00,143.423,143.445,143.423,143.445,77500000.0
2006-04-13 12:34:00,143.444,143.444,143.433,143.433,77800000.0
2006-04-13 12:35:00,143.43,143.434,143.416,143.416,109100001.0
2006-04-13 12:36:00,143.418,143.43,143.418,143.422,189099998.0
2006-04-13 12:37:00,143.411,143.411,143.388,143.388,51099999.0
2006-04-13 12:38:00,143.383,143.393,143.378,143.378,54100000.0
2006-04-13 12:39:00,143.379,143.387,143.376,143.387,67199998.0
2006-04-13 12:40:00,143.388,143.391,143.375,143.39,168200004.0
2006-04-13 12:41:00,143.376,143.386,143.375,143.375,113300000.0
2006-04-13 12:42:00,143.379,143.395,143.374,143.374,72600000.0
2006-04-13 12:43:00,143.368,143.368,143.337,143.339,87599999.0
2006-04-13 12:44:00,143.334,143.344,143.334,143.335,90900000.0
2006-04-13 12:45:00,143.346,143.349,143.339,143.339,55400000.0
2006-04-13 12:46:00,143.35,143.363,143.342,143.353,118499999.0
2006-04-13 12:47:00,143.345,143.366,143.345,143.35,68899999.0
2006-04-13 12:48:00,143.36,143.375,143.356,143.372,81999999.0
2006-04-13 12:49:00,143.366,143.37,143.357,143.357,103699997.0
2006-04-13 12:50:00,143.362,143.371,143.354,143.369,95100001.0
2006-04-13 12:51:00,143.365,143.365,143.346,143.346,38500000.0
2006-04-13 12:52:00,143.343,143.351,143.338,143.345,92300001.0
2006-04-13 12:53:00,143.359,143.371,143.356,143.356,163100001.0
2006-04-13 12:54:00,143.344,143.353,143.342,143.347,43000000.0
2006-04-13 12:55:00,143.344,143.396,143.344,143.396,48000000.0
2006-04-13 12:56:00,143.399,143.409,143.393,143.4,116999999.0
2006-04-13 12:57:00,143.404,143.413,143.404,143.407,115099999.0
2006-04-13 12:58:00,143.408,143.414,143.406,143.408,135400000.0
2006-04-13 12:59:00,143.415,143.43,143.413,143.427,132800000.0
2006-04-13 13:00:00,143.443,143.459,143.443,143.457,51900000.0
2006-04-13 13:01:00,143.452,143.454,143.42,143.432,102300001.0
2006-04-13 13:02:00,143.433,143.455,143.433,143.446,112699998.0
2006-04-13 13:03:00,143.452,143.454,143.414,143.414,80399998.0
2006-04-13 13:04:00,143.417,143.421,143.407,143.418,95900000.0
2006-04-13 13:05:00,143.428,143.444,143.428,143.44,71499999.0
2006-04-13 13:06:00,143.432,143.442,143.424,143.438,103699998.0
2006-04-13 13:07:00,143.44,143.442,143.438,143.438,33000000.0
2006-04-13 13:08:00,143.425,143.445,143.415,143.445,91700000.0
2006-04-13 13:09:00,143.453,143.47,143.445,143.47,72100000.0
2006-04-13 13:10:00,143.464,143.464,143.443,143.443,163499997.0
2006-04-13 13:11:00,143.439,143.475,143.431,143.475,86299999.0
2006-04-13 13:12:00,143.482,143.482,143.47,143.477,70300000.0
2006-04-13 13:13:00,143.48,143.504,143.47,143.504,58600000.0
2006-04-13 13:14:00,143.497,143.497,143.488,143.495,51700001.0
2006-04-13 13:15:00,143.494,143.504,143.48,143.48,86400000.0
2006-04-13 13:16:00,143.475,143.489,143.475,143.486,108200003.0
2006-04-13 13:17:00,143.481,143.486,143.465,143.48,119900002.0
2006-04-13 13:18:00,143.478,143.487,143.468,143.487,74700000.0
2006-04-13 13:19:00,143.478,143.478,143.46,143.46,32000000.0
2006-04-13 13:20:00,143.459,143.471,143.459,143.462,63900000.0
2006-04-13 13:21:00,143.458,143.476,143.458,143.47,123200000.0
2006-04-13 13:22:00,143.469,143.469,143.461,143.463,45600000.0
2006-04-13 13:23:00,143.45,143.473,143.45,143.462,140999998.0
2006-04-13 13:24:00,143.458,143.463,143.449,143.463,79300000.0
2006-04-13 13:25:00,143.455,143.459,143.444,143.453,48400001.0
2006-04-13 13:26:00,143.453,143.453,143.441,143.445,73800002.0
2006-04-13 13:27:00,143.438,143.438,143.435,143.435,122499998.0
2006-04-13 13:28:00,143.423,143.445,143.423,143.445,90100002.0
2006-04-13 13:29:00,143.445,143.445,143.439,143.44,56800000.0
2006-04-13 13:30:00,143.437,143.437,143.426,143.432,55899999.0
2006-04-13 13:31:00,143.429,143.446,143.429,143.442,52800000.0
2006-04-13 13:32:00,143.425,143.447,143.425,143.435,113400001.0
2006-04-13 13:33:00,143.442,143.442,143.429,143.437,71300000.0
2006-04-13 13:34:00,143.436,143.448,143.436,143.448,70199999.0
2006-04-13 13:35:00,143.432,143.439,143.417,143.417,47000000.0
2006-04-13 13:36:00,143.412,143.421,143.406,143.41,123699998.0
2006-04-13 13:37:00,143.408,143.417,143.403,143.417,63600000.0
2006-04-13 13:38:00,143.416,143.417,143.403,143.415,59899999.0
2006-04-13 13:39:00,143.417,143.417,143.405,143.412,73900000.0
2006-04-13 13:40:00,143.41,143.426,143.41,143.412,123500001.0
2006-04-13 13:41:00,143.423,143.44,143.422,143.44,78399999.0
2006-04-13 13:42:00,143.441,143.441,143.428,143.435,117700001.0
2006-04-13 13:43:00,143.432,143.439,143.419,143.437,19400000.0
2006-04-13 13:44:00,143.444,143.47,143.444,143.458,180100001.0
2006-04-13 13:45:00,143.453,143.494,143.453,143.494,91499999.0
2006-04-13 13:46:00,143.507,143.507,143.485,143.485,101300002.0
2006-04-13 13:47:00,143.467,143.479,143.465,143.471,127599998.0
2006-04-13 13:48:00,143.468,143.484,143.453,143.48,62600001.0
2006-04-13 13:49:00,143.477,143.478,143.476,143.477,89200000.0
2006-04-13 13:50:00,143.467,143.48,143.467,143.48,43200000.0
2006-04-13 13:51:00,143.49,143.49,143.467,143.467,76299999.0
2006-04-13 13:52:00,143.462,143.471,143.46,143.466,257200004.0
2006-04-13 13:53:00,143.463,143.472,143.46,143.465,63500000.0
2006-04-13 13:54:00,143.468,143.479,143.462,143.475,65499999.0
2006-04-13 13:55:00,143.472,143.474,143.457,143.457,43600000.0
2006-04-13 13:56:00,143.46,143.47,143.459,143.459,132299999.0
2006-04-13 13:57:00,143.462,143.475,143.462,143.467,93000001.0
2006-04-13 13:58:00,143.475,143.501,143.475,143.495,95100000.0
2006-04-13 13:59:00,143.5,143.5,143.484,143.484,116300001.0
2006-04-13 14:00:00,143.487,143.487,143.431,143.431,138100000.0
2006-04-13 14:01:00,143.434,143.441,143.434,143.441,53700001.0
2006-04-13 14:02:00,143.435,143.449,143.435,143.449,90200000.0
2006-04-13 14:03:00,143.455,143.457,143.44,143.443,82999999.0
2006-04-13 14:04:00,143.455,143.468,143.454,143.468,73899999.0
2006-04-13 14:05:00,143.462,143.484,143.458,143.484,73800000.0
2006-04-13 14:06:00,143.482,143.484,143.473,143.48,90900000.0
2006-04-13 14:07:00,143.487,143.499,143.475,143.493,109099998.0
2006-04-13 14:08:00,143.492,143.494,143.481,143.483,118100000.0
2006-04-13 14:09:00,143.475,143.504,143.475,143.487,59000000.0
2006-04-13 14:10:00,143.49,143.496,143.478,143.481,70000000.0
2006-04-13 14:11:00,143.49,143.49,143.475,143.477,123499998.0
2006-04-13 14:12:00,143.486,143.486,143.459,143.459,49700001.0
2006-04-13 14:13:00,143.455,143.463,143.448,143.457,127099999.0
2006-04-13 14:14:00,143.458,143.46,143.448,143.45,106400003.0
2006-04-13 14:15:00,143.442,143.47,143.44,143.47,101599999.0
2006-04-13 14:16:00,143.467,143.484,143.465,143.484,116800002.0
2006-04-13 14:17:00,143.484,143.513,143.484,143.513,42800000.0
2006-04-13 14:18:00,143.522,143.532,143.505,143.505,59399999.0
2006-04-13 14:19:00,143.493,143.509,143.48,143.48,117699999.0
2006-04-13 14:20:00,143.478,143.489,143.471,143.487,67100001.0
2006-04-13 14:21:00,143.483,143.505,143.483,143.485,66100000.0
2006-04-13 14:22:00,143.492,143.507,143.489,143.496,132299997.0
2006-04-13 14:23:00,143.493,143.501,143.485,143.49,72000000.0
2006-04-13 14:24:00,143.505,143.507,143.496,143.5,33100000.0
2006-04-13 14:25:00,143.488,143.503,143.488,143.503,120600000.0
2006-04-13 14:26:00,143.501,143.507,143.493,143.493,120800000.0
2006-04-13 14:27:00,143.495,143.509,143.478,143.509,97599999.0
2006-04-13 14:28:00,143.499,143.524,143.499,143.522,115800001.0
2006-04-13 14:29:00,143.521,143.521,143.217,143.393,103899997.0
2006-04-13 14:30:00,143.475,143.481,143.172,143.416,108500002.0
2006-04-13 14:31:00,143.499,143.499,143.478,143.478,84500000.0
2006-04-13 14:32:00,143.472,143.525,143.472,143.522,91099999.0
2006-04-13 14:33:00,143.532,143.535,143.491,143.491,141800000.0
2006-04-13 14:34:00,143.485,143.512,143.482,143.508,94700002.0
2006-04-13 14:35:00,143.512,143.521,143.498,143.498,113499999.0
2006-04-13 14:36:00,143.501,143.531,143.501,143.509,55999999.0
2006-04-13 14:37:00,143.509,143.53,143.509,143.525,100400000.0
2006-04-13 14:38:00,143.517,143.529,143.509,143.525,148900003.0
2006-04-13 14:39:00,143.538,143.554,143.522,143.53,70200001.0
2006-04-13 14:40:00,143.532,143.532,143.526,143.527,168100003.0
2006-04-13 14:41:00,143.526,143.538,143.526,143.526,62000000.0
2006-04-13 14:42:00,143.518,143.526,143.505,143.514,66499999.0
2006-04-13 14:43:00,143.528,143.54,143.522,143.527,162899999.0
2006-04-13 14:44:00,143.539,143.555,143.532,143.542,142899997.0
2006-04-13 14:45:00,143.535,143.547,143.531,143.543,90300001.0
2006-04-13 14:46:00,143.531,143.531,143.501,143.514,84600000.0
2006-04-13 14:47:00,143.521,143.538,143.52,143.528,123299996.0
2006-04-13 14:48:00,143.533,143.548,143.533,143.54,137800001.0
2006-04-13 14:49:00,143.534,143.542,143.521,143.536,95099999.0
2006-04-13 14:50:00,143.54,143.54,143.511,143.512,101099998.0
2006-04-13 14:51:00,143.505,143.515,143.498,143.502,64799999.0
2006-04-13 14:52:00,143.48,143.493,143.476,143.476,82799999.0
2006-04-13 14:53:00,143.475,143.487,143.468,143.468,45200000.0
2006-04-13 14:54:00,143.482,143.498,143.482,143.498,11500000.0
2006-04-13 14:55:00,143.5,143.514,143.489,143.503,102300001.0
2006-04-13 14:56:00,143.489,143.511,143.467,143.467,172200001.0
2006-04-13 14:57:00,143.448,143.453,143.424,143.424,167699998.0
2006-04-13 14:58:00,143.434,143.491,143.434,143.465,76500001.0
2006-04-13 14:59:00,143.475,143.485,143.467,143.467,46400000.0
2006-04-13 15:00:00,143.481,143.487,143.467,143.477,96000000.0
2006-04-13 15:01:00,143.476,143.486,143.465,143.486,112499998.0
2006-04-13 15:02:00,143.483,143.486,143.469,143.473,141599999.0
2006-04-13 15:03:00,143.477,143.483,143.47,143.477,66299999.0
2006-04-13 15:04:00,143.482,143.483,143.471,143.471,108899997.0
2006-04-13 15:05:00,143.45,143.457,143.42,143.42,74600001.0
2006-04-13 15:06:00,143.408,143.417,143.396,143.399,69499999.0
2006-04-13 15:07:00,143.404,143.404,143.374,143.374,101399997.0
2006-04-13 15:08:00,143.377,143.38,143.37,143.37,71400000.0
2006-04-13 15:09:00,143.363,143.382,143.363,143.382,44000000.0
2006-04-13 15:10:00,143.389,143.415,143.389,143.415,55100001.0
2006-04-13 15:11:00,143.406,143.406,143.344,143.344,129000001.0
2006-04-13 15:12:00,143.345,143.397,143.345,143.389,122400000.0
2006-04-13 15:13:00,143.377,143.387,143.368,143.37,83600000.0
2006-04-13 15:14:00,143.372,143.397,143.371,143.394,124300001.0
2006-04-13 15:15:00,143.392,143.402,143.378,143.39,174300003.0
2006-04-13 15:16:00,143.392,143.394,143.384,143.384,89600000.0
2006-04-13 15:17:00,143.39,143.394,143.386,143.389,97000001.0
2006-04-13 15:18:00,143.396,143.408,143.396,143.407,110199999.0
2006-04-13 15:19:00,143.4,143.416,143.393,143.415,143300002.0
2006-04-13 15:20:00,143.413,143.414,143.379,143.397,114800000.0
2006-04-13 15:21:00,143.394,143.403,143.392,143.397,132400000.0
2006-04-13 15:22:00,143.395,143.401,143.391,143.397,114300002.0
2006-04-13 15:23:00,143.386,143.404,143.384,143.394,156599998.0
2006-04-13 15:24:00,143.4,143.411,143.391,143.411,37600000.0
2006-04-13 15:25:00,143.433,143.446,143.433,143.438,81199998.0
2006-04-13 15:26:00,143.447,143.447,143.414,143.416,144599999.0
2006-04-13 15:27:00,143.418,143.434,143.409,143.425,102200001.0
2006-04-13 15:28:00,143.435,143.438,143.424,143.438,45500000.0
2006-04-13 15:29:00,143.434,143.448,143.428,143.441,221000000.0
2006-04-13 15:30:00,143.442,143.456,143.442,143.455,64499999.0
2006-04-13 15:31:00,143.455,143.464,143.448,143.464,81600000.0
2006-04-13 15:32:00,143.47,143.473,143.452,143.455,74900000.0
2006-04-13 15:33:00,143.462,143.467,143.462,143.462,107699999.0
2006-04-13 15:34:00,143.46,143.468,143.458,143.461,175500000.0
2006-04-13 15:35:00,143.468,143.471,143.456,143.46,151099997.0
2006-04-13 15:36:00,143.464,143.464,143.443,143.443,132499999.0
2006-04-13 15:37:00,143.434,143.444,143.434,143.435,220400001.0
2006-04-13 15:38:00,143.435,143.444,143.435,143.441,62700001.0
2006-04-13 15:39:00,143.441,143.448,143.441,143.442,90499999.0
2006-04-13 15:40:00,143.436,143.436,143.426,143.43,135000002.0
2006-04-13 15:41:00,143.422,143.447,143.422,143.447,64500000.0
2006-04-13 15:42:00,143.441,143.441,143.425,143.44,29200000.0
2006-04-13 15:43:00,143.433,143.446,143.431,143.441,203200001.0
2006-04-13 15:44:00,143.439,143.441,143.432,143.435,85399999.0
2006-04-13 15:45:00,143.438,143.455,143.433,143.455,39300000.0
2006-04-13 15:46:00,143.448,143.468,143.448,143.448,144500000.0
2006-04-13 15:47:00,143.444,143.444,143.41,143.41,145299998.0
2006-04-13 15:48:00,143.415,143.42,143.392,143.394,58400000.0
2006-04-13 15:49:00,143.391,143.402,143.383,143.4,119299998.0
2006-04-13 15:50:00,143.403,143.419,143.403,143.404,122300001.0
2006-04-13 15:51:00,143.409,143.435,143.409,143.435,58400000.0
2006-04-13 15:52:00,143.435,143.444,143.413,143.413,135399999.0
2006-04-13 15:53:00,143.42,143.426,143.396,143.396,96999999.0
2006-04-13 15:54:00,143.398,143.402,143.374,143.385,98299999.0
2006-04-13 15:55:00,143.386,143.407,143.386,143.4,42300000.0
2006-04-13 15:56:00,143.393,143.399,143.383,143.383,148300000.0
2006-04-13 15:57:00,143.392,143.392,143.378,143.382,92600002.0
2006-04-13 15:58:00,143.378,143.387,143.375,143.387,90700001.0
2006-04-13 15:59:00,143.377,143.385,143.353,143.353,170200001.0
2006-04-13 16:00:00,143.355,143.384,143.351,143.372,76499999.0
2006-04-13 16:01:00,143.387,143.399,143.371,143.371,74199998.0
2006-04-13 16:02:00,143.375,143.385,143.365,143.383,125399999.0
2006-04-13 16:03:00,143.403,143.403,143.375,143.383,146200000.0
2006-04-13 16:04:00,143.384,143.404,143.383,143.398,134300002.0
2006-04-13 16:05:00,143.404,143.429,143.404,143.425,97900001.0
2006-04-13 16:06:00,143.416,143.433,143.412,143.413,66600000.0
2006-04-13 16:07:00,143.417,143.428,143.404,143.408,93700000.0
2006-04-13 16:08:00,143.407,143.442,143.406,143.434,104599998.0
2006-04-13 16:09:00,143.432,143.446,143.42,143.425,78100000.0
2006-04-13 16:10:00,143.416,143.416,143.379,143.392,60300000.0
2006-04-13 16:11:00,143.39,143.394,143.374,143.384,68000000.0
2006-04-13 16:12:00,143.368,143.377,143.35,143.35,78500000.0
2006-04-13 16:13:00,143.357,143.371,143.339,143.354,163299997.0
2006-04-13 16:14:00,143.365,143.365,143.338,143.346,66300001.0
2006-04-13 16:15:00,143.352,143.352,143.322,143.322,46100000.0
2006-04-13 16:16:00,143.292,143.304,143.272,143.273,71200000.0
2006-04-13 16:17:00,143.284,143.298,143.28,143.295,214599998.0
2006-04-13 16:18:00,143.306,143.313,143.294,143.31,110100000.0
2006-04-13 16:19:00,143.308,143.313,143.308,143.312,52400000.0
2006-04-13 16:20:00,143.32,143.324,143.307,143.321,85499999.0
2006-04-13 16:21:00,143.306,143.306,143.279,143.29,72000000.0
2006-04-13 16:22:00,143.28,143.316,143.272,143.316,189700000.0
2006-04-13 16:23:00,143.304,143.321,143.286,143.286,135100002.0
2006-04-13 16:24:00,143.275,143.275,143.258,143.258,91799999.0
2006-04-13 16:25:00,143.267,143.267,143.254,143.267,81800000.0
2006-04-13 16:26:00,143.275,143.281,143.265,143.266,103000000.0
2006-04-13 16:27:00,143.266,143.271,143.266,143.268,24900000.0
2006-04-13 16:28:00,143.261,143.266,143.24,143.247,48000000.0
2006-04-13 16:29:00,143.245,143.257,143.237,143.237,67999999.0
2006-04-13 16:30:00,143.247,143.253,143.222,143.234,101899999.0
2006-04-13 16:31:00,143.221,143.221,143.201,143.207,119900000.0
2006-04-13 16:32:00,143.207,143.22,143.2,143.2,55800001.0
2006-04-13 16:33:00,143.205,143.221,143.203,143.219,126900000.0
2006-04-13 16:34:00,143.212,143.212,143.182,143.186,82099999.0
2006-04-13 16:35:00,143.19,143.192,143.173,143.173,65400000.0
2006-04-13 16:36:00,143.154,143.154,143.127,143.134,65299999.0
2006-04-13 16:37:00,143.13,143.141,143.13,143.137,92799999.0
2006-04-13 16:38:00,143.137,143.164,143.137,143.164,77700001.0
2006-04-13 16:39:00,143.158,143.166,143.141,143.165,90899999.0
2006-04-13 16:40:00,143.163,143.197,143.163,143.197,49600001.0
2006-04-13 16:41:00,143.208,143.224,143.203,143.224,55500000.0
2006-04-13 16:42:00,143.233,143.237,143.226,143.23,65700000.0
2006-04-13 16:43:00,143.244,143.271,143.244,143.27,154100001.0
2006-04-13 16:44:00,143.278,143.284,143.252,143.275,100400000.0
2006-04-13 16:45:00,143.284,143.313,143.277,143.313,75499999.0
2006-04-13 16:46:00,143.325,143.336,143.317,143.317,130200001.0
2006-04-13 16:47:00,143.327,143.337,143.321,143.337,86400002.0
2006-04-13 16:48:00,143.328,143.328,143.314,143.323,84000000.0
2006-04-13 16:49:00,143.319,143.319,143.288,143.288,91400000.0
2006-04-13 16:50:00,143.286,143.286,143.239,143.239,85000000.0
2006-04-13 16:51:00,143.237,143.266,143.237,143.266,55200001.0
2006-04-13 16:52:00,143.266,143.266,143.255,143.26,85799998.0
2006-04-13 16:53:00,143.263,143.263,143.249,143.249,68999999.0
2006-04-13 16:54:00,143.252,143.256,143.237,143.237,90700002.0
2006-04-13 16:55:00,143.231,143.231,143.193,143.193,106400002.0
2006-04-13 16:56:00,143.169,143.171,143.145,143.145,84700001.0
2006-04-13 16:57:00,143.115,143.115,143.075,143.075,60000000.0
2006-04-13 16:58:00,143.082,143.082,143.069,143.076,128700000.0
2006-04-13 16:59:00,143.076,143.076,143.061,143.063,61400001.0
2006-04-13 17:00:00,143.084,143.12,143.075,143.12,181799999.0
2006-04-13 17:01:00,143.122,143.125,143.112,143.115,58899999.0
2006-04-13 17:02:00,143.109,143.118,143.101,143.108,177299997.0
2006-04-13 17:03:00,143.103,143.107,143.092,143.095,73200000.0
2006-04-13 17:04:00,143.092,143.115,143.092,143.112,142799998.0
2006-04-13 17:05:00,143.118,143.162,143.118,143.16,55299999.0
2006-04-13 17:06:00,143.163,143.189,143.156,143.176,126100000.0
2006-04-13 17:07:00,143.177,143.185,143.155,143.157,106599999.0
2006-04-13 17:08:00,143.161,143.169,143.158,143.165,115100001.0
2006-04-13 17:09:00,143.17,143.19,143.168,143.19,74400000.0
2006-04-13 17:10:00,143.193,143.211,143.193,143.199,114700002.0
2006-04-13 17:11:00,143.202,143.205,143.193,143.199,71200000.0
2006-04-13 17:12:00,143.199,143.203,143.192,143.196,43900000.0
2006-04-13 17:13:00,143.191,143.196,143.173,143.173,33099999.0
2006-04-13 17:14:00,143.177,143.213,143.174,143.213,81000002.0
2006-04-13 17:15:00,143.213,143.213,143.203,143.212,64399999.0
2006-04-13 17:16:00,143.211,143.216,143.207,143.215,115700001.0
2006-04-13 17:17:00,143.216,143.228,143.203,143.216,154300001.0
2006-04-13 17:18:00,143.215,143.215,143.207,143.21,120000000.0
2006-04-13 17:19:00,143.21,143.21,143.2,143.205,98800000.0
2006-04-13 17:20:00,143.194,143.194,143.173,143.178,69800000.0
2006-04-13 17:21:00,143.193,143.193,143.186,143.19,35200000.0
2006-04-13 17:22:00,143.183,143.213,143.181,143.213,137999999.0
2006-04-13 17:23:00,143.217,143.224,143.21,143.21,170100001.0
2006-04-13 17:24:00,143.222,143.235,143.222,143.235,77500001.0
2006-04-13 17:25:00,143.233,143.246,143.233,143.246,19800000.0
2006-04-13 17:26:00,143.25,143.262,143.248,143.25,59800001.0
2006-04-13 17:27:00,143.23,143.243,143.228,143.243,70400000.0
2006-04-13 17:28:00,143.243,143.262,143.243,143.255,49300000.0
2006-04-13 17:29:00,143.252,143.259,143.242,143.25,206700001.0
2006-04-13 17:30:00,143.254,143.267,143.254,143.255,158299996.0
2006-04-13 17:31:00,143.246,143.246,143.216,143.226,58799999.0
2006-04-13 17:32:00,143.229,143.247,143.229,143.247,82299999.0
2006-04-13 17:33:00,143.244,143.252,143.227,143.227,58199999.0
2006-04-13 17:34:00,143.229,143.239,143.222,143.224,57999999.0
2006-04-13 17:35:00,143.221,143.221,143.207,143.212,60000000.0
2006-04-13 17:36:00,143.214,143.217,143.206,143.214,92200002.0
2006-04-13 17:37:00,143.219,143.228,143.209,143.215,139299997.0
2006-04-13 17:38:00,143.206,143.206,143.192,143.199,94200000.0
2006-04-13 17:39:00,143.21,143.21,143.19,143.19,63999999.0
2006-04-13 17:40:00,143.202,143.227,143.202,143.221,63999999.0
2006-04-13 17:41:00,143.224,143.237,143.224,143.23,161399999.0
2006-04-13 17:42:00,143.225,143.269,143.225,143.268,163000001.0
2006-04-13 17:43:00,143.266,143.269,143.248,143.269,42400000.0
2006-04-13 17:44:00,143.279,143.279,143.266,143.278,120799997.0
2006-04-13 17:45:00,143.265,143.265,143.236,143.256,74200001.0
2006-04-13 17:46:00,143.249,143.265,143.247,143.247,96699999.0
2006-04-13 17:47:00,143.263,143.263,143.254,143.254,81300003.0
2006-04-13 17:48:00,143.269,143.277,143.261,143.277,122500000.0
2006-04-13 17:49:00,143.273,143.281,143.264,143.28,122000003.0
2006-04-13 17:50:00,143.286,143.294,143.285,143.293,213299995.0
2006-04-13 17:51:00,143.301,143.325,143.301,143.325,130299999.0
2006-04-13 17:52:00,143.317,143.317,143.303,143.313,127699996.0
2006-04-13 17:53:00,143.3,143.3,143.292,143.294,55800000.0
2006-04-13 17:54:00,143.294,143.303,143.274,143.29,183500005.0
2006-04-13 17:55:00,143.279,143.303,143.279,143.295,115299999.0
2006-04-13 17:56:00,143.293,143.298,143.29,143.295,64300001.0
2006-04-13 17:57:00,143.295,143.295,143.284,143.289,43700000.0
2006-04-13 17:58:00,143.288,143.296,143.288,143.292,61599999.0
2006-04-13 17:59:00,143.295,143.314,143.295,143.31,105699999.0
2006-04-13 18:00:00,143.315,143.327,143.315,143.321,90899998.0
2006-04-13 18:01:00,143.311,143.323,143.295,143.302,1355299999.0
2006-04-13 18:02:00,143.32,143.32,143.31,143.32,1354200001.0
2006-04-13 18:03:00,143.31,143.32,143.31,143.31,1354200001.0
2006-04-13 18:04:00,143.303,143.32,143.301,143.313,1354200001.0
2006-04-13 18:05:00,143.317,143.335,143.316,143.328,1804900000.0
2006-04-13 18:06:00,143.324,143.324,143.31,143.32,1049799998.0
2006-04-13 18:07:00,143.32,143.322,143.308,143.316,1683699995.0
2006-04-13 18:08:00,143.315,143.318,143.303,143.309,1613499994.0
2006-04-13 18:09:00,143.312,143.327,143.312,143.315,1286800000.0
2006-04-13 18:10:00,143.318,143.318,143.308,143.313,1031299993.0
2006-04-13 18:11:00,143.317,143.317,143.3,143.307,702700000.0
2006-04-13 18:12:00,143.31,143.319,143.303,143.314,818599996.0
2006-04-13 18:13:00,143.317,143.325,143.297,143.31,1501500002.0
2006-04-13 18:14:00,143.31,143.316,143.3,143.308,1476900004.0
2006-04-13 18:15:00,143.311,143.311,143.29,143.3,1788800002.0
2006-04-13 18:16:00,143.293,143.297,143.275,143.275,1344899992.0
2006-04-13 18:17:00,143.274,143.293,143.271,143.29,798500006.0
2006-04-13 18:18:00,143.29,143.296,143.282,143.29,505999998.0
2006-04-13 18:19:00,143.294,143.308,143.282,143.282,718399999.0
2006-04-13 18:20:00,143.278,143.296,143.278,143.284,1580500002.0
2006-04-13 18:21:00,143.285,143.286,143.255,143.265,1129699999.0
2006-04-13 18:22:00,143.268,143.295,143.268,143.286,1163700003.0
2006-04-13 18:23:00,143.286,143.298,143.275,143.275,1758899992.0
2006-04-13 18:24:00,143.265,143.272,143.253,143.265,1284400006.0
2006-04-13 18:25:00,143.267,143.269,143.246,143.246,1282500001.0
2006-04-13 18:26:00,143.252,143.27,143.246,143.248,959899995.0
2006-04-13 18:27:00,143.242,143.255,143.237,143.245,446199996.0
2006-04-13 18:28:00,143.254,143.254,143.229,143.239,889499998.0
2006-04-13 18:29:00,143.237,143.25,143.233,143.245,740100001.0
2006-04-13 18:30:00,143.243,143.252,143.238,143.243,557099992.0
2006-04-13 18:31:00,143.243,143.257,143.239,143.25,900600006.0
2006-04-13 18:32:00,143.246,143.251,143.232,143.24,1542799986.0
2006-04-13 18:33:00,143.241,143.273,143.241,143.264,1603799998.0
2006-04-13 18:34:00,143.268,143.281,143.266,143.27,1189500000.0
2006-04-13 18:35:00,143.276,143.276,143.251,143.253,1228599993.0
2006-04-13 18:36:00,143.251,143.298,143.239,143.298,712599995.0
2006-04-13 18:37:00,143.305,143.305,143.291,143.293,489399998.0
2006-04-13 18:38:00,143.295,143.317,143.282,143.295,401699995.0
2006-04-13 18:39:00,143.298,143.305,143.287,143.295,486100004.0
2006-04-13 18:40:00,143.294,143.328,143.294,143.327,1066199998.0
2006-04-13 18:41:00,143.335,143.356,143.334,143.356,400500002.0
2006-04-13 18:42:00,143.361,143.37,143.341,143.35,738700003.0
2006-04-13 18:43:00,143.347,143.353,143.341,143.349,304599998.0
2006-04-13 18:44:00,143.348,143.356,143.344,143.355,359800000.0
2006-04-13 18:45:00,143.351,143.364,143.351,143.362,233899999.0
2006-04-13 18:46:00,143.37,143.385,143.37,143.373,567600004.0
2006-04-13 18:47:00,143.366,143.377,143.35,143.369,225200001.0
2006-04-13 18:48:00,143.375,143.382,143.368,143.37,487599996.0
2006-04-13 18:49:00,143.37,143.39,143.37,143.38,534999996.0
2006-04-13 18:50:00,143.381,143.393,143.375,143.388,771999997.0
2006-04-13 18:51:00,143.385,143.389,143.372,143.372,613500003.0
2006-04-13 18:52:00,143.374,143.374,143.355,143.363,657299999.0
2006-04-13 18:53:00,143.368,143.393,143.368,143.378,893499998.0
2006-04-13 18:54:00,143.381,143.4,143.381,143.39,843999997.0
2006-04-13 18:55:00,143.388,143.396,143.377,143.388,1086899996.0
2006-04-13 18:56:00,143.393,143.41,143.385,143.41,390500000.0
2006-04-13 18:57:00,143.416,143.416,143.394,143.394,532799998.0
2006-04-13 18:58:00,143.393,143.393,143.363,143.363,634699990.0
2006-04-13 18:59:00,143.366,143.374,143.348,143.348,863499993.0
2006-04-13 19:00:00,143.343,143.407,143.343,143.407,245400000.0
2006-04-13 19:01:00,143.405,143.407,143.367,143.375,308599997.0
2006-04-13 19:02:00,143.364,143.373,143.351,143.364,343000002.0
2006-04-13 19:03:00,143.365,143.385,143.365,143.378,857699993.0
2006-04-13 19:04:00,143.38,143.388,143.373,143.375,405300000.0
2006-04-13 19:05:00,143.375,143.388,143.363,143.377,592200000.0
2006-04-13 19:06:00,143.376,143.395,143.373,143.394,835399999.0
2006-04-13 19:07:00,143.394,143.394,143.38,143.385,976599999.0
2006-04-13 19:08:00,143.387,143.397,143.367,143.385,804999992.0
2006-04-13 19:09:00,143.393,143.424,143.393,143.408,835200007.0
2006-04-13 19:10:00,143.417,143.417,143.406,143.417,226399999.0
2006-04-13 19:11:00,143.419,143.423,143.406,143.41,322100002.0
2006-04-13 19:12:00,143.415,143.425,143.408,143.425,333899998.0
2006-04-13 19:13:00,143.431,143.432,143.402,143.405,69300000.0
2006-04-13 19:14:00,143.399,143.407,143.39,143.403,254600005.0
2006-04-13 19:15:00,143.392,143.405,143.385,143.403,955399995.0
2006-04-13 19:16:00,143.405,143.412,143.399,143.403,409899996.0
2006-04-13 19:17:00,143.397,143.407,143.392,143.397,549100005.0
2006-04-13 19:18:00,143.4,143.405,143.395,143.4,234599998.0
2006-04-13 19:19:00,143.395,143.398,143.382,143.382,706600000.0
2006-04-13 19:20:00,143.385,143.39,143.375,143.38,318600001.0
2006-04-13 19:21:00,143.385,143.39,143.373,143.379,354300003.0
2006-04-13 19:22:00,143.38,143.38,143.375,143.375,68200000.0
2006-04-13 19:23:00,143.388,143.408,143.376,143.407,1162399994.0
2006-04-13 19:24:00,143.416,143.459,143.416,143.459,674199999.0
2006-04-13 19:25:00,143.467,143.475,143.455,143.457,577500001.0
2006-04-13 19:26:00,143.456,143.477,143.453,143.46,1256599989.0
2006-04-13 19:27:00,143.463,143.5,143.461,143.492,669100001.0
2006-04-13 19:28:00,143.494,143.502,143.484,143.484,523000002.0
2006-04-13 19:29:00,143.483,143.493,143.478,143.478,284399999.0
2006-04-13 19:30:00,143.478,143.49,143.474,143.483,659499996.0
2006-04-13 19:31:00,143.481,143.486,143.472,143.475,650000001.0
2006-04-13 19:32:00,143.472,143.492,143.472,143.484,859600002.0
2006-04-13 19:33:00,143.487,143.499,143.483,143.499,664600008.0
2006-04-13 19:34:00,143.496,143.499,143.48,143.484,1254999999.0
2006-04-13 19:35:00,143.477,143.485,143.455,143.467,464499997.0
2006-04-13 19:36:00,143.471,143.472,143.457,143.468,414400002.0
2006-04-13 19:37:00,143.46,143.46,143.44,143.44,22400000.0
2006-04-13 19:38:00,143.446,143.471,143.446,143.466,549600005.0
2006-04-13 19:39:00,143.471,143.471,143.45,143.455,690199999.0
2006-04-13 19:40:00,143.458,143.458,143.438,143.458,666000005.0
2006-04-13 19:41:00,143.45,143.458,143.443,143.453,891000001.0
2006-04-13 19:42:00,143.461,143.468,143.449,143.452,509200005.0
2006-04-13 19:43:00,143.462,143.462,143.452,143.46,162600003.0
2006-04-13 19:44:00,143.455,143.461,143.448,143.449,447799998.0
2006-04-13 19:45:00,143.446,143.455,143.443,143.443,77800000.0
2006-04-13 19:46:00,143.44,143.448,143.436,143.442,329100003.0
2006-04-13 19:47:00,143.441,143.448,143.438,143.438,168000000.0
2006-04-13 19:48:00,143.438,143.446,143.427,143.427,648399996.0
2006-04-13 19:49:00,143.434,143.446,143.43,143.433,310699999.0
2006-04-13 19:50:00,143.432,143.441,143.429,143.441,458299994.0
2006-04-13 19:51:00,143.441,143.441,143.405,143.405,301599995.0
2006-04-13 19:52:00,143.407,143.417,143.402,143.402,439000002.0
2006-04-13 19:53:00,143.403,143.405,143.389,143.4,417900001.0
2006-04-13 19:54:00,143.394,143.399,143.381,143.381,263299997.0
2006-04-13 19:55:00,143.385,143.393,143.377,143.377,275400000.0
2006-04-13 19:56:00,143.377,143.382,143.371,143.38,461600004.0
2006-04-13 19:57:00,143.378,143.39,143.372,143.372,700699990.0
2006-04-13 19:58:00,143.38,143.388,143.373,143.377,559699998.0
2006-04-13 19:59:00,143.385,143.408,143.385,143.404,599699997.0
2006-04-13 20:00:00,143.418,143.428,143.415,143.418,182499999.0
2006-04-13 20:01:00,143.414,143.424,143.397,143.424,339099998.0
2006-04-13 20:02:00,143.426,143.426,143.402,143.408,338499995.0
2006-04-13 20:03:00,143.415,143.43,143.412,143.412,267799999.0
2006-04-13 20:04:00,143.41,143.431,143.406,143.423,337500000.0
2006-04-13 20:05:00,143.425,143.431,143.412,143.427,684899997.0
2006-04-13 20:06:00,143.436,143.438,143.425,143.43,578199999.0
2006-04-13 20:07:00,143.424,143.434,143.421,143.428,303300000.0
2006-04-13 20:08:00,143.432,143.445,143.432,143.44,561699995.0
2006-04-13 20:09:00,143.431,143.441,143.428,143.436,376700002.0
2006-04-13 20:10:00,143.432,143.445,143.43,143.439,299600001.0
2006-04-13 20:11:00,143.442,143.442,143.428,143.442,787999998.0
2006-04-13 20:12:00,143.441,143.452,143.438,143.44,967300001.0
2006-04-13 20:13:00,143.438,143.441,143.429,143.436,416100000.0
2006-04-13 20:14:00,143.433,143.447,143.433,143.44,447100000.0
2006-04-13 20:15:00,143.445,143.445,143.43,143.435,740000002.0
2006-04-13 20:16:00,143.433,143.445,143.43,143.435,382600001.0
2006-04-13 20:17:00,143.433,143.44,143.425,143.436,252200000.0
2006-04-13 20:18:00,143.439,143.439,143.432,143.438,210500004.0
2006-04-13 20:19:00,143.443,143.454,143.441,143.445,419299998.0
2006-04-13 20:20:00,143.438,143.446,143.437,143.44,241599997.0
2006-04-13 20:21:00,143.441,143.453,143.437,143.442,389099994.0
2006-04-13 20:22:00,143.433,143.45,143.43,143.436,523200006.0
2006-04-13 20:23:00,143.437,143.452,143.429,143.429,495000001.0
2006-04-13 20:24:00,143.439,143.457,143.434,143.451,195499998.0
2006-04-13 20:25:00,143.449,143.46,143.439,143.455,340500004.0
2006-04-13 20:26:00,143.452,143.452,143.439,143.45,401299997.0
2006-04-13 20:27:00,143.448,143.455,143.437,143.45,839999995.0
2006-04-13 20:28:00,143.439,143.444,143.43,143.434,999499996.0
2006-04-13 20:29:00,143.429,143.437,143.417,143.435,1264300003.0
2006-04-13 20:30:00,143.442,143.453,143.432,143.446,1721199995.0
2006-04-13 20:31:00,143.446,143.462,143.44,143.45,1322300002.0
2006-04-13 20:32:00,143.45,143.456,143.437,143.445,1169300000.0
2006-04-13 20:33:00,143.443,143.451,143.438,143.448,371300001.0
2006-04-13 20:34:00,143.44,143.444,143.432,143.435,385200003.0
2006-04-13 20:35:00,143.435,143.445,143.43,143.44,390299996.0
2006-04-13 20:36:00,143.439,143.449,143.434,143.448,540100004.0
2006-04-13 20:37:00,143.447,143.447,143.433,143.433,464100005.0
2006-04-13 20:38:00,143.434,143.437,143.418,143.423,688799995.0
2006-04-13 20:39:00,143.417,143.417,143.403,143.407,730299995.0
2006-04-13 20:40:00,143.4,143.412,143.398,143.408,858300001.0
2006-04-13 20:41:00,143.405,143.417,143.405,143.415,391599998.0
2006-04-13 20:42:00,143.416,143.433,143.412,143.428,419699997.0
2006-04-13 20:43:00,143.428,143.429,143.408,143.411,414599999.0
2006-04-13 20:44:00,143.406,143.416,143.395,143.405,838099999.0
2006-04-13 20:45:00,143.419,143.424,143.413,143.413,623499997.0
2006-04-13 20:46:00,143.422,143.439,143.422,143.435,758099999.0
2006-04-13 20:47:00,143.424,143.44,143.409,143.409,721800001.0
2006-04-13 20:48:00,143.408,143.432,143.408,143.423,465000006.0
2006-04-13 20:49:00,143.43,143.435,143.425,143.435,499700002.0
2006-04-13 20:50:00,143.43,143.435,143.423,143.425,1196100003.0
2006-04-13 20:51:00,143.423,143.428,143.417,143.418,364199998.0
2006-04-13 20:52:00,143.415,143.415,143.407,143.41,214799998.0
2006-04-13 20:53:00,143.41,143.415,143.402,143.415,706499995.0
2006-04-13 20:54:00,143.408,143.411,143.404,143.408,296199998.0
2006-04-13 20:55:00,143.403,143.417,143.399,143.403,844799993.0
2006-04-13 20:56:00,143.403,143.415,143.386,143.386,822099994.0
2006-04-13 20:57:00,143.387,143.402,143.387,143.398,557099998.0
2006-04-13 20:58:00,143.407,143.424,143.398,143.41,1227999996.0
2006-04-13 20:59:00,143.412,143.425,143.403,143.403,1131199999.0
2006-04-13 21:00:00,143.4,143.404,143.385,143.392,1038799999.0
2006-04-13 21:01:00,143.395,143.395,143.38,143.388,838099990.0
2006-04-13 21:02:00,143.382,143.395,143.382,143.385,372999999.0
2006-04-13 21:03:00,143.386,143.405,143.382,143.393,696600002.0
2006-04-13 21:04:00,143.394,143.403,143.388,143.391,496499997.0
2006-04-13 21:05:00,143.39,143.395,143.382,143.395,450700001.0
2006-04-13 21:06:00,143.39,143.395,143.382,143.387,606999999.0
2006-04-13 21:07:00,143.387,143.395,143.382,143.39,450100002.0
2006-04-13 21:08:00,143.39,143.395,143.382,143.385,444199996.0
2006-04-13 21:09:00,143.396,143.404,143.396,143.4,184100001.0
2006-04-13 21:10:00,143.395,143.413,143.395,143.413,404899998.0
2006-04-13 21:11:00,143.408,143.415,143.4,143.41,191399996.0
2006-04-13 21:12:00,143.412,143.425,143.412,143.413,371500001.0
2006-04-13 21:13:00,143.412,143.439,143.407,143.439,604500002.0
2006-04-13 21:14:00,143.442,143.453,143.437,143.449,607900001.0
2006-04-13 21:15:00,143.45,143.455,143.445,143.445,581499998.0
2006-04-13 21:16:00,143.451,143.46,143.442,143.447,466900000.0
2006-04-13 21:17:00,143.443,143.457,143.437,143.449,724799997.0
2006-04-13 21:18:00,143.45,143.462,143.441,143.441,424500000.0
2006-04-13 21:19:00,143.434,143.448,143.431,143.433,619700002.0
2006-04-13 21:20:00,143.43,143.435,143.423,143.428,1125900003.0
2006-04-13 21:21:00,143.428,143.435,143.425,143.427,774500000.0
2006-04-13 21:22:00,143.43,143.436,143.417,143.425,763199998.0
2006-04-13 21:23:00,143.425,143.429,143.419,143.421,539500001.0
2006-04-13 21:24:00,143.415,143.425,143.41,143.41,437099999.0
2006-04-13 21:25:00,143.42,143.425,143.412,143.42,579599999.0
2006-04-13 21:26:00,143.425,143.425,143.41,143.415,237599998.0
2006-04-13 21:27:00,143.42,143.42,143.41,143.42,187699998.0
2006-04-13 21:28:00,143.415,143.425,143.415,143.42,97800001.0
2006-04-13 21:29:00,143.423,143.435,143.417,143.424,182999999.0
2006-04-13 21:30:00,143.422,143.435,143.422,143.427,414600003.0
2006-04-13 21:31:00,143.425,143.43,143.422,143.422,63000000.0
2006-04-13 21:32:00,143.42,143.424,143.412,143.42,544700000.0
2006-04-13 21:33:00,143.423,143.436,143.421,143.421,171800002.0
2006-04-13 21:34:00,143.42,143.425,143.42,143.42,246700004.0
2006-04-13 21:35:00,143.418,143.427,143.41,143.41,227699997.0
2006-04-13 21:36:00,143.413,143.428,143.412,143.418,206999998.0
2006-04-13 21:37:00,143.426,143.431,143.422,143.423,85799999.0
2006-04-13 21:38:00,143.422,143.422,143.403,143.409,151799999.0
2006-04-13 21:39:00,143.408,143.409,143.396,143.409,315500007.0
2006-04-13 21:40:00,143.41,143.415,143.407,143.415,327800004.0
2006-04-13 21:41:00,143.415,143.415,143.405,143.413,120600001.0
2006-04-13 21:42:00,143.415,143.423,143.407,143.423,399899998.0
2006-04-13 21:43:00,143.418,143.418,143.404,143.417,385500000.0
2006-04-13 21:44:00,143.417,143.425,143.409,143.413,538799998.0
2006-04-13 21:45:00,143.416,143.423,143.414,143.42,365099995.0
2006-04-13 21:46:00,143.416,143.418,143.404,143.41,619499999.0
2006-04-13 21:47:00,143.415,143.424,143.41,143.414,297899999.0
2006-04-13 21:48:00,143.405,143.413,143.4,143.413,196399997.0
2006-04-13 21:49:00,143.403,143.417,143.403,143.41,164100002.0
2006-04-13 21:50:00,143.409,143.409,143.404,143.405,94400001.0
2006-04-13 21:51:00,143.402,143.405,143.4,143.405,127700000.0
2006-04-13 21:52:00,143.395,143.425,143.395,143.425,136900002.0
2006-04-13 21:53:00,143.431,143.435,143.431,143.435,112200000.0
2006-04-13 21:54:00,143.431,143.431,143.411,143.415,145400002.0
2006-04-13 21:55:00,143.424,143.433,143.415,143.43,115300001.0
2006-04-13 21:56:00,143.426,143.43,143.42,143.43,82499999.0
2006-04-13 21:57:00,143.434,143.447,143.434,143.441,78299999.0
2006-04-13 21:58:00,143.44,143.445,143.438,143.445,72000001.0
2006-04-13 21:59:00,143.438,143.441,143.432,143.432,65600000.0
2006-04-13 22:00:00,143.428,143.429,143.417,143.429,240800000.0
2006-04-13 22:01:00,143.437,143.45,143.437,143.445,452199998.0
2006-04-13 22:02:00,143.45,143.455,143.442,143.444,590799998.0
2006-04-13 22:03:00,143.445,143.447,143.44,143.44,227600003.0
2006-04-13 22:04:00,143.445,143.447,143.438,143.442,246500000.0
2006-04-13 22:05:00,143.44,143.449,143.44,143.447,90700000.0
2006-04-13 22:06:00,143.446,143.448,143.442,143.443,108999998.0
2006-04-13 22:07:00,143.442,143.444,143.435,143.443,90699999.0
2006-04-13 22:08:00,143.443,143.453,143.439,143.453,138200001.0
2006-04-13 22:09:00,143.45,143.45,143.45,143.45,54100001.0
2006-04-13 22:10:00,143.45,143.45,143.448,143.45,149200000.0
2006-04-13 22:11:00,143.446,143.46,143.446,143.45,86900000.0
2006-04-13 22:12:00,143.448,143.455,143.448,143.45,111800001.0
2006-04-13 22:13:00,143.45,143.458,143.445,143.453,212700000.0
2006-04-13 22:14:00,143.455,143.455,143.447,143.448,139899999.0
2006-04-13 22:15:00,143.448,143.454,143.44,143.44,262199998.0
2006-04-13 22:16:00,143.445,143.453,143.443,143.453,135300002.0
2006-04-13 22:17:00,143.453,143.453,143.45,143.45,111499997.0
2006-04-13 22:18:00,143.444,143.444,143.422,143.422,80599999.0
2006-04-13 22:19:00,143.421,143.437,143.417,143.437,89399997.0
2006-04-13 22:20:00,143.44,143.44,143.435,143.438,110400003.0
2006-04-13 22:21:00,143.445,143.445,143.44,143.443,98000000.0
2006-04-13 22:22:00,143.448,143.46,143.448,143.455,131000001.0
2006-04-13 22:23:00,143.453,143.453,143.441,143.443,173899999.0
2006-04-13 22:24:00,143.44,143.443,143.439,143.443,94000002.0
2006-04-13 22:25:00,143.443,143.449,143.44,143.44,191799999.0
2006-04-13 22:26:00,143.444,143.469,143.444,143.468,100500000.0
2006-04-13 22:27:00,143.465,143.475,143.458,143.463,797799997.0
2006-04-13 22:28:00,143.46,143.462,143.455,143.46,258199996.0
2006-04-13 22:29:00,143.465,143.465,143.465,143.465,52400001.0
2006-04-13 22:30:00,143.46,143.46,143.45,143.458,77000000.0
2006-04-13 22:31:00,143.449,143.449,143.423,143.423,145499998.0
2006-04-13 22:32:00,143.418,143.427,143.418,143.423,184900001.0
2006-04-13 22:33:00,143.428,143.436,143.417,143.426,158699999.0
2006-04-13 22:34:00,143.424,143.44,143.42,143.423,162700000.0
2006-04-13 22:35:00,143.414,143.443,143.412,143.427,164599999.0
2006-04-13 22:36:00,143.434,143.452,143.424,143.435,394399995.0
2006-04-13 22:37:00,143.435,143.44,143.431,143.431,294500003.0
2006-04-13 22:38:00,143.428,143.433,143.423,143.423,208499998.0
2006-04-13 22:39:00,143.42,143.424,143.406,143.406,229600000.0
2006-04-13 22:40:00,143.407,143.43,143.405,143.425,310499998.0
2006-04-13 22:41:00,143.435,143.44,143.431,143.431,148499999.0
2006-04-13 22:42:00,143.437,143.437,143.424,143.425,194099998.0
2006-04-13 22:43:00,143.43,143.43,143.412,143.415,84700000.0
2006-04-13 22:44:00,143.417,143.422,143.412,143.412,259799999.0
2006-04-13 22:45:00,143.413,143.425,143.41,143.421,377400002.0
2006-04-13 22:46:00,143.425,143.433,143.423,143.433,72900000.0
2006-04-13 22:47:00,143.437,143.456,143.437,143.454,96300001.0
2006-04-13 22:48:00,143.451,143.456,143.442,143.443,252999999.0
2006-04-13 22:49:00,143.438,143.443,143.421,143.44,427800001.0
2006-04-13 22:50:00,143.439,143.439,143.425,143.425,82000000.0
2006-04-13 22:51:00,143.428,143.437,143.427,143.433,160300000.0
2006-04-13 22:52:00,143.435,143.44,143.43,143.44,298800003.0
2006-04-13 22:53:00,143.434,143.435,143.422,143.43,173000001.0
2006-04-13 22:54:00,143.435,143.46,143.435,143.46,167900001.0
2006-04-13 22:55:00,143.462,143.473,143.457,143.457,164600002.0
2006-04-13 22:56:00,143.466,143.494,143.455,143.494,105499999.0
2006-04-13 22:57:00,143.495,143.503,143.493,143.493,212299997.0
2006-04-13 22:58:00,143.492,143.497,143.487,143.487,115999997.0
2006-04-13 22:59:00,143.487,143.487,143.455,143.468,207200001.0
2006-04-13 23:00:00,143.49,143.49,143.483,143.483,74899999.0
2006-04-13 23:01:00,143.541,143.541,143.504,143.508,80600001.0
2006-04-13 23:02:00,143.472,143.506,143.448,143.506,157000001.0
2006-04-13 23:03:00,143.517,143.523,143.453,143.496,158799998.0
2006-04-13 23:04:00,143.478,143.544,143.476,143.532,203999998.0
2006-04-13 23:05:00,143.538,143.566,143.502,143.513,97099998.0
2006-04-13 23:06:00,143.495,143.562,143.495,143.544,107099997.0
2006-04-13 23:07:00,143.574,143.574,143.522,143.535,55399999.0
2006-04-13 23:08:00,143.516,143.554,143.506,143.535,55900000.0
2006-04-13 23:09:00,143.515,143.557,143.509,143.546,72699998.0
2006-04-13 23:10:00,143.544,143.571,143.539,143.553,94400002.0
2006-04-13 23:11:00,143.528,143.562,143.528,143.551,130800002.0
2006-04-13 23:12:00,143.547,143.558,143.534,143.543,97199999.0
2006-04-13 23:13:00,143.545,143.553,143.498,143.553,81400000.0
2006-04-13 23:14:00,143.535,143.538,143.503,143.533,158400002.0
2006-04-13 23:15:00,143.54,143.579,143.528,143.579,22400000.0
2006-04-13 23:16:00,143.553,143.602,143.546,143.588,104100001.0
2006-04-13 23:17:00,143.572,143.6,143.54,143.588,114899999.0
2006-04-13 23:18:00,143.587,143.595,143.554,143.559,92300002.0
2006-04-13 23:19:00,143.575,143.577,143.517,143.56,90300001.0
2006-04-13 23:20:00,143.56,143.58,143.548,143.58,163000004.0
2006-04-13 23:21:00,143.567,143.567,143.512,143.53,80700002.0
2006-04-13 23:22:00,143.546,143.572,143.521,143.521,65600000.0
2006-04-13 23:23:00,143.542,143.559,143.515,143.544,143499999.0
2006-04-13 23:24:00,143.534,143.555,143.52,143.546,55300000.0
2006-04-13 23:25:00,143.555,143.566,143.541,143.553,62800000.0
2006-04-13 23:26:00,143.508,143.547,143.503,143.53,150900000.0
2006-04-13 23:27:00,143.537,143.543,143.474,143.493,77599999.0
2006-04-13 23:28:00,143.512,143.515,143.44,143.481,91900000.0
2006-04-13 23:29:00,143.505,143.526,143.491,143.522,156099995.0
2006-04-13 23:30:00,143.495,143.514,143.448,143.448,72400001.0
2006-04-13 23:31:00,143.469,143.541,143.469,143.525,152000002.0
2006-04-13 23:32:00,143.488,143.492,143.488,143.492,26900000.0
2006-04-13 23:33:00,143.502,143.505,143.502,143.505,53700000.0
2006-04-13 23:34:00,143.503,143.509,143.5,143.5,56900000.0
2006-04-13 23:35:00,143.505,143.505,143.495,143.505,118400000.0
2006-04-13 23:36:00,143.494,143.494,143.484,143.485,86500000.0
2006-04-13 23:37:00,143.489,143.498,143.482,143.498,31300000.0
2006-04-13 23:38:00,143.498,143.511,143.495,143.498,155400000.0
2006-04-13 23:39:00,143.506,143.506,143.495,143.498,54800000.0
2006-04-13 23:40:00,143.49,143.493,143.485,143.49,186900000.0
2006-04-13 23:41:00,143.477,143.487,143.47,143.47,40000000.0
2006-04-13 23:42:00,143.48,143.487,143.48,143.482,65700002.0
2006-04-13 23:43:00,143.476,143.476,143.467,143.469,41800000.0
2006-04-13 23:44:00,143.457,143.469,143.455,143.464,75700000.0
2006-04-13 23:45:00,143.464,143.464,143.458,143.461,49400000.0
2006-04-13 23:46:00,143.474,143.486,143.474,143.477,67599999.0
2006-04-13 23:47:00,143.482,143.496,143.482,143.484,31900000.0
2006-04-13 23:48:00,143.471,143.481,143.466,143.481,101500001.0
2006-04-13 23:49:00,143.483,143.483,143.472,143.472,29400000.0
2006-04-13 23:50:00,143.48,143.485,143.48,143.48,30100000.0
2006-04-13 23:51:00,143.475,143.486,143.475,143.477,120400001.0
2006-04-13 23:52:00,143.482,143.494,143.48,143.485,153200002.0
2006-04-13 23:53:00,143.498,143.512,143.491,143.501,76000000.0
2006-04-13 23:54:00,143.51,143.51,143.491,143.5,60800000.0
2006-04-13 23:55:00,143.5,143.5,143.493,143.493,21300001.0
2006-04-13 23:56:00,143.499,143.512,143.496,143.512,201800005.0
2006-04-13 23:57:00,143.513,143.513,143.503,143.507,75100002.0
2006-04-13 23:58:00,143.5,143.5,143.5,143.5,15200000.0
2006-04-13 23:59:00,143.5,143.5,143.493,143.497,78300001.0
2006-04-14 00:00:00,143.48,143.486,143.461,143.461,69100001.0
2006-04-14 00:01:00,143.451,143.454,143.449,143.454,30000000.0
2006-04-14 00:02:00,143.459,143.472,143.459,143.472,79100002.0
2006-04-14 00:03:00,143.48,143.48,143.47,143.47,152599998.0
2006-04-14 00:04:00,143.475,143.478,143.47,143.475,50900001.0
2006-04-14 00:05:00,143.475,143.476,143.462,143.468,103000000.0
2006-04-14 00:06:00,143.457,143.469,143.457,143.461,107700001.0
2006-04-14 00:07:00,143.46,143.465,143.455,143.46,68000001.0
2006-04-14 00:08:00,143.455,143.463,143.45,143.45,81899999.0
2006-04-14 00:09:00,143.458,143.462,143.452,143.455,48000000.0
2006-04-14 00:10:00,143.455,143.463,143.455,143.463,65300001.0
2006-04-14 00:11:00,143.459,143.459,143.458,143.458,24800000.0
2006-04-14 00:12:00,143.473,143.477,143.466,143.477,57500001.0
2006-04-14 00:13:00,143.468,143.487,143.465,143.466,37700000.0
2006-04-14 00:14:00,143.455,143.455,143.439,143.449,116300002.0
2006-04-14 00:15:00,143.454,143.459,143.445,143.448,181199997.0
2006-04-14 00:16:00,143.448,143.47,143.448,143.448,90200000.0
2006-04-14 00:17:00,143.445,143.448,143.435,143.438,31400000.0
2006-04-14 00:18:00,143.433,143.456,143.433,143.451,63600000.0
2006-04-14 00:19:00,143.452,143.461,143.452,143.455,66699999.0
2006-04-14 00:20:00,143.455,143.46,143.448,143.455,112099999.0
2006-04-14 00:21:00,143.452,143.46,143.452,143.455,166300000.0
2006-04-14 00:22:00,143.455,143.46,143.455,143.455,54100000.0
2006-04-14 00:23:00,143.465,143.466,143.464,143.466,39100000.0
2006-04-14 00:24:00,143.475,143.475,143.465,143.465,91199999.0
2006-04-14 00:25:00,143.475,143.475,143.467,143.475,66800000.0
2006-04-14 00:26:00,143.47,143.475,143.47,143.473,77699998.0
2006-04-14 00:27:00,143.474,143.476,143.474,143.476,32000001.0
2006-04-14 00:28:00,143.472,143.473,143.445,143.445,76300001.0
2006-04-14 00:29:00,143.474,143.49,143.474,143.49,63099999.0
2006-04-14 00:30:00,143.488,143.49,143.481,143.489,97300001.0
2006-04-14 00:31:00,143.489,143.5,143.487,143.489,119400003.0
2006-04-14 00:32:00,143.499,143.502,143.499,143.502,9600000.0
2006-04-14 00:33:00,143.517,143.534,143.517,143.531,73000000.0
2006-04-14 00:34:00,143.53,143.539,143.521,143.521,102000000.0
2006-04-14 00:35:00,143.519,143.533,143.512,143.533,63799999.0
2006-04-14 00:36:00,143.532,143.532,143.525,143.525,87099999.0
2006-04-14 00:37:00,143.525,143.541,143.522,143.541,93500002.0
2006-04-14 00:38:00,143.552,143.583,143.552,143.573,68000000.0
2006-04-14 00:39:00,143.576,143.605,143.573,143.6,140699999.0
2006-04-14 00:40:00,143.605,143.618,143.605,143.615,66000001.0
2006-04-14 00:41:00,143.611,143.622,143.611,143.622,54300001.0
2006-04-14 00:42:00,143.616,143.621,143.605,143.606,116299998.0
2006-04-14 00:43:00,143.616,143.619,143.582,143.591,73300000.0
2006-04-14 00:44:00,143.595,143.595,143.585,143.593,115400001.0
2006-04-14 00:45:00,143.595,143.6,143.595,143.595,35500000.0
2006-04-14 00:46:00,143.593,143.593,143.585,143.585,24800000.0
2006-04-14 00:47:00,143.59,143.595,143.587,143.588,46500000.0
2006-04-14 00:48:00,143.583,143.583,143.556,143.57,91900000.0
2006-04-14 00:49:00,143.569,143.581,143.569,143.575,136400002.0
2006-04-14 00:50:00,143.571,143.586,143.57,143.57,76800001.0
2006-04-14 00:51:00,143.577,143.582,143.568,143.578,92199998.0
2006-04-14 00:52:00,143.582,143.606,143.581,143.606,152099999.0
2006-04-14 00:53:00,143.608,143.608,143.605,143.605,36700000.0
2006-04-14 00:54:00,143.605,143.61,143.6,143.605,106700001.0
2006-04-14 00:55:00,143.6,143.61,143.6,143.603,149400003.0
2006-04-14 00:56:00,143.605,143.61,143.6,143.605,82799999.0
2006-04-14 00:57:00,143.603,143.61,143.596,143.597,90400001.0
2006-04-14 00:58:00,143.6,143.6,143.59,143.598,109600000.0
2006-04-14 00:59:00,143.6,143.605,143.595,143.595,63900001.0
2006-04-14 01:00:00,143.595,143.605,143.595,143.6,96399998.0
2006-04-14 01:01:00,143.6,143.603,143.593,143.6,51400000.0
2006-04-14 01:02:00,143.605,143.605,143.597,143.6,103899999.0
2006-04-14 01:03:00,143.587,143.598,143.587,143.598,109600000.0
2006-04-14 01:04:00,143.593,143.6,143.59,143.595,115600001.0
2006-04-14 01:05:00,143.593,143.593,143.582,143.583,55099999.0
2006-04-14 01:06:00,143.589,143.589,143.588,143.588,33600000.0
2006-04-14 01:07:00,143.593,143.593,143.586,143.593,64800000.0
2006-04-14 01:08:00,143.588,143.596,143.587,143.588,92100000.0
2006-04-14 01:09:00,143.585,143.59,143.585,143.59,30300000.0
2006-04-14 01:10:00,143.59,143.59,143.58,143.585,236999997.0
2006-04-14 01:11:00,143.583,143.59,143.582,143.585,47100001.0
2006-04-14 01:12:00,143.587,143.587,143.571,143.572,158400000.0
2006-04-14 01:13:00,143.57,143.575,143.57,143.575,97499998.0
2006-04-14 01:14:00,143.573,143.602,143.562,143.602,70700000.0
2006-04-14 01:15:00,143.625,143.664,143.625,143.664,72700000.0
2006-04-14 01:16:00,143.652,143.652,143.626,143.645,114699999.0
2006-04-14 01:17:00,143.639,143.666,143.639,143.649,138599996.0
2006-04-14 01:18:00,143.652,143.652,143.637,143.64,71600000.0
2006-04-14 01:19:00,143.638,143.641,143.633,143.638,57700000.0
2006-04-14 01:20:00,143.639,143.645,143.632,143.643,132000002.0
2006-04-14 01:21:00,143.633,143.651,143.633,143.651,96300001.0
2006-04-14 01:22:00,143.656,143.667,143.649,143.662,66500001.0
2006-04-14 01:23:00,143.662,143.674,143.659,143.659,93500002.0
2006-04-14 01:24:00,143.649,143.66,143.636,143.645,39900000.0
2006-04-14 01:25:00,143.655,143.661,143.648,143.66,83899998.0
2006-04-14 01:26:00,143.65,143.659,143.641,143.659,150300000.0
2006-04-14 01:27:00,143.662,143.662,143.651,143.657,40600000.0
2006-04-14 01:28:00,143.656,143.666,143.655,143.657,77400001.0
2006-04-14 01:29:00,143.663,143.667,143.654,143.666,50900000.0
2006-04-14 01:30:00,143.665,143.67,143.657,143.67,100300000.0
2006-04-14 01:31:00,143.665,143.67,143.659,143.67,103800002.0
2006-04-14 01:32:00,143.664,143.685,143.662,143.685,98499997.0
2006-04-14 01:33:00,143.688,143.698,143.684,143.687,99200001.0
2006-04-14 01:34:00,143.691,143.691,143.673,143.686,113999998.0
2006-04-14 01:35:00,143.694,143.7,143.683,143.7,54800000.0
2006-04-14 01:36:00,143.694,143.71,143.693,143.697,184300000.0
2006-04-14 01:37:00,143.696,143.701,143.688,143.688,98000000.0
2006-04-14 01:38:00,143.685,143.694,143.678,143.678,86400002.0
2006-04-14 01:39:00,143.678,143.678,143.661,143.673,110099998.0
2006-04-14 01:40:00,143.672,143.686,143.671,143.678,59999999.0
2006-04-14 01:41:00,143.673,143.681,143.673,143.675,145599999.0
2006-04-14 01:42:00,143.68,143.685,143.673,143.675,147200000.0
2006-04-14 01:43:00,143.667,143.68,143.667,143.677,28000000.0
2006-04-14 01:44:00,143.68,143.685,143.68,143.68,81100000.0
2006-04-14 01:45:00,143.676,143.68,143.672,143.68,81200000.0
2006-04-14 01:46:00,143.674,143.686,143.667,143.682,88799999.0
2006-04-14 01:47:00,143.675,143.683,143.671,143.681,116800001.0
2006-04-14 01:48:00,143.673,143.683,143.673,143.683,68199999.0
2006-04-14 01:49:00,143.685,143.693,143.681,143.693,106400000.0
2006-04-14 01:50:00,143.69,143.711,143.69,143.703,130200003.0
2006-04-14 01:51:00,143.703,143.703,143.682,143.688,94699998.0
2006-04-14 01:52:00,143.688,143.692,143.683,143.69,109099999.0
2006-04-14 01:53:00,143.695,143.7,143.687,143.7,106399998.0
2006-04-14 01:54:00,143.709,143.713,143.695,143.695,48600000.0
2006-04-14 01:55:00,143.705,143.705,143.685,143.705,89399999.0
2006-04-14 01:56:00,143.703,143.704,143.689,143.689,84000000.0
2006-04-14 01:57:00,143.687,143.7,143.684,143.684,82300000.0
2006-04-14 01:58:00,143.692,143.717,143.687,143.701,170000000.0
2006-04-14 01:59:00,143.702,143.704,143.674,143.68,50400000.0
2006-04-14 02:00:00,143.68,143.688,143.675,143.684,156099999.0
2006-04-14 02:01:00,143.688,143.688,143.676,143.682,55200000.0
2006-04-14 02:02:00,143.692,143.699,143.674,143.674,65600000.0
2006-04-14 02:03:00,143.682,143.686,143.68,143.682,143600000.0
2006-04-14 02:04:00,143.684,143.687,143.662,143.671,102400001.0
2006-04-14 02:05:00,143.65,143.665,143.65,143.654,148400001.0
2006-04-14 02:06:00,143.648,143.67,143.637,143.652,140399998.0
2006-04-14 02:07:00,143.644,143.65,143.631,143.636,98900000.0
2006-04-14 02:08:00,143.637,143.637,143.63,143.636,64099999.0
2006-04-14 02:09:00,143.638,143.638,143.619,143.627,42599999.0
2006-04-14 02:10:00,143.623,143.623,143.598,143.605,80599999.0
2006-04-14 02:11:00,143.605,143.617,143.602,143.617,99100001.0
2006-04-14 02:12:00,143.606,143.606,143.594,143.601,158899998.0
2006-04-14 02:13:00,143.603,143.604,143.574,143.574,148800002.0
2006-04-14 02:14:00,143.561,143.561,143.539,143.551,141200000.0
2006-04-14 02:15:00,143.562,143.563,143.522,143.523,86400000.0
2006-04-14 02:16:00,143.522,143.545,143.522,143.545,47600000.0
2006-04-14 02:17:00,143.565,143.57,143.54,143.54,72700001.0
2006-04-14 02:18:00,143.531,143.538,143.522,143.525,188299997.0
2006-04-14 02:19:00,143.532,143.545,143.514,143.52,80100001.0
2006-04-14 02:20:00,143.535,143.557,143.53,143.546,83900000.0
2006-04-14 02:21:00,143.544,143.568,143.536,143.563,106900001.0
2006-04-14 02:22:00,143.57,143.587,143.564,143.575,75599998.0
2006-04-14 02:23:00,143.577,143.591,143.577,143.577,82000000.0
2006-04-14 02:24:00,143.578,143.583,143.569,143.583,52300000.0
2006-04-14 02:25:00,143.576,143.61,143.576,143.61,41600000.0
2006-04-14 02:26:00,143.621,143.621,143.617,143.621,71600000.0
2006-04-14 02:27:00,143.623,143.63,143.612,143.614,58400000.0
2006-04-14 02:28:00,143.614,143.623,143.614,143.619,37600000.0
2006-04-14 02:29:00,143.612,143.624,143.61,143.61,157300002.0
2006-04-14 02:30:00,143.597,143.597,143.587,143.595,61900000.0
2006-04-14 02:31:00,143.605,143.605,143.592,143.6,31100000.0
2006-04-14 02:32:00,143.609,143.655,143.609,143.638,81899999.0
2006-04-14 02:33:00,143.631,143.649,143.631,143.649,94000000.0
2006-04-14 02:34:00,143.658,143.683,143.658,143.68,48000000.0
2006-04-14 02:35:00,143.68,143.685,143.662,143.678,82299999.0
2006-04-14 02:36:00,143.676,143.676,143.657,143.663,54800000.0
2006-04-14 02:37:00,143.666,143.668,143.65,143.65,64499999.0
2006-04-14 02:38:00,143.645,143.647,143.634,143.647,36000000.0
2006-04-14 02:39:00,143.642,143.646,143.633,143.642,99100000.0
2006-04-14 02:40:00,143.642,143.642,143.63,143.635,67100000.0
2006-04-14 02:41:00,143.637,143.648,143.631,143.641,106599999.0
2006-04-14 02:42:00,143.638,143.65,143.638,143.643,66700000.0
2006-04-14 02:43:00,143.632,143.641,143.632,143.641,69999999.0
2006-04-14 02:44:00,143.65,143.65,143.625,143.629,141000001.0
2006-04-14 02:45:00,143.629,143.639,143.594,143.594,99399999.0
2006-04-14 02:46:00,143.604,143.641,143.604,143.637,62900002.0
2006-04-14 02:47:00,143.643,143.647,143.625,143.647,61999999.0
2006-04-14 02:48:00,143.65,143.658,143.648,143.655,88700001.0
2006-04-14 02:49:00,143.658,143.661,143.649,143.649,93600001.0
2006-04-14 02:50:00,143.646,143.655,143.646,143.655,144499997.0
2006-04-14 02:51:00,143.652,143.66,143.645,143.645,102299999.0
2006-04-14 02:52:00,143.651,143.679,143.651,143.679,63000000.0
2006-04-14 02:53:00,143.668,143.668,143.648,143.65,39099999.0
2006-04-14 02:54:00,143.642,143.665,143.642,143.655,128700002.0
2006-04-14 02:55:00,143.644,143.644,143.613,143.622,43400000.0
2006-04-14 02:56:00,143.627,143.629,143.602,143.608,66600000.0
2006-04-14 02:57:00,143.619,143.63,143.612,143.627,117299999.0
2006-04-14 02:58:00,143.633,143.634,143.601,143.617,86100000.0
2006-04-14 02:59:00,143.62,143.63,143.617,143.618,186000004.0
2006-04-14 03:00:00,143.613,143.613,143.579,143.596,162100001.0
2006-04-14 03:01:00,143.597,143.618,143.588,143.618,118900000.0
2006-04-14 03:02:00,143.617,143.617,143.604,143.607,115699999.0
2006-04-14 03:03:00,143.605,143.611,143.603,143.611,101000001.0
2006-04-14 03:04:00,143.605,143.605,143.605,143.605,12800000.0
2006-04-14 03:05:00,143.605,143.605,143.595,143.6,143799998.0
2006-04-14 03:06:00,143.607,143.614,143.593,143.602,160200000.0
2006-04-14 03:07:00,143.603,143.613,143.6,143.607,176199998.0
2006-04-14 03:08:00,143.616,143.618,143.587,143.587,44700000.0
2006-04-14 03:09:00,143.584,143.621,143.584,143.615,48300000.0
2006-04-14 03:10:00,143.611,143.611,143.599,143.609,87500001.0
2006-04-14 03:11:00,143.618,143.627,143.612,143.627,88899999.0
2006-04-14 03:12:00,143.625,143.63,143.62,143.62,88800002.0
2006-04-14 03:13:00,143.627,143.632,143.626,143.629,42400000.0
2006-04-14 03:14:00,143.632,143.637,143.629,143.63,70099999.0
2006-04-14 03:15:00,143.628,143.628,143.627,143.627,12800000.0
2006-04-14 03:16:00,143.631,143.642,143.629,143.635,136800002.0
2006-04-14 03:17:00,143.639,143.647,143.629,143.647,89499998.0
2006-04-14 03:18:00,143.657,143.668,143.653,143.667,171200002.0
2006-04-14 03:19:00,143.67,143.679,143.67,143.678,113199999.0
2006-04-14 03:20:00,143.68,143.682,143.669,143.671,103599999.0
2006-04-14 03:21:00,143.681,143.681,143.658,143.668,176099998.0
2006-04-14 03:22:00,143.675,143.681,143.67,143.67,136900002.0
2006-04-14 03:23:00,143.663,143.676,143.663,143.67,136600001.0
2006-04-14 03:24:00,143.675,143.679,143.663,143.676,102300001.0
2006-04-14 03:25:00,143.677,143.682,143.669,143.678,118000000.0
2006-04-14 03:26:00,143.683,143.685,143.673,143.68,91600000.0
2006-04-14 03:27:00,143.68,143.689,143.674,143.682,128600000.0
2006-04-14 03:28:00,143.679,143.682,143.677,143.682,81699999.0
2006-04-14 03:29:00,143.685,143.689,143.685,143.685,87999999.0
2006-04-14 03:30:00,143.685,143.695,143.681,143.688,89600000.0
2006-04-14 03:31:00,143.68,143.68,143.675,143.68,84900001.0
2006-04-14 03:32:00,143.681,143.683,143.678,143.68,98399999.0
2006-04-14 03:33:00,143.68,143.688,143.672,143.68,103000001.0
2006-04-14 03:34:00,143.68,143.692,143.68,143.688,67899999.0
2006-04-14 03:35:00,143.697,143.698,143.684,143.698,54100000.0
2006-04-14 03:36:00,143.692,143.692,143.679,143.681,106799997.0
2006-04-14 03:37:00,143.69,143.69,143.683,143.683,59000000.0
2006-04-14 03:38:00,143.671,143.674,143.667,143.674,55999998.0
2006-04-14 03:39:00,143.681,143.681,143.658,143.68,99000000.0
2006-04-14 03:40:00,143.678,143.685,143.668,143.668,155999996.0
2006-04-14 03:41:00,143.674,143.674,143.662,143.662,110300002.0
2006-04-14 03:42:00,143.657,143.669,143.657,143.669,130600000.0
2006-04-14 03:43:00,143.67,143.68,143.66,143.677,142199997.0
2006-04-14 03:44:00,143.681,143.685,143.678,143.683,58600000.0
2006-04-14 03:45:00,143.687,143.694,143.678,143.692,181100003.0
2006-04-14 03:46:00,143.694,143.698,143.692,143.695,42000000.0
2006-04-14 03:47:00,143.692,143.699,143.68,143.682,83600001.0
2006-04-14 03:48:00,143.688,143.693,143.68,143.693,153100000.0
2006-04-14 03:49:00,143.684,143.686,143.677,143.683,96300000.0
2006-04-14 03:50:00,143.688,143.691,143.688,143.689,26100000.0
2006-04-14 03:51:00,143.697,143.697,143.683,143.692,132599999.0
2006-04-14 03:52:00,143.688,143.698,143.684,143.69,96800001.0
2006-04-14 03:53:00,143.695,143.699,143.693,143.697,112800000.0
2006-04-14 03:54:00,143.7,143.703,143.693,143.696,138499998.0
2006-04-14 03:55:00,143.695,143.709,143.689,143.708,74800000.0
2006-04-14 03:56:00,143.705,143.719,143.7,143.71,104899999.0
2006-04-14 03:57:00,143.717,143.72,143.698,143.711,154799998.0
2006-04-14 03:58:00,143.718,143.721,143.711,143.711,121000000.0
2006-04-14 03:59:00,143.7,143.701,143.696,143.7,54300000.0
2006-04-14 04:00:00,143.693,143.698,143.687,143.695,57800001.0
2006-04-14 04:01:00,143.686,143.686,143.669,143.669,51600001.0
2006-04-14 04:02:00,143.665,143.687,143.665,143.682,50700000.0
2006-04-14 04:03:00,143.693,143.697,143.684,143.687,101999998.0
2006-04-14 04:04:00,143.681,143.696,143.681,143.69,71200000.0
2006-04-14 04:05:00,143.684,143.692,143.673,143.678,100900000.0
2006-04-14 04:06:00,143.686,143.689,143.68,143.688,31200000.0
2006-04-14 04:07:00,143.69,143.69,143.678,143.689,98300000.0
2006-04-14 04:08:00,143.692,143.692,143.68,143.687,53600000.0
2006-04-14 04:09:00,143.684,143.698,143.68,143.68,108000000.0
2006-04-14 04:10:00,143.681,143.683,143.678,143.681,69700000.0
2006-04-14 04:11:00,143.675,143.687,143.675,143.687,29200000.0
2006-04-14 04:12:00,143.68,143.682,143.674,143.674,56000000.0
2006-04-14 04:13:00,143.682,143.685,143.681,143.681,71699998.0
2006-04-14 04:14:00,143.673,143.684,143.672,143.684,65300000.0
2006-04-14 04:15:00,143.68,143.68,143.675,143.675,84200002.0
2006-04-14 04:16:00,143.674,143.688,143.673,143.673,78199999.0
2006-04-14 04:17:00,143.68,143.686,143.672,143.672,99400000.0
2006-04-14 04:18:00,143.665,143.67,143.665,143.668,48599999.0
2006-04-14 04:19:00,143.675,143.685,143.672,143.672,129199999.0
2006-04-14 04:20:00,143.68,143.687,143.674,143.674,124500002.0
2006-04-14 04:21:00,143.68,143.685,143.675,143.68,74399999.0
2006-04-14 04:22:00,143.678,143.685,143.67,143.68,88399999.0
2006-04-14 04:23:00,143.675,143.685,143.675,143.685,13600000.0
2006-04-14 04:24:00,143.68,143.686,143.678,143.681,71299999.0
2006-04-14 04:25:00,143.675,143.685,143.675,143.68,69500000.0
2006-04-14 04:26:00,143.678,143.685,143.668,143.677,105099999.0
2006-04-14 04:27:00,143.68,143.68,143.666,143.669,43800000.0
2006-04-14 04:28:00,143.67,143.675,143.665,143.67,79100000.0
2006-04-14 04:29:00,143.665,143.675,143.662,143.668,129099999.0
2006-04-14 04:30:00,143.675,143.675,143.665,143.668,63700000.0
2006-04-14 04:31:00,143.665,143.675,143.665,143.67,91500000.0
2006-04-14 04:32:00,143.675,143.675,143.665,143.67,106900000.0
2006-04-14 04:33:00,143.675,143.675,143.665,143.668,71400000.0
2006-04-14 04:34:00,143.675,143.675,143.67,143.67,49900001.0
2006-04-14 04:35:00,143.67,143.67,143.67,143.67,7200000.0
2006-04-14 04:36:00,143.67,143.67,143.667,143.667,143600000.0
2006-04-14 04:37:00,143.67,143.675,143.67,143.67,94500001.0
2006-04-14 04:38:00,143.675,143.675,143.665,143.665,25600000.0
2006-04-14 04:39:00,143.67,143.675,143.665,143.665,85899998.0
2006-04-14 04:40:00,143.675,143.675,143.67,143.675,93899998.0
2006-04-14 04:41:00,143.671,143.671,143.649,143.649,59699999.0
2006-04-14 04:42:00,143.637,143.642,143.637,143.642,12800000.0
2006-04-14 04:43:00,143.637,143.637,143.629,143.629,21600000.0
2006-04-14 04:44:00,143.635,143.637,143.625,143.637,45100000.0
2006-04-14 04:45:00,143.627,143.627,143.619,143.624,58000000.0
2006-04-14 04:46:00,143.631,143.638,143.619,143.63,74900000.0
2006-04-14 04:47:00,143.633,143.637,143.623,143.631,127200002.0
2006-04-14 04:48:00,143.621,143.639,143.621,143.63,63199999.0
2006-04-14 04:49:00,143.636,143.658,143.636,143.645,126900004.0
2006-04-14 04:50:00,143.637,143.642,143.628,143.64,126099998.0
2006-04-14 04:51:00,143.645,143.645,143.628,143.63,53200001.0
2006-04-14 04:52:00,143.623,143.628,143.621,143.628,31999999.0
2006-04-14 04:53:00,143.63,143.63,143.63,143.63,13900000.0
2006-04-14 04:54:00,143.627,143.627,143.615,143.616,75099998.0
2006-04-14 04:55:00,143.613,143.628,143.613,143.628,131700000.0
2006-04-14 04:56:00,143.629,143.632,143.619,143.624,36900000.0
2006-04-14 04:57:00,143.62,143.626,143.616,143.626,103599998.0
2006-04-14 04:58:00,143.625,143.637,143.624,143.635,91600000.0
2006-04-14 04:59:00,143.627,143.635,143.627,143.63,92499999.0
2006-04-14 05:00:00,143.628,143.63,143.619,143.625,66100002.0
2006-04-14 05:01:00,143.62,143.631,143.616,143.627,78200000.0
2006-04-14 05:02:00,143.63,143.631,143.622,143.625,125700000.0
2006-04-14 05:03:00,143.634,143.637,143.616,143.616,104600000.0
2006-04-14 05:04:00,143.614,143.647,143.614,143.632,86600000.0
2006-04-14 05:05:00,143.642,143.673,143.642,143.671,73199999.0
2006-04-14 05:06:00,143.657,143.662,143.655,143.655,55600001.0
2006-04-14 05:07:00,143.651,143.651,143.642,143.643,66500001.0
2006-04-14 05:08:00,143.645,143.655,143.645,143.65,39100000.0
2006-04-14 05:09:00,143.655,143.655,143.645,143.655,102299999.0
2006-04-14 05:10:00,143.645,143.645,143.632,143.643,44600000.0
2006-04-14 05:11:00,143.649,143.649,143.625,143.643,74899999.0
2006-04-14 05:12:00,143.64,143.64,143.64,143.64,3100000.0
2006-04-14 05:13:00,143.645,143.645,143.635,143.635,15600000.0
2006-04-14 05:14:00,143.647,143.65,143.639,143.65,174799999.0
2006-04-14 05:15:00,143.651,143.651,143.635,143.64,116799999.0
2006-04-14 05:16:00,143.64,143.642,143.631,143.64,55400000.0
2006-04-14 05:17:00,143.63,143.64,143.63,143.63,74400001.0
2006-04-14 05:18:00,143.628,143.662,143.628,143.662,120299998.0
2006-04-14 05:19:00,143.651,143.655,143.643,143.646,112599999.0
2006-04-14 05:20:00,143.65,143.65,143.64,143.645,145700004.0
2006-04-14 05:21:00,143.645,143.654,143.642,143.647,111599998.0
2006-04-14 05:22:00,143.64,143.647,143.638,143.642,41600000.0
2006-04-14 05:23:00,143.632,143.645,143.632,143.645,90700000.0
2006-04-14 05:24:00,143.648,143.652,143.642,143.652,131999999.0
2006-04-14 05:25:00,143.644,143.646,143.635,143.641,107499999.0
2006-04-14 05:26:00,143.652,143.664,143.646,143.65,56699999.0
2006-04-14 05:27:00,143.646,143.646,143.639,143.639,39899999.0
2006-04-14 05:28:00,143.644,143.651,143.644,143.651,43099998.0
2006-04-14 05:29:00,143.656,143.668,143.643,143.668,73999998.0
2006-04-14 05:30:00,143.659,143.663,143.656,143.663,89200000.0
2006-04-14 05:31:00,143.662,143.667,143.657,143.667,35000000.0
2006-04-14 05:32:00,143.669,143.674,143.664,143.664,127099997.0
2006-04-14 05:33:00,143.682,143.688,143.68,143.688,31200000.0
2006-04-14 05:34:00,143.673,143.674,143.673,143.674,18300000.0
2006-04-14 05:35:00,143.674,143.681,143.674,143.681,34400000.0
2006-04-14 05:36:00,143.675,143.685,143.675,143.685,26900000.0
2006-04-14 05:37:00,143.672,143.687,143.672,143.683,79000001.0
2006-04-14 05:38:00,143.683,143.684,143.678,143.684,76700000.0
2006-04-14 05:39:00,143.683,143.683,143.682,143.682,41400000.0
2006-04-14 05:40:00,143.68,143.688,143.673,143.688,130599998.0
2006-04-14 05:41:00,143.685,143.685,143.67,143.67,63699999.0
2006-04-14 05:42:00,143.668,143.668,143.668,143.668,36700001.0
2006-04-14 05:43:00,143.67,143.67,143.652,143.652,44800000.0
2006-04-14 05:44:00,143.65,143.66,143.65,143.655,73200000.0
2006-04-14 05:45:00,143.656,143.66,143.646,143.657,93300000.0
2006-04-14 05:46:00,143.647,143.648,143.643,143.643,16800000.0
2006-04-14 05:47:00,143.645,143.655,143.645,143.65,55299998.0
2006-04-14 05:48:00,143.641,143.66,143.641,143.649,118299997.0
2006-04-14 05:49:00,143.662,143.667,143.654,143.657,106099999.0
2006-04-14 05:50:00,143.657,143.668,143.657,143.66,95600003.0
2006-04-14 05:51:00,143.657,143.66,143.657,143.66,84499999.0
2006-04-14 05:52:00,143.657,143.675,143.657,143.673,138499997.0
2006-04-14 05:53:00,143.678,143.678,143.658,143.658,76799999.0
2006-04-14 05:54:00,143.664,143.669,143.659,143.66,91600000.0
2006-04-14 05:55:00,143.657,143.669,143.655,143.666,28800000.0
2006-04-14 05:56:00,143.67,143.67,143.67,143.67,4800000.0
2006-04-14 05:57:00,143.677,143.682,143.672,143.672,93099999.0
2006-04-14 05:58:00,143.673,143.68,143.665,143.672,48300000.0
2006-04-14 05:59:00,143.667,143.674,143.66,143.67,59499999.0
2006-04-14 06:00:00,143.663,143.672,143.661,143.671,78399999.0
2006-04-14 06:01:00,143.666,143.672,143.658,143.658,129700004.0
2006-04-14 06:02:00,143.651,143.665,143.651,143.665,55900000.0
2006-04-14 06:03:00,143.665,143.668,143.66,143.66,161000002.0
2006-04-14 06:04:00,143.665,143.668,143.659,143.661,69200001.0
2006-04-14 06:05:00,143.665,143.665,143.652,143.665,66000001.0
2006-04-14 06:06:00,143.658,143.662,143.652,143.655,119200001.0
2006-04-14 06:07:00,143.65,143.666,143.65,143.655,104999998.0
2006-04-14 06:08:00,143.666,143.669,143.653,143.662,56600000.0
2006-04-14 06:09:00,143.661,143.674,143.661,143.666,94199998.0
2006-04-14 06:10:00,143.663,143.663,143.653,143.654,78899998.0
2006-04-14 06:11:00,143.653,143.653,143.636,143.644,97200002.0
2006-04-14 06:12:00,143.642,143.647,143.641,143.641,107700001.0
2006-04-14 06:13:00,143.641,143.654,143.637,143.646,79400002.0
2006-04-14 06:14:00,143.658,143.658,143.651,143.653,98800003.0
2006-04-14 06:15:00,143.658,143.658,143.651,143.651,68700001.0
2006-04-14 06:16:00,143.65,143.65,143.637,143.641,85399997.0
2006-04-14 06:17:00,143.64,143.645,143.633,143.645,42700000.0
2006-04-14 06:18:00,143.635,143.641,143.631,143.638,80699999.0
2006-04-14 06:19:00,143.642,143.642,143.625,143.634,60700000.0
2006-04-14 06:20:00,143.639,143.651,143.639,143.651,8700000.0
2006-04-14 06:21:00,143.651,143.659,143.642,143.655,98899998.0
2006-04-14 06:22:00,143.642,143.644,143.635,143.637,89600001.0
2006-04-14 06:23:00,143.636,143.643,143.617,143.635,81300001.0
2006-04-14 06:24:00,143.632,143.638,143.62,143.627,89599997.0
2006-04-14 06:25:00,143.633,143.645,143.621,143.645,126699999.0
2006-04-14 06:26:00,143.647,143.66,143.645,143.648,61300000.0
2006-04-14 06:27:00,143.658,143.662,143.645,143.647,99800003.0
2006-04-14 06:28:00,143.637,143.644,143.615,143.615,139299999.0
2006-04-14 06:29:00,143.614,143.632,143.613,143.628,81300002.0
2006-04-14 06:30:00,143.635,143.641,143.633,143.637,50599999.0
2006-04-14 06:31:00,143.64,143.64,143.621,143.627,105399997.0
2006-04-14 06:32:00,143.623,143.623,143.608,143.613,72600001.0
2006-04-14 06:33:00,143.615,143.625,143.615,143.621,120200001.0
2006-04-14 06:34:00,143.63,143.63,143.621,143.629,101600002.0
2006-04-14 06:35:00,143.628,143.634,143.628,143.631,63199997.0
2006-04-14 06:36:00,143.64,143.64,143.63,143.635,28500000.0
2006-04-14 06:37:00,143.635,143.641,143.625,143.625,76500000.0
2006-04-14 06:38:00,143.63,143.63,143.619,143.627,127699999.0
2006-04-14 06:39:00,143.641,143.641,143.639,143.639,20100001.0
2006-04-14 06:40:00,143.64,143.655,143.637,143.637,144599999.0
2006-04-14 06:41:00,143.635,143.64,143.635,143.64,47700000.0
2006-04-14 06:42:00,143.636,143.636,143.624,143.628,75700000.0
2006-04-14 06:43:00,143.632,143.635,143.627,143.627,66400000.0
2006-04-14 06:44:00,143.638,143.638,143.63,143.63,33299999.0
2006-04-14 06:45:00,143.626,143.626,143.614,143.614,31200000.0
2006-04-14 06:46:00,143.611,143.632,143.608,143.615,65400000.0
2006-04-14 06:47:00,143.62,143.627,143.609,143.615,185200001.0
2006-04-14 06:48:00,143.618,143.618,143.613,143.615,80900003.0
2006-04-14 06:49:00,143.623,143.623,143.615,143.615,50000000.0
2006-04-14 06:50:00,143.624,143.634,143.612,143.621,107399999.0
2006-04-14 06:51:00,143.62,143.623,143.611,143.615,98100000.0
2006-04-14 06:52:00,143.616,143.626,143.61,143.61,84099997.0
2006-04-14 06:53:00,143.625,143.628,143.609,143.612,105400001.0
2006-04-14 06:54:00,143.605,143.619,143.605,143.612,105999999.0
2006-04-14 06:55:00,143.613,143.618,143.606,143.606,153999998.0
2006-04-14 06:56:00,143.61,143.61,143.598,143.601,112000000.0
2006-04-14 06:57:00,143.601,143.608,143.595,143.608,94000002.0
2006-04-14 06:58:00,143.61,143.615,143.607,143.615,71700001.0
2006-04-14 06:59:00,143.619,143.632,143.619,143.628,93400001.0
2006-04-14 07:00:00,143.632,143.632,143.62,143.632,129299998.0
2006-04-14 07:01:00,143.628,143.638,143.625,143.625,36800000.0
2006-04-14 07:02:00,143.613,143.619,143.613,143.618,66599999.0
2006-04-14 07:03:00,143.623,143.626,143.614,143.62,99600000.0
2006-04-14 07:04:00,143.623,143.63,143.623,143.626,71899999.0
2006-04-14 07:05:00,143.612,143.622,143.61,143.61,102300001.0
2006-04-14 07:06:00,143.614,143.614,143.607,143.608,203299998.0
2006-04-14 07:07:00,143.618,143.622,143.618,143.619,48000000.0
2006-04-14 07:08:00,143.62,143.625,143.61,143.618,120200000.0
2006-04-14 07:09:00,143.618,143.625,143.617,143.62,146500001.0
2006-04-14 07:10:00,143.622,143.63,143.622,143.626,22400000.0
2006-04-14 07:11:00,143.622,143.629,143.615,143.622,209499999.0
2006-04-14 07:12:00,143.62,143.62,143.618,143.62,75200000.0
2006-04-14 07:13:00,143.621,143.621,143.612,143.618,116700000.0
2006-04-14 07:14:00,143.615,143.627,143.615,143.623,90700001.0
2006-04-14 07:15:00,143.619,143.631,143.619,143.62,52700000.0
2006-04-14 07:16:00,143.62,143.628,143.619,143.627,98000001.0
2006-04-14 07:17:00,143.627,143.635,143.62,143.635,83600001.0
2006-04-14 07:18:00,143.628,143.63,143.628,143.63,120400004.0
2006-04-14 07:19:00,143.623,143.623,143.622,143.622,24000000.0
2006-04-14 07:20:00,143.611,143.624,143.611,143.624,49799999.0
2006-04-14 07:21:00,143.623,143.623,143.607,143.607,33599999.0
2006-04-14 07:22:00,143.609,143.618,143.609,143.614,79500000.0
2006-04-14 07:23:00,143.62,143.62,143.601,143.611,87400000.0
2006-04-14 07:24:00,143.608,143.613,143.6,143.613,125699999.0
2006-04-14 07:25:00,143.605,143.619,143.605,143.606,53000000.0
2006-04-14 07:26:00,143.612,143.621,143.612,143.618,78400000.0
2006-04-14 07:27:00,143.618,143.618,143.604,143.604,85400002.0
2006-04-14 07:28:00,143.615,143.615,143.611,143.611,119500002.0
2006-04-14 07:29:00,143.605,143.615,143.605,143.61,83799999.0
2006-04-14 07:30:00,143.608,143.61,143.608,143.61,23300000.0
2006-04-14 07:31:00,143.614,143.624,143.614,143.614,69000000.0
2006-04-14 07:32:00,143.613,143.617,143.613,143.616,65300000.0
2006-04-14 07:33:00,143.617,143.621,143.61,143.612,59800000.0
2006-04-14 07:34:00,143.615,143.615,143.605,143.615,54600000.0
2006-04-14 07:35:00,143.599,143.599,143.564,143.575,125099998.0
2006-04-14 07:36:00,143.577,143.601,143.572,143.601,161200002.0
2006-04-14 07:37:00,143.608,143.615,143.607,143.607,121800001.0
2006-04-14 07:38:00,143.611,143.625,143.611,143.613,113500002.0
2006-04-14 07:39:00,143.615,143.631,143.615,143.627,158399997.0
2006-04-14 07:40:00,143.625,143.629,143.625,143.625,127100001.0
2006-04-14 07:41:00,143.622,143.638,143.622,143.638,121500000.0
2006-04-14 07:42:00,143.636,143.636,143.622,143.629,83900001.0
2006-04-14 07:43:00,143.633,143.644,143.633,143.643,101000001.0
2006-04-14 07:44:00,143.642,143.648,143.637,143.648,73999999.0
2006-04-14 07:45:00,143.646,143.655,143.643,143.65,78099999.0
2006-04-14 07:46:00,143.648,143.653,143.644,143.65,149100000.0
2006-04-14 07:47:00,143.646,143.653,143.636,143.647,91700000.0
2006-04-14 07:48:00,143.646,143.646,143.636,143.638,79100000.0
2006-04-14 07:49:00,143.642,143.647,143.642,143.647,27500000.0
2006-04-14 07:50:00,143.655,143.66,143.647,143.66,59799999.0
2006-04-14 07:51:00,143.647,143.656,143.644,143.651,130200000.0
2006-04-14 07:52:00,143.645,143.655,143.642,143.642,56800000.0
2006-04-14 07:53:00,143.65,143.655,143.65,143.655,50000000.0
2006-04-14 07:54:00,143.645,143.647,143.645,143.647,14400000.0
2006-04-14 07:55:00,143.649,143.657,143.644,143.647,19700000.0
2006-04-14 07:56:00,143.64,143.645,143.63,143.63,50400000.0
2006-04-14 07:57:00,143.637,143.645,143.63,143.63,154899997.0
2006-04-14 07:58:00,143.642,143.646,143.635,143.635,21600000.0
2006-04-14 07:59:00,143.625,143.643,143.625,143.643,109099998.0
2006-04-14 08:00:00,143.641,143.65,143.637,143.65,61199999.0
2006-04-14 08:01:00,143.653,143.653,143.642,143.642,25600000.0
2006-04-14 08:02:00,143.643,143.647,143.643,143.643,47200000.0
2006-04-14 08:03:00,143.633,143.647,143.633,143.647,26400000.0
2006-04-14 08:04:00,143.653,143.653,143.632,143.638,156400003.0
2006-04-14 08:05:00,143.64,143.644,143.636,143.644,75599999.0
2006-04-14 08:06:00,143.643,143.643,143.625,143.632,133800001.0
2006-04-14 08:07:00,143.625,143.626,143.622,143.622,87999999.0
2006-04-14 08:08:00,143.626,143.629,143.626,143.629,24000000.0
2006-04-14 08:09:00,143.63,143.63,143.623,143.623,48800000.0
2006-04-14 08:10:00,143.63,143.63,143.625,143.63,24000000.0
2006-04-14 08:11:00,143.633,143.633,143.619,143.628,130800000.0
2006-04-14 08:12:00,143.63,143.63,143.622,143.625,77899999.0
2006-04-14 08:13:00,143.62,143.636,143.62,143.636,112999998.0
2006-04-14 08:14:00,143.638,143.648,143.638,143.648,80000000.0
2006-04-14 08:15:00,143.65,143.655,143.65,143.653,81400002.0
2006-04-14 08:16:00,143.646,143.667,143.646,143.667,30200000.0
2006-04-14 08:17:00,143.667,143.667,143.655,143.655,69899999.0
2006-04-14 08:18:00,143.659,143.674,143.659,143.667,63999999.0
2006-04-14 08:19:00,143.658,143.666,143.658,143.661,62400000.0
2006-04-14 08:20:00,143.669,143.669,143.669,143.669,10400000.0
2006-04-14 08:21:00,143.678,143.68,143.668,143.679,89599999.0
2006-04-14 08:22:00,143.681,143.683,143.675,143.675,84799999.0
2006-04-14 08:23:00,143.665,143.672,143.665,143.668,100699998.0
2006-04-14 08:24:00,143.664,143.672,143.656,143.672,152700003.0
2006-04-14 08:25:00,143.666,143.666,143.657,143.657,7100000.0
2006-04-14 08:26:00,143.667,143.667,143.651,143.66,101600000.0
2006-04-14 08:27:00,143.661,143.678,143.661,143.663,147399997.0
2006-04-14 08:28:00,143.667,143.668,143.65,143.65,132900003.0
2006-04-14 08:29:00,143.662,143.668,143.662,143.662,111100002.0
2006-04-14 08:30:00,143.664,143.681,143.664,143.665,75400000.0
2006-04-14 08:31:00,143.675,143.688,143.673,143.673,60700000.0
2006-04-14 08:32:00,143.678,143.685,143.669,143.682,238300003.0
2006-04-14 08:33:00,143.673,143.682,143.673,143.678,46400001.0
2006-04-14 08:34:00,143.675,143.687,143.675,143.678,116700002.0
2006-04-14 08:35:00,143.668,143.675,143.665,143.665,83900000.0
2006-04-14 08:36:00,143.672,143.678,143.672,143.678,110799997.0
2006-04-14 08:37:00,143.688,143.696,143.684,143.685,254600003.0
2006-04-14 08:38:00,143.671,143.676,143.66,143.673,98700001.0
2006-04-14 08:39:00,143.667,143.667,143.657,143.666,144800000.0
2006-04-14 08:40:00,143.657,143.657,143.647,143.649,130599997.0
2006-04-14 08:41:00,143.638,143.641,143.629,143.64,147799999.0
2006-04-14 08:42:00,143.641,143.651,143.632,143.643,67199998.0
2006-04-14 08:43:00,143.646,143.664,143.646,143.655,106600003.0
2006-04-14 08:44:00,143.66,143.685,143.66,143.677,166299998.0
2006-04-14 08:45:00,143.672,143.672,143.66,143.66,115800003.0
2006-04-14 08:46:00,143.656,143.677,143.656,143.663,110699999.0
2006-04-14 08:47:00,143.658,143.666,143.655,143.662,112800003.0
2006-04-14 08:48:00,143.661,143.672,143.658,143.665,57900000.0
2006-04-14 08:49:00,143.645,143.665,143.645,143.665,95999999.0
2006-04-14 08:50:00,143.672,143.678,143.666,143.675,110999999.0
2006-04-14 08:51:00,143.675,143.679,143.666,143.679,98299999.0
2006-04-14 08:52:00,143.677,143.677,143.669,143.674,52500000.0
2006-04-14 08:53:00,143.676,143.677,143.666,143.669,107099999.0
2006-04-14 08:54:00,143.661,143.661,143.659,143.659,32200000.0
2006-04-14 08:55:00,143.66,143.66,143.649,143.655,127200001.0
2006-04-14 08:56:00,143.658,143.663,143.653,143.653,128399998.0
2006-04-14 08:57:00,143.646,143.649,143.634,143.634,154899999.0
2006-04-14 08:58:00,143.635,143.66,143.631,143.65,92600001.0
2006-04-14 08:59:00,143.653,143.664,143.649,143.66,162600001.0
2006-04-14 09:00:00,143.648,143.652,143.639,143.648,95500000.0
2006-04-14 09:01:00,143.648,143.65,143.633,143.633,63200001.0
2006-04-14 09:02:00,143.632,143.648,143.632,143.638,33199999.0
2006-04-14 09:03:00,143.636,143.636,143.627,143.629,77500001.0
2006-04-14 09:04:00,143.627,143.633,143.617,143.629,92100001.0
2006-04-14 09:05:00,143.63,143.63,143.63,143.63,81499999.0
2006-04-14 09:06:00,143.63,143.644,143.63,143.64,56099999.0
2006-04-14 09:07:00,143.635,143.638,143.624,143.632,79799998.0
2006-04-14 09:08:00,143.634,143.639,143.634,143.636,60800000.0
2006-04-14 09:09:00,143.636,143.651,143.634,143.651,103899999.0
2006-04-14 09:10:00,143.643,143.655,143.643,143.65,61599999.0
2006-04-14 09:11:00,143.652,143.652,143.628,143.638,57100000.0
2006-04-14 09:12:00,143.632,143.637,143.63,143.632,136899997.0
2006-04-14 09:13:00,143.627,143.629,143.62,143.625,82999999.0
2006-04-14 09:14:00,143.625,143.63,143.62,143.625,134400000.0
2006-04-14 09:15:00,143.628,143.635,143.626,143.63,80000001.0
2006-04-14 09:16:00,143.627,143.627,143.611,143.611,65300000.0
2006-04-14 09:17:00,143.598,143.598,143.577,143.585,47699999.0
2006-04-14 09:18:00,143.58,143.59,143.58,143.59,62900000.0
2006-04-14 09:19:00,143.581,143.59,143.581,143.588,100299998.0
2006-04-14 09:20:00,143.575,143.586,143.572,143.576,90199999.0
2006-04-14 09:21:00,143.581,143.582,143.58,143.58,21100000.0
2006-04-14 09:22:00,143.577,143.577,143.549,143.563,141199999.0
2006-04-14 09:23:00,143.565,143.566,143.557,143.562,112699998.0
2006-04-14 09:24:00,143.562,143.581,143.562,143.579,83900000.0
2006-04-14 09:25:00,143.595,143.6,143.584,143.584,164900002.0
2006-04-14 09:26:00,143.585,143.59,143.582,143.585,90200002.0
2006-04-14 09:27:00,143.595,143.599,143.588,143.599,136400000.0
2006-04-14 09:28:00,143.596,143.6,143.584,143.593,76999999.0
2006-04-14 09:29:00,143.596,143.602,143.587,143.59,100900003.0
2006-04-14 09:30:00,143.585,143.59,143.585,143.59,47000000.0
2006-04-14 09:31:00,143.588,143.588,143.579,143.587,52999999.0
2006-04-14 09:32:00,143.587,143.604,143.587,143.596,96900001.0
2006-04-14 09:33:00,143.595,143.605,143.589,143.598,98599999.0
2006-04-14 09:34:00,143.601,143.612,143.601,143.603,149899996.0
2006-04-14 09:35:00,143.597,143.61,143.596,143.605,91099999.0
2006-04-14 09:36:00,143.608,143.611,143.596,143.611,67599999.0
2006-04-14 09:37:00,143.6,143.6,143.584,143.598,36000000.0
2006-04-14 09:38:00,143.595,143.595,143.59,143.595,92200000.0
2006-04-14 09:39:00,143.596,143.602,143.566,143.566,27400000.0
2006-04-14 09:40:00,143.562,143.562,143.558,143.558,101400000.0
2006-04-14 09:41:00,143.569,143.58,143.569,143.569,36800000.0
2006-04-14 09:42:00,143.574,143.591,143.574,143.575,51200000.0
2006-04-14 09:43:00,143.555,143.6,143.555,143.59,140400002.0
2006-04-14 09:44:00,143.585,143.598,143.585,143.586,51199999.0
2006-04-14 09:45:00,143.588,143.6,143.587,143.6,119600000.0
2006-04-14 09:46:00,143.599,143.608,143.597,143.605,128700002.0
2006-04-14 09:47:00,143.604,143.615,143.601,143.612,68800000.0
2006-04-14 09:48:00,143.609,143.609,143.596,143.596,14300000.0
2006-04-14 09:49:00,143.593,143.6,143.592,143.595,133799998.0
2006-04-14 09:50:00,143.595,143.603,143.591,143.597,83700000.0
2006-04-14 09:51:00,143.596,143.596,143.578,143.582,82999998.0
2006-04-14 09:52:00,143.574,143.576,143.565,143.565,81999999.0
2006-04-14 09:53:00,143.576,143.579,143.576,143.576,139799997.0
2006-04-14 09:54:00,143.574,143.586,143.572,143.586,43500000.0
2006-04-14 09:55:00,143.588,143.597,143.586,143.586,141499998.0
2006-04-14 09:56:00,143.59,143.595,143.587,143.592,180400002.0
2006-04-14 09:57:00,143.585,143.59,143.579,143.59,18500000.0
2006-04-14 09:58:00,143.586,143.592,143.583,143.591,77100000.0
2006-04-14 09:59:00,143.586,143.589,143.585,143.588,91100000.0
2006-04-14 10:00:00,143.569,143.569,143.565,143.565,57900000.0
2006-04-14 10:01:00,143.552,143.585,143.552,143.578,140599999.0
2006-04-14 10:02:00,143.572,143.574,143.566,143.573,145700000.0
2006-04-14 10:03:00,143.56,143.56,143.553,143.556,109599997.0
2006-04-14 10:04:00,143.565,143.568,143.558,143.558,101900000.0
2006-04-14 10:05:00,143.573,143.582,143.573,143.582,29600000.0
2006-04-14 10:06:00,143.578,143.586,143.573,143.583,78100001.0
2006-04-14 10:07:00,143.588,143.599,143.578,143.578,96100001.0
2006-04-14 10:08:00,143.583,143.593,143.583,143.593,41300000.0
2006-04-14 10:09:00,143.599,143.599,143.583,143.592,202199998.0
2006-04-14 10:10:00,143.592,143.592,143.579,143.582,91100002.0
2006-04-14 10:11:00,143.591,143.601,143.563,143.563,190599997.0
2006-04-14 10:12:00,143.556,143.571,143.549,143.564,90400000.0
2006-04-14 10:13:00,143.565,143.574,143.548,143.574,79099999.0
2006-04-14 10:14:00,143.574,143.576,143.568,143.568,32800000.0
2006-04-14 10:15:00,143.564,143.572,143.556,143.556,128099999.0
2006-04-14 10:16:00,143.557,143.579,143.557,143.578,120200000.0
2006-04-14 10:17:00,143.578,143.579,143.571,143.571,60399999.0
2006-04-14 10:18:00,143.576,143.59,143.576,143.58,68800001.0
2006-04-14 10:19:00,143.578,143.586,143.577,143.581,69500000.0
2006-04-14 10:20:00,143.574,143.59,143.572,143.59,224700001.0
2006-04-14 10:21:00,143.59,143.597,143.579,143.597,80999999.0
2006-04-14 10:22:00,143.605,143.62,143.598,143.62,146300001.0
2006-04-14 10:23:00,143.605,143.609,143.582,143.585,114999998.0
2006-04-14 10:24:00,143.594,143.597,143.577,143.577,105699997.0
2006-04-14 10:25:00,143.583,143.6,143.583,143.599,99000001.0
2006-04-14 10:26:00,143.595,143.602,143.594,143.596,87400000.0
2006-04-14 10:27:00,143.601,143.603,143.588,143.589,132300002.0
2006-04-14 10:28:00,143.589,143.599,143.586,143.595,73900000.0
2006-04-14 10:29:00,143.6,143.6,143.59,143.6,82900001.0
2006-04-14 10:30:00,143.597,143.597,143.573,143.573,99200001.0
2006-04-14 10:31:00,143.57,143.58,143.56,143.58,94199999.0
2006-04-14 10:32:00,143.582,143.582,143.573,143.573,100099998.0
2006-04-14 10:33:00,143.567,143.576,143.561,143.575,68099999.0
2006-04-14 10:34:00,143.57,143.57,143.57,143.57,49100000.0
2006-04-14 10:35:00,143.576,143.585,143.572,143.585,126099999.0
2006-04-14 10:36:00,143.588,143.596,143.584,143.584,157899997.0
2006-04-14 10:37:00,143.582,143.583,143.575,143.583,132900001.0
2006-04-14 10:38:00,143.59,143.599,143.59,143.592,182900000.0
2006-04-14 10:39:00,143.591,143.6,143.584,143.6,127399999.0
2006-04-14 10:40:00,143.599,143.599,143.584,143.59,147999999.0
2006-04-14 10:41:00,143.585,143.596,143.585,143.595,88000001.0
2006-04-14 10:42:00,143.59,143.595,143.58,143.582,184200005.0
2006-04-14 10:43:00,143.59,143.593,143.582,143.582,169399998.0
2006-04-14 10:44:00,143.587,143.595,143.583,143.585,111599998.0
2006-04-14 10:45:00,143.58,143.598,143.58,143.594,142200002.0
2006-04-14 10:46:00,143.588,143.588,143.577,143.581,88600001.0
2006-04-14 10:47:00,143.579,143.579,143.562,143.569,87600002.0
2006-04-14 10:48:00,143.566,143.57,143.558,143.563,127900000.0
2006-04-14 10:49:00,143.562,143.571,143.556,143.565,48800000.0
2006-04-14 10:50:00,143.562,143.571,143.561,143.565,142500000.0
2006-04-14 10:51:00,143.57,143.57,143.556,143.566,62299999.0
2006-04-14 10:52:00,143.558,143.567,143.555,143.555,117200004.0
2006-04-14 10:53:00,143.56,143.565,143.555,143.557,112400003.0
2006-04-14 10:54:00,143.564,143.564,143.55,143.556,103600002.0
2006-04-14 10:55:00,143.558,143.561,143.548,143.548,132900000.0
2006-04-14 10:56:00,143.555,143.563,143.549,143.559,90899999.0
2006-04-14 10:57:00,143.559,143.562,143.553,143.562,97099998.0
2006-04-14 10:58:00,143.561,143.562,143.547,143.548,56900000.0
2006-04-14 10:59:00,143.554,143.56,143.552,143.555,44400000.0
2006-04-14 11:00:00,143.56,143.56,143.55,143.55,60799999.0
2006-04-14 11:01:00,143.55,143.561,143.55,143.557,104999999.0
2006-04-14 11:02:00,143.549,143.563,143.543,143.563,89800000.0
2006-04-14 11:03:00,143.565,143.57,143.565,143.565,105500000.0
2006-04-14 11:04:00,143.564,143.564,143.553,143.555,122799999.0
2006-04-14 11:05:00,143.567,143.567,143.559,143.563,107799998.0
2006-04-14 11:06:00,143.563,143.57,143.558,143.57,56499999.0
2006-04-14 11:07:00,143.566,143.57,143.566,143.569,30100000.0
2006-04-14 11:08:00,143.569,143.569,143.555,143.557,100799998.0
2006-04-14 11:09:00,143.565,143.57,143.56,143.565,58400000.0
2006-04-14 11:10:00,143.565,143.576,143.565,143.576,48800000.0
2006-04-14 11:11:00,143.58,143.585,143.577,143.58,163400002.0
2006-04-14 11:12:00,143.585,143.585,143.572,143.58,126599999.0
2006-04-14 11:13:00,143.58,143.585,143.577,143.58,115600002.0
2006-04-14 11:14:00,143.572,143.591,143.572,143.591,67200000.0
2006-04-14 11:15:00,143.584,143.597,143.584,143.597,46500000.0
2006-04-14 11:16:00,143.593,143.596,143.582,143.586,59400000.0
2006-04-14 11:17:00,143.586,143.586,143.56,143.571,190700005.0
2006-04-14 11:18:00,143.575,143.575,143.561,143.561,81000001.0
2006-04-14 11:19:00,143.556,143.559,143.553,143.557,94700001.0
2006-04-14 11:20:00,143.55,143.568,143.55,143.56,159300002.0
2006-04-14 11:21:00,143.568,143.575,143.555,143.555,109799999.0
2006-04-14 11:22:00,143.555,143.564,143.555,143.564,74700000.0
2006-04-14 11:23:00,143.56,143.572,143.559,143.569,133500000.0
2006-04-14 11:24:00,143.573,143.573,143.562,143.562,76000002.0
2006-04-14 11:25:00,143.562,143.573,143.558,143.57,170599998.0
2006-04-14 11:26:00,143.565,143.57,143.565,143.57,25600000.0
2006-04-14 11:27:00,143.563,143.569,143.558,143.561,114000002.0
2006-04-14 11:28:00,143.558,143.559,143.545,143.55,84000001.0
2006-04-14 11:29:00,143.556,143.556,143.542,143.549,100499999.0
2006-04-14 11:30:00,143.541,143.541,143.515,143.517,75000000.0
2006-04-14 11:31:00,143.509,143.527,143.509,143.527,114899999.0
2006-04-14 11:32:00,143.529,143.53,143.52,143.521,72500000.0
2006-04-14 11:33:00,143.528,143.533,143.525,143.533,42500000.0
2006-04-14 11:34:00,143.545,143.55,143.53,143.53,150899996.0
2006-04-14 11:35:00,143.523,143.526,143.508,143.508,176900002.0
2006-04-14 11:36:00,143.518,143.535,143.503,143.525,80400001.0
2006-04-14 11:37:00,143.523,143.523,143.51,143.51,17300000.0
2006-04-14 11:38:00,143.508,143.528,143.508,143.526,74600000.0
2006-04-14 11:39:00,143.528,143.533,143.521,143.533,59200000.0
2006-04-14 11:40:00,143.528,143.528,143.515,143.515,22700000.0
2006-04-14 11:41:00,143.507,143.513,143.495,143.495,123300000.0
2006-04-14 11:42:00,143.49,143.496,143.49,143.495,62800000.0
2006-04-14 11:43:00,143.503,143.516,143.502,143.513,175999998.0
2006-04-14 11:44:00,143.524,143.529,143.516,143.521,106700001.0
2006-04-14 11:45:00,143.52,143.523,143.508,143.519,171600000.0
2006-04-14 11:46:00,143.516,143.523,143.516,143.52,107099998.0
2006-04-14 11:47:00,143.52,143.531,143.52,143.52,189299999.0
2006-04-14 11:48:00,143.525,143.534,143.522,143.529,102799998.0
2006-04-14 11:49:00,143.525,143.535,143.522,143.535,204799997.0
2006-04-14 11:50:00,143.524,143.537,143.524,143.537,81900000.0
2006-04-14 11:51:00,143.534,143.541,143.534,143.534,75999998.0
2006-04-14 11:52:00,143.517,143.53,143.517,143.525,52700000.0
2006-04-14 11:53:00,143.525,143.532,143.52,143.53,76600000.0
2006-04-14 11:54:00,143.53,143.53,143.52,143.525,115099998.0
2006-04-14 11:55:00,143.532,143.537,143.525,143.529,119400000.0
2006-04-14 11:56:00,143.532,143.532,143.516,143.517,47300000.0
2006-04-14 11:57:00,143.51,143.51,143.489,143.495,135799999.0
2006-04-14 11:58:00,143.495,143.503,143.491,143.503,36000000.0
2006-04-14 11:59:00,143.506,143.521,143.502,143.521,122800000.0
2006-04-14 12:00:00,143.515,143.516,143.503,143.51,152100000.0
2006-04-14 12:01:00,143.509,143.513,143.505,143.505,56399999.0
2006-04-14 12:02:00,143.512,143.551,143.512,143.542,65600000.0
2006-04-14 12:03:00,143.544,143.544,143.537,143.54,141300000.0
2006-04-14 12:04:00,143.545,143.545,143.535,143.545,82800000.0
2006-04-14 12:05:00,143.538,143.539,143.53,143.533,62700000.0
2006-04-14 12:06:00,143.53,143.535,143.503,143.505,118600003.0
2006-04-14 12:07:00,143.498,143.522,143.498,143.51,157899995.0
2006-04-14 12:08:00,143.507,143.508,143.489,143.501,51400000.0
2006-04-14 12:09:00,143.514,143.525,143.514,143.517,138399996.0
2006-04-14 12:10:00,143.522,143.522,143.51,143.51,150600000.0
2006-04-14 12:11:00,143.509,143.516,143.501,143.516,68500000.0
2006-04-14 12:12:00,143.517,143.52,143.517,143.518,36800000.0
2006-04-14 12:13:00,143.521,143.528,143.521,143.523,35600000.0
2006-04-14 12:14:00,143.525,143.531,143.518,143.53,185400003.0
2006-04-14 12:15:00,143.525,143.535,143.525,143.528,99900000.0
2006-04-14 12:16:00,143.528,143.531,143.522,143.529,84199999.0
2006-04-14 12:17:00,143.527,143.529,143.518,143.529,40000000.0
2006-04-14 12:18:00,143.528,143.534,143.523,143.523,122800001.0
2006-04-14 12:19:00,143.517,143.531,143.517,143.528,170100000.0
2006-04-14 12:20:00,143.533,143.536,143.53,143.53,64800000.0
2006-04-14 12:21:00,143.528,143.545,143.518,143.545,63100000.0
2006-04-14 12:22:00,143.546,143.552,143.543,143.543,72199998.0
2006-04-14 12:23:00,143.552,143.565,143.544,143.563,79700000.0
2006-04-14 12:24:00,143.565,143.571,143.559,143.562,120999998.0
2006-04-14 12:25:00,143.565,143.565,143.557,143.56,75399998.0
2006-04-14 12:26:00,143.564,143.564,143.548,143.552,29599999.0
2006-04-14 12:27:00,143.549,143.561,143.549,143.555,60800000.0
2006-04-14 12:28:00,143.555,143.555,143.555,143.555,51200000.0
2006-04-14 12:29:00,143.553,143.553,143.536,143.536,96599998.0
2006-04-14 12:30:00,143.535,143.545,143.535,143.545,37600000.0
2006-04-14 12:31:00,143.548,143.552,143.546,143.55,75799999.0
2006-04-14 12:32:00,143.555,143.555,143.541,143.546,78500001.0
2006-04-14 12:33:00,143.551,143.552,143.541,143.548,122300000.0
2006-04-14 12:34:00,143.555,143.555,143.547,143.555,106400000.0
2006-04-14 12:35:00,143.553,143.557,143.549,143.55,64299999.0
2006-04-14 12:36:00,143.555,143.56,143.55,143.555,65500000.0
2006-04-14 12:37:00,143.55,143.55,143.535,143.535,37500000.0
2006-04-14 12:38:00,143.533,143.547,143.526,143.53,68100001.0
2006-04-14 12:39:00,143.539,143.552,143.535,143.55,115300001.0
2006-04-14 12:40:00,143.546,143.546,143.532,143.539,41499999.0
2006-04-14 12:41:00,143.526,143.54,143.526,143.536,121399998.0
2006-04-14 12:42:00,143.537,143.554,143.537,143.54,58900000.0
2006-04-14 12:43:00,143.545,143.558,143.54,143.558,57400000.0
2006-04-14 12:44:00,143.555,143.56,143.548,143.55,97700001.0
2006-04-14 12:45:00,143.56,143.56,143.548,143.548,116400001.0
2006-04-14 12:46:00,143.555,143.561,143.549,143.552,115499999.0
2006-04-14 12:47:00,143.543,143.549,143.541,143.541,73600000.0
2006-04-14 12:48:00,143.548,143.55,143.53,143.55,119800000.0
2006-04-14 12:49:00,143.546,143.547,143.535,143.538,83500000.0
2006-04-14 12:50:00,143.54,143.545,143.53,143.54,125299999.0
2006-04-14 12:51:00,143.546,143.549,143.543,143.548,87800000.0
2006-04-14 12:52:00,143.548,143.548,143.544,143.545,47900002.0
2006-04-14 12:53:00,143.555,143.555,143.545,143.55,168899998.0
2006-04-14 12:54:00,143.54,143.555,143.54,143.55,136400002.0
2006-04-14 12:55:00,143.551,143.555,143.547,143.555,91700001.0
2006-04-14 12:56:00,143.555,143.56,143.553,143.553,71300000.0
2006-04-14 12:57:00,143.555,143.56,143.547,143.555,73200000.0
2006-04-14 12:58:00,143.556,143.565,143.556,143.559,142700004.0
2006-04-14 12:59:00,143.555,143.555,143.55,143.55,60800001.0
2006-04-14 13:00:00,143.555,143.558,143.55,143.556,43200000.0
2006-04-14 13:01:00,143.55,143.553,143.543,143.551,84400003.0
2006-04-14 13:02:00,143.548,143.555,143.543,143.548,75100001.0
2006-04-14 13:03:00,143.55,143.553,143.545,143.545,69600001.0
2006-04-14 13:04:00,143.547,143.554,143.547,143.554,48700000.0
2006-04-14 13:05:00,143.544,143.553,143.544,143.549,107200002.0
2006-04-14 13:06:00,143.545,143.553,143.54,143.546,51800000.0
2006-04-14 13:07:00,143.545,143.545,143.545,143.545,75100002.0
2006-04-14 13:08:00,143.545,143.545,143.54,143.545,29400000.0
2006-04-14 13:09:00,143.545,143.55,143.54,143.55,27200000.0
2006-04-14 13:10:00,143.543,143.545,143.54,143.545,155499999.0
2006-04-14 13:11:00,143.545,143.55,143.538,143.545,169700000.0
2006-04-14 13:12:00,143.54,143.545,143.54,143.545,52500002.0
2006-04-14 13:13:00,143.545,143.55,143.538,143.545,95900000.0
2006-04-14 13:14:00,143.54,143.545,143.537,143.545,99199999.0
2006-04-14 13:15:00,143.543,143.55,143.538,143.55,69099999.0
2006-04-14 13:16:00,143.539,143.54,143.528,143.54,23900000.0
2006-04-14 13:17:00,143.53,143.531,143.524,143.524,29600000.0
2006-04-14 13:18:00,143.524,143.537,143.521,143.528,107799999.0
2006-04-14 13:19:00,143.522,143.532,143.522,143.528,71399999.0
2006-04-14 13:20:00,143.532,143.532,143.515,143.519,74600001.0
2006-04-14 13:21:00,143.518,143.529,143.511,143.52,141099999.0
2006-04-14 13:22:00,143.519,143.519,143.511,143.511,103900000.0
2006-04-14 13:23:00,143.513,143.518,143.501,143.51,126800000.0
2006-04-14 13:24:00,143.512,143.516,143.509,143.516,107100001.0
2006-04-14 13:25:00,143.515,143.527,143.512,143.512,92200000.0
2006-04-14 13:26:00,143.508,143.508,143.499,143.504,79300000.0
2006-04-14 13:27:00,143.501,143.509,143.501,143.509,109099999.0
2006-04-14 13:28:00,143.51,143.538,143.51,143.52,93500002.0
2006-04-14 13:29:00,143.516,143.521,143.516,143.52,61499999.0
2006-04-14 13:30:00,143.519,143.538,143.513,143.538,32600000.0
2006-04-14 13:31:00,143.542,143.553,143.542,143.548,140900000.0
2006-04-14 13:32:00,143.532,143.553,143.532,143.543,112100002.0
2006-04-14 13:33:00,143.556,143.556,143.539,143.542,52900000.0
2006-04-14 13:34:00,143.542,143.556,143.537,143.549,124000001.0
2006-04-14 13:35:00,143.538,143.546,143.522,143.522,74699999.0
2006-04-14 13:36:00,143.519,143.524,143.511,143.511,82900000.0
2006-04-14 13:37:00,143.514,143.527,143.511,143.527,104800001.0
2006-04-14 13:38:00,143.528,143.528,143.518,143.523,87200002.0
2006-04-14 13:39:00,143.521,143.521,143.51,143.513,71400000.0
2006-04-14 13:40:00,143.513,143.525,143.513,143.515,74400002.0
2006-04-14 13:41:00,143.52,143.52,143.514,143.514,89500002.0
2006-04-14 13:42:00,143.51,143.517,143.51,143.517,48500000.0
2006-04-14 13:43:00,143.526,143.537,143.526,143.529,80400000.0
2006-04-14 13:44:00,143.529,143.539,143.529,143.536,122199999.0
2006-04-14 13:45:00,143.544,143.555,143.542,143.542,146399996.0
2006-04-14 13:46:00,143.548,143.558,143.548,143.557,111700001.0
2006-04-14 13:47:00,143.546,143.589,143.546,143.589,107900003.0
2006-04-14 13:48:00,143.597,143.597,143.591,143.591,7100000.0
2006-04-14 13:49:00,143.563,143.604,143.563,143.592,84300001.0
2006-04-14 13:50:00,143.588,143.616,143.588,143.616,34799999.0
2006-04-14 13:51:00,143.63,143.644,143.627,143.635,51700000.0
2006-04-14 13:52:00,143.628,143.628,143.622,143.626,55200000.0
2006-04-14 13:53:00,143.626,143.627,143.619,143.619,108800002.0
2006-04-14 13:54:00,143.62,143.624,143.612,143.613,98999998.0
2006-04-14 13:55:00,143.61,143.619,143.606,143.606,73200001.0
2006-04-14 13:56:00,143.606,143.618,143.606,143.606,96700000.0
2006-04-14 13:57:00,143.607,143.618,143.607,143.614,55200001.0
2006-04-14 13:58:00,143.62,143.625,143.615,143.615,60000000.0
2006-04-14 13:59:00,143.618,143.62,143.615,143.617,72000000.0
2006-04-14 14:00:00,143.623,143.623,143.615,143.615,142899997.0
2006-04-14 14:01:00,143.623,143.628,143.623,143.627,52199999.0
2006-04-14 14:02:00,143.611,143.627,143.608,143.619,144199996.0
2006-04-14 14:03:00,143.62,143.624,143.608,143.608,94600000.0
2006-04-14 14:04:00,143.61,143.615,143.607,143.612,138200002.0
2006-04-14 14:05:00,143.603,143.62,143.6,143.62,66300000.0
2006-04-14 14:06:00,143.616,143.626,143.613,143.624,131600000.0
2006-04-14 14:07:00,143.618,143.629,143.618,143.627,77100002.0
2006-04-14 14:08:00,143.625,143.627,143.615,143.62,133299998.0
2006-04-14 14:09:00,143.614,143.624,143.611,143.611,87900001.0
2006-04-14 14:10:00,143.616,143.623,143.598,143.602,65200000.0
2006-04-14 14:11:00,143.617,143.617,143.607,143.607,83899999.0
2006-04-14 14:12:00,143.617,143.619,143.61,143.612,78399998.0
2006-04-14 14:13:00,143.61,143.621,143.607,143.613,107300001.0
2006-04-14 14:14:00,143.599,143.601,143.599,143.601,33600001.0
2006-04-14 14:15:00,143.592,143.603,143.588,143.603,113200002.0
2006-04-14 14:16:00,143.594,143.594,143.585,143.585,26400000.0
2006-04-14 14:17:00,143.592,143.598,143.592,143.598,14400000.0
2006-04-14 14:18:00,143.603,143.617,143.603,143.61,98300002.0
2006-04-14 14:19:00,143.607,143.607,143.59,143.593,111900000.0
2006-04-14 14:20:00,143.594,143.6,143.589,143.6,67100001.0
2006-04-14 14:21:00,143.593,143.61,143.593,143.602,51400000.0
2006-04-14 14:22:00,143.608,143.608,143.593,143.595,151099999.0
2006-04-14 14:23:00,143.598,143.611,143.598,143.607,72400000.0
2006-04-14 14:24:00,143.618,143.62,143.607,143.61,75099998.0
2006-04-14 14:25:00,143.593,143.597,143.593,143.597,25600000.0
2006-04-14 14:26:00,143.595,143.595,143.595,143.595,10700000.0
2006-04-14 14:27:00,143.603,143.614,143.595,143.602,107100000.0
2006-04-14 14:28:00,143.599,143.607,143.594,143.607,92500001.0
2006-04-14 14:29:00,143.599,143.604,143.599,143.604,27199999.0
2006-04-14 14:30:00,143.595,143.605,143.595,143.602,86999997.0
2006-04-14 14:31:00,143.617,143.618,143.61,143.612,135500000.0
2006-04-14 14:32:00,143.604,143.608,143.597,143.601,134499997.0
2006-04-14 14:33:00,143.603,143.611,143.603,143.606,153600001.0
2006-04-14 14:34:00,143.607,143.618,143.607,143.618,168400001.0
2006-04-14 14:35:00,143.617,143.623,143.609,143.61,178800000.0
2006-04-14 14:36:00,143.609,143.612,143.601,143.605,69600000.0
2006-04-14 14:37:00,143.608,143.612,143.6,143.612,92900001.0
2006-04-14 14:38:00,143.607,143.614,143.605,143.605,115600002.0
2006-04-14 14:39:00,143.605,143.611,143.596,143.608,104700002.0
2006-04-14 14:40:00,143.608,143.614,143.6,143.61,81999999.0
2006-04-14 14:41:00,143.606,143.606,143.602,143.603,121800003.0
2006-04-14 14:42:00,143.6,143.615,143.6,143.613,94799999.0
2006-04-14 14:43:00,143.615,143.62,143.6,143.6,79199999.0
2006-04-14 14:44:00,143.615,143.616,143.613,143.616,26900000.0
2006-04-14 14:45:00,143.612,143.623,143.612,143.623,93900001.0
2006-04-14 14:46:00,143.629,143.637,143.625,143.625,50400000.0
2006-04-14 14:47:00,143.625,143.631,143.62,143.62,157700001.0
2006-04-14 14:48:00,143.622,143.634,143.619,143.622,108999999.0
2006-04-14 14:49:00,143.615,143.618,143.612,143.612,95400001.0
2006-04-14 14:50:00,143.618,143.625,143.61,143.625,49600000.0
2006-04-14 14:51:00,143.62,143.625,143.615,143.625,51400000.0
2006-04-14 14:52:00,143.615,143.62,143.615,143.62,30400000.0
2006-04-14 14:53:00,143.613,143.621,143.61,143.61,53599999.0
2006-04-14 14:54:00,143.608,143.612,143.608,143.612,13600000.0
2006-04-14 14:55:00,143.605,143.615,143.602,143.605,83200000.0
2006-04-14 14:56:00,143.609,143.61,143.601,143.609,152099999.0
2006-04-14 14:57:00,143.612,143.612,143.602,143.608,48800000.0
2006-04-14 14:58:00,143.606,143.608,143.598,143.599,57600000.0
2006-04-14 14:59:00,143.61,143.62,143.61,143.617,40800000.0
2006-04-14 15:00:00,143.638,143.649,143.629,143.647,94300001.0
2006-04-14 15:01:00,143.642,143.65,143.642,143.65,85300000.0
2006-04-14 15:02:00,143.645,143.655,143.645,143.646,89899999.0
2006-04-14 15:03:00,143.645,143.652,143.637,143.642,120200003.0
2006-04-14 15:04:00,143.64,143.645,143.635,143.637,119799998.0
2006-04-14 15:05:00,143.635,143.648,143.635,143.635,152100002.0
2006-04-14 15:06:00,143.64,143.645,143.635,143.645,45100000.0
2006-04-14 15:07:00,143.647,143.653,143.641,143.641,77000001.0
2006-04-14 15:08:00,143.643,143.643,143.635,143.635,69799999.0
2006-04-14 15:09:00,143.63,143.644,143.63,143.635,49800000.0
2006-04-14 15:10:00,143.632,143.645,143.632,143.64,19200000.0
2006-04-14 15:11:00,143.634,143.641,143.631,143.637,91300000.0
2006-04-14 15:12:00,143.641,143.647,143.638,143.645,142099997.0
2006-04-14 15:13:00,143.647,143.656,143.642,143.642,79299999.0
2006-04-14 15:14:00,143.642,143.648,143.637,143.641,147200000.0
2006-04-14 15:15:00,143.625,143.64,143.625,143.64,73300000.0
2006-04-14 15:16:00,143.641,143.647,143.638,143.638,71099999.0
2006-04-14 15:17:00,143.64,143.64,143.635,143.64,73299999.0
2006-04-14 15:18:00,143.641,143.648,143.632,143.637,37100000.0
2006-04-14 15:19:00,143.636,143.647,143.636,143.647,98399999.0
2006-04-14 15:20:00,143.645,143.649,143.638,143.646,162199998.0
2006-04-14 15:21:00,143.642,143.648,143.637,143.645,116199999.0
2006-04-14 15:22:00,143.645,143.653,143.641,143.643,59200000.0
2006-04-14 15:23:00,143.653,143.66,143.645,143.658,99599999.0
2006-04-14 15:24:00,143.671,143.673,143.666,143.666,47000000.0
2006-04-14 15:25:00,143.678,143.689,143.678,143.685,55000000.0
2006-04-14 15:26:00,143.693,143.693,143.677,143.679,60199999.0
2006-04-14 15:27:00,143.684,143.69,143.678,143.678,128900000.0
2006-04-14 15:28:00,143.688,143.697,143.68,143.697,69900000.0
2006-04-14 15:29:00,143.696,143.696,143.675,143.685,68799999.0
2006-04-14 15:30:00,143.676,143.676,143.666,143.672,65499999.0
2006-04-14 15:31:00,143.665,143.675,143.665,143.675,17900000.0
2006-04-14 15:32:00,143.676,143.68,143.67,143.67,284499994.0
2006-04-14 15:33:00,143.677,143.679,143.669,143.669,136700000.0
2006-04-14 15:34:00,143.665,143.67,143.66,143.665,74900001.0
2006-04-14 15:35:00,143.668,143.668,143.654,143.655,44700000.0
2006-04-14 15:36:00,143.663,143.663,143.643,143.647,96600000.0
2006-04-14 15:37:00,143.657,143.659,143.652,143.655,59300000.0
2006-04-14 15:38:00,143.651,143.658,143.651,143.654,61000000.0
2006-04-14 15:39:00,143.652,143.66,143.65,143.655,93700001.0
2006-04-14 15:40:00,143.657,143.67,143.654,143.67,152100001.0
2006-04-14 15:41:00,143.67,143.676,143.665,143.665,72199998.0
2006-04-14 15:42:00,143.666,143.673,143.662,143.662,99800001.0
2006-04-14 15:43:00,143.655,143.671,143.655,143.662,73599999.0
2006-04-14 15:44:00,143.652,143.661,143.649,143.655,119200001.0
2006-04-14 15:45:00,143.658,143.661,143.658,143.658,43600000.0
2006-04-14 15:46:00,143.641,143.658,143.641,143.654,60000000.0
2006-04-14 15:47:00,143.661,143.665,143.648,143.655,80400000.0
2006-04-14 15:48:00,143.653,143.665,143.653,143.655,113300002.0
2006-04-14 15:49:00,143.655,143.663,143.645,143.645,85399999.0
2006-04-14 15:50:00,143.66,143.673,143.66,143.661,96699998.0
2006-04-14 15:51:00,143.66,143.66,143.655,143.66,60700000.0
2006-04-14 15:52:00,143.663,143.663,143.647,143.647,21200000.0
2006-04-14 15:53:00,143.65,143.661,143.649,143.652,88600000.0
2006-04-14 15:54:00,143.654,143.658,143.638,143.638,51800000.0
2006-04-14 15:55:00,143.641,143.651,143.638,143.648,83099999.0
2006-04-14 15:56:00,143.651,143.651,143.641,143.641,38200001.0
2006-04-14 15:57:00,143.651,143.651,143.641,143.645,100800001.0
2006-04-14 15:58:00,143.649,143.665,143.648,143.66,135100000.0
2006-04-14 15:59:00,143.655,143.664,143.652,143.652,60300000.0
2006-04-14 16:00:00,143.658,143.66,143.649,143.649,62700001.0
2006-04-14 16:01:00,143.655,143.665,143.655,143.66,45400002.0
2006-04-14 16:02:00,143.665,143.665,143.645,143.645,143600000.0
2006-04-14 16:03:00,143.665,143.665,143.652,143.66,22900000.0
2006-04-14 16:04:00,143.662,143.668,143.661,143.668,121899998.0
2006-04-14 16:05:00,143.667,143.668,143.656,143.668,249999999.0
2006-04-14 16:06:00,143.668,143.671,143.665,143.665,126200003.0
2006-04-14 16:07:00,143.673,143.673,143.662,143.662,81499998.0
2006-04-14 16:08:00,143.665,143.667,143.654,143.665,132000001.0
2006-04-14 16:09:00,143.656,143.663,143.651,143.658,37100000.0
2006-04-14 16:10:00,143.652,143.652,143.626,143.64,150699999.0
2006-04-14 16:11:00,143.639,143.649,143.637,143.649,89799999.0
2006-04-14 16:12:00,143.645,143.653,143.637,143.637,39000000.0
2006-04-14 16:13:00,143.644,143.649,143.642,143.642,123800002.0
2006-04-14 16:14:00,143.649,143.65,143.633,143.647,33900000.0
2006-04-14 16:15:00,143.652,143.661,143.647,143.652,121899999.0
2006-04-14 16:16:00,143.651,143.66,143.647,143.647,89300002.0
2006-04-14 16:17:00,143.66,143.66,143.647,143.655,119600000.0
2006-04-14 16:18:00,143.66,143.66,143.65,143.66,50300000.0
2006-04-14 16:19:00,143.654,143.654,143.647,143.65,75099999.0
2006-04-14 16:20:00,143.656,143.658,143.647,143.651,51200000.0
2006-04-14 16:21:00,143.65,143.662,143.65,143.662,66000001.0
2006-04-14 16:22:00,143.655,143.665,143.648,143.662,113599998.0
2006-04-14 16:23:00,143.664,143.664,143.65,143.655,66999999.0
2006-04-14 16:24:00,143.654,143.66,143.644,143.644,74300001.0
2006-04-14 16:25:00,143.65,143.65,143.644,143.649,48399999.0
2006-04-14 16:26:00,143.648,143.662,143.648,143.65,35700000.0
2006-04-14 16:27:00,143.65,143.653,143.65,143.652,94699997.0
2006-04-14 16:28:00,143.652,143.654,143.65,143.65,130800001.0
2006-04-14 16:29:00,143.648,143.658,143.643,143.653,148600001.0
2006-04-14 16:30:00,143.662,143.665,143.655,143.665,119799999.0
2006-04-14 16:31:00,143.656,143.665,143.656,143.66,138400001.0
2006-04-14 16:32:00,143.657,143.665,143.652,143.655,46599998.0
2006-04-14 16:33:00,143.657,143.66,143.647,143.66,96700000.0
2006-04-14 16:34:00,143.663,143.665,143.652,143.655,168100000.0
2006-04-14 16:35:00,143.657,143.658,143.652,143.652,70300001.0
2006-04-14 16:36:00,143.644,143.66,143.644,143.647,54500000.0
2006-04-14 16:37:00,143.645,143.65,143.643,143.645,103800000.0
2006-04-14 16:38:00,143.645,143.653,143.641,143.653,86099999.0
2006-04-14 16:39:00,143.65,143.651,143.639,143.648,105100000.0
2006-04-14 16:40:00,143.643,143.651,143.642,143.645,46700000.0
2006-04-14 16:41:00,143.648,143.65,143.637,143.642,71199998.0
2006-04-14 16:42:00,143.653,143.653,143.643,143.643,80900000.0
2006-04-14 16:43:00,143.649,143.649,143.633,143.634,91299998.0
2006-04-14 16:44:00,143.635,143.642,143.635,143.64,213200001.0
2006-04-14 16:45:00,143.639,143.639,143.613,143.613,51999999.0
2006-04-14 16:46:00,143.614,143.63,143.603,143.603,144799999.0
2006-04-14 16:47:00,143.603,143.622,143.603,143.622,65899999.0
2006-04-14 16:48:00,143.614,143.626,143.603,143.626,95399999.0
2006-04-14 16:49:00,143.632,143.639,143.631,143.639,69500001.0
2006-04-14 16:50:00,143.645,143.645,143.635,143.64,158799999.0
2006-04-14 16:51:00,143.64,143.64,143.629,143.635,82899998.0
2006-04-14 16:52:00,143.634,143.636,143.624,143.624,34000000.0
2006-04-14 16:53:00,143.626,143.626,143.615,143.618,110800000.0
2006-04-14 16:54:00,143.622,143.631,143.619,143.628,86300000.0
2006-04-14 16:55:00,143.632,143.638,143.632,143.638,73600000.0
2006-04-14 16:56:00,143.644,143.649,143.637,143.64,65600001.0
2006-04-14 16:57:00,143.638,143.643,143.631,143.631,78700000.0
2006-04-14 16:58:00,143.637,143.642,143.63,143.642,146700001.0
2006-04-14 16:59:00,143.647,143.647,143.637,143.637,36000000.0
2006-04-14 17:00:00,143.641,143.654,143.634,143.649,81100001.0
2006-04-14 17:01:00,143.644,143.644,143.637,143.641,40800000.0
2006-04-14 17:02:00,143.638,143.645,143.635,143.645,53199998.0
2006-04-14 17:03:00,143.638,143.643,143.623,143.626,130900000.0
2006-04-14 17:04:00,143.626,143.651,143.625,143.651,174000000.0
2006-04-14 17:05:00,143.65,143.655,143.645,143.645,98000001.0
2006-04-14 17:06:00,143.653,143.66,143.633,143.639,90800001.0
2006-04-14 17:07:00,143.639,143.642,143.627,143.632,71499999.0
2006-04-14 17:08:00,143.632,143.641,143.632,143.638,82199999.0
2006-04-14 17:09:00,143.64,143.645,143.64,143.64,103099998.0
2006-04-14 17:10:00,143.643,143.656,143.643,143.649,146899998.0
2006-04-14 17:11:00,143.657,143.661,143.64,143.64,50400000.0
2006-04-14 17:12:00,143.639,143.648,143.639,143.648,96900000.0
2006-04-14 17:13:00,143.645,143.669,143.645,143.651,110299999.0
2006-04-14 17:14:00,143.652,143.652,143.649,143.651,94300003.0
2006-04-14 17:15:00,143.644,143.657,143.644,143.657,137000000.0
2006-04-14 17:16:00,143.662,143.665,143.629,143.629,87699998.0
2006-04-14 17:17:00,143.618,143.63,143.612,143.63,35999999.0
2006-04-14 17:18:00,143.629,143.635,143.625,143.632,86700000.0
2006-04-14 17:19:00,143.63,143.633,143.621,143.633,140200000.0
2006-04-14 17:20:00,143.631,143.631,143.622,143.622,110799997.0
2006-04-14 17:21:00,143.63,143.635,143.627,143.63,62100000.0
2006-04-14 17:22:00,143.624,143.632,143.615,143.619,75999998.0
2006-04-14 17:23:00,143.613,143.627,143.613,143.627,117099997.0
2006-04-14 17:24:00,143.632,143.632,143.621,143.624,94300001.0
2006-04-14 17:25:00,143.623,143.623,143.602,143.602,115700001.0
2006-04-14 17:26:00,143.611,143.623,143.611,143.621,98100002.0
2006-04-14 17:27:00,143.62,143.632,143.62,143.63,89800000.0
2006-04-14 17:28:00,143.623,143.63,143.62,143.625,81000001.0
2006-04-14 17:29:00,143.625,143.625,143.618,143.625,91799999.0
2006-04-14 17:30:00,143.623,143.623,143.612,143.612,64000000.0
2006-04-14 17:31:00,143.615,143.632,143.613,143.632,74700000.0
2006-04-14 17:32:00,143.63,143.63,143.627,143.627,9300000.0
2006-04-14 17:33:00,143.621,143.631,143.621,143.63,29500000.0
2006-04-14 17:34:00,143.635,143.635,143.625,143.63,122700000.0
2006-04-14 17:35:00,143.637,143.642,143.629,143.633,96799999.0
2006-04-14 17:36:00,143.636,143.638,143.63,143.635,58400000.0
2006-04-14 17:37:00,143.641,143.65,143.64,143.65,56700000.0
2006-04-14 17:38:00,143.645,143.645,143.64,143.645,72500000.0
2006-04-14 17:39:00,143.637,143.648,143.635,143.639,116300001.0
2006-04-14 17:40:00,143.631,143.632,143.628,143.63,54599999.0
2006-04-14 17:41:00,143.63,143.632,143.622,143.625,141499998.0
2006-04-14 17:42:00,143.635,143.635,143.622,143.622,23200000.0
2006-04-14 17:43:00,143.628,143.631,143.62,143.621,41200000.0
2006-04-14 17:44:00,143.625,143.63,143.617,143.63,58600000.0
2006-04-14 17:45:00,143.621,143.621,143.593,143.603,60800000.0
2006-04-14 17:46:00,143.599,143.612,143.599,143.612,47400000.0
2006-04-14 17:47:00,143.615,143.615,143.602,143.602,5200000.0
2006-04-14 17:48:00,143.612,143.615,143.605,143.615,68000000.0
2006-04-14 17:49:00,143.605,143.615,143.605,143.61,76399998.0
2006-04-14 17:50:00,143.612,143.615,143.608,143.61,64200000.0
2006-04-14 17:51:00,143.607,143.607,143.588,143.59,174000002.0
2006-04-14 17:52:00,143.58,143.592,143.576,143.592,141600000.0
2006-04-14 17:53:00,143.59,143.595,143.59,143.59,57600000.0
2006-04-14 17:54:00,143.587,143.595,143.58,143.595,157799997.0
2006-04-14 17:55:00,143.588,143.59,143.58,143.59,66300000.0
2006-04-14 17:56:00,143.59,143.595,143.585,143.59,64299999.0
2006-04-14 17:57:00,143.591,143.595,143.587,143.588,31100000.0
2006-04-14 17:58:00,143.583,143.59,143.583,143.59,89500000.0
2006-04-14 17:59:00,143.587,143.598,143.587,143.59,74200001.0
2006-04-14 18:00:00,143.594,143.602,143.593,143.595,129899999.0
2006-04-14 18:01:00,143.59,143.605,143.589,143.599,1619499996.0
2006-04-14 18:02:00,143.603,143.603,143.582,143.582,2132200004.0
2006-04-14 18:03:00,143.59,143.6,143.59,143.6,1450400001.0
2006-04-14 18:04:00,143.582,143.602,143.582,143.593,1450400001.0
2006-04-14 18:05:00,143.595,143.605,143.59,143.596,1561299996.0
2006-04-14 18:06:00,143.596,143.6,143.588,143.596,1046599994.0
2006-04-14 18:07:00,143.593,143.601,143.586,143.598,1887400003.0
2006-04-14 18:08:00,143.6,143.607,143.593,143.603,1651099999.0
2006-04-14 18:09:00,143.608,143.625,143.607,143.623,1419399999.0
2006-04-14 18:10:00,143.628,143.628,143.615,143.617,1120500000.0
2006-04-14 18:11:00,143.622,143.626,143.615,143.62,666200001.0
2006-04-14 18:12:00,143.622,143.635,143.619,143.625,834400001.0
2006-04-14 18:13:00,143.632,143.642,143.63,143.642,1412299998.0
2006-04-14 18:14:00,143.643,143.643,143.63,143.643,1573400000.0
2006-04-14 18:15:00,143.644,143.644,143.625,143.625,1554500000.0
2006-04-14 18:16:00,143.621,143.632,143.611,143.613,1469899999.0
2006-04-14 18:17:00,143.613,143.628,143.605,143.609,717499997.0
2006-04-14 18:18:00,143.605,143.605,143.6,143.605,513499996.0
2006-04-14 18:19:00,143.605,143.608,143.595,143.595,570800005.0
2006-04-14 18:20:00,143.598,143.608,143.593,143.595,1648899995.0
2006-04-14 18:21:00,143.6,143.605,143.593,143.6,1148499992.0
2006-04-14 18:22:00,143.6,143.605,143.593,143.605,1182200001.0
2006-04-14 18:23:00,143.605,143.608,143.598,143.605,1550399993.0
2006-04-14 18:24:00,143.603,143.618,143.601,143.61,1172199994.0
2006-04-14 18:25:00,143.615,143.62,143.605,143.608,1253100000.0
2006-04-14 18:26:00,143.609,143.614,143.6,143.614,975499999.0
2006-04-14 18:27:00,143.611,143.621,143.605,143.605,675699995.0
2006-04-14 18:28:00,143.613,143.613,143.599,143.608,768799996.0
2006-04-14 18:29:00,143.609,143.622,143.606,143.622,722200001.0
2006-04-14 18:30:00,143.617,143.621,143.607,143.612,472499995.0
2006-04-14 18:31:00,143.61,143.619,143.602,143.619,979599996.0
2006-04-14 18:32:00,143.619,143.619,143.597,143.605,1238499996.0
2006-04-14 18:33:00,143.606,143.617,143.599,143.607,1761700000.0
2006-04-14 18:34:00,143.608,143.62,143.603,143.61,1319900002.0
2006-04-14 18:35:00,143.619,143.619,143.602,143.61,1371999997.0
2006-04-14 18:36:00,143.61,143.619,143.604,143.619,629900002.0
2006-04-14 18:37:00,143.621,143.637,143.621,143.636,543199994.0
2006-04-14 18:38:00,143.639,143.64,143.632,143.64,265700002.0
2006-04-14 18:39:00,143.641,143.644,143.631,143.635,308600003.0
2006-04-14 18:40:00,143.631,143.643,143.627,143.632,973499996.0
2006-04-14 18:41:00,143.637,143.643,143.635,143.643,304599996.0
2006-04-14 18:42:00,143.644,143.644,143.631,143.64,685300000.0
2006-04-14 18:43:00,143.64,143.645,143.635,143.64,269499997.0
2006-04-14 18:44:00,143.638,143.645,143.635,143.645,501099998.0
2006-04-14 18:45:00,143.64,143.645,143.631,143.636,221400001.0
2006-04-14 18:46:00,143.635,143.642,143.63,143.64,587999995.0
2006-04-14 18:47:00,143.633,143.637,143.625,143.627,80100000.0
2006-04-14 18:48:00,143.63,143.635,143.625,143.625,628099995.0
2006-04-14 18:49:00,143.625,143.635,143.625,143.63,523299996.0
2006-04-14 18:50:00,143.638,143.655,143.631,143.635,789499995.0
2006-04-14 18:51:00,143.631,143.643,143.631,143.638,551600003.0
2006-04-14 18:52:00,143.645,143.645,143.63,143.635,751999999.0
2006-04-14 18:53:00,143.635,143.648,143.629,143.637,1161999994.0
2006-04-14 18:54:00,143.638,143.646,143.631,143.635,699099998.0
2006-04-14 18:55:00,143.632,143.638,143.617,143.617,931200002.0
2006-04-14 18:56:00,143.615,143.625,143.61,143.615,471000001.0
2006-04-14 18:57:00,143.616,143.623,143.603,143.623,495699998.0
2006-04-14 18:58:00,143.63,143.645,143.626,143.633,653800002.0
2006-04-14 18:59:00,143.643,143.659,143.642,143.654,894000001.0
2006-04-14 19:00:00,143.65,143.66,143.646,143.657,377100005.0
2006-04-14 19:01:00,143.66,143.672,143.65,143.672,377599999.0
2006-04-14 19:02:00,143.667,143.667,143.642,143.652,237500001.0
2006-04-14 19:03:00,143.648,143.663,143.641,143.648,815199997.0
2006-04-14 19:04:00,143.645,143.682,143.645,143.68,410400000.0
2006-04-14 19:05:00,143.69,143.7,143.68,143.68,601800003.0
2006-04-14 19:06:00,143.68,143.696,143.68,143.692,908999988.0
2006-04-14 19:07:00,143.695,143.7,143.688,143.69,761599998.0
2006-04-14 19:08:00,143.694,143.697,143.68,143.685,840200005.0
2006-04-14 19:09:00,143.685,143.695,143.675,143.688,705800002.0
2006-04-14 19:10:00,143.695,143.695,143.685,143.69,232800000.0
2006-04-14 19:11:00,143.69,143.695,143.685,143.685,380700001.0
2006-04-14 19:12:00,143.687,143.689,143.677,143.685,367199996.0
2006-04-14 19:13:00,143.687,143.692,143.687,143.687,145199998.0
2006-04-14 19:14:00,143.68,143.69,143.676,143.683,334499998.0
2006-04-14 19:15:00,143.68,143.692,143.675,143.692,1006299999.0
2006-04-14 19:16:00,143.691,143.695,143.681,143.695,456899998.0
2006-04-14 19:17:00,143.69,143.694,143.684,143.687,547900003.0
2006-04-14 19:18:00,143.694,143.709,143.693,143.703,308799997.0
2006-04-14 19:19:00,143.705,143.707,143.697,143.701,702300000.0
2006-04-14 19:20:00,143.698,143.706,143.69,143.7,415400002.0
2006-04-14 19:21:00,143.703,143.709,143.691,143.692,454099995.0
2006-04-14 19:22:00,143.69,143.696,143.686,143.688,122799997.0
2006-04-14 19:23:00,143.699,143.707,143.692,143.703,1125099993.0
2006-04-14 19:24:00,143.705,143.71,143.694,143.704,694400003.0
2006-04-14 19:25:00,143.702,143.712,143.695,143.701,450999999.0
2006-04-14 19:26:00,143.698,143.705,143.692,143.695,1036900002.0
2006-04-14 19:27:00,143.695,143.705,143.695,143.7,880300001.0
2006-04-14 19:28:00,143.7,143.705,143.692,143.697,471000000.0
2006-04-14 19:29:00,143.699,143.711,143.699,143.706,368200000.0
2006-04-14 19:30:00,143.71,143.715,143.705,143.71,652599998.0
2006-04-14 19:31:00,143.707,143.717,143.701,143.705,706100003.0
2006-04-14 19:32:00,143.699,143.716,143.695,143.7,928599994.0
2006-04-14 19:33:00,143.707,143.71,143.695,143.707,623300004.0
2006-04-14 19:34:00,143.712,143.712,143.697,143.705,930100010.0
2006-04-14 19:35:00,143.707,143.715,143.705,143.71,623399997.0
2006-04-14 19:36:00,143.715,143.715,143.705,143.71,534000001.0
2006-04-14 19:37:00,143.705,143.71,143.705,143.705,60800000.0
2006-04-14 19:38:00,143.707,143.711,143.695,143.698,564000004.0
2006-04-14 19:39:00,143.695,143.7,143.685,143.69,733300002.0
2006-04-14 19:40:00,143.695,143.695,143.685,143.695,492600002.0
2006-04-14 19:41:00,143.69,143.7,143.688,143.69,986300002.0
2006-04-14 19:42:00,143.695,143.7,143.685,143.692,426299999.0
2006-04-14 19:43:00,143.695,143.7,143.688,143.688,144599999.0
2006-04-14 19:44:00,143.69,143.703,143.69,143.691,401899998.0
2006-04-14 19:45:00,143.685,143.685,143.668,143.668,140999998.0
2006-04-14 19:46:00,143.664,143.666,143.651,143.652,324199997.0
2006-04-14 19:47:00,143.652,143.667,143.652,143.665,144400001.0
2006-04-14 19:48:00,143.665,143.665,143.652,143.652,743199998.0
2006-04-14 19:49:00,143.654,143.663,143.649,143.652,358800002.0
2006-04-14 19:50:00,143.65,143.655,143.642,143.646,296100000.0
2006-04-14 19:51:00,143.645,143.645,143.64,143.645,313300001.0
2006-04-14 19:52:00,143.647,143.661,143.647,143.65,527300000.0
2006-04-14 19:53:00,143.656,143.664,143.653,143.66,482999993.0
2006-04-14 19:54:00,143.658,143.665,143.655,143.665,330899998.0
2006-04-14 19:55:00,143.665,143.665,143.66,143.66,232800001.0
2006-04-14 19:56:00,143.66,143.66,143.652,143.66,353799999.0
2006-04-14 19:57:00,143.658,143.679,143.658,143.679,418599999.0
2006-04-14 19:58:00,143.681,143.682,143.66,143.66,736100004.0
2006-04-14 19:59:00,143.655,143.674,143.649,143.649,654099999.0
2006-04-14 20:00:00,143.655,143.655,143.645,143.65,234900002.0
2006-04-14 20:01:00,143.655,143.668,143.654,143.66,398600000.0
2006-04-14 20:02:00,143.661,143.672,143.658,143.67,389000003.0
2006-04-14 20:03:00,143.672,143.673,143.659,143.67,209600002.0
2006-04-14 20:04:00,143.67,143.673,143.66,143.661,450899998.0
2006-04-14 20:05:00,143.662,143.674,143.66,143.668,639200000.0
2006-04-14 20:06:00,143.675,143.675,143.665,143.67,657999999.0
2006-04-14 20:07:00,143.665,143.675,143.665,143.67,340899998.0
2006-04-14 20:08:00,143.668,143.672,143.657,143.668,639899994.0
2006-04-14 20:09:00,143.666,143.674,143.656,143.665,426900006.0
2006-04-14 20:10:00,143.665,143.677,143.655,143.655,391600001.0
2006-04-14 20:11:00,143.657,143.663,143.649,143.657,778399994.0
2006-04-14 20:12:00,143.651,143.664,143.648,143.659,831200003.0
2006-04-14 20:13:00,143.66,143.665,143.66,143.665,323199997.0
2006-04-14 20:14:00,143.66,143.665,143.655,143.66,555599992.0
2006-04-14 20:15:00,143.665,143.665,143.65,143.655,822800000.0
2006-04-14 20:16:00,143.653,143.665,143.65,143.655,564999995.0
2006-04-14 20:17:00,143.655,143.664,143.654,143.663,281799995.0
2006-04-14 20:18:00,143.665,143.665,143.662,143.665,246400004.0
2006-04-14 20:19:00,143.666,143.68,143.666,143.672,725099996.0
2006-04-14 20:20:00,143.676,143.695,143.668,143.695,245099996.0
2006-04-14 20:21:00,143.701,143.707,143.696,143.705,350900002.0
2006-04-14 20:22:00,143.704,143.71,143.692,143.703,340700001.0
2006-04-14 20:23:00,143.7,143.703,143.685,143.687,517300002.0
2006-04-14 20:24:00,143.69,143.69,143.685,143.69,267300000.0
2006-04-14 20:25:00,143.69,143.697,143.685,143.69,505700001.0
2006-04-14 20:26:00,143.691,143.697,143.684,143.688,390799997.0
2006-04-14 20:27:00,143.685,143.692,143.68,143.692,735800009.0
2006-04-14 20:28:00,143.683,143.685,143.675,143.683,951800004.0
2006-04-14 20:29:00,143.683,143.692,143.676,143.686,1276399994.0
2006-04-14 20:30:00,143.681,143.694,143.675,143.689,1943800002.0
2006-04-14 20:31:00,143.689,143.689,143.675,143.682,1163799992.0
2006-04-14 20:32:00,143.68,143.685,143.67,143.68,1187699998.0
2006-04-14 20:33:00,143.678,143.685,143.673,143.685,596299998.0
2006-04-14 20:34:00,143.68,143.685,143.675,143.68,434200001.0
2006-04-14 20:35:00,143.68,143.685,143.672,143.68,334399997.0
2006-04-14 20:36:00,143.676,143.679,143.665,143.679,537699995.0
2006-04-14 20:37:00,143.68,143.685,143.673,143.68,522300005.0
2006-04-14 20:38:00,143.685,143.685,143.672,143.68,870600009.0
2006-04-14 20:39:00,143.68,143.685,143.673,143.68,855999996.0
2006-04-14 20:40:00,143.675,143.685,143.673,143.68,989700009.0
2006-04-14 20:41:00,143.675,143.685,143.675,143.68,527199999.0
2006-04-14 20:42:00,143.68,143.685,143.67,143.68,351299999.0
2006-04-14 20:43:00,143.68,143.685,143.67,143.678,295899999.0
2006-04-14 20:44:00,143.677,143.685,143.666,143.675,899500000.0
2006-04-14 20:45:00,143.675,143.677,143.661,143.663,542200001.0
2006-04-14 20:46:00,143.67,143.675,143.66,143.67,1125900001.0
2006-04-14 20:47:00,143.665,143.675,143.663,143.665,789300006.0
2006-04-14 20:48:00,143.662,143.674,143.655,143.655,531599999.0
2006-04-14 20:49:00,143.659,143.662,143.65,143.653,436700001.0
2006-04-14 20:50:00,143.645,143.661,143.639,143.652,1104599997.0
2006-04-14 20:51:00,143.655,143.661,143.65,143.653,439999999.0
2006-04-14 20:52:00,143.651,143.658,143.649,143.65,170399999.0
2006-04-14 20:53:00,143.65,143.655,143.642,143.655,987900001.0
2006-04-14 20:54:00,143.653,143.661,143.649,143.652,180399999.0
2006-04-14 20:55:00,143.645,143.65,143.637,143.645,961200000.0
2006-04-14 20:56:00,143.64,143.65,143.637,143.64,939999997.0
2006-04-14 20:57:00,143.643,143.658,143.643,143.652,717200000.0
2006-04-14 20:58:00,143.657,143.661,143.646,143.651,998499997.0
2006-04-14 20:59:00,143.654,143.671,143.654,143.667,1212799998.0
2006-04-14 21:00:00,143.671,143.675,143.658,143.667,1141200000.0
2006-04-14 21:01:00,143.67,143.67,143.644,143.653,1084100000.0
2006-04-14 21:02:00,143.647,143.654,143.645,143.65,601900000.0
2006-04-14 21:03:00,143.652,143.663,143.642,143.643,702600001.0
2006-04-14 21:04:00,143.64,143.645,143.635,143.643,560400003.0
2006-04-14 21:05:00,143.645,143.65,143.637,143.65,595000003.0
2006-04-14 21:06:00,143.645,143.645,143.623,143.629,528999999.0
2006-04-14 21:07:00,143.624,143.627,143.612,143.626,552199997.0
2006-04-14 21:08:00,143.625,143.63,143.617,143.62,440199999.0
2006-04-14 21:09:00,143.63,143.63,143.625,143.625,237899997.0
2006-04-14 21:10:00,143.625,143.63,143.62,143.625,344300001.0
2006-04-14 21:11:00,143.62,143.625,143.615,143.625,206999999.0
2006-04-14 21:12:00,143.628,143.641,143.628,143.632,337100000.0
2006-04-14 21:13:00,143.632,143.649,143.632,143.64,605800001.0
2006-04-14 21:14:00,143.63,143.635,143.622,143.63,791700000.0
2006-04-14 21:15:00,143.63,143.635,143.625,143.625,600000003.0
2006-04-14 21:16:00,143.625,143.635,143.62,143.627,544699996.0
2006-04-14 21:17:00,143.623,143.638,143.623,143.636,707800001.0
2006-04-14 21:18:00,143.638,143.642,143.635,143.638,189100001.0
2006-04-14 21:19:00,143.635,143.648,143.635,143.635,440599999.0
2006-04-14 21:20:00,143.642,143.654,143.639,143.643,1253599991.0
2006-04-14 21:21:00,143.643,143.65,143.64,143.642,694199997.0
2006-04-14 21:22:00,143.647,143.655,143.637,143.65,859200003.0
2006-04-14 21:23:00,143.65,143.664,143.649,143.658,620200004.0
2006-04-14 21:24:00,143.652,143.656,143.634,143.634,464199997.0
2006-04-14 21:25:00,143.646,143.652,143.637,143.645,599099998.0
2006-04-14 21:26:00,143.643,143.65,143.635,143.64,244500000.0
2006-04-14 21:27:00,143.645,143.645,143.635,143.645,266500001.0
2006-04-14 21:28:00,143.64,143.65,143.64,143.645,176899998.0
2006-04-14 21:29:00,143.639,143.64,143.624,143.633,217500000.0
2006-04-14 21:30:00,143.632,143.645,143.632,143.637,366700001.0
2006-04-14 21:31:00,143.635,143.64,143.635,143.64,127099999.0
2006-04-14 21:32:00,143.64,143.645,143.635,143.64,590899997.0
2006-04-14 21:33:00,143.64,143.645,143.64,143.64,147800000.0
2006-04-14 21:34:00,143.637,143.64,143.628,143.628,268500000.0
2006-04-14 21:35:00,143.64,143.645,143.637,143.638,235300002.0
2006-04-14 21:36:00,143.64,143.643,143.635,143.635,275599998.0
2006-04-14 21:37:00,143.64,143.645,143.637,143.638,116800001.0
2006-04-14 21:38:00,143.64,143.64,143.635,143.64,142200002.0
2006-04-14 21:39:00,143.64,143.64,143.632,143.64,228500001.0
2006-04-14 21:40:00,143.64,143.645,143.637,143.645,220100000.0
2006-04-14 21:41:00,143.645,143.645,143.635,143.643,81900000.0
2006-04-14 21:42:00,143.643,143.643,143.627,143.635,379200000.0
2006-04-14 21:43:00,143.63,143.635,143.625,143.63,401900001.0
2006-04-14 21:44:00,143.63,143.635,143.623,143.628,611200002.0
2006-04-14 21:45:00,143.63,143.635,143.627,143.63,305900002.0
2006-04-14 21:46:00,143.63,143.635,143.627,143.627,407499998.0
2006-04-14 21:47:00,143.63,143.635,143.625,143.635,441699997.0
2006-04-14 21:48:00,143.63,143.635,143.63,143.635,169900000.0
2006-04-14 21:49:00,143.628,143.641,143.628,143.638,141099997.0
2006-04-14 21:50:00,143.646,143.653,143.646,143.653,93999999.0
2006-04-14 21:51:00,143.652,143.655,143.648,143.65,94300000.0
2006-04-14 21:52:00,143.641,143.66,143.641,143.656,101899999.0
2006-04-14 21:53:00,143.655,143.655,143.655,143.655,81600000.0
2006-04-14 21:54:00,143.655,143.655,143.645,143.65,68800000.0
2006-04-14 21:55:00,143.655,143.655,143.647,143.65,23200000.0
2006-04-14 21:56:00,143.655,143.655,143.655,143.655,79499999.0
2006-04-14 21:57:00,143.655,143.655,143.65,143.65,64499999.0
2006-04-14 21:58:00,143.65,143.655,143.647,143.655,92600001.0
2006-04-14 21:59:00,143.65,143.655,143.65,143.65,122300000.0
2006-04-14 22:00:00,143.65,143.655,143.647,143.647,362799998.0
2006-04-14 22:01:00,143.65,143.661,143.645,143.645,383700003.0
2006-04-14 22:02:00,143.65,143.655,143.642,143.648,329299997.0
2006-04-14 22:03:00,143.65,143.655,143.65,143.65,134300000.0
2006-04-14 22:04:00,143.655,143.657,143.648,143.652,147900000.0
2006-04-14 22:05:00,143.647,143.652,143.642,143.65,50300000.0
2006-04-14 22:06:00,143.65,143.65,143.645,143.65,94899998.0
2006-04-14 22:07:00,143.647,143.65,143.631,143.65,98700000.0
2006-04-14 22:08:00,143.658,143.66,143.65,143.66,157300000.0
2006-04-14 22:09:00,143.65,143.65,143.629,143.629,55599999.0
2006-04-14 22:10:00,143.625,143.625,143.623,143.625,137300000.0
2006-04-14 22:11:00,143.62,143.63,143.62,143.625,169100003.0
2006-04-14 22:12:00,143.621,143.629,143.618,143.62,194799999.0
2006-04-14 22:13:00,143.62,143.627,143.615,143.623,78900000.0
2006-04-14 22:14:00,143.625,143.625,143.618,143.618,161999998.0
2006-04-14 22:15:00,143.626,143.645,143.626,143.632,201699998.0
2006-04-14 22:16:00,143.637,143.642,143.63,143.63,157700000.0
2006-04-14 22:17:00,143.616,143.616,143.597,143.6,98200002.0
2006-04-14 22:18:00,143.6,143.6,143.6,143.6,201100001.0
2006-04-14 22:19:00,143.601,143.608,143.601,143.605,85999999.0
2006-04-14 22:20:00,143.605,143.605,143.6,143.603,98000001.0
2006-04-14 22:21:00,143.61,143.61,143.605,143.608,37400000.0
2006-04-14 22:22:00,143.608,143.61,143.603,143.605,207899998.0
2006-04-14 22:23:00,143.605,143.605,143.6,143.605,234300001.0
2006-04-14 22:24:00,143.605,143.605,143.6,143.603,89399998.0
2006-04-14 22:25:00,143.603,143.61,143.6,143.6,225200001.0
2006-04-14 22:26:00,143.6,143.605,143.598,143.6,97900000.0
2006-04-14 22:27:00,143.598,143.605,143.595,143.6,598699997.0
2006-04-14 22:28:00,143.6,143.603,143.595,143.6,218099998.0
2006-04-14 22:29:00,143.608,143.617,143.608,143.617,32700000.0
2006-04-14 22:30:00,143.62,143.62,143.62,143.62,78499999.0
2006-04-14 22:31:00,143.617,143.617,143.61,143.61,97800001.0
2006-04-14 22:32:00,143.613,143.616,143.606,143.607,110199999.0
2006-04-14 22:33:00,143.61,143.61,143.605,143.61,217600001.0
2006-04-14 22:34:00,143.61,143.615,143.603,143.615,188600002.0
2006-04-14 22:35:00,143.604,143.604,143.583,143.583,115600000.0
2006-04-14 22:36:00,143.585,143.599,143.585,143.59,417799999.0
2006-04-14 22:37:00,143.59,143.593,143.585,143.585,281500000.0
2006-04-14 22:38:00,143.579,143.591,143.579,143.584,222399998.0
2006-04-14 22:39:00,143.585,143.594,143.585,143.59,297200000.0
2006-04-14 22:40:00,143.59,143.6,143.585,143.59,422899999.0
2006-04-14 22:41:00,143.593,143.593,143.581,143.582,172099998.0
2006-04-14 22:42:00,143.59,143.59,143.582,143.585,206699999.0
2006-04-14 22:43:00,143.59,143.59,143.58,143.58,109000002.0
2006-04-14 22:44:00,143.584,143.594,143.584,143.587,325199996.0
2006-04-14 22:45:00,143.587,143.592,143.58,143.587,237999999.0
2006-04-14 22:46:00,143.593,143.61,143.593,143.61,98399997.0
2006-04-14 22:47:00,143.614,143.618,143.602,143.602,56400000.0
2006-04-14 22:48:00,143.598,143.622,143.598,143.622,420699997.0
2006-04-14 22:49:00,143.621,143.634,143.605,143.605,398899997.0
2006-04-14 22:50:00,143.605,143.621,143.605,143.621,169699999.0
2006-04-14 22:51:00,143.625,143.63,143.622,143.625,198000003.0
2006-04-14 22:52:00,143.625,143.637,143.622,143.637,146400000.0
2006-04-14 22:53:00,143.635,143.645,143.63,143.635,200999999.0
2006-04-14 22:54:00,143.635,143.64,143.632,143.64,147599997.0
2006-04-14 22:55:00,143.632,143.637,143.631,143.634,72999999.0
2006-04-14 22:56:00,143.64,143.64,143.635,143.64,105200000.0
2006-04-14 22:57:00,143.638,143.653,143.638,143.653,170500002.0
2006-04-14 22:58:00,143.668,143.692,143.668,143.684,143599998.0
2006-04-14 22:59:00,143.684,143.684,143.649,143.657,197200002.0
2006-04-16 23:00:00,143.682,143.747,143.682,143.726,103300001.0
2006-04-16 23:01:00,143.718,143.737,143.705,143.737,131299998.0
2006-04-16 23:02:00,143.733,143.745,143.728,143.745,65100000.0
2006-04-16 23:03:00,143.739,143.739,143.723,143.723,96700000.0
2006-04-16 23:04:00,143.728,143.733,143.694,143.694,55100000.0
2006-04-16 23:05:00,143.69,143.737,143.69,143.729,82900001.0
2006-04-16 23:06:00,143.728,143.728,143.723,143.723,18400000.0
2006-04-16 23:07:00,143.717,143.732,143.713,143.732,65700000.0
2006-04-16 23:08:00,143.716,143.724,143.71,143.71,79199999.0
2006-04-16 23:09:00,143.703,143.712,143.689,143.697,125599999.0
2006-04-16 23:10:00,143.687,143.695,143.687,143.689,36200000.0
2006-04-16 23:11:00,143.688,143.715,143.688,143.71,110699999.0
2006-04-16 23:12:00,143.713,143.718,143.7,143.712,84100000.0
2006-04-16 23:13:00,143.708,143.713,143.701,143.71,91999999.0
2006-04-16 23:14:00,143.696,143.719,143.696,143.71,165300003.0
2006-04-16 23:15:00,143.708,143.715,143.703,143.715,59400000.0
2006-04-16 23:16:00,143.716,143.716,143.699,143.71,73999999.0
2006-04-16 23:17:00,143.703,143.715,143.693,143.71,113999998.0
2006-04-16 23:18:00,143.704,143.711,143.704,143.711,12000000.0
2006-04-16 23:19:00,143.703,143.703,143.686,143.697,152999999.0
2006-04-16 23:20:00,143.717,143.717,143.692,143.692,91800000.0
2006-04-16 23:21:00,143.695,143.714,143.688,143.712,188199997.0
2006-04-16 23:22:00,143.705,143.705,143.686,143.692,198000002.0
2006-04-16 23:23:00,143.705,143.746,143.705,143.74,45700000.0
2006-04-16 23:24:00,143.702,143.724,143.686,143.694,79300000.0
2006-04-16 23:25:00,143.698,143.722,143.678,143.68,112399997.0
2006-04-16 23:26:00,143.679,143.72,143.679,143.708,90099999.0
2006-04-16 23:27:00,143.726,143.752,143.716,143.752,207300002.0
2006-04-16 23:28:00,143.743,143.753,143.73,143.73,113700002.0
2006-04-16 23:29:00,143.743,143.749,143.727,143.749,65100000.0
2006-04-16 23:30:00,143.755,143.76,143.722,143.758,66400000.0
2006-04-16 23:31:00,143.77,143.796,143.77,143.79,47099999.0
2006-04-16 23:32:00,143.786,143.786,143.745,143.745,151299998.0
2006-04-16 23:33:00,143.745,143.761,143.733,143.733,90599999.0
2006-04-16 23:34:00,143.723,143.743,143.723,143.729,94999999.0
2006-04-16 23:35:00,143.718,143.727,143.702,143.723,81200000.0
2006-04-16 23:36:00,143.708,143.729,143.708,143.721,67099999.0
2006-04-16 23:37:00,143.716,143.742,143.705,143.705,69500000.0
2006-04-16 23:38:00,143.718,143.756,143.718,143.752,170899996.0
2006-04-16 23:39:00,143.755,143.755,143.717,143.727,165199998.0
2006-04-16 23:40:00,143.713,143.721,143.699,143.718,90800000.0
2006-04-16 23:41:00,143.713,143.725,143.696,143.725,182200001.0
2006-04-16 23:42:00,143.725,143.735,143.702,143.717,86100001.0
2006-04-16 23:43:00,143.712,143.727,143.708,143.708,101299997.0
2006-04-16 23:44:00,143.727,143.734,143.703,143.71,76199999.0
2006-04-16 23:45:00,143.712,143.714,143.705,143.705,69400001.0
2006-04-16 23:46:00,143.702,143.727,143.702,143.721,141400001.0
2006-04-16 23:47:00,143.73,143.731,143.708,143.708,108600000.0
2006-04-16 23:48:00,143.705,143.729,143.705,143.729,83200000.0
2006-04-16 23:49:00,143.72,143.72,143.697,143.698,160499998.0
2006-04-16 23:50:00,143.705,143.705,143.697,143.698,72999999.0
2006-04-16 23:51:00,143.702,143.716,143.702,143.702,101900001.0
2006-04-16 23:52:00,143.669,143.697,143.669,143.69,177699999.0
2006-04-16 23:53:00,143.697,143.704,143.69,143.697,88600001.0
2006-04-16 23:54:00,143.705,143.705,143.684,143.69,35200000.0
2006-04-16 23:55:00,143.69,143.69,143.683,143.683,23200000.0
2006-04-16 23:56:00,143.688,143.695,143.685,143.695,173899996.0
2006-04-16 23:57:00,143.694,143.694,143.683,143.687,42799999.0
2006-04-16 23:58:00,143.68,143.68,143.68,143.68,4800000.0
2006-04-16 23:59:00,143.68,143.685,143.677,143.685,90299999.0
2006-04-17 00:00:00,143.672,143.685,143.672,143.68,68800002.0
2006-04-17 00:01:00,143.676,143.683,143.668,143.668,187299995.0
2006-04-17 00:02:00,143.665,143.668,143.659,143.668,121299997.0
2006-04-17 00:03:00,143.678,143.682,143.675,143.675,86100001.0
2006-04-17 00:04:00,143.682,143.688,143.679,143.681,68800000.0
2006-04-17 00:05:00,143.686,143.71,143.686,143.71,109299999.0
2006-04-17 00:06:00,143.715,143.715,143.71,143.71,61000001.0
2006-04-17 00:07:00,143.705,143.705,143.675,143.675,21600000.0
2006-04-17 00:08:00,143.655,143.662,143.65,143.65,75099998.0
2006-04-17 00:09:00,143.663,143.677,143.663,143.677,53900000.0
2006-04-17 00:10:00,143.68,143.684,143.679,143.681,31200000.0
2006-04-17 00:11:00,143.666,143.666,143.661,143.661,4600000.0
2006-04-17 00:12:00,143.655,143.664,143.651,143.658,94800001.0
2006-04-17 00:13:00,143.64,143.64,143.624,143.628,91299999.0
2006-04-17 00:14:00,143.623,143.631,143.623,143.623,108299999.0
2006-04-17 00:15:00,143.628,143.64,143.62,143.62,118899997.0
2006-04-17 00:16:00,143.633,143.653,143.61,143.647,97700002.0
2006-04-17 00:17:00,143.657,143.671,143.648,143.654,94900003.0
2006-04-17 00:18:00,143.643,143.643,143.593,143.593,138399996.0
2006-04-17 00:19:00,143.6,143.632,143.6,143.628,75900002.0
2006-04-17 00:20:00,143.628,143.637,143.605,143.606,95799998.0
2006-04-17 00:21:00,143.593,143.602,143.59,143.595,70799998.0
2006-04-17 00:22:00,143.59,143.598,143.584,143.584,51199999.0
2006-04-17 00:23:00,143.589,143.589,143.557,143.577,186099997.0
2006-04-17 00:24:00,143.578,143.578,143.537,143.537,108300001.0
2006-04-17 00:25:00,143.552,143.561,143.543,143.544,44199999.0
2006-04-17 00:26:00,143.54,143.601,143.54,143.601,38899999.0
2006-04-17 00:27:00,143.599,143.599,143.577,143.577,78600002.0
2006-04-17 00:28:00,143.577,143.601,143.577,143.582,127900001.0
2006-04-17 00:29:00,143.6,143.6,143.581,143.588,69100002.0
2006-04-17 00:30:00,143.59,143.593,143.58,143.59,105500000.0
2006-04-17 00:31:00,143.587,143.609,143.587,143.601,141500001.0
2006-04-17 00:32:00,143.612,143.627,143.603,143.603,120300000.0
2006-04-17 00:33:00,143.598,143.622,143.596,143.61,135900002.0
2006-04-17 00:34:00,143.615,143.619,143.602,143.612,73099999.0
2006-04-17 00:35:00,143.615,143.65,143.615,143.65,83000000.0
2006-04-17 00:36:00,143.655,143.655,143.643,143.65,161599996.0
2006-04-17 00:37:00,143.645,143.655,143.642,143.655,50999999.0
2006-04-17 00:38:00,143.648,143.648,143.632,143.632,59500000.0
2006-04-17 00:39:00,143.635,143.645,143.635,143.645,21200000.0
2006-04-17 00:40:00,143.657,143.686,143.657,143.686,49999999.0
2006-04-17 00:41:00,143.68,143.685,143.68,143.68,46300001.0
2006-04-17 00:42:00,143.675,143.685,143.665,143.665,115799997.0
2006-04-17 00:43:00,143.668,143.677,143.664,143.676,87699998.0
2006-04-17 00:44:00,143.685,143.706,143.685,143.699,75600000.0
2006-04-17 00:45:00,143.7,143.71,143.7,143.707,38400001.0
2006-04-17 00:46:00,143.707,143.707,143.697,143.697,32600000.0
2006-04-17 00:47:00,143.702,143.715,143.702,143.708,71200002.0
2006-04-17 00:48:00,143.71,143.713,143.698,143.713,101099998.0
2006-04-17 00:49:00,143.707,143.707,143.692,143.692,123399999.0
2006-04-17 00:50:00,143.683,143.695,143.683,143.69,37600000.0
2006-04-17 00:51:00,143.695,143.695,143.683,143.69,50300000.0
2006-04-17 00:52:00,143.69,143.698,143.685,143.688,74200000.0
2006-04-17 00:53:00,143.673,143.688,143.673,143.686,86300001.0
2006-04-17 00:54:00,143.687,143.688,143.667,143.667,102499999.0
2006-04-17 00:55:00,143.658,143.696,143.658,143.678,141800001.0
2006-04-17 00:56:00,143.68,143.685,143.67,143.685,82599999.0
2006-04-17 00:57:00,143.686,143.692,143.671,143.671,89899997.0
2006-04-17 00:58:00,143.677,143.69,143.677,143.688,59000000.0
2006-04-17 00:59:00,143.69,143.695,143.685,143.685,58100000.0
2006-04-17 01:00:00,143.685,143.695,143.685,143.69,70600001.0
2006-04-17 01:01:00,143.683,143.686,143.664,143.686,105500001.0
2006-04-17 01:02:00,143.696,143.704,143.692,143.704,65100000.0
2006-04-17 01:03:00,143.695,143.705,143.695,143.705,38400000.0
2006-04-17 01:04:00,143.695,143.702,143.693,143.702,177399997.0
2006-04-17 01:05:00,143.705,143.713,143.703,143.707,21400000.0
2006-04-17 01:06:00,143.71,143.711,143.704,143.711,85299999.0
2006-04-17 01:07:00,143.714,143.722,143.71,143.722,59199999.0
2006-04-17 01:08:00,143.718,143.718,143.706,143.706,47899999.0
2006-04-17 01:09:00,143.7,143.7,143.686,143.7,91699998.0
2006-04-17 01:10:00,143.7,143.706,143.685,143.685,116500001.0
2006-04-17 01:11:00,143.673,143.673,143.65,143.654,83900000.0
2006-04-17 01:12:00,143.663,143.671,143.659,143.669,154000000.0
2006-04-17 01:13:00,143.669,143.671,143.665,143.67,80699999.0
2006-04-17 01:14:00,143.67,143.675,143.662,143.662,31200000.0
2006-04-17 01:15:00,143.677,143.684,143.675,143.678,150899999.0
2006-04-17 01:16:00,143.685,143.69,143.677,143.69,128200000.0
2006-04-17 01:17:00,143.683,143.69,143.678,143.678,244100002.0
2006-04-17 01:18:00,143.686,143.686,143.681,143.684,86299998.0
2006-04-17 01:19:00,143.683,143.683,143.674,143.675,98700001.0
2006-04-17 01:20:00,143.681,143.692,143.681,143.692,46500001.0
2006-04-17 01:21:00,143.682,143.698,143.682,143.685,87400002.0
2006-04-17 01:22:00,143.682,143.689,143.674,143.674,144299998.0
2006-04-17 01:23:00,143.668,143.672,143.65,143.659,151099998.0
2006-04-17 01:24:00,143.661,143.679,143.659,143.667,201400002.0
2006-04-17 01:25:00,143.678,143.688,143.674,143.688,49600000.0
2006-04-17 01:26:00,143.689,143.7,143.678,143.698,203099997.0
2006-04-17 01:27:00,143.698,143.698,143.679,143.684,64000000.0
2006-04-17 01:28:00,143.682,143.687,143.677,143.677,48799999.0
2006-04-17 01:29:00,143.688,143.694,143.686,143.686,78800001.0
2006-04-17 01:30:00,143.68,143.69,143.667,143.69,174299998.0
2006-04-17 01:31:00,143.687,143.697,143.683,143.69,137500001.0
2006-04-17 01:32:00,143.682,143.69,143.68,143.69,81299999.0
2006-04-17 01:33:00,143.686,143.692,143.683,143.689,112200003.0
2006-04-17 01:34:00,143.697,143.697,143.68,143.688,94700001.0
2006-04-17 01:35:00,143.695,143.695,143.685,143.695,73600000.0
2006-04-17 01:36:00,143.689,143.692,143.682,143.682,40499999.0
2006-04-17 01:37:00,143.69,143.695,143.688,143.688,101999999.0
2006-04-17 01:38:00,143.69,143.695,143.688,143.69,43900000.0
2006-04-17 01:39:00,143.694,143.715,143.689,143.715,67899999.0
2006-04-17 01:40:00,143.715,143.72,143.71,143.72,77599999.0
2006-04-17 01:41:00,143.719,143.722,143.714,143.714,30400000.0
2006-04-17 01:42:00,143.72,143.72,143.71,143.715,178299999.0
2006-04-17 01:43:00,143.707,143.716,143.707,143.71,64000000.0
2006-04-17 01:44:00,143.714,143.731,143.714,143.72,114900001.0
2006-04-17 01:45:00,143.728,143.728,143.714,143.724,91500000.0
2006-04-17 01:46:00,143.72,143.725,143.72,143.725,32800000.0
2006-04-17 01:47:00,143.713,143.713,143.701,143.713,100100001.0
2006-04-17 01:48:00,143.701,143.705,143.699,143.701,71100002.0
2006-04-17 01:49:00,143.695,143.697,143.684,143.692,39800000.0
2006-04-17 01:50:00,143.687,143.7,143.687,143.7,97799999.0
2006-04-17 01:51:00,143.684,143.684,143.654,143.654,44000000.0
2006-04-17 01:52:00,143.652,143.652,143.633,143.637,66100001.0
2006-04-17 01:53:00,143.636,143.653,143.633,143.653,106000000.0
2006-04-17 01:54:00,143.648,143.648,143.603,143.603,80899999.0
2006-04-17 01:55:00,143.63,143.665,143.63,143.665,58500001.0
2006-04-17 01:56:00,143.667,143.677,143.638,143.667,49500000.0
2006-04-17 01:57:00,143.663,143.663,143.647,143.66,29900000.0
2006-04-17 01:58:00,143.672,143.673,143.672,143.673,8800000.0
2006-04-17 01:59:00,143.666,143.666,143.643,143.655,127999999.0
2006-04-17 02:00:00,143.655,143.668,143.646,143.665,84500001.0
2006-04-17 02:01:00,143.673,143.673,143.66,143.66,120900001.0
2006-04-17 02:02:00,143.669,143.676,143.656,143.656,110900000.0
2006-04-17 02:03:00,143.659,143.659,143.648,143.65,104500001.0
2006-04-17 02:04:00,143.641,143.641,143.559,143.568,43100000.0
2006-04-17 02:05:00,143.574,143.604,143.57,143.57,61300000.0
2006-04-17 02:06:00,143.575,143.632,143.572,143.632,73799999.0
2006-04-17 02:07:00,143.627,143.627,143.604,143.61,86000000.0
2006-04-17 02:08:00,143.62,143.625,143.606,143.613,70400000.0
2006-04-17 02:09:00,143.629,143.64,143.622,143.64,191799999.0
2006-04-17 02:10:00,143.64,143.666,143.635,143.665,152000000.0
2006-04-17 02:11:00,143.667,143.686,143.667,143.682,87099999.0
2006-04-17 02:12:00,143.675,143.677,143.662,143.667,66199998.0
2006-04-17 02:13:00,143.683,143.699,143.668,143.668,199000003.0
2006-04-17 02:14:00,143.678,143.73,143.678,143.685,182300004.0
2006-04-17 02:15:00,143.676,143.692,143.674,143.675,116200000.0
2006-04-17 02:16:00,143.666,143.7,143.666,143.696,56200000.0
2006-04-17 02:17:00,143.703,143.716,143.684,143.716,192399998.0
2006-04-17 02:18:00,143.728,143.746,143.722,143.746,117200000.0
2006-04-17 02:19:00,143.756,143.773,143.752,143.767,79200000.0
2006-04-17 02:20:00,143.786,143.786,143.761,143.77,129199998.0
2006-04-17 02:21:00,143.767,143.767,143.738,143.747,81599999.0
2006-04-17 02:22:00,143.746,143.763,143.736,143.75,116699997.0
2006-04-17 02:23:00,143.734,143.744,143.72,143.722,141900001.0
2006-04-17 02:24:00,143.741,143.786,143.741,143.772,85600001.0
2006-04-17 02:25:00,143.759,143.766,143.741,143.741,58700000.0
2006-04-17 02:26:00,143.739,143.756,143.739,143.752,77400000.0
2006-04-17 02:27:00,143.746,143.746,143.734,143.745,112299998.0
2006-04-17 02:28:00,143.735,143.735,143.709,143.71,109000001.0
2006-04-17 02:29:00,143.715,143.731,143.713,143.724,132799998.0
2006-04-17 02:30:00,143.725,143.727,143.712,143.712,127800002.0
2006-04-17 02:31:00,143.715,143.717,143.695,143.697,105099998.0
2006-04-17 02:32:00,143.697,143.709,143.685,143.685,86400000.0
2006-04-17 02:33:00,143.687,143.707,143.687,143.707,33800000.0
2006-04-17 02:34:00,143.698,143.725,143.698,143.725,78700000.0
2006-04-17 02:35:00,143.731,143.748,143.729,143.748,109800001.0
2006-04-17 02:36:00,143.742,143.759,143.737,143.758,120999999.0
2006-04-17 02:37:00,143.756,143.756,143.742,143.742,62500001.0
2006-04-17 02:38:00,143.743,143.756,143.736,143.756,54100000.0
2006-04-17 02:39:00,143.748,143.761,143.735,143.735,106499998.0
2006-04-17 02:40:00,143.746,143.746,143.729,143.742,135500000.0
2006-04-17 02:41:00,143.734,143.744,143.724,143.724,103899999.0
2006-04-17 02:42:00,143.712,143.736,143.712,143.736,112799999.0
2006-04-17 02:43:00,143.748,143.748,143.731,143.739,96300000.0
2006-04-17 02:44:00,143.75,143.767,143.75,143.761,38100000.0
2006-04-17 02:45:00,143.764,143.77,143.76,143.767,91199998.0
2006-04-17 02:46:00,143.769,143.769,143.751,143.76,200899999.0
2006-04-17 02:47:00,143.76,143.765,143.728,143.765,50100000.0
2006-04-17 02:48:00,143.77,143.773,143.764,143.764,71600001.0
2006-04-17 02:49:00,143.765,143.78,143.765,143.775,132999998.0
2006-04-17 02:50:00,143.77,143.777,143.752,143.761,102600001.0
2006-04-17 02:51:00,143.761,143.778,143.756,143.756,105600000.0
2006-04-17 02:52:00,143.751,143.761,143.749,143.761,88800001.0
2006-04-17 02:53:00,143.748,143.748,143.73,143.747,117999999.0
2006-04-17 02:54:00,143.754,143.754,143.744,143.749,104000002.0
2006-04-17 02:55:00,143.762,143.773,143.757,143.773,113199998.0
2006-04-17 02:56:00,143.778,143.792,143.776,143.782,96200000.0
2006-04-17 02:57:00,143.788,143.825,143.787,143.825,84799999.0
2006-04-17 02:58:00,143.829,143.829,143.807,143.826,174799997.0
2006-04-17 02:59:00,143.828,143.835,143.819,143.832,81300002.0
2006-04-17 03:00:00,143.832,143.832,143.804,143.814,58400000.0
2006-04-17 03:01:00,143.817,143.82,143.813,143.82,101499998.0
2006-04-17 03:02:00,143.819,143.831,143.81,143.81,66100000.0
2006-04-17 03:03:00,143.814,143.839,143.809,143.839,157800000.0
2006-04-17 03:04:00,143.823,143.839,143.819,143.821,221199999.0
2006-04-17 03:05:00,143.84,143.868,143.829,143.85,175500000.0
2006-04-17 03:06:00,143.856,143.878,143.843,143.878,27100000.0
2006-04-17 03:07:00,143.885,143.933,143.873,143.933,49700000.0
2006-04-17 03:08:00,143.913,143.913,143.912,143.912,68799999.0
2006-04-17 03:09:00,143.884,143.884,143.87,143.882,75599999.0
2006-04-17 03:10:00,143.879,143.893,143.879,143.882,36100000.0
2006-04-17 03:11:00,143.89,143.891,143.879,143.88,33500000.0
2006-04-17 03:12:00,143.866,143.89,143.858,143.88,92600001.0
2006-04-17 03:13:00,143.878,143.883,143.869,143.871,150200000.0
2006-04-17 03:14:00,143.863,143.882,143.863,143.877,136999997.0
2006-04-17 03:15:00,143.893,143.893,143.876,143.88,163199999.0
2006-04-17 03:16:00,143.888,143.917,143.887,143.901,118200001.0
2006-04-17 03:17:00,143.906,143.906,143.877,143.893,88600000.0
2006-04-17 03:18:00,143.896,143.903,143.886,143.896,78700001.0
2006-04-17 03:19:00,143.904,143.931,143.904,143.923,114300003.0
2006-04-17 03:20:00,143.916,143.922,143.895,143.899,132599999.0
2006-04-17 03:21:00,143.903,143.908,143.896,143.902,96800000.0
2006-04-17 03:22:00,143.892,143.949,143.892,143.942,53800000.0
2006-04-17 03:23:00,143.924,143.938,143.924,143.934,53200000.0
2006-04-17 03:24:00,143.936,143.945,143.936,143.938,73999999.0
2006-04-17 03:25:00,143.935,143.946,143.93,143.943,138499998.0
2006-04-17 03:26:00,143.954,143.963,143.944,143.955,148500001.0
2006-04-17 03:27:00,143.959,143.963,143.944,143.963,148400000.0
2006-04-17 03:28:00,143.958,143.972,143.953,143.97,59500000.0
2006-04-17 03:29:00,143.96,143.965,143.955,143.965,53700001.0
2006-04-17 03:30:00,143.961,143.962,143.93,143.932,55000000.0
2006-04-17 03:31:00,143.933,143.963,143.933,143.96,86699998.0
2006-04-17 03:32:00,143.95,143.95,143.931,143.935,110700000.0
2006-04-17 03:33:00,143.935,143.962,143.919,143.919,65800001.0
2006-04-17 03:34:00,143.91,143.939,143.903,143.906,180999998.0
2006-04-17 03:35:00,143.906,143.917,143.9,143.916,54200000.0
2006-04-17 03:36:00,143.927,143.944,143.923,143.923,102999999.0
2006-04-17 03:37:00,143.935,143.955,143.935,143.955,89700001.0
2006-04-17 03:38:00,143.949,143.954,143.943,143.952,129800002.0
2006-04-17 03:39:00,143.952,143.958,143.937,143.944,117299999.0
2006-04-17 03:40:00,143.932,143.933,143.91,143.933,87199999.0
2006-04-17 03:41:00,143.924,143.93,143.917,143.926,89800000.0
2006-04-17 03:42:00,143.924,143.924,143.913,143.923,97500000.0
2006-04-17 03:43:00,143.924,143.943,143.924,143.935,79899999.0
2006-04-17 03:44:00,143.944,143.949,143.938,143.938,50200000.0
2006-04-17 03:45:00,143.939,143.948,143.934,143.945,123100003.0
2006-04-17 03:46:00,143.948,143.948,143.92,143.932,80100002.0
2006-04-17 03:47:00,143.936,143.947,143.933,143.935,75699999.0
2006-04-17 03:48:00,143.937,143.953,143.929,143.953,88200000.0
2006-04-17 03:49:00,143.945,143.947,143.935,143.947,120399999.0
2006-04-17 03:50:00,143.963,143.963,143.93,143.93,87899999.0
2006-04-17 03:51:00,143.943,143.958,143.943,143.953,35200000.0
2006-04-17 03:52:00,143.942,143.948,143.934,143.945,100000001.0
2006-04-17 03:53:00,143.957,143.961,143.943,143.96,64600001.0
2006-04-17 03:54:00,143.964,143.971,143.952,143.954,79099999.0
2006-04-17 03:55:00,143.954,143.961,143.941,143.948,73000000.0
2006-04-17 03:56:00,143.949,143.964,143.949,143.964,18800000.0
2006-04-17 03:57:00,143.986,144.007,143.986,144.006,87999999.0
2006-04-17 03:58:00,144.002,144.009,143.999,144.005,43400000.0
2006-04-17 03:59:00,144.001,144.007,143.995,143.995,76599999.0
2006-04-17 04:00:00,143.992,144.004,143.992,144.002,97899998.0
2006-04-17 04:01:00,143.996,143.996,143.983,143.987,55500000.0
2006-04-17 04:02:00,143.98,143.99,143.977,143.985,114299999.0
2006-04-17 04:03:00,143.991,144.002,143.985,143.998,106799998.0
2006-04-17 04:04:00,143.988,143.989,143.973,143.98,163799999.0
2006-04-17 04:05:00,143.976,143.987,143.973,143.987,52800000.0
2006-04-17 04:06:00,143.986,143.991,143.974,143.988,50799999.0
2006-04-17 04:07:00,143.99,143.99,143.982,143.985,52500000.0
2006-04-17 04:08:00,143.97,143.97,143.951,143.955,85800000.0
2006-04-17 04:09:00,143.945,143.958,143.942,143.942,88599999.0
2006-04-17 04:10:00,143.944,143.95,143.942,143.946,64100000.0
2006-04-17 04:11:00,143.941,143.947,143.934,143.947,122700002.0
2006-04-17 04:12:00,143.941,143.952,143.94,143.94,53999999.0
2006-04-17 04:13:00,143.949,143.958,143.949,143.958,41400000.0
2006-04-17 04:14:00,143.963,143.971,143.963,143.971,38400000.0
2006-04-17 04:15:00,143.971,143.984,143.964,143.966,113099999.0
2006-04-17 04:16:00,143.97,143.976,143.956,143.956,148699999.0
2006-04-17 04:17:00,143.965,143.971,143.959,143.968,79300001.0
2006-04-17 04:18:00,143.972,143.998,143.972,143.993,81200002.0
2006-04-17 04:19:00,143.997,144.0,143.97,143.97,96699999.0
2006-04-17 04:20:00,143.967,143.967,143.942,143.942,98699997.0
2006-04-17 04:21:00,143.95,143.962,143.95,143.959,113900001.0
2006-04-17 04:22:00,143.959,143.974,143.957,143.969,156999998.0
2006-04-17 04:23:00,143.966,143.966,143.954,143.958,119699999.0
2006-04-17 04:24:00,143.962,143.968,143.948,143.957,138399998.0
2006-04-17 04:25:00,143.955,143.96,143.952,143.952,75100001.0
2006-04-17 04:26:00,143.942,143.942,143.924,143.928,39399999.0
2006-04-17 04:27:00,143.941,143.947,143.914,143.943,125800001.0
2006-04-17 04:28:00,143.947,143.953,143.932,143.946,70300000.0
2006-04-17 04:29:00,143.948,143.961,143.946,143.946,100100001.0
2006-04-17 04:30:00,143.951,143.951,143.933,143.933,76300000.0
2006-04-17 04:31:00,143.929,143.948,143.929,143.945,27500000.0
2006-04-17 04:32:00,143.957,143.983,143.95,143.983,86300000.0
2006-04-17 04:33:00,143.992,144.006,143.991,144.001,67500001.0
2006-04-17 04:34:00,144.003,144.008,144.002,144.008,89600000.0
2006-04-17 04:35:00,144.01,144.02,143.991,144.013,78000001.0
2006-04-17 04:36:00,144.005,144.007,143.996,144.001,66899999.0
2006-04-17 04:37:00,143.999,144.006,143.992,143.992,110100002.0
2006-04-17 04:38:00,143.997,144.0,143.988,143.988,78299999.0
2006-04-17 04:39:00,143.993,144.007,143.99,143.999,53500000.0
2006-04-17 04:40:00,144.019,144.04,144.019,144.04,55200000.0
2006-04-17 04:41:00,144.045,144.078,144.045,144.078,35800000.0
2006-04-17 04:42:00,144.091,144.107,144.086,144.101,139800001.0
2006-04-17 04:43:00,144.108,144.154,144.108,144.154,42300000.0
2006-04-17 04:44:00,144.166,144.178,144.153,144.178,76700001.0
2006-04-17 04:45:00,144.177,144.179,144.15,144.153,168399999.0
2006-04-17 04:46:00,144.157,144.163,144.15,144.151,80800000.0
2006-04-17 04:47:00,144.147,144.147,144.124,144.134,43900000.0
2006-04-17 04:48:00,144.125,144.13,144.115,144.115,99999998.0
2006-04-17 04:49:00,144.116,144.125,144.11,144.125,91800001.0
2006-04-17 04:50:00,144.123,144.124,144.105,144.12,84300002.0
2006-04-17 04:51:00,144.111,144.111,144.106,144.108,50099999.0
2006-04-17 04:52:00,144.103,144.109,144.103,144.106,24000000.0
2006-04-17 04:53:00,144.121,144.142,144.121,144.129,127699997.0
2006-04-17 04:54:00,144.138,144.141,144.133,144.133,66700000.0
2006-04-17 04:55:00,144.131,144.135,144.12,144.12,53000000.0
2006-04-17 04:56:00,144.122,144.132,144.116,144.116,83699999.0
2006-04-17 04:57:00,144.119,144.124,144.107,144.115,53500000.0
2006-04-17 04:58:00,144.11,144.11,144.097,144.097,49699999.0
2006-04-17 04:59:00,144.114,144.143,144.114,144.14,52300000.0
2006-04-17 05:00:00,144.141,144.147,144.122,144.127,60800000.0
2006-04-17 05:01:00,144.122,144.13,144.122,144.122,48300000.0
2006-04-17 05:02:00,144.112,144.124,144.105,144.115,185000001.0
2006-04-17 05:03:00,144.128,144.128,144.116,144.121,123700001.0
2006-04-17 05:04:00,144.121,144.139,144.121,144.131,252200002.0
2006-04-17 05:05:00,144.123,144.123,144.12,144.12,39499999.0
2006-04-17 05:06:00,144.11,144.124,144.106,144.12,51100000.0
2006-04-17 05:07:00,144.102,144.117,144.099,144.102,91399999.0
2006-04-17 05:08:00,144.103,144.108,144.091,144.097,95799999.0
2006-04-17 05:09:00,144.11,144.133,144.11,144.133,77900001.0
2006-04-17 05:10:00,144.128,144.128,144.11,144.11,124900004.0
2006-04-17 05:11:00,144.119,144.128,144.116,144.119,59500000.0
2006-04-17 05:12:00,144.124,144.129,144.113,144.116,53600000.0
2006-04-17 05:13:00,144.127,144.135,144.124,144.135,92800000.0
2006-04-17 05:14:00,144.136,144.136,144.12,144.12,147500001.0
2006-04-17 05:15:00,144.12,144.12,144.098,144.098,124999998.0
2006-04-17 05:16:00,144.106,144.122,144.106,144.115,119400000.0
2006-04-17 05:17:00,144.105,144.117,144.105,144.106,60299999.0
2006-04-17 05:18:00,144.112,144.112,144.094,144.094,19200000.0
2006-04-17 05:19:00,144.094,144.108,144.094,144.103,162099999.0
2006-04-17 05:20:00,144.115,144.121,144.114,144.114,72299998.0
2006-04-17 05:21:00,144.11,144.125,144.11,144.124,75700000.0
2006-04-17 05:22:00,144.119,144.143,144.119,144.141,108800000.0
2006-04-17 05:23:00,144.133,144.143,144.13,144.13,54600000.0
2006-04-17 05:24:00,144.135,144.159,144.135,144.157,65199999.0
2006-04-17 05:25:00,144.134,144.134,144.097,144.109,37700000.0
2006-04-17 05:26:00,144.103,144.103,144.072,144.076,63900000.0
2006-04-17 05:27:00,144.076,144.076,144.069,144.069,33900001.0
2006-04-17 05:28:00,144.083,144.09,144.082,144.09,80799999.0
2006-04-17 05:29:00,144.088,144.093,144.07,144.093,92500000.0
2006-04-17 05:30:00,144.085,144.106,144.082,144.105,107800000.0
2006-04-17 05:31:00,144.112,144.112,144.096,144.107,62400000.0
2006-04-17 05:32:00,144.102,144.113,144.094,144.103,180699997.0
2006-04-17 05:33:00,144.1,144.107,144.088,144.097,142200000.0
2006-04-17 05:34:00,144.085,144.085,144.071,144.083,81599999.0
2006-04-17 05:35:00,144.076,144.079,144.076,144.079,5600000.0
2006-04-17 05:36:00,144.07,144.087,144.07,144.082,96600002.0
2006-04-17 05:37:00,144.063,144.063,144.05,144.05,48700000.0
2006-04-17 05:38:00,144.054,144.06,144.051,144.053,130800003.0
2006-04-17 05:39:00,144.054,144.065,144.041,144.065,176200002.0
2006-04-17 05:40:00,144.067,144.081,144.067,144.077,142100000.0
2006-04-17 05:41:00,144.073,144.087,144.073,144.083,49800000.0
2006-04-17 05:42:00,144.085,144.085,144.072,144.072,13900000.0
2006-04-17 05:43:00,144.077,144.079,144.064,144.07,84800002.0
2006-04-17 05:44:00,144.065,144.08,144.065,144.08,115999999.0
2006-04-17 05:45:00,144.087,144.095,144.082,144.091,28400000.0
2006-04-17 05:46:00,144.08,144.083,144.074,144.074,57099999.0
2006-04-17 05:47:00,144.076,144.082,144.065,144.065,73600000.0
2006-04-17 05:48:00,144.067,144.071,144.051,144.054,61499999.0
2006-04-17 05:49:00,144.053,144.055,144.04,144.04,144199998.0
2006-04-17 05:50:00,144.036,144.036,144.023,144.029,31200000.0
2006-04-17 05:51:00,144.029,144.037,144.029,144.037,17600000.0
2006-04-17 05:52:00,144.035,144.039,144.029,144.029,42700000.0
2006-04-17 05:53:00,144.027,144.049,144.025,144.034,74400000.0
2006-04-17 05:54:00,144.037,144.047,144.037,144.047,33600000.0
2006-04-17 05:55:00,144.049,144.049,144.041,144.042,80000001.0
2006-04-17 05:56:00,144.04,144.049,144.04,144.049,50300001.0
2006-04-17 05:57:00,144.041,144.041,144.039,144.039,14500000.0
2006-04-17 05:58:00,144.037,144.051,144.034,144.043,90300000.0
2006-04-17 05:59:00,144.038,144.045,144.029,144.04,131800001.0
2006-04-17 06:00:00,144.032,144.043,144.03,144.04,131199998.0
2006-04-17 06:01:00,144.033,144.037,144.03,144.035,69100000.0
2006-04-17 06:02:00,144.031,144.031,144.024,144.024,19200000.0
2006-04-17 06:03:00,144.02,144.023,144.015,144.015,177100002.0
2006-04-17 06:04:00,144.015,144.02,144.015,144.02,13600000.0
2006-04-17 06:05:00,144.028,144.028,144.017,144.028,33600000.0
2006-04-17 06:06:00,144.022,144.03,144.022,144.023,90599999.0
2006-04-17 06:07:00,144.016,144.036,144.016,144.023,171000000.0
2006-04-17 06:08:00,144.034,144.041,144.02,144.025,66900000.0
2006-04-17 06:09:00,144.02,144.035,144.02,144.029,41499999.0
2006-04-17 06:10:00,144.031,144.031,144.017,144.017,52200000.0
2006-04-17 06:11:00,144.023,144.037,144.023,144.037,64300000.0
2006-04-17 06:12:00,144.04,144.045,144.036,144.045,101300000.0
2006-04-17 06:13:00,144.047,144.071,144.047,144.058,58300000.0
2006-04-17 06:14:00,144.051,144.06,144.043,144.053,89100000.0
2006-04-17 06:15:00,144.055,144.062,144.043,144.062,119699999.0
2006-04-17 06:16:00,144.07,144.078,144.057,144.076,98900003.0
2006-04-17 06:17:00,144.078,144.078,144.065,144.078,48300001.0
2006-04-17 06:18:00,144.062,144.073,144.062,144.07,75800000.0
2006-04-17 06:19:00,144.072,144.075,144.06,144.067,86500001.0
2006-04-17 06:20:00,144.061,144.069,144.061,144.069,39100000.0
2006-04-17 06:21:00,144.06,144.062,144.054,144.054,35000000.0
2006-04-17 06:22:00,144.042,144.043,144.033,144.033,52200000.0
2006-04-17 06:23:00,144.035,144.035,144.02,144.03,107500000.0
2006-04-17 06:24:00,144.019,144.019,144.011,144.011,20800001.0
2006-04-17 06:25:00,144.007,144.01,143.989,143.99,48800000.0
2006-04-17 06:26:00,143.984,143.996,143.975,143.975,97600000.0
2006-04-17 06:27:00,143.98,143.987,143.974,143.986,85300001.0
2006-04-17 06:28:00,143.99,144.003,143.982,143.991,65500001.0
2006-04-17 06:29:00,143.993,143.993,143.987,143.987,20000000.0
2006-04-17 06:30:00,143.983,143.987,143.977,143.977,71300001.0
2006-04-17 06:31:00,143.98,143.992,143.98,143.985,93299999.0
2006-04-17 06:32:00,143.993,144.003,143.99,143.993,96399998.0
2006-04-17 06:33:00,143.992,143.997,143.988,143.997,58900000.0
2006-04-17 06:34:00,143.996,143.996,143.984,143.995,14500000.0
2006-04-17 06:35:00,143.991,143.998,143.991,143.995,32000000.0
2006-04-17 06:36:00,144.002,144.002,143.993,143.999,36000000.0
2006-04-17 06:37:00,144.01,144.015,144.01,144.012,21400000.0
2006-04-17 06:38:00,144.021,144.021,144.014,144.018,39100000.0
2006-04-17 06:39:00,144.02,144.033,144.012,144.025,101799999.0
2006-04-17 06:40:00,144.025,144.042,144.022,144.022,113399999.0
2006-04-17 06:41:00,144.02,144.026,144.017,144.024,107899999.0
2006-04-17 06:42:00,144.026,144.03,144.022,144.025,80000000.0
2006-04-17 06:43:00,144.025,144.026,144.015,144.026,99100000.0
2006-04-17 06:44:00,144.03,144.042,144.024,144.029,190399995.0
2006-04-17 06:45:00,144.036,144.046,144.027,144.046,63000000.0
2006-04-17 06:46:00,144.044,144.048,144.034,144.034,68300000.0
2006-04-17 06:47:00,144.033,144.046,144.033,144.035,145100000.0
2006-04-17 06:48:00,144.035,144.036,144.004,144.004,69800000.0
2006-04-17 06:49:00,144.004,144.019,143.997,144.008,89600000.0
2006-04-17 06:50:00,144.008,144.012,144.0,144.012,149800002.0
2006-04-17 06:51:00,144.01,144.015,144.003,144.01,71999999.0
2006-04-17 06:52:00,144.008,144.015,144.0,144.0,73100000.0
2006-04-17 06:53:00,144.007,144.025,144.007,144.017,44700000.0
2006-04-17 06:54:00,144.016,144.02,144.008,144.008,76199999.0
2006-04-17 06:55:00,144.005,144.009,144.0,144.009,95499999.0
2006-04-17 06:56:00,144.022,144.024,144.011,144.02,121399998.0
2006-04-17 06:57:00,144.022,144.028,144.015,144.028,94900000.0
2006-04-17 06:58:00,144.028,144.031,144.017,144.029,136400002.0
2006-04-17 06:59:00,144.031,144.033,144.021,144.022,178100001.0
2006-04-17 07:00:00,144.027,144.03,144.018,144.025,116500001.0
2006-04-17 07:01:00,144.015,144.029,144.015,144.025,98299999.0
2006-04-17 07:02:00,144.023,144.03,144.013,144.013,61600000.0
2006-04-17 07:03:00,144.018,144.02,144.008,144.017,98699999.0
2006-04-17 07:04:00,144.016,144.021,144.016,144.017,121500000.0
2006-04-17 07:05:00,144.001,144.01,143.995,144.005,80200000.0
2006-04-17 07:06:00,144.004,144.004,143.996,143.999,98099999.0
2006-04-17 07:07:00,144.002,144.002,143.983,143.997,100099998.0
2006-04-17 07:08:00,144.0,144.021,144.0,144.011,104100001.0
2006-04-17 07:09:00,144.013,144.023,144.001,144.001,71200000.0
2006-04-17 07:10:00,143.997,144.003,143.986,144.003,76499999.0
2006-04-17 07:11:00,144.001,144.007,143.997,144.007,165499999.0
2006-04-17 07:12:00,144.009,144.017,144.005,144.017,76800000.0
2006-04-17 07:13:00,144.017,144.02,144.009,144.02,59200000.0
2006-04-17 07:14:00,144.022,144.034,144.022,144.034,138400000.0
2006-04-17 07:15:00,144.029,144.042,144.029,144.033,58200000.0
2006-04-17 07:16:00,144.036,144.052,144.036,144.05,38999999.0
2006-04-17 07:17:00,144.047,144.048,144.036,144.048,75100000.0
2006-04-17 07:18:00,144.035,144.035,144.015,144.015,63099999.0
2006-04-17 07:19:00,144.002,144.012,143.996,144.012,112700000.0
2006-04-17 07:20:00,144.006,144.011,143.99,143.993,106699999.0
2006-04-17 07:21:00,143.984,143.999,143.984,143.994,100700000.0
2006-04-17 07:22:00,143.992,143.996,143.988,143.993,161199999.0
2006-04-17 07:23:00,144.003,144.003,143.99,143.997,72300000.0
2006-04-17 07:24:00,143.995,143.997,143.989,143.997,63699999.0
2006-04-17 07:25:00,143.995,144.023,143.995,144.018,84499999.0
2006-04-17 07:26:00,144.018,144.018,144.004,144.005,68700001.0
2006-04-17 07:27:00,144.009,144.016,144.005,144.005,52400000.0
2006-04-17 07:28:00,144.015,144.025,144.013,144.025,64700000.0
2006-04-17 07:29:00,144.026,144.043,144.021,144.027,60600000.0
2006-04-17 07:30:00,144.036,144.042,144.028,144.034,110099999.0
2006-04-17 07:31:00,144.035,144.049,144.035,144.038,51200000.0
2006-04-17 07:32:00,144.032,144.032,144.022,144.03,61100000.0
2006-04-17 07:33:00,144.023,144.023,144.005,144.01,113400000.0
2006-04-17 07:34:00,144.016,144.016,143.996,144.0,85999998.0
2006-04-17 07:35:00,143.988,143.992,143.974,143.988,48800000.0
2006-04-17 07:36:00,143.992,143.993,143.988,143.988,114200001.0
2006-04-17 07:37:00,143.994,144.001,143.988,143.988,91099999.0
2006-04-17 07:38:00,143.982,143.985,143.982,143.985,19200000.0
2006-04-17 07:39:00,143.965,143.984,143.965,143.979,84700001.0
2006-04-17 07:40:00,143.976,143.985,143.972,143.972,77400002.0
2006-04-17 07:41:00,143.966,143.983,143.966,143.97,97800000.0
2006-04-17 07:42:00,143.962,143.973,143.961,143.964,136099998.0
2006-04-17 07:43:00,143.963,143.969,143.963,143.966,111099999.0
2006-04-17 07:44:00,143.955,143.96,143.941,143.949,125499998.0
2006-04-17 07:45:00,143.943,143.943,143.933,143.94,96700001.0
2006-04-17 07:46:00,143.948,143.966,143.948,143.965,35200000.0
2006-04-17 07:47:00,143.965,143.97,143.964,143.97,26600000.0
2006-04-17 07:48:00,143.961,143.961,143.944,143.944,69599999.0
2006-04-17 07:49:00,143.948,143.951,143.94,143.948,124400000.0
2006-04-17 07:50:00,143.952,143.955,143.938,143.955,67499999.0
2006-04-17 07:51:00,143.962,143.962,143.951,143.951,87500001.0
2006-04-17 07:52:00,143.956,143.965,143.945,143.945,29200001.0
2006-04-17 07:53:00,143.948,143.956,143.948,143.953,68600002.0
2006-04-17 07:54:00,143.95,143.963,143.95,143.953,31200000.0
2006-04-17 07:55:00,143.958,143.981,143.958,143.981,61600000.0
2006-04-17 07:56:00,143.975,143.975,143.951,143.951,25200000.0
2006-04-17 07:57:00,143.96,143.974,143.959,143.959,75200000.0
2006-04-17 07:58:00,143.975,143.985,143.97,143.97,76699999.0
2006-04-17 07:59:00,143.959,143.977,143.959,143.977,107000002.0
2006-04-17 08:00:00,143.982,143.989,143.977,143.981,41900000.0
2006-04-17 08:01:00,143.982,143.996,143.975,143.985,84200000.0
2006-04-17 08:02:00,143.99,143.995,143.975,143.984,152799998.0
2006-04-17 08:03:00,143.98,144.023,143.98,144.007,80199998.0
2006-04-17 08:04:00,144.02,144.071,144.02,144.053,105999999.0
2006-04-17 08:05:00,144.043,144.043,144.032,144.037,32800000.0
2006-04-17 08:06:00,144.04,144.048,144.034,144.045,107900001.0
2006-04-17 08:07:00,144.044,144.05,144.036,144.042,70000000.0
2006-04-17 08:08:00,144.043,144.051,144.022,144.03,120000001.0
2006-04-17 08:09:00,144.027,144.027,144.011,144.011,63900001.0
2006-04-17 08:10:00,144.02,144.03,144.02,144.03,28000001.0
2006-04-17 08:11:00,144.044,144.044,144.032,144.032,48600000.0
2006-04-17 08:12:00,144.037,144.037,144.025,144.025,70400001.0
2006-04-17 08:13:00,144.023,144.041,144.023,144.024,53700000.0
2006-04-17 08:14:00,144.016,144.03,144.014,144.03,85499999.0
2006-04-17 08:15:00,144.039,144.044,144.034,144.039,83900001.0
2006-04-17 08:16:00,144.032,144.037,144.029,144.036,97300001.0
2006-04-17 08:17:00,144.031,144.033,144.023,144.028,96600001.0
2006-04-17 08:18:00,144.022,144.033,144.01,144.022,169800001.0
2006-04-17 08:19:00,144.032,144.039,144.02,144.02,102400000.0
2006-04-17 08:20:00,144.012,144.023,144.007,144.023,36099999.0
2006-04-17 08:21:00,144.01,144.019,144.01,144.019,184399999.0
2006-04-17 08:22:00,144.02,144.025,144.02,144.025,54799998.0
2006-04-17 08:23:00,144.014,144.02,144.007,144.02,112799999.0
2006-04-17 08:24:00,144.019,144.019,144.012,144.018,135200001.0
2006-04-17 08:25:00,144.006,144.006,143.997,143.997,36000000.0
2006-04-17 08:26:00,144.003,144.007,143.994,144.0,165800002.0
2006-04-17 08:27:00,143.999,144.001,143.984,143.984,63200000.0
2006-04-17 08:28:00,143.99,143.997,143.98,143.98,121700001.0
2006-04-17 08:29:00,143.993,143.998,143.993,143.998,92600001.0
2006-04-17 08:30:00,144.003,144.012,144.002,144.005,99899999.0
2006-04-17 08:31:00,144.01,144.012,144.004,144.005,58900001.0
2006-04-17 08:32:00,144.001,144.007,143.993,144.004,92800000.0
2006-04-17 08:33:00,144.0,144.007,144.0,144.0,52000000.0
2006-04-17 08:34:00,143.996,144.016,143.996,144.014,88800000.0
2006-04-17 08:35:00,144.01,144.021,144.01,144.01,100600002.0
2006-04-17 08:36:00,144.013,144.013,144.004,144.006,106300001.0
2006-04-17 08:37:00,144.01,144.01,143.998,144.005,102300002.0
2006-04-17 08:38:00,144.004,144.009,143.999,144.009,87599999.0
2006-04-17 08:39:00,144.015,144.027,144.01,144.01,75799998.0
2006-04-17 08:40:00,144.003,144.007,144.003,144.007,122399997.0
2006-04-17 08:41:00,144.004,144.019,144.004,144.016,128600001.0
2006-04-17 08:42:00,144.01,144.022,144.01,144.018,140900000.0
2006-04-17 08:43:00,144.01,144.014,143.999,144.007,117400002.0
2006-04-17 08:44:00,144.008,144.013,144.002,144.013,150599999.0
2006-04-17 08:45:00,144.013,144.013,143.999,143.999,91899998.0
2006-04-17 08:46:00,144.006,144.018,144.003,144.015,119300001.0
2006-04-17 08:47:00,144.009,144.021,144.009,144.017,109799998.0
2006-04-17 08:48:00,144.02,144.026,144.012,144.017,123299999.0
2006-04-17 08:49:00,144.003,144.026,144.003,144.012,82700000.0
2006-04-17 08:50:00,144.014,144.017,144.01,144.017,73199997.0
2006-04-17 08:51:00,144.015,144.018,144.005,144.015,30400000.0
2006-04-17 08:52:00,144.01,144.01,144.005,144.01,216599998.0
2006-04-17 08:53:00,144.011,144.011,143.985,144.002,293500000.0
2006-04-17 08:54:00,143.997,144.007,143.997,144.002,137799997.0
2006-04-17 08:55:00,144.009,144.012,143.999,144.012,32700000.0
2006-04-17 08:56:00,144.012,144.012,144.001,144.007,140899999.0
2006-04-17 08:57:00,144.01,144.015,144.003,144.003,154200000.0
2006-04-17 08:58:00,144.009,144.026,144.009,144.018,125400001.0
2006-04-17 08:59:00,144.02,144.024,144.0,144.024,111999999.0
2006-04-17 09:00:00,144.021,144.022,144.014,144.016,124799999.0
2006-04-17 09:01:00,144.02,144.034,144.008,144.008,141300003.0
2006-04-17 09:02:00,144.014,144.026,144.014,144.025,134300001.0
2006-04-17 09:03:00,144.029,144.036,144.028,144.036,92600001.0
2006-04-17 09:04:00,144.034,144.034,144.014,144.017,73399999.0
2006-04-17 09:05:00,144.019,144.025,144.015,144.015,55899999.0
2006-04-17 09:06:00,144.007,144.026,144.007,144.025,50299999.0
2006-04-17 09:07:00,144.025,144.03,144.017,144.022,115099999.0
2006-04-17 09:08:00,144.025,144.034,144.025,144.034,103999999.0
2006-04-17 09:09:00,144.032,144.033,144.02,144.033,79700000.0
2006-04-17 09:10:00,144.025,144.033,144.025,144.029,58200000.0
2006-04-17 09:11:00,144.033,144.035,144.017,144.035,91900002.0
2006-04-17 09:12:00,144.03,144.034,144.028,144.034,121900002.0
2006-04-17 09:13:00,144.033,144.033,144.023,144.029,53499999.0
2006-04-17 09:14:00,144.029,144.032,144.012,144.023,128000001.0
2006-04-17 09:15:00,144.023,144.023,144.012,144.016,111900000.0
2006-04-17 09:16:00,144.022,144.04,144.014,144.04,154999998.0
2006-04-17 09:17:00,144.041,144.041,144.015,144.025,102400000.0
2006-04-17 09:18:00,144.017,144.018,144.003,144.01,60800000.0
2006-04-17 09:19:00,143.997,144.001,143.987,143.99,68500000.0
2006-04-17 09:20:00,143.988,144.005,143.984,143.985,71199999.0
2006-04-17 09:21:00,143.987,143.995,143.987,143.993,39200000.0
2006-04-17 09:22:00,143.997,143.997,143.981,143.987,82500000.0
2006-04-17 09:23:00,143.989,143.997,143.989,143.99,175700001.0
2006-04-17 09:24:00,143.99,144.009,143.99,144.003,150399996.0
2006-04-17 09:25:00,143.999,144.002,143.99,143.99,50100000.0
2006-04-17 09:26:00,143.998,144.007,143.996,144.003,94700000.0
2006-04-17 09:27:00,144.014,144.015,144.004,144.015,185199998.0
2006-04-17 09:28:00,144.009,144.013,144.001,144.009,129800004.0
2006-04-17 09:29:00,144.006,144.006,143.999,143.999,26400000.0
2006-04-17 09:30:00,144.0,144.002,143.994,143.999,137900000.0
2006-04-17 09:31:00,144.0,144.0,143.998,144.0,24000000.0
2006-04-17 09:32:00,143.994,144.004,143.993,143.997,63000001.0
2006-04-17 09:33:00,143.991,143.998,143.983,143.992,141299998.0
2006-04-17 09:34:00,143.991,144.0,143.991,143.997,112299999.0
2006-04-17 09:35:00,143.995,144.01,143.995,144.003,120400000.0
2006-04-17 09:36:00,144.007,144.01,143.999,144.007,96300002.0
2006-04-17 09:37:00,143.997,144.0,143.985,143.997,92200001.0
2006-04-17 09:38:00,143.999,144.018,143.999,144.013,182000003.0
2006-04-17 09:39:00,144.008,144.014,144.001,144.008,69300001.0
2006-04-17 09:40:00,144.013,144.013,143.995,143.995,44000000.0
2006-04-17 09:41:00,143.999,144.006,143.999,144.0,37000000.0
2006-04-17 09:42:00,144.004,144.023,143.998,144.021,140100000.0
2006-04-17 09:43:00,144.006,144.021,144.006,144.012,87099998.0
2006-04-17 09:44:00,144.008,144.01,143.997,143.997,193900000.0
2006-04-17 09:45:00,144.0,144.004,143.995,143.997,41200000.0
2006-04-17 09:46:00,143.999,144.009,143.999,144.002,46900001.0
2006-04-17 09:47:00,144.0,144.0,143.995,143.995,67899999.0
2006-04-17 09:48:00,143.998,143.998,143.992,143.992,34300000.0
2006-04-17 09:49:00,143.993,143.997,143.981,143.981,110800001.0
2006-04-17 09:50:00,143.98,143.99,143.98,143.985,93800000.0
2006-04-17 09:51:00,143.99,143.99,143.98,143.985,137700004.0
2006-04-17 09:52:00,143.983,143.99,143.978,143.978,74500001.0
2006-04-17 09:53:00,143.985,143.985,143.985,143.985,18400000.0
2006-04-17 09:54:00,143.985,143.99,143.985,143.99,34100000.0
2006-04-17 09:55:00,143.989,143.998,143.987,143.995,117699996.0
2006-04-17 09:56:00,143.99,143.994,143.987,143.992,61300000.0
2006-04-17 09:57:00,143.994,144.011,143.994,144.011,12400000.0
2006-04-17 09:58:00,144.014,144.014,144.004,144.014,51200000.0
2006-04-17 09:59:00,144.008,144.009,144.002,144.009,82700000.0
2006-04-17 10:00:00,144.002,144.008,144.002,144.008,31099999.0
2006-04-17 10:01:00,144.001,144.015,144.001,144.013,117800000.0
2006-04-17 10:02:00,144.012,144.02,144.011,144.02,115000001.0
2006-04-17 10:03:00,144.014,144.018,144.008,144.009,117700000.0
2006-04-17 10:04:00,144.012,144.012,144.0,144.01,39200000.0
2006-04-17 10:05:00,144.009,144.009,143.999,144.005,147800000.0
2006-04-17 10:06:00,144.004,144.014,144.003,144.01,113899999.0
2006-04-17 10:07:00,144.01,144.015,144.005,144.005,92000000.0
2006-04-17 10:08:00,144.008,144.008,144.001,144.001,61500001.0
2006-04-17 10:09:00,144.008,144.011,144.002,144.01,117200001.0
2006-04-17 10:10:00,144.019,144.024,144.016,144.019,41300000.0
2006-04-17 10:11:00,144.023,144.03,144.02,144.025,100899997.0
2006-04-17 10:12:00,144.025,144.03,144.02,144.025,114300000.0
2006-04-17 10:13:00,144.025,144.03,144.02,144.03,114000001.0
2006-04-17 10:14:00,144.022,144.026,144.016,144.022,80000000.0
2006-04-17 10:15:00,144.023,144.039,144.023,144.03,94499999.0
2006-04-17 10:16:00,144.03,144.042,144.03,144.042,122599999.0
2006-04-17 10:17:00,144.045,144.05,144.04,144.049,162299994.0
2006-04-17 10:18:00,144.054,144.071,144.054,144.062,45599999.0
2006-04-17 10:19:00,144.058,144.066,144.052,144.065,66099998.0
2006-04-17 10:20:00,144.056,144.057,144.042,144.052,106100000.0
2006-04-17 10:21:00,144.05,144.052,144.036,144.04,161299996.0
2006-04-17 10:22:00,144.041,144.049,144.039,144.048,83900001.0
2006-04-17 10:23:00,144.035,144.038,144.014,144.015,104300000.0
2006-04-17 10:24:00,144.005,144.005,143.983,143.983,43500000.0
2006-04-17 10:25:00,143.99,144.046,143.99,144.046,66600000.0
2006-04-17 10:26:00,144.044,144.066,144.038,144.054,147599997.0
2006-04-17 10:27:00,144.055,144.067,144.051,144.051,173400004.0
2006-04-17 10:28:00,144.043,144.053,144.042,144.047,75900000.0
2006-04-17 10:29:00,144.05,144.05,144.035,144.045,126900003.0
2006-04-17 10:30:00,144.043,144.043,144.024,144.04,65400000.0
2006-04-17 10:31:00,144.039,144.039,144.014,144.028,104800001.0
2006-04-17 10:32:00,144.024,144.024,144.01,144.012,45100000.0
2006-04-17 10:33:00,144.01,144.016,144.004,144.004,38400000.0
2006-04-17 10:34:00,143.992,144.004,143.99,143.999,122099998.0
2006-04-17 10:35:00,144.003,144.008,143.995,144.003,54300000.0
2006-04-17 10:36:00,144.004,144.014,144.0,144.01,134400001.0
2006-04-17 10:37:00,144.013,144.013,144.002,144.008,89999999.0
2006-04-17 10:38:00,144.014,144.026,144.013,144.013,106599999.0
2006-04-17 10:39:00,144.011,144.021,144.003,144.015,72200002.0
2006-04-17 10:40:00,144.017,144.017,144.007,144.013,86700000.0
2006-04-17 10:41:00,144.012,144.024,144.011,144.013,83500000.0
2006-04-17 10:42:00,144.009,144.017,144.004,144.007,79300000.0
2006-04-17 10:43:00,144.015,144.016,144.005,144.005,103700000.0
2006-04-17 10:44:00,144.012,144.023,144.01,144.016,107200002.0
2006-04-17 10:45:00,144.021,144.021,144.007,144.02,113300002.0
2006-04-17 10:46:00,144.018,144.04,144.014,144.04,79599999.0
2006-04-17 10:47:00,144.051,144.058,144.051,144.056,145600002.0
2006-04-17 10:48:00,144.054,144.064,144.051,144.051,97300001.0
2006-04-17 10:49:00,144.046,144.055,144.035,144.055,99500003.0
2006-04-17 10:50:00,144.056,144.056,144.032,144.034,114500001.0
2006-04-17 10:51:00,144.037,144.037,144.012,144.012,45300000.0
2006-04-17 10:52:00,143.999,144.013,143.998,143.998,152499997.0
2006-04-17 10:53:00,144.006,144.021,144.006,144.011,83600002.0
2006-04-17 10:54:00,144.024,144.034,144.021,144.03,158000003.0
2006-04-17 10:55:00,144.031,144.045,144.026,144.045,88100000.0
2006-04-17 10:56:00,144.06,144.068,144.056,144.062,61499999.0
2006-04-17 10:57:00,144.062,144.062,144.044,144.044,69899999.0
2006-04-17 10:58:00,144.039,144.05,144.039,144.048,8600000.0
2006-04-17 10:59:00,144.056,144.066,144.052,144.06,122399998.0
2006-04-17 11:00:00,144.068,144.068,144.053,144.053,56300000.0
2006-04-17 11:01:00,144.05,144.06,144.05,144.06,84400000.0
2006-04-17 11:02:00,144.056,144.059,144.052,144.055,86900000.0
2006-04-17 11:03:00,144.056,144.063,144.056,144.063,71599999.0
2006-04-17 11:04:00,144.067,144.103,144.06,144.103,87399999.0
2006-04-17 11:05:00,144.128,144.128,144.12,144.128,52000000.0
2006-04-17 11:06:00,144.132,144.147,144.128,144.147,66200001.0
2006-04-17 11:07:00,144.136,144.136,144.092,144.092,47200000.0
2006-04-17 11:08:00,144.089,144.092,144.079,144.079,107199999.0
2006-04-17 11:09:00,144.087,144.096,144.084,144.09,67800000.0
2006-04-17 11:10:00,144.087,144.09,144.079,144.08,133300004.0
2006-04-17 11:11:00,144.082,144.095,144.082,144.082,59500000.0
2006-04-17 11:12:00,144.084,144.084,144.065,144.07,144099998.0
2006-04-17 11:13:00,144.068,144.072,144.058,144.058,57600000.0
2006-04-17 11:14:00,144.054,144.07,144.054,144.07,83200001.0
2006-04-17 11:15:00,144.069,144.079,144.064,144.079,75900000.0
2006-04-17 11:16:00,144.078,144.086,144.068,144.081,72000000.0
2006-04-17 11:17:00,144.091,144.092,144.077,144.08,222999996.0
2006-04-17 11:18:00,144.09,144.091,144.062,144.07,89500001.0
2006-04-17 11:19:00,144.072,144.073,144.062,144.073,100900000.0
2006-04-17 11:20:00,144.07,144.08,144.07,144.07,119399998.0
2006-04-17 11:21:00,144.075,144.08,144.07,144.07,155599998.0
2006-04-17 11:22:00,144.07,144.074,144.068,144.068,58100000.0
2006-04-17 11:23:00,144.058,144.066,144.055,144.064,104700000.0
2006-04-17 11:24:00,144.077,144.083,144.071,144.071,83099999.0
2006-04-17 11:25:00,144.067,144.084,144.067,144.075,130000001.0
2006-04-17 11:26:00,144.071,144.081,144.071,144.081,50700000.0
2006-04-17 11:27:00,144.083,144.095,144.082,144.089,78900000.0
2006-04-17 11:28:00,144.089,144.091,144.075,144.075,134499998.0
2006-04-17 11:29:00,144.077,144.077,144.062,144.067,119900001.0
2006-04-17 11:30:00,144.073,144.079,144.064,144.064,120600001.0
2006-04-17 11:31:00,144.059,144.072,144.055,144.07,145400000.0
2006-04-17 11:32:00,144.073,144.073,144.067,144.07,41800000.0
2006-04-17 11:33:00,144.078,144.078,144.069,144.073,83500001.0
2006-04-17 11:34:00,144.072,144.072,144.057,144.063,110700000.0
2006-04-17 11:35:00,144.061,144.072,144.061,144.065,170100001.0
2006-04-17 11:36:00,144.078,144.084,144.063,144.079,197300001.0
2006-04-17 11:37:00,144.087,144.092,144.072,144.072,56300001.0
2006-04-17 11:38:00,144.065,144.067,144.054,144.058,61399999.0
2006-04-17 11:39:00,144.053,144.065,144.046,144.065,158500000.0
2006-04-17 11:40:00,144.06,144.06,144.037,144.037,130300000.0
2006-04-17 11:41:00,144.033,144.043,144.032,144.04,93199998.0
2006-04-17 11:42:00,144.042,144.049,144.042,144.045,80899998.0
2006-04-17 11:43:00,144.057,144.082,144.057,144.078,88400000.0
2006-04-17 11:44:00,144.085,144.085,144.072,144.08,139600002.0
2006-04-17 11:45:00,144.08,144.09,144.073,144.085,130300001.0
2006-04-17 11:46:00,144.076,144.079,144.068,144.068,92000000.0
2006-04-17 11:47:00,144.063,144.07,144.052,144.052,113999998.0
2006-04-17 11:48:00,144.06,144.079,144.057,144.079,68600000.0
2006-04-17 11:49:00,144.08,144.097,144.077,144.097,98700002.0
2006-04-17 11:50:00,144.081,144.081,144.046,144.049,86400000.0
2006-04-17 11:51:00,144.047,144.051,144.043,144.043,39200000.0
2006-04-17 11:52:00,144.027,144.042,144.027,144.036,54899999.0
2006-04-17 11:53:00,144.034,144.047,144.029,144.043,96600000.0
2006-04-17 11:54:00,144.049,144.058,144.044,144.048,99399999.0
2006-04-17 11:55:00,144.052,144.061,144.046,144.057,104300001.0
2006-04-17 11:56:00,144.062,144.062,144.047,144.051,89300000.0
2006-04-17 11:57:00,144.055,144.06,144.05,144.055,38400000.0
2006-04-17 11:58:00,144.056,144.063,144.054,144.055,34100000.0
2006-04-17 11:59:00,144.055,144.062,144.049,144.062,209099997.0
2006-04-17 12:00:00,144.06,144.065,144.058,144.06,145799999.0
2006-04-17 12:01:00,144.067,144.067,144.063,144.065,73900002.0
2006-04-17 12:02:00,144.072,144.121,144.072,144.113,136400002.0
2006-04-17 12:03:00,144.114,144.123,144.112,144.12,136299998.0
2006-04-17 12:04:00,144.129,144.133,144.124,144.125,68199999.0
2006-04-17 12:05:00,144.13,144.165,144.13,144.165,162000000.0
2006-04-17 12:06:00,144.162,144.162,144.123,144.127,82599999.0
2006-04-17 12:07:00,144.121,144.134,144.113,144.134,89500000.0
2006-04-17 12:08:00,144.135,144.136,144.122,144.122,70299999.0
2006-04-17 12:09:00,144.126,144.138,144.126,144.138,37500000.0
2006-04-17 12:10:00,144.144,144.15,144.129,144.129,59999999.0
2006-04-17 12:11:00,144.123,144.158,144.119,144.158,123400000.0
2006-04-17 12:12:00,144.155,144.155,144.145,144.147,44799999.0
2006-04-17 12:13:00,144.145,144.149,144.143,144.144,77799997.0
2006-04-17 12:14:00,144.145,144.148,144.134,144.148,114900000.0
2006-04-17 12:15:00,144.155,144.156,144.143,144.147,102700000.0
2006-04-17 12:16:00,144.148,144.148,144.142,144.147,86399999.0
2006-04-17 12:17:00,144.147,144.148,144.143,144.148,59200000.0
2006-04-17 12:18:00,144.147,144.158,144.147,144.147,63600000.0
2006-04-17 12:19:00,144.142,144.163,144.142,144.162,280400003.0
2006-04-17 12:20:00,144.168,144.17,144.168,144.17,30000001.0
2006-04-17 12:21:00,144.175,144.175,144.161,144.168,85900002.0
2006-04-17 12:22:00,144.167,144.167,144.167,144.167,8800000.0
2006-04-17 12:23:00,144.172,144.172,144.154,144.16,100100000.0
2006-04-17 12:24:00,144.16,144.167,144.146,144.146,78300000.0
2006-04-17 12:25:00,144.15,144.159,144.15,144.156,54800000.0
2006-04-17 12:26:00,144.16,144.16,144.15,144.155,55099998.0
2006-04-17 12:27:00,144.149,144.15,144.145,144.145,29500000.0
2006-04-17 12:28:00,144.147,144.152,144.147,144.152,65099999.0
2006-04-17 12:29:00,144.153,144.153,144.14,144.14,151799997.0
2006-04-17 12:30:00,144.14,144.155,144.133,144.155,56000000.0
2006-04-17 12:31:00,144.168,144.176,144.164,144.17,123699998.0
2006-04-17 12:32:00,144.183,144.183,144.151,144.152,91599998.0
2006-04-17 12:33:00,144.163,144.174,144.163,144.173,73900000.0
2006-04-17 12:34:00,144.165,144.165,144.157,144.16,151099998.0
2006-04-17 12:35:00,144.16,144.17,144.16,144.168,54400001.0
2006-04-17 12:36:00,144.172,144.176,144.163,144.172,60400001.0
2006-04-17 12:37:00,144.175,144.175,144.17,144.17,45100000.0
2006-04-17 12:38:00,144.165,144.181,144.163,144.163,71199999.0
2006-04-17 12:39:00,144.17,144.177,144.17,144.17,54300001.0
2006-04-17 12:40:00,144.161,144.161,144.147,144.154,56900000.0
2006-04-17 12:41:00,144.14,144.153,144.14,144.15,119300000.0
2006-04-17 12:42:00,144.15,144.155,144.14,144.14,82000000.0
2006-04-17 12:43:00,144.151,144.168,144.151,144.158,86900002.0
2006-04-17 12:44:00,144.148,144.15,144.135,144.138,68300000.0
2006-04-17 12:45:00,144.146,144.146,144.123,144.123,90100002.0
2006-04-17 12:46:00,144.13,144.134,144.122,144.125,61900000.0
2006-04-17 12:47:00,144.12,144.129,144.12,144.124,73400001.0
2006-04-17 12:48:00,144.131,144.132,144.112,144.132,94400000.0
2006-04-17 12:49:00,144.13,144.135,144.125,144.127,159800003.0
2006-04-17 12:50:00,144.131,144.141,144.123,144.138,75899999.0
2006-04-17 12:51:00,144.142,144.142,144.13,144.13,77500001.0
2006-04-17 12:52:00,144.131,144.131,144.121,144.124,66800000.0
2006-04-17 12:53:00,144.135,144.149,144.132,144.147,178899998.0
2006-04-17 12:54:00,144.138,144.145,144.132,144.132,43600000.0
2006-04-17 12:55:00,144.119,144.119,144.106,144.108,119900000.0
2006-04-17 12:56:00,144.106,144.112,144.1,144.1,66999999.0
2006-04-17 12:57:00,144.097,144.109,144.089,144.109,109999998.0
2006-04-17 12:58:00,144.115,144.121,144.111,144.111,189700003.0
2006-04-17 12:59:00,144.111,144.124,144.111,144.119,55599999.0
2006-04-17 13:00:00,144.128,144.135,144.125,144.135,114499997.0
2006-04-17 13:01:00,144.13,144.138,144.124,144.138,45499999.0
2006-04-17 13:02:00,144.134,144.139,144.125,144.127,100299997.0
2006-04-17 13:03:00,144.126,144.126,144.115,144.115,51200000.0
2006-04-17 13:04:00,144.118,144.122,144.115,144.118,63599998.0
2006-04-17 13:05:00,144.105,144.128,144.105,144.125,120500001.0
2006-04-17 13:06:00,144.121,144.125,144.111,144.12,65999999.0
2006-04-17 13:07:00,144.118,144.126,144.114,144.125,66600000.0
2006-04-17 13:08:00,144.127,144.14,144.127,144.131,77600000.0
2006-04-17 13:09:00,144.126,144.128,144.117,144.128,73800000.0
2006-04-17 13:10:00,144.124,144.132,144.124,144.132,41400000.0
2006-04-17 13:11:00,144.135,144.144,144.126,144.141,162600000.0
2006-04-17 13:12:00,144.14,144.142,144.129,144.129,99700001.0
2006-04-17 13:13:00,144.122,144.122,144.103,144.103,80700000.0
2006-04-17 13:14:00,144.1,144.118,144.1,144.113,73100000.0
2006-04-17 13:15:00,144.1,144.109,144.08,144.097,124000001.0
2006-04-17 13:16:00,144.087,144.102,144.087,144.1,154499999.0
2006-04-17 13:17:00,144.096,144.103,144.086,144.086,87800000.0
2006-04-17 13:18:00,144.092,144.117,144.092,144.115,73000001.0
2006-04-17 13:19:00,144.107,144.112,144.103,144.111,21600000.0
2006-04-17 13:20:00,144.122,144.122,144.113,144.118,35699999.0
2006-04-17 13:21:00,144.121,144.128,144.107,144.12,129599997.0
2006-04-17 13:22:00,144.124,144.128,144.117,144.128,79800002.0
2006-04-17 13:23:00,144.138,144.139,144.112,144.133,158000003.0
2006-04-17 13:24:00,144.132,144.133,144.118,144.133,57100000.0
2006-04-17 13:25:00,144.129,144.131,144.117,144.117,63899999.0
2006-04-17 13:26:00,144.115,144.118,144.109,144.114,76900000.0
2006-04-17 13:27:00,144.11,144.115,144.101,144.101,174599998.0
2006-04-17 13:28:00,144.088,144.095,144.084,144.095,124199999.0
2006-04-17 13:29:00,144.088,144.088,144.081,144.081,138200003.0
2006-04-17 13:30:00,144.084,144.09,144.078,144.078,39200000.0
2006-04-17 13:31:00,144.07,144.088,144.069,144.088,135799998.0
2006-04-17 13:32:00,144.075,144.09,144.075,144.08,87499998.0
2006-04-17 13:33:00,144.092,144.092,144.078,144.078,84000002.0
2006-04-17 13:34:00,144.07,144.081,144.054,144.07,152900001.0
2006-04-17 13:35:00,144.065,144.076,144.057,144.059,132600001.0
2006-04-17 13:36:00,144.064,144.071,144.054,144.07,72800001.0
2006-04-17 13:37:00,144.065,144.071,144.058,144.063,75600001.0
2006-04-17 13:38:00,144.063,144.071,144.047,144.05,140100002.0
2006-04-17 13:39:00,144.05,144.066,144.048,144.054,124200003.0
2006-04-17 13:40:00,144.043,144.06,144.038,144.05,107800000.0
2006-04-17 13:41:00,144.071,144.162,144.071,144.162,90200002.0
2006-04-17 13:42:00,144.195,144.26,144.195,144.25,89200002.0
2006-04-17 13:43:00,144.24,144.273,144.232,144.257,105999998.0
2006-04-17 13:44:00,144.236,144.242,144.196,144.196,125199999.0
2006-04-17 13:45:00,144.196,144.198,144.153,144.153,280300007.0
2006-04-17 13:46:00,144.136,144.156,144.106,144.156,44799999.0
2006-04-17 13:47:00,144.146,144.187,144.117,144.117,132799999.0
2006-04-17 13:48:00,144.116,144.134,144.116,144.126,95599998.0
2006-04-17 13:49:00,144.128,144.131,144.094,144.094,112399999.0
2006-04-17 13:50:00,144.099,144.099,144.044,144.056,162100000.0
2006-04-17 13:51:00,144.078,144.181,144.078,144.177,78099999.0
2006-04-17 13:52:00,144.157,144.212,144.157,144.183,77999999.0
2006-04-17 13:53:00,144.173,144.199,144.167,144.18,76600001.0
2006-04-17 13:54:00,144.191,144.211,144.191,144.206,77299999.0
2006-04-17 13:55:00,144.203,144.223,144.202,144.223,52500001.0
2006-04-17 13:56:00,144.217,144.224,144.209,144.216,109500000.0
2006-04-17 13:57:00,144.222,144.222,144.198,144.216,69200001.0
2006-04-17 13:58:00,144.241,144.271,144.241,144.257,90499999.0
2006-04-17 13:59:00,144.26,144.269,144.257,144.26,71800000.0
2006-04-17 14:00:00,144.269,144.27,144.216,144.216,133600002.0
2006-04-17 14:01:00,144.223,144.232,144.214,144.228,104600002.0
2006-04-17 14:02:00,144.222,144.244,144.221,144.24,89300001.0
2006-04-17 14:03:00,144.242,144.242,144.217,144.223,60600000.0
2006-04-17 14:04:00,144.229,144.245,144.224,144.245,54100000.0
2006-04-17 14:05:00,144.25,144.255,144.236,144.236,75700000.0
2006-04-17 14:06:00,144.218,144.237,144.208,144.232,119900000.0
2006-04-17 14:07:00,144.224,144.257,144.224,144.257,95200001.0
2006-04-17 14:08:00,144.26,144.269,144.227,144.227,120199999.0
2006-04-17 14:09:00,144.23,144.242,144.23,144.24,148899998.0
2006-04-17 14:10:00,144.244,144.252,144.229,144.237,101500000.0
2006-04-17 14:11:00,144.249,144.249,144.218,144.218,86600001.0
2006-04-17 14:12:00,144.232,144.24,144.232,144.237,43200000.0
2006-04-17 14:13:00,144.242,144.262,144.239,144.258,74800000.0
2006-04-17 14:14:00,144.249,144.249,144.228,144.24,107100002.0
2006-04-17 14:15:00,144.231,144.245,144.228,144.245,81700000.0
2006-04-17 14:16:00,144.237,144.252,144.231,144.249,84799998.0
2006-04-17 14:17:00,144.245,144.249,144.234,144.246,47900000.0
2006-04-17 14:18:00,144.245,144.254,144.226,144.235,62499999.0
2006-04-17 14:19:00,144.245,144.249,144.234,144.238,90100000.0
2006-04-17 14:20:00,144.243,144.251,144.215,144.22,40600000.0
2006-04-17 14:21:00,144.211,144.231,144.181,144.181,107899999.0
2006-04-17 14:22:00,144.171,144.171,144.121,144.143,138700001.0
2006-04-17 14:23:00,144.154,144.154,144.041,144.054,80799999.0
2006-04-17 14:24:00,144.052,144.052,144.004,144.011,41600000.0
2006-04-17 14:25:00,143.995,144.049,143.991,144.038,158800001.0
2006-04-17 14:26:00,144.047,144.054,144.0,144.006,77299999.0
2006-04-17 14:27:00,144.014,144.081,144.013,144.075,119100000.0
2006-04-17 14:28:00,144.073,144.103,144.067,144.103,79199999.0
2006-04-17 14:29:00,144.113,144.122,144.093,144.119,133899998.0
2006-04-17 14:30:00,144.113,144.154,144.113,144.133,45500000.0
2006-04-17 14:31:00,144.149,144.164,144.133,144.158,74499999.0
2006-04-17 14:32:00,144.157,144.184,144.148,144.184,75000000.0
2006-04-17 14:33:00,144.182,144.224,144.174,144.221,83999999.0
2006-04-17 14:34:00,144.232,144.24,144.164,144.164,58299999.0
2006-04-17 14:35:00,144.154,144.157,144.137,144.154,213000004.0
2006-04-17 14:36:00,144.158,144.161,144.128,144.13,78100001.0
2006-04-17 14:37:00,144.124,144.131,144.1,144.129,80000000.0
2006-04-17 14:38:00,144.122,144.122,144.087,144.087,154500002.0
2006-04-17 14:39:00,144.089,144.117,144.089,144.107,83100000.0
2006-04-17 14:40:00,144.114,144.114,144.091,144.111,88899998.0
2006-04-17 14:41:00,144.12,144.149,144.12,144.12,62900001.0
2006-04-17 14:42:00,144.105,144.124,144.097,144.124,68799999.0
2006-04-17 14:43:00,144.136,144.148,144.116,144.116,130100000.0
2006-04-17 14:44:00,144.134,144.176,144.129,144.165,85900000.0
2006-04-17 14:45:00,144.171,144.171,144.093,144.1,80000000.0
2006-04-17 14:46:00,144.103,144.108,144.095,144.1,57800000.0
2006-04-17 14:47:00,144.095,144.115,144.092,144.112,113900000.0
2006-04-17 14:48:00,144.125,144.145,144.125,144.136,109700000.0
2006-04-17 14:49:00,144.14,144.164,144.14,144.154,47700000.0
2006-04-17 14:50:00,144.16,144.177,144.156,144.177,124200000.0
2006-04-17 14:51:00,144.182,144.196,144.176,144.179,113400000.0
2006-04-17 14:52:00,144.163,144.176,144.155,144.156,82300001.0
2006-04-17 14:53:00,144.174,144.195,144.174,144.195,80299999.0
2006-04-17 14:54:00,144.187,144.207,144.187,144.201,110999997.0
2006-04-17 14:55:00,144.197,144.207,144.196,144.2,150200003.0
2006-04-17 14:56:00,144.205,144.216,144.205,144.21,119199998.0
2006-04-17 14:57:00,144.212,144.218,144.2,144.21,149200002.0
2006-04-17 14:58:00,144.214,144.227,144.208,144.208,126499998.0
2006-04-17 14:59:00,144.193,144.207,144.166,144.173,104699998.0
2006-04-17 15:00:00,144.171,144.171,144.132,144.134,62100000.0
2006-04-17 15:01:00,144.129,144.146,144.104,144.137,85200001.0
2006-04-17 15:02:00,144.092,144.117,144.06,144.06,76000000.0
2006-04-17 15:03:00,144.035,144.088,144.03,144.088,60400000.0
2006-04-17 15:04:00,144.109,144.122,144.104,144.115,119200000.0
2006-04-17 15:05:00,144.095,144.116,144.089,144.089,61000001.0
2006-04-17 15:06:00,144.078,144.086,144.067,144.086,97200001.0
2006-04-17 15:07:00,144.085,144.085,144.053,144.054,55600000.0
2006-04-17 15:08:00,144.078,144.119,144.078,144.118,44000000.0
2006-04-17 15:09:00,144.124,144.155,144.124,144.133,59399999.0
2006-04-17 15:10:00,144.109,144.131,144.1,144.108,126999997.0
2006-04-17 15:11:00,144.107,144.122,144.092,144.092,61600000.0
2006-04-17 15:12:00,144.088,144.109,144.088,144.099,127600000.0
2006-04-17 15:13:00,144.112,144.125,144.099,144.103,148800001.0
2006-04-17 15:14:00,144.116,144.161,144.116,144.15,86200000.0
2006-04-17 15:15:00,144.135,144.151,144.133,144.133,136900001.0
2006-04-17 15:16:00,144.127,144.127,144.108,144.108,48700000.0
2006-04-17 15:17:00,144.121,144.124,144.114,144.12,76699999.0
2006-04-17 15:18:00,144.121,144.129,144.115,144.115,90999999.0
2006-04-17 15:19:00,144.122,144.132,144.11,144.11,109500002.0
2006-04-17 15:20:00,144.113,144.143,144.112,144.143,85500000.0
2006-04-17 15:21:00,144.133,144.133,144.11,144.115,64500000.0
2006-04-17 15:22:00,144.122,144.137,144.122,144.125,29900000.0
2006-04-17 15:23:00,144.12,144.139,144.12,144.132,108700000.0
2006-04-17 15:24:00,144.137,144.137,144.129,144.132,55999999.0
2006-04-17 15:25:00,144.133,144.143,144.123,144.143,164799996.0
2006-04-17 15:26:00,144.142,144.142,144.116,144.116,99999999.0
2006-04-17 15:27:00,144.119,144.119,144.085,144.085,89700001.0
2006-04-17 15:28:00,144.084,144.084,144.06,144.077,97600000.0
2006-04-17 15:29:00,144.08,144.084,144.06,144.06,199200002.0
2006-04-17 15:30:00,144.048,144.057,144.041,144.057,26100000.0
2006-04-17 15:31:00,144.056,144.062,144.042,144.055,85200000.0
2006-04-17 15:32:00,144.061,144.078,144.061,144.07,109299999.0
2006-04-17 15:33:00,144.07,144.074,144.061,144.063,110200003.0
2006-04-17 15:34:00,144.06,144.075,144.059,144.071,82799999.0
2006-04-17 15:35:00,144.072,144.079,144.061,144.07,51899999.0
2006-04-17 15:36:00,144.081,144.083,144.069,144.072,179299999.0
2006-04-17 15:37:00,144.077,144.077,144.059,144.063,118299999.0
2006-04-17 15:38:00,144.065,144.096,144.065,144.096,86500000.0
2006-04-17 15:39:00,144.099,144.123,144.093,144.093,48000000.0
2006-04-17 15:40:00,144.082,144.082,144.028,144.037,77799999.0
2006-04-17 15:41:00,144.045,144.071,144.045,144.058,47900000.0
2006-04-17 15:42:00,144.045,144.045,144.035,144.035,53399998.0
2006-04-17 15:43:00,144.035,144.076,144.035,144.076,18400000.0
2006-04-17 15:44:00,144.066,144.078,144.052,144.062,134699998.0
2006-04-17 15:45:00,144.075,144.111,144.075,144.1,101699997.0
2006-04-17 15:46:00,144.08,144.102,144.08,144.098,78400000.0
2006-04-17 15:47:00,144.103,144.103,144.087,144.09,92800000.0
2006-04-17 15:48:00,144.083,144.083,144.068,144.075,67500001.0
2006-04-17 15:49:00,144.079,144.083,144.07,144.07,126500000.0
2006-04-17 15:50:00,144.076,144.082,144.075,144.075,147299999.0
2006-04-17 15:51:00,144.059,144.106,144.059,144.103,153300001.0
2006-04-17 15:52:00,144.106,144.127,144.106,144.127,21100000.0
2006-04-17 15:53:00,144.125,144.136,144.125,144.135,68700000.0
2006-04-17 15:54:00,144.143,144.167,144.143,144.164,116799998.0
2006-04-17 15:55:00,144.156,144.159,144.148,144.157,73800000.0
2006-04-17 15:56:00,144.168,144.186,144.168,144.178,114500003.0
2006-04-17 15:57:00,144.19,144.201,144.171,144.171,137700001.0
2006-04-17 15:58:00,144.167,144.181,144.161,144.174,80300000.0
2006-04-17 15:59:00,144.175,144.188,144.159,144.188,60300000.0
2006-04-17 16:00:00,144.205,144.213,144.192,144.192,96300003.0
2006-04-17 16:01:00,144.182,144.182,144.157,144.166,100600000.0
2006-04-17 16:02:00,144.177,144.182,144.158,144.158,72899999.0
2006-04-17 16:03:00,144.171,144.171,144.161,144.171,79800000.0
2006-04-17 16:04:00,144.17,144.195,144.17,144.195,62400001.0
2006-04-17 16:05:00,144.198,144.198,144.186,144.186,58800000.0
2006-04-17 16:06:00,144.18,144.18,144.175,144.175,59100000.0
2006-04-17 16:07:00,144.186,144.188,144.179,144.179,59699999.0
2006-04-17 16:08:00,144.182,144.201,144.182,144.201,176400003.0
2006-04-17 16:09:00,144.194,144.198,144.181,144.188,108600001.0
2006-04-17 16:10:00,144.177,144.177,144.131,144.147,82500000.0
2006-04-17 16:11:00,144.143,144.169,144.143,144.169,89099999.0
2006-04-17 16:12:00,144.162,144.164,144.148,144.151,65300000.0
2006-04-17 16:13:00,144.159,144.168,144.159,144.165,68000000.0
2006-04-17 16:14:00,144.162,144.162,144.144,144.158,79100001.0
2006-04-17 16:15:00,144.16,144.165,144.152,144.16,77300002.0
2006-04-17 16:16:00,144.15,144.207,144.15,144.192,137500001.0
2006-04-17 16:17:00,144.2,144.201,144.183,144.197,112100000.0
2006-04-17 16:18:00,144.206,144.208,144.191,144.198,80099999.0
2006-04-17 16:19:00,144.193,144.197,144.19,144.193,96200003.0
2006-04-17 16:20:00,144.192,144.193,144.18,144.193,107900002.0
2006-04-17 16:21:00,144.196,144.196,144.175,144.18,42400000.0
2006-04-17 16:22:00,144.176,144.193,144.173,144.181,67500000.0
2006-04-17 16:23:00,144.177,144.189,144.161,144.172,98100000.0
2006-04-17 16:24:00,144.169,144.169,144.152,144.157,73299999.0
2006-04-17 16:25:00,144.173,144.198,144.173,144.198,75800002.0
2006-04-17 16:26:00,144.202,144.208,144.19,144.208,105300000.0
2006-04-17 16:27:00,144.205,144.214,144.203,144.205,183900005.0
2006-04-17 16:28:00,144.202,144.214,144.199,144.202,78100000.0
2006-04-17 16:29:00,144.194,144.202,144.175,144.183,107900000.0
2006-04-17 16:30:00,144.19,144.202,144.179,144.202,99199999.0
2006-04-17 16:31:00,144.195,144.227,144.195,144.227,102299999.0
2006-04-17 16:32:00,144.235,144.25,144.23,144.23,64700001.0
2006-04-17 16:33:00,144.23,144.246,144.221,144.235,141899997.0
2006-04-17 16:34:00,144.23,144.23,144.213,144.216,141199997.0
2006-04-17 16:35:00,144.224,144.23,144.196,144.196,79199999.0
2006-04-17 16:36:00,144.184,144.218,144.184,144.202,119900001.0
2006-04-17 16:37:00,144.205,144.223,144.205,144.223,76800000.0
2006-04-17 16:38:00,144.225,144.235,144.219,144.235,136499999.0
2006-04-17 16:39:00,144.228,144.255,144.215,144.255,113799997.0
2006-04-17 16:40:00,144.264,144.275,144.264,144.272,46100001.0
2006-04-17 16:41:00,144.28,144.291,144.266,144.283,48000000.0
2006-04-17 16:42:00,144.288,144.288,144.248,144.248,129799997.0
2006-04-17 16:43:00,144.25,144.25,144.217,144.217,57600000.0
2006-04-17 16:44:00,144.224,144.28,144.224,144.276,137000001.0
2006-04-17 16:45:00,144.292,144.302,144.292,144.3,55500000.0
2006-04-17 16:46:00,144.309,144.327,144.304,144.321,80399999.0
2006-04-17 16:47:00,144.335,144.343,144.331,144.332,89500000.0
2006-04-17 16:48:00,144.323,144.338,144.321,144.33,96300001.0
2006-04-17 16:49:00,144.33,144.339,144.323,144.339,83300000.0
2006-04-17 16:50:00,144.352,144.363,144.34,144.363,49100000.0
2006-04-17 16:51:00,144.377,144.388,144.371,144.388,85599997.0
2006-04-17 16:52:00,144.399,144.416,144.399,144.403,32800000.0
2006-04-17 16:53:00,144.403,144.411,144.389,144.401,63099998.0
2006-04-17 16:54:00,144.409,144.433,144.409,144.43,34800000.0
2006-04-17 16:55:00,144.435,144.438,144.404,144.404,85400001.0
2006-04-17 16:56:00,144.396,144.398,144.371,144.375,100399999.0
2006-04-17 16:57:00,144.38,144.397,144.375,144.384,116799999.0
2006-04-17 16:58:00,144.389,144.394,144.362,144.375,83800000.0
2006-04-17 16:59:00,144.373,144.402,144.359,144.388,97499999.0
2006-04-17 17:00:00,144.387,144.397,144.376,144.376,123199999.0
2006-04-17 17:01:00,144.371,144.373,144.364,144.365,37300000.0
2006-04-17 17:02:00,144.356,144.37,144.352,144.37,52000000.0
2006-04-17 17:03:00,144.367,144.371,144.358,144.371,134600003.0
2006-04-17 17:04:00,144.373,144.401,144.371,144.389,149800001.0
2006-04-17 17:05:00,144.381,144.387,144.377,144.377,129799998.0
2006-04-17 17:06:00,144.383,144.398,144.383,144.387,36000000.0
2006-04-17 17:07:00,144.379,144.39,144.365,144.365,107600001.0
2006-04-17 17:08:00,144.359,144.372,144.357,144.37,50700000.0
2006-04-17 17:09:00,144.374,144.382,144.373,144.379,71200000.0
2006-04-17 17:10:00,144.382,144.396,144.382,144.385,158499999.0
2006-04-17 17:11:00,144.389,144.393,144.385,144.391,108800000.0
2006-04-17 17:12:00,144.382,144.391,144.382,144.39,75799999.0
2006-04-17 17:13:00,144.381,144.381,144.356,144.356,126699997.0
2006-04-17 17:14:00,144.357,144.366,144.353,144.366,98600001.0
2006-04-17 17:15:00,144.365,144.372,144.364,144.367,73600000.0
2006-04-17 17:16:00,144.371,144.381,144.371,144.375,80699999.0
2006-04-17 17:17:00,144.37,144.378,144.365,144.378,64499999.0
2006-04-17 17:18:00,144.38,144.382,144.373,144.378,119399999.0
2006-04-17 17:19:00,144.38,144.392,144.376,144.381,83599999.0
2006-04-17 17:20:00,144.371,144.371,144.348,144.351,59199999.0
2006-04-17 17:21:00,144.363,144.376,144.363,144.376,50999999.0
2006-04-17 17:22:00,144.367,144.37,144.355,144.37,73600001.0
2006-04-17 17:23:00,144.365,144.375,144.365,144.373,77300000.0
2006-04-17 17:24:00,144.379,144.388,144.366,144.379,135800000.0
2006-04-17 17:25:00,144.384,144.389,144.378,144.382,167000001.0
2006-04-17 17:26:00,144.389,144.393,144.37,144.37,81999999.0
2006-04-17 17:27:00,144.357,144.369,144.346,144.35,112699996.0
2006-04-17 17:28:00,144.342,144.347,144.335,144.34,110400001.0
2006-04-17 17:29:00,144.335,144.34,144.322,144.33,84600000.0
2006-04-17 17:30:00,144.335,144.34,144.33,144.332,148800002.0
2006-04-17 17:31:00,144.323,144.323,144.282,144.282,54400001.0
2006-04-17 17:32:00,144.275,144.282,144.275,144.282,41600001.0
2006-04-17 17:33:00,144.283,144.3,144.28,144.3,125600001.0
2006-04-17 17:34:00,144.313,144.315,144.293,144.295,71899999.0
2006-04-17 17:35:00,144.29,144.305,144.29,144.29,92500001.0
2006-04-17 17:36:00,144.287,144.287,144.275,144.275,50599999.0
2006-04-17 17:37:00,144.276,144.276,144.265,144.265,74399999.0
2006-04-17 17:38:00,144.273,144.281,144.273,144.28,83099999.0
2006-04-17 17:39:00,144.287,144.333,144.287,144.331,60700000.0
2006-04-17 17:40:00,144.313,144.325,144.313,144.313,123500001.0
2006-04-17 17:41:00,144.31,144.31,144.293,144.293,124699997.0
2006-04-17 17:42:00,144.305,144.306,144.299,144.299,24600000.0
2006-04-17 17:43:00,144.31,144.317,144.3,144.3,116900002.0
2006-04-17 17:44:00,144.3,144.3,144.29,144.3,83099999.0
2006-04-17 17:45:00,144.304,144.308,144.298,144.308,49699999.0
2006-04-17 17:46:00,144.302,144.31,144.302,144.31,76499999.0
2006-04-17 17:47:00,144.308,144.308,144.294,144.294,12800000.0
2006-04-17 17:48:00,144.304,144.305,144.294,144.305,172400005.0
2006-04-17 17:49:00,144.29,144.305,144.278,144.305,133300001.0
2006-04-17 17:50:00,144.31,144.324,144.31,144.324,72300000.0
2006-04-17 17:51:00,144.327,144.341,144.318,144.341,97000000.0
2006-04-17 17:52:00,144.339,144.345,144.332,144.345,165300000.0
2006-04-17 17:53:00,144.338,144.34,144.332,144.332,77400000.0
2006-04-17 17:54:00,144.329,144.339,144.318,144.335,71999999.0
2006-04-17 17:55:00,144.339,144.364,144.339,144.364,3900000.0
2006-04-17 17:56:00,144.368,144.368,144.357,144.358,71200000.0
2006-04-17 17:57:00,144.35,144.353,144.339,144.351,78799997.0
2006-04-17 17:58:00,144.353,144.36,144.353,144.36,63999999.0
2006-04-17 17:59:00,144.348,144.348,144.332,144.332,88699999.0
2006-04-17 18:00:00,144.332,144.342,144.332,144.336,116399998.0
2006-04-17 18:01:00,144.331,144.366,144.328,144.345,1301899997.0
2006-04-17 18:02:00,144.357,144.385,144.357,144.367,2074499997.0
2006-04-17 18:03:00,144.39,144.39,144.38,144.39,1366799994.0
2006-04-17 18:04:00,144.368,144.397,144.368,144.39,1366799994.0
2006-04-17 18:05:00,144.395,144.405,144.386,144.395,1694499991.0
2006-04-17 18:06:00,144.395,144.402,144.381,144.39,1004299996.0
2006-04-17 18:07:00,144.39,144.395,144.378,144.392,1968399994.0
2006-04-17 18:08:00,144.395,144.399,144.382,144.398,1489699999.0
2006-04-17 18:09:00,144.4,144.4,144.389,144.395,1368899998.0
2006-04-17 18:10:00,144.401,144.406,144.391,144.391,902100001.0
2006-04-17 18:11:00,144.394,144.399,144.382,144.389,853900000.0
2006-04-17 18:12:00,144.388,144.397,144.381,144.39,1065599998.0
2006-04-17 18:13:00,144.392,144.392,144.376,144.389,1236200004.0
2006-04-17 18:14:00,144.39,144.393,144.384,144.387,1477700001.0
2006-04-17 18:15:00,144.385,144.393,144.376,144.377,1426799994.0
2006-04-17 18:16:00,144.384,144.398,144.381,144.386,1606100003.0
2006-04-17 18:17:00,144.389,144.394,144.38,144.394,727000006.0
2006-04-17 18:18:00,144.392,144.392,144.378,144.378,524199995.0
2006-04-17 18:19:00,144.375,144.381,144.36,144.36,516899998.0
2006-04-17 18:20:00,144.36,144.375,144.355,144.36,1711399991.0
2006-04-17 18:21:00,144.371,144.403,144.371,144.403,1259000004.0
2006-04-17 18:22:00,144.405,144.412,144.395,144.408,989099993.0
2006-04-17 18:23:00,144.411,144.423,144.407,144.415,1482200010.0
2006-04-17 18:24:00,144.405,144.411,144.393,144.401,962099998.0
2006-04-17 18:25:00,144.407,144.417,144.404,144.405,1148100006.0
2006-04-17 18:26:00,144.414,144.437,144.406,144.433,1009300001.0
2006-04-17 18:27:00,144.428,144.44,144.422,144.425,722000002.0
2006-04-17 18:28:00,144.432,144.441,144.418,144.425,999099992.0
2006-04-17 18:29:00,144.421,144.428,144.401,144.402,800900003.0
2006-04-17 18:30:00,144.4,144.408,144.385,144.385,521600002.0
2006-04-17 18:31:00,144.384,144.415,144.384,144.387,848100003.0
2006-04-17 18:32:00,144.38,144.387,144.369,144.376,1257599995.0
2006-04-17 18:33:00,144.377,144.398,144.375,144.385,1697699993.0
2006-04-17 18:34:00,144.387,144.399,144.381,144.382,1095499994.0
2006-04-17 18:35:00,144.385,144.392,144.368,144.391,1274600001.0
2006-04-17 18:36:00,144.395,144.398,144.384,144.388,576200001.0
2006-04-17 18:37:00,144.387,144.387,144.369,144.371,504899996.0
2006-04-17 18:38:00,144.371,144.382,144.371,144.38,445800000.0
2006-04-17 18:39:00,144.379,144.379,144.364,144.374,391600000.0
2006-04-17 18:40:00,144.369,144.385,144.369,144.381,1041199996.0
2006-04-17 18:41:00,144.388,144.396,144.386,144.388,348000001.0
2006-04-17 18:42:00,144.385,144.39,144.377,144.38,684599995.0
2006-04-17 18:43:00,144.381,144.392,144.38,144.388,343399998.0
2006-04-17 18:44:00,144.39,144.404,144.388,144.4,474300002.0
2006-04-17 18:45:00,144.395,144.405,144.39,144.39,271699998.0
2006-04-17 18:46:00,144.393,144.404,144.39,144.393,551100002.0
2006-04-17 18:47:00,144.39,144.404,144.388,144.391,170099998.0
2006-04-17 18:48:00,144.397,144.406,144.391,144.394,611799998.0
2006-04-17 18:49:00,144.397,144.422,144.397,144.413,605400003.0
2006-04-17 18:50:00,144.413,144.416,144.396,144.409,875599995.0
2006-04-17 18:51:00,144.409,144.424,144.404,144.408,492300001.0
2006-04-17 18:52:00,144.42,144.43,144.412,144.42,700099998.0
2006-04-17 18:53:00,144.426,144.453,144.426,144.432,957999997.0
2006-04-17 18:54:00,144.426,144.436,144.415,144.421,681999996.0
2006-04-17 18:55:00,144.422,144.438,144.422,144.433,901599993.0
2006-04-17 18:56:00,144.433,144.433,144.411,144.418,465299996.0
2006-04-17 18:57:00,144.423,144.441,144.42,144.429,613700002.0
2006-04-17 18:58:00,144.44,144.456,144.427,144.427,709300000.0
2006-04-17 18:59:00,144.422,144.435,144.404,144.435,722499992.0
2006-04-17 19:00:00,144.443,144.49,144.441,144.475,340099999.0
2006-04-17 19:01:00,144.473,144.479,144.448,144.461,432800006.0
2006-04-17 19:02:00,144.452,144.458,144.437,144.453,243299997.0
2006-04-17 19:03:00,144.451,144.463,144.444,144.449,868800005.0
2006-04-17 19:04:00,144.44,144.455,144.434,144.448,486999999.0
2006-04-17 19:05:00,144.458,144.463,144.442,144.442,578399998.0
2006-04-17 19:06:00,144.445,144.455,144.44,144.45,892000004.0
2006-04-17 19:07:00,144.452,144.466,144.447,144.447,1203300001.0
2006-04-17 19:08:00,144.452,144.468,144.448,144.454,684300001.0
2006-04-17 19:09:00,144.453,144.461,144.442,144.45,530600001.0
2006-04-17 19:10:00,144.453,144.453,144.436,144.441,120300000.0
2006-04-17 19:11:00,144.443,144.461,144.443,144.45,418199999.0
2006-04-17 19:12:00,144.454,144.461,144.446,144.447,388699997.0
2006-04-17 19:13:00,144.442,144.446,144.434,144.445,23700000.0
2006-04-17 19:14:00,144.442,144.453,144.437,144.452,277599999.0
2006-04-17 19:15:00,144.45,144.469,144.449,144.463,853699996.0
2006-04-17 19:16:00,144.47,144.47,144.454,144.458,416999999.0
2006-04-17 19:17:00,144.453,144.465,144.453,144.453,451499999.0
2006-04-17 19:18:00,144.454,144.459,144.444,144.446,254499999.0
2006-04-17 19:19:00,144.448,144.475,144.448,144.463,631299995.0
2006-04-17 19:20:00,144.47,144.47,144.458,144.465,340099999.0
2006-04-17 19:21:00,144.47,144.471,144.458,144.468,383800004.0
2006-04-17 19:22:00,144.467,144.467,144.455,144.455,67600000.0
2006-04-17 19:23:00,144.464,144.468,144.454,144.46,847799994.0
2006-04-17 19:24:00,144.463,144.476,144.459,144.462,571199995.0
2006-04-17 19:25:00,144.46,144.471,144.456,144.465,401299995.0
2006-04-17 19:26:00,144.463,144.474,144.457,144.457,1429199999.0
2006-04-17 19:27:00,144.456,144.469,144.456,144.462,703199993.0
2006-04-17 19:28:00,144.462,144.477,144.453,144.455,622500002.0
2006-04-17 19:29:00,144.452,144.458,144.428,144.43,319000000.0
2006-04-17 19:30:00,144.433,144.452,144.433,144.443,752299998.0
2006-04-17 19:31:00,144.445,144.465,144.437,144.441,653700007.0
2006-04-17 19:32:00,144.437,144.466,144.437,144.457,593800001.0
2006-04-17 19:33:00,144.458,144.48,144.447,144.48,570200003.0
2006-04-17 19:34:00,144.486,144.491,144.467,144.475,1048499996.0
2006-04-17 19:35:00,144.46,144.469,144.439,144.439,597000003.0
2006-04-17 19:36:00,144.442,144.452,144.436,144.445,313499999.0
2006-04-17 19:37:00,144.44,144.461,144.44,144.461,48699998.0
2006-04-17 19:38:00,144.475,144.482,144.466,144.467,562399997.0
2006-04-17 19:39:00,144.47,144.492,144.459,144.47,778099987.0
2006-04-17 19:40:00,144.479,144.491,144.477,144.491,537500002.0
2006-04-17 19:41:00,144.483,144.494,144.476,144.479,841100004.0
2006-04-17 19:42:00,144.485,144.49,144.476,144.488,388000001.0
2006-04-17 19:43:00,144.497,144.497,144.476,144.482,172700000.0
2006-04-17 19:44:00,144.475,144.485,144.475,144.48,369200000.0
2006-04-17 19:45:00,144.483,144.492,144.481,144.492,138600001.0
2006-04-17 19:46:00,144.495,144.507,144.489,144.5,357900003.0
2006-04-17 19:47:00,144.5,144.5,144.473,144.489,163400001.0
2006-04-17 19:48:00,144.488,144.488,144.472,144.475,1057999996.0
2006-04-17 19:49:00,144.483,144.486,144.478,144.478,323000001.0
2006-04-17 19:50:00,144.476,144.485,144.475,144.483,361699997.0
2006-04-17 19:51:00,144.484,144.485,144.465,144.48,346300003.0
2006-04-17 19:52:00,144.49,144.518,144.49,144.505,575100001.0
2006-04-17 19:53:00,144.51,144.528,144.5,144.5,496599999.0
2006-04-17 19:54:00,144.501,144.531,144.501,144.507,304399998.0
2006-04-17 19:55:00,144.512,144.521,144.498,144.498,272500003.0
2006-04-17 19:56:00,144.495,144.508,144.493,144.495,389999995.0
2006-04-17 19:57:00,144.484,144.504,144.479,144.485,658299999.0
2006-04-17 19:58:00,144.492,144.505,144.488,144.493,598599992.0
2006-04-17 19:59:00,144.498,144.519,144.497,144.503,463699993.0
2006-04-17 20:00:00,144.506,144.519,144.506,144.507,209399997.0
2006-04-17 20:01:00,144.508,144.521,144.504,144.508,396200003.0
2006-04-17 20:02:00,144.502,144.512,144.482,144.499,327799996.0
2006-04-17 20:03:00,144.504,144.507,144.492,144.5,311299998.0
2006-04-17 20:04:00,144.502,144.512,144.498,144.512,395699997.0
2006-04-17 20:05:00,144.518,144.534,144.518,144.533,534699999.0
2006-04-17 20:06:00,144.534,144.546,144.529,144.542,558299997.0
2006-04-17 20:07:00,144.546,144.569,144.535,144.535,289599998.0
2006-04-17 20:08:00,144.529,144.541,144.524,144.53,648199998.0
2006-04-17 20:09:00,144.532,144.543,144.525,144.543,332000002.0
2006-04-17 20:10:00,144.54,144.545,144.535,144.54,341100001.0
2006-04-17 20:11:00,144.542,144.544,144.527,144.542,666399993.0
2006-04-17 20:12:00,144.543,144.549,144.535,144.545,836699999.0
2006-04-17 20:13:00,144.545,144.557,144.538,144.545,277600003.0
2006-04-17 20:14:00,144.54,144.549,144.534,144.534,558999998.0
2006-04-17 20:15:00,144.538,144.548,144.533,144.539,714700006.0
2006-04-17 20:16:00,144.536,144.548,144.527,144.527,414399999.0
2006-04-17 20:17:00,144.524,144.532,144.519,144.527,303299998.0
2006-04-17 20:18:00,144.529,144.529,144.52,144.521,165400002.0
2006-04-17 20:19:00,144.516,144.516,144.499,144.5,709499988.0
2006-04-17 20:20:00,144.504,144.514,144.504,144.51,223799999.0
2006-04-17 20:21:00,144.509,144.519,144.501,144.51,348400000.0
2006-04-17 20:22:00,144.504,144.504,144.469,144.469,524299995.0
2006-04-17 20:23:00,144.464,144.477,144.45,144.45,551499997.0
2006-04-17 20:24:00,144.453,144.466,144.453,144.466,205800002.0
2006-04-17 20:25:00,144.47,144.475,144.461,144.461,423999997.0
2006-04-17 20:26:00,144.461,144.47,144.457,144.461,418799998.0
2006-04-17 20:27:00,144.46,144.465,144.454,144.461,776799996.0
2006-04-17 20:28:00,144.449,144.464,144.446,144.454,1184200001.0
2006-04-17 20:29:00,144.453,144.462,144.442,144.451,973200007.0
2006-04-17 20:30:00,144.448,144.452,144.429,144.433,1912300005.0
2006-04-17 20:31:00,144.429,144.436,144.418,144.425,1223700002.0
2006-04-17 20:32:00,144.425,144.435,144.419,144.433,1136899997.0
2006-04-17 20:33:00,144.43,144.436,144.416,144.433,529200002.0
2006-04-17 20:34:00,144.425,144.43,144.411,144.427,347300000.0
2006-04-17 20:35:00,144.433,144.445,144.43,144.435,297699996.0
2006-04-17 20:36:00,144.426,144.428,144.416,144.422,543300002.0
2006-04-17 20:37:00,144.421,144.431,144.421,144.422,672299997.0
2006-04-17 20:38:00,144.42,144.42,144.395,144.398,764599999.0
2006-04-17 20:39:00,144.395,144.406,144.391,144.393,812000006.0
2006-04-17 20:40:00,144.387,144.403,144.387,144.395,1194100001.0
2006-04-17 20:41:00,144.395,144.406,144.391,144.395,428599997.0
2006-04-17 20:42:00,144.398,144.4,144.382,144.4,303600004.0
2006-04-17 20:43:00,144.4,144.409,144.386,144.406,464299994.0
2006-04-17 20:44:00,144.41,144.426,144.407,144.413,869900002.0
2006-04-17 20:45:00,144.417,144.424,144.404,144.414,747799993.0
2006-04-17 20:46:00,144.42,144.42,144.388,144.388,840499997.0
2006-04-17 20:47:00,144.38,144.399,144.38,144.385,765900000.0
2006-04-17 20:48:00,144.39,144.392,144.372,144.379,522499994.0
2006-04-17 20:49:00,144.385,144.405,144.381,144.405,350899999.0
2006-04-17 20:50:00,144.398,144.405,144.374,144.38,1231500000.0
2006-04-17 20:51:00,144.377,144.389,144.375,144.381,480800000.0
2006-04-17 20:52:00,144.384,144.397,144.384,144.395,207899997.0
2006-04-17 20:53:00,144.392,144.392,144.368,144.385,1012599993.0
2006-04-17 20:54:00,144.378,144.384,144.364,144.375,213200000.0
2006-04-17 20:55:00,144.374,144.39,144.371,144.379,834799994.0
2006-04-17 20:56:00,144.377,144.386,144.358,144.367,921000002.0
2006-04-17 20:57:00,144.364,144.369,144.348,144.355,881699988.0
2006-04-17 20:58:00,144.358,144.365,144.345,144.352,1470799989.0
2006-04-17 20:59:00,144.358,144.397,144.358,144.395,1097699997.0
2006-04-17 21:00:00,144.397,144.401,144.37,144.38,1131399998.0
2006-04-17 21:01:00,144.382,144.382,144.365,144.376,907399995.0
2006-04-17 21:02:00,144.373,144.396,144.358,144.373,451500003.0
2006-04-17 21:03:00,144.375,144.398,144.375,144.377,818300004.0
2006-04-17 21:04:00,144.372,144.377,144.364,144.377,445299997.0
2006-04-17 21:05:00,144.377,144.377,144.35,144.365,493100004.0
2006-04-17 21:06:00,144.357,144.365,144.347,144.355,614200002.0
2006-04-17 21:07:00,144.352,144.365,144.346,144.346,582299993.0
2006-04-17 21:08:00,144.345,144.35,144.337,144.34,411499998.0
2006-04-17 21:09:00,144.348,144.348,144.339,144.344,258499999.0
2006-04-17 21:10:00,144.345,144.354,144.339,144.348,214499999.0
2006-04-17 21:11:00,144.345,144.356,144.342,144.35,198200002.0
2006-04-17 21:12:00,144.348,144.349,144.336,144.337,455399994.0
2006-04-17 21:13:00,144.338,144.371,144.338,144.371,640199995.0
2006-04-17 21:14:00,144.363,144.376,144.354,144.37,712600001.0
2006-04-17 21:15:00,144.37,144.377,144.357,144.369,762700000.0
2006-04-17 21:16:00,144.368,144.37,144.354,144.365,611099993.0
2006-04-17 21:17:00,144.363,144.372,144.359,144.359,819500001.0
2006-04-17 21:18:00,144.357,144.37,144.357,144.365,265100000.0
2006-04-17 21:19:00,144.363,144.365,144.342,144.342,569999997.0
2006-04-17 21:20:00,144.348,144.373,144.348,144.373,1328600003.0
2006-04-17 21:21:00,144.374,144.381,144.359,144.362,774700003.0
2006-04-17 21:22:00,144.363,144.381,144.361,144.381,828600005.0
2006-04-17 21:23:00,144.385,144.39,144.38,144.38,623299997.0
2006-04-17 21:24:00,144.375,144.386,144.37,144.378,531400006.0
2006-04-17 21:25:00,144.377,144.381,144.365,144.375,684000001.0
2006-04-17 21:26:00,144.373,144.373,144.353,144.36,246100001.0
2006-04-17 21:27:00,144.365,144.37,144.357,144.37,141500000.0
2006-04-17 21:28:00,144.365,144.38,144.365,144.368,48500000.0
2006-04-17 21:29:00,144.366,144.38,144.362,144.363,260900000.0
2006-04-17 21:30:00,144.357,144.367,144.356,144.365,214500000.0
2006-04-17 21:31:00,144.365,144.37,144.365,144.37,142899998.0
2006-04-17 21:32:00,144.373,144.392,144.373,144.392,578799997.0
2006-04-17 21:33:00,144.395,144.4,144.395,144.395,71900000.0
2006-04-17 21:34:00,144.394,144.398,144.383,144.383,245200000.0
2006-04-17 21:35:00,144.381,144.385,144.37,144.37,199799999.0
2006-04-17 21:36:00,144.375,144.38,144.37,144.37,205200000.0
2006-04-17 21:37:00,144.375,144.38,144.373,144.373,128599999.0
2006-04-17 21:38:00,144.375,144.375,144.37,144.375,77099999.0
2006-04-17 21:39:00,144.375,144.375,144.368,144.375,174100001.0
2006-04-17 21:40:00,144.375,144.38,144.373,144.376,296500002.0
2006-04-17 21:41:00,144.375,144.375,144.362,144.371,105100000.0
2006-04-17 21:42:00,144.375,144.375,144.37,144.375,279600001.0
2006-04-17 21:43:00,144.371,144.381,144.369,144.375,342500001.0
2006-04-17 21:44:00,144.376,144.387,144.37,144.386,602500002.0
2006-04-17 21:45:00,144.393,144.402,144.383,144.39,371699993.0
2006-04-17 21:46:00,144.39,144.396,144.38,144.38,525100001.0
2006-04-17 21:47:00,144.385,144.406,144.385,144.406,441600005.0
2006-04-17 21:48:00,144.395,144.411,144.395,144.405,125100001.0
2006-04-17 21:49:00,144.395,144.41,144.395,144.407,97600000.0
2006-04-17 21:50:00,144.415,144.415,144.412,144.415,79600000.0
2006-04-17 21:51:00,144.408,144.408,144.384,144.384,283300000.0
2006-04-17 21:52:00,144.374,144.387,144.373,144.376,115699999.0
2006-04-17 21:53:00,144.376,144.377,144.359,144.359,46900000.0
2006-04-17 21:54:00,144.357,144.361,144.352,144.355,74099998.0
2006-04-17 21:55:00,144.362,144.362,144.357,144.357,41600000.0
2006-04-17 21:56:00,144.364,144.377,144.364,144.377,63199998.0
2006-04-17 21:57:00,144.382,144.382,144.365,144.365,25700000.0
2006-04-17 21:58:00,144.365,144.378,144.365,144.376,116600001.0
2006-04-17 21:59:00,144.369,144.373,144.363,144.365,129899998.0
2006-04-17 22:00:00,144.367,144.374,144.364,144.364,203500000.0
2006-04-17 22:01:00,144.367,144.381,144.362,144.362,317999999.0
2006-04-17 22:02:00,144.363,144.376,144.358,144.369,517200001.0
2006-04-17 22:03:00,144.367,144.371,144.357,144.369,83200000.0
2006-04-17 22:04:00,144.375,144.378,144.362,144.375,262699999.0
2006-04-17 22:05:00,144.369,144.37,144.357,144.358,152200000.0
2006-04-17 22:06:00,144.353,144.355,144.345,144.352,95399998.0
2006-04-17 22:07:00,144.353,144.355,144.349,144.355,99200000.0
2006-04-17 22:08:00,144.36,144.36,144.348,144.348,197099998.0
2006-04-17 22:09:00,144.351,144.354,144.35,144.35,109300001.0
2006-04-17 22:10:00,144.348,144.356,144.342,144.35,107199999.0
2006-04-17 22:11:00,144.347,144.364,144.344,144.344,165900000.0
2006-04-17 22:12:00,144.339,144.355,144.339,144.35,131599999.0
2006-04-17 22:13:00,144.345,144.345,144.321,144.325,119899999.0
2006-04-17 22:14:00,144.322,144.326,144.314,144.314,165100002.0
2006-04-17 22:15:00,144.311,144.317,144.305,144.305,162700000.0
2006-04-17 22:16:00,144.314,144.331,144.314,144.33,205900003.0
2006-04-17 22:17:00,144.319,144.319,144.29,144.29,84099998.0
2006-04-17 22:18:00,144.289,144.293,144.283,144.283,122299998.0
2006-04-17 22:19:00,144.278,144.281,144.275,144.275,98200001.0
2006-04-17 22:20:00,144.269,144.271,144.256,144.256,63500000.0
2006-04-17 22:21:00,144.263,144.265,144.263,144.264,33700000.0
2006-04-17 22:22:00,144.258,144.263,144.249,144.258,206599997.0
2006-04-17 22:23:00,144.262,144.275,144.255,144.257,239099999.0
2006-04-17 22:24:00,144.256,144.27,144.256,144.264,96700001.0
2006-04-17 22:25:00,144.265,144.281,144.26,144.26,311700000.0
2006-04-17 22:26:00,144.265,144.275,144.264,144.272,176000002.0
2006-04-17 22:27:00,144.274,144.289,144.272,144.278,678500001.0
2006-04-17 22:28:00,144.272,144.28,144.254,144.28,256599994.0
2006-04-17 22:29:00,144.286,144.286,144.267,144.267,100699999.0
2006-04-17 22:30:00,144.261,144.269,144.261,144.269,103400000.0
2006-04-17 22:31:00,144.27,144.28,144.27,144.279,157900000.0
2006-04-17 22:32:00,144.293,144.294,144.278,144.285,207299999.0
2006-04-17 22:33:00,144.293,144.3,144.29,144.293,311000005.0
2006-04-17 22:34:00,144.299,144.302,144.289,144.293,251799996.0
2006-04-17 22:35:00,144.287,144.299,144.282,144.282,120499999.0
2006-04-17 22:36:00,144.282,144.285,144.27,144.27,508400007.0
2006-04-17 22:37:00,144.27,144.275,144.263,144.269,311700000.0
2006-04-17 22:38:00,144.27,144.272,144.26,144.265,179400000.0
2006-04-17 22:39:00,144.265,144.276,144.264,144.268,199800000.0
2006-04-17 22:40:00,144.273,144.29,144.273,144.285,401900004.0
2006-04-17 22:41:00,144.285,144.285,144.277,144.277,159899998.0
2006-04-17 22:42:00,144.282,144.285,144.269,144.285,264600000.0
2006-04-17 22:43:00,144.295,144.301,144.293,144.295,54600000.0
2006-04-17 22:44:00,144.294,144.297,144.284,144.284,222599997.0
2006-04-17 22:45:00,144.283,144.283,144.271,144.277,234999999.0
2006-04-17 22:46:00,144.28,144.285,144.277,144.285,99000001.0
2006-04-17 22:47:00,144.285,144.285,144.276,144.278,44800000.0
2006-04-17 22:48:00,144.272,144.279,144.259,144.259,344899998.0
2006-04-17 22:49:00,144.258,144.275,144.254,144.275,288299999.0
2006-04-17 22:50:00,144.283,144.286,144.277,144.277,146999999.0
2006-04-17 22:51:00,144.278,144.283,144.274,144.279,133499999.0
2006-04-17 22:52:00,144.28,144.286,144.275,144.282,165300001.0
2006-04-17 22:53:00,144.275,144.279,144.269,144.275,212200002.0
2006-04-17 22:54:00,144.271,144.271,144.261,144.27,74500001.0
2006-04-17 22:55:00,144.265,144.279,144.261,144.261,174499998.0
2006-04-17 22:56:00,144.265,144.27,144.262,144.27,147199998.0
2006-04-17 22:57:00,144.267,144.275,144.262,144.275,192699996.0
2006-04-17 22:58:00,144.282,144.286,144.277,144.277,64600002.0
2006-04-17 22:59:00,144.283,144.285,144.265,144.27,98600000.0
2006-04-17 23:00:00,144.29,144.29,144.283,144.283,112299998.0
2006-04-17 23:01:00,144.335,144.342,144.258,144.277,83199999.0
2006-04-17 23:02:00,144.255,144.336,144.252,144.314,111999999.0
2006-04-17 23:03:00,144.328,144.34,144.294,144.339,150800002.0
2006-04-17 23:04:00,144.335,144.357,144.312,144.339,91599998.0
2006-04-17 23:05:00,144.341,144.361,144.32,144.36,45100000.0
2006-04-17 23:06:00,144.311,144.354,144.301,144.334,147900002.0
2006-04-17 23:07:00,144.332,144.336,144.31,144.331,79500001.0
2006-04-17 23:08:00,144.329,144.339,144.312,144.312,71899999.0
2006-04-17 23:09:00,144.318,144.342,144.31,144.342,70100000.0
2006-04-17 23:10:00,144.335,144.348,144.328,144.33,105199999.0
2006-04-17 23:11:00,144.314,144.34,144.313,144.34,155699998.0
2006-04-17 23:12:00,144.313,144.316,144.301,144.313,118800000.0
2006-04-17 23:13:00,144.318,144.341,144.309,144.341,158000001.0
2006-04-17 23:14:00,144.299,144.334,144.278,144.334,137999996.0
2006-04-17 23:15:00,144.303,144.354,144.302,144.307,116700000.0
2006-04-17 23:16:00,144.308,144.356,144.307,144.345,77600000.0
2006-04-17 23:17:00,144.347,144.356,144.337,144.34,101200001.0
2006-04-17 23:18:00,144.34,144.38,144.33,144.349,75800000.0
2006-04-17 23:19:00,144.358,144.376,144.316,144.347,47900000.0
2006-04-17 23:20:00,144.322,144.395,144.318,144.352,96700002.0
2006-04-17 23:21:00,144.297,144.359,144.297,144.359,65100000.0
2006-04-17 23:22:00,144.377,144.39,144.373,144.388,145000000.0
2006-04-17 23:23:00,144.384,144.384,144.368,144.371,68800000.0
2006-04-17 23:24:00,144.362,144.378,144.362,144.378,33600000.0
2006-04-17 23:25:00,144.358,144.358,144.319,144.356,61600000.0
2006-04-17 23:26:00,144.364,144.369,144.353,144.353,139299999.0
2006-04-17 23:27:00,144.355,144.355,144.35,144.35,20800000.0
2006-04-17 23:28:00,144.36,144.376,144.36,144.365,24600000.0
2006-04-17 23:29:00,144.369,144.388,144.369,144.382,104300001.0
2006-04-17 23:30:00,144.378,144.378,144.364,144.367,61500000.0
2006-04-17 23:31:00,144.367,144.367,144.349,144.349,16400000.0
2006-04-17 23:32:00,144.351,144.365,144.351,144.365,47100000.0
2006-04-17 23:33:00,144.362,144.37,144.362,144.367,58400000.0
2006-04-17 23:34:00,144.364,144.373,144.364,144.366,71999999.0
2006-04-17 23:35:00,144.373,144.373,144.366,144.372,97299999.0
2006-04-17 23:36:00,144.36,144.37,144.358,144.36,92400000.0
2006-04-17 23:37:00,144.361,144.363,144.351,144.363,104799997.0
2006-04-17 23:38:00,144.362,144.376,144.362,144.363,113800000.0
2006-04-17 23:39:00,144.373,144.375,144.367,144.375,49600000.0
2006-04-17 23:40:00,144.37,144.371,144.362,144.365,64700000.0
2006-04-17 23:41:00,144.367,144.373,144.356,144.356,75700002.0
2006-04-17 23:42:00,144.35,144.35,144.335,144.349,76400002.0
2006-04-17 23:43:00,144.355,144.355,144.355,144.355,26299999.0
2006-04-17 23:44:00,144.35,144.357,144.35,144.357,99600001.0
2006-04-17 23:45:00,144.355,144.355,144.35,144.355,69799999.0
2006-04-17 23:46:00,144.346,144.346,144.344,144.344,12800000.0
2006-04-17 23:47:00,144.327,144.328,144.321,144.321,89100002.0
2006-04-17 23:48:00,144.315,144.32,144.312,144.32,90700000.0
2006-04-17 23:49:00,144.32,144.33,144.315,144.33,52400000.0
2006-04-17 23:50:00,144.34,144.342,144.334,144.334,60000001.0
2006-04-17 23:51:00,144.33,144.352,144.33,144.345,77500000.0
2006-04-17 23:52:00,144.341,144.351,144.338,144.343,126500001.0
2006-04-17 23:53:00,144.347,144.357,144.345,144.35,113500001.0
2006-04-17 23:54:00,144.356,144.356,144.34,144.349,135600002.0
2006-04-17 23:55:00,144.343,144.345,144.34,144.34,80299999.0
2006-04-17 23:56:00,144.348,144.355,144.345,144.355,168700000.0
2006-04-17 23:57:00,144.355,144.355,144.35,144.355,75800000.0
2006-04-17 23:58:00,144.35,144.35,144.35,144.35,39099999.0
2006-04-17 23:59:00,144.349,144.349,144.336,144.339,143800002.0
2006-04-18 00:00:00,144.322,144.336,144.322,144.323,88799999.0
2006-04-18 00:01:00,144.318,144.327,144.318,144.327,13100000.0
2006-04-18 00:02:00,144.328,144.328,144.3,144.304,100200000.0
2006-04-18 00:03:00,144.307,144.307,144.292,144.294,144500001.0
2006-04-18 00:04:00,144.3,144.303,144.295,144.3,71899999.0
2006-04-18 00:05:00,144.303,144.305,144.298,144.305,94100001.0
2006-04-18 00:06:00,144.278,144.278,144.201,144.201,28900000.0
2006-04-18 00:07:00,144.197,144.204,144.187,144.19,76800000.0
2006-04-18 00:08:00,144.19,144.201,144.18,144.181,35300000.0
2006-04-18 00:09:00,144.204,144.22,144.202,144.216,73500000.0
2006-04-18 00:10:00,144.22,144.243,144.219,144.243,115800001.0
2006-04-18 00:11:00,144.229,144.246,144.218,144.236,116200001.0
2006-04-18 00:12:00,144.23,144.252,144.225,144.248,103900000.0
2006-04-18 00:13:00,144.249,144.279,144.249,144.269,115799999.0
2006-04-18 00:14:00,144.272,144.278,144.267,144.272,140999997.0
2006-04-18 00:15:00,144.277,144.282,144.267,144.267,173899998.0
2006-04-18 00:16:00,144.267,144.28,144.263,144.263,85199999.0
2006-04-18 00:17:00,144.271,144.295,144.271,144.295,66200000.0
2006-04-18 00:18:00,144.288,144.293,144.283,144.286,39900000.0
2006-04-18 00:19:00,144.288,144.295,144.285,144.29,78800001.0
2006-04-18 00:20:00,144.29,144.295,144.283,144.29,211999998.0
2006-04-18 00:21:00,144.291,144.305,144.291,144.3,86100001.0
2006-04-18 00:22:00,144.297,144.308,144.293,144.306,84500000.0
2006-04-18 00:23:00,144.313,144.313,144.301,144.307,101299999.0
2006-04-18 00:24:00,144.315,144.315,144.305,144.305,110299998.0
2006-04-18 00:25:00,144.315,144.315,144.308,144.315,76400002.0
2006-04-18 00:26:00,144.31,144.315,144.31,144.313,85299999.0
2006-04-18 00:27:00,144.31,144.31,144.31,144.31,12700000.0
2006-04-18 00:28:00,144.305,144.315,144.295,144.295,174600000.0
2006-04-18 00:29:00,144.308,144.308,144.29,144.298,71899998.0
2006-04-18 00:30:00,144.298,144.298,144.284,144.297,180699999.0
2006-04-18 00:31:00,144.293,144.301,144.284,144.293,90100000.0
2006-04-18 00:32:00,144.294,144.294,144.292,144.292,20000000.0
2006-04-18 00:33:00,144.29,144.29,144.285,144.29,77899998.0
2006-04-18 00:34:00,144.29,144.295,144.285,144.285,79099999.0
2006-04-18 00:35:00,144.285,144.291,144.281,144.288,107699999.0
2006-04-18 00:36:00,144.279,144.283,144.269,144.282,71800000.0
2006-04-18 00:37:00,144.283,144.3,144.273,144.3,132000003.0
2006-04-18 00:38:00,144.302,144.316,144.301,144.302,73700000.0
2006-04-18 00:39:00,144.305,144.315,144.305,144.315,77099998.0
2006-04-18 00:40:00,144.307,144.307,144.291,144.293,19600000.0
2006-04-18 00:41:00,144.29,144.299,144.279,144.282,73600000.0
2006-04-18 00:42:00,144.278,144.289,144.278,144.283,69500000.0
2006-04-18 00:43:00,144.288,144.295,144.282,144.288,78500000.0
2006-04-18 00:44:00,144.292,144.297,144.285,144.29,41399999.0
2006-04-18 00:45:00,144.295,144.305,144.284,144.29,106599999.0
2006-04-18 00:46:00,144.283,144.283,144.264,144.264,60400000.0
2006-04-18 00:47:00,144.258,144.282,144.255,144.275,157000000.0
2006-04-18 00:48:00,144.28,144.305,144.269,144.305,86399999.0
2006-04-18 00:49:00,144.306,144.31,144.303,144.305,125200002.0
2006-04-18 00:50:00,144.305,144.307,144.296,144.305,60400000.0
2006-04-18 00:51:00,144.313,144.317,144.303,144.31,122500000.0
2006-04-18 00:52:00,144.312,144.322,144.309,144.322,100600000.0
2006-04-18 00:53:00,144.321,144.321,144.315,144.315,32700001.0
2006-04-18 00:54:00,144.317,144.333,144.314,144.314,82600002.0
2006-04-18 00:55:00,144.306,144.332,144.306,144.322,90299999.0
2006-04-18 00:56:00,144.327,144.337,144.327,144.337,79199999.0
2006-04-18 00:57:00,144.335,144.338,144.321,144.323,91900001.0
2006-04-18 00:58:00,144.328,144.331,144.304,144.312,84700000.0
2006-04-18 00:59:00,144.313,144.328,144.313,144.315,125500000.0
2006-04-18 01:00:00,144.317,144.335,144.317,144.324,110900003.0
2006-04-18 01:01:00,144.324,144.33,144.321,144.326,124399999.0
2006-04-18 01:02:00,144.333,144.347,144.331,144.347,36300000.0
2006-04-18 01:03:00,144.338,144.343,144.333,144.334,56800002.0
2006-04-18 01:04:00,144.325,144.334,144.319,144.325,149400002.0
2006-04-18 01:05:00,144.326,144.327,144.313,144.313,59500001.0
2006-04-18 01:06:00,144.31,144.31,144.307,144.307,33200000.0
2006-04-18 01:07:00,144.31,144.33,144.306,144.33,106700001.0
2006-04-18 01:08:00,144.338,144.338,144.333,144.333,76299999.0
2006-04-18 01:09:00,144.33,144.339,144.33,144.339,44300000.0
2006-04-18 01:10:00,144.341,144.346,144.332,144.334,160299999.0
2006-04-18 01:11:00,144.335,144.34,144.332,144.335,59499998.0
2006-04-18 01:12:00,144.342,144.342,144.33,144.342,139099999.0
2006-04-18 01:13:00,144.347,144.355,144.344,144.355,75500000.0
2006-04-18 01:14:00,144.359,144.371,144.355,144.362,129200000.0
2006-04-18 01:15:00,144.369,144.377,144.368,144.376,115599997.0
2006-04-18 01:16:00,144.381,144.381,144.361,144.364,110000001.0
2006-04-18 01:17:00,144.352,144.355,144.34,144.341,138800000.0
2006-04-18 01:18:00,144.356,144.359,144.352,144.352,29000000.0
2006-04-18 01:19:00,144.353,144.356,144.34,144.34,88000001.0
2006-04-18 01:20:00,144.34,144.345,144.337,144.345,32300000.0
2006-04-18 01:21:00,144.335,144.357,144.335,144.342,82200001.0
2006-04-18 01:22:00,144.343,144.351,144.337,144.347,90000001.0
2006-04-18 01:23:00,144.347,144.35,144.332,144.34,34600000.0
2006-04-18 01:24:00,144.337,144.351,144.337,144.338,25600000.0
2006-04-18 01:25:00,144.358,144.36,144.358,144.36,4900000.0
2006-04-18 01:26:00,144.374,144.386,144.362,144.386,106799998.0
2006-04-18 01:27:00,144.395,144.395,144.374,144.378,69200002.0
2006-04-18 01:28:00,144.374,144.395,144.373,144.395,64700000.0
2006-04-18 01:29:00,144.4,144.401,144.389,144.4,65900001.0
2006-04-18 01:30:00,144.4,144.409,144.391,144.394,82800000.0
2006-04-18 01:31:00,144.391,144.4,144.389,144.395,138799999.0
2006-04-18 01:32:00,144.386,144.404,144.382,144.404,168499999.0
2006-04-18 01:33:00,144.403,144.403,144.387,144.391,110400000.0
2006-04-18 01:34:00,144.401,144.406,144.385,144.39,117499997.0
2006-04-18 01:35:00,144.392,144.392,144.38,144.392,73700000.0
2006-04-18 01:36:00,144.386,144.386,144.375,144.375,44800000.0
2006-04-18 01:37:00,144.368,144.372,144.361,144.372,99200000.0
2006-04-18 01:38:00,144.385,144.391,144.381,144.39,116600001.0
2006-04-18 01:39:00,144.399,144.405,144.393,144.394,154999997.0
2006-04-18 01:40:00,144.39,144.398,144.384,144.398,62100000.0
2006-04-18 01:41:00,144.4,144.402,144.392,144.392,44800000.0
2006-04-18 01:42:00,144.397,144.401,144.391,144.4,234900002.0
2006-04-18 01:43:00,144.395,144.401,144.382,144.391,128900000.0
2006-04-18 01:44:00,144.395,144.4,144.387,144.387,85800000.0
2006-04-18 01:45:00,144.387,144.403,144.387,144.403,79199999.0
2006-04-18 01:46:00,144.392,144.392,144.383,144.39,90599999.0
2006-04-18 01:47:00,144.392,144.41,144.392,144.397,131800001.0
2006-04-18 01:48:00,144.391,144.404,144.386,144.397,47700000.0
2006-04-18 01:49:00,144.396,144.397,144.38,144.392,122999997.0
2006-04-18 01:50:00,144.377,144.391,144.377,144.383,100400001.0
2006-04-18 01:51:00,144.372,144.383,144.365,144.375,134999997.0
2006-04-18 01:52:00,144.368,144.368,144.356,144.367,82300001.0
2006-04-18 01:53:00,144.369,144.369,144.346,144.348,66200000.0
2006-04-18 01:54:00,144.357,144.376,144.357,144.368,47800000.0
2006-04-18 01:55:00,144.384,144.4,144.371,144.4,107900001.0
2006-04-18 01:56:00,144.392,144.394,144.379,144.381,105699999.0
2006-04-18 01:57:00,144.378,144.378,144.377,144.377,95600003.0
2006-04-18 01:58:00,144.377,144.387,144.37,144.387,114999998.0
2006-04-18 01:59:00,144.396,144.398,144.386,144.393,100200000.0
2006-04-18 02:00:00,144.386,144.399,144.374,144.384,46500000.0
2006-04-18 02:01:00,144.393,144.393,144.377,144.377,206800000.0
2006-04-18 02:02:00,144.376,144.376,144.364,144.364,118199998.0
2006-04-18 02:03:00,144.366,144.367,144.366,144.367,12000000.0
2006-04-18 02:04:00,144.365,144.366,144.353,144.353,60299999.0
2006-04-18 02:05:00,144.348,144.382,144.348,144.379,83400000.0
2006-04-18 02:06:00,144.385,144.396,144.38,144.387,119100000.0
2006-04-18 02:07:00,144.381,144.384,144.365,144.374,105999999.0
2006-04-18 02:08:00,144.379,144.39,144.379,144.388,101000002.0
2006-04-18 02:09:00,144.39,144.427,144.387,144.427,47000000.0
2006-04-18 02:10:00,144.446,144.457,144.435,144.445,72500001.0
2006-04-18 02:11:00,144.44,144.482,144.44,144.48,98400000.0
2006-04-18 02:12:00,144.475,144.478,144.473,144.478,74399999.0
2006-04-18 02:13:00,144.483,144.511,144.482,144.511,64500001.0
2006-04-18 02:14:00,144.513,144.525,144.501,144.52,69200000.0
2006-04-18 02:15:00,144.525,144.54,144.521,144.525,78400001.0
2006-04-18 02:16:00,144.524,144.537,144.508,144.508,69900000.0
2006-04-18 02:17:00,144.51,144.514,144.51,144.511,95400001.0
2006-04-18 02:18:00,144.51,144.517,144.504,144.507,61100000.0
2006-04-18 02:19:00,144.495,144.498,144.49,144.498,83100001.0
2006-04-18 02:20:00,144.512,144.512,144.494,144.494,60800000.0
2006-04-18 02:21:00,144.5,144.514,144.497,144.497,61700001.0
2006-04-18 02:22:00,144.497,144.518,144.492,144.513,85799999.0
2006-04-18 02:23:00,144.507,144.513,144.496,144.506,94000002.0
2006-04-18 02:24:00,144.513,144.533,144.513,144.527,110399998.0
2006-04-18 02:25:00,144.516,144.529,144.51,144.512,95700000.0
2006-04-18 02:26:00,144.506,144.506,144.496,144.498,114800002.0
2006-04-18 02:27:00,144.49,144.499,144.489,144.495,85900001.0
2006-04-18 02:28:00,144.502,144.52,144.502,144.517,31600000.0
2006-04-18 02:29:00,144.512,144.528,144.512,144.512,215400000.0
2006-04-18 02:30:00,144.513,144.53,144.508,144.53,116399999.0
2006-04-18 02:31:00,144.539,144.542,144.532,144.54,133600004.0
2006-04-18 02:32:00,144.54,144.545,144.534,144.535,98299998.0
2006-04-18 02:33:00,144.541,144.56,144.541,144.559,35000000.0
2006-04-18 02:34:00,144.558,144.562,144.538,144.562,155499997.0
2006-04-18 02:35:00,144.566,144.566,144.548,144.555,70999999.0
2006-04-18 02:36:00,144.552,144.559,144.545,144.558,90600000.0
2006-04-18 02:37:00,144.563,144.567,144.548,144.549,102800001.0
2006-04-18 02:38:00,144.551,144.552,144.531,144.547,104700000.0
2006-04-18 02:39:00,144.541,144.541,144.525,144.538,88700002.0
2006-04-18 02:40:00,144.535,144.537,144.532,144.535,202900002.0
2006-04-18 02:41:00,144.538,144.547,144.526,144.546,95699999.0
2006-04-18 02:42:00,144.531,144.549,144.531,144.543,120899998.0
2006-04-18 02:43:00,144.544,144.552,144.537,144.537,20400000.0
2006-04-18 02:44:00,144.532,144.542,144.532,144.541,64499999.0
2006-04-18 02:45:00,144.542,144.551,144.542,144.547,108999998.0
2006-04-18 02:46:00,144.553,144.555,144.541,144.548,125400000.0
2006-04-18 02:47:00,144.555,144.555,144.53,144.541,105600002.0
2006-04-18 02:48:00,144.545,144.555,144.545,144.552,78600000.0
2006-04-18 02:49:00,144.554,144.563,144.554,144.563,62000001.0
2006-04-18 02:50:00,144.556,144.57,144.556,144.57,105200002.0
2006-04-18 02:51:00,144.569,144.588,144.569,144.588,58700000.0
2006-04-18 02:52:00,144.587,144.587,144.572,144.585,102900002.0
2006-04-18 02:53:00,144.571,144.571,144.561,144.563,95100004.0
2006-04-18 02:54:00,144.556,144.563,144.539,144.557,110100001.0
2006-04-18 02:55:00,144.561,144.561,144.513,144.541,171800004.0
2006-04-18 02:56:00,144.537,144.537,144.525,144.533,133400002.0
2006-04-18 02:57:00,144.517,144.517,144.503,144.503,19700001.0
2006-04-18 02:58:00,144.473,144.488,144.447,144.488,74800000.0
2006-04-18 02:59:00,144.483,144.493,144.473,144.478,84499999.0
2006-04-18 03:00:00,144.478,144.478,144.462,144.462,38400000.0
2006-04-18 03:01:00,144.465,144.465,144.459,144.465,84700001.0
2006-04-18 03:02:00,144.459,144.464,144.446,144.45,137300001.0
2006-04-18 03:03:00,144.443,144.443,144.423,144.43,50599999.0
2006-04-18 03:04:00,144.415,144.432,144.415,144.432,98100002.0
2006-04-18 03:05:00,144.428,144.435,144.407,144.435,180399995.0
2006-04-18 03:06:00,144.44,144.448,144.424,144.439,96599999.0
2006-04-18 03:07:00,144.44,144.445,144.431,144.442,62700001.0
2006-04-18 03:08:00,144.442,144.45,144.439,144.447,127199998.0
2006-04-18 03:09:00,144.454,144.49,144.454,144.49,54399999.0
2006-04-18 03:10:00,144.488,144.492,144.474,144.475,85900000.0
2006-04-18 03:11:00,144.468,144.496,144.466,144.491,131400002.0
2006-04-18 03:12:00,144.49,144.498,144.477,144.477,44000000.0
2006-04-18 03:13:00,144.481,144.484,144.477,144.478,132399997.0
2006-04-18 03:14:00,144.493,144.497,144.48,144.495,53600000.0
2006-04-18 03:15:00,144.493,144.5,144.485,144.491,196700001.0
2006-04-18 03:16:00,144.49,144.497,144.483,144.497,97699998.0
2006-04-18 03:17:00,144.496,144.496,144.474,144.487,80199999.0
2006-04-18 03:18:00,144.488,144.488,144.464,144.482,47700000.0
2006-04-18 03:19:00,144.475,144.478,144.473,144.474,133799998.0
2006-04-18 03:20:00,144.475,144.483,144.474,144.475,101000000.0
2006-04-18 03:21:00,144.489,144.495,144.475,144.477,137400000.0
2006-04-18 03:22:00,144.475,144.475,144.464,144.47,177900000.0
2006-04-18 03:23:00,144.467,144.47,144.465,144.465,85899999.0
2006-04-18 03:24:00,144.477,144.499,144.477,144.495,83500000.0
2006-04-18 03:25:00,144.494,144.513,144.491,144.505,142699999.0
2006-04-18 03:26:00,144.508,144.511,144.494,144.494,34600000.0
2006-04-18 03:27:00,144.502,144.52,144.502,144.52,58000001.0
2006-04-18 03:28:00,144.51,144.523,144.506,144.523,87899999.0
2006-04-18 03:29:00,144.526,144.533,144.523,144.524,134299999.0
2006-04-18 03:30:00,144.516,144.545,144.516,144.545,53600000.0
2006-04-18 03:31:00,144.541,144.545,144.537,144.538,100299999.0
2006-04-18 03:32:00,144.538,144.56,144.53,144.558,44800000.0
2006-04-18 03:33:00,144.56,144.563,144.547,144.547,44100000.0
2006-04-18 03:34:00,144.555,144.563,144.554,144.554,61799999.0
2006-04-18 03:35:00,144.549,144.549,144.53,144.53,93800000.0
2006-04-18 03:36:00,144.536,144.542,144.526,144.542,95400001.0
2006-04-18 03:37:00,144.536,144.539,144.536,144.539,17300000.0
2006-04-18 03:38:00,144.533,144.541,144.533,144.54,45600000.0
2006-04-18 03:39:00,144.552,144.562,144.552,144.558,139100002.0
2006-04-18 03:40:00,144.552,144.552,144.541,144.552,127799998.0
2006-04-18 03:41:00,144.55,144.55,144.548,144.55,94099999.0
2006-04-18 03:42:00,144.546,144.546,144.544,144.544,25100000.0
2006-04-18 03:43:00,144.546,144.546,144.536,144.537,53700000.0
2006-04-18 03:44:00,144.545,144.545,144.538,144.543,40800000.0
2006-04-18 03:45:00,144.545,144.545,144.518,144.533,110899999.0
2006-04-18 03:46:00,144.542,144.542,144.526,144.535,123300000.0
2006-04-18 03:47:00,144.53,144.535,144.522,144.527,47399999.0
2006-04-18 03:48:00,144.533,144.542,144.532,144.542,72499999.0
2006-04-18 03:49:00,144.529,144.529,144.526,144.526,42699999.0
2006-04-18 03:50:00,144.524,144.528,144.524,144.527,27000001.0
2006-04-18 03:51:00,144.538,144.538,144.525,144.526,50100000.0
2006-04-18 03:52:00,144.526,144.526,144.524,144.524,17600000.0
2006-04-18 03:53:00,144.522,144.53,144.522,144.523,95899998.0
2006-04-18 03:54:00,144.517,144.522,144.512,144.519,102299999.0
2006-04-18 03:55:00,144.525,144.526,144.52,144.52,53600002.0
2006-04-18 03:56:00,144.515,144.522,144.515,144.52,62300001.0
2006-04-18 03:57:00,144.529,144.533,144.527,144.528,115800001.0
2006-04-18 03:58:00,144.525,144.525,144.518,144.518,91700000.0
2006-04-18 03:59:00,144.514,144.518,144.514,144.518,76300002.0
2006-04-18 04:00:00,144.514,144.514,144.501,144.512,73499998.0
2006-04-18 04:01:00,144.514,144.528,144.514,144.52,115299999.0
2006-04-18 04:02:00,144.518,144.518,144.512,144.512,31200000.0
2006-04-18 04:03:00,144.522,144.533,144.519,144.522,145400001.0
2006-04-18 04:04:00,144.522,144.539,144.522,144.539,44699999.0
2006-04-18 04:05:00,144.552,144.552,144.536,144.536,73999999.0
2006-04-18 04:06:00,144.543,144.543,144.532,144.532,53200001.0
2006-04-18 04:07:00,144.538,144.538,144.531,144.533,57499998.0
2006-04-18 04:08:00,144.536,144.536,144.521,144.528,97399999.0
2006-04-18 04:09:00,144.525,144.537,144.525,144.53,125299998.0
2006-04-18 04:10:00,144.528,144.528,144.521,144.522,49499999.0
2006-04-18 04:11:00,144.518,144.526,144.512,144.519,58400000.0
2006-04-18 04:12:00,144.511,144.513,144.505,144.505,85400001.0
2006-04-18 04:13:00,144.512,144.517,144.505,144.505,125300000.0
2006-04-18 04:14:00,144.491,144.491,144.478,144.485,66400000.0
2006-04-18 04:15:00,144.478,144.488,144.475,144.488,53200000.0
2006-04-18 04:16:00,144.499,144.51,144.499,144.499,63499999.0
2006-04-18 04:17:00,144.512,144.519,144.507,144.517,87299997.0
2006-04-18 04:18:00,144.507,144.521,144.503,144.513,100099999.0
2006-04-18 04:19:00,144.514,144.521,144.511,144.511,34000000.0
2006-04-18 04:20:00,144.511,144.521,144.511,144.519,102400000.0
2006-04-18 04:21:00,144.526,144.526,144.511,144.511,136500001.0
2006-04-18 04:22:00,144.505,144.512,144.496,144.509,96700000.0
2006-04-18 04:23:00,144.501,144.509,144.501,144.509,13600000.0
2006-04-18 04:24:00,144.5,144.5,144.5,144.5,36800000.0
2006-04-18 04:25:00,144.489,144.504,144.485,144.504,82000000.0
2006-04-18 04:26:00,144.504,144.504,144.491,144.494,134300002.0
2006-04-18 04:27:00,144.492,144.502,144.48,144.502,75099997.0
2006-04-18 04:28:00,144.505,144.52,144.505,144.51,120400000.0
2006-04-18 04:29:00,144.504,144.507,144.5,144.5,126800000.0
2006-04-18 04:30:00,144.511,144.516,144.509,144.514,94600001.0
2006-04-18 04:31:00,144.509,144.53,144.509,144.527,39200000.0
2006-04-18 04:32:00,144.524,144.524,144.51,144.51,36600000.0
2006-04-18 04:33:00,144.509,144.51,144.5,144.5,73700000.0
2006-04-18 04:34:00,144.512,144.523,144.512,144.512,65400001.0
2006-04-18 04:35:00,144.507,144.522,144.507,144.522,19600000.0
2006-04-18 04:36:00,144.516,144.522,144.507,144.507,135299998.0
2006-04-18 04:37:00,144.508,144.519,144.5,144.51,142100002.0
2006-04-18 04:38:00,144.513,144.513,144.501,144.501,40300002.0
2006-04-18 04:39:00,144.499,144.517,144.499,144.505,132700000.0
2006-04-18 04:40:00,144.516,144.516,144.498,144.51,59900000.0
2006-04-18 04:41:00,144.516,144.523,144.51,144.523,66299999.0
2006-04-18 04:42:00,144.522,144.522,144.511,144.517,57599999.0
2006-04-18 04:43:00,144.522,144.529,144.512,144.521,162300002.0
2006-04-18 04:44:00,144.523,144.54,144.511,144.54,27200000.0
2006-04-18 04:45:00,144.548,144.548,144.52,144.52,70400001.0
2006-04-18 04:46:00,144.518,144.542,144.513,144.542,162200006.0
2006-04-18 04:47:00,144.552,144.552,144.524,144.53,55600001.0
2006-04-18 04:48:00,144.526,144.529,144.518,144.523,56000000.0
2006-04-18 04:49:00,144.528,144.531,144.516,144.516,58700000.0
2006-04-18 04:50:00,144.52,144.526,144.509,144.515,98300000.0
2006-04-18 04:51:00,144.511,144.515,144.507,144.515,56500000.0
2006-04-18 04:52:00,144.511,144.512,144.501,144.508,90499998.0
2006-04-18 04:53:00,144.503,144.51,144.503,144.51,61599999.0
2006-04-18 04:54:00,144.512,144.518,144.512,144.512,38400000.0
2006-04-18 04:55:00,144.508,144.522,144.508,144.522,132099997.0
2006-04-18 04:56:00,144.525,144.548,144.525,144.545,71200000.0
2006-04-18 04:57:00,144.54,144.547,144.54,144.541,81099998.0
2006-04-18 04:58:00,144.536,144.546,144.524,144.53,208600000.0
2006-04-18 04:59:00,144.531,144.537,144.531,144.531,46500000.0
2006-04-18 05:00:00,144.53,144.538,144.529,144.529,107099996.0
2006-04-18 05:01:00,144.527,144.54,144.516,144.521,106300003.0
2006-04-18 05:02:00,144.519,144.526,144.519,144.526,9600000.0
2006-04-18 05:03:00,144.53,144.53,144.512,144.512,86100001.0
2006-04-18 05:04:00,144.511,144.512,144.5,144.508,238499996.0
2006-04-18 05:05:00,144.501,144.501,144.481,144.486,79800000.0
2006-04-18 05:06:00,144.483,144.49,144.476,144.483,53600000.0
2006-04-18 05:07:00,144.479,144.494,144.479,144.483,40500000.0
2006-04-18 05:08:00,144.48,144.49,144.48,144.489,50400001.0
2006-04-18 05:09:00,144.49,144.49,144.47,144.49,81400000.0
2006-04-18 05:10:00,144.485,144.485,144.471,144.476,71499999.0
2006-04-18 05:11:00,144.483,144.483,144.464,144.477,34000000.0
2006-04-18 05:12:00,144.473,144.473,144.462,144.465,66800000.0
2006-04-18 05:13:00,144.465,144.47,144.458,144.468,116700000.0
2006-04-18 05:14:00,144.477,144.482,144.468,144.475,78499999.0
2006-04-18 05:15:00,144.484,144.484,144.465,144.465,119099999.0
2006-04-18 05:16:00,144.47,144.475,144.465,144.475,80600000.0
2006-04-18 05:17:00,144.465,144.475,144.465,144.465,81600000.0
2006-04-18 05:18:00,144.478,144.485,144.471,144.471,82900000.0
2006-04-18 05:19:00,144.469,144.485,144.467,144.485,70399999.0
2006-04-18 05:20:00,144.477,144.477,144.453,144.467,138799999.0
2006-04-18 05:21:00,144.464,144.464,144.448,144.448,80000000.0
2006-04-18 05:22:00,144.458,144.465,144.456,144.462,106000000.0
2006-04-18 05:23:00,144.454,144.464,144.454,144.459,86799999.0
2006-04-18 05:24:00,144.461,144.474,144.461,144.474,49200000.0
2006-04-18 05:25:00,144.475,144.485,144.466,144.485,53200000.0
2006-04-18 05:26:00,144.484,144.495,144.483,144.486,80400000.0
2006-04-18 05:27:00,144.485,144.494,144.479,144.49,97700001.0
2006-04-18 05:28:00,144.486,144.521,144.486,144.521,52600000.0
2006-04-18 05:29:00,144.513,144.513,144.495,144.512,128599999.0
2006-04-18 05:30:00,144.498,144.505,144.498,144.505,57299999.0
2006-04-18 05:31:00,144.512,144.512,144.504,144.51,37599999.0
2006-04-18 05:32:00,144.514,144.514,144.502,144.507,144600001.0
2006-04-18 05:33:00,144.505,144.516,144.504,144.515,118499999.0
2006-04-18 05:34:00,144.507,144.518,144.507,144.507,153100003.0
2006-04-18 05:35:00,144.507,144.508,144.496,144.502,121800002.0
2006-04-18 05:36:00,144.509,144.521,144.509,144.521,13600000.0
2006-04-18 05:37:00,144.513,144.542,144.513,144.542,53600000.0
2006-04-18 05:38:00,144.546,144.546,144.544,144.544,13600000.0
2006-04-18 05:39:00,144.542,144.549,144.538,144.541,103900002.0
2006-04-18 05:40:00,144.539,144.542,144.53,144.537,94700000.0
2006-04-18 05:41:00,144.525,144.525,144.5,144.5,91900002.0
2006-04-18 05:42:00,144.501,144.501,144.489,144.489,82500000.0
2006-04-18 05:43:00,144.481,144.498,144.481,144.482,80500000.0
2006-04-18 05:44:00,144.487,144.495,144.485,144.49,59000000.0
2006-04-18 05:45:00,144.491,144.499,144.487,144.498,80799999.0
2006-04-18 05:46:00,144.488,144.488,144.482,144.482,92699998.0
2006-04-18 05:47:00,144.483,144.494,144.483,144.489,45600000.0
2006-04-18 05:48:00,144.487,144.494,144.487,144.493,71000000.0
2006-04-18 05:49:00,144.505,144.511,144.487,144.496,52700000.0
2006-04-18 05:50:00,144.498,144.499,144.494,144.499,123899999.0
2006-04-18 05:51:00,144.5,144.507,144.5,144.507,19900000.0
2006-04-18 05:52:00,144.505,144.525,144.505,144.518,71000001.0
2006-04-18 05:53:00,144.519,144.519,144.505,144.507,63500000.0
2006-04-18 05:54:00,144.51,144.51,144.51,144.51,44500001.0
2006-04-18 05:55:00,144.51,144.515,144.492,144.507,160499996.0
2006-04-18 05:56:00,144.51,144.51,144.51,144.51,16000000.0
2006-04-18 05:57:00,144.51,144.51,144.51,144.51,4800000.0
2006-04-18 05:58:00,144.51,144.515,144.5,144.51,164700000.0
2006-04-18 05:59:00,144.507,144.513,144.5,144.51,153199999.0
2006-04-18 06:00:00,144.502,144.513,144.5,144.51,131500001.0
2006-04-18 06:01:00,144.512,144.523,144.512,144.516,54399999.0
2006-04-18 06:02:00,144.513,144.513,144.511,144.511,35899999.0
2006-04-18 06:03:00,144.508,144.508,144.5,144.5,101600000.0
2006-04-18 06:04:00,144.507,144.507,144.488,144.502,106600002.0
2006-04-18 06:05:00,144.504,144.504,144.486,144.497,36200000.0
2006-04-18 06:06:00,144.49,144.495,144.485,144.49,76299999.0
2006-04-18 06:07:00,144.48,144.496,144.467,144.481,170600001.0
2006-04-18 06:08:00,144.491,144.491,144.478,144.49,45500000.0
2006-04-18 06:09:00,144.49,144.502,144.488,144.502,48800000.0
2006-04-18 06:10:00,144.502,144.502,144.49,144.497,89900001.0
2006-04-18 06:11:00,144.508,144.523,144.508,144.513,58499999.0
2006-04-18 06:12:00,144.507,144.508,144.503,144.503,28000000.0
2006-04-18 06:13:00,144.491,144.494,144.482,144.485,119699999.0
2006-04-18 06:14:00,144.493,144.493,144.47,144.48,43600000.0
2006-04-18 06:15:00,144.502,144.508,144.501,144.502,49800000.0
2006-04-18 06:16:00,144.505,144.507,144.495,144.502,40600000.0
2006-04-18 06:17:00,144.502,144.507,144.496,144.507,99200001.0
2006-04-18 06:18:00,144.502,144.509,144.497,144.501,30900000.0
2006-04-18 06:19:00,144.505,144.505,144.492,144.497,141000001.0
2006-04-18 06:20:00,144.51,144.538,144.51,144.515,35700000.0
2006-04-18 06:21:00,144.509,144.509,144.506,144.506,9600000.0
2006-04-18 06:22:00,144.503,144.512,144.493,144.498,74100000.0
2006-04-18 06:23:00,144.517,144.521,144.503,144.515,130899999.0
2006-04-18 06:24:00,144.515,144.515,144.515,144.515,13600000.0
2006-04-18 06:25:00,144.527,144.539,144.524,144.527,101499999.0
2006-04-18 06:26:00,144.53,144.541,144.53,144.536,102300002.0
2006-04-18 06:27:00,144.544,144.549,144.538,144.538,82399999.0
2006-04-18 06:28:00,144.534,144.536,144.519,144.519,170399999.0
2006-04-18 06:29:00,144.524,144.524,144.521,144.521,47100002.0
2006-04-18 06:30:00,144.518,144.526,144.518,144.52,48800001.0
2006-04-18 06:31:00,144.522,144.522,144.504,144.507,37600000.0
2006-04-18 06:32:00,144.514,144.523,144.493,144.498,66300000.0
2006-04-18 06:33:00,144.496,144.496,144.487,144.49,54000000.0
2006-04-18 06:34:00,144.483,144.494,144.481,144.494,86200000.0
2006-04-18 06:35:00,144.489,144.492,144.483,144.483,36599999.0
2006-04-18 06:36:00,144.488,144.488,144.481,144.488,13600000.0
2006-04-18 06:37:00,144.5,144.5,144.482,144.482,79099999.0
2006-04-18 06:38:00,144.476,144.478,144.465,144.472,179099999.0
2006-04-18 06:39:00,144.481,144.487,144.471,144.474,47100000.0
2006-04-18 06:40:00,144.468,144.487,144.468,144.474,72800000.0
2006-04-18 06:41:00,144.471,144.471,144.44,144.443,92700000.0
2006-04-18 06:42:00,144.447,144.45,144.434,144.434,134400000.0
2006-04-18 06:43:00,144.432,144.441,144.424,144.428,66300001.0
2006-04-18 06:44:00,144.428,144.428,144.404,144.405,77999999.0
2006-04-18 06:45:00,144.414,144.414,144.411,144.411,20900000.0
2006-04-18 06:46:00,144.421,144.439,144.418,144.429,94000001.0
2006-04-18 06:47:00,144.437,144.449,144.435,144.442,53200000.0
2006-04-18 06:48:00,144.445,144.448,144.445,144.445,128700001.0
2006-04-18 06:49:00,144.446,144.454,144.444,144.446,121399997.0
2006-04-18 06:50:00,144.445,144.465,144.444,144.463,54299999.0
2006-04-18 06:51:00,144.458,144.458,144.444,144.447,86000001.0
2006-04-18 06:52:00,144.44,144.446,144.43,144.43,104800000.0
2006-04-18 06:53:00,144.431,144.431,144.429,144.429,34400000.0
2006-04-18 06:54:00,144.43,144.447,144.43,144.438,67100001.0
2006-04-18 06:55:00,144.44,144.446,144.436,144.436,90300001.0
2006-04-18 06:56:00,144.442,144.442,144.426,144.437,98800002.0
2006-04-18 06:57:00,144.44,144.44,144.432,144.44,148600003.0
2006-04-18 06:58:00,144.44,144.445,144.433,144.437,104500000.0
2006-04-18 06:59:00,144.439,144.45,144.439,144.445,71000000.0
2006-04-18 07:00:00,144.454,144.461,144.449,144.452,117399998.0
2006-04-18 07:01:00,144.458,144.469,144.446,144.446,60800000.0
2006-04-18 07:02:00,144.437,144.445,144.437,144.439,101200001.0
2006-04-18 07:03:00,144.444,144.457,144.442,144.442,101999999.0
2006-04-18 07:04:00,144.441,144.443,144.428,144.435,155699997.0
2006-04-18 07:05:00,144.422,144.433,144.414,144.414,129700000.0
2006-04-18 07:06:00,144.414,144.427,144.412,144.425,187999997.0
2006-04-18 07:07:00,144.435,144.435,144.43,144.43,46400001.0
2006-04-18 07:08:00,144.427,144.43,144.412,144.419,70800000.0
2006-04-18 07:09:00,144.421,144.43,144.416,144.416,54500000.0
2006-04-18 07:10:00,144.425,144.425,144.42,144.425,39200001.0
2006-04-18 07:11:00,144.42,144.425,144.415,144.42,136700000.0
2006-04-18 07:12:00,144.42,144.42,144.418,144.42,60000000.0
2006-04-18 07:13:00,144.427,144.44,144.425,144.425,51200000.0
2006-04-18 07:14:00,144.416,144.423,144.414,144.423,131600001.0
2006-04-18 07:15:00,144.413,144.424,144.413,144.415,130899999.0
2006-04-18 07:16:00,144.415,144.425,144.415,144.42,57300001.0
2006-04-18 07:17:00,144.425,144.438,144.425,144.438,50400001.0
2006-04-18 07:18:00,144.435,144.446,144.423,144.427,81800001.0
2006-04-18 07:19:00,144.42,144.423,144.41,144.423,62900000.0
2006-04-18 07:20:00,144.414,144.43,144.402,144.426,149200003.0
2006-04-18 07:21:00,144.43,144.452,144.428,144.428,14500000.0
2006-04-18 07:22:00,144.429,144.446,144.429,144.443,47300001.0
2006-04-18 07:23:00,144.457,144.457,144.437,144.44,141100000.0
2006-04-18 07:24:00,144.438,144.452,144.437,144.45,138400004.0
2006-04-18 07:25:00,144.445,144.459,144.439,144.439,89499998.0
2006-04-18 07:26:00,144.445,144.459,144.445,144.45,35000000.0
2006-04-18 07:27:00,144.453,144.457,144.449,144.449,57499999.0
2006-04-18 07:28:00,144.46,144.46,144.457,144.46,62100000.0
2006-04-18 07:29:00,144.455,144.462,144.443,144.444,52900000.0
2006-04-18 07:30:00,144.44,144.447,144.44,144.447,47100000.0
2006-04-18 07:31:00,144.445,144.456,144.435,144.444,89199998.0
2006-04-18 07:32:00,144.435,144.445,144.424,144.445,123800002.0
2006-04-18 07:33:00,144.448,144.453,144.434,144.434,60099999.0
2006-04-18 07:34:00,144.435,144.435,144.425,144.435,130799998.0
2006-04-18 07:35:00,144.428,144.428,144.406,144.415,54400000.0
2006-04-18 07:36:00,144.416,144.416,144.402,144.404,96000001.0
2006-04-18 07:37:00,144.405,144.41,144.388,144.388,64099999.0
2006-04-18 07:38:00,144.392,144.401,144.386,144.39,66900002.0
2006-04-18 07:39:00,144.385,144.398,144.385,144.398,140300001.0
2006-04-18 07:40:00,144.397,144.415,144.397,144.405,74100000.0
2006-04-18 07:41:00,144.395,144.403,144.394,144.4,134100000.0
2006-04-18 07:42:00,144.402,144.404,144.394,144.401,78300000.0
2006-04-18 07:43:00,144.398,144.405,144.395,144.405,81500001.0
2006-04-18 07:44:00,144.405,144.405,144.396,144.4,71900000.0
2006-04-18 07:45:00,144.396,144.406,144.396,144.4,157800001.0
2006-04-18 07:46:00,144.402,144.402,144.392,144.397,41000000.0
2006-04-18 07:47:00,144.402,144.407,144.398,144.402,30600000.0
2006-04-18 07:48:00,144.402,144.413,144.399,144.399,85000000.0
2006-04-18 07:49:00,144.4,144.4,144.4,144.4,27200000.0
2006-04-18 07:50:00,144.404,144.404,144.391,144.403,65600000.0
2006-04-18 07:51:00,144.4,144.4,144.397,144.4,63800000.0
2006-04-18 07:52:00,144.404,144.408,144.394,144.397,50500000.0
2006-04-18 07:53:00,144.4,144.415,144.4,144.415,118700001.0
2006-04-18 07:54:00,144.418,144.421,144.402,144.402,34000000.0
2006-04-18 07:55:00,144.401,144.414,144.401,144.414,40000001.0
2006-04-18 07:56:00,144.408,144.43,144.402,144.428,151600000.0
2006-04-18 07:57:00,144.423,144.425,144.41,144.41,145599998.0
2006-04-18 07:58:00,144.417,144.427,144.414,144.423,87599999.0
2006-04-18 07:59:00,144.419,144.433,144.419,144.433,79299999.0
2006-04-18 08:00:00,144.429,144.473,144.427,144.473,101299999.0
2006-04-18 08:01:00,144.471,144.471,144.445,144.445,108399997.0
2006-04-18 08:02:00,144.437,144.442,144.434,144.438,123200001.0
2006-04-18 08:03:00,144.423,144.441,144.423,144.438,135900004.0
2006-04-18 08:04:00,144.44,144.44,144.418,144.42,123100001.0
2006-04-18 08:05:00,144.415,144.436,144.414,144.436,163800000.0
2006-04-18 08:06:00,144.438,144.439,144.424,144.439,89300001.0
2006-04-18 08:07:00,144.434,144.439,144.434,144.438,61500000.0
2006-04-18 08:08:00,144.445,144.445,144.433,144.433,66500001.0
2006-04-18 08:09:00,144.426,144.446,144.423,144.438,136300002.0
2006-04-18 08:10:00,144.438,144.438,144.415,144.415,46600000.0
2006-04-18 08:11:00,144.416,144.416,144.402,144.402,142499997.0
2006-04-18 08:12:00,144.405,144.407,144.389,144.393,84499999.0
2006-04-18 08:13:00,144.392,144.405,144.376,144.376,102300000.0
2006-04-18 08:14:00,144.385,144.393,144.378,144.385,68699999.0
2006-04-18 08:15:00,144.391,144.395,144.385,144.385,192899994.0
2006-04-18 08:16:00,144.392,144.398,144.383,144.398,112700001.0
2006-04-18 08:17:00,144.4,144.401,144.393,144.393,104400001.0
2006-04-18 08:18:00,144.388,144.396,144.38,144.391,167300002.0
2006-04-18 08:19:00,144.384,144.405,144.383,144.398,126300000.0
2006-04-18 08:20:00,144.395,144.396,144.377,144.377,29400000.0
2006-04-18 08:21:00,144.375,144.386,144.373,144.378,109800001.0
2006-04-18 08:22:00,144.38,144.382,144.379,144.379,72799999.0
2006-04-18 08:23:00,144.369,144.382,144.365,144.382,96900001.0
2006-04-18 08:24:00,144.382,144.384,144.372,144.384,126500001.0
2006-04-18 08:25:00,144.375,144.375,144.363,144.363,125799997.0
2006-04-18 08:26:00,144.373,144.373,144.364,144.364,36800000.0
2006-04-18 08:27:00,144.364,144.374,144.355,144.355,40000000.0
2006-04-18 08:28:00,144.365,144.38,144.355,144.355,54000000.0
2006-04-18 08:29:00,144.354,144.354,144.338,144.338,134199999.0
2006-04-18 08:30:00,144.324,144.331,144.315,144.315,125400004.0
2006-04-18 08:31:00,144.315,144.32,144.312,144.312,49900000.0
2006-04-18 08:32:00,144.314,144.323,144.313,144.313,72899999.0
2006-04-18 08:33:00,144.313,144.334,144.313,144.33,48000000.0
2006-04-18 08:34:00,144.324,144.342,144.324,144.339,113000002.0
2006-04-18 08:35:00,144.327,144.327,144.315,144.315,94400001.0
2006-04-18 08:36:00,144.316,144.322,144.311,144.32,117500001.0
2006-04-18 08:37:00,144.325,144.33,144.302,144.302,216499998.0
2006-04-18 08:38:00,144.294,144.306,144.288,144.297,34700000.0
2006-04-18 08:39:00,144.288,144.297,144.28,144.297,52299999.0
2006-04-18 08:40:00,144.295,144.316,144.294,144.308,81999998.0
2006-04-18 08:41:00,144.286,144.303,144.281,144.303,102799999.0
2006-04-18 08:42:00,144.305,144.334,144.305,144.326,108899999.0
2006-04-18 08:43:00,144.318,144.335,144.318,144.332,127999998.0
2006-04-18 08:44:00,144.324,144.324,144.299,144.303,87000001.0
2006-04-18 08:45:00,144.301,144.301,144.283,144.291,147300002.0
2006-04-18 08:46:00,144.285,144.287,144.279,144.279,53000001.0
2006-04-18 08:47:00,144.27,144.283,144.27,144.27,103500002.0
2006-04-18 08:48:00,144.265,144.265,144.238,144.243,153999998.0
2006-04-18 08:49:00,144.234,144.256,144.234,144.248,173500002.0
2006-04-18 08:50:00,144.251,144.262,144.247,144.257,90400000.0
2006-04-18 08:51:00,144.253,144.253,144.236,144.238,117500003.0
2006-04-18 08:52:00,144.23,144.23,144.19,144.19,88200001.0
2006-04-18 08:53:00,144.183,144.183,144.168,144.175,30800000.0
2006-04-18 08:54:00,144.183,144.186,144.169,144.176,95400001.0
2006-04-18 08:55:00,144.187,144.193,144.183,144.193,111300003.0
2006-04-18 08:56:00,144.198,144.198,144.186,144.188,117000001.0
2006-04-18 08:57:00,144.189,144.208,144.184,144.193,157099998.0
2006-04-18 08:58:00,144.193,144.232,144.188,144.23,72599999.0
2006-04-18 08:59:00,144.249,144.254,144.215,144.215,104100000.0
2006-04-18 09:00:00,144.208,144.213,144.185,144.185,44300000.0
2006-04-18 09:01:00,144.189,144.216,144.189,144.203,48800000.0
2006-04-18 09:02:00,144.202,144.211,144.2,144.211,66300000.0
2006-04-18 09:03:00,144.225,144.234,144.225,144.228,84200000.0
2006-04-18 09:04:00,144.225,144.238,144.218,144.238,148200000.0
2006-04-18 09:05:00,144.237,144.252,144.235,144.248,79700000.0
2006-04-18 09:06:00,144.243,144.261,144.242,144.261,51200000.0
2006-04-18 09:07:00,144.272,144.274,144.262,144.274,84500000.0
2006-04-18 09:08:00,144.273,144.275,144.263,144.27,142999999.0
2006-04-18 09:09:00,144.272,144.282,144.268,144.277,49500000.0
2006-04-18 09:10:00,144.277,144.304,144.277,144.304,43500000.0
2006-04-18 09:11:00,144.32,144.323,144.295,144.32,172000002.0
2006-04-18 09:12:00,144.319,144.35,144.318,144.333,124199999.0
2006-04-18 09:13:00,144.33,144.33,144.312,144.312,31900000.0
2006-04-18 09:14:00,144.3,144.304,144.272,144.304,208800000.0
2006-04-18 09:15:00,144.305,144.305,144.267,144.267,138199999.0
2006-04-18 09:16:00,144.261,144.262,144.256,144.257,28500000.0
2006-04-18 09:17:00,144.244,144.247,144.24,144.24,78699999.0
2006-04-18 09:18:00,144.245,144.26,144.243,144.26,98200001.0
2006-04-18 09:19:00,144.257,144.27,144.257,144.27,50000001.0
2006-04-18 09:20:00,144.262,144.272,144.258,144.266,78399998.0
2006-04-18 09:21:00,144.275,144.292,144.275,144.292,29600000.0
2006-04-18 09:22:00,144.296,144.296,144.281,144.29,50700000.0
2006-04-18 09:23:00,144.299,144.324,144.299,144.317,94599999.0
2006-04-18 09:24:00,144.321,144.341,144.321,144.335,139400001.0
2006-04-18 09:25:00,144.337,144.343,144.333,144.335,117300001.0
2006-04-18 09:26:00,144.333,144.334,144.324,144.33,49200000.0
2006-04-18 09:27:00,144.335,144.335,144.319,144.332,60000000.0
2006-04-18 09:28:00,144.325,144.325,144.312,144.32,52499999.0
2006-04-18 09:29:00,144.321,144.321,144.31,144.313,93300000.0
2006-04-18 09:30:00,144.311,144.311,144.302,144.309,19900000.0
2006-04-18 09:31:00,144.307,144.313,144.303,144.303,63099999.0
2006-04-18 09:32:00,144.297,144.307,144.296,144.303,139200001.0
2006-04-18 09:33:00,144.303,144.303,144.293,144.293,112399998.0
2006-04-18 09:34:00,144.286,144.286,144.269,144.271,70400000.0
2006-04-18 09:35:00,144.268,144.271,144.264,144.268,88300001.0
2006-04-18 09:36:00,144.277,144.288,144.27,144.288,101000000.0
2006-04-18 09:37:00,144.288,144.295,144.279,144.292,126299998.0
2006-04-18 09:38:00,144.289,144.322,144.289,144.322,52200000.0
2006-04-18 09:39:00,144.332,144.337,144.314,144.314,70800001.0
2006-04-18 09:40:00,144.311,144.319,144.305,144.313,143899999.0
2006-04-18 09:41:00,144.344,144.389,144.344,144.389,100400002.0
2006-04-18 09:42:00,144.4,144.405,144.383,144.405,56500000.0
2006-04-18 09:43:00,144.391,144.487,144.391,144.487,70600000.0
2006-04-18 09:44:00,144.469,144.469,144.41,144.41,90000002.0
2006-04-18 09:45:00,144.408,144.434,144.4,144.433,103100002.0
2006-04-18 09:46:00,144.44,144.455,144.44,144.446,67600000.0
2006-04-18 09:47:00,144.448,144.449,144.417,144.418,140099999.0
2006-04-18 09:48:00,144.416,144.426,144.411,144.425,71199999.0
2006-04-18 09:49:00,144.419,144.425,144.415,144.415,55100000.0
2006-04-18 09:50:00,144.417,144.422,144.412,144.415,135999998.0
2006-04-18 09:51:00,144.422,144.422,144.41,144.419,64900000.0
2006-04-18 09:52:00,144.418,144.424,144.403,144.403,134900000.0
2006-04-18 09:53:00,144.407,144.408,144.398,144.403,42600000.0
2006-04-18 09:54:00,144.395,144.404,144.387,144.391,194700001.0
2006-04-18 09:55:00,144.385,144.401,144.378,144.401,87100002.0
2006-04-18 09:56:00,144.399,144.418,144.399,144.409,89099999.0
2006-04-18 09:57:00,144.4,144.41,144.398,144.409,65299999.0
2006-04-18 09:58:00,144.404,144.418,144.404,144.411,119600000.0
2006-04-18 09:59:00,144.403,144.412,144.393,144.41,135800000.0
2006-04-18 10:00:00,144.404,144.411,144.404,144.411,8800000.0
2006-04-18 10:01:00,144.406,144.42,144.406,144.419,97200000.0
2006-04-18 10:02:00,144.415,144.419,144.408,144.413,59800000.0
2006-04-18 10:03:00,144.423,144.432,144.421,144.421,204000002.0
2006-04-18 10:04:00,144.434,144.453,144.434,144.436,33200000.0
2006-04-18 10:05:00,144.442,144.442,144.431,144.439,135100002.0
2006-04-18 10:06:00,144.438,144.439,144.426,144.426,113200000.0
2006-04-18 10:07:00,144.435,144.471,144.435,144.457,65600000.0
2006-04-18 10:08:00,144.471,144.482,144.458,144.46,58900000.0
2006-04-18 10:09:00,144.467,144.469,144.429,144.443,102899999.0
2006-04-18 10:10:00,144.444,144.445,144.43,144.434,79100001.0
2006-04-18 10:11:00,144.437,144.448,144.417,144.417,109800001.0
2006-04-18 10:12:00,144.425,144.436,144.417,144.422,125899998.0
2006-04-18 10:13:00,144.423,144.435,144.421,144.435,130899998.0
2006-04-18 10:14:00,144.435,144.454,144.435,144.454,62800001.0
2006-04-18 10:15:00,144.456,144.459,144.443,144.452,135899999.0
2006-04-18 10:16:00,144.454,144.465,144.454,144.46,56799999.0
2006-04-18 10:17:00,144.463,144.467,144.459,144.46,137200001.0
2006-04-18 10:18:00,144.465,144.493,144.465,144.486,64000000.0
2006-04-18 10:19:00,144.485,144.489,144.48,144.488,125000001.0
2006-04-18 10:20:00,144.474,144.485,144.472,144.485,177499999.0
2006-04-18 10:21:00,144.489,144.493,144.472,144.474,75499999.0
2006-04-18 10:22:00,144.472,144.493,144.472,144.493,215899999.0
2006-04-18 10:23:00,144.494,144.511,144.494,144.498,96899999.0
2006-04-18 10:24:00,144.495,144.495,144.468,144.468,65500000.0
2006-04-18 10:25:00,144.469,144.475,144.46,144.475,149800001.0
2006-04-18 10:26:00,144.464,144.472,144.446,144.446,149300000.0
2006-04-18 10:27:00,144.46,144.483,144.46,144.483,20799999.0
2006-04-18 10:28:00,144.477,144.494,144.464,144.464,142800004.0
2006-04-18 10:29:00,144.453,144.46,144.442,144.46,125500003.0
2006-04-18 10:30:00,144.464,144.467,144.45,144.467,77899999.0
2006-04-18 10:31:00,144.47,144.478,144.461,144.478,126700001.0
2006-04-18 10:32:00,144.481,144.481,144.457,144.457,74699999.0
2006-04-18 10:33:00,144.443,144.453,144.443,144.452,66400000.0
2006-04-18 10:34:00,144.448,144.458,144.448,144.458,112899999.0
2006-04-18 10:35:00,144.458,144.486,144.458,144.485,54199999.0
2006-04-18 10:36:00,144.483,144.497,144.483,144.488,80000000.0
2006-04-18 10:37:00,144.49,144.493,144.484,144.485,70000000.0
2006-04-18 10:38:00,144.483,144.483,144.474,144.476,54000000.0
2006-04-18 10:39:00,144.489,144.496,144.483,144.49,129300002.0
2006-04-18 10:40:00,144.482,144.482,144.464,144.472,116599998.0
2006-04-18 10:41:00,144.472,144.501,144.472,144.501,98199999.0
2006-04-18 10:42:00,144.499,144.505,144.481,144.489,69200000.0
2006-04-18 10:43:00,144.502,144.506,144.494,144.502,196700000.0
2006-04-18 10:44:00,144.508,144.513,144.501,144.513,143400000.0
2006-04-18 10:45:00,144.512,144.531,144.512,144.523,142699999.0
2006-04-18 10:46:00,144.534,144.541,144.534,144.541,163099998.0
2006-04-18 10:47:00,144.547,144.559,144.539,144.556,42199999.0
2006-04-18 10:48:00,144.556,144.598,144.556,144.592,52599999.0
2006-04-18 10:49:00,144.592,144.593,144.56,144.569,40200000.0
2006-04-18 10:50:00,144.575,144.596,144.575,144.593,198800001.0
2006-04-18 10:51:00,144.602,144.602,144.578,144.584,79899999.0
2006-04-18 10:52:00,144.576,144.589,144.565,144.565,127200001.0
2006-04-18 10:53:00,144.561,144.567,144.558,144.558,81700000.0
2006-04-18 10:54:00,144.57,144.584,144.57,144.58,113500001.0
2006-04-18 10:55:00,144.584,144.609,144.584,144.609,87599999.0
2006-04-18 10:56:00,144.621,144.628,144.612,144.613,97299997.0
2006-04-18 10:57:00,144.612,144.612,144.603,144.603,66600000.0
2006-04-18 10:58:00,144.598,144.599,144.583,144.59,119699997.0
2006-04-18 10:59:00,144.587,144.611,144.587,144.603,114300000.0
2006-04-18 11:00:00,144.608,144.615,144.595,144.595,111300000.0
2006-04-18 11:01:00,144.593,144.594,144.579,144.592,84399999.0
2006-04-18 11:02:00,144.592,144.595,144.587,144.589,43200000.0
2006-04-18 11:03:00,144.586,144.591,144.56,144.56,87700002.0
2006-04-18 11:04:00,144.55,144.55,144.534,144.534,161399997.0
2006-04-18 11:05:00,144.549,144.549,144.537,144.548,71900000.0
2006-04-18 11:06:00,144.553,144.591,144.546,144.591,59200000.0
2006-04-18 11:07:00,144.596,144.602,144.594,144.601,93000002.0
2006-04-18 11:08:00,144.606,144.62,144.595,144.62,103800001.0
2006-04-18 11:09:00,144.642,144.663,144.635,144.659,155100000.0
2006-04-18 11:10:00,144.66,144.663,144.65,144.65,239800001.0
2006-04-18 11:11:00,144.657,144.67,144.637,144.637,94900002.0
2006-04-18 11:12:00,144.631,144.631,144.607,144.612,102799999.0
2006-04-18 11:13:00,144.61,144.617,144.572,144.572,62099999.0
2006-04-18 11:14:00,144.555,144.577,144.549,144.577,55400000.0
2006-04-18 11:15:00,144.576,144.588,144.571,144.58,78500000.0
2006-04-18 11:16:00,144.569,144.577,144.556,144.577,151100000.0
2006-04-18 11:17:00,144.587,144.594,144.571,144.571,146599997.0
2006-04-18 11:18:00,144.577,144.588,144.575,144.579,110900001.0
2006-04-18 11:19:00,144.585,144.607,144.585,144.607,69899999.0
2006-04-18 11:20:00,144.604,144.619,144.585,144.585,114200001.0
2006-04-18 11:21:00,144.585,144.591,144.582,144.585,104200002.0
2006-04-18 11:22:00,144.583,144.601,144.581,144.601,60200001.0
2006-04-18 11:23:00,144.6,144.602,144.591,144.599,144200000.0
2006-04-18 11:24:00,144.601,144.603,144.589,144.592,96500000.0
2006-04-18 11:25:00,144.591,144.602,144.581,144.599,156500000.0
2006-04-18 11:26:00,144.605,144.614,144.594,144.605,103100002.0
2006-04-18 11:27:00,144.601,144.609,144.591,144.605,119299998.0
2006-04-18 11:28:00,144.604,144.646,144.603,144.645,132300000.0
2006-04-18 11:29:00,144.668,144.668,144.646,144.647,153799999.0
2006-04-18 11:30:00,144.639,144.639,144.618,144.619,115000002.0
2006-04-18 11:31:00,144.613,144.638,144.613,144.638,112800000.0
2006-04-18 11:32:00,144.636,144.648,144.632,144.648,93500003.0
2006-04-18 11:33:00,144.659,144.69,144.659,144.69,66399999.0
2006-04-18 11:34:00,144.694,144.694,144.682,144.684,89999999.0
2006-04-18 11:35:00,144.675,144.682,144.624,144.624,91000002.0
2006-04-18 11:36:00,144.634,144.64,144.621,144.63,79500000.0
2006-04-18 11:37:00,144.632,144.653,144.63,144.637,105000001.0
2006-04-18 11:38:00,144.637,144.637,144.622,144.627,118000000.0
2006-04-18 11:39:00,144.625,144.633,144.619,144.633,118999997.0
2006-04-18 11:40:00,144.628,144.637,144.626,144.636,109400000.0
2006-04-18 11:41:00,144.641,144.651,144.637,144.637,91600000.0
2006-04-18 11:42:00,144.649,144.658,144.649,144.653,117600000.0
2006-04-18 11:43:00,144.66,144.664,144.653,144.657,137500002.0
2006-04-18 11:44:00,144.657,144.657,144.641,144.645,56899999.0
2006-04-18 11:45:00,144.64,144.647,144.628,144.636,85500000.0
2006-04-18 11:46:00,144.639,144.647,144.636,144.637,89200000.0
2006-04-18 11:47:00,144.641,144.651,144.635,144.638,92799998.0
2006-04-18 11:48:00,144.642,144.673,144.634,144.669,65300000.0
2006-04-18 11:49:00,144.676,144.701,144.676,144.701,94800000.0
2006-04-18 11:50:00,144.696,144.706,144.691,144.702,103999998.0
2006-04-18 11:51:00,144.696,144.702,144.681,144.688,61299999.0
2006-04-18 11:52:00,144.663,144.678,144.663,144.668,100199998.0
2006-04-18 11:53:00,144.665,144.67,144.661,144.67,146100000.0
2006-04-18 11:54:00,144.67,144.671,144.657,144.661,85000001.0
2006-04-18 11:55:00,144.665,144.672,144.654,144.665,97500000.0
2006-04-18 11:56:00,144.665,144.665,144.648,144.648,91299999.0
2006-04-18 11:57:00,144.644,144.658,144.643,144.643,163400000.0
2006-04-18 11:58:00,144.647,144.666,144.647,144.663,86099998.0
2006-04-18 11:59:00,144.665,144.666,144.651,144.666,212100002.0
2006-04-18 12:00:00,144.668,144.676,144.66,144.661,156200000.0
2006-04-18 12:01:00,144.664,144.672,144.656,144.657,100300000.0
2006-04-18 12:02:00,144.658,144.659,144.642,144.646,56900001.0
2006-04-18 12:03:00,144.645,144.646,144.628,144.635,146400000.0
2006-04-18 12:04:00,144.64,144.649,144.632,144.649,146999999.0
2006-04-18 12:05:00,144.647,144.667,144.645,144.663,89100000.0
2006-04-18 12:06:00,144.66,144.666,144.645,144.647,133300001.0
2006-04-18 12:07:00,144.644,144.679,144.644,144.67,105600000.0
2006-04-18 12:08:00,144.668,144.679,144.649,144.649,171600002.0
2006-04-18 12:09:00,144.65,144.676,144.646,144.66,137500003.0
2006-04-18 12:10:00,144.656,144.656,144.638,144.64,122500001.0
2006-04-18 12:11:00,144.634,144.634,144.62,144.633,84199999.0
2006-04-18 12:12:00,144.638,144.646,144.625,144.64,133400003.0
2006-04-18 12:13:00,144.642,144.642,144.635,144.635,72299999.0
2006-04-18 12:14:00,144.637,144.649,144.632,144.646,106300001.0
2006-04-18 12:15:00,144.641,144.667,144.639,144.639,92700000.0
2006-04-18 12:16:00,144.63,144.642,144.623,144.639,75900000.0
2006-04-18 12:17:00,144.63,144.63,144.618,144.629,75300000.0
2006-04-18 12:18:00,144.62,144.625,144.61,144.614,184299998.0
2006-04-18 12:19:00,144.607,144.62,144.607,144.611,128999998.0
2006-04-18 12:20:00,144.61,144.613,144.597,144.608,115099998.0
2006-04-18 12:21:00,144.611,144.619,144.609,144.615,92499999.0
2006-04-18 12:22:00,144.616,144.616,144.606,144.606,29600000.0
2006-04-18 12:23:00,144.607,144.609,144.602,144.606,65200000.0
2006-04-18 12:24:00,144.608,144.617,144.607,144.616,125599999.0
2006-04-18 12:25:00,144.619,144.619,144.607,144.61,33600000.0
2006-04-18 12:26:00,144.613,144.613,144.601,144.605,55100000.0
2006-04-18 12:27:00,144.604,144.615,144.603,144.603,161300004.0
2006-04-18 12:28:00,144.602,144.602,144.597,144.597,53799999.0
2006-04-18 12:29:00,144.595,144.604,144.583,144.583,128999999.0
2006-04-18 12:30:00,144.584,144.605,144.584,144.605,76700000.0
2006-04-18 12:31:00,144.608,144.612,144.595,144.595,145899998.0
2006-04-18 12:32:00,144.592,144.592,144.576,144.577,109599999.0
2006-04-18 12:33:00,144.587,144.592,144.584,144.591,104200001.0
2006-04-18 12:34:00,144.59,144.596,144.585,144.59,84300000.0
2006-04-18 12:35:00,144.592,144.599,144.59,144.59,52599999.0
2006-04-18 12:36:00,144.597,144.605,144.594,144.594,133500000.0
2006-04-18 12:37:00,144.588,144.592,144.581,144.589,135799997.0
2006-04-18 12:38:00,144.589,144.606,144.582,144.582,45600000.0
2006-04-18 12:39:00,144.592,144.602,144.592,144.598,63000000.0
2006-04-18 12:40:00,144.597,144.606,144.59,144.6,41500000.0
2006-04-18 12:41:00,144.589,144.626,144.589,144.626,143400002.0
2006-04-18 12:42:00,144.634,144.649,144.626,144.631,114299998.0
2006-04-18 12:43:00,144.634,144.634,144.625,144.634,83399999.0
2006-04-18 12:44:00,144.628,144.637,144.62,144.62,169100002.0
2006-04-18 12:45:00,144.629,144.631,144.621,144.626,103400001.0
2006-04-18 12:46:00,144.635,144.645,144.635,144.637,69900000.0
2006-04-18 12:47:00,144.622,144.622,144.611,144.616,39900000.0
2006-04-18 12:48:00,144.622,144.622,144.601,144.602,92499999.0
2006-04-18 12:49:00,144.59,144.59,144.567,144.567,108900000.0
2006-04-18 12:50:00,144.566,144.574,144.558,144.566,49900000.0
2006-04-18 12:51:00,144.572,144.573,144.566,144.566,30900000.0
2006-04-18 12:52:00,144.557,144.557,144.535,144.535,44300000.0
2006-04-18 12:53:00,144.549,144.564,144.549,144.553,106200000.0
2006-04-18 12:54:00,144.543,144.565,144.543,144.562,133400000.0
2006-04-18 12:55:00,144.564,144.564,144.558,144.564,74199998.0
2006-04-18 12:56:00,144.568,144.574,144.554,144.556,83200000.0
2006-04-18 12:57:00,144.563,144.571,144.558,144.558,118299998.0
2006-04-18 12:58:00,144.556,144.567,144.556,144.565,140999999.0
2006-04-18 12:59:00,144.562,144.563,144.553,144.553,34400000.0
2006-04-18 13:00:00,144.566,144.596,144.566,144.596,44700000.0
2006-04-18 13:01:00,144.593,144.596,144.576,144.579,104099998.0
2006-04-18 13:02:00,144.57,144.577,144.559,144.56,149899999.0
2006-04-18 13:03:00,144.565,144.574,144.565,144.565,115200002.0
2006-04-18 13:04:00,144.577,144.577,144.552,144.562,174700003.0
2006-04-18 13:05:00,144.557,144.568,144.557,144.561,119100001.0
2006-04-18 13:06:00,144.565,144.573,144.562,144.567,115000001.0
2006-04-18 13:07:00,144.565,144.565,144.565,144.565,59999999.0
2006-04-18 13:08:00,144.561,144.561,144.549,144.557,45500000.0
2006-04-18 13:09:00,144.558,144.56,144.551,144.56,68100002.0
2006-04-18 13:10:00,144.552,144.555,144.546,144.555,182699997.0
2006-04-18 13:11:00,144.557,144.565,144.548,144.548,113300001.0
2006-04-18 13:12:00,144.552,144.552,144.539,144.544,64800000.0
2006-04-18 13:13:00,144.541,144.541,144.509,144.509,103199999.0
2006-04-18 13:14:00,144.499,144.515,144.499,144.515,68200000.0
2006-04-18 13:15:00,144.511,144.518,144.499,144.51,92200001.0
2006-04-18 13:16:00,144.506,144.522,144.502,144.522,92200000.0
2006-04-18 13:17:00,144.521,144.529,144.512,144.512,133399999.0
2006-04-18 13:18:00,144.511,144.522,144.506,144.522,130700001.0
2006-04-18 13:19:00,144.524,144.535,144.524,144.528,83400002.0
2006-04-18 13:20:00,144.52,144.524,144.507,144.519,72000000.0
2006-04-18 13:21:00,144.507,144.511,144.497,144.504,117400001.0
2006-04-18 13:22:00,144.506,144.517,144.505,144.517,93800002.0
2006-04-18 13:23:00,144.53,144.534,144.522,144.534,64899998.0
2006-04-18 13:24:00,144.533,144.533,144.523,144.528,122300002.0
2006-04-18 13:25:00,144.517,144.518,144.506,144.507,62999999.0
2006-04-18 13:26:00,144.505,144.517,144.505,144.513,82200000.0
2006-04-18 13:27:00,144.513,144.528,144.513,144.528,98799998.0
2006-04-18 13:28:00,144.525,144.537,144.521,144.535,175100001.0
2006-04-18 13:29:00,144.532,144.538,144.529,144.538,56500000.0
2006-04-18 13:30:00,144.543,144.543,144.52,144.526,93500000.0
2006-04-18 13:31:00,144.517,144.536,144.517,144.535,95200000.0
2006-04-18 13:32:00,144.521,144.535,144.521,144.523,116700000.0
2006-04-18 13:33:00,144.528,144.528,144.515,144.52,80000000.0
2006-04-18 13:34:00,144.515,144.525,144.515,144.525,90800000.0
2006-04-18 13:35:00,144.515,144.525,144.512,144.518,131800001.0
2006-04-18 13:36:00,144.516,144.516,144.514,144.514,35200001.0
2006-04-18 13:37:00,144.512,144.523,144.512,144.515,65900000.0
2006-04-18 13:38:00,144.52,144.526,144.516,144.523,103299998.0
2006-04-18 13:39:00,144.529,144.532,144.529,144.532,93100001.0
2006-04-18 13:40:00,144.536,144.56,144.536,144.56,43700000.0
2006-04-18 13:41:00,144.567,144.567,144.545,144.545,47500001.0
2006-04-18 13:42:00,144.54,144.554,144.54,144.554,162500001.0
2006-04-18 13:43:00,144.549,144.549,144.526,144.532,37600000.0
2006-04-18 13:44:00,144.531,144.543,144.531,144.54,154599999.0
2006-04-18 13:45:00,144.547,144.565,144.547,144.549,55300002.0
2006-04-18 13:46:00,144.548,144.548,144.542,144.542,68499999.0
2006-04-18 13:47:00,144.532,144.539,144.527,144.533,67300000.0
2006-04-18 13:48:00,144.539,144.549,144.535,144.548,118199997.0
2006-04-18 13:49:00,144.54,144.549,144.528,144.535,76000000.0
2006-04-18 13:50:00,144.517,144.533,144.516,144.516,68799999.0
2006-04-18 13:51:00,144.518,144.526,144.512,144.519,94100001.0
2006-04-18 13:52:00,144.51,144.51,144.498,144.498,69999999.0
2006-04-18 13:53:00,144.498,144.506,144.489,144.489,130099998.0
2006-04-18 13:54:00,144.495,144.507,144.495,144.507,50400000.0
2006-04-18 13:55:00,144.507,144.515,144.507,144.513,77499999.0
2006-04-18 13:56:00,144.517,144.529,144.517,144.524,40699999.0
2006-04-18 13:57:00,144.524,144.527,144.523,144.523,127300003.0
2006-04-18 13:58:00,144.533,144.548,144.533,144.536,131499998.0
2006-04-18 13:59:00,144.542,144.548,144.532,144.532,63200000.0
2006-04-18 14:00:00,144.534,144.534,144.515,144.515,119900001.0
2006-04-18 14:01:00,144.523,144.528,144.523,144.527,83600001.0
2006-04-18 14:02:00,144.517,144.553,144.517,144.553,94400001.0
2006-04-18 14:03:00,144.56,144.568,144.544,144.562,124000003.0
2006-04-18 14:04:00,144.57,144.571,144.558,144.565,97600002.0
2006-04-18 14:05:00,144.548,144.548,144.515,144.525,178399997.0
2006-04-18 14:06:00,144.52,144.522,144.513,144.518,50400000.0
2006-04-18 14:07:00,144.511,144.525,144.511,144.515,66600000.0
2006-04-18 14:08:00,144.518,144.53,144.514,144.517,160999997.0
2006-04-18 14:09:00,144.507,144.516,144.503,144.503,31200000.0
2006-04-18 14:10:00,144.505,144.521,144.505,144.512,140000001.0
2006-04-18 14:11:00,144.522,144.522,144.505,144.505,75300001.0
2006-04-18 14:12:00,144.517,144.52,144.51,144.512,56100000.0
2006-04-18 14:13:00,144.51,144.517,144.502,144.502,122600001.0
2006-04-18 14:14:00,144.489,144.507,144.488,144.507,109199998.0
2006-04-18 14:15:00,144.501,144.515,144.491,144.494,227100000.0
2006-04-18 14:16:00,144.476,144.48,144.453,144.461,80300000.0
2006-04-18 14:17:00,144.466,144.469,144.466,144.469,9600000.0
2006-04-18 14:18:00,144.469,144.518,144.469,144.518,109900001.0
2006-04-18 14:19:00,144.526,144.539,144.526,144.534,32799999.0
2006-04-18 14:20:00,144.542,144.547,144.523,144.533,60000000.0
2006-04-18 14:21:00,144.519,144.524,144.508,144.508,107899998.0
2006-04-18 14:22:00,144.512,144.512,144.49,144.49,141799999.0
2006-04-18 14:23:00,144.495,144.498,144.49,144.49,106000000.0
2006-04-18 14:24:00,144.505,144.518,144.503,144.511,71900002.0
2006-04-18 14:25:00,144.499,144.501,144.499,144.501,57300000.0
2006-04-18 14:26:00,144.495,144.511,144.491,144.507,69900000.0
2006-04-18 14:27:00,144.513,144.515,144.491,144.515,77800000.0
2006-04-18 14:28:00,144.517,144.517,144.505,144.513,94000000.0
2006-04-18 14:29:00,144.516,144.522,144.494,144.494,106300001.0
2006-04-18 14:30:00,144.509,144.567,144.509,144.551,28400000.0
2006-04-18 14:31:00,144.575,144.652,144.575,144.648,80700002.0
2006-04-18 14:32:00,144.647,144.651,144.638,144.646,47400000.0
2006-04-18 14:33:00,144.661,144.661,144.631,144.655,128000002.0
2006-04-18 14:34:00,144.666,144.678,144.652,144.669,55500000.0
2006-04-18 14:35:00,144.683,144.684,144.661,144.666,204900001.0
2006-04-18 14:36:00,144.662,144.662,144.645,144.645,178400000.0
2006-04-18 14:37:00,144.636,144.653,144.621,144.64,120700001.0
2006-04-18 14:38:00,144.636,144.649,144.608,144.608,178199999.0
2006-04-18 14:39:00,144.6,144.62,144.6,144.62,140499999.0
2006-04-18 14:40:00,144.625,144.625,144.609,144.609,100200003.0
2006-04-18 14:41:00,144.598,144.598,144.534,144.535,122200001.0
2006-04-18 14:42:00,144.537,144.556,144.537,144.555,55299999.0
2006-04-18 14:43:00,144.558,144.558,144.53,144.53,157699997.0
2006-04-18 14:44:00,144.528,144.54,144.522,144.53,151400003.0
2006-04-18 14:45:00,144.522,144.527,144.517,144.525,74399999.0
2006-04-18 14:46:00,144.53,144.538,144.52,144.52,105000000.0
2006-04-18 14:47:00,144.503,144.508,144.49,144.495,98899999.0
2006-04-18 14:48:00,144.505,144.52,144.5,144.5,34700000.0
2006-04-18 14:49:00,144.494,144.501,144.491,144.5,115900000.0
2006-04-18 14:50:00,144.504,144.514,144.495,144.507,77500001.0
2006-04-18 14:51:00,144.503,144.515,144.492,144.504,207600001.0
2006-04-18 14:52:00,144.503,144.535,144.499,144.535,47200000.0
2006-04-18 14:53:00,144.537,144.568,144.536,144.562,69700000.0
2006-04-18 14:54:00,144.543,144.569,144.513,144.534,160099999.0
2006-04-18 14:55:00,144.513,144.573,144.513,144.573,103199999.0
2006-04-18 14:56:00,144.587,144.596,144.564,144.567,141699997.0
2006-04-18 14:57:00,144.571,144.571,144.545,144.555,90199999.0
2006-04-18 14:58:00,144.562,144.562,144.528,144.528,111200000.0
2006-04-18 14:59:00,144.539,144.558,144.539,144.546,126399996.0
2006-04-18 15:00:00,144.553,144.582,144.545,144.573,110800000.0
2006-04-18 15:01:00,144.555,144.571,144.543,144.547,82500000.0
2006-04-18 15:02:00,144.539,144.55,144.528,144.536,144600003.0
2006-04-18 15:03:00,144.533,144.533,144.523,144.529,118999999.0
2006-04-18 15:04:00,144.531,144.544,144.523,144.528,73500000.0
2006-04-18 15:05:00,144.513,144.527,144.511,144.516,66000000.0
2006-04-18 15:06:00,144.531,144.538,144.531,144.537,70999999.0
2006-04-18 15:07:00,144.522,144.522,144.502,144.505,93300000.0
2006-04-18 15:08:00,144.5,144.5,144.481,144.481,52100001.0
2006-04-18 15:09:00,144.485,144.517,144.485,144.509,97300000.0
2006-04-18 15:10:00,144.504,144.52,144.49,144.49,62000000.0
2006-04-18 15:11:00,144.489,144.5,144.466,144.466,102899999.0
2006-04-18 15:12:00,144.469,144.475,144.446,144.451,139300000.0
2006-04-18 15:13:00,144.452,144.461,144.437,144.439,67800000.0
2006-04-18 15:14:00,144.453,144.468,144.448,144.468,118100000.0
2006-04-18 15:15:00,144.448,144.473,144.448,144.473,91600001.0
2006-04-18 15:16:00,144.477,144.491,144.473,144.482,77900000.0
2006-04-18 15:17:00,144.483,144.494,144.476,144.494,50900000.0
2006-04-18 15:18:00,144.5,144.514,144.494,144.503,81400000.0
2006-04-18 15:19:00,144.511,144.545,144.511,144.545,21000000.0
2006-04-18 15:20:00,144.54,144.548,144.531,144.531,82200000.0
2006-04-18 15:21:00,144.518,144.525,144.512,144.518,82299998.0
2006-04-18 15:22:00,144.519,144.527,144.516,144.516,181999998.0
2006-04-18 15:23:00,144.514,144.514,144.484,144.484,105300000.0
2006-04-18 15:24:00,144.487,144.488,144.465,144.47,204599999.0
2006-04-18 15:25:00,144.473,144.492,144.473,144.492,78200001.0
2006-04-18 15:26:00,144.505,144.524,144.493,144.52,96700000.0
2006-04-18 15:27:00,144.515,144.521,144.487,144.489,60000000.0
2006-04-18 15:28:00,144.487,144.487,144.451,144.468,87700002.0
2006-04-18 15:29:00,144.466,144.49,144.458,144.49,59000000.0
2006-04-18 15:30:00,144.488,144.5,144.485,144.497,124299999.0
2006-04-18 15:31:00,144.5,144.51,144.497,144.51,100199998.0
2006-04-18 15:32:00,144.508,144.531,144.498,144.528,44400000.0
2006-04-18 15:33:00,144.54,144.546,144.52,144.52,136400002.0
2006-04-18 15:34:00,144.528,144.545,144.517,144.545,83900000.0
2006-04-18 15:35:00,144.548,144.548,144.534,144.544,94300000.0
2006-04-18 15:36:00,144.558,144.57,144.541,144.566,169600000.0
2006-04-18 15:37:00,144.581,144.603,144.581,144.596,36900000.0
2006-04-18 15:38:00,144.588,144.6,144.585,144.585,157799997.0
2006-04-18 15:39:00,144.584,144.593,144.555,144.555,90000000.0
2006-04-18 15:40:00,144.551,144.551,144.527,144.537,150399999.0
2006-04-18 15:41:00,144.552,144.552,144.551,144.551,44899999.0
2006-04-18 15:42:00,144.553,144.564,144.546,144.552,119499997.0
2006-04-18 15:43:00,144.545,144.555,144.533,144.555,56000000.0
2006-04-18 15:44:00,144.544,144.561,144.536,144.549,86300002.0
2006-04-18 15:45:00,144.551,144.56,144.544,144.555,139099999.0
2006-04-18 15:46:00,144.556,144.578,144.546,144.57,74100000.0
2006-04-18 15:47:00,144.575,144.575,144.547,144.547,52100000.0
2006-04-18 15:48:00,144.546,144.57,144.546,144.57,142800002.0
2006-04-18 15:49:00,144.564,144.593,144.564,144.572,96900000.0
2006-04-18 15:50:00,144.573,144.579,144.567,144.567,90499999.0
2006-04-18 15:51:00,144.567,144.573,144.56,144.56,71400000.0
2006-04-18 15:52:00,144.563,144.565,144.549,144.549,114900002.0
2006-04-18 15:53:00,144.559,144.571,144.559,144.568,28800000.0
2006-04-18 15:54:00,144.57,144.572,144.559,144.572,100699998.0
2006-04-18 15:55:00,144.561,144.573,144.546,144.561,133800002.0
2006-04-18 15:56:00,144.568,144.568,144.553,144.558,34800001.0
2006-04-18 15:57:00,144.568,144.568,144.56,144.567,85799999.0
2006-04-18 15:58:00,144.563,144.575,144.556,144.575,82000000.0
2006-04-18 15:59:00,144.558,144.591,144.558,144.588,91300000.0
2006-04-18 16:00:00,144.604,144.626,144.595,144.595,106299998.0
2006-04-18 16:01:00,144.606,144.606,144.588,144.588,38400000.0
2006-04-18 16:02:00,144.588,144.589,144.572,144.572,67200000.0
2006-04-18 16:03:00,144.593,144.595,144.583,144.595,86200001.0
2006-04-18 16:04:00,144.596,144.596,144.579,144.585,46000000.0
2006-04-18 16:05:00,144.583,144.588,144.577,144.577,53400000.0
2006-04-18 16:06:00,144.558,144.558,144.533,144.534,64500000.0
2006-04-18 16:07:00,144.54,144.54,144.523,144.523,29600000.0
2006-04-18 16:08:00,144.524,144.54,144.518,144.54,151999999.0
2006-04-18 16:09:00,144.537,144.555,144.537,144.554,68799999.0
2006-04-18 16:10:00,144.544,144.546,144.524,144.538,57800001.0
2006-04-18 16:11:00,144.524,144.546,144.517,144.546,59200000.0
2006-04-18 16:12:00,144.544,144.556,144.54,144.545,116399999.0
2006-04-18 16:13:00,144.543,144.543,144.529,144.534,121599999.0
2006-04-18 16:14:00,144.533,144.533,144.514,144.524,48000000.0
2006-04-18 16:15:00,144.524,144.528,144.507,144.515,200300000.0
2006-04-18 16:16:00,144.519,144.529,144.513,144.513,120300000.0
2006-04-18 16:17:00,144.523,144.541,144.513,144.537,173599999.0
2006-04-18 16:18:00,144.552,144.561,144.537,144.542,39200000.0
2006-04-18 16:19:00,144.519,144.519,144.495,144.499,70500000.0
2006-04-18 16:20:00,144.491,144.491,144.404,144.409,83999999.0
2006-04-18 16:21:00,144.407,144.427,144.405,144.427,54700000.0
2006-04-18 16:22:00,144.42,144.438,144.42,144.437,106999998.0
2006-04-18 16:23:00,144.441,144.448,144.431,144.435,198100002.0
2006-04-18 16:24:00,144.439,144.445,144.434,144.438,133199998.0
2006-04-18 16:25:00,144.448,144.45,144.444,144.446,167599999.0
2006-04-18 16:26:00,144.44,144.44,144.415,144.415,45700000.0
2006-04-18 16:27:00,144.413,144.424,144.413,144.421,131000000.0
2006-04-18 16:28:00,144.413,144.433,144.404,144.409,141499997.0
2006-04-18 16:29:00,144.402,144.421,144.39,144.406,134300001.0
2006-04-18 16:30:00,144.426,144.449,144.426,144.449,86400000.0
2006-04-18 16:31:00,144.442,144.45,144.435,144.437,51900000.0
2006-04-18 16:32:00,144.434,144.442,144.424,144.424,59900000.0
2006-04-18 16:33:00,144.421,144.439,144.41,144.438,136099999.0
2006-04-18 16:34:00,144.434,144.434,144.401,144.403,87399999.0
2006-04-18 16:35:00,144.404,144.439,144.404,144.435,101500001.0
2006-04-18 16:36:00,144.428,144.437,144.425,144.437,87199999.0
2006-04-18 16:37:00,144.435,144.439,144.433,144.433,72000000.0
2006-04-18 16:38:00,144.432,144.441,144.432,144.441,44000000.0
2006-04-18 16:39:00,144.428,144.428,144.406,144.42,97400001.0
2006-04-18 16:40:00,144.416,144.418,144.411,144.417,44299999.0
2006-04-18 16:41:00,144.425,144.432,144.421,144.421,126100000.0
2006-04-18 16:42:00,144.424,144.425,144.416,144.416,131799998.0
2006-04-18 16:43:00,144.429,144.434,144.424,144.425,60500000.0
2006-04-18 16:44:00,144.426,144.432,144.418,144.422,131200001.0
2006-04-18 16:45:00,144.433,144.446,144.433,144.445,83100001.0
2006-04-18 16:46:00,144.439,144.444,144.436,144.437,65700000.0
2006-04-18 16:47:00,144.442,144.442,144.407,144.407,148500001.0
2006-04-18 16:48:00,144.414,144.42,144.394,144.398,119100001.0
2006-04-18 16:49:00,144.402,144.425,144.399,144.419,113700000.0
2006-04-18 16:50:00,144.427,144.427,144.412,144.412,70400001.0
2006-04-18 16:51:00,144.406,144.415,144.395,144.413,98699999.0
2006-04-18 16:52:00,144.42,144.439,144.42,144.439,181399997.0
2006-04-18 16:53:00,144.444,144.444,144.43,144.43,73899998.0
2006-04-18 16:54:00,144.428,144.439,144.422,144.439,43200000.0
2006-04-18 16:55:00,144.441,144.443,144.432,144.432,252899995.0
2006-04-18 16:56:00,144.437,144.452,144.437,144.452,110300001.0
2006-04-18 16:57:00,144.458,144.465,144.441,144.441,37300000.0
2006-04-18 16:58:00,144.44,144.44,144.417,144.423,83100001.0
2006-04-18 16:59:00,144.42,144.446,144.404,144.432,76300000.0
2006-04-18 17:00:00,144.433,144.44,144.423,144.428,145900000.0
2006-04-18 17:01:00,144.42,144.42,144.409,144.412,103800002.0
2006-04-18 17:02:00,144.415,144.437,144.415,144.437,66000002.0
2006-04-18 17:03:00,144.429,144.441,144.417,144.417,67500000.0
2006-04-18 17:04:00,144.412,144.438,144.412,144.438,160099999.0
2006-04-18 17:05:00,144.43,144.438,144.424,144.424,77500002.0
2006-04-18 17:06:00,144.422,144.431,144.421,144.431,88400000.0
2006-04-18 17:07:00,144.425,144.437,144.416,144.416,90899998.0
2006-04-18 17:08:00,144.417,144.428,144.417,144.422,57199999.0
2006-04-18 17:09:00,144.425,144.432,144.413,144.413,80500000.0
2006-04-18 17:10:00,144.419,144.421,144.392,144.392,120400000.0
2006-04-18 17:11:00,144.395,144.401,144.391,144.397,118299998.0
2006-04-18 17:12:00,144.401,144.401,144.387,144.387,91099999.0
2006-04-18 17:13:00,144.377,144.394,144.377,144.382,141899999.0
2006-04-18 17:14:00,144.376,144.391,144.376,144.381,163000002.0
2006-04-18 17:15:00,144.378,144.408,144.376,144.408,55500000.0
2006-04-18 17:16:00,144.42,144.424,144.395,144.401,154200001.0
2006-04-18 17:17:00,144.387,144.394,144.383,144.394,147799999.0
2006-04-18 17:18:00,144.388,144.395,144.368,144.395,95499999.0
2006-04-18 17:19:00,144.402,144.406,144.396,144.4,120300001.0
2006-04-18 17:20:00,144.404,144.412,144.395,144.395,35000000.0
2006-04-18 17:21:00,144.405,144.421,144.405,144.421,99299998.0
2006-04-18 17:22:00,144.416,144.432,144.414,144.421,136699998.0
2006-04-18 17:23:00,144.417,144.425,144.407,144.407,115000000.0
2006-04-18 17:24:00,144.396,144.396,144.38,144.38,63100001.0
2006-04-18 17:25:00,144.382,144.386,144.375,144.383,96600000.0
2006-04-18 17:26:00,144.366,144.366,144.333,144.333,63099999.0
2006-04-18 17:27:00,144.338,144.351,144.336,144.345,83599999.0
2006-04-18 17:28:00,144.34,144.372,144.339,144.372,86300001.0
2006-04-18 17:29:00,144.377,144.386,144.369,144.386,63200000.0
2006-04-18 17:30:00,144.396,144.41,144.396,144.397,96800000.0
2006-04-18 17:31:00,144.388,144.388,144.369,144.387,80499999.0
2006-04-18 17:32:00,144.385,144.391,144.371,144.382,105800003.0
2006-04-18 17:33:00,144.369,144.39,144.362,144.368,117599998.0
2006-04-18 17:34:00,144.358,144.371,144.351,144.366,54600000.0
2006-04-18 17:35:00,144.372,144.374,144.359,144.365,39700000.0
2006-04-18 17:36:00,144.364,144.373,144.353,144.354,188300001.0
2006-04-18 17:37:00,144.365,144.373,144.362,144.362,131499998.0
2006-04-18 17:38:00,144.375,144.391,144.375,144.391,31500000.0
2006-04-18 17:39:00,144.402,144.418,144.397,144.397,133800003.0
2006-04-18 17:40:00,144.406,144.412,144.402,144.406,81100000.0
2006-04-18 17:41:00,144.405,144.406,144.393,144.395,83800000.0
2006-04-18 17:42:00,144.405,144.405,144.399,144.399,90099998.0
2006-04-18 17:43:00,144.415,144.425,144.409,144.422,46300000.0
2006-04-18 17:44:00,144.436,144.484,144.436,144.484,107599997.0
2006-04-18 17:45:00,144.501,144.509,144.484,144.496,93100001.0
2006-04-18 17:46:00,144.491,144.497,144.466,144.466,111799999.0
2006-04-18 17:47:00,144.46,144.49,144.46,144.474,127900001.0
2006-04-18 17:48:00,144.482,144.505,144.478,144.505,95099998.0
2006-04-18 17:49:00,144.501,144.504,144.464,144.48,169200001.0
2006-04-18 17:50:00,144.485,144.486,144.458,144.462,116000001.0
2006-04-18 17:51:00,144.466,144.476,144.452,144.465,98400001.0
2006-04-18 17:52:00,144.467,144.497,144.467,144.497,108900002.0
2006-04-18 17:53:00,144.492,144.5,144.489,144.489,132099997.0
2006-04-18 17:54:00,144.492,144.501,144.477,144.477,93499999.0
2006-04-18 17:55:00,144.461,144.461,144.449,144.458,24300000.0
2006-04-18 17:56:00,144.465,144.492,144.465,144.488,43300001.0
2006-04-18 17:57:00,144.489,144.53,144.488,144.53,66100000.0
2006-04-18 17:58:00,144.534,144.534,144.512,144.512,57500000.0
2006-04-18 17:59:00,144.499,144.513,144.498,144.5,120700000.0
2006-04-18 18:00:00,144.504,144.514,144.504,144.507,70800000.0
2006-04-18 18:01:00,144.5,144.521,144.5,144.518,1361799995.0
2006-04-18 18:02:00,144.52,144.527,144.507,144.519,2025399981.0
2006-04-18 18:03:00,144.51,144.53,144.51,144.52,1427499992.0
2006-04-18 18:04:00,144.499,144.5,144.482,144.489,1427499992.0
2006-04-18 18:05:00,144.49,144.493,144.474,144.487,1548200008.0
2006-04-18 18:06:00,144.489,144.519,144.489,144.5,1214999993.0
2006-04-18 18:07:00,144.498,144.507,144.484,144.5,1957699989.0
2006-04-18 18:08:00,144.502,144.516,144.493,144.493,1596500010.0
2006-04-18 18:09:00,144.493,144.501,144.483,144.487,1140099994.0
2006-04-18 18:10:00,144.493,144.509,144.493,144.495,1052100002.0
2006-04-18 18:11:00,144.504,144.518,144.501,144.512,783799997.0
2006-04-18 18:12:00,144.517,144.559,144.517,144.53,885700003.0
2006-04-18 18:13:00,144.535,144.537,144.507,144.508,1077100000.0
2006-04-18 18:14:00,144.509,144.549,144.509,144.535,1398500003.0
2006-04-18 18:15:00,144.533,144.54,144.522,144.529,1863799993.0
2006-04-18 18:16:00,144.527,144.539,144.517,144.517,1456699992.0
2006-04-18 18:17:00,144.52,144.524,144.511,144.517,754299999.0
2006-04-18 18:18:00,144.519,144.525,144.508,144.524,595100004.0
2006-04-18 18:19:00,144.527,144.551,144.527,144.53,808700001.0
2006-04-18 18:20:00,144.537,144.577,144.537,144.555,1694899999.0
2006-04-18 18:21:00,144.558,144.569,144.552,144.564,1280900004.0
2006-04-18 18:22:00,144.563,144.576,144.56,144.568,892399998.0
2006-04-18 18:23:00,144.567,144.6,144.567,144.585,1404299994.0
2006-04-18 18:24:00,144.579,144.584,144.553,144.567,932499993.0
2006-04-18 18:25:00,144.572,144.596,144.572,144.588,1031200006.0
2006-04-18 18:26:00,144.588,144.593,144.569,144.569,888400002.0
2006-04-18 18:27:00,144.562,144.564,144.541,144.541,665400002.0
2006-04-18 18:28:00,144.54,144.555,144.535,144.552,772800000.0
2006-04-18 18:29:00,144.555,144.56,144.539,144.552,632700002.0
2006-04-18 18:30:00,144.546,144.553,144.537,144.545,583799996.0
2006-04-18 18:31:00,144.541,144.555,144.524,144.555,1147699999.0
2006-04-18 18:32:00,144.552,144.559,144.531,144.559,1550099995.0
2006-04-18 18:33:00,144.564,144.584,144.548,144.564,1664600004.0
2006-04-18 18:34:00,144.565,144.571,144.548,144.549,1086699997.0
2006-04-18 18:35:00,144.549,144.55,144.504,144.527,1244999998.0
2006-04-18 18:36:00,144.526,144.558,144.518,144.555,753000001.0
2006-04-18 18:37:00,144.56,144.564,144.541,144.561,549999998.0
2006-04-18 18:38:00,144.565,144.565,144.555,144.564,293299998.0
2006-04-18 18:39:00,144.562,144.562,144.547,144.55,264599996.0
2006-04-18 18:40:00,144.546,144.561,144.542,144.555,966400001.0
2006-04-18 18:41:00,144.564,144.584,144.564,144.578,306700002.0
2006-04-18 18:42:00,144.578,144.578,144.563,144.57,705799994.0
2006-04-18 18:43:00,144.57,144.573,144.563,144.57,282000001.0
2006-04-18 18:44:00,144.566,144.577,144.559,144.577,480200003.0
2006-04-18 18:45:00,144.576,144.587,144.573,144.577,286300000.0
2006-04-18 18:46:00,144.577,144.59,144.576,144.585,715599995.0
2006-04-18 18:47:00,144.58,144.586,144.574,144.577,173900003.0
2006-04-18 18:48:00,144.58,144.582,144.568,144.573,471499999.0
2006-04-18 18:49:00,144.574,144.585,144.57,144.572,583100001.0
2006-04-18 18:50:00,144.565,144.571,144.553,144.56,905099995.0
2006-04-18 18:51:00,144.56,144.571,144.56,144.564,486100000.0
2006-04-18 18:52:00,144.57,144.572,144.558,144.564,683799998.0
2006-04-18 18:53:00,144.565,144.577,144.551,144.551,953900000.0
2006-04-18 18:54:00,144.547,144.55,144.528,144.54,835299997.0
2006-04-18 18:55:00,144.54,144.559,144.537,144.545,943399990.0
2006-04-18 18:56:00,144.542,144.549,144.536,144.536,319200001.0
2006-04-18 18:57:00,144.542,144.555,144.536,144.545,412200001.0
2006-04-18 18:58:00,144.555,144.566,144.545,144.55,619999999.0
2006-04-18 18:59:00,144.549,144.558,144.543,144.554,782299996.0
2006-04-18 19:00:00,144.554,144.574,144.554,144.568,387699997.0
2006-04-18 19:01:00,144.563,144.563,144.541,144.558,285200002.0
2006-04-18 19:02:00,144.556,144.562,144.551,144.56,338999995.0
2006-04-18 19:03:00,144.559,144.579,144.558,144.567,840400001.0
2006-04-18 19:04:00,144.566,144.579,144.56,144.571,495299998.0
2006-04-18 19:05:00,144.575,144.575,144.56,144.56,764599998.0
2006-04-18 19:06:00,144.563,144.572,144.554,144.562,943000000.0
2006-04-18 19:07:00,144.56,144.573,144.553,144.555,883300002.0
2006-04-18 19:08:00,144.558,144.563,144.545,144.55,725500003.0
2006-04-18 19:09:00,144.55,144.561,144.544,144.553,524300004.0
2006-04-18 19:10:00,144.562,144.565,144.555,144.56,205999999.0
2006-04-18 19:11:00,144.557,144.564,144.546,144.546,430699999.0
2006-04-18 19:12:00,144.551,144.556,144.547,144.555,372099997.0
2006-04-18 19:13:00,144.555,144.555,144.55,144.555,114099997.0
2006-04-18 19:14:00,144.547,144.547,144.533,144.544,337199997.0
2006-04-18 19:15:00,144.54,144.55,144.535,144.55,908399998.0
2006-04-18 19:16:00,144.546,144.546,144.531,144.545,480999994.0
2006-04-18 19:17:00,144.537,144.538,144.523,144.523,488599997.0
2006-04-18 19:18:00,144.525,144.532,144.517,144.532,244700000.0
2006-04-18 19:19:00,144.535,144.552,144.532,144.532,817799989.0
2006-04-18 19:20:00,144.533,144.535,144.518,144.525,450999996.0
2006-04-18 19:21:00,144.53,144.532,144.518,144.52,502400001.0
2006-04-18 19:22:00,144.519,144.533,144.516,144.525,118700001.0
2006-04-18 19:23:00,144.532,144.532,144.514,144.527,1217800000.0
2006-04-18 19:24:00,144.53,144.545,144.526,144.532,494599994.0
2006-04-18 19:25:00,144.528,144.542,144.526,144.535,538299998.0
2006-04-18 19:26:00,144.534,144.548,144.529,144.535,1115600007.0
2006-04-18 19:27:00,144.532,144.534,144.507,144.507,726299994.0
2006-04-18 19:28:00,144.503,144.511,144.494,144.502,575799994.0
2006-04-18 19:29:00,144.505,144.517,144.503,144.503,415199994.0
2006-04-18 19:30:00,144.507,144.521,144.501,144.51,632300000.0
2006-04-18 19:31:00,144.51,144.528,144.509,144.522,742999998.0
2006-04-18 19:32:00,144.523,144.543,144.523,144.535,977599994.0
2006-04-18 19:33:00,144.535,144.543,144.523,144.535,479400001.0
2006-04-18 19:34:00,144.534,144.54,144.524,144.526,847899998.0
2006-04-18 19:35:00,144.521,144.531,144.514,144.514,807000006.0
2006-04-18 19:36:00,144.516,144.523,144.51,144.512,431100002.0
2006-04-18 19:37:00,144.503,144.509,144.501,144.509,65600000.0
2006-04-18 19:38:00,144.509,144.513,144.496,144.512,792800000.0
2006-04-18 19:39:00,144.523,144.53,144.512,144.515,711499992.0
2006-04-18 19:40:00,144.526,144.54,144.523,144.53,541000003.0
2006-04-18 19:41:00,144.53,144.543,144.526,144.526,997799994.0
2006-04-18 19:42:00,144.53,144.535,144.52,144.527,492199999.0
2006-04-18 19:43:00,144.531,144.539,144.526,144.526,159700000.0
2006-04-18 19:44:00,144.525,144.541,144.525,144.534,462099996.0
2006-04-18 19:45:00,144.534,144.541,144.53,144.538,125600001.0
2006-04-18 19:46:00,144.54,144.545,144.535,144.54,380299995.0
2006-04-18 19:47:00,144.54,144.557,144.526,144.557,126500000.0
2006-04-18 19:48:00,144.568,144.588,144.557,144.557,782200003.0
2006-04-18 19:49:00,144.549,144.56,144.545,144.56,298799996.0
2006-04-18 19:50:00,144.561,144.561,144.545,144.545,518699999.0
2006-04-18 19:51:00,144.535,144.535,144.507,144.507,313999995.0
2006-04-18 19:52:00,144.515,144.528,144.513,144.516,538799999.0
2006-04-18 19:53:00,144.523,144.531,144.52,144.522,461199997.0
2006-04-18 19:54:00,144.519,144.546,144.514,144.546,428899993.0
2006-04-18 19:55:00,144.547,144.547,144.53,144.53,245699997.0
2006-04-18 19:56:00,144.53,144.536,144.513,144.536,389900004.0
2006-04-18 19:57:00,144.536,144.543,144.518,144.523,636999992.0
2006-04-18 19:58:00,144.532,144.551,144.525,144.535,616200003.0
2006-04-18 19:59:00,144.535,144.547,144.529,144.529,515499999.0
2006-04-18 20:00:00,144.545,144.574,144.455,144.473,132499999.0
2006-04-18 20:01:00,144.467,144.566,144.467,144.561,291999997.0
2006-04-18 20:02:00,144.568,144.624,144.561,144.603,245399999.0
2006-04-18 20:03:00,144.617,144.66,144.598,144.62,287099995.0
2006-04-18 20:04:00,144.621,144.634,144.615,144.632,362099997.0
2006-04-18 20:05:00,144.63,144.637,144.574,144.602,548099999.0
2006-04-18 20:06:00,144.612,144.615,144.576,144.598,641199996.0
2006-04-18 20:07:00,144.597,144.625,144.591,144.61,344500001.0
2006-04-18 20:08:00,144.612,144.628,144.597,144.612,617000004.0
2006-04-18 20:09:00,144.61,144.614,144.578,144.597,353600001.0
2006-04-18 20:10:00,144.592,144.601,144.579,144.6,340099999.0
2006-04-18 20:11:00,144.605,144.615,144.576,144.597,846200003.0
2006-04-18 20:12:00,144.595,144.629,144.588,144.608,853600002.0
2006-04-18 20:13:00,144.609,144.614,144.59,144.605,313299999.0
2006-04-18 20:14:00,144.6,144.609,144.58,144.588,396000000.0
2006-04-18 20:15:00,144.588,144.588,144.522,144.522,713900006.0
2006-04-18 20:16:00,144.511,144.53,144.503,144.506,418999998.0
2006-04-18 20:17:00,144.501,144.502,144.483,144.491,147200000.0
2006-04-18 20:18:00,144.487,144.501,144.463,144.475,126600000.0
2006-04-18 20:19:00,144.469,144.492,144.459,144.467,365000001.0
2006-04-18 20:20:00,144.461,144.474,144.426,144.472,215500004.0
2006-04-18 20:21:00,144.48,144.523,144.48,144.483,410099997.0
2006-04-18 20:22:00,144.48,144.494,144.468,144.494,376899997.0
2006-04-18 20:23:00,144.495,144.501,144.474,144.474,537199997.0
2006-04-18 20:24:00,144.479,144.497,144.477,144.497,220799997.0
2006-04-18 20:25:00,144.497,144.497,144.465,144.465,392200003.0
2006-04-18 20:26:00,144.465,144.504,144.453,144.481,335200001.0
2006-04-18 20:27:00,144.471,144.471,144.438,144.45,565199994.0
2006-04-18 20:28:00,144.443,144.453,144.423,144.447,997499991.0
2006-04-18 20:29:00,144.451,144.476,144.451,144.473,1207999993.0
2006-04-18 20:30:00,144.463,144.469,144.445,144.446,1944000005.0
2006-04-18 20:31:00,144.452,144.486,144.446,144.461,1138100001.0
2006-04-18 20:32:00,144.464,144.486,144.464,144.47,1035399997.0
2006-04-18 20:33:00,144.473,144.494,144.473,144.494,545599993.0
2006-04-18 20:34:00,144.49,144.499,144.477,144.479,457900004.0
2006-04-18 20:35:00,144.475,144.483,144.461,144.483,371200003.0
2006-04-18 20:36:00,144.482,144.503,144.475,144.475,496399993.0
2006-04-18 20:37:00,144.469,144.476,144.454,144.469,562299999.0
2006-04-18 20:38:00,144.475,144.482,144.459,144.459,707100004.0
2006-04-18 20:39:00,144.452,144.459,144.424,144.433,1064600003.0
2006-04-18 20:40:00,144.425,144.445,144.407,144.41,974299996.0
2006-04-18 20:41:00,144.405,144.448,144.405,144.438,478800003.0
2006-04-18 20:42:00,144.44,144.452,144.425,144.452,442400000.0
2006-04-18 20:43:00,144.451,144.451,144.413,144.428,556900002.0
2006-04-18 20:44:00,144.433,144.433,144.403,144.424,783200005.0
2006-04-18 20:45:00,144.427,144.427,144.405,144.412,718099998.0
2006-04-18 20:46:00,144.423,144.442,144.42,144.442,720800002.0
2006-04-18 20:47:00,144.439,144.447,144.41,144.421,905999999.0
2006-04-18 20:48:00,144.42,144.429,144.401,144.401,510700003.0
2006-04-18 20:49:00,144.404,144.412,144.398,144.412,449900000.0
2006-04-18 20:50:00,144.408,144.418,144.393,144.397,1192999997.0
2006-04-18 20:51:00,144.393,144.393,144.372,144.385,613599998.0
2006-04-18 20:52:00,144.387,144.4,144.386,144.392,220799995.0
2006-04-18 20:53:00,144.389,144.4,144.377,144.4,748200002.0
2006-04-18 20:54:00,144.397,144.402,144.39,144.402,182200000.0
2006-04-18 20:55:00,144.39,144.405,144.382,144.39,887100001.0
2006-04-18 20:56:00,144.388,144.405,144.379,144.393,861399997.0
2006-04-18 20:57:00,144.386,144.404,144.382,144.395,811300001.0
2006-04-18 20:58:00,144.397,144.406,144.38,144.38,817900002.0
2006-04-18 20:59:00,144.378,144.404,144.378,144.398,1177399998.0
2006-04-18 21:00:00,144.399,144.413,144.388,144.408,1197800002.0
2006-04-18 21:01:00,144.415,144.422,144.399,144.408,775300000.0
2006-04-18 21:02:00,144.4,144.41,144.389,144.389,514300000.0
2006-04-18 21:03:00,144.385,144.398,144.375,144.376,829299998.0
2006-04-18 21:04:00,144.372,144.382,144.363,144.363,582100001.0
2006-04-18 21:05:00,144.36,144.373,144.356,144.373,384500000.0
2006-04-18 21:06:00,144.372,144.382,144.369,144.369,618599998.0
2006-04-18 21:07:00,144.368,144.383,144.356,144.383,539399996.0
2006-04-18 21:08:00,144.385,144.4,144.363,144.39,404700003.0
2006-04-18 21:09:00,144.41,144.421,144.41,144.41,293700000.0
2006-04-18 21:10:00,144.415,144.429,144.415,144.415,318000000.0
2006-04-18 21:11:00,144.411,144.431,144.404,144.418,199600002.0
2006-04-18 21:12:00,144.418,144.418,144.394,144.394,487500004.0
2006-04-18 21:13:00,144.393,144.41,144.393,144.41,723300001.0
2006-04-18 21:14:00,144.41,144.426,144.397,144.415,883600000.0
2006-04-18 21:15:00,144.422,144.424,144.405,144.41,951900002.0
2006-04-18 21:16:00,144.412,144.427,144.404,144.407,384400001.0
2006-04-18 21:17:00,144.405,144.427,144.405,144.418,802900005.0
2006-04-18 21:18:00,144.419,144.421,144.404,144.405,362900002.0
2006-04-18 21:19:00,144.402,144.424,144.402,144.406,618599999.0
2006-04-18 21:20:00,144.405,144.406,144.387,144.398,1247499998.0
2006-04-18 21:21:00,144.399,144.414,144.398,144.405,588299996.0
2006-04-18 21:22:00,144.402,144.412,144.394,144.409,1076599995.0
2006-04-18 21:23:00,144.412,144.423,144.411,144.415,669299997.0
2006-04-18 21:24:00,144.413,144.432,144.41,144.425,486199994.0
2006-04-18 21:25:00,144.433,144.457,144.433,144.457,812599995.0
2006-04-18 21:26:00,144.452,144.462,144.443,144.452,311300000.0
2006-04-18 21:27:00,144.454,144.465,144.45,144.457,144999999.0
2006-04-18 21:28:00,144.448,144.459,144.448,144.458,74000000.0
2006-04-18 21:29:00,144.46,144.466,144.448,144.455,264299995.0
2006-04-18 21:30:00,144.45,144.458,144.446,144.446,355800000.0
2006-04-18 21:31:00,144.44,144.441,144.435,144.439,92500000.0
2006-04-18 21:32:00,144.443,144.453,144.439,144.441,579700003.0
2006-04-18 21:33:00,144.437,144.438,144.423,144.434,156700001.0
2006-04-18 21:34:00,144.433,144.435,144.422,144.422,187199998.0
2006-04-18 21:35:00,144.42,144.431,144.418,144.418,221800001.0
2006-04-18 21:36:00,144.422,144.438,144.422,144.422,250699999.0
2006-04-18 21:37:00,144.424,144.428,144.41,144.41,73600000.0
2006-04-18 21:38:00,144.414,144.428,144.414,144.422,109500001.0
2006-04-18 21:39:00,144.425,144.445,144.425,144.44,186500001.0
2006-04-18 21:40:00,144.441,144.451,144.44,144.445,207799998.0
2006-04-18 21:41:00,144.444,144.453,144.426,144.453,107199999.0
2006-04-18 21:42:00,144.458,144.462,144.443,144.462,337399997.0
2006-04-18 21:43:00,144.458,144.46,144.449,144.455,395400004.0
2006-04-18 21:44:00,144.455,144.46,144.444,144.448,672500004.0
2006-04-18 21:45:00,144.451,144.46,144.449,144.452,354400001.0
2006-04-18 21:46:00,144.45,144.462,144.448,144.452,439000001.0
2006-04-18 21:47:00,144.458,144.474,144.458,144.469,412099998.0
2006-04-18 21:48:00,144.465,144.482,144.464,144.482,215899998.0
2006-04-18 21:49:00,144.476,144.495,144.476,144.488,182899999.0
2006-04-18 21:50:00,144.498,144.5,144.491,144.498,56100000.0
2006-04-18 21:51:00,144.493,144.499,144.477,144.486,197799999.0
2006-04-18 21:52:00,144.476,144.487,144.474,144.48,73000000.0
2006-04-18 21:53:00,144.478,144.489,144.478,144.486,71999999.0
2006-04-18 21:54:00,144.483,144.483,144.466,144.471,109300000.0
2006-04-18 21:55:00,144.475,144.475,144.469,144.471,127199999.0
2006-04-18 21:56:00,144.473,144.483,144.469,144.478,104199998.0
2006-04-18 21:57:00,144.479,144.482,144.473,144.473,106300003.0
2006-04-18 21:58:00,144.475,144.492,144.475,144.49,41300000.0
2006-04-18 21:59:00,144.484,144.504,144.484,144.491,96300000.0
2006-04-18 22:00:00,144.487,144.495,144.474,144.474,257199999.0
2006-04-18 22:01:00,144.469,144.48,144.462,144.47,390200002.0
2006-04-18 22:02:00,144.473,144.48,144.466,144.469,463399999.0
2006-04-18 22:03:00,144.47,144.478,144.47,144.47,133899997.0
2006-04-18 22:04:00,144.473,144.473,144.448,144.448,243100002.0
2006-04-18 22:05:00,144.447,144.452,144.445,144.452,107700000.0
2006-04-18 22:06:00,144.45,144.459,144.443,144.457,58199999.0
2006-04-18 22:07:00,144.457,144.458,144.446,144.458,166899998.0
2006-04-18 22:08:00,144.463,144.463,144.455,144.457,101500000.0
2006-04-18 22:09:00,144.457,144.471,144.455,144.471,55200000.0
2006-04-18 22:10:00,144.474,144.474,144.464,144.465,155000000.0
2006-04-18 22:11:00,144.462,144.473,144.462,144.469,150200000.0
2006-04-18 22:12:00,144.462,144.472,144.448,144.451,173400001.0
2006-04-18 22:13:00,144.448,144.457,144.44,144.45,138199997.0
2006-04-18 22:14:00,144.45,144.45,144.428,144.428,51000000.0
2006-04-18 22:15:00,144.43,144.446,144.43,144.433,238100001.0
2006-04-18 22:16:00,144.44,144.456,144.44,144.454,179399997.0
2006-04-18 22:17:00,144.459,144.466,144.451,144.454,155700000.0
2006-04-18 22:18:00,144.46,144.477,144.456,144.477,104699998.0
2006-04-18 22:19:00,144.475,144.481,144.464,144.481,151100001.0
2006-04-18 22:20:00,144.48,144.495,144.475,144.481,196799994.0
2006-04-18 22:21:00,144.488,144.492,144.476,144.477,174899998.0
2006-04-18 22:22:00,144.489,144.498,144.47,144.487,209399998.0
2006-04-18 22:23:00,144.478,144.5,144.478,144.49,146100000.0
2006-04-18 22:24:00,144.485,144.485,144.462,144.468,134199999.0
2006-04-18 22:25:00,144.475,144.484,144.469,144.475,277199996.0
2006-04-18 22:26:00,144.475,144.486,144.464,144.464,99900000.0
2006-04-18 22:27:00,144.46,144.474,144.449,144.47,610800000.0
2006-04-18 22:28:00,144.475,144.489,144.464,144.464,219099998.0
2006-04-18 22:29:00,144.464,144.467,144.452,144.46,82999998.0
2006-04-18 22:30:00,144.45,144.47,144.445,144.468,57799999.0
2006-04-18 22:31:00,144.458,144.458,144.434,144.434,80400002.0
2006-04-18 22:32:00,144.431,144.441,144.426,144.437,142800001.0
2006-04-18 22:33:00,144.454,144.485,144.454,144.477,279200001.0
2006-04-18 22:34:00,144.483,144.492,144.476,144.492,150399997.0
2006-04-18 22:35:00,144.487,144.491,144.461,144.461,135000001.0
2006-04-18 22:36:00,144.467,144.479,144.465,144.468,492600003.0
2006-04-18 22:37:00,144.463,144.467,144.456,144.458,314400000.0
2006-04-18 22:38:00,144.453,144.473,144.453,144.463,235500001.0
2006-04-18 22:39:00,144.466,144.481,144.466,144.468,283000002.0
2006-04-18 22:40:00,144.466,144.482,144.46,144.46,297999997.0
2006-04-18 22:41:00,144.465,144.476,144.465,144.474,160700003.0
2006-04-18 22:42:00,144.482,144.482,144.46,144.46,236899998.0
2006-04-18 22:43:00,144.471,144.494,144.471,144.476,152100001.0
2006-04-18 22:44:00,144.482,144.502,144.482,144.484,311399998.0
2006-04-18 22:45:00,144.479,144.479,144.464,144.47,422200001.0
2006-04-18 22:46:00,144.472,144.48,144.472,144.475,121400002.0
2006-04-18 22:47:00,144.477,144.492,144.477,144.482,98000000.0
2006-04-18 22:48:00,144.475,144.479,144.465,144.466,202499999.0
2006-04-18 22:49:00,144.467,144.488,144.461,144.478,353599998.0
2006-04-18 22:50:00,144.522,144.615,144.502,144.615,110700000.0
2006-04-18 22:51:00,144.647,144.745,144.631,144.671,143600000.0
2006-04-18 22:52:00,144.665,144.671,144.615,144.615,245699998.0
2006-04-18 22:53:00,144.61,144.66,144.61,144.63,216800002.0
2006-04-18 22:54:00,144.635,144.641,144.598,144.605,202300000.0
2006-04-18 22:55:00,144.597,144.612,144.555,144.555,129400001.0
2006-04-18 22:56:00,144.563,144.581,144.545,144.558,173699998.0
2006-04-18 22:57:00,144.555,144.564,144.541,144.542,238199999.0
2006-04-18 22:58:00,144.546,144.566,144.546,144.566,58400000.0
2006-04-18 22:59:00,144.578,144.579,144.56,144.566,97700000.0
2006-04-18 23:00:00,144.585,144.585,144.578,144.578,124999995.0
2006-04-18 23:01:00,144.58,144.615,144.575,144.607,86600000.0
2006-04-18 23:02:00,144.583,144.63,144.58,144.629,135299998.0
2006-04-18 23:03:00,144.62,144.654,144.61,144.627,90400000.0
2006-04-18 23:04:00,144.652,144.652,144.556,144.65,140100003.0
2006-04-18 23:05:00,144.602,144.637,144.585,144.601,120999999.0
2006-04-18 23:06:00,144.62,144.635,144.584,144.615,170699998.0
2006-04-18 23:07:00,144.61,144.665,144.603,144.652,177099997.0
2006-04-18 23:08:00,144.655,144.67,144.629,144.652,113500000.0
2006-04-18 23:09:00,144.623,144.673,144.613,144.644,131800001.0
2006-04-18 23:10:00,144.625,144.669,144.62,144.65,84100002.0
2006-04-18 23:11:00,144.645,144.665,144.638,144.657,109000001.0
2006-04-18 23:12:00,144.651,144.677,144.624,144.665,69700001.0
2006-04-18 23:13:00,144.646,144.695,144.64,144.687,168800000.0
2006-04-18 23:14:00,144.69,144.69,144.629,144.644,96600002.0
2006-04-18 23:15:00,144.658,144.661,144.606,144.627,133399999.0
2006-04-18 23:16:00,144.627,144.634,144.583,144.6,109999998.0
2006-04-18 23:17:00,144.625,144.627,144.572,144.593,74500000.0
2006-04-18 23:18:00,144.606,144.631,144.588,144.631,51900000.0
2006-04-18 23:19:00,144.645,144.647,144.591,144.61,102799999.0
2006-04-18 23:20:00,144.629,144.629,144.599,144.607,133400002.0
2006-04-18 23:21:00,144.617,144.628,144.559,144.595,152199997.0
2006-04-18 23:22:00,144.617,144.617,144.571,144.588,110500000.0
2006-04-18 23:23:00,144.583,144.627,144.576,144.598,113399999.0
2006-04-18 23:24:00,144.572,144.603,144.572,144.603,62300000.0
2006-04-18 23:25:00,144.607,144.687,144.607,144.683,141299996.0
2006-04-18 23:26:00,144.705,144.705,144.643,144.643,92099999.0
2006-04-18 23:27:00,144.635,144.635,144.595,144.607,110200000.0
2006-04-18 23:28:00,144.603,144.615,144.584,144.596,109200001.0
2006-04-18 23:29:00,144.614,144.655,144.614,144.655,128999997.0
2006-04-18 23:30:00,144.648,144.657,144.631,144.657,90100001.0
2006-04-18 23:31:00,144.659,144.71,144.659,144.707,41200000.0
2006-04-18 23:32:00,144.694,144.694,144.691,144.691,40400000.0
2006-04-18 23:33:00,144.698,144.698,144.675,144.679,111999997.0
2006-04-18 23:34:00,144.676,144.7,144.676,144.689,115300001.0
2006-04-18 23:35:00,144.693,144.706,144.684,144.706,176100002.0
2006-04-18 23:36:00,144.674,144.674,144.626,144.628,106699999.0
2006-04-18 23:37:00,144.628,144.664,144.622,144.644,145800002.0
2006-04-18 23:38:00,144.652,144.678,144.625,144.625,125000000.0
2006-04-18 23:39:00,144.635,144.637,144.631,144.637,94700002.0
2006-04-18 23:40:00,144.636,144.646,144.633,144.646,134399997.0
2006-04-18 23:41:00,144.638,144.642,144.624,144.642,76200001.0
2006-04-18 23:42:00,144.636,144.643,144.63,144.63,78099999.0
2006-04-18 23:43:00,144.643,144.683,144.643,144.683,50200002.0
2006-04-18 23:44:00,144.69,144.702,144.69,144.702,82499999.0
2006-04-18 23:45:00,144.7,144.708,144.696,144.707,70599999.0
2006-04-18 23:46:00,144.708,144.708,144.699,144.707,62299999.0
2006-04-18 23:47:00,144.706,144.706,144.697,144.697,38300000.0
2006-04-18 23:48:00,144.689,144.695,144.685,144.695,52600000.0
2006-04-18 23:49:00,144.698,144.698,144.687,144.687,117799997.0
2006-04-18 23:50:00,144.697,144.705,144.694,144.694,87200002.0
2006-04-18 23:51:00,144.684,144.693,144.684,144.686,124199997.0
2006-04-18 23:52:00,144.694,144.704,144.694,144.695,99800001.0
2006-04-18 23:53:00,144.696,144.712,144.693,144.704,113800001.0
2006-04-18 23:54:00,144.713,144.724,144.704,144.724,102499999.0
2006-04-18 23:55:00,144.719,144.719,144.692,144.692,136099999.0
2006-04-18 23:56:00,144.695,144.724,144.695,144.717,140599999.0
2006-04-18 23:57:00,144.703,144.712,144.693,144.712,40800000.0
2006-04-18 23:58:00,144.705,144.712,144.69,144.701,115400001.0
2006-04-18 23:59:00,144.693,144.693,144.67,144.678,42900000.0
2006-04-19 00:00:00,144.658,144.667,144.658,144.664,46500000.0
2006-04-19 00:01:00,144.663,144.673,144.663,144.663,46400000.0
2006-04-19 00:02:00,144.661,144.667,144.657,144.665,92000000.0
2006-04-19 00:03:00,144.67,144.67,144.661,144.665,132700002.0
2006-04-19 00:04:00,144.67,144.673,144.665,144.67,102400000.0
2006-04-19 00:05:00,144.673,144.675,144.668,144.675,98200003.0
2006-04-19 00:06:00,144.675,144.675,144.67,144.67,46700000.0
2006-04-19 00:07:00,144.683,144.756,144.683,144.756,63899999.0
2006-04-19 00:08:00,144.764,144.767,144.735,144.749,68299998.0
2006-04-19 00:09:00,144.772,144.777,144.753,144.76,190099997.0
2006-04-19 00:10:00,144.76,144.778,144.758,144.778,96700000.0
2006-04-19 00:11:00,144.775,144.778,144.76,144.769,71500001.0
2006-04-19 00:12:00,144.76,144.773,144.75,144.76,106800000.0
2006-04-19 00:13:00,144.753,144.753,144.73,144.73,99400003.0
2006-04-19 00:14:00,144.727,144.732,144.723,144.726,76799999.0
2006-04-19 00:15:00,144.735,144.748,144.728,144.728,130000001.0
2006-04-19 00:16:00,144.727,144.737,144.721,144.723,236400002.0
2006-04-19 00:17:00,144.726,144.743,144.726,144.736,100100001.0
2006-04-19 00:18:00,144.716,144.724,144.713,144.714,106000001.0
2006-04-19 00:19:00,144.711,144.715,144.703,144.712,87900001.0
2006-04-19 00:20:00,144.717,144.72,144.692,144.7,136300002.0
2006-04-19 00:21:00,144.696,144.701,144.694,144.7,105700000.0
2006-04-19 00:22:00,144.698,144.708,144.697,144.701,110300001.0
2006-04-19 00:23:00,144.701,144.701,144.68,144.688,65999999.0
2006-04-19 00:24:00,144.699,144.704,144.695,144.695,94799998.0
2006-04-19 00:25:00,144.689,144.706,144.689,144.69,164599997.0
2006-04-19 00:26:00,144.687,144.687,144.677,144.677,71999999.0
2006-04-19 00:27:00,144.674,144.676,144.674,144.676,24000001.0
2006-04-19 00:28:00,144.675,144.685,144.665,144.665,78399999.0
2006-04-19 00:29:00,144.682,144.684,144.67,144.684,57599999.0
2006-04-19 00:30:00,144.695,144.717,144.695,144.717,56900000.0
2006-04-19 00:31:00,144.715,144.725,144.712,144.715,106000001.0
2006-04-19 00:32:00,144.713,144.718,144.709,144.718,68699998.0
2006-04-19 00:33:00,144.72,144.72,144.715,144.72,24000000.0
2006-04-19 00:34:00,144.72,144.725,144.715,144.715,69600000.0
2006-04-19 00:35:00,144.715,144.725,144.71,144.725,105199999.0
2006-04-19 00:36:00,144.715,144.715,144.693,144.7,72500000.0
2006-04-19 00:37:00,144.703,144.714,144.696,144.714,111199999.0
2006-04-19 00:38:00,144.705,144.705,144.666,144.666,104899998.0
2006-04-19 00:39:00,144.655,144.655,144.642,144.655,66300000.0
2006-04-19 00:40:00,144.655,144.655,144.637,144.637,58299999.0
2006-04-19 00:41:00,144.633,144.641,144.629,144.629,155300002.0
2006-04-19 00:42:00,144.621,144.64,144.621,144.638,62500000.0
2006-04-19 00:43:00,144.647,144.655,144.637,144.655,148499999.0
2006-04-19 00:44:00,144.663,144.668,144.653,144.666,132500002.0
2006-04-19 00:45:00,144.66,144.66,144.64,144.654,103599999.0
2006-04-19 00:46:00,144.654,144.654,144.642,144.643,50099999.0
2006-04-19 00:47:00,144.645,144.646,144.637,144.638,39300000.0
2006-04-19 00:48:00,144.649,144.652,144.637,144.644,70600001.0
2006-04-19 00:49:00,144.616,144.627,144.591,144.619,93100001.0
2006-04-19 00:50:00,144.618,144.618,144.572,144.586,42700000.0
2006-04-19 00:51:00,144.576,144.591,144.537,144.586,124100000.0
2006-04-19 00:52:00,144.573,144.582,144.54,144.54,149800002.0
2006-04-19 00:53:00,144.517,144.522,144.495,144.522,72400000.0
2006-04-19 00:54:00,144.535,144.545,144.51,144.517,143099998.0
2006-04-19 00:55:00,144.513,144.547,144.508,144.547,141100000.0
2006-04-19 00:56:00,144.558,144.575,144.558,144.569,119400000.0
2006-04-19 00:57:00,144.569,144.576,144.538,144.546,117600001.0
2006-04-19 00:58:00,144.548,144.548,144.535,144.536,77900000.0
2006-04-19 00:59:00,144.54,144.554,144.54,144.545,25600000.0
2006-04-19 01:00:00,144.539,144.552,144.536,144.536,151599998.0
2006-04-19 01:01:00,144.534,144.541,144.524,144.524,145099999.0
2006-04-19 01:02:00,144.514,144.514,144.485,144.497,105399999.0
2006-04-19 01:03:00,144.488,144.501,144.487,144.501,66500000.0
2006-04-19 01:04:00,144.495,144.512,144.495,144.512,157199999.0
2006-04-19 01:05:00,144.512,144.544,144.512,144.541,114100001.0
2006-04-19 01:06:00,144.552,144.577,144.552,144.554,69199999.0
2006-04-19 01:07:00,144.544,144.562,144.544,144.562,104599999.0
2006-04-19 01:08:00,144.564,144.59,144.559,144.59,132600000.0
2006-04-19 01:09:00,144.6,144.6,144.575,144.593,89400001.0
2006-04-19 01:10:00,144.597,144.597,144.581,144.595,154700001.0
2006-04-19 01:11:00,144.596,144.606,144.595,144.597,95399999.0
2006-04-19 01:12:00,144.602,144.602,144.588,144.596,191200003.0
2006-04-19 01:13:00,144.597,144.6,144.549,144.549,121600000.0
2006-04-19 01:14:00,144.539,144.557,144.531,144.557,117499997.0
2006-04-19 01:15:00,144.558,144.558,144.526,144.526,46800000.0
2006-04-19 01:16:00,144.536,144.564,144.534,144.563,128300000.0
2006-04-19 01:17:00,144.56,144.577,144.547,144.547,101000000.0
2006-04-19 01:18:00,144.549,144.563,144.54,144.563,61999998.0
2006-04-19 01:19:00,144.569,144.578,144.561,144.572,190499998.0
2006-04-19 01:20:00,144.561,144.598,144.561,144.596,160900001.0
2006-04-19 01:21:00,144.599,144.61,144.589,144.597,106399999.0
2006-04-19 01:22:00,144.596,144.624,144.596,144.624,116400000.0
2006-04-19 01:23:00,144.619,144.623,144.593,144.593,54400000.0
2006-04-19 01:24:00,144.585,144.598,144.579,144.595,84699999.0
2006-04-19 01:25:00,144.599,144.614,144.599,144.602,91600000.0
2006-04-19 01:26:00,144.605,144.629,144.605,144.624,120899999.0
2006-04-19 01:27:00,144.626,144.632,144.62,144.625,111899999.0
2006-04-19 01:28:00,144.618,144.621,144.611,144.615,93999999.0
2006-04-19 01:29:00,144.624,144.633,144.616,144.633,80700000.0
2006-04-19 01:30:00,144.632,144.632,144.613,144.625,107599999.0
2006-04-19 01:31:00,144.616,144.632,144.612,144.621,177900002.0
2006-04-19 01:32:00,144.609,144.628,144.603,144.628,46400001.0
2006-04-19 01:33:00,144.627,144.627,144.589,144.595,71399999.0
2006-04-19 01:34:00,144.606,144.606,144.586,144.593,154499999.0
2006-04-19 01:35:00,144.6,144.641,144.586,144.641,59600000.0
2006-04-19 01:36:00,144.642,144.653,144.642,144.653,79100000.0
2006-04-19 01:37:00,144.65,144.65,144.627,144.627,204299998.0
2006-04-19 01:38:00,144.633,144.641,144.62,144.62,147299998.0
2006-04-19 01:39:00,144.622,144.622,144.598,144.609,39600000.0
2006-04-19 01:40:00,144.61,144.612,144.581,144.592,120699999.0
2006-04-19 01:41:00,144.598,144.602,144.595,144.6,153300002.0
2006-04-19 01:42:00,144.601,144.601,144.569,144.57,194399999.0
2006-04-19 01:43:00,144.562,144.589,144.562,144.589,79399998.0
2006-04-19 01:44:00,144.595,144.603,144.595,144.595,54700000.0
2006-04-19 01:45:00,144.599,144.608,144.594,144.602,124099998.0
2006-04-19 01:46:00,144.599,144.604,144.592,144.596,107999999.0
2006-04-19 01:47:00,144.583,144.584,144.572,144.584,44200000.0
2006-04-19 01:48:00,144.573,144.602,144.573,144.601,57400000.0
2006-04-19 01:49:00,144.594,144.594,144.571,144.586,69900000.0
2006-04-19 01:50:00,144.574,144.59,144.574,144.59,62400000.0
2006-04-19 01:51:00,144.576,144.578,144.567,144.567,43200000.0
2006-04-19 01:52:00,144.576,144.576,144.553,144.553,80700000.0
2006-04-19 01:53:00,144.54,144.54,144.49,144.495,108000001.0
2006-04-19 01:54:00,144.505,144.509,144.496,144.496,44800000.0
2006-04-19 01:55:00,144.517,144.517,144.489,144.509,61499999.0
2006-04-19 01:56:00,144.509,144.542,144.509,144.515,126500000.0
2006-04-19 01:57:00,144.514,144.539,144.514,144.528,81500000.0
2006-04-19 01:58:00,144.534,144.58,144.534,144.58,135099998.0
2006-04-19 01:59:00,144.589,144.61,144.582,144.61,54800001.0
2006-04-19 02:00:00,144.613,144.625,144.603,144.625,125000003.0
2006-04-19 02:01:00,144.618,144.618,144.526,144.526,110399999.0
2006-04-19 02:02:00,144.527,144.541,144.525,144.528,147399999.0
2006-04-19 02:03:00,144.535,144.563,144.535,144.554,86900000.0
2006-04-19 02:04:00,144.562,144.568,144.562,144.568,68600001.0
2006-04-19 02:05:00,144.582,144.603,144.582,144.585,51000000.0
2006-04-19 02:06:00,144.599,144.599,144.588,144.593,61600001.0
2006-04-19 02:07:00,144.588,144.588,144.561,144.572,130100001.0
2006-04-19 02:08:00,144.569,144.575,144.554,144.564,99300000.0
2006-04-19 02:09:00,144.563,144.569,144.555,144.569,56900002.0
2006-04-19 02:10:00,144.571,144.59,144.562,144.59,39300000.0
2006-04-19 02:11:00,144.59,144.59,144.557,144.557,59300000.0
2006-04-19 02:12:00,144.552,144.559,144.541,144.542,73000001.0
2006-04-19 02:13:00,144.55,144.566,144.55,144.566,29900000.0
2006-04-19 02:14:00,144.569,144.583,144.569,144.573,139600001.0
2006-04-19 02:15:00,144.566,144.568,144.547,144.554,207399998.0
2006-04-19 02:16:00,144.553,144.559,144.528,144.547,62400000.0
2006-04-19 02:17:00,144.557,144.557,144.546,144.546,161600001.0
2006-04-19 02:18:00,144.551,144.56,144.545,144.548,167499998.0
2006-04-19 02:19:00,144.543,144.55,144.52,144.52,95199999.0
2006-04-19 02:20:00,144.52,144.52,144.502,144.502,88200001.0
2006-04-19 02:21:00,144.5,144.505,144.493,144.493,89500000.0
2006-04-19 02:22:00,144.493,144.502,144.489,144.495,45000000.0
2006-04-19 02:23:00,144.494,144.502,144.491,144.494,113100001.0
2006-04-19 02:24:00,144.496,144.496,144.475,144.475,68899999.0
2006-04-19 02:25:00,144.465,144.475,144.451,144.451,120800001.0
2006-04-19 02:26:00,144.446,144.453,144.437,144.441,135899998.0
2006-04-19 02:27:00,144.443,144.448,144.44,144.448,55099999.0
2006-04-19 02:28:00,144.446,144.46,144.446,144.46,56900000.0
2006-04-19 02:29:00,144.453,144.468,144.451,144.464,128699998.0
2006-04-19 02:30:00,144.459,144.465,144.453,144.465,40100000.0
2006-04-19 02:31:00,144.479,144.479,144.443,144.444,71100000.0
2006-04-19 02:32:00,144.434,144.457,144.429,144.448,83600001.0
2006-04-19 02:33:00,144.454,144.471,144.453,144.469,62700000.0
2006-04-19 02:34:00,144.469,144.469,144.458,144.459,92299998.0
2006-04-19 02:35:00,144.461,144.474,144.458,144.459,84800000.0
2006-04-19 02:36:00,144.454,144.474,144.45,144.472,219299995.0
2006-04-19 02:37:00,144.471,144.48,144.465,144.472,170100000.0
2006-04-19 02:38:00,144.477,144.477,144.459,144.472,141599999.0
2006-04-19 02:39:00,144.463,144.479,144.454,144.472,160100000.0
2006-04-19 02:40:00,144.473,144.483,144.464,144.468,60200000.0
2006-04-19 02:41:00,144.458,144.466,144.442,144.46,74099999.0
2006-04-19 02:42:00,144.441,144.442,144.433,144.434,63100001.0
2006-04-19 02:43:00,144.437,144.453,144.437,144.448,77799999.0
2006-04-19 02:44:00,144.445,144.445,144.415,144.415,112200001.0
2006-04-19 02:45:00,144.416,144.425,144.41,144.41,62699999.0
2006-04-19 02:46:00,144.413,144.419,144.41,144.419,94600000.0
2006-04-19 02:47:00,144.415,144.425,144.402,144.413,135599998.0
2006-04-19 02:48:00,144.404,144.404,144.394,144.397,63500000.0
2006-04-19 02:49:00,144.409,144.42,144.397,144.42,135200001.0
2006-04-19 02:50:00,144.421,144.424,144.416,144.416,133800001.0
2006-04-19 02:51:00,144.41,144.421,144.407,144.409,74499999.0
2006-04-19 02:52:00,144.41,144.418,144.408,144.418,113199999.0
2006-04-19 02:53:00,144.413,144.416,144.406,144.413,69699998.0
2006-04-19 02:54:00,144.415,144.43,144.413,144.426,137500001.0
2006-04-19 02:55:00,144.438,144.438,144.407,144.429,92900001.0
2006-04-19 02:56:00,144.436,144.436,144.408,144.408,140499999.0
2006-04-19 02:57:00,144.403,144.403,144.382,144.393,60799999.0
2006-04-19 02:58:00,144.381,144.388,144.366,144.377,60500000.0
2006-04-19 02:59:00,144.385,144.402,144.377,144.385,82300001.0
2006-04-19 03:00:00,144.402,144.403,144.377,144.388,173799999.0
2006-04-19 03:01:00,144.394,144.404,144.386,144.391,66400000.0
2006-04-19 03:02:00,144.38,144.384,144.363,144.37,90800000.0
2006-04-19 03:03:00,144.37,144.37,144.335,144.335,157900001.0
2006-04-19 03:04:00,144.344,144.351,144.344,144.351,14400000.0
2006-04-19 03:05:00,144.365,144.405,144.365,144.392,96399998.0
2006-04-19 03:06:00,144.397,144.401,144.382,144.386,126600000.0
2006-04-19 03:07:00,144.383,144.383,144.36,144.367,63600000.0
2006-04-19 03:08:00,144.349,144.356,144.327,144.327,101100002.0
2006-04-19 03:09:00,144.321,144.332,144.311,144.325,94100000.0
2006-04-19 03:10:00,144.326,144.328,144.315,144.32,136399998.0
2006-04-19 03:11:00,144.329,144.37,144.328,144.37,71100002.0
2006-04-19 03:12:00,144.358,144.358,144.333,144.333,35900000.0
2006-04-19 03:13:00,144.34,144.349,144.339,144.339,23900000.0
2006-04-19 03:14:00,144.328,144.331,144.308,144.319,142700004.0
2006-04-19 03:15:00,144.313,144.331,144.313,144.329,146300000.0
2006-04-19 03:16:00,144.334,144.359,144.333,144.333,121600003.0
2006-04-19 03:17:00,144.327,144.339,144.319,144.337,50499999.0
2006-04-19 03:18:00,144.327,144.341,144.327,144.34,94400001.0
2006-04-19 03:19:00,144.331,144.382,144.331,144.382,88200002.0
2006-04-19 03:20:00,144.385,144.408,144.384,144.394,63699998.0
2006-04-19 03:21:00,144.404,144.409,144.397,144.404,103500001.0
2006-04-19 03:22:00,144.392,144.394,144.382,144.394,84400000.0
2006-04-19 03:23:00,144.393,144.405,144.393,144.395,96300001.0
2006-04-19 03:24:00,144.399,144.422,144.399,144.415,102700000.0
2006-04-19 03:25:00,144.408,144.416,144.397,144.403,180399996.0
2006-04-19 03:26:00,144.396,144.405,144.378,144.383,115600002.0
2006-04-19 03:27:00,144.383,144.393,144.381,144.384,61199999.0
2006-04-19 03:28:00,144.397,144.408,144.397,144.408,15200000.0
2006-04-19 03:29:00,144.423,144.437,144.421,144.425,61300000.0
2006-04-19 03:30:00,144.415,144.425,144.412,144.424,117200001.0
2006-04-19 03:31:00,144.42,144.436,144.418,144.436,57000000.0
2006-04-19 03:32:00,144.435,144.44,144.424,144.435,79199999.0
2006-04-19 03:33:00,144.433,144.433,144.419,144.424,85200000.0
2006-04-19 03:34:00,144.43,144.437,144.43,144.434,63999999.0
2006-04-19 03:35:00,144.426,144.451,144.426,144.45,67800000.0
2006-04-19 03:36:00,144.452,144.471,144.452,144.464,55000001.0
2006-04-19 03:37:00,144.483,144.506,144.483,144.49,102300001.0
2006-04-19 03:38:00,144.494,144.504,144.492,144.498,83900001.0
2006-04-19 03:39:00,144.492,144.499,144.477,144.477,83600001.0
2006-04-19 03:40:00,144.475,144.487,144.467,144.47,212499998.0
2006-04-19 03:41:00,144.463,144.473,144.455,144.46,58000000.0
2006-04-19 03:42:00,144.436,144.451,144.428,144.442,146900002.0
2006-04-19 03:43:00,144.441,144.447,144.433,144.447,163500000.0
2006-04-19 03:44:00,144.448,144.477,144.441,144.473,62300000.0
2006-04-19 03:45:00,144.482,144.495,144.482,144.49,31200000.0
2006-04-19 03:46:00,144.477,144.492,144.475,144.492,79500001.0
2006-04-19 03:47:00,144.478,144.478,144.454,144.461,88700000.0
2006-04-19 03:48:00,144.461,144.496,144.458,144.496,66300001.0
2006-04-19 03:49:00,144.491,144.491,144.475,144.491,82900002.0
2006-04-19 03:50:00,144.501,144.509,144.49,144.499,126500000.0
2006-04-19 03:51:00,144.496,144.501,144.486,144.488,97700001.0
2006-04-19 03:52:00,144.492,144.493,144.492,144.493,22400000.0
2006-04-19 03:53:00,144.488,144.488,144.472,144.472,38400001.0
2006-04-19 03:54:00,144.464,144.491,144.464,144.489,86999999.0
2006-04-19 03:55:00,144.491,144.504,144.491,144.504,35899998.0
2006-04-19 03:56:00,144.506,144.509,144.506,144.509,69200001.0
2006-04-19 03:57:00,144.517,144.518,144.503,144.518,104499999.0
2006-04-19 03:58:00,144.515,144.515,144.502,144.503,119099998.0
2006-04-19 03:59:00,144.505,144.517,144.505,144.506,28699999.0
2006-04-19 04:00:00,144.499,144.504,144.48,144.48,130999997.0
2006-04-19 04:01:00,144.482,144.486,144.462,144.484,137199998.0
2006-04-19 04:02:00,144.477,144.483,144.46,144.481,147300005.0
2006-04-19 04:03:00,144.482,144.504,144.474,144.498,59900000.0
2006-04-19 04:04:00,144.501,144.506,144.492,144.495,121500000.0
2006-04-19 04:05:00,144.504,144.507,144.495,144.498,68000000.0
2006-04-19 04:06:00,144.512,144.512,144.49,144.506,161299997.0
2006-04-19 04:07:00,144.506,144.506,144.491,144.499,121599998.0
2006-04-19 04:08:00,144.504,144.523,144.499,144.523,145699999.0
2006-04-19 04:09:00,144.524,144.533,144.505,144.505,115799999.0
2006-04-19 04:10:00,144.502,144.516,144.5,144.516,95500001.0
2006-04-19 04:11:00,144.516,144.529,144.511,144.525,141699997.0
2006-04-19 04:12:00,144.516,144.517,144.509,144.509,31200000.0
2006-04-19 04:13:00,144.511,144.515,144.506,144.515,149000001.0
2006-04-19 04:14:00,144.504,144.524,144.504,144.524,114499998.0
2006-04-19 04:15:00,144.509,144.509,144.482,144.482,115200000.0
2006-04-19 04:16:00,144.454,144.454,144.412,144.412,106100000.0
2006-04-19 04:17:00,144.417,144.423,144.403,144.403,100499999.0
2006-04-19 04:18:00,144.399,144.415,144.399,144.399,77300002.0
2006-04-19 04:19:00,144.401,144.405,144.374,144.374,130599997.0
2006-04-19 04:20:00,144.371,144.386,144.361,144.375,87200000.0
2006-04-19 04:21:00,144.385,144.389,144.376,144.385,101899999.0
2006-04-19 04:22:00,144.382,144.397,144.375,144.375,98300001.0
2006-04-19 04:23:00,144.367,144.367,144.346,144.358,73199999.0
2006-04-19 04:24:00,144.358,144.381,144.358,144.375,47900001.0
2006-04-19 04:25:00,144.371,144.375,144.359,144.359,86699997.0
2006-04-19 04:26:00,144.353,144.358,144.347,144.351,111800000.0
2006-04-19 04:27:00,144.33,144.347,144.326,144.342,80400000.0
2006-04-19 04:28:00,144.344,144.352,144.332,144.338,78299999.0
2006-04-19 04:29:00,144.331,144.353,144.33,144.347,75599999.0
2006-04-19 04:30:00,144.359,144.36,144.354,144.355,127400000.0
2006-04-19 04:31:00,144.368,144.422,144.368,144.415,27200000.0
2006-04-19 04:32:00,144.426,144.432,144.406,144.416,89300000.0
2006-04-19 04:33:00,144.422,144.422,144.408,144.408,72600001.0
2006-04-19 04:34:00,144.419,144.425,144.419,144.422,81100000.0
2006-04-19 04:35:00,144.412,144.424,144.407,144.424,186600002.0
2006-04-19 04:36:00,144.413,144.423,144.413,144.417,84000000.0
2006-04-19 04:37:00,144.428,144.44,144.415,144.44,113699999.0
2006-04-19 04:38:00,144.447,144.447,144.433,144.444,62699998.0
2006-04-19 04:39:00,144.446,144.446,144.426,144.429,28800000.0
2006-04-19 04:40:00,144.433,144.45,144.426,144.45,57600000.0
2006-04-19 04:41:00,144.453,144.453,144.437,144.439,47200001.0
2006-04-19 04:42:00,144.423,144.434,144.418,144.418,58100000.0
2006-04-19 04:43:00,144.425,144.426,144.404,144.404,141900000.0
2006-04-19 04:44:00,144.408,144.409,144.395,144.403,119000001.0
2006-04-19 04:45:00,144.401,144.401,144.387,144.388,75000001.0
2006-04-19 04:46:00,144.394,144.415,144.394,144.415,51100000.0
2006-04-19 04:47:00,144.42,144.43,144.413,144.43,70400000.0
2006-04-19 04:48:00,144.439,144.439,144.436,144.436,17600000.0
2006-04-19 04:49:00,144.442,144.454,144.432,144.432,87100000.0
2006-04-19 04:50:00,144.422,144.438,144.422,144.438,122200000.0
2006-04-19 04:51:00,144.434,144.452,144.429,144.447,91100001.0
2006-04-19 04:52:00,144.444,144.449,144.433,144.435,126400001.0
2006-04-19 04:53:00,144.442,144.448,144.442,144.448,3000000.0
2006-04-19 04:54:00,144.452,144.452,144.437,144.437,100799999.0
2006-04-19 04:55:00,144.436,144.444,144.434,144.434,84800000.0
2006-04-19 04:56:00,144.432,144.437,144.425,144.425,124300000.0
2006-04-19 04:57:00,144.425,144.431,144.415,144.415,76099998.0
2006-04-19 04:58:00,144.411,144.434,144.411,144.43,41600000.0
2006-04-19 04:59:00,144.425,144.44,144.425,144.438,56000000.0
2006-04-19 05:00:00,144.438,144.438,144.422,144.424,150999999.0
2006-04-19 05:01:00,144.423,144.455,144.423,144.452,81600001.0
2006-04-19 05:02:00,144.455,144.466,144.448,144.46,159799997.0
2006-04-19 05:03:00,144.465,144.47,144.453,144.462,75400000.0
2006-04-19 05:04:00,144.457,144.457,144.438,144.442,188499998.0
2006-04-19 05:05:00,144.444,144.46,144.444,144.46,32400000.0
2006-04-19 05:06:00,144.452,144.455,144.444,144.444,120500003.0
2006-04-19 05:07:00,144.434,144.452,144.425,144.425,77500000.0
2006-04-19 05:08:00,144.436,144.442,144.428,144.433,68300000.0
2006-04-19 05:09:00,144.435,144.44,144.417,144.435,108800001.0
2006-04-19 05:10:00,144.433,144.433,144.418,144.423,117000002.0
2006-04-19 05:11:00,144.43,144.43,144.415,144.43,62599999.0
2006-04-19 05:12:00,144.42,144.42,144.395,144.408,156300002.0
2006-04-19 05:13:00,144.415,144.418,144.401,144.415,88999999.0
2006-04-19 05:14:00,144.415,144.415,144.4,144.4,63800000.0
2006-04-19 05:15:00,144.399,144.399,144.391,144.391,18400000.0
2006-04-19 05:16:00,144.383,144.383,144.372,144.381,31200000.0
2006-04-19 05:17:00,144.371,144.382,144.365,144.365,81200000.0
2006-04-19 05:18:00,144.372,144.378,144.359,144.371,102600000.0
2006-04-19 05:19:00,144.368,144.368,144.357,144.363,88500001.0
2006-04-19 05:20:00,144.378,144.378,144.365,144.365,54400000.0
2006-04-19 05:21:00,144.355,144.365,144.35,144.35,70100000.0
2006-04-19 05:22:00,144.355,144.356,144.339,144.339,160800000.0
2006-04-19 05:23:00,144.326,144.34,144.326,144.34,83800000.0
2006-04-19 05:24:00,144.334,144.349,144.334,144.349,144800000.0
2006-04-19 05:25:00,144.357,144.365,144.357,144.361,44000000.0
2006-04-19 05:26:00,144.355,144.355,144.34,144.35,25800000.0
2006-04-19 05:27:00,144.343,144.343,144.337,144.337,7000000.0
2006-04-19 05:28:00,144.337,144.365,144.337,144.365,108699999.0
2006-04-19 05:29:00,144.37,144.373,144.357,144.366,69899998.0
2006-04-19 05:30:00,144.362,144.376,144.362,144.366,66300000.0
2006-04-19 05:31:00,144.373,144.373,144.364,144.368,79099999.0
2006-04-19 05:32:00,144.362,144.365,144.351,144.351,72600000.0
2006-04-19 05:33:00,144.362,144.373,144.36,144.373,41600000.0
2006-04-19 05:34:00,144.363,144.364,144.363,144.364,8700000.0
2006-04-19 05:35:00,144.365,144.381,144.365,144.368,114799998.0
2006-04-19 05:36:00,144.365,144.387,144.365,144.387,94000001.0
2006-04-19 05:37:00,144.376,144.39,144.376,144.387,78800000.0
2006-04-19 05:38:00,144.389,144.391,144.382,144.382,84400000.0
2006-04-19 05:39:00,144.386,144.386,144.384,144.384,41500000.0
2006-04-19 05:40:00,144.378,144.38,144.356,144.36,73500000.0
2006-04-19 05:41:00,144.354,144.362,144.35,144.35,85200000.0
2006-04-19 05:42:00,144.357,144.371,144.353,144.353,167099999.0
2006-04-19 05:43:00,144.357,144.36,144.354,144.354,26400000.0
2006-04-19 05:44:00,144.357,144.366,144.357,144.364,56600000.0
2006-04-19 05:45:00,144.364,144.373,144.361,144.373,123299998.0
2006-04-19 05:46:00,144.361,144.389,144.361,144.374,129199997.0
2006-04-19 05:47:00,144.376,144.39,144.375,144.375,87000002.0
2006-04-19 05:48:00,144.369,144.369,144.357,144.36,72899999.0
2006-04-19 05:49:00,144.36,144.36,144.344,144.354,148600000.0
2006-04-19 05:50:00,144.36,144.36,144.358,144.36,44800001.0
2006-04-19 05:51:00,144.358,144.36,144.358,144.36,8700000.0
2006-04-19 05:52:00,144.352,144.366,144.351,144.351,143500004.0
2006-04-19 05:53:00,144.352,144.37,144.352,144.358,72500000.0
2006-04-19 05:54:00,144.355,144.367,144.354,144.367,75200000.0
2006-04-19 05:55:00,144.369,144.374,144.362,144.37,56800002.0
2006-04-19 05:56:00,144.379,144.384,144.372,144.384,72200000.0
2006-04-19 05:57:00,144.375,144.377,144.375,144.377,6700000.0
2006-04-19 05:58:00,144.383,144.403,144.383,144.4,81000000.0
2006-04-19 05:59:00,144.395,144.41,144.388,144.399,198000000.0
2006-04-19 06:00:00,144.4,144.454,144.4,144.454,72000000.0
2006-04-19 06:01:00,144.456,144.465,144.456,144.46,74700001.0
2006-04-19 06:02:00,144.458,144.458,144.447,144.45,56500001.0
2006-04-19 06:03:00,144.45,144.45,144.442,144.445,154799999.0
2006-04-19 06:04:00,144.453,144.456,144.451,144.451,80700001.0
2006-04-19 06:05:00,144.452,144.456,144.438,144.456,42800000.0
2006-04-19 06:06:00,144.454,144.456,144.442,144.45,113499997.0
2006-04-19 06:07:00,144.443,144.453,144.439,144.44,123699999.0
2006-04-19 06:08:00,144.444,144.444,144.421,144.43,68500000.0
2006-04-19 06:09:00,144.43,144.44,144.428,144.431,65600001.0
2006-04-19 06:10:00,144.433,144.438,144.427,144.427,65800001.0
2006-04-19 06:11:00,144.428,144.439,144.427,144.439,35700000.0
2006-04-19 06:12:00,144.435,144.441,144.435,144.44,63800000.0
2006-04-19 06:13:00,144.444,144.445,144.427,144.427,114500003.0
2006-04-19 06:14:00,144.438,144.44,144.424,144.424,56399999.0
2006-04-19 06:15:00,144.425,144.425,144.413,144.415,47200000.0
2006-04-19 06:16:00,144.419,144.452,144.411,144.45,100700001.0
2006-04-19 06:17:00,144.451,144.451,144.434,144.438,65600002.0
2006-04-19 06:18:00,144.429,144.442,144.429,144.44,44900000.0
2006-04-19 06:19:00,144.448,144.451,144.438,144.44,86900000.0
2006-04-19 06:20:00,144.44,144.446,144.43,144.438,86700002.0
2006-04-19 06:21:00,144.416,144.416,144.393,144.404,58400000.0
2006-04-19 06:22:00,144.405,144.415,144.405,144.41,70700000.0
2006-04-19 06:23:00,144.415,144.415,144.4,144.41,117399999.0
2006-04-19 06:24:00,144.419,144.435,144.419,144.421,113000002.0
2006-04-19 06:25:00,144.425,144.425,144.415,144.42,93400000.0
2006-04-19 06:26:00,144.426,144.441,144.426,144.441,59600001.0
2006-04-19 06:27:00,144.449,144.449,144.44,144.44,36300000.0
2006-04-19 06:28:00,144.44,144.449,144.426,144.426,152699998.0
2006-04-19 06:29:00,144.428,144.428,144.394,144.424,81400000.0
2006-04-19 06:30:00,144.422,144.422,144.4,144.4,147699997.0
2006-04-19 06:31:00,144.419,144.421,144.41,144.417,108799998.0
2006-04-19 06:32:00,144.411,144.424,144.411,144.412,91099999.0
2006-04-19 06:33:00,144.405,144.405,144.399,144.4,42400001.0
2006-04-19 06:34:00,144.396,144.403,144.396,144.401,64699998.0
2006-04-19 06:35:00,144.398,144.398,144.388,144.39,77300002.0
2006-04-19 06:36:00,144.408,144.428,144.408,144.428,19200000.0
2006-04-19 06:37:00,144.432,144.432,144.397,144.398,115699998.0
2006-04-19 06:38:00,144.398,144.409,144.384,144.393,68300000.0
2006-04-19 06:39:00,144.394,144.403,144.394,144.402,29300000.0
2006-04-19 06:40:00,144.398,144.429,144.398,144.428,155200001.0
2006-04-19 06:41:00,144.423,144.423,144.404,144.41,103600003.0
2006-04-19 06:42:00,144.412,144.412,144.395,144.398,176099998.0
2006-04-19 06:43:00,144.405,144.432,144.405,144.417,75999999.0
2006-04-19 06:44:00,144.427,144.427,144.409,144.409,70499999.0
2006-04-19 06:45:00,144.407,144.415,144.404,144.41,127100000.0
2006-04-19 06:46:00,144.401,144.412,144.393,144.4,69000000.0
2006-04-19 06:47:00,144.41,144.41,144.41,144.41,57499998.0
2006-04-19 06:48:00,144.415,144.418,144.415,144.415,54399999.0
2006-04-19 06:49:00,144.415,144.436,144.415,144.436,119500001.0
2006-04-19 06:50:00,144.432,144.454,144.432,144.446,94099999.0
2006-04-19 06:51:00,144.444,144.464,144.444,144.451,100600001.0
2006-04-19 06:52:00,144.448,144.457,144.437,144.437,82299999.0
2006-04-19 06:53:00,144.448,144.46,144.447,144.45,120900000.0
2006-04-19 06:54:00,144.444,144.45,144.438,144.45,30400000.0
2006-04-19 06:55:00,144.45,144.461,144.45,144.455,112800000.0
2006-04-19 06:56:00,144.463,144.467,144.449,144.467,130200000.0
2006-04-19 06:57:00,144.47,144.471,144.462,144.469,46100000.0
2006-04-19 06:58:00,144.471,144.478,144.468,144.475,58800000.0
2006-04-19 06:59:00,144.472,144.472,144.455,144.467,76799999.0
2006-04-19 07:00:00,144.469,144.469,144.451,144.455,65500000.0
2006-04-19 07:01:00,144.452,144.465,144.452,144.465,79599998.0
2006-04-19 07:02:00,144.459,144.466,144.458,144.464,130899998.0
2006-04-19 07:03:00,144.462,144.462,144.44,144.443,87700000.0
2006-04-19 07:04:00,144.438,144.447,144.436,144.445,80299999.0
2006-04-19 07:05:00,144.433,144.46,144.432,144.46,134600001.0
2006-04-19 07:06:00,144.46,144.464,144.453,144.457,160599998.0
2006-04-19 07:07:00,144.461,144.466,144.452,144.461,118100001.0
2006-04-19 07:08:00,144.456,144.46,144.449,144.458,118299999.0
2006-04-19 07:09:00,144.456,144.463,144.451,144.463,66600000.0
2006-04-19 07:10:00,144.47,144.47,144.457,144.463,59900001.0
2006-04-19 07:11:00,144.458,144.465,144.453,144.463,137799999.0
2006-04-19 07:12:00,144.458,144.462,144.446,144.462,99699999.0
2006-04-19 07:13:00,144.463,144.463,144.457,144.457,175800001.0
2006-04-19 07:14:00,144.45,144.457,144.442,144.449,78499999.0
2006-04-19 07:15:00,144.434,144.469,144.434,144.465,77100000.0
2006-04-19 07:16:00,144.467,144.481,144.467,144.479,105200001.0
2006-04-19 07:17:00,144.479,144.48,144.47,144.48,73599999.0
2006-04-19 07:18:00,144.465,144.468,144.464,144.468,46399999.0
2006-04-19 07:19:00,144.461,144.461,144.455,144.455,31199999.0
2006-04-19 07:20:00,144.435,144.438,144.425,144.438,52400000.0
2006-04-19 07:21:00,144.435,144.441,144.425,144.425,102699998.0
2006-04-19 07:22:00,144.427,144.43,144.425,144.425,30100000.0
2006-04-19 07:23:00,144.437,144.438,144.434,144.436,113100000.0
2006-04-19 07:24:00,144.43,144.442,144.429,144.442,52800000.0
2006-04-19 07:25:00,144.432,144.435,144.422,144.422,135900001.0
2006-04-19 07:26:00,144.429,144.44,144.425,144.425,46399999.0
2006-04-19 07:27:00,144.425,144.431,144.42,144.42,52100000.0
2006-04-19 07:28:00,144.426,144.426,144.412,144.419,102500001.0
2006-04-19 07:29:00,144.419,144.43,144.414,144.422,70800000.0
2006-04-19 07:30:00,144.425,144.434,144.425,144.428,54100000.0
2006-04-19 07:31:00,144.43,144.435,144.423,144.435,79899999.0
2006-04-19 07:32:00,144.444,144.452,144.444,144.452,48000001.0
2006-04-19 07:33:00,144.456,144.464,144.456,144.458,52200000.0
2006-04-19 07:34:00,144.46,144.465,144.455,144.465,51700000.0
2006-04-19 07:35:00,144.461,144.463,144.44,144.44,45100000.0
2006-04-19 07:36:00,144.435,144.447,144.435,144.436,52400000.0
2006-04-19 07:37:00,144.44,144.449,144.437,144.437,131400003.0
2006-04-19 07:38:00,144.442,144.446,144.429,144.431,90300002.0
2006-04-19 07:39:00,144.425,144.435,144.423,144.43,87899999.0
2006-04-19 07:40:00,144.427,144.429,144.409,144.41,72300001.0
2006-04-19 07:41:00,144.413,144.427,144.397,144.397,130299999.0
2006-04-19 07:42:00,144.381,144.416,144.381,144.416,33900000.0
2006-04-19 07:43:00,144.418,144.425,144.415,144.423,59200000.0
2006-04-19 07:44:00,144.418,144.418,144.405,144.414,28600000.0
2006-04-19 07:45:00,144.403,144.421,144.403,144.413,84500002.0
2006-04-19 07:46:00,144.412,144.412,144.395,144.407,59000000.0
2006-04-19 07:47:00,144.413,144.416,144.409,144.412,22600000.0
2006-04-19 07:48:00,144.413,144.429,144.413,144.418,47200000.0
2006-04-19 07:49:00,144.42,144.42,144.42,144.42,96700001.0
2006-04-19 07:50:00,144.422,144.422,144.403,144.408,83400002.0
2006-04-19 07:51:00,144.41,144.432,144.41,144.431,65900000.0
2006-04-19 07:52:00,144.424,144.434,144.421,144.425,105900000.0
2006-04-19 07:53:00,144.427,144.44,144.425,144.44,73099999.0
2006-04-19 07:54:00,144.434,144.443,144.431,144.436,40999999.0
2006-04-19 07:55:00,144.441,144.45,144.434,144.437,122699997.0
2006-04-19 07:56:00,144.433,144.444,144.429,144.43,67100001.0
2006-04-19 07:57:00,144.431,144.431,144.417,144.417,58399999.0
2006-04-19 07:58:00,144.436,144.461,144.436,144.458,92699999.0
2006-04-19 07:59:00,144.46,144.46,144.44,144.441,53600000.0
2006-04-19 08:00:00,144.423,144.423,144.403,144.412,137600000.0
2006-04-19 08:01:00,144.419,144.422,144.414,144.414,81099999.0
2006-04-19 08:02:00,144.424,144.454,144.424,144.452,74399999.0
2006-04-19 08:03:00,144.445,144.458,144.445,144.447,34100000.0
2006-04-19 08:04:00,144.444,144.444,144.41,144.426,70000000.0
2006-04-19 08:05:00,144.423,144.423,144.412,144.42,107500002.0
2006-04-19 08:06:00,144.424,144.456,144.41,144.456,92500000.0
2006-04-19 08:07:00,144.448,144.448,144.42,144.42,67899999.0
2006-04-19 08:08:00,144.434,144.452,144.434,144.452,46799999.0
2006-04-19 08:09:00,144.467,144.486,144.467,144.486,23200000.0
2006-04-19 08:10:00,144.509,144.53,144.509,144.51,33300000.0
2006-04-19 08:11:00,144.513,144.514,144.501,144.513,131600002.0
2006-04-19 08:12:00,144.508,144.508,144.499,144.499,161000000.0
2006-04-19 08:13:00,144.498,144.498,144.481,144.49,91600000.0
2006-04-19 08:14:00,144.494,144.512,144.494,144.503,155800000.0
2006-04-19 08:15:00,144.481,144.494,144.467,144.467,94399999.0
2006-04-19 08:16:00,144.462,144.466,144.448,144.448,39700000.0
2006-04-19 08:17:00,144.444,144.461,144.444,144.452,115500001.0
2006-04-19 08:18:00,144.444,144.444,144.437,144.439,34100000.0
2006-04-19 08:19:00,144.44,144.464,144.438,144.438,95999999.0
2006-04-19 08:20:00,144.426,144.431,144.416,144.421,69899999.0
2006-04-19 08:21:00,144.419,144.452,144.419,144.445,202099997.0
2006-04-19 08:22:00,144.452,144.465,144.451,144.465,105800000.0
2006-04-19 08:23:00,144.462,144.463,144.444,144.456,146899999.0
2006-04-19 08:24:00,144.452,144.452,144.436,144.438,123000000.0
2006-04-19 08:25:00,144.433,144.438,144.417,144.418,138300001.0
2006-04-19 08:26:00,144.429,144.434,144.423,144.434,90399999.0
2006-04-19 08:27:00,144.444,144.451,144.427,144.427,97600002.0
2006-04-19 08:28:00,144.426,144.443,144.417,144.417,149800003.0
2006-04-19 08:29:00,144.424,144.437,144.424,144.433,95799999.0
2006-04-19 08:30:00,144.43,144.431,144.399,144.405,104200000.0
2006-04-19 08:31:00,144.408,144.42,144.403,144.415,160900002.0
2006-04-19 08:32:00,144.422,144.453,144.422,144.453,78299999.0
2006-04-19 08:33:00,144.45,144.456,144.44,144.44,104200000.0
2006-04-19 08:34:00,144.43,144.44,144.422,144.435,143600002.0
2006-04-19 08:35:00,144.435,144.447,144.426,144.438,68200000.0
2006-04-19 08:36:00,144.457,144.486,144.453,144.486,88799999.0
2006-04-19 08:37:00,144.505,144.512,144.48,144.512,93500002.0
2006-04-19 08:38:00,144.531,144.537,144.522,144.534,74799998.0
2006-04-19 08:39:00,144.538,144.57,144.535,144.55,125100000.0
2006-04-19 08:40:00,144.557,144.56,144.533,144.533,106199998.0
2006-04-19 08:41:00,144.537,144.55,144.52,144.55,112600000.0
2006-04-19 08:42:00,144.553,144.559,144.52,144.529,96600001.0
2006-04-19 08:43:00,144.539,144.56,144.523,144.551,128899999.0
2006-04-19 08:44:00,144.564,144.568,144.537,144.542,77100000.0
2006-04-19 08:45:00,144.54,144.54,144.517,144.517,52700000.0
2006-04-19 08:46:00,144.51,144.534,144.506,144.534,70800000.0
2006-04-19 08:47:00,144.532,144.547,144.532,144.543,154000001.0
2006-04-19 08:48:00,144.544,144.594,144.539,144.592,119399999.0
2006-04-19 08:49:00,144.581,144.608,144.581,144.606,78300002.0
2006-04-19 08:50:00,144.608,144.621,144.599,144.621,74400000.0
2006-04-19 08:51:00,144.615,144.625,144.605,144.605,103099999.0
2006-04-19 08:52:00,144.587,144.587,144.569,144.58,123700001.0
2006-04-19 08:53:00,144.581,144.581,144.575,144.58,67600000.0
2006-04-19 08:54:00,144.571,144.571,144.563,144.565,69199998.0
2006-04-19 08:55:00,144.571,144.573,144.562,144.573,126300001.0
2006-04-19 08:56:00,144.577,144.577,144.561,144.561,124099999.0
2006-04-19 08:57:00,144.56,144.567,144.553,144.553,107600002.0
2006-04-19 08:58:00,144.556,144.566,144.554,144.555,91600002.0
2006-04-19 08:59:00,144.558,144.561,144.547,144.559,118600002.0
2006-04-19 09:00:00,144.562,144.567,144.536,144.536,61100001.0
2006-04-19 09:01:00,144.536,144.553,144.536,144.537,118200001.0
2006-04-19 09:02:00,144.535,144.541,144.518,144.527,71899999.0
2006-04-19 09:03:00,144.54,144.548,144.54,144.543,58600001.0
2006-04-19 09:04:00,144.537,144.537,144.515,144.521,58400000.0
2006-04-19 09:05:00,144.525,144.536,144.525,144.535,39200000.0
2006-04-19 09:06:00,144.533,144.533,144.516,144.519,64000000.0
2006-04-19 09:07:00,144.517,144.531,144.511,144.525,51200000.0
2006-04-19 09:08:00,144.528,144.535,144.528,144.532,88400001.0
2006-04-19 09:09:00,144.53,144.535,144.524,144.535,85599999.0
2006-04-19 09:10:00,144.523,144.535,144.523,144.535,120700001.0
2006-04-19 09:11:00,144.55,144.554,144.524,144.524,48300000.0
2006-04-19 09:12:00,144.513,144.529,144.513,144.514,126300003.0
2006-04-19 09:13:00,144.512,144.522,144.511,144.522,47100001.0
2006-04-19 09:14:00,144.528,144.542,144.523,144.542,178099998.0
2006-04-19 09:15:00,144.543,144.594,144.542,144.594,143799999.0
2006-04-19 09:16:00,144.58,144.586,144.573,144.584,138300000.0
2006-04-19 09:17:00,144.599,144.664,144.599,144.664,67100000.0
2006-04-19 09:18:00,144.661,144.668,144.655,144.655,121900001.0
2006-04-19 09:19:00,144.639,144.639,144.621,144.63,25600000.0
2006-04-19 09:20:00,144.617,144.642,144.614,144.642,32600000.0
2006-04-19 09:21:00,144.652,144.653,144.64,144.64,75100001.0
2006-04-19 09:22:00,144.638,144.638,144.624,144.631,135900000.0
2006-04-19 09:23:00,144.634,144.651,144.63,144.642,48300000.0
2006-04-19 09:24:00,144.643,144.656,144.635,144.636,56599999.0
2006-04-19 09:25:00,144.633,144.644,144.633,144.636,145599999.0
2006-04-19 09:26:00,144.632,144.65,144.632,144.642,78800001.0
2006-04-19 09:27:00,144.65,144.65,144.63,144.64,60200000.0
2006-04-19 09:28:00,144.631,144.631,144.615,144.615,78300000.0
2006-04-19 09:29:00,144.621,144.625,144.61,144.61,58700001.0
2006-04-19 09:30:00,144.619,144.646,144.619,144.64,99200001.0
2006-04-19 09:31:00,144.648,144.648,144.635,144.635,101400001.0
2006-04-19 09:32:00,144.646,144.686,144.646,144.657,129100001.0
2006-04-19 09:33:00,144.642,144.656,144.636,144.655,122200000.0
2006-04-19 09:34:00,144.653,144.668,144.65,144.658,129999998.0
2006-04-19 09:35:00,144.655,144.67,144.649,144.67,89399999.0
2006-04-19 09:36:00,144.674,144.674,144.657,144.67,92400001.0
2006-04-19 09:37:00,144.653,144.653,144.636,144.648,43800000.0
2006-04-19 09:38:00,144.645,144.646,144.638,144.646,50099999.0
2006-04-19 09:39:00,144.652,144.657,144.639,144.645,144599999.0
2006-04-19 09:40:00,144.653,144.659,144.653,144.654,90000001.0
2006-04-19 09:41:00,144.655,144.655,144.642,144.642,41600000.0
2006-04-19 09:42:00,144.65,144.66,144.649,144.66,109399998.0
2006-04-19 09:43:00,144.643,144.678,144.643,144.673,149099999.0
2006-04-19 09:44:00,144.671,144.688,144.671,144.68,94499999.0
2006-04-19 09:45:00,144.685,144.69,144.684,144.686,68000000.0
2006-04-19 09:46:00,144.681,144.681,144.667,144.667,59100002.0
2006-04-19 09:47:00,144.66,144.66,144.652,144.652,37000001.0
2006-04-19 09:48:00,144.665,144.675,144.66,144.668,96999999.0
2006-04-19 09:49:00,144.677,144.677,144.659,144.659,167899995.0
2006-04-19 09:50:00,144.655,144.673,144.655,144.673,107800001.0
2006-04-19 09:51:00,144.677,144.679,144.665,144.665,81300000.0
2006-04-19 09:52:00,144.662,144.678,144.662,144.664,46200000.0
2006-04-19 09:53:00,144.674,144.685,144.674,144.685,31200000.0
2006-04-19 09:54:00,144.686,144.686,144.682,144.685,98799999.0
2006-04-19 09:55:00,144.685,144.697,144.685,144.697,44300000.0
2006-04-19 09:56:00,144.687,144.69,144.683,144.687,103199998.0
2006-04-19 09:57:00,144.681,144.688,144.667,144.668,97599999.0
2006-04-19 09:58:00,144.659,144.659,144.62,144.629,45600000.0
2006-04-19 09:59:00,144.623,144.631,144.622,144.63,50400001.0
2006-04-19 10:00:00,144.601,144.601,144.56,144.57,85600000.0
2006-04-19 10:01:00,144.575,144.6,144.575,144.599,93500000.0
2006-04-19 10:02:00,144.608,144.627,144.608,144.627,57599999.0
2006-04-19 10:03:00,144.607,144.608,144.6,144.602,115600002.0
2006-04-19 10:04:00,144.611,144.626,144.611,144.624,131299999.0
2006-04-19 10:05:00,144.644,144.675,144.644,144.675,149399995.0
2006-04-19 10:06:00,144.678,144.68,144.648,144.648,113999999.0
2006-04-19 10:07:00,144.633,144.636,144.621,144.621,91100001.0
2006-04-19 10:08:00,144.622,144.624,144.615,144.615,82500000.0
2006-04-19 10:09:00,144.613,144.613,144.602,144.602,128899998.0
2006-04-19 10:10:00,144.607,144.607,144.591,144.591,77200000.0
2006-04-19 10:11:00,144.592,144.599,144.586,144.589,85600000.0
2006-04-19 10:12:00,144.591,144.615,144.582,144.615,117999999.0
2006-04-19 10:13:00,144.62,144.624,144.607,144.615,147599997.0
2006-04-19 10:14:00,144.593,144.593,144.549,144.549,70500001.0
2006-04-19 10:15:00,144.545,144.549,144.53,144.538,90900001.0
2006-04-19 10:16:00,144.55,144.576,144.55,144.567,63899999.0
2006-04-19 10:17:00,144.581,144.611,144.581,144.605,55900000.0
2006-04-19 10:18:00,144.591,144.599,144.566,144.566,76100000.0
2006-04-19 10:19:00,144.575,144.613,144.575,144.597,141000001.0
2006-04-19 10:20:00,144.6,144.606,144.591,144.602,148400000.0
2006-04-19 10:21:00,144.596,144.597,144.58,144.595,94300000.0
2006-04-19 10:22:00,144.592,144.602,144.578,144.592,133200003.0
2006-04-19 10:23:00,144.583,144.597,144.583,144.591,103200000.0
2006-04-19 10:24:00,144.593,144.597,144.57,144.57,43400000.0
2006-04-19 10:25:00,144.566,144.591,144.566,144.586,158900000.0
2006-04-19 10:26:00,144.576,144.585,144.562,144.562,106599999.0
2006-04-19 10:27:00,144.558,144.569,144.558,144.569,41800000.0
2006-04-19 10:28:00,144.551,144.563,144.551,144.553,187400001.0
2006-04-19 10:29:00,144.563,144.579,144.553,144.579,103799999.0
2006-04-19 10:30:00,144.585,144.587,144.57,144.578,135200000.0
2006-04-19 10:31:00,144.579,144.591,144.574,144.589,60499999.0
2006-04-19 10:32:00,144.582,144.587,144.568,144.568,106500000.0
2006-04-19 10:33:00,144.56,144.604,144.56,144.603,118199999.0
2006-04-19 10:34:00,144.586,144.597,144.575,144.59,89700000.0
2006-04-19 10:35:00,144.604,144.613,144.587,144.587,47000000.0
2006-04-19 10:36:00,144.583,144.589,144.571,144.574,115099998.0
2006-04-19 10:37:00,144.591,144.61,144.586,144.61,52299999.0
2006-04-19 10:38:00,144.627,144.628,144.608,144.608,111200002.0
2006-04-19 10:39:00,144.612,144.612,144.592,144.605,76799999.0
2006-04-19 10:40:00,144.61,144.628,144.606,144.615,61300000.0
2006-04-19 10:41:00,144.614,144.628,144.611,144.613,85100002.0
2006-04-19 10:42:00,144.603,144.608,144.597,144.602,56800000.0
2006-04-19 10:43:00,144.607,144.607,144.594,144.595,127499998.0
2006-04-19 10:44:00,144.598,144.607,144.585,144.585,178900002.0
2006-04-19 10:45:00,144.589,144.592,144.588,144.588,26000000.0
2006-04-19 10:46:00,144.586,144.588,144.578,144.583,109700002.0
2006-04-19 10:47:00,144.581,144.581,144.569,144.57,30200000.0
2006-04-19 10:48:00,144.562,144.573,144.559,144.573,74300002.0
2006-04-19 10:49:00,144.584,144.605,144.584,144.6,37899999.0
2006-04-19 10:50:00,144.603,144.614,144.603,144.61,162499999.0
2006-04-19 10:51:00,144.622,144.637,144.622,144.637,78000001.0
2006-04-19 10:52:00,144.629,144.639,144.625,144.625,70300000.0
2006-04-19 10:53:00,144.625,144.625,144.613,144.622,50400000.0
2006-04-19 10:54:00,144.623,144.625,144.605,144.623,145299998.0
2006-04-19 10:55:00,144.617,144.617,144.583,144.583,170199999.0
2006-04-19 10:56:00,144.594,144.609,144.594,144.603,62000000.0
2006-04-19 10:57:00,144.588,144.588,144.56,144.56,53900000.0
2006-04-19 10:58:00,144.553,144.556,144.537,144.553,84899999.0
2006-04-19 10:59:00,144.546,144.56,144.537,144.56,97200001.0
2006-04-19 11:00:00,144.561,144.561,144.532,144.532,44500000.0
2006-04-19 11:01:00,144.521,144.548,144.521,144.534,150399998.0
2006-04-19 11:02:00,144.516,144.528,144.516,144.528,141599999.0
2006-04-19 11:03:00,144.531,144.538,144.525,144.525,44800000.0
2006-04-19 11:04:00,144.52,144.521,144.508,144.508,105800002.0
2006-04-19 11:05:00,144.52,144.544,144.516,144.544,114400002.0
2006-04-19 11:06:00,144.551,144.552,144.539,144.552,106999997.0
2006-04-19 11:07:00,144.555,144.564,144.547,144.549,45800000.0
2006-04-19 11:08:00,144.547,144.547,144.532,144.532,154399998.0
2006-04-19 11:09:00,144.544,144.559,144.544,144.55,142000001.0
2006-04-19 11:10:00,144.545,144.555,144.545,144.549,159100001.0
2006-04-19 11:11:00,144.551,144.56,144.533,144.533,104500002.0
2006-04-19 11:12:00,144.54,144.564,144.54,144.558,116699999.0
2006-04-19 11:13:00,144.572,144.587,144.572,144.583,90400000.0
2006-04-19 11:14:00,144.575,144.602,144.568,144.602,61400000.0
2006-04-19 11:15:00,144.6,144.605,144.589,144.605,82300000.0
2006-04-19 11:16:00,144.593,144.593,144.573,144.582,88800001.0
2006-04-19 11:17:00,144.59,144.607,144.59,144.592,140199997.0
2006-04-19 11:18:00,144.592,144.598,144.578,144.582,120199999.0
2006-04-19 11:19:00,144.592,144.595,144.588,144.588,66600000.0
2006-04-19 11:20:00,144.575,144.585,144.573,144.574,123800000.0
2006-04-19 11:21:00,144.578,144.581,144.559,144.559,116399998.0
2006-04-19 11:22:00,144.56,144.572,144.539,144.539,69800001.0
2006-04-19 11:23:00,144.523,144.526,144.515,144.526,173099999.0
2006-04-19 11:24:00,144.527,144.54,144.527,144.54,129999998.0
2006-04-19 11:25:00,144.537,144.551,144.524,144.524,120100000.0
2006-04-19 11:26:00,144.513,144.513,144.498,144.503,28000000.0
2006-04-19 11:27:00,144.501,144.51,144.497,144.507,129600000.0
2006-04-19 11:28:00,144.507,144.518,144.499,144.506,85000000.0
2006-04-19 11:29:00,144.512,144.512,144.5,144.504,114200002.0
2006-04-19 11:30:00,144.506,144.513,144.505,144.508,82800000.0
2006-04-19 11:31:00,144.501,144.513,144.5,144.507,136900001.0
2006-04-19 11:32:00,144.503,144.505,144.494,144.496,46400000.0
2006-04-19 11:33:00,144.489,144.489,144.437,144.437,48500000.0
2006-04-19 11:34:00,144.431,144.431,144.402,144.407,97699998.0
2006-04-19 11:35:00,144.406,144.411,144.372,144.372,123500001.0
2006-04-19 11:36:00,144.383,144.393,144.368,144.389,98099998.0
2006-04-19 11:37:00,144.389,144.389,144.36,144.368,55700000.0
2006-04-19 11:38:00,144.388,144.413,144.388,144.409,84499999.0
2006-04-19 11:39:00,144.41,144.422,144.4,144.422,122600002.0
2006-04-19 11:40:00,144.409,144.409,144.393,144.404,74799999.0
2006-04-19 11:41:00,144.401,144.408,144.393,144.402,101799999.0
2006-04-19 11:42:00,144.403,144.41,144.394,144.394,74700000.0
2006-04-19 11:43:00,144.4,144.429,144.4,144.426,74800000.0
2006-04-19 11:44:00,144.431,144.431,144.414,144.425,103600000.0
2006-04-19 11:45:00,144.42,144.427,144.405,144.408,84600000.0
2006-04-19 11:46:00,144.406,144.412,144.401,144.403,74700000.0
2006-04-19 11:47:00,144.403,144.415,144.403,144.405,140000000.0
2006-04-19 11:48:00,144.414,144.421,144.407,144.41,75700000.0
2006-04-19 11:49:00,144.407,144.415,144.406,144.415,110800001.0
2006-04-19 11:50:00,144.407,144.414,144.389,144.406,97700001.0
2006-04-19 11:51:00,144.407,144.407,144.395,144.395,121299999.0
2006-04-19 11:52:00,144.392,144.408,144.392,144.403,72400002.0
2006-04-19 11:53:00,144.4,144.413,144.398,144.406,72099999.0
2006-04-19 11:54:00,144.411,144.431,144.411,144.431,150400002.0
2006-04-19 11:55:00,144.443,144.453,144.436,144.448,113400000.0
2006-04-19 11:56:00,144.452,144.452,144.438,144.452,73600000.0
2006-04-19 11:57:00,144.459,144.461,144.448,144.457,114200001.0
2006-04-19 11:58:00,144.448,144.448,144.418,144.42,54399999.0
2006-04-19 11:59:00,144.398,144.415,144.393,144.395,147500000.0
2006-04-19 12:00:00,144.387,144.393,144.382,144.382,137499999.0
2006-04-19 12:01:00,144.357,144.368,144.336,144.336,107500000.0
2006-04-19 12:02:00,144.321,144.321,144.273,144.274,44000000.0
2006-04-19 12:03:00,144.275,144.29,144.24,144.29,126999999.0
2006-04-19 12:04:00,144.316,144.337,144.316,144.337,130799998.0
2006-04-19 12:05:00,144.332,144.401,144.332,144.387,110300001.0
2006-04-19 12:06:00,144.387,144.394,144.356,144.36,103799998.0
2006-04-19 12:07:00,144.359,144.367,144.354,144.36,177400000.0
2006-04-19 12:08:00,144.355,144.355,144.331,144.331,31500000.0
2006-04-19 12:09:00,144.325,144.337,144.325,144.331,88800000.0
2006-04-19 12:10:00,144.333,144.333,144.321,144.327,153899997.0
2006-04-19 12:11:00,144.338,144.34,144.332,144.338,110900001.0
2006-04-19 12:12:00,144.342,144.373,144.342,144.373,52000001.0
2006-04-19 12:13:00,144.384,144.393,144.375,144.375,156000001.0
2006-04-19 12:14:00,144.387,144.389,144.366,144.386,102500000.0
2006-04-19 12:15:00,144.38,144.383,144.37,144.374,124099999.0
2006-04-19 12:16:00,144.379,144.391,144.379,144.388,80300001.0
2006-04-19 12:17:00,144.386,144.388,144.378,144.38,91900002.0
2006-04-19 12:18:00,144.384,144.386,144.379,144.384,115399998.0
2006-04-19 12:19:00,144.381,144.398,144.381,144.393,162400001.0
2006-04-19 12:20:00,144.386,144.398,144.386,144.396,141600001.0
2006-04-19 12:21:00,144.4,144.419,144.394,144.419,31200000.0
2006-04-19 12:22:00,144.42,144.42,144.409,144.419,80800000.0
2006-04-19 12:23:00,144.411,144.413,144.403,144.413,75200000.0
2006-04-19 12:24:00,144.414,144.418,144.409,144.412,158100003.0
2006-04-19 12:25:00,144.415,144.415,144.407,144.41,62999999.0
2006-04-19 12:26:00,144.419,144.429,144.417,144.422,87900000.0
2006-04-19 12:27:00,144.414,144.416,144.412,144.414,51199999.0
2006-04-19 12:28:00,144.413,144.44,144.407,144.44,176799998.0
2006-04-19 12:29:00,144.442,144.444,144.426,144.428,51800000.0
2006-04-19 12:30:00,144.43,144.443,144.43,144.437,131000002.0
2006-04-19 12:31:00,144.426,144.426,144.399,144.4,58000000.0
2006-04-19 12:32:00,144.411,144.427,144.405,144.405,130599997.0
2006-04-19 12:33:00,144.413,144.42,144.405,144.41,82700000.0
2006-04-19 12:34:00,144.408,144.409,144.383,144.39,170800000.0
2006-04-19 12:35:00,144.391,144.394,144.386,144.386,111500000.0
2006-04-19 12:36:00,144.391,144.391,144.376,144.376,50900000.0
2006-04-19 12:37:00,144.372,144.377,144.37,144.37,36800000.0
2006-04-19 12:38:00,144.367,144.38,144.365,144.365,28900000.0
2006-04-19 12:39:00,144.373,144.381,144.366,144.368,101200000.0
2006-04-19 12:40:00,144.363,144.363,144.343,144.348,56000001.0
2006-04-19 12:41:00,144.33,144.352,144.33,144.345,112900000.0
2006-04-19 12:42:00,144.348,144.362,144.346,144.346,86900002.0
2006-04-19 12:43:00,144.347,144.35,144.339,144.35,64699998.0
2006-04-19 12:44:00,144.351,144.357,144.338,144.338,92600000.0
2006-04-19 12:45:00,144.348,144.35,144.344,144.344,90900000.0
2006-04-19 12:46:00,144.347,144.355,144.342,144.35,118999999.0
2006-04-19 12:47:00,144.35,144.36,144.348,144.355,73400002.0
2006-04-19 12:48:00,144.369,144.372,144.355,144.372,123499998.0
2006-04-19 12:49:00,144.368,144.372,144.359,144.365,143100001.0
2006-04-19 12:50:00,144.37,144.372,144.358,144.365,55200000.0
2006-04-19 12:51:00,144.37,144.37,144.359,144.362,26500000.0
2006-04-19 12:52:00,144.359,144.359,144.344,144.344,30200000.0
2006-04-19 12:53:00,144.352,144.352,144.335,144.337,220300004.0
2006-04-19 12:54:00,144.322,144.339,144.322,144.333,98200000.0
2006-04-19 12:55:00,144.325,144.325,144.314,144.321,68000000.0
2006-04-19 12:56:00,144.318,144.318,144.305,144.311,72400000.0
2006-04-19 12:57:00,144.308,144.314,144.297,144.307,79300000.0
2006-04-19 12:58:00,144.31,144.318,144.304,144.315,134199999.0
2006-04-19 12:59:00,144.305,144.326,144.3,144.3,115300001.0
2006-04-19 13:00:00,144.302,144.326,144.302,144.325,31200000.0
2006-04-19 13:01:00,144.322,144.323,144.305,144.315,75199999.0
2006-04-19 13:02:00,144.305,144.305,144.287,144.289,27800000.0
2006-04-19 13:03:00,144.29,144.29,144.282,144.282,70000000.0
2006-04-19 13:04:00,144.284,144.297,144.279,144.29,198199999.0
2006-04-19 13:05:00,144.296,144.329,144.296,144.312,90500003.0
2006-04-19 13:06:00,144.316,144.333,144.312,144.331,29800000.0
2006-04-19 13:07:00,144.319,144.319,144.276,144.276,75700002.0
2006-04-19 13:08:00,144.269,144.269,144.252,144.26,70199999.0
2006-04-19 13:09:00,144.28,144.339,144.28,144.339,51000001.0
2006-04-19 13:10:00,144.342,144.354,144.336,144.354,88100000.0
2006-04-19 13:11:00,144.351,144.351,144.332,144.335,91799999.0
2006-04-19 13:12:00,144.328,144.344,144.315,144.335,137500000.0
2006-04-19 13:13:00,144.328,144.345,144.319,144.34,168400002.0
2006-04-19 13:14:00,144.328,144.328,144.312,144.323,50000000.0
2006-04-19 13:15:00,144.328,144.343,144.328,144.343,157100002.0
2006-04-19 13:16:00,144.347,144.369,144.347,144.363,70400000.0
2006-04-19 13:17:00,144.362,144.389,144.362,144.382,65699999.0
2006-04-19 13:18:00,144.383,144.387,144.373,144.386,87199998.0
2006-04-19 13:19:00,144.37,144.377,144.357,144.36,102600001.0
2006-04-19 13:20:00,144.366,144.371,144.355,144.371,121500000.0
2006-04-19 13:21:00,144.364,144.378,144.364,144.375,116899998.0
2006-04-19 13:22:00,144.371,144.371,144.355,144.367,30400000.0
2006-04-19 13:23:00,144.36,144.376,144.36,144.376,34300000.0
2006-04-19 13:24:00,144.378,144.388,144.371,144.388,141699998.0
2006-04-19 13:25:00,144.387,144.401,144.377,144.393,68599999.0
2006-04-19 13:26:00,144.402,144.405,144.395,144.402,83000001.0
2006-04-19 13:27:00,144.4,144.4,144.366,144.377,60300001.0
2006-04-19 13:28:00,144.378,144.417,144.378,144.417,154200002.0
2006-04-19 13:29:00,144.434,144.446,144.428,144.428,114199997.0
2006-04-19 13:30:00,144.424,144.445,144.424,144.445,89400002.0
2006-04-19 13:31:00,144.445,144.454,144.439,144.439,72800000.0
2006-04-19 13:32:00,144.42,144.436,144.42,144.423,121300001.0
2006-04-19 13:33:00,144.432,144.432,144.415,144.416,89499998.0
2006-04-19 13:34:00,144.415,144.431,144.4,144.41,47300000.0
2006-04-19 13:35:00,144.403,144.425,144.403,144.413,84199997.0
2006-04-19 13:36:00,144.427,144.436,144.427,144.43,48500000.0
2006-04-19 13:37:00,144.435,144.443,144.431,144.438,54700000.0
2006-04-19 13:38:00,144.438,144.438,144.424,144.437,116500000.0
2006-04-19 13:39:00,144.441,144.444,144.436,144.436,156300001.0
2006-04-19 13:40:00,144.433,144.443,144.428,144.428,42700000.0
2006-04-19 13:41:00,144.433,144.433,144.431,144.433,55500000.0
2006-04-19 13:42:00,144.427,144.459,144.425,144.459,99899999.0
2006-04-19 13:43:00,144.46,144.46,144.442,144.45,60000001.0
2006-04-19 13:44:00,144.439,144.439,144.398,144.404,122300000.0
2006-04-19 13:45:00,144.413,144.428,144.397,144.42,96199999.0
2006-04-19 13:46:00,144.425,144.425,144.416,144.424,63299999.0
2006-04-19 13:47:00,144.413,144.434,144.411,144.427,105999998.0
2006-04-19 13:48:00,144.422,144.433,144.415,144.433,21500000.0
2006-04-19 13:49:00,144.439,144.442,144.416,144.435,147400000.0
2006-04-19 13:50:00,144.422,144.447,144.422,144.447,81300002.0
2006-04-19 13:51:00,144.458,144.458,144.446,144.457,112499999.0
2006-04-19 13:52:00,144.448,144.451,144.443,144.451,74899999.0
2006-04-19 13:53:00,144.453,144.467,144.449,144.463,107500001.0
2006-04-19 13:54:00,144.466,144.478,144.466,144.478,93200000.0
2006-04-19 13:55:00,144.478,144.486,144.468,144.468,54100002.0
2006-04-19 13:56:00,144.462,144.467,144.455,144.455,96199999.0
2006-04-19 13:57:00,144.453,144.459,144.453,144.457,60599999.0
2006-04-19 13:58:00,144.46,144.46,144.448,144.45,70299999.0
2006-04-19 13:59:00,144.452,144.461,144.452,144.457,119600001.0
2006-04-19 14:00:00,144.463,144.485,144.459,144.476,142199999.0
2006-04-19 14:01:00,144.483,144.49,144.483,144.49,41700000.0
2006-04-19 14:02:00,144.483,144.493,144.483,144.493,100500001.0
2006-04-19 14:03:00,144.496,144.496,144.468,144.472,61799999.0
2006-04-19 14:04:00,144.479,144.495,144.474,144.495,118799998.0
2006-04-19 14:05:00,144.498,144.502,144.491,144.502,60200000.0
2006-04-19 14:06:00,144.493,144.506,144.48,144.492,85899999.0
2006-04-19 14:07:00,144.488,144.508,144.488,144.505,43100001.0
2006-04-19 14:08:00,144.506,144.51,144.497,144.505,77000000.0
2006-04-19 14:09:00,144.498,144.511,144.495,144.507,113399999.0
2006-04-19 14:10:00,144.5,144.504,144.493,144.499,175700003.0
2006-04-19 14:11:00,144.515,144.52,144.511,144.511,62700000.0
2006-04-19 14:12:00,144.525,144.528,144.517,144.522,91600002.0
2006-04-19 14:13:00,144.519,144.533,144.517,144.523,114300000.0
2006-04-19 14:14:00,144.537,144.57,144.537,144.57,26800000.0
2006-04-19 14:15:00,144.569,144.597,144.569,144.597,102800000.0
2006-04-19 14:16:00,144.59,144.59,144.574,144.58,27800000.0
2006-04-19 14:17:00,144.571,144.571,144.564,144.564,15200000.0
2006-04-19 14:18:00,144.546,144.548,144.54,144.542,75200002.0
2006-04-19 14:19:00,144.544,144.546,144.498,144.498,105100001.0
2006-04-19 14:20:00,144.498,144.52,144.492,144.52,35500000.0
2006-04-19 14:21:00,144.511,144.524,144.47,144.47,128700000.0
2006-04-19 14:22:00,144.474,144.493,144.474,144.482,155699999.0
2006-04-19 14:23:00,144.485,144.505,144.485,144.5,108499999.0
2006-04-19 14:24:00,144.517,144.54,144.515,144.54,96600001.0
2006-04-19 14:25:00,144.539,144.54,144.518,144.524,102000001.0
2006-04-19 14:26:00,144.539,144.539,144.501,144.501,87099999.0
2006-04-19 14:27:00,144.497,144.499,144.483,144.495,89100002.0
2006-04-19 14:28:00,144.5,144.528,144.5,144.528,149000000.0
2006-04-19 14:29:00,144.538,144.538,144.526,144.537,250899998.0
2006-04-19 14:30:00,144.48,144.48,144.38,144.38,106500002.0
2006-04-19 14:31:00,144.39,144.413,144.382,144.401,82200000.0
2006-04-19 14:32:00,144.384,144.412,144.373,144.407,72100000.0
2006-04-19 14:33:00,144.397,144.437,144.383,144.437,155699998.0
2006-04-19 14:34:00,144.431,144.454,144.422,144.443,86900000.0
2006-04-19 14:35:00,144.443,144.444,144.4,144.411,82000000.0
2006-04-19 14:36:00,144.43,144.452,144.411,144.448,47900000.0
2006-04-19 14:37:00,144.458,144.496,144.457,144.479,57400000.0
2006-04-19 14:38:00,144.493,144.543,144.493,144.541,138099999.0
2006-04-19 14:39:00,144.549,144.556,144.521,144.548,99999999.0
2006-04-19 14:40:00,144.548,144.558,144.534,144.552,65099999.0
2006-04-19 14:41:00,144.55,144.551,144.524,144.531,131800000.0
2006-04-19 14:42:00,144.524,144.539,144.511,144.539,55400000.0
2006-04-19 14:43:00,144.539,144.539,144.493,144.493,97700001.0
2006-04-19 14:44:00,144.524,144.575,144.524,144.575,110299999.0
2006-04-19 14:45:00,144.58,144.598,144.577,144.583,91800000.0
2006-04-19 14:46:00,144.595,144.595,144.571,144.571,92499999.0
2006-04-19 14:47:00,144.58,144.586,144.554,144.555,74700000.0
2006-04-19 14:48:00,144.56,144.569,144.546,144.548,85700000.0
2006-04-19 14:49:00,144.55,144.615,144.549,144.615,131900000.0
2006-04-19 14:50:00,144.635,144.639,144.567,144.567,164900001.0
2006-04-19 14:51:00,144.552,144.565,144.533,144.55,105899999.0
2006-04-19 14:52:00,144.557,144.586,144.557,144.579,34700000.0
2006-04-19 14:53:00,144.578,144.589,144.553,144.576,121500002.0
2006-04-19 14:54:00,144.576,144.618,144.557,144.618,102499999.0
2006-04-19 14:55:00,144.612,144.615,144.596,144.602,98099999.0
2006-04-19 14:56:00,144.61,144.625,144.6,144.625,160299999.0
2006-04-19 14:57:00,144.628,144.631,144.614,144.621,149799997.0
2006-04-19 14:58:00,144.616,144.618,144.603,144.603,134099999.0
2006-04-19 14:59:00,144.624,144.656,144.624,144.649,41600000.0
2006-04-19 15:00:00,144.66,144.66,144.616,144.636,157200000.0
2006-04-19 15:01:00,144.643,144.657,144.619,144.645,69999998.0
2006-04-19 15:02:00,144.632,144.644,144.624,144.626,93699999.0
2006-04-19 15:03:00,144.616,144.633,144.609,144.633,61600001.0
2006-04-19 15:04:00,144.638,144.665,144.631,144.647,159600001.0
2006-04-19 15:05:00,144.632,144.721,144.628,144.721,42099999.0
2006-04-19 15:06:00,144.744,144.777,144.744,144.777,95500000.0
2006-04-19 15:07:00,144.78,144.78,144.75,144.75,48999999.0
2006-04-19 15:08:00,144.76,144.769,144.74,144.742,84100000.0
2006-04-19 15:09:00,144.754,144.768,144.698,144.698,140700001.0
2006-04-19 15:10:00,144.685,144.685,144.66,144.66,116100000.0
2006-04-19 15:11:00,144.645,144.663,144.641,144.652,83200001.0
2006-04-19 15:12:00,144.639,144.657,144.632,144.656,90300000.0
2006-04-19 15:13:00,144.653,144.704,144.646,144.704,53600000.0
2006-04-19 15:14:00,144.714,144.721,144.673,144.673,141699999.0
2006-04-19 15:15:00,144.655,144.672,144.655,144.662,68300000.0
2006-04-19 15:16:00,144.648,144.706,144.645,144.696,136199999.0
2006-04-19 15:17:00,144.697,144.699,144.68,144.687,77999999.0
2006-04-19 15:18:00,144.681,144.694,144.669,144.677,115099998.0
2006-04-19 15:19:00,144.665,144.71,144.665,144.71,32400000.0
2006-04-19 15:20:00,144.715,144.719,144.696,144.719,187999998.0
2006-04-19 15:21:00,144.727,144.742,144.715,144.725,94199998.0
2006-04-19 15:22:00,144.715,144.813,144.711,144.8,186900001.0
2006-04-19 15:23:00,144.806,144.855,144.804,144.837,107100000.0
2006-04-19 15:24:00,144.855,144.86,144.835,144.857,91600002.0
2006-04-19 15:25:00,144.885,144.897,144.867,144.885,100999999.0
2006-04-19 15:26:00,144.886,144.889,144.85,144.85,75100001.0
2006-04-19 15:27:00,144.86,144.873,144.856,144.866,150299996.0
2006-04-19 15:28:00,144.888,144.9,144.874,144.9,72400001.0
2006-04-19 15:29:00,144.91,144.917,144.9,144.917,124999998.0
2006-04-19 15:30:00,144.917,144.923,144.907,144.914,91999999.0
2006-04-19 15:31:00,144.907,144.946,144.907,144.946,111499998.0
2006-04-19 15:32:00,144.947,144.949,144.937,144.94,103300000.0
2006-04-19 15:33:00,144.956,144.958,144.945,144.955,70400001.0
2006-04-19 15:34:00,144.953,144.96,144.943,144.945,161500001.0
2006-04-19 15:35:00,144.947,144.947,144.93,144.938,129499998.0
2006-04-19 15:36:00,144.946,144.953,144.929,144.94,100800003.0
2006-04-19 15:37:00,144.976,144.994,144.938,144.945,103299998.0
2006-04-19 15:38:00,144.942,144.951,144.932,144.932,70699999.0
2006-04-19 15:39:00,144.925,144.927,144.905,144.905,57000000.0
2006-04-19 15:40:00,144.907,144.933,144.907,144.932,105800000.0
2006-04-19 15:41:00,144.93,144.945,144.921,144.924,129300000.0
2006-04-19 15:42:00,144.925,144.937,144.917,144.925,79500002.0
2006-04-19 15:43:00,144.924,144.929,144.917,144.922,50100000.0
2006-04-19 15:44:00,144.928,144.935,144.912,144.915,54700000.0
2006-04-19 15:45:00,144.917,144.966,144.917,144.966,84100000.0
2006-04-19 15:46:00,144.952,144.952,144.948,144.948,82499998.0
2006-04-19 15:47:00,144.948,144.99,144.931,144.99,88899998.0
2006-04-19 15:48:00,144.98,144.98,144.96,144.96,10300000.0
2006-04-19 15:49:00,144.952,144.957,144.92,144.92,76700000.0
2006-04-19 15:50:00,144.919,144.937,144.919,144.931,72500001.0
2006-04-19 15:51:00,144.935,144.939,144.927,144.927,70300000.0
2006-04-19 15:52:00,144.932,144.941,144.932,144.941,14600000.0
2006-04-19 15:53:00,144.935,144.959,144.931,144.959,70300001.0
2006-04-19 15:54:00,144.966,144.989,144.966,144.98,138100002.0
2006-04-19 15:55:00,144.966,144.986,144.963,144.986,47699999.0
2006-04-19 15:56:00,145.022,145.056,145.022,145.056,74699996.0
2006-04-19 15:57:00,145.084,145.092,145.061,145.061,88599998.0
2006-04-19 15:58:00,145.059,145.089,145.059,145.084,160900001.0
2006-04-19 15:59:00,145.073,145.077,145.064,145.064,84000000.0
2006-04-19 16:00:00,145.056,145.07,145.051,145.055,60700000.0
2006-04-19 16:01:00,145.058,145.092,145.054,145.09,91899999.0
2006-04-19 16:02:00,145.084,145.084,145.045,145.045,149899999.0
2006-04-19 16:03:00,145.062,145.069,145.052,145.063,61100000.0
2006-04-19 16:04:00,145.05,145.076,145.048,145.076,103499999.0
2006-04-19 16:05:00,145.099,145.172,145.099,145.172,122100000.0
2006-04-19 16:06:00,145.168,145.2,145.166,145.2,94400000.0
2006-04-19 16:07:00,145.213,145.228,145.197,145.215,157400001.0
2006-04-19 16:08:00,145.208,145.231,145.2,145.228,95299999.0
2006-04-19 16:09:00,145.225,145.236,145.194,145.205,129800000.0
2006-04-19 16:10:00,145.205,145.205,145.171,145.188,110599998.0
2006-04-19 16:11:00,145.182,145.236,145.182,145.236,160499998.0
2006-04-19 16:12:00,145.235,145.243,145.224,145.226,129599998.0
2006-04-19 16:13:00,145.22,145.227,145.206,145.222,103800000.0
2006-04-19 16:14:00,145.237,145.237,145.208,145.217,178299998.0
2006-04-19 16:15:00,145.215,145.234,145.203,145.228,77500000.0
2006-04-19 16:16:00,145.222,145.256,145.222,145.237,40000000.0
2006-04-19 16:17:00,145.245,145.247,145.232,145.233,128700001.0
2006-04-19 16:18:00,145.242,145.253,145.239,145.245,97700000.0
2006-04-19 16:19:00,145.23,145.23,145.22,145.228,62700001.0
2006-04-19 16:20:00,145.23,145.23,145.209,145.215,64200000.0
2006-04-19 16:21:00,145.215,145.235,145.214,145.228,72699999.0
2006-04-19 16:22:00,145.22,145.247,145.22,145.233,69000000.0
2006-04-19 16:23:00,145.228,145.245,145.228,145.23,129599999.0
2006-04-19 16:24:00,145.225,145.229,145.21,145.224,56499999.0
2006-04-19 16:25:00,145.225,145.235,145.225,145.235,137300002.0
2006-04-19 16:26:00,145.241,145.269,145.241,145.257,49000000.0
2006-04-19 16:27:00,145.257,145.263,145.249,145.258,125499997.0
2006-04-19 16:28:00,145.267,145.272,145.26,145.267,114000002.0
2006-04-19 16:29:00,145.279,145.293,145.279,145.28,146300001.0
2006-04-19 16:30:00,145.283,145.283,145.269,145.281,84900000.0
2006-04-19 16:31:00,145.28,145.289,145.267,145.277,73800000.0
2006-04-19 16:32:00,145.282,145.287,145.265,145.27,160200005.0
2006-04-19 16:33:00,145.26,145.273,145.245,145.248,121299999.0
2006-04-19 16:34:00,145.257,145.277,145.241,145.27,89400002.0
2006-04-19 16:35:00,145.292,145.306,145.285,145.287,95400002.0
2006-04-19 16:36:00,145.3,145.32,145.3,145.313,75800000.0
2006-04-19 16:37:00,145.301,145.301,145.289,145.289,39800000.0
2006-04-19 16:38:00,145.288,145.315,145.288,145.315,101800002.0
2006-04-19 16:39:00,145.318,145.319,145.28,145.281,105599998.0
2006-04-19 16:40:00,145.277,145.277,145.251,145.255,49400000.0
2006-04-19 16:41:00,145.258,145.262,145.247,145.25,100500001.0
2006-04-19 16:42:00,145.25,145.25,145.227,145.233,121500000.0
2006-04-19 16:43:00,145.239,145.242,145.225,145.225,91900000.0
2006-04-19 16:44:00,145.223,145.238,145.223,145.235,96600000.0
2006-04-19 16:45:00,145.247,145.258,145.238,145.258,126200000.0
2006-04-19 16:46:00,145.269,145.285,145.255,145.27,131800002.0
2006-04-19 16:47:00,145.281,145.282,145.259,145.259,81900001.0
2006-04-19 16:48:00,145.249,145.264,145.248,145.26,103900001.0
2006-04-19 16:49:00,145.256,145.27,145.249,145.254,124899999.0
2006-04-19 16:50:00,145.252,145.252,145.232,145.232,107200000.0
2006-04-19 16:51:00,145.231,145.238,145.226,145.234,140099997.0
2006-04-19 16:52:00,145.236,145.239,145.227,145.227,76800001.0
2006-04-19 16:53:00,145.23,145.238,145.221,145.225,109200000.0
2006-04-19 16:54:00,145.223,145.225,145.21,145.212,112600001.0
2006-04-19 16:55:00,145.224,145.245,145.224,145.245,29600000.0
2006-04-19 16:56:00,145.251,145.294,145.251,145.294,161399997.0
2006-04-19 16:57:00,145.28,145.283,145.261,145.275,80099999.0
2006-04-19 16:58:00,145.266,145.266,145.246,145.254,86700000.0
2006-04-19 16:59:00,145.253,145.284,145.238,145.284,95000000.0
2006-04-19 17:00:00,145.283,145.283,145.255,145.28,127800002.0
2006-04-19 17:01:00,145.272,145.272,145.25,145.257,49600000.0
2006-04-19 17:02:00,145.262,145.277,145.262,145.277,61700000.0
2006-04-19 17:03:00,145.27,145.271,145.243,145.247,64400000.0
2006-04-19 17:04:00,145.242,145.253,145.23,145.253,244599998.0
2006-04-19 17:05:00,145.252,145.255,145.233,145.24,43400000.0
2006-04-19 17:06:00,145.257,145.272,145.249,145.249,63900000.0
2006-04-19 17:07:00,145.249,145.259,145.242,145.256,155700000.0
2006-04-19 17:08:00,145.261,145.261,145.213,145.215,58700000.0
2006-04-19 17:09:00,145.234,145.252,145.234,145.25,194099995.0
2006-04-19 17:10:00,145.264,145.266,145.245,145.245,71000002.0
2006-04-19 17:11:00,145.255,145.273,145.255,145.271,132399999.0
2006-04-19 17:12:00,145.259,145.259,145.204,145.204,40000000.0
2006-04-19 17:13:00,145.193,145.219,145.193,145.213,63000000.0
2006-04-19 17:14:00,145.229,145.246,145.229,145.246,136899999.0
2006-04-19 17:15:00,145.243,145.254,145.243,145.253,82600000.0
2006-04-19 17:16:00,145.248,145.248,145.229,145.235,50800000.0
2006-04-19 17:17:00,145.232,145.232,145.214,145.22,22800000.0
2006-04-19 17:18:00,145.213,145.226,145.205,145.226,83900002.0
2006-04-19 17:19:00,145.226,145.23,145.21,145.215,87200001.0
2006-04-19 17:20:00,145.218,145.223,145.204,145.206,206799997.0
2006-04-19 17:21:00,145.213,145.22,145.208,145.208,127100002.0
2006-04-19 17:22:00,145.203,145.215,145.188,145.191,64800001.0
2006-04-19 17:23:00,145.175,145.176,145.156,145.156,97700001.0
2006-04-19 17:24:00,145.152,145.158,145.145,145.151,151000002.0
2006-04-19 17:25:00,145.152,145.153,145.139,145.145,144000000.0
2006-04-19 17:26:00,145.133,145.151,145.133,145.136,104600001.0
2006-04-19 17:27:00,145.134,145.169,145.134,145.168,93099999.0
2006-04-19 17:28:00,145.163,145.17,145.159,145.162,62900000.0
2006-04-19 17:29:00,145.155,145.155,145.14,145.148,78200000.0
2006-04-19 17:30:00,145.151,145.159,145.148,145.148,86800002.0
2006-04-19 17:31:00,145.147,145.158,145.142,145.158,75100000.0
2006-04-19 17:32:00,145.169,145.176,145.147,145.154,93099999.0
2006-04-19 17:33:00,145.148,145.156,145.146,145.148,83899999.0
2006-04-19 17:34:00,145.149,145.155,145.141,145.155,99400001.0
2006-04-19 17:35:00,145.165,145.165,145.145,145.147,61400000.0
2006-04-19 17:36:00,145.151,145.157,145.136,145.143,87000000.0
2006-04-19 17:37:00,145.152,145.152,145.136,145.136,32200000.0
2006-04-19 17:38:00,145.132,145.148,145.132,145.138,91199999.0
2006-04-19 17:39:00,145.14,145.15,145.126,145.15,157599998.0
2006-04-19 17:40:00,145.155,145.162,145.147,145.162,236500003.0
2006-04-19 17:41:00,145.159,145.159,145.138,145.138,92300000.0
2006-04-19 17:42:00,145.146,145.148,145.127,145.142,74600000.0
2006-04-19 17:43:00,145.151,145.164,145.148,145.161,134699999.0
2006-04-19 17:44:00,145.173,145.173,145.158,145.17,83099999.0
2006-04-19 17:45:00,145.166,145.169,145.157,145.165,95200000.0
2006-04-19 17:46:00,145.159,145.176,145.159,145.176,72100001.0
2006-04-19 17:47:00,145.172,145.183,145.165,145.171,96399999.0
2006-04-19 17:48:00,145.182,145.182,145.166,145.182,59999998.0
2006-04-19 17:49:00,145.183,145.185,145.168,145.17,125399998.0
2006-04-19 17:50:00,145.17,145.174,145.163,145.163,75899999.0
2006-04-19 17:51:00,145.16,145.172,145.157,145.172,99399998.0
2006-04-19 17:52:00,145.172,145.194,145.171,145.194,137400000.0
2006-04-19 17:53:00,145.191,145.193,145.176,145.176,67299999.0
2006-04-19 17:54:00,145.165,145.172,145.156,145.16,105199998.0
2006-04-19 17:55:00,145.159,145.163,145.138,145.138,70400000.0
2006-04-19 17:56:00,145.142,145.151,145.115,145.145,160199999.0
2006-04-19 17:57:00,145.146,145.146,145.13,145.134,77099999.0
2006-04-19 17:58:00,145.13,145.13,145.126,145.13,23800000.0
2006-04-19 17:59:00,145.137,145.155,145.129,145.137,134399999.0
2006-04-19 18:00:00,145.133,145.141,145.1,145.103,160899999.0
2006-04-19 18:01:00,145.104,145.15,145.098,145.15,1299499996.0
2006-04-19 18:02:00,145.152,145.158,145.13,145.134,1963799992.0
2006-04-19 18:03:00,145.14,145.15,145.13,145.13,1670699995.0
2006-04-19 18:04:00,145.13,145.141,145.123,145.134,1670699995.0
2006-04-19 18:05:00,145.135,145.162,145.125,145.132,1713499996.0
2006-04-19 18:06:00,145.133,145.158,145.132,145.154,1135299999.0
2006-04-19 18:07:00,145.155,145.205,145.146,145.205,1974199994.0
2006-04-19 18:08:00,145.21,145.222,145.197,145.219,1698499991.0
2006-04-19 18:09:00,145.221,145.222,145.175,145.175,1173700000.0
2006-04-19 18:10:00,145.178,145.191,145.146,145.173,895900006.0
2006-04-19 18:11:00,145.177,145.198,145.156,145.198,564599996.0
2006-04-19 18:12:00,145.2,145.2,145.165,145.182,996700004.0
2006-04-19 18:13:00,145.185,145.191,145.169,145.175,1477700011.0
2006-04-19 18:14:00,145.174,145.196,145.139,145.139,1313599994.0
2006-04-19 18:15:00,145.136,145.142,145.098,145.099,1483399994.0
2006-04-19 18:16:00,145.102,145.153,145.102,145.127,1479700007.0
2006-04-19 18:17:00,145.125,145.146,145.106,145.146,646899993.0
2006-04-19 18:18:00,145.155,145.19,145.146,145.19,578400001.0
2006-04-19 18:19:00,145.192,145.199,145.173,145.187,670999998.0
2006-04-19 18:20:00,145.187,145.197,145.141,145.157,1757599998.0
2006-04-19 18:21:00,145.173,145.305,145.166,145.305,1361400001.0
2006-04-19 18:22:00,145.318,145.331,145.297,145.32,887399998.0
2006-04-19 18:23:00,145.311,145.312,145.287,145.312,1486899998.0
2006-04-19 18:24:00,145.313,145.328,145.303,145.325,1241800003.0
2006-04-19 18:25:00,145.327,145.328,145.284,145.285,1229399998.0
2006-04-19 18:26:00,145.282,145.328,145.275,145.328,961100005.0
2006-04-19 18:27:00,145.325,145.327,145.29,145.29,453799999.0
2006-04-19 18:28:00,145.293,145.297,145.245,145.245,758599995.0
2006-04-19 18:29:00,145.244,145.275,145.24,145.275,770000003.0
2006-04-19 18:30:00,145.272,145.275,145.253,145.255,494100001.0
2006-04-19 18:31:00,145.252,145.264,145.246,145.248,1115800001.0
2006-04-19 18:32:00,145.244,145.249,145.222,145.24,1482999996.0
2006-04-19 18:33:00,145.238,145.254,145.234,145.237,1533199998.0
2006-04-19 18:34:00,145.238,145.252,145.228,145.241,1238199998.0
2006-04-19 18:35:00,145.238,145.245,145.219,145.224,1109699996.0
2006-04-19 18:36:00,145.225,145.246,145.225,145.23,629699998.0
2006-04-19 18:37:00,145.229,145.244,145.227,145.232,550499991.0
2006-04-19 18:38:00,145.235,145.24,145.231,145.236,407300003.0
2006-04-19 18:39:00,145.235,145.235,145.225,145.23,339299998.0
2006-04-19 18:40:00,145.229,145.24,145.226,145.236,941600002.0
2006-04-19 18:41:00,145.24,145.244,145.233,145.244,468600000.0
2006-04-19 18:42:00,145.24,145.24,145.218,145.219,933799998.0
2006-04-19 18:43:00,145.224,145.248,145.224,145.241,268399998.0
2006-04-19 18:44:00,145.238,145.246,145.231,145.244,434199997.0
2006-04-19 18:45:00,145.243,145.261,145.242,145.242,292199998.0
2006-04-19 18:46:00,145.235,145.24,145.214,145.24,439999998.0
2006-04-19 18:47:00,145.235,145.25,145.235,145.248,193599998.0
2006-04-19 18:48:00,145.249,145.258,145.242,145.245,396299998.0
2006-04-19 18:49:00,145.245,145.262,145.243,145.243,522199998.0
2006-04-19 18:50:00,145.244,145.273,145.244,145.273,757899998.0
2006-04-19 18:51:00,145.28,145.297,145.28,145.289,601500005.0
2006-04-19 18:52:00,145.301,145.333,145.301,145.322,663099996.0
2006-04-19 18:53:00,145.323,145.326,145.284,145.303,1048599990.0
2006-04-19 18:54:00,145.303,145.31,145.291,145.303,784700006.0
2006-04-19 18:55:00,145.305,145.321,145.289,145.308,944999999.0
2006-04-19 18:56:00,145.306,145.312,145.279,145.287,409699998.0
2006-04-19 18:57:00,145.295,145.338,145.294,145.294,501800006.0
2006-04-19 18:58:00,145.301,145.306,145.279,145.303,562500002.0
2006-04-19 18:59:00,145.311,145.327,145.287,145.3,744600001.0
2006-04-19 19:00:00,145.295,145.321,145.294,145.31,279099996.0
2006-04-19 19:01:00,145.312,145.355,145.311,145.343,264999996.0
2006-04-19 19:02:00,145.34,145.354,145.335,145.345,408399995.0
2006-04-19 19:03:00,145.343,145.368,145.343,145.356,708200003.0
2006-04-19 19:04:00,145.361,145.364,145.352,145.352,316600001.0
2006-04-19 19:05:00,145.361,145.392,145.354,145.36,523799993.0
2006-04-19 19:06:00,145.36,145.36,145.325,145.345,725200000.0
2006-04-19 19:07:00,145.342,145.342,145.312,145.322,1063199994.0
2006-04-19 19:08:00,145.325,145.336,145.31,145.324,826099995.0
2006-04-19 19:09:00,145.326,145.346,145.313,145.334,585499998.0
2006-04-19 19:10:00,145.344,145.347,145.33,145.333,251300001.0
2006-04-19 19:11:00,145.323,145.327,145.311,145.311,384500003.0
2006-04-19 19:12:00,145.317,145.369,145.311,145.323,312899999.0
2006-04-19 19:13:00,145.319,145.344,145.318,145.338,96200000.0
2006-04-19 19:14:00,145.33,145.355,145.317,145.317,305900000.0
2006-04-19 19:15:00,145.311,145.326,145.305,145.326,939299995.0
2006-04-19 19:16:00,145.326,145.348,145.32,145.348,411399998.0
2006-04-19 19:17:00,145.343,145.36,145.338,145.34,276599999.0
2006-04-19 19:18:00,145.334,145.335,145.31,145.325,377399999.0
2006-04-19 19:19:00,145.328,145.348,145.324,145.348,683700005.0
2006-04-19 19:20:00,145.35,145.351,145.326,145.342,283899997.0
2006-04-19 19:21:00,145.342,145.35,145.31,145.315,373299998.0
2006-04-19 19:22:00,145.31,145.328,145.31,145.316,71199998.0
2006-04-19 19:23:00,145.323,145.325,145.303,145.315,1175199998.0
2006-04-19 19:24:00,145.315,145.327,145.31,145.32,679299994.0
2006-04-19 19:25:00,145.325,145.342,145.323,145.325,642000001.0
2006-04-19 19:26:00,145.323,145.342,145.319,145.321,1268299997.0
2006-04-19 19:27:00,145.328,145.374,145.324,145.36,655300001.0
2006-04-19 19:28:00,145.367,145.382,145.356,145.368,485800000.0
2006-04-19 19:29:00,145.37,145.377,145.367,145.372,385599997.0
2006-04-19 19:30:00,145.371,145.376,145.356,145.374,768300003.0
2006-04-19 19:31:00,145.365,145.379,145.357,145.358,802700003.0
2006-04-19 19:32:00,145.354,145.381,145.354,145.372,837099998.0
2006-04-19 19:33:00,145.376,145.388,145.374,145.379,503899999.0
2006-04-19 19:34:00,145.372,145.372,145.331,145.332,788899998.0
2006-04-19 19:35:00,145.327,145.334,145.314,145.326,540999999.0
2006-04-19 19:36:00,145.334,145.35,145.314,145.314,564799992.0
2006-04-19 19:37:00,145.307,145.314,145.302,145.31,141800003.0
2006-04-19 19:38:00,145.307,145.307,145.275,145.282,530599997.0
2006-04-19 19:39:00,145.28,145.285,145.26,145.277,821700002.0
2006-04-19 19:40:00,145.292,145.303,145.286,145.289,622699999.0
2006-04-19 19:41:00,145.279,145.299,145.278,145.278,1029099994.0
2006-04-19 19:42:00,145.281,145.288,145.263,145.271,470100001.0
2006-04-19 19:43:00,145.28,145.284,145.274,145.28,98400000.0
2006-04-19 19:44:00,145.286,145.301,145.286,145.291,456300002.0
2006-04-19 19:45:00,145.291,145.298,145.289,145.297,95500000.0
2006-04-19 19:46:00,145.3,145.302,145.292,145.295,293200000.0
2006-04-19 19:47:00,145.297,145.307,145.293,145.303,241999998.0
2006-04-19 19:48:00,145.306,145.319,145.302,145.309,734200001.0
2006-04-19 19:49:00,145.296,145.296,145.284,145.288,258800001.0
2006-04-19 19:50:00,145.285,145.289,145.273,145.28,291000002.0
2006-04-19 19:51:00,145.285,145.3,145.285,145.286,425900000.0
2006-04-19 19:52:00,145.286,145.297,145.267,145.268,633300004.0
2006-04-19 19:53:00,145.272,145.286,145.269,145.277,423199997.0
2006-04-19 19:54:00,145.278,145.283,145.266,145.283,428099996.0
2006-04-19 19:55:00,145.277,145.289,145.277,145.288,194800001.0
2006-04-19 19:56:00,145.287,145.287,145.275,145.277,325900001.0
2006-04-19 19:57:00,145.269,145.27,145.223,145.223,526900000.0
2006-04-19 19:58:00,145.227,145.257,145.227,145.241,596599994.0
2006-04-19 19:59:00,145.247,145.29,145.247,145.284,530900006.0
2006-04-19 20:00:00,145.296,145.305,145.291,145.292,134900000.0
2006-04-19 20:01:00,145.288,145.299,145.279,145.29,436100004.0
2006-04-19 20:02:00,145.286,145.296,145.278,145.288,255099997.0
2006-04-19 20:03:00,145.3,145.321,145.3,145.3,253000002.0
2006-04-19 20:04:00,145.297,145.297,145.285,145.297,344600000.0
2006-04-19 20:05:00,145.306,145.333,145.303,145.31,566300002.0
2006-04-19 20:06:00,145.316,145.316,145.3,145.312,536199997.0
2006-04-19 20:07:00,145.312,145.328,145.305,145.317,220799998.0
2006-04-19 20:08:00,145.32,145.355,145.32,145.344,593000002.0
2006-04-19 20:09:00,145.34,145.341,145.324,145.325,290099999.0
2006-04-19 20:10:00,145.318,145.342,145.314,145.335,331600001.0
2006-04-19 20:11:00,145.34,145.348,145.324,145.348,556199998.0
2006-04-19 20:12:00,145.341,145.346,145.328,145.33,836599997.0
2006-04-19 20:13:00,145.33,145.352,145.33,145.342,421800001.0
2006-04-19 20:14:00,145.335,145.335,145.315,145.323,495799998.0
2006-04-19 20:15:00,145.332,145.354,145.318,145.341,831799994.0
2006-04-19 20:16:00,145.343,145.361,145.339,145.348,539099994.0
2006-04-19 20:17:00,145.35,145.36,145.345,145.345,233699998.0
2006-04-19 20:18:00,145.344,145.344,145.333,145.343,240399999.0
2006-04-19 20:19:00,145.341,145.341,145.33,145.33,420200002.0
2006-04-19 20:20:00,145.331,145.337,145.327,145.335,242000000.0
2006-04-19 20:21:00,145.335,145.335,145.3,145.309,505499997.0
2006-04-19 20:22:00,145.306,145.317,145.295,145.295,353200002.0
2006-04-19 20:23:00,145.292,145.299,145.274,145.276,474100003.0
2006-04-19 20:24:00,145.279,145.284,145.255,145.276,148900000.0
2006-04-19 20:25:00,145.285,145.31,145.285,145.295,463199995.0
2006-04-19 20:26:00,145.299,145.317,145.298,145.302,407299997.0
2006-04-19 20:27:00,145.298,145.306,145.287,145.304,705600009.0
2006-04-19 20:28:00,145.293,145.295,145.262,145.27,957399993.0
2006-04-19 20:29:00,145.266,145.277,145.26,145.274,1167299997.0
2006-04-19 20:30:00,145.269,145.273,145.251,145.26,1911399992.0
2006-04-19 20:31:00,145.264,145.282,145.261,145.282,1091399995.0
2006-04-19 20:32:00,145.285,145.295,145.275,145.281,834700000.0
2006-04-19 20:33:00,145.281,145.286,145.277,145.279,521100003.0
2006-04-19 20:34:00,145.27,145.281,145.262,145.273,239600004.0
2006-04-19 20:35:00,145.273,145.275,145.261,145.27,302900000.0
2006-04-19 20:36:00,145.273,145.312,145.272,145.308,558499996.0
2006-04-19 20:37:00,145.312,145.328,145.31,145.32,480499999.0
2006-04-19 20:38:00,145.323,145.323,145.304,145.31,804199997.0
2006-04-19 20:39:00,145.306,145.306,145.285,145.288,798000002.0
2006-04-19 20:40:00,145.282,145.302,145.273,145.289,1016600002.0
2006-04-19 20:41:00,145.283,145.295,145.274,145.295,419100000.0
2006-04-19 20:42:00,145.293,145.313,145.292,145.294,204999999.0
2006-04-19 20:43:00,145.297,145.35,145.297,145.35,478600005.0
2006-04-19 20:44:00,145.356,145.36,145.329,145.345,647200000.0
2006-04-19 20:45:00,145.34,145.34,145.305,145.307,510300000.0
2006-04-19 20:46:00,145.308,145.317,145.3,145.305,851299997.0
2006-04-19 20:47:00,145.297,145.32,145.296,145.302,881700005.0
2006-04-19 20:48:00,145.299,145.299,145.263,145.263,802299998.0
2006-04-19 20:49:00,145.268,145.283,145.267,145.283,483400004.0
2006-04-19 20:50:00,145.284,145.299,145.28,145.289,1349100005.0
2006-04-19 20:51:00,145.291,145.299,145.285,145.294,556899998.0
2006-04-19 20:52:00,145.292,145.292,145.282,145.284,348100005.0
2006-04-19 20:53:00,145.286,145.308,145.276,145.305,757899994.0
2006-04-19 20:54:00,145.297,145.303,145.286,145.288,282200004.0
2006-04-19 20:55:00,145.28,145.29,145.268,145.275,958800002.0
2006-04-19 20:56:00,145.284,145.289,145.267,145.267,780499994.0
2006-04-19 20:57:00,145.263,145.281,145.24,145.24,760699996.0
2006-04-19 20:58:00,145.248,145.258,145.236,145.236,1359599991.0
2006-04-19 20:59:00,145.235,145.255,145.235,145.248,1154999998.0
2006-04-19 21:00:00,145.252,145.263,145.249,145.252,986699999.0
2006-04-19 21:01:00,145.262,145.278,145.255,145.267,1018599995.0
2006-04-19 21:02:00,145.259,145.269,145.253,145.26,528399997.0
2006-04-19 21:03:00,145.258,145.274,145.246,145.246,712599992.0
2006-04-19 21:04:00,145.245,145.254,145.243,145.248,486700004.0
2006-04-19 21:05:00,145.255,145.274,145.255,145.258,464500003.0
2006-04-19 21:06:00,145.251,145.263,145.249,145.257,729000002.0
2006-04-19 21:07:00,145.26,145.265,145.252,145.26,541099991.0
2006-04-19 21:08:00,145.257,145.257,145.237,145.24,400900000.0
2006-04-19 21:09:00,145.245,145.245,145.225,145.24,206099996.0
2006-04-19 21:10:00,145.241,145.25,145.237,145.237,452699994.0
2006-04-19 21:11:00,145.232,145.257,145.232,145.257,299699997.0
2006-04-19 21:12:00,145.26,145.269,145.245,145.245,439099998.0
2006-04-19 21:13:00,145.243,145.267,145.243,145.257,607699999.0
2006-04-19 21:14:00,145.246,145.269,145.246,145.25,663600000.0
2006-04-19 21:15:00,145.241,145.246,145.218,145.218,677300006.0
2006-04-19 21:16:00,145.221,145.245,145.221,145.237,591299993.0
2006-04-19 21:17:00,145.232,145.245,145.22,145.22,817199997.0
2006-04-19 21:18:00,145.218,145.224,145.215,145.217,219600001.0
2006-04-19 21:19:00,145.21,145.224,145.205,145.208,679899999.0
2006-04-19 21:20:00,145.213,145.222,145.202,145.216,1048100001.0
2006-04-19 21:21:00,145.208,145.208,145.181,145.191,567099996.0
2006-04-19 21:22:00,145.188,145.19,145.169,145.183,707800000.0
2006-04-19 21:23:00,145.185,145.197,145.184,145.19,511299998.0
2006-04-19 21:24:00,145.193,145.237,145.193,145.215,508400000.0
2006-04-19 21:25:00,145.215,145.221,145.198,145.212,630799998.0
2006-04-19 21:26:00,145.21,145.235,145.2,145.235,332900000.0
2006-04-19 21:27:00,145.233,145.233,145.217,145.225,164100000.0
2006-04-19 21:28:00,145.219,145.222,145.218,145.219,79899999.0
2006-04-19 21:29:00,145.218,145.22,145.196,145.196,229000001.0
2006-04-19 21:30:00,145.191,145.205,145.19,145.19,246200000.0
2006-04-19 21:31:00,145.183,145.183,145.174,145.18,168400003.0
2006-04-19 21:32:00,145.183,145.199,145.18,145.195,562699993.0
2006-04-19 21:33:00,145.198,145.208,145.198,145.202,144900002.0
2006-04-19 21:34:00,145.198,145.202,145.183,145.183,144799999.0
2006-04-19 21:35:00,145.182,145.197,145.182,145.196,288800003.0
2006-04-19 21:36:00,145.205,145.224,145.199,145.213,172000000.0
2006-04-19 21:37:00,145.225,145.231,145.22,145.22,148899998.0
2006-04-19 21:38:00,145.22,145.228,145.214,145.228,140700001.0
2006-04-19 21:39:00,145.216,145.216,145.103,145.103,300299998.0
2006-04-19 21:40:00,145.095,145.124,145.078,145.095,284200001.0
2006-04-19 21:41:00,145.103,145.148,145.103,145.148,175700000.0
2006-04-19 21:42:00,145.15,145.153,145.13,145.153,286999997.0
2006-04-19 21:43:00,145.157,145.183,145.154,145.168,515200003.0
2006-04-19 21:44:00,145.161,145.162,145.144,145.157,627299997.0
2006-04-19 21:45:00,145.16,145.167,145.15,145.166,211499999.0
2006-04-19 21:46:00,145.168,145.183,145.153,145.156,507999997.0
2006-04-19 21:47:00,145.155,145.167,145.147,145.159,407300005.0
2006-04-19 21:48:00,145.153,145.156,145.142,145.147,187400001.0
2006-04-19 21:49:00,145.129,145.15,145.129,145.148,134300001.0
2006-04-19 21:50:00,145.156,145.156,145.146,145.153,67799999.0
2006-04-19 21:51:00,145.15,145.15,145.138,145.145,155200002.0
2006-04-19 21:52:00,145.13,145.142,145.13,145.14,68200000.0
2006-04-19 21:53:00,145.138,145.148,145.137,145.148,124599998.0
2006-04-19 21:54:00,145.152,145.157,145.135,145.135,82700000.0
2006-04-19 21:55:00,145.136,145.136,145.126,145.13,123200003.0
2006-04-19 21:56:00,145.118,145.129,145.112,145.116,66099999.0
2006-04-19 21:57:00,145.109,145.123,145.108,145.123,76700001.0
2006-04-19 21:58:00,145.127,145.142,145.125,145.137,90400000.0
2006-04-19 21:59:00,145.135,145.166,145.135,145.166,98200001.0
2006-04-19 22:00:00,145.167,145.176,145.112,145.112,211600001.0
2006-04-19 22:01:00,145.112,145.131,145.107,145.107,512199995.0
2006-04-19 22:02:00,145.107,145.115,145.065,145.09,427200002.0
2006-04-19 22:03:00,145.092,145.099,145.09,145.095,137099999.0
2006-04-19 22:04:00,145.1,145.102,145.087,145.089,288499997.0
2006-04-19 22:05:00,145.084,145.095,145.08,145.08,126500002.0
2006-04-19 22:06:00,145.07,145.07,145.059,145.069,102800001.0
2006-04-19 22:07:00,145.061,145.07,145.055,145.064,80699999.0
2006-04-19 22:08:00,145.063,145.07,145.057,145.07,151999999.0
2006-04-19 22:09:00,145.068,145.072,145.068,145.07,39100000.0
2006-04-19 22:10:00,145.071,145.071,145.056,145.06,156000000.0
2006-04-19 22:11:00,145.056,145.07,145.056,145.069,125100000.0
2006-04-19 22:12:00,145.065,145.078,145.048,145.048,249299997.0
2006-04-19 22:13:00,145.043,145.058,145.037,145.057,59800000.0
2006-04-19 22:14:00,145.047,145.047,145.034,145.037,140100001.0
2006-04-19 22:15:00,145.036,145.042,145.026,145.026,194799999.0
2006-04-19 22:16:00,145.029,145.035,145.026,145.034,241599997.0
2006-04-19 22:17:00,145.036,145.04,145.03,145.03,42200000.0
2006-04-19 22:18:00,145.026,145.032,145.026,145.03,129300001.0
2006-04-19 22:19:00,145.027,145.031,145.024,145.029,92100001.0
2006-04-19 22:20:00,145.028,145.039,145.028,145.033,129099998.0
2006-04-19 22:21:00,145.037,145.039,145.013,145.013,53399999.0
2006-04-19 22:22:00,145.003,145.007,144.994,145.003,203199999.0
2006-04-19 22:23:00,145.003,145.005,144.993,144.996,175800003.0
2006-04-19 22:24:00,145.0,145.012,145.0,145.012,97900002.0
2006-04-19 22:25:00,145.017,145.033,145.014,145.033,264599999.0
2006-04-19 22:26:00,145.028,145.036,145.025,145.03,166499999.0
2006-04-19 22:27:00,145.031,145.049,145.023,145.025,684400004.0
2006-04-19 22:28:00,145.029,145.052,145.029,145.052,394900001.0
2006-04-19 22:29:00,145.058,145.059,145.054,145.059,55000000.0
2006-04-19 22:30:00,145.057,145.064,145.055,145.064,107800003.0
2006-04-19 22:31:00,145.057,145.057,145.034,145.034,182000002.0
2006-04-19 22:32:00,145.033,145.04,145.03,145.035,183800001.0
2006-04-19 22:33:00,145.04,145.04,145.035,145.04,154100001.0
2006-04-19 22:34:00,145.041,145.044,145.032,145.04,280400001.0
2006-04-19 22:35:00,145.04,145.054,145.037,145.045,191699999.0
2006-04-19 22:36:00,145.05,145.063,145.04,145.046,437400002.0
2006-04-19 22:37:00,145.045,145.051,145.039,145.045,244500002.0
2006-04-19 22:38:00,145.038,145.041,145.028,145.028,213400002.0
2006-04-19 22:39:00,145.025,145.035,145.022,145.032,226200001.0
2006-04-19 22:40:00,145.031,145.038,145.019,145.025,404199997.0
2006-04-19 22:41:00,145.028,145.035,145.023,145.034,115800001.0
2006-04-19 22:42:00,145.044,145.057,145.029,145.057,288399999.0
2006-04-19 22:43:00,145.06,145.06,145.037,145.04,130000001.0
2006-04-19 22:44:00,145.047,145.057,145.032,145.032,262799998.0
2006-04-19 22:45:00,145.03,145.06,145.03,145.059,245299997.0
2006-04-19 22:46:00,145.069,145.077,145.069,145.077,190100007.0
2006-04-19 22:47:00,145.079,145.083,145.066,145.066,82300002.0
2006-04-19 22:48:00,145.061,145.066,145.048,145.056,230799999.0
2006-04-19 22:49:00,145.056,145.073,145.05,145.073,235299998.0
2006-04-19 22:50:00,145.076,145.076,145.065,145.072,172499999.0
2006-04-19 22:51:00,145.075,145.085,145.072,145.08,290699998.0
2006-04-19 22:52:00,145.08,145.085,145.073,145.078,186100003.0
2006-04-19 22:53:00,145.073,145.092,145.073,145.077,166000000.0
2006-04-19 22:54:00,145.081,145.113,145.081,145.113,141799998.0
2006-04-19 22:55:00,145.117,145.138,145.117,145.128,98599999.0
2006-04-19 22:56:00,145.138,145.148,145.136,145.148,169200003.0
2006-04-19 22:57:00,145.149,145.169,145.149,145.165,130999999.0
2006-04-19 22:58:00,145.171,145.171,145.16,145.17,97300000.0
2006-04-19 22:59:00,145.175,145.175,145.142,145.155,124099999.0
2006-04-19 23:00:00,145.175,145.175,145.168,145.168,104099999.0
2006-04-19 23:01:00,145.207,145.219,145.143,145.151,120699999.0
2006-04-19 23:02:00,145.13,145.184,145.119,145.172,86400000.0
2006-04-19 23:03:00,145.15,145.162,145.129,145.151,85800000.0
2006-04-19 23:04:00,145.13,145.176,145.125,145.157,120300001.0
2006-04-19 23:05:00,145.133,145.186,145.133,145.18,101900001.0
2006-04-19 23:06:00,145.15,145.188,145.137,145.17,147899998.0
2006-04-19 23:07:00,145.173,145.187,145.152,145.185,94299999.0
2006-04-19 23:08:00,145.133,145.173,145.133,145.157,106600002.0
2006-04-19 23:09:00,145.145,145.171,145.137,145.156,90300000.0
2006-04-19 23:10:00,145.12,145.148,145.107,145.148,83200000.0
2006-04-19 23:11:00,145.165,145.177,145.138,145.16,141100002.0
2006-04-19 23:12:00,145.192,145.192,145.138,145.172,80000000.0
2006-04-19 23:13:00,145.185,145.188,145.13,145.166,107100001.0
2006-04-19 23:14:00,145.201,145.201,145.128,145.155,62800000.0
2006-04-19 23:15:00,145.179,145.179,145.142,145.166,177200001.0
2006-04-19 23:16:00,145.153,145.166,145.132,145.149,132499999.0
2006-04-19 23:17:00,145.172,145.174,145.123,145.151,85500001.0
2006-04-19 23:18:00,145.128,145.146,145.12,145.127,116999998.0
2006-04-19 23:19:00,145.128,145.166,145.122,145.143,162100001.0
2006-04-19 23:20:00,145.15,145.16,145.125,145.155,107800000.0
2006-04-19 23:21:00,145.153,145.17,145.149,145.168,171699997.0
2006-04-19 23:22:00,145.147,145.147,145.109,145.144,107199999.0
2006-04-19 23:23:00,145.12,145.152,145.118,145.152,114600000.0
2006-04-19 23:24:00,145.109,145.168,145.109,145.168,139399997.0
2006-04-19 23:25:00,145.172,145.198,145.166,145.198,105799999.0
2006-04-19 23:26:00,145.2,145.2,145.188,145.188,133300000.0
2006-04-19 23:27:00,145.189,145.222,145.189,145.222,46300000.0
2006-04-19 23:28:00,145.215,145.218,145.17,145.17,41800000.0
2006-04-19 23:29:00,145.178,145.183,145.16,145.182,152499998.0
2006-04-19 23:30:00,145.178,145.178,145.156,145.157,44000000.0
2006-04-19 23:31:00,145.151,145.151,145.134,145.147,59899999.0
2006-04-19 23:32:00,145.146,145.146,145.12,145.133,42200000.0
2006-04-19 23:33:00,145.13,145.135,145.13,145.135,53800000.0
2006-04-19 23:34:00,145.133,145.138,145.13,145.13,53500001.0
2006-04-19 23:35:00,145.142,145.149,145.141,145.147,38700000.0
2006-04-19 23:36:00,145.142,145.151,145.137,145.138,102900000.0
2006-04-19 23:37:00,145.147,145.154,145.146,145.149,78200001.0
2006-04-19 23:38:00,145.135,145.135,145.113,145.113,126199999.0
2006-04-19 23:39:00,145.113,145.113,145.094,145.095,54300001.0
2006-04-19 23:40:00,145.088,145.102,145.088,145.095,86500001.0
2006-04-19 23:41:00,145.09,145.113,145.086,145.1,99599999.0
2006-04-19 23:42:00,145.1,145.111,145.1,145.1,95500000.0
2006-04-19 23:43:00,145.109,145.109,145.094,145.094,76199999.0
2006-04-19 23:44:00,145.085,145.114,145.085,145.114,61600000.0
2006-04-19 23:45:00,145.12,145.127,145.12,145.123,130099996.0
2006-04-19 23:46:00,145.114,145.114,145.102,145.102,76899999.0
2006-04-19 23:47:00,145.103,145.111,145.094,145.111,62300002.0
2006-04-19 23:48:00,145.114,145.129,145.105,145.105,85499999.0
2006-04-19 23:49:00,145.108,145.108,145.092,145.092,55999999.0
2006-04-19 23:50:00,145.1,145.105,145.1,145.1,47900000.0
2006-04-19 23:51:00,145.095,145.105,145.092,145.092,70900000.0
2006-04-19 23:52:00,145.095,145.105,145.093,145.095,82899999.0
2006-04-19 23:53:00,145.1,145.112,145.1,145.109,121899997.0
2006-04-19 23:54:00,145.12,145.12,145.109,145.115,90300001.0
2006-04-19 23:55:00,145.114,145.126,145.112,145.115,39200001.0
2006-04-19 23:56:00,145.123,145.13,145.12,145.13,148699999.0
2006-04-19 23:57:00,145.137,145.144,145.137,145.144,81199998.0
2006-04-19 23:58:00,145.14,145.143,145.125,145.138,106300001.0
2006-04-19 23:59:00,145.129,145.129,145.061,145.065,123299998.0
2006-04-20 00:00:00,145.058,145.121,145.058,145.121,131699999.0
2006-04-20 00:01:00,145.131,145.146,145.131,145.146,33300000.0
2006-04-20 00:02:00,145.155,145.173,145.155,145.165,63900000.0
2006-04-20 00:03:00,145.168,145.169,145.158,145.158,65600000.0
2006-04-20 00:04:00,145.152,145.152,145.136,145.152,179599997.0
2006-04-20 00:05:00,145.148,145.148,145.135,145.145,124700003.0
2006-04-20 00:06:00,145.15,145.157,145.15,145.157,55700001.0
2006-04-20 00:07:00,145.15,145.155,145.145,145.15,44600000.0
2006-04-20 00:08:00,145.144,145.151,145.142,145.142,67600000.0
2006-04-20 00:09:00,145.145,145.148,145.141,145.148,96600000.0
2006-04-20 00:10:00,145.15,145.154,145.15,145.151,89300001.0
2006-04-20 00:11:00,145.14,145.14,145.137,145.137,19400000.0
2006-04-20 00:12:00,145.145,145.145,145.135,145.145,87900002.0
2006-04-20 00:13:00,145.144,145.162,145.144,145.15,106599999.0
2006-04-20 00:14:00,145.153,145.157,145.151,145.157,56200002.0
2006-04-20 00:15:00,145.164,145.171,145.152,145.163,57400000.0
2006-04-20 00:16:00,145.165,145.175,145.16,145.162,145000000.0
2006-04-20 00:17:00,145.16,145.163,145.153,145.157,87500002.0
2006-04-20 00:18:00,145.155,145.167,145.155,145.156,108100002.0
2006-04-20 00:19:00,145.154,145.161,145.144,145.153,94200000.0
2006-04-20 00:20:00,145.151,145.159,145.148,145.159,105000002.0
2006-04-20 00:21:00,145.158,145.17,145.158,145.168,125500001.0
2006-04-20 00:22:00,145.161,145.161,145.139,145.141,63900000.0
2006-04-20 00:23:00,145.15,145.155,145.15,145.155,59100001.0
2006-04-20 00:24:00,145.156,145.156,145.105,145.127,77499999.0
2006-04-20 00:25:00,145.144,145.144,145.131,145.137,66200002.0
2006-04-20 00:26:00,145.133,145.14,145.133,145.135,116600003.0
2006-04-20 00:27:00,145.132,145.136,145.127,145.132,43200001.0
2006-04-20 00:28:00,145.125,145.135,145.115,145.115,44000000.0
2006-04-20 00:29:00,145.135,145.135,145.125,145.13,67099998.0
2006-04-20 00:30:00,145.132,145.139,145.128,145.138,133000000.0
2006-04-20 00:31:00,145.135,145.14,145.128,145.128,93600000.0
2006-04-20 00:32:00,145.131,145.134,145.131,145.134,41500000.0
2006-04-20 00:33:00,145.147,145.158,145.147,145.153,60499999.0
2006-04-20 00:34:00,145.155,145.172,145.155,145.157,99399999.0
2006-04-20 00:35:00,145.15,145.163,145.138,145.163,99100000.0
2006-04-20 00:36:00,145.165,145.169,145.161,145.165,54700000.0
2006-04-20 00:37:00,145.164,145.166,145.151,145.165,74700002.0
2006-04-20 00:38:00,145.161,145.163,145.141,145.141,95900000.0
2006-04-20 00:39:00,145.14,145.153,145.138,145.153,65000001.0
2006-04-20 00:40:00,145.148,145.148,145.137,145.148,90800000.0
2006-04-20 00:41:00,145.147,145.152,145.145,145.152,81500000.0
2006-04-20 00:42:00,145.152,145.163,145.152,145.162,124500000.0
2006-04-20 00:43:00,145.17,145.178,145.161,145.176,134400003.0
2006-04-20 00:44:00,145.178,145.178,145.161,145.172,168600003.0
2006-04-20 00:45:00,145.174,145.243,145.174,145.243,39999999.0
2006-04-20 00:46:00,145.255,145.256,145.21,145.21,199000003.0
2006-04-20 00:47:00,145.207,145.215,145.205,145.208,126400000.0
2006-04-20 00:48:00,145.216,145.219,145.208,145.219,117500000.0
2006-04-20 00:49:00,145.216,145.216,145.208,145.208,78700002.0
2006-04-20 00:50:00,145.207,145.222,145.207,145.219,54800000.0
2006-04-20 00:51:00,145.22,145.22,145.197,145.212,91500002.0
2006-04-20 00:52:00,145.214,145.221,145.206,145.221,79199998.0
2006-04-20 00:53:00,145.22,145.239,145.22,145.227,103900001.0
2006-04-20 00:54:00,145.23,145.24,145.218,145.24,60899999.0
2006-04-20 00:55:00,145.245,145.261,145.244,145.256,140200000.0
2006-04-20 00:56:00,145.266,145.271,145.264,145.269,128799998.0
2006-04-20 00:57:00,145.268,145.277,145.26,145.263,80699999.0
2006-04-20 00:58:00,145.271,145.278,145.255,145.27,65499999.0
2006-04-20 00:59:00,145.276,145.277,145.25,145.253,141900001.0
2006-04-20 01:00:00,145.252,145.254,145.222,145.228,75699998.0
2006-04-20 01:01:00,145.228,145.228,145.218,145.228,101400000.0
2006-04-20 01:02:00,145.248,145.28,145.248,145.28,81499999.0
2006-04-20 01:03:00,145.268,145.297,145.266,145.296,96200000.0
2006-04-20 01:04:00,145.283,145.296,145.279,145.289,103199999.0
2006-04-20 01:05:00,145.285,145.292,145.277,145.292,152100000.0
2006-04-20 01:06:00,145.289,145.289,145.277,145.277,47200000.0
2006-04-20 01:07:00,145.276,145.28,145.274,145.28,113400001.0
2006-04-20 01:08:00,145.287,145.287,145.263,145.263,75699999.0
2006-04-20 01:09:00,145.265,145.29,145.265,145.29,36900001.0
2006-04-20 01:10:00,145.293,145.295,145.267,145.267,104099999.0
2006-04-20 01:11:00,145.264,145.274,145.264,145.274,81199998.0
2006-04-20 01:12:00,145.288,145.291,145.284,145.286,126000001.0
2006-04-20 01:13:00,145.286,145.292,145.283,145.283,79899999.0
2006-04-20 01:14:00,145.283,145.296,145.28,145.295,72499999.0
2006-04-20 01:15:00,145.288,145.288,145.269,145.269,86700001.0
2006-04-20 01:16:00,145.274,145.276,145.262,145.264,119099999.0
2006-04-20 01:17:00,145.255,145.27,145.25,145.25,140999999.0
2006-04-20 01:18:00,145.251,145.251,145.236,145.242,53600000.0
2006-04-20 01:19:00,145.253,145.265,145.253,145.259,80600001.0
2006-04-20 01:20:00,145.266,145.277,145.266,145.277,46999998.0
2006-04-20 01:21:00,145.263,145.268,145.25,145.25,146999999.0
2006-04-20 01:22:00,145.252,145.267,145.246,145.254,82100001.0
2006-04-20 01:23:00,145.258,145.273,145.254,145.254,123900001.0
2006-04-20 01:24:00,145.256,145.265,145.251,145.265,136999999.0
2006-04-20 01:25:00,145.263,145.266,145.261,145.265,135600000.0
2006-04-20 01:26:00,145.264,145.275,145.257,145.27,67100000.0
2006-04-20 01:27:00,145.277,145.277,145.263,145.27,87900000.0
2006-04-20 01:28:00,145.258,145.258,145.247,145.25,90599999.0
2006-04-20 01:29:00,145.258,145.258,145.242,145.242,68600000.0
2006-04-20 01:30:00,145.239,145.255,145.239,145.248,147400000.0
2006-04-20 01:31:00,145.243,145.257,145.243,145.257,111500000.0
2006-04-20 01:32:00,145.252,145.26,145.25,145.26,27200000.0
2006-04-20 01:33:00,145.252,145.266,145.25,145.263,100600002.0
2006-04-20 01:34:00,145.272,145.286,145.264,145.274,91099999.0
2006-04-20 01:35:00,145.275,145.275,145.248,145.27,83400001.0
2006-04-20 01:36:00,145.262,145.262,145.241,145.241,39700000.0
2006-04-20 01:37:00,145.24,145.246,145.237,145.238,101499999.0
2006-04-20 01:38:00,145.238,145.242,145.235,145.235,82799999.0
2006-04-20 01:39:00,145.237,145.237,145.217,145.217,104100001.0
2006-04-20 01:40:00,145.217,145.219,145.182,145.182,59100000.0
2006-04-20 01:41:00,145.17,145.17,145.15,145.15,42700000.0
2006-04-20 01:42:00,145.155,145.168,145.154,145.168,151299998.0
2006-04-20 01:43:00,145.168,145.196,145.168,145.19,43100000.0
2006-04-20 01:44:00,145.197,145.208,145.184,145.188,122100004.0
2006-04-20 01:45:00,145.192,145.206,145.192,145.202,160999998.0
2006-04-20 01:46:00,145.207,145.24,145.207,145.24,36400000.0
2006-04-20 01:47:00,145.233,145.244,145.228,145.243,135400002.0
2006-04-20 01:48:00,145.234,145.248,145.234,145.248,60900000.0
2006-04-20 01:49:00,145.25,145.255,145.243,145.25,46999999.0
2006-04-20 01:50:00,145.217,145.217,145.173,145.18,116299997.0
2006-04-20 01:51:00,145.187,145.214,145.187,145.21,99300002.0
2006-04-20 01:52:00,145.228,145.241,145.228,145.233,90500000.0
2006-04-20 01:53:00,145.232,145.232,145.217,145.222,111799998.0
2006-04-20 01:54:00,145.221,145.221,145.207,145.207,77699999.0
2006-04-20 01:55:00,145.217,145.217,145.2,145.203,89699997.0
2006-04-20 01:56:00,145.197,145.213,145.197,145.213,151200001.0
2006-04-20 01:57:00,145.219,145.245,145.219,145.245,111400001.0
2006-04-20 01:58:00,145.248,145.252,145.248,145.252,22400000.0
2006-04-20 01:59:00,145.253,145.262,145.239,145.245,90300000.0
2006-04-20 02:00:00,145.23,145.245,145.215,145.245,48100000.0
2006-04-20 02:01:00,145.254,145.254,145.221,145.221,161600003.0
2006-04-20 02:02:00,145.218,145.222,145.21,145.213,105299999.0
2006-04-20 02:03:00,145.228,145.23,145.228,145.23,17000001.0
2006-04-20 02:04:00,145.23,145.23,145.193,145.193,104799999.0
2006-04-20 02:05:00,145.178,145.184,145.158,145.158,132600004.0
2006-04-20 02:06:00,145.147,145.152,145.139,145.152,121499999.0
2006-04-20 02:07:00,145.151,145.164,145.147,145.147,74800000.0
2006-04-20 02:08:00,145.155,145.167,145.155,145.155,97600000.0
2006-04-20 02:09:00,145.157,145.163,145.153,145.153,120599998.0
2006-04-20 02:10:00,145.15,145.155,145.145,145.15,84100000.0
2006-04-20 02:11:00,145.141,145.141,145.122,145.13,78300000.0
2006-04-20 02:12:00,145.123,145.134,145.121,145.134,84600001.0
2006-04-20 02:13:00,145.142,145.144,145.128,145.128,135900001.0
2006-04-20 02:14:00,145.126,145.142,145.126,145.138,137399999.0
2006-04-20 02:15:00,145.145,145.145,145.119,145.119,58400000.0
2006-04-20 02:16:00,145.114,145.118,145.098,145.11,102399999.0
2006-04-20 02:17:00,145.121,145.134,145.121,145.126,72400001.0
2006-04-20 02:18:00,145.118,145.118,145.055,145.055,57800000.0
2006-04-20 02:19:00,145.047,145.089,145.047,145.084,78200000.0
2006-04-20 02:20:00,145.077,145.077,145.053,145.059,45600000.0
2006-04-20 02:21:00,145.062,145.063,145.045,145.045,52800000.0
2006-04-20 02:22:00,145.04,145.056,145.033,145.053,66800000.0
2006-04-20 02:23:00,145.058,145.062,145.036,145.036,97599998.0
2006-04-20 02:24:00,145.033,145.048,145.025,145.032,74600000.0
2006-04-20 02:25:00,145.016,145.03,145.002,145.028,62399999.0
2006-04-20 02:26:00,145.029,145.058,145.028,145.058,114199998.0
2006-04-20 02:27:00,145.062,145.064,145.048,145.052,137400000.0
2006-04-20 02:28:00,145.06,145.068,145.051,145.051,101399996.0
2006-04-20 02:29:00,145.035,145.035,145.014,145.029,100300001.0
2006-04-20 02:30:00,145.023,145.038,145.016,145.036,103400000.0
2006-04-20 02:31:00,145.029,145.042,144.996,145.01,181800005.0
2006-04-20 02:32:00,145.005,145.023,145.003,145.006,75600000.0
2006-04-20 02:33:00,145.005,145.015,144.975,145.006,161000003.0
2006-04-20 02:34:00,145.011,145.027,145.009,145.027,61200000.0
2006-04-20 02:35:00,145.022,145.022,144.999,145.015,71999999.0
2006-04-20 02:36:00,145.012,145.037,145.001,145.037,87300001.0
2006-04-20 02:37:00,145.033,145.036,145.021,145.029,55200000.0
2006-04-20 02:38:00,145.024,145.039,145.014,145.039,74400001.0
2006-04-20 02:39:00,145.038,145.055,145.033,145.055,110600001.0
2006-04-20 02:40:00,145.062,145.064,145.047,145.05,107000000.0
2006-04-20 02:41:00,145.049,145.049,145.026,145.026,95699999.0
2006-04-20 02:42:00,145.027,145.035,145.025,145.034,69400000.0
2006-04-20 02:43:00,145.034,145.035,145.017,145.032,105100001.0
2006-04-20 02:44:00,145.023,145.031,145.013,145.028,102000000.0
2006-04-20 02:45:00,145.034,145.059,145.034,145.042,111899998.0
2006-04-20 02:46:00,145.045,145.055,145.03,145.03,87000001.0
2006-04-20 02:47:00,145.025,145.025,144.996,145.025,109600000.0
2006-04-20 02:48:00,145.033,145.055,145.033,145.055,78000000.0
2006-04-20 02:49:00,145.05,145.07,145.043,145.063,111599999.0
2006-04-20 02:50:00,145.072,145.091,145.072,145.085,70600002.0
2006-04-20 02:51:00,145.065,145.065,145.042,145.042,163499997.0
2006-04-20 02:52:00,145.041,145.053,145.04,145.053,49900000.0
2006-04-20 02:53:00,145.061,145.098,145.061,145.097,42600001.0
2006-04-20 02:54:00,145.092,145.146,145.087,145.146,79800000.0
2006-04-20 02:55:00,145.164,145.169,145.139,145.139,173199998.0
2006-04-20 02:56:00,145.14,145.143,145.133,145.139,156299999.0
2006-04-20 02:57:00,145.15,145.151,145.135,145.135,92199999.0
2006-04-20 02:58:00,145.124,145.134,145.12,145.134,44700000.0
2006-04-20 02:59:00,145.133,145.138,145.115,145.115,86900002.0
2006-04-20 03:00:00,145.11,145.11,145.09,145.09,38400000.0
2006-04-20 03:01:00,145.073,145.074,145.057,145.068,138400002.0
2006-04-20 03:02:00,145.06,145.063,145.055,145.063,40500000.0
2006-04-20 03:03:00,145.072,145.083,145.072,145.079,62900000.0
2006-04-20 03:04:00,145.07,145.071,145.047,145.047,109800002.0
2006-04-20 03:05:00,145.044,145.05,145.041,145.042,79900000.0
2006-04-20 03:06:00,145.046,145.046,145.025,145.034,92400000.0
2006-04-20 03:07:00,145.038,145.042,145.034,145.04,75700000.0
2006-04-20 03:08:00,145.042,145.054,145.027,145.027,63900000.0
2006-04-20 03:09:00,145.037,145.054,145.037,145.041,50400000.0
2006-04-20 03:10:00,145.056,145.074,145.056,145.062,107400002.0
2006-04-20 03:11:00,145.081,145.129,145.081,145.129,62400001.0
2006-04-20 03:12:00,145.12,145.12,145.092,145.097,66100000.0
2006-04-20 03:13:00,145.103,145.124,145.099,145.109,81100001.0
2006-04-20 03:14:00,145.114,145.125,145.107,145.107,58700000.0
2006-04-20 03:15:00,145.113,145.125,145.113,145.123,30100000.0
2006-04-20 03:16:00,145.113,145.121,145.1,145.103,189300001.0
2006-04-20 03:17:00,145.101,145.106,145.088,145.102,86800003.0
2006-04-20 03:18:00,145.11,145.129,145.103,145.113,160300000.0
2006-04-20 03:19:00,145.125,145.135,145.114,145.114,124500002.0
2006-04-20 03:20:00,145.135,145.182,145.135,145.17,100800000.0
2006-04-20 03:21:00,145.173,145.173,145.159,145.171,149200001.0
2006-04-20 03:22:00,145.167,145.175,145.16,145.167,103599998.0
2006-04-20 03:23:00,145.153,145.162,145.145,145.145,97499999.0
2006-04-20 03:24:00,145.137,145.145,145.127,145.135,36100000.0
2006-04-20 03:25:00,145.131,145.143,145.122,145.127,115199999.0
2006-04-20 03:26:00,145.115,145.115,145.084,145.093,102999999.0
2006-04-20 03:27:00,145.083,145.083,145.072,145.075,74299997.0
2006-04-20 03:28:00,145.096,145.106,145.085,145.089,156700001.0
2006-04-20 03:29:00,145.094,145.101,145.086,145.101,99900000.0
2006-04-20 03:30:00,145.11,145.128,145.097,145.124,63400002.0
2006-04-20 03:31:00,145.137,145.15,145.136,145.142,66400001.0
2006-04-20 03:32:00,145.156,145.184,145.148,145.18,57500000.0
2006-04-20 03:33:00,145.181,145.184,145.172,145.172,88000000.0
2006-04-20 03:34:00,145.182,145.192,145.178,145.19,127899999.0
2006-04-20 03:35:00,145.193,145.193,145.183,145.185,18400000.0
2006-04-20 03:36:00,145.177,145.203,145.177,145.192,110700001.0
2006-04-20 03:37:00,145.195,145.208,145.195,145.201,55200000.0
2006-04-20 03:38:00,145.198,145.219,145.195,145.21,104300000.0
2006-04-20 03:39:00,145.213,145.226,145.203,145.226,45100000.0
2006-04-20 03:40:00,145.226,145.226,145.215,145.223,42900000.0
2006-04-20 03:41:00,145.22,145.234,145.219,145.233,135200000.0
2006-04-20 03:42:00,145.226,145.226,145.207,145.207,102500000.0
2006-04-20 03:43:00,145.205,145.205,145.195,145.197,64300001.0
2006-04-20 03:44:00,145.198,145.213,145.196,145.213,115500000.0
2006-04-20 03:45:00,145.216,145.218,145.205,145.205,168000003.0
2006-04-20 03:46:00,145.196,145.201,145.184,145.195,107100000.0
2006-04-20 03:47:00,145.183,145.183,145.167,145.177,48800000.0
2006-04-20 03:48:00,145.179,145.189,145.17,145.189,101800000.0
2006-04-20 03:49:00,145.192,145.204,145.188,145.197,150200000.0
2006-04-20 03:50:00,145.197,145.197,145.185,145.195,154600003.0
2006-04-20 03:51:00,145.201,145.201,145.181,145.188,96399998.0
2006-04-20 03:52:00,145.198,145.204,145.19,145.193,94299999.0
2006-04-20 03:53:00,145.19,145.198,145.189,145.198,106100001.0
2006-04-20 03:54:00,145.204,145.217,145.204,145.217,87200002.0
2006-04-20 03:55:00,145.205,145.205,145.205,145.205,23200000.0
2006-04-20 03:56:00,145.202,145.226,145.202,145.225,45600000.0
2006-04-20 03:57:00,145.233,145.235,145.21,145.219,63700000.0
2006-04-20 03:58:00,145.216,145.216,145.199,145.202,103599999.0
2006-04-20 03:59:00,145.199,145.209,145.199,145.2,34900000.0
2006-04-20 04:00:00,145.193,145.202,145.193,145.202,71900001.0
2006-04-20 04:01:00,145.21,145.216,145.204,145.216,129899999.0
2006-04-20 04:02:00,145.224,145.231,145.218,145.226,103199998.0
2006-04-20 04:03:00,145.222,145.222,145.193,145.193,66200000.0
2006-04-20 04:04:00,145.194,145.199,145.182,145.184,138700001.0
2006-04-20 04:05:00,145.183,145.185,145.17,145.185,66700000.0
2006-04-20 04:06:00,145.189,145.189,145.183,145.188,94699998.0
2006-04-20 04:07:00,145.197,145.197,145.179,145.183,167500000.0
2006-04-20 04:08:00,145.181,145.189,145.178,145.185,122700000.0
2006-04-20 04:09:00,145.178,145.202,145.178,145.198,89600000.0
2006-04-20 04:10:00,145.201,145.207,145.197,145.207,116000002.0
2006-04-20 04:11:00,145.212,145.212,145.193,145.199,74100000.0
2006-04-20 04:12:00,145.195,145.204,145.188,145.188,37100000.0
2006-04-20 04:13:00,145.193,145.199,145.193,145.193,56599999.0
2006-04-20 04:14:00,145.187,145.187,145.178,145.18,35400000.0
2006-04-20 04:15:00,145.176,145.182,145.163,145.17,70300000.0
2006-04-20 04:16:00,145.175,145.187,145.173,145.173,143499997.0
2006-04-20 04:17:00,145.182,145.188,145.172,145.175,41200000.0
2006-04-20 04:18:00,145.178,145.186,145.171,145.178,96000000.0
2006-04-20 04:19:00,145.184,145.185,145.16,145.16,115600001.0
2006-04-20 04:20:00,145.161,145.163,145.15,145.153,105700003.0
2006-04-20 04:21:00,145.157,145.163,145.127,145.127,131599998.0
2006-04-20 04:22:00,145.129,145.167,145.129,145.155,130500003.0
2006-04-20 04:23:00,145.156,145.169,145.156,145.169,20599999.0
2006-04-20 04:24:00,145.159,145.159,145.151,145.151,13600000.0
2006-04-20 04:25:00,145.138,145.15,145.133,145.143,109300000.0
2006-04-20 04:26:00,145.145,145.145,145.139,145.141,134600001.0
2006-04-20 04:27:00,145.147,145.152,145.127,145.136,113400002.0
2006-04-20 04:28:00,145.137,145.144,145.127,145.134,122599996.0
2006-04-20 04:29:00,145.131,145.147,145.125,145.144,134800002.0
2006-04-20 04:30:00,145.156,145.156,145.145,145.145,134600001.0
2006-04-20 04:31:00,145.14,145.15,145.14,145.145,70700000.0
2006-04-20 04:32:00,145.15,145.157,145.138,145.157,97400001.0
2006-04-20 04:33:00,145.16,145.17,145.148,145.165,81800001.0
2006-04-20 04:34:00,145.171,145.171,145.159,145.164,130400001.0
2006-04-20 04:35:00,145.166,145.167,145.15,145.157,93800000.0
2006-04-20 04:36:00,145.168,145.17,145.15,145.15,116600003.0
2006-04-20 04:37:00,145.149,145.16,145.147,145.151,112800002.0
2006-04-20 04:38:00,145.157,145.157,145.144,145.145,88800000.0
2006-04-20 04:39:00,145.148,145.153,145.142,145.143,122199996.0
2006-04-20 04:40:00,145.153,145.153,145.143,145.15,88099998.0
2006-04-20 04:41:00,145.144,145.171,145.143,145.162,88800000.0
2006-04-20 04:42:00,145.156,145.166,145.156,145.158,105100002.0
2006-04-20 04:43:00,145.157,145.16,145.157,145.159,22700000.0
2006-04-20 04:44:00,145.165,145.185,145.149,145.185,78299999.0
2006-04-20 04:45:00,145.185,145.206,145.185,145.203,71300001.0
2006-04-20 04:46:00,145.221,145.231,145.215,145.215,41300000.0
2006-04-20 04:47:00,145.211,145.212,145.199,145.212,75000002.0
2006-04-20 04:48:00,145.202,145.202,145.188,145.188,32000001.0
2006-04-20 04:49:00,145.172,145.178,145.163,145.178,128500001.0
2006-04-20 04:50:00,145.181,145.181,145.159,145.167,69900000.0
2006-04-20 04:51:00,145.161,145.18,145.145,145.18,116200000.0
2006-04-20 04:52:00,145.197,145.199,145.19,145.19,26800000.0
2006-04-20 04:53:00,145.183,145.186,145.178,145.186,150500000.0
2006-04-20 04:54:00,145.187,145.198,145.185,145.196,50900000.0
2006-04-20 04:55:00,145.196,145.203,145.196,145.197,122399998.0
2006-04-20 04:56:00,145.205,145.225,145.205,145.215,114699998.0
2006-04-20 04:57:00,145.222,145.222,145.211,145.222,139199998.0
2006-04-20 04:58:00,145.229,145.231,145.229,145.231,43900000.0
2006-04-20 04:59:00,145.229,145.234,145.228,145.23,59600000.0
2006-04-20 05:00:00,145.23,145.24,145.23,145.24,105500000.0
2006-04-20 05:01:00,145.235,145.251,145.229,145.25,127799999.0
2006-04-20 05:02:00,145.252,145.255,145.239,145.24,102300001.0
2006-04-20 05:03:00,145.242,145.242,145.22,145.22,31600000.0
2006-04-20 05:04:00,145.215,145.233,145.214,145.233,162899998.0
2006-04-20 05:05:00,145.218,145.232,145.216,145.228,128400001.0
2006-04-20 05:06:00,145.219,145.219,145.198,145.201,109000000.0
2006-04-20 05:07:00,145.206,145.212,145.196,145.201,105400001.0
2006-04-20 05:08:00,145.193,145.203,145.185,145.196,102799999.0
2006-04-20 05:09:00,145.197,145.197,145.181,145.197,63100001.0
2006-04-20 05:10:00,145.2,145.21,145.2,145.208,109800000.0
2006-04-20 05:11:00,145.218,145.218,145.203,145.216,132700000.0
2006-04-20 05:12:00,145.208,145.212,145.208,145.212,90500000.0
2006-04-20 05:13:00,145.219,145.221,145.203,145.203,54599999.0
2006-04-20 05:14:00,145.212,145.212,145.203,145.205,97000002.0
2006-04-20 05:15:00,145.207,145.207,145.184,145.199,52800000.0
2006-04-20 05:16:00,145.203,145.21,145.202,145.21,48900000.0
2006-04-20 05:17:00,145.195,145.203,145.181,145.181,112200000.0
2006-04-20 05:18:00,145.194,145.209,145.194,145.204,69700001.0
2006-04-20 05:19:00,145.198,145.198,145.197,145.197,27200000.0
2006-04-20 05:20:00,145.188,145.195,145.174,145.195,62100001.0
2006-04-20 05:21:00,145.195,145.195,145.175,145.175,99499997.0
2006-04-20 05:22:00,145.186,145.201,145.186,145.197,121200003.0
2006-04-20 05:23:00,145.192,145.211,145.192,145.211,47400001.0
2006-04-20 05:24:00,145.212,145.212,145.192,145.192,130300003.0
2006-04-20 05:25:00,145.194,145.196,145.189,145.189,83100000.0
2006-04-20 05:26:00,145.187,145.188,145.183,145.183,65600000.0
2006-04-20 05:27:00,145.184,145.198,145.175,145.175,133900001.0
2006-04-20 05:28:00,145.184,145.191,145.184,145.191,36700002.0
2006-04-20 05:29:00,145.191,145.191,145.172,145.185,142299998.0
2006-04-20 05:30:00,145.182,145.184,145.182,145.184,45500001.0
2006-04-20 05:31:00,145.187,145.2,145.184,145.19,110500001.0
2006-04-20 05:32:00,145.191,145.202,145.183,145.188,63500000.0
2006-04-20 05:33:00,145.19,145.208,145.184,145.208,84299997.0
2006-04-20 05:34:00,145.202,145.205,145.191,145.2,109199999.0
2006-04-20 05:35:00,145.201,145.201,145.19,145.19,101300000.0
2006-04-20 05:36:00,145.195,145.201,145.189,145.201,71300000.0
2006-04-20 05:37:00,145.202,145.216,145.202,145.211,12000000.0
2006-04-20 05:38:00,145.208,145.208,145.207,145.207,12000000.0
2006-04-20 05:39:00,145.203,145.203,145.197,145.202,30400000.0
2006-04-20 05:40:00,145.208,145.211,145.197,145.203,81499998.0
2006-04-20 05:41:00,145.199,145.199,145.185,145.185,187100001.0
2006-04-20 05:42:00,145.192,145.192,145.185,145.19,131299999.0
2006-04-20 05:43:00,145.197,145.197,145.186,145.186,56000000.0
2006-04-20 05:44:00,145.185,145.195,145.185,145.19,53500000.0
2006-04-20 05:45:00,145.19,145.193,145.181,145.191,40900000.0
2006-04-20 05:46:00,145.185,145.189,145.185,145.187,17600000.0
2006-04-20 05:47:00,145.19,145.195,145.189,145.19,63600000.0
2006-04-20 05:48:00,145.193,145.196,145.184,145.19,167800002.0
2006-04-20 05:49:00,145.191,145.191,145.168,145.177,103499999.0
2006-04-20 05:50:00,145.178,145.178,145.172,145.172,25600000.0
2006-04-20 05:51:00,145.174,145.188,145.174,145.188,60000000.0
2006-04-20 05:52:00,145.186,145.188,145.175,145.186,120400001.0
2006-04-20 05:53:00,145.191,145.195,145.186,145.189,74699998.0
2006-04-20 05:54:00,145.191,145.194,145.182,145.19,102299999.0
2006-04-20 05:55:00,145.191,145.191,145.173,145.175,65100000.0
2006-04-20 05:56:00,145.173,145.177,145.173,145.177,36000000.0
2006-04-20 05:57:00,145.183,145.189,145.154,145.154,45700000.0
2006-04-20 05:58:00,145.156,145.166,145.149,145.166,99899998.0
2006-04-20 05:59:00,145.172,145.179,145.165,145.168,169500002.0
2006-04-20 06:00:00,145.163,145.167,145.151,145.16,130400001.0
2006-04-20 06:01:00,145.162,145.162,145.158,145.161,68700000.0
2006-04-20 06:02:00,145.151,145.151,145.134,145.134,158799999.0
2006-04-20 06:03:00,145.141,145.141,145.129,145.13,96600001.0
2006-04-20 06:04:00,145.131,145.131,145.114,145.12,124600003.0
2006-04-20 06:05:00,145.128,145.128,145.118,145.128,76300001.0
2006-04-20 06:06:00,145.12,145.133,145.114,145.13,180899998.0
2006-04-20 06:07:00,145.127,145.14,145.127,145.135,162899998.0
2006-04-20 06:08:00,145.155,145.162,145.15,145.16,83900000.0
2006-04-20 06:09:00,145.153,145.161,145.145,145.161,66300000.0
2006-04-20 06:10:00,145.163,145.17,145.159,145.165,61600001.0
2006-04-20 06:11:00,145.167,145.184,145.167,145.184,178200002.0
2006-04-20 06:12:00,145.182,145.2,145.181,145.2,81399999.0
2006-04-20 06:13:00,145.193,145.204,145.185,145.193,51500000.0
2006-04-20 06:14:00,145.203,145.207,145.203,145.207,25000000.0
2006-04-20 06:15:00,145.215,145.217,145.204,145.216,86499998.0
2006-04-20 06:16:00,145.233,145.256,145.233,145.247,105000002.0
2006-04-20 06:17:00,145.24,145.24,145.225,145.239,75600000.0
2006-04-20 06:18:00,145.229,145.242,145.223,145.241,57400002.0
2006-04-20 06:19:00,145.242,145.249,145.233,145.235,56600000.0
2006-04-20 06:20:00,145.237,145.24,145.231,145.233,23800000.0
2006-04-20 06:21:00,145.232,145.233,145.195,145.198,114699999.0
2006-04-20 06:22:00,145.192,145.211,145.192,145.211,57600001.0
2006-04-20 06:23:00,145.217,145.217,145.192,145.196,98999999.0
2006-04-20 06:24:00,145.194,145.206,145.193,145.197,112600001.0
2006-04-20 06:25:00,145.203,145.208,145.194,145.208,157400002.0
2006-04-20 06:26:00,145.206,145.218,145.203,145.21,136800000.0
2006-04-20 06:27:00,145.215,145.215,145.21,145.21,80100000.0
2006-04-20 06:28:00,145.212,145.222,145.205,145.208,101500000.0
2006-04-20 06:29:00,145.22,145.222,145.213,145.219,68600000.0
2006-04-20 06:30:00,145.217,145.217,145.204,145.204,80800001.0
2006-04-20 06:31:00,145.212,145.222,145.212,145.222,56299999.0
2006-04-20 06:32:00,145.225,145.23,145.207,145.212,98599999.0
2006-04-20 06:33:00,145.217,145.223,145.213,145.213,73499999.0
2006-04-20 06:34:00,145.212,145.22,145.201,145.207,77700001.0
2006-04-20 06:35:00,145.216,145.236,145.216,145.23,64000000.0
2006-04-20 06:36:00,145.231,145.231,145.213,145.226,90700001.0
2006-04-20 06:37:00,145.228,145.228,145.221,145.227,22400000.0
2006-04-20 06:38:00,145.223,145.233,145.217,145.225,67800002.0
2006-04-20 06:39:00,145.235,145.235,145.23,145.23,12500000.0
2006-04-20 06:40:00,145.223,145.232,145.216,145.216,123200001.0
2006-04-20 06:41:00,145.218,145.225,145.214,145.219,30700000.0
2006-04-20 06:42:00,145.219,145.222,145.213,145.215,136400003.0
2006-04-20 06:43:00,145.221,145.222,145.212,145.215,54700000.0
2006-04-20 06:44:00,145.227,145.227,145.21,145.21,105400001.0
2006-04-20 06:45:00,145.221,145.221,145.219,145.219,8800000.0
2006-04-20 06:46:00,145.224,145.227,145.213,145.213,93300000.0
2006-04-20 06:47:00,145.225,145.235,145.225,145.226,76800000.0
2006-04-20 06:48:00,145.235,145.246,145.233,145.233,87999999.0
2006-04-20 06:49:00,145.226,145.232,145.221,145.221,109999999.0
2006-04-20 06:50:00,145.222,145.232,145.219,145.228,74400000.0
2006-04-20 06:51:00,145.225,145.234,145.219,145.222,123699998.0
2006-04-20 06:52:00,145.22,145.239,145.216,145.216,118600002.0
2006-04-20 06:53:00,145.222,145.228,145.214,145.228,87900000.0
2006-04-20 06:54:00,145.223,145.235,145.223,145.228,42400000.0
2006-04-20 06:55:00,145.221,145.232,145.221,145.229,132900000.0
2006-04-20 06:56:00,145.239,145.239,145.227,145.235,138300000.0
2006-04-20 06:57:00,145.234,145.243,145.226,145.243,81200000.0
2006-04-20 06:58:00,145.245,145.251,145.242,145.247,112299999.0
2006-04-20 06:59:00,145.245,145.245,145.221,145.232,97999999.0
2006-04-20 07:00:00,145.24,145.24,145.228,145.234,80900000.0
2006-04-20 07:01:00,145.229,145.242,145.229,145.232,79700000.0
2006-04-20 07:02:00,145.225,145.229,145.223,145.228,86099998.0
2006-04-20 07:03:00,145.228,145.228,145.214,145.22,112799998.0
2006-04-20 07:04:00,145.221,145.226,145.218,145.218,100099998.0
2006-04-20 07:05:00,145.202,145.22,145.202,145.214,60500000.0
2006-04-20 07:06:00,145.212,145.212,145.199,145.199,179100000.0
2006-04-20 07:07:00,145.208,145.21,145.19,145.19,82700001.0
2006-04-20 07:08:00,145.185,145.189,145.172,145.181,86600000.0
2006-04-20 07:09:00,145.187,145.198,145.187,145.197,47500001.0
2006-04-20 07:10:00,145.203,145.212,145.193,145.202,63299999.0
2006-04-20 07:11:00,145.212,145.23,145.209,145.225,140199997.0
2006-04-20 07:12:00,145.222,145.235,145.22,145.235,79099999.0
2006-04-20 07:13:00,145.236,145.239,145.235,145.235,69400001.0
2006-04-20 07:14:00,145.233,145.242,145.225,145.23,118300000.0
2006-04-20 07:15:00,145.224,145.23,145.218,145.218,80800002.0
2006-04-20 07:16:00,145.22,145.229,145.218,145.218,99399999.0
2006-04-20 07:17:00,145.21,145.214,145.198,145.214,44900002.0
2006-04-20 07:18:00,145.208,145.208,145.203,145.203,72899999.0
2006-04-20 07:19:00,145.197,145.208,145.197,145.208,32800000.0
2006-04-20 07:20:00,145.2,145.213,145.2,145.213,54799999.0
2006-04-20 07:21:00,145.215,145.215,145.205,145.205,18200000.0
2006-04-20 07:22:00,145.209,145.217,145.209,145.21,117699999.0
2006-04-20 07:23:00,145.224,145.235,145.217,145.235,153500000.0
2006-04-20 07:24:00,145.238,145.26,145.238,145.26,66100000.0
2006-04-20 07:25:00,145.247,145.247,145.233,145.245,48800000.0
2006-04-20 07:26:00,145.242,145.242,145.225,145.225,89200001.0
2006-04-20 07:27:00,145.224,145.232,145.219,145.224,58400000.0
2006-04-20 07:28:00,145.23,145.232,145.221,145.232,85800000.0
2006-04-20 07:29:00,145.232,145.232,145.213,145.215,84000001.0
2006-04-20 07:30:00,145.208,145.214,145.208,145.214,37900000.0
2006-04-20 07:31:00,145.212,145.213,145.196,145.213,88699997.0
2006-04-20 07:32:00,145.217,145.223,145.217,145.223,20000000.0
2006-04-20 07:33:00,145.226,145.23,145.218,145.23,129600001.0
2006-04-20 07:34:00,145.24,145.24,145.226,145.238,56200000.0
2006-04-20 07:35:00,145.243,145.249,145.232,145.235,48700000.0
2006-04-20 07:36:00,145.234,145.243,145.225,145.225,153799998.0
2006-04-20 07:37:00,145.233,145.256,145.233,145.237,217599999.0
2006-04-20 07:38:00,145.248,145.248,145.234,145.24,94100000.0
2006-04-20 07:39:00,145.228,145.248,145.228,145.244,142700000.0
2006-04-20 07:40:00,145.245,145.252,145.245,145.246,79700000.0
2006-04-20 07:41:00,145.242,145.26,145.242,145.251,123700000.0
2006-04-20 07:42:00,145.241,145.264,145.241,145.253,101199999.0
2006-04-20 07:43:00,145.247,145.258,145.233,145.258,73599999.0
2006-04-20 07:44:00,145.258,145.258,145.245,145.257,49400000.0
2006-04-20 07:45:00,145.253,145.277,145.253,145.27,70400000.0
2006-04-20 07:46:00,145.264,145.264,145.254,145.254,33100000.0
2006-04-20 07:47:00,145.245,145.256,145.241,145.249,145499997.0
2006-04-20 07:48:00,145.248,145.252,145.245,145.245,139500001.0
2006-04-20 07:49:00,145.254,145.266,145.248,145.266,114500002.0
2006-04-20 07:50:00,145.268,145.275,145.252,145.252,94899999.0
2006-04-20 07:51:00,145.258,145.258,145.247,145.247,56300000.0
2006-04-20 07:52:00,145.246,145.272,145.246,145.271,58400000.0
2006-04-20 07:53:00,145.283,145.29,145.281,145.29,74000000.0
2006-04-20 07:54:00,145.28,145.291,145.274,145.274,100800000.0
2006-04-20 07:55:00,145.273,145.284,145.264,145.27,63199998.0
2006-04-20 07:56:00,145.259,145.268,145.244,145.244,45800000.0
2006-04-20 07:57:00,145.25,145.262,145.245,145.245,90300002.0
2006-04-20 07:58:00,145.252,145.269,145.247,145.266,101999997.0
2006-04-20 07:59:00,145.261,145.263,145.25,145.253,68199999.0
2006-04-20 08:00:00,145.25,145.28,145.25,145.28,130199998.0
2006-04-20 08:01:00,145.283,145.283,145.268,145.272,50699999.0
2006-04-20 08:02:00,145.276,145.289,145.276,145.287,123900003.0
2006-04-20 08:03:00,145.274,145.278,145.274,145.275,59700001.0
2006-04-20 08:04:00,145.279,145.282,145.263,145.268,110299999.0
2006-04-20 08:05:00,145.268,145.284,145.261,145.278,63099998.0
2006-04-20 08:06:00,145.273,145.273,145.257,145.269,111200001.0
2006-04-20 08:07:00,145.273,145.306,145.273,145.306,64700000.0
2006-04-20 08:08:00,145.31,145.326,145.301,145.319,82999999.0
2006-04-20 08:09:00,145.319,145.331,145.305,145.305,97499999.0
2006-04-20 08:10:00,145.305,145.305,145.285,145.29,53300000.0
2006-04-20 08:11:00,145.294,145.294,145.27,145.281,98400002.0
2006-04-20 08:12:00,145.292,145.296,145.285,145.285,80200001.0
2006-04-20 08:13:00,145.286,145.305,145.276,145.305,83500001.0
2006-04-20 08:14:00,145.296,145.298,145.277,145.277,79400001.0
2006-04-20 08:15:00,145.274,145.302,145.268,145.302,102400000.0
2006-04-20 08:16:00,145.305,145.305,145.3,145.3,35200000.0
2006-04-20 08:17:00,145.287,145.307,145.284,145.307,38200000.0
2006-04-20 08:18:00,145.298,145.315,145.298,145.315,135800000.0
2006-04-20 08:19:00,145.318,145.318,145.305,145.305,28000000.0
2006-04-20 08:20:00,145.308,145.311,145.291,145.292,161200004.0
2006-04-20 08:21:00,145.285,145.297,145.283,145.287,283000004.0
2006-04-20 08:22:00,145.281,145.281,145.245,145.245,47600001.0
2006-04-20 08:23:00,145.234,145.256,145.234,145.248,157300001.0
2006-04-20 08:24:00,145.246,145.256,145.244,145.253,149999996.0
2006-04-20 08:25:00,145.241,145.247,145.225,145.237,100599998.0
2006-04-20 08:26:00,145.247,145.247,145.228,145.23,80000000.0
2006-04-20 08:27:00,145.222,145.222,145.196,145.196,71600000.0
2006-04-20 08:28:00,145.205,145.236,145.199,145.199,82099999.0
2006-04-20 08:29:00,145.209,145.217,145.204,145.211,123100002.0
2006-04-20 08:30:00,145.21,145.21,145.186,145.187,71500001.0
2006-04-20 08:31:00,145.193,145.2,145.193,145.199,42299999.0
2006-04-20 08:32:00,145.208,145.233,145.203,145.233,104100001.0
2006-04-20 08:33:00,145.236,145.239,145.234,145.235,48700000.0
2006-04-20 08:34:00,145.231,145.239,145.223,145.231,105999999.0
2006-04-20 08:35:00,145.223,145.237,145.219,145.229,60700000.0
2006-04-20 08:36:00,145.237,145.253,145.237,145.246,132200002.0
2006-04-20 08:37:00,145.254,145.264,145.251,145.252,139500000.0
2006-04-20 08:38:00,145.25,145.253,145.243,145.243,91300001.0
2006-04-20 08:39:00,145.238,145.24,145.23,145.24,64499999.0
2006-04-20 08:40:00,145.24,145.24,145.234,145.237,127800002.0
2006-04-20 08:41:00,145.232,145.242,145.231,145.231,175699998.0
2006-04-20 08:42:00,145.233,145.257,145.233,145.254,102300001.0
2006-04-20 08:43:00,145.254,145.262,145.239,145.24,115200001.0
2006-04-20 08:44:00,145.244,145.247,145.24,145.243,126499999.0
2006-04-20 08:45:00,145.234,145.243,145.219,145.219,90799999.0
2006-04-20 08:46:00,145.22,145.283,145.22,145.276,68599998.0
2006-04-20 08:47:00,145.275,145.279,145.262,145.264,65300000.0
2006-04-20 08:48:00,145.257,145.257,145.232,145.237,150899999.0
2006-04-20 08:49:00,145.218,145.234,145.218,145.222,83700001.0
2006-04-20 08:50:00,145.221,145.226,145.216,145.225,89699999.0
2006-04-20 08:51:00,145.214,145.214,145.169,145.183,110300002.0
2006-04-20 08:52:00,145.17,145.17,145.128,145.145,76700000.0
2006-04-20 08:53:00,145.151,145.151,145.133,145.134,69799998.0
2006-04-20 08:54:00,145.134,145.134,145.124,145.13,141500003.0
2006-04-20 08:55:00,145.136,145.145,145.128,145.145,73600001.0
2006-04-20 08:56:00,145.146,145.146,145.135,145.135,88100002.0
2006-04-20 08:57:00,145.136,145.147,145.121,145.142,124700002.0
2006-04-20 08:58:00,145.15,145.163,145.15,145.157,54000001.0
2006-04-20 08:59:00,145.163,145.172,145.152,145.172,112900000.0
2006-04-20 09:00:00,145.165,145.174,145.157,145.167,99400001.0
2006-04-20 09:01:00,145.167,145.175,145.164,145.164,96400000.0
2006-04-20 09:02:00,145.172,145.176,145.167,145.175,91099999.0
2006-04-20 09:03:00,145.172,145.174,145.162,145.174,109200000.0
2006-04-20 09:04:00,145.174,145.196,145.174,145.195,66300001.0
2006-04-20 09:05:00,145.197,145.201,145.196,145.2,172900005.0
2006-04-20 09:06:00,145.193,145.205,145.193,145.201,113099998.0
2006-04-20 09:07:00,145.205,145.232,145.202,145.231,77100003.0
2006-04-20 09:08:00,145.239,145.245,145.238,145.238,107400001.0
2006-04-20 09:09:00,145.239,145.245,145.233,145.245,108300000.0
2006-04-20 09:10:00,145.235,145.244,145.224,145.224,66899999.0
2006-04-20 09:11:00,145.226,145.239,145.222,145.235,100100000.0
2006-04-20 09:12:00,145.233,145.251,145.233,145.251,92600001.0
2006-04-20 09:13:00,145.254,145.255,145.245,145.245,93999999.0
2006-04-20 09:14:00,145.242,145.249,145.221,145.222,204599998.0
2006-04-20 09:15:00,145.221,145.223,145.211,145.213,112700001.0
2006-04-20 09:16:00,145.212,145.223,145.198,145.2,74700001.0
2006-04-20 09:17:00,145.205,145.23,145.205,145.22,169600000.0
2006-04-20 09:18:00,145.217,145.224,145.214,145.224,142899997.0
2006-04-20 09:19:00,145.221,145.233,145.221,145.221,72500000.0
2006-04-20 09:20:00,145.216,145.226,145.211,145.216,130699998.0
2006-04-20 09:21:00,145.218,145.224,145.21,145.21,77100000.0
2006-04-20 09:22:00,145.214,145.233,145.214,145.233,94699999.0
2006-04-20 09:23:00,145.236,145.236,145.229,145.235,123000000.0
2006-04-20 09:24:00,145.229,145.239,145.221,145.232,94400001.0
2006-04-20 09:25:00,145.235,145.244,145.235,145.244,106800002.0
2006-04-20 09:26:00,145.256,145.267,145.25,145.265,171400000.0
2006-04-20 09:27:00,145.275,145.275,145.249,145.258,112699998.0
2006-04-20 09:28:00,145.257,145.283,145.257,145.28,113600000.0
2006-04-20 09:29:00,145.273,145.273,145.255,145.255,78400003.0
2006-04-20 09:30:00,145.256,145.268,145.256,145.268,146600003.0
2006-04-20 09:31:00,145.265,145.275,145.261,145.265,46600000.0
2006-04-20 09:32:00,145.263,145.273,145.259,145.262,65399999.0
2006-04-20 09:33:00,145.255,145.259,145.248,145.248,60900000.0
2006-04-20 09:34:00,145.243,145.259,145.243,145.251,90700000.0
2006-04-20 09:35:00,145.25,145.258,145.248,145.258,73800001.0
2006-04-20 09:36:00,145.262,145.262,145.248,145.258,67899999.0
2006-04-20 09:37:00,145.255,145.261,145.245,145.25,82500001.0
2006-04-20 09:38:00,145.247,145.248,145.241,145.248,23100000.0
2006-04-20 09:39:00,145.258,145.274,145.251,145.253,99399998.0
2006-04-20 09:40:00,145.26,145.27,145.26,145.265,113699998.0
2006-04-20 09:41:00,145.265,145.265,145.254,145.254,28000000.0
2006-04-20 09:42:00,145.263,145.268,145.251,145.251,127900003.0
2006-04-20 09:43:00,145.227,145.234,145.201,145.201,125800002.0
2006-04-20 09:44:00,145.199,145.223,145.199,145.207,162600000.0
2006-04-20 09:45:00,145.21,145.215,145.199,145.199,39200000.0
2006-04-20 09:46:00,145.202,145.214,145.202,145.203,112800001.0
2006-04-20 09:47:00,145.205,145.212,145.191,145.193,123300003.0
2006-04-20 09:48:00,145.194,145.194,145.191,145.191,28000001.0
2006-04-20 09:49:00,145.197,145.197,145.185,145.185,173600004.0
2006-04-20 09:50:00,145.185,145.197,145.185,145.197,111700001.0
2006-04-20 09:51:00,145.201,145.201,145.179,145.193,90399999.0
2006-04-20 09:52:00,145.192,145.203,145.188,145.188,47200000.0
2006-04-20 09:53:00,145.182,145.182,145.164,145.165,49900000.0
2006-04-20 09:54:00,145.167,145.175,145.167,145.169,98299999.0
2006-04-20 09:55:00,145.165,145.173,145.154,145.161,117800000.0
2006-04-20 09:56:00,145.16,145.167,145.144,145.146,136999998.0
2006-04-20 09:57:00,145.14,145.154,145.137,145.142,47200000.0
2006-04-20 09:58:00,145.165,145.2,145.162,145.2,117799998.0
2006-04-20 09:59:00,145.204,145.258,145.204,145.258,76399999.0
2006-04-20 10:00:00,145.256,145.257,145.227,145.231,115900000.0
2006-04-20 10:01:00,145.214,145.25,145.214,145.25,49600000.0
2006-04-20 10:02:00,145.256,145.266,145.256,145.266,52000000.0
2006-04-20 10:03:00,145.265,145.295,145.265,145.274,42800000.0
2006-04-20 10:04:00,145.276,145.286,145.264,145.27,122300000.0
2006-04-20 10:05:00,145.268,145.274,145.256,145.269,77599999.0
2006-04-20 10:06:00,145.263,145.263,145.253,145.253,39000000.0
2006-04-20 10:07:00,145.251,145.267,145.248,145.248,138799999.0
2006-04-20 10:08:00,145.247,145.248,145.241,145.243,58300000.0
2006-04-20 10:09:00,145.249,145.254,145.228,145.239,121999998.0
2006-04-20 10:10:00,145.238,145.238,145.215,145.215,108499999.0
2006-04-20 10:11:00,145.207,145.218,145.202,145.202,149499997.0
2006-04-20 10:12:00,145.196,145.196,145.18,145.18,90300001.0
2006-04-20 10:13:00,145.183,145.192,145.175,145.19,80900000.0
2006-04-20 10:14:00,145.19,145.218,145.19,145.214,126599996.0
2006-04-20 10:15:00,145.215,145.225,145.213,145.213,63999999.0
2006-04-20 10:16:00,145.214,145.227,145.208,145.213,119600000.0
2006-04-20 10:17:00,145.222,145.24,145.222,145.232,59700002.0
2006-04-20 10:18:00,145.235,145.238,145.219,145.222,85800000.0
2006-04-20 10:19:00,145.208,145.214,145.2,145.206,94400000.0
2006-04-20 10:20:00,145.199,145.215,145.199,145.214,189899997.0
2006-04-20 10:21:00,145.22,145.229,145.214,145.22,41000001.0
2006-04-20 10:22:00,145.22,145.227,145.21,145.21,89499999.0
2006-04-20 10:23:00,145.207,145.213,145.206,145.213,28800000.0
2006-04-20 10:24:00,145.212,145.214,145.198,145.198,88699999.0
2006-04-20 10:25:00,145.199,145.205,145.192,145.205,110699999.0
2006-04-20 10:26:00,145.196,145.196,145.173,145.173,222700002.0
2006-04-20 10:27:00,145.155,145.158,145.155,145.158,35200000.0
2006-04-20 10:28:00,145.128,145.149,145.128,145.139,53600000.0
2006-04-20 10:29:00,145.13,145.135,145.122,145.129,86400002.0
2006-04-20 10:30:00,145.128,145.181,145.119,145.181,79400000.0
2006-04-20 10:31:00,145.188,145.214,145.177,145.214,106600001.0
2006-04-20 10:32:00,145.215,145.223,145.215,145.223,28400000.0
2006-04-20 10:33:00,145.22,145.263,145.22,145.263,59200000.0
2006-04-20 10:34:00,145.282,145.301,145.275,145.294,82199999.0
2006-04-20 10:35:00,145.307,145.315,145.284,145.285,104699999.0
2006-04-20 10:36:00,145.319,145.388,145.313,145.388,137899996.0
2006-04-20 10:37:00,145.403,145.425,145.402,145.425,101600002.0
2006-04-20 10:38:00,145.443,145.455,145.429,145.441,163799998.0
2006-04-20 10:39:00,145.43,145.43,145.402,145.418,132600001.0
2006-04-20 10:40:00,145.408,145.408,145.325,145.325,119499998.0
2006-04-20 10:41:00,145.316,145.337,145.314,145.319,60200000.0
2006-04-20 10:42:00,145.319,145.332,145.31,145.328,63899998.0
2006-04-20 10:43:00,145.339,145.339,145.3,145.3,117800002.0
2006-04-20 10:44:00,145.294,145.294,145.265,145.265,74700000.0
2006-04-20 10:45:00,145.256,145.275,145.256,145.275,244300001.0
2006-04-20 10:46:00,145.298,145.319,145.293,145.316,45100000.0
2006-04-20 10:47:00,145.343,145.351,145.32,145.339,215399997.0
2006-04-20 10:48:00,145.328,145.328,145.312,145.319,81800000.0
2006-04-20 10:49:00,145.321,145.324,145.314,145.316,47000000.0
2006-04-20 10:50:00,145.326,145.327,145.31,145.32,125000000.0
2006-04-20 10:51:00,145.32,145.32,145.297,145.313,63600000.0
2006-04-20 10:52:00,145.309,145.327,145.309,145.315,108499998.0
2006-04-20 10:53:00,145.315,145.337,145.305,145.326,41600000.0
2006-04-20 10:54:00,145.33,145.333,145.307,145.31,132200000.0
2006-04-20 10:55:00,145.305,145.308,145.289,145.289,131099999.0
2006-04-20 10:56:00,145.288,145.288,145.267,145.277,51800000.0
2006-04-20 10:57:00,145.286,145.291,145.27,145.27,107400000.0
2006-04-20 10:58:00,145.267,145.273,145.253,145.253,23100000.0
2006-04-20 10:59:00,145.251,145.269,145.251,145.266,36900001.0
2006-04-20 11:00:00,145.267,145.267,145.243,145.252,110700001.0
2006-04-20 11:01:00,145.265,145.28,145.249,145.253,156100001.0
2006-04-20 11:02:00,145.25,145.254,145.233,145.233,55200000.0
2006-04-20 11:03:00,145.225,145.241,145.225,145.241,35600000.0
2006-04-20 11:04:00,145.241,145.241,145.226,145.237,68800000.0
2006-04-20 11:05:00,145.251,145.251,145.231,145.238,71600001.0
2006-04-20 11:06:00,145.238,145.238,145.225,145.235,129499997.0
2006-04-20 11:07:00,145.236,145.236,145.212,145.212,119399999.0
2006-04-20 11:08:00,145.21,145.21,145.199,145.208,133500001.0
2006-04-20 11:09:00,145.216,145.216,145.204,145.21,92700001.0
2006-04-20 11:10:00,145.202,145.202,145.194,145.198,113499998.0
2006-04-20 11:11:00,145.198,145.218,145.193,145.21,89400000.0
2006-04-20 11:12:00,145.217,145.223,145.207,145.215,126300002.0
2006-04-20 11:13:00,145.21,145.216,145.204,145.204,114199998.0
2006-04-20 11:14:00,145.203,145.231,145.203,145.22,81300000.0
2006-04-20 11:15:00,145.207,145.235,145.207,145.235,56200000.0
2006-04-20 11:16:00,145.222,145.222,145.201,145.201,141400001.0
2006-04-20 11:17:00,145.19,145.19,145.145,145.161,139300003.0
2006-04-20 11:18:00,145.16,145.16,145.142,145.142,52700000.0
2006-04-20 11:19:00,145.155,145.167,145.155,145.16,121599996.0
2006-04-20 11:20:00,145.157,145.169,145.155,145.163,144799999.0
2006-04-20 11:21:00,145.172,145.178,145.145,145.145,35600000.0
2006-04-20 11:22:00,145.144,145.166,145.144,145.163,86400001.0
2006-04-20 11:23:00,145.154,145.164,145.149,145.16,115499999.0
2006-04-20 11:24:00,145.161,145.178,145.153,145.172,196099996.0
2006-04-20 11:25:00,145.182,145.195,145.176,145.177,135900000.0
2006-04-20 11:26:00,145.186,145.204,145.184,145.185,96800000.0
2006-04-20 11:27:00,145.185,145.198,145.174,145.18,131299999.0
2006-04-20 11:28:00,145.162,145.162,145.114,145.114,111199998.0
2006-04-20 11:29:00,145.121,145.128,145.108,145.108,111600001.0
2006-04-20 11:30:00,145.111,145.12,145.09,145.092,100599999.0
2006-04-20 11:31:00,145.086,145.102,145.086,145.097,175699997.0
2006-04-20 11:32:00,145.105,145.12,145.105,145.12,98900001.0
2006-04-20 11:33:00,145.128,145.128,145.104,145.105,72899999.0
2006-04-20 11:34:00,145.107,145.109,145.092,145.098,184899996.0
2006-04-20 11:35:00,145.1,145.131,145.1,145.101,126299999.0
2006-04-20 11:36:00,145.127,145.127,145.113,145.121,71300000.0
2006-04-20 11:37:00,145.138,145.14,145.138,145.14,9600000.0
2006-04-20 11:38:00,145.15,145.153,145.135,145.151,101500002.0
2006-04-20 11:39:00,145.162,145.17,145.155,145.165,136799999.0
2006-04-20 11:40:00,145.161,145.169,145.16,145.165,46399999.0
2006-04-20 11:41:00,145.166,145.177,145.163,145.163,99699999.0
2006-04-20 11:42:00,145.165,145.173,145.153,145.16,147200000.0
2006-04-20 11:43:00,145.165,145.165,145.144,145.144,94300001.0
2006-04-20 11:44:00,145.154,145.171,145.154,145.168,112000001.0
2006-04-20 11:45:00,145.167,145.186,145.157,145.183,105599999.0
2006-04-20 11:46:00,145.18,145.186,145.169,145.172,66900000.0
2006-04-20 11:47:00,145.174,145.183,145.163,145.163,110200000.0
2006-04-20 11:48:00,145.165,145.175,145.159,145.172,143700002.0
2006-04-20 11:49:00,145.163,145.179,145.158,145.179,178999999.0
2006-04-20 11:50:00,145.173,145.182,145.158,145.168,89699999.0
2006-04-20 11:51:00,145.17,145.192,145.17,145.181,80500001.0
2006-04-20 11:52:00,145.186,145.213,145.186,145.2,71100000.0
2006-04-20 11:53:00,145.208,145.249,145.208,145.24,84900000.0
2006-04-20 11:54:00,145.239,145.239,145.232,145.237,75200001.0
2006-04-20 11:55:00,145.237,145.237,145.21,145.21,75900000.0
2006-04-20 11:56:00,145.216,145.216,145.196,145.196,90099998.0
2006-04-20 11:57:00,145.196,145.202,145.183,145.183,127499999.0
2006-04-20 11:58:00,145.182,145.191,145.181,145.181,58399999.0
2006-04-20 11:59:00,145.18,145.186,145.173,145.183,135000002.0
2006-04-20 12:00:00,145.177,145.184,145.172,145.172,183200000.0
2006-04-20 12:01:00,145.17,145.175,145.155,145.155,131199998.0
2006-04-20 12:02:00,145.15,145.155,145.145,145.147,87900001.0
2006-04-20 12:03:00,145.147,145.147,145.133,145.133,135100000.0
2006-04-20 12:04:00,145.137,145.143,145.129,145.143,73499999.0
2006-04-20 12:05:00,145.14,145.148,145.133,145.145,82999999.0
2006-04-20 12:06:00,145.148,145.151,145.136,145.144,116199997.0
2006-04-20 12:07:00,145.14,145.151,145.137,145.141,64200000.0
2006-04-20 12:08:00,145.146,145.164,145.146,145.157,14500000.0
2006-04-20 12:09:00,145.161,145.165,145.149,145.165,52300000.0
2006-04-20 12:10:00,145.173,145.173,145.14,145.14,104400001.0
2006-04-20 12:11:00,145.143,145.146,145.141,145.145,77899999.0
2006-04-20 12:12:00,145.145,145.157,145.145,145.157,63700000.0
2006-04-20 12:13:00,145.158,145.162,145.156,145.158,64299999.0
2006-04-20 12:14:00,145.158,145.158,145.143,145.147,149700000.0
2006-04-20 12:15:00,145.142,145.174,145.142,145.165,111300000.0
2006-04-20 12:16:00,145.177,145.189,145.177,145.185,90900002.0
2006-04-20 12:17:00,145.177,145.192,145.177,145.192,106100001.0
2006-04-20 12:18:00,145.187,145.19,145.17,145.17,84300000.0
2006-04-20 12:19:00,145.167,145.198,145.167,145.198,96699998.0
2006-04-20 12:20:00,145.198,145.198,145.176,145.182,36000000.0
2006-04-20 12:21:00,145.181,145.181,145.174,145.174,46599998.0
2006-04-20 12:22:00,145.181,145.181,145.176,145.176,46099998.0
2006-04-20 12:23:00,145.19,145.197,145.19,145.195,69000001.0
2006-04-20 12:24:00,145.195,145.202,145.195,145.202,59900000.0
2006-04-20 12:25:00,145.195,145.205,145.188,145.195,133500001.0
2006-04-20 12:26:00,145.182,145.183,145.155,145.165,78400000.0
2006-04-20 12:27:00,145.166,145.186,145.166,145.186,69400000.0
2006-04-20 12:28:00,145.187,145.191,145.158,145.158,114100000.0
2006-04-20 12:29:00,145.144,145.161,145.135,145.161,139799996.0
2006-04-20 12:30:00,145.16,145.161,145.14,145.141,114199999.0
2006-04-20 12:31:00,145.139,145.143,145.133,145.133,107600001.0
2006-04-20 12:32:00,145.14,145.162,145.14,145.153,69200001.0
2006-04-20 12:33:00,145.166,145.183,145.16,145.172,76200001.0
2006-04-20 12:34:00,145.178,145.183,145.163,145.163,106799999.0
2006-04-20 12:35:00,145.161,145.168,145.15,145.15,51900001.0
2006-04-20 12:36:00,145.156,145.159,145.15,145.15,70300000.0
2006-04-20 12:37:00,145.145,145.149,145.143,145.147,31300000.0
2006-04-20 12:38:00,145.151,145.165,145.146,145.15,63200000.0
2006-04-20 12:39:00,145.165,145.166,145.151,145.151,124300001.0
2006-04-20 12:40:00,145.157,145.165,145.143,145.147,143600002.0
2006-04-20 12:41:00,145.129,145.129,145.069,145.071,113699998.0
2006-04-20 12:42:00,145.065,145.088,145.059,145.074,91500000.0
2006-04-20 12:43:00,145.081,145.081,145.051,145.055,67500000.0
2006-04-20 12:44:00,145.05,145.056,145.028,145.03,112799998.0
2006-04-20 12:45:00,145.04,145.041,145.012,145.012,107199999.0
2006-04-20 12:46:00,145.035,145.058,145.029,145.057,147099997.0
2006-04-20 12:47:00,145.053,145.054,145.045,145.046,55200000.0
2006-04-20 12:48:00,145.053,145.105,145.041,145.105,71699999.0
2006-04-20 12:49:00,145.114,145.12,145.107,145.114,130300003.0
2006-04-20 12:50:00,145.116,145.136,145.103,145.13,115699996.0
2006-04-20 12:51:00,145.125,145.125,145.085,145.085,34300000.0
2006-04-20 12:52:00,145.087,145.103,145.087,145.096,55900001.0
2006-04-20 12:53:00,145.103,145.103,145.082,145.096,128100001.0
2006-04-20 12:54:00,145.086,145.101,145.086,145.092,124400000.0
2006-04-20 12:55:00,145.087,145.098,145.085,145.097,107700001.0
2006-04-20 12:56:00,145.095,145.098,145.087,145.095,83699999.0
2006-04-20 12:57:00,145.095,145.107,145.077,145.106,162299999.0
2006-04-20 12:58:00,145.105,145.105,145.067,145.074,182699999.0
2006-04-20 12:59:00,145.057,145.057,145.023,145.023,57500000.0
2006-04-20 13:00:00,145.025,145.025,145.014,145.023,73399999.0
2006-04-20 13:01:00,145.018,145.039,145.016,145.03,109400001.0
2006-04-20 13:02:00,145.038,145.056,145.031,145.031,74200000.0
2006-04-20 13:03:00,145.038,145.052,145.038,145.045,74900000.0
2006-04-20 13:04:00,145.036,145.036,145.012,145.018,79600000.0
2006-04-20 13:05:00,145.007,145.025,145.007,145.025,62299998.0
2006-04-20 13:06:00,145.022,145.027,145.013,145.02,147799995.0
2006-04-20 13:07:00,145.017,145.017,145.004,145.004,33600000.0
2006-04-20 13:08:00,144.996,145.003,144.99,144.995,69899999.0
2006-04-20 13:09:00,145.001,145.001,144.965,144.988,167700000.0
2006-04-20 13:10:00,144.983,144.983,144.964,144.976,60000000.0
2006-04-20 13:11:00,144.996,145.034,144.996,145.029,72400002.0
2006-04-20 13:12:00,145.033,145.033,145.018,145.022,88099999.0
2006-04-20 13:13:00,145.021,145.034,145.015,145.029,112699997.0
2006-04-20 13:14:00,145.027,145.033,145.018,145.024,77600000.0
2006-04-20 13:15:00,145.02,145.028,144.995,145.006,111599998.0
2006-04-20 13:16:00,144.997,145.01,144.99,145.005,117099999.0
2006-04-20 13:17:00,144.995,144.995,144.986,144.986,66099999.0
2006-04-20 13:18:00,144.988,144.994,144.985,144.992,79100000.0
2006-04-20 13:19:00,144.992,144.993,144.983,144.983,27700000.0
2006-04-20 13:20:00,145.001,145.018,145.001,145.018,15600000.0
2006-04-20 13:21:00,145.022,145.034,145.014,145.034,58400000.0
2006-04-20 13:22:00,145.041,145.041,145.026,145.035,97200000.0
2006-04-20 13:23:00,145.04,145.049,145.04,145.049,72000000.0
2006-04-20 13:24:00,145.053,145.053,145.034,145.053,60300000.0
2006-04-20 13:25:00,145.05,145.058,145.046,145.058,131299997.0
2006-04-20 13:26:00,145.057,145.057,145.044,145.047,81999999.0
2006-04-20 13:27:00,145.044,145.055,145.044,145.05,74100000.0
2006-04-20 13:28:00,145.041,145.064,145.041,145.064,112699999.0
2006-04-20 13:29:00,145.066,145.072,145.063,145.063,44799999.0
2006-04-20 13:30:00,145.063,145.065,145.056,145.065,116999999.0
2006-04-20 13:31:00,145.051,145.051,145.036,145.046,108600000.0
2006-04-20 13:32:00,145.039,145.061,145.039,145.049,156900001.0
2006-04-20 13:33:00,145.06,145.06,145.045,145.045,110699999.0
2006-04-20 13:34:00,145.039,145.08,145.039,145.08,55800000.0
2006-04-20 13:35:00,145.075,145.09,145.075,145.081,188000000.0
2006-04-20 13:36:00,145.078,145.078,145.058,145.058,225399999.0
2006-04-20 13:37:00,145.065,145.068,145.054,145.054,50100000.0
2006-04-20 13:38:00,145.054,145.062,145.045,145.062,43600000.0
2006-04-20 13:39:00,145.066,145.104,145.066,145.104,54400000.0
2006-04-20 13:40:00,145.104,145.119,145.104,145.106,117599998.0
2006-04-20 13:41:00,145.115,145.122,145.115,145.122,53600000.0
2006-04-20 13:42:00,145.126,145.139,145.126,145.139,95899999.0
2006-04-20 13:43:00,145.141,145.147,145.134,145.14,144500000.0
2006-04-20 13:44:00,145.135,145.146,145.135,145.137,162999999.0
2006-04-20 13:45:00,145.135,145.145,145.132,145.132,83700000.0
2006-04-20 13:46:00,145.135,145.14,145.134,145.14,81600000.0
2006-04-20 13:47:00,145.132,145.148,145.131,145.148,93600000.0
2006-04-20 13:48:00,145.156,145.161,145.156,145.161,9600000.0
2006-04-20 13:49:00,145.16,145.171,145.16,145.161,135899999.0
2006-04-20 13:50:00,145.156,145.169,145.149,145.156,116899997.0
2006-04-20 13:51:00,145.16,145.167,145.149,145.157,64900000.0
2006-04-20 13:52:00,145.158,145.163,145.156,145.16,126800000.0
2006-04-20 13:53:00,145.158,145.166,145.153,145.153,77800001.0
2006-04-20 13:54:00,145.161,145.168,145.161,145.168,35600000.0
2006-04-20 13:55:00,145.167,145.174,145.167,145.172,52399999.0
2006-04-20 13:56:00,145.175,145.181,145.167,145.167,95299997.0
2006-04-20 13:57:00,145.165,145.17,145.165,145.165,37600000.0
2006-04-20 13:58:00,145.169,145.176,145.164,145.168,39899999.0
2006-04-20 13:59:00,145.172,145.172,145.159,145.159,139000000.0
2006-04-20 14:00:00,145.161,145.166,145.156,145.157,93600000.0
2006-04-20 14:01:00,145.153,145.178,145.153,145.177,114800000.0
2006-04-20 14:02:00,145.165,145.177,145.165,145.166,78900000.0
2006-04-20 14:03:00,145.169,145.179,145.166,145.166,110299999.0
2006-04-20 14:04:00,145.178,145.192,145.173,145.192,52400000.0
2006-04-20 14:05:00,145.185,145.187,145.169,145.187,81200001.0
2006-04-20 14:06:00,145.188,145.196,145.185,145.194,82899999.0
2006-04-20 14:07:00,145.198,145.24,145.189,145.24,146300003.0
2006-04-20 14:08:00,145.241,145.247,145.226,145.234,121999997.0
2006-04-20 14:09:00,145.228,145.242,145.228,145.237,41600000.0
2006-04-20 14:10:00,145.223,145.234,145.209,145.209,98699999.0
2006-04-20 14:11:00,145.213,145.228,145.203,145.228,83200000.0
2006-04-20 14:12:00,145.248,145.251,145.229,145.237,143799998.0
2006-04-20 14:13:00,145.235,145.245,145.233,145.24,155299997.0
2006-04-20 14:14:00,145.235,145.24,145.235,145.24,31200001.0
2006-04-20 14:15:00,145.234,145.234,145.208,145.225,130099999.0
2006-04-20 14:16:00,145.213,145.213,145.196,145.209,56299999.0
2006-04-20 14:17:00,145.218,145.223,145.191,145.204,124499997.0
2006-04-20 14:18:00,145.214,145.231,145.214,145.225,83099999.0
2006-04-20 14:19:00,145.22,145.226,145.213,145.213,175000004.0
2006-04-20 14:20:00,145.202,145.202,145.186,145.196,105499999.0
2006-04-20 14:21:00,145.184,145.198,145.172,145.172,114800000.0
2006-04-20 14:22:00,145.175,145.179,145.167,145.17,104700000.0
2006-04-20 14:23:00,145.171,145.18,145.167,145.167,46900001.0
2006-04-20 14:24:00,145.168,145.178,145.151,145.178,58299999.0
2006-04-20 14:25:00,145.179,145.187,145.173,145.187,73000000.0
2006-04-20 14:26:00,145.175,145.175,145.165,145.165,40900002.0
2006-04-20 14:27:00,145.155,145.155,145.123,145.125,76900000.0
2006-04-20 14:28:00,145.123,145.131,145.117,145.127,127900001.0
2006-04-20 14:29:00,145.128,145.139,145.128,145.129,52800000.0
2006-04-20 14:30:00,145.13,145.145,145.12,145.145,104800000.0
2006-04-20 14:31:00,145.138,145.138,145.113,145.113,77699999.0
2006-04-20 14:32:00,145.102,145.122,145.101,145.119,68000000.0
2006-04-20 14:33:00,145.12,145.134,145.118,145.123,118599999.0
2006-04-20 14:34:00,145.127,145.142,145.123,145.123,70499998.0
2006-04-20 14:35:00,145.111,145.111,145.079,145.085,94200000.0
2006-04-20 14:36:00,145.095,145.106,145.086,145.101,46800001.0
2006-04-20 14:37:00,145.102,145.124,145.093,145.124,154600000.0
2006-04-20 14:38:00,145.112,145.112,145.076,145.076,87300000.0
2006-04-20 14:39:00,145.073,145.086,145.068,145.086,86200000.0
2006-04-20 14:40:00,145.093,145.103,145.089,145.089,98600000.0
2006-04-20 14:41:00,145.083,145.107,145.083,145.107,132200000.0
2006-04-20 14:42:00,145.098,145.106,145.095,145.102,70499999.0
2006-04-20 14:43:00,145.105,145.129,145.1,145.1,137999998.0
2006-04-20 14:44:00,145.111,145.125,145.108,145.108,67200000.0
2006-04-20 14:45:00,145.104,145.116,145.101,145.108,149900002.0
2006-04-20 14:46:00,145.105,145.122,145.104,145.117,34900000.0
2006-04-20 14:47:00,145.124,145.142,145.124,145.13,77099998.0
2006-04-20 14:48:00,145.131,145.147,145.127,145.133,94299999.0
2006-04-20 14:49:00,145.131,145.141,145.131,145.131,90399999.0
2006-04-20 14:50:00,145.132,145.136,145.117,145.135,133200000.0
2006-04-20 14:51:00,145.13,145.137,145.123,145.13,117100000.0
2006-04-20 14:52:00,145.123,145.134,145.122,145.134,56399999.0
2006-04-20 14:53:00,145.152,145.184,145.152,145.18,41600000.0
2006-04-20 14:54:00,145.182,145.197,145.173,145.181,116799999.0
2006-04-20 14:55:00,145.175,145.186,145.169,145.173,64400001.0
2006-04-20 14:56:00,145.17,145.172,145.155,145.16,136399997.0
2006-04-20 14:57:00,145.167,145.167,145.147,145.147,77500000.0
2006-04-20 14:58:00,145.131,145.131,145.097,145.097,98299998.0
2006-04-20 14:59:00,145.111,145.133,145.111,145.128,26400000.0
2006-04-20 15:00:00,145.144,145.148,145.129,145.129,77300000.0
2006-04-20 15:01:00,145.135,145.139,145.129,145.129,58899999.0
2006-04-20 15:02:00,145.131,145.164,145.131,145.153,120400002.0
2006-04-20 15:03:00,145.155,145.159,145.131,145.134,140899998.0
2006-04-20 15:04:00,145.126,145.138,145.116,145.121,95900000.0
2006-04-20 15:05:00,145.123,145.16,145.123,145.134,59200000.0
2006-04-20 15:06:00,145.116,145.116,145.089,145.089,80900002.0
2006-04-20 15:07:00,145.066,145.066,145.04,145.058,54399999.0
2006-04-20 15:08:00,145.082,145.109,145.082,145.107,97500003.0
2006-04-20 15:09:00,145.106,145.124,145.106,145.116,53600000.0
2006-04-20 15:10:00,145.108,145.128,145.108,145.127,84800000.0
2006-04-20 15:11:00,145.111,145.118,145.093,145.098,106700000.0
2006-04-20 15:12:00,145.079,145.079,145.048,145.052,142099999.0
2006-04-20 15:13:00,145.05,145.067,145.05,145.061,96800001.0
2006-04-20 15:14:00,145.061,145.071,145.026,145.026,109099999.0
2006-04-20 15:15:00,145.005,145.021,144.995,145.007,75400001.0
2006-04-20 15:16:00,145.014,145.048,145.014,145.04,140800000.0
2006-04-20 15:17:00,145.046,145.048,145.037,145.037,132599997.0
2006-04-20 15:18:00,145.035,145.048,145.033,145.039,133400002.0
2006-04-20 15:19:00,145.042,145.049,145.032,145.045,129900001.0
2006-04-20 15:20:00,145.049,145.061,145.04,145.061,147000000.0
2006-04-20 15:21:00,145.054,145.055,145.041,145.044,135000003.0
2006-04-20 15:22:00,145.037,145.059,145.034,145.055,94300000.0
2006-04-20 15:23:00,145.051,145.07,145.048,145.063,91899999.0
2006-04-20 15:24:00,145.062,145.068,145.059,145.065,159900001.0
2006-04-20 15:25:00,145.069,145.074,145.059,145.063,107300001.0
2006-04-20 15:26:00,145.08,145.082,145.06,145.06,145699999.0
2006-04-20 15:27:00,145.067,145.079,145.065,145.07,200900000.0
2006-04-20 15:28:00,145.074,145.074,145.038,145.04,109500000.0
2006-04-20 15:29:00,145.035,145.035,145.008,145.008,155100000.0
2006-04-20 15:30:00,144.999,145.011,144.999,145.002,147799998.0
2006-04-20 15:31:00,144.994,145.006,144.992,145.006,110799999.0
2006-04-20 15:32:00,145.005,145.027,144.996,145.023,127100001.0
2006-04-20 15:33:00,145.03,145.038,145.026,145.028,111500000.0
2006-04-20 15:34:00,145.026,145.028,145.006,145.011,146300001.0
2006-04-20 15:35:00,145.011,145.011,144.973,144.973,138999999.0
2006-04-20 15:36:00,144.96,144.96,144.927,144.927,209299999.0
2006-04-20 15:37:00,144.945,144.975,144.945,144.971,62799998.0
2006-04-20 15:38:00,144.972,144.972,144.933,144.934,96699998.0
2006-04-20 15:39:00,144.937,144.96,144.937,144.955,139999998.0
2006-04-20 15:40:00,144.958,144.962,144.95,144.958,101900000.0
2006-04-20 15:41:00,144.949,144.949,144.922,144.922,41900000.0
2006-04-20 15:42:00,144.935,144.959,144.935,144.949,104999999.0
2006-04-20 15:43:00,144.935,144.944,144.93,144.935,125000001.0
2006-04-20 15:44:00,144.927,144.939,144.854,144.854,74000000.0
2006-04-20 15:45:00,144.829,144.853,144.814,144.839,160900001.0
2006-04-20 15:46:00,144.831,144.851,144.827,144.839,200900001.0
2006-04-20 15:47:00,144.847,144.847,144.746,144.746,52200000.0
2006-04-20 15:48:00,144.762,144.783,144.76,144.783,77300000.0
2006-04-20 15:49:00,144.789,144.79,144.77,144.77,68700000.0
2006-04-20 15:50:00,144.782,144.788,144.727,144.73,55200000.0
2006-04-20 15:51:00,144.737,144.75,144.733,144.75,172599996.0
2006-04-20 15:52:00,144.748,144.748,144.729,144.744,44000000.0
2006-04-20 15:53:00,144.738,144.738,144.701,144.701,31600000.0
2006-04-20 15:54:00,144.699,144.719,144.699,144.713,104399998.0
2006-04-20 15:55:00,144.702,144.728,144.698,144.716,76000002.0
2006-04-20 15:56:00,144.728,144.729,144.705,144.707,120300000.0
2006-04-20 15:57:00,144.715,144.719,144.705,144.707,99999998.0
2006-04-20 15:58:00,144.708,144.74,144.708,144.74,122200001.0
2006-04-20 15:59:00,144.73,144.737,144.712,144.717,92400000.0
2006-04-20 16:00:00,144.705,144.728,144.689,144.695,110600001.0
2006-04-20 16:01:00,144.696,144.7,144.685,144.69,143000001.0
2006-04-20 16:02:00,144.694,144.717,144.682,144.682,125400000.0
2006-04-20 16:03:00,144.679,144.679,144.63,144.638,60700000.0
2006-04-20 16:04:00,144.642,144.644,144.605,144.61,93200000.0
2006-04-20 16:05:00,144.594,144.597,144.564,144.564,152400003.0
2006-04-20 16:06:00,144.542,144.555,144.528,144.555,65500001.0
2006-04-20 16:07:00,144.574,144.574,144.54,144.54,80999999.0
2006-04-20 16:08:00,144.539,144.588,144.539,144.586,125499998.0
2006-04-20 16:09:00,144.584,144.593,144.561,144.577,64500000.0
2006-04-20 16:10:00,144.583,144.595,144.57,144.591,78000001.0
2006-04-20 16:11:00,144.585,144.597,144.581,144.597,104700002.0
2006-04-20 16:12:00,144.597,144.617,144.597,144.598,87600001.0
2006-04-20 16:13:00,144.612,144.617,144.609,144.61,72200000.0
2006-04-20 16:14:00,144.619,144.649,144.615,144.649,169399998.0
2006-04-20 16:15:00,144.653,144.685,144.653,144.685,23100000.0
2006-04-20 16:16:00,144.683,144.693,144.672,144.682,89800000.0
2006-04-20 16:17:00,144.681,144.681,144.649,144.649,100800000.0
2006-04-20 16:18:00,144.645,144.645,144.605,144.611,76700000.0
2006-04-20 16:19:00,144.59,144.617,144.581,144.617,57099999.0
2006-04-20 16:20:00,144.637,144.647,144.636,144.638,100699999.0
2006-04-20 16:21:00,144.625,144.63,144.612,144.617,77099999.0
2006-04-20 16:22:00,144.597,144.61,144.597,144.605,156600002.0
2006-04-20 16:23:00,144.61,144.631,144.604,144.631,38800000.0
2006-04-20 16:24:00,144.643,144.649,144.633,144.641,147800001.0
2006-04-20 16:25:00,144.641,144.649,144.626,144.649,53100001.0
2006-04-20 16:26:00,144.652,144.659,144.617,144.617,109599999.0
2006-04-20 16:27:00,144.617,144.627,144.595,144.595,106999998.0
2006-04-20 16:28:00,144.588,144.609,144.588,144.609,140100002.0
2006-04-20 16:29:00,144.605,144.645,144.605,144.613,111699999.0
2006-04-20 16:30:00,144.62,144.653,144.612,144.652,100999998.0
2006-04-20 16:31:00,144.645,144.659,144.645,144.658,96800001.0
2006-04-20 16:32:00,144.662,144.682,144.662,144.671,40800000.0
2006-04-20 16:33:00,144.674,144.701,144.666,144.701,117600001.0
2006-04-20 16:34:00,144.705,144.705,144.682,144.686,88400000.0
2006-04-20 16:35:00,144.685,144.694,144.678,144.678,92000000.0
2006-04-20 16:36:00,144.668,144.673,144.666,144.667,174000001.0
2006-04-20 16:37:00,144.668,144.678,144.66,144.66,110299999.0
2006-04-20 16:38:00,144.66,144.669,144.651,144.652,50400000.0
2006-04-20 16:39:00,144.644,144.648,144.639,144.648,77200000.0
2006-04-20 16:40:00,144.653,144.662,144.644,144.662,101700000.0
2006-04-20 16:41:00,144.668,144.675,144.649,144.649,75200000.0
2006-04-20 16:42:00,144.65,144.65,144.64,144.64,83900000.0
2006-04-20 16:43:00,144.65,144.65,144.64,144.64,100399998.0
2006-04-20 16:44:00,144.64,144.645,144.64,144.645,88500000.0
2006-04-20 16:45:00,144.641,144.643,144.63,144.63,136200002.0
2006-04-20 16:46:00,144.63,144.642,144.607,144.607,86600000.0
2006-04-20 16:47:00,144.602,144.627,144.602,144.627,115100000.0
2006-04-20 16:48:00,144.598,144.598,144.53,144.532,99400002.0
2006-04-20 16:49:00,144.525,144.543,144.521,144.531,56800000.0
2006-04-20 16:50:00,144.55,144.562,144.524,144.548,43500000.0
2006-04-20 16:51:00,144.555,144.572,144.545,144.559,93300000.0
2006-04-20 16:52:00,144.564,144.575,144.548,144.565,58700000.0
2006-04-20 16:53:00,144.58,144.588,144.575,144.578,55499999.0
2006-04-20 16:54:00,144.58,144.585,144.575,144.58,25300000.0
2006-04-20 16:55:00,144.58,144.58,144.577,144.58,100600000.0
2006-04-20 16:56:00,144.604,144.655,144.604,144.655,106500003.0
2006-04-20 16:57:00,144.659,144.685,144.659,144.685,107900002.0
2006-04-20 16:58:00,144.705,144.707,144.655,144.686,85700000.0
2006-04-20 16:59:00,144.693,144.693,144.638,144.638,126899999.0
2006-04-20 17:00:00,144.631,144.654,144.616,144.654,101700000.0
2006-04-20 17:01:00,144.657,144.673,144.655,144.671,57500000.0
2006-04-20 17:02:00,144.675,144.694,144.67,144.693,88899998.0
2006-04-20 17:03:00,144.68,144.742,144.68,144.718,62100001.0
2006-04-20 17:04:00,144.698,144.71,144.683,144.688,108000001.0
2006-04-20 17:05:00,144.689,144.711,144.689,144.692,102600000.0
2006-04-20 17:06:00,144.691,144.715,144.688,144.715,37600000.0
2006-04-20 17:07:00,144.731,144.743,144.71,144.725,95600000.0
2006-04-20 17:08:00,144.72,144.72,144.698,144.714,128499997.0
2006-04-20 17:09:00,144.727,144.751,144.727,144.745,115100001.0
2006-04-20 17:10:00,144.743,144.743,144.723,144.729,140799998.0
2006-04-20 17:11:00,144.741,144.741,144.688,144.688,122399997.0
2006-04-20 17:12:00,144.69,144.693,144.652,144.678,130399999.0
2006-04-20 17:13:00,144.672,144.678,144.659,144.662,134100001.0
2006-04-20 17:14:00,144.673,144.699,144.657,144.699,128499996.0
2006-04-20 17:15:00,144.678,144.678,144.625,144.627,72999999.0
2006-04-20 17:16:00,144.613,144.624,144.593,144.6,168700001.0
2006-04-20 17:17:00,144.597,144.613,144.587,144.604,131099998.0
2006-04-20 17:18:00,144.607,144.625,144.599,144.625,98700000.0
2006-04-20 17:19:00,144.632,144.644,144.623,144.635,83600001.0
2006-04-20 17:20:00,144.64,144.678,144.64,144.661,88299998.0
2006-04-20 17:21:00,144.658,144.667,144.655,144.667,146000002.0
2006-04-20 17:22:00,144.674,144.696,144.663,144.671,64700000.0
2006-04-20 17:23:00,144.664,144.666,144.648,144.664,91700002.0
2006-04-20 17:24:00,144.666,144.669,144.654,144.662,122299998.0
2006-04-20 17:25:00,144.662,144.688,144.656,144.678,42900000.0
2006-04-20 17:26:00,144.687,144.704,144.653,144.657,199900004.0
2006-04-20 17:27:00,144.66,144.684,144.66,144.664,127099998.0
2006-04-20 17:28:00,144.654,144.655,144.639,144.655,108600001.0
2006-04-20 17:29:00,144.67,144.677,144.647,144.661,95100001.0
2006-04-20 17:30:00,144.66,144.669,144.645,144.645,131599999.0
2006-04-20 17:31:00,144.66,144.695,144.66,144.679,188799999.0
2006-04-20 17:32:00,144.675,144.704,144.67,144.704,107099999.0
2006-04-20 17:33:00,144.702,144.713,144.692,144.699,92699999.0
2006-04-20 17:34:00,144.7,144.707,144.689,144.691,73700000.0
2006-04-20 17:35:00,144.683,144.683,144.661,144.663,172899998.0
2006-04-20 17:36:00,144.67,144.674,144.665,144.665,61199999.0
2006-04-20 17:37:00,144.664,144.68,144.654,144.654,101399999.0
2006-04-20 17:38:00,144.659,144.678,144.659,144.678,11200000.0
2006-04-20 17:39:00,144.679,144.686,144.664,144.68,155799999.0
2006-04-20 17:40:00,144.685,144.702,144.68,144.68,110400000.0
2006-04-20 17:41:00,144.674,144.685,144.674,144.683,127899998.0
2006-04-20 17:42:00,144.697,144.704,144.697,144.7,18700000.0
2006-04-20 17:43:00,144.709,144.725,144.696,144.725,117500000.0
2006-04-20 17:44:00,144.727,144.729,144.713,144.724,79200000.0
2006-04-20 17:45:00,144.729,144.729,144.69,144.698,92299999.0
2006-04-20 17:46:00,144.696,144.722,144.696,144.722,75000000.0
2006-04-20 17:47:00,144.72,144.733,144.72,144.725,88600001.0
2006-04-20 17:48:00,144.736,144.757,144.736,144.75,79700000.0
2006-04-20 17:49:00,144.743,144.759,144.743,144.759,25800000.0
2006-04-20 17:50:00,144.781,144.798,144.767,144.772,136300001.0
2006-04-20 17:51:00,144.771,144.808,144.77,144.785,118000003.0
2006-04-20 17:52:00,144.767,144.818,144.762,144.816,128399999.0
2006-04-20 17:53:00,144.814,144.82,144.792,144.792,45500000.0
2006-04-20 17:54:00,144.787,144.806,144.781,144.803,138300003.0
2006-04-20 17:55:00,144.81,144.823,144.809,144.817,79400000.0
2006-04-20 17:56:00,144.822,144.827,144.815,144.815,77100002.0
2006-04-20 17:57:00,144.792,144.792,144.744,144.744,99799998.0
2006-04-20 17:58:00,144.739,144.747,144.738,144.747,75099999.0
2006-04-20 17:59:00,144.747,144.777,144.747,144.777,50800000.0
2006-04-20 18:00:00,144.789,144.797,144.747,144.749,144399997.0
2006-04-20 18:01:00,144.746,144.769,144.741,144.741,1434999992.0
2006-04-20 18:02:00,144.75,144.77,144.75,144.76,1586900002.0
2006-04-20 18:03:00,144.75,144.78,144.75,144.78,1586900002.0
2006-04-20 18:04:00,144.778,144.797,144.768,144.78,1586900002.0
2006-04-20 18:05:00,144.782,144.807,144.775,144.804,1653699989.0
2006-04-20 18:06:00,144.8,144.8,144.772,144.776,1199000000.0
2006-04-20 18:07:00,144.773,144.777,144.761,144.775,2132100000.0
2006-04-20 18:08:00,144.774,144.774,144.757,144.768,1563999994.0
2006-04-20 18:09:00,144.776,144.811,144.776,144.798,1372600000.0
2006-04-20 18:10:00,144.809,144.832,144.798,144.816,943000005.0
2006-04-20 18:11:00,144.823,144.823,144.798,144.816,730099998.0
2006-04-20 18:12:00,144.82,144.83,144.808,144.812,817499997.0
2006-04-20 18:13:00,144.81,144.823,144.8,144.823,1285100004.0
2006-04-20 18:14:00,144.826,144.84,144.82,144.84,1328000005.0
2006-04-20 18:15:00,144.836,144.836,144.806,144.822,1761100004.0
2006-04-20 18:16:00,144.823,144.838,144.799,144.838,1490099991.0
2006-04-20 18:17:00,144.831,144.866,144.831,144.857,860199994.0
2006-04-20 18:18:00,144.855,144.861,144.828,144.856,577999997.0
2006-04-20 18:19:00,144.87,144.871,144.854,144.863,540499996.0
2006-04-20 18:20:00,144.858,144.871,144.834,144.852,1331399998.0
2006-04-20 18:21:00,144.853,144.869,144.848,144.859,1048300000.0
2006-04-20 18:22:00,144.857,144.865,144.843,144.856,1014100002.0
2006-04-20 18:23:00,144.851,144.871,144.85,144.865,1458000005.0
2006-04-20 18:24:00,144.857,144.857,144.839,144.847,1202999995.0
2006-04-20 18:25:00,144.852,144.862,144.843,144.846,1265600000.0
2006-04-20 18:26:00,144.847,144.864,144.845,144.853,1064999997.0
2006-04-20 18:27:00,144.85,144.855,144.834,144.838,526200000.0
2006-04-20 18:28:00,144.844,144.849,144.831,144.832,738800002.0
2006-04-20 18:29:00,144.829,144.832,144.814,144.825,796900002.0
2006-04-20 18:30:00,144.82,144.828,144.81,144.812,523499996.0
2006-04-20 18:31:00,144.808,144.81,144.794,144.8,785199996.0
2006-04-20 18:32:00,144.79,144.79,144.767,144.773,1413199994.0
2006-04-20 18:33:00,144.774,144.807,144.774,144.778,1573999993.0
2006-04-20 18:34:00,144.775,144.797,144.775,144.79,1128899998.0
2006-04-20 18:35:00,144.797,144.804,144.783,144.794,1287499995.0
2006-04-20 18:36:00,144.797,144.809,144.781,144.798,675300001.0
2006-04-20 18:37:00,144.79,144.79,144.756,144.764,659699996.0
2006-04-20 18:38:00,144.763,144.763,144.741,144.746,308199995.0
2006-04-20 18:39:00,144.744,144.746,144.734,144.743,329700000.0
2006-04-20 18:40:00,144.739,144.748,144.729,144.737,992799997.0
2006-04-20 18:41:00,144.745,144.755,144.743,144.746,350700000.0
2006-04-20 18:42:00,144.745,144.757,144.737,144.749,622699996.0
2006-04-20 18:43:00,144.747,144.753,144.739,144.739,280500000.0
2006-04-20 18:44:00,144.734,144.755,144.734,144.75,351899995.0
2006-04-20 18:45:00,144.742,144.743,144.728,144.73,206899999.0
2006-04-20 18:46:00,144.731,144.744,144.731,144.74,592300005.0
2006-04-20 18:47:00,144.745,144.749,144.733,144.747,152300002.0
2006-04-20 18:48:00,144.749,144.753,144.724,144.724,485399997.0
2006-04-20 18:49:00,144.72,144.734,144.72,144.726,663400001.0
2006-04-20 18:50:00,144.725,144.733,144.713,144.728,715799997.0
2006-04-20 18:51:00,144.726,144.732,144.714,144.719,512500002.0
2006-04-20 18:52:00,144.724,144.737,144.711,144.72,753900001.0
2006-04-20 18:53:00,144.72,144.73,144.713,144.718,1150100000.0
2006-04-20 18:54:00,144.718,144.725,144.702,144.712,1136399993.0
2006-04-20 18:55:00,144.716,144.735,144.712,144.72,884400000.0
2006-04-20 18:56:00,144.72,144.729,144.711,144.721,539999999.0
2006-04-20 18:57:00,144.725,144.739,144.716,144.723,695399993.0
2006-04-20 18:58:00,144.731,144.74,144.715,144.735,598999998.0
2006-04-20 18:59:00,144.743,144.765,144.743,144.76,724999996.0
2006-04-20 19:00:00,144.752,144.766,144.74,144.74,373500001.0
2006-04-20 19:01:00,144.737,144.756,144.737,144.75,460499995.0
2006-04-20 19:02:00,144.75,144.75,144.729,144.733,384900004.0
2006-04-20 19:03:00,144.727,144.736,144.721,144.722,645599997.0
2006-04-20 19:04:00,144.718,144.723,144.705,144.718,499200000.0
2006-04-20 19:05:00,144.725,144.73,144.708,144.714,502399996.0
2006-04-20 19:06:00,144.723,144.747,144.722,144.747,838900005.0
2006-04-20 19:07:00,144.746,144.75,144.732,144.735,864600004.0
2006-04-20 19:08:00,144.737,144.738,144.713,144.718,801699997.0
2006-04-20 19:09:00,144.714,144.728,144.703,144.709,707599999.0
2006-04-20 19:10:00,144.708,144.708,144.68,144.69,108300000.0
2006-04-20 19:11:00,144.69,144.7,144.679,144.684,399000003.0
2006-04-20 19:12:00,144.692,144.726,144.692,144.723,544999999.0
2006-04-20 19:13:00,144.724,144.737,144.721,144.735,100399999.0
2006-04-20 19:14:00,144.725,144.725,144.698,144.706,259499998.0
2006-04-20 19:15:00,144.702,144.723,144.702,144.71,943800003.0
2006-04-20 19:16:00,144.71,144.74,144.697,144.74,430699999.0
2006-04-20 19:17:00,144.738,144.738,144.724,144.724,361499999.0
2006-04-20 19:18:00,144.72,144.726,144.712,144.712,455900006.0
2006-04-20 19:19:00,144.713,144.733,144.713,144.729,612599999.0
2006-04-20 19:20:00,144.735,144.735,144.723,144.73,190000000.0
2006-04-20 19:21:00,144.73,144.735,144.725,144.73,452900002.0
2006-04-20 19:22:00,144.732,144.759,144.729,144.759,134799999.0
2006-04-20 19:23:00,144.781,144.783,144.767,144.775,1124099990.0
2006-04-20 19:24:00,144.778,144.793,144.775,144.793,647999995.0
2006-04-20 19:25:00,144.793,144.799,144.786,144.791,626899994.0
2006-04-20 19:26:00,144.787,144.801,144.78,144.787,1144300000.0
2006-04-20 19:27:00,144.79,144.803,144.79,144.795,672100003.0
2006-04-20 19:28:00,144.79,144.797,144.775,144.784,540999996.0
2006-04-20 19:29:00,144.787,144.791,144.783,144.784,415200000.0
2006-04-20 19:30:00,144.785,144.794,144.782,144.783,625600001.0
2006-04-20 19:31:00,144.78,144.799,144.78,144.792,735499993.0
2006-04-20 19:32:00,144.789,144.804,144.782,144.79,687699996.0
2006-04-20 19:33:00,144.79,144.815,144.787,144.812,450700000.0
2006-04-20 19:34:00,144.811,144.814,144.793,144.793,1021999997.0
2006-04-20 19:35:00,144.788,144.811,144.787,144.789,619299999.0
2006-04-20 19:36:00,144.794,144.803,144.791,144.803,562800006.0
2006-04-20 19:37:00,144.796,144.804,144.795,144.795,65800001.0
2006-04-20 19:38:00,144.8,144.808,144.783,144.795,591000000.0
2006-04-20 19:39:00,144.804,144.825,144.8,144.809,676999994.0
2006-04-20 19:40:00,144.814,144.817,144.801,144.81,573799997.0
2006-04-20 19:41:00,144.803,144.812,144.788,144.791,709500002.0
2006-04-20 19:42:00,144.792,144.795,144.777,144.786,507400001.0
2006-04-20 19:43:00,144.79,144.797,144.784,144.784,154900000.0
2006-04-20 19:44:00,144.785,144.804,144.785,144.797,438199995.0
2006-04-20 19:45:00,144.801,144.806,144.798,144.8,175800001.0
2006-04-20 19:46:00,144.8,144.804,144.792,144.802,523300005.0
2006-04-20 19:47:00,144.807,144.819,144.803,144.813,192400001.0
2006-04-20 19:48:00,144.805,144.805,144.778,144.778,650299998.0
2006-04-20 19:49:00,144.779,144.798,144.779,144.795,312500000.0
2006-04-20 19:50:00,144.794,144.794,144.786,144.791,316500000.0
2006-04-20 19:51:00,144.791,144.8,144.791,144.795,309800000.0
2006-04-20 19:52:00,144.798,144.807,144.781,144.781,481399998.0
2006-04-20 19:53:00,144.786,144.803,144.786,144.788,565099990.0
2006-04-20 19:54:00,144.788,144.808,144.786,144.791,210600001.0
2006-04-20 19:55:00,144.792,144.798,144.79,144.79,129599999.0
2006-04-20 19:56:00,144.791,144.796,144.785,144.79,407299998.0
2006-04-20 19:57:00,144.781,144.808,144.768,144.794,492799997.0
2006-04-20 19:58:00,144.797,144.813,144.796,144.806,539100001.0
2006-04-20 19:59:00,144.808,144.815,144.796,144.798,517000002.0
2006-04-20 20:00:00,144.802,144.811,144.798,144.805,137399999.0
2006-04-20 20:01:00,144.808,144.819,144.804,144.814,440700000.0
2006-04-20 20:02:00,144.812,144.815,144.802,144.808,300599995.0
2006-04-20 20:03:00,144.815,144.815,144.797,144.797,409500004.0
2006-04-20 20:04:00,144.8,144.814,144.8,144.807,302099999.0
2006-04-20 20:05:00,144.808,144.819,144.798,144.809,552100000.0
2006-04-20 20:06:00,144.812,144.812,144.784,144.791,494000003.0
2006-04-20 20:07:00,144.786,144.803,144.786,144.796,283799999.0
2006-04-20 20:08:00,144.793,144.798,144.782,144.782,645300004.0
2006-04-20 20:09:00,144.782,144.792,144.777,144.79,539199994.0
2006-04-20 20:10:00,144.789,144.8,144.787,144.798,293500000.0
2006-04-20 20:11:00,144.804,144.807,144.784,144.807,516500002.0
2006-04-20 20:12:00,144.804,144.81,144.798,144.8,791100001.0
2006-04-20 20:13:00,144.802,144.817,144.802,144.811,278000001.0
2006-04-20 20:14:00,144.803,144.812,144.795,144.812,464299998.0
2006-04-20 20:15:00,144.807,144.809,144.787,144.795,683399995.0
2006-04-20 20:16:00,144.793,144.817,144.793,144.803,598700008.0
2006-04-20 20:17:00,144.805,144.81,144.802,144.808,363999998.0
2006-04-20 20:18:00,144.81,144.81,144.807,144.81,176599998.0
2006-04-20 20:19:00,144.812,144.825,144.81,144.81,520699997.0
2006-04-20 20:20:00,144.812,144.816,144.8,144.809,122500000.0
2006-04-20 20:21:00,144.808,144.817,144.803,144.807,440499999.0
2006-04-20 20:22:00,144.797,144.81,144.793,144.799,391199998.0
2006-04-20 20:23:00,144.791,144.8,144.78,144.782,463000000.0
2006-04-20 20:24:00,144.788,144.802,144.788,144.796,258800000.0
2006-04-20 20:25:00,144.795,144.822,144.787,144.791,461800002.0
2006-04-20 20:26:00,144.793,144.815,144.792,144.803,496200001.0
2006-04-20 20:27:00,144.806,144.812,144.801,144.81,652099999.0
2006-04-20 20:28:00,144.796,144.797,144.783,144.796,962300000.0
2006-04-20 20:29:00,144.798,144.805,144.774,144.805,961599994.0
2006-04-20 20:30:00,144.799,144.822,144.787,144.814,1716199993.0
2006-04-20 20:31:00,144.813,144.813,144.795,144.805,1433399994.0
2006-04-20 20:32:00,144.803,144.803,144.78,144.797,1114499999.0
2006-04-20 20:33:00,144.798,144.802,144.788,144.795,543300005.0
2006-04-20 20:34:00,144.785,144.79,144.777,144.78,288300000.0
2006-04-20 20:35:00,144.783,144.788,144.777,144.781,261000000.0
2006-04-20 20:36:00,144.78,144.787,144.773,144.782,622800000.0
2006-04-20 20:37:00,144.781,144.785,144.775,144.781,668600008.0
2006-04-20 20:38:00,144.784,144.786,144.772,144.773,767899997.0
2006-04-20 20:39:00,144.77,144.782,144.767,144.772,741699996.0
2006-04-20 20:40:00,144.765,144.781,144.763,144.77,1309900003.0
2006-04-20 20:41:00,144.765,144.776,144.764,144.77,497600000.0
2006-04-20 20:42:00,144.77,144.775,144.76,144.77,344400002.0
2006-04-20 20:43:00,144.77,144.775,144.76,144.768,599599997.0
2006-04-20 20:44:00,144.765,144.772,144.752,144.755,633600004.0
2006-04-20 20:45:00,144.752,144.752,144.728,144.736,691600003.0
2006-04-20 20:46:00,144.743,144.748,144.726,144.748,861399995.0
2006-04-20 20:47:00,144.745,144.756,144.738,144.738,827799998.0
2006-04-20 20:48:00,144.745,144.769,144.745,144.75,593500003.0
2006-04-20 20:49:00,144.756,144.771,144.755,144.764,400599997.0
2006-04-20 20:50:00,144.756,144.768,144.75,144.754,1052699995.0
2006-04-20 20:51:00,144.759,144.792,144.754,144.786,372399998.0
2006-04-20 20:52:00,144.788,144.809,144.779,144.8,147300000.0
2006-04-20 20:53:00,144.797,144.798,144.78,144.795,865900000.0
2006-04-20 20:54:00,144.79,144.797,144.787,144.792,232700002.0
2006-04-20 20:55:00,144.787,144.8,144.785,144.785,1066900001.0
2006-04-20 20:56:00,144.783,144.795,144.776,144.779,761000002.0
2006-04-20 20:57:00,144.778,144.785,144.768,144.768,755099999.0
2006-04-20 20:58:00,144.77,144.783,144.76,144.76,1045500001.0
2006-04-20 20:59:00,144.758,144.781,144.758,144.778,1057099999.0
2006-04-20 21:00:00,144.78,144.795,144.769,144.79,1306999996.0
2006-04-20 21:01:00,144.802,144.807,144.789,144.794,980999999.0
2006-04-20 21:02:00,144.789,144.803,144.786,144.8,508199998.0
2006-04-20 21:03:00,144.805,144.819,144.798,144.8,734900002.0
2006-04-20 21:04:00,144.799,144.801,144.789,144.801,465600001.0
2006-04-20 21:05:00,144.805,144.81,144.795,144.808,482000001.0
2006-04-20 21:06:00,144.805,144.815,144.797,144.798,590299997.0
2006-04-20 21:07:00,144.802,144.81,144.794,144.808,464400001.0
2006-04-20 21:08:00,144.81,144.817,144.795,144.795,368699999.0
2006-04-20 21:09:00,144.8,144.804,144.793,144.802,181399999.0
2006-04-20 21:10:00,144.802,144.804,144.792,144.792,267600004.0
2006-04-20 21:11:00,144.787,144.797,144.787,144.788,276500001.0
2006-04-20 21:12:00,144.785,144.786,144.776,144.777,523799997.0
2006-04-20 21:13:00,144.778,144.796,144.774,144.796,670099995.0
2006-04-20 21:14:00,144.794,144.797,144.778,144.795,750999999.0
2006-04-20 21:15:00,144.794,144.794,144.777,144.777,646699999.0
2006-04-20 21:16:00,144.768,144.768,144.738,144.738,576899996.0
2006-04-20 21:17:00,144.725,144.736,144.717,144.717,858400009.0
2006-04-20 21:18:00,144.715,144.72,144.712,144.713,421600006.0
2006-04-20 21:19:00,144.713,144.725,144.707,144.71,397200000.0
2006-04-20 21:20:00,144.713,144.726,144.711,144.721,1385899993.0
2006-04-20 21:21:00,144.722,144.729,144.715,144.724,580100000.0
2006-04-20 21:22:00,144.724,144.735,144.716,144.725,906899998.0
2006-04-20 21:23:00,144.728,144.745,144.728,144.737,517100000.0
2006-04-20 21:24:00,144.735,144.743,144.717,144.743,615900001.0
2006-04-20 21:25:00,144.75,144.767,144.748,144.753,660699999.0
2006-04-20 21:26:00,144.753,144.753,144.729,144.747,338599993.0
2006-04-20 21:27:00,144.75,144.75,144.726,144.743,262500001.0
2006-04-20 21:28:00,144.739,144.757,144.739,144.757,74400000.0
2006-04-20 21:29:00,144.758,144.76,144.741,144.745,218700000.0
2006-04-20 21:30:00,144.741,144.749,144.738,144.746,335100000.0
2006-04-20 21:31:00,144.742,144.745,144.74,144.745,121399999.0
2006-04-20 21:32:00,144.743,144.749,144.733,144.741,515800001.0
2006-04-20 21:33:00,144.738,144.742,144.728,144.739,143500001.0
2006-04-20 21:34:00,144.735,144.742,144.719,144.719,252500002.0
2006-04-20 21:35:00,144.712,144.72,144.703,144.706,231000000.0
2006-04-20 21:36:00,144.713,144.713,144.703,144.708,275000001.0
2006-04-20 21:37:00,144.71,144.718,144.703,144.704,213300002.0
2006-04-20 21:38:00,144.715,144.715,144.695,144.695,91299999.0
2006-04-20 21:39:00,144.697,144.703,144.692,144.703,247499999.0
2006-04-20 21:40:00,144.702,144.705,144.692,144.703,259300002.0
2006-04-20 21:41:00,144.707,144.707,144.699,144.702,107999999.0
2006-04-20 21:42:00,144.7,144.707,144.69,144.702,246099999.0
2006-04-20 21:43:00,144.7,144.704,144.691,144.695,362699997.0
2006-04-20 21:44:00,144.692,144.702,144.679,144.681,679500001.0
2006-04-20 21:45:00,144.684,144.725,144.683,144.725,286900000.0
2006-04-20 21:46:00,144.73,144.74,144.724,144.729,541200001.0
2006-04-20 21:47:00,144.735,144.74,144.727,144.74,522300001.0
2006-04-20 21:48:00,144.733,144.735,144.718,144.73,145399999.0
2006-04-20 21:49:00,144.72,144.73,144.719,144.728,95300000.0
2006-04-20 21:50:00,144.735,144.74,144.728,144.728,66700000.0
2006-04-20 21:51:00,144.721,144.727,144.715,144.727,216999998.0
2006-04-20 21:52:00,144.715,144.717,144.697,144.716,118200001.0
2006-04-20 21:53:00,144.721,144.732,144.721,144.732,136799998.0
2006-04-20 21:54:00,144.74,144.752,144.74,144.746,70100000.0
2006-04-20 21:55:00,144.754,144.757,144.751,144.755,41000000.0
2006-04-20 21:56:00,144.762,144.785,144.762,144.785,81100000.0
2006-04-20 21:57:00,144.777,144.787,144.774,144.78,75400000.0
2006-04-20 21:58:00,144.78,144.805,144.779,144.805,75399998.0
2006-04-20 21:59:00,144.81,144.834,144.81,144.82,149400002.0
2006-04-20 22:00:00,144.817,144.817,144.801,144.802,134399998.0
2006-04-20 22:01:00,144.81,144.846,144.81,144.837,350600002.0
2006-04-20 22:02:00,144.841,144.841,144.804,144.804,437699997.0
2006-04-20 22:03:00,144.806,144.806,144.77,144.771,64399999.0
2006-04-20 22:04:00,144.77,144.77,144.734,144.739,243400001.0
2006-04-20 22:05:00,144.738,144.76,144.738,144.76,73600000.0
2006-04-20 22:06:00,144.756,144.756,144.728,144.728,87600001.0
2006-04-20 22:07:00,144.724,144.737,144.719,144.737,100000001.0
2006-04-20 22:08:00,144.743,144.757,144.737,144.757,225500000.0
2006-04-20 22:09:00,144.748,144.748,144.731,144.731,69900000.0
2006-04-20 22:10:00,144.731,144.739,144.73,144.739,163700001.0
2006-04-20 22:11:00,144.737,144.737,144.708,144.708,91500000.0
2006-04-20 22:12:00,144.703,144.72,144.703,144.717,164299999.0
2006-04-20 22:13:00,144.714,144.714,144.682,144.685,131200002.0
2006-04-20 22:14:00,144.692,144.697,144.667,144.668,120199997.0
2006-04-20 22:15:00,144.669,144.677,144.635,144.635,138500001.0
2006-04-20 22:16:00,144.632,144.634,144.616,144.634,163599997.0
2006-04-20 22:17:00,144.637,144.64,144.632,144.632,64500001.0
2006-04-20 22:18:00,144.63,144.634,144.627,144.627,135499999.0
2006-04-20 22:19:00,144.625,144.63,144.625,144.625,112999998.0
2006-04-20 22:20:00,144.624,144.642,144.624,144.638,97600000.0
2006-04-20 22:21:00,144.638,144.638,144.615,144.618,49200000.0
2006-04-20 22:22:00,144.621,144.626,144.613,144.619,231600003.0
2006-04-20 22:23:00,144.621,144.624,144.618,144.621,180200000.0
2006-04-20 22:24:00,144.623,144.628,144.619,144.62,95099999.0
2006-04-20 22:25:00,144.623,144.69,144.623,144.667,253899999.0
2006-04-20 22:26:00,144.668,144.674,144.662,144.662,63900000.0
2006-04-20 22:27:00,144.656,144.676,144.637,144.675,477099999.0
2006-04-20 22:28:00,144.676,144.684,144.664,144.67,324300001.0
2006-04-20 22:29:00,144.664,144.684,144.663,144.681,77899999.0
2006-04-20 22:30:00,144.681,144.688,144.681,144.688,170699999.0
2006-04-20 22:31:00,144.687,144.687,144.68,144.68,232600002.0
2006-04-20 22:32:00,144.681,144.686,144.67,144.686,285500001.0
2006-04-20 22:33:00,144.696,144.706,144.687,144.69,143800000.0
2006-04-20 22:34:00,144.693,144.705,144.69,144.704,173600001.0
2006-04-20 22:35:00,144.695,144.695,144.674,144.688,163600002.0
2006-04-20 22:36:00,144.695,144.702,144.691,144.694,543499998.0
2006-04-20 22:37:00,144.696,144.704,144.694,144.695,256899997.0
2006-04-20 22:38:00,144.694,144.714,144.694,144.698,164999997.0
2006-04-20 22:39:00,144.7,144.726,144.7,144.723,345800000.0
2006-04-20 22:40:00,144.722,144.722,144.696,144.699,480099997.0
2006-04-20 22:41:00,144.7,144.719,144.7,144.71,159500002.0
2006-04-20 22:42:00,144.719,144.72,144.71,144.711,226499998.0
2006-04-20 22:43:00,144.72,144.732,144.72,144.727,133800000.0
2006-04-20 22:44:00,144.728,144.729,144.705,144.708,236499998.0
2006-04-20 22:45:00,144.712,144.723,144.711,144.721,355300000.0
2006-04-20 22:46:00,144.728,144.732,144.724,144.724,45300000.0
2006-04-20 22:47:00,144.722,144.742,144.722,144.737,72900000.0
2006-04-20 22:48:00,144.736,144.743,144.733,144.74,261300004.0
2006-04-20 22:49:00,144.74,144.748,144.73,144.745,239099998.0
2006-04-20 22:50:00,144.748,144.754,144.743,144.743,96699999.0
2006-04-20 22:51:00,144.741,144.753,144.738,144.738,167699998.0
2006-04-20 22:52:00,144.735,144.742,144.729,144.734,122700000.0
2006-04-20 22:53:00,144.727,144.733,144.722,144.733,257899996.0
2006-04-20 22:54:00,144.735,144.747,144.735,144.747,77300000.0
2006-04-20 22:55:00,144.742,144.754,144.742,144.744,65100000.0
2006-04-20 22:56:00,144.751,144.76,144.746,144.755,147900001.0
2006-04-20 22:57:00,144.752,144.766,144.752,144.76,217799997.0
2006-04-20 22:58:00,144.764,144.775,144.755,144.775,63700001.0
2006-04-20 22:59:00,144.78,144.78,144.745,144.763,127800000.0
2006-04-20 23:00:00,144.785,144.785,144.778,144.778,84199999.0
2006-04-20 23:01:00,144.725,144.734,144.674,144.705,82200000.0
2006-04-20 23:02:00,144.699,144.699,144.645,144.678,57200000.0
2006-04-20 23:03:00,144.695,144.704,144.644,144.65,114000000.0
2006-04-20 23:04:00,144.655,144.674,144.622,144.634,75199998.0
2006-04-20 23:05:00,144.643,144.653,144.583,144.601,129600001.0
2006-04-20 23:06:00,144.575,144.625,144.561,144.622,74100001.0
2006-04-20 23:07:00,144.602,144.652,144.597,144.64,158600002.0
2006-04-20 23:08:00,144.615,144.651,144.61,144.632,162900003.0
2006-04-20 23:09:00,144.647,144.652,144.625,144.627,118200001.0
2006-04-20 23:10:00,144.615,144.648,144.61,144.641,92200000.0
2006-04-20 23:11:00,144.647,144.651,144.607,144.646,86600000.0
2006-04-20 23:12:00,144.645,144.645,144.606,144.637,82900000.0
2006-04-20 23:13:00,144.64,144.666,144.628,144.651,83899999.0
2006-04-20 23:14:00,144.652,144.654,144.603,144.624,145499997.0
2006-04-20 23:15:00,144.61,144.646,144.605,144.645,66399999.0
2006-04-20 23:16:00,144.626,144.66,144.622,144.653,99100000.0
2006-04-20 23:17:00,144.628,144.676,144.616,144.641,92900000.0
2006-04-20 23:18:00,144.628,144.657,144.615,144.63,106899999.0
2006-04-20 23:19:00,144.637,144.645,144.611,144.62,111900001.0
2006-04-20 23:20:00,144.598,144.626,144.588,144.623,194300001.0
2006-04-20 23:21:00,144.637,144.645,144.596,144.63,78200000.0
2006-04-20 23:22:00,144.617,144.617,144.579,144.597,122400002.0
2006-04-20 23:23:00,144.593,144.638,144.575,144.629,115600000.0
2006-04-20 23:24:00,144.735,144.735,144.671,144.671,38400000.0
2006-04-20 23:25:00,144.63,144.63,144.622,144.622,40300000.0
2006-04-20 23:26:00,144.622,144.626,144.618,144.62,75000000.0
2006-04-20 23:27:00,144.635,144.64,144.634,144.64,88600003.0
2006-04-20 23:28:00,144.639,144.642,144.63,144.63,52800000.0
2006-04-20 23:29:00,144.633,144.647,144.633,144.647,175299997.0
2006-04-20 23:30:00,144.647,144.647,144.632,144.632,76000000.0
2006-04-20 23:31:00,144.635,144.64,144.629,144.634,99199999.0
2006-04-20 23:32:00,144.632,144.633,144.632,144.633,9600000.0
2006-04-20 23:33:00,144.637,144.64,144.637,144.64,134199999.0
2006-04-20 23:34:00,144.638,144.645,144.638,144.64,34500000.0
2006-04-20 23:35:00,144.643,144.643,144.624,144.628,140299998.0
2006-04-20 23:36:00,144.615,144.629,144.614,144.62,86100002.0
2006-04-20 23:37:00,144.626,144.642,144.622,144.642,84900001.0
2006-04-20 23:38:00,144.629,144.644,144.626,144.626,111900002.0
2006-04-20 23:39:00,144.632,144.635,144.628,144.635,165700001.0
2006-04-20 23:40:00,144.63,144.633,144.625,144.63,109200002.0
2006-04-20 23:41:00,144.626,144.655,144.621,144.655,102800001.0
2006-04-20 23:42:00,144.658,144.658,144.647,144.647,2400000.0
2006-04-20 23:43:00,144.64,144.64,144.64,144.64,31100000.0
2006-04-20 23:44:00,144.635,144.645,144.635,144.642,44499999.0
2006-04-20 23:45:00,144.64,144.64,144.635,144.64,61100000.0
2006-04-20 23:46:00,144.64,144.64,144.64,144.64,4800000.0
2006-04-20 23:47:00,144.639,144.649,144.637,144.647,73599999.0
2006-04-20 23:48:00,144.644,144.647,144.638,144.643,120600001.0
2006-04-20 23:49:00,144.647,144.661,144.646,144.646,53400001.0
2006-04-20 23:50:00,144.65,144.655,144.65,144.65,97600002.0
2006-04-20 23:51:00,144.639,144.639,144.63,144.637,62299999.0
2006-04-20 23:52:00,144.647,144.649,144.636,144.636,79300000.0
2006-04-20 23:53:00,144.644,144.645,144.625,144.625,76700000.0
2006-04-20 23:54:00,144.624,144.624,144.604,144.61,89499998.0
2006-04-20 23:55:00,144.606,144.606,144.597,144.597,28000001.0
2006-04-20 23:56:00,144.597,144.611,144.596,144.606,124899999.0
2006-04-20 23:57:00,144.606,144.613,144.603,144.613,40800000.0
2006-04-20 23:58:00,144.603,144.603,144.597,144.597,13600000.0
2006-04-20 23:59:00,144.575,144.575,144.517,144.574,124300000.0
2006-04-21 00:00:00,144.572,144.589,144.572,144.587,34800000.0
2006-04-21 00:01:00,144.585,144.588,144.572,144.575,95900000.0
2006-04-21 00:02:00,144.573,144.573,144.561,144.569,98700002.0
2006-04-21 00:03:00,144.571,144.578,144.56,144.572,142100000.0
2006-04-21 00:04:00,144.58,144.583,144.575,144.58,33000000.0
2006-04-21 00:05:00,144.577,144.577,144.557,144.571,93300000.0
2006-04-21 00:06:00,144.568,144.578,144.564,144.564,60800001.0
2006-04-21 00:07:00,144.564,144.576,144.564,144.564,75799999.0
2006-04-21 00:08:00,144.557,144.563,144.532,144.532,90299999.0
2006-04-21 00:09:00,144.546,144.556,144.541,144.543,72700002.0
2006-04-21 00:10:00,144.538,144.546,144.535,144.546,34000000.0
2006-04-21 00:11:00,144.521,144.555,144.495,144.555,81600001.0
2006-04-21 00:12:00,144.543,144.554,144.497,144.554,43000000.0
2006-04-21 00:13:00,144.553,144.556,144.548,144.556,88300000.0
2006-04-21 00:14:00,144.563,144.567,144.561,144.567,52600000.0
2006-04-21 00:15:00,144.578,144.589,144.573,144.575,231799999.0
2006-04-21 00:16:00,144.572,144.572,144.515,144.571,106300001.0
2006-04-21 00:17:00,144.578,144.581,144.565,144.568,72200000.0
2006-04-21 00:18:00,144.56,144.565,144.558,144.558,61400000.0
2006-04-21 00:19:00,144.561,144.565,144.544,144.544,47500000.0
2006-04-21 00:20:00,144.536,144.536,144.517,144.523,116000000.0
2006-04-21 00:21:00,144.52,144.53,144.52,144.527,88400000.0
2006-04-21 00:22:00,144.53,144.547,144.53,144.545,116599998.0
2006-04-21 00:23:00,144.553,144.553,144.54,144.547,78000000.0
2006-04-21 00:24:00,144.555,144.555,144.545,144.545,90299999.0
2006-04-21 00:25:00,144.553,144.553,144.534,144.538,60000000.0
2006-04-21 00:26:00,144.535,144.549,144.535,144.545,43800000.0
2006-04-21 00:27:00,144.545,144.555,144.545,144.546,55999999.0
2006-04-21 00:28:00,144.546,144.573,144.53,144.53,94699998.0
2006-04-21 00:29:00,144.548,144.557,144.546,144.557,66800000.0
2006-04-21 00:30:00,144.558,144.559,144.549,144.552,134900001.0
2006-04-21 00:31:00,144.547,144.568,144.547,144.561,52000000.0
2006-04-21 00:32:00,144.575,144.575,144.559,144.566,90699999.0
2006-04-21 00:33:00,144.572,144.587,144.572,144.587,27200000.0
2006-04-21 00:34:00,144.587,144.587,144.566,144.566,80200002.0
2006-04-21 00:35:00,144.537,144.552,144.506,144.552,75800000.0
2006-04-21 00:36:00,144.543,144.543,144.527,144.527,48200000.0
2006-04-21 00:37:00,144.52,144.52,144.502,144.518,93000001.0
2006-04-21 00:38:00,144.522,144.556,144.522,144.542,46800000.0
2006-04-21 00:39:00,144.543,144.568,144.541,144.568,62799999.0
2006-04-21 00:40:00,144.571,144.571,144.558,144.558,88499997.0
2006-04-21 00:41:00,144.551,144.558,144.545,144.545,74400002.0
2006-04-21 00:42:00,144.533,144.551,144.533,144.543,100299999.0
2006-04-21 00:43:00,144.538,144.552,144.524,144.531,93099998.0
2006-04-21 00:44:00,144.525,144.525,144.489,144.511,123100000.0
2006-04-21 00:45:00,144.525,144.547,144.497,144.497,99500003.0
2006-04-21 00:46:00,144.474,144.548,144.474,144.534,196499996.0
2006-04-21 00:47:00,144.535,144.55,144.528,144.55,32500000.0
2006-04-21 00:48:00,144.565,144.565,144.543,144.549,83100000.0
2006-04-21 00:49:00,144.54,144.545,144.535,144.54,50400000.0
2006-04-21 00:50:00,144.528,144.533,144.525,144.525,20800000.0
2006-04-21 00:51:00,144.542,144.542,144.528,144.532,172700001.0
2006-04-21 00:52:00,144.533,144.552,144.533,144.545,137200002.0
2006-04-21 00:53:00,144.547,144.55,144.524,144.524,108700000.0
2006-04-21 00:54:00,144.519,144.533,144.514,144.529,82799999.0
2006-04-21 00:55:00,144.523,144.539,144.523,144.528,81500000.0
2006-04-21 00:56:00,144.528,144.539,144.517,144.517,85600000.0
2006-04-21 00:57:00,144.515,144.543,144.515,144.519,62999999.0
2006-04-21 00:58:00,144.508,144.512,144.506,144.511,91099999.0
2006-04-21 00:59:00,144.505,144.505,144.494,144.5,87900000.0
2006-04-21 01:00:00,144.503,144.51,144.493,144.493,65600000.0
2006-04-21 01:01:00,144.492,144.508,144.492,144.508,48900000.0
2006-04-21 01:02:00,144.513,144.556,144.51,144.556,73800000.0
2006-04-21 01:03:00,144.538,144.548,144.528,144.54,109600000.0
2006-04-21 01:04:00,144.534,144.534,144.498,144.498,107999999.0
2006-04-21 01:05:00,144.479,144.495,144.467,144.475,105199998.0
2006-04-21 01:06:00,144.475,144.484,144.467,144.467,111199999.0
2006-04-21 01:07:00,144.473,144.473,144.462,144.465,54900000.0
2006-04-21 01:08:00,144.455,144.455,144.443,144.45,34900000.0
2006-04-21 01:09:00,144.45,144.45,144.419,144.422,105600000.0
2006-04-21 01:10:00,144.436,144.467,144.434,144.458,104400000.0
2006-04-21 01:11:00,144.455,144.465,144.447,144.455,130499998.0
2006-04-21 01:12:00,144.46,144.46,144.444,144.452,134800001.0
2006-04-21 01:13:00,144.452,144.458,144.451,144.453,117000000.0
2006-04-21 01:14:00,144.455,144.462,144.447,144.447,73100000.0
2006-04-21 01:15:00,144.459,144.474,144.453,144.468,77200000.0
2006-04-21 01:16:00,144.476,144.476,144.425,144.453,102099999.0
2006-04-21 01:17:00,144.448,144.465,144.448,144.465,143000001.0
2006-04-21 01:18:00,144.46,144.46,144.447,144.447,106699999.0
2006-04-21 01:19:00,144.45,144.458,144.45,144.451,30400000.0
2006-04-21 01:20:00,144.453,144.453,144.442,144.448,24000000.0
2006-04-21 01:21:00,144.432,144.45,144.428,144.428,96199998.0
2006-04-21 01:22:00,144.422,144.432,144.422,144.428,103799998.0
2006-04-21 01:23:00,144.428,144.446,144.428,144.439,71900000.0
2006-04-21 01:24:00,144.436,144.444,144.424,144.437,118300001.0
2006-04-21 01:25:00,144.438,144.449,144.429,144.444,77000000.0
2006-04-21 01:26:00,144.435,144.443,144.424,144.436,170400002.0
2006-04-21 01:27:00,144.431,144.431,144.408,144.41,46400000.0
2006-04-21 01:28:00,144.408,144.435,144.408,144.435,95600000.0
2006-04-21 01:29:00,144.443,144.443,144.434,144.438,131900003.0
2006-04-21 01:30:00,144.437,144.442,144.421,144.442,153699999.0
2006-04-21 01:31:00,144.44,144.448,144.437,144.448,95500000.0
2006-04-21 01:32:00,144.445,144.455,144.438,144.455,167700001.0
2006-04-21 01:33:00,144.453,144.455,144.442,144.447,90200001.0
2006-04-21 01:34:00,144.454,144.454,144.436,144.443,95000000.0
2006-04-21 01:35:00,144.452,144.452,144.439,144.444,124300001.0
2006-04-21 01:36:00,144.438,144.446,144.438,144.44,53100000.0
2006-04-21 01:37:00,144.436,144.436,144.427,144.428,108900001.0
2006-04-21 01:38:00,144.425,144.431,144.415,144.418,169399998.0
2006-04-21 01:39:00,144.423,144.424,144.398,144.4,87600001.0
2006-04-21 01:40:00,144.411,144.436,144.411,144.435,82300002.0
2006-04-21 01:41:00,144.438,144.441,144.422,144.427,73100000.0
2006-04-21 01:42:00,144.433,144.433,144.415,144.426,115099999.0
2006-04-21 01:43:00,144.42,144.438,144.42,144.432,43200000.0
2006-04-21 01:44:00,144.431,144.437,144.423,144.428,65600000.0
2006-04-21 01:45:00,144.424,144.424,144.413,144.413,53199999.0
2006-04-21 01:46:00,144.403,144.421,144.403,144.421,96399999.0
2006-04-21 01:47:00,144.422,144.45,144.421,144.45,39100000.0
2006-04-21 01:48:00,144.44,144.44,144.402,144.402,102100000.0
2006-04-21 01:49:00,144.4,144.411,144.378,144.398,153600002.0
2006-04-21 01:50:00,144.365,144.379,144.344,144.354,52300000.0
2006-04-21 01:51:00,144.352,144.372,144.335,144.346,188299997.0
2006-04-21 01:52:00,144.357,144.43,144.357,144.427,97799998.0
2006-04-21 01:53:00,144.438,144.447,144.404,144.412,128299999.0
2006-04-21 01:54:00,144.427,144.436,144.414,144.414,73900001.0
2006-04-21 01:55:00,144.425,144.52,144.425,144.499,110500002.0
2006-04-21 01:56:00,144.485,144.503,144.478,144.495,129200001.0
2006-04-21 01:57:00,144.504,144.513,144.49,144.513,164800003.0
2006-04-21 01:58:00,144.542,144.542,144.521,144.535,100199999.0
2006-04-21 01:59:00,144.542,144.548,144.534,144.548,42400000.0
2006-04-21 02:00:00,144.541,144.56,144.529,144.551,48800000.0
2006-04-21 02:01:00,144.56,144.569,144.56,144.56,75500000.0
2006-04-21 02:02:00,144.577,144.6,144.577,144.585,96000001.0
2006-04-21 02:03:00,144.602,144.609,144.585,144.591,59900001.0
2006-04-21 02:04:00,144.601,144.633,144.601,144.63,107199998.0
2006-04-21 02:05:00,144.618,144.629,144.613,144.613,75499999.0
2006-04-21 02:06:00,144.606,144.61,144.599,144.61,43000000.0
2006-04-21 02:07:00,144.61,144.617,144.6,144.608,96299999.0
2006-04-21 02:08:00,144.615,144.62,144.602,144.602,60199999.0
2006-04-21 02:09:00,144.617,144.62,144.59,144.616,197100001.0
2006-04-21 02:10:00,144.633,144.655,144.633,144.65,39700000.0
2006-04-21 02:11:00,144.651,144.661,144.65,144.653,91400000.0
2006-04-21 02:12:00,144.648,144.66,144.648,144.652,85799999.0
2006-04-21 02:13:00,144.667,144.681,144.66,144.66,70499999.0
2006-04-21 02:14:00,144.648,144.696,144.636,144.696,95100002.0
2006-04-21 02:15:00,144.705,144.715,144.693,144.693,103600003.0
2006-04-21 02:16:00,144.686,144.69,144.667,144.68,66399999.0
2006-04-21 02:17:00,144.682,144.695,144.682,144.683,73500001.0
2006-04-21 02:18:00,144.676,144.676,144.654,144.657,100499998.0
2006-04-21 02:19:00,144.65,144.656,144.635,144.639,57600001.0
2006-04-21 02:20:00,144.65,144.655,144.64,144.64,76800001.0
2006-04-21 02:21:00,144.64,144.655,144.638,144.647,98700001.0
2006-04-21 02:22:00,144.645,144.67,144.635,144.646,153300001.0
2006-04-21 02:23:00,144.634,144.667,144.634,144.659,59599999.0
2006-04-21 02:24:00,144.662,144.68,144.653,144.68,55099999.0
2006-04-21 02:25:00,144.671,144.671,144.655,144.655,90599999.0
2006-04-21 02:26:00,144.656,144.67,144.656,144.664,83100000.0
2006-04-21 02:27:00,144.667,144.673,144.654,144.673,89900001.0
2006-04-21 02:28:00,144.669,144.675,144.659,144.663,78100000.0
2006-04-21 02:29:00,144.667,144.685,144.667,144.679,125800000.0
2006-04-21 02:30:00,144.678,144.678,144.655,144.655,116199996.0
2006-04-21 02:31:00,144.657,144.668,144.657,144.665,51200000.0
2006-04-21 02:32:00,144.675,144.69,144.66,144.674,104600002.0
2006-04-21 02:33:00,144.685,144.699,144.677,144.699,84300001.0
2006-04-21 02:34:00,144.698,144.698,144.677,144.68,104599999.0
2006-04-21 02:35:00,144.681,144.693,144.681,144.69,51200000.0
2006-04-21 02:36:00,144.683,144.685,144.673,144.682,106900000.0
2006-04-21 02:37:00,144.68,144.682,144.674,144.682,49100000.0
2006-04-21 02:38:00,144.697,144.707,144.683,144.707,143399997.0
2006-04-21 02:39:00,144.701,144.701,144.666,144.678,69900000.0
2006-04-21 02:40:00,144.675,144.683,144.674,144.683,114400001.0
2006-04-21 02:41:00,144.688,144.691,144.682,144.682,56400000.0
2006-04-21 02:42:00,144.672,144.689,144.672,144.687,68399999.0
2006-04-21 02:43:00,144.69,144.706,144.688,144.7,109699998.0
2006-04-21 02:44:00,144.694,144.71,144.684,144.71,61200001.0
2006-04-21 02:45:00,144.714,144.718,144.709,144.714,90899999.0
2006-04-21 02:46:00,144.713,144.713,144.701,144.708,116299999.0
2006-04-21 02:47:00,144.724,144.732,144.717,144.721,60300000.0
2006-04-21 02:48:00,144.722,144.741,144.722,144.728,97400000.0
2006-04-21 02:49:00,144.737,144.745,144.725,144.745,91100000.0
2006-04-21 02:50:00,144.752,144.755,144.752,144.754,66699999.0
2006-04-21 02:51:00,144.754,144.769,144.751,144.751,70400000.0
2006-04-21 02:52:00,144.759,144.77,144.737,144.746,67000001.0
2006-04-21 02:53:00,144.767,144.773,144.751,144.773,149500002.0
2006-04-21 02:54:00,144.763,144.768,144.752,144.768,99399997.0
2006-04-21 02:55:00,144.778,144.78,144.763,144.773,66600000.0
2006-04-21 02:56:00,144.775,144.776,144.757,144.76,111500000.0
2006-04-21 02:57:00,144.766,144.767,144.766,144.767,29699999.0
2006-04-21 02:58:00,144.754,144.754,144.741,144.741,35199999.0
2006-04-21 02:59:00,144.737,144.754,144.736,144.736,101899999.0
2006-04-21 03:00:00,144.746,144.756,144.741,144.744,73499999.0
2006-04-21 03:01:00,144.742,144.742,144.733,144.737,132199999.0
2006-04-21 03:02:00,144.726,144.726,144.713,144.723,157100001.0
2006-04-21 03:03:00,144.721,144.728,144.713,144.728,31000000.0
2006-04-21 03:04:00,144.722,144.723,144.71,144.716,82699999.0
2006-04-21 03:05:00,144.715,144.715,144.707,144.715,171600004.0
2006-04-21 03:06:00,144.716,144.717,144.7,144.7,127900001.0
2006-04-21 03:07:00,144.703,144.714,144.703,144.711,91499999.0
2006-04-21 03:08:00,144.715,144.728,144.715,144.718,91900001.0
2006-04-21 03:09:00,144.725,144.725,144.722,144.723,94199999.0
2006-04-21 03:10:00,144.722,144.722,144.711,144.713,136099998.0
2006-04-21 03:11:00,144.71,144.722,144.71,144.722,110100000.0
2006-04-21 03:12:00,144.719,144.738,144.714,144.73,130900002.0
2006-04-21 03:13:00,144.73,144.73,144.713,144.713,60800001.0
2006-04-21 03:14:00,144.71,144.719,144.705,144.705,127999998.0
2006-04-21 03:15:00,144.723,144.737,144.723,144.735,146300000.0
2006-04-21 03:16:00,144.724,144.724,144.698,144.702,136600001.0
2006-04-21 03:17:00,144.707,144.708,144.697,144.703,75399999.0
2006-04-21 03:18:00,144.696,144.707,144.696,144.707,46699999.0
2006-04-21 03:19:00,144.709,144.711,144.709,144.711,72599998.0
2006-04-21 03:20:00,144.709,144.717,144.703,144.703,75200000.0
2006-04-21 03:21:00,144.713,144.725,144.712,144.725,95100001.0
2006-04-21 03:22:00,144.725,144.734,144.725,144.727,108800001.0
2006-04-21 03:23:00,144.734,144.758,144.734,144.745,84000001.0
2006-04-21 03:24:00,144.742,144.743,144.721,144.721,67099999.0
2006-04-21 03:25:00,144.718,144.722,144.708,144.708,174400000.0
2006-04-21 03:26:00,144.709,144.714,144.693,144.693,40799999.0
2006-04-21 03:27:00,144.698,144.7,144.684,144.693,136500003.0
2006-04-21 03:28:00,144.695,144.707,144.686,144.7,85499999.0
2006-04-21 03:29:00,144.703,144.722,144.701,144.718,60400000.0
2006-04-21 03:30:00,144.718,144.738,144.71,144.729,116899999.0
2006-04-21 03:31:00,144.727,144.727,144.713,144.717,53900001.0
2006-04-21 03:32:00,144.716,144.722,144.713,144.715,48900000.0
2006-04-21 03:33:00,144.717,144.732,144.714,144.72,55600000.0
2006-04-21 03:34:00,144.715,144.736,144.715,144.732,104499999.0
2006-04-21 03:35:00,144.733,144.746,144.733,144.736,110000002.0
2006-04-21 03:36:00,144.739,144.75,144.737,144.75,145399996.0
2006-04-21 03:37:00,144.738,144.738,144.727,144.732,21900000.0
2006-04-21 03:38:00,144.735,144.739,144.722,144.73,132699998.0
2006-04-21 03:39:00,144.736,144.736,144.725,144.728,39800000.0
2006-04-21 03:40:00,144.723,144.739,144.723,144.734,66200001.0
2006-04-21 03:41:00,144.737,144.743,144.729,144.743,43700000.0
2006-04-21 03:42:00,144.747,144.748,144.735,144.735,28000000.0
2006-04-21 03:43:00,144.743,144.743,144.742,144.742,35900000.0
2006-04-21 03:44:00,144.752,144.752,144.739,144.74,115500000.0
2006-04-21 03:45:00,144.745,144.75,144.74,144.75,40800000.0
2006-04-21 03:46:00,144.747,144.747,144.739,144.743,28399999.0
2006-04-21 03:47:00,144.739,144.747,144.725,144.73,96899999.0
2006-04-21 03:48:00,144.73,144.746,144.73,144.732,92000000.0
2006-04-21 03:49:00,144.729,144.729,144.726,144.726,26400000.0
2006-04-21 03:50:00,144.721,144.723,144.709,144.709,52400000.0
2006-04-21 03:51:00,144.715,144.715,144.689,144.694,122500002.0
2006-04-21 03:52:00,144.695,144.695,144.675,144.686,181299998.0
2006-04-21 03:53:00,144.686,144.704,144.686,144.7,49700000.0
2006-04-21 03:54:00,144.694,144.705,144.693,144.705,64899999.0
2006-04-21 03:55:00,144.711,144.713,144.692,144.705,107099998.0
2006-04-21 03:56:00,144.695,144.695,144.684,144.686,65000000.0
2006-04-21 03:57:00,144.695,144.7,144.689,144.689,111100000.0
2006-04-21 03:58:00,144.692,144.692,144.672,144.672,85799997.0
2006-04-21 03:59:00,144.653,144.666,144.64,144.653,87399999.0
2006-04-21 04:00:00,144.644,144.678,144.644,144.677,177199997.0
2006-04-21 04:01:00,144.683,144.692,144.683,144.692,90800003.0
2006-04-21 04:02:00,144.699,144.71,144.699,144.71,10400000.0
2006-04-21 04:03:00,144.713,144.713,144.695,144.695,9500000.0
2006-04-21 04:04:00,144.69,144.707,144.69,144.695,86300002.0
2006-04-21 04:05:00,144.688,144.703,144.688,144.702,69500000.0
2006-04-21 04:06:00,144.7,144.7,144.683,144.695,88400001.0
2006-04-21 04:07:00,144.698,144.701,144.686,144.701,64500000.0
2006-04-21 04:08:00,144.707,144.707,144.694,144.698,44000000.0
2006-04-21 04:09:00,144.69,144.702,144.682,144.682,214900001.0
2006-04-21 04:10:00,144.683,144.696,144.682,144.696,37600000.0
2006-04-21 04:11:00,144.691,144.693,144.685,144.693,83400002.0
2006-04-21 04:12:00,144.687,144.689,144.68,144.68,157199999.0
2006-04-21 04:13:00,144.684,144.691,144.684,144.691,33000000.0
2006-04-21 04:14:00,144.694,144.694,144.675,144.688,56100000.0
2006-04-21 04:15:00,144.692,144.693,144.678,144.685,131300000.0
2006-04-21 04:16:00,144.68,144.687,144.675,144.675,124600002.0
2006-04-21 04:17:00,144.685,144.691,144.679,144.684,91999998.0
2006-04-21 04:18:00,144.68,144.688,144.68,144.688,43599999.0
2006-04-21 04:19:00,144.691,144.691,144.682,144.685,71900000.0
2006-04-21 04:20:00,144.687,144.687,144.672,144.672,149600002.0
2006-04-21 04:21:00,144.682,144.695,144.682,144.683,200299999.0
2006-04-21 04:22:00,144.683,144.702,144.683,144.702,138799998.0
2006-04-21 04:23:00,144.704,144.709,144.697,144.709,100599999.0
2006-04-21 04:24:00,144.701,144.701,144.699,144.699,24799999.0
2006-04-21 04:25:00,144.69,144.706,144.69,144.7,44700000.0
2006-04-21 04:26:00,144.7,144.705,144.695,144.7,45099999.0
2006-04-21 04:27:00,144.7,144.7,144.685,144.7,51200000.0
2006-04-21 04:28:00,144.705,144.727,144.705,144.727,79200000.0
2006-04-21 04:29:00,144.72,144.73,144.714,144.717,114200002.0
2006-04-21 04:30:00,144.725,144.729,144.722,144.724,63000000.0
2006-04-21 04:31:00,144.714,144.717,144.701,144.712,106400001.0
2006-04-21 04:32:00,144.723,144.726,144.718,144.723,109799998.0
2006-04-21 04:33:00,144.725,144.742,144.719,144.737,87999999.0
2006-04-21 04:34:00,144.746,144.747,144.733,144.747,83499999.0
2006-04-21 04:35:00,144.745,144.745,144.734,144.734,11700000.0
2006-04-21 04:36:00,144.734,144.734,144.728,144.728,21000000.0
2006-04-21 04:37:00,144.732,144.743,144.732,144.736,34900000.0
2006-04-21 04:38:00,144.742,144.742,144.733,144.735,14400000.0
2006-04-21 04:39:00,144.737,144.737,144.725,144.725,67400000.0
2006-04-21 04:40:00,144.737,144.748,144.736,144.748,72299999.0
2006-04-21 04:41:00,144.749,144.768,144.742,144.768,38399999.0
2006-04-21 04:42:00,144.774,144.776,144.758,144.758,60999999.0
2006-04-21 04:43:00,144.744,144.744,144.729,144.731,60700000.0
2006-04-21 04:44:00,144.733,144.746,144.727,144.729,77600001.0
2006-04-21 04:45:00,144.737,144.739,144.726,144.73,121199997.0
2006-04-21 04:46:00,144.734,144.735,144.734,144.735,2100000.0
2006-04-21 04:47:00,144.746,144.753,144.741,144.753,75200000.0
2006-04-21 04:48:00,144.751,144.751,144.744,144.744,12300000.0
2006-04-21 04:49:00,144.74,144.744,144.737,144.738,47700000.0
2006-04-21 04:50:00,144.723,144.726,144.719,144.719,53299999.0
2006-04-21 04:51:00,144.705,144.72,144.705,144.714,144900000.0
2006-04-21 04:52:00,144.718,144.729,144.716,144.723,84300001.0
2006-04-21 04:53:00,144.72,144.728,144.72,144.725,110400000.0
2006-04-21 04:54:00,144.719,144.72,144.713,144.717,87900000.0
2006-04-21 04:55:00,144.72,144.725,144.709,144.709,113699999.0
2006-04-21 04:56:00,144.712,144.721,144.701,144.701,100200000.0
2006-04-21 04:57:00,144.698,144.705,144.698,144.703,94400000.0
2006-04-21 04:58:00,144.707,144.708,144.707,144.708,51500002.0
2006-04-21 04:59:00,144.707,144.723,144.707,144.72,61999999.0
2006-04-21 05:00:00,144.723,144.723,144.699,144.699,156900000.0
2006-04-21 05:01:00,144.7,144.71,144.7,144.705,85500001.0
2006-04-21 05:02:00,144.7,144.705,144.7,144.705,40199999.0
2006-04-21 05:03:00,144.707,144.707,144.694,144.697,137299997.0
2006-04-21 05:04:00,144.694,144.704,144.693,144.704,164300000.0
2006-04-21 05:05:00,144.701,144.712,144.699,144.71,55800000.0
2006-04-21 05:06:00,144.701,144.711,144.699,144.708,72399999.0
2006-04-21 05:07:00,144.707,144.715,144.707,144.713,105500001.0
2006-04-21 05:08:00,144.715,144.725,144.715,144.72,33600000.0
2006-04-21 05:09:00,144.725,144.729,144.713,144.713,134399999.0
2006-04-21 05:10:00,144.721,144.723,144.714,144.714,76699997.0
2006-04-21 05:11:00,144.718,144.718,144.698,144.717,88399998.0
2006-04-21 05:12:00,144.709,144.709,144.699,144.703,125299999.0
2006-04-21 05:13:00,144.704,144.717,144.7,144.706,61500000.0
2006-04-21 05:14:00,144.715,144.715,144.703,144.71,73100000.0
2006-04-21 05:15:00,144.707,144.715,144.691,144.704,102300000.0
2006-04-21 05:16:00,144.706,144.716,144.703,144.715,114399999.0
2006-04-21 05:17:00,144.705,144.722,144.705,144.71,47000000.0
2006-04-21 05:18:00,144.724,144.727,144.714,144.72,200599999.0
2006-04-21 05:19:00,144.725,144.741,144.725,144.741,36000000.0
2006-04-21 05:20:00,144.744,144.744,144.725,144.737,71700000.0
2006-04-21 05:21:00,144.739,144.746,144.733,144.742,88599999.0
2006-04-21 05:22:00,144.736,144.743,144.73,144.737,53600000.0
2006-04-21 05:23:00,144.726,144.75,144.726,144.75,48099999.0
2006-04-21 05:24:00,144.753,144.756,144.745,144.746,235900003.0
2006-04-21 05:25:00,144.754,144.754,144.748,144.75,50399999.0
2006-04-21 05:26:00,144.755,144.758,144.743,144.747,88100001.0
2006-04-21 05:27:00,144.74,144.74,144.714,144.719,64500000.0
2006-04-21 05:28:00,144.716,144.719,144.716,144.719,13600000.0
2006-04-21 05:29:00,144.722,144.737,144.717,144.734,111799999.0
2006-04-21 05:30:00,144.73,144.731,144.723,144.723,69899999.0
2006-04-21 05:31:00,144.723,144.723,144.722,144.722,18400000.0
2006-04-21 05:32:00,144.717,144.717,144.707,144.707,56700001.0
2006-04-21 05:33:00,144.721,144.725,144.714,144.725,48799999.0
2006-04-21 05:34:00,144.718,144.729,144.718,144.722,104799998.0
2006-04-21 05:35:00,144.722,144.73,144.715,144.717,58600000.0
2006-04-21 05:36:00,144.717,144.728,144.717,144.728,63700002.0
2006-04-21 05:37:00,144.718,144.728,144.718,144.722,65499999.0
2006-04-21 05:38:00,144.72,144.725,144.715,144.725,100599999.0
2006-04-21 05:39:00,144.711,144.711,144.688,144.69,107800001.0
2006-04-21 05:40:00,144.685,144.694,144.678,144.694,160400002.0
2006-04-21 05:41:00,144.694,144.703,144.694,144.698,33100000.0
2006-04-21 05:42:00,144.708,144.712,144.707,144.71,96800000.0
2006-04-21 05:43:00,144.708,144.708,144.691,144.697,81499999.0
2006-04-21 05:44:00,144.697,144.702,144.696,144.702,148500003.0
2006-04-21 05:45:00,144.705,144.719,144.703,144.719,58799999.0
2006-04-21 05:46:00,144.72,144.727,144.72,144.725,25800000.0
2006-04-21 05:47:00,144.735,144.751,144.735,144.746,60000000.0
2006-04-21 05:48:00,144.741,144.741,144.734,144.734,31099999.0
2006-04-21 05:49:00,144.735,144.736,144.72,144.723,91199998.0
2006-04-21 05:50:00,144.722,144.724,144.701,144.701,84700000.0
2006-04-21 05:51:00,144.697,144.703,144.694,144.703,93800001.0
2006-04-21 05:52:00,144.7,144.715,144.7,144.71,117100001.0
2006-04-21 05:53:00,144.712,144.722,144.707,144.715,69599999.0
2006-04-21 05:54:00,144.724,144.734,144.724,144.73,102299999.0
2006-04-21 05:55:00,144.737,144.739,144.727,144.727,103899999.0
2006-04-21 05:56:00,144.725,144.73,144.723,144.725,56000000.0
2006-04-21 05:57:00,144.724,144.729,144.717,144.717,72000000.0
2006-04-21 05:58:00,144.72,144.725,144.71,144.72,94899998.0
2006-04-21 05:59:00,144.719,144.739,144.719,144.733,124299999.0
2006-04-21 06:00:00,144.728,144.728,144.712,144.728,118800000.0
2006-04-21 06:01:00,144.727,144.727,144.727,144.727,17600000.0
2006-04-21 06:02:00,144.73,144.733,144.726,144.728,77400000.0
2006-04-21 06:03:00,144.73,144.731,144.723,144.725,70899999.0
2006-04-21 06:04:00,144.725,144.73,144.725,144.73,1800000.0
2006-04-21 06:05:00,144.735,144.735,144.723,144.735,57500000.0
2006-04-21 06:06:00,144.73,144.735,144.725,144.73,83400000.0
2006-04-21 06:07:00,144.723,144.737,144.72,144.732,112200000.0
2006-04-21 06:08:00,144.746,144.746,144.734,144.745,59199999.0
2006-04-21 06:09:00,144.736,144.736,144.716,144.721,51899999.0
2006-04-21 06:10:00,144.722,144.73,144.72,144.725,78500000.0
2006-04-21 06:11:00,144.732,144.741,144.732,144.737,84600000.0
2006-04-21 06:12:00,144.73,144.731,144.728,144.73,57599999.0
2006-04-21 06:13:00,144.725,144.74,144.723,144.73,102899999.0
2006-04-21 06:14:00,144.737,144.737,144.719,144.719,24299999.0
2006-04-21 06:15:00,144.728,144.738,144.728,144.732,24000000.0
2006-04-21 06:16:00,144.734,144.741,144.727,144.735,33600000.0
2006-04-21 06:17:00,144.734,144.735,144.724,144.732,61500000.0
2006-04-21 06:18:00,144.722,144.732,144.717,144.725,140600001.0
2006-04-21 06:19:00,144.732,144.738,144.724,144.727,54399999.0
2006-04-21 06:20:00,144.735,144.74,144.727,144.731,86300001.0
2006-04-21 06:21:00,144.731,144.731,144.712,144.725,173699999.0
2006-04-21 06:22:00,144.719,144.727,144.718,144.724,49600000.0
2006-04-21 06:23:00,144.727,144.727,144.704,144.712,101900000.0
2006-04-21 06:24:00,144.709,144.709,144.693,144.707,95900000.0
2006-04-21 06:25:00,144.713,144.713,144.699,144.708,99900000.0
2006-04-21 06:26:00,144.714,144.723,144.714,144.723,22000000.0
2006-04-21 06:27:00,144.728,144.728,144.717,144.723,52799999.0
2006-04-21 06:28:00,144.722,144.725,144.712,144.712,89500000.0
2006-04-21 06:29:00,144.711,144.711,144.704,144.704,13600000.0
2006-04-21 06:30:00,144.696,144.697,144.681,144.69,156899998.0
2006-04-21 06:31:00,144.695,144.695,144.675,144.677,128399998.0
2006-04-21 06:32:00,144.677,144.685,144.675,144.678,86000000.0
2006-04-21 06:33:00,144.679,144.68,144.676,144.68,63700001.0
2006-04-21 06:34:00,144.68,144.686,144.679,144.685,51500000.0
2006-04-21 06:35:00,144.684,144.687,144.679,144.684,46400000.0
2006-04-21 06:36:00,144.683,144.699,144.677,144.693,127899997.0
2006-04-21 06:37:00,144.694,144.696,144.689,144.693,83999998.0
2006-04-21 06:38:00,144.7,144.702,144.691,144.694,170199999.0
2006-04-21 06:39:00,144.684,144.703,144.684,144.7,54599999.0
2006-04-21 06:40:00,144.695,144.706,144.688,144.692,83399999.0
2006-04-21 06:41:00,144.69,144.698,144.69,144.695,67600000.0
2006-04-21 06:42:00,144.687,144.693,144.679,144.686,85400000.0
2006-04-21 06:43:00,144.687,144.687,144.674,144.675,77300001.0
2006-04-21 06:44:00,144.683,144.683,144.675,144.681,150199998.0
2006-04-21 06:45:00,144.692,144.699,144.685,144.699,121700000.0
2006-04-21 06:46:00,144.693,144.708,144.688,144.693,56200000.0
2006-04-21 06:47:00,144.7,144.7,144.7,144.7,10100000.0
2006-04-21 06:48:00,144.702,144.703,144.692,144.695,71100001.0
2006-04-21 06:49:00,144.696,144.703,144.686,144.694,125500001.0
2006-04-21 06:50:00,144.7,144.71,144.698,144.705,58400001.0
2006-04-21 06:51:00,144.698,144.698,144.685,144.69,86800000.0
2006-04-21 06:52:00,144.684,144.693,144.67,144.67,69500000.0
2006-04-21 06:53:00,144.668,144.686,144.667,144.686,93799999.0
2006-04-21 06:54:00,144.682,144.693,144.682,144.684,79500000.0
2006-04-21 06:55:00,144.684,144.696,144.684,144.685,169200002.0
2006-04-21 06:56:00,144.688,144.688,144.675,144.684,128599997.0
2006-04-21 06:57:00,144.684,144.684,144.675,144.68,121199997.0
2006-04-21 06:58:00,144.683,144.698,144.683,144.698,110800001.0
2006-04-21 06:59:00,144.696,144.705,144.694,144.705,129000001.0
2006-04-21 07:00:00,144.707,144.707,144.693,144.7,156200000.0
2006-04-21 07:01:00,144.695,144.711,144.695,144.705,108599998.0
2006-04-21 07:02:00,144.7,144.705,144.7,144.7,115600002.0
2006-04-21 07:03:00,144.704,144.704,144.694,144.7,178200001.0
2006-04-21 07:04:00,144.699,144.708,144.696,144.708,82800000.0
2006-04-21 07:05:00,144.698,144.709,144.68,144.68,103600000.0
2006-04-21 07:06:00,144.675,144.682,144.673,144.674,150600000.0
2006-04-21 07:07:00,144.681,144.691,144.676,144.679,63600000.0
2006-04-21 07:08:00,144.683,144.695,144.674,144.68,129899996.0
2006-04-21 07:09:00,144.676,144.678,144.663,144.663,52800001.0
2006-04-21 07:10:00,144.669,144.677,144.669,144.677,54699999.0
2006-04-21 07:11:00,144.674,144.686,144.673,144.677,93599999.0
2006-04-21 07:12:00,144.675,144.675,144.673,144.675,94200001.0
2006-04-21 07:13:00,144.667,144.671,144.656,144.658,58399999.0
2006-04-21 07:14:00,144.645,144.661,144.645,144.661,92900001.0
2006-04-21 07:15:00,144.654,144.661,144.654,144.658,91900000.0
2006-04-21 07:16:00,144.66,144.669,144.66,144.66,57100000.0
2006-04-21 07:17:00,144.656,144.664,144.648,144.664,76600002.0
2006-04-21 07:18:00,144.66,144.676,144.66,144.676,79100000.0
2006-04-21 07:19:00,144.672,144.683,144.666,144.683,70200000.0
2006-04-21 07:20:00,144.672,144.679,144.664,144.67,76699999.0
2006-04-21 07:21:00,144.665,144.665,144.659,144.662,32600000.0
2006-04-21 07:22:00,144.665,144.667,144.659,144.663,92900002.0
2006-04-21 07:23:00,144.671,144.671,144.656,144.665,85399999.0
2006-04-21 07:24:00,144.664,144.672,144.656,144.672,36000000.0
2006-04-21 07:25:00,144.668,144.669,144.652,144.652,115599999.0
2006-04-21 07:26:00,144.654,144.655,144.643,144.643,31500000.0
2006-04-21 07:27:00,144.644,144.651,144.64,144.64,95100003.0
2006-04-21 07:28:00,144.653,144.663,144.653,144.663,79699999.0
2006-04-21 07:29:00,144.657,144.664,144.654,144.66,49500000.0
2006-04-21 07:30:00,144.655,144.655,144.653,144.653,84600002.0
2006-04-21 07:31:00,144.649,144.649,144.642,144.643,38200000.0
2006-04-21 07:32:00,144.64,144.652,144.636,144.652,41400000.0
2006-04-21 07:33:00,144.656,144.656,144.643,144.65,132500002.0
2006-04-21 07:34:00,144.657,144.657,144.644,144.655,70899998.0
2006-04-21 07:35:00,144.652,144.659,144.642,144.654,63900000.0
2006-04-21 07:36:00,144.656,144.656,144.644,144.644,25600000.0
2006-04-21 07:37:00,144.646,144.66,144.646,144.654,85300000.0
2006-04-21 07:38:00,144.66,144.667,144.66,144.667,44800001.0
2006-04-21 07:39:00,144.66,144.681,144.66,144.681,100299998.0
2006-04-21 07:40:00,144.675,144.691,144.671,144.675,91299999.0
2006-04-21 07:41:00,144.663,144.67,144.653,144.653,130200000.0
2006-04-21 07:42:00,144.654,144.661,144.651,144.659,74300000.0
2006-04-21 07:43:00,144.651,144.651,144.631,144.646,87200002.0
2006-04-21 07:44:00,144.652,144.652,144.635,144.645,136599998.0
2006-04-21 07:45:00,144.647,144.669,144.645,144.667,68000000.0
2006-04-21 07:46:00,144.69,144.693,144.69,144.693,20000000.0
2006-04-21 07:47:00,144.7,144.7,144.687,144.692,70800001.0
2006-04-21 07:48:00,144.695,144.701,144.687,144.688,39200000.0
2006-04-21 07:49:00,144.687,144.689,144.674,144.679,98399998.0
2006-04-21 07:50:00,144.688,144.702,144.686,144.702,70199999.0
2006-04-21 07:51:00,144.698,144.705,144.693,144.705,70399999.0
2006-04-21 07:52:00,144.704,144.722,144.704,144.705,156000002.0
2006-04-21 07:53:00,144.713,144.723,144.703,144.723,82099999.0
2006-04-21 07:54:00,144.717,144.745,144.717,144.745,107300002.0
2006-04-21 07:55:00,144.735,144.735,144.719,144.725,174300003.0
2006-04-21 07:56:00,144.728,144.753,144.728,144.736,60400001.0
2006-04-21 07:57:00,144.737,144.737,144.715,144.715,88399998.0
2006-04-21 07:58:00,144.719,144.719,144.697,144.697,193700002.0
2006-04-21 07:59:00,144.688,144.69,144.671,144.671,84199999.0
2006-04-21 08:00:00,144.675,144.707,144.675,144.707,87800002.0
2006-04-21 08:01:00,144.705,144.705,144.691,144.694,63099999.0
2006-04-21 08:02:00,144.696,144.697,144.685,144.685,48100001.0
2006-04-21 08:03:00,144.676,144.687,144.66,144.662,68800000.0
2006-04-21 08:04:00,144.678,144.683,144.67,144.671,157199998.0
2006-04-21 08:05:00,144.664,144.678,144.664,144.671,148500001.0
2006-04-21 08:06:00,144.67,144.675,144.662,144.667,172600005.0
2006-04-21 08:07:00,144.655,144.67,144.649,144.649,111200001.0
2006-04-21 08:08:00,144.645,144.646,144.631,144.631,84900002.0
2006-04-21 08:09:00,144.611,144.611,144.577,144.581,107999999.0
2006-04-21 08:10:00,144.599,144.603,144.593,144.597,60799999.0
2006-04-21 08:11:00,144.612,144.616,144.608,144.612,81000000.0
2006-04-21 08:12:00,144.608,144.615,144.602,144.607,64000000.0
2006-04-21 08:13:00,144.594,144.599,144.587,144.589,38400000.0
2006-04-21 08:14:00,144.58,144.601,144.577,144.601,85799999.0
2006-04-21 08:15:00,144.593,144.593,144.582,144.586,80000003.0
2006-04-21 08:16:00,144.579,144.579,144.571,144.571,78600003.0
2006-04-21 08:17:00,144.559,144.584,144.558,144.581,100699999.0
2006-04-21 08:18:00,144.572,144.572,144.562,144.563,51900000.0
2006-04-21 08:19:00,144.56,144.56,144.545,144.545,29599999.0
2006-04-21 08:20:00,144.524,144.557,144.524,144.55,138900001.0
2006-04-21 08:21:00,144.545,144.557,144.545,144.55,73400000.0
2006-04-21 08:22:00,144.553,144.556,144.551,144.551,108599998.0
2006-04-21 08:23:00,144.542,144.549,144.524,144.539,84800002.0
2006-04-21 08:24:00,144.537,144.537,144.514,144.525,212399997.0
2006-04-21 08:25:00,144.518,144.526,144.511,144.511,119599998.0
2006-04-21 08:26:00,144.519,144.539,144.514,144.539,47400000.0
2006-04-21 08:27:00,144.537,144.537,144.506,144.506,132600001.0
2006-04-21 08:28:00,144.519,144.541,144.519,144.525,249900001.0
2006-04-21 08:29:00,144.543,144.562,144.543,144.557,152600001.0
2006-04-21 08:30:00,144.56,144.578,144.56,144.562,127899999.0
2006-04-21 08:31:00,144.569,144.577,144.548,144.548,51999999.0
2006-04-21 08:32:00,144.547,144.548,144.524,144.538,105399999.0
2006-04-21 08:33:00,144.536,144.542,144.532,144.532,42400000.0
2006-04-21 08:34:00,144.525,144.537,144.522,144.524,130099999.0
2006-04-21 08:35:00,144.513,144.52,144.504,144.504,78600001.0
2006-04-21 08:36:00,144.515,144.533,144.515,144.525,125399998.0
2006-04-21 08:37:00,144.527,144.527,144.515,144.525,116700000.0
2006-04-21 08:38:00,144.526,144.528,144.515,144.515,52800000.0
2006-04-21 08:39:00,144.511,144.513,144.496,144.501,115300002.0
2006-04-21 08:40:00,144.491,144.501,144.483,144.501,112299999.0
2006-04-21 08:41:00,144.494,144.506,144.489,144.505,147900002.0
2006-04-21 08:42:00,144.508,144.509,144.495,144.505,110900000.0
2006-04-21 08:43:00,144.483,144.493,144.464,144.491,148199999.0
2006-04-21 08:44:00,144.494,144.513,144.486,144.486,94800000.0
2006-04-21 08:45:00,144.482,144.482,144.426,144.457,171100002.0
2006-04-21 08:46:00,144.463,144.487,144.453,144.477,124700000.0
2006-04-21 08:47:00,144.472,144.509,144.462,144.503,117100001.0
2006-04-21 08:48:00,144.506,144.506,144.484,144.497,113400003.0
2006-04-21 08:49:00,144.482,144.497,144.482,144.495,24900000.0
2006-04-21 08:50:00,144.494,144.494,144.48,144.483,87599999.0
2006-04-21 08:51:00,144.485,144.494,144.477,144.483,99400001.0
2006-04-21 08:52:00,144.476,144.476,144.465,144.468,156399999.0
2006-04-21 08:53:00,144.472,144.482,144.463,144.47,173299998.0
2006-04-21 08:54:00,144.46,144.476,144.46,144.473,73499999.0
2006-04-21 08:55:00,144.479,144.482,144.476,144.478,92200002.0
2006-04-21 08:56:00,144.481,144.493,144.481,144.485,41999999.0
2006-04-21 08:57:00,144.492,144.518,144.492,144.51,198699999.0
2006-04-21 08:58:00,144.52,144.556,144.52,144.547,69500000.0
2006-04-21 08:59:00,144.548,144.548,144.521,144.534,125400000.0
2006-04-21 09:00:00,144.542,144.557,144.542,144.55,105500002.0
2006-04-21 09:01:00,144.551,144.555,144.547,144.547,72700000.0
2006-04-21 09:02:00,144.556,144.568,144.545,144.557,102199999.0
2006-04-21 09:03:00,144.575,144.608,144.575,144.608,86400001.0
2006-04-21 09:04:00,144.614,144.617,144.594,144.607,46500000.0
2006-04-21 09:05:00,144.61,144.612,144.608,144.612,69399999.0
2006-04-21 09:06:00,144.607,144.63,144.605,144.622,63200000.0
2006-04-21 09:07:00,144.611,144.611,144.601,144.603,56400000.0
2006-04-21 09:08:00,144.607,144.614,144.605,144.606,84399999.0
2006-04-21 09:09:00,144.608,144.612,144.599,144.612,82300000.0
2006-04-21 09:10:00,144.594,144.594,144.578,144.583,97999998.0
2006-04-21 09:11:00,144.592,144.603,144.586,144.596,161999997.0
2006-04-21 09:12:00,144.587,144.587,144.567,144.567,96000001.0
2006-04-21 09:13:00,144.562,144.571,144.559,144.559,82000001.0
2006-04-21 09:14:00,144.551,144.561,144.546,144.554,153900000.0
2006-04-21 09:15:00,144.55,144.55,144.538,144.548,83999999.0
2006-04-21 09:16:00,144.539,144.539,144.526,144.528,52800000.0
2006-04-21 09:17:00,144.534,144.538,144.51,144.513,249900005.0
2006-04-21 09:18:00,144.51,144.529,144.51,144.529,103800000.0
2006-04-21 09:19:00,144.518,144.518,144.509,144.511,39400000.0
2006-04-21 09:20:00,144.503,144.529,144.503,144.522,85000000.0
2006-04-21 09:21:00,144.527,144.527,144.515,144.515,55600000.0
2006-04-21 09:22:00,144.522,144.533,144.522,144.533,71999999.0
2006-04-21 09:23:00,144.534,144.535,144.53,144.531,99299997.0
2006-04-21 09:24:00,144.536,144.549,144.528,144.531,80800000.0
2006-04-21 09:25:00,144.529,144.544,144.524,144.524,129500000.0
2006-04-21 09:26:00,144.52,144.521,144.513,144.513,77900000.0
2006-04-21 09:27:00,144.518,144.518,144.505,144.515,92000001.0
2006-04-21 09:28:00,144.513,144.521,144.51,144.512,68200000.0
2006-04-21 09:29:00,144.51,144.517,144.504,144.505,91099999.0
2006-04-21 09:30:00,144.506,144.506,144.489,144.5,37400000.0
2006-04-21 09:31:00,144.489,144.493,144.477,144.487,57200000.0
2006-04-21 09:32:00,144.484,144.5,144.484,144.495,122699999.0
2006-04-21 09:33:00,144.495,144.507,144.495,144.501,84700000.0
2006-04-21 09:34:00,144.502,144.523,144.502,144.516,41800000.0
2006-04-21 09:35:00,144.517,144.523,144.512,144.515,121899997.0
2006-04-21 09:36:00,144.517,144.519,144.502,144.519,109200002.0
2006-04-21 09:37:00,144.516,144.52,144.5,144.514,87900000.0
2006-04-21 09:38:00,144.509,144.515,144.507,144.515,40700000.0
2006-04-21 09:39:00,144.525,144.525,144.514,144.52,101900001.0
2006-04-21 09:40:00,144.527,144.53,144.517,144.517,54400000.0
2006-04-21 09:41:00,144.518,144.524,144.514,144.524,132599999.0
2006-04-21 09:42:00,144.522,144.547,144.521,144.547,194699998.0
2006-04-21 09:43:00,144.54,144.555,144.539,144.54,78900001.0
2006-04-21 09:44:00,144.54,144.553,144.538,144.54,96000000.0
2006-04-21 09:45:00,144.558,144.592,144.558,144.586,45600000.0
2006-04-21 09:46:00,144.58,144.582,144.573,144.575,81599999.0
2006-04-21 09:47:00,144.575,144.581,144.567,144.567,171100004.0
2006-04-21 09:48:00,144.563,144.587,144.563,144.579,55100000.0
2006-04-21 09:49:00,144.578,144.578,144.561,144.561,82999999.0
2006-04-21 09:50:00,144.559,144.573,144.559,144.569,103600003.0
2006-04-21 09:51:00,144.575,144.575,144.562,144.563,95900001.0
2006-04-21 09:52:00,144.554,144.561,144.547,144.55,58099998.0
2006-04-21 09:53:00,144.558,144.566,144.551,144.566,86399999.0
2006-04-21 09:54:00,144.563,144.567,144.56,144.567,41700000.0
2006-04-21 09:55:00,144.576,144.596,144.576,144.589,76999999.0
2006-04-21 09:56:00,144.578,144.595,144.578,144.595,83600000.0
2006-04-21 09:57:00,144.582,144.588,144.582,144.588,13600000.0
2006-04-21 09:58:00,144.577,144.583,144.574,144.577,78800000.0
2006-04-21 09:59:00,144.57,144.59,144.568,144.59,68300001.0
2006-04-21 10:00:00,144.587,144.598,144.583,144.589,40000000.0
2006-04-21 10:01:00,144.589,144.606,144.589,144.602,119800002.0
2006-04-21 10:02:00,144.608,144.625,144.604,144.622,98399999.0
2006-04-21 10:03:00,144.646,144.726,144.646,144.722,63700000.0
2006-04-21 10:04:00,144.722,144.727,144.708,144.715,113200000.0
2006-04-21 10:05:00,144.703,144.744,144.703,144.723,44400000.0
2006-04-21 10:06:00,144.714,144.736,144.713,144.73,39200000.0
2006-04-21 10:07:00,144.749,144.915,144.749,144.915,49600000.0
2006-04-21 10:08:00,144.932,145.059,144.932,145.059,141500001.0
2006-04-21 10:09:00,145.064,145.073,145.013,145.025,134199999.0
2006-04-21 10:10:00,145.023,145.049,145.014,145.026,46000000.0
2006-04-21 10:11:00,145.018,145.027,144.981,144.981,156000002.0
2006-04-21 10:12:00,144.97,144.97,144.95,144.965,154100002.0
2006-04-21 10:13:00,144.97,144.979,144.923,144.923,118600001.0
2006-04-21 10:14:00,144.907,144.918,144.9,144.906,47700000.0
2006-04-21 10:15:00,144.901,144.924,144.897,144.903,123200000.0
2006-04-21 10:16:00,144.899,144.942,144.899,144.93,98800001.0
2006-04-21 10:17:00,144.935,144.946,144.917,144.917,104100000.0
2006-04-21 10:18:00,144.918,144.921,144.815,144.822,154400000.0
2006-04-21 10:19:00,144.819,144.838,144.811,144.838,79200000.0
2006-04-21 10:20:00,144.846,144.85,144.815,144.826,145500000.0
2006-04-21 10:21:00,144.838,144.849,144.829,144.846,99000001.0
2006-04-21 10:22:00,144.855,144.86,144.829,144.839,131300001.0
2006-04-21 10:23:00,144.842,144.848,144.826,144.832,89699999.0
2006-04-21 10:24:00,144.832,144.845,144.83,144.835,41100000.0
2006-04-21 10:25:00,144.842,144.85,144.801,144.81,188000003.0
2006-04-21 10:26:00,144.812,144.821,144.794,144.794,142100002.0
2006-04-21 10:27:00,144.792,144.832,144.792,144.815,122500000.0
2006-04-21 10:28:00,144.805,144.808,144.785,144.805,175400000.0
2006-04-21 10:29:00,144.796,144.796,144.729,144.733,97600001.0
2006-04-21 10:30:00,144.723,144.729,144.711,144.727,148000000.0
2006-04-21 10:31:00,144.725,144.728,144.713,144.717,130300000.0
2006-04-21 10:32:00,144.715,144.723,144.711,144.718,88300000.0
2006-04-21 10:33:00,144.71,144.727,144.707,144.726,80900002.0
2006-04-21 10:34:00,144.718,144.727,144.702,144.715,78299999.0
2006-04-21 10:35:00,144.714,144.721,144.706,144.713,103200000.0
2006-04-21 10:36:00,144.717,144.72,144.645,144.645,150699997.0
2006-04-21 10:37:00,144.643,144.671,144.631,144.671,61900000.0
2006-04-21 10:38:00,144.683,144.691,144.681,144.689,55899999.0
2006-04-21 10:39:00,144.697,144.697,144.686,144.686,54299998.0
2006-04-21 10:40:00,144.677,144.688,144.665,144.665,196199997.0
2006-04-21 10:41:00,144.662,144.683,144.662,144.683,115199997.0
2006-04-21 10:42:00,144.685,144.692,144.648,144.648,47999999.0
2006-04-21 10:43:00,144.653,144.669,144.649,144.661,98600001.0
2006-04-21 10:44:00,144.666,144.669,144.655,144.659,105900000.0
2006-04-21 10:45:00,144.66,144.67,144.655,144.655,67499999.0
2006-04-21 10:46:00,144.653,144.653,144.602,144.602,127599999.0
2006-04-21 10:47:00,144.585,144.603,144.562,144.566,96900000.0
2006-04-21 10:48:00,144.561,144.577,144.548,144.577,47900000.0
2006-04-21 10:49:00,144.573,144.624,144.573,144.62,124399998.0
2006-04-21 10:50:00,144.621,144.631,144.596,144.596,187500000.0
2006-04-21 10:51:00,144.597,144.597,144.559,144.565,75900001.0
2006-04-21 10:52:00,144.554,144.572,144.55,144.558,100300000.0
2006-04-21 10:53:00,144.574,144.592,144.568,144.59,78699999.0
2006-04-21 10:54:00,144.605,144.608,144.583,144.584,114299998.0
2006-04-21 10:55:00,144.582,144.582,144.568,144.57,179099996.0
2006-04-21 10:56:00,144.576,144.576,144.557,144.57,29800000.0
2006-04-21 10:57:00,144.582,144.588,144.574,144.575,68000000.0
2006-04-21 10:58:00,144.585,144.6,144.585,144.6,32600000.0
2006-04-21 10:59:00,144.602,144.602,144.591,144.591,50000000.0
2006-04-21 11:00:00,144.605,144.617,144.605,144.613,97500000.0
2006-04-21 11:01:00,144.612,144.634,144.612,144.634,108099999.0
2006-04-21 11:02:00,144.625,144.626,144.607,144.615,108299998.0
2006-04-21 11:03:00,144.605,144.617,144.595,144.595,106100000.0
2006-04-21 11:04:00,144.587,144.613,144.587,144.611,128499999.0
2006-04-21 11:05:00,144.636,144.644,144.632,144.632,126900001.0
2006-04-21 11:06:00,144.628,144.637,144.621,144.637,108800000.0
2006-04-21 11:07:00,144.626,144.626,144.617,144.62,66799999.0
2006-04-21 11:08:00,144.625,144.635,144.615,144.615,63999999.0
2006-04-21 11:09:00,144.626,144.627,144.618,144.623,69700000.0
2006-04-21 11:10:00,144.625,144.63,144.61,144.61,74800001.0
2006-04-21 11:11:00,144.615,144.624,144.601,144.601,86300000.0
2006-04-21 11:12:00,144.607,144.643,144.606,144.631,96699999.0
2006-04-21 11:13:00,144.632,144.638,144.606,144.606,77400000.0
2006-04-21 11:14:00,144.6,144.623,144.6,144.623,70699999.0
2006-04-21 11:15:00,144.625,144.635,144.616,144.63,118400000.0
2006-04-21 11:16:00,144.631,144.641,144.609,144.61,88800000.0
2006-04-21 11:17:00,144.623,144.64,144.617,144.617,174099999.0
2006-04-21 11:18:00,144.62,144.63,144.619,144.63,76399999.0
2006-04-21 11:19:00,144.615,144.627,144.608,144.616,53399999.0
2006-04-21 11:20:00,144.605,144.611,144.513,144.513,101500003.0
2006-04-21 11:21:00,144.522,144.547,144.522,144.54,43900000.0
2006-04-21 11:22:00,144.546,144.553,144.532,144.553,34600000.0
2006-04-21 11:23:00,144.556,144.556,144.534,144.534,204199997.0
2006-04-21 11:24:00,144.537,144.542,144.522,144.542,163000000.0
2006-04-21 11:25:00,144.546,144.566,144.545,144.555,133700002.0
2006-04-21 11:26:00,144.546,144.569,144.543,144.56,143000002.0
2006-04-21 11:27:00,144.551,144.56,144.545,144.545,77400000.0
2006-04-21 11:28:00,144.546,144.554,144.536,144.538,133500002.0
2006-04-21 11:29:00,144.554,144.554,144.51,144.512,183099998.0
2006-04-21 11:30:00,144.511,144.52,144.51,144.516,76700000.0
2006-04-21 11:31:00,144.504,144.538,144.504,144.528,134100000.0
2006-04-21 11:32:00,144.528,144.535,144.519,144.519,104500000.0
2006-04-21 11:33:00,144.526,144.529,144.517,144.529,130700000.0
2006-04-21 11:34:00,144.545,144.549,144.529,144.53,33200000.0
2006-04-21 11:35:00,144.522,144.531,144.493,144.493,137500000.0
2006-04-21 11:36:00,144.505,144.52,144.492,144.52,140400001.0
2006-04-21 11:37:00,144.519,144.519,144.509,144.509,45399999.0
2006-04-21 11:38:00,144.515,144.516,144.488,144.494,80799999.0
2006-04-21 11:39:00,144.503,144.522,144.496,144.522,45800000.0
2006-04-21 11:40:00,144.523,144.533,144.523,144.526,81699999.0
2006-04-21 11:41:00,144.522,144.538,144.522,144.535,138299999.0
2006-04-21 11:42:00,144.537,144.544,144.527,144.53,115500000.0
2006-04-21 11:43:00,144.539,144.549,144.538,144.545,93500001.0
2006-04-21 11:44:00,144.546,144.558,144.531,144.555,105600002.0
2006-04-21 11:45:00,144.559,144.562,144.547,144.556,193399999.0
2006-04-21 11:46:00,144.539,144.539,144.518,144.518,125799998.0
2006-04-21 11:47:00,144.507,144.523,144.5,144.508,106499998.0
2006-04-21 11:48:00,144.508,144.513,144.5,144.507,74900000.0
2006-04-21 11:49:00,144.505,144.524,144.505,144.524,72200000.0
2006-04-21 11:50:00,144.516,144.522,144.512,144.514,125800002.0
2006-04-21 11:51:00,144.505,144.508,144.493,144.508,108300002.0
2006-04-21 11:52:00,144.495,144.515,144.495,144.508,104700000.0
2006-04-21 11:53:00,144.513,144.513,144.5,144.506,147499998.0
2006-04-21 11:54:00,144.505,144.509,144.496,144.498,95399999.0
2006-04-21 11:55:00,144.497,144.506,144.485,144.488,70400000.0
2006-04-21 11:56:00,144.493,144.495,144.482,144.482,118099998.0
2006-04-21 11:57:00,144.49,144.503,144.49,144.5,98299998.0
2006-04-21 11:58:00,144.497,144.514,144.49,144.514,70099999.0
2006-04-21 11:59:00,144.524,144.563,144.524,144.54,173100000.0
2006-04-21 12:00:00,144.539,144.551,144.539,144.549,105899998.0
2006-04-21 12:01:00,144.543,144.55,144.535,144.537,42400000.0
2006-04-21 12:02:00,144.524,144.53,144.5,144.5,161700002.0
2006-04-21 12:03:00,144.495,144.497,144.491,144.495,132400001.0
2006-04-21 12:04:00,144.507,144.509,144.498,144.505,82800001.0
2006-04-21 12:05:00,144.49,144.498,144.478,144.479,124000002.0
2006-04-21 12:06:00,144.471,144.471,144.419,144.419,132499999.0
2006-04-21 12:07:00,144.406,144.416,144.367,144.377,25600000.0
2006-04-21 12:08:00,144.379,144.399,144.373,144.383,80900000.0
2006-04-21 12:09:00,144.38,144.385,144.37,144.385,84299998.0
2006-04-21 12:10:00,144.397,144.399,144.386,144.39,140400000.0
2006-04-21 12:11:00,144.388,144.388,144.378,144.384,92499999.0
2006-04-21 12:12:00,144.386,144.402,144.383,144.39,51900000.0
2006-04-21 12:13:00,144.376,144.422,144.376,144.413,57599999.0
2006-04-21 12:14:00,144.411,144.42,144.405,144.415,169799999.0
2006-04-21 12:15:00,144.414,144.432,144.414,144.431,111499999.0
2006-04-21 12:16:00,144.439,144.452,144.439,144.451,48800000.0
2006-04-21 12:17:00,144.445,144.445,144.436,144.443,45000000.0
2006-04-21 12:18:00,144.432,144.432,144.418,144.423,112699999.0
2006-04-21 12:19:00,144.428,144.448,144.428,144.446,89100001.0
2006-04-21 12:20:00,144.435,144.442,144.427,144.432,152299999.0
2006-04-21 12:21:00,144.434,144.441,144.434,144.441,10400000.0
2006-04-21 12:22:00,144.448,144.448,144.441,144.447,75499998.0
2006-04-21 12:23:00,144.464,144.468,144.455,144.462,87899999.0
2006-04-21 12:24:00,144.469,144.479,144.459,144.466,60500000.0
2006-04-21 12:25:00,144.473,144.476,144.47,144.472,49900000.0
2006-04-21 12:26:00,144.469,144.479,144.469,144.471,118299999.0
2006-04-21 12:27:00,144.463,144.463,144.454,144.455,36000000.0
2006-04-21 12:28:00,144.451,144.477,144.451,144.474,90400000.0
2006-04-21 12:29:00,144.467,144.48,144.454,144.454,92700001.0
2006-04-21 12:30:00,144.451,144.465,144.451,144.464,124700000.0
2006-04-21 12:31:00,144.47,144.48,144.47,144.478,41500000.0
2006-04-21 12:32:00,144.481,144.481,144.444,144.444,38200000.0
2006-04-21 12:33:00,144.453,144.461,144.438,144.443,141099999.0
2006-04-21 12:34:00,144.435,144.437,144.429,144.435,151300004.0
2006-04-21 12:35:00,144.443,144.461,144.44,144.44,59200000.0
2006-04-21 12:36:00,144.443,144.461,144.442,144.46,40000000.0
2006-04-21 12:37:00,144.468,144.47,144.451,144.451,50300001.0
2006-04-21 12:38:00,144.442,144.474,144.442,144.471,71100000.0
2006-04-21 12:39:00,144.473,144.48,144.458,144.469,137200001.0
2006-04-21 12:40:00,144.465,144.471,144.452,144.465,122200002.0
2006-04-21 12:41:00,144.455,144.472,144.455,144.457,130200001.0
2006-04-21 12:42:00,144.455,144.457,144.431,144.431,99200000.0
2006-04-21 12:43:00,144.44,144.452,144.44,144.452,96000001.0
2006-04-21 12:44:00,144.451,144.457,144.447,144.453,79500001.0
2006-04-21 12:45:00,144.46,144.46,144.442,144.442,96699999.0
2006-04-21 12:46:00,144.446,144.45,144.44,144.44,74400000.0
2006-04-21 12:47:00,144.434,144.447,144.434,144.443,88000002.0
2006-04-21 12:48:00,144.455,144.455,144.445,144.455,130499998.0
2006-04-21 12:49:00,144.447,144.454,144.438,144.446,44400000.0
2006-04-21 12:50:00,144.444,144.444,144.426,144.436,94300000.0
2006-04-21 12:51:00,144.442,144.442,144.434,144.435,45800000.0
2006-04-21 12:52:00,144.433,144.446,144.428,144.428,167299997.0
2006-04-21 12:53:00,144.434,144.439,144.407,144.407,150099999.0
2006-04-21 12:54:00,144.395,144.411,144.394,144.408,98900001.0
2006-04-21 12:55:00,144.414,144.414,144.402,144.402,63300000.0
2006-04-21 12:56:00,144.4,144.406,144.4,144.403,79399999.0
2006-04-21 12:57:00,144.404,144.412,144.398,144.405,37600000.0
2006-04-21 12:58:00,144.404,144.415,144.403,144.407,140199998.0
2006-04-21 12:59:00,144.407,144.408,144.39,144.396,121500002.0
2006-04-21 13:00:00,144.394,144.405,144.376,144.39,95700000.0
2006-04-21 13:01:00,144.373,144.389,144.357,144.357,135200003.0
2006-04-21 13:02:00,144.364,144.374,144.359,144.364,92199999.0
2006-04-21 13:03:00,144.367,144.377,144.365,144.373,55200000.0
2006-04-21 13:04:00,144.378,144.387,144.371,144.383,152000000.0
2006-04-21 13:05:00,144.369,144.392,144.369,144.382,80500000.0
2006-04-21 13:06:00,144.364,144.364,144.334,144.343,111700000.0
2006-04-21 13:07:00,144.344,144.407,144.344,144.398,201200002.0
2006-04-21 13:08:00,144.405,144.409,144.396,144.409,77600000.0
2006-04-21 13:09:00,144.417,144.431,144.417,144.424,44000001.0
2006-04-21 13:10:00,144.417,144.431,144.417,144.427,81399999.0
2006-04-21 13:11:00,144.417,144.427,144.405,144.423,150699995.0
2006-04-21 13:12:00,144.422,144.429,144.415,144.415,55099999.0
2006-04-21 13:13:00,144.407,144.407,144.39,144.39,95000001.0
2006-04-21 13:14:00,144.376,144.383,144.363,144.363,93499999.0
2006-04-21 13:15:00,144.363,144.373,144.354,144.365,146299997.0
2006-04-21 13:16:00,144.351,144.354,144.338,144.354,154799997.0
2006-04-21 13:17:00,144.349,144.352,144.341,144.349,134000000.0
2006-04-21 13:18:00,144.362,144.378,144.354,144.361,93300002.0
2006-04-21 13:19:00,144.356,144.375,144.351,144.375,26500000.0
2006-04-21 13:20:00,144.388,144.412,144.388,144.393,130300000.0
2006-04-21 13:21:00,144.4,144.428,144.389,144.428,100900000.0
2006-04-21 13:22:00,144.433,144.437,144.424,144.424,48800000.0
2006-04-21 13:23:00,144.418,144.441,144.418,144.434,68000001.0
2006-04-21 13:24:00,144.435,144.455,144.435,144.455,120999998.0
2006-04-21 13:25:00,144.445,144.445,144.434,144.437,97800000.0
2006-04-21 13:26:00,144.436,144.446,144.432,144.435,110000000.0
2006-04-21 13:27:00,144.434,144.443,144.434,144.435,43700000.0
2006-04-21 13:28:00,144.43,144.444,144.43,144.44,148500003.0
2006-04-21 13:29:00,144.428,144.428,144.416,144.416,196300002.0
2006-04-21 13:30:00,144.401,144.401,144.367,144.372,93199998.0
2006-04-21 13:31:00,144.374,144.392,144.373,144.392,101499998.0
2006-04-21 13:32:00,144.378,144.394,144.378,144.383,94900000.0
2006-04-21 13:33:00,144.391,144.391,144.385,144.39,71100000.0
2006-04-21 13:34:00,144.381,144.386,144.376,144.386,87799999.0
2006-04-21 13:35:00,144.374,144.384,144.373,144.375,136400003.0
2006-04-21 13:36:00,144.366,144.367,144.358,144.367,35300000.0
2006-04-21 13:37:00,144.373,144.385,144.369,144.385,39400000.0
2006-04-21 13:38:00,144.391,144.4,144.386,144.4,250500003.0
2006-04-21 13:39:00,144.398,144.404,144.388,144.388,130299997.0
2006-04-21 13:40:00,144.394,144.409,144.382,144.4,159900000.0
2006-04-21 13:41:00,144.4,144.406,144.393,144.406,52299999.0
2006-04-21 13:42:00,144.405,144.405,144.39,144.39,122500001.0
2006-04-21 13:43:00,144.383,144.394,144.371,144.39,95700001.0
2006-04-21 13:44:00,144.388,144.392,144.376,144.376,166999998.0
2006-04-21 13:45:00,144.375,144.375,144.359,144.364,110600001.0
2006-04-21 13:46:00,144.376,144.393,144.376,144.391,58100001.0
2006-04-21 13:47:00,144.382,144.396,144.38,144.391,83499999.0
2006-04-21 13:48:00,144.397,144.406,144.395,144.405,125600003.0
2006-04-21 13:49:00,144.395,144.406,144.395,144.405,108600000.0
2006-04-21 13:50:00,144.408,144.442,144.408,144.439,52400000.0
2006-04-21 13:51:00,144.44,144.454,144.435,144.435,108600002.0
2006-04-21 13:52:00,144.432,144.443,144.427,144.427,114600000.0
2006-04-21 13:53:00,144.431,144.445,144.431,144.434,137200001.0
2006-04-21 13:54:00,144.433,144.438,144.43,144.438,45300000.0
2006-04-21 13:55:00,144.433,144.437,144.424,144.425,114300000.0
2006-04-21 13:56:00,144.428,144.442,144.428,144.431,60000000.0
2006-04-21 13:57:00,144.428,144.431,144.425,144.425,44699999.0
2006-04-21 13:58:00,144.431,144.441,144.418,144.43,74700001.0
2006-04-21 13:59:00,144.439,144.442,144.433,144.433,166199999.0
2006-04-21 14:00:00,144.434,144.434,144.401,144.401,88899999.0
2006-04-21 14:01:00,144.403,144.415,144.403,144.415,47600000.0
2006-04-21 14:02:00,144.398,144.398,144.381,144.387,140000000.0
2006-04-21 14:03:00,144.386,144.393,144.375,144.375,91200000.0
2006-04-21 14:04:00,144.379,144.405,144.379,144.398,112699998.0
2006-04-21 14:05:00,144.387,144.395,144.376,144.395,93999997.0
2006-04-21 14:06:00,144.388,144.389,144.354,144.354,77599999.0
2006-04-21 14:07:00,144.357,144.357,144.342,144.345,85599999.0
2006-04-21 14:08:00,144.348,144.37,144.348,144.352,174199997.0
2006-04-21 14:09:00,144.342,144.346,144.335,144.335,108099998.0
2006-04-21 14:10:00,144.342,144.357,144.339,144.339,117299999.0
2006-04-21 14:11:00,144.341,144.351,144.338,144.338,76800000.0
2006-04-21 14:12:00,144.337,144.341,144.321,144.325,103199999.0
2006-04-21 14:13:00,144.31,144.328,144.306,144.325,84100001.0
2006-04-21 14:14:00,144.338,144.34,144.316,144.329,128100002.0
2006-04-21 14:15:00,144.329,144.359,144.329,144.359,131199999.0
2006-04-21 14:16:00,144.356,144.365,144.348,144.348,156500000.0
2006-04-21 14:17:00,144.353,144.375,144.353,144.375,63900001.0
2006-04-21 14:18:00,144.373,144.388,144.373,144.381,82699999.0
2006-04-21 14:19:00,144.377,144.389,144.374,144.383,86800000.0
2006-04-21 14:20:00,144.389,144.395,144.371,144.38,78899999.0
2006-04-21 14:21:00,144.366,144.382,144.366,144.382,105099998.0
2006-04-21 14:22:00,144.395,144.399,144.374,144.374,84800000.0
2006-04-21 14:23:00,144.37,144.378,144.344,144.344,74400001.0
2006-04-21 14:24:00,144.329,144.329,144.278,144.284,48800001.0
2006-04-21 14:25:00,144.286,144.319,144.286,144.307,80800001.0
2006-04-21 14:26:00,144.284,144.29,144.269,144.274,94600001.0
2006-04-21 14:27:00,144.282,144.323,144.272,144.323,98299998.0
2006-04-21 14:28:00,144.307,144.31,144.277,144.277,136200001.0
2006-04-21 14:29:00,144.264,144.325,144.262,144.321,50800000.0
2006-04-21 14:30:00,144.316,144.317,144.313,144.317,144300002.0
2006-04-21 14:31:00,144.332,144.361,144.323,144.353,97099999.0
2006-04-21 14:32:00,144.343,144.365,144.336,144.354,107099999.0
2006-04-21 14:33:00,144.348,144.378,144.348,144.353,125000003.0
2006-04-21 14:34:00,144.352,144.354,144.34,144.343,91800001.0
2006-04-21 14:35:00,144.352,144.358,144.344,144.356,82999999.0
2006-04-21 14:36:00,144.355,144.356,144.337,144.35,114499999.0
2006-04-21 14:37:00,144.346,144.346,144.314,144.324,36700000.0
2006-04-21 14:38:00,144.313,144.313,144.288,144.288,162299998.0
2006-04-21 14:39:00,144.292,144.302,144.247,144.255,189300000.0
2006-04-21 14:40:00,144.266,144.285,144.266,144.272,119700000.0
2006-04-21 14:41:00,144.259,144.272,144.246,144.246,98400000.0
2006-04-21 14:42:00,144.241,144.257,144.229,144.231,158600000.0
2006-04-21 14:43:00,144.222,144.234,144.192,144.192,89799999.0
2006-04-21 14:44:00,144.197,144.219,144.193,144.219,110199999.0
2006-04-21 14:45:00,144.22,144.242,144.216,144.242,97100000.0
2006-04-21 14:46:00,144.231,144.231,144.192,144.192,68600001.0
2006-04-21 14:47:00,144.194,144.202,144.182,144.186,128799997.0
2006-04-21 14:48:00,144.192,144.192,144.156,144.165,142499997.0
2006-04-21 14:49:00,144.145,144.145,144.126,144.13,103700003.0
2006-04-21 14:50:00,144.099,144.105,144.083,144.094,105200000.0
2006-04-21 14:51:00,144.075,144.087,144.066,144.066,170199999.0
2006-04-21 14:52:00,144.074,144.093,144.065,144.093,110000001.0
2006-04-21 14:53:00,144.086,144.095,144.078,144.087,136699999.0
2006-04-21 14:54:00,144.092,144.1,144.091,144.091,35500000.0
2006-04-21 14:55:00,144.083,144.101,144.083,144.095,66100000.0
2006-04-21 14:56:00,144.094,144.094,144.067,144.074,160200000.0
2006-04-21 14:57:00,144.082,144.086,144.076,144.086,96400000.0
2006-04-21 14:58:00,144.082,144.095,144.067,144.067,59800000.0
2006-04-21 14:59:00,144.07,144.088,144.07,144.088,112700003.0
2006-04-21 15:00:00,144.092,144.098,144.065,144.072,138499998.0
2006-04-21 15:01:00,144.061,144.069,144.051,144.063,103199999.0
2006-04-21 15:02:00,144.055,144.07,144.055,144.063,62300000.0
2006-04-21 15:03:00,144.061,144.061,144.03,144.035,40000000.0
2006-04-21 15:04:00,144.037,144.039,144.019,144.019,91999999.0
2006-04-21 15:05:00,144.012,144.021,144.005,144.005,69299999.0
2006-04-21 15:06:00,144.008,144.013,144.001,144.01,147399999.0
2006-04-21 15:07:00,144.014,144.014,143.996,143.998,64700002.0
2006-04-21 15:08:00,144.002,144.015,143.998,144.015,76600000.0
2006-04-21 15:09:00,144.006,144.024,144.001,144.001,63200001.0
2006-04-21 15:10:00,143.99,144.01,143.987,144.004,108800000.0
2006-04-21 15:11:00,144.007,144.017,144.001,144.001,119900001.0
2006-04-21 15:12:00,144.004,144.015,143.996,144.011,90600000.0
2006-04-21 15:13:00,144.014,144.039,144.014,144.022,145299999.0
2006-04-21 15:14:00,144.025,144.046,144.025,144.027,79299999.0
2006-04-21 15:15:00,144.019,144.043,144.019,144.02,104799999.0
2006-04-21 15:16:00,144.009,144.059,144.009,144.05,95099998.0
2006-04-21 15:17:00,144.052,144.052,144.035,144.035,111700000.0
2006-04-21 15:18:00,144.031,144.045,144.026,144.039,121899999.0
2006-04-21 15:19:00,144.032,144.042,144.012,144.012,154500001.0
2006-04-21 15:20:00,144.014,144.018,143.996,144.012,87700000.0
2006-04-21 15:21:00,144.005,144.008,143.99,144.0,90600000.0
2006-04-21 15:22:00,143.993,144.03,143.993,144.025,132899999.0
2006-04-21 15:23:00,144.027,144.058,144.026,144.04,80800000.0
2006-04-21 15:24:00,144.036,144.04,144.019,144.033,168600001.0
2006-04-21 15:25:00,144.038,144.049,144.038,144.039,48800001.0
2006-04-21 15:26:00,144.05,144.065,144.05,144.055,25400000.0
2006-04-21 15:27:00,144.065,144.09,144.065,144.08,141099999.0
2006-04-21 15:28:00,144.092,144.092,144.069,144.084,86299999.0
2006-04-21 15:29:00,144.088,144.096,144.079,144.079,148900000.0
2006-04-21 15:30:00,144.053,144.053,144.008,144.011,43700000.0
2006-04-21 15:31:00,144.008,144.019,143.983,143.993,151799998.0
2006-04-21 15:32:00,143.99,144.004,143.983,144.003,79999999.0
2006-04-21 15:33:00,144.013,144.013,144.001,144.005,138099999.0
2006-04-21 15:34:00,144.005,144.021,144.005,144.019,42300000.0
2006-04-21 15:35:00,144.024,144.042,144.015,144.038,83000000.0
2006-04-21 15:36:00,144.058,144.068,144.038,144.061,116300000.0
2006-04-21 15:37:00,144.077,144.091,144.077,144.089,71999999.0
2006-04-21 15:38:00,144.088,144.095,144.08,144.08,34100000.0
2006-04-21 15:39:00,144.079,144.086,144.056,144.058,112400002.0
2006-04-21 15:40:00,144.055,144.055,144.03,144.032,69000001.0
2006-04-21 15:41:00,144.027,144.041,144.021,144.021,68000000.0
2006-04-21 15:42:00,144.026,144.042,144.026,144.033,46000000.0
2006-04-21 15:43:00,144.027,144.067,144.027,144.058,86900000.0
2006-04-21 15:44:00,144.057,144.065,144.049,144.051,129799999.0
2006-04-21 15:45:00,144.048,144.063,144.04,144.058,144300001.0
2006-04-21 15:46:00,144.052,144.068,144.052,144.065,51500000.0
2006-04-21 15:47:00,144.08,144.107,144.073,144.074,79800000.0
2006-04-21 15:48:00,144.071,144.079,144.052,144.058,152700003.0
2006-04-21 15:49:00,144.064,144.074,144.047,144.057,60299999.0
2006-04-21 15:50:00,144.065,144.08,144.062,144.062,140200000.0
2006-04-21 15:51:00,144.074,144.078,144.07,144.07,84100003.0
2006-04-21 15:52:00,144.056,144.068,144.053,144.053,164999999.0
2006-04-21 15:53:00,144.072,144.078,144.061,144.063,116899998.0
2006-04-21 15:54:00,144.063,144.067,144.059,144.063,55000000.0
2006-04-21 15:55:00,144.066,144.079,144.066,144.07,112800000.0
2006-04-21 15:56:00,144.08,144.08,144.063,144.063,64499998.0
2006-04-21 15:57:00,144.072,144.072,144.055,144.055,161399998.0
2006-04-21 15:58:00,144.054,144.072,144.054,144.065,105700002.0
2006-04-21 15:59:00,144.058,144.059,144.017,144.02,49800000.0
2006-04-21 16:00:00,144.036,144.049,144.03,144.039,52599999.0
2006-04-21 16:01:00,144.052,144.069,144.052,144.068,103899999.0
2006-04-21 16:02:00,144.067,144.067,144.021,144.021,95100001.0
2006-04-21 16:03:00,144.051,144.059,144.031,144.031,101300001.0
2006-04-21 16:04:00,144.035,144.054,144.034,144.054,83099999.0
2006-04-21 16:05:00,144.056,144.056,144.038,144.038,124900001.0
2006-04-21 16:06:00,144.038,144.041,144.031,144.033,89900003.0
2006-04-21 16:07:00,144.042,144.044,144.026,144.035,151200000.0
2006-04-21 16:08:00,144.034,144.045,144.028,144.031,55000000.0
2006-04-21 16:09:00,144.013,144.015,143.997,144.015,66899999.0
2006-04-21 16:10:00,144.019,144.031,143.996,144.006,142700003.0
2006-04-21 16:11:00,144.004,144.02,144.002,144.02,80400001.0
2006-04-21 16:12:00,144.025,144.041,144.025,144.029,108200002.0
2006-04-21 16:13:00,144.041,144.051,144.035,144.035,142599998.0
2006-04-21 16:14:00,144.038,144.047,144.029,144.038,166700000.0
2006-04-21 16:15:00,144.03,144.03,144.017,144.024,85700000.0
2006-04-21 16:16:00,144.023,144.04,144.016,144.024,168800001.0
2006-04-21 16:17:00,144.038,144.043,144.029,144.04,72699999.0
2006-04-21 16:18:00,144.04,144.055,144.04,144.05,79100001.0
2006-04-21 16:19:00,144.039,144.039,144.026,144.031,109399998.0
2006-04-21 16:20:00,144.031,144.037,144.022,144.03,96499999.0
2006-04-21 16:21:00,144.038,144.047,144.034,144.039,166500001.0
2006-04-21 16:22:00,144.04,144.072,144.032,144.032,183000001.0
2006-04-21 16:23:00,144.039,144.044,144.039,144.04,25600000.0
2006-04-21 16:24:00,144.035,144.06,144.034,144.06,61100000.0
2006-04-21 16:25:00,144.074,144.088,144.068,144.088,95600000.0
2006-04-21 16:26:00,144.084,144.099,144.084,144.086,79299999.0
2006-04-21 16:27:00,144.077,144.077,144.06,144.06,51200000.0
2006-04-21 16:28:00,144.058,144.066,144.055,144.066,164099998.0
2006-04-21 16:29:00,144.064,144.077,144.042,144.042,177699997.0
2006-04-21 16:30:00,144.04,144.056,144.03,144.049,116199998.0
2006-04-21 16:31:00,144.05,144.111,144.05,144.098,51300000.0
2006-04-21 16:32:00,144.103,144.106,144.084,144.091,119599999.0
2006-04-21 16:33:00,144.12,144.161,144.117,144.161,96600001.0
2006-04-21 16:34:00,144.187,144.206,144.166,144.2,117299999.0
2006-04-21 16:35:00,144.212,144.303,144.212,144.278,146600000.0
2006-04-21 16:36:00,144.254,144.254,144.206,144.21,130700000.0
2006-04-21 16:37:00,144.214,144.224,144.2,144.209,143299997.0
2006-04-21 16:38:00,144.245,144.307,144.245,144.302,59100000.0
2006-04-21 16:39:00,144.29,144.302,144.284,144.302,100599998.0
2006-04-21 16:40:00,144.293,144.325,144.293,144.325,32300000.0
2006-04-21 16:41:00,144.345,144.361,144.335,144.335,107100002.0
2006-04-21 16:42:00,144.343,144.343,144.316,144.321,62500000.0
2006-04-21 16:43:00,144.36,144.392,144.352,144.362,106300001.0
2006-04-21 16:44:00,144.362,144.368,144.349,144.352,155400000.0
2006-04-21 16:45:00,144.344,144.344,144.316,144.33,41700000.0
2006-04-21 16:46:00,144.331,144.348,144.331,144.342,105800000.0
2006-04-21 16:47:00,144.35,144.364,144.328,144.355,256399998.0
2006-04-21 16:48:00,144.343,144.343,144.309,144.312,74799998.0
2006-04-21 16:49:00,144.317,144.323,144.308,144.311,97299998.0
2006-04-21 16:50:00,144.316,144.316,144.278,144.295,108999999.0
2006-04-21 16:51:00,144.3,144.346,144.299,144.337,101300000.0
2006-04-21 16:52:00,144.333,144.333,144.295,144.303,86500000.0
2006-04-21 16:53:00,144.324,144.343,144.324,144.336,102300000.0
2006-04-21 16:54:00,144.351,144.362,144.337,144.347,198100000.0
2006-04-21 16:55:00,144.348,144.362,144.346,144.36,124000001.0
2006-04-21 16:56:00,144.371,144.382,144.332,144.332,73100000.0
2006-04-21 16:57:00,144.31,144.31,144.291,144.308,78700000.0
2006-04-21 16:58:00,144.322,144.322,144.304,144.313,108099998.0
2006-04-21 16:59:00,144.32,144.32,144.25,144.25,155499998.0
2006-04-21 17:00:00,144.244,144.275,144.243,144.264,150299999.0
2006-04-21 17:01:00,144.277,144.312,144.277,144.31,67100000.0
2006-04-21 17:02:00,144.314,144.322,144.291,144.312,42400000.0
2006-04-21 17:03:00,144.317,144.324,144.295,144.3,80799999.0
2006-04-21 17:04:00,144.304,144.332,144.303,144.332,79300000.0
2006-04-21 17:05:00,144.337,144.347,144.318,144.318,57600000.0
2006-04-21 17:06:00,144.315,144.337,144.31,144.337,96600002.0
2006-04-21 17:07:00,144.332,144.343,144.327,144.335,120000002.0
2006-04-21 17:08:00,144.329,144.346,144.323,144.33,108100000.0
2006-04-21 17:09:00,144.318,144.328,144.315,144.328,71800000.0
2006-04-21 17:10:00,144.316,144.325,144.313,144.32,106199999.0
2006-04-21 17:11:00,144.323,144.358,144.318,144.358,86400000.0
2006-04-21 17:12:00,144.369,144.377,144.356,144.358,68500001.0
2006-04-21 17:13:00,144.354,144.368,144.339,144.339,94200000.0
2006-04-21 17:14:00,144.348,144.366,144.348,144.361,40500000.0
2006-04-21 17:15:00,144.35,144.352,144.331,144.335,87500001.0
2006-04-21 17:16:00,144.32,144.328,144.288,144.328,34400000.0
2006-04-21 17:17:00,144.333,144.333,144.309,144.32,123100001.0
2006-04-21 17:18:00,144.316,144.327,144.307,144.307,88999999.0
2006-04-21 17:19:00,144.286,144.304,144.263,144.275,152800001.0
2006-04-21 17:20:00,144.262,144.272,144.242,144.242,93200001.0
2006-04-21 17:21:00,144.238,144.264,144.237,144.26,69499999.0
2006-04-21 17:22:00,144.247,144.29,144.247,144.29,51999999.0
2006-04-21 17:23:00,144.29,144.296,144.269,144.284,37100000.0
2006-04-21 17:24:00,144.287,144.31,144.285,144.305,83000000.0
2006-04-21 17:25:00,144.31,144.316,144.307,144.308,79599998.0
2006-04-21 17:26:00,144.304,144.317,144.304,144.312,101700001.0
2006-04-21 17:27:00,144.314,144.339,144.31,144.339,110300000.0
2006-04-21 17:28:00,144.341,144.351,144.339,144.342,116400000.0
2006-04-21 17:29:00,144.344,144.348,144.315,144.322,99099998.0
2006-04-21 17:30:00,144.313,144.313,144.292,144.296,80799999.0
2006-04-21 17:31:00,144.298,144.299,144.285,144.29,132199999.0
2006-04-21 17:32:00,144.276,144.291,144.273,144.28,132099999.0
2006-04-21 17:33:00,144.277,144.289,144.277,144.285,140099996.0
2006-04-21 17:34:00,144.283,144.283,144.267,144.273,95200000.0
2006-04-21 17:35:00,144.28,144.28,144.262,144.27,122599999.0
2006-04-21 17:36:00,144.284,144.303,144.272,144.295,102300000.0
2006-04-21 17:37:00,144.315,144.327,144.299,144.327,111900000.0
2006-04-21 17:38:00,144.335,144.337,144.322,144.322,104799999.0
2006-04-21 17:39:00,144.318,144.334,144.318,144.33,182000000.0
2006-04-21 17:40:00,144.323,144.323,144.317,144.319,28400000.0
2006-04-21 17:41:00,144.32,144.32,144.286,144.301,151999998.0
2006-04-21 17:42:00,144.305,144.305,144.279,144.297,87500002.0
2006-04-21 17:43:00,144.287,144.293,144.27,144.28,64300000.0
2006-04-21 17:44:00,144.28,144.28,144.266,144.27,115900000.0
2006-04-21 17:45:00,144.27,144.271,144.261,144.263,57000000.0
2006-04-21 17:46:00,144.263,144.27,144.261,144.27,99099998.0
2006-04-21 17:47:00,144.268,144.268,144.252,144.267,42600000.0
2006-04-21 17:48:00,144.274,144.274,144.264,144.27,92600002.0
2006-04-21 17:49:00,144.262,144.283,144.262,144.273,123900000.0
2006-04-21 17:50:00,144.274,144.283,144.273,144.283,100600001.0
2006-04-21 17:51:00,144.281,144.292,144.278,144.292,165099999.0
2006-04-21 17:52:00,144.294,144.3,144.279,144.298,164099998.0
2006-04-21 17:53:00,144.308,144.34,144.308,144.33,31200000.0
2006-04-21 17:54:00,144.319,144.32,144.275,144.297,90100000.0
2006-04-21 17:55:00,144.3,144.318,144.3,144.318,49400000.0
2006-04-21 17:56:00,144.32,144.32,144.29,144.29,90700000.0
2006-04-21 17:57:00,144.293,144.317,144.293,144.31,26400000.0
2006-04-21 17:58:00,144.303,144.303,144.299,144.303,59599999.0
2006-04-21 17:59:00,144.304,144.307,144.268,144.268,74700000.0
2006-04-21 18:00:00,144.26,144.283,144.26,144.268,76000000.0
2006-04-21 18:01:00,144.255,144.272,144.252,144.265,1313000006.0
2006-04-21 18:02:00,144.268,144.273,144.251,144.269,2136700005.0
2006-04-21 18:03:00,144.27,144.27,144.24,144.25,1523499992.0
2006-04-21 18:04:00,144.227,144.231,144.212,144.213,1523499992.0
2006-04-21 18:05:00,144.213,144.216,144.197,144.214,1747199997.0
2006-04-21 18:06:00,144.213,144.218,144.188,144.213,977299996.0
2006-04-21 18:07:00,144.214,144.227,144.204,144.22,1797999991.0
2006-04-21 18:08:00,144.22,144.225,144.211,144.223,1416999990.0
2006-04-21 18:09:00,144.225,144.23,144.215,144.217,1233500007.0
2006-04-21 18:10:00,144.22,144.225,144.211,144.218,1052299997.0
2006-04-21 18:11:00,144.225,144.232,144.213,144.219,740299992.0
2006-04-21 18:12:00,144.22,144.226,144.212,144.22,1223299996.0
2006-04-21 18:13:00,144.224,144.233,144.213,144.23,1044600001.0
2006-04-21 18:14:00,144.23,144.238,144.221,144.235,1422099997.0
2006-04-21 18:15:00,144.241,144.274,144.234,144.269,1603900005.0
2006-04-21 18:16:00,144.267,144.29,144.255,144.255,1607700003.0
2006-04-21 18:17:00,144.256,144.323,144.256,144.294,827200000.0
2006-04-21 18:18:00,144.298,144.308,144.293,144.303,601399999.0
2006-04-21 18:19:00,144.3,144.3,144.264,144.265,562900005.0
2006-04-21 18:20:00,144.257,144.294,144.247,144.271,1655499984.0
2006-04-21 18:21:00,144.286,144.3,144.266,144.29,1187200002.0
2006-04-21 18:22:00,144.288,144.288,144.251,144.257,1016300001.0
2006-04-21 18:23:00,144.247,144.265,144.246,144.258,1738099993.0
2006-04-21 18:24:00,144.248,144.254,144.237,144.244,1103199992.0
2006-04-21 18:25:00,144.254,144.269,144.243,144.253,1401199998.0
2006-04-21 18:26:00,144.26,144.279,144.26,144.27,989400003.0
2006-04-21 18:27:00,144.275,144.296,144.269,144.281,644900003.0
2006-04-21 18:28:00,144.291,144.291,144.264,144.264,709699997.0
2006-04-21 18:29:00,144.261,144.277,144.26,144.274,805399996.0
2006-04-21 18:30:00,144.267,144.27,144.253,144.255,364099999.0
2006-04-21 18:31:00,144.259,144.273,144.242,144.26,761500000.0
2006-04-21 18:32:00,144.26,144.274,144.254,144.262,1093299995.0
2006-04-21 18:33:00,144.26,144.268,144.252,144.257,1581199999.0
2006-04-21 18:34:00,144.261,144.284,144.261,144.263,1228899999.0
2006-04-21 18:35:00,144.263,144.264,144.246,144.252,1266599998.0
2006-04-21 18:36:00,144.255,144.278,144.255,144.265,489900001.0
2006-04-21 18:37:00,144.268,144.28,144.268,144.271,559899998.0
2006-04-21 18:38:00,144.278,144.288,144.276,144.277,280200000.0
2006-04-21 18:39:00,144.272,144.272,144.257,144.265,298999999.0
2006-04-21 18:40:00,144.26,144.273,144.257,144.258,1055600002.0
2006-04-21 18:41:00,144.261,144.263,144.254,144.26,454400002.0
2006-04-21 18:42:00,144.261,144.261,144.245,144.257,786199999.0
2006-04-21 18:43:00,144.26,144.263,144.252,144.255,288699996.0
2006-04-21 18:44:00,144.253,144.262,144.249,144.26,427899999.0
2006-04-21 18:45:00,144.258,144.273,144.255,144.255,351299995.0
2006-04-21 18:46:00,144.254,144.274,144.251,144.267,600599994.0
2006-04-21 18:47:00,144.268,144.286,144.268,144.285,199300002.0
2006-04-21 18:48:00,144.291,144.301,144.281,144.293,575600003.0
2006-04-21 18:49:00,144.288,144.297,144.258,144.258,557499995.0
2006-04-21 18:50:00,144.252,144.265,144.246,144.252,840400005.0
2006-04-21 18:51:00,144.25,144.261,144.25,144.252,551900000.0
2006-04-21 18:52:00,144.26,144.273,144.255,144.265,609599998.0
2006-04-21 18:53:00,144.27,144.297,144.27,144.279,1018999999.0
2006-04-21 18:54:00,144.278,144.28,144.256,144.26,849699995.0
2006-04-21 18:55:00,144.256,144.277,144.249,144.27,906900002.0
2006-04-21 18:56:00,144.272,144.28,144.264,144.267,405799996.0
2006-04-21 18:57:00,144.271,144.278,144.264,144.27,502199998.0
2006-04-21 18:58:00,144.282,144.295,144.259,144.267,676800001.0
2006-04-21 18:59:00,144.269,144.276,144.256,144.276,720699999.0
2006-04-21 19:00:00,144.275,144.301,144.272,144.289,336400002.0
2006-04-21 19:01:00,144.287,144.287,144.257,144.279,261099998.0
2006-04-21 19:02:00,144.278,144.312,144.268,144.283,261200000.0
2006-04-21 19:03:00,144.269,144.288,144.25,144.26,679600000.0
2006-04-21 19:04:00,144.257,144.274,144.25,144.27,436299998.0
2006-04-21 19:05:00,144.272,144.276,144.227,144.227,522700003.0
2006-04-21 19:06:00,144.23,144.247,144.216,144.232,1042899994.0
2006-04-21 19:07:00,144.225,144.23,144.17,144.17,1080699997.0
2006-04-21 19:08:00,144.169,144.193,144.137,144.17,763100002.0
2006-04-21 19:09:00,144.173,144.208,144.173,144.203,632799994.0
2006-04-21 19:10:00,144.215,144.22,144.201,144.21,211200000.0
2006-04-21 19:11:00,144.213,144.231,144.213,144.215,309299997.0
2006-04-21 19:12:00,144.225,144.246,144.225,144.244,328299999.0
2006-04-21 19:13:00,144.247,144.25,144.239,144.245,117899999.0
2006-04-21 19:14:00,144.236,144.236,144.215,144.215,291199999.0
2006-04-21 19:15:00,144.207,144.219,144.205,144.21,1084699997.0
2006-04-21 19:16:00,144.205,144.217,144.19,144.205,519799999.0
2006-04-21 19:17:00,144.205,144.219,144.205,144.219,313399997.0
2006-04-21 19:18:00,144.22,144.224,144.204,144.204,320900001.0
2006-04-21 19:19:00,144.203,144.217,144.202,144.217,704900004.0
2006-04-21 19:20:00,144.228,144.246,144.225,144.238,234100000.0
2006-04-21 19:21:00,144.238,144.241,144.224,144.227,480300001.0
2006-04-21 19:22:00,144.226,144.23,144.22,144.227,94200001.0
2006-04-21 19:23:00,144.247,144.266,144.245,144.247,1252699995.0
2006-04-21 19:24:00,144.238,144.24,144.212,144.23,504900002.0
2006-04-21 19:25:00,144.229,144.245,144.229,144.238,485899997.0
2006-04-21 19:26:00,144.236,144.252,144.23,144.241,1024800003.0
2006-04-21 19:27:00,144.245,144.252,144.235,144.236,642900004.0
2006-04-21 19:28:00,144.237,144.247,144.23,144.237,497100000.0
2006-04-21 19:29:00,144.239,144.25,144.237,144.246,461500000.0
2006-04-21 19:30:00,144.247,144.254,144.238,144.249,594100002.0
2006-04-21 19:31:00,144.248,144.251,144.237,144.245,703299996.0
2006-04-21 19:32:00,144.237,144.262,144.237,144.256,756200003.0
2006-04-21 19:33:00,144.257,144.266,144.247,144.264,609799991.0
2006-04-21 19:34:00,144.264,144.264,144.252,144.26,930999997.0
2006-04-21 19:35:00,144.256,144.263,144.251,144.255,752400004.0
2006-04-21 19:36:00,144.26,144.262,144.248,144.255,465199998.0
2006-04-21 19:37:00,144.261,144.281,144.261,144.266,100199999.0
2006-04-21 19:38:00,144.267,144.267,144.249,144.251,533399999.0
2006-04-21 19:39:00,144.258,144.277,144.255,144.264,832700006.0
2006-04-21 19:40:00,144.265,144.265,144.236,144.254,593800005.0
2006-04-21 19:41:00,144.252,144.271,144.245,144.245,937499999.0
2006-04-21 19:42:00,144.248,144.262,144.245,144.255,454600000.0
2006-04-21 19:43:00,144.265,144.265,144.253,144.265,134600003.0
2006-04-21 19:44:00,144.262,144.281,144.261,144.264,470100003.0
2006-04-21 19:45:00,144.266,144.289,144.266,144.288,48800000.0
2006-04-21 19:46:00,144.287,144.288,144.268,144.271,391399995.0
2006-04-21 19:47:00,144.274,144.298,144.274,144.296,189099999.0
2006-04-21 19:48:00,144.298,144.311,144.289,144.289,826799998.0
2006-04-21 19:49:00,144.286,144.293,144.274,144.275,323600002.0
2006-04-21 19:50:00,144.274,144.286,144.273,144.286,365300001.0
2006-04-21 19:51:00,144.285,144.285,144.262,144.262,361699998.0
2006-04-21 19:52:00,144.267,144.28,144.267,144.269,425500000.0
2006-04-21 19:53:00,144.277,144.294,144.277,144.288,461699993.0
2006-04-21 19:54:00,144.286,144.291,144.274,144.278,397200002.0
2006-04-21 19:55:00,144.273,144.273,144.265,144.265,202599998.0
2006-04-21 19:56:00,144.27,144.29,144.262,144.29,435999996.0
2006-04-21 19:57:00,144.282,144.295,144.28,144.282,615900003.0
2006-04-21 19:58:00,144.285,144.293,144.279,144.28,733100005.0
2006-04-21 19:59:00,144.282,144.296,144.279,144.281,469699999.0
2006-04-21 20:00:00,144.282,144.282,144.262,144.265,190800001.0
2006-04-21 20:01:00,144.265,144.274,144.261,144.268,507899999.0
2006-04-21 20:02:00,144.271,144.276,144.265,144.27,339099997.0
2006-04-21 20:03:00,144.272,144.275,144.262,144.265,259099999.0
2006-04-21 20:04:00,144.263,144.268,144.256,144.258,408500002.0
2006-04-21 20:05:00,144.255,144.263,144.249,144.258,729499998.0
2006-04-21 20:06:00,144.263,144.263,144.248,144.251,587500003.0
2006-04-21 20:07:00,144.245,144.257,144.245,144.248,258000002.0
2006-04-21 20:08:00,144.245,144.252,144.24,144.244,541599995.0
2006-04-21 20:09:00,144.242,144.25,144.235,144.242,354900000.0
2006-04-21 20:10:00,144.234,144.245,144.226,144.235,419500002.0
2006-04-21 20:11:00,144.241,144.248,144.235,144.241,935699991.0
2006-04-21 20:12:00,144.235,144.245,144.233,144.235,1124299995.0
2006-04-21 20:13:00,144.235,144.244,144.234,144.244,263400000.0
2006-04-21 20:14:00,144.24,144.245,144.232,144.24,411300002.0
2006-04-21 20:15:00,144.245,144.245,144.228,144.235,746500003.0
2006-04-21 20:16:00,144.233,144.245,144.23,144.235,520800000.0
2006-04-21 20:17:00,144.236,144.254,144.232,144.232,298100005.0
2006-04-21 20:18:00,144.23,144.241,144.229,144.241,248900003.0
2006-04-21 20:19:00,144.248,144.254,144.242,144.25,475100003.0
2006-04-21 20:20:00,144.252,144.26,144.25,144.255,109500000.0
2006-04-21 20:21:00,144.252,144.252,144.232,144.232,423400002.0
2006-04-21 20:22:00,144.228,144.234,144.222,144.225,522400000.0
2006-04-21 20:23:00,144.23,144.27,144.23,144.255,621799993.0
2006-04-21 20:24:00,144.255,144.255,144.243,144.253,260800000.0
2006-04-21 20:25:00,144.253,144.261,144.245,144.253,510399997.0
2006-04-21 20:26:00,144.256,144.27,144.252,144.26,395299994.0
2006-04-21 20:27:00,144.26,144.272,144.259,144.27,732700003.0
2006-04-21 20:28:00,144.259,144.264,144.25,144.258,1104100002.0
2006-04-21 20:29:00,144.254,144.254,144.228,144.241,1000599994.0
2006-04-21 20:30:00,144.24,144.25,144.232,144.244,1658199992.0
2006-04-21 20:31:00,144.245,144.25,144.232,144.24,1255399997.0
2006-04-21 20:32:00,144.241,144.253,144.232,144.245,1022200001.0
2006-04-21 20:33:00,144.243,144.253,144.24,144.251,402600001.0
2006-04-21 20:34:00,144.246,144.26,144.243,144.254,421499996.0
2006-04-21 20:35:00,144.256,144.266,144.25,144.263,440499997.0
2006-04-21 20:36:00,144.262,144.263,144.251,144.258,521300002.0
2006-04-21 20:37:00,144.255,144.267,144.251,144.253,511599996.0
2006-04-21 20:38:00,144.257,144.271,144.255,144.259,854100001.0
2006-04-21 20:39:00,144.255,144.267,144.25,144.259,809700001.0
2006-04-21 20:40:00,144.254,144.268,144.242,144.254,1090700004.0
2006-04-21 20:41:00,144.242,144.255,144.234,144.245,423399997.0
2006-04-21 20:42:00,144.248,144.27,144.243,144.253,318699996.0
2006-04-21 20:43:00,144.255,144.266,144.248,144.251,422300003.0
2006-04-21 20:44:00,144.248,144.257,144.239,144.246,867899996.0
2006-04-21 20:45:00,144.247,144.26,144.24,144.246,805600008.0
2006-04-21 20:46:00,144.251,144.257,144.243,144.25,681100001.0
2006-04-21 20:47:00,144.243,144.25,144.224,144.225,808600000.0
2006-04-21 20:48:00,144.22,144.231,144.216,144.216,508799998.0
2006-04-21 20:49:00,144.218,144.218,144.205,144.21,422699997.0
2006-04-21 20:50:00,144.196,144.197,144.177,144.177,1029300000.0
2006-04-21 20:51:00,144.171,144.171,144.155,144.158,555300002.0
2006-04-21 20:52:00,144.152,144.152,144.13,144.13,254000001.0
2006-04-21 20:53:00,144.131,144.145,144.125,144.137,750300001.0
2006-04-21 20:54:00,144.131,144.14,144.13,144.136,343899995.0
2006-04-21 20:55:00,144.133,144.149,144.13,144.147,866499996.0
2006-04-21 20:56:00,144.138,144.138,144.095,144.124,750799998.0
2006-04-21 20:57:00,144.127,144.129,144.106,144.109,639799999.0
2006-04-21 20:58:00,144.11,144.119,144.1,144.102,1161300001.0
2006-04-21 20:59:00,144.1,144.117,144.092,144.115,1278299993.0
2006-04-21 21:00:00,144.118,144.123,144.1,144.116,1105000002.0
2006-04-21 21:01:00,144.122,144.131,144.104,144.111,1061200003.0
2006-04-21 21:02:00,144.107,144.114,144.096,144.096,518999993.0
2006-04-21 21:03:00,144.096,144.111,144.091,144.103,831300004.0
2006-04-21 21:04:00,144.102,144.102,144.085,144.098,392099997.0
2006-04-21 21:05:00,144.096,144.096,144.06,144.06,434600004.0
2006-04-21 21:06:00,144.047,144.06,144.034,144.046,427599997.0
2006-04-21 21:07:00,144.05,144.073,144.046,144.073,531900002.0
2006-04-21 21:08:00,144.067,144.067,144.039,144.046,440900004.0
2006-04-21 21:09:00,144.057,144.066,144.056,144.056,186999999.0
2006-04-21 21:10:00,144.05,144.05,144.029,144.029,401799997.0
2006-04-21 21:11:00,144.023,144.04,144.023,144.031,210199999.0
2006-04-21 21:12:00,144.03,144.037,144.019,144.019,581200009.0
2006-04-21 21:13:00,144.017,144.034,144.016,144.018,660199999.0
2006-04-21 21:14:00,144.0,144.021,144.0,144.012,799499996.0
2006-04-21 21:15:00,144.002,144.013,143.972,143.982,973999998.0
2006-04-21 21:16:00,143.985,144.0,143.982,143.995,526499999.0
2006-04-21 21:17:00,144.0,144.001,143.98,143.98,862700007.0
2006-04-21 21:18:00,143.977,143.977,143.948,143.958,417100002.0
2006-04-21 21:19:00,143.95,143.964,143.92,143.92,552099996.0
2006-04-21 21:20:00,143.924,143.929,143.909,143.928,1125300005.0
2006-04-21 21:21:00,143.924,143.928,143.904,143.917,739499994.0
2006-04-21 21:22:00,143.92,143.949,143.914,143.929,824499998.0
2006-04-21 21:23:00,143.937,143.947,143.924,143.928,419299999.0
2006-04-21 21:24:00,143.92,143.937,143.918,143.923,523899996.0
2006-04-21 21:25:00,143.925,143.931,143.911,143.922,591699996.0
2006-04-21 21:26:00,143.92,143.93,143.917,143.918,409599996.0
2006-04-21 21:27:00,143.919,143.921,143.9,143.914,263899996.0
2006-04-21 21:28:00,143.899,143.899,143.878,143.878,99200000.0
2006-04-21 21:29:00,143.877,143.902,143.877,143.902,262999998.0
2006-04-21 21:30:00,143.907,143.927,143.907,143.915,270199997.0
2006-04-21 21:31:00,143.912,143.917,143.902,143.903,107099997.0
2006-04-21 21:32:00,143.898,143.906,143.881,143.9,742400002.0
2006-04-21 21:33:00,143.896,143.902,143.887,143.897,147699999.0
2006-04-21 21:34:00,143.893,143.902,143.883,143.883,324299998.0
2006-04-21 21:35:00,143.884,143.91,143.879,143.909,223199996.0
2006-04-21 21:36:00,143.912,143.919,143.893,143.898,193599998.0
2006-04-21 21:37:00,143.902,143.917,143.899,143.899,187600004.0
2006-04-21 21:38:00,143.902,143.911,143.9,143.902,186700003.0
2006-04-21 21:39:00,143.901,143.908,143.897,143.908,206299999.0
2006-04-21 21:40:00,143.908,143.915,143.881,143.892,216599999.0
2006-04-21 21:41:00,143.891,143.893,143.881,143.893,134100003.0
2006-04-21 21:42:00,143.9,144.007,143.889,143.889,262200002.0
2006-04-21 21:43:00,143.879,143.912,143.879,143.905,407400002.0
2006-04-21 21:44:00,143.905,143.905,143.871,143.878,676499997.0
2006-04-21 21:45:00,143.88,143.892,143.877,143.892,320400001.0
2006-04-21 21:46:00,143.899,143.953,143.898,143.93,461100003.0
2006-04-21 21:47:00,143.935,143.958,143.93,143.952,431699999.0
2006-04-21 21:48:00,143.95,143.956,143.92,143.92,139000000.0
2006-04-21 21:49:00,143.916,143.938,143.916,143.935,118300001.0
2006-04-21 21:50:00,143.938,143.938,143.914,143.924,111099998.0
2006-04-21 21:51:00,143.922,143.929,143.909,143.909,130600001.0
2006-04-21 21:52:00,143.894,143.917,143.892,143.917,117100002.0
2006-04-21 21:53:00,143.923,143.94,143.918,143.94,75099999.0
2006-04-21 21:54:00,143.936,143.954,143.933,143.944,130200000.0
2006-04-21 21:55:00,143.94,143.947,143.906,143.906,122999998.0
2006-04-21 21:56:00,143.942,143.948,143.929,143.942,124000001.0
2006-04-21 21:57:00,143.964,143.987,143.964,143.98,178399996.0
2006-04-21 21:58:00,143.966,143.999,143.955,143.999,86299999.0
2006-04-21 21:59:00,144.004,144.006,143.995,143.995,147100001.0
2006-04-21 22:00:00,143.993,144.02,143.988,144.015,223900000.0
2006-04-21 22:01:00,144.015,144.022,143.992,143.999,384000002.0
2006-04-21 22:02:00,144.002,144.029,143.999,144.013,369400000.0
2006-04-21 22:03:00,144.016,144.028,144.011,144.011,159499997.0
2006-04-21 22:04:00,144.008,144.008,143.955,143.955,242199999.0
2006-04-21 22:05:00,143.955,143.978,143.955,143.96,113399999.0
2006-04-21 22:06:00,143.96,143.968,143.959,143.962,105800001.0
2006-04-21 22:07:00,143.969,143.995,143.969,143.995,59300000.0
2006-04-21 22:08:00,144.003,144.003,143.984,143.999,263799996.0
2006-04-21 22:09:00,143.992,143.992,143.983,143.983,61000000.0
2006-04-21 22:10:00,143.978,143.98,143.968,143.98,178200003.0
2006-04-21 22:11:00,143.981,143.99,143.967,143.98,223300000.0
2006-04-21 22:12:00,143.979,143.991,143.972,143.972,205000004.0
2006-04-21 22:13:00,143.968,143.99,143.964,143.99,73700000.0
2006-04-21 22:14:00,143.991,144.005,143.987,144.005,105599999.0
2006-04-21 22:15:00,144.006,144.013,143.988,143.988,272699999.0
2006-04-21 22:16:00,143.988,143.994,143.977,143.989,129499998.0
2006-04-21 22:17:00,143.991,143.994,143.991,143.991,48300000.0
2006-04-21 22:18:00,143.989,143.992,143.982,143.992,79200000.0
2006-04-21 22:19:00,143.997,144.006,143.997,144.0,149200000.0
2006-04-21 22:20:00,143.995,143.995,143.984,143.984,75900002.0
2006-04-21 22:21:00,143.989,143.997,143.984,143.993,79500000.0
2006-04-21 22:22:00,143.985,143.985,143.964,143.973,150100001.0
2006-04-21 22:23:00,143.968,143.968,143.926,143.926,244600002.0
2006-04-21 22:24:00,143.925,143.939,143.925,143.928,125700002.0
2006-04-21 22:25:00,143.923,143.925,143.906,143.906,259899997.0
2006-04-21 22:26:00,143.908,143.925,143.9,143.9,139400003.0
2006-04-21 22:27:00,143.891,143.908,143.884,143.894,566699998.0
2006-04-21 22:28:00,143.893,143.917,143.887,143.896,272699998.0
2006-04-21 22:29:00,143.899,143.904,143.886,143.886,120900002.0
2006-04-21 22:30:00,143.888,143.888,143.88,143.88,79100001.0
2006-04-21 22:31:00,143.877,143.878,143.868,143.87,154199999.0
2006-04-21 22:32:00,143.873,143.874,143.843,143.843,191400001.0
2006-04-21 22:33:00,143.843,143.848,143.841,143.843,177200001.0
2006-04-21 22:34:00,143.843,143.857,143.84,143.857,244100002.0
2006-04-21 22:35:00,143.853,143.853,143.833,143.833,83500000.0
2006-04-21 22:36:00,143.84,143.866,143.84,143.859,428199997.0
2006-04-21 22:37:00,143.86,143.86,143.835,143.845,237800003.0
2006-04-21 22:38:00,143.84,143.854,143.84,143.845,302999999.0
2006-04-21 22:39:00,143.845,143.856,143.839,143.839,225899999.0
2006-04-21 22:40:00,143.835,143.85,143.83,143.835,306799999.0
2006-04-21 22:41:00,143.841,143.847,143.834,143.834,168100000.0
2006-04-21 22:42:00,143.843,143.846,143.838,143.838,217600002.0
2006-04-21 22:43:00,143.837,143.837,143.821,143.827,117299998.0
2006-04-21 22:44:00,143.833,143.839,143.822,143.822,220300000.0
2006-04-21 22:45:00,143.823,143.833,143.82,143.831,327499999.0
2006-04-21 22:46:00,143.832,143.85,143.829,143.85,87100000.0
2006-04-21 22:47:00,143.853,143.862,143.853,143.858,72400000.0
2006-04-21 22:48:00,143.858,143.867,143.852,143.856,387400004.0
2006-04-21 22:49:00,143.855,143.861,143.843,143.859,286000000.0
2006-04-21 22:50:00,143.857,143.857,143.846,143.853,120000001.0
2006-04-21 22:51:00,143.857,143.874,143.85,143.855,213799998.0
2006-04-21 22:52:00,143.852,143.862,143.848,143.848,200399999.0
2006-04-21 22:53:00,143.833,143.856,143.828,143.828,315500005.0
2006-04-21 22:54:00,143.827,143.847,143.827,143.835,150499999.0
2006-04-21 22:55:00,143.827,143.839,143.825,143.825,57200000.0
2006-04-21 22:56:00,143.838,143.874,143.838,143.852,175200000.0
2006-04-21 22:57:00,143.841,143.847,143.791,143.847,191899997.0
2006-04-21 22:58:00,143.865,143.891,143.855,143.855,56800000.0
2006-04-21 22:59:00,143.854,143.854,143.833,143.838,121700001.0
2006-04-23 23:00:00,143.526,143.526,142.876,142.879,146899998.0
2006-04-23 23:01:00,142.883,142.978,142.882,142.974,82499999.0
2006-04-23 23:02:00,142.955,143.013,142.89,142.89,118799999.0
2006-04-23 23:03:00,142.923,142.936,142.88,142.884,86300001.0
2006-04-23 23:04:00,142.917,142.934,142.784,142.856,160100000.0
2006-04-23 23:05:00,142.886,142.939,142.836,142.927,125900000.0
2006-04-23 23:06:00,142.891,142.973,142.889,142.973,229299996.0
2006-04-23 23:07:00,142.985,142.99,142.926,142.941,109999997.0
2006-04-23 23:08:00,142.942,143.007,142.942,142.957,82499999.0
2006-04-23 23:09:00,142.965,142.978,142.914,142.916,96699998.0
2006-04-23 23:10:00,142.893,142.977,142.892,142.966,97599998.0
2006-04-23 23:11:00,142.984,143.01,142.947,142.964,59500000.0
2006-04-23 23:12:00,143.005,143.014,142.947,142.952,119499998.0
2006-04-23 23:13:00,142.97,143.038,142.96,142.964,150800000.0
2006-04-23 23:14:00,142.984,143.022,142.97,142.999,120600000.0
2006-04-23 23:15:00,143.03,143.057,143.005,143.005,39200000.0
2006-04-23 23:16:00,143.009,143.051,142.979,142.988,114199998.0
2006-04-23 23:17:00,143.02,143.044,142.982,143.036,193199997.0
2006-04-23 23:18:00,143.049,143.07,143.008,143.026,78799998.0
2006-04-23 23:19:00,142.977,143.069,142.974,143.038,91199999.0
2006-04-23 23:20:00,143.027,143.05,142.978,142.978,168199997.0
2006-04-23 23:21:00,143.022,143.022,142.985,142.999,133899999.0
2006-04-23 23:22:00,143.002,143.016,142.987,142.999,106799999.0
2006-04-23 23:23:00,143.005,143.07,142.991,143.029,107500001.0
2006-04-23 23:24:00,143.022,143.045,142.988,142.995,84999999.0
2006-04-23 23:25:00,142.991,143.037,142.98,143.037,73599997.0
2006-04-23 23:26:00,143.022,143.029,142.962,142.99,77599998.0
2006-04-23 23:27:00,142.988,143.029,142.97,143.004,82300000.0
2006-04-23 23:28:00,143.025,143.043,142.977,142.998,53100000.0
2006-04-23 23:29:00,142.998,143.043,142.991,143.0,107700000.0
2006-04-23 23:30:00,143.0,143.025,142.978,142.99,166999999.0
2006-04-23 23:31:00,142.967,142.993,142.942,142.973,126800000.0
2006-04-23 23:32:00,142.979,142.994,142.941,142.974,73300000.0
2006-04-23 23:33:00,143.0,143.0,142.93,142.93,122499999.0
2006-04-23 23:34:00,142.965,143.009,142.955,143.002,73200002.0
2006-04-23 23:35:00,143.621,143.621,142.932,142.936,69900001.0
2006-04-23 23:36:00,142.922,142.929,142.915,142.922,83399999.0
2006-04-23 23:37:00,142.933,142.969,142.932,142.969,107100001.0
2006-04-23 23:38:00,142.977,142.99,142.953,142.965,106499999.0
2006-04-23 23:39:00,142.979,143.01,142.979,143.01,49000000.0
2006-04-23 23:40:00,143.012,143.013,142.994,142.996,120499999.0
2006-04-23 23:41:00,142.988,143.018,142.987,143.01,152099998.0
2006-04-23 23:42:00,143.005,143.005,142.99,142.99,41300000.0
2006-04-23 23:43:00,142.976,143.035,142.976,143.035,60800000.0
2006-04-23 23:44:00,143.018,143.018,143.002,143.006,63500000.0
2006-04-23 23:45:00,142.996,142.999,142.986,142.999,105799998.0
2006-04-23 23:46:00,143.006,143.013,142.973,142.98,160500000.0
2006-04-23 23:47:00,142.987,143.012,142.987,143.003,60199999.0
2006-04-23 23:48:00,142.994,142.998,142.986,142.998,116400000.0
2006-04-23 23:49:00,143.007,143.021,143.002,143.002,43900000.0
2006-04-23 23:50:00,143.008,143.018,143.008,143.015,29799999.0
2006-04-23 23:51:00,143.012,143.018,143.005,143.005,68699999.0
2006-04-23 23:52:00,143.006,143.009,142.996,142.996,76999998.0
2006-04-23 23:53:00,142.996,143.008,142.994,142.999,78000000.0
2006-04-23 23:54:00,142.999,142.999,142.98,142.989,102900001.0
2006-04-23 23:55:00,142.995,142.998,142.985,142.998,57100000.0
2006-04-23 23:56:00,143.002,143.069,143.002,143.069,151399997.0
2006-04-23 23:57:00,143.066,143.066,143.023,143.023,42400000.0
2006-04-23 23:58:00,142.999,143.055,142.999,143.016,136000001.0
2006-04-23 23:59:00,143.018,143.026,143.018,143.022,86400002.0
2006-04-24 00:00:00,143.031,143.09,143.031,143.063,58300001.0
2006-04-24 00:01:00,143.05,143.05,142.999,142.999,26300000.0
2006-04-24 00:02:00,142.984,142.984,142.924,142.924,35400000.0
2006-04-24 00:03:00,142.9,142.917,142.878,142.914,80199999.0
2006-04-24 00:04:00,142.911,142.93,142.904,142.93,128199998.0
2006-04-24 00:05:00,142.942,142.944,142.934,142.942,63200000.0
2006-04-24 00:06:00,142.949,142.974,142.927,142.928,79500000.0
2006-04-24 00:07:00,142.92,142.944,142.905,142.944,60000000.0
2006-04-24 00:08:00,142.957,142.959,142.905,142.925,106000000.0
2006-04-24 00:09:00,142.955,142.965,142.946,142.947,56300000.0
2006-04-24 00:10:00,142.91,142.935,142.874,142.874,76600000.0
2006-04-24 00:11:00,142.849,142.879,142.839,142.878,176300001.0
2006-04-24 00:12:00,142.898,142.923,142.898,142.923,38699999.0
2006-04-24 00:13:00,142.907,142.914,142.866,142.914,83100000.0
2006-04-24 00:14:00,142.933,142.949,142.933,142.94,96100000.0
2006-04-24 00:15:00,142.952,142.972,142.952,142.964,129099999.0
2006-04-24 00:16:00,142.949,142.949,142.901,142.946,134800001.0
2006-04-24 00:17:00,142.957,142.969,142.923,142.958,111899998.0
2006-04-24 00:18:00,142.959,142.971,142.949,142.954,159000001.0
2006-04-24 00:19:00,142.946,142.977,142.946,142.971,90100001.0
2006-04-24 00:20:00,142.974,142.995,142.974,142.99,73300000.0
2006-04-24 00:21:00,142.982,143.056,142.981,143.056,103799998.0
2006-04-24 00:22:00,143.052,143.094,143.039,143.079,75200000.0
2006-04-24 00:23:00,143.073,143.083,143.061,143.083,109400000.0
2006-04-24 00:24:00,143.098,143.099,143.06,143.078,79699999.0
2006-04-24 00:25:00,143.072,143.072,143.037,143.068,86199998.0
2006-04-24 00:26:00,143.018,143.064,143.018,143.064,60300001.0
2006-04-24 00:27:00,143.06,143.079,143.041,143.079,63200000.0
2006-04-24 00:28:00,143.088,143.093,143.031,143.031,122199998.0
2006-04-24 00:29:00,143.029,143.04,143.016,143.04,62100001.0
2006-04-24 00:30:00,143.055,143.063,143.039,143.057,76000000.0
2006-04-24 00:31:00,143.065,143.082,143.05,143.055,90700000.0
2006-04-24 00:32:00,143.056,143.074,143.053,143.074,63000001.0
2006-04-24 00:33:00,143.085,143.099,143.044,143.09,161800002.0
2006-04-24 00:34:00,143.089,143.093,143.05,143.093,103100000.0
2006-04-24 00:35:00,143.107,143.14,143.107,143.14,85299999.0
2006-04-24 00:36:00,143.139,143.174,143.136,143.174,29700000.0
2006-04-24 00:37:00,143.175,143.175,143.149,143.173,121799998.0
2006-04-24 00:38:00,143.172,143.172,143.14,143.151,65900000.0
2006-04-24 00:39:00,143.17,143.209,143.17,143.209,87600000.0
2006-04-24 00:40:00,143.185,143.185,143.135,143.158,52800000.0
2006-04-24 00:41:00,143.166,143.18,143.163,143.18,37300000.0
2006-04-24 00:42:00,143.127,143.191,143.055,143.191,51500000.0
2006-04-24 00:43:00,143.196,143.198,143.179,143.18,127799998.0
2006-04-24 00:44:00,143.18,143.18,143.17,143.178,138499998.0
2006-04-24 00:45:00,143.122,143.122,143.016,143.1,40400001.0
2006-04-24 00:46:00,143.137,143.145,143.006,143.068,113800001.0
2006-04-24 00:47:00,143.052,143.135,143.023,143.111,286799999.0
2006-04-24 00:48:00,143.12,143.123,143.078,143.114,52800000.0
2006-04-24 00:49:00,143.109,143.14,143.08,143.14,92300002.0
2006-04-24 00:50:00,143.114,143.155,143.104,143.155,75099999.0
2006-04-24 00:51:00,143.079,143.153,143.017,143.153,70600001.0
2006-04-24 00:52:00,143.153,143.153,143.027,143.142,112400000.0
2006-04-24 00:53:00,143.168,143.181,143.149,143.181,82200000.0
2006-04-24 00:54:00,143.156,143.173,143.051,143.173,91399998.0
2006-04-24 00:55:00,143.177,143.177,143.034,143.172,162400005.0
2006-04-24 00:56:00,143.2,143.205,143.195,143.2,82999999.0
2006-04-24 00:57:00,143.196,143.202,143.192,143.197,159200002.0
2006-04-24 00:58:00,143.202,143.208,143.195,143.2,107100000.0
2006-04-24 00:59:00,143.2,143.205,143.195,143.195,64899999.0
2006-04-24 01:00:00,143.195,143.205,143.195,143.2,95399999.0
2006-04-24 01:01:00,143.2,143.203,143.193,143.2,96100002.0
2006-04-24 01:02:00,143.205,143.205,143.2,143.205,169099998.0
2006-04-24 01:03:00,143.195,143.205,143.195,143.205,41000000.0
2006-04-24 01:04:00,143.198,143.205,143.195,143.2,128800002.0
2006-04-24 01:05:00,143.165,143.193,143.145,143.184,56099998.0
2006-04-24 01:06:00,143.168,143.197,143.152,143.18,138199998.0
2006-04-24 01:07:00,143.153,143.18,143.143,143.176,104699999.0
2006-04-24 01:08:00,143.163,143.221,143.151,143.212,83099998.0
2006-04-24 01:09:00,143.19,143.231,143.17,143.219,80400000.0
2006-04-24 01:10:00,143.222,143.222,143.165,143.186,149500002.0
2006-04-24 01:11:00,143.202,143.224,143.189,143.224,63900000.0
2006-04-24 01:12:00,143.21,143.225,143.186,143.225,105200001.0
2006-04-24 01:13:00,143.212,143.225,143.18,143.225,114300001.0
2006-04-24 01:14:00,143.207,143.225,143.186,143.225,53600000.0
2006-04-24 01:15:00,143.23,143.244,143.226,143.237,99900002.0
2006-04-24 01:16:00,143.235,143.235,143.186,143.221,149699998.0
2006-04-24 01:17:00,143.22,143.246,143.199,143.238,116999998.0
2006-04-24 01:18:00,143.233,143.26,143.217,143.26,107400000.0
2006-04-24 01:19:00,143.215,143.252,143.212,143.243,132000002.0
2006-04-24 01:20:00,143.228,143.252,143.222,143.226,99200000.0
2006-04-24 01:21:00,143.204,143.23,143.18,143.225,41200000.0
2006-04-24 01:22:00,143.22,143.27,143.213,143.27,52000000.0
2006-04-24 01:23:00,143.255,143.277,143.239,143.261,89699999.0
2006-04-24 01:24:00,143.252,143.277,143.238,143.275,103200001.0
2006-04-24 01:25:00,143.27,143.292,143.241,143.277,176599999.0
2006-04-24 01:26:00,143.27,143.322,143.27,143.302,195200002.0
2006-04-24 01:27:00,143.327,143.327,143.265,143.277,56100000.0
2006-04-24 01:28:00,143.279,143.297,143.276,143.289,232599997.0
2006-04-24 01:29:00,143.295,143.303,143.245,143.294,223299998.0
2006-04-24 01:30:00,143.281,143.299,143.254,143.271,113099998.0
2006-04-24 01:31:00,143.265,143.286,143.248,143.259,142999998.0
2006-04-24 01:32:00,143.264,143.269,143.225,143.251,134900001.0
2006-04-24 01:33:00,143.28,143.288,143.226,143.258,84300000.0
2006-04-24 01:34:00,143.274,143.291,143.225,143.291,206600002.0
2006-04-24 01:35:00,143.3,143.311,143.274,143.309,72599999.0
2006-04-24 01:36:00,143.253,143.306,143.242,143.289,68400001.0
2006-04-24 01:37:00,143.269,143.312,143.269,143.301,111499998.0
2006-04-24 01:38:00,143.262,143.307,143.243,143.302,121700003.0
2006-04-24 01:39:00,143.299,143.331,143.279,143.33,146200003.0
2006-04-24 01:40:00,143.324,143.341,143.285,143.316,63999999.0
2006-04-24 01:41:00,143.32,143.353,143.315,143.348,84799999.0
2006-04-24 01:42:00,143.34,143.368,143.317,143.351,142300000.0
2006-04-24 01:43:00,143.325,143.353,143.301,143.31,103600001.0
2006-04-24 01:44:00,143.337,143.35,143.305,143.307,66300000.0
2006-04-24 01:45:00,143.313,143.325,143.266,143.284,68300001.0
2006-04-24 01:46:00,143.268,143.286,143.218,143.255,83200001.0
2006-04-24 01:47:00,143.257,143.261,143.216,143.235,69000000.0
2006-04-24 01:48:00,143.226,143.25,143.22,143.246,93999998.0
2006-04-24 01:49:00,143.263,143.268,143.214,143.224,112199999.0
2006-04-24 01:50:00,143.237,143.256,143.189,143.189,57199999.0
2006-04-24 01:51:00,143.218,143.253,143.206,143.253,106499997.0
2006-04-24 01:52:00,143.226,143.242,143.221,143.228,73600000.0
2006-04-24 01:53:00,143.241,143.332,143.235,143.323,124199998.0
2006-04-24 01:54:00,143.32,143.36,143.317,143.351,127199996.0
2006-04-24 01:55:00,143.355,143.365,143.324,143.364,142499998.0
2006-04-24 01:56:00,143.33,143.353,143.308,143.333,71900000.0
2006-04-24 01:57:00,143.323,143.337,143.302,143.303,115099997.0
2006-04-24 01:58:00,143.317,143.332,143.302,143.321,127899998.0
2006-04-24 01:59:00,143.307,143.307,143.282,143.29,115599998.0
2006-04-24 02:00:00,143.273,143.312,143.263,143.296,80100000.0
2006-04-24 02:01:00,143.297,143.297,143.254,143.26,55700000.0
2006-04-24 02:02:00,143.235,143.278,143.227,143.261,54400000.0
2006-04-24 02:03:00,143.26,143.277,143.24,143.267,93400000.0
2006-04-24 02:04:00,143.23,143.257,143.219,143.248,109700002.0
2006-04-24 02:05:00,143.223,143.235,143.203,143.213,90499999.0
2006-04-24 02:06:00,143.183,143.215,143.166,143.208,29500000.0
2006-04-24 02:07:00,143.188,143.21,143.174,143.192,127200003.0
2006-04-24 02:08:00,143.187,143.198,143.115,143.127,47500000.0
2006-04-24 02:09:00,143.16,143.16,143.082,143.143,194000000.0
2006-04-24 02:10:00,143.13,143.149,143.117,143.145,66000000.0
2006-04-24 02:11:00,143.16,143.163,143.108,143.13,57100000.0
2006-04-24 02:12:00,143.106,143.128,143.102,143.124,80400000.0
2006-04-24 02:13:00,143.127,143.135,143.085,143.085,58400000.0
2006-04-24 02:14:00,143.074,143.105,143.054,143.099,115699999.0
2006-04-24 02:15:00,143.095,143.131,143.091,143.123,76300001.0
2006-04-24 02:16:00,143.108,143.164,143.1,143.162,153200000.0
2006-04-24 02:17:00,143.175,143.178,143.143,143.147,101500001.0
2006-04-24 02:18:00,143.133,143.161,143.126,143.144,114699998.0
2006-04-24 02:19:00,143.135,143.169,143.135,143.163,80799999.0
2006-04-24 02:20:00,143.15,143.193,143.137,143.179,39500000.0
2006-04-24 02:21:00,143.167,143.203,143.148,143.19,97200000.0
2006-04-24 02:22:00,143.192,143.196,143.166,143.172,68800000.0
2006-04-24 02:23:00,143.172,143.188,143.156,143.18,119799999.0
2006-04-24 02:24:00,143.193,143.211,143.165,143.204,135599998.0
2006-04-24 02:25:00,143.2,143.24,143.197,143.213,191399998.0
2006-04-24 02:26:00,143.217,143.225,143.198,143.22,82699999.0
2006-04-24 02:27:00,143.23,143.238,143.194,143.204,116500002.0
2006-04-24 02:28:00,143.192,143.211,143.177,143.19,91899998.0
2006-04-24 02:29:00,143.202,143.21,143.178,143.197,96899999.0
2006-04-24 02:30:00,143.157,143.174,143.128,143.148,199200005.0
2006-04-24 02:31:00,143.138,143.181,143.126,143.173,41500000.0
2006-04-24 02:32:00,143.14,143.168,143.125,143.162,115200002.0
2006-04-24 02:33:00,143.18,143.2,143.136,143.19,83799999.0
2006-04-24 02:34:00,143.193,143.204,143.142,143.157,112999999.0
2006-04-24 02:35:00,143.155,143.176,143.145,143.165,83600000.0
2006-04-24 02:36:00,143.172,143.191,143.156,143.183,184800000.0
2006-04-24 02:37:00,143.17,143.205,143.17,143.203,95399998.0
2006-04-24 02:38:00,143.193,143.208,143.164,143.199,55399999.0
2006-04-24 02:39:00,143.166,143.191,143.154,143.19,118800004.0
2006-04-24 02:40:00,143.163,143.182,143.142,143.173,122499999.0
2006-04-24 02:41:00,143.137,143.162,143.123,143.155,101700000.0
2006-04-24 02:42:00,143.158,143.166,143.127,143.14,89399999.0
2006-04-24 02:43:00,143.155,143.155,143.101,143.108,141600001.0
2006-04-24 02:44:00,143.107,143.114,143.077,143.11,185299999.0
2006-04-24 02:45:00,143.112,143.113,143.067,143.07,147099998.0
2006-04-24 02:46:00,143.063,143.091,143.052,143.089,119999999.0
2006-04-24 02:47:00,143.11,143.11,143.049,143.085,124999998.0
2006-04-24 02:48:00,143.085,143.097,143.064,143.064,168299999.0
2006-04-24 02:49:00,143.065,143.08,143.039,143.064,101500000.0
2006-04-24 02:50:00,143.063,143.095,143.059,143.064,170800003.0
2006-04-24 02:51:00,143.043,143.097,143.04,143.091,157400000.0
2006-04-24 02:52:00,143.079,143.088,143.057,143.083,100599997.0
2006-04-24 02:53:00,143.047,143.047,143.006,143.006,138999999.0
2006-04-24 02:54:00,142.98,142.993,142.953,142.968,194600004.0
2006-04-24 02:55:00,142.954,142.973,142.928,142.973,102800002.0
2006-04-24 02:56:00,142.96,143.001,142.939,142.991,189699996.0
2006-04-24 02:57:00,142.992,143.006,142.976,142.988,72700001.0
2006-04-24 02:58:00,142.958,142.978,142.939,142.946,150800003.0
2006-04-24 02:59:00,142.911,142.917,142.824,142.824,117300000.0
2006-04-24 03:00:00,142.84,142.867,142.817,142.839,147800000.0
2006-04-24 03:01:00,142.858,142.894,142.852,142.894,147299998.0
2006-04-24 03:02:00,142.86,142.923,142.854,142.914,67000000.0
2006-04-24 03:03:00,142.912,142.962,142.9,142.962,127999999.0
2006-04-24 03:04:00,142.985,142.991,142.959,142.975,75999999.0
2006-04-24 03:05:00,142.992,143.005,142.94,143.0,113400000.0
2006-04-24 03:06:00,143.032,143.038,142.958,142.997,76599998.0
2006-04-24 03:07:00,143.02,143.034,142.982,143.018,62400001.0
2006-04-24 03:08:00,143.023,143.051,143.013,143.03,95500000.0
2006-04-24 03:09:00,143.003,143.047,142.996,143.031,53800000.0
2006-04-24 03:10:00,143.002,143.011,142.978,142.979,124699999.0
2006-04-24 03:11:00,142.995,142.997,142.93,142.93,64300000.0
2006-04-24 03:12:00,142.908,142.929,142.889,142.917,83200001.0
2006-04-24 03:13:00,142.915,142.915,142.862,142.865,56000000.0
2006-04-24 03:14:00,142.828,142.882,142.826,142.863,88300002.0
2006-04-24 03:15:00,142.883,142.907,142.855,142.897,86599999.0
2006-04-24 03:16:00,142.935,142.952,142.898,142.952,158800001.0
2006-04-24 03:17:00,142.967,142.968,142.917,142.939,98599999.0
2006-04-24 03:18:00,142.915,142.97,142.914,142.959,108300000.0
2006-04-24 03:19:00,142.951,142.966,142.926,142.939,99199999.0
2006-04-24 03:20:00,142.945,142.954,142.912,142.934,157299998.0
2006-04-24 03:21:00,142.962,142.965,142.927,142.96,116300001.0
2006-04-24 03:22:00,142.948,142.983,142.935,142.973,167100002.0
2006-04-24 03:23:00,142.968,142.987,142.95,142.969,89899998.0
2006-04-24 03:24:00,142.94,142.971,142.934,142.964,140400001.0
2006-04-24 03:25:00,142.953,142.99,142.943,142.987,139500003.0
2006-04-24 03:26:00,142.981,143.003,142.959,143.002,120700001.0
2006-04-24 03:27:00,143.013,143.013,142.954,142.979,101799997.0
2006-04-24 03:28:00,142.974,143.012,142.97,143.0,115799999.0
2006-04-24 03:29:00,143.005,143.007,142.944,142.955,72000000.0
2006-04-24 03:30:00,142.967,142.987,142.941,142.965,107900000.0
2006-04-24 03:31:00,142.985,142.985,142.926,142.979,126399998.0
2006-04-24 03:32:00,142.958,143.008,142.94,143.002,153099999.0
2006-04-24 03:33:00,142.995,143.048,142.99,143.025,164599997.0
2006-04-24 03:34:00,143.01,143.054,142.989,143.05,56600000.0
2006-04-24 03:35:00,143.018,143.064,143.0,143.055,120700002.0
2006-04-24 03:36:00,143.04,143.052,143.014,143.043,167699997.0
2006-04-24 03:37:00,143.047,143.058,142.99,143.024,59200000.0
2006-04-24 03:38:00,143.044,143.059,143.009,143.025,119300001.0
2006-04-24 03:39:00,143.188,143.188,143.068,143.068,71899998.0
2006-04-24 03:40:00,143.045,143.053,143.041,143.053,60700000.0
2006-04-24 03:41:00,143.047,143.047,143.037,143.037,60000000.0
2006-04-24 03:42:00,143.039,143.055,143.039,143.055,76400001.0
2006-04-24 03:43:00,143.065,143.084,143.065,143.073,157400000.0
2006-04-24 03:44:00,143.069,143.069,143.057,143.061,94599998.0
2006-04-24 03:45:00,143.069,143.079,143.068,143.077,99900000.0
2006-04-24 03:46:00,143.078,143.078,143.043,143.043,41400000.0
2006-04-24 03:47:00,143.034,143.06,143.034,143.06,61100000.0
2006-04-24 03:48:00,143.069,143.083,143.062,143.067,138600000.0
2006-04-24 03:49:00,143.064,143.069,143.057,143.067,106800000.0
2006-04-24 03:50:00,143.054,143.054,143.038,143.038,59399998.0
2006-04-24 03:51:00,143.036,143.043,143.025,143.025,77600001.0
2006-04-24 03:52:00,143.013,143.013,143.002,143.002,50300000.0
2006-04-24 03:53:00,142.989,142.998,142.988,142.991,44700000.0
2006-04-24 03:54:00,142.991,143.012,142.991,143.012,90200000.0
2006-04-24 03:55:00,143.012,143.014,142.999,142.999,56200000.0
2006-04-24 03:56:00,142.983,143.0,142.983,143.0,32000000.0
2006-04-24 03:57:00,143.006,143.01,142.99,143.01,107099999.0
2006-04-24 03:58:00,143.012,143.012,143.001,143.01,76000000.0
2006-04-24 03:59:00,143.007,143.008,142.997,142.997,57600000.0
2006-04-24 04:00:00,142.994,142.997,142.992,142.992,131800003.0
2006-04-24 04:01:00,142.991,143.004,142.991,143.004,78000000.0
2006-04-24 04:02:00,143.003,143.01,142.996,143.01,74000000.0
2006-04-24 04:03:00,143.014,143.016,143.009,143.016,64600001.0
2006-04-24 04:04:00,143.01,143.015,143.01,143.015,18900000.0
2006-04-24 04:05:00,143.008,143.024,143.008,143.015,111599997.0
2006-04-24 04:06:00,143.022,143.023,143.012,143.016,151899996.0
2006-04-24 04:07:00,143.024,143.025,143.01,143.01,90800000.0
2006-04-24 04:08:00,143.014,143.03,143.012,143.03,58500001.0
2006-04-24 04:09:00,143.029,143.043,143.029,143.035,126899999.0
2006-04-24 04:10:00,143.04,143.047,143.039,143.039,86299999.0
2006-04-24 04:11:00,143.03,143.037,143.017,143.025,82900001.0
2006-04-24 04:12:00,143.013,143.013,143.009,143.013,41400000.0
2006-04-24 04:13:00,143.027,143.034,143.017,143.017,65499998.0
2006-04-24 04:14:00,142.991,142.991,142.971,142.971,18400000.0
2006-04-24 04:15:00,142.958,142.963,142.957,142.957,76299999.0
2006-04-24 04:16:00,142.958,142.981,142.958,142.97,81800002.0
2006-04-24 04:17:00,142.988,143.012,142.988,143.01,172200002.0
2006-04-24 04:18:00,143.004,143.007,142.99,143.007,93500000.0
2006-04-24 04:19:00,143.007,143.022,143.004,143.013,153299998.0
2006-04-24 04:20:00,143.01,143.01,142.988,142.988,111200002.0
2006-04-24 04:21:00,142.997,142.997,142.972,142.973,82900000.0
2006-04-24 04:22:00,142.967,142.991,142.967,142.991,137799999.0
2006-04-24 04:23:00,142.992,143.006,142.984,143.0,184099996.0
2006-04-24 04:24:00,143.001,143.004,142.998,143.0,35200000.0
2006-04-24 04:25:00,142.983,142.995,142.972,142.975,76399999.0
2006-04-24 04:26:00,142.974,142.995,142.974,142.988,45800000.0
2006-04-24 04:27:00,142.989,142.99,142.973,142.973,46400000.0
2006-04-24 04:28:00,142.972,142.979,142.955,142.967,92699998.0
2006-04-24 04:29:00,142.963,142.972,142.962,142.964,88500002.0
2006-04-24 04:30:00,142.967,142.967,142.951,142.96,41500000.0
2006-04-24 04:31:00,142.963,142.975,142.957,142.968,32400000.0
2006-04-24 04:32:00,142.972,142.974,142.939,142.967,109599999.0
2006-04-24 04:33:00,142.968,142.968,142.949,142.96,76800000.0
2006-04-24 04:34:00,142.974,142.98,142.968,142.968,134800002.0
2006-04-24 04:35:00,142.976,142.982,142.967,142.975,120099999.0
2006-04-24 04:36:00,142.974,142.976,142.966,142.967,82700001.0
2006-04-24 04:37:00,142.965,142.965,142.954,142.965,84000000.0
2006-04-24 04:38:00,142.973,142.973,142.96,142.972,84800000.0
2006-04-24 04:39:00,142.978,142.985,142.971,142.971,54400000.0
2006-04-24 04:40:00,142.971,142.971,142.948,142.949,46799999.0
2006-04-24 04:41:00,142.942,142.95,142.931,142.95,67899999.0
2006-04-24 04:42:00,142.943,142.955,142.939,142.955,116700001.0
2006-04-24 04:43:00,142.957,142.957,142.956,142.956,16600000.0
2006-04-24 04:44:00,142.968,142.971,142.96,142.971,84399999.0
2006-04-24 04:45:00,142.96,142.965,142.951,142.951,57000001.0
2006-04-24 04:46:00,142.948,142.948,142.946,142.946,17600000.0
2006-04-24 04:47:00,142.945,142.945,142.913,142.92,107300002.0
2006-04-24 04:48:00,142.921,142.933,142.921,142.928,98200002.0
2006-04-24 04:49:00,142.93,142.937,142.924,142.935,132899999.0
2006-04-24 04:50:00,142.938,142.95,142.938,142.945,75500001.0
2006-04-24 04:51:00,142.94,142.949,142.935,142.941,127600001.0
2006-04-24 04:52:00,142.934,142.934,142.91,142.92,91200000.0
2006-04-24 04:53:00,142.913,142.924,142.894,142.897,109000000.0
2006-04-24 04:54:00,142.901,142.908,142.898,142.903,92399999.0
2006-04-24 04:55:00,142.914,142.919,142.9,142.908,108600002.0
2006-04-24 04:56:00,142.913,142.915,142.905,142.908,175100003.0
2006-04-24 04:57:00,142.897,142.912,142.89,142.912,81500000.0
2006-04-24 04:58:00,142.92,142.921,142.908,142.908,232699999.0
2006-04-24 04:59:00,142.902,142.91,142.901,142.901,96999999.0
2006-04-24 05:00:00,142.897,142.899,142.893,142.897,99900000.0
2006-04-24 05:01:00,142.89,142.899,142.882,142.896,42700000.0
2006-04-24 05:02:00,142.889,142.891,142.889,142.891,15900000.0
2006-04-24 05:03:00,142.888,142.894,142.876,142.893,132100003.0
2006-04-24 05:04:00,142.887,142.894,142.883,142.894,125499999.0
2006-04-24 05:05:00,142.892,142.9,142.888,142.894,151800003.0
2006-04-24 05:06:00,142.895,142.901,142.894,142.898,55200000.0
2006-04-24 05:07:00,142.893,142.895,142.887,142.887,78200000.0
2006-04-24 05:08:00,142.89,142.898,142.884,142.898,115599998.0
2006-04-24 05:09:00,142.9,142.905,142.882,142.905,143700001.0
2006-04-24 05:10:00,142.909,142.914,142.908,142.908,88400000.0
2006-04-24 05:11:00,142.915,142.932,142.904,142.932,51700000.0
2006-04-24 05:12:00,142.937,142.943,142.937,142.943,73000000.0
2006-04-24 05:13:00,142.951,142.959,142.942,142.951,129399996.0
2006-04-24 05:14:00,142.965,142.965,142.945,142.945,105500002.0
2006-04-24 05:15:00,142.941,142.946,142.928,142.933,167500001.0
2006-04-24 05:16:00,142.933,142.944,142.925,142.933,136099999.0
2006-04-24 05:17:00,142.919,142.94,142.919,142.927,70400000.0
2006-04-24 05:18:00,142.926,142.926,142.899,142.905,48200000.0
2006-04-24 05:19:00,142.901,142.901,142.886,142.897,42300000.0
2006-04-24 05:20:00,142.91,142.914,142.898,142.914,161099999.0
2006-04-24 05:21:00,142.91,142.929,142.903,142.903,56100000.0
2006-04-24 05:22:00,142.908,142.911,142.899,142.899,116799997.0
2006-04-24 05:23:00,142.887,142.897,142.887,142.897,68000001.0
2006-04-24 05:24:00,142.892,142.892,142.883,142.887,66900001.0
2006-04-24 05:25:00,142.901,142.901,142.881,142.881,84000001.0
2006-04-24 05:26:00,142.883,142.884,142.881,142.884,23200000.0
2006-04-24 05:27:00,142.893,142.907,142.893,142.897,104800001.0
2006-04-24 05:28:00,142.896,142.899,142.896,142.899,31099999.0
2006-04-24 05:29:00,142.898,142.898,142.881,142.887,83099999.0
2006-04-24 05:30:00,142.88,142.881,142.88,142.881,32799999.0
2006-04-24 05:31:00,142.897,142.914,142.897,142.903,75200000.0
2006-04-24 05:32:00,142.907,142.916,142.902,142.902,39600000.0
2006-04-24 05:33:00,142.91,142.91,142.883,142.889,28800000.0
2006-04-24 05:34:00,142.868,142.868,142.864,142.864,29800000.0
2006-04-24 05:35:00,142.861,142.877,142.861,142.87,65300000.0
2006-04-24 05:36:00,142.863,142.9,142.862,142.9,63100000.0
2006-04-24 05:37:00,142.897,142.903,142.894,142.894,31500000.0
2006-04-24 05:38:00,142.889,142.906,142.889,142.9,53999999.0
2006-04-24 05:39:00,142.894,142.9,142.893,142.896,71999999.0
2006-04-24 05:40:00,142.907,142.921,142.899,142.912,70000000.0
2006-04-24 05:41:00,142.908,142.908,142.885,142.885,78300000.0
2006-04-24 05:42:00,142.892,142.901,142.889,142.895,107300000.0
2006-04-24 05:43:00,142.899,142.899,142.893,142.894,62400000.0
2006-04-24 05:44:00,142.895,142.901,142.892,142.892,111999999.0
2006-04-24 05:45:00,142.895,142.908,142.893,142.908,38300000.0
2006-04-24 05:46:00,142.892,142.892,142.859,142.876,142400003.0
2006-04-24 05:47:00,142.887,142.9,142.887,142.888,50400001.0
2006-04-24 05:48:00,142.89,142.9,142.885,142.895,174400002.0
2006-04-24 05:49:00,142.898,142.899,142.87,142.87,163799999.0
2006-04-24 05:50:00,142.869,142.873,142.857,142.857,87500000.0
2006-04-24 05:51:00,142.86,142.879,142.86,142.879,122299998.0
2006-04-24 05:52:00,142.868,142.871,142.858,142.858,119000002.0
2006-04-24 05:53:00,142.863,142.871,142.863,142.871,101300001.0
2006-04-24 05:54:00,142.871,142.883,142.867,142.881,160599998.0
2006-04-24 05:55:00,142.889,142.898,142.877,142.877,71100000.0
2006-04-24 05:56:00,142.881,142.9,142.881,142.9,46099999.0
2006-04-24 05:57:00,142.897,142.905,142.897,142.905,56199999.0
2006-04-24 05:58:00,142.897,142.897,142.87,142.88,59600000.0
2006-04-24 05:59:00,142.878,142.888,142.876,142.881,78800000.0
2006-04-24 06:00:00,142.873,142.891,142.873,142.887,172000000.0
2006-04-24 06:01:00,142.89,142.898,142.89,142.893,32800000.0
2006-04-24 06:02:00,142.893,142.897,142.893,142.897,41100000.0
2006-04-24 06:03:00,142.903,142.905,142.896,142.898,69900000.0
2006-04-24 06:04:00,142.904,142.91,142.894,142.9,65899999.0
2006-04-24 06:05:00,142.905,142.93,142.905,142.93,66300000.0
2006-04-24 06:06:00,142.925,142.933,142.92,142.93,68800000.0
2006-04-24 06:07:00,142.921,142.933,142.918,142.922,118799999.0
2006-04-24 06:08:00,142.943,142.96,142.943,142.96,160199999.0
2006-04-24 06:09:00,142.952,142.972,142.951,142.96,103299998.0
2006-04-24 06:10:00,142.961,142.966,142.96,142.96,91599998.0
2006-04-24 06:11:00,142.96,142.96,142.945,142.953,84600000.0
2006-04-24 06:12:00,142.953,142.958,142.944,142.951,59900001.0
2006-04-24 06:13:00,142.947,142.953,142.94,142.945,100799999.0
2006-04-24 06:14:00,142.946,142.953,142.946,142.953,153200005.0
2006-04-24 06:15:00,142.96,142.96,142.929,142.947,118100002.0
2006-04-24 06:16:00,142.948,142.956,142.94,142.95,105799997.0
2006-04-24 06:17:00,142.955,142.959,142.948,142.95,114799999.0
2006-04-24 06:18:00,142.934,142.95,142.934,142.95,18700000.0
2006-04-24 06:19:00,142.954,142.958,142.937,142.939,95600002.0
2006-04-24 06:20:00,142.939,142.943,142.933,142.942,66800001.0
2006-04-24 06:21:00,142.94,142.944,142.934,142.935,84200000.0
2006-04-24 06:22:00,142.935,142.945,142.935,142.94,78600000.0
2006-04-24 06:23:00,142.948,142.956,142.94,142.953,88000000.0
2006-04-24 06:24:00,142.953,142.962,142.941,142.962,93499998.0
2006-04-24 06:25:00,142.963,142.963,142.948,142.957,118200000.0
2006-04-24 06:26:00,142.952,142.952,142.943,142.943,25400000.0
2006-04-24 06:27:00,142.942,142.951,142.932,142.935,95999999.0
2006-04-24 06:28:00,142.937,142.947,142.932,142.932,60600000.0
2006-04-24 06:29:00,142.943,142.946,142.933,142.946,42400000.0
2006-04-24 06:30:00,142.955,142.965,142.955,142.96,58099999.0
2006-04-24 06:31:00,142.966,142.971,142.954,142.971,201599999.0
2006-04-24 06:32:00,142.969,142.976,142.963,142.965,61800000.0
2006-04-24 06:33:00,142.961,142.968,142.958,142.965,182299996.0
2006-04-24 06:34:00,142.956,142.97,142.956,142.97,86700001.0
2006-04-24 06:35:00,142.965,142.97,142.965,142.965,26500001.0
2006-04-24 06:36:00,142.974,142.977,142.968,142.977,20000000.0
2006-04-24 06:37:00,142.988,142.989,142.982,142.982,67899998.0
2006-04-24 06:38:00,142.982,142.982,142.971,142.972,75899997.0
2006-04-24 06:39:00,142.973,142.985,142.973,142.976,102199998.0
2006-04-24 06:40:00,142.986,143.01,142.986,143.005,109600002.0
2006-04-24 06:41:00,143.0,143.006,142.994,143.006,69399998.0
2006-04-24 06:42:00,143.011,143.017,143.007,143.009,58400000.0
2006-04-24 06:43:00,143.008,143.012,143.0,143.012,63600000.0
2006-04-24 06:44:00,143.02,143.02,142.992,142.992,59999998.0
2006-04-24 06:45:00,142.999,143.007,142.994,143.0,77500002.0
2006-04-24 06:46:00,143.0,143.017,142.995,143.004,44500000.0
2006-04-24 06:47:00,143.011,143.013,143.0,143.0,118399998.0
2006-04-24 06:48:00,143.006,143.008,143.005,143.005,87100000.0
2006-04-24 06:49:00,143.002,143.002,142.997,143.001,95199998.0
2006-04-24 06:50:00,142.996,142.996,142.957,142.974,68800000.0
2006-04-24 06:51:00,142.974,142.978,142.948,142.949,102600001.0
2006-04-24 06:52:00,142.94,142.947,142.917,142.917,118899999.0
2006-04-24 06:53:00,142.923,142.933,142.923,142.931,39100000.0
2006-04-24 06:54:00,142.933,142.945,142.93,142.935,147499996.0
2006-04-24 06:55:00,142.931,142.938,142.908,142.908,161100000.0
2006-04-24 06:56:00,142.909,142.909,142.885,142.892,86799999.0
2006-04-24 06:57:00,142.893,142.899,142.882,142.884,60800001.0
2006-04-24 06:58:00,142.882,142.91,142.882,142.91,132400002.0
2006-04-24 06:59:00,142.92,142.927,142.902,142.912,98400000.0
2006-04-24 07:00:00,142.921,142.926,142.912,142.912,107300000.0
2006-04-24 07:01:00,142.902,142.913,142.902,142.912,50100000.0
2006-04-24 07:02:00,142.909,142.911,142.897,142.897,52800000.0
2006-04-24 07:03:00,142.897,142.917,142.894,142.899,113599998.0
2006-04-24 07:04:00,142.895,142.925,142.894,142.915,73499999.0
2006-04-24 07:05:00,142.9,142.923,142.9,142.916,107600001.0
2006-04-24 07:06:00,142.915,142.922,142.911,142.913,101300000.0
2006-04-24 07:07:00,142.924,142.928,142.914,142.922,153000002.0
2006-04-24 07:08:00,142.922,142.923,142.883,142.89,114199998.0
2006-04-24 07:09:00,142.883,142.883,142.865,142.882,107199999.0
2006-04-24 07:10:00,142.886,142.887,142.879,142.882,50900000.0
2006-04-24 07:11:00,142.878,142.889,142.875,142.879,92900002.0
2006-04-24 07:12:00,142.879,142.886,142.879,142.885,118200002.0
2006-04-24 07:13:00,142.887,142.889,142.879,142.879,42599999.0
2006-04-24 07:14:00,142.875,142.887,142.874,142.884,124000000.0
2006-04-24 07:15:00,142.877,142.887,142.877,142.88,83500001.0
2006-04-24 07:16:00,142.88,142.905,142.879,142.905,58600000.0
2006-04-24 07:17:00,142.907,142.907,142.877,142.89,50700000.0
2006-04-24 07:18:00,142.892,142.92,142.892,142.92,132200002.0
2006-04-24 07:19:00,142.923,142.946,142.923,142.94,52699999.0
2006-04-24 07:20:00,142.917,142.919,142.9,142.905,62100002.0
2006-04-24 07:21:00,142.904,142.907,142.889,142.89,52800000.0
2006-04-24 07:22:00,142.899,142.914,142.899,142.91,66899999.0
2006-04-24 07:23:00,142.924,142.924,142.895,142.895,54899999.0
2006-04-24 07:24:00,142.89,142.924,142.89,142.924,62300000.0
2006-04-24 07:25:00,142.921,142.949,142.913,142.941,56800000.0
2006-04-24 07:26:00,142.951,142.997,142.951,142.997,64300000.0
2006-04-24 07:27:00,143.012,143.012,142.99,142.999,57300000.0
2006-04-24 07:28:00,143.006,143.006,142.986,142.993,141899999.0
2006-04-24 07:29:00,142.981,142.981,142.959,142.965,114900001.0
2006-04-24 07:30:00,142.96,142.971,142.958,142.958,49100000.0
2006-04-24 07:31:00,142.95,142.955,142.935,142.935,105900000.0
2006-04-24 07:32:00,142.933,142.94,142.931,142.937,95800000.0
2006-04-24 07:33:00,142.934,142.934,142.921,142.925,68300000.0
2006-04-24 07:34:00,142.931,142.94,142.917,142.94,38000000.0
2006-04-24 07:35:00,142.944,142.95,142.928,142.942,81399999.0
2006-04-24 07:36:00,142.952,142.953,142.93,142.93,230600000.0
2006-04-24 07:37:00,142.936,142.947,142.927,142.93,109500001.0
2006-04-24 07:38:00,142.933,142.946,142.933,142.937,77100000.0
2006-04-24 07:39:00,142.93,142.947,142.929,142.947,125300001.0
2006-04-24 07:40:00,142.943,142.943,142.937,142.942,102499998.0
2006-04-24 07:41:00,142.94,142.952,142.94,142.952,130400003.0
2006-04-24 07:42:00,142.945,142.957,142.945,142.957,47200000.0
2006-04-24 07:43:00,142.954,142.96,142.949,142.96,179899998.0
2006-04-24 07:44:00,142.949,142.96,142.942,142.954,78100002.0
2006-04-24 07:45:00,142.947,142.962,142.947,142.949,171200000.0
2006-04-24 07:46:00,142.943,142.96,142.943,142.955,21200000.0
2006-04-24 07:47:00,142.949,142.949,142.922,142.936,29600000.0
2006-04-24 07:48:00,142.942,142.96,142.942,142.953,121500000.0
2006-04-24 07:49:00,142.957,142.958,142.957,142.958,16800000.0
2006-04-24 07:50:00,142.968,142.968,142.961,142.968,22200000.0
2006-04-24 07:51:00,142.957,142.957,142.943,142.943,133100000.0
2006-04-24 07:52:00,142.94,142.951,142.918,142.918,33400000.0
2006-04-24 07:53:00,142.914,142.929,142.914,142.925,105000002.0
2006-04-24 07:54:00,142.914,142.932,142.908,142.92,109099999.0
2006-04-24 07:55:00,142.922,142.933,142.919,142.928,75000000.0
2006-04-24 07:56:00,142.93,142.936,142.915,142.915,80399998.0
2006-04-24 07:57:00,142.916,142.926,142.907,142.907,66099999.0
2006-04-24 07:58:00,142.906,142.929,142.896,142.924,48600000.0
2006-04-24 07:59:00,142.925,142.934,142.911,142.929,59799999.0
2006-04-24 08:00:00,142.917,142.917,142.896,142.907,57100000.0
2006-04-24 08:01:00,142.898,142.912,142.89,142.912,79500002.0
2006-04-24 08:02:00,142.923,142.925,142.905,142.905,42700000.0
2006-04-24 08:03:00,142.901,142.93,142.901,142.93,71800000.0
2006-04-24 08:04:00,142.937,142.965,142.937,142.963,90599998.0
2006-04-24 08:05:00,142.96,142.96,142.953,142.955,75300001.0
2006-04-24 08:06:00,142.96,142.979,142.96,142.969,88999999.0
2006-04-24 08:07:00,142.968,142.984,142.968,142.972,80800001.0
2006-04-24 08:08:00,142.976,142.976,142.96,142.96,148500002.0
2006-04-24 08:09:00,142.97,142.983,142.969,142.983,108799999.0
2006-04-24 08:10:00,142.987,142.997,142.981,142.996,135500001.0
2006-04-24 08:11:00,143.013,143.03,143.003,143.003,56800000.0
2006-04-24 08:12:00,142.997,142.997,142.972,142.981,83200000.0
2006-04-24 08:13:00,142.988,143.004,142.981,143.0,75100001.0
2006-04-24 08:14:00,142.999,143.001,142.977,142.979,43700000.0
2006-04-24 08:15:00,142.968,142.989,142.968,142.971,93000001.0
2006-04-24 08:16:00,142.973,142.978,142.961,142.973,115099999.0
2006-04-24 08:17:00,142.973,142.973,142.941,142.941,163800004.0
2006-04-24 08:18:00,142.932,142.94,142.927,142.927,108699998.0
2006-04-24 08:19:00,142.922,142.93,142.92,142.93,207400000.0
2006-04-24 08:20:00,142.925,142.926,142.912,142.913,55800000.0
2006-04-24 08:21:00,142.914,142.93,142.913,142.93,115899999.0
2006-04-24 08:22:00,142.939,142.949,142.939,142.947,42100000.0
2006-04-24 08:23:00,142.937,142.946,142.925,142.942,128599998.0
2006-04-24 08:24:00,142.931,142.942,142.928,142.942,106300001.0
2006-04-24 08:25:00,142.928,142.928,142.898,142.911,92199999.0
2006-04-24 08:26:00,142.912,142.915,142.905,142.905,93399998.0
2006-04-24 08:27:00,142.911,142.926,142.909,142.909,109400001.0
2006-04-24 08:28:00,142.919,142.945,142.91,142.91,163100002.0
2006-04-24 08:29:00,142.905,142.91,142.896,142.91,49599999.0
2006-04-24 08:30:00,142.889,142.889,142.859,142.867,56100000.0
2006-04-24 08:31:00,142.882,142.896,142.882,142.894,58400001.0
2006-04-24 08:32:00,142.906,142.916,142.896,142.903,178000000.0
2006-04-24 08:33:00,142.884,142.897,142.882,142.882,57600000.0
2006-04-24 08:34:00,142.876,142.9,142.87,142.9,194500001.0
2006-04-24 08:35:00,142.903,142.927,142.898,142.916,72300000.0
2006-04-24 08:36:00,142.924,142.952,142.924,142.952,137599999.0
2006-04-24 08:37:00,142.971,143.015,142.971,142.99,77600000.0
2006-04-24 08:38:00,142.986,143.0,142.976,143.0,67900001.0
2006-04-24 08:39:00,143.012,143.026,143.006,143.01,122999997.0
2006-04-24 08:40:00,143.001,143.013,142.997,143.013,124600000.0
2006-04-24 08:41:00,143.002,143.002,142.988,142.991,85900000.0
2006-04-24 08:42:00,142.995,143.004,142.989,142.999,145699998.0
2006-04-24 08:43:00,142.99,143.013,142.977,143.013,67300000.0
2006-04-24 08:44:00,143.024,143.026,143.007,143.013,211000004.0
2006-04-24 08:45:00,143.01,143.026,142.997,143.026,33500000.0
2006-04-24 08:46:00,143.038,143.044,143.014,143.02,137899997.0
2006-04-24 08:47:00,143.014,143.02,142.953,142.953,90299999.0
2006-04-24 08:48:00,142.938,142.953,142.928,142.94,77900000.0
2006-04-24 08:49:00,142.921,142.94,142.889,142.897,141399996.0
2006-04-24 08:50:00,142.906,142.906,142.882,142.9,87400001.0
2006-04-24 08:51:00,142.883,142.885,142.859,142.862,124600002.0
2006-04-24 08:52:00,142.841,142.841,142.807,142.81,91000003.0
2006-04-24 08:53:00,142.812,142.835,142.794,142.835,125700000.0
2006-04-24 08:54:00,142.847,142.862,142.839,142.86,140599997.0
2006-04-24 08:55:00,142.862,142.87,142.855,142.87,54899999.0
2006-04-24 08:56:00,142.877,142.878,142.837,142.837,121199999.0
2006-04-24 08:57:00,142.837,142.847,142.833,142.84,115900001.0
2006-04-24 08:58:00,142.823,142.833,142.806,142.82,85699999.0
2006-04-24 08:59:00,142.811,142.832,142.805,142.815,120400000.0
2006-04-24 09:00:00,142.792,142.792,142.772,142.781,107599998.0
2006-04-24 09:01:00,142.794,142.821,142.794,142.808,47200000.0
2006-04-24 09:02:00,142.806,142.851,142.801,142.847,75600000.0
2006-04-24 09:03:00,142.843,142.843,142.82,142.835,139200000.0
2006-04-24 09:04:00,142.828,142.828,142.807,142.816,52200000.0
2006-04-24 09:05:00,142.824,142.841,142.824,142.839,45100000.0
2006-04-24 09:06:00,142.831,142.831,142.817,142.817,76299999.0
2006-04-24 09:07:00,142.803,142.809,142.787,142.796,72200000.0
2006-04-24 09:08:00,142.805,142.81,142.794,142.81,86899999.0
2006-04-24 09:09:00,142.807,142.815,142.79,142.799,47500000.0
2006-04-24 09:10:00,142.808,142.875,142.808,142.875,79399999.0
2006-04-24 09:11:00,142.864,142.864,142.81,142.828,86099999.0
2006-04-24 09:12:00,142.822,142.858,142.819,142.851,137700004.0
2006-04-24 09:13:00,142.842,142.868,142.832,142.832,122399998.0
2006-04-24 09:14:00,142.831,142.879,142.831,142.872,210499998.0
2006-04-24 09:15:00,142.874,142.876,142.863,142.869,103600002.0
2006-04-24 09:16:00,142.874,142.88,142.867,142.867,70300000.0
2006-04-24 09:17:00,142.86,142.88,142.86,142.88,45400000.0
2006-04-24 09:18:00,142.879,142.91,142.879,142.91,75100000.0
2006-04-24 09:19:00,142.894,142.908,142.887,142.908,138600001.0
2006-04-24 09:20:00,142.908,142.934,142.908,142.917,109700001.0
2006-04-24 09:21:00,142.909,142.909,142.884,142.884,53600000.0
2006-04-24 09:22:00,142.888,142.898,142.885,142.891,83300001.0
2006-04-24 09:23:00,142.879,142.879,142.852,142.852,48400000.0
2006-04-24 09:24:00,142.849,142.855,142.837,142.837,90100000.0
2006-04-24 09:25:00,142.813,142.813,142.781,142.787,74900002.0
2006-04-24 09:26:00,142.783,142.787,142.724,142.724,102700000.0
2006-04-24 09:27:00,142.725,142.725,142.662,142.673,123000001.0
2006-04-24 09:28:00,142.68,142.707,142.68,142.686,138000000.0
2006-04-24 09:29:00,142.678,142.717,142.673,142.717,91600003.0
2006-04-24 09:30:00,142.726,142.735,142.708,142.708,53900000.0
2006-04-24 09:31:00,142.689,142.698,142.676,142.693,101099999.0
2006-04-24 09:32:00,142.675,142.691,142.667,142.678,103299998.0
2006-04-24 09:33:00,142.663,142.67,142.647,142.647,194700004.0
2006-04-24 09:34:00,142.648,142.659,142.601,142.601,127300001.0
2006-04-24 09:35:00,142.583,142.591,142.566,142.566,54500000.0
2006-04-24 09:36:00,142.572,142.572,142.543,142.55,133900001.0
2006-04-24 09:37:00,142.514,142.515,142.489,142.489,75300001.0
2006-04-24 09:38:00,142.489,142.504,142.464,142.468,83800000.0
2006-04-24 09:39:00,142.462,142.489,142.459,142.479,154699999.0
2006-04-24 09:40:00,142.495,142.505,142.453,142.474,87600000.0
2006-04-24 09:41:00,142.484,142.537,142.484,142.537,114000001.0
2006-04-24 09:42:00,142.553,142.557,142.529,142.536,106500000.0
2006-04-24 09:43:00,142.528,142.542,142.479,142.479,96399998.0
2006-04-24 09:44:00,142.473,142.478,142.456,142.465,56799999.0
2006-04-24 09:45:00,142.476,142.476,142.437,142.439,112400000.0
2006-04-24 09:46:00,142.467,142.497,142.455,142.497,92700000.0
2006-04-24 09:47:00,142.505,142.505,142.473,142.484,116599999.0
2006-04-24 09:48:00,142.486,142.496,142.483,142.496,100400003.0
2006-04-24 09:49:00,142.505,142.51,142.494,142.507,78899999.0
2006-04-24 09:50:00,142.506,142.506,142.496,142.504,83200001.0
2006-04-24 09:51:00,142.496,142.496,142.46,142.471,167599998.0
2006-04-24 09:52:00,142.46,142.46,142.44,142.44,53000000.0
2006-04-24 09:53:00,142.443,142.464,142.439,142.453,110000002.0
2006-04-24 09:54:00,142.459,142.465,142.438,142.441,106899999.0
2006-04-24 09:55:00,142.434,142.434,142.407,142.407,106700001.0
2006-04-24 09:56:00,142.418,142.425,142.406,142.409,87200001.0
2006-04-24 09:57:00,142.405,142.407,142.391,142.395,71200000.0
2006-04-24 09:58:00,142.39,142.39,142.364,142.364,102300001.0
2006-04-24 09:59:00,142.375,142.398,142.374,142.398,126000000.0
2006-04-24 10:00:00,142.42,142.459,142.42,142.454,83799998.0
2006-04-24 10:01:00,142.452,142.486,142.42,142.425,124400003.0
2006-04-24 10:02:00,142.429,142.444,142.416,142.436,115099999.0
2006-04-24 10:03:00,142.429,142.467,142.416,142.467,99300001.0
2006-04-24 10:04:00,142.467,142.512,142.467,142.509,75499999.0
2006-04-24 10:05:00,142.512,142.525,142.494,142.494,63200000.0
2006-04-24 10:06:00,142.49,142.492,142.479,142.482,64600000.0
2006-04-24 10:07:00,142.497,142.526,142.497,142.522,134699999.0
2006-04-24 10:08:00,142.53,142.53,142.517,142.517,28700000.0
2006-04-24 10:09:00,142.506,142.515,142.494,142.502,74300000.0
2006-04-24 10:10:00,142.493,142.493,142.46,142.46,150699997.0
2006-04-24 10:11:00,142.453,142.49,142.446,142.485,111199999.0
2006-04-24 10:12:00,142.485,142.508,142.479,142.508,88000002.0
2006-04-24 10:13:00,142.504,142.504,142.45,142.455,182699999.0
2006-04-24 10:14:00,142.459,142.486,142.45,142.486,124200000.0
2006-04-24 10:15:00,142.493,142.606,142.491,142.606,148400000.0
2006-04-24 10:16:00,142.609,142.642,142.607,142.621,56900000.0
2006-04-24 10:17:00,142.603,142.606,142.58,142.582,85600000.0
2006-04-24 10:18:00,142.555,142.555,142.499,142.5,140500002.0
2006-04-24 10:19:00,142.49,142.49,142.45,142.488,58300000.0
2006-04-24 10:20:00,142.491,142.491,142.455,142.46,85300000.0
2006-04-24 10:21:00,142.457,142.459,142.447,142.451,121799996.0
2006-04-24 10:22:00,142.444,142.444,142.421,142.434,248200000.0
2006-04-24 10:23:00,142.438,142.446,142.438,142.446,46299998.0
2006-04-24 10:24:00,142.438,142.47,142.432,142.47,70200000.0
2006-04-24 10:25:00,142.481,142.5,142.481,142.494,168200001.0
2006-04-24 10:26:00,142.491,142.492,142.45,142.45,95000001.0
2006-04-24 10:27:00,142.458,142.459,142.431,142.438,173199998.0
2006-04-24 10:28:00,142.424,142.445,142.424,142.442,22500000.0
2006-04-24 10:29:00,142.452,142.471,142.446,142.471,47299999.0
2006-04-24 10:30:00,142.5,142.5,142.438,142.444,112300002.0
2006-04-24 10:31:00,142.455,142.468,142.435,142.468,140700000.0
2006-04-24 10:32:00,142.487,142.487,142.435,142.435,131699998.0
2006-04-24 10:33:00,142.433,142.441,142.413,142.425,44800000.0
2006-04-24 10:34:00,142.427,142.447,142.425,142.447,106600000.0
2006-04-24 10:35:00,142.448,142.475,142.448,142.475,104300000.0
2006-04-24 10:36:00,142.478,142.488,142.476,142.476,183800002.0
2006-04-24 10:37:00,142.474,142.512,142.47,142.512,56100000.0
2006-04-24 10:38:00,142.51,142.51,142.484,142.484,84699999.0
2006-04-24 10:39:00,142.482,142.496,142.475,142.49,140100002.0
2006-04-24 10:40:00,142.497,142.524,142.496,142.516,92100002.0
2006-04-24 10:41:00,142.497,142.515,142.492,142.501,114999999.0
2006-04-24 10:42:00,142.48,142.481,142.472,142.472,92000000.0
2006-04-24 10:43:00,142.479,142.48,142.463,142.463,103999999.0
2006-04-24 10:44:00,142.47,142.481,142.462,142.465,131299999.0
2006-04-24 10:45:00,142.478,142.495,142.478,142.487,144700000.0
2006-04-24 10:46:00,142.485,142.486,142.477,142.485,111899999.0
2006-04-24 10:47:00,142.491,142.491,142.479,142.485,128700000.0
2006-04-24 10:48:00,142.476,142.491,142.466,142.469,71100001.0
2006-04-24 10:49:00,142.469,142.482,142.46,142.464,41300000.0
2006-04-24 10:50:00,142.457,142.484,142.457,142.479,94500000.0
2006-04-24 10:51:00,142.486,142.486,142.462,142.475,107199999.0
2006-04-24 10:52:00,142.483,142.502,142.474,142.474,124200002.0
2006-04-24 10:53:00,142.473,142.484,142.472,142.478,149800000.0
2006-04-24 10:54:00,142.47,142.486,142.452,142.486,179700005.0
2006-04-24 10:55:00,142.495,142.513,142.495,142.501,128000000.0
2006-04-24 10:56:00,142.51,142.52,142.488,142.496,101000000.0
2006-04-24 10:57:00,142.493,142.493,142.47,142.47,93400002.0
2006-04-24 10:58:00,142.461,142.469,142.452,142.469,118000001.0
2006-04-24 10:59:00,142.468,142.473,142.46,142.46,110700000.0
2006-04-24 11:00:00,142.469,142.49,142.45,142.49,142700000.0
2006-04-24 11:01:00,142.51,142.53,142.505,142.53,240999997.0
2006-04-24 11:02:00,142.525,142.555,142.524,142.555,215300000.0
2006-04-24 11:03:00,142.562,142.568,142.544,142.552,96800001.0
2006-04-24 11:04:00,142.557,142.564,142.553,142.561,119499999.0
2006-04-24 11:05:00,142.566,142.566,142.543,142.548,176899999.0
2006-04-24 11:06:00,142.555,142.559,142.546,142.548,51299999.0
2006-04-24 11:07:00,142.565,142.61,142.565,142.596,55200000.0
2006-04-24 11:08:00,142.587,142.59,142.577,142.577,147699998.0
2006-04-24 11:09:00,142.585,142.605,142.581,142.605,64500000.0
2006-04-24 11:10:00,142.61,142.616,142.597,142.608,144800001.0
2006-04-24 11:11:00,142.617,142.624,142.604,142.615,122800000.0
2006-04-24 11:12:00,142.629,142.631,142.591,142.603,104900003.0
2006-04-24 11:13:00,142.605,142.631,142.605,142.626,44000000.0
2006-04-24 11:14:00,142.618,142.653,142.618,142.653,70000001.0
2006-04-24 11:15:00,142.664,142.682,142.654,142.667,157599996.0
2006-04-24 11:16:00,142.666,142.67,142.637,142.637,45600000.0
2006-04-24 11:17:00,142.634,142.634,142.616,142.629,112500000.0
2006-04-24 11:18:00,142.636,142.647,142.625,142.625,98299999.0
2006-04-24 11:19:00,142.63,142.632,142.62,142.62,124400002.0
2006-04-24 11:20:00,142.613,142.624,142.612,142.615,60100000.0
2006-04-24 11:21:00,142.624,142.632,142.613,142.613,60800000.0
2006-04-24 11:22:00,142.612,142.612,142.597,142.597,106899999.0
2006-04-24 11:23:00,142.583,142.595,142.573,142.573,136799997.0
2006-04-24 11:24:00,142.568,142.582,142.552,142.552,87699999.0
2006-04-24 11:25:00,142.561,142.575,142.559,142.57,97199999.0
2006-04-24 11:26:00,142.571,142.571,142.55,142.55,54099999.0
2006-04-24 11:27:00,142.55,142.565,142.54,142.543,94300001.0
2006-04-24 11:28:00,142.536,142.547,142.53,142.534,210499998.0
2006-04-24 11:29:00,142.535,142.535,142.509,142.51,137000000.0
2006-04-24 11:30:00,142.513,142.52,142.458,142.459,91599999.0
2006-04-24 11:31:00,142.455,142.471,142.448,142.462,200500001.0
2006-04-24 11:32:00,142.446,142.454,142.443,142.443,113500001.0
2006-04-24 11:33:00,142.441,142.45,142.438,142.45,206099999.0
2006-04-24 11:34:00,142.46,142.482,142.46,142.474,107199999.0
2006-04-24 11:35:00,142.473,142.515,142.473,142.506,146200000.0
2006-04-24 11:36:00,142.523,142.532,142.508,142.525,65400000.0
2006-04-24 11:37:00,142.542,142.548,142.532,142.548,79200000.0
2006-04-24 11:38:00,142.548,142.55,142.53,142.545,61900000.0
2006-04-24 11:39:00,142.55,142.559,142.53,142.532,91300000.0
2006-04-24 11:40:00,142.531,142.553,142.531,142.548,169700000.0
2006-04-24 11:41:00,142.548,142.564,142.544,142.56,119200000.0
2006-04-24 11:42:00,142.559,142.571,142.559,142.563,95999999.0
2006-04-24 11:43:00,142.572,142.576,142.564,142.564,154299998.0
2006-04-24 11:44:00,142.56,142.56,142.541,142.549,76000000.0
2006-04-24 11:45:00,142.55,142.552,142.529,142.546,103200000.0
2006-04-24 11:46:00,142.541,142.546,142.52,142.52,70900000.0
2006-04-24 11:47:00,142.523,142.562,142.523,142.554,127200002.0
2006-04-24 11:48:00,142.559,142.567,142.553,142.562,112299999.0
2006-04-24 11:49:00,142.554,142.565,142.548,142.565,115999999.0
2006-04-24 11:50:00,142.555,142.563,142.549,142.552,72200000.0
2006-04-24 11:51:00,142.547,142.556,142.547,142.548,82700002.0
2006-04-24 11:52:00,142.53,142.554,142.53,142.552,70300000.0
2006-04-24 11:53:00,142.557,142.56,142.554,142.56,118800001.0
2006-04-24 11:54:00,142.563,142.567,142.553,142.559,56300000.0
2006-04-24 11:55:00,142.567,142.567,142.556,142.556,80599999.0
2006-04-24 11:56:00,142.563,142.564,142.538,142.541,99800000.0
2006-04-24 11:57:00,142.551,142.562,142.549,142.549,49300000.0
2006-04-24 11:58:00,142.541,142.541,142.53,142.53,31400000.0
2006-04-24 11:59:00,142.535,142.545,142.528,142.543,119299999.0
2006-04-24 12:00:00,142.546,142.567,142.546,142.567,80500000.0
2006-04-24 12:01:00,142.574,142.579,142.569,142.579,63500000.0
2006-04-24 12:02:00,142.584,142.593,142.571,142.571,139900000.0
2006-04-24 12:03:00,142.571,142.577,142.565,142.568,91500000.0
2006-04-24 12:04:00,142.554,142.554,142.511,142.52,51800000.0
2006-04-24 12:05:00,142.518,142.522,142.511,142.519,116199999.0
2006-04-24 12:06:00,142.517,142.524,142.512,142.519,56700001.0
2006-04-24 12:07:00,142.512,142.533,142.512,142.518,79900000.0
2006-04-24 12:08:00,142.51,142.518,142.502,142.504,147299998.0
2006-04-24 12:09:00,142.504,142.504,142.493,142.493,45600001.0
2006-04-24 12:10:00,142.497,142.497,142.481,142.481,119000004.0
2006-04-24 12:11:00,142.475,142.478,142.463,142.473,89300000.0
2006-04-24 12:12:00,142.47,142.477,142.47,142.476,45600000.0
2006-04-24 12:13:00,142.482,142.491,142.482,142.485,174099998.0
2006-04-24 12:14:00,142.501,142.517,142.5,142.508,217200002.0
2006-04-24 12:15:00,142.5,142.522,142.486,142.486,123400000.0
2006-04-24 12:16:00,142.485,142.494,142.481,142.486,87700000.0
2006-04-24 12:17:00,142.487,142.489,142.481,142.486,148600000.0
2006-04-24 12:18:00,142.479,142.479,142.452,142.455,81399998.0
2006-04-24 12:19:00,142.452,142.481,142.452,142.481,134300000.0
2006-04-24 12:20:00,142.495,142.503,142.495,142.503,41599999.0
2006-04-24 12:21:00,142.521,142.523,142.503,142.523,82200001.0
2006-04-24 12:22:00,142.516,142.529,142.515,142.517,96000000.0
2006-04-24 12:23:00,142.525,142.54,142.525,142.54,57000000.0
2006-04-24 12:24:00,142.544,142.549,142.534,142.544,58800001.0
2006-04-24 12:25:00,142.55,142.55,142.54,142.547,62400001.0
2006-04-24 12:26:00,142.545,142.552,142.533,142.542,130499998.0
2006-04-24 12:27:00,142.521,142.521,142.498,142.499,32000000.0
2006-04-24 12:28:00,142.498,142.514,142.49,142.514,111300001.0
2006-04-24 12:29:00,142.525,142.551,142.525,142.551,134999999.0
2006-04-24 12:30:00,142.551,142.554,142.538,142.554,131099999.0
2006-04-24 12:31:00,142.545,142.545,142.519,142.523,80999999.0
2006-04-24 12:32:00,142.533,142.533,142.495,142.503,106400001.0
2006-04-24 12:33:00,142.504,142.504,142.486,142.486,73800002.0
2006-04-24 12:34:00,142.475,142.484,142.474,142.476,158700002.0
2006-04-24 12:35:00,142.471,142.474,142.457,142.457,101800000.0
2006-04-24 12:36:00,142.46,142.465,142.458,142.458,56699999.0
2006-04-24 12:37:00,142.451,142.451,142.441,142.441,47700001.0
2006-04-24 12:38:00,142.433,142.445,142.433,142.443,117300001.0
2006-04-24 12:39:00,142.451,142.452,142.436,142.444,39400000.0
2006-04-24 12:40:00,142.448,142.457,142.442,142.45,99900000.0
2006-04-24 12:41:00,142.445,142.458,142.445,142.448,81199999.0
2006-04-24 12:42:00,142.438,142.438,142.419,142.419,96500000.0
2006-04-24 12:43:00,142.425,142.442,142.424,142.442,59200000.0
2006-04-24 12:44:00,142.444,142.466,142.444,142.466,59900000.0
2006-04-24 12:45:00,142.47,142.47,142.435,142.435,103300000.0
2006-04-24 12:46:00,142.438,142.443,142.429,142.439,109299999.0
2006-04-24 12:47:00,142.435,142.448,142.435,142.446,101400001.0
2006-04-24 12:48:00,142.455,142.455,142.421,142.421,123500002.0
2006-04-24 12:49:00,142.416,142.422,142.401,142.401,58500000.0
2006-04-24 12:50:00,142.398,142.399,142.386,142.398,137299998.0
2006-04-24 12:51:00,142.408,142.408,142.388,142.402,155600001.0
2006-04-24 12:52:00,142.407,142.407,142.385,142.393,134700000.0
2006-04-24 12:53:00,142.401,142.401,142.373,142.38,170999998.0
2006-04-24 12:54:00,142.376,142.405,142.376,142.4,102600000.0
2006-04-24 12:55:00,142.403,142.413,142.403,142.413,106000000.0
2006-04-24 12:56:00,142.409,142.414,142.392,142.392,103899998.0
2006-04-24 12:57:00,142.387,142.394,142.374,142.392,142000002.0
2006-04-24 12:58:00,142.395,142.408,142.394,142.405,161099999.0
2006-04-24 12:59:00,142.393,142.397,142.364,142.364,86400001.0
2006-04-24 13:00:00,142.353,142.383,142.353,142.365,100799998.0
2006-04-24 13:01:00,142.36,142.361,142.337,142.345,120900001.0
2006-04-24 13:02:00,142.347,142.367,142.337,142.337,44200000.0
2006-04-24 13:03:00,142.337,142.347,142.333,142.338,95100000.0
2006-04-24 13:04:00,142.346,142.36,142.34,142.353,100600001.0
2006-04-24 13:05:00,142.348,142.367,142.348,142.362,76500000.0
2006-04-24 13:06:00,142.362,142.371,142.346,142.364,54800000.0
2006-04-24 13:07:00,142.356,142.36,142.352,142.36,81599998.0
2006-04-24 13:08:00,142.368,142.377,142.341,142.341,91200000.0
2006-04-24 13:09:00,142.342,142.368,142.34,142.368,74000000.0
2006-04-24 13:10:00,142.366,142.389,142.358,142.389,110400000.0
2006-04-24 13:11:00,142.392,142.393,142.358,142.359,98300001.0
2006-04-24 13:12:00,142.349,142.365,142.341,142.348,105200001.0
2006-04-24 13:13:00,142.342,142.35,142.335,142.335,52099999.0
2006-04-24 13:14:00,142.331,142.344,142.328,142.337,90400002.0
2006-04-24 13:15:00,142.334,142.346,142.322,142.338,123699999.0
2006-04-24 13:16:00,142.333,142.338,142.324,142.338,78899999.0
2006-04-24 13:17:00,142.342,142.355,142.325,142.325,48600000.0
2006-04-24 13:18:00,142.33,142.346,142.329,142.338,46900000.0
2006-04-24 13:19:00,142.324,142.33,142.307,142.323,210100003.0
2006-04-24 13:20:00,142.303,142.324,142.303,142.313,151100001.0
2006-04-24 13:21:00,142.311,142.324,142.31,142.315,71300001.0
2006-04-24 13:22:00,142.312,142.312,142.283,142.283,86199999.0
2006-04-24 13:23:00,142.272,142.299,142.272,142.299,14400000.0
2006-04-24 13:24:00,142.303,142.312,142.296,142.312,113400000.0
2006-04-24 13:25:00,142.307,142.307,142.296,142.301,39200000.0
2006-04-24 13:26:00,142.3,142.309,142.285,142.288,102300000.0
2006-04-24 13:27:00,142.273,142.273,142.258,142.258,107099998.0
2006-04-24 13:28:00,142.243,142.26,142.243,142.26,89599999.0
2006-04-24 13:29:00,142.257,142.259,142.246,142.256,79500001.0
2006-04-24 13:30:00,142.257,142.268,142.249,142.268,82300002.0
2006-04-24 13:31:00,142.273,142.279,142.261,142.266,95700000.0
2006-04-24 13:32:00,142.247,142.26,142.247,142.248,71200001.0
2006-04-24 13:33:00,142.255,142.255,142.223,142.223,79600000.0
2006-04-24 13:34:00,142.208,142.23,142.208,142.23,55999999.0
2006-04-24 13:35:00,142.22,142.231,142.212,142.212,105100002.0
2006-04-24 13:36:00,142.208,142.219,142.203,142.208,151100000.0
2006-04-24 13:37:00,142.202,142.204,142.193,142.193,122200001.0
2006-04-24 13:38:00,142.21,142.26,142.21,142.26,117000002.0
2006-04-24 13:39:00,142.269,142.28,142.263,142.265,90400000.0
2006-04-24 13:40:00,142.267,142.292,142.267,142.282,107299998.0
2006-04-24 13:41:00,142.282,142.284,142.27,142.28,166999998.0
2006-04-24 13:42:00,142.284,142.302,142.282,142.302,52900000.0
2006-04-24 13:43:00,142.296,142.296,142.272,142.274,129600002.0
2006-04-24 13:44:00,142.272,142.274,142.257,142.257,117799998.0
2006-04-24 13:45:00,142.264,142.284,142.264,142.274,123000002.0
2006-04-24 13:46:00,142.283,142.293,142.276,142.293,116900002.0
2006-04-24 13:47:00,142.285,142.296,142.262,142.264,138100003.0
2006-04-24 13:48:00,142.262,142.286,142.262,142.273,199899999.0
2006-04-24 13:49:00,142.254,142.272,142.254,142.272,86200001.0
2006-04-24 13:50:00,142.256,142.278,142.256,142.27,85500002.0
2006-04-24 13:51:00,142.27,142.275,142.262,142.275,32800000.0
2006-04-24 13:52:00,142.26,142.26,142.239,142.243,65200000.0
2006-04-24 13:53:00,142.243,142.278,142.238,142.278,109699997.0
2006-04-24 13:54:00,142.287,142.291,142.275,142.284,109799999.0
2006-04-24 13:55:00,142.269,142.269,142.243,142.243,36800000.0
2006-04-24 13:56:00,142.24,142.256,142.234,142.234,79200001.0
2006-04-24 13:57:00,142.233,142.24,142.218,142.219,41600000.0
2006-04-24 13:58:00,142.215,142.215,142.19,142.192,84400001.0
2006-04-24 13:59:00,142.195,142.195,142.184,142.194,90300002.0
2006-04-24 14:00:00,142.198,142.198,142.168,142.168,134999997.0
2006-04-24 14:01:00,142.175,142.205,142.168,142.205,151700002.0
2006-04-24 14:02:00,142.195,142.195,142.18,142.185,102000001.0
2006-04-24 14:03:00,142.188,142.19,142.171,142.178,107900000.0
2006-04-24 14:04:00,142.185,142.189,142.174,142.179,90299999.0
2006-04-24 14:05:00,142.166,142.172,142.155,142.17,105700000.0
2006-04-24 14:06:00,142.155,142.159,142.145,142.15,113799997.0
2006-04-24 14:07:00,142.131,142.138,142.105,142.105,86300001.0
2006-04-24 14:08:00,142.096,142.11,142.088,142.092,144499999.0
2006-04-24 14:09:00,142.093,142.114,142.091,142.104,151799995.0
2006-04-24 14:10:00,142.102,142.102,142.07,142.07,104400001.0
2006-04-24 14:11:00,142.083,142.085,142.073,142.084,174099998.0
2006-04-24 14:12:00,142.097,142.097,142.088,142.09,85999999.0
2006-04-24 14:13:00,142.081,142.102,142.079,142.084,69400000.0
2006-04-24 14:14:00,142.11,142.135,142.11,142.135,29900000.0
2006-04-24 14:15:00,142.157,142.165,142.148,142.157,108199999.0
2006-04-24 14:16:00,142.157,142.165,142.151,142.165,49400000.0
2006-04-24 14:17:00,142.161,142.173,142.155,142.162,135400000.0
2006-04-24 14:18:00,142.158,142.169,142.151,142.154,88600000.0
2006-04-24 14:19:00,142.157,142.157,142.133,142.136,127099999.0
2006-04-24 14:20:00,142.134,142.155,142.129,142.149,147499999.0
2006-04-24 14:21:00,142.14,142.157,142.136,142.136,102500000.0
2006-04-24 14:22:00,142.138,142.138,142.095,142.097,64600001.0
2006-04-24 14:23:00,142.097,142.103,142.063,142.063,102100001.0
2006-04-24 14:24:00,142.068,142.086,142.058,142.076,78200000.0
2006-04-24 14:25:00,142.072,142.084,142.072,142.076,63099999.0
2006-04-24 14:26:00,142.084,142.1,142.084,142.091,78499999.0
2006-04-24 14:27:00,142.1,142.133,142.095,142.133,82700002.0
2006-04-24 14:28:00,142.14,142.144,142.127,142.137,54799999.0
2006-04-24 14:29:00,142.146,142.157,142.144,142.15,46800000.0
2006-04-24 14:30:00,142.148,142.157,142.141,142.145,102900000.0
2006-04-24 14:31:00,142.14,142.14,142.13,142.13,128400002.0
2006-04-24 14:32:00,142.124,142.148,142.124,142.144,96400000.0
2006-04-24 14:33:00,142.147,142.149,142.126,142.129,133300000.0
2006-04-24 14:34:00,142.163,142.258,142.163,142.258,86500001.0
2006-04-24 14:35:00,142.256,142.256,142.225,142.235,87400001.0
2006-04-24 14:36:00,142.242,142.276,142.242,142.266,63800000.0
2006-04-24 14:37:00,142.274,142.274,142.263,142.27,87700001.0
2006-04-24 14:38:00,142.257,142.27,142.255,142.255,95599998.0
2006-04-24 14:39:00,142.255,142.267,142.231,142.231,66100001.0
2006-04-24 14:40:00,142.212,142.231,142.195,142.223,117599998.0
2006-04-24 14:41:00,142.215,142.224,142.213,142.22,89200002.0
2006-04-24 14:42:00,142.212,142.27,142.212,142.265,87699999.0
2006-04-24 14:43:00,142.251,142.265,142.221,142.221,83200000.0
2006-04-24 14:44:00,142.236,142.242,142.219,142.225,134299999.0
2006-04-24 14:45:00,142.209,142.22,142.2,142.22,84700000.0
2006-04-24 14:46:00,142.223,142.23,142.217,142.229,56900000.0
2006-04-24 14:47:00,142.22,142.225,142.212,142.213,142700000.0
2006-04-24 14:48:00,142.217,142.239,142.207,142.207,73600000.0
2006-04-24 14:49:00,142.194,142.208,142.188,142.188,193999994.0
2006-04-24 14:50:00,142.2,142.219,142.195,142.219,129200003.0
2006-04-24 14:51:00,142.216,142.236,142.208,142.232,148300000.0
2006-04-24 14:52:00,142.225,142.242,142.225,142.238,109000001.0
2006-04-24 14:53:00,142.227,142.24,142.227,142.23,51000000.0
2006-04-24 14:54:00,142.228,142.235,142.215,142.216,53000000.0
2006-04-24 14:55:00,142.214,142.236,142.214,142.224,86699998.0
2006-04-24 14:56:00,142.229,142.26,142.228,142.256,73600000.0
2006-04-24 14:57:00,142.27,142.291,142.27,142.29,38400000.0
2006-04-24 14:58:00,142.286,142.29,142.259,142.259,83599999.0
2006-04-24 14:59:00,142.265,142.278,142.265,142.273,49600001.0
2006-04-24 15:00:00,142.278,142.295,142.259,142.281,97100001.0
2006-04-24 15:01:00,142.273,142.292,142.273,142.275,184000002.0
2006-04-24 15:02:00,142.279,142.292,142.27,142.281,159600002.0
2006-04-24 15:03:00,142.284,142.284,142.257,142.259,78199999.0
2006-04-24 15:04:00,142.256,142.256,142.234,142.234,53699999.0
2006-04-24 15:05:00,142.224,142.232,142.22,142.22,65400000.0
2006-04-24 15:06:00,142.218,142.218,142.206,142.212,35599999.0
2006-04-24 15:07:00,142.213,142.226,142.205,142.205,104900000.0
2006-04-24 15:08:00,142.204,142.212,142.202,142.212,71500001.0
2006-04-24 15:09:00,142.202,142.202,142.184,142.184,82699999.0
2006-04-24 15:10:00,142.182,142.187,142.174,142.179,122699998.0
2006-04-24 15:11:00,142.178,142.194,142.172,142.172,138299996.0
2006-04-24 15:12:00,142.17,142.195,142.17,142.195,110699999.0
2006-04-24 15:13:00,142.202,142.214,142.202,142.202,113500003.0
2006-04-24 15:14:00,142.2,142.2,142.177,142.19,176699998.0
2006-04-24 15:15:00,142.191,142.198,142.168,142.18,107700000.0
2006-04-24 15:16:00,142.174,142.181,142.163,142.163,52300000.0
2006-04-24 15:17:00,142.155,142.178,142.145,142.178,132900001.0
2006-04-24 15:18:00,142.197,142.208,142.189,142.195,46300000.0
2006-04-24 15:19:00,142.196,142.211,142.196,142.208,65499999.0
2006-04-24 15:20:00,142.2,142.208,142.195,142.198,70900001.0
2006-04-24 15:21:00,142.201,142.217,142.201,142.215,87600001.0
2006-04-24 15:22:00,142.215,142.218,142.193,142.193,37100001.0
2006-04-24 15:23:00,142.161,142.161,142.132,142.132,143300001.0
2006-04-24 15:24:00,142.131,142.131,142.096,142.099,172400001.0
2006-04-24 15:25:00,142.095,142.095,142.079,142.088,52800000.0
2006-04-24 15:26:00,142.1,142.105,142.082,142.089,106599998.0
2006-04-24 15:27:00,142.098,142.119,142.098,142.107,111000000.0
2006-04-24 15:28:00,142.119,142.131,142.101,142.101,84000001.0
2006-04-24 15:29:00,142.09,142.12,142.09,142.12,108200000.0
2006-04-24 15:30:00,142.112,142.119,142.109,142.118,126300000.0
2006-04-24 15:31:00,142.114,142.126,142.103,142.11,145599997.0
2006-04-24 15:32:00,142.109,142.114,142.096,142.112,129400001.0
2006-04-24 15:33:00,142.127,142.136,142.118,142.13,81599999.0
2006-04-24 15:34:00,142.129,142.129,142.1,142.103,121100003.0
2006-04-24 15:35:00,142.109,142.109,142.079,142.088,42300000.0
2006-04-24 15:36:00,142.105,142.112,142.075,142.075,116600001.0
2006-04-24 15:37:00,142.1,142.146,142.1,142.145,69500000.0
2006-04-24 15:38:00,142.14,142.143,142.129,142.141,94899999.0
2006-04-24 15:39:00,142.132,142.146,142.127,142.127,107000000.0
2006-04-24 15:40:00,142.123,142.123,142.06,142.061,107400000.0
2006-04-24 15:41:00,142.048,142.048,142.013,142.013,79299999.0
2006-04-24 15:42:00,142.016,142.02,141.948,141.954,108700001.0
2006-04-24 15:43:00,141.948,141.958,141.906,141.906,79799998.0
2006-04-24 15:44:00,141.893,141.908,141.889,141.894,67700000.0
2006-04-24 15:45:00,141.901,141.912,141.9,141.9,80399999.0
2006-04-24 15:46:00,141.888,141.92,141.888,141.92,67000001.0
2006-04-24 15:47:00,141.928,141.945,141.921,141.939,40300000.0
2006-04-24 15:48:00,141.947,141.957,141.926,141.943,91200000.0
2006-04-24 15:49:00,141.953,141.959,141.92,141.923,112800000.0
2006-04-24 15:50:00,141.917,141.924,141.894,141.907,105599998.0
2006-04-24 15:51:00,141.917,141.917,141.895,141.904,208200000.0
2006-04-24 15:52:00,141.906,141.931,141.905,141.919,249700005.0
2006-04-24 15:53:00,141.918,141.926,141.9,141.9,137899997.0
2006-04-24 15:54:00,141.912,141.917,141.896,141.896,60800000.0
2006-04-24 15:55:00,141.896,141.912,141.891,141.906,57500000.0
2006-04-24 15:56:00,141.917,141.921,141.901,141.916,121800001.0
2006-04-24 15:57:00,141.93,141.93,141.907,141.907,87500001.0
2006-04-24 15:58:00,141.91,141.935,141.91,141.923,80800000.0
2006-04-24 15:59:00,141.916,141.916,141.897,141.912,132499999.0
2006-04-24 16:00:00,141.911,141.911,141.864,141.864,100299999.0
2006-04-24 16:01:00,141.856,141.877,141.847,141.86,117199999.0
2006-04-24 16:02:00,141.866,141.866,141.818,141.818,39800000.0
2006-04-24 16:03:00,141.835,141.835,141.802,141.805,32600000.0
2006-04-24 16:04:00,141.798,141.802,141.794,141.8,124999999.0
2006-04-24 16:05:00,141.804,141.871,141.802,141.871,73000001.0
2006-04-24 16:06:00,141.878,141.884,141.875,141.876,87900001.0
2006-04-24 16:07:00,141.892,141.92,141.892,141.918,121699999.0
2006-04-24 16:08:00,141.925,141.937,141.907,141.908,112099999.0
2006-04-24 16:09:00,141.908,141.942,141.908,141.942,99899999.0
2006-04-24 16:10:00,141.955,141.978,141.955,141.97,120100001.0
2006-04-24 16:11:00,141.966,141.966,141.957,141.965,76500000.0
2006-04-24 16:12:00,141.955,141.975,141.953,141.966,52900000.0
2006-04-24 16:13:00,141.982,142.006,141.977,142.005,88300000.0
2006-04-24 16:14:00,142.017,142.027,141.999,142.012,70400000.0
2006-04-24 16:15:00,142.012,142.016,141.997,141.997,36600000.0
2006-04-24 16:16:00,141.981,142.0,141.976,141.99,111499997.0
2006-04-24 16:17:00,142.004,142.008,141.99,142.008,267400003.0
2006-04-24 16:18:00,142.012,142.03,142.01,142.03,159299997.0
2006-04-24 16:19:00,142.025,142.025,142.014,142.015,92199998.0
2006-04-24 16:20:00,142.011,142.014,141.999,142.01,104300000.0
2006-04-24 16:21:00,141.996,141.996,141.964,141.968,121900000.0
2006-04-24 16:22:00,141.955,141.968,141.95,141.95,97600002.0
2006-04-24 16:23:00,141.952,141.952,141.93,141.943,128999998.0
2006-04-24 16:24:00,141.941,141.941,141.892,141.892,41900001.0
2006-04-24 16:25:00,141.884,141.894,141.872,141.88,156499999.0
2006-04-24 16:26:00,141.885,141.897,141.882,141.89,54300000.0
2006-04-24 16:27:00,141.9,141.909,141.896,141.905,36500000.0
2006-04-24 16:28:00,141.897,141.915,141.897,141.91,166199998.0
2006-04-24 16:29:00,141.908,141.926,141.908,141.915,180600000.0
2006-04-24 16:30:00,141.926,141.932,141.918,141.93,110900002.0
2006-04-24 16:31:00,141.928,141.95,141.928,141.947,137899998.0
2006-04-24 16:32:00,141.953,141.971,141.953,141.953,95399999.0
2006-04-24 16:33:00,141.957,141.961,141.953,141.958,124200001.0
2006-04-24 16:34:00,141.958,141.965,141.951,141.951,71299999.0
2006-04-24 16:35:00,141.958,141.965,141.952,141.952,94000001.0
2006-04-24 16:36:00,141.941,141.965,141.941,141.963,72299999.0
2006-04-24 16:37:00,141.959,141.962,141.953,141.962,99100002.0
2006-04-24 16:38:00,141.963,141.965,141.953,141.965,68100001.0
2006-04-24 16:39:00,141.967,141.974,141.964,141.964,77200000.0
2006-04-24 16:40:00,141.952,141.964,141.94,141.956,115899999.0
2006-04-24 16:41:00,141.955,141.955,141.946,141.951,125200002.0
2006-04-24 16:42:00,141.958,141.966,141.951,141.957,151700001.0
2006-04-24 16:43:00,141.971,141.971,141.951,141.955,66900000.0
2006-04-24 16:44:00,141.967,141.987,141.967,141.968,143500002.0
2006-04-24 16:45:00,141.971,141.971,141.951,141.951,30400000.0
2006-04-24 16:46:00,141.948,141.966,141.942,141.966,133899997.0
2006-04-24 16:47:00,141.978,141.983,141.97,141.971,68800001.0
2006-04-24 16:48:00,141.965,141.985,141.965,141.983,112699999.0
2006-04-24 16:49:00,141.984,142.04,141.984,142.04,94599999.0
2006-04-24 16:50:00,142.051,142.053,142.036,142.051,81499999.0
2006-04-24 16:51:00,142.051,142.063,142.043,142.052,95699998.0
2006-04-24 16:52:00,142.054,142.07,142.053,142.058,77700000.0
2006-04-24 16:53:00,142.064,142.185,142.062,142.183,87599999.0
2006-04-24 16:54:00,142.192,142.196,142.177,142.177,51600000.0
2006-04-24 16:55:00,142.16,142.16,142.139,142.142,116600001.0
2006-04-24 16:56:00,142.147,142.151,142.138,142.15,124700002.0
2006-04-24 16:57:00,142.147,142.153,142.137,142.14,106400001.0
2006-04-24 16:58:00,142.148,142.148,142.129,142.136,98799998.0
2006-04-24 16:59:00,142.133,142.144,142.119,142.144,85299999.0
2006-04-24 17:00:00,142.134,142.134,142.103,142.113,114799999.0
2006-04-24 17:01:00,142.115,142.127,142.115,142.123,63600000.0
2006-04-24 17:02:00,142.123,142.132,142.104,142.105,169800000.0
2006-04-24 17:03:00,142.104,142.11,142.094,142.095,106800000.0
2006-04-24 17:04:00,142.083,142.136,142.076,142.136,184100001.0
2006-04-24 17:05:00,142.132,142.144,142.129,142.136,93399998.0
2006-04-24 17:06:00,142.135,142.135,142.125,142.128,59400000.0
2006-04-24 17:07:00,142.132,142.154,142.132,142.141,107899999.0
2006-04-24 17:08:00,142.133,142.142,142.122,142.14,114999999.0
2006-04-24 17:09:00,142.143,142.176,142.141,142.171,125900000.0
2006-04-24 17:10:00,142.171,142.178,142.164,142.173,102399999.0
2006-04-24 17:11:00,142.186,142.191,142.174,142.176,140100002.0
2006-04-24 17:12:00,142.182,142.204,142.182,142.204,19600000.0
2006-04-24 17:13:00,142.212,142.225,142.191,142.218,107899999.0
2006-04-24 17:14:00,142.22,142.22,142.19,142.194,73399997.0
2006-04-24 17:15:00,142.185,142.185,142.172,142.173,63300001.0
2006-04-24 17:16:00,142.175,142.176,142.162,142.172,118800003.0
2006-04-24 17:17:00,142.184,142.21,142.178,142.21,115799999.0
2006-04-24 17:18:00,142.215,142.227,142.215,142.225,65700000.0
2006-04-24 17:19:00,142.224,142.236,142.218,142.225,69600000.0
2006-04-24 17:20:00,142.231,142.245,142.231,142.238,33400000.0
2006-04-24 17:21:00,142.242,142.257,142.24,142.257,164699998.0
2006-04-24 17:22:00,142.257,142.269,142.234,142.234,71299999.0
2006-04-24 17:23:00,142.213,142.219,142.207,142.208,114399999.0
2006-04-24 17:24:00,142.207,142.207,142.197,142.199,40500000.0
2006-04-24 17:25:00,142.194,142.203,142.186,142.186,122499998.0
2006-04-24 17:26:00,142.194,142.199,142.187,142.196,171000001.0
2006-04-24 17:27:00,142.193,142.205,142.193,142.205,61600001.0
2006-04-24 17:28:00,142.195,142.206,142.19,142.206,67200000.0
2006-04-24 17:29:00,142.201,142.216,142.201,142.213,170900001.0
2006-04-24 17:30:00,142.217,142.231,142.21,142.221,82800000.0
2006-04-24 17:31:00,142.23,142.261,142.23,142.261,71799999.0
2006-04-24 17:32:00,142.248,142.248,142.222,142.222,41699999.0
2006-04-24 17:33:00,142.223,142.232,142.208,142.214,70100000.0
2006-04-24 17:34:00,142.229,142.24,142.221,142.223,55200000.0
2006-04-24 17:35:00,142.221,142.221,142.207,142.212,64300000.0
2006-04-24 17:36:00,142.211,142.211,142.195,142.196,106999998.0
2006-04-24 17:37:00,142.188,142.203,142.188,142.203,167099999.0
2006-04-24 17:38:00,142.196,142.209,142.196,142.208,68199999.0
2006-04-24 17:39:00,142.193,142.199,142.193,142.195,52900000.0
2006-04-24 17:40:00,142.183,142.183,142.178,142.178,43200000.0
2006-04-24 17:41:00,142.185,142.189,142.179,142.188,86500000.0
2006-04-24 17:42:00,142.199,142.199,142.179,142.179,66399999.0
2006-04-24 17:43:00,142.187,142.187,142.175,142.18,193299998.0
2006-04-24 17:44:00,142.187,142.187,142.179,142.187,61799999.0
2006-04-24 17:45:00,142.187,142.187,142.169,142.178,110200000.0
2006-04-24 17:46:00,142.191,142.225,142.191,142.225,42900001.0
2006-04-24 17:47:00,142.225,142.226,142.198,142.202,114600000.0
2006-04-24 17:48:00,142.2,142.21,142.197,142.21,71600000.0
2006-04-24 17:49:00,142.21,142.212,142.194,142.194,60700000.0
2006-04-24 17:50:00,142.191,142.194,142.183,142.19,147500000.0
2006-04-24 17:51:00,142.193,142.202,142.187,142.188,83300002.0
2006-04-24 17:52:00,142.187,142.202,142.18,142.202,72800000.0
2006-04-24 17:53:00,142.203,142.211,142.192,142.201,114200000.0
2006-04-24 17:54:00,142.197,142.204,142.187,142.204,78700000.0
2006-04-24 17:55:00,142.203,142.203,142.186,142.199,150200001.0
2006-04-24 17:56:00,142.204,142.205,142.193,142.197,49700000.0
2006-04-24 17:57:00,142.194,142.204,142.184,142.184,58700001.0
2006-04-24 17:58:00,142.194,142.199,142.178,142.185,111700000.0
2006-04-24 17:59:00,142.186,142.196,142.183,142.183,90999999.0
2006-04-24 18:00:00,142.181,142.188,142.181,142.183,113800001.0
2006-04-24 18:01:00,142.175,142.191,142.174,142.177,1331900003.0
2006-04-24 18:02:00,142.18,142.21,142.18,142.21,1505899988.0
2006-04-24 18:03:00,142.2,142.22,142.2,142.2,1505899988.0
2006-04-24 18:04:00,142.208,142.216,142.193,142.2,1505899988.0
2006-04-24 18:05:00,142.201,142.221,142.201,142.221,1857100006.0
2006-04-24 18:06:00,142.225,142.23,142.209,142.225,1009499988.0
2006-04-24 18:07:00,142.221,142.222,142.205,142.211,1915499998.0
2006-04-24 18:08:00,142.208,142.22,142.195,142.205,1707099998.0
2006-04-24 18:09:00,142.199,142.199,142.162,142.162,1554500001.0
2006-04-24 18:10:00,142.163,142.163,142.153,142.155,817999998.0
2006-04-24 18:11:00,142.163,142.19,142.154,142.17,633600000.0
2006-04-24 18:12:00,142.172,142.195,142.164,142.164,950300001.0
2006-04-24 18:13:00,142.155,142.155,142.09,142.13,1246899996.0
2006-04-24 18:14:00,142.13,142.133,142.096,142.116,1463199994.0
2006-04-24 18:15:00,142.115,142.129,142.095,142.119,1511699991.0
2006-04-24 18:16:00,142.115,142.13,142.061,142.061,1443500001.0
2006-04-24 18:17:00,142.057,142.057,142.015,142.015,737300004.0
2006-04-24 18:18:00,142.021,142.045,142.014,142.014,543699999.0
2006-04-24 18:19:00,141.996,141.996,141.779,141.781,815899988.0
2006-04-24 18:20:00,141.777,141.931,141.777,141.931,1400500001.0
2006-04-24 18:21:00,141.935,141.963,141.902,141.908,1152500002.0
2006-04-24 18:22:00,141.896,141.907,141.838,141.868,1129100000.0
2006-04-24 18:23:00,141.868,141.897,141.859,141.868,1514099999.0
2006-04-24 18:24:00,141.866,141.891,141.848,141.885,1137899999.0
2006-04-24 18:25:00,141.893,141.931,141.875,141.929,1054499995.0
2006-04-24 18:26:00,141.935,141.961,141.924,141.925,1043900002.0
2006-04-24 18:27:00,141.915,141.929,141.889,141.889,545200003.0
2006-04-24 18:28:00,141.904,141.935,141.885,141.915,1134200000.0
2006-04-24 18:29:00,141.925,141.958,141.925,141.95,987900005.0
2006-04-24 18:30:00,141.951,142.044,141.951,142.037,442800000.0
2006-04-24 18:31:00,142.035,142.039,141.962,142.015,789999997.0
2006-04-24 18:32:00,142.019,142.023,141.985,141.985,1105899992.0
2006-04-24 18:33:00,141.985,141.992,141.952,141.952,1708699993.0
2006-04-24 18:34:00,141.956,141.977,141.941,141.962,1063899999.0
2006-04-24 18:35:00,141.975,141.979,141.957,141.978,1129700000.0
2006-04-24 18:36:00,141.976,141.976,141.931,141.942,613500001.0
2006-04-24 18:37:00,141.933,141.933,141.879,141.905,679099998.0
2006-04-24 18:38:00,141.914,141.966,141.899,141.953,467900000.0
2006-04-24 18:39:00,141.951,141.951,141.911,141.939,374800000.0
2006-04-24 18:40:00,141.946,141.983,141.944,141.947,865700002.0
2006-04-24 18:41:00,141.94,141.94,141.901,141.905,401199996.0
2006-04-24 18:42:00,141.905,141.917,141.902,141.902,629599998.0
2006-04-24 18:43:00,141.91,141.938,141.901,141.917,333300002.0
2006-04-24 18:44:00,141.909,141.909,141.869,141.871,308200000.0
2006-04-24 18:45:00,141.858,141.923,141.858,141.9,321599999.0
2006-04-24 18:46:00,141.905,141.919,141.89,141.915,638399995.0
2006-04-24 18:47:00,141.915,141.94,141.91,141.935,198800002.0
2006-04-24 18:48:00,141.937,141.947,141.917,141.92,501300002.0
2006-04-24 18:49:00,141.915,141.915,141.884,141.897,674599994.0
2006-04-24 18:50:00,141.894,141.912,141.887,141.912,867699997.0
2006-04-24 18:51:00,141.916,141.928,141.915,141.916,673700004.0
2006-04-24 18:52:00,141.917,141.917,141.868,141.868,707699992.0
2006-04-24 18:53:00,141.866,141.887,141.866,141.88,1093299993.0
2006-04-24 18:54:00,141.881,141.885,141.863,141.875,850099999.0
2006-04-24 18:55:00,141.872,141.88,141.861,141.863,1033600004.0
2006-04-24 18:56:00,141.862,141.876,141.858,141.865,394400003.0
2006-04-24 18:57:00,141.877,141.888,141.869,141.88,455599996.0
2006-04-24 18:58:00,141.889,141.897,141.87,141.882,546399997.0
2006-04-24 18:59:00,141.885,141.902,141.881,141.888,892599998.0
2006-04-24 19:00:00,141.88,141.89,141.872,141.88,331599995.0
2006-04-24 19:01:00,141.879,141.883,141.866,141.873,257599996.0
2006-04-24 19:02:00,141.867,141.878,141.859,141.867,415499996.0
2006-04-24 19:03:00,141.863,141.894,141.863,141.885,854800000.0
2006-04-24 19:04:00,141.889,141.896,141.876,141.879,490299999.0
2006-04-24 19:05:00,141.875,141.875,141.849,141.857,643899991.0
2006-04-24 19:06:00,141.865,141.878,141.86,141.878,851499998.0
2006-04-24 19:07:00,141.882,141.889,141.874,141.886,911399992.0
2006-04-24 19:08:00,141.898,141.919,141.889,141.892,792099999.0
2006-04-24 19:09:00,141.89,141.9,141.877,141.888,673599995.0
2006-04-24 19:10:00,141.893,141.894,141.872,141.874,144800000.0
2006-04-24 19:11:00,141.871,141.886,141.863,141.872,397200000.0
2006-04-24 19:12:00,141.883,141.888,141.86,141.876,405999997.0
2006-04-24 19:13:00,141.89,141.895,141.882,141.892,84799999.0
2006-04-24 19:14:00,141.878,141.878,141.853,141.877,273500001.0
2006-04-24 19:15:00,141.878,141.881,141.86,141.881,952699994.0
2006-04-24 19:16:00,141.885,141.89,141.877,141.882,387699998.0
2006-04-24 19:17:00,141.873,141.873,141.857,141.858,445199995.0
2006-04-24 19:18:00,141.863,141.907,141.862,141.902,372500001.0
2006-04-24 19:19:00,141.9,141.907,141.886,141.902,773300004.0
2006-04-24 19:20:00,141.912,141.926,141.905,141.918,240100002.0
2006-04-24 19:21:00,141.922,141.922,141.886,141.9,420500003.0
2006-04-24 19:22:00,141.899,141.902,141.886,141.898,113199998.0
2006-04-24 19:23:00,141.91,141.92,141.903,141.919,1136399996.0
2006-04-24 19:24:00,141.917,141.918,141.901,141.909,652700004.0
2006-04-24 19:25:00,141.91,141.915,141.902,141.91,606099999.0
2006-04-24 19:26:00,141.905,141.909,141.887,141.898,1279799993.0
2006-04-24 19:27:00,141.897,141.902,141.889,141.9,836300004.0
2006-04-24 19:28:00,141.901,141.91,141.891,141.899,471900001.0
2006-04-24 19:29:00,141.897,141.906,141.894,141.897,379799994.0
2006-04-24 19:30:00,141.9,141.904,141.88,141.888,602099996.0
2006-04-24 19:31:00,141.889,141.91,141.887,141.894,777000002.0
2006-04-24 19:32:00,141.892,141.912,141.892,141.907,995900000.0
2006-04-24 19:33:00,141.907,141.913,141.897,141.913,630500000.0
2006-04-24 19:34:00,141.912,141.912,141.898,141.901,903000005.0
2006-04-24 19:35:00,141.898,141.917,141.898,141.91,604800003.0
2006-04-24 19:36:00,141.917,141.936,141.906,141.932,490800000.0
2006-04-24 19:37:00,141.926,141.939,141.926,141.927,105500000.0
2006-04-24 19:38:00,141.927,141.93,141.915,141.927,667899996.0
2006-04-24 19:39:00,141.934,141.944,141.919,141.924,755999995.0
2006-04-24 19:40:00,141.931,141.938,141.926,141.935,526800002.0
2006-04-24 19:41:00,141.929,141.938,141.925,141.927,767399998.0
2006-04-24 19:42:00,141.931,141.935,141.916,141.922,448800000.0
2006-04-24 19:43:00,141.931,141.942,141.931,141.933,146899997.0
2006-04-24 19:44:00,141.935,141.95,141.935,141.935,508899998.0
2006-04-24 19:45:00,141.932,141.938,141.928,141.938,173000003.0
2006-04-24 19:46:00,141.939,141.939,141.927,141.937,389299999.0
2006-04-24 19:47:00,141.944,141.964,141.944,141.956,173900001.0
2006-04-24 19:48:00,141.955,141.955,141.934,141.934,924300003.0
2006-04-24 19:49:00,141.939,141.95,141.936,141.937,364899998.0
2006-04-24 19:50:00,141.945,141.95,141.94,141.949,289899998.0
2006-04-24 19:51:00,141.946,141.946,141.927,141.94,371100002.0
2006-04-24 19:52:00,141.939,141.941,141.929,141.93,490100000.0
2006-04-24 19:53:00,141.938,141.953,141.929,141.946,485500005.0
2006-04-24 19:54:00,141.946,141.956,141.94,141.942,321099998.0
2006-04-24 19:55:00,141.944,141.944,141.938,141.94,306900000.0
2006-04-24 19:56:00,141.939,141.939,141.929,141.939,462999997.0
2006-04-24 19:57:00,141.937,141.964,141.937,141.96,573199999.0
2006-04-24 19:58:00,141.97,141.976,141.964,141.964,538599998.0
2006-04-24 19:59:00,141.963,141.969,141.947,141.948,561100002.0
2006-04-24 20:00:00,141.953,141.953,141.938,141.948,158300001.0
2006-04-24 20:01:00,141.951,141.962,141.946,141.95,486699999.0
2006-04-24 20:02:00,141.94,141.946,141.924,141.924,387799994.0
2006-04-24 20:03:00,141.923,141.926,141.901,141.923,435100008.0
2006-04-24 20:04:00,141.925,141.94,141.919,141.927,425899997.0
2006-04-24 20:05:00,141.922,141.926,141.912,141.913,682500001.0
2006-04-24 20:06:00,141.913,141.918,141.888,141.905,528800003.0
2006-04-24 20:07:00,141.899,141.913,141.891,141.913,281899997.0
2006-04-24 20:08:00,141.91,141.91,141.875,141.875,392400000.0
2006-04-24 20:09:00,141.867,141.869,141.853,141.854,399500002.0
2006-04-24 20:10:00,141.841,141.846,141.811,141.818,352099996.0
2006-04-24 20:11:00,141.817,141.819,141.79,141.801,795300006.0
2006-04-24 20:12:00,141.793,141.798,141.775,141.781,1072199996.0
2006-04-24 20:13:00,141.781,141.792,141.78,141.781,248800003.0
2006-04-24 20:14:00,141.769,141.781,141.757,141.772,566700003.0
2006-04-24 20:15:00,141.775,141.79,141.764,141.778,723499998.0
2006-04-24 20:16:00,141.776,141.791,141.754,141.759,425599994.0
2006-04-24 20:17:00,141.76,141.783,141.76,141.775,256400001.0
2006-04-24 20:18:00,141.777,141.779,141.766,141.775,179999997.0
2006-04-24 20:19:00,141.781,141.808,141.781,141.79,454500002.0
2006-04-24 20:20:00,141.793,141.803,141.779,141.784,260300002.0
2006-04-24 20:21:00,141.78,141.784,141.772,141.776,344800000.0
2006-04-24 20:22:00,141.767,141.791,141.754,141.783,441199998.0
2006-04-24 20:23:00,141.795,141.811,141.778,141.811,469800003.0
2006-04-24 20:24:00,141.823,141.836,141.823,141.833,308999999.0
2006-04-24 20:25:00,141.838,141.838,141.812,141.829,414399998.0
2006-04-24 20:26:00,141.83,141.837,141.827,141.83,388400001.0
2006-04-24 20:27:00,141.833,141.848,141.83,141.848,796199998.0
2006-04-24 20:28:00,141.843,141.855,141.841,141.855,1012099995.0
2006-04-24 20:29:00,141.858,141.872,141.837,141.852,1106999996.0
2006-04-24 20:30:00,141.851,141.867,141.849,141.853,1680399993.0
2006-04-24 20:31:00,141.848,141.848,141.816,141.82,1228200005.0
2006-04-24 20:32:00,141.813,141.816,141.787,141.8,964399997.0
2006-04-24 20:33:00,141.798,141.806,141.797,141.798,536700002.0
2006-04-24 20:34:00,141.788,141.788,141.774,141.777,481500005.0
2006-04-24 20:35:00,141.77,141.773,141.747,141.76,396300000.0
2006-04-24 20:36:00,141.758,141.768,141.748,141.768,793600006.0
2006-04-24 20:37:00,141.767,141.775,141.754,141.754,590900006.0
2006-04-24 20:38:00,141.749,141.761,141.735,141.751,688899997.0
2006-04-24 20:39:00,141.755,141.765,141.75,141.759,786399992.0
2006-04-24 20:40:00,141.754,141.758,141.741,141.75,950800000.0
2006-04-24 20:41:00,141.743,141.758,141.734,141.745,381500000.0
2006-04-24 20:42:00,141.745,141.745,141.732,141.74,271700002.0
2006-04-24 20:43:00,141.744,141.757,141.738,141.75,554899998.0
2006-04-24 20:44:00,141.752,141.769,141.743,141.75,806400007.0
2006-04-24 20:45:00,141.75,141.75,141.731,141.736,576799995.0
2006-04-24 20:46:00,141.742,141.747,141.729,141.747,680999993.0
2006-04-24 20:47:00,141.745,141.756,141.734,141.734,822099997.0
2006-04-24 20:48:00,141.735,141.747,141.73,141.73,611799995.0
2006-04-24 20:49:00,141.738,141.765,141.738,141.765,382100000.0
2006-04-24 20:50:00,141.759,141.759,141.73,141.73,1179300004.0
2006-04-24 20:51:00,141.728,141.746,141.728,141.745,402999994.0
2006-04-24 20:52:00,141.745,141.753,141.733,141.743,143699998.0
2006-04-24 20:53:00,141.753,141.814,141.753,141.813,833999993.0
2006-04-24 20:54:00,141.81,141.828,141.802,141.806,232399999.0
2006-04-24 20:55:00,141.802,141.819,141.802,141.813,932500001.0
2006-04-24 20:56:00,141.818,141.847,141.805,141.817,1000900006.0
2006-04-24 20:57:00,141.813,141.824,141.796,141.812,759700002.0
2006-04-24 20:58:00,141.822,141.843,141.806,141.829,1243199997.0
2006-04-24 20:59:00,141.831,141.843,141.812,141.812,1190999995.0
2006-04-24 21:00:00,141.814,141.843,141.813,141.828,1219700004.0
2006-04-24 21:01:00,141.828,141.828,141.791,141.795,786299989.0
2006-04-24 21:02:00,141.789,141.833,141.789,141.83,389000000.0
2006-04-24 21:03:00,141.837,141.866,141.807,141.842,709300002.0
2006-04-24 21:04:00,141.838,141.838,141.801,141.813,533799994.0
2006-04-24 21:05:00,141.818,141.849,141.818,141.849,512800001.0
2006-04-24 21:06:00,141.848,141.867,141.835,141.84,579000001.0
2006-04-24 21:07:00,141.839,141.842,141.828,141.838,425399996.0
2006-04-24 21:08:00,141.844,141.853,141.829,141.843,387600002.0
2006-04-24 21:09:00,141.853,141.858,141.839,141.841,214300000.0
2006-04-24 21:10:00,141.842,141.853,141.84,141.85,297899995.0
2006-04-24 21:11:00,141.842,141.845,141.826,141.84,135599999.0
2006-04-24 21:12:00,141.844,141.862,141.844,141.854,559799999.0
2006-04-24 21:13:00,141.862,141.898,141.862,141.883,596200002.0
2006-04-24 21:14:00,141.882,141.905,141.881,141.905,845999991.0
2006-04-24 21:15:00,141.906,141.906,141.893,141.894,621999998.0
2006-04-24 21:16:00,141.89,141.899,141.878,141.887,577599995.0
2006-04-24 21:17:00,141.883,141.904,141.883,141.886,867799999.0
2006-04-24 21:18:00,141.887,141.896,141.886,141.889,315099998.0
2006-04-24 21:19:00,141.885,141.898,141.882,141.89,430000001.0
2006-04-24 21:20:00,141.893,141.905,141.888,141.897,1142399995.0
2006-04-24 21:21:00,141.895,141.901,141.879,141.879,657000001.0
2006-04-24 21:22:00,141.878,141.892,141.874,141.892,805199995.0
2006-04-24 21:23:00,141.895,141.905,141.894,141.898,622899996.0
2006-04-24 21:24:00,141.893,141.906,141.886,141.896,540299998.0
2006-04-24 21:25:00,141.904,141.949,141.904,141.932,695400006.0
2006-04-24 21:26:00,141.945,141.96,141.941,141.952,357300000.0
2006-04-24 21:27:00,141.952,141.952,141.921,141.932,198000000.0
2006-04-24 21:28:00,141.919,141.919,141.911,141.918,65700000.0
2006-04-24 21:29:00,141.912,141.915,141.894,141.899,264400001.0
2006-04-24 21:30:00,141.897,141.911,141.896,141.897,306900000.0
2006-04-24 21:31:00,141.886,141.898,141.883,141.895,114600003.0
2006-04-24 21:32:00,141.891,141.891,141.855,141.86,748099989.0
2006-04-24 21:33:00,141.855,141.865,141.855,141.86,126299997.0
2006-04-24 21:34:00,141.857,141.859,141.848,141.854,270600000.0
2006-04-24 21:35:00,141.847,141.854,141.837,141.851,296100003.0
2006-04-24 21:36:00,141.855,141.86,141.846,141.854,264999995.0
2006-04-24 21:37:00,141.859,141.871,141.852,141.852,138999999.0
2006-04-24 21:38:00,141.853,141.866,141.851,141.866,153199999.0
2006-04-24 21:39:00,141.878,141.906,141.878,141.887,167300002.0
2006-04-24 21:40:00,141.88,141.898,141.879,141.889,334199999.0
2006-04-24 21:41:00,141.888,141.888,141.88,141.886,134199999.0
2006-04-24 21:42:00,141.887,141.892,141.884,141.887,339899998.0
2006-04-24 21:43:00,141.883,141.89,141.88,141.89,525299995.0
2006-04-24 21:44:00,141.896,141.914,141.896,141.913,551199999.0
2006-04-24 21:45:00,141.915,141.917,141.904,141.917,284400001.0
2006-04-24 21:46:00,141.917,141.924,141.904,141.915,566799997.0
2006-04-24 21:47:00,141.924,141.934,141.917,141.934,443900000.0
2006-04-24 21:48:00,141.927,141.963,141.927,141.96,116299998.0
2006-04-24 21:49:00,141.948,141.958,141.941,141.954,110799999.0
2006-04-24 21:50:00,141.96,141.971,141.955,141.971,107100000.0
2006-04-24 21:51:00,141.972,141.981,141.963,141.981,192600005.0
2006-04-24 21:52:00,141.97,141.983,141.97,141.972,112400000.0
2006-04-24 21:53:00,141.969,141.983,141.967,141.983,65299999.0
2006-04-24 21:54:00,141.983,141.989,141.979,141.983,117100002.0
2006-04-24 21:55:00,141.99,141.993,141.985,141.985,106400000.0
2006-04-24 21:56:00,141.983,141.989,141.954,141.954,31300000.0
2006-04-24 21:57:00,141.947,141.957,141.947,141.953,23100000.0
2006-04-24 21:58:00,141.953,141.958,141.948,141.958,110000001.0
2006-04-24 21:59:00,141.951,141.961,141.946,141.946,112500002.0
2006-04-24 22:00:00,141.946,141.957,141.934,141.934,198000000.0
2006-04-24 22:01:00,141.936,141.945,141.928,141.929,464499997.0
2006-04-24 22:02:00,141.935,141.947,141.93,141.938,481999996.0
2006-04-24 22:03:00,141.943,141.946,141.936,141.943,50000000.0
2006-04-24 22:04:00,141.946,141.946,141.919,141.919,245599998.0
2006-04-24 22:05:00,141.919,141.926,141.91,141.916,97000000.0
2006-04-24 22:06:00,141.914,141.914,141.908,141.91,53100000.0
2006-04-24 22:07:00,141.906,141.906,141.894,141.902,87400001.0
2006-04-24 22:08:00,141.902,141.907,141.888,141.907,170599998.0
2006-04-24 22:09:00,141.903,141.903,141.893,141.893,155500002.0
2006-04-24 22:10:00,141.89,141.89,141.886,141.886,126199999.0
2006-04-24 22:11:00,141.875,141.876,141.86,141.87,167299999.0
2006-04-24 22:12:00,141.874,141.896,141.874,141.893,145500000.0
2006-04-24 22:13:00,141.897,141.912,141.897,141.903,77100000.0
2006-04-24 22:14:00,141.902,141.902,141.892,141.897,133999999.0
2006-04-24 22:15:00,141.903,141.925,141.903,141.905,179699997.0
2006-04-24 22:16:00,141.914,141.943,141.914,141.932,162799999.0
2006-04-24 22:17:00,141.936,141.937,141.912,141.912,151499999.0
2006-04-24 22:18:00,141.904,141.915,141.904,141.911,143399998.0
2006-04-24 22:19:00,141.905,141.905,141.895,141.895,110000000.0
2006-04-24 22:20:00,141.895,141.895,141.887,141.893,91700001.0
2006-04-24 22:21:00,141.898,141.899,141.893,141.899,69599999.0
2006-04-24 22:22:00,141.896,141.896,141.871,141.879,99100000.0
2006-04-24 22:23:00,141.875,141.883,141.872,141.883,250099996.0
2006-04-24 22:24:00,141.887,141.897,141.887,141.893,47200001.0
2006-04-24 22:25:00,141.896,141.912,141.895,141.9,272299997.0
2006-04-24 22:26:00,141.902,141.92,141.902,141.918,70099999.0
2006-04-24 22:27:00,141.919,141.929,141.913,141.927,571500005.0
2006-04-24 22:28:00,141.923,141.923,141.908,141.923,218600002.0
2006-04-24 22:29:00,141.933,141.942,141.93,141.931,32500000.0
2006-04-24 22:30:00,141.934,141.94,141.932,141.932,57400000.0
2006-04-24 22:31:00,141.93,141.934,141.928,141.93,94299999.0
2006-04-24 22:32:00,141.933,141.939,141.931,141.934,228899999.0
2006-04-24 22:33:00,141.94,141.957,141.931,141.957,218399999.0
2006-04-24 22:34:00,141.961,141.973,141.95,141.965,268300003.0
2006-04-24 22:35:00,141.97,141.983,141.97,141.975,116699999.0
2006-04-24 22:36:00,141.98,141.988,141.976,141.985,332499999.0
2006-04-24 22:37:00,141.983,141.997,141.973,141.985,195799999.0
2006-04-24 22:38:00,141.976,141.983,141.967,141.967,241400001.0
2006-04-24 22:39:00,141.96,141.966,141.947,141.953,220199998.0
2006-04-24 22:40:00,141.956,141.976,141.955,141.965,384999995.0
2006-04-24 22:41:00,141.968,141.97,141.961,141.962,124900001.0
2006-04-24 22:42:00,141.969,141.969,141.957,141.96,240300001.0
2006-04-24 22:43:00,141.965,141.966,141.957,141.957,78900000.0
2006-04-24 22:44:00,141.962,141.982,141.962,141.977,343599998.0
2006-04-24 22:45:00,141.979,142.0,141.979,141.993,327499999.0
2006-04-24 22:46:00,141.993,141.998,141.986,141.998,81999999.0
2006-04-24 22:47:00,142.001,142.005,141.993,141.996,117999999.0
2006-04-24 22:48:00,141.995,142.001,141.988,141.99,276800002.0
2006-04-24 22:49:00,141.987,141.995,141.973,141.981,312999999.0
2006-04-24 22:50:00,141.981,141.982,141.963,141.969,175099998.0
2006-04-24 22:51:00,141.973,141.988,141.973,141.984,120599999.0
2006-04-24 22:52:00,141.982,141.982,141.962,141.979,186600001.0
2006-04-24 22:53:00,141.971,141.983,141.959,141.972,181999999.0
2006-04-24 22:54:00,141.983,142.014,141.983,142.012,93700002.0
2006-04-24 22:55:00,142.007,142.023,142.0,142.0,151400001.0
2006-04-24 22:56:00,142.005,142.012,141.996,142.012,148000000.0
2006-04-24 22:57:00,142.01,142.014,142.005,142.005,219600001.0
2006-04-24 22:58:00,142.007,142.007,141.992,141.992,54300001.0
2006-04-24 22:59:00,141.995,141.995,141.97,141.98,200200002.0
2006-04-24 23:00:00,142.0,142.0,141.993,141.993,70499999.0
2006-04-24 23:01:00,141.98,141.994,141.934,141.957,88100000.0
2006-04-24 23:02:00,141.966,141.985,141.933,141.933,61599999.0
2006-04-24 23:03:00,141.93,141.957,141.896,141.924,74400000.0
2006-04-24 23:04:00,141.93,141.963,141.93,141.961,126899997.0
2006-04-24 23:05:00,141.931,141.977,141.931,141.971,73300000.0
2006-04-24 23:06:00,141.931,141.965,141.923,141.95,157099999.0
2006-04-24 23:07:00,141.965,141.97,141.94,141.962,42400000.0
2006-04-24 23:08:00,141.947,141.953,141.93,141.95,88899999.0
2006-04-24 23:09:00,141.95,141.962,141.933,141.953,92499999.0
2006-04-24 23:10:00,141.965,141.986,141.94,141.945,158600003.0
2006-04-24 23:11:00,141.973,141.99,141.959,141.99,77300000.0
2006-04-24 23:12:00,141.977,141.986,141.952,141.986,104700002.0
2006-04-24 23:13:00,141.981,141.995,141.946,141.962,67999999.0
2006-04-24 23:14:00,141.962,141.983,141.942,141.983,96500001.0
2006-04-24 23:15:00,141.975,141.999,141.956,141.982,124499999.0
2006-04-24 23:16:00,141.99,141.999,141.959,141.977,93400000.0
2006-04-24 23:17:00,142.001,142.011,141.978,142.011,112000000.0
2006-04-24 23:18:00,142.007,142.009,141.969,141.979,173499999.0
2006-04-24 23:19:00,141.96,142.006,141.951,141.988,165800001.0
2006-04-24 23:20:00,141.984,142.008,141.979,141.986,140800003.0
2006-04-24 23:21:00,141.97,142.025,141.966,142.012,110299999.0
2006-04-24 23:22:00,142.007,142.019,141.969,141.969,143099998.0
2006-04-24 23:23:00,142.017,142.03,142.001,142.026,92699999.0
2006-04-24 23:24:00,142.014,142.023,141.987,141.987,30200000.0
2006-04-24 23:25:00,141.992,142.04,141.992,142.03,67100001.0
2006-04-24 23:26:00,142.003,142.051,142.003,142.045,105499998.0
2006-04-24 23:27:00,142.048,142.055,142.043,142.05,118499999.0
2006-04-24 23:28:00,142.042,142.074,142.042,142.057,197200003.0
2006-04-24 23:29:00,142.043,142.085,142.042,142.084,127599998.0
2006-04-24 23:30:00,142.074,142.075,142.054,142.075,30900000.0
2006-04-24 23:31:00,142.078,142.078,142.064,142.075,44000000.0
2006-04-24 23:32:00,142.077,142.087,142.071,142.078,74699999.0
2006-04-24 23:33:00,142.082,142.095,142.082,142.095,118199999.0
2006-04-24 23:34:00,142.078,142.078,142.062,142.066,50000001.0
2006-04-24 23:35:00,142.07,142.081,142.057,142.081,99000001.0
2006-04-24 23:36:00,142.078,142.083,142.072,142.072,47400001.0
2006-04-24 23:37:00,142.077,142.077,142.063,142.067,106900000.0
2006-04-24 23:38:00,142.065,142.071,142.059,142.06,111300000.0
2006-04-24 23:39:00,142.07,142.078,142.066,142.078,39200000.0
2006-04-24 23:40:00,142.077,142.083,142.069,142.069,82000000.0
2006-04-24 23:41:00,142.069,142.074,142.053,142.06,101500001.0
2006-04-24 23:42:00,142.067,142.076,142.061,142.064,129300003.0
2006-04-24 23:43:00,142.06,142.07,142.056,142.07,99899999.0
2006-04-24 23:44:00,142.071,142.081,142.069,142.075,75299999.0
2006-04-24 23:45:00,142.072,142.1,142.071,142.1,103400001.0
2006-04-24 23:46:00,142.1,142.1,142.09,142.09,66200002.0
2006-04-24 23:47:00,142.091,142.112,142.091,142.096,78699998.0
2006-04-24 23:48:00,142.095,142.108,142.095,142.108,67400001.0
2006-04-24 23:49:00,142.115,142.129,142.115,142.126,57999999.0
2006-04-24 23:50:00,142.136,142.137,142.127,142.131,96799999.0
2006-04-24 23:51:00,142.122,142.131,142.118,142.118,80400001.0
2006-04-24 23:52:00,142.109,142.109,142.075,142.085,130100003.0
2006-04-24 23:53:00,142.079,142.091,142.065,142.07,78900000.0
2006-04-24 23:54:00,142.078,142.08,142.071,142.077,37399999.0
2006-04-24 23:55:00,142.076,142.084,142.07,142.07,69600000.0
2006-04-24 23:56:00,142.068,142.072,142.044,142.072,90699999.0
2006-04-24 23:57:00,142.073,142.073,142.066,142.073,64199999.0
2006-04-24 23:58:00,142.068,142.072,142.06,142.072,72199999.0
2006-04-24 23:59:00,142.07,142.078,142.067,142.078,154199999.0
2006-04-25 00:00:00,142.083,142.083,142.043,142.069,132900000.0
2006-04-25 00:01:00,142.068,142.083,142.049,142.083,80800000.0
2006-04-25 00:02:00,142.083,142.083,142.056,142.064,72400002.0
2006-04-25 00:03:00,142.071,142.093,142.059,142.059,56400000.0
2006-04-25 00:04:00,142.053,142.059,142.045,142.045,138000001.0
2006-04-25 00:05:00,142.049,142.056,142.044,142.056,49100000.0
2006-04-25 00:06:00,142.052,142.052,142.045,142.048,60699998.0
2006-04-25 00:07:00,142.052,142.065,142.05,142.06,28800000.0
2006-04-25 00:08:00,142.045,142.045,142.029,142.029,141499998.0
2006-04-25 00:09:00,142.04,142.062,142.04,142.051,102199999.0
2006-04-25 00:10:00,142.055,142.055,142.035,142.035,80599998.0
2006-04-25 00:11:00,142.028,142.034,142.017,142.022,76900000.0
2006-04-25 00:12:00,142.012,142.018,141.999,142.007,107099998.0
2006-04-25 00:13:00,142.009,142.02,141.99,141.994,66899999.0
2006-04-25 00:14:00,141.999,141.999,141.993,141.996,37599999.0
2006-04-25 00:15:00,142.001,142.002,141.985,141.994,114100001.0
2006-04-25 00:16:00,141.99,141.99,141.936,141.94,196499999.0
2006-04-25 00:17:00,141.949,141.981,141.949,141.976,91100000.0
2006-04-25 00:18:00,141.98,142.004,141.98,141.986,35400000.0
2006-04-25 00:19:00,141.992,142.004,141.991,141.993,116800000.0
2006-04-25 00:20:00,141.998,142.018,141.998,142.007,44300000.0
2006-04-25 00:21:00,142.003,142.012,142.003,142.012,62599999.0
2006-04-25 00:22:00,142.014,142.016,142.009,142.012,63200000.0
2006-04-25 00:23:00,142.016,142.023,142.0,142.0,55200000.0
2006-04-25 00:24:00,142.001,142.001,141.953,141.961,103400002.0
2006-04-25 00:25:00,141.982,142.0,141.982,142.0,91899997.0
2006-04-25 00:26:00,141.995,141.998,141.989,141.998,78500001.0
2006-04-25 00:27:00,141.983,141.983,141.924,141.938,51099999.0
2006-04-25 00:28:00,141.947,141.96,141.938,141.938,110500001.0
2006-04-25 00:29:00,141.959,141.962,141.953,141.96,61200000.0
2006-04-25 00:30:00,141.957,141.957,141.934,141.948,80699999.0
2006-04-25 00:31:00,141.947,141.951,141.93,141.935,83499999.0
2006-04-25 00:32:00,141.94,141.949,141.933,141.94,101499998.0
2006-04-25 00:33:00,141.928,141.928,141.921,141.922,58800000.0
2006-04-25 00:34:00,141.918,141.931,141.914,141.92,151900001.0
2006-04-25 00:35:00,141.915,141.932,141.91,141.932,121499998.0
2006-04-25 00:36:00,141.935,141.939,141.929,141.929,79100001.0
2006-04-25 00:37:00,141.923,141.94,141.915,141.94,112499999.0
2006-04-25 00:38:00,141.945,141.957,141.942,141.942,55900000.0
2006-04-25 00:39:00,141.95,141.952,141.906,141.931,88200001.0
2006-04-25 00:40:00,141.953,141.966,141.946,141.966,56100000.0
2006-04-25 00:41:00,141.965,141.965,141.92,141.92,107000001.0
2006-04-25 00:42:00,141.908,141.934,141.908,141.923,94900000.0
2006-04-25 00:43:00,141.923,141.935,141.916,141.92,86400001.0
2006-04-25 00:44:00,141.916,141.916,141.9,141.914,119500002.0
2006-04-25 00:45:00,141.923,141.931,141.923,141.923,95499999.0
2006-04-25 00:46:00,141.919,141.919,141.906,141.906,59900001.0
2006-04-25 00:47:00,141.909,141.924,141.906,141.921,66000000.0
2006-04-25 00:48:00,141.93,141.949,141.918,141.949,74299999.0
2006-04-25 00:49:00,141.946,141.946,141.932,141.932,80700000.0
2006-04-25 00:50:00,141.925,141.939,141.925,141.937,78400001.0
2006-04-25 00:51:00,141.948,141.956,141.938,141.95,79799998.0
2006-04-25 00:52:00,141.947,141.955,141.941,141.948,122200002.0
2006-04-25 00:53:00,141.946,141.946,141.935,141.935,56699999.0
2006-04-25 00:54:00,141.933,141.948,141.931,141.946,150200001.0
2006-04-25 00:55:00,141.942,141.954,141.941,141.941,137799998.0
2006-04-25 00:56:00,141.944,141.965,141.944,141.96,61300000.0
2006-04-25 00:57:00,141.955,141.959,141.944,141.955,140100001.0
2006-04-25 00:58:00,141.956,141.956,141.945,141.95,62299999.0
2006-04-25 00:59:00,141.943,141.958,141.943,141.95,27000000.0
2006-04-25 01:00:00,141.956,141.963,141.949,141.957,101600000.0
2006-04-25 01:01:00,141.95,141.956,141.936,141.956,97000002.0
2006-04-25 01:02:00,141.966,141.973,141.963,141.973,125999998.0
2006-04-25 01:03:00,141.96,141.965,141.956,141.961,82599998.0
2006-04-25 01:04:00,141.963,141.971,141.962,141.969,144000000.0
2006-04-25 01:05:00,141.968,141.975,141.96,141.975,111800000.0
2006-04-25 01:06:00,141.974,141.974,141.973,141.973,38400000.0
2006-04-25 01:07:00,141.98,141.981,141.968,141.972,141200003.0
2006-04-25 01:08:00,141.966,141.974,141.959,141.974,115799999.0
2006-04-25 01:09:00,141.967,141.987,141.967,141.981,49900000.0
2006-04-25 01:10:00,141.983,141.983,141.928,141.941,111300002.0
2006-04-25 01:11:00,141.952,141.964,141.937,141.945,91099999.0
2006-04-25 01:12:00,141.941,141.941,141.929,141.934,232100002.0
2006-04-25 01:13:00,141.938,141.952,141.935,141.935,161800000.0
2006-04-25 01:14:00,141.931,141.953,141.931,141.945,68000000.0
2006-04-25 01:15:00,141.959,141.976,141.959,141.972,159800000.0
2006-04-25 01:16:00,141.981,141.988,141.973,141.988,181899998.0
2006-04-25 01:17:00,141.98,141.991,141.973,141.973,109400000.0
2006-04-25 01:18:00,141.984,141.987,141.982,141.985,65800002.0
2006-04-25 01:19:00,141.983,141.989,141.979,141.985,35200000.0
2006-04-25 01:20:00,141.986,141.986,141.97,141.975,35700000.0
2006-04-25 01:21:00,141.96,141.983,141.96,141.965,65700000.0
2006-04-25 01:22:00,141.967,141.981,141.967,141.977,137000000.0
2006-04-25 01:23:00,141.975,141.976,141.958,141.971,78799999.0
2006-04-25 01:24:00,141.974,141.986,141.968,141.968,112099998.0
2006-04-25 01:25:00,141.974,141.983,141.972,141.983,39699999.0
2006-04-25 01:26:00,141.978,141.995,141.969,141.995,92000000.0
2006-04-25 01:27:00,142.008,142.008,142.003,142.003,43800000.0
2006-04-25 01:28:00,141.996,142.001,141.993,141.993,97999999.0
2006-04-25 01:29:00,141.999,142.018,141.992,142.018,74799999.0
2006-04-25 01:30:00,142.022,142.048,142.009,142.048,164100001.0
2006-04-25 01:31:00,142.045,142.045,142.014,142.015,85800002.0
2006-04-25 01:32:00,142.012,142.035,142.012,142.035,37900000.0
2006-04-25 01:33:00,142.03,142.047,142.029,142.047,111600001.0
2006-04-25 01:34:00,142.061,142.061,142.041,142.051,81800000.0
2006-04-25 01:35:00,142.063,142.07,142.057,142.06,124400000.0
2006-04-25 01:36:00,142.048,142.059,142.048,142.059,42900000.0
2006-04-25 01:37:00,142.067,142.067,142.046,142.047,105600001.0
2006-04-25 01:38:00,142.044,142.044,142.026,142.037,75600001.0
2006-04-25 01:39:00,142.037,142.037,142.007,142.01,83300000.0
2006-04-25 01:40:00,142.015,142.02,142.002,142.02,125300003.0
2006-04-25 01:41:00,142.02,142.031,142.01,142.022,166900003.0
2006-04-25 01:42:00,142.033,142.033,142.002,142.002,104000002.0
2006-04-25 01:43:00,142.004,142.015,141.993,142.015,129900000.0
2006-04-25 01:44:00,142.017,142.024,141.999,141.999,77700001.0
2006-04-25 01:45:00,142.003,142.023,142.003,142.02,132299998.0
2006-04-25 01:46:00,142.009,142.022,142.003,142.012,115100001.0
2006-04-25 01:47:00,141.996,141.996,141.98,141.98,47200000.0
2006-04-25 01:48:00,141.967,141.974,141.953,141.967,50700001.0
2006-04-25 01:49:00,141.971,141.978,141.951,141.951,87999999.0
2006-04-25 01:50:00,141.936,141.97,141.936,141.97,65400000.0
2006-04-25 01:51:00,141.972,141.972,141.958,141.968,117899997.0
2006-04-25 01:52:00,141.971,141.978,141.969,141.975,101399999.0
2006-04-25 01:53:00,141.956,141.966,141.934,141.958,180700000.0
2006-04-25 01:54:00,141.96,141.96,141.937,141.937,99600001.0
2006-04-25 01:55:00,141.952,141.958,141.936,141.95,98299998.0
2006-04-25 01:56:00,141.943,141.945,141.929,141.935,89299999.0
2006-04-25 01:57:00,141.931,141.931,141.909,141.923,70400002.0
2006-04-25 01:58:00,141.926,141.932,141.911,141.922,74700000.0
2006-04-25 01:59:00,141.934,141.94,141.922,141.931,85500002.0
2006-04-25 02:00:00,141.919,141.93,141.905,141.905,155000004.0
2006-04-25 02:01:00,141.9,141.906,141.886,141.886,38800000.0
2006-04-25 02:02:00,141.889,141.893,141.881,141.888,112300003.0
2006-04-25 02:03:00,141.895,141.901,141.855,141.863,67600000.0
2006-04-25 02:04:00,141.869,141.871,141.869,141.871,9600000.0
2006-04-25 02:05:00,141.864,141.873,141.858,141.858,66500000.0
2006-04-25 02:06:00,141.865,141.868,141.804,141.804,110299999.0
2006-04-25 02:07:00,141.781,141.782,141.76,141.776,106299999.0
2006-04-25 02:08:00,141.777,141.777,141.755,141.755,127700001.0
2006-04-25 02:09:00,141.757,141.773,141.75,141.772,87700001.0
2006-04-25 02:10:00,141.761,141.764,141.679,141.682,67900000.0
2006-04-25 02:11:00,141.679,141.704,141.659,141.704,48499999.0
2006-04-25 02:12:00,141.695,141.695,141.665,141.683,68199999.0
2006-04-25 02:13:00,141.699,141.71,141.66,141.66,95200002.0
2006-04-25 02:14:00,141.651,141.667,141.627,141.663,198800001.0
2006-04-25 02:15:00,141.684,141.698,141.675,141.698,80300000.0
2006-04-25 02:16:00,141.708,141.716,141.694,141.694,60700000.0
2006-04-25 02:17:00,141.706,141.716,141.69,141.704,55800000.0
2006-04-25 02:18:00,141.703,141.712,141.694,141.712,100400000.0
2006-04-25 02:19:00,141.699,141.699,141.67,141.67,82600000.0
2006-04-25 02:20:00,141.659,141.659,141.63,141.632,134700001.0
2006-04-25 02:21:00,141.62,141.62,141.587,141.587,86500000.0
2006-04-25 02:22:00,141.588,141.588,141.546,141.546,128499997.0
2006-04-25 02:23:00,141.553,141.565,141.553,141.555,77200000.0
2006-04-25 02:24:00,141.555,141.575,141.538,141.575,37900000.0
2006-04-25 02:25:00,141.567,141.573,141.56,141.565,129499998.0
2006-04-25 02:26:00,141.566,141.579,141.566,141.572,97300000.0
2006-04-25 02:27:00,141.57,141.58,141.57,141.573,206500002.0
2006-04-25 02:28:00,141.565,141.568,141.549,141.549,78699999.0
2006-04-25 02:29:00,141.532,141.561,141.523,141.536,114800001.0
2006-04-25 02:30:00,141.535,141.55,141.523,141.536,99400002.0
2006-04-25 02:31:00,141.539,141.558,141.529,141.558,169900005.0
2006-04-25 02:32:00,141.571,141.582,141.557,141.557,128800000.0
2006-04-25 02:33:00,141.557,141.559,141.525,141.529,48600001.0
2006-04-25 02:34:00,141.526,141.532,141.513,141.532,94699998.0
2006-04-25 02:35:00,141.532,141.56,141.529,141.56,103999999.0
2006-04-25 02:36:00,141.563,141.583,141.554,141.575,123599998.0
2006-04-25 02:37:00,141.573,141.588,141.57,141.583,146300001.0
2006-04-25 02:38:00,141.58,141.58,141.56,141.57,41600000.0
2006-04-25 02:39:00,141.575,141.599,141.575,141.599,68500001.0
2006-04-25 02:40:00,141.596,141.608,141.594,141.605,117100000.0
2006-04-25 02:41:00,141.611,141.615,141.611,141.615,63200001.0
2006-04-25 02:42:00,141.608,141.651,141.608,141.645,171200000.0
2006-04-25 02:43:00,141.634,141.646,141.627,141.629,103700003.0
2006-04-25 02:44:00,141.62,141.62,141.593,141.593,75399999.0
2006-04-25 02:45:00,141.603,141.607,141.589,141.601,129900000.0
2006-04-25 02:46:00,141.612,141.619,141.601,141.609,72199999.0
2006-04-25 02:47:00,141.613,141.613,141.578,141.611,128999999.0
2006-04-25 02:48:00,141.605,141.605,141.58,141.58,67600003.0
2006-04-25 02:49:00,141.581,141.624,141.581,141.62,66200000.0
2006-04-25 02:50:00,141.608,141.608,141.556,141.556,79400002.0
2006-04-25 02:51:00,141.545,141.549,141.54,141.54,64900000.0
2006-04-25 02:52:00,141.544,141.55,141.529,141.541,86899999.0
2006-04-25 02:53:00,141.542,141.542,141.523,141.523,195599999.0
2006-04-25 02:54:00,141.516,141.516,141.495,141.495,92799998.0
2006-04-25 02:55:00,141.49,141.517,141.487,141.517,99500000.0
2006-04-25 02:56:00,141.522,141.548,141.522,141.528,124700000.0
2006-04-25 02:57:00,141.517,141.517,141.508,141.508,35200000.0
2006-04-25 02:58:00,141.49,141.51,141.482,141.51,47200000.0
2006-04-25 02:59:00,141.526,141.575,141.526,141.544,111099999.0
2006-04-25 03:00:00,141.551,141.554,141.487,141.487,62200000.0
2006-04-25 03:01:00,141.48,141.554,141.477,141.554,74600000.0
2006-04-25 03:02:00,141.552,141.575,141.547,141.547,78400000.0
2006-04-25 03:03:00,141.53,141.541,141.514,141.541,148300000.0
2006-04-25 03:04:00,141.547,141.56,141.537,141.537,137199999.0
2006-04-25 03:05:00,141.549,141.555,141.54,141.547,149800001.0
2006-04-25 03:06:00,141.541,141.541,141.518,141.518,89100000.0
2006-04-25 03:07:00,141.524,141.535,141.517,141.527,93900002.0
2006-04-25 03:08:00,141.527,141.557,141.524,141.557,200899999.0
2006-04-25 03:09:00,141.562,141.583,141.555,141.583,168600000.0
2006-04-25 03:10:00,141.579,141.628,141.579,141.621,130799999.0
2006-04-25 03:11:00,141.633,141.635,141.623,141.625,58400000.0
2006-04-25 03:12:00,141.618,141.621,141.612,141.614,105399999.0
2006-04-25 03:13:00,141.619,141.633,141.616,141.633,84000001.0
2006-04-25 03:14:00,141.634,141.67,141.632,141.667,93399998.0
2006-04-25 03:15:00,141.677,141.69,141.661,141.661,64399999.0
2006-04-25 03:16:00,141.665,141.681,141.663,141.678,135099998.0
2006-04-25 03:17:00,141.675,141.675,141.653,141.666,76599999.0
2006-04-25 03:18:00,141.668,141.668,141.639,141.65,65500001.0
2006-04-25 03:19:00,141.656,141.664,141.643,141.657,180600003.0
2006-04-25 03:20:00,141.652,141.652,141.615,141.615,73900000.0
2006-04-25 03:21:00,141.618,141.623,141.604,141.613,133900001.0
2006-04-25 03:22:00,141.604,141.607,141.586,141.607,105599999.0
2006-04-25 03:23:00,141.621,141.633,141.613,141.613,96299998.0
2006-04-25 03:24:00,141.628,141.701,141.628,141.701,40000000.0
2006-04-25 03:25:00,141.712,141.718,141.693,141.693,149099999.0
2006-04-25 03:26:00,141.707,141.738,141.707,141.716,88700000.0
2006-04-25 03:27:00,141.705,141.724,141.703,141.715,164400001.0
2006-04-25 03:28:00,141.708,141.725,141.704,141.71,60900000.0
2006-04-25 03:29:00,141.703,141.703,141.686,141.69,99900000.0
2006-04-25 03:30:00,141.686,141.696,141.67,141.68,77699999.0
2006-04-25 03:31:00,141.68,141.686,141.679,141.685,126099999.0
2006-04-25 03:32:00,141.686,141.686,141.67,141.67,53599999.0
2006-04-25 03:33:00,141.667,141.673,141.65,141.654,126999996.0
2006-04-25 03:34:00,141.648,141.662,141.648,141.658,40500000.0
2006-04-25 03:35:00,141.655,141.665,141.649,141.657,41999999.0
2006-04-25 03:36:00,141.667,141.685,141.665,141.672,109200000.0
2006-04-25 03:37:00,141.662,141.662,141.639,141.639,92500000.0
2006-04-25 03:38:00,141.636,141.656,141.636,141.64,83800001.0
2006-04-25 03:39:00,141.635,141.635,141.603,141.603,81600001.0
2006-04-25 03:40:00,141.592,141.606,141.587,141.59,117999999.0
2006-04-25 03:41:00,141.589,141.605,141.588,141.605,71500000.0
2006-04-25 03:42:00,141.606,141.606,141.6,141.6,20100000.0
2006-04-25 03:43:00,141.592,141.609,141.592,141.601,111999998.0
2006-04-25 03:44:00,141.605,141.612,141.596,141.602,141499999.0
2006-04-25 03:45:00,141.603,141.603,141.561,141.561,65000000.0
2006-04-25 03:46:00,141.534,141.542,141.534,141.542,156700001.0
2006-04-25 03:47:00,141.542,141.555,141.529,141.55,137200000.0
2006-04-25 03:48:00,141.55,141.561,141.54,141.561,88700002.0
2006-04-25 03:49:00,141.56,141.562,141.553,141.556,75500000.0
2006-04-25 03:50:00,141.553,141.56,141.553,141.555,131800001.0
2006-04-25 03:51:00,141.567,141.581,141.567,141.58,88400002.0
2006-04-25 03:52:00,141.578,141.587,141.571,141.577,155400000.0
2006-04-25 03:53:00,141.576,141.58,141.553,141.553,129599998.0
2006-04-25 03:54:00,141.545,141.556,141.541,141.553,260699995.0
2006-04-25 03:55:00,141.556,141.559,141.545,141.551,89300000.0
2006-04-25 03:56:00,141.563,141.582,141.563,141.582,147699999.0
2006-04-25 03:57:00,141.592,141.613,141.591,141.613,106400000.0
2006-04-25 03:58:00,141.608,141.608,141.59,141.593,96600000.0
2006-04-25 03:59:00,141.592,141.6,141.592,141.598,89999999.0
2006-04-25 04:00:00,141.599,141.604,141.595,141.6,96599998.0
2006-04-25 04:01:00,141.595,141.595,141.565,141.565,60599999.0
2006-04-25 04:02:00,141.558,141.572,141.556,141.572,134100002.0
2006-04-25 04:03:00,141.573,141.573,141.558,141.568,107400000.0
2006-04-25 04:04:00,141.543,141.543,141.522,141.525,99499999.0
2006-04-25 04:05:00,141.527,141.533,141.517,141.531,75700000.0
2006-04-25 04:06:00,141.537,141.537,141.527,141.535,121500001.0
2006-04-25 04:07:00,141.538,141.538,141.527,141.534,66900001.0
2006-04-25 04:08:00,141.544,141.547,141.541,141.543,119299999.0
2006-04-25 04:09:00,141.537,141.555,141.535,141.54,131600002.0
2006-04-25 04:10:00,141.546,141.554,141.546,141.552,74199999.0
2006-04-25 04:11:00,141.546,141.556,141.546,141.556,119600000.0
2006-04-25 04:12:00,141.555,141.565,141.555,141.555,53600000.0
2006-04-25 04:13:00,141.56,141.563,141.56,141.56,44799999.0
2006-04-25 04:14:00,141.57,141.581,141.57,141.576,34700000.0
2006-04-25 04:15:00,141.572,141.581,141.572,141.577,76300001.0
2006-04-25 04:16:00,141.585,141.613,141.585,141.601,89400002.0
2006-04-25 04:17:00,141.618,141.639,141.618,141.629,37300000.0
2006-04-25 04:18:00,141.631,141.642,141.628,141.639,91000000.0
2006-04-25 04:19:00,141.644,141.654,141.638,141.641,129399997.0
2006-04-25 04:20:00,141.643,141.663,141.642,141.653,84200000.0
2006-04-25 04:21:00,141.655,141.678,141.648,141.669,121899998.0
2006-04-25 04:22:00,141.679,141.694,141.676,141.681,80499999.0
2006-04-25 04:23:00,141.676,141.687,141.672,141.687,87799999.0
2006-04-25 04:24:00,141.68,141.692,141.675,141.676,101799999.0
2006-04-25 04:25:00,141.663,141.668,141.658,141.664,125300002.0
2006-04-25 04:26:00,141.66,141.669,141.654,141.663,59600000.0
2006-04-25 04:27:00,141.652,141.657,141.64,141.654,78500002.0
2006-04-25 04:28:00,141.655,141.683,141.654,141.683,89200000.0
2006-04-25 04:29:00,141.68,141.682,141.652,141.659,83399999.0
2006-04-25 04:30:00,141.668,141.668,141.66,141.668,94600001.0
2006-04-25 04:31:00,141.663,141.681,141.663,141.671,109300001.0
2006-04-25 04:32:00,141.679,141.708,141.678,141.708,160099998.0
2006-04-25 04:33:00,141.715,141.718,141.703,141.713,117099999.0
2006-04-25 04:34:00,141.715,141.725,141.713,141.722,109100001.0
2006-04-25 04:35:00,141.715,141.718,141.707,141.71,63300000.0
2006-04-25 04:36:00,141.721,141.722,141.707,141.707,46400000.0
2006-04-25 04:37:00,141.704,141.729,141.704,141.729,51100000.0
2006-04-25 04:38:00,141.733,141.733,141.71,141.718,107100002.0
2006-04-25 04:39:00,141.72,141.724,141.71,141.71,66000000.0
2006-04-25 04:40:00,141.708,141.708,141.691,141.699,135099999.0
2006-04-25 04:41:00,141.704,141.708,141.697,141.7,58799999.0
2006-04-25 04:42:00,141.697,141.715,141.69,141.715,92700000.0
2006-04-25 04:43:00,141.708,141.708,141.7,141.7,28000000.0
2006-04-25 04:44:00,141.704,141.704,141.689,141.699,76999998.0
2006-04-25 04:45:00,141.69,141.698,141.685,141.685,60000000.0
2006-04-25 04:46:00,141.697,141.702,141.69,141.692,104700001.0
2006-04-25 04:47:00,141.692,141.692,141.681,141.692,61800000.0
2006-04-25 04:48:00,141.689,141.692,141.687,141.687,55300001.0
2006-04-25 04:49:00,141.692,141.692,141.682,141.689,67800000.0
2006-04-25 04:50:00,141.685,141.685,141.685,141.685,47799999.0
2006-04-25 04:51:00,141.695,141.696,141.684,141.685,63099999.0
2006-04-25 04:52:00,141.677,141.704,141.677,141.704,134499997.0
2006-04-25 04:53:00,141.7,141.733,141.7,141.724,150999999.0
2006-04-25 04:54:00,141.737,141.74,141.731,141.739,49900000.0
2006-04-25 04:55:00,141.742,141.747,141.737,141.737,110500000.0
2006-04-25 04:56:00,141.739,141.739,141.726,141.73,99800002.0
2006-04-25 04:57:00,141.728,141.736,141.728,141.73,93899998.0
2006-04-25 04:58:00,141.73,141.732,141.716,141.716,42500000.0
2006-04-25 04:59:00,141.713,141.713,141.685,141.685,46600001.0
2006-04-25 05:00:00,141.679,141.685,141.652,141.652,53800000.0
2006-04-25 05:01:00,141.648,141.664,141.648,141.662,92699999.0
2006-04-25 05:02:00,141.662,141.662,141.654,141.659,58700000.0
2006-04-25 05:03:00,141.669,141.677,141.662,141.662,71200000.0
2006-04-25 05:04:00,141.657,141.678,141.657,141.678,103700000.0
2006-04-25 05:05:00,141.674,141.681,141.674,141.681,90599999.0
2006-04-25 05:06:00,141.67,141.671,141.661,141.665,110200002.0
2006-04-25 05:07:00,141.659,141.672,141.659,141.665,75900000.0
2006-04-25 05:08:00,141.677,141.689,141.661,141.689,41900000.0
2006-04-25 05:09:00,141.696,141.696,141.678,141.69,88199997.0
2006-04-25 05:10:00,141.681,141.684,141.678,141.678,125500001.0
2006-04-25 05:11:00,141.678,141.697,141.678,141.695,76800001.0
2006-04-25 05:12:00,141.694,141.713,141.689,141.708,143500001.0
2006-04-25 05:13:00,141.706,141.706,141.69,141.703,114599999.0
2006-04-25 05:14:00,141.708,141.708,141.697,141.7,49900000.0
2006-04-25 05:15:00,141.707,141.709,141.697,141.697,34400000.0
2006-04-25 05:16:00,141.686,141.7,141.679,141.7,64700000.0
2006-04-25 05:17:00,141.691,141.691,141.678,141.682,61599999.0
2006-04-25 05:18:00,141.691,141.691,141.673,141.684,79300000.0
2006-04-25 05:19:00,141.686,141.686,141.669,141.672,93599999.0
2006-04-25 05:20:00,141.67,141.67,141.656,141.66,135099999.0
2006-04-25 05:21:00,141.662,141.679,141.658,141.658,121499997.0
2006-04-25 05:22:00,141.665,141.682,141.665,141.677,94100000.0
2006-04-25 05:23:00,141.663,141.674,141.661,141.674,50600000.0
2006-04-25 05:24:00,141.677,141.677,141.655,141.655,169200001.0
2006-04-25 05:25:00,141.646,141.656,141.641,141.656,72300001.0
2006-04-25 05:26:00,141.66,141.66,141.638,141.647,53500000.0
2006-04-25 05:27:00,141.646,141.646,141.639,141.639,24800000.0
2006-04-25 05:28:00,141.64,141.647,141.64,141.642,74000000.0
2006-04-25 05:29:00,141.647,141.654,141.632,141.654,65300000.0
2006-04-25 05:30:00,141.651,141.651,141.634,141.64,34400000.0
2006-04-25 05:31:00,141.639,141.642,141.625,141.634,121500002.0
2006-04-25 05:32:00,141.629,141.632,141.628,141.63,99999998.0
2006-04-25 05:33:00,141.641,141.642,141.629,141.642,49000000.0
2006-04-25 05:34:00,141.632,141.642,141.632,141.635,18100000.0
2006-04-25 05:35:00,141.641,141.648,141.641,141.645,137299998.0
2006-04-25 05:36:00,141.643,141.657,141.643,141.657,61399997.0
2006-04-25 05:37:00,141.657,141.677,141.657,141.671,57800000.0
2006-04-25 05:38:00,141.666,141.666,141.654,141.659,154200005.0
2006-04-25 05:39:00,141.657,141.658,141.648,141.658,79500000.0
2006-04-25 05:40:00,141.662,141.682,141.661,141.682,66199999.0
2006-04-25 05:41:00,141.675,141.675,141.666,141.67,99599998.0
2006-04-25 05:42:00,141.675,141.675,141.657,141.662,14400000.0
2006-04-25 05:43:00,141.662,141.669,141.651,141.66,55800000.0
2006-04-25 05:44:00,141.654,141.671,141.654,141.663,105199999.0
2006-04-25 05:45:00,141.657,141.681,141.649,141.681,59700001.0
2006-04-25 05:46:00,141.676,141.676,141.653,141.664,43700000.0
2006-04-25 05:47:00,141.663,141.671,141.663,141.665,39800000.0
2006-04-25 05:48:00,141.672,141.675,141.662,141.662,38000000.0
2006-04-25 05:49:00,141.672,141.693,141.672,141.686,131800001.0
2006-04-25 05:50:00,141.685,141.685,141.674,141.684,85300000.0
2006-04-25 05:51:00,141.683,141.697,141.683,141.697,94400001.0
2006-04-25 05:52:00,141.696,141.705,141.682,141.682,59200000.0
2006-04-25 05:53:00,141.686,141.691,141.682,141.686,95000002.0
2006-04-25 05:54:00,141.686,141.687,141.676,141.687,103600001.0
2006-04-25 05:55:00,141.686,141.697,141.678,141.695,58899999.0
2006-04-25 05:56:00,141.706,141.722,141.706,141.717,57299999.0
2006-04-25 05:57:00,141.717,141.717,141.71,141.71,29600000.0
2006-04-25 05:58:00,141.702,141.702,141.681,141.695,106999998.0
2006-04-25 05:59:00,141.685,141.708,141.685,141.692,148799999.0
2006-04-25 06:00:00,141.693,141.713,141.69,141.7,85300000.0
2006-04-25 06:01:00,141.698,141.707,141.698,141.707,39600000.0
2006-04-25 06:02:00,141.709,141.709,141.706,141.707,120700000.0
2006-04-25 06:03:00,141.717,141.727,141.71,141.72,182800000.0
2006-04-25 06:04:00,141.732,141.732,141.719,141.725,38300000.0
2006-04-25 06:05:00,141.728,141.728,141.708,141.718,108499999.0
2006-04-25 06:06:00,141.712,141.728,141.71,141.725,121699997.0
2006-04-25 06:07:00,141.72,141.734,141.718,141.725,106600001.0
2006-04-25 06:08:00,141.731,141.731,141.713,141.722,38500000.0
2006-04-25 06:09:00,141.717,141.723,141.714,141.723,40800000.0
2006-04-25 06:10:00,141.723,141.723,141.715,141.718,114500000.0
2006-04-25 06:11:00,141.722,141.723,141.715,141.715,97200000.0
2006-04-25 06:12:00,141.714,141.724,141.699,141.699,80300001.0
2006-04-25 06:13:00,141.698,141.711,141.695,141.695,126900000.0
2006-04-25 06:14:00,141.701,141.706,141.697,141.7,63899998.0
2006-04-25 06:15:00,141.71,141.71,141.688,141.69,92699999.0
2006-04-25 06:16:00,141.698,141.709,141.694,141.694,145399998.0
2006-04-25 06:17:00,141.693,141.712,141.693,141.712,69000001.0
2006-04-25 06:18:00,141.698,141.698,141.686,141.695,31100000.0
2006-04-25 06:19:00,141.698,141.698,141.654,141.657,92799998.0
2006-04-25 06:20:00,141.662,141.689,141.661,141.674,105800001.0
2006-04-25 06:21:00,141.665,141.672,141.663,141.672,122699999.0
2006-04-25 06:22:00,141.672,141.682,141.671,141.672,119099999.0
2006-04-25 06:23:00,141.678,141.682,141.666,141.68,143499997.0
2006-04-25 06:24:00,141.679,141.692,141.677,141.691,92599998.0
2006-04-25 06:25:00,141.7,141.711,141.696,141.705,78100002.0
2006-04-25 06:26:00,141.704,141.704,141.7,141.7,92700000.0
2006-04-25 06:27:00,141.709,141.709,141.701,141.701,65999999.0
2006-04-25 06:28:00,141.7,141.705,141.692,141.692,80400001.0
2006-04-25 06:29:00,141.711,141.717,141.711,141.711,113499999.0
2006-04-25 06:30:00,141.708,141.708,141.701,141.701,72000001.0
2006-04-25 06:31:00,141.721,141.745,141.721,141.745,37600000.0
2006-04-25 06:32:00,141.744,141.778,141.744,141.778,69900000.0
2006-04-25 06:33:00,141.776,141.788,141.769,141.788,58400000.0
2006-04-25 06:34:00,141.803,141.805,141.796,141.803,131400002.0
2006-04-25 06:35:00,141.808,141.817,141.8,141.81,124599997.0
2006-04-25 06:36:00,141.802,141.812,141.802,141.81,118299998.0
2006-04-25 06:37:00,141.813,141.818,141.801,141.814,68799999.0
2006-04-25 06:38:00,141.815,141.823,141.807,141.823,76699998.0
2006-04-25 06:39:00,141.835,141.842,141.82,141.82,121300002.0
2006-04-25 06:40:00,141.812,141.822,141.803,141.803,184099998.0
2006-04-25 06:41:00,141.806,141.822,141.806,141.815,73799999.0
2006-04-25 06:42:00,141.812,141.83,141.806,141.811,103100000.0
2006-04-25 06:43:00,141.811,141.815,141.804,141.813,107600002.0
2006-04-25 06:44:00,141.821,141.821,141.803,141.804,51200000.0
2006-04-25 06:45:00,141.806,141.806,141.799,141.799,9600000.0
2006-04-25 06:46:00,141.792,141.802,141.78,141.785,90199999.0
2006-04-25 06:47:00,141.791,141.796,141.785,141.785,50500000.0
2006-04-25 06:48:00,141.791,141.803,141.787,141.787,91800000.0
2006-04-25 06:49:00,141.79,141.816,141.79,141.81,54400000.0
2006-04-25 06:50:00,141.814,141.829,141.812,141.817,49899999.0
2006-04-25 06:51:00,141.807,141.814,141.797,141.806,66900000.0
2006-04-25 06:52:00,141.806,141.821,141.802,141.802,111499999.0
2006-04-25 06:53:00,141.802,141.817,141.802,141.817,70499999.0
2006-04-25 06:54:00,141.826,141.848,141.826,141.84,48600000.0
2006-04-25 06:55:00,141.841,141.851,141.841,141.847,71900000.0
2006-04-25 06:56:00,141.852,141.852,141.839,141.842,110500000.0
2006-04-25 06:57:00,141.842,141.845,141.834,141.837,125099999.0
2006-04-25 06:58:00,141.838,141.848,141.835,141.835,145800000.0
2006-04-25 06:59:00,141.83,141.831,141.817,141.827,95200000.0
2006-04-25 07:00:00,141.84,141.849,141.835,141.844,159099998.0
2006-04-25 07:01:00,141.84,141.852,141.84,141.843,120399998.0
2006-04-25 07:02:00,141.832,141.84,141.829,141.833,85500000.0
2006-04-25 07:03:00,141.838,141.845,141.833,141.845,105300000.0
2006-04-25 07:04:00,141.842,141.846,141.835,141.845,89800001.0
2006-04-25 07:05:00,141.83,141.843,141.827,141.84,56700000.0
2006-04-25 07:06:00,141.847,141.858,141.845,141.848,119599998.0
2006-04-25 07:07:00,141.856,141.857,141.836,141.836,91699998.0
2006-04-25 07:08:00,141.829,141.844,141.829,141.835,118100000.0
2006-04-25 07:09:00,141.839,141.866,141.839,141.866,33500000.0
2006-04-25 07:10:00,141.887,141.898,141.884,141.892,136800001.0
2006-04-25 07:11:00,141.892,141.893,141.883,141.886,141699998.0
2006-04-25 07:12:00,141.885,141.886,141.883,141.883,45700000.0
2006-04-25 07:13:00,141.878,141.884,141.875,141.88,78400000.0
2006-04-25 07:14:00,141.875,141.886,141.874,141.88,152400004.0
2006-04-25 07:15:00,141.874,141.899,141.874,141.883,123500001.0
2006-04-25 07:16:00,141.879,141.899,141.879,141.891,41800000.0
2006-04-25 07:17:00,141.882,141.882,141.865,141.88,120700002.0
2006-04-25 07:18:00,141.874,141.877,141.872,141.872,34199999.0
2006-04-25 07:19:00,141.865,141.881,141.865,141.875,100000001.0
2006-04-25 07:20:00,141.86,141.876,141.86,141.876,63200002.0
2006-04-25 07:21:00,141.873,141.878,141.866,141.87,254000000.0
2006-04-25 07:22:00,141.87,141.875,141.866,141.869,111200000.0
2006-04-25 07:23:00,141.884,141.901,141.882,141.901,54000000.0
2006-04-25 07:24:00,141.9,141.912,141.899,141.912,40000000.0
2006-04-25 07:25:00,141.908,141.91,141.9,141.9,54400000.0
2006-04-25 07:26:00,141.905,141.912,141.904,141.909,40800000.0
2006-04-25 07:27:00,141.908,141.908,141.89,141.89,64300001.0
2006-04-25 07:28:00,141.9,141.901,141.893,141.893,125699999.0
2006-04-25 07:29:00,141.892,141.9,141.887,141.892,131900001.0
2006-04-25 07:30:00,141.884,141.902,141.884,141.902,59000000.0
2006-04-25 07:31:00,141.897,141.915,141.897,141.915,81100001.0
2006-04-25 07:32:00,141.906,141.924,141.906,141.914,120100001.0
2006-04-25 07:33:00,141.918,141.932,141.913,141.93,97099999.0
2006-04-25 07:34:00,141.938,141.945,141.936,141.945,122900001.0
2006-04-25 07:35:00,141.94,141.942,141.912,141.912,35600000.0
2006-04-25 07:36:00,141.903,141.911,141.893,141.895,101900002.0
2006-04-25 07:37:00,141.887,141.893,141.882,141.884,102499997.0
2006-04-25 07:38:00,141.886,141.891,141.886,141.891,52700001.0
2006-04-25 07:39:00,141.875,141.886,141.871,141.872,127099999.0
2006-04-25 07:40:00,141.873,141.899,141.873,141.899,90899999.0
2006-04-25 07:41:00,141.9,141.904,141.892,141.9,77600000.0
2006-04-25 07:42:00,141.896,141.91,141.895,141.901,51300001.0
2006-04-25 07:43:00,141.901,141.924,141.901,141.923,98899999.0
2006-04-25 07:44:00,141.925,141.932,141.915,141.915,120400002.0
2006-04-25 07:45:00,141.9,141.912,141.896,141.909,154999997.0
2006-04-25 07:46:00,141.905,141.915,141.902,141.915,79400000.0
2006-04-25 07:47:00,141.931,141.944,141.931,141.94,107900000.0
2006-04-25 07:48:00,141.949,141.977,141.949,141.968,103099998.0
2006-04-25 07:49:00,141.968,141.994,141.967,141.982,196500004.0
2006-04-25 07:50:00,141.987,141.987,141.953,141.96,102100000.0
2006-04-25 07:51:00,141.956,141.956,141.946,141.948,59200001.0
2006-04-25 07:52:00,141.944,141.954,141.929,141.945,127700001.0
2006-04-25 07:53:00,141.944,141.955,141.944,141.953,86300000.0
2006-04-25 07:54:00,141.955,141.963,141.947,141.963,101999998.0
2006-04-25 07:55:00,141.972,141.99,141.968,141.977,99900002.0
2006-04-25 07:56:00,141.968,141.968,141.948,141.948,83899999.0
2006-04-25 07:57:00,141.954,141.968,141.953,141.953,108900001.0
2006-04-25 07:58:00,141.958,141.958,141.948,141.951,78900001.0
2006-04-25 07:59:00,141.951,141.951,141.902,141.914,75400000.0
2006-04-25 08:00:00,141.92,141.929,141.914,141.926,81499999.0
2006-04-25 08:01:00,141.928,141.928,141.905,141.905,43500001.0
2006-04-25 08:02:00,141.898,141.908,141.886,141.904,100700001.0
2006-04-25 08:03:00,141.895,141.93,141.895,141.922,203099999.0
2006-04-25 08:04:00,141.932,141.933,141.912,141.921,165899998.0
2006-04-25 08:05:00,141.923,141.939,141.918,141.939,64000001.0
2006-04-25 08:06:00,141.945,141.945,141.921,141.94,71200000.0
2006-04-25 08:07:00,141.935,141.935,141.913,141.913,83500001.0
2006-04-25 08:08:00,141.917,141.932,141.917,141.931,49199999.0
2006-04-25 08:09:00,141.925,141.925,141.903,141.903,24800000.0
2006-04-25 08:10:00,141.912,141.912,141.899,141.899,84499999.0
2006-04-25 08:11:00,141.892,141.892,141.858,141.862,113100001.0
2006-04-25 08:12:00,141.872,141.883,141.863,141.878,79200001.0
2006-04-25 08:13:00,141.901,141.915,141.898,141.905,103900002.0
2006-04-25 08:14:00,141.906,141.919,141.906,141.91,103200000.0
2006-04-25 08:15:00,141.899,141.899,141.887,141.887,16100000.0
2006-04-25 08:16:00,141.882,141.886,141.852,141.858,56400000.0
2006-04-25 08:17:00,141.844,141.844,141.828,141.83,110900002.0
2006-04-25 08:18:00,141.837,141.892,141.837,141.892,57100000.0
2006-04-25 08:19:00,141.907,141.921,141.899,141.92,81700000.0
2006-04-25 08:20:00,141.93,141.94,141.93,141.94,67000001.0
2006-04-25 08:21:00,141.933,141.945,141.931,141.933,69600000.0
2006-04-25 08:22:00,141.928,141.93,141.918,141.93,35500000.0
2006-04-25 08:23:00,141.927,141.939,141.914,141.939,107800000.0
2006-04-25 08:24:00,141.944,141.944,141.937,141.942,93500000.0
2006-04-25 08:25:00,141.927,141.936,141.921,141.921,68600001.0
2006-04-25 08:26:00,141.931,141.944,141.926,141.935,252299999.0
2006-04-25 08:27:00,141.936,141.937,141.912,141.912,78099999.0
2006-04-25 08:28:00,141.924,141.926,141.906,141.91,101800001.0
2006-04-25 08:29:00,141.922,141.925,141.913,141.913,97900002.0
2006-04-25 08:30:00,141.912,141.924,141.911,141.915,60499999.0
2006-04-25 08:31:00,141.918,141.94,141.915,141.933,208399999.0
2006-04-25 08:32:00,141.927,141.939,141.926,141.927,119099999.0
2006-04-25 08:33:00,141.925,141.941,141.925,141.938,73500002.0
2006-04-25 08:34:00,141.933,141.94,141.927,141.931,130800002.0
2006-04-25 08:35:00,141.921,141.929,141.916,141.917,114199999.0
2006-04-25 08:36:00,141.922,141.934,141.922,141.923,154300002.0
2006-04-25 08:37:00,141.927,141.933,141.914,141.914,105500001.0
2006-04-25 08:38:00,141.914,141.921,141.914,141.916,147800000.0
2006-04-25 08:39:00,141.913,141.918,141.905,141.918,45500000.0
2006-04-25 08:40:00,141.923,141.926,141.893,141.899,55999999.0
2006-04-25 08:41:00,141.894,141.903,141.888,141.888,98400000.0
2006-04-25 08:42:00,141.887,141.898,141.884,141.888,62799999.0
2006-04-25 08:43:00,141.876,141.876,141.859,141.87,47600000.0
2006-04-25 08:44:00,141.873,141.883,141.869,141.883,185099998.0
2006-04-25 08:45:00,141.887,141.89,141.869,141.869,59699999.0
2006-04-25 08:46:00,141.867,141.879,141.864,141.864,85800000.0
2006-04-25 08:47:00,141.849,141.867,141.849,141.867,62400000.0
2006-04-25 08:48:00,141.862,141.869,141.853,141.868,91200000.0
2006-04-25 08:49:00,141.852,141.867,141.842,141.857,68299999.0
2006-04-25 08:50:00,141.863,141.868,141.859,141.868,96299999.0
2006-04-25 08:51:00,141.858,141.858,141.809,141.819,181099999.0
2006-04-25 08:52:00,141.812,141.812,141.8,141.808,111800002.0
2006-04-25 08:53:00,141.811,141.811,141.791,141.792,49800000.0
2006-04-25 08:54:00,141.754,141.774,141.717,141.717,104799999.0
2006-04-25 08:55:00,141.702,141.715,141.691,141.715,72699999.0
2006-04-25 08:56:00,141.711,141.711,141.687,141.687,85900000.0
2006-04-25 08:57:00,141.686,141.686,141.65,141.65,100000002.0
2006-04-25 08:58:00,141.654,141.663,141.639,141.639,69099998.0
2006-04-25 08:59:00,141.632,141.642,141.625,141.64,204599999.0
2006-04-25 09:00:00,141.627,141.639,141.621,141.636,93099999.0
2006-04-25 09:01:00,141.636,141.636,141.603,141.603,100799998.0
2006-04-25 09:02:00,141.595,141.646,141.595,141.646,88399998.0
2006-04-25 09:03:00,141.663,141.668,141.655,141.662,92599999.0
2006-04-25 09:04:00,141.665,141.683,141.658,141.677,103700002.0
2006-04-25 09:05:00,141.684,141.729,141.684,141.729,94500000.0
2006-04-25 09:06:00,141.737,141.745,141.724,141.745,134499999.0
2006-04-25 09:07:00,141.741,141.745,141.733,141.742,126200002.0
2006-04-25 09:08:00,141.738,141.746,141.729,141.735,69600000.0
2006-04-25 09:09:00,141.73,141.754,141.73,141.75,112300001.0
2006-04-25 09:10:00,141.738,141.751,141.738,141.748,170400003.0
2006-04-25 09:11:00,141.756,141.769,141.754,141.766,83500000.0
2006-04-25 09:12:00,141.758,141.785,141.756,141.779,217199996.0
2006-04-25 09:13:00,141.786,141.796,141.78,141.789,176299999.0
2006-04-25 09:14:00,141.792,141.799,141.779,141.788,96000001.0
2006-04-25 09:15:00,141.794,141.797,141.782,141.789,86999999.0
2006-04-25 09:16:00,141.789,141.807,141.788,141.788,92400001.0
2006-04-25 09:17:00,141.789,141.805,141.789,141.8,107600001.0
2006-04-25 09:18:00,141.801,141.808,141.798,141.806,92800000.0
2006-04-25 09:19:00,141.798,141.813,141.798,141.813,28000000.0
2006-04-25 09:20:00,141.814,141.831,141.814,141.819,123500002.0
2006-04-25 09:21:00,141.824,141.868,141.824,141.863,199099998.0
2006-04-25 09:22:00,141.865,141.865,141.851,141.863,125399996.0
2006-04-25 09:23:00,141.864,141.866,141.861,141.862,50700001.0
2006-04-25 09:24:00,141.859,141.863,141.852,141.852,75700000.0
2006-04-25 09:25:00,141.857,141.865,141.828,141.828,101900000.0
2006-04-25 09:26:00,141.82,141.828,141.813,141.813,43900001.0
2006-04-25 09:27:00,141.82,141.82,141.8,141.812,67900000.0
2006-04-25 09:28:00,141.81,141.825,141.804,141.825,124299998.0
2006-04-25 09:29:00,141.817,141.827,141.815,141.82,91500001.0
2006-04-25 09:30:00,141.821,141.823,141.814,141.815,61800000.0
2006-04-25 09:31:00,141.81,141.811,141.775,141.778,161899997.0
2006-04-25 09:32:00,141.776,141.786,141.772,141.778,96299999.0
2006-04-25 09:33:00,141.774,141.787,141.774,141.787,34500000.0
2006-04-25 09:34:00,141.795,141.83,141.795,141.811,104100000.0
2006-04-25 09:35:00,141.806,141.816,141.8,141.8,63500000.0
2006-04-25 09:36:00,141.799,141.801,141.782,141.801,123800000.0
2006-04-25 09:37:00,141.797,141.813,141.797,141.803,98199998.0
2006-04-25 09:38:00,141.812,141.824,141.812,141.819,89200001.0
2006-04-25 09:39:00,141.829,141.847,141.829,141.841,94000000.0
2006-04-25 09:40:00,141.857,141.876,141.857,141.859,95899999.0
2006-04-25 09:41:00,141.854,141.857,141.844,141.845,72100000.0
2006-04-25 09:42:00,141.847,141.847,141.833,141.841,56600001.0
2006-04-25 09:43:00,141.824,141.828,141.818,141.818,59700000.0
2006-04-25 09:44:00,141.823,141.84,141.823,141.831,66100000.0
2006-04-25 09:45:00,141.848,141.86,141.841,141.854,48200000.0
2006-04-25 09:46:00,141.864,141.865,141.848,141.848,110300002.0
2006-04-25 09:47:00,141.85,141.858,141.844,141.85,124800001.0
2006-04-25 09:48:00,141.866,141.873,141.865,141.865,91999999.0
2006-04-25 09:49:00,141.876,141.876,141.85,141.85,118300001.0
2006-04-25 09:50:00,141.854,141.88,141.854,141.871,104800002.0
2006-04-25 09:51:00,141.88,141.889,141.877,141.878,33300000.0
2006-04-25 09:52:00,141.877,141.879,141.861,141.862,101700001.0
2006-04-25 09:53:00,141.864,141.872,141.852,141.857,155500002.0
2006-04-25 09:54:00,141.854,141.865,141.852,141.862,79899999.0
2006-04-25 09:55:00,141.858,141.87,141.858,141.87,87400002.0
2006-04-25 09:56:00,141.868,141.879,141.86,141.861,118099999.0
2006-04-25 09:57:00,141.848,141.871,141.848,141.864,154099998.0
2006-04-25 09:58:00,141.862,141.872,141.856,141.865,68000001.0
2006-04-25 09:59:00,141.868,141.886,141.868,141.877,143000000.0
2006-04-25 10:00:00,141.858,141.945,141.84,141.945,70299999.0
2006-04-25 10:01:00,141.951,141.966,141.926,141.937,51400000.0
2006-04-25 10:02:00,141.933,141.966,141.925,141.965,83600000.0
2006-04-25 10:03:00,141.958,141.958,141.924,141.924,197899996.0
2006-04-25 10:04:00,141.929,141.962,141.929,141.937,100699999.0
2006-04-25 10:05:00,141.968,142.024,141.968,142.012,73500000.0
2006-04-25 10:06:00,141.979,141.984,141.952,141.973,52700000.0
2006-04-25 10:07:00,141.96,141.963,141.917,141.917,61200000.0
2006-04-25 10:08:00,141.942,141.964,141.942,141.953,32200000.0
2006-04-25 10:09:00,141.951,141.951,141.887,141.891,121099999.0
2006-04-25 10:10:00,141.901,141.901,141.859,141.871,91999999.0
2006-04-25 10:11:00,141.878,141.878,141.855,141.862,102399998.0
2006-04-25 10:12:00,141.849,141.857,141.832,141.835,109500002.0
2006-04-25 10:13:00,141.834,141.836,141.808,141.815,103600001.0
2006-04-25 10:14:00,141.82,141.84,141.805,141.839,132199998.0
2006-04-25 10:15:00,141.841,141.879,141.841,141.874,139500002.0
2006-04-25 10:16:00,141.87,141.904,141.87,141.897,90299999.0
2006-04-25 10:17:00,141.893,141.918,141.893,141.918,68500000.0
2006-04-25 10:18:00,141.917,141.917,141.894,141.894,60200000.0
2006-04-25 10:19:00,141.894,141.979,141.894,141.979,117999999.0
2006-04-25 10:20:00,141.998,142.008,141.972,141.983,132699998.0
2006-04-25 10:21:00,141.989,141.99,141.968,141.976,124400002.0
2006-04-25 10:22:00,141.97,141.97,141.929,141.94,204100004.0
2006-04-25 10:23:00,141.941,141.966,141.941,141.96,77600000.0
2006-04-25 10:24:00,141.964,141.978,141.963,141.965,92900000.0
2006-04-25 10:25:00,141.965,141.969,141.952,141.955,152100001.0
2006-04-25 10:26:00,141.957,141.958,141.925,141.925,90000000.0
2006-04-25 10:27:00,141.944,141.969,141.944,141.947,74200001.0
2006-04-25 10:28:00,141.942,141.953,141.927,141.932,186500000.0
2006-04-25 10:29:00,141.925,141.927,141.915,141.927,79800001.0
2006-04-25 10:30:00,141.921,141.921,141.884,141.887,120599999.0
2006-04-25 10:31:00,141.875,141.902,141.861,141.885,92099999.0
2006-04-25 10:32:00,141.881,141.887,141.873,141.88,129400001.0
2006-04-25 10:33:00,141.872,141.892,141.872,141.891,43100000.0
2006-04-25 10:34:00,141.895,141.898,141.88,141.887,81300001.0
2006-04-25 10:35:00,141.895,141.905,141.881,141.905,91299999.0
2006-04-25 10:36:00,141.917,141.936,141.912,141.912,127400001.0
2006-04-25 10:37:00,141.914,141.918,141.906,141.912,72000000.0
2006-04-25 10:38:00,141.92,141.947,141.914,141.934,121199999.0
2006-04-25 10:39:00,141.928,141.938,141.919,141.924,132099999.0
2006-04-25 10:40:00,141.921,141.934,141.909,141.932,73300000.0
2006-04-25 10:41:00,141.936,141.951,141.931,141.945,139599999.0
2006-04-25 10:42:00,141.946,141.951,141.946,141.946,79200000.0
2006-04-25 10:43:00,141.947,141.95,141.935,141.945,83099998.0
2006-04-25 10:44:00,141.947,141.952,141.935,141.952,205300006.0
2006-04-25 10:45:00,141.942,141.947,141.935,141.935,86700000.0
2006-04-25 10:46:00,141.928,141.928,141.917,141.92,105700002.0
2006-04-25 10:47:00,141.918,141.927,141.917,141.92,174399999.0
2006-04-25 10:48:00,141.918,141.922,141.909,141.915,96600002.0
2006-04-25 10:49:00,141.918,141.928,141.915,141.928,110499998.0
2006-04-25 10:50:00,141.933,141.945,141.93,141.943,183100004.0
2006-04-25 10:51:00,141.946,141.947,141.93,141.947,67000000.0
2006-04-25 10:52:00,141.943,141.958,141.943,141.945,77799999.0
2006-04-25 10:53:00,141.95,141.965,141.947,141.963,120799999.0
2006-04-25 10:54:00,141.969,141.972,141.948,141.971,109899999.0
2006-04-25 10:55:00,141.981,142.01,141.971,142.01,134999999.0
2006-04-25 10:56:00,142.021,142.037,142.016,142.016,80600000.0
2006-04-25 10:57:00,142.004,142.004,141.975,141.98,108699997.0
2006-04-25 10:58:00,141.982,141.988,141.973,141.977,71300000.0
2006-04-25 10:59:00,141.968,141.976,141.952,141.959,84499999.0
2006-04-25 11:00:00,141.964,141.964,141.959,141.96,58200001.0
2006-04-25 11:01:00,141.962,141.97,141.957,141.97,130800002.0
2006-04-25 11:02:00,141.971,141.981,141.971,141.981,55700000.0
2006-04-25 11:03:00,141.98,141.983,141.978,141.981,62200000.0
2006-04-25 11:04:00,141.98,141.982,141.973,141.979,77100000.0
2006-04-25 11:05:00,141.993,141.993,141.987,141.987,112300003.0
2006-04-25 11:06:00,141.987,141.988,141.974,141.975,36600000.0
2006-04-25 11:07:00,141.968,141.982,141.968,141.982,58400001.0
2006-04-25 11:08:00,141.99,141.995,141.98,141.989,83099998.0
2006-04-25 11:09:00,142.004,142.016,141.998,142.007,63000000.0
2006-04-25 11:10:00,142.019,142.043,142.015,142.043,138299998.0
2006-04-25 11:11:00,142.044,142.064,142.029,142.041,131100001.0
2006-04-25 11:12:00,142.037,142.048,142.03,142.036,97500000.0
2006-04-25 11:13:00,142.031,142.033,142.023,142.033,79000000.0
2006-04-25 11:14:00,142.032,142.047,142.032,142.047,93599998.0
2006-04-25 11:15:00,142.044,142.052,142.039,142.052,150699998.0
2006-04-25 11:16:00,142.047,142.053,142.03,142.034,90199999.0
2006-04-25 11:17:00,142.035,142.035,142.018,142.018,128099998.0
2006-04-25 11:18:00,142.006,142.025,142.006,142.019,54099999.0
2006-04-25 11:19:00,142.015,142.018,142.001,142.001,174100000.0
2006-04-25 11:20:00,141.992,141.998,141.987,141.993,92699999.0
2006-04-25 11:21:00,142.005,142.013,141.994,141.994,69600000.0
2006-04-25 11:22:00,141.995,142.0,141.991,141.994,80600000.0
2006-04-25 11:23:00,141.989,142.025,141.989,142.02,120999998.0
2006-04-25 11:24:00,142.023,142.032,142.016,142.032,110600002.0
2006-04-25 11:25:00,142.038,142.053,142.034,142.053,165599996.0
2006-04-25 11:26:00,142.05,142.05,142.039,142.048,127000003.0
2006-04-25 11:27:00,142.053,142.067,142.053,142.057,74800001.0
2006-04-25 11:28:00,142.058,142.099,142.058,142.096,154700005.0
2006-04-25 11:29:00,142.113,142.118,142.102,142.102,206400004.0
2006-04-25 11:30:00,142.102,142.111,142.09,142.09,60800001.0
2006-04-25 11:31:00,142.084,142.1,142.081,142.091,82599999.0
2006-04-25 11:32:00,142.085,142.085,142.079,142.08,105399998.0
2006-04-25 11:33:00,142.083,142.085,142.077,142.08,131900003.0
2006-04-25 11:34:00,142.083,142.083,142.068,142.08,118100000.0
2006-04-25 11:35:00,142.079,142.091,142.058,142.058,81300000.0
2006-04-25 11:36:00,142.071,142.082,142.059,142.082,103100000.0
2006-04-25 11:37:00,142.079,142.093,142.079,142.091,48500000.0
2006-04-25 11:38:00,142.086,142.087,142.073,142.081,57300000.0
2006-04-25 11:39:00,142.08,142.089,142.074,142.089,69499999.0
2006-04-25 11:40:00,142.08,142.082,142.072,142.078,40100000.0
2006-04-25 11:41:00,142.078,142.102,142.078,142.098,47800000.0
2006-04-25 11:42:00,142.088,142.101,142.088,142.098,103599999.0
2006-04-25 11:43:00,142.1,142.1,142.06,142.06,194599998.0
2006-04-25 11:44:00,142.062,142.062,142.039,142.055,80200000.0
2006-04-25 11:45:00,142.058,142.06,142.03,142.03,107299999.0
2006-04-25 11:46:00,142.022,142.025,141.984,141.989,28800000.0
2006-04-25 11:47:00,141.992,141.998,141.978,141.979,130200002.0
2006-04-25 11:48:00,141.985,142.001,141.985,141.995,107399999.0
2006-04-25 11:49:00,141.985,141.999,141.984,141.993,108999998.0
2006-04-25 11:50:00,141.981,141.993,141.981,141.991,154700003.0
2006-04-25 11:51:00,141.992,141.998,141.986,141.986,156199997.0
2006-04-25 11:52:00,141.987,142.005,141.987,141.995,62899999.0
2006-04-25 11:53:00,141.996,142.012,141.988,142.012,129400000.0
2006-04-25 11:54:00,142.015,142.015,141.998,142.004,96099998.0
2006-04-25 11:55:00,142.01,142.013,142.0,142.009,178899999.0
2006-04-25 11:56:00,142.012,142.016,142.006,142.012,57600000.0
2006-04-25 11:57:00,142.016,142.04,142.016,142.04,121800001.0
2006-04-25 11:58:00,142.045,142.05,142.033,142.033,33600000.0
2006-04-25 11:59:00,142.023,142.036,142.017,142.018,118099999.0
2006-04-25 12:00:00,142.016,142.028,142.01,142.026,81600000.0
2006-04-25 12:01:00,142.027,142.04,142.027,142.03,195199995.0
2006-04-25 12:02:00,142.026,142.033,141.994,141.994,170899997.0
2006-04-25 12:03:00,141.993,141.994,141.987,141.994,102400000.0
2006-04-25 12:04:00,141.994,142.001,141.978,142.001,53500000.0
2006-04-25 12:05:00,142.003,142.016,142.003,142.005,109500001.0
2006-04-25 12:06:00,142.005,142.024,142.005,142.017,105399999.0
2006-04-25 12:07:00,142.01,142.02,142.009,142.012,151599998.0
2006-04-25 12:08:00,142.012,142.024,141.995,141.995,46800000.0
2006-04-25 12:09:00,141.999,142.028,141.999,142.008,38700000.0
2006-04-25 12:10:00,142.027,142.035,142.011,142.017,107100001.0
2006-04-25 12:11:00,142.017,142.017,141.997,141.998,72000000.0
2006-04-25 12:12:00,141.991,142.016,141.988,142.016,34200000.0
2006-04-25 12:13:00,142.021,142.026,142.018,142.025,95999999.0
2006-04-25 12:14:00,142.032,142.036,142.018,142.03,138100003.0
2006-04-25 12:15:00,142.032,142.032,142.014,142.018,114100001.0
2006-04-25 12:16:00,142.018,142.026,142.012,142.026,97399998.0
2006-04-25 12:17:00,142.033,142.06,142.033,142.06,23200000.0
2006-04-25 12:18:00,142.053,142.053,142.01,142.01,79800001.0
2006-04-25 12:19:00,142.004,142.028,142.004,142.028,211799999.0
2006-04-25 12:20:00,142.015,142.015,142.003,142.003,9600000.0
2006-04-25 12:21:00,141.984,142.003,141.978,141.999,65600000.0
2006-04-25 12:22:00,141.997,142.006,141.99,142.002,99900000.0
2006-04-25 12:23:00,142.002,142.008,142.002,142.008,68700001.0
2006-04-25 12:24:00,142.019,142.044,142.019,142.044,94199998.0
2006-04-25 12:25:00,142.049,142.052,142.044,142.044,118499999.0
2006-04-25 12:26:00,142.043,142.043,142.02,142.028,51200000.0
2006-04-25 12:27:00,142.024,142.039,142.023,142.034,73000000.0
2006-04-25 12:28:00,142.031,142.031,142.024,142.024,18400000.0
2006-04-25 12:29:00,142.02,142.031,142.014,142.031,96700001.0
2006-04-25 12:30:00,142.039,142.053,142.036,142.053,113200000.0
2006-04-25 12:31:00,142.05,142.05,142.034,142.038,69000001.0
2006-04-25 12:32:00,142.041,142.041,142.016,142.017,106400000.0
2006-04-25 12:33:00,142.027,142.033,142.027,142.03,77300001.0
2006-04-25 12:34:00,142.012,142.017,141.995,141.995,165799998.0
2006-04-25 12:35:00,141.988,141.996,141.987,141.99,87899998.0
2006-04-25 12:36:00,141.991,141.991,141.982,141.987,69499999.0
2006-04-25 12:37:00,141.998,142.015,141.998,142.005,21600000.0
2006-04-25 12:38:00,141.99,141.993,141.98,141.98,86100001.0
2006-04-25 12:39:00,141.984,141.988,141.981,141.988,43000000.0
2006-04-25 12:40:00,141.99,141.99,141.98,141.99,56700000.0
2006-04-25 12:41:00,141.98,141.993,141.98,141.99,76000000.0
2006-04-25 12:42:00,141.995,142.003,141.982,141.982,60100000.0
2006-04-25 12:43:00,141.992,141.997,141.986,141.993,62400000.0
2006-04-25 12:44:00,141.995,142.005,141.994,141.995,50100000.0
2006-04-25 12:45:00,142.0,142.0,141.973,141.973,93600000.0
2006-04-25 12:46:00,141.985,141.997,141.985,141.985,43700000.0
2006-04-25 12:47:00,141.963,141.963,141.937,141.937,59700000.0
2006-04-25 12:48:00,141.951,141.951,141.936,141.948,84600000.0
2006-04-25 12:49:00,141.938,141.938,141.916,141.926,117000000.0
2006-04-25 12:50:00,141.92,141.923,141.899,141.911,102400001.0
2006-04-25 12:51:00,141.9,141.9,141.885,141.885,56700000.0
2006-04-25 12:52:00,141.89,141.897,141.884,141.884,44000000.0
2006-04-25 12:53:00,141.888,141.888,141.852,141.86,199799996.0
2006-04-25 12:54:00,141.853,141.865,141.853,141.855,85400001.0
2006-04-25 12:55:00,141.855,141.855,141.842,141.842,79100001.0
2006-04-25 12:56:00,141.838,141.848,141.836,141.836,63200000.0
2006-04-25 12:57:00,141.833,141.844,141.823,141.842,123899999.0
2006-04-25 12:58:00,141.846,141.859,141.844,141.844,147599998.0
2006-04-25 12:59:00,141.845,141.85,141.843,141.843,29600001.0
2006-04-25 13:00:00,141.851,141.867,141.851,141.865,59599999.0
2006-04-25 13:01:00,141.869,141.889,141.862,141.889,87900000.0
2006-04-25 13:02:00,141.893,141.905,141.893,141.9,144200000.0
2006-04-25 13:03:00,141.919,141.954,141.919,141.948,59200001.0
2006-04-25 13:04:00,141.956,141.964,141.956,141.963,41099999.0
2006-04-25 13:05:00,141.944,141.961,141.942,141.961,95799998.0
2006-04-25 13:06:00,141.956,141.981,141.943,141.981,44800000.0
2006-04-25 13:07:00,141.987,142.005,141.985,141.997,51200000.0
2006-04-25 13:08:00,142.002,142.016,142.002,142.011,66300000.0
2006-04-25 13:09:00,142.009,142.01,142.002,142.003,63799999.0
2006-04-25 13:10:00,142.003,142.021,142.003,142.021,135799999.0
2006-04-25 13:11:00,142.022,142.039,142.01,142.039,72800000.0
2006-04-25 13:12:00,142.051,142.085,142.051,142.085,94099999.0
2006-04-25 13:13:00,142.083,142.085,142.073,142.073,216900000.0
2006-04-25 13:14:00,142.063,142.063,142.05,142.059,101299999.0
2006-04-25 13:15:00,142.061,142.09,142.058,142.09,83400001.0
2006-04-25 13:16:00,142.099,142.123,142.099,142.115,113700000.0
2006-04-25 13:17:00,142.099,142.099,142.058,142.064,68199999.0
2006-04-25 13:18:00,142.067,142.072,142.062,142.072,54500000.0
2006-04-25 13:19:00,142.064,142.069,142.058,142.068,72000000.0
2006-04-25 13:20:00,142.077,142.086,142.066,142.066,74399999.0
2006-04-25 13:21:00,142.057,142.071,142.057,142.065,138100001.0
2006-04-25 13:22:00,142.073,142.092,142.073,142.09,35600000.0
2006-04-25 13:23:00,142.087,142.087,142.072,142.08,38100000.0
2006-04-25 13:24:00,142.08,142.093,142.077,142.093,63100000.0
2006-04-25 13:25:00,142.09,142.098,142.088,142.095,146099998.0
2006-04-25 13:26:00,142.095,142.11,142.092,142.11,68000000.0
2006-04-25 13:27:00,142.105,142.105,142.097,142.1,119400001.0
2006-04-25 13:28:00,142.09,142.114,142.09,142.112,137300001.0
2006-04-25 13:29:00,142.104,142.109,142.098,142.105,34300000.0
2006-04-25 13:30:00,142.108,142.108,142.078,142.078,103800003.0
2006-04-25 13:31:00,142.065,142.094,142.064,142.094,76800001.0
2006-04-25 13:32:00,142.087,142.101,142.078,142.078,81600001.0
2006-04-25 13:33:00,142.087,142.101,142.08,142.098,94800000.0
2006-04-25 13:34:00,142.09,142.107,142.09,142.107,97500000.0
2006-04-25 13:35:00,142.102,142.118,142.102,142.106,68799999.0
2006-04-25 13:36:00,142.117,142.129,142.115,142.115,99100002.0
2006-04-25 13:37:00,142.113,142.117,142.094,142.094,131799999.0
2006-04-25 13:38:00,142.088,142.094,142.083,142.094,63600000.0
2006-04-25 13:39:00,142.087,142.087,142.066,142.066,80700000.0
2006-04-25 13:40:00,142.067,142.091,142.067,142.08,82299998.0
2006-04-25 13:41:00,142.087,142.094,142.076,142.08,81600003.0
2006-04-25 13:42:00,142.082,142.086,142.07,142.07,40100000.0
2006-04-25 13:43:00,142.071,142.081,142.071,142.071,60699999.0
2006-04-25 13:44:00,142.063,142.079,142.063,142.065,128899999.0
2006-04-25 13:45:00,142.065,142.065,142.047,142.047,71600000.0
2006-04-25 13:46:00,142.056,142.063,142.056,142.062,18000000.0
2006-04-25 13:47:00,142.054,142.074,142.054,142.071,34500000.0
2006-04-25 13:48:00,142.073,142.073,142.047,142.053,87700000.0
2006-04-25 13:49:00,142.034,142.034,142.012,142.012,35300000.0
2006-04-25 13:50:00,141.994,142.011,141.994,142.003,70299999.0
2006-04-25 13:51:00,142.01,142.01,142.008,142.008,28800000.0
2006-04-25 13:52:00,142.002,142.008,142.0,142.006,61000001.0
2006-04-25 13:53:00,142.004,142.006,141.99,141.99,58299999.0
2006-04-25 13:54:00,141.988,141.998,141.988,141.998,54599999.0
2006-04-25 13:55:00,142.001,142.015,141.992,141.995,76800000.0
2006-04-25 13:56:00,142.0,142.015,142.0,142.006,73000000.0
2006-04-25 13:57:00,142.012,142.018,142.0,142.005,98699999.0
2006-04-25 13:58:00,142.006,142.014,142.003,142.005,166200000.0
2006-04-25 13:59:00,142.01,142.013,142.0,142.0,169399997.0
2006-04-25 14:00:00,142.006,142.026,142.006,142.02,99899999.0
2006-04-25 14:01:00,142.026,142.029,142.024,142.028,123899998.0
2006-04-25 14:02:00,142.017,142.02,141.999,142.001,81000002.0
2006-04-25 14:03:00,142.005,142.009,141.996,141.996,63300000.0
2006-04-25 14:04:00,142.005,142.025,142.005,142.023,109899999.0
2006-04-25 14:05:00,142.013,142.022,142.002,142.01,75200000.0
2006-04-25 14:06:00,141.99,142.008,141.981,142.004,109700000.0
2006-04-25 14:07:00,142.001,142.019,141.999,142.007,140099999.0
2006-04-25 14:08:00,142.013,142.033,142.004,142.033,202299998.0
2006-04-25 14:09:00,142.066,142.136,142.066,142.115,64000000.0
2006-04-25 14:10:00,142.111,142.118,142.086,142.093,92900002.0
2006-04-25 14:11:00,142.112,142.112,142.048,142.048,66299998.0
2006-04-25 14:12:00,142.038,142.047,142.03,142.046,51100000.0
2006-04-25 14:13:00,142.043,142.078,142.043,142.065,166799999.0
2006-04-25 14:14:00,142.059,142.085,142.059,142.085,35100000.0
2006-04-25 14:15:00,142.087,142.095,142.082,142.095,97100000.0
2006-04-25 14:16:00,142.09,142.09,142.09,142.09,33500000.0
2006-04-25 14:17:00,142.09,142.09,142.09,142.09,31200000.0
2006-04-25 14:18:00,142.085,142.095,142.085,142.09,71000000.0
2006-04-25 14:19:00,142.064,142.078,142.064,142.068,65600000.0
2006-04-25 14:20:00,142.072,142.079,142.059,142.067,86100000.0
2006-04-25 14:21:00,142.059,142.075,142.054,142.054,79499998.0
2006-04-25 14:22:00,142.119,142.246,142.119,142.238,105999998.0
2006-04-25 14:23:00,142.261,142.317,142.261,142.311,38100000.0
2006-04-25 14:24:00,142.311,142.34,142.29,142.34,50800000.0
2006-04-25 14:25:00,142.331,142.331,142.293,142.293,63400000.0
2006-04-25 14:26:00,142.285,142.296,142.283,142.29,106599998.0
2006-04-25 14:27:00,142.287,142.287,142.257,142.283,105600002.0
2006-04-25 14:28:00,142.299,142.317,142.29,142.317,74300000.0
2006-04-25 14:29:00,142.321,142.321,142.297,142.318,92099998.0
2006-04-25 14:30:00,142.321,142.345,142.321,142.322,37399999.0
2006-04-25 14:31:00,142.33,142.33,142.297,142.303,99200000.0
2006-04-25 14:32:00,142.308,142.346,142.308,142.34,56900000.0
2006-04-25 14:33:00,142.338,142.343,142.317,142.337,167100000.0
2006-04-25 14:34:00,142.341,142.35,142.334,142.335,94300003.0
2006-04-25 14:35:00,142.335,142.374,142.325,142.374,152400000.0
2006-04-25 14:36:00,142.372,142.372,142.343,142.345,51000000.0
2006-04-25 14:37:00,142.358,142.369,142.358,142.365,28700000.0
2006-04-25 14:38:00,142.346,142.357,142.337,142.337,156300000.0
2006-04-25 14:39:00,142.331,142.331,142.286,142.295,100700001.0
2006-04-25 14:40:00,142.294,142.327,142.287,142.315,61299999.0
2006-04-25 14:41:00,142.31,142.325,142.31,142.325,225700003.0
2006-04-25 14:42:00,142.324,142.336,142.324,142.335,32000000.0
2006-04-25 14:43:00,142.338,142.347,142.33,142.33,136099998.0
2006-04-25 14:44:00,142.342,142.35,142.33,142.35,162099997.0
2006-04-25 14:45:00,142.343,142.343,142.32,142.327,86900000.0
2006-04-25 14:46:00,142.337,142.338,142.328,142.33,207899997.0
2006-04-25 14:47:00,142.328,142.338,142.319,142.319,137399999.0
2006-04-25 14:48:00,142.325,142.341,142.322,142.323,100200003.0
2006-04-25 14:49:00,142.32,142.32,142.298,142.306,96299998.0
2006-04-25 14:50:00,142.298,142.308,142.291,142.306,44700000.0
2006-04-25 14:51:00,142.31,142.324,142.293,142.304,107099998.0
2006-04-25 14:52:00,142.298,142.305,142.286,142.295,156600000.0
2006-04-25 14:53:00,142.292,142.304,142.288,142.288,134000000.0
2006-04-25 14:54:00,142.295,142.303,142.285,142.289,113799998.0
2006-04-25 14:55:00,142.293,142.309,142.288,142.288,126099996.0
2006-04-25 14:56:00,142.293,142.295,142.272,142.28,146700000.0
2006-04-25 14:57:00,142.283,142.285,142.274,142.285,51099999.0
2006-04-25 14:58:00,142.283,142.293,142.281,142.285,69999999.0
2006-04-25 14:59:00,142.293,142.302,142.275,142.286,106300000.0
2006-04-25 15:00:00,142.292,142.302,142.29,142.292,40900000.0
2006-04-25 15:01:00,142.279,142.285,142.277,142.278,76000000.0
2006-04-25 15:02:00,142.274,142.304,142.274,142.3,70099999.0
2006-04-25 15:03:00,142.288,142.288,142.259,142.262,75599999.0
2006-04-25 15:04:00,142.264,142.298,142.264,142.288,149800002.0
2006-04-25 15:05:00,142.289,142.305,142.289,142.297,96200002.0
2006-04-25 15:06:00,142.298,142.311,142.293,142.293,170400003.0
2006-04-25 15:07:00,142.306,142.306,142.281,142.281,102300001.0
2006-04-25 15:08:00,142.273,142.295,142.272,142.295,61400000.0
2006-04-25 15:09:00,142.289,142.314,142.289,142.313,111400000.0
2006-04-25 15:10:00,142.31,142.317,142.297,142.297,66499999.0
2006-04-25 15:11:00,142.299,142.341,142.299,142.335,122799999.0
2006-04-25 15:12:00,142.339,142.349,142.323,142.323,160999999.0
2006-04-25 15:13:00,142.322,142.326,142.292,142.301,125499998.0
2006-04-25 15:14:00,142.312,142.319,142.281,142.291,204300000.0
2006-04-25 15:15:00,142.292,142.293,142.28,142.288,202999999.0
2006-04-25 15:16:00,142.28,142.28,142.262,142.266,94799999.0
2006-04-25 15:17:00,142.266,142.272,142.259,142.27,99100001.0
2006-04-25 15:18:00,142.266,142.278,142.258,142.265,121500001.0
2006-04-25 15:19:00,142.272,142.278,142.247,142.26,131699998.0
2006-04-25 15:20:00,142.252,142.261,142.247,142.26,137200001.0
2006-04-25 15:21:00,142.258,142.267,142.237,142.237,48699999.0
2006-04-25 15:22:00,142.237,142.247,142.217,142.247,88399999.0
2006-04-25 15:23:00,142.248,142.288,142.246,142.288,149999998.0
2006-04-25 15:24:00,142.296,142.322,142.289,142.322,70900000.0
2006-04-25 15:25:00,142.336,142.336,142.3,142.3,47199999.0
2006-04-25 15:26:00,142.322,142.328,142.305,142.318,177300000.0
2006-04-25 15:27:00,142.327,142.328,142.316,142.316,104900000.0
2006-04-25 15:28:00,142.324,142.331,142.317,142.327,73000000.0
2006-04-25 15:29:00,142.325,142.35,142.318,142.35,133300002.0
2006-04-25 15:30:00,142.348,142.363,142.341,142.36,115400000.0
2006-04-25 15:31:00,142.353,142.381,142.353,142.381,80100001.0
2006-04-25 15:32:00,142.388,142.4,142.384,142.396,97200000.0
2006-04-25 15:33:00,142.4,142.413,142.399,142.406,131200002.0
2006-04-25 15:34:00,142.405,142.41,142.403,142.41,81000000.0
2006-04-25 15:35:00,142.412,142.414,142.399,142.402,95300000.0
2006-04-25 15:36:00,142.422,142.477,142.422,142.455,93200000.0
2006-04-25 15:37:00,142.463,142.467,142.449,142.45,66300000.0
2006-04-25 15:38:00,142.438,142.444,142.417,142.417,112900000.0
2006-04-25 15:39:00,142.408,142.431,142.402,142.402,149800000.0
2006-04-25 15:40:00,142.397,142.413,142.392,142.413,178699997.0
2006-04-25 15:41:00,142.419,142.429,142.408,142.424,103199998.0
2006-04-25 15:42:00,142.418,142.45,142.418,142.441,97800000.0
2006-04-25 15:43:00,142.428,142.431,142.405,142.405,124700000.0
2006-04-25 15:44:00,142.393,142.393,142.38,142.387,136599999.0
2006-04-25 15:45:00,142.388,142.406,142.388,142.4,32400000.0
2006-04-25 15:46:00,142.385,142.405,142.385,142.4,160399999.0
2006-04-25 15:47:00,142.411,142.411,142.399,142.4,52800000.0
2006-04-25 15:48:00,142.4,142.401,142.389,142.39,118800001.0
2006-04-25 15:49:00,142.397,142.412,142.388,142.394,126000000.0
2006-04-25 15:50:00,142.398,142.407,142.398,142.404,66600000.0
2006-04-25 15:51:00,142.411,142.411,142.403,142.403,101099998.0
2006-04-25 15:52:00,142.394,142.408,142.386,142.386,139199996.0
2006-04-25 15:53:00,142.373,142.384,142.363,142.363,150200000.0
2006-04-25 15:54:00,142.363,142.38,142.363,142.376,83999999.0
2006-04-25 15:55:00,142.371,142.375,142.357,142.357,76600000.0
2006-04-25 15:56:00,142.363,142.363,142.324,142.328,211399999.0
2006-04-25 15:57:00,142.335,142.344,142.327,142.335,57600000.0
2006-04-25 15:58:00,142.335,142.359,142.335,142.35,116600002.0
2006-04-25 15:59:00,142.326,142.339,142.297,142.297,160400001.0
2006-04-25 16:00:00,142.239,142.239,142.082,142.104,107200000.0
2006-04-25 16:01:00,142.103,142.184,142.093,142.175,123499998.0
2006-04-25 16:02:00,142.188,142.246,142.177,142.212,78499998.0
2006-04-25 16:03:00,142.215,142.238,142.2,142.227,159000000.0
2006-04-25 16:04:00,142.24,142.28,142.24,142.27,106800002.0
2006-04-25 16:05:00,142.267,142.267,142.207,142.209,97300000.0
2006-04-25 16:06:00,142.218,142.24,142.218,142.218,135099999.0
2006-04-25 16:07:00,142.245,142.29,142.245,142.281,79000000.0
2006-04-25 16:08:00,142.273,142.273,142.173,142.197,208899996.0
2006-04-25 16:09:00,142.186,142.232,142.186,142.232,76700001.0
2006-04-25 16:10:00,142.228,142.254,142.217,142.252,112699999.0
2006-04-25 16:11:00,142.254,142.264,142.225,142.254,79199999.0
2006-04-25 16:12:00,142.253,142.309,142.241,142.295,86100000.0
2006-04-25 16:13:00,142.275,142.281,142.242,142.242,126400002.0
2006-04-25 16:14:00,142.222,142.244,142.208,142.24,143800000.0
2006-04-25 16:15:00,142.242,142.247,142.23,142.231,110499997.0
2006-04-25 16:16:00,142.223,142.229,142.203,142.214,115100000.0
2006-04-25 16:17:00,142.215,142.225,142.195,142.202,144299999.0
2006-04-25 16:18:00,142.208,142.208,142.186,142.199,69000000.0
2006-04-25 16:19:00,142.196,142.198,142.164,142.164,59200000.0
2006-04-25 16:20:00,142.186,142.232,142.186,142.225,121100000.0
2006-04-25 16:21:00,142.221,142.226,142.18,142.18,124900001.0
2006-04-25 16:22:00,142.152,142.172,142.148,142.16,123700000.0
2006-04-25 16:23:00,142.151,142.195,142.145,142.178,139299999.0
2006-04-25 16:24:00,142.175,142.264,142.174,142.258,88900000.0
2006-04-25 16:25:00,142.262,142.292,142.254,142.27,100800001.0
2006-04-25 16:26:00,142.255,142.304,142.25,142.304,30400000.0
2006-04-25 16:27:00,142.326,142.328,142.271,142.271,42200000.0
2006-04-25 16:28:00,142.251,142.254,142.238,142.241,113599999.0
2006-04-25 16:29:00,142.242,142.257,142.218,142.24,63200000.0
2006-04-25 16:30:00,142.264,142.27,142.253,142.267,103300001.0
2006-04-25 16:31:00,142.253,142.287,142.253,142.284,122900001.0
2006-04-25 16:32:00,142.272,142.272,142.251,142.257,17500000.0
2006-04-25 16:33:00,142.284,142.308,142.281,142.308,175999996.0
2006-04-25 16:34:00,142.304,142.334,142.283,142.283,126300002.0
2006-04-25 16:35:00,142.283,142.286,142.271,142.281,109299999.0
2006-04-25 16:36:00,142.271,142.271,142.263,142.27,76400000.0
2006-04-25 16:37:00,142.275,142.291,142.275,142.285,96700000.0
2006-04-25 16:38:00,142.281,142.297,142.279,142.288,86000000.0
2006-04-25 16:39:00,142.301,142.326,142.301,142.325,130900000.0
2006-04-25 16:40:00,142.325,142.326,142.304,142.32,91999999.0
2006-04-25 16:41:00,142.315,142.33,142.314,142.327,79499999.0
2006-04-25 16:42:00,142.344,142.372,142.344,142.361,129500000.0
2006-04-25 16:43:00,142.364,142.402,142.364,142.402,88000003.0
2006-04-25 16:44:00,142.406,142.411,142.375,142.378,159000000.0
2006-04-25 16:45:00,142.376,142.376,142.363,142.368,76700000.0
2006-04-25 16:46:00,142.386,142.413,142.382,142.396,91199999.0
2006-04-25 16:47:00,142.412,142.421,142.399,142.413,90499998.0
2006-04-25 16:48:00,142.41,142.41,142.383,142.385,52499999.0
2006-04-25 16:49:00,142.384,142.404,142.364,142.404,56800000.0
2006-04-25 16:50:00,142.422,142.422,142.402,142.405,114299999.0
2006-04-25 16:51:00,142.401,142.412,142.391,142.411,111999998.0
2006-04-25 16:52:00,142.417,142.431,142.415,142.429,77300000.0
2006-04-25 16:53:00,142.443,142.448,142.4,142.4,36800000.0
2006-04-25 16:54:00,142.388,142.415,142.381,142.408,102400002.0
2006-04-25 16:55:00,142.408,142.409,142.38,142.385,40300000.0
2006-04-25 16:56:00,142.382,142.409,142.382,142.4,91899999.0
2006-04-25 16:57:00,142.409,142.418,142.4,142.406,78799999.0
2006-04-25 16:58:00,142.408,142.408,142.366,142.372,51000000.0
2006-04-25 16:59:00,142.36,142.364,142.336,142.352,67900001.0
2006-04-25 17:00:00,142.355,142.397,142.355,142.387,163099998.0
2006-04-25 17:01:00,142.378,142.378,142.355,142.36,70299999.0
2006-04-25 17:02:00,142.358,142.391,142.358,142.375,119199999.0
2006-04-25 17:03:00,142.366,142.385,142.366,142.369,103299999.0
2006-04-25 17:04:00,142.368,142.394,142.367,142.384,115000000.0
2006-04-25 17:05:00,142.37,142.37,142.331,142.331,71200001.0
2006-04-25 17:06:00,142.327,142.339,142.319,142.339,80399999.0
2006-04-25 17:07:00,142.338,142.338,142.313,142.313,144900001.0
2006-04-25 17:08:00,142.298,142.298,142.276,142.276,76100000.0
2006-04-25 17:09:00,142.264,142.28,142.263,142.271,102999998.0
2006-04-25 17:10:00,142.264,142.29,142.263,142.284,127300001.0
2006-04-25 17:11:00,142.301,142.315,142.296,142.307,128600002.0
2006-04-25 17:12:00,142.325,142.328,142.316,142.327,67200000.0
2006-04-25 17:13:00,142.325,142.34,142.325,142.328,106000002.0
2006-04-25 17:14:00,142.324,142.344,142.313,142.34,59700001.0
2006-04-25 17:15:00,142.345,142.359,142.345,142.359,84600000.0
2006-04-25 17:16:00,142.362,142.364,142.349,142.354,103500001.0
2006-04-25 17:17:00,142.352,142.362,142.347,142.355,104300001.0
2006-04-25 17:18:00,142.348,142.366,142.333,142.366,101899999.0
2006-04-25 17:19:00,142.375,142.409,142.375,142.395,112900000.0
2006-04-25 17:20:00,142.405,142.426,142.39,142.426,204900000.0
2006-04-25 17:21:00,142.444,142.455,142.438,142.446,96500001.0
2006-04-25 17:22:00,142.438,142.452,142.433,142.435,41200000.0
2006-04-25 17:23:00,142.425,142.429,142.416,142.427,65800000.0
2006-04-25 17:24:00,142.439,142.458,142.437,142.458,167700001.0
2006-04-25 17:25:00,142.466,142.494,142.466,142.485,83500000.0
2006-04-25 17:26:00,142.501,142.556,142.501,142.552,42000000.0
2006-04-25 17:27:00,142.529,142.529,142.491,142.499,68700001.0
2006-04-25 17:28:00,142.505,142.507,142.495,142.495,91299999.0
2006-04-25 17:29:00,142.497,142.508,142.49,142.503,147700001.0
2006-04-25 17:30:00,142.506,142.508,142.485,142.485,36800000.0
2006-04-25 17:31:00,142.488,142.497,142.486,142.489,112700000.0
2006-04-25 17:32:00,142.476,142.498,142.471,142.483,126600000.0
2006-04-25 17:33:00,142.476,142.476,142.462,142.473,123699998.0
2006-04-25 17:34:00,142.476,142.481,142.468,142.478,101299999.0
2006-04-25 17:35:00,142.479,142.479,142.439,142.439,88400002.0
2006-04-25 17:36:00,142.442,142.467,142.442,142.467,60800001.0
2006-04-25 17:37:00,142.47,142.47,142.456,142.463,79200001.0
2006-04-25 17:38:00,142.451,142.451,142.43,142.442,122099998.0
2006-04-25 17:39:00,142.445,142.474,142.445,142.464,73100000.0
2006-04-25 17:40:00,142.451,142.468,142.451,142.459,137199998.0
2006-04-25 17:41:00,142.46,142.466,142.451,142.46,80400000.0
2006-04-25 17:42:00,142.456,142.456,142.433,142.446,99799999.0
2006-04-25 17:43:00,142.45,142.455,142.444,142.448,42800000.0
2006-04-25 17:44:00,142.451,142.451,142.436,142.449,107900000.0
2006-04-25 17:45:00,142.444,142.444,142.428,142.43,69300000.0
2006-04-25 17:46:00,142.422,142.448,142.42,142.448,136399999.0
2006-04-25 17:47:00,142.447,142.47,142.447,142.47,76799998.0
2006-04-25 17:48:00,142.478,142.478,142.457,142.461,125199997.0
2006-04-25 17:49:00,142.453,142.461,142.45,142.452,94699999.0
2006-04-25 17:50:00,142.459,142.469,142.459,142.461,44700000.0
2006-04-25 17:51:00,142.467,142.492,142.467,142.492,87400000.0
2006-04-25 17:52:00,142.497,142.511,142.485,142.511,71200000.0
2006-04-25 17:53:00,142.496,142.496,142.463,142.463,42400000.0
2006-04-25 17:54:00,142.466,142.487,142.466,142.485,157699999.0
2006-04-25 17:55:00,142.473,142.48,142.456,142.46,199999999.0
2006-04-25 17:56:00,142.458,142.471,142.45,142.47,49599999.0
2006-04-25 17:57:00,142.482,142.5,142.48,142.488,43700000.0
2006-04-25 17:58:00,142.495,142.504,142.495,142.502,65100000.0
2006-04-25 17:59:00,142.498,142.509,142.495,142.506,41400000.0
2006-04-25 18:00:00,142.522,142.55,142.522,142.55,89999999.0
2006-04-25 18:01:00,142.547,142.566,142.547,142.565,1550699995.0
2006-04-25 18:02:00,142.58,142.58,142.55,142.57,1438700002.0
2006-04-25 18:03:00,142.56,142.56,142.54,142.55,1438700002.0
2006-04-25 18:04:00,142.549,142.557,142.54,142.541,1438700002.0
2006-04-25 18:05:00,142.542,142.571,142.534,142.557,1611299996.0
2006-04-25 18:06:00,142.558,142.558,142.526,142.526,1216099993.0
2006-04-25 18:07:00,142.516,142.522,142.506,142.508,1801400005.0
2006-04-25 18:08:00,142.51,142.529,142.5,142.518,1793299996.0
2006-04-25 18:09:00,142.519,142.53,142.487,142.487,1242199992.0
2006-04-25 18:10:00,142.491,142.5,142.483,142.483,1198800004.0
2006-04-25 18:11:00,142.49,142.518,142.49,142.51,628799999.0
2006-04-25 18:12:00,142.51,142.522,142.506,142.51,845699997.0
2006-04-25 18:13:00,142.512,142.512,142.483,142.505,1244999997.0
2006-04-25 18:14:00,142.505,142.507,142.496,142.501,1427399995.0
2006-04-25 18:15:00,142.496,142.496,142.466,142.469,1531800001.0
2006-04-25 18:16:00,142.465,142.475,142.457,142.464,1756899998.0
2006-04-25 18:17:00,142.465,142.472,142.456,142.465,643999999.0
2006-04-25 18:18:00,142.462,142.462,142.435,142.454,593700000.0
2006-04-25 18:19:00,142.455,142.478,142.451,142.47,743299998.0
2006-04-25 18:20:00,142.471,142.485,142.46,142.461,1280799994.0
2006-04-25 18:21:00,142.465,142.48,142.46,142.463,1160799995.0
2006-04-25 18:22:00,142.463,142.493,142.463,142.485,1171999993.0
2006-04-25 18:23:00,142.49,142.499,142.488,142.496,1927600005.0
2006-04-25 18:24:00,142.487,142.49,142.474,142.481,1117600003.0
2006-04-25 18:25:00,142.486,142.495,142.473,142.477,1288299995.0
2006-04-25 18:26:00,142.475,142.485,142.471,142.48,967000002.0
2006-04-25 18:27:00,142.48,142.483,142.464,142.466,620599996.0
2006-04-25 18:28:00,142.476,142.487,142.469,142.48,942000004.0
2006-04-25 18:29:00,142.474,142.49,142.463,142.49,768299997.0
2006-04-25 18:30:00,142.495,142.495,142.479,142.493,464399997.0
2006-04-25 18:31:00,142.495,142.515,142.477,142.515,914499996.0
2006-04-25 18:32:00,142.515,142.515,142.49,142.508,1428399994.0
2006-04-25 18:33:00,142.51,142.525,142.504,142.508,1737199997.0
2006-04-25 18:34:00,142.505,142.508,142.494,142.5,1156999995.0
2006-04-25 18:35:00,142.513,142.534,142.502,142.523,1427099994.0
2006-04-25 18:36:00,142.53,142.547,142.523,142.547,616000001.0
2006-04-25 18:37:00,142.551,142.553,142.533,142.547,516899999.0
2006-04-25 18:38:00,142.548,142.548,142.529,142.54,349499999.0
2006-04-25 18:39:00,142.54,142.541,142.525,142.535,395199996.0
2006-04-25 18:40:00,142.533,142.547,142.532,142.532,866899999.0
2006-04-25 18:41:00,142.537,142.541,142.533,142.535,344799998.0
2006-04-25 18:42:00,142.533,142.533,142.517,142.52,742499999.0
2006-04-25 18:43:00,142.522,142.537,142.518,142.532,232200002.0
2006-04-25 18:44:00,142.538,142.582,142.538,142.582,432200002.0
2006-04-25 18:45:00,142.58,142.59,142.563,142.59,270500001.0
2006-04-25 18:46:00,142.595,142.603,142.584,142.601,565100003.0
2006-04-25 18:47:00,142.605,142.608,142.59,142.59,160500000.0
2006-04-25 18:48:00,142.589,142.597,142.578,142.578,621100004.0
2006-04-25 18:49:00,142.576,142.593,142.576,142.58,611399999.0
2006-04-25 18:50:00,142.577,142.581,142.539,142.555,754200002.0
2006-04-25 18:51:00,142.555,142.58,142.555,142.578,600000004.0
2006-04-25 18:52:00,142.578,142.578,142.552,142.555,765399995.0
2006-04-25 18:53:00,142.555,142.573,142.547,142.548,923899994.0
2006-04-25 18:54:00,142.552,142.57,142.546,142.556,957799999.0
2006-04-25 18:55:00,142.555,142.571,142.553,142.555,939700000.0
2006-04-25 18:56:00,142.553,142.556,142.539,142.545,409799998.0
2006-04-25 18:57:00,142.55,142.554,142.54,142.554,532200004.0
2006-04-25 18:58:00,142.548,142.548,142.506,142.52,633699999.0
2006-04-25 18:59:00,142.525,142.553,142.525,142.545,1089599998.0
2006-04-25 19:00:00,142.54,142.56,142.533,142.56,385999996.0
2006-04-25 19:01:00,142.565,142.591,142.551,142.582,217199999.0
2006-04-25 19:02:00,142.578,142.584,142.57,142.584,392099997.0
2006-04-25 19:03:00,142.584,142.6,142.568,142.578,642500005.0
2006-04-25 19:04:00,142.574,142.599,142.573,142.59,494599995.0
2006-04-25 19:05:00,142.591,142.591,142.567,142.57,725700000.0
2006-04-25 19:06:00,142.573,142.583,142.568,142.58,751800001.0
2006-04-25 19:07:00,142.577,142.58,142.563,142.567,1017999994.0
2006-04-25 19:08:00,142.572,142.591,142.561,142.574,614800001.0
2006-04-25 19:09:00,142.577,142.581,142.558,142.56,574999994.0
2006-04-25 19:10:00,142.568,142.578,142.562,142.566,238999999.0
2006-04-25 19:11:00,142.565,142.57,142.558,142.564,452200000.0
2006-04-25 19:12:00,142.567,142.569,142.555,142.568,338999999.0
2006-04-25 19:13:00,142.569,142.569,142.56,142.561,120599998.0
2006-04-25 19:14:00,142.552,142.552,142.539,142.541,289000001.0
2006-04-25 19:15:00,142.531,142.549,142.523,142.54,887600001.0
2006-04-25 19:16:00,142.54,142.549,142.534,142.542,300799998.0
2006-04-25 19:17:00,142.538,142.548,142.524,142.524,452100000.0
2006-04-25 19:18:00,142.52,142.52,142.499,142.515,275699998.0
2006-04-25 19:19:00,142.517,142.519,142.502,142.515,651300006.0
2006-04-25 19:20:00,142.522,142.522,142.485,142.499,368300002.0
2006-04-25 19:21:00,142.503,142.503,142.488,142.498,475899996.0
2006-04-25 19:22:00,142.494,142.501,142.494,142.494,96599999.0
2006-04-25 19:23:00,142.508,142.522,142.505,142.507,1101200003.0
2006-04-25 19:24:00,142.504,142.51,142.491,142.503,459799999.0
2006-04-25 19:25:00,142.511,142.559,142.511,142.551,420700000.0
2006-04-25 19:26:00,142.55,142.564,142.54,142.548,1216399999.0
2006-04-25 19:27:00,142.541,142.554,142.531,142.544,733899991.0
2006-04-25 19:28:00,142.54,142.541,142.523,142.535,716399991.0
2006-04-25 19:29:00,142.537,142.545,142.527,142.527,388199998.0
2006-04-25 19:30:00,142.53,142.536,142.516,142.532,678200006.0
2006-04-25 19:31:00,142.529,142.537,142.523,142.523,691000002.0
2006-04-25 19:32:00,142.517,142.534,142.517,142.522,731600001.0
2006-04-25 19:33:00,142.519,142.524,142.512,142.519,518000004.0
2006-04-25 19:34:00,142.512,142.512,142.497,142.5,1103999992.0
2006-04-25 19:35:00,142.497,142.513,142.497,142.506,752699997.0
2006-04-25 19:36:00,142.517,142.521,142.499,142.507,594800002.0
2006-04-25 19:37:00,142.501,142.513,142.501,142.503,116699998.0
2006-04-25 19:38:00,142.5,142.511,142.493,142.507,613800008.0
2006-04-25 19:39:00,142.509,142.513,142.489,142.502,690299996.0
2006-04-25 19:40:00,142.507,142.507,142.493,142.496,516399998.0
2006-04-25 19:41:00,142.493,142.512,142.493,142.505,814700003.0
2006-04-25 19:42:00,142.511,142.523,142.504,142.511,521099995.0
2006-04-25 19:43:00,142.511,142.512,142.493,142.493,122500000.0
2006-04-25 19:44:00,142.496,142.518,142.496,142.503,430499999.0
2006-04-25 19:45:00,142.5,142.501,142.49,142.492,111700000.0
2006-04-25 19:46:00,142.491,142.498,142.487,142.495,375899998.0
2006-04-25 19:47:00,142.495,142.5,142.488,142.5,124800000.0
2006-04-25 19:48:00,142.505,142.518,142.502,142.502,939500000.0
2006-04-25 19:49:00,142.501,142.512,142.499,142.512,309899996.0
2006-04-25 19:50:00,142.512,142.515,142.504,142.512,436899995.0
2006-04-25 19:51:00,142.515,142.519,142.507,142.507,424499998.0
2006-04-25 19:52:00,142.508,142.513,142.499,142.5,496699998.0
2006-04-25 19:53:00,142.504,142.506,142.496,142.5,531300004.0
2006-04-25 19:54:00,142.498,142.508,142.494,142.508,476000002.0
2006-04-25 19:55:00,142.512,142.519,142.504,142.518,141500001.0
2006-04-25 19:56:00,142.52,142.524,142.514,142.524,492299996.0
2006-04-25 19:57:00,142.513,142.522,142.51,142.515,728699995.0
2006-04-25 19:58:00,142.517,142.525,142.512,142.513,551800006.0
2006-04-25 19:59:00,142.518,142.543,142.516,142.531,656399999.0
2006-04-25 20:00:00,142.534,142.54,142.524,142.528,207899998.0
2006-04-25 20:01:00,142.523,142.529,142.517,142.52,393799998.0
2006-04-25 20:02:00,142.518,142.518,142.506,142.51,303199999.0
2006-04-25 20:03:00,142.513,142.513,142.502,142.505,244200002.0
2006-04-25 20:04:00,142.504,142.507,142.495,142.505,440799997.0
2006-04-25 20:05:00,142.505,142.51,142.5,142.505,626200001.0
2006-04-25 20:06:00,142.509,142.509,142.493,142.5,514600002.0
2006-04-25 20:07:00,142.494,142.503,142.488,142.498,334299999.0
2006-04-25 20:08:00,142.503,142.516,142.497,142.505,587799998.0
2006-04-25 20:09:00,142.505,142.517,142.5,142.517,360100002.0
2006-04-25 20:10:00,142.516,142.533,142.516,142.533,382699999.0
2006-04-25 20:11:00,142.54,142.543,142.513,142.514,886999995.0
2006-04-25 20:12:00,142.506,142.522,142.506,142.51,1103399999.0
2006-04-25 20:13:00,142.513,142.529,142.513,142.516,257299998.0
2006-04-25 20:14:00,142.506,142.517,142.504,142.513,566800001.0
2006-04-25 20:15:00,142.517,142.517,142.495,142.5,751299996.0
2006-04-25 20:16:00,142.5,142.518,142.5,142.509,532800001.0
2006-04-25 20:17:00,142.51,142.517,142.502,142.508,203300001.0
2006-04-25 20:18:00,142.51,142.53,142.504,142.53,121599999.0
2006-04-25 20:19:00,142.533,142.535,142.522,142.525,466999996.0
2006-04-25 20:20:00,142.528,142.549,142.521,142.543,383999998.0
2006-04-25 20:21:00,142.546,142.558,142.534,142.558,414499999.0
2006-04-25 20:22:00,142.56,142.571,142.553,142.558,609400000.0
2006-04-25 20:23:00,142.559,142.562,142.545,142.55,518499998.0
2006-04-25 20:24:00,142.56,142.592,142.56,142.59,375700001.0
2006-04-25 20:25:00,142.592,142.6,142.578,142.583,534500003.0
2006-04-25 20:26:00,142.583,142.59,142.57,142.585,387500000.0
2006-04-25 20:27:00,142.586,142.596,142.584,142.587,715699993.0
2006-04-25 20:28:00,142.574,142.579,142.563,142.57,1077700002.0
2006-04-25 20:29:00,142.564,142.564,142.543,142.555,1098599995.0
2006-04-25 20:30:00,142.56,142.57,142.56,142.57,1175699995.0
2006-04-25 20:31:00,142.553,142.561,142.539,142.549,1175699995.0
2006-04-25 20:32:00,142.552,142.575,142.548,142.563,1172499994.0
2006-04-25 20:33:00,142.567,142.593,142.567,142.593,506600002.0
2006-04-25 20:34:00,142.59,142.602,142.579,142.589,495299999.0
2006-04-25 20:35:00,142.589,142.597,142.572,142.572,271999999.0
2006-04-25 20:36:00,142.571,142.59,142.571,142.588,498599995.0
2006-04-25 20:37:00,142.586,142.586,142.567,142.581,515599999.0
2006-04-25 20:38:00,142.585,142.585,142.568,142.583,776000002.0
2006-04-25 20:39:00,142.585,142.592,142.577,142.592,902499997.0
2006-04-25 20:40:00,142.589,142.598,142.585,142.588,1015300000.0
2006-04-25 20:41:00,142.577,142.595,142.577,142.585,408099998.0
2006-04-25 20:42:00,142.583,142.592,142.572,142.583,399499998.0
2006-04-25 20:43:00,142.59,142.611,142.59,142.611,383999997.0
2006-04-25 20:44:00,142.628,142.681,142.612,142.656,724600003.0
2006-04-25 20:45:00,142.66,142.674,142.633,142.633,632199997.0
2006-04-25 20:46:00,142.639,142.658,142.625,142.656,709299995.0
2006-04-25 20:47:00,142.653,142.661,142.626,142.63,927599994.0
2006-04-25 20:48:00,142.624,142.656,142.617,142.617,636399996.0
2006-04-25 20:49:00,142.62,142.634,142.615,142.634,446099999.0
2006-04-25 20:50:00,142.633,142.653,142.628,142.628,1261699993.0
2006-04-25 20:51:00,142.628,142.645,142.628,142.636,481799995.0
2006-04-25 20:52:00,142.64,142.654,142.628,142.643,178700000.0
2006-04-25 20:53:00,142.649,142.669,142.63,142.648,1169400002.0
2006-04-25 20:54:00,142.64,142.673,142.632,142.673,303900000.0
2006-04-25 20:55:00,142.674,142.682,142.66,142.675,781899997.0
2006-04-25 20:56:00,142.681,142.706,142.675,142.689,849800005.0
2006-04-25 20:57:00,142.686,142.729,142.686,142.708,806099999.0
2006-04-25 20:58:00,142.713,142.718,142.691,142.696,1271300001.0
2006-04-25 20:59:00,142.695,142.745,142.695,142.715,1258299999.0
2006-04-25 21:00:00,142.711,142.722,142.695,142.711,1316299990.0
2006-04-25 21:01:00,142.711,142.711,142.686,142.693,757500002.0
2006-04-25 21:02:00,142.691,142.71,142.69,142.71,600800004.0
2006-04-25 21:03:00,142.712,142.721,142.701,142.717,943799986.0
2006-04-25 21:04:00,142.715,142.721,142.708,142.716,522899999.0
2006-04-25 21:05:00,142.715,142.748,142.714,142.748,383199998.0
2006-04-25 21:06:00,142.751,142.77,142.748,142.75,642899999.0
2006-04-25 21:07:00,142.753,142.763,142.746,142.751,573800003.0
2006-04-25 21:08:00,142.75,142.768,142.742,142.743,359399999.0
2006-04-25 21:09:00,142.75,142.756,142.743,142.743,189599998.0
2006-04-25 21:10:00,142.74,142.755,142.727,142.754,440000001.0
2006-04-25 21:11:00,142.756,142.807,142.756,142.792,307499998.0
2006-04-25 21:12:00,142.797,142.812,142.797,142.809,399500002.0
2006-04-25 21:13:00,142.809,142.819,142.805,142.806,657600003.0
2006-04-25 21:14:00,142.795,142.821,142.795,142.812,812699999.0
2006-04-25 21:15:00,142.812,142.812,142.797,142.797,817900000.0
2006-04-25 21:16:00,142.794,142.814,142.788,142.803,516899996.0
2006-04-25 21:17:00,142.805,142.811,142.796,142.8,1026699996.0
2006-04-25 21:18:00,142.795,142.795,142.753,142.753,240899999.0
2006-04-25 21:19:00,142.748,142.769,142.748,142.748,685400002.0
2006-04-25 21:20:00,142.753,142.773,142.751,142.763,1067600001.0
2006-04-25 21:21:00,142.759,142.769,142.744,142.747,621600000.0
2006-04-25 21:22:00,142.749,142.756,142.738,142.746,796100006.0
2006-04-25 21:23:00,142.741,142.744,142.73,142.73,569999999.0
2006-04-25 21:24:00,142.721,142.737,142.719,142.731,575900001.0
2006-04-25 21:25:00,142.738,142.738,142.722,142.733,800300007.0
2006-04-25 21:26:00,142.739,142.743,142.727,142.736,342599999.0
2006-04-25 21:27:00,142.742,142.75,142.741,142.747,162200002.0
2006-04-25 21:28:00,142.744,142.752,142.744,142.752,110199999.0
2006-04-25 21:29:00,142.751,142.753,142.738,142.745,244599997.0
2006-04-25 21:30:00,142.742,142.756,142.741,142.743,350000003.0
2006-04-25 21:31:00,142.744,142.752,142.743,142.745,57900000.0
2006-04-25 21:32:00,142.745,142.754,142.741,142.745,685700000.0
2006-04-25 21:33:00,142.75,142.777,142.745,142.776,180499998.0
2006-04-25 21:34:00,142.777,142.783,142.767,142.779,207099999.0
2006-04-25 21:35:00,142.78,142.786,142.771,142.771,325499999.0
2006-04-25 21:36:00,142.767,142.767,142.751,142.751,221799998.0
2006-04-25 21:37:00,142.757,142.76,142.75,142.75,83500001.0
2006-04-25 21:38:00,142.75,142.754,142.745,142.747,106300002.0
2006-04-25 21:39:00,142.743,142.744,142.73,142.743,328000002.0
2006-04-25 21:40:00,142.745,142.753,142.743,142.746,274499998.0
2006-04-25 21:41:00,142.748,142.751,142.741,142.742,82300000.0
2006-04-25 21:42:00,142.737,142.737,142.726,142.727,277000000.0
2006-04-25 21:43:00,142.72,142.728,142.715,142.72,315900002.0
2006-04-25 21:44:00,142.717,142.726,142.71,142.713,566200002.0
2006-04-25 21:45:00,142.715,142.723,142.709,142.715,279599999.0
2006-04-25 21:46:00,142.715,142.72,142.712,142.712,629700004.0
2006-04-25 21:47:00,142.715,142.721,142.71,142.72,421499994.0
2006-04-25 21:48:00,142.715,142.727,142.715,142.725,99100000.0
2006-04-25 21:49:00,142.716,142.73,142.714,142.717,142699997.0
2006-04-25 21:50:00,142.72,142.72,142.717,142.72,105999999.0
2006-04-25 21:51:00,142.717,142.727,142.717,142.725,155399998.0
2006-04-25 21:52:00,142.715,142.725,142.715,142.725,116099997.0
2006-04-25 21:53:00,142.727,142.73,142.724,142.725,75299998.0
2006-04-25 21:54:00,142.723,142.737,142.714,142.736,54900000.0
2006-04-25 21:55:00,142.748,142.749,142.742,142.749,24000000.0
2006-04-25 21:56:00,142.749,142.754,142.74,142.754,64199999.0
2006-04-25 21:57:00,142.753,142.753,142.743,142.745,97799998.0
2006-04-25 21:58:00,142.749,142.763,142.749,142.761,86300000.0
2006-04-25 21:59:00,142.754,142.758,142.746,142.746,129100001.0
2006-04-25 22:00:00,142.742,142.751,142.73,142.73,181899998.0
2006-04-25 22:01:00,142.732,142.75,142.73,142.735,398499997.0
2006-04-25 22:02:00,142.737,142.742,142.728,142.73,504300002.0
2006-04-25 22:03:00,142.734,142.757,142.734,142.749,88800000.0
2006-04-25 22:04:00,142.755,142.76,142.745,142.749,293199999.0
2006-04-25 22:05:00,142.744,142.758,142.744,142.756,146200001.0
2006-04-25 22:06:00,142.758,142.768,142.755,142.768,60100000.0
2006-04-25 22:07:00,142.77,142.77,142.754,142.765,113200000.0
2006-04-25 22:08:00,142.768,142.768,142.758,142.765,160200002.0
2006-04-25 22:09:00,142.759,142.76,142.756,142.76,79899998.0
2006-04-25 22:10:00,142.757,142.759,142.733,142.733,184200002.0
2006-04-25 22:11:00,142.733,142.759,142.733,142.759,140900001.0
2006-04-25 22:12:00,142.763,142.773,142.763,142.766,179800002.0
2006-04-25 22:13:00,142.765,142.77,142.76,142.768,112599998.0
2006-04-25 22:14:00,142.767,142.767,142.755,142.757,94899998.0
2006-04-25 22:15:00,142.757,142.759,142.75,142.75,198499999.0
2006-04-25 22:16:00,142.756,142.767,142.756,142.765,104599999.0
2006-04-25 22:17:00,142.764,142.764,142.753,142.753,68499997.0
2006-04-25 22:18:00,142.748,142.748,142.741,142.748,133699999.0
2006-04-25 22:19:00,142.75,142.754,142.744,142.745,109399998.0
2006-04-25 22:20:00,142.748,142.754,142.744,142.745,87100001.0
2006-04-25 22:21:00,142.747,142.748,142.74,142.748,28000000.0
2006-04-25 22:22:00,142.749,142.749,142.736,142.736,190899998.0
2006-04-25 22:23:00,142.732,142.732,142.714,142.714,216700001.0
2006-04-25 22:24:00,142.713,142.718,142.713,142.718,71499999.0
2006-04-25 22:25:00,142.72,142.731,142.72,142.724,371599997.0
2006-04-25 22:26:00,142.723,142.725,142.719,142.724,186000002.0
2006-04-25 22:27:00,142.723,142.741,142.717,142.737,477400005.0
2006-04-25 22:28:00,142.74,142.745,142.738,142.745,227399999.0
2006-04-25 22:29:00,142.751,142.755,142.751,142.755,59500001.0
2006-04-25 22:30:00,142.759,142.766,142.759,142.76,49300000.0
2006-04-25 22:31:00,142.755,142.755,142.744,142.745,162400000.0
2006-04-25 22:32:00,142.748,142.759,142.746,142.748,163600000.0
2006-04-25 22:33:00,142.753,142.758,142.751,142.756,212699999.0
2006-04-25 22:34:00,142.755,142.76,142.748,142.753,227699997.0
2006-04-25 22:35:00,142.743,142.75,142.732,142.732,89500000.0
2006-04-25 22:36:00,142.735,142.745,142.735,142.735,438400004.0
2006-04-25 22:37:00,142.73,142.73,142.712,142.713,296300003.0
2006-04-25 22:38:00,142.705,142.714,142.705,142.713,186300001.0
2006-04-25 22:39:00,142.718,142.72,142.71,142.71,280000002.0
2006-04-25 22:40:00,142.708,142.721,142.7,142.713,333899998.0
2006-04-25 22:41:00,142.717,142.725,142.714,142.717,130400000.0
2006-04-25 22:42:00,142.721,142.721,142.711,142.711,157200000.0
2006-04-25 22:43:00,142.72,142.724,142.71,142.71,109000001.0
2006-04-25 22:44:00,142.712,142.718,142.69,142.697,327300001.0
2006-04-25 22:45:00,142.694,142.708,142.692,142.703,327999998.0
2006-04-25 22:46:00,142.71,142.714,142.71,142.714,106200004.0
2006-04-25 22:47:00,142.718,142.732,142.718,142.73,187000002.0
2006-04-25 22:48:00,142.729,142.732,142.721,142.725,386300002.0
2006-04-25 22:49:00,142.725,142.734,142.715,142.734,262999998.0
2006-04-25 22:50:00,142.733,142.739,142.73,142.731,123400000.0
2006-04-25 22:51:00,142.73,142.742,142.728,142.733,143599999.0
2006-04-25 22:52:00,142.734,142.736,142.724,142.735,229099999.0
2006-04-25 22:53:00,142.732,142.757,142.732,142.74,251699994.0
2006-04-25 22:54:00,142.74,142.758,142.74,142.758,153199998.0
2006-04-25 22:55:00,142.756,142.767,142.738,142.738,147100003.0
2006-04-25 22:56:00,142.733,142.733,142.705,142.705,96300000.0
2006-04-25 22:57:00,142.694,142.694,142.678,142.68,243799999.0
2006-04-25 22:58:00,142.689,142.697,142.689,142.697,69600000.0
2006-04-25 22:59:00,142.702,142.702,142.67,142.683,195200002.0
2006-04-25 23:00:00,142.705,142.705,142.698,142.698,112100001.0
2006-04-25 23:01:00,142.696,142.7,142.679,142.7,144700001.0
2006-04-25 23:02:00,142.691,142.712,142.691,142.7,50000000.0
2006-04-25 23:03:00,142.71,142.71,142.7,142.708,64699998.0
2006-04-25 23:04:00,142.716,142.716,142.697,142.704,59200001.0
2006-04-25 23:05:00,142.702,142.725,142.702,142.714,116900001.0
2006-04-25 23:06:00,142.717,142.733,142.717,142.733,10600000.0
2006-04-25 23:07:00,142.742,142.742,142.709,142.719,117399996.0
2006-04-25 23:08:00,142.711,142.733,142.711,142.726,79099999.0
2006-04-25 23:09:00,142.728,142.746,142.724,142.735,80500000.0
2006-04-25 23:10:00,142.724,142.744,142.724,142.744,113799999.0
2006-04-25 23:11:00,142.736,142.747,142.725,142.738,141399998.0
2006-04-25 23:12:00,142.74,142.74,142.724,142.739,139799994.0
2006-04-25 23:13:00,142.74,142.744,142.725,142.738,131899999.0
2006-04-25 23:14:00,142.744,142.754,142.739,142.747,190200000.0
2006-04-25 23:15:00,142.754,142.765,142.749,142.75,55600000.0
2006-04-25 23:16:00,142.747,142.747,142.724,142.733,48000000.0
2006-04-25 23:17:00,142.745,142.762,142.745,142.745,54700000.0
2006-04-25 23:18:00,142.752,142.754,142.74,142.74,136799998.0
2006-04-25 23:19:00,142.744,142.755,142.736,142.755,51600000.0
2006-04-25 23:20:00,142.76,142.76,142.744,142.744,77299998.0
2006-04-25 23:21:00,142.746,142.76,142.733,142.744,150400002.0
2006-04-25 23:22:00,142.74,142.745,142.728,142.732,116499999.0
2006-04-25 23:23:00,142.726,142.744,142.724,142.726,157500003.0
2006-04-25 23:24:00,142.726,142.748,142.726,142.74,25100000.0
2006-04-25 23:25:00,142.727,142.748,142.725,142.738,139400002.0
2006-04-25 23:26:00,142.727,142.732,142.7,142.7,94400001.0
2006-04-25 23:27:00,142.715,142.739,142.715,142.727,147599999.0
2006-04-25 23:28:00,142.73,142.73,142.704,142.704,62000000.0
2006-04-25 23:29:00,142.71,142.713,142.69,142.704,120899999.0
2006-04-25 23:30:00,142.71,142.71,142.695,142.696,81599999.0
2006-04-25 23:31:00,142.717,142.721,142.69,142.69,99999998.0
2006-04-25 23:32:00,142.695,142.714,142.695,142.697,60600001.0
2006-04-25 23:33:00,142.702,142.733,142.702,142.733,37300000.0
2006-04-25 23:34:00,142.738,142.745,142.733,142.733,63200000.0
2006-04-25 23:35:00,142.733,142.733,142.721,142.729,90700000.0
2006-04-25 23:36:00,142.713,142.713,142.689,142.689,61200000.0
2006-04-25 23:37:00,142.69,142.695,142.685,142.695,122200000.0
2006-04-25 23:38:00,142.69,142.701,142.686,142.686,117299999.0
2006-04-25 23:39:00,142.699,142.71,142.699,142.71,33600000.0
2006-04-25 23:40:00,142.702,142.707,142.695,142.7,84799998.0
2006-04-25 23:41:00,142.696,142.717,142.696,142.698,100699998.0
2006-04-25 23:42:00,142.705,142.705,142.7,142.7,7500000.0
2006-04-25 23:43:00,142.7,142.7,142.7,142.7,19200001.0
2006-04-25 23:44:00,142.695,142.705,142.695,142.702,146100001.0
2006-04-25 23:45:00,142.7,142.7,142.692,142.695,89100000.0
2006-04-25 23:46:00,142.695,142.717,142.695,142.715,62699999.0
2006-04-25 23:47:00,142.712,142.717,142.707,142.715,39200000.0
2006-04-25 23:48:00,142.709,142.715,142.705,142.715,30200000.0
2006-04-25 23:49:00,142.715,142.715,142.707,142.707,67200000.0
2006-04-25 23:50:00,142.713,142.713,142.704,142.704,58300001.0
2006-04-25 23:51:00,142.695,142.705,142.692,142.692,98299999.0
2006-04-25 23:52:00,142.694,142.709,142.691,142.695,101899998.0
2006-04-25 23:53:00,142.695,142.714,142.695,142.701,207699995.0
2006-04-25 23:54:00,142.689,142.732,142.689,142.729,71700000.0
2006-04-25 23:55:00,142.73,142.73,142.723,142.723,12800000.0
2006-04-25 23:56:00,142.728,142.738,142.723,142.738,124800001.0
2006-04-25 23:57:00,142.737,142.74,142.729,142.731,112700000.0
2006-04-25 23:58:00,142.714,142.714,142.686,142.69,100300002.0
2006-04-25 23:59:00,142.686,142.691,142.673,142.691,89099999.0
2006-04-26 00:00:00,142.683,142.753,142.682,142.74,94100001.0
2006-04-26 00:01:00,142.733,142.733,142.728,142.728,35300000.0
2006-04-26 00:02:00,142.721,142.734,142.708,142.72,111599999.0
2006-04-26 00:03:00,142.719,142.729,142.699,142.729,145099998.0
2006-04-26 00:04:00,142.74,142.74,142.723,142.736,126600001.0
2006-04-26 00:05:00,142.742,142.744,142.724,142.729,112800002.0
2006-04-26 00:06:00,142.725,142.725,142.72,142.72,93400001.0
2006-04-26 00:07:00,142.713,142.713,142.684,142.684,63900000.0
2006-04-26 00:08:00,142.683,142.705,142.683,142.705,89199998.0
2006-04-26 00:09:00,142.725,142.737,142.725,142.737,39500000.0
2006-04-26 00:10:00,142.74,142.748,142.74,142.748,83599999.0
2006-04-26 00:11:00,142.74,142.74,142.737,142.737,55100003.0
2006-04-26 00:12:00,142.745,142.745,142.735,142.745,25400001.0
2006-04-26 00:13:00,142.737,142.74,142.735,142.737,133300000.0
2006-04-26 00:14:00,142.74,142.74,142.735,142.74,70300001.0
2006-04-26 00:15:00,142.755,142.797,142.755,142.777,71600000.0
2006-04-26 00:16:00,142.785,142.858,142.785,142.858,161999998.0
2006-04-26 00:17:00,142.845,142.845,142.795,142.81,97900000.0
2006-04-26 00:18:00,142.815,142.842,142.815,142.837,85999999.0
2006-04-26 00:19:00,142.832,142.84,142.819,142.837,57000000.0
2006-04-26 00:20:00,142.842,142.843,142.82,142.829,92699999.0
2006-04-26 00:21:00,142.822,142.822,142.815,142.818,53600000.0
2006-04-26 00:22:00,142.82,142.825,142.82,142.82,38200000.0
2006-04-26 00:23:00,142.822,142.822,142.815,142.818,21900000.0
2006-04-26 00:24:00,142.825,142.825,142.815,142.815,89200000.0
2006-04-26 00:25:00,142.825,142.825,142.817,142.825,81500003.0
2006-04-26 00:26:00,142.82,142.822,142.816,142.816,113899998.0
2006-04-26 00:27:00,142.806,142.806,142.792,142.799,66399998.0
2006-04-26 00:28:00,142.797,142.803,142.782,142.782,107300001.0
2006-04-26 00:29:00,142.809,142.817,142.807,142.817,46299999.0
2006-04-26 00:30:00,142.816,142.816,142.789,142.814,78600000.0
2006-04-26 00:31:00,142.808,142.814,142.792,142.809,161300000.0
2006-04-26 00:32:00,142.809,142.809,142.806,142.806,12800000.0
2006-04-26 00:33:00,142.802,142.803,142.789,142.79,133500000.0
2006-04-26 00:34:00,142.793,142.814,142.793,142.805,89799999.0
2006-04-26 00:35:00,142.807,142.811,142.793,142.804,117099999.0
2006-04-26 00:36:00,142.789,142.789,142.761,142.786,60800001.0
2006-04-26 00:37:00,142.79,142.804,142.785,142.804,63300000.0
2006-04-26 00:38:00,142.798,142.824,142.791,142.817,148299997.0
2006-04-26 00:39:00,142.817,142.817,142.806,142.814,39200000.0
2006-04-26 00:40:00,142.795,142.803,142.776,142.798,141200002.0
2006-04-26 00:41:00,142.801,142.809,142.801,142.803,60600001.0
2006-04-26 00:42:00,142.786,142.794,142.778,142.785,117299998.0
2006-04-26 00:43:00,142.786,142.786,142.768,142.784,113299997.0
2006-04-26 00:44:00,142.794,142.805,142.793,142.798,88800002.0
2006-04-26 00:45:00,142.803,142.811,142.803,142.807,63300001.0
2006-04-26 00:46:00,142.817,142.817,142.79,142.793,68300000.0
2006-04-26 00:47:00,142.797,142.808,142.794,142.8,185700000.0
2006-04-26 00:48:00,142.802,142.802,142.789,142.797,85600001.0
2006-04-26 00:49:00,142.792,142.793,142.788,142.789,115300001.0
2006-04-26 00:50:00,142.783,142.795,142.783,142.79,30299999.0
2006-04-26 00:51:00,142.798,142.805,142.787,142.8,82400000.0
2006-04-26 00:52:00,142.798,142.803,142.792,142.798,87299999.0
2006-04-26 00:53:00,142.791,142.796,142.785,142.792,143800000.0
2006-04-26 00:54:00,142.787,142.79,142.779,142.783,80499997.0
2006-04-26 00:55:00,142.775,142.79,142.775,142.785,263000000.0
2006-04-26 00:56:00,142.791,142.798,142.786,142.798,112500001.0
2006-04-26 00:57:00,142.798,142.809,142.798,142.805,128700000.0
2006-04-26 00:58:00,142.805,142.805,142.787,142.791,101500000.0
2006-04-26 00:59:00,142.795,142.795,142.777,142.777,41300000.0
2006-04-26 01:00:00,142.776,142.793,142.776,142.776,69200000.0
2006-04-26 01:01:00,142.781,142.801,142.781,142.8,42000000.0
2006-04-26 01:02:00,142.798,142.798,142.777,142.791,81900000.0
2006-04-26 01:03:00,142.783,142.82,142.783,142.812,110300000.0
2006-04-26 01:04:00,142.82,142.824,142.794,142.8,141600001.0
2006-04-26 01:05:00,142.799,142.814,142.795,142.802,109500000.0
2006-04-26 01:06:00,142.805,142.82,142.801,142.819,87100000.0
2006-04-26 01:07:00,142.823,142.823,142.813,142.817,117099998.0
2006-04-26 01:08:00,142.817,142.822,142.817,142.822,42000000.0
2006-04-26 01:09:00,142.823,142.823,142.82,142.823,47400001.0
2006-04-26 01:10:00,142.818,142.818,142.805,142.81,96900000.0
2006-04-26 01:11:00,142.806,142.81,142.805,142.808,62600000.0
2006-04-26 01:12:00,142.814,142.82,142.806,142.82,195499998.0
2006-04-26 01:13:00,142.817,142.818,142.807,142.818,92800001.0
2006-04-26 01:14:00,142.819,142.819,142.803,142.803,106800001.0
2006-04-26 01:15:00,142.811,142.811,142.798,142.798,72000002.0
2006-04-26 01:16:00,142.805,142.805,142.795,142.805,149600000.0
2006-04-26 01:17:00,142.798,142.807,142.793,142.793,130099998.0
2006-04-26 01:18:00,142.803,142.803,142.797,142.802,32000000.0
2006-04-26 01:19:00,142.812,142.821,142.801,142.807,142100003.0
2006-04-26 01:20:00,142.819,142.837,142.819,142.835,98400000.0
2006-04-26 01:21:00,142.829,142.829,142.812,142.812,122299998.0
2006-04-26 01:22:00,142.8,142.803,142.795,142.795,114199999.0
2006-04-26 01:23:00,142.796,142.806,142.779,142.786,107800000.0
2006-04-26 01:24:00,142.793,142.805,142.781,142.798,115400000.0
2006-04-26 01:25:00,142.806,142.807,142.79,142.801,91599997.0
2006-04-26 01:26:00,142.795,142.808,142.788,142.808,152599997.0
2006-04-26 01:27:00,142.818,142.818,142.808,142.808,27100000.0
2006-04-26 01:28:00,142.808,142.814,142.783,142.785,58400001.0
2006-04-26 01:29:00,142.792,142.807,142.792,142.803,98800003.0
2006-04-26 01:30:00,142.82,142.839,142.748,142.76,179200001.0
2006-04-26 01:31:00,142.744,142.793,142.728,142.728,112600000.0
2006-04-26 01:32:00,142.731,142.778,142.731,142.778,104499998.0
2006-04-26 01:33:00,142.764,142.764,142.718,142.727,66900000.0
2006-04-26 01:34:00,142.733,142.733,142.695,142.7,59800000.0
2006-04-26 01:35:00,142.71,142.72,142.706,142.72,128699999.0
2006-04-26 01:36:00,142.718,142.72,142.706,142.713,88700003.0
2006-04-26 01:37:00,142.724,142.73,142.715,142.723,103899999.0
2006-04-26 01:38:00,142.724,142.741,142.722,142.741,72499999.0
2006-04-26 01:39:00,142.753,142.753,142.724,142.725,80199999.0
2006-04-26 01:40:00,142.725,142.745,142.724,142.745,97500000.0
2006-04-26 01:41:00,142.747,142.748,142.729,142.729,91199999.0
2006-04-26 01:42:00,142.725,142.725,142.698,142.702,60400000.0
2006-04-26 01:43:00,142.711,142.711,142.666,142.666,98799999.0
2006-04-26 01:44:00,142.669,142.687,142.669,142.674,107400001.0
2006-04-26 01:45:00,142.658,142.667,142.649,142.658,116499998.0
2006-04-26 01:46:00,142.656,142.671,142.656,142.671,67100001.0
2006-04-26 01:47:00,142.658,142.664,142.649,142.663,91599998.0
2006-04-26 01:48:00,142.645,142.648,142.639,142.645,55200000.0
2006-04-26 01:49:00,142.652,142.674,142.652,142.672,129799998.0
2006-04-26 01:50:00,142.668,142.702,142.668,142.701,80900001.0
2006-04-26 01:51:00,142.69,142.69,142.68,142.686,38699999.0
2006-04-26 01:52:00,142.677,142.677,142.651,142.662,79199998.0
2006-04-26 01:53:00,142.67,142.687,142.662,142.687,91600000.0
2006-04-26 01:54:00,142.696,142.698,142.674,142.674,77700002.0
2006-04-26 01:55:00,142.705,142.732,142.705,142.732,61499999.0
2006-04-26 01:56:00,142.726,142.734,142.717,142.725,238200005.0
2006-04-26 01:57:00,142.729,142.731,142.729,142.731,12800000.0
2006-04-26 01:58:00,142.742,142.742,142.726,142.726,40800000.0
2006-04-26 01:59:00,142.734,142.734,142.71,142.72,75500000.0
2006-04-26 02:00:00,142.725,142.734,142.723,142.729,78300001.0
2006-04-26 02:01:00,142.727,142.727,142.714,142.714,80800000.0
2006-04-26 02:02:00,142.718,142.718,142.679,142.679,141500000.0
2006-04-26 02:03:00,142.687,142.696,142.679,142.696,118399996.0
2006-04-26 02:04:00,142.701,142.701,142.657,142.657,65500000.0
2006-04-26 02:05:00,142.659,142.681,142.653,142.653,81800000.0
2006-04-26 02:06:00,142.649,142.649,142.639,142.643,96000000.0
2006-04-26 02:07:00,142.634,142.634,142.611,142.625,133599998.0
2006-04-26 02:08:00,142.642,142.657,142.642,142.649,110099998.0
2006-04-26 02:09:00,142.67,142.683,142.668,142.668,59200000.0
2006-04-26 02:10:00,142.667,142.694,142.659,142.69,170200004.0
2006-04-26 02:11:00,142.693,142.704,142.678,142.704,209800000.0
2006-04-26 02:12:00,142.705,142.715,142.705,142.706,99399998.0
2006-04-26 02:13:00,142.71,142.716,142.704,142.708,105100001.0
2006-04-26 02:14:00,142.71,142.727,142.71,142.713,56499999.0
2006-04-26 02:15:00,142.72,142.73,142.711,142.73,78999999.0
2006-04-26 02:16:00,142.728,142.733,142.724,142.73,55200000.0
2006-04-26 02:17:00,142.73,142.73,142.697,142.697,120299999.0
2006-04-26 02:18:00,142.691,142.703,142.688,142.703,101900000.0
2006-04-26 02:19:00,142.704,142.712,142.698,142.7,46500000.0
2006-04-26 02:20:00,142.705,142.709,142.693,142.696,84100001.0
2006-04-26 02:21:00,142.693,142.7,142.688,142.688,52400000.0
2006-04-26 02:22:00,142.687,142.7,142.685,142.697,54900001.0
2006-04-26 02:23:00,142.705,142.721,142.705,142.712,59100000.0
2006-04-26 02:24:00,142.712,142.712,142.695,142.704,47000000.0
2006-04-26 02:25:00,142.7,142.717,142.7,142.713,21100000.0
2006-04-26 02:26:00,142.711,142.716,142.711,142.712,88000001.0
2006-04-26 02:27:00,142.712,142.716,142.705,142.705,73500000.0
2006-04-26 02:28:00,142.698,142.7,142.68,142.689,171600002.0
2006-04-26 02:29:00,142.689,142.696,142.686,142.69,82000000.0
2006-04-26 02:30:00,142.686,142.686,142.682,142.683,102000002.0
2006-04-26 02:31:00,142.686,142.686,142.668,142.673,48800000.0
2006-04-26 02:32:00,142.667,142.678,142.657,142.672,57200001.0
2006-04-26 02:33:00,142.666,142.674,142.666,142.674,94600002.0
2006-04-26 02:34:00,142.671,142.7,142.671,142.7,121899999.0
2006-04-26 02:35:00,142.704,142.725,142.704,142.725,98600000.0
2006-04-26 02:36:00,142.719,142.725,142.705,142.708,62800001.0
2006-04-26 02:37:00,142.706,142.707,142.699,142.703,84800002.0
2006-04-26 02:38:00,142.706,142.711,142.695,142.711,39200000.0
2006-04-26 02:39:00,142.699,142.717,142.686,142.708,39700000.0
2006-04-26 02:40:00,142.722,142.729,142.683,142.69,89800000.0
2006-04-26 02:41:00,142.68,142.699,142.68,142.69,101899999.0
2006-04-26 02:42:00,142.691,142.714,142.69,142.707,82900002.0
2006-04-26 02:43:00,142.707,142.715,142.707,142.715,36700001.0
2006-04-26 02:44:00,142.724,142.732,142.718,142.722,102100000.0
2006-04-26 02:45:00,142.719,142.724,142.712,142.712,159800001.0
2006-04-26 02:46:00,142.714,142.718,142.702,142.713,81300000.0
2006-04-26 02:47:00,142.718,142.721,142.694,142.711,119300000.0
2006-04-26 02:48:00,142.711,142.724,142.707,142.713,89099999.0
2006-04-26 02:49:00,142.714,142.722,142.71,142.72,76300000.0
2006-04-26 02:50:00,142.707,142.727,142.707,142.719,109699998.0
2006-04-26 02:51:00,142.712,142.728,142.712,142.72,54400000.0
2006-04-26 02:52:00,142.721,142.742,142.721,142.742,52800000.0
2006-04-26 02:53:00,142.739,142.755,142.736,142.74,73000000.0
2006-04-26 02:54:00,142.747,142.757,142.741,142.757,149900003.0
2006-04-26 02:55:00,142.746,142.746,142.739,142.739,27200000.0
2006-04-26 02:56:00,142.737,142.746,142.732,142.742,160899996.0
2006-04-26 02:57:00,142.752,142.766,142.738,142.766,86800001.0
2006-04-26 02:58:00,142.766,142.766,142.759,142.759,18400000.0
2006-04-26 02:59:00,142.757,142.768,142.749,142.764,90400001.0
2006-04-26 03:00:00,142.773,142.785,142.761,142.781,137099999.0
2006-04-26 03:01:00,142.782,142.782,142.756,142.768,133599996.0
2006-04-26 03:02:00,142.768,142.776,142.766,142.776,147000000.0
2006-04-26 03:03:00,142.777,142.777,142.768,142.77,84700000.0
2006-04-26 03:04:00,142.753,142.77,142.753,142.77,96799997.0
2006-04-26 03:05:00,142.767,142.767,142.749,142.764,93599999.0
2006-04-26 03:06:00,142.769,142.774,142.76,142.76,76699999.0
2006-04-26 03:07:00,142.759,142.766,142.751,142.766,75999999.0
2006-04-26 03:08:00,142.767,142.768,142.755,142.768,112499999.0
2006-04-26 03:09:00,142.768,142.779,142.76,142.76,111199999.0
2006-04-26 03:10:00,142.776,142.776,142.772,142.772,8800000.0
2006-04-26 03:11:00,142.784,142.784,142.775,142.778,95899999.0
2006-04-26 03:12:00,142.769,142.769,142.761,142.763,109599999.0
2006-04-26 03:13:00,142.765,142.765,142.75,142.75,34400000.0
2006-04-26 03:14:00,142.746,142.767,142.746,142.754,58800000.0
2006-04-26 03:15:00,142.772,142.799,142.772,142.795,91000002.0
2006-04-26 03:16:00,142.795,142.797,142.784,142.795,99200001.0
2006-04-26 03:17:00,142.803,142.803,142.782,142.785,50900000.0
2006-04-26 03:18:00,142.788,142.809,142.788,142.809,48699999.0
2006-04-26 03:19:00,142.799,142.799,142.791,142.791,13600000.0
2006-04-26 03:20:00,142.784,142.793,142.78,142.78,112200000.0
2006-04-26 03:21:00,142.787,142.787,142.769,142.783,88399998.0
2006-04-26 03:22:00,142.785,142.79,142.773,142.788,185000003.0
2006-04-26 03:23:00,142.792,142.806,142.787,142.796,162399999.0
2006-04-26 03:24:00,142.802,142.808,142.783,142.795,80800000.0
2006-04-26 03:25:00,142.796,142.796,142.766,142.771,177399998.0
2006-04-26 03:26:00,142.768,142.774,142.752,142.758,92399999.0
2006-04-26 03:27:00,142.76,142.777,142.76,142.775,82499999.0
2006-04-26 03:28:00,142.772,142.788,142.771,142.781,95900000.0
2006-04-26 03:29:00,142.778,142.785,142.767,142.785,158299995.0
2006-04-26 03:30:00,142.778,142.78,142.77,142.78,86300001.0
2006-04-26 03:31:00,142.77,142.778,142.769,142.778,89500002.0
2006-04-26 03:32:00,142.775,142.787,142.765,142.785,82300001.0
2006-04-26 03:33:00,142.782,142.782,142.757,142.77,57400000.0
2006-04-26 03:34:00,142.76,142.76,142.743,142.743,67099999.0
2006-04-26 03:35:00,142.73,142.745,142.727,142.727,110300000.0
2006-04-26 03:36:00,142.729,142.74,142.725,142.727,75200001.0
2006-04-26 03:37:00,142.728,142.739,142.727,142.727,50400000.0
2006-04-26 03:38:00,142.736,142.737,142.725,142.733,69000000.0
2006-04-26 03:39:00,142.74,142.74,142.732,142.735,103100001.0
2006-04-26 03:40:00,142.726,142.726,142.714,142.72,69500001.0
2006-04-26 03:41:00,142.715,142.729,142.715,142.728,131699999.0
2006-04-26 03:42:00,142.732,142.745,142.729,142.74,118300001.0
2006-04-26 03:43:00,142.744,142.749,142.733,142.749,87600000.0
2006-04-26 03:44:00,142.745,142.745,142.738,142.743,91399997.0
2006-04-26 03:45:00,142.748,142.753,142.74,142.745,148599998.0
2006-04-26 03:46:00,142.751,142.754,142.747,142.754,27200000.0
2006-04-26 03:47:00,142.742,142.742,142.718,142.725,67000001.0
2006-04-26 03:48:00,142.725,142.737,142.725,142.728,177600001.0
2006-04-26 03:49:00,142.725,142.732,142.717,142.732,92799999.0
2006-04-26 03:50:00,142.738,142.757,142.731,142.757,129100002.0
2006-04-26 03:51:00,142.774,142.776,142.774,142.776,18100000.0
2006-04-26 03:52:00,142.795,142.799,142.776,142.782,87600000.0
2006-04-26 03:53:00,142.772,142.778,142.768,142.773,85499999.0
2006-04-26 03:54:00,142.77,142.795,142.768,142.78,75200002.0
2006-04-26 03:55:00,142.775,142.784,142.768,142.779,115000000.0
2006-04-26 03:56:00,142.787,142.804,142.787,142.794,63200000.0
2006-04-26 03:57:00,142.8,142.805,142.8,142.803,38700000.0
2006-04-26 03:58:00,142.81,142.816,142.802,142.802,72300001.0
2006-04-26 03:59:00,142.793,142.805,142.793,142.805,47700000.0
2006-04-26 04:00:00,142.801,142.801,142.77,142.775,34000000.0
2006-04-26 04:01:00,142.784,142.798,142.783,142.783,139099998.0
2006-04-26 04:02:00,142.786,142.798,142.786,142.792,69400001.0
2006-04-26 04:03:00,142.804,142.804,142.799,142.799,17600000.0
2006-04-26 04:04:00,142.817,142.82,142.814,142.814,42400000.0
2006-04-26 04:05:00,142.805,142.82,142.805,142.81,139200001.0
2006-04-26 04:06:00,142.82,142.827,142.811,142.819,124400001.0
2006-04-26 04:07:00,142.823,142.825,142.815,142.825,151800001.0
2006-04-26 04:08:00,142.815,142.815,142.774,142.78,125299999.0
2006-04-26 04:09:00,142.767,142.777,142.755,142.756,64500000.0
2006-04-26 04:10:00,142.757,142.758,142.746,142.746,113700002.0
2006-04-26 04:11:00,142.739,142.739,142.732,142.739,49500000.0
2006-04-26 04:12:00,142.738,142.748,142.738,142.739,106500000.0
2006-04-26 04:13:00,142.743,142.747,142.741,142.747,36100000.0
2006-04-26 04:14:00,142.745,142.753,142.743,142.75,70600000.0
2006-04-26 04:15:00,142.746,142.751,142.745,142.745,105200002.0
2006-04-26 04:16:00,142.746,142.752,142.741,142.741,53099999.0
2006-04-26 04:17:00,142.753,142.765,142.753,142.76,59400000.0
2006-04-26 04:18:00,142.758,142.773,142.758,142.773,30799999.0
2006-04-26 04:19:00,142.774,142.774,142.759,142.761,100700002.0
2006-04-26 04:20:00,142.762,142.767,142.753,142.755,87499999.0
2006-04-26 04:21:00,142.76,142.77,142.753,142.753,95000000.0
2006-04-26 04:22:00,142.751,142.776,142.751,142.765,78400000.0
2006-04-26 04:23:00,142.754,142.761,142.754,142.761,9600000.0
2006-04-26 04:24:00,142.747,142.766,142.747,142.76,76899999.0
2006-04-26 04:25:00,142.759,142.778,142.759,142.773,71999999.0
2006-04-26 04:26:00,142.786,142.788,142.778,142.786,84900000.0
2006-04-26 04:27:00,142.785,142.796,142.781,142.785,115999999.0
2006-04-26 04:28:00,142.779,142.781,142.76,142.763,127100001.0
2006-04-26 04:29:00,142.753,142.763,142.748,142.757,136899997.0
2006-04-26 04:30:00,142.769,142.769,142.764,142.768,61300000.0
2006-04-26 04:31:00,142.767,142.788,142.767,142.782,78599999.0
2006-04-26 04:32:00,142.787,142.802,142.782,142.802,32300000.0
2006-04-26 04:33:00,142.8,142.8,142.78,142.78,103599998.0
2006-04-26 04:34:00,142.79,142.799,142.783,142.783,125000002.0
2006-04-26 04:35:00,142.788,142.788,142.775,142.775,78400001.0
2006-04-26 04:36:00,142.778,142.779,142.772,142.773,128899999.0
2006-04-26 04:37:00,142.778,142.786,142.778,142.78,83200002.0
2006-04-26 04:38:00,142.785,142.785,142.775,142.775,18400000.0
2006-04-26 04:39:00,142.777,142.777,142.767,142.767,58700000.0
2006-04-26 04:40:00,142.789,142.789,142.772,142.775,41399999.0
2006-04-26 04:41:00,142.774,142.774,142.759,142.766,83200001.0
2006-04-26 04:42:00,142.762,142.77,142.761,142.761,69499999.0
2006-04-26 04:43:00,142.765,142.768,142.761,142.762,100000000.0
2006-04-26 04:44:00,142.757,142.767,142.744,142.755,67400000.0
2006-04-26 04:45:00,142.761,142.765,142.751,142.754,105600001.0
2006-04-26 04:46:00,142.762,142.763,142.75,142.763,61899999.0
2006-04-26 04:47:00,142.763,142.763,142.748,142.757,59999999.0
2006-04-26 04:48:00,142.755,142.755,142.75,142.75,46800002.0
2006-04-26 04:49:00,142.747,142.747,142.736,142.747,81300000.0
2006-04-26 04:50:00,142.759,142.77,142.754,142.77,55400000.0
2006-04-26 04:51:00,142.792,142.816,142.792,142.816,72100000.0
2006-04-26 04:52:00,142.818,142.821,142.805,142.81,91200000.0
2006-04-26 04:53:00,142.81,142.81,142.798,142.81,110199998.0
2006-04-26 04:54:00,142.812,142.814,142.808,142.808,100799999.0
2006-04-26 04:55:00,142.805,142.808,142.802,142.808,91200001.0
2006-04-26 04:56:00,142.805,142.805,142.782,142.783,89300000.0
2006-04-26 04:57:00,142.78,142.801,142.78,142.801,32000000.0
2006-04-26 04:58:00,142.803,142.806,142.803,142.805,127800001.0
2006-04-26 04:59:00,142.802,142.813,142.802,142.809,66400000.0
2006-04-26 05:00:00,142.811,142.817,142.798,142.805,108100000.0
2006-04-26 05:01:00,142.808,142.821,142.808,142.815,71400000.0
2006-04-26 05:02:00,142.813,142.822,142.813,142.822,22800000.0
2006-04-26 05:03:00,142.826,142.826,142.812,142.82,92600000.0
2006-04-26 05:04:00,142.817,142.831,142.815,142.827,151200001.0
2006-04-26 05:05:00,142.821,142.823,142.821,142.823,49900001.0
2006-04-26 05:06:00,142.816,142.828,142.815,142.815,84700000.0
2006-04-26 05:07:00,142.801,142.837,142.801,142.823,92800002.0
2006-04-26 05:08:00,142.801,142.801,142.773,142.777,138800003.0
2006-04-26 05:09:00,142.783,142.783,142.769,142.77,42700000.0
2006-04-26 05:10:00,142.766,142.783,142.766,142.783,45600000.0
2006-04-26 05:11:00,142.789,142.789,142.764,142.778,78599998.0
2006-04-26 05:12:00,142.782,142.796,142.782,142.782,68699999.0
2006-04-26 05:13:00,142.784,142.8,142.784,142.792,86200000.0
2006-04-26 05:14:00,142.797,142.798,142.787,142.798,124900001.0
2006-04-26 05:15:00,142.81,142.812,142.803,142.806,72800000.0
2006-04-26 05:16:00,142.795,142.812,142.795,142.812,104899999.0
2006-04-26 05:17:00,142.811,142.823,142.811,142.816,106700001.0
2006-04-26 05:18:00,142.821,142.826,142.817,142.825,101500000.0
2006-04-26 05:19:00,142.823,142.841,142.823,142.84,49500000.0
2006-04-26 05:20:00,142.843,142.86,142.833,142.86,44400000.0
2006-04-26 05:21:00,142.865,142.865,142.813,142.815,96000000.0
2006-04-26 05:22:00,142.836,142.866,142.836,142.848,69500000.0
2006-04-26 05:23:00,142.834,142.844,142.834,142.839,53600001.0
2006-04-26 05:24:00,142.828,142.834,142.828,142.834,96300001.0
2006-04-26 05:25:00,142.832,142.832,142.831,142.831,28799999.0
2006-04-26 05:26:00,142.838,142.856,142.837,142.849,80500000.0
2006-04-26 05:27:00,142.846,142.849,142.841,142.843,75200000.0
2006-04-26 05:28:00,142.859,142.879,142.859,142.869,65100000.0
2006-04-26 05:29:00,142.865,142.865,142.846,142.86,111400001.0
2006-04-26 05:30:00,142.859,142.874,142.858,142.858,101200000.0
2006-04-26 05:31:00,142.856,142.856,142.847,142.852,161399998.0
2006-04-26 05:32:00,142.863,142.867,142.847,142.847,51499999.0
2006-04-26 05:33:00,142.86,142.862,142.853,142.86,27200000.0
2006-04-26 05:34:00,142.858,142.858,142.847,142.856,114800000.0
2006-04-26 05:35:00,142.85,142.855,142.85,142.855,16000000.0
2006-04-26 05:36:00,142.846,142.846,142.832,142.839,96699999.0
2006-04-26 05:37:00,142.843,142.854,142.831,142.848,151200001.0
2006-04-26 05:38:00,142.836,142.836,142.834,142.834,2900000.0
2006-04-26 05:39:00,142.826,142.826,142.824,142.824,9100000.0
2006-04-26 05:40:00,142.82,142.827,142.814,142.818,61500000.0
2006-04-26 05:41:00,142.806,142.806,142.794,142.794,66400000.0
2006-04-26 05:42:00,142.795,142.795,142.784,142.795,80100000.0
2006-04-26 05:43:00,142.789,142.8,142.782,142.782,103700001.0
2006-04-26 05:44:00,142.79,142.82,142.79,142.819,125199999.0
2006-04-26 05:45:00,142.808,142.81,142.789,142.793,60700000.0
2006-04-26 05:46:00,142.781,142.794,142.778,142.778,91999999.0
2006-04-26 05:47:00,142.782,142.802,142.782,142.797,91100001.0
2006-04-26 05:48:00,142.8,142.8,142.784,142.797,105200000.0
2006-04-26 05:49:00,142.798,142.805,142.787,142.801,183600003.0
2006-04-26 05:50:00,142.814,142.821,142.814,142.82,47700000.0
2006-04-26 05:51:00,142.864,142.96,142.864,142.96,108200003.0
2006-04-26 05:52:00,142.936,142.936,142.905,142.924,217799998.0
2006-04-26 05:53:00,142.928,142.961,142.926,142.957,98699999.0
2006-04-26 05:54:00,142.939,142.95,142.902,142.902,57700000.0
2006-04-26 05:55:00,142.902,142.92,142.893,142.92,136399999.0
2006-04-26 05:56:00,142.897,142.918,142.897,142.906,102799999.0
2006-04-26 05:57:00,142.912,142.937,142.912,142.93,141699998.0
2006-04-26 05:58:00,142.919,142.919,142.891,142.898,64100001.0
2006-04-26 05:59:00,142.874,142.874,142.825,142.857,77900000.0
2006-04-26 06:00:00,142.85,142.88,142.85,142.873,67899999.0
2006-04-26 06:01:00,142.849,142.865,142.839,142.853,60099999.0
2006-04-26 06:02:00,142.836,142.844,142.834,142.84,53100000.0
2006-04-26 06:03:00,142.844,142.857,142.844,142.847,54700000.0
2006-04-26 06:04:00,142.848,142.863,142.843,142.855,117900001.0
2006-04-26 06:05:00,142.853,142.853,142.829,142.843,68700000.0
2006-04-26 06:06:00,142.838,142.872,142.819,142.872,163500003.0
2006-04-26 06:07:00,142.865,142.878,142.851,142.851,100099998.0
2006-04-26 06:08:00,142.859,142.868,142.846,142.86,156300000.0
2006-04-26 06:09:00,142.86,142.869,142.851,142.854,60600002.0
2006-04-26 06:10:00,142.861,142.881,142.861,142.878,80000001.0
2006-04-26 06:11:00,142.877,142.887,142.872,142.875,97799999.0
2006-04-26 06:12:00,142.867,142.892,142.867,142.891,98399998.0
2006-04-26 06:13:00,142.887,142.908,142.887,142.902,66500000.0
2006-04-26 06:14:00,142.919,142.922,142.909,142.915,70200000.0
2006-04-26 06:15:00,142.922,142.923,142.909,142.911,120599999.0
2006-04-26 06:16:00,142.918,142.933,142.911,142.928,79100001.0
2006-04-26 06:17:00,142.932,142.934,142.908,142.908,155200001.0
2006-04-26 06:18:00,142.903,142.903,142.886,142.9,93199997.0
2006-04-26 06:19:00,142.91,142.923,142.907,142.909,98799999.0
2006-04-26 06:20:00,142.912,142.927,142.912,142.918,69800000.0
2006-04-26 06:21:00,142.906,142.91,142.899,142.903,109500001.0
2006-04-26 06:22:00,142.894,142.899,142.89,142.892,87800000.0
2006-04-26 06:23:00,142.897,142.897,142.868,142.887,157399999.0
2006-04-26 06:24:00,142.88,142.906,142.88,142.892,92700000.0
2006-04-26 06:25:00,142.905,142.907,142.894,142.901,79299999.0
2006-04-26 06:26:00,142.903,142.914,142.902,142.902,91500000.0
2006-04-26 06:27:00,142.903,142.903,142.892,142.892,24300000.0
2006-04-26 06:28:00,142.888,142.891,142.877,142.88,51899999.0
2006-04-26 06:29:00,142.875,142.875,142.865,142.87,76900001.0
2006-04-26 06:30:00,142.873,142.877,142.865,142.865,70700000.0
2006-04-26 06:31:00,142.871,142.873,142.856,142.856,140500000.0
2006-04-26 06:32:00,142.864,142.876,142.856,142.858,120399997.0
2006-04-26 06:33:00,142.862,142.877,142.862,142.877,65300000.0
2006-04-26 06:34:00,142.877,142.878,142.866,142.866,101199998.0
2006-04-26 06:35:00,142.868,142.88,142.868,142.872,95299999.0
2006-04-26 06:36:00,142.873,142.873,142.859,142.862,31599999.0
2006-04-26 06:37:00,142.859,142.862,142.854,142.858,39200000.0
2006-04-26 06:38:00,142.855,142.855,142.841,142.85,136599996.0
2006-04-26 06:39:00,142.865,142.867,142.853,142.867,48300000.0
2006-04-26 06:40:00,142.859,142.887,142.859,142.873,179799998.0
2006-04-26 06:41:00,142.87,142.87,142.866,142.87,56000000.0
2006-04-26 06:42:00,142.868,142.874,142.861,142.871,88000000.0
2006-04-26 06:43:00,142.874,142.874,142.866,142.872,77700000.0
2006-04-26 06:44:00,142.883,142.886,142.876,142.886,53100001.0
2006-04-26 06:45:00,142.889,142.9,142.886,142.9,76299999.0
2006-04-26 06:46:00,142.893,142.893,142.874,142.877,104200000.0
2006-04-26 06:47:00,142.89,142.89,142.876,142.878,44400001.0
2006-04-26 06:48:00,142.882,142.888,142.879,142.888,151799999.0
2006-04-26 06:49:00,142.879,142.886,142.879,142.886,9600000.0
2006-04-26 06:50:00,142.875,142.884,142.871,142.876,52200000.0
2006-04-26 06:51:00,142.869,142.884,142.858,142.884,124500002.0
2006-04-26 06:52:00,142.886,142.891,142.87,142.87,74499999.0
2006-04-26 06:53:00,142.871,142.871,142.869,142.869,19200000.0
2006-04-26 06:54:00,142.879,142.89,142.876,142.876,94800000.0
2006-04-26 06:55:00,142.872,142.894,142.872,142.884,67200000.0
2006-04-26 06:56:00,142.892,142.896,142.883,142.888,155399999.0
2006-04-26 06:57:00,142.892,142.925,142.892,142.925,169500001.0
2006-04-26 06:58:00,142.924,142.924,142.899,142.915,137400002.0
2006-04-26 06:59:00,142.913,142.937,142.891,142.937,114500001.0
2006-04-26 07:00:00,142.952,142.952,142.928,142.934,62200000.0
2006-04-26 07:01:00,142.927,142.94,142.927,142.935,71199998.0
2006-04-26 07:02:00,142.931,142.939,142.927,142.927,65500001.0
2006-04-26 07:03:00,142.919,142.925,142.907,142.908,89100000.0
2006-04-26 07:04:00,142.905,142.912,142.901,142.912,141400003.0
2006-04-26 07:05:00,142.904,142.914,142.9,142.905,80600000.0
2006-04-26 07:06:00,142.907,142.914,142.905,142.912,132599999.0
2006-04-26 07:07:00,142.92,142.92,142.904,142.914,101800000.0
2006-04-26 07:08:00,142.915,142.929,142.915,142.929,22600000.0
2006-04-26 07:09:00,142.937,142.945,142.932,142.932,88500000.0
2006-04-26 07:10:00,142.943,142.967,142.943,142.96,126300003.0
2006-04-26 07:11:00,142.947,142.949,142.924,142.924,161900000.0
2006-04-26 07:12:00,142.918,142.924,142.914,142.922,83300000.0
2006-04-26 07:13:00,142.924,142.944,142.924,142.944,28000000.0
2006-04-26 07:14:00,142.941,142.947,142.933,142.946,103000002.0
2006-04-26 07:15:00,142.937,142.962,142.937,142.95,89699998.0
2006-04-26 07:16:00,142.955,142.972,142.955,142.955,111600001.0
2006-04-26 07:17:00,142.958,142.96,142.944,142.96,95899998.0
2006-04-26 07:18:00,142.953,142.957,142.953,142.953,34300000.0
2006-04-26 07:19:00,142.95,142.962,142.95,142.96,104599999.0
2006-04-26 07:20:00,142.952,142.965,142.952,142.965,67900001.0
2006-04-26 07:21:00,142.962,142.962,142.946,142.946,25700000.0
2006-04-26 07:22:00,142.949,142.956,142.949,142.952,129200001.0
2006-04-26 07:23:00,142.962,142.964,142.954,142.964,91500001.0
2006-04-26 07:24:00,142.962,142.963,142.95,142.963,114299998.0
2006-04-26 07:25:00,142.961,142.968,142.955,142.955,69500000.0
2006-04-26 07:26:00,142.958,142.963,142.954,142.96,71600000.0
2006-04-26 07:27:00,142.972,142.992,142.97,142.97,74599999.0
2006-04-26 07:28:00,142.969,142.984,142.969,142.977,99299999.0
2006-04-26 07:29:00,142.97,142.986,142.97,142.986,101000000.0
2006-04-26 07:30:00,142.984,142.984,142.97,142.973,126200000.0
2006-04-26 07:31:00,142.961,142.994,142.961,142.99,166700001.0
2006-04-26 07:32:00,142.989,143.014,142.989,143.012,156499998.0
2006-04-26 07:33:00,143.005,143.005,142.989,143.0,105399998.0
2006-04-26 07:34:00,143.009,143.036,143.009,143.036,127700003.0
2006-04-26 07:35:00,143.035,143.071,143.027,143.05,108899997.0
2006-04-26 07:36:00,143.048,143.063,143.047,143.055,79000000.0
2006-04-26 07:37:00,143.054,143.059,143.037,143.058,74100001.0
2006-04-26 07:38:00,143.063,143.063,143.047,143.047,66999998.0
2006-04-26 07:39:00,143.033,143.033,143.013,143.014,116299997.0
2006-04-26 07:40:00,142.999,143.029,142.999,143.012,100700000.0
2006-04-26 07:41:00,143.006,143.01,142.963,142.967,127400002.0
2006-04-26 07:42:00,142.965,142.972,142.959,142.962,71699999.0
2006-04-26 07:43:00,142.962,142.983,142.962,142.983,92400000.0
2006-04-26 07:44:00,142.97,142.97,142.942,142.95,86799999.0
2006-04-26 07:45:00,142.943,142.97,142.943,142.961,73300000.0
2006-04-26 07:46:00,142.966,142.981,142.966,142.977,61400000.0
2006-04-26 07:47:00,142.972,142.975,142.955,142.955,44500001.0
2006-04-26 07:48:00,142.952,142.959,142.945,142.949,84699999.0
2006-04-26 07:49:00,142.946,142.946,142.935,142.945,63000000.0
2006-04-26 07:50:00,142.939,142.939,142.921,142.937,61999998.0
2006-04-26 07:51:00,142.939,142.943,142.925,142.935,107900001.0
2006-04-26 07:52:00,142.937,142.943,142.936,142.942,44600000.0
2006-04-26 07:53:00,142.955,142.96,142.947,142.955,182799999.0
2006-04-26 07:54:00,142.949,142.953,142.949,142.953,37500001.0
2006-04-26 07:55:00,142.958,142.986,142.958,142.981,162800001.0
2006-04-26 07:56:00,142.972,142.972,142.94,142.94,74999999.0
2006-04-26 07:57:00,142.937,142.942,142.934,142.936,27200000.0
2006-04-26 07:58:00,142.946,142.946,142.933,142.933,59099999.0
2006-04-26 07:59:00,142.923,142.946,142.923,142.946,21900000.0
2006-04-26 08:00:00,142.955,142.962,142.955,142.959,81599999.0
2006-04-26 08:01:00,142.966,142.978,142.958,142.978,139499999.0
2006-04-26 08:02:00,142.976,142.987,142.976,142.987,79499999.0
2006-04-26 08:03:00,142.976,142.982,142.973,142.982,114900000.0
2006-04-26 08:04:00,142.979,142.979,142.949,142.95,113000000.0
2006-04-26 08:05:00,142.953,142.953,142.919,142.919,34800000.0
2006-04-26 08:06:00,142.904,142.915,142.892,142.915,99200000.0
2006-04-26 08:07:00,142.894,142.903,142.875,142.875,140300003.0
2006-04-26 08:08:00,142.863,142.872,142.861,142.872,157699998.0
2006-04-26 08:09:00,142.875,142.875,142.848,142.848,44700001.0
2006-04-26 08:10:00,142.851,142.851,142.826,142.826,102600000.0
2006-04-26 08:11:00,142.846,142.846,142.828,142.835,69100000.0
2006-04-26 08:12:00,142.835,142.835,142.83,142.83,106999998.0
2006-04-26 08:13:00,142.826,142.832,142.797,142.797,73900000.0
2006-04-26 08:14:00,142.765,142.765,142.714,142.718,111899997.0
2006-04-26 08:15:00,142.714,142.737,142.714,142.73,117000000.0
2006-04-26 08:16:00,142.726,142.757,142.724,142.745,105600002.0
2006-04-26 08:17:00,142.744,142.752,142.738,142.75,92800000.0
2006-04-26 08:18:00,142.746,142.754,142.745,142.745,52000000.0
2006-04-26 08:19:00,142.744,142.753,142.733,142.739,106100001.0
2006-04-26 08:20:00,142.729,142.739,142.729,142.734,62900000.0
2006-04-26 08:21:00,142.737,142.748,142.733,142.733,166399998.0
2006-04-26 08:22:00,142.733,142.749,142.732,142.749,32000000.0
2006-04-26 08:23:00,142.745,142.754,142.745,142.751,86199999.0
2006-04-26 08:24:00,142.75,142.763,142.75,142.763,101700000.0
2006-04-26 08:25:00,142.762,142.779,142.759,142.773,79099999.0
2006-04-26 08:26:00,142.783,142.788,142.775,142.788,68700002.0
2006-04-26 08:27:00,142.788,142.805,142.786,142.794,108499997.0
2006-04-26 08:28:00,142.803,142.803,142.79,142.793,84899999.0
2006-04-26 08:29:00,142.8,142.8,142.787,142.79,78000001.0
2006-04-26 08:30:00,142.783,142.783,142.753,142.753,163500000.0
2006-04-26 08:31:00,142.766,142.795,142.766,142.794,107000000.0
2006-04-26 08:32:00,142.804,142.815,142.795,142.795,132600000.0
2006-04-26 08:33:00,142.796,142.825,142.796,142.825,60400001.0
2006-04-26 08:34:00,142.827,142.875,142.827,142.865,153500000.0
2006-04-26 08:35:00,142.86,142.87,142.852,142.852,92099998.0
2006-04-26 08:36:00,142.855,142.857,142.847,142.857,139699999.0
2006-04-26 08:37:00,142.857,142.857,142.837,142.845,114599999.0
2006-04-26 08:38:00,142.845,142.853,142.841,142.853,119900004.0
2006-04-26 08:39:00,142.851,142.851,142.839,142.846,57100001.0
2006-04-26 08:40:00,142.837,142.837,142.81,142.81,44000000.0
2006-04-26 08:41:00,142.803,142.824,142.803,142.822,80100000.0
2006-04-26 08:42:00,142.821,142.838,142.818,142.838,105600003.0
2006-04-26 08:43:00,142.831,142.832,142.819,142.83,170399995.0
2006-04-26 08:44:00,142.828,142.85,142.828,142.843,202600002.0
2006-04-26 08:45:00,142.85,142.852,142.836,142.836,136799998.0
2006-04-26 08:46:00,142.832,142.848,142.83,142.844,117200001.0
2006-04-26 08:47:00,142.85,142.851,142.838,142.851,122700000.0
2006-04-26 08:48:00,142.862,142.873,142.849,142.873,85500000.0
2006-04-26 08:49:00,142.856,142.876,142.854,142.864,117500002.0
2006-04-26 08:50:00,142.859,142.861,142.85,142.851,172700005.0
2006-04-26 08:51:00,142.857,142.868,142.848,142.868,74300001.0
2006-04-26 08:52:00,142.861,142.865,142.846,142.865,121500002.0
2006-04-26 08:53:00,142.878,142.904,142.877,142.904,117300002.0
2006-04-26 08:54:00,142.902,142.906,142.894,142.9,100700000.0
2006-04-26 08:55:00,142.908,142.908,142.897,142.899,93600000.0
2006-04-26 08:56:00,142.911,142.948,142.911,142.944,90499999.0
2006-04-26 08:57:00,142.945,142.946,142.937,142.941,104300000.0
2006-04-26 08:58:00,142.947,142.952,142.94,142.94,158200004.0
2006-04-26 08:59:00,142.948,142.98,142.945,142.98,98500001.0
2006-04-26 09:00:00,142.978,142.978,142.951,142.951,67200000.0
2006-04-26 09:01:00,142.947,142.951,142.932,142.935,78200000.0
2006-04-26 09:02:00,142.937,142.944,142.919,142.92,68699999.0
2006-04-26 09:03:00,142.903,142.903,142.878,142.893,136200004.0
2006-04-26 09:04:00,142.889,142.889,142.856,142.865,148700001.0
2006-04-26 09:05:00,142.861,142.871,142.857,142.871,55100000.0
2006-04-26 09:06:00,142.866,142.885,142.864,142.885,86299999.0
2006-04-26 09:07:00,142.885,142.894,142.873,142.873,67000000.0
2006-04-26 09:08:00,142.866,142.866,142.848,142.848,64800000.0
2006-04-26 09:09:00,142.845,142.858,142.845,142.858,67900001.0
2006-04-26 09:10:00,142.848,142.863,142.848,142.857,117400001.0
2006-04-26 09:11:00,142.866,142.878,142.861,142.869,70299999.0
2006-04-26 09:12:00,142.863,142.864,142.827,142.828,98700001.0
2006-04-26 09:13:00,142.828,142.836,142.82,142.83,63500000.0
2006-04-26 09:14:00,142.832,142.834,142.813,142.817,176399996.0
2006-04-26 09:15:00,142.824,142.841,142.824,142.836,92199999.0
2006-04-26 09:16:00,142.833,142.875,142.822,142.875,86599998.0
2006-04-26 09:17:00,142.884,142.909,142.87,142.909,102900000.0
2006-04-26 09:18:00,142.912,142.93,142.912,142.93,104699999.0
2006-04-26 09:19:00,142.919,142.919,142.911,142.911,41600000.0
2006-04-26 09:20:00,142.902,142.927,142.902,142.916,93399999.0
2006-04-26 09:21:00,142.913,142.913,142.89,142.89,88299999.0
2006-04-26 09:22:00,142.902,142.911,142.889,142.895,132899999.0
2006-04-26 09:23:00,142.897,142.899,142.877,142.877,39200000.0
2006-04-26 09:24:00,142.867,142.872,142.861,142.865,104299999.0
2006-04-26 09:25:00,142.868,142.884,142.868,142.884,50199999.0
2006-04-26 09:26:00,142.873,142.873,142.852,142.852,104200000.0
2006-04-26 09:27:00,142.865,142.905,142.865,142.905,99200001.0
2006-04-26 09:28:00,142.912,142.924,142.897,142.911,105100001.0
2006-04-26 09:29:00,142.91,142.921,142.89,142.893,138400001.0
2006-04-26 09:30:00,142.893,142.902,142.86,142.86,108699997.0
2006-04-26 09:31:00,142.865,142.867,142.849,142.85,51200000.0
2006-04-26 09:32:00,142.839,142.851,142.836,142.843,84800000.0
2006-04-26 09:33:00,142.845,142.857,142.836,142.851,121600000.0
2006-04-26 09:34:00,142.857,142.868,142.856,142.857,59700000.0
2006-04-26 09:35:00,142.859,142.878,142.859,142.87,163299999.0
2006-04-26 09:36:00,142.875,142.9,142.864,142.9,100699998.0
2006-04-26 09:37:00,142.893,142.906,142.884,142.906,76799999.0
2006-04-26 09:38:00,142.909,142.933,142.909,142.933,76700000.0
2006-04-26 09:39:00,142.921,142.943,142.921,142.943,69499998.0
2006-04-26 09:40:00,142.94,142.94,142.908,142.908,92399999.0
2006-04-26 09:41:00,142.915,142.938,142.915,142.933,33000000.0
2006-04-26 09:42:00,142.939,142.966,142.934,142.961,63700000.0
2006-04-26 09:43:00,142.941,142.95,142.941,142.946,79900000.0
2006-04-26 09:44:00,142.961,142.979,142.959,142.979,99200000.0
2006-04-26 09:45:00,142.985,142.985,142.969,142.974,62300000.0
2006-04-26 09:46:00,142.982,142.985,142.957,142.957,72900000.0
2006-04-26 09:47:00,142.956,142.962,142.947,142.953,133099999.0
2006-04-26 09:48:00,142.958,142.974,142.955,142.973,77100000.0
2006-04-26 09:49:00,142.962,142.962,142.929,142.93,148600000.0
2006-04-26 09:50:00,142.931,142.938,142.929,142.931,137500003.0
2006-04-26 09:51:00,142.94,142.947,142.934,142.947,68499999.0
2006-04-26 09:52:00,142.942,142.942,142.916,142.923,125400000.0
2006-04-26 09:53:00,142.931,142.931,142.873,142.888,110400000.0
2006-04-26 09:54:00,142.891,142.895,142.889,142.889,79400000.0
2006-04-26 09:55:00,142.887,142.901,142.887,142.9,68099999.0
2006-04-26 09:56:00,142.894,142.918,142.894,142.917,109099998.0
2006-04-26 09:57:00,142.911,142.918,142.902,142.902,94099998.0
2006-04-26 09:58:00,142.891,142.904,142.885,142.903,92500000.0
2006-04-26 09:59:00,142.891,142.898,142.886,142.895,160700000.0
2006-04-26 10:00:00,142.887,142.904,142.881,142.881,93500002.0
2006-04-26 10:01:00,142.878,142.912,142.878,142.91,121499999.0
2006-04-26 10:02:00,142.898,142.898,142.881,142.897,97299998.0
2006-04-26 10:03:00,142.9,142.903,142.881,142.894,121599999.0
2006-04-26 10:04:00,142.91,142.911,142.886,142.908,85499999.0
2006-04-26 10:05:00,142.916,142.917,142.892,142.9,45600000.0
2006-04-26 10:06:00,142.903,142.92,142.9,142.915,29200000.0
2006-04-26 10:07:00,142.921,142.95,142.921,142.947,72200000.0
2006-04-26 10:08:00,142.955,142.955,142.918,142.918,65599999.0
2006-04-26 10:09:00,142.912,142.922,142.909,142.912,63800000.0
2006-04-26 10:10:00,142.912,142.912,142.899,142.899,77499999.0
2006-04-26 10:11:00,142.908,142.914,142.9,142.9,71600000.0
2006-04-26 10:12:00,142.902,142.904,142.891,142.894,107200003.0
2006-04-26 10:13:00,142.895,142.914,142.885,142.914,165000003.0
2006-04-26 10:14:00,142.908,142.908,142.903,142.905,39700000.0
2006-04-26 10:15:00,142.907,142.919,142.884,142.887,90000000.0
2006-04-26 10:16:00,142.882,142.886,142.873,142.877,88900001.0
2006-04-26 10:17:00,142.869,142.879,142.866,142.872,91700001.0
2006-04-26 10:18:00,142.872,142.878,142.861,142.861,105599999.0
2006-04-26 10:19:00,142.859,142.88,142.859,142.88,87199999.0
2006-04-26 10:20:00,142.873,142.875,142.855,142.862,125199999.0
2006-04-26 10:21:00,142.862,142.865,142.846,142.848,101199999.0
2006-04-26 10:22:00,142.847,142.871,142.847,142.871,172699999.0
2006-04-26 10:23:00,142.869,142.869,142.856,142.856,75099999.0
2006-04-26 10:24:00,142.85,142.856,142.84,142.84,104800002.0
2006-04-26 10:25:00,142.84,142.845,142.826,142.845,186699998.0
2006-04-26 10:26:00,142.838,142.841,142.832,142.832,70400000.0
2006-04-26 10:27:00,142.834,142.871,142.834,142.871,83599998.0
2006-04-26 10:28:00,142.851,142.864,142.851,142.864,121600003.0
2006-04-26 10:29:00,142.862,142.863,142.852,142.862,84900000.0
2006-04-26 10:30:00,142.863,142.867,142.854,142.854,124400002.0
2006-04-26 10:31:00,142.844,142.848,142.829,142.845,134299999.0
2006-04-26 10:32:00,142.844,142.861,142.839,142.853,37400000.0
2006-04-26 10:33:00,142.854,142.871,142.854,142.871,36500000.0
2006-04-26 10:34:00,142.868,142.876,142.858,142.86,141399998.0
2006-04-26 10:35:00,142.868,142.875,142.844,142.844,95200000.0
2006-04-26 10:36:00,142.847,142.851,142.811,142.811,133599999.0
2006-04-26 10:37:00,142.818,142.845,142.818,142.845,65600000.0
2006-04-26 10:38:00,142.848,142.861,142.848,142.856,110300001.0
2006-04-26 10:39:00,142.861,142.868,142.841,142.85,98800000.0
2006-04-26 10:40:00,142.841,142.845,142.818,142.822,84800001.0
2006-04-26 10:41:00,142.816,142.832,142.816,142.83,105000000.0
2006-04-26 10:42:00,142.833,142.84,142.811,142.811,115599999.0
2006-04-26 10:43:00,142.814,142.84,142.807,142.837,129799999.0
2006-04-26 10:44:00,142.846,142.846,142.819,142.82,101100003.0
2006-04-26 10:45:00,142.821,142.838,142.817,142.827,122499999.0
2006-04-26 10:46:00,142.828,142.843,142.827,142.843,76200001.0
2006-04-26 10:47:00,142.847,142.857,142.842,142.842,130200000.0
2006-04-26 10:48:00,142.852,142.852,142.839,142.842,82799999.0
2006-04-26 10:49:00,142.843,142.854,142.832,142.844,139500000.0
2006-04-26 10:50:00,142.835,142.835,142.811,142.822,85500000.0
2006-04-26 10:51:00,142.827,142.827,142.815,142.825,74999999.0
2006-04-26 10:52:00,142.815,142.826,142.811,142.811,58899999.0
2006-04-26 10:53:00,142.82,142.859,142.82,142.859,45900000.0
2006-04-26 10:54:00,142.863,142.863,142.844,142.847,97300000.0
2006-04-26 10:55:00,142.843,142.85,142.835,142.843,62800000.0
2006-04-26 10:56:00,142.853,142.86,142.846,142.848,72700000.0
2006-04-26 10:57:00,142.847,142.858,142.847,142.858,64000000.0
2006-04-26 10:58:00,142.856,142.856,142.837,142.849,113100000.0
2006-04-26 10:59:00,142.854,142.871,142.847,142.866,220700003.0
2006-04-26 11:00:00,142.872,142.882,142.87,142.874,79800002.0
2006-04-26 11:01:00,142.868,142.868,142.84,142.863,88600000.0
2006-04-26 11:02:00,142.853,142.853,142.837,142.84,75700000.0
2006-04-26 11:03:00,142.84,142.845,142.831,142.837,149300003.0
2006-04-26 11:04:00,142.831,142.831,142.815,142.815,50400000.0
2006-04-26 11:05:00,142.823,142.83,142.811,142.83,96600002.0
2006-04-26 11:06:00,142.835,142.842,142.826,142.842,130099999.0
2006-04-26 11:07:00,142.835,142.85,142.834,142.842,131900001.0
2006-04-26 11:08:00,142.836,142.841,142.823,142.832,164199999.0
2006-04-26 11:09:00,142.843,142.852,142.838,142.852,66400000.0
2006-04-26 11:10:00,142.85,142.851,142.847,142.851,97099998.0
2006-04-26 11:11:00,142.855,142.858,142.852,142.857,102399999.0
2006-04-26 11:12:00,142.86,142.86,142.835,142.844,107600000.0
2006-04-26 11:13:00,142.834,142.841,142.82,142.82,90200000.0
2006-04-26 11:14:00,142.801,142.82,142.798,142.82,79899999.0
2006-04-26 11:15:00,142.816,142.84,142.816,142.84,52399999.0
2006-04-26 11:16:00,142.84,142.847,142.833,142.836,45500000.0
2006-04-26 11:17:00,142.847,142.871,142.847,142.855,186100001.0
2006-04-26 11:18:00,142.851,142.851,142.835,142.841,195199996.0
2006-04-26 11:19:00,142.844,142.866,142.837,142.866,85300000.0
2006-04-26 11:20:00,142.862,142.864,142.842,142.842,65600000.0
2006-04-26 11:21:00,142.847,142.857,142.847,142.849,72799999.0
2006-04-26 11:22:00,142.85,142.875,142.848,142.875,113800003.0
2006-04-26 11:23:00,142.872,142.911,142.872,142.911,80899999.0
2006-04-26 11:24:00,142.925,142.925,142.903,142.922,101000001.0
2006-04-26 11:25:00,142.925,142.944,142.914,142.944,108199999.0
2006-04-26 11:26:00,142.943,142.953,142.932,142.934,96700001.0
2006-04-26 11:27:00,142.928,142.952,142.928,142.94,124899999.0
2006-04-26 11:28:00,142.944,142.962,142.944,142.951,110399999.0
2006-04-26 11:29:00,142.966,142.977,142.966,142.973,72500000.0
2006-04-26 11:30:00,142.971,142.971,142.954,142.954,113900002.0
2006-04-26 11:31:00,142.945,142.964,142.945,142.955,157700001.0
2006-04-26 11:32:00,142.951,142.951,142.94,142.941,91899998.0
2006-04-26 11:33:00,142.938,142.938,142.915,142.92,97400000.0
2006-04-26 11:34:00,142.927,142.93,142.921,142.928,97499999.0
2006-04-26 11:35:00,142.922,142.934,142.919,142.919,168099999.0
2006-04-26 11:36:00,142.93,142.934,142.913,142.921,73300000.0
2006-04-26 11:37:00,142.914,142.935,142.914,142.933,101900001.0
2006-04-26 11:38:00,142.936,142.942,142.922,142.94,71900000.0
2006-04-26 11:39:00,142.946,142.957,142.934,142.936,99200000.0
2006-04-26 11:40:00,142.925,142.926,142.918,142.918,25000000.0
2006-04-26 11:41:00,142.919,142.932,142.918,142.918,136100000.0
2006-04-26 11:42:00,142.92,142.931,142.919,142.925,91799999.0
2006-04-26 11:43:00,142.927,142.928,142.915,142.928,111600000.0
2006-04-26 11:44:00,142.923,142.926,142.903,142.917,49600000.0
2006-04-26 11:45:00,142.917,142.934,142.913,142.93,143199998.0
2006-04-26 11:46:00,142.929,142.939,142.924,142.925,62900000.0
2006-04-26 11:47:00,142.931,142.947,142.931,142.935,138899998.0
2006-04-26 11:48:00,142.944,142.945,142.933,142.933,95700000.0
2006-04-26 11:49:00,142.925,142.936,142.922,142.935,112899999.0
2006-04-26 11:50:00,142.922,142.94,142.922,142.94,112700001.0
2006-04-26 11:51:00,142.938,142.948,142.938,142.94,75699998.0
2006-04-26 11:52:00,142.933,142.955,142.933,142.946,64700001.0
2006-04-26 11:53:00,142.955,142.965,142.953,142.965,59700000.0
2006-04-26 11:54:00,142.96,142.96,142.939,142.945,98400000.0
2006-04-26 11:55:00,142.952,142.952,142.942,142.942,95200002.0
2006-04-26 11:56:00,142.947,142.949,142.931,142.931,85400002.0
2006-04-26 11:57:00,142.933,142.943,142.933,142.943,89599999.0
2006-04-26 11:58:00,142.947,142.951,142.932,142.933,168699999.0
2006-04-26 11:59:00,142.935,142.947,142.934,142.935,191899998.0
2006-04-26 12:00:00,142.934,142.947,142.934,142.936,172599999.0
2006-04-26 12:01:00,142.937,142.943,142.927,142.927,55200000.0
2006-04-26 12:02:00,142.93,142.948,142.93,142.948,94799998.0
2006-04-26 12:03:00,142.953,142.957,142.945,142.957,167800001.0
2006-04-26 12:04:00,142.968,142.976,142.963,142.963,60300001.0
2006-04-26 12:05:00,142.963,142.965,142.955,142.957,95700000.0
2006-04-26 12:06:00,142.957,142.974,142.956,142.969,86400001.0
2006-04-26 12:07:00,142.959,142.98,142.959,142.98,152700004.0
2006-04-26 12:08:00,142.978,143.002,142.975,142.998,52800001.0
2006-04-26 12:09:00,143.011,143.02,143.007,143.009,79500002.0
2006-04-26 12:10:00,143.012,143.022,142.996,143.022,55900000.0
2006-04-26 12:11:00,143.04,143.056,143.04,143.054,148500002.0
2006-04-26 12:12:00,143.069,143.085,143.059,143.076,79800000.0
2006-04-26 12:13:00,143.101,143.112,143.09,143.112,175199999.0
2006-04-26 12:14:00,143.114,143.12,143.097,143.105,251299998.0
2006-04-26 12:15:00,143.094,143.095,143.072,143.072,134299998.0
2006-04-26 12:16:00,143.065,143.075,143.056,143.073,113700003.0
2006-04-26 12:17:00,143.072,143.075,143.057,143.057,189200000.0
2006-04-26 12:18:00,143.055,143.073,143.055,143.067,110299998.0
2006-04-26 12:19:00,143.069,143.108,143.069,143.108,168499998.0
2006-04-26 12:20:00,143.109,143.112,143.088,143.091,48600000.0
2006-04-26 12:21:00,143.083,143.09,143.076,143.076,98200000.0
2006-04-26 12:22:00,143.075,143.076,143.045,143.071,154000001.0
2006-04-26 12:23:00,143.073,143.077,143.069,143.073,93800000.0
2006-04-26 12:24:00,143.061,143.061,143.037,143.043,135400001.0
2006-04-26 12:25:00,143.037,143.037,143.018,143.033,87899999.0
2006-04-26 12:26:00,143.042,143.042,143.024,143.028,19500000.0
2006-04-26 12:27:00,143.028,143.059,143.028,143.059,42500000.0
2006-04-26 12:28:00,143.056,143.058,143.042,143.042,105299998.0
2006-04-26 12:29:00,143.049,143.052,143.025,143.028,96800000.0
2006-04-26 12:30:00,143.027,143.039,143.014,143.039,118300003.0
2006-04-26 12:31:00,143.042,143.042,143.03,143.03,96700000.0
2006-04-26 12:32:00,143.038,143.044,143.03,143.03,53500000.0
2006-04-26 12:33:00,143.034,143.046,143.031,143.046,35800000.0
2006-04-26 12:34:00,143.041,143.041,143.027,143.037,59099999.0
2006-04-26 12:35:00,143.034,143.041,143.034,143.035,97600002.0
2006-04-26 12:36:00,143.035,143.048,143.029,143.046,38100000.0
2006-04-26 12:37:00,143.05,143.057,143.049,143.055,105599999.0
2006-04-26 12:38:00,143.045,143.052,143.041,143.041,91000002.0
2006-04-26 12:39:00,143.043,143.045,143.038,143.045,135500001.0
2006-04-26 12:40:00,143.046,143.064,143.043,143.055,73600000.0
2006-04-26 12:41:00,143.048,143.067,143.048,143.067,87700000.0
2006-04-26 12:42:00,143.074,143.083,143.069,143.069,64000001.0
2006-04-26 12:43:00,143.076,143.082,143.073,143.082,90099999.0
2006-04-26 12:44:00,143.078,143.085,143.072,143.072,59999999.0
2006-04-26 12:45:00,143.076,143.076,143.058,143.058,78799999.0
2006-04-26 12:46:00,143.064,143.128,143.064,143.118,76800000.0
2006-04-26 12:47:00,143.107,143.124,143.103,143.11,121099997.0
2006-04-26 12:48:00,143.11,143.122,143.096,143.114,220899993.0
2006-04-26 12:49:00,143.098,143.102,143.084,143.084,48000000.0
2006-04-26 12:50:00,143.084,143.087,143.059,143.059,79899999.0
2006-04-26 12:51:00,143.048,143.048,143.025,143.025,64700001.0
2006-04-26 12:52:00,143.02,143.031,143.012,143.02,144199999.0
2006-04-26 12:53:00,143.026,143.026,142.997,143.01,185599996.0
2006-04-26 12:54:00,142.995,143.006,142.992,142.999,56000001.0
2006-04-26 12:55:00,142.998,143.015,142.998,143.015,65900000.0
2006-04-26 12:56:00,143.016,143.02,143.007,143.02,103300000.0
2006-04-26 12:57:00,143.027,143.034,143.007,143.015,140399999.0
2006-04-26 12:58:00,143.016,143.028,143.016,143.027,152900000.0
2006-04-26 12:59:00,143.023,143.03,143.016,143.025,80800000.0
2006-04-26 13:00:00,143.028,143.03,143.018,143.018,94999999.0
2006-04-26 13:01:00,143.006,143.012,143.003,143.008,83099998.0
2006-04-26 13:02:00,143.001,143.011,142.999,143.002,46400000.0
2006-04-26 13:03:00,143.005,143.012,143.0,143.0,132400001.0
2006-04-26 13:04:00,143.011,143.022,143.011,143.019,45800001.0
2006-04-26 13:05:00,142.999,143.014,142.995,142.997,146399998.0
2006-04-26 13:06:00,143.0,143.015,142.997,143.012,79100000.0
2006-04-26 13:07:00,143.017,143.018,143.003,143.003,66600000.0
2006-04-26 13:08:00,142.988,142.988,142.969,142.97,63999999.0
2006-04-26 13:09:00,142.974,142.975,142.962,142.968,94700000.0
2006-04-26 13:10:00,142.959,142.962,142.948,142.955,92800002.0
2006-04-26 13:11:00,142.957,142.964,142.951,142.957,80800000.0
2006-04-26 13:12:00,142.971,142.993,142.971,142.981,80099999.0
2006-04-26 13:13:00,142.984,142.984,142.957,142.965,99600000.0
2006-04-26 13:14:00,142.963,142.97,142.952,142.962,50700000.0
2006-04-26 13:15:00,142.964,142.978,142.964,142.972,93100000.0
2006-04-26 13:16:00,142.962,142.981,142.96,142.97,107599999.0
2006-04-26 13:17:00,142.977,142.995,142.977,142.982,79499999.0
2006-04-26 13:18:00,142.984,142.99,142.979,142.99,76799999.0
2006-04-26 13:19:00,142.988,142.992,142.985,142.988,34400000.0
2006-04-26 13:20:00,142.993,142.993,142.974,142.974,23700000.0
2006-04-26 13:21:00,142.974,142.994,142.974,142.984,69700000.0
2006-04-26 13:22:00,142.987,142.987,142.973,142.977,120100001.0
2006-04-26 13:23:00,142.97,142.97,142.954,142.96,72800000.0
2006-04-26 13:24:00,142.958,142.964,142.951,142.964,89000000.0
2006-04-26 13:25:00,142.956,142.958,142.944,142.958,139699998.0
2006-04-26 13:26:00,142.959,142.966,142.954,142.966,78699998.0
2006-04-26 13:27:00,142.965,142.969,142.958,142.958,74400000.0
2006-04-26 13:28:00,142.947,142.96,142.941,142.96,132300000.0
2006-04-26 13:29:00,142.943,142.943,142.908,142.91,42699999.0
2006-04-26 13:30:00,142.908,142.908,142.891,142.894,121900000.0
2006-04-26 13:31:00,142.89,142.902,142.888,142.902,123899998.0
2006-04-26 13:32:00,142.888,142.908,142.888,142.902,78400001.0
2006-04-26 13:33:00,142.914,142.915,142.904,142.911,55700000.0
2006-04-26 13:34:00,142.91,142.926,142.909,142.926,93499998.0
2006-04-26 13:35:00,142.919,142.934,142.919,142.928,125199999.0
2006-04-26 13:36:00,142.928,142.94,142.927,142.932,88100001.0
2006-04-26 13:37:00,142.928,142.938,142.923,142.933,121599996.0
2006-04-26 13:38:00,142.925,142.928,142.917,142.921,97900000.0
2006-04-26 13:39:00,142.924,142.927,142.915,142.921,109400000.0
2006-04-26 13:40:00,142.92,142.928,142.915,142.915,47900000.0
2006-04-26 13:41:00,142.918,142.918,142.91,142.912,34400000.0
2006-04-26 13:42:00,142.914,142.931,142.914,142.93,77099999.0
2006-04-26 13:43:00,142.932,142.936,142.925,142.928,81499999.0
2006-04-26 13:44:00,142.926,142.944,142.926,142.928,155799998.0
2006-04-26 13:45:00,142.927,142.927,142.918,142.918,40700000.0
2006-04-26 13:46:00,142.914,142.914,142.9,142.905,78100000.0
2006-04-26 13:47:00,142.896,142.91,142.896,142.897,92000000.0
2006-04-26 13:48:00,142.902,142.902,142.901,142.901,13300000.0
2006-04-26 13:49:00,142.884,142.893,142.882,142.882,85400000.0
2006-04-26 13:50:00,142.877,142.9,142.877,142.895,57999999.0
2006-04-26 13:51:00,142.9,142.905,142.892,142.905,17300000.0
2006-04-26 13:52:00,142.903,142.911,142.903,142.908,70200000.0
2006-04-26 13:53:00,142.913,142.928,142.913,142.918,79699999.0
2006-04-26 13:54:00,142.925,142.934,142.925,142.931,42700000.0
2006-04-26 13:55:00,142.929,142.946,142.929,142.946,51999999.0
2006-04-26 13:56:00,142.954,142.956,142.94,142.94,156400001.0
2006-04-26 13:57:00,142.936,142.946,142.934,142.934,55300000.0
2006-04-26 13:58:00,142.944,142.964,142.944,142.95,62299999.0
2006-04-26 13:59:00,142.944,142.959,142.943,142.947,105899999.0
2006-04-26 14:00:00,142.941,142.941,142.931,142.935,205399999.0
2006-04-26 14:01:00,142.935,142.935,142.912,142.912,63999999.0
2006-04-26 14:02:00,142.891,142.91,142.889,142.894,76999999.0
2006-04-26 14:03:00,142.892,142.901,142.873,142.889,108300000.0
2006-04-26 14:04:00,142.9,142.908,142.881,142.882,141700000.0
2006-04-26 14:05:00,142.866,142.866,142.826,142.826,77100001.0
2006-04-26 14:06:00,142.814,142.833,142.809,142.829,77000000.0
2006-04-26 14:07:00,142.819,142.835,142.819,142.828,135999999.0
2006-04-26 14:08:00,142.833,142.846,142.823,142.846,122899999.0
2006-04-26 14:09:00,142.85,142.869,142.85,142.864,31400001.0
2006-04-26 14:10:00,142.87,142.874,142.838,142.84,115100003.0
2006-04-26 14:11:00,142.846,142.848,142.834,142.848,46000001.0
2006-04-26 14:12:00,142.873,142.881,142.848,142.872,197700002.0
2006-04-26 14:13:00,142.866,142.878,142.854,142.856,96600000.0
2006-04-26 14:14:00,142.857,142.858,142.845,142.846,77499999.0
2006-04-26 14:15:00,142.831,142.839,142.821,142.835,116699999.0
2006-04-26 14:16:00,142.832,142.851,142.832,142.851,19000000.0
2006-04-26 14:17:00,142.856,142.862,142.838,142.838,45600000.0
2006-04-26 14:18:00,142.828,142.839,142.824,142.83,78800000.0
2006-04-26 14:19:00,142.826,142.831,142.795,142.795,63300000.0
2006-04-26 14:20:00,142.788,142.818,142.781,142.818,109500001.0
2006-04-26 14:21:00,142.816,142.829,142.807,142.808,94200000.0
2006-04-26 14:22:00,142.823,142.825,142.805,142.81,219999998.0
2006-04-26 14:23:00,142.822,142.826,142.804,142.826,113999999.0
2006-04-26 14:24:00,142.825,142.826,142.803,142.808,146099997.0
2006-04-26 14:25:00,142.799,142.799,142.785,142.785,80700000.0
2006-04-26 14:26:00,142.784,142.787,142.777,142.782,80199999.0
2006-04-26 14:27:00,142.789,142.802,142.782,142.793,133000000.0
2006-04-26 14:28:00,142.788,142.796,142.785,142.785,83900000.0
2006-04-26 14:29:00,142.773,142.773,142.756,142.768,68800000.0
2006-04-26 14:30:00,142.768,142.775,142.673,142.708,50000000.0
2006-04-26 14:31:00,142.768,142.786,142.744,142.78,105500000.0
2006-04-26 14:32:00,142.77,142.798,142.756,142.798,121599997.0
2006-04-26 14:33:00,142.813,142.813,142.768,142.772,96100000.0
2006-04-26 14:34:00,142.767,142.811,142.764,142.811,86700000.0
2006-04-26 14:35:00,142.822,142.873,142.822,142.859,193800001.0
2006-04-26 14:36:00,142.857,142.864,142.815,142.845,121199999.0
2006-04-26 14:37:00,142.857,142.883,142.849,142.877,93100002.0
2006-04-26 14:38:00,142.88,142.922,142.88,142.905,148800000.0
2006-04-26 14:39:00,142.9,142.925,142.899,142.925,131600000.0
2006-04-26 14:40:00,142.917,142.927,142.905,142.917,113500000.0
2006-04-26 14:41:00,142.906,142.938,142.901,142.901,89099999.0
2006-04-26 14:42:00,142.884,142.937,142.884,142.928,106600002.0
2006-04-26 14:43:00,142.931,142.94,142.893,142.893,98600000.0
2006-04-26 14:44:00,142.87,142.881,142.81,142.881,107399999.0
2006-04-26 14:45:00,142.885,142.888,142.865,142.87,94999999.0
2006-04-26 14:46:00,142.865,142.865,142.832,142.832,84700000.0
2006-04-26 14:47:00,142.836,142.87,142.833,142.87,104400000.0
2006-04-26 14:48:00,142.883,142.895,142.862,142.895,101500001.0
2006-04-26 14:49:00,142.9,142.927,142.9,142.905,100800000.0
2006-04-26 14:50:00,142.913,142.932,142.909,142.914,76200001.0
2006-04-26 14:51:00,142.902,142.926,142.898,142.908,137200001.0
2006-04-26 14:52:00,142.903,142.929,142.903,142.929,83499998.0
2006-04-26 14:53:00,142.927,142.949,142.927,142.947,144599998.0
2006-04-26 14:54:00,142.964,142.967,142.949,142.949,119199999.0
2006-04-26 14:55:00,142.937,142.967,142.937,142.96,78300000.0
2006-04-26 14:56:00,142.963,142.985,142.962,142.98,130200001.0
2006-04-26 14:57:00,142.99,142.99,142.964,142.968,111899999.0
2006-04-26 14:58:00,142.966,143.005,142.966,142.992,82000001.0
2006-04-26 14:59:00,142.999,143.05,142.999,143.035,102000000.0
2006-04-26 15:00:00,143.038,143.04,143.002,143.002,77100000.0
2006-04-26 15:01:00,142.999,143.023,142.999,143.013,94499998.0
2006-04-26 15:02:00,143.002,143.034,143.002,143.028,109900003.0
2006-04-26 15:03:00,143.031,143.049,143.031,143.037,103099999.0
2006-04-26 15:04:00,143.026,143.036,143.01,143.021,72200000.0
2006-04-26 15:05:00,143.025,143.051,143.003,143.003,69299998.0
2006-04-26 15:06:00,143.01,143.024,143.0,143.018,132299998.0
2006-04-26 15:07:00,143.022,143.035,143.015,143.019,51000001.0
2006-04-26 15:08:00,143.019,143.025,142.952,142.952,109800000.0
2006-04-26 15:09:00,142.935,142.963,142.935,142.95,95999999.0
2006-04-26 15:10:00,142.951,142.975,142.951,142.963,63899999.0
2006-04-26 15:11:00,142.952,142.952,142.912,142.912,73500000.0
2006-04-26 15:12:00,142.896,142.909,142.887,142.891,175699998.0
2006-04-26 15:13:00,142.875,142.877,142.86,142.86,83199999.0
2006-04-26 15:14:00,142.862,142.875,142.855,142.875,182299999.0
2006-04-26 15:15:00,142.856,142.856,142.839,142.849,74499999.0
2006-04-26 15:16:00,142.85,142.878,142.849,142.869,112600000.0
2006-04-26 15:17:00,142.868,142.872,142.858,142.866,39500000.0
2006-04-26 15:18:00,142.887,142.91,142.876,142.91,115799999.0
2006-04-26 15:19:00,142.904,142.924,142.9,142.9,85899997.0
2006-04-26 15:20:00,142.905,142.909,142.891,142.908,195400001.0
2006-04-26 15:21:00,142.901,142.901,142.885,142.893,87899999.0
2006-04-26 15:22:00,142.898,142.913,142.898,142.905,140500000.0
2006-04-26 15:23:00,142.914,142.927,142.894,142.927,116500001.0
2006-04-26 15:24:00,142.938,142.967,142.931,142.967,49199999.0
2006-04-26 15:25:00,142.975,142.991,142.962,142.991,115200001.0
2006-04-26 15:26:00,142.979,142.979,142.875,142.875,122900000.0
2006-04-26 15:27:00,142.882,142.882,142.865,142.865,84300000.0
2006-04-26 15:28:00,142.87,142.89,142.856,142.89,74800001.0
2006-04-26 15:29:00,142.881,142.881,142.842,142.864,126199998.0
2006-04-26 15:30:00,142.862,142.876,142.855,142.866,45300000.0
2006-04-26 15:31:00,142.867,142.87,142.851,142.856,145399999.0
2006-04-26 15:32:00,142.862,142.869,142.84,142.84,61600000.0
2006-04-26 15:33:00,142.848,142.855,142.817,142.817,138600002.0
2006-04-26 15:34:00,142.805,142.847,142.802,142.83,66200000.0
2006-04-26 15:35:00,142.844,142.878,142.844,142.867,100400000.0
2006-04-26 15:36:00,142.864,142.87,142.845,142.845,135800001.0
2006-04-26 15:37:00,142.834,142.834,142.812,142.825,52500000.0
2006-04-26 15:38:00,142.822,142.832,142.822,142.83,59200001.0
2006-04-26 15:39:00,142.845,142.855,142.835,142.835,115999999.0
2006-04-26 15:40:00,142.822,142.84,142.814,142.833,92500003.0
2006-04-26 15:41:00,142.822,142.836,142.817,142.823,159200004.0
2006-04-26 15:42:00,142.826,142.826,142.802,142.802,165800002.0
2006-04-26 15:43:00,142.792,142.826,142.792,142.811,63499998.0
2006-04-26 15:44:00,142.809,142.854,142.809,142.854,106999999.0
2006-04-26 15:45:00,142.857,142.869,142.852,142.856,66899999.0
2006-04-26 15:46:00,142.851,142.872,142.85,142.872,135300000.0
2006-04-26 15:47:00,142.891,142.894,142.881,142.884,108300000.0
2006-04-26 15:48:00,142.892,142.898,142.875,142.877,98300000.0
2006-04-26 15:49:00,142.874,142.892,142.872,142.879,66800000.0
2006-04-26 15:50:00,142.882,142.898,142.882,142.896,110600001.0
2006-04-26 15:51:00,142.902,142.903,142.865,142.874,98299999.0
2006-04-26 15:52:00,142.87,142.87,142.843,142.847,59199999.0
2006-04-26 15:53:00,142.858,142.861,142.841,142.852,126500001.0
2006-04-26 15:54:00,142.846,142.85,142.817,142.827,182299999.0
2006-04-26 15:55:00,142.824,142.858,142.824,142.858,97700001.0
2006-04-26 15:56:00,142.858,142.865,142.846,142.865,111800002.0
2006-04-26 15:57:00,142.868,142.868,142.837,142.846,47800000.0
2006-04-26 15:58:00,142.857,142.898,142.857,142.898,94099999.0
2006-04-26 15:59:00,142.852,142.852,142.826,142.826,31999999.0
2006-04-26 16:00:00,142.77,142.834,142.742,142.834,29000000.0
2006-04-26 16:01:00,142.859,142.914,142.85,142.899,85300000.0
2006-04-26 16:02:00,142.884,142.896,142.862,142.862,66400000.0
2006-04-26 16:03:00,142.876,142.876,142.811,142.82,135600001.0
2006-04-26 16:04:00,142.834,142.864,142.834,142.843,113399998.0
2006-04-26 16:05:00,142.838,142.868,142.831,142.858,63200000.0
2006-04-26 16:06:00,142.852,142.854,142.818,142.823,107200001.0
2006-04-26 16:07:00,142.828,142.908,142.828,142.904,99900001.0
2006-04-26 16:08:00,142.904,142.904,142.864,142.895,90700000.0
2006-04-26 16:09:00,142.896,142.907,142.865,142.879,108999999.0
2006-04-26 16:10:00,142.899,142.899,142.797,142.814,147799998.0
2006-04-26 16:11:00,142.81,142.848,142.805,142.848,67199999.0
2006-04-26 16:12:00,142.849,142.851,142.825,142.833,165099999.0
2006-04-26 16:13:00,142.854,142.873,142.846,142.873,86499998.0
2006-04-26 16:14:00,142.885,142.886,142.868,142.868,95000003.0
2006-04-26 16:15:00,142.873,142.887,142.845,142.845,81600002.0
2006-04-26 16:16:00,142.828,142.841,142.82,142.823,108599998.0
2006-04-26 16:17:00,142.838,142.838,142.791,142.791,121399999.0
2006-04-26 16:18:00,142.784,142.785,142.774,142.785,71200001.0
2006-04-26 16:19:00,142.777,142.79,142.777,142.788,100099999.0
2006-04-26 16:20:00,142.796,142.812,142.77,142.812,125699999.0
2006-04-26 16:21:00,142.816,142.829,142.811,142.824,115899999.0
2006-04-26 16:22:00,142.808,142.817,142.798,142.798,131099997.0
2006-04-26 16:23:00,142.807,142.83,142.807,142.83,90200001.0
2006-04-26 16:24:00,142.809,142.809,142.736,142.738,40200000.0
2006-04-26 16:25:00,142.739,142.739,142.722,142.728,45100000.0
2006-04-26 16:26:00,142.735,142.74,142.716,142.732,99800000.0
2006-04-26 16:27:00,142.724,142.724,142.705,142.714,55899999.0
2006-04-26 16:28:00,142.722,142.737,142.722,142.737,60000000.0
2006-04-26 16:29:00,142.74,142.757,142.732,142.736,84000000.0
2006-04-26 16:30:00,142.74,142.752,142.73,142.752,98300001.0
2006-04-26 16:31:00,142.74,142.748,142.735,142.736,80099999.0
2006-04-26 16:32:00,142.734,142.738,142.705,142.705,59699999.0
2006-04-26 16:33:00,142.705,142.716,142.704,142.709,96000001.0
2006-04-26 16:34:00,142.708,142.725,142.705,142.717,186899999.0
2006-04-26 16:35:00,142.734,142.744,142.732,142.743,104400000.0
2006-04-26 16:36:00,142.742,142.749,142.727,142.733,116000000.0
2006-04-26 16:37:00,142.731,142.776,142.731,142.776,84099999.0
2006-04-26 16:38:00,142.769,142.787,142.757,142.78,104200000.0
2006-04-26 16:39:00,142.769,142.769,142.742,142.751,77900001.0
2006-04-26 16:40:00,142.753,142.771,142.753,142.768,47000000.0
2006-04-26 16:41:00,142.77,142.788,142.77,142.782,75399998.0
2006-04-26 16:42:00,142.783,142.789,142.772,142.774,47700000.0
2006-04-26 16:43:00,142.776,142.78,142.769,142.776,51700000.0
2006-04-26 16:44:00,142.782,142.796,142.781,142.796,186700001.0
2006-04-26 16:45:00,142.804,142.82,142.795,142.82,102800000.0
2006-04-26 16:46:00,142.839,142.862,142.83,142.833,158700005.0
2006-04-26 16:47:00,142.828,142.844,142.801,142.819,130699999.0
2006-04-26 16:48:00,142.808,142.835,142.798,142.835,54800000.0
2006-04-26 16:49:00,142.847,142.847,142.834,142.837,76100001.0
2006-04-26 16:50:00,142.844,142.844,142.813,142.816,92500001.0
2006-04-26 16:51:00,142.821,142.827,142.809,142.823,53500000.0
2006-04-26 16:52:00,142.829,142.839,142.821,142.832,66299999.0
2006-04-26 16:53:00,142.833,142.833,142.815,142.815,86299999.0
2006-04-26 16:54:00,142.801,142.804,142.784,142.789,63700000.0
2006-04-26 16:55:00,142.783,142.786,142.761,142.783,166999998.0
2006-04-26 16:56:00,142.79,142.802,142.79,142.802,45600000.0
2006-04-26 16:57:00,142.801,142.813,142.794,142.808,77100000.0
2006-04-26 16:58:00,142.809,142.833,142.802,142.821,116200000.0
2006-04-26 16:59:00,142.844,142.882,142.844,142.882,103800001.0
2006-04-26 17:00:00,142.912,142.914,142.892,142.897,88700000.0
2006-04-26 17:01:00,142.883,142.93,142.876,142.92,163199999.0
2006-04-26 17:02:00,142.926,142.932,142.902,142.926,112299999.0
2006-04-26 17:03:00,142.924,142.924,142.877,142.879,86299999.0
2006-04-26 17:04:00,142.872,142.879,142.868,142.877,149799999.0
2006-04-26 17:05:00,142.863,142.87,142.851,142.851,68100000.0
2006-04-26 17:06:00,142.86,142.879,142.847,142.879,176700001.0
2006-04-26 17:07:00,142.885,142.889,142.851,142.858,57400001.0
2006-04-26 17:08:00,142.857,142.868,142.854,142.855,65600000.0
2006-04-26 17:09:00,142.846,142.867,142.844,142.861,49000000.0
2006-04-26 17:10:00,142.873,142.926,142.873,142.901,73099998.0
2006-04-26 17:11:00,142.909,142.909,142.882,142.882,104699998.0
2006-04-26 17:12:00,142.882,142.892,142.882,142.892,75199999.0
2006-04-26 17:13:00,142.89,142.896,142.886,142.886,62600001.0
2006-04-26 17:14:00,142.879,142.879,142.86,142.871,83200000.0
2006-04-26 17:15:00,142.875,142.889,142.875,142.883,77800001.0
2006-04-26 17:16:00,142.875,142.875,142.85,142.854,63200000.0
2006-04-26 17:17:00,142.853,142.865,142.853,142.865,99199999.0
2006-04-26 17:18:00,142.86,142.86,142.845,142.858,143700001.0
2006-04-26 17:19:00,142.861,142.861,142.85,142.86,108599999.0
2006-04-26 17:20:00,142.864,142.872,142.851,142.86,72800001.0
2006-04-26 17:21:00,142.846,142.855,142.839,142.855,88699999.0
2006-04-26 17:22:00,142.849,142.85,142.833,142.84,45600000.0
2006-04-26 17:23:00,142.833,142.843,142.827,142.827,85200000.0
2006-04-26 17:24:00,142.823,142.823,142.813,142.82,69300000.0
2006-04-26 17:25:00,142.822,142.833,142.816,142.828,115300001.0
2006-04-26 17:26:00,142.829,142.847,142.822,142.833,71100000.0
2006-04-26 17:27:00,142.81,142.829,142.808,142.829,38000000.0
2006-04-26 17:28:00,142.821,142.821,142.808,142.821,69500000.0
2006-04-26 17:29:00,142.827,142.834,142.804,142.811,107600001.0
2006-04-26 17:30:00,142.824,142.841,142.824,142.83,98999999.0
2006-04-26 17:31:00,142.841,142.891,142.838,142.891,107100002.0
2006-04-26 17:32:00,142.888,142.888,142.872,142.872,62000002.0
2006-04-26 17:33:00,142.863,142.87,142.831,142.835,109399998.0
2006-04-26 17:34:00,142.836,142.849,142.829,142.839,103699998.0
2006-04-26 17:35:00,142.84,142.849,142.83,142.842,129499998.0
2006-04-26 17:36:00,142.838,142.846,142.829,142.832,117200001.0
2006-04-26 17:37:00,142.831,142.833,142.81,142.831,136600001.0
2006-04-26 17:38:00,142.832,142.839,142.83,142.839,127899999.0
2006-04-26 17:39:00,142.83,142.846,142.83,142.833,74499998.0
2006-04-26 17:40:00,142.835,142.856,142.835,142.856,67400000.0
2006-04-26 17:41:00,142.862,142.864,142.845,142.845,95000000.0
2006-04-26 17:42:00,142.857,142.868,142.857,142.868,92700001.0
2006-04-26 17:43:00,142.864,142.864,142.848,142.863,83600001.0
2006-04-26 17:44:00,142.873,142.873,142.854,142.87,93900000.0
2006-04-26 17:45:00,142.868,142.868,142.846,142.859,53600000.0
2006-04-26 17:46:00,142.852,142.88,142.852,142.88,72700001.0
2006-04-26 17:47:00,142.881,142.881,142.861,142.866,65000000.0
2006-04-26 17:48:00,142.87,142.883,142.868,142.883,135799997.0
2006-04-26 17:49:00,142.881,142.895,142.873,142.895,63599999.0
2006-04-26 17:50:00,142.895,142.897,142.889,142.891,92000002.0
2006-04-26 17:51:00,142.89,142.914,142.89,142.908,105899999.0
2006-04-26 17:52:00,142.897,142.92,142.884,142.92,65199999.0
2006-04-26 17:53:00,142.912,142.912,142.889,142.889,65499999.0
2006-04-26 17:54:00,142.883,142.912,142.882,142.912,50800000.0
2006-04-26 17:55:00,142.916,142.924,142.901,142.91,92300000.0
2006-04-26 17:56:00,142.908,142.924,142.901,142.924,96399998.0
2006-04-26 17:57:00,142.919,142.938,142.916,142.929,103999999.0
2006-04-26 17:58:00,142.931,142.945,142.931,142.945,103100000.0
2006-04-26 17:59:00,142.944,142.982,142.944,142.971,164399997.0
2006-04-26 18:00:00,142.972,142.979,142.938,142.94,132199997.0
2006-04-26 18:01:00,142.937,142.967,142.933,142.956,1383000000.0
2006-04-26 18:02:00,142.962,142.962,142.922,142.935,2121399998.0
2006-04-26 18:03:00,142.935,142.962,142.93,142.937,2072199993.0
2006-04-26 18:04:00,142.934,142.938,142.923,142.93,1484499996.0
2006-04-26 18:05:00,142.932,142.957,142.925,142.94,1544200003.0
2006-04-26 18:06:00,142.934,142.954,142.933,142.95,970700008.0
2006-04-26 18:07:00,142.946,142.955,142.925,142.948,2014099999.0
2006-04-26 18:08:00,142.95,142.97,142.934,142.953,1633699994.0
2006-04-26 18:09:00,142.955,142.961,142.926,142.928,1431599998.0
2006-04-26 18:10:00,142.925,142.925,142.88,142.889,946499996.0
2006-04-26 18:11:00,142.884,142.896,142.864,142.882,667199997.0
2006-04-26 18:12:00,142.884,142.898,142.881,142.882,818500005.0
2006-04-26 18:13:00,142.882,142.889,142.851,142.87,1468300004.0
2006-04-26 18:14:00,142.87,142.885,142.868,142.868,1302700004.0
2006-04-26 18:15:00,142.873,142.907,142.873,142.887,1715700005.0
2006-04-26 18:16:00,142.89,142.92,142.89,142.914,1578299995.0
2006-04-26 18:17:00,142.918,142.935,142.912,142.925,595800000.0
2006-04-26 18:18:00,142.927,142.943,142.912,142.941,568999999.0
2006-04-26 18:19:00,142.942,142.942,142.915,142.941,702200002.0
2006-04-26 18:20:00,142.94,142.946,142.91,142.91,1586000000.0
2006-04-26 18:21:00,142.906,142.914,142.901,142.91,1139899996.0
2006-04-26 18:22:00,142.908,142.91,142.892,142.895,839900000.0
2006-04-26 18:23:00,142.881,142.896,142.87,142.87,1365699997.0
2006-04-26 18:24:00,142.865,142.895,142.86,142.88,1210299994.0
2006-04-26 18:25:00,142.889,142.904,142.88,142.894,1112500004.0
2006-04-26 18:26:00,142.897,142.914,142.897,142.907,787199994.0
2006-04-26 18:27:00,142.91,142.914,142.894,142.904,684999999.0
2006-04-26 18:28:00,142.919,142.932,142.915,142.92,874399998.0
2006-04-26 18:29:00,142.921,142.932,142.915,142.916,692099997.0
2006-04-26 18:30:00,142.907,142.912,142.9,142.905,624300000.0
2006-04-26 18:31:00,142.904,142.911,142.892,142.908,1035200003.0
2006-04-26 18:32:00,142.901,142.912,142.889,142.907,1211599999.0
2006-04-26 18:33:00,142.91,142.92,142.899,142.904,1617699992.0
2006-04-26 18:34:00,142.901,142.912,142.9,142.905,1217400001.0
2006-04-26 18:35:00,142.91,142.92,142.904,142.915,1469199999.0
2006-04-26 18:36:00,142.912,142.925,142.905,142.922,524799999.0
2006-04-26 18:37:00,142.927,142.937,142.926,142.926,648599998.0
2006-04-26 18:38:00,142.926,142.929,142.923,142.929,424000000.0
2006-04-26 18:39:00,142.934,142.943,142.927,142.939,349100001.0
2006-04-26 18:40:00,142.93,142.936,142.905,142.935,881199996.0
2006-04-26 18:41:00,142.942,142.953,142.934,142.953,332699997.0
2006-04-26 18:42:00,142.951,142.951,142.921,142.921,588699998.0
2006-04-26 18:43:00,142.924,142.936,142.924,142.934,292000005.0
2006-04-26 18:44:00,142.935,142.969,142.935,142.963,358200002.0
2006-04-26 18:45:00,142.958,142.958,142.928,142.94,239600000.0
2006-04-26 18:46:00,142.939,142.939,142.904,142.928,601000000.0
2006-04-26 18:47:00,142.927,142.942,142.918,142.933,130299998.0
2006-04-26 18:48:00,142.94,142.965,142.94,142.956,678799989.0
2006-04-26 18:49:00,142.954,142.957,142.912,142.912,502400002.0
2006-04-26 18:50:00,142.902,142.909,142.872,142.889,669199999.0
2006-04-26 18:51:00,142.888,142.895,142.881,142.881,677099996.0
2006-04-26 18:52:00,142.89,142.908,142.888,142.898,570899999.0
2006-04-26 18:53:00,142.897,142.911,142.888,142.895,826799995.0
2006-04-26 18:54:00,142.891,142.898,142.879,142.879,788699998.0
2006-04-26 18:55:00,142.881,142.907,142.881,142.893,951000000.0
2006-04-26 18:56:00,142.895,142.924,142.89,142.917,446000002.0
2006-04-26 18:57:00,142.91,142.92,142.901,142.906,408199998.0
2006-04-26 18:58:00,142.913,142.913,142.89,142.895,653400000.0
2006-04-26 18:59:00,142.897,142.906,142.893,142.9,834399997.0
2006-04-26 19:00:00,142.895,142.908,142.89,142.9,404800000.0
2006-04-26 19:01:00,142.898,142.898,142.881,142.89,295500004.0
2006-04-26 19:02:00,142.886,142.891,142.875,142.878,344000004.0
2006-04-26 19:03:00,142.873,142.89,142.873,142.887,624300006.0
2006-04-26 19:04:00,142.884,142.9,142.884,142.893,420899999.0
2006-04-26 19:05:00,142.9,142.902,142.884,142.885,710200000.0
2006-04-26 19:06:00,142.888,142.894,142.877,142.883,851899998.0
2006-04-26 19:07:00,142.881,142.893,142.876,142.888,890200004.0
2006-04-26 19:08:00,142.895,142.906,142.885,142.893,842199992.0
2006-04-26 19:09:00,142.899,142.923,142.894,142.923,613999999.0
2006-04-26 19:10:00,142.934,142.936,142.911,142.925,185799998.0
2006-04-26 19:11:00,142.931,142.957,142.931,142.931,313900001.0
2006-04-26 19:12:00,142.935,142.957,142.925,142.957,290799999.0
2006-04-26 19:13:00,142.948,142.971,142.941,142.967,74300001.0
2006-04-26 19:14:00,142.956,142.963,142.934,142.955,287400003.0
2006-04-26 19:15:00,142.945,142.958,142.929,142.945,1075899998.0
2006-04-26 19:16:00,142.943,142.96,142.924,142.96,398899996.0
2006-04-26 19:17:00,142.96,142.963,142.95,142.955,391399999.0
2006-04-26 19:18:00,142.963,142.972,142.956,142.957,244900001.0
2006-04-26 19:19:00,142.95,142.958,142.928,142.928,583099999.0
2006-04-26 19:20:00,142.935,142.966,142.935,142.958,415899997.0
2006-04-26 19:21:00,142.96,142.972,142.956,142.972,574399994.0
2006-04-26 19:22:00,142.97,142.972,142.945,142.945,149500000.0
2006-04-26 19:23:00,142.952,142.96,142.945,142.958,1107200003.0
2006-04-26 19:24:00,142.96,142.967,142.947,142.96,512800001.0
2006-04-26 19:25:00,142.956,142.964,142.949,142.959,638899998.0
2006-04-26 19:26:00,142.953,142.971,142.948,142.951,1255300001.0
2006-04-26 19:27:00,142.959,142.978,142.949,142.971,734000003.0
2006-04-26 19:28:00,142.985,143.004,142.97,143.004,610400001.0
2006-04-26 19:29:00,143.004,143.007,142.961,142.961,305600002.0
2006-04-26 19:30:00,142.97,142.987,142.964,142.964,782699997.0
2006-04-26 19:31:00,142.956,142.961,142.933,142.933,757199991.0
2006-04-26 19:32:00,142.93,142.972,142.93,142.958,796299999.0
2006-04-26 19:33:00,142.958,142.964,142.941,142.961,459300000.0
2006-04-26 19:34:00,142.941,142.963,142.937,142.937,862999999.0
2006-04-26 19:35:00,142.931,142.952,142.926,142.926,692500001.0
2006-04-26 19:36:00,142.923,142.928,142.906,142.908,430300002.0
2006-04-26 19:37:00,142.897,142.897,142.893,142.893,40800000.0
2006-04-26 19:38:00,142.9,142.916,142.893,142.905,459399998.0
2006-04-26 19:39:00,142.905,142.906,142.884,142.895,678400004.0
2006-04-26 19:40:00,142.903,142.919,142.891,142.903,656299996.0
2006-04-26 19:41:00,142.898,142.939,142.898,142.915,760599999.0
2006-04-26 19:42:00,142.915,142.924,142.893,142.907,458500001.0
2006-04-26 19:43:00,142.905,142.905,142.886,142.895,132199999.0
2006-04-26 19:44:00,142.896,142.909,142.876,142.885,504199998.0
2006-04-26 19:45:00,142.891,142.905,142.879,142.9,107800000.0
2006-04-26 19:46:00,142.905,142.917,142.882,142.886,311500001.0
2006-04-26 19:47:00,142.888,142.901,142.886,142.89,176000000.0
2006-04-26 19:48:00,142.888,142.906,142.885,142.906,769800003.0
2006-04-26 19:49:00,142.897,142.909,142.888,142.9,308299999.0
2006-04-26 19:50:00,142.907,142.909,142.894,142.906,344999999.0
2006-04-26 19:51:00,142.913,142.942,142.913,142.918,390899999.0
2006-04-26 19:52:00,142.916,142.93,142.909,142.91,657499997.0
2006-04-26 19:53:00,142.913,142.921,142.905,142.915,489799994.0
2006-04-26 19:54:00,142.913,142.924,142.91,142.922,311399995.0
2006-04-26 19:55:00,142.923,142.925,142.912,142.915,157599999.0
2006-04-26 19:56:00,142.915,142.925,142.912,142.916,392499999.0
2006-04-26 19:57:00,142.912,142.939,142.912,142.926,619299996.0
2006-04-26 19:58:00,142.926,142.926,142.892,142.892,595199998.0
2006-04-26 19:59:00,142.892,142.91,142.891,142.891,566899996.0
2006-04-26 20:00:00,142.893,142.893,142.86,142.887,254299995.0
2006-04-26 20:01:00,142.893,142.912,142.888,142.897,354200001.0
2006-04-26 20:02:00,142.894,142.9,142.887,142.894,283400001.0
2006-04-26 20:03:00,142.898,142.898,142.87,142.87,286799998.0
2006-04-26 20:04:00,142.865,142.873,142.855,142.86,330300001.0
2006-04-26 20:05:00,142.861,142.874,142.859,142.865,689700001.0
2006-04-26 20:06:00,142.873,142.879,142.856,142.877,583999999.0
2006-04-26 20:07:00,142.877,142.903,142.877,142.888,344099998.0
2006-04-26 20:08:00,142.882,142.886,142.869,142.88,610499998.0
2006-04-26 20:09:00,142.88,142.887,142.871,142.885,465200002.0
2006-04-26 20:10:00,142.878,142.878,142.866,142.877,385500003.0
2006-04-26 20:11:00,142.884,142.884,142.869,142.877,864600001.0
2006-04-26 20:12:00,142.87,142.884,142.864,142.871,954499999.0
2006-04-26 20:13:00,142.873,142.895,142.873,142.89,264500000.0
2006-04-26 20:14:00,142.877,142.885,142.83,142.83,476000000.0
2006-04-26 20:15:00,142.832,142.833,142.808,142.808,702399998.0
2006-04-26 20:16:00,142.802,142.812,142.791,142.803,508600007.0
2006-04-26 20:17:00,142.807,142.832,142.807,142.832,208100002.0
2006-04-26 20:18:00,142.835,142.835,142.814,142.828,113900000.0
2006-04-26 20:19:00,142.829,142.83,142.809,142.809,444599996.0
2006-04-26 20:20:00,142.81,142.828,142.81,142.828,250299998.0
2006-04-26 20:21:00,142.83,142.83,142.8,142.818,388400004.0
2006-04-26 20:22:00,142.825,142.855,142.82,142.838,502000000.0
2006-04-26 20:23:00,142.84,142.846,142.8,142.8,391199998.0
2006-04-26 20:24:00,142.803,142.808,142.8,142.802,193800001.0
2006-04-26 20:25:00,142.804,142.832,142.804,142.82,497400002.0
2006-04-26 20:26:00,142.82,142.829,142.816,142.82,440499996.0
2006-04-26 20:27:00,142.826,142.852,142.826,142.852,780800002.0
2006-04-26 20:28:00,142.843,142.85,142.834,142.848,900599999.0
2006-04-26 20:29:00,142.843,142.843,142.817,142.84,1283400003.0
2006-04-26 20:30:00,142.83,142.83,142.806,142.814,1807600001.0
2006-04-26 20:31:00,142.815,142.823,142.805,142.811,1110699996.0
2006-04-26 20:32:00,142.812,142.823,142.806,142.815,1113299998.0
2006-04-26 20:33:00,142.816,142.845,142.81,142.845,458000000.0
2006-04-26 20:34:00,142.838,142.855,142.834,142.838,384700000.0
2006-04-26 20:35:00,142.84,142.851,142.839,142.848,425300000.0
2006-04-26 20:36:00,142.853,142.905,142.843,142.905,582799994.0
2006-04-26 20:37:00,142.905,142.905,142.886,142.894,648599995.0
2006-04-26 20:38:00,142.904,142.915,142.893,142.895,841399998.0
2006-04-26 20:39:00,142.888,142.889,142.868,142.88,699399999.0
2006-04-26 20:40:00,142.877,142.895,142.875,142.892,975599995.0
2006-04-26 20:41:00,142.89,142.91,142.89,142.895,489299997.0
2006-04-26 20:42:00,142.893,142.899,142.881,142.892,323599998.0
2006-04-26 20:43:00,142.894,142.897,142.88,142.888,507100000.0
2006-04-26 20:44:00,142.89,142.893,142.869,142.879,726800000.0
2006-04-26 20:45:00,142.887,142.898,142.88,142.88,589299996.0
2006-04-26 20:46:00,142.884,142.887,142.869,142.882,817499998.0
2006-04-26 20:47:00,142.88,142.89,142.877,142.88,721599999.0
2006-04-26 20:48:00,142.878,142.889,142.87,142.87,552199997.0
2006-04-26 20:49:00,142.875,142.883,142.87,142.883,424900000.0
2006-04-26 20:50:00,142.885,142.904,142.883,142.895,1419299994.0
2006-04-26 20:51:00,142.892,142.895,142.882,142.892,447800001.0
2006-04-26 20:52:00,142.887,142.887,142.866,142.866,305800002.0
2006-04-26 20:53:00,142.859,142.863,142.84,142.851,746999999.0
2006-04-26 20:54:00,142.849,142.849,142.818,142.829,264400001.0
2006-04-26 20:55:00,142.819,142.831,142.806,142.83,873799999.0
2006-04-26 20:56:00,142.83,142.846,142.83,142.834,840400002.0
2006-04-26 20:57:00,142.835,142.851,142.819,142.819,702499998.0
2006-04-26 20:58:00,142.815,142.815,142.779,142.798,1132799997.0
2006-04-26 20:59:00,142.803,142.82,142.793,142.793,1219199989.0
2006-04-26 21:00:00,142.794,142.826,142.794,142.825,1046400000.0
2006-04-26 21:01:00,142.835,142.835,142.815,142.82,889999999.0
2006-04-26 21:02:00,142.811,142.826,142.809,142.809,546599997.0
2006-04-26 21:03:00,142.812,142.845,142.812,142.82,823800000.0
2006-04-26 21:04:00,142.818,142.821,142.81,142.819,539200000.0
2006-04-26 21:05:00,142.82,142.825,142.813,142.825,506399998.0
2006-04-26 21:06:00,142.82,142.831,142.811,142.812,655200003.0
2006-04-26 21:07:00,142.816,142.839,142.816,142.832,495699998.0
2006-04-26 21:08:00,142.832,142.832,142.811,142.811,328099999.0
2006-04-26 21:09:00,142.819,142.819,142.81,142.81,180800000.0
2006-04-26 21:10:00,142.815,142.834,142.815,142.816,338499994.0
2006-04-26 21:11:00,142.81,142.818,142.805,142.815,154200000.0
2006-04-26 21:12:00,142.823,142.868,142.821,142.855,455900002.0
2006-04-26 21:13:00,142.858,142.877,142.858,142.876,522099995.0
2006-04-26 21:14:00,142.872,142.889,142.871,142.877,647600003.0
2006-04-26 21:15:00,142.874,142.879,142.864,142.865,774800001.0
2006-04-26 21:16:00,142.865,142.877,142.863,142.869,567100001.0
2006-04-26 21:17:00,142.87,142.879,142.863,142.874,746799990.0
2006-04-26 21:18:00,142.87,142.882,142.87,142.872,285799999.0
2006-04-26 21:19:00,142.863,142.872,142.856,142.856,560700002.0
2006-04-26 21:20:00,142.859,142.865,142.848,142.853,1231399995.0
2006-04-26 21:21:00,142.854,142.863,142.848,142.857,618199999.0
2006-04-26 21:22:00,142.859,142.865,142.847,142.851,929200005.0
2006-04-26 21:23:00,142.852,142.854,142.839,142.839,542199999.0
2006-04-26 21:24:00,142.835,142.853,142.835,142.85,544699996.0
2006-04-26 21:25:00,142.859,142.859,142.842,142.855,573599999.0
2006-04-26 21:26:00,142.857,142.857,142.838,142.845,338700003.0
2006-04-26 21:27:00,142.85,142.854,142.84,142.851,138999999.0
2006-04-26 21:28:00,142.845,142.855,142.845,142.85,67699998.0
2006-04-26 21:29:00,142.846,142.849,142.833,142.846,203900000.0
2006-04-26 21:30:00,142.844,142.844,142.807,142.807,286500000.0
2006-04-26 21:31:00,142.802,142.811,142.794,142.798,70800001.0
2006-04-26 21:32:00,142.802,142.816,142.798,142.808,513699996.0
2006-04-26 21:33:00,142.81,142.812,142.807,142.809,162600001.0
2006-04-26 21:34:00,142.808,142.815,142.806,142.815,218800002.0
2006-04-26 21:35:00,142.813,142.826,142.813,142.82,269600001.0
2006-04-26 21:36:00,142.83,142.848,142.83,142.83,210200000.0
2006-04-26 21:37:00,142.833,142.84,142.82,142.82,123900002.0
2006-04-26 21:38:00,142.818,142.818,142.809,142.817,103899999.0
2006-04-26 21:39:00,142.82,142.842,142.816,142.833,237100004.0
2006-04-26 21:40:00,142.835,142.838,142.822,142.828,331199994.0
2006-04-26 21:41:00,142.829,142.834,142.823,142.83,79500000.0
2006-04-26 21:42:00,142.832,142.835,142.824,142.83,324799998.0
2006-04-26 21:43:00,142.823,142.83,142.813,142.817,526999998.0
2006-04-26 21:44:00,142.815,142.82,142.805,142.808,648900005.0
2006-04-26 21:45:00,142.813,142.824,142.813,142.824,202899998.0
2006-04-26 21:46:00,142.827,142.837,142.826,142.827,534999998.0
2006-04-26 21:47:00,142.832,142.843,142.83,142.837,383999998.0
2006-04-26 21:48:00,142.833,142.841,142.83,142.84,144099998.0
2006-04-26 21:49:00,142.832,142.846,142.832,142.843,165400002.0
2006-04-26 21:50:00,142.858,142.86,142.839,142.84,68099999.0
2006-04-26 21:51:00,142.837,142.84,142.834,142.835,181999999.0
2006-04-26 21:52:00,142.826,142.837,142.825,142.835,78199999.0
2006-04-26 21:53:00,142.837,142.844,142.837,142.84,48000000.0
2006-04-26 21:54:00,142.837,142.841,142.826,142.835,197600000.0
2006-04-26 21:55:00,142.84,142.847,142.832,142.846,132399998.0
2006-04-26 21:56:00,142.857,142.858,142.852,142.858,76000001.0
2006-04-26 21:57:00,142.858,142.859,142.849,142.855,97500000.0
2006-04-26 21:58:00,142.855,142.861,142.852,142.86,81800000.0
2006-04-26 21:59:00,142.851,142.852,142.842,142.845,116700001.0
2006-04-26 22:00:00,142.842,142.846,142.832,142.832,327200003.0
2006-04-26 22:01:00,142.838,142.854,142.835,142.841,508599998.0
2006-04-26 22:02:00,142.847,142.857,142.843,142.851,418100001.0
2006-04-26 22:03:00,142.853,142.857,142.848,142.85,184899998.0
2006-04-26 22:04:00,142.852,142.852,142.824,142.825,232000000.0
2006-04-26 22:05:00,142.818,142.825,142.813,142.823,111600001.0
2006-04-26 22:06:00,142.822,142.822,142.815,142.82,87099999.0
2006-04-26 22:07:00,142.818,142.822,142.805,142.822,104799998.0
2006-04-26 22:08:00,142.828,142.828,142.819,142.826,233100001.0
2006-04-26 22:09:00,142.82,142.82,142.82,142.82,40100000.0
2006-04-26 22:10:00,142.82,142.825,142.82,142.825,216999998.0
2006-04-26 22:11:00,142.82,142.836,142.815,142.822,188700002.0
2006-04-26 22:12:00,142.82,142.827,142.82,142.82,177600002.0
2006-04-26 22:13:00,142.82,142.824,142.81,142.82,109000001.0
2006-04-26 22:14:00,142.82,142.82,142.813,142.813,128499997.0
2006-04-26 22:15:00,142.815,142.82,142.81,142.81,190500002.0
2006-04-26 22:16:00,142.812,142.815,142.799,142.815,226200000.0
2006-04-26 22:17:00,142.815,142.82,142.814,142.818,59700001.0
2006-04-26 22:18:00,142.817,142.817,142.812,142.815,49500000.0
2006-04-26 22:19:00,142.815,142.82,142.815,142.815,99900000.0
2006-04-26 22:20:00,142.815,142.819,142.811,142.817,151099998.0
2006-04-26 22:21:00,142.825,142.825,142.817,142.818,56500000.0
2006-04-26 22:22:00,142.818,142.819,142.813,142.813,121300000.0
2006-04-26 22:23:00,142.81,142.814,142.804,142.81,297500003.0
2006-04-26 22:24:00,142.811,142.82,142.806,142.806,91100000.0
2006-04-26 22:25:00,142.804,142.814,142.804,142.808,256099998.0
2006-04-26 22:26:00,142.809,142.809,142.8,142.807,120899999.0
2006-04-26 22:27:00,142.808,142.815,142.805,142.81,584800003.0
2006-04-26 22:28:00,142.815,142.824,142.813,142.82,323999998.0
2006-04-26 22:29:00,142.82,142.826,142.818,142.824,170999997.0
2006-04-26 22:30:00,142.82,142.82,142.811,142.811,122499999.0
2006-04-26 22:31:00,142.802,142.802,142.783,142.785,108399998.0
2006-04-26 22:32:00,142.785,142.791,142.777,142.786,200399999.0
2006-04-26 22:33:00,142.788,142.788,142.775,142.777,218800001.0
2006-04-26 22:34:00,142.775,142.778,142.765,142.778,191999998.0
2006-04-26 22:35:00,142.78,142.786,142.776,142.782,132800000.0
2006-04-26 22:36:00,142.79,142.805,142.789,142.795,515899995.0
2006-04-26 22:37:00,142.795,142.797,142.787,142.787,183100000.0
2006-04-26 22:38:00,142.787,142.802,142.786,142.79,183200001.0
2006-04-26 22:39:00,142.791,142.797,142.788,142.795,299899999.0
2006-04-26 22:40:00,142.801,142.825,142.801,142.825,368600000.0
2006-04-26 22:41:00,142.828,142.838,142.826,142.827,218300000.0
2006-04-26 22:42:00,142.836,142.839,142.83,142.83,218499998.0
2006-04-26 22:43:00,142.832,142.833,142.82,142.827,163599999.0
2006-04-26 22:44:00,142.829,142.831,142.811,142.813,377000002.0
2006-04-26 22:45:00,142.807,142.807,142.79,142.792,317700002.0
2006-04-26 22:46:00,142.796,142.814,142.796,142.814,57900000.0
2006-04-26 22:47:00,142.815,142.817,142.8,142.8,122300001.0
2006-04-26 22:48:00,142.8,142.81,142.8,142.808,288599996.0
2006-04-26 22:49:00,142.808,142.815,142.796,142.814,327200002.0
2006-04-26 22:50:00,142.815,142.815,142.81,142.81,122200000.0
2006-04-26 22:51:00,142.809,142.814,142.796,142.797,148400002.0
2006-04-26 22:52:00,142.795,142.803,142.79,142.803,118899999.0
2006-04-26 22:53:00,142.803,142.814,142.802,142.813,177399999.0
2006-04-26 22:54:00,142.813,142.813,142.805,142.811,99300000.0
2006-04-26 22:55:00,142.803,142.823,142.803,142.814,70300002.0
2006-04-26 22:56:00,142.82,142.83,142.814,142.826,155899997.0
2006-04-26 22:57:00,142.822,142.831,142.819,142.829,203300001.0
2006-04-26 22:58:00,142.832,142.843,142.828,142.836,59600000.0
2006-04-26 22:59:00,142.843,142.846,142.825,142.832,167099999.0
2006-04-26 23:00:00,142.85,142.85,142.843,142.843,98700000.0
2006-04-26 23:01:00,142.777,142.801,142.747,142.783,60600000.0
2006-04-26 23:02:00,142.779,142.794,142.759,142.759,107899998.0
2006-04-26 23:03:00,142.75,142.802,142.742,142.76,132100000.0
2006-04-26 23:04:00,142.75,142.796,142.747,142.796,106800002.0
2006-04-26 23:05:00,142.765,142.795,142.742,142.761,108300000.0
2006-04-26 23:06:00,142.768,142.777,142.699,142.732,101400002.0
2006-04-26 23:07:00,142.75,142.75,142.705,142.73,135299997.0
2006-04-26 23:08:00,142.704,142.711,142.679,142.705,72700001.0
2006-04-26 23:09:00,142.71,142.732,142.71,142.72,103700002.0
2006-04-26 23:10:00,142.7,142.757,142.7,142.728,167400001.0
2006-04-26 23:11:00,142.734,142.769,142.727,142.727,114499999.0
2006-04-26 23:12:00,142.765,142.77,142.726,142.726,121800000.0
2006-04-26 23:13:00,142.711,142.746,142.705,142.742,214800001.0
2006-04-26 23:14:00,142.743,142.749,142.7,142.7,129799999.0
2006-04-26 23:15:00,142.694,142.736,142.69,142.712,144000002.0
2006-04-26 23:16:00,142.71,142.72,142.677,142.692,98599999.0
2006-04-26 23:17:00,142.697,142.733,142.696,142.71,113400000.0
2006-04-26 23:18:00,142.743,142.761,142.723,142.747,134199999.0
2006-04-26 23:19:00,142.752,142.753,142.708,142.729,53599999.0
2006-04-26 23:20:00,142.73,142.755,142.717,142.748,126099999.0
2006-04-26 23:21:00,142.772,142.791,142.748,142.775,92300001.0
2006-04-26 23:22:00,142.767,142.801,142.767,142.791,175600000.0
2006-04-26 23:23:00,142.79,142.832,142.785,142.828,147799998.0
2006-04-26 23:24:00,142.814,142.841,142.8,142.805,100199998.0
2006-04-26 23:25:00,142.806,142.841,142.805,142.838,101300000.0
2006-04-26 23:26:00,142.837,142.837,142.81,142.825,70400000.0
2006-04-26 23:27:00,142.832,142.834,142.825,142.833,102600001.0
2006-04-26 23:28:00,142.828,142.828,142.809,142.809,93800002.0
2006-04-26 23:29:00,142.813,142.827,142.811,142.827,139500002.0
2006-04-26 23:30:00,142.832,142.838,142.831,142.836,72000000.0
2006-04-26 23:31:00,142.846,142.857,142.846,142.847,20700000.0
2006-04-26 23:32:00,142.844,142.863,142.839,142.854,63800000.0
2006-04-26 23:33:00,142.862,142.871,142.862,142.87,162300000.0
2006-04-26 23:34:00,142.865,142.869,142.861,142.864,40800000.0
2006-04-26 23:35:00,142.87,142.875,142.862,142.875,86800000.0
2006-04-26 23:36:00,142.865,142.875,142.863,142.865,59400000.0
2006-04-26 23:37:00,142.878,142.897,142.878,142.897,73499999.0
2006-04-26 23:38:00,142.888,142.892,142.876,142.876,123600001.0
2006-04-26 23:39:00,142.892,142.9,142.889,142.889,113899997.0
2006-04-26 23:40:00,142.874,142.898,142.873,142.891,70899999.0
2006-04-26 23:41:00,142.886,142.897,142.882,142.885,130599996.0
2006-04-26 23:42:00,142.88,142.892,142.868,142.88,162900001.0
2006-04-26 23:43:00,142.876,142.882,142.861,142.862,141200000.0
2006-04-26 23:44:00,142.857,142.887,142.857,142.887,71199999.0
2006-04-26 23:45:00,142.889,142.892,142.877,142.885,38200000.0
2006-04-26 23:46:00,142.897,142.897,142.858,142.858,29400000.0
2006-04-26 23:47:00,142.845,142.845,142.825,142.825,115000000.0
2006-04-26 23:48:00,142.818,142.844,142.818,142.844,70700001.0
2006-04-26 23:49:00,142.857,142.869,142.857,142.862,71100000.0
2006-04-26 23:50:00,142.872,142.886,142.872,142.885,27900000.0
2006-04-26 23:51:00,142.888,142.901,142.888,142.891,44500000.0
2006-04-26 23:52:00,142.89,142.891,142.876,142.878,133399995.0
2006-04-26 23:53:00,142.877,142.887,142.875,142.88,93000001.0
2006-04-26 23:54:00,142.887,142.887,142.873,142.88,70599999.0
2006-04-26 23:55:00,142.88,142.88,142.873,142.873,16500000.0
2006-04-26 23:56:00,142.872,142.872,142.826,142.835,125399998.0
2006-04-26 23:57:00,142.835,142.835,142.83,142.835,85699999.0
2006-04-26 23:58:00,142.83,142.83,142.83,142.83,17900000.0
2006-04-26 23:59:00,142.833,142.85,142.832,142.85,74799999.0
2006-04-27 00:00:00,142.858,142.858,142.801,142.843,160799997.0
2006-04-27 00:01:00,142.85,142.862,142.849,142.849,87999999.0
2006-04-27 00:02:00,142.849,142.857,142.847,142.857,61200000.0
2006-04-27 00:03:00,142.865,142.871,142.849,142.849,149300000.0
2006-04-27 00:04:00,142.848,142.849,142.839,142.842,36000000.0
2006-04-27 00:05:00,142.846,142.851,142.841,142.847,136799999.0
2006-04-27 00:06:00,142.825,142.845,142.825,142.834,121200001.0
2006-04-27 00:07:00,142.826,142.826,142.815,142.818,26800000.0
2006-04-27 00:08:00,142.818,142.833,142.818,142.82,79399999.0
2006-04-27 00:09:00,142.826,142.828,142.821,142.828,93000001.0
2006-04-27 00:10:00,142.83,142.832,142.829,142.83,116499998.0
2006-04-27 00:11:00,142.823,142.831,142.816,142.816,111799998.0
2006-04-27 00:12:00,142.822,142.822,142.809,142.818,28300000.0
2006-04-27 00:13:00,142.81,142.816,142.809,142.816,116399997.0
2006-04-27 00:14:00,142.816,142.82,142.805,142.816,142700000.0
2006-04-27 00:15:00,142.827,142.827,142.799,142.812,115699999.0
2006-04-27 00:16:00,142.814,142.816,142.8,142.804,176500000.0
2006-04-27 00:17:00,142.804,142.804,142.793,142.796,61800000.0
2006-04-27 00:18:00,142.792,142.802,142.792,142.796,46099999.0
2006-04-27 00:19:00,142.8,142.809,142.797,142.807,134599999.0
2006-04-27 00:20:00,142.808,142.811,142.795,142.802,115699996.0
2006-04-27 00:21:00,142.799,142.819,142.799,142.818,143799999.0
2006-04-27 00:22:00,142.819,142.822,142.81,142.81,68300000.0
2006-04-27 00:23:00,142.822,142.833,142.822,142.833,36800001.0
2006-04-27 00:24:00,142.845,142.845,142.83,142.84,62200000.0
2006-04-27 00:25:00,142.855,142.855,142.848,142.855,41900000.0
2006-04-27 00:26:00,142.849,142.849,142.845,142.845,69899999.0
2006-04-27 00:27:00,142.842,142.85,142.834,142.84,150500002.0
2006-04-27 00:28:00,142.835,142.841,142.825,142.825,50600000.0
2006-04-27 00:29:00,142.838,142.852,142.837,142.841,100300000.0
2006-04-27 00:30:00,142.837,142.838,142.827,142.838,176399998.0
2006-04-27 00:31:00,142.833,142.839,142.826,142.827,93000000.0
2006-04-27 00:32:00,142.834,142.859,142.834,142.849,105599999.0
2006-04-27 00:33:00,142.852,142.855,142.845,142.845,63199999.0
2006-04-27 00:34:00,142.838,142.853,142.833,142.845,130700001.0
2006-04-27 00:35:00,142.841,142.845,142.829,142.845,76600000.0
2006-04-27 00:36:00,142.845,142.845,142.829,142.829,90799999.0
2006-04-27 00:37:00,142.822,142.835,142.815,142.835,60500000.0
2006-04-27 00:38:00,142.827,142.83,142.819,142.819,71099998.0
2006-04-27 00:39:00,142.827,142.837,142.827,142.837,81500000.0
2006-04-27 00:40:00,142.825,142.825,142.808,142.818,75900000.0
2006-04-27 00:41:00,142.818,142.82,142.814,142.817,44700000.0
2006-04-27 00:42:00,142.815,142.824,142.815,142.821,114799999.0
2006-04-27 00:43:00,142.828,142.834,142.823,142.828,90500000.0
2006-04-27 00:44:00,142.83,142.83,142.82,142.828,78400000.0
2006-04-27 00:45:00,142.84,142.852,142.826,142.852,39400000.0
2006-04-27 00:46:00,142.855,142.861,142.849,142.856,121600001.0
2006-04-27 00:47:00,142.856,142.856,142.841,142.841,26100000.0
2006-04-27 00:48:00,142.846,142.846,142.815,142.825,108900001.0
2006-04-27 00:49:00,142.819,142.82,142.81,142.81,52900000.0
2006-04-27 00:50:00,142.806,142.822,142.806,142.818,39899999.0
2006-04-27 00:51:00,142.825,142.826,142.809,142.825,120100001.0
2006-04-27 00:52:00,142.83,142.842,142.812,142.812,114600001.0
2006-04-27 00:53:00,142.817,142.826,142.817,142.826,25600000.0
2006-04-27 00:54:00,142.829,142.842,142.821,142.839,169100003.0
2006-04-27 00:55:00,142.835,142.845,142.835,142.838,168600001.0
2006-04-27 00:56:00,142.84,142.845,142.835,142.84,93300000.0
2006-04-27 00:57:00,142.833,142.834,142.819,142.819,109699999.0
2006-04-27 00:58:00,142.82,142.825,142.82,142.823,59199999.0
2006-04-27 00:59:00,142.815,142.826,142.808,142.815,86299999.0
2006-04-27 01:00:00,142.807,142.817,142.795,142.807,146899999.0
2006-04-27 01:01:00,142.814,142.832,142.814,142.832,70600000.0
2006-04-27 01:02:00,142.843,142.866,142.841,142.866,74900000.0
2006-04-27 01:03:00,142.87,142.876,142.847,142.873,137600002.0
2006-04-27 01:04:00,142.874,142.886,142.873,142.877,127799999.0
2006-04-27 01:05:00,142.879,142.884,142.847,142.847,41300000.0
2006-04-27 01:06:00,142.832,142.851,142.832,142.84,94300000.0
2006-04-27 01:07:00,142.84,142.84,142.832,142.835,78700000.0
2006-04-27 01:08:00,142.833,142.841,142.829,142.838,59999999.0
2006-04-27 01:09:00,142.839,142.842,142.838,142.842,25600000.0
2006-04-27 01:10:00,142.841,142.841,142.83,142.83,119900000.0
2006-04-27 01:11:00,142.83,142.834,142.828,142.83,102600000.0
2006-04-27 01:12:00,142.838,142.839,142.833,142.836,97699998.0
2006-04-27 01:13:00,142.833,142.841,142.829,142.839,105500000.0
2006-04-27 01:14:00,142.847,142.859,142.847,142.849,81500001.0
2006-04-27 01:15:00,142.863,142.866,142.855,142.855,130699999.0
2006-04-27 01:16:00,142.87,142.886,142.854,142.886,162599998.0
2006-04-27 01:17:00,142.885,142.893,142.875,142.881,136000002.0
2006-04-27 01:18:00,142.89,142.89,142.883,142.887,80499999.0
2006-04-27 01:19:00,142.902,142.908,142.895,142.898,113799999.0
2006-04-27 01:20:00,142.909,142.909,142.882,142.894,68600001.0
2006-04-27 01:21:00,142.883,142.895,142.883,142.885,113699998.0
2006-04-27 01:22:00,142.886,142.898,142.886,142.893,142200001.0
2006-04-27 01:23:00,142.893,142.901,142.885,142.89,148900000.0
2006-04-27 01:24:00,142.882,142.89,142.875,142.875,61200002.0
2006-04-27 01:25:00,142.885,142.885,142.883,142.883,17599999.0
2006-04-27 01:26:00,142.881,142.888,142.869,142.888,175500000.0
2006-04-27 01:27:00,142.892,142.892,142.876,142.876,20600000.0
2006-04-27 01:28:00,142.871,142.892,142.871,142.892,54600000.0
2006-04-27 01:29:00,142.897,142.899,142.891,142.891,76000000.0
2006-04-27 01:30:00,142.883,142.891,142.875,142.878,72900000.0
2006-04-27 01:31:00,142.857,142.858,142.842,142.845,59600000.0
2006-04-27 01:32:00,142.834,142.857,142.834,142.857,62300000.0
2006-04-27 01:33:00,142.85,142.85,142.833,142.84,81299998.0
2006-04-27 01:34:00,142.847,142.847,142.823,142.83,96600002.0
2006-04-27 01:35:00,142.833,142.84,142.821,142.84,79900000.0
2006-04-27 01:36:00,142.839,142.849,142.839,142.842,129000000.0
2006-04-27 01:37:00,142.841,142.848,142.841,142.841,92300001.0
2006-04-27 01:38:00,142.838,142.838,142.824,142.827,61800001.0
2006-04-27 01:39:00,142.833,142.837,142.82,142.832,117800000.0
2006-04-27 01:40:00,142.837,142.841,142.825,142.825,55900000.0
2006-04-27 01:41:00,142.82,142.828,142.82,142.828,48500000.0
2006-04-27 01:42:00,142.833,142.834,142.82,142.828,130900001.0
2006-04-27 01:43:00,142.822,142.832,142.822,142.824,100700001.0
2006-04-27 01:44:00,142.825,142.833,142.82,142.827,70699998.0
2006-04-27 01:45:00,142.83,142.837,142.826,142.835,82499999.0
2006-04-27 01:46:00,142.823,142.823,142.807,142.813,47000000.0
2006-04-27 01:47:00,142.813,142.825,142.813,142.82,128199998.0
2006-04-27 01:48:00,142.811,142.827,142.811,142.827,102000000.0
2006-04-27 01:49:00,142.838,142.852,142.824,142.824,72200000.0
2006-04-27 01:50:00,142.808,142.84,142.808,142.84,97500000.0
2006-04-27 01:51:00,142.843,142.843,142.827,142.835,63999999.0
2006-04-27 01:52:00,142.83,142.83,142.813,142.815,48800000.0
2006-04-27 01:53:00,142.813,142.815,142.798,142.815,75100001.0
2006-04-27 01:54:00,142.829,142.833,142.82,142.82,38600000.0
2006-04-27 01:55:00,142.838,142.838,142.805,142.805,52599999.0
2006-04-27 01:56:00,142.794,142.796,142.753,142.766,197399997.0
2006-04-27 01:57:00,142.764,142.808,142.764,142.808,94800000.0
2006-04-27 01:58:00,142.827,142.827,142.823,142.823,22199999.0
2006-04-27 01:59:00,142.818,142.833,142.818,142.83,138000000.0
2006-04-27 02:00:00,142.839,142.855,142.839,142.845,88500000.0
2006-04-27 02:01:00,142.847,142.852,142.842,142.842,99900002.0
2006-04-27 02:02:00,142.841,142.841,142.823,142.823,96900000.0
2006-04-27 02:03:00,142.832,142.832,142.815,142.815,52799999.0
2006-04-27 02:04:00,142.818,142.82,142.801,142.801,11300000.0
2006-04-27 02:05:00,142.783,142.783,142.77,142.771,43799999.0
2006-04-27 02:06:00,142.781,142.792,142.781,142.789,54800000.0
2006-04-27 02:07:00,142.793,142.808,142.789,142.798,134600001.0
2006-04-27 02:08:00,142.801,142.803,142.79,142.79,136499997.0
2006-04-27 02:09:00,142.792,142.801,142.784,142.788,64500000.0
2006-04-27 02:10:00,142.785,142.791,142.772,142.774,60000000.0
2006-04-27 02:11:00,142.769,142.785,142.766,142.785,72500000.0
2006-04-27 02:12:00,142.787,142.79,142.776,142.784,151600001.0
2006-04-27 02:13:00,142.797,142.804,142.788,142.798,148300002.0
2006-04-27 02:14:00,142.795,142.814,142.793,142.803,72200000.0
2006-04-27 02:15:00,142.808,142.818,142.798,142.816,66300000.0
2006-04-27 02:16:00,142.823,142.842,142.823,142.842,81599999.0
2006-04-27 02:17:00,142.846,142.846,142.829,142.829,65299999.0
2006-04-27 02:18:00,142.821,142.829,142.816,142.829,77600000.0
2006-04-27 02:19:00,142.825,142.835,142.825,142.835,123800004.0
2006-04-27 02:20:00,142.838,142.843,142.826,142.829,47500000.0
2006-04-27 02:21:00,142.83,142.839,142.829,142.829,34400000.0
2006-04-27 02:22:00,142.838,142.857,142.838,142.842,138900000.0
2006-04-27 02:23:00,142.843,142.852,142.84,142.84,61000000.0
2006-04-27 02:24:00,142.847,142.855,142.846,142.855,69300000.0
2006-04-27 02:25:00,142.841,142.849,142.839,142.839,134799998.0
2006-04-27 02:26:00,142.834,142.836,142.815,142.836,121399999.0
2006-04-27 02:27:00,142.838,142.838,142.82,142.836,86299999.0
2006-04-27 02:28:00,142.833,142.841,142.831,142.84,155500001.0
2006-04-27 02:29:00,142.835,142.851,142.833,142.851,150399998.0
2006-04-27 02:30:00,142.853,142.853,142.837,142.837,56600001.0
2006-04-27 02:31:00,142.841,142.853,142.828,142.853,42200000.0
2006-04-27 02:32:00,142.861,142.866,142.843,142.844,90300000.0
2006-04-27 02:33:00,142.845,142.862,142.845,142.862,52000000.0
2006-04-27 02:34:00,142.851,142.851,142.836,142.847,24100000.0
2006-04-27 02:35:00,142.845,142.846,142.836,142.846,67199999.0
2006-04-27 02:36:00,142.838,142.847,142.832,142.844,125500000.0
2006-04-27 02:37:00,142.845,142.845,142.84,142.84,53600000.0
2006-04-27 02:38:00,142.844,142.854,142.836,142.845,119899998.0
2006-04-27 02:39:00,142.855,142.862,142.855,142.862,50300000.0
2006-04-27 02:40:00,142.865,142.868,142.854,142.868,148200001.0
2006-04-27 02:41:00,142.871,142.877,142.861,142.877,50700000.0
2006-04-27 02:42:00,142.885,142.885,142.868,142.877,111199999.0
2006-04-27 02:43:00,142.883,142.883,142.87,142.878,63999999.0
2006-04-27 02:44:00,142.864,142.864,142.849,142.855,79999999.0
2006-04-27 02:45:00,142.857,142.859,142.845,142.85,134200000.0
2006-04-27 02:46:00,142.859,142.875,142.859,142.874,57600000.0
2006-04-27 02:47:00,142.877,142.877,142.846,142.868,91299998.0
2006-04-27 02:48:00,142.873,142.877,142.858,142.858,51900002.0
2006-04-27 02:49:00,142.848,142.848,142.836,142.845,136499997.0
2006-04-27 02:50:00,142.841,142.858,142.834,142.847,80000000.0
2006-04-27 02:51:00,142.848,142.862,142.848,142.855,133399998.0
2006-04-27 02:52:00,142.856,142.884,142.853,142.884,56200001.0
2006-04-27 02:53:00,142.888,142.912,142.879,142.908,69399999.0
2006-04-27 02:54:00,142.9,142.925,142.9,142.914,150600003.0
2006-04-27 02:55:00,142.912,142.927,142.906,142.907,74399999.0
2006-04-27 02:56:00,142.913,142.924,142.907,142.924,105600001.0
2006-04-27 02:57:00,142.936,142.944,142.933,142.933,109699998.0
2006-04-27 02:58:00,142.927,142.937,142.92,142.929,96399997.0
2006-04-27 02:59:00,142.93,142.957,142.93,142.947,158800000.0
2006-04-27 03:00:00,142.944,142.965,142.944,142.965,185099996.0
2006-04-27 03:01:00,142.965,142.965,142.955,142.964,83299998.0
2006-04-27 03:02:00,142.957,142.957,142.939,142.94,56200000.0
2006-04-27 03:03:00,142.939,142.946,142.938,142.94,63999999.0
2006-04-27 03:04:00,142.931,142.936,142.928,142.929,122800001.0
2006-04-27 03:05:00,142.925,142.943,142.925,142.929,149600000.0
2006-04-27 03:06:00,142.921,142.921,142.906,142.906,32000000.0
2006-04-27 03:07:00,142.915,142.93,142.915,142.922,172599999.0
2006-04-27 03:08:00,142.917,142.936,142.915,142.936,39400000.0
2006-04-27 03:09:00,142.93,142.987,142.93,142.987,27200000.0
2006-04-27 03:10:00,142.984,142.984,142.964,142.964,30799999.0
2006-04-27 03:11:00,142.946,142.974,142.942,142.963,115899999.0
2006-04-27 03:12:00,142.965,142.986,142.959,142.968,111900001.0
2006-04-27 03:13:00,142.976,142.998,142.976,142.996,90300000.0
2006-04-27 03:14:00,142.995,143.007,142.995,142.998,41600001.0
2006-04-27 03:15:00,142.987,142.993,142.987,142.993,24800000.0
2006-04-27 03:16:00,143.002,143.016,142.993,143.016,144599998.0
2006-04-27 03:17:00,143.022,143.022,143.007,143.015,20300000.0
2006-04-27 03:18:00,143.01,143.011,143.009,143.009,59600002.0
2006-04-27 03:19:00,143.0,143.0,143.0,143.0,43200000.0
2006-04-27 03:20:00,142.998,143.005,142.995,142.995,98199999.0
2006-04-27 03:21:00,142.997,142.997,142.969,142.985,85000000.0
2006-04-27 03:22:00,142.977,142.977,142.954,142.965,122199999.0
2006-04-27 03:23:00,142.964,142.974,142.961,142.961,34200000.0
2006-04-27 03:24:00,142.957,142.957,142.925,142.945,57500000.0
2006-04-27 03:25:00,142.952,142.966,142.952,142.962,160500004.0
2006-04-27 03:26:00,142.966,142.966,142.946,142.957,95600000.0
2006-04-27 03:27:00,142.963,142.971,142.963,142.97,75799998.0
2006-04-27 03:28:00,142.967,142.968,142.967,142.968,54300001.0
2006-04-27 03:29:00,142.968,142.968,142.954,142.958,139599997.0
2006-04-27 03:30:00,142.956,142.967,142.95,142.963,59700000.0
2006-04-27 03:31:00,142.96,142.96,142.948,142.952,49700001.0
2006-04-27 03:32:00,142.949,142.959,142.943,142.953,105399999.0
2006-04-27 03:33:00,142.955,142.955,142.941,142.941,122799997.0
2006-04-27 03:34:00,142.943,142.949,142.94,142.946,51899999.0
2006-04-27 03:35:00,142.952,142.952,142.929,142.944,169900000.0
2006-04-27 03:36:00,142.933,142.933,142.922,142.925,71499999.0
2006-04-27 03:37:00,142.936,142.956,142.935,142.935,174900000.0
2006-04-27 03:38:00,142.926,142.938,142.926,142.931,23000000.0
2006-04-27 03:39:00,142.929,142.929,142.913,142.924,122200002.0
2006-04-27 03:40:00,142.916,142.917,142.905,142.905,54000000.0
2006-04-27 03:41:00,142.913,142.916,142.912,142.912,72599999.0
2006-04-27 03:42:00,142.919,142.926,142.919,142.926,22400000.0
2006-04-27 03:43:00,142.933,142.934,142.925,142.925,39999999.0
2006-04-27 03:44:00,142.93,142.93,142.918,142.918,64700002.0
2006-04-27 03:45:00,142.919,142.919,142.911,142.917,82500000.0
2006-04-27 03:46:00,142.919,142.926,142.918,142.926,47899999.0
2006-04-27 03:47:00,142.922,142.926,142.907,142.909,48700000.0
2006-04-27 03:48:00,142.911,142.918,142.911,142.916,112700000.0
2006-04-27 03:49:00,142.925,142.925,142.904,142.91,65600000.0
2006-04-27 03:50:00,142.907,142.907,142.899,142.899,64900002.0
2006-04-27 03:51:00,142.908,142.908,142.896,142.896,73499999.0
2006-04-27 03:52:00,142.887,142.897,142.887,142.888,93699998.0
2006-04-27 03:53:00,142.884,142.902,142.884,142.9,136000001.0
2006-04-27 03:54:00,142.902,142.916,142.899,142.902,46700000.0
2006-04-27 03:55:00,142.896,142.909,142.894,142.901,135799999.0
2006-04-27 03:56:00,142.899,142.913,142.899,142.907,37600000.0
2006-04-27 03:57:00,142.912,142.914,142.898,142.914,77400000.0
2006-04-27 03:58:00,142.913,142.913,142.898,142.898,52300000.0
2006-04-27 03:59:00,142.902,142.92,142.902,142.914,51400000.0
2006-04-27 04:00:00,142.903,142.903,142.893,142.893,38400000.0
2006-04-27 04:01:00,142.892,142.9,142.888,142.892,77699999.0
2006-04-27 04:02:00,142.888,142.889,142.886,142.889,66299999.0
2006-04-27 04:03:00,142.893,142.893,142.877,142.883,137700000.0
2006-04-27 04:04:00,142.882,142.887,142.882,142.886,89199999.0
2006-04-27 04:05:00,142.876,142.896,142.876,142.896,139400001.0
2006-04-27 04:06:00,142.895,142.895,142.888,142.892,73300000.0
2006-04-27 04:07:00,142.895,142.895,142.885,142.89,81700000.0
2006-04-27 04:08:00,142.897,142.9,142.892,142.9,73500000.0
2006-04-27 04:09:00,142.896,142.905,142.888,142.894,79200000.0
2006-04-27 04:10:00,142.895,142.895,142.884,142.884,19100000.0
2006-04-27 04:11:00,142.881,142.894,142.881,142.893,55100000.0
2006-04-27 04:12:00,142.881,142.887,142.875,142.875,50000000.0
2006-04-27 04:13:00,142.878,142.878,142.871,142.871,48899999.0
2006-04-27 04:14:00,142.87,142.882,142.865,142.882,29600000.0
2006-04-27 04:15:00,142.877,142.877,142.865,142.865,56799999.0
2006-04-27 04:16:00,142.86,142.88,142.859,142.862,57500002.0
2006-04-27 04:17:00,142.868,142.879,142.863,142.863,88100001.0
2006-04-27 04:18:00,142.866,142.873,142.86,142.87,99099998.0
2006-04-27 04:19:00,142.867,142.871,142.863,142.87,57699999.0
2006-04-27 04:20:00,142.875,142.875,142.863,142.863,119000001.0
2006-04-27 04:21:00,142.872,142.889,142.871,142.88,88800001.0
2006-04-27 04:22:00,142.871,142.877,142.86,142.87,151199999.0
2006-04-27 04:23:00,142.865,142.875,142.865,142.875,77400002.0
2006-04-27 04:24:00,142.87,142.87,142.87,142.87,8800000.0
2006-04-27 04:25:00,142.865,142.875,142.865,142.87,68900001.0
2006-04-27 04:26:00,142.871,142.88,142.867,142.875,88399998.0
2006-04-27 04:27:00,142.881,142.888,142.864,142.871,91300000.0
2006-04-27 04:28:00,142.874,142.887,142.874,142.887,66800000.0
2006-04-27 04:29:00,142.885,142.895,142.882,142.888,146500001.0
2006-04-27 04:30:00,142.892,142.892,142.876,142.878,97700003.0
2006-04-27 04:31:00,142.874,142.89,142.874,142.887,37500000.0
2006-04-27 04:32:00,142.893,142.893,142.876,142.892,66900000.0
2006-04-27 04:33:00,142.895,142.895,142.885,142.888,77899998.0
2006-04-27 04:34:00,142.893,142.893,142.883,142.887,30400000.0
2006-04-27 04:35:00,142.89,142.89,142.89,142.89,4000000.0
2006-04-27 04:36:00,142.89,142.89,142.887,142.887,32000000.0
2006-04-27 04:37:00,142.892,142.903,142.892,142.9,68100001.0
2006-04-27 04:38:00,142.906,142.906,142.897,142.897,81100000.0
2006-04-27 04:39:00,142.898,142.9,142.887,142.892,90499999.0
2006-04-27 04:40:00,142.898,142.898,142.879,142.885,31900000.0
2006-04-27 04:41:00,142.886,142.887,142.876,142.885,206999997.0
2006-04-27 04:42:00,142.881,142.888,142.881,142.888,13600000.0
2006-04-27 04:43:00,142.89,142.89,142.887,142.887,13800000.0
2006-04-27 04:44:00,142.891,142.891,142.873,142.887,53600000.0
2006-04-27 04:45:00,142.878,142.888,142.875,142.875,103400001.0
2006-04-27 04:46:00,142.873,142.873,142.871,142.871,31100000.0
2006-04-27 04:47:00,142.875,142.875,142.862,142.87,107499997.0
2006-04-27 04:48:00,142.863,142.868,142.858,142.868,20900000.0
2006-04-27 04:49:00,142.875,142.883,142.87,142.883,85499999.0
2006-04-27 04:50:00,142.88,142.88,142.88,142.88,13600000.0
2006-04-27 04:51:00,142.891,142.891,142.879,142.879,46400000.0
2006-04-27 04:52:00,142.881,142.894,142.881,142.882,90299998.0
2006-04-27 04:53:00,142.88,142.88,142.88,142.88,5000000.0
2006-04-27 04:54:00,142.883,142.887,142.881,142.885,19200000.0
2006-04-27 04:55:00,142.883,142.889,142.883,142.887,54600000.0
2006-04-27 04:56:00,142.89,142.895,142.882,142.885,138200000.0
2006-04-27 04:57:00,142.883,142.895,142.883,142.895,37400000.0
2006-04-27 04:58:00,142.907,142.907,142.889,142.889,73100000.0
2006-04-27 04:59:00,142.882,142.89,142.882,142.882,107599999.0
2006-04-27 05:00:00,142.882,142.89,142.88,142.887,63300000.0
2006-04-27 05:01:00,142.885,142.895,142.885,142.89,104900002.0
2006-04-27 05:02:00,142.896,142.898,142.883,142.895,97700002.0
2006-04-27 05:03:00,142.897,142.897,142.881,142.881,117000002.0
2006-04-27 05:04:00,142.875,142.883,142.875,142.883,155399999.0
2006-04-27 05:05:00,142.882,142.886,142.867,142.87,74400001.0
2006-04-27 05:06:00,142.861,142.874,142.859,142.87,65499999.0
2006-04-27 05:07:00,142.874,142.882,142.868,142.868,69100000.0
2006-04-27 05:08:00,142.861,142.861,142.833,142.837,94799999.0
2006-04-27 05:09:00,142.837,142.849,142.821,142.849,100699998.0
2006-04-27 05:10:00,142.847,142.847,142.83,142.83,50800000.0
2006-04-27 05:11:00,142.832,142.832,142.812,142.83,64699999.0
2006-04-27 05:12:00,142.825,142.834,142.82,142.83,182200002.0
2006-04-27 05:13:00,142.828,142.834,142.821,142.834,38600000.0
2006-04-27 05:14:00,142.834,142.839,142.823,142.834,134700002.0
2006-04-27 05:15:00,142.845,142.853,142.842,142.843,45400000.0
2006-04-27 05:16:00,142.843,142.852,142.838,142.846,79800001.0
2006-04-27 05:17:00,142.837,142.862,142.837,142.853,121399998.0
2006-04-27 05:18:00,142.863,142.863,142.851,142.857,80800000.0
2006-04-27 05:19:00,142.853,142.854,142.85,142.854,28300000.0
2006-04-27 05:20:00,142.865,142.865,142.858,142.858,72899999.0
2006-04-27 05:21:00,142.853,142.859,142.846,142.856,159400001.0
2006-04-27 05:22:00,142.85,142.854,142.846,142.848,83300000.0
2006-04-27 05:23:00,142.839,142.847,142.839,142.847,69600000.0
2006-04-27 05:24:00,142.845,142.845,142.84,142.842,77500002.0
2006-04-27 05:25:00,142.838,142.838,142.835,142.835,12400000.0
2006-04-27 05:26:00,142.846,142.852,142.846,142.852,47399999.0
2006-04-27 05:27:00,142.853,142.853,142.842,142.842,16000000.0
2006-04-27 05:28:00,142.84,142.845,142.84,142.845,67799999.0
2006-04-27 05:29:00,142.845,142.845,142.83,142.845,74500000.0
2006-04-27 05:30:00,142.834,142.834,142.832,142.832,24000001.0
2006-04-27 05:31:00,142.838,142.838,142.837,142.837,78199997.0
2006-04-27 05:32:00,142.843,142.845,142.84,142.84,28000000.0
2006-04-27 05:33:00,142.853,142.853,142.838,142.847,85300002.0
2006-04-27 05:34:00,142.837,142.84,142.837,142.84,27200000.0
2006-04-27 05:35:00,142.84,142.845,142.84,142.845,35099999.0
2006-04-27 05:36:00,142.835,142.845,142.835,142.845,7700000.0
2006-04-27 05:37:00,142.832,142.851,142.832,142.848,31400000.0
2006-04-27 05:38:00,142.845,142.845,142.83,142.839,68399999.0
2006-04-27 05:39:00,142.831,142.847,142.83,142.84,46800000.0
2006-04-27 05:40:00,142.842,142.852,142.84,142.847,104400000.0
2006-04-27 05:41:00,142.833,142.833,142.81,142.81,37300000.0
2006-04-27 05:42:00,142.815,142.846,142.815,142.838,71500000.0
2006-04-27 05:43:00,142.855,142.875,142.855,142.87,60200000.0
2006-04-27 05:44:00,142.865,142.871,142.86,142.86,70299998.0
2006-04-27 05:45:00,142.86,142.875,142.858,142.875,107199997.0
2006-04-27 05:46:00,142.872,142.876,142.867,142.867,114199998.0
2006-04-27 05:47:00,142.865,142.878,142.865,142.874,111099998.0
2006-04-27 05:48:00,142.876,142.876,142.858,142.866,54800000.0
2006-04-27 05:49:00,142.874,142.874,142.854,142.861,116699999.0
2006-04-27 05:50:00,142.862,142.862,142.854,142.854,32800000.0
2006-04-27 05:51:00,142.848,142.85,142.848,142.85,17800000.0
2006-04-27 05:52:00,142.846,142.859,142.846,142.852,60000000.0
2006-04-27 05:53:00,142.855,142.861,142.847,142.849,62600000.0
2006-04-27 05:54:00,142.853,142.856,142.85,142.85,110000000.0
2006-04-27 05:55:00,142.844,142.86,142.843,142.852,71999999.0
2006-04-27 05:56:00,142.853,142.853,142.85,142.853,48700000.0
2006-04-27 05:57:00,142.847,142.847,142.835,142.835,26300000.0
2006-04-27 05:58:00,142.837,142.85,142.83,142.85,77899999.0
2006-04-27 05:59:00,142.853,142.858,142.846,142.855,106199998.0
2006-04-27 06:00:00,142.847,142.857,142.843,142.855,127699999.0
2006-04-27 06:01:00,142.852,142.852,142.852,142.852,49599998.0
2006-04-27 06:02:00,142.858,142.863,142.858,142.863,32800001.0
2006-04-27 06:03:00,142.864,142.864,142.851,142.851,98699998.0
2006-04-27 06:04:00,142.848,142.852,142.848,142.852,13600000.0
2006-04-27 06:05:00,142.855,142.855,142.843,142.855,48800000.0
2006-04-27 06:06:00,142.848,142.853,142.84,142.848,136299998.0
2006-04-27 06:07:00,142.843,142.855,142.84,142.848,107400002.0
2006-04-27 06:08:00,142.855,142.855,142.832,142.84,80399999.0
2006-04-27 06:09:00,142.837,142.845,142.835,142.84,49600000.0
2006-04-27 06:10:00,142.84,142.84,142.835,142.835,72700000.0
2006-04-27 06:11:00,142.833,142.833,142.817,142.829,165299997.0
2006-04-27 06:12:00,142.825,142.838,142.822,142.828,95700000.0
2006-04-27 06:13:00,142.823,142.833,142.817,142.825,155500001.0
2006-04-27 06:14:00,142.836,142.836,142.824,142.824,37100000.0
2006-04-27 06:15:00,142.83,142.83,142.812,142.818,66699999.0
2006-04-27 06:16:00,142.823,142.825,142.814,142.818,38000000.0
2006-04-27 06:17:00,142.816,142.82,142.808,142.81,46000000.0
2006-04-27 06:18:00,142.801,142.813,142.801,142.81,98600000.0
2006-04-27 06:19:00,142.811,142.811,142.781,142.787,59800000.0
2006-04-27 06:20:00,142.794,142.796,142.782,142.782,148800003.0
2006-04-27 06:21:00,142.776,142.776,142.77,142.773,19200000.0
2006-04-27 06:22:00,142.77,142.78,142.769,142.772,94799998.0
2006-04-27 06:23:00,142.778,142.785,142.765,142.78,181500001.0
2006-04-27 06:24:00,142.778,142.789,142.77,142.787,99499999.0
2006-04-27 06:25:00,142.798,142.816,142.792,142.816,68800002.0
2006-04-27 06:26:00,142.816,142.816,142.802,142.803,52000000.0
2006-04-27 06:27:00,142.807,142.809,142.79,142.8,86899998.0
2006-04-27 06:28:00,142.806,142.826,142.797,142.797,101600000.0
2006-04-27 06:29:00,142.802,142.805,142.797,142.805,76800000.0
2006-04-27 06:30:00,142.803,142.806,142.794,142.794,71200002.0
2006-04-27 06:31:00,142.799,142.799,142.793,142.799,68000000.0
2006-04-27 06:32:00,142.796,142.805,142.795,142.805,117200000.0
2006-04-27 06:33:00,142.808,142.808,142.803,142.808,114800001.0
2006-04-27 06:34:00,142.81,142.81,142.788,142.788,82900001.0
2006-04-27 06:35:00,142.788,142.789,142.782,142.789,24300000.0
2006-04-27 06:36:00,142.792,142.792,142.779,142.784,59899999.0
2006-04-27 06:37:00,142.793,142.796,142.787,142.787,40800000.0
2006-04-27 06:38:00,142.791,142.791,142.786,142.79,18400000.0
2006-04-27 06:39:00,142.8,142.8,142.795,142.795,17600000.0
2006-04-27 06:40:00,142.787,142.798,142.783,142.796,162299998.0
2006-04-27 06:41:00,142.798,142.806,142.798,142.806,104200001.0
2006-04-27 06:42:00,142.803,142.812,142.795,142.806,93500000.0
2006-04-27 06:43:00,142.812,142.825,142.81,142.823,179100002.0
2006-04-27 06:44:00,142.832,142.832,142.821,142.822,57800001.0
2006-04-27 06:45:00,142.828,142.83,142.82,142.823,63100000.0
2006-04-27 06:46:00,142.825,142.826,142.812,142.812,142600000.0
2006-04-27 06:47:00,142.825,142.834,142.825,142.825,92400001.0
2006-04-27 06:48:00,142.827,142.834,142.827,142.83,49600000.0
2006-04-27 06:49:00,142.83,142.839,142.823,142.823,71200000.0
2006-04-27 06:50:00,142.823,142.841,142.823,142.841,155299999.0
2006-04-27 06:51:00,142.839,142.844,142.83,142.832,128899997.0
2006-04-27 06:52:00,142.826,142.831,142.82,142.82,113999999.0
2006-04-27 06:53:00,142.825,142.825,142.825,142.825,69499998.0
2006-04-27 06:54:00,142.822,142.833,142.818,142.825,65800000.0
2006-04-27 06:55:00,142.823,142.834,142.823,142.828,66400000.0
2006-04-27 06:56:00,142.831,142.831,142.811,142.827,90900000.0
2006-04-27 06:57:00,142.83,142.83,142.822,142.83,46400000.0
2006-04-27 06:58:00,142.829,142.837,142.824,142.837,66000000.0
2006-04-27 06:59:00,142.842,142.844,142.835,142.84,112800001.0
2006-04-27 07:00:00,142.84,142.84,142.819,142.83,119700000.0
2006-04-27 07:01:00,142.821,142.835,142.818,142.835,47200000.0
2006-04-27 07:02:00,142.833,142.836,142.827,142.827,88899999.0
2006-04-27 07:03:00,142.827,142.827,142.818,142.827,183600000.0
2006-04-27 07:04:00,142.83,142.834,142.828,142.829,142200001.0
2006-04-27 07:05:00,142.814,142.839,142.814,142.836,111700000.0
2006-04-27 07:06:00,142.838,142.838,142.82,142.82,126800000.0
2006-04-27 07:07:00,142.82,142.82,142.81,142.81,94900001.0
2006-04-27 07:08:00,142.806,142.813,142.787,142.796,156900000.0
2006-04-27 07:09:00,142.81,142.836,142.81,142.827,68000000.0
2006-04-27 07:10:00,142.826,142.826,142.817,142.819,43200000.0
2006-04-27 07:11:00,142.81,142.816,142.807,142.813,58000000.0
2006-04-27 07:12:00,142.816,142.817,142.809,142.809,85100001.0
2006-04-27 07:13:00,142.808,142.808,142.802,142.802,59399998.0
2006-04-27 07:14:00,142.796,142.811,142.796,142.805,148700000.0
2006-04-27 07:15:00,142.801,142.819,142.801,142.805,147600000.0
2006-04-27 07:16:00,142.808,142.821,142.808,142.815,138400000.0
2006-04-27 07:17:00,142.82,142.842,142.82,142.842,65600001.0
2006-04-27 07:18:00,142.833,142.836,142.832,142.832,37199999.0
2006-04-27 07:19:00,142.825,142.83,142.825,142.83,45500001.0
2006-04-27 07:20:00,142.827,142.846,142.827,142.84,59999999.0
2006-04-27 07:21:00,142.83,142.83,142.815,142.815,50499998.0
2006-04-27 07:22:00,142.819,142.825,142.818,142.818,72000001.0
2006-04-27 07:23:00,142.827,142.827,142.819,142.82,101899999.0
2006-04-27 07:24:00,142.823,142.835,142.823,142.835,67199998.0
2006-04-27 07:25:00,142.825,142.83,142.82,142.82,92799999.0
2006-04-27 07:26:00,142.822,142.824,142.818,142.818,123799996.0
2006-04-27 07:27:00,142.817,142.818,142.806,142.806,55400000.0
2006-04-27 07:28:00,142.814,142.814,142.805,142.805,118800002.0
2006-04-27 07:29:00,142.797,142.801,142.787,142.801,54100000.0
2006-04-27 07:30:00,142.796,142.796,142.783,142.783,20000000.0
2006-04-27 07:31:00,142.786,142.798,142.784,142.791,103100001.0
2006-04-27 07:32:00,142.797,142.799,142.784,142.784,47400000.0
2006-04-27 07:33:00,142.775,142.776,142.765,142.77,98300001.0
2006-04-27 07:34:00,142.778,142.782,142.773,142.778,83600000.0
2006-04-27 07:35:00,142.765,142.765,142.739,142.746,79099999.0
2006-04-27 07:36:00,142.749,142.753,142.746,142.753,164499999.0
2006-04-27 07:37:00,142.754,142.764,142.749,142.761,135899999.0
2006-04-27 07:38:00,142.775,142.775,142.749,142.765,120300001.0
2006-04-27 07:39:00,142.769,142.797,142.769,142.79,95200001.0
2006-04-27 07:40:00,142.787,142.801,142.787,142.801,86099998.0
2006-04-27 07:41:00,142.795,142.805,142.795,142.8,137299999.0
2006-04-27 07:42:00,142.792,142.8,142.792,142.8,22400000.0
2006-04-27 07:43:00,142.803,142.816,142.801,142.801,97500000.0
2006-04-27 07:44:00,142.795,142.797,142.784,142.797,112299999.0
2006-04-27 07:45:00,142.795,142.805,142.795,142.8,99899998.0
2006-04-27 07:46:00,142.799,142.799,142.794,142.794,1400000.0
2006-04-27 07:47:00,142.787,142.787,142.779,142.782,63799999.0
2006-04-27 07:48:00,142.782,142.788,142.78,142.78,97200000.0
2006-04-27 07:49:00,142.785,142.791,142.773,142.775,103200000.0
2006-04-27 07:50:00,142.785,142.795,142.785,142.795,137100002.0
2006-04-27 07:51:00,142.786,142.786,142.776,142.778,108800001.0
2006-04-27 07:52:00,142.777,142.781,142.767,142.77,47700000.0
2006-04-27 07:53:00,142.775,142.788,142.775,142.788,27200000.0
2006-04-27 07:54:00,142.774,142.774,142.773,142.773,34400000.0
2006-04-27 07:55:00,142.772,142.783,142.765,142.768,111099998.0
2006-04-27 07:56:00,142.765,142.775,142.755,142.755,79499998.0
2006-04-27 07:57:00,142.755,142.768,142.748,142.748,135599999.0
2006-04-27 07:58:00,142.755,142.764,142.755,142.758,147200000.0
2006-04-27 07:59:00,142.749,142.756,142.746,142.748,51000000.0
2006-04-27 08:00:00,142.745,142.749,142.735,142.747,83099998.0
2006-04-27 08:01:00,142.755,142.755,142.744,142.744,47500000.0
2006-04-27 08:02:00,142.743,142.745,142.742,142.742,41600000.0
2006-04-27 08:03:00,142.728,142.738,142.728,142.736,70800000.0
2006-04-27 08:04:00,142.738,142.741,142.734,142.738,146599997.0
2006-04-27 08:05:00,142.733,142.733,142.724,142.725,118499997.0
2006-04-27 08:06:00,142.725,142.725,142.706,142.709,79300000.0
2006-04-27 08:07:00,142.692,142.696,142.68,142.682,135000001.0
2006-04-27 08:08:00,142.687,142.689,142.672,142.678,142900002.0
2006-04-27 08:09:00,142.681,142.686,142.681,142.683,56000000.0
2006-04-27 08:10:00,142.707,142.729,142.707,142.729,47700000.0
2006-04-27 08:11:00,142.74,142.74,142.704,142.704,147200003.0
2006-04-27 08:12:00,142.698,142.703,142.692,142.699,156999998.0
2006-04-27 08:13:00,142.714,142.735,142.714,142.727,93699999.0
2006-04-27 08:14:00,142.721,142.736,142.721,142.733,114599998.0
2006-04-27 08:15:00,142.73,142.739,142.73,142.735,103900000.0
2006-04-27 08:16:00,142.735,142.735,142.723,142.732,69600000.0
2006-04-27 08:17:00,142.73,142.756,142.719,142.756,33500000.0
2006-04-27 08:18:00,142.761,142.764,142.733,142.733,113999999.0
2006-04-27 08:19:00,142.726,142.739,142.725,142.732,113499998.0
2006-04-27 08:20:00,142.728,142.728,142.717,142.728,131600003.0
2006-04-27 08:21:00,142.73,142.73,142.714,142.72,63899999.0
2006-04-27 08:22:00,142.721,142.745,142.721,142.745,66200001.0
2006-04-27 08:23:00,142.747,142.755,142.745,142.745,139800001.0
2006-04-27 08:24:00,142.739,142.765,142.739,142.752,111899999.0
2006-04-27 08:25:00,142.749,142.757,142.738,142.738,75800001.0
2006-04-27 08:26:00,142.734,142.739,142.698,142.698,72900000.0
2006-04-27 08:27:00,142.703,142.707,142.678,142.678,101099999.0
2006-04-27 08:28:00,142.681,142.691,142.673,142.673,113399999.0
2006-04-27 08:29:00,142.685,142.694,142.683,142.683,125100000.0
2006-04-27 08:30:00,142.682,142.689,142.674,142.677,75500000.0
2006-04-27 08:31:00,142.691,142.698,142.676,142.677,72200000.0
2006-04-27 08:32:00,142.686,142.689,142.686,142.689,22700000.0
2006-04-27 08:33:00,142.683,142.698,142.68,142.691,123600001.0
2006-04-27 08:34:00,142.682,142.686,142.673,142.686,139300003.0
2006-04-27 08:35:00,142.681,142.695,142.677,142.677,112099999.0
2006-04-27 08:36:00,142.686,142.691,142.681,142.681,84199999.0
2006-04-27 08:37:00,142.69,142.696,142.68,142.696,54600000.0
2006-04-27 08:38:00,142.704,142.71,142.694,142.694,152700000.0
2006-04-27 08:39:00,142.698,142.74,142.698,142.74,74400000.0
2006-04-27 08:40:00,142.74,142.74,142.734,142.737,55199999.0
2006-04-27 08:41:00,142.73,142.735,142.725,142.73,164599999.0
2006-04-27 08:42:00,142.727,142.729,142.706,142.71,93900000.0
2006-04-27 08:43:00,142.705,142.717,142.692,142.698,83799999.0
2006-04-27 08:44:00,142.699,142.707,142.693,142.707,101900001.0
2006-04-27 08:45:00,142.71,142.717,142.703,142.703,72600002.0
2006-04-27 08:46:00,142.7,142.713,142.697,142.703,66400000.0
2006-04-27 08:47:00,142.707,142.715,142.707,142.709,45800000.0
2006-04-27 08:48:00,142.702,142.726,142.698,142.726,68800001.0
2006-04-27 08:49:00,142.723,142.751,142.723,142.741,129400001.0
2006-04-27 08:50:00,142.759,142.786,142.759,142.786,29700000.0
2006-04-27 08:51:00,142.79,142.792,142.779,142.792,144300000.0
2006-04-27 08:52:00,142.791,142.791,142.788,142.79,81599999.0
2006-04-27 08:53:00,142.784,142.799,142.783,142.792,119499999.0
2006-04-27 08:54:00,142.785,142.795,142.783,142.783,69500000.0
2006-04-27 08:55:00,142.788,142.788,142.777,142.785,148700002.0
2006-04-27 08:56:00,142.781,142.781,142.765,142.773,70799999.0
2006-04-27 08:57:00,142.783,142.783,142.754,142.754,111899999.0
2006-04-27 08:58:00,142.759,142.773,142.759,142.764,25300000.0
2006-04-27 08:59:00,142.77,142.78,142.766,142.777,147700002.0
2006-04-27 09:00:00,142.768,142.773,142.761,142.769,164500000.0
2006-04-27 09:01:00,142.768,142.776,142.764,142.765,134800001.0
2006-04-27 09:02:00,142.768,142.785,142.768,142.783,27400000.0
2006-04-27 09:03:00,142.792,142.818,142.792,142.818,84000000.0
2006-04-27 09:04:00,142.812,142.812,142.783,142.79,85299998.0
2006-04-27 09:05:00,142.783,142.783,142.774,142.782,105500003.0
2006-04-27 09:06:00,142.778,142.795,142.778,142.787,91900000.0
2006-04-27 09:07:00,142.785,142.821,142.774,142.787,211200004.0
2006-04-27 09:08:00,142.775,142.783,142.775,142.777,77099999.0
2006-04-27 09:09:00,142.77,142.77,142.752,142.759,91199999.0
2006-04-27 09:10:00,142.736,142.746,142.73,142.743,108300000.0
2006-04-27 09:11:00,142.733,142.733,142.693,142.712,95200001.0
2006-04-27 09:12:00,142.714,142.718,142.706,142.713,179599999.0
2006-04-27 09:13:00,142.715,142.715,142.699,142.71,90500001.0
2006-04-27 09:14:00,142.713,142.721,142.703,142.721,141600001.0
2006-04-27 09:15:00,142.727,142.737,142.727,142.737,88299998.0
2006-04-27 09:16:00,142.735,142.735,142.721,142.728,97900002.0
2006-04-27 09:17:00,142.734,142.747,142.732,142.738,111000001.0
2006-04-27 09:18:00,142.735,142.74,142.717,142.721,43299999.0
2006-04-27 09:19:00,142.714,142.733,142.714,142.733,73400000.0
2006-04-27 09:20:00,142.723,142.736,142.715,142.715,92900001.0
2006-04-27 09:21:00,142.705,142.705,142.695,142.695,27200000.0
2006-04-27 09:22:00,142.701,142.701,142.691,142.699,90200000.0
2006-04-27 09:23:00,142.704,142.718,142.704,142.715,131699998.0
2006-04-27 09:24:00,142.715,142.719,142.706,142.707,87100000.0
2006-04-27 09:25:00,142.701,142.707,142.694,142.694,31500000.0
2006-04-27 09:26:00,142.688,142.695,142.683,142.687,113199999.0
2006-04-27 09:27:00,142.702,142.714,142.701,142.708,151300000.0
2006-04-27 09:28:00,142.701,142.704,142.68,142.689,54400000.0
2006-04-27 09:29:00,142.678,142.686,142.671,142.686,70599999.0
2006-04-27 09:30:00,142.688,142.688,142.686,142.688,35300000.0
2006-04-27 09:31:00,142.687,142.69,142.678,142.678,68700001.0
2006-04-27 09:32:00,142.667,142.671,142.662,142.669,107799999.0
2006-04-27 09:33:00,142.671,142.683,142.667,142.675,55300000.0
2006-04-27 09:34:00,142.673,142.68,142.668,142.668,118900001.0
2006-04-27 09:35:00,142.665,142.675,142.665,142.67,48100000.0
2006-04-27 09:36:00,142.675,142.675,142.665,142.675,96699998.0
2006-04-27 09:37:00,142.662,142.675,142.662,142.675,9600000.0
2006-04-27 09:38:00,142.671,142.672,142.662,142.664,32500000.0
2006-04-27 09:39:00,142.66,142.665,142.657,142.66,140000002.0
2006-04-27 09:40:00,142.665,142.665,142.655,142.655,79099999.0
2006-04-27 09:41:00,142.658,142.66,142.652,142.652,43100000.0
2006-04-27 09:42:00,142.655,142.66,142.65,142.66,99099999.0
2006-04-27 09:43:00,142.647,142.66,142.647,142.65,84200000.0
2006-04-27 09:44:00,142.65,142.66,142.65,142.65,103600000.0
2006-04-27 09:45:00,142.658,142.663,142.642,142.642,81900000.0
2006-04-27 09:46:00,142.646,142.665,142.646,142.66,51000001.0
2006-04-27 09:47:00,142.664,142.679,142.664,142.678,93399997.0
2006-04-27 09:48:00,142.683,142.683,142.667,142.675,62899999.0
2006-04-27 09:49:00,142.671,142.679,142.668,142.67,83600001.0
2006-04-27 09:50:00,142.67,142.684,142.664,142.664,157999996.0
2006-04-27 09:51:00,142.668,142.67,142.66,142.67,109199998.0
2006-04-27 09:52:00,142.671,142.685,142.671,142.673,90999999.0
2006-04-27 09:53:00,142.681,142.683,142.679,142.681,29100000.0
2006-04-27 09:54:00,142.68,142.688,142.677,142.681,110700002.0
2006-04-27 09:55:00,142.68,142.682,142.672,142.672,85200000.0
2006-04-27 09:56:00,142.667,142.67,142.655,142.659,134300003.0
2006-04-27 09:57:00,142.661,142.661,142.633,142.643,207499998.0
2006-04-27 09:58:00,142.643,142.643,142.61,142.612,119700001.0
2006-04-27 09:59:00,142.607,142.61,142.591,142.61,81700000.0
2006-04-27 10:00:00,142.616,142.629,142.616,142.629,40000001.0
2006-04-27 10:01:00,142.629,142.661,142.629,142.66,88700000.0
2006-04-27 10:02:00,142.659,142.675,142.654,142.675,75000001.0
2006-04-27 10:03:00,142.667,142.671,142.655,142.67,97900000.0
2006-04-27 10:04:00,142.663,142.671,142.642,142.647,62300001.0
2006-04-27 10:05:00,142.655,142.693,142.655,142.69,68800000.0
2006-04-27 10:06:00,142.691,142.7,142.685,142.687,125400003.0
2006-04-27 10:07:00,142.676,142.685,142.673,142.682,105900000.0
2006-04-27 10:08:00,142.685,142.685,142.677,142.682,87600002.0
2006-04-27 10:09:00,142.689,142.689,142.674,142.688,111299999.0
2006-04-27 10:10:00,142.686,142.686,142.664,142.668,28000000.0
2006-04-27 10:11:00,142.666,142.666,142.649,142.664,92900000.0
2006-04-27 10:12:00,142.665,142.665,142.651,142.655,74400000.0
2006-04-27 10:13:00,142.656,142.662,142.648,142.66,62900000.0
2006-04-27 10:14:00,142.661,142.679,142.661,142.677,47299998.0
2006-04-27 10:15:00,142.673,142.673,142.652,142.656,187300002.0
2006-04-27 10:16:00,142.655,142.674,142.655,142.667,190699999.0
2006-04-27 10:17:00,142.666,142.666,142.636,142.636,37700000.0
2006-04-27 10:18:00,142.622,142.622,142.602,142.602,40600000.0
2006-04-27 10:19:00,142.605,142.63,142.605,142.63,126100000.0
2006-04-27 10:20:00,142.626,142.626,142.592,142.61,115099999.0
2006-04-27 10:21:00,142.608,142.616,142.596,142.616,88400001.0
2006-04-27 10:22:00,142.62,142.627,142.609,142.627,164200002.0
2006-04-27 10:23:00,142.634,142.648,142.633,142.636,131999998.0
2006-04-27 10:24:00,142.64,142.64,142.635,142.635,97100001.0
2006-04-27 10:25:00,142.641,142.65,142.637,142.65,170399999.0
2006-04-27 10:26:00,142.647,142.648,142.641,142.641,166200001.0
2006-04-27 10:27:00,142.651,142.654,142.638,142.638,86700001.0
2006-04-27 10:28:00,142.637,142.655,142.637,142.65,79599999.0
2006-04-27 10:29:00,142.653,142.668,142.647,142.654,77199999.0
2006-04-27 10:30:00,142.647,142.647,142.629,142.631,139000000.0
2006-04-27 10:31:00,142.63,142.634,142.621,142.634,62700000.0
2006-04-27 10:32:00,142.629,142.649,142.629,142.638,47200000.0
2006-04-27 10:33:00,142.632,142.64,142.632,142.634,145700000.0
2006-04-27 10:34:00,142.627,142.627,142.614,142.617,91699999.0
2006-04-27 10:35:00,142.625,142.639,142.625,142.633,86400000.0
2006-04-27 10:36:00,142.627,142.634,142.62,142.62,150600002.0
2006-04-27 10:37:00,142.625,142.635,142.625,142.628,186700000.0
2006-04-27 10:38:00,142.64,142.645,142.633,142.633,86099999.0
2006-04-27 10:39:00,142.631,142.631,142.603,142.608,72100000.0
2006-04-27 10:40:00,142.614,142.628,142.6,142.624,127100000.0
2006-04-27 10:41:00,142.628,142.63,142.615,142.617,119899999.0
2006-04-27 10:42:00,142.626,142.638,142.622,142.623,67999999.0
2006-04-27 10:43:00,142.628,142.638,142.618,142.633,101700000.0
2006-04-27 10:44:00,142.642,142.649,142.637,142.644,155099999.0
2006-04-27 10:45:00,142.65,142.662,142.643,142.643,148500001.0
2006-04-27 10:46:00,142.644,142.648,142.625,142.625,81999999.0
2006-04-27 10:47:00,142.632,142.646,142.632,142.641,57600000.0
2006-04-27 10:48:00,142.635,142.65,142.635,142.65,60399999.0
2006-04-27 10:49:00,142.651,142.651,142.641,142.649,121899999.0
2006-04-27 10:50:00,142.648,142.656,142.646,142.65,134899999.0
2006-04-27 10:51:00,142.653,142.668,142.644,142.668,208100000.0
2006-04-27 10:52:00,142.655,142.67,142.653,142.653,137500002.0
2006-04-27 10:53:00,142.655,142.664,142.65,142.66,159500002.0
2006-04-27 10:54:00,142.66,142.662,142.642,142.662,93899999.0
2006-04-27 10:55:00,142.663,142.663,142.649,142.649,143500000.0
2006-04-27 10:56:00,142.662,142.662,142.639,142.661,55200000.0
2006-04-27 10:57:00,142.667,142.667,142.654,142.654,81499999.0
2006-04-27 10:58:00,142.645,142.653,142.643,142.647,111600001.0
2006-04-27 10:59:00,142.642,142.656,142.642,142.647,108400000.0
2006-04-27 11:00:00,142.657,142.657,142.644,142.644,123399997.0
2006-04-27 11:01:00,142.642,142.669,142.639,142.669,197699999.0
2006-04-27 11:02:00,142.667,142.667,142.663,142.663,21400000.0
2006-04-27 11:03:00,142.662,142.67,142.656,142.66,194499997.0
2006-04-27 11:04:00,142.662,142.67,142.662,142.665,80700000.0
2006-04-27 11:05:00,142.674,142.674,142.663,142.673,82799999.0
2006-04-27 11:06:00,142.678,142.678,142.669,142.673,97500001.0
2006-04-27 11:07:00,142.669,142.677,142.666,142.666,74899998.0
2006-04-27 11:08:00,142.662,142.663,142.632,142.636,130199999.0
2006-04-27 11:09:00,142.645,142.65,142.633,142.633,76599999.0
2006-04-27 11:10:00,142.631,142.642,142.631,142.638,21100000.0
2006-04-27 11:11:00,142.643,142.667,142.643,142.667,55599999.0
2006-04-27 11:12:00,142.677,142.684,142.666,142.672,80400000.0
2006-04-27 11:13:00,142.679,142.699,142.679,142.689,125800003.0
2006-04-27 11:14:00,142.682,142.696,142.682,142.696,95900001.0
2006-04-27 11:15:00,142.687,142.7,142.687,142.7,89999999.0
2006-04-27 11:16:00,142.687,142.687,142.672,142.677,60900000.0
2006-04-27 11:17:00,142.673,142.682,142.666,142.672,188700000.0
2006-04-27 11:18:00,142.675,142.675,142.655,142.668,129499998.0
2006-04-27 11:19:00,142.668,142.668,142.661,142.661,83800000.0
2006-04-27 11:20:00,142.654,142.668,142.654,142.656,70000000.0
2006-04-27 11:21:00,142.66,142.67,142.66,142.665,45100000.0
2006-04-27 11:22:00,142.662,142.682,142.66,142.682,105099999.0
2006-04-27 11:23:00,142.68,142.684,142.672,142.672,75200000.0
2006-04-27 11:24:00,142.671,142.671,142.657,142.657,121899998.0
2006-04-27 11:25:00,142.656,142.67,142.654,142.655,103300002.0
2006-04-27 11:26:00,142.649,142.66,142.644,142.651,100200002.0
2006-04-27 11:27:00,142.645,142.656,142.639,142.644,49000000.0
2006-04-27 11:28:00,142.635,142.635,142.612,142.612,78300002.0
2006-04-27 11:29:00,142.624,142.624,142.598,142.598,131599997.0
2006-04-27 11:30:00,142.601,142.615,142.601,142.615,69100002.0
2006-04-27 11:31:00,142.613,142.629,142.601,142.618,115900000.0
2006-04-27 11:32:00,142.617,142.62,142.598,142.598,99399999.0
2006-04-27 11:33:00,142.602,142.602,142.532,142.538,93600001.0
2006-04-27 11:34:00,142.546,142.559,142.532,142.559,127300001.0
2006-04-27 11:35:00,142.559,142.565,142.546,142.546,144699998.0
2006-04-27 11:36:00,142.563,142.575,142.554,142.565,96599998.0
2006-04-27 11:37:00,142.572,142.583,142.548,142.548,156800003.0
2006-04-27 11:38:00,142.54,142.551,142.534,142.548,119800001.0
2006-04-27 11:39:00,142.561,142.571,142.54,142.542,134700004.0
2006-04-27 11:40:00,142.534,142.541,142.532,142.54,128300000.0
2006-04-27 11:41:00,142.537,142.55,142.53,142.536,38400000.0
2006-04-27 11:42:00,142.529,142.529,142.515,142.515,60000000.0
2006-04-27 11:43:00,142.503,142.508,142.469,142.469,71900000.0
2006-04-27 11:44:00,142.483,142.525,142.483,142.52,140299996.0
2006-04-27 11:45:00,142.517,142.517,142.487,142.487,80899999.0
2006-04-27 11:46:00,142.489,142.505,142.489,142.498,98400002.0
2006-04-27 11:47:00,142.503,142.517,142.499,142.499,59000000.0
2006-04-27 11:48:00,142.498,142.5,142.487,142.497,78400001.0
2006-04-27 11:49:00,142.493,142.506,142.488,142.505,213400001.0
2006-04-27 11:50:00,142.5,142.513,142.496,142.507,133300002.0
2006-04-27 11:51:00,142.514,142.518,142.485,142.485,64700000.0
2006-04-27 11:52:00,142.48,142.49,142.468,142.468,103600001.0
2006-04-27 11:53:00,142.46,142.472,142.453,142.472,172700004.0
2006-04-27 11:54:00,142.47,142.47,142.452,142.455,91100000.0
2006-04-27 11:55:00,142.456,142.475,142.446,142.461,98100000.0
2006-04-27 11:56:00,142.472,142.472,142.459,142.472,138999997.0
2006-04-27 11:57:00,142.485,142.494,142.474,142.486,110800002.0
2006-04-27 11:58:00,142.5,142.524,142.5,142.515,89599997.0
2006-04-27 11:59:00,142.516,142.53,142.513,142.53,118099998.0
2006-04-27 12:00:00,142.516,142.516,142.438,142.438,64800000.0
2006-04-27 12:01:00,142.437,142.444,142.375,142.375,32600000.0
2006-04-27 12:02:00,142.339,142.339,142.256,142.28,60800000.0
2006-04-27 12:03:00,142.289,142.333,142.289,142.314,118499999.0
2006-04-27 12:04:00,142.299,142.331,142.273,142.331,110999999.0
2006-04-27 12:05:00,142.332,142.34,142.323,142.337,100300000.0
2006-04-27 12:06:00,142.35,142.362,142.34,142.349,114000002.0
2006-04-27 12:07:00,142.346,142.351,142.32,142.325,85899997.0
2006-04-27 12:08:00,142.327,142.327,142.281,142.284,52300000.0
2006-04-27 12:09:00,142.286,142.304,142.278,142.295,79100000.0
2006-04-27 12:10:00,142.292,142.292,142.259,142.282,98100000.0
2006-04-27 12:11:00,142.291,142.291,142.23,142.239,85999999.0
2006-04-27 12:12:00,142.244,142.244,142.227,142.227,93299999.0
2006-04-27 12:13:00,142.227,142.231,142.208,142.208,36800000.0
2006-04-27 12:14:00,142.211,142.215,142.195,142.203,144700001.0
2006-04-27 12:15:00,142.196,142.223,142.192,142.223,125700002.0
2006-04-27 12:16:00,142.228,142.27,142.217,142.27,76800000.0
2006-04-27 12:17:00,142.289,142.294,142.267,142.267,165200003.0
2006-04-27 12:18:00,142.266,142.27,142.261,142.262,129799999.0
2006-04-27 12:19:00,142.253,142.253,142.211,142.212,108499999.0
2006-04-27 12:20:00,142.182,142.182,142.166,142.166,16000000.0
2006-04-27 12:21:00,142.137,142.148,142.114,142.134,82100001.0
2006-04-27 12:22:00,142.167,142.236,142.167,142.234,49600000.0
2006-04-27 12:23:00,142.228,142.236,142.205,142.236,94799999.0
2006-04-27 12:24:00,142.245,142.255,142.207,142.207,95999998.0
2006-04-27 12:25:00,142.196,142.202,142.181,142.196,97099998.0
2006-04-27 12:26:00,142.193,142.205,142.182,142.182,103499998.0
2006-04-27 12:27:00,142.163,142.18,142.163,142.165,114700002.0
2006-04-27 12:28:00,142.168,142.19,142.168,142.18,149500001.0
2006-04-27 12:29:00,142.187,142.214,142.187,142.197,63200000.0
2006-04-27 12:30:00,142.186,142.186,142.136,142.157,93399999.0
2006-04-27 12:31:00,142.167,142.172,142.152,142.158,60500000.0
2006-04-27 12:32:00,142.165,142.165,142.133,142.133,91100001.0
2006-04-27 12:33:00,142.126,142.126,142.071,142.097,101099999.0
2006-04-27 12:34:00,142.105,142.141,142.105,142.135,128199998.0
2006-04-27 12:35:00,142.165,142.202,142.137,142.178,52000000.0
2006-04-27 12:36:00,142.244,142.318,142.241,142.318,89799998.0
2006-04-27 12:37:00,142.337,142.348,142.254,142.262,134999998.0
2006-04-27 12:38:00,142.262,142.279,142.243,142.243,90000001.0
2006-04-27 12:39:00,142.25,142.254,142.228,142.242,130300002.0
2006-04-27 12:40:00,142.292,142.404,142.292,142.396,74400000.0
2006-04-27 12:41:00,142.401,142.438,142.375,142.431,143999999.0
2006-04-27 12:42:00,142.41,142.416,142.368,142.395,103599999.0
2006-04-27 12:43:00,142.373,142.374,142.304,142.304,55800000.0
2006-04-27 12:44:00,142.297,142.319,142.297,142.319,117799998.0
2006-04-27 12:45:00,142.335,142.362,142.335,142.359,83099999.0
2006-04-27 12:46:00,142.371,142.379,142.358,142.358,97899998.0
2006-04-27 12:47:00,142.351,142.356,142.322,142.322,106899998.0
2006-04-27 12:48:00,142.316,142.322,142.303,142.315,96800000.0
2006-04-27 12:49:00,142.3,142.3,142.25,142.255,92300000.0
2006-04-27 12:50:00,142.247,142.261,142.237,142.24,88499999.0
2006-04-27 12:51:00,142.227,142.234,142.216,142.22,124099995.0
2006-04-27 12:52:00,142.209,142.213,142.197,142.198,50500000.0
2006-04-27 12:53:00,142.202,142.208,142.149,142.149,158400002.0
2006-04-27 12:54:00,142.157,142.21,142.157,142.188,101499999.0
2006-04-27 12:55:00,142.178,142.213,142.178,142.206,56700000.0
2006-04-27 12:56:00,142.208,142.223,142.201,142.209,44800000.0
2006-04-27 12:57:00,142.229,142.271,142.229,142.231,89700000.0
2006-04-27 12:58:00,142.22,142.235,142.209,142.235,120000001.0
2006-04-27 12:59:00,142.238,142.243,142.235,142.238,76000001.0
2006-04-27 13:00:00,142.239,142.242,142.227,142.242,47900000.0
2006-04-27 13:01:00,142.24,142.257,142.238,142.257,60300001.0
2006-04-27 13:02:00,142.262,142.277,142.261,142.267,59200000.0
2006-04-27 13:03:00,142.282,142.296,142.282,142.283,61600000.0
2006-04-27 13:04:00,142.289,142.29,142.263,142.29,255000000.0
2006-04-27 13:05:00,142.286,142.286,142.274,142.274,62299999.0
2006-04-27 13:06:00,142.283,142.293,142.28,142.287,72800002.0
2006-04-27 13:07:00,142.242,142.272,142.242,142.266,110799997.0
2006-04-27 13:08:00,142.283,142.313,142.283,142.305,79300000.0
2006-04-27 13:09:00,142.302,142.322,142.293,142.322,86100000.0
2006-04-27 13:10:00,142.318,142.318,142.294,142.314,99900002.0
2006-04-27 13:11:00,142.315,142.321,142.303,142.31,52100000.0
2006-04-27 13:12:00,142.316,142.326,142.295,142.326,186900001.0
2006-04-27 13:13:00,142.325,142.34,142.315,142.337,125200004.0
2006-04-27 13:14:00,142.331,142.332,142.321,142.33,67300000.0
2006-04-27 13:15:00,142.329,142.335,142.319,142.332,68900000.0
2006-04-27 13:16:00,142.333,142.344,142.324,142.344,104199999.0
2006-04-27 13:17:00,142.352,142.36,142.329,142.36,152999999.0
2006-04-27 13:18:00,142.36,142.36,142.347,142.358,90999999.0
2006-04-27 13:19:00,142.359,142.387,142.359,142.381,94599997.0
2006-04-27 13:20:00,142.381,142.381,142.359,142.37,116899998.0
2006-04-27 13:21:00,142.363,142.376,142.355,142.376,78900000.0
2006-04-27 13:22:00,142.39,142.414,142.39,142.414,40000000.0
2006-04-27 13:23:00,142.409,142.442,142.409,142.442,73600002.0
2006-04-27 13:24:00,142.451,142.452,142.428,142.452,52000000.0
2006-04-27 13:25:00,142.445,142.445,142.429,142.431,141699997.0
2006-04-27 13:26:00,142.427,142.43,142.417,142.43,82699998.0
2006-04-27 13:27:00,142.428,142.46,142.427,142.46,69599999.0
2006-04-27 13:28:00,142.449,142.455,142.425,142.425,71200001.0
2006-04-27 13:29:00,142.43,142.435,142.428,142.435,60400001.0
2006-04-27 13:30:00,142.434,142.434,142.418,142.418,70800001.0
2006-04-27 13:31:00,142.408,142.415,142.392,142.392,146600001.0
2006-04-27 13:32:00,142.376,142.389,142.35,142.35,161800003.0
2006-04-27 13:33:00,142.349,142.349,142.323,142.33,118299998.0
2006-04-27 13:34:00,142.325,142.335,142.325,142.335,92800000.0
2006-04-27 13:35:00,142.325,142.339,142.325,142.333,74100000.0
2006-04-27 13:36:00,142.322,142.322,142.305,142.305,68300002.0
2006-04-27 13:37:00,142.311,142.316,142.306,142.306,63700000.0
2006-04-27 13:38:00,142.299,142.299,142.289,142.289,170500002.0
2006-04-27 13:39:00,142.29,142.294,142.259,142.262,74499999.0
2006-04-27 13:40:00,142.277,142.313,142.277,142.295,81000000.0
2006-04-27 13:41:00,142.312,142.359,142.312,142.359,40000000.0
2006-04-27 13:42:00,142.353,142.353,142.341,142.35,77799999.0
2006-04-27 13:43:00,142.35,142.351,142.297,142.305,100000000.0
2006-04-27 13:44:00,142.319,142.405,142.319,142.402,189999999.0
2006-04-27 13:45:00,142.418,142.433,142.408,142.427,80200001.0
2006-04-27 13:46:00,142.422,142.448,142.413,142.421,114999997.0
2006-04-27 13:47:00,142.414,142.439,142.414,142.414,87799999.0
2006-04-27 13:48:00,142.415,142.436,142.414,142.414,37600000.0
2006-04-27 13:49:00,142.4,142.439,142.393,142.439,135099998.0
2006-04-27 13:50:00,142.446,142.483,142.446,142.473,83200001.0
2006-04-27 13:51:00,142.496,142.524,142.481,142.517,129600002.0
2006-04-27 13:52:00,142.506,142.506,142.49,142.502,94599998.0
2006-04-27 13:53:00,142.496,142.532,142.492,142.516,46900000.0
2006-04-27 13:54:00,142.524,142.559,142.524,142.559,103400001.0
2006-04-27 13:55:00,142.538,142.538,142.507,142.507,30400000.0
2006-04-27 13:56:00,142.516,142.534,142.516,142.53,80500001.0
2006-04-27 13:57:00,142.529,142.536,142.529,142.533,41800000.0
2006-04-27 13:58:00,142.54,142.554,142.536,142.55,163099998.0
2006-04-27 13:59:00,142.542,142.559,142.538,142.554,53300000.0
2006-04-27 14:00:00,142.558,142.561,142.544,142.557,86399999.0
2006-04-27 14:01:00,142.561,142.567,142.557,142.567,38400000.0
2006-04-27 14:02:00,142.568,142.587,142.568,142.587,161400000.0
2006-04-27 14:03:00,142.594,142.686,142.594,142.675,128699998.0
2006-04-27 14:04:00,142.706,142.791,142.706,142.767,130099998.0
2006-04-27 14:05:00,142.756,142.756,142.728,142.747,88299999.0
2006-04-27 14:06:00,142.746,142.774,142.739,142.762,140300004.0
2006-04-27 14:07:00,142.755,142.771,142.754,142.754,50400000.0
2006-04-27 14:08:00,142.744,142.757,142.735,142.741,113000001.0
2006-04-27 14:09:00,142.728,142.728,142.715,142.715,63700000.0
2006-04-27 14:10:00,142.724,142.734,142.713,142.722,100799999.0
2006-04-27 14:11:00,142.743,142.744,142.733,142.736,179900000.0
2006-04-27 14:12:00,142.747,142.75,142.699,142.699,61399999.0
2006-04-27 14:13:00,142.678,142.69,142.667,142.67,96800000.0
2006-04-27 14:14:00,142.669,142.676,142.66,142.676,87899999.0
2006-04-27 14:15:00,142.666,142.666,142.625,142.645,201200003.0
2006-04-27 14:16:00,142.651,142.67,142.651,142.67,5500000.0
2006-04-27 14:17:00,142.675,142.675,142.664,142.671,83800000.0
2006-04-27 14:18:00,142.66,142.669,142.654,142.654,49299999.0
2006-04-27 14:19:00,142.652,142.66,142.635,142.635,67900001.0
2006-04-27 14:20:00,142.634,142.647,142.631,142.64,38700000.0
2006-04-27 14:21:00,142.635,142.654,142.631,142.632,61600000.0
2006-04-27 14:22:00,142.645,142.666,142.645,142.655,144100000.0
2006-04-27 14:23:00,142.661,142.664,142.646,142.652,158299997.0
2006-04-27 14:24:00,142.655,142.66,142.646,142.653,54299999.0
2006-04-27 14:25:00,142.647,142.66,142.644,142.653,154199998.0
2006-04-27 14:26:00,142.663,142.663,142.655,142.655,87000001.0
2006-04-27 14:27:00,142.68,142.713,142.661,142.713,111099999.0
2006-04-27 14:28:00,142.719,142.719,142.691,142.695,112299998.0
2006-04-27 14:29:00,142.698,142.698,142.661,142.661,31500000.0
2006-04-27 14:30:00,142.657,142.657,142.606,142.653,165400000.0
2006-04-27 14:31:00,142.661,142.672,142.647,142.665,72000001.0
2006-04-27 14:32:00,142.665,142.698,142.665,142.694,88699999.0
2006-04-27 14:33:00,142.698,142.713,142.696,142.713,70200001.0
2006-04-27 14:34:00,142.711,142.711,142.696,142.701,86700001.0
2006-04-27 14:35:00,142.696,142.701,142.682,142.691,99400001.0
2006-04-27 14:36:00,142.692,142.702,142.69,142.693,125299999.0
2006-04-27 14:37:00,142.692,142.692,142.668,142.674,39400000.0
2006-04-27 14:38:00,142.664,142.682,142.662,142.672,96600000.0
2006-04-27 14:39:00,142.678,142.69,142.675,142.69,81399999.0
2006-04-27 14:40:00,142.696,142.702,142.69,142.692,50600000.0
2006-04-27 14:41:00,142.69,142.694,142.685,142.687,88999999.0
2006-04-27 14:42:00,142.68,142.696,142.68,142.692,99899999.0
2006-04-27 14:43:00,142.694,142.699,142.664,142.664,167999999.0
2006-04-27 14:44:00,142.675,142.691,142.675,142.685,163600001.0
2006-04-27 14:45:00,142.67,142.67,142.64,142.644,61599999.0
2006-04-27 14:46:00,142.644,142.649,142.636,142.649,107400001.0
2006-04-27 14:47:00,142.641,142.65,142.641,142.647,86200000.0
2006-04-27 14:48:00,142.656,142.67,142.647,142.67,72000000.0
2006-04-27 14:49:00,142.67,142.67,142.652,142.652,98699999.0
2006-04-27 14:50:00,142.659,142.677,142.656,142.677,98199999.0
2006-04-27 14:51:00,142.681,142.699,142.681,142.696,46400000.0
2006-04-27 14:52:00,142.682,142.684,142.674,142.68,28600000.0
2006-04-27 14:53:00,142.667,142.668,142.65,142.65,47200000.0
2006-04-27 14:54:00,142.66,142.672,142.66,142.67,130600001.0
2006-04-27 14:55:00,142.659,142.682,142.659,142.67,76699999.0
2006-04-27 14:56:00,142.675,142.702,142.675,142.702,123499997.0
2006-04-27 14:57:00,142.704,142.722,142.696,142.722,75899999.0
2006-04-27 14:58:00,142.725,142.729,142.72,142.72,115300001.0
2006-04-27 14:59:00,142.724,142.724,142.718,142.718,67099999.0
2006-04-27 15:00:00,142.737,142.737,142.714,142.724,171499999.0
2006-04-27 15:01:00,142.711,142.721,142.707,142.71,143600003.0
2006-04-27 15:02:00,142.698,142.715,142.698,142.714,110600001.0
2006-04-27 15:03:00,142.718,142.728,142.709,142.713,131799999.0
2006-04-27 15:04:00,142.716,142.76,142.716,142.76,118100000.0
2006-04-27 15:05:00,142.749,142.769,142.748,142.755,56400000.0
2006-04-27 15:06:00,142.758,142.76,142.746,142.755,170900000.0
2006-04-27 15:07:00,142.756,142.78,142.748,142.771,43200000.0
2006-04-27 15:08:00,142.777,142.779,142.754,142.754,110000000.0
2006-04-27 15:09:00,142.747,142.753,142.742,142.742,49600000.0
2006-04-27 15:10:00,142.739,142.762,142.739,142.752,72400000.0
2006-04-27 15:11:00,142.747,142.781,142.747,142.781,71000000.0
2006-04-27 15:12:00,142.789,142.798,142.771,142.771,139599998.0
2006-04-27 15:13:00,142.772,142.78,142.759,142.76,64700000.0
2006-04-27 15:14:00,142.76,142.76,142.747,142.755,94400001.0
2006-04-27 15:15:00,142.74,142.757,142.732,142.739,209700000.0
2006-04-27 15:16:00,142.739,142.752,142.733,142.745,122700003.0
2006-04-27 15:17:00,142.747,142.748,142.705,142.705,49300000.0
2006-04-27 15:18:00,142.7,142.718,142.7,142.709,174999997.0
2006-04-27 15:19:00,142.716,142.727,142.716,142.727,59500001.0
2006-04-27 15:20:00,142.724,142.74,142.724,142.731,107099997.0
2006-04-27 15:21:00,142.725,142.73,142.711,142.717,94599998.0
2006-04-27 15:22:00,142.719,142.728,142.698,142.705,131100000.0
2006-04-27 15:23:00,142.707,142.738,142.707,142.732,84400000.0
2006-04-27 15:24:00,142.73,142.73,142.707,142.707,71900000.0
2006-04-27 15:25:00,142.716,142.716,142.683,142.683,91400002.0
2006-04-27 15:26:00,142.688,142.69,142.67,142.679,134700003.0
2006-04-27 15:27:00,142.682,142.699,142.675,142.687,98100000.0
2006-04-27 15:28:00,142.706,142.727,142.693,142.727,32900000.0
2006-04-27 15:29:00,142.731,142.731,142.708,142.708,139999999.0
2006-04-27 15:30:00,142.704,142.712,142.703,142.712,93299999.0
2006-04-27 15:31:00,142.7,142.721,142.692,142.721,57300000.0
2006-04-27 15:32:00,142.728,142.728,142.698,142.698,99799999.0
2006-04-27 15:33:00,142.699,142.706,142.697,142.701,87699998.0
2006-04-27 15:34:00,142.716,142.739,142.704,142.738,78300002.0
2006-04-27 15:35:00,142.751,142.751,142.726,142.741,70800002.0
2006-04-27 15:36:00,142.759,142.772,142.759,142.763,116000001.0
2006-04-27 15:37:00,142.769,142.769,142.748,142.754,125099999.0
2006-04-27 15:38:00,142.755,142.777,142.755,142.777,35200000.0
2006-04-27 15:39:00,142.786,142.791,142.758,142.759,78100001.0
2006-04-27 15:40:00,142.756,142.765,142.754,142.756,133400002.0
2006-04-27 15:41:00,142.748,142.763,142.748,142.756,47399998.0
2006-04-27 15:42:00,142.763,142.77,142.747,142.76,129799997.0
2006-04-27 15:43:00,142.756,142.782,142.755,142.782,64999999.0
2006-04-27 15:44:00,142.777,142.801,142.771,142.786,115000001.0
2006-04-27 15:45:00,142.784,142.787,142.775,142.784,137300002.0
2006-04-27 15:46:00,142.773,142.792,142.773,142.784,129500000.0
2006-04-27 15:47:00,142.792,142.792,142.782,142.786,95799999.0
2006-04-27 15:48:00,142.795,142.8,142.789,142.791,176700002.0
2006-04-27 15:49:00,142.8,142.804,142.788,142.804,123000001.0
2006-04-27 15:50:00,142.812,142.818,142.799,142.815,102699999.0
2006-04-27 15:51:00,142.814,142.814,142.804,142.812,88800000.0
2006-04-27 15:52:00,142.817,142.828,142.8,142.815,104700000.0
2006-04-27 15:53:00,142.82,142.82,142.797,142.797,30500000.0
2006-04-27 15:54:00,142.804,142.817,142.801,142.814,44000000.0
2006-04-27 15:55:00,142.812,142.821,142.804,142.805,147700001.0
2006-04-27 15:56:00,142.809,142.819,142.809,142.819,124899999.0
2006-04-27 15:57:00,142.827,142.858,142.825,142.858,121400001.0
2006-04-27 15:58:00,142.862,142.915,142.862,142.915,128100001.0
2006-04-27 15:59:00,142.887,142.887,142.871,142.871,34899999.0
2006-04-27 16:00:00,142.86,142.867,142.788,142.829,114300000.0
2006-04-27 16:01:00,142.838,142.863,142.782,142.782,97600000.0
2006-04-27 16:02:00,142.899,142.899,142.71,142.71,112300002.0
2006-04-27 16:03:00,142.739,142.76,142.663,142.663,98600000.0
2006-04-27 16:04:00,142.648,142.72,142.648,142.72,41000000.0
2006-04-27 16:05:00,142.719,142.798,142.719,142.77,160200003.0
2006-04-27 16:06:00,142.735,142.735,142.682,142.682,96699998.0
2006-04-27 16:07:00,142.667,142.709,142.655,142.655,178099997.0
2006-04-27 16:08:00,142.651,142.751,142.651,142.713,114100000.0
2006-04-27 16:09:00,142.707,142.725,142.671,142.682,104500002.0
2006-04-27 16:10:00,142.675,142.721,142.655,142.71,127199997.0
2006-04-27 16:11:00,142.689,142.71,142.678,142.71,116500000.0
2006-04-27 16:12:00,142.705,142.705,142.608,142.634,188099998.0
2006-04-27 16:13:00,142.653,142.694,142.65,142.683,115900002.0
2006-04-27 16:14:00,142.677,142.718,142.673,142.712,68199999.0
2006-04-27 16:15:00,142.73,142.781,142.73,142.781,65400000.0
2006-04-27 16:16:00,142.777,142.777,142.757,142.774,85500001.0
2006-04-27 16:17:00,142.798,142.802,142.738,142.738,151800001.0
2006-04-27 16:18:00,142.752,142.791,142.752,142.788,60699998.0
2006-04-27 16:19:00,142.776,142.846,142.776,142.844,65900001.0
2006-04-27 16:20:00,142.861,142.889,142.861,142.869,90400000.0
2006-04-27 16:21:00,142.864,142.866,142.834,142.842,81599999.0
2006-04-27 16:22:00,142.821,142.849,142.813,142.825,136699999.0
2006-04-27 16:23:00,142.836,142.836,142.797,142.797,125999997.0
2006-04-27 16:24:00,142.786,142.792,142.744,142.744,138600001.0
2006-04-27 16:25:00,142.733,142.759,142.707,142.755,92599999.0
2006-04-27 16:26:00,142.758,142.758,142.718,142.739,161400003.0
2006-04-27 16:27:00,142.75,142.762,142.708,142.71,233200003.0
2006-04-27 16:28:00,142.737,142.776,142.709,142.762,81200000.0
2006-04-27 16:29:00,142.794,142.813,142.745,142.789,127100004.0
2006-04-27 16:30:00,142.835,142.896,142.835,142.888,55000001.0
2006-04-27 16:31:00,142.873,142.924,142.873,142.9,136200001.0
2006-04-27 16:32:00,142.875,142.887,142.852,142.864,59600000.0
2006-04-27 16:33:00,142.863,142.919,142.851,142.919,145700000.0
2006-04-27 16:34:00,142.907,142.93,142.893,142.93,148599998.0
2006-04-27 16:35:00,142.937,142.937,142.921,142.925,84700001.0
2006-04-27 16:36:00,142.925,142.942,142.898,142.898,92600000.0
2006-04-27 16:37:00,142.895,142.906,142.889,142.89,36500000.0
2006-04-27 16:38:00,142.882,142.889,142.872,142.889,76000002.0
2006-04-27 16:39:00,142.878,142.901,142.865,142.898,111800002.0
2006-04-27 16:40:00,142.888,142.905,142.876,142.889,177200001.0
2006-04-27 16:41:00,142.89,142.917,142.869,142.869,74999999.0
2006-04-27 16:42:00,142.864,142.888,142.859,142.874,81700000.0
2006-04-27 16:43:00,142.887,142.892,142.855,142.857,52000000.0
2006-04-27 16:44:00,142.85,142.903,142.846,142.849,223400001.0
2006-04-27 16:45:00,142.843,142.879,142.836,142.858,124899997.0
2006-04-27 16:46:00,142.883,142.925,142.879,142.925,116600002.0
2006-04-27 16:47:00,142.95,142.953,142.904,142.904,115400003.0
2006-04-27 16:48:00,142.88,142.946,142.872,142.944,67500000.0
2006-04-27 16:49:00,142.947,142.954,142.916,142.941,118599998.0
2006-04-27 16:50:00,142.961,142.962,142.929,142.933,141599999.0
2006-04-27 16:51:00,142.939,142.942,142.901,142.915,130800001.0
2006-04-27 16:52:00,142.919,142.944,142.914,142.93,86900000.0
2006-04-27 16:53:00,142.94,142.946,142.923,142.946,82499999.0
2006-04-27 16:54:00,142.939,142.965,142.928,142.937,136199997.0
2006-04-27 16:55:00,142.914,142.923,142.9,142.9,88300000.0
2006-04-27 16:56:00,142.914,142.93,142.893,142.903,191199999.0
2006-04-27 16:57:00,142.897,142.902,142.874,142.884,76300000.0
2006-04-27 16:58:00,142.897,142.899,142.89,142.898,45100000.0
2006-04-27 16:59:00,142.894,142.897,142.869,142.886,63199998.0
2006-04-27 17:00:00,142.89,142.94,142.89,142.94,140699999.0
2006-04-27 17:01:00,142.946,142.946,142.92,142.936,58300000.0
2006-04-27 17:02:00,142.927,142.955,142.927,142.94,114899999.0
2006-04-27 17:03:00,142.935,142.935,142.906,142.911,103200000.0
2006-04-27 17:04:00,142.911,142.911,142.872,142.894,129600001.0
2006-04-27 17:05:00,142.883,142.885,142.854,142.854,76299999.0
2006-04-27 17:06:00,142.859,142.879,142.855,142.855,34400000.0
2006-04-27 17:07:00,142.85,142.873,142.85,142.858,81099998.0
2006-04-27 17:08:00,142.858,142.862,142.845,142.845,70299999.0
2006-04-27 17:09:00,142.845,142.871,142.845,142.866,115900001.0
2006-04-27 17:10:00,142.873,142.885,142.864,142.87,124000000.0
2006-04-27 17:11:00,142.871,142.872,142.862,142.863,110300001.0
2006-04-27 17:12:00,142.865,142.883,142.865,142.881,80300000.0
2006-04-27 17:13:00,142.855,142.866,142.851,142.862,125799998.0
2006-04-27 17:14:00,142.872,142.872,142.842,142.853,48400000.0
2006-04-27 17:15:00,142.842,142.863,142.835,142.837,134299999.0
2006-04-27 17:16:00,142.835,142.842,142.812,142.838,145499998.0
2006-04-27 17:17:00,142.847,142.856,142.838,142.843,157199999.0
2006-04-27 17:18:00,142.851,142.871,142.851,142.854,154799998.0
2006-04-27 17:19:00,142.854,142.86,142.849,142.856,126300000.0
2006-04-27 17:20:00,142.851,142.861,142.843,142.855,224600004.0
2006-04-27 17:21:00,142.867,142.87,142.845,142.849,85200000.0
2006-04-27 17:22:00,142.85,142.864,142.817,142.817,85000000.0
2006-04-27 17:23:00,142.801,142.808,142.787,142.79,98300001.0
2006-04-27 17:24:00,142.786,142.786,142.759,142.769,139000000.0
2006-04-27 17:25:00,142.785,142.817,142.779,142.815,148200000.0
2006-04-27 17:26:00,142.813,142.827,142.803,142.809,73899999.0
2006-04-27 17:27:00,142.809,142.837,142.809,142.835,107699999.0
2006-04-27 17:28:00,142.832,142.834,142.79,142.79,135699999.0
2006-04-27 17:29:00,142.791,142.801,142.781,142.801,31800000.0
2006-04-27 17:30:00,142.809,142.814,142.795,142.8,143600002.0
2006-04-27 17:31:00,142.793,142.799,142.779,142.792,62100000.0
2006-04-27 17:32:00,142.771,142.771,142.747,142.747,52000001.0
2006-04-27 17:33:00,142.728,142.728,142.713,142.717,43199999.0
2006-04-27 17:34:00,142.731,142.738,142.727,142.738,70400000.0
2006-04-27 17:35:00,142.759,142.77,142.748,142.764,121500000.0
2006-04-27 17:36:00,142.774,142.796,142.767,142.796,34800000.0
2006-04-27 17:37:00,142.809,142.853,142.805,142.844,65300000.0
2006-04-27 17:38:00,142.845,142.845,142.809,142.813,75100000.0
2006-04-27 17:39:00,142.816,142.857,142.816,142.852,112399998.0
2006-04-27 17:40:00,142.835,142.835,142.819,142.82,70500000.0
2006-04-27 17:41:00,142.819,142.828,142.808,142.808,69400000.0
2006-04-27 17:42:00,142.813,142.837,142.807,142.837,150700001.0
2006-04-27 17:43:00,142.835,142.859,142.823,142.859,87200001.0
2006-04-27 17:44:00,142.879,142.88,142.864,142.88,87999998.0
2006-04-27 17:45:00,142.887,142.887,142.843,142.849,120800002.0
2006-04-27 17:46:00,142.852,142.852,142.834,142.834,54699999.0
2006-04-27 17:47:00,142.829,142.832,142.81,142.832,56399999.0
2006-04-27 17:48:00,142.829,142.844,142.825,142.837,63399999.0
2006-04-27 17:49:00,142.828,142.832,142.804,142.808,123100001.0
2006-04-27 17:50:00,142.804,142.831,142.798,142.831,101300000.0
2006-04-27 17:51:00,142.844,142.849,142.819,142.825,162900000.0
2006-04-27 17:52:00,142.83,142.834,142.759,142.785,86400000.0
2006-04-27 17:53:00,142.819,142.906,142.784,142.906,136100001.0
2006-04-27 17:54:00,142.918,142.927,142.846,142.863,90699997.0
2006-04-27 17:55:00,142.841,142.853,142.82,142.82,88199998.0
2006-04-27 17:56:00,142.798,142.816,142.787,142.794,156100000.0
2006-04-27 17:57:00,142.784,142.792,142.778,142.783,180600004.0
2006-04-27 17:58:00,142.801,142.802,142.778,142.782,82800001.0
2006-04-27 17:59:00,142.772,142.793,142.77,142.772,82100001.0
2006-04-27 18:00:00,142.768,142.774,142.744,142.75,113400001.0
2006-04-27 18:01:00,142.745,142.775,142.681,142.688,1519800010.0
2006-04-27 18:02:00,142.69,142.73,142.69,142.73,1988000000.0
2006-04-27 18:03:00,142.771,142.826,142.761,142.794,1988000000.0
2006-04-27 18:04:00,142.79,142.823,142.773,142.823,1321199996.0
2006-04-27 18:05:00,142.817,142.821,142.755,142.76,1594899990.0
2006-04-27 18:06:00,142.753,142.78,142.726,142.78,1304500003.0
2006-04-27 18:07:00,142.786,142.818,142.762,142.772,2073500003.0
2006-04-27 18:08:00,142.772,142.804,142.772,142.796,1475000009.0
2006-04-27 18:09:00,142.801,142.822,142.786,142.803,1316699996.0
2006-04-27 18:10:00,142.812,142.817,142.793,142.793,876699996.0
2006-04-27 18:11:00,142.792,142.795,142.761,142.777,937500004.0
2006-04-27 18:12:00,142.779,142.8,142.761,142.792,926600000.0
2006-04-27 18:13:00,142.8,142.809,142.781,142.787,1074399999.0
2006-04-27 18:14:00,142.794,142.817,142.782,142.817,1516100006.0
2006-04-27 18:15:00,142.806,142.806,142.78,142.78,1548100013.0
2006-04-27 18:16:00,142.784,142.822,142.784,142.809,1584000000.0
2006-04-27 18:17:00,142.817,142.859,142.817,142.84,703699996.0
2006-04-27 18:18:00,142.84,142.852,142.818,142.841,457800000.0
2006-04-27 18:19:00,142.848,142.913,142.848,142.894,714100001.0
2006-04-27 18:20:00,142.892,142.904,142.855,142.865,1539299997.0
2006-04-27 18:21:00,142.863,142.863,142.83,142.843,1458000008.0
2006-04-27 18:22:00,142.843,142.867,142.834,142.855,841399999.0
2006-04-27 18:23:00,142.839,142.848,142.822,142.829,1661499997.0
2006-04-27 18:24:00,142.824,142.865,142.824,142.84,1235000005.0
2006-04-27 18:25:00,142.845,142.846,142.824,142.827,1329999994.0
2006-04-27 18:26:00,142.83,142.883,142.82,142.88,935700002.0
2006-04-27 18:27:00,142.863,142.863,142.814,142.814,558999997.0
2006-04-27 18:28:00,142.82,142.834,142.81,142.824,692800001.0
2006-04-27 18:29:00,142.818,142.818,142.778,142.788,767699994.0
2006-04-27 18:30:00,142.787,142.788,142.763,142.782,485699998.0
2006-04-27 18:31:00,142.781,142.783,142.763,142.768,761700000.0
2006-04-27 18:32:00,142.768,142.787,142.756,142.77,1209299992.0
2006-04-27 18:33:00,142.77,142.789,142.758,142.773,1516299999.0
2006-04-27 18:34:00,142.768,142.788,142.764,142.788,1083399997.0
2006-04-27 18:35:00,142.802,142.802,142.763,142.775,1160799995.0
2006-04-27 18:36:00,142.772,142.79,142.766,142.79,584799998.0
2006-04-27 18:37:00,142.795,142.816,142.791,142.812,566400000.0
2006-04-27 18:38:00,142.819,142.84,142.819,142.835,442200004.0
2006-04-27 18:39:00,142.836,142.842,142.83,142.838,347300003.0
2006-04-27 18:40:00,142.834,142.845,142.821,142.827,1211500004.0
2006-04-27 18:41:00,142.83,142.83,142.809,142.814,356399999.0
2006-04-27 18:42:00,142.818,142.832,142.813,142.813,632099996.0
2006-04-27 18:43:00,142.814,142.845,142.814,142.845,277500001.0
2006-04-27 18:44:00,142.847,142.852,142.834,142.845,321799999.0
2006-04-27 18:45:00,142.852,142.882,142.849,142.849,280300002.0
2006-04-27 18:46:00,142.85,142.876,142.835,142.852,647300008.0
2006-04-27 18:47:00,142.848,142.86,142.848,142.86,285799999.0
2006-04-27 18:48:00,142.864,142.877,142.845,142.863,595199999.0
2006-04-27 18:49:00,142.865,142.884,142.864,142.87,681899997.0
2006-04-27 18:50:00,142.864,142.882,142.827,142.842,681999997.0
2006-04-27 18:51:00,142.836,142.853,142.834,142.851,595700004.0
2006-04-27 18:52:00,142.859,142.875,142.841,142.849,656399997.0
2006-04-27 18:53:00,142.842,142.852,142.817,142.817,1034099996.0
2006-04-27 18:54:00,142.818,142.852,142.816,142.841,894899994.0
2006-04-27 18:55:00,142.843,142.886,142.843,142.886,894799993.0
2006-04-27 18:56:00,142.891,142.902,142.882,142.894,379700000.0
2006-04-27 18:57:00,142.884,142.884,142.843,142.854,533600004.0
2006-04-27 18:58:00,142.863,142.899,142.849,142.898,561499995.0
2006-04-27 18:59:00,142.902,142.909,142.877,142.897,813100001.0
2006-04-27 19:00:00,142.888,142.905,142.888,142.898,359900002.0
2006-04-27 19:01:00,142.897,142.9,142.885,142.885,260899999.0
2006-04-27 19:02:00,142.876,142.897,142.862,142.897,276700001.0
2006-04-27 19:03:00,142.895,142.904,142.88,142.89,714299998.0
2006-04-27 19:04:00,142.879,142.879,142.841,142.863,357499997.0
2006-04-27 19:05:00,142.869,142.87,142.854,142.858,438000003.0
2006-04-27 19:06:00,142.86,142.906,142.858,142.906,870299996.0
2006-04-27 19:07:00,142.909,142.909,142.873,142.877,1064599996.0
2006-04-27 19:08:00,142.88,142.9,142.873,142.886,875000000.0
2006-04-27 19:09:00,142.886,142.903,142.881,142.89,757799993.0
2006-04-27 19:10:00,142.895,142.896,142.887,142.892,183900000.0
2006-04-27 19:11:00,142.89,142.901,142.885,142.885,405099998.0
2006-04-27 19:12:00,142.892,142.907,142.892,142.893,372500001.0
2006-04-27 19:13:00,142.898,142.915,142.897,142.915,79300000.0
2006-04-27 19:14:00,142.913,142.913,142.892,142.902,236599997.0
2006-04-27 19:15:00,142.897,142.92,142.897,142.91,902200003.0
2006-04-27 19:16:00,142.913,142.933,142.902,142.913,507600000.0
2006-04-27 19:17:00,142.908,142.922,142.907,142.909,393800003.0
2006-04-27 19:18:00,142.913,142.928,142.902,142.915,387500003.0
2006-04-27 19:19:00,142.916,142.931,142.91,142.918,604399998.0
2006-04-27 19:20:00,142.917,142.931,142.899,142.904,186999999.0
2006-04-27 19:21:00,142.908,142.913,142.893,142.912,595600000.0
2006-04-27 19:22:00,142.915,142.916,142.91,142.913,64999999.0
2006-04-27 19:23:00,142.922,142.922,142.904,142.91,1056100001.0
2006-04-27 19:24:00,142.911,142.93,142.906,142.915,573799998.0
2006-04-27 19:25:00,142.916,142.931,142.906,142.906,563900003.0
2006-04-27 19:26:00,142.901,142.923,142.897,142.899,994000003.0
2006-04-27 19:27:00,142.902,142.906,142.882,142.882,568100000.0
2006-04-27 19:28:00,142.885,142.885,142.857,142.878,467900002.0
2006-04-27 19:29:00,142.882,142.889,142.874,142.889,313899996.0
2006-04-27 19:30:00,142.898,142.926,142.898,142.91,681400000.0
2006-04-27 19:31:00,142.906,142.912,142.877,142.9,898799999.0
2006-04-27 19:32:00,142.897,142.916,142.892,142.902,991799998.0
2006-04-27 19:33:00,142.902,142.911,142.888,142.888,337100000.0
2006-04-27 19:34:00,142.914,142.935,142.904,142.921,912199994.0
2006-04-27 19:35:00,142.923,142.923,142.898,142.898,538499996.0
2006-04-27 19:36:00,142.897,142.899,142.88,142.88,551900000.0
2006-04-27 19:37:00,142.874,142.904,142.874,142.899,130099999.0
2006-04-27 19:38:00,142.903,142.905,142.877,142.904,668300003.0
2006-04-27 19:39:00,142.901,142.901,142.881,142.892,630899998.0
2006-04-27 19:40:00,142.895,142.895,142.879,142.883,450600001.0
2006-04-27 19:41:00,142.872,142.88,142.861,142.869,917400003.0
2006-04-27 19:42:00,142.87,142.87,142.848,142.857,477799999.0
2006-04-27 19:43:00,142.869,142.87,142.845,142.85,141100000.0
2006-04-27 19:44:00,142.85,142.854,142.84,142.847,511000002.0
2006-04-27 19:45:00,142.853,142.881,142.853,142.879,112699997.0
2006-04-27 19:46:00,142.879,142.891,142.876,142.88,312300000.0
2006-04-27 19:47:00,142.875,142.875,142.854,142.872,137299997.0
2006-04-27 19:48:00,142.874,142.874,142.842,142.842,840899999.0
2006-04-27 19:49:00,142.847,142.868,142.843,142.865,299199999.0
2006-04-27 19:50:00,142.875,142.893,142.871,142.893,516399998.0
2006-04-27 19:51:00,142.89,142.89,142.859,142.859,219399999.0
2006-04-27 19:52:00,142.865,142.887,142.865,142.865,585900006.0
2006-04-27 19:53:00,142.871,142.897,142.854,142.891,426299998.0
2006-04-27 19:54:00,142.89,142.9,142.88,142.886,260899999.0
2006-04-27 19:55:00,142.883,142.888,142.858,142.862,212700000.0
2006-04-27 19:56:00,142.862,142.891,142.845,142.891,446699998.0
2006-04-27 19:57:00,142.883,142.892,142.876,142.885,530499994.0
2006-04-27 19:58:00,142.885,142.893,142.874,142.881,769599996.0
2006-04-27 19:59:00,142.885,142.892,142.878,142.878,616700000.0
2006-04-27 20:00:00,142.886,142.891,142.876,142.883,186299998.0
2006-04-27 20:01:00,142.886,142.904,142.886,142.892,560899993.0
2006-04-27 20:02:00,142.895,142.915,142.886,142.892,357399994.0
2006-04-27 20:03:00,142.9,142.922,142.888,142.917,384499995.0
2006-04-27 20:04:00,142.921,142.929,142.912,142.922,396900000.0
2006-04-27 20:05:00,142.926,142.93,142.909,142.924,467799995.0
2006-04-27 20:06:00,142.929,142.929,142.912,142.923,636100005.0
2006-04-27 20:07:00,142.917,142.929,142.901,142.917,247799998.0
2006-04-27 20:08:00,142.92,142.923,142.909,142.909,654099995.0
2006-04-27 20:09:00,142.905,142.917,142.894,142.917,360500002.0
2006-04-27 20:10:00,142.912,142.918,142.898,142.918,353899999.0
2006-04-27 20:11:00,142.923,142.923,142.903,142.911,670399999.0
2006-04-27 20:12:00,142.905,142.921,142.904,142.91,672899999.0
2006-04-27 20:13:00,142.91,142.93,142.91,142.91,319299998.0
2006-04-27 20:14:00,142.903,142.936,142.903,142.919,419000000.0
2006-04-27 20:15:00,142.923,142.923,142.888,142.896,706199996.0
2006-04-27 20:16:00,142.898,142.924,142.898,142.908,545799998.0
2006-04-27 20:17:00,142.918,142.923,142.911,142.923,236199998.0
2006-04-27 20:18:00,142.927,142.945,142.912,142.945,163800000.0
2006-04-27 20:19:00,142.948,142.948,142.931,142.931,568899996.0
2006-04-27 20:20:00,142.93,142.94,142.916,142.93,211200001.0
2006-04-27 20:21:00,142.928,142.93,142.91,142.928,467699998.0
2006-04-27 20:22:00,142.931,142.947,142.925,142.927,480399996.0
2006-04-27 20:23:00,142.923,142.94,142.909,142.909,505299998.0
2006-04-27 20:24:00,142.911,142.923,142.911,142.923,280499996.0
2006-04-27 20:25:00,142.922,142.94,142.909,142.918,403700000.0
2006-04-27 20:26:00,142.917,142.924,142.913,142.92,445999999.0
2006-04-27 20:27:00,142.921,142.937,142.918,142.937,695500001.0
2006-04-27 20:28:00,142.93,142.942,142.917,142.938,876499999.0
2006-04-27 20:29:00,142.945,142.953,142.937,142.941,1146800001.0
2006-04-27 20:30:00,142.939,142.952,142.931,142.942,1792400000.0
2006-04-27 20:31:00,142.945,142.959,142.94,142.95,1311700001.0
2006-04-27 20:32:00,142.946,142.95,142.923,142.928,996999994.0
2006-04-27 20:33:00,142.925,142.935,142.91,142.934,438599995.0
2006-04-27 20:34:00,142.932,142.951,142.929,142.933,440799995.0
2006-04-27 20:35:00,142.932,142.948,142.929,142.945,409700003.0
2006-04-27 20:36:00,142.943,142.948,142.934,142.939,556500002.0
2006-04-27 20:37:00,142.935,142.94,142.928,142.935,472299998.0
2006-04-27 20:38:00,142.939,142.94,142.914,142.94,950699996.0
2006-04-27 20:39:00,142.943,142.943,142.93,142.939,706500000.0
2006-04-27 20:40:00,142.934,142.944,142.929,142.942,1005399989.0
2006-04-27 20:41:00,142.946,142.959,142.941,142.942,442599998.0
2006-04-27 20:42:00,142.947,142.97,142.947,142.953,292000000.0
2006-04-27 20:43:00,142.953,142.956,142.94,142.951,532400004.0
2006-04-27 20:44:00,142.951,142.96,142.938,142.951,853599994.0
2006-04-27 20:45:00,142.955,142.955,142.936,142.938,524200000.0
2006-04-27 20:46:00,142.95,142.965,142.941,142.965,741199996.0
2006-04-27 20:47:00,142.961,142.974,142.946,142.958,867899996.0
2006-04-27 20:48:00,142.962,142.965,142.947,142.947,583500001.0
2006-04-27 20:49:00,142.95,142.958,142.945,142.958,294599996.0
2006-04-27 20:50:00,142.952,142.956,142.94,142.94,1056699993.0
2006-04-27 20:51:00,142.944,142.963,142.944,142.953,458499995.0
2006-04-27 20:52:00,142.955,142.966,142.947,142.963,168200000.0
2006-04-27 20:53:00,142.973,142.997,142.97,142.994,829699996.0
2006-04-27 20:54:00,142.989,143.01,142.989,142.997,333300001.0
2006-04-27 20:55:00,142.988,143.001,142.975,142.988,796499998.0
2006-04-27 20:56:00,142.988,142.998,142.971,142.971,818400001.0
2006-04-27 20:57:00,142.972,142.989,142.972,142.98,665200001.0
2006-04-27 20:58:00,142.98,142.996,142.97,142.97,1245700006.0
2006-04-27 20:59:00,142.972,143.0,142.972,142.987,1032699994.0
2006-04-27 21:00:00,142.989,142.989,142.969,142.983,1118500004.0
2006-04-27 21:01:00,142.985,142.985,142.962,142.968,1085700000.0
2006-04-27 21:02:00,142.961,142.974,142.957,142.957,517999997.0
2006-04-27 21:03:00,142.956,142.971,142.953,142.958,787999997.0
2006-04-27 21:04:00,142.963,142.972,142.958,142.972,522599995.0
2006-04-27 21:05:00,142.979,143.002,142.977,143.0,599999999.0
2006-04-27 21:06:00,142.995,143.0,142.987,142.992,598800002.0
2006-04-27 21:07:00,142.987,143.013,142.987,143.01,510500001.0
2006-04-27 21:08:00,143.014,143.02,142.999,143.008,413600002.0
2006-04-27 21:09:00,143.016,143.029,143.003,143.012,296499996.0
2006-04-27 21:10:00,143.01,143.018,143.005,143.01,312800000.0
2006-04-27 21:11:00,143.007,143.007,142.992,142.994,223799999.0
2006-04-27 21:12:00,142.984,143.001,142.984,142.988,514000002.0
2006-04-27 21:13:00,142.988,143.0,142.988,143.0,610100000.0
2006-04-27 21:14:00,142.988,142.996,142.981,142.984,598500004.0
2006-04-27 21:15:00,142.984,142.997,142.983,142.987,813899997.0
2006-04-27 21:16:00,142.991,142.993,142.977,142.98,559899997.0
2006-04-27 21:17:00,142.983,142.997,142.979,142.996,588299998.0
2006-04-27 21:18:00,142.999,142.999,142.984,142.985,269599998.0
2006-04-27 21:19:00,142.982,143.006,142.982,142.989,491200004.0
2006-04-27 21:20:00,142.997,143.007,142.979,142.987,1154999996.0
2006-04-27 21:21:00,142.983,143.008,142.983,143.005,583399999.0
2006-04-27 21:22:00,143.012,143.023,143.005,143.022,907300004.0
2006-04-27 21:23:00,143.026,143.042,143.026,143.042,561300000.0
2006-04-27 21:24:00,143.038,143.048,143.026,143.031,688700004.0
2006-04-27 21:25:00,143.043,143.059,143.042,143.055,685400002.0
2006-04-27 21:26:00,143.048,143.054,143.034,143.041,375699995.0
2006-04-27 21:27:00,143.047,143.094,143.039,143.085,229399998.0
2006-04-27 21:28:00,143.09,143.103,143.085,143.085,64000000.0
2006-04-27 21:29:00,143.084,143.092,143.077,143.085,252199999.0
2006-04-27 21:30:00,143.082,143.095,143.079,143.082,391800005.0
2006-04-27 21:31:00,143.079,143.091,143.079,143.09,47200000.0
2006-04-27 21:32:00,143.09,143.099,143.083,143.095,659699996.0
2006-04-27 21:33:00,143.093,143.093,143.073,143.085,199399999.0
2006-04-27 21:34:00,143.085,143.105,143.076,143.102,327099998.0
2006-04-27 21:35:00,143.102,143.105,143.09,143.093,391900003.0
2006-04-27 21:36:00,143.081,143.081,143.037,143.039,306199999.0
2006-04-27 21:37:00,143.043,143.046,143.038,143.038,136700000.0
2006-04-27 21:38:00,143.037,143.05,143.03,143.047,236300003.0
2006-04-27 21:39:00,143.045,143.045,143.026,143.04,287499997.0
2006-04-27 21:40:00,143.036,143.043,143.02,143.038,402299998.0
2006-04-27 21:41:00,143.035,143.035,143.017,143.031,144300001.0
2006-04-27 21:42:00,143.033,143.033,143.011,143.017,323899999.0
2006-04-27 21:43:00,143.013,143.04,143.013,143.025,387500002.0
2006-04-27 21:44:00,143.028,143.047,143.026,143.029,674800001.0
2006-04-27 21:45:00,143.029,143.032,143.017,143.017,285000001.0
2006-04-27 21:46:00,143.017,143.029,143.014,143.017,505399998.0
2006-04-27 21:47:00,143.019,143.027,143.012,143.025,321100000.0
2006-04-27 21:48:00,143.018,143.02,142.995,142.995,126299999.0
2006-04-27 21:49:00,142.983,142.997,142.982,142.989,103699999.0
2006-04-27 21:50:00,142.996,143.002,142.996,143.0,111599998.0
2006-04-27 21:51:00,142.994,142.994,142.985,142.994,159199997.0
2006-04-27 21:52:00,142.987,143.005,142.987,143.004,120299998.0
2006-04-27 21:53:00,143.006,143.008,143.002,143.002,157899999.0
2006-04-27 21:54:00,142.999,143.009,142.994,143.005,112700002.0
2006-04-27 21:55:00,143.006,143.006,142.985,142.985,45899999.0
2006-04-27 21:56:00,142.972,142.987,142.972,142.985,123000001.0
2006-04-27 21:57:00,142.978,142.981,142.966,142.975,61600000.0
2006-04-27 21:58:00,142.974,142.978,142.97,142.978,68000000.0
2006-04-27 21:59:00,142.975,142.98,142.975,142.975,91500001.0
2006-04-27 22:00:00,142.975,142.982,142.969,142.976,219299997.0
2006-04-27 22:01:00,142.981,143.008,142.976,142.976,307799999.0
2006-04-27 22:02:00,142.977,142.989,142.973,142.986,313399999.0
2006-04-27 22:03:00,142.989,142.989,142.981,142.981,115499999.0
2006-04-27 22:04:00,142.985,142.988,142.978,142.982,221900003.0
2006-04-27 22:05:00,142.98,142.99,142.98,142.99,130299999.0
2006-04-27 22:06:00,142.99,142.997,142.983,142.997,157299999.0
2006-04-27 22:07:00,142.992,142.992,142.963,142.981,32800000.0
2006-04-27 22:08:00,142.976,142.976,142.954,142.973,250900001.0
2006-04-27 22:09:00,142.964,142.964,142.956,142.959,90500000.0
2006-04-27 22:10:00,142.96,142.96,142.957,142.96,164399999.0
2006-04-27 22:11:00,142.96,142.981,142.96,142.975,161400003.0
2006-04-27 22:12:00,142.975,142.994,142.975,142.985,228099999.0
2006-04-27 22:13:00,142.987,142.996,142.982,142.996,125999998.0
2006-04-27 22:14:00,143.003,143.006,142.991,142.993,78300001.0
2006-04-27 22:15:00,142.992,142.999,142.988,142.988,201599999.0
2006-04-27 22:16:00,142.993,142.996,142.987,142.996,151199998.0
2006-04-27 22:17:00,142.995,142.995,142.988,142.99,117700001.0
2006-04-27 22:18:00,142.99,142.992,142.988,142.992,87300001.0
2006-04-27 22:19:00,142.995,142.997,142.988,142.99,103800001.0
2006-04-27 22:20:00,142.99,142.993,142.981,142.981,64199999.0
2006-04-27 22:21:00,142.983,142.986,142.972,142.977,95600001.0
2006-04-27 22:22:00,142.976,142.976,142.957,142.957,126600001.0
2006-04-27 22:23:00,142.951,142.951,142.934,142.935,283600000.0
2006-04-27 22:24:00,142.934,142.944,142.934,142.939,56299999.0
2006-04-27 22:25:00,142.94,142.947,142.931,142.931,313600000.0
2006-04-27 22:26:00,142.929,142.935,142.925,142.925,113900003.0
2006-04-27 22:27:00,142.925,142.949,142.925,142.937,626799999.0
2006-04-27 22:28:00,142.937,142.944,142.935,142.937,203799999.0
2006-04-27 22:29:00,142.942,142.948,142.942,142.948,32000000.0
2006-04-27 22:30:00,142.95,142.95,142.95,142.95,79200001.0
2006-04-27 22:31:00,142.945,142.945,142.932,142.938,149800001.0
2006-04-27 22:32:00,142.942,142.946,142.93,142.937,190900002.0
2006-04-27 22:33:00,142.938,142.938,142.928,142.936,299700002.0
2006-04-27 22:34:00,142.935,142.935,142.925,142.935,196599997.0
2006-04-27 22:35:00,142.928,142.942,142.925,142.925,64200000.0
2006-04-27 22:36:00,142.935,142.958,142.935,142.955,570400001.0
2006-04-27 22:37:00,142.961,142.97,142.961,142.967,225599998.0
2006-04-27 22:38:00,142.965,142.98,142.965,142.974,317499997.0
2006-04-27 22:39:00,142.974,142.977,142.966,142.966,341199996.0
2006-04-27 22:40:00,142.97,142.999,142.97,142.993,260100001.0
2006-04-27 22:41:00,142.998,143.015,142.998,142.998,169400001.0
2006-04-27 22:42:00,143.004,143.004,142.995,143.002,197700000.0
2006-04-27 22:43:00,143.011,143.013,142.996,142.999,118000001.0
2006-04-27 22:44:00,143.002,143.012,142.993,142.993,259000000.0
2006-04-27 22:45:00,142.99,143.008,142.99,143.003,318800000.0
2006-04-27 22:46:00,143.009,143.039,143.008,143.039,111600001.0
2006-04-27 22:47:00,143.034,143.034,143.022,143.022,151200004.0
2006-04-27 22:48:00,143.01,143.01,142.992,142.995,168800001.0
2006-04-27 22:49:00,142.998,143.021,142.994,143.021,228599999.0
2006-04-27 22:50:00,143.031,143.053,143.031,143.035,231899998.0
2006-04-27 22:51:00,143.033,143.052,143.033,143.05,142799998.0
2006-04-27 22:52:00,143.054,143.061,143.047,143.06,147599998.0
2006-04-27 22:53:00,143.053,143.064,143.046,143.053,264000000.0
2006-04-27 22:54:00,143.055,143.055,143.043,143.054,63100000.0
2006-04-27 22:55:00,143.048,143.054,143.033,143.033,68800000.0
2006-04-27 22:56:00,143.037,143.038,143.033,143.037,183200000.0
2006-04-27 22:57:00,143.026,143.033,143.015,143.015,204200000.0
2006-04-27 22:58:00,143.008,143.008,142.978,142.978,94100000.0
2006-04-27 22:59:00,142.98,142.98,142.955,142.965,140599999.0
2006-04-27 23:00:00,142.985,142.985,142.978,142.978,115600001.0
2006-04-27 23:01:00,142.98,142.985,142.973,142.983,96000000.0
2006-04-27 23:02:00,142.917,142.94,142.907,142.926,91200000.0
2006-04-27 23:03:00,142.905,142.905,142.835,142.836,142700001.0
2006-04-27 23:04:00,142.855,142.904,142.852,142.869,138500000.0
2006-04-27 23:05:00,142.866,142.923,142.861,142.883,108600000.0
2006-04-27 23:06:00,142.888,142.925,142.867,142.867,149000000.0
2006-04-27 23:07:00,142.862,142.935,142.857,142.935,154800004.0
2006-04-27 23:08:00,142.9,142.9,142.849,142.868,72800001.0
2006-04-27 23:09:00,142.88,142.91,142.88,142.91,53600000.0
2006-04-27 23:10:00,142.911,142.935,142.896,142.935,86200000.0
2006-04-27 23:11:00,142.912,142.93,142.894,142.917,176399999.0
2006-04-27 23:12:00,142.917,142.941,142.889,142.91,182200000.0
2006-04-27 23:13:00,142.913,142.919,142.882,142.918,101499999.0
2006-04-27 23:14:00,142.922,142.922,142.886,142.916,44800000.0
2006-04-27 23:15:00,142.934,142.951,142.911,142.92,134899998.0
2006-04-27 23:16:00,142.958,142.966,142.927,142.942,179499994.0
2006-04-27 23:17:00,142.925,142.933,142.908,142.92,122500000.0
2006-04-27 23:18:00,142.905,142.945,142.902,142.939,98599998.0
2006-04-27 23:19:00,142.955,142.958,142.915,142.92,182000001.0
2006-04-27 23:20:00,142.945,142.962,142.927,142.953,113599999.0
2006-04-27 23:21:00,142.997,143.014,142.947,142.98,126300000.0
2006-04-27 23:22:00,142.983,143.033,142.969,142.996,85300000.0
2006-04-27 23:23:00,142.978,143.014,142.97,142.975,210199999.0
2006-04-27 23:24:00,142.984,143.035,142.984,143.033,62299999.0
2006-04-27 23:25:00,143.013,143.047,143.007,143.04,186799998.0
2006-04-27 23:26:00,143.009,143.048,143.003,143.044,78300000.0
2006-04-27 23:27:00,143.035,143.035,142.996,143.0,53800001.0
2006-04-27 23:28:00,142.988,143.033,142.988,143.033,109999999.0
2006-04-27 23:29:00,143.043,143.063,143.043,143.063,140100002.0
2006-04-27 23:30:00,143.068,143.068,143.043,143.043,90799999.0
2006-04-27 23:31:00,143.044,143.055,143.044,143.05,56000000.0
2006-04-27 23:32:00,143.04,143.04,143.017,143.018,83300000.0
2006-04-27 23:33:00,143.011,143.034,143.002,143.026,72999999.0
2006-04-27 23:34:00,143.026,143.034,143.024,143.024,66800001.0
2006-04-27 23:35:00,143.022,143.046,143.011,143.046,109499999.0
2006-04-27 23:36:00,143.04,143.055,143.027,143.027,65500002.0
2006-04-27 23:37:00,143.016,143.043,143.008,143.043,48000000.0
2006-04-27 23:38:00,143.042,143.048,143.031,143.036,178799996.0
2006-04-27 23:39:00,143.032,143.032,142.994,143.009,91300001.0
2006-04-27 23:40:00,143.014,143.017,142.995,143.014,41800000.0
2006-04-27 23:41:00,143.015,143.031,143.001,143.025,104300000.0
2006-04-27 23:42:00,143.03,143.031,143.017,143.028,169500000.0
2006-04-27 23:43:00,143.024,143.026,143.017,143.025,106800000.0
2006-04-27 23:44:00,143.008,143.013,142.998,142.998,68299999.0
2006-04-27 23:45:00,142.999,143.016,142.999,143.004,96200000.0
2006-04-27 23:46:00,143.005,143.037,143.005,143.02,89099998.0
2006-04-27 23:47:00,142.985,143.004,142.948,143.004,104400000.0
2006-04-27 23:48:00,143.008,143.008,142.989,143.0,57100001.0
2006-04-27 23:49:00,143.005,143.011,142.996,143.005,129600000.0
2006-04-27 23:50:00,143.005,143.008,142.994,143.005,45100000.0
2006-04-27 23:51:00,143.008,143.012,142.955,142.975,39699999.0
2006-04-27 23:52:00,142.992,142.992,142.98,142.98,135999998.0
2006-04-27 23:53:00,142.982,142.993,142.98,142.985,106700000.0
2006-04-27 23:54:00,142.993,142.993,142.978,142.985,64999999.0
2006-04-27 23:55:00,142.985,142.985,142.978,142.978,19200000.0
2006-04-27 23:56:00,142.98,142.981,142.943,142.95,137900001.0
2006-04-27 23:57:00,142.948,142.948,142.945,142.948,59499999.0
2006-04-27 23:58:00,142.94,142.94,142.94,142.94,8100000.0
2006-04-27 23:59:00,142.941,142.945,142.936,142.945,126999999.0
2006-04-28 00:00:00,142.932,142.951,142.932,142.948,39700000.0
2006-04-28 00:01:00,142.933,142.943,142.917,142.92,87400001.0
2006-04-28 00:02:00,142.919,142.936,142.919,142.936,70400000.0
2006-04-28 00:03:00,142.94,142.945,142.935,142.935,159899998.0
2006-04-28 00:04:00,142.942,142.955,142.942,142.955,65500001.0
2006-04-28 00:05:00,142.967,142.973,142.932,142.966,109000001.0
2006-04-28 00:06:00,142.974,142.989,142.974,142.981,68600000.0
2006-04-28 00:07:00,142.987,142.993,142.928,142.965,78899998.0
2006-04-28 00:08:00,142.967,142.977,142.967,142.969,107300002.0
2006-04-28 00:09:00,142.98,142.985,142.975,142.98,125699999.0
2006-04-28 00:10:00,142.983,142.986,142.975,142.975,68699999.0
2006-04-28 00:11:00,142.965,142.968,142.954,142.965,101799999.0
2006-04-28 00:12:00,142.962,142.976,142.949,142.965,149200001.0
2006-04-28 00:13:00,142.956,142.972,142.952,142.972,100500001.0
2006-04-28 00:14:00,142.981,142.983,142.966,142.978,114800001.0
2006-04-28 00:15:00,142.992,143.012,142.992,143.004,115499997.0
2006-04-28 00:16:00,143.001,143.001,142.968,142.99,133900000.0
2006-04-28 00:17:00,142.996,143.006,142.986,142.994,83100000.0
2006-04-28 00:18:00,142.99,142.995,142.988,142.988,61300000.0
2006-04-28 00:19:00,142.985,142.992,142.977,142.989,139000000.0
2006-04-28 00:20:00,142.988,142.988,142.972,142.98,63700000.0
2006-04-28 00:21:00,142.988,143.017,142.988,143.01,85200000.0
2006-04-28 00:22:00,143.014,143.022,143.012,143.012,129000001.0
2006-04-28 00:23:00,143.018,143.022,143.01,143.018,59500000.0
2006-04-28 00:24:00,143.01,143.01,142.995,142.995,48800000.0
2006-04-28 00:25:00,143.0,143.0,142.99,143.0,43200000.0
2006-04-28 00:26:00,142.988,142.988,142.969,142.97,28500000.0
2006-04-28 00:27:00,142.972,142.979,142.948,142.957,167699998.0
2006-04-28 00:28:00,142.954,142.958,142.944,142.944,115399999.0
2006-04-28 00:29:00,142.968,142.968,142.899,142.919,68400001.0
2006-04-28 00:30:00,142.935,142.965,142.935,142.965,127600000.0
2006-04-28 00:31:00,142.966,142.993,142.966,142.988,105499999.0
2006-04-28 00:32:00,143.0,143.003,142.934,142.974,137499998.0
2006-04-28 00:33:00,142.983,142.983,142.962,142.969,146300001.0
2006-04-28 00:34:00,142.976,142.976,142.959,142.972,95699999.0
2006-04-28 00:35:00,142.972,142.972,142.958,142.959,80300001.0
2006-04-28 00:36:00,142.936,142.968,142.919,142.96,102299999.0
2006-04-28 00:37:00,142.953,142.97,142.939,142.97,89499999.0
2006-04-28 00:38:00,142.965,142.965,142.943,142.943,106099998.0
2006-04-28 00:39:00,142.945,142.947,142.942,142.947,87499998.0
2006-04-28 00:40:00,142.948,142.955,142.947,142.955,47200000.0
2006-04-28 00:41:00,142.94,142.958,142.94,142.954,74900001.0
2006-04-28 00:42:00,142.943,142.955,142.933,142.955,96899998.0
2006-04-28 00:43:00,142.968,142.982,142.952,142.953,95699999.0
2006-04-28 00:44:00,142.949,142.963,142.94,142.963,86000001.0
2006-04-28 00:45:00,142.968,142.968,142.96,142.96,132599998.0
2006-04-28 00:46:00,142.961,142.966,142.961,142.962,57200001.0
2006-04-28 00:47:00,142.967,142.97,142.959,142.965,59800000.0
2006-04-28 00:48:00,142.975,142.981,142.969,142.978,175199997.0
2006-04-28 00:49:00,142.982,142.988,142.977,142.988,57499999.0
2006-04-28 00:50:00,142.978,143.002,142.947,143.002,179300004.0
2006-04-28 00:51:00,143.013,143.019,142.998,143.013,93300000.0
2006-04-28 00:52:00,143.016,143.026,143.01,143.023,136899998.0
2006-04-28 00:53:00,143.022,143.028,143.011,143.02,51100000.0
2006-04-28 00:54:00,143.022,143.032,143.02,143.022,85900002.0
2006-04-28 00:55:00,143.014,143.029,143.014,143.018,110299998.0
2006-04-28 00:56:00,143.017,143.017,143.003,143.01,101199998.0
2006-04-28 00:57:00,143.006,143.011,142.982,142.982,94900000.0
2006-04-28 00:58:00,142.983,142.991,142.981,142.989,94500001.0
2006-04-28 00:59:00,142.994,143.006,142.994,142.995,78899997.0
2006-04-28 01:00:00,142.999,143.015,142.992,142.999,64800000.0
2006-04-28 01:01:00,143.007,143.015,142.986,142.997,61499999.0
2006-04-28 01:02:00,143.02,143.033,143.007,143.021,92500001.0
2006-04-28 01:03:00,143.015,143.015,143.001,143.006,70900000.0
2006-04-28 01:04:00,143.001,143.011,142.993,143.008,121200001.0
2006-04-28 01:05:00,143.006,143.017,142.995,143.009,102399999.0
2006-04-28 01:06:00,143.005,143.02,143.005,143.01,43800000.0
2006-04-28 01:07:00,143.005,143.015,142.996,143.015,60899998.0
2006-04-28 01:08:00,143.009,143.021,143.009,143.02,44300000.0
2006-04-28 01:09:00,143.03,143.039,143.03,143.039,24000000.0
2006-04-28 01:10:00,143.037,143.037,143.017,143.02,145900000.0
2006-04-28 01:11:00,143.014,143.024,143.009,143.013,123099997.0
2006-04-28 01:12:00,143.01,143.01,142.987,142.999,133700001.0
2006-04-28 01:13:00,143.0,143.0,142.998,143.0,53300000.0
2006-04-28 01:14:00,142.999,143.005,142.99,142.99,111199998.0
2006-04-28 01:15:00,142.994,142.994,142.973,142.987,52300000.0
2006-04-28 01:16:00,143.003,143.003,142.987,142.992,107700000.0
2006-04-28 01:17:00,142.973,142.979,142.958,142.958,99000000.0
2006-04-28 01:18:00,142.975,142.975,142.961,142.961,99600000.0
2006-04-28 01:19:00,142.96,142.962,142.948,142.948,31900000.0
2006-04-28 01:20:00,142.952,142.954,142.927,142.927,108000000.0
2006-04-28 01:21:00,142.912,142.95,142.912,142.949,85700000.0
2006-04-28 01:22:00,142.949,142.959,142.945,142.945,159099996.0
2006-04-28 01:23:00,142.94,142.952,142.93,142.93,57700000.0
2006-04-28 01:24:00,142.92,142.972,142.912,142.958,126099997.0
2006-04-28 01:25:00,142.968,142.986,142.959,142.982,106600000.0
2006-04-28 01:26:00,142.993,143.004,142.963,142.973,150799999.0
2006-04-28 01:27:00,142.981,142.983,142.97,142.973,49000000.0
2006-04-28 01:28:00,142.964,142.973,142.953,142.97,82300000.0
2006-04-28 01:29:00,142.98,142.98,142.946,142.946,106299998.0
2006-04-28 01:30:00,142.949,143.012,142.949,143.012,163399997.0
2006-04-28 01:31:00,142.979,142.991,142.964,142.965,155499999.0
2006-04-28 01:32:00,142.951,142.985,142.948,142.985,115100001.0
2006-04-28 01:33:00,142.998,143.029,142.998,143.014,128399999.0
2006-04-28 01:34:00,143.022,143.036,143.018,143.024,72000000.0
2006-04-28 01:35:00,143.035,143.055,143.032,143.055,106899999.0
2006-04-28 01:36:00,143.042,143.043,143.037,143.04,93899999.0
2006-04-28 01:37:00,143.035,143.035,143.016,143.02,90400000.0
2006-04-28 01:38:00,143.031,143.043,143.031,143.036,99600001.0
2006-04-28 01:39:00,143.042,143.042,143.01,143.013,140999998.0
2006-04-28 01:40:00,143.023,143.041,143.023,143.032,80300000.0
2006-04-28 01:41:00,143.029,143.033,143.029,143.033,70399998.0
2006-04-28 01:42:00,143.039,143.039,143.025,143.03,84600000.0
2006-04-28 01:43:00,143.022,143.037,143.022,143.03,68800001.0
2006-04-28 01:44:00,143.03,143.036,143.029,143.03,103800001.0
2006-04-28 01:45:00,143.032,143.041,143.032,143.037,52800000.0
2006-04-28 01:46:00,143.03,143.035,143.03,143.035,73900001.0
2006-04-28 01:47:00,143.025,143.027,143.017,143.026,98299999.0
2006-04-28 01:48:00,143.013,143.02,143.009,143.02,141699996.0
2006-04-28 01:49:00,143.019,143.023,143.009,143.012,67500000.0
2006-04-28 01:50:00,143.0,143.015,143.0,143.015,191399998.0
2006-04-28 01:51:00,143.022,143.037,143.022,143.037,130300003.0
2006-04-28 01:52:00,143.037,143.039,143.033,143.035,107200002.0
2006-04-28 01:53:00,143.036,143.046,143.03,143.039,153000000.0
2006-04-28 01:54:00,143.041,143.041,143.025,143.025,130600000.0
2006-04-28 01:55:00,143.042,143.042,143.029,143.03,94699998.0
2006-04-28 01:56:00,143.018,143.03,143.016,143.018,109599998.0
2006-04-28 01:57:00,143.024,143.061,143.024,143.055,83900000.0
2006-04-28 01:58:00,143.045,143.076,143.045,143.053,86499998.0
2006-04-28 01:59:00,143.061,143.081,143.061,143.075,46800000.0
2006-04-28 02:00:00,143.08,143.09,143.07,143.081,168300001.0
2006-04-28 02:01:00,143.082,143.082,143.059,143.059,81499999.0
2006-04-28 02:02:00,143.062,143.07,143.053,143.053,89499999.0
2006-04-28 02:03:00,143.054,143.069,143.051,143.054,110899999.0
2006-04-28 02:04:00,143.057,143.075,143.057,143.075,96600000.0
2006-04-28 02:05:00,143.065,143.095,143.065,143.086,86299998.0
2006-04-28 02:06:00,143.09,143.098,143.086,143.093,53600000.0
2006-04-28 02:07:00,143.095,143.097,143.078,143.087,119199997.0
2006-04-28 02:08:00,143.095,143.148,143.095,143.145,85799999.0
2006-04-28 02:09:00,143.157,143.161,143.133,143.133,74399999.0
2006-04-28 02:10:00,143.145,143.161,143.145,143.161,47500001.0
2006-04-28 02:11:00,143.161,143.167,143.156,143.165,92400001.0
2006-04-28 02:12:00,143.16,143.162,143.153,143.157,116599999.0
2006-04-28 02:13:00,143.153,143.167,143.136,143.167,89600000.0
2006-04-28 02:14:00,143.162,143.162,143.141,143.151,132599998.0
2006-04-28 02:15:00,143.158,143.16,143.151,143.155,139899997.0
2006-04-28 02:16:00,143.155,143.159,143.125,143.125,111199999.0
2006-04-28 02:17:00,143.124,143.129,143.049,143.058,69199999.0
2006-04-28 02:18:00,143.047,143.063,143.047,143.061,89500000.0
2006-04-28 02:19:00,143.051,143.062,143.046,143.062,70000000.0
2006-04-28 02:20:00,143.061,143.061,143.035,143.036,89900000.0
2006-04-28 02:21:00,143.033,143.033,143.018,143.025,107999999.0
2006-04-28 02:22:00,143.025,143.043,143.012,143.034,119499999.0
2006-04-28 02:23:00,143.049,143.098,143.049,143.086,64700001.0
2006-04-28 02:24:00,143.094,143.105,143.082,143.105,121200000.0
2006-04-28 02:25:00,143.098,143.11,143.091,143.11,197400000.0
2006-04-28 02:26:00,143.099,143.102,143.091,143.102,96499999.0
2006-04-28 02:27:00,143.101,143.101,143.089,143.097,83200000.0
2006-04-28 02:28:00,143.106,143.118,143.094,143.11,117500001.0
2006-04-28 02:29:00,143.106,143.121,143.091,143.091,76500001.0
2006-04-28 02:30:00,143.083,143.083,143.078,143.082,79100000.0
2006-04-28 02:31:00,143.083,143.098,143.074,143.078,208700003.0
2006-04-28 02:32:00,143.074,143.084,143.064,143.064,146100003.0
2006-04-28 02:33:00,143.06,143.064,143.053,143.055,78900002.0
2006-04-28 02:34:00,143.041,143.051,143.035,143.046,44600000.0
2006-04-28 02:35:00,143.048,143.052,143.036,143.052,50400000.0
2006-04-28 02:36:00,143.049,143.05,143.04,143.048,170500002.0
2006-04-28 02:37:00,143.049,143.049,143.038,143.04,38200000.0
2006-04-28 02:38:00,143.061,143.101,143.061,143.1,60000000.0
2006-04-28 02:39:00,143.1,143.104,143.093,143.097,80300001.0
2006-04-28 02:40:00,143.092,143.095,143.084,143.09,90100000.0
2006-04-28 02:41:00,143.099,143.103,143.099,143.103,9600000.0
2006-04-28 02:42:00,143.113,143.113,143.093,143.107,131700000.0
2006-04-28 02:43:00,143.11,143.115,143.11,143.113,68000000.0
2006-04-28 02:44:00,143.117,143.12,143.102,143.105,84000000.0
2006-04-28 02:45:00,143.115,143.121,143.112,143.112,92800000.0
2006-04-28 02:46:00,143.115,143.121,143.113,143.113,117499999.0
2006-04-28 02:47:00,143.115,143.131,143.094,143.118,104299999.0
2006-04-28 02:48:00,143.116,143.13,143.114,143.121,163099999.0
2006-04-28 02:49:00,143.122,143.153,143.122,143.153,58900000.0
2006-04-28 02:50:00,143.153,143.153,143.133,143.15,133799997.0
2006-04-28 02:51:00,143.157,143.158,143.149,143.152,135499999.0
2006-04-28 02:52:00,143.156,143.163,143.138,143.142,100599999.0
2006-04-28 02:53:00,143.132,143.152,143.126,143.136,105499999.0
2006-04-28 02:54:00,143.127,143.181,143.123,143.181,64400001.0
2006-04-28 02:55:00,143.197,143.197,143.17,143.17,44400000.0
2006-04-28 02:56:00,143.18,143.18,143.166,143.173,103300000.0
2006-04-28 02:57:00,143.187,143.187,143.167,143.179,82599999.0
2006-04-28 02:58:00,143.197,143.203,143.197,143.203,13300000.0
2006-04-28 02:59:00,143.222,143.229,143.216,143.229,164499999.0
2006-04-28 03:00:00,143.234,143.26,143.234,143.251,44800000.0
2006-04-28 03:01:00,143.248,143.248,143.211,143.22,72600000.0
2006-04-28 03:02:00,143.208,143.208,143.177,143.192,159100001.0
2006-04-28 03:03:00,143.187,143.195,143.172,143.191,75099999.0
2006-04-28 03:04:00,143.19,143.21,143.19,143.202,100400001.0
2006-04-28 03:05:00,143.193,143.193,143.148,143.159,132700002.0
2006-04-28 03:06:00,143.152,143.169,143.152,143.159,148700000.0
2006-04-28 03:07:00,143.159,143.166,143.152,143.166,90200001.0
2006-04-28 03:08:00,143.167,143.185,143.167,143.174,131899998.0
2006-04-28 03:09:00,143.176,143.184,143.176,143.184,10700000.0
2006-04-28 03:10:00,143.183,143.19,143.174,143.18,108299999.0
2006-04-28 03:11:00,143.169,143.175,143.147,143.159,146099998.0
2006-04-28 03:12:00,143.158,143.168,143.146,143.156,110200000.0
2006-04-28 03:13:00,143.163,143.171,143.157,143.171,57300000.0
2006-04-28 03:14:00,143.159,143.175,143.152,143.154,174899998.0
2006-04-28 03:15:00,143.157,143.178,143.157,143.178,101799999.0
2006-04-28 03:16:00,143.174,143.185,143.17,143.183,128900000.0
2006-04-28 03:17:00,143.189,143.211,143.189,143.207,111099999.0
2006-04-28 03:18:00,143.205,143.224,143.202,143.213,118999998.0
2006-04-28 03:19:00,143.199,143.216,143.198,143.207,93199999.0
2006-04-28 03:20:00,143.187,143.187,143.167,143.168,81499998.0
2006-04-28 03:21:00,143.182,143.182,143.157,143.181,123499999.0
2006-04-28 03:22:00,143.178,143.184,143.172,143.181,56000000.0
2006-04-28 03:23:00,143.172,143.187,143.17,143.185,82700002.0
2006-04-28 03:24:00,143.195,143.197,143.173,143.173,129299999.0
2006-04-28 03:25:00,143.168,143.173,143.16,143.168,143800000.0
2006-04-28 03:26:00,143.172,143.172,143.155,143.161,115700002.0
2006-04-28 03:27:00,143.173,143.174,143.149,143.149,91600000.0
2006-04-28 03:28:00,143.152,143.161,143.151,143.152,150599999.0
2006-04-28 03:29:00,143.148,143.158,143.145,143.152,105300002.0
2006-04-28 03:30:00,143.141,143.16,143.141,143.16,132500001.0
2006-04-28 03:31:00,143.148,143.153,143.145,143.153,26900000.0
2006-04-28 03:32:00,143.165,143.182,143.165,143.182,37600000.0
2006-04-28 03:33:00,143.189,143.202,143.182,143.182,102600001.0
2006-04-28 03:34:00,143.185,143.186,143.169,143.169,47700000.0
2006-04-28 03:35:00,143.169,143.177,143.157,143.157,166300003.0
2006-04-28 03:36:00,143.167,143.167,143.154,143.16,33500000.0
2006-04-28 03:37:00,143.17,143.18,143.167,143.18,33300000.0
2006-04-28 03:38:00,143.177,143.178,143.128,143.135,108999999.0
2006-04-28 03:39:00,143.16,143.194,143.16,143.194,143800003.0
2006-04-28 03:40:00,143.185,143.213,143.181,143.213,152099997.0
2006-04-28 03:41:00,143.197,143.197,143.183,143.186,67600000.0
2006-04-28 03:42:00,143.18,143.183,143.17,143.177,184099998.0
2006-04-28 03:43:00,143.17,143.171,143.147,143.151,66400000.0
2006-04-28 03:44:00,143.139,143.139,143.112,143.117,36000000.0
2006-04-28 03:45:00,143.128,143.128,143.1,143.1,104099998.0
2006-04-28 03:46:00,143.103,143.116,143.095,143.099,48600000.0
2006-04-28 03:47:00,143.094,143.119,143.091,143.105,111799999.0
2006-04-28 03:48:00,143.093,143.116,143.089,143.116,66099999.0
2006-04-28 03:49:00,143.106,143.129,143.106,143.123,92299999.0
2006-04-28 03:50:00,143.127,143.127,143.103,143.103,134799999.0
2006-04-28 03:51:00,143.121,143.124,143.106,143.124,46300000.0
2006-04-28 03:52:00,143.128,143.143,143.128,143.14,111400000.0
2006-04-28 03:53:00,143.137,143.169,143.134,143.16,142000001.0
2006-04-28 03:54:00,143.163,143.171,143.161,143.165,129299999.0
2006-04-28 03:55:00,143.168,143.169,143.156,143.169,212000001.0
2006-04-28 03:56:00,143.16,143.166,143.16,143.162,46399999.0
2006-04-28 03:57:00,143.162,143.181,143.16,143.178,46400000.0
2006-04-28 03:58:00,143.176,143.179,143.16,143.161,131699999.0
2006-04-28 03:59:00,143.157,143.175,143.157,143.175,116200000.0
2006-04-28 04:00:00,143.183,143.208,143.183,143.207,85200001.0
2006-04-28 04:01:00,143.202,143.213,143.188,143.192,140399998.0
2006-04-28 04:02:00,143.193,143.198,143.185,143.191,64799998.0
2006-04-28 04:03:00,143.18,143.189,143.166,143.18,133900002.0
2006-04-28 04:04:00,143.171,143.176,143.163,143.168,57900000.0
2006-04-28 04:05:00,143.152,143.166,143.145,143.155,97299999.0
2006-04-28 04:06:00,143.153,143.153,143.142,143.147,109899999.0
2006-04-28 04:07:00,143.154,143.163,143.148,143.163,116599999.0
2006-04-28 04:08:00,143.167,143.167,143.145,143.148,52799999.0
2006-04-28 04:09:00,143.14,143.154,143.134,143.134,150100001.0
2006-04-28 04:10:00,143.134,143.138,143.13,143.137,108500002.0
2006-04-28 04:11:00,143.143,143.151,143.123,143.127,98400001.0
2006-04-28 04:12:00,143.12,143.138,143.12,143.138,50799999.0
2006-04-28 04:13:00,143.145,143.145,143.135,143.135,72600001.0
2006-04-28 04:14:00,143.139,143.139,143.134,143.138,76599999.0
2006-04-28 04:15:00,143.13,143.13,143.125,143.125,104600004.0
2006-04-28 04:16:00,143.126,143.133,143.119,143.119,93900000.0
2006-04-28 04:17:00,143.131,143.137,143.125,143.125,114699999.0
2006-04-28 04:18:00,143.136,143.144,143.134,143.136,40300000.0
2006-04-28 04:19:00,143.137,143.142,143.131,143.131,65899998.0
2006-04-28 04:20:00,143.138,143.144,143.137,143.138,61100000.0
2006-04-28 04:21:00,143.156,143.156,143.144,143.147,136700002.0
2006-04-28 04:22:00,143.142,143.172,143.142,143.161,116700001.0
2006-04-28 04:23:00,143.151,143.159,143.151,143.159,11700000.0
2006-04-28 04:24:00,143.146,143.152,143.143,143.152,36800000.0
2006-04-28 04:25:00,143.148,143.152,143.144,143.144,118699998.0
2006-04-28 04:26:00,143.14,143.145,143.135,143.14,56200002.0
2006-04-28 04:27:00,143.14,143.14,143.125,143.14,43199999.0
2006-04-28 04:28:00,143.138,143.147,143.138,143.142,86800000.0
2006-04-28 04:29:00,143.138,143.146,143.128,143.141,143999997.0
2006-04-28 04:30:00,143.152,143.152,143.135,143.138,88700002.0
2006-04-28 04:31:00,143.129,143.137,143.123,143.123,82800000.0
2006-04-28 04:32:00,143.142,143.143,143.131,143.138,124600000.0
2006-04-28 04:33:00,143.138,143.144,143.131,143.138,125100000.0
2006-04-28 04:34:00,143.14,143.159,143.139,143.155,93100000.0
2006-04-28 04:35:00,143.156,143.165,143.151,143.155,150100000.0
2006-04-28 04:36:00,143.158,143.167,143.153,143.167,104700001.0
2006-04-28 04:37:00,143.161,143.162,143.153,143.162,76399998.0
2006-04-28 04:38:00,143.174,143.174,143.16,143.165,140600000.0
2006-04-28 04:39:00,143.17,143.183,143.164,143.177,44000000.0
2006-04-28 04:40:00,143.197,143.197,143.17,143.182,113999999.0
2006-04-28 04:41:00,143.184,143.19,143.175,143.185,122900000.0
2006-04-28 04:42:00,143.19,143.204,143.19,143.204,29800001.0
2006-04-28 04:43:00,143.218,143.219,143.195,143.196,70299999.0
2006-04-28 04:44:00,143.204,143.204,143.189,143.199,33600001.0
2006-04-28 04:45:00,143.19,143.194,143.185,143.189,85499999.0
2006-04-28 04:46:00,143.195,143.202,143.192,143.202,64200000.0
2006-04-28 04:47:00,143.212,143.212,143.201,143.212,67900002.0
2006-04-28 04:48:00,143.203,143.203,143.192,143.192,11800000.0
2006-04-28 04:49:00,143.18,143.18,143.172,143.18,96400001.0
2006-04-28 04:50:00,143.178,143.178,143.17,143.175,93200000.0
2006-04-28 04:51:00,143.171,143.171,143.163,143.163,31200000.0
2006-04-28 04:52:00,143.16,143.177,143.16,143.169,47300000.0
2006-04-28 04:53:00,143.168,143.178,143.168,143.174,102299999.0
2006-04-28 04:54:00,143.175,143.175,143.17,143.172,43100000.0
2006-04-28 04:55:00,143.172,143.174,143.161,143.161,103700000.0
2006-04-28 04:56:00,143.163,143.173,143.159,143.165,132299998.0
2006-04-28 04:57:00,143.161,143.167,143.16,143.167,73800000.0
2006-04-28 04:58:00,143.166,143.166,143.164,143.164,37600000.0
2006-04-28 04:59:00,143.154,143.167,143.146,143.162,92300001.0
2006-04-28 05:00:00,143.163,143.172,143.159,143.159,72400000.0
2006-04-28 05:01:00,143.155,143.164,143.144,143.144,60100000.0
2006-04-28 05:02:00,143.137,143.144,143.133,143.135,129699998.0
2006-04-28 05:03:00,143.144,143.155,143.139,143.147,61500000.0
2006-04-28 05:04:00,143.145,143.158,143.145,143.151,184699999.0
2006-04-28 05:05:00,143.149,143.162,143.149,143.162,15000000.0
2006-04-28 05:06:00,143.157,143.165,143.157,143.16,59499999.0
2006-04-28 05:07:00,143.157,143.166,143.157,143.166,50700001.0
2006-04-28 05:08:00,143.183,143.187,143.172,143.175,140799999.0
2006-04-28 05:09:00,143.177,143.184,143.168,143.184,43300000.0
2006-04-28 05:10:00,143.178,143.178,143.172,143.177,96000000.0
2006-04-28 05:11:00,143.175,143.178,143.162,143.175,97100000.0
2006-04-28 05:12:00,143.175,143.175,143.175,143.175,5600000.0
2006-04-28 05:13:00,143.175,143.175,143.158,143.158,33199999.0
2006-04-28 05:14:00,143.169,143.18,143.165,143.167,66899999.0
2006-04-28 05:15:00,143.17,143.183,143.164,143.175,115299998.0
2006-04-28 05:16:00,143.172,143.183,143.17,143.183,87700000.0
2006-04-28 05:17:00,143.175,143.189,143.175,143.182,81400000.0
2006-04-28 05:18:00,143.189,143.189,143.174,143.18,69899999.0
2006-04-28 05:19:00,143.179,143.188,143.179,143.181,60700000.0
2006-04-28 05:20:00,143.183,143.183,143.17,143.171,77400000.0
2006-04-28 05:21:00,143.178,143.196,143.173,143.173,129200001.0
2006-04-28 05:22:00,143.18,143.188,143.176,143.188,131199998.0
2006-04-28 05:23:00,143.185,143.203,143.173,143.203,126900000.0
2006-04-28 05:24:00,143.203,143.203,143.193,143.194,29100000.0
2006-04-28 05:25:00,143.188,143.188,143.185,143.185,22800000.0
2006-04-28 05:26:00,143.19,143.19,143.173,143.184,93400001.0
2006-04-28 05:27:00,143.182,143.182,143.172,143.172,53600000.0
2006-04-28 05:28:00,143.18,143.185,143.18,143.185,33599999.0
2006-04-28 05:29:00,143.185,143.2,143.168,143.2,116399999.0
2006-04-28 05:30:00,143.193,143.196,143.185,143.19,72600000.0
2006-04-28 05:31:00,143.19,143.19,143.19,143.19,4000000.0
2006-04-28 05:32:00,143.19,143.19,143.182,143.182,48399999.0
2006-04-28 05:33:00,143.192,143.192,143.18,143.192,42400000.0
2006-04-28 05:34:00,143.183,143.184,143.183,143.184,22799999.0
2006-04-28 05:35:00,143.18,143.185,143.18,143.185,12800000.0
2006-04-28 05:36:00,143.175,143.185,143.175,143.185,71899999.0
2006-04-28 05:37:00,143.172,143.185,143.172,143.18,73000001.0
2006-04-28 05:38:00,143.183,143.195,143.183,143.195,61700000.0
2006-04-28 05:39:00,143.184,143.188,143.184,143.188,71699999.0
2006-04-28 05:40:00,143.187,143.193,143.174,143.193,101500001.0
2006-04-28 05:41:00,143.193,143.198,143.193,143.195,55200000.0
2006-04-28 05:42:00,143.192,143.192,143.186,143.186,16500000.0
2006-04-28 05:43:00,143.186,143.192,143.183,143.183,94299999.0
2006-04-28 05:44:00,143.178,143.195,143.178,143.195,61000000.0
2006-04-28 05:45:00,143.2,143.215,143.199,143.215,184499999.0
2006-04-28 05:46:00,143.208,143.208,143.198,143.198,22800001.0
2006-04-28 05:47:00,143.197,143.212,143.197,143.206,66299999.0
2006-04-28 05:48:00,143.206,143.206,143.194,143.198,110300001.0
2006-04-28 05:49:00,143.202,143.202,143.185,143.194,57000000.0
2006-04-28 05:50:00,143.201,143.204,143.201,143.204,44600000.0
2006-04-28 05:51:00,143.197,143.203,143.19,143.202,83100000.0
2006-04-28 05:52:00,143.207,143.219,143.206,143.206,93699998.0
2006-04-28 05:53:00,143.203,143.203,143.192,143.194,160600003.0
2006-04-28 05:54:00,143.196,143.204,143.196,143.198,33600000.0
2006-04-28 05:55:00,143.198,143.209,143.198,143.201,86300002.0
2006-04-28 05:56:00,143.2,143.205,143.193,143.204,105799998.0
2006-04-28 05:57:00,143.21,143.212,143.201,143.201,62899999.0
2006-04-28 05:58:00,143.194,143.194,143.174,143.188,30600000.0
2006-04-28 05:59:00,143.185,143.185,143.17,143.18,185100001.0
2006-04-28 06:00:00,143.178,143.23,143.178,143.23,67300001.0
2006-04-28 06:01:00,143.237,143.238,143.216,143.216,120799997.0
2006-04-28 06:02:00,143.219,143.237,143.219,143.237,37599999.0
2006-04-28 06:03:00,143.241,143.247,143.233,143.233,107000001.0
2006-04-28 06:04:00,143.236,143.239,143.224,143.229,147800001.0
2006-04-28 06:05:00,143.245,143.251,143.238,143.251,67099999.0
2006-04-28 06:06:00,143.242,143.247,143.233,143.233,133999998.0
2006-04-28 06:07:00,143.225,143.236,143.225,143.228,208800004.0
2006-04-28 06:08:00,143.235,143.235,143.197,143.205,114700002.0
2006-04-28 06:09:00,143.197,143.205,143.195,143.2,90799998.0
2006-04-28 06:10:00,143.195,143.195,143.182,143.184,80100000.0
2006-04-28 06:11:00,143.19,143.205,143.185,143.205,90400001.0
2006-04-28 06:12:00,143.212,143.221,143.212,143.218,85600000.0
2006-04-28 06:13:00,143.206,143.207,143.185,143.185,88800000.0
2006-04-28 06:14:00,143.197,143.2,143.191,143.191,67700000.0
2006-04-28 06:15:00,143.19,143.19,143.169,143.173,95200001.0
2006-04-28 06:16:00,143.178,143.183,143.17,143.177,58700000.0
2006-04-28 06:17:00,143.178,143.185,143.175,143.18,65500001.0
2006-04-28 06:18:00,143.173,143.188,143.173,143.186,51200000.0
2006-04-28 06:19:00,143.192,143.195,143.183,143.187,67300000.0
2006-04-28 06:20:00,143.189,143.201,143.189,143.201,50800002.0
2006-04-28 06:21:00,143.193,143.193,143.175,143.175,39999999.0
2006-04-28 06:22:00,143.177,143.187,143.174,143.174,76400000.0
2006-04-28 06:23:00,143.177,143.177,143.165,143.17,128800000.0
2006-04-28 06:24:00,143.168,143.168,143.167,143.167,20000001.0
2006-04-28 06:25:00,143.177,143.189,143.169,143.17,39600000.0
2006-04-28 06:26:00,143.164,143.171,143.163,143.17,112800001.0
2006-04-28 06:27:00,143.172,143.178,143.159,143.169,119500000.0
2006-04-28 06:28:00,143.168,143.178,143.16,143.168,117800000.0
2006-04-28 06:29:00,143.176,143.176,143.166,143.17,112899998.0
2006-04-28 06:30:00,143.173,143.175,143.156,143.156,81400000.0
2006-04-28 06:31:00,143.148,143.148,143.139,143.142,77600001.0
2006-04-28 06:32:00,143.144,143.154,143.143,143.147,36800000.0
2006-04-28 06:33:00,143.152,143.158,143.135,143.135,54099999.0
2006-04-28 06:34:00,143.14,143.144,143.135,143.14,75999999.0
2006-04-28 06:35:00,143.144,143.155,143.144,143.155,21900000.0
2006-04-28 06:36:00,143.157,143.157,143.137,143.155,102600002.0
2006-04-28 06:37:00,143.168,143.171,143.159,143.159,43200000.0
2006-04-28 06:38:00,143.162,143.162,143.158,143.162,62299998.0
2006-04-28 06:39:00,143.165,143.165,143.16,143.16,12800000.0
2006-04-28 06:40:00,143.155,143.165,143.155,143.155,200499997.0
2006-04-28 06:41:00,143.153,143.159,143.153,143.159,56400001.0
2006-04-28 06:42:00,143.157,143.16,143.149,143.155,126899998.0
2006-04-28 06:43:00,143.158,143.158,143.146,143.146,51000000.0
2006-04-28 06:44:00,143.151,143.151,143.135,143.135,93499999.0
2006-04-28 06:45:00,143.137,143.137,143.128,143.128,32800000.0
2006-04-28 06:46:00,143.126,143.131,143.113,143.113,122199998.0
2006-04-28 06:47:00,143.127,143.139,143.127,143.132,117599998.0
2006-04-28 06:48:00,143.135,143.136,143.105,143.105,88100002.0
2006-04-28 06:49:00,143.093,143.115,143.091,143.091,77900000.0
2006-04-28 06:50:00,143.094,143.105,143.091,143.1,103299999.0
2006-04-28 06:51:00,143.095,143.108,143.09,143.101,106500001.0
2006-04-28 06:52:00,143.096,143.103,143.085,143.085,84300001.0
2006-04-28 06:53:00,143.092,143.093,143.092,143.093,2200000.0
2006-04-28 06:54:00,143.098,143.106,143.096,143.1,48399999.0
2006-04-28 06:55:00,143.097,143.113,143.097,143.105,42000000.0
2006-04-28 06:56:00,143.112,143.112,143.092,143.103,87899999.0
2006-04-28 06:57:00,143.112,143.128,143.107,143.128,89599999.0
2006-04-28 06:58:00,143.129,143.133,143.119,143.119,160799997.0
2006-04-28 06:59:00,143.115,143.115,143.105,143.11,126600000.0
2006-04-28 07:00:00,143.116,143.119,143.108,143.115,93300000.0
2006-04-28 07:01:00,143.118,143.12,143.112,143.118,54899998.0
2006-04-28 07:02:00,143.112,143.117,143.112,143.114,62500000.0
2006-04-28 07:03:00,143.116,143.116,143.101,143.113,97900000.0
2006-04-28 07:04:00,143.116,143.133,143.116,143.133,128400000.0
2006-04-28 07:05:00,143.125,143.137,143.122,143.122,108000000.0
2006-04-28 07:06:00,143.122,143.127,143.115,143.118,113700000.0
2006-04-28 07:07:00,143.125,143.125,143.12,143.12,67800000.0
2006-04-28 07:08:00,143.12,143.125,143.11,143.118,83900000.0
2006-04-28 07:09:00,143.122,143.131,143.122,143.128,53699999.0
2006-04-28 07:10:00,143.135,143.135,143.13,143.135,59099999.0
2006-04-28 07:11:00,143.129,143.129,143.121,143.121,149100001.0
2006-04-28 07:12:00,143.12,143.12,143.118,143.12,54400000.0
2006-04-28 07:13:00,143.122,143.129,143.121,143.129,63999999.0
2006-04-28 07:14:00,143.125,143.135,143.125,143.13,55300000.0
2006-04-28 07:15:00,143.123,143.136,143.123,143.135,64900001.0
2006-04-28 07:16:00,143.132,143.135,143.127,143.133,67900000.0
2006-04-28 07:17:00,143.137,143.151,143.137,143.151,39200000.0
2006-04-28 07:18:00,143.14,143.156,143.139,143.15,72000001.0
2006-04-28 07:19:00,143.135,143.135,143.114,143.12,85900001.0
2006-04-28 07:20:00,143.112,143.125,143.112,143.125,41700000.0
2006-04-28 07:21:00,143.127,143.146,143.125,143.128,143700002.0
2006-04-28 07:22:00,143.133,143.141,143.122,143.122,87400001.0
2006-04-28 07:23:00,143.14,143.14,143.122,143.131,74400000.0
2006-04-28 07:24:00,143.129,143.144,143.128,143.144,78000000.0
2006-04-28 07:25:00,143.135,143.135,143.12,143.12,107899999.0
2006-04-28 07:26:00,143.124,143.127,143.114,143.114,48499999.0
2006-04-28 07:27:00,143.115,143.122,143.11,143.11,119400001.0
2006-04-28 07:28:00,143.124,143.137,143.124,143.137,46700000.0
2006-04-28 07:29:00,143.128,143.135,143.119,143.135,50000001.0
2006-04-28 07:30:00,143.14,143.149,143.14,143.147,84000000.0
2006-04-28 07:31:00,143.144,143.145,143.129,143.129,86699999.0
2006-04-28 07:32:00,143.132,143.134,143.119,143.126,150500001.0
2006-04-28 07:33:00,143.122,143.125,143.115,143.124,77200000.0
2006-04-28 07:34:00,143.127,143.127,143.114,143.121,78400000.0
2006-04-28 07:35:00,143.115,143.121,143.092,143.092,33600000.0
2006-04-28 07:36:00,143.091,143.106,143.091,143.096,99699998.0
2006-04-28 07:37:00,143.094,143.119,143.094,143.102,141500001.0
2006-04-28 07:38:00,143.102,143.126,143.096,143.126,65400000.0
2006-04-28 07:39:00,143.127,143.139,143.109,143.113,174700002.0
2006-04-28 07:40:00,143.107,143.122,143.097,143.097,99899999.0
2006-04-28 07:41:00,143.084,143.118,143.084,143.11,176299996.0
2006-04-28 07:42:00,143.088,143.094,143.088,143.094,13600000.0
2006-04-28 07:43:00,143.089,143.097,143.089,143.095,47500001.0
2006-04-28 07:44:00,143.085,143.091,143.075,143.077,82099999.0
2006-04-28 07:45:00,143.074,143.077,143.066,143.071,72799999.0
2006-04-28 07:46:00,143.068,143.079,143.068,143.07,74500001.0
2006-04-28 07:47:00,143.077,143.078,143.064,143.073,50000000.0
2006-04-28 07:48:00,143.076,143.076,143.065,143.065,106599999.0
2006-04-28 07:49:00,143.069,143.074,143.061,143.071,136799998.0
2006-04-28 07:50:00,143.067,143.085,143.064,143.085,129099998.0
2006-04-28 07:51:00,143.082,143.082,143.067,143.067,91900002.0
2006-04-28 07:52:00,143.054,143.062,143.049,143.062,22100000.0
2006-04-28 07:53:00,143.078,143.085,143.066,143.083,124299998.0
2006-04-28 07:54:00,143.08,143.095,143.074,143.089,97900001.0
2006-04-28 07:55:00,143.092,143.101,143.079,143.085,39700000.0
2006-04-28 07:56:00,143.073,143.073,143.05,143.05,60600000.0
2006-04-28 07:57:00,143.054,143.054,143.04,143.04,85399999.0
2006-04-28 07:58:00,143.054,143.058,143.043,143.052,123799998.0
2006-04-28 07:59:00,143.051,143.057,143.037,143.043,62000000.0
2006-04-28 08:00:00,143.046,143.051,143.04,143.043,52500000.0
2006-04-28 08:01:00,143.046,143.046,143.011,143.011,63800000.0
2006-04-28 08:02:00,143.016,143.051,143.016,143.051,29600000.0
2006-04-28 08:03:00,143.038,143.054,143.038,143.041,89500000.0
2006-04-28 08:04:00,143.049,143.051,143.039,143.04,99799998.0
2006-04-28 08:05:00,143.035,143.04,143.028,143.04,62900000.0
2006-04-28 08:06:00,143.043,143.067,143.036,143.051,144000002.0
2006-04-28 08:07:00,143.027,143.027,142.979,142.979,52100000.0
2006-04-28 08:08:00,142.967,142.967,142.93,142.932,69800001.0
2006-04-28 08:09:00,142.936,142.941,142.932,142.935,53100000.0
2006-04-28 08:10:00,142.948,142.958,142.942,142.942,99300001.0
2006-04-28 08:11:00,142.958,142.992,142.957,142.992,102100002.0
2006-04-28 08:12:00,142.986,142.986,142.955,142.955,167299996.0
2006-04-28 08:13:00,142.947,142.958,142.945,142.945,46200000.0
2006-04-28 08:14:00,142.941,142.95,142.941,142.945,101300001.0
2006-04-28 08:15:00,142.937,142.953,142.933,142.945,139800001.0
2006-04-28 08:16:00,142.95,142.974,142.95,142.973,108799998.0
2006-04-28 08:17:00,142.972,142.976,142.966,142.976,74599999.0
2006-04-28 08:18:00,142.968,142.983,142.968,142.976,75099999.0
2006-04-28 08:19:00,142.98,142.993,142.975,142.975,57899998.0
2006-04-28 08:20:00,142.982,142.99,142.977,142.987,78200000.0
2006-04-28 08:21:00,142.973,142.988,142.973,142.983,120800000.0
2006-04-28 08:22:00,142.99,143.0,142.99,142.997,130200002.0
2006-04-28 08:23:00,142.99,142.996,142.977,142.996,65400000.0
2006-04-28 08:24:00,142.995,143.019,142.99,143.019,104000000.0
2006-04-28 08:25:00,143.03,143.033,143.03,143.033,28400000.0
2006-04-28 08:26:00,143.05,143.05,143.026,143.034,66000000.0
2006-04-28 08:27:00,143.044,143.091,143.044,143.08,73599999.0
2006-04-28 08:28:00,143.114,143.147,143.109,143.111,110299998.0
2006-04-28 08:29:00,143.126,143.135,143.095,143.095,94800001.0
2006-04-28 08:30:00,143.099,143.114,143.091,143.103,99499999.0
2006-04-28 08:31:00,143.12,143.124,143.091,143.091,59900000.0
2006-04-28 08:32:00,143.096,143.096,143.06,143.085,222499999.0
2006-04-28 08:33:00,143.092,143.112,143.084,143.095,71100000.0
2006-04-28 08:34:00,143.075,143.098,143.075,143.087,197099996.0
2006-04-28 08:35:00,143.076,143.09,143.071,143.08,56800000.0
2006-04-28 08:36:00,143.081,143.081,143.065,143.07,130300002.0
2006-04-28 08:37:00,143.071,143.071,143.05,143.056,104600000.0
2006-04-28 08:38:00,143.046,143.051,143.036,143.038,87000001.0
2006-04-28 08:39:00,143.026,143.042,143.026,143.036,121399998.0
2006-04-28 08:40:00,143.029,143.07,143.029,143.07,163900000.0
2006-04-28 08:41:00,143.059,143.059,143.034,143.034,147300000.0
2006-04-28 08:42:00,143.049,143.133,143.049,143.133,159600000.0
2006-04-28 08:43:00,143.147,143.171,143.116,143.156,178699997.0
2006-04-28 08:44:00,143.179,143.191,143.174,143.191,125600000.0
2006-04-28 08:45:00,143.214,143.232,143.202,143.224,105400002.0
2006-04-28 08:46:00,143.263,143.287,143.251,143.285,187299996.0
2006-04-28 08:47:00,143.263,143.295,143.263,143.284,102300002.0
2006-04-28 08:48:00,143.283,143.304,143.261,143.261,90000001.0
2006-04-28 08:49:00,143.234,143.269,143.234,143.268,150200000.0
2006-04-28 08:50:00,143.256,143.257,143.227,143.227,185699998.0
2006-04-28 08:51:00,143.211,143.211,143.194,143.204,100099999.0
2006-04-28 08:52:00,143.195,143.207,143.185,143.2,123500001.0
2006-04-28 08:53:00,143.199,143.204,143.165,143.165,99399999.0
2006-04-28 08:54:00,143.165,143.166,143.114,143.114,99400001.0
2006-04-28 08:55:00,143.093,143.13,143.089,143.13,66300000.0
2006-04-28 08:56:00,143.139,143.144,143.139,143.144,39900000.0
2006-04-28 08:57:00,143.151,143.17,143.148,143.153,178700000.0
2006-04-28 08:58:00,143.15,143.153,143.142,143.143,86199999.0
2006-04-28 08:59:00,143.143,143.155,143.137,143.155,193800002.0
2006-04-28 09:00:00,143.148,143.154,143.139,143.151,50600000.0
2006-04-28 09:01:00,143.155,143.171,143.154,143.154,102299998.0
2006-04-28 09:02:00,143.144,143.144,143.128,143.135,79700000.0
2006-04-28 09:03:00,143.135,143.135,143.121,143.121,101600001.0
2006-04-28 09:04:00,143.117,143.126,143.109,143.113,111000001.0
2006-04-28 09:05:00,143.124,143.15,143.124,143.139,60000000.0
2006-04-28 09:06:00,143.127,143.138,143.125,143.131,96700000.0
2006-04-28 09:07:00,143.128,143.137,143.119,143.119,49600000.0
2006-04-28 09:08:00,143.118,143.135,143.118,143.135,142600000.0
2006-04-28 09:09:00,143.137,143.142,143.126,143.142,48800000.0
2006-04-28 09:10:00,143.132,143.154,143.132,143.151,130600002.0
2006-04-28 09:11:00,143.154,143.171,143.146,143.171,110999999.0
2006-04-28 09:12:00,143.164,143.17,143.157,143.165,114299998.0
2006-04-28 09:13:00,143.163,143.163,143.147,143.153,57399999.0
2006-04-28 09:14:00,143.152,143.162,143.148,143.151,101899999.0
2006-04-28 09:15:00,143.148,143.165,143.142,143.165,121000000.0
2006-04-28 09:16:00,143.18,143.195,143.173,143.182,91799999.0
2006-04-28 09:17:00,143.192,143.259,143.192,143.259,84200000.0
2006-04-28 09:18:00,143.269,143.284,143.262,143.278,118200000.0
2006-04-28 09:19:00,143.263,143.284,143.262,143.28,104500003.0
2006-04-28 09:20:00,143.272,143.29,143.272,143.284,146800005.0
2006-04-28 09:21:00,143.292,143.296,143.286,143.288,129300001.0
2006-04-28 09:22:00,143.278,143.286,143.269,143.28,73700001.0
2006-04-28 09:23:00,143.277,143.317,143.272,143.302,115999999.0
2006-04-28 09:24:00,143.297,143.3,143.286,143.286,143900002.0
2006-04-28 09:25:00,143.3,143.313,143.279,143.298,52100000.0
2006-04-28 09:26:00,143.305,143.308,143.29,143.29,135799999.0
2006-04-28 09:27:00,143.303,143.305,143.297,143.305,97100000.0
2006-04-28 09:28:00,143.305,143.315,143.3,143.311,96700000.0
2006-04-28 09:29:00,143.311,143.311,143.292,143.305,105600001.0
2006-04-28 09:30:00,143.305,143.316,143.305,143.308,40200000.0
2006-04-28 09:31:00,143.312,143.33,143.312,143.323,44200000.0
2006-04-28 09:32:00,143.32,143.331,143.316,143.32,101300001.0
2006-04-28 09:33:00,143.33,143.338,143.3,143.3,88900001.0
2006-04-28 09:34:00,143.295,143.303,143.29,143.297,107099998.0
2006-04-28 09:35:00,143.295,143.311,143.295,143.302,128200000.0
2006-04-28 09:36:00,143.309,143.319,143.303,143.316,116799999.0
2006-04-28 09:37:00,143.3,143.318,143.3,143.306,147599999.0
2006-04-28 09:38:00,143.31,143.316,143.309,143.313,67400000.0
2006-04-28 09:39:00,143.316,143.336,143.316,143.33,142799998.0
2006-04-28 09:40:00,143.337,143.339,143.315,143.315,73500001.0
2006-04-28 09:41:00,143.314,143.34,143.314,143.327,158200003.0
2006-04-28 09:42:00,143.329,143.349,143.329,143.338,64800000.0
2006-04-28 09:43:00,143.319,143.338,143.319,143.327,54900000.0
2006-04-28 09:44:00,143.326,143.326,143.293,143.295,132900001.0
2006-04-28 09:45:00,143.303,143.313,143.302,143.302,102899999.0
2006-04-28 09:46:00,143.303,143.309,143.299,143.301,82900000.0
2006-04-28 09:47:00,143.304,143.314,143.304,143.312,62099999.0
2006-04-28 09:48:00,143.311,143.325,143.308,143.325,173099999.0
2006-04-28 09:49:00,143.33,143.333,143.321,143.328,139800002.0
2006-04-28 09:50:00,143.328,143.358,143.328,143.353,172399998.0
2006-04-28 09:51:00,143.365,143.384,143.365,143.375,74799999.0
2006-04-28 09:52:00,143.358,143.358,143.342,143.343,156699999.0
2006-04-28 09:53:00,143.346,143.365,143.34,143.365,86900000.0
2006-04-28 09:54:00,143.361,143.361,143.344,143.344,49700000.0
2006-04-28 09:55:00,143.342,143.359,143.336,143.359,101900003.0
2006-04-28 09:56:00,143.364,143.373,143.349,143.354,102400000.0
2006-04-28 09:57:00,143.353,143.354,143.326,143.343,178800002.0
2006-04-28 09:58:00,143.321,143.321,143.308,143.318,126300000.0
2006-04-28 09:59:00,143.31,143.316,143.31,143.313,61499998.0
2006-04-28 10:00:00,143.303,143.342,143.301,143.342,107199999.0
2006-04-28 10:01:00,143.344,143.359,143.341,143.356,57300000.0
2006-04-28 10:02:00,143.354,143.354,143.343,143.348,77499999.0
2006-04-28 10:03:00,143.337,143.355,143.336,143.336,87500001.0
2006-04-28 10:04:00,143.345,143.363,143.345,143.356,90100000.0
2006-04-28 10:05:00,143.362,143.375,143.356,143.371,131299998.0
2006-04-28 10:06:00,143.368,143.401,143.366,143.4,77900000.0
2006-04-28 10:07:00,143.408,143.427,143.407,143.419,100300002.0
2006-04-28 10:08:00,143.435,143.45,143.435,143.437,53600001.0
2006-04-28 10:09:00,143.428,143.428,143.416,143.418,158600001.0
2006-04-28 10:10:00,143.423,143.423,143.406,143.41,75900002.0
2006-04-28 10:11:00,143.414,143.416,143.396,143.396,77500000.0
2006-04-28 10:12:00,143.402,143.411,143.402,143.407,117199999.0
2006-04-28 10:13:00,143.412,143.416,143.398,143.405,151299996.0
2006-04-28 10:14:00,143.4,143.402,143.392,143.392,120299998.0
2006-04-28 10:15:00,143.388,143.394,143.341,143.341,106700000.0
2006-04-28 10:16:00,143.334,143.377,143.334,143.375,69500000.0
2006-04-28 10:17:00,143.368,143.381,143.362,143.365,91600000.0
2006-04-28 10:18:00,143.368,143.375,143.357,143.358,118300000.0
2006-04-28 10:19:00,143.359,143.38,143.359,143.369,73699999.0
2006-04-28 10:20:00,143.358,143.358,143.336,143.347,110199999.0
2006-04-28 10:21:00,143.345,143.347,143.33,143.332,153299999.0
2006-04-28 10:22:00,143.33,143.338,143.325,143.335,113000000.0
2006-04-28 10:23:00,143.328,143.364,143.328,143.351,59300000.0
2006-04-28 10:24:00,143.364,143.374,143.364,143.365,40800000.0
2006-04-28 10:25:00,143.367,143.372,143.359,143.368,134700002.0
2006-04-28 10:26:00,143.36,143.362,143.353,143.353,136000001.0
2006-04-28 10:27:00,143.358,143.38,143.357,143.375,126199999.0
2006-04-28 10:28:00,143.36,143.363,143.35,143.35,37200001.0
2006-04-28 10:29:00,143.343,143.343,143.325,143.337,53600000.0
2006-04-28 10:30:00,143.335,143.335,143.31,143.322,115900000.0
2006-04-28 10:31:00,143.335,143.377,143.335,143.371,72200000.0
2006-04-28 10:32:00,143.388,143.4,143.376,143.4,86299998.0
2006-04-28 10:33:00,143.397,143.397,143.362,143.369,86700002.0
2006-04-28 10:34:00,143.36,143.361,143.338,143.338,36000000.0
2006-04-28 10:35:00,143.338,143.354,143.336,143.336,45500000.0
2006-04-28 10:36:00,143.327,143.403,143.327,143.394,117700001.0
2006-04-28 10:37:00,143.4,143.4,143.315,143.315,51799999.0
2006-04-28 10:38:00,143.316,143.331,143.313,143.331,48000000.0
2006-04-28 10:39:00,143.324,143.346,143.321,143.335,113700001.0
2006-04-28 10:40:00,143.349,143.349,143.341,143.342,91400001.0
2006-04-28 10:41:00,143.338,143.345,143.309,143.31,69000000.0
2006-04-28 10:42:00,143.294,143.294,143.277,143.285,78300002.0
2006-04-28 10:43:00,143.302,143.312,143.296,143.308,108100000.0
2006-04-28 10:44:00,143.312,143.312,143.298,143.298,159600001.0
2006-04-28 10:45:00,143.307,143.317,143.298,143.298,63500000.0
2006-04-28 10:46:00,143.31,143.33,143.31,143.33,52800000.0
2006-04-28 10:47:00,143.325,143.331,143.309,143.319,67800000.0
2006-04-28 10:48:00,143.321,143.321,143.303,143.32,55300000.0
2006-04-28 10:49:00,143.322,143.328,143.313,143.319,143000001.0
2006-04-28 10:50:00,143.316,143.323,143.311,143.316,115500002.0
2006-04-28 10:51:00,143.313,143.321,143.294,143.31,80300000.0
2006-04-28 10:52:00,143.287,143.306,143.276,143.276,113800000.0
2006-04-28 10:53:00,143.269,143.269,143.253,143.257,58600001.0
2006-04-28 10:54:00,143.255,143.255,143.213,143.217,180100000.0
2006-04-28 10:55:00,143.222,143.247,143.222,143.222,154499998.0
2006-04-28 10:56:00,143.225,143.227,143.205,143.208,54900000.0
2006-04-28 10:57:00,143.194,143.194,143.135,143.167,92500000.0
2006-04-28 10:58:00,143.167,143.192,143.167,143.192,69300000.0
2006-04-28 10:59:00,143.199,143.211,143.177,143.18,82600000.0
2006-04-28 11:00:00,143.187,143.196,143.166,143.181,128900002.0
2006-04-28 11:01:00,143.185,143.205,143.18,143.205,153399996.0
2006-04-28 11:02:00,143.203,143.216,143.199,143.202,76000001.0
2006-04-28 11:03:00,143.197,143.205,143.193,143.205,95500001.0
2006-04-28 11:04:00,143.212,143.214,143.206,143.209,121300000.0
2006-04-28 11:05:00,143.222,143.222,143.206,143.206,49399999.0
2006-04-28 11:06:00,143.207,143.21,143.204,143.21,63600000.0
2006-04-28 11:07:00,143.188,143.188,143.162,143.163,31800000.0
2006-04-28 11:08:00,143.16,143.16,143.131,143.131,120800000.0
2006-04-28 11:09:00,143.137,143.143,143.122,143.129,139000000.0
2006-04-28 11:10:00,143.131,143.138,143.12,143.13,77600000.0
2006-04-28 11:11:00,143.144,143.165,143.144,143.151,116400000.0
2006-04-28 11:12:00,143.159,143.174,143.156,143.165,118300001.0
2006-04-28 11:13:00,143.171,143.178,143.161,143.166,169500001.0
2006-04-28 11:14:00,143.163,143.175,143.163,143.169,76300000.0
2006-04-28 11:15:00,143.168,143.168,143.154,143.164,151400003.0
2006-04-28 11:16:00,143.164,143.182,143.162,143.182,101499999.0
2006-04-28 11:17:00,143.208,143.232,143.191,143.226,296100004.0
2006-04-28 11:18:00,143.231,143.239,143.223,143.235,94999999.0
2006-04-28 11:19:00,143.23,143.232,143.221,143.232,71099998.0
2006-04-28 11:20:00,143.228,143.245,143.228,143.237,98300000.0
2006-04-28 11:21:00,143.246,143.253,143.242,143.242,93199998.0
2006-04-28 11:22:00,143.241,143.25,143.238,143.25,151900000.0
2006-04-28 11:23:00,143.25,143.264,143.242,143.264,108400002.0
2006-04-28 11:24:00,143.269,143.28,143.269,143.272,160200003.0
2006-04-28 11:25:00,143.272,143.285,143.263,143.263,145799999.0
2006-04-28 11:26:00,143.249,143.262,143.24,143.24,120700000.0
2006-04-28 11:27:00,143.241,143.268,143.241,143.265,84599998.0
2006-04-28 11:28:00,143.274,143.277,143.26,143.26,86900000.0
2006-04-28 11:29:00,143.273,143.273,143.261,143.265,82099998.0
2006-04-28 11:30:00,143.266,143.284,143.266,143.28,56100000.0
2006-04-28 11:31:00,143.274,143.319,143.274,143.303,90699999.0
2006-04-28 11:32:00,143.302,143.306,143.261,143.264,152999999.0
2006-04-28 11:33:00,143.281,143.293,143.271,143.274,163399998.0
2006-04-28 11:34:00,143.271,143.271,143.254,143.264,94000002.0
2006-04-28 11:35:00,143.265,143.275,143.252,143.252,121400000.0
2006-04-28 11:36:00,143.271,143.273,143.256,143.265,116100000.0
2006-04-28 11:37:00,143.261,143.261,143.247,143.247,24000000.0
2006-04-28 11:38:00,143.233,143.239,143.219,143.238,127699999.0
2006-04-28 11:39:00,143.245,143.256,143.238,143.251,150800003.0
2006-04-28 11:40:00,143.245,143.248,143.239,143.239,93200002.0
2006-04-28 11:41:00,143.231,143.248,143.226,143.245,173299996.0
2006-04-28 11:42:00,143.245,143.266,143.245,143.266,46400000.0
2006-04-28 11:43:00,143.27,143.27,143.253,143.259,77600000.0
2006-04-28 11:44:00,143.261,143.261,143.24,143.252,94100001.0
2006-04-28 11:45:00,143.256,143.272,143.242,143.269,85900001.0
2006-04-28 11:46:00,143.277,143.295,143.275,143.279,120200000.0
2006-04-28 11:47:00,143.273,143.273,143.234,143.238,132700000.0
2006-04-28 11:48:00,143.245,143.25,143.235,143.235,144100003.0
2006-04-28 11:49:00,143.228,143.283,143.226,143.283,93199999.0
2006-04-28 11:50:00,143.281,143.287,143.246,143.256,70400002.0
2006-04-28 11:51:00,143.254,143.277,143.254,143.275,57600000.0
2006-04-28 11:52:00,143.257,143.273,143.257,143.266,75200001.0
2006-04-28 11:53:00,143.263,143.263,143.249,143.258,132600000.0
2006-04-28 11:54:00,143.263,143.271,143.261,143.265,94099999.0
2006-04-28 11:55:00,143.266,143.274,143.253,143.258,135700003.0
2006-04-28 11:56:00,143.263,143.267,143.262,143.262,125599997.0
2006-04-28 11:57:00,143.263,143.268,143.257,143.268,50799999.0
2006-04-28 11:58:00,143.276,143.293,143.276,143.285,87300002.0
2006-04-28 11:59:00,143.285,143.288,143.273,143.275,152500002.0
2006-04-28 12:00:00,143.274,143.285,143.271,143.284,164899998.0
2006-04-28 12:01:00,143.273,143.273,143.246,143.249,67800000.0
2006-04-28 12:02:00,143.244,143.244,143.221,143.227,84700002.0
2006-04-28 12:03:00,143.228,143.239,143.226,143.231,92099999.0
2006-04-28 12:04:00,143.231,143.231,143.217,143.228,112099999.0
2006-04-28 12:05:00,143.218,143.235,143.217,143.223,94799999.0
2006-04-28 12:06:00,143.22,143.232,143.213,143.232,100200001.0
2006-04-28 12:07:00,143.23,143.244,143.23,143.239,96999997.0
2006-04-28 12:08:00,143.243,143.25,143.23,143.23,31100000.0
2006-04-28 12:09:00,143.228,143.259,143.222,143.259,96900001.0
2006-04-28 12:10:00,143.272,143.296,143.272,143.284,75099999.0
2006-04-28 12:11:00,143.279,143.291,143.276,143.283,163000000.0
2006-04-28 12:12:00,143.277,143.278,143.271,143.272,59700002.0
2006-04-28 12:13:00,143.26,143.26,143.243,143.243,48900001.0
2006-04-28 12:14:00,143.24,143.24,143.221,143.235,147799999.0
2006-04-28 12:15:00,143.226,143.231,143.212,143.213,79400000.0
2006-04-28 12:16:00,143.219,143.245,143.219,143.245,93499999.0
2006-04-28 12:17:00,143.251,143.267,143.251,143.267,99099999.0
2006-04-28 12:18:00,143.265,143.266,143.255,143.257,70399999.0
2006-04-28 12:19:00,143.257,143.289,143.257,143.277,101999999.0
2006-04-28 12:20:00,143.274,143.284,143.269,143.269,92000000.0
2006-04-28 12:21:00,143.262,143.272,143.255,143.263,98300000.0
2006-04-28 12:22:00,143.257,143.286,143.257,143.274,83899999.0
2006-04-28 12:23:00,143.273,143.278,143.271,143.278,82100000.0
2006-04-28 12:24:00,143.273,143.296,143.271,143.296,73299999.0
2006-04-28 12:25:00,143.299,143.299,143.286,143.299,33100000.0
2006-04-28 12:26:00,143.306,143.306,143.283,143.284,74899999.0
2006-04-28 12:27:00,143.279,143.292,143.279,143.286,90900003.0
2006-04-28 12:28:00,143.283,143.283,143.263,143.277,100299997.0
2006-04-28 12:29:00,143.275,143.275,143.246,143.249,51800000.0
2006-04-28 12:30:00,143.244,143.261,143.241,143.253,87500001.0
2006-04-28 12:31:00,143.248,143.25,143.241,143.248,109800000.0
2006-04-28 12:32:00,143.252,143.252,143.212,143.216,79200000.0
2006-04-28 12:33:00,143.235,143.251,143.235,143.247,56400000.0
2006-04-28 12:34:00,143.243,143.25,143.233,143.233,115000001.0
2006-04-28 12:35:00,143.228,143.244,143.224,143.244,66300002.0
2006-04-28 12:36:00,143.249,143.249,143.238,143.244,51200000.0
2006-04-28 12:37:00,143.248,143.248,143.217,143.225,127199999.0
2006-04-28 12:38:00,143.218,143.231,143.218,143.221,88000000.0
2006-04-28 12:39:00,143.223,143.225,143.217,143.223,68300000.0
2006-04-28 12:40:00,143.234,143.252,143.234,143.252,32000000.0
2006-04-28 12:41:00,143.251,143.258,143.247,143.255,157599999.0
2006-04-28 12:42:00,143.25,143.25,143.234,143.234,99999998.0
2006-04-28 12:43:00,143.241,143.245,143.239,143.245,42600000.0
2006-04-28 12:44:00,143.252,143.273,143.252,143.269,114200001.0
2006-04-28 12:45:00,143.275,143.275,143.253,143.253,80200001.0
2006-04-28 12:46:00,143.255,143.255,143.231,143.236,59200000.0
2006-04-28 12:47:00,143.224,143.224,143.213,143.215,93500000.0
2006-04-28 12:48:00,143.223,143.223,143.21,143.217,106699998.0
2006-04-28 12:49:00,143.213,143.229,143.213,143.223,44500000.0
2006-04-28 12:50:00,143.224,143.224,143.198,143.198,59999999.0
2006-04-28 12:51:00,143.196,143.196,143.187,143.188,107899996.0
2006-04-28 12:52:00,143.198,143.216,143.198,143.21,92599999.0
2006-04-28 12:53:00,143.214,143.224,143.202,143.22,112199999.0
2006-04-28 12:54:00,143.2,143.2,143.17,143.17,76400000.0
2006-04-28 12:55:00,143.166,143.166,143.15,143.162,69099999.0
2006-04-28 12:56:00,143.163,143.179,143.163,143.17,88699998.0
2006-04-28 12:57:00,143.172,143.187,143.172,143.183,94900001.0
2006-04-28 12:58:00,143.185,143.208,143.182,143.208,85600000.0
2006-04-28 12:59:00,143.198,143.203,143.179,143.188,101599999.0
2006-04-28 13:00:00,143.193,143.203,143.193,143.203,56200001.0
2006-04-28 13:01:00,143.199,143.215,143.185,143.215,55199999.0
2006-04-28 13:02:00,143.219,143.232,143.202,143.202,110900003.0
2006-04-28 13:03:00,143.204,143.214,143.204,143.205,90300000.0
2006-04-28 13:04:00,143.212,143.23,143.212,143.23,36800000.0
2006-04-28 13:05:00,143.223,143.244,143.223,143.225,62000000.0
2006-04-28 13:06:00,143.223,143.223,143.208,143.214,88100002.0
2006-04-28 13:07:00,143.223,143.24,143.223,143.238,53699999.0
2006-04-28 13:08:00,143.242,143.25,143.239,143.239,80800001.0
2006-04-28 13:09:00,143.232,143.233,143.223,143.233,69999999.0
2006-04-28 13:10:00,143.224,143.224,143.2,143.2,156599998.0
2006-04-28 13:11:00,143.197,143.204,143.191,143.191,53900000.0
2006-04-28 13:12:00,143.183,143.186,143.183,143.183,47099999.0
2006-04-28 13:13:00,143.185,143.191,143.179,143.185,49000000.0
2006-04-28 13:14:00,143.181,143.188,143.17,143.175,36600000.0
2006-04-28 13:15:00,143.169,143.176,143.161,143.173,127099998.0
2006-04-28 13:16:00,143.164,143.171,143.154,143.171,59800000.0
2006-04-28 13:17:00,143.163,143.163,143.151,143.151,35500000.0
2006-04-28 13:18:00,143.15,143.154,143.138,143.143,38900000.0
2006-04-28 13:19:00,143.142,143.142,143.126,143.13,212999994.0
2006-04-28 13:20:00,143.137,143.139,143.133,143.133,67100000.0
2006-04-28 13:21:00,143.129,143.145,143.129,143.13,73300001.0
2006-04-28 13:22:00,143.127,143.127,143.107,143.118,61099999.0
2006-04-28 13:23:00,143.112,143.124,143.105,143.107,65499998.0
2006-04-28 13:24:00,143.109,143.148,143.109,143.148,94300000.0
2006-04-28 13:25:00,143.149,143.161,143.142,143.145,169500005.0
2006-04-28 13:26:00,143.143,143.148,143.137,143.144,56000000.0
2006-04-28 13:27:00,143.147,143.16,143.144,143.157,126800004.0
2006-04-28 13:28:00,143.162,143.206,143.162,143.206,93600000.0
2006-04-28 13:29:00,143.194,143.194,143.167,143.175,30700000.0
2006-04-28 13:30:00,143.181,143.189,143.18,143.182,51200000.0
2006-04-28 13:31:00,143.175,143.179,143.167,143.175,52400000.0
2006-04-28 13:32:00,143.15,143.163,143.144,143.144,91900000.0
2006-04-28 13:33:00,143.149,143.151,143.147,143.147,134399997.0
2006-04-28 13:34:00,143.14,143.15,143.14,143.15,115900000.0
2006-04-28 13:35:00,143.144,143.164,143.144,143.156,104800000.0
2006-04-28 13:36:00,143.154,143.176,143.154,143.173,90500000.0
2006-04-28 13:37:00,143.167,143.181,143.16,143.181,48800000.0
2006-04-28 13:38:00,143.19,143.196,143.185,143.185,98599998.0
2006-04-28 13:39:00,143.188,143.198,143.186,143.192,114400000.0
2006-04-28 13:40:00,143.195,143.199,143.177,143.187,115700001.0
2006-04-28 13:41:00,143.194,143.205,143.189,143.205,59400001.0
2006-04-28 13:42:00,143.213,143.217,143.205,143.205,89800000.0
2006-04-28 13:43:00,143.207,143.213,143.203,143.203,118300000.0
2006-04-28 13:44:00,143.192,143.194,143.182,143.193,77900000.0
2006-04-28 13:45:00,143.194,143.207,143.187,143.187,97900001.0
2006-04-28 13:46:00,143.194,143.2,143.194,143.197,81299998.0
2006-04-28 13:47:00,143.189,143.195,143.189,143.191,45100000.0
2006-04-28 13:48:00,143.179,143.182,143.171,143.182,54300000.0
2006-04-28 13:49:00,143.182,143.182,143.162,143.162,139600001.0
2006-04-28 13:50:00,143.151,143.169,143.151,143.161,53400000.0
2006-04-28 13:51:00,143.162,143.162,143.146,143.162,102300002.0
2006-04-28 13:52:00,143.161,143.167,143.16,143.166,59400000.0
2006-04-28 13:53:00,143.18,143.212,143.18,143.192,129999999.0
2006-04-28 13:54:00,143.186,143.219,143.182,143.192,78600000.0
2006-04-28 13:55:00,143.179,143.269,143.179,143.269,50000000.0
2006-04-28 13:56:00,143.304,143.319,143.289,143.289,30600000.0
2006-04-28 13:57:00,143.282,143.29,143.279,143.279,27300000.0
2006-04-28 13:58:00,143.284,143.294,143.268,143.268,56400000.0
2006-04-28 13:59:00,143.267,143.272,143.257,143.257,52400000.0
2006-04-28 14:00:00,143.261,143.261,143.254,143.254,122299999.0
2006-04-28 14:01:00,143.257,143.266,143.255,143.266,75599998.0
2006-04-28 14:02:00,143.26,143.273,143.26,143.267,148700002.0
2006-04-28 14:03:00,143.268,143.268,143.254,143.258,72000000.0
2006-04-28 14:04:00,143.262,143.262,143.254,143.26,85899999.0
2006-04-28 14:05:00,143.259,143.264,143.259,143.26,194800001.0
2006-04-28 14:06:00,143.254,143.269,143.254,143.259,77700001.0
2006-04-28 14:07:00,143.251,143.275,143.251,143.275,69800000.0
2006-04-28 14:08:00,143.281,143.281,143.258,143.267,92100000.0
2006-04-28 14:09:00,143.261,143.274,143.26,143.269,132100001.0
2006-04-28 14:10:00,143.272,143.279,143.271,143.279,137800002.0
2006-04-28 14:11:00,143.288,143.297,143.281,143.281,192200000.0
2006-04-28 14:12:00,143.285,143.285,143.261,143.264,79300001.0
2006-04-28 14:13:00,143.26,143.274,143.257,143.27,164400000.0
2006-04-28 14:14:00,143.267,143.28,143.259,143.263,74900000.0
2006-04-28 14:15:00,143.265,143.285,143.257,143.284,142300000.0
2006-04-28 14:16:00,143.278,143.289,143.27,143.27,122800000.0
2006-04-28 14:17:00,143.26,143.262,143.246,143.255,89999998.0
2006-04-28 14:18:00,143.239,143.239,143.218,143.225,72300001.0
2006-04-28 14:19:00,143.226,143.242,143.223,143.223,78700001.0
2006-04-28 14:20:00,143.213,143.213,143.199,143.207,176100003.0
2006-04-28 14:21:00,143.199,143.216,143.188,143.188,94200002.0
2006-04-28 14:22:00,143.195,143.204,143.192,143.195,80400001.0
2006-04-28 14:23:00,143.202,143.208,143.192,143.192,159900001.0
2006-04-28 14:24:00,143.205,143.214,143.192,143.212,35000000.0
2006-04-28 14:25:00,143.205,143.217,143.201,143.202,119900003.0
2006-04-28 14:26:00,143.202,143.207,143.185,143.207,113499998.0
2006-04-28 14:27:00,143.208,143.233,143.196,143.221,111299999.0
2006-04-28 14:28:00,143.217,143.22,143.208,143.214,188299997.0
2006-04-28 14:29:00,143.206,143.207,143.183,143.183,140700001.0
2006-04-28 14:30:00,143.199,143.216,143.143,143.216,143399997.0
2006-04-28 14:31:00,143.236,143.236,143.144,143.157,62299999.0
2006-04-28 14:32:00,143.141,143.195,143.12,143.159,99600000.0
2006-04-28 14:33:00,143.164,143.172,143.132,143.172,139599997.0
2006-04-28 14:34:00,143.191,143.202,143.185,143.194,59100000.0
2006-04-28 14:35:00,143.214,143.274,143.214,143.258,168700001.0
2006-04-28 14:36:00,143.261,143.261,143.239,143.25,81100000.0
2006-04-28 14:37:00,143.243,143.286,143.236,143.282,128400000.0
2006-04-28 14:38:00,143.288,143.298,143.287,143.287,87300001.0
2006-04-28 14:39:00,143.281,143.313,143.278,143.313,152300001.0
2006-04-28 14:40:00,143.306,143.306,143.277,143.277,76200002.0
2006-04-28 14:41:00,143.272,143.281,143.268,143.268,136300001.0
2006-04-28 14:42:00,143.26,143.287,143.26,143.287,231800000.0
2006-04-28 14:43:00,143.299,143.314,143.293,143.293,144100000.0
2006-04-28 14:44:00,143.31,143.312,143.296,143.296,70500001.0
2006-04-28 14:45:00,143.296,143.301,143.286,143.301,125800001.0
2006-04-28 14:46:00,143.313,143.32,143.306,143.32,72400000.0
2006-04-28 14:47:00,143.317,143.317,143.28,143.292,136400001.0
2006-04-28 14:48:00,143.306,143.317,143.291,143.303,50400000.0
2006-04-28 14:49:00,143.298,143.307,143.292,143.3,99499999.0
2006-04-28 14:50:00,143.299,143.303,143.291,143.295,71100001.0
2006-04-28 14:51:00,143.298,143.313,143.284,143.313,164299997.0
2006-04-28 14:52:00,143.317,143.331,143.304,143.312,134599997.0
2006-04-28 14:53:00,143.319,143.33,143.311,143.321,96100000.0
2006-04-28 14:54:00,143.313,143.329,143.305,143.322,74100001.0
2006-04-28 14:55:00,143.345,143.368,143.345,143.359,47000000.0
2006-04-28 14:56:00,143.37,143.376,143.356,143.376,101900000.0
2006-04-28 14:57:00,143.39,143.407,143.389,143.407,205199996.0
2006-04-28 14:58:00,143.4,143.43,143.4,143.423,101400000.0
2006-04-28 14:59:00,143.431,143.443,143.431,143.443,64300000.0
2006-04-28 15:00:00,143.476,143.488,143.465,143.48,114699999.0
2006-04-28 15:01:00,143.489,143.503,143.472,143.48,72800001.0
2006-04-28 15:02:00,143.469,143.517,143.469,143.515,66599998.0
2006-04-28 15:03:00,143.517,143.521,143.498,143.506,93799999.0
2006-04-28 15:04:00,143.499,143.499,143.475,143.475,42400000.0
2006-04-28 15:05:00,143.471,143.494,143.471,143.475,121000001.0
2006-04-28 15:06:00,143.473,143.48,143.463,143.467,79400001.0
2006-04-28 15:07:00,143.465,143.465,143.453,143.453,25700000.0
2006-04-28 15:08:00,143.45,143.45,143.432,143.437,100299998.0
2006-04-28 15:09:00,143.431,143.439,143.428,143.428,106599999.0
2006-04-28 15:10:00,143.424,143.439,143.419,143.425,128300001.0
2006-04-28 15:11:00,143.418,143.437,143.416,143.431,90300000.0
2006-04-28 15:12:00,143.421,143.421,143.397,143.401,142900001.0
2006-04-28 15:13:00,143.409,143.435,143.402,143.42,93000000.0
2006-04-28 15:14:00,143.435,143.44,143.415,143.415,149300001.0
2006-04-28 15:15:00,143.398,143.418,143.398,143.414,96900001.0
2006-04-28 15:16:00,143.407,143.407,143.388,143.393,119800000.0
2006-04-28 15:17:00,143.392,143.392,143.373,143.373,83299999.0
2006-04-28 15:18:00,143.363,143.363,143.347,143.349,122699996.0
2006-04-28 15:19:00,143.34,143.364,143.34,143.364,25100000.0
2006-04-28 15:20:00,143.36,143.36,143.338,143.345,87099998.0
2006-04-28 15:21:00,143.339,143.347,143.333,143.347,49900001.0
2006-04-28 15:22:00,143.356,143.357,143.33,143.335,61500001.0
2006-04-28 15:23:00,143.326,143.332,143.319,143.319,167100000.0
2006-04-28 15:24:00,143.331,143.338,143.32,143.323,46800000.0
2006-04-28 15:25:00,143.326,143.333,143.318,143.323,87699998.0
2006-04-28 15:26:00,143.319,143.323,143.297,143.299,65900000.0
2006-04-28 15:27:00,143.298,143.307,143.283,143.301,91999998.0
2006-04-28 15:28:00,143.311,143.311,143.287,143.3,83500000.0
2006-04-28 15:29:00,143.309,143.347,143.309,143.341,68500000.0
2006-04-28 15:30:00,143.338,143.34,143.325,143.325,87099999.0
2006-04-28 15:31:00,143.307,143.328,143.307,143.328,147200002.0
2006-04-28 15:32:00,143.329,143.349,143.325,143.346,119700000.0
2006-04-28 15:33:00,143.351,143.351,143.335,143.335,62000000.0
2006-04-28 15:34:00,143.338,143.345,143.331,143.338,80900001.0
2006-04-28 15:35:00,143.339,143.339,143.324,143.329,144700002.0
2006-04-28 15:36:00,143.342,143.348,143.331,143.331,96100001.0
2006-04-28 15:37:00,143.342,143.354,143.342,143.351,124600003.0
2006-04-28 15:38:00,143.352,143.366,143.352,143.354,12700000.0
2006-04-28 15:39:00,143.348,143.37,143.345,143.353,103800000.0
2006-04-28 15:40:00,143.356,143.362,143.342,143.345,82699999.0
2006-04-28 15:41:00,143.327,143.327,143.28,143.282,72799998.0
2006-04-28 15:42:00,143.292,143.328,143.292,143.328,67700002.0
2006-04-28 15:43:00,143.328,143.36,143.314,143.355,100200000.0
2006-04-28 15:44:00,143.346,143.346,143.284,143.285,108900001.0
2006-04-28 15:45:00,143.295,143.31,143.295,143.303,208899993.0
2006-04-28 15:46:00,143.237,143.334,143.155,143.33,81399999.0
2006-04-28 15:47:00,143.321,143.327,143.29,143.295,130800001.0
2006-04-28 15:48:00,143.292,143.303,143.282,143.286,121900001.0
2006-04-28 15:49:00,143.287,143.31,143.268,143.268,109500000.0
2006-04-28 15:50:00,143.279,143.314,143.279,143.307,71500000.0
2006-04-28 15:51:00,143.317,143.317,143.255,143.255,110899998.0
2006-04-28 15:52:00,143.233,143.296,143.226,143.291,132200000.0
2006-04-28 15:53:00,143.295,143.295,143.288,143.288,36799999.0
2006-04-28 15:54:00,143.288,143.295,143.285,143.295,140199999.0
2006-04-28 15:55:00,143.288,143.295,143.285,143.29,76999999.0
2006-04-28 15:56:00,143.293,143.293,143.285,143.285,48100000.0
2006-04-28 15:57:00,143.28,143.299,143.28,143.285,153699998.0
2006-04-28 15:58:00,143.286,143.301,143.286,143.297,109699999.0
2006-04-28 15:59:00,143.295,143.305,143.295,143.299,70000000.0
2006-04-28 16:00:00,143.297,143.308,143.295,143.299,92999999.0
2006-04-28 16:01:00,143.297,143.309,143.295,143.295,87100003.0
2006-04-28 16:02:00,143.302,143.315,143.295,143.295,92400000.0
2006-04-28 16:03:00,143.31,143.31,143.289,143.298,44400000.0
2006-04-28 16:04:00,143.297,143.298,143.29,143.298,28200000.0
2006-04-28 16:05:00,143.308,143.308,143.295,143.296,83399999.0
2006-04-28 16:06:00,143.293,143.296,143.287,143.287,65100000.0
2006-04-28 16:07:00,143.3,143.307,143.293,143.293,82300000.0
2006-04-28 16:08:00,143.291,143.31,143.291,143.31,121399998.0
2006-04-28 16:09:00,143.282,143.282,143.219,143.234,39300000.0
2006-04-28 16:10:00,143.23,143.23,143.208,143.226,131499999.0
2006-04-28 16:11:00,143.215,143.238,143.195,143.238,79900000.0
2006-04-28 16:12:00,143.223,143.248,143.221,143.235,152999997.0
2006-04-28 16:13:00,143.217,143.237,143.203,143.216,133800002.0
2006-04-28 16:14:00,143.23,143.23,143.201,143.201,129400004.0
2006-04-28 16:15:00,143.183,143.204,143.18,143.193,107500002.0
2006-04-28 16:16:00,143.194,143.209,143.193,143.193,54299999.0
2006-04-28 16:17:00,143.198,143.211,143.192,143.193,120799999.0
2006-04-28 16:18:00,143.225,143.297,143.225,143.297,63900000.0
2006-04-28 16:19:00,143.293,143.296,143.274,143.295,93500000.0
2006-04-28 16:20:00,143.308,143.308,143.276,143.279,98000000.0
2006-04-28 16:21:00,143.272,143.272,143.253,143.257,125499999.0
2006-04-28 16:22:00,143.248,143.269,143.227,143.227,106199998.0
2006-04-28 16:23:00,143.23,143.238,143.228,143.238,42900000.0
2006-04-28 16:24:00,143.236,143.243,143.231,143.236,156399997.0
2006-04-28 16:25:00,143.221,143.221,143.187,143.192,51200000.0
2006-04-28 16:26:00,143.182,143.209,143.182,143.19,79199999.0
2006-04-28 16:27:00,143.196,143.227,143.196,143.226,115299998.0
2006-04-28 16:28:00,143.223,143.223,143.211,143.215,106099998.0
2006-04-28 16:29:00,143.21,143.22,143.205,143.21,89200002.0
2006-04-28 16:30:00,143.217,143.22,143.21,143.22,58400000.0
2006-04-28 16:31:00,143.21,143.22,143.21,143.215,59900000.0
2006-04-28 16:32:00,143.228,143.257,143.228,143.252,68399998.0
2006-04-28 16:33:00,143.257,143.355,143.257,143.354,101499999.0
2006-04-28 16:34:00,143.371,143.418,143.371,143.408,108000000.0
2006-04-28 16:35:00,143.435,143.465,143.423,143.441,46200000.0
2006-04-28 16:36:00,143.45,143.463,143.446,143.446,120700003.0
2006-04-28 16:37:00,143.453,143.475,143.453,143.475,77100000.0
2006-04-28 16:38:00,143.475,143.534,143.471,143.534,32500000.0
2006-04-28 16:39:00,143.533,143.535,143.51,143.518,117799999.0
2006-04-28 16:40:00,143.519,143.537,143.519,143.537,212499996.0
2006-04-28 16:41:00,143.548,143.575,143.548,143.572,77899999.0
2006-04-28 16:42:00,143.571,143.574,143.556,143.559,116500001.0
2006-04-28 16:43:00,143.57,143.576,143.545,143.545,154200003.0
2006-04-28 16:44:00,143.537,143.541,143.506,143.506,70399999.0
2006-04-28 16:45:00,143.513,143.555,143.513,143.555,68800000.0
2006-04-28 16:46:00,143.552,143.556,143.538,143.538,94299999.0
2006-04-28 16:47:00,143.532,143.6,143.531,143.6,53900000.0
2006-04-28 16:48:00,143.605,143.614,143.593,143.611,70400000.0
2006-04-28 16:49:00,143.605,143.642,143.602,143.635,141400001.0
2006-04-28 16:50:00,143.641,143.641,143.624,143.634,122600001.0
2006-04-28 16:51:00,143.635,143.64,143.628,143.635,128500000.0
2006-04-28 16:52:00,143.635,143.635,143.627,143.627,108299998.0
2006-04-28 16:53:00,143.635,143.643,143.63,143.633,121600004.0
2006-04-28 16:54:00,143.62,143.62,143.531,143.531,62900001.0
2006-04-28 16:55:00,143.529,143.563,143.529,143.563,138800003.0
2006-04-28 16:56:00,143.581,143.6,143.581,143.591,60999999.0
2006-04-28 16:57:00,143.596,143.608,143.583,143.583,102600002.0
2006-04-28 16:58:00,143.593,143.607,143.571,143.574,53100000.0
2006-04-28 16:59:00,143.441,143.631,143.275,143.631,64100001.0
2006-04-28 17:00:00,143.673,143.688,143.204,143.558,154400002.0
2006-04-28 17:01:00,143.61,143.672,143.608,143.666,54900000.0
2006-04-28 17:02:00,143.668,143.668,143.608,143.616,76800000.0
2006-04-28 17:03:00,143.615,143.622,143.556,143.562,95800003.0
2006-04-28 17:04:00,143.565,143.609,143.561,143.583,105800001.0
2006-04-28 17:05:00,143.615,143.665,143.603,143.664,94400000.0
2006-04-28 17:06:00,143.684,143.688,143.559,143.559,72800000.0
2006-04-28 17:07:00,143.574,143.592,143.564,143.586,138400001.0
2006-04-28 17:08:00,143.569,143.593,143.546,143.585,43000000.0
2006-04-28 17:09:00,143.579,143.689,143.579,143.682,94300000.0
2006-04-28 17:10:00,143.66,143.679,143.637,143.654,123800000.0
2006-04-28 17:11:00,143.66,143.694,143.649,143.687,119100001.0
2006-04-28 17:12:00,143.643,143.643,143.555,143.568,48500000.0
2006-04-28 17:13:00,143.57,143.598,143.57,143.583,100000001.0
2006-04-28 17:14:00,143.584,143.584,143.507,143.507,49000000.0
2006-04-28 17:15:00,143.489,143.514,143.489,143.512,182300001.0
2006-04-28 17:16:00,143.492,143.575,143.491,143.575,113600002.0
2006-04-28 17:17:00,143.556,143.571,143.531,143.571,99900001.0
2006-04-28 17:18:00,143.565,143.565,143.514,143.515,119100002.0
2006-04-28 17:19:00,143.496,143.496,143.411,143.473,158199999.0
2006-04-28 17:20:00,143.493,143.536,143.493,143.514,89399999.0
2006-04-28 17:21:00,143.509,143.539,143.504,143.525,79900002.0
2006-04-28 17:22:00,143.532,143.554,143.469,143.474,105500000.0
2006-04-28 17:23:00,143.463,143.484,143.444,143.484,89800000.0
2006-04-28 17:24:00,143.478,143.507,143.469,143.507,117400001.0
2006-04-28 17:25:00,143.503,143.503,143.486,143.494,146600000.0
2006-04-28 17:26:00,143.475,143.475,143.456,143.456,136299997.0
2006-04-28 17:27:00,143.46,143.472,143.46,143.47,99500000.0
2006-04-28 17:28:00,143.463,143.47,143.46,143.465,96200001.0
2006-04-28 17:29:00,143.465,143.465,143.457,143.465,69800001.0
2006-04-28 17:30:00,143.465,143.465,143.46,143.46,53999999.0
2006-04-28 17:31:00,143.54,143.54,143.473,143.501,139100000.0
2006-04-28 17:32:00,143.515,143.516,143.439,143.44,161600000.0
2006-04-28 17:33:00,143.471,143.504,143.471,143.502,76600002.0
2006-04-28 17:34:00,143.508,143.508,143.489,143.496,42100000.0
2006-04-28 17:35:00,143.501,143.501,143.47,143.48,124200002.0
2006-04-28 17:36:00,143.501,143.524,143.501,143.509,36300000.0
2006-04-28 17:37:00,143.521,143.529,143.496,143.5,162999999.0
2006-04-28 17:38:00,143.514,143.527,143.514,143.514,20800000.0
2006-04-28 17:39:00,143.495,143.521,143.49,143.499,163800001.0
2006-04-28 17:40:00,143.508,143.548,143.497,143.548,77000001.0
2006-04-28 17:41:00,143.57,143.578,143.563,143.578,148200003.0
2006-04-28 17:42:00,143.593,143.595,143.574,143.574,91200001.0
2006-04-28 17:43:00,143.566,143.566,143.526,143.527,111300000.0
2006-04-28 17:44:00,143.537,143.545,143.526,143.545,113499998.0
2006-04-28 17:45:00,143.543,143.552,143.534,143.552,149800002.0
2006-04-28 17:46:00,143.559,143.564,143.548,143.556,104800002.0
2006-04-28 17:47:00,143.56,143.572,143.548,143.562,74599999.0
2006-04-28 17:48:00,143.558,143.565,143.552,143.565,112500000.0
2006-04-28 17:49:00,143.558,143.562,143.541,143.562,106800001.0
2006-04-28 17:50:00,143.565,143.604,143.565,143.604,149900000.0
2006-04-28 17:51:00,143.603,143.603,143.582,143.599,90300000.0
2006-04-28 17:52:00,143.598,143.616,143.597,143.615,93299999.0
2006-04-28 17:53:00,143.586,143.586,143.547,143.555,26500000.0
2006-04-28 17:54:00,143.571,143.602,143.571,143.602,97799999.0
2006-04-28 17:55:00,143.609,143.645,143.609,143.643,53900000.0
2006-04-28 17:56:00,143.634,143.634,143.61,143.616,71399998.0
2006-04-28 17:57:00,143.625,143.632,143.615,143.615,48900000.0
2006-04-28 17:58:00,143.594,143.594,143.569,143.573,121300002.0
2006-04-28 17:59:00,143.576,143.583,143.564,143.564,107700001.0
2006-04-28 18:00:00,143.56,143.565,143.555,143.56,46800000.0
2006-04-28 18:01:00,143.555,143.565,143.555,143.56,1410799996.0
2006-04-28 18:02:00,143.59,143.6,143.56,143.58,1378599989.0
2006-04-28 18:03:00,143.57,143.59,143.55,143.58,1378599989.0
2006-04-28 18:04:00,143.56,143.573,143.532,143.54,1378599989.0
2006-04-28 18:05:00,143.535,143.542,143.53,143.54,1603000001.0
2006-04-28 18:06:00,143.536,143.536,143.503,143.507,1171299998.0
2006-04-28 18:07:00,143.498,143.498,143.465,143.48,1865899995.0
2006-04-28 18:08:00,143.482,143.497,143.479,143.496,1513500003.0
2006-04-28 18:09:00,143.5,143.5,143.493,143.495,1318000000.0
2006-04-28 18:10:00,143.5,143.502,143.493,143.495,1166899995.0
2006-04-28 18:11:00,143.5,143.5,143.49,143.495,596799996.0
2006-04-28 18:12:00,143.538,143.565,143.495,143.529,923399994.0
2006-04-28 18:13:00,143.505,143.578,143.505,143.568,1251099991.0
2006-04-28 18:14:00,143.566,143.566,143.534,143.548,1199899998.0
2006-04-28 18:15:00,143.552,143.576,143.551,143.565,1653300000.0
2006-04-28 18:16:00,143.569,143.581,143.545,143.545,1556799999.0
2006-04-28 18:17:00,143.545,143.56,143.537,143.55,881600005.0
2006-04-28 18:18:00,143.554,143.576,143.55,143.55,586599999.0
2006-04-28 18:19:00,143.551,143.597,143.551,143.575,680099994.0
2006-04-28 18:20:00,143.58,143.58,143.546,143.559,1391000001.0
2006-04-28 18:21:00,143.561,143.561,143.531,143.54,1418800007.0
2006-04-28 18:22:00,143.531,143.539,143.519,143.529,1141199999.0
2006-04-28 18:23:00,143.52,143.529,143.507,143.507,1521999997.0
2006-04-28 18:24:00,143.504,143.521,143.5,143.51,1087399992.0
2006-04-28 18:25:00,143.513,143.523,143.499,143.502,1282000008.0
2006-04-28 18:26:00,143.501,143.524,143.5,143.511,986699998.0
2006-04-28 18:27:00,143.514,143.539,143.514,143.525,623499997.0
2006-04-28 18:28:00,143.532,143.543,143.511,143.513,859100002.0
2006-04-28 18:29:00,143.512,143.523,143.503,143.513,801199997.0
2006-04-28 18:30:00,143.507,143.517,143.493,143.506,449400003.0
2006-04-28 18:31:00,143.505,143.51,143.492,143.504,702700003.0
2006-04-28 18:32:00,143.502,143.532,143.502,143.532,1306699994.0
2006-04-28 18:33:00,143.533,143.54,143.505,143.505,1478000000.0
2006-04-28 18:34:00,143.502,143.514,143.499,143.5,1353699986.0
2006-04-28 18:35:00,143.505,143.505,143.481,143.484,1310200000.0
2006-04-28 18:36:00,143.484,143.511,143.484,143.508,619099996.0
2006-04-28 18:37:00,143.508,143.508,143.47,143.47,648099997.0
2006-04-28 18:38:00,143.469,143.525,143.469,143.525,288899999.0
2006-04-28 18:39:00,143.524,143.524,143.481,143.483,319900002.0
2006-04-28 18:40:00,143.47,143.482,143.446,143.46,932499995.0
2006-04-28 18:41:00,143.464,143.47,143.435,143.443,455000004.0
2006-04-28 18:42:00,143.44,143.451,143.424,143.436,546099997.0
2006-04-28 18:43:00,143.438,143.467,143.438,143.458,188300000.0
2006-04-28 18:44:00,143.455,143.48,143.431,143.462,458300000.0
2006-04-28 18:45:00,143.46,143.493,143.453,143.493,317599999.0
2006-04-28 18:46:00,143.498,143.511,143.484,143.501,478099997.0
2006-04-28 18:47:00,143.507,143.548,143.492,143.524,215099999.0
2006-04-28 18:48:00,143.53,143.546,143.515,143.532,581699995.0
2006-04-28 18:49:00,143.538,143.593,143.538,143.578,492500001.0
2006-04-28 18:50:00,143.575,143.575,143.544,143.547,682299996.0
2006-04-28 18:51:00,143.547,143.574,143.547,143.564,659799997.0
2006-04-28 18:52:00,143.583,143.593,143.56,143.592,814699994.0
2006-04-28 18:53:00,143.598,143.601,143.576,143.585,949899998.0
2006-04-28 18:54:00,143.588,143.627,143.588,143.622,876200000.0
2006-04-28 18:55:00,143.622,143.626,143.603,143.622,865199997.0
2006-04-28 18:56:00,143.626,143.637,143.619,143.623,411600000.0
2006-04-28 18:57:00,143.625,143.636,143.62,143.627,584400001.0
2006-04-28 18:58:00,143.628,143.632,143.614,143.617,751100008.0
2006-04-28 18:59:00,143.613,143.635,143.599,143.635,823699998.0
2006-04-28 19:00:00,143.631,143.631,143.612,143.612,311599997.0
2006-04-28 19:01:00,143.617,143.637,143.616,143.616,364400001.0
2006-04-28 19:02:00,143.607,143.62,143.592,143.595,325200002.0
2006-04-28 19:03:00,143.588,143.599,143.582,143.589,881200002.0
2006-04-28 19:04:00,143.59,143.595,143.58,143.59,470799994.0
2006-04-28 19:05:00,143.612,143.612,143.537,143.56,492199996.0
2006-04-28 19:06:00,143.552,143.62,143.552,143.615,827599998.0
2006-04-28 19:07:00,143.605,143.624,143.562,143.587,1103500007.0
2006-04-28 19:08:00,143.595,143.639,143.595,143.619,954599993.0
2006-04-28 19:09:00,143.616,143.627,143.593,143.601,637000000.0
2006-04-28 19:10:00,143.607,143.615,143.583,143.6,231899995.0
2006-04-28 19:11:00,143.599,143.599,143.577,143.577,388800002.0
2006-04-28 19:12:00,143.582,143.615,143.58,143.615,287699999.0
2006-04-28 19:13:00,143.623,143.635,143.623,143.635,58500000.0
2006-04-28 19:14:00,143.627,143.627,143.604,143.612,270400001.0
2006-04-28 19:15:00,143.602,143.609,143.585,143.606,846199999.0
2006-04-28 19:16:00,143.602,143.607,143.587,143.607,419099998.0
2006-04-28 19:17:00,143.605,143.616,143.593,143.598,317599999.0
2006-04-28 19:18:00,143.605,143.624,143.595,143.605,351000000.0
2006-04-28 19:19:00,143.604,143.609,143.597,143.605,463300002.0
2006-04-28 19:20:00,143.609,143.609,143.595,143.605,416799997.0
2006-04-28 19:21:00,143.61,143.627,143.599,143.623,449400006.0
2006-04-28 19:22:00,143.625,143.638,143.622,143.634,130299999.0
2006-04-28 19:23:00,143.643,143.643,143.627,143.638,1325700010.0
2006-04-28 19:24:00,143.637,143.638,143.622,143.631,531999996.0
2006-04-28 19:25:00,143.625,143.635,143.613,143.614,531000001.0
2006-04-28 19:26:00,143.606,143.611,143.588,143.588,945899998.0
2006-04-28 19:27:00,143.585,143.603,143.585,143.603,718399996.0
2006-04-28 19:28:00,143.605,143.611,143.589,143.589,543599997.0
2006-04-28 19:29:00,143.592,143.618,143.592,143.614,408700003.0
2006-04-28 19:30:00,143.616,143.627,143.609,143.615,608799998.0
2006-04-28 19:31:00,143.607,143.608,143.572,143.579,645999992.0
2006-04-28 19:32:00,143.563,143.595,143.563,143.582,595199998.0
2006-04-28 19:33:00,143.585,143.587,143.555,143.564,489100004.0
2006-04-28 19:34:00,143.557,143.566,143.534,143.534,961599996.0
2006-04-28 19:35:00,143.529,143.549,143.518,143.525,592199996.0
2006-04-28 19:36:00,143.53,143.53,143.507,143.513,401300003.0
2006-04-28 19:37:00,143.497,143.497,143.485,143.491,106200001.0
2006-04-28 19:38:00,143.497,143.507,143.494,143.501,453400001.0
2006-04-28 19:39:00,143.505,143.511,143.488,143.502,716299989.0
2006-04-28 19:40:00,143.515,143.526,143.51,143.521,524799997.0
2006-04-28 19:41:00,143.515,143.52,143.504,143.514,809899999.0
2006-04-28 19:42:00,143.517,143.541,143.501,143.541,482900003.0
2006-04-28 19:43:00,143.55,143.55,143.53,143.542,148200001.0
2006-04-28 19:44:00,143.54,143.554,143.537,143.545,498199994.0
2006-04-28 19:45:00,143.548,143.551,143.539,143.548,169999997.0
2006-04-28 19:46:00,143.545,143.558,143.515,143.558,304600000.0
2006-04-28 19:47:00,143.558,143.558,143.53,143.545,191700001.0
2006-04-28 19:48:00,143.543,143.551,143.528,143.551,858199998.0
2006-04-28 19:49:00,143.54,143.548,143.531,143.542,344599994.0
2006-04-28 19:50:00,143.539,143.544,143.532,143.544,282099998.0
2006-04-28 19:51:00,143.549,143.555,143.54,143.54,258500002.0
2006-04-28 19:52:00,143.543,143.543,143.527,143.527,500000000.0
2006-04-28 19:53:00,143.528,143.531,143.518,143.518,441000000.0
2006-04-28 19:54:00,143.518,143.545,143.499,143.509,378799999.0
2006-04-28 19:55:00,143.515,143.523,143.502,143.515,231799999.0
2006-04-28 19:56:00,143.516,143.525,143.498,143.51,388199997.0
2006-04-28 19:57:00,143.503,143.523,143.494,143.512,503499994.0
2006-04-28 19:58:00,143.514,143.542,143.514,143.516,563899999.0
2006-04-28 19:59:00,143.514,143.524,143.505,143.508,660399994.0
2006-04-28 20:00:00,143.513,143.513,143.5,143.508,225700000.0
2006-04-28 20:01:00,143.508,143.513,143.495,143.498,456900001.0
2006-04-28 20:02:00,143.491,143.499,143.468,143.489,279999998.0
2006-04-28 20:03:00,143.498,143.514,143.481,143.511,338800003.0
2006-04-28 20:04:00,143.514,143.516,143.503,143.503,330500000.0
2006-04-28 20:05:00,143.505,143.515,143.492,143.495,699299996.0
2006-04-28 20:06:00,143.497,143.497,143.48,143.492,688199999.0
2006-04-28 20:07:00,143.489,143.503,143.486,143.503,302500001.0
2006-04-28 20:08:00,143.502,143.502,143.476,143.5,661999994.0
2006-04-28 20:09:00,143.503,143.507,143.49,143.507,314300000.0
2006-04-28 20:10:00,143.508,143.522,143.507,143.511,353500000.0
2006-04-28 20:11:00,143.515,143.515,143.492,143.492,748699997.0
2006-04-28 20:12:00,143.483,143.522,143.483,143.512,790799995.0
2006-04-28 20:13:00,143.513,143.52,143.505,143.52,277800001.0
2006-04-28 20:14:00,143.52,143.53,143.509,143.522,347799999.0
2006-04-28 20:15:00,143.531,143.533,143.511,143.518,802900000.0
2006-04-28 20:16:00,143.517,143.536,143.511,143.517,485000001.0
2006-04-28 20:17:00,143.515,143.521,143.501,143.501,217399998.0
2006-04-28 20:18:00,143.504,143.524,143.504,143.515,208500003.0
2006-04-28 20:19:00,143.518,143.524,143.508,143.508,484900000.0
2006-04-28 20:20:00,143.505,143.511,143.485,143.485,211599998.0
2006-04-28 20:21:00,143.475,143.475,143.445,143.467,439799999.0
2006-04-28 20:22:00,143.472,143.481,143.464,143.471,379499999.0
2006-04-28 20:23:00,143.467,143.468,143.449,143.45,536399999.0
2006-04-28 20:24:00,143.451,143.452,143.424,143.434,278999999.0
2006-04-28 20:25:00,143.436,143.445,143.423,143.445,455399993.0
2006-04-28 20:26:00,143.447,143.465,143.445,143.451,353600002.0
2006-04-28 20:27:00,143.452,143.461,143.448,143.452,625300001.0
2006-04-28 20:28:00,143.434,143.436,143.417,143.436,840300002.0
2006-04-28 20:29:00,143.436,143.44,143.421,143.434,952100004.0
2006-04-28 20:30:00,143.431,143.448,143.427,143.448,1623699991.0
2006-04-28 20:31:00,143.45,143.45,143.428,143.429,1065200002.0
2006-04-28 20:32:00,143.425,143.439,143.417,143.419,1094599999.0
2006-04-28 20:33:00,143.418,143.434,143.406,143.434,454999993.0
2006-04-28 20:34:00,143.426,143.426,143.395,143.415,346299999.0
2006-04-28 20:35:00,143.416,143.416,143.394,143.396,386800001.0
2006-04-28 20:36:00,143.392,143.416,143.392,143.41,681499999.0
2006-04-28 20:37:00,143.407,143.407,143.393,143.4,509999997.0
2006-04-28 20:38:00,143.402,143.402,143.378,143.39,763100000.0
2006-04-28 20:39:00,143.39,143.394,143.38,143.39,768600004.0
2006-04-28 20:40:00,143.385,143.395,143.383,143.39,1099799995.0
2006-04-28 20:41:00,143.381,143.395,143.362,143.362,432699994.0
2006-04-28 20:42:00,143.36,143.37,143.349,143.364,303499998.0
2006-04-28 20:43:00,143.365,143.384,143.363,143.373,583700000.0
2006-04-28 20:44:00,143.375,143.389,143.369,143.387,630500000.0
2006-04-28 20:45:00,143.393,143.399,143.375,143.375,513799999.0
2006-04-28 20:46:00,143.375,143.383,143.35,143.376,738500001.0
2006-04-28 20:47:00,143.375,143.389,143.364,143.386,923199998.0
2006-04-28 20:48:00,143.385,143.4,143.373,143.385,539799998.0
2006-04-28 20:49:00,143.386,143.386,143.363,143.376,525499995.0
2006-04-28 20:50:00,143.369,143.373,143.351,143.362,1252399998.0
2006-04-28 20:51:00,143.368,143.39,143.364,143.39,384100002.0
2006-04-28 20:52:00,143.393,143.396,143.383,143.394,176699999.0
2006-04-28 20:53:00,143.392,143.394,143.376,143.39,796299998.0
2006-04-28 20:54:00,143.385,143.388,143.374,143.385,213200000.0
2006-04-28 20:55:00,143.382,143.393,143.377,143.382,881099999.0
2006-04-28 20:56:00,143.375,143.391,143.373,143.375,862199997.0
2006-04-28 20:57:00,143.368,143.378,143.362,143.362,791500007.0
2006-04-28 20:58:00,143.368,143.383,143.362,143.363,1194299997.0
2006-04-28 20:59:00,143.363,143.385,143.363,143.379,1137499989.0
2006-04-28 21:00:00,143.39,143.416,143.377,143.405,1228799992.0
2006-04-28 21:01:00,143.415,143.432,143.414,143.426,840399999.0
2006-04-28 21:02:00,143.419,143.428,143.4,143.4,532299998.0
2006-04-28 21:03:00,143.395,143.407,143.391,143.395,724500004.0
2006-04-28 21:04:00,143.396,143.413,143.384,143.405,500499994.0
2006-04-28 21:05:00,143.41,143.423,143.407,143.407,536799999.0
2006-04-28 21:06:00,143.4,143.405,143.389,143.39,695400001.0
2006-04-28 21:07:00,143.392,143.409,143.392,143.392,394799997.0
2006-04-28 21:08:00,143.387,143.387,143.37,143.37,490600000.0
2006-04-28 21:09:00,143.382,143.388,143.381,143.385,209299997.0
2006-04-28 21:10:00,143.385,143.391,143.379,143.385,344199999.0
2006-04-28 21:11:00,143.382,143.401,143.381,143.4,278599999.0
2006-04-28 21:12:00,143.4,143.412,143.397,143.397,509100003.0
2006-04-28 21:13:00,143.399,143.416,143.399,143.408,622900002.0
2006-04-28 21:14:00,143.394,143.407,143.385,143.387,793899997.0
2006-04-28 21:15:00,143.396,143.398,143.382,143.388,818099995.0
2006-04-28 21:16:00,143.384,143.385,143.362,143.362,697499998.0
2006-04-28 21:17:00,143.354,143.372,143.352,143.365,813900001.0
2006-04-28 21:18:00,143.371,143.376,143.366,143.373,433499999.0
2006-04-28 21:19:00,143.372,143.39,143.372,143.387,531399999.0
2006-04-28 21:20:00,143.39,143.394,143.378,143.388,1175999999.0
2006-04-28 21:21:00,143.39,143.401,143.383,143.383,545000001.0
2006-04-28 21:22:00,143.375,143.387,143.366,143.367,944399999.0
2006-04-28 21:23:00,143.375,143.38,143.373,143.375,629199994.0
2006-04-28 21:24:00,143.37,143.38,143.365,143.373,701500000.0
2006-04-28 21:25:00,143.377,143.39,143.372,143.385,684600002.0
2006-04-28 21:26:00,143.39,143.395,143.374,143.393,206700001.0
2006-04-28 21:27:00,143.397,143.397,143.375,143.386,230599995.0
2006-04-28 21:28:00,143.38,143.4,143.38,143.4,90600002.0
2006-04-28 21:29:00,143.405,143.423,143.388,143.4,165499999.0
2006-04-28 21:30:00,143.407,143.428,143.407,143.428,181199999.0
2006-04-28 21:31:00,143.43,143.441,143.43,143.438,63900000.0
2006-04-28 21:32:00,143.437,143.448,143.433,143.442,731099999.0
2006-04-28 21:33:00,143.442,143.442,143.423,143.423,174700000.0
2006-04-28 21:34:00,143.421,143.428,143.414,143.418,153300000.0
2006-04-28 21:35:00,143.42,143.429,143.419,143.419,219700002.0
2006-04-28 21:36:00,143.421,143.428,143.419,143.42,211799997.0
2006-04-28 21:37:00,143.426,143.432,143.424,143.428,115199998.0
2006-04-28 21:38:00,143.431,143.431,143.417,143.42,160400006.0
2006-04-28 21:39:00,143.421,143.438,143.418,143.438,196500000.0
2006-04-28 21:40:00,143.441,143.453,143.441,143.448,313799998.0
2006-04-28 21:41:00,143.444,143.449,143.429,143.449,66399999.0
2006-04-28 21:42:00,143.45,143.45,143.414,143.439,305599996.0
2006-04-28 21:43:00,143.433,143.439,143.423,143.427,381700002.0
2006-04-28 21:44:00,143.428,143.457,143.428,143.443,543500004.0
2006-04-28 21:45:00,143.448,143.46,143.448,143.458,250899998.0
2006-04-28 21:46:00,143.462,143.471,143.444,143.46,526299999.0
2006-04-28 21:47:00,143.474,143.486,143.471,143.485,412600000.0
2006-04-28 21:48:00,143.481,143.487,143.475,143.48,149599997.0
2006-04-28 21:49:00,143.47,143.494,143.47,143.491,96399999.0
2006-04-28 21:50:00,143.496,143.496,143.473,143.475,114499998.0
2006-04-28 21:51:00,143.474,143.487,143.473,143.485,174899998.0
2006-04-28 21:52:00,143.475,143.484,143.471,143.471,129500001.0
2006-04-28 21:53:00,143.469,143.478,143.467,143.478,77600000.0
2006-04-28 21:54:00,143.475,143.475,143.459,143.469,71900001.0
2006-04-28 21:55:00,143.472,143.472,143.459,143.464,55200000.0
2006-04-28 21:56:00,143.474,143.498,143.474,143.495,46900000.0
2006-04-28 21:57:00,143.51,143.527,143.486,143.506,105200002.0
2006-04-28 21:58:00,143.507,143.565,143.507,143.553,165999997.0
2006-04-28 21:59:00,143.541,143.561,143.541,143.55,130800000.0
2006-04-28 22:00:00,143.55,143.557,143.544,143.544,253299997.0
2006-04-28 22:01:00,143.55,143.58,143.55,143.567,327400001.0
2006-04-28 22:02:00,143.58,143.614,143.575,143.614,525100002.0
2006-04-28 22:03:00,143.631,143.656,143.631,143.656,153500000.0
2006-04-28 22:04:00,143.66,143.66,143.63,143.642,283099997.0
2006-04-28 22:05:00,143.625,143.64,143.625,143.63,83600002.0
2006-04-28 22:06:00,143.635,143.658,143.635,143.658,111000001.0
2006-04-28 22:07:00,143.666,143.68,143.666,143.673,69600001.0
2006-04-28 22:08:00,143.677,143.692,143.673,143.69,178099997.0
2006-04-28 22:09:00,143.689,143.694,143.679,143.679,91599997.0
2006-04-28 22:10:00,143.683,143.699,143.68,143.699,168400000.0
2006-04-28 22:11:00,143.697,143.713,143.693,143.705,141300000.0
2006-04-28 22:12:00,143.703,143.716,143.699,143.713,154400002.0
2006-04-28 22:13:00,143.711,143.722,143.689,143.722,84100000.0
2006-04-28 22:14:00,143.737,143.746,143.718,143.738,91299999.0
2006-04-28 22:15:00,143.751,143.778,143.751,143.753,197299999.0
2006-04-28 22:16:00,143.755,143.755,143.728,143.737,150000001.0
2006-04-28 22:17:00,143.726,143.728,143.71,143.728,36900000.0
2006-04-28 22:18:00,143.728,143.728,143.703,143.72,139399998.0
2006-04-28 22:19:00,143.724,143.745,143.724,143.737,50700000.0
2006-04-28 22:20:00,143.737,143.747,143.736,143.736,145500002.0
2006-04-28 22:21:00,143.738,143.738,143.729,143.733,80899998.0
2006-04-28 22:22:00,143.736,143.744,143.734,143.742,188099998.0
2006-04-28 22:23:00,143.742,143.742,143.723,143.735,252999999.0
2006-04-28 22:24:00,143.735,143.741,143.731,143.741,92300000.0
2006-04-28 22:25:00,143.74,143.744,143.728,143.728,297499998.0
2006-04-28 22:26:00,143.723,143.725,143.717,143.717,123899999.0
2006-04-28 22:27:00,143.713,143.726,143.71,143.72,543099999.0
2006-04-28 22:28:00,143.72,143.737,143.706,143.721,255999997.0
2006-04-28 22:29:00,143.721,143.721,143.706,143.713,99899998.0
2006-04-28 22:30:00,143.711,143.711,143.704,143.705,45500000.0
2006-04-28 22:31:00,143.704,143.737,143.702,143.729,132300000.0
2006-04-28 22:32:00,143.733,143.736,143.725,143.736,177500002.0
2006-04-28 22:33:00,143.74,143.74,143.722,143.723,233500000.0
2006-04-28 22:34:00,143.716,143.716,143.688,143.7,291400003.0
2006-04-28 22:35:00,143.696,143.7,143.692,143.694,81400000.0
2006-04-28 22:36:00,143.705,143.731,143.705,143.71,466300001.0
2006-04-28 22:37:00,143.707,143.711,143.69,143.69,384299998.0
2006-04-28 22:38:00,143.68,143.699,143.68,143.686,247600002.0
2006-04-28 22:39:00,143.685,143.691,143.68,143.68,181400001.0
2006-04-28 22:40:00,143.683,143.698,143.68,143.688,381300002.0
2006-04-28 22:41:00,143.684,143.687,143.677,143.677,134699999.0
2006-04-28 22:42:00,143.687,143.696,143.685,143.69,314700003.0
2006-04-28 22:43:00,143.692,143.692,143.678,143.686,84600001.0
2006-04-28 22:44:00,143.69,143.693,143.678,143.682,327399998.0
2006-04-28 22:45:00,143.682,143.689,143.67,143.682,263200000.0
2006-04-28 22:46:00,143.685,143.694,143.683,143.694,108600001.0
2006-04-28 22:47:00,143.7,143.709,143.7,143.702,95099999.0
2006-04-28 22:48:00,143.702,143.708,143.685,143.685,270500001.0
2006-04-28 22:49:00,143.684,143.687,143.668,143.675,314100004.0
2006-04-28 22:50:00,143.671,143.677,143.671,143.674,127700000.0
2006-04-28 22:51:00,143.674,143.677,143.66,143.666,220400004.0
2006-04-28 22:52:00,143.671,143.709,143.671,143.709,229500002.0
2006-04-28 22:53:00,143.71,143.714,143.697,143.71,153800001.0
2006-04-28 22:54:00,143.716,143.717,143.702,143.717,99700000.0
2006-04-28 22:55:00,143.713,143.719,143.703,143.703,105400000.0
2006-04-28 22:56:00,143.71,143.722,143.71,143.719,197700002.0
2006-04-28 22:57:00,143.717,143.726,143.717,143.724,185400001.0
2006-04-28 22:58:00,143.728,143.74,143.726,143.735,54100000.0
2006-04-28 22:59:00,143.735,143.735,143.699,143.71,93900000.0
2006-04-30 23:00:00,143.683,143.683,143.495,143.503,126800001.0
2006-04-30 23:01:00,143.5,143.512,143.493,143.505,48900000.0
2006-04-30 23:02:00,143.517,143.568,143.477,143.478,169899998.0
2006-04-30 23:03:00,143.474,143.486,143.474,143.48,118699998.0
2006-04-30 23:04:00,143.483,143.495,143.461,143.473,187299998.0
2006-04-30 23:05:00,143.469,143.477,143.461,143.461,106600000.0
2006-04-30 23:06:00,143.476,143.562,143.476,143.561,64900000.0
2006-04-30 23:07:00,143.568,143.568,143.452,143.465,128799999.0
2006-04-30 23:08:00,143.478,143.568,143.478,143.565,63999998.0
2006-04-30 23:09:00,143.555,143.555,143.519,143.529,101299999.0
2006-04-30 23:10:00,143.527,143.534,143.514,143.514,53500000.0
2006-04-30 23:11:00,143.523,143.546,143.469,143.481,136799999.0
2006-04-30 23:12:00,143.489,143.489,143.472,143.489,251299996.0
2006-04-30 23:13:00,143.491,143.491,143.468,143.471,96000000.0
2006-04-30 23:14:00,143.475,143.507,143.465,143.5,69499999.0
2006-04-30 23:15:00,143.485,143.533,143.467,143.533,63600002.0
2006-04-30 23:16:00,143.531,143.541,143.489,143.522,61400000.0
2006-04-30 23:17:00,143.495,143.525,143.477,143.5,76000001.0
2006-04-30 23:18:00,143.505,143.521,143.487,143.493,69099999.0
2006-04-30 23:19:00,143.528,143.537,143.498,143.515,85300001.0
2006-04-30 23:20:00,143.503,143.532,143.483,143.532,46500000.0
2006-04-30 23:21:00,143.532,143.532,143.487,143.504,31199999.0
2006-04-30 23:22:00,143.492,143.561,143.457,143.558,143699998.0
2006-04-30 23:23:00,143.531,143.56,143.514,143.556,134199998.0
2006-04-30 23:24:00,143.487,143.577,143.487,143.569,103500001.0
2006-04-30 23:25:00,143.537,143.588,143.537,143.588,107699997.0
2006-04-30 23:26:00,143.597,143.598,143.528,143.573,81200000.0
2006-04-30 23:27:00,143.591,143.593,143.575,143.575,172100002.0
2006-04-30 23:28:00,143.565,143.575,143.551,143.567,137200001.0
2006-04-30 23:29:00,143.556,143.584,143.556,143.569,181300001.0
2006-04-30 23:30:00,143.581,143.581,143.563,143.571,115899998.0
2006-04-30 23:31:00,143.556,143.579,143.551,143.564,111199998.0
2006-04-30 23:32:00,143.558,143.579,143.556,143.568,253599999.0
2006-04-30 23:33:00,143.553,143.586,143.551,143.586,77500001.0
2006-04-30 23:34:00,143.588,143.588,143.569,143.569,57499998.0
2006-04-30 23:35:00,143.719,143.719,143.556,143.556,68199999.0
2006-04-30 23:36:00,143.525,143.532,143.52,143.52,49600001.0
2006-04-30 23:37:00,143.525,143.53,143.52,143.53,112600000.0
2006-04-30 23:38:00,143.525,143.53,143.52,143.52,158200000.0
2006-04-30 23:39:00,143.524,143.524,143.505,143.505,45900001.0
2006-04-30 23:40:00,143.495,143.498,143.49,143.495,124399999.0
2006-04-30 23:41:00,143.497,143.542,143.497,143.542,21600000.0
2006-04-30 23:42:00,143.552,143.552,143.539,143.55,92499997.0
2006-04-30 23:43:00,143.56,143.565,143.555,143.555,118599999.0
2006-04-30 23:44:00,143.55,143.56,143.55,143.558,157399996.0
2006-04-30 23:45:00,143.557,143.558,143.537,143.537,105700000.0
2006-04-30 23:46:00,143.531,143.531,143.515,143.515,21600000.0
2006-04-30 23:47:00,143.508,143.513,143.504,143.505,101399999.0
2006-04-30 23:48:00,143.5,143.505,143.497,143.505,110800000.0
2006-04-30 23:49:00,143.505,143.505,143.497,143.497,58000000.0
2006-04-30 23:50:00,143.511,143.532,143.503,143.503,137300000.0
2006-04-30 23:51:00,143.466,143.499,143.444,143.495,39600000.0
2006-04-30 23:52:00,143.495,143.505,143.493,143.495,141600000.0
2006-04-30 23:53:00,143.497,143.507,143.495,143.5,88700000.0
2006-04-30 23:54:00,143.507,143.507,143.493,143.5,50400000.0
2006-04-30 23:55:00,143.5,143.5,143.493,143.493,17600000.0
2006-04-30 23:56:00,143.495,143.495,143.465,143.47,121999998.0
2006-04-30 23:57:00,143.475,143.477,143.447,143.459,47000000.0
2006-04-30 23:58:00,143.462,143.502,143.462,143.5,72800000.0
2006-04-30 23:59:00,143.488,143.488,143.445,143.474,47600000.0
2006-05-01 00:00:00,143.48,143.494,143.474,143.494,192699996.0
2006-05-01 00:01:00,143.485,143.506,143.482,143.502,123400002.0
2006-05-01 00:02:00,143.503,143.508,143.49,143.499,72599998.0
2006-05-01 00:03:00,143.502,143.504,143.49,143.492,78800002.0
2006-05-01 00:04:00,143.5,143.502,143.495,143.5,70000002.0
2006-05-01 00:05:00,143.5,143.518,143.487,143.518,69900000.0
2006-05-01 00:06:00,143.5,143.531,143.491,143.531,99899999.0
2006-05-01 00:07:00,143.533,143.543,143.53,143.54,95699997.0
2006-05-01 00:08:00,143.535,143.543,143.53,143.53,118600003.0
2006-05-01 00:09:00,143.521,143.544,143.493,143.544,82700000.0
2006-05-01 00:10:00,143.55,143.55,143.537,143.545,87000001.0
2006-05-01 00:11:00,143.548,143.549,143.548,143.549,62799999.0
2006-05-01 00:12:00,143.558,143.561,143.546,143.561,105499997.0
2006-05-01 00:13:00,143.554,143.554,143.54,143.54,48800000.0
2006-05-01 00:14:00,143.543,143.547,143.541,143.547,84700003.0
2006-05-01 00:15:00,143.555,143.555,143.543,143.545,92600001.0
2006-05-01 00:16:00,143.548,143.555,143.54,143.55,141399999.0
2006-05-01 00:17:00,143.552,143.563,143.552,143.563,99200000.0
2006-05-01 00:18:00,143.561,143.581,143.561,143.575,73199998.0
2006-05-01 00:19:00,143.57,143.575,143.555,143.57,93400003.0
2006-05-01 00:20:00,143.567,143.567,143.549,143.553,130599998.0
2006-05-01 00:21:00,143.547,143.555,143.547,143.55,96000000.0
2006-05-01 00:22:00,143.554,143.562,143.554,143.558,61300000.0
2006-05-01 00:23:00,143.563,143.563,143.552,143.552,20000000.0
2006-05-01 00:24:00,143.552,143.552,143.535,143.535,70800001.0
2006-05-01 00:25:00,143.556,143.569,143.553,143.554,64499998.0
2006-05-01 00:26:00,143.54,143.545,143.54,143.543,61699999.0
2006-05-01 00:27:00,143.548,143.552,143.548,143.552,9600000.0
2006-05-01 00:28:00,143.562,143.576,143.545,143.545,170400000.0
2006-05-01 00:29:00,143.568,143.568,143.517,143.546,79200001.0
2006-05-01 00:30:00,143.546,143.56,143.529,143.551,113700001.0
2006-05-01 00:31:00,143.545,143.56,143.542,143.545,98299998.0
2006-05-01 00:32:00,143.553,143.558,143.524,143.532,88399999.0
2006-05-01 00:33:00,143.543,143.559,143.534,143.552,64199999.0
2006-05-01 00:34:00,143.551,143.573,143.531,143.531,109799997.0
2006-05-01 00:35:00,143.538,143.572,143.538,143.572,60100000.0
2006-05-01 00:36:00,143.569,143.569,143.546,143.546,87900001.0
2006-05-01 00:37:00,143.545,143.562,143.542,143.562,88199999.0
2006-05-01 00:38:00,143.565,143.572,143.546,143.546,95899999.0
2006-05-01 00:39:00,143.552,143.56,143.53,143.553,148200004.0
2006-05-01 00:40:00,143.557,143.571,143.557,143.571,75700000.0
2006-05-01 00:41:00,143.567,143.569,143.564,143.568,25200000.0
2006-05-01 00:42:00,143.565,143.575,143.565,143.57,72899999.0
2006-05-01 00:43:00,143.573,143.573,143.547,143.549,144599999.0
2006-05-01 00:44:00,143.552,143.558,143.546,143.556,91900001.0
2006-05-01 00:45:00,143.56,143.565,143.56,143.56,71699999.0
2006-05-01 00:46:00,143.562,143.568,143.562,143.564,52300000.0
2006-05-01 00:47:00,143.573,143.584,143.573,143.577,103799998.0
2006-05-01 00:48:00,143.577,143.577,143.559,143.573,80000000.0
2006-05-01 00:49:00,143.575,143.589,143.575,143.58,72400001.0
2006-05-01 00:50:00,143.582,143.586,143.576,143.576,122099997.0
2006-05-01 00:51:00,143.578,143.584,143.567,143.58,69699998.0
2006-05-01 00:52:00,143.579,143.583,143.57,143.577,101500002.0
2006-05-01 00:53:00,143.573,143.573,143.57,143.57,48799999.0
2006-05-01 00:54:00,143.57,143.575,143.56,143.57,65999999.0
2006-05-01 00:55:00,143.563,143.57,143.557,143.56,115700001.0
2006-05-01 00:56:00,143.558,143.561,143.551,143.552,100200002.0
2006-05-01 00:57:00,143.548,143.561,143.548,143.55,51900000.0
2006-05-01 00:58:00,143.553,143.563,143.553,143.559,122600000.0
2006-05-01 00:59:00,143.555,143.555,143.54,143.543,157199998.0
2006-05-01 01:00:00,143.542,143.547,143.532,143.532,90200000.0
2006-05-01 01:01:00,143.53,143.532,143.523,143.53,83599999.0
2006-05-01 01:02:00,143.53,143.53,143.515,143.524,63200000.0
2006-05-01 01:03:00,143.524,143.54,143.524,143.536,87299999.0
2006-05-01 01:04:00,143.529,143.542,143.524,143.524,146200000.0
2006-05-01 01:05:00,143.523,143.525,143.509,143.509,65200000.0
2006-05-01 01:06:00,143.504,143.512,143.501,143.502,55600001.0
2006-05-01 01:07:00,143.491,143.491,143.466,143.475,83700002.0
2006-05-01 01:08:00,143.465,143.496,143.465,143.491,107399997.0
2006-05-01 01:09:00,143.489,143.495,143.482,143.495,121500004.0
2006-05-01 01:10:00,143.492,143.501,143.489,143.49,153300001.0
2006-05-01 01:11:00,143.501,143.506,143.5,143.502,82300000.0
2006-05-01 01:12:00,143.501,143.501,143.484,143.495,85200000.0
2006-05-01 01:13:00,143.495,143.508,143.491,143.508,78000000.0
2006-05-01 01:14:00,143.507,143.517,143.502,143.502,76600000.0
2006-05-01 01:15:00,143.524,143.538,143.524,143.529,37900000.0
2006-05-01 01:16:00,143.535,143.537,143.526,143.528,148100003.0
2006-05-01 01:17:00,143.519,143.537,143.519,143.527,80600000.0
2006-05-01 01:18:00,143.537,143.537,143.53,143.53,40999999.0
2006-05-01 01:19:00,143.528,143.544,143.525,143.544,108800001.0
2006-05-01 01:20:00,143.546,143.552,143.538,143.547,123999999.0
2006-05-01 01:21:00,143.529,143.531,143.512,143.512,176999998.0
2006-05-01 01:22:00,143.511,143.52,143.511,143.52,73099999.0
2006-05-01 01:23:00,143.516,143.519,143.508,143.517,138099996.0
2006-05-01 01:24:00,143.52,143.52,143.499,143.499,64400000.0
2006-05-01 01:25:00,143.514,143.514,143.514,143.514,66300001.0
2006-05-01 01:26:00,143.516,143.524,143.502,143.52,109599999.0
2006-05-01 01:27:00,143.523,143.523,143.507,143.507,91700001.0
2006-05-01 01:28:00,143.508,143.521,143.508,143.512,86300001.0
2006-05-01 01:29:00,143.513,143.528,143.512,143.527,82000000.0
2006-05-01 01:30:00,143.525,143.529,143.517,143.526,102299998.0
2006-05-01 01:31:00,143.523,143.53,143.519,143.53,169299999.0
2006-05-01 01:32:00,143.522,143.522,143.506,143.51,157499998.0
2006-05-01 01:33:00,143.504,143.509,143.499,143.508,106299999.0
2006-05-01 01:34:00,143.521,143.531,143.513,143.519,165199997.0
2006-05-01 01:35:00,143.525,143.525,143.517,143.523,134499998.0
2006-05-01 01:36:00,143.52,143.527,143.508,143.526,113000000.0
2006-05-01 01:37:00,143.531,143.541,143.531,143.531,123400001.0
2006-05-01 01:38:00,143.531,143.534,143.525,143.525,43200000.0
2006-05-01 01:39:00,143.531,143.531,143.517,143.529,70300000.0
2006-05-01 01:40:00,143.525,143.525,143.52,143.523,39100000.0
2006-05-01 01:41:00,143.513,143.519,143.508,143.51,110300000.0
2006-05-01 01:42:00,143.518,143.524,143.51,143.519,106200001.0
2006-05-01 01:43:00,143.516,143.539,143.509,143.528,111799999.0
2006-05-01 01:44:00,143.531,143.558,143.531,143.55,92599998.0
2006-05-01 01:45:00,143.555,143.555,143.539,143.545,85199999.0
2006-05-01 01:46:00,143.548,143.548,143.519,143.52,52699998.0
2006-05-01 01:47:00,143.516,143.533,143.516,143.518,75000001.0
2006-05-01 01:48:00,143.501,143.502,143.493,143.5,73799999.0
2006-05-01 01:49:00,143.5,143.52,143.494,143.52,169900003.0
2006-05-01 01:50:00,143.505,143.515,143.502,143.509,146799998.0
2006-05-01 01:51:00,143.512,143.526,143.512,143.52,116499998.0
2006-05-01 01:52:00,143.519,143.519,143.509,143.517,66699998.0
2006-05-01 01:53:00,143.518,143.525,143.514,143.514,137300000.0
2006-05-01 01:54:00,143.519,143.523,143.51,143.51,67800000.0
2006-05-01 01:55:00,143.531,143.533,143.512,143.512,182100001.0
2006-05-01 01:56:00,143.497,143.497,143.48,143.485,126699998.0
2006-05-01 01:57:00,143.492,143.523,143.492,143.504,59100000.0
2006-05-01 01:58:00,143.498,143.5,143.486,143.5,102900001.0
2006-05-01 01:59:00,143.5,143.509,143.493,143.501,57900000.0
2006-05-01 02:00:00,143.515,143.555,143.515,143.552,114300003.0
2006-05-01 02:01:00,143.554,143.583,143.549,143.578,156600002.0
2006-05-01 02:02:00,143.578,143.578,143.563,143.563,59600001.0
2006-05-01 02:03:00,143.576,143.577,143.576,143.577,38300000.0
2006-05-01 02:04:00,143.582,143.596,143.581,143.596,57399999.0
2006-05-01 02:05:00,143.586,143.588,143.574,143.574,75299999.0
2006-05-01 02:06:00,143.583,143.603,143.583,143.602,167999995.0
2006-05-01 02:07:00,143.609,143.649,143.609,143.635,92699998.0
2006-05-01 02:08:00,143.643,143.65,143.626,143.626,82400001.0
2006-05-01 02:09:00,143.639,143.639,143.622,143.624,122399997.0
2006-05-01 02:10:00,143.617,143.617,143.601,143.609,81100000.0
2006-05-01 02:11:00,143.607,143.607,143.595,143.598,75900001.0
2006-05-01 02:12:00,143.591,143.594,143.579,143.586,108099997.0
2006-05-01 02:13:00,143.59,143.592,143.584,143.586,68800000.0
2006-05-01 02:14:00,143.577,143.579,143.566,143.573,147300000.0
2006-05-01 02:15:00,143.575,143.575,143.549,143.56,155600002.0
2006-05-01 02:16:00,143.563,143.564,143.558,143.561,52300000.0
2006-05-01 02:17:00,143.567,143.567,143.541,143.545,109100001.0
2006-05-01 02:18:00,143.537,143.545,143.524,143.53,150100002.0
2006-05-01 02:19:00,143.521,143.525,143.519,143.523,111199999.0
2006-05-01 02:20:00,143.523,143.523,143.504,143.508,80300000.0
2006-05-01 02:21:00,143.507,143.515,143.506,143.507,34400000.0
2006-05-01 02:22:00,143.508,143.517,143.5,143.515,89900000.0
2006-05-01 02:23:00,143.515,143.52,143.507,143.512,28000000.0
2006-05-01 02:24:00,143.52,143.524,143.515,143.522,103300002.0
2006-05-01 02:25:00,143.512,143.522,143.512,143.522,111799997.0
2006-05-01 02:26:00,143.525,143.526,143.522,143.523,133499998.0
2006-05-01 02:27:00,143.519,143.52,143.517,143.52,131699998.0
2006-05-01 02:28:00,143.509,143.509,143.495,143.498,75100000.0
2006-05-01 02:29:00,143.496,143.498,143.484,143.497,153899999.0
2006-05-01 02:30:00,143.495,143.495,143.472,143.472,75100000.0
2006-05-01 02:31:00,143.464,143.464,143.445,143.456,105500000.0
2006-05-01 02:32:00,143.458,143.466,143.451,143.458,125500000.0
2006-05-01 02:33:00,143.459,143.467,143.452,143.461,68300000.0
2006-05-01 02:34:00,143.457,143.471,143.451,143.471,48700000.0
2006-05-01 02:35:00,143.473,143.473,143.452,143.454,89500001.0
2006-05-01 02:36:00,143.44,143.452,143.428,143.435,109300001.0
2006-05-01 02:37:00,143.419,143.428,143.417,143.425,92100001.0
2006-05-01 02:38:00,143.437,143.452,143.437,143.448,48400000.0
2006-05-01 02:39:00,143.443,143.446,143.436,143.439,164399998.0
2006-05-01 02:40:00,143.439,143.439,143.427,143.428,128900002.0
2006-05-01 02:41:00,143.425,143.429,143.413,143.413,87400002.0
2006-05-01 02:42:00,143.418,143.419,143.406,143.419,81800000.0
2006-05-01 02:43:00,143.415,143.419,143.414,143.414,30400000.0
2006-05-01 02:44:00,143.41,143.41,143.402,143.402,30400000.0
2006-05-01 02:45:00,143.413,143.424,143.413,143.413,115900002.0
2006-05-01 02:46:00,143.412,143.415,143.4,143.408,146199999.0
2006-05-01 02:47:00,143.412,143.412,143.382,143.402,85299999.0
2006-05-01 02:48:00,143.4,143.401,143.378,143.378,75900001.0
2006-05-01 02:49:00,143.376,143.379,143.365,143.365,33700000.0
2006-05-01 02:50:00,143.36,143.368,143.348,143.349,44699999.0
2006-05-01 02:51:00,143.35,143.354,143.346,143.348,84800001.0
2006-05-01 02:52:00,143.338,143.338,143.323,143.336,82900001.0
2006-05-01 02:53:00,143.323,143.34,143.318,143.34,157300001.0
2006-05-01 02:54:00,143.34,143.363,143.34,143.363,55100001.0
2006-05-01 02:55:00,143.372,143.374,143.355,143.37,94499999.0
2006-05-01 02:56:00,143.382,143.396,143.356,143.356,215399999.0
2006-05-01 02:57:00,143.363,143.371,143.357,143.36,123399999.0
2006-05-01 02:58:00,143.375,143.396,143.375,143.382,91099998.0
2006-05-01 02:59:00,143.38,143.393,143.377,143.377,121300002.0
2006-05-01 03:00:00,143.388,143.388,143.375,143.375,99400002.0
2006-05-01 03:01:00,143.374,143.395,143.369,143.395,54699999.0
2006-05-01 03:02:00,143.396,143.399,143.372,143.376,161299999.0
2006-05-01 03:03:00,143.365,143.375,143.349,143.358,147200000.0
2006-05-01 03:04:00,143.351,143.351,143.332,143.341,76699998.0
2006-05-01 03:05:00,143.335,143.34,143.287,143.287,69100000.0
2006-05-01 03:06:00,143.283,143.284,143.235,143.237,77400000.0
2006-05-01 03:07:00,143.246,143.258,143.246,143.255,57899999.0
2006-05-01 03:08:00,143.251,143.261,143.243,143.261,71799998.0
2006-05-01 03:09:00,143.265,143.281,143.259,143.281,77900000.0
2006-05-01 03:10:00,143.292,143.292,143.28,143.28,46600000.0
2006-05-01 03:11:00,143.283,143.287,143.279,143.287,35400000.0
2006-05-01 03:12:00,143.279,143.289,143.273,143.279,76599999.0
2006-05-01 03:13:00,143.275,143.275,143.25,143.256,50700000.0
2006-05-01 03:14:00,143.261,143.272,143.24,143.24,210799997.0
2006-05-01 03:15:00,143.242,143.249,143.223,143.223,82299998.0
2006-05-01 03:16:00,143.22,143.241,143.219,143.241,163000001.0
2006-05-01 03:17:00,143.261,143.269,143.244,143.269,126600000.0
2006-05-01 03:18:00,143.276,143.276,143.248,143.25,86500000.0
2006-05-01 03:19:00,143.254,143.254,143.236,143.25,143100001.0
2006-05-01 03:20:00,143.25,143.253,143.238,143.238,84699997.0
2006-05-01 03:21:00,143.249,143.264,143.249,143.255,106199999.0
2006-05-01 03:22:00,143.264,143.267,143.243,143.25,105900001.0
2006-05-01 03:23:00,143.238,143.249,143.231,143.245,129599999.0
2006-05-01 03:24:00,143.245,143.245,143.229,143.234,111199999.0
2006-05-01 03:25:00,143.235,143.238,143.228,143.228,212300002.0
2006-05-01 03:26:00,143.23,143.231,143.221,143.23,111700001.0
2006-05-01 03:27:00,143.232,143.232,143.219,143.225,93600001.0
2006-05-01 03:28:00,143.226,143.229,143.226,143.229,13600000.0
2006-05-01 03:29:00,143.232,143.232,143.221,143.23,57300001.0
2006-05-01 03:30:00,143.222,143.225,143.214,143.225,52500000.0
2006-05-01 03:31:00,143.22,143.222,143.208,143.21,55199999.0
2006-05-01 03:32:00,143.205,143.21,143.2,143.205,56000000.0
2006-05-01 03:33:00,143.206,143.224,143.205,143.215,84300000.0
2006-05-01 03:34:00,143.21,143.225,143.21,143.216,84399998.0
2006-05-01 03:35:00,143.208,143.211,143.203,143.209,124500001.0
2006-05-01 03:36:00,143.212,143.222,143.208,143.212,123600002.0
2006-05-01 03:37:00,143.211,143.211,143.204,143.204,8800000.0
2006-05-01 03:38:00,143.209,143.217,143.209,143.215,32200000.0
2006-05-01 03:39:00,143.222,143.222,143.214,143.218,60800000.0
2006-05-01 03:40:00,143.21,143.234,143.21,143.225,126000000.0
2006-05-01 03:41:00,143.217,143.222,143.213,143.213,52700000.0
2006-05-01 03:42:00,143.21,143.212,143.196,143.203,181199999.0
2006-05-01 03:43:00,143.216,143.222,143.194,143.195,174100000.0
2006-05-01 03:44:00,143.217,143.25,143.217,143.233,81499999.0
2006-05-01 03:45:00,143.233,143.233,143.229,143.229,32500000.0
2006-05-01 03:46:00,143.208,143.215,143.194,143.215,61500000.0
2006-05-01 03:47:00,143.215,143.221,143.197,143.197,47700000.0
2006-05-01 03:48:00,143.196,143.203,143.184,143.197,99899999.0
2006-05-01 03:49:00,143.202,143.22,143.2,143.22,77600001.0
2006-05-01 03:50:00,143.224,143.226,143.219,143.225,83599998.0
2006-05-01 03:51:00,143.224,143.224,143.197,143.205,144299997.0
2006-05-01 03:52:00,143.222,143.232,143.214,143.224,171200002.0
2006-05-01 03:53:00,143.228,143.242,143.223,143.223,90999998.0
2006-05-01 03:54:00,143.226,143.23,143.222,143.229,80300000.0
2006-05-01 03:55:00,143.237,143.237,143.225,143.226,78999999.0
2006-05-01 03:56:00,143.234,143.255,143.234,143.255,105000000.0
2006-05-01 03:57:00,143.265,143.265,143.255,143.265,193700005.0
2006-05-01 03:58:00,143.268,143.273,143.268,143.273,68700000.0
2006-05-01 03:59:00,143.27,143.274,143.27,143.271,58199999.0
2006-05-01 04:00:00,143.26,143.263,143.252,143.263,62000000.0
2006-05-01 04:01:00,143.269,143.284,143.269,143.28,80600000.0
2006-05-01 04:02:00,143.275,143.275,143.265,143.269,89599998.0
2006-05-01 04:03:00,143.266,143.284,143.259,143.259,81300000.0
2006-05-01 04:04:00,143.256,143.264,143.245,143.245,105999999.0
2006-05-01 04:05:00,143.234,143.249,143.234,143.241,101600001.0
2006-05-01 04:06:00,143.242,143.245,143.232,143.245,113700000.0
2006-05-01 04:07:00,143.25,143.25,143.238,143.248,53600000.0
2006-05-01 04:08:00,143.259,143.259,143.219,143.219,25200000.0
2006-05-01 04:09:00,143.212,143.228,143.204,143.226,76900000.0
2006-05-01 04:10:00,143.231,143.231,143.193,143.193,98000001.0
2006-05-01 04:11:00,143.17,143.17,143.155,143.155,39300000.0
2006-05-01 04:12:00,143.151,143.163,143.148,143.148,87200000.0
2006-05-01 04:13:00,143.152,143.156,143.13,143.13,64100001.0
2006-05-01 04:14:00,143.117,143.143,143.105,143.14,72100000.0
2006-05-01 04:15:00,143.11,143.11,143.08,143.08,81700001.0
2006-05-01 04:16:00,143.068,143.085,143.055,143.055,103399998.0
2006-05-01 04:17:00,143.026,143.037,142.995,143.035,115599999.0
2006-05-01 04:18:00,143.043,143.043,142.958,142.958,155600000.0
2006-05-01 04:19:00,142.957,142.96,142.939,142.952,140899997.0
2006-05-01 04:20:00,142.961,142.968,142.948,142.948,29800000.0
2006-05-01 04:21:00,142.952,142.952,142.924,142.942,125699999.0
2006-05-01 04:22:00,142.927,142.927,142.837,142.837,160900001.0
2006-05-01 04:23:00,142.825,142.846,142.821,142.834,142200002.0
2006-05-01 04:24:00,142.831,142.841,142.799,142.799,79099999.0
2006-05-01 04:25:00,142.79,142.802,142.787,142.801,82299997.0
2006-05-01 04:26:00,142.821,142.86,142.821,142.853,54400000.0
2006-05-01 04:27:00,142.846,142.873,142.834,142.867,53700000.0
2006-05-01 04:28:00,142.869,142.876,142.845,142.845,67900001.0
2006-05-01 04:29:00,142.833,142.847,142.828,142.841,133999996.0
2006-05-01 04:30:00,142.832,142.832,142.781,142.787,56900000.0
2006-05-01 04:31:00,142.798,142.822,142.798,142.815,72299999.0
2006-05-01 04:32:00,142.817,142.82,142.803,142.82,139999999.0
2006-05-01 04:33:00,142.814,142.823,142.798,142.806,81600000.0
2006-05-01 04:34:00,142.8,142.818,142.795,142.808,116499998.0
2006-05-01 04:35:00,142.804,142.806,142.794,142.8,113200000.0
2006-05-01 04:36:00,142.802,142.803,142.789,142.797,141799999.0
2006-05-01 04:37:00,142.794,142.797,142.77,142.77,43000000.0
2006-05-01 04:38:00,142.753,142.753,142.717,142.717,41599998.0
2006-05-01 04:39:00,142.72,142.738,142.72,142.725,73800000.0
2006-05-01 04:40:00,142.741,142.751,142.736,142.747,66200001.0
2006-05-01 04:41:00,142.768,142.822,142.768,142.822,49600000.0
2006-05-01 04:42:00,142.803,142.812,142.795,142.812,52300000.0
2006-05-01 04:43:00,142.826,142.845,142.826,142.844,66400001.0
2006-05-01 04:44:00,142.849,142.856,142.832,142.853,25400000.0
2006-05-01 04:45:00,142.864,142.882,142.864,142.873,151100000.0
2006-05-01 04:46:00,142.865,142.865,142.859,142.859,8000000.0
2006-05-01 04:47:00,142.861,142.868,142.843,142.854,83300000.0
2006-05-01 04:48:00,142.858,142.864,142.855,142.861,51600000.0
2006-05-01 04:49:00,142.867,142.867,142.836,142.836,94799999.0
2006-05-01 04:50:00,142.813,142.855,142.811,142.855,111000000.0
2006-05-01 04:51:00,142.852,142.863,142.844,142.848,127000002.0
2006-05-01 04:52:00,142.845,142.858,142.841,142.857,96200000.0
2006-05-01 04:53:00,142.868,142.894,142.868,142.868,49800000.0
2006-05-01 04:54:00,142.864,142.894,142.863,142.887,80700000.0
2006-05-01 04:55:00,142.891,142.898,142.883,142.883,164899999.0
2006-05-01 04:56:00,142.878,142.878,142.867,142.867,146900000.0
2006-05-01 04:57:00,142.872,142.873,142.86,142.867,121700002.0
2006-05-01 04:58:00,142.861,142.861,142.827,142.829,97600000.0
2006-05-01 04:59:00,142.835,142.848,142.835,142.846,203600002.0
2006-05-01 05:00:00,142.858,142.885,142.858,142.873,74200001.0
2006-05-01 05:01:00,142.876,142.893,142.869,142.89,101400000.0
2006-05-01 05:02:00,142.899,142.899,142.884,142.884,115700001.0
2006-05-01 05:03:00,142.889,142.894,142.872,142.891,120499997.0
2006-05-01 05:04:00,142.893,142.908,142.891,142.9,106000000.0
2006-05-01 05:05:00,142.898,142.907,142.888,142.907,145799999.0
2006-05-01 05:06:00,142.897,142.903,142.89,142.89,128600002.0
2006-05-01 05:07:00,142.888,142.91,142.888,142.91,31199999.0
2006-05-01 05:08:00,142.925,142.932,142.904,142.909,173199997.0
2006-05-01 05:09:00,142.915,142.916,142.893,142.911,146299999.0
2006-05-01 05:10:00,142.905,142.924,142.903,142.924,85100000.0
2006-05-01 05:11:00,142.922,142.935,142.915,142.928,243600000.0
2006-05-01 05:12:00,142.938,142.938,142.912,142.935,63599999.0
2006-05-01 05:13:00,142.936,142.953,142.936,142.942,74700000.0
2006-05-01 05:14:00,142.958,142.971,142.952,142.965,95199999.0
2006-05-01 05:15:00,142.971,142.973,142.961,142.962,161600003.0
2006-05-01 05:16:00,142.959,142.975,142.959,142.975,91399999.0
2006-05-01 05:17:00,142.967,142.985,142.967,142.975,152199998.0
2006-05-01 05:18:00,142.985,142.988,142.975,142.984,125800000.0
2006-05-01 05:19:00,142.982,142.997,142.982,142.983,67500000.0
2006-05-01 05:20:00,142.987,142.987,142.967,142.967,67900000.0
2006-05-01 05:21:00,142.964,142.984,142.964,142.97,161899999.0
2006-05-01 05:22:00,142.983,142.99,142.974,142.984,79000000.0
2006-05-01 05:23:00,142.976,143.003,142.97,143.003,179899999.0
2006-05-01 05:24:00,143.007,143.007,142.979,142.979,101399999.0
2006-05-01 05:25:00,142.968,142.987,142.96,142.97,84300000.0
2006-05-01 05:26:00,142.962,142.966,142.944,142.966,68000000.0
2006-05-01 05:27:00,142.97,142.97,142.965,142.965,20800000.0
2006-05-01 05:28:00,142.973,142.975,142.959,142.972,149599998.0
2006-05-01 05:29:00,142.977,142.979,142.965,142.975,59000000.0
2006-05-01 05:30:00,142.98,142.984,142.974,142.975,47199999.0
2006-05-01 05:31:00,142.974,142.983,142.962,142.974,124299999.0
2006-05-01 05:32:00,142.974,142.974,142.967,142.967,75399999.0
2006-05-01 05:33:00,142.978,142.979,142.967,142.979,40000000.0
2006-05-01 05:34:00,142.972,142.975,142.964,142.972,143100000.0
2006-05-01 05:35:00,142.975,142.978,142.969,142.975,67400002.0
2006-05-01 05:36:00,142.971,142.977,142.964,142.977,57700000.0
2006-05-01 05:37:00,142.964,142.974,142.964,142.965,48000000.0
2006-05-01 05:38:00,142.952,142.952,142.934,142.937,80800000.0
2006-05-01 05:39:00,142.937,142.942,142.925,142.935,67899999.0
2006-05-01 05:40:00,142.93,142.936,142.919,142.921,100900000.0
2006-05-01 05:41:00,142.914,142.927,142.914,142.923,19200000.0
2006-05-01 05:42:00,142.941,142.957,142.941,142.957,42500000.0
2006-05-01 05:43:00,142.967,142.972,142.949,142.958,88000000.0
2006-05-01 05:44:00,142.958,142.973,142.958,142.966,107200002.0
2006-05-01 05:45:00,142.968,142.979,142.964,142.979,79700001.0
2006-05-01 05:46:00,142.974,142.974,142.952,142.955,123700002.0
2006-05-01 05:47:00,142.956,142.962,142.955,142.958,89399998.0
2006-05-01 05:48:00,142.971,142.971,142.969,142.969,6500000.0
2006-05-01 05:49:00,142.974,142.974,142.952,142.961,181900000.0
2006-05-01 05:50:00,142.957,142.957,142.941,142.954,128599996.0
2006-05-01 05:51:00,142.95,142.955,142.941,142.955,56800000.0
2006-05-01 05:52:00,142.946,142.952,142.937,142.938,101200002.0
2006-05-01 05:53:00,142.936,142.941,142.905,142.905,130000000.0
2006-05-01 05:54:00,142.892,142.905,142.892,142.9,155200000.0
2006-05-01 05:55:00,142.9,142.907,142.896,142.904,51200000.0
2006-05-01 05:56:00,142.905,142.905,142.905,142.905,4800000.0
2006-05-01 05:57:00,142.9,142.911,142.898,142.9,119999999.0
2006-05-01 05:58:00,142.904,142.918,142.902,142.908,49300000.0
2006-05-01 05:59:00,142.904,142.921,142.901,142.914,153000002.0
2006-05-01 06:00:00,142.907,142.916,142.887,142.895,124599999.0
2006-05-01 06:01:00,142.885,142.889,142.875,142.882,102400000.0
2006-05-01 06:02:00,142.899,142.92,142.899,142.92,44500000.0
2006-05-01 06:03:00,142.93,142.931,142.921,142.921,144299999.0
2006-05-01 06:04:00,142.937,142.944,142.922,142.94,75700000.0
2006-05-01 06:05:00,142.95,142.954,142.942,142.954,32200000.0
2006-05-01 06:06:00,142.955,142.976,142.955,142.972,166799998.0
2006-05-01 06:07:00,142.969,142.99,142.953,142.987,120599999.0
2006-05-01 06:08:00,142.999,143.001,142.988,143.001,109900001.0
2006-05-01 06:09:00,143.004,143.007,142.995,143.001,94100000.0
2006-05-01 06:10:00,143.012,143.037,143.012,143.033,76200000.0
2006-05-01 06:11:00,143.038,143.041,143.033,143.033,63200000.0
2006-05-01 06:12:00,143.036,143.041,143.008,143.013,151900000.0
2006-05-01 06:13:00,143.011,143.036,143.007,143.026,104699999.0
2006-05-01 06:14:00,143.028,143.034,143.014,143.032,111199998.0
2006-05-01 06:15:00,143.035,143.058,143.027,143.055,84300000.0
2006-05-01 06:16:00,143.048,143.064,143.039,143.058,67099999.0
2006-05-01 06:17:00,143.055,143.062,143.052,143.059,130199999.0
2006-05-01 06:18:00,143.059,143.074,143.059,143.072,124500000.0
2006-05-01 06:19:00,143.07,143.07,143.047,143.048,148999999.0
2006-05-01 06:20:00,143.047,143.055,143.044,143.055,89600001.0
2006-05-01 06:21:00,143.054,143.056,143.054,143.056,25599999.0
2006-05-01 06:22:00,143.055,143.063,143.051,143.053,48800000.0
2006-05-01 06:23:00,143.052,143.054,143.036,143.05,95900000.0
2006-05-01 06:24:00,143.049,143.054,143.043,143.054,128300001.0
2006-05-01 06:25:00,143.055,143.055,143.031,143.039,122700000.0
2006-05-01 06:26:00,143.037,143.037,143.033,143.033,37900000.0
2006-05-01 06:27:00,143.046,143.047,143.036,143.039,25600000.0
2006-05-01 06:28:00,143.032,143.036,143.007,143.007,84299999.0
2006-05-01 06:29:00,143.017,143.024,143.006,143.006,76299999.0
2006-05-01 06:30:00,143.002,143.004,142.979,142.979,32200000.0
2006-05-01 06:31:00,142.975,142.975,142.924,142.929,37700000.0
2006-05-01 06:32:00,142.932,142.938,142.909,142.913,99699998.0
2006-05-01 06:33:00,142.913,142.918,142.913,142.918,64199999.0
2006-05-01 06:34:00,142.919,142.929,142.919,142.929,51500000.0
2006-05-01 06:35:00,142.922,142.935,142.916,142.922,49600000.0
2006-05-01 06:36:00,142.921,142.932,142.917,142.932,129600000.0
2006-05-01 06:37:00,142.932,142.949,142.931,142.941,143300004.0
2006-05-01 06:38:00,142.93,142.93,142.891,142.898,140599997.0
2006-05-01 06:39:00,142.909,142.909,142.906,142.906,40700001.0
2006-05-01 06:40:00,142.901,142.906,142.886,142.888,158400000.0
2006-05-01 06:41:00,142.89,142.906,142.89,142.906,103400001.0
2006-05-01 06:42:00,142.898,142.898,142.871,142.878,107500000.0
2006-05-01 06:43:00,142.889,142.893,142.881,142.881,86900000.0
2006-05-01 06:44:00,142.893,142.896,142.88,142.88,167399998.0
2006-05-01 06:45:00,142.881,142.898,142.88,142.898,171899999.0
2006-05-01 06:46:00,142.895,142.895,142.881,142.881,58400000.0
2006-05-01 06:47:00,142.881,142.895,142.881,142.895,142000001.0
2006-05-01 06:48:00,142.894,142.894,142.882,142.889,85200001.0
2006-05-01 06:49:00,142.892,142.894,142.879,142.888,142900003.0
2006-05-01 06:50:00,142.89,142.921,142.886,142.921,90100000.0
2006-05-01 06:51:00,142.919,142.926,142.906,142.917,77999999.0
2006-05-01 06:52:00,142.915,142.933,142.915,142.915,88799998.0
2006-05-01 06:53:00,142.925,142.928,142.917,142.925,114800001.0
2006-05-01 06:54:00,142.921,142.933,142.919,142.933,105099999.0
2006-05-01 06:55:00,142.921,142.932,142.921,142.931,108900003.0
2006-05-01 06:56:00,142.937,142.937,142.922,142.925,48100000.0
2006-05-01 06:57:00,142.926,142.932,142.916,142.932,64700001.0
2006-05-01 06:58:00,142.928,142.931,142.92,142.923,100199999.0
2006-05-01 06:59:00,142.93,142.959,142.93,142.944,79499999.0
2006-05-01 07:00:00,142.942,142.942,142.924,142.93,128000002.0
2006-05-01 07:01:00,142.923,142.931,142.919,142.922,99100002.0
2006-05-01 07:02:00,142.919,142.927,142.918,142.923,144999999.0
2006-05-01 07:03:00,142.919,142.919,142.894,142.902,147399996.0
2006-05-01 07:04:00,142.9,142.919,142.899,142.913,91399999.0
2006-05-01 07:05:00,142.899,142.91,142.895,142.903,73900000.0
2006-05-01 07:06:00,142.9,142.905,142.895,142.898,124800000.0
2006-05-01 07:07:00,142.908,142.912,142.908,142.909,41799999.0
2006-05-01 07:08:00,142.907,142.908,142.881,142.887,96000000.0
2006-05-01 07:09:00,142.887,142.899,142.883,142.892,83800000.0
2006-05-01 07:10:00,142.897,142.903,142.896,142.903,48300000.0
2006-05-01 07:11:00,142.897,142.897,142.886,142.886,109499999.0
2006-05-01 07:12:00,142.888,142.893,142.887,142.893,86199999.0
2006-05-01 07:13:00,142.886,142.886,142.867,142.87,79099999.0
2006-05-01 07:14:00,142.863,142.865,142.857,142.865,74900000.0
2006-05-01 07:15:00,142.851,142.854,142.836,142.836,186400005.0
2006-05-01 07:16:00,142.838,142.857,142.838,142.854,120699999.0
2006-05-01 07:17:00,142.852,142.863,142.846,142.863,53400000.0
2006-05-01 07:18:00,142.86,142.871,142.86,142.87,54399999.0
2006-05-01 07:19:00,142.86,142.874,142.857,142.86,106399997.0
2006-05-01 07:20:00,142.844,142.869,142.844,142.858,76900000.0
2006-05-01 07:21:00,142.847,142.851,142.841,142.851,74800000.0
2006-05-01 07:22:00,142.855,142.856,142.85,142.85,43200000.0
2006-05-01 07:23:00,142.857,142.857,142.843,142.845,75399999.0
2006-05-01 07:24:00,142.835,142.835,142.824,142.835,45999999.0
2006-05-01 07:25:00,142.837,142.855,142.825,142.825,47800000.0
2006-05-01 07:26:00,142.821,142.839,142.818,142.839,54300000.0
2006-05-01 07:27:00,142.848,142.851,142.84,142.84,96800000.0
2006-05-01 07:28:00,142.852,142.856,142.852,142.853,58300000.0
2006-05-01 07:29:00,142.856,142.876,142.855,142.864,118100001.0
2006-05-01 07:30:00,142.862,142.862,142.851,142.851,33600000.0
2006-05-01 07:31:00,142.87,142.876,142.847,142.847,69000000.0
2006-05-01 07:32:00,142.839,142.846,142.839,142.846,11300000.0
2006-05-01 07:33:00,142.853,142.867,142.853,142.867,53600000.0
2006-05-01 07:34:00,142.873,142.88,142.857,142.88,72800000.0
2006-05-01 07:35:00,142.878,142.885,142.866,142.883,108299998.0
2006-05-01 07:36:00,142.883,142.887,142.87,142.87,132700002.0
2006-05-01 07:37:00,142.864,142.877,142.857,142.871,100900001.0
2006-05-01 07:38:00,142.865,142.87,142.859,142.863,97500000.0
2006-05-01 07:39:00,142.855,142.867,142.851,142.867,111999998.0
2006-05-01 07:40:00,142.86,142.879,142.856,142.875,136600001.0
2006-05-01 07:41:00,142.87,142.881,142.868,142.881,224099999.0
2006-05-01 07:42:00,142.875,142.882,142.875,142.882,20100000.0
2006-05-01 07:43:00,142.879,142.887,142.879,142.883,65600000.0
2006-05-01 07:44:00,142.885,142.887,142.882,142.886,46199999.0
2006-05-01 07:45:00,142.878,142.896,142.874,142.895,60699999.0
2006-05-01 07:46:00,142.897,142.897,142.891,142.891,36500002.0
2006-05-01 07:47:00,142.891,142.903,142.891,142.892,85999999.0
2006-05-01 07:48:00,142.896,142.896,142.874,142.874,88700000.0
2006-05-01 07:49:00,142.878,142.888,142.875,142.875,38300000.0
2006-05-01 07:50:00,142.874,142.883,142.854,142.864,140600001.0
2006-05-01 07:51:00,142.862,142.91,142.862,142.909,102900000.0
2006-05-01 07:52:00,142.925,142.942,142.925,142.93,71500001.0
2006-05-01 07:53:00,142.928,142.944,142.926,142.936,115000001.0
2006-05-01 07:54:00,142.928,142.958,142.928,142.948,59900000.0
2006-05-01 07:55:00,142.943,142.943,142.928,142.931,148999999.0
2006-05-01 07:56:00,142.924,142.924,142.905,142.905,72999998.0
2006-05-01 07:57:00,142.912,142.916,142.894,142.908,156599998.0
2006-05-01 07:58:00,142.902,142.904,142.884,142.884,74400000.0
2006-05-01 07:59:00,142.878,142.906,142.878,142.906,107400000.0
2006-05-01 08:00:00,142.903,142.912,142.892,142.907,49600000.0
2006-05-01 08:01:00,142.897,142.897,142.878,142.885,108799998.0
2006-05-01 08:02:00,142.894,142.905,142.889,142.905,116200000.0
2006-05-01 08:03:00,142.89,142.903,142.889,142.895,119800002.0
2006-05-01 08:04:00,142.905,142.905,142.882,142.891,86599999.0
2006-05-01 08:05:00,142.888,142.901,142.882,142.895,178500000.0
2006-05-01 08:06:00,142.893,142.896,142.876,142.896,99900000.0
2006-05-01 08:07:00,142.89,142.896,142.889,142.89,84900000.0
2006-05-01 08:08:00,142.897,142.897,142.884,142.89,118000001.0
2006-05-01 08:09:00,142.892,142.892,142.864,142.864,115600000.0
2006-05-01 08:10:00,142.87,142.877,142.87,142.874,83099999.0
2006-05-01 08:11:00,142.892,142.9,142.891,142.892,96700002.0
2006-05-01 08:12:00,142.892,142.898,142.876,142.876,120800000.0
2006-05-01 08:13:00,142.882,142.889,142.856,142.856,67200000.0
2006-05-01 08:14:00,142.862,142.882,142.862,142.882,80500000.0
2006-05-01 08:15:00,142.883,142.891,142.875,142.875,96299999.0
2006-05-01 08:16:00,142.876,142.894,142.876,142.887,52800000.0
2006-05-01 08:17:00,142.877,142.888,142.875,142.875,65500000.0
2006-05-01 08:18:00,142.872,142.873,142.855,142.855,43400000.0
2006-05-01 08:19:00,142.851,142.858,142.851,142.851,61000001.0
2006-05-01 08:20:00,142.85,142.861,142.85,142.855,69299999.0
2006-05-01 08:21:00,142.855,142.885,142.855,142.885,169599997.0
2006-05-01 08:22:00,142.881,142.881,142.863,142.869,19900000.0
2006-05-01 08:23:00,142.867,142.877,142.846,142.855,65099999.0
2006-05-01 08:24:00,142.857,142.861,142.851,142.861,93100000.0
2006-05-01 08:25:00,142.856,142.86,142.845,142.849,73300001.0
2006-05-01 08:26:00,142.847,142.848,142.838,142.848,50700000.0
2006-05-01 08:27:00,142.842,142.848,142.836,142.836,98899999.0
2006-05-01 08:28:00,142.845,142.859,142.84,142.84,102599999.0
2006-05-01 08:29:00,142.852,142.857,142.839,142.839,90400002.0
2006-05-01 08:30:00,142.843,142.9,142.841,142.9,112599998.0
2006-05-01 08:31:00,142.921,142.932,142.917,142.932,70199998.0
2006-05-01 08:32:00,142.923,142.923,142.899,142.909,51800000.0
2006-05-01 08:33:00,142.905,142.924,142.905,142.913,66200000.0
2006-05-01 08:34:00,142.91,142.923,142.91,142.921,112800000.0
2006-05-01 08:35:00,142.913,142.92,142.91,142.91,57700000.0
2006-05-01 08:36:00,142.916,142.921,142.915,142.919,103100000.0
2006-05-01 08:37:00,142.922,142.922,142.907,142.911,130299998.0
2006-05-01 08:38:00,142.903,142.903,142.887,142.891,102599999.0
2006-05-01 08:39:00,142.903,142.903,142.892,142.9,106899998.0
2006-05-01 08:40:00,142.892,142.897,142.885,142.897,41800000.0
2006-05-01 08:41:00,142.893,142.904,142.883,142.883,181800001.0
2006-05-01 08:42:00,142.88,142.895,142.874,142.895,149799997.0
2006-05-01 08:43:00,142.891,142.896,142.885,142.892,133799997.0
2006-05-01 08:44:00,142.888,142.888,142.874,142.877,90500002.0
2006-05-01 08:45:00,142.878,142.89,142.874,142.887,74500000.0
2006-05-01 08:46:00,142.888,142.9,142.888,142.9,70200003.0
2006-05-01 08:47:00,142.891,142.907,142.891,142.907,36000000.0
2006-05-01 08:48:00,142.918,142.949,142.918,142.927,112800000.0
2006-05-01 08:49:00,142.906,142.926,142.906,142.926,114099998.0
2006-05-01 08:50:00,142.927,142.927,142.905,142.918,148700005.0
2006-05-01 08:51:00,142.917,142.917,142.895,142.904,66100000.0
2006-05-01 08:52:00,142.896,142.917,142.888,142.911,183900002.0
2006-05-01 08:53:00,142.896,142.896,142.861,142.865,69799999.0
2006-05-01 08:54:00,142.858,142.869,142.853,142.862,83299999.0
2006-05-01 08:55:00,142.862,142.862,142.842,142.845,81799999.0
2006-05-01 08:56:00,142.846,142.848,142.828,142.829,147699999.0
2006-05-01 08:57:00,142.832,142.845,142.825,142.825,204999996.0
2006-05-01 08:58:00,142.825,142.841,142.821,142.832,64199999.0
2006-05-01 08:59:00,142.839,142.86,142.831,142.86,167500003.0
2006-05-01 09:00:00,142.873,142.879,142.868,142.868,27500000.0
2006-05-01 09:01:00,142.867,142.88,142.865,142.872,52200000.0
2006-05-01 09:02:00,142.879,142.896,142.879,142.884,56000000.0
2006-05-01 09:03:00,142.891,142.908,142.891,142.9,73599998.0
2006-05-01 09:04:00,142.895,142.897,142.88,142.894,41000000.0
2006-05-01 09:05:00,142.893,142.893,142.882,142.882,58500000.0
2006-05-01 09:06:00,142.877,142.888,142.877,142.883,35900000.0
2006-05-01 09:07:00,142.874,142.901,142.874,142.888,140200000.0
2006-05-01 09:08:00,142.897,142.925,142.889,142.92,118599999.0
2006-05-01 09:09:00,142.93,142.939,142.921,142.928,110499999.0
2006-05-01 09:10:00,142.91,142.929,142.908,142.929,108400002.0
2006-05-01 09:11:00,142.938,142.938,142.915,142.933,88900002.0
2006-05-01 09:12:00,142.926,142.926,142.913,142.92,137199999.0
2006-05-01 09:13:00,142.918,142.925,142.914,142.925,21200000.0
2006-05-01 09:14:00,142.927,142.929,142.916,142.92,109699999.0
2006-05-01 09:15:00,142.917,142.917,142.909,142.915,119199999.0
2006-05-01 09:16:00,142.912,142.918,142.912,142.918,12400000.0
2006-05-01 09:17:00,142.915,142.925,142.915,142.925,60700002.0
2006-05-01 09:18:00,142.918,142.922,142.917,142.919,65900000.0
2006-05-01 09:19:00,142.906,142.919,142.906,142.91,64000001.0
2006-05-01 09:20:00,142.91,142.924,142.91,142.923,81599999.0
2006-05-01 09:21:00,142.926,142.926,142.908,142.908,33600000.0
2006-05-01 09:22:00,142.912,142.918,142.91,142.918,137800000.0
2006-05-01 09:23:00,142.918,142.919,142.912,142.915,27000000.0
2006-05-01 09:24:00,142.917,142.925,142.917,142.917,49500000.0
2006-05-01 09:25:00,142.91,142.917,142.908,142.917,101500001.0
2006-05-01 09:26:00,142.91,142.912,142.892,142.905,126500000.0
2006-05-01 09:27:00,142.924,142.935,142.924,142.935,128099997.0
2006-05-01 09:28:00,142.928,142.929,142.919,142.928,143500000.0
2006-05-01 09:29:00,142.926,142.934,142.921,142.931,74299999.0
2006-05-01 09:30:00,142.933,142.953,142.919,142.948,100300003.0
2006-05-01 09:31:00,142.954,142.955,142.943,142.955,67300000.0
2006-05-01 09:32:00,142.946,142.96,142.946,142.958,71300000.0
2006-05-01 09:33:00,142.966,142.977,142.966,142.968,133600000.0
2006-05-01 09:34:00,142.963,142.965,142.951,142.951,82400000.0
2006-05-01 09:35:00,142.939,142.939,142.91,142.91,113700002.0
2006-05-01 09:36:00,142.918,142.932,142.911,142.932,86700001.0
2006-05-01 09:37:00,142.923,142.923,142.908,142.917,92000002.0
2006-05-01 09:38:00,142.917,142.917,142.901,142.903,85499998.0
2006-05-01 09:39:00,142.903,142.913,142.903,142.913,74700000.0
2006-05-01 09:40:00,142.916,142.916,142.904,142.904,85599999.0
2006-05-01 09:41:00,142.91,142.915,142.907,142.907,73300001.0
2006-05-01 09:42:00,142.907,142.91,142.898,142.91,48899999.0
2006-05-01 09:43:00,142.901,142.918,142.901,142.902,142000000.0
2006-05-01 09:44:00,142.89,142.89,142.872,142.878,119400000.0
2006-05-01 09:45:00,142.87,142.87,142.852,142.856,73900000.0
2006-05-01 09:46:00,142.856,142.859,142.851,142.851,49800000.0
2006-05-01 09:47:00,142.852,142.856,142.849,142.852,39500001.0
2006-05-01 09:48:00,142.848,142.859,142.846,142.85,178600000.0
2006-05-01 09:49:00,142.852,142.857,142.849,142.853,129699999.0
2006-05-01 09:50:00,142.855,142.865,142.853,142.853,76100000.0
2006-05-01 09:51:00,142.862,142.869,142.858,142.862,79799999.0
2006-05-01 09:52:00,142.857,142.86,142.848,142.848,70700001.0
2006-05-01 09:53:00,142.86,142.88,142.86,142.872,120499999.0
2006-05-01 09:54:00,142.869,142.87,142.867,142.867,66200000.0
2006-05-01 09:55:00,142.862,142.866,142.858,142.866,45600000.0
2006-05-01 09:56:00,142.863,142.879,142.863,142.879,131299999.0
2006-05-01 09:57:00,142.875,142.885,142.875,142.885,11100000.0
2006-05-01 09:58:00,142.879,142.879,142.878,142.878,37900000.0
2006-05-01 09:59:00,142.868,142.868,142.856,142.859,97599999.0
2006-05-01 10:00:00,142.845,142.85,142.845,142.85,78199996.0
2006-05-01 10:01:00,142.84,142.857,142.84,142.847,83400000.0
2006-05-01 10:02:00,142.841,142.853,142.839,142.853,140900002.0
2006-05-01 10:03:00,142.839,142.84,142.831,142.831,47099999.0
2006-05-01 10:04:00,142.841,142.841,142.839,142.839,15400000.0
2006-05-01 10:05:00,142.84,142.849,142.829,142.829,76199998.0
2006-05-01 10:06:00,142.842,142.845,142.837,142.837,56900000.0
2006-05-01 10:07:00,142.841,142.857,142.84,142.84,78300001.0
2006-05-01 10:08:00,142.839,142.839,142.827,142.828,72700001.0
2006-05-01 10:09:00,142.838,142.84,142.832,142.839,80600000.0
2006-05-01 10:10:00,142.848,142.856,142.845,142.85,52700000.0
2006-05-01 10:11:00,142.852,142.86,142.846,142.858,87900000.0
2006-05-01 10:12:00,142.857,142.857,142.844,142.849,57800000.0
2006-05-01 10:13:00,142.848,142.852,142.838,142.852,136799999.0
2006-05-01 10:14:00,142.85,142.855,142.848,142.85,25000000.0
2006-05-01 10:15:00,142.848,142.855,142.845,142.845,157800002.0
2006-05-01 10:16:00,142.845,142.855,142.845,142.85,68800000.0
2006-05-01 10:17:00,142.846,142.846,142.824,142.824,109500000.0
2006-05-01 10:18:00,142.828,142.844,142.828,142.832,93300000.0
2006-05-01 10:19:00,142.828,142.84,142.824,142.824,102300002.0
2006-05-01 10:20:00,142.814,142.824,142.81,142.824,126299998.0
2006-05-01 10:21:00,142.824,142.833,142.814,142.833,107199997.0
2006-05-01 10:22:00,142.83,142.845,142.817,142.845,171399998.0
2006-05-01 10:23:00,142.849,142.885,142.849,142.85,118100001.0
2006-05-01 10:24:00,142.854,142.871,142.854,142.868,40800000.0
2006-05-01 10:25:00,142.871,142.876,142.864,142.868,116400002.0
2006-05-01 10:26:00,142.862,142.867,142.858,142.858,84000000.0
2006-05-01 10:27:00,142.866,142.866,142.85,142.852,106999999.0
2006-05-01 10:28:00,142.843,142.854,142.843,142.854,88399998.0
2006-05-01 10:29:00,142.855,142.865,142.848,142.865,136000001.0
2006-05-01 10:30:00,142.875,142.881,142.872,142.877,36400000.0
2006-05-01 10:31:00,142.875,142.879,142.866,142.873,106600000.0
2006-05-01 10:32:00,142.872,142.872,142.869,142.869,13600000.0
2006-05-01 10:33:00,142.867,142.88,142.867,142.88,146999998.0
2006-05-01 10:34:00,142.874,142.88,142.871,142.88,72000000.0
2006-05-01 10:35:00,142.875,142.878,142.867,142.878,137199998.0
2006-05-01 10:36:00,142.882,142.901,142.882,142.891,111800000.0
2006-05-01 10:37:00,142.897,142.898,142.888,142.888,60800000.0
2006-05-01 10:38:00,142.892,142.902,142.889,142.889,46500000.0
2006-05-01 10:39:00,142.889,142.9,142.887,142.887,85699999.0
2006-05-01 10:40:00,142.897,142.906,142.888,142.9,143499998.0
2006-05-01 10:41:00,142.909,142.937,142.909,142.93,54000001.0
2006-05-01 10:42:00,142.934,142.934,142.919,142.923,57399999.0
2006-05-01 10:43:00,142.931,142.933,142.922,142.928,117900000.0
2006-05-01 10:44:00,142.936,142.943,142.933,142.935,115399998.0
2006-05-01 10:45:00,142.94,142.94,142.935,142.935,24000000.0
2006-05-01 10:46:00,142.939,142.949,142.939,142.942,122199998.0
2006-05-01 10:47:00,142.938,142.938,142.917,142.919,40800000.0
2006-05-01 10:48:00,142.917,142.927,142.917,142.927,54300001.0
2006-05-01 10:49:00,142.93,142.935,142.923,142.93,48300000.0
2006-05-01 10:50:00,142.932,142.948,142.932,142.94,146000000.0
2006-05-01 10:51:00,142.943,142.943,142.929,142.937,98299999.0
2006-05-01 10:52:00,142.926,142.927,142.92,142.92,71700000.0
2006-05-01 10:53:00,142.925,142.93,142.92,142.922,88399999.0
2006-05-01 10:54:00,142.928,142.928,142.915,142.921,131599999.0
2006-05-01 10:55:00,142.92,142.92,142.908,142.908,124600001.0
2006-05-01 10:56:00,142.917,142.924,142.911,142.917,150200001.0
2006-05-01 10:57:00,142.915,142.915,142.907,142.91,81200000.0
2006-05-01 10:58:00,142.905,142.905,142.89,142.89,23000000.0
2006-05-01 10:59:00,142.885,142.898,142.884,142.898,74100001.0
2006-05-01 11:00:00,142.902,142.902,142.865,142.865,63999999.0
2006-05-01 11:01:00,142.864,142.876,142.859,142.876,131000000.0
2006-05-01 11:02:00,142.874,142.88,142.868,142.875,64200000.0
2006-05-01 11:03:00,142.877,142.883,142.877,142.879,81500001.0
2006-05-01 11:04:00,142.882,142.888,142.881,142.881,106000003.0
2006-05-01 11:05:00,142.887,142.895,142.874,142.895,103400002.0
2006-05-01 11:06:00,142.9,142.912,142.897,142.912,173499998.0
2006-05-01 11:07:00,142.912,142.917,142.897,142.897,65300000.0
2006-05-01 11:08:00,142.893,142.903,142.892,142.897,71400001.0
2006-05-01 11:09:00,142.904,142.907,142.899,142.905,55500000.0
2006-05-01 11:10:00,142.9,142.901,142.896,142.898,77899999.0
2006-05-01 11:11:00,142.899,142.899,142.894,142.898,88300002.0
2006-05-01 11:12:00,142.909,142.92,142.902,142.91,81699999.0
2006-05-01 11:13:00,142.909,142.912,142.905,142.905,85700000.0
2006-05-01 11:14:00,142.898,142.91,142.898,142.91,87900000.0
2006-05-01 11:15:00,142.9,142.912,142.9,142.912,26200000.0
2006-05-01 11:16:00,142.908,142.909,142.898,142.909,99399999.0
2006-05-01 11:17:00,142.915,142.915,142.894,142.908,136799999.0
2006-05-01 11:18:00,142.917,142.917,142.897,142.906,86000000.0
2006-05-01 11:19:00,142.906,142.909,142.903,142.909,73699999.0
2006-05-01 11:20:00,142.902,142.911,142.897,142.897,101400000.0
2006-05-01 11:21:00,142.902,142.912,142.902,142.909,77800000.0
2006-05-01 11:22:00,142.906,142.917,142.902,142.917,89899998.0
2006-05-01 11:23:00,142.915,142.929,142.915,142.927,111000001.0
2006-05-01 11:24:00,142.937,142.937,142.929,142.929,77299998.0
2006-05-01 11:25:00,142.928,142.937,142.926,142.93,181099998.0
2006-05-01 11:26:00,142.924,142.927,142.924,142.924,75900001.0
2006-05-01 11:27:00,142.916,142.92,142.904,142.904,134600001.0
2006-05-01 11:28:00,142.897,142.9,142.883,142.89,72000000.0
2006-05-01 11:29:00,142.903,142.903,142.895,142.895,137199999.0
2006-05-01 11:30:00,142.901,142.91,142.893,142.896,65600001.0
2006-05-01 11:31:00,142.892,142.905,142.891,142.896,132500001.0
2006-05-01 11:32:00,142.895,142.899,142.895,142.899,75800000.0
2006-05-01 11:33:00,142.908,142.91,142.903,142.907,49800000.0
2006-05-01 11:34:00,142.913,142.917,142.907,142.917,112100001.0
2006-05-01 11:35:00,142.915,142.92,142.901,142.901,148199998.0
2006-05-01 11:36:00,142.918,142.923,142.909,142.923,160599999.0
2006-05-01 11:37:00,142.918,142.926,142.917,142.925,83100000.0
2006-05-01 11:38:00,142.92,142.925,142.912,142.92,142099998.0
2006-05-01 11:39:00,142.92,142.928,142.914,142.928,93900000.0
2006-05-01 11:40:00,142.916,142.925,142.904,142.905,106100000.0
2006-05-01 11:41:00,142.905,142.921,142.905,142.907,155700001.0
2006-05-01 11:42:00,142.905,142.912,142.902,142.902,91900002.0
2006-05-01 11:43:00,142.902,142.902,142.891,142.891,155800000.0
2006-05-01 11:44:00,142.898,142.917,142.894,142.917,134200000.0
2006-05-01 11:45:00,142.92,142.926,142.91,142.916,98900000.0
2006-05-01 11:46:00,142.917,142.933,142.917,142.922,69800000.0
2006-05-01 11:47:00,142.919,142.938,142.916,142.916,64600000.0
2006-05-01 11:48:00,142.918,142.943,142.915,142.94,99399998.0
2006-05-01 11:49:00,142.936,142.936,142.918,142.924,92500000.0
2006-05-01 11:50:00,142.911,142.93,142.909,142.93,68199999.0
2006-05-01 11:51:00,142.939,142.948,142.936,142.945,91599999.0
2006-05-01 11:52:00,142.932,142.946,142.932,142.942,62999999.0
2006-05-01 11:53:00,142.945,142.954,142.94,142.947,80499999.0
2006-05-01 11:54:00,142.947,142.949,142.94,142.945,91700000.0
2006-05-01 11:55:00,142.95,142.95,142.94,142.945,109199999.0
2006-05-01 11:56:00,142.956,142.96,142.951,142.951,97599997.0
2006-05-01 11:57:00,142.948,142.952,142.941,142.952,79100000.0
2006-05-01 11:58:00,142.948,142.948,142.933,142.934,99200000.0
2006-05-01 11:59:00,142.93,142.93,142.898,142.904,172800000.0
2006-05-01 12:00:00,142.897,142.911,142.896,142.902,88700000.0
2006-05-01 12:01:00,142.899,142.905,142.897,142.897,108699998.0
2006-05-01 12:02:00,142.897,142.906,142.897,142.9,77500001.0
2006-05-01 12:03:00,142.905,142.905,142.898,142.9,103600000.0
2006-05-01 12:04:00,142.903,142.903,142.891,142.897,82599999.0
2006-05-01 12:05:00,142.889,142.889,142.878,142.883,163199998.0
2006-05-01 12:06:00,142.888,142.895,142.88,142.886,82399999.0
2006-05-01 12:07:00,142.883,142.898,142.883,142.887,72800000.0
2006-05-01 12:08:00,142.88,142.88,142.859,142.859,68700000.0
2006-05-01 12:09:00,142.852,142.859,142.847,142.847,97599999.0
2006-05-01 12:10:00,142.857,142.86,142.854,142.855,68800000.0
2006-05-01 12:11:00,142.854,142.854,142.846,142.85,118700001.0
2006-05-01 12:12:00,142.848,142.85,142.848,142.85,30400000.0
2006-05-01 12:13:00,142.85,142.857,142.85,142.853,85899999.0
2006-05-01 12:14:00,142.851,142.853,142.836,142.853,142300000.0
2006-05-01 12:15:00,142.847,142.858,142.841,142.841,139700001.0
2006-05-01 12:16:00,142.84,142.852,142.84,142.852,159999996.0
2006-05-01 12:17:00,142.853,142.872,142.853,142.872,55300000.0
2006-05-01 12:18:00,142.871,142.871,142.864,142.868,58400000.0
2006-05-01 12:19:00,142.867,142.882,142.867,142.88,188800001.0
2006-05-01 12:20:00,142.889,142.893,142.883,142.883,34200000.0
2006-05-01 12:21:00,142.883,142.886,142.882,142.882,62499998.0
2006-05-01 12:22:00,142.877,142.877,142.877,142.877,46299999.0
2006-05-01 12:23:00,142.88,142.885,142.88,142.885,42000001.0
2006-05-01 12:24:00,142.885,142.891,142.879,142.883,105699999.0
2006-05-01 12:25:00,142.888,142.889,142.884,142.886,86500000.0
2006-05-01 12:26:00,142.883,142.885,142.875,142.88,113299998.0
2006-05-01 12:27:00,142.875,142.879,142.875,142.875,85900001.0
2006-05-01 12:28:00,142.879,142.889,142.879,142.882,70700000.0
2006-05-01 12:29:00,142.886,142.895,142.88,142.88,101600002.0
2006-05-01 12:30:00,142.878,142.9,142.874,142.9,115800001.0
2006-05-01 12:31:00,142.891,142.891,142.857,142.862,71399999.0
2006-05-01 12:32:00,142.86,142.86,142.838,142.838,69500000.0
2006-05-01 12:33:00,142.852,142.88,142.852,142.88,51199998.0
2006-05-01 12:34:00,142.881,142.888,142.881,142.885,154900001.0
2006-05-01 12:35:00,142.891,142.902,142.891,142.891,40400000.0
2006-05-01 12:36:00,142.895,142.898,142.891,142.891,75599999.0
2006-05-01 12:37:00,142.89,142.89,142.885,142.885,86999998.0
2006-05-01 12:38:00,142.883,142.895,142.883,142.885,120699997.0
2006-05-01 12:39:00,142.89,142.892,142.888,142.89,55200000.0
2006-05-01 12:40:00,142.893,142.895,142.882,142.887,168599998.0
2006-05-01 12:41:00,142.878,142.893,142.878,142.893,120400000.0
2006-05-01 12:42:00,142.892,142.893,142.881,142.881,66499999.0
2006-05-01 12:43:00,142.89,142.892,142.886,142.889,93700001.0
2006-05-01 12:44:00,142.88,142.885,142.873,142.875,118900003.0
2006-05-01 12:45:00,142.887,142.887,142.875,142.875,146700005.0
2006-05-01 12:46:00,142.882,142.888,142.876,142.88,130799997.0
2006-05-01 12:47:00,142.877,142.89,142.877,142.885,94899999.0
2006-05-01 12:48:00,142.895,142.895,142.882,142.89,62200000.0
2006-05-01 12:49:00,142.886,142.892,142.876,142.885,103200000.0
2006-05-01 12:50:00,142.888,142.89,142.876,142.882,46700001.0
2006-05-01 12:51:00,142.887,142.888,142.881,142.881,79200001.0
2006-05-01 12:52:00,142.876,142.876,142.858,142.858,66999998.0
2006-05-01 12:53:00,142.869,142.876,142.867,142.872,141600000.0
2006-05-01 12:54:00,142.865,142.88,142.865,142.873,64599999.0
2006-05-01 12:55:00,142.872,142.876,142.864,142.864,95700001.0
2006-05-01 12:56:00,142.863,142.871,142.863,142.871,60000000.0
2006-05-01 12:57:00,142.875,142.88,142.865,142.871,74300000.0
2006-05-01 12:58:00,142.87,142.878,142.869,142.873,87899999.0
2006-05-01 12:59:00,142.865,142.865,142.85,142.853,42400000.0
2006-05-01 13:00:00,142.859,142.859,142.852,142.857,51900000.0
2006-05-01 13:01:00,142.85,142.855,142.845,142.855,66000000.0
2006-05-01 13:02:00,142.858,142.881,142.858,142.865,105400000.0
2006-05-01 13:03:00,142.868,142.871,142.864,142.864,48000000.0
2006-05-01 13:04:00,142.861,142.861,142.847,142.855,30400000.0
2006-05-01 13:05:00,142.839,142.862,142.838,142.862,59199999.0
2006-05-01 13:06:00,142.864,142.879,142.859,142.879,131800003.0
2006-05-01 13:07:00,142.889,142.892,142.871,142.88,144099998.0
2006-05-01 13:08:00,142.883,142.888,142.876,142.888,161199999.0
2006-05-01 13:09:00,142.884,142.894,142.882,142.888,54200000.0
2006-05-01 13:10:00,142.874,142.898,142.874,142.892,109699999.0
2006-05-01 13:11:00,142.901,142.927,142.901,142.915,136699999.0
2006-05-01 13:12:00,142.916,142.922,142.9,142.903,47700000.0
2006-05-01 13:13:00,142.904,142.911,142.897,142.905,88899999.0
2006-05-01 13:14:00,142.911,142.924,142.904,142.918,99699999.0
2006-05-01 13:15:00,142.914,142.926,142.914,142.926,109299999.0
2006-05-01 13:16:00,142.915,142.915,142.902,142.914,73400001.0
2006-05-01 13:17:00,142.915,142.925,142.913,142.913,38800000.0
2006-05-01 13:18:00,142.91,142.913,142.901,142.908,63599998.0
2006-05-01 13:19:00,142.9,142.909,142.899,142.905,132800000.0
2006-05-01 13:20:00,142.896,142.896,142.856,142.856,84700002.0
2006-05-01 13:21:00,142.82,142.82,142.789,142.793,110199997.0
2006-05-01 13:22:00,142.79,142.808,142.785,142.808,60100000.0
2006-05-01 13:23:00,142.81,142.81,142.782,142.782,49900000.0
2006-05-01 13:24:00,142.783,142.793,142.767,142.767,137199999.0
2006-05-01 13:25:00,142.75,142.752,142.739,142.752,94600000.0
2006-05-01 13:26:00,142.762,142.766,142.748,142.756,110000001.0
2006-05-01 13:27:00,142.757,142.761,142.73,142.73,108400002.0
2006-05-01 13:28:00,142.717,142.736,142.717,142.728,44000000.0
2006-05-01 13:29:00,142.723,142.735,142.721,142.735,32200000.0
2006-05-01 13:30:00,142.744,142.744,142.734,142.735,123799999.0
2006-05-01 13:31:00,142.733,142.766,142.733,142.766,82500000.0
2006-05-01 13:32:00,142.751,142.772,142.751,142.758,113300001.0
2006-05-01 13:33:00,142.768,142.77,142.761,142.77,134800001.0
2006-05-01 13:34:00,142.749,142.754,142.746,142.751,79099999.0
2006-05-01 13:35:00,142.744,142.757,142.741,142.75,80300000.0
2006-05-01 13:36:00,142.753,142.766,142.752,142.76,62400000.0
2006-05-01 13:37:00,142.763,142.784,142.759,142.779,92899999.0
2006-05-01 13:38:00,142.769,142.78,142.766,142.773,222399998.0
2006-05-01 13:39:00,142.776,142.782,142.776,142.78,88200000.0
2006-05-01 13:40:00,142.778,142.79,142.77,142.77,67400000.0
2006-05-01 13:41:00,142.785,142.803,142.785,142.803,96400002.0
2006-05-01 13:42:00,142.804,142.811,142.804,142.807,102099997.0
2006-05-01 13:43:00,142.802,142.802,142.786,142.795,82400000.0
2006-05-01 13:44:00,142.793,142.803,142.792,142.793,72900000.0
2006-05-01 13:45:00,142.79,142.79,142.787,142.787,14400000.0
2006-05-01 13:46:00,142.801,142.82,142.801,142.818,90600000.0
2006-05-01 13:47:00,142.816,142.847,142.816,142.834,97200001.0
2006-05-01 13:48:00,142.843,142.85,142.843,142.85,24800000.0
2006-05-01 13:49:00,142.843,142.843,142.832,142.832,94200001.0
2006-05-01 13:50:00,142.829,142.846,142.823,142.843,107200000.0
2006-05-01 13:51:00,142.846,142.846,142.824,142.824,71599999.0
2006-05-01 13:52:00,142.818,142.818,142.802,142.802,89400000.0
2006-05-01 13:53:00,142.803,142.828,142.803,142.823,47200000.0
2006-05-01 13:54:00,142.823,142.823,142.812,142.817,83000003.0
2006-05-01 13:55:00,142.825,142.843,142.825,142.836,15400000.0
2006-05-01 13:56:00,142.832,142.84,142.832,142.836,86799999.0
2006-05-01 13:57:00,142.847,142.864,142.847,142.86,63499999.0
2006-05-01 13:58:00,142.86,142.867,142.856,142.856,103099999.0
2006-05-01 13:59:00,142.853,142.863,142.847,142.863,55999999.0
2006-05-01 14:00:00,142.875,142.882,142.873,142.873,110099999.0
2006-05-01 14:01:00,142.878,142.882,142.877,142.878,93700000.0
2006-05-01 14:02:00,142.865,142.909,142.865,142.909,71800001.0
2006-05-01 14:03:00,142.92,142.922,142.883,142.883,77799999.0
2006-05-01 14:04:00,142.884,142.889,142.88,142.889,74200000.0
2006-05-01 14:05:00,142.884,142.93,142.884,142.93,81500000.0
2006-05-01 14:06:00,142.933,142.945,142.922,142.927,86599999.0
2006-05-01 14:07:00,142.92,142.964,142.92,142.945,99200000.0
2006-05-01 14:08:00,142.936,142.971,142.936,142.957,171799999.0
2006-05-01 14:09:00,142.954,143.006,142.952,142.995,104500000.0
2006-05-01 14:10:00,142.991,142.998,142.966,142.966,73900000.0
2006-05-01 14:11:00,142.968,142.968,142.944,142.944,87100001.0
2006-05-01 14:12:00,142.941,142.941,142.924,142.941,91099998.0
2006-05-01 14:13:00,142.945,142.946,142.911,142.925,144399998.0
2006-05-01 14:14:00,142.93,142.93,142.905,142.923,149800000.0
2006-05-01 14:15:00,142.917,142.917,142.898,142.907,137299998.0
2006-05-01 14:16:00,142.899,142.951,142.899,142.948,66400000.0
2006-05-01 14:17:00,142.954,142.955,142.936,142.937,43600000.0
2006-05-01 14:18:00,142.938,142.95,142.935,142.945,89400000.0
2006-05-01 14:19:00,142.951,142.966,142.943,142.966,81100000.0
2006-05-01 14:20:00,142.971,143.026,142.964,143.026,83399998.0
2006-05-01 14:21:00,143.005,143.018,142.998,143.006,104700001.0
2006-05-01 14:22:00,143.003,143.012,142.993,143.0,135800000.0
2006-05-01 14:23:00,143.014,143.014,142.993,142.995,70500000.0
2006-05-01 14:24:00,143.004,143.007,142.994,143.005,104000000.0
2006-05-01 14:25:00,142.987,142.988,142.987,142.988,28800000.0
2006-05-01 14:26:00,142.975,142.986,142.971,142.971,158100000.0
2006-05-01 14:27:00,142.982,143.015,142.982,143.009,156300001.0
2006-05-01 14:28:00,143.003,143.003,142.973,142.973,65800000.0
2006-05-01 14:29:00,142.972,142.977,142.967,142.969,161300000.0
2006-05-01 14:30:00,142.966,142.974,142.953,142.957,70700001.0
2006-05-01 14:31:00,142.981,142.981,142.924,142.93,150299998.0
2006-05-01 14:32:00,142.915,142.924,142.899,142.907,68600000.0
2006-05-01 14:33:00,142.902,142.923,142.897,142.918,107599999.0
2006-05-01 14:34:00,142.925,142.928,142.892,142.897,67199999.0
2006-05-01 14:35:00,142.904,142.932,142.904,142.925,59500000.0
2006-05-01 14:36:00,142.921,142.938,142.913,142.931,161699998.0
2006-05-01 14:37:00,142.938,142.938,142.924,142.93,122199999.0
2006-05-01 14:38:00,142.919,142.925,142.915,142.915,195899997.0
2006-05-01 14:39:00,142.894,142.895,142.869,142.87,120500001.0
2006-05-01 14:40:00,142.871,142.871,142.827,142.827,45600000.0
2006-05-01 14:41:00,142.827,142.837,142.755,142.755,132800001.0
2006-05-01 14:42:00,142.738,142.738,142.687,142.708,68000000.0
2006-05-01 14:43:00,142.711,142.753,142.699,142.734,129900001.0
2006-05-01 14:44:00,142.743,142.755,142.731,142.745,92000000.0
2006-05-01 14:45:00,142.733,142.747,142.725,142.733,85000001.0
2006-05-01 14:46:00,142.741,142.754,142.735,142.739,89500000.0
2006-05-01 14:47:00,142.743,142.744,142.731,142.735,46399999.0
2006-05-01 14:48:00,142.742,142.746,142.724,142.737,94400000.0
2006-05-01 14:49:00,142.74,142.747,142.74,142.744,20000000.0
2006-05-01 14:50:00,142.745,142.745,142.722,142.737,77500000.0
2006-05-01 14:51:00,142.726,142.74,142.716,142.725,142799999.0
2006-05-01 14:52:00,142.72,142.732,142.72,142.72,106300001.0
2006-05-01 14:53:00,142.708,142.709,142.696,142.696,45600000.0
2006-05-01 14:54:00,142.715,142.732,142.702,142.715,117200000.0
2006-05-01 14:55:00,142.712,142.721,142.691,142.7,112200000.0
2006-05-01 14:56:00,142.724,142.797,142.724,142.77,135500002.0
2006-05-01 14:57:00,142.795,142.834,142.795,142.826,87099998.0
2006-05-01 14:58:00,142.797,142.808,142.773,142.796,84799999.0
2006-05-01 14:59:00,142.808,142.812,142.779,142.788,119000000.0
2006-05-01 15:00:00,142.782,142.821,142.77,142.821,96299998.0
2006-05-01 15:01:00,142.824,142.856,142.819,142.836,205900001.0
2006-05-01 15:02:00,142.828,142.829,142.805,142.805,83700001.0
2006-05-01 15:03:00,142.793,142.816,142.785,142.798,59100000.0
2006-05-01 15:04:00,142.794,142.803,142.776,142.776,82599998.0
2006-05-01 15:05:00,142.766,142.771,142.751,142.751,81500001.0
2006-05-01 15:06:00,142.758,142.78,142.741,142.765,125900000.0
2006-05-01 15:07:00,142.762,142.764,142.734,142.741,72800000.0
2006-05-01 15:08:00,142.766,142.771,142.725,142.725,68700002.0
2006-05-01 15:09:00,142.726,142.761,142.726,142.761,77300000.0
2006-05-01 15:10:00,142.767,142.774,142.726,142.762,142800000.0
2006-05-01 15:11:00,142.76,142.766,142.716,142.716,72099999.0
2006-05-01 15:12:00,142.726,142.773,142.726,142.742,130200003.0
2006-05-01 15:13:00,142.745,142.768,142.745,142.747,159299996.0
2006-05-01 15:14:00,142.744,142.744,142.718,142.73,192199997.0
2006-05-01 15:15:00,142.712,142.782,142.712,142.773,118800000.0
2006-05-01 15:16:00,142.775,142.778,142.736,142.736,109499998.0
2006-05-01 15:17:00,142.739,142.748,142.733,142.748,87500000.0
2006-05-01 15:18:00,142.755,142.755,142.727,142.735,92099999.0
2006-05-01 15:19:00,142.72,142.749,142.718,142.736,112499999.0
2006-05-01 15:20:00,142.744,142.798,142.744,142.781,85000000.0
2006-05-01 15:21:00,142.768,142.815,142.766,142.815,108700002.0
2006-05-01 15:22:00,142.822,142.822,142.779,142.779,86700001.0
2006-05-01 15:23:00,142.776,142.776,142.766,142.772,67500000.0
2006-05-01 15:24:00,142.774,142.774,142.746,142.748,47000001.0
2006-05-01 15:25:00,142.753,142.765,142.744,142.765,15300000.0
2006-05-01 15:26:00,142.779,142.784,142.77,142.77,194399996.0
2006-05-01 15:27:00,142.785,142.819,142.785,142.797,70700000.0
2006-05-01 15:28:00,142.802,142.802,142.773,142.773,114299999.0
2006-05-01 15:29:00,142.77,142.784,142.76,142.76,132100000.0
2006-05-01 15:30:00,142.758,142.77,142.758,142.766,12600000.0
2006-05-01 15:31:00,142.76,142.767,142.743,142.752,168200002.0
2006-05-01 15:32:00,142.743,142.75,142.73,142.739,195400000.0
2006-05-01 15:33:00,142.744,142.745,142.738,142.741,114500002.0
2006-05-01 15:34:00,142.74,142.74,142.716,142.724,103700002.0
2006-05-01 15:35:00,142.741,142.745,142.691,142.691,51700000.0
2006-05-01 15:36:00,142.7,142.7,142.666,142.683,125700001.0
2006-05-01 15:37:00,142.681,142.681,142.648,142.654,76599999.0
2006-05-01 15:38:00,142.619,142.619,142.536,142.536,66399999.0
2006-05-01 15:39:00,142.523,142.566,142.514,142.56,44100000.0
2006-05-01 15:40:00,142.584,142.61,142.581,142.61,96499998.0
2006-05-01 15:41:00,142.603,142.603,142.564,142.568,48800000.0
2006-05-01 15:42:00,142.581,142.612,142.581,142.606,112699999.0
2006-05-01 15:43:00,142.6,142.604,142.576,142.588,59800000.0
2006-05-01 15:44:00,142.578,142.65,142.573,142.65,103699998.0
2006-05-01 15:45:00,142.656,142.656,142.63,142.63,41600000.0
2006-05-01 15:46:00,142.616,142.628,142.616,142.627,46400000.0
2006-05-01 15:47:00,142.635,142.636,142.622,142.622,93300001.0
2006-05-01 15:48:00,142.601,142.629,142.594,142.612,72400000.0
2006-05-01 15:49:00,142.613,142.621,142.569,142.582,103799997.0
2006-05-01 15:50:00,142.579,142.581,142.554,142.56,142899999.0
2006-05-01 15:51:00,142.561,142.561,142.523,142.523,29500000.0
2006-05-01 15:52:00,142.505,142.505,142.476,142.479,47200000.0
2006-05-01 15:53:00,142.495,142.517,142.49,142.506,65500000.0
2006-05-01 15:54:00,142.508,142.538,142.508,142.538,76099999.0
2006-05-01 15:55:00,142.547,142.604,142.547,142.604,69600001.0
2006-05-01 15:56:00,142.622,142.622,142.61,142.615,97900001.0
2006-05-01 15:57:00,142.599,142.601,142.561,142.573,38500000.0
2006-05-01 15:58:00,142.57,142.596,142.553,142.556,50700000.0
2006-05-01 15:59:00,142.55,142.565,142.528,142.537,142899998.0
2006-05-01 16:00:00,142.528,142.55,142.514,142.536,89699999.0
2006-05-01 16:01:00,142.545,142.603,142.545,142.593,100800000.0
2006-05-01 16:02:00,142.593,142.639,142.59,142.613,115899998.0
2006-05-01 16:03:00,142.64,142.66,142.619,142.66,132899998.0
2006-05-01 16:04:00,142.655,142.689,142.652,142.689,105000000.0
2006-05-01 16:05:00,142.689,142.693,142.678,142.678,197699997.0
2006-05-01 16:06:00,142.677,142.691,142.676,142.676,108600002.0
2006-05-01 16:07:00,142.683,142.737,142.674,142.728,77300001.0
2006-05-01 16:08:00,142.725,142.735,142.72,142.734,164399995.0
2006-05-01 16:09:00,142.72,142.743,142.719,142.74,32800000.0
2006-05-01 16:10:00,142.72,142.76,142.706,142.76,88700000.0
2006-05-01 16:11:00,142.752,142.769,142.748,142.769,54100000.0
2006-05-01 16:12:00,142.752,142.752,142.739,142.741,124299997.0
2006-05-01 16:13:00,142.75,142.756,142.724,142.737,96399999.0
2006-05-01 16:14:00,142.727,142.762,142.71,142.746,142999999.0
2006-05-01 16:15:00,142.749,142.768,142.749,142.755,33300000.0
2006-05-01 16:16:00,142.753,142.757,142.722,142.722,16300000.0
2006-05-01 16:17:00,142.722,142.723,142.686,142.686,162600001.0
2006-05-01 16:18:00,142.674,142.679,142.656,142.665,88000001.0
2006-05-01 16:19:00,142.653,142.653,142.632,142.639,73500002.0
2006-05-01 16:20:00,142.65,142.656,142.639,142.647,165600000.0
2006-05-01 16:21:00,142.652,142.669,142.652,142.66,48300000.0
2006-05-01 16:22:00,142.633,142.655,142.625,142.636,63500000.0
2006-05-01 16:23:00,142.627,142.657,142.626,142.652,38600000.0
2006-05-01 16:24:00,142.658,142.686,142.658,142.659,73500000.0
2006-05-01 16:25:00,142.661,142.661,142.648,142.649,74799999.0
2006-05-01 16:26:00,142.642,142.665,142.629,142.635,117200003.0
2006-05-01 16:27:00,142.62,142.62,142.61,142.615,115799998.0
2006-05-01 16:28:00,142.621,142.667,142.621,142.667,81000002.0
2006-05-01 16:29:00,142.661,142.693,142.661,142.685,97199999.0
2006-05-01 16:30:00,142.69,142.714,142.681,142.708,56799999.0
2006-05-01 16:31:00,142.693,142.7,142.665,142.665,146699997.0
2006-05-01 16:32:00,142.655,142.677,142.655,142.67,112100000.0
2006-05-01 16:33:00,142.678,142.699,142.678,142.688,52299998.0
2006-05-01 16:34:00,142.686,142.695,142.68,142.68,184499997.0
2006-05-01 16:35:00,142.685,142.692,142.679,142.679,40700000.0
2006-05-01 16:36:00,142.668,142.685,142.667,142.667,100499999.0
2006-05-01 16:37:00,142.661,142.674,142.661,142.672,100699999.0
2006-05-01 16:38:00,142.677,142.688,142.656,142.656,49200000.0
2006-05-01 16:39:00,142.633,142.633,142.61,142.625,62100001.0
2006-05-01 16:40:00,142.618,142.639,142.615,142.62,78500000.0
2006-05-01 16:41:00,142.612,142.612,142.586,142.599,109300001.0
2006-05-01 16:42:00,142.616,142.619,142.607,142.612,75499999.0
2006-05-01 16:43:00,142.628,142.63,142.615,142.617,65600000.0
2006-05-01 16:44:00,142.619,142.639,142.619,142.627,90400000.0
2006-05-01 16:45:00,142.647,142.67,142.632,142.665,158500000.0
2006-05-01 16:46:00,142.666,142.717,142.666,142.713,93300000.0
2006-05-01 16:47:00,142.718,142.718,142.679,142.7,63899998.0
2006-05-01 16:48:00,142.686,142.686,142.63,142.63,104300001.0
2006-05-01 16:49:00,142.621,142.632,142.609,142.61,160599998.0
2006-05-01 16:50:00,142.616,142.618,142.598,142.612,102499999.0
2006-05-01 16:51:00,142.627,142.636,142.619,142.62,155400000.0
2006-05-01 16:52:00,142.619,142.631,142.603,142.603,95699998.0
2006-05-01 16:53:00,142.605,142.619,142.596,142.601,155099999.0
2006-05-01 16:54:00,142.589,142.608,142.572,142.606,68199999.0
2006-05-01 16:55:00,142.609,142.62,142.603,142.62,153499998.0
2006-05-01 16:56:00,142.62,142.62,142.593,142.6,144800000.0
2006-05-01 16:57:00,142.593,142.595,142.577,142.589,71500000.0
2006-05-01 16:58:00,142.579,142.584,142.574,142.576,157400000.0
2006-05-01 16:59:00,142.582,142.582,142.56,142.569,136200002.0
2006-05-01 17:00:00,142.582,142.597,142.575,142.597,111900002.0
2006-05-01 17:01:00,142.588,142.588,142.563,142.57,36500000.0
2006-05-01 17:02:00,142.554,142.554,142.521,142.552,52000000.0
2006-05-01 17:03:00,142.552,142.575,142.534,142.575,59700000.0
2006-05-01 17:04:00,142.581,142.608,142.579,142.6,144299998.0
2006-05-01 17:05:00,142.592,142.609,142.588,142.608,125199997.0
2006-05-01 17:06:00,142.615,142.642,142.609,142.626,158200000.0
2006-05-01 17:07:00,142.622,142.623,142.59,142.598,107000000.0
2006-05-01 17:08:00,142.605,142.609,142.589,142.592,73000000.0
2006-05-01 17:09:00,142.591,142.597,142.588,142.59,126499999.0
2006-05-01 17:10:00,142.583,142.589,142.571,142.571,126899997.0
2006-05-01 17:11:00,142.582,142.585,142.548,142.548,38500000.0
2006-05-01 17:12:00,142.553,142.565,142.535,142.535,100399999.0
2006-05-01 17:13:00,142.533,142.533,142.512,142.531,125499999.0
2006-05-01 17:14:00,142.551,142.559,142.545,142.545,31200000.0
2006-05-01 17:15:00,142.523,142.525,142.508,142.508,55000000.0
2006-05-01 17:16:00,142.505,142.513,142.493,142.5,183200001.0
2006-05-01 17:17:00,142.507,142.517,142.505,142.511,42900000.0
2006-05-01 17:18:00,142.506,142.508,142.489,142.504,84000001.0
2006-05-01 17:19:00,142.503,142.514,142.491,142.493,151100000.0
2006-05-01 17:20:00,142.487,142.496,142.485,142.496,47600000.0
2006-05-01 17:21:00,142.512,142.515,142.494,142.494,74400001.0
2006-05-01 17:22:00,142.493,142.512,142.493,142.493,84200000.0
2006-05-01 17:23:00,142.501,142.508,142.487,142.492,89899999.0
2006-05-01 17:24:00,142.503,142.503,142.475,142.475,78900000.0
2006-05-01 17:25:00,142.469,142.477,142.459,142.477,130199999.0
2006-05-01 17:26:00,142.468,142.47,142.465,142.465,85099999.0
2006-05-01 17:27:00,142.448,142.496,142.448,142.496,59200000.0
2006-05-01 17:28:00,142.499,142.506,142.499,142.506,41400000.0
2006-05-01 17:29:00,142.532,142.563,142.526,142.558,114100001.0
2006-05-01 17:30:00,142.566,142.57,142.555,142.555,168199999.0
2006-05-01 17:31:00,142.559,142.575,142.552,142.575,89899999.0
2006-05-01 17:32:00,142.563,142.563,142.547,142.547,65299999.0
2006-05-01 17:33:00,142.548,142.56,142.543,142.549,82600000.0
2006-05-01 17:34:00,142.553,142.569,142.545,142.569,54100000.0
2006-05-01 17:35:00,142.594,142.612,142.585,142.606,116500000.0
2006-05-01 17:36:00,142.617,142.639,142.611,142.624,203299996.0
2006-05-01 17:37:00,142.623,142.63,142.601,142.63,94000002.0
2006-05-01 17:38:00,142.633,142.676,142.631,142.674,109500002.0
2006-05-01 17:39:00,142.664,142.674,142.649,142.649,44799999.0
2006-05-01 17:40:00,142.642,142.649,142.625,142.625,159900000.0
2006-05-01 17:41:00,142.62,142.634,142.6,142.6,104100001.0
2006-05-01 17:42:00,142.61,142.61,142.587,142.587,19600000.0
2006-05-01 17:43:00,142.583,142.583,142.555,142.571,81100000.0
2006-05-01 17:44:00,142.587,142.594,142.565,142.594,66400001.0
2006-05-01 17:45:00,142.618,142.623,142.604,142.62,59800001.0
2006-05-01 17:46:00,142.639,142.651,142.615,142.637,109599999.0
2006-05-01 17:47:00,142.629,142.629,142.599,142.599,149900000.0
2006-05-01 17:48:00,142.607,142.665,142.607,142.665,93700000.0
2006-05-01 17:49:00,142.649,142.649,142.603,142.615,54899999.0
2006-05-01 17:50:00,142.617,142.632,142.617,142.63,71199997.0
2006-05-01 17:51:00,142.631,142.638,142.616,142.63,130600000.0
2006-05-01 17:52:00,142.621,142.637,142.613,142.625,109600000.0
2006-05-01 17:53:00,142.611,142.614,142.594,142.594,61900001.0
2006-05-01 17:54:00,142.582,142.582,142.538,142.55,58400000.0
2006-05-01 17:55:00,142.538,142.557,142.537,142.548,82500001.0
2006-05-01 17:56:00,142.558,142.561,142.549,142.549,68500000.0
2006-05-01 17:57:00,142.553,142.56,142.54,142.54,82500000.0
2006-05-01 17:58:00,142.543,142.557,142.543,142.55,171200001.0
2006-05-01 17:59:00,142.55,142.564,142.55,142.552,24000000.0
2006-05-01 18:00:00,142.553,142.561,142.536,142.539,68199999.0
2006-05-01 18:01:00,142.535,142.55,142.53,142.53,1477499987.0
2006-05-01 18:02:00,142.534,142.554,142.531,142.553,1911199993.0
2006-05-01 18:03:00,142.554,142.563,142.539,142.548,2007599993.0
2006-05-01 18:04:00,142.548,142.555,142.535,142.553,1496099997.0
2006-05-01 18:05:00,142.561,142.578,142.559,142.578,1509399998.0
2006-05-01 18:06:00,142.579,142.594,142.564,142.587,1133199995.0
2006-05-01 18:07:00,142.589,142.607,142.588,142.603,1729700001.0
2006-05-01 18:08:00,142.608,142.621,142.601,142.611,1574999997.0
2006-05-01 18:09:00,142.615,142.638,142.596,142.596,1302200000.0
2006-05-01 18:10:00,142.594,142.612,142.566,142.566,822600004.0
2006-05-01 18:11:00,142.567,142.579,142.564,142.573,824500005.0
2006-05-01 18:12:00,142.576,142.596,142.574,142.593,858800003.0
2006-05-01 18:13:00,142.596,142.615,142.591,142.597,1140600002.0
2006-05-01 18:14:00,142.598,142.641,142.597,142.641,1515899996.0
2006-05-01 18:15:00,142.645,142.651,142.629,142.637,1421499994.0
2006-05-01 18:16:00,142.627,142.632,142.593,142.611,1118099999.0
2006-05-01 18:17:00,142.619,142.642,142.619,142.627,797599992.0
2006-05-01 18:18:00,142.625,142.636,142.617,142.629,473199997.0
2006-05-01 18:19:00,142.63,142.643,142.617,142.637,681099997.0
2006-05-01 18:20:00,142.639,142.657,142.618,142.618,1416700001.0
2006-05-01 18:21:00,142.623,142.669,142.623,142.669,1079199995.0
2006-05-01 18:22:00,142.67,142.67,142.636,142.647,924700003.0
2006-05-01 18:23:00,142.641,142.653,142.641,142.648,1629799992.0
2006-05-01 18:24:00,142.64,142.647,142.629,142.637,1013600000.0
2006-05-01 18:25:00,142.643,142.652,142.638,142.643,1072700000.0
2006-05-01 18:26:00,142.645,142.66,142.642,142.652,821499999.0
2006-05-01 18:27:00,142.66,142.675,142.652,142.662,548099994.0
2006-05-01 18:28:00,142.671,142.671,142.65,142.651,989900002.0
2006-05-01 18:29:00,142.651,142.667,142.651,142.667,832599993.0
2006-05-01 18:30:00,142.674,142.69,142.66,142.69,523899999.0
2006-05-01 18:31:00,142.695,142.707,142.688,142.693,828599996.0
2006-05-01 18:32:00,142.689,142.705,142.683,142.698,1540599994.0
2006-05-01 18:33:00,142.703,142.725,142.703,142.716,1642100000.0
2006-05-01 18:34:00,142.719,142.74,142.717,142.721,1440499996.0
2006-05-01 18:35:00,142.726,142.739,142.715,142.725,1312799997.0
2006-05-01 18:36:00,142.725,142.734,142.71,142.721,541199999.0
2006-05-01 18:37:00,142.721,142.726,142.716,142.722,495299996.0
2006-05-01 18:38:00,142.727,142.746,142.727,142.732,381799997.0
2006-05-01 18:39:00,142.732,142.74,142.721,142.724,336200003.0
2006-05-01 18:40:00,142.714,142.725,142.707,142.713,1146299998.0
2006-05-01 18:41:00,142.719,142.732,142.718,142.718,397599995.0
2006-05-01 18:42:00,142.715,142.718,142.691,142.7,804799999.0
2006-05-01 18:43:00,142.697,142.711,142.684,142.69,295599999.0
2006-05-01 18:44:00,142.684,142.695,142.666,142.678,406999998.0
2006-05-01 18:45:00,142.67,142.676,142.66,142.67,313199999.0
2006-05-01 18:46:00,142.668,142.688,142.668,142.685,498399993.0
2006-05-01 18:47:00,142.676,142.678,142.655,142.657,186800001.0
2006-05-01 18:48:00,142.662,142.677,142.66,142.667,646300005.0
2006-05-01 18:49:00,142.662,142.667,142.651,142.664,472400000.0
2006-05-01 18:50:00,142.664,142.676,142.657,142.668,607899999.0
2006-05-01 18:51:00,142.672,142.685,142.667,142.679,567000001.0
2006-05-01 18:52:00,142.687,142.696,142.671,142.683,658700000.0
2006-05-01 18:53:00,142.691,142.702,142.684,142.688,898199995.0
2006-05-01 18:54:00,142.69,142.699,142.678,142.685,793899993.0
2006-05-01 18:55:00,142.685,142.702,142.681,142.685,855399997.0
2006-05-01 18:56:00,142.686,142.695,142.67,142.672,418900000.0
2006-05-01 18:57:00,142.681,142.725,142.674,142.708,598600006.0
2006-05-01 18:58:00,142.717,142.717,142.683,142.698,798899991.0
2006-05-01 18:59:00,142.705,142.735,142.702,142.735,845899996.0
2006-05-01 19:00:00,142.733,142.74,142.72,142.731,306600001.0
2006-05-01 19:01:00,142.725,142.725,142.705,142.705,268799998.0
2006-05-01 19:02:00,142.698,142.71,142.698,142.706,311699999.0
2006-05-01 19:03:00,142.702,142.718,142.693,142.693,797500001.0
2006-05-01 19:04:00,142.689,142.689,142.675,142.685,406699998.0
2006-05-01 19:05:00,142.694,142.708,142.685,142.685,455900001.0
2006-05-01 19:06:00,142.685,142.695,142.68,142.686,879200001.0
2006-05-01 19:07:00,142.688,142.701,142.686,142.69,892899993.0
2006-05-01 19:08:00,142.697,142.713,142.688,142.704,808599994.0
2006-05-01 19:09:00,142.713,142.73,142.705,142.726,766200004.0
2006-05-01 19:10:00,142.738,142.748,142.721,142.738,167699998.0
2006-05-01 19:11:00,142.739,142.747,142.73,142.73,469899998.0
2006-05-01 19:12:00,142.738,142.755,142.734,142.755,303600002.0
2006-05-01 19:13:00,142.756,142.756,142.73,142.734,111399998.0
2006-05-01 19:14:00,142.728,142.733,142.711,142.718,172900001.0
2006-05-01 19:15:00,142.712,142.754,142.712,142.754,1007700003.0
2006-05-01 19:16:00,142.756,142.756,142.735,142.74,447800001.0
2006-05-01 19:17:00,142.728,142.731,142.721,142.725,282599997.0
2006-05-01 19:18:00,142.732,142.74,142.727,142.73,287599999.0
2006-05-01 19:19:00,142.728,142.733,142.718,142.728,608999996.0
2006-05-01 19:20:00,142.733,142.733,142.715,142.72,369100002.0
2006-05-01 19:21:00,142.726,142.732,142.719,142.721,417399997.0
2006-05-01 19:22:00,142.722,142.736,142.722,142.727,116699999.0
2006-05-01 19:23:00,142.738,142.752,142.728,142.752,1280600003.0
2006-05-01 19:24:00,142.757,142.773,142.753,142.773,522399999.0
2006-05-01 19:25:00,142.771,142.775,142.758,142.766,640599996.0
2006-05-01 19:26:00,142.765,142.788,142.762,142.779,1082899995.0
2006-05-01 19:27:00,142.78,142.792,142.779,142.789,723900000.0
2006-05-01 19:28:00,142.79,142.803,142.759,142.768,476899996.0
2006-05-01 19:29:00,142.766,142.779,142.756,142.763,338199997.0
2006-05-01 19:30:00,142.765,142.778,142.762,142.769,736299997.0
2006-05-01 19:31:00,142.764,142.768,142.754,142.757,749900004.0
2006-05-01 19:32:00,142.752,142.768,142.752,142.76,942199996.0
2006-05-01 19:33:00,142.763,142.788,142.762,142.788,617599999.0
2006-05-01 19:34:00,142.787,142.787,142.767,142.767,835600005.0
2006-05-01 19:35:00,142.763,142.772,142.75,142.76,561199999.0
2006-05-01 19:36:00,142.766,142.779,142.76,142.765,448599995.0
2006-05-01 19:37:00,142.765,142.768,142.758,142.762,175399999.0
2006-05-01 19:38:00,142.772,142.783,142.771,142.775,565100003.0
2006-05-01 19:39:00,142.782,142.789,142.772,142.772,791600003.0
2006-05-01 19:40:00,142.78,142.807,142.78,142.803,535699995.0
2006-05-01 19:41:00,142.802,142.813,142.784,142.788,952100002.0
2006-05-01 19:42:00,142.795,142.81,142.795,142.805,477800001.0
2006-05-01 19:43:00,142.806,142.817,142.79,142.817,157200003.0
2006-05-01 19:44:00,142.823,142.835,142.817,142.821,380100002.0
2006-05-01 19:45:00,142.823,142.834,142.823,142.826,204900000.0
2006-05-01 19:46:00,142.822,142.839,142.814,142.839,322299999.0
2006-05-01 19:47:00,142.844,142.86,142.84,142.86,196200001.0
2006-05-01 19:48:00,142.855,142.855,142.83,142.833,824200005.0
2006-05-01 19:49:00,142.839,142.839,142.829,142.839,404700001.0
2006-05-01 19:50:00,142.843,142.856,142.843,142.851,332900001.0
2006-05-01 19:51:00,142.855,142.862,142.847,142.862,283900000.0
2006-05-01 19:52:00,142.862,142.862,142.841,142.841,590999996.0
2006-05-01 19:53:00,142.848,142.86,142.848,142.857,476399995.0
2006-05-01 19:54:00,142.858,142.867,142.855,142.865,284300001.0
2006-05-01 19:55:00,142.866,142.869,142.86,142.86,240799998.0
2006-05-01 19:56:00,142.861,142.872,142.844,142.861,352300001.0
2006-05-01 19:57:00,142.856,142.872,142.855,142.857,625399998.0
2006-05-01 19:58:00,142.857,142.862,142.849,142.85,581899996.0
2006-05-01 19:59:00,142.853,142.865,142.853,142.861,746600003.0
2006-05-01 20:00:00,142.867,142.871,142.851,142.859,186600000.0
2006-05-01 20:01:00,142.858,142.862,142.848,142.852,385499999.0
2006-05-01 20:02:00,142.849,142.861,142.84,142.84,304499996.0
2006-05-01 20:03:00,142.843,142.843,142.828,142.839,357300001.0
2006-05-01 20:04:00,142.842,142.856,142.839,142.84,445999998.0
2006-05-01 20:05:00,142.842,142.858,142.84,142.849,803000000.0
2006-05-01 20:06:00,142.851,142.851,142.829,142.832,581400000.0
2006-05-01 20:07:00,142.823,142.835,142.817,142.825,277100000.0
2006-05-01 20:08:00,142.83,142.849,142.83,142.843,636599997.0
2006-05-01 20:09:00,142.845,142.858,142.843,142.848,240699999.0
2006-05-01 20:10:00,142.84,142.842,142.825,142.825,398800002.0
2006-05-01 20:11:00,142.828,142.835,142.822,142.83,708699994.0
2006-05-01 20:12:00,142.826,142.843,142.826,142.835,886599996.0
2006-05-01 20:13:00,142.833,142.838,142.827,142.835,244500002.0
2006-05-01 20:14:00,142.832,142.85,142.832,142.847,401800002.0
2006-05-01 20:15:00,142.856,142.874,142.831,142.835,668499993.0
2006-05-01 20:16:00,142.825,142.844,142.825,142.83,380500002.0
2006-05-01 20:17:00,142.828,142.83,142.82,142.827,177899999.0
2006-05-01 20:18:00,142.829,142.837,142.826,142.837,263299997.0
2006-05-01 20:19:00,142.837,142.837,142.815,142.815,514100002.0
2006-05-01 20:20:00,142.819,142.833,142.819,142.825,227700005.0
2006-05-01 20:21:00,142.825,142.834,142.821,142.833,504600001.0
2006-05-01 20:22:00,142.829,142.847,142.827,142.83,471200000.0
2006-05-01 20:23:00,142.83,142.845,142.826,142.828,547700001.0
2006-05-01 20:24:00,142.826,142.827,142.803,142.82,165500000.0
2006-05-01 20:25:00,142.818,142.824,142.81,142.81,389999996.0
2006-05-01 20:26:00,142.815,142.839,142.815,142.836,347500001.0
2006-05-01 20:27:00,142.84,142.847,142.838,142.847,782599998.0
2006-05-01 20:28:00,142.839,142.861,142.839,142.861,988500004.0
2006-05-01 20:29:00,142.858,142.86,142.835,142.847,1273599995.0
2006-05-01 20:30:00,142.84,142.859,142.826,142.846,1814799997.0
2006-05-01 20:31:00,142.857,142.857,142.829,142.844,1124799994.0
2006-05-01 20:32:00,142.839,142.842,142.824,142.831,1113200004.0
2006-05-01 20:33:00,142.829,142.846,142.82,142.835,444299999.0
2006-05-01 20:34:00,142.83,142.844,142.821,142.83,407099999.0
2006-05-01 20:35:00,142.833,142.842,142.825,142.83,555800000.0
2006-05-01 20:36:00,142.827,142.843,142.823,142.843,652199997.0
2006-05-01 20:37:00,142.849,142.865,142.848,142.861,495600000.0
2006-05-01 20:38:00,142.865,142.871,142.853,142.853,891500003.0
2006-05-01 20:39:00,142.848,142.852,142.834,142.838,906399991.0
2006-05-01 20:40:00,142.83,142.84,142.828,142.838,899300005.0
2006-05-01 20:41:00,142.835,142.851,142.835,142.84,412100000.0
2006-05-01 20:42:00,142.84,142.847,142.83,142.84,478000000.0
2006-05-01 20:43:00,142.844,142.861,142.832,142.858,524300001.0
2006-05-01 20:44:00,142.86,142.864,142.842,142.843,757799999.0
2006-05-01 20:45:00,142.846,142.852,142.831,142.831,725100002.0
2006-05-01 20:46:00,142.835,142.84,142.828,142.84,633599995.0
2006-05-01 20:47:00,142.835,142.845,142.832,142.835,966799999.0
2006-05-01 20:48:00,142.835,142.851,142.832,142.846,702200001.0
2006-05-01 20:49:00,142.852,142.859,142.84,142.859,295799998.0
2006-05-01 20:50:00,142.852,142.858,142.842,142.845,1282200002.0
2006-05-01 20:51:00,142.847,142.866,142.847,142.864,386999999.0
2006-05-01 20:52:00,142.865,142.868,142.861,142.862,224199999.0
2006-05-01 20:53:00,142.862,142.875,142.857,142.867,839200002.0
2006-05-01 20:54:00,142.86,142.865,142.858,142.865,353700002.0
2006-05-01 20:55:00,142.858,142.861,142.846,142.85,923800004.0
2006-05-01 20:56:00,142.849,142.856,142.836,142.838,857100003.0
2006-05-01 20:57:00,142.84,142.875,142.84,142.862,642799993.0
2006-05-01 20:58:00,142.875,142.881,142.86,142.87,1029900006.0
2006-05-01 20:59:00,142.861,142.876,142.852,142.855,1164199998.0
2006-05-01 21:00:00,142.858,142.873,142.857,142.865,1177400001.0
2006-05-01 21:01:00,142.878,142.886,142.868,142.878,1118299994.0
2006-05-01 21:02:00,142.874,142.876,142.865,142.865,487999997.0
2006-05-01 21:03:00,142.862,142.872,142.852,142.855,760799997.0
2006-05-01 21:04:00,142.858,142.871,142.858,142.868,503300002.0
2006-05-01 21:05:00,142.872,142.89,142.872,142.885,787299991.0
2006-05-01 21:06:00,142.88,142.887,142.871,142.877,633800006.0
2006-05-01 21:07:00,142.882,142.9,142.88,142.89,676299993.0
2006-05-01 21:08:00,142.894,142.906,142.893,142.898,353500000.0
2006-05-01 21:09:00,142.91,142.928,142.896,142.928,176199997.0
2006-05-01 21:10:00,142.926,142.929,142.91,142.91,288500002.0
2006-05-01 21:11:00,142.904,142.916,142.904,142.911,232499998.0
2006-05-01 21:12:00,142.912,142.94,142.909,142.926,385600001.0
2006-05-01 21:13:00,142.929,142.95,142.925,142.925,720999996.0
2006-05-01 21:14:00,142.908,142.92,142.884,142.895,741500004.0
2006-05-01 21:15:00,142.883,142.883,142.846,142.846,713899995.0
2006-05-01 21:16:00,142.842,142.869,142.835,142.835,684199999.0
2006-05-01 21:17:00,142.817,142.844,142.748,142.756,830099997.0
2006-05-01 21:18:00,142.76,142.822,142.76,142.822,256400001.0
2006-05-01 21:19:00,142.83,142.903,142.83,142.874,438600001.0
2006-05-01 21:20:00,142.875,142.883,142.844,142.858,1374100004.0
2006-05-01 21:21:00,142.858,142.881,142.84,142.857,605599996.0
2006-05-01 21:22:00,142.865,142.911,142.851,142.884,880600005.0
2006-05-01 21:23:00,142.896,142.952,142.896,142.917,498899998.0
2006-05-01 21:24:00,142.923,142.942,142.881,142.931,626599997.0
2006-05-01 21:25:00,142.936,142.936,142.865,142.876,675399998.0
2006-05-01 21:26:00,142.865,142.903,142.852,142.852,497299998.0
2006-05-01 21:27:00,142.854,142.87,142.842,142.86,263300000.0
2006-05-01 21:28:00,142.839,142.839,142.808,142.808,79400000.0
2006-05-01 21:29:00,142.81,142.826,142.793,142.816,253199996.0
2006-05-01 21:30:00,142.821,142.86,142.819,142.853,302999999.0
2006-05-01 21:31:00,142.839,142.847,142.816,142.816,71799999.0
2006-05-01 21:32:00,142.809,142.835,142.808,142.835,793499996.0
2006-05-01 21:33:00,142.838,142.847,142.835,142.835,118200000.0
2006-05-01 21:34:00,142.834,142.843,142.819,142.84,280099999.0
2006-05-01 21:35:00,142.848,142.854,142.845,142.848,293200007.0
2006-05-01 21:36:00,142.852,142.862,142.846,142.846,150200000.0
2006-05-01 21:37:00,142.846,142.853,142.84,142.843,125300001.0
2006-05-01 21:38:00,142.836,142.836,142.8,142.8,129000001.0
2006-05-01 21:39:00,142.795,142.803,142.773,142.797,284100001.0
2006-05-01 21:40:00,142.796,142.804,142.761,142.78,208099998.0
2006-05-01 21:41:00,142.772,142.825,142.762,142.82,96199999.0
2006-05-01 21:42:00,142.817,142.865,142.79,142.841,325300000.0
2006-05-01 21:43:00,142.82,142.82,142.777,142.791,362500001.0
2006-05-01 21:44:00,142.792,142.81,142.778,142.796,673099997.0
2006-05-01 21:45:00,142.794,142.794,142.721,142.721,389400005.0
2006-05-01 21:46:00,142.721,142.766,142.718,142.734,553799999.0
2006-05-01 21:47:00,142.735,142.788,142.735,142.784,317900000.0
2006-05-01 21:48:00,142.786,142.792,142.767,142.788,89900001.0
2006-05-01 21:49:00,142.777,142.786,142.767,142.777,129599998.0
2006-05-01 21:50:00,142.775,142.781,142.763,142.77,98099999.0
2006-05-01 21:51:00,142.769,142.797,142.769,142.776,143300001.0
2006-05-01 21:52:00,142.768,142.791,142.768,142.778,160999998.0
2006-05-01 21:53:00,142.772,142.808,142.77,142.808,104500000.0
2006-05-01 21:54:00,142.815,142.821,142.793,142.793,75400000.0
2006-05-01 21:55:00,142.804,142.825,142.798,142.798,229100003.0
2006-05-01 21:56:00,142.789,142.829,142.784,142.803,123599999.0
2006-05-01 21:57:00,142.8,142.833,142.797,142.827,101500002.0
2006-05-01 21:58:00,142.786,142.786,142.678,142.685,97799999.0
2006-05-01 21:59:00,142.672,142.672,142.618,142.618,105799999.0
2006-05-01 22:00:00,142.615,142.628,142.601,142.618,182600000.0
2006-05-01 22:01:00,142.623,142.639,142.593,142.599,414300003.0
2006-05-01 22:02:00,142.6,142.618,142.584,142.598,402799998.0
2006-05-01 22:03:00,142.599,142.675,142.599,142.653,104500003.0
2006-05-01 22:04:00,142.656,142.674,142.64,142.657,271500003.0
2006-05-01 22:05:00,142.656,142.665,142.64,142.657,86100000.0
2006-05-01 22:06:00,142.664,142.665,142.645,142.645,82300000.0
2006-05-01 22:07:00,142.647,142.665,142.636,142.665,84399998.0
2006-05-01 22:08:00,142.684,142.724,142.661,142.697,199600004.0
2006-05-01 22:09:00,142.693,142.706,142.686,142.705,61599999.0
2006-05-01 22:10:00,142.702,142.704,142.677,142.677,109100000.0
2006-05-01 22:11:00,142.665,142.683,142.665,142.67,159099999.0
2006-05-01 22:12:00,142.668,142.685,142.668,142.67,145200000.0
2006-05-01 22:13:00,142.672,142.694,142.671,142.694,102500000.0
2006-05-01 22:14:00,142.695,142.695,142.651,142.673,140099998.0
2006-05-01 22:15:00,142.681,142.705,142.672,142.672,191399997.0
2006-05-01 22:16:00,142.675,142.695,142.671,142.694,100000000.0
2006-05-01 22:17:00,142.694,142.694,142.682,142.682,75500001.0
2006-05-01 22:18:00,142.681,142.694,142.681,142.686,161299996.0
2006-05-01 22:19:00,142.689,142.706,142.689,142.705,98999998.0
2006-05-01 22:20:00,142.704,142.707,142.701,142.703,149400004.0
2006-05-01 22:21:00,142.707,142.707,142.701,142.706,32100000.0
2006-05-01 22:22:00,142.708,142.709,142.693,142.707,118100000.0
2006-05-01 22:23:00,142.71,142.716,142.702,142.702,196000001.0
2006-05-01 22:24:00,142.698,142.698,142.688,142.69,112399998.0
2006-05-01 22:25:00,142.686,142.692,142.658,142.658,236899997.0
2006-05-01 22:26:00,142.65,142.669,142.65,142.658,187699996.0
2006-05-01 22:27:00,142.658,142.67,142.654,142.666,610400006.0
2006-05-01 22:28:00,142.665,142.671,142.652,142.66,259200002.0
2006-05-01 22:29:00,142.677,142.689,142.677,142.687,71999999.0
2006-05-01 22:30:00,142.684,142.693,142.684,142.689,85499999.0
2006-05-01 22:31:00,142.685,142.685,142.672,142.672,185299999.0
2006-05-01 22:32:00,142.673,142.679,142.666,142.668,148800000.0
2006-05-01 22:33:00,142.667,142.667,142.654,142.66,151899999.0
2006-05-01 22:34:00,142.659,142.659,142.649,142.656,218499996.0
2006-05-01 22:35:00,142.649,142.649,142.632,142.632,122100002.0
2006-05-01 22:36:00,142.633,142.639,142.627,142.634,399699996.0
2006-05-01 22:37:00,142.635,142.64,142.629,142.631,273199998.0
2006-05-01 22:38:00,142.625,142.636,142.614,142.614,201199999.0
2006-05-01 22:39:00,142.608,142.619,142.602,142.602,244400001.0
2006-05-01 22:40:00,142.601,142.615,142.6,142.604,331199995.0
2006-05-01 22:41:00,142.6,142.606,142.587,142.587,193799999.0
2006-05-01 22:42:00,142.589,142.589,142.573,142.583,181499999.0
2006-05-01 22:43:00,142.593,142.596,142.574,142.585,98999998.0
2006-05-01 22:44:00,142.59,142.596,142.582,142.582,398000001.0
2006-05-01 22:45:00,142.582,142.602,142.582,142.597,319299998.0
2006-05-01 22:46:00,142.607,142.613,142.598,142.605,78299999.0
2006-05-01 22:47:00,142.608,142.608,142.594,142.604,77900000.0
2006-05-01 22:48:00,142.611,142.626,142.611,142.616,304899996.0
2006-05-01 22:49:00,142.615,142.622,142.605,142.621,414899996.0
2006-05-01 22:50:00,142.622,142.626,142.617,142.617,133300001.0
2006-05-01 22:51:00,142.62,142.634,142.62,142.63,148700000.0
2006-05-01 22:52:00,142.635,142.648,142.632,142.648,202200000.0
2006-05-01 22:53:00,142.644,142.659,142.638,142.648,197800002.0
2006-05-01 22:54:00,142.65,142.655,142.647,142.655,178099999.0
2006-05-01 22:55:00,142.65,142.662,142.65,142.654,91300000.0
2006-05-01 22:56:00,142.663,142.67,142.661,142.665,169700002.0
2006-05-01 22:57:00,142.663,142.677,142.662,142.662,159900000.0
2006-05-01 22:58:00,142.666,142.683,142.666,142.679,148999999.0
2006-05-01 22:59:00,142.689,142.692,142.671,142.68,123100002.0
2006-05-01 23:00:00,142.7,142.7,142.693,142.693,143100001.0
2006-05-01 23:01:00,142.708,142.72,142.697,142.716,65400000.0
2006-05-01 23:02:00,142.68,142.743,142.67,142.74,111100000.0
2006-05-01 23:03:00,142.742,142.755,142.715,142.73,120900001.0
2006-05-01 23:04:00,142.705,142.742,142.692,142.742,83700000.0
2006-05-01 23:05:00,142.732,142.757,142.718,142.744,97800001.0
2006-05-01 23:06:00,142.698,142.74,142.689,142.719,155699999.0
2006-05-01 23:07:00,142.738,142.746,142.714,142.746,71500001.0
2006-05-01 23:08:00,142.723,142.781,142.723,142.781,202500002.0
2006-05-01 23:09:00,142.777,142.781,142.735,142.748,48999999.0
2006-05-01 23:10:00,142.762,142.774,142.728,142.741,110099997.0
2006-05-01 23:11:00,142.74,142.749,142.719,142.746,105200000.0
2006-05-01 23:12:00,142.725,142.741,142.693,142.74,180200001.0
2006-05-01 23:13:00,142.721,142.732,142.695,142.704,65600000.0
2006-05-01 23:14:00,142.71,142.724,142.656,142.656,123400000.0
2006-05-01 23:15:00,142.685,142.724,142.66,142.66,100799999.0
2006-05-01 23:16:00,142.715,142.717,142.667,142.693,126700001.0
2006-05-01 23:17:00,142.706,142.706,142.642,142.647,65800001.0
2006-05-01 23:18:00,142.665,142.704,142.661,142.669,118899999.0
2006-05-01 23:19:00,142.66,142.705,142.65,142.705,265800000.0
2006-05-01 23:20:00,142.679,142.696,142.657,142.664,79700000.0
2006-05-01 23:21:00,142.657,142.72,142.657,142.72,63900000.0
2006-05-01 23:22:00,142.675,142.71,142.641,142.667,77400001.0
2006-05-01 23:23:00,142.656,142.714,142.644,142.71,103100001.0
2006-05-01 23:24:00,142.688,142.7,142.664,142.7,130900000.0
2006-05-01 23:25:00,142.717,142.717,142.679,142.705,57800001.0
2006-05-01 23:26:00,142.707,142.708,142.632,142.69,86099999.0
2006-05-01 23:27:00,142.688,142.719,142.675,142.682,72000000.0
2006-05-01 23:28:00,142.683,142.733,142.665,142.726,118300001.0
2006-05-01 23:29:00,142.703,142.73,142.654,142.717,142800002.0
2006-05-01 23:30:00,142.673,142.693,142.655,142.676,108899998.0
2006-05-01 23:31:00,142.71,142.754,142.71,142.75,51000001.0
2006-05-01 23:32:00,142.752,142.781,142.746,142.781,63299999.0
2006-05-01 23:33:00,142.79,142.79,142.766,142.77,150100002.0
2006-05-01 23:34:00,142.77,142.779,142.769,142.769,62000001.0
2006-05-01 23:35:00,142.782,142.803,142.782,142.802,54400000.0
2006-05-01 23:36:00,142.794,142.801,142.771,142.782,181999997.0
2006-05-01 23:37:00,142.781,142.793,142.781,142.789,64799999.0
2006-05-01 23:38:00,142.749,142.762,142.705,142.723,194399998.0
2006-05-01 23:39:00,142.703,142.729,142.703,142.729,96200001.0
2006-05-01 23:40:00,142.721,142.73,142.718,142.718,130099999.0
2006-05-01 23:41:00,142.717,142.717,142.7,142.716,75600000.0
2006-05-01 23:42:00,142.73,142.736,142.707,142.707,115299997.0
2006-05-01 23:43:00,142.693,142.697,142.691,142.697,26600000.0
2006-05-01 23:44:00,142.699,142.724,142.699,142.722,88200000.0
2006-05-01 23:45:00,142.718,142.718,142.708,142.718,117800002.0
2006-05-01 23:46:00,142.722,142.735,142.71,142.724,103899998.0
2006-05-01 23:47:00,142.712,142.712,142.702,142.708,49600000.0
2006-05-01 23:48:00,142.705,142.71,142.702,142.71,59100000.0
2006-05-01 23:49:00,142.706,142.706,142.692,142.692,61900000.0
2006-05-01 23:50:00,142.7,142.705,142.7,142.7,30000000.0
2006-05-01 23:51:00,142.695,142.707,142.692,142.705,86400001.0
2006-05-01 23:52:00,142.695,142.695,142.632,142.632,123600000.0
2006-05-01 23:53:00,142.635,142.637,142.625,142.627,76500002.0
2006-05-01 23:54:00,142.637,142.637,142.623,142.63,123999999.0
2006-05-01 23:55:00,142.671,142.692,142.671,142.692,12800000.0
2006-05-01 23:56:00,142.735,142.735,142.713,142.726,180000000.0
2006-05-01 23:57:00,142.721,142.729,142.706,142.727,114400000.0
2006-05-01 23:58:00,142.717,142.724,142.707,142.723,51400000.0
2006-05-01 23:59:00,142.732,142.777,142.731,142.777,135900002.0
2006-05-02 00:00:00,142.751,142.751,142.7,142.7,58400001.0
2006-05-02 00:01:00,142.708,142.76,142.708,142.76,60800001.0
2006-05-02 00:02:00,142.773,142.773,142.758,142.768,126599998.0
2006-05-02 00:03:00,142.775,142.775,142.765,142.765,175100004.0
2006-05-02 00:04:00,142.77,142.773,142.765,142.77,66000000.0
2006-05-02 00:05:00,142.772,142.775,142.767,142.775,71700000.0
2006-05-02 00:06:00,142.782,142.811,142.782,142.808,64700001.0
2006-05-02 00:07:00,142.805,142.812,142.799,142.803,69099999.0
2006-05-02 00:08:00,142.786,142.805,142.767,142.8,29100000.0
2006-05-02 00:09:00,142.791,142.806,142.767,142.806,173799999.0
2006-05-02 00:10:00,142.788,142.788,142.755,142.783,66300000.0
2006-05-02 00:11:00,142.798,142.799,142.798,142.799,9600000.0
2006-05-02 00:12:00,142.796,142.823,142.774,142.815,112799999.0
2006-05-02 00:13:00,142.812,142.882,142.808,142.882,95900000.0
2006-05-02 00:14:00,142.895,142.895,142.883,142.885,86299998.0
2006-05-02 00:15:00,142.884,142.9,142.869,142.892,136399999.0
2006-05-02 00:16:00,142.893,142.893,142.875,142.875,200500005.0
2006-05-02 00:17:00,142.852,142.858,142.825,142.858,130099997.0
2006-05-02 00:18:00,142.865,142.875,142.861,142.863,71099999.0
2006-05-02 00:19:00,142.871,142.875,142.866,142.869,67900000.0
2006-05-02 00:20:00,142.873,142.876,142.864,142.871,87000001.0
2006-05-02 00:21:00,142.869,142.886,142.869,142.886,87000000.0
2006-05-02 00:22:00,142.888,142.899,142.884,142.896,118400001.0
2006-05-02 00:23:00,142.9,142.9,142.877,142.889,84700001.0
2006-05-02 00:24:00,142.896,142.908,142.896,142.897,50800000.0
2006-05-02 00:25:00,142.907,142.907,142.891,142.894,114199999.0
2006-05-02 00:26:00,142.902,142.908,142.888,142.9,93099999.0
2006-05-02 00:27:00,142.912,142.918,142.912,142.918,13600000.0
2006-05-02 00:28:00,142.92,142.92,142.894,142.894,55900000.0
2006-05-02 00:29:00,142.914,142.914,142.898,142.902,43200000.0
2006-05-02 00:30:00,142.902,142.906,142.886,142.891,60200000.0
2006-05-02 00:31:00,142.872,142.889,142.861,142.878,91300000.0
2006-05-02 00:32:00,142.88,142.883,142.868,142.883,147100000.0
2006-05-02 00:33:00,142.883,142.895,142.874,142.889,119999999.0
2006-05-02 00:34:00,142.887,142.887,142.863,142.865,40700000.0
2006-05-02 00:35:00,142.853,142.853,142.828,142.853,108000001.0
2006-05-02 00:36:00,142.846,142.846,142.809,142.809,64200001.0
2006-05-02 00:37:00,142.791,142.791,142.734,142.78,83699999.0
2006-05-02 00:38:00,142.785,142.785,142.745,142.767,172200006.0
2006-05-02 00:39:00,142.792,142.81,142.792,142.809,77500002.0
2006-05-02 00:40:00,142.788,142.827,142.765,142.827,143000003.0
2006-05-02 00:41:00,142.844,142.853,142.844,142.848,42900000.0
2006-05-02 00:42:00,142.84,142.843,142.805,142.832,65100000.0
2006-05-02 00:43:00,142.846,142.853,142.841,142.847,80400000.0
2006-05-02 00:44:00,142.851,142.889,142.848,142.889,58300000.0
2006-05-02 00:45:00,142.886,142.886,142.854,142.865,28900000.0
2006-05-02 00:46:00,142.868,142.868,142.858,142.858,39400000.0
2006-05-02 00:47:00,142.859,142.88,142.856,142.879,67999999.0
2006-05-02 00:48:00,142.89,142.9,142.875,142.9,118300002.0
2006-05-02 00:49:00,142.898,142.909,142.891,142.901,72999999.0
2006-05-02 00:50:00,142.895,142.904,142.895,142.895,66100000.0
2006-05-02 00:51:00,142.892,142.892,142.877,142.881,102200000.0
2006-05-02 00:52:00,142.877,142.884,142.87,142.884,132500000.0
2006-05-02 00:53:00,142.882,142.887,142.879,142.88,88199999.0
2006-05-02 00:54:00,142.881,142.888,142.872,142.881,87999999.0
2006-05-02 00:55:00,142.873,142.884,142.869,142.884,111500001.0
2006-05-02 00:56:00,142.881,142.881,142.84,142.863,49100000.0
2006-05-02 00:57:00,142.868,142.882,142.868,142.876,84900001.0
2006-05-02 00:58:00,142.872,142.872,142.851,142.853,70600000.0
2006-05-02 00:59:00,142.848,142.869,142.84,142.868,88600000.0
2006-05-02 01:00:00,142.875,142.885,142.875,142.88,161600003.0
2006-05-02 01:01:00,142.879,142.879,142.868,142.872,80800000.0
2006-05-02 01:02:00,142.877,142.883,142.873,142.883,97499999.0
2006-05-02 01:03:00,142.875,142.888,142.875,142.888,113800003.0
2006-05-02 01:04:00,142.885,142.897,142.885,142.89,130100001.0
2006-05-02 01:05:00,142.89,142.89,142.881,142.883,86900000.0
2006-05-02 01:06:00,142.887,142.887,142.885,142.885,23400000.0
2006-05-02 01:07:00,142.892,142.897,142.879,142.88,44400000.0
2006-05-02 01:08:00,142.879,142.89,142.879,142.89,49200002.0
2006-05-02 01:09:00,142.9,142.918,142.9,142.918,20000000.0
2006-05-02 01:10:00,142.931,142.952,142.928,142.947,122499998.0
2006-05-02 01:11:00,142.956,142.967,142.947,142.963,136399996.0
2006-05-02 01:12:00,142.967,142.967,142.95,142.955,69700000.0
2006-05-02 01:13:00,142.959,142.974,142.959,142.97,89200000.0
2006-05-02 01:14:00,142.965,142.965,142.944,142.944,14700000.0
2006-05-02 01:15:00,142.953,142.953,142.942,142.942,88400000.0
2006-05-02 01:16:00,142.952,142.958,142.943,142.955,112800001.0
2006-05-02 01:17:00,142.946,142.959,142.945,142.945,100600001.0
2006-05-02 01:18:00,142.957,142.98,142.957,142.98,93900000.0
2006-05-02 01:19:00,142.989,142.998,142.989,142.991,91200001.0
2006-05-02 01:20:00,142.993,143.002,142.989,142.999,47500000.0
2006-05-02 01:21:00,142.985,143.0,142.985,142.99,176199998.0
2006-05-02 01:22:00,142.989,143.008,142.989,143.008,76700000.0
2006-05-02 01:23:00,143.006,143.029,143.006,143.017,83800001.0
2006-05-02 01:24:00,143.015,143.018,143.005,143.008,64000000.0
2006-05-02 01:25:00,143.011,143.011,143.002,143.002,16000000.0
2006-05-02 01:26:00,142.988,143.003,142.984,142.997,195000000.0
2006-05-02 01:27:00,142.997,142.997,142.982,142.982,104700001.0
2006-05-02 01:28:00,142.978,142.982,142.976,142.98,82500001.0
2006-05-02 01:29:00,142.964,142.964,142.937,142.942,97500001.0
2006-05-02 01:30:00,142.94,142.94,142.926,142.937,196500000.0
2006-05-02 01:31:00,142.939,142.955,142.938,142.955,135000000.0
2006-05-02 01:32:00,142.957,142.972,142.957,142.965,103100000.0
2006-05-02 01:33:00,142.949,142.956,142.94,142.94,74500001.0
2006-05-02 01:34:00,142.947,142.961,142.944,142.961,111500002.0
2006-05-02 01:35:00,142.975,142.975,142.955,142.975,116600000.0
2006-05-02 01:36:00,142.961,142.976,142.943,142.943,172100002.0
2006-05-02 01:37:00,142.946,142.947,142.94,142.94,128599999.0
2006-05-02 01:38:00,142.942,142.951,142.931,142.931,169999998.0
2006-05-02 01:39:00,142.94,142.94,142.931,142.937,129100002.0
2006-05-02 01:40:00,142.939,142.942,142.92,142.928,36600000.0
2006-05-02 01:41:00,142.927,142.947,142.927,142.947,70100000.0
2006-05-02 01:42:00,142.96,142.96,142.93,142.942,159100000.0
2006-05-02 01:43:00,142.936,142.943,142.918,142.941,166699998.0
2006-05-02 01:44:00,142.944,142.961,142.944,142.952,68799999.0
2006-05-02 01:45:00,142.944,142.958,142.944,142.958,59400000.0
2006-05-02 01:46:00,142.944,142.944,142.918,142.924,108600002.0
2006-05-02 01:47:00,142.923,142.936,142.92,142.92,149099998.0
2006-05-02 01:48:00,142.916,142.923,142.904,142.916,73800000.0
2006-05-02 01:49:00,142.92,142.923,142.897,142.904,135599999.0
2006-05-02 01:50:00,142.894,142.9,142.889,142.9,123700000.0
2006-05-02 01:51:00,142.902,142.902,142.884,142.896,99300001.0
2006-05-02 01:52:00,142.895,142.898,142.887,142.894,64500001.0
2006-05-02 01:53:00,142.895,142.908,142.895,142.905,65200000.0
2006-05-02 01:54:00,142.911,142.911,142.888,142.888,82400000.0
2006-05-02 01:55:00,142.906,142.906,142.889,142.89,51999999.0
2006-05-02 01:56:00,142.882,142.888,142.865,142.882,73800000.0
2006-05-02 01:57:00,142.889,142.904,142.889,142.895,69999999.0
2006-05-02 01:58:00,142.884,142.903,142.884,142.895,107500001.0
2006-05-02 01:59:00,142.897,142.902,142.879,142.887,59800000.0
2006-05-02 02:00:00,142.891,142.895,142.866,142.866,152599999.0
2006-05-02 02:01:00,142.86,142.872,142.854,142.869,116400000.0
2006-05-02 02:02:00,142.867,142.867,142.843,142.843,96400001.0
2006-05-02 02:03:00,142.865,142.904,142.865,142.904,66599999.0
2006-05-02 02:04:00,142.9,142.909,142.895,142.909,172700000.0
2006-05-02 02:05:00,142.902,142.92,142.902,142.918,161099996.0
2006-05-02 02:06:00,142.935,142.956,142.935,142.955,84499999.0
2006-05-02 02:07:00,142.961,142.978,142.958,142.962,82500000.0
2006-05-02 02:08:00,142.972,142.986,142.972,142.984,86399998.0
2006-05-02 02:09:00,142.997,142.997,142.985,142.985,100799998.0
2006-05-02 02:10:00,142.982,142.991,142.975,142.989,182100002.0
2006-05-02 02:11:00,142.992,142.994,142.978,142.98,127800002.0
2006-05-02 02:12:00,142.966,142.966,142.955,142.958,73500000.0
2006-05-02 02:13:00,142.97,142.981,142.97,142.975,89600002.0
2006-05-02 02:14:00,142.967,142.972,142.965,142.97,112300000.0
2006-05-02 02:15:00,142.973,142.989,142.973,142.984,80799999.0
2006-05-02 02:16:00,142.98,142.984,142.978,142.98,112700003.0
2006-05-02 02:17:00,142.975,142.975,142.955,142.955,39200000.0
2006-05-02 02:18:00,142.97,142.993,142.97,142.993,60800001.0
2006-05-02 02:19:00,142.994,143.005,142.982,142.99,114199999.0
2006-05-02 02:20:00,142.998,143.009,142.986,142.991,132899998.0
2006-05-02 02:21:00,142.991,143.031,142.988,143.028,126800002.0
2006-05-02 02:22:00,143.035,143.067,143.029,143.055,86400000.0
2006-05-02 02:23:00,143.053,143.064,143.046,143.051,115200002.0
2006-05-02 02:24:00,143.05,143.05,143.04,143.049,138300001.0
2006-05-02 02:25:00,143.044,143.059,143.044,143.051,148399999.0
2006-05-02 02:26:00,143.041,143.041,143.016,143.019,96499998.0
2006-05-02 02:27:00,143.025,143.035,143.019,143.029,96600000.0
2006-05-02 02:28:00,143.03,143.038,143.025,143.025,94299997.0
2006-05-02 02:29:00,143.021,143.034,143.021,143.028,84200000.0
2006-05-02 02:30:00,143.015,143.015,142.995,142.995,89099999.0
2006-05-02 02:31:00,142.992,142.992,142.971,142.975,60099999.0
2006-05-02 02:32:00,142.974,142.984,142.965,142.969,71600001.0
2006-05-02 02:33:00,142.969,142.971,142.953,142.954,75899997.0
2006-05-02 02:34:00,142.938,142.938,142.907,142.907,137000002.0
2006-05-02 02:35:00,142.918,142.936,142.918,142.919,119000000.0
2006-05-02 02:36:00,142.907,142.91,142.892,142.91,73299999.0
2006-05-02 02:37:00,142.918,142.92,142.91,142.915,172400001.0
2006-05-02 02:38:00,142.926,142.938,142.916,142.938,75200000.0
2006-05-02 02:39:00,142.93,142.944,142.922,142.944,54600000.0
2006-05-02 02:40:00,142.948,142.948,142.931,142.94,83899999.0
2006-05-02 02:41:00,142.946,142.953,142.933,142.933,77700002.0
2006-05-02 02:42:00,142.93,142.967,142.93,142.96,144799998.0
2006-05-02 02:43:00,142.959,142.972,142.959,142.965,53600001.0
2006-05-02 02:44:00,142.953,142.953,142.934,142.945,64900000.0
2006-05-02 02:45:00,142.944,142.957,142.943,142.95,116200001.0
2006-05-02 02:46:00,142.954,142.965,142.946,142.965,151800002.0
2006-05-02 02:47:00,142.971,142.979,142.957,142.975,64000000.0
2006-05-02 02:48:00,142.981,142.992,142.974,142.987,92700000.0
2006-05-02 02:49:00,142.991,143.03,142.991,143.03,115000000.0
2006-05-02 02:50:00,143.026,143.026,143.013,143.022,112900004.0
2006-05-02 02:51:00,143.019,143.031,143.006,143.006,76400000.0
2006-05-02 02:52:00,143.001,143.016,143.0,143.016,87300000.0
2006-05-02 02:53:00,143.008,143.023,142.996,143.023,56000000.0
2006-05-02 02:54:00,143.022,143.035,143.012,143.024,72400000.0
2006-05-02 02:55:00,143.024,143.024,142.973,142.982,52300000.0
2006-05-02 02:56:00,142.969,142.972,142.938,142.938,121299999.0
2006-05-02 02:57:00,142.963,142.977,142.963,142.977,25599999.0
2006-05-02 02:58:00,143.0,143.009,143.0,143.001,84699998.0
2006-05-02 02:59:00,143.007,143.018,143.005,143.005,84100000.0
2006-05-02 03:00:00,143.005,143.013,142.995,143.001,244699999.0
2006-05-02 03:01:00,142.993,142.993,142.963,142.963,79199998.0
2006-05-02 03:02:00,142.952,142.957,142.929,142.934,106199999.0
2006-05-02 03:03:00,142.933,142.956,142.926,142.95,159799998.0
2006-05-02 03:04:00,142.953,142.96,142.941,142.96,104700002.0
2006-05-02 03:05:00,142.959,142.963,142.951,142.954,94400000.0
2006-05-02 03:06:00,142.944,142.944,142.921,142.934,95000002.0
2006-05-02 03:07:00,142.94,142.947,142.923,142.932,120700002.0
2006-05-02 03:08:00,142.945,142.96,142.945,142.96,19200000.0
2006-05-02 03:09:00,142.97,142.991,142.962,142.969,153700001.0
2006-05-02 03:10:00,142.979,142.985,142.967,142.967,94599997.0
2006-05-02 03:11:00,142.967,142.974,142.964,142.97,175500000.0
2006-05-02 03:12:00,142.968,142.97,142.959,142.963,46100000.0
2006-05-02 03:13:00,142.956,142.967,142.952,142.952,150300003.0
2006-05-02 03:14:00,142.949,142.954,142.939,142.949,120899998.0
2006-05-02 03:15:00,142.938,142.938,142.927,142.927,13600000.0
2006-05-02 03:16:00,142.916,142.924,142.912,142.917,88300001.0
2006-05-02 03:17:00,142.925,142.929,142.906,142.915,88799999.0
2006-05-02 03:18:00,142.897,142.899,142.884,142.888,111599998.0
2006-05-02 03:19:00,142.906,142.924,142.906,142.924,24000001.0
2006-05-02 03:20:00,142.94,142.952,142.93,142.94,122400001.0
2006-05-02 03:21:00,142.946,142.967,142.939,142.967,91899999.0
2006-05-02 03:22:00,142.968,142.97,142.944,142.958,169800003.0
2006-05-02 03:23:00,142.949,142.967,142.943,142.967,86500000.0
2006-05-02 03:24:00,142.974,142.981,142.969,142.978,89300001.0
2006-05-02 03:25:00,142.978,142.986,142.97,142.978,224200005.0
2006-05-02 03:26:00,142.985,142.989,142.968,142.973,29900000.0
2006-05-02 03:27:00,142.966,142.969,142.966,142.969,12800000.0
2006-05-02 03:28:00,142.958,142.96,142.946,142.96,81099999.0
2006-05-02 03:29:00,142.967,142.967,142.951,142.957,119800002.0
2006-05-02 03:30:00,142.947,142.952,142.942,142.945,113099998.0
2006-05-02 03:31:00,142.935,142.944,142.935,142.942,73500001.0
2006-05-02 03:32:00,142.937,142.942,142.929,142.938,105300000.0
2006-05-02 03:33:00,142.943,142.948,142.936,142.948,92400002.0
2006-05-02 03:34:00,142.947,142.958,142.947,142.956,127500002.0
2006-05-02 03:35:00,142.957,142.964,142.952,142.958,44800000.0
2006-05-02 03:36:00,142.97,142.97,142.951,142.963,88100001.0
2006-05-02 03:37:00,142.965,142.975,142.965,142.975,69200000.0
2006-05-02 03:38:00,142.977,142.98,142.969,142.98,79399999.0
2006-05-02 03:39:00,142.983,142.987,142.973,142.985,90400000.0
2006-05-02 03:40:00,142.977,142.994,142.977,142.988,54399999.0
2006-05-02 03:41:00,142.995,143.002,142.977,142.995,45100000.0
2006-05-02 03:42:00,143.006,143.006,142.988,143.003,107299999.0
2006-05-02 03:43:00,142.996,143.005,142.988,142.999,90199998.0
2006-05-02 03:44:00,143.004,143.004,142.997,143.002,30400000.0
2006-05-02 03:45:00,143.006,143.028,142.996,143.028,79999999.0
2006-05-02 03:46:00,143.029,143.045,143.022,143.045,52000000.0
2006-05-02 03:47:00,143.039,143.039,143.019,143.026,61100001.0
2006-05-02 03:48:00,143.031,143.053,143.031,143.053,84099999.0
2006-05-02 03:49:00,143.052,143.062,143.034,143.049,79899998.0
2006-05-02 03:50:00,143.042,143.072,143.042,143.065,131399999.0
2006-05-02 03:51:00,143.076,143.076,143.049,143.049,57300000.0
2006-05-02 03:52:00,143.042,143.049,143.03,143.047,136599998.0
2006-05-02 03:53:00,143.045,143.046,143.039,143.039,39000000.0
2006-05-02 03:54:00,143.037,143.054,143.037,143.05,104100001.0
2006-05-02 03:55:00,143.053,143.053,143.041,143.044,101499999.0
2006-05-02 03:56:00,143.038,143.05,143.038,143.043,99900001.0
2006-05-02 03:57:00,143.041,143.053,143.034,143.051,149599998.0
2006-05-02 03:58:00,143.054,143.057,143.038,143.038,48000000.0
2006-05-02 03:59:00,143.034,143.044,143.034,143.042,55900000.0
2006-05-02 04:00:00,143.038,143.044,143.035,143.035,33600000.0
2006-05-02 04:01:00,143.036,143.041,143.026,143.034,119599998.0
2006-05-02 04:02:00,143.033,143.033,143.019,143.029,41500000.0
2006-05-02 04:03:00,143.036,143.04,143.026,143.04,127199997.0
2006-05-02 04:04:00,143.028,143.039,143.019,143.039,56600000.0
2006-05-02 04:05:00,143.045,143.05,143.036,143.05,84499998.0
2006-05-02 04:06:00,143.048,143.048,143.04,143.046,33600000.0
2006-05-02 04:07:00,143.05,143.05,143.042,143.042,89199999.0
2006-05-02 04:08:00,143.043,143.052,143.038,143.05,132200003.0
2006-05-02 04:09:00,143.045,143.055,143.039,143.039,151700001.0
2006-05-02 04:10:00,143.028,143.028,143.017,143.025,90300002.0
2006-05-02 04:11:00,143.021,143.023,143.015,143.02,98199999.0
2006-05-02 04:12:00,143.015,143.025,143.015,143.015,24000000.0
2006-05-02 04:13:00,143.02,143.022,143.02,143.02,69700000.0
2006-05-02 04:14:00,143.018,143.018,143.005,143.01,54700000.0
2006-05-02 04:15:00,142.995,142.995,142.968,142.968,50600000.0
2006-05-02 04:16:00,142.972,142.987,142.972,142.972,101999999.0
2006-05-02 04:17:00,142.976,142.976,142.964,142.964,105299998.0
2006-05-02 04:18:00,142.951,142.96,142.95,142.954,98400002.0
2006-05-02 04:19:00,142.959,142.959,142.944,142.944,81499998.0
2006-05-02 04:20:00,142.947,142.947,142.935,142.938,46500000.0
2006-05-02 04:21:00,142.95,142.967,142.95,142.964,148700001.0
2006-05-02 04:22:00,142.962,142.969,142.951,142.963,127900001.0
2006-05-02 04:23:00,142.965,142.972,142.959,142.971,131699998.0
2006-05-02 04:24:00,142.966,142.985,142.963,142.985,59999999.0
2006-05-02 04:25:00,142.992,143.009,142.992,142.996,57800000.0
2006-05-02 04:26:00,142.991,142.999,142.988,142.997,62500002.0
2006-05-02 04:27:00,143.007,143.013,143.002,143.01,60799999.0
2006-05-02 04:28:00,143.007,143.017,143.003,143.009,54399999.0
2006-05-02 04:29:00,143.005,143.014,143.001,143.006,95200001.0
2006-05-02 04:30:00,143.009,143.015,142.999,143.015,75099998.0
2006-05-02 04:31:00,143.023,143.032,143.017,143.022,59200001.0
2006-05-02 04:32:00,143.025,143.025,143.007,143.011,82999999.0
2006-05-02 04:33:00,143.021,143.027,143.017,143.021,48200000.0
2006-05-02 04:34:00,143.027,143.027,143.013,143.013,79399997.0
2006-05-02 04:35:00,143.006,143.014,143.006,143.007,96799998.0
2006-05-02 04:36:00,143.014,143.021,143.014,143.014,80399999.0
2006-05-02 04:37:00,143.017,143.024,143.012,143.012,67200000.0
2006-05-02 04:38:00,143.013,143.016,143.007,143.016,116100000.0
2006-05-02 04:39:00,143.01,143.015,143.005,143.005,60699998.0
2006-05-02 04:40:00,143.014,143.014,143.003,143.007,87900000.0
2006-05-02 04:41:00,143.004,143.004,142.989,142.997,65499999.0
2006-05-02 04:42:00,142.985,142.989,142.985,142.989,52399998.0
2006-05-02 04:43:00,142.984,142.995,142.983,142.995,58700000.0
2006-05-02 04:44:00,143.0,143.0,142.977,142.992,112799999.0
2006-05-02 04:45:00,142.998,143.0,142.99,142.99,66700000.0
2006-05-02 04:46:00,142.996,142.998,142.996,142.998,39099999.0
2006-05-02 04:47:00,143.009,143.012,143.0,143.012,84199998.0
2006-05-02 04:48:00,143.018,143.018,142.988,143.0,88600001.0
2006-05-02 04:49:00,142.996,143.012,142.991,143.012,125000000.0
2006-05-02 04:50:00,143.015,143.034,143.015,143.034,43300000.0
2006-05-02 04:51:00,143.037,143.037,143.021,143.023,111700001.0
2006-05-02 04:52:00,143.023,143.023,143.019,143.019,47200000.0
2006-05-02 04:53:00,143.019,143.021,143.019,143.021,52299999.0
2006-05-02 04:54:00,143.028,143.035,143.028,143.029,80700001.0
2006-05-02 04:55:00,143.03,143.041,143.03,143.037,60000000.0
2006-05-02 04:56:00,143.042,143.053,143.042,143.045,62600000.0
2006-05-02 04:57:00,143.042,143.047,143.041,143.047,40000000.0
2006-05-02 04:58:00,143.047,143.049,143.043,143.045,39999999.0
2006-05-02 04:59:00,143.04,143.051,143.036,143.04,65800000.0
2006-05-02 05:00:00,143.047,143.055,143.042,143.044,92400000.0
2006-05-02 05:01:00,143.04,143.056,143.04,143.052,38000000.0
2006-05-02 05:02:00,143.048,143.052,143.048,143.052,8800000.0
2006-05-02 05:03:00,143.055,143.055,143.042,143.042,71200001.0
2006-05-02 05:04:00,143.038,143.047,143.032,143.032,69100000.0
2006-05-02 05:05:00,143.041,143.053,143.041,143.053,57500000.0
2006-05-02 05:06:00,143.047,143.051,143.046,143.046,145999999.0
2006-05-02 05:07:00,143.04,143.044,143.04,143.043,14800000.0
2006-05-02 05:08:00,143.056,143.073,143.056,143.066,69900000.0
2006-05-02 05:09:00,143.078,143.078,143.071,143.074,71099999.0
2006-05-02 05:10:00,143.064,143.071,143.061,143.068,110600002.0
2006-05-02 05:11:00,143.073,143.075,143.054,143.075,95099999.0
2006-05-02 05:12:00,143.085,143.085,143.071,143.075,150299999.0
2006-05-02 05:13:00,143.082,143.082,143.069,143.069,74099999.0
2006-05-02 05:14:00,143.078,143.078,143.07,143.07,82400000.0
2006-05-02 05:15:00,143.073,143.073,143.067,143.067,18400000.0
2006-05-02 05:16:00,143.061,143.062,143.052,143.06,54800000.0
2006-05-02 05:17:00,143.045,143.051,143.035,143.035,137900002.0
2006-05-02 05:18:00,143.034,143.034,142.999,143.006,70300000.0
2006-05-02 05:19:00,143.006,143.019,143.006,143.019,34400000.0
2006-05-02 05:20:00,143.025,143.025,143.009,143.021,46400000.0
2006-05-02 05:21:00,143.023,143.037,143.018,143.018,92299999.0
2006-05-02 05:22:00,143.027,143.039,143.027,143.032,82600000.0
2006-05-02 05:23:00,143.025,143.042,143.025,143.042,38100000.0
2006-05-02 05:24:00,143.043,143.043,143.032,143.033,62200000.0
2006-05-02 05:25:00,143.038,143.038,143.035,143.035,10700000.0
2006-05-02 05:26:00,143.042,143.046,143.034,143.04,67200000.0
2006-05-02 05:27:00,143.028,143.028,143.022,143.022,53399999.0
2006-05-02 05:28:00,143.029,143.029,143.016,143.018,93100002.0
2006-05-02 05:29:00,143.028,143.028,143.012,143.022,143600003.0
2006-05-02 05:30:00,143.014,143.017,143.009,143.017,61700000.0
2006-05-02 05:31:00,143.021,143.021,143.001,143.001,123599999.0
2006-05-02 05:32:00,143.011,143.028,143.011,143.013,132500001.0
2006-05-02 05:33:00,143.026,143.026,143.015,143.023,67199999.0
2006-05-02 05:34:00,143.016,143.021,143.016,143.021,17600000.0
2006-05-02 05:35:00,143.021,143.024,143.021,143.024,15500000.0
2006-05-02 05:36:00,143.012,143.023,143.012,143.023,45500000.0
2006-05-02 05:37:00,143.011,143.02,143.011,143.015,65600000.0
2006-05-02 05:38:00,143.013,143.013,143.012,143.012,20800000.0
2006-05-02 05:39:00,143.014,143.016,143.014,143.016,17600000.0
2006-05-02 05:40:00,143.019,143.028,143.009,143.028,86200000.0
2006-05-02 05:41:00,143.026,143.03,143.012,143.023,147799997.0
2006-05-02 05:42:00,143.017,143.026,143.009,143.009,117799998.0
2006-05-02 05:43:00,143.01,143.018,143.004,143.013,140499999.0
2006-05-02 05:44:00,143.013,143.017,143.006,143.01,180899997.0
2006-05-02 05:45:00,143.013,143.024,143.013,143.024,116900002.0
2006-05-02 05:46:00,143.016,143.018,143.011,143.011,43200000.0
2006-05-02 05:47:00,143.009,143.011,143.003,143.003,153699999.0
2006-05-02 05:48:00,143.009,143.009,143.006,143.006,33500000.0
2006-05-02 05:49:00,143.016,143.019,143.007,143.01,71700000.0
2006-05-02 05:50:00,143.01,143.018,143.009,143.012,61900000.0
2006-05-02 05:51:00,143.002,143.008,143.002,143.008,26400000.0
2006-05-02 05:52:00,143.007,143.02,143.007,143.012,106899998.0
2006-05-02 05:53:00,143.017,143.029,143.017,143.021,117900000.0
2006-05-02 05:54:00,143.023,143.027,143.019,143.025,91799999.0
2006-05-02 05:55:00,143.025,143.038,143.019,143.027,153700000.0
2006-05-02 05:56:00,143.023,143.031,143.021,143.021,115199999.0
2006-05-02 05:57:00,143.026,143.026,143.024,143.024,4800000.0
2006-05-02 05:58:00,143.023,143.025,143.015,143.015,71200000.0
2006-05-02 05:59:00,143.014,143.026,143.009,143.018,69800000.0
2006-05-02 06:00:00,143.007,143.025,143.007,143.025,144699997.0
2006-05-02 06:01:00,143.028,143.031,143.021,143.021,31100000.0
2006-05-02 06:02:00,143.016,143.037,143.016,143.023,211599999.0
2006-05-02 06:03:00,143.022,143.022,143.012,143.012,179099996.0
2006-05-02 06:04:00,143.014,143.021,143.014,143.021,52299999.0
2006-05-02 06:05:00,143.035,143.035,143.022,143.03,50699999.0
2006-05-02 06:06:00,143.023,143.035,143.023,143.032,133400001.0
2006-05-02 06:07:00,143.028,143.045,143.025,143.04,101100000.0
2006-05-02 06:08:00,143.051,143.051,143.029,143.04,35200000.0
2006-05-02 06:09:00,143.038,143.043,143.025,143.039,91799998.0
2006-05-02 06:10:00,143.032,143.032,143.017,143.017,67200000.0
2006-05-02 06:11:00,143.018,143.021,143.01,143.021,110500000.0
2006-05-02 06:12:00,143.022,143.025,143.022,143.025,71400002.0
2006-05-02 06:13:00,143.024,143.038,143.024,143.028,103199999.0
2006-05-02 06:14:00,143.04,143.04,143.03,143.034,124700002.0
2006-05-02 06:15:00,143.035,143.035,143.014,143.022,75400000.0
2006-05-02 06:16:00,143.028,143.037,143.017,143.034,64100000.0
2006-05-02 06:17:00,143.037,143.042,143.031,143.031,31000000.0
2006-05-02 06:18:00,143.021,143.033,143.021,143.03,43200000.0
2006-05-02 06:19:00,143.03,143.03,143.01,143.01,86400000.0
2006-05-02 06:20:00,143.011,143.021,143.003,143.003,78399999.0
2006-05-02 06:21:00,143.005,143.014,143.005,143.012,36800000.0
2006-05-02 06:22:00,143.013,143.022,143.013,143.017,46400000.0
2006-05-02 06:23:00,143.035,143.044,143.022,143.036,96400000.0
2006-05-02 06:24:00,143.038,143.044,143.021,143.033,50800000.0
2006-05-02 06:25:00,143.038,143.041,143.025,143.028,79199999.0
2006-05-02 06:26:00,143.029,143.038,143.029,143.038,35200000.0
2006-05-02 06:27:00,143.043,143.043,143.035,143.035,33300000.0
2006-05-02 06:28:00,143.035,143.044,143.025,143.033,112700003.0
2006-05-02 06:29:00,143.044,143.057,143.04,143.04,64299998.0
2006-05-02 06:30:00,143.029,143.035,143.02,143.022,115200002.0
2006-05-02 06:31:00,143.025,143.041,143.025,143.041,77099999.0
2006-05-02 06:32:00,143.042,143.043,143.029,143.033,109099998.0
2006-05-02 06:33:00,143.037,143.041,143.035,143.035,87500000.0
2006-05-02 06:34:00,143.03,143.035,143.0,143.0,132399998.0
2006-05-02 06:35:00,142.999,143.001,142.978,142.999,116100000.0
2006-05-02 06:36:00,143.004,143.009,142.99,143.003,92800000.0
2006-05-02 06:37:00,143.008,143.011,142.999,143.008,81500002.0
2006-05-02 06:38:00,143.006,143.006,142.98,142.992,170999999.0
2006-05-02 06:39:00,142.996,142.996,142.986,142.991,74300000.0
2006-05-02 06:40:00,142.991,143.004,142.988,142.988,237499998.0
2006-05-02 06:41:00,142.989,143.004,142.989,143.004,50400000.0
2006-05-02 06:42:00,143.006,143.015,143.002,143.008,80000000.0
2006-05-02 06:43:00,143.016,143.046,143.016,143.046,89300000.0
2006-05-02 06:44:00,143.049,143.062,143.027,143.062,69099999.0
2006-05-02 06:45:00,143.069,143.087,143.057,143.077,162500000.0
2006-05-02 06:46:00,143.077,143.092,143.068,143.077,87700000.0
2006-05-02 06:47:00,143.089,143.099,143.089,143.099,104900001.0
2006-05-02 06:48:00,143.084,143.084,143.064,143.07,132700000.0
2006-05-02 06:49:00,143.075,143.082,143.063,143.082,120400003.0
2006-05-02 06:50:00,143.078,143.105,143.076,143.1,148900003.0
2006-05-02 06:51:00,143.094,143.102,143.081,143.102,102100000.0
2006-05-02 06:52:00,143.094,143.099,143.082,143.082,148099997.0
2006-05-02 06:53:00,143.088,143.093,143.045,143.068,70700000.0
2006-05-02 06:54:00,143.074,143.085,143.073,143.075,51300001.0
2006-05-02 06:55:00,143.075,143.088,143.07,143.07,127799996.0
2006-05-02 06:56:00,143.078,143.085,143.068,143.08,112999998.0
2006-05-02 06:57:00,143.084,143.09,143.08,143.086,106300004.0
2006-05-02 06:58:00,143.082,143.084,143.075,143.084,108700001.0
2006-05-02 06:59:00,143.084,143.084,143.07,143.075,119900002.0
2006-05-02 07:00:00,143.077,143.081,143.062,143.078,191999999.0
2006-05-02 07:01:00,143.076,143.089,143.076,143.082,101699999.0
2006-05-02 07:02:00,143.075,143.08,143.057,143.057,89999997.0
2006-05-02 07:03:00,143.059,143.065,143.051,143.065,89600002.0
2006-05-02 07:04:00,143.064,143.075,143.054,143.075,101499999.0
2006-05-02 07:05:00,143.058,143.059,143.027,143.059,47500000.0
2006-05-02 07:06:00,143.065,143.074,143.059,143.059,110100002.0
2006-05-02 07:07:00,143.059,143.072,143.055,143.06,140599999.0
2006-05-02 07:08:00,143.064,143.076,143.057,143.064,85499999.0
2006-05-02 07:09:00,143.069,143.08,143.069,143.076,46399999.0
2006-05-02 07:10:00,143.069,143.095,143.069,143.095,143299997.0
2006-05-02 07:11:00,143.089,143.089,143.074,143.08,122599999.0
2006-05-02 07:12:00,143.082,143.085,143.078,143.08,73799999.0
2006-05-02 07:13:00,143.082,143.085,143.077,143.077,70300001.0
2006-05-02 07:14:00,143.072,143.09,143.072,143.087,81700000.0
2006-05-02 07:15:00,143.085,143.095,143.085,143.085,111399998.0
2006-05-02 07:16:00,143.084,143.095,143.082,143.082,109399997.0
2006-05-02 07:17:00,143.073,143.073,143.054,143.07,69199999.0
2006-05-02 07:18:00,143.067,143.068,143.053,143.059,59100000.0
2006-05-02 07:19:00,143.054,143.072,143.054,143.065,128699998.0
2006-05-02 07:20:00,143.061,143.067,143.056,143.067,87100000.0
2006-05-02 07:21:00,143.068,143.068,143.051,143.051,47800000.0
2006-05-02 07:22:00,143.047,143.047,143.032,143.034,90499999.0
2006-05-02 07:23:00,143.05,143.051,143.04,143.043,56400000.0
2006-05-02 07:24:00,143.046,143.061,143.046,143.061,110599997.0
2006-05-02 07:25:00,143.052,143.052,143.041,143.041,86300000.0
2006-05-02 07:26:00,143.046,143.052,143.036,143.043,147199996.0
2006-05-02 07:27:00,143.052,143.063,143.05,143.05,76699999.0
2006-05-02 07:28:00,143.064,143.082,143.064,143.077,110800000.0
2006-05-02 07:29:00,143.078,143.096,143.078,143.093,85899999.0
2006-05-02 07:30:00,143.094,143.096,143.067,143.09,71300000.0
2006-05-02 07:31:00,143.084,143.086,143.075,143.075,103299998.0
2006-05-02 07:32:00,143.076,143.094,143.076,143.094,178999998.0
2006-05-02 07:33:00,143.09,143.096,143.065,143.068,93099999.0
2006-05-02 07:34:00,143.073,143.073,143.06,143.067,92199999.0
2006-05-02 07:35:00,143.064,143.071,143.054,143.058,101500000.0
2006-05-02 07:36:00,143.055,143.055,143.042,143.043,68900000.0
2006-05-02 07:37:00,143.053,143.078,143.053,143.068,102800000.0
2006-05-02 07:38:00,143.067,143.078,143.067,143.078,46900000.0
2006-05-02 07:39:00,143.067,143.076,143.062,143.063,139700000.0
2006-05-02 07:40:00,143.054,143.057,143.052,143.053,74600002.0
2006-05-02 07:41:00,143.048,143.067,143.048,143.067,101800002.0
2006-05-02 07:42:00,143.06,143.067,143.06,143.067,31099999.0
2006-05-02 07:43:00,143.06,143.067,143.057,143.067,49600000.0
2006-05-02 07:44:00,143.058,143.058,143.039,143.045,72099999.0
2006-05-02 07:45:00,143.043,143.07,143.043,143.065,64800000.0
2006-05-02 07:46:00,143.069,143.073,143.064,143.073,74000000.0
2006-05-02 07:47:00,143.08,143.099,143.08,143.09,118299999.0
2006-05-02 07:48:00,143.088,143.102,143.088,143.096,95699998.0
2006-05-02 07:49:00,143.102,143.103,143.09,143.1,123200001.0
2006-05-02 07:50:00,143.093,143.093,143.071,143.08,39799999.0
2006-05-02 07:51:00,143.077,143.082,143.077,143.08,72300001.0
2006-05-02 07:52:00,143.083,143.085,143.069,143.07,120400000.0
2006-05-02 07:53:00,143.066,143.083,143.063,143.083,239499997.0
2006-05-02 07:54:00,143.075,143.075,143.063,143.074,82800000.0
2006-05-02 07:55:00,143.07,143.07,143.047,143.052,78599999.0
2006-05-02 07:56:00,143.05,143.054,143.037,143.047,102000000.0
2006-05-02 07:57:00,143.05,143.052,143.035,143.035,66599998.0
2006-05-02 07:58:00,143.041,143.041,143.031,143.035,67100002.0
2006-05-02 07:59:00,143.031,143.037,143.017,143.024,122200001.0
2006-05-02 08:00:00,143.023,143.047,143.023,143.047,51699999.0
2006-05-02 08:01:00,143.055,143.055,143.044,143.044,47999999.0
2006-05-02 08:02:00,143.038,143.045,143.034,143.045,105100000.0
2006-05-02 08:03:00,143.033,143.046,143.033,143.046,55200000.0
2006-05-02 08:04:00,143.048,143.052,143.042,143.043,138099999.0
2006-05-02 08:05:00,143.046,143.052,143.045,143.048,50300001.0
2006-05-02 08:06:00,143.043,143.054,143.036,143.05,86700000.0
2006-05-02 08:07:00,143.041,143.047,143.036,143.045,100800001.0
2006-05-02 08:08:00,143.055,143.064,143.055,143.055,85300001.0
2006-05-02 08:09:00,143.065,143.072,143.06,143.063,114100001.0
2006-05-02 08:10:00,143.053,143.07,143.043,143.07,102100001.0
2006-05-02 08:11:00,143.088,143.088,143.073,143.073,63399999.0
2006-05-02 08:12:00,143.08,143.083,143.077,143.077,132699998.0
2006-05-02 08:13:00,143.072,143.081,143.056,143.058,63899999.0
2006-05-02 08:14:00,143.056,143.081,143.056,143.081,66100000.0
2006-05-02 08:15:00,143.069,143.08,143.057,143.08,138399997.0
2006-05-02 08:16:00,143.086,143.098,143.086,143.095,90700000.0
2006-05-02 08:17:00,143.083,143.106,143.083,143.098,117200000.0
2006-05-02 08:18:00,143.09,143.093,143.087,143.089,31700000.0
2006-05-02 08:19:00,143.087,143.089,143.08,143.085,62700000.0
2006-05-02 08:20:00,143.071,143.073,143.048,143.048,101300000.0
2006-05-02 08:21:00,143.047,143.075,143.047,143.063,174099998.0
2006-05-02 08:22:00,143.073,143.079,143.063,143.079,129399998.0
2006-05-02 08:23:00,143.073,143.079,143.059,143.07,121399999.0
2006-05-02 08:24:00,143.068,143.068,143.06,143.063,103200001.0
2006-05-02 08:25:00,143.055,143.063,143.045,143.049,69499999.0
2006-05-02 08:26:00,143.06,143.06,143.055,143.058,46500000.0
2006-05-02 08:27:00,143.051,143.054,143.042,143.042,116700001.0
2006-05-02 08:28:00,143.046,143.047,143.03,143.03,85400000.0
2006-05-02 08:29:00,143.035,143.035,143.012,143.012,62600001.0
2006-05-02 08:30:00,143.022,143.077,143.022,143.077,108100000.0
2006-05-02 08:31:00,143.082,143.085,143.066,143.066,122199998.0
2006-05-02 08:32:00,143.058,143.063,143.055,143.063,92799999.0
2006-05-02 08:33:00,143.053,143.077,143.053,143.075,57600000.0
2006-05-02 08:34:00,143.072,143.11,143.072,143.105,160099999.0
2006-05-02 08:35:00,143.096,143.108,143.091,143.096,122499998.0
2006-05-02 08:36:00,143.094,143.103,143.085,143.09,103699999.0
2006-05-02 08:37:00,143.099,143.099,143.072,143.097,107400000.0
2006-05-02 08:38:00,143.102,143.104,143.09,143.09,61600000.0
2006-05-02 08:39:00,143.085,143.118,143.078,143.118,54200000.0
2006-05-02 08:40:00,143.125,143.13,143.103,143.103,64699999.0
2006-05-02 08:41:00,143.088,143.103,143.085,143.095,79799999.0
2006-05-02 08:42:00,143.096,143.159,143.094,143.159,93999999.0
2006-05-02 08:43:00,143.168,143.175,143.148,143.161,115800000.0
2006-05-02 08:44:00,143.161,143.161,143.134,143.141,121400000.0
2006-05-02 08:45:00,143.139,143.154,143.129,143.145,77099997.0
2006-05-02 08:46:00,143.147,143.171,143.147,143.17,55200000.0
2006-05-02 08:47:00,143.156,143.196,143.154,143.161,121700002.0
2006-05-02 08:48:00,143.161,143.172,143.149,143.149,74400000.0
2006-05-02 08:49:00,143.135,143.157,143.135,143.136,55900001.0
2006-05-02 08:50:00,143.122,143.133,143.106,143.118,179700003.0
2006-05-02 08:51:00,143.113,143.113,143.092,143.094,89499999.0
2006-05-02 08:52:00,143.093,143.135,143.093,143.135,93499999.0
2006-05-02 08:53:00,143.137,143.186,143.136,143.183,69400000.0
2006-05-02 08:54:00,143.192,143.202,143.188,143.2,180700003.0
2006-05-02 08:55:00,143.215,143.215,143.157,143.161,87800001.0
2006-05-02 08:56:00,143.156,143.202,143.148,143.194,151299999.0
2006-05-02 08:57:00,143.201,143.211,143.162,143.162,121800000.0
2006-05-02 08:58:00,143.154,143.154,143.142,143.142,160800000.0
2006-05-02 08:59:00,143.137,143.137,143.102,143.136,111099999.0
2006-05-02 09:00:00,143.158,143.169,143.147,143.163,74900000.0
2006-05-02 09:01:00,143.18,143.19,143.173,143.174,74800000.0
2006-05-02 09:02:00,143.171,143.191,143.171,143.191,41200000.0
2006-05-02 09:03:00,143.203,143.221,143.199,143.221,66299999.0
2006-05-02 09:04:00,143.212,143.218,143.202,143.211,84800001.0
2006-05-02 09:05:00,143.209,143.251,143.209,143.251,96999997.0
2006-05-02 09:06:00,143.265,143.265,143.236,143.262,102400001.0
2006-05-02 09:07:00,143.267,143.287,143.267,143.279,75099998.0
2006-05-02 09:08:00,143.275,143.28,143.261,143.28,103699998.0
2006-05-02 09:09:00,143.289,143.333,143.289,143.327,77900000.0
2006-05-02 09:10:00,143.306,143.313,143.295,143.305,71099998.0
2006-05-02 09:11:00,143.299,143.299,143.283,143.29,118700000.0
2006-05-02 09:12:00,143.275,143.275,143.249,143.26,96899999.0
2006-05-02 09:13:00,143.261,143.268,143.242,143.25,154200005.0
2006-05-02 09:14:00,143.243,143.253,143.223,143.223,164200001.0
2006-05-02 09:15:00,143.217,143.217,143.196,143.199,50700000.0
2006-05-02 09:16:00,143.196,143.202,143.19,143.19,57100000.0
2006-05-02 09:17:00,143.182,143.193,143.168,143.186,65900000.0
2006-05-02 09:18:00,143.187,143.191,143.179,143.179,73099999.0
2006-05-02 09:19:00,143.163,143.184,143.163,143.17,123699998.0
2006-05-02 09:20:00,143.189,143.239,143.189,143.234,63599999.0
2006-05-02 09:21:00,143.243,143.243,143.22,143.22,17700000.0
2006-05-02 09:22:00,143.221,143.23,143.217,143.228,59299999.0
2006-05-02 09:23:00,143.228,143.24,143.224,143.228,150200000.0
2006-05-02 09:24:00,143.226,143.238,143.219,143.227,121199997.0
2006-05-02 09:25:00,143.23,143.237,143.211,143.211,47700000.0
2006-05-02 09:26:00,143.222,143.235,143.216,143.23,87699999.0
2006-05-02 09:27:00,143.251,143.274,143.251,143.274,99700000.0
2006-05-02 09:28:00,143.273,143.342,143.262,143.342,38600000.0
2006-05-02 09:29:00,143.352,143.371,143.352,143.358,128200002.0
2006-05-02 09:30:00,143.364,143.384,143.364,143.371,52500000.0
2006-05-02 09:31:00,143.356,143.356,143.325,143.333,122999998.0
2006-05-02 09:32:00,143.326,143.337,143.322,143.337,66700000.0
2006-05-02 09:33:00,143.342,143.345,143.335,143.345,90999999.0
2006-05-02 09:34:00,143.352,143.358,143.343,143.346,121699999.0
2006-05-02 09:35:00,143.347,143.378,143.347,143.37,34400000.0
2006-05-02 09:36:00,143.373,143.41,143.362,143.41,101600001.0
2006-05-02 09:37:00,143.4,143.427,143.4,143.427,128200002.0
2006-05-02 09:38:00,143.406,143.418,143.387,143.387,128200000.0
2006-05-02 09:39:00,143.382,143.396,143.382,143.389,80900000.0
2006-05-02 09:40:00,143.393,143.41,143.384,143.41,192299996.0
2006-05-02 09:41:00,143.407,143.407,143.376,143.376,178000000.0
2006-05-02 09:42:00,143.375,143.39,143.35,143.39,145299999.0
2006-05-02 09:43:00,143.388,143.442,143.388,143.427,39800000.0
2006-05-02 09:44:00,143.436,143.457,143.436,143.452,80000000.0
2006-05-02 09:45:00,143.466,143.47,143.458,143.46,42800000.0
2006-05-02 09:46:00,143.47,143.479,143.457,143.462,113199999.0
2006-05-02 09:47:00,143.46,143.465,143.44,143.441,42900000.0
2006-05-02 09:48:00,143.433,143.443,143.431,143.437,125300001.0
2006-05-02 09:49:00,143.429,143.46,143.426,143.437,127800002.0
2006-05-02 09:50:00,143.423,143.433,143.405,143.431,124299999.0
2006-05-02 09:51:00,143.446,143.447,143.43,143.447,84200000.0
2006-05-02 09:52:00,143.436,143.447,143.425,143.435,185699997.0
2006-05-02 09:53:00,143.433,143.433,143.406,143.412,45599999.0
2006-05-02 09:54:00,143.412,143.417,143.401,143.417,74399998.0
2006-05-02 09:55:00,143.408,143.408,143.394,143.405,96500001.0
2006-05-02 09:56:00,143.4,143.41,143.4,143.41,159699998.0
2006-05-02 09:57:00,143.406,143.416,143.392,143.401,66400000.0
2006-05-02 09:58:00,143.394,143.399,143.378,143.385,122700001.0
2006-05-02 09:59:00,143.377,143.377,143.353,143.363,45300000.0
2006-05-02 10:00:00,143.361,143.369,143.361,143.369,30300000.0
2006-05-02 10:01:00,143.368,143.384,143.368,143.379,109200001.0
2006-05-02 10:02:00,143.377,143.377,143.355,143.365,107900000.0
2006-05-02 10:03:00,143.357,143.365,143.339,143.343,124800000.0
2006-05-02 10:04:00,143.344,143.364,143.342,143.364,224100003.0
2006-05-02 10:05:00,143.348,143.348,143.342,143.342,17600000.0
2006-05-02 10:06:00,143.336,143.343,143.326,143.326,104500002.0
2006-05-02 10:07:00,143.329,143.34,143.324,143.33,124299998.0
2006-05-02 10:08:00,143.335,143.346,143.331,143.345,121700001.0
2006-05-02 10:09:00,143.345,143.345,143.322,143.322,89300000.0
2006-05-02 10:10:00,143.322,143.322,143.305,143.305,69899999.0
2006-05-02 10:11:00,143.307,143.32,143.273,143.273,157899997.0
2006-05-02 10:12:00,143.269,143.272,143.246,143.246,96299998.0
2006-05-02 10:13:00,143.241,143.241,143.21,143.228,107700002.0
2006-05-02 10:14:00,143.211,143.214,143.193,143.211,196099999.0
2006-05-02 10:15:00,143.212,143.231,143.212,143.216,150500003.0
2006-05-02 10:16:00,143.215,143.241,143.215,143.229,60800000.0
2006-05-02 10:17:00,143.223,143.245,143.223,143.245,62700001.0
2006-05-02 10:18:00,143.249,143.262,143.245,143.245,129700002.0
2006-05-02 10:19:00,143.246,143.257,143.241,143.246,81300000.0
2006-05-02 10:20:00,143.242,143.25,143.231,143.25,158999999.0
2006-05-02 10:21:00,143.252,143.253,143.235,143.245,123100003.0
2006-05-02 10:22:00,143.246,143.247,143.214,143.222,129399998.0
2006-05-02 10:23:00,143.211,143.218,143.204,143.214,119000000.0
2006-05-02 10:24:00,143.215,143.216,143.194,143.194,114600001.0
2006-05-02 10:25:00,143.195,143.202,143.186,143.193,108899999.0
2006-05-02 10:26:00,143.185,143.187,143.168,143.174,171200001.0
2006-05-02 10:27:00,143.192,143.199,143.185,143.198,136800000.0
2006-05-02 10:28:00,143.179,143.197,143.179,143.197,23600000.0
2006-05-02 10:29:00,143.201,143.201,143.186,143.197,89200000.0
2006-05-02 10:30:00,143.208,143.235,143.208,143.235,58900000.0
2006-05-02 10:31:00,143.233,143.262,143.221,143.262,158500001.0
2006-05-02 10:32:00,143.272,143.284,143.256,143.272,140699998.0
2006-05-02 10:33:00,143.275,143.293,143.275,143.293,55200000.0
2006-05-02 10:34:00,143.292,143.295,143.279,143.279,67099999.0
2006-05-02 10:35:00,143.277,143.284,143.269,143.281,78700001.0
2006-05-02 10:36:00,143.294,143.311,143.289,143.301,128600001.0
2006-05-02 10:37:00,143.31,143.313,143.3,143.307,129200003.0
2006-05-02 10:38:00,143.315,143.318,143.305,143.309,142399999.0
2006-05-02 10:39:00,143.31,143.316,143.304,143.31,66399999.0
2006-05-02 10:40:00,143.325,143.353,143.322,143.353,56500000.0
2006-05-02 10:41:00,143.362,143.417,143.362,143.406,65300000.0
2006-05-02 10:42:00,143.383,143.385,143.369,143.369,80900001.0
2006-05-02 10:43:00,143.379,143.396,143.362,143.396,155800000.0
2006-05-02 10:44:00,143.419,143.446,143.408,143.408,154199997.0
2006-05-02 10:45:00,143.416,143.423,143.403,143.404,79600000.0
2006-05-02 10:46:00,143.408,143.421,143.4,143.414,75200001.0
2006-05-02 10:47:00,143.424,143.441,143.42,143.423,74800000.0
2006-05-02 10:48:00,143.394,143.412,143.367,143.367,121999999.0
2006-05-02 10:49:00,143.365,143.381,143.362,143.368,110300001.0
2006-05-02 10:50:00,143.368,143.386,143.368,143.368,146500002.0
2006-05-02 10:51:00,143.369,143.385,143.36,143.385,75599999.0
2006-05-02 10:52:00,143.384,143.402,143.383,143.383,112000002.0
2006-05-02 10:53:00,143.398,143.398,143.375,143.393,236900003.0
2006-05-02 10:54:00,143.401,143.416,143.395,143.397,83899999.0
2006-05-02 10:55:00,143.395,143.4,143.389,143.389,133000002.0
2006-05-02 10:56:00,143.393,143.397,143.371,143.378,124199999.0
2006-05-02 10:57:00,143.369,143.369,143.341,143.346,117599998.0
2006-05-02 10:58:00,143.343,143.354,143.341,143.352,99200000.0
2006-05-02 10:59:00,143.347,143.365,143.347,143.36,67300000.0
2006-05-02 11:00:00,143.366,143.366,143.35,143.35,67200000.0
2006-05-02 11:01:00,143.346,143.356,143.346,143.349,150199999.0
2006-05-02 11:02:00,143.342,143.364,143.334,143.344,120200000.0
2006-05-02 11:03:00,143.337,143.347,143.33,143.345,62500000.0
2006-05-02 11:04:00,143.347,143.347,143.331,143.34,100900000.0
2006-05-02 11:05:00,143.359,143.359,143.336,143.34,36300000.0
2006-05-02 11:06:00,143.343,143.355,143.336,143.355,166900002.0
2006-05-02 11:07:00,143.352,143.352,143.337,143.337,172000005.0
2006-05-02 11:08:00,143.347,143.375,143.347,143.365,114999998.0
2006-05-02 11:09:00,143.382,143.415,143.382,143.415,118900001.0
2006-05-02 11:10:00,143.407,143.407,143.388,143.393,42400000.0
2006-05-02 11:11:00,143.39,143.39,143.336,143.336,90900001.0
2006-05-02 11:12:00,143.332,143.332,143.311,143.327,71799999.0
2006-05-02 11:13:00,143.332,143.335,143.279,143.279,160299998.0
2006-05-02 11:14:00,143.271,143.303,143.271,143.302,73800001.0
2006-05-02 11:15:00,143.293,143.316,143.293,143.316,43200000.0
2006-05-02 11:16:00,143.317,143.331,143.308,143.324,223599995.0
2006-05-02 11:17:00,143.337,143.337,143.285,143.3,141799997.0
2006-05-02 11:18:00,143.307,143.307,143.287,143.289,36800000.0
2006-05-02 11:19:00,143.281,143.29,143.275,143.28,104100000.0
2006-05-02 11:20:00,143.276,143.314,143.276,143.302,107200001.0
2006-05-02 11:21:00,143.31,143.333,143.31,143.333,95199999.0
2006-05-02 11:22:00,143.343,143.352,143.339,143.34,60399998.0
2006-05-02 11:23:00,143.341,143.352,143.328,143.33,153000002.0
2006-05-02 11:24:00,143.331,143.334,143.32,143.331,131599998.0
2006-05-02 11:25:00,143.327,143.365,143.325,143.365,109200000.0
2006-05-02 11:26:00,143.349,143.349,143.309,143.309,54300000.0
2006-05-02 11:27:00,143.3,143.302,143.276,143.298,114799999.0
2006-05-02 11:28:00,143.316,143.335,143.3,143.335,112799999.0
2006-05-02 11:29:00,143.348,143.357,143.332,143.345,81499999.0
2006-05-02 11:30:00,143.342,143.348,143.332,143.348,101500001.0
2006-05-02 11:31:00,143.345,143.403,143.338,143.403,174300001.0
2006-05-02 11:32:00,143.413,143.431,143.413,143.425,115099999.0
2006-05-02 11:33:00,143.408,143.441,143.401,143.403,143900003.0
2006-05-02 11:34:00,143.414,143.458,143.414,143.426,72000000.0
2006-05-02 11:35:00,143.417,143.434,143.417,143.425,118699999.0
2006-05-02 11:36:00,143.44,143.442,143.426,143.442,56600001.0
2006-05-02 11:37:00,143.444,143.444,143.434,143.434,42299999.0
2006-05-02 11:38:00,143.429,143.43,143.411,143.419,41100000.0
2006-05-02 11:39:00,143.423,143.445,143.421,143.445,92399998.0
2006-05-02 11:40:00,143.452,143.472,143.452,143.469,80800001.0
2006-05-02 11:41:00,143.465,143.468,143.445,143.447,53400000.0
2006-05-02 11:42:00,143.445,143.459,143.445,143.455,122000002.0
2006-05-02 11:43:00,143.461,143.465,143.453,143.453,165300001.0
2006-05-02 11:44:00,143.453,143.453,143.436,143.441,68500002.0
2006-05-02 11:45:00,143.439,143.478,143.426,143.478,126700001.0
2006-05-02 11:46:00,143.475,143.475,143.437,143.437,110199998.0
2006-05-02 11:47:00,143.424,143.426,143.403,143.413,104500002.0
2006-05-02 11:48:00,143.435,143.482,143.435,143.476,137900000.0
2006-05-02 11:49:00,143.477,143.533,143.477,143.533,84400000.0
2006-05-02 11:50:00,143.531,143.544,143.518,143.539,112600002.0
2006-05-02 11:51:00,143.537,143.614,143.537,143.614,220300000.0
2006-05-02 11:52:00,143.605,143.616,143.598,143.606,94400002.0
2006-05-02 11:53:00,143.604,143.616,143.592,143.603,122900000.0
2006-05-02 11:54:00,143.599,143.602,143.587,143.602,93799999.0
2006-05-02 11:55:00,143.612,143.612,143.604,143.605,123000001.0
2006-05-02 11:56:00,143.608,143.608,143.593,143.605,151700002.0
2006-05-02 11:57:00,143.623,143.64,143.616,143.638,75299999.0
2006-05-02 11:58:00,143.633,143.633,143.62,143.621,52400000.0
2006-05-02 11:59:00,143.626,143.637,143.617,143.62,127400000.0
2006-05-02 12:00:00,143.624,143.656,143.624,143.655,218899999.0
2006-05-02 12:01:00,143.663,143.665,143.624,143.627,140300002.0
2006-05-02 12:02:00,143.625,143.632,143.612,143.613,108799998.0
2006-05-02 12:03:00,143.607,143.62,143.604,143.618,95100000.0
2006-05-02 12:04:00,143.625,143.635,143.616,143.635,110099997.0
2006-05-02 12:05:00,143.634,143.641,143.627,143.627,123899998.0
2006-05-02 12:06:00,143.633,143.677,143.617,143.677,85100000.0
2006-05-02 12:07:00,143.687,143.717,143.687,143.71,153999998.0
2006-05-02 12:08:00,143.707,143.72,143.695,143.704,83099998.0
2006-05-02 12:09:00,143.703,143.706,143.676,143.68,94299999.0
2006-05-02 12:10:00,143.686,143.687,143.675,143.682,115999997.0
2006-05-02 12:11:00,143.683,143.683,143.662,143.664,177800001.0
2006-05-02 12:12:00,143.659,143.674,143.659,143.666,149199998.0
2006-05-02 12:13:00,143.664,143.692,143.66,143.692,40300000.0
2006-05-02 12:14:00,143.71,143.733,143.709,143.727,119199999.0
2006-05-02 12:15:00,143.741,143.741,143.714,143.715,131699998.0
2006-05-02 12:16:00,143.715,143.727,143.706,143.724,94099999.0
2006-05-02 12:17:00,143.712,143.712,143.693,143.704,63999999.0
2006-05-02 12:18:00,143.702,143.702,143.65,143.65,121299999.0
2006-05-02 12:19:00,143.65,143.667,143.65,143.658,115299999.0
2006-05-02 12:20:00,143.661,143.663,143.652,143.66,103499998.0
2006-05-02 12:21:00,143.661,143.674,143.661,143.667,50300000.0
2006-05-02 12:22:00,143.664,143.664,143.652,143.657,84999999.0
2006-05-02 12:23:00,143.658,143.66,143.652,143.659,134399997.0
2006-05-02 12:24:00,143.66,143.668,143.66,143.668,87900000.0
2006-05-02 12:25:00,143.659,143.659,143.635,143.637,137000000.0
2006-05-02 12:26:00,143.636,143.661,143.636,143.658,132599998.0
2006-05-02 12:27:00,143.65,143.656,143.644,143.65,39400001.0
2006-05-02 12:28:00,143.637,143.648,143.624,143.624,95100000.0
2006-05-02 12:29:00,143.623,143.639,143.623,143.632,53700000.0
2006-05-02 12:30:00,143.638,143.644,143.611,143.62,56800001.0
2006-05-02 12:31:00,143.619,143.644,143.618,143.637,77500000.0
2006-05-02 12:32:00,143.635,143.635,143.596,143.596,104900000.0
2006-05-02 12:33:00,143.595,143.604,143.592,143.602,128699999.0
2006-05-02 12:34:00,143.592,143.593,143.576,143.576,167500001.0
2006-05-02 12:35:00,143.572,143.58,143.57,143.57,80800000.0
2006-05-02 12:36:00,143.571,143.582,143.56,143.573,142799999.0
2006-05-02 12:37:00,143.57,143.571,143.553,143.553,74400000.0
2006-05-02 12:38:00,143.553,143.565,143.535,143.535,80099999.0
2006-05-02 12:39:00,143.541,143.541,143.531,143.531,141600000.0
2006-05-02 12:40:00,143.535,143.545,143.531,143.545,35500001.0
2006-05-02 12:41:00,143.542,143.562,143.542,143.562,157300000.0
2006-05-02 12:42:00,143.562,143.584,143.555,143.555,130299996.0
2006-05-02 12:43:00,143.557,143.563,143.547,143.55,47100000.0
2006-05-02 12:44:00,143.546,143.559,143.534,143.546,94400000.0
2006-05-02 12:45:00,143.561,143.561,143.54,143.54,56800000.0
2006-05-02 12:46:00,143.547,143.57,143.547,143.569,68600000.0
2006-05-02 12:47:00,143.57,143.597,143.57,143.591,112000000.0
2006-05-02 12:48:00,143.6,143.6,143.59,143.59,79999999.0
2006-05-02 12:49:00,143.578,143.591,143.577,143.581,47500000.0
2006-05-02 12:50:00,143.585,143.595,143.58,143.589,59100001.0
2006-05-02 12:51:00,143.587,143.605,143.587,143.602,77400000.0
2006-05-02 12:52:00,143.606,143.606,143.563,143.563,57299999.0
2006-05-02 12:53:00,143.555,143.555,143.526,143.533,94800002.0
2006-05-02 12:54:00,143.52,143.537,143.52,143.534,54400000.0
2006-05-02 12:55:00,143.531,143.541,143.523,143.541,125399999.0
2006-05-02 12:56:00,143.547,143.553,143.533,143.533,73599999.0
2006-05-02 12:57:00,143.53,143.534,143.522,143.527,50000000.0
2006-05-02 12:58:00,143.523,143.552,143.521,143.543,153500002.0
2006-05-02 12:59:00,143.542,143.581,143.541,143.576,93000001.0
2006-05-02 13:00:00,143.579,143.579,143.565,143.569,69899998.0
2006-05-02 13:01:00,143.565,143.592,143.559,143.592,137999999.0
2006-05-02 13:02:00,143.595,143.6,143.583,143.585,150000002.0
2006-05-02 13:03:00,143.596,143.62,143.596,143.614,105400002.0
2006-05-02 13:04:00,143.618,143.621,143.599,143.612,124999999.0
2006-05-02 13:05:00,143.602,143.608,143.582,143.582,28800000.0
2006-05-02 13:06:00,143.57,143.588,143.57,143.582,64200000.0
2006-05-02 13:07:00,143.574,143.592,143.566,143.566,95600000.0
2006-05-02 13:08:00,143.561,143.57,143.549,143.57,94900003.0
2006-05-02 13:09:00,143.579,143.59,143.576,143.59,67600000.0
2006-05-02 13:10:00,143.586,143.586,143.571,143.575,164900002.0
2006-05-02 13:11:00,143.581,143.633,143.581,143.633,72800000.0
2006-05-02 13:12:00,143.649,143.654,143.622,143.647,164500000.0
2006-05-02 13:13:00,143.666,143.714,143.666,143.712,117500001.0
2006-05-02 13:14:00,143.708,143.737,143.708,143.737,37400000.0
2006-05-02 13:15:00,143.744,143.756,143.739,143.75,56500000.0
2006-05-02 13:16:00,143.75,143.751,143.725,143.725,66000001.0
2006-05-02 13:17:00,143.712,143.728,143.708,143.728,111599998.0
2006-05-02 13:18:00,143.731,143.731,143.712,143.715,92100000.0
2006-05-02 13:19:00,143.699,143.699,143.674,143.674,40000000.0
2006-05-02 13:20:00,143.684,143.684,143.636,143.636,130100002.0
2006-05-02 13:21:00,143.641,143.646,143.627,143.638,78200000.0
2006-05-02 13:22:00,143.633,143.633,143.613,143.62,58200000.0
2006-05-02 13:23:00,143.618,143.626,143.609,143.62,191300004.0
2006-05-02 13:24:00,143.61,143.615,143.592,143.615,118900001.0
2006-05-02 13:25:00,143.622,143.626,143.601,143.605,173700002.0
2006-05-02 13:26:00,143.607,143.62,143.604,143.607,93200001.0
2006-05-02 13:27:00,143.605,143.614,143.6,143.6,101200000.0
2006-05-02 13:28:00,143.595,143.604,143.545,143.564,92299999.0
2006-05-02 13:29:00,143.568,143.578,143.568,143.572,84500001.0
2006-05-02 13:30:00,143.565,143.57,143.552,143.553,129400000.0
2006-05-02 13:31:00,143.55,143.583,143.55,143.577,60100000.0
2006-05-02 13:32:00,143.564,143.58,143.558,143.558,85799999.0
2006-05-02 13:33:00,143.57,143.57,143.553,143.563,82399998.0
2006-05-02 13:34:00,143.561,143.573,143.547,143.555,120899999.0
2006-05-02 13:35:00,143.539,143.562,143.536,143.56,147300001.0
2006-05-02 13:36:00,143.563,143.563,143.553,143.557,91999997.0
2006-05-02 13:37:00,143.568,143.586,143.568,143.579,57900000.0
2006-05-02 13:38:00,143.578,143.587,143.57,143.587,56500000.0
2006-05-02 13:39:00,143.579,143.579,143.562,143.574,128999998.0
2006-05-02 13:40:00,143.567,143.586,143.567,143.578,141500001.0
2006-05-02 13:41:00,143.572,143.582,143.563,143.577,158299996.0
2006-05-02 13:42:00,143.561,143.561,143.544,143.558,131100002.0
2006-05-02 13:43:00,143.563,143.563,143.541,143.544,101999999.0
2006-05-02 13:44:00,143.53,143.541,143.526,143.529,200599997.0
2006-05-02 13:45:00,143.54,143.567,143.54,143.559,43200000.0
2006-05-02 13:46:00,143.568,143.57,143.551,143.561,123800000.0
2006-05-02 13:47:00,143.554,143.562,143.544,143.562,132700001.0
2006-05-02 13:48:00,143.56,143.588,143.56,143.588,45199999.0
2006-05-02 13:49:00,143.595,143.595,143.572,143.58,124600001.0
2006-05-02 13:50:00,143.58,143.6,143.58,143.599,166700003.0
2006-05-02 13:51:00,143.604,143.628,143.594,143.617,93000001.0
2006-05-02 13:52:00,143.612,143.653,143.604,143.653,129800003.0
2006-05-02 13:53:00,143.654,143.659,143.637,143.637,118299996.0
2006-05-02 13:54:00,143.635,143.641,143.614,143.619,153099998.0
2006-05-02 13:55:00,143.618,143.643,143.618,143.631,71000000.0
2006-05-02 13:56:00,143.632,143.642,143.61,143.61,78100002.0
2006-05-02 13:57:00,143.604,143.611,143.599,143.599,109500003.0
2006-05-02 13:58:00,143.606,143.617,143.584,143.584,92700001.0
2006-05-02 13:59:00,143.587,143.598,143.587,143.596,138199997.0
2006-05-02 14:00:00,143.588,143.588,143.562,143.584,110100000.0
2006-05-02 14:01:00,143.592,143.604,143.588,143.604,45800001.0
2006-05-02 14:02:00,143.598,143.604,143.588,143.588,51400000.0
2006-05-02 14:03:00,143.59,143.59,143.553,143.562,69399999.0
2006-05-02 14:04:00,143.566,143.572,143.558,143.572,125700000.0
2006-05-02 14:05:00,143.56,143.56,143.535,143.545,65800000.0
2006-05-02 14:06:00,143.538,143.548,143.531,143.54,115899997.0
2006-05-02 14:07:00,143.534,143.549,143.525,143.526,69399999.0
2006-05-02 14:08:00,143.526,143.53,143.516,143.524,115000000.0
2006-05-02 14:09:00,143.522,143.527,143.516,143.518,96400002.0
2006-05-02 14:10:00,143.521,143.532,143.519,143.522,148300000.0
2006-05-02 14:11:00,143.544,143.556,143.539,143.539,62299999.0
2006-05-02 14:12:00,143.553,143.562,143.552,143.554,41699999.0
2006-05-02 14:13:00,143.539,143.539,143.456,143.47,235200002.0
2006-05-02 14:14:00,143.463,143.463,143.44,143.45,127400000.0
2006-05-02 14:15:00,143.444,143.46,143.438,143.45,141799999.0
2006-05-02 14:16:00,143.431,143.432,143.407,143.432,109700002.0
2006-05-02 14:17:00,143.423,143.423,143.396,143.414,42400000.0
2006-05-02 14:18:00,143.406,143.406,143.392,143.401,154600000.0
2006-05-02 14:19:00,143.381,143.386,143.353,143.353,87999999.0
2006-05-02 14:20:00,143.333,143.333,143.313,143.322,58200000.0
2006-05-02 14:21:00,143.315,143.332,143.261,143.261,84699999.0
2006-05-02 14:22:00,143.268,143.283,143.265,143.272,66000000.0
2006-05-02 14:23:00,143.265,143.269,143.265,143.269,48799999.0
2006-05-02 14:24:00,143.263,143.274,143.246,143.258,92799998.0
2006-05-02 14:25:00,143.248,143.267,143.244,143.267,49600000.0
2006-05-02 14:26:00,143.269,143.285,143.264,143.285,82099999.0
2006-05-02 14:27:00,143.289,143.289,143.243,143.243,71400001.0
2006-05-02 14:28:00,143.243,143.267,143.243,143.255,97599999.0
2006-05-02 14:29:00,143.251,143.26,143.24,143.259,119000002.0
2006-05-02 14:30:00,143.26,143.27,143.242,143.242,52500000.0
2006-05-02 14:31:00,143.249,143.263,143.249,143.256,99199999.0
2006-05-02 14:32:00,143.24,143.262,143.24,143.257,106000001.0
2006-05-02 14:33:00,143.273,143.28,143.26,143.26,77200000.0
2006-05-02 14:34:00,143.259,143.29,143.259,143.29,89099999.0
2006-05-02 14:35:00,143.285,143.285,143.267,143.275,127799998.0
2006-05-02 14:36:00,143.283,143.29,143.271,143.287,101900000.0
2006-05-02 14:37:00,143.286,143.286,143.251,143.26,71600001.0
2006-05-02 14:38:00,143.251,143.262,143.236,143.258,73900000.0
2006-05-02 14:39:00,143.265,143.281,143.265,143.278,108800000.0
2006-05-02 14:40:00,143.277,143.277,143.251,143.253,91299999.0
2006-05-02 14:41:00,143.252,143.282,143.252,143.275,55200000.0
2006-05-02 14:42:00,143.281,143.281,143.262,143.269,118300001.0
2006-05-02 14:43:00,143.267,143.267,143.243,143.243,119499998.0
2006-05-02 14:44:00,143.25,143.25,143.235,143.247,19800000.0
2006-05-02 14:45:00,143.252,143.257,143.245,143.257,111900000.0
2006-05-02 14:46:00,143.265,143.269,143.26,143.268,120599998.0
2006-05-02 14:47:00,143.259,143.267,143.246,143.256,121399997.0
2006-05-02 14:48:00,143.267,143.271,143.249,143.266,83500000.0
2006-05-02 14:49:00,143.265,143.299,143.265,143.291,93100000.0
2006-05-02 14:50:00,143.297,143.306,143.296,143.296,44000000.0
2006-05-02 14:51:00,143.286,143.297,143.282,143.297,46600000.0
2006-05-02 14:52:00,143.29,143.302,143.287,143.297,107500000.0
2006-05-02 14:53:00,143.294,143.314,143.294,143.312,91100000.0
2006-05-02 14:54:00,143.319,143.331,143.315,143.322,143900002.0
2006-05-02 14:55:00,143.312,143.331,143.312,143.324,91399999.0
2006-05-02 14:56:00,143.333,143.355,143.333,143.355,151300003.0
2006-05-02 14:57:00,143.363,143.377,143.354,143.377,38100000.0
2006-05-02 14:58:00,143.378,143.412,143.378,143.401,61300000.0
2006-05-02 14:59:00,143.424,143.441,143.418,143.418,38300000.0
2006-05-02 15:00:00,143.43,143.434,143.407,143.434,54800001.0
2006-05-02 15:01:00,143.434,143.437,143.427,143.431,105200001.0
2006-05-02 15:02:00,143.425,143.467,143.425,143.462,62200000.0
2006-05-02 15:03:00,143.463,143.472,143.446,143.448,38300000.0
2006-05-02 15:04:00,143.444,143.463,143.439,143.462,113799999.0
2006-05-02 15:05:00,143.453,143.467,143.438,143.438,99499999.0
2006-05-02 15:06:00,143.442,143.452,143.435,143.452,115100000.0
2006-05-02 15:07:00,143.452,143.452,143.412,143.413,71899999.0
2006-05-02 15:08:00,143.429,143.447,143.429,143.443,58000000.0
2006-05-02 15:09:00,143.445,143.472,143.445,143.472,99700000.0
2006-05-02 15:10:00,143.473,143.497,143.473,143.484,61800000.0
2006-05-02 15:11:00,143.501,143.531,143.501,143.518,75100000.0
2006-05-02 15:12:00,143.534,143.549,143.532,143.543,145600001.0
2006-05-02 15:13:00,143.552,143.57,143.547,143.552,70699999.0
2006-05-02 15:14:00,143.557,143.566,143.554,143.556,166799996.0
2006-05-02 15:15:00,143.533,143.539,143.53,143.536,34300000.0
2006-05-02 15:16:00,143.537,143.539,143.512,143.522,125099999.0
2006-05-02 15:17:00,143.534,143.539,143.528,143.53,61400000.0
2006-05-02 15:18:00,143.541,143.541,143.539,143.539,13100000.0
2006-05-02 15:19:00,143.537,143.537,143.522,143.53,80800001.0
2006-05-02 15:20:00,143.525,143.541,143.524,143.532,153299998.0
2006-05-02 15:21:00,143.53,143.539,143.524,143.529,80299999.0
2006-05-02 15:22:00,143.53,143.535,143.525,143.525,86200000.0
2006-05-02 15:23:00,143.518,143.547,143.518,143.538,76400001.0
2006-05-02 15:24:00,143.54,143.54,143.529,143.535,43599999.0
2006-05-02 15:25:00,143.528,143.528,143.512,143.524,30100000.0
2006-05-02 15:26:00,143.535,143.537,143.493,143.493,64200001.0
2006-05-02 15:27:00,143.498,143.512,143.496,143.506,95899999.0
2006-05-02 15:28:00,143.52,143.52,143.497,143.513,190199998.0
2006-05-02 15:29:00,143.509,143.512,143.5,143.512,129199999.0
2006-05-02 15:30:00,143.502,143.502,143.46,143.46,26400000.0
2006-05-02 15:31:00,143.443,143.453,143.443,143.451,101300002.0
2006-05-02 15:32:00,143.449,143.462,143.438,143.46,132800002.0
2006-05-02 15:33:00,143.468,143.468,143.454,143.454,106000003.0
2006-05-02 15:34:00,143.453,143.467,143.453,143.457,92000000.0
2006-05-02 15:35:00,143.467,143.467,143.442,143.442,72700001.0
2006-05-02 15:36:00,143.451,143.474,143.451,143.459,153100001.0
2006-05-02 15:37:00,143.453,143.453,143.421,143.425,32099999.0
2006-05-02 15:38:00,143.42,143.428,143.42,143.42,112800000.0
2006-05-02 15:39:00,143.427,143.457,143.427,143.447,43000000.0
2006-05-02 15:40:00,143.457,143.459,143.448,143.45,136600000.0
2006-05-02 15:41:00,143.441,143.471,143.441,143.459,109900002.0
2006-05-02 15:42:00,143.462,143.462,143.455,143.455,40000000.0
2006-05-02 15:43:00,143.448,143.491,143.442,143.475,163100001.0
2006-05-02 15:44:00,143.487,143.487,143.458,143.463,123800000.0
2006-05-02 15:45:00,143.466,143.486,143.466,143.486,32600000.0
2006-05-02 15:46:00,143.471,143.484,143.471,143.484,53600000.0
2006-05-02 15:47:00,143.488,143.488,143.462,143.462,166800000.0
2006-05-02 15:48:00,143.457,143.465,143.443,143.443,155000001.0
2006-05-02 15:49:00,143.441,143.452,143.429,143.429,54400000.0
2006-05-02 15:50:00,143.423,143.438,143.423,143.43,71899999.0
2006-05-02 15:51:00,143.421,143.421,143.404,143.404,37400000.0
2006-05-02 15:52:00,143.399,143.399,143.385,143.396,34600000.0
2006-05-02 15:53:00,143.396,143.396,143.354,143.358,77599999.0
2006-05-02 15:54:00,143.368,143.395,143.368,143.389,122499998.0
2006-05-02 15:55:00,143.39,143.4,143.382,143.393,169600002.0
2006-05-02 15:56:00,143.404,143.419,143.404,143.415,193999997.0
2006-05-02 15:57:00,143.426,143.444,143.41,143.41,133599997.0
2006-05-02 15:58:00,143.402,143.415,143.402,143.415,41599999.0
2006-05-02 15:59:00,143.402,143.406,143.379,143.379,142100001.0
2006-05-02 16:00:00,143.375,143.409,143.372,143.398,86199999.0
2006-05-02 16:01:00,143.423,143.463,143.408,143.463,77500000.0
2006-05-02 16:02:00,143.47,143.47,143.42,143.42,30100000.0
2006-05-02 16:03:00,143.417,143.425,143.4,143.425,134400001.0
2006-05-02 16:04:00,143.415,143.415,143.388,143.389,83200000.0
2006-05-02 16:05:00,143.387,143.387,143.355,143.369,61300000.0
2006-05-02 16:06:00,143.366,143.366,143.352,143.352,55500000.0
2006-05-02 16:07:00,143.36,143.363,143.341,143.341,53999999.0
2006-05-02 16:08:00,143.327,143.382,143.327,143.382,127099999.0
2006-05-02 16:09:00,143.371,143.403,143.371,143.393,42400000.0
2006-05-02 16:10:00,143.381,143.391,143.369,143.39,68699999.0
2006-05-02 16:11:00,143.388,143.403,143.377,143.403,82400001.0
2006-05-02 16:12:00,143.414,143.425,143.406,143.42,232600003.0
2006-05-02 16:13:00,143.413,143.413,143.397,143.41,84400000.0
2006-05-02 16:14:00,143.42,143.424,143.411,143.415,27399999.0
2006-05-02 16:15:00,143.407,143.407,143.395,143.407,95700000.0
2006-05-02 16:16:00,143.4,143.436,143.4,143.428,155099998.0
2006-05-02 16:17:00,143.442,143.456,143.43,143.448,147000001.0
2006-05-02 16:18:00,143.45,143.45,143.422,143.429,58400000.0
2006-05-02 16:19:00,143.422,143.428,143.381,143.381,61400000.0
2006-05-02 16:20:00,143.395,143.404,143.392,143.398,90000001.0
2006-05-02 16:21:00,143.392,143.413,143.382,143.403,68800001.0
2006-05-02 16:22:00,143.381,143.401,143.381,143.398,186800001.0
2006-05-02 16:23:00,143.384,143.39,143.361,143.387,66800000.0
2006-05-02 16:24:00,143.38,143.414,143.376,143.41,119100002.0
2006-05-02 16:25:00,143.417,143.42,143.395,143.406,146099998.0
2006-05-02 16:26:00,143.408,143.424,143.395,143.395,61300000.0
2006-05-02 16:27:00,143.386,143.391,143.378,143.385,132200002.0
2006-05-02 16:28:00,143.389,143.393,143.383,143.383,91199998.0
2006-05-02 16:29:00,143.386,143.43,143.386,143.425,110299999.0
2006-05-02 16:30:00,143.43,143.44,143.417,143.43,152500000.0
2006-05-02 16:31:00,143.41,143.411,143.377,143.377,198600000.0
2006-05-02 16:32:00,143.362,143.382,143.358,143.382,88200001.0
2006-05-02 16:33:00,143.389,143.406,143.374,143.406,62800000.0
2006-05-02 16:34:00,143.415,143.415,143.37,143.39,168799999.0
2006-05-02 16:35:00,143.395,143.413,143.39,143.399,68899999.0
2006-05-02 16:36:00,143.39,143.408,143.38,143.38,43000000.0
2006-05-02 16:37:00,143.387,143.415,143.387,143.395,110300001.0
2006-05-02 16:38:00,143.383,143.397,143.375,143.375,52300000.0
2006-05-02 16:39:00,143.373,143.375,143.365,143.37,86299999.0
2006-05-02 16:40:00,143.368,143.373,143.318,143.318,53600000.0
2006-05-02 16:41:00,143.307,143.311,143.273,143.281,192299996.0
2006-05-02 16:42:00,143.274,143.279,143.247,143.268,153200000.0
2006-05-02 16:43:00,143.259,143.259,143.221,143.23,87199999.0
2006-05-02 16:44:00,143.237,143.246,143.232,143.235,121600001.0
2006-05-02 16:45:00,143.238,143.241,143.228,143.238,152100000.0
2006-05-02 16:46:00,143.242,143.281,143.242,143.281,30900000.0
2006-05-02 16:47:00,143.273,143.276,143.26,143.262,93200000.0
2006-05-02 16:48:00,143.26,143.275,143.248,143.275,111299999.0
2006-05-02 16:49:00,143.277,143.282,143.267,143.267,76400001.0
2006-05-02 16:50:00,143.263,143.263,143.226,143.235,141600000.0
2006-05-02 16:51:00,143.225,143.225,143.164,143.164,152800002.0
2006-05-02 16:52:00,143.17,143.197,143.17,143.182,85499998.0
2006-05-02 16:53:00,143.159,143.159,143.118,143.13,140999996.0
2006-05-02 16:54:00,143.132,143.132,143.107,143.114,45600000.0
2006-05-02 16:55:00,143.129,143.165,143.129,143.165,40800000.0
2006-05-02 16:56:00,143.166,143.181,143.164,143.171,221200002.0
2006-05-02 16:57:00,143.182,143.189,143.166,143.166,98800000.0
2006-05-02 16:58:00,143.168,143.168,143.147,143.159,94100002.0
2006-05-02 16:59:00,143.158,143.166,143.137,143.155,79700001.0
2006-05-02 17:00:00,143.15,143.163,143.141,143.155,149599999.0
2006-05-02 17:01:00,143.166,143.178,143.158,143.178,157000002.0
2006-05-02 17:02:00,143.175,143.206,143.175,143.206,23200000.0
2006-05-02 17:03:00,143.208,143.218,143.195,143.218,75200000.0
2006-05-02 17:04:00,143.222,143.222,143.208,143.221,79700001.0
2006-05-02 17:05:00,143.221,143.227,143.202,143.207,114600001.0
2006-05-02 17:06:00,143.213,143.229,143.209,143.215,90300000.0
2006-05-02 17:07:00,143.21,143.21,143.187,143.202,96499997.0
2006-05-02 17:08:00,143.202,143.212,143.2,143.206,36000001.0
2006-05-02 17:09:00,143.202,143.222,143.199,143.21,89800001.0
2006-05-02 17:10:00,143.199,143.202,143.181,143.185,57400000.0
2006-05-02 17:11:00,143.192,143.192,143.155,143.156,116900002.0
2006-05-02 17:12:00,143.156,143.178,143.15,143.178,119100001.0
2006-05-02 17:13:00,143.171,143.202,143.171,143.198,119100000.0
2006-05-02 17:14:00,143.202,143.213,143.194,143.205,99900003.0
2006-05-02 17:15:00,143.215,143.251,143.215,143.236,56000000.0
2006-05-02 17:16:00,143.231,143.231,143.193,143.2,65600000.0
2006-05-02 17:17:00,143.198,143.205,143.185,143.204,111400001.0
2006-05-02 17:18:00,143.213,143.22,143.204,143.22,110399998.0
2006-05-02 17:19:00,143.225,143.232,143.217,143.232,154400000.0
2006-05-02 17:20:00,143.229,143.24,143.213,143.225,135400000.0
2006-05-02 17:21:00,143.217,143.225,143.214,143.221,170100003.0
2006-05-02 17:22:00,143.213,143.24,143.212,143.238,212599997.0
2006-05-02 17:23:00,143.233,143.252,143.233,143.252,119600000.0
2006-05-02 17:24:00,143.258,143.258,143.242,143.252,49700000.0
2006-05-02 17:25:00,143.258,143.263,143.207,143.208,77500000.0
2006-05-02 17:26:00,143.212,143.221,143.194,143.198,151400002.0
2006-05-02 17:27:00,143.175,143.175,143.126,143.134,47900000.0
2006-05-02 17:28:00,143.139,143.155,143.136,143.155,121399997.0
2006-05-02 17:29:00,143.162,143.163,143.152,143.156,201000000.0
2006-05-02 17:30:00,143.159,143.163,143.149,143.149,85400000.0
2006-05-02 17:31:00,143.163,143.19,143.163,143.19,122700001.0
2006-05-02 17:32:00,143.191,143.194,143.177,143.177,38500000.0
2006-05-02 17:33:00,143.179,143.192,143.179,143.188,69999999.0
2006-05-02 17:34:00,143.195,143.195,143.182,143.185,112600000.0
2006-05-02 17:35:00,143.19,143.197,143.179,143.188,76700000.0
2006-05-02 17:36:00,143.185,143.185,143.171,143.173,83000000.0
2006-05-02 17:37:00,143.178,143.192,143.169,143.177,104799998.0
2006-05-02 17:38:00,143.182,143.191,143.172,143.181,95299998.0
2006-05-02 17:39:00,143.184,143.206,143.184,143.195,37800000.0
2006-05-02 17:40:00,143.195,143.207,143.195,143.207,50100000.0
2006-05-02 17:41:00,143.212,143.212,143.189,143.191,100700002.0
2006-05-02 17:42:00,143.197,143.197,143.178,143.196,85000002.0
2006-05-02 17:43:00,143.2,143.222,143.192,143.222,97599999.0
2006-05-02 17:44:00,143.22,143.22,143.179,143.187,64900000.0
2006-05-02 17:45:00,143.185,143.188,143.179,143.182,135600003.0
2006-05-02 17:46:00,143.187,143.202,143.187,143.194,119399998.0
2006-05-02 17:47:00,143.184,143.203,143.184,143.203,113600000.0
2006-05-02 17:48:00,143.199,143.207,143.195,143.201,91600000.0
2006-05-02 17:49:00,143.185,143.216,143.185,143.216,114300002.0
2006-05-02 17:50:00,143.225,143.239,143.221,143.238,188300004.0
2006-05-02 17:51:00,143.24,143.245,143.229,143.244,99599999.0
2006-05-02 17:52:00,143.242,143.259,143.239,143.259,131899998.0
2006-05-02 17:53:00,143.253,143.257,143.251,143.257,87600001.0
2006-05-02 17:54:00,143.257,143.272,143.253,143.272,53700000.0
2006-05-02 17:55:00,143.272,143.284,143.271,143.279,118199999.0
2006-05-02 17:56:00,143.28,143.288,143.275,143.275,101000002.0
2006-05-02 17:57:00,143.271,143.271,143.243,143.243,215299999.0
2006-05-02 17:58:00,143.245,143.246,143.226,143.243,161799999.0
2006-05-02 17:59:00,143.248,143.254,143.239,143.239,54100000.0
2006-05-02 18:00:00,143.24,143.245,143.233,143.235,83700000.0
2006-05-02 18:01:00,143.234,143.281,143.228,143.245,1258899999.0
2006-05-02 18:02:00,143.25,143.26,143.21,143.22,1438099995.0
2006-05-02 18:03:00,143.21,143.24,143.21,143.22,1438099995.0
2006-05-02 18:04:00,143.222,143.226,143.206,143.207,1438099995.0
2006-05-02 18:05:00,143.202,143.212,143.184,143.212,1575800001.0
2006-05-02 18:06:00,143.216,143.227,143.202,143.202,1200100000.0
2006-05-02 18:07:00,143.196,143.201,143.175,143.19,1957699999.0
2006-05-02 18:08:00,143.192,143.203,143.187,143.201,1617300000.0
2006-05-02 18:09:00,143.207,143.231,143.196,143.226,1355899998.0
2006-05-02 18:10:00,143.22,143.24,143.213,143.233,967200001.0
2006-05-02 18:11:00,143.246,143.271,143.23,143.242,651599996.0
2006-05-02 18:12:00,143.236,143.257,143.228,143.228,963699999.0
2006-05-02 18:13:00,143.234,143.268,143.234,143.266,1386599993.0
2006-05-02 18:14:00,143.274,143.326,143.274,143.321,1335399997.0
2006-05-02 18:15:00,143.325,143.353,143.318,143.34,1540899997.0
2006-05-02 18:16:00,143.349,143.368,143.347,143.36,1389399997.0
2006-05-02 18:17:00,143.36,143.36,143.326,143.33,757600000.0
2006-05-02 18:18:00,143.325,143.328,143.309,143.318,543600002.0
2006-05-02 18:19:00,143.317,143.334,143.315,143.32,798199995.0
2006-05-02 18:20:00,143.325,143.333,143.3,143.3,1655800013.0
2006-05-02 18:21:00,143.299,143.314,143.286,143.305,1064199989.0
2006-05-02 18:22:00,143.3,143.333,143.288,143.321,1167799994.0
2006-05-02 18:23:00,143.32,143.35,143.313,143.333,1598699992.0
2006-05-02 18:24:00,143.316,143.332,143.294,143.32,1004800000.0
2006-05-02 18:25:00,143.331,143.358,143.326,143.331,1176199997.0
2006-05-02 18:26:00,143.328,143.339,143.302,143.303,947700001.0
2006-05-02 18:27:00,143.304,143.343,143.301,143.315,574400001.0
2006-05-02 18:28:00,143.327,143.336,143.315,143.321,920200004.0
2006-05-02 18:29:00,143.323,143.339,143.319,143.323,786300006.0
2006-05-02 18:30:00,143.301,143.307,143.293,143.297,440900001.0
2006-05-02 18:31:00,143.297,143.309,143.292,143.306,675699998.0
2006-05-02 18:32:00,143.3,143.31,143.291,143.297,1369600002.0
2006-05-02 18:33:00,143.295,143.305,143.278,143.296,1616799995.0
2006-05-02 18:34:00,143.285,143.285,143.26,143.268,1129299997.0
2006-05-02 18:35:00,143.269,143.269,143.228,143.249,1194300000.0
2006-05-02 18:36:00,143.246,143.257,143.242,143.257,578499991.0
2006-05-02 18:37:00,143.256,143.256,143.239,143.247,640499999.0
2006-05-02 18:38:00,143.254,143.276,143.254,143.265,310899998.0
2006-05-02 18:39:00,143.265,143.273,143.256,143.265,355100002.0
2006-05-02 18:40:00,143.263,143.284,143.253,143.27,865800003.0
2006-05-02 18:41:00,143.28,143.323,143.28,143.314,353199997.0
2006-05-02 18:42:00,143.313,143.315,143.279,143.301,670600001.0
2006-05-02 18:43:00,143.299,143.308,143.278,143.288,193000002.0
2006-05-02 18:44:00,143.284,143.316,143.283,143.316,405599995.0
2006-05-02 18:45:00,143.31,143.311,143.293,143.295,252099998.0
2006-05-02 18:46:00,143.291,143.304,143.289,143.293,539100000.0
2006-05-02 18:47:00,143.287,143.301,143.283,143.293,214599996.0
2006-05-02 18:48:00,143.293,143.295,143.277,143.277,536699995.0
2006-05-02 18:49:00,143.275,143.288,143.273,143.283,596699999.0
2006-05-02 18:50:00,143.285,143.302,143.277,143.292,689700001.0
2006-05-02 18:51:00,143.291,143.291,143.266,143.273,629699998.0
2006-05-02 18:52:00,143.275,143.278,143.254,143.254,718699999.0
2006-05-02 18:53:00,143.251,143.272,143.246,143.258,1189599998.0
2006-05-02 18:54:00,143.257,143.259,143.241,143.254,807399995.0
2006-05-02 18:55:00,143.255,143.268,143.251,143.252,1011300000.0
2006-05-02 18:56:00,143.25,143.263,143.238,143.241,444699998.0
2006-05-02 18:57:00,143.245,143.257,143.238,143.255,471200001.0
2006-05-02 18:58:00,143.252,143.252,143.21,143.21,557800003.0
2006-05-02 18:59:00,143.204,143.211,143.178,143.196,895500003.0
2006-05-02 19:00:00,143.198,143.215,143.198,143.21,324600001.0
2006-05-02 19:01:00,143.213,143.225,143.206,143.219,240699998.0
2006-05-02 19:02:00,143.212,143.217,143.198,143.217,374600001.0
2006-05-02 19:03:00,143.221,143.251,143.221,143.243,635800002.0
2006-05-02 19:04:00,143.23,143.262,143.23,143.235,339500000.0
2006-05-02 19:05:00,143.232,143.232,143.212,143.215,610300008.0
2006-05-02 19:06:00,143.224,143.246,143.219,143.241,731600000.0
2006-05-02 19:07:00,143.245,143.256,143.235,143.235,1016199999.0
2006-05-02 19:08:00,143.241,143.249,143.232,143.235,760799996.0
2006-05-02 19:09:00,143.24,143.272,143.24,143.248,716499995.0
2006-05-02 19:10:00,143.257,143.263,143.244,143.257,166000001.0
2006-05-02 19:11:00,143.258,143.264,143.25,143.25,362100004.0
2006-05-02 19:12:00,143.255,143.265,143.246,143.262,350700001.0
2006-05-02 19:13:00,143.259,143.267,143.249,143.267,39600000.0
2006-05-02 19:14:00,143.262,143.262,143.248,143.252,383399994.0
2006-05-02 19:15:00,143.252,143.267,143.246,143.267,961900003.0
2006-05-02 19:16:00,143.265,143.267,143.25,143.267,342800001.0
2006-05-02 19:17:00,143.268,143.28,143.267,143.267,428400001.0
2006-05-02 19:18:00,143.278,143.291,143.277,143.29,272399996.0
2006-05-02 19:19:00,143.29,143.299,143.28,143.288,522900004.0
2006-05-02 19:20:00,143.293,143.294,143.272,143.277,321300001.0
2006-05-02 19:21:00,143.273,143.287,143.261,143.266,581099994.0
2006-05-02 19:22:00,143.264,143.273,143.261,143.261,115500001.0
2006-05-02 19:23:00,143.272,143.284,143.262,143.27,1130799996.0
2006-05-02 19:24:00,143.27,143.275,143.262,143.27,507600000.0
2006-05-02 19:25:00,143.27,143.275,143.262,143.27,563299998.0
2006-05-02 19:26:00,143.267,143.274,143.247,143.247,1138499998.0
2006-05-02 19:27:00,143.244,143.256,143.244,143.253,770500002.0
2006-05-02 19:28:00,143.255,143.263,143.25,143.258,517600001.0
2006-05-02 19:29:00,143.26,143.274,143.258,143.27,355599997.0
2006-05-02 19:30:00,143.279,143.293,143.277,143.284,567300001.0
2006-05-02 19:31:00,143.279,143.282,143.262,143.273,761200000.0
2006-05-02 19:32:00,143.272,143.284,143.261,143.27,782399994.0
2006-05-02 19:33:00,143.265,143.273,143.259,143.27,595299994.0
2006-05-02 19:34:00,143.269,143.274,143.26,143.268,921099987.0
2006-05-02 19:35:00,143.267,143.28,143.263,143.265,755399998.0
2006-05-02 19:36:00,143.272,143.285,143.267,143.275,560400006.0
2006-05-02 19:37:00,143.266,143.268,143.261,143.268,57800000.0
2006-05-02 19:38:00,143.263,143.263,143.191,143.191,564999996.0
2006-05-02 19:39:00,143.175,143.175,143.096,143.096,615900004.0
2006-05-02 19:40:00,143.096,143.108,143.091,143.098,546200009.0
2006-05-02 19:41:00,143.084,143.091,143.067,143.072,694400003.0
2006-05-02 19:42:00,143.077,143.087,143.069,143.073,362999997.0
2006-05-02 19:43:00,143.068,143.068,143.026,143.026,158600000.0
2006-05-02 19:44:00,143.025,143.041,143.022,143.022,508899997.0
2006-05-02 19:45:00,143.022,143.046,143.022,143.046,140700000.0
2006-05-02 19:46:00,143.052,143.069,143.037,143.058,520099997.0
2006-05-02 19:47:00,143.06,143.075,143.059,143.062,229499999.0
2006-05-02 19:48:00,143.058,143.072,143.055,143.057,854599995.0
2006-05-02 19:49:00,143.055,143.069,143.055,143.064,298599996.0
2006-05-02 19:50:00,143.061,143.061,143.02,143.02,287499998.0
2006-05-02 19:51:00,143.021,143.051,143.021,143.029,363299997.0
2006-05-02 19:52:00,143.018,143.018,142.966,142.966,598899998.0
2006-05-02 19:53:00,142.968,142.981,142.967,142.97,437000000.0
2006-05-02 19:54:00,142.97,142.983,142.967,142.975,220900000.0
2006-05-02 19:55:00,142.97,142.97,142.925,142.927,219399998.0
2006-05-02 19:56:00,142.929,142.961,142.929,142.961,421300001.0
2006-05-02 19:57:00,142.958,142.978,142.955,142.978,628899996.0
2006-05-02 19:58:00,142.989,143.0,142.979,142.996,593099994.0
2006-05-02 19:59:00,143.0,143.01,142.975,142.975,582699995.0
2006-05-02 20:00:00,142.981,142.984,142.97,142.971,205600000.0
2006-05-02 20:01:00,142.971,142.98,142.968,142.975,515800007.0
2006-05-02 20:02:00,142.977,142.986,142.971,142.983,280000004.0
2006-05-02 20:03:00,142.99,142.995,142.974,142.976,409600001.0
2006-05-02 20:04:00,142.972,142.973,142.96,142.96,411700002.0
2006-05-02 20:05:00,142.96,142.974,142.959,142.965,651400007.0
2006-05-02 20:06:00,142.969,142.97,142.957,142.96,581699997.0
2006-05-02 20:07:00,142.954,142.96,142.951,142.96,262400002.0
2006-05-02 20:08:00,142.961,142.982,142.961,142.976,485900000.0
2006-05-02 20:09:00,142.976,142.978,142.961,142.977,287899999.0
2006-05-02 20:10:00,142.974,142.982,142.962,142.962,386299997.0
2006-05-02 20:11:00,142.967,142.974,142.96,142.974,668399996.0
2006-05-02 20:12:00,142.968,142.977,142.963,142.963,853499994.0
2006-05-02 20:13:00,142.96,142.97,142.96,142.966,307199999.0
2006-05-02 20:14:00,142.959,142.965,142.953,142.96,391299998.0
2006-05-02 20:15:00,142.967,142.982,142.958,142.96,624699995.0
2006-05-02 20:16:00,142.953,142.987,142.95,142.955,439299999.0
2006-05-02 20:17:00,142.958,142.98,142.953,142.978,257299999.0
2006-05-02 20:18:00,142.975,142.975,142.935,142.949,171899999.0
2006-05-02 20:19:00,142.943,142.952,142.914,142.926,358500001.0
2006-05-02 20:20:00,142.931,142.961,142.931,142.961,235499998.0
2006-05-02 20:21:00,142.964,142.967,142.949,142.953,344199995.0
2006-05-02 20:22:00,142.946,142.949,142.923,142.933,394599998.0
2006-05-02 20:23:00,142.937,142.961,142.937,142.942,451200000.0
2006-05-02 20:24:00,142.946,142.946,142.931,142.942,269499997.0
2006-05-02 20:25:00,142.945,142.986,142.945,142.967,529899999.0
2006-05-02 20:26:00,142.958,142.958,142.857,142.866,373699998.0
2006-05-02 20:27:00,142.858,142.876,142.851,142.867,813599992.0
2006-05-02 20:28:00,142.852,142.875,142.841,142.875,1105200008.0
2006-05-02 20:29:00,142.877,142.889,142.87,142.874,1124299994.0
2006-05-02 20:30:00,142.872,142.888,142.863,142.886,1902700004.0
2006-05-02 20:31:00,142.883,142.883,142.847,142.853,1003300007.0
2006-05-02 20:32:00,142.85,142.871,142.843,142.86,1056699990.0
2006-05-02 20:33:00,142.856,142.871,142.845,142.871,572700004.0
2006-05-02 20:34:00,142.872,142.887,142.869,142.879,298600002.0
2006-05-02 20:35:00,142.877,142.877,142.855,142.867,343399998.0
2006-05-02 20:36:00,142.869,142.879,142.863,142.879,610500002.0
2006-05-02 20:37:00,142.875,142.875,142.851,142.864,572100001.0
2006-05-02 20:38:00,142.869,142.877,142.849,142.855,897500005.0
2006-05-02 20:39:00,142.85,142.859,142.838,142.85,838899999.0
2006-05-02 20:40:00,142.847,142.858,142.845,142.856,1061300004.0
2006-05-02 20:41:00,142.86,142.879,142.857,142.861,360199998.0
2006-05-02 20:42:00,142.857,142.861,142.842,142.847,337700003.0
2006-05-02 20:43:00,142.845,142.862,142.845,142.858,596499998.0
2006-05-02 20:44:00,142.863,142.9,142.863,142.9,832099995.0
2006-05-02 20:45:00,142.91,142.915,142.878,142.904,555000002.0
2006-05-02 20:46:00,142.911,142.911,142.883,142.892,724500002.0
2006-05-02 20:47:00,142.885,142.902,142.867,142.867,739300002.0
2006-05-02 20:48:00,142.863,142.864,142.837,142.85,598600002.0
2006-05-02 20:49:00,142.857,142.867,142.838,142.864,290000001.0
2006-05-02 20:50:00,142.862,142.879,142.854,142.86,1362400001.0
2006-05-02 20:51:00,142.864,142.889,142.854,142.883,335099996.0
2006-05-02 20:52:00,142.867,142.877,142.856,142.877,232700003.0
2006-05-02 20:53:00,142.881,142.89,142.874,142.885,896000002.0
2006-05-02 20:54:00,142.888,142.921,142.872,142.893,302100004.0
2006-05-02 20:55:00,142.887,142.9,142.88,142.9,788499996.0
2006-05-02 20:56:00,142.899,142.911,142.895,142.895,776599998.0
2006-05-02 20:57:00,142.895,142.909,142.892,142.897,659999997.0
2006-05-02 20:58:00,142.901,142.91,142.892,142.896,1288999998.0
2006-05-02 20:59:00,142.896,142.912,142.893,142.903,1201000003.0
2006-05-02 21:00:00,142.909,142.946,142.909,142.918,1291499994.0
2006-05-02 21:01:00,142.928,142.934,142.912,142.923,975399997.0
2006-05-02 21:02:00,142.915,142.921,142.903,142.903,697299997.0
2006-05-02 21:03:00,142.907,142.922,142.905,142.91,799699999.0
2006-05-02 21:04:00,142.912,142.926,142.911,142.923,628699998.0
2006-05-02 21:05:00,142.923,142.924,142.906,142.91,482400000.0
2006-05-02 21:06:00,142.903,142.915,142.89,142.904,541699995.0
2006-05-02 21:07:00,142.905,142.908,142.889,142.894,424399999.0
2006-05-02 21:08:00,142.893,142.906,142.892,142.895,300300001.0
2006-05-02 21:09:00,142.905,142.915,142.895,142.915,239099999.0
2006-05-02 21:10:00,142.918,142.923,142.908,142.911,365699995.0
2006-05-02 21:11:00,142.908,142.925,142.905,142.913,308200005.0
2006-05-02 21:12:00,142.913,142.938,142.913,142.926,450800001.0
2006-05-02 21:13:00,142.927,142.942,142.92,142.942,510399995.0
2006-05-02 21:14:00,142.932,142.941,142.92,142.937,539899995.0
2006-05-02 21:15:00,142.936,142.946,142.919,142.934,646799999.0
2006-05-02 21:16:00,142.933,142.936,142.922,142.93,781600008.0
2006-05-02 21:17:00,142.924,142.94,142.924,142.94,796400000.0
2006-05-02 21:18:00,142.944,142.951,142.933,142.946,342299996.0
2006-05-02 21:19:00,142.942,142.951,142.93,142.931,609500003.0
2006-05-02 21:20:00,142.933,142.933,142.916,142.916,1310700005.0
2006-05-02 21:21:00,142.918,142.941,142.918,142.919,595099996.0
2006-05-02 21:22:00,142.917,142.932,142.912,142.922,929900002.0
2006-05-02 21:23:00,142.922,142.936,142.922,142.933,574199999.0
2006-05-02 21:24:00,142.928,142.942,142.922,142.923,552800002.0
2006-05-02 21:25:00,142.923,142.923,142.909,142.912,631899994.0
2006-05-02 21:26:00,142.903,142.914,142.897,142.906,287499997.0
2006-05-02 21:27:00,142.908,142.916,142.903,142.91,199700000.0
2006-05-02 21:28:00,142.907,142.922,142.907,142.922,69300000.0
2006-05-02 21:29:00,142.928,142.932,142.911,142.92,239500001.0
2006-05-02 21:30:00,142.919,142.939,142.915,142.939,220299997.0
2006-05-02 21:31:00,142.937,142.937,142.923,142.937,102100000.0
2006-05-02 21:32:00,142.938,142.941,142.929,142.939,586700001.0
2006-05-02 21:33:00,142.943,142.957,142.941,142.954,145500001.0
2006-05-02 21:34:00,142.957,142.971,142.957,142.965,271799998.0
2006-05-02 21:35:00,142.963,142.964,142.953,142.958,272999999.0
2006-05-02 21:36:00,142.96,142.96,142.953,142.955,427900003.0
2006-05-02 21:37:00,142.961,142.97,142.959,142.963,161500001.0
2006-05-02 21:38:00,142.965,142.965,142.958,142.96,84900000.0
2006-05-02 21:39:00,142.96,142.965,142.95,142.961,220700001.0
2006-05-02 21:40:00,142.96,142.991,142.954,142.991,257400000.0
2006-05-02 21:41:00,142.998,143.016,142.992,143.016,139600001.0
2006-05-02 21:42:00,143.013,143.016,142.999,143.015,322800001.0
2006-05-02 21:43:00,143.002,143.008,142.98,142.993,325100000.0
2006-05-02 21:44:00,142.997,143.0,142.979,142.98,625000001.0
2006-05-02 21:45:00,142.977,142.982,142.96,142.975,291400003.0
2006-05-02 21:46:00,142.974,142.984,142.964,142.964,426799999.0
2006-05-02 21:47:00,142.968,142.983,142.96,142.975,362600001.0
2006-05-02 21:48:00,142.975,142.986,142.973,142.985,129799999.0
2006-05-02 21:49:00,142.975,142.987,142.973,142.983,141499998.0
2006-05-02 21:50:00,142.99,142.993,142.982,142.983,114500000.0
2006-05-02 21:51:00,142.974,142.974,142.966,142.974,96199999.0
2006-05-02 21:52:00,142.965,142.982,142.965,142.977,124900000.0
2006-05-02 21:53:00,142.975,142.975,142.975,142.975,125400000.0
2006-05-02 21:54:00,142.977,142.984,142.973,142.98,60000000.0
2006-05-02 21:55:00,142.981,142.981,142.96,142.96,20400000.0
2006-05-02 21:56:00,142.951,142.964,142.951,142.964,93099999.0
2006-05-02 21:57:00,142.964,142.964,142.956,142.958,50200001.0
2006-05-02 21:58:00,142.966,142.983,142.966,142.981,48200000.0
2006-05-02 21:59:00,142.974,142.986,142.974,142.98,118700001.0
2006-05-02 22:00:00,142.981,142.992,142.977,142.977,217600002.0
2006-05-02 22:01:00,142.978,142.982,142.965,142.968,361299999.0
2006-05-02 22:02:00,142.97,142.983,142.966,142.983,418600000.0
2006-05-02 22:03:00,142.995,143.032,142.995,143.032,118399997.0
2006-05-02 22:04:00,143.036,143.036,143.011,143.013,251500003.0
2006-05-02 22:05:00,143.006,143.015,142.999,143.015,83199999.0
2006-05-02 22:06:00,143.02,143.02,143.015,143.02,147500002.0
2006-05-02 22:07:00,143.022,143.023,143.015,143.015,81500000.0
2006-05-02 22:08:00,143.013,143.035,143.006,143.035,176099998.0
2006-05-02 22:09:00,143.039,143.052,143.031,143.034,35600000.0
2006-05-02 22:10:00,143.034,143.035,143.03,143.035,83600000.0
2006-05-02 22:11:00,143.027,143.027,143.007,143.015,129400000.0
2006-05-02 22:12:00,143.011,143.015,142.99,142.996,210400000.0
2006-05-02 22:13:00,142.995,143.0,142.981,142.985,118799998.0
2006-05-02 22:14:00,142.983,142.983,142.97,142.973,180700004.0
2006-05-02 22:15:00,142.976,142.982,142.965,142.965,224199998.0
2006-05-02 22:16:00,142.97,142.981,142.97,142.981,190799997.0
2006-05-02 22:17:00,142.981,142.981,142.962,142.962,83400000.0
2006-05-02 22:18:00,142.96,142.962,142.944,142.95,184500002.0
2006-05-02 22:19:00,142.942,142.944,142.93,142.944,54200000.0
2006-05-02 22:20:00,142.95,142.954,142.936,142.953,62900000.0
2006-05-02 22:21:00,142.964,142.981,142.963,142.981,40000000.0
2006-05-02 22:22:00,142.989,142.995,142.988,142.99,119899999.0
2006-05-02 22:23:00,142.989,142.989,142.98,142.985,259799998.0
2006-05-02 22:24:00,142.98,142.98,142.954,142.958,115800001.0
2006-05-02 22:25:00,142.958,142.977,142.958,142.972,198799997.0
2006-05-02 22:26:00,142.955,142.957,142.947,142.949,80199999.0
2006-05-02 22:27:00,142.949,142.965,142.949,142.958,679699993.0
2006-05-02 22:28:00,142.966,142.994,142.966,142.993,255000002.0
2006-05-02 22:29:00,142.995,143.003,142.989,143.003,78900001.0
2006-05-02 22:30:00,143.009,143.013,143.007,143.009,82199998.0
2006-05-02 22:31:00,143.009,143.015,143.002,143.002,145399998.0
2006-05-02 22:32:00,143.003,143.011,142.998,142.998,297200001.0
2006-05-02 22:33:00,143.002,143.009,142.998,143.009,366199995.0
2006-05-02 22:34:00,143.01,143.016,142.998,143.003,201699999.0
2006-05-02 22:35:00,142.993,143.0,142.989,142.99,172499998.0
2006-05-02 22:36:00,142.998,143.013,142.998,143.009,433399997.0
2006-05-02 22:37:00,143.01,143.022,143.004,143.004,267799996.0
2006-05-02 22:38:00,142.995,143.004,142.995,142.996,266899999.0
2006-05-02 22:39:00,142.995,143.005,142.995,142.999,211099998.0
2006-05-02 22:40:00,143.001,143.019,142.995,142.998,325799997.0
2006-05-02 22:41:00,142.991,142.991,142.974,142.974,237400000.0
2006-05-02 22:42:00,142.978,142.984,142.972,142.98,311200001.0
2006-05-02 22:43:00,142.996,143.026,142.996,143.015,87600001.0
2006-05-02 22:44:00,143.017,143.028,143.015,143.017,260599998.0
2006-05-02 22:45:00,143.015,143.021,143.004,143.017,454800000.0
2006-05-02 22:46:00,143.018,143.018,143.012,143.012,101500000.0
2006-05-02 22:47:00,143.006,143.006,142.98,142.98,108699998.0
2006-05-02 22:48:00,142.982,143.0,142.98,143.0,268000000.0
2006-05-02 22:49:00,143.008,143.023,143.006,143.02,229500002.0
2006-05-02 22:50:00,143.016,143.016,143.006,143.006,132500001.0
2006-05-02 22:51:00,143.006,143.024,143.006,143.017,149699999.0
2006-05-02 22:52:00,143.022,143.043,143.022,143.043,223400001.0
2006-05-02 22:53:00,143.041,143.055,143.036,143.045,206399999.0
2006-05-02 22:54:00,143.03,143.03,143.014,143.03,95099998.0
2006-05-02 22:55:00,143.022,143.026,143.0,143.0,104800000.0
2006-05-02 22:56:00,143.003,143.017,142.993,143.006,160899999.0
2006-05-02 22:57:00,143.011,143.024,143.011,143.019,209000002.0
2006-05-02 22:58:00,143.02,143.02,143.003,143.003,110899999.0
2006-05-02 22:59:00,143.005,143.005,142.98,142.99,144600000.0
2006-05-02 23:00:00,143.01,143.01,143.003,143.003,64400000.0
2006-05-02 23:01:00,142.927,143.007,142.927,142.984,82400001.0
2006-05-02 23:02:00,142.97,142.982,142.957,142.958,107000000.0
2006-05-02 23:03:00,142.958,142.971,142.943,142.949,104400000.0
2006-05-02 23:04:00,142.97,142.974,142.922,142.95,67200000.0
2006-05-02 23:05:00,142.942,142.973,142.93,142.955,164700001.0
2006-05-02 23:06:00,142.922,142.968,142.922,142.952,113500001.0
2006-05-02 23:07:00,142.975,142.98,142.936,142.967,112300000.0
2006-05-02 23:08:00,142.912,142.977,142.912,142.968,61699999.0
2006-05-02 23:09:00,142.97,142.978,142.951,142.955,92600000.0
2006-05-02 23:10:00,142.942,142.976,142.908,142.94,134900000.0
2006-05-02 23:11:00,142.91,142.968,142.907,142.955,122600000.0
2006-05-02 23:12:00,142.935,142.97,142.935,142.958,107300002.0
2006-05-02 23:13:00,142.931,142.974,142.92,142.937,138400000.0
2006-05-02 23:14:00,142.918,142.984,142.916,142.962,216300001.0
2006-05-02 23:15:00,142.953,142.979,142.945,142.96,118700000.0
2006-05-02 23:16:00,142.93,142.957,142.93,142.955,89500000.0
2006-05-02 23:17:00,142.97,142.98,142.945,142.973,123800000.0
2006-05-02 23:18:00,142.995,143.003,142.951,142.955,134200004.0
2006-05-02 23:19:00,142.971,142.973,142.948,142.948,77600001.0
2006-05-02 23:20:00,142.97,142.97,142.929,142.95,94400000.0
2006-05-02 23:21:00,142.947,142.954,142.908,142.95,47800000.0
2006-05-02 23:22:00,142.92,142.978,142.92,142.969,82800000.0
2006-05-02 23:23:00,142.98,142.986,142.915,142.984,107800001.0
2006-05-02 23:24:00,142.994,143.005,142.935,142.944,114099998.0
2006-05-02 23:25:00,142.965,142.97,142.93,142.95,76199998.0
2006-05-02 23:26:00,142.932,142.958,142.898,142.905,185800000.0
2006-05-02 23:27:00,142.939,142.971,142.928,142.961,133000003.0
2006-05-02 23:28:00,142.948,142.985,142.948,142.95,96199999.0
2006-05-02 23:29:00,142.965,142.974,142.923,142.953,101100000.0
2006-05-02 23:30:00,142.902,142.951,142.902,142.942,129799999.0
2006-05-02 23:31:00,142.913,142.966,142.906,142.922,141000001.0
2006-05-02 23:32:00,142.903,142.958,142.902,142.958,81500000.0
2006-05-02 23:33:00,142.935,142.967,142.925,142.931,151399999.0
2006-05-02 23:34:00,142.93,142.994,142.93,142.99,43000000.0
2006-05-02 23:35:00,142.935,142.977,142.919,142.974,83900001.0
2006-05-02 23:36:00,142.952,142.98,142.952,142.961,137199997.0
2006-05-02 23:37:00,142.975,142.975,142.965,142.967,183900000.0
2006-05-02 23:38:00,142.931,143.0,142.931,142.951,125600000.0
2006-05-02 23:39:00,142.973,143.005,142.973,143.003,49400000.0
2006-05-02 23:40:00,142.984,143.01,142.947,142.947,106799999.0
2006-05-02 23:41:00,142.924,142.979,142.924,142.979,78500001.0
2006-05-02 23:42:00,142.937,143.006,142.937,143.006,129100003.0
2006-05-02 23:43:00,143.016,143.034,143.016,143.031,27800000.0
2006-05-02 23:44:00,143.038,143.079,143.038,143.079,93700001.0
2006-05-02 23:45:00,143.09,143.095,143.074,143.074,127400003.0
2006-05-02 23:46:00,143.064,143.078,143.059,143.078,130200001.0
2006-05-02 23:47:00,143.073,143.08,143.07,143.075,53300000.0
2006-05-02 23:48:00,143.07,143.075,143.067,143.075,47600000.0
2006-05-02 23:49:00,143.077,143.08,143.069,143.069,152200001.0
2006-05-02 23:50:00,143.078,143.086,143.07,143.077,79799999.0
2006-05-02 23:51:00,143.07,143.08,143.07,143.075,99800000.0
2006-05-02 23:52:00,143.069,143.081,143.065,143.065,122000000.0
2006-05-02 23:53:00,143.059,143.072,143.055,143.055,134000000.0
2006-05-02 23:54:00,143.055,143.055,143.045,143.055,20500000.0
2006-05-02 23:55:00,143.049,143.056,143.036,143.036,56700000.0
2006-05-02 23:56:00,143.043,143.053,143.04,143.053,87500000.0
2006-05-02 23:57:00,143.06,143.064,143.052,143.052,149000001.0
2006-05-02 23:58:00,143.042,143.042,143.019,143.019,56600000.0
2006-05-02 23:59:00,143.03,143.035,143.027,143.035,79100000.0
2006-05-03 00:00:00,143.023,143.051,143.023,143.048,125500003.0
2006-05-03 00:01:00,143.045,143.045,143.043,143.045,42500000.0
2006-05-03 00:02:00,143.048,143.05,143.043,143.05,89499998.0
2006-05-03 00:03:00,143.055,143.055,143.045,143.045,72400000.0
2006-05-03 00:04:00,143.048,143.049,143.041,143.048,55600000.0
2006-05-03 00:05:00,143.059,143.074,143.059,143.074,137199999.0
2006-05-03 00:06:00,143.077,143.08,143.077,143.079,31500000.0
2006-05-03 00:07:00,143.079,143.079,143.064,143.064,47000000.0
2006-05-03 00:08:00,143.058,143.067,143.058,143.058,50400000.0
2006-05-03 00:09:00,143.07,143.073,143.058,143.062,21700000.0
2006-05-03 00:10:00,143.05,143.05,143.033,143.037,64399999.0
2006-05-03 00:11:00,143.023,143.023,143.014,143.014,31099999.0
2006-05-03 00:12:00,143.017,143.017,143.002,143.015,161099998.0
2006-05-03 00:13:00,143.006,143.006,142.998,143.005,98299998.0
2006-05-03 00:14:00,143.015,143.025,143.015,143.025,36700000.0
2006-05-03 00:15:00,143.04,143.062,143.04,143.054,105799999.0
2006-05-03 00:16:00,143.058,143.065,143.05,143.06,204200001.0
2006-05-03 00:17:00,143.065,143.065,143.06,143.065,80900001.0
2006-05-03 00:18:00,143.055,143.055,143.038,143.038,75700001.0
2006-05-03 00:19:00,143.04,143.047,143.04,143.04,70299999.0
2006-05-03 00:20:00,143.044,143.049,143.033,143.046,117599998.0
2006-05-03 00:21:00,143.048,143.055,143.043,143.043,120700000.0
2006-05-03 00:22:00,143.04,143.053,143.04,143.049,85500000.0
2006-05-03 00:23:00,143.052,143.052,143.042,143.047,55199999.0
2006-05-03 00:24:00,143.055,143.055,143.045,143.045,75200000.0
2006-05-03 00:25:00,143.055,143.055,143.048,143.055,38400000.0
2006-05-03 00:26:00,143.045,143.045,143.04,143.041,66300001.0
2006-05-03 00:27:00,143.04,143.04,143.04,143.04,12800000.0
2006-05-03 00:28:00,143.035,143.045,143.025,143.025,90700000.0
2006-05-03 00:29:00,143.041,143.041,143.023,143.035,51999999.0
2006-05-03 00:30:00,143.038,143.038,143.015,143.015,86000000.0
2006-05-03 00:31:00,143.005,143.015,143.002,143.005,88900000.0
2006-05-03 00:32:00,143.011,143.014,143.011,143.014,75100000.0
2006-05-03 00:33:00,143.018,143.018,143.011,143.013,45600000.0
2006-05-03 00:34:00,143.005,143.005,142.96,142.96,79800001.0
2006-05-03 00:35:00,142.957,142.966,142.953,142.965,122400001.0
2006-05-03 00:36:00,142.965,142.971,142.964,142.965,132400001.0
2006-05-03 00:37:00,142.965,142.97,142.963,142.968,72800000.0
2006-05-03 00:38:00,142.963,142.97,142.955,142.955,97600001.0
2006-05-03 00:39:00,142.957,142.964,142.957,142.96,42100000.0
2006-05-03 00:40:00,142.955,142.962,142.952,142.962,135099998.0
2006-05-03 00:41:00,142.96,142.965,142.96,142.96,95499998.0
2006-05-03 00:42:00,142.958,142.969,142.958,142.968,64500000.0
2006-05-03 00:43:00,142.971,142.975,142.957,142.975,92100001.0
2006-05-03 00:44:00,142.98,142.98,142.97,142.978,87100001.0
2006-05-03 00:45:00,142.981,142.994,142.981,142.99,63200001.0
2006-05-03 00:46:00,142.993,142.998,142.993,142.994,55500001.0
2006-05-03 00:47:00,142.993,142.993,142.976,142.978,70099999.0
2006-05-03 00:48:00,142.985,143.003,142.984,143.003,141400000.0
2006-05-03 00:49:00,143.003,143.019,143.002,143.017,103899997.0
2006-05-03 00:50:00,143.022,143.029,143.015,143.022,124699999.0
2006-05-03 00:51:00,143.03,143.037,143.023,143.032,123200000.0
2006-05-03 00:52:00,143.029,143.03,143.015,143.026,83400000.0
2006-05-03 00:53:00,143.016,143.016,142.999,143.0,58900000.0
2006-05-03 00:54:00,143.0,143.005,142.995,143.0,148099999.0
2006-05-03 00:55:00,142.995,143.004,142.989,142.996,195800003.0
2006-05-03 00:56:00,143.0,143.005,142.995,143.0,114099998.0
2006-05-03 00:57:00,142.997,143.003,142.989,142.989,92499999.0
2006-05-03 00:58:00,142.995,143.005,142.992,142.999,91799999.0
2006-05-03 00:59:00,143.005,143.029,143.005,143.026,154300003.0
2006-05-03 01:00:00,143.015,143.025,143.015,143.02,109500001.0
2006-05-03 01:01:00,143.023,143.032,143.02,143.032,60799999.0
2006-05-03 01:02:00,143.042,143.049,143.038,143.049,92199999.0
2006-05-03 01:03:00,143.039,143.046,143.038,143.039,58400000.0
2006-05-03 01:04:00,143.026,143.045,143.026,143.028,155400003.0
2006-05-03 01:05:00,143.023,143.024,143.013,143.018,65000000.0
2006-05-03 01:06:00,143.031,143.043,143.022,143.032,89099998.0
2006-05-03 01:07:00,143.036,143.037,143.027,143.036,76000001.0
2006-05-03 01:08:00,143.023,143.023,143.018,143.018,20300000.0
2006-05-03 01:09:00,143.015,143.016,143.013,143.016,24700000.0
2006-05-03 01:10:00,143.018,143.025,143.01,143.013,147200002.0
2006-05-03 01:11:00,143.003,143.003,142.992,142.995,62800000.0
2006-05-03 01:12:00,142.997,142.997,142.983,142.986,94300000.0
2006-05-03 01:13:00,142.987,142.993,142.986,142.993,113300003.0
2006-05-03 01:14:00,142.999,143.008,142.997,142.997,31600000.0
2006-05-03 01:15:00,143.018,143.018,143.002,143.002,117999999.0
2006-05-03 01:16:00,143.002,143.002,142.979,142.987,140200001.0
2006-05-03 01:17:00,142.977,142.981,142.967,142.967,107400000.0
2006-05-03 01:18:00,142.985,142.985,142.959,142.96,86199998.0
2006-05-03 01:19:00,142.958,142.975,142.954,142.975,63999999.0
2006-05-03 01:20:00,142.973,142.973,142.924,142.924,101299999.0
2006-05-03 01:21:00,142.925,142.939,142.9,142.903,158499998.0
2006-05-03 01:22:00,142.917,142.941,142.907,142.91,100500002.0
2006-05-03 01:23:00,142.907,142.909,142.887,142.892,150899999.0
2006-05-03 01:24:00,142.88,142.887,142.871,142.871,43200001.0
2006-05-03 01:25:00,142.883,142.886,142.878,142.878,134599999.0
2006-05-03 01:26:00,142.874,142.887,142.868,142.887,233699998.0
2006-05-03 01:27:00,142.899,142.9,142.891,142.9,81100002.0
2006-05-03 01:28:00,142.897,142.897,142.884,142.886,94400002.0
2006-05-03 01:29:00,142.916,142.943,142.915,142.943,77199999.0
2006-05-03 01:30:00,142.953,142.99,142.927,142.927,126199999.0
2006-05-03 01:31:00,142.907,142.942,142.906,142.933,119300000.0
2006-05-03 01:32:00,142.918,142.925,142.906,142.91,102900001.0
2006-05-03 01:33:00,142.901,142.904,142.896,142.903,64999999.0
2006-05-03 01:34:00,142.909,142.938,142.899,142.928,114800001.0
2006-05-03 01:35:00,142.919,142.919,142.847,142.855,75999999.0
2006-05-03 01:36:00,142.842,142.851,142.832,142.845,164600000.0
2006-05-03 01:37:00,142.845,142.852,142.829,142.834,108500000.0
2006-05-03 01:38:00,142.847,142.86,142.83,142.834,86700000.0
2006-05-03 01:39:00,142.85,142.863,142.847,142.847,107000000.0
2006-05-03 01:40:00,142.83,142.83,142.81,142.82,109199997.0
2006-05-03 01:41:00,142.816,142.839,142.811,142.83,146199998.0
2006-05-03 01:42:00,142.837,142.845,142.829,142.83,151700001.0
2006-05-03 01:43:00,142.817,142.826,142.816,142.816,28400000.0
2006-05-03 01:44:00,142.814,142.827,142.814,142.82,109199999.0
2006-05-03 01:45:00,142.826,142.828,142.818,142.821,112900000.0
2006-05-03 01:46:00,142.832,142.861,142.832,142.861,65799999.0
2006-05-03 01:47:00,142.855,142.867,142.853,142.867,106499999.0
2006-05-03 01:48:00,142.862,142.87,142.857,142.867,65600000.0
2006-05-03 01:49:00,142.874,142.885,142.868,142.876,152899998.0
2006-05-03 01:50:00,142.873,142.886,142.872,142.88,163400002.0
2006-05-03 01:51:00,142.881,142.888,142.881,142.882,138300001.0
2006-05-03 01:52:00,142.886,142.886,142.87,142.874,66300000.0
2006-05-03 01:53:00,142.873,142.884,142.871,142.88,89099999.0
2006-05-03 01:54:00,142.895,142.91,142.895,142.9,125399997.0
2006-05-03 01:55:00,142.911,142.924,142.899,142.912,113400000.0
2006-05-03 01:56:00,142.904,142.904,142.876,142.876,126100001.0
2006-05-03 01:57:00,142.881,142.892,142.878,142.889,119199999.0
2006-05-03 01:58:00,142.898,142.901,142.883,142.895,102799999.0
2006-05-03 01:59:00,142.907,142.908,142.889,142.902,70300001.0
2006-05-03 02:00:00,142.903,142.92,142.894,142.92,60000001.0
2006-05-03 02:01:00,142.938,142.946,142.933,142.945,65599999.0
2006-05-03 02:02:00,142.958,142.965,142.95,142.953,87100000.0
2006-05-03 02:03:00,142.972,142.991,142.972,142.987,59300000.0
2006-05-03 02:04:00,142.985,143.004,142.985,143.004,100400002.0
2006-05-03 02:05:00,143.002,143.011,142.987,142.987,73500000.0
2006-05-03 02:06:00,142.989,142.989,142.977,142.984,165600000.0
2006-05-03 02:07:00,142.976,142.976,142.95,142.955,65200000.0
2006-05-03 02:08:00,142.96,142.97,142.96,142.968,100399999.0
2006-05-03 02:09:00,142.98,142.986,142.98,142.981,68399998.0
2006-05-03 02:10:00,142.982,142.983,142.967,142.983,120600001.0
2006-05-03 02:11:00,142.979,142.988,142.975,142.988,99199999.0
2006-05-03 02:12:00,142.984,142.99,142.981,142.981,74299999.0
2006-05-03 02:13:00,142.981,142.983,142.98,142.98,50199999.0
2006-05-03 02:14:00,142.973,142.982,142.968,142.98,78100000.0
2006-05-03 02:15:00,142.982,142.986,142.971,142.971,195899996.0
2006-05-03 02:16:00,142.969,142.975,142.966,142.975,78100002.0
2006-05-03 02:17:00,142.981,142.981,142.936,142.936,79899999.0
2006-05-03 02:18:00,142.926,142.929,142.915,142.929,93600000.0
2006-05-03 02:19:00,142.918,142.939,142.918,142.93,47400000.0
2006-05-03 02:20:00,142.924,142.924,142.904,142.906,102800000.0
2006-05-03 02:21:00,142.909,142.929,142.909,142.922,82299999.0
2006-05-03 02:22:00,142.925,142.937,142.918,142.931,112799999.0
2006-05-03 02:23:00,142.923,142.94,142.923,142.931,131099998.0
2006-05-03 02:24:00,142.93,142.931,142.924,142.927,71500000.0
2006-05-03 02:25:00,142.908,142.908,142.884,142.884,39300000.0
2006-05-03 02:26:00,142.883,142.889,142.883,142.885,69000000.0
2006-05-03 02:27:00,142.884,142.895,142.884,142.892,83899999.0
2006-05-03 02:28:00,142.897,142.919,142.897,142.917,40300000.0
2006-05-03 02:29:00,142.917,142.951,142.917,142.948,61900000.0
2006-05-03 02:30:00,142.962,142.989,142.962,142.981,96599997.0
2006-05-03 02:31:00,142.977,142.977,142.959,142.965,57600000.0
2006-05-03 02:32:00,142.967,142.974,142.963,142.967,100300001.0
2006-05-03 02:33:00,142.97,142.99,142.97,142.99,69300002.0
2006-05-03 02:34:00,142.992,143.001,142.982,143.001,75499998.0
2006-05-03 02:35:00,143.005,143.005,142.995,143.005,103100001.0
2006-05-03 02:36:00,142.999,143.002,142.989,142.991,175899998.0
2006-05-03 02:37:00,142.994,143.0,142.985,142.985,139799999.0
2006-05-03 02:38:00,142.987,142.994,142.982,142.994,95500001.0
2006-05-03 02:39:00,142.986,142.986,142.98,142.98,16900000.0
2006-05-03 02:40:00,142.975,142.976,142.969,142.971,44100000.0
2006-05-03 02:41:00,142.968,143.009,142.968,143.009,69399999.0
2006-05-03 02:42:00,142.99,142.995,142.985,142.985,48200000.0
2006-05-03 02:43:00,142.976,142.981,142.974,142.974,48000000.0
2006-05-03 02:44:00,142.929,142.948,142.929,142.941,90700000.0
2006-05-03 02:45:00,142.941,142.95,142.94,142.94,75500000.0
2006-05-03 02:46:00,142.944,142.949,142.94,142.948,40300000.0
2006-05-03 02:47:00,142.952,142.952,142.919,142.948,80300002.0
2006-05-03 02:48:00,142.943,142.943,142.931,142.932,95899998.0
2006-05-03 02:49:00,142.938,142.954,142.931,142.95,118500003.0
2006-05-03 02:50:00,142.954,142.964,142.94,142.958,116099999.0
2006-05-03 02:51:00,142.954,143.003,142.954,143.003,130200000.0
2006-05-03 02:52:00,143.01,143.011,142.993,143.0,90499999.0
2006-05-03 02:53:00,142.991,142.999,142.983,142.999,34500000.0
2006-05-03 02:54:00,143.001,143.004,143.0,143.003,77999999.0
2006-05-03 02:55:00,143.006,143.006,142.986,142.99,175399996.0
2006-05-03 02:56:00,142.989,143.0,142.985,142.985,90300000.0
2006-05-03 02:57:00,142.996,142.999,142.996,142.999,28000000.0
2006-05-03 02:58:00,143.006,143.014,143.0,143.005,168499999.0
2006-05-03 02:59:00,143.006,143.015,142.996,142.996,99400000.0
2006-05-03 03:00:00,143.009,143.012,143.0,143.0,131500000.0
2006-05-03 03:01:00,142.999,143.002,142.989,143.002,72300000.0
2006-05-03 03:02:00,143.004,143.02,143.004,143.015,83400000.0
2006-05-03 03:03:00,143.018,143.045,143.006,143.045,59399999.0
2006-05-03 03:04:00,143.036,143.048,143.033,143.04,89599998.0
2006-05-03 03:05:00,143.042,143.047,143.038,143.047,141399999.0
2006-05-03 03:06:00,143.045,143.045,143.026,143.036,76999999.0
2006-05-03 03:07:00,143.043,143.046,143.034,143.04,142899996.0
2006-05-03 03:08:00,143.042,143.044,143.029,143.035,132200000.0
2006-05-03 03:09:00,143.035,143.041,143.024,143.024,33900000.0
2006-05-03 03:10:00,143.03,143.03,143.023,143.023,33100000.0
2006-05-03 03:11:00,143.032,143.035,143.025,143.025,116099998.0
2006-05-03 03:12:00,143.029,143.035,143.021,143.021,93199999.0
2006-05-03 03:13:00,143.03,143.038,143.028,143.028,45600000.0
2006-05-03 03:14:00,143.029,143.037,143.029,143.033,103499999.0
2006-05-03 03:15:00,143.044,143.05,143.041,143.045,129000000.0
2006-05-03 03:16:00,143.042,143.049,143.034,143.04,182399995.0
2006-05-03 03:17:00,143.037,143.037,143.0,143.008,152399998.0
2006-05-03 03:18:00,143.013,143.019,143.011,143.019,129699997.0
2006-05-03 03:19:00,143.02,143.02,143.002,143.007,70000001.0
2006-05-03 03:20:00,143.011,143.013,143.005,143.005,35200000.0
2006-05-03 03:21:00,143.019,143.022,143.0,143.017,134999998.0
2006-05-03 03:22:00,143.017,143.02,143.006,143.015,131800001.0
2006-05-03 03:23:00,143.013,143.024,143.013,143.015,82099998.0
2006-05-03 03:24:00,143.022,143.028,143.022,143.022,129499999.0
2006-05-03 03:25:00,143.019,143.019,143.011,143.011,130499998.0
2006-05-03 03:26:00,143.016,143.021,143.011,143.019,46700000.0
2006-05-03 03:27:00,143.02,143.021,142.98,142.99,144800001.0
2006-05-03 03:28:00,142.975,142.996,142.964,142.981,119700002.0
2006-05-03 03:29:00,142.985,143.012,142.985,143.012,93000002.0
2006-05-03 03:30:00,143.003,143.003,142.986,142.993,64399999.0
2006-05-03 03:31:00,142.977,142.989,142.965,142.989,99900001.0
2006-05-03 03:32:00,142.977,142.977,142.959,142.969,57200000.0
2006-05-03 03:33:00,142.971,142.99,142.956,142.99,80400000.0
2006-05-03 03:34:00,142.995,143.001,142.993,142.998,81900001.0
2006-05-03 03:35:00,143.003,143.003,142.994,142.995,54900000.0
2006-05-03 03:36:00,142.999,143.009,142.998,142.999,75699997.0
2006-05-03 03:37:00,143.017,143.028,143.017,143.028,38299999.0
2006-05-03 03:38:00,143.025,143.025,143.012,143.019,141599998.0
2006-05-03 03:39:00,143.02,143.02,143.006,143.014,45400000.0
2006-05-03 03:40:00,143.011,143.021,143.009,143.017,111900001.0
2006-05-03 03:41:00,143.012,143.016,143.012,143.012,88000000.0
2006-05-03 03:42:00,143.01,143.01,143.01,143.01,800000.0
2006-05-03 03:43:00,143.014,143.02,143.014,143.02,82699999.0
2006-05-03 03:44:00,143.023,143.027,143.01,143.01,86399998.0
2006-05-03 03:45:00,143.023,143.041,143.022,143.041,19100000.0
2006-05-03 03:46:00,143.045,143.054,143.043,143.048,81800000.0
2006-05-03 03:47:00,143.038,143.041,143.031,143.039,37400000.0
2006-05-03 03:48:00,143.04,143.051,143.029,143.048,71800000.0
2006-05-03 03:49:00,143.056,143.063,143.047,143.063,139999999.0
2006-05-03 03:50:00,143.048,143.048,143.029,143.034,76499999.0
2006-05-03 03:51:00,143.033,143.046,143.025,143.03,78400001.0
2006-05-03 03:52:00,143.034,143.036,143.034,143.036,9600000.0
2006-05-03 03:53:00,143.037,143.037,143.032,143.032,18400000.0
2006-05-03 03:54:00,143.03,143.04,143.022,143.024,82300000.0
2006-05-03 03:55:00,143.014,143.023,143.01,143.02,109700000.0
2006-05-03 03:56:00,143.015,143.022,143.015,143.02,20000000.0
2006-05-03 03:57:00,143.024,143.024,143.013,143.02,172900001.0
2006-05-03 03:58:00,143.019,143.019,143.013,143.013,84400000.0
2006-05-03 03:59:00,143.009,143.02,143.009,143.015,82900000.0
2006-05-03 04:00:00,143.016,143.035,143.016,143.035,73299999.0
2006-05-03 04:01:00,143.036,143.036,143.028,143.035,59400000.0
2006-05-03 04:02:00,143.03,143.04,143.03,143.04,84400001.0
2006-05-03 04:03:00,143.039,143.047,143.03,143.03,75800000.0
2006-05-03 04:04:00,143.036,143.038,143.031,143.038,104900002.0
2006-05-03 04:05:00,143.038,143.047,143.028,143.036,69600001.0
2006-05-03 04:06:00,143.042,143.048,143.036,143.047,71799997.0
2006-05-03 04:07:00,143.046,143.046,143.032,143.035,32100000.0
2006-05-03 04:08:00,143.046,143.048,143.042,143.047,53600000.0
2006-05-03 04:09:00,143.038,143.048,143.032,143.032,136199998.0
2006-05-03 04:10:00,143.036,143.047,143.036,143.043,73599999.0
2006-05-03 04:11:00,143.036,143.045,143.036,143.045,31800000.0
2006-05-03 04:12:00,143.045,143.05,143.041,143.045,95599999.0
2006-05-03 04:13:00,143.047,143.048,143.04,143.04,109299999.0
2006-05-03 04:14:00,143.05,143.079,143.05,143.079,59200000.0
2006-05-03 04:15:00,143.072,143.072,143.065,143.065,15100000.0
2006-05-03 04:16:00,143.06,143.066,143.05,143.05,88700001.0
2006-05-03 04:17:00,143.06,143.077,143.059,143.077,145800000.0
2006-05-03 04:18:00,143.08,143.098,143.068,143.098,159600000.0
2006-05-03 04:19:00,143.117,143.129,143.117,143.128,65300000.0
2006-05-03 04:20:00,143.144,143.152,143.143,143.143,75100001.0
2006-05-03 04:21:00,143.143,143.143,143.119,143.122,58599999.0
2006-05-03 04:22:00,143.127,143.146,143.112,143.145,95299999.0
2006-05-03 04:23:00,143.155,143.163,143.123,143.163,116399998.0
2006-05-03 04:24:00,143.161,143.175,143.161,143.165,76100001.0
2006-05-03 04:25:00,143.158,143.173,143.158,143.171,66000000.0
2006-05-03 04:26:00,143.179,143.184,143.176,143.176,50200000.0
2006-05-03 04:27:00,143.17,143.177,143.156,143.165,156899997.0
2006-05-03 04:28:00,143.174,143.192,143.174,143.186,120400003.0
2006-05-03 04:29:00,143.182,143.187,143.161,143.174,55600000.0
2006-05-03 04:30:00,143.18,143.184,143.165,143.184,49200000.0
2006-05-03 04:31:00,143.187,143.207,143.186,143.186,111200002.0
2006-05-03 04:32:00,143.186,143.188,143.166,143.166,78699999.0
2006-05-03 04:33:00,143.156,143.165,143.142,143.158,119400001.0
2006-05-03 04:34:00,143.162,143.182,143.161,143.17,199600004.0
2006-05-03 04:35:00,143.17,143.176,143.163,143.165,96700002.0
2006-05-03 04:36:00,143.16,143.16,143.143,143.144,64500000.0
2006-05-03 04:37:00,143.145,143.187,143.142,143.181,148000003.0
2006-05-03 04:38:00,143.18,143.18,143.162,143.163,77800001.0
2006-05-03 04:39:00,143.163,143.167,143.151,143.155,83400002.0
2006-05-03 04:40:00,143.158,143.174,143.15,143.174,70400001.0
2006-05-03 04:41:00,143.17,143.177,143.165,143.17,134100001.0
2006-05-03 04:42:00,143.163,143.176,143.163,143.176,10000000.0
2006-05-03 04:43:00,143.187,143.189,143.182,143.182,85199999.0
2006-05-03 04:44:00,143.186,143.186,143.163,143.172,27600000.0
2006-05-03 04:45:00,143.159,143.172,143.149,143.149,114300002.0
2006-05-03 04:46:00,143.148,143.15,143.139,143.15,67000000.0
2006-05-03 04:47:00,143.146,143.147,143.133,143.147,51500000.0
2006-05-03 04:48:00,143.142,143.152,143.139,143.145,85500000.0
2006-05-03 04:49:00,143.146,143.164,143.141,143.164,134299998.0
2006-05-03 04:50:00,143.17,143.176,143.156,143.163,121400000.0
2006-05-03 04:51:00,143.15,143.165,143.147,143.165,84699999.0
2006-05-03 04:52:00,143.168,143.169,143.16,143.165,96300004.0
2006-05-03 04:53:00,143.172,143.188,143.172,143.185,142399998.0
2006-05-03 04:54:00,143.175,143.189,143.168,143.177,127000001.0
2006-05-03 04:55:00,143.174,143.189,143.174,143.184,141300001.0
2006-05-03 04:56:00,143.188,143.203,143.188,143.19,77199998.0
2006-05-03 04:57:00,143.19,143.206,143.19,143.206,113900001.0
2006-05-03 04:58:00,143.217,143.227,143.21,143.216,122300001.0
2006-05-03 04:59:00,143.215,143.219,143.214,143.215,50800000.0
2006-05-03 05:00:00,143.212,143.213,143.201,143.21,59200000.0
2006-05-03 05:01:00,143.211,143.224,143.211,143.214,91400002.0
2006-05-03 05:02:00,143.205,143.213,143.205,143.21,42600001.0
2006-05-03 05:03:00,143.211,143.213,143.199,143.213,190299994.0
2006-05-03 05:04:00,143.198,143.208,143.189,143.208,173000004.0
2006-05-03 05:05:00,143.208,143.22,143.202,143.22,27600000.0
2006-05-03 05:06:00,143.22,143.22,143.211,143.211,127099998.0
2006-05-03 05:07:00,143.213,143.222,143.207,143.22,114300001.0
2006-05-03 05:08:00,143.225,143.235,143.225,143.23,60100002.0
2006-05-03 05:09:00,143.23,143.23,143.21,143.224,62000000.0
2006-05-03 05:10:00,143.222,143.223,143.2,143.203,77199999.0
2006-05-03 05:11:00,143.213,143.221,143.213,143.218,93300000.0
2006-05-03 05:12:00,143.21,143.21,143.21,143.21,24600000.0
2006-05-03 05:13:00,143.215,143.215,143.205,143.205,15900000.0
2006-05-03 05:14:00,143.215,143.215,143.205,143.21,185200002.0
2006-05-03 05:15:00,143.215,143.215,143.21,143.21,43299998.0
2006-05-03 05:16:00,143.21,143.213,143.195,143.203,109900001.0
2006-05-03 05:17:00,143.192,143.203,143.165,143.165,48400000.0
2006-05-03 05:18:00,143.169,143.179,143.156,143.16,95100000.0
2006-05-03 05:19:00,143.16,143.168,143.153,143.165,53100000.0
2006-05-03 05:20:00,143.166,143.168,143.153,143.16,79600000.0
2006-05-03 05:21:00,143.15,143.171,143.137,143.137,150100003.0
2006-05-03 05:22:00,143.141,143.146,143.137,143.142,56900000.0
2006-05-03 05:23:00,143.128,143.135,143.125,143.135,69200000.0
2006-05-03 05:24:00,143.128,143.139,143.128,143.133,65199999.0
2006-05-03 05:25:00,143.128,143.128,143.125,143.125,38399999.0
2006-05-03 05:26:00,143.138,143.138,143.133,143.133,60000000.0
2006-05-03 05:27:00,143.136,143.136,143.117,143.123,115899997.0
2006-05-03 05:28:00,143.123,143.132,143.109,143.117,116999999.0
2006-05-03 05:29:00,143.113,143.13,143.096,143.13,73000001.0
2006-05-03 05:30:00,143.119,143.119,143.108,143.108,79500000.0
2006-05-03 05:31:00,143.121,143.121,143.119,143.119,8800000.0
2006-05-03 05:32:00,143.124,143.128,143.114,143.114,79400000.0
2006-05-03 05:33:00,143.124,143.124,143.112,143.124,37800000.0
2006-05-03 05:34:00,143.111,143.111,143.111,143.111,17600000.0
2006-05-03 05:35:00,143.101,143.111,143.098,143.111,101799998.0
2006-05-03 05:36:00,143.098,143.102,143.098,143.102,49500002.0
2006-05-03 05:37:00,143.086,143.108,143.086,143.104,127200000.0
2006-05-03 05:38:00,143.097,143.11,143.097,143.11,80000001.0
2006-05-03 05:39:00,143.105,143.105,143.105,143.105,17600000.0
2006-05-03 05:40:00,143.108,143.126,143.108,143.125,41300000.0
2006-05-03 05:41:00,143.12,143.12,143.115,143.115,93000000.0
2006-05-03 05:42:00,143.126,143.129,143.12,143.123,61100001.0
2006-05-03 05:43:00,143.13,143.13,143.12,143.12,68700000.0
2006-05-03 05:44:00,143.121,143.145,143.121,143.136,96899998.0
2006-05-03 05:45:00,143.135,143.143,143.13,143.143,93099999.0
2006-05-03 05:46:00,143.134,143.134,143.125,143.125,25000000.0
2006-05-03 05:47:00,143.128,143.142,143.128,143.135,74699998.0
2006-05-03 05:48:00,143.144,143.144,143.141,143.141,32799999.0
2006-05-03 05:49:00,143.15,143.153,143.141,143.143,113900000.0
2006-05-03 05:50:00,143.143,143.143,143.137,143.137,54200002.0
2006-05-03 05:51:00,143.13,143.133,143.13,143.131,67100000.0
2006-05-03 05:52:00,143.126,143.144,143.126,143.133,97300001.0
2006-05-03 05:53:00,143.133,143.14,143.126,143.127,69400000.0
2006-05-03 05:54:00,143.132,143.135,143.118,143.118,81899998.0
2006-05-03 05:55:00,143.12,143.127,143.117,143.124,91100001.0
2006-05-03 05:56:00,143.13,143.13,143.121,143.125,66800002.0
2006-05-03 05:57:00,143.128,143.151,143.128,143.137,24300000.0
2006-05-03 05:58:00,143.14,143.14,143.125,143.131,44599999.0
2006-05-03 05:59:00,143.128,143.133,143.119,143.125,137499997.0
2006-05-03 06:00:00,143.117,143.134,143.114,143.122,59899999.0
2006-05-03 06:01:00,143.123,143.134,143.123,143.127,120299998.0
2006-05-03 06:02:00,143.12,143.12,143.12,143.12,64700002.0
2006-05-03 06:03:00,143.12,143.123,143.115,143.115,93100001.0
2006-05-03 06:04:00,143.118,143.122,143.111,143.115,85799999.0
2006-05-03 06:05:00,143.117,143.122,143.106,143.122,39200000.0
2006-05-03 06:06:00,143.118,143.121,143.11,143.115,121899999.0
2006-05-03 06:07:00,143.113,143.135,143.113,143.119,109600002.0
2006-05-03 06:08:00,143.132,143.136,143.123,143.131,60000001.0
2006-05-03 06:09:00,143.129,143.138,143.126,143.129,142800000.0
2006-05-03 06:10:00,143.132,143.136,143.126,143.126,105300000.0
2006-05-03 06:11:00,143.131,143.139,143.127,143.139,79000000.0
2006-05-03 06:12:00,143.139,143.145,143.133,143.145,218500001.0
2006-05-03 06:13:00,143.135,143.145,143.132,143.135,44000000.0
2006-05-03 06:14:00,143.144,143.144,143.132,143.132,27100000.0
2006-05-03 06:15:00,143.131,143.131,143.107,143.107,27200000.0
2006-05-03 06:16:00,143.114,143.129,143.113,143.119,57100000.0
2006-05-03 06:17:00,143.12,143.125,143.113,143.125,66400000.0
2006-05-03 06:18:00,143.118,143.126,143.111,143.114,88700000.0
2006-05-03 06:19:00,143.115,143.115,143.102,143.107,90399999.0
2006-05-03 06:20:00,143.105,143.115,143.105,143.115,48699999.0
2006-05-03 06:21:00,143.114,143.116,143.114,143.116,4800000.0
2006-05-03 06:22:00,143.113,143.126,143.11,143.126,56500000.0
2006-05-03 06:23:00,143.138,143.144,143.128,143.135,160400002.0
2006-05-03 06:24:00,143.129,143.129,143.126,143.126,21599999.0
2006-05-03 06:25:00,143.125,143.125,143.115,143.12,53300000.0
2006-05-03 06:26:00,143.122,143.128,143.11,143.121,182000004.0
2006-05-03 06:27:00,143.129,143.146,143.123,143.146,84000002.0
2006-05-03 06:28:00,143.147,143.147,143.132,143.132,117499999.0
2006-05-03 06:29:00,143.144,143.144,143.133,143.141,118299998.0
2006-05-03 06:30:00,143.144,143.149,143.128,143.128,78799998.0
2006-05-03 06:31:00,143.128,143.145,143.128,143.145,44800001.0
2006-05-03 06:32:00,143.15,143.155,143.141,143.141,115300001.0
2006-05-03 06:33:00,143.146,143.162,143.146,143.16,68400000.0
2006-05-03 06:34:00,143.16,143.168,143.16,143.162,47600000.0
2006-05-03 06:35:00,143.173,143.175,143.151,143.168,113500001.0
2006-05-03 06:36:00,143.163,143.163,143.145,143.162,67600000.0
2006-05-03 06:37:00,143.17,143.174,143.168,143.168,36400000.0
2006-05-03 06:38:00,143.172,143.177,143.161,143.161,59800001.0
2006-05-03 06:39:00,143.162,143.169,143.158,143.16,98399999.0
2006-05-03 06:40:00,143.155,143.165,143.155,143.155,137600002.0
2006-05-03 06:41:00,143.152,143.161,143.152,143.161,57300000.0
2006-05-03 06:42:00,143.163,143.167,143.16,143.16,24400000.0
2006-05-03 06:43:00,143.163,143.168,143.156,143.168,116200001.0
2006-05-03 06:44:00,143.18,143.18,143.17,143.17,46100000.0
2006-05-03 06:45:00,143.168,143.177,143.168,143.172,94199999.0
2006-05-03 06:46:00,143.165,143.166,143.152,143.152,99999999.0
2006-05-03 06:47:00,143.152,143.157,143.147,143.147,63999999.0
2006-05-03 06:48:00,143.153,143.16,143.145,143.152,48400000.0
2006-05-03 06:49:00,143.162,143.173,143.142,143.142,109500000.0
2006-05-03 06:50:00,143.136,143.143,143.126,143.138,147300003.0
2006-05-03 06:51:00,143.138,143.155,143.137,143.15,107900002.0
2006-05-03 06:52:00,143.15,143.164,143.149,143.149,126699999.0
2006-05-03 06:53:00,143.153,143.167,143.153,143.167,106499999.0
2006-05-03 06:54:00,143.164,143.168,143.155,143.168,113800001.0
2006-05-03 06:55:00,143.16,143.169,143.16,143.163,54800000.0
2006-05-03 06:56:00,143.17,143.17,143.158,143.165,126499999.0
2006-05-03 06:57:00,143.165,143.165,143.157,143.165,63499999.0
2006-05-03 06:58:00,143.165,143.172,143.161,143.167,82200000.0
2006-05-03 06:59:00,143.162,143.162,143.148,143.15,90500000.0
2006-05-03 07:00:00,143.16,143.168,143.156,143.167,188199996.0
2006-05-03 07:01:00,143.163,143.174,143.163,143.163,141600000.0
2006-05-03 07:02:00,143.158,143.165,143.156,143.156,46600000.0
2006-05-03 07:03:00,143.16,143.16,143.155,143.16,140799997.0
2006-05-03 07:04:00,143.159,143.162,143.154,143.162,120000002.0
2006-05-03 07:05:00,143.148,143.16,143.148,143.155,100999999.0
2006-05-03 07:06:00,143.155,143.16,143.15,143.153,117799999.0
2006-05-03 07:07:00,143.158,143.158,143.145,143.153,59199999.0
2006-05-03 07:08:00,143.154,143.157,143.143,143.153,164199998.0
2006-05-03 07:09:00,143.154,143.159,143.15,143.154,86000000.0
2006-05-03 07:10:00,143.157,143.163,143.15,143.15,46700000.0
2006-05-03 07:11:00,143.155,143.16,143.15,143.155,156800003.0
2006-05-03 07:12:00,143.155,143.155,143.153,143.155,81200000.0
2006-05-03 07:13:00,143.154,143.166,143.151,143.166,66999999.0
2006-05-03 07:14:00,143.165,143.175,143.165,143.17,65600000.0
2006-05-03 07:15:00,143.165,143.178,143.157,143.157,149600002.0
2006-05-03 07:16:00,143.158,143.176,143.158,143.17,95500000.0
2006-05-03 07:17:00,143.167,143.175,143.16,143.175,36399999.0
2006-05-03 07:18:00,143.168,143.17,143.168,143.17,83900002.0
2006-05-03 07:19:00,143.163,143.163,143.162,143.162,17500000.0
2006-05-03 07:20:00,143.151,143.172,143.151,143.172,36800000.0
2006-05-03 07:21:00,143.168,143.174,143.165,143.165,41999999.0
2006-05-03 07:22:00,143.167,143.17,143.165,143.165,65400000.0
2006-05-03 07:23:00,143.175,143.175,143.168,143.173,98400001.0
2006-05-03 07:24:00,143.168,143.173,143.161,143.173,29900000.0
2006-05-03 07:25:00,143.168,143.176,143.16,143.16,62400000.0
2006-05-03 07:26:00,143.17,143.19,143.17,143.187,41600000.0
2006-05-03 07:27:00,143.189,143.191,143.184,143.184,86300001.0
2006-05-03 07:28:00,143.198,143.21,143.193,143.21,60800000.0
2006-05-03 07:29:00,143.21,143.237,143.21,143.231,78900001.0
2006-05-03 07:30:00,143.234,143.234,143.224,143.228,52600000.0
2006-05-03 07:31:00,143.239,143.244,143.235,143.24,61600000.0
2006-05-03 07:32:00,143.235,143.235,143.235,143.235,66400002.0
2006-05-03 07:33:00,143.238,143.247,143.223,143.223,74000002.0
2006-05-03 07:34:00,143.219,143.22,143.207,143.215,60000000.0
2006-05-03 07:35:00,143.217,143.241,143.217,143.235,47700000.0
2006-05-03 07:36:00,143.242,143.246,143.242,143.242,85100001.0
2006-05-03 07:37:00,143.248,143.254,143.243,143.243,118700002.0
2006-05-03 07:38:00,143.243,143.25,143.243,143.25,8800000.0
2006-05-03 07:39:00,143.233,143.239,143.221,143.23,106100000.0
2006-05-03 07:40:00,143.224,143.229,143.22,143.229,78299998.0
2006-05-03 07:41:00,143.225,143.23,143.215,143.215,177099999.0
2006-05-03 07:42:00,143.208,143.219,143.208,143.219,14400000.0
2006-05-03 07:43:00,143.22,143.225,143.209,143.225,73800000.0
2006-05-03 07:44:00,143.224,143.224,143.214,143.217,39500000.0
2006-05-03 07:45:00,143.211,143.221,143.211,143.212,134599999.0
2006-05-03 07:46:00,143.219,143.219,143.219,143.219,12800000.0
2006-05-03 07:47:00,143.221,143.223,143.208,143.223,29200000.0
2006-05-03 07:48:00,143.224,143.235,143.221,143.225,98699998.0
2006-05-03 07:49:00,143.223,143.225,143.216,143.225,54700000.0
2006-05-03 07:50:00,143.233,143.233,143.213,143.218,158100001.0
2006-05-03 07:51:00,143.213,143.219,143.213,143.213,44100000.0
2006-05-03 07:52:00,143.208,143.215,143.202,143.205,35500000.0
2006-05-03 07:53:00,143.211,143.216,143.211,143.216,33100000.0
2006-05-03 07:54:00,143.216,143.226,143.216,143.226,27200000.0
2006-05-03 07:55:00,143.238,143.252,143.238,143.252,80600000.0
2006-05-03 07:56:00,143.247,143.247,143.229,143.229,132600000.0
2006-05-03 07:57:00,143.241,143.252,143.239,143.239,41600000.0
2006-05-03 07:58:00,143.245,143.268,143.241,143.262,38200000.0
2006-05-03 07:59:00,143.25,143.262,143.249,143.262,55200000.0
2006-05-03 08:00:00,143.245,143.245,143.228,143.237,70900000.0
2006-05-03 08:01:00,143.239,143.252,143.233,143.25,79599999.0
2006-05-03 08:02:00,143.245,143.264,143.24,143.25,116500000.0
2006-05-03 08:03:00,143.226,143.239,143.226,143.239,53100000.0
2006-05-03 08:04:00,143.248,143.255,143.246,143.248,136200001.0
2006-05-03 08:05:00,143.25,143.252,143.239,143.247,125000003.0
2006-05-03 08:06:00,143.247,143.247,143.225,143.233,103800001.0
2006-05-03 08:07:00,143.228,143.242,143.217,143.217,133300000.0
2006-05-03 08:08:00,143.207,143.207,143.202,143.205,60800000.0
2006-05-03 08:09:00,143.205,143.233,143.202,143.228,77900001.0
2006-05-03 08:10:00,143.242,143.257,143.242,143.247,99499998.0
2006-05-03 08:11:00,143.259,143.26,143.253,143.257,154500002.0
2006-05-03 08:12:00,143.253,143.255,143.247,143.25,87099997.0
2006-05-03 08:13:00,143.249,143.257,143.237,143.241,87000000.0
2006-05-03 08:14:00,143.236,143.236,143.221,143.225,146799999.0
2006-05-03 08:15:00,143.221,143.221,143.214,143.215,74899999.0
2006-05-03 08:16:00,143.208,143.219,143.197,143.207,190900001.0
2006-05-03 08:17:00,143.178,143.178,143.169,143.171,87600001.0
2006-05-03 08:18:00,143.166,143.172,143.161,143.161,46800000.0
2006-05-03 08:19:00,143.164,143.185,143.161,143.175,108100001.0
2006-05-03 08:20:00,143.172,143.175,143.154,143.155,94200000.0
2006-05-03 08:21:00,143.153,143.165,143.153,143.157,94499999.0
2006-05-03 08:22:00,143.156,143.159,143.156,143.157,41900000.0
2006-05-03 08:23:00,143.14,143.14,143.111,143.12,97700000.0
2006-05-03 08:24:00,143.104,143.104,143.037,143.046,134399999.0
2006-05-03 08:25:00,143.034,143.034,143.018,143.018,98600001.0
2006-05-03 08:26:00,143.022,143.042,143.001,143.001,90000001.0
2006-05-03 08:27:00,143.01,143.014,142.989,142.989,43700000.0
2006-05-03 08:28:00,143.004,143.048,143.004,143.01,114300003.0
2006-05-03 08:29:00,143.014,143.063,143.014,143.061,171599995.0
2006-05-03 08:30:00,143.06,143.076,143.059,143.07,150000003.0
2006-05-03 08:31:00,143.079,143.086,143.038,143.039,67100000.0
2006-05-03 08:32:00,143.048,143.062,143.041,143.053,77599998.0
2006-05-03 08:33:00,143.062,143.075,143.026,143.029,71300000.0
2006-05-03 08:34:00,143.005,143.032,142.999,143.028,183100000.0
2006-05-03 08:35:00,143.026,143.037,143.015,143.015,80799998.0
2006-05-03 08:36:00,143.018,143.06,143.017,143.047,65899999.0
2006-05-03 08:37:00,143.057,143.08,143.057,143.07,159900002.0
2006-05-03 08:38:00,143.066,143.091,143.064,143.091,75199998.0
2006-05-03 08:39:00,143.088,143.088,143.059,143.06,120800001.0
2006-05-03 08:40:00,143.056,143.065,143.051,143.051,56000000.0
2006-05-03 08:41:00,143.041,143.058,143.035,143.056,121100001.0
2006-05-03 08:42:00,143.055,143.056,143.045,143.056,119100000.0
2006-05-03 08:43:00,143.051,143.059,143.042,143.052,122400001.0
2006-05-03 08:44:00,143.053,143.067,143.05,143.065,86200000.0
2006-05-03 08:45:00,143.055,143.069,143.046,143.051,91399999.0
2006-05-03 08:46:00,143.041,143.063,143.041,143.056,52600000.0
2006-05-03 08:47:00,143.05,143.07,143.05,143.069,97999998.0
2006-05-03 08:48:00,143.074,143.074,143.015,143.02,62300000.0
2006-05-03 08:49:00,143.004,143.035,142.997,142.997,115900003.0
2006-05-03 08:50:00,142.995,143.048,142.995,143.048,76700000.0
2006-05-03 08:51:00,143.052,143.065,143.048,143.065,72000000.0
2006-05-03 08:52:00,143.067,143.077,143.065,143.075,121599998.0
2006-05-03 08:53:00,143.054,143.067,143.031,143.031,54500000.0
2006-05-03 08:54:00,143.02,143.034,143.014,143.018,141799998.0
2006-05-03 08:55:00,143.022,143.025,143.02,143.025,84900000.0
2006-05-03 08:56:00,143.023,143.057,143.015,143.057,100299999.0
2006-05-03 08:57:00,143.063,143.066,143.049,143.049,167200002.0
2006-05-03 08:58:00,143.047,143.054,143.035,143.035,123100001.0
2006-05-03 08:59:00,143.032,143.064,143.031,143.06,124800000.0
2006-05-03 09:00:00,143.057,143.082,143.057,143.081,97900000.0
2006-05-03 09:01:00,143.077,143.077,143.06,143.06,135799999.0
2006-05-03 09:02:00,143.051,143.051,143.035,143.045,57100001.0
2006-05-03 09:03:00,143.048,143.068,143.044,143.068,192399997.0
2006-05-03 09:04:00,143.064,143.075,143.057,143.065,54000000.0
2006-05-03 09:05:00,143.068,143.081,143.054,143.081,95800001.0
2006-05-03 09:06:00,143.075,143.088,143.071,143.074,121099998.0
2006-05-03 09:07:00,143.068,143.085,143.059,143.085,66200001.0
2006-05-03 09:08:00,143.097,143.102,143.097,143.1,97999999.0
2006-05-03 09:09:00,143.097,143.097,143.08,143.088,107600000.0
2006-05-03 09:10:00,143.073,143.081,143.065,143.072,44200000.0
2006-05-03 09:11:00,143.082,143.083,143.057,143.057,63699999.0
2006-05-03 09:12:00,143.053,143.053,143.044,143.05,118899998.0
2006-05-03 09:13:00,143.054,143.063,143.047,143.063,77899999.0
2006-05-03 09:14:00,143.073,143.08,143.069,143.075,78199999.0
2006-05-03 09:15:00,143.073,143.085,143.069,143.082,100499998.0
2006-05-03 09:16:00,143.068,143.068,143.067,143.067,20499999.0
2006-05-03 09:17:00,143.059,143.075,143.056,143.075,119300000.0
2006-05-03 09:18:00,143.073,143.082,143.073,143.08,132499998.0
2006-05-03 09:19:00,143.068,143.08,143.062,143.062,107799999.0
2006-05-03 09:20:00,143.067,143.08,143.066,143.071,101600001.0
2006-05-03 09:21:00,143.075,143.075,143.068,143.068,70300001.0
2006-05-03 09:22:00,143.075,143.081,143.07,143.076,151799998.0
2006-05-03 09:23:00,143.077,143.077,143.06,143.06,33100000.0
2006-05-03 09:24:00,143.064,143.081,143.052,143.052,100599998.0
2006-05-03 09:25:00,143.051,143.059,143.051,143.058,67999998.0
2006-05-03 09:26:00,143.064,143.082,143.064,143.078,120900000.0
2006-05-03 09:27:00,143.085,143.095,143.071,143.095,132199997.0
2006-05-03 09:28:00,143.088,143.088,143.062,143.075,59300001.0
2006-05-03 09:29:00,143.083,143.096,143.081,143.082,176099996.0
2006-05-03 09:30:00,143.088,143.092,143.071,143.08,193499999.0
2006-05-03 09:31:00,143.076,143.079,143.068,143.068,111400001.0
2006-05-03 09:32:00,143.063,143.074,143.059,143.063,129200001.0
2006-05-03 09:33:00,143.064,143.074,143.064,143.074,54400000.0
2006-05-03 09:34:00,143.082,143.091,143.082,143.087,115399999.0
2006-05-03 09:35:00,143.087,143.094,143.076,143.079,45800000.0
2006-05-03 09:36:00,143.08,143.08,143.061,143.07,102400001.0
2006-05-03 09:37:00,143.044,143.048,143.044,143.048,23200000.0
2006-05-03 09:38:00,143.032,143.032,143.022,143.022,89800000.0
2006-05-03 09:39:00,143.029,143.051,143.029,143.045,56899999.0
2006-05-03 09:40:00,143.045,143.046,143.021,143.035,95400000.0
2006-05-03 09:41:00,143.036,143.036,143.004,143.004,69099998.0
2006-05-03 09:42:00,143.003,143.015,143.003,143.013,77099999.0
2006-05-03 09:43:00,142.991,142.995,142.976,142.976,85900002.0
2006-05-03 09:44:00,142.974,143.006,142.972,142.998,81700000.0
2006-05-03 09:45:00,143.0,143.009,142.993,142.993,119799999.0
2006-05-03 09:46:00,142.984,142.999,142.981,142.987,124200000.0
2006-05-03 09:47:00,142.984,142.994,142.983,142.991,69500000.0
2006-05-03 09:48:00,142.989,143.001,142.982,143.001,77900001.0
2006-05-03 09:49:00,143.001,143.001,142.976,142.983,99699999.0
2006-05-03 09:50:00,142.984,142.997,142.983,142.989,82900001.0
2006-05-03 09:51:00,142.995,142.995,142.971,142.976,150499997.0
2006-05-03 09:52:00,142.976,143.01,142.972,143.007,139600002.0
2006-05-03 09:53:00,143.023,143.042,143.023,143.027,104500001.0
2006-05-03 09:54:00,143.036,143.043,143.028,143.037,97300002.0
2006-05-03 09:55:00,143.033,143.038,143.012,143.012,171099998.0
2006-05-03 09:56:00,143.015,143.028,143.015,143.028,153899999.0
2006-05-03 09:57:00,143.026,143.049,143.023,143.045,147099998.0
2006-05-03 09:58:00,143.062,143.073,143.052,143.052,111299999.0
2006-05-03 09:59:00,143.063,143.066,143.036,143.04,55400000.0
2006-05-03 10:00:00,143.037,143.084,143.037,143.065,95999999.0
2006-05-03 10:01:00,143.053,143.068,143.052,143.06,69700000.0
2006-05-03 10:02:00,143.053,143.053,143.034,143.042,62399999.0
2006-05-03 10:03:00,143.04,143.048,143.01,143.01,115600000.0
2006-05-03 10:04:00,143.005,143.045,143.005,143.037,113700000.0
2006-05-03 10:05:00,143.026,143.035,143.01,143.01,145500000.0
2006-05-03 10:06:00,143.004,143.075,143.004,143.071,107900000.0
2006-05-03 10:07:00,143.081,143.1,143.076,143.09,51200000.0
2006-05-03 10:08:00,143.112,143.112,143.084,143.093,72900000.0
2006-05-03 10:09:00,143.091,143.119,143.08,143.119,115700004.0
2006-05-03 10:10:00,143.134,143.134,143.105,143.105,143700001.0
2006-05-03 10:11:00,143.106,143.122,143.099,143.122,100900001.0
2006-05-03 10:12:00,143.125,143.136,143.115,143.115,143799999.0
2006-05-03 10:13:00,143.11,143.121,143.108,143.11,83400000.0
2006-05-03 10:14:00,143.101,143.117,143.093,143.117,80300000.0
2006-05-03 10:15:00,143.119,143.158,143.119,143.149,99600002.0
2006-05-03 10:16:00,143.142,143.16,143.138,143.139,116099998.0
2006-05-03 10:17:00,143.136,143.147,143.133,143.147,103099999.0
2006-05-03 10:18:00,143.152,143.159,143.139,143.139,100700001.0
2006-05-03 10:19:00,143.133,143.158,143.133,143.158,153000002.0
2006-05-03 10:20:00,143.156,143.169,143.153,143.169,163499999.0
2006-05-03 10:21:00,143.172,143.174,143.159,143.165,44800000.0
2006-05-03 10:22:00,143.164,143.17,143.152,143.154,145299999.0
2006-05-03 10:23:00,143.147,143.147,143.135,143.135,50200001.0
2006-05-03 10:24:00,143.135,143.14,143.133,143.138,64799999.0
2006-05-03 10:25:00,143.147,143.192,143.147,143.192,178100002.0
2006-05-03 10:26:00,143.188,143.213,143.183,143.19,229599995.0
2006-05-03 10:27:00,143.193,143.203,143.178,143.185,95099999.0
2006-05-03 10:28:00,143.162,143.175,143.16,143.165,48500000.0
2006-05-03 10:29:00,143.158,143.158,143.131,143.138,52700000.0
2006-05-03 10:30:00,143.131,143.135,143.118,143.135,90400002.0
2006-05-03 10:31:00,143.142,143.151,143.134,143.151,140399999.0
2006-05-03 10:32:00,143.159,143.165,143.152,143.159,158700003.0
2006-05-03 10:33:00,143.146,143.15,143.126,143.15,121100000.0
2006-05-03 10:34:00,143.159,143.166,143.159,143.166,8000000.0
2006-05-03 10:35:00,143.17,143.17,143.156,143.165,87699999.0
2006-05-03 10:36:00,143.158,143.158,143.134,143.143,149700000.0
2006-05-03 10:37:00,143.147,143.156,143.141,143.155,107099998.0
2006-05-03 10:38:00,143.159,143.173,143.156,143.173,99099998.0
2006-05-03 10:39:00,143.162,143.17,143.145,143.151,92100000.0
2006-05-03 10:40:00,143.152,143.159,143.144,143.159,83200000.0
2006-05-03 10:41:00,143.159,143.192,143.159,143.19,20900000.0
2006-05-03 10:42:00,143.176,143.183,143.175,143.178,77500000.0
2006-05-03 10:43:00,143.187,143.195,143.177,143.193,153700000.0
2006-05-03 10:44:00,143.2,143.215,143.193,143.204,58000000.0
2006-05-03 10:45:00,143.201,143.207,143.197,143.198,103199998.0
2006-05-03 10:46:00,143.197,143.205,143.188,143.205,78300000.0
2006-05-03 10:47:00,143.217,143.231,143.217,143.231,53500000.0
2006-05-03 10:48:00,143.238,143.24,143.215,143.232,85099999.0
2006-05-03 10:49:00,143.233,143.238,143.225,143.238,64800000.0
2006-05-03 10:50:00,143.237,143.246,143.232,143.237,102999998.0
2006-05-03 10:51:00,143.247,143.259,143.247,143.25,118799999.0
2006-05-03 10:52:00,143.235,143.251,143.234,143.24,137000002.0
2006-05-03 10:53:00,143.234,143.234,143.207,143.215,36799999.0
2006-05-03 10:54:00,143.222,143.245,143.221,143.236,115900000.0
2006-05-03 10:55:00,143.228,143.232,143.215,143.219,85300001.0
2006-05-03 10:56:00,143.233,143.253,143.233,143.247,42600000.0
2006-05-03 10:57:00,143.25,143.26,143.245,143.245,111100000.0
2006-05-03 10:58:00,143.243,143.251,143.241,143.245,94399998.0
2006-05-03 10:59:00,143.246,143.265,143.246,143.264,63900000.0
2006-05-03 11:00:00,143.272,143.272,143.256,143.261,80600000.0
2006-05-03 11:01:00,143.264,143.274,143.257,143.257,128000002.0
2006-05-03 11:02:00,143.242,143.261,143.236,143.257,114000000.0
2006-05-03 11:03:00,143.265,143.273,143.26,143.26,64800000.0
2006-05-03 11:04:00,143.26,143.266,143.256,143.26,76000000.0
2006-05-03 11:05:00,143.28,143.298,143.28,143.298,73500000.0
2006-05-03 11:06:00,143.302,143.304,143.297,143.304,153800000.0
2006-05-03 11:07:00,143.312,143.327,143.31,143.316,36400000.0
2006-05-03 11:08:00,143.323,143.324,143.292,143.293,74000000.0
2006-05-03 11:09:00,143.297,143.316,143.291,143.315,50900000.0
2006-05-03 11:10:00,143.303,143.31,143.301,143.301,80899999.0
2006-05-03 11:11:00,143.307,143.314,143.303,143.303,56400001.0
2006-05-03 11:12:00,143.306,143.306,143.285,143.29,117800002.0
2006-05-03 11:13:00,143.293,143.301,143.283,143.283,94199998.0
2006-05-03 11:14:00,143.269,143.295,143.269,143.295,60600000.0
2006-05-03 11:15:00,143.287,143.294,143.284,143.29,87199999.0
2006-05-03 11:16:00,143.274,143.274,143.257,143.266,75100001.0
2006-05-03 11:17:00,143.269,143.269,143.246,143.252,87400001.0
2006-05-03 11:18:00,143.255,143.257,143.24,143.257,109600000.0
2006-05-03 11:19:00,143.259,143.266,143.251,143.266,88499999.0
2006-05-03 11:20:00,143.263,143.263,143.242,143.242,149600000.0
2006-05-03 11:21:00,143.246,143.252,143.228,143.228,62500000.0
2006-05-03 11:22:00,143.234,143.266,143.234,143.266,113599999.0
2006-05-03 11:23:00,143.267,143.273,143.257,143.257,143100000.0
2006-05-03 11:24:00,143.253,143.253,143.231,143.232,76000000.0
2006-05-03 11:25:00,143.232,143.245,143.217,143.217,92100000.0
2006-05-03 11:26:00,143.212,143.22,143.209,143.209,77299999.0
2006-05-03 11:27:00,143.208,143.215,143.204,143.207,73500001.0
2006-05-03 11:28:00,143.202,143.213,143.196,143.202,127700001.0
2006-05-03 11:29:00,143.21,143.214,143.2,143.201,89300001.0
2006-05-03 11:30:00,143.203,143.213,143.197,143.204,99399997.0
2006-05-03 11:31:00,143.204,143.218,143.201,143.206,103300002.0
2006-05-03 11:32:00,143.202,143.202,143.187,143.187,58300000.0
2006-05-03 11:33:00,143.193,143.195,143.189,143.195,24800000.0
2006-05-03 11:34:00,143.195,143.195,143.181,143.186,162500000.0
2006-05-03 11:35:00,143.18,143.194,143.175,143.175,157300000.0
2006-05-03 11:36:00,143.186,143.186,143.16,143.166,36800000.0
2006-05-03 11:37:00,143.158,143.173,143.158,143.163,133799999.0
2006-05-03 11:38:00,143.174,143.177,143.165,143.167,151000000.0
2006-05-03 11:39:00,143.165,143.176,143.159,143.174,94399999.0
2006-05-03 11:40:00,143.171,143.174,143.165,143.165,94699999.0
2006-05-03 11:41:00,143.165,143.184,143.165,143.182,89400000.0
2006-05-03 11:42:00,143.189,143.198,143.186,143.189,116399997.0
2006-05-03 11:43:00,143.192,143.194,143.181,143.181,149400002.0
2006-05-03 11:44:00,143.186,143.187,143.171,143.176,75300001.0
2006-05-03 11:45:00,143.177,143.192,143.166,143.188,147900004.0
2006-05-03 11:46:00,143.174,143.174,143.159,143.161,104499998.0
2006-05-03 11:47:00,143.167,143.186,143.166,143.177,91299999.0
2006-05-03 11:48:00,143.187,143.214,143.183,143.214,57900000.0
2006-05-03 11:49:00,143.211,143.222,143.197,143.222,153400000.0
2006-05-03 11:50:00,143.214,143.216,143.208,143.215,119299998.0
2006-05-03 11:51:00,143.209,143.252,143.209,143.251,103699997.0
2006-05-03 11:52:00,143.237,143.263,143.237,143.256,68000001.0
2006-05-03 11:53:00,143.253,143.261,143.244,143.255,106300000.0
2006-05-03 11:54:00,143.254,143.338,143.251,143.333,116800001.0
2006-05-03 11:55:00,143.336,143.336,143.28,143.28,145899999.0
2006-05-03 11:56:00,143.292,143.319,143.287,143.287,75600000.0
2006-05-03 11:57:00,143.287,143.302,143.287,143.297,56000000.0
2006-05-03 11:58:00,143.295,143.377,143.291,143.357,228500002.0
2006-05-03 11:59:00,143.348,143.378,143.346,143.368,201199995.0
2006-05-03 12:00:00,143.377,143.384,143.352,143.352,100900001.0
2006-05-03 12:01:00,143.348,143.355,143.337,143.353,65700000.0
2006-05-03 12:02:00,143.356,143.373,143.348,143.348,76700001.0
2006-05-03 12:03:00,143.349,143.367,143.349,143.366,127199999.0
2006-05-03 12:04:00,143.371,143.38,143.353,143.38,120700001.0
2006-05-03 12:05:00,143.388,143.419,143.388,143.394,180800002.0
2006-05-03 12:06:00,143.372,143.378,143.365,143.378,84700001.0
2006-05-03 12:07:00,143.37,143.377,143.364,143.372,107599998.0
2006-05-03 12:08:00,143.371,143.371,143.355,143.355,56500000.0
2006-05-03 12:09:00,143.359,143.373,143.358,143.365,142999996.0
2006-05-03 12:10:00,143.372,143.374,143.359,143.36,119300000.0
2006-05-03 12:11:00,143.362,143.364,143.352,143.359,42500000.0
2006-05-03 12:12:00,143.357,143.359,143.355,143.359,47200000.0
2006-05-03 12:13:00,143.359,143.364,143.359,143.359,30700000.0
2006-05-03 12:14:00,143.36,143.37,143.351,143.365,212900000.0
2006-05-03 12:15:00,143.362,143.38,143.362,143.373,90399999.0
2006-05-03 12:16:00,143.386,143.413,143.386,143.411,114800000.0
2006-05-03 12:17:00,143.429,143.461,143.429,143.461,40800000.0
2006-05-03 12:18:00,143.452,143.461,143.452,143.455,114000000.0
2006-05-03 12:19:00,143.457,143.497,143.457,143.497,133499999.0
2006-05-03 12:20:00,143.493,143.493,143.45,143.45,87200000.0
2006-05-03 12:21:00,143.454,143.454,143.441,143.441,96799999.0
2006-05-03 12:22:00,143.428,143.429,143.428,143.429,49599999.0
2006-05-03 12:23:00,143.425,143.445,143.425,143.445,36300000.0
2006-05-03 12:24:00,143.452,143.459,143.441,143.454,74299999.0
2006-05-03 12:25:00,143.464,143.48,143.464,143.48,36700000.0
2006-05-03 12:26:00,143.485,143.498,143.474,143.495,127200000.0
2006-05-03 12:27:00,143.49,143.49,143.468,143.468,50600000.0
2006-05-03 12:28:00,143.454,143.454,143.435,143.435,15200000.0
2006-05-03 12:29:00,143.42,143.431,143.41,143.41,39600000.0
2006-05-03 12:30:00,143.409,143.426,143.386,143.386,50400000.0
2006-05-03 12:31:00,143.365,143.365,143.347,143.347,93400001.0
2006-05-03 12:32:00,143.339,143.341,143.33,143.33,127099998.0
2006-05-03 12:33:00,143.335,143.336,143.294,143.294,97500001.0
2006-05-03 12:34:00,143.293,143.304,143.29,143.295,114400000.0
2006-05-03 12:35:00,143.291,143.298,143.278,143.278,55100000.0
2006-05-03 12:36:00,143.287,143.288,143.282,143.285,99099998.0
2006-05-03 12:37:00,143.297,143.306,143.295,143.295,52000001.0
2006-05-03 12:38:00,143.287,143.302,143.287,143.291,84700001.0
2006-05-03 12:39:00,143.294,143.3,143.291,143.298,75100001.0
2006-05-03 12:40:00,143.289,143.289,143.268,143.273,85199999.0
2006-05-03 12:41:00,143.26,143.276,143.26,143.26,92799999.0
2006-05-03 12:42:00,143.256,143.265,143.253,143.254,47799999.0
2006-05-03 12:43:00,143.261,143.278,143.253,143.278,102100000.0
2006-05-03 12:44:00,143.264,143.264,143.248,143.254,39000001.0
2006-05-03 12:45:00,143.259,143.259,143.238,143.238,116000002.0
2006-05-03 12:46:00,143.237,143.245,143.236,143.236,62600000.0
2006-05-03 12:47:00,143.224,143.226,143.216,143.216,64300000.0
2006-05-03 12:48:00,143.231,143.235,143.219,143.234,83200000.0
2006-05-03 12:49:00,143.232,143.24,143.229,143.229,70900001.0
2006-05-03 12:50:00,143.237,143.245,143.225,143.245,142399999.0
2006-05-03 12:51:00,143.247,143.247,143.235,143.235,40000000.0
2006-05-03 12:52:00,143.235,143.235,143.217,143.217,94999998.0
2006-05-03 12:53:00,143.222,143.228,143.216,143.225,51600000.0
2006-05-03 12:54:00,143.219,143.244,143.219,143.231,68699999.0
2006-05-03 12:55:00,143.234,143.243,143.234,143.24,92699999.0
2006-05-03 12:56:00,143.248,143.263,143.247,143.259,71000000.0
2006-05-03 12:57:00,143.267,143.284,143.263,143.263,123000000.0
2006-05-03 12:58:00,143.257,143.259,143.229,143.241,168000000.0
2006-05-03 12:59:00,143.231,143.231,143.22,143.222,14500000.0
2006-05-03 13:00:00,143.226,143.243,143.226,143.242,170400005.0
2006-05-03 13:01:00,143.239,143.255,143.239,143.255,161400001.0
2006-05-03 13:02:00,143.249,143.267,143.249,143.265,60899999.0
2006-05-03 13:03:00,143.268,143.268,143.247,143.247,69100000.0
2006-05-03 13:04:00,143.243,143.256,143.243,143.249,158500002.0
2006-05-03 13:05:00,143.236,143.253,143.236,143.237,137800000.0
2006-05-03 13:06:00,143.235,143.243,143.23,143.237,35200000.0
2006-05-03 13:07:00,143.233,143.233,143.228,143.23,55200001.0
2006-05-03 13:08:00,143.229,143.247,143.227,143.237,129399998.0
2006-05-03 13:09:00,143.233,143.244,143.227,143.237,87900000.0
2006-05-03 13:10:00,143.232,143.239,143.225,143.23,88300001.0
2006-05-03 13:11:00,143.23,143.234,143.205,143.205,69900001.0
2006-05-03 13:12:00,143.193,143.204,143.192,143.197,86399998.0
2006-05-03 13:13:00,143.198,143.198,143.186,143.195,190600000.0
2006-05-03 13:14:00,143.188,143.192,143.18,143.187,33300000.0
2006-05-03 13:15:00,143.186,143.195,143.184,143.194,156600002.0
2006-05-03 13:16:00,143.191,143.192,143.182,143.185,48800000.0
2006-05-03 13:17:00,143.173,143.186,143.163,143.17,97000000.0
2006-05-03 13:18:00,143.161,143.164,143.15,143.164,66800000.0
2006-05-03 13:19:00,143.164,143.17,143.156,143.168,146000000.0
2006-05-03 13:20:00,143.173,143.192,143.173,143.182,84800001.0
2006-05-03 13:21:00,143.174,143.218,143.174,143.216,100200000.0
2006-05-03 13:22:00,143.211,143.223,143.202,143.215,148000002.0
2006-05-03 13:23:00,143.197,143.211,143.197,143.211,62199999.0
2006-05-03 13:24:00,143.212,143.212,143.197,143.21,154899999.0
2006-05-03 13:25:00,143.205,143.209,143.19,143.198,95699998.0
2006-05-03 13:26:00,143.2,143.205,143.197,143.203,53100001.0
2006-05-03 13:27:00,143.222,143.284,143.222,143.284,92700001.0
2006-05-03 13:28:00,143.27,143.272,143.255,143.272,68500000.0
2006-05-03 13:29:00,143.26,143.261,143.25,143.26,85499998.0
2006-05-03 13:30:00,143.256,143.266,143.253,143.266,77100001.0
2006-05-03 13:31:00,143.267,143.275,143.264,143.275,49399999.0
2006-05-03 13:32:00,143.258,143.289,143.258,143.277,120900002.0
2006-05-03 13:33:00,143.289,143.305,143.282,143.305,153599998.0
2006-05-03 13:34:00,143.298,143.312,143.297,143.312,124200000.0
2006-05-03 13:35:00,143.303,143.313,143.302,143.308,153699999.0
2006-05-03 13:36:00,143.314,143.326,143.309,143.326,63000000.0
2006-05-03 13:37:00,143.325,143.338,143.325,143.337,124499998.0
2006-05-03 13:38:00,143.332,143.334,143.32,143.328,87300002.0
2006-05-03 13:39:00,143.328,143.335,143.325,143.33,117700000.0
2006-05-03 13:40:00,143.33,143.35,143.33,143.344,90200003.0
2006-05-03 13:41:00,143.358,143.376,143.358,143.376,47400001.0
2006-05-03 13:42:00,143.384,143.393,143.375,143.393,148499999.0
2006-05-03 13:43:00,143.407,143.407,143.38,143.38,108299999.0
2006-05-03 13:44:00,143.372,143.38,143.369,143.369,115999999.0
2006-05-03 13:45:00,143.381,143.384,143.375,143.375,50799999.0
2006-05-03 13:46:00,143.376,143.382,143.37,143.38,109899999.0
2006-05-03 13:47:00,143.374,143.395,143.374,143.395,39100000.0
2006-05-03 13:48:00,143.386,143.386,143.369,143.374,64000000.0
2006-05-03 13:49:00,143.374,143.374,143.356,143.365,70200002.0
2006-05-03 13:50:00,143.348,143.375,143.348,143.361,120800001.0
2006-05-03 13:51:00,143.368,143.368,143.354,143.358,79300000.0
2006-05-03 13:52:00,143.356,143.368,143.356,143.357,51200000.0
2006-05-03 13:53:00,143.355,143.365,143.354,143.354,82300001.0
2006-05-03 13:54:00,143.353,143.355,143.347,143.35,103099997.0
2006-05-03 13:55:00,143.347,143.352,143.344,143.344,83000000.0
2006-05-03 13:56:00,143.341,143.349,143.332,143.335,71200000.0
2006-05-03 13:57:00,143.329,143.35,143.329,143.341,35900000.0
2006-05-03 13:58:00,143.348,143.354,143.337,143.337,98100000.0
2006-05-03 13:59:00,143.339,143.344,143.327,143.327,67900001.0
2006-05-03 14:00:00,143.335,143.336,143.327,143.327,166799998.0
2006-05-03 14:01:00,143.329,143.334,143.327,143.334,24500000.0
2006-05-03 14:02:00,143.327,143.335,143.327,143.332,67600000.0
2006-05-03 14:03:00,143.338,143.343,143.328,143.328,67100000.0
2006-05-03 14:04:00,143.33,143.347,143.33,143.347,109300002.0
2006-05-03 14:05:00,143.345,143.345,143.335,143.345,37700000.0
2006-05-03 14:06:00,143.344,143.373,143.339,143.371,64400000.0
2006-05-03 14:07:00,143.366,143.377,143.359,143.359,93499999.0
2006-05-03 14:08:00,143.348,143.376,143.346,143.372,171699999.0
2006-05-03 14:09:00,143.361,143.361,143.342,143.342,69900000.0
2006-05-03 14:10:00,143.343,143.351,143.324,143.324,83600000.0
2006-05-03 14:11:00,143.338,143.342,143.33,143.33,205299997.0
2006-05-03 14:12:00,143.347,143.354,143.343,143.344,76000000.0
2006-05-03 14:13:00,143.34,143.365,143.34,143.352,139800000.0
2006-05-03 14:14:00,143.353,143.361,143.345,143.36,103999999.0
2006-05-03 14:15:00,143.361,143.375,143.354,143.37,217000001.0
2006-05-03 14:16:00,143.362,143.362,143.335,143.35,129500000.0
2006-05-03 14:17:00,143.346,143.346,143.306,143.322,67999999.0
2006-05-03 14:18:00,143.334,143.374,143.334,143.374,76700000.0
2006-05-03 14:19:00,143.388,143.4,143.383,143.398,115299998.0
2006-05-03 14:20:00,143.4,143.425,143.394,143.425,80199999.0
2006-05-03 14:21:00,143.41,143.424,143.401,143.401,162500000.0
2006-05-03 14:22:00,143.391,143.393,143.375,143.375,132100001.0
2006-05-03 14:23:00,143.359,143.359,143.33,143.33,76300002.0
2006-05-03 14:24:00,143.35,143.363,143.334,143.363,111000000.0
2006-05-03 14:25:00,143.372,143.372,143.346,143.356,148800000.0
2006-05-03 14:26:00,143.358,143.361,143.33,143.337,209299998.0
2006-05-03 14:27:00,143.35,143.353,143.338,143.342,115100001.0
2006-05-03 14:28:00,143.336,143.337,143.331,143.332,162500001.0
2006-05-03 14:29:00,143.327,143.349,143.321,143.342,156600004.0
2006-05-03 14:30:00,143.349,143.349,143.334,143.334,116299999.0
2006-05-03 14:31:00,143.336,143.349,143.326,143.342,66600001.0
2006-05-03 14:32:00,143.333,143.355,143.327,143.348,129100000.0
2006-05-03 14:33:00,143.356,143.362,143.337,143.337,102700000.0
2006-05-03 14:34:00,143.334,143.337,143.3,143.3,60100001.0
2006-05-03 14:35:00,143.3,143.304,143.291,143.295,170400001.0
2006-05-03 14:36:00,143.295,143.295,143.282,143.286,142900003.0
2006-05-03 14:37:00,143.294,143.3,143.292,143.3,41600000.0
2006-05-03 14:38:00,143.294,143.302,143.291,143.291,154099996.0
2006-05-03 14:39:00,143.295,143.318,143.295,143.308,91100000.0
2006-05-03 14:40:00,143.312,143.32,143.309,143.309,109800000.0
2006-05-03 14:41:00,143.305,143.321,143.293,143.293,90300000.0
2006-05-03 14:42:00,143.28,143.3,143.28,143.291,123100000.0
2006-05-03 14:43:00,143.292,143.296,143.262,143.262,149499999.0
2006-05-03 14:44:00,143.273,143.282,143.264,143.275,51200000.0
2006-05-03 14:45:00,143.28,143.295,143.273,143.292,91300000.0
2006-05-03 14:46:00,143.288,143.29,143.272,143.28,117900002.0
2006-05-03 14:47:00,143.28,143.294,143.28,143.29,75500000.0
2006-05-03 14:48:00,143.29,143.29,143.231,143.231,106099999.0
2006-05-03 14:49:00,143.229,143.255,143.229,143.249,151400001.0
2006-05-03 14:50:00,143.26,143.264,143.249,143.262,96400001.0
2006-05-03 14:51:00,143.254,143.254,143.24,143.252,45400000.0
2006-05-03 14:52:00,143.251,143.267,143.251,143.255,58800002.0
2006-05-03 14:53:00,143.251,143.268,143.251,143.257,121099999.0
2006-05-03 14:54:00,143.258,143.273,143.256,143.263,158100002.0
2006-05-03 14:55:00,143.249,143.269,143.249,143.249,123999999.0
2006-05-03 14:56:00,143.248,143.252,143.243,143.246,179100003.0
2006-05-03 14:57:00,143.25,143.266,143.238,143.26,192099996.0
2006-05-03 14:58:00,143.263,143.288,143.261,143.28,92700002.0
2006-05-03 14:59:00,143.283,143.285,143.277,143.285,55900000.0
2006-05-03 15:00:00,143.306,143.307,143.269,143.269,100600001.0
2006-05-03 15:01:00,143.262,143.276,143.258,143.276,77500000.0
2006-05-03 15:02:00,143.269,143.308,143.269,143.297,81800001.0
2006-05-03 15:03:00,143.298,143.301,143.275,143.284,37100000.0
2006-05-03 15:04:00,143.294,143.297,143.285,143.285,75900000.0
2006-05-03 15:05:00,143.282,143.3,143.282,143.284,113300003.0
2006-05-03 15:06:00,143.281,143.325,143.281,143.323,68400001.0
2006-05-03 15:07:00,143.328,143.344,143.32,143.329,89600000.0
2006-05-03 15:08:00,143.335,143.336,143.307,143.307,130700001.0
2006-05-03 15:09:00,143.298,143.311,143.297,143.298,180599995.0
2006-05-03 15:10:00,143.285,143.297,143.284,143.291,105900001.0
2006-05-03 15:11:00,143.281,143.302,143.281,143.301,58200000.0
2006-05-03 15:12:00,143.293,143.293,143.226,143.23,134299999.0
2006-05-03 15:13:00,143.218,143.247,143.217,143.23,113299999.0
2006-05-03 15:14:00,143.228,143.271,143.228,143.265,115999999.0
2006-05-03 15:15:00,143.239,143.275,143.239,143.275,67600001.0
2006-05-03 15:16:00,143.286,143.288,143.273,143.273,101100001.0
2006-05-03 15:17:00,143.275,143.277,143.259,143.27,88700002.0
2006-05-03 15:18:00,143.27,143.272,143.242,143.272,91399999.0
2006-05-03 15:19:00,143.271,143.276,143.262,143.262,71400000.0
2006-05-03 15:20:00,143.256,143.264,143.251,143.26,116599999.0
2006-05-03 15:21:00,143.258,143.265,143.234,143.24,194899999.0
2006-05-03 15:22:00,143.246,143.246,143.226,143.245,92200000.0
2006-05-03 15:23:00,143.239,143.246,143.233,143.237,125999999.0
2006-05-03 15:24:00,143.247,143.258,143.239,143.256,101800002.0
2006-05-03 15:25:00,143.258,143.258,143.249,143.253,96300002.0
2006-05-03 15:26:00,143.262,143.279,143.261,143.261,184199997.0
2006-05-03 15:27:00,143.26,143.261,143.233,143.233,105399999.0
2006-05-03 15:28:00,143.245,143.256,143.239,143.241,60500000.0
2006-05-03 15:29:00,143.239,143.276,143.239,143.276,93899999.0
2006-05-03 15:30:00,143.27,143.27,143.26,143.265,20000000.0
2006-05-03 15:31:00,143.263,143.267,143.255,143.255,128999999.0
2006-05-03 15:32:00,143.255,143.262,143.245,143.258,150200001.0
2006-05-03 15:33:00,143.264,143.264,143.255,143.26,68600000.0
2006-05-03 15:34:00,143.255,143.255,143.239,143.243,61900000.0
2006-05-03 15:35:00,143.248,143.254,143.243,143.245,92699999.0
2006-05-03 15:36:00,143.25,143.25,143.23,143.233,158000002.0
2006-05-03 15:37:00,143.23,143.23,143.207,143.21,71799998.0
2006-05-03 15:38:00,143.207,143.217,143.207,143.213,29900000.0
2006-05-03 15:39:00,143.21,143.224,143.205,143.213,145299999.0
2006-05-03 15:40:00,143.21,143.222,143.204,143.222,112200001.0
2006-05-03 15:41:00,143.242,143.256,143.224,143.256,100599999.0
2006-05-03 15:42:00,143.254,143.254,143.225,143.225,49300000.0
2006-05-03 15:43:00,143.211,143.237,143.211,143.233,59200000.0
2006-05-03 15:44:00,143.227,143.231,143.205,143.207,68500000.0
2006-05-03 15:45:00,143.199,143.207,143.179,143.179,171000001.0
2006-05-03 15:46:00,143.163,143.185,143.163,143.17,145099997.0
2006-05-03 15:47:00,143.17,143.17,143.151,143.154,150699997.0
2006-05-03 15:48:00,143.151,143.174,143.151,143.165,103999999.0
2006-05-03 15:49:00,143.161,143.162,143.148,143.156,105700000.0
2006-05-03 15:50:00,143.161,143.166,143.134,143.147,78600001.0
2006-05-03 15:51:00,143.145,143.152,143.134,143.139,57300000.0
2006-05-03 15:52:00,143.138,143.138,143.112,143.112,40400001.0
2006-05-03 15:53:00,143.127,143.13,143.111,143.111,66100000.0
2006-05-03 15:54:00,143.114,143.14,143.114,143.14,120899998.0
2006-05-03 15:55:00,143.155,143.199,143.155,143.193,56000002.0
2006-05-03 15:56:00,143.199,143.203,143.176,143.187,75499999.0
2006-05-03 15:57:00,143.21,143.293,143.21,143.275,40400000.0
2006-05-03 15:58:00,143.259,143.267,143.251,143.26,136900003.0
2006-05-03 15:59:00,143.138,143.249,142.978,143.239,156399998.0
2006-05-03 16:00:00,143.247,143.247,142.96,143.074,56900000.0
2006-05-03 16:01:00,143.168,143.168,143.084,143.098,77000001.0
2006-05-03 16:02:00,143.127,143.197,143.127,143.176,71800000.0
2006-05-03 16:03:00,143.185,143.207,143.17,143.183,74100000.0
2006-05-03 16:04:00,143.165,143.165,143.125,143.13,57599999.0
2006-05-03 16:05:00,143.128,143.155,143.113,143.155,142400000.0
2006-05-03 16:06:00,143.147,143.169,143.145,143.162,90900000.0
2006-05-03 16:07:00,143.166,143.171,143.156,143.156,125600003.0
2006-05-03 16:08:00,143.157,143.172,143.153,143.172,106100000.0
2006-05-03 16:09:00,143.16,143.18,143.159,143.169,71700001.0
2006-05-03 16:10:00,143.167,143.172,143.146,143.16,59200000.0
2006-05-03 16:11:00,143.172,143.248,143.172,143.248,83000001.0
2006-05-03 16:12:00,143.257,143.272,143.214,143.214,69600000.0
2006-05-03 16:13:00,143.233,143.243,143.191,143.194,134600001.0
2006-05-03 16:14:00,143.195,143.195,143.168,143.169,107699998.0
2006-05-03 16:15:00,143.161,143.192,143.144,143.171,127800003.0
2006-05-03 16:16:00,143.175,143.185,143.154,143.155,100700002.0
2006-05-03 16:17:00,143.17,143.17,143.15,143.165,135000000.0
2006-05-03 16:18:00,143.163,143.177,143.143,143.177,89799999.0
2006-05-03 16:19:00,143.177,143.177,143.167,143.172,116700002.0
2006-05-03 16:20:00,143.161,143.161,143.133,143.151,71499998.0
2006-05-03 16:21:00,143.15,143.176,143.146,143.176,73300001.0
2006-05-03 16:22:00,143.169,143.205,143.169,143.196,106100003.0
2006-05-03 16:23:00,143.203,143.203,143.182,143.189,101500001.0
2006-05-03 16:24:00,143.19,143.219,143.186,143.216,121699999.0
2006-05-03 16:25:00,143.218,143.218,143.201,143.207,85600000.0
2006-05-03 16:26:00,143.203,143.225,143.201,143.215,145400000.0
2006-05-03 16:27:00,143.202,143.202,143.187,143.196,53500000.0
2006-05-03 16:28:00,143.193,143.193,143.183,143.192,67400000.0
2006-05-03 16:29:00,143.197,143.221,143.182,143.182,113800000.0
2006-05-03 16:30:00,143.186,143.202,143.179,143.202,79900000.0
2006-05-03 16:31:00,143.2,143.213,143.198,143.201,92600000.0
2006-05-03 16:32:00,143.205,143.209,143.191,143.205,63600000.0
2006-05-03 16:33:00,143.203,143.21,143.198,143.198,81000000.0
2006-05-03 16:34:00,143.199,143.199,143.172,143.187,98300000.0
2006-05-03 16:35:00,143.198,143.202,143.185,143.195,174199998.0
2006-05-03 16:36:00,143.187,143.21,143.187,143.203,100000001.0
2006-05-03 16:37:00,143.21,143.238,143.21,143.224,121400000.0
2006-05-03 16:38:00,143.215,143.216,143.201,143.21,143200000.0
2006-05-03 16:39:00,143.197,143.207,143.182,143.205,109399999.0
2006-05-03 16:40:00,143.199,143.216,143.185,143.2,127700000.0
2006-05-03 16:41:00,143.2,143.204,143.169,143.184,70000000.0
2006-05-03 16:42:00,143.211,143.229,143.204,143.222,66000000.0
2006-05-03 16:43:00,143.243,143.246,143.215,143.222,37300000.0
2006-05-03 16:44:00,143.224,143.257,143.223,143.24,124399999.0
2006-05-03 16:45:00,143.26,143.287,143.26,143.285,44800000.0
2006-05-03 16:46:00,143.281,143.281,143.256,143.257,142399998.0
2006-05-03 16:47:00,143.263,143.264,143.234,143.254,48600000.0
2006-05-03 16:48:00,143.263,143.278,143.251,143.254,30700000.0
2006-05-03 16:49:00,143.251,143.271,143.246,143.269,134999999.0
2006-05-03 16:50:00,143.272,143.272,143.222,143.251,127100001.0
2006-05-03 16:51:00,143.254,143.268,143.24,143.264,71900000.0
2006-05-03 16:52:00,143.257,143.267,143.243,143.255,95099997.0
2006-05-03 16:53:00,143.266,143.266,143.243,143.248,106100001.0
2006-05-03 16:54:00,143.246,143.264,143.24,143.263,146899997.0
2006-05-03 16:55:00,143.258,143.287,143.256,143.275,101900000.0
2006-05-03 16:56:00,143.276,143.276,143.256,143.26,106399997.0
2006-05-03 16:57:00,143.269,143.288,143.264,143.286,97500000.0
2006-05-03 16:58:00,143.279,143.295,143.265,143.281,123000000.0
2006-05-03 16:59:00,143.268,143.292,143.253,143.288,121100001.0
2006-05-03 17:00:00,143.289,143.324,143.286,143.303,149500004.0
2006-05-03 17:01:00,143.295,143.296,143.275,143.275,83600001.0
2006-05-03 17:02:00,143.284,143.297,143.254,143.275,118999999.0
2006-05-03 17:03:00,143.267,143.301,143.265,143.301,110299997.0
2006-05-03 17:04:00,143.302,143.344,143.294,143.313,138199998.0
2006-05-03 17:05:00,143.3,143.31,143.295,143.295,89800000.0
2006-05-03 17:06:00,143.294,143.324,143.289,143.312,105500000.0
2006-05-03 17:07:00,143.305,143.314,143.296,143.305,69700000.0
2006-05-03 17:08:00,143.301,143.315,143.299,143.308,88800001.0
2006-05-03 17:09:00,143.318,143.32,143.261,143.261,94399997.0
2006-05-03 17:10:00,143.242,143.263,143.233,143.255,130000000.0
2006-05-03 17:11:00,143.26,143.265,143.256,143.257,82300000.0
2006-05-03 17:12:00,143.263,143.288,143.263,143.288,25300000.0
2006-05-03 17:13:00,143.279,143.279,143.251,143.251,105299998.0
2006-05-03 17:14:00,143.259,143.269,143.244,143.255,71900000.0
2006-05-03 17:15:00,143.254,143.256,143.244,143.246,133500001.0
2006-05-03 17:16:00,143.243,143.28,143.239,143.28,179299999.0
2006-05-03 17:17:00,143.296,143.296,143.264,143.287,78000000.0
2006-05-03 17:18:00,143.294,143.298,143.285,143.292,82300001.0
2006-05-03 17:19:00,143.295,143.318,143.263,143.263,120399999.0
2006-05-03 17:20:00,143.256,143.263,143.249,143.251,147300001.0
2006-05-03 17:21:00,143.26,143.284,143.259,143.283,85100000.0
2006-05-03 17:22:00,143.289,143.308,143.262,143.269,78300001.0
2006-05-03 17:23:00,143.279,143.333,143.279,143.321,142500000.0
2006-05-03 17:24:00,143.32,143.331,143.29,143.324,69800000.0
2006-05-03 17:25:00,143.323,143.324,143.283,143.324,108100000.0
2006-05-03 17:26:00,143.321,143.321,143.255,143.256,87400000.0
2006-05-03 17:27:00,143.235,143.259,143.228,143.252,75999999.0
2006-05-03 17:28:00,143.243,143.286,143.24,143.282,156899996.0
2006-05-03 17:29:00,143.282,143.283,143.253,143.267,150200002.0
2006-05-03 17:30:00,143.273,143.277,143.254,143.258,106299998.0
2006-05-03 17:31:00,143.246,143.251,143.235,143.24,52100000.0
2006-05-03 17:32:00,143.239,143.259,143.234,143.253,85999999.0
2006-05-03 17:33:00,143.242,143.243,143.233,143.243,123399998.0
2006-05-03 17:34:00,143.257,143.261,143.241,143.252,66399999.0
2006-05-03 17:35:00,143.269,143.272,143.239,143.241,103800001.0
2006-05-03 17:36:00,143.249,143.254,143.235,143.238,42400000.0
2006-05-03 17:37:00,143.253,143.275,143.25,143.275,109999998.0
2006-05-03 17:38:00,143.289,143.308,143.289,143.306,74999999.0
2006-05-03 17:39:00,143.297,143.325,143.297,143.316,75099998.0
2006-05-03 17:40:00,143.308,143.327,143.308,143.327,118500000.0
2006-05-03 17:41:00,143.323,143.323,143.3,143.307,154799997.0
2006-05-03 17:42:00,143.306,143.306,143.279,143.288,77800002.0
2006-05-03 17:43:00,143.298,143.315,143.289,143.29,78100000.0
2006-05-03 17:44:00,143.292,143.305,143.284,143.305,38600000.0
2006-05-03 17:45:00,143.303,143.328,143.294,143.328,84600000.0
2006-05-03 17:46:00,143.333,143.365,143.333,143.333,106300002.0
2006-05-03 17:47:00,143.34,143.342,143.324,143.342,93599999.0
2006-05-03 17:48:00,143.343,143.343,143.318,143.32,75800000.0
2006-05-03 17:49:00,143.301,143.311,143.297,143.31,18700000.0
2006-05-03 17:50:00,143.313,143.341,143.308,143.341,118199999.0
2006-05-03 17:51:00,143.343,143.343,143.312,143.341,121200002.0
2006-05-03 17:52:00,143.341,143.365,143.332,143.365,119300002.0
2006-05-03 17:53:00,143.353,143.353,143.337,143.343,52699999.0
2006-05-03 17:54:00,143.351,143.366,143.331,143.332,77100002.0
2006-05-03 17:55:00,143.322,143.331,143.318,143.331,18400000.0
2006-05-03 17:56:00,143.335,143.372,143.334,143.372,152300002.0
2006-05-03 17:57:00,143.346,143.346,143.306,143.306,60000000.0
2006-05-03 17:58:00,143.299,143.343,143.299,143.332,146099997.0
2006-05-03 17:59:00,143.326,143.372,143.326,143.372,53900001.0
2006-05-03 18:00:00,143.37,143.37,143.345,143.362,82300000.0
2006-05-03 18:01:00,143.362,143.389,143.362,143.389,1442900006.0
2006-05-03 18:02:00,143.39,143.4,143.36,143.38,1257099997.0
2006-05-03 18:03:00,143.39,143.41,143.38,143.41,1257099997.0
2006-05-03 18:04:00,143.427,143.427,143.405,143.415,1257099997.0
2006-05-03 18:05:00,143.42,143.436,143.409,143.428,1665800001.0
2006-05-03 18:06:00,143.43,143.448,143.421,143.443,1249500005.0
2006-05-03 18:07:00,143.44,143.446,143.422,143.422,1919699994.0
2006-05-03 18:08:00,143.42,143.424,143.401,143.41,1556599996.0
2006-05-03 18:09:00,143.415,143.449,143.415,143.434,1480300001.0
2006-05-03 18:10:00,143.44,143.452,143.405,143.43,912500001.0
2006-05-03 18:11:00,143.441,143.456,143.425,143.427,805399997.0
2006-05-03 18:12:00,143.423,143.433,143.408,143.42,819799999.0
2006-05-03 18:13:00,143.423,143.428,143.404,143.422,1332299991.0
2006-05-03 18:14:00,143.425,143.442,143.409,143.442,1494400000.0
2006-05-03 18:15:00,143.447,143.479,143.441,143.465,1577599997.0
2006-05-03 18:16:00,143.471,143.475,143.432,143.432,1475299990.0
2006-05-03 18:17:00,143.425,143.425,143.388,143.403,693799995.0
2006-05-03 18:18:00,143.406,143.469,143.406,143.458,719599992.0
2006-05-03 18:19:00,143.458,143.479,143.409,143.409,703600004.0
2006-05-03 18:20:00,143.409,143.431,143.409,143.411,1603999996.0
2006-05-03 18:21:00,143.411,143.423,143.396,143.405,1162200001.0
2006-05-03 18:22:00,143.408,143.443,143.393,143.416,1072299994.0
2006-05-03 18:23:00,143.407,143.422,143.39,143.4,1718099991.0
2006-05-03 18:24:00,143.395,143.429,143.385,143.41,975900003.0
2006-05-03 18:25:00,143.417,143.44,143.393,143.44,1218299996.0
2006-05-03 18:26:00,143.447,143.464,143.446,143.458,970100002.0
2006-05-03 18:27:00,143.465,143.475,143.451,143.462,493500000.0
2006-05-03 18:28:00,143.468,143.468,143.452,143.463,690799999.0
2006-05-03 18:29:00,143.465,143.482,143.458,143.475,740000000.0
2006-05-03 18:30:00,143.472,143.472,143.437,143.449,492100003.0
2006-05-03 18:31:00,143.442,143.458,143.439,143.45,892499996.0
2006-05-03 18:32:00,143.444,143.444,143.413,143.437,1226900004.0
2006-05-03 18:33:00,143.435,143.445,143.412,143.412,1614999994.0
2006-05-03 18:34:00,143.411,143.434,143.41,143.424,1179399998.0
2006-05-03 18:35:00,143.432,143.432,143.405,143.41,1334999990.0
2006-05-03 18:36:00,143.408,143.43,143.404,143.43,565099999.0
2006-05-03 18:37:00,143.431,143.431,143.405,143.417,480300001.0
2006-05-03 18:38:00,143.418,143.418,143.403,143.406,370199999.0
2006-05-03 18:39:00,143.401,143.401,143.379,143.382,321100000.0
2006-05-03 18:40:00,143.375,143.39,143.37,143.376,1045100000.0
2006-05-03 18:41:00,143.378,143.384,143.363,143.384,360800002.0
2006-05-03 18:42:00,143.386,143.405,143.375,143.403,894199999.0
2006-05-03 18:43:00,143.414,143.43,143.411,143.43,205300000.0
2006-05-03 18:44:00,143.432,143.456,143.429,143.456,358700000.0
2006-05-03 18:45:00,143.457,143.483,143.43,143.483,221800000.0
2006-05-03 18:46:00,143.491,143.502,143.464,143.487,715500003.0
2006-05-03 18:47:00,143.481,143.496,143.468,143.485,199800002.0
2006-05-03 18:48:00,143.49,143.505,143.481,143.481,460599998.0
2006-05-03 18:49:00,143.478,143.489,143.469,143.48,630499998.0
2006-05-03 18:50:00,143.479,143.486,143.463,143.468,698000002.0
2006-05-03 18:51:00,143.465,143.471,143.461,143.461,510299997.0
2006-05-03 18:52:00,143.465,143.465,143.45,143.455,689400007.0
2006-05-03 18:53:00,143.455,143.465,143.452,143.458,975700001.0
2006-05-03 18:54:00,143.462,143.49,143.462,143.488,762199999.0
2006-05-03 18:55:00,143.487,143.491,143.464,143.47,883699994.0
2006-05-03 18:56:00,143.471,143.479,143.461,143.47,408599993.0
2006-05-03 18:57:00,143.475,143.478,143.46,143.478,429200003.0
2006-05-03 18:58:00,143.48,143.489,143.454,143.455,811099995.0
2006-05-03 18:59:00,143.457,143.496,143.438,143.496,934500004.0
2006-05-03 19:00:00,143.49,143.496,143.481,143.49,397400003.0
2006-05-03 19:01:00,143.487,143.489,143.48,143.481,374899998.0
2006-05-03 19:02:00,143.48,143.498,143.48,143.492,213899999.0
2006-05-03 19:03:00,143.486,143.495,143.471,143.475,824299997.0
2006-05-03 19:04:00,143.478,143.518,143.478,143.493,514499998.0
2006-05-03 19:05:00,143.496,143.505,143.463,143.463,613500001.0
2006-05-03 19:06:00,143.461,143.499,143.461,143.49,909800001.0
2006-05-03 19:07:00,143.491,143.512,143.455,143.481,885299997.0
2006-05-03 19:08:00,143.489,143.503,143.478,143.49,685100006.0
2006-05-03 19:09:00,143.482,143.49,143.458,143.475,665200003.0
2006-05-03 19:10:00,143.485,143.508,143.485,143.502,138199998.0
2006-05-03 19:11:00,143.497,143.503,143.469,143.469,381600001.0
2006-05-03 19:12:00,143.467,143.467,143.449,143.466,410699998.0
2006-05-03 19:13:00,143.466,143.477,143.466,143.475,75900000.0
2006-05-03 19:14:00,143.475,143.497,143.475,143.487,315299998.0
2006-05-03 19:15:00,143.489,143.494,143.473,143.487,1133999999.0
2006-05-03 19:16:00,143.494,143.511,143.484,143.511,385700002.0
2006-05-03 19:17:00,143.511,143.518,143.504,143.504,373799995.0
2006-05-03 19:18:00,143.508,143.523,143.507,143.507,256300001.0
2006-05-03 19:19:00,143.509,143.515,143.5,143.509,580800001.0
2006-05-03 19:20:00,143.511,143.526,143.508,143.512,270399998.0
2006-05-03 19:21:00,143.52,143.558,143.518,143.558,377500003.0
2006-05-03 19:22:00,143.553,143.553,143.54,143.54,61900000.0
2006-05-03 19:23:00,143.552,143.557,143.546,143.555,1150799997.0
2006-05-03 19:24:00,143.558,143.581,143.555,143.581,583199996.0
2006-05-03 19:25:00,143.589,143.604,143.586,143.595,495400000.0
2006-05-03 19:26:00,143.59,143.599,143.572,143.572,1204600000.0
2006-05-03 19:27:00,143.573,143.589,143.567,143.58,831300001.0
2006-05-03 19:28:00,143.581,143.603,143.581,143.584,455099992.0
2006-05-03 19:29:00,143.581,143.694,143.581,143.659,380099999.0
2006-05-03 19:30:00,143.659,143.7,143.624,143.654,789499998.0
2006-05-03 19:31:00,143.649,143.658,143.635,143.649,732000004.0
2006-05-03 19:32:00,143.647,143.68,143.635,143.655,824899997.0
2006-05-03 19:33:00,143.654,143.669,143.622,143.653,599100004.0
2006-05-03 19:34:00,143.65,143.662,143.638,143.66,895799998.0
2006-05-03 19:35:00,143.666,143.688,143.665,143.68,638600005.0
2006-05-03 19:36:00,143.689,143.706,143.67,143.693,410400002.0
2006-05-03 19:37:00,143.683,143.694,143.668,143.668,176100000.0
2006-05-03 19:38:00,143.668,143.671,143.659,143.667,656400004.0
2006-05-03 19:39:00,143.676,143.676,143.661,143.662,582199996.0
2006-05-03 19:40:00,143.661,143.663,143.635,143.647,418100000.0
2006-05-03 19:41:00,143.64,143.657,143.623,143.623,650900005.0
2006-05-03 19:42:00,143.629,143.675,143.629,143.675,585999997.0
2006-05-03 19:43:00,143.68,143.68,143.632,143.646,105600000.0
2006-05-03 19:44:00,143.654,143.667,143.645,143.651,346999996.0
2006-05-03 19:45:00,143.655,143.667,143.652,143.659,186599999.0
2006-05-03 19:46:00,143.664,143.685,143.653,143.678,214499998.0
2006-05-03 19:47:00,143.681,143.705,143.666,143.705,192700003.0
2006-05-03 19:48:00,143.705,143.708,143.675,143.686,783100001.0
2006-05-03 19:49:00,143.695,143.716,143.692,143.692,335100001.0
2006-05-03 19:50:00,143.7,143.704,143.681,143.683,313699999.0
2006-05-03 19:51:00,143.676,143.676,143.656,143.662,337800003.0
2006-05-03 19:52:00,143.672,143.694,143.67,143.682,489900000.0
2006-05-03 19:53:00,143.691,143.695,143.681,143.69,405500001.0
2006-05-03 19:54:00,143.688,143.694,143.683,143.688,390200001.0
2006-05-03 19:55:00,143.685,143.699,143.668,143.692,260399998.0
2006-05-03 19:56:00,143.69,143.69,143.663,143.664,316099999.0
2006-05-03 19:57:00,143.655,143.669,143.655,143.665,712800002.0
2006-05-03 19:58:00,143.667,143.682,143.654,143.679,596899997.0
2006-05-03 19:59:00,143.686,143.686,143.649,143.672,628599998.0
2006-05-03 20:00:00,143.675,143.675,143.632,143.642,104499999.0
2006-05-03 20:01:00,143.642,143.681,143.642,143.656,347699998.0
2006-05-03 20:02:00,143.662,143.713,143.654,143.706,416700001.0
2006-05-03 20:03:00,143.73,143.73,143.709,143.717,218499999.0
2006-05-03 20:04:00,143.71,143.733,143.669,143.693,434699999.0
2006-05-03 20:05:00,143.69,143.707,143.647,143.655,746299998.0
2006-05-03 20:06:00,143.654,143.669,143.643,143.652,516199998.0
2006-05-03 20:07:00,143.645,143.655,143.639,143.639,312399999.0
2006-05-03 20:08:00,143.638,143.648,143.636,143.642,570000005.0
2006-05-03 20:09:00,143.64,143.648,143.632,143.645,283199999.0
2006-05-03 20:10:00,143.642,143.655,143.641,143.647,290800001.0
2006-05-03 20:11:00,143.65,143.662,143.637,143.652,963599997.0
2006-05-03 20:12:00,143.642,143.648,143.631,143.631,991599991.0
2006-05-03 20:13:00,143.632,143.645,143.632,143.637,332300001.0
2006-05-03 20:14:00,143.631,143.64,143.627,143.631,349399998.0
2006-05-03 20:15:00,143.633,143.652,143.607,143.648,663700001.0
2006-05-03 20:16:00,143.645,143.656,143.626,143.628,440999998.0
2006-05-03 20:17:00,143.629,143.662,143.629,143.657,249900005.0
2006-05-03 20:18:00,143.663,143.674,143.656,143.657,168300000.0
2006-05-03 20:19:00,143.653,143.694,143.638,143.678,462800005.0
2006-05-03 20:20:00,143.676,143.676,143.658,143.661,238599999.0
2006-05-03 20:21:00,143.661,143.668,143.651,143.657,418400000.0
2006-05-03 20:22:00,143.652,143.701,143.652,143.671,444299998.0
2006-05-03 20:23:00,143.671,143.685,143.665,143.67,452100004.0
2006-05-03 20:24:00,143.673,143.673,143.662,143.662,263300000.0
2006-05-03 20:25:00,143.665,143.694,143.665,143.68,406700001.0
2006-05-03 20:26:00,143.677,143.677,143.657,143.658,360799998.0
2006-05-03 20:27:00,143.652,143.658,143.643,143.658,687899996.0
2006-05-03 20:28:00,143.651,143.669,143.651,143.667,957499995.0
2006-05-03 20:29:00,143.665,143.665,143.639,143.644,1145400000.0
2006-05-03 20:30:00,143.638,143.644,143.625,143.63,1709900002.0
2006-05-03 20:31:00,143.629,143.631,143.611,143.613,1172699998.0
2006-05-03 20:32:00,143.613,143.632,143.609,143.619,1117300009.0
2006-05-03 20:33:00,143.618,143.63,143.612,143.629,398499999.0
2006-05-03 20:34:00,143.627,143.641,143.625,143.631,285300002.0
2006-05-03 20:35:00,143.631,143.64,143.624,143.635,323300000.0
2006-05-03 20:36:00,143.621,143.621,143.548,143.576,725999998.0
2006-05-03 20:37:00,143.574,143.583,143.555,143.555,392000000.0
2006-05-03 20:38:00,143.555,143.568,143.528,143.545,823100000.0
2006-05-03 20:39:00,143.538,143.538,143.511,143.525,821099993.0
2006-05-03 20:40:00,143.521,143.538,143.516,143.53,1159400006.0
2006-05-03 20:41:00,143.531,143.542,143.531,143.54,372299999.0
2006-05-03 20:42:00,143.535,143.535,143.521,143.523,206600001.0
2006-05-03 20:43:00,143.515,143.517,143.487,143.487,505400006.0
2006-05-03 20:44:00,143.486,143.507,143.484,143.498,666800003.0
2006-05-03 20:45:00,143.502,143.505,143.477,143.492,716699998.0
2006-05-03 20:46:00,143.499,143.507,143.476,143.487,718700002.0
2006-05-03 20:47:00,143.48,143.49,143.466,143.47,836600002.0
2006-05-03 20:48:00,143.48,143.491,143.475,143.483,678399990.0
2006-05-03 20:49:00,143.485,143.493,143.474,143.493,390100000.0
2006-05-03 20:50:00,143.489,143.492,143.473,143.475,1152600000.0
2006-05-03 20:51:00,143.475,143.49,143.475,143.478,469399999.0
2006-05-03 20:52:00,143.471,143.472,143.463,143.463,226299996.0
2006-05-03 20:53:00,143.46,143.472,143.454,143.466,710400001.0
2006-05-03 20:54:00,143.458,143.473,143.451,143.473,288999999.0
2006-05-03 20:55:00,143.473,143.487,143.468,143.468,847800008.0
2006-05-03 20:56:00,143.472,143.516,143.472,143.499,806099996.0
2006-05-03 20:57:00,143.502,143.508,143.487,143.487,811599997.0
2006-05-03 20:58:00,143.497,143.51,143.481,143.481,1277399995.0
2006-05-03 20:59:00,143.483,143.507,143.464,143.464,1254999993.0
2006-05-03 21:00:00,143.468,143.524,143.46,143.512,953299998.0
2006-05-03 21:01:00,143.52,143.529,143.512,143.523,842699998.0
2006-05-03 21:02:00,143.518,143.536,143.518,143.531,585000001.0
2006-05-03 21:03:00,143.531,143.535,143.511,143.511,746399997.0
2006-05-03 21:04:00,143.514,143.532,143.514,143.523,443099998.0
2006-05-03 21:05:00,143.521,143.541,143.521,143.531,502499999.0
2006-05-03 21:06:00,143.529,143.542,143.524,143.529,593700002.0
2006-05-03 21:07:00,143.529,143.547,143.525,143.54,580400002.0
2006-05-03 21:08:00,143.543,143.552,143.537,143.537,457299998.0
2006-05-03 21:09:00,143.544,143.544,143.526,143.53,136699998.0
2006-05-03 21:10:00,143.528,143.528,143.515,143.528,314299999.0
2006-05-03 21:11:00,143.528,143.55,143.524,143.55,273799998.0
2006-05-03 21:12:00,143.55,143.555,143.533,143.533,371699997.0
2006-05-03 21:13:00,143.536,143.557,143.536,143.546,577300005.0
2006-05-03 21:14:00,143.537,143.555,143.537,143.548,586199997.0
2006-05-03 21:15:00,143.555,143.56,143.55,143.55,731200000.0
2006-05-03 21:16:00,143.546,143.549,143.531,143.545,586599997.0
2006-05-03 21:17:00,143.536,143.545,143.53,143.539,769799999.0
2006-05-03 21:18:00,143.539,143.541,143.528,143.533,349000000.0
2006-05-03 21:19:00,143.53,143.547,143.529,143.531,506300004.0
2006-05-03 21:20:00,143.535,143.547,143.531,143.538,1130099995.0
2006-05-03 21:21:00,143.536,143.542,143.522,143.527,683199997.0
2006-05-03 21:22:00,143.524,143.536,143.517,143.525,784699999.0
2006-05-03 21:23:00,143.525,143.542,143.525,143.542,534400002.0
2006-05-03 21:24:00,143.532,143.539,143.524,143.532,680399999.0
2006-05-03 21:25:00,143.535,143.537,143.519,143.53,807599997.0
2006-05-03 21:26:00,143.53,143.53,143.501,143.502,331200006.0
2006-05-03 21:27:00,143.525,143.593,143.515,143.593,230300002.0
2006-05-03 21:28:00,143.579,143.579,143.559,143.563,102100001.0
2006-05-03 21:29:00,143.558,143.562,143.54,143.55,291800003.0
2006-05-03 21:30:00,143.547,143.562,143.547,143.56,421900002.0
2006-05-03 21:31:00,143.57,143.613,143.57,143.606,172200002.0
2006-05-03 21:32:00,143.609,143.617,143.597,143.605,668500000.0
2006-05-03 21:33:00,143.613,143.628,143.602,143.616,191999997.0
2006-05-03 21:34:00,143.62,143.631,143.613,143.617,219999999.0
2006-05-03 21:35:00,143.612,143.618,143.605,143.608,219099998.0
2006-05-03 21:36:00,143.606,143.613,143.601,143.601,292699999.0
2006-05-03 21:37:00,143.602,143.602,143.591,143.591,122400001.0
2006-05-03 21:38:00,143.587,143.587,143.569,143.569,180700003.0
2006-05-03 21:39:00,143.563,143.563,143.543,143.563,295100001.0
2006-05-03 21:40:00,143.569,143.613,143.568,143.603,214300000.0
2006-05-03 21:41:00,143.608,143.624,143.6,143.624,53400001.0
2006-05-03 21:42:00,143.634,143.652,143.624,143.635,307200002.0
2006-05-03 21:43:00,143.629,143.641,143.623,143.63,268599999.0
2006-05-03 21:44:00,143.613,143.616,143.59,143.59,552099998.0
2006-05-03 21:45:00,143.591,143.597,143.589,143.59,298099995.0
2006-05-03 21:46:00,143.591,143.603,143.589,143.589,495099998.0
2006-05-03 21:47:00,143.59,143.599,143.582,143.587,372700003.0
2006-05-03 21:48:00,143.585,143.613,143.585,143.61,140800002.0
2006-05-03 21:49:00,143.6,143.613,143.6,143.609,156200001.0
2006-05-03 21:50:00,143.614,143.614,143.597,143.597,72700000.0
2006-05-03 21:51:00,143.592,143.602,143.592,143.6,134800001.0
2006-05-03 21:52:00,143.589,143.608,143.589,143.605,117499999.0
2006-05-03 21:53:00,143.606,143.607,143.587,143.588,102799997.0
2006-05-03 21:54:00,143.591,143.592,143.583,143.586,140200000.0
2006-05-03 21:55:00,143.585,143.585,143.567,143.57,82100000.0
2006-05-03 21:56:00,143.572,143.572,143.561,143.569,60400000.0
2006-05-03 21:57:00,143.568,143.568,143.556,143.556,56700000.0
2006-05-03 21:58:00,143.555,143.556,143.544,143.548,83400000.0
2006-05-03 21:59:00,143.542,143.553,143.542,143.553,155699998.0
2006-05-03 22:00:00,143.56,143.587,143.56,143.579,235000000.0
2006-05-03 22:01:00,143.585,143.593,143.574,143.574,396100005.0
2006-05-03 22:02:00,143.57,143.573,143.558,143.559,531200000.0
2006-05-03 22:03:00,143.559,143.563,143.556,143.56,60000000.0
2006-05-03 22:04:00,143.566,143.575,143.56,143.575,157300001.0
2006-05-03 22:05:00,143.571,143.578,143.561,143.57,148199996.0
2006-05-03 22:06:00,143.566,143.571,143.558,143.564,82300000.0
2006-05-03 22:07:00,143.56,143.56,143.55,143.56,156500000.0
2006-05-03 22:08:00,143.563,143.568,143.553,143.568,242299999.0
2006-05-03 22:09:00,143.565,143.567,143.561,143.561,29600000.0
2006-05-03 22:10:00,143.555,143.558,143.546,143.546,96300000.0
2006-05-03 22:11:00,143.539,143.546,143.533,143.544,146600001.0
2006-05-03 22:12:00,143.543,143.566,143.543,143.557,144000000.0
2006-05-03 22:13:00,143.559,143.567,143.555,143.566,103700001.0
2006-05-03 22:14:00,143.569,143.571,143.558,143.558,95800000.0
2006-05-03 22:15:00,143.56,143.573,143.56,143.565,149500001.0
2006-05-03 22:16:00,143.569,143.569,143.555,143.561,154599999.0
2006-05-03 22:17:00,143.555,143.555,143.542,143.542,143100000.0
2006-05-03 22:18:00,143.54,143.54,143.535,143.54,165000005.0
2006-05-03 22:19:00,143.541,143.552,143.541,143.552,83300000.0
2006-05-03 22:20:00,143.556,143.56,143.55,143.56,127800000.0
2006-05-03 22:21:00,143.568,143.57,143.565,143.565,81699999.0
2006-05-03 22:22:00,143.565,143.565,143.552,143.552,163100000.0
2006-05-03 22:23:00,143.551,143.558,143.55,143.558,231899997.0
2006-05-03 22:24:00,143.559,143.559,143.551,143.553,72900000.0
2006-05-03 22:25:00,143.556,143.57,143.556,143.564,212600003.0
2006-05-03 22:26:00,143.563,143.564,143.558,143.558,89100000.0
2006-05-03 22:27:00,143.553,143.56,143.55,143.555,493499997.0
2006-05-03 22:28:00,143.553,143.558,143.549,143.551,204700000.0
2006-05-03 22:29:00,143.554,143.56,143.552,143.555,82700000.0
2006-05-03 22:30:00,143.557,143.562,143.553,143.553,48000000.0
2006-05-03 22:31:00,143.549,143.557,143.549,143.55,195100003.0
2006-05-03 22:32:00,143.559,143.575,143.559,143.56,226100000.0
2006-05-03 22:33:00,143.568,143.586,143.566,143.575,231200002.0
2006-05-03 22:34:00,143.572,143.582,143.567,143.582,204400001.0
2006-05-03 22:35:00,143.577,143.583,143.57,143.572,131999999.0
2006-05-03 22:36:00,143.578,143.586,143.568,143.568,393499995.0
2006-05-03 22:37:00,143.563,143.569,143.555,143.555,296399997.0
2006-05-03 22:38:00,143.553,143.573,143.553,143.567,204599997.0
2006-05-03 22:39:00,143.566,143.57,143.549,143.549,374100001.0
2006-05-03 22:40:00,143.546,143.562,143.545,143.562,346800000.0
2006-05-03 22:41:00,143.565,143.568,143.553,143.553,138699998.0
2006-05-03 22:42:00,143.564,143.582,143.556,143.58,310200002.0
2006-05-03 22:43:00,143.577,143.577,143.552,143.555,118400000.0
2006-05-03 22:44:00,143.56,143.568,143.557,143.558,296099999.0
2006-05-03 22:45:00,143.555,143.555,143.536,143.543,410200001.0
2006-05-03 22:46:00,143.542,143.556,143.54,143.552,82500000.0
2006-05-03 22:47:00,143.547,143.547,143.533,143.537,93700000.0
2006-05-03 22:48:00,143.531,143.533,143.516,143.522,257800001.0
2006-05-03 22:49:00,143.52,143.528,143.509,143.523,284599997.0
2006-05-03 22:50:00,143.52,143.521,143.511,143.511,143600000.0
2006-05-03 22:51:00,143.505,143.507,143.479,143.479,151200001.0
2006-05-03 22:52:00,143.478,143.488,143.478,143.482,193300001.0
2006-05-03 22:53:00,143.47,143.47,143.448,143.457,149000001.0
2006-05-03 22:54:00,143.462,143.475,143.453,143.475,162900001.0
2006-05-03 22:55:00,143.475,143.482,143.467,143.467,157200001.0
2006-05-03 22:56:00,143.469,143.471,143.457,143.459,105200000.0
2006-05-03 22:57:00,143.452,143.463,143.45,143.45,192499999.0
2006-05-03 22:58:00,143.46,143.47,143.46,143.468,91800000.0
2006-05-03 22:59:00,143.475,143.475,143.45,143.46,276900001.0
2006-05-03 23:00:00,143.48,143.48,143.473,143.473,175500001.0
2006-05-03 23:01:00,143.455,143.477,143.434,143.473,121800000.0
2006-05-03 23:02:00,143.473,143.491,143.464,143.465,144800001.0
2006-05-03 23:03:00,143.472,143.504,143.472,143.504,48000000.0
2006-05-03 23:04:00,143.475,143.497,143.463,143.491,90900001.0
2006-05-03 23:05:00,143.51,143.519,143.469,143.469,86200002.0
2006-05-03 23:06:00,143.44,143.472,143.427,143.47,140800001.0
2006-05-03 23:07:00,143.498,143.507,143.473,143.499,119700001.0
2006-05-03 23:08:00,143.495,143.509,143.462,143.48,166100001.0
2006-05-03 23:09:00,143.488,143.513,143.471,143.498,85799999.0
2006-05-03 23:10:00,143.453,143.489,143.453,143.486,185799999.0
2006-05-03 23:11:00,143.495,143.506,143.447,143.5,100699998.0
2006-05-03 23:12:00,143.525,143.525,143.468,143.475,50800000.0
2006-05-03 23:13:00,143.478,143.478,143.434,143.455,66200000.0
2006-05-03 23:14:00,143.454,143.529,143.441,143.522,71100000.0
2006-05-03 23:15:00,143.51,143.545,143.505,143.536,120200000.0
2006-05-03 23:16:00,143.537,143.544,143.503,143.533,68399998.0
2006-05-03 23:17:00,143.553,143.555,143.526,143.526,129900001.0
2006-05-03 23:18:00,143.493,143.542,143.477,143.527,46700000.0
2006-05-03 23:19:00,143.505,143.55,143.502,143.517,86200001.0
2006-05-03 23:20:00,143.512,143.545,143.506,143.538,125300000.0
2006-05-03 23:21:00,143.52,143.555,143.52,143.553,108300000.0
2006-05-03 23:22:00,143.508,143.531,143.508,143.52,96300000.0
2006-05-03 23:23:00,143.523,143.53,143.491,143.509,74900000.0
2006-05-03 23:24:00,143.517,143.517,143.484,143.511,83100000.0
2006-05-03 23:25:00,143.507,143.53,143.507,143.52,166600000.0
2006-05-03 23:26:00,143.515,143.534,143.496,143.503,170700001.0
2006-05-03 23:27:00,143.505,143.544,143.501,143.54,129699998.0
2006-05-03 23:28:00,143.487,143.551,143.487,143.551,117499999.0
2006-05-03 23:29:00,143.563,143.573,143.56,143.573,83200000.0
2006-05-03 23:30:00,143.575,143.575,143.567,143.567,46800001.0
2006-05-03 23:31:00,143.569,143.569,143.561,143.561,37800000.0
2006-05-03 23:32:00,143.555,143.555,143.555,143.555,37600000.0
2006-05-03 23:33:00,143.564,143.606,143.564,143.606,36900000.0
2006-05-03 23:34:00,143.614,143.621,143.596,143.604,70099999.0
2006-05-03 23:35:00,143.608,143.608,143.59,143.597,87400001.0
2006-05-03 23:36:00,143.583,143.583,143.571,143.571,44000000.0
2006-05-03 23:37:00,143.572,143.572,143.557,143.559,46800000.0
2006-05-03 23:38:00,143.544,143.548,143.519,143.54,178700003.0
2006-05-03 23:39:00,143.552,143.553,143.545,143.546,46000000.0
2006-05-03 23:40:00,143.535,143.542,143.532,143.54,59899999.0
2006-05-03 23:41:00,143.542,143.555,143.533,143.539,125699998.0
2006-05-03 23:42:00,143.545,143.545,143.54,143.54,16000000.0
2006-05-03 23:43:00,143.536,143.536,143.509,143.509,62299998.0
2006-05-03 23:44:00,143.505,143.515,143.505,143.512,194200002.0
2006-05-03 23:45:00,143.51,143.51,143.505,143.51,56800000.0
2006-05-03 23:46:00,143.521,143.538,143.512,143.512,49600000.0
2006-05-03 23:47:00,143.51,143.51,143.481,143.481,66299999.0
2006-05-03 23:48:00,143.464,143.473,143.461,143.473,125100001.0
2006-05-03 23:49:00,143.471,143.5,143.462,143.5,43900000.0
2006-05-03 23:50:00,143.516,143.516,143.502,143.506,75500001.0
2006-05-03 23:51:00,143.507,143.519,143.507,143.507,101100000.0
2006-05-03 23:52:00,143.512,143.513,143.489,143.489,150899999.0
2006-05-03 23:53:00,143.486,143.491,143.476,143.491,120599999.0
2006-05-03 23:54:00,143.5,143.5,143.482,143.49,95000000.0
2006-05-03 23:55:00,143.49,143.49,143.483,143.483,38000001.0
2006-05-03 23:56:00,143.487,143.49,143.476,143.49,176100002.0
2006-05-03 23:57:00,143.492,143.503,143.49,143.503,80400000.0
2006-05-03 23:58:00,143.505,143.515,143.505,143.508,44400000.0
2006-05-03 23:59:00,143.51,143.535,143.51,143.535,79800001.0
2006-05-04 00:00:00,143.522,143.534,143.522,143.532,82299998.0
2006-05-04 00:01:00,143.535,143.545,143.531,143.531,151599998.0
2006-05-04 00:02:00,143.533,143.533,143.518,143.523,42000000.0
2006-05-04 00:03:00,143.525,143.525,143.515,143.515,115400002.0
2006-05-04 00:04:00,143.52,143.523,143.515,143.52,43200001.0
2006-05-04 00:05:00,143.522,143.525,143.517,143.525,48700000.0
2006-05-04 00:06:00,143.526,143.528,143.525,143.525,85099999.0
2006-05-04 00:07:00,143.527,143.536,143.525,143.53,28300000.0
2006-05-04 00:08:00,143.526,143.534,143.525,143.525,114700003.0
2006-05-04 00:09:00,143.535,143.541,143.527,143.53,45500000.0
2006-05-04 00:10:00,143.53,143.545,143.53,143.545,86699999.0
2006-05-04 00:11:00,143.547,143.553,143.533,143.539,205400000.0
2006-05-04 00:12:00,143.549,143.556,143.543,143.556,35000000.0
2006-05-04 00:13:00,143.548,143.548,143.527,143.527,99900002.0
2006-05-04 00:14:00,143.528,143.532,143.526,143.532,37500000.0
2006-05-04 00:15:00,143.537,143.537,143.513,143.517,165699997.0
2006-05-04 00:16:00,143.526,143.543,143.525,143.528,175699998.0
2006-05-04 00:17:00,143.525,143.53,143.525,143.53,64000000.0
2006-05-04 00:18:00,143.525,143.539,143.523,143.533,46400000.0
2006-05-04 00:19:00,143.531,143.563,143.526,143.563,114100001.0
2006-05-04 00:20:00,143.561,143.561,143.541,143.546,117400001.0
2006-05-04 00:21:00,143.542,143.551,143.538,143.538,87500002.0
2006-05-04 00:22:00,143.537,143.547,143.537,143.541,58899999.0
2006-05-04 00:23:00,143.545,143.545,143.54,143.54,13600000.0
2006-05-04 00:24:00,143.541,143.541,143.525,143.525,71199998.0
2006-05-04 00:25:00,143.538,143.556,143.538,143.556,72800000.0
2006-05-04 00:26:00,143.559,143.57,143.559,143.565,104400002.0
2006-05-04 00:27:00,143.564,143.576,143.56,143.57,111199998.0
2006-05-04 00:28:00,143.549,143.549,143.525,143.525,163199998.0
2006-05-04 00:29:00,143.541,143.541,143.526,143.533,74600000.0
2006-05-04 00:30:00,143.535,143.54,143.53,143.535,131799998.0
2006-05-04 00:31:00,143.531,143.545,143.522,143.522,110699998.0
2006-05-04 00:32:00,143.516,143.516,143.514,143.514,15200000.0
2006-05-04 00:33:00,143.503,143.518,143.488,143.518,63799999.0
2006-05-04 00:34:00,143.522,143.522,143.504,143.509,87299999.0
2006-05-04 00:35:00,143.51,143.523,143.502,143.523,106000000.0
2006-05-04 00:36:00,143.517,143.517,143.502,143.508,54200000.0
2006-05-04 00:37:00,143.51,143.514,143.502,143.514,56500000.0
2006-05-04 00:38:00,143.506,143.511,143.496,143.499,70800000.0
2006-05-04 00:39:00,143.503,143.51,143.501,143.51,30200000.0
2006-05-04 00:40:00,143.508,143.511,143.501,143.511,78500002.0
2006-05-04 00:41:00,143.508,143.515,143.506,143.51,135199998.0
2006-05-04 00:42:00,143.507,143.52,143.503,143.52,145800002.0
2006-05-04 00:43:00,143.528,143.534,143.52,143.523,78800001.0
2006-05-04 00:44:00,143.52,143.525,143.515,143.523,69900001.0
2006-05-04 00:45:00,143.528,143.54,143.528,143.529,45500000.0
2006-05-04 00:46:00,143.522,143.522,143.512,143.512,100099999.0
2006-05-04 00:47:00,143.52,143.545,143.52,143.541,66399999.0
2006-05-04 00:48:00,143.547,143.547,143.53,143.538,59400000.0
2006-05-04 00:49:00,143.529,143.551,143.524,143.551,64500000.0
2006-05-04 00:50:00,143.551,143.567,143.551,143.563,39200001.0
2006-05-04 00:51:00,143.567,143.567,143.55,143.559,79700000.0
2006-05-04 00:52:00,143.562,143.581,143.562,143.58,43200000.0
2006-05-04 00:53:00,143.583,143.596,143.583,143.596,35200000.0
2006-05-04 00:54:00,143.603,143.619,143.59,143.59,147300001.0
2006-05-04 00:55:00,143.583,143.596,143.583,143.591,147900000.0
2006-05-04 00:56:00,143.592,143.6,143.583,143.595,47099999.0
2006-05-04 00:57:00,143.599,143.614,143.589,143.61,99999998.0
2006-05-04 00:58:00,143.628,143.642,143.617,143.624,97800000.0
2006-05-04 00:59:00,143.618,143.63,143.607,143.615,135600000.0
2006-05-04 01:00:00,143.611,143.629,143.611,143.621,114800000.0
2006-05-04 01:01:00,143.617,143.623,143.608,143.623,54400000.0
2006-05-04 01:02:00,143.63,143.63,143.622,143.626,112699998.0
2006-05-04 01:03:00,143.611,143.63,143.611,143.63,53899999.0
2006-05-04 01:04:00,143.629,143.631,143.604,143.61,113999999.0
2006-05-04 01:05:00,143.609,143.633,143.609,143.633,54000000.0
2006-05-04 01:06:00,143.64,143.687,143.633,143.687,85800002.0
2006-05-04 01:07:00,143.7,143.7,143.679,143.683,105500000.0
2006-05-04 01:08:00,143.683,143.694,143.676,143.694,69499998.0
2006-05-04 01:09:00,143.698,143.698,143.696,143.698,36000000.0
2006-05-04 01:10:00,143.699,143.699,143.679,143.679,49300000.0
2006-05-04 01:11:00,143.679,143.7,143.679,143.7,152600004.0
2006-05-04 01:12:00,143.705,143.705,143.673,143.673,119700001.0
2006-05-04 01:13:00,143.665,143.667,143.65,143.65,108600001.0
2006-05-04 01:14:00,143.65,143.656,143.644,143.654,69799999.0
2006-05-04 01:15:00,143.664,143.664,143.653,143.653,75499999.0
2006-05-04 01:16:00,143.658,143.658,143.644,143.655,190199999.0
2006-05-04 01:17:00,143.652,143.69,143.652,143.68,201899999.0
2006-05-04 01:18:00,143.689,143.689,143.676,143.676,65500000.0
2006-05-04 01:19:00,143.677,143.694,143.668,143.694,80800000.0
2006-05-04 01:20:00,143.687,143.689,143.675,143.689,117800001.0
2006-05-04 01:21:00,143.677,143.68,143.667,143.667,81900000.0
2006-05-04 01:22:00,143.667,143.687,143.667,143.685,84099999.0
2006-05-04 01:23:00,143.682,143.684,143.661,143.666,107400000.0
2006-05-04 01:24:00,143.658,143.669,143.653,143.656,98100000.0
2006-05-04 01:25:00,143.672,143.672,143.661,143.667,46199998.0
2006-05-04 01:26:00,143.665,143.673,143.651,143.672,82200000.0
2006-05-04 01:27:00,143.675,143.675,143.659,143.667,103099999.0
2006-05-04 01:28:00,143.664,143.67,143.661,143.67,59600000.0
2006-05-04 01:29:00,143.665,143.67,143.653,143.661,84000000.0
2006-05-04 01:30:00,143.66,143.673,143.654,143.673,143199998.0
2006-05-04 01:31:00,143.67,143.675,143.668,143.675,114200002.0
2006-05-04 01:32:00,143.667,143.678,143.663,143.678,116200001.0
2006-05-04 01:33:00,143.675,143.68,143.67,143.675,99200000.0
2006-05-04 01:34:00,143.685,143.687,143.672,143.678,102900001.0
2006-05-04 01:35:00,143.684,143.684,143.672,143.683,102200000.0
2006-05-04 01:36:00,143.684,143.692,143.684,143.689,10300000.0
2006-05-04 01:37:00,143.69,143.697,143.685,143.685,107999998.0
2006-05-04 01:38:00,143.68,143.685,143.665,143.685,95700001.0
2006-05-04 01:39:00,143.701,143.708,143.687,143.7,102899999.0
2006-05-04 01:40:00,143.716,143.732,143.705,143.72,63200001.0
2006-05-04 01:41:00,143.722,143.735,143.719,143.735,177499996.0
2006-05-04 01:42:00,143.735,143.735,143.706,143.715,98700000.0
2006-05-04 01:43:00,143.705,143.733,143.705,143.732,100300000.0
2006-05-04 01:44:00,143.736,143.742,143.71,143.71,135900000.0
2006-05-04 01:45:00,143.713,143.719,143.704,143.717,78800000.0
2006-05-04 01:46:00,143.721,143.722,143.717,143.718,48400000.0
2006-05-04 01:47:00,143.713,143.725,143.713,143.724,181400001.0
2006-05-04 01:48:00,143.716,143.72,143.671,143.698,68600000.0
2006-05-04 01:49:00,143.703,143.703,143.653,143.653,96500003.0
2006-05-04 01:50:00,143.636,143.668,143.636,143.668,111300000.0
2006-05-04 01:51:00,143.68,143.686,143.673,143.68,86599999.0
2006-05-04 01:52:00,143.675,143.686,143.669,143.684,70099999.0
2006-05-04 01:53:00,143.684,143.685,143.666,143.681,152400003.0
2006-05-04 01:54:00,143.686,143.686,143.66,143.66,97700001.0
2006-05-04 01:55:00,143.676,143.676,143.663,143.675,181900004.0
2006-05-04 01:56:00,143.671,143.679,143.669,143.672,115499999.0
2006-05-04 01:57:00,143.672,143.673,143.672,143.673,16000000.0
2006-05-04 01:58:00,143.678,143.678,143.677,143.677,24800000.0
2006-05-04 01:59:00,143.664,143.665,143.655,143.663,76600001.0
2006-05-04 02:00:00,143.658,143.666,143.646,143.663,48299999.0
2006-05-04 02:01:00,143.66,143.66,143.639,143.639,68700000.0
2006-05-04 02:02:00,143.642,143.649,143.624,143.624,79100002.0
2006-05-04 02:03:00,143.628,143.629,143.624,143.629,45500001.0
2006-05-04 02:04:00,143.629,143.634,143.629,143.631,43200000.0
2006-05-04 02:05:00,143.629,143.642,143.629,143.635,51700001.0
2006-05-04 02:06:00,143.649,143.662,143.647,143.66,67100001.0
2006-05-04 02:07:00,143.667,143.683,143.665,143.676,88499998.0
2006-05-04 02:08:00,143.678,143.678,143.66,143.66,157999997.0
2006-05-04 02:09:00,143.662,143.667,143.651,143.667,61700000.0
2006-05-04 02:10:00,143.67,143.679,143.663,143.674,102500000.0
2006-05-04 02:11:00,143.678,143.682,143.663,143.682,114600000.0
2006-05-04 02:12:00,143.683,143.687,143.681,143.687,117000000.0
2006-05-04 02:13:00,143.684,143.684,143.677,143.678,50100000.0
2006-05-04 02:14:00,143.675,143.68,143.673,143.673,173799998.0
2006-05-04 02:15:00,143.68,143.688,143.674,143.685,63800000.0
2006-05-04 02:16:00,143.684,143.685,143.677,143.685,108399998.0
2006-05-04 02:17:00,143.684,143.684,143.668,143.67,40200000.0
2006-05-04 02:18:00,143.67,143.673,143.667,143.671,117300000.0
2006-05-04 02:19:00,143.668,143.675,143.668,143.674,68100000.0
2006-05-04 02:20:00,143.677,143.677,143.661,143.661,90699999.0
2006-05-04 02:21:00,143.666,143.666,143.643,143.643,43200000.0
2006-05-04 02:22:00,143.652,143.665,143.648,143.652,50000000.0
2006-05-04 02:23:00,143.662,143.683,143.662,143.673,44000000.0
2006-05-04 02:24:00,143.68,143.685,143.676,143.678,67100001.0
2006-05-04 02:25:00,143.666,143.677,143.666,143.677,126099997.0
2006-05-04 02:26:00,143.682,143.684,143.676,143.68,131700001.0
2006-05-04 02:27:00,143.68,143.698,143.67,143.698,106600000.0
2006-05-04 02:28:00,143.701,143.707,143.701,143.704,66500000.0
2006-05-04 02:29:00,143.697,143.708,143.692,143.692,151700003.0
2006-05-04 02:30:00,143.69,143.692,143.684,143.684,51900001.0
2006-05-04 02:31:00,143.685,143.685,143.672,143.68,63200001.0
2006-05-04 02:32:00,143.68,143.683,143.673,143.673,114200000.0
2006-05-04 02:33:00,143.668,143.682,143.668,143.682,45599999.0
2006-05-04 02:34:00,143.68,143.687,143.677,143.687,88200000.0
2006-05-04 02:35:00,143.681,143.681,143.666,143.679,70300001.0
2006-05-04 02:36:00,143.676,143.684,143.669,143.679,122300002.0
2006-05-04 02:37:00,143.685,143.69,143.683,143.683,121300000.0
2006-05-04 02:38:00,143.683,143.683,143.67,143.67,62499999.0
2006-05-04 02:39:00,143.675,143.675,143.675,143.675,49900000.0
2006-05-04 02:40:00,143.675,143.68,143.673,143.68,87300000.0
2006-05-04 02:41:00,143.681,143.682,143.67,143.677,95600001.0
2006-05-04 02:42:00,143.668,143.68,143.668,143.672,129000001.0
2006-05-04 02:43:00,143.667,143.672,143.667,143.671,79300001.0
2006-05-04 02:44:00,143.67,143.673,143.657,143.663,74600000.0
2006-05-04 02:45:00,143.663,143.67,143.663,143.667,76800000.0
2006-05-04 02:46:00,143.673,143.675,143.665,143.67,140000000.0
2006-05-04 02:47:00,143.681,143.684,143.661,143.681,47999999.0
2006-05-04 02:48:00,143.672,143.678,143.672,143.678,84700000.0
2006-05-04 02:49:00,143.682,143.686,143.665,143.665,64299999.0
2006-05-04 02:50:00,143.672,143.687,143.672,143.672,75300000.0
2006-05-04 02:51:00,143.67,143.687,143.67,143.674,112299999.0
2006-05-04 02:52:00,143.676,143.679,143.661,143.67,38400000.0
2006-05-04 02:53:00,143.665,143.665,143.655,143.665,43200000.0
2006-05-04 02:54:00,143.664,143.672,143.664,143.666,20900000.0
2006-05-04 02:55:00,143.661,143.673,143.661,143.67,111800000.0
2006-05-04 02:56:00,143.673,143.681,143.669,143.67,166700002.0
2006-05-04 02:57:00,143.672,143.682,143.669,143.675,103800000.0
2006-05-04 02:58:00,143.673,143.69,143.665,143.69,66300000.0
2006-05-04 02:59:00,143.686,143.695,143.678,143.685,91799999.0
2006-05-04 03:00:00,143.693,143.693,143.682,143.682,39900000.0
2006-05-04 03:01:00,143.688,143.694,143.685,143.694,131600003.0
2006-05-04 03:02:00,143.685,143.685,143.663,143.664,72400000.0
2006-05-04 03:03:00,143.66,143.669,143.654,143.662,61400000.0
2006-05-04 03:04:00,143.653,143.674,143.631,143.674,58600000.0
2006-05-04 03:05:00,143.676,143.676,143.66,143.662,102400001.0
2006-05-04 03:06:00,143.667,143.667,143.654,143.656,157999997.0
2006-05-04 03:07:00,143.658,143.673,143.658,143.667,75999999.0
2006-05-04 03:08:00,143.677,143.693,143.677,143.681,48100000.0
2006-05-04 03:09:00,143.684,143.701,143.683,143.684,87200000.0
2006-05-04 03:10:00,143.68,143.703,143.679,143.683,108300000.0
2006-05-04 03:11:00,143.69,143.704,143.689,143.699,68299999.0
2006-05-04 03:12:00,143.686,143.686,143.675,143.678,155999999.0
2006-05-04 03:13:00,143.689,143.702,143.687,143.687,124200002.0
2006-05-04 03:14:00,143.689,143.7,143.689,143.7,124699998.0
2006-05-04 03:15:00,143.693,143.696,143.693,143.693,66699999.0
2006-05-04 03:16:00,143.701,143.706,143.694,143.704,92700000.0
2006-05-04 03:17:00,143.707,143.707,143.689,143.694,73099999.0
2006-05-04 03:18:00,143.68,143.692,143.68,143.69,74399999.0
2006-05-04 03:19:00,143.685,143.692,143.682,143.685,48899999.0
2006-05-04 03:20:00,143.679,143.705,143.675,143.692,108600002.0
2006-05-04 03:21:00,143.693,143.693,143.668,143.68,85999998.0
2006-05-04 03:22:00,143.675,143.683,143.675,143.675,144400003.0
2006-05-04 03:23:00,143.668,143.679,143.668,143.67,126000000.0
2006-05-04 03:24:00,143.673,143.678,143.668,143.672,54300001.0
2006-05-04 03:25:00,143.671,143.678,143.668,143.671,146900003.0
2006-05-04 03:26:00,143.67,143.673,143.66,143.67,109700001.0
2006-05-04 03:27:00,143.652,143.652,143.643,143.643,8800000.0
2006-05-04 03:28:00,143.618,143.624,143.608,143.624,164700000.0
2006-05-04 03:29:00,143.63,143.638,143.629,143.638,112599996.0
2006-05-04 03:30:00,143.635,143.646,143.627,143.633,153499997.0
2006-05-04 03:31:00,143.626,143.627,143.602,143.605,185500000.0
2006-05-04 03:32:00,143.595,143.595,143.583,143.592,162500000.0
2006-05-04 03:33:00,143.591,143.592,143.578,143.581,115499999.0
2006-05-04 03:34:00,143.587,143.6,143.587,143.597,62600000.0
2006-05-04 03:35:00,143.592,143.592,143.58,143.58,25599999.0
2006-05-04 03:36:00,143.575,143.585,143.575,143.585,11200000.0
2006-05-04 03:37:00,143.584,143.591,143.584,143.591,16500000.0
2006-05-04 03:38:00,143.59,143.59,143.585,143.59,29400000.0
2006-05-04 03:39:00,143.596,143.6,143.589,143.6,75999999.0
2006-05-04 03:40:00,143.589,143.623,143.589,143.623,85800000.0
2006-05-04 03:41:00,143.62,143.63,143.618,143.63,95199999.0
2006-05-04 03:42:00,143.645,143.646,143.632,143.645,159700003.0
2006-05-04 03:43:00,143.638,143.647,143.627,143.627,165999999.0
2006-05-04 03:44:00,143.635,143.64,143.629,143.64,55100000.0
2006-05-04 03:45:00,143.651,143.661,143.646,143.656,110400000.0
2006-05-04 03:46:00,143.644,143.657,143.644,143.655,160999998.0
2006-05-04 03:47:00,143.643,143.647,143.631,143.64,85099999.0
2006-05-04 03:48:00,143.63,143.648,143.63,143.648,30900000.0
2006-05-04 03:49:00,143.639,143.643,143.628,143.643,85200000.0
2006-05-04 03:50:00,143.643,143.647,143.642,143.645,69800000.0
2006-05-04 03:51:00,143.645,143.645,143.63,143.642,51600000.0
2006-05-04 03:52:00,143.64,143.64,143.64,143.64,30100000.0
2006-05-04 03:53:00,143.632,143.642,143.632,143.641,106400003.0
2006-05-04 03:54:00,143.638,143.638,143.624,143.628,66300000.0
2006-05-04 03:55:00,143.62,143.626,143.613,143.615,174400003.0
2006-05-04 03:56:00,143.607,143.622,143.607,143.615,47599998.0
2006-05-04 03:57:00,143.616,143.616,143.6,143.614,189000002.0
2006-05-04 03:58:00,143.617,143.62,143.602,143.602,95200000.0
2006-05-04 03:59:00,143.595,143.6,143.595,143.6,52299999.0
2006-05-04 04:00:00,143.603,143.604,143.601,143.601,99000001.0
2006-05-04 04:01:00,143.602,143.611,143.6,143.601,58700001.0
2006-05-04 04:02:00,143.6,143.6,143.598,143.6,51200000.0
2006-05-04 04:03:00,143.599,143.599,143.582,143.583,42900000.0
2006-05-04 04:04:00,143.573,143.573,143.546,143.546,80400000.0
2006-05-04 04:05:00,143.554,143.567,143.554,143.561,126200000.0
2006-05-04 04:06:00,143.565,143.565,143.558,143.563,51100000.0
2006-05-04 04:07:00,143.571,143.576,143.567,143.571,63100000.0
2006-05-04 04:08:00,143.575,143.575,143.565,143.57,33100000.0
2006-05-04 04:09:00,143.568,143.599,143.568,143.583,153199998.0
2006-05-04 04:10:00,143.582,143.583,143.575,143.575,62400001.0
2006-05-04 04:11:00,143.566,143.577,143.566,143.576,95100002.0
2006-05-04 04:12:00,143.571,143.585,143.571,143.572,110600000.0
2006-05-04 04:13:00,143.576,143.582,143.576,143.58,83800001.0
2006-05-04 04:14:00,143.582,143.585,143.58,143.585,76400000.0
2006-05-04 04:15:00,143.58,143.58,143.575,143.575,77700002.0
2006-05-04 04:16:00,143.575,143.585,143.572,143.572,81500000.0
2006-05-04 04:17:00,143.577,143.579,143.57,143.572,75500000.0
2006-05-04 04:18:00,143.565,143.57,143.565,143.568,54799999.0
2006-05-04 04:19:00,143.572,143.575,143.567,143.57,40600000.0
2006-05-04 04:20:00,143.575,143.575,143.563,143.563,130799997.0
2006-05-04 04:21:00,143.577,143.609,143.577,143.601,186999999.0
2006-05-04 04:22:00,143.596,143.601,143.582,143.6,172200001.0
2006-05-04 04:23:00,143.598,143.622,143.595,143.622,159000000.0
2006-05-04 04:24:00,143.619,143.619,143.604,143.609,42499999.0
2006-05-04 04:25:00,143.603,143.609,143.602,143.605,67900000.0
2006-05-04 04:26:00,143.609,143.619,143.609,143.613,85999999.0
2006-05-04 04:27:00,143.608,143.618,143.603,143.612,84999999.0
2006-05-04 04:28:00,143.61,143.615,143.6,143.607,77600002.0
2006-05-04 04:29:00,143.607,143.631,143.607,143.621,112399995.0
2006-05-04 04:30:00,143.623,143.623,143.61,143.619,65600000.0
2006-05-04 04:31:00,143.615,143.625,143.615,143.62,73400000.0
2006-05-04 04:32:00,143.635,143.644,143.624,143.644,95300000.0
2006-05-04 04:33:00,143.651,143.651,143.636,143.646,76399999.0
2006-05-04 04:34:00,143.654,143.666,143.648,143.666,75200001.0
2006-05-04 04:35:00,143.657,143.663,143.648,143.648,91300001.0
2006-05-04 04:36:00,143.647,143.647,143.638,143.638,29600000.0
2006-05-04 04:37:00,143.642,143.645,143.634,143.64,85700001.0
2006-05-04 04:38:00,143.648,143.648,143.642,143.643,37600000.0
2006-05-04 04:39:00,143.647,143.655,143.636,143.639,152100001.0
2006-05-04 04:40:00,143.65,143.65,143.645,143.65,76799999.0
2006-05-04 04:41:00,143.651,143.653,143.64,143.64,88400003.0
2006-05-04 04:42:00,143.631,143.638,143.619,143.629,78899999.0
2006-05-04 04:43:00,143.63,143.63,143.627,143.627,14400000.0
2006-05-04 04:44:00,143.638,143.653,143.632,143.653,76900002.0
2006-05-04 04:45:00,143.65,143.661,143.647,143.647,100799999.0
2006-05-04 04:46:00,143.647,143.647,143.647,143.647,67900002.0
2006-05-04 04:47:00,143.654,143.654,143.642,143.65,44200000.0
2006-05-04 04:48:00,143.644,143.644,143.636,143.636,12800000.0
2006-05-04 04:49:00,143.632,143.643,143.629,143.643,60800000.0
2006-05-04 04:50:00,143.64,143.64,143.64,143.64,6400000.0
2006-05-04 04:51:00,143.649,143.66,143.649,143.656,84699999.0
2006-05-04 04:52:00,143.648,143.651,143.643,143.645,137900000.0
2006-05-04 04:53:00,143.645,143.645,143.645,143.645,49999998.0
2006-05-04 04:54:00,143.645,143.645,143.64,143.642,71999999.0
2006-05-04 04:55:00,143.642,143.645,143.642,143.645,71599999.0
2006-05-04 04:56:00,143.648,143.656,143.642,143.645,193399999.0
2006-05-04 04:57:00,143.643,143.652,143.643,143.652,104600000.0
2006-05-04 04:58:00,143.659,143.659,143.65,143.65,92599999.0
2006-05-04 04:59:00,143.659,143.679,143.659,143.675,50000000.0
2006-05-04 05:00:00,143.672,143.68,143.655,143.68,100999997.0
2006-05-04 05:01:00,143.69,143.698,143.684,143.692,99899997.0
2006-05-04 05:02:00,143.694,143.702,143.694,143.702,74299998.0
2006-05-04 05:03:00,143.712,143.73,143.712,143.719,83100000.0
2006-05-04 05:04:00,143.715,143.729,143.715,143.717,91000000.0
2006-05-04 05:05:00,143.708,143.71,143.7,143.705,90100000.0
2006-05-04 05:06:00,143.701,143.705,143.696,143.696,97800001.0
2006-05-04 05:07:00,143.691,143.696,143.674,143.674,136200000.0
2006-05-04 05:08:00,143.688,143.722,143.688,143.712,113900000.0
2006-05-04 05:09:00,143.708,143.724,143.695,143.724,140300001.0
2006-05-04 05:10:00,143.731,143.734,143.717,143.725,104300002.0
2006-05-04 05:11:00,143.73,143.73,143.7,143.711,21800000.0
2006-05-04 05:12:00,143.71,143.725,143.71,143.725,57600001.0
2006-05-04 05:13:00,143.737,143.75,143.735,143.735,76099999.0
2006-05-04 05:14:00,143.748,143.753,143.741,143.742,88200000.0
2006-05-04 05:15:00,143.749,143.758,143.744,143.75,68800000.0
2006-05-04 05:16:00,143.751,143.76,143.747,143.756,66400000.0
2006-05-04 05:17:00,143.74,143.751,143.737,143.737,141300000.0
2006-05-04 05:18:00,143.745,143.745,143.74,143.74,44699999.0
2006-05-04 05:19:00,143.735,143.74,143.732,143.733,156800000.0
2006-05-04 05:20:00,143.731,143.731,143.712,143.718,61400000.0
2006-05-04 05:21:00,143.721,143.721,143.689,143.704,181199996.0
2006-05-04 05:22:00,143.702,143.709,143.692,143.7,176400001.0
2006-05-04 05:23:00,143.692,143.711,143.692,143.711,42200000.0
2006-05-04 05:24:00,143.712,143.712,143.699,143.709,28800000.0
2006-05-04 05:25:00,143.718,143.721,143.713,143.714,44200000.0
2006-05-04 05:26:00,143.715,143.729,143.715,143.717,165599997.0
2006-05-04 05:27:00,143.714,143.714,143.706,143.706,18400000.0
2006-05-04 05:28:00,143.705,143.711,143.699,143.7,69099998.0
2006-05-04 05:29:00,143.687,143.687,143.658,143.68,89699998.0
2006-05-04 05:30:00,143.643,143.653,143.627,143.627,72700000.0
2006-05-04 05:31:00,143.618,143.635,143.616,143.635,104600001.0
2006-05-04 05:32:00,143.629,143.637,143.62,143.62,88300002.0
2006-05-04 05:33:00,143.633,143.647,143.63,143.647,92600001.0
2006-05-04 05:34:00,143.641,143.656,143.635,143.656,76700000.0
2006-05-04 05:35:00,143.64,143.653,143.629,143.653,68800001.0
2006-05-04 05:36:00,143.656,143.658,143.647,143.65,77499999.0
2006-05-04 05:37:00,143.641,143.658,143.641,143.651,74500000.0
2006-05-04 05:38:00,143.651,143.661,143.651,143.652,68800000.0
2006-05-04 05:39:00,143.643,143.645,143.628,143.645,62000001.0
2006-05-04 05:40:00,143.648,143.652,143.63,143.64,37700000.0
2006-05-04 05:41:00,143.629,143.629,143.612,143.612,59500000.0
2006-05-04 05:42:00,143.624,143.629,143.624,143.629,33500000.0
2006-05-04 05:43:00,143.643,143.643,143.629,143.629,114500003.0
2006-05-04 05:44:00,143.635,143.641,143.632,143.638,68800000.0
2006-05-04 05:45:00,143.638,143.668,143.633,143.668,77500000.0
2006-05-04 05:46:00,143.662,143.662,143.614,143.614,110300002.0
2006-05-04 05:47:00,143.613,143.625,143.613,143.625,99800000.0
2006-05-04 05:48:00,143.625,143.625,143.618,143.625,100599998.0
2006-05-04 05:49:00,143.629,143.629,143.597,143.606,80000000.0
2006-05-04 05:50:00,143.605,143.605,143.595,143.595,20400000.0
2006-05-04 05:51:00,143.583,143.613,143.575,143.613,73099999.0
2006-05-04 05:52:00,143.61,143.61,143.598,143.598,92300001.0
2006-05-04 05:53:00,143.599,143.6,143.592,143.597,113400000.0
2006-05-04 05:54:00,143.605,143.61,143.598,143.61,39500000.0
2006-05-04 05:55:00,143.609,143.624,143.598,143.622,108599999.0
2006-05-04 05:56:00,143.636,143.663,143.636,143.644,77600001.0
2006-05-04 05:57:00,143.647,143.666,143.647,143.66,88500002.0
2006-05-04 05:58:00,143.664,143.668,143.64,143.64,128099999.0
2006-05-04 05:59:00,143.64,143.669,143.64,143.669,104200003.0
2006-05-04 06:00:00,143.668,143.669,143.654,143.654,81400001.0
2006-05-04 06:01:00,143.657,143.683,143.657,143.675,124000000.0
2006-05-04 06:02:00,143.659,143.67,143.659,143.663,41200000.0
2006-05-04 06:03:00,143.655,143.672,143.651,143.665,95699999.0
2006-05-04 06:04:00,143.659,143.68,143.659,143.673,52900000.0
2006-05-04 06:05:00,143.675,143.675,143.663,143.675,47200000.0
2006-05-04 06:06:00,143.663,143.663,143.633,143.648,95400000.0
2006-05-04 06:07:00,143.641,143.657,143.627,143.653,141199999.0
2006-05-04 06:08:00,143.682,143.706,143.682,143.697,69900001.0
2006-05-04 06:09:00,143.681,143.691,143.659,143.691,59000000.0
2006-05-04 06:10:00,143.689,143.704,143.686,143.697,52900000.0
2006-05-04 06:11:00,143.702,143.716,143.702,143.713,90800002.0
2006-05-04 06:12:00,143.703,143.713,143.702,143.713,131700000.0
2006-05-04 06:13:00,143.708,143.724,143.703,143.713,49400001.0
2006-05-04 06:14:00,143.717,143.717,143.707,143.707,40500000.0
2006-05-04 06:15:00,143.714,143.714,143.704,143.713,145600000.0
2006-05-04 06:16:00,143.71,143.71,143.693,143.693,48500000.0
2006-05-04 06:17:00,143.685,143.687,143.67,143.687,85499999.0
2006-05-04 06:18:00,143.692,143.697,143.684,143.69,63899998.0
2006-05-04 06:19:00,143.697,143.697,143.683,143.688,194299997.0
2006-05-04 06:20:00,143.693,143.702,143.691,143.698,41400000.0
2006-05-04 06:21:00,143.694,143.696,143.694,143.696,27200000.0
2006-05-04 06:22:00,143.699,143.714,143.699,143.709,63399999.0
2006-05-04 06:23:00,143.718,143.731,143.708,143.729,115499998.0
2006-05-04 06:24:00,143.728,143.73,143.725,143.728,66499999.0
2006-05-04 06:25:00,143.732,143.77,143.722,143.76,32300000.0
2006-05-04 06:26:00,143.782,143.87,143.782,143.865,72699999.0
2006-05-04 06:27:00,143.874,143.879,143.858,143.862,240099999.0
2006-05-04 06:28:00,143.87,143.878,143.821,143.821,91900000.0
2006-05-04 06:29:00,143.84,143.84,143.787,143.81,120699999.0
2006-05-04 06:30:00,143.815,143.844,143.804,143.835,107300000.0
2006-05-04 06:31:00,143.837,143.841,143.829,143.835,48800001.0
2006-05-04 06:32:00,143.845,143.853,143.786,143.788,135400000.0
2006-05-04 06:33:00,143.776,143.791,143.768,143.791,48000000.0
2006-05-04 06:34:00,143.796,143.817,143.795,143.797,29700000.0
2006-05-04 06:35:00,143.802,143.832,143.802,143.815,52800000.0
2006-05-04 06:36:00,143.791,143.792,143.78,143.792,35800000.0
2006-05-04 06:37:00,143.807,143.81,143.787,143.787,52799999.0
2006-05-04 06:38:00,143.786,143.802,143.779,143.782,150400001.0
2006-05-04 06:39:00,143.798,143.813,143.793,143.793,24600000.0
2006-05-04 06:40:00,143.785,143.8,143.785,143.785,183699998.0
2006-05-04 06:41:00,143.779,143.779,143.769,143.775,120300000.0
2006-05-04 06:42:00,143.778,143.779,143.746,143.746,128400001.0
2006-05-04 06:43:00,143.737,143.742,143.727,143.742,87500000.0
2006-05-04 06:44:00,143.749,143.749,143.737,143.741,97699999.0
2006-05-04 06:45:00,143.742,143.752,143.738,143.746,67000000.0
2006-05-04 06:46:00,143.738,143.75,143.734,143.735,83299999.0
2006-05-04 06:47:00,143.748,143.783,143.748,143.783,60999999.0
2006-05-04 06:48:00,143.799,143.799,143.784,143.784,83200000.0
2006-05-04 06:49:00,143.778,143.805,143.778,143.796,148799998.0
2006-05-04 06:50:00,143.804,143.826,143.804,143.82,113700000.0
2006-05-04 06:51:00,143.822,143.87,143.822,143.865,167299997.0
2006-05-04 06:52:00,143.869,143.897,143.855,143.855,123600002.0
2006-05-04 06:53:00,143.867,143.87,143.827,143.831,67200000.0
2006-05-04 06:54:00,143.84,143.842,143.83,143.83,77600001.0
2006-05-04 06:55:00,143.829,143.84,143.828,143.834,71699999.0
2006-05-04 06:56:00,143.848,143.859,143.839,143.852,46400000.0
2006-05-04 06:57:00,143.849,143.849,143.84,143.846,123100002.0
2006-05-04 06:58:00,143.847,143.856,143.839,143.839,102599999.0
2006-05-04 06:59:00,143.831,143.832,143.826,143.83,59600000.0
2006-05-04 07:00:00,143.84,143.845,143.827,143.827,171100001.0
2006-05-04 07:01:00,143.818,143.83,143.818,143.825,40500000.0
2006-05-04 07:02:00,143.82,143.823,143.815,143.815,37700000.0
2006-05-04 07:03:00,143.823,143.837,143.821,143.837,215399996.0
2006-05-04 07:04:00,143.843,143.851,143.843,143.847,119899999.0
2006-05-04 07:05:00,143.838,143.859,143.838,143.848,85099999.0
2006-05-04 07:06:00,143.845,143.85,143.84,143.843,110700001.0
2006-05-04 07:07:00,143.84,143.845,143.827,143.843,148999999.0
2006-05-04 07:08:00,143.836,143.843,143.82,143.824,61600000.0
2006-05-04 07:09:00,143.824,143.837,143.801,143.807,88000000.0
2006-05-04 07:10:00,143.82,143.82,143.806,143.813,66299999.0
2006-05-04 07:11:00,143.817,143.824,143.796,143.796,191799997.0
2006-05-04 07:12:00,143.783,143.795,143.769,143.795,34000000.0
2006-05-04 07:13:00,143.799,143.802,143.795,143.8,49000000.0
2006-05-04 07:14:00,143.795,143.81,143.795,143.807,68800001.0
2006-05-04 07:15:00,143.802,143.81,143.802,143.805,153599999.0
2006-05-04 07:16:00,143.807,143.826,143.807,143.826,50400000.0
2006-05-04 07:17:00,143.83,143.859,143.83,143.859,40800000.0
2006-05-04 07:18:00,143.856,143.856,143.844,143.844,53800000.0
2006-05-04 07:19:00,143.847,143.856,143.847,143.847,108300002.0
2006-05-04 07:20:00,143.837,143.845,143.831,143.838,32800000.0
2006-05-04 07:21:00,143.83,143.83,143.807,143.807,63800000.0
2006-05-04 07:22:00,143.802,143.802,143.792,143.794,123500003.0
2006-05-04 07:23:00,143.798,143.798,143.776,143.783,156499996.0
2006-05-04 07:24:00,143.78,143.785,143.775,143.785,41599999.0
2006-05-04 07:25:00,143.777,143.785,143.77,143.782,75900001.0
2006-05-04 07:26:00,143.784,143.784,143.771,143.778,53100000.0
2006-05-04 07:27:00,143.78,143.78,143.77,143.77,52599999.0
2006-05-04 07:28:00,143.781,143.784,143.781,143.781,71600000.0
2006-05-04 07:29:00,143.782,143.796,143.782,143.794,84799999.0
2006-05-04 07:30:00,143.795,143.8,143.783,143.783,47200000.0
2006-05-04 07:31:00,143.803,143.816,143.797,143.813,177800001.0
2006-05-04 07:32:00,143.813,143.813,143.798,143.804,58400000.0
2006-05-04 07:33:00,143.804,143.816,143.804,143.812,33500000.0
2006-05-04 07:34:00,143.818,143.818,143.791,143.812,118900003.0
2006-05-04 07:35:00,143.814,143.822,143.806,143.818,141599996.0
2006-05-04 07:36:00,143.829,143.837,143.824,143.824,71800000.0
2006-05-04 07:37:00,143.83,143.84,143.816,143.824,107899999.0
2006-05-04 07:38:00,143.826,143.841,143.826,143.83,91900002.0
2006-05-04 07:39:00,143.828,143.86,143.828,143.86,101499999.0
2006-05-04 07:40:00,143.855,143.905,143.851,143.905,106300000.0
2006-05-04 07:41:00,143.912,143.919,143.894,143.9,144900000.0
2006-05-04 07:42:00,143.903,143.912,143.888,143.9,64600000.0
2006-05-04 07:43:00,143.9,143.904,143.886,143.886,80899999.0
2006-05-04 07:44:00,143.873,143.883,143.855,143.883,83800000.0
2006-05-04 07:45:00,143.887,143.892,143.863,143.863,135799997.0
2006-05-04 07:46:00,143.865,143.877,143.852,143.868,156699999.0
2006-05-04 07:47:00,143.866,143.884,143.86,143.864,110099997.0
2006-05-04 07:48:00,143.865,143.88,143.865,143.875,82400000.0
2006-05-04 07:49:00,143.875,143.875,143.864,143.864,45100000.0
2006-05-04 07:50:00,143.86,143.86,143.839,143.85,72000000.0
2006-05-04 07:51:00,143.846,143.849,143.846,143.846,50300000.0
2006-05-04 07:52:00,143.84,143.843,143.823,143.823,121499999.0
2006-05-04 07:53:00,143.832,143.853,143.832,143.852,93200000.0
2006-05-04 07:54:00,143.844,143.858,143.839,143.852,100900001.0
2006-05-04 07:55:00,143.855,143.86,143.853,143.856,90000001.0
2006-05-04 07:56:00,143.852,143.861,143.844,143.844,54000001.0
2006-05-04 07:57:00,143.846,143.85,143.835,143.835,133500002.0
2006-05-04 07:58:00,143.845,143.845,143.835,143.835,118300000.0
2006-05-04 07:59:00,143.83,143.839,143.826,143.833,92799998.0
2006-05-04 08:00:00,143.832,143.845,143.831,143.845,156399999.0
2006-05-04 08:01:00,143.84,143.862,143.831,143.862,59900000.0
2006-05-04 08:02:00,143.875,143.885,143.871,143.879,127399999.0
2006-05-04 08:03:00,143.876,143.891,143.866,143.879,90699998.0
2006-05-04 08:04:00,143.899,143.904,143.882,143.888,158399998.0
2006-05-04 08:05:00,143.883,143.896,143.875,143.896,144599999.0
2006-05-04 08:06:00,143.919,143.943,143.915,143.943,86699999.0
2006-05-04 08:07:00,143.967,144.011,143.967,143.982,32700000.0
2006-05-04 08:08:00,143.959,143.976,143.941,143.941,55900001.0
2006-05-04 08:09:00,143.92,143.923,143.904,143.919,79299998.0
2006-05-04 08:10:00,143.906,143.906,143.875,143.875,43099999.0
2006-05-04 08:11:00,143.863,143.888,143.851,143.888,75999999.0
2006-05-04 08:12:00,143.888,143.888,143.847,143.847,121900000.0
2006-05-04 08:13:00,143.847,143.863,143.841,143.859,115100001.0
2006-05-04 08:14:00,143.859,143.862,143.843,143.849,82100000.0
2006-05-04 08:15:00,143.844,143.87,143.843,143.87,79400000.0
2006-05-04 08:16:00,143.874,143.9,143.874,143.9,164500003.0
2006-05-04 08:17:00,143.89,143.89,143.886,143.886,110299998.0
2006-05-04 08:18:00,143.882,143.882,143.855,143.87,95500000.0
2006-05-04 08:19:00,143.862,143.865,143.847,143.847,46600000.0
2006-05-04 08:20:00,143.819,143.819,143.764,143.764,126899998.0
2006-05-04 08:21:00,143.768,143.78,143.759,143.769,126800001.0
2006-05-04 08:22:00,143.773,143.773,143.752,143.766,79000000.0
2006-05-04 08:23:00,143.753,143.753,143.739,143.739,125499999.0
2006-05-04 08:24:00,143.734,143.753,143.732,143.753,91900001.0
2006-05-04 08:25:00,143.744,143.762,143.744,143.755,129100001.0
2006-05-04 08:26:00,143.762,143.791,143.756,143.791,58700000.0
2006-05-04 08:27:00,143.8,143.801,143.752,143.752,127300001.0
2006-05-04 08:28:00,143.762,143.773,143.755,143.755,147400002.0
2006-05-04 08:29:00,143.769,143.776,143.761,143.766,92800000.0
2006-05-04 08:30:00,143.775,143.785,143.768,143.772,116399999.0
2006-05-04 08:31:00,143.778,143.789,143.778,143.788,158200000.0
2006-05-04 08:32:00,143.787,143.787,143.779,143.785,59200000.0
2006-05-04 08:33:00,143.783,143.792,143.768,143.768,59899999.0
2006-05-04 08:34:00,143.759,143.804,143.759,143.79,97100000.0
2006-05-04 08:35:00,143.785,143.79,143.771,143.771,68099999.0
2006-05-04 08:36:00,143.782,143.793,143.782,143.782,53200000.0
2006-05-04 08:37:00,143.783,143.8,143.774,143.8,66399999.0
2006-05-04 08:38:00,143.806,143.807,143.753,143.753,71500000.0
2006-05-04 08:39:00,143.742,143.76,143.733,143.76,43099999.0
2006-05-04 08:40:00,143.761,143.767,143.74,143.75,66400000.0
2006-05-04 08:41:00,143.763,143.779,143.754,143.758,157500000.0
2006-05-04 08:42:00,143.755,143.765,143.745,143.762,75900000.0
2006-05-04 08:43:00,143.755,143.767,143.752,143.752,65000000.0
2006-05-04 08:44:00,143.737,143.748,143.717,143.717,86500000.0
2006-05-04 08:45:00,143.703,143.716,143.689,143.7,134200001.0
2006-05-04 08:46:00,143.702,143.725,143.702,143.725,150199996.0
2006-05-04 08:47:00,143.713,143.719,143.692,143.715,138299999.0
2006-05-04 08:48:00,143.712,143.732,143.705,143.705,58700001.0
2006-05-04 08:49:00,143.688,143.711,143.688,143.709,124899999.0
2006-05-04 08:50:00,143.711,143.733,143.702,143.733,83599999.0
2006-05-04 08:51:00,143.734,143.752,143.721,143.752,85100000.0
2006-05-04 08:52:00,143.746,143.746,143.712,143.735,118700001.0
2006-05-04 08:53:00,143.74,143.74,143.725,143.735,97599999.0
2006-05-04 08:54:00,143.736,143.756,143.731,143.742,44000000.0
2006-05-04 08:55:00,143.762,143.765,143.75,143.765,83900000.0
2006-05-04 08:56:00,143.773,143.773,143.763,143.764,134599999.0
2006-05-04 08:57:00,143.762,143.762,143.736,143.736,245200001.0
2006-05-04 08:58:00,143.733,143.748,143.728,143.737,59200000.0
2006-05-04 08:59:00,143.747,143.749,143.722,143.738,112800000.0
2006-05-04 09:00:00,143.724,143.724,143.71,143.717,53100000.0
2006-05-04 09:01:00,143.713,143.731,143.705,143.706,71000000.0
2006-05-04 09:02:00,143.707,143.717,143.693,143.717,208299997.0
2006-05-04 09:03:00,143.718,143.719,143.699,143.711,96800001.0
2006-05-04 09:04:00,143.711,143.716,143.703,143.705,47999999.0
2006-05-04 09:05:00,143.704,143.707,143.696,143.699,110300001.0
2006-05-04 09:06:00,143.695,143.702,143.688,143.7,100200000.0
2006-05-04 09:07:00,143.696,143.712,143.686,143.7,212499998.0
2006-05-04 09:08:00,143.708,143.722,143.676,143.679,49000000.0
2006-05-04 09:09:00,143.671,143.703,143.66,143.674,65300001.0
2006-05-04 09:10:00,143.645,143.678,143.642,143.674,79200002.0
2006-05-04 09:11:00,143.684,143.687,143.663,143.663,69300001.0
2006-05-04 09:12:00,143.653,143.656,143.639,143.641,128399999.0
2006-05-04 09:13:00,143.647,143.668,143.647,143.665,171099995.0
2006-05-04 09:14:00,143.662,143.683,143.645,143.645,127299999.0
2006-05-04 09:15:00,143.65,143.668,143.65,143.661,95899999.0
2006-05-04 09:16:00,143.655,143.675,143.646,143.675,118599999.0
2006-05-04 09:17:00,143.687,143.755,143.687,143.745,53300000.0
2006-05-04 09:18:00,143.745,143.745,143.706,143.706,139800001.0
2006-05-04 09:19:00,143.686,143.706,143.686,143.701,55400000.0
2006-05-04 09:20:00,143.7,143.716,143.695,143.697,97200001.0
2006-05-04 09:21:00,143.703,143.706,143.688,143.702,85700000.0
2006-05-04 09:22:00,143.692,143.701,143.671,143.675,133500003.0
2006-05-04 09:23:00,143.672,143.673,143.661,143.666,110300000.0
2006-05-04 09:24:00,143.662,143.667,143.639,143.639,112600002.0
2006-05-04 09:25:00,143.643,143.643,143.602,143.604,161599998.0
2006-05-04 09:26:00,143.594,143.617,143.586,143.613,130700002.0
2006-05-04 09:27:00,143.625,143.625,143.595,143.605,60800000.0
2006-05-04 09:28:00,143.602,143.608,143.585,143.59,103099999.0
2006-05-04 09:29:00,143.582,143.582,143.557,143.557,85700001.0
2006-05-04 09:30:00,143.553,143.557,143.543,143.554,107200002.0
2006-05-04 09:31:00,143.55,143.565,143.54,143.565,86299999.0
2006-05-04 09:32:00,143.567,143.581,143.565,143.578,54300000.0
2006-05-04 09:33:00,143.587,143.59,143.583,143.583,52800000.0
2006-05-04 09:34:00,143.574,143.574,143.557,143.558,181700003.0
2006-05-04 09:35:00,143.557,143.572,143.557,143.572,94900000.0
2006-05-04 09:36:00,143.579,143.579,143.563,143.565,66700000.0
2006-05-04 09:37:00,143.551,143.566,143.551,143.566,8900000.0
2006-05-04 09:38:00,143.561,143.561,143.549,143.555,67899998.0
2006-05-04 09:39:00,143.562,143.576,143.562,143.566,75000000.0
2006-05-04 09:40:00,143.563,143.568,143.55,143.55,85799999.0
2006-05-04 09:41:00,143.561,143.568,143.545,143.552,120199998.0
2006-05-04 09:42:00,143.543,143.561,143.537,143.561,93499999.0
2006-05-04 09:43:00,143.546,143.566,143.546,143.566,95000002.0
2006-05-04 09:44:00,143.571,143.58,143.539,143.539,94800000.0
2006-05-04 09:45:00,143.548,143.559,143.546,143.547,156800000.0
2006-05-04 09:46:00,143.545,143.546,143.506,143.506,122899998.0
2006-05-04 09:47:00,143.482,143.488,143.464,143.464,76200001.0
2006-05-04 09:48:00,143.447,143.473,143.434,143.437,205500003.0
2006-05-04 09:49:00,143.436,143.451,143.429,143.45,127100000.0
2006-05-04 09:50:00,143.451,143.464,143.448,143.46,103600000.0
2006-05-04 09:51:00,143.468,143.473,143.463,143.472,143899999.0
2006-05-04 09:52:00,143.465,143.467,143.454,143.454,83600002.0
2006-05-04 09:53:00,143.461,143.464,143.455,143.455,48000000.0
2006-05-04 09:54:00,143.452,143.461,143.452,143.458,67900000.0
2006-05-04 09:55:00,143.452,143.452,143.431,143.44,167400000.0
2006-05-04 09:56:00,143.43,143.43,143.411,143.425,165900000.0
2006-05-04 09:57:00,143.42,143.424,143.411,143.42,76800001.0
2006-05-04 09:58:00,143.423,143.432,143.416,143.427,58899999.0
2006-05-04 09:59:00,143.426,143.435,143.42,143.435,116100001.0
2006-05-04 10:00:00,143.434,143.44,143.429,143.435,107700002.0
2006-05-04 10:01:00,143.422,143.459,143.422,143.459,49900000.0
2006-05-04 10:02:00,143.467,143.48,143.467,143.47,126199997.0
2006-05-04 10:03:00,143.448,143.448,143.427,143.427,32100000.0
2006-05-04 10:04:00,143.429,143.442,143.429,143.435,106199999.0
2006-05-04 10:05:00,143.426,143.426,143.419,143.419,21600000.0
2006-05-04 10:06:00,143.406,143.424,143.402,143.417,88999999.0
2006-05-04 10:07:00,143.407,143.422,143.398,143.416,85300002.0
2006-05-04 10:08:00,143.414,143.427,143.4,143.4,62400000.0
2006-05-04 10:09:00,143.415,143.446,143.415,143.44,108800002.0
2006-05-04 10:10:00,143.43,143.43,143.396,143.404,125699998.0
2006-05-04 10:11:00,143.408,143.43,143.408,143.415,208400000.0
2006-05-04 10:12:00,143.403,143.421,143.392,143.415,54800000.0
2006-05-04 10:13:00,143.411,143.434,143.409,143.434,110300002.0
2006-05-04 10:14:00,143.428,143.431,143.413,143.413,93600001.0
2006-05-04 10:15:00,143.406,143.411,143.387,143.394,99699999.0
2006-05-04 10:16:00,143.395,143.42,143.395,143.42,122699999.0
2006-05-04 10:17:00,143.428,143.44,143.42,143.427,144400001.0
2006-05-04 10:18:00,143.418,143.418,143.405,143.405,31200000.0
2006-05-04 10:19:00,143.399,143.421,143.399,143.419,116399998.0
2006-05-04 10:20:00,143.415,143.415,143.404,143.413,94800001.0
2006-05-04 10:21:00,143.418,143.435,143.418,143.433,56899999.0
2006-05-04 10:22:00,143.44,143.478,143.44,143.478,147600000.0
2006-05-04 10:23:00,143.494,143.526,143.494,143.52,92999999.0
2006-05-04 10:24:00,143.524,143.527,143.509,143.515,143599998.0
2006-05-04 10:25:00,143.516,143.529,143.514,143.528,252600001.0
2006-05-04 10:26:00,143.528,143.53,143.516,143.516,124800001.0
2006-05-04 10:27:00,143.525,143.548,143.517,143.548,65500001.0
2006-05-04 10:28:00,143.535,143.55,143.535,143.55,71899999.0
2006-05-04 10:29:00,143.55,143.55,143.54,143.55,50700000.0
2006-05-04 10:30:00,143.567,143.567,143.537,143.547,103599999.0
2006-05-04 10:31:00,143.555,143.555,143.532,143.533,134700001.0
2006-05-04 10:32:00,143.537,143.537,143.517,143.518,55400000.0
2006-05-04 10:33:00,143.514,143.535,143.514,143.533,62199999.0
2006-05-04 10:34:00,143.532,143.541,143.515,143.531,125100000.0
2006-05-04 10:35:00,143.519,143.54,143.509,143.54,107499998.0
2006-05-04 10:36:00,143.531,143.532,143.513,143.513,69899999.0
2006-05-04 10:37:00,143.509,143.512,143.5,143.508,71299999.0
2006-05-04 10:38:00,143.508,143.51,143.493,143.497,56000001.0
2006-05-04 10:39:00,143.491,143.498,143.487,143.498,68199999.0
2006-05-04 10:40:00,143.5,143.519,143.495,143.51,170099999.0
2006-05-04 10:41:00,143.499,143.507,143.499,143.504,108599997.0
2006-05-04 10:42:00,143.501,143.513,143.496,143.496,80100002.0
2006-05-04 10:43:00,143.5,143.5,143.493,143.495,169999997.0
2006-05-04 10:44:00,143.495,143.501,143.485,143.501,186500004.0
2006-05-04 10:45:00,143.504,143.519,143.499,143.505,142599998.0
2006-05-04 10:46:00,143.507,143.508,143.502,143.507,60000000.0
2006-05-04 10:47:00,143.505,143.514,143.505,143.514,105500001.0
2006-05-04 10:48:00,143.51,143.51,143.496,143.499,98599999.0
2006-05-04 10:49:00,143.501,143.505,143.481,143.487,79499999.0
2006-05-04 10:50:00,143.489,143.498,143.472,143.492,59400000.0
2006-05-04 10:51:00,143.501,143.51,143.488,143.51,69400001.0
2006-05-04 10:52:00,143.503,143.512,143.503,143.505,61600000.0
2006-05-04 10:53:00,143.502,143.502,143.49,143.5,73399999.0
2006-05-04 10:54:00,143.503,143.512,143.488,143.489,118799998.0
2006-05-04 10:55:00,143.481,143.481,143.457,143.46,154100001.0
2006-05-04 10:56:00,143.477,143.498,143.477,143.492,61899999.0
2006-05-04 10:57:00,143.488,143.5,143.483,143.49,69600000.0
2006-05-04 10:58:00,143.489,143.523,143.489,143.523,105400001.0
2006-05-04 10:59:00,143.526,143.551,143.526,143.53,124899999.0
2006-05-04 11:00:00,143.54,143.548,143.539,143.543,60800000.0
2006-05-04 11:01:00,143.547,143.555,143.54,143.555,105900000.0
2006-05-04 11:02:00,143.562,143.568,143.55,143.55,197400003.0
2006-05-04 11:03:00,143.54,143.542,143.535,143.538,80600000.0
2006-05-04 11:04:00,143.535,143.535,143.507,143.507,207100000.0
2006-05-04 11:05:00,143.52,143.528,143.514,143.527,99300001.0
2006-05-04 11:06:00,143.532,143.537,143.527,143.537,70900001.0
2006-05-04 11:07:00,143.535,143.538,143.52,143.52,38800000.0
2006-05-04 11:08:00,143.515,143.524,143.508,143.516,141899999.0
2006-05-04 11:09:00,143.523,143.54,143.519,143.54,85000001.0
2006-05-04 11:10:00,143.537,143.537,143.528,143.529,68300000.0
2006-05-04 11:11:00,143.531,143.545,143.529,143.545,123400000.0
2006-05-04 11:12:00,143.547,143.557,143.528,143.53,170199999.0
2006-05-04 11:13:00,143.523,143.54,143.523,143.535,42200000.0
2006-05-04 11:14:00,143.509,143.509,143.467,143.476,95099998.0
2006-05-04 11:15:00,143.468,143.478,143.466,143.471,41599999.0
2006-05-04 11:16:00,143.466,143.478,143.455,143.466,96399999.0
2006-05-04 11:17:00,143.479,143.503,143.479,143.495,83499999.0
2006-05-04 11:18:00,143.502,143.506,143.492,143.499,35200000.0
2006-05-04 11:19:00,143.507,143.52,143.507,143.52,135900003.0
2006-05-04 11:20:00,143.511,143.511,143.492,143.492,169000000.0
2006-05-04 11:21:00,143.493,143.499,143.478,143.478,62700000.0
2006-05-04 11:22:00,143.476,143.479,143.455,143.455,62099999.0
2006-05-04 11:23:00,143.442,143.447,143.429,143.429,158999999.0
2006-05-04 11:24:00,143.441,143.441,143.42,143.42,52700000.0
2006-05-04 11:25:00,143.419,143.43,143.417,143.422,133199998.0
2006-05-04 11:26:00,143.416,143.42,143.405,143.405,112700001.0
2006-05-04 11:27:00,143.403,143.423,143.403,143.415,117400001.0
2006-05-04 11:28:00,143.419,143.427,143.412,143.418,37500000.0
2006-05-04 11:29:00,143.432,143.432,143.416,143.417,80400001.0
2006-05-04 11:30:00,143.418,143.425,143.415,143.417,111999997.0
2006-05-04 11:31:00,143.412,143.431,143.412,143.429,167300000.0
2006-05-04 11:32:00,143.432,143.437,143.421,143.427,56300000.0
2006-05-04 11:33:00,143.433,143.433,143.423,143.432,81000001.0
2006-05-04 11:34:00,143.445,143.448,143.433,143.433,83500000.0
2006-05-04 11:35:00,143.428,143.436,143.413,143.413,152500000.0
2006-05-04 11:36:00,143.43,143.431,143.42,143.429,92000000.0
2006-05-04 11:37:00,143.439,143.439,143.434,143.434,2700000.0
2006-05-04 11:38:00,143.443,143.447,143.436,143.44,101399998.0
2006-05-04 11:39:00,143.441,143.452,143.439,143.445,160199998.0
2006-05-04 11:40:00,143.44,143.448,143.436,143.444,58400000.0
2006-05-04 11:41:00,143.441,143.445,143.424,143.433,111900001.0
2006-05-04 11:42:00,143.439,143.447,143.432,143.435,149300001.0
2006-05-04 11:43:00,143.432,143.44,143.415,143.418,90800000.0
2006-05-04 11:44:00,143.412,143.419,143.401,143.411,28000000.0
2006-05-04 11:45:00,143.409,143.415,143.399,143.401,94100001.0
2006-05-04 11:46:00,143.399,143.411,143.399,143.405,61199999.0
2006-05-04 11:47:00,143.412,143.429,143.405,143.405,91500001.0
2006-05-04 11:48:00,143.417,143.425,143.414,143.415,81800000.0
2006-05-04 11:49:00,143.41,143.425,143.406,143.425,79200000.0
2006-05-04 11:50:00,143.42,143.426,143.414,143.417,170499999.0
2006-05-04 11:51:00,143.417,143.431,143.417,143.426,75100000.0
2006-05-04 11:52:00,143.416,143.434,143.416,143.416,134699997.0
2006-05-04 11:53:00,143.415,143.427,143.41,143.427,139800002.0
2006-05-04 11:54:00,143.43,143.43,143.42,143.428,65400000.0
2006-05-04 11:55:00,143.433,143.441,143.425,143.431,53400000.0
2006-05-04 11:56:00,143.435,143.435,143.421,143.425,151000000.0
2006-05-04 11:57:00,143.43,143.439,143.428,143.438,106199999.0
2006-05-04 11:58:00,143.443,143.469,143.443,143.469,90399999.0
2006-05-04 11:59:00,143.48,143.506,143.48,143.501,207799996.0
2006-05-04 12:00:00,143.503,143.514,143.502,143.513,162900002.0
2006-05-04 12:01:00,143.513,143.521,143.495,143.506,87000000.0
2006-05-04 12:02:00,143.503,143.503,143.476,143.478,92800000.0
2006-05-04 12:03:00,143.478,143.504,143.476,143.493,126199998.0
2006-05-04 12:04:00,143.494,143.494,143.478,143.478,35900000.0
2006-05-04 12:05:00,143.474,143.477,143.463,143.472,105000002.0
2006-05-04 12:06:00,143.476,143.483,143.465,143.474,82100001.0
2006-05-04 12:07:00,143.477,143.503,143.477,143.498,99299999.0
2006-05-04 12:08:00,143.503,143.503,143.494,143.494,56100000.0
2006-05-04 12:09:00,143.495,143.525,143.49,143.525,61000000.0
2006-05-04 12:10:00,143.533,143.533,143.52,143.52,126099999.0
2006-05-04 12:11:00,143.517,143.526,143.509,143.526,88700000.0
2006-05-04 12:12:00,143.533,143.546,143.533,143.543,44400001.0
2006-05-04 12:13:00,143.547,143.565,143.547,143.554,108099998.0
2006-05-04 12:14:00,143.548,143.604,143.541,143.604,121800001.0
2006-05-04 12:15:00,143.608,143.619,143.573,143.573,152899999.0
2006-05-04 12:16:00,143.572,143.572,143.552,143.553,65800001.0
2006-05-04 12:17:00,143.546,143.546,143.509,143.515,33100000.0
2006-05-04 12:18:00,143.51,143.515,143.505,143.507,66900000.0
2006-05-04 12:19:00,143.5,143.514,143.498,143.498,92199999.0
2006-05-04 12:20:00,143.487,143.492,143.479,143.492,88499998.0
2006-05-04 12:21:00,143.492,143.499,143.487,143.496,110400001.0
2006-05-04 12:22:00,143.495,143.502,143.48,143.485,139400001.0
2006-05-04 12:23:00,143.471,143.495,143.47,143.495,95199998.0
2006-05-04 12:24:00,143.492,143.516,143.492,143.515,89400000.0
2006-05-04 12:25:00,143.517,143.517,143.5,143.5,58700000.0
2006-05-04 12:26:00,143.497,143.51,143.479,143.48,80200000.0
2006-05-04 12:27:00,143.489,143.5,143.484,143.493,129799999.0
2006-05-04 12:28:00,143.498,143.505,143.493,143.496,71900000.0
2006-05-04 12:29:00,143.505,143.525,143.505,143.523,115500001.0
2006-05-04 12:30:00,143.528,143.578,143.527,143.578,78700001.0
2006-05-04 12:31:00,143.582,143.584,143.565,143.57,86600000.0
2006-05-04 12:32:00,143.57,143.57,143.56,143.563,67000000.0
2006-05-04 12:33:00,143.568,143.579,143.564,143.577,130300002.0
2006-05-04 12:34:00,143.57,143.575,143.546,143.546,90600002.0
2006-05-04 12:35:00,143.536,143.544,143.533,143.536,105900001.0
2006-05-04 12:36:00,143.545,143.553,143.545,143.545,65400000.0
2006-05-04 12:37:00,143.536,143.54,143.529,143.54,115399999.0
2006-05-04 12:38:00,143.526,143.542,143.526,143.533,111099997.0
2006-05-04 12:39:00,143.528,143.534,143.517,143.525,67600000.0
2006-05-04 12:40:00,143.521,143.531,143.507,143.522,107400001.0
2006-05-04 12:41:00,143.513,143.542,143.513,143.538,108200001.0
2006-05-04 12:42:00,143.529,143.529,143.499,143.499,81100000.0
2006-05-04 12:43:00,143.502,143.502,143.486,143.488,86999999.0
2006-05-04 12:44:00,143.485,143.496,143.485,143.493,111099998.0
2006-05-04 12:45:00,143.501,143.501,143.483,143.483,82800000.0
2006-05-04 12:46:00,143.493,143.501,143.481,143.489,61200000.0
2006-05-04 12:47:00,143.49,143.5,143.472,143.474,66400000.0
2006-05-04 12:48:00,143.487,143.533,143.473,143.533,117800001.0
2006-05-04 12:49:00,143.533,143.533,143.504,143.515,54700000.0
2006-05-04 12:50:00,143.519,143.519,143.507,143.511,124100000.0
2006-05-04 12:51:00,143.522,143.531,143.522,143.523,42000000.0
2006-05-04 12:52:00,143.515,143.52,143.485,143.485,93599999.0
2006-05-04 12:53:00,143.488,143.488,143.474,143.48,179999999.0
2006-05-04 12:54:00,143.47,143.488,143.47,143.485,69700000.0
2006-05-04 12:55:00,143.49,143.49,143.485,143.49,63600000.0
2006-05-04 12:56:00,143.494,143.529,143.494,143.527,42500001.0
2006-05-04 12:57:00,143.53,143.534,143.523,143.523,159000005.0
2006-05-04 12:58:00,143.517,143.551,143.516,143.548,117500000.0
2006-05-04 12:59:00,143.541,143.541,143.515,143.515,35600000.0
2006-05-04 13:00:00,143.514,143.518,143.507,143.516,96000000.0
2006-05-04 13:01:00,143.512,143.514,143.494,143.502,54700001.0
2006-05-04 13:02:00,143.495,143.495,143.487,143.492,76199999.0
2006-05-04 13:03:00,143.493,143.506,143.493,143.501,46200000.0
2006-05-04 13:04:00,143.506,143.507,143.499,143.507,59100000.0
2006-05-04 13:05:00,143.504,143.529,143.504,143.523,40599999.0
2006-05-04 13:06:00,143.517,143.517,143.504,143.504,48100001.0
2006-05-04 13:07:00,143.49,143.523,143.49,143.522,76300000.0
2006-05-04 13:08:00,143.52,143.52,143.493,143.499,111699999.0
2006-05-04 13:09:00,143.495,143.497,143.482,143.482,83300001.0
2006-05-04 13:10:00,143.461,143.461,143.426,143.439,90899999.0
2006-05-04 13:11:00,143.438,143.449,143.428,143.449,106499998.0
2006-05-04 13:12:00,143.438,143.45,143.438,143.45,27000000.0
2006-05-04 13:13:00,143.449,143.449,143.425,143.435,73600001.0
2006-05-04 13:14:00,143.428,143.437,143.425,143.437,26100000.0
2006-05-04 13:15:00,143.434,143.446,143.423,143.446,115400000.0
2006-05-04 13:16:00,143.45,143.453,143.44,143.44,40600000.0
2006-05-04 13:17:00,143.432,143.44,143.425,143.434,131500001.0
2006-05-04 13:18:00,143.434,143.44,143.423,143.44,83600000.0
2006-05-04 13:19:00,143.432,143.432,143.427,143.428,81799999.0
2006-05-04 13:20:00,143.427,143.43,143.419,143.425,51500000.0
2006-05-04 13:21:00,143.416,143.432,143.416,143.432,95100001.0
2006-05-04 13:22:00,143.438,143.482,143.435,143.481,148500002.0
2006-05-04 13:23:00,143.477,143.5,143.477,143.5,111100000.0
2006-05-04 13:24:00,143.495,143.505,143.486,143.497,122600000.0
2006-05-04 13:25:00,143.487,143.496,143.479,143.485,93899999.0
2006-05-04 13:26:00,143.486,143.491,143.482,143.488,138100000.0
2006-05-04 13:27:00,143.499,143.532,143.499,143.532,54300000.0
2006-05-04 13:28:00,143.523,143.526,143.497,143.497,72999999.0
2006-05-04 13:29:00,143.504,143.515,143.497,143.515,129499998.0
2006-05-04 13:30:00,143.524,143.524,143.505,143.505,70200002.0
2006-05-04 13:31:00,143.498,143.517,143.496,143.515,162500004.0
2006-05-04 13:32:00,143.502,143.522,143.502,143.511,104699999.0
2006-05-04 13:33:00,143.53,143.53,143.52,143.525,53499999.0
2006-05-04 13:34:00,143.518,143.552,143.518,143.552,35700000.0
2006-05-04 13:35:00,143.533,143.58,143.533,143.573,91800001.0
2006-05-04 13:36:00,143.56,143.56,143.55,143.55,14200000.0
2006-05-04 13:37:00,143.537,143.569,143.536,143.569,49100000.0
2006-05-04 13:38:00,143.574,143.578,143.562,143.578,116699997.0
2006-05-04 13:39:00,143.575,143.583,143.572,143.583,65099999.0
2006-05-04 13:40:00,143.582,143.595,143.57,143.57,50400001.0
2006-05-04 13:41:00,143.574,143.595,143.574,143.595,131100004.0
2006-05-04 13:42:00,143.607,143.616,143.607,143.61,43200000.0
2006-05-04 13:43:00,143.605,143.605,143.584,143.588,68899999.0
2006-05-04 13:44:00,143.587,143.592,143.575,143.578,117000002.0
2006-05-04 13:45:00,143.563,143.58,143.543,143.577,129299998.0
2006-05-04 13:46:00,143.579,143.594,143.573,143.588,77300000.0
2006-05-04 13:47:00,143.577,143.637,143.574,143.629,160100001.0
2006-05-04 13:48:00,143.627,143.648,143.627,143.64,129400000.0
2006-05-04 13:49:00,143.639,143.644,143.627,143.644,86300002.0
2006-05-04 13:50:00,143.64,143.655,143.64,143.643,83100000.0
2006-05-04 13:51:00,143.651,143.673,143.649,143.665,156300000.0
2006-05-04 13:52:00,143.672,143.685,143.664,143.664,94499999.0
2006-05-04 13:53:00,143.656,143.656,143.644,143.649,44500000.0
2006-05-04 13:54:00,143.659,143.694,143.659,143.689,28000000.0
2006-05-04 13:55:00,143.691,143.711,143.691,143.697,52400000.0
2006-05-04 13:56:00,143.691,143.701,143.65,143.65,142899999.0
2006-05-04 13:57:00,143.633,143.646,143.632,143.636,155700000.0
2006-05-04 13:58:00,143.626,143.626,143.585,143.585,86200000.0
2006-05-04 13:59:00,143.58,143.58,143.562,143.571,109999999.0
2006-05-04 14:00:00,143.575,143.575,143.56,143.568,116900001.0
2006-05-04 14:01:00,143.577,143.584,143.555,143.565,103700001.0
2006-05-04 14:02:00,143.571,143.589,143.571,143.589,124700001.0
2006-05-04 14:03:00,143.596,143.596,143.573,143.574,88600001.0
2006-05-04 14:04:00,143.58,143.583,143.573,143.583,84400000.0
2006-05-04 14:05:00,143.584,143.592,143.583,143.589,64800000.0
2006-05-04 14:06:00,143.583,143.616,143.583,143.612,111400001.0
2006-05-04 14:07:00,143.609,143.623,143.602,143.605,80100001.0
2006-05-04 14:08:00,143.612,143.617,143.605,143.608,215999997.0
2006-05-04 14:09:00,143.609,143.633,143.609,143.618,44800000.0
2006-05-04 14:10:00,143.614,143.622,143.608,143.619,87599999.0
2006-05-04 14:11:00,143.634,143.634,143.624,143.624,102500002.0
2006-05-04 14:12:00,143.634,143.635,143.616,143.616,54700000.0
2006-05-04 14:13:00,143.613,143.648,143.613,143.644,108100000.0
2006-05-04 14:14:00,143.633,143.633,143.598,143.6,91000000.0
2006-05-04 14:15:00,143.603,143.618,143.592,143.609,142299998.0
2006-05-04 14:16:00,143.616,143.622,143.582,143.599,108799998.0
2006-05-04 14:17:00,143.608,143.623,143.602,143.615,56000000.0
2006-05-04 14:18:00,143.574,143.58,143.545,143.563,63300000.0
2006-05-04 14:19:00,143.521,143.521,143.451,143.461,83900002.0
2006-05-04 14:20:00,143.483,143.528,143.483,143.528,31500000.0
2006-05-04 14:21:00,143.534,143.568,143.534,143.535,127699999.0
2006-05-04 14:22:00,143.532,143.559,143.531,143.552,69900000.0
2006-05-04 14:23:00,143.567,143.588,143.567,143.569,81000000.0
2006-05-04 14:24:00,143.58,143.599,143.576,143.599,86100000.0
2006-05-04 14:25:00,143.588,143.608,143.58,143.6,108300000.0
2006-05-04 14:26:00,143.601,143.604,143.588,143.598,123800001.0
2006-05-04 14:27:00,143.593,143.593,143.559,143.573,113099998.0
2006-05-04 14:28:00,143.575,143.58,143.563,143.575,82000001.0
2006-05-04 14:29:00,143.568,143.568,143.541,143.545,56799999.0
2006-05-04 14:30:00,143.556,143.58,143.539,143.577,120399997.0
2006-05-04 14:31:00,143.61,143.628,143.588,143.628,78500000.0
2006-05-04 14:32:00,143.65,143.668,143.649,143.65,78100000.0
2006-05-04 14:33:00,143.639,143.744,143.639,143.744,200600004.0
2006-05-04 14:34:00,143.766,143.802,143.766,143.799,81500002.0
2006-05-04 14:35:00,143.793,143.815,143.78,143.815,123199996.0
2006-05-04 14:36:00,143.807,143.812,143.79,143.79,186800006.0
2006-05-04 14:37:00,143.787,143.844,143.787,143.835,122599998.0
2006-05-04 14:38:00,143.824,143.831,143.798,143.827,90900000.0
2006-05-04 14:39:00,143.822,143.822,143.762,143.785,112800000.0
2006-05-04 14:40:00,143.787,143.81,143.77,143.81,97099996.0
2006-05-04 14:41:00,143.806,143.817,143.801,143.808,54099999.0
2006-05-04 14:42:00,143.809,143.853,143.809,143.815,99900001.0
2006-05-04 14:43:00,143.802,143.813,143.787,143.787,167800000.0
2006-05-04 14:44:00,143.802,143.802,143.783,143.792,58299998.0
2006-05-04 14:45:00,143.793,143.794,143.773,143.79,159000004.0
2006-05-04 14:46:00,143.81,143.81,143.795,143.795,94800001.0
2006-05-04 14:47:00,143.793,143.804,143.789,143.789,79600000.0
2006-05-04 14:48:00,143.783,143.783,143.738,143.749,124700003.0
2006-05-04 14:49:00,143.751,143.757,143.703,143.703,124800000.0
2006-05-04 14:50:00,143.719,143.735,143.673,143.673,74500000.0
2006-05-04 14:51:00,143.654,143.681,143.649,143.677,64900000.0
2006-05-04 14:52:00,143.662,143.662,143.621,143.629,64700001.0
2006-05-04 14:53:00,143.618,143.624,143.603,143.61,155699998.0
2006-05-04 14:54:00,143.618,143.619,143.569,143.569,116599999.0
2006-05-04 14:55:00,143.56,143.594,143.56,143.577,45100000.0
2006-05-04 14:56:00,143.551,143.561,143.498,143.498,126499998.0
2006-05-04 14:57:00,143.485,143.545,143.481,143.544,86899999.0
2006-05-04 14:58:00,143.548,143.551,143.491,143.491,145599996.0
2006-05-04 14:59:00,143.508,143.521,143.488,143.516,158999997.0
2006-05-04 15:00:00,143.556,143.577,143.551,143.554,71999999.0
2006-05-04 15:01:00,143.552,143.552,143.533,143.533,14400000.0
2006-05-04 15:02:00,143.533,143.597,143.533,143.597,103299999.0
2006-05-04 15:03:00,143.614,143.679,143.613,143.679,76500001.0
2006-05-04 15:04:00,143.685,143.737,143.677,143.732,89700000.0
2006-05-04 15:05:00,143.726,143.739,143.721,143.723,86200001.0
2006-05-04 15:06:00,143.72,143.72,143.701,143.714,101000002.0
2006-05-04 15:07:00,143.718,143.729,143.705,143.71,63200000.0
2006-05-04 15:08:00,143.708,143.763,143.708,143.763,91900002.0
2006-05-04 15:09:00,143.757,143.757,143.701,143.701,48299999.0
2006-05-04 15:10:00,143.702,143.718,143.652,143.652,134800003.0
2006-05-04 15:11:00,143.656,143.69,143.656,143.671,81000001.0
2006-05-04 15:12:00,143.666,143.676,143.663,143.67,164900000.0
2006-05-04 15:13:00,143.669,143.669,143.648,143.648,113800000.0
2006-05-04 15:14:00,143.647,143.649,143.632,143.64,138299997.0
2006-05-04 15:15:00,143.633,143.657,143.633,143.652,108599999.0
2006-05-04 15:16:00,143.655,143.659,143.631,143.65,136300001.0
2006-05-04 15:17:00,143.653,143.685,143.651,143.685,107300001.0
2006-05-04 15:18:00,143.683,143.698,143.673,143.675,177100001.0
2006-05-04 15:19:00,143.662,143.684,143.662,143.679,173399995.0
2006-05-04 15:20:00,143.675,143.682,143.668,143.676,66400000.0
2006-05-04 15:21:00,143.669,143.683,143.668,143.683,181400003.0
2006-05-04 15:22:00,143.672,143.672,143.659,143.665,101199999.0
2006-05-04 15:23:00,143.664,143.675,143.656,143.668,82000000.0
2006-05-04 15:24:00,143.671,143.68,143.658,143.663,135999999.0
2006-05-04 15:25:00,143.66,143.663,143.645,143.647,89600000.0
2006-05-04 15:26:00,143.646,143.656,143.633,143.633,61900000.0
2006-05-04 15:27:00,143.641,143.641,143.606,143.606,47999999.0
2006-05-04 15:28:00,143.615,143.647,143.605,143.647,110299999.0
2006-05-04 15:29:00,143.651,143.679,143.644,143.679,49100000.0
2006-05-04 15:30:00,143.674,143.694,143.657,143.694,193200002.0
2006-05-04 15:31:00,143.704,143.704,143.691,143.702,98100000.0
2006-05-04 15:32:00,143.698,143.716,143.686,143.713,97000001.0
2006-05-04 15:33:00,143.705,143.706,143.654,143.654,74499999.0
2006-05-04 15:34:00,143.65,143.673,143.65,143.668,94399999.0
2006-05-04 15:35:00,143.676,143.676,143.645,143.645,55800000.0
2006-05-04 15:36:00,143.658,143.661,143.641,143.644,107300001.0
2006-05-04 15:37:00,143.657,143.659,143.602,143.612,70900000.0
2006-05-04 15:38:00,143.609,143.619,143.597,143.603,105400001.0
2006-05-04 15:39:00,143.598,143.626,143.595,143.606,94300000.0
2006-05-04 15:40:00,143.607,143.616,143.601,143.615,103700002.0
2006-05-04 15:41:00,143.622,143.641,143.622,143.629,117200002.0
2006-05-04 15:42:00,143.635,143.646,143.634,143.634,44100001.0
2006-05-04 15:43:00,143.629,143.674,143.629,143.674,65800000.0
2006-05-04 15:44:00,143.668,143.679,143.656,143.658,108300001.0
2006-05-04 15:45:00,143.657,143.676,143.652,143.671,44800000.0
2006-05-04 15:46:00,143.653,143.704,143.653,143.696,140900000.0
2006-05-04 15:47:00,143.706,143.715,143.686,143.686,76000000.0
2006-05-04 15:48:00,143.69,143.724,143.69,143.703,125099999.0
2006-05-04 15:49:00,143.714,143.714,143.706,143.706,19200000.0
2006-05-04 15:50:00,143.719,143.719,143.678,143.691,116800001.0
2006-05-04 15:51:00,143.691,143.707,143.683,143.707,58200000.0
2006-05-04 15:52:00,143.701,143.711,143.685,143.692,54999999.0
2006-05-04 15:53:00,143.709,143.719,143.7,143.718,150800001.0
2006-05-04 15:54:00,143.719,143.719,143.692,143.718,113200000.0
2006-05-04 15:55:00,143.716,143.728,143.71,143.725,77100000.0
2006-05-04 15:56:00,143.731,143.739,143.716,143.721,102200000.0
2006-05-04 15:57:00,143.728,143.728,143.709,143.72,102099999.0
2006-05-04 15:58:00,143.731,143.748,143.73,143.746,42600000.0
2006-05-04 15:59:00,143.746,143.759,143.746,143.754,68700002.0
2006-05-04 16:00:00,143.759,143.77,143.754,143.757,58100000.0
2006-05-04 16:01:00,143.775,143.81,143.766,143.794,54000000.0
2006-05-04 16:02:00,143.783,143.783,143.754,143.754,79499999.0
2006-05-04 16:03:00,143.762,143.773,143.754,143.773,104899999.0
2006-05-04 16:04:00,143.785,143.816,143.785,143.808,67000001.0
2006-05-04 16:05:00,143.812,143.838,143.812,143.834,114500002.0
2006-05-04 16:06:00,143.834,143.837,143.805,143.805,46300000.0
2006-05-04 16:07:00,143.81,143.846,143.802,143.846,75800000.0
2006-05-04 16:08:00,143.863,143.865,143.84,143.854,195599996.0
2006-05-04 16:09:00,143.849,143.865,143.84,143.861,30100000.0
2006-05-04 16:10:00,143.868,143.868,143.832,143.848,55900000.0
2006-05-04 16:11:00,143.847,143.851,143.834,143.845,157900001.0
2006-05-04 16:12:00,143.835,143.849,143.829,143.829,66399999.0
2006-05-04 16:13:00,143.836,143.843,143.833,143.841,111299999.0
2006-05-04 16:14:00,143.845,143.849,143.833,143.833,170600002.0
2006-05-04 16:15:00,143.843,143.862,143.843,143.846,32100000.0
2006-05-04 16:16:00,143.842,143.853,143.832,143.833,155500000.0
2006-05-04 16:17:00,143.845,143.855,143.828,143.855,184400001.0
2006-05-04 16:18:00,143.869,143.941,143.865,143.925,181499997.0
2006-05-04 16:19:00,143.938,143.95,143.925,143.95,110000000.0
2006-05-04 16:20:00,143.94,143.942,143.915,143.93,112899999.0
2006-05-04 16:21:00,143.932,143.941,143.929,143.938,97399999.0
2006-05-04 16:22:00,143.964,144.085,143.964,144.063,102099999.0
2006-05-04 16:23:00,144.067,144.085,144.031,144.033,134999999.0
2006-05-04 16:24:00,144.037,144.05,144.02,144.02,109200000.0
2006-05-04 16:25:00,144.036,144.047,144.036,144.046,38000000.0
2006-05-04 16:26:00,144.02,144.058,143.999,144.021,162700000.0
2006-05-04 16:27:00,144.011,144.03,144.003,144.02,148099999.0
2006-05-04 16:28:00,144.011,144.015,143.981,143.981,101300001.0
2006-05-04 16:29:00,143.972,143.982,143.948,143.948,75900000.0
2006-05-04 16:30:00,143.963,143.989,143.963,143.989,94999997.0
2006-05-04 16:31:00,143.975,143.975,143.95,143.952,111999998.0
2006-05-04 16:32:00,143.945,143.966,143.945,143.966,39800000.0
2006-05-04 16:33:00,143.961,143.981,143.961,143.97,123500001.0
2006-05-04 16:34:00,143.966,143.971,143.96,143.961,94200000.0
2006-05-04 16:35:00,143.962,143.966,143.958,143.959,34900000.0
2006-05-04 16:36:00,143.948,143.969,143.948,143.965,149899998.0
2006-05-04 16:37:00,143.96,143.966,143.953,143.957,72300001.0
2006-05-04 16:38:00,143.97,143.979,143.962,143.974,81499999.0
2006-05-04 16:39:00,143.975,143.98,143.963,143.978,83000002.0
2006-05-04 16:40:00,143.977,144.005,143.977,144.005,101900000.0
2006-05-04 16:41:00,143.999,143.999,143.972,143.972,100399997.0
2006-05-04 16:42:00,143.982,143.986,143.973,143.979,72299999.0
2006-05-04 16:43:00,143.989,144.016,143.989,144.006,85600000.0
2006-05-04 16:44:00,143.999,144.007,143.996,144.0,102100000.0
2006-05-04 16:45:00,144.0,144.006,143.987,143.992,102700000.0
2006-05-04 16:46:00,143.98,143.991,143.98,143.984,101799996.0
2006-05-04 16:47:00,143.997,144.022,143.997,144.019,39300000.0
2006-05-04 16:48:00,144.016,144.028,144.005,144.02,115900001.0
2006-05-04 16:49:00,144.019,144.019,143.991,143.996,129600000.0
2006-05-04 16:50:00,144.006,144.006,143.984,143.997,125599998.0
2006-05-04 16:51:00,144.005,144.028,143.998,143.998,97900001.0
2006-05-04 16:52:00,143.99,144.018,143.986,144.004,43300000.0
2006-05-04 16:53:00,144.004,144.005,143.992,144.005,59699999.0
2006-05-04 16:54:00,144.019,144.03,143.998,144.03,170699998.0
2006-05-04 16:55:00,144.03,144.049,144.019,144.019,117099998.0
2006-05-04 16:56:00,144.029,144.039,144.017,144.018,111900000.0
2006-05-04 16:57:00,144.01,144.059,144.002,144.059,85100000.0
2006-05-04 16:58:00,144.079,144.079,144.048,144.054,81500000.0
2006-05-04 16:59:00,144.061,144.061,144.038,144.041,54400000.0
2006-05-04 17:00:00,144.052,144.052,143.984,143.99,113799998.0
2006-05-04 17:01:00,143.991,143.996,143.964,143.964,44699999.0
2006-05-04 17:02:00,143.953,143.953,143.861,143.861,162500001.0
2006-05-04 17:03:00,143.869,143.889,143.85,143.873,96300002.0
2006-05-04 17:04:00,143.872,143.889,143.863,143.867,96100000.0
2006-05-04 17:05:00,143.867,143.884,143.865,143.876,61400000.0
2006-05-04 17:06:00,143.877,143.877,143.84,143.841,110399999.0
2006-05-04 17:07:00,143.844,143.872,143.844,143.86,80699999.0
2006-05-04 17:08:00,143.858,143.894,143.856,143.89,55800000.0
2006-05-04 17:09:00,143.882,143.919,143.882,143.904,157400002.0
2006-05-04 17:10:00,143.903,143.938,143.903,143.905,107100004.0
2006-05-04 17:11:00,143.907,143.923,143.9,143.918,155799998.0
2006-05-04 17:12:00,143.929,143.942,143.919,143.937,97699999.0
2006-05-04 17:13:00,143.931,143.931,143.906,143.91,112799998.0
2006-05-04 17:14:00,143.905,143.905,143.886,143.89,85200000.0
2006-05-04 17:15:00,143.89,143.907,143.886,143.907,130800000.0
2006-05-04 17:16:00,143.891,143.898,143.879,143.883,126499999.0
2006-05-04 17:17:00,143.873,143.873,143.829,143.851,48399999.0
2006-05-04 17:18:00,143.84,143.855,143.824,143.829,106599998.0
2006-05-04 17:19:00,143.816,143.829,143.805,143.813,25500000.0
2006-05-04 17:20:00,143.823,143.825,143.823,143.825,8800000.0
2006-05-04 17:21:00,143.846,143.847,143.81,143.81,121100001.0
2006-05-04 17:22:00,143.812,143.826,143.803,143.818,57500000.0
2006-05-04 17:23:00,143.825,143.833,143.786,143.786,90400001.0
2006-05-04 17:24:00,143.786,143.808,143.786,143.798,109899999.0
2006-05-04 17:25:00,143.8,143.825,143.8,143.816,125199999.0
2006-05-04 17:26:00,143.812,143.827,143.809,143.81,112299998.0
2006-05-04 17:27:00,143.809,143.836,143.809,143.83,71100002.0
2006-05-04 17:28:00,143.827,143.842,143.822,143.842,93199999.0
2006-05-04 17:29:00,143.841,143.874,143.833,143.874,110200002.0
2006-05-04 17:30:00,143.892,143.903,143.882,143.898,161499998.0
2006-05-04 17:31:00,143.892,143.903,143.877,143.897,62999999.0
2006-05-04 17:32:00,143.898,143.904,143.849,143.858,147099999.0
2006-05-04 17:33:00,143.849,143.858,143.839,143.851,63599999.0
2006-05-04 17:34:00,143.853,143.857,143.839,143.841,106499999.0
2006-05-04 17:35:00,143.824,143.86,143.821,143.86,111100000.0
2006-05-04 17:36:00,143.849,143.849,143.775,143.775,49299999.0
2006-05-04 17:37:00,143.777,143.78,143.767,143.78,139299999.0
2006-05-04 17:38:00,143.77,143.795,143.757,143.768,113499999.0
2006-05-04 17:39:00,143.754,143.765,143.749,143.758,110600000.0
2006-05-04 17:40:00,143.763,143.796,143.763,143.787,140099999.0
2006-05-04 17:41:00,143.778,143.784,143.738,143.738,191400000.0
2006-05-04 17:42:00,143.736,143.753,143.73,143.753,80400003.0
2006-05-04 17:43:00,143.773,143.779,143.759,143.764,83300000.0
2006-05-04 17:44:00,143.777,143.789,143.777,143.789,161200000.0
2006-05-04 17:45:00,143.789,143.807,143.789,143.807,92300000.0
2006-05-04 17:46:00,143.799,143.801,143.793,143.796,62899999.0
2006-05-04 17:47:00,143.809,143.838,143.809,143.818,103899999.0
2006-05-04 17:48:00,143.824,143.828,143.811,143.828,88599998.0
2006-05-04 17:49:00,143.833,143.833,143.802,143.814,129700000.0
2006-05-04 17:50:00,143.811,143.864,143.811,143.857,58299999.0
2006-05-04 17:51:00,143.851,143.865,143.849,143.862,100499998.0
2006-05-04 17:52:00,143.848,143.848,143.813,143.819,85600001.0
2006-05-04 17:53:00,143.822,143.854,143.822,143.851,102100002.0
2006-05-04 17:54:00,143.845,143.855,143.841,143.853,113799997.0
2006-05-04 17:55:00,143.847,143.858,143.824,143.844,104000001.0
2006-05-04 17:56:00,143.853,143.861,143.843,143.844,121100002.0
2006-05-04 17:57:00,143.848,143.853,143.832,143.844,305999995.0
2006-05-04 17:58:00,143.849,143.894,143.843,143.888,59700001.0
2006-05-04 17:59:00,143.878,143.914,143.878,143.901,81899999.0
2006-05-04 18:00:00,143.904,143.912,143.885,143.889,72500000.0
2006-05-04 18:01:00,143.89,143.928,143.89,143.928,1330300007.0
2006-05-04 18:02:00,143.92,143.95,143.92,143.94,2061500001.0
2006-05-04 18:03:00,143.93,143.933,143.908,143.912,2061500001.0
2006-05-04 18:04:00,143.917,143.987,143.906,143.967,1559799993.0
2006-05-04 18:05:00,143.97,143.989,143.958,143.967,1690900001.0
2006-05-04 18:06:00,143.961,143.965,143.931,143.942,1252099999.0
2006-05-04 18:07:00,143.939,143.951,143.935,143.945,1701699999.0
2006-05-04 18:08:00,143.943,143.943,143.926,143.928,1465600000.0
2006-05-04 18:09:00,143.936,143.958,143.927,143.928,1303599997.0
2006-05-04 18:10:00,143.931,143.94,143.922,143.93,1101200002.0
2006-05-04 18:11:00,143.938,143.951,143.922,143.949,756600000.0
2006-05-04 18:12:00,143.946,143.981,143.904,143.912,973400000.0
2006-05-04 18:13:00,143.915,143.941,143.9,143.941,1421200003.0
2006-05-04 18:14:00,143.941,143.941,143.907,143.925,1628700002.0
2006-05-04 18:15:00,143.934,143.967,143.934,143.963,1675699991.0
2006-05-04 18:16:00,143.96,143.962,143.94,143.951,1738699989.0
2006-05-04 18:17:00,143.955,143.955,143.908,143.919,806399996.0
2006-05-04 18:18:00,143.914,143.924,143.903,143.921,543600001.0
2006-05-04 18:19:00,143.923,143.923,143.904,143.911,698299993.0
2006-05-04 18:20:00,143.907,143.915,143.898,143.9,1324899994.0
2006-05-04 18:21:00,143.902,143.911,143.894,143.91,1186099997.0
2006-05-04 18:22:00,143.918,143.952,143.918,143.931,838800001.0
2006-05-04 18:23:00,143.928,143.944,143.923,143.935,1387299996.0
2006-05-04 18:24:00,143.934,143.952,143.926,143.934,988100004.0
2006-05-04 18:25:00,143.943,143.963,143.942,143.947,1095999995.0
2006-05-04 18:26:00,143.943,143.957,143.93,143.94,897999999.0
2006-05-04 18:27:00,143.935,143.944,143.918,143.923,579600003.0
2006-05-04 18:28:00,143.928,143.928,143.9,143.9,830400004.0
2006-05-04 18:29:00,143.897,143.923,143.897,143.921,922000004.0
2006-05-04 18:30:00,143.91,143.911,143.882,143.89,509000000.0
2006-05-04 18:31:00,143.886,143.898,143.874,143.891,668799997.0
2006-05-04 18:32:00,143.892,143.905,143.877,143.905,1321999996.0
2006-05-04 18:33:00,143.905,143.909,143.885,143.886,1471999996.0
2006-05-04 18:34:00,143.871,143.884,143.864,143.875,1303999994.0
2006-05-04 18:35:00,143.887,143.887,143.86,143.886,1301599995.0
2006-05-04 18:36:00,143.885,143.895,143.87,143.87,585599991.0
2006-05-04 18:37:00,143.869,143.886,143.869,143.872,530000001.0
2006-05-04 18:38:00,143.873,143.877,143.868,143.87,412099993.0
2006-05-04 18:39:00,143.869,143.887,143.868,143.883,392000000.0
2006-05-04 18:40:00,143.88,143.889,143.865,143.871,1071600003.0
2006-05-04 18:41:00,143.88,143.911,143.876,143.911,381000002.0
2006-05-04 18:42:00,143.917,143.924,143.904,143.904,497100004.0
2006-05-04 18:43:00,143.907,143.948,143.907,143.945,164999998.0
2006-05-04 18:44:00,143.946,143.948,143.929,143.93,397699998.0
2006-05-04 18:45:00,143.922,143.935,143.919,143.93,284499997.0
2006-05-04 18:46:00,143.938,143.947,143.933,143.94,562199997.0
2006-05-04 18:47:00,143.937,143.962,143.937,143.95,155200001.0
2006-05-04 18:48:00,143.962,143.986,143.958,143.965,485100003.0
2006-05-04 18:49:00,143.959,143.959,143.923,143.924,571699999.0
2006-05-04 18:50:00,143.923,143.94,143.918,143.936,636599995.0
2006-05-04 18:51:00,143.941,143.953,143.941,143.948,540200002.0
2006-05-04 18:52:00,143.952,143.962,143.942,143.95,725800005.0
2006-05-04 18:53:00,143.951,144.005,143.951,143.975,1029400003.0
2006-05-04 18:54:00,143.981,143.992,143.955,143.976,840799997.0
2006-05-04 18:55:00,143.976,143.995,143.965,143.995,848200000.0
2006-05-04 18:56:00,144.0,144.022,143.998,144.013,397400003.0
2006-05-04 18:57:00,144.027,144.077,144.027,144.065,570799998.0
2006-05-04 18:58:00,144.065,144.088,144.03,144.038,503399998.0
2006-05-04 18:59:00,144.045,144.045,144.022,144.043,686699999.0
2006-05-04 19:00:00,144.041,144.054,144.018,144.039,349800001.0
2006-05-04 19:01:00,144.038,144.038,144.007,144.01,380999998.0
2006-05-04 19:02:00,144.004,144.018,144.004,144.012,257299999.0
2006-05-04 19:03:00,144.01,144.034,144.01,144.031,747600000.0
2006-05-04 19:04:00,144.03,144.043,144.024,144.035,442800000.0
2006-05-04 19:05:00,144.036,144.04,144.015,144.015,807999999.0
2006-05-04 19:06:00,144.018,144.023,144.0,144.0,901200012.0
2006-05-04 19:07:00,143.988,143.988,143.962,143.964,1056999996.0
2006-05-04 19:08:00,143.961,143.962,143.936,143.937,678300000.0
2006-05-04 19:09:00,143.934,143.944,143.922,143.929,792999997.0
2006-05-04 19:10:00,143.932,143.932,143.911,143.923,180399996.0
2006-05-04 19:11:00,143.922,143.922,143.907,143.907,372300004.0
2006-05-04 19:12:00,143.909,143.918,143.903,143.918,403600003.0
2006-05-04 19:13:00,143.915,143.915,143.893,143.9,73700000.0
2006-05-04 19:14:00,143.897,143.92,143.897,143.908,292099997.0
2006-05-04 19:15:00,143.905,143.921,143.9,143.92,866600003.0
2006-05-04 19:16:00,143.918,143.921,143.903,143.92,350800002.0
2006-05-04 19:17:00,143.918,143.932,143.918,143.93,337899999.0
2006-05-04 19:18:00,143.937,143.945,143.934,143.94,359900003.0
2006-05-04 19:19:00,143.937,143.946,143.929,143.945,641099999.0
2006-05-04 19:20:00,143.952,143.961,143.945,143.955,356899999.0
2006-05-04 19:21:00,143.961,143.968,143.956,143.957,363300001.0
2006-05-04 19:22:00,143.957,143.971,143.954,143.97,71499999.0
2006-05-04 19:23:00,143.985,143.988,143.969,143.976,1301699998.0
2006-05-04 19:24:00,143.974,143.985,143.951,143.959,698000003.0
2006-05-04 19:25:00,143.95,143.962,143.934,143.937,486100003.0
2006-05-04 19:26:00,143.935,143.954,143.931,143.939,1188200000.0
2006-05-04 19:27:00,143.94,143.962,143.925,143.96,835200005.0
2006-05-04 19:28:00,143.96,143.964,143.937,143.937,530799997.0
2006-05-04 19:29:00,143.944,144.045,143.944,144.045,442899998.0
2006-05-04 19:30:00,144.055,144.055,144.009,144.015,678700000.0
2006-05-04 19:31:00,144.009,144.017,143.983,143.993,763599996.0
2006-05-04 19:32:00,143.987,144.006,143.987,144.002,753900002.0
2006-05-04 19:33:00,144.002,144.017,143.993,144.013,486799998.0
2006-05-04 19:34:00,144.02,144.041,144.019,144.04,818300002.0
2006-05-04 19:35:00,144.044,144.067,144.034,144.039,533500004.0
2006-05-04 19:36:00,144.035,144.035,144.0,144.0,465500000.0
2006-05-04 19:37:00,143.99,143.999,143.99,143.999,87699999.0
2006-05-04 19:38:00,144.001,144.014,143.997,143.998,727700006.0
2006-05-04 19:39:00,144.009,144.058,144.009,144.058,653100002.0
2006-05-04 19:40:00,144.076,144.133,144.049,144.108,406099999.0
2006-05-04 19:41:00,144.113,144.135,144.112,144.13,857699995.0
2006-05-04 19:42:00,144.135,144.135,144.093,144.098,529899993.0
2006-05-04 19:43:00,144.111,144.183,144.111,144.183,123699998.0
2006-05-04 19:44:00,144.208,144.274,144.204,144.218,449600000.0
2006-05-04 19:45:00,144.213,144.221,144.204,144.221,165500001.0
2006-05-04 19:46:00,144.212,144.22,144.199,144.21,237900000.0
2006-05-04 19:47:00,144.196,144.204,144.179,144.193,211499999.0
2006-05-04 19:48:00,144.189,144.198,144.175,144.186,757100001.0
2006-05-04 19:49:00,144.187,144.198,144.187,144.195,320400002.0
2006-05-04 19:50:00,144.195,144.202,144.189,144.195,445600004.0
2006-05-04 19:51:00,144.194,144.201,144.181,144.185,292000003.0
2006-05-04 19:52:00,144.193,144.209,144.191,144.193,464299997.0
2006-05-04 19:53:00,144.198,144.218,144.194,144.198,473099998.0
2006-05-04 19:54:00,144.195,144.212,144.193,144.205,299999999.0
2006-05-04 19:55:00,144.203,144.203,144.19,144.19,323000001.0
2006-05-04 19:56:00,144.19,144.195,144.185,144.191,398300000.0
2006-05-04 19:57:00,144.186,144.204,144.183,144.184,557499996.0
2006-05-04 19:58:00,144.19,144.202,144.189,144.192,496400003.0
2006-05-04 19:59:00,144.186,144.188,144.151,144.151,591099998.0
2006-05-04 20:00:00,144.144,144.144,144.102,144.12,127100000.0
2006-05-04 20:01:00,144.117,144.125,144.104,144.108,456699998.0
2006-05-04 20:02:00,144.112,144.129,144.111,144.116,307599996.0
2006-05-04 20:03:00,144.126,144.137,144.12,144.12,251399997.0
2006-05-04 20:04:00,144.118,144.128,144.104,144.122,346300001.0
2006-05-04 20:05:00,144.128,144.143,144.128,144.138,771799998.0
2006-05-04 20:06:00,144.15,144.169,144.143,144.161,743200000.0
2006-05-04 20:07:00,144.164,144.19,144.162,144.19,387300000.0
2006-05-04 20:08:00,144.203,144.258,144.203,144.256,512399999.0
2006-05-04 20:09:00,144.251,144.257,144.226,144.253,322499998.0
2006-05-04 20:10:00,144.258,144.309,144.232,144.305,345300004.0
2006-05-04 20:11:00,144.32,144.365,144.315,144.354,655000001.0
2006-05-04 20:12:00,144.353,144.419,144.353,144.41,831599997.0
2006-05-04 20:13:00,144.426,144.468,144.426,144.445,224700002.0
2006-05-04 20:14:00,144.433,144.437,144.398,144.398,469399997.0
2006-05-04 20:15:00,144.401,144.415,144.391,144.395,634100000.0
2006-05-04 20:16:00,144.393,144.402,144.383,144.388,634800005.0
2006-05-04 20:17:00,144.39,144.395,144.387,144.392,214999998.0
2006-05-04 20:18:00,144.395,144.395,144.392,144.395,201800001.0
2006-05-04 20:19:00,144.39,144.402,144.363,144.38,412999998.0
2006-05-04 20:20:00,144.391,144.415,144.371,144.393,271400001.0
2006-05-04 20:21:00,144.395,144.404,144.382,144.398,349200001.0
2006-05-04 20:22:00,144.401,144.413,144.375,144.377,512099999.0
2006-05-04 20:23:00,144.369,144.382,144.362,144.377,579199997.0
2006-05-04 20:24:00,144.384,144.402,144.353,144.353,167100000.0
2006-05-04 20:25:00,144.339,144.346,144.302,144.31,406900000.0
2006-05-04 20:26:00,144.31,144.344,144.265,144.336,439599993.0
2006-05-04 20:27:00,144.333,144.333,144.301,144.315,803499993.0
2006-05-04 20:28:00,144.301,144.307,144.29,144.29,1084599996.0
2006-05-04 20:29:00,144.295,144.317,144.294,144.295,1201199993.0
2006-05-04 20:30:00,144.298,144.337,144.298,144.32,2062899987.0
2006-05-04 20:31:00,144.316,144.316,144.29,144.305,1174099998.0
2006-05-04 20:32:00,144.302,144.302,144.264,144.27,1041600003.0
2006-05-04 20:33:00,144.258,144.269,144.202,144.21,503299998.0
2006-05-04 20:34:00,144.21,144.291,144.21,144.273,283700001.0
2006-05-04 20:35:00,144.28,144.32,144.271,144.284,348299997.0
2006-05-04 20:36:00,144.271,144.276,144.215,144.215,579599999.0
2006-05-04 20:37:00,144.214,144.267,144.214,144.25,653399995.0
2006-05-04 20:38:00,144.253,144.257,144.226,144.239,802999996.0
2006-05-04 20:39:00,144.241,144.255,144.231,144.249,758299999.0
2006-05-04 20:40:00,144.247,144.261,144.244,144.261,1017699999.0
2006-05-04 20:41:00,144.265,144.294,144.261,144.261,415599999.0
2006-05-04 20:42:00,144.255,144.261,144.24,144.255,385700001.0
2006-05-04 20:43:00,144.258,144.265,144.25,144.255,497399996.0
2006-05-04 20:44:00,144.255,144.28,144.245,144.256,688999995.0
2006-05-04 20:45:00,144.262,144.268,144.241,144.248,623899998.0
2006-05-04 20:46:00,144.259,144.273,144.253,144.253,594900001.0
2006-05-04 20:47:00,144.25,144.261,144.248,144.25,768799992.0
2006-05-04 20:48:00,144.246,144.256,144.237,144.237,619299999.0
2006-05-04 20:49:00,144.241,144.255,144.237,144.255,515999996.0
2006-05-04 20:50:00,144.253,144.256,144.237,144.237,1150000002.0
2006-05-04 20:51:00,144.233,144.24,144.219,144.232,402899997.0
2006-05-04 20:52:00,144.23,144.235,144.226,144.226,251400000.0
2006-05-04 20:53:00,144.228,144.248,144.224,144.248,951300000.0
2006-05-04 20:54:00,144.248,144.266,144.237,144.261,146200000.0
2006-05-04 20:55:00,144.259,144.268,144.249,144.252,650000000.0
2006-05-04 20:56:00,144.245,144.262,144.244,144.25,730100001.0
2006-05-04 20:57:00,144.248,144.262,144.237,144.237,887600004.0
2006-05-04 20:58:00,144.244,144.262,144.24,144.247,1268400006.0
2006-05-04 20:59:00,144.251,144.274,144.251,144.254,1244900010.0
2006-05-04 21:00:00,144.252,144.283,144.252,144.27,1082199999.0
2006-05-04 21:01:00,144.271,144.271,144.247,144.253,1022800002.0
2006-05-04 21:02:00,144.245,144.259,144.235,144.235,471699995.0
2006-05-04 21:03:00,144.235,144.245,144.23,144.235,735400004.0
2006-05-04 21:04:00,144.237,144.267,144.237,144.249,504699998.0
2006-05-04 21:05:00,144.25,144.255,144.243,144.255,480400001.0
2006-05-04 21:06:00,144.252,144.262,144.245,144.249,593299999.0
2006-05-04 21:07:00,144.242,144.256,144.238,144.249,472800000.0
2006-05-04 21:08:00,144.248,144.256,144.238,144.238,304800002.0
2006-05-04 21:09:00,144.249,144.261,144.249,144.257,210700001.0
2006-05-04 21:10:00,144.259,144.259,144.249,144.25,244800000.0
2006-05-04 21:11:00,144.245,144.256,144.242,144.255,242899998.0
2006-05-04 21:12:00,144.256,144.263,144.248,144.248,578099999.0
2006-05-04 21:13:00,144.248,144.262,144.248,144.25,578300006.0
2006-05-04 21:14:00,144.235,144.248,144.229,144.234,803399988.0
2006-05-04 21:15:00,144.229,144.234,144.217,144.224,657900003.0
2006-05-04 21:16:00,144.227,144.227,144.194,144.215,579600000.0
2006-05-04 21:17:00,144.211,144.221,144.202,144.22,654600001.0
2006-05-04 21:18:00,144.225,144.237,144.219,144.223,341799997.0
2006-05-04 21:19:00,144.22,144.237,144.216,144.216,532800001.0
2006-05-04 21:20:00,144.221,144.236,144.216,144.228,1109499997.0
2006-05-04 21:21:00,144.228,144.235,144.218,144.23,656700005.0
2006-05-04 21:22:00,144.234,144.237,144.219,144.237,934199991.0
2006-05-04 21:23:00,144.238,144.253,144.238,144.248,546299998.0
2006-05-04 21:24:00,144.247,144.269,144.247,144.262,633200000.0
2006-05-04 21:25:00,144.264,144.283,144.263,144.269,825200005.0
2006-05-04 21:26:00,144.26,144.275,144.259,144.26,400900001.0
2006-05-04 21:27:00,144.265,144.265,144.252,144.26,248899996.0
2006-05-04 21:28:00,144.255,144.262,144.255,144.26,92300000.0
2006-05-04 21:29:00,144.26,144.263,144.228,144.243,243899999.0
2006-05-04 21:30:00,144.241,144.25,144.238,144.239,206399998.0
2006-05-04 21:31:00,144.242,144.253,144.236,144.246,79499999.0
2006-05-04 21:32:00,144.249,144.261,144.238,144.25,706100000.0
2006-05-04 21:33:00,144.252,144.269,144.252,144.267,256099998.0
2006-05-04 21:34:00,144.266,144.267,144.251,144.253,250400000.0
2006-05-04 21:35:00,144.252,144.258,144.246,144.246,250700004.0
2006-05-04 21:36:00,144.248,144.261,144.247,144.247,409499999.0
2006-05-04 21:37:00,144.249,144.256,144.245,144.248,68800000.0
2006-05-04 21:38:00,144.25,144.25,144.243,144.246,121899997.0
2006-05-04 21:39:00,144.243,144.246,144.232,144.242,303400003.0
2006-05-04 21:40:00,144.245,144.253,144.243,144.248,273600003.0
2006-05-04 21:41:00,144.247,144.247,144.23,144.243,162899999.0
2006-05-04 21:42:00,144.247,144.254,144.242,144.242,360099999.0
2006-05-04 21:43:00,144.235,144.246,144.232,144.236,354799999.0
2006-05-04 21:44:00,144.235,144.24,144.228,144.233,795800005.0
2006-05-04 21:45:00,144.235,144.238,144.228,144.23,278200000.0
2006-05-04 21:46:00,144.23,144.235,144.227,144.227,461199996.0
2006-05-04 21:47:00,144.23,144.235,144.225,144.235,348600000.0
2006-05-04 21:48:00,144.23,144.242,144.23,144.242,111099999.0
2006-05-04 21:49:00,144.236,144.249,144.234,144.245,127999999.0
2006-05-04 21:50:00,144.249,144.249,144.24,144.242,122000000.0
2006-05-04 21:51:00,144.239,144.248,144.239,144.248,242099999.0
2006-05-04 21:52:00,144.241,144.254,144.241,144.248,123500000.0
2006-05-04 21:53:00,144.25,144.26,144.25,144.255,79000001.0
2006-05-04 21:54:00,144.25,144.286,144.246,144.28,125500000.0
2006-05-04 21:55:00,144.292,144.304,144.292,144.293,77099999.0
2006-05-04 21:56:00,144.291,144.298,144.287,144.297,132999999.0
2006-05-04 21:57:00,144.301,144.306,144.265,144.265,83599999.0
2006-05-04 21:58:00,144.263,144.302,144.263,144.295,156999997.0
2006-05-04 21:59:00,144.289,144.362,144.289,144.362,68799999.0
2006-05-04 22:00:00,144.359,144.359,144.297,144.313,168100002.0
2006-05-04 22:01:00,144.316,144.343,144.316,144.329,333900000.0
2006-05-04 22:02:00,144.345,144.348,144.317,144.333,421600000.0
2006-05-04 22:03:00,144.333,144.333,144.32,144.328,231699999.0
2006-05-04 22:04:00,144.332,144.334,144.302,144.302,296999999.0
2006-05-04 22:05:00,144.294,144.305,144.294,144.302,70500000.0
2006-05-04 22:06:00,144.297,144.31,144.29,144.31,130000002.0
2006-05-04 22:07:00,144.311,144.32,144.303,144.32,178500001.0
2006-05-04 22:08:00,144.32,144.326,144.3,144.326,233800001.0
2006-05-04 22:09:00,144.321,144.321,144.313,144.315,111800003.0
2006-05-04 22:10:00,144.317,144.326,144.317,144.317,94900001.0
2006-05-04 22:11:00,144.31,144.316,144.304,144.316,204999998.0
2006-05-04 22:12:00,144.316,144.337,144.314,144.317,161500001.0
2006-05-04 22:13:00,144.32,144.332,144.319,144.323,191500004.0
2006-05-04 22:14:00,144.326,144.332,144.311,144.311,75600000.0
2006-05-04 22:15:00,144.31,144.319,144.3,144.3,188100000.0
2006-05-04 22:16:00,144.305,144.315,144.304,144.315,151600000.0
2006-05-04 22:17:00,144.32,144.33,144.32,144.329,65500001.0
2006-05-04 22:18:00,144.334,144.338,144.332,144.338,102599999.0
2006-05-04 22:19:00,144.34,144.35,144.34,144.35,125000001.0
2006-05-04 22:20:00,144.347,144.349,144.316,144.316,118300000.0
2006-05-04 22:21:00,144.318,144.322,144.315,144.316,46400001.0
2006-05-04 22:22:00,144.311,144.312,144.299,144.308,100900000.0
2006-05-04 22:23:00,144.311,144.319,144.309,144.315,146400000.0
2006-05-04 22:24:00,144.318,144.331,144.318,144.331,79599999.0
2006-05-04 22:25:00,144.333,144.34,144.324,144.325,289600004.0
2006-05-04 22:26:00,144.326,144.332,144.324,144.325,53500000.0
2006-05-04 22:27:00,144.319,144.333,144.308,144.308,567200001.0
2006-05-04 22:28:00,144.298,144.32,144.298,144.314,420699999.0
2006-05-04 22:29:00,144.324,144.332,144.324,144.33,78300001.0
2006-05-04 22:30:00,144.339,144.356,144.339,144.351,54200000.0
2006-05-04 22:31:00,144.346,144.346,144.334,144.335,112400000.0
2006-05-04 22:32:00,144.338,144.345,144.33,144.345,199899997.0
2006-05-04 22:33:00,144.348,144.348,144.332,144.339,181800000.0
2006-05-04 22:34:00,144.342,144.354,144.34,144.354,210699997.0
2006-05-04 22:35:00,144.344,144.348,144.316,144.316,175900003.0
2006-05-04 22:36:00,144.315,144.325,144.315,144.315,476499994.0
2006-05-04 22:37:00,144.314,144.318,144.307,144.314,239900000.0
2006-05-04 22:38:00,144.315,144.323,144.31,144.315,265000001.0
2006-05-04 22:39:00,144.309,144.309,144.285,144.297,269000004.0
2006-05-04 22:40:00,144.296,144.312,144.292,144.298,519800002.0
2006-05-04 22:41:00,144.292,144.295,144.274,144.274,189699999.0
2006-05-04 22:42:00,144.279,144.279,144.263,144.267,254100002.0
2006-05-04 22:43:00,144.265,144.265,144.252,144.257,141299999.0
2006-05-04 22:44:00,144.266,144.283,144.264,144.264,308999999.0
2006-05-04 22:45:00,144.26,144.268,144.235,144.243,310800001.0
2006-05-04 22:46:00,144.235,144.237,144.228,144.237,74099998.0
2006-05-04 22:47:00,144.235,144.235,144.212,144.212,48800000.0
2006-05-04 22:48:00,144.203,144.208,144.196,144.207,329100000.0
2006-05-04 22:49:00,144.211,144.226,144.206,144.216,277299998.0
2006-05-04 22:50:00,144.214,144.22,144.21,144.21,120000001.0
2006-05-04 22:51:00,144.211,144.223,144.211,144.216,211799998.0
2006-05-04 22:52:00,144.214,144.223,144.212,144.22,211600002.0
2006-05-04 22:53:00,144.214,144.222,144.204,144.207,207800001.0
2006-05-04 22:54:00,144.205,144.233,144.203,144.233,124699999.0
2006-05-04 22:55:00,144.235,144.246,144.235,144.235,109600000.0
2006-05-04 22:56:00,144.24,144.24,144.228,144.239,149000003.0
2006-05-04 22:57:00,144.24,144.263,144.23,144.23,108700000.0
2006-05-04 22:58:00,144.235,144.24,144.225,144.231,123799997.0
2006-05-04 22:59:00,144.24,144.24,144.215,144.225,173900001.0
2006-05-04 23:00:00,144.245,144.245,144.238,144.238,105899998.0
2006-05-04 23:01:00,144.223,144.227,144.152,144.199,77099999.0
2006-05-04 23:02:00,144.15,144.173,144.139,144.146,111900001.0
2006-05-04 23:03:00,144.155,144.155,144.106,144.128,120499997.0
2006-05-04 23:04:00,144.155,144.16,144.1,144.14,187999997.0
2006-05-04 23:05:00,144.158,144.187,144.131,144.143,137999998.0
2006-05-04 23:06:00,144.177,144.203,144.168,144.203,168100000.0
2006-05-04 23:07:00,144.225,144.23,144.191,144.211,84800002.0
2006-05-04 23:08:00,144.228,144.231,144.205,144.23,159499998.0
2006-05-04 23:09:00,144.228,144.242,144.209,144.22,52800000.0
2006-05-04 23:10:00,144.195,144.235,144.186,144.235,122900002.0
2006-05-04 23:11:00,144.205,144.239,144.183,144.225,91100000.0
2006-05-04 23:12:00,144.225,144.242,144.207,144.236,91699999.0
2006-05-04 23:13:00,144.231,144.255,144.208,144.255,64899999.0
2006-05-04 23:14:00,144.21,144.242,144.199,144.22,60500000.0
2006-05-04 23:15:00,144.222,144.232,144.17,144.176,115300000.0
2006-05-04 23:16:00,144.187,144.195,144.158,144.185,97300000.0
2006-05-04 23:17:00,144.22,144.22,144.125,144.125,74300000.0
2006-05-04 23:18:00,144.147,144.188,144.147,144.167,156799996.0
2006-05-04 23:19:00,144.135,144.154,144.126,144.153,84300000.0
2006-05-04 23:20:00,144.113,144.178,144.106,144.178,60100000.0
2006-05-04 23:21:00,144.203,144.203,144.164,144.164,89599999.0
2006-05-04 23:22:00,144.145,144.179,144.138,144.161,107299999.0
2006-05-04 23:23:00,144.195,144.202,144.133,144.178,164299999.0
2006-05-04 23:24:00,144.14,144.182,144.14,144.178,90099999.0
2006-05-04 23:25:00,144.144,144.197,144.132,144.132,164700003.0
2006-05-04 23:26:00,144.138,144.191,144.133,144.178,87099998.0
2006-05-04 23:27:00,144.178,144.187,144.162,144.167,131099999.0
2006-05-04 23:28:00,144.152,144.206,144.152,144.197,35200000.0
2006-05-04 23:29:00,144.193,144.218,144.163,144.218,117300000.0
2006-05-04 23:30:00,144.178,144.213,144.166,144.196,103100000.0
2006-05-04 23:31:00,144.213,144.225,144.16,144.16,76800000.0
2006-05-04 23:32:00,144.231,144.231,144.229,144.229,46900001.0
2006-05-04 23:33:00,144.224,144.227,144.221,144.227,34500000.0
2006-05-04 23:34:00,144.229,144.25,144.229,144.241,170200002.0
2006-05-04 23:35:00,144.25,144.255,144.247,144.255,84699999.0
2006-05-04 23:36:00,144.242,144.252,144.234,144.243,78000001.0
2006-05-04 23:37:00,144.253,144.265,144.253,144.265,30400000.0
2006-05-04 23:38:00,144.262,144.278,144.257,144.269,194800000.0
2006-05-04 23:39:00,144.264,144.264,144.228,144.234,89000000.0
2006-05-04 23:40:00,144.23,144.23,144.221,144.225,96299999.0
2006-05-04 23:41:00,144.215,144.233,144.215,144.23,126700001.0
2006-05-04 23:42:00,144.23,144.237,144.225,144.226,67099999.0
2006-05-04 23:43:00,144.215,144.215,144.2,144.2,10400000.0
2006-05-04 23:44:00,144.184,144.212,144.184,144.212,92299999.0
2006-05-04 23:45:00,144.21,144.21,144.2,144.2,147299999.0
2006-05-04 23:46:00,144.185,144.201,144.185,144.191,112399999.0
2006-05-04 23:47:00,144.19,144.192,144.186,144.189,112199999.0
2006-05-04 23:48:00,144.183,144.185,144.178,144.185,47200000.0
2006-05-04 23:49:00,144.183,144.183,144.177,144.177,68800000.0
2006-05-04 23:50:00,144.185,144.192,144.179,144.182,73899999.0
2006-05-04 23:51:00,144.172,144.179,144.164,144.164,206500004.0
2006-05-04 23:52:00,144.161,144.163,144.14,144.14,81500000.0
2006-05-04 23:53:00,144.137,144.148,144.135,144.14,52300000.0
2006-05-04 23:54:00,144.148,144.148,144.133,144.14,66799999.0
2006-05-04 23:55:00,144.14,144.14,144.133,144.133,8800000.0
2006-05-04 23:56:00,144.138,144.145,144.135,144.145,157599997.0
2006-05-04 23:57:00,144.124,144.124,144.066,144.07,29200000.0
2006-05-04 23:58:00,144.065,144.071,144.049,144.067,163900004.0
2006-05-04 23:59:00,144.067,144.071,144.055,144.071,71600000.0
2006-05-05 00:00:00,144.06,144.072,144.06,144.069,96600001.0
2006-05-05 00:01:00,144.065,144.065,144.063,144.065,50100001.0
2006-05-05 00:02:00,144.065,144.065,144.049,144.053,70400000.0
2006-05-05 00:03:00,144.048,144.048,144.04,144.043,128299999.0
2006-05-05 00:04:00,144.048,144.052,144.045,144.052,84600000.0
2006-05-05 00:05:00,144.051,144.058,144.04,144.046,156000001.0
2006-05-05 00:06:00,144.046,144.063,144.045,144.045,60800001.0
2006-05-05 00:07:00,144.049,144.071,144.049,144.056,55699999.0
2006-05-05 00:08:00,144.043,144.048,144.036,144.036,52899999.0
2006-05-05 00:09:00,144.05,144.063,144.046,144.047,48200000.0
2006-05-05 00:10:00,144.047,144.068,144.047,144.068,61000002.0
2006-05-05 00:11:00,144.056,144.06,144.049,144.06,68500000.0
2006-05-05 00:12:00,144.059,144.065,144.043,144.065,58600000.0
2006-05-05 00:13:00,144.059,144.061,144.049,144.049,74299998.0
2006-05-05 00:14:00,144.041,144.049,144.028,144.035,151999997.0
2006-05-05 00:15:00,144.037,144.037,144.021,144.025,121200000.0
2006-05-05 00:16:00,144.028,144.035,144.02,144.03,205099998.0
2006-05-05 00:17:00,144.034,144.057,144.034,144.057,105900001.0
2006-05-05 00:18:00,144.053,144.09,144.051,144.09,94700000.0
2006-05-05 00:19:00,144.096,144.108,144.09,144.101,119500002.0
2006-05-05 00:20:00,144.1,144.111,144.091,144.094,82800001.0
2006-05-05 00:21:00,144.091,144.098,144.088,144.095,49899999.0
2006-05-05 00:22:00,144.101,144.108,144.092,144.098,119100001.0
2006-05-05 00:23:00,144.114,144.12,144.105,144.118,153099998.0
2006-05-05 00:24:00,144.137,144.159,144.113,144.113,107999999.0
2006-05-05 00:25:00,144.116,144.117,144.087,144.098,77099999.0
2006-05-05 00:26:00,144.095,144.098,144.091,144.091,80800001.0
2006-05-05 00:27:00,144.092,144.097,144.078,144.083,84800002.0
2006-05-05 00:28:00,144.076,144.088,144.068,144.068,120299998.0
2006-05-05 00:29:00,144.079,144.087,144.078,144.08,163399999.0
2006-05-05 00:30:00,144.072,144.079,144.062,144.063,99299999.0
2006-05-05 00:31:00,144.058,144.077,144.055,144.073,63599999.0
2006-05-05 00:32:00,144.076,144.076,144.041,144.05,110600001.0
2006-05-05 00:33:00,144.052,144.062,144.052,144.057,40800000.0
2006-05-05 00:34:00,144.056,144.066,144.052,144.052,98299998.0
2006-05-05 00:35:00,144.055,144.07,144.052,144.07,85499998.0
2006-05-05 00:36:00,144.066,144.072,144.054,144.071,87800000.0
2006-05-05 00:37:00,144.073,144.086,144.064,144.086,77100000.0
2006-05-05 00:38:00,144.082,144.082,144.066,144.066,84400000.0
2006-05-05 00:39:00,144.068,144.085,144.065,144.085,60400000.0
2006-05-05 00:40:00,144.085,144.085,144.075,144.085,77499998.0
2006-05-05 00:41:00,144.085,144.09,144.085,144.085,46100000.0
2006-05-05 00:42:00,144.083,144.105,144.083,144.105,84699999.0
2006-05-05 00:43:00,144.111,144.112,144.085,144.112,108200000.0
2006-05-05 00:44:00,144.116,144.126,144.111,144.123,83399999.0
2006-05-05 00:45:00,144.125,144.141,144.125,144.138,45800000.0
2006-05-05 00:46:00,144.134,144.134,144.119,144.119,56900000.0
2006-05-05 00:47:00,144.127,144.135,144.126,144.13,40800000.0
2006-05-05 00:48:00,144.137,144.137,144.123,144.132,81400001.0
2006-05-05 00:49:00,144.125,144.13,144.12,144.125,106900001.0
2006-05-05 00:50:00,144.118,144.13,144.118,144.125,14100000.0
2006-05-05 00:51:00,144.128,144.131,144.113,144.124,99399998.0
2006-05-05 00:52:00,144.123,144.145,144.122,144.145,55600000.0
2006-05-05 00:53:00,144.125,144.161,144.119,144.161,40100000.0
2006-05-05 00:54:00,144.178,144.196,144.17,144.17,106399999.0
2006-05-05 00:55:00,144.16,144.191,144.16,144.175,157899999.0
2006-05-05 00:56:00,144.179,144.21,144.179,144.198,88400000.0
2006-05-05 00:57:00,144.19,144.221,144.19,144.212,78599998.0
2006-05-05 00:58:00,144.211,144.215,144.19,144.205,84300001.0
2006-05-05 00:59:00,144.213,144.237,144.213,144.228,147300004.0
2006-05-05 01:00:00,144.23,144.239,144.228,144.236,106800000.0
2006-05-05 01:01:00,144.237,144.237,144.227,144.235,40800000.0
2006-05-05 01:02:00,144.239,144.256,144.233,144.256,44700000.0
2006-05-05 01:03:00,144.255,144.264,144.25,144.26,47900000.0
2006-05-05 01:04:00,144.257,144.271,144.257,144.264,150199998.0
2006-05-05 01:05:00,144.258,144.271,144.25,144.259,81800001.0
2006-05-05 01:06:00,144.255,144.264,144.25,144.252,84900000.0
2006-05-05 01:07:00,144.24,144.24,144.221,144.23,61800001.0
2006-05-05 01:08:00,144.217,144.22,144.201,144.215,157200001.0
2006-05-05 01:09:00,144.203,144.262,144.194,144.262,88899999.0
2006-05-05 01:10:00,144.275,144.288,144.26,144.26,162600002.0
2006-05-05 01:11:00,144.258,144.275,144.258,144.27,88799999.0
2006-05-05 01:12:00,144.27,144.283,144.268,144.268,128400001.0
2006-05-05 01:13:00,144.27,144.272,144.253,144.269,104700000.0
2006-05-05 01:14:00,144.267,144.267,144.227,144.235,94599999.0
2006-05-05 01:15:00,144.248,144.248,144.238,144.238,81500000.0
2006-05-05 01:16:00,144.245,144.253,144.236,144.236,126799999.0
2006-05-05 01:17:00,144.232,144.243,144.225,144.232,130499999.0
2006-05-05 01:18:00,144.239,144.239,144.229,144.23,96999998.0
2006-05-05 01:19:00,144.223,144.227,144.205,144.227,137900000.0
2006-05-05 01:20:00,144.235,144.235,144.225,144.228,72699998.0
2006-05-05 01:21:00,144.221,144.225,144.209,144.209,111399999.0
2006-05-05 01:22:00,144.204,144.235,144.203,144.235,93899998.0
2006-05-05 01:23:00,144.243,144.249,144.23,144.23,146599999.0
2006-05-05 01:24:00,144.211,144.235,144.21,144.225,129900000.0
2006-05-05 01:25:00,144.235,144.24,144.209,144.24,44500000.0
2006-05-05 01:26:00,144.23,144.232,144.205,144.216,78399999.0
2006-05-05 01:27:00,144.222,144.222,144.216,144.216,30600000.0
2006-05-05 01:28:00,144.217,144.236,144.217,144.225,62000000.0
2006-05-05 01:29:00,144.231,144.234,144.226,144.233,85900000.0
2006-05-05 01:30:00,144.227,144.227,144.21,144.21,154200001.0
2006-05-05 01:31:00,144.205,144.233,144.205,144.23,178300003.0
2006-05-05 01:32:00,144.219,144.231,144.213,144.231,47000000.0
2006-05-05 01:33:00,144.235,144.257,144.235,144.257,211500000.0
2006-05-05 01:34:00,144.266,144.273,144.248,144.273,124100002.0
2006-05-05 01:35:00,144.288,144.288,144.269,144.278,122799999.0
2006-05-05 01:36:00,144.25,144.269,144.248,144.263,108000001.0
2006-05-05 01:37:00,144.265,144.281,144.257,144.281,103400000.0
2006-05-05 01:38:00,144.285,144.285,144.254,144.27,36400000.0
2006-05-05 01:39:00,144.285,144.285,144.265,144.277,60099999.0
2006-05-05 01:40:00,144.278,144.283,144.269,144.283,78900001.0
2006-05-05 01:41:00,144.273,144.273,144.246,144.248,38499999.0
2006-05-05 01:42:00,144.256,144.256,144.207,144.215,190999998.0
2006-05-05 01:43:00,144.209,144.24,144.209,144.235,44100000.0
2006-05-05 01:44:00,144.235,144.25,144.235,144.245,80500001.0
2006-05-05 01:45:00,144.23,144.23,144.208,144.215,43300000.0
2006-05-05 01:46:00,144.208,144.208,144.201,144.203,63900000.0
2006-05-05 01:47:00,144.184,144.184,144.163,144.167,93499998.0
2006-05-05 01:48:00,144.157,144.164,144.153,144.154,96500000.0
2006-05-05 01:49:00,144.15,144.162,144.143,144.151,107700000.0
2006-05-05 01:50:00,144.141,144.154,144.141,144.153,79300001.0
2006-05-05 01:51:00,144.15,144.15,144.126,144.126,90699999.0
2006-05-05 01:52:00,144.13,144.13,144.115,144.127,56399999.0
2006-05-05 01:53:00,144.125,144.134,144.119,144.126,101099999.0
2006-05-05 01:54:00,144.13,144.13,144.115,144.115,59900001.0
2006-05-05 01:55:00,144.132,144.132,144.119,144.128,107600003.0
2006-05-05 01:56:00,144.118,144.119,144.112,144.115,132800000.0
2006-05-05 01:57:00,144.118,144.122,144.109,144.121,92200000.0
2006-05-05 01:58:00,144.125,144.13,144.114,144.13,140899998.0
2006-05-05 01:59:00,144.124,144.124,144.11,144.118,103600001.0
2006-05-05 02:00:00,144.118,144.119,144.108,144.114,139399996.0
2006-05-05 02:01:00,144.116,144.116,144.1,144.1,94499998.0
2006-05-05 02:02:00,144.102,144.125,144.092,144.125,70100000.0
2006-05-05 02:03:00,144.137,144.143,144.131,144.143,38500000.0
2006-05-05 02:04:00,144.145,144.154,144.145,144.147,71800000.0
2006-05-05 02:05:00,144.142,144.162,144.142,144.152,75000000.0
2006-05-05 02:06:00,144.153,144.154,144.145,144.146,86599999.0
2006-05-05 02:07:00,144.139,144.139,144.121,144.129,172000003.0
2006-05-05 02:08:00,144.135,144.136,144.129,144.131,46400000.0
2006-05-05 02:09:00,144.141,144.141,144.138,144.14,41600000.0
2006-05-05 02:10:00,144.141,144.148,144.12,144.12,87400002.0
2006-05-05 02:11:00,144.116,144.118,144.104,144.118,134500000.0
2006-05-05 02:12:00,144.115,144.117,144.104,144.111,100499999.0
2006-05-05 02:13:00,144.122,144.122,144.111,144.118,93100001.0
2006-05-05 02:14:00,144.115,144.122,144.114,144.117,135299999.0
2006-05-05 02:15:00,144.12,144.143,144.12,144.141,96799998.0
2006-05-05 02:16:00,144.148,144.157,144.143,144.155,78099999.0
2006-05-05 02:17:00,144.15,144.18,144.15,144.18,78799999.0
2006-05-05 02:18:00,144.186,144.199,144.182,144.185,76100001.0
2006-05-05 02:19:00,144.173,144.182,144.173,144.178,57700001.0
2006-05-05 02:20:00,144.185,144.191,144.176,144.176,88299999.0
2006-05-05 02:21:00,144.172,144.198,144.17,144.182,117000002.0
2006-05-05 02:22:00,144.173,144.177,144.162,144.171,75200000.0
2006-05-05 02:23:00,144.186,144.233,144.186,144.225,46899999.0
2006-05-05 02:24:00,144.222,144.222,144.201,144.21,135000002.0
2006-05-05 02:25:00,144.201,144.201,144.17,144.18,41500000.0
2006-05-05 02:26:00,144.175,144.179,144.161,144.162,76700002.0
2006-05-05 02:27:00,144.155,144.161,144.153,144.157,57700000.0
2006-05-05 02:28:00,144.147,144.149,144.115,144.12,123099999.0
2006-05-05 02:29:00,144.127,144.132,144.122,144.122,88700001.0
2006-05-05 02:30:00,144.12,144.128,144.109,144.11,103800000.0
2006-05-05 02:31:00,144.105,144.108,144.099,144.108,112100000.0
2006-05-05 02:32:00,144.108,144.111,144.098,144.108,55200000.0
2006-05-05 02:33:00,144.084,144.113,144.081,144.113,92700003.0
2006-05-05 02:34:00,144.12,144.122,144.095,144.095,132599998.0
2006-05-05 02:35:00,144.083,144.083,144.069,144.083,135199999.0
2006-05-05 02:36:00,144.078,144.089,144.067,144.08,95199999.0
2006-05-05 02:37:00,144.088,144.103,144.079,144.079,71500000.0
2006-05-05 02:38:00,144.078,144.078,144.056,144.056,128300000.0
2006-05-05 02:39:00,144.057,144.057,144.039,144.048,56200000.0
2006-05-05 02:40:00,144.052,144.058,144.05,144.052,85999999.0
2006-05-05 02:41:00,144.068,144.1,144.068,144.091,112499999.0
2006-05-05 02:42:00,144.077,144.095,144.077,144.09,78600002.0
2006-05-05 02:43:00,144.081,144.09,144.081,144.09,66400000.0
2006-05-05 02:44:00,144.098,144.1,144.085,144.085,33300000.0
2006-05-05 02:45:00,144.094,144.108,144.094,144.106,86899999.0
2006-05-05 02:46:00,144.125,144.157,144.125,144.134,88599997.0
2006-05-05 02:47:00,144.156,144.169,144.123,144.147,152899999.0
2006-05-05 02:48:00,144.157,144.175,144.157,144.175,44999999.0
2006-05-05 02:49:00,144.172,144.172,144.165,144.165,25600000.0
2006-05-05 02:50:00,144.152,144.166,144.152,144.16,71400001.0
2006-05-05 02:51:00,144.158,144.171,144.158,144.162,99299997.0
2006-05-05 02:52:00,144.16,144.162,144.149,144.155,59999999.0
2006-05-05 02:53:00,144.143,144.146,144.119,144.143,52600001.0
2006-05-05 02:54:00,144.142,144.151,144.128,144.143,97300000.0
2006-05-05 02:55:00,144.144,144.144,144.123,144.123,137599997.0
2006-05-05 02:56:00,144.13,144.132,144.123,144.129,168299998.0
2006-05-05 02:57:00,144.128,144.147,144.128,144.138,67600000.0
2006-05-05 02:58:00,144.152,144.163,144.142,144.15,103800000.0
2006-05-05 02:59:00,144.145,144.148,144.137,144.14,132499997.0
2006-05-05 03:00:00,144.137,144.147,144.127,144.147,83999999.0
2006-05-05 03:01:00,144.135,144.145,144.122,144.145,104200000.0
2006-05-05 03:02:00,144.133,144.139,144.121,144.123,125800001.0
2006-05-05 03:03:00,144.124,144.135,144.123,144.135,153999999.0
2006-05-05 03:04:00,144.135,144.135,144.125,144.133,67399999.0
2006-05-05 03:05:00,144.134,144.147,144.132,144.138,90600000.0
2006-05-05 03:06:00,144.131,144.131,144.111,144.12,71200000.0
2006-05-05 03:07:00,144.124,144.128,144.115,144.125,142499999.0
2006-05-05 03:08:00,144.128,144.138,144.123,144.125,97199999.0
2006-05-05 03:09:00,144.122,144.144,144.122,144.137,66799998.0
2006-05-05 03:10:00,144.138,144.138,144.13,144.13,13600000.0
2006-05-05 03:11:00,144.135,144.14,144.132,144.14,85499999.0
2006-05-05 03:12:00,144.138,144.147,144.135,144.138,125700001.0
2006-05-05 03:13:00,144.141,144.141,144.131,144.132,112000003.0
2006-05-05 03:14:00,144.129,144.135,144.129,144.135,54299999.0
2006-05-05 03:15:00,144.135,144.135,144.135,144.135,12100000.0
2006-05-05 03:16:00,144.139,144.156,144.139,144.156,132100001.0
2006-05-05 03:17:00,144.173,144.19,144.173,144.185,65999999.0
2006-05-05 03:18:00,144.177,144.189,144.177,144.187,144000000.0
2006-05-05 03:19:00,144.18,144.18,144.18,144.18,32000000.0
2006-05-05 03:20:00,144.178,144.183,144.172,144.173,58999999.0
2006-05-05 03:21:00,144.182,144.182,144.167,144.179,133599999.0
2006-05-05 03:22:00,144.174,144.174,144.158,144.168,61800000.0
2006-05-05 03:23:00,144.167,144.175,144.167,144.169,41900000.0
2006-05-05 03:24:00,144.175,144.182,144.173,144.176,76100000.0
2006-05-05 03:25:00,144.175,144.18,144.17,144.175,197200001.0
2006-05-05 03:26:00,144.173,144.182,144.166,144.168,79899999.0
2006-05-05 03:27:00,144.169,144.189,144.169,144.189,27200000.0
2006-05-05 03:28:00,144.192,144.199,144.187,144.198,89899998.0
2006-05-05 03:29:00,144.193,144.193,144.187,144.187,83900001.0
2006-05-05 03:30:00,144.181,144.183,144.174,144.182,84099999.0
2006-05-05 03:31:00,144.176,144.18,144.173,144.178,97700000.0
2006-05-05 03:32:00,144.177,144.185,144.167,144.185,65500000.0
2006-05-05 03:33:00,144.191,144.191,144.177,144.185,96000001.0
2006-05-05 03:34:00,144.198,144.235,144.198,144.226,67199998.0
2006-05-05 03:35:00,144.231,144.26,144.231,144.26,68699999.0
2006-05-05 03:36:00,144.254,144.27,144.249,144.254,46300000.0
2006-05-05 03:37:00,144.251,144.251,144.233,144.24,66800000.0
2006-05-05 03:38:00,144.235,144.24,144.222,144.237,190500003.0
2006-05-05 03:39:00,144.248,144.248,144.244,144.248,75199998.0
2006-05-05 03:40:00,144.24,144.241,144.235,144.235,21900000.0
2006-05-05 03:41:00,144.222,144.224,144.219,144.223,71100000.0
2006-05-05 03:42:00,144.215,144.215,144.195,144.196,29000000.0
2006-05-05 03:43:00,144.182,144.182,144.163,144.172,90800000.0
2006-05-05 03:44:00,144.181,144.185,144.179,144.184,81900000.0
2006-05-05 03:45:00,144.188,144.203,144.18,144.194,82300000.0
2006-05-05 03:46:00,144.206,144.211,144.188,144.202,146199999.0
2006-05-05 03:47:00,144.197,144.204,144.193,144.197,53600001.0
2006-05-05 03:48:00,144.197,144.202,144.194,144.194,141500003.0
2006-05-05 03:49:00,144.183,144.183,144.182,144.182,9100000.0
2006-05-05 03:50:00,144.181,144.183,144.181,144.182,21000000.0
2006-05-05 03:51:00,144.189,144.192,144.178,144.19,18400000.0
2006-05-05 03:52:00,144.193,144.193,144.192,144.192,93599998.0
2006-05-05 03:53:00,144.197,144.213,144.196,144.209,28700000.0
2006-05-05 03:54:00,144.208,144.216,144.208,144.213,84600001.0
2006-05-05 03:55:00,144.218,144.22,144.204,144.21,126199997.0
2006-05-05 03:56:00,144.205,144.213,144.184,144.184,95099997.0
2006-05-05 03:57:00,144.189,144.192,144.174,144.183,125400001.0
2006-05-05 03:58:00,144.19,144.195,144.189,144.189,92700001.0
2006-05-05 03:59:00,144.185,144.189,144.182,144.183,47099999.0
2006-05-05 04:00:00,144.183,144.194,144.183,144.19,129700000.0
2006-05-05 04:01:00,144.188,144.189,144.181,144.189,77800000.0
2006-05-05 04:02:00,144.188,144.195,144.182,144.195,33900000.0
2006-05-05 04:03:00,144.203,144.204,144.197,144.201,104699998.0
2006-05-05 04:04:00,144.191,144.208,144.189,144.195,74900000.0
2006-05-05 04:05:00,144.192,144.214,144.192,144.209,46200000.0
2006-05-05 04:06:00,144.224,144.248,144.224,144.238,60700002.0
2006-05-05 04:07:00,144.236,144.236,144.223,144.223,90500000.0
2006-05-05 04:08:00,144.221,144.227,144.213,144.225,64800000.0
2006-05-05 04:09:00,144.215,144.227,144.212,144.224,148099997.0
2006-05-05 04:10:00,144.232,144.238,144.227,144.227,111800000.0
2006-05-05 04:11:00,144.218,144.237,144.218,144.237,41400000.0
2006-05-05 04:12:00,144.23,144.246,144.23,144.246,53600000.0
2006-05-05 04:13:00,144.257,144.265,144.254,144.265,201400001.0
2006-05-05 04:14:00,144.262,144.262,144.233,144.245,149599995.0
2006-05-05 04:15:00,144.231,144.231,144.204,144.204,71100001.0
2006-05-05 04:16:00,144.203,144.228,144.203,144.215,109399998.0
2006-05-05 04:17:00,144.224,144.229,144.219,144.229,92199999.0
2006-05-05 04:18:00,144.229,144.232,144.223,144.227,178299996.0
2006-05-05 04:19:00,144.233,144.236,144.224,144.228,105199998.0
2006-05-05 04:20:00,144.239,144.247,144.232,144.232,90500000.0
2006-05-05 04:21:00,144.233,144.239,144.226,144.234,136800000.0
2006-05-05 04:22:00,144.234,144.252,144.231,144.252,186500002.0
2006-05-05 04:23:00,144.25,144.25,144.237,144.247,85299999.0
2006-05-05 04:24:00,144.242,144.242,144.231,144.238,76700001.0
2006-05-05 04:25:00,144.233,144.243,144.23,144.23,140300000.0
2006-05-05 04:26:00,144.237,144.249,144.236,144.243,42699999.0
2006-05-05 04:27:00,144.24,144.24,144.225,144.24,85499999.0
2006-05-05 04:28:00,144.242,144.254,144.242,144.247,105599999.0
2006-05-05 04:29:00,144.247,144.277,144.247,144.262,71400000.0
2006-05-05 04:30:00,144.27,144.273,144.266,144.273,115699999.0
2006-05-05 04:31:00,144.271,144.302,144.266,144.302,36000000.0
2006-05-05 04:32:00,144.318,144.325,144.314,144.325,137999998.0
2006-05-05 04:33:00,144.326,144.326,144.297,144.297,62000000.0
2006-05-05 04:34:00,144.292,144.305,144.286,144.293,120300002.0
2006-05-05 04:35:00,144.299,144.308,144.285,144.288,125100000.0
2006-05-05 04:36:00,144.302,144.32,144.302,144.305,106600002.0
2006-05-05 04:37:00,144.305,144.31,144.303,144.31,62000000.0
2006-05-05 04:38:00,144.295,144.298,144.288,144.295,69600000.0
2006-05-05 04:39:00,144.291,144.302,144.285,144.3,76500000.0
2006-05-05 04:40:00,144.299,144.299,144.291,144.295,174900002.0
2006-05-05 04:41:00,144.299,144.302,144.286,144.302,83599999.0
2006-05-05 04:42:00,144.301,144.31,144.29,144.31,88299999.0
2006-05-05 04:43:00,144.317,144.318,144.302,144.303,61099999.0
2006-05-05 04:44:00,144.313,144.318,144.308,144.308,105599999.0
2006-05-05 04:45:00,144.306,144.314,144.304,144.305,50200000.0
2006-05-05 04:46:00,144.313,144.313,144.303,144.306,46699999.0
2006-05-05 04:47:00,144.315,144.315,144.302,144.31,86000001.0
2006-05-05 04:48:00,144.316,144.316,144.314,144.314,25599999.0
2006-05-05 04:49:00,144.321,144.321,144.304,144.309,88999999.0
2006-05-05 04:50:00,144.302,144.311,144.3,144.31,82999998.0
2006-05-05 04:51:00,144.305,144.326,144.305,144.322,62300000.0
2006-05-05 04:52:00,144.337,144.337,144.317,144.332,74900000.0
2006-05-05 04:53:00,144.339,144.354,144.334,144.354,102499999.0
2006-05-05 04:54:00,144.35,144.352,144.344,144.347,86100000.0
2006-05-05 04:55:00,144.343,144.343,144.334,144.343,53700000.0
2006-05-05 04:56:00,144.348,144.354,144.346,144.347,79900000.0
2006-05-05 04:57:00,144.355,144.358,144.342,144.358,106299999.0
2006-05-05 04:58:00,144.356,144.356,144.344,144.355,213999998.0
2006-05-05 04:59:00,144.343,144.351,144.342,144.348,90200000.0
2006-05-05 05:00:00,144.348,144.348,144.33,144.336,98400000.0
2006-05-05 05:01:00,144.335,144.346,144.335,144.336,75800000.0
2006-05-05 05:02:00,144.339,144.346,144.337,144.337,83799999.0
2006-05-05 05:03:00,144.35,144.366,144.346,144.36,85500000.0
2006-05-05 05:04:00,144.36,144.369,144.36,144.361,64699998.0
2006-05-05 05:05:00,144.355,144.363,144.351,144.363,122500000.0
2006-05-05 05:06:00,144.353,144.387,144.349,144.387,46000000.0
2006-05-05 05:07:00,144.392,144.396,144.359,144.36,115200002.0
2006-05-05 05:08:00,144.356,144.363,144.349,144.35,95899999.0
2006-05-05 05:09:00,144.354,144.376,144.347,144.376,113400003.0
2006-05-05 05:10:00,144.374,144.376,144.361,144.361,64199999.0
2006-05-05 05:11:00,144.367,144.377,144.36,144.377,29600000.0
2006-05-05 05:12:00,144.356,144.37,144.35,144.355,153700002.0
2006-05-05 05:13:00,144.35,144.356,144.343,144.343,101800000.0
2006-05-05 05:14:00,144.353,144.353,144.346,144.35,118199999.0
2006-05-05 05:15:00,144.353,144.353,144.347,144.347,25599999.0
2006-05-05 05:16:00,144.345,144.352,144.338,144.347,67999999.0
2006-05-05 05:17:00,144.335,144.352,144.335,144.336,117400002.0
2006-05-05 05:18:00,144.345,144.345,144.34,144.34,36500000.0
2006-05-05 05:19:00,144.346,144.366,144.346,144.357,76899999.0
2006-05-05 05:20:00,144.368,144.37,144.361,144.37,103099999.0
2006-05-05 05:21:00,144.367,144.373,144.353,144.353,110799999.0
2006-05-05 05:22:00,144.359,144.364,144.352,144.353,83200000.0
2006-05-05 05:23:00,144.336,144.352,144.335,144.345,73499999.0
2006-05-05 05:24:00,144.349,144.349,144.341,144.342,17100000.0
2006-05-05 05:25:00,144.34,144.346,144.333,144.337,70599999.0
2006-05-05 05:26:00,144.342,144.346,144.33,144.346,47500000.0
2006-05-05 05:27:00,144.357,144.357,144.353,144.353,8800000.0
2006-05-05 05:28:00,144.364,144.371,144.364,144.371,64700001.0
2006-05-05 05:29:00,144.373,144.373,144.354,144.362,115700002.0
2006-05-05 05:30:00,144.359,144.359,144.342,144.342,33900000.0
2006-05-05 05:31:00,144.358,144.361,144.352,144.352,86400000.0
2006-05-05 05:32:00,144.355,144.359,144.345,144.355,174600000.0
2006-05-05 05:33:00,144.361,144.361,144.347,144.354,26400000.0
2006-05-05 05:34:00,144.35,144.354,144.34,144.34,139799997.0
2006-05-05 05:35:00,144.344,144.357,144.344,144.355,64399999.0
2006-05-05 05:36:00,144.352,144.359,144.349,144.353,71099999.0
2006-05-05 05:37:00,144.346,144.363,144.346,144.356,58599999.0
2006-05-05 05:38:00,144.351,144.351,144.349,144.349,28000001.0
2006-05-05 05:39:00,144.35,144.36,144.342,144.348,150399996.0
2006-05-05 05:40:00,144.344,144.36,144.344,144.36,91099998.0
2006-05-05 05:41:00,144.357,144.359,144.355,144.355,59100000.0
2006-05-05 05:42:00,144.358,144.361,144.354,144.357,84599997.0
2006-05-05 05:43:00,144.361,144.361,144.339,144.339,43200000.0
2006-05-05 05:44:00,144.34,144.36,144.34,144.344,48800000.0
2006-05-05 05:45:00,144.344,144.355,144.343,144.354,96100001.0
2006-05-05 05:46:00,144.338,144.338,144.322,144.322,53100000.0
2006-05-05 05:47:00,144.322,144.346,144.322,144.342,74900001.0
2006-05-05 05:48:00,144.354,144.354,144.351,144.351,14500000.0
2006-05-05 05:49:00,144.356,144.356,144.336,144.341,111200002.0
2006-05-05 05:50:00,144.345,144.345,144.343,144.345,37600001.0
2006-05-05 05:51:00,144.345,144.352,144.345,144.352,23200000.0
2006-05-05 05:52:00,144.35,144.358,144.35,144.352,163599997.0
2006-05-05 05:53:00,144.355,144.36,144.35,144.353,147399996.0
2006-05-05 05:54:00,144.355,144.355,144.355,144.355,36000000.0
2006-05-05 05:55:00,144.355,144.36,144.35,144.355,34400000.0
2006-05-05 05:56:00,144.355,144.355,144.355,144.355,9600000.0
2006-05-05 05:57:00,144.355,144.355,144.355,144.355,8000000.0
2006-05-05 05:58:00,144.356,144.365,144.349,144.353,45600000.0
2006-05-05 05:59:00,144.349,144.358,144.342,144.358,104999999.0
2006-05-05 06:00:00,144.349,144.354,144.339,144.348,87699999.0
2006-05-05 06:01:00,144.349,144.36,144.349,144.35,42400000.0
2006-05-05 06:02:00,144.357,144.359,144.357,144.359,26100000.0
2006-05-05 06:03:00,144.36,144.37,144.36,144.36,100500000.0
2006-05-05 06:04:00,144.37,144.384,144.368,144.37,125500000.0
2006-05-05 06:05:00,144.37,144.37,144.358,144.37,24800000.0
2006-05-05 06:06:00,144.365,144.371,144.359,144.36,106900001.0
2006-05-05 06:07:00,144.353,144.365,144.35,144.358,110199999.0
2006-05-05 06:08:00,144.366,144.366,144.344,144.355,111400000.0
2006-05-05 06:09:00,144.352,144.363,144.351,144.357,81500001.0
2006-05-05 06:10:00,144.359,144.359,144.34,144.34,118099999.0
2006-05-05 06:11:00,144.34,144.353,144.339,144.353,122700002.0
2006-05-05 06:12:00,144.353,144.353,144.345,144.349,53100000.0
2006-05-05 06:13:00,144.348,144.354,144.341,144.341,144399998.0
2006-05-05 06:14:00,144.349,144.349,144.34,144.34,22600000.0
2006-05-05 06:15:00,144.342,144.342,144.325,144.326,53700000.0
2006-05-05 06:16:00,144.33,144.338,144.323,144.334,78400000.0
2006-05-05 06:17:00,144.333,144.353,144.33,144.353,41900000.0
2006-05-05 06:18:00,144.357,144.369,144.348,144.348,50800001.0
2006-05-05 06:19:00,144.345,144.345,144.332,144.337,118300000.0
2006-05-05 06:20:00,144.333,144.342,144.333,144.342,40700001.0
2006-05-05 06:21:00,144.335,144.335,144.335,144.335,19200000.0
2006-05-05 06:22:00,144.332,144.344,144.332,144.339,45300000.0
2006-05-05 06:23:00,144.34,144.34,144.314,144.333,105400001.0
2006-05-05 06:24:00,144.333,144.346,144.325,144.326,112700000.0
2006-05-05 06:25:00,144.338,144.343,144.331,144.34,85000001.0
2006-05-05 06:26:00,144.34,144.34,144.34,144.34,48800000.0
2006-05-05 06:27:00,144.342,144.342,144.331,144.333,89799999.0
2006-05-05 06:28:00,144.339,144.352,144.321,144.321,86500002.0
2006-05-05 06:29:00,144.325,144.325,144.325,144.325,15200000.0
2006-05-05 06:30:00,144.33,144.335,144.327,144.327,54799998.0
2006-05-05 06:31:00,144.336,144.34,144.336,144.34,48599999.0
2006-05-05 06:32:00,144.34,144.345,144.335,144.338,150300001.0
2006-05-05 06:33:00,144.34,144.343,144.34,144.34,51400000.0
2006-05-05 06:34:00,144.342,144.342,144.327,144.327,65600002.0
2006-05-05 06:35:00,144.333,144.34,144.32,144.32,134999997.0
2006-05-05 06:36:00,144.316,144.342,144.308,144.333,85000000.0
2006-05-05 06:37:00,144.337,144.346,144.328,144.328,187900000.0
2006-05-05 06:38:00,144.323,144.331,144.308,144.308,106399999.0
2006-05-05 06:39:00,144.311,144.327,144.311,144.313,31700000.0
2006-05-05 06:40:00,144.311,144.327,144.306,144.321,193800000.0
2006-05-05 06:41:00,144.329,144.352,144.329,144.352,47200000.0
2006-05-05 06:42:00,144.353,144.353,144.339,144.339,41900000.0
2006-05-05 06:43:00,144.343,144.354,144.342,144.35,122599998.0
2006-05-05 06:44:00,144.355,144.373,144.353,144.357,128799999.0
2006-05-05 06:45:00,144.36,144.363,144.348,144.359,96700002.0
2006-05-05 06:46:00,144.358,144.358,144.344,144.344,127800001.0
2006-05-05 06:47:00,144.347,144.352,144.344,144.35,57600000.0
2006-05-05 06:48:00,144.352,144.352,144.344,144.345,101700002.0
2006-05-05 06:49:00,144.352,144.352,144.348,144.349,42299999.0
2006-05-05 06:50:00,144.356,144.368,144.349,144.368,220300001.0
2006-05-05 06:51:00,144.366,144.366,144.345,144.356,79100000.0
2006-05-05 06:52:00,144.357,144.367,144.355,144.355,143899996.0
2006-05-05 06:53:00,144.368,144.396,144.368,144.386,55400000.0
2006-05-05 06:54:00,144.391,144.391,144.37,144.37,40000000.0
2006-05-05 06:55:00,144.367,144.384,144.367,144.37,83800000.0
2006-05-05 06:56:00,144.378,144.385,144.368,144.38,120300002.0
2006-05-05 06:57:00,144.377,144.377,144.364,144.37,78300000.0
2006-05-05 06:58:00,144.368,144.379,144.368,144.373,144599999.0
2006-05-05 06:59:00,144.375,144.385,144.375,144.38,123799997.0
2006-05-05 07:00:00,144.382,144.382,144.369,144.378,119300000.0
2006-05-05 07:01:00,144.371,144.387,144.371,144.384,58899999.0
2006-05-05 07:02:00,144.379,144.383,144.379,144.38,92100002.0
2006-05-05 07:03:00,144.382,144.382,144.368,144.371,215400000.0
2006-05-05 07:04:00,144.366,144.366,144.345,144.361,99099999.0
2006-05-05 07:05:00,144.355,144.37,144.355,144.356,110699998.0
2006-05-05 07:06:00,144.355,144.359,144.346,144.348,125800000.0
2006-05-05 07:07:00,144.356,144.356,144.343,144.343,70900002.0
2006-05-05 07:08:00,144.346,144.358,144.346,144.357,85000000.0
2006-05-05 07:09:00,144.358,144.364,144.353,144.353,40000000.0
2006-05-05 07:10:00,144.354,144.36,144.35,144.356,71199999.0
2006-05-05 07:11:00,144.349,144.359,144.344,144.351,149199999.0
2006-05-05 07:12:00,144.348,144.357,144.344,144.357,59100001.0
2006-05-05 07:13:00,144.361,144.364,144.36,144.36,114700000.0
2006-05-05 07:14:00,144.356,144.372,144.356,144.369,60300000.0
2006-05-05 07:15:00,144.37,144.385,144.37,144.38,56800000.0
2006-05-05 07:16:00,144.381,144.385,144.372,144.377,91300002.0
2006-05-05 07:17:00,144.375,144.391,144.375,144.391,32800000.0
2006-05-05 07:18:00,144.388,144.388,144.378,144.381,116900001.0
2006-05-05 07:19:00,144.377,144.38,144.373,144.373,43399999.0
2006-05-05 07:20:00,144.366,144.386,144.366,144.386,114399999.0
2006-05-05 07:21:00,144.389,144.389,144.373,144.385,137100000.0
2006-05-05 07:22:00,144.373,144.373,144.362,144.362,123099998.0
2006-05-05 07:23:00,144.366,144.372,144.353,144.372,87100000.0
2006-05-05 07:24:00,144.371,144.371,144.35,144.35,30100000.0
2006-05-05 07:25:00,144.34,144.349,144.339,144.34,35100000.0
2006-05-05 07:26:00,144.345,144.349,144.341,144.341,15800000.0
2006-05-05 07:27:00,144.346,144.357,144.335,144.335,31700000.0
2006-05-05 07:28:00,144.34,144.34,144.337,144.34,74800000.0
2006-05-05 07:29:00,144.335,144.345,144.335,144.34,75700001.0
2006-05-05 07:30:00,144.337,144.34,144.337,144.34,45499999.0
2006-05-05 07:31:00,144.342,144.342,144.338,144.34,37300000.0
2006-05-05 07:32:00,144.34,144.34,144.34,144.34,13600000.0
2006-05-05 07:33:00,144.34,144.345,144.335,144.34,70900000.0
2006-05-05 07:34:00,144.345,144.345,144.335,144.345,75999998.0
2006-05-05 07:35:00,144.343,144.351,144.335,144.342,49800000.0
2006-05-05 07:36:00,144.347,144.349,144.338,144.339,42800000.0
2006-05-05 07:37:00,144.338,144.345,144.337,144.337,86900000.0
2006-05-05 07:38:00,144.34,144.347,144.34,144.347,30299999.0
2006-05-05 07:39:00,144.335,144.345,144.332,144.34,79700000.0
2006-05-05 07:40:00,144.335,144.34,144.335,144.34,83099999.0
2006-05-05 07:41:00,144.338,144.354,144.338,144.346,124199999.0
2006-05-05 07:42:00,144.337,144.352,144.337,144.343,32400000.0
2006-05-05 07:43:00,144.341,144.35,144.34,144.344,102500001.0
2006-05-05 07:44:00,144.34,144.34,144.333,144.34,122299998.0
2006-05-05 07:45:00,144.335,144.345,144.335,144.34,92199999.0
2006-05-05 07:46:00,144.343,144.343,144.34,144.34,39500001.0
2006-05-05 07:47:00,144.34,144.34,144.335,144.34,32099999.0
2006-05-05 07:48:00,144.34,144.345,144.338,144.338,151300000.0
2006-05-05 07:49:00,144.34,144.34,144.34,144.34,46400000.0
2006-05-05 07:50:00,144.345,144.345,144.335,144.345,28700000.0
2006-05-05 07:51:00,144.342,144.347,144.342,144.343,61599999.0
2006-05-05 07:52:00,144.34,144.349,144.339,144.34,52000000.0
2006-05-05 07:53:00,144.346,144.358,144.339,144.358,135200001.0
2006-05-05 07:54:00,144.355,144.365,144.348,144.365,187700001.0
2006-05-05 07:55:00,144.362,144.365,144.349,144.353,99200002.0
2006-05-05 07:56:00,144.345,144.348,144.332,144.332,73499999.0
2006-05-05 07:57:00,144.342,144.353,144.332,144.332,35900000.0
2006-05-05 07:58:00,144.34,144.345,144.337,144.34,66399999.0
2006-05-05 07:59:00,144.335,144.346,144.335,144.345,56000000.0
2006-05-05 08:00:00,144.343,144.35,144.342,144.347,49300000.0
2006-05-05 08:01:00,144.345,144.345,144.34,144.34,82200001.0
2006-05-05 08:02:00,144.341,144.344,144.34,144.34,58100000.0
2006-05-05 08:03:00,144.333,144.351,144.333,144.345,86300000.0
2006-05-05 08:04:00,144.349,144.349,144.337,144.338,270699994.0
2006-05-05 08:05:00,144.345,144.356,144.345,144.349,23800000.0
2006-05-05 08:06:00,144.346,144.35,144.338,144.346,68800000.0
2006-05-05 08:07:00,144.343,144.347,144.337,144.342,109699998.0
2006-05-05 08:08:00,144.346,144.349,144.338,144.342,73499998.0
2006-05-05 08:09:00,144.332,144.332,144.307,144.318,46600000.0
2006-05-05 08:10:00,144.316,144.318,144.307,144.317,41200000.0
2006-05-05 08:11:00,144.323,144.328,144.316,144.328,59900000.0
2006-05-05 08:12:00,144.337,144.341,144.332,144.332,133299999.0
2006-05-05 08:13:00,144.338,144.347,144.33,144.33,44400000.0
2006-05-05 08:14:00,144.323,144.325,144.32,144.325,111600004.0
2006-05-05 08:15:00,144.328,144.336,144.318,144.324,135199999.0
2006-05-05 08:16:00,144.33,144.345,144.33,144.345,119599999.0
2006-05-05 08:17:00,144.346,144.346,144.332,144.332,40200000.0
2006-05-05 08:18:00,144.312,144.312,144.289,144.289,56999999.0
2006-05-05 08:19:00,144.295,144.302,144.295,144.299,40700000.0
2006-05-05 08:20:00,144.293,144.293,144.267,144.267,117299999.0
2006-05-05 08:21:00,144.27,144.278,144.265,144.278,111199999.0
2006-05-05 08:22:00,144.279,144.291,144.272,144.275,130099999.0
2006-05-05 08:23:00,144.268,144.284,144.252,144.284,120399999.0
2006-05-05 08:24:00,144.282,144.282,144.243,144.253,104300000.0
2006-05-05 08:25:00,144.244,144.248,144.233,144.235,110100000.0
2006-05-05 08:26:00,144.251,144.261,144.251,144.255,33600000.0
2006-05-05 08:27:00,144.245,144.256,144.241,144.243,39500000.0
2006-05-05 08:28:00,144.245,144.245,144.221,144.221,154299997.0
2006-05-05 08:29:00,144.235,144.253,144.235,144.253,80900001.0
2006-05-05 08:30:00,144.255,144.264,144.247,144.247,149599998.0
2006-05-05 08:31:00,144.258,144.263,144.252,144.252,43100000.0
2006-05-05 08:32:00,144.242,144.242,144.224,144.241,165900003.0
2006-05-05 08:33:00,144.233,144.233,144.224,144.224,100800000.0
2006-05-05 08:34:00,144.213,144.22,144.202,144.205,153100002.0
2006-05-05 08:35:00,144.189,144.189,144.177,144.177,116200001.0
2006-05-05 08:36:00,144.178,144.188,144.176,144.181,142699997.0
2006-05-05 08:37:00,144.188,144.2,144.185,144.191,107100000.0
2006-05-05 08:38:00,144.189,144.197,144.185,144.197,57700000.0
2006-05-05 08:39:00,144.199,144.203,144.19,144.19,92600000.0
2006-05-05 08:40:00,144.18,144.193,144.179,144.193,101199999.0
2006-05-05 08:41:00,144.185,144.191,144.183,144.183,112600002.0
2006-05-05 08:42:00,144.181,144.187,144.17,144.174,36700000.0
2006-05-05 08:43:00,144.17,144.181,144.163,144.172,153300003.0
2006-05-05 08:44:00,144.17,144.172,144.155,144.172,192900001.0
2006-05-05 08:45:00,144.178,144.178,144.166,144.167,91399999.0
2006-05-05 08:46:00,144.173,144.189,144.173,144.188,83899999.0
2006-05-05 08:47:00,144.182,144.189,144.175,144.175,37700000.0
2006-05-05 08:48:00,144.171,144.18,144.165,144.171,90700001.0
2006-05-05 08:49:00,144.155,144.181,144.155,144.18,106200000.0
2006-05-05 08:50:00,144.178,144.183,144.167,144.173,163899998.0
2006-05-05 08:51:00,144.169,144.192,144.159,144.191,119000003.0
2006-05-05 08:52:00,144.188,144.2,144.187,144.196,130899998.0
2006-05-05 08:53:00,144.193,144.193,144.186,144.19,103099999.0
2006-05-05 08:54:00,144.186,144.196,144.181,144.19,156300003.0
2006-05-05 08:55:00,144.191,144.191,144.152,144.159,60800000.0
2006-05-05 08:56:00,144.155,144.162,144.141,144.155,88700001.0
2006-05-05 08:57:00,144.155,144.156,144.143,144.151,178900002.0
2006-05-05 08:58:00,144.154,144.193,144.154,144.188,168100000.0
2006-05-05 08:59:00,144.201,144.207,144.192,144.205,117800000.0
2006-05-05 09:00:00,144.203,144.203,144.185,144.185,64000000.0
2006-05-05 09:01:00,144.184,144.206,144.183,144.2,67400000.0
2006-05-05 09:02:00,144.205,144.213,144.197,144.211,164599998.0
2006-05-05 09:03:00,144.204,144.204,144.175,144.183,50400000.0
2006-05-05 09:04:00,144.182,144.208,144.182,144.204,87300000.0
2006-05-05 09:05:00,144.197,144.2,144.189,144.189,77899998.0
2006-05-05 09:06:00,144.178,144.209,144.178,144.195,184699998.0
2006-05-05 09:07:00,144.193,144.206,144.191,144.195,90700000.0
2006-05-05 09:08:00,144.193,144.203,144.193,144.201,126599998.0
2006-05-05 09:09:00,144.201,144.221,144.195,144.221,48799999.0
2006-05-05 09:10:00,144.228,144.262,144.228,144.26,30500000.0
2006-05-05 09:11:00,144.25,144.25,144.219,144.238,52800000.0
2006-05-05 09:12:00,144.226,144.233,144.226,144.23,151800000.0
2006-05-05 09:13:00,144.228,144.23,144.211,144.22,209600003.0
2006-05-05 09:14:00,144.217,144.229,144.214,144.215,119000000.0
2006-05-05 09:15:00,144.214,144.219,144.21,144.215,39700000.0
2006-05-05 09:16:00,144.221,144.227,144.216,144.216,126299997.0
2006-05-05 09:17:00,144.218,144.228,144.206,144.215,98300001.0
2006-05-05 09:18:00,144.214,144.216,144.207,144.212,98299998.0
2006-05-05 09:19:00,144.201,144.219,144.201,144.212,73100000.0
2006-05-05 09:20:00,144.216,144.23,144.213,144.219,58199999.0
2006-05-05 09:21:00,144.217,144.217,144.199,144.199,64699998.0
2006-05-05 09:22:00,144.203,144.215,144.203,144.215,101100000.0
2006-05-05 09:23:00,144.217,144.218,144.2,144.2,32800000.0
2006-05-05 09:24:00,144.201,144.217,144.201,144.21,84000000.0
2006-05-05 09:25:00,144.21,144.226,144.2,144.2,49600000.0
2006-05-05 09:26:00,144.201,144.216,144.2,144.213,42900000.0
2006-05-05 09:27:00,144.237,144.26,144.237,144.256,89499999.0
2006-05-05 09:28:00,144.253,144.258,144.229,144.241,63400001.0
2006-05-05 09:29:00,144.252,144.266,144.252,144.265,89799999.0
2006-05-05 09:30:00,144.273,144.279,144.265,144.272,143499999.0
2006-05-05 09:31:00,144.26,144.267,144.25,144.258,98299998.0
2006-05-05 09:32:00,144.249,144.257,144.239,144.245,67199999.0
2006-05-05 09:33:00,144.245,144.254,144.238,144.247,116600000.0
2006-05-05 09:34:00,144.241,144.266,144.239,144.262,97099999.0
2006-05-05 09:35:00,144.257,144.265,144.252,144.252,79900001.0
2006-05-05 09:36:00,144.259,144.272,144.254,144.262,78700000.0
2006-05-05 09:37:00,144.261,144.272,144.261,144.27,127200002.0
2006-05-05 09:38:00,144.276,144.288,144.276,144.287,71100000.0
2006-05-05 09:39:00,144.279,144.279,144.268,144.27,37300000.0
2006-05-05 09:40:00,144.274,144.278,144.27,144.276,87300001.0
2006-05-05 09:41:00,144.278,144.278,144.257,144.257,44100000.0
2006-05-05 09:42:00,144.262,144.284,144.251,144.284,92699999.0
2006-05-05 09:43:00,144.277,144.29,144.277,144.28,113100001.0
2006-05-05 09:44:00,144.317,144.33,144.287,144.323,64200002.0
2006-05-05 09:45:00,144.345,144.347,144.29,144.313,155599997.0
2006-05-05 09:46:00,144.348,144.358,144.319,144.351,162099999.0
2006-05-05 09:47:00,144.303,144.363,144.303,144.363,36800000.0
2006-05-05 09:48:00,144.387,144.389,144.373,144.379,122999999.0
2006-05-05 09:49:00,144.392,144.4,144.374,144.379,191300004.0
2006-05-05 09:50:00,144.374,144.39,144.368,144.39,126500000.0
2006-05-05 09:51:00,144.384,144.385,144.362,144.362,71400000.0
2006-05-05 09:52:00,144.339,144.352,144.326,144.343,47800000.0
2006-05-05 09:53:00,144.358,144.362,144.356,144.356,78900000.0
2006-05-05 09:54:00,144.352,144.366,144.343,144.352,165300003.0
2006-05-05 09:55:00,144.359,144.373,144.359,144.371,47200000.0
2006-05-05 09:56:00,144.361,144.368,144.356,144.364,96800001.0
2006-05-05 09:57:00,144.353,144.371,144.338,144.371,44399999.0
2006-05-05 09:58:00,144.373,144.373,144.354,144.372,70700001.0
2006-05-05 09:59:00,144.368,144.406,144.368,144.406,51600000.0
2006-05-05 10:00:00,144.387,144.387,144.374,144.374,131799999.0
2006-05-05 10:01:00,144.365,144.39,144.365,144.39,70300001.0
2006-05-05 10:02:00,144.387,144.403,144.385,144.398,134000000.0
2006-05-05 10:03:00,144.405,144.413,144.405,144.411,130799999.0
2006-05-05 10:04:00,144.407,144.407,144.389,144.389,58600000.0
2006-05-05 10:05:00,144.378,144.392,144.378,144.392,129200002.0
2006-05-05 10:06:00,144.392,144.392,144.369,144.369,154400004.0
2006-05-05 10:07:00,144.371,144.386,144.363,144.363,103999997.0
2006-05-05 10:08:00,144.369,144.373,144.353,144.36,143400000.0
2006-05-05 10:09:00,144.373,144.377,144.371,144.375,130499998.0
2006-05-05 10:10:00,144.387,144.387,144.327,144.327,79200001.0
2006-05-05 10:11:00,144.322,144.335,144.322,144.33,163300000.0
2006-05-05 10:12:00,144.326,144.336,144.315,144.326,130800003.0
2006-05-05 10:13:00,144.325,144.33,144.319,144.322,76800000.0
2006-05-05 10:14:00,144.322,144.333,144.318,144.33,72399998.0
2006-05-05 10:15:00,144.335,144.359,144.335,144.352,138200000.0
2006-05-05 10:16:00,144.358,144.372,144.351,144.357,94800003.0
2006-05-05 10:17:00,144.354,144.355,144.339,144.355,77799999.0
2006-05-05 10:18:00,144.358,144.358,144.345,144.345,70900001.0
2006-05-05 10:19:00,144.344,144.358,144.344,144.354,145600002.0
2006-05-05 10:20:00,144.345,144.349,144.328,144.349,81000000.0
2006-05-05 10:21:00,144.347,144.347,144.334,144.34,76800000.0
2006-05-05 10:22:00,144.332,144.347,144.329,144.344,126400000.0
2006-05-05 10:23:00,144.337,144.337,144.316,144.321,115899999.0
2006-05-05 10:24:00,144.31,144.312,144.292,144.292,90899999.0
2006-05-05 10:25:00,144.295,144.329,144.295,144.327,138199999.0
2006-05-05 10:26:00,144.326,144.337,144.326,144.327,31800000.0
2006-05-05 10:27:00,144.331,144.336,144.317,144.331,83300002.0
2006-05-05 10:28:00,144.321,144.327,144.305,144.316,70700001.0
2006-05-05 10:29:00,144.319,144.322,144.309,144.322,81700002.0
2006-05-05 10:30:00,144.336,144.345,144.319,144.328,139499999.0
2006-05-05 10:31:00,144.337,144.345,144.32,144.345,55599999.0
2006-05-05 10:32:00,144.351,144.383,144.34,144.383,57400000.0
2006-05-05 10:33:00,144.389,144.406,144.387,144.405,82500002.0
2006-05-05 10:34:00,144.397,144.405,144.385,144.385,101000000.0
2006-05-05 10:35:00,144.362,144.362,144.315,144.323,83900002.0
2006-05-05 10:36:00,144.322,144.335,144.301,144.335,133699999.0
2006-05-05 10:37:00,144.354,144.367,144.354,144.367,114700001.0
2006-05-05 10:38:00,144.368,144.368,144.353,144.353,63299999.0
2006-05-05 10:39:00,144.371,144.371,144.341,144.367,163100000.0
2006-05-05 10:40:00,144.371,144.371,144.352,144.357,73300000.0
2006-05-05 10:41:00,144.36,144.375,144.352,144.359,74099999.0
2006-05-05 10:42:00,144.349,144.356,144.339,144.356,49100000.0
2006-05-05 10:43:00,144.372,144.378,144.367,144.367,74900000.0
2006-05-05 10:44:00,144.372,144.389,144.37,144.381,120300003.0
2006-05-05 10:45:00,144.385,144.395,144.376,144.388,91000002.0
2006-05-05 10:46:00,144.397,144.405,144.385,144.389,149199998.0
2006-05-05 10:47:00,144.393,144.408,144.385,144.408,68800000.0
2006-05-05 10:48:00,144.393,144.415,144.384,144.41,131000000.0
2006-05-05 10:49:00,144.418,144.44,144.418,144.431,96999999.0
2006-05-05 10:50:00,144.422,144.428,144.409,144.418,129499999.0
2006-05-05 10:51:00,144.427,144.427,144.414,144.426,81300000.0
2006-05-05 10:52:00,144.417,144.44,144.413,144.427,70100000.0
2006-05-05 10:53:00,144.434,144.434,144.406,144.408,70000000.0
2006-05-05 10:54:00,144.399,144.416,144.388,144.416,151900000.0
2006-05-05 10:55:00,144.423,144.423,144.387,144.387,153300001.0
2006-05-05 10:56:00,144.402,144.414,144.388,144.412,112700001.0
2006-05-05 10:57:00,144.418,144.444,144.413,144.442,152800000.0
2006-05-05 10:58:00,144.434,144.455,144.426,144.455,58400000.0
2006-05-05 10:59:00,144.457,144.466,144.449,144.464,216400001.0
2006-05-05 11:00:00,144.445,144.445,144.397,144.417,74599999.0
2006-05-05 11:01:00,144.427,144.436,144.42,144.42,212099999.0
2006-05-05 11:02:00,144.403,144.403,144.391,144.391,31600000.0
2006-05-05 11:03:00,144.406,144.419,144.406,144.416,99899999.0
2006-05-05 11:04:00,144.413,144.429,144.408,144.413,123500004.0
2006-05-05 11:05:00,144.417,144.417,144.4,144.409,106299999.0
2006-05-05 11:06:00,144.411,144.42,144.402,144.42,91199998.0
2006-05-05 11:07:00,144.432,144.456,144.432,144.45,28400000.0
2006-05-05 11:08:00,144.456,144.462,144.45,144.456,94199999.0
2006-05-05 11:09:00,144.454,144.454,144.43,144.435,57600000.0
2006-05-05 11:10:00,144.433,144.439,144.424,144.434,97199999.0
2006-05-05 11:11:00,144.435,144.442,144.427,144.427,42400000.0
2006-05-05 11:12:00,144.435,144.436,144.411,144.417,113499999.0
2006-05-05 11:13:00,144.412,144.424,144.412,144.413,44800000.0
2006-05-05 11:14:00,144.41,144.433,144.41,144.433,71500001.0
2006-05-05 11:15:00,144.426,144.448,144.424,144.448,90099997.0
2006-05-05 11:16:00,144.439,144.456,144.434,144.455,46499999.0
2006-05-05 11:17:00,144.452,144.452,144.428,144.447,131999997.0
2006-05-05 11:18:00,144.454,144.459,144.446,144.451,97999999.0
2006-05-05 11:19:00,144.455,144.455,144.44,144.449,76000000.0
2006-05-05 11:20:00,144.446,144.449,144.43,144.43,99400000.0
2006-05-05 11:21:00,144.437,144.442,144.43,144.43,95800001.0
2006-05-05 11:22:00,144.422,144.428,144.417,144.428,108200000.0
2006-05-05 11:23:00,144.429,144.452,144.428,144.452,114700000.0
2006-05-05 11:24:00,144.456,144.456,144.443,144.453,59500000.0
2006-05-05 11:25:00,144.461,144.487,144.461,144.475,95400001.0
2006-05-05 11:26:00,144.468,144.468,144.457,144.457,32000001.0
2006-05-05 11:27:00,144.45,144.458,144.436,144.44,97300000.0
2006-05-05 11:28:00,144.447,144.465,144.447,144.455,155699998.0
2006-05-05 11:29:00,144.468,144.468,144.458,144.46,134200002.0
2006-05-05 11:30:00,144.467,144.48,144.464,144.465,64300002.0
2006-05-05 11:31:00,144.459,144.474,144.459,144.47,120899999.0
2006-05-05 11:32:00,144.466,144.47,144.463,144.468,98199998.0
2006-05-05 11:33:00,144.47,144.473,144.464,144.468,59800000.0
2006-05-05 11:34:00,144.473,144.476,144.46,144.46,69600000.0
2006-05-05 11:35:00,144.455,144.473,144.455,144.455,146200000.0
2006-05-05 11:36:00,144.462,144.462,144.412,144.417,69500000.0
2006-05-05 11:37:00,144.422,144.435,144.422,144.435,66599999.0
2006-05-05 11:38:00,144.435,144.441,144.428,144.431,79400000.0
2006-05-05 11:39:00,144.432,144.446,144.428,144.433,116799999.0
2006-05-05 11:40:00,144.423,144.423,144.409,144.415,108000001.0
2006-05-05 11:41:00,144.415,144.426,144.413,144.413,147399998.0
2006-05-05 11:42:00,144.415,144.47,144.415,144.47,39200000.0
2006-05-05 11:43:00,144.481,144.538,144.475,144.519,141400000.0
2006-05-05 11:44:00,144.526,144.533,144.513,144.514,98000000.0
2006-05-05 11:45:00,144.52,144.527,144.505,144.522,81700000.0
2006-05-05 11:46:00,144.508,144.546,144.505,144.536,87099998.0
2006-05-05 11:47:00,144.527,144.575,144.527,144.562,49100000.0
2006-05-05 11:48:00,144.569,144.572,144.559,144.564,92199999.0
2006-05-05 11:49:00,144.566,144.592,144.562,144.562,121000001.0
2006-05-05 11:50:00,144.543,144.554,144.541,144.541,93200002.0
2006-05-05 11:51:00,144.528,144.531,144.516,144.522,70099998.0
2006-05-05 11:52:00,144.497,144.517,144.497,144.51,48600000.0
2006-05-05 11:53:00,144.512,144.535,144.512,144.524,65600000.0
2006-05-05 11:54:00,144.515,144.515,144.505,144.512,82100001.0
2006-05-05 11:55:00,144.511,144.511,144.488,144.495,62500000.0
2006-05-05 11:56:00,144.502,144.502,144.453,144.453,143399998.0
2006-05-05 11:57:00,144.459,144.485,144.459,144.485,35500000.0
2006-05-05 11:58:00,144.488,144.489,144.484,144.485,81200002.0
2006-05-05 11:59:00,144.482,144.503,144.478,144.489,173099999.0
2006-05-05 12:00:00,144.48,144.48,144.433,144.433,218199999.0
2006-05-05 12:01:00,144.432,144.451,144.432,144.44,40800000.0
2006-05-05 12:02:00,144.433,144.433,144.407,144.411,171699999.0
2006-05-05 12:03:00,144.406,144.409,144.395,144.397,102500002.0
2006-05-05 12:04:00,144.406,144.411,144.389,144.403,58900000.0
2006-05-05 12:05:00,144.416,144.431,144.416,144.42,166599999.0
2006-05-05 12:06:00,144.408,144.408,144.381,144.387,105399999.0
2006-05-05 12:07:00,144.377,144.4,144.377,144.389,82599999.0
2006-05-05 12:08:00,144.394,144.417,144.394,144.406,37100000.0
2006-05-05 12:09:00,144.408,144.418,144.408,144.416,85700001.0
2006-05-05 12:10:00,144.429,144.437,144.421,144.437,124400003.0
2006-05-05 12:11:00,144.427,144.427,144.415,144.418,93599999.0
2006-05-05 12:12:00,144.42,144.436,144.42,144.436,70900001.0
2006-05-05 12:13:00,144.439,144.453,144.43,144.443,86200000.0
2006-05-05 12:14:00,144.443,144.449,144.428,144.448,112300001.0
2006-05-05 12:15:00,144.45,144.45,144.428,144.433,88000000.0
2006-05-05 12:16:00,144.425,144.425,144.406,144.416,118300002.0
2006-05-05 12:17:00,144.414,144.437,144.409,144.437,103799997.0
2006-05-05 12:18:00,144.43,144.43,144.409,144.41,151200000.0
2006-05-05 12:19:00,144.407,144.419,144.407,144.419,68800000.0
2006-05-05 12:20:00,144.417,144.427,144.412,144.427,44700000.0
2006-05-05 12:21:00,144.415,144.427,144.414,144.419,98300000.0
2006-05-05 12:22:00,144.413,144.42,144.413,144.42,36000000.0
2006-05-05 12:23:00,144.413,144.434,144.413,144.428,95600000.0
2006-05-05 12:24:00,144.437,144.447,144.427,144.427,58899999.0
2006-05-05 12:25:00,144.427,144.427,144.411,144.415,113400002.0
2006-05-05 12:26:00,144.42,144.428,144.411,144.415,193800002.0
2006-05-05 12:27:00,144.415,144.421,144.415,144.419,24600000.0
2006-05-05 12:28:00,144.416,144.416,144.405,144.405,36300000.0
2006-05-05 12:29:00,144.4,144.405,144.395,144.395,78800000.0
2006-05-05 12:30:00,144.396,144.413,144.396,144.411,115899998.0
2006-05-05 12:31:00,144.417,144.428,144.417,144.421,106800001.0
2006-05-05 12:32:00,144.429,144.438,144.424,144.424,115599999.0
2006-05-05 12:33:00,144.428,144.428,144.42,144.42,42000000.0
2006-05-05 12:34:00,144.41,144.415,144.407,144.415,181799997.0
2006-05-05 12:35:00,144.415,144.421,144.412,144.412,130300003.0
2006-05-05 12:36:00,144.415,144.423,144.414,144.414,91500000.0
2006-05-05 12:37:00,144.413,144.413,144.405,144.405,30000000.0
2006-05-05 12:38:00,144.422,144.475,144.422,144.465,106699998.0
2006-05-05 12:39:00,144.475,144.481,144.47,144.47,38199999.0
2006-05-05 12:40:00,144.466,144.466,144.457,144.46,39200000.0
2006-05-05 12:41:00,144.439,144.469,144.439,144.457,125000000.0
2006-05-05 12:42:00,144.448,144.448,144.427,144.427,124099998.0
2006-05-05 12:43:00,144.433,144.44,144.428,144.44,71800000.0
2006-05-05 12:44:00,144.438,144.445,144.434,144.439,62400000.0
2006-05-05 12:45:00,144.448,144.46,144.443,144.453,34800000.0
2006-05-05 12:46:00,144.454,144.464,144.448,144.456,119599998.0
2006-05-05 12:47:00,144.458,144.477,144.458,144.469,63100000.0
2006-05-05 12:48:00,144.481,144.484,144.471,144.475,99199998.0
2006-05-05 12:49:00,144.467,144.484,144.467,144.477,84500000.0
2006-05-05 12:50:00,144.474,144.475,144.465,144.473,93100000.0
2006-05-05 12:51:00,144.48,144.493,144.475,144.493,47500000.0
2006-05-05 12:52:00,144.482,144.482,144.463,144.463,41600000.0
2006-05-05 12:53:00,144.475,144.488,144.475,144.481,77500000.0
2006-05-05 12:54:00,144.47,144.486,144.47,144.48,30100000.0
2006-05-05 12:55:00,144.476,144.476,144.461,144.473,77400000.0
2006-05-05 12:56:00,144.478,144.485,144.475,144.475,155800000.0
2006-05-05 12:57:00,144.478,144.487,144.477,144.481,95600000.0
2006-05-05 12:58:00,144.483,144.49,144.479,144.486,123600002.0
2006-05-05 12:59:00,144.495,144.513,144.495,144.51,63200001.0
2006-05-05 13:00:00,144.512,144.551,144.504,144.551,78199999.0
2006-05-05 13:01:00,144.552,144.563,144.536,144.536,80000001.0
2006-05-05 13:02:00,144.54,144.547,144.531,144.536,75400001.0
2006-05-05 13:03:00,144.543,144.547,144.525,144.525,58000001.0
2006-05-05 13:04:00,144.522,144.529,144.51,144.527,91900000.0
2006-05-05 13:05:00,144.506,144.519,144.503,144.503,55499999.0
2006-05-05 13:06:00,144.493,144.504,144.492,144.497,101300000.0
2006-05-05 13:07:00,144.506,144.53,144.506,144.53,61499998.0
2006-05-05 13:08:00,144.534,144.546,144.534,144.537,55499999.0
2006-05-05 13:09:00,144.527,144.533,144.513,144.52,147500001.0
2006-05-05 13:10:00,144.51,144.518,144.51,144.515,121799998.0
2006-05-05 13:11:00,144.515,144.52,144.507,144.515,95299999.0
2006-05-05 13:12:00,144.512,144.522,144.512,144.518,84699999.0
2006-05-05 13:13:00,144.51,144.514,144.502,144.503,150400000.0
2006-05-05 13:14:00,144.5,144.535,144.5,144.535,131799998.0
2006-05-05 13:15:00,144.542,144.553,144.542,144.55,102000000.0
2006-05-05 13:16:00,144.542,144.561,144.539,144.546,57600000.0
2006-05-05 13:17:00,144.54,144.545,144.522,144.533,52300000.0
2006-05-05 13:18:00,144.535,144.548,144.526,144.545,88700000.0
2006-05-05 13:19:00,144.539,144.553,144.539,144.549,51200001.0
2006-05-05 13:20:00,144.561,144.561,144.557,144.558,85400000.0
2006-05-05 13:21:00,144.545,144.545,144.527,144.534,61200000.0
2006-05-05 13:22:00,144.535,144.55,144.532,144.55,82199998.0
2006-05-05 13:23:00,144.55,144.564,144.539,144.564,158999997.0
2006-05-05 13:24:00,144.559,144.559,144.535,144.55,216600005.0
2006-05-05 13:25:00,144.54,144.54,144.529,144.535,114600003.0
2006-05-05 13:26:00,144.536,144.546,144.535,144.543,44800000.0
2006-05-05 13:27:00,144.537,144.563,144.535,144.563,168299999.0
2006-05-05 13:28:00,144.574,144.641,144.574,144.641,154899997.0
2006-05-05 13:29:00,144.65,144.662,144.65,144.657,111900002.0
2006-05-05 13:30:00,144.657,144.657,144.627,144.629,193200005.0
2006-05-05 13:31:00,144.624,144.636,144.622,144.635,84999998.0
2006-05-05 13:32:00,144.622,144.639,144.622,144.629,95100000.0
2006-05-05 13:33:00,144.633,144.633,144.61,144.624,86299999.0
2006-05-05 13:34:00,144.617,144.635,144.615,144.635,50800000.0
2006-05-05 13:35:00,144.624,144.642,144.623,144.634,99700000.0
2006-05-05 13:36:00,144.631,144.642,144.621,144.631,92700001.0
2006-05-05 13:37:00,144.622,144.622,144.615,144.615,61000000.0
2006-05-05 13:38:00,144.613,144.624,144.606,144.609,170000000.0
2006-05-05 13:39:00,144.605,144.607,144.601,144.601,145300003.0
2006-05-05 13:40:00,144.599,144.613,144.593,144.593,99700002.0
2006-05-05 13:41:00,144.591,144.591,144.569,144.569,26500000.0
2006-05-05 13:42:00,144.565,144.597,144.565,144.596,73600001.0
2006-05-05 13:43:00,144.596,144.596,144.565,144.57,114500000.0
2006-05-05 13:44:00,144.562,144.562,144.529,144.54,90599999.0
2006-05-05 13:45:00,144.54,144.541,144.519,144.519,66500000.0
2006-05-05 13:46:00,144.53,144.546,144.516,144.546,99199999.0
2006-05-05 13:47:00,144.557,144.558,144.545,144.545,87900001.0
2006-05-05 13:48:00,144.525,144.527,144.494,144.526,110099999.0
2006-05-05 13:49:00,144.54,144.559,144.538,144.559,102799998.0
2006-05-05 13:50:00,144.546,144.55,144.545,144.545,70300000.0
2006-05-05 13:51:00,144.563,144.563,144.547,144.55,116100003.0
2006-05-05 13:52:00,144.548,144.55,144.528,144.528,83099998.0
2006-05-05 13:53:00,144.521,144.527,144.516,144.52,66400000.0
2006-05-05 13:54:00,144.516,144.525,144.514,144.525,92000001.0
2006-05-05 13:55:00,144.518,144.528,144.514,144.521,126700000.0
2006-05-05 13:56:00,144.514,144.517,144.505,144.505,36400000.0
2006-05-05 13:57:00,144.502,144.519,144.502,144.502,104000001.0
2006-05-05 13:58:00,144.509,144.52,144.509,144.51,129399996.0
2006-05-05 13:59:00,144.517,144.522,144.51,144.511,119399999.0
2006-05-05 14:00:00,144.521,144.521,144.497,144.497,114199998.0
2006-05-05 14:01:00,144.5,144.502,144.49,144.491,36000000.0
2006-05-05 14:02:00,144.48,144.491,144.47,144.491,64800000.0
2006-05-05 14:03:00,144.49,144.49,144.464,144.469,38900000.0
2006-05-05 14:04:00,144.475,144.49,144.47,144.49,60300000.0
2006-05-05 14:05:00,144.481,144.486,144.479,144.479,53900000.0
2006-05-05 14:06:00,144.474,144.485,144.474,144.477,101100001.0
2006-05-05 14:07:00,144.471,144.485,144.471,144.475,102000000.0
2006-05-05 14:08:00,144.477,144.518,144.471,144.518,155200001.0
2006-05-05 14:09:00,144.527,144.547,144.527,144.529,88400000.0
2006-05-05 14:10:00,144.539,144.548,144.526,144.527,143999999.0
2006-05-05 14:11:00,144.537,144.537,144.512,144.512,50800000.0
2006-05-05 14:12:00,144.523,144.526,144.504,144.518,67400000.0
2006-05-05 14:13:00,144.521,144.526,144.495,144.497,90699999.0
2006-05-05 14:14:00,144.492,144.499,144.475,144.492,70100000.0
2006-05-05 14:15:00,144.5,144.519,144.489,144.504,98400000.0
2006-05-05 14:16:00,144.511,144.537,144.511,144.533,84199997.0
2006-05-05 14:17:00,144.531,144.54,144.523,144.532,85700000.0
2006-05-05 14:18:00,144.522,144.54,144.519,144.54,100100000.0
2006-05-05 14:19:00,144.549,144.554,144.533,144.542,173299999.0
2006-05-05 14:20:00,144.544,144.551,144.531,144.542,69600000.0
2006-05-05 14:21:00,144.526,144.528,144.516,144.521,119899998.0
2006-05-05 14:22:00,144.529,144.613,144.529,144.602,122700000.0
2006-05-05 14:23:00,144.584,144.584,144.544,144.544,46800000.0
2006-05-05 14:24:00,144.557,144.569,144.501,144.513,136600001.0
2006-05-05 14:25:00,144.521,144.539,144.518,144.529,101299999.0
2006-05-05 14:26:00,144.536,144.563,144.532,144.563,54400000.0
2006-05-05 14:27:00,144.568,144.579,144.547,144.562,136199997.0
2006-05-05 14:28:00,144.543,144.543,144.469,144.478,115500000.0
2006-05-05 14:29:00,144.475,144.483,144.475,144.479,86099999.0
2006-05-05 14:30:00,144.518,144.612,144.518,144.542,47200001.0
2006-05-05 14:31:00,144.552,144.626,144.543,144.626,104999998.0
2006-05-05 14:32:00,144.6,144.608,144.542,144.542,189299997.0
2006-05-05 14:33:00,144.508,144.568,144.5,144.562,107199998.0
2006-05-05 14:34:00,144.572,144.583,144.473,144.476,68100000.0
2006-05-05 14:35:00,144.445,144.507,144.397,144.501,89900000.0
2006-05-05 14:36:00,144.49,144.499,144.437,144.446,96600000.0
2006-05-05 14:37:00,144.448,144.461,144.434,144.445,101000003.0
2006-05-05 14:38:00,144.454,144.461,144.447,144.447,114300000.0
2006-05-05 14:39:00,144.436,144.471,144.431,144.47,73500000.0
2006-05-05 14:40:00,144.479,144.48,144.42,144.42,66700001.0
2006-05-05 14:41:00,144.438,144.452,144.431,144.432,51600000.0
2006-05-05 14:42:00,144.441,144.463,144.428,144.431,111600000.0
2006-05-05 14:43:00,144.44,144.472,144.431,144.458,103600000.0
2006-05-05 14:44:00,144.474,144.474,144.455,144.472,55000002.0
2006-05-05 14:45:00,144.472,144.478,144.409,144.409,72300000.0
2006-05-05 14:46:00,144.414,144.419,144.383,144.384,74900000.0
2006-05-05 14:47:00,144.412,144.43,144.395,144.428,98099999.0
2006-05-05 14:48:00,144.449,144.449,144.38,144.389,79199999.0
2006-05-05 14:49:00,144.387,144.401,144.36,144.39,112799999.0
2006-05-05 14:50:00,144.41,144.423,144.4,144.423,85400000.0
2006-05-05 14:51:00,144.417,144.488,144.417,144.484,91799999.0
2006-05-05 14:52:00,144.499,144.523,144.491,144.492,146700003.0
2006-05-05 14:53:00,144.474,144.514,144.474,144.5,150200003.0
2006-05-05 14:54:00,144.513,144.513,144.487,144.512,120199998.0
2006-05-05 14:55:00,144.512,144.521,144.485,144.502,118800000.0
2006-05-05 14:56:00,144.517,144.518,144.481,144.495,108699998.0
2006-05-05 14:57:00,144.493,144.524,144.484,144.51,105100000.0
2006-05-05 14:58:00,144.502,144.527,144.499,144.509,135800002.0
2006-05-05 14:59:00,144.518,144.52,144.463,144.463,70800000.0
2006-05-05 15:00:00,144.478,144.478,144.435,144.444,98500001.0
2006-05-05 15:01:00,144.44,144.456,144.43,144.447,123500001.0
2006-05-05 15:02:00,144.447,144.457,144.419,144.426,78700002.0
2006-05-05 15:03:00,144.43,144.432,144.4,144.405,82300001.0
2006-05-05 15:04:00,144.412,144.413,144.385,144.385,92999998.0
2006-05-05 15:05:00,144.38,144.39,144.364,144.364,94699999.0
2006-05-05 15:06:00,144.348,144.348,144.245,144.257,29900000.0
2006-05-05 15:07:00,144.257,144.257,144.198,144.198,74299998.0
2006-05-05 15:08:00,144.2,144.215,144.178,144.215,69400000.0
2006-05-05 15:09:00,144.214,144.228,144.176,144.176,82299999.0
2006-05-05 15:10:00,144.173,144.205,144.157,144.188,110800001.0
2006-05-05 15:11:00,144.181,144.188,144.128,144.128,78000000.0
2006-05-05 15:12:00,144.124,144.143,144.113,144.115,221700000.0
2006-05-05 15:13:00,144.118,144.125,144.022,144.023,58400000.0
2006-05-05 15:14:00,144.036,144.046,143.981,143.99,107500000.0
2006-05-05 15:15:00,143.982,144.006,143.978,143.978,43200000.0
2006-05-05 15:16:00,143.961,143.961,143.912,143.912,73600000.0
2006-05-05 15:17:00,143.89,143.89,143.842,143.842,124200000.0
2006-05-05 15:18:00,143.814,143.83,143.806,143.816,48000000.0
2006-05-05 15:19:00,143.784,143.784,143.745,143.752,28800000.0
2006-05-05 15:20:00,143.739,143.739,143.699,143.728,46200000.0
2006-05-05 15:21:00,143.707,143.727,143.707,143.721,195199999.0
2006-05-05 15:22:00,143.719,143.75,143.705,143.75,50800000.0
2006-05-05 15:23:00,143.768,143.783,143.756,143.783,66600000.0
2006-05-05 15:24:00,143.777,143.778,143.752,143.778,118199999.0
2006-05-05 15:25:00,143.802,143.824,143.802,143.816,18200000.0
2006-05-05 15:26:00,143.811,143.811,143.755,143.755,109099999.0
2006-05-05 15:27:00,143.759,143.791,143.756,143.771,86000000.0
2006-05-05 15:28:00,143.777,143.844,143.759,143.844,116600001.0
2006-05-05 15:29:00,143.82,143.835,143.783,143.783,120199998.0
2006-05-05 15:30:00,143.744,143.744,143.694,143.7,120800002.0
2006-05-05 15:31:00,143.703,143.708,143.681,143.698,100700000.0
2006-05-05 15:32:00,143.702,143.702,143.633,143.633,89000000.0
2006-05-05 15:33:00,143.638,143.709,143.638,143.709,80800000.0
2006-05-05 15:34:00,143.703,143.724,143.694,143.721,127500002.0
2006-05-05 15:35:00,143.719,143.719,143.662,143.662,96000001.0
2006-05-05 15:36:00,143.648,143.658,143.628,143.64,136299999.0
2006-05-05 15:37:00,143.645,143.645,143.621,143.621,49100001.0
2006-05-05 15:38:00,143.631,143.683,143.631,143.678,116300000.0
2006-05-05 15:39:00,143.668,143.668,143.657,143.659,86800001.0
2006-05-05 15:40:00,143.667,143.696,143.667,143.69,71200000.0
2006-05-05 15:41:00,143.67,143.701,143.66,143.699,130499997.0
2006-05-05 15:42:00,143.714,143.721,143.686,143.691,108200001.0
2006-05-05 15:43:00,143.694,143.724,143.694,143.72,65399999.0
2006-05-05 15:44:00,143.701,143.701,143.686,143.693,118200000.0
2006-05-05 15:45:00,143.684,143.697,143.662,143.676,42300000.0
2006-05-05 15:46:00,143.656,143.664,143.624,143.624,39000000.0
2006-05-05 15:47:00,143.608,143.608,143.559,143.563,88000001.0
2006-05-05 15:48:00,143.558,143.558,143.529,143.532,125000002.0
2006-05-05 15:49:00,143.557,143.558,143.557,143.558,13600000.0
2006-05-05 15:50:00,143.58,143.58,143.565,143.565,65800000.0
2006-05-05 15:51:00,143.544,143.553,143.525,143.531,127100002.0
2006-05-05 15:52:00,143.514,143.548,143.514,143.548,18300000.0
2006-05-05 15:53:00,143.553,143.582,143.546,143.576,160500001.0
2006-05-05 15:54:00,143.581,143.591,143.578,143.578,87600000.0
2006-05-05 15:55:00,143.585,143.589,143.576,143.576,27200000.0
2006-05-05 15:56:00,143.571,143.584,143.564,143.58,108199999.0
2006-05-05 15:57:00,143.589,143.606,143.554,143.554,121999999.0
2006-05-05 15:58:00,143.538,143.578,143.538,143.578,136600000.0
2006-05-05 15:59:00,143.587,143.61,143.579,143.61,54400000.0
2006-05-05 16:00:00,143.6,143.6,143.56,143.566,68300000.0
2006-05-05 16:01:00,143.59,143.62,143.59,143.62,110100000.0
2006-05-05 16:02:00,143.636,143.636,143.606,143.606,71999999.0
2006-05-05 16:03:00,143.628,143.628,143.609,143.62,194900003.0
2006-05-05 16:04:00,143.615,143.616,143.587,143.587,52699999.0
2006-05-05 16:05:00,143.585,143.585,143.557,143.56,192900002.0
2006-05-05 16:06:00,143.564,143.576,143.553,143.554,143900000.0
2006-05-05 16:07:00,143.562,143.571,143.557,143.557,112400001.0
2006-05-05 16:08:00,143.566,143.591,143.566,143.577,109600001.0
2006-05-05 16:09:00,143.554,143.554,143.504,143.535,149800003.0
2006-05-05 16:10:00,143.528,143.528,143.466,143.481,66299999.0
2006-05-05 16:11:00,143.479,143.479,143.472,143.473,52899999.0
2006-05-05 16:12:00,143.463,143.471,143.44,143.44,48000000.0
2006-05-05 16:13:00,143.438,143.46,143.429,143.453,75200001.0
2006-05-05 16:14:00,143.459,143.459,143.408,143.408,67899999.0
2006-05-05 16:15:00,143.396,143.396,143.356,143.365,45600000.0
2006-05-05 16:16:00,143.361,143.372,143.352,143.372,52200001.0
2006-05-05 16:17:00,143.39,143.409,143.377,143.39,112400000.0
2006-05-05 16:18:00,143.372,143.372,143.318,143.335,82900000.0
2006-05-05 16:19:00,143.337,143.337,143.309,143.329,129700000.0
2006-05-05 16:20:00,143.331,143.337,143.315,143.325,68399998.0
2006-05-05 16:21:00,143.324,143.334,143.321,143.33,85900001.0
2006-05-05 16:22:00,143.332,143.355,143.324,143.355,125200000.0
2006-05-05 16:23:00,143.363,143.369,143.348,143.351,141099999.0
2006-05-05 16:24:00,143.359,143.38,143.359,143.364,75599999.0
2006-05-05 16:25:00,143.35,143.369,143.317,143.317,131499999.0
2006-05-05 16:26:00,143.297,143.31,143.276,143.276,40100000.0
2006-05-05 16:27:00,143.258,143.277,143.244,143.25,47499999.0
2006-05-05 16:28:00,143.253,143.271,143.245,143.27,114300000.0
2006-05-05 16:29:00,143.272,143.279,143.24,143.26,86100001.0
2006-05-05 16:30:00,143.274,143.274,143.224,143.234,109499996.0
2006-05-05 16:31:00,143.23,143.241,143.19,143.192,111700000.0
2006-05-05 16:32:00,143.181,143.199,143.171,143.191,131799998.0
2006-05-05 16:33:00,143.199,143.238,143.199,143.238,83099999.0
2006-05-05 16:34:00,143.242,143.248,143.218,143.218,148899998.0
2006-05-05 16:35:00,143.225,143.231,143.211,143.219,89300002.0
2006-05-05 16:36:00,143.226,143.243,143.207,143.24,112000000.0
2006-05-05 16:37:00,143.245,143.281,143.245,143.281,158100000.0
2006-05-05 16:38:00,143.266,143.266,143.229,143.235,86400000.0
2006-05-05 16:39:00,143.242,143.268,143.242,143.266,165600003.0
2006-05-05 16:40:00,143.265,143.275,143.257,143.271,90400001.0
2006-05-05 16:41:00,143.271,143.271,143.228,143.25,51400000.0
2006-05-05 16:42:00,143.262,143.262,143.198,143.2,105299999.0
2006-05-05 16:43:00,143.213,143.223,143.203,143.208,142300001.0
2006-05-05 16:44:00,143.206,143.216,143.2,143.203,91400000.0
2006-05-05 16:45:00,143.203,143.206,143.181,143.189,71100000.0
2006-05-05 16:46:00,143.174,143.174,143.111,143.136,139099999.0
2006-05-05 16:47:00,143.157,143.167,143.129,143.136,144199996.0
2006-05-05 16:48:00,143.143,143.163,143.134,143.16,111599999.0
2006-05-05 16:49:00,143.164,143.166,143.133,143.15,115499999.0
2006-05-05 16:50:00,143.146,143.146,143.106,143.122,61000000.0
2006-05-05 16:51:00,143.127,143.136,143.119,143.131,157300002.0
2006-05-05 16:52:00,143.138,143.163,143.129,143.163,135700000.0
2006-05-05 16:53:00,143.176,143.191,143.17,143.19,152600003.0
2006-05-05 16:54:00,143.179,143.189,143.159,143.159,191199995.0
2006-05-05 16:55:00,143.15,143.163,143.145,143.163,101000001.0
2006-05-05 16:56:00,143.161,143.174,143.14,143.145,124400002.0
2006-05-05 16:57:00,143.112,143.112,143.032,143.035,103200001.0
2006-05-05 16:58:00,143.041,143.041,143.011,143.028,62999999.0
2006-05-05 16:59:00,143.03,143.078,143.013,143.078,91499998.0
2006-05-05 17:00:00,143.097,143.151,143.097,143.151,150900000.0
2006-05-05 17:01:00,143.155,143.156,143.124,143.135,109600000.0
2006-05-05 17:02:00,143.135,143.139,143.108,143.108,48000000.0
2006-05-05 17:03:00,143.098,143.141,143.098,143.135,105300000.0
2006-05-05 17:04:00,143.14,143.192,143.14,143.165,136600000.0
2006-05-05 17:05:00,143.156,143.168,143.153,143.158,66000001.0
2006-05-05 17:06:00,143.164,143.17,143.124,143.124,50900000.0
2006-05-05 17:07:00,143.11,143.114,143.093,143.1,120199998.0
2006-05-05 17:08:00,143.086,143.086,143.066,143.066,106600000.0
2006-05-05 17:09:00,143.06,143.065,143.047,143.052,93199999.0
2006-05-05 17:10:00,143.06,143.068,143.048,143.048,139099998.0
2006-05-05 17:11:00,143.05,143.057,143.043,143.051,42100000.0
2006-05-05 17:12:00,143.048,143.061,143.045,143.057,91900002.0
2006-05-05 17:13:00,143.056,143.077,143.053,143.053,76400001.0
2006-05-05 17:14:00,143.039,143.042,143.017,143.03,176400001.0
2006-05-05 17:15:00,143.045,143.085,143.045,143.082,72700000.0
2006-05-05 17:16:00,143.09,143.103,143.082,143.1,63600000.0
2006-05-05 17:17:00,143.099,143.099,143.071,143.092,76900000.0
2006-05-05 17:18:00,143.09,143.093,143.082,143.082,72099999.0
2006-05-05 17:19:00,143.077,143.077,143.061,143.063,95100000.0
2006-05-05 17:20:00,143.051,143.051,143.031,143.031,69700000.0
2006-05-05 17:21:00,143.043,143.047,143.021,143.021,85599999.0
2006-05-05 17:22:00,143.004,143.012,143.002,143.012,54500000.0
2006-05-05 17:23:00,142.993,142.996,142.97,142.97,84300001.0
2006-05-05 17:24:00,142.954,143.008,142.954,143.008,92299999.0
2006-05-05 17:25:00,143.016,143.024,143.008,143.02,152300000.0
2006-05-05 17:26:00,143.014,143.034,142.994,142.994,56400000.0
2006-05-05 17:27:00,143.004,143.065,143.004,143.065,102600002.0
2006-05-05 17:28:00,143.058,143.059,143.05,143.05,154900002.0
2006-05-05 17:29:00,143.045,143.065,143.038,143.065,143199998.0
2006-05-05 17:30:00,143.063,143.079,143.062,143.073,111499999.0
2006-05-05 17:31:00,143.072,143.096,143.068,143.096,41400000.0
2006-05-05 17:32:00,143.086,143.093,143.064,143.073,201699998.0
2006-05-05 17:33:00,143.062,143.073,143.058,143.071,117500000.0
2006-05-05 17:34:00,143.072,143.078,143.063,143.065,87699999.0
2006-05-05 17:35:00,143.066,143.074,143.052,143.056,62700001.0
2006-05-05 17:36:00,143.066,143.076,143.055,143.063,91399999.0
2006-05-05 17:37:00,143.073,143.085,143.066,143.081,159200002.0
2006-05-05 17:38:00,143.088,143.088,143.077,143.082,98399999.0
2006-05-05 17:39:00,143.068,143.084,143.063,143.067,64600000.0
2006-05-05 17:40:00,143.068,143.082,143.068,143.079,60600000.0
2006-05-05 17:41:00,143.08,143.098,143.073,143.093,146500001.0
2006-05-05 17:42:00,143.102,143.102,143.089,143.096,90599998.0
2006-05-05 17:43:00,143.095,143.099,143.084,143.088,77400000.0
2006-05-05 17:44:00,143.1,143.1,143.084,143.098,77499998.0
2006-05-05 17:45:00,143.092,143.097,143.076,143.097,116300000.0
2006-05-05 17:46:00,143.106,143.113,143.085,143.108,195200000.0
2006-05-05 17:47:00,143.107,143.129,143.098,143.129,63800001.0
2006-05-05 17:48:00,143.147,143.156,143.138,143.15,109500003.0
2006-05-05 17:49:00,143.16,143.16,143.147,143.16,220700003.0
2006-05-05 17:50:00,143.164,143.177,143.164,143.172,85300000.0
2006-05-05 17:51:00,143.167,143.168,143.163,143.168,115199998.0
2006-05-05 17:52:00,143.164,143.185,143.164,143.179,75799998.0
2006-05-05 17:53:00,143.177,143.182,143.159,143.163,158000002.0
2006-05-05 17:54:00,143.154,143.158,143.138,143.158,213100002.0
2006-05-05 17:55:00,143.156,143.163,143.133,143.142,140399997.0
2006-05-05 17:56:00,143.153,143.157,143.137,143.137,108200000.0
2006-05-05 17:57:00,143.136,143.145,143.13,143.13,49600001.0
2006-05-05 17:58:00,143.13,143.14,143.12,143.12,45900000.0
2006-05-05 17:59:00,143.106,143.146,143.099,143.146,114300003.0
2006-05-05 18:00:00,143.154,143.154,143.123,143.133,119500000.0
2006-05-05 18:01:00,143.13,143.144,143.125,143.132,1595199995.0
2006-05-05 18:02:00,143.134,143.137,143.105,143.105,2109100002.0
2006-05-05 18:03:00,143.12,143.12,143.07,143.08,1299099995.0
2006-05-05 18:04:00,143.061,143.097,143.061,143.07,1299099995.0
2006-05-05 18:05:00,143.073,143.098,143.072,143.089,1796400003.0
2006-05-05 18:06:00,143.09,143.098,143.078,143.09,965000002.0
2006-05-05 18:07:00,143.09,143.107,143.085,143.107,1761999998.0
2006-05-05 18:08:00,143.113,143.134,143.113,143.12,1370200002.0
2006-05-05 18:09:00,143.117,143.12,143.089,143.09,1275899999.0
2006-05-05 18:10:00,143.093,143.107,143.09,143.09,953900000.0
2006-05-05 18:11:00,143.105,143.18,143.105,143.166,670200000.0
2006-05-05 18:12:00,143.166,143.177,143.119,143.127,922100004.0
2006-05-05 18:13:00,143.134,143.23,143.111,143.23,1127800000.0
2006-05-05 18:14:00,143.235,143.242,143.224,143.23,1372900000.0
2006-05-05 18:15:00,143.234,143.239,143.212,143.228,1375400002.0
2006-05-05 18:16:00,143.228,143.248,143.221,143.232,1438100003.0
2006-05-05 18:17:00,143.232,143.244,143.206,143.213,625900000.0
2006-05-05 18:18:00,143.218,143.245,143.203,143.245,541700004.0
2006-05-05 18:19:00,143.249,143.25,143.223,143.23,648100007.0
2006-05-05 18:20:00,143.236,143.25,143.23,143.235,1798800001.0
2006-05-05 18:21:00,143.244,143.275,143.232,143.275,1368999997.0
2006-05-05 18:22:00,143.283,143.349,143.283,143.33,939699996.0
2006-05-05 18:23:00,143.314,143.317,143.295,143.304,1338999996.0
2006-05-05 18:24:00,143.287,143.287,143.253,143.262,922399999.0
2006-05-05 18:25:00,143.266,143.274,143.257,143.265,1271000003.0
2006-05-05 18:26:00,143.258,143.258,143.217,143.217,883699999.0
2006-05-05 18:27:00,143.21,143.249,143.21,143.227,527899999.0
2006-05-05 18:28:00,143.235,143.241,143.225,143.233,837999999.0
2006-05-05 18:29:00,143.232,143.239,143.23,143.239,699200000.0
2006-05-05 18:30:00,143.236,143.248,143.231,143.232,295699999.0
2006-05-05 18:31:00,143.232,143.251,143.227,143.251,847699998.0
2006-05-05 18:32:00,143.259,143.287,143.259,143.283,1352500000.0
2006-05-05 18:33:00,143.285,143.298,143.269,143.29,1528599989.0
2006-05-05 18:34:00,143.29,143.308,143.282,143.302,1140999995.0
2006-05-05 18:35:00,143.31,143.321,143.301,143.31,1181899998.0
2006-05-05 18:36:00,143.311,143.322,143.308,143.322,665299997.0
2006-05-05 18:37:00,143.323,143.323,143.311,143.312,668800004.0
2006-05-05 18:38:00,143.317,143.331,143.313,143.317,362800005.0
2006-05-05 18:39:00,143.311,143.311,143.287,143.295,337999999.0
2006-05-05 18:40:00,143.291,143.31,143.287,143.292,943099998.0
2006-05-05 18:41:00,143.294,143.294,143.27,143.273,377399995.0
2006-05-05 18:42:00,143.274,143.287,143.271,143.283,681500003.0
2006-05-05 18:43:00,143.284,143.29,143.265,143.267,306299997.0
2006-05-05 18:44:00,143.261,143.285,143.252,143.269,462200002.0
2006-05-05 18:45:00,143.261,143.272,143.235,143.241,230300001.0
2006-05-05 18:46:00,143.247,143.279,143.244,143.272,579899996.0
2006-05-05 18:47:00,143.263,143.272,143.255,143.262,115899999.0
2006-05-05 18:48:00,143.262,143.262,143.238,143.238,436199999.0
2006-05-05 18:49:00,143.245,143.268,143.245,143.259,503300000.0
2006-05-05 18:50:00,143.27,143.285,143.258,143.263,944600004.0
2006-05-05 18:51:00,143.26,143.268,143.243,143.265,623400003.0
2006-05-05 18:52:00,143.27,143.27,143.24,143.257,755299998.0
2006-05-05 18:53:00,143.256,143.269,143.238,143.248,1046500008.0
2006-05-05 18:54:00,143.248,143.273,143.248,143.251,952399997.0
2006-05-05 18:55:00,143.247,143.255,143.23,143.238,1022299986.0
2006-05-05 18:56:00,143.24,143.251,143.234,143.24,308299996.0
2006-05-05 18:57:00,143.243,143.244,143.227,143.244,654799991.0
2006-05-05 18:58:00,143.249,143.268,143.23,143.23,576499996.0
2006-05-05 18:59:00,143.233,143.285,143.232,143.285,754699999.0
2006-05-05 19:00:00,143.287,143.296,143.271,143.29,372599995.0
2006-05-05 19:01:00,143.283,143.283,143.251,143.256,211900000.0
2006-05-05 19:02:00,143.245,143.245,143.174,143.19,274399997.0
2006-05-05 19:03:00,143.186,143.195,143.175,143.188,724700002.0
2006-05-05 19:04:00,143.172,143.187,143.165,143.177,333600002.0
2006-05-05 19:05:00,143.185,143.208,143.18,143.18,649899999.0
2006-05-05 19:06:00,143.19,143.194,143.16,143.178,1000499999.0
2006-05-05 19:07:00,143.177,143.177,143.144,143.155,1032600002.0
2006-05-05 19:08:00,143.154,143.167,143.147,143.163,827299998.0
2006-05-05 19:09:00,143.154,143.172,143.138,143.148,732999999.0
2006-05-05 19:10:00,143.15,143.151,143.126,143.141,185400000.0
2006-05-05 19:11:00,143.139,143.139,143.123,143.123,374499999.0
2006-05-05 19:12:00,143.124,143.133,143.108,143.115,315300000.0
2006-05-05 19:13:00,143.113,143.13,143.113,143.125,52800000.0
2006-05-05 19:14:00,143.123,143.132,143.12,143.128,222999999.0
2006-05-05 19:15:00,143.123,143.128,143.114,143.115,945000002.0
2006-05-05 19:16:00,143.116,143.15,143.116,143.137,489300003.0
2006-05-05 19:17:00,143.126,143.129,143.073,143.087,334000001.0
2006-05-05 19:18:00,143.098,143.144,143.098,143.138,257699999.0
2006-05-05 19:19:00,143.147,143.16,143.14,143.16,644500003.0
2006-05-05 19:20:00,143.167,143.169,143.146,143.155,392500001.0
2006-05-05 19:21:00,143.15,143.15,143.121,143.121,425300003.0
2006-05-05 19:22:00,143.117,143.117,143.077,143.077,82400000.0
2006-05-05 19:23:00,143.088,143.102,143.078,143.095,993999998.0
2006-05-05 19:24:00,143.101,143.149,143.098,143.144,547099993.0
2006-05-05 19:25:00,143.147,143.176,143.138,143.149,800300001.0
2006-05-05 19:26:00,143.138,143.15,143.114,143.13,1088600008.0
2006-05-05 19:27:00,143.137,143.149,143.134,143.134,555400006.0
2006-05-05 19:28:00,143.122,143.122,143.087,143.102,509600002.0
2006-05-05 19:29:00,143.099,143.099,143.069,143.069,314100000.0
2006-05-05 19:30:00,143.075,143.13,143.075,143.103,816099992.0
2006-05-05 19:31:00,143.117,143.139,143.095,143.113,969100005.0
2006-05-05 19:32:00,143.107,143.131,143.105,143.109,675499999.0
2006-05-05 19:33:00,143.109,143.126,143.109,143.125,586499995.0
2006-05-05 19:34:00,143.13,143.149,143.13,143.145,829599993.0
2006-05-05 19:35:00,143.142,143.15,143.12,143.12,592700001.0
2006-05-05 19:36:00,143.126,143.147,143.112,143.147,472400000.0
2006-05-05 19:37:00,143.14,143.141,143.131,143.132,190999997.0
2006-05-05 19:38:00,143.137,143.175,143.099,143.128,661700002.0
2006-05-05 19:39:00,143.128,143.129,143.098,143.098,638600002.0
2006-05-05 19:40:00,143.099,143.108,143.074,143.099,498600000.0
2006-05-05 19:41:00,143.093,143.112,143.08,143.08,852499997.0
2006-05-05 19:42:00,143.084,143.112,143.084,143.112,352299997.0
2006-05-05 19:43:00,143.105,143.106,143.086,143.088,162300000.0
2006-05-05 19:44:00,143.092,143.112,143.092,143.105,462900000.0
2006-05-05 19:45:00,143.11,143.128,143.11,143.12,106799999.0
2006-05-05 19:46:00,143.122,143.134,143.113,143.131,321300002.0
2006-05-05 19:47:00,143.138,143.153,143.137,143.15,161500001.0
2006-05-05 19:48:00,143.147,143.147,143.121,143.121,771300000.0
2006-05-05 19:49:00,143.129,143.142,143.103,143.126,356600000.0
2006-05-05 19:50:00,143.136,143.152,143.13,143.142,220500003.0
2006-05-05 19:51:00,143.143,143.143,143.125,143.136,355800002.0
2006-05-05 19:52:00,143.143,143.144,143.13,143.143,602799997.0
2006-05-05 19:53:00,143.15,143.162,143.146,143.162,537899996.0
2006-05-05 19:54:00,143.165,143.185,143.164,143.18,267500002.0
2006-05-05 19:55:00,143.183,143.193,143.183,143.185,378400002.0
2006-05-05 19:56:00,143.185,143.199,143.184,143.195,431700002.0
2006-05-05 19:57:00,143.189,143.198,143.18,143.18,628199995.0
2006-05-05 19:58:00,143.183,143.204,143.183,143.19,646500001.0
2006-05-05 19:59:00,143.191,143.203,143.189,143.197,490599999.0
2006-05-05 20:00:00,143.196,143.196,143.175,143.192,269299998.0
2006-05-05 20:01:00,143.183,143.183,143.166,143.175,440200002.0
2006-05-05 20:02:00,143.177,143.191,143.177,143.185,321400002.0
2006-05-05 20:03:00,143.19,143.196,143.18,143.19,193200001.0
2006-05-05 20:04:00,143.187,143.189,143.173,143.173,487200001.0
2006-05-05 20:05:00,143.172,143.188,143.165,143.165,608800004.0
2006-05-05 20:06:00,143.16,143.16,143.142,143.152,553599993.0
2006-05-05 20:07:00,143.153,143.178,143.153,143.166,420100002.0
2006-05-05 20:08:00,143.167,143.182,143.167,143.174,563799999.0
2006-05-05 20:09:00,143.171,143.179,143.155,143.179,381299999.0
2006-05-05 20:10:00,143.178,143.194,143.176,143.18,314200000.0
2006-05-05 20:11:00,143.194,143.196,143.172,143.187,759999997.0
2006-05-05 20:12:00,143.181,143.191,143.178,143.181,945299994.0
2006-05-05 20:13:00,143.181,143.191,143.181,143.186,282199999.0
2006-05-05 20:14:00,143.183,143.201,143.183,143.185,436800003.0
2006-05-05 20:15:00,143.188,143.202,143.187,143.19,787599988.0
2006-05-05 20:16:00,143.19,143.21,143.188,143.198,479899996.0
2006-05-05 20:17:00,143.2,143.211,143.195,143.195,310099996.0
2006-05-05 20:18:00,143.195,143.2,143.191,143.198,134500000.0
2006-05-05 20:19:00,143.202,143.212,143.197,143.197,459100000.0
2006-05-05 20:20:00,143.199,143.213,143.185,143.192,292300002.0
2006-05-05 20:21:00,143.187,143.187,143.168,143.169,447700005.0
2006-05-05 20:22:00,143.159,143.179,143.159,143.163,487899997.0
2006-05-05 20:23:00,143.162,143.167,143.14,143.141,529200002.0
2006-05-05 20:24:00,143.147,143.155,143.141,143.155,178200000.0
2006-05-05 20:25:00,143.162,143.186,143.155,143.177,444000001.0
2006-05-05 20:26:00,143.185,143.205,143.18,143.198,327400002.0
2006-05-05 20:27:00,143.195,143.207,143.183,143.207,764600001.0
2006-05-05 20:28:00,143.203,143.211,143.195,143.201,1051199992.0
2006-05-05 20:29:00,143.197,143.211,143.179,143.208,1181199998.0
2006-05-05 20:30:00,143.206,143.21,143.192,143.197,2047099991.0
2006-05-05 20:31:00,143.199,143.21,143.193,143.205,1308699997.0
2006-05-05 20:32:00,143.207,143.218,143.197,143.218,1187300001.0
2006-05-05 20:33:00,143.218,143.222,143.21,143.218,447200000.0
2006-05-05 20:34:00,143.208,143.221,143.192,143.194,254600002.0
2006-05-05 20:35:00,143.192,143.199,143.185,143.19,334699997.0
2006-05-05 20:36:00,143.186,143.189,143.173,143.182,555199996.0
2006-05-05 20:37:00,143.185,143.193,143.174,143.193,445899999.0
2006-05-05 20:38:00,143.197,143.197,143.174,143.184,745999996.0
2006-05-05 20:39:00,143.182,143.182,143.153,143.155,777700002.0
2006-05-05 20:40:00,143.145,143.162,143.143,143.144,1334200001.0
2006-05-05 20:41:00,143.136,143.151,143.136,143.147,418299998.0
2006-05-05 20:42:00,143.153,143.165,143.149,143.156,356900000.0
2006-05-05 20:43:00,143.16,143.17,143.153,143.16,536999997.0
2006-05-05 20:44:00,143.162,143.184,143.161,143.174,696000000.0
2006-05-05 20:45:00,143.178,143.178,143.157,143.158,798000005.0
2006-05-05 20:46:00,143.163,143.169,143.155,143.155,791400001.0
2006-05-05 20:47:00,143.148,143.177,143.146,143.163,821800002.0
2006-05-05 20:48:00,143.161,143.179,143.14,143.14,604600000.0
2006-05-05 20:49:00,143.14,143.161,143.117,143.123,328100000.0
2006-05-05 20:50:00,143.114,143.119,143.095,143.101,1375299994.0
2006-05-05 20:51:00,143.108,143.133,143.108,143.132,435699997.0
2006-05-05 20:52:00,143.132,143.132,143.121,143.123,285599997.0
2006-05-05 20:53:00,143.123,143.148,143.123,143.138,824900001.0
2006-05-05 20:54:00,143.134,143.139,143.121,143.123,256999999.0
2006-05-05 20:55:00,143.117,143.127,143.111,143.113,738499992.0
2006-05-05 20:56:00,143.105,143.121,143.102,143.105,848900000.0
2006-05-05 20:57:00,143.105,143.113,143.099,143.1,783299997.0
2006-05-05 20:58:00,143.115,143.141,143.115,143.137,1299799992.0
2006-05-05 20:59:00,143.136,143.176,143.136,143.17,1210099992.0
2006-05-05 21:00:00,143.177,143.211,143.177,143.208,1125999998.0
2006-05-05 21:01:00,143.211,143.211,143.174,143.178,878499996.0
2006-05-05 21:02:00,143.177,143.224,143.177,143.205,540599996.0
2006-05-05 21:03:00,143.214,143.228,143.209,143.212,727200003.0
2006-05-05 21:04:00,143.212,143.23,143.211,143.218,551499995.0
2006-05-05 21:05:00,143.212,143.215,143.193,143.215,563200001.0
2006-05-05 21:06:00,143.213,143.234,143.213,143.227,506100002.0
2006-05-05 21:07:00,143.221,143.233,143.216,143.227,449499999.0
2006-05-05 21:08:00,143.229,143.23,143.217,143.223,410700005.0
2006-05-05 21:09:00,143.241,143.25,143.237,143.237,278999996.0
2006-05-05 21:10:00,143.23,143.23,143.203,143.219,387000001.0
2006-05-05 21:11:00,143.218,143.23,143.218,143.23,390900004.0
2006-05-05 21:12:00,143.232,143.245,143.227,143.227,418900001.0
2006-05-05 21:13:00,143.229,143.246,143.229,143.238,676299996.0
2006-05-05 21:14:00,143.226,143.244,143.226,143.228,806599995.0
2006-05-05 21:15:00,143.225,143.236,143.214,143.215,819999997.0
2006-05-05 21:16:00,143.218,143.235,143.217,143.235,742600001.0
2006-05-05 21:17:00,143.231,143.239,143.226,143.23,838199996.0
2006-05-05 21:18:00,143.227,143.231,143.211,143.211,321900006.0
2006-05-05 21:19:00,143.209,143.269,143.209,143.253,677999995.0
2006-05-05 21:20:00,143.258,143.26,143.228,143.229,1330299997.0
2006-05-05 21:21:00,143.227,143.236,143.217,143.225,610200000.0
2006-05-05 21:22:00,143.225,143.24,143.221,143.23,881200001.0
2006-05-05 21:23:00,143.23,143.254,143.229,143.239,631300004.0
2006-05-05 21:24:00,143.235,143.246,143.225,143.23,530800000.0
2006-05-05 21:25:00,143.228,143.231,143.212,143.213,660299997.0
2006-05-05 21:26:00,143.218,143.225,143.213,143.22,335900000.0
2006-05-05 21:27:00,143.223,143.223,143.208,143.22,222400001.0
2006-05-05 21:28:00,143.213,143.218,143.213,143.217,72000000.0
2006-05-05 21:29:00,143.22,143.223,143.199,143.209,226599996.0
2006-05-05 21:30:00,143.206,143.218,143.203,143.203,282899996.0
2006-05-05 21:31:00,143.202,143.227,143.202,143.227,126600000.0
2006-05-05 21:32:00,143.228,143.234,143.219,143.23,645599994.0
2006-05-05 21:33:00,143.229,143.232,143.214,143.214,172199999.0
2006-05-05 21:34:00,143.209,143.221,143.202,143.213,365100004.0
2006-05-05 21:35:00,143.213,143.221,143.204,143.211,200199997.0
2006-05-05 21:36:00,143.214,143.217,143.203,143.205,239399999.0
2006-05-05 21:37:00,143.215,143.232,143.215,143.218,107199998.0
2006-05-05 21:38:00,143.218,143.218,143.209,143.215,123699999.0
2006-05-05 21:39:00,143.215,143.215,143.206,143.21,130800000.0
2006-05-05 21:40:00,143.21,143.217,143.207,143.215,386200005.0
2006-05-05 21:41:00,143.218,143.226,143.21,143.226,109999999.0
2006-05-05 21:42:00,143.231,143.235,143.222,143.235,326899999.0
2006-05-05 21:43:00,143.23,143.239,143.226,143.231,308300000.0
2006-05-05 21:44:00,143.23,143.236,143.22,143.227,739999998.0
2006-05-05 21:45:00,143.235,143.24,143.229,143.231,314299997.0
2006-05-05 21:46:00,143.228,143.23,143.22,143.222,509000002.0
2006-05-05 21:47:00,143.225,143.235,143.218,143.222,349200005.0
2006-05-05 21:48:00,143.215,143.228,143.215,143.228,143900000.0
2006-05-05 21:49:00,143.216,143.233,143.214,143.214,100799999.0
2006-05-05 21:50:00,143.214,143.228,143.214,143.228,146500000.0
2006-05-05 21:51:00,143.229,143.237,143.226,143.23,152799998.0
2006-05-05 21:52:00,143.218,143.227,143.214,143.225,94299998.0
2006-05-05 21:53:00,143.226,143.227,143.217,143.217,55999999.0
2006-05-05 21:54:00,143.215,143.22,143.211,143.215,186499999.0
2006-05-05 21:55:00,143.217,143.217,143.202,143.202,60800000.0
2006-05-05 21:56:00,143.208,143.214,143.208,143.214,60700001.0
2006-05-05 21:57:00,143.211,143.211,143.2,143.206,97000000.0
2006-05-05 21:58:00,143.205,143.205,143.159,143.159,76799998.0
2006-05-05 21:59:00,143.148,143.171,143.148,143.155,104999999.0
2006-05-05 22:00:00,143.152,143.154,143.139,143.139,275399999.0
2006-05-05 22:01:00,143.142,143.157,143.139,143.142,406800000.0
2006-05-05 22:02:00,143.148,143.158,143.144,143.15,382600001.0
2006-05-05 22:03:00,143.151,143.153,143.146,143.147,83299999.0
2006-05-05 22:04:00,143.153,143.159,143.15,143.153,309000001.0
2006-05-05 22:05:00,143.151,143.17,143.151,143.17,64699999.0
2006-05-05 22:06:00,143.165,143.165,143.153,143.155,108000000.0
2006-05-05 22:07:00,143.155,143.155,143.149,143.152,92200002.0
2006-05-05 22:08:00,143.154,143.156,143.149,143.156,211699999.0
2006-05-05 22:09:00,143.155,143.161,143.153,143.153,112700001.0
2006-05-05 22:10:00,143.148,143.148,143.142,143.148,122100001.0
2006-05-05 22:11:00,143.148,143.148,143.134,143.14,126899998.0
2006-05-05 22:12:00,143.137,143.149,143.137,143.14,193099999.0
2006-05-05 22:13:00,143.14,143.151,143.137,143.146,137900002.0
2006-05-05 22:14:00,143.15,143.155,143.143,143.143,116700000.0
2006-05-05 22:15:00,143.148,143.157,143.148,143.149,182299998.0
2006-05-05 22:16:00,143.154,143.16,143.147,143.155,176699999.0
2006-05-05 22:17:00,143.151,143.159,143.144,143.152,141899999.0
2006-05-05 22:18:00,143.15,143.175,143.149,143.175,180399999.0
2006-05-05 22:19:00,143.18,143.183,143.177,143.177,140199999.0
2006-05-05 22:20:00,143.176,143.176,143.146,143.146,165900000.0
2006-05-05 22:21:00,143.149,143.162,143.147,143.162,122200002.0
2006-05-05 22:22:00,143.17,143.172,143.165,143.165,252199996.0
2006-05-05 22:23:00,143.165,143.17,143.161,143.17,260699997.0
2006-05-05 22:24:00,143.168,143.168,143.162,143.167,120299999.0
2006-05-05 22:25:00,143.174,143.192,143.172,143.189,235699999.0
2006-05-05 22:26:00,143.187,143.19,143.181,143.188,110000000.0
2006-05-05 22:27:00,143.183,143.192,143.165,143.181,536199997.0
2006-05-05 22:28:00,143.183,143.185,143.174,143.18,301299997.0
2006-05-05 22:29:00,143.187,143.193,143.187,143.193,49900000.0
2006-05-05 22:30:00,143.201,143.213,143.201,143.213,91800001.0
2006-05-05 22:31:00,143.211,143.213,143.204,143.204,63700000.0
2006-05-05 22:32:00,143.205,143.209,143.197,143.197,197299997.0
2006-05-05 22:33:00,143.197,143.197,143.182,143.191,214800001.0
2006-05-05 22:34:00,143.188,143.188,143.173,143.182,215300003.0
2006-05-05 22:35:00,143.177,143.189,143.177,143.178,169700003.0
2006-05-05 22:36:00,143.185,143.197,143.181,143.189,361800000.0
2006-05-05 22:37:00,143.19,143.195,143.188,143.19,263900001.0
2006-05-05 22:38:00,143.185,143.198,143.185,143.192,207100000.0
2006-05-05 22:39:00,143.193,143.198,143.186,143.186,218099997.0
2006-05-05 22:40:00,143.186,143.2,143.182,143.2,328599999.0
2006-05-05 22:41:00,143.199,143.199,143.161,143.161,183999999.0
2006-05-05 22:42:00,143.156,143.156,143.101,143.128,231700000.0
2006-05-05 22:43:00,143.125,143.125,143.108,143.112,174499996.0
2006-05-05 22:44:00,143.118,143.125,143.107,143.112,313699999.0
2006-05-05 22:45:00,143.112,143.118,143.105,143.112,345100002.0
2006-05-05 22:46:00,143.122,143.14,143.122,143.139,116599999.0
2006-05-05 22:47:00,143.132,143.132,143.115,143.115,113499999.0
2006-05-05 22:48:00,143.107,143.125,143.092,143.122,323599996.0
2006-05-05 22:49:00,143.13,143.154,143.125,143.15,314999996.0
2006-05-05 22:50:00,143.168,143.218,143.168,143.218,90600000.0
2006-05-05 22:51:00,143.225,143.239,143.221,143.229,181500003.0
2006-05-05 22:52:00,143.23,143.246,143.225,143.246,192400002.0
2006-05-05 22:53:00,143.244,143.249,143.226,143.249,263200003.0
2006-05-05 22:54:00,143.254,143.275,143.253,143.275,70300001.0
2006-05-05 22:55:00,143.267,143.271,143.263,143.268,122600003.0
2006-05-05 22:56:00,143.269,143.269,143.233,143.241,193500001.0
2006-05-05 22:57:00,143.233,143.245,143.231,143.245,295299997.0
2006-05-05 22:58:00,143.255,143.256,143.228,143.246,41100000.0
2006-05-05 22:59:00,143.258,143.258,143.24,143.246,160900001.0
2006-05-07 23:00:00,143.038,143.038,142.605,142.605,118300000.0
2006-05-07 23:01:00,142.616,142.649,142.596,142.596,125500000.0
2006-05-07 23:02:00,142.595,142.613,142.575,142.594,122400001.0
2006-05-07 23:03:00,142.573,142.609,142.573,142.582,98800001.0
2006-05-07 23:04:00,142.588,142.614,142.581,142.59,137299999.0
2006-05-07 23:05:00,142.598,142.612,142.588,142.595,63300000.0
2006-05-07 23:06:00,142.586,142.651,142.586,142.635,155200001.0
2006-05-07 23:07:00,142.638,142.655,142.625,142.655,119300000.0
2006-05-07 23:08:00,142.657,142.663,142.631,142.655,127099998.0
2006-05-07 23:09:00,142.65,142.659,142.64,142.644,109899997.0
2006-05-07 23:10:00,142.65,142.654,142.625,142.641,85500000.0
2006-05-07 23:11:00,142.633,142.655,142.617,142.617,79900001.0
2006-05-07 23:12:00,142.647,142.664,142.647,142.649,137600001.0
2006-05-07 23:13:00,142.651,142.678,142.651,142.657,164599997.0
2006-05-07 23:14:00,142.662,142.702,142.657,142.694,111499999.0
2006-05-07 23:15:00,142.685,142.69,142.654,142.654,194100000.0
2006-05-07 23:16:00,142.647,142.69,142.646,142.683,147800002.0
2006-05-07 23:17:00,142.685,142.688,142.654,142.66,76400000.0
2006-05-07 23:18:00,142.68,142.69,142.661,142.667,132600001.0
2006-05-07 23:19:00,142.664,142.678,142.659,142.67,152199999.0
2006-05-07 23:20:00,142.667,142.671,142.617,142.617,138500001.0
2006-05-07 23:21:00,142.617,142.63,142.585,142.592,139399998.0
2006-05-07 23:22:00,142.588,142.634,142.579,142.606,151799999.0
2006-05-07 23:23:00,142.595,142.62,142.584,142.597,97900000.0
2006-05-07 23:24:00,142.593,142.596,142.566,142.572,118000000.0
2006-05-07 23:25:00,142.555,142.583,142.543,142.563,64900000.0
2006-05-07 23:26:00,142.575,142.592,142.552,142.588,117399999.0
2006-05-07 23:27:00,142.59,142.614,142.579,142.58,111599998.0
2006-05-07 23:28:00,142.597,142.608,142.564,142.601,215800000.0
2006-05-07 23:29:00,142.584,142.613,142.581,142.613,121200001.0
2006-05-07 23:30:00,142.628,142.628,142.561,142.561,48800000.0
2006-05-07 23:31:00,142.6,142.61,142.577,142.6,190000004.0
2006-05-07 23:32:00,142.602,142.609,142.566,142.581,92099999.0
2006-05-07 23:33:00,142.611,142.613,142.568,142.574,69600000.0
2006-05-07 23:34:00,142.605,142.612,142.567,142.59,133000001.0
2006-05-07 23:35:00,143.195,143.195,142.584,142.584,110999998.0
2006-05-07 23:36:00,142.508,142.523,142.508,142.515,48000000.0
2006-05-07 23:37:00,142.526,142.538,142.526,142.536,147499998.0
2006-05-07 23:38:00,142.533,142.55,142.533,142.539,108600000.0
2006-05-07 23:39:00,142.55,142.55,142.545,142.548,97300002.0
2006-05-07 23:40:00,142.541,142.544,142.536,142.544,67300000.0
2006-05-07 23:41:00,142.539,142.539,142.522,142.528,61199999.0
2006-05-07 23:42:00,142.531,142.531,142.514,142.517,173399999.0
2006-05-07 23:43:00,142.52,142.542,142.52,142.525,76999999.0
2006-05-07 23:44:00,142.51,142.543,142.51,142.543,121799999.0
2006-05-07 23:45:00,142.537,142.537,142.527,142.527,134100005.0
2006-05-07 23:46:00,142.53,142.533,142.523,142.529,77999999.0
2006-05-07 23:47:00,142.53,142.543,142.529,142.54,113199997.0
2006-05-07 23:48:00,142.534,142.543,142.531,142.543,60700001.0
2006-05-07 23:49:00,142.544,142.544,142.536,142.536,48600000.0
2006-05-07 23:50:00,142.546,142.554,142.546,142.55,39999999.0
2006-05-07 23:51:00,142.553,142.57,142.545,142.545,65700001.0
2006-05-07 23:52:00,142.546,142.563,142.546,142.55,76499999.0
2006-05-07 23:53:00,142.552,142.563,142.55,142.555,83000000.0
2006-05-07 23:54:00,142.558,142.558,142.538,142.547,30500000.0
2006-05-07 23:55:00,142.55,142.55,142.543,142.543,65399997.0
2006-05-07 23:56:00,142.547,142.561,142.54,142.561,229400002.0
2006-05-07 23:57:00,142.562,142.562,142.542,142.544,92700002.0
2006-05-07 23:58:00,142.528,142.556,142.528,142.547,68900000.0
2006-05-07 23:59:00,142.556,142.579,142.556,142.576,121999999.0
2006-05-08 00:00:00,142.572,142.605,142.572,142.593,33800000.0
2006-05-08 00:01:00,142.58,142.589,142.573,142.578,76100001.0
2006-05-08 00:02:00,142.585,142.601,142.585,142.594,73399999.0
2006-05-08 00:03:00,142.595,142.595,142.585,142.585,78000000.0
2006-05-08 00:04:00,142.588,142.596,142.584,142.596,68700001.0
2006-05-08 00:05:00,142.602,142.602,142.584,142.588,126699999.0
2006-05-08 00:06:00,142.578,142.583,142.557,142.583,171199999.0
2006-05-08 00:07:00,142.576,142.59,142.572,142.582,127800001.0
2006-05-08 00:08:00,142.574,142.577,142.57,142.57,111300000.0
2006-05-08 00:09:00,142.578,142.585,142.575,142.585,130700000.0
2006-05-08 00:10:00,142.59,142.605,142.59,142.605,83900000.0
2006-05-08 00:11:00,142.612,142.64,142.612,142.64,75399999.0
2006-05-08 00:12:00,142.626,142.651,142.617,142.645,155900002.0
2006-05-08 00:13:00,142.626,142.636,142.613,142.623,132400001.0
2006-05-08 00:14:00,142.63,142.651,142.63,142.651,20800000.0
2006-05-08 00:15:00,142.664,142.664,142.646,142.653,135399996.0
2006-05-08 00:16:00,142.656,142.663,142.646,142.653,191400001.0
2006-05-08 00:17:00,142.651,142.672,142.651,142.672,79399999.0
2006-05-08 00:18:00,142.666,142.666,142.658,142.658,40200000.0
2006-05-08 00:19:00,142.655,142.655,142.628,142.628,97500001.0
2006-05-08 00:20:00,142.621,142.629,142.619,142.629,125800000.0
2006-05-08 00:21:00,142.625,142.644,142.625,142.64,63200000.0
2006-05-08 00:22:00,142.648,142.667,142.648,142.66,122099997.0
2006-05-08 00:23:00,142.668,142.668,142.657,142.657,104199998.0
2006-05-08 00:24:00,142.665,142.679,142.661,142.661,156100000.0
2006-05-08 00:25:00,142.673,142.687,142.673,142.687,71799999.0
2006-05-08 00:26:00,142.685,142.69,142.685,142.688,53499999.0
2006-05-08 00:27:00,142.685,142.685,142.685,142.685,17000000.0
2006-05-08 00:28:00,142.679,142.682,142.666,142.666,151400002.0
2006-05-08 00:29:00,142.689,142.689,142.676,142.683,40800000.0
2006-05-08 00:30:00,142.681,142.681,142.664,142.675,102899998.0
2006-05-08 00:31:00,142.664,142.664,142.636,142.636,128300001.0
2006-05-08 00:32:00,142.638,142.638,142.632,142.636,94299998.0
2006-05-08 00:33:00,142.652,142.654,142.644,142.65,152700001.0
2006-05-08 00:34:00,142.655,142.669,142.655,142.663,99200001.0
2006-05-08 00:35:00,142.667,142.677,142.658,142.677,76800001.0
2006-05-08 00:36:00,142.666,142.666,142.645,142.645,117499998.0
2006-05-08 00:37:00,142.626,142.641,142.571,142.641,87000000.0
2006-05-08 00:38:00,142.648,142.648,142.636,142.636,54100000.0
2006-05-08 00:39:00,142.639,142.652,142.638,142.652,10200000.0
2006-05-08 00:40:00,142.651,142.656,142.613,142.643,22200000.0
2006-05-08 00:41:00,142.646,142.651,142.644,142.651,37899999.0
2006-05-08 00:42:00,142.647,142.653,142.642,142.653,169499996.0
2006-05-08 00:43:00,142.657,142.657,142.638,142.649,102600002.0
2006-05-08 00:44:00,142.656,142.664,142.648,142.664,74700000.0
2006-05-08 00:45:00,142.666,142.676,142.659,142.675,60600001.0
2006-05-08 00:46:00,142.67,142.67,142.651,142.662,54300000.0
2006-05-08 00:47:00,142.669,142.669,142.633,142.633,97100000.0
2006-05-08 00:48:00,142.634,142.636,142.622,142.63,43600000.0
2006-05-08 00:49:00,142.622,142.636,142.619,142.636,76900001.0
2006-05-08 00:50:00,142.636,142.654,142.636,142.654,114099995.0
2006-05-08 00:51:00,142.662,142.662,142.648,142.651,69700000.0
2006-05-08 00:52:00,142.65,142.663,142.648,142.663,106500000.0
2006-05-08 00:53:00,142.666,142.666,142.662,142.662,109400001.0
2006-05-08 00:54:00,142.658,142.67,142.655,142.663,110699999.0
2006-05-08 00:55:00,142.655,142.665,142.655,142.658,113400000.0
2006-05-08 00:56:00,142.66,142.662,142.653,142.66,50100000.0
2006-05-08 00:57:00,142.658,142.668,142.655,142.657,101800001.0
2006-05-08 00:58:00,142.662,142.671,142.655,142.66,43200000.0
2006-05-08 00:59:00,142.662,142.672,142.662,142.663,40000000.0
2006-05-08 01:00:00,142.672,142.686,142.656,142.675,98299999.0
2006-05-08 01:01:00,142.678,142.678,142.663,142.664,98299999.0
2006-05-08 01:02:00,142.668,142.673,142.666,142.67,100299999.0
2006-05-08 01:03:00,142.662,142.675,142.654,142.67,196900002.0
2006-05-08 01:04:00,142.663,142.684,142.663,142.676,206400000.0
2006-05-08 01:05:00,142.678,142.682,142.661,142.668,83500000.0
2006-05-08 01:06:00,142.669,142.678,142.665,142.672,80800000.0
2006-05-08 01:07:00,142.672,142.673,142.665,142.673,93800000.0
2006-05-08 01:08:00,142.667,142.673,142.666,142.667,105299999.0
2006-05-08 01:09:00,142.667,142.678,142.665,142.678,126200000.0
2006-05-08 01:10:00,142.69,142.72,142.69,142.702,153499999.0
2006-05-08 01:11:00,142.705,142.713,142.698,142.713,145099998.0
2006-05-08 01:12:00,142.712,142.744,142.701,142.744,184099998.0
2006-05-08 01:13:00,142.744,142.753,142.735,142.736,135099998.0
2006-05-08 01:14:00,142.73,142.737,142.723,142.732,60300000.0
2006-05-08 01:15:00,142.738,142.742,142.732,142.742,82800000.0
2006-05-08 01:16:00,142.748,142.748,142.729,142.745,228300000.0
2006-05-08 01:17:00,142.735,142.746,142.731,142.735,136500000.0
2006-05-08 01:18:00,142.744,142.752,142.737,142.74,109399996.0
2006-05-08 01:19:00,142.727,142.727,142.704,142.705,42699999.0
2006-05-08 01:20:00,142.704,142.717,142.698,142.704,134199998.0
2006-05-08 01:21:00,142.695,142.732,142.691,142.732,98700001.0
2006-05-08 01:22:00,142.742,142.755,142.733,142.74,113700002.0
2006-05-08 01:23:00,142.737,142.738,142.716,142.732,91400001.0
2006-05-08 01:24:00,142.731,142.762,142.726,142.75,107500000.0
2006-05-08 01:25:00,142.762,142.762,142.745,142.755,152900003.0
2006-05-08 01:26:00,142.744,142.757,142.741,142.755,147999997.0
2006-05-08 01:27:00,142.765,142.771,142.749,142.763,84500000.0
2006-05-08 01:28:00,142.766,142.774,142.761,142.767,68800000.0
2006-05-08 01:29:00,142.771,142.778,142.758,142.778,90999998.0
2006-05-08 01:30:00,142.777,142.777,142.755,142.773,125900001.0
2006-05-08 01:31:00,142.773,142.801,142.773,142.801,106299998.0
2006-05-08 01:32:00,142.786,142.806,142.769,142.806,51200000.0
2006-05-08 01:33:00,142.794,142.794,142.764,142.775,85200000.0
2006-05-08 01:34:00,142.783,142.791,142.755,142.759,74200000.0
2006-05-08 01:35:00,142.767,142.767,142.731,142.739,167600000.0
2006-05-08 01:36:00,142.739,142.743,142.706,142.717,90499999.0
2006-05-08 01:37:00,142.725,142.735,142.708,142.723,72100000.0
2006-05-08 01:38:00,142.73,142.731,142.71,142.717,145699998.0
2006-05-08 01:39:00,142.723,142.73,142.721,142.723,109900001.0
2006-05-08 01:40:00,142.71,142.71,142.684,142.694,30700000.0
2006-05-08 01:41:00,142.702,142.704,142.685,142.694,92299999.0
2006-05-08 01:42:00,142.701,142.701,142.678,142.681,172400001.0
2006-05-08 01:43:00,142.672,142.68,142.67,142.67,74299999.0
2006-05-08 01:44:00,142.658,142.666,142.651,142.657,118199999.0
2006-05-08 01:45:00,142.662,142.688,142.662,142.682,102899999.0
2006-05-08 01:46:00,142.679,142.693,142.673,142.69,55800000.0
2006-05-08 01:47:00,142.681,142.681,142.665,142.668,82799999.0
2006-05-08 01:48:00,142.654,142.703,142.654,142.703,57200000.0
2006-05-08 01:49:00,142.72,142.738,142.72,142.73,128300000.0
2006-05-08 01:50:00,142.715,142.725,142.706,142.715,85000000.0
2006-05-08 01:51:00,142.722,142.726,142.708,142.724,108600002.0
2006-05-08 01:52:00,142.741,142.754,142.727,142.732,89599999.0
2006-05-08 01:53:00,142.736,142.736,142.714,142.731,124599997.0
2006-05-08 01:54:00,142.732,142.734,142.722,142.722,115200000.0
2006-05-08 01:55:00,142.739,142.756,142.731,142.756,138600000.0
2006-05-08 01:56:00,142.751,142.764,142.731,142.764,124900001.0
2006-05-08 01:57:00,142.777,142.792,142.777,142.792,58300000.0
2006-05-08 01:58:00,142.796,142.797,142.78,142.793,122800001.0
2006-05-08 01:59:00,142.807,142.821,142.804,142.814,120800001.0
2006-05-08 02:00:00,142.815,142.849,142.807,142.849,20400000.0
2006-05-08 02:01:00,142.859,142.859,142.837,142.85,108300000.0
2006-05-08 02:02:00,142.849,142.849,142.823,142.823,107900002.0
2006-05-08 02:03:00,142.827,142.845,142.824,142.845,66500001.0
2006-05-08 02:04:00,142.852,142.873,142.845,142.868,162800002.0
2006-05-08 02:05:00,142.865,142.87,142.836,142.836,85000000.0
2006-05-08 02:06:00,142.848,142.861,142.848,142.859,67900001.0
2006-05-08 02:07:00,142.87,142.911,142.87,142.886,82399999.0
2006-05-08 02:08:00,142.892,142.898,142.873,142.882,122400001.0
2006-05-08 02:09:00,142.903,142.908,142.876,142.888,106700000.0
2006-05-08 02:10:00,142.893,142.9,142.87,142.881,40000000.0
2006-05-08 02:11:00,142.883,142.91,142.881,142.91,97800001.0
2006-05-08 02:12:00,142.892,142.917,142.89,142.917,136000000.0
2006-05-08 02:13:00,142.922,142.922,142.888,142.888,31200000.0
2006-05-08 02:14:00,142.879,142.912,142.879,142.897,140300000.0
2006-05-08 02:15:00,142.905,142.922,142.905,142.913,138500000.0
2006-05-08 02:16:00,142.909,142.927,142.909,142.922,79600000.0
2006-05-08 02:17:00,142.918,142.921,142.911,142.921,75599999.0
2006-05-08 02:18:00,142.921,142.93,142.913,142.93,108900002.0
2006-05-08 02:19:00,142.925,142.926,142.908,142.908,56300000.0
2006-05-08 02:20:00,142.91,142.918,142.898,142.906,69900002.0
2006-05-08 02:21:00,142.904,142.906,142.893,142.893,166100002.0
2006-05-08 02:22:00,142.893,142.895,142.869,142.869,116699999.0
2006-05-08 02:23:00,142.863,142.863,142.848,142.855,75200000.0
2006-05-08 02:24:00,142.873,142.891,142.873,142.88,75299999.0
2006-05-08 02:25:00,142.86,142.866,142.857,142.865,137499998.0
2006-05-08 02:26:00,142.854,142.857,142.845,142.847,60400000.0
2006-05-08 02:27:00,142.837,142.861,142.834,142.845,78100000.0
2006-05-08 02:28:00,142.838,142.857,142.831,142.855,145600000.0
2006-05-08 02:29:00,142.855,142.867,142.852,142.852,155799997.0
2006-05-08 02:30:00,142.84,142.849,142.829,142.833,102200000.0
2006-05-08 02:31:00,142.832,142.837,142.81,142.82,156000000.0
2006-05-08 02:32:00,142.82,142.843,142.815,142.841,153399999.0
2006-05-08 02:33:00,142.845,142.852,142.832,142.844,48000000.0
2006-05-08 02:34:00,142.822,142.822,142.778,142.787,116600002.0
2006-05-08 02:35:00,142.751,142.751,142.686,142.686,54100000.0
2006-05-08 02:36:00,142.655,142.693,142.655,142.684,145599997.0
2006-05-08 02:37:00,142.688,142.69,142.679,142.681,58099999.0
2006-05-08 02:38:00,142.682,142.686,142.67,142.682,101300001.0
2006-05-08 02:39:00,142.676,142.682,142.671,142.675,99500001.0
2006-05-08 02:40:00,142.676,142.676,142.644,142.659,69600000.0
2006-05-08 02:41:00,142.638,142.642,142.603,142.603,82700001.0
2006-05-08 02:42:00,142.593,142.602,142.584,142.601,19400000.0
2006-05-08 02:43:00,142.607,142.621,142.6,142.6,55000000.0
2006-05-08 02:44:00,142.585,142.585,142.548,142.557,64800000.0
2006-05-08 02:45:00,142.562,142.563,142.548,142.556,87800001.0
2006-05-08 02:46:00,142.571,142.587,142.556,142.582,131500001.0
2006-05-08 02:47:00,142.598,142.598,142.578,142.583,107299999.0
2006-05-08 02:48:00,142.583,142.583,142.514,142.514,53800000.0
2006-05-08 02:49:00,142.498,142.498,142.446,142.446,128600002.0
2006-05-08 02:50:00,142.423,142.423,142.372,142.372,15800000.0
2006-05-08 02:51:00,142.335,142.346,142.305,142.305,40700000.0
2006-05-08 02:52:00,142.317,142.336,142.317,142.325,80300001.0
2006-05-08 02:53:00,142.319,142.319,142.28,142.28,33800000.0
2006-05-08 02:54:00,142.273,142.293,142.268,142.293,128900003.0
2006-05-08 02:55:00,142.281,142.304,142.278,142.304,153000001.0
2006-05-08 02:56:00,142.291,142.294,142.274,142.275,85500000.0
2006-05-08 02:57:00,142.275,142.288,142.262,142.262,92200001.0
2006-05-08 02:58:00,142.255,142.266,142.255,142.26,84499999.0
2006-05-08 02:59:00,142.261,142.272,142.255,142.262,126299999.0
2006-05-08 03:00:00,142.251,142.251,142.21,142.215,150599999.0
2006-05-08 03:01:00,142.214,142.215,142.206,142.213,95100000.0
2006-05-08 03:02:00,142.162,142.182,142.105,142.164,150500000.0
2006-05-08 03:03:00,142.17,142.186,142.17,142.171,105200001.0
2006-05-08 03:04:00,142.173,142.183,142.151,142.157,103600001.0
2006-05-08 03:05:00,142.148,142.148,142.104,142.144,119899999.0
2006-05-08 03:06:00,142.152,142.153,142.115,142.137,161399999.0
2006-05-08 03:07:00,142.128,142.132,142.109,142.109,133200001.0
2006-05-08 03:08:00,142.093,142.132,142.091,142.124,54700000.0
2006-05-08 03:09:00,142.119,142.119,142.096,142.106,60600000.0
2006-05-08 03:10:00,142.112,142.122,142.104,142.112,107899999.0
2006-05-08 03:11:00,142.124,142.132,142.115,142.13,89600000.0
2006-05-08 03:12:00,142.138,142.173,142.138,142.16,52399999.0
2006-05-08 03:13:00,142.158,142.158,142.138,142.156,35500000.0
2006-05-08 03:14:00,142.157,142.168,142.157,142.168,14600000.0
2006-05-08 03:15:00,142.162,142.162,142.153,142.153,15200000.0
2006-05-08 03:16:00,142.145,142.17,142.145,142.17,91199999.0
2006-05-08 03:17:00,142.174,142.183,142.156,142.156,167400001.0
2006-05-08 03:18:00,142.163,142.17,142.161,142.17,74400001.0
2006-05-08 03:19:00,142.176,142.176,142.169,142.171,36900000.0
2006-05-08 03:20:00,142.176,142.188,142.17,142.175,110799999.0
2006-05-08 03:21:00,142.188,142.198,142.178,142.196,73000000.0
2006-05-08 03:22:00,142.203,142.207,142.194,142.194,178899996.0
2006-05-08 03:23:00,142.178,142.18,142.171,142.178,37600000.0
2006-05-08 03:24:00,142.181,142.186,142.173,142.182,69300000.0
2006-05-08 03:25:00,142.188,142.202,142.185,142.185,150500000.0
2006-05-08 03:26:00,142.186,142.193,142.179,142.179,49899999.0
2006-05-08 03:27:00,142.191,142.2,142.186,142.186,64800000.0
2006-05-08 03:28:00,142.192,142.192,142.183,142.187,43299999.0
2006-05-08 03:29:00,142.189,142.198,142.188,142.198,96300000.0
2006-05-08 03:30:00,142.191,142.203,142.188,142.203,100799998.0
2006-05-08 03:31:00,142.198,142.198,142.192,142.198,56900000.0
2006-05-08 03:32:00,142.216,142.249,142.216,142.233,113299998.0
2006-05-08 03:33:00,142.232,142.246,142.224,142.243,97000001.0
2006-05-08 03:34:00,142.254,142.261,142.245,142.245,36000000.0
2006-05-08 03:35:00,142.245,142.253,142.227,142.227,169600000.0
2006-05-08 03:36:00,142.214,142.22,142.195,142.195,153700003.0
2006-05-08 03:37:00,142.195,142.206,142.177,142.185,98100001.0
2006-05-08 03:38:00,142.191,142.196,142.178,142.196,74099999.0
2006-05-08 03:39:00,142.204,142.21,142.188,142.205,141300001.0
2006-05-08 03:40:00,142.195,142.228,142.195,142.222,45600000.0
2006-05-08 03:41:00,142.226,142.238,142.223,142.223,117100000.0
2006-05-08 03:42:00,142.23,142.248,142.23,142.245,163900000.0
2006-05-08 03:43:00,142.251,142.287,142.251,142.274,86300002.0
2006-05-08 03:44:00,142.274,142.277,142.254,142.254,63700000.0
2006-05-08 03:45:00,142.248,142.265,142.242,142.265,71500000.0
2006-05-08 03:46:00,142.27,142.28,142.27,142.28,36999999.0
2006-05-08 03:47:00,142.28,142.291,142.275,142.28,102499999.0
2006-05-08 03:48:00,142.279,142.28,142.263,142.263,144599999.0
2006-05-08 03:49:00,142.274,142.282,142.266,142.278,95800000.0
2006-05-08 03:50:00,142.282,142.282,142.258,142.27,121799999.0
2006-05-08 03:51:00,142.267,142.271,142.258,142.266,145200001.0
2006-05-08 03:52:00,142.238,142.238,142.222,142.222,13600000.0
2006-05-08 03:53:00,142.192,142.192,142.178,142.178,59100001.0
2006-05-08 03:54:00,142.173,142.202,142.168,142.194,113000000.0
2006-05-08 03:55:00,142.202,142.216,142.202,142.212,60700000.0
2006-05-08 03:56:00,142.214,142.229,142.214,142.229,27800000.0
2006-05-08 03:57:00,142.242,142.243,142.222,142.23,69899999.0
2006-05-08 03:58:00,142.237,142.238,142.216,142.223,144499998.0
2006-05-08 03:59:00,142.219,142.219,142.211,142.215,68700000.0
2006-05-08 04:00:00,142.222,142.236,142.222,142.231,91799999.0
2006-05-08 04:01:00,142.234,142.246,142.23,142.237,107099999.0
2006-05-08 04:02:00,142.233,142.233,142.217,142.217,25600000.0
2006-05-08 04:03:00,142.221,142.229,142.214,142.214,75500000.0
2006-05-08 04:04:00,142.215,142.222,142.202,142.222,100500001.0
2006-05-08 04:05:00,142.213,142.221,142.212,142.221,95900000.0
2006-05-08 04:06:00,142.214,142.223,142.201,142.204,119700001.0
2006-05-08 04:07:00,142.203,142.208,142.191,142.203,36900000.0
2006-05-08 04:08:00,142.202,142.205,142.192,142.205,55900000.0
2006-05-08 04:09:00,142.204,142.221,142.204,142.21,139000000.0
2006-05-08 04:10:00,142.215,142.221,142.21,142.21,95200001.0
2006-05-08 04:11:00,142.197,142.199,142.19,142.192,60999999.0
2006-05-08 04:12:00,142.178,142.178,142.157,142.157,105700000.0
2006-05-08 04:13:00,142.158,142.158,142.136,142.136,61200000.0
2006-05-08 04:14:00,142.129,142.135,142.119,142.12,107999999.0
2006-05-08 04:15:00,142.119,142.123,142.109,142.109,84399999.0
2006-05-08 04:16:00,142.106,142.112,142.081,142.081,108500000.0
2006-05-08 04:17:00,142.082,142.111,142.079,142.111,32100000.0
2006-05-08 04:18:00,142.116,142.128,142.112,142.115,125199999.0
2006-05-08 04:19:00,142.129,142.147,142.129,142.133,145799998.0
2006-05-08 04:20:00,142.134,142.134,142.108,142.108,110099998.0
2006-05-08 04:21:00,142.11,142.123,142.094,142.094,140800003.0
2006-05-08 04:22:00,142.091,142.107,142.089,142.094,90700000.0
2006-05-08 04:23:00,142.093,142.107,142.093,142.107,36000001.0
2006-05-08 04:24:00,142.112,142.121,142.108,142.121,69299999.0
2006-05-08 04:25:00,142.12,142.125,142.113,142.113,184299997.0
2006-05-08 04:26:00,142.108,142.108,142.099,142.1,41400000.0
2006-05-08 04:27:00,142.086,142.102,142.078,142.088,136799999.0
2006-05-08 04:28:00,142.094,142.11,142.089,142.09,165900002.0
2006-05-08 04:29:00,142.077,142.083,142.053,142.058,146100000.0
2006-05-08 04:30:00,142.072,142.079,142.071,142.078,77600001.0
2006-05-08 04:31:00,142.082,142.109,142.081,142.109,142900003.0
2006-05-08 04:32:00,142.116,142.123,142.096,142.105,86399999.0
2006-05-08 04:33:00,142.106,142.106,142.077,142.077,60300000.0
2006-05-08 04:34:00,142.084,142.097,142.084,142.094,32300000.0
2006-05-08 04:35:00,142.085,142.1,142.08,142.092,72300000.0
2006-05-08 04:36:00,142.098,142.11,142.098,142.099,69799999.0
2006-05-08 04:37:00,142.1,142.105,142.1,142.1,124299999.0
2006-05-08 04:38:00,142.102,142.102,142.085,142.088,66799999.0
2006-05-08 04:39:00,142.094,142.119,142.089,142.119,65600001.0
2006-05-08 04:40:00,142.12,142.137,142.114,142.137,85599999.0
2006-05-08 04:41:00,142.136,142.138,142.119,142.137,102099999.0
2006-05-08 04:42:00,142.126,142.131,142.118,142.123,120400000.0
2006-05-08 04:43:00,142.111,142.127,142.104,142.104,81499999.0
2006-05-08 04:44:00,142.102,142.102,142.083,142.092,58700000.0
2006-05-08 04:45:00,142.088,142.098,142.085,142.095,77700001.0
2006-05-08 04:46:00,142.105,142.108,142.093,142.093,102900003.0
2006-05-08 04:47:00,142.096,142.101,142.091,142.101,55900000.0
2006-05-08 04:48:00,142.086,142.098,142.086,142.087,49300000.0
2006-05-08 04:49:00,142.083,142.098,142.082,142.098,127800001.0
2006-05-08 04:50:00,142.101,142.101,142.092,142.098,60800000.0
2006-05-08 04:51:00,142.099,142.099,142.076,142.08,49499999.0
2006-05-08 04:52:00,142.063,142.075,142.063,142.067,84200000.0
2006-05-08 04:53:00,142.074,142.086,142.071,142.078,114599998.0
2006-05-08 04:54:00,142.078,142.082,142.069,142.082,107399999.0
2006-05-08 04:55:00,142.089,142.097,142.079,142.079,60000001.0
2006-05-08 04:56:00,142.076,142.079,142.061,142.061,151700002.0
2006-05-08 04:57:00,142.057,142.07,142.055,142.055,62399998.0
2006-05-08 04:58:00,142.058,142.058,142.048,142.052,108099999.0
2006-05-08 04:59:00,142.053,142.058,142.041,142.046,141299998.0
2006-05-08 05:00:00,142.039,142.039,142.012,142.012,136800001.0
2006-05-08 05:01:00,142.007,142.021,142.0,142.007,136600003.0
2006-05-08 05:02:00,142.011,142.019,142.011,142.019,40300000.0
2006-05-08 05:03:00,142.026,142.026,142.012,142.016,31599999.0
2006-05-08 05:04:00,142.017,142.019,141.998,142.011,200600000.0
2006-05-08 05:05:00,142.009,142.02,142.008,142.01,95900002.0
2006-05-08 05:06:00,142.014,142.029,142.014,142.022,138000001.0
2006-05-08 05:07:00,142.017,142.031,142.017,142.019,78599998.0
2006-05-08 05:08:00,142.015,142.027,142.015,142.027,24000000.0
2006-05-08 05:09:00,142.036,142.036,142.014,142.015,29500000.0
2006-05-08 05:10:00,142.005,142.007,142.0,142.003,96200002.0
2006-05-08 05:11:00,142.008,142.008,141.989,142.002,69500000.0
2006-05-08 05:12:00,141.999,141.999,141.987,141.988,53300000.0
2006-05-08 05:13:00,141.998,141.998,141.985,141.985,20000000.0
2006-05-08 05:14:00,141.998,142.005,141.991,141.996,109499998.0
2006-05-08 05:15:00,142.008,142.008,142.007,142.007,35900000.0
2006-05-08 05:16:00,142.01,142.01,141.996,142.006,92500000.0
2006-05-08 05:17:00,141.996,142.013,141.996,141.996,105300000.0
2006-05-08 05:18:00,142.012,142.012,142.002,142.002,56300000.0
2006-05-08 05:19:00,142.003,142.01,141.999,142.008,94899999.0
2006-05-08 05:20:00,142.007,142.007,141.999,142.005,53499999.0
2006-05-08 05:21:00,142.002,142.022,142.0,142.011,75199999.0
2006-05-08 05:22:00,142.027,142.038,142.026,142.037,162000006.0
2006-05-08 05:23:00,142.032,142.045,142.032,142.045,121400000.0
2006-05-08 05:24:00,142.051,142.053,142.044,142.048,50100000.0
2006-05-08 05:25:00,142.027,142.04,142.027,142.037,67899999.0
2006-05-08 05:26:00,142.049,142.063,142.049,142.063,34400000.0
2006-05-08 05:27:00,142.073,142.079,142.066,142.075,96999998.0
2006-05-08 05:28:00,142.082,142.084,142.072,142.079,96500000.0
2006-05-08 05:29:00,142.082,142.093,142.07,142.093,151900001.0
2006-05-08 05:30:00,142.1,142.1,142.085,142.098,108699997.0
2006-05-08 05:31:00,142.083,142.096,142.083,142.096,45200000.0
2006-05-08 05:32:00,142.102,142.115,142.1,142.102,42899999.0
2006-05-08 05:33:00,142.106,142.116,142.106,142.116,89400002.0
2006-05-08 05:34:00,142.103,142.104,142.103,142.104,43700001.0
2006-05-08 05:35:00,142.1,142.107,142.086,142.099,95199998.0
2006-05-08 05:36:00,142.105,142.105,142.093,142.098,62100000.0
2006-05-08 05:37:00,142.08,142.087,142.08,142.08,46399999.0
2006-05-08 05:38:00,142.079,142.084,142.078,142.08,54800001.0
2006-05-08 05:39:00,142.074,142.089,142.074,142.074,52000001.0
2006-05-08 05:40:00,142.068,142.095,142.068,142.095,104500001.0
2006-05-08 05:41:00,142.088,142.088,142.082,142.083,30200000.0
2006-05-08 05:42:00,142.101,142.101,142.097,142.097,28500000.0
2006-05-08 05:43:00,142.105,142.105,142.089,142.09,64900000.0
2006-05-08 05:44:00,142.087,142.099,142.087,142.092,126600001.0
2006-05-08 05:45:00,142.088,142.109,142.082,142.109,120699999.0
2006-05-08 05:46:00,142.102,142.108,142.096,142.096,87900000.0
2006-05-08 05:47:00,142.095,142.106,142.095,142.102,81900002.0
2006-05-08 05:48:00,142.109,142.11,142.106,142.106,35600000.0
2006-05-08 05:49:00,142.118,142.118,142.096,142.104,130700002.0
2006-05-08 05:50:00,142.11,142.118,142.104,142.108,143000001.0
2006-05-08 05:51:00,142.117,142.129,142.117,142.126,145200002.0
2006-05-08 05:52:00,142.124,142.156,142.124,142.147,90300001.0
2006-05-08 05:53:00,142.151,142.153,142.143,142.147,124699998.0
2006-05-08 05:54:00,142.146,142.147,142.138,142.14,43300000.0
2006-05-08 05:55:00,142.138,142.138,142.125,142.125,29600000.0
2006-05-08 05:56:00,142.122,142.134,142.122,142.134,110699999.0
2006-05-08 05:57:00,142.128,142.128,142.123,142.123,46099999.0
2006-05-08 05:58:00,142.118,142.132,142.102,142.132,110600001.0
2006-05-08 05:59:00,142.139,142.146,142.134,142.145,90699999.0
2006-05-08 06:00:00,142.135,142.142,142.128,142.142,111199997.0
2006-05-08 06:01:00,142.14,142.146,142.14,142.146,62299998.0
2006-05-08 06:02:00,142.157,142.157,142.142,142.15,125199997.0
2006-05-08 06:03:00,142.145,142.152,142.142,142.151,131299999.0
2006-05-08 06:04:00,142.146,142.146,142.127,142.133,52299999.0
2006-05-08 06:05:00,142.142,142.142,142.126,142.142,139900002.0
2006-05-08 06:06:00,142.138,142.151,142.129,142.15,107399999.0
2006-05-08 06:07:00,142.145,142.164,142.139,142.147,129399997.0
2006-05-08 06:08:00,142.155,142.155,142.132,142.142,50200000.0
2006-05-08 06:09:00,142.133,142.133,142.122,142.126,52399999.0
2006-05-08 06:10:00,142.123,142.126,142.117,142.118,85999998.0
2006-05-08 06:11:00,142.118,142.123,142.114,142.114,98800001.0
2006-05-08 06:12:00,142.112,142.114,142.103,142.103,111099999.0
2006-05-08 06:13:00,142.097,142.113,142.097,142.105,114199998.0
2006-05-08 06:14:00,142.121,142.133,142.114,142.13,96299999.0
2006-05-08 06:15:00,142.142,142.144,142.111,142.111,78999999.0
2006-05-08 06:16:00,142.116,142.122,142.103,142.106,135499997.0
2006-05-08 06:17:00,142.106,142.108,142.062,142.062,65700001.0
2006-05-08 06:18:00,142.043,142.06,142.043,142.06,41099999.0
2006-05-08 06:19:00,142.064,142.064,142.048,142.05,64400000.0
2006-05-08 06:20:00,142.043,142.053,142.04,142.053,69500001.0
2006-05-08 06:21:00,142.056,142.058,142.053,142.056,102300000.0
2006-05-08 06:22:00,142.052,142.062,142.052,142.059,32300000.0
2006-05-08 06:23:00,142.068,142.074,142.055,142.063,56300000.0
2006-05-08 06:24:00,142.066,142.082,142.066,142.068,62200000.0
2006-05-08 06:25:00,142.077,142.089,142.074,142.077,92499998.0
2006-05-08 06:26:00,142.075,142.075,142.065,142.065,60799998.0
2006-05-08 06:27:00,142.068,142.076,142.067,142.07,127300000.0
2006-05-08 06:28:00,142.072,142.084,142.059,142.059,95400001.0
2006-05-08 06:29:00,142.071,142.074,142.066,142.066,114099999.0
2006-05-08 06:30:00,142.064,142.064,142.057,142.057,51600000.0
2006-05-08 06:31:00,142.062,142.07,142.062,142.064,28000000.0
2006-05-08 06:32:00,142.06,142.068,142.06,142.067,107200001.0
2006-05-08 06:33:00,142.07,142.073,142.07,142.07,116399998.0
2006-05-08 06:34:00,142.066,142.07,142.056,142.056,65600000.0
2006-05-08 06:35:00,142.061,142.071,142.061,142.071,47200000.0
2006-05-08 06:36:00,142.076,142.083,142.065,142.065,82899998.0
2006-05-08 06:37:00,142.057,142.079,142.057,142.079,47400000.0
2006-05-08 06:38:00,142.075,142.085,142.063,142.085,133700001.0
2006-05-08 06:39:00,142.09,142.101,142.081,142.084,96999999.0
2006-05-08 06:40:00,142.077,142.098,142.077,142.083,98500000.0
2006-05-08 06:41:00,142.086,142.093,142.081,142.092,95099999.0
2006-05-08 06:42:00,142.085,142.085,142.074,142.076,67899999.0
2006-05-08 06:43:00,142.077,142.077,142.061,142.068,62900000.0
2006-05-08 06:44:00,142.082,142.082,142.059,142.076,130799998.0
2006-05-08 06:45:00,142.079,142.079,142.067,142.076,76800001.0
2006-05-08 06:46:00,142.078,142.087,142.071,142.077,141799999.0
2006-05-08 06:47:00,142.086,142.099,142.086,142.092,120400000.0
2006-05-08 06:48:00,142.098,142.108,142.098,142.108,89999998.0
2006-05-08 06:49:00,142.1,142.115,142.099,142.099,120099997.0
2006-05-08 06:50:00,142.099,142.101,142.089,142.101,95099999.0
2006-05-08 06:51:00,142.101,142.109,142.096,142.101,75199999.0
2006-05-08 06:52:00,142.098,142.109,142.083,142.083,163299997.0
2006-05-08 06:53:00,142.084,142.093,142.08,142.093,56800000.0
2006-05-08 06:54:00,142.084,142.095,142.083,142.085,100199999.0
2006-05-08 06:55:00,142.085,142.117,142.085,142.117,81899999.0
2006-05-08 06:56:00,142.127,142.127,142.111,142.122,93200001.0
2006-05-08 06:57:00,142.123,142.123,142.11,142.112,52300000.0
2006-05-08 06:58:00,142.108,142.114,142.102,142.114,124099999.0
2006-05-08 06:59:00,142.111,142.111,142.091,142.093,71199999.0
2006-05-08 07:00:00,142.093,142.105,142.081,142.099,156000000.0
2006-05-08 07:01:00,142.089,142.091,142.079,142.085,78699999.0
2006-05-08 07:02:00,142.083,142.086,142.077,142.077,116400002.0
2006-05-08 07:03:00,142.085,142.103,142.085,142.1,115099999.0
2006-05-08 07:04:00,142.094,142.102,142.088,142.098,104700002.0
2006-05-08 07:05:00,142.085,142.097,142.083,142.09,50800000.0
2006-05-08 07:06:00,142.092,142.111,142.092,142.111,72800000.0
2006-05-08 07:07:00,142.11,142.11,142.103,142.103,26000000.0
2006-05-08 07:08:00,142.101,142.101,142.074,142.081,77300000.0
2006-05-08 07:09:00,142.084,142.1,142.084,142.1,42800000.0
2006-05-08 07:10:00,142.095,142.115,142.095,142.115,81199998.0
2006-05-08 07:11:00,142.115,142.13,142.114,142.13,120600000.0
2006-05-08 07:12:00,142.135,142.141,142.132,142.14,36300000.0
2006-05-08 07:13:00,142.14,142.14,142.136,142.136,63900000.0
2006-05-08 07:14:00,142.13,142.137,142.127,142.134,69000000.0
2006-05-08 07:15:00,142.129,142.143,142.129,142.138,52800000.0
2006-05-08 07:16:00,142.137,142.15,142.131,142.145,106399999.0
2006-05-08 07:17:00,142.143,142.145,142.132,142.145,61300001.0
2006-05-08 07:18:00,142.135,142.14,142.135,142.137,66100000.0
2006-05-08 07:19:00,142.127,142.129,142.122,142.125,59000000.0
2006-05-08 07:20:00,142.117,142.132,142.117,142.13,32000000.0
2006-05-08 07:21:00,142.127,142.127,142.114,142.114,45599999.0
2006-05-08 07:22:00,142.115,142.118,142.108,142.113,95200000.0
2006-05-08 07:23:00,142.123,142.138,142.116,142.132,134300003.0
2006-05-08 07:24:00,142.123,142.137,142.12,142.137,71199999.0
2006-05-08 07:25:00,142.13,142.134,142.12,142.122,100399998.0
2006-05-08 07:26:00,142.135,142.142,142.132,142.132,63900000.0
2006-05-08 07:27:00,142.139,142.154,142.139,142.144,84700001.0
2006-05-08 07:28:00,142.151,142.162,142.146,142.153,148999999.0
2006-05-08 07:29:00,142.145,142.152,142.139,142.142,75899999.0
2006-05-08 07:30:00,142.144,142.162,142.144,142.162,19400000.0
2006-05-08 07:31:00,142.173,142.175,142.159,142.159,90800001.0
2006-05-08 07:32:00,142.164,142.171,142.164,142.171,46300001.0
2006-05-08 07:33:00,142.178,142.18,142.167,142.177,65100000.0
2006-05-08 07:34:00,142.18,142.18,142.153,142.165,119000003.0
2006-05-08 07:35:00,142.166,142.173,142.151,142.151,60499998.0
2006-05-08 07:36:00,142.157,142.157,142.149,142.157,79300000.0
2006-05-08 07:37:00,142.15,142.163,142.15,142.157,64699999.0
2006-05-08 07:38:00,142.162,142.162,142.152,142.157,141700000.0
2006-05-08 07:39:00,142.154,142.176,142.154,142.169,67500000.0
2006-05-08 07:40:00,142.167,142.169,142.162,142.165,96000001.0
2006-05-08 07:41:00,142.163,142.184,142.163,142.168,129800001.0
2006-05-08 07:42:00,142.177,142.177,142.151,142.158,214300000.0
2006-05-08 07:43:00,142.161,142.177,142.155,142.161,121600001.0
2006-05-08 07:44:00,142.161,142.162,142.136,142.136,57700000.0
2006-05-08 07:45:00,142.127,142.142,142.127,142.135,68500000.0
2006-05-08 07:46:00,142.134,142.134,142.124,142.128,62000001.0
2006-05-08 07:47:00,142.135,142.148,142.135,142.145,56800000.0
2006-05-08 07:48:00,142.134,142.156,142.131,142.153,134700003.0
2006-05-08 07:49:00,142.155,142.168,142.149,142.165,77600000.0
2006-05-08 07:50:00,142.173,142.173,142.156,142.167,98900001.0
2006-05-08 07:51:00,142.176,142.188,142.176,142.183,34900000.0
2006-05-08 07:52:00,142.185,142.208,142.179,142.185,127099997.0
2006-05-08 07:53:00,142.189,142.189,142.187,142.188,50800001.0
2006-05-08 07:54:00,142.173,142.19,142.173,142.19,63800000.0
2006-05-08 07:55:00,142.187,142.199,142.184,142.187,56899999.0
2006-05-08 07:56:00,142.171,142.171,142.132,142.132,70399998.0
2006-05-08 07:57:00,142.136,142.15,142.136,142.145,101600000.0
2006-05-08 07:58:00,142.166,142.171,142.151,142.158,133200000.0
2006-05-08 07:59:00,142.164,142.178,142.16,142.161,82200000.0
2006-05-08 08:00:00,142.148,142.162,142.144,142.162,65900000.0
2006-05-08 08:01:00,142.172,142.196,142.172,142.196,94300000.0
2006-05-08 08:02:00,142.196,142.196,142.188,142.195,105800004.0
2006-05-08 08:03:00,142.196,142.211,142.196,142.2,63599999.0
2006-05-08 08:04:00,142.2,142.21,142.195,142.2,136599998.0
2006-05-08 08:05:00,142.196,142.199,142.19,142.19,51800000.0
2006-05-08 08:06:00,142.187,142.198,142.183,142.198,98000002.0
2006-05-08 08:07:00,142.194,142.199,142.189,142.192,117500001.0
2006-05-08 08:08:00,142.202,142.204,142.2,142.201,84399999.0
2006-05-08 08:09:00,142.201,142.201,142.17,142.17,56000000.0
2006-05-08 08:10:00,142.161,142.186,142.161,142.174,126199999.0
2006-05-08 08:11:00,142.169,142.177,142.158,142.177,133599998.0
2006-05-08 08:12:00,142.178,142.188,142.173,142.177,147199999.0
2006-05-08 08:13:00,142.172,142.193,142.172,142.193,172499999.0
2006-05-08 08:14:00,142.195,142.197,142.188,142.192,59700000.0
2006-05-08 08:15:00,142.187,142.202,142.187,142.191,63999999.0
2006-05-08 08:16:00,142.192,142.201,142.192,142.201,90499999.0
2006-05-08 08:17:00,142.201,142.214,142.199,142.212,93500000.0
2006-05-08 08:18:00,142.21,142.232,142.21,142.22,89600002.0
2006-05-08 08:19:00,142.207,142.226,142.207,142.211,98399999.0
2006-05-08 08:20:00,142.212,142.212,142.201,142.201,14400000.0
2006-05-08 08:21:00,142.194,142.199,142.186,142.192,132600000.0
2006-05-08 08:22:00,142.193,142.195,142.19,142.19,114200001.0
2006-05-08 08:23:00,142.176,142.187,142.166,142.187,100700000.0
2006-05-08 08:24:00,142.191,142.192,142.178,142.191,182800003.0
2006-05-08 08:25:00,142.194,142.2,142.183,142.191,85400001.0
2006-05-08 08:26:00,142.204,142.228,142.204,142.228,43700000.0
2006-05-08 08:27:00,142.235,142.241,142.212,142.212,98200000.0
2006-05-08 08:28:00,142.217,142.217,142.204,142.204,142699998.0
2006-05-08 08:29:00,142.208,142.208,142.196,142.196,99000001.0
2006-05-08 08:30:00,142.199,142.211,142.191,142.195,102200002.0
2006-05-08 08:31:00,142.193,142.193,142.183,142.188,89500000.0
2006-05-08 08:32:00,142.176,142.176,142.174,142.174,12000000.0
2006-05-08 08:33:00,142.162,142.164,142.145,142.145,96699997.0
2006-05-08 08:34:00,142.14,142.177,142.14,142.177,89500000.0
2006-05-08 08:35:00,142.189,142.219,142.189,142.205,155499997.0
2006-05-08 08:36:00,142.208,142.215,142.204,142.207,85200001.0
2006-05-08 08:37:00,142.212,142.221,142.208,142.215,177700004.0
2006-05-08 08:38:00,142.215,142.218,142.211,142.212,94799999.0
2006-05-08 08:39:00,142.208,142.23,142.201,142.23,78299999.0
2006-05-08 08:40:00,142.227,142.273,142.225,142.273,59000000.0
2006-05-08 08:41:00,142.28,142.31,142.28,142.3,82200000.0
2006-05-08 08:42:00,142.3,142.306,142.291,142.297,50600000.0
2006-05-08 08:43:00,142.297,142.297,142.274,142.288,114300001.0
2006-05-08 08:44:00,142.287,142.287,142.278,142.286,161499998.0
2006-05-08 08:45:00,142.289,142.337,142.282,142.325,89100000.0
2006-05-08 08:46:00,142.33,142.346,142.33,142.343,138199999.0
2006-05-08 08:47:00,142.311,142.311,142.299,142.299,8800000.0
2006-05-08 08:48:00,142.269,142.269,142.235,142.245,76199999.0
2006-05-08 08:49:00,142.227,142.266,142.227,142.262,96899999.0
2006-05-08 08:50:00,142.267,142.273,142.255,142.263,133900000.0
2006-05-08 08:51:00,142.268,142.268,142.245,142.255,121300001.0
2006-05-08 08:52:00,142.248,142.272,142.245,142.272,124299998.0
2006-05-08 08:53:00,142.278,142.278,142.252,142.252,69099999.0
2006-05-08 08:54:00,142.239,142.246,142.23,142.239,139999997.0
2006-05-08 08:55:00,142.232,142.265,142.223,142.265,95799999.0
2006-05-08 08:56:00,142.262,142.288,142.249,142.259,135899996.0
2006-05-08 08:57:00,142.241,142.248,142.233,142.236,176499997.0
2006-05-08 08:58:00,142.236,142.251,142.23,142.243,37500000.0
2006-05-08 08:59:00,142.258,142.307,142.258,142.299,158100002.0
2006-05-08 09:00:00,142.291,142.291,142.26,142.26,76800000.0
2006-05-08 09:01:00,142.249,142.249,142.23,142.23,191900003.0
2006-05-08 09:02:00,142.224,142.224,142.212,142.222,69200001.0
2006-05-08 09:03:00,142.23,142.23,142.168,142.171,35700000.0
2006-05-08 09:04:00,142.168,142.168,142.067,142.072,65500000.0
2006-05-08 09:05:00,142.099,142.134,142.099,142.109,87600000.0
2006-05-08 09:06:00,142.1,142.124,142.1,142.124,35500000.0
2006-05-08 09:07:00,142.125,142.142,142.12,142.126,100500000.0
2006-05-08 09:08:00,142.123,142.131,142.104,142.124,94500001.0
2006-05-08 09:09:00,142.125,142.135,142.111,142.117,90100000.0
2006-05-08 09:10:00,142.101,142.111,142.1,142.107,84000003.0
2006-05-08 09:11:00,142.118,142.132,142.104,142.104,42700000.0
2006-05-08 09:12:00,142.071,142.088,142.05,142.05,62400000.0
2006-05-08 09:13:00,142.033,142.052,142.028,142.052,66700000.0
2006-05-08 09:14:00,142.053,142.089,142.053,142.087,75200000.0
2006-05-08 09:15:00,142.088,142.088,142.074,142.08,59699999.0
2006-05-08 09:16:00,142.074,142.074,142.043,142.053,58900000.0
2006-05-08 09:17:00,142.034,142.041,142.03,142.032,112099998.0
2006-05-08 09:18:00,142.037,142.037,141.996,142.008,89899998.0
2006-05-08 09:19:00,142.008,142.031,141.996,142.031,206599997.0
2006-05-08 09:20:00,142.019,142.035,142.012,142.021,36700000.0
2006-05-08 09:21:00,142.016,142.035,142.012,142.026,59800000.0
2006-05-08 09:22:00,142.033,142.052,142.029,142.052,212399996.0
2006-05-08 09:23:00,142.06,142.061,142.047,142.047,36600000.0
2006-05-08 09:24:00,142.042,142.05,142.042,142.042,86500000.0
2006-05-08 09:25:00,142.05,142.05,142.04,142.045,62399999.0
2006-05-08 09:26:00,142.045,142.05,142.043,142.045,70399999.0
2006-05-08 09:27:00,142.036,142.036,141.979,141.987,46500000.0
2006-05-08 09:28:00,141.985,142.0,141.985,141.985,45700000.0
2006-05-08 09:29:00,141.974,141.982,141.964,141.975,71700001.0
2006-05-08 09:30:00,141.965,141.975,141.952,141.975,116900000.0
2006-05-08 09:31:00,141.972,141.988,141.967,141.978,106900000.0
2006-05-08 09:32:00,141.976,141.99,141.976,141.99,106600001.0
2006-05-08 09:33:00,141.998,142.015,141.997,142.015,79900000.0
2006-05-08 09:34:00,142.02,142.028,142.003,142.003,113300002.0
2006-05-08 09:35:00,141.997,142.017,141.997,142.005,61200000.0
2006-05-08 09:36:00,142.008,142.009,141.995,142.009,43200000.0
2006-05-08 09:37:00,142.012,142.036,141.999,142.036,69000001.0
2006-05-08 09:38:00,142.028,142.028,142.015,142.023,60100000.0
2006-05-08 09:39:00,142.053,142.092,142.053,142.092,80400002.0
2006-05-08 09:40:00,142.103,142.103,142.077,142.077,112299998.0
2006-05-08 09:41:00,142.078,142.078,142.058,142.058,42899999.0
2006-05-08 09:42:00,142.056,142.071,142.048,142.07,84599999.0
2006-05-08 09:43:00,142.041,142.041,142.017,142.017,112800000.0
2006-05-08 09:44:00,142.003,142.016,141.987,141.987,101900002.0
2006-05-08 09:45:00,141.979,141.979,141.967,141.967,126200000.0
2006-05-08 09:46:00,141.963,141.963,141.955,141.958,62300000.0
2006-05-08 09:47:00,141.951,141.951,141.92,141.925,83600000.0
2006-05-08 09:48:00,141.921,141.921,141.886,141.891,107399999.0
2006-05-08 09:49:00,141.895,141.916,141.895,141.905,135800003.0
2006-05-08 09:50:00,141.898,141.91,141.89,141.907,107100001.0
2006-05-08 09:51:00,141.906,141.906,141.887,141.897,72900000.0
2006-05-08 09:52:00,141.898,141.898,141.875,141.875,32000000.0
2006-05-08 09:53:00,141.875,141.878,141.861,141.878,65100000.0
2006-05-08 09:54:00,141.875,141.88,141.87,141.88,55200000.0
2006-05-08 09:55:00,141.876,141.878,141.864,141.872,162000002.0
2006-05-08 09:56:00,141.861,141.862,141.843,141.86,116200000.0
2006-05-08 09:57:00,141.856,141.868,141.846,141.861,115200001.0
2006-05-08 09:58:00,141.865,141.867,141.848,141.867,66499999.0
2006-05-08 09:59:00,141.876,141.883,141.854,141.854,75100002.0
2006-05-08 10:00:00,141.851,141.866,141.851,141.86,132500003.0
2006-05-08 10:01:00,141.845,141.871,141.845,141.863,114099999.0
2006-05-08 10:02:00,141.845,141.865,141.845,141.853,112000000.0
2006-05-08 10:03:00,141.839,141.839,141.777,141.778,145000001.0
2006-05-08 10:04:00,141.792,141.803,141.785,141.785,98899999.0
2006-05-08 10:05:00,141.783,141.783,141.77,141.775,96499996.0
2006-05-08 10:06:00,141.771,141.79,141.768,141.783,69100000.0
2006-05-08 10:07:00,141.774,141.774,141.765,141.765,82000000.0
2006-05-08 10:08:00,141.759,141.766,141.739,141.755,78299998.0
2006-05-08 10:09:00,141.75,141.75,141.719,141.73,107799999.0
2006-05-08 10:10:00,141.734,141.76,141.726,141.746,82200001.0
2006-05-08 10:11:00,141.743,141.751,141.725,141.728,62799999.0
2006-05-08 10:12:00,141.733,141.755,141.726,141.755,87799998.0
2006-05-08 10:13:00,141.753,141.784,141.745,141.784,100000002.0
2006-05-08 10:14:00,141.774,141.774,141.765,141.771,134899998.0
2006-05-08 10:15:00,141.768,141.776,141.758,141.758,106400000.0
2006-05-08 10:16:00,141.756,141.768,141.74,141.745,164999999.0
2006-05-08 10:17:00,141.753,141.771,141.753,141.759,77499999.0
2006-05-08 10:18:00,141.757,141.763,141.744,141.744,70100000.0
2006-05-08 10:19:00,141.736,141.736,141.705,141.717,120199998.0
2006-05-08 10:20:00,141.712,141.766,141.712,141.766,118600000.0
2006-05-08 10:21:00,141.768,141.781,141.756,141.78,45599999.0
2006-05-08 10:22:00,141.777,141.78,141.756,141.766,111200000.0
2006-05-08 10:23:00,141.768,141.768,141.742,141.75,55800000.0
2006-05-08 10:24:00,141.758,141.773,141.755,141.768,106900000.0
2006-05-08 10:25:00,141.772,141.785,141.765,141.785,113099999.0
2006-05-08 10:26:00,141.789,141.8,141.779,141.79,178799999.0
2006-05-08 10:27:00,141.815,141.854,141.809,141.854,115599998.0
2006-05-08 10:28:00,141.851,141.881,141.846,141.87,109400000.0
2006-05-08 10:29:00,141.886,141.914,141.879,141.914,104499999.0
2006-05-08 10:30:00,141.934,141.96,141.921,141.95,152600002.0
2006-05-08 10:31:00,141.966,141.969,141.949,141.958,108800000.0
2006-05-08 10:32:00,141.96,141.961,141.943,141.946,114099998.0
2006-05-08 10:33:00,141.935,141.975,141.932,141.975,79199999.0
2006-05-08 10:34:00,141.985,142.003,141.982,141.998,78299998.0
2006-05-08 10:35:00,142.012,142.014,141.942,141.942,45499999.0
2006-05-08 10:36:00,141.93,141.946,141.902,141.902,111399999.0
2006-05-08 10:37:00,141.906,141.916,141.906,141.91,109599999.0
2006-05-08 10:38:00,141.927,141.952,141.927,141.932,44100000.0
2006-05-08 10:39:00,141.932,141.94,141.922,141.932,186699998.0
2006-05-08 10:40:00,141.929,141.951,141.916,141.945,91799999.0
2006-05-08 10:41:00,141.944,141.956,141.937,141.944,108699999.0
2006-05-08 10:42:00,141.933,141.933,141.918,141.918,94200001.0
2006-05-08 10:43:00,141.913,141.934,141.903,141.924,98000001.0
2006-05-08 10:44:00,141.928,141.941,141.916,141.941,133300002.0
2006-05-08 10:45:00,141.945,141.981,141.941,141.981,95900002.0
2006-05-08 10:46:00,141.98,141.98,141.956,141.957,78200001.0
2006-05-08 10:47:00,141.943,141.944,141.922,141.923,91700000.0
2006-05-08 10:48:00,141.931,141.931,141.887,141.916,148599998.0
2006-05-08 10:49:00,141.918,141.92,141.906,141.92,191399997.0
2006-05-08 10:50:00,141.925,141.937,141.912,141.937,72400000.0
2006-05-08 10:51:00,141.952,141.965,141.952,141.965,76800000.0
2006-05-08 10:52:00,141.955,141.983,141.955,141.975,72200000.0
2006-05-08 10:53:00,141.978,141.987,141.97,141.987,70300000.0
2006-05-08 10:54:00,141.985,142.004,141.981,141.984,119300002.0
2006-05-08 10:55:00,141.985,141.993,141.983,141.983,108899997.0
2006-05-08 10:56:00,141.994,142.005,141.986,141.986,147000001.0
2006-05-08 10:57:00,141.984,141.99,141.981,141.99,41400000.0
2006-05-08 10:58:00,141.981,141.995,141.981,141.99,105800000.0
2006-05-08 10:59:00,141.986,141.997,141.983,141.985,163500000.0
2006-05-08 11:00:00,141.99,141.99,141.971,141.981,168799998.0
2006-05-08 11:01:00,141.986,142.017,141.979,142.017,195300003.0
2006-05-08 11:02:00,142.036,142.052,142.036,142.041,63600000.0
2006-05-08 11:03:00,142.036,142.043,142.018,142.018,34200000.0
2006-05-08 11:04:00,141.996,141.999,141.977,141.98,90900000.0
2006-05-08 11:05:00,141.987,141.987,141.969,141.972,84100002.0
2006-05-08 11:06:00,141.981,142.0,141.981,142.0,127399999.0
2006-05-08 11:07:00,141.992,141.995,141.987,141.995,44000001.0
2006-05-08 11:08:00,141.994,141.994,141.976,141.98,70000001.0
2006-05-08 11:09:00,142.001,142.017,142.0,142.017,75100001.0
2006-05-08 11:10:00,142.02,142.025,141.99,141.99,71600001.0
2006-05-08 11:11:00,141.981,141.981,141.948,141.95,98000000.0
2006-05-08 11:12:00,141.955,141.958,141.94,141.945,140900002.0
2006-05-08 11:13:00,141.948,141.96,141.948,141.95,58000000.0
2006-05-08 11:14:00,141.945,141.955,141.923,141.934,85600000.0
2006-05-08 11:15:00,141.927,141.929,141.902,141.91,113999999.0
2006-05-08 11:16:00,141.908,141.92,141.906,141.914,109800001.0
2006-05-08 11:17:00,141.918,141.926,141.913,141.913,108800001.0
2006-05-08 11:18:00,141.917,141.919,141.895,141.907,154999999.0
2006-05-08 11:19:00,141.92,141.937,141.913,141.913,140900003.0
2006-05-08 11:20:00,141.903,141.93,141.903,141.929,120600002.0
2006-05-08 11:21:00,141.94,141.953,141.937,141.951,50400000.0
2006-05-08 11:22:00,141.948,141.949,141.938,141.949,91299999.0
2006-05-08 11:23:00,141.951,141.965,141.951,141.96,120499999.0
2006-05-08 11:24:00,141.96,141.977,141.957,141.975,86700001.0
2006-05-08 11:25:00,141.984,141.993,141.98,141.985,165899998.0
2006-05-08 11:26:00,141.982,141.991,141.973,141.985,189500000.0
2006-05-08 11:27:00,141.977,141.977,141.956,141.961,88500001.0
2006-05-08 11:28:00,141.95,141.95,141.92,141.925,61099998.0
2006-05-08 11:29:00,141.942,141.946,141.933,141.938,60200000.0
2006-05-08 11:30:00,141.944,141.955,141.937,141.937,114999998.0
2006-05-08 11:31:00,141.932,141.962,141.932,141.949,100100000.0
2006-05-08 11:32:00,141.957,141.968,141.957,141.958,65900001.0
2006-05-08 11:33:00,141.957,141.957,141.943,141.95,82399999.0
2006-05-08 11:34:00,141.958,141.974,141.958,141.972,82800000.0
2006-05-08 11:35:00,141.971,141.979,141.956,141.956,143000002.0
2006-05-08 11:36:00,141.973,141.985,141.965,141.975,125600000.0
2006-05-08 11:37:00,141.977,141.982,141.967,141.977,123200001.0
2006-05-08 11:38:00,141.991,141.993,141.975,141.977,39500000.0
2006-05-08 11:39:00,141.975,141.983,141.97,141.98,172800001.0
2006-05-08 11:40:00,141.973,141.987,141.967,141.987,42399999.0
2006-05-08 11:41:00,141.989,141.992,141.97,141.97,68199999.0
2006-05-08 11:42:00,141.954,141.977,141.954,141.965,87000000.0
2006-05-08 11:43:00,141.977,141.99,141.977,141.978,125299999.0
2006-05-08 11:44:00,141.983,141.986,141.965,141.965,192800002.0
2006-05-08 11:45:00,141.96,141.962,141.945,141.955,108200001.0
2006-05-08 11:46:00,141.948,141.956,141.948,141.95,31700000.0
2006-05-08 11:47:00,141.95,141.961,141.949,141.949,94700002.0
2006-05-08 11:48:00,141.965,141.972,141.963,141.963,174199996.0
2006-05-08 11:49:00,141.95,141.966,141.943,141.966,192100001.0
2006-05-08 11:50:00,141.956,141.964,141.955,141.961,72400000.0
2006-05-08 11:51:00,141.962,141.969,141.96,141.96,110200000.0
2006-05-08 11:52:00,141.938,141.954,141.936,141.952,82600000.0
2006-05-08 11:53:00,141.952,141.967,141.944,141.964,119000002.0
2006-05-08 11:54:00,141.97,141.982,141.97,141.976,133299999.0
2006-05-08 11:55:00,141.978,141.978,141.963,141.969,88599998.0
2006-05-08 11:56:00,141.974,141.979,141.966,141.966,102599999.0
2006-05-08 11:57:00,141.965,141.972,141.964,141.972,113099998.0
2006-05-08 11:58:00,141.977,141.988,141.977,141.988,79800001.0
2006-05-08 11:59:00,141.988,142.003,141.986,142.001,173599997.0
2006-05-08 12:00:00,141.993,141.993,141.961,141.961,86499999.0
2006-05-08 12:01:00,141.952,141.96,141.935,141.938,53800000.0
2006-05-08 12:02:00,141.937,141.937,141.917,141.917,95399998.0
2006-05-08 12:03:00,141.913,141.913,141.868,141.868,134100002.0
2006-05-08 12:04:00,141.862,141.862,141.848,141.859,68699999.0
2006-05-08 12:05:00,141.845,141.861,141.84,141.857,117900002.0
2006-05-08 12:06:00,141.86,141.889,141.86,141.889,101600000.0
2006-05-08 12:07:00,141.884,141.901,141.884,141.9,119400001.0
2006-05-08 12:08:00,141.895,141.921,141.895,141.914,178899998.0
2006-05-08 12:09:00,141.921,141.925,141.91,141.919,90000000.0
2006-05-08 12:10:00,141.937,141.947,141.929,141.941,79200000.0
2006-05-08 12:11:00,141.942,141.95,141.933,141.95,94300001.0
2006-05-08 12:12:00,141.941,141.941,141.927,141.927,25600000.0
2006-05-08 12:13:00,141.926,141.935,141.92,141.926,130300001.0
2006-05-08 12:14:00,141.921,141.927,141.91,141.917,119200002.0
2006-05-08 12:15:00,141.91,141.918,141.899,141.901,76100000.0
2006-05-08 12:16:00,141.896,141.896,141.876,141.876,117500003.0
2006-05-08 12:17:00,141.868,141.868,141.854,141.859,52300002.0
2006-05-08 12:18:00,141.851,141.855,141.843,141.855,66500000.0
2006-05-08 12:19:00,141.86,141.901,141.86,141.898,160499998.0
2006-05-08 12:20:00,141.895,141.904,141.892,141.895,94900001.0
2006-05-08 12:21:00,141.898,141.902,141.893,141.893,149600003.0
2006-05-08 12:22:00,141.894,141.894,141.893,141.893,31900000.0
2006-05-08 12:23:00,141.9,141.915,141.894,141.915,77900000.0
2006-05-08 12:24:00,141.91,141.91,141.892,141.897,42400000.0
2006-05-08 12:25:00,141.893,141.893,141.869,141.873,62000000.0
2006-05-08 12:26:00,141.874,141.9,141.869,141.886,242100005.0
2006-05-08 12:27:00,141.876,141.877,141.872,141.877,39200000.0
2006-05-08 12:28:00,141.881,141.882,141.862,141.869,165800002.0
2006-05-08 12:29:00,141.865,141.865,141.84,141.84,125100001.0
2006-05-08 12:30:00,141.835,141.852,141.835,141.84,151600001.0
2006-05-08 12:31:00,141.841,141.85,141.841,141.845,151100002.0
2006-05-08 12:32:00,141.848,141.848,141.828,141.831,76599999.0
2006-05-08 12:33:00,141.835,141.848,141.828,141.847,113600002.0
2006-05-08 12:34:00,141.839,141.845,141.832,141.834,143000000.0
2006-05-08 12:35:00,141.819,141.819,141.794,141.795,94599999.0
2006-05-08 12:36:00,141.806,141.823,141.806,141.817,57600000.0
2006-05-08 12:37:00,141.824,141.832,141.823,141.823,17300000.0
2006-05-08 12:38:00,141.825,141.846,141.825,141.829,114300000.0
2006-05-08 12:39:00,141.838,141.85,141.838,141.849,76599997.0
2006-05-08 12:40:00,141.846,141.846,141.832,141.839,73499999.0
2006-05-08 12:41:00,141.822,141.832,141.819,141.823,102200000.0
2006-05-08 12:42:00,141.816,141.817,141.8,141.8,84300001.0
2006-05-08 12:43:00,141.807,141.812,141.797,141.804,97399998.0
2006-05-08 12:44:00,141.81,141.833,141.81,141.827,41900000.0
2006-05-08 12:45:00,141.827,141.827,141.798,141.798,84800001.0
2006-05-08 12:46:00,141.804,141.809,141.801,141.802,100300000.0
2006-05-08 12:47:00,141.796,141.805,141.788,141.788,124299999.0
2006-05-08 12:48:00,141.8,141.823,141.797,141.82,143600000.0
2006-05-08 12:49:00,141.815,141.825,141.815,141.817,88800000.0
2006-05-08 12:50:00,141.824,141.834,141.818,141.826,122000003.0
2006-05-08 12:51:00,141.83,141.85,141.824,141.85,83099998.0
2006-05-08 12:52:00,141.853,141.854,141.838,141.842,133799999.0
2006-05-08 12:53:00,141.834,141.839,141.829,141.829,182199999.0
2006-05-08 12:54:00,141.819,141.829,141.818,141.826,164000000.0
2006-05-08 12:55:00,141.828,141.829,141.821,141.829,100900001.0
2006-05-08 12:56:00,141.826,141.828,141.812,141.812,88800000.0
2006-05-08 12:57:00,141.808,141.81,141.788,141.796,109300000.0
2006-05-08 12:58:00,141.792,141.797,141.784,141.784,146999996.0
2006-05-08 12:59:00,141.757,141.757,141.721,141.732,94599997.0
2006-05-08 13:00:00,141.74,141.74,141.729,141.74,50600001.0
2006-05-08 13:01:00,141.742,141.752,141.738,141.743,58700000.0
2006-05-08 13:02:00,141.734,141.758,141.734,141.743,107199999.0
2006-05-08 13:03:00,141.736,141.736,141.721,141.721,33600000.0
2006-05-08 13:04:00,141.724,141.727,141.716,141.727,57100000.0
2006-05-08 13:05:00,141.727,141.732,141.723,141.727,98600002.0
2006-05-08 13:06:00,141.72,141.736,141.719,141.726,159600003.0
2006-05-08 13:07:00,141.719,141.724,141.713,141.724,45400000.0
2006-05-08 13:08:00,141.723,141.735,141.711,141.735,65200001.0
2006-05-08 13:09:00,141.733,141.733,141.718,141.731,63499999.0
2006-05-08 13:10:00,141.731,141.746,141.731,141.737,72299999.0
2006-05-08 13:11:00,141.733,141.736,141.722,141.734,91099997.0
2006-05-08 13:12:00,141.741,141.741,141.738,141.738,27200000.0
2006-05-08 13:13:00,141.737,141.759,141.733,141.756,163899998.0
2006-05-08 13:14:00,141.752,141.761,141.748,141.761,59800001.0
2006-05-08 13:15:00,141.761,141.77,141.752,141.77,77900000.0
2006-05-08 13:16:00,141.768,141.795,141.766,141.795,89599999.0
2006-05-08 13:17:00,141.805,141.809,141.796,141.809,136199998.0
2006-05-08 13:18:00,141.813,141.821,141.809,141.821,130700000.0
2006-05-08 13:19:00,141.816,141.825,141.81,141.825,175000004.0
2006-05-08 13:20:00,141.824,141.872,141.814,141.872,130000002.0
2006-05-08 13:21:00,141.878,141.9,141.878,141.892,68000000.0
2006-05-08 13:22:00,141.887,141.898,141.885,141.89,172400002.0
2006-05-08 13:23:00,141.901,141.905,141.883,141.897,143599999.0
2006-05-08 13:24:00,141.895,141.895,141.865,141.88,127299998.0
2006-05-08 13:25:00,141.877,141.881,141.859,141.867,67199999.0
2006-05-08 13:26:00,141.868,141.88,141.864,141.872,94199999.0
2006-05-08 13:27:00,141.862,141.862,141.856,141.856,88200000.0
2006-05-08 13:28:00,141.845,141.854,141.837,141.837,71700000.0
2006-05-08 13:29:00,141.845,141.846,141.835,141.835,46899999.0
2006-05-08 13:30:00,141.826,141.826,141.813,141.815,36300000.0
2006-05-08 13:31:00,141.81,141.826,141.81,141.826,139200000.0
2006-05-08 13:32:00,141.81,141.831,141.81,141.821,50900000.0
2006-05-08 13:33:00,141.82,141.82,141.784,141.797,79400000.0
2006-05-08 13:34:00,141.799,141.814,141.793,141.8,87200000.0
2006-05-08 13:35:00,141.784,141.787,141.757,141.757,49900000.0
2006-05-08 13:36:00,141.757,141.767,141.757,141.763,32800000.0
2006-05-08 13:37:00,141.765,141.779,141.765,141.77,91600000.0
2006-05-08 13:38:00,141.778,141.797,141.778,141.796,82799999.0
2006-05-08 13:39:00,141.8,141.81,141.8,141.8,73399998.0
2006-05-08 13:40:00,141.799,141.807,141.79,141.79,160399997.0
2006-05-08 13:41:00,141.793,141.794,141.787,141.794,22700000.0
2006-05-08 13:42:00,141.793,141.793,141.772,141.772,105500000.0
2006-05-08 13:43:00,141.776,141.791,141.776,141.784,79200000.0
2006-05-08 13:44:00,141.782,141.802,141.781,141.781,120299996.0
2006-05-08 13:45:00,141.782,141.783,141.75,141.75,80200000.0
2006-05-08 13:46:00,141.737,141.737,141.707,141.714,110100002.0
2006-05-08 13:47:00,141.719,141.719,141.698,141.698,97100000.0
2006-05-08 13:48:00,141.708,141.71,141.7,141.704,146399998.0
2006-05-08 13:49:00,141.71,141.722,141.704,141.722,77199998.0
2006-05-08 13:50:00,141.716,141.721,141.716,141.719,36399999.0
2006-05-08 13:51:00,141.728,141.738,141.722,141.725,122299998.0
2006-05-08 13:52:00,141.732,141.749,141.726,141.749,90599998.0
2006-05-08 13:53:00,141.754,141.782,141.754,141.78,164999998.0
2006-05-08 13:54:00,141.784,141.79,141.762,141.762,91999999.0
2006-05-08 13:55:00,141.761,141.771,141.755,141.76,128800000.0
2006-05-08 13:56:00,141.762,141.776,141.762,141.77,43100001.0
2006-05-08 13:57:00,141.787,141.832,141.787,141.826,89500001.0
2006-05-08 13:58:00,141.83,141.843,141.828,141.833,154699999.0
2006-05-08 13:59:00,141.836,141.842,141.834,141.838,64500002.0
2006-05-08 14:00:00,141.843,141.869,141.839,141.865,171299999.0
2006-05-08 14:01:00,141.882,141.905,141.882,141.905,50900001.0
2006-05-08 14:02:00,141.893,141.894,141.884,141.888,95000000.0
2006-05-08 14:03:00,141.882,141.882,141.839,141.844,85800001.0
2006-05-08 14:04:00,141.857,141.868,141.854,141.863,50300000.0
2006-05-08 14:05:00,141.859,141.871,141.857,141.869,81900000.0
2006-05-08 14:06:00,141.852,141.852,141.82,141.82,108100001.0
2006-05-08 14:07:00,141.813,141.828,141.807,141.813,125300001.0
2006-05-08 14:08:00,141.823,141.837,141.818,141.826,109299998.0
2006-05-08 14:09:00,141.819,141.847,141.819,141.836,81799999.0
2006-05-08 14:10:00,141.849,141.865,141.841,141.849,98600001.0
2006-05-08 14:11:00,141.865,141.865,141.849,141.85,46800001.0
2006-05-08 14:12:00,141.883,141.913,141.883,141.901,32100000.0
2006-05-08 14:13:00,141.89,141.905,141.888,141.891,105899998.0
2006-05-08 14:14:00,141.892,141.893,141.848,141.848,127299998.0
2006-05-08 14:15:00,141.848,141.862,141.837,141.861,96800001.0
2006-05-08 14:16:00,141.846,141.884,141.846,141.884,51800000.0
2006-05-08 14:17:00,141.9,141.9,141.876,141.888,138299999.0
2006-05-08 14:18:00,141.871,141.882,141.871,141.872,95199999.0
2006-05-08 14:19:00,141.865,141.878,141.86,141.878,53200000.0
2006-05-08 14:20:00,141.883,141.899,141.876,141.897,105500000.0
2006-05-08 14:21:00,141.894,141.918,141.894,141.902,86099999.0
2006-05-08 14:22:00,141.915,141.922,141.897,141.913,188499998.0
2006-05-08 14:23:00,141.916,141.932,141.908,141.92,191799996.0
2006-05-08 14:24:00,141.932,141.94,141.916,141.939,46200000.0
2006-05-08 14:25:00,141.932,141.955,141.932,141.949,82100000.0
2006-05-08 14:26:00,141.937,141.949,141.92,141.921,121600000.0
2006-05-08 14:27:00,141.914,141.914,141.886,141.907,93100001.0
2006-05-08 14:28:00,141.91,141.924,141.91,141.914,96000002.0
2006-05-08 14:29:00,141.891,141.892,141.891,141.892,15200000.0
2006-05-08 14:30:00,141.878,141.895,141.878,141.885,51000001.0
2006-05-08 14:31:00,141.9,141.902,141.881,141.885,204699998.0
2006-05-08 14:32:00,141.88,141.891,141.876,141.884,57800000.0
2006-05-08 14:33:00,141.88,141.887,141.876,141.88,83900000.0
2006-05-08 14:34:00,141.881,141.882,141.87,141.872,65300001.0
2006-05-08 14:35:00,141.868,141.868,141.842,141.844,84399999.0
2006-05-08 14:36:00,141.842,141.857,141.842,141.842,101099999.0
2006-05-08 14:37:00,141.847,141.858,141.845,141.858,99600001.0
2006-05-08 14:38:00,141.849,141.855,141.835,141.845,138900001.0
2006-05-08 14:39:00,141.834,141.845,141.807,141.815,106400000.0
2006-05-08 14:40:00,141.818,141.819,141.811,141.813,85200001.0
2006-05-08 14:41:00,141.811,141.811,141.8,141.8,77200000.0
2006-05-08 14:42:00,141.795,141.822,141.795,141.808,78599999.0
2006-05-08 14:43:00,141.807,141.829,141.805,141.809,117400000.0
2006-05-08 14:44:00,141.832,141.835,141.815,141.815,85500000.0
2006-05-08 14:45:00,141.822,141.825,141.814,141.823,110600002.0
2006-05-08 14:46:00,141.832,141.832,141.812,141.818,152399999.0
2006-05-08 14:47:00,141.821,141.835,141.818,141.818,89700000.0
2006-05-08 14:48:00,141.82,141.821,141.804,141.821,127699999.0
2006-05-08 14:49:00,141.818,141.827,141.816,141.827,99599999.0
2006-05-08 14:50:00,141.822,141.828,141.805,141.828,74999997.0
2006-05-08 14:51:00,141.832,141.852,141.832,141.851,45200000.0
2006-05-08 14:52:00,141.844,141.859,141.844,141.854,143599997.0
2006-05-08 14:53:00,141.85,141.853,141.847,141.849,113100003.0
2006-05-08 14:54:00,141.855,141.869,141.85,141.869,134599998.0
2006-05-08 14:55:00,141.857,141.874,141.85,141.85,57600000.0
2006-05-08 14:56:00,141.846,141.846,141.813,141.813,130400000.0
2006-05-08 14:57:00,141.818,141.825,141.808,141.811,92700000.0
2006-05-08 14:58:00,141.808,141.821,141.804,141.804,121900000.0
2006-05-08 14:59:00,141.815,141.827,141.815,141.821,43400000.0
2006-05-08 15:00:00,141.83,141.83,141.807,141.818,148199999.0
2006-05-08 15:01:00,141.827,141.847,141.827,141.84,83299998.0
2006-05-08 15:02:00,141.837,141.849,141.834,141.837,92999999.0
2006-05-08 15:03:00,141.847,141.865,141.846,141.851,89199998.0
2006-05-08 15:04:00,141.851,141.851,141.832,141.832,54400000.0
2006-05-08 15:05:00,141.836,141.868,141.836,141.839,74400000.0
2006-05-08 15:06:00,141.841,141.845,141.835,141.845,172700002.0
2006-05-08 15:07:00,141.84,141.845,141.826,141.835,156400002.0
2006-05-08 15:08:00,141.843,141.851,141.843,141.847,50400000.0
2006-05-08 15:09:00,141.841,141.86,141.841,141.86,134100002.0
2006-05-08 15:10:00,141.867,141.875,141.847,141.852,95500001.0
2006-05-08 15:11:00,141.838,141.872,141.831,141.872,54000000.0
2006-05-08 15:12:00,141.873,141.873,141.848,141.859,133599999.0
2006-05-08 15:13:00,141.856,141.87,141.854,141.87,114799998.0
2006-05-08 15:14:00,141.879,141.884,141.864,141.864,126399997.0
2006-05-08 15:15:00,141.859,141.874,141.846,141.868,207200002.0
2006-05-08 15:16:00,141.866,141.87,141.854,141.854,85300001.0
2006-05-08 15:17:00,141.857,141.858,141.844,141.852,103500002.0
2006-05-08 15:18:00,141.858,141.866,141.848,141.848,77500000.0
2006-05-08 15:19:00,141.828,141.84,141.828,141.831,80000000.0
2006-05-08 15:20:00,141.83,141.857,141.829,141.855,121600000.0
2006-05-08 15:21:00,141.85,141.857,141.842,141.857,57000000.0
2006-05-08 15:22:00,141.854,141.887,141.854,141.887,49099999.0
2006-05-08 15:23:00,141.889,141.896,141.883,141.886,119799999.0
2006-05-08 15:24:00,141.894,141.894,141.876,141.879,75200001.0
2006-05-08 15:25:00,141.896,141.899,141.882,141.893,69599999.0
2006-05-08 15:26:00,141.9,141.906,141.885,141.885,199299994.0
2006-05-08 15:27:00,141.888,141.89,141.877,141.877,85100000.0
2006-05-08 15:28:00,141.886,141.89,141.874,141.889,72600000.0
2006-05-08 15:29:00,141.881,141.881,141.849,141.849,106800000.0
2006-05-08 15:30:00,141.835,141.835,141.822,141.827,73900002.0
2006-05-08 15:31:00,141.832,141.842,141.832,141.841,63399999.0
2006-05-08 15:32:00,141.843,141.847,141.838,141.84,83500000.0
2006-05-08 15:33:00,141.839,141.839,141.822,141.822,85100000.0
2006-05-08 15:34:00,141.819,141.828,141.801,141.804,137099999.0
2006-05-08 15:35:00,141.805,141.805,141.782,141.782,126900000.0
2006-05-08 15:36:00,141.796,141.798,141.77,141.779,113900000.0
2006-05-08 15:37:00,141.781,141.791,141.777,141.791,84800000.0
2006-05-08 15:38:00,141.789,141.809,141.789,141.807,78199999.0
2006-05-08 15:39:00,141.821,141.822,141.804,141.813,157400002.0
2006-05-08 15:40:00,141.819,141.823,141.816,141.823,63200000.0
2006-05-08 15:41:00,141.818,141.828,141.815,141.825,88800000.0
2006-05-08 15:42:00,141.828,141.837,141.816,141.827,72200000.0
2006-05-08 15:43:00,141.814,141.844,141.807,141.835,54600000.0
2006-05-08 15:44:00,141.837,141.843,141.828,141.83,63900000.0
2006-05-08 15:45:00,141.83,141.845,141.829,141.843,122499999.0
2006-05-08 15:46:00,141.834,141.859,141.834,141.852,46200000.0
2006-05-08 15:47:00,141.859,141.875,141.85,141.862,89299999.0
2006-05-08 15:48:00,141.863,141.863,141.85,141.85,57599998.0
2006-05-08 15:49:00,141.85,141.85,141.823,141.833,131600003.0
2006-05-08 15:50:00,141.831,141.834,141.828,141.828,91400002.0
2006-05-08 15:51:00,141.826,141.826,141.792,141.792,62399999.0
2006-05-08 15:52:00,141.778,141.779,141.76,141.76,142300001.0
2006-05-08 15:53:00,141.759,141.771,141.752,141.752,154799999.0
2006-05-08 15:54:00,141.752,141.788,141.752,141.788,94299999.0
2006-05-08 15:55:00,141.788,141.79,141.78,141.786,38000000.0
2006-05-08 15:56:00,141.786,141.789,141.774,141.776,97200000.0
2006-05-08 15:57:00,141.774,141.779,141.754,141.754,118700001.0
2006-05-08 15:58:00,141.75,141.762,141.709,141.714,60100000.0
2006-05-08 15:59:00,141.7,141.722,141.699,141.703,150699996.0
2006-05-08 16:00:00,141.71,141.734,141.709,141.722,76600000.0
2006-05-08 16:01:00,141.715,141.737,141.707,141.735,125499999.0
2006-05-08 16:02:00,141.742,141.746,141.725,141.73,105799999.0
2006-05-08 16:03:00,141.752,141.759,141.714,141.718,176800000.0
2006-05-08 16:04:00,141.714,141.722,141.704,141.722,53400000.0
2006-05-08 16:05:00,141.716,141.724,141.708,141.713,110300001.0
2006-05-08 16:06:00,141.711,141.72,141.705,141.707,90200000.0
2006-05-08 16:07:00,141.717,141.723,141.709,141.709,90399998.0
2006-05-08 16:08:00,141.713,141.732,141.713,141.717,130699999.0
2006-05-08 16:09:00,141.704,141.718,141.704,141.718,38900000.0
2006-05-08 16:10:00,141.718,141.718,141.687,141.703,122199998.0
2006-05-08 16:11:00,141.702,141.725,141.702,141.725,87600001.0
2006-05-08 16:12:00,141.71,141.738,141.709,141.725,73300000.0
2006-05-08 16:13:00,141.754,141.816,141.754,141.81,79700000.0
2006-05-08 16:14:00,141.805,141.805,141.777,141.782,32200000.0
2006-05-08 16:15:00,141.782,141.8,141.779,141.79,128600000.0
2006-05-08 16:16:00,141.788,141.808,141.781,141.792,118300000.0
2006-05-08 16:17:00,141.801,141.801,141.774,141.788,186100001.0
2006-05-08 16:18:00,141.79,141.804,141.784,141.795,176599999.0
2006-05-08 16:19:00,141.801,141.809,141.785,141.8,113800000.0
2006-05-08 16:20:00,141.799,141.799,141.763,141.769,69000002.0
2006-05-08 16:21:00,141.781,141.8,141.781,141.8,86599999.0
2006-05-08 16:22:00,141.791,141.801,141.772,141.775,135200002.0
2006-05-08 16:23:00,141.777,141.777,141.753,141.753,69600000.0
2006-05-08 16:24:00,141.731,141.74,141.703,141.703,132000000.0
2006-05-08 16:25:00,141.699,141.699,141.685,141.692,58800000.0
2006-05-08 16:26:00,141.691,141.698,141.679,141.679,58800001.0
2006-05-08 16:27:00,141.68,141.69,141.674,141.685,92699998.0
2006-05-08 16:28:00,141.687,141.693,141.675,141.686,94200001.0
2006-05-08 16:29:00,141.67,141.683,141.67,141.673,120300001.0
2006-05-08 16:30:00,141.682,141.687,141.663,141.676,158099999.0
2006-05-08 16:31:00,141.678,141.695,141.678,141.69,218200003.0
2006-05-08 16:32:00,141.684,141.703,141.682,141.684,236500000.0
2006-05-08 16:33:00,141.69,141.703,141.686,141.702,174700002.0
2006-05-08 16:34:00,141.709,141.721,141.699,141.699,102800000.0
2006-05-08 16:35:00,141.701,141.701,141.676,141.68,108100000.0
2006-05-08 16:36:00,141.673,141.687,141.673,141.687,93800001.0
2006-05-08 16:37:00,141.681,141.681,141.666,141.666,106900000.0
2006-05-08 16:38:00,141.669,141.678,141.668,141.669,45700000.0
2006-05-08 16:39:00,141.655,141.665,141.644,141.665,92299999.0
2006-05-08 16:40:00,141.672,141.697,141.672,141.693,45599999.0
2006-05-08 16:41:00,141.689,141.689,141.649,141.649,75200000.0
2006-05-08 16:42:00,141.652,141.656,141.641,141.643,67200000.0
2006-05-08 16:43:00,141.662,141.673,141.64,141.64,73000000.0
2006-05-08 16:44:00,141.632,141.644,141.632,141.64,105800000.0
2006-05-08 16:45:00,141.641,141.65,141.63,141.645,118999998.0
2006-05-08 16:46:00,141.645,141.675,141.645,141.674,93100000.0
2006-05-08 16:47:00,141.676,141.676,141.663,141.675,102100002.0
2006-05-08 16:48:00,141.666,141.676,141.656,141.673,85699999.0
2006-05-08 16:49:00,141.668,141.668,141.654,141.657,135499998.0
2006-05-08 16:50:00,141.66,141.666,141.653,141.665,95600000.0
2006-05-08 16:51:00,141.666,141.672,141.661,141.667,117400002.0
2006-05-08 16:52:00,141.663,141.663,141.655,141.656,61100000.0
2006-05-08 16:53:00,141.669,141.676,141.665,141.665,85199998.0
2006-05-08 16:54:00,141.662,141.673,141.656,141.661,77799999.0
2006-05-08 16:55:00,141.666,141.674,141.658,141.668,56400000.0
2006-05-08 16:56:00,141.681,141.701,141.681,141.691,68200000.0
2006-05-08 16:57:00,141.688,141.731,141.683,141.731,48900000.0
2006-05-08 16:58:00,141.747,141.747,141.738,141.747,179500003.0
2006-05-08 16:59:00,141.76,141.76,141.721,141.721,80800001.0
2006-05-08 17:00:00,141.729,141.74,141.719,141.731,93699999.0
2006-05-08 17:01:00,141.724,141.742,141.723,141.742,61600000.0
2006-05-08 17:02:00,141.739,141.739,141.716,141.728,45500001.0
2006-05-08 17:03:00,141.728,141.75,141.728,141.75,116000002.0
2006-05-08 17:04:00,141.755,141.772,141.749,141.772,118000000.0
2006-05-08 17:05:00,141.776,141.831,141.776,141.828,45500001.0
2006-05-08 17:06:00,141.833,141.833,141.821,141.829,35000000.0
2006-05-08 17:07:00,141.822,141.837,141.82,141.827,74900000.0
2006-05-08 17:08:00,141.822,141.825,141.815,141.82,79400001.0
2006-05-08 17:09:00,141.824,141.833,141.823,141.831,100599999.0
2006-05-08 17:10:00,141.834,141.844,141.826,141.826,115700003.0
2006-05-08 17:11:00,141.839,141.859,141.839,141.856,80099998.0
2006-05-08 17:12:00,141.861,141.876,141.861,141.872,58100000.0
2006-05-08 17:13:00,141.861,141.877,141.86,141.86,73100000.0
2006-05-08 17:14:00,141.865,141.866,141.862,141.866,95300003.0
2006-05-08 17:15:00,141.843,141.854,141.843,141.853,122600000.0
2006-05-08 17:16:00,141.85,141.851,141.829,141.838,84100001.0
2006-05-08 17:17:00,141.837,141.837,141.817,141.826,57899999.0
2006-05-08 17:18:00,141.823,141.825,141.793,141.793,151800001.0
2006-05-08 17:19:00,141.788,141.803,141.788,141.795,209100003.0
2006-05-08 17:20:00,141.788,141.788,141.771,141.781,37600000.0
2006-05-08 17:21:00,141.795,141.811,141.793,141.811,61200001.0
2006-05-08 17:22:00,141.834,141.847,141.828,141.843,112399999.0
2006-05-08 17:23:00,141.845,141.86,141.845,141.85,78200000.0
2006-05-08 17:24:00,141.848,141.848,141.827,141.827,96800002.0
2006-05-08 17:25:00,141.834,141.858,141.833,141.858,23199999.0
2006-05-08 17:26:00,141.855,141.864,141.853,141.857,94500000.0
2006-05-08 17:27:00,141.853,141.87,141.853,141.86,108600000.0
2006-05-08 17:28:00,141.847,141.849,141.841,141.841,150599999.0
2006-05-08 17:29:00,141.838,141.838,141.826,141.832,52000000.0
2006-05-08 17:30:00,141.823,141.823,141.808,141.814,62799999.0
2006-05-08 17:31:00,141.822,141.835,141.822,141.835,36700000.0
2006-05-08 17:32:00,141.822,141.833,141.822,141.823,121500002.0
2006-05-08 17:33:00,141.819,141.831,141.819,141.831,129499997.0
2006-05-08 17:34:00,141.845,141.845,141.81,141.814,70700000.0
2006-05-08 17:35:00,141.824,141.83,141.811,141.819,64400000.0
2006-05-08 17:36:00,141.824,141.832,141.815,141.832,67899998.0
2006-05-08 17:37:00,141.847,141.857,141.828,141.828,70100000.0
2006-05-08 17:38:00,141.82,141.834,141.819,141.826,90000001.0
2006-05-08 17:39:00,141.818,141.834,141.818,141.825,77599998.0
2006-05-08 17:40:00,141.81,141.835,141.801,141.835,51999999.0
2006-05-08 17:41:00,141.86,141.866,141.846,141.857,121900001.0
2006-05-08 17:42:00,141.864,141.875,141.851,141.86,154100002.0
2006-05-08 17:43:00,141.863,141.9,141.856,141.9,81300001.0
2006-05-08 17:44:00,141.9,141.9,141.86,141.867,96300000.0
2006-05-08 17:45:00,141.874,141.874,141.851,141.859,73399998.0
2006-05-08 17:46:00,141.855,141.857,141.849,141.851,24800000.0
2006-05-08 17:47:00,141.839,141.857,141.839,141.849,79799999.0
2006-05-08 17:48:00,141.855,141.876,141.855,141.876,121899999.0
2006-05-08 17:49:00,141.884,141.919,141.884,141.896,27800000.0
2006-05-08 17:50:00,141.9,141.939,141.9,141.932,165200001.0
2006-05-08 17:51:00,141.933,141.937,141.903,141.926,68800000.0
2006-05-08 17:52:00,141.928,141.958,141.926,141.958,231300004.0
2006-05-08 17:53:00,141.953,141.953,141.937,141.939,75099999.0
2006-05-08 17:54:00,141.931,141.931,141.906,141.924,80699999.0
2006-05-08 17:55:00,141.912,141.912,141.896,141.901,20500001.0
2006-05-08 17:56:00,141.895,141.895,141.872,141.872,82900000.0
2006-05-08 17:57:00,141.86,141.86,141.842,141.845,49199999.0
2006-05-08 17:58:00,141.841,141.855,141.841,141.855,92200001.0
2006-05-08 17:59:00,141.855,141.858,141.851,141.855,66200000.0
2006-05-08 18:00:00,141.857,141.859,141.848,141.857,90800000.0
2006-05-08 18:01:00,141.857,141.879,141.857,141.872,1382600003.0
2006-05-08 18:02:00,141.879,141.884,141.865,141.877,2117899990.0
2006-05-08 18:03:00,141.877,141.895,141.875,141.88,2092099997.0
2006-05-08 18:04:00,141.881,141.904,141.881,141.9,1206199999.0
2006-05-08 18:05:00,141.897,141.904,141.887,141.904,1702499999.0
2006-05-08 18:06:00,141.905,141.908,141.876,141.879,1241399997.0
2006-05-08 18:07:00,141.867,141.878,141.852,141.878,1737300003.0
2006-05-08 18:08:00,141.88,141.904,141.88,141.891,1663599996.0
2006-05-08 18:09:00,141.899,141.916,141.893,141.898,1308599997.0
2006-05-08 18:10:00,141.897,141.919,141.895,141.899,892499994.0
2006-05-08 18:11:00,141.915,141.93,141.903,141.913,691599998.0
2006-05-08 18:12:00,141.908,141.917,141.888,141.893,939300004.0
2006-05-08 18:13:00,141.893,141.893,141.865,141.865,1344299988.0
2006-05-08 18:14:00,141.86,141.873,141.852,141.867,1309000001.0
2006-05-08 18:15:00,141.87,141.907,141.87,141.898,1635299997.0
2006-05-08 18:16:00,141.895,141.897,141.868,141.895,1642299999.0
2006-05-08 18:17:00,141.895,141.904,141.867,141.867,753399998.0
2006-05-08 18:18:00,141.877,141.919,141.877,141.911,721700001.0
2006-05-08 18:19:00,141.911,141.92,141.876,141.883,643999997.0
2006-05-08 18:20:00,141.885,141.897,141.869,141.869,1327099993.0
2006-05-08 18:21:00,141.863,141.88,141.854,141.876,1086199995.0
2006-05-08 18:22:00,141.876,141.88,141.843,141.845,1091699993.0
2006-05-08 18:23:00,141.838,141.866,141.838,141.866,1478899999.0
2006-05-08 18:24:00,141.863,141.866,141.853,141.853,1114300003.0
2006-05-08 18:25:00,141.862,141.874,141.857,141.857,1165499998.0
2006-05-08 18:26:00,141.862,141.881,141.86,141.867,1109799990.0
2006-05-08 18:27:00,141.872,141.888,141.872,141.879,489399995.0
2006-05-08 18:28:00,141.895,141.961,141.889,141.945,592499999.0
2006-05-08 18:29:00,141.945,141.945,141.908,141.919,857199999.0
2006-05-08 18:30:00,141.916,141.934,141.91,141.914,475399999.0
2006-05-08 18:31:00,141.909,141.92,141.895,141.919,837500000.0
2006-05-08 18:32:00,141.922,141.966,141.922,141.957,1479100003.0
2006-05-08 18:33:00,141.958,141.962,141.941,141.948,1664999997.0
2006-05-08 18:34:00,141.945,141.949,141.934,141.945,1138099994.0
2006-05-08 18:35:00,141.952,141.952,141.924,141.934,1149299998.0
2006-05-08 18:36:00,141.933,141.94,141.921,141.94,629999999.0
2006-05-08 18:37:00,141.942,141.958,141.93,141.958,514099995.0
2006-05-08 18:38:00,141.965,141.966,141.952,141.96,344799999.0
2006-05-08 18:39:00,141.96,141.96,141.95,141.955,429500000.0
2006-05-08 18:40:00,141.948,141.962,141.944,141.949,1064999990.0
2006-05-08 18:41:00,141.952,141.955,141.947,141.954,525800000.0
2006-05-08 18:42:00,141.945,141.95,141.929,141.94,678799995.0
2006-05-08 18:43:00,141.943,141.944,141.922,141.935,280700002.0
2006-05-08 18:44:00,141.933,141.94,141.923,141.937,387599997.0
2006-05-08 18:45:00,141.933,141.956,141.933,141.934,241899999.0
2006-05-08 18:46:00,141.928,141.937,141.921,141.937,567899999.0
2006-05-08 18:47:00,141.931,141.935,141.914,141.915,144600001.0
2006-05-08 18:48:00,141.916,141.924,141.91,141.91,637700001.0
2006-05-08 18:49:00,141.91,141.921,141.907,141.91,586500003.0
2006-05-08 18:50:00,141.912,141.921,141.905,141.918,769900005.0
2006-05-08 18:51:00,141.921,141.927,141.914,141.92,467800000.0
2006-05-08 18:52:00,141.923,141.923,141.902,141.909,825199992.0
2006-05-08 18:53:00,141.912,141.933,141.912,141.918,875400002.0
2006-05-08 18:54:00,141.918,141.927,141.906,141.92,963700003.0
2006-05-08 18:55:00,141.921,141.936,141.917,141.924,836899998.0
2006-05-08 18:56:00,141.922,141.923,141.911,141.913,417000002.0
2006-05-08 18:57:00,141.916,141.924,141.907,141.92,407900002.0
2006-05-08 18:58:00,141.924,141.93,141.912,141.916,693799993.0
2006-05-08 18:59:00,141.917,141.939,141.917,141.925,735600001.0
2006-05-08 19:00:00,141.917,141.923,141.905,141.913,321099998.0
2006-05-08 19:01:00,141.906,141.906,141.886,141.886,369499998.0
2006-05-08 19:02:00,141.877,141.882,141.856,141.862,307899999.0
2006-05-08 19:03:00,141.856,141.868,141.846,141.846,746700000.0
2006-05-08 19:04:00,141.845,141.85,141.83,141.85,430999998.0
2006-05-08 19:05:00,141.86,141.873,141.852,141.862,508899997.0
2006-05-08 19:06:00,141.867,141.878,141.858,141.865,924500006.0
2006-05-08 19:07:00,141.866,141.876,141.859,141.86,950599996.0
2006-05-08 19:08:00,141.861,141.862,141.847,141.851,793700005.0
2006-05-08 19:09:00,141.847,141.858,141.829,141.84,744099999.0
2006-05-08 19:10:00,141.847,141.862,141.836,141.841,227199999.0
2006-05-08 19:11:00,141.842,141.85,141.836,141.836,340700001.0
2006-05-08 19:12:00,141.84,141.848,141.834,141.847,325300002.0
2006-05-08 19:13:00,141.845,141.848,141.84,141.842,86999999.0
2006-05-08 19:14:00,141.84,141.855,141.838,141.838,285199998.0
2006-05-08 19:15:00,141.83,141.842,141.825,141.84,1073400003.0
2006-05-08 19:16:00,141.839,141.845,141.824,141.845,345100000.0
2006-05-08 19:17:00,141.839,141.842,141.828,141.831,368499999.0
2006-05-08 19:18:00,141.833,141.837,141.821,141.837,195700000.0
2006-05-08 19:19:00,141.839,141.843,141.829,141.843,589600004.0
2006-05-08 19:20:00,141.848,141.849,141.831,141.836,372299996.0
2006-05-08 19:21:00,141.838,141.853,141.838,141.845,412199999.0
2006-05-08 19:22:00,141.845,141.847,141.836,141.836,96600000.0
2006-05-08 19:23:00,141.848,141.851,141.837,141.848,1170499991.0
2006-05-08 19:24:00,141.848,141.851,141.836,141.845,671099996.0
2006-05-08 19:25:00,141.842,141.843,141.828,141.835,638799997.0
2006-05-08 19:26:00,141.834,141.852,141.831,141.839,1225299996.0
2006-05-08 19:27:00,141.84,141.852,141.839,141.843,743500000.0
2006-05-08 19:28:00,141.842,141.842,141.825,141.832,613699998.0
2006-05-08 19:29:00,141.837,141.855,141.837,141.852,362799997.0
2006-05-08 19:30:00,141.863,141.876,141.862,141.863,576700002.0
2006-05-08 19:31:00,141.859,141.869,141.851,141.855,710799999.0
2006-05-08 19:32:00,141.853,141.872,141.853,141.862,701899997.0
2006-05-08 19:33:00,141.856,141.858,141.839,141.856,547899998.0
2006-05-08 19:34:00,141.858,141.862,141.84,141.852,870299999.0
2006-05-08 19:35:00,141.849,141.859,141.839,141.847,955000002.0
2006-05-08 19:36:00,141.855,141.869,141.851,141.866,556200000.0
2006-05-08 19:37:00,141.861,141.861,141.857,141.86,25400000.0
2006-05-08 19:38:00,141.857,141.861,141.839,141.842,661099999.0
2006-05-08 19:39:00,141.842,141.857,141.836,141.837,674499998.0
2006-05-08 19:40:00,141.843,141.85,141.836,141.843,675300005.0
2006-05-08 19:41:00,141.838,141.852,141.836,141.84,772500005.0
2006-05-08 19:42:00,141.843,141.847,141.83,141.839,430000001.0
2006-05-08 19:43:00,141.847,141.847,141.829,141.842,139200001.0
2006-05-08 19:44:00,141.842,141.859,141.842,141.855,405800001.0
2006-05-08 19:45:00,141.858,141.864,141.853,141.853,129100002.0
2006-05-08 19:46:00,141.851,141.858,141.847,141.855,376800000.0
2006-05-08 19:47:00,141.853,141.865,141.844,141.865,174299997.0
2006-05-08 19:48:00,141.867,141.867,141.846,141.854,673200004.0
2006-05-08 19:49:00,141.857,141.867,141.853,141.864,214599999.0
2006-05-08 19:50:00,141.862,141.862,141.844,141.847,329999996.0
2006-05-08 19:51:00,141.844,141.846,141.835,141.835,331099996.0
2006-05-08 19:52:00,141.841,141.853,141.839,141.84,588500001.0
2006-05-08 19:53:00,141.845,141.856,141.841,141.845,439799995.0
2006-05-08 19:54:00,141.841,141.852,141.829,141.837,378999998.0
2006-05-08 19:55:00,141.838,141.843,141.83,141.84,246799997.0
2006-05-08 19:56:00,141.84,141.84,141.827,141.839,376399999.0
2006-05-08 19:57:00,141.831,141.839,141.82,141.826,611199997.0
2006-05-08 19:58:00,141.827,141.841,141.827,141.828,484599999.0
2006-05-08 19:59:00,141.833,141.848,141.832,141.837,415800000.0
2006-05-08 20:00:00,141.841,141.841,141.822,141.822,176999999.0
2006-05-08 20:01:00,141.821,141.835,141.821,141.829,446200004.0
2006-05-08 20:02:00,141.827,141.828,141.811,141.821,304699999.0
2006-05-08 20:03:00,141.827,141.836,141.823,141.823,230299997.0
2006-05-08 20:04:00,141.817,141.818,141.809,141.818,392299996.0
2006-05-08 20:05:00,141.819,141.826,141.807,141.815,668100001.0
2006-05-08 20:06:00,141.813,141.813,141.767,141.79,549399998.0
2006-05-08 20:07:00,141.785,141.798,141.781,141.798,256599999.0
2006-05-08 20:08:00,141.804,141.831,141.804,141.815,569099995.0
2006-05-08 20:09:00,141.807,141.817,141.798,141.817,258700001.0
2006-05-08 20:10:00,141.818,141.84,141.818,141.83,220400001.0
2006-05-08 20:11:00,141.839,141.857,141.837,141.854,589199999.0
2006-05-08 20:12:00,141.846,141.869,141.838,141.838,880999996.0
2006-05-08 20:13:00,141.831,141.831,141.782,141.805,321200001.0
2006-05-08 20:14:00,141.795,141.805,141.775,141.795,293799998.0
2006-05-08 20:15:00,141.792,141.792,141.767,141.77,705499998.0
2006-05-08 20:16:00,141.769,141.785,141.767,141.775,550999994.0
2006-05-08 20:17:00,141.778,141.786,141.776,141.779,180400000.0
2006-05-08 20:18:00,141.777,141.777,141.765,141.77,123100000.0
2006-05-08 20:19:00,141.767,141.788,141.761,141.769,438799997.0
2006-05-08 20:20:00,141.77,141.787,141.77,141.787,271800001.0
2006-05-08 20:21:00,141.788,141.788,141.769,141.787,440900001.0
2006-05-08 20:22:00,141.787,141.794,141.768,141.768,469999993.0
2006-05-08 20:23:00,141.773,141.806,141.773,141.806,395099998.0
2006-05-08 20:24:00,141.81,141.81,141.769,141.778,297600001.0
2006-05-08 20:25:00,141.775,141.796,141.765,141.796,337900003.0
2006-05-08 20:26:00,141.796,141.796,141.761,141.763,404599998.0
2006-05-08 20:27:00,141.762,141.78,141.76,141.78,657499997.0
2006-05-08 20:28:00,141.773,141.788,141.767,141.781,990299990.0
2006-05-08 20:29:00,141.787,141.805,141.776,141.805,1193599999.0
2006-05-08 20:30:00,141.803,141.815,141.792,141.792,1662700003.0
2006-05-08 20:31:00,141.787,141.791,141.773,141.777,1535399991.0
2006-05-08 20:32:00,141.772,141.783,141.749,141.756,989199996.0
2006-05-08 20:33:00,141.753,141.758,141.723,141.758,404399997.0
2006-05-08 20:34:00,141.752,141.758,141.74,141.75,465500001.0
2006-05-08 20:35:00,141.751,141.758,141.744,141.753,442099997.0
2006-05-08 20:36:00,141.756,141.77,141.753,141.769,762600006.0
2006-05-08 20:37:00,141.769,141.775,141.748,141.775,561099995.0
2006-05-08 20:38:00,141.782,141.785,141.758,141.773,794500002.0
2006-05-08 20:39:00,141.773,141.786,141.773,141.78,840500000.0
2006-05-08 20:40:00,141.775,141.788,141.772,141.78,1054200001.0
2006-05-08 20:41:00,141.777,141.793,141.772,141.772,512299996.0
2006-05-08 20:42:00,141.776,141.788,141.742,141.788,376199996.0
2006-05-08 20:43:00,141.798,141.809,141.793,141.795,537999999.0
2006-05-08 20:44:00,141.795,141.81,141.79,141.798,900900006.0
2006-05-08 20:45:00,141.802,141.812,141.798,141.798,685399999.0
2006-05-08 20:46:00,141.81,141.845,141.785,141.843,767199996.0
2006-05-08 20:47:00,141.843,141.858,141.834,141.839,723500001.0
2006-05-08 20:48:00,141.848,141.858,141.833,141.856,513100001.0
2006-05-08 20:49:00,141.862,141.872,141.846,141.87,405800006.0
2006-05-08 20:50:00,141.868,141.872,141.838,141.842,1269999995.0
2006-05-08 20:51:00,141.838,141.852,141.831,141.842,526500001.0
2006-05-08 20:52:00,141.843,141.861,141.843,141.85,243999996.0
2006-05-08 20:53:00,141.853,141.866,141.849,141.86,819299991.0
2006-05-08 20:54:00,141.855,141.859,141.845,141.857,321800002.0
2006-05-08 20:55:00,141.852,141.853,141.824,141.83,848899992.0
2006-05-08 20:56:00,141.826,141.84,141.825,141.825,773200000.0
2006-05-08 20:57:00,141.827,141.839,141.824,141.83,790999997.0
2006-05-08 20:58:00,141.848,141.865,141.84,141.84,1104199995.0
2006-05-08 20:59:00,141.842,141.881,141.842,141.877,1387600006.0
2006-05-08 21:00:00,141.875,141.875,141.845,141.854,1007899996.0
2006-05-08 21:01:00,141.856,141.856,141.838,141.85,935399993.0
2006-05-08 21:02:00,141.845,141.856,141.838,141.848,421600001.0
2006-05-08 21:03:00,141.85,141.859,141.842,141.846,680500005.0
2006-05-08 21:04:00,141.846,141.866,141.843,141.856,484899999.0
2006-05-08 21:05:00,141.853,141.87,141.838,141.87,570399992.0
2006-05-08 21:06:00,141.87,141.885,141.86,141.871,581999995.0
2006-05-08 21:07:00,141.871,141.883,141.859,141.87,485799998.0
2006-05-08 21:08:00,141.88,141.916,141.878,141.905,403699996.0
2006-05-08 21:09:00,141.92,141.941,141.92,141.927,210700000.0
2006-05-08 21:10:00,141.922,141.928,141.905,141.908,472599997.0
2006-05-08 21:11:00,141.9,141.915,141.893,141.893,310700000.0
2006-05-08 21:12:00,141.888,141.908,141.888,141.891,487699998.0
2006-05-08 21:13:00,141.89,141.9,141.88,141.889,509700000.0
2006-05-08 21:14:00,141.886,141.921,141.886,141.92,958200002.0
2006-05-08 21:15:00,141.919,141.929,141.91,141.915,691499998.0
2006-05-08 21:16:00,141.908,141.931,141.908,141.931,584199999.0
2006-05-08 21:17:00,141.933,141.935,141.922,141.928,661700004.0
2006-05-08 21:18:00,141.926,141.945,141.925,141.925,254100001.0
2006-05-08 21:19:00,141.918,141.931,141.915,141.92,502599999.0
2006-05-08 21:20:00,141.923,141.938,141.919,141.933,1330399998.0
2006-05-08 21:21:00,141.929,141.94,141.913,141.917,625399998.0
2006-05-08 21:22:00,141.915,141.925,141.902,141.91,936599998.0
2006-05-08 21:23:00,141.909,141.914,141.901,141.902,581500004.0
2006-05-08 21:24:00,141.893,141.902,141.888,141.894,450499998.0
2006-05-08 21:25:00,141.902,141.909,141.889,141.904,745100002.0
2006-05-08 21:26:00,141.897,141.903,141.888,141.895,250599999.0
2006-05-08 21:27:00,141.902,141.91,141.898,141.905,167899998.0
2006-05-08 21:28:00,141.903,141.911,141.903,141.909,92400000.0
2006-05-08 21:29:00,141.912,141.921,141.903,141.909,222500002.0
2006-05-08 21:30:00,141.908,141.929,141.908,141.919,277299998.0
2006-05-08 21:31:00,141.917,141.917,141.905,141.917,86399999.0
2006-05-08 21:32:00,141.92,141.924,141.911,141.916,698300001.0
2006-05-08 21:33:00,141.911,141.913,141.895,141.895,90000000.0
2006-05-08 21:34:00,141.892,141.912,141.888,141.909,226999998.0
2006-05-08 21:35:00,141.912,141.924,141.91,141.91,184299999.0
2006-05-08 21:36:00,141.909,141.911,141.893,141.9,213400001.0
2006-05-08 21:37:00,141.905,141.906,141.899,141.899,172599998.0
2006-05-08 21:38:00,141.9,141.912,141.894,141.912,114300000.0
2006-05-08 21:39:00,141.914,141.914,141.898,141.91,182300000.0
2006-05-08 21:40:00,141.91,141.923,141.909,141.923,238000001.0
2006-05-08 21:41:00,141.919,141.919,141.89,141.899,111000001.0
2006-05-08 21:42:00,141.902,141.913,141.901,141.913,346200001.0
2006-05-08 21:43:00,141.913,141.933,141.911,141.92,323799998.0
2006-05-08 21:44:00,141.918,141.924,141.908,141.921,397799999.0
2006-05-08 21:45:00,141.927,141.936,141.915,141.915,323899998.0
2006-05-08 21:46:00,141.915,141.928,141.908,141.925,654799999.0
2006-05-08 21:47:00,141.925,141.925,141.902,141.914,347899997.0
2006-05-08 21:48:00,141.904,141.914,141.892,141.892,115700000.0
2006-05-08 21:49:00,141.879,141.9,141.879,141.894,148800002.0
2006-05-08 21:50:00,141.898,141.903,141.893,141.903,108499998.0
2006-05-08 21:51:00,141.905,141.915,141.905,141.905,150699997.0
2006-05-08 21:52:00,141.894,141.923,141.894,141.923,85499999.0
2006-05-08 21:53:00,141.928,141.93,141.918,141.92,153700001.0
2006-05-08 21:54:00,141.921,141.923,141.915,141.917,116600000.0
2006-05-08 21:55:00,141.917,141.921,141.906,141.906,161600002.0
2006-05-08 21:56:00,141.905,141.905,141.896,141.896,74399999.0
2006-05-08 21:57:00,141.908,141.91,141.899,141.9,85900001.0
2006-05-08 21:58:00,141.897,141.898,141.886,141.89,50100000.0
2006-05-08 21:59:00,141.881,141.894,141.877,141.877,104499998.0
2006-05-08 22:00:00,141.879,141.901,141.879,141.89,259999994.0
2006-05-08 22:01:00,141.897,141.916,141.896,141.896,367699999.0
2006-05-08 22:02:00,141.902,141.917,141.896,141.908,445500004.0
2006-05-08 22:03:00,141.91,141.923,141.91,141.923,130599999.0
2006-05-08 22:04:00,141.927,141.927,141.899,141.899,247300001.0
2006-05-08 22:05:00,141.897,141.902,141.892,141.9,175099999.0
2006-05-08 22:06:00,141.896,141.896,141.88,141.88,193699999.0
2006-05-08 22:07:00,141.873,141.874,141.865,141.872,116500000.0
2006-05-08 22:08:00,141.876,141.886,141.87,141.875,170399998.0
2006-05-08 22:09:00,141.85,141.85,141.811,141.811,54399999.0
2006-05-08 22:10:00,141.815,141.852,141.815,141.852,121899999.0
2006-05-08 22:11:00,141.853,141.88,141.853,141.88,127100000.0
2006-05-08 22:12:00,141.885,141.905,141.885,141.902,94000000.0
2006-05-08 22:13:00,141.901,141.901,141.883,141.889,109600000.0
2006-05-08 22:14:00,141.891,141.905,141.891,141.905,87399999.0
2006-05-08 22:15:00,141.913,141.928,141.913,141.924,266399998.0
2006-05-08 22:16:00,141.927,141.927,141.903,141.91,185400000.0
2006-05-08 22:17:00,141.904,141.908,141.903,141.905,58300000.0
2006-05-08 22:18:00,141.903,141.903,141.892,141.892,165500001.0
2006-05-08 22:19:00,141.892,141.896,141.887,141.893,136600002.0
2006-05-08 22:20:00,141.898,141.91,141.898,141.906,148499999.0
2006-05-08 22:21:00,141.913,141.913,141.898,141.9,34400000.0
2006-05-08 22:22:00,141.899,141.909,141.894,141.901,139200000.0
2006-05-08 22:23:00,141.901,141.908,141.897,141.898,312699999.0
2006-05-08 22:24:00,141.899,141.918,141.899,141.909,78800001.0
2006-05-08 22:25:00,141.908,141.921,141.9,141.9,258400002.0
2006-05-08 22:26:00,141.903,141.913,141.903,141.905,96400000.0
2006-05-08 22:27:00,141.904,141.915,141.899,141.907,647600002.0
2006-05-08 22:28:00,141.908,141.916,141.906,141.914,284699998.0
2006-05-08 22:29:00,141.919,141.923,141.917,141.918,137799998.0
2006-05-08 22:30:00,141.913,141.919,141.91,141.916,137900000.0
2006-05-08 22:31:00,141.91,141.91,141.895,141.895,101699999.0
2006-05-08 22:32:00,141.898,141.909,141.896,141.897,249199996.0
2006-05-08 22:33:00,141.9,141.903,141.891,141.896,170600000.0
2006-05-08 22:34:00,141.894,141.897,141.883,141.892,213999999.0
2006-05-08 22:35:00,141.88,141.88,141.863,141.863,85399998.0
2006-05-08 22:36:00,141.868,141.879,141.868,141.874,580399996.0
2006-05-08 22:37:00,141.868,141.868,141.829,141.829,171799997.0
2006-05-08 22:38:00,141.82,141.835,141.82,141.826,116200000.0
2006-05-08 22:39:00,141.828,141.842,141.823,141.829,248300003.0
2006-05-08 22:40:00,141.833,141.859,141.831,141.852,327800001.0
2006-05-08 22:41:00,141.858,141.861,141.844,141.844,107999999.0
2006-05-08 22:42:00,141.855,141.873,141.855,141.868,237300000.0
2006-05-08 22:43:00,141.872,141.872,141.855,141.855,92799999.0
2006-05-08 22:44:00,141.858,141.869,141.857,141.86,261300002.0
2006-05-08 22:45:00,141.862,141.87,141.854,141.862,278099995.0
2006-05-08 22:46:00,141.865,141.87,141.863,141.87,96000002.0
2006-05-08 22:47:00,141.868,141.868,141.853,141.853,82100001.0
2006-05-08 22:48:00,141.848,141.865,141.841,141.865,298199999.0
2006-05-08 22:49:00,141.867,141.869,141.845,141.857,340600002.0
2006-05-08 22:50:00,141.849,141.849,141.836,141.836,130100000.0
2006-05-08 22:51:00,141.838,141.859,141.837,141.837,205200001.0
2006-05-08 22:52:00,141.84,141.855,141.837,141.851,254499997.0
2006-05-08 22:53:00,141.842,141.849,141.833,141.836,207799999.0
2006-05-08 22:54:00,141.834,141.834,141.829,141.833,145599999.0
2006-05-08 22:55:00,141.828,141.848,141.828,141.83,119799998.0
2006-05-08 22:56:00,141.842,141.871,141.842,141.871,136000000.0
2006-05-08 22:57:00,141.867,141.867,141.852,141.852,119700000.0
2006-05-08 22:58:00,141.855,141.865,141.85,141.865,75199999.0
2006-05-08 22:59:00,141.879,141.882,141.862,141.871,192699995.0
2006-05-08 23:00:00,141.89,141.89,141.883,141.883,128600001.0
2006-05-08 23:01:00,141.857,141.87,141.81,141.82,100699999.0
2006-05-08 23:02:00,141.82,141.86,141.799,141.832,119800001.0
2006-05-08 23:03:00,141.865,141.868,141.812,141.825,86700000.0
2006-05-08 23:04:00,141.84,141.841,141.787,141.808,129699998.0
2006-05-08 23:05:00,141.82,141.841,141.811,141.816,141099999.0
2006-05-08 23:06:00,141.82,141.86,141.811,141.85,115999999.0
2006-05-08 23:07:00,141.854,141.861,141.838,141.857,73600000.0
2006-05-08 23:08:00,141.803,141.852,141.803,141.849,117399999.0
2006-05-08 23:09:00,141.857,141.862,141.821,141.824,46599999.0
2006-05-08 23:10:00,141.808,141.888,141.807,141.847,80500000.0
2006-05-08 23:11:00,141.878,141.903,141.866,141.866,122999998.0
2006-05-08 23:12:00,141.852,141.886,141.852,141.885,62200000.0
2006-05-08 23:13:00,141.873,141.893,141.863,141.89,124000000.0
2006-05-08 23:14:00,141.854,141.885,141.854,141.877,102200000.0
2006-05-08 23:15:00,141.887,141.901,141.871,141.901,148600000.0
2006-05-08 23:16:00,141.874,141.892,141.861,141.892,86000003.0
2006-05-08 23:17:00,141.886,141.912,141.869,141.893,181799999.0
2006-05-08 23:18:00,141.865,141.902,141.861,141.896,167900001.0
2006-05-08 23:19:00,141.907,141.915,141.879,141.895,165200000.0
2006-05-08 23:20:00,141.863,141.9,141.857,141.875,169599999.0
2006-05-08 23:21:00,141.891,141.902,141.881,141.901,81900000.0
2006-05-08 23:22:00,141.907,141.908,141.87,141.889,81299999.0
2006-05-08 23:23:00,141.922,141.928,141.875,141.884,126799996.0
2006-05-08 23:24:00,141.887,141.913,141.855,141.913,104000002.0
2006-05-08 23:25:00,141.908,141.915,141.865,141.875,99600000.0
2006-05-08 23:26:00,141.848,141.903,141.843,141.896,136500002.0
2006-05-08 23:27:00,141.905,141.907,141.888,141.889,26300000.0
2006-05-08 23:28:00,141.878,141.922,141.878,141.885,170800000.0
2006-05-08 23:29:00,141.885,141.906,141.885,141.895,94900001.0
2006-05-08 23:30:00,141.868,141.898,141.855,141.883,149500002.0
2006-05-08 23:31:00,141.885,141.9,141.855,141.859,119299999.0
2006-05-08 23:32:00,141.833,141.908,141.833,141.894,179100000.0
2006-05-08 23:33:00,141.894,141.926,141.894,141.925,61399999.0
2006-05-08 23:34:00,141.923,141.932,141.923,141.931,63600000.0
2006-05-08 23:35:00,141.94,141.942,141.932,141.942,101800000.0
2006-05-08 23:36:00,141.929,141.931,141.92,141.92,66300000.0
2006-05-08 23:37:00,141.916,141.916,141.898,141.91,60500001.0
2006-05-08 23:38:00,141.907,141.914,141.898,141.911,113000000.0
2006-05-08 23:39:00,141.92,141.933,141.914,141.933,34000000.0
2006-05-08 23:40:00,141.935,141.937,141.927,141.934,110299999.0
2006-05-08 23:41:00,141.937,141.947,141.93,141.94,55200000.0
2006-05-08 23:42:00,141.943,141.943,141.937,141.937,10400000.0
2006-05-08 23:43:00,141.927,141.927,141.916,141.916,99400000.0
2006-05-08 23:44:00,141.904,141.912,141.903,141.905,124400003.0
2006-05-08 23:45:00,141.906,141.92,141.906,141.92,50399999.0
2006-05-08 23:46:00,141.92,141.92,141.92,141.92,4800000.0
2006-05-08 23:47:00,141.918,141.924,141.913,141.917,55600000.0
2006-05-08 23:48:00,141.913,141.928,141.913,141.928,79200002.0
2006-05-08 23:49:00,141.934,141.94,141.925,141.925,165300002.0
2006-05-08 23:50:00,141.933,141.949,141.932,141.946,68400000.0
2006-05-08 23:51:00,141.938,141.94,141.92,141.93,84300002.0
2006-05-08 23:52:00,141.93,141.946,141.929,141.935,146399998.0
2006-05-08 23:53:00,141.934,141.945,141.93,141.93,78700000.0
2006-05-08 23:54:00,141.931,141.931,141.912,141.92,132599999.0
2006-05-08 23:55:00,141.921,141.924,141.908,141.908,155000000.0
2006-05-08 23:56:00,141.913,141.919,141.905,141.919,89200002.0
2006-05-08 23:57:00,141.922,141.933,141.92,141.933,34100000.0
2006-05-08 23:58:00,141.936,141.939,141.936,141.939,14100000.0
2006-05-08 23:59:00,141.946,141.958,141.945,141.954,61300000.0
2006-05-09 00:00:00,141.936,141.953,141.936,141.949,58300000.0
2006-05-09 00:01:00,141.944,141.946,141.94,141.942,39200000.0
2006-05-09 00:02:00,141.948,141.95,141.942,141.95,40700000.0
2006-05-09 00:03:00,141.953,141.953,141.944,141.944,113800001.0
2006-05-09 00:04:00,141.953,141.959,141.941,141.953,153600002.0
2006-05-09 00:05:00,141.955,141.96,141.953,141.958,105599998.0
2006-05-09 00:06:00,141.953,141.953,141.945,141.945,40099998.0
2006-05-09 00:07:00,141.949,141.964,141.949,141.955,59400000.0
2006-05-09 00:08:00,141.952,141.964,141.949,141.949,64000000.0
2006-05-09 00:09:00,141.959,141.962,141.95,141.955,73300002.0
2006-05-09 00:10:00,141.957,141.964,141.951,141.952,124400000.0
2006-05-09 00:11:00,141.958,141.962,141.932,141.937,75999999.0
2006-05-09 00:12:00,141.945,141.96,141.935,141.96,102299997.0
2006-05-09 00:13:00,141.958,141.958,141.947,141.948,53500000.0
2006-05-09 00:14:00,141.951,141.953,141.936,141.942,78400001.0
2006-05-09 00:15:00,141.945,141.945,141.933,141.935,108900000.0
2006-05-09 00:16:00,141.938,141.945,141.93,141.94,212599997.0
2006-05-09 00:17:00,141.94,141.945,141.94,141.945,113100001.0
2006-05-09 00:18:00,141.933,141.933,141.924,141.925,127599999.0
2006-05-09 00:19:00,141.923,141.926,141.918,141.92,131700000.0
2006-05-09 00:20:00,141.915,141.915,141.896,141.902,136600000.0
2006-05-09 00:21:00,141.895,141.9,141.894,141.899,95200000.0
2006-05-09 00:22:00,141.9,141.905,141.9,141.9,114599999.0
2006-05-09 00:23:00,141.907,141.907,141.903,141.904,41499999.0
2006-05-09 00:24:00,141.908,141.908,141.895,141.895,133299997.0
2006-05-09 00:25:00,141.916,141.935,141.916,141.933,27100001.0
2006-05-09 00:26:00,141.924,141.932,141.923,141.928,179899998.0
2006-05-09 00:27:00,141.929,141.939,141.927,141.928,188400001.0
2006-05-09 00:28:00,141.92,141.923,141.9,141.9,92899999.0
2006-05-09 00:29:00,141.917,141.917,141.901,141.915,64700000.0
2006-05-09 00:30:00,141.92,141.93,141.917,141.924,173299997.0
2006-05-09 00:31:00,141.921,141.938,141.918,141.92,197700005.0
2006-05-09 00:32:00,141.926,141.927,141.913,141.913,43700000.0
2006-05-09 00:33:00,141.906,141.912,141.902,141.902,162700002.0
2006-05-09 00:34:00,141.901,141.903,141.889,141.893,104700000.0
2006-05-09 00:35:00,141.896,141.905,141.892,141.905,76999999.0
2006-05-09 00:36:00,141.897,141.897,141.869,141.869,43000000.0
2006-05-09 00:37:00,141.865,141.882,141.861,141.882,94599999.0
2006-05-09 00:38:00,141.883,141.883,141.862,141.862,56799999.0
2006-05-09 00:39:00,141.869,141.89,141.869,141.89,43600000.0
2006-05-09 00:40:00,141.887,141.887,141.874,141.878,80000000.0
2006-05-09 00:41:00,141.872,141.88,141.87,141.88,61200000.0
2006-05-09 00:42:00,141.879,141.887,141.874,141.887,121700000.0
2006-05-09 00:43:00,141.892,141.892,141.876,141.885,125400002.0
2006-05-09 00:44:00,141.892,141.901,141.887,141.891,79300000.0
2006-05-09 00:45:00,141.895,141.91,141.895,141.904,56600000.0
2006-05-09 00:46:00,141.902,141.902,141.89,141.89,76899999.0
2006-05-09 00:47:00,141.899,141.904,141.893,141.893,64099999.0
2006-05-09 00:48:00,141.897,141.897,141.881,141.89,39999999.0
2006-05-09 00:49:00,141.887,141.896,141.883,141.893,82099999.0
2006-05-09 00:50:00,141.878,141.878,141.865,141.865,21100000.0
2006-05-09 00:51:00,141.853,141.853,141.817,141.843,101900000.0
2006-05-09 00:52:00,141.849,141.856,141.826,141.826,132100002.0
2006-05-09 00:53:00,141.829,141.837,141.807,141.834,86400000.0
2006-05-09 00:54:00,141.841,141.841,141.821,141.829,78099999.0
2006-05-09 00:55:00,141.826,141.854,141.826,141.846,161399999.0
2006-05-09 00:56:00,141.853,141.858,141.851,141.851,110900001.0
2006-05-09 00:57:00,141.851,141.861,141.848,141.852,84300000.0
2006-05-09 00:58:00,141.852,141.858,141.837,141.837,64000000.0
2006-05-09 00:59:00,141.835,141.842,141.831,141.831,125300002.0
2006-05-09 01:00:00,141.829,141.855,141.829,141.843,171699999.0
2006-05-09 01:01:00,141.847,141.86,141.847,141.851,72300001.0
2006-05-09 01:02:00,141.853,141.853,141.845,141.853,86299999.0
2006-05-09 01:03:00,141.85,141.865,141.85,141.865,138800000.0
2006-05-09 01:04:00,141.856,141.867,141.856,141.865,194100000.0
2006-05-09 01:05:00,141.861,141.863,141.851,141.857,45900001.0
2006-05-09 01:06:00,141.865,141.872,141.865,141.872,6400000.0
2006-05-09 01:07:00,141.885,141.893,141.88,141.893,65199999.0
2006-05-09 01:08:00,141.901,141.909,141.893,141.895,154200001.0
2006-05-09 01:09:00,141.889,141.9,141.889,141.9,114799998.0
2006-05-09 01:10:00,141.91,141.911,141.898,141.898,84600000.0
2006-05-09 01:11:00,141.898,141.908,141.898,141.904,55000000.0
2006-05-09 01:12:00,141.908,141.908,141.895,141.9,94500001.0
2006-05-09 01:13:00,141.902,141.913,141.901,141.913,88700000.0
2006-05-09 01:14:00,141.911,141.93,141.911,141.925,67500001.0
2006-05-09 01:15:00,141.928,141.93,141.922,141.923,73100000.0
2006-05-09 01:16:00,141.932,141.932,141.909,141.924,165699999.0
2006-05-09 01:17:00,141.92,141.927,141.91,141.915,159900002.0
2006-05-09 01:18:00,141.927,141.932,141.922,141.932,90300000.0
2006-05-09 01:19:00,141.935,141.935,141.93,141.93,167299997.0
2006-05-09 01:20:00,141.937,141.955,141.937,141.955,44799999.0
2006-05-09 01:21:00,141.948,141.96,141.948,141.95,85900000.0
2006-05-09 01:22:00,141.948,141.96,141.948,141.96,83599999.0
2006-05-09 01:23:00,141.957,141.96,141.948,141.958,96600001.0
2006-05-09 01:24:00,141.955,141.965,141.95,141.95,54399999.0
2006-05-09 01:25:00,141.96,141.96,141.958,141.958,9600000.0
2006-05-09 01:26:00,141.955,141.961,141.932,141.939,158399999.0
2006-05-09 01:27:00,141.94,141.94,141.931,141.935,210699995.0
2006-05-09 01:28:00,141.932,141.935,141.928,141.929,64699999.0
2006-05-09 01:29:00,141.937,141.937,141.92,141.92,72900001.0
2006-05-09 01:30:00,141.916,141.916,141.885,141.895,144299998.0
2006-05-09 01:31:00,141.891,141.894,141.883,141.894,198800002.0
2006-05-09 01:32:00,141.887,141.888,141.882,141.883,107900000.0
2006-05-09 01:33:00,141.859,141.865,141.845,141.847,79500000.0
2006-05-09 01:34:00,141.852,141.863,141.845,141.853,130200001.0
2006-05-09 01:35:00,141.86,141.868,141.846,141.868,67500000.0
2006-05-09 01:36:00,141.865,141.865,141.854,141.854,91599999.0
2006-05-09 01:37:00,141.859,141.859,141.85,141.855,86200000.0
2006-05-09 01:38:00,141.859,141.866,141.851,141.851,52800000.0
2006-05-09 01:39:00,141.85,141.85,141.837,141.845,59200000.0
2006-05-09 01:40:00,141.845,141.861,141.844,141.861,112300002.0
2006-05-09 01:41:00,141.869,141.875,141.86,141.86,139899999.0
2006-05-09 01:42:00,141.866,141.883,141.85,141.85,180300003.0
2006-05-09 01:43:00,141.838,141.85,141.838,141.843,67100001.0
2006-05-09 01:44:00,141.839,141.85,141.837,141.847,105299999.0
2006-05-09 01:45:00,141.85,141.856,141.841,141.844,92099999.0
2006-05-09 01:46:00,141.84,141.855,141.84,141.855,27200000.0
2006-05-09 01:47:00,141.85,141.854,141.846,141.847,120500001.0
2006-05-09 01:48:00,141.841,141.859,141.841,141.859,71299999.0
2006-05-09 01:49:00,141.862,141.873,141.86,141.873,116200003.0
2006-05-09 01:50:00,141.867,141.88,141.866,141.873,114600003.0
2006-05-09 01:51:00,141.872,141.872,141.854,141.858,93900000.0
2006-05-09 01:52:00,141.861,141.872,141.861,141.868,95100001.0
2006-05-09 01:53:00,141.869,141.876,141.864,141.867,141100001.0
2006-05-09 01:54:00,141.872,141.874,141.846,141.846,92799999.0
2006-05-09 01:55:00,141.853,141.853,141.834,141.846,103000000.0
2006-05-09 01:56:00,141.845,141.863,141.845,141.859,148500001.0
2006-05-09 01:57:00,141.862,141.865,141.851,141.855,40400000.0
2006-05-09 01:58:00,141.838,141.857,141.838,141.839,69200002.0
2006-05-09 01:59:00,141.839,141.839,141.808,141.817,119399999.0
2006-05-09 02:00:00,141.798,141.798,141.763,141.778,59300001.0
2006-05-09 02:01:00,141.785,141.795,141.779,141.782,104899998.0
2006-05-09 02:02:00,141.769,141.769,141.732,141.732,108500001.0
2006-05-09 02:03:00,141.744,141.755,141.739,141.755,77900000.0
2006-05-09 02:04:00,141.757,141.757,141.747,141.747,72400000.0
2006-05-09 02:05:00,141.74,141.751,141.74,141.741,90400000.0
2006-05-09 02:06:00,141.743,141.77,141.738,141.769,79899998.0
2006-05-09 02:07:00,141.763,141.779,141.76,141.769,123700001.0
2006-05-09 02:08:00,141.779,141.786,141.751,141.751,97600000.0
2006-05-09 02:09:00,141.764,141.764,141.737,141.737,64000000.0
2006-05-09 02:10:00,141.722,141.729,141.682,141.682,47200000.0
2006-05-09 02:11:00,141.658,141.668,141.656,141.661,94099998.0
2006-05-09 02:12:00,141.656,141.656,141.603,141.603,87100000.0
2006-05-09 02:13:00,141.606,141.606,141.567,141.567,100600000.0
2006-05-09 02:14:00,141.562,141.571,141.553,141.561,129499999.0
2006-05-09 02:15:00,141.568,141.573,141.556,141.556,122000000.0
2006-05-09 02:16:00,141.548,141.563,141.548,141.561,114000000.0
2006-05-09 02:17:00,141.562,141.562,141.52,141.52,52000000.0
2006-05-09 02:18:00,141.51,141.528,141.5,141.528,154999998.0
2006-05-09 02:19:00,141.533,141.542,141.533,141.535,51600000.0
2006-05-09 02:20:00,141.539,141.551,141.529,141.537,51200000.0
2006-05-09 02:21:00,141.534,141.552,141.531,141.538,141499999.0
2006-05-09 02:22:00,141.541,141.555,141.535,141.535,95399997.0
2006-05-09 02:23:00,141.536,141.549,141.531,141.531,147099998.0
2006-05-09 02:24:00,141.537,141.537,141.523,141.533,125999998.0
2006-05-09 02:25:00,141.536,141.548,141.532,141.548,258499999.0
2006-05-09 02:26:00,141.554,141.557,141.536,141.536,64800000.0
2006-05-09 02:27:00,141.511,141.511,141.452,141.456,58900000.0
2006-05-09 02:28:00,141.441,141.441,141.417,141.418,50300000.0
2006-05-09 02:29:00,141.412,141.412,141.395,141.395,145499995.0
2006-05-09 02:30:00,141.397,141.397,141.364,141.364,105800000.0
2006-05-09 02:31:00,141.37,141.37,141.298,141.298,47800000.0
2006-05-09 02:32:00,141.29,141.305,141.276,141.294,87899998.0
2006-05-09 02:33:00,141.301,141.305,141.285,141.285,106100000.0
2006-05-09 02:34:00,141.264,141.266,141.255,141.259,45800000.0
2006-05-09 02:35:00,141.275,141.306,141.275,141.306,51999999.0
2006-05-09 02:36:00,141.288,141.304,141.279,141.292,75500000.0
2006-05-09 02:37:00,141.292,141.313,141.292,141.313,98200000.0
2006-05-09 02:38:00,141.306,141.306,141.276,141.299,52000000.0
2006-05-09 02:39:00,141.309,141.316,141.293,141.293,73499999.0
2006-05-09 02:40:00,141.291,141.305,141.285,141.305,82399999.0
2006-05-09 02:41:00,141.306,141.312,141.29,141.293,101999999.0
2006-05-09 02:42:00,141.291,141.303,141.291,141.3,105300000.0
2006-05-09 02:43:00,141.308,141.332,141.308,141.332,72700001.0
2006-05-09 02:44:00,141.324,141.324,141.314,141.322,197000001.0
2006-05-09 02:45:00,141.322,141.336,141.322,141.329,97300001.0
2006-05-09 02:46:00,141.331,141.335,141.327,141.332,75300000.0
2006-05-09 02:47:00,141.333,141.349,141.328,141.338,61400002.0
2006-05-09 02:48:00,141.344,141.353,141.344,141.347,28500000.0
2006-05-09 02:49:00,141.344,141.357,141.342,141.352,97499999.0
2006-05-09 02:50:00,141.35,141.375,141.346,141.362,209600000.0
2006-05-09 02:51:00,141.359,141.374,141.35,141.35,133000000.0
2006-05-09 02:52:00,141.345,141.384,141.345,141.384,120600001.0
2006-05-09 02:53:00,141.381,141.396,141.365,141.387,131100002.0
2006-05-09 02:54:00,141.386,141.397,141.379,141.39,172999998.0
2006-05-09 02:55:00,141.364,141.364,141.349,141.352,64600001.0
2006-05-09 02:56:00,141.358,141.381,141.358,141.372,148300000.0
2006-05-09 02:57:00,141.387,141.411,141.387,141.404,37900000.0
2006-05-09 02:58:00,141.394,141.402,141.391,141.398,75899998.0
2006-05-09 02:59:00,141.398,141.411,141.395,141.405,66600000.0
2006-05-09 03:00:00,141.401,141.402,141.39,141.4,67100000.0
2006-05-09 03:01:00,141.407,141.42,141.4,141.42,68000000.0
2006-05-09 03:02:00,141.419,141.419,141.407,141.413,139000000.0
2006-05-09 03:03:00,141.423,141.44,141.423,141.438,110899998.0
2006-05-09 03:04:00,141.43,141.444,141.423,141.431,81200000.0
2006-05-09 03:05:00,141.435,141.467,141.435,141.467,126399999.0
2006-05-09 03:06:00,141.454,141.524,141.454,141.499,121599999.0
2006-05-09 03:07:00,141.513,141.519,141.489,141.502,101600001.0
2006-05-09 03:08:00,141.501,141.508,141.492,141.504,76300000.0
2006-05-09 03:09:00,141.505,141.511,141.487,141.49,38600000.0
2006-05-09 03:10:00,141.496,141.496,141.451,141.451,141399997.0
2006-05-09 03:11:00,141.442,141.46,141.442,141.455,137199999.0
2006-05-09 03:12:00,141.44,141.448,141.42,141.42,60400000.0
2006-05-09 03:13:00,141.422,141.422,141.405,141.416,94299999.0
2006-05-09 03:14:00,141.415,141.444,141.415,141.444,43099999.0
2006-05-09 03:15:00,141.438,141.465,141.432,141.465,113300001.0
2006-05-09 03:16:00,141.473,141.495,141.471,141.49,130799998.0
2006-05-09 03:17:00,141.494,141.517,141.483,141.517,120500001.0
2006-05-09 03:18:00,141.517,141.517,141.509,141.509,34700000.0
2006-05-09 03:19:00,141.502,141.515,141.5,141.507,124899996.0
2006-05-09 03:20:00,141.496,141.5,141.485,141.492,36300000.0
2006-05-09 03:21:00,141.506,141.509,141.497,141.498,70099999.0
2006-05-09 03:22:00,141.488,141.497,141.474,141.497,124700002.0
2006-05-09 03:23:00,141.497,141.505,141.495,141.496,80000000.0
2006-05-09 03:24:00,141.499,141.504,141.493,141.494,174600002.0
2006-05-09 03:25:00,141.493,141.505,141.49,141.5,159499999.0
2006-05-09 03:26:00,141.495,141.495,141.458,141.459,93100002.0
2006-05-09 03:27:00,141.445,141.458,141.445,141.445,64800000.0
2006-05-09 03:28:00,141.457,141.459,141.442,141.442,35600000.0
2006-05-09 03:29:00,141.442,141.445,141.436,141.439,97800002.0
2006-05-09 03:30:00,141.438,141.461,141.438,141.461,41800000.0
2006-05-09 03:31:00,141.455,141.473,141.45,141.473,68000000.0
2006-05-09 03:32:00,141.474,141.474,141.459,141.463,79800000.0
2006-05-09 03:33:00,141.471,141.533,141.471,141.533,94300003.0
2006-05-09 03:34:00,141.543,141.557,141.538,141.54,133099997.0
2006-05-09 03:35:00,141.536,141.542,141.521,141.527,94200000.0
2006-05-09 03:36:00,141.524,141.536,141.524,141.536,43899999.0
2006-05-09 03:37:00,141.549,141.575,141.541,141.575,210499999.0
2006-05-09 03:38:00,141.588,141.605,141.584,141.605,59700001.0
2006-05-09 03:39:00,141.617,141.617,141.588,141.588,68900001.0
2006-05-09 03:40:00,141.577,141.594,141.569,141.592,78500001.0
2006-05-09 03:41:00,141.588,141.588,141.575,141.576,63700000.0
2006-05-09 03:42:00,141.576,141.587,141.568,141.585,106900000.0
2006-05-09 03:43:00,141.589,141.596,141.579,141.579,67500000.0
2006-05-09 03:44:00,141.591,141.615,141.591,141.611,48800001.0
2006-05-09 03:45:00,141.613,141.625,141.606,141.625,144800003.0
2006-05-09 03:46:00,141.63,141.645,141.63,141.633,87399999.0
2006-05-09 03:47:00,141.627,141.632,141.608,141.62,158000000.0
2006-05-09 03:48:00,141.619,141.63,141.619,141.623,83399999.0
2006-05-09 03:49:00,141.619,141.619,141.616,141.616,16800000.0
2006-05-09 03:50:00,141.614,141.618,141.607,141.616,139100003.0
2006-05-09 03:51:00,141.637,141.647,141.637,141.643,102699999.0
2006-05-09 03:52:00,141.645,141.661,141.633,141.644,124299998.0
2006-05-09 03:53:00,141.621,141.635,141.601,141.603,72299999.0
2006-05-09 03:54:00,141.571,141.588,141.563,141.568,91200000.0
2006-05-09 03:55:00,141.555,141.555,141.545,141.554,46699999.0
2006-05-09 03:56:00,141.553,141.557,141.552,141.552,57000001.0
2006-05-09 03:57:00,141.559,141.562,141.539,141.551,77900002.0
2006-05-09 03:58:00,141.573,141.603,141.573,141.602,49900000.0
2006-05-09 03:59:00,141.592,141.663,141.592,141.652,93000002.0
2006-05-09 04:00:00,141.631,141.645,141.625,141.634,102999998.0
2006-05-09 04:01:00,141.614,141.614,141.597,141.611,76700000.0
2006-05-09 04:02:00,141.601,141.607,141.579,141.593,119999998.0
2006-05-09 04:03:00,141.617,141.621,141.617,141.621,20200000.0
2006-05-09 04:04:00,141.661,141.661,141.622,141.622,61700000.0
2006-05-09 04:05:00,141.613,141.622,141.598,141.622,181900004.0
2006-05-09 04:06:00,141.624,141.651,141.616,141.647,137199999.0
2006-05-09 04:07:00,141.643,141.643,141.623,141.626,120500001.0
2006-05-09 04:08:00,141.633,141.638,141.632,141.638,56800001.0
2006-05-09 04:09:00,141.636,141.654,141.636,141.65,140300000.0
2006-05-09 04:10:00,141.656,141.681,141.656,141.681,18500000.0
2006-05-09 04:11:00,141.678,141.68,141.669,141.673,67799999.0
2006-05-09 04:12:00,141.67,141.682,141.67,141.681,98700003.0
2006-05-09 04:13:00,141.683,141.683,141.672,141.674,52600001.0
2006-05-09 04:14:00,141.668,141.668,141.653,141.659,27600000.0
2006-05-09 04:15:00,141.652,141.66,141.646,141.646,171899999.0
2006-05-09 04:16:00,141.644,141.681,141.644,141.665,73500000.0
2006-05-09 04:17:00,141.672,141.676,141.656,141.665,87900001.0
2006-05-09 04:18:00,141.658,141.658,141.643,141.643,103500001.0
2006-05-09 04:19:00,141.646,141.669,141.646,141.669,48300000.0
2006-05-09 04:20:00,141.679,141.679,141.662,141.67,139500000.0
2006-05-09 04:21:00,141.694,141.722,141.687,141.722,159899997.0
2006-05-09 04:22:00,141.734,141.767,141.734,141.745,183900000.0
2006-05-09 04:23:00,141.745,141.755,141.724,141.736,46900000.0
2006-05-09 04:24:00,141.746,141.747,141.731,141.739,155899999.0
2006-05-09 04:25:00,141.737,141.746,141.735,141.735,105800003.0
2006-05-09 04:26:00,141.728,141.743,141.721,141.735,83099999.0
2006-05-09 04:27:00,141.728,141.736,141.71,141.736,44400000.0
2006-05-09 04:28:00,141.738,141.748,141.738,141.743,60900000.0
2006-05-09 04:29:00,141.746,141.787,141.746,141.786,131799999.0
2006-05-09 04:30:00,141.826,141.893,141.826,141.893,54500000.0
2006-05-09 04:31:00,141.9,141.9,141.872,141.879,71599999.0
2006-05-09 04:32:00,141.883,141.891,141.856,141.856,61900000.0
2006-05-09 04:33:00,141.854,141.854,141.825,141.832,96900001.0
2006-05-09 04:34:00,141.846,141.846,141.812,141.812,112399997.0
2006-05-09 04:35:00,141.783,141.799,141.776,141.78,82000000.0
2006-05-09 04:36:00,141.786,141.813,141.786,141.813,58400000.0
2006-05-09 04:37:00,141.826,141.844,141.823,141.837,124800000.0
2006-05-09 04:38:00,141.841,141.857,141.836,141.857,156300002.0
2006-05-09 04:39:00,141.86,141.868,141.855,141.855,60100000.0
2006-05-09 04:40:00,141.859,141.87,141.846,141.87,145999999.0
2006-05-09 04:41:00,141.873,141.874,141.839,141.839,35000000.0
2006-05-09 04:42:00,141.825,141.825,141.792,141.796,86300000.0
2006-05-09 04:43:00,141.796,141.801,141.772,141.772,52800000.0
2006-05-09 04:44:00,141.786,141.801,141.783,141.79,20800000.0
2006-05-09 04:45:00,141.792,141.802,141.788,141.795,106899999.0
2006-05-09 04:46:00,141.802,141.802,141.792,141.796,101999998.0
2006-05-09 04:47:00,141.8,141.8,141.782,141.788,73300000.0
2006-05-09 04:48:00,141.772,141.802,141.762,141.802,124399997.0
2006-05-09 04:49:00,141.798,141.809,141.792,141.8,111900000.0
2006-05-09 04:50:00,141.79,141.807,141.783,141.799,101299999.0
2006-05-09 04:51:00,141.792,141.807,141.788,141.802,131800002.0
2006-05-09 04:52:00,141.801,141.801,141.768,141.78,85600000.0
2006-05-09 04:53:00,141.782,141.787,141.773,141.782,51000000.0
2006-05-09 04:54:00,141.787,141.789,141.775,141.784,169500002.0
2006-05-09 04:55:00,141.785,141.798,141.785,141.794,81100000.0
2006-05-09 04:56:00,141.799,141.8,141.793,141.793,76700000.0
2006-05-09 04:57:00,141.789,141.813,141.789,141.813,65600002.0
2006-05-09 04:58:00,141.829,141.841,141.825,141.825,62500001.0
2006-05-09 04:59:00,141.845,141.895,141.845,141.89,83100000.0
2006-05-09 05:00:00,141.892,141.894,141.86,141.863,57700000.0
2006-05-09 05:01:00,141.859,141.874,141.855,141.864,135300003.0
2006-05-09 05:02:00,141.857,141.858,141.85,141.855,67099998.0
2006-05-09 05:03:00,141.863,141.869,141.856,141.861,77500000.0
2006-05-09 05:04:00,141.855,141.855,141.813,141.813,142799998.0
2006-05-09 05:05:00,141.809,141.82,141.804,141.817,175300000.0
2006-05-09 05:06:00,141.809,141.809,141.79,141.79,34600000.0
2006-05-09 05:07:00,141.785,141.796,141.783,141.784,73100001.0
2006-05-09 05:08:00,141.788,141.816,141.788,141.816,59000001.0
2006-05-09 05:09:00,141.832,141.832,141.826,141.826,65400000.0
2006-05-09 05:10:00,141.815,141.825,141.814,141.823,107499999.0
2006-05-09 05:11:00,141.833,141.839,141.82,141.825,186399999.0
2006-05-09 05:12:00,141.825,141.829,141.821,141.829,86999998.0
2006-05-09 05:13:00,141.825,141.851,141.825,141.846,98899999.0
2006-05-09 05:14:00,141.847,141.856,141.833,141.854,69300000.0
2006-05-09 05:15:00,141.855,141.858,141.836,141.853,29600000.0
2006-05-09 05:16:00,141.871,141.881,141.862,141.873,58600000.0
2006-05-09 05:17:00,141.857,141.86,141.843,141.852,223800003.0
2006-05-09 05:18:00,141.862,141.871,141.853,141.868,75099999.0
2006-05-09 05:19:00,141.869,141.869,141.86,141.86,29600000.0
2006-05-09 05:20:00,141.862,141.862,141.847,141.854,96999999.0
2006-05-09 05:21:00,141.85,141.858,141.844,141.845,126199998.0
2006-05-09 05:22:00,141.86,141.877,141.86,141.875,216499998.0
2006-05-09 05:23:00,141.872,141.888,141.862,141.877,95299998.0
2006-05-09 05:24:00,141.873,141.874,141.859,141.859,149699998.0
2006-05-09 05:25:00,141.849,141.849,141.833,141.843,125999997.0
2006-05-09 05:26:00,141.85,141.851,141.832,141.832,47600000.0
2006-05-09 05:27:00,141.838,141.838,141.837,141.837,13600000.0
2006-05-09 05:28:00,141.855,141.859,141.846,141.847,54900000.0
2006-05-09 05:29:00,141.85,141.855,141.837,141.855,57300000.0
2006-05-09 05:30:00,141.848,141.848,141.848,141.848,21099999.0
2006-05-09 05:31:00,141.85,141.85,141.85,141.85,4000000.0
2006-05-09 05:32:00,141.85,141.85,141.842,141.842,21600000.0
2006-05-09 05:33:00,141.783,141.807,141.769,141.805,72799999.0
2006-05-09 05:34:00,141.767,141.801,141.755,141.779,140400000.0
2006-05-09 05:35:00,141.795,141.798,141.751,141.798,118100001.0
2006-05-09 05:36:00,141.783,141.808,141.764,141.795,231600001.0
2006-05-09 05:37:00,141.753,141.802,141.747,141.778,103999999.0
2006-05-09 05:38:00,141.778,141.82,141.774,141.803,95600000.0
2006-05-09 05:39:00,141.825,141.828,141.788,141.796,38699999.0
2006-05-09 05:40:00,141.848,141.851,141.833,141.838,104200001.0
2006-05-09 05:41:00,141.837,141.85,141.837,141.84,58100000.0
2006-05-09 05:42:00,141.835,141.835,141.824,141.829,75699999.0
2006-05-09 05:43:00,141.837,141.84,141.833,141.833,69199998.0
2006-05-09 05:44:00,141.835,141.842,141.834,141.838,114199998.0
2006-05-09 05:45:00,141.838,141.845,141.831,141.845,95099999.0
2006-05-09 05:46:00,141.839,141.839,141.834,141.834,78300001.0
2006-05-09 05:47:00,141.833,141.837,141.817,141.817,77700000.0
2006-05-09 05:48:00,141.814,141.822,141.807,141.821,67699999.0
2006-05-09 05:49:00,141.827,141.827,141.8,141.807,81599998.0
2006-05-09 05:50:00,141.81,141.814,141.801,141.801,92599999.0
2006-05-09 05:51:00,141.801,141.808,141.801,141.808,71000001.0
2006-05-09 05:52:00,141.803,141.815,141.803,141.814,54800000.0
2006-05-09 05:53:00,141.821,141.828,141.816,141.817,116600000.0
2006-05-09 05:54:00,141.821,141.824,141.821,141.824,63499997.0
2006-05-09 05:55:00,141.825,141.832,141.818,141.832,50200000.0
2006-05-09 05:56:00,141.832,141.842,141.823,141.833,80100001.0
2006-05-09 05:57:00,141.841,141.847,141.839,141.847,153099996.0
2006-05-09 05:58:00,141.854,141.86,141.842,141.855,61400001.0
2006-05-09 05:59:00,141.85,141.891,141.85,141.88,80900000.0
2006-05-09 06:00:00,141.876,141.885,141.849,141.885,88800000.0
2006-05-09 06:01:00,141.897,141.903,141.881,141.881,44500000.0
2006-05-09 06:02:00,141.891,141.917,141.891,141.906,37000000.0
2006-05-09 06:03:00,141.9,141.904,141.87,141.87,54800001.0
2006-05-09 06:04:00,141.879,141.879,141.867,141.867,32800000.0
2006-05-09 06:05:00,141.855,141.871,141.846,141.857,157900002.0
2006-05-09 06:06:00,141.847,141.848,141.83,141.83,188500000.0
2006-05-09 06:07:00,141.82,141.82,141.8,141.803,129199999.0
2006-05-09 06:08:00,141.813,141.816,141.802,141.811,116000000.0
2006-05-09 06:09:00,141.806,141.817,141.801,141.817,95100000.0
2006-05-09 06:10:00,141.817,141.817,141.808,141.809,96700000.0
2006-05-09 06:11:00,141.818,141.833,141.818,141.831,68000000.0
2006-05-09 06:12:00,141.835,141.835,141.814,141.815,75199999.0
2006-05-09 06:13:00,141.802,141.806,141.787,141.787,82000000.0
2006-05-09 06:14:00,141.794,141.797,141.768,141.768,43700000.0
2006-05-09 06:15:00,141.767,141.767,141.754,141.762,32500000.0
2006-05-09 06:16:00,141.772,141.781,141.766,141.77,83300000.0
2006-05-09 06:17:00,141.767,141.771,141.753,141.771,40800000.0
2006-05-09 06:18:00,141.77,141.776,141.756,141.761,90800002.0
2006-05-09 06:19:00,141.769,141.777,141.762,141.767,95899998.0
2006-05-09 06:20:00,141.768,141.768,141.751,141.764,115900001.0
2006-05-09 06:21:00,141.763,141.765,141.751,141.765,100399999.0
2006-05-09 06:22:00,141.764,141.767,141.746,141.76,140200002.0
2006-05-09 06:23:00,141.764,141.766,141.747,141.75,82800001.0
2006-05-09 06:24:00,141.743,141.751,141.743,141.743,61099998.0
2006-05-09 06:25:00,141.743,141.746,141.731,141.741,54900000.0
2006-05-09 06:26:00,141.738,141.738,141.72,141.735,61299998.0
2006-05-09 06:27:00,141.733,141.751,141.733,141.741,141100001.0
2006-05-09 06:28:00,141.738,141.738,141.702,141.702,72399998.0
2006-05-09 06:29:00,141.71,141.717,141.705,141.705,84300002.0
2006-05-09 06:30:00,141.696,141.7,141.689,141.693,95499999.0
2006-05-09 06:31:00,141.695,141.696,141.683,141.689,119900001.0
2006-05-09 06:32:00,141.693,141.7,141.681,141.686,125700000.0
2006-05-09 06:33:00,141.697,141.708,141.697,141.702,50200001.0
2006-05-09 06:34:00,141.705,141.705,141.681,141.69,88600001.0
2006-05-09 06:35:00,141.686,141.708,141.685,141.694,95200000.0
2006-05-09 06:36:00,141.69,141.69,141.673,141.675,28800000.0
2006-05-09 06:37:00,141.672,141.677,141.66,141.663,94099999.0
2006-05-09 06:38:00,141.67,141.685,141.67,141.685,19300000.0
2006-05-09 06:39:00,141.698,141.713,141.693,141.713,60400000.0
2006-05-09 06:40:00,141.712,141.719,141.705,141.705,141999998.0
2006-05-09 06:41:00,141.705,141.712,141.699,141.702,116599999.0
2006-05-09 06:42:00,141.698,141.698,141.686,141.686,43600000.0
2006-05-09 06:43:00,141.688,141.699,141.688,141.698,101600000.0
2006-05-09 06:44:00,141.705,141.705,141.692,141.693,67000000.0
2006-05-09 06:45:00,141.698,141.698,141.692,141.692,9300000.0
2006-05-09 06:46:00,141.69,141.698,141.681,141.686,91600000.0
2006-05-09 06:47:00,141.697,141.698,141.697,141.698,4800000.0
2006-05-09 06:48:00,141.704,141.705,141.667,141.667,116399996.0
2006-05-09 06:49:00,141.669,141.674,141.665,141.665,97500002.0
2006-05-09 06:50:00,141.656,141.669,141.645,141.646,90399999.0
2006-05-09 06:51:00,141.639,141.653,141.638,141.644,54300000.0
2006-05-09 06:52:00,141.647,141.656,141.642,141.642,57600000.0
2006-05-09 06:53:00,141.663,141.663,141.647,141.658,107299999.0
2006-05-09 06:54:00,141.66,141.672,141.66,141.661,85500000.0
2006-05-09 06:55:00,141.663,141.671,141.663,141.667,77200000.0
2006-05-09 06:56:00,141.675,141.682,141.665,141.682,109500001.0
2006-05-09 06:57:00,141.683,141.683,141.668,141.672,78799999.0
2006-05-09 06:58:00,141.67,141.675,141.667,141.675,66200000.0
2006-05-09 06:59:00,141.68,141.688,141.679,141.688,105900001.0
2006-05-09 07:00:00,141.692,141.692,141.677,141.684,123000002.0
2006-05-09 07:01:00,141.671,141.683,141.661,141.683,68300000.0
2006-05-09 07:02:00,141.684,141.696,141.684,141.695,28200000.0
2006-05-09 07:03:00,141.701,141.707,141.696,141.697,136399997.0
2006-05-09 07:04:00,141.695,141.701,141.69,141.701,66400000.0
2006-05-09 07:05:00,141.685,141.707,141.685,141.694,106299998.0
2006-05-09 07:06:00,141.694,141.707,141.694,141.703,125999999.0
2006-05-09 07:07:00,141.693,141.704,141.688,141.688,101700000.0
2006-05-09 07:08:00,141.687,141.69,141.678,141.684,95300000.0
2006-05-09 07:09:00,141.68,141.693,141.674,141.689,134400001.0
2006-05-09 07:10:00,141.692,141.697,141.683,141.692,110999999.0
2006-05-09 07:11:00,141.693,141.697,141.685,141.69,174000000.0
2006-05-09 07:12:00,141.688,141.693,141.684,141.693,59000001.0
2006-05-09 07:13:00,141.697,141.712,141.697,141.712,51200000.0
2006-05-09 07:14:00,141.71,141.721,141.707,141.715,100900001.0
2006-05-09 07:15:00,141.698,141.713,141.698,141.702,96199999.0
2006-05-09 07:16:00,141.703,141.71,141.701,141.702,66100000.0
2006-05-09 07:17:00,141.71,141.71,141.691,141.709,95099999.0
2006-05-09 07:18:00,141.699,141.699,141.69,141.69,46000000.0
2006-05-09 07:19:00,141.674,141.674,141.613,141.625,157600000.0
2006-05-09 07:20:00,141.621,141.66,141.621,141.66,67300001.0
2006-05-09 07:21:00,141.656,141.686,141.656,141.675,59300000.0
2006-05-09 07:22:00,141.67,141.67,141.653,141.653,76800000.0
2006-05-09 07:23:00,141.663,141.684,141.662,141.684,107299999.0
2006-05-09 07:24:00,141.678,141.678,141.663,141.677,92599999.0
2006-05-09 07:25:00,141.671,141.678,141.67,141.67,133499997.0
2006-05-09 07:26:00,141.663,141.675,141.654,141.664,84800000.0
2006-05-09 07:27:00,141.669,141.672,141.662,141.663,91700001.0
2006-05-09 07:28:00,141.672,141.676,141.67,141.672,100600000.0
2006-05-09 07:29:00,141.662,141.667,141.659,141.667,128100002.0
2006-05-09 07:30:00,141.668,141.668,141.655,141.66,154800003.0
2006-05-09 07:31:00,141.663,141.673,141.654,141.658,176500001.0
2006-05-09 07:32:00,141.665,141.675,141.663,141.675,96299999.0
2006-05-09 07:33:00,141.674,141.682,141.672,141.674,61100000.0
2006-05-09 07:34:00,141.685,141.688,141.672,141.675,133500004.0
2006-05-09 07:35:00,141.669,141.676,141.66,141.663,120200003.0
2006-05-09 07:36:00,141.66,141.671,141.66,141.66,101900002.0
2006-05-09 07:37:00,141.664,141.678,141.664,141.671,172400003.0
2006-05-09 07:38:00,141.679,141.693,141.667,141.684,103199999.0
2006-05-09 07:39:00,141.677,141.692,141.677,141.68,89699999.0
2006-05-09 07:40:00,141.677,141.704,141.677,141.704,106499999.0
2006-05-09 07:41:00,141.712,141.731,141.712,141.729,159299999.0
2006-05-09 07:42:00,141.729,141.743,141.729,141.743,56699999.0
2006-05-09 07:43:00,141.754,141.77,141.754,141.77,76800001.0
2006-05-09 07:44:00,141.772,141.774,141.759,141.769,135700000.0
2006-05-09 07:45:00,141.767,141.771,141.759,141.765,102700002.0
2006-05-09 07:46:00,141.766,141.775,141.758,141.758,63600000.0
2006-05-09 07:47:00,141.762,141.762,141.745,141.745,45600000.0
2006-05-09 07:48:00,141.735,141.735,141.694,141.694,66300000.0
2006-05-09 07:49:00,141.681,141.704,141.677,141.701,46100000.0
2006-05-09 07:50:00,141.707,141.724,141.707,141.715,103399999.0
2006-05-09 07:51:00,141.713,141.719,141.707,141.716,132900003.0
2006-05-09 07:52:00,141.71,141.716,141.7,141.701,187600000.0
2006-05-09 07:53:00,141.71,141.717,141.71,141.711,75200002.0
2006-05-09 07:54:00,141.703,141.72,141.703,141.718,80000001.0
2006-05-09 07:55:00,141.716,141.722,141.716,141.722,56800000.0
2006-05-09 07:56:00,141.719,141.719,141.679,141.679,34400000.0
2006-05-09 07:57:00,141.672,141.696,141.672,141.695,112799998.0
2006-05-09 07:58:00,141.713,141.716,141.701,141.711,61200000.0
2006-05-09 07:59:00,141.704,141.724,141.703,141.715,127399999.0
2006-05-09 08:00:00,141.695,141.699,141.671,141.686,75200000.0
2006-05-09 08:01:00,141.673,141.679,141.661,141.672,165199998.0
2006-05-09 08:02:00,141.678,141.714,141.678,141.714,40000000.0
2006-05-09 08:03:00,141.705,141.731,141.705,141.722,97600000.0
2006-05-09 08:04:00,141.723,141.743,141.717,141.733,136800002.0
2006-05-09 08:05:00,141.724,141.728,141.717,141.727,147200000.0
2006-05-09 08:06:00,141.729,141.74,141.728,141.736,99600001.0
2006-05-09 08:07:00,141.735,141.74,141.687,141.713,103400000.0
2006-05-09 08:08:00,141.705,141.715,141.675,141.675,128099998.0
2006-05-09 08:09:00,141.674,141.677,141.67,141.676,122900002.0
2006-05-09 08:10:00,141.683,141.709,141.683,141.707,59400000.0
2006-05-09 08:11:00,141.694,141.694,141.674,141.69,105700000.0
2006-05-09 08:12:00,141.687,141.687,141.659,141.659,46400000.0
2006-05-09 08:13:00,141.668,141.676,141.645,141.645,55699999.0
2006-05-09 08:14:00,141.643,141.651,141.64,141.644,112299999.0
2006-05-09 08:15:00,141.645,141.648,141.639,141.647,83200002.0
2006-05-09 08:16:00,141.65,141.669,141.65,141.663,70400000.0
2006-05-09 08:17:00,141.65,141.655,141.642,141.655,105399998.0
2006-05-09 08:18:00,141.655,141.662,141.655,141.657,15200000.0
2006-05-09 08:19:00,141.667,141.68,141.667,141.68,52500000.0
2006-05-09 08:20:00,141.686,141.709,141.686,141.706,69900000.0
2006-05-09 08:21:00,141.7,141.721,141.698,141.707,106699999.0
2006-05-09 08:22:00,141.713,141.722,141.679,141.714,174100000.0
2006-05-09 08:23:00,141.714,141.727,141.701,141.727,107100000.0
2006-05-09 08:24:00,141.73,141.731,141.72,141.72,119100001.0
2006-05-09 08:25:00,141.7,141.717,141.7,141.71,85200000.0
2006-05-09 08:26:00,141.726,141.726,141.705,141.705,43500000.0
2006-05-09 08:27:00,141.706,141.724,141.698,141.716,61700001.0
2006-05-09 08:28:00,141.735,141.773,141.735,141.757,60900000.0
2006-05-09 08:29:00,141.766,141.785,141.76,141.785,84099999.0
2006-05-09 08:30:00,141.79,141.807,141.789,141.789,66699999.0
2006-05-09 08:31:00,141.795,141.803,141.755,141.755,138600001.0
2006-05-09 08:32:00,141.76,141.769,141.745,141.769,141799999.0
2006-05-09 08:33:00,141.769,141.778,141.757,141.767,77700000.0
2006-05-09 08:34:00,141.763,141.765,141.739,141.745,117499999.0
2006-05-09 08:35:00,141.737,141.755,141.731,141.75,59800000.0
2006-05-09 08:36:00,141.763,141.765,141.741,141.741,85699999.0
2006-05-09 08:37:00,141.745,141.752,141.732,141.752,122399998.0
2006-05-09 08:38:00,141.743,141.743,141.714,141.72,48800000.0
2006-05-09 08:39:00,141.71,141.717,141.7,141.711,91900001.0
2006-05-09 08:40:00,141.712,141.732,141.708,141.732,96400000.0
2006-05-09 08:41:00,141.728,141.742,141.728,141.736,123799999.0
2006-05-09 08:42:00,141.733,141.741,141.719,141.721,78199999.0
2006-05-09 08:43:00,141.723,141.74,141.717,141.735,63499999.0
2006-05-09 08:44:00,141.737,141.76,141.735,141.756,111299998.0
2006-05-09 08:45:00,141.758,141.759,141.733,141.733,40300000.0
2006-05-09 08:46:00,141.728,141.741,141.718,141.741,129900001.0
2006-05-09 08:47:00,141.743,141.76,141.731,141.76,75999999.0
2006-05-09 08:48:00,141.765,141.767,141.738,141.752,67200001.0
2006-05-09 08:49:00,141.732,141.733,141.691,141.692,109199999.0
2006-05-09 08:50:00,141.688,141.693,141.677,141.685,128800002.0
2006-05-09 08:51:00,141.675,141.681,141.661,141.669,139899998.0
2006-05-09 08:52:00,141.666,141.674,141.665,141.674,95000001.0
2006-05-09 08:53:00,141.675,141.675,141.66,141.663,55800000.0
2006-05-09 08:54:00,141.663,141.665,141.653,141.657,58400000.0
2006-05-09 08:55:00,141.659,141.678,141.648,141.678,57600000.0
2006-05-09 08:56:00,141.692,141.696,141.666,141.666,61400000.0
2006-05-09 08:57:00,141.68,141.682,141.673,141.673,198899999.0
2006-05-09 08:58:00,141.671,141.685,141.663,141.673,106500000.0
2006-05-09 08:59:00,141.68,141.724,141.68,141.714,251899997.0
2006-05-09 09:00:00,141.707,141.725,141.702,141.722,67000000.0
2006-05-09 09:01:00,141.743,141.76,141.738,141.753,71200000.0
2006-05-09 09:02:00,141.772,141.779,141.762,141.77,85600001.0
2006-05-09 09:03:00,141.77,141.837,141.767,141.837,140299999.0
2006-05-09 09:04:00,141.828,141.828,141.775,141.775,62700000.0
2006-05-09 09:05:00,141.77,141.782,141.768,141.779,41400000.0
2006-05-09 09:06:00,141.759,141.759,141.724,141.726,54300000.0
2006-05-09 09:07:00,141.728,141.757,141.719,141.736,77499999.0
2006-05-09 09:08:00,141.727,141.738,141.727,141.728,101000002.0
2006-05-09 09:09:00,141.723,141.745,141.718,141.74,101500002.0
2006-05-09 09:10:00,141.731,141.739,141.68,141.68,43600000.0
2006-05-09 09:11:00,141.67,141.67,141.619,141.619,60500000.0
2006-05-09 09:12:00,141.599,141.606,141.593,141.599,125899999.0
2006-05-09 09:13:00,141.594,141.61,141.584,141.61,34400000.0
2006-05-09 09:14:00,141.622,141.629,141.609,141.623,153400002.0
2006-05-09 09:15:00,141.623,141.64,141.621,141.64,29400000.0
2006-05-09 09:16:00,141.632,141.632,141.618,141.62,35100000.0
2006-05-09 09:17:00,141.617,141.634,141.614,141.623,70900000.0
2006-05-09 09:18:00,141.624,141.64,141.621,141.632,139000002.0
2006-05-09 09:19:00,141.633,141.652,141.633,141.641,48000000.0
2006-05-09 09:20:00,141.627,141.631,141.6,141.607,111200001.0
2006-05-09 09:21:00,141.616,141.616,141.566,141.566,111499999.0
2006-05-09 09:22:00,141.56,141.575,141.555,141.575,53400000.0
2006-05-09 09:23:00,141.574,141.574,141.529,141.529,41600000.0
2006-05-09 09:24:00,141.534,141.555,141.534,141.555,126100000.0
2006-05-09 09:25:00,141.559,141.572,141.559,141.561,44600000.0
2006-05-09 09:26:00,141.563,141.571,141.553,141.562,97600000.0
2006-05-09 09:27:00,141.576,141.576,141.557,141.574,66900002.0
2006-05-09 09:28:00,141.577,141.602,141.576,141.6,156399999.0
2006-05-09 09:29:00,141.609,141.619,141.596,141.611,161999997.0
2006-05-09 09:30:00,141.622,141.643,141.622,141.643,4900000.0
2006-05-09 09:31:00,141.636,141.672,141.636,141.672,51000001.0
2006-05-09 09:32:00,141.669,141.688,141.661,141.671,70200002.0
2006-05-09 09:33:00,141.658,141.68,141.658,141.68,61600001.0
2006-05-09 09:34:00,141.679,141.7,141.679,141.685,88599998.0
2006-05-09 09:35:00,141.682,141.691,141.678,141.678,74000000.0
2006-05-09 09:36:00,141.68,141.682,141.668,141.682,80899999.0
2006-05-09 09:37:00,141.674,141.686,141.669,141.673,103100000.0
2006-05-09 09:38:00,141.67,141.67,141.654,141.655,90599997.0
2006-05-09 09:39:00,141.656,141.672,141.656,141.665,151699999.0
2006-05-09 09:40:00,141.675,141.683,141.675,141.675,91499997.0
2006-05-09 09:41:00,141.685,141.705,141.685,141.7,58300000.0
2006-05-09 09:42:00,141.711,141.728,141.711,141.722,73799999.0
2006-05-09 09:43:00,141.709,141.728,141.709,141.728,140899998.0
2006-05-09 09:44:00,141.734,141.777,141.734,141.762,61600000.0
2006-05-09 09:45:00,141.772,141.787,141.769,141.769,88700000.0
2006-05-09 09:46:00,141.764,141.774,141.761,141.763,64700000.0
2006-05-09 09:47:00,141.762,141.766,141.76,141.76,44800000.0
2006-05-09 09:48:00,141.764,141.773,141.762,141.77,114099999.0
2006-05-09 09:49:00,141.765,141.765,141.75,141.754,218800004.0
2006-05-09 09:50:00,141.753,141.755,141.744,141.752,153999995.0
2006-05-09 09:51:00,141.757,141.757,141.742,141.753,69499999.0
2006-05-09 09:52:00,141.757,141.799,141.757,141.789,76299997.0
2006-05-09 09:53:00,141.793,141.802,141.779,141.802,77000000.0
2006-05-09 09:54:00,141.795,141.809,141.789,141.798,120700000.0
2006-05-09 09:55:00,141.794,141.816,141.793,141.813,111500001.0
2006-05-09 09:56:00,141.815,141.82,141.809,141.812,113799999.0
2006-05-09 09:57:00,141.817,141.817,141.799,141.814,101900001.0
2006-05-09 09:58:00,141.806,141.812,141.79,141.79,103500000.0
2006-05-09 09:59:00,141.798,141.798,141.769,141.775,86400000.0
2006-05-09 10:00:00,141.768,141.768,141.749,141.75,274400004.0
2006-05-09 10:01:00,141.743,141.753,141.706,141.715,61300000.0
2006-05-09 10:02:00,141.693,141.693,141.67,141.67,85799999.0
2006-05-09 10:03:00,141.669,141.669,141.643,141.645,72799999.0
2006-05-09 10:04:00,141.635,141.635,141.618,141.618,74800000.0
2006-05-09 10:05:00,141.628,141.667,141.628,141.659,89800001.0
2006-05-09 10:06:00,141.657,141.666,141.657,141.66,51600001.0
2006-05-09 10:07:00,141.663,141.671,141.655,141.655,107400000.0
2006-05-09 10:08:00,141.657,141.666,141.65,141.659,70100000.0
2006-05-09 10:09:00,141.666,141.669,141.66,141.666,85600001.0
2006-05-09 10:10:00,141.649,141.649,141.599,141.599,30100000.0
2006-05-09 10:11:00,141.584,141.635,141.579,141.635,121499999.0
2006-05-09 10:12:00,141.645,141.65,141.64,141.645,100100000.0
2006-05-09 10:13:00,141.645,141.65,141.64,141.65,81400001.0
2006-05-09 10:14:00,141.645,141.65,141.643,141.645,30300000.0
2006-05-09 10:15:00,141.639,141.641,141.61,141.62,189800000.0
2006-05-09 10:16:00,141.608,141.625,141.608,141.62,145500002.0
2006-05-09 10:17:00,141.616,141.616,141.602,141.602,89399999.0
2006-05-09 10:18:00,141.602,141.608,141.582,141.59,124900002.0
2006-05-09 10:19:00,141.586,141.604,141.586,141.598,123399998.0
2006-05-09 10:20:00,141.594,141.599,141.583,141.591,50800000.0
2006-05-09 10:21:00,141.583,141.583,141.56,141.57,70399999.0
2006-05-09 10:22:00,141.571,141.578,141.562,141.576,119300001.0
2006-05-09 10:23:00,141.573,141.605,141.573,141.603,81800000.0
2006-05-09 10:24:00,141.605,141.63,141.605,141.627,72199998.0
2006-05-09 10:25:00,141.634,141.65,141.634,141.639,140200001.0
2006-05-09 10:26:00,141.634,141.654,141.634,141.642,181200001.0
2006-05-09 10:27:00,141.668,141.695,141.668,141.695,35900000.0
2006-05-09 10:28:00,141.71,141.71,141.687,141.69,48500000.0
2006-05-09 10:29:00,141.7,141.705,141.694,141.705,119500000.0
2006-05-09 10:30:00,141.706,141.718,141.69,141.718,143100001.0
2006-05-09 10:31:00,141.713,141.725,141.702,141.721,186500003.0
2006-05-09 10:32:00,141.722,141.722,141.676,141.679,88000000.0
2006-05-09 10:33:00,141.675,141.694,141.675,141.693,88800000.0
2006-05-09 10:34:00,141.688,141.69,141.671,141.671,105900001.0
2006-05-09 10:35:00,141.673,141.694,141.666,141.694,67200000.0
2006-05-09 10:36:00,141.695,141.704,141.692,141.693,78299999.0
2006-05-09 10:37:00,141.69,141.69,141.669,141.669,40100000.0
2006-05-09 10:38:00,141.672,141.681,141.672,141.676,92799999.0
2006-05-09 10:39:00,141.684,141.706,141.684,141.702,98699999.0
2006-05-09 10:40:00,141.696,141.696,141.675,141.684,83100000.0
2006-05-09 10:41:00,141.693,141.694,141.678,141.685,77600000.0
2006-05-09 10:42:00,141.687,141.701,141.677,141.69,48800000.0
2006-05-09 10:43:00,141.707,141.707,141.675,141.675,87900000.0
2006-05-09 10:44:00,141.678,141.719,141.672,141.712,70100001.0
2006-05-09 10:45:00,141.714,141.725,141.706,141.712,105499999.0
2006-05-09 10:46:00,141.713,141.727,141.712,141.727,63300000.0
2006-05-09 10:47:00,141.722,141.722,141.709,141.721,61300001.0
2006-05-09 10:48:00,141.721,141.721,141.698,141.7,71500000.0
2006-05-09 10:49:00,141.703,141.71,141.687,141.688,151100001.0
2006-05-09 10:50:00,141.685,141.687,141.677,141.687,83900000.0
2006-05-09 10:51:00,141.686,141.686,141.663,141.68,72299999.0
2006-05-09 10:52:00,141.672,141.686,141.67,141.685,69600000.0
2006-05-09 10:53:00,141.697,141.704,141.673,141.685,170599997.0
2006-05-09 10:54:00,141.702,141.734,141.702,141.721,74600000.0
2006-05-09 10:55:00,141.718,141.719,141.705,141.705,130700000.0
2006-05-09 10:56:00,141.708,141.728,141.702,141.711,92000000.0
2006-05-09 10:57:00,141.7,141.7,141.675,141.697,217799998.0
2006-05-09 10:58:00,141.698,141.698,141.681,141.694,112599999.0
2006-05-09 10:59:00,141.688,141.694,141.683,141.694,82299999.0
2006-05-09 11:00:00,141.71,141.71,141.691,141.694,71300000.0
2006-05-09 11:01:00,141.694,141.707,141.694,141.705,143899998.0
2006-05-09 11:02:00,141.698,141.706,141.687,141.7,102700002.0
2006-05-09 11:03:00,141.7,141.714,141.7,141.714,41500001.0
2006-05-09 11:04:00,141.722,141.725,141.714,141.714,39200000.0
2006-05-09 11:05:00,141.726,141.726,141.711,141.711,88599999.0
2006-05-09 11:06:00,141.712,141.73,141.71,141.73,52300000.0
2006-05-09 11:07:00,141.735,141.755,141.735,141.755,46900001.0
2006-05-09 11:08:00,141.75,141.75,141.721,141.722,108999999.0
2006-05-09 11:09:00,141.728,141.736,141.724,141.735,74700000.0
2006-05-09 11:10:00,141.736,141.745,141.734,141.739,75199999.0
2006-05-09 11:11:00,141.746,141.752,141.743,141.748,86300001.0
2006-05-09 11:12:00,141.755,141.757,141.721,141.725,141999999.0
2006-05-09 11:13:00,141.72,141.726,141.704,141.704,94899998.0
2006-05-09 11:14:00,141.698,141.716,141.698,141.71,85500000.0
2006-05-09 11:15:00,141.701,141.718,141.701,141.718,92199999.0
2006-05-09 11:16:00,141.709,141.72,141.703,141.715,32100000.0
2006-05-09 11:17:00,141.72,141.72,141.692,141.705,116200000.0
2006-05-09 11:18:00,141.716,141.721,141.679,141.694,173000000.0
2006-05-09 11:19:00,141.683,141.701,141.674,141.701,44000000.0
2006-05-09 11:20:00,141.693,141.697,141.685,141.693,75200000.0
2006-05-09 11:21:00,141.701,141.709,141.694,141.694,62400000.0
2006-05-09 11:22:00,141.69,141.691,141.684,141.69,34700000.0
2006-05-09 11:23:00,141.684,141.691,141.679,141.688,82599999.0
2006-05-09 11:24:00,141.701,141.708,141.699,141.699,71100001.0
2006-05-09 11:25:00,141.699,141.708,141.692,141.696,157600002.0
2006-05-09 11:26:00,141.692,141.699,141.686,141.695,75100000.0
2006-05-09 11:27:00,141.688,141.7,141.687,141.691,52700000.0
2006-05-09 11:28:00,141.698,141.698,141.684,141.686,75200000.0
2006-05-09 11:29:00,141.698,141.706,141.688,141.688,169200000.0
2006-05-09 11:30:00,141.688,141.693,141.685,141.688,94100000.0
2006-05-09 11:31:00,141.686,141.71,141.686,141.71,65500000.0
2006-05-09 11:32:00,141.71,141.71,141.69,141.69,115600000.0
2006-05-09 11:33:00,141.691,141.691,141.659,141.664,118399998.0
2006-05-09 11:34:00,141.676,141.683,141.662,141.663,106899999.0
2006-05-09 11:35:00,141.663,141.671,141.652,141.652,104800002.0
2006-05-09 11:36:00,141.66,141.66,141.632,141.637,135600000.0
2006-05-09 11:37:00,141.636,141.65,141.627,141.64,112700001.0
2006-05-09 11:38:00,141.645,141.646,141.625,141.625,120200000.0
2006-05-09 11:39:00,141.617,141.635,141.601,141.635,98600000.0
2006-05-09 11:40:00,141.636,141.64,141.626,141.626,87499999.0
2006-05-09 11:41:00,141.622,141.636,141.622,141.629,86000001.0
2006-05-09 11:42:00,141.619,141.627,141.616,141.616,81000001.0
2006-05-09 11:43:00,141.614,141.62,141.602,141.617,146500003.0
2006-05-09 11:44:00,141.622,141.622,141.584,141.59,126499999.0
2006-05-09 11:45:00,141.591,141.608,141.578,141.606,110100002.0
2006-05-09 11:46:00,141.598,141.603,141.59,141.59,137099995.0
2006-05-09 11:47:00,141.585,141.621,141.585,141.618,44700000.0
2006-05-09 11:48:00,141.63,141.63,141.596,141.596,123000001.0
2006-05-09 11:49:00,141.592,141.617,141.592,141.617,153900000.0
2006-05-09 11:50:00,141.625,141.642,141.625,141.639,99200000.0
2006-05-09 11:51:00,141.638,141.669,141.634,141.669,76800000.0
2006-05-09 11:52:00,141.657,141.67,141.654,141.658,79099999.0
2006-05-09 11:53:00,141.663,141.666,141.658,141.661,164400002.0
2006-05-09 11:54:00,141.653,141.653,141.619,141.625,70099999.0
2006-05-09 11:55:00,141.63,141.631,141.617,141.617,92399999.0
2006-05-09 11:56:00,141.615,141.615,141.581,141.581,92700002.0
2006-05-09 11:57:00,141.575,141.575,141.536,141.536,36000000.0
2006-05-09 11:58:00,141.532,141.536,141.51,141.51,54400000.0
2006-05-09 11:59:00,141.5,141.512,141.494,141.511,85200000.0
2006-05-09 12:00:00,141.517,141.531,141.501,141.531,119600001.0
2006-05-09 12:01:00,141.532,141.536,141.508,141.517,108800001.0
2006-05-09 12:02:00,141.522,141.537,141.522,141.535,102700001.0
2006-05-09 12:03:00,141.543,141.544,141.517,141.526,57600000.0
2006-05-09 12:04:00,141.53,141.546,141.521,141.546,51200000.0
2006-05-09 12:05:00,141.526,141.533,141.52,141.522,112400000.0
2006-05-09 12:06:00,141.522,141.539,141.522,141.531,95200000.0
2006-05-09 12:07:00,141.524,141.528,141.512,141.526,117799998.0
2006-05-09 12:08:00,141.535,141.549,141.535,141.537,27400000.0
2006-05-09 12:09:00,141.545,141.562,141.545,141.559,76199998.0
2006-05-09 12:10:00,141.551,141.551,141.532,141.532,114900001.0
2006-05-09 12:11:00,141.533,141.547,141.532,141.547,69100000.0
2006-05-09 12:12:00,141.561,141.591,141.561,141.588,149900000.0
2006-05-09 12:13:00,141.589,141.63,141.589,141.625,55700000.0
2006-05-09 12:14:00,141.628,141.642,141.625,141.632,115299999.0
2006-05-09 12:15:00,141.631,141.631,141.573,141.573,85400000.0
2006-05-09 12:16:00,141.57,141.589,141.57,141.588,92699998.0
2006-05-09 12:17:00,141.579,141.58,141.563,141.58,94499998.0
2006-05-09 12:18:00,141.585,141.596,141.583,141.583,57600000.0
2006-05-09 12:19:00,141.58,141.596,141.58,141.595,157800000.0
2006-05-09 12:20:00,141.598,141.601,141.592,141.596,120700002.0
2006-05-09 12:21:00,141.601,141.601,141.595,141.597,85100000.0
2006-05-09 12:22:00,141.603,141.604,141.603,141.604,6400000.0
2006-05-09 12:23:00,141.62,141.636,141.62,141.636,44399999.0
2006-05-09 12:24:00,141.639,141.646,141.638,141.645,115299998.0
2006-05-09 12:25:00,141.639,141.639,141.601,141.601,50600000.0
2006-05-09 12:26:00,141.602,141.621,141.6,141.603,77500000.0
2006-05-09 12:27:00,141.602,141.622,141.602,141.622,109099999.0
2006-05-09 12:28:00,141.628,141.63,141.607,141.61,54600000.0
2006-05-09 12:29:00,141.611,141.624,141.598,141.598,60900000.0
2006-05-09 12:30:00,141.592,141.597,141.581,141.582,126900000.0
2006-05-09 12:31:00,141.577,141.579,141.558,141.558,117400000.0
2006-05-09 12:32:00,141.57,141.591,141.57,141.589,47700000.0
2006-05-09 12:33:00,141.61,141.624,141.607,141.622,92399999.0
2006-05-09 12:34:00,141.626,141.626,141.61,141.62,97799999.0
2006-05-09 12:35:00,141.61,141.61,141.553,141.553,85999999.0
2006-05-09 12:36:00,141.559,141.562,141.547,141.552,129099999.0
2006-05-09 12:37:00,141.55,141.576,141.549,141.558,84699999.0
2006-05-09 12:38:00,141.538,141.538,141.523,141.523,42200000.0
2006-05-09 12:39:00,141.522,141.553,141.519,141.551,169600004.0
2006-05-09 12:40:00,141.552,141.557,141.537,141.54,103500001.0
2006-05-09 12:41:00,141.538,141.546,141.532,141.54,107199999.0
2006-05-09 12:42:00,141.537,141.54,141.527,141.527,54100001.0
2006-05-09 12:43:00,141.528,141.528,141.516,141.525,98900000.0
2006-05-09 12:44:00,141.523,141.532,141.509,141.509,67600000.0
2006-05-09 12:45:00,141.513,141.524,141.508,141.515,101300000.0
2006-05-09 12:46:00,141.523,141.533,141.521,141.521,226300001.0
2006-05-09 12:47:00,141.515,141.525,141.515,141.519,55900000.0
2006-05-09 12:48:00,141.531,141.531,141.513,141.529,96699999.0
2006-05-09 12:49:00,141.523,141.525,141.513,141.513,115100001.0
2006-05-09 12:50:00,141.518,141.524,141.51,141.516,108600001.0
2006-05-09 12:51:00,141.519,141.519,141.512,141.514,36300000.0
2006-05-09 12:52:00,141.513,141.525,141.51,141.51,101599999.0
2006-05-09 12:53:00,141.524,141.539,141.524,141.533,122799998.0
2006-05-09 12:54:00,141.524,141.546,141.524,141.54,83299999.0
2006-05-09 12:55:00,141.542,141.545,141.537,141.54,100099999.0
2006-05-09 12:56:00,141.545,141.569,141.545,141.567,119600003.0
2006-05-09 12:57:00,141.57,141.575,141.562,141.57,86599999.0
2006-05-09 12:58:00,141.575,141.591,141.575,141.583,162700002.0
2006-05-09 12:59:00,141.575,141.575,141.561,141.563,71500000.0
2006-05-09 13:00:00,141.565,141.565,141.554,141.564,64800000.0
2006-05-09 13:01:00,141.558,141.562,141.548,141.562,105700000.0
2006-05-09 13:02:00,141.557,141.56,141.54,141.541,57800000.0
2006-05-09 13:03:00,141.537,141.537,141.517,141.517,109800000.0
2006-05-09 13:04:00,141.515,141.54,141.515,141.54,32000000.0
2006-05-09 13:05:00,141.538,141.552,141.538,141.549,64900000.0
2006-05-09 13:06:00,141.546,141.547,141.539,141.539,57300000.0
2006-05-09 13:07:00,141.535,141.545,141.534,141.545,52200000.0
2006-05-09 13:08:00,141.554,141.556,141.543,141.543,84200000.0
2006-05-09 13:09:00,141.523,141.544,141.513,141.542,111400000.0
2006-05-09 13:10:00,141.527,141.527,141.49,141.5,105100001.0
2006-05-09 13:11:00,141.504,141.512,141.49,141.492,125500001.0
2006-05-09 13:12:00,141.501,141.529,141.501,141.526,51900000.0
2006-05-09 13:13:00,141.519,141.525,141.506,141.509,93199999.0
2006-05-09 13:14:00,141.503,141.511,141.498,141.503,42300000.0
2006-05-09 13:15:00,141.496,141.498,141.484,141.495,164000001.0
2006-05-09 13:16:00,141.49,141.508,141.484,141.508,138699998.0
2006-05-09 13:17:00,141.507,141.523,141.507,141.516,48300000.0
2006-05-09 13:18:00,141.513,141.515,141.505,141.508,122100002.0
2006-05-09 13:19:00,141.502,141.504,141.486,141.486,56700001.0
2006-05-09 13:20:00,141.484,141.496,141.476,141.482,116099999.0
2006-05-09 13:21:00,141.477,141.481,141.467,141.471,42900000.0
2006-05-09 13:22:00,141.464,141.52,141.464,141.517,147299999.0
2006-05-09 13:23:00,141.522,141.539,141.522,141.539,65800000.0
2006-05-09 13:24:00,141.544,141.544,141.507,141.521,108700000.0
2006-05-09 13:25:00,141.528,141.545,141.518,141.524,72700000.0
2006-05-09 13:26:00,141.528,141.541,141.528,141.531,70400000.0
2006-05-09 13:27:00,141.525,141.528,141.523,141.528,104800001.0
2006-05-09 13:28:00,141.518,141.557,141.514,141.557,134400003.0
2006-05-09 13:29:00,141.56,141.562,141.545,141.554,138200001.0
2006-05-09 13:30:00,141.559,141.559,141.55,141.55,145499999.0
2006-05-09 13:31:00,141.545,141.555,141.543,141.555,75300002.0
2006-05-09 13:32:00,141.545,141.565,141.538,141.538,43200001.0
2006-05-09 13:33:00,141.553,141.559,141.547,141.547,90300000.0
2006-05-09 13:34:00,141.535,141.57,141.535,141.57,71100000.0
2006-05-09 13:35:00,141.565,141.576,141.553,141.553,33500000.0
2006-05-09 13:36:00,141.552,141.552,141.539,141.545,72700001.0
2006-05-09 13:37:00,141.538,141.538,141.523,141.525,71200000.0
2006-05-09 13:38:00,141.531,141.545,141.531,141.545,45900000.0
2006-05-09 13:39:00,141.545,141.547,141.54,141.54,58000000.0
2006-05-09 13:40:00,141.536,141.55,141.536,141.537,99700001.0
2006-05-09 13:41:00,141.546,141.552,141.546,141.552,75600001.0
2006-05-09 13:42:00,141.546,141.553,141.541,141.55,44000000.0
2006-05-09 13:43:00,141.547,141.547,141.527,141.537,171899997.0
2006-05-09 13:44:00,141.535,141.542,141.53,141.541,114199998.0
2006-05-09 13:45:00,141.541,141.562,141.541,141.55,134999998.0
2006-05-09 13:46:00,141.549,141.553,141.539,141.553,40200000.0
2006-05-09 13:47:00,141.537,141.539,141.526,141.539,69100001.0
2006-05-09 13:48:00,141.532,141.541,141.523,141.523,79700000.0
2006-05-09 13:49:00,141.535,141.54,141.535,141.54,30400000.0
2006-05-09 13:50:00,141.535,141.551,141.535,141.539,131200001.0
2006-05-09 13:51:00,141.532,141.537,141.514,141.528,69699999.0
2006-05-09 13:52:00,141.534,141.534,141.529,141.53,85700001.0
2006-05-09 13:53:00,141.526,141.526,141.51,141.51,108500002.0
2006-05-09 13:54:00,141.504,141.504,141.48,141.484,48300000.0
2006-05-09 13:55:00,141.487,141.524,141.485,141.511,136099999.0
2006-05-09 13:56:00,141.506,141.51,141.499,141.499,44800001.0
2006-05-09 13:57:00,141.503,141.518,141.503,141.516,100200002.0
2006-05-09 13:58:00,141.525,141.532,141.519,141.524,65700000.0
2006-05-09 13:59:00,141.534,141.537,141.523,141.525,86400002.0
2006-05-09 14:00:00,141.544,141.576,141.544,141.574,179599999.0
2006-05-09 14:01:00,141.586,141.586,141.577,141.581,126600000.0
2006-05-09 14:02:00,141.572,141.579,141.572,141.576,93100000.0
2006-05-09 14:03:00,141.583,141.585,141.558,141.57,183199998.0
2006-05-09 14:04:00,141.58,141.585,141.567,141.57,106100001.0
2006-05-09 14:05:00,141.57,141.591,141.57,141.59,90699999.0
2006-05-09 14:06:00,141.588,141.592,141.582,141.586,151000000.0
2006-05-09 14:07:00,141.59,141.611,141.59,141.597,95299999.0
2006-05-09 14:08:00,141.595,141.595,141.573,141.59,196599999.0
2006-05-09 14:09:00,141.591,141.613,141.591,141.601,82799999.0
2006-05-09 14:10:00,141.604,141.61,141.578,141.582,107800002.0
2006-05-09 14:11:00,141.592,141.597,141.583,141.595,78800001.0
2006-05-09 14:12:00,141.591,141.592,141.576,141.592,58000002.0
2006-05-09 14:13:00,141.597,141.603,141.577,141.585,119100001.0
2006-05-09 14:14:00,141.574,141.597,141.571,141.593,76499999.0
2006-05-09 14:15:00,141.585,141.604,141.572,141.604,134099999.0
2006-05-09 14:16:00,141.607,141.608,141.593,141.604,109899999.0
2006-05-09 14:17:00,141.61,141.623,141.6,141.623,99599998.0
2006-05-09 14:18:00,141.617,141.617,141.602,141.606,122699999.0
2006-05-09 14:19:00,141.608,141.626,141.607,141.62,105700002.0
2006-05-09 14:20:00,141.626,141.631,141.58,141.589,136500002.0
2006-05-09 14:21:00,141.572,141.575,141.563,141.563,82799999.0
2006-05-09 14:22:00,141.566,141.576,141.561,141.565,61300000.0
2006-05-09 14:23:00,141.568,141.579,141.568,141.573,63300001.0
2006-05-09 14:24:00,141.573,141.573,141.546,141.55,48900000.0
2006-05-09 14:25:00,141.545,141.551,141.528,141.528,136900001.0
2006-05-09 14:26:00,141.525,141.525,141.507,141.511,50200000.0
2006-05-09 14:27:00,141.507,141.51,141.485,141.509,136799998.0
2006-05-09 14:28:00,141.503,141.503,141.478,141.49,67900000.0
2006-05-09 14:29:00,141.493,141.5,141.49,141.49,65900002.0
2006-05-09 14:30:00,141.49,141.503,141.485,141.495,100900002.0
2006-05-09 14:31:00,141.505,141.506,141.492,141.492,137100001.0
2006-05-09 14:32:00,141.487,141.506,141.485,141.502,156000002.0
2006-05-09 14:33:00,141.505,141.506,141.496,141.506,105800001.0
2006-05-09 14:34:00,141.498,141.501,141.495,141.497,92699998.0
2006-05-09 14:35:00,141.494,141.5,141.478,141.478,78900000.0
2006-05-09 14:36:00,141.478,141.501,141.478,141.495,111900003.0
2006-05-09 14:37:00,141.498,141.499,141.483,141.491,36400000.0
2006-05-09 14:38:00,141.48,141.486,141.468,141.468,131899998.0
2006-05-09 14:39:00,141.464,141.471,141.448,141.448,242999999.0
2006-05-09 14:40:00,141.443,141.443,141.43,141.43,78299998.0
2006-05-09 14:41:00,141.431,141.463,141.431,141.456,121999999.0
2006-05-09 14:42:00,141.453,141.497,141.453,141.49,139499999.0
2006-05-09 14:43:00,141.492,141.494,141.468,141.468,163000002.0
2006-05-09 14:44:00,141.485,141.507,141.481,141.503,106699999.0
2006-05-09 14:45:00,141.506,141.506,141.474,141.478,99199999.0
2006-05-09 14:46:00,141.472,141.482,141.47,141.47,81499999.0
2006-05-09 14:47:00,141.465,141.47,141.458,141.462,78600001.0
2006-05-09 14:48:00,141.461,141.478,141.453,141.474,90600001.0
2006-05-09 14:49:00,141.471,141.476,141.466,141.466,54500000.0
2006-05-09 14:50:00,141.475,141.481,141.466,141.48,84700000.0
2006-05-09 14:51:00,141.481,141.498,141.481,141.496,40800001.0
2006-05-09 14:52:00,141.484,141.495,141.482,141.495,85500000.0
2006-05-09 14:53:00,141.497,141.51,141.487,141.487,54200000.0
2006-05-09 14:54:00,141.487,141.503,141.485,141.5,63899999.0
2006-05-09 14:55:00,141.497,141.519,141.497,141.505,74499998.0
2006-05-09 14:56:00,141.51,141.514,141.505,141.51,131399998.0
2006-05-09 14:57:00,141.508,141.508,141.485,141.485,73500000.0
2006-05-09 14:58:00,141.482,141.495,141.477,141.489,98400002.0
2006-05-09 14:59:00,141.526,141.559,141.526,141.548,84400000.0
2006-05-09 15:00:00,141.556,141.557,141.535,141.535,107100000.0
2006-05-09 15:01:00,141.534,141.549,141.531,141.546,134899998.0
2006-05-09 15:02:00,141.547,141.558,141.547,141.555,76799999.0
2006-05-09 15:03:00,141.563,141.579,141.562,141.572,96699999.0
2006-05-09 15:04:00,141.596,141.618,141.593,141.618,154400002.0
2006-05-09 15:05:00,141.613,141.632,141.612,141.617,80600000.0
2006-05-09 15:06:00,141.604,141.614,141.579,141.58,66200000.0
2006-05-09 15:07:00,141.568,141.58,141.555,141.555,68400000.0
2006-05-09 15:08:00,141.554,141.557,141.54,141.547,63500000.0
2006-05-09 15:09:00,141.547,141.559,141.547,141.553,186700000.0
2006-05-09 15:10:00,141.562,141.581,141.562,141.572,77799998.0
2006-05-09 15:11:00,141.569,141.572,141.535,141.535,90800002.0
2006-05-09 15:12:00,141.543,141.563,141.543,141.56,157300003.0
2006-05-09 15:13:00,141.568,141.6,141.568,141.594,115399997.0
2006-05-09 15:14:00,141.596,141.603,141.59,141.59,141500000.0
2006-05-09 15:15:00,141.582,141.604,141.582,141.604,66400000.0
2006-05-09 15:16:00,141.608,141.611,141.595,141.607,120500000.0
2006-05-09 15:17:00,141.61,141.625,141.6,141.625,85600001.0
2006-05-09 15:18:00,141.627,141.648,141.616,141.648,123900000.0
2006-05-09 15:19:00,141.655,141.685,141.655,141.685,37100001.0
2006-05-09 15:20:00,141.686,141.686,141.673,141.68,118799999.0
2006-05-09 15:21:00,141.681,141.693,141.674,141.675,71800000.0
2006-05-09 15:22:00,141.672,141.676,141.663,141.671,107100000.0
2006-05-09 15:23:00,141.662,141.666,141.657,141.657,108200000.0
2006-05-09 15:24:00,141.66,141.66,141.649,141.65,105200002.0
2006-05-09 15:25:00,141.653,141.653,141.645,141.645,61200001.0
2006-05-09 15:26:00,141.663,141.697,141.663,141.67,138699998.0
2006-05-09 15:27:00,141.679,141.714,141.679,141.704,77400000.0
2006-05-09 15:28:00,141.719,141.724,141.703,141.715,72599998.0
2006-05-09 15:29:00,141.714,141.714,141.703,141.713,127000001.0
2006-05-09 15:30:00,141.708,141.745,141.708,141.735,187799997.0
2006-05-09 15:31:00,141.746,141.772,141.745,141.772,89600002.0
2006-05-09 15:32:00,141.776,141.776,141.74,141.74,146800001.0
2006-05-09 15:33:00,141.736,141.736,141.716,141.734,168499996.0
2006-05-09 15:34:00,141.735,141.765,141.732,141.764,64000000.0
2006-05-09 15:35:00,141.761,141.761,141.73,141.73,114799998.0
2006-05-09 15:36:00,141.741,141.743,141.725,141.727,124200000.0
2006-05-09 15:37:00,141.724,141.74,141.723,141.739,196199998.0
2006-05-09 15:38:00,141.732,141.738,141.723,141.733,115500001.0
2006-05-09 15:39:00,141.724,141.732,141.724,141.73,96799999.0
2006-05-09 15:40:00,141.732,141.741,141.723,141.723,194400005.0
2006-05-09 15:41:00,141.726,141.746,141.726,141.738,49200000.0
2006-05-09 15:42:00,141.736,141.741,141.736,141.737,94699998.0
2006-05-09 15:43:00,141.733,141.742,141.73,141.73,125999995.0
2006-05-09 15:44:00,141.718,141.733,141.718,141.732,83400000.0
2006-05-09 15:45:00,141.734,141.747,141.726,141.732,114700000.0
2006-05-09 15:46:00,141.718,141.737,141.718,141.728,88599999.0
2006-05-09 15:47:00,141.733,141.742,141.723,141.732,90699998.0
2006-05-09 15:48:00,141.732,141.741,141.732,141.74,59500001.0
2006-05-09 15:49:00,141.756,141.763,141.737,141.754,125600000.0
2006-05-09 15:50:00,141.765,141.771,141.74,141.754,98400002.0
2006-05-09 15:51:00,141.759,141.797,141.754,141.797,76800001.0
2006-05-09 15:52:00,141.811,141.811,141.791,141.791,55200000.0
2006-05-09 15:53:00,141.805,141.814,141.791,141.797,132000000.0
2006-05-09 15:54:00,141.795,141.825,141.795,141.804,129399999.0
2006-05-09 15:55:00,141.802,141.821,141.802,141.821,139199998.0
2006-05-09 15:56:00,141.818,141.818,141.781,141.79,92000000.0
2006-05-09 15:57:00,141.792,141.792,141.763,141.763,81500000.0
2006-05-09 15:58:00,141.759,141.794,141.759,141.793,119099996.0
2006-05-09 15:59:00,141.781,141.815,141.774,141.806,72100000.0
2006-05-09 16:00:00,141.801,141.815,141.799,141.803,122300001.0
2006-05-09 16:01:00,141.813,141.825,141.793,141.821,91200000.0
2006-05-09 16:02:00,141.838,141.838,141.793,141.793,82200001.0
2006-05-09 16:03:00,141.817,141.817,141.785,141.785,137300000.0
2006-05-09 16:04:00,141.783,141.803,141.775,141.784,126199997.0
2006-05-09 16:05:00,141.777,141.796,141.763,141.763,162199997.0
2006-05-09 16:06:00,141.733,141.733,141.696,141.696,124300002.0
2006-05-09 16:07:00,141.694,141.751,141.694,141.745,62499999.0
2006-05-09 16:08:00,141.752,141.765,141.741,141.741,202300001.0
2006-05-09 16:09:00,141.738,141.758,141.735,141.757,100000000.0
2006-05-09 16:10:00,141.756,141.758,141.735,141.749,109000000.0
2006-05-09 16:11:00,141.741,141.766,141.741,141.766,99199999.0
2006-05-09 16:12:00,141.762,141.765,141.731,141.731,96799999.0
2006-05-09 16:13:00,141.747,141.75,141.741,141.745,68100001.0
2006-05-09 16:14:00,141.755,141.768,141.739,141.759,85200001.0
2006-05-09 16:15:00,141.761,141.779,141.76,141.772,40700000.0
2006-05-09 16:16:00,141.785,141.785,141.756,141.762,142700000.0
2006-05-09 16:17:00,141.78,141.811,141.776,141.801,187099996.0
2006-05-09 16:18:00,141.817,141.817,141.786,141.792,165400001.0
2006-05-09 16:19:00,141.783,141.811,141.773,141.775,142199999.0
2006-05-09 16:20:00,141.74,141.74,141.666,141.666,151700002.0
2006-05-09 16:21:00,141.64,141.662,141.63,141.661,90500002.0
2006-05-09 16:22:00,141.645,141.664,141.645,141.651,113600000.0
2006-05-09 16:23:00,141.648,141.664,141.648,141.657,40400000.0
2006-05-09 16:24:00,141.655,141.664,141.638,141.664,70900000.0
2006-05-09 16:25:00,141.667,141.691,141.667,141.691,89600000.0
2006-05-09 16:26:00,141.694,141.697,141.664,141.664,39200000.0
2006-05-09 16:27:00,141.656,141.66,141.639,141.64,64800000.0
2006-05-09 16:28:00,141.626,141.651,141.621,141.651,102199998.0
2006-05-09 16:29:00,141.652,141.671,141.652,141.666,82400000.0
2006-05-09 16:30:00,141.677,141.684,141.657,141.669,61199999.0
2006-05-09 16:31:00,141.659,141.682,141.659,141.682,111099999.0
2006-05-09 16:32:00,141.699,141.728,141.699,141.718,45300000.0
2006-05-09 16:33:00,141.721,141.739,141.715,141.739,82499999.0
2006-05-09 16:34:00,141.743,141.758,141.738,141.738,118900000.0
2006-05-09 16:35:00,141.738,141.756,141.737,141.744,74499999.0
2006-05-09 16:36:00,141.735,141.811,141.716,141.811,80400001.0
2006-05-09 16:37:00,141.816,141.858,141.809,141.822,83099998.0
2006-05-09 16:38:00,141.773,141.852,141.77,141.852,94199999.0
2006-05-09 16:39:00,141.859,141.881,141.853,141.875,64900001.0
2006-05-09 16:40:00,141.861,141.861,141.812,141.823,26400000.0
2006-05-09 16:41:00,141.818,141.82,141.804,141.811,76000000.0
2006-05-09 16:42:00,141.802,141.802,141.765,141.793,145899998.0
2006-05-09 16:43:00,141.829,141.867,141.829,141.84,96299998.0
2006-05-09 16:44:00,141.843,141.857,141.809,141.81,110000001.0
2006-05-09 16:45:00,141.809,141.835,141.798,141.83,84899999.0
2006-05-09 16:46:00,141.82,141.82,141.786,141.79,71400000.0
2006-05-09 16:47:00,141.799,141.828,141.795,141.824,93399999.0
2006-05-09 16:48:00,141.817,141.863,141.801,141.863,85800001.0
2006-05-09 16:49:00,141.887,141.925,141.887,141.902,43100000.0
2006-05-09 16:50:00,141.903,141.903,141.865,141.865,88999999.0
2006-05-09 16:51:00,141.857,141.857,141.815,141.815,103100000.0
2006-05-09 16:52:00,141.817,141.829,141.814,141.814,88700001.0
2006-05-09 16:53:00,141.829,141.846,141.814,141.827,85100000.0
2006-05-09 16:54:00,141.834,141.842,141.828,141.838,56000000.0
2006-05-09 16:55:00,141.831,141.831,141.786,141.79,119500001.0
2006-05-09 16:56:00,141.805,141.82,141.797,141.808,75200001.0
2006-05-09 16:57:00,141.806,141.825,141.795,141.825,53800000.0
2006-05-09 16:58:00,141.821,141.821,141.798,141.804,109299998.0
2006-05-09 16:59:00,141.808,141.81,141.784,141.784,76000000.0
2006-05-09 17:00:00,141.777,141.808,141.772,141.808,88800000.0
2006-05-09 17:01:00,141.803,141.803,141.785,141.79,80699998.0
2006-05-09 17:02:00,141.798,141.811,141.798,141.804,130100001.0
2006-05-09 17:03:00,141.801,141.801,141.786,141.788,90500001.0
2006-05-09 17:04:00,141.783,141.794,141.758,141.76,139799999.0
2006-05-09 17:05:00,141.762,141.787,141.759,141.759,124299999.0
2006-05-09 17:06:00,141.775,141.796,141.763,141.796,58300000.0
2006-05-09 17:07:00,141.795,141.813,141.782,141.791,117200001.0
2006-05-09 17:08:00,141.793,141.805,141.793,141.804,70599999.0
2006-05-09 17:09:00,141.816,141.827,141.81,141.817,63599999.0
2006-05-09 17:10:00,141.814,141.819,141.805,141.806,137100003.0
2006-05-09 17:11:00,141.811,141.819,141.805,141.816,98699999.0
2006-05-09 17:12:00,141.816,141.837,141.812,141.827,90199999.0
2006-05-09 17:13:00,141.812,141.817,141.8,141.8,107099998.0
2006-05-09 17:14:00,141.81,141.82,141.793,141.82,84600001.0
2006-05-09 17:15:00,141.82,141.823,141.805,141.805,139500001.0
2006-05-09 17:16:00,141.802,141.809,141.79,141.809,129699999.0
2006-05-09 17:17:00,141.817,141.826,141.805,141.823,96599999.0
2006-05-09 17:18:00,141.826,141.846,141.826,141.827,129500000.0
2006-05-09 17:19:00,141.825,141.852,141.816,141.852,116400000.0
2006-05-09 17:20:00,141.845,141.845,141.828,141.828,18400000.0
2006-05-09 17:21:00,141.829,141.832,141.818,141.827,86100000.0
2006-05-09 17:22:00,141.831,141.846,141.814,141.814,87199998.0
2006-05-09 17:23:00,141.81,141.821,141.76,141.76,163500002.0
2006-05-09 17:24:00,141.774,141.811,141.774,141.811,44400000.0
2006-05-09 17:25:00,141.821,141.827,141.794,141.818,122399998.0
2006-05-09 17:26:00,141.813,141.826,141.804,141.804,156799998.0
2006-05-09 17:27:00,141.81,141.831,141.81,141.831,127800003.0
2006-05-09 17:28:00,141.823,141.826,141.815,141.826,49200000.0
2006-05-09 17:29:00,141.825,141.825,141.81,141.818,56599999.0
2006-05-09 17:30:00,141.835,141.867,141.835,141.849,74700000.0
2006-05-09 17:31:00,141.859,141.871,141.83,141.834,126899999.0
2006-05-09 17:32:00,141.84,141.857,141.84,141.843,102300000.0
2006-05-09 17:33:00,141.826,141.837,141.817,141.82,75099999.0
2006-05-09 17:34:00,141.802,141.802,141.765,141.768,130799998.0
2006-05-09 17:35:00,141.773,141.78,141.762,141.77,89100000.0
2006-05-09 17:36:00,141.773,141.781,141.769,141.778,31500000.0
2006-05-09 17:37:00,141.787,141.791,141.769,141.77,119800001.0
2006-05-09 17:38:00,141.775,141.813,141.769,141.813,79099999.0
2006-05-09 17:39:00,141.811,141.818,141.797,141.797,61500000.0
2006-05-09 17:40:00,141.784,141.824,141.784,141.804,88600001.0
2006-05-09 17:41:00,141.804,141.821,141.796,141.821,128299998.0
2006-05-09 17:42:00,141.832,141.853,141.826,141.847,30600000.0
2006-05-09 17:43:00,141.844,141.875,141.842,141.875,174999999.0
2006-05-09 17:44:00,141.873,141.873,141.859,141.871,98099999.0
2006-05-09 17:45:00,141.871,141.895,141.871,141.889,68100000.0
2006-05-09 17:46:00,141.876,141.885,141.866,141.885,59000001.0
2006-05-09 17:47:00,141.883,141.888,141.874,141.887,66299999.0
2006-05-09 17:48:00,141.877,141.877,141.854,141.865,60200000.0
2006-05-09 17:49:00,141.867,141.867,141.858,141.861,94300000.0
2006-05-09 17:50:00,141.867,141.875,141.858,141.865,76000000.0
2006-05-09 17:51:00,141.861,141.869,141.85,141.863,80000000.0
2006-05-09 17:52:00,141.862,141.864,141.849,141.864,93100001.0
2006-05-09 17:53:00,141.853,141.877,141.853,141.871,64300001.0
2006-05-09 17:54:00,141.865,141.881,141.859,141.881,109100000.0
2006-05-09 17:55:00,141.871,141.901,141.871,141.901,100000002.0
2006-05-09 17:56:00,141.907,141.921,141.896,141.917,95200000.0
2006-05-09 17:57:00,141.925,141.929,141.908,141.908,138999997.0
2006-05-09 17:58:00,141.904,141.913,141.896,141.911,106000000.0
2006-05-09 17:59:00,141.896,141.896,141.87,141.87,53600000.0
2006-05-09 18:00:00,141.869,141.88,141.869,141.876,36800000.0
2006-05-09 18:01:00,141.875,141.881,141.865,141.869,1343000006.0
2006-05-09 18:02:00,141.87,141.88,141.86,141.87,2015499991.0
2006-05-09 18:03:00,141.873,141.882,141.865,141.878,2015499991.0
2006-05-09 18:04:00,141.88,141.891,141.869,141.888,1407500005.0
2006-05-09 18:05:00,141.886,141.892,141.87,141.877,1691000006.0
2006-05-09 18:06:00,141.874,141.874,141.853,141.861,1190699995.0
2006-05-09 18:07:00,141.858,141.882,141.844,141.844,1538799996.0
2006-05-09 18:08:00,141.847,141.866,141.845,141.851,1457000002.0
2006-05-09 18:09:00,141.85,141.859,141.834,141.848,1279299994.0
2006-05-09 18:10:00,141.855,141.86,141.842,141.853,1059800013.0
2006-05-09 18:11:00,141.859,141.865,141.852,141.853,756100001.0
2006-05-09 18:12:00,141.85,141.864,141.837,141.837,968499995.0
2006-05-09 18:13:00,141.842,141.851,141.842,141.849,1425300002.0
2006-05-09 18:14:00,141.853,141.928,141.851,141.928,1258099997.0
2006-05-09 18:15:00,141.937,141.953,141.933,141.938,1896399993.0
2006-05-09 18:16:00,141.938,141.952,141.932,141.94,1563899988.0
2006-05-09 18:17:00,141.944,141.95,141.938,141.942,717000000.0
2006-05-09 18:18:00,141.951,141.956,141.941,141.953,622900002.0
2006-05-09 18:19:00,141.958,141.965,141.95,141.95,819999996.0
2006-05-09 18:20:00,141.952,141.968,141.949,141.955,1682099998.0
2006-05-09 18:21:00,141.955,141.959,141.933,141.939,1249599998.0
2006-05-09 18:22:00,141.937,141.956,141.934,141.953,745899998.0
2006-05-09 18:23:00,141.95,141.961,141.944,141.952,1384499999.0
2006-05-09 18:24:00,141.944,141.96,141.942,141.953,1045700000.0
2006-05-09 18:25:00,141.959,141.959,141.928,141.943,1043499996.0
2006-05-09 18:26:00,141.937,141.945,141.922,141.923,1127500001.0
2006-05-09 18:27:00,141.923,141.939,141.92,141.928,731700009.0
2006-05-09 18:28:00,141.945,141.964,141.945,141.948,808099995.0
2006-05-09 18:29:00,141.941,141.948,141.931,141.944,729499999.0
2006-05-09 18:30:00,141.948,141.966,141.946,141.95,387299999.0
2006-05-09 18:31:00,141.947,141.961,141.946,141.952,790599997.0
2006-05-09 18:32:00,141.948,141.973,141.941,141.968,1202699998.0
2006-05-09 18:33:00,141.969,141.982,141.959,141.974,1492899994.0
2006-05-09 18:34:00,141.97,141.974,141.946,141.947,1105800003.0
2006-05-09 18:35:00,141.958,141.97,141.951,141.963,1333499990.0
2006-05-09 18:36:00,141.969,141.989,141.969,141.976,723399991.0
2006-05-09 18:37:00,141.973,141.976,141.955,141.969,689500004.0
2006-05-09 18:38:00,141.97,141.975,141.959,141.967,343899996.0
2006-05-09 18:39:00,141.965,141.967,141.952,141.955,349999998.0
2006-05-09 18:40:00,141.954,141.973,141.95,141.969,977599996.0
2006-05-09 18:41:00,141.975,141.975,141.956,141.963,473900001.0
2006-05-09 18:42:00,141.96,141.967,141.946,141.95,728799998.0
2006-05-09 18:43:00,141.948,141.956,141.944,141.947,290400001.0
2006-05-09 18:44:00,141.947,141.966,141.946,141.951,435099998.0
2006-05-09 18:45:00,141.94,141.94,141.92,141.932,241200002.0
2006-05-09 18:46:00,141.931,141.931,141.91,141.91,635600000.0
2006-05-09 18:47:00,141.895,141.895,141.859,141.87,190900001.0
2006-05-09 18:48:00,141.873,141.887,141.87,141.874,707699994.0
2006-05-09 18:49:00,141.876,141.896,141.876,141.892,657000008.0
2006-05-09 18:50:00,141.893,141.895,141.875,141.882,763499997.0
2006-05-09 18:51:00,141.88,141.896,141.878,141.88,532900000.0
2006-05-09 18:52:00,141.889,141.896,141.877,141.881,696100001.0
2006-05-09 18:53:00,141.885,141.906,141.885,141.887,1153999992.0
2006-05-09 18:54:00,141.883,141.889,141.871,141.884,835800002.0
2006-05-09 18:55:00,141.888,141.907,141.886,141.89,1022799997.0
2006-05-09 18:56:00,141.891,141.91,141.881,141.91,584899996.0
2006-05-09 18:57:00,141.919,141.92,141.905,141.92,326799999.0
2006-05-09 18:58:00,141.915,141.915,141.881,141.898,715000003.0
2006-05-09 18:59:00,141.891,141.901,141.871,141.881,739699998.0
2006-05-09 19:00:00,141.865,141.876,141.86,141.873,375200003.0
2006-05-09 19:01:00,141.875,141.883,141.867,141.873,338799998.0
2006-05-09 19:02:00,141.865,141.867,141.841,141.846,247400002.0
2006-05-09 19:03:00,141.846,141.862,141.84,141.86,696400005.0
2006-05-09 19:04:00,141.852,141.852,141.83,141.84,495700000.0
2006-05-09 19:05:00,141.84,141.844,141.818,141.818,468899998.0
2006-05-09 19:06:00,141.823,141.844,141.82,141.838,844299995.0
2006-05-09 19:07:00,141.842,141.866,141.839,141.839,1081399995.0
2006-05-09 19:08:00,141.837,141.837,141.819,141.822,709999996.0
2006-05-09 19:09:00,141.822,141.835,141.815,141.831,727900003.0
2006-05-09 19:10:00,141.84,141.844,141.829,141.835,154800000.0
2006-05-09 19:11:00,141.835,141.855,141.825,141.835,340800002.0
2006-05-09 19:12:00,141.827,141.829,141.814,141.825,461100005.0
2006-05-09 19:13:00,141.827,141.837,141.827,141.831,59400000.0
2006-05-09 19:14:00,141.823,141.834,141.817,141.825,323799996.0
2006-05-09 19:15:00,141.82,141.836,141.817,141.836,1142100005.0
2006-05-09 19:16:00,141.838,141.845,141.825,141.845,319999999.0
2006-05-09 19:17:00,141.837,141.838,141.819,141.827,377000003.0
2006-05-09 19:18:00,141.83,141.843,141.83,141.838,326699999.0
2006-05-09 19:19:00,141.839,141.848,141.828,141.84,772000001.0
2006-05-09 19:20:00,141.846,141.849,141.831,141.837,310700002.0
2006-05-09 19:21:00,141.835,141.842,141.809,141.809,434999999.0
2006-05-09 19:22:00,141.803,141.803,141.791,141.791,143300001.0
2006-05-09 19:23:00,141.803,141.811,141.796,141.805,1264000013.0
2006-05-09 19:24:00,141.799,141.802,141.786,141.8,501200002.0
2006-05-09 19:25:00,141.793,141.804,141.742,141.751,615999999.0
2006-05-09 19:26:00,141.745,141.753,141.73,141.73,1004200001.0
2006-05-09 19:27:00,141.728,141.757,141.727,141.749,939000002.0
2006-05-09 19:28:00,141.75,141.757,141.74,141.753,535700000.0
2006-05-09 19:29:00,141.754,141.763,141.747,141.757,327099999.0
2006-05-09 19:30:00,141.765,141.778,141.757,141.765,705999999.0
2006-05-09 19:31:00,141.766,141.778,141.764,141.774,788899993.0
2006-05-09 19:32:00,141.772,141.789,141.772,141.788,763400000.0
2006-05-09 19:33:00,141.795,141.823,141.794,141.823,417299996.0
2006-05-09 19:34:00,141.823,141.823,141.81,141.815,1006399993.0
2006-05-09 19:35:00,141.81,141.821,141.8,141.813,493200001.0
2006-05-09 19:36:00,141.819,141.825,141.805,141.81,425500001.0
2006-05-09 19:37:00,141.826,141.851,141.826,141.849,30100000.0
2006-05-09 19:38:00,141.85,141.884,141.85,141.868,654600005.0
2006-05-09 19:39:00,141.88,141.891,141.87,141.87,697999999.0
2006-05-09 19:40:00,141.868,141.868,141.849,141.861,652400000.0
2006-05-09 19:41:00,141.856,141.869,141.845,141.845,690199997.0
2006-05-09 19:42:00,141.845,141.847,141.827,141.837,387199995.0
2006-05-09 19:43:00,141.838,141.838,141.802,141.821,139899998.0
2006-05-09 19:44:00,141.82,141.836,141.82,141.822,516200001.0
2006-05-09 19:45:00,141.82,141.828,141.817,141.82,72800000.0
2006-05-09 19:46:00,141.821,141.831,141.819,141.828,261200001.0
2006-05-09 19:47:00,141.828,141.828,141.806,141.806,164800002.0
2006-05-09 19:48:00,141.801,141.811,141.789,141.789,914499993.0
2006-05-09 19:49:00,141.787,141.806,141.787,141.806,300200001.0
2006-05-09 19:50:00,141.808,141.814,141.798,141.809,410399997.0
2006-05-09 19:51:00,141.81,141.81,141.805,141.805,233499999.0
2006-05-09 19:52:00,141.81,141.815,141.805,141.805,499500001.0
2006-05-09 19:53:00,141.811,141.816,141.804,141.808,398999997.0
2006-05-09 19:54:00,141.809,141.821,141.807,141.821,251699998.0
2006-05-09 19:55:00,141.823,141.823,141.81,141.815,132100000.0
2006-05-09 19:56:00,141.812,141.812,141.797,141.799,385599998.0
2006-05-09 19:57:00,141.788,141.799,141.778,141.788,601600006.0
2006-05-09 19:58:00,141.792,141.806,141.786,141.795,707799997.0
2006-05-09 19:59:00,141.797,141.804,141.786,141.796,698300002.0
2006-05-09 20:00:00,141.802,141.802,141.784,141.79,182099997.0
2006-05-09 20:01:00,141.789,141.791,141.774,141.778,431399999.0
2006-05-09 20:02:00,141.776,141.8,141.773,141.78,199699998.0
2006-05-09 20:03:00,141.777,141.784,141.752,141.752,296500000.0
2006-05-09 20:04:00,141.749,141.751,141.729,141.733,236100001.0
2006-05-09 20:05:00,141.731,141.742,141.727,141.734,708100009.0
2006-05-09 20:06:00,141.741,141.744,141.729,141.731,454099996.0
2006-05-09 20:07:00,141.727,141.741,141.727,141.728,223500000.0
2006-05-09 20:08:00,141.727,141.74,141.727,141.735,621300000.0
2006-05-09 20:09:00,141.736,141.744,141.731,141.74,593799999.0
2006-05-09 20:10:00,141.737,141.75,141.733,141.74,303399997.0
2006-05-09 20:11:00,141.752,141.763,141.748,141.763,775299999.0
2006-05-09 20:12:00,141.758,141.765,141.748,141.748,967500002.0
2006-05-09 20:13:00,141.748,141.748,141.73,141.744,284799998.0
2006-05-09 20:14:00,141.741,141.756,141.739,141.752,420599999.0
2006-05-09 20:15:00,141.759,141.786,141.759,141.77,774099994.0
2006-05-09 20:16:00,141.765,141.774,141.755,141.763,490000000.0
2006-05-09 20:17:00,141.762,141.776,141.762,141.775,413899995.0
2006-05-09 20:18:00,141.782,141.782,141.765,141.768,132400001.0
2006-05-09 20:19:00,141.765,141.766,141.749,141.749,507799999.0
2006-05-09 20:20:00,141.752,141.776,141.752,141.776,268700000.0
2006-05-09 20:21:00,141.779,141.78,141.766,141.778,443199998.0
2006-05-09 20:22:00,141.772,141.788,141.772,141.787,551399991.0
2006-05-09 20:23:00,141.793,141.807,141.791,141.804,488899997.0
2006-05-09 20:24:00,141.811,141.814,141.798,141.807,166999999.0
2006-05-09 20:25:00,141.804,141.816,141.796,141.796,424999996.0
2006-05-09 20:26:00,141.79,141.798,141.76,141.78,322200001.0
2006-05-09 20:27:00,141.784,141.8,141.78,141.8,920000000.0
2006-05-09 20:28:00,141.792,141.798,141.782,141.789,1163399997.0
2006-05-09 20:29:00,141.788,141.789,141.771,141.775,1231699993.0
2006-05-09 20:30:00,141.768,141.774,141.751,141.764,1743200007.0
2006-05-09 20:31:00,141.764,141.767,141.751,141.76,1109100001.0
2006-05-09 20:32:00,141.76,141.765,141.75,141.76,1024100000.0
2006-05-09 20:33:00,141.758,141.766,141.753,141.762,376299999.0
2006-05-09 20:34:00,141.745,141.757,141.742,141.745,418299997.0
2006-05-09 20:35:00,141.752,141.764,141.749,141.75,361199998.0
2006-05-09 20:36:00,141.744,141.755,141.74,141.755,781300001.0
2006-05-09 20:37:00,141.755,141.76,141.748,141.755,463000001.0
2006-05-09 20:38:00,141.762,141.772,141.757,141.77,716900002.0
2006-05-09 20:39:00,141.768,141.773,141.76,141.773,750000001.0
2006-05-09 20:40:00,141.771,141.785,141.77,141.773,974499994.0
2006-05-09 20:41:00,141.765,141.781,141.765,141.77,417800002.0
2006-05-09 20:42:00,141.775,141.784,141.771,141.775,424500002.0
2006-05-09 20:43:00,141.777,141.784,141.768,141.781,523000000.0
2006-05-09 20:44:00,141.781,141.802,141.78,141.786,935000004.0
2006-05-09 20:45:00,141.796,141.806,141.786,141.786,667700006.0
2006-05-09 20:46:00,141.79,141.79,141.772,141.772,759999993.0
2006-05-09 20:47:00,141.767,141.789,141.742,141.742,730199995.0
2006-05-09 20:48:00,141.737,141.739,141.725,141.725,607600005.0
2006-05-09 20:49:00,141.73,141.742,141.727,141.742,517500007.0
2006-05-09 20:50:00,141.739,141.745,141.724,141.725,1035500000.0
2006-05-09 20:51:00,141.727,141.742,141.726,141.742,530200001.0
2006-05-09 20:52:00,141.745,141.751,141.731,141.739,202000001.0
2006-05-09 20:53:00,141.741,141.757,141.735,141.757,819799997.0
2006-05-09 20:54:00,141.765,141.779,141.765,141.773,152300000.0
2006-05-09 20:55:00,141.762,141.766,141.747,141.747,868299995.0
2006-05-09 20:56:00,141.743,141.753,141.735,141.735,995899999.0
2006-05-09 20:57:00,141.735,141.75,141.735,141.739,755299999.0
2006-05-09 20:58:00,141.741,141.749,141.726,141.728,1207000003.0
2006-05-09 20:59:00,141.728,141.738,141.72,141.725,1323899994.0
2006-05-09 21:00:00,141.728,141.728,141.703,141.703,1193300002.0
2006-05-09 21:01:00,141.71,141.717,141.7,141.708,674200002.0
2006-05-09 21:02:00,141.702,141.722,141.702,141.708,551000002.0
2006-05-09 21:03:00,141.705,141.719,141.703,141.71,880599991.0
2006-05-09 21:04:00,141.712,141.725,141.709,141.725,535499998.0
2006-05-09 21:05:00,141.733,141.744,141.728,141.738,492100003.0
2006-05-09 21:06:00,141.728,141.733,141.717,141.72,680399993.0
2006-05-09 21:07:00,141.72,141.725,141.712,141.72,400399998.0
2006-05-09 21:08:00,141.72,141.725,141.712,141.715,338599997.0
2006-05-09 21:09:00,141.722,141.722,141.71,141.71,157000001.0
2006-05-09 21:10:00,141.712,141.727,141.703,141.713,410400000.0
2006-05-09 21:11:00,141.71,141.715,141.705,141.715,296900001.0
2006-05-09 21:12:00,141.713,141.72,141.702,141.702,528499998.0
2006-05-09 21:13:00,141.702,141.715,141.702,141.715,650399998.0
2006-05-09 21:14:00,141.702,141.718,141.696,141.712,744500000.0
2006-05-09 21:15:00,141.716,141.726,141.711,141.714,894399997.0
2006-05-09 21:16:00,141.709,141.71,141.689,141.706,472899998.0
2006-05-09 21:17:00,141.705,141.716,141.7,141.71,804199999.0
2006-05-09 21:18:00,141.713,141.732,141.713,141.723,345300001.0
2006-05-09 21:19:00,141.709,141.727,141.706,141.715,435200002.0
2006-05-09 21:20:00,141.717,141.723,141.704,141.706,1018700004.0
2006-05-09 21:21:00,141.706,141.725,141.706,141.72,580400000.0
2006-05-09 21:22:00,141.717,141.723,141.697,141.705,783699999.0
2006-05-09 21:23:00,141.697,141.712,141.697,141.7,459499999.0
2006-05-09 21:24:00,141.695,141.71,141.69,141.69,621599996.0
2006-05-09 21:25:00,141.7,141.705,141.692,141.7,746999999.0
2006-05-09 21:26:00,141.705,141.705,141.692,141.695,217399999.0
2006-05-09 21:27:00,141.698,141.698,141.68,141.69,267500001.0
2006-05-09 21:28:00,141.684,141.695,141.682,141.682,85700001.0
2006-05-09 21:29:00,141.683,141.697,141.68,141.68,292500003.0
2006-05-09 21:30:00,141.677,141.691,141.677,141.682,241899997.0
2006-05-09 21:31:00,141.68,141.688,141.68,141.685,143000002.0
2006-05-09 21:32:00,141.685,141.691,141.679,141.685,551100002.0
2006-05-09 21:33:00,141.688,141.709,141.688,141.706,149699997.0
2006-05-09 21:34:00,141.711,141.72,141.705,141.715,318200004.0
2006-05-09 21:35:00,141.714,141.731,141.697,141.723,310999998.0
2006-05-09 21:36:00,141.73,141.732,141.722,141.722,297400002.0
2006-05-09 21:37:00,141.727,141.74,141.727,141.733,92399998.0
2006-05-09 21:38:00,141.732,141.732,141.718,141.718,126299996.0
2006-05-09 21:39:00,141.718,141.733,141.717,141.728,184700000.0
2006-05-09 21:40:00,141.73,141.735,141.728,141.735,297900001.0
2006-05-09 21:41:00,141.735,141.735,141.725,141.733,150299999.0
2006-05-09 21:42:00,141.735,141.739,141.723,141.735,312600000.0
2006-05-09 21:43:00,141.731,141.739,141.726,141.73,438999995.0
2006-05-09 21:44:00,141.732,141.741,141.725,141.732,580099995.0
2006-05-09 21:45:00,141.735,141.739,141.73,141.735,365300000.0
2006-05-09 21:46:00,141.734,141.74,141.727,141.727,383499999.0
2006-05-09 21:47:00,141.73,141.737,141.725,141.735,312299996.0
2006-05-09 21:48:00,141.73,141.734,141.723,141.73,151900003.0
2006-05-09 21:49:00,141.72,141.731,141.719,141.727,147499998.0
2006-05-09 21:50:00,141.734,141.734,141.728,141.733,98599999.0
2006-05-09 21:51:00,141.731,141.737,141.726,141.737,150700001.0
2006-05-09 21:52:00,141.728,141.736,141.717,141.721,104000001.0
2006-05-09 21:53:00,141.724,141.731,141.724,141.73,85799999.0
2006-05-09 21:54:00,141.728,141.728,141.712,141.719,79200000.0
2006-05-09 21:55:00,141.723,141.723,141.713,141.715,42300000.0
2006-05-09 21:56:00,141.72,141.72,141.72,141.72,62500001.0
2006-05-09 21:57:00,141.719,141.719,141.707,141.707,38100000.0
2006-05-09 21:58:00,141.694,141.694,141.664,141.67,25500000.0
2006-05-09 21:59:00,141.662,141.674,141.661,141.661,103900000.0
2006-05-09 22:00:00,141.649,141.649,141.583,141.585,202300002.0
2006-05-09 22:01:00,141.583,141.61,141.58,141.61,383499998.0
2006-05-09 22:02:00,141.616,141.616,141.596,141.596,350000000.0
2006-05-09 22:03:00,141.597,141.62,141.577,141.577,154600000.0
2006-05-09 22:04:00,141.574,141.581,141.57,141.58,274500001.0
2006-05-09 22:05:00,141.572,141.576,141.568,141.575,167199998.0
2006-05-09 22:06:00,141.578,141.58,141.563,141.58,84199999.0
2006-05-09 22:07:00,141.579,141.593,141.567,141.592,82600000.0
2006-05-09 22:08:00,141.598,141.625,141.596,141.625,280100004.0
2006-05-09 22:09:00,141.626,141.633,141.614,141.625,113300002.0
2006-05-09 22:10:00,141.621,141.621,141.585,141.585,153700003.0
2006-05-09 22:11:00,141.579,141.606,141.579,141.606,119299999.0
2006-05-09 22:12:00,141.608,141.615,141.608,141.61,177499999.0
2006-05-09 22:13:00,141.607,141.609,141.594,141.602,87400000.0
2006-05-09 22:14:00,141.606,141.608,141.596,141.602,138099999.0
2006-05-09 22:15:00,141.606,141.617,141.606,141.617,181200000.0
2006-05-09 22:16:00,141.625,141.636,141.625,141.635,87900000.0
2006-05-09 22:17:00,141.632,141.635,141.628,141.634,68300001.0
2006-05-09 22:18:00,141.635,141.638,141.631,141.638,79200000.0
2006-05-09 22:19:00,141.642,141.661,141.642,141.661,64400000.0
2006-05-09 22:20:00,141.669,141.688,141.669,141.682,102699999.0
2006-05-09 22:21:00,141.685,141.685,141.671,141.682,45699999.0
2006-05-09 22:22:00,141.685,141.691,141.675,141.685,234899998.0
2006-05-09 22:23:00,141.687,141.709,141.685,141.7,203000001.0
2006-05-09 22:24:00,141.701,141.706,141.687,141.687,100200000.0
2006-05-09 22:25:00,141.685,141.706,141.685,141.706,250499998.0
2006-05-09 22:26:00,141.706,141.706,141.691,141.7,90900000.0
2006-05-09 22:27:00,141.695,141.701,141.68,141.68,708199991.0
2006-05-09 22:28:00,141.671,141.674,141.665,141.666,323700001.0
2006-05-09 22:29:00,141.67,141.67,141.67,141.67,41600000.0
2006-05-09 22:30:00,141.673,141.686,141.673,141.686,87100000.0
2006-05-09 22:31:00,141.684,141.684,141.657,141.665,249699996.0
2006-05-09 22:32:00,141.669,141.687,141.662,141.685,134700001.0
2006-05-09 22:33:00,141.695,141.697,141.686,141.697,210800000.0
2006-05-09 22:34:00,141.696,141.696,141.674,141.677,208499995.0
2006-05-09 22:35:00,141.671,141.681,141.668,141.67,129600002.0
2006-05-09 22:36:00,141.673,141.684,141.667,141.667,387799998.0
2006-05-09 22:37:00,141.665,141.67,141.662,141.665,191900000.0
2006-05-09 22:38:00,141.66,141.67,141.66,141.665,169099999.0
2006-05-09 22:39:00,141.662,141.666,141.653,141.659,245000001.0
2006-05-09 22:40:00,141.665,141.679,141.651,141.665,485300001.0
2006-05-09 22:41:00,141.673,141.689,141.673,141.676,195999996.0
2006-05-09 22:42:00,141.68,141.68,141.666,141.667,123000000.0
2006-05-09 22:43:00,141.666,141.666,141.651,141.661,124599999.0
2006-05-09 22:44:00,141.668,141.683,141.658,141.67,258800000.0
2006-05-09 22:45:00,141.67,141.67,141.646,141.67,241799996.0
2006-05-09 22:46:00,141.677,141.684,141.672,141.684,140899996.0
2006-05-09 22:47:00,141.681,141.681,141.666,141.666,84200000.0
2006-05-09 22:48:00,141.665,141.681,141.665,141.68,359600000.0
2006-05-09 22:49:00,141.685,141.692,141.67,141.681,321400003.0
2006-05-09 22:50:00,141.673,141.673,141.634,141.653,113499999.0
2006-05-09 22:51:00,141.66,141.705,141.66,141.69,156500002.0
2006-05-09 22:52:00,141.692,141.707,141.681,141.702,193700000.0
2006-05-09 22:53:00,141.696,141.709,141.694,141.704,132000001.0
2006-05-09 22:54:00,141.705,141.707,141.702,141.707,157599997.0
2006-05-09 22:55:00,141.701,141.714,141.701,141.703,79300000.0
2006-05-09 22:56:00,141.71,141.716,141.703,141.711,232699999.0
2006-05-09 22:57:00,141.709,141.727,141.705,141.705,172899999.0
2006-05-09 22:58:00,141.703,141.703,141.688,141.693,78399999.0
2006-05-09 22:59:00,141.696,141.696,141.665,141.678,160500000.0
2006-05-09 23:00:00,141.7,141.7,141.693,141.693,63700001.0
2006-05-09 23:01:00,141.65,141.665,141.597,141.625,71400000.0
2006-05-09 23:02:00,141.612,141.655,141.612,141.641,112900001.0
2006-05-09 23:03:00,141.642,141.654,141.602,141.625,63499998.0
2006-05-09 23:04:00,141.613,141.642,141.597,141.615,184300003.0
2006-05-09 23:05:00,141.651,141.671,141.632,141.632,125800001.0
2006-05-09 23:06:00,141.625,141.655,141.607,141.607,130500000.0
2006-05-09 23:07:00,141.613,141.638,141.612,141.62,109899998.0
2006-05-09 23:08:00,141.603,141.652,141.603,141.635,138400001.0
2006-05-09 23:09:00,141.633,141.664,141.623,141.648,68899999.0
2006-05-09 23:10:00,141.624,141.655,141.608,141.647,124800000.0
2006-05-09 23:11:00,141.634,141.65,141.61,141.633,123299999.0
2006-05-09 23:12:00,141.635,141.635,141.599,141.635,81600000.0
2006-05-09 23:13:00,141.62,141.639,141.597,141.626,163800001.0
2006-05-09 23:14:00,141.63,141.632,141.604,141.626,111799999.0
2006-05-09 23:15:00,141.647,141.654,141.621,141.621,132600002.0
2006-05-09 23:16:00,141.592,141.637,141.592,141.623,78000000.0
2006-05-09 23:17:00,141.6,141.643,141.59,141.62,76199999.0
2006-05-09 23:18:00,141.625,141.628,141.589,141.589,75000001.0
2006-05-09 23:19:00,141.618,141.63,141.604,141.614,113300001.0
2006-05-09 23:20:00,141.61,141.63,141.61,141.613,23500000.0
2006-05-09 23:21:00,141.61,141.62,141.59,141.603,140300002.0
2006-05-09 23:22:00,141.627,141.632,141.606,141.612,132300000.0
2006-05-09 23:23:00,141.604,141.617,141.604,141.61,136999999.0
2006-05-09 23:24:00,141.606,141.616,141.566,141.577,145900000.0
2006-05-09 23:25:00,141.683,141.683,141.651,141.651,100100002.0
2006-05-09 23:26:00,141.656,141.686,141.656,141.68,130599998.0
2006-05-09 23:27:00,141.681,141.681,141.653,141.659,47500000.0
2006-05-09 23:28:00,141.66,141.665,141.655,141.655,55700000.0
2006-05-09 23:29:00,141.658,141.666,141.655,141.662,187100002.0
2006-05-09 23:30:00,141.647,141.672,141.647,141.655,156299998.0
2006-05-09 23:31:00,141.65,141.656,141.645,141.656,52200000.0
2006-05-09 23:32:00,141.668,141.677,141.654,141.665,117699999.0
2006-05-09 23:33:00,141.659,141.659,141.644,141.644,48700001.0
2006-05-09 23:34:00,141.643,141.649,141.633,141.64,127799998.0
2006-05-09 23:35:00,141.649,141.657,141.634,141.654,60099999.0
2006-05-09 23:36:00,141.652,141.663,141.652,141.654,93500001.0
2006-05-09 23:37:00,141.661,141.668,141.655,141.661,167000003.0
2006-05-09 23:38:00,141.651,141.653,141.636,141.64,142600000.0
2006-05-09 23:39:00,141.645,141.647,141.629,141.647,114100000.0
2006-05-09 23:40:00,141.644,141.644,141.634,141.64,130399998.0
2006-05-09 23:41:00,141.646,141.65,141.634,141.642,81999999.0
2006-05-09 23:42:00,141.66,141.665,141.66,141.665,55300001.0
2006-05-09 23:43:00,141.673,141.673,141.65,141.66,74299998.0
2006-05-09 23:44:00,141.645,141.65,141.64,141.64,120200000.0
2006-05-09 23:45:00,141.637,141.652,141.636,141.652,54200000.0
2006-05-09 23:46:00,141.65,141.652,141.628,141.652,78799999.0
2006-05-09 23:47:00,141.659,141.661,141.652,141.659,33600000.0
2006-05-09 23:48:00,141.661,141.684,141.661,141.684,83499999.0
2006-05-09 23:49:00,141.685,141.7,141.679,141.681,38800000.0
2006-05-09 23:50:00,141.687,141.692,141.684,141.689,156000000.0
2006-05-09 23:51:00,141.685,141.695,141.682,141.682,98000001.0
2006-05-09 23:52:00,141.686,141.698,141.682,141.689,115300001.0
2006-05-09 23:53:00,141.69,141.698,141.686,141.687,104000000.0
2006-05-09 23:54:00,141.693,141.693,141.68,141.689,105000001.0
2006-05-09 23:55:00,141.687,141.697,141.685,141.697,46300000.0
2006-05-09 23:56:00,141.691,141.707,141.688,141.707,160499999.0
2006-05-09 23:57:00,141.712,141.713,141.704,141.704,124699999.0
2006-05-09 23:58:00,141.704,141.711,141.697,141.704,89700001.0
2006-05-09 23:59:00,141.708,141.724,141.708,141.724,123600000.0
2006-05-10 00:00:00,141.715,141.727,141.712,141.716,118499999.0
2006-05-10 00:01:00,141.713,141.721,141.708,141.714,115400004.0
2006-05-10 00:02:00,141.713,141.713,141.705,141.711,99000002.0
2006-05-10 00:03:00,141.71,141.723,141.702,141.702,84699999.0
2006-05-10 00:04:00,141.708,141.715,141.708,141.715,54300000.0
2006-05-10 00:05:00,141.708,141.708,141.688,141.695,110100001.0
2006-05-10 00:06:00,141.688,141.688,141.674,141.675,68300001.0
2006-05-10 00:07:00,141.677,141.684,141.67,141.67,120999999.0
2006-05-10 00:08:00,141.658,141.662,141.651,141.651,69099998.0
2006-05-10 00:09:00,141.655,141.658,141.651,141.658,47399999.0
2006-05-10 00:10:00,141.661,141.665,141.65,141.664,170199998.0
2006-05-10 00:11:00,141.661,141.662,141.642,141.654,62000000.0
2006-05-10 00:12:00,141.655,141.655,141.645,141.655,31700000.0
2006-05-10 00:13:00,141.649,141.658,141.649,141.658,69500000.0
2006-05-10 00:14:00,141.659,141.66,141.649,141.66,62299997.0
2006-05-10 00:15:00,141.671,141.674,141.66,141.66,147500003.0
2006-05-10 00:16:00,141.665,141.677,141.659,141.674,140300001.0
2006-05-10 00:17:00,141.675,141.68,141.675,141.68,80300001.0
2006-05-10 00:18:00,141.677,141.685,141.673,141.673,44600000.0
2006-05-10 00:19:00,141.672,141.678,141.666,141.674,78700001.0
2006-05-10 00:20:00,141.675,141.677,141.668,141.675,148099995.0
2006-05-10 00:21:00,141.67,141.698,141.67,141.698,109999998.0
2006-05-10 00:22:00,141.702,141.714,141.697,141.711,113799999.0
2006-05-10 00:23:00,141.72,141.722,141.706,141.715,97300000.0
2006-05-10 00:24:00,141.723,141.725,141.707,141.708,143399998.0
2006-05-10 00:25:00,141.721,141.728,141.718,141.728,38300000.0
2006-05-10 00:26:00,141.727,141.738,141.727,141.737,32700000.0
2006-05-10 00:27:00,141.733,141.743,141.729,141.735,166699998.0
2006-05-10 00:28:00,141.732,141.755,141.731,141.731,104599999.0
2006-05-10 00:29:00,141.747,141.758,141.734,141.737,97300001.0
2006-05-10 00:30:00,141.736,141.743,141.732,141.743,175600003.0
2006-05-10 00:31:00,141.737,141.737,141.72,141.72,94100001.0
2006-05-10 00:32:00,141.731,141.731,141.697,141.697,33900000.0
2006-05-10 00:33:00,141.676,141.676,141.656,141.668,146700001.0
2006-05-10 00:34:00,141.672,141.676,141.665,141.668,94299999.0
2006-05-10 00:35:00,141.67,141.677,141.663,141.668,67099999.0
2006-05-10 00:36:00,141.667,141.671,141.658,141.667,69600000.0
2006-05-10 00:37:00,141.672,141.683,141.668,141.683,122300002.0
2006-05-10 00:38:00,141.677,141.679,141.665,141.666,114400001.0
2006-05-10 00:39:00,141.67,141.685,141.668,141.685,91500000.0
2006-05-10 00:40:00,141.683,141.683,141.658,141.665,115299998.0
2006-05-10 00:41:00,141.669,141.677,141.668,141.668,34500000.0
2006-05-10 00:42:00,141.66,141.67,141.66,141.665,70599999.0
2006-05-10 00:43:00,141.668,141.668,141.654,141.661,117899999.0
2006-05-10 00:44:00,141.666,141.672,141.661,141.668,105500000.0
2006-05-10 00:45:00,141.67,141.67,141.665,141.665,120999998.0
2006-05-10 00:46:00,141.666,141.67,141.665,141.665,114099999.0
2006-05-10 00:47:00,141.668,141.672,141.664,141.664,56600000.0
2006-05-10 00:48:00,141.661,141.661,141.641,141.651,90399999.0
2006-05-10 00:49:00,141.652,141.664,141.652,141.664,133499998.0
2006-05-10 00:50:00,141.663,141.675,141.659,141.659,64299999.0
2006-05-10 00:51:00,141.662,141.662,141.649,141.658,72300000.0
2006-05-10 00:52:00,141.665,141.675,141.664,141.67,155899999.0
2006-05-10 00:53:00,141.666,141.666,141.653,141.653,25100000.0
2006-05-10 00:54:00,141.657,141.668,141.642,141.661,116699999.0
2006-05-10 00:55:00,141.659,141.691,141.659,141.671,124699998.0
2006-05-10 00:56:00,141.67,141.7,141.67,141.687,72300000.0
2006-05-10 00:57:00,141.673,141.693,141.665,141.679,88200002.0
2006-05-10 00:58:00,141.673,141.674,141.669,141.672,111400000.0
2006-05-10 00:59:00,141.674,141.678,141.664,141.671,205799997.0
2006-05-10 01:00:00,141.674,141.705,141.674,141.696,145000001.0
2006-05-10 01:01:00,141.704,141.729,141.704,141.722,103999997.0
2006-05-10 01:02:00,141.727,141.727,141.685,141.694,82900000.0
2006-05-10 01:03:00,141.693,141.707,141.693,141.705,94400000.0
2006-05-10 01:04:00,141.69,141.69,141.651,141.67,84400000.0
2006-05-10 01:05:00,141.665,141.672,141.659,141.665,98000002.0
2006-05-10 01:06:00,141.676,141.703,141.676,141.695,135800000.0
2006-05-10 01:07:00,141.689,141.689,141.663,141.667,87500000.0
2006-05-10 01:08:00,141.667,141.675,141.642,141.642,121000001.0
2006-05-10 01:09:00,141.646,141.664,141.645,141.664,125000000.0
2006-05-10 01:10:00,141.661,141.661,141.636,141.651,104699999.0
2006-05-10 01:11:00,141.658,141.658,141.636,141.64,183800000.0
2006-05-10 01:12:00,141.659,141.66,141.645,141.645,156899999.0
2006-05-10 01:13:00,141.65,141.682,141.65,141.663,93600002.0
2006-05-10 01:14:00,141.663,141.667,141.637,141.637,40800000.0
2006-05-10 01:15:00,141.639,141.644,141.637,141.638,111899999.0
2006-05-10 01:16:00,141.645,141.65,141.637,141.65,71500000.0
2006-05-10 01:17:00,141.645,141.664,141.644,141.654,153899996.0
2006-05-10 01:18:00,141.669,141.67,141.652,141.652,94100000.0
2006-05-10 01:19:00,141.642,141.662,141.636,141.662,81999998.0
2006-05-10 01:20:00,141.672,141.682,141.658,141.666,152399996.0
2006-05-10 01:21:00,141.658,141.679,141.658,141.665,111500003.0
2006-05-10 01:22:00,141.67,141.7,141.67,141.686,109299997.0
2006-05-10 01:23:00,141.685,141.702,141.685,141.687,80299998.0
2006-05-10 01:24:00,141.691,141.691,141.662,141.662,76399999.0
2006-05-10 01:25:00,141.66,141.673,141.652,141.665,77400000.0
2006-05-10 01:26:00,141.665,141.689,141.662,141.665,74900000.0
2006-05-10 01:27:00,141.658,141.658,141.637,141.64,90399999.0
2006-05-10 01:28:00,141.638,141.649,141.636,141.649,71399999.0
2006-05-10 01:29:00,141.649,141.656,141.64,141.653,158799999.0
2006-05-10 01:30:00,141.654,141.667,141.65,141.665,144699999.0
2006-05-10 01:31:00,141.666,141.701,141.666,141.701,143199998.0
2006-05-10 01:32:00,141.696,141.711,141.691,141.711,124399999.0
2006-05-10 01:33:00,141.713,141.716,141.684,141.689,62800000.0
2006-05-10 01:34:00,141.694,141.694,141.66,141.665,78300000.0
2006-05-10 01:35:00,141.671,141.671,141.661,141.67,124300000.0
2006-05-10 01:36:00,141.672,141.672,141.647,141.647,107499999.0
2006-05-10 01:37:00,141.635,141.639,141.629,141.629,106299999.0
2006-05-10 01:38:00,141.618,141.618,141.586,141.588,82000001.0
2006-05-10 01:39:00,141.596,141.6,141.552,141.552,148700001.0
2006-05-10 01:40:00,141.552,141.566,141.552,141.557,76800000.0
2006-05-10 01:41:00,141.555,141.569,141.555,141.569,39700000.0
2006-05-10 01:42:00,141.584,141.585,141.574,141.576,133799998.0
2006-05-10 01:43:00,141.564,141.579,141.562,141.566,138399999.0
2006-05-10 01:44:00,141.56,141.571,141.556,141.562,79200000.0
2006-05-10 01:45:00,141.564,141.575,141.56,141.56,36000000.0
2006-05-10 01:46:00,141.577,141.59,141.577,141.589,86999997.0
2006-05-10 01:47:00,141.578,141.586,141.573,141.585,98299998.0
2006-05-10 01:48:00,141.576,141.581,141.567,141.576,53900000.0
2006-05-10 01:49:00,141.579,141.593,141.578,141.593,56000000.0
2006-05-10 01:50:00,141.583,141.596,141.583,141.596,55200001.0
2006-05-10 01:51:00,141.598,141.604,141.595,141.604,109100000.0
2006-05-10 01:52:00,141.602,141.625,141.601,141.623,131699999.0
2006-05-10 01:53:00,141.623,141.624,141.613,141.624,109799999.0
2006-05-10 01:54:00,141.631,141.632,141.605,141.605,74600001.0
2006-05-10 01:55:00,141.627,141.633,141.621,141.632,65199998.0
2006-05-10 01:56:00,141.624,141.649,141.624,141.639,94600000.0
2006-05-10 01:57:00,141.649,141.659,141.62,141.637,154600003.0
2006-05-10 01:58:00,141.633,141.633,141.62,141.63,28000000.0
2006-05-10 01:59:00,141.644,141.662,141.644,141.662,73500000.0
2006-05-10 02:00:00,141.668,141.688,141.656,141.68,55900000.0
2006-05-10 02:01:00,141.685,141.685,141.664,141.664,80200000.0
2006-05-10 02:02:00,141.671,141.673,141.657,141.658,56000000.0
2006-05-10 02:03:00,141.668,141.676,141.663,141.675,77499999.0
2006-05-10 02:04:00,141.664,141.669,141.658,141.668,66799998.0
2006-05-10 02:05:00,141.666,141.673,141.633,141.633,98199999.0
2006-05-10 02:06:00,141.645,141.666,141.645,141.666,69000000.0
2006-05-10 02:07:00,141.659,141.661,141.642,141.642,91400000.0
2006-05-10 02:08:00,141.65,141.659,141.647,141.648,85499999.0
2006-05-10 02:09:00,141.654,141.678,141.649,141.663,73600000.0
2006-05-10 02:10:00,141.666,141.692,141.666,141.692,50400000.0
2006-05-10 02:11:00,141.701,141.729,141.701,141.727,72999999.0
2006-05-10 02:12:00,141.724,141.726,141.704,141.711,132499998.0
2006-05-10 02:13:00,141.713,141.714,141.69,141.698,90600000.0
2006-05-10 02:14:00,141.695,141.71,141.693,141.705,135700001.0
2006-05-10 02:15:00,141.732,141.737,141.724,141.734,67799999.0
2006-05-10 02:16:00,141.733,141.737,141.714,141.726,129999998.0
2006-05-10 02:17:00,141.735,141.735,141.72,141.73,199000005.0
2006-05-10 02:18:00,141.735,141.735,141.719,141.732,70700001.0
2006-05-10 02:19:00,141.732,141.741,141.727,141.732,72500000.0
2006-05-10 02:20:00,141.74,141.743,141.729,141.729,88300000.0
2006-05-10 02:21:00,141.728,141.735,141.725,141.725,102299999.0
2006-05-10 02:22:00,141.73,141.742,141.725,141.728,133399999.0
2006-05-10 02:23:00,141.733,141.74,141.724,141.725,157700003.0
2006-05-10 02:24:00,141.729,141.744,141.729,141.744,67900000.0
2006-05-10 02:25:00,141.733,141.742,141.725,141.733,152600000.0
2006-05-10 02:26:00,141.737,141.748,141.737,141.748,78300002.0
2006-05-10 02:27:00,141.751,141.764,141.751,141.764,57600000.0
2006-05-10 02:28:00,141.768,141.78,141.762,141.77,184499998.0
2006-05-10 02:29:00,141.772,141.792,141.772,141.792,143599999.0
2006-05-10 02:30:00,141.794,141.803,141.793,141.803,34100000.0
2006-05-10 02:31:00,141.806,141.806,141.791,141.802,72300000.0
2006-05-10 02:32:00,141.805,141.805,141.775,141.775,76900000.0
2006-05-10 02:33:00,141.788,141.796,141.782,141.788,110899997.0
2006-05-10 02:34:00,141.782,141.81,141.781,141.81,77999999.0
2006-05-10 02:35:00,141.81,141.81,141.79,141.8,103699999.0
2006-05-10 02:36:00,141.795,141.801,141.787,141.791,150600003.0
2006-05-10 02:37:00,141.791,141.794,141.79,141.79,42200000.0
2006-05-10 02:38:00,141.798,141.804,141.795,141.795,79100000.0
2006-05-10 02:39:00,141.804,141.81,141.804,141.81,32800000.0
2006-05-10 02:40:00,141.818,141.83,141.813,141.813,90900000.0
2006-05-10 02:41:00,141.806,141.813,141.802,141.802,70000000.0
2006-05-10 02:42:00,141.804,141.823,141.791,141.795,133400000.0
2006-05-10 02:43:00,141.785,141.793,141.785,141.791,87000002.0
2006-05-10 02:44:00,141.793,141.793,141.767,141.767,66900001.0
2006-05-10 02:45:00,141.775,141.779,141.772,141.772,86299999.0
2006-05-10 02:46:00,141.774,141.781,141.771,141.779,80199998.0
2006-05-10 02:47:00,141.788,141.793,141.769,141.785,121699999.0
2006-05-10 02:48:00,141.789,141.797,141.784,141.792,84500000.0
2006-05-10 02:49:00,141.802,141.806,141.798,141.806,66799999.0
2006-05-10 02:50:00,141.804,141.812,141.794,141.807,56200000.0
2006-05-10 02:51:00,141.803,141.813,141.803,141.805,113100002.0
2006-05-10 02:52:00,141.798,141.803,141.795,141.802,138799999.0
2006-05-10 02:53:00,141.8,141.81,141.795,141.81,56800000.0
2006-05-10 02:54:00,141.81,141.826,141.807,141.826,93499998.0
2006-05-10 02:55:00,141.818,141.818,141.792,141.792,91399999.0
2006-05-10 02:56:00,141.798,141.819,141.798,141.804,149100000.0
2006-05-10 02:57:00,141.81,141.821,141.8,141.818,125499997.0
2006-05-10 02:58:00,141.824,141.839,141.81,141.81,92199999.0
2006-05-10 02:59:00,141.807,141.824,141.807,141.817,79800000.0
2006-05-10 03:00:00,141.825,141.833,141.823,141.827,77700000.0
2006-05-10 03:01:00,141.832,141.864,141.832,141.864,80500001.0
2006-05-10 03:02:00,141.862,141.868,141.856,141.868,62400000.0
2006-05-10 03:03:00,141.869,141.869,141.839,141.845,78400001.0
2006-05-10 03:04:00,141.843,141.854,141.818,141.818,78799999.0
2006-05-10 03:05:00,141.817,141.817,141.801,141.802,94000000.0
2006-05-10 03:06:00,141.805,141.838,141.805,141.838,90299999.0
2006-05-10 03:07:00,141.848,141.851,141.832,141.838,92300000.0
2006-05-10 03:08:00,141.829,141.829,141.817,141.825,132399997.0
2006-05-10 03:09:00,141.824,141.866,141.824,141.865,75700000.0
2006-05-10 03:10:00,141.868,141.871,141.851,141.859,86599999.0
2006-05-10 03:11:00,141.866,141.881,141.862,141.88,129899999.0
2006-05-10 03:12:00,141.871,141.871,141.829,141.829,74900000.0
2006-05-10 03:13:00,141.832,141.837,141.831,141.832,111700001.0
2006-05-10 03:14:00,141.834,141.844,141.834,141.84,156900001.0
2006-05-10 03:15:00,141.835,141.842,141.811,141.814,163100001.0
2006-05-10 03:16:00,141.815,141.827,141.814,141.814,127699999.0
2006-05-10 03:17:00,141.798,141.798,141.75,141.759,29600000.0
2006-05-10 03:18:00,141.768,141.768,141.744,141.754,180900005.0
2006-05-10 03:19:00,141.757,141.763,141.757,141.763,1600000.0
2006-05-10 03:20:00,141.766,141.78,141.763,141.767,75400000.0
2006-05-10 03:21:00,141.775,141.777,141.762,141.766,146200002.0
2006-05-10 03:22:00,141.77,141.779,141.77,141.772,197900003.0
2006-05-10 03:23:00,141.769,141.787,141.769,141.78,58499999.0
2006-05-10 03:24:00,141.781,141.801,141.779,141.795,46000000.0
2006-05-10 03:25:00,141.792,141.792,141.777,141.786,85399999.0
2006-05-10 03:26:00,141.788,141.788,141.756,141.756,158299996.0
2006-05-10 03:27:00,141.757,141.757,141.745,141.75,71399999.0
2006-05-10 03:28:00,141.731,141.731,141.719,141.719,15600000.0
2006-05-10 03:29:00,141.71,141.711,141.703,141.705,92699999.0
2006-05-10 03:30:00,141.702,141.711,141.689,141.702,137199999.0
2006-05-10 03:31:00,141.698,141.705,141.694,141.705,72300000.0
2006-05-10 03:32:00,141.705,141.71,141.695,141.703,53699999.0
2006-05-10 03:33:00,141.702,141.729,141.701,141.729,94300001.0
2006-05-10 03:34:00,141.732,141.739,141.732,141.737,38000000.0
2006-05-10 03:35:00,141.734,141.748,141.734,141.745,107100000.0
2006-05-10 03:36:00,141.746,141.765,141.746,141.765,109500003.0
2006-05-10 03:37:00,141.758,141.76,141.748,141.755,94800000.0
2006-05-10 03:38:00,141.756,141.757,141.723,141.723,68800000.0
2006-05-10 03:39:00,141.723,141.742,141.719,141.742,42800000.0
2006-05-10 03:40:00,141.737,141.749,141.735,141.745,184900000.0
2006-05-10 03:41:00,141.738,141.738,141.731,141.731,93100000.0
2006-05-10 03:42:00,141.737,141.754,141.737,141.741,98299999.0
2006-05-10 03:43:00,141.743,141.75,141.72,141.72,74299999.0
2006-05-10 03:44:00,141.719,141.733,141.718,141.73,149300001.0
2006-05-10 03:45:00,141.733,141.749,141.726,141.746,121200003.0
2006-05-10 03:46:00,141.75,141.751,141.738,141.75,102900001.0
2006-05-10 03:47:00,141.745,141.771,141.745,141.765,99900002.0
2006-05-10 03:48:00,141.759,141.774,141.756,141.759,68799999.0
2006-05-10 03:49:00,141.772,141.774,141.761,141.768,86699999.0
2006-05-10 03:50:00,141.778,141.778,141.768,141.768,74000000.0
2006-05-10 03:51:00,141.769,141.769,141.761,141.761,13600000.0
2006-05-10 03:52:00,141.752,141.764,141.752,141.76,33700000.0
2006-05-10 03:53:00,141.76,141.762,141.758,141.76,59899999.0
2006-05-10 03:54:00,141.76,141.769,141.76,141.768,55299998.0
2006-05-10 03:55:00,141.768,141.779,141.762,141.772,64800000.0
2006-05-10 03:56:00,141.763,141.777,141.759,141.777,107500003.0
2006-05-10 03:57:00,141.776,141.777,141.761,141.777,67100000.0
2006-05-10 03:58:00,141.779,141.779,141.755,141.755,77100001.0
2006-05-10 03:59:00,141.75,141.761,141.75,141.759,224099999.0
2006-05-10 04:00:00,141.764,141.781,141.764,141.768,125399999.0
2006-05-10 04:01:00,141.765,141.767,141.758,141.765,58099999.0
2006-05-10 04:02:00,141.763,141.765,141.757,141.765,132199999.0
2006-05-10 04:03:00,141.769,141.769,141.754,141.754,118000000.0
2006-05-10 04:04:00,141.762,141.769,141.759,141.762,88900000.0
2006-05-10 04:05:00,141.754,141.769,141.75,141.75,59800000.0
2006-05-10 04:06:00,141.77,141.78,141.769,141.774,44300000.0
2006-05-10 04:07:00,141.773,141.775,141.761,141.773,34600000.0
2006-05-10 04:08:00,141.77,141.77,141.749,141.752,89499998.0
2006-05-10 04:09:00,141.744,141.761,141.744,141.752,118400000.0
2006-05-10 04:10:00,141.749,141.749,141.744,141.746,78299999.0
2006-05-10 04:11:00,141.743,141.751,141.743,141.744,58400001.0
2006-05-10 04:12:00,141.737,141.749,141.737,141.742,36800000.0
2006-05-10 04:13:00,141.753,141.761,141.753,141.76,87000001.0
2006-05-10 04:14:00,141.759,141.759,141.754,141.758,21600000.0
2006-05-10 04:15:00,141.749,141.754,141.744,141.748,222500001.0
2006-05-10 04:16:00,141.753,141.765,141.753,141.754,85499999.0
2006-05-10 04:17:00,141.762,141.763,141.755,141.757,124899997.0
2006-05-10 04:18:00,141.75,141.76,141.75,141.76,33600000.0
2006-05-10 04:19:00,141.766,141.808,141.763,141.808,83199999.0
2006-05-10 04:20:00,141.816,141.816,141.794,141.803,139800000.0
2006-05-10 04:21:00,141.815,141.816,141.807,141.81,88100000.0
2006-05-10 04:22:00,141.808,141.817,141.795,141.812,96899998.0
2006-05-10 04:23:00,141.811,141.821,141.809,141.818,75900001.0
2006-05-10 04:24:00,141.819,141.822,141.816,141.817,57600000.0
2006-05-10 04:25:00,141.822,141.858,141.822,141.853,31100000.0
2006-05-10 04:26:00,141.861,141.861,141.819,141.821,121700001.0
2006-05-10 04:27:00,141.82,141.829,141.803,141.825,133799998.0
2006-05-10 04:28:00,141.83,141.843,141.822,141.828,119099998.0
2006-05-10 04:29:00,141.82,141.82,141.801,141.801,83199999.0
2006-05-10 04:30:00,141.811,141.816,141.804,141.804,35500000.0
2006-05-10 04:31:00,141.804,141.833,141.804,141.829,78599997.0
2006-05-10 04:32:00,141.832,141.832,141.814,141.818,109899999.0
2006-05-10 04:33:00,141.813,141.816,141.8,141.808,60800000.0
2006-05-10 04:34:00,141.816,141.819,141.809,141.81,27000000.0
2006-05-10 04:35:00,141.813,141.815,141.801,141.81,66700000.0
2006-05-10 04:36:00,141.812,141.823,141.806,141.818,59400001.0
2006-05-10 04:37:00,141.822,141.829,141.812,141.812,101600001.0
2006-05-10 04:38:00,141.815,141.815,141.805,141.805,47500001.0
2006-05-10 04:39:00,141.807,141.807,141.794,141.794,54900000.0
2006-05-10 04:40:00,141.804,141.804,141.793,141.796,48900000.0
2006-05-10 04:41:00,141.799,141.803,141.794,141.799,89899997.0
2006-05-10 04:42:00,141.794,141.805,141.794,141.805,4800000.0
2006-05-10 04:43:00,141.8,141.812,141.798,141.808,92499998.0
2006-05-10 04:44:00,141.797,141.802,141.785,141.788,82600001.0
2006-05-10 04:45:00,141.794,141.81,141.794,141.797,111300000.0
2006-05-10 04:46:00,141.805,141.829,141.805,141.827,37300000.0
2006-05-10 04:47:00,141.838,141.845,141.828,141.838,105999999.0
2006-05-10 04:48:00,141.848,141.848,141.841,141.844,33200000.0
2006-05-10 04:49:00,141.848,141.855,141.846,141.85,73499999.0
2006-05-10 04:50:00,141.858,141.858,141.853,141.853,15700000.0
2006-05-10 04:51:00,141.849,141.851,141.841,141.841,24500000.0
2006-05-10 04:52:00,141.838,141.842,141.836,141.839,100700000.0
2006-05-10 04:53:00,141.824,141.824,141.807,141.808,54900000.0
2006-05-10 04:54:00,141.803,141.803,141.794,141.8,58400001.0
2006-05-10 04:55:00,141.802,141.805,141.802,141.805,89199999.0
2006-05-10 04:56:00,141.807,141.815,141.803,141.808,85799998.0
2006-05-10 04:57:00,141.807,141.825,141.807,141.825,43200000.0
2006-05-10 04:58:00,141.827,141.829,141.823,141.829,69600001.0
2006-05-10 04:59:00,141.828,141.842,141.828,141.837,74299998.0
2006-05-10 05:00:00,141.841,141.847,141.83,141.839,44300000.0
2006-05-10 05:01:00,141.841,141.853,141.839,141.843,89300000.0
2006-05-10 05:02:00,141.829,141.829,141.826,141.826,26099999.0
2006-05-10 05:03:00,141.824,141.837,141.818,141.831,101500000.0
2006-05-10 05:04:00,141.83,141.838,141.83,141.838,174299999.0
2006-05-10 05:05:00,141.832,141.839,141.829,141.829,35200000.0
2006-05-10 05:06:00,141.832,141.847,141.832,141.844,150200001.0
2006-05-10 05:07:00,141.844,141.844,141.828,141.829,99799998.0
2006-05-10 05:08:00,141.827,141.837,141.824,141.837,78099999.0
2006-05-10 05:09:00,141.841,141.847,141.828,141.846,65600000.0
2006-05-10 05:10:00,141.838,141.842,141.834,141.841,138199998.0
2006-05-10 05:11:00,141.85,141.85,141.832,141.846,80400001.0
2006-05-10 05:12:00,141.847,141.847,141.843,141.843,68699997.0
2006-05-10 05:13:00,141.853,141.853,141.841,141.848,63400001.0
2006-05-10 05:14:00,141.845,141.845,141.833,141.842,54300000.0
2006-05-10 05:15:00,141.853,141.853,141.839,141.85,89700002.0
2006-05-10 05:16:00,141.846,141.853,141.84,141.85,72200000.0
2006-05-10 05:17:00,141.84,141.852,141.84,141.84,89200000.0
2006-05-10 05:18:00,141.845,141.852,141.836,141.839,103299997.0
2006-05-10 05:19:00,141.832,141.834,141.814,141.826,80199999.0
2006-05-10 05:20:00,141.828,141.829,141.821,141.829,139299998.0
2006-05-10 05:21:00,141.826,141.826,141.81,141.81,91200000.0
2006-05-10 05:22:00,141.82,141.825,141.818,141.822,77100000.0
2006-05-10 05:23:00,141.815,141.838,141.815,141.838,94400001.0
2006-05-10 05:24:00,141.841,141.841,141.782,141.782,76400000.0
2006-05-10 05:25:00,141.783,141.799,141.783,141.799,108100001.0
2006-05-10 05:26:00,141.793,141.793,141.78,141.788,48599999.0
2006-05-10 05:27:00,141.793,141.805,141.779,141.782,94999998.0
2006-05-10 05:28:00,141.778,141.79,141.778,141.785,57800001.0
2006-05-10 05:29:00,141.78,141.78,141.759,141.779,106099997.0
2006-05-10 05:30:00,141.767,141.783,141.765,141.775,146200001.0
2006-05-10 05:31:00,141.772,141.772,141.764,141.77,89800002.0
2006-05-10 05:32:00,141.762,141.766,141.742,141.75,74300000.0
2006-05-10 05:33:00,141.753,141.758,141.739,141.755,213599997.0
2006-05-10 05:34:00,141.747,141.76,141.747,141.752,148899998.0
2006-05-10 05:35:00,141.758,141.762,141.751,141.751,78600000.0
2006-05-10 05:36:00,141.75,141.759,141.745,141.757,126300001.0
2006-05-10 05:37:00,141.747,141.775,141.747,141.77,89000000.0
2006-05-10 05:38:00,141.772,141.775,141.763,141.775,54200000.0
2006-05-10 05:39:00,141.77,141.77,141.77,141.77,18400000.0
2006-05-10 05:40:00,141.772,141.788,141.769,141.788,63399999.0
2006-05-10 05:41:00,141.788,141.792,141.787,141.789,39099999.0
2006-05-10 05:42:00,141.796,141.797,141.79,141.79,97500003.0
2006-05-10 05:43:00,141.787,141.8,141.775,141.78,122799997.0
2006-05-10 05:44:00,141.76,141.76,141.724,141.724,52100000.0
2006-05-10 05:45:00,141.715,141.733,141.708,141.733,82399999.0
2006-05-10 05:46:00,141.724,141.733,141.722,141.733,89900002.0
2006-05-10 05:47:00,141.742,141.75,141.737,141.741,62499999.0
2006-05-10 05:48:00,141.744,141.755,141.721,141.747,104099998.0
2006-05-10 05:49:00,141.745,141.745,141.719,141.725,89100001.0
2006-05-10 05:50:00,141.72,141.72,141.7,141.7,50300000.0
2006-05-10 05:51:00,141.689,141.693,141.685,141.685,84699998.0
2006-05-10 05:52:00,141.681,141.698,141.681,141.688,111000002.0
2006-05-10 05:53:00,141.678,141.687,141.663,141.663,167900003.0
2006-05-10 05:54:00,141.653,141.664,141.649,141.651,133399997.0
2006-05-10 05:55:00,141.616,141.616,141.533,141.538,72100001.0
2006-05-10 05:56:00,141.559,141.587,141.559,141.587,98299999.0
2006-05-10 05:57:00,141.574,141.574,141.548,141.55,75700000.0
2006-05-10 05:58:00,141.545,141.545,141.514,141.514,73700000.0
2006-05-10 05:59:00,141.51,141.514,141.488,141.495,147000000.0
2006-05-10 06:00:00,141.495,141.525,141.495,141.519,111200000.0
2006-05-10 06:01:00,141.532,141.536,141.515,141.536,62799999.0
2006-05-10 06:02:00,141.548,141.548,141.516,141.516,135000001.0
2006-05-10 06:03:00,141.519,141.525,141.514,141.522,155699999.0
2006-05-10 06:04:00,141.531,141.532,141.52,141.528,157400000.0
2006-05-10 06:05:00,141.54,141.55,141.539,141.55,18800000.0
2006-05-10 06:06:00,141.543,141.581,141.543,141.578,107500000.0
2006-05-10 06:07:00,141.591,141.635,141.586,141.633,75799999.0
2006-05-10 06:08:00,141.638,141.643,141.629,141.64,89899999.0
2006-05-10 06:09:00,141.633,141.633,141.624,141.63,55700001.0
2006-05-10 06:10:00,141.631,141.631,141.621,141.624,95799999.0
2006-05-10 06:11:00,141.623,141.623,141.598,141.614,95799999.0
2006-05-10 06:12:00,141.623,141.623,141.613,141.618,36500000.0
2006-05-10 06:13:00,141.613,141.687,141.61,141.679,90300001.0
2006-05-10 06:14:00,141.691,141.703,141.673,141.687,173499996.0
2006-05-10 06:15:00,141.687,141.69,141.673,141.687,99300000.0
2006-05-10 06:16:00,141.685,141.693,141.672,141.69,48700000.0
2006-05-10 06:17:00,141.693,141.71,141.688,141.71,58199998.0
2006-05-10 06:18:00,141.703,141.704,141.692,141.699,56000000.0
2006-05-10 06:19:00,141.705,141.705,141.692,141.697,139400002.0
2006-05-10 06:20:00,141.701,141.708,141.696,141.703,64400002.0
2006-05-10 06:21:00,141.71,141.78,141.71,141.775,60900001.0
2006-05-10 06:22:00,141.755,141.763,141.742,141.763,79800000.0
2006-05-10 06:23:00,141.781,141.787,141.767,141.787,149000001.0
2006-05-10 06:24:00,141.783,141.785,141.771,141.785,120999997.0
2006-05-10 06:25:00,141.799,141.802,141.776,141.78,112299998.0
2006-05-10 06:26:00,141.781,141.781,141.748,141.763,160199998.0
2006-05-10 06:27:00,141.768,141.771,141.759,141.77,58400000.0
2006-05-10 06:28:00,141.767,141.776,141.75,141.756,75500000.0
2006-05-10 06:29:00,141.76,141.76,141.741,141.749,152899998.0
2006-05-10 06:30:00,141.745,141.746,141.735,141.742,75399999.0
2006-05-10 06:31:00,141.743,141.743,141.74,141.74,40700000.0
2006-05-10 06:32:00,141.739,141.741,141.706,141.706,128900003.0
2006-05-10 06:33:00,141.707,141.729,141.707,141.729,85499999.0
2006-05-10 06:34:00,141.727,141.751,141.726,141.75,139300001.0
2006-05-10 06:35:00,141.746,141.754,141.733,141.733,168000002.0
2006-05-10 06:36:00,141.729,141.75,141.729,141.74,147800000.0
2006-05-10 06:37:00,141.738,141.738,141.719,141.725,70100000.0
2006-05-10 06:38:00,141.717,141.731,141.706,141.731,95800001.0
2006-05-10 06:39:00,141.73,141.73,141.718,141.725,168199999.0
2006-05-10 06:40:00,141.714,141.734,141.709,141.709,149299998.0
2006-05-10 06:41:00,141.703,141.716,141.703,141.716,34600000.0
2006-05-10 06:42:00,141.721,141.721,141.714,141.714,133800002.0
2006-05-10 06:43:00,141.717,141.726,141.715,141.723,109699999.0
2006-05-10 06:44:00,141.73,141.73,141.71,141.71,67500000.0
2006-05-10 06:45:00,141.727,141.727,141.702,141.709,116100001.0
2006-05-10 06:46:00,141.699,141.715,141.695,141.702,55699999.0
2006-05-10 06:47:00,141.706,141.716,141.704,141.713,52800000.0
2006-05-10 06:48:00,141.715,141.715,141.702,141.702,69100001.0
2006-05-10 06:49:00,141.707,141.725,141.707,141.714,82200001.0
2006-05-10 06:50:00,141.713,141.728,141.713,141.724,102400001.0
2006-05-10 06:51:00,141.717,141.717,141.703,141.713,75200000.0
2006-05-10 06:52:00,141.718,141.728,141.71,141.71,140300000.0
2006-05-10 06:53:00,141.717,141.719,141.709,141.715,55200000.0
2006-05-10 06:54:00,141.717,141.717,141.705,141.708,72000001.0
2006-05-10 06:55:00,141.71,141.719,141.71,141.716,142600003.0
2006-05-10 06:56:00,141.727,141.73,141.713,141.713,79000000.0
2006-05-10 06:57:00,141.705,141.72,141.705,141.719,181200003.0
2006-05-10 06:58:00,141.724,141.739,141.724,141.739,128399998.0
2006-05-10 06:59:00,141.742,141.745,141.732,141.732,52500000.0
2006-05-10 07:00:00,141.738,141.746,141.724,141.724,51000001.0
2006-05-10 07:01:00,141.715,141.728,141.715,141.727,49599999.0
2006-05-10 07:02:00,141.73,141.746,141.73,141.735,49100000.0
2006-05-10 07:03:00,141.743,141.748,141.74,141.742,178699997.0
2006-05-10 07:04:00,141.738,141.75,141.736,141.75,97300000.0
2006-05-10 07:05:00,141.737,141.754,141.737,141.749,118300002.0
2006-05-10 07:06:00,141.747,141.747,141.729,141.73,101400002.0
2006-05-10 07:07:00,141.73,141.73,141.712,141.719,142200001.0
2006-05-10 07:08:00,141.718,141.72,141.702,141.714,95900000.0
2006-05-10 07:09:00,141.717,141.722,141.713,141.72,51699999.0
2006-05-10 07:10:00,141.718,141.718,141.708,141.71,39200000.0
2006-05-10 07:11:00,141.702,141.716,141.699,141.713,117999999.0
2006-05-10 07:12:00,141.708,141.708,141.696,141.7,84900001.0
2006-05-10 07:13:00,141.694,141.694,141.675,141.675,44700000.0
2006-05-10 07:14:00,141.665,141.682,141.665,141.682,87700000.0
2006-05-10 07:15:00,141.67,141.674,141.667,141.672,92800000.0
2006-05-10 07:16:00,141.676,141.689,141.676,141.68,108500001.0
2006-05-10 07:17:00,141.681,141.697,141.681,141.697,48000000.0
2006-05-10 07:18:00,141.683,141.683,141.661,141.661,44599999.0
2006-05-10 07:19:00,141.654,141.664,141.654,141.657,34800000.0
2006-05-10 07:20:00,141.651,141.667,141.651,141.667,64699999.0
2006-05-10 07:21:00,141.66,141.671,141.637,141.637,191199998.0
2006-05-10 07:22:00,141.638,141.641,141.63,141.63,70399999.0
2006-05-10 07:23:00,141.647,141.652,141.642,141.652,70499999.0
2006-05-10 07:24:00,141.653,141.653,141.645,141.649,47000002.0
2006-05-10 07:25:00,141.647,141.667,141.647,141.648,86800001.0
2006-05-10 07:26:00,141.647,141.661,141.645,141.654,175000001.0
2006-05-10 07:27:00,141.652,141.659,141.641,141.641,244500000.0
2006-05-10 07:28:00,141.652,141.665,141.648,141.665,71200000.0
2006-05-10 07:29:00,141.666,141.672,141.659,141.663,90500000.0
2006-05-10 07:30:00,141.665,141.682,141.665,141.677,100999998.0
2006-05-10 07:31:00,141.665,141.681,141.659,141.681,130400002.0
2006-05-10 07:32:00,141.674,141.674,141.661,141.671,95099998.0
2006-05-10 07:33:00,141.668,141.741,141.668,141.741,123600000.0
2006-05-10 07:34:00,141.746,141.746,141.727,141.73,58500000.0
2006-05-10 07:35:00,141.72,141.721,141.696,141.698,87700000.0
2006-05-10 07:36:00,141.707,141.722,141.707,141.719,74900000.0
2006-05-10 07:37:00,141.722,141.732,141.715,141.715,62700000.0
2006-05-10 07:38:00,141.715,141.722,141.703,141.708,105200000.0
2006-05-10 07:39:00,141.709,141.717,141.704,141.714,106800000.0
2006-05-10 07:40:00,141.705,141.705,141.686,141.686,110200000.0
2006-05-10 07:41:00,141.671,141.696,141.671,141.696,157700000.0
2006-05-10 07:42:00,141.692,141.701,141.685,141.696,71099999.0
2006-05-10 07:43:00,141.695,141.7,141.688,141.688,45800000.0
2006-05-10 07:44:00,141.683,141.688,141.678,141.688,95400000.0
2006-05-10 07:45:00,141.684,141.697,141.684,141.685,122700001.0
2006-05-10 07:46:00,141.682,141.684,141.673,141.678,91599998.0
2006-05-10 07:47:00,141.683,141.691,141.673,141.673,57100001.0
2006-05-10 07:48:00,141.67,141.67,141.651,141.651,48000000.0
2006-05-10 07:49:00,141.64,141.64,141.62,141.624,80400000.0
2006-05-10 07:50:00,141.637,141.648,141.637,141.648,43200000.0
2006-05-10 07:51:00,141.64,141.645,141.631,141.638,98599999.0
2006-05-10 07:52:00,141.629,141.629,141.606,141.606,40600000.0
2006-05-10 07:53:00,141.614,141.617,141.609,141.615,112600000.0
2006-05-10 07:54:00,141.62,141.63,141.615,141.622,96699999.0
2006-05-10 07:55:00,141.627,141.638,141.617,141.619,84100000.0
2006-05-10 07:56:00,141.615,141.629,141.612,141.612,61500000.0
2006-05-10 07:57:00,141.622,141.638,141.617,141.617,96699999.0
2006-05-10 07:58:00,141.618,141.654,141.618,141.65,73800001.0
2006-05-10 07:59:00,141.63,141.63,141.598,141.604,59600000.0
2006-05-10 08:00:00,141.599,141.614,141.595,141.614,86499999.0
2006-05-10 08:01:00,141.616,141.616,141.605,141.605,60000000.0
2006-05-10 08:02:00,141.596,141.609,141.594,141.607,75400000.0
2006-05-10 08:03:00,141.607,141.62,141.587,141.6,112999999.0
2006-05-10 08:04:00,141.612,141.612,141.585,141.589,132999999.0
2006-05-10 08:05:00,141.592,141.609,141.592,141.609,149700002.0
2006-05-10 08:06:00,141.61,141.63,141.61,141.629,146599997.0
2006-05-10 08:07:00,141.619,141.642,141.619,141.632,88499999.0
2006-05-10 08:08:00,141.634,141.65,141.634,141.65,63700001.0
2006-05-10 08:09:00,141.646,141.646,141.625,141.625,53100001.0
2006-05-10 08:10:00,141.623,141.623,141.605,141.605,60700000.0
2006-05-10 08:11:00,141.626,141.642,141.626,141.641,114400000.0
2006-05-10 08:12:00,141.637,141.637,141.627,141.627,120799998.0
2006-05-10 08:13:00,141.625,141.627,141.605,141.605,143799998.0
2006-05-10 08:14:00,141.614,141.621,141.609,141.617,88700002.0
2006-05-10 08:15:00,141.62,141.647,141.616,141.641,143399996.0
2006-05-10 08:16:00,141.642,141.644,141.618,141.625,98300000.0
2006-05-10 08:17:00,141.606,141.606,141.599,141.599,12900000.0
2006-05-10 08:18:00,141.587,141.602,141.587,141.593,44600000.0
2006-05-10 08:19:00,141.606,141.618,141.597,141.603,123300002.0
2006-05-10 08:20:00,141.609,141.609,141.589,141.596,170499998.0
2006-05-10 08:21:00,141.58,141.596,141.557,141.557,67800000.0
2006-05-10 08:22:00,141.542,141.566,141.539,141.566,45600000.0
2006-05-10 08:23:00,141.564,141.575,141.564,141.571,146999996.0
2006-05-10 08:24:00,141.571,141.573,141.559,141.572,94899999.0
2006-05-10 08:25:00,141.572,141.583,141.572,141.573,90599999.0
2006-05-10 08:26:00,141.59,141.593,141.588,141.588,44400000.0
2006-05-10 08:27:00,141.584,141.587,141.571,141.571,118299997.0
2006-05-10 08:28:00,141.58,141.593,141.573,141.587,160299998.0
2006-05-10 08:29:00,141.607,141.615,141.585,141.585,92500000.0
2006-05-10 08:30:00,141.59,141.595,141.577,141.58,64500000.0
2006-05-10 08:31:00,141.585,141.588,141.576,141.576,39200000.0
2006-05-10 08:32:00,141.58,141.589,141.556,141.58,147000001.0
2006-05-10 08:33:00,141.579,141.615,141.577,141.605,168400003.0
2006-05-10 08:34:00,141.601,141.624,141.601,141.623,81400000.0
2006-05-10 08:35:00,141.625,141.642,141.625,141.633,71400001.0
2006-05-10 08:36:00,141.64,141.64,141.614,141.616,83199999.0
2006-05-10 08:37:00,141.623,141.623,141.608,141.618,133999997.0
2006-05-10 08:38:00,141.625,141.635,141.623,141.623,187699999.0
2006-05-10 08:39:00,141.628,141.632,141.623,141.632,98899999.0
2006-05-10 08:40:00,141.615,141.615,141.583,141.585,116000000.0
2006-05-10 08:41:00,141.575,141.604,141.574,141.601,126000001.0
2006-05-10 08:42:00,141.608,141.615,141.595,141.608,104000001.0
2006-05-10 08:43:00,141.605,141.614,141.588,141.605,74400000.0
2006-05-10 08:44:00,141.607,141.642,141.606,141.635,174699996.0
2006-05-10 08:45:00,141.633,141.653,141.623,141.648,95800001.0
2006-05-10 08:46:00,141.655,141.668,141.655,141.661,76700001.0
2006-05-10 08:47:00,141.648,141.662,141.621,141.621,65600001.0
2006-05-10 08:48:00,141.596,141.609,141.564,141.604,74600000.0
2006-05-10 08:49:00,141.59,141.614,141.539,141.541,85700001.0
2006-05-10 08:50:00,141.545,141.545,141.496,141.531,158199999.0
2006-05-10 08:51:00,141.543,141.584,141.543,141.57,144200003.0
2006-05-10 08:52:00,141.563,141.572,141.549,141.572,99299999.0
2006-05-10 08:53:00,141.584,141.614,141.584,141.61,73500001.0
2006-05-10 08:54:00,141.622,141.65,141.622,141.65,49200000.0
2006-05-10 08:55:00,141.676,141.716,141.676,141.716,62300001.0
2006-05-10 08:56:00,141.723,141.723,141.677,141.69,139299999.0
2006-05-10 08:57:00,141.698,141.698,141.632,141.632,123000001.0
2006-05-10 08:58:00,141.625,141.632,141.611,141.623,93300001.0
2006-05-10 08:59:00,141.628,141.648,141.607,141.607,186900002.0
2006-05-10 09:00:00,141.61,141.628,141.61,141.615,130700005.0
2006-05-10 09:01:00,141.614,141.632,141.608,141.627,70400000.0
2006-05-10 09:02:00,141.628,141.643,141.616,141.635,57900000.0
2006-05-10 09:03:00,141.635,141.635,141.616,141.624,103100002.0
2006-05-10 09:04:00,141.627,141.629,141.606,141.617,51200000.0
2006-05-10 09:05:00,141.622,141.638,141.617,141.638,141300000.0
2006-05-10 09:06:00,141.642,141.658,141.636,141.649,128999998.0
2006-05-10 09:07:00,141.641,141.653,141.631,141.641,108000001.0
2006-05-10 09:08:00,141.635,141.663,141.635,141.654,68300000.0
2006-05-10 09:09:00,141.651,141.673,141.645,141.673,102000000.0
2006-05-10 09:10:00,141.671,141.68,141.638,141.638,114900001.0
2006-05-10 09:11:00,141.617,141.649,141.617,141.649,131600000.0
2006-05-10 09:12:00,141.64,141.643,141.635,141.639,141400002.0
2006-05-10 09:13:00,141.652,141.682,141.652,141.681,34600000.0
2006-05-10 09:14:00,141.678,141.679,141.661,141.663,140999999.0
2006-05-10 09:15:00,141.674,141.684,141.659,141.667,85599999.0
2006-05-10 09:16:00,141.677,141.693,141.657,141.657,154500000.0
2006-05-10 09:17:00,141.667,141.67,141.65,141.652,112700002.0
2006-05-10 09:18:00,141.649,141.649,141.609,141.619,56600000.0
2006-05-10 09:19:00,141.601,141.631,141.601,141.609,134999997.0
2006-05-10 09:20:00,141.605,141.615,141.595,141.597,78900000.0
2006-05-10 09:21:00,141.596,141.608,141.589,141.589,139200001.0
2006-05-10 09:22:00,141.589,141.618,141.589,141.618,127400002.0
2006-05-10 09:23:00,141.636,141.652,141.628,141.648,205000002.0
2006-05-10 09:24:00,141.65,141.666,141.65,141.664,66500000.0
2006-05-10 09:25:00,141.664,141.676,141.641,141.661,179400002.0
2006-05-10 09:26:00,141.646,141.655,141.626,141.626,80800000.0
2006-05-10 09:27:00,141.62,141.62,141.581,141.592,80100000.0
2006-05-10 09:28:00,141.599,141.618,141.594,141.594,73500002.0
2006-05-10 09:29:00,141.588,141.611,141.588,141.602,69200000.0
2006-05-10 09:30:00,141.604,141.612,141.591,141.609,87400000.0
2006-05-10 09:31:00,141.614,141.623,141.61,141.616,111000001.0
2006-05-10 09:32:00,141.611,141.621,141.607,141.61,88400001.0
2006-05-10 09:33:00,141.602,141.602,141.592,141.596,21400000.0
2006-05-10 09:34:00,141.597,141.603,141.594,141.599,72300000.0
2006-05-10 09:35:00,141.601,141.608,141.596,141.6,108700003.0
2006-05-10 09:36:00,141.61,141.635,141.608,141.635,56300000.0
2006-05-10 09:37:00,141.639,141.655,141.637,141.647,98299998.0
2006-05-10 09:38:00,141.646,141.653,141.636,141.647,59000000.0
2006-05-10 09:39:00,141.64,141.665,141.64,141.665,140099999.0
2006-05-10 09:40:00,141.666,141.673,141.66,141.66,127599999.0
2006-05-10 09:41:00,141.655,141.665,141.647,141.651,127200003.0
2006-05-10 09:42:00,141.643,141.673,141.636,141.673,55100001.0
2006-05-10 09:43:00,141.646,141.646,141.628,141.629,46700000.0
2006-05-10 09:44:00,141.63,141.642,141.612,141.612,65300000.0
2006-05-10 09:45:00,141.608,141.619,141.605,141.614,124399998.0
2006-05-10 09:46:00,141.616,141.63,141.616,141.622,79700001.0
2006-05-10 09:47:00,141.618,141.636,141.605,141.636,80400000.0
2006-05-10 09:48:00,141.636,141.648,141.632,141.639,54300000.0
2006-05-10 09:49:00,141.643,141.663,141.643,141.658,107900000.0
2006-05-10 09:50:00,141.658,141.658,141.646,141.656,53400001.0
2006-05-10 09:51:00,141.655,141.655,141.64,141.65,118999999.0
2006-05-10 09:52:00,141.659,141.671,141.652,141.663,49400000.0
2006-05-10 09:53:00,141.677,141.686,141.677,141.682,69799999.0
2006-05-10 09:54:00,141.683,141.695,141.683,141.692,54800000.0
2006-05-10 09:55:00,141.683,141.685,141.673,141.685,116299996.0
2006-05-10 09:56:00,141.677,141.679,141.657,141.659,168300002.0
2006-05-10 09:57:00,141.637,141.638,141.637,141.638,30400000.0
2006-05-10 09:58:00,141.625,141.631,141.619,141.62,78399998.0
2006-05-10 09:59:00,141.613,141.617,141.613,141.617,30100000.0
2006-05-10 10:00:00,141.614,141.618,141.606,141.608,166599999.0
2006-05-10 10:01:00,141.6,141.62,141.6,141.619,84599999.0
2006-05-10 10:02:00,141.615,141.617,141.609,141.617,40600000.0
2006-05-10 10:03:00,141.6,141.601,141.588,141.588,32699999.0
2006-05-10 10:04:00,141.594,141.598,141.592,141.595,46400000.0
2006-05-10 10:05:00,141.577,141.577,141.566,141.574,45100000.0
2006-05-10 10:06:00,141.579,141.582,141.572,141.575,97800000.0
2006-05-10 10:07:00,141.575,141.587,141.574,141.58,31700000.0
2006-05-10 10:08:00,141.585,141.585,141.571,141.571,52000000.0
2006-05-10 10:09:00,141.564,141.564,141.552,141.552,85700000.0
2006-05-10 10:10:00,141.56,141.56,141.544,141.549,61400000.0
2006-05-10 10:11:00,141.551,141.569,141.542,141.551,107600000.0
2006-05-10 10:12:00,141.552,141.587,141.552,141.572,58400001.0
2006-05-10 10:13:00,141.571,141.582,141.562,141.565,77400000.0
2006-05-10 10:14:00,141.562,141.585,141.562,141.58,83800001.0
2006-05-10 10:15:00,141.58,141.597,141.571,141.597,85600000.0
2006-05-10 10:16:00,141.599,141.652,141.599,141.652,34600000.0
2006-05-10 10:17:00,141.653,141.675,141.641,141.648,153799999.0
2006-05-10 10:18:00,141.644,141.668,141.644,141.66,55199999.0
2006-05-10 10:19:00,141.658,141.677,141.658,141.677,92000001.0
2006-05-10 10:20:00,141.671,141.671,141.647,141.658,89100000.0
2006-05-10 10:21:00,141.667,141.69,141.667,141.672,103900002.0
2006-05-10 10:22:00,141.663,141.664,141.647,141.656,86200001.0
2006-05-10 10:23:00,141.636,141.669,141.636,141.645,186600004.0
2006-05-10 10:24:00,141.632,141.639,141.625,141.625,177400000.0
2006-05-10 10:25:00,141.637,141.652,141.636,141.643,153300003.0
2006-05-10 10:26:00,141.636,141.67,141.635,141.665,79199998.0
2006-05-10 10:27:00,141.664,141.676,141.651,141.656,138599997.0
2006-05-10 10:28:00,141.648,141.663,141.646,141.657,176699995.0
2006-05-10 10:29:00,141.659,141.659,141.642,141.654,165700002.0
2006-05-10 10:30:00,141.655,141.659,141.63,141.63,125000000.0
2006-05-10 10:31:00,141.627,141.63,141.603,141.61,150500000.0
2006-05-10 10:32:00,141.605,141.605,141.59,141.59,35999999.0
2006-05-10 10:33:00,141.585,141.595,141.561,141.577,61599999.0
2006-05-10 10:34:00,141.582,141.584,141.559,141.564,91299998.0
2006-05-10 10:35:00,141.558,141.573,141.552,141.571,109600001.0
2006-05-10 10:36:00,141.563,141.581,141.555,141.555,129099998.0
2006-05-10 10:37:00,141.555,141.559,141.548,141.556,139499999.0
2006-05-10 10:38:00,141.558,141.578,141.555,141.567,112600000.0
2006-05-10 10:39:00,141.571,141.58,141.562,141.576,133299999.0
2006-05-10 10:40:00,141.565,141.57,141.541,141.547,122499999.0
2006-05-10 10:41:00,141.537,141.549,141.528,141.54,126300000.0
2006-05-10 10:42:00,141.538,141.538,141.49,141.49,41100000.0
2006-05-10 10:43:00,141.487,141.51,141.476,141.507,88799999.0
2006-05-10 10:44:00,141.516,141.526,141.511,141.526,34100000.0
2006-05-10 10:45:00,141.528,141.528,141.508,141.511,129300001.0
2006-05-10 10:46:00,141.509,141.517,141.504,141.513,78900000.0
2006-05-10 10:47:00,141.516,141.517,141.504,141.504,114500000.0
2006-05-10 10:48:00,141.495,141.503,141.495,141.503,23200000.0
2006-05-10 10:49:00,141.5,141.5,141.478,141.483,67300000.0
2006-05-10 10:50:00,141.485,141.499,141.485,141.487,95599999.0
2006-05-10 10:51:00,141.495,141.499,141.49,141.49,64800000.0
2006-05-10 10:52:00,141.469,141.469,141.434,141.434,74200001.0
2006-05-10 10:53:00,141.419,141.419,141.379,141.379,43600000.0
2006-05-10 10:54:00,141.39,141.395,141.375,141.385,148900004.0
2006-05-10 10:55:00,141.387,141.387,141.368,141.38,127400002.0
2006-05-10 10:56:00,141.391,141.396,141.368,141.368,20200000.0
2006-05-10 10:57:00,141.362,141.362,141.324,141.324,122599997.0
2006-05-10 10:58:00,141.309,141.33,141.309,141.324,98899999.0
2006-05-10 10:59:00,141.316,141.322,141.311,141.322,53600000.0
2006-05-10 11:00:00,141.315,141.315,141.25,141.25,80400000.0
2006-05-10 11:01:00,141.253,141.262,141.233,141.258,95100000.0
2006-05-10 11:02:00,141.262,141.294,141.262,141.291,40800000.0
2006-05-10 11:03:00,141.295,141.313,141.289,141.291,125400000.0
2006-05-10 11:04:00,141.302,141.302,141.287,141.287,75599999.0
2006-05-10 11:05:00,141.304,141.304,141.282,141.282,119399999.0
2006-05-10 11:06:00,141.291,141.312,141.286,141.312,116599998.0
2006-05-10 11:07:00,141.321,141.325,141.309,141.31,115000002.0
2006-05-10 11:08:00,141.302,141.314,141.283,141.303,164900000.0
2006-05-10 11:09:00,141.304,141.304,141.29,141.295,72099999.0
2006-05-10 11:10:00,141.3,141.32,141.3,141.307,96699999.0
2006-05-10 11:11:00,141.296,141.307,141.282,141.282,103399999.0
2006-05-10 11:12:00,141.282,141.289,141.263,141.268,121400003.0
2006-05-10 11:13:00,141.264,141.28,141.264,141.28,96500000.0
2006-05-10 11:14:00,141.279,141.297,141.279,141.297,97000001.0
2006-05-10 11:15:00,141.28,141.28,141.257,141.261,61300000.0
2006-05-10 11:16:00,141.254,141.273,141.242,141.273,96700002.0
2006-05-10 11:17:00,141.293,141.318,141.293,141.318,127200001.0
2006-05-10 11:18:00,141.335,141.336,141.312,141.314,58000000.0
2006-05-10 11:19:00,141.312,141.321,141.311,141.316,25600000.0
2006-05-10 11:20:00,141.309,141.309,141.291,141.296,76500000.0
2006-05-10 11:21:00,141.304,141.314,141.29,141.29,118999999.0
2006-05-10 11:22:00,141.287,141.289,141.256,141.258,71200001.0
2006-05-10 11:23:00,141.249,141.249,141.208,141.208,93100000.0
2006-05-10 11:24:00,141.204,141.205,141.193,141.193,134100000.0
2006-05-10 11:25:00,141.189,141.218,141.189,141.218,95099999.0
2006-05-10 11:26:00,141.218,141.225,141.19,141.206,112600000.0
2006-05-10 11:27:00,141.201,141.21,141.185,141.185,86699999.0
2006-05-10 11:28:00,141.171,141.178,141.149,141.171,124700003.0
2006-05-10 11:29:00,141.181,141.188,141.167,141.183,67700000.0
2006-05-10 11:30:00,141.175,141.191,141.175,141.183,94099999.0
2006-05-10 11:31:00,141.166,141.183,141.164,141.183,74300000.0
2006-05-10 11:32:00,141.183,141.19,141.175,141.181,58600000.0
2006-05-10 11:33:00,141.167,141.168,141.138,141.168,85599998.0
2006-05-10 11:34:00,141.173,141.216,141.156,141.216,65200000.0
2006-05-10 11:35:00,141.205,141.215,141.19,141.19,144100002.0
2006-05-10 11:36:00,141.203,141.223,141.186,141.223,101200001.0
2006-05-10 11:37:00,141.239,141.254,141.23,141.243,157600001.0
2006-05-10 11:38:00,141.24,141.24,141.223,141.23,83599999.0
2006-05-10 11:39:00,141.23,141.24,141.214,141.219,139200003.0
2006-05-10 11:40:00,141.221,141.249,141.221,141.243,80200000.0
2006-05-10 11:41:00,141.244,141.27,141.244,141.26,118299999.0
2006-05-10 11:42:00,141.262,141.268,141.249,141.257,137999999.0
2006-05-10 11:43:00,141.263,141.263,141.248,141.248,157300000.0
2006-05-10 11:44:00,141.25,141.252,141.239,141.245,77099999.0
2006-05-10 11:45:00,141.243,141.27,141.236,141.26,86200001.0
2006-05-10 11:46:00,141.271,141.297,141.271,141.292,102199997.0
2006-05-10 11:47:00,141.293,141.302,141.288,141.288,52600000.0
2006-05-10 11:48:00,141.287,141.294,141.278,141.291,90599998.0
2006-05-10 11:49:00,141.286,141.286,141.256,141.263,36200000.0
2006-05-10 11:50:00,141.256,141.298,141.256,141.293,68000000.0
2006-05-10 11:51:00,141.294,141.296,141.272,141.286,109999998.0
2006-05-10 11:52:00,141.281,141.291,141.262,141.262,59299999.0
2006-05-10 11:53:00,141.272,141.283,141.272,141.283,46100000.0
2006-05-10 11:54:00,141.283,141.288,141.275,141.285,148899999.0
2006-05-10 11:55:00,141.288,141.302,141.278,141.283,163199998.0
2006-05-10 11:56:00,141.288,141.29,141.272,141.275,131100002.0
2006-05-10 11:57:00,141.278,141.287,141.277,141.287,87899998.0
2006-05-10 11:58:00,141.287,141.293,141.274,141.274,45799999.0
2006-05-10 11:59:00,141.268,141.282,141.267,141.282,134099997.0
2006-05-10 12:00:00,141.277,141.28,141.243,141.243,100299999.0
2006-05-10 12:01:00,141.242,141.253,141.226,141.23,117799997.0
2006-05-10 12:02:00,141.231,141.239,141.224,141.227,107500000.0
2006-05-10 12:03:00,141.222,141.227,141.209,141.209,110499998.0
2006-05-10 12:04:00,141.208,141.21,141.197,141.21,147999997.0
2006-05-10 12:05:00,141.211,141.243,141.211,141.241,93000000.0
2006-05-10 12:06:00,141.243,141.271,141.243,141.271,49300000.0
2006-05-10 12:07:00,141.27,141.27,141.242,141.262,62999999.0
2006-05-10 12:08:00,141.268,141.277,141.256,141.256,45000000.0
2006-05-10 12:09:00,141.245,141.249,141.228,141.228,76200000.0
2006-05-10 12:10:00,141.217,141.217,141.151,141.199,129999999.0
2006-05-10 12:11:00,141.213,141.217,141.201,141.208,107100000.0
2006-05-10 12:12:00,141.183,141.183,141.124,141.128,76499999.0
2006-05-10 12:13:00,141.144,141.15,141.142,141.145,88300000.0
2006-05-10 12:14:00,141.157,141.169,141.148,141.152,133900002.0
2006-05-10 12:15:00,141.153,141.185,141.141,141.184,86699999.0
2006-05-10 12:16:00,141.191,141.201,141.179,141.179,100600002.0
2006-05-10 12:17:00,141.161,141.175,141.161,141.165,45500000.0
2006-05-10 12:18:00,141.168,141.174,141.157,141.171,90500000.0
2006-05-10 12:19:00,141.179,141.199,141.172,141.196,127099999.0
2006-05-10 12:20:00,141.204,141.214,141.195,141.195,167200003.0
2006-05-10 12:21:00,141.195,141.214,141.185,141.193,159800001.0
2006-05-10 12:22:00,141.195,141.22,141.195,141.218,178400000.0
2006-05-10 12:23:00,141.226,141.226,141.215,141.218,74800000.0
2006-05-10 12:24:00,141.213,141.213,141.204,141.212,58200001.0
2006-05-10 12:25:00,141.205,141.205,141.177,141.179,93200002.0
2006-05-10 12:26:00,141.175,141.191,141.166,141.166,71800001.0
2006-05-10 12:27:00,141.161,141.176,141.161,141.161,54400000.0
2006-05-10 12:28:00,141.154,141.183,141.154,141.18,125899999.0
2006-05-10 12:29:00,141.175,141.175,141.151,141.152,92000002.0
2006-05-10 12:30:00,141.147,141.159,141.146,141.153,138999998.0
2006-05-10 12:31:00,141.149,141.174,141.146,141.174,144699999.0
2006-05-10 12:32:00,141.19,141.19,141.173,141.185,83899999.0
2006-05-10 12:33:00,141.197,141.201,141.183,141.183,106700001.0
2006-05-10 12:34:00,141.175,141.19,141.162,141.19,103399998.0
2006-05-10 12:35:00,141.191,141.194,141.184,141.191,59599999.0
2006-05-10 12:36:00,141.205,141.22,141.205,141.215,57300000.0
2006-05-10 12:37:00,141.203,141.203,141.184,141.185,22300000.0
2006-05-10 12:38:00,141.204,141.248,141.204,141.235,79099999.0
2006-05-10 12:39:00,141.242,141.247,141.242,141.242,76700000.0
2006-05-10 12:40:00,141.245,141.245,141.209,141.238,36200000.0
2006-05-10 12:41:00,141.221,141.248,141.199,141.199,114199999.0
2006-05-10 12:42:00,141.178,141.205,141.175,141.19,123299997.0
2006-05-10 12:43:00,141.188,141.203,141.177,141.203,72000000.0
2006-05-10 12:44:00,141.204,141.22,141.204,141.215,67800001.0
2006-05-10 12:45:00,141.219,141.219,141.203,141.203,92799999.0
2006-05-10 12:46:00,141.213,141.227,141.205,141.217,85400000.0
2006-05-10 12:47:00,141.227,141.249,141.227,141.249,114399998.0
2006-05-10 12:48:00,141.268,141.268,141.231,141.243,33800000.0
2006-05-10 12:49:00,141.233,141.233,141.192,141.196,111700001.0
2006-05-10 12:50:00,141.208,141.232,141.208,141.222,51400000.0
2006-05-10 12:51:00,141.222,141.233,141.216,141.218,142299997.0
2006-05-10 12:52:00,141.234,141.254,141.234,141.235,96199998.0
2006-05-10 12:53:00,141.242,141.248,141.227,141.245,133300001.0
2006-05-10 12:54:00,141.232,141.237,141.215,141.215,52800000.0
2006-05-10 12:55:00,141.212,141.213,141.195,141.195,76799997.0
2006-05-10 12:56:00,141.195,141.199,141.191,141.193,141600003.0
2006-05-10 12:57:00,141.184,141.186,141.167,141.167,120399999.0
2006-05-10 12:58:00,141.163,141.18,141.163,141.163,103900001.0
2006-05-10 12:59:00,141.162,141.165,141.132,141.132,49200000.0
2006-05-10 13:00:00,141.123,141.151,141.123,141.151,193800005.0
2006-05-10 13:01:00,141.156,141.164,141.148,141.155,74299999.0
2006-05-10 13:02:00,141.154,141.162,141.138,141.141,140199997.0
2006-05-10 13:03:00,141.142,141.147,141.133,141.14,57600000.0
2006-05-10 13:04:00,141.153,141.171,141.153,141.167,60300001.0
2006-05-10 13:05:00,141.154,141.173,141.154,141.173,129000000.0
2006-05-10 13:06:00,141.168,141.189,141.166,141.189,39400000.0
2006-05-10 13:07:00,141.191,141.207,141.189,141.207,83399999.0
2006-05-10 13:08:00,141.222,141.238,141.222,141.237,52499999.0
2006-05-10 13:09:00,141.234,141.242,141.22,141.238,119100001.0
2006-05-10 13:10:00,141.225,141.225,141.212,141.219,143000001.0
2006-05-10 13:11:00,141.218,141.22,141.208,141.208,56900000.0
2006-05-10 13:12:00,141.209,141.235,141.209,141.235,40700000.0
2006-05-10 13:13:00,141.245,141.259,141.236,141.258,160499998.0
2006-05-10 13:14:00,141.246,141.251,141.205,141.209,60000000.0
2006-05-10 13:15:00,141.21,141.22,141.199,141.214,147099997.0
2006-05-10 13:16:00,141.215,141.25,141.215,141.25,68800000.0
2006-05-10 13:17:00,141.251,141.259,141.251,141.256,28800000.0
2006-05-10 13:18:00,141.263,141.267,141.257,141.262,99399998.0
2006-05-10 13:19:00,141.266,141.283,141.266,141.276,113599997.0
2006-05-10 13:20:00,141.268,141.285,141.268,141.275,82900000.0
2006-05-10 13:21:00,141.265,141.271,141.252,141.253,38900000.0
2006-05-10 13:22:00,141.247,141.252,141.237,141.252,44800000.0
2006-05-10 13:23:00,141.236,141.242,141.225,141.242,67100001.0
2006-05-10 13:24:00,141.24,141.24,141.226,141.236,104700000.0
2006-05-10 13:25:00,141.227,141.227,141.216,141.22,65100000.0
2006-05-10 13:26:00,141.222,141.222,141.199,141.21,89300000.0
2006-05-10 13:27:00,141.208,141.228,141.206,141.226,89800002.0
2006-05-10 13:28:00,141.218,141.228,141.205,141.215,130099998.0
2006-05-10 13:29:00,141.219,141.255,141.219,141.255,72399998.0
2006-05-10 13:30:00,141.248,141.25,141.232,141.232,87100000.0
2006-05-10 13:31:00,141.214,141.229,141.208,141.229,139800000.0
2006-05-10 13:32:00,141.216,141.23,141.202,141.202,85800001.0
2006-05-10 13:33:00,141.21,141.21,141.189,141.189,37900000.0
2006-05-10 13:34:00,141.186,141.205,141.186,141.205,89099999.0
2006-05-10 13:35:00,141.198,141.223,141.198,141.218,120000001.0
2006-05-10 13:36:00,141.227,141.234,141.211,141.213,81300000.0
2006-05-10 13:37:00,141.208,141.221,141.203,141.221,115999999.0
2006-05-10 13:38:00,141.225,141.234,141.22,141.232,119500000.0
2006-05-10 13:39:00,141.24,141.253,141.24,141.249,73400000.0
2006-05-10 13:40:00,141.256,141.279,141.253,141.27,181100000.0
2006-05-10 13:41:00,141.278,141.282,141.267,141.27,71899999.0
2006-05-10 13:42:00,141.268,141.281,141.266,141.281,101999998.0
2006-05-10 13:43:00,141.282,141.282,141.265,141.279,126300003.0
2006-05-10 13:44:00,141.27,141.279,141.267,141.269,200900003.0
2006-05-10 13:45:00,141.268,141.281,141.264,141.27,85999999.0
2006-05-10 13:46:00,141.267,141.267,141.252,141.262,50400000.0
2006-05-10 13:47:00,141.248,141.251,141.236,141.251,146400003.0
2006-05-10 13:48:00,141.243,141.243,141.23,141.238,66299999.0
2006-05-10 13:49:00,141.23,141.258,141.227,141.256,108299999.0
2006-05-10 13:50:00,141.258,141.273,141.245,141.269,106400002.0
2006-05-10 13:51:00,141.277,141.282,141.27,141.273,88799999.0
2006-05-10 13:52:00,141.27,141.272,141.264,141.264,63200000.0
2006-05-10 13:53:00,141.263,141.281,141.259,141.278,73600001.0
2006-05-10 13:54:00,141.279,141.279,141.274,141.279,53600000.0
2006-05-10 13:55:00,141.288,141.307,141.288,141.295,53699998.0
2006-05-10 13:56:00,141.291,141.303,141.273,141.273,54400000.0
2006-05-10 13:57:00,141.275,141.275,141.248,141.249,109999998.0
2006-05-10 13:58:00,141.271,141.286,141.271,141.273,29600000.0
2006-05-10 13:59:00,141.273,141.276,141.255,141.255,96499998.0
2006-05-10 14:00:00,141.264,141.289,141.264,141.283,48400000.0
2006-05-10 14:01:00,141.293,141.304,141.283,141.299,101500001.0
2006-05-10 14:02:00,141.292,141.292,141.268,141.268,111200002.0
2006-05-10 14:03:00,141.265,141.266,141.241,141.241,80400001.0
2006-05-10 14:04:00,141.245,141.249,141.228,141.235,101099998.0
2006-05-10 14:05:00,141.228,141.259,141.225,141.259,57199999.0
2006-05-10 14:06:00,141.257,141.257,141.234,141.234,52999999.0
2006-05-10 14:07:00,141.223,141.237,141.223,141.232,64500000.0
2006-05-10 14:08:00,141.227,141.245,141.222,141.24,113400001.0
2006-05-10 14:09:00,141.25,141.268,141.25,141.255,108599998.0
2006-05-10 14:10:00,141.256,141.27,141.247,141.247,76800000.0
2006-05-10 14:11:00,141.266,141.275,141.259,141.268,125300002.0
2006-05-10 14:12:00,141.269,141.288,141.269,141.275,159599999.0
2006-05-10 14:13:00,141.257,141.268,141.252,141.265,162999997.0
2006-05-10 14:14:00,141.261,141.261,141.232,141.239,53000000.0
2006-05-10 14:15:00,141.243,141.259,141.238,141.254,169000000.0
2006-05-10 14:16:00,141.269,141.305,141.264,141.305,87200000.0
2006-05-10 14:17:00,141.317,141.384,141.317,141.384,84799999.0
2006-05-10 14:18:00,141.383,141.39,141.364,141.364,75900000.0
2006-05-10 14:19:00,141.367,141.388,141.367,141.386,71300000.0
2006-05-10 14:20:00,141.378,141.397,141.372,141.397,52000001.0
2006-05-10 14:21:00,141.388,141.405,141.375,141.375,57699999.0
2006-05-10 14:22:00,141.38,141.393,141.353,141.353,136099998.0
2006-05-10 14:23:00,141.348,141.367,141.342,141.355,109900000.0
2006-05-10 14:24:00,141.364,141.368,141.346,141.36,147099999.0
2006-05-10 14:25:00,141.34,141.357,141.326,141.337,87200000.0
2006-05-10 14:26:00,141.321,141.325,141.277,141.285,135999998.0
2006-05-10 14:27:00,141.295,141.299,141.279,141.296,123099997.0
2006-05-10 14:28:00,141.298,141.328,141.292,141.328,160500002.0
2006-05-10 14:29:00,141.313,141.313,141.298,141.312,28000000.0
2006-05-10 14:30:00,141.312,141.326,141.302,141.302,100699998.0
2006-05-10 14:31:00,141.31,141.315,141.296,141.305,86599998.0
2006-05-10 14:32:00,141.3,141.313,141.29,141.313,90599999.0
2006-05-10 14:33:00,141.316,141.316,141.306,141.309,85699999.0
2006-05-10 14:34:00,141.306,141.306,141.279,141.285,104200002.0
2006-05-10 14:35:00,141.285,141.311,141.271,141.311,135599997.0
2006-05-10 14:36:00,141.313,141.327,141.299,141.323,143599997.0
2006-05-10 14:37:00,141.319,141.32,141.306,141.312,82499999.0
2006-05-10 14:38:00,141.312,141.318,141.308,141.31,135799999.0
2006-05-10 14:39:00,141.31,141.316,141.296,141.312,117599999.0
2006-05-10 14:40:00,141.32,141.326,141.317,141.326,104299999.0
2006-05-10 14:41:00,141.324,141.324,141.313,141.314,78300000.0
2006-05-10 14:42:00,141.308,141.318,141.308,141.318,92700000.0
2006-05-10 14:43:00,141.31,141.31,141.271,141.271,58100000.0
2006-05-10 14:44:00,141.293,141.319,141.293,141.319,103400002.0
2006-05-10 14:45:00,141.318,141.324,141.301,141.305,87499999.0
2006-05-10 14:46:00,141.31,141.31,141.276,141.288,142100002.0
2006-05-10 14:47:00,141.284,141.284,141.25,141.25,103800000.0
2006-05-10 14:48:00,141.256,141.259,141.239,141.246,89600000.0
2006-05-10 14:49:00,141.257,141.261,141.246,141.248,73300000.0
2006-05-10 14:50:00,141.265,141.282,141.265,141.276,77500001.0
2006-05-10 14:51:00,141.272,141.274,141.242,141.246,138700002.0
2006-05-10 14:52:00,141.247,141.269,141.247,141.269,143199998.0
2006-05-10 14:53:00,141.263,141.284,141.263,141.284,35200000.0
2006-05-10 14:54:00,141.296,141.296,141.27,141.27,150400001.0
2006-05-10 14:55:00,141.267,141.271,141.259,141.261,100499999.0
2006-05-10 14:56:00,141.26,141.285,141.256,141.28,214300002.0
2006-05-10 14:57:00,141.291,141.307,141.28,141.28,211999997.0
2006-05-10 14:58:00,141.282,141.29,141.277,141.277,44200000.0
2006-05-10 14:59:00,141.287,141.297,141.275,141.28,126900000.0
2006-05-10 15:00:00,141.297,141.304,141.287,141.3,87100000.0
2006-05-10 15:01:00,141.297,141.319,141.291,141.3,197900002.0
2006-05-10 15:02:00,141.293,141.31,141.293,141.308,134399997.0
2006-05-10 15:03:00,141.306,141.306,141.298,141.303,45200000.0
2006-05-10 15:04:00,141.305,141.317,141.298,141.315,82300002.0
2006-05-10 15:05:00,141.322,141.343,141.32,141.32,88699998.0
2006-05-10 15:06:00,141.332,141.332,141.306,141.31,69600002.0
2006-05-10 15:07:00,141.305,141.305,141.292,141.293,64299999.0
2006-05-10 15:08:00,141.286,141.297,141.275,141.275,91799998.0
2006-05-10 15:09:00,141.277,141.277,141.259,141.259,209299999.0
2006-05-10 15:10:00,141.249,141.278,141.249,141.272,120900000.0
2006-05-10 15:11:00,141.261,141.28,141.255,141.274,103899997.0
2006-05-10 15:12:00,141.284,141.302,141.284,141.287,125599999.0
2006-05-10 15:13:00,141.31,141.353,141.308,141.333,73900000.0
2006-05-10 15:14:00,141.349,141.417,141.349,141.417,122900001.0
2006-05-10 15:15:00,141.401,141.412,141.374,141.374,74700000.0
2006-05-10 15:16:00,141.367,141.378,141.363,141.364,106199998.0
2006-05-10 15:17:00,141.365,141.412,141.362,141.412,77500000.0
2006-05-10 15:18:00,141.414,141.424,141.403,141.403,96200000.0
2006-05-10 15:19:00,141.402,141.413,141.388,141.394,130999996.0
2006-05-10 15:20:00,141.387,141.387,141.372,141.385,56000000.0
2006-05-10 15:21:00,141.382,141.39,141.37,141.37,123200000.0
2006-05-10 15:22:00,141.361,141.373,141.355,141.368,72200002.0
2006-05-10 15:23:00,141.371,141.371,141.361,141.368,185099999.0
2006-05-10 15:24:00,141.372,141.415,141.367,141.409,198600000.0
2006-05-10 15:25:00,141.41,141.41,141.363,141.363,16800000.0
2006-05-10 15:26:00,141.36,141.363,141.345,141.345,79499998.0
2006-05-10 15:27:00,141.347,141.357,141.339,141.345,76800000.0
2006-05-10 15:28:00,141.357,141.365,141.351,141.354,109500003.0
2006-05-10 15:29:00,141.343,141.343,141.312,141.329,122700003.0
2006-05-10 15:30:00,141.322,141.333,141.32,141.325,110700000.0
2006-05-10 15:31:00,141.339,141.343,141.329,141.337,56300000.0
2006-05-10 15:32:00,141.346,141.37,141.346,141.36,151099998.0
2006-05-10 15:33:00,141.36,141.36,141.316,141.316,71399999.0
2006-05-10 15:34:00,141.3,141.314,141.296,141.304,213899998.0
2006-05-10 15:35:00,141.303,141.312,141.294,141.307,140499997.0
2006-05-10 15:36:00,141.315,141.323,141.306,141.306,112500000.0
2006-05-10 15:37:00,141.317,141.332,141.317,141.33,48600000.0
2006-05-10 15:38:00,141.322,141.334,141.308,141.33,105100002.0
2006-05-10 15:39:00,141.333,141.351,141.333,141.339,84300000.0
2006-05-10 15:40:00,141.332,141.341,141.324,141.328,117100002.0
2006-05-10 15:41:00,141.322,141.327,141.302,141.322,128899999.0
2006-05-10 15:42:00,141.312,141.328,141.309,141.316,157500003.0
2006-05-10 15:43:00,141.309,141.336,141.309,141.332,90900000.0
2006-05-10 15:44:00,141.323,141.345,141.319,141.328,110699998.0
2006-05-10 15:45:00,141.323,141.334,141.319,141.319,127900000.0
2006-05-10 15:46:00,141.318,141.358,141.318,141.358,64000001.0
2006-05-10 15:47:00,141.369,141.373,141.354,141.354,89800000.0
2006-05-10 15:48:00,141.355,141.365,141.355,141.365,39200000.0
2006-05-10 15:49:00,141.363,141.37,141.361,141.365,70400000.0
2006-05-10 15:50:00,141.358,141.379,141.354,141.375,56899999.0
2006-05-10 15:51:00,141.377,141.397,141.364,141.395,108700000.0
2006-05-10 15:52:00,141.395,141.395,141.365,141.365,31800000.0
2006-05-10 15:53:00,141.38,141.394,141.38,141.389,30100001.0
2006-05-10 15:54:00,141.392,141.405,141.383,141.389,128600000.0
2006-05-10 15:55:00,141.392,141.412,141.39,141.412,168399999.0
2006-05-10 15:56:00,141.425,141.428,141.389,141.389,55899999.0
2006-05-10 15:57:00,141.385,141.385,141.365,141.368,72800000.0
2006-05-10 15:58:00,141.37,141.382,141.359,141.369,51400000.0
2006-05-10 15:59:00,141.352,141.352,141.335,141.338,65299999.0
2006-05-10 16:00:00,141.345,141.355,141.339,141.345,81899999.0
2006-05-10 16:01:00,141.356,141.381,141.356,141.373,116200002.0
2006-05-10 16:02:00,141.377,141.377,141.345,141.345,104399998.0
2006-05-10 16:03:00,141.363,141.369,141.359,141.368,48900000.0
2006-05-10 16:04:00,141.363,141.363,141.356,141.358,64799999.0
2006-05-10 16:05:00,141.358,141.381,141.358,141.381,57000000.0
2006-05-10 16:06:00,141.383,141.386,141.368,141.368,61900000.0
2006-05-10 16:07:00,141.37,141.386,141.37,141.371,113200000.0
2006-05-10 16:08:00,141.372,141.389,141.372,141.38,131100001.0
2006-05-10 16:09:00,141.377,141.393,141.377,141.392,142599998.0
2006-05-10 16:10:00,141.393,141.394,141.377,141.391,100999999.0
2006-05-10 16:11:00,141.394,141.406,141.386,141.398,57500000.0
2006-05-10 16:12:00,141.392,141.392,141.375,141.375,59199999.0
2006-05-10 16:13:00,141.397,141.403,141.397,141.403,8800000.0
2006-05-10 16:14:00,141.424,141.432,141.409,141.43,41600000.0
2006-05-10 16:15:00,141.426,141.426,141.411,141.422,72700000.0
2006-05-10 16:16:00,141.444,141.455,141.432,141.442,74900000.0
2006-05-10 16:17:00,141.456,141.468,141.446,141.468,165400003.0
2006-05-10 16:18:00,141.471,141.48,141.457,141.48,71300000.0
2006-05-10 16:19:00,141.498,141.522,141.489,141.518,94399999.0
2006-05-10 16:20:00,141.537,141.54,141.498,141.501,70899998.0
2006-05-10 16:21:00,141.515,141.527,141.514,141.524,85400001.0
2006-05-10 16:22:00,141.527,141.562,141.527,141.545,84800000.0
2006-05-10 16:23:00,141.531,141.541,141.52,141.534,98500000.0
2006-05-10 16:24:00,141.535,141.539,141.513,141.529,148399996.0
2006-05-10 16:25:00,141.52,141.522,141.51,141.52,160699999.0
2006-05-10 16:26:00,141.52,141.524,141.504,141.51,138600000.0
2006-05-10 16:27:00,141.499,141.525,141.496,141.512,160099997.0
2006-05-10 16:28:00,141.508,141.512,141.488,141.488,91599999.0
2006-05-10 16:29:00,141.481,141.504,141.481,141.495,107500000.0
2006-05-10 16:30:00,141.511,141.524,141.502,141.517,122299998.0
2006-05-10 16:31:00,141.517,141.526,141.478,141.48,90499999.0
2006-05-10 16:32:00,141.479,141.481,141.448,141.46,103100000.0
2006-05-10 16:33:00,141.481,141.482,141.46,141.461,106100000.0
2006-05-10 16:34:00,141.468,141.481,141.444,141.461,100699999.0
2006-05-10 16:35:00,141.476,141.49,141.465,141.465,71199999.0
2006-05-10 16:36:00,141.464,141.49,141.46,141.475,90100001.0
2006-05-10 16:37:00,141.468,141.473,141.458,141.458,83100001.0
2006-05-10 16:38:00,141.454,141.465,141.443,141.463,69599999.0
2006-05-10 16:39:00,141.452,141.481,141.439,141.481,72000000.0
2006-05-10 16:40:00,141.471,141.48,141.469,141.48,40399998.0
2006-05-10 16:41:00,141.504,141.516,141.492,141.507,103099999.0
2006-05-10 16:42:00,141.518,141.518,141.51,141.51,60800000.0
2006-05-10 16:43:00,141.521,141.523,141.499,141.5,100199999.0
2006-05-10 16:44:00,141.502,141.509,141.492,141.508,138099999.0
2006-05-10 16:45:00,141.517,141.517,141.494,141.514,108399998.0
2006-05-10 16:46:00,141.515,141.521,141.498,141.5,123000002.0
2006-05-10 16:47:00,141.499,141.499,141.479,141.49,56800000.0
2006-05-10 16:48:00,141.488,141.499,141.475,141.475,67100000.0
2006-05-10 16:49:00,141.463,141.479,141.456,141.46,62600000.0
2006-05-10 16:50:00,141.451,141.451,141.431,141.431,71699999.0
2006-05-10 16:51:00,141.427,141.428,141.417,141.426,87999999.0
2006-05-10 16:52:00,141.433,141.436,141.42,141.421,55800000.0
2006-05-10 16:53:00,141.434,141.437,141.391,141.392,79200001.0
2006-05-10 16:54:00,141.397,141.404,141.388,141.4,87500000.0
2006-05-10 16:55:00,141.416,141.46,141.416,141.46,64700000.0
2006-05-10 16:56:00,141.465,141.465,141.434,141.446,40000000.0
2006-05-10 16:57:00,141.448,141.51,141.448,141.506,74900000.0
2006-05-10 16:58:00,141.518,141.525,141.509,141.521,105000002.0
2006-05-10 16:59:00,141.527,141.527,141.48,141.48,160300005.0
2006-05-10 17:00:00,141.487,141.496,141.471,141.478,118100000.0
2006-05-10 17:01:00,141.482,141.512,141.474,141.512,137700000.0
2006-05-10 17:02:00,141.515,141.518,141.5,141.505,149199997.0
2006-05-10 17:03:00,141.51,141.524,141.5,141.505,103699999.0
2006-05-10 17:04:00,141.505,141.523,141.499,141.523,166799999.0
2006-05-10 17:05:00,141.525,141.536,141.51,141.51,90500001.0
2006-05-10 17:06:00,141.508,141.517,141.505,141.517,51200000.0
2006-05-10 17:07:00,141.527,141.533,141.511,141.525,199699999.0
2006-05-10 17:08:00,141.533,141.536,141.519,141.522,81400000.0
2006-05-10 17:09:00,141.529,141.537,141.529,141.532,34699999.0
2006-05-10 17:10:00,141.525,141.525,141.499,141.501,136299997.0
2006-05-10 17:11:00,141.505,141.52,141.5,141.5,67199999.0
2006-05-10 17:12:00,141.492,141.508,141.491,141.494,116799999.0
2006-05-10 17:13:00,141.488,141.506,141.486,141.486,83700001.0
2006-05-10 17:14:00,141.494,141.506,141.494,141.506,81500002.0
2006-05-10 17:15:00,141.498,141.51,141.494,141.5,94199999.0
2006-05-10 17:16:00,141.502,141.502,141.492,141.496,64400000.0
2006-05-10 17:17:00,141.492,141.511,141.49,141.497,99000000.0
2006-05-10 17:18:00,141.497,141.497,141.48,141.48,133600000.0
2006-05-10 17:19:00,141.484,141.49,141.48,141.49,134899999.0
2006-05-10 17:20:00,141.494,141.494,141.494,141.494,23200000.0
2006-05-10 17:21:00,141.519,141.54,141.519,141.527,78899999.0
2006-05-10 17:22:00,141.522,141.551,141.522,141.551,98599997.0
2006-05-10 17:23:00,141.554,141.57,141.538,141.538,77599999.0
2006-05-10 17:24:00,141.53,141.549,141.52,141.545,61400000.0
2006-05-10 17:25:00,141.55,141.556,141.535,141.554,123000001.0
2006-05-10 17:26:00,141.556,141.561,141.553,141.553,138699998.0
2006-05-10 17:27:00,141.546,141.585,141.546,141.585,42599999.0
2006-05-10 17:28:00,141.581,141.643,141.573,141.643,63000000.0
2006-05-10 17:29:00,141.662,141.662,141.643,141.652,73900001.0
2006-05-10 17:30:00,141.652,141.659,141.64,141.65,128599997.0
2006-05-10 17:31:00,141.668,141.678,141.661,141.661,91299999.0
2006-05-10 17:32:00,141.667,141.688,141.667,141.684,58100001.0
2006-05-10 17:33:00,141.689,141.703,141.682,141.693,56099999.0
2006-05-10 17:34:00,141.711,141.711,141.679,141.693,118999997.0
2006-05-10 17:35:00,141.713,141.716,141.663,141.663,108699998.0
2006-05-10 17:36:00,141.661,141.669,141.634,141.635,163299998.0
2006-05-10 17:37:00,141.632,141.634,141.609,141.609,99800000.0
2006-05-10 17:38:00,141.613,141.615,141.585,141.603,174400001.0
2006-05-10 17:39:00,141.609,141.614,141.591,141.611,79399999.0
2006-05-10 17:40:00,141.602,141.618,141.597,141.601,108700001.0
2006-05-10 17:41:00,141.6,141.604,141.554,141.554,132500001.0
2006-05-10 17:42:00,141.561,141.563,141.55,141.55,77000001.0
2006-05-10 17:43:00,141.542,141.546,141.493,141.493,89099999.0
2006-05-10 17:44:00,141.472,141.479,141.454,141.478,178899998.0
2006-05-10 17:45:00,141.45,141.462,141.436,141.46,98800000.0
2006-05-10 17:46:00,141.466,141.476,141.448,141.473,114800002.0
2006-05-10 17:47:00,141.492,141.492,141.485,141.485,8100000.0
2006-05-10 17:48:00,141.497,141.497,141.457,141.465,83599999.0
2006-05-10 17:49:00,141.46,141.487,141.459,141.483,66700000.0
2006-05-10 17:50:00,141.484,141.489,141.466,141.466,36800000.0
2006-05-10 17:51:00,141.459,141.475,141.457,141.475,97700000.0
2006-05-10 17:52:00,141.473,141.473,141.422,141.427,102899999.0
2006-05-10 17:53:00,141.418,141.459,141.418,141.452,95499997.0
2006-05-10 17:54:00,141.442,141.442,141.417,141.42,89400000.0
2006-05-10 17:55:00,141.409,141.428,141.407,141.428,92700000.0
2006-05-10 17:56:00,141.422,141.442,141.413,141.436,76800000.0
2006-05-10 17:57:00,141.432,141.486,141.421,141.481,90099998.0
2006-05-10 17:58:00,141.48,141.488,141.477,141.477,71899999.0
2006-05-10 17:59:00,141.463,141.476,141.461,141.465,36800000.0
2006-05-10 18:00:00,141.462,141.47,141.457,141.46,80600000.0
2006-05-10 18:01:00,141.465,141.476,141.444,141.444,1364099994.0
2006-05-10 18:02:00,141.44,141.45,141.44,141.44,1310399998.0
2006-05-10 18:03:00,141.43,141.44,141.38,141.38,1310399998.0
2006-05-10 18:04:00,141.387,141.424,141.367,141.403,1310399998.0
2006-05-10 18:05:00,141.407,141.456,141.407,141.443,1839399997.0
2006-05-10 18:06:00,141.445,141.456,141.436,141.439,1032599992.0
2006-05-10 18:07:00,141.436,141.459,141.436,141.45,1928500002.0
2006-05-10 18:08:00,141.45,141.464,141.445,141.445,1672099991.0
2006-05-10 18:09:00,141.447,141.455,141.442,141.442,1418899997.0
2006-05-10 18:10:00,141.447,141.48,141.441,141.478,1115500000.0
2006-05-10 18:11:00,141.485,141.49,141.472,141.476,797800004.0
2006-05-10 18:12:00,141.476,141.495,141.47,141.48,894300000.0
2006-05-10 18:13:00,141.47,141.47,141.41,141.419,1305599992.0
2006-05-10 18:14:00,141.417,141.429,141.416,141.421,1372199997.0
2006-05-10 18:15:00,141.42,141.423,141.393,141.408,1732299999.0
2006-05-10 18:16:00,141.407,141.411,141.387,141.392,1370899997.0
2006-05-10 18:17:00,141.397,141.415,141.387,141.404,642999998.0
2006-05-10 18:18:00,141.415,141.444,141.388,141.388,573600000.0
2006-05-10 18:19:00,141.382,141.387,141.373,141.385,770400008.0
2006-05-10 18:20:00,141.378,141.391,141.372,141.383,1418299989.0
2006-05-10 18:21:00,141.388,141.4,141.385,141.393,1258099999.0
2006-05-10 18:22:00,141.395,141.404,141.386,141.403,910499994.0
2006-05-10 18:23:00,141.397,141.402,141.375,141.375,1485399995.0
2006-05-10 18:24:00,141.365,141.377,141.349,141.349,908600002.0
2006-05-10 18:25:00,141.355,141.358,141.333,141.333,1318800001.0
2006-05-10 18:26:00,141.336,141.351,141.335,141.345,929000001.0
2006-05-10 18:27:00,141.343,141.347,141.332,141.334,615899998.0
2006-05-10 18:28:00,141.349,141.349,141.337,141.34,929300008.0
2006-05-10 18:29:00,141.339,141.345,141.328,141.345,900500003.0
2006-05-10 18:30:00,141.338,141.342,141.32,141.327,624400001.0
2006-05-10 18:31:00,141.332,141.337,141.316,141.337,868199996.0
2006-05-10 18:32:00,141.335,141.355,141.333,141.333,1496700000.0
2006-05-10 18:33:00,141.327,141.33,141.306,141.314,1321699993.0
2006-05-10 18:34:00,141.325,141.346,141.325,141.326,1239399987.0
2006-05-10 18:35:00,141.332,141.332,141.304,141.318,1217500004.0
2006-05-10 18:36:00,141.318,141.327,141.304,141.327,641800000.0
2006-05-10 18:37:00,141.334,141.334,141.321,141.322,617200004.0
2006-05-10 18:38:00,141.323,141.323,141.315,141.32,435000001.0
2006-05-10 18:39:00,141.32,141.323,141.308,141.312,337899998.0
2006-05-10 18:40:00,141.31,141.33,141.309,141.326,1224299992.0
2006-05-10 18:41:00,141.331,141.331,141.321,141.33,436099998.0
2006-05-10 18:42:00,141.332,141.34,141.325,141.33,745000002.0
2006-05-10 18:43:00,141.332,141.34,141.326,141.338,364100001.0
2006-05-10 18:44:00,141.339,141.359,141.338,141.359,328400001.0
2006-05-10 18:45:00,141.344,141.361,141.334,141.334,249899998.0
2006-05-10 18:46:00,141.335,141.349,141.334,141.34,529300002.0
2006-05-10 18:47:00,141.337,141.347,141.337,141.337,248399999.0
2006-05-10 18:48:00,141.338,141.341,141.325,141.325,555700003.0
2006-05-10 18:49:00,141.325,141.335,141.325,141.33,602999997.0
2006-05-10 18:50:00,141.33,141.35,141.314,141.322,907800001.0
2006-05-10 18:51:00,141.317,141.325,141.312,141.315,694200000.0
2006-05-10 18:52:00,141.32,141.326,141.305,141.314,683000000.0
2006-05-10 18:53:00,141.312,141.322,141.296,141.296,1040999997.0
2006-05-10 18:54:00,141.288,141.292,141.253,141.253,813199999.0
2006-05-10 18:55:00,141.238,141.253,141.216,141.218,986599998.0
2006-05-10 18:56:00,141.215,141.228,141.211,141.211,495299997.0
2006-05-10 18:57:00,141.218,141.239,141.218,141.225,584699999.0
2006-05-10 18:58:00,141.242,141.278,141.236,141.236,625199998.0
2006-05-10 18:59:00,141.225,141.229,141.21,141.211,829899987.0
2006-05-10 19:00:00,141.197,141.205,141.184,141.202,314399999.0
2006-05-10 19:01:00,141.203,141.219,141.203,141.21,237900001.0
2006-05-10 19:02:00,141.207,141.223,141.203,141.208,276099997.0
2006-05-10 19:03:00,141.202,141.218,141.195,141.206,803700000.0
2006-05-10 19:04:00,141.214,141.234,141.211,141.232,359299996.0
2006-05-10 19:05:00,141.241,141.246,141.219,141.226,750599991.0
2006-05-10 19:06:00,141.233,141.264,141.225,141.243,845000000.0
2006-05-10 19:07:00,141.24,141.244,141.219,141.219,827500003.0
2006-05-10 19:08:00,141.221,141.233,141.216,141.224,939700005.0
2006-05-10 19:09:00,141.229,141.238,141.183,141.195,647499997.0
2006-05-10 19:10:00,141.191,141.191,141.114,141.125,151300000.0
2006-05-10 19:11:00,141.123,141.159,141.121,141.145,353799997.0
2006-05-10 19:12:00,141.153,141.165,141.129,141.136,397300006.0
2006-05-10 19:13:00,141.135,141.15,141.135,141.149,83999999.0
2006-05-10 19:14:00,141.15,141.201,141.15,141.19,337199995.0
2006-05-10 19:15:00,141.189,141.201,141.181,141.2,979499999.0
2006-05-10 19:16:00,141.209,141.209,141.179,141.183,348399999.0
2006-05-10 19:17:00,141.179,141.192,141.162,141.182,417999997.0
2006-05-10 19:18:00,141.19,141.197,141.184,141.185,273899999.0
2006-05-10 19:19:00,141.178,141.182,141.134,141.134,475899996.0
2006-05-10 19:20:00,141.139,141.153,141.137,141.141,341100001.0
2006-05-10 19:21:00,141.152,141.152,141.138,141.152,509499996.0
2006-05-10 19:22:00,141.152,141.152,141.135,141.135,106300001.0
2006-05-10 19:23:00,141.146,141.165,141.137,141.165,1388999993.0
2006-05-10 19:24:00,141.177,141.203,141.177,141.187,565599996.0
2006-05-10 19:25:00,141.184,141.194,141.18,141.187,549200005.0
2006-05-10 19:26:00,141.187,141.196,141.177,141.185,1110499997.0
2006-05-10 19:27:00,141.184,141.197,141.175,141.176,765499999.0
2006-05-10 19:28:00,141.17,141.178,141.164,141.167,567300004.0
2006-05-10 19:29:00,141.169,141.179,141.169,141.179,410700001.0
2006-05-10 19:30:00,141.19,141.196,141.176,141.189,724600005.0
2006-05-10 19:31:00,141.188,141.2,141.178,141.189,709099998.0
2006-05-10 19:32:00,141.19,141.208,141.188,141.194,1005699999.0
2006-05-10 19:33:00,141.185,141.194,141.164,141.194,525899999.0
2006-05-10 19:34:00,141.198,141.203,141.19,141.192,980600003.0
2006-05-10 19:35:00,141.189,141.247,141.189,141.247,654400003.0
2006-05-10 19:36:00,141.244,141.249,141.232,141.248,602499998.0
2006-05-10 19:37:00,141.25,141.25,141.229,141.237,89100001.0
2006-05-10 19:38:00,141.245,141.254,141.237,141.241,626299995.0
2006-05-10 19:39:00,141.243,141.244,141.217,141.226,757499999.0
2006-05-10 19:40:00,141.23,141.231,141.213,141.218,531800002.0
2006-05-10 19:41:00,141.21,141.219,141.198,141.203,781199999.0
2006-05-10 19:42:00,141.21,141.222,141.196,141.207,453499993.0
2006-05-10 19:43:00,141.217,141.243,141.217,141.233,70900000.0
2006-05-10 19:44:00,141.235,141.257,141.231,141.231,484299996.0
2006-05-10 19:45:00,141.232,141.234,141.219,141.225,112600003.0
2006-05-10 19:46:00,141.228,141.228,141.215,141.22,376200000.0
2006-05-10 19:47:00,141.215,141.231,141.197,141.231,201400001.0
2006-05-10 19:48:00,141.231,141.231,141.199,141.199,708300000.0
2006-05-10 19:49:00,141.197,141.208,141.196,141.198,307299998.0
2006-05-10 19:50:00,141.199,141.207,141.177,141.198,323899996.0
2006-05-10 19:51:00,141.194,141.206,141.189,141.2,281699995.0
2006-05-10 19:52:00,141.208,141.224,141.208,141.218,551800003.0
2006-05-10 19:53:00,141.23,141.248,141.23,141.239,487299994.0
2006-05-10 19:54:00,141.241,141.262,141.239,141.248,348400007.0
2006-05-10 19:55:00,141.245,141.248,141.236,141.248,287299997.0
2006-05-10 19:56:00,141.25,141.266,141.244,141.266,450400000.0
2006-05-10 19:57:00,141.259,141.27,141.247,141.249,573799995.0
2006-05-10 19:58:00,141.244,141.254,141.233,141.234,644500000.0
2006-05-10 19:59:00,141.234,141.238,141.224,141.232,758699996.0
2006-05-10 20:00:00,141.232,141.236,141.223,141.225,225199998.0
2006-05-10 20:01:00,141.228,141.279,141.228,141.273,449100002.0
2006-05-10 20:02:00,141.278,141.305,141.278,141.285,250900000.0
2006-05-10 20:03:00,141.29,141.302,141.282,141.295,182599999.0
2006-05-10 20:04:00,141.288,141.3,141.246,141.272,367899999.0
2006-05-10 20:05:00,141.26,141.265,141.193,141.207,653199999.0
2006-05-10 20:06:00,141.203,141.213,141.157,141.165,535399999.0
2006-05-10 20:07:00,141.161,141.227,141.161,141.215,360600003.0
2006-05-10 20:08:00,141.221,141.232,141.208,141.208,602699998.0
2006-05-10 20:09:00,141.2,141.212,141.157,141.177,366200000.0
2006-05-10 20:10:00,141.164,141.176,141.108,141.108,386200001.0
2006-05-10 20:11:00,141.13,141.181,141.12,141.181,736700000.0
2006-05-10 20:12:00,141.189,141.235,141.168,141.215,1124500008.0
2006-05-10 20:13:00,141.217,141.223,141.182,141.2,317300000.0
2006-05-10 20:14:00,141.19,141.203,141.166,141.201,315099999.0
2006-05-10 20:15:00,141.203,141.203,141.154,141.154,656099997.0
2006-05-10 20:16:00,141.143,141.144,141.121,141.121,630200002.0
2006-05-10 20:17:00,141.109,141.139,141.035,141.139,286199999.0
2006-05-10 20:18:00,141.173,141.277,141.118,141.263,248100005.0
2006-05-10 20:19:00,141.245,141.258,141.107,141.15,482999999.0
2006-05-10 20:20:00,141.166,141.327,141.159,141.303,144999999.0
2006-05-10 20:21:00,141.323,141.372,141.287,141.33,330200002.0
2006-05-10 20:22:00,141.325,141.327,141.199,141.216,470500000.0
2006-05-10 20:23:00,141.194,141.24,141.082,141.082,466899998.0
2006-05-10 20:24:00,141.071,141.116,141.023,141.113,269999998.0
2006-05-10 20:25:00,141.13,141.194,141.13,141.194,385900002.0
2006-05-10 20:26:00,141.201,141.21,141.163,141.21,502700005.0
2006-05-10 20:27:00,141.204,141.209,141.126,141.156,591299997.0
2006-05-10 20:28:00,141.129,141.129,141.032,141.04,1034199987.0
2006-05-10 20:29:00,141.032,141.176,141.026,141.176,1240200005.0
2006-05-10 20:30:00,141.182,141.204,141.169,141.175,1565399998.0
2006-05-10 20:31:00,141.172,141.194,141.166,141.189,1253400003.0
2006-05-10 20:32:00,141.192,141.291,141.151,141.291,1035399999.0
2006-05-10 20:33:00,141.292,141.328,141.268,141.28,536999996.0
2006-05-10 20:34:00,141.251,141.32,141.21,141.316,423600004.0
2006-05-10 20:35:00,141.315,141.321,141.238,141.272,381199997.0
2006-05-10 20:36:00,141.254,141.301,141.218,141.301,609899997.0
2006-05-10 20:37:00,141.311,141.362,141.296,141.354,489099997.0
2006-05-10 20:38:00,141.364,141.368,141.333,141.338,846299995.0
2006-05-10 20:39:00,141.335,141.35,141.323,141.35,870700003.0
2006-05-10 20:40:00,141.354,141.43,141.338,141.413,1119700002.0
2006-05-10 20:41:00,141.41,141.427,141.4,141.425,420299998.0
2006-05-10 20:42:00,141.421,141.421,141.317,141.335,473200002.0
2006-05-10 20:43:00,141.334,141.455,141.302,141.383,417799995.0
2006-05-10 20:44:00,141.375,141.377,141.267,141.316,779500000.0
2006-05-10 20:45:00,141.319,141.319,141.265,141.283,933200000.0
2006-05-10 20:46:00,141.286,141.293,141.246,141.27,727199997.0
2006-05-10 20:47:00,141.259,141.28,141.183,141.207,732000003.0
2006-05-10 20:48:00,141.195,141.198,141.168,141.185,680100001.0
2006-05-10 20:49:00,141.189,141.199,141.156,141.19,423400002.0
2006-05-10 20:50:00,141.19,141.198,141.158,141.17,1131200001.0
2006-05-10 20:51:00,141.176,141.211,141.17,141.183,499900002.0
2006-05-10 20:52:00,141.178,141.225,141.153,141.218,219200002.0
2006-05-10 20:53:00,141.218,141.223,141.18,141.214,945399994.0
2006-05-10 20:54:00,141.213,141.243,141.213,141.229,231999996.0
2006-05-10 20:55:00,141.233,141.275,141.224,141.244,817199998.0
2006-05-10 20:56:00,141.24,141.246,141.212,141.218,739499995.0
2006-05-10 20:57:00,141.215,141.217,141.188,141.204,546299998.0
2006-05-10 20:58:00,141.211,141.219,141.173,141.173,1318500009.0
2006-05-10 20:59:00,141.168,141.218,141.143,141.218,1056399997.0
2006-05-10 21:00:00,141.227,141.23,141.189,141.23,1082399999.0
2006-05-10 21:01:00,141.237,141.237,141.207,141.222,746800001.0
2006-05-10 21:02:00,141.22,141.247,141.217,141.23,587399999.0
2006-05-10 21:03:00,141.235,141.28,141.235,141.256,708100001.0
2006-05-10 21:04:00,141.262,141.302,141.262,141.268,486100005.0
2006-05-10 21:05:00,141.256,141.269,141.228,141.246,417099996.0
2006-05-10 21:06:00,141.235,141.238,141.215,141.22,606100000.0
2006-05-10 21:07:00,141.221,141.233,141.215,141.228,518799996.0
2006-05-10 21:08:00,141.226,141.226,141.18,141.201,449399999.0
2006-05-10 21:09:00,141.212,141.22,141.195,141.195,168699997.0
2006-05-10 21:10:00,141.195,141.213,141.195,141.196,390100004.0
2006-05-10 21:11:00,141.182,141.185,141.165,141.18,257100000.0
2006-05-10 21:12:00,141.17,141.17,141.096,141.096,364300000.0
2006-05-10 21:13:00,141.099,141.122,141.099,141.115,588600000.0
2006-05-10 21:14:00,141.111,141.13,141.111,141.122,892299991.0
2006-05-10 21:15:00,141.135,141.135,141.107,141.122,639399997.0
2006-05-10 21:16:00,141.134,141.184,141.134,141.179,450700000.0
2006-05-10 21:17:00,141.174,141.177,141.125,141.131,884400001.0
2006-05-10 21:18:00,141.121,141.133,141.104,141.118,413400001.0
2006-05-10 21:19:00,141.12,141.156,141.12,141.138,561099995.0
2006-05-10 21:20:00,141.148,141.172,141.148,141.167,1105299997.0
2006-05-10 21:21:00,141.166,141.17,141.15,141.15,596100002.0
2006-05-10 21:22:00,141.146,141.146,141.122,141.142,974500007.0
2006-05-10 21:23:00,141.15,141.199,141.15,141.19,663300001.0
2006-05-10 21:24:00,141.192,141.217,141.185,141.21,520299997.0
2006-05-10 21:25:00,141.227,141.236,141.214,141.216,705999997.0
2006-05-10 21:26:00,141.219,141.229,141.216,141.218,214100001.0
2006-05-10 21:27:00,141.217,141.221,141.199,141.21,258699997.0
2006-05-10 21:28:00,141.204,141.211,141.166,141.166,89600000.0
2006-05-10 21:29:00,141.16,141.172,141.144,141.156,234299998.0
2006-05-10 21:30:00,141.15,141.163,141.14,141.157,293699999.0
2006-05-10 21:31:00,141.163,141.169,141.135,141.139,153400002.0
2006-05-10 21:32:00,141.145,141.169,141.144,141.155,568699998.0
2006-05-10 21:33:00,141.153,141.156,141.142,141.145,91799999.0
2006-05-10 21:34:00,141.138,141.147,141.125,141.125,275300002.0
2006-05-10 21:35:00,141.118,141.124,141.114,141.118,208200000.0
2006-05-10 21:36:00,141.121,141.129,141.119,141.127,317100002.0
2006-05-10 21:37:00,141.137,141.138,141.128,141.128,146599999.0
2006-05-10 21:38:00,141.136,141.162,141.136,141.14,72800000.0
2006-05-10 21:39:00,141.138,141.151,141.133,141.145,231300000.0
2006-05-10 21:40:00,141.143,141.156,141.129,141.156,233399997.0
2006-05-10 21:41:00,141.165,141.189,141.162,141.184,101799998.0
2006-05-10 21:42:00,141.185,141.189,141.171,141.181,300800004.0
2006-05-10 21:43:00,141.175,141.179,141.168,141.178,265800000.0
2006-05-10 21:44:00,141.18,141.185,141.163,141.176,513299999.0
2006-05-10 21:45:00,141.185,141.216,141.185,141.2,270299999.0
2006-05-10 21:46:00,141.2,141.209,141.193,141.199,661099990.0
2006-05-10 21:47:00,141.208,141.21,141.19,141.2,286300000.0
2006-05-10 21:48:00,141.188,141.196,141.182,141.186,141199997.0
2006-05-10 21:49:00,141.174,141.191,141.174,141.188,200599999.0
2006-05-10 21:50:00,141.198,141.2,141.188,141.193,61700000.0
2006-05-10 21:51:00,141.185,141.185,141.132,141.14,122800001.0
2006-05-10 21:52:00,141.14,141.16,141.131,141.154,153000001.0
2006-05-10 21:53:00,141.168,141.178,141.149,141.149,99900001.0
2006-05-10 21:54:00,141.152,141.154,141.113,141.133,78700000.0
2006-05-10 21:55:00,141.138,141.138,141.103,141.103,50900000.0
2006-05-10 21:56:00,141.111,141.135,141.111,141.132,69300002.0
2006-05-10 21:57:00,141.133,141.137,141.101,141.105,65700001.0
2006-05-10 21:58:00,141.098,141.098,141.06,141.062,88499999.0
2006-05-10 21:59:00,141.057,141.086,141.057,141.069,129300000.0
2006-05-10 22:00:00,141.062,141.168,141.027,141.152,158800000.0
2006-05-10 22:01:00,141.147,141.177,141.111,141.115,507200003.0
2006-05-10 22:02:00,141.112,141.183,141.101,141.172,543100002.0
2006-05-10 22:03:00,141.208,141.245,141.204,141.24,91400000.0
2006-05-10 22:04:00,141.234,141.28,141.212,141.27,189399999.0
2006-05-10 22:05:00,141.254,141.278,141.236,141.268,102899999.0
2006-05-10 22:06:00,141.271,141.276,141.26,141.262,96799999.0
2006-05-10 22:07:00,141.285,141.301,141.253,141.281,103900000.0
2006-05-10 22:08:00,141.305,141.347,141.294,141.318,256599997.0
2006-05-10 22:09:00,141.282,141.296,141.238,141.272,116100003.0
2006-05-10 22:10:00,141.269,141.27,141.25,141.255,206000001.0
2006-05-10 22:11:00,141.249,141.261,141.237,141.25,164500000.0
2006-05-10 22:12:00,141.252,141.288,141.252,141.284,196000002.0
2006-05-10 22:13:00,141.275,141.291,141.256,141.258,148599998.0
2006-05-10 22:14:00,141.26,141.281,141.26,141.27,99200000.0
2006-05-10 22:15:00,141.264,141.268,141.223,141.225,235300001.0
2006-05-10 22:16:00,141.233,141.251,141.218,141.218,149300001.0
2006-05-10 22:17:00,141.209,141.209,141.109,141.112,154199999.0
2006-05-10 22:18:00,141.102,141.142,141.101,141.14,92000000.0
2006-05-10 22:19:00,141.138,141.168,141.138,141.15,198999997.0
2006-05-10 22:20:00,141.149,141.151,141.121,141.143,158400002.0
2006-05-10 22:21:00,141.163,141.172,141.146,141.172,105900002.0
2006-05-10 22:22:00,141.178,141.184,141.17,141.171,183599998.0
2006-05-10 22:23:00,141.174,141.2,141.167,141.193,267799998.0
2006-05-10 22:24:00,141.196,141.197,141.166,141.168,65800000.0
2006-05-10 22:25:00,141.16,141.177,141.147,141.155,155500001.0
2006-05-10 22:26:00,141.156,141.159,141.131,141.132,120500002.0
2006-05-10 22:27:00,141.133,141.153,141.127,141.151,595499996.0
2006-05-10 22:28:00,141.147,141.147,141.116,141.142,275100001.0
2006-05-10 22:29:00,141.151,141.154,141.129,141.129,63599999.0
2006-05-10 22:30:00,141.131,141.137,141.131,141.137,72300000.0
2006-05-10 22:31:00,141.142,141.161,141.132,141.161,157300001.0
2006-05-10 22:32:00,141.174,141.183,141.173,141.183,139400000.0
2006-05-10 22:33:00,141.194,141.2,141.185,141.185,213100003.0
2006-05-10 22:34:00,141.18,141.182,141.149,141.16,225700002.0
2006-05-10 22:35:00,141.15,141.159,141.132,141.132,124000000.0
2006-05-10 22:36:00,141.139,141.166,141.139,141.147,477700001.0
2006-05-10 22:37:00,141.143,141.162,141.133,141.146,274799998.0
2006-05-10 22:38:00,141.135,141.136,141.1,141.118,168500000.0
2006-05-10 22:39:00,141.116,141.132,141.111,141.132,200399999.0
2006-05-10 22:40:00,141.14,141.161,141.127,141.148,351899997.0
2006-05-10 22:41:00,141.145,141.153,141.118,141.153,158499995.0
2006-05-10 22:42:00,141.165,141.169,141.152,141.158,272999996.0
2006-05-10 22:43:00,141.167,141.176,141.161,141.161,129199998.0
2006-05-10 22:44:00,141.166,141.178,141.166,141.172,237499999.0
2006-05-10 22:45:00,141.173,141.181,141.168,141.18,425400000.0
2006-05-10 22:46:00,141.187,141.193,141.187,141.191,95399999.0
2006-05-10 22:47:00,141.194,141.198,141.191,141.195,74900000.0
2006-05-10 22:48:00,141.195,141.2,141.19,141.195,301200000.0
2006-05-10 22:49:00,141.192,141.196,141.171,141.196,376900000.0
2006-05-10 22:50:00,141.201,141.202,141.178,141.178,110700000.0
2006-05-10 22:51:00,141.171,141.2,141.136,141.2,203399999.0
2006-05-10 22:52:00,141.199,141.199,141.143,141.195,123500000.0
2006-05-10 22:53:00,141.193,141.205,141.176,141.185,186000002.0
2006-05-10 22:54:00,141.185,141.197,141.185,141.197,168300001.0
2006-05-10 22:55:00,141.195,141.217,141.195,141.214,137899999.0
2006-05-10 22:56:00,141.194,141.262,141.11,141.262,108600000.0
2006-05-10 22:57:00,141.248,141.25,141.212,141.235,147199998.0
2006-05-10 22:58:00,141.241,141.257,141.233,141.257,85600002.0
2006-05-10 22:59:00,141.262,141.262,141.201,141.234,182399999.0
2006-05-10 23:00:00,141.255,141.255,141.248,141.248,123799998.0
2006-05-10 23:01:00,141.18,141.215,141.176,141.187,101499998.0
2006-05-10 23:02:00,141.185,141.199,141.145,141.181,125799998.0
2006-05-10 23:03:00,141.157,141.187,141.149,141.167,86300000.0
2006-05-10 23:04:00,141.148,141.189,141.136,141.175,159299999.0
2006-05-10 23:05:00,141.15,141.166,141.129,141.146,83200000.0
2006-05-10 23:06:00,141.173,141.238,141.16,141.238,127299999.0
2006-05-10 23:07:00,141.248,141.248,141.177,141.2,101499999.0
2006-05-10 23:08:00,141.173,141.213,141.173,141.189,160099998.0
2006-05-10 23:09:00,141.178,141.228,141.174,141.223,110600001.0
2006-05-10 23:10:00,141.215,141.23,141.183,141.215,133900002.0
2006-05-10 23:11:00,141.201,141.244,141.177,141.24,101400001.0
2006-05-10 23:12:00,141.223,141.236,141.199,141.236,115700001.0
2006-05-10 23:13:00,141.226,141.236,141.192,141.227,138499999.0
2006-05-10 23:14:00,141.247,141.259,141.224,141.248,64099999.0
2006-05-10 23:15:00,141.28,141.291,141.256,141.272,85599998.0
2006-05-10 23:16:00,141.285,141.302,141.246,141.258,83199998.0
2006-05-10 23:17:00,141.276,141.336,141.276,141.313,67400000.0
2006-05-10 23:18:00,141.288,141.324,141.278,141.324,156700003.0
2006-05-10 23:19:00,141.295,141.297,141.23,141.276,59700000.0
2006-05-10 23:20:00,141.253,141.316,141.247,141.305,155599999.0
2006-05-10 23:21:00,141.31,141.325,141.275,141.289,116599999.0
2006-05-10 23:22:00,141.258,141.332,141.251,141.312,157300000.0
2006-05-10 23:23:00,141.315,141.323,141.246,141.249,66500000.0
2006-05-10 23:24:00,141.261,141.266,141.211,141.244,190499999.0
2006-05-10 23:25:00,141.242,141.256,141.217,141.247,115599999.0
2006-05-10 23:26:00,141.205,141.263,141.198,141.256,91999998.0
2006-05-10 23:27:00,141.27,141.27,141.212,141.222,115600000.0
2006-05-10 23:28:00,141.208,141.258,141.207,141.237,130399999.0
2006-05-10 23:29:00,141.253,141.258,141.218,141.25,88600002.0
2006-05-10 23:30:00,141.258,141.258,141.253,141.253,28400000.0
2006-05-10 23:31:00,141.255,141.265,141.255,141.26,38400000.0
2006-05-10 23:32:00,141.237,141.237,141.223,141.223,50299998.0
2006-05-10 23:33:00,141.211,141.225,141.211,141.222,90099997.0
2006-05-10 23:34:00,141.229,141.256,141.229,141.25,42300000.0
2006-05-10 23:35:00,141.264,141.276,141.264,141.272,53900001.0
2006-05-10 23:36:00,141.26,141.269,141.257,141.257,66399999.0
2006-05-10 23:37:00,141.268,141.279,141.268,141.276,88399999.0
2006-05-10 23:38:00,141.27,141.273,141.254,141.256,127100002.0
2006-05-10 23:39:00,141.26,141.26,141.246,141.248,57800000.0
2006-05-10 23:40:00,141.245,141.275,141.245,141.275,48800000.0
2006-05-10 23:41:00,141.268,141.28,141.266,141.266,47299999.0
2006-05-10 23:42:00,141.26,141.26,141.238,141.255,75400000.0
2006-05-10 23:43:00,141.255,141.264,141.255,141.262,30399999.0
2006-05-10 23:44:00,141.273,141.306,141.273,141.299,139299996.0
2006-05-10 23:45:00,141.289,141.308,141.275,141.308,125400001.0
2006-05-10 23:46:00,141.321,141.337,141.321,141.327,75000002.0
2006-05-10 23:47:00,141.324,141.333,141.323,141.325,55599998.0
2006-05-10 23:48:00,141.309,141.309,141.281,141.291,44600000.0
2006-05-10 23:49:00,141.285,141.285,141.27,141.271,51400001.0
2006-05-10 23:50:00,141.28,141.283,141.276,141.276,28100000.0
2006-05-10 23:51:00,141.274,141.292,141.274,141.28,99900001.0
2006-05-10 23:52:00,141.292,141.297,141.272,141.285,114000001.0
2006-05-10 23:53:00,141.295,141.32,141.295,141.309,120400000.0
2006-05-10 23:54:00,141.308,141.362,141.308,141.362,144700000.0
2006-05-10 23:55:00,141.36,141.376,141.36,141.36,74499998.0
2006-05-10 23:56:00,141.363,141.38,141.349,141.38,92300000.0
2006-05-10 23:57:00,141.372,141.372,141.346,141.362,31300000.0
2006-05-10 23:58:00,141.365,141.374,141.359,141.361,175699997.0
2006-05-10 23:59:00,141.363,141.368,141.355,141.368,91700000.0
2006-05-11 00:00:00,141.354,141.387,141.354,141.387,71200000.0
2006-05-11 00:01:00,141.378,141.378,141.355,141.355,79300001.0
2006-05-11 00:02:00,141.367,141.391,141.367,141.383,60000000.0
2006-05-11 00:03:00,141.389,141.398,141.388,141.393,47000000.0
2006-05-11 00:04:00,141.398,141.402,141.394,141.398,94499998.0
2006-05-11 00:05:00,141.407,141.425,141.407,141.425,80699999.0
2006-05-11 00:06:00,141.42,141.425,141.416,141.42,75200000.0
2006-05-11 00:07:00,141.427,141.445,141.427,141.437,128999996.0
2006-05-11 00:08:00,141.418,141.418,141.409,141.409,51700000.0
2006-05-11 00:09:00,141.417,141.418,141.41,141.415,78000001.0
2006-05-11 00:10:00,141.418,141.425,141.418,141.422,24900000.0
2006-05-11 00:11:00,141.411,141.412,141.392,141.392,75800001.0
2006-05-11 00:12:00,141.399,141.399,141.387,141.396,36800000.0
2006-05-11 00:13:00,141.387,141.39,141.385,141.387,122199998.0
2006-05-11 00:14:00,141.39,141.39,141.385,141.39,54800002.0
2006-05-11 00:15:00,141.395,141.395,141.382,141.385,163600001.0
2006-05-11 00:16:00,141.386,141.393,141.376,141.382,144199999.0
2006-05-11 00:17:00,141.382,141.401,141.379,141.401,85200000.0
2006-05-11 00:18:00,141.394,141.394,141.378,141.378,45499999.0
2006-05-11 00:19:00,141.374,141.377,141.365,141.374,137199997.0
2006-05-11 00:20:00,141.374,141.387,141.371,141.384,176099997.0
2006-05-11 00:21:00,141.384,141.398,141.384,141.397,86200001.0
2006-05-11 00:22:00,141.407,141.42,141.406,141.415,132400001.0
2006-05-11 00:23:00,141.42,141.42,141.404,141.408,92999998.0
2006-05-11 00:24:00,141.413,141.416,141.405,141.405,57600000.0
2006-05-11 00:25:00,141.402,141.411,141.393,141.407,82600001.0
2006-05-11 00:26:00,141.396,141.396,141.392,141.392,101399999.0
2006-05-11 00:27:00,141.394,141.4,141.393,141.393,73800000.0
2006-05-11 00:28:00,141.381,141.384,141.352,141.352,70500000.0
2006-05-11 00:29:00,141.371,141.371,141.355,141.356,73899999.0
2006-05-11 00:30:00,141.353,141.37,141.353,141.36,105300002.0
2006-05-11 00:31:00,141.359,141.369,141.351,141.361,129900000.0
2006-05-11 00:32:00,141.373,141.385,141.367,141.367,61300000.0
2006-05-11 00:33:00,141.36,141.36,141.355,141.36,86600000.0
2006-05-11 00:34:00,141.361,141.409,141.358,141.409,193399999.0
2006-05-11 00:35:00,141.415,141.415,141.4,141.413,45699999.0
2006-05-11 00:36:00,141.416,141.429,141.416,141.422,73000000.0
2006-05-11 00:37:00,141.42,141.426,141.416,141.416,51100000.0
2006-05-11 00:38:00,141.404,141.423,141.398,141.409,66600000.0
2006-05-11 00:39:00,141.408,141.437,141.407,141.437,30100000.0
2006-05-11 00:40:00,141.436,141.436,141.421,141.429,37299999.0
2006-05-11 00:41:00,141.423,141.427,141.413,141.427,55700000.0
2006-05-11 00:42:00,141.432,141.445,141.414,141.43,121899999.0
2006-05-11 00:43:00,141.438,141.451,141.429,141.431,109000000.0
2006-05-11 00:44:00,141.428,141.438,141.426,141.43,66999999.0
2006-05-11 00:45:00,141.439,141.458,141.439,141.45,55600000.0
2006-05-11 00:46:00,141.449,141.449,141.434,141.434,38400000.0
2006-05-11 00:47:00,141.444,141.468,141.444,141.462,123400000.0
2006-05-11 00:48:00,141.474,141.478,141.459,141.472,81400001.0
2006-05-11 00:49:00,141.469,141.481,141.463,141.475,87599998.0
2006-05-11 00:50:00,141.487,141.532,141.487,141.532,22400000.0
2006-05-11 00:51:00,141.546,141.557,141.522,141.552,62899999.0
2006-05-11 00:52:00,141.554,141.577,141.554,141.57,130499997.0
2006-05-11 00:53:00,141.563,141.563,141.547,141.561,163000003.0
2006-05-11 00:54:00,141.559,141.574,141.55,141.557,77099998.0
2006-05-11 00:55:00,141.54,141.565,141.538,141.542,205599998.0
2006-05-11 00:56:00,141.545,141.58,141.545,141.58,56200001.0
2006-05-11 00:57:00,141.583,141.59,141.573,141.581,82399999.0
2006-05-11 00:58:00,141.581,141.602,141.578,141.599,119200002.0
2006-05-11 00:59:00,141.597,141.6,141.579,141.587,140200001.0
2006-05-11 01:00:00,141.593,141.611,141.568,141.568,122800001.0
2006-05-11 01:01:00,141.556,141.563,141.547,141.561,107099999.0
2006-05-11 01:02:00,141.563,141.589,141.555,141.589,70099999.0
2006-05-11 01:03:00,141.585,141.594,141.576,141.585,47700000.0
2006-05-11 01:04:00,141.581,141.602,141.581,141.583,120200000.0
2006-05-11 01:05:00,141.576,141.59,141.563,141.575,87700001.0
2006-05-11 01:06:00,141.568,141.576,141.568,141.576,106900001.0
2006-05-11 01:07:00,141.573,141.576,141.565,141.572,115399999.0
2006-05-11 01:08:00,141.572,141.579,141.569,141.576,176000001.0
2006-05-11 01:09:00,141.57,141.57,141.552,141.554,92800000.0
2006-05-11 01:10:00,141.548,141.555,141.538,141.538,100999999.0
2006-05-11 01:11:00,141.54,141.551,141.54,141.545,40100000.0
2006-05-11 01:12:00,141.555,141.555,141.537,141.548,183900002.0
2006-05-11 01:13:00,141.554,141.564,141.55,141.564,58300000.0
2006-05-11 01:14:00,141.572,141.577,141.552,141.562,153400000.0
2006-05-11 01:15:00,141.555,141.555,141.536,141.541,72300000.0
2006-05-11 01:16:00,141.547,141.547,141.517,141.53,93499999.0
2006-05-11 01:17:00,141.513,141.513,141.461,141.464,140200001.0
2006-05-11 01:18:00,141.468,141.468,141.456,141.46,43000000.0
2006-05-11 01:19:00,141.458,141.465,141.456,141.46,119699998.0
2006-05-11 01:20:00,141.471,141.482,141.463,141.464,74499998.0
2006-05-11 01:21:00,141.449,141.469,141.449,141.465,93999999.0
2006-05-11 01:22:00,141.469,141.478,141.469,141.476,43100000.0
2006-05-11 01:23:00,141.475,141.481,141.466,141.47,180800002.0
2006-05-11 01:24:00,141.473,141.476,141.441,141.463,206500001.0
2006-05-11 01:25:00,141.477,141.49,141.469,141.49,114099998.0
2006-05-11 01:26:00,141.483,141.495,141.472,141.495,205099998.0
2006-05-11 01:27:00,141.503,141.503,141.49,141.49,68799999.0
2006-05-11 01:28:00,141.489,141.504,141.489,141.496,79900000.0
2006-05-11 01:29:00,141.512,141.516,141.503,141.503,160200001.0
2006-05-11 01:30:00,141.497,141.557,141.489,141.557,124500000.0
2006-05-11 01:31:00,141.572,141.586,141.549,141.586,146099999.0
2006-05-11 01:32:00,141.584,141.584,141.569,141.575,53199999.0
2006-05-11 01:33:00,141.576,141.604,141.576,141.6,84500001.0
2006-05-11 01:34:00,141.615,141.617,141.595,141.617,135399998.0
2006-05-11 01:35:00,141.633,141.651,141.616,141.616,67300000.0
2006-05-11 01:36:00,141.584,141.594,141.563,141.571,146699999.0
2006-05-11 01:37:00,141.564,141.571,141.549,141.561,70399999.0
2006-05-11 01:38:00,141.558,141.571,141.557,141.569,117600000.0
2006-05-11 01:39:00,141.57,141.57,141.543,141.558,96700002.0
2006-05-11 01:40:00,141.557,141.626,141.557,141.624,147900000.0
2006-05-11 01:41:00,141.627,141.679,141.627,141.679,74099999.0
2006-05-11 01:42:00,141.697,141.697,141.679,141.679,117100000.0
2006-05-11 01:43:00,141.683,141.683,141.672,141.676,83900000.0
2006-05-11 01:44:00,141.669,141.688,141.669,141.687,91399998.0
2006-05-11 01:45:00,141.691,141.692,141.679,141.692,101000002.0
2006-05-11 01:46:00,141.686,141.695,141.683,141.695,67099999.0
2006-05-11 01:47:00,141.704,141.73,141.704,141.73,45100000.0
2006-05-11 01:48:00,141.723,141.75,141.723,141.743,92899999.0
2006-05-11 01:49:00,141.749,141.78,141.749,141.78,90299998.0
2006-05-11 01:50:00,141.781,141.808,141.765,141.768,70899999.0
2006-05-11 01:51:00,141.776,141.793,141.76,141.771,94599998.0
2006-05-11 01:52:00,141.775,141.779,141.726,141.726,59800000.0
2006-05-11 01:53:00,141.721,141.723,141.684,141.695,123000001.0
2006-05-11 01:54:00,141.712,141.72,141.69,141.69,62200001.0
2006-05-11 01:55:00,141.715,141.723,141.686,141.719,91500000.0
2006-05-11 01:56:00,141.726,141.736,141.725,141.735,119699998.0
2006-05-11 01:57:00,141.746,141.775,141.746,141.773,70299998.0
2006-05-11 01:58:00,141.759,141.759,141.729,141.737,69299999.0
2006-05-11 01:59:00,141.74,141.74,141.692,141.697,65500000.0
2006-05-11 02:00:00,141.698,141.712,141.691,141.712,74200000.0
2006-05-11 02:01:00,141.716,141.725,141.707,141.712,95200000.0
2006-05-11 02:02:00,141.716,141.719,141.678,141.678,77399999.0
2006-05-11 02:03:00,141.697,141.716,141.697,141.71,65700001.0
2006-05-11 02:04:00,141.714,141.714,141.675,141.675,72300001.0
2006-05-11 02:05:00,141.67,141.682,141.653,141.653,68700001.0
2006-05-11 02:06:00,141.663,141.688,141.663,141.675,155500001.0
2006-05-11 02:07:00,141.675,141.693,141.669,141.669,80300000.0
2006-05-11 02:08:00,141.664,141.705,141.664,141.701,64700000.0
2006-05-11 02:09:00,141.712,141.72,141.705,141.713,66700000.0
2006-05-11 02:10:00,141.711,141.738,141.704,141.738,97899997.0
2006-05-11 02:11:00,141.754,141.768,141.747,141.762,132899999.0
2006-05-11 02:12:00,141.757,141.771,141.757,141.77,86299999.0
2006-05-11 02:13:00,141.78,141.785,141.766,141.766,85400000.0
2006-05-11 02:14:00,141.761,141.761,141.744,141.75,183100000.0
2006-05-11 02:15:00,141.751,141.798,141.751,141.788,61900000.0
2006-05-11 02:16:00,141.793,141.814,141.793,141.814,116999999.0
2006-05-11 02:17:00,141.795,141.816,141.791,141.807,62299999.0
2006-05-11 02:18:00,141.799,141.805,141.788,141.805,116799996.0
2006-05-11 02:19:00,141.785,141.785,141.756,141.768,129599997.0
2006-05-11 02:20:00,141.769,141.769,141.746,141.747,109000001.0
2006-05-11 02:21:00,141.752,141.772,141.752,141.763,105199999.0
2006-05-11 02:22:00,141.767,141.776,141.762,141.765,73500000.0
2006-05-11 02:23:00,141.761,141.762,141.751,141.753,67599999.0
2006-05-11 02:24:00,141.767,141.778,141.767,141.773,53400001.0
2006-05-11 02:25:00,141.76,141.767,141.76,141.763,30000000.0
2006-05-11 02:26:00,141.761,141.766,141.761,141.763,37600000.0
2006-05-11 02:27:00,141.748,141.748,141.722,141.722,11200000.0
2006-05-11 02:28:00,141.699,141.712,141.696,141.708,142099997.0
2006-05-11 02:29:00,141.697,141.716,141.697,141.712,104699998.0
2006-05-11 02:30:00,141.703,141.703,141.684,141.684,89300000.0
2006-05-11 02:31:00,141.692,141.692,141.681,141.69,138099999.0
2006-05-11 02:32:00,141.688,141.701,141.682,141.693,98100000.0
2006-05-11 02:33:00,141.682,141.691,141.678,141.68,92499998.0
2006-05-11 02:34:00,141.684,141.687,141.674,141.686,95099998.0
2006-05-11 02:35:00,141.679,141.685,141.674,141.684,96600000.0
2006-05-11 02:36:00,141.677,141.698,141.67,141.698,92999999.0
2006-05-11 02:37:00,141.702,141.721,141.7,141.718,181300002.0
2006-05-11 02:38:00,141.72,141.733,141.699,141.707,136000003.0
2006-05-11 02:39:00,141.689,141.702,141.682,141.697,111700000.0
2006-05-11 02:40:00,141.694,141.696,141.68,141.682,139000000.0
2006-05-11 02:41:00,141.684,141.686,141.673,141.673,145400002.0
2006-05-11 02:42:00,141.666,141.677,141.649,141.649,114100000.0
2006-05-11 02:43:00,141.647,141.66,141.637,141.658,72699999.0
2006-05-11 02:44:00,141.669,141.685,141.669,141.679,35300000.0
2006-05-11 02:45:00,141.677,141.678,141.632,141.632,98000001.0
2006-05-11 02:46:00,141.638,141.691,141.638,141.691,86700000.0
2006-05-11 02:47:00,141.696,141.696,141.652,141.675,95199999.0
2006-05-11 02:48:00,141.664,141.671,141.648,141.648,158900002.0
2006-05-11 02:49:00,141.659,141.673,141.651,141.651,50800000.0
2006-05-11 02:50:00,141.647,141.663,141.634,141.663,64300001.0
2006-05-11 02:51:00,141.662,141.677,141.662,141.672,99400000.0
2006-05-11 02:52:00,141.669,141.669,141.655,141.66,115799999.0
2006-05-11 02:53:00,141.658,141.675,141.658,141.672,30100000.0
2006-05-11 02:54:00,141.676,141.676,141.651,141.658,122299998.0
2006-05-11 02:55:00,141.669,141.669,141.641,141.666,73900000.0
2006-05-11 02:56:00,141.685,141.708,141.672,141.708,105500001.0
2006-05-11 02:57:00,141.717,141.717,141.705,141.71,86100001.0
2006-05-11 02:58:00,141.699,141.699,141.672,141.691,73900001.0
2006-05-11 02:59:00,141.684,141.693,141.672,141.672,122400002.0
2006-05-11 03:00:00,141.673,141.682,141.661,141.661,52900000.0
2006-05-11 03:01:00,141.676,141.695,141.671,141.695,105700002.0
2006-05-11 03:02:00,141.678,141.691,141.674,141.677,171299999.0
2006-05-11 03:03:00,141.686,141.719,141.686,141.719,74799998.0
2006-05-11 03:04:00,141.71,141.71,141.684,141.691,57399999.0
2006-05-11 03:05:00,141.702,141.707,141.674,141.68,55900001.0
2006-05-11 03:06:00,141.677,141.679,141.599,141.653,106799998.0
2006-05-11 03:07:00,141.642,141.647,141.628,141.639,74000000.0
2006-05-11 03:08:00,141.622,141.674,141.613,141.664,96699999.0
2006-05-11 03:09:00,141.664,141.666,141.637,141.637,127599999.0
2006-05-11 03:10:00,141.627,141.638,141.614,141.625,59300000.0
2006-05-11 03:11:00,141.623,141.626,141.612,141.614,105899998.0
2006-05-11 03:12:00,141.605,141.62,141.595,141.595,38800000.0
2006-05-11 03:13:00,141.599,141.615,141.593,141.615,102200000.0
2006-05-11 03:14:00,141.608,141.619,141.604,141.619,131399998.0
2006-05-11 03:15:00,141.613,141.621,141.571,141.571,81700000.0
2006-05-11 03:16:00,141.561,141.584,141.558,141.57,181300000.0
2006-05-11 03:17:00,141.574,141.587,141.563,141.587,37600000.0
2006-05-11 03:18:00,141.62,141.752,141.62,141.752,76399998.0
2006-05-11 03:19:00,141.757,141.757,141.72,141.747,28500000.0
2006-05-11 03:20:00,141.741,141.741,141.69,141.69,66299999.0
2006-05-11 03:21:00,141.702,141.715,141.672,141.672,58700000.0
2006-05-11 03:22:00,141.657,141.659,141.614,141.639,58400000.0
2006-05-11 03:23:00,141.633,141.655,141.633,141.655,105200000.0
2006-05-11 03:24:00,141.651,141.658,141.642,141.657,126300002.0
2006-05-11 03:25:00,141.662,141.662,141.643,141.643,131200001.0
2006-05-11 03:26:00,141.65,141.665,141.65,141.661,183700000.0
2006-05-11 03:27:00,141.666,141.673,141.655,141.666,115599999.0
2006-05-11 03:28:00,141.655,141.663,141.645,141.656,189900004.0
2006-05-11 03:29:00,141.652,141.661,141.645,141.648,129600002.0
2006-05-11 03:30:00,141.65,141.683,141.65,141.683,123799999.0
2006-05-11 03:31:00,141.677,141.677,141.657,141.661,55500000.0
2006-05-11 03:32:00,141.67,141.683,141.669,141.681,65400000.0
2006-05-11 03:33:00,141.692,141.708,141.678,141.68,96399998.0
2006-05-11 03:34:00,141.676,141.704,141.676,141.698,76499998.0
2006-05-11 03:35:00,141.711,141.733,141.708,141.722,52899999.0
2006-05-11 03:36:00,141.729,141.738,141.714,141.722,128899999.0
2006-05-11 03:37:00,141.721,141.726,141.69,141.705,73300001.0
2006-05-11 03:38:00,141.713,141.716,141.676,141.676,150400001.0
2006-05-11 03:39:00,141.671,141.671,141.647,141.657,83100001.0
2006-05-11 03:40:00,141.65,141.65,141.631,141.631,114000001.0
2006-05-11 03:41:00,141.637,141.647,141.625,141.625,85999998.0
2006-05-11 03:42:00,141.622,141.627,141.607,141.614,117599999.0
2006-05-11 03:43:00,141.607,141.617,141.597,141.617,30400000.0
2006-05-11 03:44:00,141.631,141.631,141.606,141.612,50700000.0
2006-05-11 03:45:00,141.613,141.631,141.6,141.621,83200001.0
2006-05-11 03:46:00,141.632,141.635,141.612,141.612,81799999.0
2006-05-11 03:47:00,141.594,141.599,141.58,141.581,60300001.0
2006-05-11 03:48:00,141.579,141.594,141.576,141.59,114199999.0
2006-05-11 03:49:00,141.586,141.587,141.563,141.563,96900001.0
2006-05-11 03:50:00,141.552,141.552,141.536,141.55,35700000.0
2006-05-11 03:51:00,141.563,141.583,141.563,141.583,76100000.0
2006-05-11 03:52:00,141.573,141.578,141.566,141.567,88599998.0
2006-05-11 03:53:00,141.568,141.572,141.561,141.569,120699999.0
2006-05-11 03:54:00,141.563,141.566,141.548,141.55,135800000.0
2006-05-11 03:55:00,141.545,141.545,141.519,141.52,70399998.0
2006-05-11 03:56:00,141.515,141.523,141.503,141.511,123599997.0
2006-05-11 03:57:00,141.51,141.527,141.503,141.526,75499999.0
2006-05-11 03:58:00,141.514,141.514,141.488,141.488,122099998.0
2006-05-11 03:59:00,141.48,141.489,141.479,141.489,56400000.0
2006-05-11 04:00:00,141.491,141.499,141.486,141.499,39200000.0
2006-05-11 04:01:00,141.512,141.525,141.501,141.501,109899998.0
2006-05-11 04:02:00,141.498,141.512,141.494,141.512,79300000.0
2006-05-11 04:03:00,141.517,141.517,141.501,141.501,78999998.0
2006-05-11 04:04:00,141.503,141.511,141.496,141.505,156600001.0
2006-05-11 04:05:00,141.494,141.506,141.455,141.455,103400001.0
2006-05-11 04:06:00,141.45,141.465,141.438,141.465,54100001.0
2006-05-11 04:07:00,141.479,141.481,141.471,141.477,80800002.0
2006-05-11 04:08:00,141.49,141.492,141.475,141.476,63699999.0
2006-05-11 04:09:00,141.466,141.476,141.46,141.465,133500001.0
2006-05-11 04:10:00,141.462,141.498,141.462,141.488,120400000.0
2006-05-11 04:11:00,141.487,141.51,141.487,141.51,41700001.0
2006-05-11 04:12:00,141.51,141.524,141.51,141.51,105200000.0
2006-05-11 04:13:00,141.509,141.509,141.48,141.48,137399997.0
2006-05-11 04:14:00,141.478,141.503,141.478,141.498,150699999.0
2006-05-11 04:15:00,141.498,141.514,141.498,141.508,119000000.0
2006-05-11 04:16:00,141.517,141.554,141.517,141.542,73900000.0
2006-05-11 04:17:00,141.547,141.547,141.527,141.527,71200000.0
2006-05-11 04:18:00,141.525,141.549,141.525,141.543,79499999.0
2006-05-11 04:19:00,141.552,141.57,141.549,141.559,88000000.0
2006-05-11 04:20:00,141.556,141.559,141.548,141.549,78300000.0
2006-05-11 04:21:00,141.553,141.558,141.54,141.558,58600000.0
2006-05-11 04:22:00,141.563,141.587,141.563,141.566,112000000.0
2006-05-11 04:23:00,141.552,141.56,141.546,141.547,88800001.0
2006-05-11 04:24:00,141.544,141.544,141.541,141.541,30400000.0
2006-05-11 04:25:00,141.529,141.542,141.529,141.536,123300000.0
2006-05-11 04:26:00,141.537,141.542,141.531,141.542,177399999.0
2006-05-11 04:27:00,141.535,141.555,141.518,141.555,58500000.0
2006-05-11 04:28:00,141.548,141.548,141.535,141.535,60700000.0
2006-05-11 04:29:00,141.527,141.531,141.515,141.528,139600003.0
2006-05-11 04:30:00,141.541,141.541,141.521,141.527,85200001.0
2006-05-11 04:31:00,141.523,141.531,141.522,141.522,72400000.0
2006-05-11 04:32:00,141.52,141.524,141.505,141.524,84099998.0
2006-05-11 04:33:00,141.527,141.527,141.515,141.515,35000000.0
2006-05-11 04:34:00,141.52,141.52,141.505,141.515,64900000.0
2006-05-11 04:35:00,141.52,141.522,141.515,141.517,83900000.0
2006-05-11 04:36:00,141.523,141.545,141.523,141.542,61499999.0
2006-05-11 04:37:00,141.546,141.548,141.54,141.54,44900000.0
2006-05-11 04:38:00,141.545,141.545,141.535,141.535,68400003.0
2006-05-11 04:39:00,141.538,141.561,141.538,141.547,101500001.0
2006-05-11 04:40:00,141.56,141.569,141.555,141.555,108600002.0
2006-05-11 04:41:00,141.547,141.549,141.536,141.549,68699999.0
2006-05-11 04:42:00,141.556,141.565,141.548,141.548,138299998.0
2006-05-11 04:43:00,141.531,141.531,141.473,141.473,76700001.0
2006-05-11 04:44:00,141.487,141.493,141.469,141.488,105099998.0
2006-05-11 04:45:00,141.487,141.511,141.487,141.508,75799999.0
2006-05-11 04:46:00,141.509,141.509,141.486,141.495,129600004.0
2006-05-11 04:47:00,141.506,141.506,141.49,141.498,75999999.0
2006-05-11 04:48:00,141.483,141.499,141.483,141.487,156199999.0
2006-05-11 04:49:00,141.489,141.501,141.488,141.492,109200000.0
2006-05-11 04:50:00,141.487,141.51,141.487,141.51,65000000.0
2006-05-11 04:51:00,141.51,141.51,141.51,141.51,13600000.0
2006-05-11 04:52:00,141.509,141.509,141.506,141.506,48300000.0
2006-05-11 04:53:00,141.507,141.522,141.507,141.515,68800000.0
2006-05-11 04:54:00,141.515,141.516,141.505,141.514,97299997.0
2006-05-11 04:55:00,141.516,141.519,141.511,141.512,200499999.0
2006-05-11 04:56:00,141.51,141.515,141.502,141.505,56000000.0
2006-05-11 04:57:00,141.503,141.51,141.503,141.508,63800000.0
2006-05-11 04:58:00,141.509,141.521,141.509,141.51,183799997.0
2006-05-11 04:59:00,141.512,141.524,141.512,141.52,62400000.0
2006-05-11 05:00:00,141.523,141.531,141.517,141.518,143900000.0
2006-05-11 05:01:00,141.515,141.528,141.515,141.525,71800000.0
2006-05-11 05:02:00,141.52,141.525,141.52,141.525,12800000.0
2006-05-11 05:03:00,141.533,141.537,141.526,141.527,50700000.0
2006-05-11 05:04:00,141.523,141.532,141.521,141.522,93700000.0
2006-05-11 05:05:00,141.519,141.526,141.515,141.526,107700000.0
2006-05-11 05:06:00,141.512,141.512,141.491,141.491,87399999.0
2006-05-11 05:07:00,141.483,141.49,141.483,141.485,129000000.0
2006-05-11 05:08:00,141.49,141.492,141.472,141.479,166199999.0
2006-05-11 05:09:00,141.491,141.5,141.487,141.5,162199998.0
2006-05-11 05:10:00,141.493,141.493,141.468,141.468,63000000.0
2006-05-11 05:11:00,141.465,141.47,141.451,141.452,129099999.0
2006-05-11 05:12:00,141.46,141.464,141.453,141.453,106000001.0
2006-05-11 05:13:00,141.465,141.476,141.456,141.464,168400001.0
2006-05-11 05:14:00,141.469,141.472,141.457,141.472,52000000.0
2006-05-11 05:15:00,141.476,141.481,141.462,141.481,113200000.0
2006-05-11 05:16:00,141.474,141.474,141.463,141.474,97599999.0
2006-05-11 05:17:00,141.465,141.475,141.457,141.457,84399999.0
2006-05-11 05:18:00,141.463,141.47,141.444,141.444,107800001.0
2006-05-11 05:19:00,141.447,141.447,141.424,141.424,28800000.0
2006-05-11 05:20:00,141.42,141.42,141.409,141.409,78400000.0
2006-05-11 05:21:00,141.399,141.408,141.391,141.402,95899999.0
2006-05-11 05:22:00,141.399,141.415,141.399,141.412,92099999.0
2006-05-11 05:23:00,141.406,141.435,141.406,141.435,92699999.0
2006-05-11 05:24:00,141.429,141.439,141.428,141.43,174699998.0
2006-05-11 05:25:00,141.429,141.481,141.429,141.476,84300002.0
2006-05-11 05:26:00,141.48,141.48,141.46,141.476,133399999.0
2006-05-11 05:27:00,141.478,141.514,141.478,141.506,163500001.0
2006-05-11 05:28:00,141.516,141.547,141.516,141.544,90999999.0
2006-05-11 05:29:00,141.547,141.557,141.539,141.555,94100001.0
2006-05-11 05:30:00,141.556,141.556,141.537,141.537,35100000.0
2006-05-11 05:31:00,141.529,141.567,141.52,141.565,149500003.0
2006-05-11 05:32:00,141.556,141.556,141.518,141.526,57600000.0
2006-05-11 05:33:00,141.543,141.553,141.537,141.553,87799999.0
2006-05-11 05:34:00,141.545,141.545,141.536,141.54,37600000.0
2006-05-11 05:35:00,141.526,141.526,141.524,141.524,9700000.0
2006-05-11 05:36:00,141.519,141.519,141.498,141.502,81899999.0
2006-05-11 05:37:00,141.482,141.508,141.482,141.508,30100000.0
2006-05-11 05:38:00,141.497,141.508,141.497,141.505,47199999.0
2006-05-11 05:39:00,141.519,141.536,141.519,141.533,133300000.0
2006-05-11 05:40:00,141.537,141.556,141.529,141.556,88000000.0
2006-05-11 05:41:00,141.551,141.551,141.539,141.542,203300001.0
2006-05-11 05:42:00,141.545,141.56,141.545,141.552,108999998.0
2006-05-11 05:43:00,141.555,141.555,141.536,141.536,47100001.0
2006-05-11 05:44:00,141.544,141.56,141.537,141.555,109100001.0
2006-05-11 05:45:00,141.571,141.603,141.571,141.603,64800000.0
2006-05-11 05:46:00,141.59,141.59,141.569,141.569,65099999.0
2006-05-11 05:47:00,141.566,141.576,141.564,141.573,56500000.0
2006-05-11 05:48:00,141.577,141.584,141.571,141.571,36200000.0
2006-05-11 05:49:00,141.575,141.575,141.555,141.565,77199999.0
2006-05-11 05:50:00,141.574,141.574,141.568,141.569,99899999.0
2006-05-11 05:51:00,141.567,141.571,141.557,141.557,123799998.0
2006-05-11 05:52:00,141.547,141.55,141.538,141.538,66799999.0
2006-05-11 05:53:00,141.541,141.541,141.502,141.503,65300000.0
2006-05-11 05:54:00,141.504,141.521,141.491,141.511,116799999.0
2006-05-11 05:55:00,141.524,141.554,141.524,141.529,77500000.0
2006-05-11 05:56:00,141.538,141.551,141.538,141.547,39500000.0
2006-05-11 05:57:00,141.557,141.566,141.542,141.542,74200002.0
2006-05-11 05:58:00,141.553,141.555,141.535,141.54,58700000.0
2006-05-11 05:59:00,141.536,141.536,141.504,141.504,55500000.0
2006-05-11 06:00:00,141.494,141.501,141.48,141.493,130399999.0
2006-05-11 06:01:00,141.491,141.509,141.489,141.49,157200002.0
2006-05-11 06:02:00,141.507,141.541,141.507,141.532,51100001.0
2006-05-11 06:03:00,141.53,141.553,141.53,141.545,90900000.0
2006-05-11 06:04:00,141.549,141.553,141.536,141.553,87900001.0
2006-05-11 06:05:00,141.555,141.555,141.536,141.552,135300000.0
2006-05-11 06:06:00,141.554,141.563,141.543,141.545,59699999.0
2006-05-11 06:07:00,141.535,141.542,141.526,141.528,167399998.0
2006-05-11 06:08:00,141.542,141.553,141.541,141.553,85700001.0
2006-05-11 06:09:00,141.551,141.564,141.551,141.564,69100000.0
2006-05-11 06:10:00,141.567,141.568,141.561,141.561,49000000.0
2006-05-11 06:11:00,141.564,141.573,141.564,141.573,88699999.0
2006-05-11 06:12:00,141.57,141.574,141.565,141.574,82900002.0
2006-05-11 06:13:00,141.574,141.581,141.563,141.577,75799999.0
2006-05-11 06:14:00,141.59,141.59,141.564,141.57,67400000.0
2006-05-11 06:15:00,141.544,141.551,141.533,141.54,130999996.0
2006-05-11 06:16:00,141.523,141.541,141.514,141.54,133499999.0
2006-05-11 06:17:00,141.534,141.541,141.507,141.507,72300000.0
2006-05-11 06:18:00,141.493,141.507,141.491,141.507,35200000.0
2006-05-11 06:19:00,141.522,141.522,141.495,141.508,147900001.0
2006-05-11 06:20:00,141.506,141.514,141.506,141.514,65500002.0
2006-05-11 06:21:00,141.504,141.507,141.499,141.507,100300001.0
2006-05-11 06:22:00,141.498,141.502,141.491,141.492,142200001.0
2006-05-11 06:23:00,141.494,141.496,141.477,141.481,91700000.0
2006-05-11 06:24:00,141.481,141.495,141.481,141.495,93500000.0
2006-05-11 06:25:00,141.493,141.493,141.48,141.493,64200001.0
2006-05-11 06:26:00,141.509,141.52,141.502,141.52,184800003.0
2006-05-11 06:27:00,141.53,141.53,141.525,141.525,63300000.0
2006-05-11 06:28:00,141.528,141.537,141.523,141.523,104800000.0
2006-05-11 06:29:00,141.526,141.528,141.513,141.526,55699999.0
2006-05-11 06:30:00,141.523,141.523,141.501,141.501,102900000.0
2006-05-11 06:31:00,141.507,141.516,141.492,141.492,150299999.0
2006-05-11 06:32:00,141.484,141.511,141.484,141.511,98100000.0
2006-05-11 06:33:00,141.52,141.521,141.502,141.51,71499999.0
2006-05-11 06:34:00,141.51,141.529,141.51,141.525,87200001.0
2006-05-11 06:35:00,141.527,141.539,141.522,141.522,148800000.0
2006-05-11 06:36:00,141.519,141.53,141.517,141.522,84599999.0
2006-05-11 06:37:00,141.52,141.52,141.502,141.502,31100000.0
2006-05-11 06:38:00,141.496,141.499,141.475,141.477,127500001.0
2006-05-11 06:39:00,141.484,141.484,141.481,141.481,28000001.0
2006-05-11 06:40:00,141.478,141.493,141.476,141.476,133500001.0
2006-05-11 06:41:00,141.478,141.485,141.473,141.48,59600000.0
2006-05-11 06:42:00,141.482,141.485,141.471,141.473,100400002.0
2006-05-11 06:43:00,141.478,141.483,141.465,141.465,84800000.0
2006-05-11 06:44:00,141.468,141.478,141.46,141.478,66700001.0
2006-05-11 06:45:00,141.491,141.491,141.465,141.465,112099999.0
2006-05-11 06:46:00,141.47,141.473,141.462,141.462,87699999.0
2006-05-11 06:47:00,141.466,141.466,141.454,141.462,73999998.0
2006-05-11 06:48:00,141.469,141.471,141.458,141.459,39300000.0
2006-05-11 06:49:00,141.475,141.495,141.475,141.493,40700000.0
2006-05-11 06:50:00,141.491,141.539,141.491,141.539,154400001.0
2006-05-11 06:51:00,141.538,141.538,141.521,141.523,76100000.0
2006-05-11 06:52:00,141.522,141.527,141.515,141.515,107799998.0
2006-05-11 06:53:00,141.543,141.557,141.543,141.557,15200000.0
2006-05-11 06:54:00,141.574,141.574,141.551,141.563,36500000.0
2006-05-11 06:55:00,141.562,141.566,141.554,141.559,131800002.0
2006-05-11 06:56:00,141.565,141.572,141.554,141.572,77600000.0
2006-05-11 06:57:00,141.571,141.571,141.559,141.569,100499999.0
2006-05-11 06:58:00,141.57,141.582,141.565,141.582,82600000.0
2006-05-11 06:59:00,141.592,141.601,141.574,141.579,73000000.0
2006-05-11 07:00:00,141.582,141.587,141.568,141.576,84800000.0
2006-05-11 07:01:00,141.58,141.62,141.58,141.615,93000000.0
2006-05-11 07:02:00,141.597,141.604,141.595,141.595,79799999.0
2006-05-11 07:03:00,141.598,141.598,141.585,141.585,109800000.0
2006-05-11 07:04:00,141.589,141.617,141.589,141.615,120799999.0
2006-05-11 07:05:00,141.606,141.627,141.603,141.627,155699998.0
2006-05-11 07:06:00,141.636,141.636,141.619,141.62,126000002.0
2006-05-11 07:07:00,141.622,141.622,141.61,141.61,65300000.0
2006-05-11 07:08:00,141.598,141.604,141.584,141.588,80500000.0
2006-05-11 07:09:00,141.578,141.578,141.565,141.569,69100000.0
2006-05-11 07:10:00,141.568,141.583,141.568,141.58,118300000.0
2006-05-11 07:11:00,141.578,141.6,141.565,141.566,84500000.0
2006-05-11 07:12:00,141.56,141.567,141.558,141.565,63599999.0
2006-05-11 07:13:00,141.562,141.568,141.556,141.564,130199998.0
2006-05-11 07:14:00,141.56,141.573,141.558,141.558,48000000.0
2006-05-11 07:15:00,141.548,141.561,141.543,141.543,77900001.0
2006-05-11 07:16:00,141.539,141.547,141.525,141.525,71900000.0
2006-05-11 07:17:00,141.527,141.552,141.527,141.552,53599999.0
2006-05-11 07:18:00,141.542,141.578,141.542,141.578,68699999.0
2006-05-11 07:19:00,141.58,141.58,141.571,141.573,137600003.0
2006-05-11 07:20:00,141.571,141.596,141.571,141.596,108799996.0
2006-05-11 07:21:00,141.585,141.597,141.568,141.575,104699998.0
2006-05-11 07:22:00,141.572,141.575,141.561,141.564,49800000.0
2006-05-11 07:23:00,141.571,141.575,141.563,141.575,79299999.0
2006-05-11 07:24:00,141.564,141.567,141.552,141.567,38000000.0
2006-05-11 07:25:00,141.551,141.551,141.516,141.516,79200000.0
2006-05-11 07:26:00,141.531,141.557,141.531,141.546,64400001.0
2006-05-11 07:27:00,141.547,141.548,141.537,141.537,55700000.0
2006-05-11 07:28:00,141.535,141.535,141.515,141.515,79700000.0
2006-05-11 07:29:00,141.51,141.529,141.51,141.517,113700002.0
2006-05-11 07:30:00,141.521,141.532,141.515,141.529,76200000.0
2006-05-11 07:31:00,141.534,141.541,141.521,141.527,140500000.0
2006-05-11 07:32:00,141.513,141.533,141.513,141.526,246199993.0
2006-05-11 07:33:00,141.517,141.521,141.512,141.52,163499998.0
2006-05-11 07:34:00,141.531,141.543,141.529,141.534,94099999.0
2006-05-11 07:35:00,141.53,141.536,141.511,141.53,113299999.0
2006-05-11 07:36:00,141.544,141.553,141.536,141.545,65000000.0
2006-05-11 07:37:00,141.537,141.545,141.534,141.537,108799999.0
2006-05-11 07:38:00,141.551,141.566,141.551,141.566,4700000.0
2006-05-11 07:39:00,141.567,141.579,141.56,141.566,63800001.0
2006-05-11 07:40:00,141.562,141.565,141.558,141.558,75700000.0
2006-05-11 07:41:00,141.55,141.558,141.55,141.558,168600001.0
2006-05-11 07:42:00,141.555,141.567,141.553,141.558,72300000.0
2006-05-11 07:43:00,141.556,141.579,141.556,141.579,84100000.0
2006-05-11 07:44:00,141.578,141.58,141.565,141.57,75700000.0
2006-05-11 07:45:00,141.564,141.582,141.564,141.573,93500000.0
2006-05-11 07:46:00,141.569,141.584,141.563,141.581,102200003.0
2006-05-11 07:47:00,141.592,141.598,141.591,141.598,125500003.0
2006-05-11 07:48:00,141.598,141.611,141.593,141.601,62500000.0
2006-05-11 07:49:00,141.604,141.624,141.596,141.624,161500004.0
2006-05-11 07:50:00,141.634,141.65,141.628,141.65,57900001.0
2006-05-11 07:51:00,141.647,141.653,141.642,141.645,82999999.0
2006-05-11 07:52:00,141.637,141.644,141.615,141.615,113599999.0
2006-05-11 07:53:00,141.621,141.621,141.595,141.6,174599998.0
2006-05-11 07:54:00,141.601,141.624,141.601,141.614,58000002.0
2006-05-11 07:55:00,141.625,141.647,141.625,141.647,101400002.0
2006-05-11 07:56:00,141.654,141.658,141.635,141.635,122199999.0
2006-05-11 07:57:00,141.665,141.741,141.665,141.723,73100000.0
2006-05-11 07:58:00,141.712,141.712,141.665,141.666,78199999.0
2006-05-11 07:59:00,141.664,141.672,141.627,141.627,91999999.0
2006-05-11 08:00:00,141.613,141.617,141.602,141.617,48300000.0
2006-05-11 08:01:00,141.627,141.627,141.615,141.615,64200000.0
2006-05-11 08:02:00,141.607,141.619,141.605,141.619,38600000.0
2006-05-11 08:03:00,141.613,141.632,141.613,141.617,191000000.0
2006-05-11 08:04:00,141.626,141.633,141.619,141.633,89200000.0
2006-05-11 08:05:00,141.629,141.631,141.625,141.627,85000000.0
2006-05-11 08:06:00,141.62,141.62,141.6,141.61,84700000.0
2006-05-11 08:07:00,141.606,141.609,141.606,141.607,30100000.0
2006-05-11 08:08:00,141.612,141.613,141.599,141.613,130500000.0
2006-05-11 08:09:00,141.617,141.625,141.605,141.605,82200000.0
2006-05-11 08:10:00,141.612,141.621,141.608,141.608,116800001.0
2006-05-11 08:11:00,141.609,141.609,141.599,141.608,77500000.0
2006-05-11 08:12:00,141.612,141.615,141.602,141.607,163999996.0
2006-05-11 08:13:00,141.621,141.631,141.616,141.627,53400001.0
2006-05-11 08:14:00,141.627,141.645,141.625,141.645,78399999.0
2006-05-11 08:15:00,141.653,141.677,141.653,141.669,86800001.0
2006-05-11 08:16:00,141.67,141.701,141.666,141.701,199500002.0
2006-05-11 08:17:00,141.685,141.685,141.65,141.657,115000002.0
2006-05-11 08:18:00,141.661,141.661,141.649,141.655,126300002.0
2006-05-11 08:19:00,141.658,141.674,141.65,141.67,169699999.0
2006-05-11 08:20:00,141.67,141.676,141.665,141.665,102499999.0
2006-05-11 08:21:00,141.66,141.676,141.658,141.659,115600000.0
2006-05-11 08:22:00,141.64,141.64,141.621,141.628,55899999.0
2006-05-11 08:23:00,141.621,141.66,141.613,141.66,107899998.0
2006-05-11 08:24:00,141.67,141.674,141.643,141.67,81499998.0
2006-05-11 08:25:00,141.681,141.702,141.681,141.695,77699998.0
2006-05-11 08:26:00,141.715,141.738,141.715,141.734,78300001.0
2006-05-11 08:27:00,141.728,141.764,141.726,141.752,72800000.0
2006-05-11 08:28:00,141.751,141.759,141.712,141.712,138699997.0
2006-05-11 08:29:00,141.722,141.722,141.708,141.708,86800000.0
2006-05-11 08:30:00,141.705,141.722,141.705,141.715,101400000.0
2006-05-11 08:31:00,141.72,141.734,141.719,141.721,104599999.0
2006-05-11 08:32:00,141.73,141.734,141.709,141.715,76700000.0
2006-05-11 08:33:00,141.712,141.731,141.712,141.723,94299998.0
2006-05-11 08:34:00,141.718,141.728,141.71,141.722,118599997.0
2006-05-11 08:35:00,141.71,141.71,141.692,141.692,66400000.0
2006-05-11 08:36:00,141.687,141.717,141.684,141.717,119500002.0
2006-05-11 08:37:00,141.712,141.712,141.689,141.689,120899998.0
2006-05-11 08:38:00,141.675,141.675,141.661,141.672,46700000.0
2006-05-11 08:39:00,141.668,141.694,141.66,141.694,59199999.0
2006-05-11 08:40:00,141.699,141.704,141.682,141.685,57500000.0
2006-05-11 08:41:00,141.678,141.684,141.668,141.668,118800001.0
2006-05-11 08:42:00,141.668,141.695,141.668,141.695,72700000.0
2006-05-11 08:43:00,141.698,141.704,141.665,141.665,134599997.0
2006-05-11 08:44:00,141.672,141.681,141.661,141.68,118399998.0
2006-05-11 08:45:00,141.664,141.664,141.612,141.612,42800000.0
2006-05-11 08:46:00,141.608,141.628,141.602,141.607,110100001.0
2006-05-11 08:47:00,141.606,141.607,141.579,141.58,101000003.0
2006-05-11 08:48:00,141.585,141.589,141.574,141.587,100699999.0
2006-05-11 08:49:00,141.571,141.609,141.571,141.607,50000000.0
2006-05-11 08:50:00,141.614,141.617,141.591,141.606,134099998.0
2006-05-11 08:51:00,141.618,141.635,141.613,141.627,80800000.0
2006-05-11 08:52:00,141.62,141.623,141.6,141.6,87599999.0
2006-05-11 08:53:00,141.591,141.591,141.578,141.584,70100000.0
2006-05-11 08:54:00,141.592,141.596,141.574,141.588,60900000.0
2006-05-11 08:55:00,141.585,141.585,141.558,141.566,70500000.0
2006-05-11 08:56:00,141.572,141.574,141.556,141.556,91200000.0
2006-05-11 08:57:00,141.554,141.572,141.554,141.563,167799998.0
2006-05-11 08:58:00,141.563,141.581,141.558,141.57,96199998.0
2006-05-11 08:59:00,141.575,141.576,141.539,141.541,83200000.0
2006-05-11 09:00:00,141.529,141.55,141.525,141.549,93999999.0
2006-05-11 09:01:00,141.551,141.567,141.548,141.557,122800000.0
2006-05-11 09:02:00,141.558,141.58,141.557,141.564,125400001.0
2006-05-11 09:03:00,141.559,141.562,141.553,141.558,106099997.0
2006-05-11 09:04:00,141.544,141.555,141.538,141.548,35200000.0
2006-05-11 09:05:00,141.546,141.546,141.268,141.268,71599999.0
2006-05-11 09:06:00,141.31,141.433,141.31,141.432,46400000.0
2006-05-11 09:07:00,141.428,141.478,141.42,141.467,102800001.0
2006-05-11 09:08:00,141.448,141.538,141.448,141.53,112200002.0
2006-05-11 09:09:00,141.542,141.542,141.496,141.513,141100002.0
2006-05-11 09:10:00,141.495,141.516,141.482,141.5,123399998.0
2006-05-11 09:11:00,141.478,141.499,141.469,141.49,138899998.0
2006-05-11 09:12:00,141.48,141.48,141.461,141.48,102299997.0
2006-05-11 09:13:00,141.485,141.485,141.46,141.46,43299999.0
2006-05-11 09:14:00,141.451,141.458,141.442,141.442,111500000.0
2006-05-11 09:15:00,141.439,141.455,141.439,141.451,72800000.0
2006-05-11 09:16:00,141.447,141.451,141.421,141.433,138100000.0
2006-05-11 09:17:00,141.426,141.433,141.414,141.415,63700000.0
2006-05-11 09:18:00,141.42,141.429,141.411,141.427,128300000.0
2006-05-11 09:19:00,141.413,141.423,141.41,141.418,159299997.0
2006-05-11 09:20:00,141.419,141.433,141.419,141.425,45500000.0
2006-05-11 09:21:00,141.418,141.428,141.385,141.385,197799998.0
2006-05-11 09:22:00,141.401,141.451,141.398,141.451,118000000.0
2006-05-11 09:23:00,141.458,141.521,141.455,141.504,65500000.0
2006-05-11 09:24:00,141.518,141.639,141.518,141.627,124699999.0
2006-05-11 09:25:00,141.613,141.627,141.61,141.618,82600002.0
2006-05-11 09:26:00,141.623,141.624,141.59,141.605,88000000.0
2006-05-11 09:27:00,141.626,141.626,141.571,141.582,118600001.0
2006-05-11 09:28:00,141.582,141.582,141.53,141.541,66399999.0
2006-05-11 09:29:00,141.531,141.531,141.506,141.52,129899999.0
2006-05-11 09:30:00,141.529,141.53,141.501,141.523,118999999.0
2006-05-11 09:31:00,141.52,141.55,141.52,141.542,97400002.0
2006-05-11 09:32:00,141.526,141.536,141.518,141.526,64600000.0
2006-05-11 09:33:00,141.514,141.528,141.506,141.52,131299998.0
2006-05-11 09:34:00,141.521,141.523,141.513,141.523,80900000.0
2006-05-11 09:35:00,141.527,141.535,141.521,141.521,85699999.0
2006-05-11 09:36:00,141.519,141.52,141.502,141.518,178700005.0
2006-05-11 09:37:00,141.506,141.516,141.491,141.506,172299997.0
2006-05-11 09:38:00,141.505,141.507,141.487,141.487,103700000.0
2006-05-11 09:39:00,141.463,141.463,141.432,141.436,91900002.0
2006-05-11 09:40:00,141.422,141.455,141.418,141.455,130300001.0
2006-05-11 09:41:00,141.469,141.479,141.465,141.477,93699999.0
2006-05-11 09:42:00,141.48,141.485,141.457,141.485,44000000.0
2006-05-11 09:43:00,141.473,141.493,141.473,141.49,43000000.0
2006-05-11 09:44:00,141.493,141.5,141.483,141.484,87300000.0
2006-05-11 09:45:00,141.49,141.492,141.471,141.471,112600000.0
2006-05-11 09:46:00,141.467,141.494,141.462,141.492,113000002.0
2006-05-11 09:47:00,141.491,141.491,141.471,141.471,65600000.0
2006-05-11 09:48:00,141.46,141.469,141.447,141.452,94699999.0
2006-05-11 09:49:00,141.45,141.459,141.445,141.453,123100000.0
2006-05-11 09:50:00,141.46,141.47,141.449,141.457,65100000.0
2006-05-11 09:51:00,141.457,141.457,141.437,141.445,129600000.0
2006-05-11 09:52:00,141.453,141.454,141.428,141.443,171200003.0
2006-05-11 09:53:00,141.457,141.46,141.43,141.43,80700001.0
2006-05-11 09:54:00,141.413,141.441,141.406,141.441,106100001.0
2006-05-11 09:55:00,141.45,141.45,141.415,141.444,170099999.0
2006-05-11 09:56:00,141.452,141.486,141.452,141.462,87500001.0
2006-05-11 09:57:00,141.453,141.462,141.44,141.462,124999997.0
2006-05-11 09:58:00,141.457,141.488,141.452,141.488,23800000.0
2006-05-11 09:59:00,141.502,141.509,141.488,141.509,89099998.0
2006-05-11 10:00:00,141.503,141.514,141.494,141.503,102600001.0
2006-05-11 10:01:00,141.485,141.508,141.485,141.505,128999998.0
2006-05-11 10:02:00,141.52,141.556,141.52,141.53,58400002.0
2006-05-11 10:03:00,141.52,141.524,141.511,141.522,143100000.0
2006-05-11 10:04:00,141.54,141.558,141.532,141.532,118300000.0
2006-05-11 10:05:00,141.54,141.54,141.518,141.528,197800002.0
2006-05-11 10:06:00,141.531,141.534,141.524,141.525,57000000.0
2006-05-11 10:07:00,141.527,141.532,141.517,141.52,108400001.0
2006-05-11 10:08:00,141.526,141.535,141.517,141.532,100699999.0
2006-05-11 10:09:00,141.523,141.557,141.523,141.557,97200000.0
2006-05-11 10:10:00,141.571,141.574,141.566,141.57,100000000.0
2006-05-11 10:11:00,141.574,141.585,141.565,141.567,103199999.0
2006-05-11 10:12:00,141.557,141.557,141.528,141.528,83200000.0
2006-05-11 10:13:00,141.527,141.529,141.5,141.508,195400001.0
2006-05-11 10:14:00,141.5,141.501,141.487,141.495,117599998.0
2006-05-11 10:15:00,141.492,141.502,141.454,141.491,188599997.0
2006-05-11 10:16:00,141.488,141.488,141.472,141.479,70200001.0
2006-05-11 10:17:00,141.479,141.49,141.473,141.481,81000000.0
2006-05-11 10:18:00,141.48,141.481,141.462,141.471,116900002.0
2006-05-11 10:19:00,141.456,141.482,141.456,141.472,93300001.0
2006-05-11 10:20:00,141.468,141.498,141.468,141.494,184300001.0
2006-05-11 10:21:00,141.491,141.512,141.491,141.503,82000000.0
2006-05-11 10:22:00,141.505,141.53,141.501,141.53,226799998.0
2006-05-11 10:23:00,141.532,141.532,141.522,141.524,78100000.0
2006-05-11 10:24:00,141.513,141.537,141.513,141.524,188999999.0
2006-05-11 10:25:00,141.528,141.544,141.528,141.544,136900000.0
2006-05-11 10:26:00,141.54,141.541,141.522,141.522,142399998.0
2006-05-11 10:27:00,141.517,141.517,141.496,141.515,42599999.0
2006-05-11 10:28:00,141.502,141.512,141.495,141.51,117399999.0
2006-05-11 10:29:00,141.521,141.529,141.504,141.52,122300000.0
2006-05-11 10:30:00,141.532,141.544,141.53,141.54,166900002.0
2006-05-11 10:31:00,141.54,141.549,141.525,141.542,60200000.0
2006-05-11 10:32:00,141.535,141.555,141.535,141.54,72000000.0
2006-05-11 10:33:00,141.524,141.525,141.509,141.525,89499999.0
2006-05-11 10:34:00,141.513,141.544,141.513,141.53,109900000.0
2006-05-11 10:35:00,141.526,141.54,141.516,141.54,92899999.0
2006-05-11 10:36:00,141.546,141.552,141.528,141.528,58000000.0
2006-05-11 10:37:00,141.536,141.542,141.513,141.514,94300001.0
2006-05-11 10:38:00,141.529,141.539,141.527,141.53,137700001.0
2006-05-11 10:39:00,141.529,141.556,141.529,141.556,82099999.0
2006-05-11 10:40:00,141.562,141.563,141.539,141.563,127800001.0
2006-05-11 10:41:00,141.566,141.573,141.551,141.555,129100000.0
2006-05-11 10:42:00,141.544,141.544,141.53,141.536,80899998.0
2006-05-11 10:43:00,141.543,141.543,141.531,141.535,97500000.0
2006-05-11 10:44:00,141.535,141.538,141.529,141.532,133900003.0
2006-05-11 10:45:00,141.53,141.543,141.527,141.543,148100003.0
2006-05-11 10:46:00,141.536,141.536,141.515,141.519,102799999.0
2006-05-11 10:47:00,141.52,141.532,141.511,141.524,135900001.0
2006-05-11 10:48:00,141.519,141.529,141.507,141.519,68800000.0
2006-05-11 10:49:00,141.512,141.512,141.489,141.494,42399999.0
2006-05-11 10:50:00,141.489,141.495,141.483,141.483,148200000.0
2006-05-11 10:51:00,141.487,141.487,141.458,141.464,94799999.0
2006-05-11 10:52:00,141.459,141.469,141.455,141.469,48400001.0
2006-05-11 10:53:00,141.463,141.463,141.445,141.451,115199999.0
2006-05-11 10:54:00,141.463,141.482,141.459,141.482,182900000.0
2006-05-11 10:55:00,141.481,141.481,141.462,141.462,113200001.0
2006-05-11 10:56:00,141.475,141.487,141.475,141.481,43200000.0
2006-05-11 10:57:00,141.473,141.477,141.458,141.466,117000002.0
2006-05-11 10:58:00,141.463,141.476,141.463,141.463,61200000.0
2006-05-11 10:59:00,141.464,141.479,141.462,141.462,103699997.0
2006-05-11 11:00:00,141.461,141.462,141.442,141.442,100999999.0
2006-05-11 11:01:00,141.444,141.451,141.428,141.43,196700001.0
2006-05-11 11:02:00,141.424,141.43,141.409,141.43,93300000.0
2006-05-11 11:03:00,141.437,141.44,141.428,141.438,138900002.0
2006-05-11 11:04:00,141.441,141.457,141.441,141.443,108800003.0
2006-05-11 11:05:00,141.449,141.456,141.439,141.451,70599999.0
2006-05-11 11:06:00,141.454,141.455,141.451,141.455,102700000.0
2006-05-11 11:07:00,141.455,141.48,141.455,141.48,58399999.0
2006-05-11 11:08:00,141.485,141.486,141.472,141.486,95099998.0
2006-05-11 11:09:00,141.495,141.507,141.491,141.507,34900000.0
2006-05-11 11:10:00,141.508,141.512,141.501,141.503,116799998.0
2006-05-11 11:11:00,141.501,141.506,141.493,141.506,86500000.0
2006-05-11 11:12:00,141.513,141.519,141.5,141.507,115799998.0
2006-05-11 11:13:00,141.503,141.533,141.503,141.53,99300002.0
2006-05-11 11:14:00,141.523,141.537,141.523,141.537,47800000.0
2006-05-11 11:15:00,141.523,141.539,141.523,141.527,129400000.0
2006-05-11 11:16:00,141.528,141.535,141.522,141.533,79899999.0
2006-05-11 11:17:00,141.538,141.541,141.513,141.532,77900000.0
2006-05-11 11:18:00,141.528,141.537,141.524,141.537,38400000.0
2006-05-11 11:19:00,141.538,141.538,141.522,141.538,66100000.0
2006-05-11 11:20:00,141.53,141.544,141.528,141.535,96199999.0
2006-05-11 11:21:00,141.537,141.555,141.537,141.544,133300001.0
2006-05-11 11:22:00,141.544,141.551,141.541,141.55,62400000.0
2006-05-11 11:23:00,141.547,141.556,141.547,141.55,74399998.0
2006-05-11 11:24:00,141.551,141.554,141.541,141.55,52499999.0
2006-05-11 11:25:00,141.551,141.562,141.549,141.55,114999999.0
2006-05-11 11:26:00,141.554,141.554,141.543,141.549,145800001.0
2006-05-11 11:27:00,141.557,141.571,141.557,141.565,80199998.0
2006-05-11 11:28:00,141.571,141.586,141.571,141.575,74000001.0
2006-05-11 11:29:00,141.584,141.6,141.566,141.6,70200001.0
2006-05-11 11:30:00,141.61,141.619,141.559,141.559,128799996.0
2006-05-11 11:31:00,141.549,141.564,141.539,141.547,174400002.0
2006-05-11 11:32:00,141.547,141.552,141.517,141.517,35400000.0
2006-05-11 11:33:00,141.526,141.539,141.526,141.533,123800002.0
2006-05-11 11:34:00,141.54,141.546,141.527,141.528,59500001.0
2006-05-11 11:35:00,141.527,141.555,141.527,141.535,157600002.0
2006-05-11 11:36:00,141.547,141.551,141.53,141.54,173300003.0
2006-05-11 11:37:00,141.534,141.534,141.519,141.519,30299999.0
2006-05-11 11:38:00,141.514,141.533,141.514,141.531,44800000.0
2006-05-11 11:39:00,141.529,141.529,141.497,141.503,102100000.0
2006-05-11 11:40:00,141.495,141.495,141.477,141.477,58399999.0
2006-05-11 11:41:00,141.471,141.484,141.464,141.48,113499999.0
2006-05-11 11:42:00,141.472,141.484,141.46,141.46,85599999.0
2006-05-11 11:43:00,141.461,141.461,141.438,141.438,93100001.0
2006-05-11 11:44:00,141.445,141.481,141.445,141.481,101000002.0
2006-05-11 11:45:00,141.487,141.497,141.477,141.477,150399999.0
2006-05-11 11:46:00,141.477,141.505,141.477,141.498,44400000.0
2006-05-11 11:47:00,141.5,141.508,141.489,141.489,118899999.0
2006-05-11 11:48:00,141.492,141.507,141.489,141.505,135099997.0
2006-05-11 11:49:00,141.5,141.512,141.493,141.512,115699999.0
2006-05-11 11:50:00,141.494,141.494,141.481,141.489,91000001.0
2006-05-11 11:51:00,141.49,141.507,141.489,141.495,96100000.0
2006-05-11 11:52:00,141.493,141.503,141.487,141.495,90700000.0
2006-05-11 11:53:00,141.498,141.506,141.486,141.506,86200002.0
2006-05-11 11:54:00,141.507,141.507,141.482,141.485,121400002.0
2006-05-11 11:55:00,141.497,141.507,141.495,141.503,115600001.0
2006-05-11 11:56:00,141.507,141.507,141.488,141.488,78300000.0
2006-05-11 11:57:00,141.489,141.492,141.482,141.489,115000001.0
2006-05-11 11:58:00,141.491,141.494,141.483,141.49,160300000.0
2006-05-11 11:59:00,141.489,141.499,141.484,141.486,103100000.0
2006-05-11 12:00:00,141.485,141.493,141.478,141.478,164600002.0
2006-05-11 12:01:00,141.495,141.524,141.495,141.522,118499998.0
2006-05-11 12:02:00,141.516,141.526,141.495,141.495,94700002.0
2006-05-11 12:03:00,141.488,141.49,141.482,141.49,163100001.0
2006-05-11 12:04:00,141.498,141.499,141.494,141.499,36700000.0
2006-05-11 12:05:00,141.485,141.485,141.455,141.455,92600001.0
2006-05-11 12:06:00,141.454,141.462,141.446,141.45,136100002.0
2006-05-11 12:07:00,141.444,141.467,141.444,141.455,56200000.0
2006-05-11 12:08:00,141.452,141.466,141.452,141.46,53499998.0
2006-05-11 12:09:00,141.467,141.477,141.46,141.47,99999999.0
2006-05-11 12:10:00,141.47,141.47,141.44,141.463,109199998.0
2006-05-11 12:11:00,141.459,141.459,141.43,141.433,79200000.0
2006-05-11 12:12:00,141.436,141.456,141.436,141.456,38400000.0
2006-05-11 12:13:00,141.457,141.467,141.457,141.461,45800000.0
2006-05-11 12:14:00,141.464,141.47,141.455,141.469,164700000.0
2006-05-11 12:15:00,141.475,141.476,141.453,141.453,93000000.0
2006-05-11 12:16:00,141.455,141.467,141.455,141.466,112899998.0
2006-05-11 12:17:00,141.464,141.464,141.457,141.463,114800000.0
2006-05-11 12:18:00,141.455,141.455,141.411,141.411,135700001.0
2006-05-11 12:19:00,141.392,141.403,141.383,141.403,98099999.0
2006-05-11 12:20:00,141.402,141.414,141.4,141.405,123600003.0
2006-05-11 12:21:00,141.397,141.397,141.373,141.373,117399999.0
2006-05-11 12:22:00,141.362,141.378,141.362,141.377,44800000.0
2006-05-11 12:23:00,141.383,141.387,141.381,141.382,47000000.0
2006-05-11 12:24:00,141.38,141.398,141.38,141.398,135700001.0
2006-05-11 12:25:00,141.401,141.419,141.399,141.412,124599997.0
2006-05-11 12:26:00,141.418,141.428,141.413,141.424,151699998.0
2006-05-11 12:27:00,141.422,141.439,141.422,141.439,52799999.0
2006-05-11 12:28:00,141.448,141.466,141.448,141.466,79900000.0
2006-05-11 12:29:00,141.477,141.485,141.47,141.485,87900000.0
2006-05-11 12:30:00,141.492,141.505,141.491,141.505,61800000.0
2006-05-11 12:31:00,141.506,141.507,141.497,141.498,68400001.0
2006-05-11 12:32:00,141.511,141.522,141.504,141.504,89999998.0
2006-05-11 12:33:00,141.515,141.519,141.514,141.514,48700000.0
2006-05-11 12:34:00,141.498,141.506,141.489,141.494,106800001.0
2006-05-11 12:35:00,141.493,141.5,141.468,141.468,98900001.0
2006-05-11 12:36:00,141.463,141.475,141.452,141.466,136699998.0
2006-05-11 12:37:00,141.454,141.48,141.453,141.468,89600000.0
2006-05-11 12:38:00,141.434,141.435,141.399,141.4,104300002.0
2006-05-11 12:39:00,141.4,141.459,141.4,141.449,34200000.0
2006-05-11 12:40:00,141.429,141.429,141.405,141.408,76799999.0
2006-05-11 12:41:00,141.4,141.418,141.394,141.394,99200000.0
2006-05-11 12:42:00,141.368,141.368,141.321,141.325,60000000.0
2006-05-11 12:43:00,141.342,141.362,141.342,141.362,111400000.0
2006-05-11 12:44:00,141.366,141.373,141.346,141.346,71200000.0
2006-05-11 12:45:00,141.353,141.353,141.331,141.331,97499998.0
2006-05-11 12:46:00,141.337,141.337,141.312,141.312,136900003.0
2006-05-11 12:47:00,141.314,141.336,141.314,141.332,97200000.0
2006-05-11 12:48:00,141.346,141.346,141.321,141.321,122699998.0
2006-05-11 12:49:00,141.308,141.312,141.294,141.306,95100000.0
2006-05-11 12:50:00,141.317,141.328,141.315,141.323,114800000.0
2006-05-11 12:51:00,141.339,141.343,141.33,141.33,96599999.0
2006-05-11 12:52:00,141.32,141.325,141.314,141.322,80499999.0
2006-05-11 12:53:00,141.33,141.352,141.321,141.351,172099998.0
2006-05-11 12:54:00,141.355,141.415,141.355,141.407,95400000.0
2006-05-11 12:55:00,141.4,141.409,141.394,141.404,125399999.0
2006-05-11 12:56:00,141.396,141.396,141.378,141.378,41300000.0
2006-05-11 12:57:00,141.372,141.372,141.336,141.34,95100001.0
2006-05-11 12:58:00,141.338,141.35,141.317,141.317,139000002.0
2006-05-11 12:59:00,141.302,141.311,141.282,141.283,76799999.0
2006-05-11 13:00:00,141.292,141.348,141.292,141.348,176299998.0
2006-05-11 13:01:00,141.374,141.406,141.373,141.405,130900000.0
2006-05-11 13:02:00,141.409,141.417,141.391,141.395,134500002.0
2006-05-11 13:03:00,141.395,141.402,141.39,141.4,97499998.0
2006-05-11 13:04:00,141.399,141.405,141.394,141.402,68600001.0
2006-05-11 13:05:00,141.402,141.46,141.402,141.46,68699998.0
2006-05-11 13:06:00,141.459,141.459,141.44,141.443,137199997.0
2006-05-11 13:07:00,141.439,141.455,141.434,141.453,122199998.0
2006-05-11 13:08:00,141.453,141.453,141.445,141.445,65900000.0
2006-05-11 13:09:00,141.442,141.45,141.439,141.45,150200000.0
2006-05-11 13:10:00,141.432,141.444,141.419,141.427,84500000.0
2006-05-11 13:11:00,141.418,141.433,141.409,141.428,136300000.0
2006-05-11 13:12:00,141.425,141.436,141.425,141.436,48300001.0
2006-05-11 13:13:00,141.439,141.439,141.424,141.428,127000001.0
2006-05-11 13:14:00,141.425,141.433,141.418,141.423,127700004.0
2006-05-11 13:15:00,141.416,141.459,141.408,141.459,107700000.0
2006-05-11 13:16:00,141.466,141.496,141.455,141.496,33200000.0
2006-05-11 13:17:00,141.503,141.512,141.503,141.508,8900000.0
2006-05-11 13:18:00,141.5,141.508,141.479,141.508,40700000.0
2006-05-11 13:19:00,141.505,141.512,141.498,141.512,108200001.0
2006-05-11 13:20:00,141.513,141.527,141.51,141.519,142200000.0
2006-05-11 13:21:00,141.514,141.523,141.509,141.516,63800000.0
2006-05-11 13:22:00,141.522,141.524,141.503,141.503,45199999.0
2006-05-11 13:23:00,141.495,141.495,141.478,141.493,72399999.0
2006-05-11 13:24:00,141.493,141.5,141.485,141.5,160599998.0
2006-05-11 13:25:00,141.49,141.49,141.477,141.482,87800001.0
2006-05-11 13:26:00,141.48,141.495,141.476,141.495,79700000.0
2006-05-11 13:27:00,141.492,141.492,141.49,141.49,44800000.0
2006-05-11 13:28:00,141.483,141.49,141.479,141.488,100500000.0
2006-05-11 13:29:00,141.48,141.481,141.466,141.466,53599999.0
2006-05-11 13:30:00,141.469,141.485,141.469,141.477,92399998.0
2006-05-11 13:31:00,141.462,141.471,141.458,141.467,123399999.0
2006-05-11 13:32:00,141.45,141.464,141.448,141.448,39300000.0
2006-05-11 13:33:00,141.458,141.46,141.446,141.46,110600000.0
2006-05-11 13:34:00,141.456,141.468,141.456,141.465,160800002.0
2006-05-11 13:35:00,141.446,141.463,141.441,141.452,80000000.0
2006-05-11 13:36:00,141.446,141.451,141.442,141.443,30100000.0
2006-05-11 13:37:00,141.442,141.465,141.442,141.465,75600000.0
2006-05-11 13:38:00,141.476,141.487,141.463,141.477,120500002.0
2006-05-11 13:39:00,141.478,141.507,141.476,141.498,118200001.0
2006-05-11 13:40:00,141.507,141.531,141.496,141.519,103399999.0
2006-05-11 13:41:00,141.54,141.547,141.519,141.54,96000002.0
2006-05-11 13:42:00,141.533,141.533,141.506,141.507,57900000.0
2006-05-11 13:43:00,141.488,141.488,141.454,141.46,63400001.0
2006-05-11 13:44:00,141.469,141.483,141.458,141.469,90999999.0
2006-05-11 13:45:00,141.464,141.464,141.44,141.443,79800002.0
2006-05-11 13:46:00,141.449,141.453,141.443,141.443,61100000.0
2006-05-11 13:47:00,141.431,141.442,141.421,141.435,84100002.0
2006-05-11 13:48:00,141.438,141.442,141.429,141.437,72300000.0
2006-05-11 13:49:00,141.427,141.442,141.421,141.435,104400000.0
2006-05-11 13:50:00,141.422,141.454,141.422,141.445,68799999.0
2006-05-11 13:51:00,141.454,141.454,141.406,141.406,90800001.0
2006-05-11 13:52:00,141.414,141.423,141.408,141.408,68399998.0
2006-05-11 13:53:00,141.409,141.427,141.409,141.418,82100000.0
2006-05-11 13:54:00,141.425,141.425,141.408,141.416,146799999.0
2006-05-11 13:55:00,141.415,141.425,141.408,141.408,71100000.0
2006-05-11 13:56:00,141.408,141.42,141.4,141.4,79300002.0
2006-05-11 13:57:00,141.412,141.418,141.406,141.41,49800001.0
2006-05-11 13:58:00,141.425,141.439,141.424,141.424,126100001.0
2006-05-11 13:59:00,141.436,141.444,141.429,141.429,82400001.0
2006-05-11 14:00:00,141.425,141.425,141.397,141.397,110799998.0
2006-05-11 14:01:00,141.395,141.422,141.395,141.399,139199997.0
2006-05-11 14:02:00,141.395,141.399,141.388,141.399,120099997.0
2006-05-11 14:03:00,141.401,141.402,141.383,141.388,106800000.0
2006-05-11 14:04:00,141.395,141.41,141.392,141.41,66100000.0
2006-05-11 14:05:00,141.419,141.435,141.419,141.435,81700002.0
2006-05-11 14:06:00,141.426,141.426,141.407,141.409,50500000.0
2006-05-11 14:07:00,141.403,141.417,141.403,141.407,107899998.0
2006-05-11 14:08:00,141.401,141.401,141.374,141.374,166899997.0
2006-05-11 14:09:00,141.369,141.39,141.369,141.39,28000000.0
2006-05-11 14:10:00,141.404,141.422,141.404,141.409,50400000.0
2006-05-11 14:11:00,141.428,141.429,141.417,141.424,88699999.0
2006-05-11 14:12:00,141.421,141.421,141.386,141.392,63800000.0
2006-05-11 14:13:00,141.387,141.402,141.375,141.375,131000000.0
2006-05-11 14:14:00,141.381,141.387,141.372,141.382,122200002.0
2006-05-11 14:15:00,141.385,141.413,141.385,141.412,151199998.0
2006-05-11 14:16:00,141.407,141.414,141.365,141.365,53500000.0
2006-05-11 14:17:00,141.352,141.357,141.34,141.357,84200002.0
2006-05-11 14:18:00,141.359,141.377,141.359,141.374,59900000.0
2006-05-11 14:19:00,141.369,141.387,141.364,141.364,80899999.0
2006-05-11 14:20:00,141.367,141.405,141.359,141.403,72999998.0
2006-05-11 14:21:00,141.4,141.423,141.376,141.376,84700000.0
2006-05-11 14:22:00,141.38,141.389,141.373,141.382,102899999.0
2006-05-11 14:23:00,141.385,141.393,141.356,141.356,53600000.0
2006-05-11 14:24:00,141.36,141.36,141.274,141.283,130800000.0
2006-05-11 14:25:00,141.265,141.283,141.261,141.278,62800000.0
2006-05-11 14:26:00,141.278,141.287,141.276,141.28,119399997.0
2006-05-11 14:27:00,141.287,141.31,141.275,141.3,126600001.0
2006-05-11 14:28:00,141.287,141.303,141.283,141.297,186399999.0
2006-05-11 14:29:00,141.287,141.328,141.278,141.327,213799998.0
2006-05-11 14:30:00,141.285,141.342,141.231,141.321,86400001.0
2006-05-11 14:31:00,141.35,141.376,141.311,141.348,83999999.0
2006-05-11 14:32:00,141.352,141.457,141.339,141.457,74199999.0
2006-05-11 14:33:00,141.469,141.469,141.436,141.439,78500000.0
2006-05-11 14:34:00,141.419,141.419,141.364,141.369,122899996.0
2006-05-11 14:35:00,141.358,141.359,141.321,141.33,113500000.0
2006-05-11 14:36:00,141.323,141.373,141.323,141.355,108000000.0
2006-05-11 14:37:00,141.357,141.361,141.34,141.342,138299999.0
2006-05-11 14:38:00,141.346,141.371,141.346,141.357,69800000.0
2006-05-11 14:39:00,141.347,141.353,141.341,141.341,148400000.0
2006-05-11 14:40:00,141.344,141.351,141.329,141.329,93500001.0
2006-05-11 14:41:00,141.328,141.339,141.275,141.275,94699998.0
2006-05-11 14:42:00,141.271,141.294,141.271,141.273,75200000.0
2006-05-11 14:43:00,141.276,141.288,141.247,141.247,88400000.0
2006-05-11 14:44:00,141.27,141.307,141.27,141.299,78499999.0
2006-05-11 14:45:00,141.292,141.315,141.285,141.315,81500001.0
2006-05-11 14:46:00,141.317,141.319,141.299,141.313,153699999.0
2006-05-11 14:47:00,141.326,141.334,141.312,141.333,65600000.0
2006-05-11 14:48:00,141.347,141.348,141.31,141.32,121299998.0
2006-05-11 14:49:00,141.315,141.317,141.276,141.277,73200001.0
2006-05-11 14:50:00,141.273,141.279,141.257,141.272,61300000.0
2006-05-11 14:51:00,141.27,141.279,141.257,141.279,125899997.0
2006-05-11 14:52:00,141.284,141.317,141.28,141.317,159700000.0
2006-05-11 14:53:00,141.335,141.373,141.33,141.373,115600001.0
2006-05-11 14:54:00,141.371,141.383,141.341,141.383,102800000.0
2006-05-11 14:55:00,141.388,141.404,141.333,141.335,96200000.0
2006-05-11 14:56:00,141.345,141.379,141.345,141.37,141100000.0
2006-05-11 14:57:00,141.368,141.371,141.35,141.365,108599999.0
2006-05-11 14:58:00,141.352,141.381,141.35,141.37,143799998.0
2006-05-11 14:59:00,141.372,141.413,141.372,141.399,99899999.0
2006-05-11 15:00:00,141.396,141.431,141.38,141.431,66299999.0
2006-05-11 15:01:00,141.442,141.444,141.424,141.43,137999999.0
2006-05-11 15:02:00,141.424,141.472,141.424,141.455,93899999.0
2006-05-11 15:03:00,141.433,141.433,141.409,141.412,44100001.0
2006-05-11 15:04:00,141.427,141.432,141.415,141.417,67100000.0
2006-05-11 15:05:00,141.411,141.43,141.411,141.427,44800000.0
2006-05-11 15:06:00,141.441,141.441,141.42,141.429,56499999.0
2006-05-11 15:07:00,141.432,141.439,141.419,141.439,42800000.0
2006-05-11 15:08:00,141.453,141.455,141.442,141.442,72000000.0
2006-05-11 15:09:00,141.425,141.436,141.42,141.436,122100002.0
2006-05-11 15:10:00,141.441,141.461,141.434,141.434,80700001.0
2006-05-11 15:11:00,141.435,141.464,141.435,141.437,48600000.0
2006-05-11 15:12:00,141.431,141.441,141.4,141.441,96399998.0
2006-05-11 15:13:00,141.448,141.458,141.432,141.432,130399998.0
2006-05-11 15:14:00,141.428,141.459,141.428,141.455,157599999.0
2006-05-11 15:15:00,141.445,141.465,141.445,141.463,120200003.0
2006-05-11 15:16:00,141.465,141.467,141.449,141.449,187000002.0
2006-05-11 15:17:00,141.445,141.456,141.44,141.443,64500000.0
2006-05-11 15:18:00,141.437,141.442,141.415,141.42,99899999.0
2006-05-11 15:19:00,141.423,141.433,141.42,141.433,137399998.0
2006-05-11 15:20:00,141.44,141.451,141.432,141.45,151600003.0
2006-05-11 15:21:00,141.467,141.48,141.467,141.48,47199999.0
2006-05-11 15:22:00,141.485,141.502,141.485,141.498,171700000.0
2006-05-11 15:23:00,141.498,141.526,141.496,141.512,179599999.0
2006-05-11 15:24:00,141.536,141.566,141.536,141.562,56400000.0
2006-05-11 15:25:00,141.575,141.585,141.556,141.585,123100000.0
2006-05-11 15:26:00,141.603,141.614,141.585,141.593,93299997.0
2006-05-11 15:27:00,141.605,141.63,141.605,141.62,131499999.0
2006-05-11 15:28:00,141.629,141.629,141.611,141.611,112799999.0
2006-05-11 15:29:00,141.608,141.621,141.607,141.619,208999998.0
2006-05-11 15:30:00,141.618,141.618,141.608,141.618,137000000.0
2006-05-11 15:31:00,141.644,141.665,141.633,141.647,132899999.0
2006-05-11 15:32:00,141.644,141.662,141.636,141.651,112700001.0
2006-05-11 15:33:00,141.652,141.658,141.647,141.655,183899999.0
2006-05-11 15:34:00,141.656,141.657,141.635,141.648,192500002.0
2006-05-11 15:35:00,141.664,141.692,141.664,141.684,92199998.0
2006-05-11 15:36:00,141.706,141.712,141.676,141.691,64800000.0
2006-05-11 15:37:00,141.705,141.711,141.695,141.701,79400000.0
2006-05-11 15:38:00,141.692,141.73,141.692,141.73,66699998.0
2006-05-11 15:39:00,141.741,141.759,141.741,141.748,89200001.0
2006-05-11 15:40:00,141.752,141.752,141.738,141.74,107900002.0
2006-05-11 15:41:00,141.751,141.758,141.743,141.748,106299998.0
2006-05-11 15:42:00,141.756,141.767,141.748,141.756,66700000.0
2006-05-11 15:43:00,141.754,141.758,141.743,141.746,99000000.0
2006-05-11 15:44:00,141.75,141.75,141.74,141.75,72899999.0
2006-05-11 15:45:00,141.759,141.795,141.759,141.789,83099999.0
2006-05-11 15:46:00,141.792,141.837,141.792,141.831,139800001.0
2006-05-11 15:47:00,141.83,141.83,141.807,141.82,88099998.0
2006-05-11 15:48:00,141.824,141.881,141.824,141.881,36500000.0
2006-05-11 15:49:00,141.895,141.919,141.894,141.894,133300000.0
2006-05-11 15:50:00,141.899,141.908,141.875,141.894,60200000.0
2006-05-11 15:51:00,141.895,141.91,141.886,141.907,78599998.0
2006-05-11 15:52:00,141.887,141.907,141.879,141.899,159800001.0
2006-05-11 15:53:00,141.865,141.886,141.819,141.819,109800001.0
2006-05-11 15:54:00,141.807,141.823,141.807,141.809,136399999.0
2006-05-11 15:55:00,141.812,141.824,141.802,141.817,86900001.0
2006-05-11 15:56:00,141.821,141.853,141.821,141.846,95400000.0
2006-05-11 15:57:00,141.851,141.851,141.813,141.813,133300000.0
2006-05-11 15:58:00,141.805,141.834,141.805,141.814,66400000.0
2006-05-11 15:59:00,141.817,141.826,141.817,141.826,24700001.0
2006-05-11 16:00:00,141.834,141.845,141.813,141.813,89799997.0
2006-05-11 16:01:00,141.813,141.813,141.794,141.801,126100000.0
2006-05-11 16:02:00,141.81,141.83,141.81,141.81,170500000.0
2006-05-11 16:03:00,141.84,141.84,141.824,141.836,123700003.0
2006-05-11 16:04:00,141.844,141.85,141.827,141.827,56300001.0
2006-05-11 16:05:00,141.822,141.825,141.815,141.821,101900002.0
2006-05-11 16:06:00,141.814,141.83,141.814,141.819,89199998.0
2006-05-11 16:07:00,141.822,141.825,141.813,141.813,183100002.0
2006-05-11 16:08:00,141.814,141.828,141.814,141.825,163000003.0
2006-05-11 16:09:00,141.828,141.85,141.828,141.845,71200000.0
2006-05-11 16:10:00,141.857,141.862,141.814,141.835,126299998.0
2006-05-11 16:11:00,141.849,141.875,141.848,141.875,76399999.0
2006-05-11 16:12:00,141.897,141.937,141.897,141.915,117900000.0
2006-05-11 16:13:00,141.918,141.918,141.883,141.883,77900001.0
2006-05-11 16:14:00,141.865,141.904,141.863,141.898,123299998.0
2006-05-11 16:15:00,141.891,141.891,141.861,141.861,124599999.0
2006-05-11 16:16:00,141.845,141.873,141.839,141.862,113499999.0
2006-05-11 16:17:00,141.863,141.878,141.855,141.855,203600002.0
2006-05-11 16:18:00,141.853,141.896,141.851,141.896,50600000.0
2006-05-11 16:19:00,141.902,141.903,141.86,141.86,93599998.0
2006-05-11 16:20:00,141.858,141.861,141.82,141.823,173800001.0
2006-05-11 16:21:00,141.816,141.84,141.813,141.84,58300000.0
2006-05-11 16:22:00,141.84,141.858,141.84,141.851,57600000.0
2006-05-11 16:23:00,141.862,141.865,141.83,141.83,78800000.0
2006-05-11 16:24:00,141.808,141.822,141.802,141.821,91000000.0
2006-05-11 16:25:00,141.843,141.86,141.843,141.857,56500000.0
2006-05-11 16:26:00,141.851,141.851,141.804,141.81,134599998.0
2006-05-11 16:27:00,141.808,141.82,141.8,141.805,129899998.0
2006-05-11 16:28:00,141.809,141.814,141.796,141.799,113100000.0
2006-05-11 16:29:00,141.795,141.807,141.794,141.803,68600000.0
2006-05-11 16:30:00,141.815,141.822,141.808,141.817,96000000.0
2006-05-11 16:31:00,141.801,141.804,141.768,141.768,107799998.0
2006-05-11 16:32:00,141.775,141.818,141.775,141.808,63800000.0
2006-05-11 16:33:00,141.797,141.803,141.773,141.785,200900000.0
2006-05-11 16:34:00,141.774,141.81,141.77,141.772,89099999.0
2006-05-11 16:35:00,141.784,141.82,141.784,141.82,35700000.0
2006-05-11 16:36:00,141.807,141.848,141.8,141.82,105500001.0
2006-05-11 16:37:00,141.805,141.871,141.805,141.871,112500000.0
2006-05-11 16:38:00,141.886,141.891,141.845,141.852,101899996.0
2006-05-11 16:39:00,141.856,141.866,141.844,141.862,84000000.0
2006-05-11 16:40:00,141.853,141.865,141.838,141.865,33800000.0
2006-05-11 16:41:00,141.884,141.888,141.855,141.859,43900001.0
2006-05-11 16:42:00,141.86,141.865,141.849,141.849,88899999.0
2006-05-11 16:43:00,141.849,141.858,141.838,141.858,108299998.0
2006-05-11 16:44:00,141.862,141.884,141.862,141.873,115099998.0
2006-05-11 16:45:00,141.879,141.879,141.843,141.843,114699999.0
2006-05-11 16:46:00,141.824,141.859,141.818,141.856,65600000.0
2006-05-11 16:47:00,141.856,141.873,141.852,141.873,98499999.0
2006-05-11 16:48:00,141.855,141.859,141.837,141.85,102800000.0
2006-05-11 16:49:00,141.849,141.851,141.811,141.819,107299998.0
2006-05-11 16:50:00,141.836,141.846,141.82,141.843,92700002.0
2006-05-11 16:51:00,141.86,141.871,141.852,141.861,41300000.0
2006-05-11 16:52:00,141.863,141.863,141.843,141.86,111399998.0
2006-05-11 16:53:00,141.866,141.886,141.857,141.86,89800000.0
2006-05-11 16:54:00,141.867,141.883,141.863,141.871,82700000.0
2006-05-11 16:55:00,141.873,141.892,141.871,141.885,166400000.0
2006-05-11 16:56:00,141.885,141.889,141.881,141.882,172099999.0
2006-05-11 16:57:00,141.882,141.889,141.864,141.864,60399999.0
2006-05-11 16:58:00,141.878,141.92,141.876,141.879,171700001.0
2006-05-11 16:59:00,141.886,141.896,141.878,141.878,49899999.0
2006-05-11 17:00:00,141.892,141.901,141.874,141.879,88600000.0
2006-05-11 17:01:00,141.87,141.892,141.868,141.892,31200000.0
2006-05-11 17:02:00,141.885,141.885,141.857,141.868,55600000.0
2006-05-11 17:03:00,141.858,141.867,141.841,141.841,99600002.0
2006-05-11 17:04:00,141.818,141.841,141.809,141.826,141900002.0
2006-05-11 17:05:00,141.829,141.846,141.829,141.838,71400000.0
2006-05-11 17:06:00,141.847,141.854,141.82,141.846,160300000.0
2006-05-11 17:07:00,141.847,141.849,141.834,141.843,73899999.0
2006-05-11 17:08:00,141.852,141.861,141.842,141.856,74400000.0
2006-05-11 17:09:00,141.87,141.875,141.853,141.853,46100000.0
2006-05-11 17:10:00,141.851,141.851,141.806,141.814,142900002.0
2006-05-11 17:11:00,141.815,141.816,141.804,141.804,77999999.0
2006-05-11 17:12:00,141.808,141.826,141.801,141.826,179199996.0
2006-05-11 17:13:00,141.822,141.824,141.814,141.824,82800000.0
2006-05-11 17:14:00,141.842,141.855,141.833,141.855,65400001.0
2006-05-11 17:15:00,141.87,141.87,141.823,141.836,152200001.0
2006-05-11 17:16:00,141.829,141.829,141.806,141.818,64700001.0
2006-05-11 17:17:00,141.813,141.813,141.792,141.801,68700002.0
2006-05-11 17:18:00,141.791,141.799,141.784,141.785,73200000.0
2006-05-11 17:19:00,141.775,141.793,141.766,141.772,121099998.0
2006-05-11 17:20:00,141.776,141.816,141.768,141.816,175199997.0
2006-05-11 17:21:00,141.838,141.842,141.824,141.825,79999999.0
2006-05-11 17:22:00,141.824,141.84,141.824,141.83,96200001.0
2006-05-11 17:23:00,141.818,141.818,141.806,141.816,126099997.0
2006-05-11 17:24:00,141.827,141.827,141.775,141.775,49999999.0
2006-05-11 17:25:00,141.759,141.759,141.736,141.753,61300000.0
2006-05-11 17:26:00,141.72,141.726,141.683,141.683,124500000.0
2006-05-11 17:27:00,141.657,141.724,141.657,141.724,97600001.0
2006-05-11 17:28:00,141.701,141.737,141.697,141.705,107300001.0
2006-05-11 17:29:00,141.7,141.704,141.689,141.695,153100000.0
2006-05-11 17:30:00,141.695,141.7,141.677,141.677,158600001.0
2006-05-11 17:31:00,141.681,141.687,141.675,141.684,25900000.0
2006-05-11 17:32:00,141.681,141.686,141.667,141.667,142099998.0
2006-05-11 17:33:00,141.657,141.669,141.649,141.654,111499999.0
2006-05-11 17:34:00,141.654,141.667,141.642,141.655,77599999.0
2006-05-11 17:35:00,141.648,141.669,141.63,141.662,137699998.0
2006-05-11 17:36:00,141.653,141.653,141.624,141.627,98399996.0
2006-05-11 17:37:00,141.647,141.667,141.635,141.657,134600000.0
2006-05-11 17:38:00,141.671,141.691,141.656,141.691,75100000.0
2006-05-11 17:39:00,141.675,141.675,141.65,141.651,56200001.0
2006-05-11 17:40:00,141.667,141.696,141.667,141.696,76000000.0
2006-05-11 17:41:00,141.708,141.708,141.688,141.688,117600000.0
2006-05-11 17:42:00,141.673,141.68,141.629,141.629,135000000.0
2006-05-11 17:43:00,141.628,141.636,141.618,141.626,103100000.0
2006-05-11 17:44:00,141.63,141.63,141.599,141.6,79399998.0
2006-05-11 17:45:00,141.608,141.628,141.608,141.628,79500000.0
2006-05-11 17:46:00,141.636,141.662,141.636,141.655,80100000.0
2006-05-11 17:47:00,141.662,141.704,141.662,141.693,126400000.0
2006-05-11 17:48:00,141.674,141.684,141.662,141.665,134399997.0
2006-05-11 17:49:00,141.663,141.663,141.628,141.64,88000000.0
2006-05-11 17:50:00,141.635,141.64,141.624,141.627,120199998.0
2006-05-11 17:51:00,141.616,141.625,141.61,141.619,100299998.0
2006-05-11 17:52:00,141.605,141.619,141.594,141.617,129300003.0
2006-05-11 17:53:00,141.611,141.613,141.597,141.607,132900000.0
2006-05-11 17:54:00,141.61,141.618,141.599,141.61,179700001.0
2006-05-11 17:55:00,141.602,141.612,141.595,141.595,127100002.0
2006-05-11 17:56:00,141.594,141.624,141.594,141.624,125699998.0
2006-05-11 17:57:00,141.622,141.677,141.62,141.663,131999999.0
2006-05-11 17:58:00,141.673,141.698,141.673,141.698,80500001.0
2006-05-11 17:59:00,141.706,141.712,141.687,141.687,103700002.0
2006-05-11 18:00:00,141.671,141.671,141.65,141.658,184500001.0
2006-05-11 18:01:00,141.657,141.692,141.657,141.685,1248100003.0
2006-05-11 18:02:00,141.68,141.72,141.67,141.71,2138799991.0
2006-05-11 18:03:00,141.682,141.682,141.613,141.627,2138799991.0
2006-05-11 18:04:00,141.626,141.626,141.597,141.607,1401500001.0
2006-05-11 18:05:00,141.607,141.639,141.607,141.618,1660500002.0
2006-05-11 18:06:00,141.617,141.676,141.611,141.611,1043800001.0
2006-05-11 18:07:00,141.603,141.608,141.588,141.588,1813300000.0
2006-05-11 18:08:00,141.588,141.625,141.585,141.601,1834800011.0
2006-05-11 18:09:00,141.607,141.627,141.585,141.593,1311300004.0
2006-05-11 18:10:00,141.588,141.588,141.554,141.554,828900000.0
2006-05-11 18:11:00,141.553,141.553,141.524,141.525,770299998.0
2006-05-11 18:12:00,141.522,141.554,141.522,141.54,797999998.0
2006-05-11 18:13:00,141.54,141.585,141.533,141.585,1459700005.0
2006-05-11 18:14:00,141.585,141.599,141.569,141.569,1309899999.0
2006-05-11 18:15:00,141.565,141.574,141.558,141.567,1757000000.0
2006-05-11 18:16:00,141.57,141.589,141.559,141.575,1359600000.0
2006-05-11 18:17:00,141.582,141.617,141.578,141.613,693699996.0
2006-05-11 18:18:00,141.618,141.641,141.6,141.622,615100000.0
2006-05-11 18:19:00,141.623,141.637,141.573,141.624,683699995.0
2006-05-11 18:20:00,141.624,141.631,141.579,141.579,1365599999.0
2006-05-11 18:21:00,141.586,141.595,141.572,141.582,1154399992.0
2006-05-11 18:22:00,141.578,141.578,141.545,141.56,959399998.0
2006-05-11 18:23:00,141.555,141.56,141.529,141.56,1383400002.0
2006-05-11 18:24:00,141.56,141.587,141.545,141.559,998599993.0
2006-05-11 18:25:00,141.555,141.555,141.506,141.506,1149399996.0
2006-05-11 18:26:00,141.51,141.542,141.51,141.53,990399996.0
2006-05-11 18:27:00,141.535,141.549,141.519,141.519,489800001.0
2006-05-11 18:28:00,141.529,141.569,141.523,141.537,806800002.0
2006-05-11 18:29:00,141.54,141.57,141.54,141.562,694299999.0
2006-05-11 18:30:00,141.564,141.57,141.543,141.57,318100002.0
2006-05-11 18:31:00,141.573,141.576,141.53,141.535,908899999.0
2006-05-11 18:32:00,141.524,141.536,141.516,141.528,1382400004.0
2006-05-11 18:33:00,141.523,141.526,141.505,141.509,1499600002.0
2006-05-11 18:34:00,141.507,141.522,141.504,141.512,1198899992.0
2006-05-11 18:35:00,141.516,141.532,141.503,141.522,1500799999.0
2006-05-11 18:36:00,141.526,141.54,141.517,141.525,695099997.0
2006-05-11 18:37:00,141.528,141.549,141.528,141.545,594699997.0
2006-05-11 18:38:00,141.55,141.565,141.548,141.565,217499999.0
2006-05-11 18:39:00,141.577,141.59,141.573,141.583,392000001.0
2006-05-11 18:40:00,141.582,141.612,141.582,141.597,1216199995.0
2006-05-11 18:41:00,141.604,141.626,141.604,141.626,573800006.0
2006-05-11 18:42:00,141.633,141.654,141.632,141.648,571200000.0
2006-05-11 18:43:00,141.651,141.661,141.64,141.656,356900004.0
2006-05-11 18:44:00,141.657,141.672,141.652,141.672,486099991.0
2006-05-11 18:45:00,141.675,141.71,141.675,141.697,287099996.0
2006-05-11 18:46:00,141.704,141.738,141.704,141.738,725300004.0
2006-05-11 18:47:00,141.74,141.743,141.721,141.739,214499997.0
2006-05-11 18:48:00,141.749,141.768,141.737,141.739,686899996.0
2006-05-11 18:49:00,141.728,141.773,141.728,141.773,530000001.0
2006-05-11 18:50:00,141.784,141.808,141.784,141.798,538000002.0
2006-05-11 18:51:00,141.797,141.811,141.795,141.806,454599998.0
2006-05-11 18:52:00,141.824,141.905,141.824,141.854,607999998.0
2006-05-11 18:53:00,141.853,141.861,141.839,141.848,978400004.0
2006-05-11 18:54:00,141.846,141.847,141.812,141.825,888099990.0
2006-05-11 18:55:00,141.816,141.82,141.79,141.79,789600003.0
2006-05-11 18:56:00,141.777,141.783,141.754,141.76,435499999.0
2006-05-11 18:57:00,141.763,141.79,141.746,141.775,523399995.0
2006-05-11 18:58:00,141.783,141.803,141.776,141.784,760999997.0
2006-05-11 18:59:00,141.796,141.812,141.794,141.803,652099997.0
2006-05-11 19:00:00,141.804,141.834,141.797,141.814,263199999.0
2006-05-11 19:01:00,141.81,141.818,141.8,141.81,208899998.0
2006-05-11 19:02:00,141.807,141.82,141.796,141.82,262900002.0
2006-05-11 19:03:00,141.818,141.833,141.815,141.821,820000004.0
2006-05-11 19:04:00,141.815,141.831,141.805,141.81,396200006.0
2006-05-11 19:05:00,141.814,141.82,141.774,141.774,570600000.0
2006-05-11 19:06:00,141.778,141.803,141.775,141.78,833700006.0
2006-05-11 19:07:00,141.782,141.799,141.779,141.779,1214899991.0
2006-05-11 19:08:00,141.783,141.814,141.767,141.767,592299999.0
2006-05-11 19:09:00,141.772,141.792,141.764,141.783,721300004.0
2006-05-11 19:10:00,141.788,141.792,141.777,141.79,283300000.0
2006-05-11 19:11:00,141.788,141.803,141.776,141.776,517200001.0
2006-05-11 19:12:00,141.784,141.803,141.773,141.792,546499994.0
2006-05-11 19:13:00,141.799,141.816,141.797,141.812,88399999.0
2006-05-11 19:14:00,141.805,141.813,141.792,141.81,417000009.0
2006-05-11 19:15:00,141.799,141.803,141.776,141.801,1036000000.0
2006-05-11 19:16:00,141.801,141.817,141.791,141.803,475499993.0
2006-05-11 19:17:00,141.795,141.8,141.77,141.77,382900002.0
2006-05-11 19:18:00,141.772,141.806,141.772,141.779,438899997.0
2006-05-11 19:19:00,141.775,141.785,141.771,141.772,597899998.0
2006-05-11 19:20:00,141.77,141.77,141.74,141.74,266299998.0
2006-05-11 19:21:00,141.754,141.78,141.754,141.768,585800004.0
2006-05-11 19:22:00,141.77,141.77,141.749,141.755,113899998.0
2006-05-11 19:23:00,141.77,141.779,141.758,141.77,1133399988.0
2006-05-11 19:24:00,141.772,141.789,141.769,141.789,584000001.0
2006-05-11 19:25:00,141.781,141.786,141.767,141.778,611800000.0
2006-05-11 19:26:00,141.783,141.803,141.779,141.785,1219899998.0
2006-05-11 19:27:00,141.783,141.796,141.776,141.78,891500002.0
2006-05-11 19:28:00,141.78,141.78,141.732,141.738,635000001.0
2006-05-11 19:29:00,141.739,141.752,141.739,141.747,399400001.0
2006-05-11 19:30:00,141.752,141.777,141.752,141.755,826900001.0
2006-05-11 19:31:00,141.762,141.838,141.762,141.811,738499995.0
2006-05-11 19:32:00,141.809,141.822,141.788,141.793,811500003.0
2006-05-11 19:33:00,141.791,141.848,141.774,141.832,577700001.0
2006-05-11 19:34:00,141.831,141.832,141.791,141.792,871099998.0
2006-05-11 19:35:00,141.786,141.788,141.761,141.766,687399994.0
2006-05-11 19:36:00,141.769,141.786,141.766,141.778,455299998.0
2006-05-11 19:37:00,141.77,141.79,141.765,141.79,72500000.0
2006-05-11 19:38:00,141.79,141.793,141.765,141.771,511799995.0
2006-05-11 19:39:00,141.775,141.775,141.76,141.765,951099997.0
2006-05-11 19:40:00,141.769,141.769,141.756,141.769,435799998.0
2006-05-11 19:41:00,141.763,141.777,141.753,141.77,724500004.0
2006-05-11 19:42:00,141.777,141.777,141.75,141.767,457200000.0
2006-05-11 19:43:00,141.77,141.776,141.758,141.767,146699996.0
2006-05-11 19:44:00,141.758,141.767,141.756,141.767,536600003.0
2006-05-11 19:45:00,141.773,141.785,141.77,141.785,127099997.0
2006-05-11 19:46:00,141.795,141.828,141.795,141.82,316900001.0
2006-05-11 19:47:00,141.821,141.833,141.815,141.819,135500000.0
2006-05-11 19:48:00,141.822,141.843,141.821,141.827,811500003.0
2006-05-11 19:49:00,141.834,141.853,141.832,141.852,351700008.0
2006-05-11 19:50:00,141.852,141.855,141.84,141.843,367700002.0
2006-05-11 19:51:00,141.843,141.858,141.843,141.855,304899997.0
2006-05-11 19:52:00,141.855,141.876,141.855,141.865,527000000.0
2006-05-11 19:53:00,141.868,141.874,141.859,141.869,466299994.0
2006-05-11 19:54:00,141.868,141.878,141.866,141.868,374000004.0
2006-05-11 19:55:00,141.866,141.873,141.865,141.865,301399998.0
2006-05-11 19:56:00,141.866,141.876,141.851,141.876,530300000.0
2006-05-11 19:57:00,141.87,141.879,141.859,141.865,546300003.0
2006-05-11 19:58:00,141.873,141.934,141.873,141.906,652800005.0
2006-05-11 19:59:00,141.912,141.953,141.91,141.953,727900008.0
2006-05-11 20:00:00,141.979,142.046,141.967,142.01,259400002.0
2006-05-11 20:01:00,142.022,142.065,142.02,142.065,368999998.0
2006-05-11 20:02:00,142.069,142.078,142.059,142.068,291399997.0
2006-05-11 20:03:00,142.072,142.102,142.068,142.093,271100001.0
2006-05-11 20:04:00,142.085,142.086,142.07,142.077,309100001.0
2006-05-11 20:05:00,142.092,142.124,142.092,142.107,766899998.0
2006-05-11 20:06:00,142.106,142.106,142.077,142.085,507799999.0
2006-05-11 20:07:00,142.077,142.093,142.054,142.064,343100003.0
2006-05-11 20:08:00,142.059,142.07,142.052,142.063,703999999.0
2006-05-11 20:09:00,142.065,142.072,142.058,142.063,305800002.0
2006-05-11 20:10:00,142.053,142.056,142.027,142.033,236900000.0
2006-05-11 20:11:00,142.04,142.051,142.036,142.039,924300002.0
2006-05-11 20:12:00,142.03,142.041,142.028,142.034,821200001.0
2006-05-11 20:13:00,142.034,142.039,142.027,142.027,486000000.0
2006-05-11 20:14:00,142.016,142.016,141.982,141.995,378699997.0
2006-05-11 20:15:00,142.006,142.026,142.006,142.013,685500001.0
2006-05-11 20:16:00,142.011,142.025,142.004,142.013,424600003.0
2006-05-11 20:17:00,142.016,142.026,142.014,142.017,237300002.0
2006-05-11 20:18:00,142.019,142.025,142.016,142.02,160300003.0
2006-05-11 20:19:00,142.024,142.029,142.016,142.017,631300004.0
2006-05-11 20:20:00,142.019,142.032,142.019,142.029,253200002.0
2006-05-11 20:21:00,142.029,142.039,142.019,142.033,437400003.0
2006-05-11 20:22:00,142.035,142.048,142.021,142.028,561000001.0
2006-05-11 20:23:00,142.027,142.029,142.013,142.015,534800002.0
2006-05-11 20:24:00,142.019,142.019,142.009,142.018,246399997.0
2006-05-11 20:25:00,142.017,142.023,142.003,142.003,354300001.0
2006-05-11 20:26:00,142.0,142.009,141.996,142.008,518800000.0
2006-05-11 20:27:00,142.01,142.013,141.993,142.012,664100003.0
2006-05-11 20:28:00,142.003,142.003,141.985,141.992,1048700008.0
2006-05-11 20:29:00,141.996,142.014,141.994,142.011,1084999998.0
2006-05-11 20:30:00,142.015,142.022,142.001,142.005,1840400008.0
2006-05-11 20:31:00,142.0,142.014,141.993,142.006,1217700001.0
2006-05-11 20:32:00,142.01,142.021,142.002,142.015,1401700008.0
2006-05-11 20:33:00,142.017,142.026,142.014,142.017,576200003.0
2006-05-11 20:34:00,142.01,142.018,142.003,142.007,369399998.0
2006-05-11 20:35:00,142.005,142.018,142.002,142.008,347900000.0
2006-05-11 20:36:00,142.006,142.013,141.992,142.01,584999999.0
2006-05-11 20:37:00,142.011,142.015,142.005,142.014,510999997.0
2006-05-11 20:38:00,142.022,142.022,142.002,142.006,674200002.0
2006-05-11 20:39:00,142.008,142.017,141.994,142.008,789300001.0
2006-05-11 20:40:00,142.004,142.014,141.997,142.005,964399999.0
2006-05-11 20:41:00,142.003,142.018,141.989,141.993,430699994.0
2006-05-11 20:42:00,141.991,142.003,141.985,141.998,315300001.0
2006-05-11 20:43:00,141.994,141.994,141.975,141.98,474699998.0
2006-05-11 20:44:00,141.978,141.988,141.971,141.976,835099999.0
2006-05-11 20:45:00,141.978,141.978,141.946,141.946,646200001.0
2006-05-11 20:46:00,141.95,141.975,141.937,141.937,665399999.0
2006-05-11 20:47:00,141.932,141.976,141.932,141.945,817199995.0
2006-05-11 20:48:00,141.943,141.954,141.938,141.938,670200001.0
2006-05-11 20:49:00,141.942,141.971,141.942,141.968,336200000.0
2006-05-11 20:50:00,141.96,141.961,141.939,141.939,923300000.0
2006-05-11 20:51:00,141.938,141.954,141.937,141.942,522199993.0
2006-05-11 20:52:00,141.938,141.942,141.922,141.931,269700001.0
2006-05-11 20:53:00,141.937,141.958,141.933,141.958,827800009.0
2006-05-11 20:54:00,141.959,141.971,141.959,141.963,195600000.0
2006-05-11 20:55:00,141.956,141.974,141.952,141.955,1056899996.0
2006-05-11 20:56:00,141.95,141.968,141.944,141.944,1019100007.0
2006-05-11 20:57:00,141.94,141.967,141.937,141.952,901899991.0
2006-05-11 20:58:00,141.96,141.97,141.952,141.953,1159599997.0
2006-05-11 20:59:00,141.948,141.965,141.933,141.935,1195000000.0
2006-05-11 21:00:00,141.932,141.945,141.926,141.939,1284800004.0
2006-05-11 21:01:00,141.947,141.963,141.933,141.951,958700000.0
2006-05-11 21:02:00,141.949,141.983,141.949,141.968,460799993.0
2006-05-11 21:03:00,141.979,142.014,141.979,142.008,755299994.0
2006-05-11 21:04:00,142.016,142.02,142.005,142.012,377499998.0
2006-05-11 21:05:00,142.015,142.027,142.003,142.025,743100002.0
2006-05-11 21:06:00,142.025,142.034,142.013,142.018,708000000.0
2006-05-11 21:07:00,142.022,142.043,142.007,142.042,574699995.0
2006-05-11 21:08:00,142.045,142.045,142.029,142.038,398799999.0
2006-05-11 21:09:00,142.047,142.047,142.026,142.027,148600001.0
2006-05-11 21:10:00,142.025,142.028,142.012,142.028,269400001.0
2006-05-11 21:11:00,142.025,142.033,142.02,142.03,303699997.0
2006-05-11 21:12:00,142.028,142.04,142.017,142.017,513900000.0
2006-05-11 21:13:00,142.018,142.075,142.018,142.075,699199991.0
2006-05-11 21:14:00,142.074,142.082,142.057,142.079,642299995.0
2006-05-11 21:15:00,142.077,142.094,142.061,142.061,650799995.0
2006-05-11 21:16:00,142.059,142.062,142.038,142.045,586099995.0
2006-05-11 21:17:00,142.039,142.039,142.027,142.035,837499993.0
2006-05-11 21:18:00,142.034,142.034,142.026,142.028,365400004.0
2006-05-11 21:19:00,142.025,142.038,142.025,142.025,616800000.0
2006-05-11 21:20:00,142.023,142.023,141.958,141.958,1142399995.0
2006-05-11 21:21:00,141.953,141.962,141.941,141.952,642999996.0
2006-05-11 21:22:00,141.951,141.965,141.944,141.95,772099996.0
2006-05-11 21:23:00,141.961,141.97,141.959,141.964,617599996.0
2006-05-11 21:24:00,141.961,141.974,141.955,141.966,452400002.0
2006-05-11 21:25:00,141.97,141.978,141.96,141.975,624900004.0
2006-05-11 21:26:00,141.97,141.97,141.905,141.918,266600002.0
2006-05-11 21:27:00,141.922,141.928,141.915,141.928,192700000.0
2006-05-11 21:28:00,141.924,141.963,141.924,141.953,113399998.0
2006-05-11 21:29:00,141.947,141.948,141.922,141.931,299699995.0
2006-05-11 21:30:00,141.926,141.94,141.923,141.93,328700002.0
2006-05-11 21:31:00,141.935,141.97,141.935,141.967,118699999.0
2006-05-11 21:32:00,141.965,141.978,141.961,141.963,507100001.0
2006-05-11 21:33:00,141.957,141.957,141.94,141.945,168400001.0
2006-05-11 21:34:00,141.944,141.953,141.944,141.945,213200002.0
2006-05-11 21:35:00,141.943,141.949,141.931,141.931,311699998.0
2006-05-11 21:36:00,141.93,141.947,141.927,141.927,324500000.0
2006-05-11 21:37:00,141.923,141.947,141.923,141.94,189000002.0
2006-05-11 21:38:00,141.948,141.956,141.946,141.951,94900001.0
2006-05-11 21:39:00,141.947,141.948,141.928,141.948,157699999.0
2006-05-11 21:40:00,141.948,141.955,141.934,141.955,334699997.0
2006-05-11 21:41:00,141.957,141.957,141.94,141.941,166100001.0
2006-05-11 21:42:00,141.94,141.95,141.928,141.94,373699998.0
2006-05-11 21:43:00,141.933,141.936,141.917,141.93,259599997.0
2006-05-11 21:44:00,141.927,141.929,141.905,141.911,597699999.0
2006-05-11 21:45:00,141.913,141.927,141.913,141.927,311499998.0
2006-05-11 21:46:00,141.928,141.933,141.914,141.914,383100000.0
2006-05-11 21:47:00,141.915,141.928,141.91,141.928,236799999.0
2006-05-11 21:48:00,141.928,141.935,141.912,141.928,147899998.0
2006-05-11 21:49:00,141.922,141.933,141.916,141.927,116599998.0
2006-05-11 21:50:00,141.944,141.959,141.941,141.959,142199999.0
2006-05-11 21:51:00,141.959,141.963,141.952,141.963,83700000.0
2006-05-11 21:52:00,141.95,141.953,141.932,141.938,108300000.0
2006-05-11 21:53:00,141.939,141.945,141.939,141.941,78600000.0
2006-05-11 21:54:00,141.94,141.94,141.915,141.915,91400000.0
2006-05-11 21:55:00,141.92,141.92,141.916,141.92,97700001.0
2006-05-11 21:56:00,141.92,141.925,141.911,141.918,125900002.0
2006-05-11 21:57:00,141.931,141.944,141.923,141.94,182500000.0
2006-05-11 21:58:00,141.95,141.955,141.942,141.95,72400000.0
2006-05-11 21:59:00,141.945,141.952,141.935,141.935,84600001.0
2006-05-11 22:00:00,141.931,141.931,141.915,141.924,194599998.0
2006-05-11 22:01:00,141.931,141.946,141.925,141.925,339100002.0
2006-05-11 22:02:00,141.928,141.939,141.92,141.924,462299999.0
2006-05-11 22:03:00,141.93,141.935,141.925,141.925,177900001.0
2006-05-11 22:04:00,141.932,141.957,141.927,141.957,203699998.0
2006-05-11 22:05:00,141.954,141.959,141.935,141.935,76400000.0
2006-05-11 22:06:00,141.934,141.947,141.932,141.947,65999999.0
2006-05-11 22:07:00,141.948,141.948,141.932,141.933,83500000.0
2006-05-11 22:08:00,141.934,141.937,141.927,141.936,260500001.0
2006-05-11 22:09:00,141.926,141.926,141.919,141.924,110799999.0
2006-05-11 22:10:00,141.925,141.927,141.921,141.925,100000001.0
2006-05-11 22:11:00,141.92,141.935,141.92,141.933,166200000.0
2006-05-11 22:12:00,141.928,141.938,141.924,141.93,207599998.0
2006-05-11 22:13:00,141.931,141.941,141.927,141.941,149900001.0
2006-05-11 22:14:00,141.942,141.942,141.919,141.919,76000001.0
2006-05-11 22:15:00,141.921,141.933,141.921,141.925,217300001.0
2006-05-11 22:16:00,141.933,141.952,141.933,141.952,176499998.0
2006-05-11 22:17:00,141.955,141.956,141.952,141.955,112599998.0
2006-05-11 22:18:00,141.954,141.957,141.94,141.956,111599998.0
2006-05-11 22:19:00,141.959,141.964,141.951,141.958,100299999.0
2006-05-11 22:20:00,141.96,141.967,141.956,141.956,119100000.0
2006-05-11 22:21:00,141.967,141.978,141.967,141.978,74900000.0
2006-05-11 22:22:00,141.983,141.993,141.983,141.989,126899999.0
2006-05-11 22:23:00,141.992,142.003,141.988,141.998,202099999.0
2006-05-11 22:24:00,142.002,142.015,141.992,141.992,94300000.0
2006-05-11 22:25:00,141.986,141.987,141.966,141.966,271000001.0
2006-05-11 22:26:00,141.963,141.972,141.963,141.97,122599998.0
2006-05-11 22:27:00,141.968,141.984,141.964,141.974,601500003.0
2006-05-11 22:28:00,141.976,141.982,141.974,141.98,249400000.0
2006-05-11 22:29:00,141.976,141.977,141.975,141.975,52300000.0
2006-05-11 22:30:00,141.972,141.972,141.953,141.953,93900000.0
2006-05-11 22:31:00,141.949,141.962,141.949,141.959,193699996.0
2006-05-11 22:32:00,141.954,141.968,141.953,141.957,185000002.0
2006-05-11 22:33:00,141.97,141.982,141.964,141.978,206199998.0
2006-05-11 22:34:00,141.98,141.999,141.965,141.988,236699996.0
2006-05-11 22:35:00,141.987,142.002,141.984,142.002,104199998.0
2006-05-11 22:36:00,142.012,142.026,142.003,142.013,557799997.0
2006-05-11 22:37:00,142.012,142.022,142.008,142.008,250499999.0
2006-05-11 22:38:00,142.01,142.043,142.01,142.026,321099997.0
2006-05-11 22:39:00,142.028,142.045,142.028,142.032,246599995.0
2006-05-11 22:40:00,142.023,142.032,141.98,141.989,395700000.0
2006-05-11 22:41:00,141.988,141.992,141.981,141.987,107600000.0
2006-05-11 22:42:00,141.992,141.992,141.978,141.984,261699995.0
2006-05-11 22:43:00,142.004,142.024,142.004,142.005,135399996.0
2006-05-11 22:44:00,142.003,142.043,141.995,142.041,327699999.0
2006-05-11 22:45:00,142.048,142.056,142.034,142.048,359500003.0
2006-05-11 22:46:00,142.061,142.067,142.051,142.062,69500000.0
2006-05-11 22:47:00,142.07,142.07,142.06,142.06,106799998.0
2006-05-11 22:48:00,142.055,142.062,142.047,142.058,309800002.0
2006-05-11 22:49:00,142.058,142.066,142.043,142.059,404600001.0
2006-05-11 22:50:00,142.063,142.065,142.05,142.058,127699999.0
2006-05-11 22:51:00,142.059,142.072,142.051,142.07,200600002.0
2006-05-11 22:52:00,142.07,142.078,142.042,142.078,160900000.0
2006-05-11 22:53:00,142.08,142.09,142.07,142.082,227599997.0
2006-05-11 22:54:00,142.081,142.088,142.075,142.088,204999998.0
2006-05-11 22:55:00,142.087,142.097,142.084,142.084,105500001.0
2006-05-11 22:56:00,142.094,142.13,142.094,142.13,112600000.0
2006-05-11 22:57:00,142.127,142.127,142.11,142.114,194800004.0
2006-05-11 22:58:00,142.116,142.124,142.116,142.12,117499999.0
2006-05-11 22:59:00,142.12,142.12,142.085,142.101,143499998.0
2006-05-11 23:00:00,142.125,142.125,142.118,142.118,82999998.0
2006-05-11 23:01:00,142.07,142.085,142.021,142.062,125100002.0
2006-05-11 23:02:00,142.042,142.071,142.026,142.055,153799999.0
2006-05-11 23:03:00,142.031,142.053,142.009,142.014,128999999.0
2006-05-11 23:04:00,142.025,142.045,142.004,142.034,153399999.0
2006-05-11 23:05:00,142.043,142.06,142.026,142.052,81299998.0
2006-05-11 23:06:00,142.055,142.058,142.018,142.027,150800000.0
2006-05-11 23:07:00,142.013,142.045,141.994,142.045,162200005.0
2006-05-11 23:08:00,142.003,142.022,141.988,142.021,46199999.0
2006-05-11 23:09:00,142.012,142.019,141.984,141.993,88499998.0
2006-05-11 23:10:00,141.953,141.983,141.945,141.946,156999999.0
2006-05-11 23:11:00,141.952,141.968,141.922,141.961,125799998.0
2006-05-11 23:12:00,141.98,141.995,141.946,141.995,84000000.0
2006-05-11 23:13:00,141.967,141.995,141.945,141.95,118499997.0
2006-05-11 23:14:00,141.98,141.997,141.97,141.97,81900002.0
2006-05-11 23:15:00,141.96,141.982,141.936,141.975,101999999.0
2006-05-11 23:16:00,141.94,142.001,141.931,141.995,25000000.0
2006-05-11 23:17:00,141.98,141.989,141.958,141.961,62200000.0
2006-05-11 23:18:00,141.955,142.019,141.952,141.985,87000002.0
2006-05-11 23:19:00,141.983,141.983,141.953,141.97,123100002.0
2006-05-11 23:20:00,141.925,141.965,141.916,141.961,183300000.0
2006-05-11 23:21:00,141.936,141.97,141.924,141.964,118100004.0
2006-05-11 23:22:00,141.943,141.983,141.929,141.969,145800000.0
2006-05-11 23:23:00,141.98,141.997,141.954,141.977,84500000.0
2006-05-11 23:24:00,141.955,142.005,141.955,142.005,97300001.0
2006-05-11 23:25:00,142.027,142.035,141.982,141.982,77100001.0
2006-05-11 23:26:00,141.997,141.999,141.951,141.979,179100003.0
2006-05-11 23:27:00,141.997,142.016,141.967,142.016,133299997.0
2006-05-11 23:28:00,142.096,142.096,142.03,142.03,56000000.0
2006-05-11 23:29:00,142.034,142.036,142.021,142.033,143900000.0
2006-05-11 23:30:00,142.032,142.036,142.024,142.024,144300000.0
2006-05-11 23:31:00,142.029,142.035,142.025,142.035,91399999.0
2006-05-11 23:32:00,142.038,142.043,142.032,142.04,90400001.0
2006-05-11 23:33:00,142.036,142.04,142.036,142.04,69499998.0
2006-05-11 23:34:00,142.042,142.055,142.034,142.035,81499999.0
2006-05-11 23:35:00,142.043,142.043,142.028,142.039,66700000.0
2006-05-11 23:36:00,142.038,142.068,142.038,142.056,74600000.0
2006-05-11 23:37:00,142.056,142.074,142.049,142.063,144600000.0
2006-05-11 23:38:00,142.062,142.067,142.046,142.05,105999999.0
2006-05-11 23:39:00,142.055,142.056,142.039,142.054,121899999.0
2006-05-11 23:40:00,142.045,142.055,142.034,142.054,92499999.0
2006-05-11 23:41:00,142.06,142.069,142.053,142.065,89200000.0
2006-05-11 23:42:00,142.053,142.053,142.037,142.042,75199999.0
2006-05-11 23:43:00,142.041,142.049,142.041,142.045,53600000.0
2006-05-11 23:44:00,142.045,142.056,142.045,142.054,82599999.0
2006-05-11 23:45:00,142.044,142.044,142.011,142.011,53600000.0
2006-05-11 23:46:00,142.007,142.009,141.983,142.0,149199998.0
2006-05-11 23:47:00,142.005,142.028,141.999,142.004,67300000.0
2006-05-11 23:48:00,141.991,141.991,141.987,141.988,56700000.0
2006-05-11 23:49:00,141.995,141.998,141.988,141.995,93599999.0
2006-05-11 23:50:00,141.996,142.009,141.996,142.009,45600000.0
2006-05-11 23:51:00,142.005,142.005,141.976,141.976,44900000.0
2006-05-11 23:52:00,141.97,141.982,141.962,141.963,112000001.0
2006-05-11 23:53:00,141.979,141.988,141.972,141.988,176299999.0
2006-05-11 23:54:00,141.998,141.998,141.983,141.99,85400001.0
2006-05-11 23:55:00,141.99,141.99,141.983,141.983,17100000.0
2006-05-11 23:56:00,141.988,141.995,141.985,141.995,88700000.0
2006-05-11 23:57:00,142.007,142.065,142.007,142.065,82700002.0
2006-05-11 23:58:00,142.068,142.083,142.064,142.083,44700000.0
2006-05-11 23:59:00,142.088,142.101,142.08,142.101,74300002.0
2006-05-12 00:00:00,142.085,142.085,142.079,142.079,97000000.0
2006-05-12 00:01:00,142.059,142.086,142.038,142.086,111399998.0
2006-05-12 00:02:00,142.088,142.09,142.082,142.09,72599999.0
2006-05-12 00:03:00,142.091,142.091,142.064,142.072,175700003.0
2006-05-12 00:04:00,142.072,142.072,142.059,142.066,48700000.0
2006-05-12 00:05:00,142.072,142.075,142.067,142.075,92600000.0
2006-05-12 00:06:00,142.07,142.07,142.062,142.069,118200000.0
2006-05-12 00:07:00,142.066,142.066,142.054,142.06,70399999.0
2006-05-12 00:08:00,142.053,142.058,142.049,142.049,64800001.0
2006-05-12 00:09:00,142.05,142.05,142.027,142.03,47999999.0
2006-05-12 00:10:00,142.012,142.032,142.003,142.005,91000000.0
2006-05-12 00:11:00,142.004,142.01,142.004,142.005,60200000.0
2006-05-12 00:12:00,142.008,142.012,142.001,142.012,44800001.0
2006-05-12 00:13:00,141.999,141.999,141.982,141.987,54300000.0
2006-05-12 00:14:00,141.988,142.001,141.981,141.998,131700004.0
2006-05-12 00:15:00,142.008,142.029,142.007,142.022,168299999.0
2006-05-12 00:16:00,142.023,142.023,141.991,142.02,137299999.0
2006-05-12 00:17:00,142.022,142.022,142.002,142.002,51500001.0
2006-05-12 00:18:00,142.002,142.015,142.002,142.008,79100001.0
2006-05-12 00:19:00,142.005,142.012,141.997,142.008,155600004.0
2006-05-12 00:20:00,142.006,142.006,141.99,141.999,90700000.0
2006-05-12 00:21:00,142.001,142.044,142.001,142.044,85400000.0
2006-05-12 00:22:00,142.045,142.045,141.998,141.998,82199999.0
2006-05-12 00:23:00,141.998,142.009,141.997,142.007,83199999.0
2006-05-12 00:24:00,142.01,142.01,141.995,141.995,162499998.0
2006-05-12 00:25:00,142.006,142.013,142.004,142.013,97900000.0
2006-05-12 00:26:00,142.012,142.023,142.012,142.022,70900000.0
2006-05-12 00:27:00,142.016,142.03,142.011,142.03,32700001.0
2006-05-12 00:28:00,142.031,142.031,142.006,142.006,128599999.0
2006-05-12 00:29:00,142.017,142.017,141.992,141.998,52799999.0
2006-05-12 00:30:00,142.0,142.005,141.995,142.0,86699998.0
2006-05-12 00:31:00,141.997,142.016,141.997,142.005,116099998.0
2006-05-12 00:32:00,142.002,142.01,142.002,142.01,108899998.0
2006-05-12 00:33:00,142.014,142.02,141.996,141.996,94699998.0
2006-05-12 00:34:00,141.989,141.999,141.979,141.999,63199999.0
2006-05-12 00:35:00,142.001,142.006,141.989,142.006,131799999.0
2006-05-12 00:36:00,141.998,141.998,141.977,141.977,95500000.0
2006-05-12 00:37:00,141.98,141.994,141.98,141.994,66300000.0
2006-05-12 00:38:00,141.987,141.991,141.979,141.979,40000000.0
2006-05-12 00:39:00,141.981,141.991,141.975,141.991,14200000.0
2006-05-12 00:40:00,141.967,141.967,141.926,141.955,35200000.0
2006-05-12 00:41:00,141.967,141.97,141.955,141.955,52000000.0
2006-05-12 00:42:00,141.949,141.972,141.945,141.945,118999998.0
2006-05-12 00:43:00,141.949,141.971,141.949,141.952,155599999.0
2006-05-12 00:44:00,141.952,141.961,141.939,141.94,83899999.0
2006-05-12 00:45:00,141.934,141.934,141.924,141.927,87900000.0
2006-05-12 00:46:00,141.935,141.941,141.922,141.922,104199999.0
2006-05-12 00:47:00,141.925,141.937,141.925,141.929,80800002.0
2006-05-12 00:48:00,141.932,141.932,141.919,141.927,75099999.0
2006-05-12 00:49:00,141.917,141.928,141.91,141.921,73800000.0
2006-05-12 00:50:00,141.913,141.925,141.913,141.92,24800000.0
2006-05-12 00:51:00,141.928,141.933,141.919,141.93,77200001.0
2006-05-12 00:52:00,141.929,141.931,141.916,141.919,106600000.0
2006-05-12 00:53:00,141.912,141.921,141.911,141.917,153000003.0
2006-05-12 00:54:00,141.91,141.915,141.905,141.91,107099999.0
2006-05-12 00:55:00,141.908,141.938,141.908,141.928,86700000.0
2006-05-12 00:56:00,141.93,141.935,141.925,141.93,173800000.0
2006-05-12 00:57:00,141.927,141.933,141.919,141.932,38600000.0
2006-05-12 00:58:00,141.95,141.97,141.95,141.96,87200000.0
2006-05-12 00:59:00,141.961,141.976,141.947,141.971,113400001.0
2006-05-12 01:00:00,141.977,141.986,141.947,141.951,108800002.0
2006-05-12 01:01:00,141.945,141.945,141.924,141.924,74200001.0
2006-05-12 01:02:00,141.932,141.951,141.932,141.947,93800001.0
2006-05-12 01:03:00,141.923,141.923,141.887,141.887,43900000.0
2006-05-12 01:04:00,141.872,141.893,141.829,141.829,145399999.0
2006-05-12 01:05:00,141.832,141.866,141.832,141.858,46800001.0
2006-05-12 01:06:00,141.853,141.864,141.849,141.854,110699998.0
2006-05-12 01:07:00,141.84,141.84,141.821,141.826,80300001.0
2006-05-12 01:08:00,141.83,141.834,141.826,141.834,107999997.0
2006-05-12 01:09:00,141.826,141.837,141.822,141.827,110300000.0
2006-05-12 01:10:00,141.828,141.828,141.814,141.816,64800000.0
2006-05-12 01:11:00,141.819,141.833,141.819,141.833,63500000.0
2006-05-12 01:12:00,141.848,141.848,141.814,141.827,166100005.0
2006-05-12 01:13:00,141.832,141.839,141.825,141.825,129100000.0
2006-05-12 01:14:00,141.827,141.827,141.81,141.822,122000000.0
2006-05-12 01:15:00,141.823,141.832,141.822,141.827,83900000.0
2006-05-12 01:16:00,141.832,141.832,141.813,141.825,158300000.0
2006-05-12 01:17:00,141.815,141.815,141.801,141.801,119900000.0
2006-05-12 01:18:00,141.807,141.808,141.802,141.808,62500000.0
2006-05-12 01:19:00,141.811,141.822,141.811,141.818,66399999.0
2006-05-12 01:20:00,141.832,141.832,141.821,141.825,99200000.0
2006-05-12 01:21:00,141.808,141.82,141.808,141.81,91899999.0
2006-05-12 01:22:00,141.809,141.817,141.803,141.817,193699998.0
2006-05-12 01:23:00,141.82,141.825,141.811,141.815,163699999.0
2006-05-12 01:24:00,141.81,141.82,141.805,141.805,22700000.0
2006-05-12 01:25:00,141.813,141.817,141.805,141.805,63899998.0
2006-05-12 01:26:00,141.799,141.808,141.788,141.808,176300003.0
2006-05-12 01:27:00,141.816,141.816,141.803,141.803,96200000.0
2006-05-12 01:28:00,141.804,141.814,141.797,141.813,59500000.0
2006-05-12 01:29:00,141.822,141.839,141.822,141.834,123599998.0
2006-05-12 01:30:00,141.831,141.883,141.831,141.843,129899999.0
2006-05-12 01:31:00,141.822,141.822,141.791,141.799,131000001.0
2006-05-12 01:32:00,141.775,141.786,141.764,141.776,121100001.0
2006-05-12 01:33:00,141.773,141.783,141.772,141.776,78499998.0
2006-05-12 01:34:00,141.788,141.808,141.771,141.775,83100000.0
2006-05-12 01:35:00,141.767,141.767,141.711,141.72,131700002.0
2006-05-12 01:36:00,141.712,141.721,141.7,141.713,117800000.0
2006-05-12 01:37:00,141.711,141.726,141.711,141.726,94800002.0
2006-05-12 01:38:00,141.728,141.751,141.728,141.739,109999999.0
2006-05-12 01:39:00,141.739,141.753,141.734,141.747,136500004.0
2006-05-12 01:40:00,141.748,141.751,141.736,141.751,75700000.0
2006-05-12 01:41:00,141.76,141.76,141.746,141.754,160800004.0
2006-05-12 01:42:00,141.757,141.763,141.727,141.727,155199999.0
2006-05-12 01:43:00,141.71,141.736,141.71,141.728,107400002.0
2006-05-12 01:44:00,141.729,141.737,141.711,141.711,156199998.0
2006-05-12 01:45:00,141.713,141.725,141.7,141.725,54800001.0
2006-05-12 01:46:00,141.718,141.718,141.708,141.71,70299999.0
2006-05-12 01:47:00,141.709,141.73,141.709,141.728,53099998.0
2006-05-12 01:48:00,141.717,141.717,141.687,141.687,36600000.0
2006-05-12 01:49:00,141.676,141.68,141.663,141.68,127699997.0
2006-05-12 01:50:00,141.672,141.688,141.672,141.688,112699997.0
2006-05-12 01:51:00,141.685,141.692,141.678,141.692,96999999.0
2006-05-12 01:52:00,141.69,141.69,141.652,141.652,53600000.0
2006-05-12 01:53:00,141.651,141.657,141.64,141.65,108499999.0
2006-05-12 01:54:00,141.658,141.661,141.637,141.637,163100000.0
2006-05-12 01:55:00,141.654,141.656,141.637,141.637,142700002.0
2006-05-12 01:56:00,141.622,141.634,141.618,141.63,84400001.0
2006-05-12 01:57:00,141.618,141.626,141.59,141.59,72100000.0
2006-05-12 01:58:00,141.61,141.63,141.61,141.612,72300000.0
2006-05-12 01:59:00,141.622,141.624,141.601,141.612,129099995.0
2006-05-12 02:00:00,141.613,141.613,141.575,141.58,76000000.0
2006-05-12 02:01:00,141.578,141.584,141.564,141.572,115699999.0
2006-05-12 02:02:00,141.585,141.603,141.584,141.586,89900002.0
2006-05-12 02:03:00,141.604,141.605,141.572,141.572,102899999.0
2006-05-12 02:04:00,141.566,141.604,141.566,141.59,93800000.0
2006-05-12 02:05:00,141.572,141.591,141.57,141.57,88499999.0
2006-05-12 02:06:00,141.558,141.558,141.535,141.536,62300000.0
2006-05-12 02:07:00,141.526,141.543,141.523,141.534,89200000.0
2006-05-12 02:08:00,141.549,141.564,141.542,141.558,88600000.0
2006-05-12 02:09:00,141.58,141.58,141.529,141.529,71600000.0
2006-05-12 02:10:00,141.515,141.638,141.511,141.638,119899999.0
2006-05-12 02:11:00,141.681,141.702,141.642,141.657,176100005.0
2006-05-12 02:12:00,141.609,141.609,141.455,141.458,66999999.0
2006-05-12 02:13:00,141.501,141.592,141.501,141.583,29500000.0
2006-05-12 02:14:00,141.577,141.602,141.543,141.588,213000004.0
2006-05-12 02:15:00,141.603,141.603,141.559,141.574,55900000.0
2006-05-12 02:16:00,141.572,141.611,141.569,141.611,89500000.0
2006-05-12 02:17:00,141.62,141.623,141.563,141.577,70500000.0
2006-05-12 02:18:00,141.596,141.659,141.596,141.658,82300000.0
2006-05-12 02:19:00,141.64,141.656,141.622,141.656,75800000.0
2006-05-12 02:20:00,141.678,141.705,141.678,141.695,103400000.0
2006-05-12 02:21:00,141.691,141.712,141.686,141.699,142100000.0
2006-05-12 02:22:00,141.683,141.717,141.665,141.712,108600000.0
2006-05-12 02:23:00,141.712,141.718,141.696,141.696,89399999.0
2006-05-12 02:24:00,141.688,141.688,141.671,141.683,122799999.0
2006-05-12 02:25:00,141.669,141.675,141.663,141.675,63900001.0
2006-05-12 02:26:00,141.675,141.675,141.659,141.659,45000000.0
2006-05-12 02:27:00,141.655,141.661,141.649,141.655,174399997.0
2006-05-12 02:28:00,141.652,141.659,141.639,141.649,121699998.0
2006-05-12 02:29:00,141.637,141.695,141.637,141.695,90500000.0
2006-05-12 02:30:00,141.691,141.713,141.69,141.694,71999999.0
2006-05-12 02:31:00,141.688,141.688,141.671,141.682,170700000.0
2006-05-12 02:32:00,141.681,141.681,141.636,141.636,61499999.0
2006-05-12 02:33:00,141.653,141.694,141.653,141.691,35399999.0
2006-05-12 02:34:00,141.675,141.7,141.674,141.69,102100000.0
2006-05-12 02:35:00,141.688,141.692,141.679,141.68,108600000.0
2006-05-12 02:36:00,141.661,141.661,141.643,141.644,93499999.0
2006-05-12 02:37:00,141.643,141.643,141.597,141.597,61800000.0
2006-05-12 02:38:00,141.595,141.595,141.569,141.577,177300002.0
2006-05-12 02:39:00,141.577,141.577,141.564,141.568,134000001.0
2006-05-12 02:40:00,141.573,141.59,141.568,141.59,116399999.0
2006-05-12 02:41:00,141.602,141.605,141.589,141.6,153800000.0
2006-05-12 02:42:00,141.596,141.619,141.596,141.61,103099999.0
2006-05-12 02:43:00,141.608,141.625,141.601,141.614,136100002.0
2006-05-12 02:44:00,141.614,141.645,141.61,141.645,39000000.0
2006-05-12 02:45:00,141.66,141.708,141.653,141.708,164499996.0
2006-05-12 02:46:00,141.704,141.704,141.682,141.682,50100000.0
2006-05-12 02:47:00,141.695,141.717,141.695,141.715,60900000.0
2006-05-12 02:48:00,141.698,141.716,141.675,141.675,123500003.0
2006-05-12 02:49:00,141.675,141.677,141.648,141.66,70300000.0
2006-05-12 02:50:00,141.657,141.668,141.649,141.668,51300000.0
2006-05-12 02:51:00,141.671,141.705,141.671,141.705,59200000.0
2006-05-12 02:52:00,141.703,141.713,141.697,141.713,44700000.0
2006-05-12 02:53:00,141.708,141.738,141.696,141.738,48500000.0
2006-05-12 02:54:00,141.771,141.798,141.763,141.798,148300001.0
2006-05-12 02:55:00,141.8,141.824,141.795,141.818,76800000.0
2006-05-12 02:56:00,141.808,141.823,141.803,141.803,135300000.0
2006-05-12 02:57:00,141.817,141.821,141.807,141.807,29000000.0
2006-05-12 02:58:00,141.798,141.844,141.798,141.842,112700000.0
2006-05-12 02:59:00,141.84,141.847,141.82,141.82,148799999.0
2006-05-12 03:00:00,141.81,141.817,141.804,141.806,64800000.0
2006-05-12 03:01:00,141.807,141.82,141.807,141.818,42700000.0
2006-05-12 03:02:00,141.804,141.804,141.78,141.796,151600002.0
2006-05-12 03:03:00,141.802,141.839,141.802,141.839,78300002.0
2006-05-12 03:04:00,141.818,141.831,141.799,141.81,137500001.0
2006-05-12 03:05:00,141.815,141.822,141.812,141.82,134200001.0
2006-05-12 03:06:00,141.81,141.815,141.802,141.815,161999999.0
2006-05-12 03:07:00,141.81,141.818,141.807,141.812,109299998.0
2006-05-12 03:08:00,141.808,141.824,141.804,141.824,101200000.0
2006-05-12 03:09:00,141.826,141.826,141.785,141.785,36000000.0
2006-05-12 03:10:00,141.777,141.777,141.751,141.751,106499999.0
2006-05-12 03:11:00,141.744,141.748,141.729,141.741,108399998.0
2006-05-12 03:12:00,141.733,141.741,141.718,141.727,115099999.0
2006-05-12 03:13:00,141.727,141.73,141.709,141.709,91799998.0
2006-05-12 03:14:00,141.698,141.704,141.688,141.7,96700001.0
2006-05-12 03:15:00,141.699,141.702,141.697,141.7,54700001.0
2006-05-12 03:16:00,141.714,141.735,141.714,141.728,137799999.0
2006-05-12 03:17:00,141.74,141.74,141.724,141.724,101800001.0
2006-05-12 03:18:00,141.736,141.748,141.716,141.748,108700000.0
2006-05-12 03:19:00,141.757,141.757,141.735,141.735,138200001.0
2006-05-12 03:20:00,141.73,141.734,141.706,141.706,98200001.0
2006-05-12 03:21:00,141.711,141.713,141.676,141.713,151800002.0
2006-05-12 03:22:00,141.718,141.721,141.689,141.695,107900001.0
2006-05-12 03:23:00,141.691,141.698,141.688,141.688,136400003.0
2006-05-12 03:24:00,141.691,141.699,141.686,141.686,72799999.0
2006-05-12 03:25:00,141.672,141.684,141.668,141.668,130700000.0
2006-05-12 03:26:00,141.66,141.669,141.63,141.635,163800000.0
2006-05-12 03:27:00,141.61,141.61,141.566,141.566,132599997.0
2006-05-12 03:28:00,141.558,141.619,141.553,141.619,106200000.0
2006-05-12 03:29:00,141.621,141.627,141.618,141.618,121100001.0
2006-05-12 03:30:00,141.61,141.62,141.598,141.604,90599999.0
2006-05-12 03:31:00,141.59,141.591,141.577,141.577,91000000.0
2006-05-12 03:32:00,141.565,141.587,141.555,141.581,71900000.0
2006-05-12 03:33:00,141.587,141.604,141.587,141.599,95199999.0
2006-05-12 03:34:00,141.603,141.615,141.603,141.615,42400000.0
2006-05-12 03:35:00,141.609,141.609,141.593,141.593,12800000.0
2006-05-12 03:36:00,141.597,141.631,141.597,141.625,61400000.0
2006-05-12 03:37:00,141.637,141.644,141.602,141.607,133500001.0
2006-05-12 03:38:00,141.619,141.629,141.613,141.623,163099997.0
2006-05-12 03:39:00,141.627,141.63,141.615,141.63,84699999.0
2006-05-12 03:40:00,141.618,141.639,141.618,141.638,118300001.0
2006-05-12 03:41:00,141.628,141.629,141.618,141.629,100900002.0
2006-05-12 03:42:00,141.608,141.608,141.571,141.571,47400000.0
2006-05-12 03:43:00,141.587,141.61,141.587,141.603,94499999.0
2006-05-12 03:44:00,141.605,141.605,141.59,141.593,105099998.0
2006-05-12 03:45:00,141.586,141.586,141.552,141.553,80400003.0
2006-05-12 03:46:00,141.564,141.576,141.547,141.559,162200000.0
2006-05-12 03:47:00,141.576,141.612,141.576,141.605,74300000.0
2006-05-12 03:48:00,141.6,141.615,141.596,141.609,35900000.0
2006-05-12 03:49:00,141.612,141.612,141.603,141.61,118700002.0
2006-05-12 03:50:00,141.617,141.64,141.617,141.626,58000000.0
2006-05-12 03:51:00,141.642,141.643,141.635,141.64,67100001.0
2006-05-12 03:52:00,141.647,141.648,141.647,141.648,23200000.0
2006-05-12 03:53:00,141.646,141.65,141.631,141.631,77400000.0
2006-05-12 03:54:00,141.641,141.65,141.625,141.625,72100000.0
2006-05-12 03:55:00,141.627,141.632,141.621,141.625,90800000.0
2006-05-12 03:56:00,141.626,141.647,141.616,141.62,83800000.0
2006-05-12 03:57:00,141.623,141.623,141.608,141.62,40300000.0
2006-05-12 03:58:00,141.628,141.63,141.608,141.614,127900003.0
2006-05-12 03:59:00,141.6,141.6,141.595,141.599,32000000.0
2006-05-12 04:00:00,141.595,141.604,141.586,141.586,81600000.0
2006-05-12 04:01:00,141.588,141.603,141.587,141.589,147599999.0
2006-05-12 04:02:00,141.587,141.597,141.585,141.59,108199998.0
2006-05-12 04:03:00,141.597,141.597,141.586,141.586,12800000.0
2006-05-12 04:04:00,141.583,141.583,141.554,141.557,74900001.0
2006-05-12 04:05:00,141.563,141.585,141.563,141.585,32700000.0
2006-05-12 04:06:00,141.6,141.6,141.583,141.59,100900000.0
2006-05-12 04:07:00,141.59,141.606,141.575,141.6,113599997.0
2006-05-12 04:08:00,141.598,141.603,141.589,141.592,99599998.0
2006-05-12 04:09:00,141.587,141.6,141.587,141.59,168399998.0
2006-05-12 04:10:00,141.598,141.61,141.596,141.598,125200000.0
2006-05-12 04:11:00,141.606,141.624,141.606,141.62,81500000.0
2006-05-12 04:12:00,141.608,141.628,141.608,141.618,101399998.0
2006-05-12 04:13:00,141.612,141.618,141.612,141.618,56700001.0
2006-05-12 04:14:00,141.626,141.64,141.626,141.64,80500000.0
2006-05-12 04:15:00,141.639,141.647,141.639,141.641,37600000.0
2006-05-12 04:16:00,141.644,141.658,141.644,141.647,82699998.0
2006-05-12 04:17:00,141.657,141.665,141.651,141.658,75900002.0
2006-05-12 04:18:00,141.651,141.651,141.643,141.643,57500000.0
2006-05-12 04:19:00,141.645,141.647,141.638,141.645,85400000.0
2006-05-12 04:20:00,141.643,141.648,141.636,141.642,71599998.0
2006-05-12 04:21:00,141.651,141.662,141.649,141.654,148700000.0
2006-05-12 04:22:00,141.649,141.657,141.637,141.647,118100002.0
2006-05-12 04:23:00,141.654,141.671,141.654,141.671,27900000.0
2006-05-12 04:24:00,141.685,141.694,141.672,141.679,90399998.0
2006-05-12 04:25:00,141.689,141.721,141.689,141.717,33000000.0
2006-05-12 04:26:00,141.716,141.716,141.694,141.695,80200001.0
2006-05-12 04:27:00,141.695,141.702,141.679,141.695,149200000.0
2006-05-12 04:28:00,141.698,141.706,141.675,141.68,47000000.0
2006-05-12 04:29:00,141.678,141.692,141.678,141.681,79800000.0
2006-05-12 04:30:00,141.69,141.696,141.684,141.696,79500000.0
2006-05-12 04:31:00,141.689,141.692,141.677,141.687,111899998.0
2006-05-12 04:32:00,141.689,141.693,141.674,141.681,155999997.0
2006-05-12 04:33:00,141.677,141.678,141.665,141.665,122499999.0
2006-05-12 04:34:00,141.668,141.679,141.659,141.67,89200001.0
2006-05-12 04:35:00,141.661,141.67,141.661,141.665,130000001.0
2006-05-12 04:36:00,141.671,141.673,141.661,141.661,62600000.0
2006-05-12 04:37:00,141.664,141.676,141.664,141.673,40800000.0
2006-05-12 04:38:00,141.671,141.683,141.657,141.678,76400003.0
2006-05-12 04:39:00,141.684,141.684,141.662,141.662,98600001.0
2006-05-12 04:40:00,141.671,141.673,141.664,141.667,52800000.0
2006-05-12 04:41:00,141.667,141.667,141.645,141.653,102699999.0
2006-05-12 04:42:00,141.662,141.662,141.642,141.658,109200000.0
2006-05-12 04:43:00,141.666,141.672,141.666,141.672,28000000.0
2006-05-12 04:44:00,141.688,141.697,141.684,141.697,69700001.0
2006-05-12 04:45:00,141.694,141.697,141.686,141.692,81299999.0
2006-05-12 04:46:00,141.698,141.71,141.694,141.708,103200002.0
2006-05-12 04:47:00,141.712,141.712,141.698,141.709,157000000.0
2006-05-12 04:48:00,141.71,141.711,141.693,141.693,56300001.0
2006-05-12 04:49:00,141.692,141.717,141.692,141.715,113399998.0
2006-05-12 04:50:00,141.721,141.73,141.714,141.73,51299999.0
2006-05-12 04:51:00,141.716,141.716,141.709,141.709,30300000.0
2006-05-12 04:52:00,141.705,141.719,141.705,141.707,40900000.0
2006-05-12 04:53:00,141.715,141.724,141.715,141.721,60500000.0
2006-05-12 04:54:00,141.724,141.727,141.719,141.725,75100000.0
2006-05-12 04:55:00,141.727,141.728,141.718,141.718,116300002.0
2006-05-12 04:56:00,141.72,141.725,141.712,141.715,81500000.0
2006-05-12 04:57:00,141.711,141.725,141.711,141.725,66399999.0
2006-05-12 04:58:00,141.733,141.737,141.731,141.731,116899999.0
2006-05-12 04:59:00,141.727,141.735,141.727,141.73,102299997.0
2006-05-12 05:00:00,141.727,141.728,141.709,141.709,125499999.0
2006-05-12 05:01:00,141.707,141.717,141.703,141.703,57300000.0
2006-05-12 05:02:00,141.709,141.709,141.688,141.694,174399998.0
2006-05-12 05:03:00,141.704,141.715,141.693,141.71,82100001.0
2006-05-12 05:04:00,141.71,141.719,141.71,141.719,119399999.0
2006-05-12 05:05:00,141.716,141.722,141.716,141.722,18700000.0
2006-05-12 05:06:00,141.71,141.715,141.708,141.709,63899999.0
2006-05-12 05:07:00,141.703,141.706,141.697,141.697,45300000.0
2006-05-12 05:08:00,141.677,141.681,141.671,141.675,75200001.0
2006-05-12 05:09:00,141.68,141.687,141.668,141.687,97600002.0
2006-05-12 05:10:00,141.678,141.684,141.674,141.684,91400001.0
2006-05-12 05:11:00,141.695,141.695,141.68,141.695,60700001.0
2006-05-12 05:12:00,141.698,141.701,141.69,141.693,76800000.0
2006-05-12 05:13:00,141.696,141.696,141.682,141.686,66100002.0
2006-05-12 05:14:00,141.683,141.698,141.67,141.691,102200000.0
2006-05-12 05:15:00,141.692,141.694,141.684,141.69,102700001.0
2006-05-12 05:16:00,141.689,141.692,141.679,141.688,38700000.0
2006-05-12 05:17:00,141.678,141.701,141.678,141.693,100000000.0
2006-05-12 05:18:00,141.701,141.701,141.692,141.697,92400000.0
2006-05-12 05:19:00,141.7,141.7,141.683,141.69,79099999.0
2006-05-12 05:20:00,141.688,141.688,141.675,141.683,51399999.0
2006-05-12 05:21:00,141.683,141.692,141.678,141.69,74099999.0
2006-05-12 05:22:00,141.685,141.69,141.683,141.687,128700001.0
2006-05-12 05:23:00,141.676,141.689,141.672,141.675,86600000.0
2006-05-12 05:24:00,141.686,141.686,141.66,141.671,64000000.0
2006-05-12 05:25:00,141.681,141.693,141.681,141.685,76600000.0
2006-05-12 05:26:00,141.677,141.681,141.663,141.663,117799999.0
2006-05-12 05:27:00,141.657,141.664,141.65,141.656,91500001.0
2006-05-12 05:28:00,141.662,141.675,141.656,141.664,98500002.0
2006-05-12 05:29:00,141.671,141.683,141.664,141.674,51200000.0
2006-05-12 05:30:00,141.66,141.671,141.649,141.649,28300000.0
2006-05-12 05:31:00,141.649,141.658,141.649,141.65,88000000.0
2006-05-12 05:32:00,141.649,141.657,141.647,141.65,54400000.0
2006-05-12 05:33:00,141.659,141.659,141.642,141.653,38400000.0
2006-05-12 05:34:00,141.652,141.653,141.639,141.653,53399999.0
2006-05-12 05:35:00,141.658,141.68,141.658,141.672,89500000.0
2006-05-12 05:36:00,141.657,141.675,141.655,141.675,71899998.0
2006-05-12 05:37:00,141.692,141.699,141.679,141.692,83699999.0
2006-05-12 05:38:00,141.694,141.705,141.687,141.687,71700001.0
2006-05-12 05:39:00,141.692,141.704,141.684,141.687,198900003.0
2006-05-12 05:40:00,141.682,141.687,141.673,141.687,66400000.0
2006-05-12 05:41:00,141.683,141.683,141.677,141.677,52300000.0
2006-05-12 05:42:00,141.681,141.697,141.675,141.697,163900002.0
2006-05-12 05:43:00,141.701,141.704,141.654,141.654,100900000.0
2006-05-12 05:44:00,141.647,141.655,141.647,141.65,158100000.0
2006-05-12 05:45:00,141.648,141.655,141.64,141.655,70300000.0
2006-05-12 05:46:00,141.648,141.648,141.641,141.641,26800001.0
2006-05-12 05:47:00,141.636,141.647,141.633,141.645,155499999.0
2006-05-12 05:48:00,141.653,141.665,141.646,141.657,115999998.0
2006-05-12 05:49:00,141.661,141.661,141.644,141.655,157199997.0
2006-05-12 05:50:00,141.662,141.667,141.662,141.667,14700000.0
2006-05-12 05:51:00,141.669,141.68,141.665,141.665,139400000.0
2006-05-12 05:52:00,141.664,141.67,141.662,141.665,73299999.0
2006-05-12 05:53:00,141.672,141.676,141.669,141.676,99899999.0
2006-05-12 05:54:00,141.677,141.684,141.674,141.681,41100000.0
2006-05-12 05:55:00,141.683,141.701,141.68,141.693,52600000.0
2006-05-12 05:56:00,141.686,141.698,141.686,141.69,119900003.0
2006-05-12 05:57:00,141.684,141.684,141.657,141.657,92200000.0
2006-05-12 05:58:00,141.672,141.687,141.67,141.678,97900003.0
2006-05-12 05:59:00,141.671,141.679,141.654,141.654,161800001.0
2006-05-12 06:00:00,141.644,141.651,141.631,141.64,98699999.0
2006-05-12 06:01:00,141.645,141.647,141.645,141.647,8800000.0
2006-05-12 06:02:00,141.657,141.662,141.653,141.662,54200000.0
2006-05-12 06:03:00,141.664,141.664,141.656,141.658,78100000.0
2006-05-12 06:04:00,141.661,141.668,141.655,141.668,95100002.0
2006-05-12 06:05:00,141.675,141.675,141.663,141.675,107300003.0
2006-05-12 06:06:00,141.666,141.675,141.657,141.67,56200000.0
2006-05-12 06:07:00,141.66,141.688,141.654,141.671,98900000.0
2006-05-12 06:08:00,141.68,141.68,141.659,141.667,155400001.0
2006-05-12 06:09:00,141.663,141.665,141.642,141.659,114399999.0
2006-05-12 06:10:00,141.663,141.664,141.657,141.664,122000002.0
2006-05-12 06:11:00,141.663,141.665,141.657,141.66,61700001.0
2006-05-12 06:12:00,141.651,141.651,141.628,141.628,37200000.0
2006-05-12 06:13:00,141.617,141.621,141.597,141.597,91599998.0
2006-05-12 06:14:00,141.622,141.662,141.622,141.653,47700001.0
2006-05-12 06:15:00,141.66,141.668,141.658,141.665,33600000.0
2006-05-12 06:16:00,141.663,141.663,141.648,141.651,55500000.0
2006-05-12 06:17:00,141.65,141.667,141.649,141.655,112000001.0
2006-05-12 06:18:00,141.648,141.659,141.639,141.643,116999999.0
2006-05-12 06:19:00,141.634,141.672,141.628,141.663,100399999.0
2006-05-12 06:20:00,141.665,141.665,141.637,141.642,137699998.0
2006-05-12 06:21:00,141.647,141.648,141.631,141.64,201500000.0
2006-05-12 06:22:00,141.638,141.656,141.638,141.64,80300001.0
2006-05-12 06:23:00,141.64,141.642,141.621,141.642,132299996.0
2006-05-12 06:24:00,141.64,141.641,141.636,141.638,36099999.0
2006-05-12 06:25:00,141.649,141.658,141.644,141.65,122600002.0
2006-05-12 06:26:00,141.645,141.645,141.633,141.633,56000000.0
2006-05-12 06:27:00,141.637,141.637,141.629,141.629,40699999.0
2006-05-12 06:28:00,141.622,141.628,141.61,141.613,101099997.0
2006-05-12 06:29:00,141.629,141.641,141.62,141.621,150100001.0
2006-05-12 06:30:00,141.609,141.611,141.604,141.604,64099999.0
2006-05-12 06:31:00,141.604,141.604,141.597,141.599,83700000.0
2006-05-12 06:32:00,141.6,141.614,141.598,141.614,136899999.0
2006-05-12 06:33:00,141.631,141.636,141.612,141.628,179799998.0
2006-05-12 06:34:00,141.621,141.624,141.621,141.624,24000001.0
2006-05-12 06:35:00,141.615,141.615,141.597,141.609,51099999.0
2006-05-12 06:36:00,141.616,141.628,141.616,141.62,80000000.0
2006-05-12 06:37:00,141.624,141.655,141.624,141.645,42400000.0
2006-05-12 06:38:00,141.638,141.638,141.618,141.629,82600001.0
2006-05-12 06:39:00,141.633,141.649,141.63,141.637,97400002.0
2006-05-12 06:40:00,141.638,141.652,141.636,141.636,194700000.0
2006-05-12 06:41:00,141.629,141.629,141.621,141.623,86000001.0
2006-05-12 06:42:00,141.622,141.634,141.62,141.628,76800000.0
2006-05-12 06:43:00,141.628,141.637,141.621,141.624,152599999.0
2006-05-12 06:44:00,141.629,141.638,141.62,141.626,151100000.0
2006-05-12 06:45:00,141.623,141.641,141.62,141.623,110000001.0
2006-05-12 06:46:00,141.608,141.608,141.581,141.591,99299997.0
2006-05-12 06:47:00,141.605,141.614,141.591,141.593,76700001.0
2006-05-12 06:48:00,141.599,141.6,141.581,141.587,107599997.0
2006-05-12 06:49:00,141.595,141.596,141.576,141.588,110600001.0
2006-05-12 06:50:00,141.595,141.621,141.595,141.615,103399996.0
2006-05-12 06:51:00,141.612,141.614,141.587,141.596,94900000.0
2006-05-12 06:52:00,141.598,141.613,141.587,141.587,44500000.0
2006-05-12 06:53:00,141.597,141.624,141.597,141.623,35500000.0
2006-05-12 06:54:00,141.622,141.625,141.613,141.615,110199999.0
2006-05-12 06:55:00,141.619,141.642,141.619,141.633,65600000.0
2006-05-12 06:56:00,141.64,141.643,141.626,141.636,149699999.0
2006-05-12 06:57:00,141.635,141.635,141.619,141.623,81299999.0
2006-05-12 06:58:00,141.624,141.656,141.624,141.656,62900000.0
2006-05-12 06:59:00,141.656,141.656,141.631,141.64,126700001.0
2006-05-12 07:00:00,141.643,141.654,141.631,141.65,160599997.0
2006-05-12 07:01:00,141.643,141.657,141.643,141.657,56700001.0
2006-05-12 07:02:00,141.656,141.668,141.653,141.653,123200000.0
2006-05-12 07:03:00,141.66,141.663,141.653,141.661,71200000.0
2006-05-12 07:04:00,141.66,141.665,141.66,141.665,115800000.0
2006-05-12 07:05:00,141.65,141.68,141.65,141.675,60400000.0
2006-05-12 07:06:00,141.68,141.7,141.68,141.688,77600000.0
2006-05-12 07:07:00,141.69,141.69,141.672,141.674,140599998.0
2006-05-12 07:08:00,141.674,141.681,141.656,141.661,84799999.0
2006-05-12 07:09:00,141.661,141.681,141.657,141.671,178099999.0
2006-05-12 07:10:00,141.683,141.683,141.675,141.677,30000000.0
2006-05-12 07:11:00,141.672,141.672,141.662,141.669,112299999.0
2006-05-12 07:12:00,141.672,141.673,141.667,141.672,108899999.0
2006-05-12 07:13:00,141.674,141.677,141.666,141.671,96200000.0
2006-05-12 07:14:00,141.663,141.683,141.663,141.677,54200000.0
2006-05-12 07:15:00,141.67,141.686,141.655,141.655,94000001.0
2006-05-12 07:16:00,141.653,141.675,141.649,141.675,133599999.0
2006-05-12 07:17:00,141.673,141.685,141.664,141.685,63900000.0
2006-05-12 07:18:00,141.69,141.707,141.69,141.703,21800000.0
2006-05-12 07:19:00,141.703,141.722,141.703,141.709,161300002.0
2006-05-12 07:20:00,141.703,141.73,141.703,141.73,67599998.0
2006-05-12 07:21:00,141.72,141.72,141.693,141.694,96000002.0
2006-05-12 07:22:00,141.7,141.708,141.697,141.699,93499998.0
2006-05-12 07:23:00,141.708,141.716,141.7,141.715,116199999.0
2006-05-12 07:24:00,141.708,141.709,141.687,141.697,35200000.0
2006-05-12 07:25:00,141.67,141.67,141.615,141.615,57500000.0
2006-05-12 07:26:00,141.623,141.635,141.623,141.627,94299998.0
2006-05-12 07:27:00,141.626,141.629,141.616,141.616,46400000.0
2006-05-12 07:28:00,141.628,141.632,141.615,141.622,88299999.0
2006-05-12 07:29:00,141.621,141.628,141.598,141.598,74800001.0
2006-05-12 07:30:00,141.58,141.58,141.569,141.579,83200002.0
2006-05-12 07:31:00,141.582,141.588,141.565,141.57,147399999.0
2006-05-12 07:32:00,141.573,141.575,141.565,141.575,49700000.0
2006-05-12 07:33:00,141.57,141.585,141.561,141.585,92800000.0
2006-05-12 07:34:00,141.592,141.592,141.574,141.585,70400000.0
2006-05-12 07:35:00,141.577,141.577,141.554,141.568,48599999.0
2006-05-12 07:36:00,141.575,141.575,141.556,141.56,122000002.0
2006-05-12 07:37:00,141.565,141.6,141.565,141.594,154400002.0
2006-05-12 07:38:00,141.608,141.612,141.596,141.603,105500000.0
2006-05-12 07:39:00,141.606,141.618,141.602,141.618,114899999.0
2006-05-12 07:40:00,141.615,141.623,141.614,141.614,105099999.0
2006-05-12 07:41:00,141.604,141.614,141.601,141.614,88299999.0
2006-05-12 07:42:00,141.611,141.621,141.611,141.621,36500000.0
2006-05-12 07:43:00,141.616,141.616,141.588,141.604,182300003.0
2006-05-12 07:44:00,141.598,141.605,141.586,141.605,124000000.0
2006-05-12 07:45:00,141.603,141.629,141.6,141.627,82300001.0
2006-05-12 07:46:00,141.621,141.636,141.607,141.627,125299999.0
2006-05-12 07:47:00,141.628,141.628,141.621,141.623,59700000.0
2006-05-12 07:48:00,141.619,141.669,141.617,141.664,78700002.0
2006-05-12 07:49:00,141.658,141.671,141.65,141.668,92399999.0
2006-05-12 07:50:00,141.678,141.686,141.664,141.664,56200000.0
2006-05-12 07:51:00,141.653,141.655,141.65,141.651,88399998.0
2006-05-12 07:52:00,141.653,141.657,141.64,141.641,79499999.0
2006-05-12 07:53:00,141.653,141.669,141.647,141.65,36000000.0
2006-05-12 07:54:00,141.653,141.673,141.65,141.664,67500000.0
2006-05-12 07:55:00,141.668,141.677,141.649,141.65,69100001.0
2006-05-12 07:56:00,141.635,141.635,141.62,141.62,80500001.0
2006-05-12 07:57:00,141.642,141.656,141.641,141.647,54400000.0
2006-05-12 07:58:00,141.655,141.669,141.648,141.669,89000002.0
2006-05-12 07:59:00,141.674,141.69,141.674,141.679,71100001.0
2006-05-12 08:00:00,141.661,141.661,141.631,141.648,191600000.0
2006-05-12 08:01:00,141.663,141.671,141.65,141.653,101999999.0
2006-05-12 08:02:00,141.665,141.701,141.665,141.701,81599998.0
2006-05-12 08:03:00,141.68,141.68,141.663,141.663,94100000.0
2006-05-12 08:04:00,141.67,141.687,141.65,141.65,98300001.0
2006-05-12 08:05:00,141.649,141.66,141.649,141.657,77200000.0
2006-05-12 08:06:00,141.657,141.664,141.65,141.664,77300000.0
2006-05-12 08:07:00,141.663,141.688,141.657,141.663,114899998.0
2006-05-12 08:08:00,141.677,141.691,141.677,141.678,94099999.0
2006-05-12 08:09:00,141.678,141.692,141.675,141.675,92599999.0
2006-05-12 08:10:00,141.683,141.687,141.677,141.677,68800001.0
2006-05-12 08:11:00,141.682,141.682,141.666,141.674,52800001.0
2006-05-12 08:12:00,141.671,141.671,141.655,141.655,44000000.0
2006-05-12 08:13:00,141.654,141.677,141.654,141.677,45900001.0
2006-05-12 08:14:00,141.681,141.689,141.679,141.685,96699999.0
2006-05-12 08:15:00,141.678,141.692,141.664,141.692,81000000.0
2006-05-12 08:16:00,141.684,141.696,141.681,141.684,101400001.0
2006-05-12 08:17:00,141.685,141.69,141.67,141.67,72800002.0
2006-05-12 08:18:00,141.671,141.688,141.671,141.685,102600000.0
2006-05-12 08:19:00,141.682,141.692,141.682,141.686,87599998.0
2006-05-12 08:20:00,141.692,141.704,141.69,141.7,94899999.0
2006-05-12 08:21:00,141.692,141.711,141.69,141.705,142599997.0
2006-05-12 08:22:00,141.689,141.689,141.655,141.662,50799999.0
2006-05-12 08:23:00,141.652,141.652,141.629,141.641,81099999.0
2006-05-12 08:24:00,141.637,141.637,141.614,141.629,170799999.0
2006-05-12 08:25:00,141.629,141.629,141.613,141.615,113200001.0
2006-05-12 08:26:00,141.615,141.626,141.609,141.618,130099998.0
2006-05-12 08:27:00,141.611,141.611,141.587,141.587,55000000.0
2006-05-12 08:28:00,141.596,141.629,141.594,141.608,119199999.0
2006-05-12 08:29:00,141.632,141.653,141.632,141.653,58700000.0
2006-05-12 08:30:00,141.653,141.673,141.652,141.665,197700003.0
2006-05-12 08:31:00,141.675,141.683,141.647,141.658,90800000.0
2006-05-12 08:32:00,141.668,141.668,141.639,141.665,90700000.0
2006-05-12 08:33:00,141.663,141.679,141.658,141.675,75499999.0
2006-05-12 08:34:00,141.677,141.684,141.657,141.66,137999999.0
2006-05-12 08:35:00,141.656,141.668,141.622,141.622,69700000.0
2006-05-12 08:36:00,141.634,141.666,141.634,141.659,120999998.0
2006-05-12 08:37:00,141.665,141.668,141.62,141.62,116299999.0
2006-05-12 08:38:00,141.622,141.656,141.622,141.656,67300000.0
2006-05-12 08:39:00,141.667,141.681,141.656,141.667,92500000.0
2006-05-12 08:40:00,141.661,141.661,141.651,141.661,129599998.0
2006-05-12 08:41:00,141.654,141.663,141.643,141.643,105099999.0
2006-05-12 08:42:00,141.641,141.658,141.641,141.658,71800001.0
2006-05-12 08:43:00,141.648,141.653,141.638,141.638,109700002.0
2006-05-12 08:44:00,141.629,141.664,141.623,141.664,125600001.0
2006-05-12 08:45:00,141.666,141.675,141.658,141.672,53900000.0
2006-05-12 08:46:00,141.672,141.712,141.669,141.693,171499996.0
2006-05-12 08:47:00,141.698,141.716,141.695,141.716,114800000.0
2006-05-12 08:48:00,141.722,141.734,141.714,141.734,101099998.0
2006-05-12 08:49:00,141.719,141.741,141.719,141.736,52700000.0
2006-05-12 08:50:00,141.734,141.734,141.717,141.73,46799999.0
2006-05-12 08:51:00,141.711,141.718,141.683,141.69,67000000.0
2006-05-12 08:52:00,141.659,141.681,141.637,141.68,139100003.0
2006-05-12 08:53:00,141.67,141.698,141.656,141.698,108799999.0
2006-05-12 08:54:00,141.717,141.726,141.707,141.707,96000000.0
2006-05-12 08:55:00,141.696,141.696,141.652,141.662,106900003.0
2006-05-12 08:56:00,141.671,141.673,141.642,141.642,86299999.0
2006-05-12 08:57:00,141.642,141.682,141.642,141.671,115200001.0
2006-05-12 08:58:00,141.676,141.676,141.66,141.66,117099999.0
2006-05-12 08:59:00,141.66,141.688,141.66,141.662,152599999.0
2006-05-12 09:00:00,141.647,141.667,141.642,141.658,75000002.0
2006-05-12 09:01:00,141.652,141.652,141.623,141.623,73699998.0
2006-05-12 09:02:00,141.627,141.652,141.627,141.645,37600000.0
2006-05-12 09:03:00,141.653,141.654,141.641,141.652,97199998.0
2006-05-12 09:04:00,141.644,141.644,141.614,141.618,71099999.0
2006-05-12 09:05:00,141.619,141.627,141.603,141.603,122300000.0
2006-05-12 09:06:00,141.594,141.605,141.588,141.601,170299999.0
2006-05-12 09:07:00,141.625,141.669,141.625,141.662,110199999.0
2006-05-12 09:08:00,141.668,141.705,141.668,141.688,106000000.0
2006-05-12 09:09:00,141.693,141.707,141.693,141.707,91499999.0
2006-05-12 09:10:00,141.695,141.711,141.695,141.705,74400000.0
2006-05-12 09:11:00,141.708,141.71,141.677,141.694,78800000.0
2006-05-12 09:12:00,141.679,141.679,141.637,141.657,121000000.0
2006-05-12 09:13:00,141.653,141.653,141.633,141.639,67100000.0
2006-05-12 09:14:00,141.641,141.646,141.62,141.622,148000002.0
2006-05-12 09:15:00,141.625,141.629,141.594,141.599,71200000.0
2006-05-12 09:16:00,141.594,141.625,141.594,141.606,207700001.0
2006-05-12 09:17:00,141.589,141.614,141.587,141.587,80800001.0
2006-05-12 09:18:00,141.597,141.627,141.597,141.619,102000000.0
2006-05-12 09:19:00,141.614,141.636,141.604,141.636,157300002.0
2006-05-12 09:20:00,141.644,141.664,141.632,141.636,64000000.0
2006-05-12 09:21:00,141.648,141.657,141.645,141.645,83700001.0
2006-05-12 09:22:00,141.639,141.651,141.631,141.645,105899998.0
2006-05-12 09:23:00,141.632,141.632,141.608,141.613,37600000.0
2006-05-12 09:24:00,141.617,141.626,141.604,141.605,113000001.0
2006-05-12 09:25:00,141.55,141.55,141.473,141.473,70000001.0
2006-05-12 09:26:00,141.476,141.476,141.426,141.448,59000000.0
2006-05-12 09:27:00,141.453,141.5,141.428,141.5,96399999.0
2006-05-12 09:28:00,141.508,141.523,141.494,141.506,114600001.0
2006-05-12 09:29:00,141.534,141.571,141.51,141.571,198200005.0
2006-05-12 09:30:00,141.562,141.564,141.533,141.564,110200001.0
2006-05-12 09:31:00,141.562,141.565,141.499,141.514,91800000.0
2006-05-12 09:32:00,141.513,141.522,141.488,141.488,52400000.0
2006-05-12 09:33:00,141.491,141.529,141.484,141.525,133900002.0
2006-05-12 09:34:00,141.527,141.535,141.478,141.478,105899998.0
2006-05-12 09:35:00,141.487,141.504,141.481,141.494,136199998.0
2006-05-12 09:36:00,141.493,141.539,141.482,141.539,92799998.0
2006-05-12 09:37:00,141.54,141.547,141.441,141.466,176200003.0
2006-05-12 09:38:00,141.483,141.508,141.482,141.498,127599998.0
2006-05-12 09:39:00,141.505,141.509,141.467,141.469,66399999.0
2006-05-12 09:40:00,141.498,141.523,141.476,141.52,152099996.0
2006-05-12 09:41:00,141.549,141.562,141.518,141.562,113799999.0
2006-05-12 09:42:00,141.583,141.583,141.543,141.543,102799999.0
2006-05-12 09:43:00,141.528,141.548,141.52,141.534,102299998.0
2006-05-12 09:44:00,141.538,141.552,141.53,141.53,101399999.0
2006-05-12 09:45:00,141.529,141.563,141.529,141.55,72700001.0
2006-05-12 09:46:00,141.536,141.536,141.525,141.529,85199999.0
2006-05-12 09:47:00,141.533,141.538,141.523,141.524,110200000.0
2006-05-12 09:48:00,141.54,141.554,141.536,141.536,73200000.0
2006-05-12 09:49:00,141.523,141.536,141.511,141.511,91999999.0
2006-05-12 09:50:00,141.497,141.516,141.491,141.497,105700001.0
2006-05-12 09:51:00,141.495,141.495,141.479,141.488,51200000.0
2006-05-12 09:52:00,141.491,141.491,141.478,141.49,100599999.0
2006-05-12 09:53:00,141.483,141.496,141.48,141.495,81599999.0
2006-05-12 09:54:00,141.499,141.501,141.464,141.464,160899995.0
2006-05-12 09:55:00,141.461,141.476,141.45,141.462,135500002.0
2006-05-12 09:56:00,141.454,141.47,141.449,141.467,120600001.0
2006-05-12 09:57:00,141.483,141.496,141.479,141.493,86700001.0
2006-05-12 09:58:00,141.492,141.513,141.481,141.482,95399998.0
2006-05-12 09:59:00,141.481,141.487,141.468,141.474,64000000.0
2006-05-12 10:00:00,141.466,141.472,141.449,141.46,136200000.0
2006-05-12 10:01:00,141.442,141.474,141.442,141.46,61500000.0
2006-05-12 10:02:00,141.45,141.45,141.42,141.425,115000002.0
2006-05-12 10:03:00,141.434,141.447,141.421,141.447,144499997.0
2006-05-12 10:04:00,141.444,141.454,141.431,141.44,151000001.0
2006-05-12 10:05:00,141.459,141.481,141.449,141.481,93000000.0
2006-05-12 10:06:00,141.491,141.492,141.475,141.485,100700002.0
2006-05-12 10:07:00,141.485,141.485,141.479,141.48,63300000.0
2006-05-12 10:08:00,141.471,141.471,141.442,141.443,65500002.0
2006-05-12 10:09:00,141.447,141.447,141.425,141.441,68100000.0
2006-05-12 10:10:00,141.444,141.444,141.43,141.434,73500000.0
2006-05-12 10:11:00,141.431,141.442,141.424,141.43,112100001.0
2006-05-12 10:12:00,141.428,141.441,141.422,141.435,75399999.0
2006-05-12 10:13:00,141.428,141.428,141.4,141.411,79500000.0
2006-05-12 10:14:00,141.413,141.443,141.413,141.443,26000000.0
2006-05-12 10:15:00,141.453,141.496,141.453,141.496,138200001.0
2006-05-12 10:16:00,141.495,141.515,141.495,141.508,103800000.0
2006-05-12 10:17:00,141.501,141.508,141.495,141.497,52799999.0
2006-05-12 10:18:00,141.503,141.509,141.497,141.503,130799999.0
2006-05-12 10:19:00,141.493,141.524,141.493,141.524,147700000.0
2006-05-12 10:20:00,141.514,141.598,141.51,141.598,129400000.0
2006-05-12 10:21:00,141.598,141.616,141.583,141.602,36800000.0
2006-05-12 10:22:00,141.587,141.588,141.569,141.582,82900000.0
2006-05-12 10:23:00,141.589,141.595,141.57,141.57,106800001.0
2006-05-12 10:24:00,141.539,141.539,141.501,141.509,106099998.0
2006-05-12 10:25:00,141.509,141.526,141.509,141.523,181599999.0
2006-05-12 10:26:00,141.52,141.52,141.506,141.507,196599999.0
2006-05-12 10:27:00,141.511,141.522,141.485,141.514,150800002.0
2006-05-12 10:28:00,141.508,141.518,141.497,141.497,64000000.0
2006-05-12 10:29:00,141.505,141.528,141.505,141.525,147800004.0
2006-05-12 10:30:00,141.525,141.525,141.493,141.503,85000000.0
2006-05-12 10:31:00,141.514,141.523,141.506,141.52,89700000.0
2006-05-12 10:32:00,141.524,141.532,141.507,141.507,131699996.0
2006-05-12 10:33:00,141.501,141.521,141.501,141.505,135000004.0
2006-05-12 10:34:00,141.493,141.526,141.493,141.526,83100001.0
2006-05-12 10:35:00,141.533,141.539,141.508,141.51,61899999.0
2006-05-12 10:36:00,141.511,141.532,141.486,141.486,123200002.0
2006-05-12 10:37:00,141.48,141.48,141.454,141.454,67999999.0
2006-05-12 10:38:00,141.451,141.462,141.44,141.451,73099998.0
2006-05-12 10:39:00,141.457,141.463,141.444,141.45,218200002.0
2006-05-12 10:40:00,141.463,141.494,141.462,141.485,93800001.0
2006-05-12 10:41:00,141.479,141.552,141.479,141.538,91100001.0
2006-05-12 10:42:00,141.511,141.511,141.489,141.489,105300002.0
2006-05-12 10:43:00,141.488,141.489,141.472,141.486,136500000.0
2006-05-12 10:44:00,141.481,141.491,141.441,141.441,79999999.0
2006-05-12 10:45:00,141.436,141.459,141.429,141.451,78899998.0
2006-05-12 10:46:00,141.458,141.511,141.455,141.511,74699999.0
2006-05-12 10:47:00,141.518,141.518,141.501,141.501,61199999.0
2006-05-12 10:48:00,141.495,141.496,141.462,141.462,119300003.0
2006-05-12 10:49:00,141.455,141.473,141.455,141.469,91600000.0
2006-05-12 10:50:00,141.468,141.472,141.462,141.465,88300001.0
2006-05-12 10:51:00,141.47,141.495,141.459,141.495,46800000.0
2006-05-12 10:52:00,141.486,141.486,141.443,141.443,105000001.0
2006-05-12 10:53:00,141.447,141.474,141.443,141.474,79800001.0
2006-05-12 10:54:00,141.477,141.477,141.459,141.475,105199999.0
2006-05-12 10:55:00,141.469,141.469,141.447,141.45,190600004.0
2006-05-12 10:56:00,141.447,141.447,141.416,141.43,24800000.0
2006-05-12 10:57:00,141.439,141.441,141.422,141.422,19000000.0
2006-05-12 10:58:00,141.412,141.42,141.393,141.393,107599999.0
2006-05-12 10:59:00,141.38,141.38,141.367,141.379,71799998.0
2006-05-12 11:00:00,141.388,141.418,141.379,141.415,168599997.0
2006-05-12 11:01:00,141.405,141.405,141.333,141.347,143599999.0
2006-05-12 11:02:00,141.326,141.342,141.325,141.325,89699999.0
2006-05-12 11:03:00,141.315,141.323,141.314,141.321,144099996.0
2006-05-12 11:04:00,141.306,141.306,141.275,141.296,94899999.0
2006-05-12 11:05:00,141.297,141.297,141.268,141.276,168899998.0
2006-05-12 11:06:00,141.276,141.287,141.276,141.283,56000000.0
2006-05-12 11:07:00,141.274,141.309,141.274,141.309,77599999.0
2006-05-12 11:08:00,141.312,141.319,141.267,141.273,80499999.0
2006-05-12 11:09:00,141.287,141.298,141.281,141.295,48400000.0
2006-05-12 11:10:00,141.287,141.293,141.269,141.293,100300000.0
2006-05-12 11:11:00,141.295,141.32,141.29,141.32,90500002.0
2006-05-12 11:12:00,141.33,141.338,141.323,141.33,118899999.0
2006-05-12 11:13:00,141.318,141.32,141.296,141.296,56500001.0
2006-05-12 11:14:00,141.254,141.267,141.225,141.257,100900000.0
2006-05-12 11:15:00,141.237,141.276,141.229,141.275,117999999.0
2006-05-12 11:16:00,141.264,141.264,141.247,141.25,90899998.0
2006-05-12 11:17:00,141.258,141.258,141.207,141.214,75200000.0
2006-05-12 11:18:00,141.219,141.224,141.187,141.2,132800001.0
2006-05-12 11:19:00,141.216,141.228,141.2,141.208,95200000.0
2006-05-12 11:20:00,141.204,141.243,141.201,141.231,102100001.0
2006-05-12 11:21:00,141.238,141.245,141.201,141.207,44800000.0
2006-05-12 11:22:00,141.203,141.234,141.189,141.234,77099999.0
2006-05-12 11:23:00,141.223,141.239,141.223,141.227,178600001.0
2006-05-12 11:24:00,141.231,141.231,141.191,141.194,80900001.0
2006-05-12 11:25:00,141.204,141.222,141.204,141.213,70400000.0
2006-05-12 11:26:00,141.21,141.225,141.2,141.212,89499999.0
2006-05-12 11:27:00,141.205,141.221,141.204,141.218,52300000.0
2006-05-12 11:28:00,141.224,141.229,141.21,141.212,70500000.0
2006-05-12 11:29:00,141.218,141.218,141.174,141.194,95999998.0
2006-05-12 11:30:00,141.189,141.189,141.168,141.178,124800001.0
2006-05-12 11:31:00,141.183,141.204,141.182,141.19,132299998.0
2006-05-12 11:32:00,141.193,141.207,141.193,141.207,57400000.0
2006-05-12 11:33:00,141.208,141.213,141.191,141.213,52000000.0
2006-05-12 11:34:00,141.215,141.298,141.207,141.298,80400000.0
2006-05-12 11:35:00,141.288,141.288,141.239,141.281,279100003.0
2006-05-12 11:36:00,141.31,141.343,141.302,141.343,177900003.0
2006-05-12 11:37:00,141.364,141.374,141.343,141.345,188300000.0
2006-05-12 11:38:00,141.354,141.413,141.354,141.409,74900000.0
2006-05-12 11:39:00,141.409,141.477,141.405,141.477,61300000.0
2006-05-12 11:40:00,141.482,141.496,141.465,141.496,126399999.0
2006-05-12 11:41:00,141.53,141.607,141.53,141.595,86500000.0
2006-05-12 11:42:00,141.566,141.566,141.516,141.525,63100000.0
2006-05-12 11:43:00,141.522,141.542,141.516,141.526,72700000.0
2006-05-12 11:44:00,141.541,141.557,141.541,141.555,98300000.0
2006-05-12 11:45:00,141.557,141.594,141.547,141.547,171599999.0
2006-05-12 11:46:00,141.542,141.552,141.503,141.503,83600000.0
2006-05-12 11:47:00,141.5,141.506,141.455,141.455,121000002.0
2006-05-12 11:48:00,141.441,141.441,141.411,141.425,88199999.0
2006-05-12 11:49:00,141.421,141.455,141.416,141.455,78199999.0
2006-05-12 11:50:00,141.453,141.459,141.41,141.421,139599998.0
2006-05-12 11:51:00,141.428,141.476,141.427,141.476,122700001.0
2006-05-12 11:52:00,141.458,141.486,141.458,141.477,46500000.0
2006-05-12 11:53:00,141.479,141.517,141.479,141.492,172700001.0
2006-05-12 11:54:00,141.488,141.488,141.422,141.422,107099997.0
2006-05-12 11:55:00,141.428,141.497,141.428,141.49,106900000.0
2006-05-12 11:56:00,141.493,141.509,141.49,141.502,99099999.0
2006-05-12 11:57:00,141.486,141.518,141.478,141.518,106999999.0
2006-05-12 11:58:00,141.526,141.528,141.511,141.511,135999997.0
2006-05-12 11:59:00,141.522,141.544,141.519,141.54,109900000.0
2006-05-12 12:00:00,141.547,141.585,141.547,141.579,84699999.0
2006-05-12 12:01:00,141.573,141.583,141.57,141.572,80900000.0
2006-05-12 12:02:00,141.551,141.551,141.491,141.494,76500001.0
2006-05-12 12:03:00,141.488,141.539,141.482,141.539,130999999.0
2006-05-12 12:04:00,141.55,141.58,141.55,141.58,71100000.0
2006-05-12 12:05:00,141.551,141.558,141.516,141.516,142699997.0
2006-05-12 12:06:00,141.519,141.534,141.508,141.525,82299999.0
2006-05-12 12:07:00,141.523,141.562,141.523,141.558,117899998.0
2006-05-12 12:08:00,141.541,141.551,141.526,141.531,112700001.0
2006-05-12 12:09:00,141.535,141.544,141.531,141.535,136699999.0
2006-05-12 12:10:00,141.549,141.549,141.518,141.546,87499998.0
2006-05-12 12:11:00,141.557,141.566,141.554,141.563,74400000.0
2006-05-12 12:12:00,141.586,141.586,141.555,141.567,126900001.0
2006-05-12 12:13:00,141.585,141.619,141.585,141.61,26000000.0
2006-05-12 12:14:00,141.603,141.612,141.582,141.582,165100002.0
2006-05-12 12:15:00,141.577,141.595,141.571,141.593,89199999.0
2006-05-12 12:16:00,141.595,141.595,141.572,141.572,107200000.0
2006-05-12 12:17:00,141.552,141.559,141.546,141.555,154700000.0
2006-05-12 12:18:00,141.541,141.541,141.512,141.539,73700000.0
2006-05-12 12:19:00,141.548,141.591,141.548,141.568,132699999.0
2006-05-12 12:20:00,141.574,141.577,141.54,141.545,66900000.0
2006-05-12 12:21:00,141.547,141.549,141.539,141.546,85000001.0
2006-05-12 12:22:00,141.533,141.533,141.511,141.512,91899999.0
2006-05-12 12:23:00,141.511,141.526,141.506,141.508,98300001.0
2006-05-12 12:24:00,141.515,141.525,141.499,141.506,74699998.0
2006-05-12 12:25:00,141.514,141.526,141.513,141.526,81400002.0
2006-05-12 12:26:00,141.524,141.552,141.522,141.547,128900000.0
2006-05-12 12:27:00,141.54,141.559,141.54,141.556,171700000.0
2006-05-12 12:28:00,141.556,141.568,141.551,141.551,115400001.0
2006-05-12 12:29:00,141.547,141.548,141.533,141.548,152200004.0
2006-05-12 12:30:00,141.553,141.58,141.553,141.579,116800000.0
2006-05-12 12:31:00,141.575,141.575,141.51,141.51,65899999.0
2006-05-12 12:32:00,141.498,141.498,141.457,141.457,105800000.0
2006-05-12 12:33:00,141.463,141.472,141.459,141.459,116900001.0
2006-05-12 12:34:00,141.451,141.451,141.403,141.406,109900001.0
2006-05-12 12:35:00,141.421,141.457,141.421,141.45,38900001.0
2006-05-12 12:36:00,141.465,141.492,141.465,141.481,70000000.0
2006-05-12 12:37:00,141.468,141.492,141.462,141.489,117099997.0
2006-05-12 12:38:00,141.483,141.499,141.483,141.498,117100000.0
2006-05-12 12:39:00,141.503,141.505,141.497,141.505,59900000.0
2006-05-12 12:40:00,141.504,141.504,141.486,141.491,49500001.0
2006-05-12 12:41:00,141.466,141.491,141.465,141.472,122600000.0
2006-05-12 12:42:00,141.462,141.463,141.415,141.415,89500000.0
2006-05-12 12:43:00,141.414,141.414,141.381,141.381,106100000.0
2006-05-12 12:44:00,141.367,141.405,141.367,141.405,212400002.0
2006-05-12 12:45:00,141.427,141.447,141.427,141.435,91700000.0
2006-05-12 12:46:00,141.453,141.48,141.453,141.475,81699999.0
2006-05-12 12:47:00,141.454,141.454,141.426,141.427,86899999.0
2006-05-12 12:48:00,141.434,141.458,141.417,141.458,53800000.0
2006-05-12 12:49:00,141.46,141.489,141.46,141.484,123500000.0
2006-05-12 12:50:00,141.487,141.524,141.474,141.524,158699999.0
2006-05-12 12:51:00,141.525,141.525,141.487,141.487,90199998.0
2006-05-12 12:52:00,141.483,141.492,141.483,141.485,74400003.0
2006-05-12 12:53:00,141.499,141.513,141.499,141.503,149800001.0
2006-05-12 12:54:00,141.495,141.514,141.495,141.51,83500001.0
2006-05-12 12:55:00,141.516,141.517,141.501,141.504,43300000.0
2006-05-12 12:56:00,141.502,141.512,141.499,141.508,64699999.0
2006-05-12 12:57:00,141.507,141.517,141.506,141.51,83200001.0
2006-05-12 12:58:00,141.502,141.52,141.5,141.508,127100002.0
2006-05-12 12:59:00,141.508,141.509,141.463,141.463,95199999.0
2006-05-12 13:00:00,141.477,141.502,141.473,141.502,102500000.0
2006-05-12 13:01:00,141.503,141.508,141.5,141.506,105499999.0
2006-05-12 13:02:00,141.49,141.49,141.473,141.48,58500000.0
2006-05-12 13:03:00,141.491,141.505,141.491,141.493,59700000.0
2006-05-12 13:04:00,141.488,141.507,141.48,141.486,122599999.0
2006-05-12 13:05:00,141.485,141.497,141.485,141.487,57900000.0
2006-05-12 13:06:00,141.496,141.507,141.488,141.5,97300002.0
2006-05-12 13:07:00,141.507,141.507,141.492,141.5,63900000.0
2006-05-12 13:08:00,141.489,141.514,141.488,141.514,89000000.0
2006-05-12 13:09:00,141.511,141.517,141.489,141.496,170399999.0
2006-05-12 13:10:00,141.488,141.493,141.481,141.484,29300000.0
2006-05-12 13:11:00,141.487,141.506,141.487,141.499,32000000.0
2006-05-12 13:12:00,141.495,141.495,141.479,141.493,36400000.0
2006-05-12 13:13:00,141.495,141.508,141.486,141.505,148699996.0
2006-05-12 13:14:00,141.503,141.507,141.497,141.503,74600001.0
2006-05-12 13:15:00,141.5,141.509,141.497,141.506,92199999.0
2006-05-12 13:16:00,141.504,141.516,141.499,141.501,166399997.0
2006-05-12 13:17:00,141.503,141.505,141.494,141.502,99899999.0
2006-05-12 13:18:00,141.5,141.505,141.487,141.502,70400000.0
2006-05-12 13:19:00,141.492,141.498,141.49,141.498,159699999.0
2006-05-12 13:20:00,141.5,141.513,141.5,141.506,130299997.0
2006-05-12 13:21:00,141.512,141.537,141.512,141.536,112700002.0
2006-05-12 13:22:00,141.526,141.526,141.502,141.505,62000001.0
2006-05-12 13:23:00,141.5,141.511,141.495,141.501,95899999.0
2006-05-12 13:24:00,141.5,141.5,141.478,141.492,138100000.0
2006-05-12 13:25:00,141.485,141.486,141.467,141.467,179300000.0
2006-05-12 13:26:00,141.461,141.467,141.453,141.457,42200000.0
2006-05-12 13:27:00,141.45,141.456,141.449,141.455,74400000.0
2006-05-12 13:28:00,141.443,141.47,141.442,141.47,126299997.0
2006-05-12 13:29:00,141.466,141.466,141.454,141.454,54400000.0
2006-05-12 13:30:00,141.456,141.458,141.44,141.44,66900001.0
2006-05-12 13:31:00,141.432,141.462,141.432,141.462,148699997.0
2006-05-12 13:32:00,141.445,141.453,141.44,141.44,69499999.0
2006-05-12 13:33:00,141.449,141.458,141.444,141.458,89000000.0
2006-05-12 13:34:00,141.45,141.472,141.45,141.472,55700001.0
2006-05-12 13:35:00,141.458,141.478,141.456,141.47,168000000.0
2006-05-12 13:36:00,141.475,141.48,141.464,141.472,116999997.0
2006-05-12 13:37:00,141.477,141.493,141.477,141.485,51900000.0
2006-05-12 13:38:00,141.48,141.48,141.468,141.475,31299999.0
2006-05-12 13:39:00,141.472,141.472,141.452,141.452,80000000.0
2006-05-12 13:40:00,141.45,141.469,141.45,141.462,42000000.0
2006-05-12 13:41:00,141.469,141.469,141.449,141.458,207600006.0
2006-05-12 13:42:00,141.467,141.471,141.458,141.464,112800000.0
2006-05-12 13:43:00,141.467,141.467,141.453,141.46,166300005.0
2006-05-12 13:44:00,141.465,141.493,141.465,141.477,86000000.0
2006-05-12 13:45:00,141.474,141.482,141.466,141.466,116200000.0
2006-05-12 13:46:00,141.468,141.49,141.466,141.487,62099999.0
2006-05-12 13:47:00,141.472,141.485,141.467,141.485,90300001.0
2006-05-12 13:48:00,141.481,141.481,141.481,141.481,31099999.0
2006-05-12 13:49:00,141.466,141.473,141.466,141.473,16000000.0
2006-05-12 13:50:00,141.475,141.506,141.475,141.499,174200000.0
2006-05-12 13:51:00,141.508,141.508,141.419,141.419,63500000.0
2006-05-12 13:52:00,141.401,141.43,141.397,141.43,68200000.0
2006-05-12 13:53:00,141.428,141.444,141.428,141.434,80200000.0
2006-05-12 13:54:00,141.433,141.462,141.433,141.459,183900004.0
2006-05-12 13:55:00,141.46,141.47,141.446,141.452,128300002.0
2006-05-12 13:56:00,141.448,141.449,141.43,141.43,24000000.0
2006-05-12 13:57:00,141.433,141.441,141.421,141.438,171499999.0
2006-05-12 13:58:00,141.455,141.464,141.437,141.437,56900000.0
2006-05-12 13:59:00,141.442,141.463,141.442,141.447,82900001.0
2006-05-12 14:00:00,141.446,141.45,141.434,141.445,114199999.0
2006-05-12 14:01:00,141.46,141.501,141.46,141.501,40000000.0
2006-05-12 14:02:00,141.503,141.519,141.503,141.511,81400002.0
2006-05-12 14:03:00,141.518,141.522,141.499,141.511,98300000.0
2006-05-12 14:04:00,141.515,141.515,141.495,141.505,94099999.0
2006-05-12 14:05:00,141.507,141.516,141.466,141.466,112800001.0
2006-05-12 14:06:00,141.456,141.481,141.456,141.47,106499999.0
2006-05-12 14:07:00,141.474,141.501,141.474,141.487,114399997.0
2006-05-12 14:08:00,141.493,141.498,141.477,141.492,138600000.0
2006-05-12 14:09:00,141.489,141.507,141.489,141.507,75600001.0
2006-05-12 14:10:00,141.522,141.528,141.506,141.51,70900001.0
2006-05-12 14:11:00,141.516,141.516,141.487,141.487,103900003.0
2006-05-12 14:12:00,141.511,141.545,141.511,141.545,41600000.0
2006-05-12 14:13:00,141.543,141.579,141.543,141.57,102899999.0
2006-05-12 14:14:00,141.555,141.555,141.525,141.525,95500001.0
2006-05-12 14:15:00,141.508,141.528,141.501,141.519,197700001.0
2006-05-12 14:16:00,141.498,141.498,141.472,141.472,25700000.0
2006-05-12 14:17:00,141.453,141.54,141.452,141.54,86999998.0
2006-05-12 14:18:00,141.532,141.572,141.532,141.572,38700000.0
2006-05-12 14:19:00,141.57,141.575,141.556,141.575,64000000.0
2006-05-12 14:20:00,141.567,141.583,141.543,141.552,82900000.0
2006-05-12 14:21:00,141.532,141.55,141.52,141.532,107499998.0
2006-05-12 14:22:00,141.55,141.55,141.505,141.505,116799999.0
2006-05-12 14:23:00,141.515,141.515,141.454,141.458,157800002.0
2006-05-12 14:24:00,141.459,141.472,141.454,141.472,225699999.0
2006-05-12 14:25:00,141.496,141.537,141.462,141.537,194700004.0
2006-05-12 14:26:00,141.547,141.549,141.472,141.48,108500001.0
2006-05-12 14:27:00,141.488,141.495,141.474,141.477,64200000.0
2006-05-12 14:28:00,141.452,141.484,141.429,141.482,72500000.0
2006-05-12 14:29:00,141.495,141.508,141.349,141.349,66099999.0
2006-05-12 14:30:00,141.352,141.452,141.352,141.422,34500000.0
2006-05-12 14:31:00,141.4,141.564,141.396,141.56,116200000.0
2006-05-12 14:32:00,141.53,141.561,141.498,141.508,91100000.0
2006-05-12 14:33:00,141.547,141.618,141.456,141.618,195199999.0
2006-05-12 14:34:00,141.66,141.666,141.538,141.543,51700000.0
2006-05-12 14:35:00,141.573,141.573,141.415,141.461,77300000.0
2006-05-12 14:36:00,141.463,141.496,141.436,141.49,90400000.0
2006-05-12 14:37:00,141.473,141.537,141.445,141.509,118100000.0
2006-05-12 14:38:00,141.502,141.503,141.451,141.451,146699999.0
2006-05-12 14:39:00,141.466,141.491,141.406,141.417,121199999.0
2006-05-12 14:40:00,141.41,141.445,141.393,141.415,85899999.0
2006-05-12 14:41:00,141.407,141.417,141.385,141.413,78300001.0
2006-05-12 14:42:00,141.408,141.438,141.401,141.431,98400000.0
2006-05-12 14:43:00,141.449,141.48,141.424,141.424,162899999.0
2006-05-12 14:44:00,141.418,141.487,141.41,141.47,126599998.0
2006-05-12 14:45:00,141.468,141.524,141.468,141.524,62899999.0
2006-05-12 14:46:00,141.525,141.584,141.51,141.584,28500000.0
2006-05-12 14:47:00,141.608,141.612,141.529,141.54,154700000.0
2006-05-12 14:48:00,141.536,141.536,141.492,141.526,102599998.0
2006-05-12 14:49:00,141.544,141.553,141.515,141.523,99199998.0
2006-05-12 14:50:00,141.51,141.51,141.467,141.485,132600000.0
2006-05-12 14:51:00,141.486,141.495,141.415,141.478,117200000.0
2006-05-12 14:52:00,141.468,141.558,141.467,141.55,123099998.0
2006-05-12 14:53:00,141.52,141.555,141.482,141.482,149400001.0
2006-05-12 14:54:00,141.477,141.484,141.411,141.436,75999999.0
2006-05-12 14:55:00,141.424,141.464,141.42,141.464,132700000.0
2006-05-12 14:56:00,141.456,141.492,141.447,141.461,160599996.0
2006-05-12 14:57:00,141.493,141.526,141.476,141.509,243500004.0
2006-05-12 14:58:00,141.514,141.558,141.514,141.55,84800001.0
2006-05-12 14:59:00,141.566,141.571,141.533,141.554,71199999.0
2006-05-12 15:00:00,141.559,141.613,141.535,141.613,193900000.0
2006-05-12 15:01:00,141.61,141.626,141.598,141.609,249800002.0
2006-05-12 15:02:00,141.608,141.632,141.605,141.627,152299999.0
2006-05-12 15:03:00,141.606,141.606,141.565,141.573,66400000.0
2006-05-12 15:04:00,141.595,141.629,141.595,141.62,97199999.0
2006-05-12 15:05:00,141.627,141.644,141.602,141.602,49200000.0
2006-05-12 15:06:00,141.588,141.616,141.564,141.616,94999999.0
2006-05-12 15:07:00,141.628,141.639,141.614,141.617,143899997.0
2006-05-12 15:08:00,141.615,141.616,141.597,141.597,59200000.0
2006-05-12 15:09:00,141.593,141.613,141.592,141.599,123900002.0
2006-05-12 15:10:00,141.59,141.59,141.537,141.577,85800000.0
2006-05-12 15:11:00,141.583,141.599,141.564,141.564,96999999.0
2006-05-12 15:12:00,141.546,141.56,141.522,141.524,65600000.0
2006-05-12 15:13:00,141.505,141.537,141.501,141.505,96700001.0
2006-05-12 15:14:00,141.51,141.526,141.491,141.523,219499997.0
2006-05-12 15:15:00,141.542,141.544,141.495,141.535,91200000.0
2006-05-12 15:16:00,141.536,141.536,141.485,141.493,205100003.0
2006-05-12 15:17:00,141.495,141.515,141.49,141.506,92200000.0
2006-05-12 15:18:00,141.504,141.511,141.488,141.488,100700003.0
2006-05-12 15:19:00,141.486,141.538,141.486,141.538,63300000.0
2006-05-12 15:20:00,141.55,141.592,141.538,141.592,70100001.0
2006-05-12 15:21:00,141.585,141.626,141.571,141.58,112599998.0
2006-05-12 15:22:00,141.561,141.617,141.559,141.617,54399999.0
2006-05-12 15:23:00,141.644,141.67,141.637,141.664,85099999.0
2006-05-12 15:24:00,141.688,141.708,141.688,141.689,29100000.0
2006-05-12 15:25:00,141.676,141.702,141.675,141.695,182499999.0
2006-05-12 15:26:00,141.693,141.717,141.682,141.71,110399999.0
2006-05-12 15:27:00,141.721,141.721,141.69,141.694,156900002.0
2006-05-12 15:28:00,141.713,141.723,141.69,141.703,81800001.0
2006-05-12 15:29:00,141.704,141.757,141.7,141.755,76299999.0
2006-05-12 15:30:00,141.74,141.759,141.735,141.759,97400002.0
2006-05-12 15:31:00,141.739,141.754,141.737,141.75,108999999.0
2006-05-12 15:32:00,141.743,141.751,141.73,141.743,83299999.0
2006-05-12 15:33:00,141.744,141.744,141.716,141.716,63799999.0
2006-05-12 15:34:00,141.714,141.719,141.697,141.697,173499999.0
2006-05-12 15:35:00,141.688,141.688,141.667,141.677,161699998.0
2006-05-12 15:36:00,141.697,141.697,141.658,141.658,122199999.0
2006-05-12 15:37:00,141.656,141.668,141.65,141.665,155800001.0
2006-05-12 15:38:00,141.654,141.705,141.654,141.701,89000000.0
2006-05-12 15:39:00,141.718,141.758,141.718,141.758,65500000.0
2006-05-12 15:40:00,141.759,141.764,141.732,141.732,55800000.0
2006-05-12 15:41:00,141.723,141.723,141.663,141.672,144599999.0
2006-05-12 15:42:00,141.68,141.683,141.672,141.677,79899999.0
2006-05-12 15:43:00,141.666,141.702,141.66,141.685,94700000.0
2006-05-12 15:44:00,141.679,141.68,141.631,141.633,141900000.0
2006-05-12 15:45:00,141.646,141.658,141.633,141.633,79600000.0
2006-05-12 15:46:00,141.617,141.641,141.617,141.63,199400000.0
2006-05-12 15:47:00,141.62,141.625,141.59,141.59,65100000.0
2006-05-12 15:48:00,141.591,141.608,141.566,141.608,182400000.0
2006-05-12 15:49:00,141.621,141.627,141.595,141.606,174399997.0
2006-05-12 15:50:00,141.62,141.629,141.59,141.617,77200001.0
2006-05-12 15:51:00,141.632,141.632,141.596,141.617,76799998.0
2006-05-12 15:52:00,141.62,141.631,141.611,141.615,110099998.0
2006-05-12 15:53:00,141.593,141.659,141.573,141.643,58200000.0
2006-05-12 15:54:00,141.648,141.659,141.579,141.598,58799999.0
2006-05-12 15:55:00,141.608,141.639,141.608,141.628,44800000.0
2006-05-12 15:56:00,141.606,141.606,141.559,141.559,46400000.0
2006-05-12 15:57:00,141.585,141.589,141.522,141.523,69700000.0
2006-05-12 15:58:00,141.513,141.615,141.513,141.61,60499999.0
2006-05-12 15:59:00,141.63,141.669,141.612,141.663,117899997.0
2006-05-12 16:00:00,141.713,141.783,141.713,141.755,63100000.0
2006-05-12 16:01:00,141.785,141.833,141.781,141.781,164299996.0
2006-05-12 16:02:00,141.81,141.824,141.795,141.814,90300001.0
2006-05-12 16:03:00,141.86,141.866,141.808,141.835,126900001.0
2006-05-12 16:04:00,141.845,141.849,141.81,141.832,37700000.0
2006-05-12 16:05:00,141.842,141.842,141.804,141.811,90700001.0
2006-05-12 16:06:00,141.818,141.826,141.803,141.804,143700001.0
2006-05-12 16:07:00,141.82,141.833,141.818,141.823,113100000.0
2006-05-12 16:08:00,141.825,141.871,141.825,141.859,151600001.0
2006-05-12 16:09:00,141.852,141.865,141.844,141.854,130199998.0
2006-05-12 16:10:00,141.847,141.847,141.785,141.8,69799999.0
2006-05-12 16:11:00,141.786,141.803,141.779,141.803,92800000.0
2006-05-12 16:12:00,141.795,141.812,141.794,141.802,91599999.0
2006-05-12 16:13:00,141.823,141.851,141.823,141.847,126400003.0
2006-05-12 16:14:00,141.833,141.833,141.759,141.759,55400000.0
2006-05-12 16:15:00,141.743,141.796,141.729,141.796,72200000.0
2006-05-12 16:16:00,141.839,141.88,141.839,141.858,33000000.0
2006-05-12 16:17:00,141.863,141.888,141.853,141.885,98899999.0
2006-05-12 16:18:00,141.884,141.89,141.865,141.866,178999999.0
2006-05-12 16:19:00,141.858,141.89,141.85,141.864,141800000.0
2006-05-12 16:20:00,141.89,141.911,141.869,141.911,130900000.0
2006-05-12 16:21:00,141.935,141.953,141.929,141.938,83000000.0
2006-05-12 16:22:00,141.946,141.969,141.941,141.945,111299997.0
2006-05-12 16:23:00,141.973,142.014,141.973,142.014,72700000.0
2006-05-12 16:24:00,142.038,142.094,142.038,142.047,44000000.0
2006-05-12 16:25:00,142.038,142.083,142.032,142.083,47500000.0
2006-05-12 16:26:00,142.079,142.079,142.034,142.034,62299999.0
2006-05-12 16:27:00,142.036,142.038,142.008,142.009,83900000.0
2006-05-12 16:28:00,142.004,142.058,142.004,142.058,57600000.0
2006-05-12 16:29:00,142.059,142.116,142.059,142.116,134399998.0
2006-05-12 16:30:00,142.172,142.279,142.172,142.276,83800001.0
2006-05-12 16:31:00,142.262,142.308,142.262,142.277,158200003.0
2006-05-12 16:32:00,142.246,142.257,142.205,142.205,144500000.0
2006-05-12 16:33:00,142.193,142.204,142.18,142.193,115100000.0
2006-05-12 16:34:00,142.195,142.201,142.175,142.2,129300000.0
2006-05-12 16:35:00,142.229,142.264,142.223,142.261,126699999.0
2006-05-12 16:36:00,142.252,142.329,142.249,142.32,113100000.0
2006-05-12 16:37:00,142.352,142.371,142.339,142.339,57200000.0
2006-05-12 16:38:00,142.322,142.34,142.295,142.295,87900000.0
2006-05-12 16:39:00,142.26,142.26,142.232,142.245,53800001.0
2006-05-12 16:40:00,142.212,142.222,142.183,142.183,110900000.0
2006-05-12 16:41:00,142.186,142.196,142.134,142.134,41400000.0
2006-05-12 16:42:00,142.136,142.176,142.136,142.166,136199999.0
2006-05-12 16:43:00,142.178,142.18,142.139,142.139,107100002.0
2006-05-12 16:44:00,142.128,142.147,142.125,142.142,157600001.0
2006-05-12 16:45:00,142.161,142.161,142.135,142.135,58000001.0
2006-05-12 16:46:00,142.136,142.159,142.128,142.159,92700000.0
2006-05-12 16:47:00,142.199,142.261,142.199,142.261,30300000.0
2006-05-12 16:48:00,142.246,142.246,142.229,142.238,85500000.0
2006-05-12 16:49:00,142.233,142.252,142.224,142.235,127800004.0
2006-05-12 16:50:00,142.249,142.303,142.249,142.301,62200001.0
2006-05-12 16:51:00,142.302,142.304,142.282,142.295,144900000.0
2006-05-12 16:52:00,142.303,142.303,142.262,142.262,86400002.0
2006-05-12 16:53:00,142.253,142.253,142.208,142.208,87900000.0
2006-05-12 16:54:00,142.217,142.226,142.212,142.215,104599999.0
2006-05-12 16:55:00,142.222,142.247,142.222,142.244,80700000.0
2006-05-12 16:56:00,142.242,142.247,142.233,142.243,120699998.0
2006-05-12 16:57:00,142.234,142.269,142.215,142.269,72400000.0
2006-05-12 16:58:00,142.292,142.296,142.281,142.291,93700000.0
2006-05-12 16:59:00,142.305,142.306,142.267,142.267,100700002.0
2006-05-12 17:00:00,142.275,142.328,142.273,142.305,179399998.0
2006-05-12 17:01:00,142.291,142.296,142.273,142.275,106599999.0
2006-05-12 17:02:00,142.273,142.294,142.264,142.29,159300003.0
2006-05-12 17:03:00,142.291,142.3,142.264,142.271,75300001.0
2006-05-12 17:04:00,142.26,142.276,142.243,142.248,191700001.0
2006-05-12 17:05:00,142.224,142.224,142.181,142.181,65600000.0
2006-05-12 17:06:00,142.206,142.233,142.206,142.224,107900000.0
2006-05-12 17:07:00,142.214,142.214,142.186,142.191,55100001.0
2006-05-12 17:08:00,142.194,142.196,142.161,142.161,66700000.0
2006-05-12 17:09:00,142.156,142.157,142.144,142.144,68099998.0
2006-05-12 17:10:00,142.146,142.152,142.118,142.118,117900002.0
2006-05-12 17:11:00,142.113,142.113,142.096,142.113,39399999.0
2006-05-12 17:12:00,142.099,142.099,142.075,142.075,86999999.0
2006-05-12 17:13:00,142.05,142.076,142.05,142.062,110400002.0
2006-05-12 17:14:00,142.066,142.082,142.059,142.082,62299998.0
2006-05-12 17:15:00,142.071,142.088,142.067,142.067,159800000.0
2006-05-12 17:16:00,142.074,142.095,142.074,142.092,89499999.0
2006-05-12 17:17:00,142.101,142.128,142.095,142.125,194099998.0
2006-05-12 17:18:00,142.118,142.118,142.098,142.103,100700003.0
2006-05-12 17:19:00,142.11,142.125,142.11,142.116,111200002.0
2006-05-12 17:20:00,142.117,142.161,142.117,142.161,128799998.0
2006-05-12 17:21:00,142.165,142.165,142.137,142.14,61300000.0
2006-05-12 17:22:00,142.149,142.149,142.123,142.134,144599999.0
2006-05-12 17:23:00,142.144,142.202,142.144,142.2,68199999.0
2006-05-12 17:24:00,142.216,142.248,142.213,142.248,64799999.0
2006-05-12 17:25:00,142.253,142.255,142.244,142.255,80699999.0
2006-05-12 17:26:00,142.262,142.269,142.254,142.262,44000000.0
2006-05-12 17:27:00,142.248,142.297,142.248,142.297,72000000.0
2006-05-12 17:28:00,142.3,142.328,142.3,142.328,121499999.0
2006-05-12 17:29:00,142.324,142.324,142.279,142.279,74299998.0
2006-05-12 17:30:00,142.274,142.282,142.267,142.267,40300000.0
2006-05-12 17:31:00,142.268,142.27,142.251,142.251,102500001.0
2006-05-12 17:32:00,142.236,142.246,142.197,142.197,144500002.0
2006-05-12 17:33:00,142.185,142.192,142.153,142.169,77999999.0
2006-05-12 17:34:00,142.16,142.171,142.151,142.153,57599999.0
2006-05-12 17:35:00,142.161,142.169,142.15,142.159,112500003.0
2006-05-12 17:36:00,142.17,142.17,142.15,142.15,33600000.0
2006-05-12 17:37:00,142.149,142.151,142.13,142.137,98799999.0
2006-05-12 17:38:00,142.147,142.148,142.128,142.145,89400001.0
2006-05-12 17:39:00,142.157,142.157,142.138,142.138,176200001.0
2006-05-12 17:40:00,142.132,142.163,142.132,142.163,94300001.0
2006-05-12 17:41:00,142.17,142.185,142.165,142.165,153099999.0
2006-05-12 17:42:00,142.168,142.168,142.151,142.158,62400000.0
2006-05-12 17:43:00,142.16,142.179,142.152,142.179,118800000.0
2006-05-12 17:44:00,142.183,142.205,142.174,142.205,53700000.0
2006-05-12 17:45:00,142.207,142.207,142.159,142.159,91899999.0
2006-05-12 17:46:00,142.158,142.18,142.158,142.176,78699999.0
2006-05-12 17:47:00,142.165,142.187,142.157,142.181,60699999.0
2006-05-12 17:48:00,142.182,142.209,142.177,142.195,80200000.0
2006-05-12 17:49:00,142.177,142.187,142.168,142.168,94300000.0
2006-05-12 17:50:00,142.163,142.166,142.148,142.156,60900001.0
2006-05-12 17:51:00,142.158,142.175,142.15,142.175,113399999.0
2006-05-12 17:52:00,142.182,142.217,142.182,142.217,195300002.0
2006-05-12 17:53:00,142.212,142.227,142.208,142.227,86400000.0
2006-05-12 17:54:00,142.227,142.227,142.203,142.22,110300001.0
2006-05-12 17:55:00,142.213,142.225,142.206,142.216,188300001.0
2006-05-12 17:56:00,142.214,142.246,142.209,142.237,90300000.0
2006-05-12 17:57:00,142.249,142.287,142.249,142.27,81699999.0
2006-05-12 17:58:00,142.28,142.3,142.268,142.3,173700000.0
2006-05-12 17:59:00,142.305,142.351,142.299,142.35,127000002.0
2006-05-12 18:00:00,142.363,142.377,142.335,142.338,110900002.0
2006-05-12 18:01:00,142.33,142.342,142.303,142.314,1254500003.0
2006-05-12 18:02:00,142.31,142.36,142.31,142.36,1462999999.0
2006-05-12 18:03:00,142.37,142.37,142.33,142.33,1462999999.0
2006-05-12 18:04:00,142.328,142.333,142.315,142.328,1462999999.0
2006-05-12 18:05:00,142.331,142.359,142.321,142.358,1856000006.0
2006-05-12 18:06:00,142.36,142.367,142.347,142.357,1191599992.0
2006-05-12 18:07:00,142.353,142.36,142.345,142.355,2019899993.0
2006-05-12 18:08:00,142.355,142.367,142.347,142.355,1599699996.0
2006-05-12 18:09:00,142.352,142.352,142.335,142.34,1325600000.0
2006-05-12 18:10:00,142.347,142.366,142.347,142.366,1028799999.0
2006-05-12 18:11:00,142.371,142.382,142.361,142.365,875900003.0
2006-05-12 18:12:00,142.365,142.383,142.352,142.378,870500003.0
2006-05-12 18:13:00,142.385,142.414,142.336,142.336,1358699994.0
2006-05-12 18:14:00,142.335,142.359,142.335,142.337,1433099993.0
2006-05-12 18:15:00,142.331,142.331,142.308,142.31,1623899994.0
2006-05-12 18:16:00,142.303,142.319,142.299,142.299,1454900002.0
2006-05-12 18:17:00,142.311,142.353,142.309,142.348,852899997.0
2006-05-12 18:18:00,142.356,142.356,142.325,142.332,509499997.0
2006-05-12 18:19:00,142.333,142.348,142.321,142.332,620200000.0
2006-05-12 18:20:00,142.341,142.363,142.334,142.355,1569899986.0
2006-05-12 18:21:00,142.358,142.369,142.333,142.333,1274900003.0
2006-05-12 18:22:00,142.326,142.326,142.286,142.288,686199998.0
2006-05-12 18:23:00,142.284,142.287,142.26,142.287,1314900001.0
2006-05-12 18:24:00,142.29,142.309,142.286,142.307,945599996.0
2006-05-12 18:25:00,142.317,142.319,142.297,142.297,1290799993.0
2006-05-12 18:26:00,142.291,142.301,142.192,142.192,1103699999.0
2006-05-12 18:27:00,142.182,142.217,142.152,142.152,470899998.0
2006-05-12 18:28:00,142.155,142.156,142.132,142.132,825700001.0
2006-05-12 18:29:00,142.127,142.134,142.114,142.123,844199998.0
2006-05-12 18:30:00,142.111,142.128,142.111,142.125,408300003.0
2006-05-12 18:31:00,142.13,142.154,142.13,142.147,903699997.0
2006-05-12 18:32:00,142.153,142.184,142.153,142.179,1387099991.0
2006-05-12 18:33:00,142.183,142.201,142.179,142.179,1623000000.0
2006-05-12 18:34:00,142.182,142.217,142.182,142.217,1043600001.0
2006-05-12 18:35:00,142.219,142.23,142.202,142.205,1208999992.0
2006-05-12 18:36:00,142.197,142.198,142.182,142.195,607199998.0
2006-05-12 18:37:00,142.193,142.21,142.183,142.202,552399996.0
2006-05-12 18:38:00,142.205,142.229,142.203,142.219,365099997.0
2006-05-12 18:39:00,142.209,142.209,142.191,142.208,328600002.0
2006-05-12 18:40:00,142.205,142.216,142.188,142.188,927599996.0
2006-05-12 18:41:00,142.187,142.2,142.18,142.194,413800003.0
2006-05-12 18:42:00,142.197,142.21,142.191,142.198,670599995.0
2006-05-12 18:43:00,142.2,142.212,142.188,142.188,345600000.0
2006-05-12 18:44:00,142.181,142.206,142.18,142.201,387900002.0
2006-05-12 18:45:00,142.2,142.209,142.192,142.192,570100008.0
2006-05-12 18:46:00,142.194,142.227,142.194,142.227,522899997.0
2006-05-12 18:47:00,142.233,142.242,142.228,142.239,177800001.0
2006-05-12 18:48:00,142.247,142.26,142.247,142.247,524399997.0
2006-05-12 18:49:00,142.248,142.275,142.248,142.27,527300008.0
2006-05-12 18:50:00,142.28,142.292,142.275,142.289,767899998.0
2006-05-12 18:51:00,142.29,142.302,142.278,142.293,504799997.0
2006-05-12 18:52:00,142.302,142.323,142.291,142.302,736399996.0
2006-05-12 18:53:00,142.302,142.316,142.29,142.291,817099999.0
2006-05-12 18:54:00,142.279,142.279,142.246,142.249,812399995.0
2006-05-12 18:55:00,142.243,142.255,142.227,142.227,953099998.0
2006-05-12 18:56:00,142.231,142.259,142.231,142.258,543700000.0
2006-05-12 18:57:00,142.267,142.271,142.225,142.239,543200001.0
2006-05-12 18:58:00,142.227,142.246,142.204,142.232,591300001.0
2006-05-12 18:59:00,142.238,142.253,142.22,142.253,744399999.0
2006-05-12 19:00:00,142.254,142.285,142.254,142.272,288000002.0
2006-05-12 19:01:00,142.271,142.271,142.25,142.25,247900001.0
2006-05-12 19:02:00,142.242,142.252,142.226,142.227,253700000.0
2006-05-12 19:03:00,142.226,142.273,142.226,142.264,920800000.0
2006-05-12 19:04:00,142.27,142.281,142.252,142.263,542100004.0
2006-05-12 19:05:00,142.265,142.265,142.25,142.25,503200005.0
2006-05-12 19:06:00,142.252,142.261,142.242,142.253,817100007.0
2006-05-12 19:07:00,142.255,142.256,142.234,142.238,841200004.0
2006-05-12 19:08:00,142.237,142.237,142.176,142.186,962100001.0
2006-05-12 19:09:00,142.178,142.188,142.164,142.173,627200000.0
2006-05-12 19:10:00,142.175,142.175,142.126,142.126,186399997.0
2006-05-12 19:11:00,142.113,142.113,142.074,142.083,383900000.0
2006-05-12 19:12:00,142.085,142.1,142.084,142.097,404899999.0
2006-05-12 19:13:00,142.097,142.106,142.081,142.106,115099999.0
2006-05-12 19:14:00,142.106,142.111,142.087,142.09,313800001.0
2006-05-12 19:15:00,142.077,142.093,142.074,142.093,1172099994.0
2006-05-12 19:16:00,142.092,142.093,142.077,142.092,438200000.0
2006-05-12 19:17:00,142.09,142.097,142.087,142.096,352399999.0
2006-05-12 19:18:00,142.103,142.114,142.101,142.11,290599999.0
2006-05-12 19:19:00,142.114,142.115,142.103,142.115,638699999.0
2006-05-12 19:20:00,142.117,142.117,142.095,142.108,345599998.0
2006-05-12 19:21:00,142.11,142.117,142.099,142.099,459699994.0
2006-05-12 19:22:00,142.097,142.1,142.09,142.09,72999999.0
2006-05-12 19:23:00,142.103,142.118,142.099,142.105,1153400003.0
2006-05-12 19:24:00,142.105,142.109,142.091,142.107,563099998.0
2006-05-12 19:25:00,142.109,142.128,142.102,142.115,522899999.0
2006-05-12 19:26:00,142.114,142.132,142.11,142.112,1020799998.0
2006-05-12 19:27:00,142.108,142.116,142.102,142.102,677900001.0
2006-05-12 19:28:00,142.095,142.098,142.042,142.042,627499996.0
2006-05-12 19:29:00,142.039,142.053,142.031,142.038,409600000.0
2006-05-12 19:30:00,142.036,142.042,142.03,142.035,819599999.0
2006-05-12 19:31:00,142.035,142.046,142.032,142.043,822599998.0
2006-05-12 19:32:00,142.042,142.061,142.042,142.057,752300000.0
2006-05-12 19:33:00,142.06,142.075,142.05,142.075,521699992.0
2006-05-12 19:34:00,142.085,142.109,142.075,142.102,711000002.0
2006-05-12 19:35:00,142.096,142.118,142.084,142.098,796699999.0
2006-05-12 19:36:00,142.096,142.096,142.079,142.081,393500001.0
2006-05-12 19:37:00,142.077,142.089,142.077,142.086,43200000.0
2006-05-12 19:38:00,142.095,142.103,142.088,142.092,531300000.0
2006-05-12 19:39:00,142.091,142.091,142.069,142.075,791399997.0
2006-05-12 19:40:00,142.077,142.085,142.066,142.085,472700004.0
2006-05-12 19:41:00,142.083,142.102,142.081,142.097,883000010.0
2006-05-12 19:42:00,142.116,142.136,142.116,142.134,396500001.0
2006-05-12 19:43:00,142.138,142.138,142.111,142.113,161399998.0
2006-05-12 19:44:00,142.117,142.129,142.117,142.128,488400003.0
2006-05-12 19:45:00,142.125,142.133,142.119,142.125,140500001.0
2006-05-12 19:46:00,142.131,142.166,142.126,142.166,291199999.0
2006-05-12 19:47:00,142.172,142.181,142.16,142.181,118300000.0
2006-05-12 19:48:00,142.184,142.189,142.151,142.151,916099999.0
2006-05-12 19:49:00,142.148,142.148,142.099,142.118,306700005.0
2006-05-12 19:50:00,142.114,142.114,142.101,142.105,307299996.0
2006-05-12 19:51:00,142.106,142.112,142.102,142.102,278699998.0
2006-05-12 19:52:00,142.1,142.1,142.073,142.073,309299998.0
2006-05-12 19:53:00,142.072,142.072,142.051,142.058,528799997.0
2006-05-12 19:54:00,142.061,142.082,142.061,142.066,276399999.0
2006-05-12 19:55:00,142.062,142.062,142.039,142.053,189500002.0
2006-05-12 19:56:00,142.053,142.061,142.035,142.042,359099998.0
2006-05-12 19:57:00,142.033,142.062,142.033,142.055,571699995.0
2006-05-12 19:58:00,142.06,142.072,142.054,142.054,736900000.0
2006-05-12 19:59:00,142.054,142.059,142.044,142.044,596900001.0
2006-05-12 20:00:00,142.052,142.058,142.044,142.05,158800001.0
2006-05-12 20:01:00,142.057,142.099,142.054,142.097,462699996.0
2006-05-12 20:02:00,142.097,142.1,142.074,142.1,277100000.0
2006-05-12 20:03:00,142.109,142.109,142.065,142.072,354499998.0
2006-05-12 20:04:00,142.067,142.069,142.054,142.061,506800006.0
2006-05-12 20:05:00,142.066,142.075,142.063,142.07,801100000.0
2006-05-12 20:06:00,142.075,142.081,142.064,142.074,580700000.0
2006-05-12 20:07:00,142.071,142.081,142.071,142.076,302999997.0
2006-05-12 20:08:00,142.077,142.093,142.077,142.088,555799999.0
2006-05-12 20:09:00,142.092,142.1,142.087,142.09,339800001.0
2006-05-12 20:10:00,142.082,142.089,142.064,142.075,298299997.0
2006-05-12 20:11:00,142.081,142.085,142.067,142.076,833099994.0
2006-05-12 20:12:00,142.071,142.087,142.071,142.083,865999996.0
2006-05-12 20:13:00,142.088,142.111,142.08,142.103,254400000.0
2006-05-12 20:14:00,142.105,142.176,142.105,142.175,278599998.0
2006-05-12 20:15:00,142.188,142.229,142.175,142.179,693200002.0
2006-05-12 20:16:00,142.173,142.196,142.15,142.15,478400000.0
2006-05-12 20:17:00,142.145,142.164,142.144,142.164,250899997.0
2006-05-12 20:18:00,142.166,142.166,142.129,142.142,139800001.0
2006-05-12 20:19:00,142.142,142.152,142.142,142.145,474099999.0
2006-05-12 20:20:00,142.146,142.16,142.128,142.128,218799999.0
2006-05-12 20:21:00,142.128,142.139,142.127,142.135,394400000.0
2006-05-12 20:22:00,142.125,142.13,142.109,142.121,427800000.0
2006-05-12 20:23:00,142.125,142.13,142.105,142.11,527699998.0
2006-05-12 20:24:00,142.115,142.119,142.106,142.117,184700001.0
2006-05-12 20:25:00,142.12,142.129,142.099,142.114,431199998.0
2006-05-12 20:26:00,142.115,142.125,142.104,142.107,471099996.0
2006-05-12 20:27:00,142.103,142.111,142.09,142.108,647200003.0
2006-05-12 20:28:00,142.098,142.115,142.089,142.115,953999996.0
2006-05-12 20:29:00,142.123,142.151,142.115,142.151,1138300004.0
2006-05-12 20:30:00,142.152,142.17,142.152,142.163,1586099998.0
2006-05-12 20:31:00,142.157,142.158,142.14,142.15,1253799998.0
2006-05-12 20:32:00,142.149,142.158,142.137,142.145,1112799997.0
2006-05-12 20:33:00,142.146,142.167,142.146,142.165,410000002.0
2006-05-12 20:34:00,142.167,142.216,142.167,142.216,403500001.0
2006-05-12 20:35:00,142.217,142.22,142.2,142.218,414800000.0
2006-05-12 20:36:00,142.214,142.214,142.185,142.185,660799996.0
2006-05-12 20:37:00,142.177,142.181,142.155,142.166,593799997.0
2006-05-12 20:38:00,142.174,142.188,142.17,142.188,825099999.0
2006-05-12 20:39:00,142.191,142.206,142.189,142.192,726199995.0
2006-05-12 20:40:00,142.187,142.214,142.184,142.2,1139900002.0
2006-05-12 20:41:00,142.191,142.204,142.176,142.181,404600000.0
2006-05-12 20:42:00,142.177,142.178,142.16,142.171,427199997.0
2006-05-12 20:43:00,142.165,142.171,142.151,142.17,457099998.0
2006-05-12 20:44:00,142.171,142.175,142.158,142.165,854499994.0
2006-05-12 20:45:00,142.166,142.166,142.147,142.155,674799995.0
2006-05-12 20:46:00,142.162,142.172,142.149,142.161,660900009.0
2006-05-12 20:47:00,142.155,142.171,142.152,142.155,735899992.0
2006-05-12 20:48:00,142.147,142.166,142.147,142.147,641699999.0
2006-05-12 20:49:00,142.151,142.179,142.147,142.164,321200001.0
2006-05-12 20:50:00,142.163,142.174,142.155,142.163,1234800000.0
2006-05-12 20:51:00,142.162,142.167,142.144,142.152,584699999.0
2006-05-12 20:52:00,142.148,142.149,142.137,142.145,328699997.0
2006-05-12 20:53:00,142.149,142.178,142.147,142.168,935500000.0
2006-05-12 20:54:00,142.161,142.17,142.142,142.145,186499999.0
2006-05-12 20:55:00,142.135,142.152,142.132,142.135,796499999.0
2006-05-12 20:56:00,142.133,142.144,142.125,142.132,776299996.0
2006-05-12 20:57:00,142.135,142.147,142.122,142.122,960000002.0
2006-05-12 20:58:00,142.124,142.136,142.117,142.118,1178099996.0
2006-05-12 20:59:00,142.128,142.133,142.115,142.124,1182899994.0
2006-05-12 21:00:00,142.129,142.142,142.111,142.122,1184199997.0
2006-05-12 21:01:00,142.129,142.14,142.121,142.128,722300003.0
2006-05-12 21:02:00,142.123,142.139,142.123,142.13,525499996.0
2006-05-12 21:03:00,142.136,142.156,142.134,142.144,892600001.0
2006-05-12 21:04:00,142.146,142.16,142.144,142.151,458299998.0
2006-05-12 21:05:00,142.148,142.157,142.137,142.157,497900001.0
2006-05-12 21:06:00,142.159,142.17,142.152,142.157,764500007.0
2006-05-12 21:07:00,142.153,142.172,142.153,142.159,633100003.0
2006-05-12 21:08:00,142.16,142.174,142.157,142.157,399600004.0
2006-05-12 21:09:00,142.162,142.162,142.143,142.143,241999997.0
2006-05-12 21:10:00,142.14,142.147,142.13,142.147,404300002.0
2006-05-12 21:11:00,142.144,142.148,142.132,142.132,176000001.0
2006-05-12 21:12:00,142.133,142.146,142.122,142.122,495200005.0
2006-05-12 21:13:00,142.124,142.16,142.124,142.16,484399996.0
2006-05-12 21:14:00,142.159,142.162,142.147,142.159,763899998.0
2006-05-12 21:15:00,142.157,142.162,142.145,142.145,564099998.0
2006-05-12 21:16:00,142.146,142.17,142.145,142.15,703099996.0
2006-05-12 21:17:00,142.151,142.159,142.146,142.157,806799998.0
2006-05-12 21:18:00,142.161,142.168,142.158,142.163,268799997.0
2006-05-12 21:19:00,142.161,142.177,142.16,142.16,442100000.0
2006-05-12 21:20:00,142.165,142.17,142.158,142.163,1187599999.0
2006-05-12 21:21:00,142.157,142.166,142.152,142.157,815299999.0
2006-05-12 21:22:00,142.16,142.18,142.156,142.164,755400004.0
2006-05-12 21:23:00,142.162,142.177,142.161,142.173,662900010.0
2006-05-12 21:24:00,142.17,142.183,142.165,142.173,571499997.0
2006-05-12 21:25:00,142.182,142.188,142.173,142.178,649899997.0
2006-05-12 21:26:00,142.186,142.197,142.185,142.197,274300002.0
2006-05-12 21:27:00,142.201,142.203,142.175,142.194,225700004.0
2006-05-12 21:28:00,142.19,142.209,142.19,142.205,165200001.0
2006-05-12 21:29:00,142.204,142.21,142.197,142.197,187500000.0
2006-05-12 21:30:00,142.192,142.205,142.191,142.205,344000004.0
2006-05-12 21:31:00,142.203,142.208,142.201,142.202,90300000.0
2006-05-12 21:32:00,142.197,142.202,142.186,142.198,545999997.0
2006-05-12 21:33:00,142.197,142.197,142.179,142.18,147600002.0
2006-05-12 21:34:00,142.191,142.215,142.191,142.205,311800002.0
2006-05-12 21:35:00,142.202,142.202,142.19,142.19,302399997.0
2006-05-12 21:36:00,142.191,142.198,142.176,142.198,242799998.0
2006-05-12 21:37:00,142.201,142.201,142.187,142.187,166300003.0
2006-05-12 21:38:00,142.178,142.178,142.137,142.15,83900000.0
2006-05-12 21:39:00,142.15,142.152,142.138,142.143,240400001.0
2006-05-12 21:40:00,142.135,142.142,142.132,142.136,250999999.0
2006-05-12 21:41:00,142.137,142.137,142.121,142.13,169300001.0
2006-05-12 21:42:00,142.128,142.128,142.112,142.128,343200000.0
2006-05-12 21:43:00,142.125,142.135,142.119,142.123,444000002.0
2006-05-12 21:44:00,142.128,142.158,142.128,142.149,592699996.0
2006-05-12 21:45:00,142.161,142.178,142.161,142.174,298399998.0
2006-05-12 21:46:00,142.179,142.205,142.178,142.191,476100004.0
2006-05-12 21:47:00,142.192,142.194,142.181,142.182,244500001.0
2006-05-12 21:48:00,142.169,142.184,142.169,142.18,110699999.0
2006-05-12 21:49:00,142.172,142.183,142.167,142.177,87200000.0
2006-05-12 21:50:00,142.184,142.186,142.177,142.177,169800000.0
2006-05-12 21:51:00,142.172,142.177,142.166,142.173,152899998.0
2006-05-12 21:52:00,142.165,142.179,142.165,142.172,81100000.0
2006-05-12 21:53:00,142.173,142.179,142.168,142.168,39800000.0
2006-05-12 21:54:00,142.162,142.172,142.148,142.171,133399998.0
2006-05-12 21:55:00,142.17,142.177,142.165,142.175,75100001.0
2006-05-12 21:56:00,142.194,142.251,142.194,142.251,52599998.0
2006-05-12 21:57:00,142.248,142.261,142.232,142.235,191800000.0
2006-05-12 21:58:00,142.234,142.255,142.234,142.249,137599996.0
2006-05-12 21:59:00,142.246,142.246,142.24,142.244,113099999.0
2006-05-12 22:00:00,142.243,142.243,142.218,142.219,220599997.0
2006-05-12 22:01:00,142.217,142.231,142.213,142.216,230400000.0
2006-05-12 22:02:00,142.224,142.247,142.224,142.228,389099998.0
2006-05-12 22:03:00,142.233,142.286,142.233,142.286,228900002.0
2006-05-12 22:04:00,142.285,142.285,142.249,142.249,237399997.0
2006-05-12 22:05:00,142.237,142.244,142.218,142.235,145899999.0
2006-05-12 22:06:00,142.26,142.305,142.26,142.305,108300000.0
2006-05-12 22:07:00,142.312,142.316,142.297,142.308,122299999.0
2006-05-12 22:08:00,142.307,142.307,142.271,142.271,129399999.0
2006-05-12 22:09:00,142.273,142.276,142.266,142.273,102500001.0
2006-05-12 22:10:00,142.272,142.272,142.257,142.257,183099998.0
2006-05-12 22:11:00,142.25,142.261,142.247,142.257,270499996.0
2006-05-12 22:12:00,142.257,142.268,142.257,142.259,223899999.0
2006-05-12 22:13:00,142.26,142.272,142.252,142.255,212199998.0
2006-05-12 22:14:00,142.255,142.255,142.239,142.245,61300000.0
2006-05-12 22:15:00,142.247,142.247,142.229,142.229,223100000.0
2006-05-12 22:16:00,142.231,142.256,142.231,142.252,130199999.0
2006-05-12 22:17:00,142.247,142.247,142.225,142.232,86700001.0
2006-05-12 22:18:00,142.221,142.239,142.205,142.211,132999995.0
2006-05-12 22:19:00,142.207,142.214,142.207,142.21,123299999.0
2006-05-12 22:20:00,142.208,142.208,142.201,142.203,91100001.0
2006-05-12 22:21:00,142.223,142.228,142.202,142.203,113100001.0
2006-05-12 22:22:00,142.206,142.218,142.193,142.193,164900001.0
2006-05-12 22:23:00,142.193,142.206,142.193,142.2,238600002.0
2006-05-12 22:24:00,142.198,142.198,142.178,142.18,109899998.0
2006-05-12 22:25:00,142.186,142.187,142.169,142.171,349500000.0
2006-05-12 22:26:00,142.174,142.188,142.174,142.183,106800000.0
2006-05-12 22:27:00,142.185,142.2,142.179,142.199,401300000.0
2006-05-12 22:28:00,142.204,142.226,142.204,142.226,210499998.0
2006-05-12 22:29:00,142.228,142.228,142.222,142.225,101800000.0
2006-05-12 22:30:00,142.222,142.227,142.218,142.218,68699999.0
2006-05-12 22:31:00,142.208,142.208,142.195,142.205,207700002.0
2006-05-12 22:32:00,142.216,142.234,142.209,142.209,143099998.0
2006-05-12 22:33:00,142.217,142.234,142.217,142.234,253499996.0
2006-05-12 22:34:00,142.232,142.24,142.216,142.226,188799999.0
2006-05-12 22:35:00,142.22,142.235,142.215,142.215,82000001.0
2006-05-12 22:36:00,142.22,142.235,142.217,142.217,443100001.0
2006-05-12 22:37:00,142.215,142.228,142.2,142.207,278499999.0
2006-05-12 22:38:00,142.202,142.205,142.175,142.175,139900000.0
2006-05-12 22:39:00,142.174,142.187,142.166,142.182,251699997.0
2006-05-12 22:40:00,142.182,142.188,142.171,142.174,380399999.0
2006-05-12 22:41:00,142.17,142.177,142.163,142.164,120100000.0
2006-05-12 22:42:00,142.174,142.176,142.15,142.154,220900003.0
2006-05-12 22:43:00,142.161,142.162,142.135,142.135,91699999.0
2006-05-12 22:44:00,142.137,142.172,142.136,142.172,269199996.0
2006-05-12 22:45:00,142.175,142.183,142.15,142.15,357999998.0
2006-05-12 22:46:00,142.146,142.148,142.133,142.133,49300001.0
2006-05-12 22:47:00,142.122,142.122,142.114,142.115,84200000.0
2006-05-12 22:48:00,142.113,142.123,142.109,142.122,205600002.0
2006-05-12 22:49:00,142.121,142.121,142.066,142.107,322000002.0
2006-05-12 22:50:00,142.1,142.1,142.069,142.076,244600001.0
2006-05-12 22:51:00,142.074,142.085,142.07,142.077,148500001.0
2006-05-12 22:52:00,142.084,142.112,142.082,142.112,218600000.0
2006-05-12 22:53:00,142.107,142.122,142.094,142.111,228700002.0
2006-05-12 22:54:00,142.122,142.128,142.107,142.124,80300000.0
2006-05-12 22:55:00,142.131,142.152,142.118,142.123,147899998.0
2006-05-12 22:56:00,142.137,142.179,142.134,142.179,147300001.0
2006-05-12 22:57:00,142.168,142.17,142.138,142.17,173000001.0
2006-05-12 22:58:00,142.181,142.181,142.147,142.151,132799999.0
2006-05-12 22:59:00,142.155,142.155,142.13,142.14,189400002.0
2006-05-14 23:00:00,142.16,142.16,142.153,142.153,67099999.0
2006-05-14 23:01:00,142.155,142.16,142.147,142.157,87400001.0
2006-05-14 23:02:00,142.15,142.16,142.15,142.155,119999999.0
2006-05-14 23:03:00,142.155,142.16,142.148,142.148,36000000.0
2006-05-14 23:04:00,142.158,142.16,142.155,142.155,57199998.0
2006-05-14 23:05:00,142.153,142.16,142.153,142.155,109299997.0
2006-05-14 23:06:00,142.155,142.155,142.155,142.155,2800000.0
2006-05-14 23:07:00,142.16,142.16,142.147,142.16,98300001.0
2006-05-14 23:08:00,142.15,142.155,142.148,142.15,58800000.0
2006-05-14 23:09:00,142.155,142.16,142.15,142.155,68299999.0
2006-05-14 23:10:00,142.15,142.16,142.15,142.16,69200002.0
2006-05-14 23:11:00,142.153,142.153,142.153,142.153,4800000.0
2006-05-14 23:12:00,142.16,142.16,142.15,142.157,115200000.0
2006-05-14 23:13:00,142.153,142.153,142.15,142.15,23200000.0
2006-05-14 23:14:00,142.16,142.16,142.155,142.155,35000000.0
2006-05-14 23:15:00,142.155,142.16,142.152,142.155,50100000.0
2006-05-14 23:16:00,142.155,142.16,142.145,142.155,60800000.0
2006-05-14 23:17:00,142.155,142.16,142.155,142.16,73100000.0
2006-05-14 23:18:00,142.155,142.16,142.155,142.16,59300000.0
2006-05-14 23:19:00,142.155,142.155,142.15,142.155,42400000.0
2006-05-14 23:20:00,142.16,142.16,142.15,142.15,49599999.0
2006-05-14 23:21:00,142.155,142.16,142.148,142.152,47999999.0
2006-05-14 23:22:00,142.155,142.16,142.148,142.155,148100002.0
2006-05-14 23:23:00,142.155,142.16,142.15,142.155,128500000.0
2006-05-14 23:24:00,142.147,142.16,142.147,142.16,18400000.0
2006-05-14 23:25:00,142.157,142.157,142.152,142.155,25000000.0
2006-05-14 23:26:00,142.155,142.155,142.147,142.15,140300002.0
2006-05-14 23:27:00,142.155,142.155,142.15,142.15,28000000.0
2006-05-14 23:28:00,142.155,142.16,142.15,142.15,87799997.0
2006-05-14 23:29:00,142.153,142.16,142.15,142.16,140000000.0
2006-05-14 23:30:00,142.16,142.16,142.152,142.152,92700001.0
2006-05-14 23:31:00,142.155,142.16,142.153,142.155,106299997.0
2006-05-14 23:32:00,142.15,142.15,142.15,142.15,4800000.0
2006-05-14 23:33:00,142.152,142.155,142.152,142.155,53499999.0
2006-05-14 23:34:00,142.153,142.16,142.153,142.155,114900000.0
2006-05-14 23:35:00,142.052,142.052,141.73,141.735,65199999.0
2006-05-14 23:36:00,141.725,141.741,141.722,141.733,74499999.0
2006-05-14 23:37:00,141.744,141.748,141.739,141.74,90899999.0
2006-05-14 23:38:00,141.728,141.738,141.695,141.695,108700001.0
2006-05-14 23:39:00,141.689,141.702,141.689,141.695,85800000.0
2006-05-14 23:40:00,141.696,141.706,141.695,141.704,53300000.0
2006-05-14 23:41:00,141.698,141.717,141.698,141.714,68900000.0
2006-05-14 23:42:00,141.714,141.714,141.698,141.712,100700000.0
2006-05-14 23:43:00,141.71,141.723,141.702,141.72,94399999.0
2006-05-14 23:44:00,141.715,141.725,141.715,141.725,113500003.0
2006-05-14 23:45:00,141.73,141.738,141.73,141.733,33900000.0
2006-05-14 23:46:00,141.731,141.749,141.731,141.749,12900000.0
2006-05-14 23:47:00,141.752,141.758,141.748,141.748,43200000.0
2006-05-14 23:48:00,141.74,141.765,141.74,141.765,66000000.0
2006-05-14 23:49:00,141.775,141.784,141.774,141.777,49600000.0
2006-05-14 23:50:00,141.796,141.817,141.796,141.814,98699999.0
2006-05-14 23:51:00,141.839,141.89,141.839,141.89,45900001.0
2006-05-14 23:52:00,141.911,141.914,141.891,141.891,107099999.0
2006-05-14 23:53:00,141.888,141.903,141.88,141.903,133199999.0
2006-05-14 23:54:00,141.91,141.91,141.881,141.889,17100000.0
2006-05-14 23:55:00,141.886,141.908,141.878,141.893,65800000.0
2006-05-14 23:56:00,141.898,141.905,141.895,141.905,133800001.0
2006-05-14 23:57:00,141.908,141.908,141.904,141.908,43200000.0
2006-05-14 23:58:00,141.912,141.942,141.912,141.924,85100001.0
2006-05-14 23:59:00,141.932,141.932,141.898,141.92,92900001.0
2006-05-15 00:00:00,141.91,141.936,141.91,141.923,82900001.0
2006-05-15 00:01:00,141.92,141.925,141.9,141.919,97800000.0
2006-05-15 00:02:00,141.94,141.967,141.94,141.956,85699998.0
2006-05-15 00:03:00,141.956,141.956,141.923,141.923,116700001.0
2006-05-15 00:04:00,141.918,141.989,141.918,141.987,41200000.0
2006-05-15 00:05:00,141.98,141.98,141.957,141.96,111099998.0
2006-05-15 00:06:00,141.947,141.954,141.932,141.943,79999999.0
2006-05-15 00:07:00,141.948,141.948,141.941,141.941,22400000.0
2006-05-15 00:08:00,141.931,141.956,141.929,141.955,81600000.0
2006-05-15 00:09:00,141.976,141.99,141.976,141.983,87899999.0
2006-05-15 00:10:00,141.983,141.984,141.955,141.977,100799997.0
2006-05-15 00:11:00,141.974,141.988,141.974,141.982,110700000.0
2006-05-15 00:12:00,141.987,141.993,141.981,141.993,5500000.0
2006-05-15 00:13:00,141.982,141.982,141.971,141.977,76399999.0
2006-05-15 00:14:00,141.963,142.003,141.94,142.003,91200001.0
2006-05-15 00:15:00,142.016,142.016,141.967,141.99,127399999.0
2006-05-15 00:16:00,141.991,141.991,141.953,141.976,133999998.0
2006-05-15 00:17:00,141.97,141.971,141.956,141.971,121199997.0
2006-05-15 00:18:00,141.973,141.974,141.937,141.937,74500000.0
2006-05-15 00:19:00,141.94,141.946,141.932,141.932,50400000.0
2006-05-15 00:20:00,141.929,141.93,141.92,141.93,47899999.0
2006-05-15 00:21:00,141.94,141.974,141.94,141.97,52500000.0
2006-05-15 00:22:00,141.962,141.973,141.948,141.973,148199997.0
2006-05-15 00:23:00,141.991,141.996,141.991,141.996,28000000.0
2006-05-15 00:24:00,141.992,141.992,141.924,141.955,101500001.0
2006-05-15 00:25:00,141.963,141.972,141.945,141.945,108700001.0
2006-05-15 00:26:00,141.932,141.939,141.922,141.934,71100000.0
2006-05-15 00:27:00,141.925,141.938,141.914,141.925,93200000.0
2006-05-15 00:28:00,141.932,141.945,141.905,141.905,60700001.0
2006-05-15 00:29:00,141.913,141.918,141.912,141.913,97000000.0
2006-05-15 00:30:00,141.913,141.927,141.913,141.927,114100000.0
2006-05-15 00:31:00,141.927,141.931,141.914,141.923,151400000.0
2006-05-15 00:32:00,141.921,141.946,141.913,141.939,92999999.0
2006-05-15 00:33:00,141.943,141.943,141.888,141.914,101400000.0
2006-05-15 00:34:00,141.928,141.928,141.91,141.913,86800001.0
2006-05-15 00:35:00,141.917,141.925,141.911,141.911,116900001.0
2006-05-15 00:36:00,141.907,141.913,141.905,141.905,80499999.0
2006-05-15 00:37:00,141.892,141.928,141.883,141.921,149899998.0
2006-05-15 00:38:00,141.899,141.899,141.879,141.882,122600001.0
2006-05-15 00:39:00,141.878,141.888,141.869,141.888,35400000.0
2006-05-15 00:40:00,141.897,141.903,141.883,141.903,135599999.0
2006-05-15 00:41:00,141.911,141.918,141.911,141.918,61899999.0
2006-05-15 00:42:00,141.914,141.922,141.912,141.912,121600001.0
2006-05-15 00:43:00,141.915,141.919,141.899,141.9,68500000.0
2006-05-15 00:44:00,141.901,141.915,141.901,141.909,85100001.0
2006-05-15 00:45:00,141.915,141.937,141.915,141.935,77900000.0
2006-05-15 00:46:00,141.935,141.935,141.925,141.925,50400000.0
2006-05-15 00:47:00,141.926,141.938,141.921,141.922,137799997.0
2006-05-15 00:48:00,141.895,141.907,141.851,141.902,54400000.0
2006-05-15 00:49:00,141.888,141.923,141.881,141.923,113200001.0
2006-05-15 00:50:00,141.928,141.945,141.924,141.937,53400000.0
2006-05-15 00:51:00,141.933,141.933,141.865,141.87,137400000.0
2006-05-15 00:52:00,141.862,141.935,141.859,141.935,122700001.0
2006-05-15 00:53:00,141.926,141.936,141.875,141.901,103200001.0
2006-05-15 00:54:00,141.917,141.986,141.917,141.98,83899999.0
2006-05-15 00:55:00,141.95,141.968,141.925,141.953,86499999.0
2006-05-15 00:56:00,141.953,141.953,141.93,141.934,74500002.0
2006-05-15 00:57:00,141.93,141.949,141.93,141.945,46999999.0
2006-05-15 00:58:00,141.956,141.971,141.955,141.96,38200000.0
2006-05-15 00:59:00,141.969,141.984,141.959,141.984,56100000.0
2006-05-15 01:00:00,141.983,141.988,141.957,141.967,83300001.0
2006-05-15 01:01:00,141.968,141.981,141.964,141.981,166199999.0
2006-05-15 01:02:00,141.983,141.99,141.975,141.987,48800000.0
2006-05-15 01:03:00,141.974,141.984,141.946,141.958,114000001.0
2006-05-15 01:04:00,141.953,141.956,141.924,141.939,78399999.0
2006-05-15 01:05:00,141.936,141.946,141.929,141.945,67499998.0
2006-05-15 01:06:00,141.962,141.967,141.953,141.953,110700000.0
2006-05-15 01:07:00,141.962,141.975,141.962,141.974,79599999.0
2006-05-15 01:08:00,141.973,141.985,141.972,141.985,62299999.0
2006-05-15 01:09:00,141.978,142.003,141.973,142.0,59399999.0
2006-05-15 01:10:00,141.992,141.995,141.978,141.982,199699998.0
2006-05-15 01:11:00,141.994,142.022,141.985,142.022,101799999.0
2006-05-15 01:12:00,142.023,142.024,142.014,142.019,142699998.0
2006-05-15 01:13:00,142.01,142.02,142.003,142.012,111899999.0
2006-05-15 01:14:00,142.0,142.009,141.984,141.99,65799999.0
2006-05-15 01:15:00,141.998,141.998,141.977,141.977,83499999.0
2006-05-15 01:16:00,141.985,141.985,141.972,141.984,87899999.0
2006-05-15 01:17:00,141.98,141.983,141.961,141.961,112900000.0
2006-05-15 01:18:00,141.976,141.994,141.976,141.99,85400000.0
2006-05-15 01:19:00,141.979,141.979,141.956,141.969,111099999.0
2006-05-15 01:20:00,141.978,141.981,141.972,141.981,74799997.0
2006-05-15 01:21:00,141.968,141.971,141.961,141.965,149399998.0
2006-05-15 01:22:00,141.97,142.003,141.97,142.001,115899997.0
2006-05-15 01:23:00,141.997,142.004,141.989,141.992,130399998.0
2006-05-15 01:24:00,141.995,141.996,141.983,141.983,74400001.0
2006-05-15 01:25:00,141.988,141.988,141.96,141.96,151600000.0
2006-05-15 01:26:00,141.968,141.985,141.959,141.978,130800001.0
2006-05-15 01:27:00,141.985,141.991,141.979,141.991,42299999.0
2006-05-15 01:28:00,141.998,141.998,141.975,141.975,131100000.0
2006-05-15 01:29:00,141.984,141.995,141.977,141.995,53700000.0
2006-05-15 01:30:00,141.997,142.001,141.981,141.99,116499999.0
2006-05-15 01:31:00,141.984,141.996,141.975,141.996,127400003.0
2006-05-15 01:32:00,141.985,141.999,141.98,141.992,144200000.0
2006-05-15 01:33:00,141.992,142.001,141.981,141.989,100899999.0
2006-05-15 01:34:00,142.001,142.001,141.98,141.988,204400001.0
2006-05-15 01:35:00,141.987,141.99,141.97,141.99,126999998.0
2006-05-15 01:36:00,141.985,141.992,141.972,141.991,68800000.0
2006-05-15 01:37:00,141.997,142.008,141.996,141.996,114500001.0
2006-05-15 01:38:00,142.002,142.014,142.0,142.0,73700000.0
2006-05-15 01:39:00,141.994,141.994,141.972,141.99,105099998.0
2006-05-15 01:40:00,141.993,142.0,141.993,141.998,77100000.0
2006-05-15 01:41:00,141.995,142.002,141.995,142.002,44000000.0
2006-05-15 01:42:00,142.017,142.017,141.997,141.998,118100000.0
2006-05-15 01:43:00,141.989,142.001,141.989,141.993,43200000.0
2006-05-15 01:44:00,141.994,141.998,141.988,141.988,85599998.0
2006-05-15 01:45:00,141.993,142.009,141.993,142.003,94600002.0
2006-05-15 01:46:00,142.001,142.012,142.001,142.012,62100001.0
2006-05-15 01:47:00,142.009,142.024,142.009,142.02,128599997.0
2006-05-15 01:48:00,142.017,142.035,142.017,142.034,99599999.0
2006-05-15 01:49:00,142.035,142.035,142.016,142.031,105199998.0
2006-05-15 01:50:00,142.022,142.035,142.022,142.035,66199999.0
2006-05-15 01:51:00,142.043,142.053,142.043,142.053,151599995.0
2006-05-15 01:52:00,142.051,142.058,142.047,142.055,90000000.0
2006-05-15 01:53:00,142.042,142.042,141.999,142.023,106999998.0
2006-05-15 01:54:00,142.026,142.029,142.015,142.015,135199999.0
2006-05-15 01:55:00,142.011,142.028,142.011,142.028,105700000.0
2006-05-15 01:56:00,142.021,142.03,142.018,142.03,203100000.0
2006-05-15 01:57:00,142.032,142.036,141.998,142.014,147000000.0
2006-05-15 01:58:00,142.018,142.018,142.004,142.017,136599998.0
2006-05-15 01:59:00,142.016,142.016,141.998,142.01,66800000.0
2006-05-15 02:00:00,141.998,141.998,141.965,141.985,89100000.0
2006-05-15 02:01:00,141.97,142.014,141.959,142.014,90700000.0
2006-05-15 02:02:00,142.02,142.023,142.002,142.002,102599998.0
2006-05-15 02:03:00,141.996,141.996,141.976,141.988,135900001.0
2006-05-15 02:04:00,141.983,142.005,141.983,141.998,57100000.0
2006-05-15 02:05:00,141.995,141.999,141.972,141.972,54700000.0
2006-05-15 02:06:00,141.974,141.974,141.941,141.943,79899997.0
2006-05-15 02:07:00,141.947,141.956,141.931,141.935,70200000.0
2006-05-15 02:08:00,141.944,141.952,141.936,141.936,71100000.0
2006-05-15 02:09:00,141.948,141.948,141.903,141.909,86000001.0
2006-05-15 02:10:00,141.909,141.919,141.9,141.9,61000001.0
2006-05-15 02:11:00,141.897,141.9,141.892,141.9,96800000.0
2006-05-15 02:12:00,141.901,141.901,141.892,141.898,134000000.0
2006-05-15 02:13:00,141.906,141.912,141.895,141.895,141899998.0
2006-05-15 02:14:00,141.889,141.904,141.889,141.892,120300002.0
2006-05-15 02:15:00,141.9,141.918,141.9,141.907,95199999.0
2006-05-15 02:16:00,141.902,141.918,141.902,141.916,67900001.0
2006-05-15 02:17:00,141.92,141.937,141.911,141.934,95400000.0
2006-05-15 02:18:00,141.942,141.955,141.942,141.95,131900001.0
2006-05-15 02:19:00,141.934,142.003,141.934,142.003,101300002.0
2006-05-15 02:20:00,142.01,142.01,141.995,141.996,44499999.0
2006-05-15 02:21:00,141.993,141.996,141.956,141.956,77800001.0
2006-05-15 02:22:00,141.947,141.977,141.938,141.971,108500000.0
2006-05-15 02:23:00,141.958,141.985,141.958,141.975,198200004.0
2006-05-15 02:24:00,141.974,141.974,141.959,141.97,122599999.0
2006-05-15 02:25:00,141.959,141.99,141.959,141.972,135500001.0
2006-05-15 02:26:00,141.977,141.983,141.969,141.975,135800000.0
2006-05-15 02:27:00,141.978,141.982,141.955,141.96,126399999.0
2006-05-15 02:28:00,141.943,141.948,141.936,141.948,121500001.0
2006-05-15 02:29:00,141.95,141.956,141.895,141.895,148899998.0
2006-05-15 02:30:00,141.877,141.885,141.864,141.867,105500000.0
2006-05-15 02:31:00,141.876,141.885,141.873,141.885,106000001.0
2006-05-15 02:32:00,141.879,141.879,141.834,141.835,83500000.0
2006-05-15 02:33:00,141.839,141.841,141.816,141.829,203299999.0
2006-05-15 02:34:00,141.834,141.845,141.829,141.841,47399999.0
2006-05-15 02:35:00,141.842,141.857,141.842,141.852,54400001.0
2006-05-15 02:36:00,141.849,141.875,141.845,141.875,123700000.0
2006-05-15 02:37:00,141.886,141.894,141.873,141.893,73600000.0
2006-05-15 02:38:00,141.903,141.905,141.88,141.883,108800001.0
2006-05-15 02:39:00,141.9,141.912,141.892,141.911,144599999.0
2006-05-15 02:40:00,141.93,141.938,141.918,141.937,141599996.0
2006-05-15 02:41:00,141.943,141.95,141.936,141.938,147999999.0
2006-05-15 02:42:00,141.941,141.955,141.935,141.94,132600001.0
2006-05-15 02:43:00,141.939,141.97,141.939,141.97,86399999.0
2006-05-15 02:44:00,141.975,141.985,141.961,141.981,67300000.0
2006-05-15 02:45:00,141.978,141.994,141.969,141.992,102300000.0
2006-05-15 02:46:00,141.99,142.0,141.977,141.977,99599998.0
2006-05-15 02:47:00,141.981,141.99,141.955,141.987,75099998.0
2006-05-15 02:48:00,141.988,141.998,141.978,141.997,116300002.0
2006-05-15 02:49:00,142.0,142.003,141.992,142.003,146200000.0
2006-05-15 02:50:00,141.992,142.004,141.992,141.998,148600001.0
2006-05-15 02:51:00,141.988,142.008,141.988,142.008,110799999.0
2006-05-15 02:52:00,142.005,142.005,141.995,142.003,106299999.0
2006-05-15 02:53:00,141.998,142.002,141.984,141.992,137399999.0
2006-05-15 02:54:00,142.004,142.02,141.998,142.013,106099999.0
2006-05-15 02:55:00,142.011,142.011,141.982,141.983,49599999.0
2006-05-15 02:56:00,141.988,141.996,141.984,141.989,217499994.0
2006-05-15 02:57:00,141.995,141.999,141.982,141.982,113100000.0
2006-05-15 02:58:00,141.974,141.999,141.974,141.999,64299999.0
2006-05-15 02:59:00,141.992,141.993,141.983,141.993,107099999.0
2006-05-15 03:00:00,141.99,141.99,141.958,141.966,56700000.0
2006-05-15 03:01:00,141.958,141.978,141.952,141.978,133599999.0
2006-05-15 03:02:00,141.973,141.976,141.938,141.938,121600002.0
2006-05-15 03:03:00,141.925,141.939,141.916,141.93,92399998.0
2006-05-15 03:04:00,141.929,141.956,141.929,141.955,86400000.0
2006-05-15 03:05:00,141.941,141.941,141.891,141.914,75900000.0
2006-05-15 03:06:00,141.922,141.932,141.922,141.925,38100000.0
2006-05-15 03:07:00,141.924,141.924,141.88,141.884,147500001.0
2006-05-15 03:08:00,141.886,141.888,141.873,141.876,82900001.0
2006-05-15 03:09:00,141.857,141.868,141.855,141.867,104000000.0
2006-05-15 03:10:00,141.89,141.91,141.89,141.898,36200000.0
2006-05-15 03:11:00,141.905,141.92,141.901,141.914,67200000.0
2006-05-15 03:12:00,141.908,141.931,141.902,141.913,80899999.0
2006-05-15 03:13:00,141.908,141.92,141.908,141.92,23500000.0
2006-05-15 03:14:00,141.92,141.926,141.917,141.92,83400002.0
2006-05-15 03:15:00,141.924,141.931,141.92,141.922,115399999.0
2006-05-15 03:16:00,141.927,141.931,141.913,141.928,89600000.0
2006-05-15 03:17:00,141.938,141.938,141.889,141.889,75100000.0
2006-05-15 03:18:00,141.858,141.897,141.847,141.897,95899999.0
2006-05-15 03:19:00,141.88,141.886,141.861,141.868,57100000.0
2006-05-15 03:20:00,141.847,141.847,141.807,141.823,93499998.0
2006-05-15 03:21:00,141.835,141.835,141.807,141.827,81499998.0
2006-05-15 03:22:00,141.82,141.82,141.795,141.795,63300000.0
2006-05-15 03:23:00,141.788,141.793,141.781,141.785,137199999.0
2006-05-15 03:24:00,141.778,141.787,141.778,141.78,99700000.0
2006-05-15 03:25:00,141.778,141.78,141.768,141.772,127800000.0
2006-05-15 03:26:00,141.759,141.771,141.736,141.736,70599999.0
2006-05-15 03:27:00,141.737,141.737,141.692,141.692,37900000.0
2006-05-15 03:28:00,141.664,141.664,141.606,141.607,63200000.0
2006-05-15 03:29:00,141.599,141.621,141.593,141.597,89100000.0
2006-05-15 03:30:00,141.582,141.656,141.582,141.656,97699999.0
2006-05-15 03:31:00,141.652,141.71,141.648,141.692,105199997.0
2006-05-15 03:32:00,141.688,141.688,141.666,141.68,110700002.0
2006-05-15 03:33:00,141.692,141.692,141.652,141.662,89000002.0
2006-05-15 03:34:00,141.669,141.683,141.66,141.66,46900000.0
2006-05-15 03:35:00,141.649,141.655,141.624,141.647,46700000.0
2006-05-15 03:36:00,141.652,141.667,141.648,141.66,156700000.0
2006-05-15 03:37:00,141.663,141.669,141.642,141.652,115100000.0
2006-05-15 03:38:00,141.662,141.663,141.645,141.652,41400000.0
2006-05-15 03:39:00,141.654,141.665,141.64,141.665,57900001.0
2006-05-15 03:40:00,141.672,141.708,141.671,141.708,41100000.0
2006-05-15 03:41:00,141.726,141.743,141.72,141.743,88699999.0
2006-05-15 03:42:00,141.755,141.777,141.745,141.777,78400000.0
2006-05-15 03:43:00,141.786,141.795,141.781,141.789,151900003.0
2006-05-15 03:44:00,141.796,141.796,141.771,141.784,145300003.0
2006-05-15 03:45:00,141.792,141.792,141.782,141.79,61499999.0
2006-05-15 03:46:00,141.786,141.786,141.774,141.783,41099999.0
2006-05-15 03:47:00,141.765,141.775,141.751,141.756,99900000.0
2006-05-15 03:48:00,141.747,141.753,141.735,141.741,35800000.0
2006-05-15 03:49:00,141.751,141.752,141.72,141.72,83400001.0
2006-05-15 03:50:00,141.726,141.732,141.716,141.73,70500000.0
2006-05-15 03:51:00,141.728,141.728,141.695,141.703,100400002.0
2006-05-15 03:52:00,141.693,141.711,141.676,141.688,160600001.0
2006-05-15 03:53:00,141.68,141.68,141.657,141.671,141200001.0
2006-05-15 03:54:00,141.674,141.682,141.66,141.66,74300000.0
2006-05-15 03:55:00,141.654,141.659,141.646,141.658,100400000.0
2006-05-15 03:56:00,141.66,141.684,141.66,141.68,102500000.0
2006-05-15 03:57:00,141.681,141.709,141.673,141.709,77799999.0
2006-05-15 03:58:00,141.712,141.724,141.71,141.714,95099997.0
2006-05-15 03:59:00,141.692,141.692,141.667,141.669,53500001.0
2006-05-15 04:00:00,141.657,141.659,141.642,141.643,188599998.0
2006-05-15 04:01:00,141.638,141.651,141.635,141.635,104000000.0
2006-05-15 04:02:00,141.633,141.633,141.616,141.622,40700000.0
2006-05-15 04:03:00,141.631,141.631,141.61,141.61,44300000.0
2006-05-15 04:04:00,141.594,141.599,141.589,141.595,61499998.0
2006-05-15 04:05:00,141.585,141.602,141.585,141.602,96699999.0
2006-05-15 04:06:00,141.601,141.601,141.59,141.601,52100000.0
2006-05-15 04:07:00,141.607,141.607,141.57,141.575,139699996.0
2006-05-15 04:08:00,141.596,141.605,141.58,141.602,120099997.0
2006-05-15 04:09:00,141.599,141.604,141.589,141.595,137799999.0
2006-05-15 04:10:00,141.595,141.595,141.577,141.577,61400000.0
2006-05-15 04:11:00,141.559,141.566,141.544,141.566,75500002.0
2006-05-15 04:12:00,141.574,141.582,141.561,141.571,109099999.0
2006-05-15 04:13:00,141.582,141.586,141.578,141.58,56800000.0
2006-05-15 04:14:00,141.581,141.594,141.574,141.594,105399999.0
2006-05-15 04:15:00,141.596,141.597,141.583,141.596,76000000.0
2006-05-15 04:16:00,141.584,141.584,141.563,141.563,56800000.0
2006-05-15 04:17:00,141.564,141.564,141.553,141.559,54400000.0
2006-05-15 04:18:00,141.559,141.569,141.554,141.565,91800000.0
2006-05-15 04:19:00,141.566,141.576,141.564,141.57,113299998.0
2006-05-15 04:20:00,141.578,141.588,141.577,141.585,128799999.0
2006-05-15 04:21:00,141.6,141.627,141.6,141.622,104600000.0
2006-05-15 04:22:00,141.616,141.623,141.605,141.605,88899999.0
2006-05-15 04:23:00,141.608,141.627,141.608,141.627,6400000.0
2006-05-15 04:24:00,141.629,141.629,141.626,141.626,32000001.0
2006-05-15 04:25:00,141.613,141.623,141.612,141.616,141300003.0
2006-05-15 04:26:00,141.612,141.624,141.603,141.624,70799998.0
2006-05-15 04:27:00,141.62,141.625,141.604,141.624,169599999.0
2006-05-15 04:28:00,141.625,141.625,141.61,141.613,134600000.0
2006-05-15 04:29:00,141.607,141.616,141.598,141.608,104399998.0
2006-05-15 04:30:00,141.622,141.625,141.611,141.625,46600000.0
2006-05-15 04:31:00,141.617,141.617,141.586,141.586,49600000.0
2006-05-15 04:32:00,141.603,141.605,141.584,141.598,64699999.0
2006-05-15 04:33:00,141.585,141.588,141.575,141.58,35600000.0
2006-05-15 04:34:00,141.589,141.594,141.576,141.576,55100000.0
2006-05-15 04:35:00,141.58,141.59,141.576,141.582,138899999.0
2006-05-15 04:36:00,141.575,141.587,141.57,141.587,53600000.0
2006-05-15 04:37:00,141.597,141.597,141.588,141.588,19700000.0
2006-05-15 04:38:00,141.595,141.601,141.591,141.601,112400000.0
2006-05-15 04:39:00,141.596,141.596,141.571,141.585,128700001.0
2006-05-15 04:40:00,141.59,141.599,141.579,141.595,97399998.0
2006-05-15 04:41:00,141.603,141.603,141.58,141.598,103499999.0
2006-05-15 04:42:00,141.588,141.588,141.575,141.587,107200001.0
2006-05-15 04:43:00,141.595,141.605,141.589,141.605,156499996.0
2006-05-15 04:44:00,141.61,141.62,141.6,141.62,64000000.0
2006-05-15 04:45:00,141.629,141.632,141.619,141.627,129299999.0
2006-05-15 04:46:00,141.633,141.633,141.628,141.633,43199999.0
2006-05-15 04:47:00,141.647,141.647,141.633,141.644,99199999.0
2006-05-15 04:48:00,141.633,141.649,141.631,141.637,154900001.0
2006-05-15 04:49:00,141.633,141.633,141.605,141.615,115999997.0
2006-05-15 04:50:00,141.611,141.611,141.587,141.595,69000000.0
2006-05-15 04:51:00,141.597,141.597,141.578,141.582,103699997.0
2006-05-15 04:52:00,141.585,141.599,141.585,141.586,53600001.0
2006-05-15 04:53:00,141.589,141.601,141.589,141.6,134399998.0
2006-05-15 04:54:00,141.589,141.589,141.57,141.574,107700000.0
2006-05-15 04:55:00,141.586,141.602,141.586,141.602,121499999.0
2006-05-15 04:56:00,141.611,141.617,141.597,141.606,137099999.0
2006-05-15 04:57:00,141.607,141.612,141.605,141.612,35800000.0
2006-05-15 04:58:00,141.616,141.63,141.616,141.63,53399999.0
2006-05-15 04:59:00,141.625,141.635,141.625,141.629,32400000.0
2006-05-15 05:00:00,141.627,141.629,141.623,141.627,46500000.0
2006-05-15 05:01:00,141.625,141.643,141.621,141.621,91300003.0
2006-05-15 05:02:00,141.615,141.624,141.608,141.62,73000000.0
2006-05-15 05:03:00,141.632,141.636,141.624,141.627,82500000.0
2006-05-15 05:04:00,141.624,141.626,141.619,141.623,214200000.0
2006-05-15 05:05:00,141.62,141.623,141.62,141.623,29900000.0
2006-05-15 05:06:00,141.619,141.633,141.619,141.631,85600000.0
2006-05-15 05:07:00,141.634,141.637,141.629,141.63,59700001.0
2006-05-15 05:08:00,141.641,141.671,141.641,141.664,145900000.0
2006-05-15 05:09:00,141.666,141.675,141.66,141.664,73600000.0
2006-05-15 05:10:00,141.668,141.688,141.668,141.688,78299999.0
2006-05-15 05:11:00,141.693,141.693,141.669,141.674,105100000.0
2006-05-15 05:12:00,141.655,141.665,141.643,141.648,59000000.0
2006-05-15 05:13:00,141.635,141.641,141.626,141.628,61299999.0
2006-05-15 05:14:00,141.647,141.651,141.643,141.651,81500001.0
2006-05-15 05:15:00,141.656,141.656,141.649,141.649,12800000.0
2006-05-15 05:16:00,141.648,141.656,141.635,141.645,88700001.0
2006-05-15 05:17:00,141.637,141.662,141.637,141.649,79800001.0
2006-05-15 05:18:00,141.66,141.66,141.655,141.655,28100000.0
2006-05-15 05:19:00,141.66,141.678,141.66,141.672,106800001.0
2006-05-15 05:20:00,141.674,141.681,141.658,141.67,99200000.0
2006-05-15 05:21:00,141.662,141.662,141.64,141.64,195899998.0
2006-05-15 05:22:00,141.652,141.675,141.652,141.674,48999999.0
2006-05-15 05:23:00,141.667,141.677,141.667,141.669,36800000.0
2006-05-15 05:24:00,141.668,141.673,141.661,141.662,113599998.0
2006-05-15 05:25:00,141.651,141.661,141.648,141.661,34600000.0
2006-05-15 05:26:00,141.663,141.663,141.657,141.658,25600000.0
2006-05-15 05:27:00,141.667,141.667,141.659,141.659,132100001.0
2006-05-15 05:28:00,141.662,141.67,141.662,141.67,68100000.0
2006-05-15 05:29:00,141.675,141.684,141.665,141.669,99700002.0
2006-05-15 05:30:00,141.668,141.677,141.657,141.66,53100000.0
2006-05-15 05:31:00,141.652,141.665,141.652,141.665,84199997.0
2006-05-15 05:32:00,141.68,141.68,141.657,141.657,38100001.0
2006-05-15 05:33:00,141.669,141.669,141.658,141.665,58899999.0
2006-05-15 05:34:00,141.657,141.67,141.657,141.67,40300000.0
2006-05-15 05:35:00,141.67,141.677,141.665,141.665,155799999.0
2006-05-15 05:36:00,141.662,141.67,141.657,141.657,94299998.0
2006-05-15 05:37:00,141.661,141.673,141.651,141.654,119099999.0
2006-05-15 05:38:00,141.659,141.662,141.652,141.658,84599998.0
2006-05-15 05:39:00,141.655,141.656,141.641,141.656,46700000.0
2006-05-15 05:40:00,141.667,141.677,141.656,141.677,92399999.0
2006-05-15 05:41:00,141.679,141.689,141.679,141.681,60400000.0
2006-05-15 05:42:00,141.682,141.682,141.672,141.672,33400000.0
2006-05-15 05:43:00,141.688,141.705,141.688,141.705,82699997.0
2006-05-15 05:44:00,141.701,141.706,141.697,141.697,110900001.0
2006-05-15 05:45:00,141.695,141.7,141.688,141.699,78699999.0
2006-05-15 05:46:00,141.684,141.684,141.675,141.675,73800000.0
2006-05-15 05:47:00,141.678,141.693,141.678,141.69,38999999.0
2006-05-15 05:48:00,141.7,141.71,141.677,141.683,90799999.0
2006-05-15 05:49:00,141.679,141.693,141.679,141.686,64200001.0
2006-05-15 05:50:00,141.686,141.697,141.679,141.683,69600000.0
2006-05-15 05:51:00,141.68,141.694,141.675,141.694,56400000.0
2006-05-15 05:52:00,141.688,141.701,141.683,141.686,68400000.0
2006-05-15 05:53:00,141.687,141.694,141.683,141.688,73799998.0
2006-05-15 05:54:00,141.689,141.69,141.674,141.686,163999998.0
2006-05-15 05:55:00,141.695,141.701,141.689,141.697,69100000.0
2006-05-15 05:56:00,141.702,141.709,141.7,141.704,44800000.0
2006-05-15 05:57:00,141.7,141.707,141.697,141.707,42200000.0
2006-05-15 05:58:00,141.707,141.71,141.696,141.7,130600000.0
2006-05-15 05:59:00,141.698,141.705,141.692,141.697,151999999.0
2006-05-15 06:00:00,141.686,141.702,141.686,141.702,98600002.0
2006-05-15 06:01:00,141.704,141.704,141.693,141.693,70799999.0
2006-05-15 06:02:00,141.695,141.7,141.683,141.683,212499997.0
2006-05-15 06:03:00,141.683,141.684,141.664,141.664,114599997.0
2006-05-15 06:04:00,141.668,141.691,141.668,141.685,128899999.0
2006-05-15 06:05:00,141.693,141.693,141.68,141.687,108399999.0
2006-05-15 06:06:00,141.686,141.695,141.682,141.683,132200000.0
2006-05-15 06:07:00,141.668,141.673,141.655,141.667,109799999.0
2006-05-15 06:08:00,141.672,141.686,141.671,141.686,46400000.0
2006-05-15 06:09:00,141.681,141.685,141.676,141.68,56000000.0
2006-05-15 06:10:00,141.677,141.677,141.665,141.665,116599999.0
2006-05-15 06:11:00,141.671,141.677,141.671,141.675,109000002.0
2006-05-15 06:12:00,141.681,141.681,141.675,141.677,31100000.0
2006-05-15 06:13:00,141.67,141.684,141.669,141.674,75999999.0
2006-05-15 06:14:00,141.685,141.685,141.68,141.68,33600000.0
2006-05-15 06:15:00,141.682,141.682,141.668,141.673,25100000.0
2006-05-15 06:16:00,141.676,141.681,141.661,141.678,95799998.0
2006-05-15 06:17:00,141.671,141.671,141.647,141.662,80000001.0
2006-05-15 06:18:00,141.659,141.668,141.659,141.668,43800000.0
2006-05-15 06:19:00,141.673,141.673,141.653,141.66,72800000.0
2006-05-15 06:20:00,141.664,141.669,141.657,141.662,136800002.0
2006-05-15 06:21:00,141.669,141.686,141.665,141.672,142900001.0
2006-05-15 06:22:00,141.671,141.671,141.655,141.657,60800001.0
2006-05-15 06:23:00,141.656,141.659,141.638,141.649,86700000.0
2006-05-15 06:24:00,141.648,141.653,141.636,141.636,100200000.0
2006-05-15 06:25:00,141.639,141.641,141.626,141.633,106900001.0
2006-05-15 06:26:00,141.625,141.636,141.621,141.633,128700000.0
2006-05-15 06:27:00,141.636,141.637,141.614,141.614,48900000.0
2006-05-15 06:28:00,141.612,141.614,141.586,141.591,87700001.0
2006-05-15 06:29:00,141.599,141.606,141.597,141.604,83100000.0
2006-05-15 06:30:00,141.602,141.602,141.59,141.59,26600000.0
2006-05-15 06:31:00,141.596,141.599,141.592,141.595,134299997.0
2006-05-15 06:32:00,141.597,141.598,141.585,141.588,81300001.0
2006-05-15 06:33:00,141.592,141.596,141.59,141.59,124099997.0
2006-05-15 06:34:00,141.593,141.601,141.584,141.59,91199999.0
2006-05-15 06:35:00,141.593,141.597,141.586,141.593,51600000.0
2006-05-15 06:36:00,141.596,141.602,141.588,141.591,139799999.0
2006-05-15 06:37:00,141.586,141.6,141.583,141.585,109599999.0
2006-05-15 06:38:00,141.59,141.59,141.582,141.585,30900000.0
2006-05-15 06:39:00,141.588,141.59,141.585,141.585,75500000.0
2006-05-15 06:40:00,141.575,141.589,141.569,141.569,125600000.0
2006-05-15 06:41:00,141.565,141.565,141.548,141.561,90400001.0
2006-05-15 06:42:00,141.565,141.565,141.554,141.555,36300000.0
2006-05-15 06:43:00,141.559,141.569,141.557,141.565,121400000.0
2006-05-15 06:44:00,141.572,141.579,141.56,141.56,133100000.0
2006-05-15 06:45:00,141.554,141.554,141.522,141.522,89999999.0
2006-05-15 06:46:00,141.528,141.537,141.523,141.527,104300002.0
2006-05-15 06:47:00,141.526,141.557,141.519,141.556,90300000.0
2006-05-15 06:48:00,141.56,141.561,141.535,141.535,73500002.0
2006-05-15 06:49:00,141.535,141.54,141.532,141.534,96600002.0
2006-05-15 06:50:00,141.525,141.527,141.516,141.523,109199997.0
2006-05-15 06:51:00,141.517,141.536,141.512,141.527,177100005.0
2006-05-15 06:52:00,141.525,141.535,141.516,141.516,111000002.0
2006-05-15 06:53:00,141.522,141.529,141.522,141.529,112500000.0
2006-05-15 06:54:00,141.521,141.543,141.521,141.534,157199999.0
2006-05-15 06:55:00,141.533,141.541,141.531,141.537,93900001.0
2006-05-15 06:56:00,141.547,141.551,141.537,141.543,62800000.0
2006-05-15 06:57:00,141.541,141.548,141.534,141.548,58099999.0
2006-05-15 06:58:00,141.554,141.565,141.548,141.565,76600000.0
2006-05-15 06:59:00,141.571,141.576,141.556,141.556,101499999.0
2006-05-15 07:00:00,141.552,141.601,141.542,141.601,158000001.0
2006-05-15 07:01:00,141.605,141.619,141.557,141.557,151399998.0
2006-05-15 07:02:00,141.563,141.567,141.557,141.557,115100000.0
2006-05-15 07:03:00,141.564,141.571,141.559,141.565,85600000.0
2006-05-15 07:04:00,141.566,141.585,141.566,141.582,67900000.0
2006-05-15 07:05:00,141.56,141.584,141.56,141.584,86399998.0
2006-05-15 07:06:00,141.594,141.601,141.58,141.58,164300001.0
2006-05-15 07:07:00,141.589,141.6,141.589,141.597,60800000.0
2006-05-15 07:08:00,141.603,141.624,141.603,141.618,75900000.0
2006-05-15 07:09:00,141.622,141.628,141.617,141.628,78400000.0
2006-05-15 07:10:00,141.632,141.64,141.628,141.628,49699999.0
2006-05-15 07:11:00,141.63,141.661,141.624,141.661,138000000.0
2006-05-15 07:12:00,141.678,141.695,141.678,141.687,77000000.0
2006-05-15 07:13:00,141.682,141.682,141.667,141.667,67200000.0
2006-05-15 07:14:00,141.661,141.677,141.661,141.675,76700000.0
2006-05-15 07:15:00,141.666,141.684,141.662,141.662,80900001.0
2006-05-15 07:16:00,141.661,141.674,141.661,141.67,41600000.0
2006-05-15 07:17:00,141.663,141.671,141.654,141.671,91799999.0
2006-05-15 07:18:00,141.665,141.685,141.664,141.683,128899998.0
2006-05-15 07:19:00,141.676,141.676,141.662,141.662,91200000.0
2006-05-15 07:20:00,141.66,141.685,141.66,141.673,113600002.0
2006-05-15 07:21:00,141.665,141.67,141.665,141.667,17000000.0
2006-05-15 07:22:00,141.67,141.67,141.645,141.645,106799998.0
2006-05-15 07:23:00,141.64,141.64,141.611,141.613,96699997.0
2006-05-15 07:24:00,141.624,141.665,141.624,141.665,32000000.0
2006-05-15 07:25:00,141.671,141.684,141.669,141.671,82299998.0
2006-05-15 07:26:00,141.676,141.682,141.664,141.67,104300001.0
2006-05-15 07:27:00,141.674,141.674,141.665,141.667,112300001.0
2006-05-15 07:28:00,141.678,141.687,141.677,141.679,59600001.0
2006-05-15 07:29:00,141.67,141.676,141.658,141.666,83900000.0
2006-05-15 07:30:00,141.663,141.663,141.654,141.657,76600002.0
2006-05-15 07:31:00,141.665,141.665,141.658,141.66,61899999.0
2006-05-15 07:32:00,141.662,141.662,141.645,141.645,149400000.0
2006-05-15 07:33:00,141.651,141.657,141.643,141.644,74300002.0
2006-05-15 07:34:00,141.652,141.653,141.639,141.653,72900000.0
2006-05-15 07:35:00,141.64,141.64,141.607,141.619,39200001.0
2006-05-15 07:36:00,141.632,141.651,141.632,141.644,127799997.0
2006-05-15 07:37:00,141.655,141.67,141.644,141.663,141499999.0
2006-05-15 07:38:00,141.66,141.67,141.66,141.665,93099999.0
2006-05-15 07:39:00,141.655,141.657,141.637,141.649,189299997.0
2006-05-15 07:40:00,141.647,141.648,141.626,141.632,128399999.0
2006-05-15 07:41:00,141.636,141.655,141.636,141.655,108500000.0
2006-05-15 07:42:00,141.65,141.67,141.65,141.657,62700000.0
2006-05-15 07:43:00,141.658,141.67,141.655,141.662,140200002.0
2006-05-15 07:44:00,141.659,141.706,141.659,141.698,77899998.0
2006-05-15 07:45:00,141.686,141.69,141.673,141.679,165400003.0
2006-05-15 07:46:00,141.67,141.674,141.663,141.663,53799999.0
2006-05-15 07:47:00,141.667,141.678,141.667,141.675,106299998.0
2006-05-15 07:48:00,141.673,141.677,141.668,141.675,87600001.0
2006-05-15 07:49:00,141.674,141.674,141.66,141.661,88999998.0
2006-05-15 07:50:00,141.667,141.686,141.666,141.686,52700000.0
2006-05-15 07:51:00,141.681,141.688,141.674,141.688,31500000.0
2006-05-15 07:52:00,141.689,141.692,141.673,141.673,90400001.0
2006-05-15 07:53:00,141.675,141.69,141.673,141.69,127099996.0
2006-05-15 07:54:00,141.684,141.696,141.677,141.677,144100001.0
2006-05-15 07:55:00,141.678,141.71,141.678,141.71,69800000.0
2006-05-15 07:56:00,141.706,141.713,141.7,141.7,36100000.0
2006-05-15 07:57:00,141.698,141.698,141.671,141.671,94000000.0
2006-05-15 07:58:00,141.685,141.7,141.685,141.695,132300001.0
2006-05-15 07:59:00,141.684,141.707,141.683,141.705,120900000.0
2006-05-15 08:00:00,141.702,141.702,141.692,141.702,56800000.0
2006-05-15 08:01:00,141.703,141.71,141.696,141.696,233700003.0
2006-05-15 08:02:00,141.691,141.707,141.687,141.703,116300001.0
2006-05-15 08:03:00,141.685,141.699,141.682,141.682,93599999.0
2006-05-15 08:04:00,141.674,141.677,141.663,141.673,149100001.0
2006-05-15 08:05:00,141.667,141.673,141.656,141.662,166800000.0
2006-05-15 08:06:00,141.675,141.706,141.675,141.706,57600000.0
2006-05-15 08:07:00,141.708,141.713,141.694,141.697,212000002.0
2006-05-15 08:08:00,141.698,141.72,141.698,141.71,80399999.0
2006-05-15 08:09:00,141.714,141.717,141.704,141.716,99400001.0
2006-05-15 08:10:00,141.714,141.716,141.7,141.7,90300003.0
2006-05-15 08:11:00,141.71,141.728,141.706,141.728,43100000.0
2006-05-15 08:12:00,141.731,141.738,141.702,141.702,53899999.0
2006-05-15 08:13:00,141.698,141.719,141.698,141.704,48000000.0
2006-05-15 08:14:00,141.712,141.733,141.712,141.726,48400000.0
2006-05-15 08:15:00,141.719,141.728,141.712,141.726,71099998.0
2006-05-15 08:16:00,141.722,141.723,141.711,141.723,72900001.0
2006-05-15 08:17:00,141.704,141.704,141.694,141.703,69299999.0
2006-05-15 08:18:00,141.708,141.72,141.698,141.712,159400000.0
2006-05-15 08:19:00,141.712,141.724,141.71,141.719,223300000.0
2006-05-15 08:20:00,141.716,141.735,141.716,141.722,80400000.0
2006-05-15 08:21:00,141.718,141.73,141.709,141.73,190299999.0
2006-05-15 08:22:00,141.729,141.729,141.717,141.725,74299998.0
2006-05-15 08:23:00,141.725,141.756,141.725,141.756,95300002.0
2006-05-15 08:24:00,141.752,141.752,141.725,141.745,158200000.0
2006-05-15 08:25:00,141.73,141.767,141.73,141.749,166499999.0
2006-05-15 08:26:00,141.758,141.767,141.751,141.767,36700000.0
2006-05-15 08:27:00,141.759,141.767,141.737,141.737,64699999.0
2006-05-15 08:28:00,141.743,141.752,141.697,141.698,58300000.0
2006-05-15 08:29:00,141.705,141.714,141.701,141.71,86300000.0
2006-05-15 08:30:00,141.699,141.699,141.675,141.685,144000000.0
2006-05-15 08:31:00,141.708,141.718,141.692,141.718,79400000.0
2006-05-15 08:32:00,141.696,141.696,141.635,141.638,55900000.0
2006-05-15 08:33:00,141.629,141.648,141.628,141.628,156699997.0
2006-05-15 08:34:00,141.618,141.669,141.604,141.669,167500002.0
2006-05-15 08:35:00,141.675,141.68,141.645,141.645,83999999.0
2006-05-15 08:36:00,141.642,141.642,141.62,141.626,113199997.0
2006-05-15 08:37:00,141.632,141.632,141.603,141.605,129500000.0
2006-05-15 08:38:00,141.602,141.617,141.596,141.617,55599999.0
2006-05-15 08:39:00,141.617,141.626,141.608,141.626,60500000.0
2006-05-15 08:40:00,141.617,141.645,141.614,141.645,55799999.0
2006-05-15 08:41:00,141.653,141.67,141.647,141.668,157799998.0
2006-05-15 08:42:00,141.668,141.671,141.653,141.668,99800000.0
2006-05-15 08:43:00,141.665,141.688,141.665,141.683,43800000.0
2006-05-15 08:44:00,141.681,141.682,141.657,141.658,93100002.0
2006-05-15 08:45:00,141.651,141.659,141.638,141.638,92699999.0
2006-05-15 08:46:00,141.623,141.646,141.616,141.64,57900000.0
2006-05-15 08:47:00,141.622,141.636,141.622,141.634,57400000.0
2006-05-15 08:48:00,141.647,141.647,141.625,141.638,106099998.0
2006-05-15 08:49:00,141.622,141.647,141.622,141.641,90300001.0
2006-05-15 08:50:00,141.633,141.635,141.619,141.623,76900001.0
2006-05-15 08:51:00,141.622,141.63,141.612,141.63,80200001.0
2006-05-15 08:52:00,141.625,141.635,141.615,141.635,78300000.0
2006-05-15 08:53:00,141.614,141.623,141.598,141.605,39200000.0
2006-05-15 08:54:00,141.598,141.631,141.598,141.615,101799999.0
2006-05-15 08:55:00,141.606,141.607,141.595,141.607,79899999.0
2006-05-15 08:56:00,141.611,141.613,141.598,141.599,112299997.0
2006-05-15 08:57:00,141.592,141.592,141.551,141.551,118599998.0
2006-05-15 08:58:00,141.546,141.556,141.521,141.521,107899999.0
2006-05-15 08:59:00,141.507,141.507,141.477,141.49,74500000.0
2006-05-15 09:00:00,141.471,141.483,141.458,141.47,51100000.0
2006-05-15 09:01:00,141.472,141.484,141.464,141.464,84300000.0
2006-05-15 09:02:00,141.465,141.481,141.455,141.468,57600000.0
2006-05-15 09:03:00,141.474,141.474,141.465,141.468,68000001.0
2006-05-15 09:04:00,141.463,141.47,141.446,141.46,35200000.0
2006-05-15 09:05:00,141.458,141.469,141.453,141.461,99599999.0
2006-05-15 09:06:00,141.461,141.475,141.461,141.472,93200002.0
2006-05-15 09:07:00,141.471,141.471,141.435,141.443,103100002.0
2006-05-15 09:08:00,141.435,141.445,141.434,141.434,104900001.0
2006-05-15 09:09:00,141.426,141.446,141.413,141.427,97500002.0
2006-05-15 09:10:00,141.405,141.435,141.405,141.423,94600000.0
2006-05-15 09:11:00,141.432,141.432,141.396,141.411,86699998.0
2006-05-15 09:12:00,141.413,141.417,141.407,141.413,191800002.0
2006-05-15 09:13:00,141.408,141.42,141.395,141.402,101700001.0
2006-05-15 09:14:00,141.398,141.416,141.398,141.401,113600001.0
2006-05-15 09:15:00,141.404,141.408,141.393,141.395,33600000.0
2006-05-15 09:16:00,141.393,141.402,141.393,141.402,35000000.0
2006-05-15 09:17:00,141.406,141.42,141.397,141.42,110500000.0
2006-05-15 09:18:00,141.422,141.447,141.418,141.447,112400000.0
2006-05-15 09:19:00,141.438,141.454,141.428,141.432,84999999.0
2006-05-15 09:20:00,141.421,141.421,141.399,141.403,101700001.0
2006-05-15 09:21:00,141.403,141.425,141.399,141.425,83099999.0
2006-05-15 09:22:00,141.44,141.442,141.432,141.44,70900000.0
2006-05-15 09:23:00,141.438,141.438,141.429,141.432,99000000.0
2006-05-15 09:24:00,141.432,141.44,141.416,141.417,108500001.0
2006-05-15 09:25:00,141.424,141.45,141.424,141.443,98500000.0
2006-05-15 09:26:00,141.442,141.46,141.436,141.453,180200000.0
2006-05-15 09:27:00,141.46,141.46,141.437,141.449,76900001.0
2006-05-15 09:28:00,141.445,141.457,141.44,141.457,127799999.0
2006-05-15 09:29:00,141.459,141.46,141.447,141.455,113500000.0
2006-05-15 09:30:00,141.455,141.469,141.454,141.466,168000001.0
2006-05-15 09:31:00,141.46,141.46,141.441,141.447,164200000.0
2006-05-15 09:32:00,141.422,141.422,141.396,141.4,92000000.0
2006-05-15 09:33:00,141.403,141.403,141.332,141.332,62700000.0
2006-05-15 09:34:00,141.321,141.326,141.316,141.323,117300000.0
2006-05-15 09:35:00,141.326,141.328,141.305,141.305,75099999.0
2006-05-15 09:36:00,141.294,141.294,141.271,141.272,126799999.0
2006-05-15 09:37:00,141.266,141.29,141.266,141.287,63400001.0
2006-05-15 09:38:00,141.287,141.308,141.287,141.308,164099999.0
2006-05-15 09:39:00,141.302,141.314,141.302,141.308,84700000.0
2006-05-15 09:40:00,141.32,141.336,141.312,141.312,41700000.0
2006-05-15 09:41:00,141.308,141.308,141.259,141.26,77199999.0
2006-05-15 09:42:00,141.255,141.259,141.248,141.255,61399999.0
2006-05-15 09:43:00,141.239,141.272,141.239,141.266,58399999.0
2006-05-15 09:44:00,141.27,141.28,141.261,141.261,71600000.0
2006-05-15 09:45:00,141.259,141.265,141.252,141.252,103000002.0
2006-05-15 09:46:00,141.248,141.262,141.248,141.262,34400000.0
2006-05-15 09:47:00,141.259,141.322,141.259,141.313,41900000.0
2006-05-15 09:48:00,141.311,141.311,141.3,141.303,65400000.0
2006-05-15 09:49:00,141.31,141.314,141.265,141.265,110499999.0
2006-05-15 09:50:00,141.253,141.253,141.204,141.204,155499999.0
2006-05-15 09:51:00,141.198,141.198,141.163,141.182,134700002.0
2006-05-15 09:52:00,141.192,141.219,141.192,141.205,57800000.0
2006-05-15 09:53:00,141.207,141.207,141.188,141.189,28900000.0
2006-05-15 09:54:00,141.191,141.195,141.178,141.178,100600002.0
2006-05-15 09:55:00,141.178,141.209,141.178,141.204,170900000.0
2006-05-15 09:56:00,141.204,141.245,141.202,141.245,90500000.0
2006-05-15 09:57:00,141.26,141.262,141.254,141.26,120699999.0
2006-05-15 09:58:00,141.27,141.279,141.267,141.267,99700001.0
2006-05-15 09:59:00,141.294,141.343,141.266,141.343,73600000.0
2006-05-15 10:00:00,141.363,141.394,141.356,141.386,94599999.0
2006-05-15 10:01:00,141.366,141.388,141.366,141.382,46800000.0
2006-05-15 10:02:00,141.388,141.407,141.388,141.407,113500002.0
2006-05-15 10:03:00,141.406,141.432,141.399,141.429,88600000.0
2006-05-15 10:04:00,141.457,141.561,141.457,141.561,135199997.0
2006-05-15 10:05:00,141.569,141.659,141.569,141.655,82900001.0
2006-05-15 10:06:00,141.612,141.612,141.526,141.526,91599999.0
2006-05-15 10:07:00,141.5,141.525,141.494,141.495,155100000.0
2006-05-15 10:08:00,141.533,141.591,141.523,141.591,136399997.0
2006-05-15 10:09:00,141.588,141.589,141.56,141.577,118600000.0
2006-05-15 10:10:00,141.585,141.587,141.56,141.56,74300001.0
2006-05-15 10:11:00,141.565,141.572,141.52,141.53,173500001.0
2006-05-15 10:12:00,141.541,141.547,141.537,141.547,66500000.0
2006-05-15 10:13:00,141.551,141.552,141.53,141.535,135300001.0
2006-05-15 10:14:00,141.514,141.535,141.491,141.525,69500000.0
2006-05-15 10:15:00,141.526,141.577,141.521,141.577,118600000.0
2006-05-15 10:16:00,141.579,141.64,141.579,141.64,86400000.0
2006-05-15 10:17:00,141.648,141.673,141.644,141.673,47300000.0
2006-05-15 10:18:00,141.668,141.692,141.651,141.692,89800001.0
2006-05-15 10:19:00,141.692,141.7,141.684,141.688,104200000.0
2006-05-15 10:20:00,141.675,141.678,141.63,141.633,109100001.0
2006-05-15 10:21:00,141.637,141.653,141.631,141.645,120699998.0
2006-05-15 10:22:00,141.668,141.739,141.668,141.739,147600001.0
2006-05-15 10:23:00,141.72,141.72,141.656,141.672,74800000.0
2006-05-15 10:24:00,141.703,141.747,141.692,141.712,79300000.0
2006-05-15 10:25:00,141.705,141.726,141.69,141.691,138899998.0
2006-05-15 10:26:00,141.685,141.689,141.655,141.655,67900000.0
2006-05-15 10:27:00,141.646,141.646,141.621,141.63,85600001.0
2006-05-15 10:28:00,141.621,141.64,141.619,141.627,122500002.0
2006-05-15 10:29:00,141.616,141.616,141.591,141.601,85399999.0
2006-05-15 10:30:00,141.617,141.641,141.595,141.641,138900002.0
2006-05-15 10:31:00,141.643,141.643,141.564,141.57,89900002.0
2006-05-15 10:32:00,141.562,141.602,141.562,141.593,84399999.0
2006-05-15 10:33:00,141.586,141.636,141.586,141.636,62999999.0
2006-05-15 10:34:00,141.639,141.661,141.639,141.655,96100000.0
2006-05-15 10:35:00,141.653,141.653,141.632,141.647,141100002.0
2006-05-15 10:36:00,141.647,141.663,141.611,141.611,211099999.0
2006-05-15 10:37:00,141.62,141.633,141.613,141.617,79000000.0
2006-05-15 10:38:00,141.619,141.619,141.577,141.577,85899999.0
2006-05-15 10:39:00,141.587,141.587,141.527,141.535,251399999.0
2006-05-15 10:40:00,141.539,141.56,141.533,141.551,102699998.0
2006-05-15 10:41:00,141.539,141.55,141.538,141.55,65200000.0
2006-05-15 10:42:00,141.54,141.546,141.511,141.512,79099999.0
2006-05-15 10:43:00,141.521,141.521,141.496,141.496,153100000.0
2006-05-15 10:44:00,141.489,141.504,141.47,141.47,108999999.0
2006-05-15 10:45:00,141.476,141.504,141.47,141.498,129499998.0
2006-05-15 10:46:00,141.508,141.533,141.501,141.528,77500001.0
2006-05-15 10:47:00,141.531,141.566,141.524,141.561,199100003.0
2006-05-15 10:48:00,141.543,141.543,141.509,141.511,51200000.0
2006-05-15 10:49:00,141.527,141.553,141.52,141.553,59000000.0
2006-05-15 10:50:00,141.545,141.549,141.529,141.537,101299998.0
2006-05-15 10:51:00,141.53,141.53,141.5,141.515,90200000.0
2006-05-15 10:52:00,141.521,141.53,141.513,141.519,59499999.0
2006-05-15 10:53:00,141.523,141.536,141.512,141.528,86800000.0
2006-05-15 10:54:00,141.54,141.569,141.54,141.565,157399999.0
2006-05-15 10:55:00,141.559,141.576,141.548,141.567,149299999.0
2006-05-15 10:56:00,141.573,141.592,141.569,141.592,73800002.0
2006-05-15 10:57:00,141.605,141.609,141.601,141.607,92300000.0
2006-05-15 10:58:00,141.629,141.669,141.629,141.669,51900000.0
2006-05-15 10:59:00,141.705,141.727,141.681,141.708,100099999.0
2006-05-15 11:00:00,141.694,141.705,141.66,141.66,96700000.0
2006-05-15 11:01:00,141.661,141.665,141.612,141.617,139799999.0
2006-05-15 11:02:00,141.617,141.635,141.578,141.582,151499996.0
2006-05-15 11:03:00,141.583,141.59,141.556,141.556,45699999.0
2006-05-15 11:04:00,141.547,141.547,141.522,141.523,112799999.0
2006-05-15 11:05:00,141.544,141.553,141.544,141.549,47800000.0
2006-05-15 11:06:00,141.542,141.551,141.527,141.54,45700000.0
2006-05-15 11:07:00,141.511,141.524,141.502,141.502,185799999.0
2006-05-15 11:08:00,141.489,141.525,141.482,141.511,94599999.0
2006-05-15 11:09:00,141.51,141.513,141.49,141.494,80000000.0
2006-05-15 11:10:00,141.502,141.522,141.502,141.506,82499999.0
2006-05-15 11:11:00,141.502,141.504,141.486,141.495,89000000.0
2006-05-15 11:12:00,141.497,141.504,141.485,141.491,82399999.0
2006-05-15 11:13:00,141.486,141.492,141.482,141.483,100100001.0
2006-05-15 11:14:00,141.476,141.489,141.476,141.489,38400000.0
2006-05-15 11:15:00,141.489,141.491,141.474,141.487,103300001.0
2006-05-15 11:16:00,141.481,141.481,141.452,141.458,57000000.0
2006-05-15 11:17:00,141.457,141.457,141.39,141.39,63600000.0
2006-05-15 11:18:00,141.39,141.407,141.39,141.405,120000000.0
2006-05-15 11:19:00,141.403,141.406,141.399,141.399,148000004.0
2006-05-15 11:20:00,141.39,141.464,141.39,141.464,84200001.0
2006-05-15 11:21:00,141.472,141.479,141.432,141.432,126399999.0
2006-05-15 11:22:00,141.416,141.416,141.397,141.397,91299997.0
2006-05-15 11:23:00,141.39,141.395,141.384,141.385,72699999.0
2006-05-15 11:24:00,141.401,141.418,141.401,141.417,46900000.0
2006-05-15 11:25:00,141.426,141.469,141.426,141.455,142799998.0
2006-05-15 11:26:00,141.465,141.494,141.464,141.494,158700000.0
2006-05-15 11:27:00,141.482,141.482,141.395,141.398,100600001.0
2006-05-15 11:28:00,141.401,141.403,141.386,141.392,80100001.0
2006-05-15 11:29:00,141.41,141.41,141.368,141.381,155300000.0
2006-05-15 11:30:00,141.367,141.367,141.317,141.319,173300001.0
2006-05-15 11:31:00,141.322,141.346,141.32,141.333,168100000.0
2006-05-15 11:32:00,141.329,141.329,141.32,141.32,118300000.0
2006-05-15 11:33:00,141.327,141.327,141.312,141.314,45600000.0
2006-05-15 11:34:00,141.318,141.329,141.313,141.313,90600000.0
2006-05-15 11:35:00,141.293,141.307,141.273,141.273,105899999.0
2006-05-15 11:36:00,141.28,141.288,141.262,141.271,99799999.0
2006-05-15 11:37:00,141.262,141.275,141.222,141.248,82900001.0
2006-05-15 11:38:00,141.231,141.231,141.178,141.182,118700003.0
2006-05-15 11:39:00,141.201,141.232,141.191,141.232,99999999.0
2006-05-15 11:40:00,141.243,141.283,141.243,141.283,59200000.0
2006-05-15 11:41:00,141.295,141.314,141.295,141.309,110600001.0
2006-05-15 11:42:00,141.308,141.316,141.308,141.316,46200000.0
2006-05-15 11:43:00,141.33,141.331,141.32,141.323,126899999.0
2006-05-15 11:44:00,141.327,141.328,141.307,141.308,76900000.0
2006-05-15 11:45:00,141.31,141.318,141.302,141.314,130600002.0
2006-05-15 11:46:00,141.318,141.34,141.318,141.338,88599998.0
2006-05-15 11:47:00,141.343,141.359,141.305,141.305,103099998.0
2006-05-15 11:48:00,141.295,141.295,141.26,141.26,147799997.0
2006-05-15 11:49:00,141.245,141.245,141.215,141.215,208900001.0
2006-05-15 11:50:00,141.166,141.166,141.122,141.122,150100001.0
2006-05-15 11:51:00,141.103,141.108,141.041,141.041,98199999.0
2006-05-15 11:52:00,141.006,141.034,141.002,141.018,77099999.0
2006-05-15 11:53:00,141.016,141.049,141.016,141.036,65200000.0
2006-05-15 11:54:00,141.029,141.042,141.018,141.041,152500001.0
2006-05-15 11:55:00,141.053,141.099,141.053,141.09,80800000.0
2006-05-15 11:56:00,141.093,141.101,141.089,141.097,103199998.0
2006-05-15 11:57:00,141.098,141.107,141.097,141.099,88000000.0
2006-05-15 11:58:00,141.102,141.118,141.102,141.118,125399998.0
2006-05-15 11:59:00,141.129,141.146,141.126,141.146,93499999.0
2006-05-15 12:00:00,141.147,141.152,141.141,141.141,116200000.0
2006-05-15 12:01:00,141.149,141.152,141.147,141.147,55299999.0
2006-05-15 12:02:00,141.149,141.166,141.149,141.149,107900000.0
2006-05-15 12:03:00,141.151,141.167,141.15,141.167,119000000.0
2006-05-15 12:04:00,141.172,141.241,141.163,141.241,92699999.0
2006-05-15 12:05:00,141.24,141.247,141.231,141.236,133499997.0
2006-05-15 12:06:00,141.224,141.225,141.205,141.208,64600000.0
2006-05-15 12:07:00,141.196,141.215,141.196,141.202,82100002.0
2006-05-15 12:08:00,141.199,141.202,141.18,141.18,108799998.0
2006-05-15 12:09:00,141.182,141.196,141.168,141.168,93699998.0
2006-05-15 12:10:00,141.182,141.201,141.182,141.195,117499998.0
2006-05-15 12:11:00,141.195,141.207,141.189,141.207,54400000.0
2006-05-15 12:12:00,141.207,141.223,141.206,141.219,108499998.0
2006-05-15 12:13:00,141.219,141.219,141.197,141.197,54600001.0
2006-05-15 12:14:00,141.187,141.203,141.176,141.185,86299999.0
2006-05-15 12:15:00,141.173,141.181,141.163,141.163,120100003.0
2006-05-15 12:16:00,141.161,141.161,141.154,141.157,82099999.0
2006-05-15 12:17:00,141.152,141.152,141.133,141.143,32100000.0
2006-05-15 12:18:00,141.138,141.141,141.132,141.133,71300000.0
2006-05-15 12:19:00,141.12,141.134,141.115,141.116,95100000.0
2006-05-15 12:20:00,141.102,141.125,141.102,141.125,50600000.0
2006-05-15 12:21:00,141.132,141.169,141.131,141.167,124599998.0
2006-05-15 12:22:00,141.19,141.208,141.181,141.208,119199999.0
2006-05-15 12:23:00,141.205,141.226,141.205,141.226,63499998.0
2006-05-15 12:24:00,141.227,141.234,141.227,141.232,144200003.0
2006-05-15 12:25:00,141.227,141.227,141.215,141.222,34500000.0
2006-05-15 12:26:00,141.225,141.232,141.217,141.223,93600000.0
2006-05-15 12:27:00,141.216,141.216,141.213,141.215,62099997.0
2006-05-15 12:28:00,141.225,141.232,141.218,141.225,87400001.0
2006-05-15 12:29:00,141.231,141.236,141.218,141.218,84599999.0
2006-05-15 12:30:00,141.208,141.226,141.204,141.215,85200000.0
2006-05-15 12:31:00,141.205,141.205,141.174,141.174,70600000.0
2006-05-15 12:32:00,141.179,141.197,141.179,141.192,40100000.0
2006-05-15 12:33:00,141.2,141.204,141.187,141.195,112399999.0
2006-05-15 12:34:00,141.193,141.206,141.193,141.2,83500000.0
2006-05-15 12:35:00,141.198,141.208,141.197,141.201,66099999.0
2006-05-15 12:36:00,141.203,141.221,141.196,141.215,122999998.0
2006-05-15 12:37:00,141.22,141.225,141.216,141.216,145199999.0
2006-05-15 12:38:00,141.208,141.228,141.208,141.218,51500000.0
2006-05-15 12:39:00,141.22,141.263,141.214,141.263,28700000.0
2006-05-15 12:40:00,141.265,141.265,141.235,141.235,30400000.0
2006-05-15 12:41:00,141.206,141.336,141.205,141.336,148800003.0
2006-05-15 12:42:00,141.336,141.359,141.313,141.345,124099998.0
2006-05-15 12:43:00,141.336,141.341,141.318,141.33,46800000.0
2006-05-15 12:44:00,141.312,141.324,141.309,141.323,155100000.0
2006-05-15 12:45:00,141.334,141.335,141.328,141.328,70500000.0
2006-05-15 12:46:00,141.343,141.354,141.343,141.346,74099999.0
2006-05-15 12:47:00,141.339,141.35,141.338,141.338,128600003.0
2006-05-15 12:48:00,141.335,141.335,141.27,141.275,48000000.0
2006-05-15 12:49:00,141.276,141.299,141.276,141.292,124399999.0
2006-05-15 12:50:00,141.294,141.322,141.283,141.322,95200000.0
2006-05-15 12:51:00,141.342,141.357,141.342,141.351,55199999.0
2006-05-15 12:52:00,141.353,141.353,141.294,141.294,69099999.0
2006-05-15 12:53:00,141.312,141.312,141.292,141.303,117300000.0
2006-05-15 12:54:00,141.295,141.306,141.276,141.285,96899997.0
2006-05-15 12:55:00,141.294,141.305,141.284,141.284,82700000.0
2006-05-15 12:56:00,141.28,141.29,141.277,141.277,133900000.0
2006-05-15 12:57:00,141.283,141.29,141.266,141.277,63699999.0
2006-05-15 12:58:00,141.281,141.31,141.279,141.295,97199999.0
2006-05-15 12:59:00,141.288,141.288,141.274,141.276,98900001.0
2006-05-15 13:00:00,141.277,141.293,141.275,141.28,89699999.0
2006-05-15 13:01:00,141.281,141.306,141.281,141.305,130200002.0
2006-05-15 13:02:00,141.289,141.289,141.272,141.273,104699998.0
2006-05-15 13:03:00,141.275,141.276,141.241,141.264,189299999.0
2006-05-15 13:04:00,141.252,141.252,141.242,141.252,61400000.0
2006-05-15 13:05:00,141.255,141.295,141.255,141.29,138800001.0
2006-05-15 13:06:00,141.297,141.303,141.272,141.301,156299997.0
2006-05-15 13:07:00,141.318,141.332,141.318,141.322,44000000.0
2006-05-15 13:08:00,141.31,141.327,141.304,141.325,135599998.0
2006-05-15 13:09:00,141.324,141.405,141.32,141.405,46499999.0
2006-05-15 13:10:00,141.425,141.429,141.395,141.406,88100000.0
2006-05-15 13:11:00,141.407,141.422,141.396,141.422,69599999.0
2006-05-15 13:12:00,141.405,141.409,141.4,141.404,156900000.0
2006-05-15 13:13:00,141.405,141.413,141.396,141.396,119900001.0
2006-05-15 13:14:00,141.39,141.4,141.384,141.387,14700000.0
2006-05-15 13:15:00,141.376,141.391,141.367,141.391,87200000.0
2006-05-15 13:16:00,141.397,141.413,141.397,141.408,67500002.0
2006-05-15 13:17:00,141.395,141.395,141.382,141.387,116999999.0
2006-05-15 13:18:00,141.39,141.394,141.377,141.38,134100000.0
2006-05-15 13:19:00,141.374,141.377,141.363,141.363,194100000.0
2006-05-15 13:20:00,141.362,141.372,141.359,141.359,50100000.0
2006-05-15 13:21:00,141.352,141.366,141.349,141.35,49600001.0
2006-05-15 13:22:00,141.343,141.354,141.337,141.351,34000000.0
2006-05-15 13:23:00,141.341,141.347,141.314,141.314,84800000.0
2006-05-15 13:24:00,141.308,141.318,141.296,141.318,87300001.0
2006-05-15 13:25:00,141.315,141.321,141.302,141.302,38700000.0
2006-05-15 13:26:00,141.302,141.334,141.302,141.328,107799999.0
2006-05-15 13:27:00,141.335,141.351,141.334,141.344,46100000.0
2006-05-15 13:28:00,141.342,141.345,141.292,141.305,94799999.0
2006-05-15 13:29:00,141.3,141.303,141.284,141.296,172600000.0
2006-05-15 13:30:00,141.29,141.294,141.259,141.259,82899999.0
2006-05-15 13:31:00,141.249,141.258,141.249,141.25,91900001.0
2006-05-15 13:32:00,141.229,141.253,141.229,141.245,75400002.0
2006-05-15 13:33:00,141.259,141.26,141.243,141.26,84000000.0
2006-05-15 13:34:00,141.261,141.272,141.258,141.27,79999999.0
2006-05-15 13:35:00,141.259,141.274,141.257,141.27,206699996.0
2006-05-15 13:36:00,141.276,141.276,141.265,141.265,97500000.0
2006-05-15 13:37:00,141.269,141.277,141.269,141.274,112199998.0
2006-05-15 13:38:00,141.275,141.282,141.275,141.277,88899999.0
2006-05-15 13:39:00,141.278,141.278,141.266,141.266,60000000.0
2006-05-15 13:40:00,141.272,141.3,141.272,141.287,99299998.0
2006-05-15 13:41:00,141.291,141.291,141.285,141.285,77499999.0
2006-05-15 13:42:00,141.275,141.283,141.268,141.281,57500001.0
2006-05-15 13:43:00,141.276,141.276,141.262,141.268,25600000.0
2006-05-15 13:44:00,141.264,141.278,141.259,141.278,95499999.0
2006-05-15 13:45:00,141.275,141.309,141.275,141.297,98199999.0
2006-05-15 13:46:00,141.305,141.323,141.296,141.32,104499999.0
2006-05-15 13:47:00,141.315,141.334,141.315,141.322,91299999.0
2006-05-15 13:48:00,141.313,141.317,141.29,141.317,73099999.0
2006-05-15 13:49:00,141.311,141.318,141.303,141.303,94700000.0
2006-05-15 13:50:00,141.289,141.307,141.289,141.3,44300000.0
2006-05-15 13:51:00,141.3,141.313,141.286,141.311,80400000.0
2006-05-15 13:52:00,141.299,141.315,141.297,141.302,115499998.0
2006-05-15 13:53:00,141.304,141.323,141.304,141.313,80999999.0
2006-05-15 13:54:00,141.318,141.328,141.298,141.31,68700000.0
2006-05-15 13:55:00,141.309,141.316,141.304,141.304,95800000.0
2006-05-15 13:56:00,141.294,141.295,141.282,141.282,31000000.0
2006-05-15 13:57:00,141.29,141.308,141.29,141.303,56800000.0
2006-05-15 13:58:00,141.312,141.319,141.269,141.269,34900000.0
2006-05-15 13:59:00,141.261,141.294,141.261,141.294,79200001.0
2006-05-15 14:00:00,141.303,141.31,141.288,141.304,149200000.0
2006-05-15 14:01:00,141.31,141.311,141.285,141.293,198399997.0
2006-05-15 14:02:00,141.287,141.307,141.28,141.289,80800000.0
2006-05-15 14:03:00,141.285,141.299,141.27,141.294,71900000.0
2006-05-15 14:04:00,141.306,141.326,141.305,141.326,121400002.0
2006-05-15 14:05:00,141.324,141.362,141.32,141.362,61900000.0
2006-05-15 14:06:00,141.38,141.399,141.371,141.394,67000000.0
2006-05-15 14:07:00,141.393,141.415,141.393,141.394,130000001.0
2006-05-15 14:08:00,141.397,141.398,141.383,141.391,123300000.0
2006-05-15 14:09:00,141.38,141.381,141.37,141.37,93499997.0
2006-05-15 14:10:00,141.373,141.38,141.359,141.359,67799999.0
2006-05-15 14:11:00,141.367,141.367,141.355,141.355,74500001.0
2006-05-15 14:12:00,141.368,141.37,141.354,141.355,37300000.0
2006-05-15 14:13:00,141.35,141.358,141.344,141.344,123099999.0
2006-05-15 14:14:00,141.338,141.338,141.296,141.3,86999999.0
2006-05-15 14:15:00,141.3,141.312,141.292,141.308,144199998.0
2006-05-15 14:16:00,141.303,141.31,141.288,141.305,70099999.0
2006-05-15 14:17:00,141.302,141.31,141.266,141.267,53700000.0
2006-05-15 14:18:00,141.248,141.268,141.248,141.261,161500000.0
2006-05-15 14:19:00,141.254,141.254,141.239,141.239,84499998.0
2006-05-15 14:20:00,141.246,141.267,141.246,141.267,52200001.0
2006-05-15 14:21:00,141.251,141.266,141.246,141.246,144100001.0
2006-05-15 14:22:00,141.248,141.25,141.221,141.233,180499996.0
2006-05-15 14:23:00,141.236,141.236,141.214,141.214,85399997.0
2006-05-15 14:24:00,141.229,141.243,141.224,141.242,79800000.0
2006-05-15 14:25:00,141.228,141.252,141.225,141.239,147500002.0
2006-05-15 14:26:00,141.24,141.258,141.228,141.258,58299999.0
2006-05-15 14:27:00,141.279,141.297,141.273,141.297,125300000.0
2006-05-15 14:28:00,141.302,141.309,141.288,141.297,91199999.0
2006-05-15 14:29:00,141.293,141.313,141.28,141.304,170499999.0
2006-05-15 14:30:00,141.323,141.33,141.258,141.267,142899997.0
2006-05-15 14:31:00,141.276,141.276,141.246,141.258,162900001.0
2006-05-15 14:32:00,141.262,141.271,141.236,141.238,106600000.0
2006-05-15 14:33:00,141.252,141.256,141.224,141.224,91400001.0
2006-05-15 14:34:00,141.215,141.233,141.214,141.231,84399998.0
2006-05-15 14:35:00,141.235,141.244,141.222,141.222,169199999.0
2006-05-15 14:36:00,141.22,141.229,141.192,141.192,120399998.0
2006-05-15 14:37:00,141.188,141.222,141.181,141.222,118799999.0
2006-05-15 14:38:00,141.229,141.292,141.225,141.288,187599998.0
2006-05-15 14:39:00,141.285,141.285,141.244,141.258,141199998.0
2006-05-15 14:40:00,141.258,141.29,141.249,141.29,113599999.0
2006-05-15 14:41:00,141.285,141.292,141.285,141.285,111900000.0
2006-05-15 14:42:00,141.276,141.315,141.276,141.313,70300000.0
2006-05-15 14:43:00,141.322,141.334,141.315,141.315,72499999.0
2006-05-15 14:44:00,141.322,141.341,141.322,141.33,148800002.0
2006-05-15 14:45:00,141.316,141.317,141.301,141.307,64700001.0
2006-05-15 14:46:00,141.3,141.303,141.288,141.295,140499997.0
2006-05-15 14:47:00,141.281,141.286,141.237,141.239,126300000.0
2006-05-15 14:48:00,141.257,141.278,141.257,141.267,85300001.0
2006-05-15 14:49:00,141.259,141.266,141.254,141.26,125899998.0
2006-05-15 14:50:00,141.259,141.271,141.255,141.27,59800000.0
2006-05-15 14:51:00,141.267,141.275,141.255,141.268,197799996.0
2006-05-15 14:52:00,141.262,141.279,141.252,141.279,162000001.0
2006-05-15 14:53:00,141.274,141.277,141.262,141.262,31800000.0
2006-05-15 14:54:00,141.267,141.281,141.256,141.276,118400000.0
2006-05-15 14:55:00,141.279,141.29,141.264,141.271,94100001.0
2006-05-15 14:56:00,141.28,141.285,141.273,141.279,126900002.0
2006-05-15 14:57:00,141.289,141.289,141.276,141.285,96599999.0
2006-05-15 14:58:00,141.277,141.287,141.27,141.27,84299999.0
2006-05-15 14:59:00,141.267,141.289,141.266,141.279,93300001.0
2006-05-15 15:00:00,141.283,141.349,141.283,141.334,93600000.0
2006-05-15 15:01:00,141.321,141.354,141.309,141.352,92300001.0
2006-05-15 15:02:00,141.359,141.372,141.331,141.34,98399999.0
2006-05-15 15:03:00,141.325,141.355,141.315,141.352,107099998.0
2006-05-15 15:04:00,141.373,141.396,141.373,141.394,140400002.0
2006-05-15 15:05:00,141.416,141.441,141.416,141.424,72999998.0
2006-05-15 15:06:00,141.454,141.486,141.447,141.482,75500000.0
2006-05-15 15:07:00,141.479,141.479,141.426,141.426,98200000.0
2006-05-15 15:08:00,141.413,141.42,141.402,141.402,188000000.0
2006-05-15 15:09:00,141.421,141.471,141.421,141.454,51500000.0
2006-05-15 15:10:00,141.44,141.454,141.437,141.444,142999998.0
2006-05-15 15:11:00,141.434,141.445,141.427,141.43,82300001.0
2006-05-15 15:12:00,141.438,141.475,141.438,141.475,93500001.0
2006-05-15 15:13:00,141.482,141.487,141.458,141.463,186799999.0
2006-05-15 15:14:00,141.474,141.49,141.474,141.488,88800000.0
2006-05-15 15:15:00,141.475,141.491,141.473,141.475,73799998.0
2006-05-15 15:16:00,141.468,141.476,141.459,141.465,112200001.0
2006-05-15 15:17:00,141.47,141.48,141.456,141.464,50400000.0
2006-05-15 15:18:00,141.463,141.481,141.455,141.463,150399999.0
2006-05-15 15:19:00,141.46,141.461,141.448,141.454,79199999.0
2006-05-15 15:20:00,141.457,141.486,141.457,141.466,114900000.0
2006-05-15 15:21:00,141.449,141.462,141.448,141.453,117500000.0
2006-05-15 15:22:00,141.436,141.436,141.436,141.436,1600000.0
2006-05-15 15:23:00,141.418,141.462,141.416,141.462,105899999.0
2006-05-15 15:24:00,141.47,141.484,141.459,141.471,183399996.0
2006-05-15 15:25:00,141.48,141.48,141.447,141.447,104399999.0
2006-05-15 15:26:00,141.438,141.438,141.39,141.39,106800000.0
2006-05-15 15:27:00,141.382,141.385,141.357,141.362,93300000.0
2006-05-15 15:28:00,141.364,141.375,141.352,141.375,100800002.0
2006-05-15 15:29:00,141.379,141.435,141.374,141.435,103299998.0
2006-05-15 15:30:00,141.428,141.449,141.425,141.44,160200001.0
2006-05-15 15:31:00,141.436,141.441,141.41,141.42,91100001.0
2006-05-15 15:32:00,141.419,141.43,141.411,141.424,73200001.0
2006-05-15 15:33:00,141.43,141.431,141.421,141.421,150400000.0
2006-05-15 15:34:00,141.422,141.429,141.416,141.42,107599999.0
2006-05-15 15:35:00,141.429,141.429,141.41,141.415,120800001.0
2006-05-15 15:36:00,141.423,141.423,141.379,141.39,114099999.0
2006-05-15 15:37:00,141.398,141.425,141.393,141.425,61500000.0
2006-05-15 15:38:00,141.449,141.473,141.418,141.424,65400000.0
2006-05-15 15:39:00,141.425,141.435,141.422,141.435,72499999.0
2006-05-15 15:40:00,141.436,141.449,141.428,141.435,113300000.0
2006-05-15 15:41:00,141.421,141.425,141.409,141.425,113199999.0
2006-05-15 15:42:00,141.427,141.446,141.427,141.44,62600000.0
2006-05-15 15:43:00,141.437,141.442,141.398,141.404,39200000.0
2006-05-15 15:44:00,141.403,141.42,141.4,141.404,86999999.0
2006-05-15 15:45:00,141.411,141.433,141.405,141.415,127799998.0
2006-05-15 15:46:00,141.392,141.412,141.386,141.395,146300000.0
2006-05-15 15:47:00,141.404,141.404,141.389,141.39,57400000.0
2006-05-15 15:48:00,141.403,141.407,141.388,141.392,95999997.0
2006-05-15 15:49:00,141.403,141.403,141.392,141.392,22500000.0
2006-05-15 15:50:00,141.398,141.408,141.38,141.38,102299999.0
2006-05-15 15:51:00,141.357,141.357,141.337,141.348,59100000.0
2006-05-15 15:52:00,141.363,141.365,141.332,141.332,57100000.0
2006-05-15 15:53:00,141.329,141.338,141.32,141.329,94100000.0
2006-05-15 15:54:00,141.334,141.347,141.323,141.347,69399999.0
2006-05-15 15:55:00,141.357,141.382,141.357,141.375,67999999.0
2006-05-15 15:56:00,141.384,141.384,141.364,141.372,79100000.0
2006-05-15 15:57:00,141.37,141.371,141.346,141.368,89499999.0
2006-05-15 15:58:00,141.376,141.392,141.37,141.383,67200000.0
2006-05-15 15:59:00,141.38,141.398,141.374,141.398,44000000.0
2006-05-15 16:00:00,141.421,141.443,141.421,141.426,128600000.0
2006-05-15 16:01:00,141.43,141.437,141.419,141.431,77900001.0
2006-05-15 16:02:00,141.431,141.431,141.398,141.398,112799997.0
2006-05-15 16:03:00,141.417,141.417,141.381,141.406,167799997.0
2006-05-15 16:04:00,141.416,141.445,141.416,141.445,48000000.0
2006-05-15 16:05:00,141.454,141.454,141.437,141.443,95800001.0
2006-05-15 16:06:00,141.429,141.429,141.406,141.406,88899997.0
2006-05-15 16:07:00,141.412,141.412,141.396,141.398,107299999.0
2006-05-15 16:08:00,141.405,141.415,141.397,141.415,214299998.0
2006-05-15 16:09:00,141.411,141.425,141.409,141.422,112800002.0
2006-05-15 16:10:00,141.431,141.461,141.429,141.46,129099999.0
2006-05-15 16:11:00,141.458,141.489,141.458,141.489,77600000.0
2006-05-15 16:12:00,141.488,141.495,141.461,141.461,103100002.0
2006-05-15 16:13:00,141.462,141.462,141.45,141.46,38300000.0
2006-05-15 16:14:00,141.473,141.473,141.434,141.434,62000000.0
2006-05-15 16:15:00,141.447,141.462,141.44,141.445,70400000.0
2006-05-15 16:16:00,141.447,141.447,141.42,141.42,96900001.0
2006-05-15 16:17:00,141.435,141.437,141.42,141.437,166899999.0
2006-05-15 16:18:00,141.442,141.442,141.42,141.427,121500000.0
2006-05-15 16:19:00,141.43,141.446,141.426,141.446,127399999.0
2006-05-15 16:20:00,141.461,141.463,141.449,141.455,84800001.0
2006-05-15 16:21:00,141.457,141.462,141.449,141.45,52400000.0
2006-05-15 16:22:00,141.438,141.457,141.438,141.454,153699998.0
2006-05-15 16:23:00,141.46,141.46,141.441,141.45,125399999.0
2006-05-15 16:24:00,141.451,141.462,141.447,141.458,52000000.0
2006-05-15 16:25:00,141.472,141.474,141.463,141.464,109300001.0
2006-05-15 16:26:00,141.466,141.486,141.466,141.483,168400000.0
2006-05-15 16:27:00,141.479,141.479,141.467,141.472,87099999.0
2006-05-15 16:28:00,141.477,141.478,141.436,141.445,80999999.0
2006-05-15 16:29:00,141.434,141.435,141.422,141.427,156600002.0
2006-05-15 16:30:00,141.436,141.456,141.429,141.453,64600001.0
2006-05-15 16:31:00,141.438,141.454,141.438,141.449,69000000.0
2006-05-15 16:32:00,141.452,141.459,141.443,141.445,79600001.0
2006-05-15 16:33:00,141.448,141.468,141.446,141.468,136000003.0
2006-05-15 16:34:00,141.46,141.46,141.398,141.405,125199999.0
2006-05-15 16:35:00,141.41,141.411,141.382,141.382,92699998.0
2006-05-15 16:36:00,141.372,141.403,141.372,141.39,111799999.0
2006-05-15 16:37:00,141.39,141.397,141.371,141.373,62000001.0
2006-05-15 16:38:00,141.372,141.388,141.372,141.388,34000000.0
2006-05-15 16:39:00,141.388,141.405,141.388,141.405,125900001.0
2006-05-15 16:40:00,141.416,141.46,141.416,141.46,43200000.0
2006-05-15 16:41:00,141.467,141.475,141.462,141.462,100700000.0
2006-05-15 16:42:00,141.471,141.487,141.471,141.477,106200002.0
2006-05-15 16:43:00,141.488,141.491,141.459,141.462,50800000.0
2006-05-15 16:44:00,141.463,141.479,141.463,141.471,136699999.0
2006-05-15 16:45:00,141.482,141.486,141.474,141.484,95099999.0
2006-05-15 16:46:00,141.481,141.481,141.45,141.473,127399998.0
2006-05-15 16:47:00,141.488,141.496,141.404,141.404,100500002.0
2006-05-15 16:48:00,141.384,141.401,141.378,141.39,96399999.0
2006-05-15 16:49:00,141.403,141.412,141.359,141.365,127900002.0
2006-05-15 16:50:00,141.362,141.371,141.354,141.37,113199998.0
2006-05-15 16:51:00,141.365,141.4,141.36,141.384,121399997.0
2006-05-15 16:52:00,141.391,141.404,141.378,141.39,70000000.0
2006-05-15 16:53:00,141.395,141.453,141.393,141.444,143600003.0
2006-05-15 16:54:00,141.447,141.509,141.442,141.509,119400001.0
2006-05-15 16:55:00,141.502,141.51,141.488,141.51,49899999.0
2006-05-15 16:56:00,141.533,141.54,141.512,141.512,97600000.0
2006-05-15 16:57:00,141.51,141.518,141.469,141.469,94900001.0
2006-05-15 16:58:00,141.472,141.48,141.464,141.48,51400000.0
2006-05-15 16:59:00,141.478,141.486,141.457,141.469,175099999.0
2006-05-15 17:00:00,141.463,141.469,141.454,141.464,159699999.0
2006-05-15 17:01:00,141.468,141.487,141.466,141.487,75300001.0
2006-05-15 17:02:00,141.477,141.477,141.436,141.441,50400001.0
2006-05-15 17:03:00,141.435,141.44,141.41,141.41,138999998.0
2006-05-15 17:04:00,141.401,141.401,141.349,141.358,109600001.0
2006-05-15 17:05:00,141.355,141.359,141.296,141.296,73999999.0
2006-05-15 17:06:00,141.296,141.306,141.279,141.279,90300000.0
2006-05-15 17:07:00,141.26,141.276,141.243,141.243,129399999.0
2006-05-15 17:08:00,141.242,141.25,141.219,141.219,76399999.0
2006-05-15 17:09:00,141.215,141.255,141.212,141.251,67099999.0
2006-05-15 17:10:00,141.25,141.274,141.247,141.271,138700003.0
2006-05-15 17:11:00,141.28,141.3,141.277,141.292,44800000.0
2006-05-15 17:12:00,141.294,141.319,141.294,141.319,30200000.0
2006-05-15 17:13:00,141.315,141.326,141.309,141.323,173200004.0
2006-05-15 17:14:00,141.331,141.331,141.29,141.305,140599999.0
2006-05-15 17:15:00,141.293,141.296,141.283,141.296,73800000.0
2006-05-15 17:16:00,141.299,141.308,141.286,141.298,146100002.0
2006-05-15 17:17:00,141.299,141.299,141.292,141.297,120199998.0
2006-05-15 17:18:00,141.28,141.289,141.272,141.275,145999997.0
2006-05-15 17:19:00,141.28,141.299,141.273,141.299,116900000.0
2006-05-15 17:20:00,141.303,141.307,141.293,141.297,95900000.0
2006-05-15 17:21:00,141.311,141.317,141.292,141.304,70299999.0
2006-05-15 17:22:00,141.296,141.315,141.291,141.315,93700001.0
2006-05-15 17:23:00,141.299,141.302,141.282,141.282,89499999.0
2006-05-15 17:24:00,141.283,141.283,141.258,141.277,115900000.0
2006-05-15 17:25:00,141.266,141.266,141.227,141.227,161599996.0
2006-05-15 17:26:00,141.227,141.237,141.216,141.222,53900000.0
2006-05-15 17:27:00,141.224,141.232,141.208,141.211,89900000.0
2006-05-15 17:28:00,141.201,141.226,141.201,141.226,126100002.0
2006-05-15 17:29:00,141.236,141.242,141.224,141.224,105900002.0
2006-05-15 17:30:00,141.239,141.262,141.239,141.243,46700000.0
2006-05-15 17:31:00,141.245,141.286,141.245,141.286,48400000.0
2006-05-15 17:32:00,141.273,141.287,141.273,141.274,63700000.0
2006-05-15 17:33:00,141.277,141.305,141.277,141.305,72700000.0
2006-05-15 17:34:00,141.33,141.337,141.319,141.329,66200000.0
2006-05-15 17:35:00,141.334,141.334,141.311,141.317,87100000.0
2006-05-15 17:36:00,141.312,141.312,141.292,141.293,60000000.0
2006-05-15 17:37:00,141.289,141.316,141.283,141.298,151600000.0
2006-05-15 17:38:00,141.31,141.314,141.295,141.295,81000000.0
2006-05-15 17:39:00,141.294,141.301,141.281,141.286,62000000.0
2006-05-15 17:40:00,141.284,141.297,141.277,141.293,77100000.0
2006-05-15 17:41:00,141.288,141.296,141.277,141.277,177599999.0
2006-05-15 17:42:00,141.287,141.287,141.276,141.278,111799999.0
2006-05-15 17:43:00,141.282,141.312,141.28,141.307,48000000.0
2006-05-15 17:44:00,141.317,141.321,141.302,141.313,122299999.0
2006-05-15 17:45:00,141.322,141.326,141.294,141.307,92400001.0
2006-05-15 17:46:00,141.305,141.323,141.305,141.322,103400001.0
2006-05-15 17:47:00,141.305,141.305,141.278,141.284,88099999.0
2006-05-15 17:48:00,141.284,141.302,141.281,141.302,102799999.0
2006-05-15 17:49:00,141.293,141.293,141.273,141.29,91099999.0
2006-05-15 17:50:00,141.298,141.306,141.291,141.299,99900001.0
2006-05-15 17:51:00,141.293,141.297,141.276,141.297,37900000.0
2006-05-15 17:52:00,141.288,141.3,141.266,141.3,82799999.0
2006-05-15 17:53:00,141.294,141.296,141.276,141.285,84700001.0
2006-05-15 17:54:00,141.281,141.281,141.263,141.276,85399998.0
2006-05-15 17:55:00,141.278,141.313,141.265,141.313,76000000.0
2006-05-15 17:56:00,141.321,141.331,141.31,141.318,130899998.0
2006-05-15 17:57:00,141.308,141.332,141.295,141.321,54000000.0
2006-05-15 17:58:00,141.319,141.337,141.317,141.337,22000000.0
2006-05-15 17:59:00,141.344,141.354,141.335,141.335,58299998.0
2006-05-15 18:00:00,141.319,141.319,141.289,141.292,50300000.0
2006-05-15 18:01:00,141.286,141.311,141.282,141.311,1270500007.0
2006-05-15 18:02:00,141.29,141.31,141.29,141.29,1530499995.0
2006-05-15 18:03:00,141.3,141.33,141.28,141.29,1530499995.0
2006-05-15 18:04:00,141.285,141.343,141.285,141.32,1530499995.0
2006-05-15 18:05:00,141.328,141.364,141.324,141.362,1557299995.0
2006-05-15 18:06:00,141.361,141.361,141.316,141.349,1018000004.0
2006-05-15 18:07:00,141.344,141.344,141.319,141.32,1797399995.0
2006-05-15 18:08:00,141.319,141.349,141.319,141.335,1588899998.0
2006-05-15 18:09:00,141.343,141.378,141.333,141.37,1272400000.0
2006-05-15 18:10:00,141.38,141.387,141.36,141.36,880199999.0
2006-05-15 18:11:00,141.359,141.38,141.343,141.352,604599996.0
2006-05-15 18:12:00,141.352,141.371,141.349,141.363,563299998.0
2006-05-15 18:13:00,141.37,141.382,141.356,141.361,1230200002.0
2006-05-15 18:14:00,141.36,141.375,141.356,141.365,1250199993.0
2006-05-15 18:15:00,141.365,141.375,141.351,141.365,1715700012.0
2006-05-15 18:16:00,141.365,141.378,141.354,141.357,1503600004.0
2006-05-15 18:17:00,141.354,141.354,141.313,141.32,822800006.0
2006-05-15 18:18:00,141.32,141.345,141.32,141.345,698800006.0
2006-05-15 18:19:00,141.344,141.355,141.329,141.347,709899995.0
2006-05-15 18:20:00,141.348,141.365,141.34,141.359,1641800007.0
2006-05-15 18:21:00,141.357,141.357,141.314,141.327,1278900001.0
2006-05-15 18:22:00,141.325,141.333,141.314,141.327,1027199999.0
2006-05-15 18:23:00,141.311,141.311,141.26,141.26,1329000000.0
2006-05-15 18:24:00,141.255,141.285,141.254,141.254,1138799985.0
2006-05-15 18:25:00,141.252,141.262,141.223,141.227,1432900003.0
2006-05-15 18:26:00,141.24,141.256,141.238,141.256,1087100000.0
2006-05-15 18:27:00,141.253,141.256,141.225,141.225,593100000.0
2006-05-15 18:28:00,141.234,141.243,141.223,141.242,827600002.0
2006-05-15 18:29:00,141.246,141.264,141.239,141.26,799700005.0
2006-05-15 18:30:00,141.255,141.265,141.234,141.24,472599996.0
2006-05-15 18:31:00,141.239,141.245,141.222,141.235,998300000.0
2006-05-15 18:32:00,141.236,141.249,141.227,141.232,1224899996.0
2006-05-15 18:33:00,141.232,141.249,141.225,141.234,1474800011.0
2006-05-15 18:34:00,141.231,141.241,141.214,141.214,1199099992.0
2006-05-15 18:35:00,141.215,141.227,141.191,141.194,1416700003.0
2006-05-15 18:36:00,141.193,141.221,141.193,141.214,520999995.0
2006-05-15 18:37:00,141.213,141.22,141.202,141.217,633500000.0
2006-05-15 18:38:00,141.229,141.258,141.229,141.252,405199999.0
2006-05-15 18:39:00,141.249,141.249,141.186,141.217,306399997.0
2006-05-15 18:40:00,141.211,141.217,141.187,141.187,1162399998.0
2006-05-15 18:41:00,141.187,141.196,141.179,141.179,401499998.0
2006-05-15 18:42:00,141.172,141.177,141.146,141.146,790499993.0
2006-05-15 18:43:00,141.139,141.158,141.136,141.143,248100003.0
2006-05-15 18:44:00,141.143,141.16,141.133,141.138,419500004.0
2006-05-15 18:45:00,141.131,141.136,141.093,141.106,299800003.0
2006-05-15 18:46:00,141.107,141.135,141.101,141.135,534599995.0
2006-05-15 18:47:00,141.138,141.148,141.136,141.145,151299999.0
2006-05-15 18:48:00,141.15,141.204,141.144,141.175,643700000.0
2006-05-15 18:49:00,141.18,141.189,141.165,141.165,632399996.0
2006-05-15 18:50:00,141.158,141.158,141.13,141.134,710799997.0
2006-05-15 18:51:00,141.127,141.147,141.106,141.145,530300005.0
2006-05-15 18:52:00,141.156,141.18,141.156,141.172,934999990.0
2006-05-15 18:53:00,141.171,141.195,141.163,141.174,1078500001.0
2006-05-15 18:54:00,141.165,141.183,141.155,141.16,745999997.0
2006-05-15 18:55:00,141.16,141.217,141.16,141.204,1001700007.0
2006-05-15 18:56:00,141.208,141.227,141.178,141.178,600599998.0
2006-05-15 18:57:00,141.179,141.227,141.161,141.22,599599995.0
2006-05-15 18:58:00,141.221,141.248,141.207,141.218,634400001.0
2006-05-15 18:59:00,141.222,141.258,141.215,141.258,900099991.0
2006-05-15 19:00:00,141.257,141.298,141.234,141.263,381899997.0
2006-05-15 19:01:00,141.267,141.288,141.249,141.274,256799997.0
2006-05-15 19:02:00,141.265,141.265,141.17,141.194,269399999.0
2006-05-15 19:03:00,141.194,141.222,141.194,141.2,892399996.0
2006-05-15 19:04:00,141.192,141.215,141.187,141.205,476300002.0
2006-05-15 19:05:00,141.209,141.219,141.192,141.2,535099996.0
2006-05-15 19:06:00,141.205,141.224,141.199,141.213,878400004.0
2006-05-15 19:07:00,141.22,141.233,141.204,141.217,1049199997.0
2006-05-15 19:08:00,141.23,141.263,141.23,141.255,824100004.0
2006-05-15 19:09:00,141.265,141.314,141.265,141.308,657900003.0
2006-05-15 19:10:00,141.313,141.317,141.255,141.264,219500002.0
2006-05-15 19:11:00,141.26,141.269,141.237,141.237,526600001.0
2006-05-15 19:12:00,141.24,141.257,141.233,141.248,398099998.0
2006-05-15 19:13:00,141.24,141.257,141.235,141.257,88299998.0
2006-05-15 19:14:00,141.243,141.244,141.198,141.213,281500005.0
2006-05-15 19:15:00,141.207,141.224,141.197,141.223,782999996.0
2006-05-15 19:16:00,141.222,141.23,141.194,141.23,366200003.0
2006-05-15 19:17:00,141.229,141.234,141.222,141.222,387199994.0
2006-05-15 19:18:00,141.233,141.24,141.228,141.231,242199999.0
2006-05-15 19:19:00,141.225,141.236,141.217,141.221,806899990.0
2006-05-15 19:20:00,141.223,141.247,141.219,141.225,287400002.0
2006-05-15 19:21:00,141.227,141.231,141.215,141.223,370099999.0
2006-05-15 19:22:00,141.226,141.226,141.207,141.216,85500000.0
2006-05-15 19:23:00,141.233,141.241,141.22,141.221,1198800006.0
2006-05-15 19:24:00,141.224,141.251,141.223,141.251,667000000.0
2006-05-15 19:25:00,141.25,141.254,141.236,141.245,595600002.0
2006-05-15 19:26:00,141.24,141.244,141.205,141.22,1299499998.0
2006-05-15 19:27:00,141.221,141.247,141.221,141.242,837100010.0
2006-05-15 19:28:00,141.245,141.254,141.23,141.23,465000001.0
2006-05-15 19:29:00,141.221,141.221,141.151,141.151,232200000.0
2006-05-15 19:30:00,141.144,141.16,141.14,141.155,600799998.0
2006-05-15 19:31:00,141.148,141.149,141.111,141.111,718399995.0
2006-05-15 19:32:00,141.102,141.118,141.101,141.102,766400006.0
2006-05-15 19:33:00,141.102,141.122,141.102,141.122,489199997.0
2006-05-15 19:34:00,141.12,141.12,141.09,141.1,853300008.0
2006-05-15 19:35:00,141.102,141.135,141.095,141.118,680000004.0
2006-05-15 19:36:00,141.115,141.115,141.077,141.078,551399990.0
2006-05-15 19:37:00,141.066,141.087,141.066,141.07,132400001.0
2006-05-15 19:38:00,141.075,141.105,141.065,141.105,633900002.0
2006-05-15 19:39:00,141.12,141.138,141.119,141.128,534000000.0
2006-05-15 19:40:00,141.125,141.133,141.043,141.054,466899996.0
2006-05-15 19:41:00,141.042,141.042,140.984,140.985,713500002.0
2006-05-15 19:42:00,140.99,141.006,140.976,141.005,481200006.0
2006-05-15 19:43:00,141.009,141.009,140.964,140.98,161200002.0
2006-05-15 19:44:00,140.982,140.995,140.978,140.987,460999996.0
2006-05-15 19:45:00,141.004,141.055,141.004,141.033,95200001.0
2006-05-15 19:46:00,141.03,141.039,141.024,141.027,325700002.0
2006-05-15 19:47:00,141.023,141.046,141.006,141.046,174899998.0
2006-05-15 19:48:00,141.059,141.086,141.057,141.083,686500001.0
2006-05-15 19:49:00,141.063,141.068,141.037,141.046,248300000.0
2006-05-15 19:50:00,141.047,141.085,141.047,141.085,373900000.0
2006-05-15 19:51:00,141.095,141.128,141.083,141.107,319099997.0
2006-05-15 19:52:00,141.114,141.141,141.114,141.141,460399999.0
2006-05-15 19:53:00,141.147,141.147,141.121,141.128,471699995.0
2006-05-15 19:54:00,141.128,141.138,141.123,141.134,297399998.0
2006-05-15 19:55:00,141.135,141.194,141.133,141.178,198800001.0
2006-05-15 19:56:00,141.178,141.187,141.161,141.187,471299998.0
2006-05-15 19:57:00,141.188,141.225,141.188,141.219,534000004.0
2006-05-15 19:58:00,141.237,141.277,141.237,141.263,484200002.0
2006-05-15 19:59:00,141.267,141.285,141.265,141.265,467999998.0
2006-05-15 20:00:00,141.275,141.297,141.261,141.292,237799996.0
2006-05-15 20:01:00,141.296,141.317,141.292,141.298,324300001.0
2006-05-15 20:02:00,141.295,141.306,141.286,141.299,205900002.0
2006-05-15 20:03:00,141.299,141.299,141.242,141.242,230799998.0
2006-05-15 20:04:00,141.235,141.239,141.218,141.23,416999997.0
2006-05-15 20:05:00,141.23,141.254,141.214,141.219,660099999.0
2006-05-15 20:06:00,141.221,141.25,141.218,141.235,624700001.0
2006-05-15 20:07:00,141.236,141.236,141.198,141.198,318900000.0
2006-05-15 20:08:00,141.192,141.222,141.192,141.212,646000000.0
2006-05-15 20:09:00,141.204,141.208,141.168,141.18,372300001.0
2006-05-15 20:10:00,141.177,141.191,141.17,141.17,333200005.0
2006-05-15 20:11:00,141.168,141.172,141.147,141.167,802500007.0
2006-05-15 20:12:00,141.165,141.173,141.16,141.165,889200007.0
2006-05-15 20:13:00,141.167,141.186,141.167,141.18,294700000.0
2006-05-15 20:14:00,141.173,141.183,141.168,141.168,443099998.0
2006-05-15 20:15:00,141.165,141.167,141.135,141.167,646099998.0
2006-05-15 20:16:00,141.167,141.18,141.162,141.165,606299998.0
2006-05-15 20:17:00,141.165,141.171,141.161,141.161,227899999.0
2006-05-15 20:18:00,141.16,141.167,141.158,141.158,150999998.0
2006-05-15 20:19:00,141.152,141.155,141.132,141.133,442899999.0
2006-05-15 20:20:00,141.132,141.141,141.128,141.128,195500000.0
2006-05-15 20:21:00,141.127,141.141,141.124,141.141,396599996.0
2006-05-15 20:22:00,141.148,141.168,141.14,141.14,506899995.0
2006-05-15 20:23:00,141.141,141.155,141.138,141.138,607499998.0
2006-05-15 20:24:00,141.142,141.157,141.142,141.157,339600000.0
2006-05-15 20:25:00,141.162,141.179,141.159,141.17,449699999.0
2006-05-15 20:26:00,141.168,141.183,141.166,141.178,364099999.0
2006-05-15 20:27:00,141.177,141.179,141.16,141.174,653100001.0
2006-05-15 20:28:00,141.163,141.173,141.153,141.16,1012899997.0
2006-05-15 20:29:00,141.159,141.173,141.154,141.171,1107399989.0
2006-05-15 20:30:00,141.176,141.193,141.171,141.19,1721900006.0
2006-05-15 20:31:00,141.194,141.226,141.193,141.226,1493300002.0
2006-05-15 20:32:00,141.228,141.237,141.215,141.221,1205600000.0
2006-05-15 20:33:00,141.216,141.222,141.209,141.222,400799996.0
2006-05-15 20:34:00,141.222,141.233,141.218,141.221,367099999.0
2006-05-15 20:35:00,141.223,141.23,141.218,141.226,371099997.0
2006-05-15 20:36:00,141.223,141.223,141.204,141.217,589299999.0
2006-05-15 20:37:00,141.215,141.227,141.203,141.213,529800000.0
2006-05-15 20:38:00,141.222,141.228,141.211,141.224,834199998.0
2006-05-15 20:39:00,141.226,141.237,141.221,141.235,755700002.0
2006-05-15 20:40:00,141.228,141.236,141.218,141.22,988400000.0
2006-05-15 20:41:00,141.205,141.209,141.19,141.19,307199998.0
2006-05-15 20:42:00,141.178,141.178,141.137,141.15,448099993.0
2006-05-15 20:43:00,141.146,141.167,141.13,141.167,536099999.0
2006-05-15 20:44:00,141.171,141.18,141.157,141.159,571100000.0
2006-05-15 20:45:00,141.163,141.182,141.161,141.172,710699997.0
2006-05-15 20:46:00,141.181,141.187,141.171,141.177,742499996.0
2006-05-15 20:47:00,141.167,141.177,141.157,141.168,768699996.0
2006-05-15 20:48:00,141.175,141.18,141.162,141.167,582400003.0
2006-05-15 20:49:00,141.17,141.177,141.159,141.177,396599998.0
2006-05-15 20:50:00,141.177,141.197,141.169,141.182,1156499999.0
2006-05-15 20:51:00,141.181,141.182,141.167,141.172,559799997.0
2006-05-15 20:52:00,141.164,141.164,141.133,141.133,293299998.0
2006-05-15 20:53:00,141.133,141.182,141.132,141.167,914199997.0
2006-05-15 20:54:00,141.16,141.162,141.152,141.157,289300006.0
2006-05-15 20:55:00,141.147,141.157,141.131,141.137,885499997.0
2006-05-15 20:56:00,141.129,141.147,141.123,141.123,873299997.0
2006-05-15 20:57:00,141.119,141.128,141.112,141.115,703499992.0
2006-05-15 20:58:00,141.128,141.14,141.122,141.123,1122699999.0
2006-05-15 20:59:00,141.129,141.166,141.129,141.152,1096499999.0
2006-05-15 21:00:00,141.158,141.173,141.154,141.154,1368799998.0
2006-05-15 21:01:00,141.156,141.169,141.151,141.166,1118600013.0
2006-05-15 21:02:00,141.166,141.202,141.166,141.193,530199999.0
2006-05-15 21:03:00,141.195,141.208,141.19,141.195,757000000.0
2006-05-15 21:04:00,141.19,141.19,141.155,141.157,601099997.0
2006-05-15 21:05:00,141.158,141.191,141.145,141.183,405599997.0
2006-05-15 21:06:00,141.178,141.21,141.176,141.202,602200001.0
2006-05-15 21:07:00,141.204,141.209,141.194,141.201,523099999.0
2006-05-15 21:08:00,141.2,141.214,141.19,141.196,338000000.0
2006-05-15 21:09:00,141.205,141.205,141.189,141.2,252200002.0
2006-05-15 21:10:00,141.204,141.204,141.187,141.188,289200000.0
2006-05-15 21:11:00,141.182,141.195,141.182,141.185,218299999.0
2006-05-15 21:12:00,141.186,141.196,141.18,141.18,559300003.0
2006-05-15 21:13:00,141.177,141.195,141.174,141.195,684100004.0
2006-05-15 21:14:00,141.19,141.214,141.184,141.184,828100000.0
2006-05-15 21:15:00,141.176,141.181,141.154,141.154,849500003.0
2006-05-15 21:16:00,141.155,141.176,141.148,141.163,554600000.0
2006-05-15 21:17:00,141.16,141.169,141.149,141.153,803900001.0
2006-05-15 21:18:00,141.148,141.18,141.148,141.168,303799999.0
2006-05-15 21:19:00,141.163,141.175,141.155,141.155,674400006.0
2006-05-15 21:20:00,141.158,141.162,141.144,141.146,1233299998.0
2006-05-15 21:21:00,141.147,141.176,141.146,141.146,656899998.0
2006-05-15 21:22:00,141.145,141.155,141.132,141.142,781500004.0
2006-05-15 21:23:00,141.14,141.152,141.139,141.141,438499996.0
2006-05-15 21:24:00,141.135,141.15,141.132,141.142,638700003.0
2006-05-15 21:25:00,141.144,141.148,141.134,141.14,623799999.0
2006-05-15 21:26:00,141.138,141.145,141.13,141.135,361799993.0
2006-05-15 21:27:00,141.142,141.153,141.137,141.153,209699996.0
2006-05-15 21:28:00,141.152,141.166,141.146,141.146,103800000.0
2006-05-15 21:29:00,141.14,141.145,141.13,141.135,181599999.0
2006-05-15 21:30:00,141.129,141.136,141.113,141.116,357799996.0
2006-05-15 21:31:00,141.103,141.111,141.094,141.094,75000001.0
2006-05-15 21:32:00,141.088,141.097,141.08,141.092,643900002.0
2006-05-15 21:33:00,141.093,141.093,141.083,141.089,159999996.0
2006-05-15 21:34:00,141.092,141.107,141.092,141.105,233100001.0
2006-05-15 21:35:00,141.105,141.107,141.088,141.088,219599998.0
2006-05-15 21:36:00,141.085,141.094,141.077,141.077,135400000.0
2006-05-15 21:37:00,141.078,141.078,141.066,141.068,161400001.0
2006-05-15 21:38:00,141.063,141.081,141.053,141.064,119300002.0
2006-05-15 21:39:00,141.063,141.076,141.06,141.074,216499999.0
2006-05-15 21:40:00,141.074,141.076,141.055,141.076,263099998.0
2006-05-15 21:41:00,141.083,141.101,141.077,141.101,109400000.0
2006-05-15 21:42:00,141.103,141.107,141.091,141.107,314400002.0
2006-05-15 21:43:00,141.11,141.137,141.11,141.129,452700000.0
2006-05-15 21:44:00,141.128,141.131,141.116,141.119,562800002.0
2006-05-15 21:45:00,141.12,141.125,141.111,141.125,348599998.0
2006-05-15 21:46:00,141.129,141.15,141.129,141.149,540999991.0
2006-05-15 21:47:00,141.157,141.17,141.155,141.161,338000000.0
2006-05-15 21:48:00,141.143,141.155,141.137,141.137,128600001.0
2006-05-15 21:49:00,141.13,141.144,141.122,141.13,159400000.0
2006-05-15 21:50:00,141.134,141.134,141.123,141.129,152000003.0
2006-05-15 21:51:00,141.131,141.162,141.126,141.126,198599997.0
2006-05-15 21:52:00,141.111,141.121,141.088,141.101,70300000.0
2006-05-15 21:53:00,141.1,141.104,141.095,141.102,55300000.0
2006-05-15 21:54:00,141.104,141.108,141.099,141.101,123900001.0
2006-05-15 21:55:00,141.109,141.113,141.104,141.104,65200000.0
2006-05-15 21:56:00,141.087,141.092,141.073,141.092,103399999.0
2006-05-15 21:57:00,141.099,141.103,141.086,141.086,88599999.0
2006-05-15 21:58:00,141.085,141.098,141.085,141.096,75099999.0
2006-05-15 21:59:00,141.087,141.102,141.087,141.09,96899999.0
2006-05-15 22:00:00,141.087,141.087,141.057,141.06,157200000.0
2006-05-15 22:01:00,141.054,141.054,141.028,141.043,461800002.0
2006-05-15 22:02:00,141.055,141.092,141.049,141.077,381000001.0
2006-05-15 22:03:00,141.067,141.075,141.04,141.04,160399997.0
2006-05-15 22:04:00,141.048,141.069,141.035,141.048,191500002.0
2006-05-15 22:05:00,141.044,141.066,141.044,141.066,165900001.0
2006-05-15 22:06:00,141.068,141.108,141.06,141.108,140099996.0
2006-05-15 22:07:00,141.12,141.122,141.103,141.122,72100000.0
2006-05-15 22:08:00,141.13,141.142,141.126,141.142,133900000.0
2006-05-15 22:09:00,141.125,141.133,141.111,141.111,133400000.0
2006-05-15 22:10:00,141.118,141.135,141.115,141.128,137599997.0
2006-05-15 22:11:00,141.125,141.163,141.125,141.157,178099998.0
2006-05-15 22:12:00,141.159,141.163,141.136,141.159,164500003.0
2006-05-15 22:13:00,141.159,141.182,141.159,141.176,135200002.0
2006-05-15 22:14:00,141.183,141.211,141.181,141.211,114099999.0
2006-05-15 22:15:00,141.219,141.267,141.217,141.224,188399999.0
2006-05-15 22:16:00,141.236,141.244,141.213,141.244,167300001.0
2006-05-15 22:17:00,141.239,141.253,141.234,141.247,99000000.0
2006-05-15 22:18:00,141.24,141.241,141.231,141.231,106599999.0
2006-05-15 22:19:00,141.23,141.234,141.225,141.233,69100001.0
2006-05-15 22:20:00,141.24,141.262,141.24,141.256,114299997.0
2006-05-15 22:21:00,141.265,141.268,141.264,141.268,40799999.0
2006-05-15 22:22:00,141.268,141.272,141.262,141.266,243400000.0
2006-05-15 22:23:00,141.262,141.262,141.25,141.252,185199999.0
2006-05-15 22:24:00,141.249,141.263,141.247,141.262,58500000.0
2006-05-15 22:25:00,141.263,141.269,141.253,141.253,280499996.0
2006-05-15 22:26:00,141.25,141.269,141.24,141.269,100000000.0
2006-05-15 22:27:00,141.278,141.312,141.263,141.311,538100004.0
2006-05-15 22:28:00,141.293,141.319,141.28,141.319,356099995.0
2006-05-15 22:29:00,141.323,141.323,141.314,141.314,52699999.0
2006-05-15 22:30:00,141.306,141.327,141.304,141.326,163200003.0
2006-05-15 22:31:00,141.321,141.321,141.311,141.313,179699999.0
2006-05-15 22:32:00,141.315,141.318,141.304,141.312,105600000.0
2006-05-15 22:33:00,141.316,141.316,141.294,141.305,161200000.0
2006-05-15 22:34:00,141.303,141.305,141.279,141.28,342400001.0
2006-05-15 22:35:00,141.276,141.295,141.276,141.295,103899999.0
2006-05-15 22:36:00,141.299,141.3,141.283,141.288,486800003.0
2006-05-15 22:37:00,141.286,141.295,141.277,141.277,398799999.0
2006-05-15 22:38:00,141.28,141.3,141.28,141.29,164700002.0
2006-05-15 22:39:00,141.296,141.318,141.294,141.31,245499997.0
2006-05-15 22:40:00,141.304,141.304,141.275,141.296,452600006.0
2006-05-15 22:41:00,141.308,141.329,141.307,141.319,202299997.0
2006-05-15 22:42:00,141.338,141.354,141.325,141.325,268400000.0
2006-05-15 22:43:00,141.328,141.334,141.322,141.322,70699999.0
2006-05-15 22:44:00,141.322,141.34,141.322,141.327,281299998.0
2006-05-15 22:45:00,141.327,141.328,141.313,141.323,307200001.0
2006-05-15 22:46:00,141.322,141.34,141.319,141.334,72299998.0
2006-05-15 22:47:00,141.327,141.327,141.316,141.324,110600000.0
2006-05-15 22:48:00,141.327,141.339,141.321,141.33,261900002.0
2006-05-15 22:49:00,141.327,141.346,141.307,141.32,325299998.0
2006-05-15 22:50:00,141.321,141.323,141.307,141.307,88300000.0
2006-05-15 22:51:00,141.301,141.303,141.256,141.262,159499998.0
2006-05-15 22:52:00,141.257,141.269,141.249,141.264,202399996.0
2006-05-15 22:53:00,141.259,141.274,141.259,141.265,175399998.0
2006-05-15 22:54:00,141.263,141.264,141.254,141.264,99499998.0
2006-05-15 22:55:00,141.265,141.284,141.265,141.277,89699999.0
2006-05-15 22:56:00,141.285,141.303,141.275,141.289,134200000.0
2006-05-15 22:57:00,141.285,141.31,141.285,141.31,160900003.0
2006-05-15 22:58:00,141.325,141.336,141.32,141.336,105900000.0
2006-05-15 22:59:00,141.345,141.345,141.32,141.33,130199998.0
2006-05-15 23:00:00,141.35,141.35,141.343,141.343,89000000.0
2006-05-15 23:01:00,141.32,141.347,141.284,141.331,41700000.0
2006-05-15 23:02:00,141.318,141.379,141.315,141.379,130799999.0
2006-05-15 23:03:00,141.365,141.365,141.324,141.336,90600000.0
2006-05-15 23:04:00,141.335,141.401,141.335,141.394,128600003.0
2006-05-15 23:05:00,141.418,141.433,141.372,141.422,54100000.0
2006-05-15 23:06:00,141.417,141.441,141.37,141.441,209099997.0
2006-05-15 23:07:00,141.47,141.47,141.416,141.439,97600000.0
2006-05-15 23:08:00,141.446,141.461,141.424,141.434,116599999.0
2006-05-15 23:09:00,141.45,141.459,141.44,141.445,61400000.0
2006-05-15 23:10:00,141.452,141.453,141.38,141.385,111300002.0
2006-05-15 23:11:00,141.4,141.421,141.374,141.391,109699998.0
2006-05-15 23:12:00,141.388,141.425,141.37,141.413,142100001.0
2006-05-15 23:13:00,141.415,141.431,141.404,141.411,89200000.0
2006-05-15 23:14:00,141.387,141.406,141.358,141.394,108600000.0
2006-05-15 23:15:00,141.407,141.414,141.362,141.391,101699998.0
2006-05-15 23:16:00,141.347,141.405,141.347,141.396,45500000.0
2006-05-15 23:17:00,141.397,141.404,141.359,141.373,46300000.0
2006-05-15 23:18:00,141.386,141.388,141.326,141.335,72100000.0
2006-05-15 23:19:00,141.374,141.379,141.349,141.349,49799999.0
2006-05-15 23:20:00,141.355,141.368,141.342,141.361,140700000.0
2006-05-15 23:21:00,141.339,141.36,141.318,141.351,184699996.0
2006-05-15 23:22:00,141.357,141.357,141.303,141.327,89900001.0
2006-05-15 23:23:00,141.283,141.32,141.27,141.292,157399996.0
2006-05-15 23:24:00,141.331,141.331,141.283,141.292,72500000.0
2006-05-15 23:25:00,141.291,141.291,141.221,141.276,113699997.0
2006-05-15 23:26:00,141.295,141.302,141.284,141.284,99999999.0
2006-05-15 23:27:00,141.292,141.293,141.292,141.293,54000000.0
2006-05-15 23:28:00,141.299,141.299,141.266,141.267,80199999.0
2006-05-15 23:29:00,141.272,141.278,141.265,141.278,96100001.0
2006-05-15 23:30:00,141.28,141.28,141.265,141.265,71300001.0
2006-05-15 23:31:00,141.268,141.27,141.246,141.255,98200000.0
2006-05-15 23:32:00,141.26,141.275,141.26,141.275,69400002.0
2006-05-15 23:33:00,141.264,141.285,141.263,141.272,97900000.0
2006-05-15 23:34:00,141.262,141.262,141.254,141.257,72200001.0
2006-05-15 23:35:00,141.254,141.254,141.234,141.243,106300002.0
2006-05-15 23:36:00,141.225,141.241,141.224,141.228,111000000.0
2006-05-15 23:37:00,141.226,141.244,141.215,141.24,113099998.0
2006-05-15 23:38:00,141.254,141.275,141.243,141.245,97700000.0
2006-05-15 23:39:00,141.248,141.251,141.248,141.25,60899999.0
2006-05-15 23:40:00,141.24,141.248,141.232,141.248,155899997.0
2006-05-15 23:41:00,141.258,141.28,141.258,141.263,67299999.0
2006-05-15 23:42:00,141.276,141.276,141.274,141.274,12800000.0
2006-05-15 23:43:00,141.286,141.301,141.281,141.3,68400000.0
2006-05-15 23:44:00,141.305,141.315,141.305,141.315,107300001.0
2006-05-15 23:45:00,141.312,141.313,141.302,141.308,86599999.0
2006-05-15 23:46:00,141.302,141.302,141.279,141.293,64000000.0
2006-05-15 23:47:00,141.291,141.294,141.285,141.29,170599999.0
2006-05-15 23:48:00,141.285,141.29,141.282,141.29,45200000.0
2006-05-15 23:49:00,141.29,141.29,141.282,141.282,111100000.0
2006-05-15 23:50:00,141.29,141.295,141.29,141.29,59800001.0
2006-05-15 23:51:00,141.31,141.372,141.31,141.342,44100000.0
2006-05-15 23:52:00,141.341,141.354,141.332,141.332,121100002.0
2006-05-15 23:53:00,141.333,141.352,141.333,141.334,89000001.0
2006-05-15 23:54:00,141.336,141.336,141.324,141.335,60599998.0
2006-05-15 23:55:00,141.328,141.354,141.321,141.354,25700000.0
2006-05-15 23:56:00,141.334,141.361,141.303,141.33,133599999.0
2006-05-15 23:57:00,141.34,141.34,141.318,141.335,122800001.0
2006-05-15 23:58:00,141.32,141.341,141.313,141.337,152100002.0
2006-05-15 23:59:00,141.34,141.359,141.333,141.359,99800002.0
2006-05-16 00:00:00,141.376,141.384,141.359,141.38,82800000.0
2006-05-16 00:01:00,141.389,141.435,141.389,141.418,121499999.0
2006-05-16 00:02:00,141.426,141.448,141.426,141.448,66400000.0
2006-05-16 00:03:00,141.46,141.479,141.46,141.46,132999999.0
2006-05-16 00:04:00,141.478,141.546,141.478,141.546,32000000.0
2006-05-16 00:05:00,141.567,141.605,141.567,141.605,59200000.0
2006-05-16 00:06:00,141.596,141.618,141.589,141.618,94700000.0
2006-05-16 00:07:00,141.62,141.661,141.617,141.655,108500001.0
2006-05-16 00:08:00,141.642,141.642,141.614,141.614,94300000.0
2006-05-16 00:09:00,141.612,141.612,141.589,141.595,31200000.0
2006-05-16 00:10:00,141.602,141.622,141.602,141.621,51500002.0
2006-05-16 00:11:00,141.612,141.615,141.598,141.615,87699999.0
2006-05-16 00:12:00,141.602,141.615,141.575,141.615,53100000.0
2006-05-16 00:13:00,141.602,141.602,141.59,141.593,103000000.0
2006-05-16 00:14:00,141.599,141.609,141.599,141.603,47300001.0
2006-05-16 00:15:00,141.603,141.603,141.585,141.59,109600000.0
2006-05-16 00:16:00,141.595,141.615,141.595,141.595,141100000.0
2006-05-16 00:17:00,141.59,141.59,141.563,141.563,92799999.0
2006-05-16 00:18:00,141.56,141.567,141.557,141.557,76700001.0
2006-05-16 00:19:00,141.554,141.568,141.549,141.56,84100001.0
2006-05-16 00:20:00,141.56,141.567,141.554,141.56,66700000.0
2006-05-16 00:21:00,141.558,141.57,141.554,141.554,127799999.0
2006-05-16 00:22:00,141.554,141.568,141.554,141.565,106999998.0
2006-05-16 00:23:00,141.575,141.58,141.575,141.58,28000001.0
2006-05-16 00:24:00,141.577,141.577,141.565,141.565,100599997.0
2006-05-16 00:25:00,141.577,141.584,141.575,141.584,36800000.0
2006-05-16 00:26:00,141.579,141.579,141.574,141.574,31800000.0
2006-05-16 00:27:00,141.555,141.555,141.545,141.545,33299999.0
2006-05-16 00:28:00,141.528,141.54,141.519,141.519,124800000.0
2006-05-16 00:29:00,141.539,141.539,141.525,141.53,44000000.0
2006-05-16 00:30:00,141.533,141.55,141.533,141.539,107000002.0
2006-05-16 00:31:00,141.537,141.549,141.534,141.541,112800001.0
2006-05-16 00:32:00,141.546,141.548,141.541,141.548,68300000.0
2006-05-16 00:33:00,141.552,141.554,141.544,141.55,90299999.0
2006-05-16 00:34:00,141.552,141.563,141.552,141.554,130200001.0
2006-05-16 00:35:00,141.55,141.553,141.541,141.553,55600001.0
2006-05-16 00:36:00,141.548,141.548,141.537,141.543,96700002.0
2006-05-16 00:37:00,141.546,141.556,141.546,141.55,137999998.0
2006-05-16 00:38:00,141.539,141.543,141.528,141.531,91100001.0
2006-05-16 00:39:00,141.531,141.535,141.527,141.535,47900000.0
2006-05-16 00:40:00,141.545,141.569,141.539,141.569,76700002.0
2006-05-16 00:41:00,141.575,141.578,141.571,141.574,26800000.0
2006-05-16 00:42:00,141.57,141.58,141.557,141.58,84500000.0
2006-05-16 00:43:00,141.59,141.597,141.571,141.597,106300000.0
2006-05-16 00:44:00,141.608,141.62,141.608,141.617,69399999.0
2006-05-16 00:45:00,141.62,141.625,141.62,141.62,66500000.0
2006-05-16 00:46:00,141.617,141.624,141.615,141.624,79200001.0
2006-05-16 00:47:00,141.666,141.685,141.654,141.663,86900002.0
2006-05-16 00:48:00,141.673,141.673,141.66,141.67,95500000.0
2006-05-16 00:49:00,141.669,141.67,141.659,141.661,74300000.0
2006-05-16 00:50:00,141.646,141.66,141.618,141.655,178899999.0
2006-05-16 00:51:00,141.656,141.656,141.635,141.645,66100000.0
2006-05-16 00:52:00,141.655,141.671,141.653,141.667,90599999.0
2006-05-16 00:53:00,141.665,141.669,141.656,141.661,203700006.0
2006-05-16 00:54:00,141.656,141.664,141.648,141.648,93400000.0
2006-05-16 00:55:00,141.642,141.651,141.635,141.635,155300002.0
2006-05-16 00:56:00,141.638,141.657,141.638,141.642,74400000.0
2006-05-16 00:57:00,141.63,141.63,141.603,141.607,208400001.0
2006-05-16 00:58:00,141.605,141.605,141.585,141.587,107299998.0
2006-05-16 00:59:00,141.573,141.573,141.529,141.529,120799998.0
2006-05-16 01:00:00,141.521,141.529,141.493,141.502,56800000.0
2006-05-16 01:01:00,141.497,141.509,141.482,141.507,128400000.0
2006-05-16 01:02:00,141.505,141.542,141.497,141.532,123699998.0
2006-05-16 01:03:00,141.506,141.506,141.487,141.487,47999999.0
2006-05-16 01:04:00,141.475,141.495,141.475,141.481,159799999.0
2006-05-16 01:05:00,141.487,141.491,141.453,141.453,53100000.0
2006-05-16 01:06:00,141.448,141.448,141.433,141.438,100899999.0
2006-05-16 01:07:00,141.443,141.443,141.422,141.425,71200000.0
2006-05-16 01:08:00,141.422,141.424,141.41,141.418,95299999.0
2006-05-16 01:09:00,141.416,141.447,141.416,141.447,66699999.0
2006-05-16 01:10:00,141.447,141.447,141.433,141.444,119099999.0
2006-05-16 01:11:00,141.445,141.446,141.427,141.435,53100000.0
2006-05-16 01:12:00,141.445,141.445,141.428,141.428,132400004.0
2006-05-16 01:13:00,141.426,141.426,141.408,141.408,73299998.0
2006-05-16 01:14:00,141.398,141.405,141.385,141.387,142400000.0
2006-05-16 01:15:00,141.394,141.407,141.388,141.406,101400001.0
2006-05-16 01:16:00,141.416,141.417,141.401,141.411,147899999.0
2006-05-16 01:17:00,141.404,141.406,141.376,141.376,227999994.0
2006-05-16 01:18:00,141.38,141.38,141.373,141.374,68700000.0
2006-05-16 01:19:00,141.38,141.386,141.373,141.378,87000000.0
2006-05-16 01:20:00,141.381,141.408,141.381,141.408,40700001.0
2006-05-16 01:21:00,141.393,141.41,141.391,141.391,129000002.0
2006-05-16 01:22:00,141.396,141.417,141.396,141.416,123399999.0
2006-05-16 01:23:00,141.422,141.443,141.422,141.435,98799998.0
2006-05-16 01:24:00,141.434,141.451,141.434,141.44,13600000.0
2006-05-16 01:25:00,141.467,141.482,141.454,141.473,165399999.0
2006-05-16 01:26:00,141.481,141.5,141.473,141.5,141800000.0
2006-05-16 01:27:00,141.516,141.521,141.505,141.505,117400000.0
2006-05-16 01:28:00,141.493,141.507,141.479,141.479,111400000.0
2006-05-16 01:29:00,141.466,141.477,141.463,141.469,119300000.0
2006-05-16 01:30:00,141.461,141.462,141.441,141.462,123299998.0
2006-05-16 01:31:00,141.463,141.475,141.463,141.471,150700001.0
2006-05-16 01:32:00,141.46,141.473,141.458,141.473,55600000.0
2006-05-16 01:33:00,141.466,141.47,141.459,141.468,50300000.0
2006-05-16 01:34:00,141.477,141.487,141.457,141.487,142600001.0
2006-05-16 01:35:00,141.496,141.496,141.483,141.496,51300000.0
2006-05-16 01:36:00,141.484,141.553,141.484,141.545,59999999.0
2006-05-16 01:37:00,141.528,141.537,141.522,141.525,69200000.0
2006-05-16 01:38:00,141.526,141.536,141.522,141.536,45900000.0
2006-05-16 01:39:00,141.55,141.563,141.548,141.563,103899999.0
2006-05-16 01:40:00,141.562,141.663,141.562,141.663,120899999.0
2006-05-16 01:41:00,141.67,141.673,141.646,141.648,231700002.0
2006-05-16 01:42:00,141.656,141.675,141.629,141.629,161499997.0
2006-05-16 01:43:00,141.611,141.691,141.611,141.691,37900000.0
2006-05-16 01:44:00,141.708,141.713,141.661,141.662,100600001.0
2006-05-16 01:45:00,141.654,141.654,141.629,141.638,91200001.0
2006-05-16 01:46:00,141.634,141.673,141.634,141.673,51999999.0
2006-05-16 01:47:00,141.666,141.666,141.64,141.65,75599999.0
2006-05-16 01:48:00,141.644,141.652,141.631,141.631,44300000.0
2006-05-16 01:49:00,141.62,141.631,141.612,141.631,71600000.0
2006-05-16 01:50:00,141.622,141.636,141.622,141.636,82999997.0
2006-05-16 01:51:00,141.642,141.645,141.605,141.616,79099999.0
2006-05-16 01:52:00,141.604,141.619,141.6,141.619,109999999.0
2006-05-16 01:53:00,141.621,141.628,141.606,141.606,167200000.0
2006-05-16 01:54:00,141.601,141.607,141.594,141.599,166399999.0
2006-05-16 01:55:00,141.612,141.628,141.595,141.628,48799999.0
2006-05-16 01:56:00,141.625,141.625,141.599,141.601,137600000.0
2006-05-16 01:57:00,141.602,141.617,141.602,141.613,32800000.0
2006-05-16 01:58:00,141.625,141.666,141.625,141.657,137199998.0
2006-05-16 01:59:00,141.664,141.667,141.654,141.667,99900000.0
2006-05-16 02:00:00,141.663,141.665,141.632,141.632,60600000.0
2006-05-16 02:01:00,141.649,141.662,141.648,141.648,107000001.0
2006-05-16 02:02:00,141.654,141.668,141.638,141.638,74100000.0
2006-05-16 02:03:00,141.644,141.651,141.624,141.63,99100001.0
2006-05-16 02:04:00,141.618,141.618,141.58,141.58,76900000.0
2006-05-16 02:05:00,141.558,141.578,141.549,141.568,50399999.0
2006-05-16 02:06:00,141.561,141.562,141.554,141.556,141699997.0
2006-05-16 02:07:00,141.554,141.574,141.554,141.564,108699999.0
2006-05-16 02:08:00,141.562,141.562,141.548,141.557,63700001.0
2006-05-16 02:09:00,141.561,141.571,141.551,141.557,122899999.0
2006-05-16 02:10:00,141.558,141.566,141.542,141.554,91400000.0
2006-05-16 02:11:00,141.54,141.54,141.501,141.506,71500001.0
2006-05-16 02:12:00,141.493,141.515,141.488,141.515,43800000.0
2006-05-16 02:13:00,141.513,141.517,141.505,141.516,85199998.0
2006-05-16 02:14:00,141.511,141.526,141.507,141.514,85600000.0
2006-05-16 02:15:00,141.52,141.54,141.519,141.525,56000000.0
2006-05-16 02:16:00,141.52,141.554,141.52,141.554,47600000.0
2006-05-16 02:17:00,141.569,141.57,141.559,141.563,114199999.0
2006-05-16 02:18:00,141.567,141.581,141.567,141.572,91999999.0
2006-05-16 02:19:00,141.549,141.549,141.518,141.52,93099998.0
2006-05-16 02:20:00,141.52,141.568,141.507,141.555,101300000.0
2006-05-16 02:21:00,141.558,141.56,141.496,141.496,124700003.0
2006-05-16 02:22:00,141.501,141.537,141.501,141.534,54700000.0
2006-05-16 02:23:00,141.531,141.543,141.525,141.53,232599999.0
2006-05-16 02:24:00,141.53,141.533,141.522,141.524,146200000.0
2006-05-16 02:25:00,141.52,141.52,141.493,141.493,155800001.0
2006-05-16 02:26:00,141.494,141.499,141.486,141.496,68200000.0
2006-05-16 02:27:00,141.473,141.473,141.404,141.421,95799999.0
2006-05-16 02:28:00,141.397,141.403,141.353,141.353,133100002.0
2006-05-16 02:29:00,141.337,141.363,141.315,141.315,149800000.0
2006-05-16 02:30:00,141.323,141.358,141.323,141.358,46099999.0
2006-05-16 02:31:00,141.365,141.365,141.329,141.336,62800001.0
2006-05-16 02:32:00,141.341,141.355,141.338,141.343,105200000.0
2006-05-16 02:33:00,141.359,141.409,141.359,141.409,42100000.0
2006-05-16 02:34:00,141.396,141.424,141.391,141.424,39500000.0
2006-05-16 02:35:00,141.423,141.423,141.397,141.406,79500002.0
2006-05-16 02:36:00,141.4,141.402,141.386,141.39,182100002.0
2006-05-16 02:37:00,141.4,141.411,141.396,141.408,49000000.0
2006-05-16 02:38:00,141.418,141.425,141.409,141.417,172300000.0
2006-05-16 02:39:00,141.421,141.433,141.406,141.406,177400000.0
2006-05-16 02:40:00,141.38,141.386,141.367,141.379,149500001.0
2006-05-16 02:41:00,141.377,141.385,141.377,141.379,44000000.0
2006-05-16 02:42:00,141.364,141.374,141.346,141.349,99300000.0
2006-05-16 02:43:00,141.363,141.387,141.36,141.387,116700001.0
2006-05-16 02:44:00,141.397,141.399,141.363,141.39,75299998.0
2006-05-16 02:45:00,141.389,141.397,141.382,141.395,169200004.0
2006-05-16 02:46:00,141.401,141.407,141.382,141.382,137599997.0
2006-05-16 02:47:00,141.385,141.403,141.378,141.403,26300000.0
2006-05-16 02:48:00,141.405,141.405,141.398,141.398,33600001.0
2006-05-16 02:49:00,141.39,141.397,141.387,141.39,114899999.0
2006-05-16 02:50:00,141.391,141.391,141.374,141.374,27500000.0
2006-05-16 02:51:00,141.369,141.4,141.369,141.4,75800002.0
2006-05-16 02:52:00,141.416,141.431,141.416,141.43,129199999.0
2006-05-16 02:53:00,141.411,141.411,141.386,141.394,60700000.0
2006-05-16 02:54:00,141.406,141.413,141.396,141.396,65399999.0
2006-05-16 02:55:00,141.386,141.396,141.368,141.396,136400001.0
2006-05-16 02:56:00,141.415,141.438,141.415,141.417,78200000.0
2006-05-16 02:57:00,141.427,141.448,141.427,141.427,182200000.0
2006-05-16 02:58:00,141.417,141.435,141.416,141.435,75700000.0
2006-05-16 02:59:00,141.441,141.457,141.44,141.449,104000000.0
2006-05-16 03:00:00,141.448,141.461,141.412,141.433,107899998.0
2006-05-16 03:01:00,141.434,141.434,141.405,141.431,111099998.0
2006-05-16 03:02:00,141.445,141.507,141.445,141.487,110000000.0
2006-05-16 03:03:00,141.485,141.502,141.476,141.502,66199999.0
2006-05-16 03:04:00,141.498,141.502,141.492,141.499,81600000.0
2006-05-16 03:05:00,141.498,141.517,141.497,141.51,142099999.0
2006-05-16 03:06:00,141.511,141.527,141.492,141.508,78899998.0
2006-05-16 03:07:00,141.511,141.518,141.501,141.512,86900000.0
2006-05-16 03:08:00,141.515,141.538,141.509,141.538,96699999.0
2006-05-16 03:09:00,141.532,141.548,141.527,141.544,155300002.0
2006-05-16 03:10:00,141.55,141.553,141.535,141.535,133099998.0
2006-05-16 03:11:00,141.547,141.553,141.537,141.546,87100000.0
2006-05-16 03:12:00,141.543,141.543,141.532,141.535,108800002.0
2006-05-16 03:13:00,141.532,141.553,141.526,141.553,76099999.0
2006-05-16 03:14:00,141.556,141.591,141.549,141.591,107300000.0
2006-05-16 03:15:00,141.592,141.592,141.566,141.573,78199997.0
2006-05-16 03:16:00,141.568,141.568,141.542,141.558,77499999.0
2006-05-16 03:17:00,141.582,141.615,141.582,141.604,77499999.0
2006-05-16 03:18:00,141.588,141.598,141.586,141.591,59100000.0
2006-05-16 03:19:00,141.587,141.6,141.587,141.595,53300000.0
2006-05-16 03:20:00,141.592,141.596,141.585,141.585,107000002.0
2006-05-16 03:21:00,141.602,141.607,141.584,141.599,132400000.0
2006-05-16 03:22:00,141.591,141.591,141.572,141.572,123700002.0
2006-05-16 03:23:00,141.57,141.577,141.561,141.57,56899999.0
2006-05-16 03:24:00,141.571,141.571,141.546,141.546,81700001.0
2006-05-16 03:25:00,141.535,141.535,141.497,141.517,143299999.0
2006-05-16 03:26:00,141.531,141.531,141.487,141.496,114400000.0
2006-05-16 03:27:00,141.5,141.5,141.495,141.495,55800001.0
2006-05-16 03:28:00,141.478,141.486,141.476,141.476,111100001.0
2006-05-16 03:29:00,141.467,141.467,141.442,141.442,131800000.0
2006-05-16 03:30:00,141.435,141.453,141.434,141.442,71500000.0
2006-05-16 03:31:00,141.43,141.444,141.426,141.438,72399999.0
2006-05-16 03:32:00,141.433,141.442,141.419,141.423,90100001.0
2006-05-16 03:33:00,141.417,141.417,141.383,141.39,118300000.0
2006-05-16 03:34:00,141.39,141.409,141.39,141.395,164300003.0
2006-05-16 03:35:00,141.388,141.402,141.384,141.385,59300000.0
2006-05-16 03:36:00,141.375,141.375,141.36,141.362,77600000.0
2006-05-16 03:37:00,141.366,141.38,141.361,141.38,99500000.0
2006-05-16 03:38:00,141.382,141.39,141.379,141.39,28000000.0
2006-05-16 03:39:00,141.407,141.42,141.39,141.42,89700000.0
2006-05-16 03:40:00,141.413,141.413,141.403,141.404,74600000.0
2006-05-16 03:41:00,141.392,141.392,141.361,141.386,89900002.0
2006-05-16 03:42:00,141.388,141.403,141.378,141.393,60500000.0
2006-05-16 03:43:00,141.382,141.382,141.365,141.38,94399999.0
2006-05-16 03:44:00,141.38,141.382,141.365,141.365,81700001.0
2006-05-16 03:45:00,141.355,141.363,141.336,141.336,113500001.0
2006-05-16 03:46:00,141.327,141.339,141.323,141.334,123500001.0
2006-05-16 03:47:00,141.336,141.336,141.31,141.318,155400002.0
2006-05-16 03:48:00,141.29,141.29,141.249,141.249,128199997.0
2006-05-16 03:49:00,141.236,141.242,141.227,141.237,98100000.0
2006-05-16 03:50:00,141.238,141.248,141.229,141.245,215900004.0
2006-05-16 03:51:00,141.243,141.265,141.224,141.265,92699998.0
2006-05-16 03:52:00,141.28,141.28,141.26,141.26,37000000.0
2006-05-16 03:53:00,141.263,141.264,141.257,141.261,86000002.0
2006-05-16 03:54:00,141.251,141.269,141.25,141.269,145800003.0
2006-05-16 03:55:00,141.268,141.268,141.236,141.25,73799999.0
2006-05-16 03:56:00,141.248,141.272,141.248,141.262,47800000.0
2006-05-16 03:57:00,141.271,141.272,141.245,141.254,97900001.0
2006-05-16 03:58:00,141.26,141.265,141.251,141.258,38700000.0
2006-05-16 03:59:00,141.257,141.287,141.257,141.277,138600000.0
2006-05-16 04:00:00,141.28,141.288,141.272,141.283,109700000.0
2006-05-16 04:01:00,141.284,141.294,141.272,141.283,115000001.0
2006-05-16 04:02:00,141.283,141.287,141.279,141.285,82200000.0
2006-05-16 04:03:00,141.292,141.293,141.269,141.274,139300000.0
2006-05-16 04:04:00,141.285,141.29,141.264,141.267,118399998.0
2006-05-16 04:05:00,141.261,141.274,141.26,141.26,86900001.0
2006-05-16 04:06:00,141.268,141.268,141.259,141.259,81900001.0
2006-05-16 04:07:00,141.253,141.254,141.237,141.25,50600000.0
2006-05-16 04:08:00,141.254,141.256,141.244,141.249,228900004.0
2006-05-16 04:09:00,141.25,141.267,141.237,141.237,193900000.0
2006-05-16 04:10:00,141.24,141.252,141.24,141.251,26400000.0
2006-05-16 04:11:00,141.261,141.303,141.261,141.302,57499999.0
2006-05-16 04:12:00,141.303,141.305,141.288,141.297,107900000.0
2006-05-16 04:13:00,141.304,141.306,141.297,141.297,73499999.0
2006-05-16 04:14:00,141.292,141.302,141.283,141.302,123299998.0
2006-05-16 04:15:00,141.297,141.32,141.295,141.32,80900001.0
2006-05-16 04:16:00,141.307,141.331,141.307,141.317,84500002.0
2006-05-16 04:17:00,141.319,141.329,141.312,141.328,100899998.0
2006-05-16 04:18:00,141.315,141.32,141.312,141.315,28300000.0
2006-05-16 04:19:00,141.328,141.341,141.328,141.33,109600000.0
2006-05-16 04:20:00,141.332,141.333,141.32,141.32,66400000.0
2006-05-16 04:21:00,141.326,141.34,141.324,141.324,129399998.0
2006-05-16 04:22:00,141.315,141.336,141.315,141.326,74700000.0
2006-05-16 04:23:00,141.328,141.332,141.319,141.33,99200000.0
2006-05-16 04:24:00,141.321,141.328,141.313,141.322,91500001.0
2006-05-16 04:25:00,141.332,141.347,141.332,141.342,63100000.0
2006-05-16 04:26:00,141.34,141.345,141.335,141.34,68800001.0
2006-05-16 04:27:00,141.342,141.348,141.33,141.348,39100001.0
2006-05-16 04:28:00,141.346,141.346,141.306,141.306,152599996.0
2006-05-16 04:29:00,141.299,141.32,141.299,141.311,92700000.0
2006-05-16 04:30:00,141.319,141.319,141.313,141.318,76600003.0
2006-05-16 04:31:00,141.318,141.318,141.305,141.311,51500000.0
2006-05-16 04:32:00,141.312,141.312,141.288,141.288,73799999.0
2006-05-16 04:33:00,141.283,141.284,141.276,141.279,92700001.0
2006-05-16 04:34:00,141.28,141.28,141.267,141.278,100899998.0
2006-05-16 04:35:00,141.27,141.27,141.26,141.26,61099999.0
2006-05-16 04:36:00,141.268,141.287,141.263,141.287,172199995.0
2006-05-16 04:37:00,141.302,141.307,141.272,141.272,99200000.0
2006-05-16 04:38:00,141.287,141.296,141.272,141.29,74400000.0
2006-05-16 04:39:00,141.289,141.305,141.284,141.302,31200000.0
2006-05-16 04:40:00,141.315,141.315,141.3,141.305,61600001.0
2006-05-16 04:41:00,141.305,141.305,141.293,141.3,26500000.0
2006-05-16 04:42:00,141.294,141.3,141.294,141.3,40700000.0
2006-05-16 04:43:00,141.294,141.294,141.281,141.281,14400000.0
2006-05-16 04:44:00,141.284,141.291,141.275,141.29,98300003.0
2006-05-16 04:45:00,141.282,141.296,141.28,141.28,72400000.0
2006-05-16 04:46:00,141.285,141.299,141.285,141.297,116700000.0
2006-05-16 04:47:00,141.307,141.307,141.297,141.306,74400000.0
2006-05-16 04:48:00,141.3,141.307,141.296,141.296,42000000.0
2006-05-16 04:49:00,141.303,141.325,141.302,141.321,79200000.0
2006-05-16 04:50:00,141.309,141.312,141.303,141.312,76600002.0
2006-05-16 04:51:00,141.32,141.32,141.305,141.31,92100000.0
2006-05-16 04:52:00,141.303,141.315,141.3,141.315,32700000.0
2006-05-16 04:53:00,141.313,141.318,141.313,141.316,44300000.0
2006-05-16 04:54:00,141.316,141.318,141.313,141.316,75799999.0
2006-05-16 04:55:00,141.322,141.339,141.322,141.335,83700000.0
2006-05-16 04:56:00,141.338,141.347,141.338,141.341,138000001.0
2006-05-16 04:57:00,141.34,141.351,141.34,141.348,42000000.0
2006-05-16 04:58:00,141.346,141.357,141.346,141.348,78199999.0
2006-05-16 04:59:00,141.337,141.347,141.337,141.343,78500001.0
2006-05-16 05:00:00,141.344,141.347,141.334,141.337,90500000.0
2006-05-16 05:01:00,141.334,141.346,141.323,141.329,143399997.0
2006-05-16 05:02:00,141.324,141.343,141.323,141.334,148700002.0
2006-05-16 05:03:00,141.339,141.339,141.327,141.331,87300002.0
2006-05-16 05:04:00,141.328,141.333,141.322,141.322,248399997.0
2006-05-16 05:05:00,141.317,141.339,141.314,141.327,219800000.0
2006-05-16 05:06:00,141.325,141.334,141.316,141.323,66500001.0
2006-05-16 05:07:00,141.322,141.322,141.308,141.318,211600000.0
2006-05-16 05:08:00,141.315,141.318,141.308,141.317,73400000.0
2006-05-16 05:09:00,141.326,141.326,141.311,141.32,231600005.0
2006-05-16 05:10:00,141.319,141.322,141.311,141.316,72500000.0
2006-05-16 05:11:00,141.323,141.329,141.306,141.321,72499999.0
2006-05-16 05:12:00,141.328,141.337,141.324,141.332,90899998.0
2006-05-16 05:13:00,141.333,141.34,141.327,141.329,92700000.0
2006-05-16 05:14:00,141.329,141.329,141.317,141.319,154600003.0
2006-05-16 05:15:00,141.334,141.338,141.298,141.301,165799997.0
2006-05-16 05:16:00,141.312,141.321,141.307,141.321,71299999.0
2006-05-16 05:17:00,141.302,141.302,141.25,141.259,101699999.0
2006-05-16 05:18:00,141.268,141.284,141.268,141.282,164900000.0
2006-05-16 05:19:00,141.273,141.291,141.267,141.267,126300001.0
2006-05-16 05:20:00,141.253,141.253,141.204,141.208,94900000.0
2006-05-16 05:21:00,141.201,141.201,141.166,141.172,124200001.0
2006-05-16 05:22:00,141.183,141.192,141.183,141.187,93600000.0
2006-05-16 05:23:00,141.191,141.223,141.191,141.215,130799998.0
2006-05-16 05:24:00,141.216,141.225,141.209,141.223,77100000.0
2006-05-16 05:25:00,141.205,141.215,141.203,141.213,135999999.0
2006-05-16 05:26:00,141.203,141.204,141.188,141.192,128199999.0
2006-05-16 05:27:00,141.186,141.197,141.183,141.192,128600000.0
2006-05-16 05:28:00,141.202,141.207,141.194,141.203,115000001.0
2006-05-16 05:29:00,141.212,141.237,141.212,141.227,81600001.0
2006-05-16 05:30:00,141.22,141.22,141.202,141.204,119799999.0
2006-05-16 05:31:00,141.212,141.219,141.197,141.197,150399999.0
2006-05-16 05:32:00,141.197,141.211,141.192,141.192,116200001.0
2006-05-16 05:33:00,141.206,141.209,141.19,141.207,113100000.0
2006-05-16 05:34:00,141.194,141.194,141.193,141.193,28400000.0
2006-05-16 05:35:00,141.185,141.19,141.183,141.19,58100000.0
2006-05-16 05:36:00,141.183,141.19,141.173,141.19,72299999.0
2006-05-16 05:37:00,141.183,141.191,141.17,141.17,131700000.0
2006-05-16 05:38:00,141.168,141.178,141.147,141.147,97700000.0
2006-05-16 05:39:00,141.139,141.143,141.12,141.141,106599999.0
2006-05-16 05:40:00,141.153,141.162,141.138,141.16,90700000.0
2006-05-16 05:41:00,141.148,141.155,141.142,141.147,78000001.0
2006-05-16 05:42:00,141.146,141.152,141.133,141.133,38099999.0
2006-05-16 05:43:00,141.13,141.13,141.114,141.121,117499997.0
2006-05-16 05:44:00,141.131,141.142,141.127,141.127,94099998.0
2006-05-16 05:45:00,141.132,141.151,141.132,141.151,107000002.0
2006-05-16 05:46:00,141.151,141.152,141.118,141.132,58100000.0
2006-05-16 05:47:00,141.134,141.143,141.129,141.129,81499998.0
2006-05-16 05:48:00,141.131,141.147,141.131,141.143,110700002.0
2006-05-16 05:49:00,141.153,141.158,141.142,141.142,128200001.0
2006-05-16 05:50:00,141.147,141.165,141.147,141.165,44000000.0
2006-05-16 05:51:00,141.173,141.18,141.162,141.162,37900000.0
2006-05-16 05:52:00,141.164,141.231,141.164,141.209,151799998.0
2006-05-16 05:53:00,141.198,141.214,141.188,141.2,91399999.0
2006-05-16 05:54:00,141.187,141.191,141.176,141.191,177599997.0
2006-05-16 05:55:00,141.195,141.207,141.193,141.2,88699999.0
2006-05-16 05:56:00,141.195,141.2,141.186,141.186,85800000.0
2006-05-16 05:57:00,141.185,141.19,141.175,141.175,114300003.0
2006-05-16 05:58:00,141.176,141.182,141.168,141.173,66400000.0
2006-05-16 05:59:00,141.162,141.195,141.148,141.175,129200000.0
2006-05-16 06:00:00,141.17,141.193,141.168,141.185,186700000.0
2006-05-16 06:01:00,141.204,141.215,141.204,141.213,77500000.0
2006-05-16 06:02:00,141.224,141.246,141.224,141.24,81800000.0
2006-05-16 06:03:00,141.256,141.277,141.245,141.26,79200000.0
2006-05-16 06:04:00,141.272,141.287,141.25,141.26,197399996.0
2006-05-16 06:05:00,141.27,141.27,141.256,141.27,99600000.0
2006-05-16 06:06:00,141.263,141.284,141.263,141.279,51700000.0
2006-05-16 06:07:00,141.269,141.289,141.25,141.288,109200000.0
2006-05-16 06:08:00,141.306,141.309,141.295,141.302,98000000.0
2006-05-16 06:09:00,141.294,141.302,141.291,141.298,82200000.0
2006-05-16 06:10:00,141.305,141.309,141.299,141.303,40499999.0
2006-05-16 06:11:00,141.312,141.347,141.312,141.347,107999998.0
2006-05-16 06:12:00,141.345,141.36,141.341,141.341,99600001.0
2006-05-16 06:13:00,141.329,141.335,141.31,141.31,48400000.0
2006-05-16 06:14:00,141.308,141.312,141.289,141.289,47500000.0
2006-05-16 06:15:00,141.289,141.289,141.249,141.249,103699998.0
2006-05-16 06:16:00,141.25,141.255,141.232,141.232,92000000.0
2006-05-16 06:17:00,141.225,141.242,141.214,141.242,35600001.0
2006-05-16 06:18:00,141.232,141.232,141.211,141.217,85900001.0
2006-05-16 06:19:00,141.221,141.221,141.195,141.202,119900001.0
2006-05-16 06:20:00,141.204,141.218,141.2,141.218,110300000.0
2006-05-16 06:21:00,141.217,141.221,141.206,141.221,90000000.0
2006-05-16 06:22:00,141.19,141.19,141.147,141.15,95399999.0
2006-05-16 06:23:00,141.158,141.158,141.139,141.15,106499999.0
2006-05-16 06:24:00,141.15,141.163,141.149,141.161,49700000.0
2006-05-16 06:25:00,141.167,141.167,141.135,141.142,90200001.0
2006-05-16 06:26:00,141.149,141.175,141.149,141.175,95700000.0
2006-05-16 06:27:00,141.18,141.185,141.174,141.176,73200000.0
2006-05-16 06:28:00,141.176,141.176,141.144,141.144,171300001.0
2006-05-16 06:29:00,141.137,141.137,141.115,141.115,26600000.0
2006-05-16 06:30:00,141.107,141.107,141.102,141.102,102299999.0
2006-05-16 06:31:00,141.12,141.136,141.12,141.136,49599999.0
2006-05-16 06:32:00,141.145,141.168,141.145,141.156,124899998.0
2006-05-16 06:33:00,141.155,141.157,141.128,141.14,240899999.0
2006-05-16 06:34:00,141.147,141.157,141.147,141.155,77899998.0
2006-05-16 06:35:00,141.162,141.176,141.162,141.173,96200001.0
2006-05-16 06:36:00,141.173,141.183,141.164,141.181,57000000.0
2006-05-16 06:37:00,141.179,141.185,141.176,141.176,55200000.0
2006-05-16 06:38:00,141.179,141.18,141.167,141.18,85000000.0
2006-05-16 06:39:00,141.178,141.178,141.162,141.165,114599999.0
2006-05-16 06:40:00,141.172,141.19,141.172,141.187,226399999.0
2006-05-16 06:41:00,141.193,141.199,141.171,141.192,59200000.0
2006-05-16 06:42:00,141.204,141.204,141.168,141.168,33400000.0
2006-05-16 06:43:00,141.168,141.172,141.161,141.162,90400003.0
2006-05-16 06:44:00,141.174,141.176,141.167,141.167,105500000.0
2006-05-16 06:45:00,141.165,141.175,141.15,141.175,59200000.0
2006-05-16 06:46:00,141.167,141.19,141.16,141.182,90099999.0
2006-05-16 06:47:00,141.207,141.208,141.176,141.188,146599999.0
2006-05-16 06:48:00,141.198,141.204,141.197,141.197,101800000.0
2006-05-16 06:49:00,141.207,141.212,141.197,141.21,90200000.0
2006-05-16 06:50:00,141.225,141.229,141.214,141.226,159400000.0
2006-05-16 06:51:00,141.225,141.225,141.201,141.205,80800001.0
2006-05-16 06:52:00,141.194,141.194,141.171,141.172,81499999.0
2006-05-16 06:53:00,141.156,141.169,141.142,141.156,64000000.0
2006-05-16 06:54:00,141.152,141.153,141.142,141.142,86799999.0
2006-05-16 06:55:00,141.148,141.165,141.148,141.148,48900000.0
2006-05-16 06:56:00,141.156,141.158,141.117,141.117,75600000.0
2006-05-16 06:57:00,141.108,141.121,141.098,141.121,125500001.0
2006-05-16 06:58:00,141.122,141.122,141.105,141.118,93999999.0
2006-05-16 06:59:00,141.12,141.125,141.117,141.125,116199998.0
2006-05-16 07:00:00,141.13,141.13,141.099,141.099,131799997.0
2006-05-16 07:01:00,141.078,141.078,141.011,141.011,116700000.0
2006-05-16 07:02:00,140.998,141.002,140.886,140.888,67700000.0
2006-05-16 07:03:00,140.905,140.925,140.903,140.915,152700003.0
2006-05-16 07:04:00,140.912,140.939,140.911,140.939,82300000.0
2006-05-16 07:05:00,140.935,140.956,140.934,140.955,51600000.0
2006-05-16 07:06:00,140.966,140.973,140.946,140.948,79800000.0
2006-05-16 07:07:00,140.957,140.957,140.913,140.913,67699999.0
2006-05-16 07:08:00,140.905,140.913,140.851,140.852,85000000.0
2006-05-16 07:09:00,140.851,140.861,140.837,140.837,141499999.0
2006-05-16 07:10:00,140.841,140.842,140.835,140.84,106900001.0
2006-05-16 07:11:00,140.836,140.855,140.829,140.855,86400000.0
2006-05-16 07:12:00,140.86,140.861,140.856,140.86,108000001.0
2006-05-16 07:13:00,140.854,140.868,140.853,140.867,79299998.0
2006-05-16 07:14:00,140.861,140.886,140.861,140.886,167100002.0
2006-05-16 07:15:00,140.88,140.894,140.868,140.868,115700001.0
2006-05-16 07:16:00,140.876,140.892,140.876,140.888,95000000.0
2006-05-16 07:17:00,140.885,140.9,140.881,140.9,63000001.0
2006-05-16 07:18:00,140.901,140.907,140.892,140.904,180900005.0
2006-05-16 07:19:00,140.904,140.912,140.901,140.901,118900002.0
2006-05-16 07:20:00,140.888,140.912,140.888,140.908,71400001.0
2006-05-16 07:21:00,140.893,140.907,140.893,140.9,74300000.0
2006-05-16 07:22:00,140.902,140.926,140.9,140.918,96000001.0
2006-05-16 07:23:00,140.923,140.923,140.912,140.913,93300000.0
2006-05-16 07:24:00,140.903,140.908,140.892,140.908,74700000.0
2006-05-16 07:25:00,140.907,140.916,140.904,140.905,96100001.0
2006-05-16 07:26:00,140.908,140.917,140.899,140.914,104100000.0
2006-05-16 07:27:00,140.915,140.916,140.894,140.894,182900001.0
2006-05-16 07:28:00,140.9,140.965,140.898,140.965,143299997.0
2006-05-16 07:29:00,140.962,140.97,140.951,140.958,107100000.0
2006-05-16 07:30:00,140.951,140.98,140.95,140.98,57100000.0
2006-05-16 07:31:00,140.982,140.991,140.977,140.99,54900000.0
2006-05-16 07:32:00,140.996,141.023,140.996,141.009,94699999.0
2006-05-16 07:33:00,141.005,141.015,140.97,140.97,93500000.0
2006-05-16 07:34:00,140.972,140.972,140.944,140.955,192499998.0
2006-05-16 07:35:00,140.949,140.949,140.928,140.942,157300004.0
2006-05-16 07:36:00,140.953,140.965,140.953,140.954,94299999.0
2006-05-16 07:37:00,140.958,140.962,140.943,140.944,134100001.0
2006-05-16 07:38:00,140.939,140.939,140.907,140.922,72399999.0
2006-05-16 07:39:00,140.92,140.928,140.902,140.911,136800002.0
2006-05-16 07:40:00,140.913,140.922,140.913,140.922,88400000.0
2006-05-16 07:41:00,140.914,140.926,140.891,140.891,127899997.0
2006-05-16 07:42:00,140.867,140.872,140.856,140.866,74099999.0
2006-05-16 07:43:00,140.862,140.877,140.862,140.877,54099999.0
2006-05-16 07:44:00,140.871,140.878,140.86,140.86,128600000.0
2006-05-16 07:45:00,140.858,140.882,140.858,140.879,94699999.0
2006-05-16 07:46:00,140.874,140.905,140.874,140.9,118800000.0
2006-05-16 07:47:00,140.898,140.909,140.893,140.908,67100001.0
2006-05-16 07:48:00,140.92,140.924,140.91,140.91,110299999.0
2006-05-16 07:49:00,140.914,140.942,140.911,140.942,108599998.0
2006-05-16 07:50:00,140.954,140.966,140.945,140.962,82200000.0
2006-05-16 07:51:00,140.967,140.968,140.957,140.957,130099999.0
2006-05-16 07:52:00,140.946,140.953,140.927,140.93,132800000.0
2006-05-16 07:53:00,140.933,140.942,140.927,140.933,134899998.0
2006-05-16 07:54:00,140.935,140.941,140.926,140.941,89199999.0
2006-05-16 07:55:00,140.948,140.974,140.948,140.974,92200001.0
2006-05-16 07:56:00,140.974,141.011,140.967,141.009,40800000.0
2006-05-16 07:57:00,141.023,141.061,141.023,141.041,72200000.0
2006-05-16 07:58:00,141.074,141.109,141.074,141.109,113399997.0
2006-05-16 07:59:00,141.099,141.107,141.068,141.074,69100000.0
2006-05-16 08:00:00,141.067,141.07,141.043,141.049,67300000.0
2006-05-16 08:01:00,141.061,141.063,141.049,141.053,48600001.0
2006-05-16 08:02:00,141.058,141.077,141.056,141.077,46100000.0
2006-05-16 08:03:00,141.088,141.122,141.088,141.11,44500000.0
2006-05-16 08:04:00,141.109,141.125,141.102,141.118,158999999.0
2006-05-16 08:05:00,141.136,141.147,141.119,141.139,198999999.0
2006-05-16 08:06:00,141.129,141.185,141.114,141.18,98099999.0
2006-05-16 08:07:00,141.177,141.21,141.177,141.201,82400000.0
2006-05-16 08:08:00,141.199,141.21,141.19,141.195,85799999.0
2006-05-16 08:09:00,141.212,141.264,141.212,141.235,62299998.0
2006-05-16 08:10:00,141.214,141.255,141.209,141.243,48000000.0
2006-05-16 08:11:00,141.238,141.238,141.222,141.225,135800002.0
2006-05-16 08:12:00,141.212,141.215,141.195,141.203,117100000.0
2006-05-16 08:13:00,141.202,141.217,141.193,141.194,90700001.0
2006-05-16 08:14:00,141.188,141.215,141.186,141.215,93099998.0
2006-05-16 08:15:00,141.208,141.21,141.197,141.205,155799999.0
2006-05-16 08:16:00,141.204,141.22,141.203,141.217,78300000.0
2006-05-16 08:17:00,141.218,141.223,141.206,141.22,191000001.0
2006-05-16 08:18:00,141.229,141.26,141.225,141.26,65799999.0
2006-05-16 08:19:00,141.269,141.279,141.269,141.277,135600002.0
2006-05-16 08:20:00,141.266,141.266,141.248,141.259,131500001.0
2006-05-16 08:21:00,141.251,141.251,141.236,141.241,182699999.0
2006-05-16 08:22:00,141.235,141.235,141.222,141.225,81899999.0
2006-05-16 08:23:00,141.209,141.216,141.196,141.196,145199997.0
2006-05-16 08:24:00,141.181,141.181,141.126,141.135,91700000.0
2006-05-16 08:25:00,141.111,141.115,141.078,141.078,75199999.0
2006-05-16 08:26:00,141.086,141.098,141.072,141.098,90899998.0
2006-05-16 08:27:00,141.111,141.117,141.094,141.094,91099999.0
2006-05-16 08:28:00,141.111,141.111,141.079,141.084,113699998.0
2006-05-16 08:29:00,141.09,141.096,141.083,141.086,124399998.0
2006-05-16 08:30:00,141.087,141.091,141.067,141.07,101499998.0
2006-05-16 08:31:00,141.094,141.112,141.085,141.095,155199998.0
2006-05-16 08:32:00,141.103,141.106,141.093,141.106,133400000.0
2006-05-16 08:33:00,141.093,141.093,141.083,141.083,112300001.0
2006-05-16 08:34:00,141.075,141.084,141.072,141.084,135399999.0
2006-05-16 08:35:00,141.071,141.071,141.052,141.052,82100000.0
2006-05-16 08:36:00,141.057,141.064,141.057,141.064,101799999.0
2006-05-16 08:37:00,141.067,141.069,141.055,141.059,115499999.0
2006-05-16 08:38:00,141.063,141.067,141.049,141.049,84200001.0
2006-05-16 08:39:00,141.052,141.07,141.052,141.062,97900001.0
2006-05-16 08:40:00,141.061,141.066,141.056,141.064,97500000.0
2006-05-16 08:41:00,141.063,141.092,141.063,141.088,103100000.0
2006-05-16 08:42:00,141.094,141.103,141.073,141.08,76799999.0
2006-05-16 08:43:00,141.069,141.069,141.05,141.055,65099999.0
2006-05-16 08:44:00,141.056,141.067,141.04,141.04,119100001.0
2006-05-16 08:45:00,141.031,141.045,141.018,141.024,56800000.0
2006-05-16 08:46:00,141.014,141.034,141.011,141.023,129999999.0
2006-05-16 08:47:00,141.032,141.041,141.025,141.028,91700002.0
2006-05-16 08:48:00,141.03,141.041,141.017,141.017,125400000.0
2006-05-16 08:49:00,140.997,141.024,140.997,141.018,57000000.0
2006-05-16 08:50:00,141.02,141.045,141.011,141.045,58600000.0
2006-05-16 08:51:00,141.046,141.046,141.018,141.029,170300002.0
2006-05-16 08:52:00,141.023,141.023,141.012,141.015,107399999.0
2006-05-16 08:53:00,141.02,141.027,141.013,141.014,36400000.0
2006-05-16 08:54:00,141.013,141.02,141.011,141.011,52600000.0
2006-05-16 08:55:00,141.019,141.057,141.014,141.057,58800000.0
2006-05-16 08:56:00,141.063,141.078,141.055,141.071,111400003.0
2006-05-16 08:57:00,141.075,141.112,141.075,141.102,136299999.0
2006-05-16 08:58:00,141.103,141.145,141.1,141.133,63700000.0
2006-05-16 08:59:00,141.136,141.143,141.127,141.14,183800000.0
2006-05-16 09:00:00,141.125,141.129,141.109,141.109,56200001.0
2006-05-16 09:01:00,141.099,141.114,141.094,141.105,114400000.0
2006-05-16 09:02:00,141.114,141.119,141.105,141.112,196700001.0
2006-05-16 09:03:00,141.118,141.121,141.103,141.116,59200000.0
2006-05-16 09:04:00,141.136,141.142,141.116,141.132,39200000.0
2006-05-16 09:05:00,141.123,141.16,141.107,141.107,126399997.0
2006-05-16 09:06:00,141.106,141.13,141.106,141.13,67600000.0
2006-05-16 09:07:00,141.142,141.163,141.142,141.155,31599999.0
2006-05-16 09:08:00,141.151,141.155,141.138,141.155,79599999.0
2006-05-16 09:09:00,141.158,141.178,141.143,141.178,101699999.0
2006-05-16 09:10:00,141.167,141.168,141.157,141.168,70000001.0
2006-05-16 09:11:00,141.174,141.228,141.169,141.228,73800000.0
2006-05-16 09:12:00,141.232,141.254,141.229,141.24,98799999.0
2006-05-16 09:13:00,141.234,141.244,141.227,141.243,72900001.0
2006-05-16 09:14:00,141.244,141.244,141.216,141.24,130700000.0
2006-05-16 09:15:00,141.243,141.284,141.243,141.281,120299998.0
2006-05-16 09:16:00,141.266,141.266,141.241,141.245,110299997.0
2006-05-16 09:17:00,141.243,141.25,141.229,141.243,57600000.0
2006-05-16 09:18:00,141.23,141.24,141.228,141.238,137199997.0
2006-05-16 09:19:00,141.23,141.241,141.221,141.238,132600000.0
2006-05-16 09:20:00,141.234,141.258,141.234,141.242,26600000.0
2006-05-16 09:21:00,141.246,141.289,141.246,141.28,80300000.0
2006-05-16 09:22:00,141.3,141.319,141.296,141.319,144100001.0
2006-05-16 09:23:00,141.315,141.336,141.301,141.336,51100000.0
2006-05-16 09:24:00,141.346,141.354,141.314,141.314,155499998.0
2006-05-16 09:25:00,141.3,141.301,141.297,141.297,56500000.0
2006-05-16 09:26:00,141.307,141.313,141.294,141.298,116499998.0
2006-05-16 09:27:00,141.307,141.318,141.298,141.318,57699999.0
2006-05-16 09:28:00,141.308,141.32,141.302,141.32,101399999.0
2006-05-16 09:29:00,141.305,141.305,141.29,141.29,59900000.0
2006-05-16 09:30:00,141.287,141.303,141.287,141.299,116800001.0
2006-05-16 09:31:00,141.302,141.321,141.296,141.313,143500001.0
2006-05-16 09:32:00,141.316,141.338,141.316,141.33,108500000.0
2006-05-16 09:33:00,141.332,141.332,141.307,141.307,79599999.0
2006-05-16 09:34:00,141.306,141.343,141.306,141.343,146200000.0
2006-05-16 09:35:00,141.347,141.385,141.347,141.365,75999999.0
2006-05-16 09:36:00,141.354,141.355,141.338,141.355,99699998.0
2006-05-16 09:37:00,141.354,141.354,141.334,141.334,89999999.0
2006-05-16 09:38:00,141.353,141.358,141.338,141.351,114900001.0
2006-05-16 09:39:00,141.343,141.357,141.335,141.345,144300002.0
2006-05-16 09:40:00,141.358,141.371,141.345,141.371,150200003.0
2006-05-16 09:41:00,141.375,141.433,141.375,141.433,122899997.0
2006-05-16 09:42:00,141.446,141.461,141.439,141.461,53900000.0
2006-05-16 09:43:00,141.453,141.478,141.453,141.461,40199999.0
2006-05-16 09:44:00,141.457,141.461,141.446,141.446,160300003.0
2006-05-16 09:45:00,141.456,141.457,141.422,141.422,106600001.0
2006-05-16 09:46:00,141.434,141.475,141.434,141.467,55200000.0
2006-05-16 09:47:00,141.472,141.486,141.457,141.457,71099999.0
2006-05-16 09:48:00,141.459,141.465,141.452,141.453,111700000.0
2006-05-16 09:49:00,141.469,141.527,141.469,141.504,63900000.0
2006-05-16 09:50:00,141.489,141.489,141.418,141.42,89099999.0
2006-05-16 09:51:00,141.42,141.42,141.367,141.367,78000001.0
2006-05-16 09:52:00,141.351,141.359,141.339,141.339,59500001.0
2006-05-16 09:53:00,141.344,141.355,141.325,141.332,51500000.0
2006-05-16 09:54:00,141.346,141.346,141.285,141.289,176899997.0
2006-05-16 09:55:00,141.294,141.295,141.249,141.249,40800000.0
2006-05-16 09:56:00,141.222,141.24,141.222,141.24,127399999.0
2006-05-16 09:57:00,141.261,141.318,141.261,141.313,87199999.0
2006-05-16 09:58:00,141.305,141.305,141.256,141.281,86700001.0
2006-05-16 09:59:00,141.287,141.338,141.285,141.338,33200000.0
2006-05-16 10:00:00,141.339,141.367,141.328,141.367,64999999.0
2006-05-16 10:01:00,141.353,141.353,141.315,141.325,66799999.0
2006-05-16 10:02:00,141.313,141.323,141.3,141.323,34300000.0
2006-05-16 10:03:00,141.334,141.363,141.334,141.355,96399998.0
2006-05-16 10:04:00,141.353,141.365,141.349,141.365,155100001.0
2006-05-16 10:05:00,141.362,141.366,141.36,141.361,108499998.0
2006-05-16 10:06:00,141.357,141.358,141.349,141.351,84500001.0
2006-05-16 10:07:00,141.356,141.373,141.356,141.356,122900000.0
2006-05-16 10:08:00,141.364,141.364,141.353,141.355,64900000.0
2006-05-16 10:09:00,141.37,141.375,141.343,141.343,174500003.0
2006-05-16 10:10:00,141.347,141.35,141.339,141.348,40300000.0
2006-05-16 10:11:00,141.354,141.355,141.336,141.341,89399998.0
2006-05-16 10:12:00,141.348,141.351,141.32,141.32,139000003.0
2006-05-16 10:13:00,141.318,141.319,141.304,141.307,227899998.0
2006-05-16 10:14:00,141.303,141.313,141.293,141.313,55900000.0
2006-05-16 10:15:00,141.321,141.345,141.319,141.345,90400002.0
2006-05-16 10:16:00,141.342,141.359,141.342,141.351,76700001.0
2006-05-16 10:17:00,141.35,141.365,141.345,141.365,76000000.0
2006-05-16 10:18:00,141.372,141.379,141.351,141.356,98400000.0
2006-05-16 10:19:00,141.356,141.365,141.353,141.363,93499998.0
2006-05-16 10:20:00,141.37,141.39,141.37,141.386,83700000.0
2006-05-16 10:21:00,141.382,141.386,141.368,141.386,110300001.0
2006-05-16 10:22:00,141.387,141.388,141.362,141.365,118900001.0
2006-05-16 10:23:00,141.36,141.375,141.351,141.375,54899999.0
2006-05-16 10:24:00,141.368,141.37,141.34,141.34,185499999.0
2006-05-16 10:25:00,141.333,141.362,141.333,141.362,168399998.0
2006-05-16 10:26:00,141.357,141.357,141.343,141.343,153299999.0
2006-05-16 10:27:00,141.352,141.358,141.346,141.358,101199998.0
2006-05-16 10:28:00,141.351,141.351,141.33,141.349,82999999.0
2006-05-16 10:29:00,141.362,141.38,141.362,141.375,113499998.0
2006-05-16 10:30:00,141.37,141.371,141.356,141.363,149399997.0
2006-05-16 10:31:00,141.349,141.361,141.337,141.361,66299999.0
2006-05-16 10:32:00,141.365,141.365,141.349,141.352,103500001.0
2006-05-16 10:33:00,141.349,141.384,141.349,141.382,117999998.0
2006-05-16 10:34:00,141.387,141.387,141.363,141.371,173799999.0
2006-05-16 10:35:00,141.362,141.362,141.338,141.345,139300002.0
2006-05-16 10:36:00,141.34,141.353,141.32,141.32,65700001.0
2006-05-16 10:37:00,141.322,141.323,141.302,141.304,102499998.0
2006-05-16 10:38:00,141.316,141.316,141.271,141.271,56600000.0
2006-05-16 10:39:00,141.272,141.284,141.26,141.27,156100003.0
2006-05-16 10:40:00,141.28,141.284,141.263,141.28,155000002.0
2006-05-16 10:41:00,141.265,141.286,141.265,141.286,35400000.0
2006-05-16 10:42:00,141.285,141.29,141.264,141.264,78900000.0
2006-05-16 10:43:00,141.268,141.268,141.255,141.255,100500001.0
2006-05-16 10:44:00,141.261,141.263,141.246,141.249,89400001.0
2006-05-16 10:45:00,141.266,141.289,141.266,141.281,125099999.0
2006-05-16 10:46:00,141.286,141.3,141.286,141.3,53000000.0
2006-05-16 10:47:00,141.295,141.318,141.291,141.318,125300001.0
2006-05-16 10:48:00,141.313,141.33,141.313,141.33,82700002.0
2006-05-16 10:49:00,141.326,141.327,141.306,141.31,183100003.0
2006-05-16 10:50:00,141.305,141.351,141.3,141.351,94500000.0
2006-05-16 10:51:00,141.362,141.363,141.353,141.363,35600000.0
2006-05-16 10:52:00,141.355,141.364,141.34,141.34,63600001.0
2006-05-16 10:53:00,141.343,141.35,141.326,141.326,63400000.0
2006-05-16 10:54:00,141.326,141.33,141.307,141.309,92300001.0
2006-05-16 10:55:00,141.327,141.344,141.295,141.334,146299998.0
2006-05-16 10:56:00,141.368,141.392,141.368,141.386,24700000.0
2006-05-16 10:57:00,141.394,141.447,141.391,141.447,108500000.0
2006-05-16 10:58:00,141.453,141.47,141.451,141.465,75100000.0
2006-05-16 10:59:00,141.477,141.487,141.464,141.481,142199997.0
2006-05-16 11:00:00,141.401,141.401,141.224,141.334,42400000.0
2006-05-16 11:01:00,141.382,141.394,141.336,141.365,122300000.0
2006-05-16 11:02:00,141.364,141.365,141.264,141.269,96499999.0
2006-05-16 11:03:00,141.277,141.336,141.277,141.336,64200000.0
2006-05-16 11:04:00,141.346,141.346,141.315,141.322,91000000.0
2006-05-16 11:05:00,141.336,141.336,141.306,141.306,66000000.0
2006-05-16 11:06:00,141.294,141.3,141.283,141.3,69500000.0
2006-05-16 11:07:00,141.28,141.29,141.262,141.272,173500000.0
2006-05-16 11:08:00,141.268,141.268,141.244,141.245,96699998.0
2006-05-16 11:09:00,141.247,141.267,141.241,141.258,76000000.0
2006-05-16 11:10:00,141.25,141.275,141.25,141.275,130500000.0
2006-05-16 11:11:00,141.273,141.273,141.251,141.251,98100001.0
2006-05-16 11:12:00,141.258,141.258,141.142,141.157,91100000.0
2006-05-16 11:13:00,141.153,141.182,141.15,141.16,67100000.0
2006-05-16 11:14:00,141.143,141.176,141.142,141.176,149399995.0
2006-05-16 11:15:00,141.173,141.173,141.156,141.157,89100001.0
2006-05-16 11:16:00,141.161,141.177,141.15,141.15,156699999.0
2006-05-16 11:17:00,141.148,141.151,141.133,141.133,86300001.0
2006-05-16 11:18:00,141.14,141.143,141.099,141.126,204400001.0
2006-05-16 11:19:00,141.13,141.135,141.119,141.125,89500000.0
2006-05-16 11:20:00,141.107,141.111,141.076,141.076,92400000.0
2006-05-16 11:21:00,141.066,141.066,141.019,141.019,58200000.0
2006-05-16 11:22:00,141.045,141.062,141.002,141.002,132299996.0
2006-05-16 11:23:00,140.992,141.006,140.978,140.978,83199999.0
2006-05-16 11:24:00,140.98,140.994,140.98,140.991,101399999.0
2006-05-16 11:25:00,140.987,141.01,140.98,141.0,118900002.0
2006-05-16 11:26:00,141.015,141.075,141.015,141.075,117399999.0
2006-05-16 11:27:00,141.062,141.062,141.041,141.053,71900000.0
2006-05-16 11:28:00,141.043,141.043,141.008,141.037,85399999.0
2006-05-16 11:29:00,141.046,141.052,141.027,141.036,77199999.0
2006-05-16 11:30:00,141.033,141.038,141.026,141.038,49600000.0
2006-05-16 11:31:00,141.027,141.041,141.026,141.035,75100000.0
2006-05-16 11:32:00,141.045,141.067,141.045,141.062,52700001.0
2006-05-16 11:33:00,141.063,141.097,141.059,141.082,140700000.0
2006-05-16 11:34:00,141.096,141.106,141.076,141.076,71499999.0
2006-05-16 11:35:00,141.063,141.09,141.063,141.065,98100001.0
2006-05-16 11:36:00,141.083,141.097,141.075,141.097,122999998.0
2006-05-16 11:37:00,141.086,141.094,141.063,141.063,134900001.0
2006-05-16 11:38:00,141.056,141.056,141.04,141.049,82200001.0
2006-05-16 11:39:00,141.047,141.08,141.041,141.076,148900000.0
2006-05-16 11:40:00,141.073,141.091,141.073,141.08,42700000.0
2006-05-16 11:41:00,141.072,141.082,141.065,141.076,193500002.0
2006-05-16 11:42:00,141.082,141.101,141.082,141.095,165799996.0
2006-05-16 11:43:00,141.1,141.1,141.092,141.095,49600000.0
2006-05-16 11:44:00,141.1,141.1,141.087,141.095,79900000.0
2006-05-16 11:45:00,141.095,141.1,141.085,141.095,166500000.0
2006-05-16 11:46:00,141.115,141.176,141.115,141.173,59200000.0
2006-05-16 11:47:00,141.173,141.182,141.17,141.172,91100002.0
2006-05-16 11:48:00,141.195,141.22,141.192,141.22,136599999.0
2006-05-16 11:49:00,141.23,141.273,141.23,141.273,101399998.0
2006-05-16 11:50:00,141.269,141.279,141.254,141.27,66499999.0
2006-05-16 11:51:00,141.291,141.322,141.291,141.322,48800000.0
2006-05-16 11:52:00,141.313,141.317,141.301,141.313,73599999.0
2006-05-16 11:53:00,141.32,141.341,141.312,141.312,79399999.0
2006-05-16 11:54:00,141.296,141.296,141.27,141.27,111000000.0
2006-05-16 11:55:00,141.266,141.266,141.256,141.257,115900000.0
2006-05-16 11:56:00,141.252,141.252,141.234,141.234,119899997.0
2006-05-16 11:57:00,141.228,141.26,141.228,141.26,82399999.0
2006-05-16 11:58:00,141.258,141.267,141.254,141.267,101000002.0
2006-05-16 11:59:00,141.28,141.328,141.28,141.316,151800000.0
2006-05-16 12:00:00,141.32,141.334,141.32,141.33,168400003.0
2006-05-16 12:01:00,141.328,141.347,141.328,141.34,130199999.0
2006-05-16 12:02:00,141.356,141.402,141.356,141.389,53900000.0
2006-05-16 12:03:00,141.381,141.381,141.343,141.343,131999999.0
2006-05-16 12:04:00,141.35,141.352,141.342,141.352,78700002.0
2006-05-16 12:05:00,141.358,141.377,141.346,141.376,66299999.0
2006-05-16 12:06:00,141.382,141.389,141.37,141.382,102200001.0
2006-05-16 12:07:00,141.38,141.38,141.342,141.353,104999997.0
2006-05-16 12:08:00,141.357,141.361,141.333,141.333,97399999.0
2006-05-16 12:09:00,141.323,141.323,141.307,141.307,43500001.0
2006-05-16 12:10:00,141.323,141.328,141.32,141.321,86100000.0
2006-05-16 12:11:00,141.325,141.352,141.325,141.352,89700001.0
2006-05-16 12:12:00,141.353,141.365,141.351,141.365,72699999.0
2006-05-16 12:13:00,141.361,141.385,141.361,141.371,67900001.0
2006-05-16 12:14:00,141.372,141.39,141.369,141.388,161700002.0
2006-05-16 12:15:00,141.386,141.402,141.381,141.381,119099999.0
2006-05-16 12:16:00,141.377,141.381,141.37,141.377,113600001.0
2006-05-16 12:17:00,141.375,141.398,141.372,141.387,148499999.0
2006-05-16 12:18:00,141.373,141.373,141.347,141.353,74400001.0
2006-05-16 12:19:00,141.352,141.388,141.352,141.388,160900000.0
2006-05-16 12:20:00,141.385,141.391,141.382,141.391,88699999.0
2006-05-16 12:21:00,141.41,141.43,141.41,141.43,77499997.0
2006-05-16 12:22:00,141.452,141.456,141.403,141.406,40300000.0
2006-05-16 12:23:00,141.397,141.397,141.367,141.368,56999999.0
2006-05-16 12:24:00,141.366,141.378,141.361,141.378,132899998.0
2006-05-16 12:25:00,141.388,141.388,141.364,141.364,55900000.0
2006-05-16 12:26:00,141.363,141.379,141.352,141.36,119799999.0
2006-05-16 12:27:00,141.36,141.366,141.36,141.366,129699998.0
2006-05-16 12:28:00,141.359,141.359,141.336,141.336,23300000.0
2006-05-16 12:29:00,141.325,141.334,141.316,141.316,52100000.0
2006-05-16 12:30:00,141.307,141.307,141.287,141.305,94099999.0
2006-05-16 12:31:00,141.311,141.317,141.309,141.312,44000000.0
2006-05-16 12:32:00,141.315,141.315,141.291,141.303,112000000.0
2006-05-16 12:33:00,141.307,141.315,141.307,141.314,64800000.0
2006-05-16 12:34:00,141.311,141.323,141.311,141.314,101900000.0
2006-05-16 12:35:00,141.315,141.325,141.311,141.312,33700000.0
2006-05-16 12:36:00,141.319,141.322,141.304,141.313,110500000.0
2006-05-16 12:37:00,141.313,141.32,141.311,141.311,105700000.0
2006-05-16 12:38:00,141.31,141.323,141.279,141.279,118899999.0
2006-05-16 12:39:00,141.283,141.283,141.257,141.257,73500003.0
2006-05-16 12:40:00,141.257,141.277,141.257,141.272,42600000.0
2006-05-16 12:41:00,141.267,141.296,141.267,141.29,56300000.0
2006-05-16 12:42:00,141.288,141.298,141.28,141.28,167900002.0
2006-05-16 12:43:00,141.28,141.286,141.273,141.284,106300002.0
2006-05-16 12:44:00,141.278,141.288,141.277,141.288,133299999.0
2006-05-16 12:45:00,141.303,141.303,141.283,141.283,84999997.0
2006-05-16 12:46:00,141.29,141.309,141.282,141.309,117200000.0
2006-05-16 12:47:00,141.317,141.352,141.317,141.352,58100000.0
2006-05-16 12:48:00,141.36,141.36,141.328,141.342,124600000.0
2006-05-16 12:49:00,141.355,141.355,141.336,141.344,54900000.0
2006-05-16 12:50:00,141.346,141.372,141.331,141.367,104400003.0
2006-05-16 12:51:00,141.366,141.366,141.349,141.355,63299999.0
2006-05-16 12:52:00,141.349,141.352,141.345,141.35,86600004.0
2006-05-16 12:53:00,141.362,141.362,141.341,141.357,117700003.0
2006-05-16 12:54:00,141.346,141.35,141.329,141.331,59999999.0
2006-05-16 12:55:00,141.33,141.333,141.327,141.328,36000000.0
2006-05-16 12:56:00,141.326,141.329,141.323,141.323,112699999.0
2006-05-16 12:57:00,141.333,141.348,141.326,141.336,79800000.0
2006-05-16 12:58:00,141.338,141.346,141.332,141.34,149900004.0
2006-05-16 12:59:00,141.347,141.358,141.327,141.356,152199998.0
2006-05-16 13:00:00,141.361,141.371,141.358,141.368,89899999.0
2006-05-16 13:01:00,141.365,141.377,141.365,141.37,77599998.0
2006-05-16 13:02:00,141.36,141.367,141.34,141.34,117000000.0
2006-05-16 13:03:00,141.365,141.43,141.365,141.421,27000000.0
2006-05-16 13:04:00,141.413,141.419,141.408,141.417,64700000.0
2006-05-16 13:05:00,141.405,141.432,141.405,141.432,52700000.0
2006-05-16 13:06:00,141.426,141.426,141.405,141.412,35800000.0
2006-05-16 13:07:00,141.413,141.427,141.412,141.42,137799997.0
2006-05-16 13:08:00,141.414,141.441,141.408,141.436,115500000.0
2006-05-16 13:09:00,141.433,141.442,141.421,141.44,129999998.0
2006-05-16 13:10:00,141.439,141.441,141.396,141.407,91000002.0
2006-05-16 13:11:00,141.412,141.419,141.391,141.391,26900000.0
2006-05-16 13:12:00,141.384,141.393,141.384,141.392,135099997.0
2006-05-16 13:13:00,141.395,141.404,141.388,141.398,77700000.0
2006-05-16 13:14:00,141.396,141.41,141.396,141.41,70699999.0
2006-05-16 13:15:00,141.409,141.417,141.409,141.417,118099998.0
2006-05-16 13:16:00,141.419,141.445,141.419,141.442,83499999.0
2006-05-16 13:17:00,141.428,141.428,141.412,141.412,24800000.0
2006-05-16 13:18:00,141.407,141.409,141.379,141.379,70600000.0
2006-05-16 13:19:00,141.332,141.332,141.268,141.268,34099999.0
2006-05-16 13:20:00,141.268,141.284,141.266,141.272,183200002.0
2006-05-16 13:21:00,141.27,141.272,141.254,141.268,80300000.0
2006-05-16 13:22:00,141.276,141.285,141.268,141.285,74800000.0
2006-05-16 13:23:00,141.296,141.302,141.279,141.279,78399998.0
2006-05-16 13:24:00,141.285,141.287,141.275,141.279,100699999.0
2006-05-16 13:25:00,141.287,141.326,141.287,141.319,61900001.0
2006-05-16 13:26:00,141.327,141.337,141.319,141.324,111199998.0
2006-05-16 13:27:00,141.317,141.36,141.316,141.36,116800000.0
2006-05-16 13:28:00,141.343,141.348,141.328,141.338,123600002.0
2006-05-16 13:29:00,141.318,141.318,141.294,141.316,40300000.0
2006-05-16 13:30:00,141.332,141.34,141.297,141.299,127300002.0
2006-05-16 13:31:00,141.293,141.314,141.293,141.311,85299999.0
2006-05-16 13:32:00,141.295,141.316,141.295,141.308,104499998.0
2006-05-16 13:33:00,141.32,141.32,141.29,141.29,90400001.0
2006-05-16 13:34:00,141.28,141.295,141.276,141.295,129099999.0
2006-05-16 13:35:00,141.292,141.305,141.291,141.291,94199999.0
2006-05-16 13:36:00,141.305,141.32,141.305,141.317,98300000.0
2006-05-16 13:37:00,141.327,141.34,141.327,141.33,90699999.0
2006-05-16 13:38:00,141.334,141.337,141.325,141.325,77699999.0
2006-05-16 13:39:00,141.333,141.351,141.333,141.342,111000001.0
2006-05-16 13:40:00,141.341,141.355,141.341,141.341,36800000.0
2006-05-16 13:41:00,141.341,141.352,141.334,141.334,104199998.0
2006-05-16 13:42:00,141.345,141.352,141.345,141.352,214299999.0
2006-05-16 13:43:00,141.342,141.342,141.315,141.318,63700001.0
2006-05-16 13:44:00,141.315,141.324,141.315,141.315,101599999.0
2006-05-16 13:45:00,141.312,141.313,141.304,141.304,94299999.0
2006-05-16 13:46:00,141.31,141.315,141.31,141.315,121299996.0
2006-05-16 13:47:00,141.307,141.315,141.307,141.315,54100000.0
2006-05-16 13:48:00,141.315,141.317,141.315,141.317,22400000.0
2006-05-16 13:49:00,141.318,141.334,141.318,141.334,38799999.0
2006-05-16 13:50:00,141.333,141.348,141.333,141.345,83500000.0
2006-05-16 13:51:00,141.346,141.352,141.338,141.346,101499998.0
2006-05-16 13:52:00,141.328,141.328,141.294,141.294,115699999.0
2006-05-16 13:53:00,141.286,141.288,141.271,141.271,66200001.0
2006-05-16 13:54:00,141.268,141.276,141.261,141.261,91100000.0
2006-05-16 13:55:00,141.269,141.287,141.269,141.278,70399999.0
2006-05-16 13:56:00,141.274,141.283,141.274,141.28,93900000.0
2006-05-16 13:57:00,141.283,141.307,141.283,141.301,61999998.0
2006-05-16 13:58:00,141.298,141.298,141.274,141.274,69500000.0
2006-05-16 13:59:00,141.276,141.296,141.276,141.29,67200000.0
2006-05-16 14:00:00,141.287,141.289,141.276,141.276,81699999.0
2006-05-16 14:01:00,141.286,141.289,141.282,141.289,48700001.0
2006-05-16 14:02:00,141.282,141.295,141.277,141.277,109400001.0
2006-05-16 14:03:00,141.273,141.283,141.265,141.265,154199997.0
2006-05-16 14:04:00,141.267,141.269,141.26,141.269,94699998.0
2006-05-16 14:05:00,141.262,141.268,141.255,141.267,67299999.0
2006-05-16 14:06:00,141.263,141.263,141.238,141.245,91199999.0
2006-05-16 14:07:00,141.248,141.255,141.237,141.255,75099999.0
2006-05-16 14:08:00,141.246,141.27,141.242,141.253,101300003.0
2006-05-16 14:09:00,141.248,141.272,141.248,141.27,205100001.0
2006-05-16 14:10:00,141.27,141.277,141.257,141.26,78599999.0
2006-05-16 14:11:00,141.28,141.284,141.275,141.275,32800000.0
2006-05-16 14:12:00,141.282,141.288,141.258,141.267,77600000.0
2006-05-16 14:13:00,141.269,141.297,141.268,141.295,77000000.0
2006-05-16 14:14:00,141.296,141.306,141.281,141.306,77600000.0
2006-05-16 14:15:00,141.307,141.323,141.297,141.323,129599998.0
2006-05-16 14:16:00,141.307,141.314,141.286,141.31,76299998.0
2006-05-16 14:17:00,141.305,141.326,141.305,141.321,82400000.0
2006-05-16 14:18:00,141.308,141.315,141.288,141.297,42900000.0
2006-05-16 14:19:00,141.305,141.311,141.298,141.301,188699999.0
2006-05-16 14:20:00,141.308,141.335,141.308,141.335,84700000.0
2006-05-16 14:21:00,141.308,141.308,141.275,141.275,98300000.0
2006-05-16 14:22:00,141.279,141.288,141.271,141.28,76100000.0
2006-05-16 14:23:00,141.281,141.323,141.281,141.312,73600000.0
2006-05-16 14:24:00,141.329,141.353,141.329,141.348,69000000.0
2006-05-16 14:25:00,141.333,141.351,141.332,141.345,74700000.0
2006-05-16 14:26:00,141.324,141.324,141.301,141.305,94300001.0
2006-05-16 14:27:00,141.313,141.318,141.297,141.316,88900000.0
2006-05-16 14:28:00,141.321,141.342,141.321,141.332,108900000.0
2006-05-16 14:29:00,141.323,141.33,141.323,141.33,45500001.0
2006-05-16 14:30:00,141.325,141.335,141.325,141.325,58199998.0
2006-05-16 14:31:00,141.335,141.335,141.325,141.33,93300000.0
2006-05-16 14:32:00,141.319,141.319,141.284,141.305,79199999.0
2006-05-16 14:33:00,141.335,141.401,141.335,141.391,65500000.0
2006-05-16 14:34:00,141.392,141.395,141.341,141.341,37600000.0
2006-05-16 14:35:00,141.319,141.332,141.299,141.327,153099998.0
2006-05-16 14:36:00,141.338,141.421,141.328,141.421,96400000.0
2006-05-16 14:37:00,141.427,141.427,141.394,141.406,24800000.0
2006-05-16 14:38:00,141.394,141.413,141.379,141.379,54400000.0
2006-05-16 14:39:00,141.371,141.402,141.371,141.4,167099999.0
2006-05-16 14:40:00,141.392,141.452,141.377,141.439,54399999.0
2006-05-16 14:41:00,141.43,141.434,141.385,141.385,49600000.0
2006-05-16 14:42:00,141.391,141.413,141.377,141.397,71200001.0
2006-05-16 14:43:00,141.394,141.413,141.374,141.374,87000000.0
2006-05-16 14:44:00,141.361,141.378,141.332,141.333,91800001.0
2006-05-16 14:45:00,141.313,141.319,141.301,141.313,77800000.0
2006-05-16 14:46:00,141.331,141.338,141.307,141.332,98199998.0
2006-05-16 14:47:00,141.34,141.356,141.295,141.295,130600001.0
2006-05-16 14:48:00,141.302,141.36,141.302,141.328,29800000.0
2006-05-16 14:49:00,141.308,141.333,141.303,141.309,130300001.0
2006-05-16 14:50:00,141.296,141.3,141.281,141.29,57100000.0
2006-05-16 14:51:00,141.261,141.276,141.253,141.253,104500000.0
2006-05-16 14:52:00,141.265,141.308,141.265,141.277,72800000.0
2006-05-16 14:53:00,141.279,141.311,141.279,141.298,81600001.0
2006-05-16 14:54:00,141.299,141.299,141.272,141.272,69699999.0
2006-05-16 14:55:00,141.256,141.28,141.252,141.267,136700000.0
2006-05-16 14:56:00,141.284,141.286,141.256,141.256,100199999.0
2006-05-16 14:57:00,141.261,141.267,141.249,141.252,106999999.0
2006-05-16 14:58:00,141.25,141.257,141.23,141.23,152699999.0
2006-05-16 14:59:00,141.24,141.269,141.24,141.26,153000004.0
2006-05-16 15:00:00,141.269,141.316,141.266,141.311,130999998.0
2006-05-16 15:01:00,141.313,141.314,141.293,141.305,94599997.0
2006-05-16 15:02:00,141.3,141.3,141.287,141.298,46000000.0
2006-05-16 15:03:00,141.304,141.31,141.286,141.292,54299999.0
2006-05-16 15:04:00,141.302,141.312,141.297,141.312,145500001.0
2006-05-16 15:05:00,141.298,141.299,141.286,141.286,81700000.0
2006-05-16 15:06:00,141.292,141.294,141.249,141.256,114700000.0
2006-05-16 15:07:00,141.254,141.255,141.238,141.239,134900000.0
2006-05-16 15:08:00,141.25,141.266,141.248,141.253,116300000.0
2006-05-16 15:09:00,141.245,141.297,141.245,141.297,63200000.0
2006-05-16 15:10:00,141.307,141.313,141.295,141.308,114700000.0
2006-05-16 15:11:00,141.306,141.347,141.306,141.324,89599999.0
2006-05-16 15:12:00,141.32,141.337,141.297,141.297,247200000.0
2006-05-16 15:13:00,141.298,141.323,141.298,141.316,128900000.0
2006-05-16 15:14:00,141.334,141.349,141.324,141.333,181899998.0
2006-05-16 15:15:00,141.34,141.34,141.185,141.316,118699998.0
2006-05-16 15:16:00,141.355,141.421,141.343,141.421,81199998.0
2006-05-16 15:17:00,141.42,141.42,141.377,141.408,58800001.0
2006-05-16 15:18:00,141.425,141.439,141.425,141.437,25200000.0
2006-05-16 15:19:00,141.448,141.456,141.432,141.444,140599998.0
2006-05-16 15:20:00,141.449,141.477,141.444,141.476,88299998.0
2006-05-16 15:21:00,141.477,141.491,141.466,141.473,70800000.0
2006-05-16 15:22:00,141.463,141.463,141.449,141.449,176100000.0
2006-05-16 15:23:00,141.455,141.485,141.455,141.475,71600000.0
2006-05-16 15:24:00,141.49,141.515,141.49,141.515,57299999.0
2006-05-16 15:25:00,141.524,141.533,141.511,141.533,70299998.0
2006-05-16 15:26:00,141.547,141.564,141.527,141.527,125800000.0
2006-05-16 15:27:00,141.522,141.546,141.514,141.535,54500000.0
2006-05-16 15:28:00,141.536,141.536,141.517,141.52,97000000.0
2006-05-16 15:29:00,141.522,141.524,141.512,141.52,133000000.0
2006-05-16 15:30:00,141.512,141.513,141.505,141.507,103599999.0
2006-05-16 15:31:00,141.489,141.52,141.485,141.52,67900000.0
2006-05-16 15:32:00,141.514,141.514,141.488,141.495,164199998.0
2006-05-16 15:33:00,141.498,141.507,141.493,141.505,100800001.0
2006-05-16 15:34:00,141.505,141.533,141.505,141.512,138200000.0
2006-05-16 15:35:00,141.511,141.511,141.48,141.48,52199999.0
2006-05-16 15:36:00,141.488,141.497,141.481,141.481,108100000.0
2006-05-16 15:37:00,141.491,141.491,141.458,141.464,67899999.0
2006-05-16 15:38:00,141.467,141.489,141.466,141.483,172399998.0
2006-05-16 15:39:00,141.466,141.466,141.45,141.45,18100000.0
2006-05-16 15:40:00,141.441,141.464,141.434,141.464,104699998.0
2006-05-16 15:41:00,141.481,141.494,141.481,141.485,73299999.0
2006-05-16 15:42:00,141.485,141.485,141.448,141.449,83500000.0
2006-05-16 15:43:00,141.462,141.487,141.462,141.476,139900003.0
2006-05-16 15:44:00,141.472,141.487,141.465,141.466,80700000.0
2006-05-16 15:45:00,141.468,141.475,141.464,141.475,127699998.0
2006-05-16 15:46:00,141.472,141.518,141.472,141.515,31500000.0
2006-05-16 15:47:00,141.522,141.522,141.49,141.49,115199999.0
2006-05-16 15:48:00,141.484,141.489,141.477,141.477,61600001.0
2006-05-16 15:49:00,141.479,141.48,141.45,141.459,93500001.0
2006-05-16 15:50:00,141.455,141.469,141.455,141.46,122599999.0
2006-05-16 15:51:00,141.46,141.46,141.438,141.438,38500000.0
2006-05-16 15:52:00,141.424,141.443,141.408,141.408,108600001.0
2006-05-16 15:53:00,141.421,141.428,141.415,141.415,89099999.0
2006-05-16 15:54:00,141.404,141.408,141.392,141.399,129499998.0
2006-05-16 15:55:00,141.392,141.403,141.392,141.395,50000000.0
2006-05-16 15:56:00,141.393,141.393,141.385,141.385,14400000.0
2006-05-16 15:57:00,141.392,141.398,141.381,141.382,117299997.0
2006-05-16 15:58:00,141.383,141.409,141.383,141.396,91899998.0
2006-05-16 15:59:00,141.396,141.42,141.392,141.42,130199999.0
2006-05-16 16:00:00,141.418,141.419,141.4,141.4,135700001.0
2006-05-16 16:01:00,141.402,141.412,141.393,141.401,177400001.0
2006-05-16 16:02:00,141.402,141.41,141.384,141.384,74899999.0
2006-05-16 16:03:00,141.401,141.401,141.387,141.395,95700000.0
2006-05-16 16:04:00,141.394,141.402,141.391,141.402,60100000.0
2006-05-16 16:05:00,141.402,141.41,141.395,141.402,81600000.0
2006-05-16 16:06:00,141.393,141.401,141.392,141.392,41200000.0
2006-05-16 16:07:00,141.402,141.402,141.35,141.35,41800000.0
2006-05-16 16:08:00,141.338,141.385,141.338,141.385,127900001.0
2006-05-16 16:09:00,141.376,141.405,141.376,141.405,36900000.0
2006-05-16 16:10:00,141.412,141.414,141.397,141.41,87000000.0
2006-05-16 16:11:00,141.402,141.402,141.389,141.39,96699999.0
2006-05-16 16:12:00,141.382,141.392,141.38,141.38,40500000.0
2006-05-16 16:13:00,141.395,141.41,141.395,141.41,77900002.0
2006-05-16 16:14:00,141.408,141.422,141.39,141.422,86199997.0
2006-05-16 16:15:00,141.432,141.436,141.414,141.414,54000000.0
2006-05-16 16:16:00,141.412,141.421,141.409,141.414,80000000.0
2006-05-16 16:17:00,141.443,141.455,141.433,141.455,92100001.0
2006-05-16 16:18:00,141.464,141.468,141.444,141.458,100699999.0
2006-05-16 16:19:00,141.448,141.448,141.431,141.442,102500000.0
2006-05-16 16:20:00,141.45,141.491,141.44,141.491,142899998.0
2006-05-16 16:21:00,141.504,141.509,141.487,141.494,85500001.0
2006-05-16 16:22:00,141.486,141.494,141.477,141.49,83099999.0
2006-05-16 16:23:00,141.497,141.497,141.484,141.484,40300000.0
2006-05-16 16:24:00,141.476,141.481,141.468,141.468,113700000.0
2006-05-16 16:25:00,141.463,141.463,141.445,141.451,42499999.0
2006-05-16 16:26:00,141.444,141.444,141.429,141.429,87399998.0
2006-05-16 16:27:00,141.429,141.429,141.423,141.423,66300000.0
2006-05-16 16:28:00,141.418,141.425,141.415,141.425,185300000.0
2006-05-16 16:29:00,141.416,141.437,141.416,141.433,83000000.0
2006-05-16 16:30:00,141.446,141.453,141.437,141.448,95500000.0
2006-05-16 16:31:00,141.442,141.453,141.442,141.449,120299998.0
2006-05-16 16:32:00,141.442,141.46,141.436,141.437,64600000.0
2006-05-16 16:33:00,141.439,141.466,141.43,141.466,87099997.0
2006-05-16 16:34:00,141.468,141.468,141.429,141.433,159300002.0
2006-05-16 16:35:00,141.432,141.44,141.423,141.424,112100000.0
2006-05-16 16:36:00,141.426,141.443,141.426,141.437,61900001.0
2006-05-16 16:37:00,141.439,141.451,141.437,141.439,67500001.0
2006-05-16 16:38:00,141.447,141.453,141.433,141.444,111299999.0
2006-05-16 16:39:00,141.44,141.452,141.435,141.452,95100001.0
2006-05-16 16:40:00,141.441,141.444,141.436,141.443,108999999.0
2006-05-16 16:41:00,141.445,141.452,141.438,141.438,137600000.0
2006-05-16 16:42:00,141.441,141.441,141.428,141.428,148500000.0
2006-05-16 16:43:00,141.441,141.446,141.41,141.41,68500001.0
2006-05-16 16:44:00,141.403,141.436,141.403,141.436,128799999.0
2006-05-16 16:45:00,141.449,141.453,141.435,141.448,77300000.0
2006-05-16 16:46:00,141.447,141.447,141.414,141.414,56000000.0
2006-05-16 16:47:00,141.414,141.429,141.412,141.417,110599999.0
2006-05-16 16:48:00,141.422,141.429,141.414,141.419,95400001.0
2006-05-16 16:49:00,141.412,141.418,141.382,141.418,63699999.0
2006-05-16 16:50:00,141.413,141.413,141.401,141.409,57600000.0
2006-05-16 16:51:00,141.407,141.431,141.384,141.431,85000000.0
2006-05-16 16:52:00,141.444,141.447,141.432,141.447,44600000.0
2006-05-16 16:53:00,141.457,141.488,141.456,141.48,99299999.0
2006-05-16 16:54:00,141.487,141.506,141.487,141.494,84200000.0
2006-05-16 16:55:00,141.504,141.531,141.504,141.528,62399999.0
2006-05-16 16:56:00,141.53,141.53,141.475,141.475,112200000.0
2006-05-16 16:57:00,141.478,141.487,141.473,141.481,37600000.0
2006-05-16 16:58:00,141.489,141.506,141.481,141.5,221299993.0
2006-05-16 16:59:00,141.478,141.478,141.428,141.428,37200000.0
2006-05-16 17:00:00,141.4,141.418,141.38,141.418,157199999.0
2006-05-16 17:01:00,141.421,141.425,141.414,141.425,130600000.0
2006-05-16 17:02:00,141.426,141.435,141.42,141.428,133200000.0
2006-05-16 17:03:00,141.419,141.424,141.412,141.417,130999999.0
2006-05-16 17:04:00,141.415,141.437,141.415,141.437,145799998.0
2006-05-16 17:05:00,141.436,141.436,141.382,141.382,68700000.0
2006-05-16 17:06:00,141.366,141.388,141.337,141.337,163900000.0
2006-05-16 17:07:00,141.34,141.343,141.288,141.291,108700002.0
2006-05-16 17:08:00,141.289,141.294,141.263,141.263,58399999.0
2006-05-16 17:09:00,141.254,141.264,141.254,141.26,91999999.0
2006-05-16 17:10:00,141.264,141.297,141.264,141.295,71900000.0
2006-05-16 17:11:00,141.303,141.303,141.29,141.29,98200000.0
2006-05-16 17:12:00,141.282,141.282,141.255,141.255,12900000.0
2006-05-16 17:13:00,141.241,141.28,141.241,141.248,56300000.0
2006-05-16 17:14:00,141.249,141.257,141.232,141.239,95600001.0
2006-05-16 17:15:00,141.241,141.243,141.189,141.191,72500001.0
2006-05-16 17:16:00,141.194,141.201,141.181,141.183,136500000.0
2006-05-16 17:17:00,141.172,141.201,141.171,141.2,58999999.0
2006-05-16 17:18:00,141.18,141.18,141.128,141.133,82599999.0
2006-05-16 17:19:00,141.128,141.133,141.113,141.131,126799999.0
2006-05-16 17:20:00,141.136,141.136,141.116,141.116,84799999.0
2006-05-16 17:21:00,141.137,141.138,141.121,141.133,153199998.0
2006-05-16 17:22:00,141.129,141.142,141.128,141.142,78300001.0
2006-05-16 17:23:00,141.13,141.13,141.114,141.125,63600000.0
2006-05-16 17:24:00,141.135,141.135,141.114,141.114,112100003.0
2006-05-16 17:25:00,141.113,141.119,141.094,141.103,134500000.0
2006-05-16 17:26:00,141.115,141.115,141.115,141.115,37500000.0
2006-05-16 17:27:00,141.11,141.123,141.11,141.12,108199998.0
2006-05-16 17:28:00,141.113,141.12,141.11,141.115,55200000.0
2006-05-16 17:29:00,141.097,141.097,141.053,141.067,100299998.0
2006-05-16 17:30:00,141.079,141.095,141.079,141.082,79699998.0
2006-05-16 17:31:00,141.091,141.109,141.091,141.105,126199999.0
2006-05-16 17:32:00,141.109,141.112,141.097,141.097,120100002.0
2006-05-16 17:33:00,141.074,141.083,141.057,141.072,41900000.0
2006-05-16 17:34:00,141.06,141.065,141.041,141.041,71800000.0
2006-05-16 17:35:00,141.036,141.048,141.026,141.026,63000000.0
2006-05-16 17:36:00,141.033,141.036,141.016,141.027,103900001.0
2006-05-16 17:37:00,141.031,141.036,141.01,141.012,193999998.0
2006-05-16 17:38:00,141.031,141.047,141.024,141.032,146899998.0
2006-05-16 17:39:00,141.034,141.043,141.009,141.009,125500003.0
2006-05-16 17:40:00,141.003,141.023,141.003,141.023,68800000.0
2006-05-16 17:41:00,141.031,141.031,140.985,140.985,129200000.0
2006-05-16 17:42:00,140.994,141.013,140.978,141.003,103600001.0
2006-05-16 17:43:00,141.014,141.029,140.995,140.995,47200000.0
2006-05-16 17:44:00,141.0,141.0,140.983,140.997,121200004.0
2006-05-16 17:45:00,141.008,141.019,141.008,141.012,64000000.0
2006-05-16 17:46:00,141.017,141.035,141.013,141.035,105200000.0
2006-05-16 17:47:00,141.046,141.074,141.046,141.062,111999997.0
2006-05-16 17:48:00,141.068,141.068,141.05,141.05,55400000.0
2006-05-16 17:49:00,141.041,141.041,141.02,141.025,108400001.0
2006-05-16 17:50:00,141.029,141.035,141.024,141.028,92800001.0
2006-05-16 17:51:00,141.029,141.046,141.024,141.046,92000001.0
2006-05-16 17:52:00,141.044,141.046,141.034,141.038,77600000.0
2006-05-16 17:53:00,141.028,141.035,141.027,141.035,49900001.0
2006-05-16 17:54:00,141.024,141.063,141.024,141.063,79500001.0
2006-05-16 17:55:00,141.057,141.057,141.026,141.039,79900000.0
2006-05-16 17:56:00,141.038,141.057,141.034,141.053,103399999.0
2006-05-16 17:57:00,141.042,141.046,141.032,141.043,92200001.0
2006-05-16 17:58:00,141.054,141.057,141.043,141.053,124000002.0
2006-05-16 17:59:00,141.05,141.064,141.047,141.05,111499998.0
2006-05-16 18:00:00,141.049,141.059,141.042,141.057,82000000.0
2006-05-16 18:01:00,141.049,141.061,141.041,141.057,1351199998.0
2006-05-16 18:02:00,141.066,141.077,141.054,141.075,1927199989.0
2006-05-16 18:03:00,141.09,141.1,141.09,141.1,1547600002.0
2006-05-16 18:04:00,141.096,141.096,141.072,141.08,1547600002.0
2006-05-16 18:05:00,141.084,141.12,141.084,141.12,1617999994.0
2006-05-16 18:06:00,141.125,141.141,141.119,141.133,1163700001.0
2006-05-16 18:07:00,141.13,141.13,141.108,141.108,2094900001.0
2006-05-16 18:08:00,141.102,141.102,141.084,141.094,1694199992.0
2006-05-16 18:09:00,141.095,141.103,141.081,141.09,1071299994.0
2006-05-16 18:10:00,141.094,141.098,141.081,141.085,937999997.0
2006-05-16 18:11:00,141.085,141.09,141.072,141.083,796899997.0
2006-05-16 18:12:00,141.085,141.11,141.079,141.095,701199998.0
2006-05-16 18:13:00,141.107,141.107,141.074,141.084,1328799999.0
2006-05-16 18:14:00,141.088,141.102,141.086,141.102,1604000002.0
2006-05-16 18:15:00,141.101,141.103,141.081,141.102,1785399986.0
2006-05-16 18:16:00,141.103,141.116,141.099,141.099,1582799989.0
2006-05-16 18:17:00,141.096,141.102,141.085,141.09,835600001.0
2006-05-16 18:18:00,141.085,141.097,141.077,141.085,458199999.0
2006-05-16 18:19:00,141.083,141.094,141.066,141.066,852500010.0
2006-05-16 18:20:00,141.073,141.084,141.068,141.074,1369400001.0
2006-05-16 18:21:00,141.078,141.093,141.078,141.082,1353400005.0
2006-05-16 18:22:00,141.088,141.096,141.076,141.087,786899997.0
2006-05-16 18:23:00,141.079,141.084,141.072,141.075,1391499996.0
2006-05-16 18:24:00,141.07,141.079,141.057,141.057,1208799995.0
2006-05-16 18:25:00,141.06,141.061,141.044,141.045,1307799990.0
2006-05-16 18:26:00,141.053,141.069,141.053,141.066,971099994.0
2006-05-16 18:27:00,141.072,141.086,141.07,141.07,705299993.0
2006-05-16 18:28:00,141.082,141.09,141.07,141.085,807499994.0
2006-05-16 18:29:00,141.079,141.088,141.069,141.08,954899995.0
2006-05-16 18:30:00,141.072,141.073,141.049,141.049,556299995.0
2006-05-16 18:31:00,141.048,141.077,141.048,141.073,867699995.0
2006-05-16 18:32:00,141.08,141.107,141.08,141.087,1114199996.0
2006-05-16 18:33:00,141.093,141.101,141.078,141.08,1557100002.0
2006-05-16 18:34:00,141.082,141.099,141.08,141.08,1027500003.0
2006-05-16 18:35:00,141.079,141.085,141.067,141.079,1144000004.0
2006-05-16 18:36:00,141.073,141.087,141.071,141.085,618999994.0
2006-05-16 18:37:00,141.087,141.102,141.081,141.094,518399999.0
2006-05-16 18:38:00,141.1,141.103,141.095,141.097,288599997.0
2006-05-16 18:39:00,141.093,141.097,141.081,141.093,404000003.0
2006-05-16 18:40:00,141.09,141.098,141.082,141.083,995099998.0
2006-05-16 18:41:00,141.089,141.107,141.078,141.107,445900001.0
2006-05-16 18:42:00,141.11,141.122,141.102,141.103,501900000.0
2006-05-16 18:43:00,141.105,141.11,141.1,141.105,267600003.0
2006-05-16 18:44:00,141.101,141.114,141.096,141.111,392000001.0
2006-05-16 18:45:00,141.107,141.128,141.106,141.115,255899999.0
2006-05-16 18:46:00,141.112,141.118,141.093,141.103,523300000.0
2006-05-16 18:47:00,141.1,141.111,141.079,141.087,158199998.0
2006-05-16 18:48:00,141.097,141.121,141.097,141.111,655599993.0
2006-05-16 18:49:00,141.119,141.131,141.109,141.112,624500001.0
2006-05-16 18:50:00,141.108,141.109,141.084,141.1,776000001.0
2006-05-16 18:51:00,141.105,141.12,141.099,141.115,508599998.0
2006-05-16 18:52:00,141.119,141.127,141.108,141.108,820700004.0
2006-05-16 18:53:00,141.105,141.127,141.105,141.113,1091199996.0
2006-05-16 18:54:00,141.113,141.116,141.089,141.102,918600006.0
2006-05-16 18:55:00,141.103,141.113,141.094,141.097,1006000000.0
2006-05-16 18:56:00,141.093,141.101,141.079,141.09,404699999.0
2006-05-16 18:57:00,141.095,141.112,141.087,141.1,630999993.0
2006-05-16 18:58:00,141.109,141.118,141.1,141.105,764300002.0
2006-05-16 18:59:00,141.106,141.124,141.104,141.105,944500003.0
2006-05-16 19:00:00,141.094,141.107,141.09,141.092,387299999.0
2006-05-16 19:01:00,141.092,141.103,141.091,141.1,325100003.0
2006-05-16 19:02:00,141.097,141.106,141.096,141.102,279100003.0
2006-05-16 19:03:00,141.099,141.124,141.099,141.111,824200001.0
2006-05-16 19:04:00,141.109,141.109,141.085,141.097,379600000.0
2006-05-16 19:05:00,141.106,141.115,141.097,141.1,693399991.0
2006-05-16 19:06:00,141.104,141.104,141.077,141.077,701099996.0
2006-05-16 19:07:00,141.069,141.074,141.058,141.06,896799995.0
2006-05-16 19:08:00,141.068,141.091,141.063,141.078,849500006.0
2006-05-16 19:09:00,141.076,141.093,141.069,141.086,845699992.0
2006-05-16 19:10:00,141.093,141.093,141.08,141.088,162900001.0
2006-05-16 19:11:00,141.09,141.095,141.085,141.085,390899999.0
2006-05-16 19:12:00,141.088,141.094,141.082,141.084,324399997.0
2006-05-16 19:13:00,141.08,141.086,141.078,141.078,95699998.0
2006-05-16 19:14:00,141.071,141.079,141.068,141.071,301900000.0
2006-05-16 19:15:00,141.065,141.086,141.065,141.086,924899996.0
2006-05-16 19:16:00,141.091,141.093,141.073,141.093,402399996.0
2006-05-16 19:17:00,141.09,141.095,141.083,141.087,419700000.0
2006-05-16 19:18:00,141.09,141.095,141.085,141.09,261399995.0
2006-05-16 19:19:00,141.091,141.103,141.09,141.099,585500000.0
2006-05-16 19:20:00,141.105,141.109,141.088,141.088,319400002.0
2006-05-16 19:21:00,141.097,141.102,141.086,141.086,385200000.0
2006-05-16 19:22:00,141.092,141.13,141.092,141.11,100699998.0
2006-05-16 19:23:00,141.11,141.114,141.075,141.082,1309700002.0
2006-05-16 19:24:00,141.08,141.093,141.071,141.093,531899998.0
2006-05-16 19:25:00,141.085,141.102,141.071,141.097,568199997.0
2006-05-16 19:26:00,141.098,141.114,141.094,141.098,1251600003.0
2006-05-16 19:27:00,141.1,141.11,141.096,141.107,716500005.0
2006-05-16 19:28:00,141.115,141.126,141.101,141.122,610399998.0
2006-05-16 19:29:00,141.126,141.13,141.122,141.122,374500002.0
2006-05-16 19:30:00,141.127,141.134,141.115,141.115,733999996.0
2006-05-16 19:31:00,141.11,141.123,141.104,141.113,721900002.0
2006-05-16 19:32:00,141.111,141.116,141.094,141.108,763799997.0
2006-05-16 19:33:00,141.108,141.119,141.106,141.115,548999994.0
2006-05-16 19:34:00,141.114,141.118,141.105,141.113,1020500005.0
2006-05-16 19:35:00,141.107,141.107,141.077,141.077,799999996.0
2006-05-16 19:36:00,141.079,141.092,141.076,141.092,464299995.0
2006-05-16 19:37:00,141.088,141.105,141.088,141.097,136299998.0
2006-05-16 19:38:00,141.106,141.12,141.103,141.117,483900000.0
2006-05-16 19:39:00,141.125,141.125,141.097,141.099,693699996.0
2006-05-16 19:40:00,141.098,141.098,141.085,141.092,577700001.0
2006-05-16 19:41:00,141.087,141.101,141.071,141.071,842199997.0
2006-05-16 19:42:00,141.073,141.083,141.06,141.068,433899999.0
2006-05-16 19:43:00,141.08,141.08,141.059,141.059,87700001.0
2006-05-16 19:44:00,141.059,141.072,141.059,141.06,423400001.0
2006-05-16 19:45:00,141.062,141.07,141.06,141.068,158199997.0
2006-05-16 19:46:00,141.066,141.067,141.052,141.052,542900000.0
2006-05-16 19:47:00,141.053,141.072,141.05,141.072,179699997.0
2006-05-16 19:48:00,141.071,141.071,141.043,141.043,849200001.0
2006-05-16 19:49:00,141.047,141.059,141.041,141.042,321000002.0
2006-05-16 19:50:00,141.05,141.059,141.042,141.057,415099998.0
2006-05-16 19:51:00,141.057,141.057,141.045,141.045,357100001.0
2006-05-16 19:52:00,141.054,141.067,141.054,141.055,491600001.0
2006-05-16 19:53:00,141.062,141.072,141.06,141.066,609199999.0
2006-05-16 19:54:00,141.061,141.071,141.052,141.071,499200000.0
2006-05-16 19:55:00,141.075,141.081,141.069,141.07,286600002.0
2006-05-16 19:56:00,141.075,141.087,141.071,141.08,428299997.0
2006-05-16 19:57:00,141.073,141.087,141.071,141.077,635699997.0
2006-05-16 19:58:00,141.072,141.084,141.05,141.068,608800000.0
2006-05-16 19:59:00,141.073,141.098,141.073,141.098,636300005.0
2006-05-16 20:00:00,141.113,141.122,141.104,141.113,207100002.0
2006-05-16 20:01:00,141.112,141.129,141.108,141.12,492400002.0
2006-05-16 20:02:00,141.117,141.131,141.108,141.128,279299999.0
2006-05-16 20:03:00,141.132,141.132,141.113,141.113,286199998.0
2006-05-16 20:04:00,141.108,141.113,141.094,141.1,294299998.0
2006-05-16 20:05:00,141.097,141.106,141.077,141.082,522800000.0
2006-05-16 20:06:00,141.09,141.107,141.087,141.094,596200000.0
2006-05-16 20:07:00,141.088,141.093,141.076,141.085,293499996.0
2006-05-16 20:08:00,141.086,141.107,141.084,141.09,586899997.0
2006-05-16 20:09:00,141.09,141.097,141.082,141.091,443000000.0
2006-05-16 20:10:00,141.087,141.101,141.087,141.096,162200000.0
2006-05-16 20:11:00,141.099,141.101,141.086,141.099,909699998.0
2006-05-16 20:12:00,141.093,141.103,141.082,141.082,705099997.0
2006-05-16 20:13:00,141.082,141.1,141.082,141.096,346300000.0
2006-05-16 20:14:00,141.094,141.123,141.094,141.115,371700000.0
2006-05-16 20:15:00,141.125,141.126,141.107,141.11,674900001.0
2006-05-16 20:16:00,141.108,141.133,141.104,141.12,439299998.0
2006-05-16 20:17:00,141.12,141.125,141.116,141.116,250100000.0
2006-05-16 20:18:00,141.115,141.119,141.115,141.118,200999997.0
2006-05-16 20:19:00,141.123,141.142,141.123,141.13,578600002.0
2006-05-16 20:20:00,141.13,141.137,141.122,141.122,250899997.0
2006-05-16 20:21:00,141.121,141.137,141.117,141.123,447699996.0
2006-05-16 20:22:00,141.118,141.133,141.117,141.119,377499997.0
2006-05-16 20:23:00,141.12,141.141,141.114,141.129,510499996.0
2006-05-16 20:24:00,141.13,141.132,141.098,141.103,193900000.0
2006-05-16 20:25:00,141.095,141.11,141.068,141.103,238899999.0
2006-05-16 20:26:00,141.105,141.105,141.084,141.095,374499998.0
2006-05-16 20:27:00,141.094,141.108,141.085,141.105,833899999.0
2006-05-16 20:28:00,141.1,141.112,141.093,141.111,1041299995.0
2006-05-16 20:29:00,141.108,141.118,141.091,141.109,1051099998.0
2006-05-16 20:30:00,141.109,141.125,141.101,141.115,1679700003.0
2006-05-16 20:31:00,141.115,141.136,141.108,141.136,1282699997.0
2006-05-16 20:32:00,141.137,141.139,141.11,141.132,1071899998.0
2006-05-16 20:33:00,141.127,141.127,141.088,141.108,525800002.0
2006-05-16 20:34:00,141.091,141.108,141.074,141.09,346699995.0
2006-05-16 20:35:00,141.089,141.094,141.074,141.09,342800002.0
2006-05-16 20:36:00,141.095,141.107,141.089,141.102,491000004.0
2006-05-16 20:37:00,141.102,141.102,141.083,141.101,574600003.0
2006-05-16 20:38:00,141.109,141.109,141.089,141.107,679700001.0
2006-05-16 20:39:00,141.105,141.105,141.087,141.096,675600003.0
2006-05-16 20:40:00,141.091,141.106,141.091,141.098,1021499996.0
2006-05-16 20:41:00,141.088,141.098,141.08,141.08,368900002.0
2006-05-16 20:42:00,141.082,141.108,141.082,141.108,308500000.0
2006-05-16 20:43:00,141.111,141.119,141.092,141.103,412200002.0
2006-05-16 20:44:00,141.1,141.105,141.087,141.099,766400003.0
2006-05-16 20:45:00,141.105,141.106,141.084,141.085,666600000.0
2006-05-16 20:46:00,141.089,141.11,141.08,141.099,719699998.0
2006-05-16 20:47:00,141.098,141.116,141.094,141.096,720800002.0
2006-05-16 20:48:00,141.095,141.117,141.095,141.105,687700004.0
2006-05-16 20:49:00,141.11,141.125,141.104,141.123,440699998.0
2006-05-16 20:50:00,141.116,141.12,141.102,141.108,1255800001.0
2006-05-16 20:51:00,141.11,141.118,141.104,141.105,446499999.0
2006-05-16 20:52:00,141.107,141.107,141.098,141.105,166800001.0
2006-05-16 20:53:00,141.102,141.108,141.08,141.108,965100000.0
2006-05-16 20:54:00,141.102,141.103,141.084,141.091,233899999.0
2006-05-16 20:55:00,141.086,141.109,141.086,141.108,1076099999.0
2006-05-16 20:56:00,141.103,141.107,141.085,141.093,705999998.0
2006-05-16 20:57:00,141.1,141.125,141.1,141.108,752599992.0
2006-05-16 20:58:00,141.109,141.125,141.104,141.116,1130099984.0
2006-05-16 20:59:00,141.121,141.153,141.121,141.139,1084000002.0
2006-05-16 21:00:00,141.141,141.141,141.123,141.124,1134499999.0
2006-05-16 21:01:00,141.12,141.128,141.099,141.11,774500000.0
2006-05-16 21:02:00,141.105,141.13,141.105,141.115,445800000.0
2006-05-16 21:03:00,141.112,141.119,141.098,141.105,804499997.0
2006-05-16 21:04:00,141.107,141.117,141.099,141.113,349999998.0
2006-05-16 21:05:00,141.116,141.13,141.113,141.125,713799997.0
2006-05-16 21:06:00,141.115,141.117,141.099,141.109,561400006.0
2006-05-16 21:07:00,141.11,141.112,141.096,141.098,587799995.0
2006-05-16 21:08:00,141.094,141.106,141.087,141.1,496999994.0
2006-05-16 21:09:00,141.11,141.116,141.101,141.101,222899998.0
2006-05-16 21:10:00,141.101,141.121,141.101,141.121,449300001.0
2006-05-16 21:11:00,141.116,141.118,141.097,141.103,380999999.0
2006-05-16 21:12:00,141.096,141.098,141.082,141.082,581100008.0
2006-05-16 21:13:00,141.082,141.095,141.08,141.084,606200001.0
2006-05-16 21:14:00,141.065,141.08,141.047,141.08,796300005.0
2006-05-16 21:15:00,141.08,141.082,141.055,141.055,762799994.0
2006-05-16 21:16:00,141.048,141.059,141.044,141.056,576999998.0
2006-05-16 21:17:00,141.048,141.059,141.045,141.045,831000000.0
2006-05-16 21:18:00,141.05,141.071,141.05,141.062,375200002.0
2006-05-16 21:19:00,141.06,141.072,141.057,141.057,545600001.0
2006-05-16 21:20:00,141.053,141.056,141.039,141.043,998000002.0
2006-05-16 21:21:00,141.043,141.057,141.038,141.049,762699994.0
2006-05-16 21:22:00,141.05,141.064,141.042,141.045,852600004.0
2006-05-16 21:23:00,141.055,141.072,141.052,141.063,598699996.0
2006-05-16 21:24:00,141.061,141.076,141.061,141.067,701799999.0
2006-05-16 21:25:00,141.067,141.068,141.052,141.053,593700005.0
2006-05-16 21:26:00,141.048,141.061,141.041,141.049,240700001.0
2006-05-16 21:27:00,141.057,141.061,141.051,141.057,148899999.0
2006-05-16 21:28:00,141.052,141.064,141.045,141.045,105900002.0
2006-05-16 21:29:00,141.04,141.049,141.027,141.027,222999998.0
2006-05-16 21:30:00,141.023,141.064,141.023,141.057,202499998.0
2006-05-16 21:31:00,141.061,141.063,141.041,141.041,105300000.0
2006-05-16 21:32:00,141.039,141.042,141.029,141.03,722299994.0
2006-05-16 21:33:00,141.034,141.051,141.034,141.05,153599997.0
2006-05-16 21:34:00,141.058,141.066,141.053,141.059,281600002.0
2006-05-16 21:35:00,141.06,141.074,141.059,141.059,249199999.0
2006-05-16 21:36:00,141.06,141.068,141.059,141.06,208400001.0
2006-05-16 21:37:00,141.058,141.069,141.043,141.043,108600001.0
2006-05-16 21:38:00,141.036,141.043,141.025,141.034,85700001.0
2006-05-16 21:39:00,141.033,141.033,141.021,141.028,296700002.0
2006-05-16 21:40:00,141.032,141.042,141.031,141.041,263400000.0
2006-05-16 21:41:00,141.039,141.044,141.025,141.044,74300000.0
2006-05-16 21:42:00,141.05,141.054,141.04,141.045,301500002.0
2006-05-16 21:43:00,141.04,141.048,141.038,141.048,382699998.0
2006-05-16 21:44:00,141.047,141.05,141.032,141.039,773499992.0
2006-05-16 21:45:00,141.04,141.05,141.033,141.05,260699998.0
2006-05-16 21:46:00,141.053,141.056,141.04,141.04,531400001.0
2006-05-16 21:47:00,141.041,141.058,141.041,141.048,461499998.0
2006-05-16 21:48:00,141.042,141.067,141.042,141.057,90699999.0
2006-05-16 21:49:00,141.046,141.058,141.046,141.054,134199999.0
2006-05-16 21:50:00,141.061,141.067,141.057,141.057,43400000.0
2006-05-16 21:51:00,141.052,141.059,141.051,141.059,165799997.0
2006-05-16 21:52:00,141.05,141.065,141.049,141.065,169599998.0
2006-05-16 21:53:00,141.066,141.066,141.059,141.06,36800000.0
2006-05-16 21:54:00,141.059,141.065,141.054,141.06,86800000.0
2006-05-16 21:55:00,141.067,141.067,141.061,141.065,78400000.0
2006-05-16 21:56:00,141.064,141.069,141.058,141.069,94200001.0
2006-05-16 21:57:00,141.073,141.078,141.072,141.075,87900001.0
2006-05-16 21:58:00,141.075,141.084,141.075,141.084,30400000.0
2006-05-16 21:59:00,141.08,141.085,141.08,141.08,138799999.0
2006-05-16 22:00:00,141.083,141.093,141.083,141.085,182300000.0
2006-05-16 22:01:00,141.09,141.108,141.09,141.091,494200001.0
2006-05-16 22:02:00,141.093,141.096,141.082,141.088,310600000.0
2006-05-16 22:03:00,141.091,141.093,141.083,141.09,114100000.0
2006-05-16 22:04:00,141.095,141.1,141.092,141.097,366399999.0
2006-05-16 22:05:00,141.09,141.091,141.076,141.08,139699999.0
2006-05-16 22:06:00,141.082,141.087,141.081,141.085,69800002.0
2006-05-16 22:07:00,141.085,141.089,141.08,141.08,99500001.0
2006-05-16 22:08:00,141.084,141.093,141.079,141.093,178400000.0
2006-05-16 22:09:00,141.093,141.107,141.093,141.107,49000000.0
2006-05-16 22:10:00,141.105,141.105,141.092,141.101,164000000.0
2006-05-16 22:11:00,141.097,141.122,141.097,141.115,137300000.0
2006-05-16 22:12:00,141.117,141.129,141.117,141.12,133700000.0
2006-05-16 22:13:00,141.12,141.125,141.111,141.115,118299998.0
2006-05-16 22:14:00,141.115,141.117,141.1,141.1,178999998.0
2006-05-16 22:15:00,141.103,141.112,141.102,141.103,199199999.0
2006-05-16 22:16:00,141.112,141.138,141.112,141.138,178600000.0
2006-05-16 22:17:00,141.14,141.14,141.13,141.13,47200000.0
2006-05-16 22:18:00,141.128,141.13,141.118,141.125,124999999.0
2006-05-16 22:19:00,141.127,141.133,141.127,141.133,105500002.0
2006-05-16 22:20:00,141.133,141.133,141.124,141.128,161599999.0
2006-05-16 22:21:00,141.134,141.134,141.126,141.128,118399998.0
2006-05-16 22:22:00,141.126,141.126,141.114,141.118,242700003.0
2006-05-16 22:23:00,141.12,141.125,141.116,141.124,291800005.0
2006-05-16 22:24:00,141.124,141.124,141.116,141.118,136099997.0
2006-05-16 22:25:00,141.122,141.134,141.122,141.125,320099999.0
2006-05-16 22:26:00,141.122,141.124,141.116,141.12,146000002.0
2006-05-16 22:27:00,141.118,141.129,141.115,141.118,678300002.0
2006-05-16 22:28:00,141.113,141.128,141.113,141.128,303299998.0
2006-05-16 22:29:00,141.138,141.138,141.12,141.12,77600002.0
2006-05-16 22:30:00,141.123,141.127,141.121,141.121,77699998.0
2006-05-16 22:31:00,141.122,141.122,141.098,141.098,134799999.0
2006-05-16 22:32:00,141.098,141.11,141.092,141.1,170099999.0
2006-05-16 22:33:00,141.108,141.116,141.106,141.115,231899997.0
2006-05-16 22:34:00,141.118,141.129,141.1,141.113,191499998.0
2006-05-16 22:35:00,141.103,141.103,141.087,141.087,189300003.0
2006-05-16 22:36:00,141.09,141.099,141.081,141.097,470800004.0
2006-05-16 22:37:00,141.1,141.105,141.094,141.096,150700000.0
2006-05-16 22:38:00,141.089,141.095,141.088,141.088,132700000.0
2006-05-16 22:39:00,141.085,141.09,141.082,141.085,275499997.0
2006-05-16 22:40:00,141.085,141.095,141.08,141.09,464200000.0
2006-05-16 22:41:00,141.092,141.105,141.084,141.084,185800002.0
2006-05-16 22:42:00,141.092,141.099,141.086,141.086,275999998.0
2006-05-16 22:43:00,141.1,141.106,141.087,141.097,100699999.0
2006-05-16 22:44:00,141.1,141.105,141.094,141.094,320999999.0
2006-05-16 22:45:00,141.101,141.119,141.095,141.1,336400003.0
2006-05-16 22:46:00,141.105,141.117,141.105,141.117,79900002.0
2006-05-16 22:47:00,141.113,141.113,141.088,141.091,91800003.0
2006-05-16 22:48:00,141.093,141.104,141.092,141.095,235199997.0
2006-05-16 22:49:00,141.094,141.106,141.086,141.095,259999999.0
2006-05-16 22:50:00,141.093,141.093,141.085,141.088,101200000.0
2006-05-16 22:51:00,141.091,141.1,141.09,141.095,221699997.0
2006-05-16 22:52:00,141.094,141.11,141.076,141.11,260699995.0
2006-05-16 22:53:00,141.107,141.107,141.09,141.091,189899998.0
2006-05-16 22:54:00,141.085,141.088,141.073,141.088,88900000.0
2006-05-16 22:55:00,141.083,141.085,141.072,141.072,104599999.0
2006-05-16 22:56:00,141.078,141.084,141.076,141.08,86700000.0
2006-05-16 22:57:00,141.072,141.072,141.066,141.066,183899997.0
2006-05-16 22:58:00,141.078,141.107,141.078,141.107,56000000.0
2006-05-16 22:59:00,141.115,141.115,141.09,141.1,175400001.0
2006-05-16 23:00:00,141.12,141.12,141.113,141.113,100300001.0
2006-05-16 23:01:00,141.06,141.108,141.06,141.098,128100000.0
2006-05-16 23:02:00,141.092,141.103,141.051,141.081,178400000.0
2006-05-16 23:03:00,141.058,141.092,141.042,141.092,282600005.0
2006-05-16 23:04:00,141.087,141.098,141.042,141.068,82900000.0
2006-05-16 23:05:00,141.073,141.083,141.027,141.042,68100000.0
2006-05-16 23:06:00,141.007,141.054,141.007,141.052,75900000.0
2006-05-16 23:07:00,141.046,141.051,141.013,141.017,77600001.0
2006-05-16 23:08:00,141.0,141.027,140.984,141.012,131400002.0
2006-05-16 23:09:00,141.01,141.042,140.996,141.041,93700000.0
2006-05-16 23:10:00,141.015,141.03,140.994,141.005,137100000.0
2006-05-16 23:11:00,141.048,141.048,140.974,140.979,99400001.0
2006-05-16 23:12:00,140.952,141.023,140.943,140.997,121000002.0
2006-05-16 23:13:00,140.986,141.014,140.973,141.014,118699998.0
2006-05-16 23:14:00,141.018,141.034,140.992,141.029,102499999.0
2006-05-16 23:15:00,141.01,141.026,140.978,141.022,93399999.0
2006-05-16 23:16:00,141.027,141.034,140.993,141.022,85000000.0
2006-05-16 23:17:00,141.02,141.04,141.01,141.016,133800000.0
2006-05-16 23:18:00,140.978,141.032,140.966,141.028,79099999.0
2006-05-16 23:19:00,141.025,141.028,140.98,141.014,182499998.0
2006-05-16 23:20:00,140.993,141.022,140.993,141.011,49300000.0
2006-05-16 23:21:00,141.002,141.008,140.977,140.995,60700000.0
2006-05-16 23:22:00,140.995,141.035,140.985,141.022,112099997.0
2006-05-16 23:23:00,140.98,141.035,140.976,141.031,97800000.0
2006-05-16 23:24:00,141.005,141.008,140.976,141.008,67199998.0
2006-05-16 23:25:00,140.997,141.017,140.976,141.008,77599999.0
2006-05-16 23:26:00,140.986,141.009,140.964,140.974,59200000.0
2006-05-16 23:27:00,141.003,141.022,140.987,141.018,111499999.0
2006-05-16 23:28:00,140.968,141.018,140.967,141.005,59200000.0
2006-05-16 23:29:00,141.01,141.014,140.976,140.994,131600003.0
2006-05-16 23:30:00,140.988,141.014,140.975,141.013,73200001.0
2006-05-16 23:31:00,141.013,141.013,140.966,140.967,108699999.0
2006-05-16 23:32:00,140.96,140.976,140.937,140.951,29600000.0
2006-05-16 23:33:00,140.987,140.994,140.964,140.98,78699999.0
2006-05-16 23:34:00,140.963,141.002,140.949,140.994,152199999.0
2006-05-16 23:35:00,141.005,141.012,140.98,141.012,71899999.0
2006-05-16 23:36:00,140.963,141.008,140.951,141.003,176799998.0
2006-05-16 23:37:00,141.01,141.015,140.968,140.996,112600001.0
2006-05-16 23:38:00,140.967,141.022,140.955,141.022,148300000.0
2006-05-16 23:39:00,141.012,141.078,141.001,141.078,70699999.0
2006-05-16 23:40:00,141.052,141.065,141.026,141.05,146899999.0
2006-05-16 23:41:00,141.07,141.07,141.035,141.04,90400000.0
2006-05-16 23:42:00,141.052,141.07,141.015,141.05,167800002.0
2006-05-16 23:43:00,141.051,141.068,141.041,141.06,172599997.0
2006-05-16 23:44:00,141.054,141.054,140.998,141.025,126600001.0
2006-05-16 23:45:00,141.033,141.045,141.007,141.03,104299999.0
2006-05-16 23:46:00,141.098,141.098,141.062,141.062,14000000.0
2006-05-16 23:47:00,141.043,141.05,141.04,141.045,86500001.0
2006-05-16 23:48:00,141.044,141.055,141.044,141.05,105799999.0
2006-05-16 23:49:00,141.049,141.049,141.042,141.042,72400001.0
2006-05-16 23:50:00,141.051,141.06,141.051,141.057,71800001.0
2006-05-16 23:51:00,141.054,141.064,141.054,141.056,159999999.0
2006-05-16 23:52:00,141.059,141.063,141.046,141.046,131600002.0
2006-05-16 23:53:00,141.047,141.054,141.033,141.033,133499998.0
2006-05-16 23:54:00,141.032,141.032,141.01,141.018,99499999.0
2006-05-16 23:55:00,141.018,141.042,141.011,141.035,174800001.0
2006-05-16 23:56:00,141.033,141.043,141.029,141.04,125599999.0
2006-05-16 23:57:00,141.042,141.048,141.038,141.048,43000000.0
2006-05-16 23:58:00,141.041,141.042,141.029,141.034,128799997.0
2006-05-16 23:59:00,141.032,141.035,141.015,141.035,61100000.0
2006-05-17 00:00:00,141.025,141.04,141.025,141.037,61400000.0
2006-05-17 00:01:00,141.03,141.03,141.01,141.01,30400000.0
2006-05-17 00:02:00,141.01,141.014,141.003,141.013,127899998.0
2006-05-17 00:03:00,141.017,141.017,140.997,141.0,145000005.0
2006-05-17 00:04:00,141.002,141.004,140.993,141.003,55500000.0
2006-05-17 00:05:00,141.004,141.004,140.992,141.0,147500003.0
2006-05-17 00:06:00,140.988,141.002,140.988,140.996,61600000.0
2006-05-17 00:07:00,140.995,141.001,140.989,140.989,24100000.0
2006-05-17 00:08:00,140.982,140.996,140.98,140.98,52800000.0
2006-05-17 00:09:00,140.994,141.004,140.994,141.001,97699997.0
2006-05-17 00:10:00,140.999,141.0,140.997,141.0,99300001.0
2006-05-17 00:11:00,140.988,140.992,140.98,140.992,88900001.0
2006-05-17 00:12:00,140.991,140.991,140.973,140.985,148799996.0
2006-05-17 00:13:00,140.975,140.975,140.963,140.964,97000002.0
2006-05-17 00:14:00,140.964,140.973,140.958,140.973,99700002.0
2006-05-17 00:15:00,140.975,140.975,140.957,140.961,99500002.0
2006-05-17 00:16:00,140.964,140.972,140.954,140.971,204400001.0
2006-05-17 00:17:00,140.977,140.987,140.974,140.977,34700000.0
2006-05-17 00:18:00,140.97,140.977,140.968,140.968,102100003.0
2006-05-17 00:19:00,140.972,140.983,140.972,140.975,48700000.0
2006-05-17 00:20:00,140.968,140.987,140.964,140.978,111200003.0
2006-05-17 00:21:00,140.969,140.98,140.969,140.972,104199998.0
2006-05-17 00:22:00,140.97,140.973,140.967,140.97,89800000.0
2006-05-17 00:23:00,140.963,140.963,140.943,140.943,68800000.0
2006-05-17 00:24:00,140.937,140.945,140.934,140.934,105499998.0
2006-05-17 00:25:00,140.94,140.944,140.935,140.944,32300000.0
2006-05-17 00:26:00,140.939,140.949,140.939,140.941,126799999.0
2006-05-17 00:27:00,140.94,140.94,140.94,140.94,61500000.0
2006-05-17 00:28:00,140.935,140.945,140.925,140.925,137099996.0
2006-05-17 00:29:00,140.945,140.945,140.935,140.94,19900000.0
2006-05-17 00:30:00,140.93,140.93,140.895,140.9,168899998.0
2006-05-17 00:31:00,140.895,140.91,140.892,140.892,64000000.0
2006-05-17 00:32:00,140.896,140.899,140.896,140.899,26400000.0
2006-05-17 00:33:00,140.908,140.925,140.899,140.923,123900001.0
2006-05-17 00:34:00,140.925,140.925,140.895,140.898,105199998.0
2006-05-17 00:35:00,140.901,140.909,140.899,140.908,116699999.0
2006-05-17 00:36:00,140.906,140.91,140.902,140.902,34700000.0
2006-05-17 00:37:00,140.9,140.91,140.897,140.91,54100000.0
2006-05-17 00:38:00,140.905,140.91,140.897,140.897,90099999.0
2006-05-17 00:39:00,140.907,140.908,140.891,140.908,228100001.0
2006-05-17 00:40:00,140.909,140.913,140.904,140.913,69999999.0
2006-05-17 00:41:00,140.916,140.916,140.893,140.902,271000002.0
2006-05-17 00:42:00,140.898,140.93,140.898,140.93,93699999.0
2006-05-17 00:43:00,140.942,140.958,140.941,140.952,131699998.0
2006-05-17 00:44:00,140.958,140.96,140.934,140.946,117199999.0
2006-05-17 00:45:00,140.949,140.953,140.946,140.95,97300001.0
2006-05-17 00:46:00,140.946,140.946,140.934,140.934,70200000.0
2006-05-17 00:47:00,140.94,140.954,140.94,140.948,22900000.0
2006-05-17 00:48:00,140.953,140.96,140.946,140.954,73499999.0
2006-05-17 00:49:00,140.941,140.948,140.933,140.938,56000000.0
2006-05-17 00:50:00,140.928,140.94,140.928,140.935,47099999.0
2006-05-17 00:51:00,140.926,140.941,140.926,140.937,61400000.0
2006-05-17 00:52:00,140.931,140.947,140.931,140.936,80999999.0
2006-05-17 00:53:00,140.942,140.957,140.942,140.952,75900000.0
2006-05-17 00:54:00,140.948,140.972,140.946,140.968,107900001.0
2006-05-17 00:55:00,140.97,141.017,140.97,140.999,150499998.0
2006-05-17 00:56:00,141.002,141.014,140.998,140.998,79900000.0
2006-05-17 00:57:00,140.994,141.002,140.988,140.999,83900000.0
2006-05-17 00:58:00,141.01,141.034,141.01,141.025,137899997.0
2006-05-17 00:59:00,141.021,141.04,141.015,141.028,87100002.0
2006-05-17 01:00:00,141.019,141.028,141.006,141.021,64400000.0
2006-05-17 01:01:00,141.03,141.039,141.028,141.028,56400000.0
2006-05-17 01:02:00,141.035,141.044,141.035,141.044,52200000.0
2006-05-17 01:03:00,141.038,141.049,140.997,140.997,57999999.0
2006-05-17 01:04:00,140.978,140.985,140.949,140.956,92699999.0
2006-05-17 01:05:00,140.953,140.956,140.927,140.943,87700000.0
2006-05-17 01:06:00,140.947,140.947,140.93,140.932,138400001.0
2006-05-17 01:07:00,140.932,140.937,140.925,140.936,51999999.0
2006-05-17 01:08:00,140.933,140.944,140.933,140.938,94300001.0
2006-05-17 01:09:00,140.941,140.952,140.921,140.939,128999999.0
2006-05-17 01:10:00,140.943,140.977,140.943,140.963,155499999.0
2006-05-17 01:11:00,140.969,140.976,140.949,140.949,104999998.0
2006-05-17 01:12:00,140.942,140.942,140.928,140.937,173999997.0
2006-05-17 01:13:00,140.94,140.94,140.938,140.94,125600000.0
2006-05-17 01:14:00,140.943,140.95,140.933,140.944,66799999.0
2006-05-17 01:15:00,140.936,140.937,140.924,140.926,64099999.0
2006-05-17 01:16:00,140.936,140.968,140.934,140.957,109200002.0
2006-05-17 01:17:00,140.952,140.961,140.95,140.95,159499999.0
2006-05-17 01:18:00,140.964,140.964,140.954,140.957,63700000.0
2006-05-17 01:19:00,140.959,140.962,140.952,140.961,75900000.0
2006-05-17 01:20:00,140.961,140.974,140.961,140.969,123800000.0
2006-05-17 01:21:00,140.956,140.967,140.945,140.945,97499999.0
2006-05-17 01:22:00,140.949,140.977,140.949,140.977,119000001.0
2006-05-17 01:23:00,140.984,141.014,140.984,141.005,64000000.0
2006-05-17 01:24:00,141.005,141.02,141.005,141.01,39199999.0
2006-05-17 01:25:00,141.036,141.064,141.036,141.064,82399999.0
2006-05-17 01:26:00,141.051,141.051,141.027,141.051,142100003.0
2006-05-17 01:27:00,141.058,141.061,141.048,141.058,76400000.0
2006-05-17 01:28:00,141.047,141.054,141.042,141.042,76900000.0
2006-05-17 01:29:00,141.055,141.062,141.055,141.055,47500000.0
2006-05-17 01:30:00,141.06,141.09,141.06,141.09,66799999.0
2006-05-17 01:31:00,141.088,141.1,141.075,141.1,129900001.0
2006-05-17 01:32:00,141.085,141.085,141.057,141.069,70599999.0
2006-05-17 01:33:00,141.065,141.072,141.064,141.07,77000000.0
2006-05-17 01:34:00,141.078,141.082,141.064,141.073,149800002.0
2006-05-17 01:35:00,141.074,141.079,141.058,141.079,82300000.0
2006-05-17 01:36:00,141.073,141.08,141.059,141.06,134699998.0
2006-05-17 01:37:00,141.058,141.068,141.058,141.065,53600000.0
2006-05-17 01:38:00,141.071,141.073,141.052,141.057,154899997.0
2006-05-17 01:39:00,141.066,141.066,141.045,141.057,104799999.0
2006-05-17 01:40:00,141.053,141.053,141.03,141.037,134200000.0
2006-05-17 01:41:00,141.035,141.059,141.033,141.059,154500002.0
2006-05-17 01:42:00,141.066,141.079,141.05,141.05,113300000.0
2006-05-17 01:43:00,141.04,141.057,141.04,141.051,50399999.0
2006-05-17 01:44:00,141.052,141.068,141.052,141.065,65500001.0
2006-05-17 01:45:00,141.075,141.083,141.068,141.083,67699999.0
2006-05-17 01:46:00,141.079,141.079,141.067,141.074,99699998.0
2006-05-17 01:47:00,141.058,141.071,141.058,141.069,58700000.0
2006-05-17 01:48:00,141.062,141.07,141.06,141.06,104500001.0
2006-05-17 01:49:00,141.049,141.049,141.027,141.035,50400001.0
2006-05-17 01:50:00,141.031,141.052,141.031,141.045,40200000.0
2006-05-17 01:51:00,141.039,141.039,141.024,141.034,103599999.0
2006-05-17 01:52:00,141.033,141.033,141.021,141.03,150600002.0
2006-05-17 01:53:00,141.032,141.037,141.026,141.035,64700000.0
2006-05-17 01:54:00,141.042,141.042,141.024,141.024,70700001.0
2006-05-17 01:55:00,141.042,141.052,141.031,141.052,128399999.0
2006-05-17 01:56:00,141.045,141.045,141.032,141.04,88300000.0
2006-05-17 01:57:00,141.038,141.047,141.038,141.04,88600000.0
2006-05-17 01:58:00,141.04,141.053,141.037,141.053,64799999.0
2006-05-17 01:59:00,141.063,141.08,141.063,141.074,67900000.0
2006-05-17 02:00:00,141.068,141.078,141.057,141.063,135900004.0
2006-05-17 02:01:00,141.06,141.068,141.06,141.065,88799999.0
2006-05-17 02:02:00,141.067,141.067,141.049,141.049,167399998.0
2006-05-17 02:03:00,141.055,141.067,141.054,141.054,58200001.0
2006-05-17 02:04:00,141.046,141.064,141.046,141.055,54600000.0
2006-05-17 02:05:00,141.052,141.068,141.046,141.046,65399999.0
2006-05-17 02:06:00,141.06,141.066,141.056,141.056,75899999.0
2006-05-17 02:07:00,141.05,141.058,141.042,141.049,74800000.0
2006-05-17 02:08:00,141.047,141.051,141.045,141.048,64500001.0
2006-05-17 02:09:00,141.057,141.062,141.056,141.062,71499998.0
2006-05-17 02:10:00,141.065,141.07,141.064,141.067,97399999.0
2006-05-17 02:11:00,141.061,141.061,141.048,141.055,85100001.0
2006-05-17 02:12:00,141.034,141.034,140.995,140.995,108800002.0
2006-05-17 02:13:00,141.005,141.01,140.981,140.983,133099999.0
2006-05-17 02:14:00,140.98,140.982,140.905,140.914,152999999.0
2006-05-17 02:15:00,140.892,140.923,140.889,140.918,151600002.0
2006-05-17 02:16:00,140.919,140.922,140.885,140.885,40600000.0
2006-05-17 02:17:00,140.896,140.902,140.853,140.853,48800000.0
2006-05-17 02:18:00,140.815,140.831,140.803,140.809,99700000.0
2006-05-17 02:19:00,140.8,140.812,140.778,140.778,141500001.0
2006-05-17 02:20:00,140.77,140.797,140.759,140.788,111500000.0
2006-05-17 02:21:00,140.795,140.796,140.778,140.783,92900000.0
2006-05-17 02:22:00,140.797,140.811,140.795,140.806,50399999.0
2006-05-17 02:23:00,140.789,140.789,140.731,140.731,44800000.0
2006-05-17 02:24:00,140.728,140.728,140.676,140.676,62200000.0
2006-05-17 02:25:00,140.643,140.672,140.634,140.672,144999998.0
2006-05-17 02:26:00,140.661,140.661,140.643,140.661,71999999.0
2006-05-17 02:27:00,140.666,140.673,140.628,140.628,88900000.0
2006-05-17 02:28:00,140.611,140.618,140.564,140.564,120500000.0
2006-05-17 02:29:00,140.569,140.644,140.569,140.644,71500001.0
2006-05-17 02:30:00,140.66,140.663,140.627,140.659,192700003.0
2006-05-17 02:31:00,140.669,140.669,140.625,140.625,99999998.0
2006-05-17 02:32:00,140.623,140.636,140.612,140.633,51999999.0
2006-05-17 02:33:00,140.638,140.657,140.623,140.655,81599999.0
2006-05-17 02:34:00,140.662,140.678,140.649,140.678,56800000.0
2006-05-17 02:35:00,140.68,140.704,140.669,140.704,87900000.0
2006-05-17 02:36:00,140.703,140.725,140.699,140.725,73300000.0
2006-05-17 02:37:00,140.734,140.738,140.724,140.724,58399999.0
2006-05-17 02:38:00,140.727,140.729,140.699,140.71,121399999.0
2006-05-17 02:39:00,140.708,140.711,140.687,140.687,68899999.0
2006-05-17 02:40:00,140.684,140.721,140.684,140.719,65300000.0
2006-05-17 02:41:00,140.726,140.738,140.726,140.735,76299998.0
2006-05-17 02:42:00,140.72,140.768,140.72,140.762,128400001.0
2006-05-17 02:43:00,140.765,140.786,140.765,140.776,61299999.0
2006-05-17 02:44:00,140.749,140.776,140.725,140.734,127300002.0
2006-05-17 02:45:00,140.717,140.727,140.714,140.723,93199999.0
2006-05-17 02:46:00,140.727,140.756,140.725,140.738,102300000.0
2006-05-17 02:47:00,140.735,140.735,140.711,140.724,53500000.0
2006-05-17 02:48:00,140.723,140.723,140.669,140.669,23200000.0
2006-05-17 02:49:00,140.664,140.705,140.664,140.705,36300000.0
2006-05-17 02:50:00,140.702,140.702,140.68,140.68,60700002.0
2006-05-17 02:51:00,140.662,140.671,140.655,140.655,92600001.0
2006-05-17 02:52:00,140.642,140.642,140.597,140.6,103700002.0
2006-05-17 02:53:00,140.596,140.614,140.596,140.609,54800000.0
2006-05-17 02:54:00,140.603,140.672,140.6,140.672,116000001.0
2006-05-17 02:55:00,140.667,140.681,140.662,140.671,131999999.0
2006-05-17 02:56:00,140.667,140.737,140.667,140.737,128300002.0
2006-05-17 02:57:00,140.751,140.752,140.698,140.698,83499999.0
2006-05-17 02:58:00,140.691,140.704,140.687,140.703,161599999.0
2006-05-17 02:59:00,140.693,140.729,140.687,140.729,173399999.0
2006-05-17 03:00:00,140.74,140.751,140.723,140.731,80500000.0
2006-05-17 03:01:00,140.724,140.732,140.691,140.691,73599999.0
2006-05-17 03:02:00,140.677,140.679,140.596,140.602,146600000.0
2006-05-17 03:03:00,140.613,140.635,140.613,140.635,59100001.0
2006-05-17 03:04:00,140.633,140.634,140.621,140.626,63400000.0
2006-05-17 03:05:00,140.622,140.622,140.603,140.603,79900000.0
2006-05-17 03:06:00,140.608,140.624,140.608,140.61,45600000.0
2006-05-17 03:07:00,140.611,140.657,140.609,140.657,78399999.0
2006-05-17 03:08:00,140.671,140.671,140.654,140.666,100600001.0
2006-05-17 03:09:00,140.67,140.674,140.655,140.655,149500000.0
2006-05-17 03:10:00,140.657,140.679,140.657,140.668,94900000.0
2006-05-17 03:11:00,140.664,140.664,140.637,140.642,116799997.0
2006-05-17 03:12:00,140.63,140.656,140.62,140.641,115599997.0
2006-05-17 03:13:00,140.641,140.647,140.627,140.637,140600000.0
2006-05-17 03:14:00,140.62,140.639,140.62,140.639,62400000.0
2006-05-17 03:15:00,140.643,140.646,140.629,140.63,179399996.0
2006-05-17 03:16:00,140.636,140.67,140.632,140.67,145200000.0
2006-05-17 03:17:00,140.674,140.681,140.658,140.662,66400001.0
2006-05-17 03:18:00,140.651,140.66,140.648,140.66,170100001.0
2006-05-17 03:19:00,140.656,140.675,140.655,140.673,89500000.0
2006-05-17 03:20:00,140.674,140.694,140.674,140.687,128000001.0
2006-05-17 03:21:00,140.701,140.701,140.687,140.699,102699998.0
2006-05-17 03:22:00,140.703,140.712,140.699,140.699,98599998.0
2006-05-17 03:23:00,140.694,140.705,140.694,140.7,79900001.0
2006-05-17 03:24:00,140.716,140.747,140.716,140.743,81499999.0
2006-05-17 03:25:00,140.735,140.742,140.726,140.726,79100000.0
2006-05-17 03:26:00,140.725,140.725,140.71,140.716,117400001.0
2006-05-17 03:27:00,140.722,140.722,140.707,140.718,185899998.0
2006-05-17 03:28:00,140.721,140.731,140.716,140.719,116700000.0
2006-05-17 03:29:00,140.717,140.72,140.714,140.72,93800000.0
2006-05-17 03:30:00,140.718,140.733,140.712,140.719,68799999.0
2006-05-17 03:31:00,140.719,140.728,140.719,140.722,30099999.0
2006-05-17 03:32:00,140.718,140.735,140.71,140.732,61900000.0
2006-05-17 03:33:00,140.733,140.736,140.711,140.735,79600000.0
2006-05-17 03:34:00,140.738,140.738,140.719,140.719,48799999.0
2006-05-17 03:35:00,140.719,140.726,140.705,140.71,72299999.0
2006-05-17 03:36:00,140.716,140.729,140.716,140.729,14400000.0
2006-05-17 03:37:00,140.733,140.74,140.726,140.73,104099997.0
2006-05-17 03:38:00,140.735,140.735,140.726,140.728,92800000.0
2006-05-17 03:39:00,140.728,140.742,140.728,140.735,66500000.0
2006-05-17 03:40:00,140.729,140.729,140.727,140.727,113000002.0
2006-05-17 03:41:00,140.721,140.732,140.721,140.732,86400001.0
2006-05-17 03:42:00,140.737,140.744,140.737,140.737,44399999.0
2006-05-17 03:43:00,140.744,140.75,140.738,140.738,49999999.0
2006-05-17 03:44:00,140.745,140.754,140.736,140.736,81800002.0
2006-05-17 03:45:00,140.74,140.751,140.74,140.746,46799999.0
2006-05-17 03:46:00,140.756,140.756,140.742,140.744,63299999.0
2006-05-17 03:47:00,140.739,140.753,140.739,140.753,53399999.0
2006-05-17 03:48:00,140.758,140.763,140.749,140.76,116500000.0
2006-05-17 03:49:00,140.752,140.767,140.75,140.767,87600000.0
2006-05-17 03:50:00,140.775,140.775,140.761,140.765,196799998.0
2006-05-17 03:51:00,140.787,140.793,140.787,140.793,40400002.0
2006-05-17 03:52:00,140.814,140.823,140.789,140.789,92500000.0
2006-05-17 03:53:00,140.789,140.803,140.782,140.789,117600000.0
2006-05-17 03:54:00,140.775,140.794,140.773,140.777,116600001.0
2006-05-17 03:55:00,140.768,140.768,140.748,140.753,35200000.0
2006-05-17 03:56:00,140.756,140.769,140.756,140.766,56000000.0
2006-05-17 03:57:00,140.771,140.773,140.762,140.772,102800000.0
2006-05-17 03:58:00,140.765,140.765,140.754,140.761,70800000.0
2006-05-17 03:59:00,140.758,140.771,140.752,140.756,84300000.0
2006-05-17 04:00:00,140.758,140.775,140.758,140.775,53600001.0
2006-05-17 04:01:00,140.779,140.8,140.779,140.8,88200000.0
2006-05-17 04:02:00,140.804,140.82,140.803,140.816,107200000.0
2006-05-17 04:03:00,140.815,140.82,140.801,140.82,68700002.0
2006-05-17 04:04:00,140.84,140.844,140.83,140.84,129699999.0
2006-05-17 04:05:00,140.835,140.846,140.835,140.836,53200000.0
2006-05-17 04:06:00,140.842,140.845,140.818,140.818,72300000.0
2006-05-17 04:07:00,140.83,140.83,140.816,140.822,108600001.0
2006-05-17 04:08:00,140.826,140.826,140.809,140.815,68300000.0
2006-05-17 04:09:00,140.81,140.828,140.81,140.812,135199999.0
2006-05-17 04:10:00,140.808,140.811,140.8,140.811,85499998.0
2006-05-17 04:11:00,140.81,140.817,140.808,140.808,40000001.0
2006-05-17 04:12:00,140.802,140.815,140.802,140.802,70700001.0
2006-05-17 04:13:00,140.805,140.808,140.805,140.805,32800000.0
2006-05-17 04:14:00,140.806,140.806,140.794,140.803,62999999.0
2006-05-17 04:15:00,140.802,140.81,140.802,140.807,52500000.0
2006-05-17 04:16:00,140.814,140.831,140.814,140.82,115599998.0
2006-05-17 04:17:00,140.833,140.842,140.829,140.837,62700000.0
2006-05-17 04:18:00,140.843,140.847,140.84,140.843,109799999.0
2006-05-17 04:19:00,140.845,140.846,140.837,140.84,106799998.0
2006-05-17 04:20:00,140.845,140.845,140.821,140.821,64000000.0
2006-05-17 04:21:00,140.827,140.827,140.814,140.825,105899998.0
2006-05-17 04:22:00,140.822,140.828,140.813,140.821,96900000.0
2006-05-17 04:23:00,140.824,140.827,140.814,140.827,205000001.0
2006-05-17 04:24:00,140.822,140.831,140.817,140.817,62600000.0
2006-05-17 04:25:00,140.814,140.829,140.814,140.825,55800001.0
2006-05-17 04:26:00,140.823,140.828,140.818,140.821,107299999.0
2006-05-17 04:27:00,140.812,140.816,140.798,140.801,121200001.0
2006-05-17 04:28:00,140.8,140.808,140.8,140.805,99499999.0
2006-05-17 04:29:00,140.799,140.811,140.786,140.786,128500003.0
2006-05-17 04:30:00,140.791,140.791,140.778,140.786,129000000.0
2006-05-17 04:31:00,140.785,140.795,140.782,140.782,71000002.0
2006-05-17 04:32:00,140.79,140.793,140.742,140.764,160599997.0
2006-05-17 04:33:00,140.772,140.772,140.738,140.74,62900000.0
2006-05-17 04:34:00,140.748,140.748,140.73,140.73,191600000.0
2006-05-17 04:35:00,140.74,140.745,140.732,140.744,120600000.0
2006-05-17 04:36:00,140.746,140.752,140.727,140.727,87900001.0
2006-05-17 04:37:00,140.733,140.747,140.731,140.74,112100000.0
2006-05-17 04:38:00,140.746,140.748,140.729,140.729,120700002.0
2006-05-17 04:39:00,140.728,140.744,140.724,140.733,60600000.0
2006-05-17 04:40:00,140.742,140.745,140.735,140.737,88400004.0
2006-05-17 04:41:00,140.745,140.763,140.745,140.763,105499998.0
2006-05-17 04:42:00,140.743,140.743,140.741,140.741,24000001.0
2006-05-17 04:43:00,140.729,140.737,140.729,140.737,77300002.0
2006-05-17 04:44:00,140.741,140.756,140.738,140.738,91900000.0
2006-05-17 04:45:00,140.737,140.737,140.722,140.725,149299998.0
2006-05-17 04:46:00,140.73,140.738,140.728,140.729,109699998.0
2006-05-17 04:47:00,140.744,140.75,140.741,140.75,79900001.0
2006-05-17 04:48:00,140.744,140.751,140.741,140.741,98299999.0
2006-05-17 04:49:00,140.74,140.746,140.734,140.745,95100000.0
2006-05-17 04:50:00,140.741,140.743,140.732,140.734,116600001.0
2006-05-17 04:51:00,140.727,140.741,140.724,140.739,176500000.0
2006-05-17 04:52:00,140.732,140.745,140.73,140.73,74600000.0
2006-05-17 04:53:00,140.738,140.75,140.731,140.731,44000000.0
2006-05-17 04:54:00,140.731,140.734,140.727,140.731,102300003.0
2006-05-17 04:55:00,140.733,140.74,140.733,140.736,129400004.0
2006-05-17 04:56:00,140.739,140.747,140.73,140.745,112299999.0
2006-05-17 04:57:00,140.746,140.75,140.742,140.748,82200000.0
2006-05-17 04:58:00,140.74,140.74,140.724,140.738,69200000.0
2006-05-17 04:59:00,140.723,140.723,140.714,140.715,137600005.0
2006-05-17 05:00:00,140.717,140.728,140.715,140.715,78100000.0
2006-05-17 05:01:00,140.711,140.722,140.708,140.708,60100000.0
2006-05-17 05:02:00,140.702,140.713,140.689,140.689,172899998.0
2006-05-17 05:03:00,140.691,140.697,140.678,140.683,167099999.0
2006-05-17 05:04:00,140.676,140.683,140.673,140.68,168499999.0
2006-05-17 05:05:00,140.677,140.704,140.677,140.704,52800000.0
2006-05-17 05:06:00,140.693,140.723,140.693,140.713,123700002.0
2006-05-17 05:07:00,140.708,140.716,140.701,140.701,86900000.0
2006-05-17 05:08:00,140.703,140.711,140.684,140.695,85400000.0
2006-05-17 05:09:00,140.695,140.711,140.685,140.702,130799999.0
2006-05-17 05:10:00,140.687,140.699,140.681,140.699,64600000.0
2006-05-17 05:11:00,140.715,140.723,140.708,140.714,77300000.0
2006-05-17 05:12:00,140.708,140.741,140.7,140.735,57600000.0
2006-05-17 05:13:00,140.737,140.749,140.731,140.734,20900000.0
2006-05-17 05:14:00,140.733,140.744,140.727,140.732,113099997.0
2006-05-17 05:15:00,140.735,140.746,140.729,140.74,157800002.0
2006-05-17 05:16:00,140.74,140.755,140.733,140.739,98999998.0
2006-05-17 05:17:00,140.727,140.75,140.727,140.739,69600000.0
2006-05-17 05:18:00,140.751,140.751,140.738,140.738,88899999.0
2006-05-17 05:19:00,140.747,140.757,140.747,140.757,57500000.0
2006-05-17 05:20:00,140.762,140.762,140.753,140.753,95900002.0
2006-05-17 05:21:00,140.748,140.765,140.743,140.744,162900000.0
2006-05-17 05:22:00,140.744,140.748,140.739,140.743,91799999.0
2006-05-17 05:23:00,140.729,140.744,140.729,140.743,116299997.0
2006-05-17 05:24:00,140.744,140.754,140.744,140.754,43900001.0
2006-05-17 05:25:00,140.744,140.744,140.72,140.72,95500001.0
2006-05-17 05:26:00,140.718,140.732,140.718,140.727,83200000.0
2006-05-17 05:27:00,140.737,140.737,140.716,140.734,129400001.0
2006-05-17 05:28:00,140.737,140.75,140.737,140.745,60400001.0
2006-05-17 05:29:00,140.742,140.769,140.723,140.769,80899998.0
2006-05-17 05:30:00,140.759,140.759,140.752,140.752,22400000.0
2006-05-17 05:31:00,140.75,140.766,140.75,140.756,187000004.0
2006-05-17 05:32:00,140.776,140.816,140.776,140.787,40800000.0
2006-05-17 05:33:00,140.806,140.831,140.806,140.831,48899999.0
2006-05-17 05:34:00,140.824,140.827,140.806,140.806,115800000.0
2006-05-17 05:35:00,140.803,140.804,140.794,140.794,59899999.0
2006-05-17 05:36:00,140.793,140.809,140.76,140.809,108399998.0
2006-05-17 05:37:00,140.819,140.829,140.803,140.824,100500000.0
2006-05-17 05:38:00,140.841,140.866,140.841,140.866,91900002.0
2006-05-17 05:39:00,140.85,140.85,140.816,140.82,152900000.0
2006-05-17 05:40:00,140.827,140.841,140.822,140.841,154199999.0
2006-05-17 05:41:00,140.843,140.856,140.843,140.853,94599999.0
2006-05-17 05:42:00,140.859,140.889,140.859,140.889,79100001.0
2006-05-17 05:43:00,140.901,140.907,140.896,140.901,79800000.0
2006-05-17 05:44:00,140.899,140.921,140.899,140.909,131700000.0
2006-05-17 05:45:00,140.909,140.942,140.909,140.942,186599999.0
2006-05-17 05:46:00,140.928,140.928,140.914,140.914,57800001.0
2006-05-17 05:47:00,140.918,140.927,140.918,140.918,58800000.0
2006-05-17 05:48:00,140.913,140.913,140.891,140.906,52800000.0
2006-05-17 05:49:00,140.909,140.909,140.862,140.862,71900000.0
2006-05-17 05:50:00,140.868,140.883,140.854,140.858,113399999.0
2006-05-17 05:51:00,140.851,140.866,140.844,140.865,131099997.0
2006-05-17 05:52:00,140.861,140.866,140.844,140.855,90099999.0
2006-05-17 05:53:00,140.861,140.863,140.84,140.842,66300000.0
2006-05-17 05:54:00,140.853,140.866,140.853,140.855,149700002.0
2006-05-17 05:55:00,140.858,140.87,140.85,140.869,59100000.0
2006-05-17 05:56:00,140.871,140.885,140.865,140.875,112100000.0
2006-05-17 05:57:00,140.873,140.877,140.866,140.873,190099999.0
2006-05-17 05:58:00,140.877,140.878,140.858,140.858,30800000.0
2006-05-17 05:59:00,140.863,140.877,140.853,140.877,176400002.0
2006-05-17 06:00:00,140.879,140.886,140.867,140.883,117599999.0
2006-05-17 06:01:00,140.892,140.893,140.864,140.864,104399999.0
2006-05-17 06:02:00,140.859,140.859,140.856,140.856,13600000.0
2006-05-17 06:03:00,140.856,140.864,140.852,140.852,81300001.0
2006-05-17 06:04:00,140.852,140.859,140.842,140.859,31200000.0
2006-05-17 06:05:00,140.868,140.868,140.851,140.862,41600000.0
2006-05-17 06:06:00,140.854,140.867,140.852,140.854,193800004.0
2006-05-17 06:07:00,140.855,140.874,140.853,140.869,145199999.0
2006-05-17 06:08:00,140.879,140.879,140.852,140.86,113099999.0
2006-05-17 06:09:00,140.856,140.88,140.856,140.878,36800000.0
2006-05-17 06:10:00,140.882,140.882,140.875,140.878,66100000.0
2006-05-17 06:11:00,140.882,140.898,140.882,140.89,124400000.0
2006-05-17 06:12:00,140.879,140.896,140.875,140.88,125300002.0
2006-05-17 06:13:00,140.887,140.901,140.886,140.893,103200000.0
2006-05-17 06:14:00,140.902,140.911,140.902,140.907,104799998.0
2006-05-17 06:15:00,140.905,140.905,140.887,140.893,47500000.0
2006-05-17 06:16:00,140.894,140.894,140.879,140.881,164799997.0
2006-05-17 06:17:00,140.878,140.878,140.862,140.864,70900003.0
2006-05-17 06:18:00,140.855,140.867,140.855,140.865,35200000.0
2006-05-17 06:19:00,140.868,140.87,140.855,140.858,83499999.0
2006-05-17 06:20:00,140.864,140.874,140.864,140.865,87100001.0
2006-05-17 06:21:00,140.865,140.87,140.862,140.864,80000002.0
2006-05-17 06:22:00,140.863,140.872,140.86,140.872,87600000.0
2006-05-17 06:23:00,140.882,140.886,140.87,140.88,82000000.0
2006-05-17 06:24:00,140.88,140.886,140.879,140.88,86700000.0
2006-05-17 06:25:00,140.885,140.885,140.875,140.88,34600000.0
2006-05-17 06:26:00,140.877,140.877,140.871,140.871,28800000.0
2006-05-17 06:27:00,140.875,140.875,140.87,140.87,36000000.0
2006-05-17 06:28:00,140.867,140.867,140.852,140.852,156500000.0
2006-05-17 06:29:00,140.862,140.867,140.854,140.854,103399999.0
2006-05-17 06:30:00,140.854,140.864,140.85,140.85,107199999.0
2006-05-17 06:31:00,140.857,140.866,140.856,140.858,66400000.0
2006-05-17 06:32:00,140.856,140.864,140.855,140.855,99200000.0
2006-05-17 06:33:00,140.858,140.858,140.85,140.85,167799998.0
2006-05-17 06:34:00,140.851,140.856,140.836,140.836,59099999.0
2006-05-17 06:35:00,140.84,140.861,140.84,140.852,114200002.0
2006-05-17 06:36:00,140.859,140.862,140.854,140.862,60699999.0
2006-05-17 06:37:00,140.867,140.867,140.862,140.862,50999999.0
2006-05-17 06:38:00,140.868,140.878,140.859,140.874,153900000.0
2006-05-17 06:39:00,140.868,140.882,140.868,140.875,104800002.0
2006-05-17 06:40:00,140.868,140.88,140.865,140.865,127499998.0
2006-05-17 06:41:00,140.871,140.887,140.871,140.873,111599999.0
2006-05-17 06:42:00,140.872,140.875,140.866,140.868,152699999.0
2006-05-17 06:43:00,140.873,140.892,140.873,140.889,159600004.0
2006-05-17 06:44:00,140.895,140.895,140.867,140.867,45600000.0
2006-05-17 06:45:00,140.862,140.881,140.86,140.881,142099999.0
2006-05-17 06:46:00,140.874,140.894,140.872,140.882,148799999.0
2006-05-17 06:47:00,140.89,140.89,140.89,140.89,39900002.0
2006-05-17 06:48:00,140.89,140.893,140.885,140.885,132900000.0
2006-05-17 06:49:00,140.873,140.873,140.848,140.85,65300001.0
2006-05-17 06:50:00,140.856,140.868,140.848,140.868,76199998.0
2006-05-17 06:51:00,140.874,140.88,140.866,140.876,110600001.0
2006-05-17 06:52:00,140.874,140.884,140.867,140.867,102599999.0
2006-05-17 06:53:00,140.864,140.885,140.864,140.885,112600000.0
2006-05-17 06:54:00,140.887,140.89,140.877,140.882,81099999.0
2006-05-17 06:55:00,140.887,140.905,140.887,140.89,87000000.0
2006-05-17 06:56:00,140.899,140.913,140.893,140.91,111300001.0
2006-05-17 06:57:00,140.91,140.918,140.9,140.918,94099999.0
2006-05-17 06:58:00,140.92,140.927,140.917,140.919,98500000.0
2006-05-17 06:59:00,140.918,140.928,140.917,140.928,116000000.0
2006-05-17 07:00:00,140.933,140.933,140.919,140.921,158999999.0
2006-05-17 07:01:00,140.909,140.921,140.906,140.913,176000000.0
2006-05-17 07:02:00,140.913,140.915,140.901,140.901,70800000.0
2006-05-17 07:03:00,140.907,140.908,140.898,140.904,94400000.0
2006-05-17 07:04:00,140.912,140.929,140.912,140.923,133799999.0
2006-05-17 07:05:00,140.899,140.915,140.899,140.901,129399996.0
2006-05-17 07:06:00,140.895,140.919,140.895,140.903,116900002.0
2006-05-17 07:07:00,140.904,140.908,140.898,140.908,72099998.0
2006-05-17 07:08:00,140.908,140.908,140.888,140.898,92000000.0
2006-05-17 07:09:00,140.893,140.893,140.89,140.892,63100001.0
2006-05-17 07:10:00,140.901,140.904,140.898,140.904,35100000.0
2006-05-17 07:11:00,140.9,140.903,140.894,140.896,141300000.0
2006-05-17 07:12:00,140.897,140.898,140.856,140.86,117299998.0
2006-05-17 07:13:00,140.868,140.883,140.868,140.883,130200000.0
2006-05-17 07:14:00,140.883,140.904,140.883,140.902,85800001.0
2006-05-17 07:15:00,140.898,140.911,140.896,140.896,121999999.0
2006-05-17 07:16:00,140.9,140.911,140.9,140.904,164299997.0
2006-05-17 07:17:00,140.902,140.908,140.891,140.908,146200001.0
2006-05-17 07:18:00,140.903,140.904,140.902,140.902,66900002.0
2006-05-17 07:19:00,140.909,140.918,140.909,140.918,100899999.0
2006-05-17 07:20:00,140.91,140.934,140.91,140.934,28500000.0
2006-05-17 07:21:00,140.923,140.93,140.919,140.93,88299999.0
2006-05-17 07:22:00,140.925,140.934,140.925,140.93,131899999.0
2006-05-17 07:23:00,140.937,140.937,140.925,140.935,87999999.0
2006-05-17 07:24:00,140.931,140.977,140.929,140.977,69000000.0
2006-05-17 07:25:00,140.97,140.975,140.949,140.949,80199999.0
2006-05-17 07:26:00,140.952,140.954,140.924,140.928,39000001.0
2006-05-17 07:27:00,140.933,140.942,140.929,140.933,101499998.0
2006-05-17 07:28:00,140.929,140.935,140.927,140.935,167500000.0
2006-05-17 07:29:00,140.926,140.933,140.923,140.93,48000000.0
2006-05-17 07:30:00,140.933,140.935,140.922,140.935,42099999.0
2006-05-17 07:31:00,140.938,140.951,140.938,140.944,64399999.0
2006-05-17 07:32:00,140.944,140.949,140.934,140.938,152800002.0
2006-05-17 07:33:00,140.945,140.954,140.945,140.946,90099998.0
2006-05-17 07:34:00,140.947,140.947,140.924,140.928,95200002.0
2006-05-17 07:35:00,140.927,140.928,140.911,140.92,112500001.0
2006-05-17 07:36:00,140.919,140.939,140.919,140.933,65400000.0
2006-05-17 07:37:00,140.945,140.961,140.937,140.956,103299999.0
2006-05-17 07:38:00,140.95,140.964,140.934,140.942,122600003.0
2006-05-17 07:39:00,140.926,140.939,140.919,140.93,132800003.0
2006-05-17 07:40:00,140.924,140.933,140.915,140.915,90599999.0
2006-05-17 07:41:00,140.906,140.921,140.904,140.904,125600000.0
2006-05-17 07:42:00,140.907,140.924,140.906,140.92,73700000.0
2006-05-17 07:43:00,140.92,140.93,140.913,140.923,75600000.0
2006-05-17 07:44:00,140.917,140.917,140.906,140.917,66800000.0
2006-05-17 07:45:00,140.913,140.941,140.913,140.93,77500000.0
2006-05-17 07:46:00,140.933,140.951,140.933,140.947,71499999.0
2006-05-17 07:47:00,140.951,140.952,140.938,140.952,77200000.0
2006-05-17 07:48:00,140.951,140.951,140.943,140.943,36800000.0
2006-05-17 07:49:00,140.951,140.956,140.94,140.94,85499998.0
2006-05-17 07:50:00,140.951,140.951,140.935,140.935,142600000.0
2006-05-17 07:51:00,140.923,140.928,140.914,140.914,128600002.0
2006-05-17 07:52:00,140.916,140.924,140.914,140.924,69099999.0
2006-05-17 07:53:00,140.938,140.94,140.922,140.933,130100000.0
2006-05-17 07:54:00,140.928,140.939,140.928,140.931,85200001.0
2006-05-17 07:55:00,140.93,140.93,140.887,140.887,79500001.0
2006-05-17 07:56:00,140.876,140.876,140.851,140.851,52400000.0
2006-05-17 07:57:00,140.856,140.859,140.845,140.845,78200001.0
2006-05-17 07:58:00,140.855,140.868,140.853,140.866,50200000.0
2006-05-17 07:59:00,140.866,140.877,140.862,140.864,46400001.0
2006-05-17 08:00:00,140.857,140.857,140.838,140.841,41500000.0
2006-05-17 08:01:00,140.839,140.849,140.833,140.849,107299999.0
2006-05-17 08:02:00,140.849,140.849,140.837,140.842,45100000.0
2006-05-17 08:03:00,140.836,140.848,140.836,140.848,117499998.0
2006-05-17 08:04:00,140.852,140.874,140.844,140.874,194200000.0
2006-05-17 08:05:00,140.882,140.884,140.864,140.875,91799999.0
2006-05-17 08:06:00,140.868,140.872,140.856,140.867,116099999.0
2006-05-17 08:07:00,140.855,140.855,140.84,140.849,77900000.0
2006-05-17 08:08:00,140.842,140.842,140.817,140.817,12800000.0
2006-05-17 08:09:00,140.802,140.808,140.793,140.793,56499999.0
2006-05-17 08:10:00,140.798,140.798,140.783,140.783,27200000.0
2006-05-17 08:11:00,140.787,140.795,140.786,140.787,61900000.0
2006-05-17 08:12:00,140.79,140.807,140.79,140.803,128799998.0
2006-05-17 08:13:00,140.815,140.848,140.815,140.83,131499996.0
2006-05-17 08:14:00,140.833,140.863,140.833,140.863,64400000.0
2006-05-17 08:15:00,140.863,140.863,140.851,140.855,56400001.0
2006-05-17 08:16:00,140.856,140.857,140.836,140.836,76100001.0
2006-05-17 08:17:00,140.837,140.837,140.825,140.837,129300002.0
2006-05-17 08:18:00,140.834,140.847,140.834,140.844,80100000.0
2006-05-17 08:19:00,140.841,140.841,140.818,140.824,110000000.0
2006-05-17 08:20:00,140.816,140.833,140.808,140.829,133200000.0
2006-05-17 08:21:00,140.822,140.838,140.82,140.83,82300000.0
2006-05-17 08:22:00,140.819,140.835,140.817,140.819,139100001.0
2006-05-17 08:23:00,140.823,140.831,140.807,140.827,109200001.0
2006-05-17 08:24:00,140.83,140.839,140.829,140.837,103100000.0
2006-05-17 08:25:00,140.836,140.85,140.829,140.845,151299998.0
2006-05-17 08:26:00,140.882,140.882,140.868,140.868,144099999.0
2006-05-17 08:27:00,140.87,140.883,140.87,140.87,142800001.0
2006-05-17 08:28:00,140.878,140.884,140.868,140.868,193499998.0
2006-05-17 08:29:00,140.875,140.9,140.87,140.9,117500003.0
2006-05-17 08:30:00,140.902,140.914,140.898,140.91,146199997.0
2006-05-17 08:31:00,140.907,140.942,140.907,140.938,82600000.0
2006-05-17 08:32:00,140.933,140.959,140.925,140.958,118600001.0
2006-05-17 08:33:00,140.97,140.98,140.941,140.941,138000000.0
2006-05-17 08:34:00,140.932,140.947,140.913,140.941,138900003.0
2006-05-17 08:35:00,140.926,140.926,140.906,140.913,198100002.0
2006-05-17 08:36:00,140.92,140.949,140.919,140.928,138799999.0
2006-05-17 08:37:00,140.926,140.926,140.908,140.911,187499998.0
2006-05-17 08:38:00,140.914,140.916,140.903,140.911,41400000.0
2006-05-17 08:39:00,140.917,140.924,140.911,140.914,80800001.0
2006-05-17 08:40:00,140.909,140.911,140.89,140.907,78799999.0
2006-05-17 08:41:00,140.905,140.932,140.901,140.927,167200001.0
2006-05-17 08:42:00,140.924,140.929,140.911,140.92,84700000.0
2006-05-17 08:43:00,140.917,140.926,140.904,140.913,125800000.0
2006-05-17 08:44:00,140.914,140.914,140.906,140.908,67200000.0
2006-05-17 08:45:00,140.898,140.898,140.875,140.878,108500000.0
2006-05-17 08:46:00,140.865,140.874,140.861,140.871,152700001.0
2006-05-17 08:47:00,140.858,140.876,140.858,140.876,124900003.0
2006-05-17 08:48:00,140.87,140.881,140.864,140.864,39000000.0
2006-05-17 08:49:00,140.853,140.895,140.853,140.895,86999998.0
2006-05-17 08:50:00,140.901,140.901,140.877,140.885,91799997.0
2006-05-17 08:51:00,140.881,140.9,140.868,140.9,80700000.0
2006-05-17 08:52:00,140.894,140.91,140.883,140.91,95200000.0
2006-05-17 08:53:00,140.922,140.939,140.922,140.935,100399999.0
2006-05-17 08:54:00,140.941,140.948,140.917,140.917,101500002.0
2006-05-17 08:55:00,140.921,140.921,140.905,140.915,78299999.0
2006-05-17 08:56:00,140.919,140.919,140.904,140.906,152499997.0
2006-05-17 08:57:00,140.913,140.928,140.912,140.913,227299995.0
2006-05-17 08:58:00,140.916,140.919,140.899,140.899,92699998.0
2006-05-17 08:59:00,140.901,140.908,140.895,140.904,162300003.0
2006-05-17 09:00:00,140.903,140.906,140.894,140.895,63400001.0
2006-05-17 09:01:00,140.894,140.894,140.827,140.827,145200001.0
2006-05-17 09:02:00,140.817,140.824,140.799,140.799,79099998.0
2006-05-17 09:03:00,140.788,140.829,140.781,140.829,112199999.0
2006-05-17 09:04:00,140.818,140.826,140.812,140.812,131700001.0
2006-05-17 09:05:00,140.796,140.807,140.786,140.797,66200000.0
2006-05-17 09:06:00,140.786,140.786,140.767,140.775,31200000.0
2006-05-17 09:07:00,140.768,140.772,140.751,140.756,101900000.0
2006-05-17 09:08:00,140.717,140.747,140.688,140.74,92799999.0
2006-05-17 09:09:00,140.744,140.789,140.742,140.779,125899999.0
2006-05-17 09:10:00,140.741,140.741,140.697,140.723,116400001.0
2006-05-17 09:11:00,140.71,140.71,140.633,140.649,64000000.0
2006-05-17 09:12:00,140.645,140.691,140.643,140.654,130600000.0
2006-05-17 09:13:00,140.66,140.675,140.638,140.657,143400000.0
2006-05-17 09:14:00,140.66,140.671,140.648,140.66,172800001.0
2006-05-17 09:15:00,140.664,140.67,140.627,140.627,85000000.0
2006-05-17 09:16:00,140.625,140.639,140.625,140.627,84699998.0
2006-05-17 09:17:00,140.622,140.688,140.617,140.683,56100000.0
2006-05-17 09:18:00,140.673,140.673,140.634,140.666,167599999.0
2006-05-17 09:19:00,140.667,140.669,140.641,140.641,165199996.0
2006-05-17 09:20:00,140.631,140.672,140.626,140.648,114099999.0
2006-05-17 09:21:00,140.644,140.702,140.644,140.702,151100001.0
2006-05-17 09:22:00,140.718,140.728,140.661,140.661,169399999.0
2006-05-17 09:23:00,140.666,140.678,140.635,140.655,129800002.0
2006-05-17 09:24:00,140.664,140.674,140.641,140.653,139199999.0
2006-05-17 09:25:00,140.654,140.705,140.654,140.703,89499998.0
2006-05-17 09:26:00,140.693,140.693,140.656,140.674,139100002.0
2006-05-17 09:27:00,140.691,140.691,140.664,140.678,63999998.0
2006-05-17 09:28:00,140.678,140.713,140.672,140.711,141100002.0
2006-05-17 09:29:00,140.699,140.699,140.675,140.679,111399999.0
2006-05-17 09:30:00,140.685,140.692,140.684,140.692,79099999.0
2006-05-17 09:31:00,140.697,140.707,140.685,140.699,163400000.0
2006-05-17 09:32:00,140.691,140.723,140.691,140.723,118400000.0
2006-05-17 09:33:00,140.726,140.73,140.71,140.719,147299999.0
2006-05-17 09:34:00,140.724,140.727,140.702,140.706,99600000.0
2006-05-17 09:35:00,140.704,140.712,140.702,140.702,91100001.0
2006-05-17 09:36:00,140.708,140.716,140.702,140.713,65599999.0
2006-05-17 09:37:00,140.7,140.705,140.692,140.7,108900000.0
2006-05-17 09:38:00,140.692,140.71,140.688,140.7,153100003.0
2006-05-17 09:39:00,140.7,140.725,140.7,140.725,38600000.0
2006-05-17 09:40:00,140.725,140.74,140.722,140.722,204499998.0
2006-05-17 09:41:00,140.71,140.726,140.697,140.726,111399999.0
2006-05-17 09:42:00,140.718,140.733,140.712,140.731,98199998.0
2006-05-17 09:43:00,140.711,140.727,140.711,140.717,89200000.0
2006-05-17 09:44:00,140.725,140.745,140.723,140.735,71100000.0
2006-05-17 09:45:00,140.749,140.756,140.735,140.735,47799999.0
2006-05-17 09:46:00,140.733,140.738,140.726,140.734,112199999.0
2006-05-17 09:47:00,140.738,140.748,140.731,140.748,73800000.0
2006-05-17 09:48:00,140.755,140.801,140.751,140.777,108699998.0
2006-05-17 09:49:00,140.773,140.774,140.755,140.763,67099999.0
2006-05-17 09:50:00,140.768,140.797,140.767,140.797,75100000.0
2006-05-17 09:51:00,140.802,140.802,140.782,140.792,57200000.0
2006-05-17 09:52:00,140.793,140.801,140.786,140.786,96900001.0
2006-05-17 09:53:00,140.788,140.812,140.786,140.811,106700000.0
2006-05-17 09:54:00,140.806,140.85,140.804,140.85,91900000.0
2006-05-17 09:55:00,140.843,140.843,140.79,140.806,65299999.0
2006-05-17 09:56:00,140.809,140.816,140.79,140.794,76200000.0
2006-05-17 09:57:00,140.784,140.784,140.749,140.761,101699997.0
2006-05-17 09:58:00,140.755,140.772,140.751,140.772,111900000.0
2006-05-17 09:59:00,140.786,140.796,140.782,140.782,117499999.0
2006-05-17 10:00:00,140.755,140.76,140.742,140.75,85699999.0
2006-05-17 10:01:00,140.722,140.754,140.722,140.75,83700001.0
2006-05-17 10:02:00,140.746,140.746,140.717,140.718,69499999.0
2006-05-17 10:03:00,140.702,140.727,140.702,140.712,65900000.0
2006-05-17 10:04:00,140.709,140.716,140.701,140.716,81300001.0
2006-05-17 10:05:00,140.72,140.72,140.703,140.709,47400000.0
2006-05-17 10:06:00,140.719,140.741,140.719,140.732,96700001.0
2006-05-17 10:07:00,140.733,140.738,140.707,140.707,78200000.0
2006-05-17 10:08:00,140.715,140.729,140.711,140.729,43200000.0
2006-05-17 10:09:00,140.73,140.73,140.704,140.704,120199999.0
2006-05-17 10:10:00,140.704,140.733,140.697,140.73,119899997.0
2006-05-17 10:11:00,140.742,140.779,140.742,140.778,143500002.0
2006-05-17 10:12:00,140.783,140.792,140.783,140.789,106700000.0
2006-05-17 10:13:00,140.787,140.799,140.784,140.793,94600002.0
2006-05-17 10:14:00,140.785,140.791,140.774,140.78,173099997.0
2006-05-17 10:15:00,140.78,140.788,140.771,140.787,224799999.0
2006-05-17 10:16:00,140.785,140.801,140.785,140.796,113100001.0
2006-05-17 10:17:00,140.795,140.804,140.79,140.79,136300001.0
2006-05-17 10:18:00,140.795,140.806,140.791,140.797,91899999.0
2006-05-17 10:19:00,140.798,140.819,140.798,140.812,131100000.0
2006-05-17 10:20:00,140.803,140.803,140.783,140.789,86899999.0
2006-05-17 10:21:00,140.778,140.778,140.759,140.765,124499998.0
2006-05-17 10:22:00,140.766,140.782,140.759,140.782,68800000.0
2006-05-17 10:23:00,140.783,140.787,140.768,140.787,86299999.0
2006-05-17 10:24:00,140.777,140.777,140.763,140.763,127999997.0
2006-05-17 10:25:00,140.769,140.773,140.756,140.773,79100000.0
2006-05-17 10:26:00,140.761,140.769,140.742,140.742,89800000.0
2006-05-17 10:27:00,140.75,140.756,140.75,140.754,77900001.0
2006-05-17 10:28:00,140.732,140.748,140.731,140.735,88300000.0
2006-05-17 10:29:00,140.742,140.75,140.734,140.75,70200000.0
2006-05-17 10:30:00,140.754,140.766,140.744,140.758,63800000.0
2006-05-17 10:31:00,140.76,140.782,140.757,140.773,116400001.0
2006-05-17 10:32:00,140.776,140.786,140.768,140.786,124899999.0
2006-05-17 10:33:00,140.789,140.8,140.789,140.8,108599999.0
2006-05-17 10:34:00,140.799,140.806,140.787,140.802,114999999.0
2006-05-17 10:35:00,140.807,140.818,140.802,140.815,73400001.0
2006-05-17 10:36:00,140.81,140.816,140.797,140.808,88400001.0
2006-05-17 10:37:00,140.804,140.804,140.792,140.794,101599999.0
2006-05-17 10:38:00,140.796,140.802,140.782,140.782,111000003.0
2006-05-17 10:39:00,140.777,140.787,140.777,140.787,88000002.0
2006-05-17 10:40:00,140.785,140.796,140.771,140.795,70900000.0
2006-05-17 10:41:00,140.8,140.818,140.8,140.818,64299999.0
2006-05-17 10:42:00,140.815,140.823,140.811,140.823,48500000.0
2006-05-17 10:43:00,140.827,140.827,140.816,140.816,87500000.0
2006-05-17 10:44:00,140.817,140.817,140.803,140.816,125800004.0
2006-05-17 10:45:00,140.818,140.818,140.803,140.804,69399999.0
2006-05-17 10:46:00,140.813,140.817,140.81,140.812,88800002.0
2006-05-17 10:47:00,140.816,140.827,140.802,140.815,98699999.0
2006-05-17 10:48:00,140.801,140.832,140.801,140.832,57900000.0
2006-05-17 10:49:00,140.85,140.861,140.818,140.83,191700000.0
2006-05-17 10:50:00,140.831,140.838,140.822,140.822,117299999.0
2006-05-17 10:51:00,140.809,140.809,140.776,140.788,115900000.0
2006-05-17 10:52:00,140.773,140.782,140.749,140.755,122700001.0
2006-05-17 10:53:00,140.77,140.771,140.728,140.738,102099999.0
2006-05-17 10:54:00,140.754,140.757,140.735,140.752,177500003.0
2006-05-17 10:55:00,140.761,140.767,140.738,140.738,109199999.0
2006-05-17 10:56:00,140.746,140.746,140.721,140.73,83200000.0
2006-05-17 10:57:00,140.746,140.763,140.743,140.753,60000000.0
2006-05-17 10:58:00,140.75,140.753,140.737,140.746,124000000.0
2006-05-17 10:59:00,140.759,140.822,140.759,140.815,37300000.0
2006-05-17 11:00:00,140.809,140.818,140.796,140.81,54100000.0
2006-05-17 11:01:00,140.806,140.832,140.805,140.832,177399999.0
2006-05-17 11:02:00,140.804,140.804,140.735,140.739,109299998.0
2006-05-17 11:03:00,140.738,140.757,140.738,140.757,67199999.0
2006-05-17 11:04:00,140.763,140.776,140.759,140.769,141399999.0
2006-05-17 11:05:00,140.779,140.798,140.768,140.794,59200000.0
2006-05-17 11:06:00,140.792,140.81,140.777,140.81,88499999.0
2006-05-17 11:07:00,140.808,140.817,140.781,140.79,128200000.0
2006-05-17 11:08:00,140.8,140.809,140.761,140.798,51000000.0
2006-05-17 11:09:00,140.827,140.833,140.802,140.822,105699999.0
2006-05-17 11:10:00,140.822,140.84,140.818,140.84,70500001.0
2006-05-17 11:11:00,140.851,140.851,140.799,140.8,186099998.0
2006-05-17 11:12:00,140.804,140.829,140.8,140.829,118899999.0
2006-05-17 11:13:00,140.828,140.833,140.821,140.83,84500000.0
2006-05-17 11:14:00,140.826,140.835,140.809,140.812,102800001.0
2006-05-17 11:15:00,140.781,140.824,140.772,140.816,54800000.0
2006-05-17 11:16:00,140.797,140.868,140.792,140.854,65400000.0
2006-05-17 11:17:00,140.852,140.859,140.823,140.832,168499998.0
2006-05-17 11:18:00,140.835,140.855,140.82,140.836,139600001.0
2006-05-17 11:19:00,140.835,140.847,140.82,140.847,104500001.0
2006-05-17 11:20:00,140.855,140.86,140.796,140.796,61100001.0
2006-05-17 11:21:00,140.805,140.842,140.805,140.836,104700000.0
2006-05-17 11:22:00,140.837,140.846,140.817,140.817,127400000.0
2006-05-17 11:23:00,140.809,140.817,140.8,140.8,73200000.0
2006-05-17 11:24:00,140.794,140.794,140.769,140.775,26000000.0
2006-05-17 11:25:00,140.774,140.777,140.757,140.777,244099999.0
2006-05-17 11:26:00,140.773,140.799,140.773,140.799,59599999.0
2006-05-17 11:27:00,140.806,140.822,140.796,140.815,79799999.0
2006-05-17 11:28:00,140.812,140.82,140.796,140.796,93800001.0
2006-05-17 11:29:00,140.798,140.799,140.785,140.799,113399998.0
2006-05-17 11:30:00,140.81,140.817,140.791,140.802,41100000.0
2006-05-17 11:31:00,140.798,140.808,140.785,140.785,120599999.0
2006-05-17 11:32:00,140.78,140.784,140.771,140.777,64900000.0
2006-05-17 11:33:00,140.792,140.795,140.776,140.776,72099998.0
2006-05-17 11:34:00,140.769,140.769,140.739,140.748,91400001.0
2006-05-17 11:35:00,140.744,140.763,140.741,140.741,133100002.0
2006-05-17 11:36:00,140.761,140.777,140.756,140.765,98500000.0
2006-05-17 11:37:00,140.774,140.774,140.763,140.766,182699997.0
2006-05-17 11:38:00,140.77,140.777,140.757,140.774,74200000.0
2006-05-17 11:39:00,140.783,140.8,140.782,140.795,106700000.0
2006-05-17 11:40:00,140.786,140.786,140.777,140.777,29300000.0
2006-05-17 11:41:00,140.778,140.793,140.778,140.791,93400001.0
2006-05-17 11:42:00,140.797,140.803,140.795,140.795,96000000.0
2006-05-17 11:43:00,140.801,140.806,140.792,140.802,111600001.0
2006-05-17 11:44:00,140.807,140.807,140.784,140.784,101400001.0
2006-05-17 11:45:00,140.779,140.813,140.775,140.793,141499999.0
2006-05-17 11:46:00,140.795,140.83,140.795,140.83,39600000.0
2006-05-17 11:47:00,140.82,140.835,140.82,140.825,75400000.0
2006-05-17 11:48:00,140.824,140.824,140.802,140.802,72799998.0
2006-05-17 11:49:00,140.781,140.798,140.768,140.776,108799999.0
2006-05-17 11:50:00,140.764,140.771,140.744,140.754,87099999.0
2006-05-17 11:51:00,140.753,140.799,140.753,140.799,80399999.0
2006-05-17 11:52:00,140.787,140.804,140.787,140.79,75600000.0
2006-05-17 11:53:00,140.786,140.79,140.782,140.79,109899999.0
2006-05-17 11:54:00,140.79,140.802,140.784,140.8,136500003.0
2006-05-17 11:55:00,140.808,140.811,140.788,140.793,72000000.0
2006-05-17 11:56:00,140.79,140.795,140.784,140.788,125699999.0
2006-05-17 11:57:00,140.788,140.803,140.786,140.795,184699997.0
2006-05-17 11:58:00,140.799,140.803,140.793,140.797,73300001.0
2006-05-17 11:59:00,140.8,140.81,140.793,140.795,111000001.0
2006-05-17 12:00:00,140.797,140.811,140.793,140.808,85000000.0
2006-05-17 12:01:00,140.818,140.835,140.818,140.835,143399998.0
2006-05-17 12:02:00,140.823,140.823,140.784,140.787,89299998.0
2006-05-17 12:03:00,140.787,140.795,140.783,140.79,129400001.0
2006-05-17 12:04:00,140.795,140.805,140.785,140.805,57300000.0
2006-05-17 12:05:00,140.802,140.805,140.791,140.796,108000001.0
2006-05-17 12:06:00,140.792,140.8,140.785,140.797,65900001.0
2006-05-17 12:07:00,140.796,140.808,140.796,140.808,114200002.0
2006-05-17 12:08:00,140.812,140.824,140.812,140.817,41600000.0
2006-05-17 12:09:00,140.823,140.831,140.813,140.813,51999999.0
2006-05-17 12:10:00,140.815,140.82,140.809,140.815,78599999.0
2006-05-17 12:11:00,140.818,140.821,140.811,140.813,99200000.0
2006-05-17 12:12:00,140.805,140.81,140.8,140.81,66999999.0
2006-05-17 12:13:00,140.81,140.81,140.792,140.792,36400000.0
2006-05-17 12:14:00,140.796,140.804,140.786,140.799,174500000.0
2006-05-17 12:15:00,140.797,140.812,140.797,140.809,100200001.0
2006-05-17 12:16:00,140.817,140.829,140.817,140.829,114300001.0
2006-05-17 12:17:00,140.83,140.838,140.819,140.838,94199999.0
2006-05-17 12:18:00,140.825,140.84,140.814,140.836,131800002.0
2006-05-17 12:19:00,140.83,140.84,140.825,140.828,64600000.0
2006-05-17 12:20:00,140.84,140.873,140.84,140.869,64000001.0
2006-05-17 12:21:00,140.863,140.894,140.862,140.892,66300000.0
2006-05-17 12:22:00,140.889,140.911,140.877,140.911,100899999.0
2006-05-17 12:23:00,140.922,140.939,140.913,140.936,54400000.0
2006-05-17 12:24:00,140.935,140.948,140.933,140.948,91000002.0
2006-05-17 12:25:00,140.961,140.967,140.949,140.95,145899998.0
2006-05-17 12:26:00,140.964,140.988,140.964,140.988,92400000.0
2006-05-17 12:27:00,140.992,141.02,140.992,141.02,136799999.0
2006-05-17 12:28:00,141.005,141.02,140.999,141.011,172700001.0
2006-05-17 12:29:00,141.008,141.008,140.967,140.967,105300000.0
2006-05-17 12:30:00,140.957,140.957,140.906,140.915,64100000.0
2006-05-17 12:31:00,140.908,140.908,140.891,140.902,87000000.0
2006-05-17 12:32:00,140.911,140.911,140.884,140.884,117500002.0
2006-05-17 12:33:00,140.904,140.907,140.895,140.895,121699999.0
2006-05-17 12:34:00,140.9,140.901,140.883,140.894,68600000.0
2006-05-17 12:35:00,140.898,140.908,140.898,140.904,84300003.0
2006-05-17 12:36:00,140.908,140.908,140.901,140.901,67099999.0
2006-05-17 12:37:00,140.904,140.908,140.904,140.904,33000000.0
2006-05-17 12:38:00,140.903,140.915,140.896,140.896,105900001.0
2006-05-17 12:39:00,140.9,140.9,140.885,140.885,69400002.0
2006-05-17 12:40:00,140.881,140.881,140.851,140.851,30799999.0
2006-05-17 12:41:00,140.829,140.847,140.829,140.842,109599999.0
2006-05-17 12:42:00,140.847,140.869,140.847,140.856,52000001.0
2006-05-17 12:43:00,140.863,140.872,140.863,140.868,105500000.0
2006-05-17 12:44:00,140.857,140.857,140.825,140.825,93500000.0
2006-05-17 12:45:00,140.829,140.844,140.822,140.832,51600000.0
2006-05-17 12:46:00,140.839,140.844,140.767,140.779,131000001.0
2006-05-17 12:47:00,140.772,140.772,140.758,140.761,62200000.0
2006-05-17 12:48:00,140.765,140.765,140.738,140.764,114300000.0
2006-05-17 12:49:00,140.764,140.764,140.75,140.752,127100001.0
2006-05-17 12:50:00,140.755,140.762,140.744,140.747,61000000.0
2006-05-17 12:51:00,140.748,140.748,140.737,140.741,46400000.0
2006-05-17 12:52:00,140.75,140.754,140.74,140.74,43800000.0
2006-05-17 12:53:00,140.748,140.76,140.748,140.755,123100001.0
2006-05-17 12:54:00,140.752,140.777,140.752,140.773,124900001.0
2006-05-17 12:55:00,140.769,140.772,140.757,140.772,51700000.0
2006-05-17 12:56:00,140.779,140.789,140.772,140.779,100599999.0
2006-05-17 12:57:00,140.78,140.789,140.774,140.782,81499999.0
2006-05-17 12:58:00,140.778,140.786,140.77,140.785,129000000.0
2006-05-17 12:59:00,140.78,140.781,140.76,140.76,74700000.0
2006-05-17 13:00:00,140.757,140.757,140.74,140.747,32000000.0
2006-05-17 13:01:00,140.745,140.746,140.723,140.746,115500001.0
2006-05-17 13:02:00,140.742,140.748,140.738,140.748,100899999.0
2006-05-17 13:03:00,140.747,140.747,140.735,140.743,95900000.0
2006-05-17 13:04:00,140.746,140.748,140.742,140.747,141200003.0
2006-05-17 13:05:00,140.737,140.751,140.737,140.751,166599999.0
2006-05-17 13:06:00,140.741,140.756,140.733,140.742,128199998.0
2006-05-17 13:07:00,140.732,140.742,140.728,140.738,143399999.0
2006-05-17 13:08:00,140.743,140.749,140.736,140.739,105699999.0
2006-05-17 13:09:00,140.751,140.766,140.751,140.759,104199998.0
2006-05-17 13:10:00,140.746,140.768,140.746,140.761,123700000.0
2006-05-17 13:11:00,140.762,140.77,140.754,140.754,72200000.0
2006-05-17 13:12:00,140.749,140.764,140.749,140.764,33900000.0
2006-05-17 13:13:00,140.77,140.775,140.762,140.77,176600003.0
2006-05-17 13:14:00,140.763,140.766,140.741,140.745,62400001.0
2006-05-17 13:15:00,140.745,140.751,140.743,140.751,101899999.0
2006-05-17 13:16:00,140.746,140.751,140.733,140.748,61300000.0
2006-05-17 13:17:00,140.732,140.755,140.732,140.749,91199999.0
2006-05-17 13:18:00,140.75,140.751,140.742,140.748,87900002.0
2006-05-17 13:19:00,140.755,140.759,140.725,140.737,76600000.0
2006-05-17 13:20:00,140.745,140.753,140.729,140.745,141599999.0
2006-05-17 13:21:00,140.742,140.754,140.732,140.734,101300002.0
2006-05-17 13:22:00,140.735,140.761,140.735,140.761,125500000.0
2006-05-17 13:23:00,140.758,140.769,140.758,140.763,23300000.0
2006-05-17 13:24:00,140.762,140.772,140.761,140.772,95000000.0
2006-05-17 13:25:00,140.764,140.764,140.748,140.748,51400000.0
2006-05-17 13:26:00,140.742,140.745,140.732,140.745,114099998.0
2006-05-17 13:27:00,140.751,140.767,140.751,140.765,52400000.0
2006-05-17 13:28:00,140.758,140.793,140.758,140.793,91900001.0
2006-05-17 13:29:00,140.791,140.791,140.775,140.78,90600001.0
2006-05-17 13:30:00,140.778,140.778,140.767,140.769,100200000.0
2006-05-17 13:31:00,140.763,140.784,140.762,140.784,79999998.0
2006-05-17 13:32:00,140.778,140.799,140.778,140.785,127600001.0
2006-05-17 13:33:00,140.799,140.799,140.778,140.779,168500006.0
2006-05-17 13:34:00,140.772,140.791,140.772,140.791,48799999.0
2006-05-17 13:35:00,140.79,140.817,140.79,140.811,77900000.0
2006-05-17 13:36:00,140.815,140.829,140.815,140.824,62299999.0
2006-05-17 13:37:00,140.824,140.87,140.822,140.87,46700000.0
2006-05-17 13:38:00,140.867,140.901,140.864,140.882,62700000.0
2006-05-17 13:39:00,140.887,140.893,140.865,140.865,116000001.0
2006-05-17 13:40:00,140.865,140.879,140.858,140.858,60900000.0
2006-05-17 13:41:00,140.868,140.886,140.868,140.886,35200000.0
2006-05-17 13:42:00,140.884,140.913,140.883,140.913,93699999.0
2006-05-17 13:43:00,140.92,140.92,140.884,140.888,116000000.0
2006-05-17 13:44:00,140.879,140.922,140.879,140.922,147099998.0
2006-05-17 13:45:00,140.916,140.916,140.906,140.906,32800001.0
2006-05-17 13:46:00,140.906,140.906,140.881,140.881,145700000.0
2006-05-17 13:47:00,140.873,140.886,140.861,140.873,84399999.0
2006-05-17 13:48:00,140.876,140.877,140.876,140.877,28600000.0
2006-05-17 13:49:00,140.865,140.865,140.832,140.852,242899997.0
2006-05-17 13:50:00,140.84,140.891,140.84,140.891,60000000.0
2006-05-17 13:51:00,140.915,140.919,140.867,140.867,134400000.0
2006-05-17 13:52:00,140.872,140.874,140.812,140.812,91000000.0
2006-05-17 13:53:00,140.815,140.824,140.798,140.798,107200000.0
2006-05-17 13:54:00,140.802,140.822,140.802,140.822,60300001.0
2006-05-17 13:55:00,140.839,140.866,140.839,140.865,109799997.0
2006-05-17 13:56:00,140.859,140.861,140.823,140.823,60700002.0
2006-05-17 13:57:00,140.808,140.808,140.795,140.795,55300000.0
2006-05-17 13:58:00,140.807,140.829,140.807,140.82,54499999.0
2006-05-17 13:59:00,140.817,140.817,140.803,140.814,42400000.0
2006-05-17 14:00:00,140.831,140.869,140.818,140.865,107500002.0
2006-05-17 14:01:00,140.867,140.874,140.856,140.857,126299997.0
2006-05-17 14:02:00,140.858,140.865,140.852,140.858,73900000.0
2006-05-17 14:03:00,140.87,140.874,140.815,140.815,116099998.0
2006-05-17 14:04:00,140.823,140.825,140.805,140.812,77100000.0
2006-05-17 14:05:00,140.801,140.813,140.794,140.812,89400002.0
2006-05-17 14:06:00,140.808,140.821,140.807,140.818,111100001.0
2006-05-17 14:07:00,140.812,140.825,140.787,140.79,92999999.0
2006-05-17 14:08:00,140.794,140.822,140.794,140.822,109100000.0
2006-05-17 14:09:00,140.826,140.836,140.812,140.812,95100003.0
2006-05-17 14:10:00,140.816,140.849,140.816,140.834,103200001.0
2006-05-17 14:11:00,140.851,140.86,140.839,140.86,46900000.0
2006-05-17 14:12:00,140.867,140.867,140.835,140.845,61799999.0
2006-05-17 14:13:00,140.846,140.875,140.846,140.874,142900001.0
2006-05-17 14:14:00,140.878,140.878,140.848,140.855,69000002.0
2006-05-17 14:15:00,140.852,140.87,140.849,140.87,130900001.0
2006-05-17 14:16:00,140.862,140.867,140.859,140.866,51600000.0
2006-05-17 14:17:00,140.864,140.871,140.855,140.855,58399999.0
2006-05-17 14:18:00,140.86,140.871,140.855,140.868,88300001.0
2006-05-17 14:19:00,140.875,140.88,140.861,140.861,92599998.0
2006-05-17 14:20:00,140.877,140.907,140.877,140.907,154300003.0
2006-05-17 14:21:00,140.903,140.908,140.889,140.889,85500000.0
2006-05-17 14:22:00,140.891,140.9,140.869,140.869,98799999.0
2006-05-17 14:23:00,140.873,140.895,140.873,140.878,87899998.0
2006-05-17 14:24:00,140.888,140.891,140.878,140.883,55199998.0
2006-05-17 14:25:00,140.889,140.911,140.889,140.91,95300000.0
2006-05-17 14:26:00,140.908,140.934,140.907,140.913,112199998.0
2006-05-17 14:27:00,140.917,140.917,140.878,140.878,159099998.0
2006-05-17 14:28:00,140.884,140.886,140.847,140.864,44300000.0
2006-05-17 14:29:00,140.856,140.902,140.85,140.902,122099999.0
2006-05-17 14:30:00,140.875,140.883,140.789,140.848,185599998.0
2006-05-17 14:31:00,140.823,140.903,140.753,140.899,112300001.0
2006-05-17 14:32:00,140.905,140.905,140.848,140.849,108799999.0
2006-05-17 14:33:00,140.863,140.873,140.844,140.866,150100000.0
2006-05-17 14:34:00,140.86,140.869,140.85,140.858,89799997.0
2006-05-17 14:35:00,140.843,140.86,140.829,140.85,94700000.0
2006-05-17 14:36:00,140.845,140.912,140.842,140.903,69500000.0
2006-05-17 14:37:00,140.903,140.903,140.84,140.84,56399999.0
2006-05-17 14:38:00,140.83,140.838,140.816,140.818,160399999.0
2006-05-17 14:39:00,140.804,140.804,140.736,140.752,106099997.0
2006-05-17 14:40:00,140.763,140.763,140.709,140.713,115199997.0
2006-05-17 14:41:00,140.739,140.763,140.733,140.763,97500001.0
2006-05-17 14:42:00,140.794,140.833,140.792,140.812,75999998.0
2006-05-17 14:43:00,140.822,140.84,140.813,140.82,117400002.0
2006-05-17 14:44:00,140.826,140.826,140.795,140.811,49300000.0
2006-05-17 14:45:00,140.801,140.84,140.785,140.84,105799999.0
2006-05-17 14:46:00,140.848,140.848,140.78,140.816,98499999.0
2006-05-17 14:47:00,140.819,140.826,140.775,140.775,161799999.0
2006-05-17 14:48:00,140.804,140.83,140.801,140.83,75899999.0
2006-05-17 14:49:00,140.852,140.878,140.837,140.878,165899999.0
2006-05-17 14:50:00,140.868,140.868,140.817,140.835,111500000.0
2006-05-17 14:51:00,140.842,140.871,140.842,140.868,77000001.0
2006-05-17 14:52:00,140.857,140.861,140.845,140.845,125900000.0
2006-05-17 14:53:00,140.845,140.877,140.835,140.835,77400000.0
2006-05-17 14:54:00,140.822,140.824,140.808,140.808,109300000.0
2006-05-17 14:55:00,140.803,140.833,140.803,140.83,101999999.0
2006-05-17 14:56:00,140.825,140.843,140.82,140.832,209299997.0
2006-05-17 14:57:00,140.837,140.838,140.803,140.806,89600001.0
2006-05-17 14:58:00,140.805,140.834,140.805,140.817,57199999.0
2006-05-17 14:59:00,140.829,140.829,140.776,140.776,101400001.0
2006-05-17 15:00:00,140.794,140.796,140.775,140.791,71300001.0
2006-05-17 15:01:00,140.793,140.798,140.789,140.789,84200000.0
2006-05-17 15:02:00,140.786,140.786,140.769,140.782,114899998.0
2006-05-17 15:03:00,140.783,140.783,140.772,140.778,26600000.0
2006-05-17 15:04:00,140.787,140.797,140.779,140.797,49299999.0
2006-05-17 15:05:00,140.788,140.788,140.764,140.77,87999998.0
2006-05-17 15:06:00,140.779,140.788,140.757,140.76,60800000.0
2006-05-17 15:07:00,140.765,140.785,140.759,140.763,63200000.0
2006-05-17 15:08:00,140.765,140.775,140.756,140.767,122900003.0
2006-05-17 15:09:00,140.771,140.787,140.766,140.772,125300000.0
2006-05-17 15:10:00,140.769,140.78,140.739,140.739,101300001.0
2006-05-17 15:11:00,140.741,140.762,140.741,140.741,104400001.0
2006-05-17 15:12:00,140.74,140.766,140.697,140.697,228200002.0
2006-05-17 15:13:00,140.687,140.719,140.686,140.711,102500002.0
2006-05-17 15:14:00,140.721,140.733,140.704,140.727,234700000.0
2006-05-17 15:15:00,140.705,140.708,140.696,140.698,81999998.0
2006-05-17 15:16:00,140.702,140.71,140.672,140.682,132700000.0
2006-05-17 15:17:00,140.696,140.701,140.652,140.653,98299998.0
2006-05-17 15:18:00,140.649,140.67,140.645,140.663,85600000.0
2006-05-17 15:19:00,140.653,140.659,140.585,140.585,83900001.0
2006-05-17 15:20:00,140.545,140.559,140.525,140.558,161899999.0
2006-05-17 15:21:00,140.556,140.567,140.541,140.552,81799999.0
2006-05-17 15:22:00,140.566,140.594,140.564,140.58,58100000.0
2006-05-17 15:23:00,140.585,140.593,140.566,140.568,157400000.0
2006-05-17 15:24:00,140.568,140.568,140.548,140.549,83199999.0
2006-05-17 15:25:00,140.55,140.55,140.513,140.515,52000000.0
2006-05-17 15:26:00,140.539,140.542,140.517,140.519,78699999.0
2006-05-17 15:27:00,140.532,140.537,140.525,140.525,70999999.0
2006-05-17 15:28:00,140.541,140.544,140.485,140.485,52800000.0
2006-05-17 15:29:00,140.486,140.519,140.48,140.519,83400000.0
2006-05-17 15:30:00,140.517,140.543,140.511,140.543,44999999.0
2006-05-17 15:31:00,140.547,140.552,140.541,140.552,71200000.0
2006-05-17 15:32:00,140.563,140.61,140.563,140.592,116900001.0
2006-05-17 15:33:00,140.603,140.626,140.603,140.621,51200000.0
2006-05-17 15:34:00,140.637,140.662,140.619,140.624,118100001.0
2006-05-17 15:35:00,140.625,140.629,140.578,140.578,110399999.0
2006-05-17 15:36:00,140.577,140.579,140.538,140.539,99300000.0
2006-05-17 15:37:00,140.526,140.526,140.488,140.491,95899999.0
2006-05-17 15:38:00,140.495,140.51,140.483,140.483,115999997.0
2006-05-17 15:39:00,140.478,140.486,140.462,140.472,75200000.0
2006-05-17 15:40:00,140.482,140.482,140.46,140.468,82400000.0
2006-05-17 15:41:00,140.492,140.496,140.492,140.496,43899998.0
2006-05-17 15:42:00,140.516,140.523,140.497,140.507,118599999.0
2006-05-17 15:43:00,140.513,140.537,140.508,140.537,90300001.0
2006-05-17 15:44:00,140.542,140.556,140.542,140.551,54200001.0
2006-05-17 15:45:00,140.561,140.602,140.561,140.599,42800000.0
2006-05-17 15:46:00,140.59,140.59,140.568,140.575,155100000.0
2006-05-17 15:47:00,140.583,140.597,140.576,140.59,71299999.0
2006-05-17 15:48:00,140.576,140.576,140.53,140.53,41500001.0
2006-05-17 15:49:00,140.534,140.534,140.51,140.52,101899999.0
2006-05-17 15:50:00,140.505,140.513,140.503,140.509,44600000.0
2006-05-17 15:51:00,140.502,140.502,140.485,140.487,76700000.0
2006-05-17 15:52:00,140.475,140.475,140.411,140.411,97400001.0
2006-05-17 15:53:00,140.422,140.465,140.422,140.465,49200001.0
2006-05-17 15:54:00,140.473,140.473,140.453,140.465,94800000.0
2006-05-17 15:55:00,140.455,140.473,140.446,140.473,78300000.0
2006-05-17 15:56:00,140.485,140.49,140.463,140.467,99900002.0
2006-05-17 15:57:00,140.48,140.486,140.466,140.483,146500003.0
2006-05-17 15:58:00,140.474,140.474,140.391,140.404,141999999.0
2006-05-17 15:59:00,140.373,140.39,140.364,140.39,94400000.0
2006-05-17 16:00:00,140.374,140.434,140.363,140.424,73300000.0
2006-05-17 16:01:00,140.426,140.434,140.401,140.434,73599999.0
2006-05-17 16:02:00,140.437,140.454,140.417,140.417,112500001.0
2006-05-17 16:03:00,140.424,140.424,140.404,140.412,75899999.0
2006-05-17 16:04:00,140.403,140.418,140.39,140.412,168700003.0
2006-05-17 16:05:00,140.406,140.426,140.39,140.426,99900000.0
2006-05-17 16:06:00,140.437,140.445,140.427,140.437,154099999.0
2006-05-17 16:07:00,140.45,140.487,140.442,140.472,143600000.0
2006-05-17 16:08:00,140.465,140.495,140.454,140.49,103000002.0
2006-05-17 16:09:00,140.499,140.528,140.499,140.526,54700000.0
2006-05-17 16:10:00,140.519,140.519,140.468,140.486,70899999.0
2006-05-17 16:11:00,140.492,140.501,140.476,140.491,125300001.0
2006-05-17 16:12:00,140.488,140.508,140.487,140.5,59399998.0
2006-05-17 16:13:00,140.509,140.565,140.507,140.56,56600000.0
2006-05-17 16:14:00,140.558,140.558,140.534,140.546,81300000.0
2006-05-17 16:15:00,140.559,140.561,140.545,140.561,180999997.0
2006-05-17 16:16:00,140.561,140.568,140.544,140.562,87200001.0
2006-05-17 16:17:00,140.563,140.563,140.544,140.544,135700001.0
2006-05-17 16:18:00,140.55,140.556,140.534,140.54,52000001.0
2006-05-17 16:19:00,140.534,140.539,140.505,140.515,83000000.0
2006-05-17 16:20:00,140.522,140.525,140.508,140.52,125000000.0
2006-05-17 16:21:00,140.513,140.522,140.504,140.511,72600000.0
2006-05-17 16:22:00,140.484,140.498,140.484,140.491,147300002.0
2006-05-17 16:23:00,140.499,140.499,140.476,140.48,196799998.0
2006-05-17 16:24:00,140.496,140.513,140.452,140.465,121200000.0
2006-05-17 16:25:00,140.468,140.468,140.401,140.418,109000001.0
2006-05-17 16:26:00,140.407,140.49,140.407,140.447,161100001.0
2006-05-17 16:27:00,140.444,140.444,140.403,140.403,111500000.0
2006-05-17 16:28:00,140.384,140.396,140.361,140.361,101499999.0
2006-05-17 16:29:00,140.338,140.343,140.334,140.343,109500000.0
2006-05-17 16:30:00,140.349,140.377,140.341,140.36,93199999.0
2006-05-17 16:31:00,140.352,140.372,140.303,140.309,103899998.0
2006-05-17 16:32:00,140.318,140.318,140.208,140.208,100200000.0
2006-05-17 16:33:00,140.22,140.226,140.197,140.218,223900003.0
2006-05-17 16:34:00,140.222,140.245,140.185,140.245,164000003.0
2006-05-17 16:35:00,140.255,140.304,140.25,140.281,118199998.0
2006-05-17 16:36:00,140.268,140.305,140.268,140.302,102100001.0
2006-05-17 16:37:00,140.3,140.307,140.269,140.269,103500000.0
2006-05-17 16:38:00,140.261,140.263,140.204,140.226,49200000.0
2006-05-17 16:39:00,140.222,140.223,140.211,140.218,154099997.0
2006-05-17 16:40:00,140.219,140.231,140.206,140.226,165499999.0
2006-05-17 16:41:00,140.24,140.26,140.24,140.249,138599998.0
2006-05-17 16:42:00,140.255,140.258,140.235,140.258,78800000.0
2006-05-17 16:43:00,140.27,140.34,140.267,140.34,96599999.0
2006-05-17 16:44:00,140.354,140.355,140.332,140.343,154899999.0
2006-05-17 16:45:00,140.352,140.352,140.286,140.286,114600002.0
2006-05-17 16:46:00,140.265,140.313,140.265,140.311,107800002.0
2006-05-17 16:47:00,140.314,140.319,140.298,140.313,105399998.0
2006-05-17 16:48:00,140.326,140.35,140.319,140.344,59200000.0
2006-05-17 16:49:00,140.349,140.349,140.327,140.33,60999999.0
2006-05-17 16:50:00,140.345,140.354,140.33,140.354,190100002.0
2006-05-17 16:51:00,140.362,140.362,140.349,140.355,71800000.0
2006-05-17 16:52:00,140.356,140.368,140.351,140.368,211800000.0
2006-05-17 16:53:00,140.366,140.381,140.356,140.379,84700001.0
2006-05-17 16:54:00,140.373,140.388,140.364,140.384,92900000.0
2006-05-17 16:55:00,140.385,140.403,140.384,140.396,105300001.0
2006-05-17 16:56:00,140.399,140.41,140.382,140.382,49299999.0
2006-05-17 16:57:00,140.379,140.388,140.359,140.359,50700000.0
2006-05-17 16:58:00,140.352,140.358,140.335,140.338,149500000.0
2006-05-17 16:59:00,140.332,140.368,140.316,140.368,83200000.0
2006-05-17 17:00:00,140.366,140.369,140.353,140.361,101400001.0
2006-05-17 17:01:00,140.355,140.361,140.346,140.349,142800001.0
2006-05-17 17:02:00,140.338,140.338,140.314,140.32,57700000.0
2006-05-17 17:03:00,140.315,140.323,140.311,140.316,167500002.0
2006-05-17 17:04:00,140.317,140.318,140.279,140.29,183500000.0
2006-05-17 17:05:00,140.279,140.301,140.279,140.294,117199997.0
2006-05-17 17:06:00,140.298,140.308,140.291,140.308,85400000.0
2006-05-17 17:07:00,140.305,140.305,140.281,140.29,77599999.0
2006-05-17 17:08:00,140.286,140.33,140.283,140.324,90599999.0
2006-05-17 17:09:00,140.31,140.31,140.29,140.299,73999999.0
2006-05-17 17:10:00,140.309,140.347,140.309,140.329,43900000.0
2006-05-17 17:11:00,140.339,140.344,140.332,140.335,85100001.0
2006-05-17 17:12:00,140.343,140.343,140.334,140.34,119000000.0
2006-05-17 17:13:00,140.337,140.358,140.337,140.348,70600000.0
2006-05-17 17:14:00,140.349,140.363,140.344,140.349,110400001.0
2006-05-17 17:15:00,140.34,140.344,140.331,140.342,83299999.0
2006-05-17 17:16:00,140.341,140.376,140.339,140.372,201900000.0
2006-05-17 17:17:00,140.367,140.367,140.341,140.351,110699998.0
2006-05-17 17:18:00,140.348,140.373,140.34,140.373,77100000.0
2006-05-17 17:19:00,140.379,140.421,140.374,140.411,126200001.0
2006-05-17 17:20:00,140.417,140.419,140.386,140.4,104000000.0
2006-05-17 17:21:00,140.404,140.463,140.4,140.463,120200000.0
2006-05-17 17:22:00,140.468,140.529,140.468,140.524,70400000.0
2006-05-17 17:23:00,140.507,140.566,140.507,140.525,58400000.0
2006-05-17 17:24:00,140.51,140.527,140.505,140.526,45300000.0
2006-05-17 17:25:00,140.529,140.538,140.519,140.528,161500002.0
2006-05-17 17:26:00,140.515,140.523,140.512,140.517,46800000.0
2006-05-17 17:27:00,140.513,140.534,140.49,140.531,112700000.0
2006-05-17 17:28:00,140.524,140.558,140.509,140.558,110500000.0
2006-05-17 17:29:00,140.557,140.583,140.545,140.583,146399998.0
2006-05-17 17:30:00,140.598,140.598,140.48,140.498,141499997.0
2006-05-17 17:31:00,140.496,140.595,140.49,140.595,74899999.0
2006-05-17 17:32:00,140.6,140.6,140.51,140.511,60900000.0
2006-05-17 17:33:00,140.501,140.538,140.482,140.538,100700000.0
2006-05-17 17:34:00,140.542,140.551,140.522,140.543,81100000.0
2006-05-17 17:35:00,140.529,140.529,140.49,140.5,121200004.0
2006-05-17 17:36:00,140.498,140.523,140.483,140.491,183600000.0
2006-05-17 17:37:00,140.512,140.547,140.512,140.533,39500000.0
2006-05-17 17:38:00,140.527,140.536,140.509,140.52,60500000.0
2006-05-17 17:39:00,140.501,140.501,140.479,140.479,49000000.0
2006-05-17 17:40:00,140.469,140.511,140.464,140.511,48799999.0
2006-05-17 17:41:00,140.517,140.52,140.49,140.52,120700000.0
2006-05-17 17:42:00,140.533,140.539,140.512,140.535,113499999.0
2006-05-17 17:43:00,140.522,140.524,140.505,140.513,74500001.0
2006-05-17 17:44:00,140.521,140.522,140.492,140.503,55400000.0
2006-05-17 17:45:00,140.514,140.519,140.486,140.497,75000000.0
2006-05-17 17:46:00,140.506,140.508,140.481,140.483,126100000.0
2006-05-17 17:47:00,140.503,140.521,140.495,140.52,55500000.0
2006-05-17 17:48:00,140.543,140.543,140.5,140.505,111799999.0
2006-05-17 17:49:00,140.492,140.555,140.492,140.551,80899998.0
2006-05-17 17:50:00,140.574,140.584,140.545,140.55,119000000.0
2006-05-17 17:51:00,140.566,140.579,140.553,140.579,132600000.0
2006-05-17 17:52:00,140.565,140.588,140.555,140.588,79300001.0
2006-05-17 17:53:00,140.595,140.597,140.594,140.597,57300000.0
2006-05-17 17:54:00,140.593,140.61,140.585,140.61,64899999.0
2006-05-17 17:55:00,140.613,140.613,140.587,140.6,72000001.0
2006-05-17 17:56:00,140.583,140.602,140.556,140.595,153599999.0
2006-05-17 17:57:00,140.598,140.598,140.549,140.573,169199999.0
2006-05-17 17:58:00,140.58,140.614,140.577,140.605,94200000.0
2006-05-17 17:59:00,140.632,140.696,140.632,140.683,142699999.0
2006-05-17 18:00:00,140.718,140.774,140.718,140.774,86100000.0
2006-05-17 18:01:00,140.809,140.941,140.809,140.938,1323599992.0
2006-05-17 18:02:00,140.92,140.95,140.78,140.9,1553599996.0
2006-05-17 18:03:00,140.91,140.95,140.85,140.85,1553599996.0
2006-05-17 18:04:00,140.855,140.869,140.839,140.839,1553599996.0
2006-05-17 18:05:00,140.82,140.865,140.815,140.823,1655099995.0
2006-05-17 18:06:00,140.82,140.842,140.788,140.8,1163399999.0
2006-05-17 18:07:00,140.791,140.791,140.767,140.785,1854799995.0
2006-05-17 18:08:00,140.78,140.78,140.75,140.775,1841799994.0
2006-05-17 18:09:00,140.776,140.776,140.749,140.758,1134199999.0
2006-05-17 18:10:00,140.755,140.755,140.707,140.717,994300001.0
2006-05-17 18:11:00,140.72,140.729,140.699,140.718,691599997.0
2006-05-17 18:12:00,140.718,140.734,140.703,140.703,770500001.0
2006-05-17 18:13:00,140.707,140.721,140.701,140.706,1418099999.0
2006-05-17 18:14:00,140.705,140.737,140.697,140.727,1712499992.0
2006-05-17 18:15:00,140.727,140.753,140.689,140.718,1743700002.0
2006-05-17 18:16:00,140.724,140.765,140.724,140.73,1473700002.0
2006-05-17 18:17:00,140.727,140.737,140.705,140.71,678399995.0
2006-05-17 18:18:00,140.718,140.735,140.711,140.734,568900001.0
2006-05-17 18:19:00,140.732,140.732,140.7,140.7,573100000.0
2006-05-17 18:20:00,140.702,140.712,140.66,140.662,1354399991.0
2006-05-17 18:21:00,140.66,140.694,140.66,140.68,1069899994.0
2006-05-17 18:22:00,140.68,140.698,140.669,140.673,1025399996.0
2006-05-17 18:23:00,140.67,140.716,140.67,140.716,1574899992.0
2006-05-17 18:24:00,140.702,140.718,140.697,140.705,1283200002.0
2006-05-17 18:25:00,140.712,140.728,140.702,140.715,1155800008.0
2006-05-17 18:26:00,140.719,140.74,140.719,140.722,1162399996.0
2006-05-17 18:27:00,140.722,140.732,140.713,140.722,531900000.0
2006-05-17 18:28:00,140.734,140.735,140.721,140.723,887599993.0
2006-05-17 18:29:00,140.727,140.775,140.703,140.775,906499991.0
2006-05-17 18:30:00,140.782,140.782,140.756,140.763,421499999.0
2006-05-17 18:31:00,140.764,140.786,140.759,140.785,1014099998.0
2006-05-17 18:32:00,140.79,140.802,140.772,140.772,1237699993.0
2006-05-17 18:33:00,140.775,140.804,140.772,140.789,1416699993.0
2006-05-17 18:34:00,140.779,140.797,140.77,140.793,1226999993.0
2006-05-17 18:35:00,140.803,140.825,140.789,140.82,1461799994.0
2006-05-17 18:36:00,140.827,140.839,140.823,140.825,752400006.0
2006-05-17 18:37:00,140.817,140.833,140.808,140.833,576400002.0
2006-05-17 18:38:00,140.841,140.866,140.831,140.866,227999999.0
2006-05-17 18:39:00,140.873,140.902,140.843,140.844,366100002.0
2006-05-17 18:40:00,140.838,140.859,140.838,140.845,907800002.0
2006-05-17 18:41:00,140.849,140.855,140.834,140.843,320100003.0
2006-05-17 18:42:00,140.847,140.847,140.831,140.835,631900001.0
2006-05-17 18:43:00,140.834,140.846,140.832,140.832,269799999.0
2006-05-17 18:44:00,140.825,140.829,140.797,140.8,381499999.0
2006-05-17 18:45:00,140.793,140.818,140.793,140.798,340099998.0
2006-05-17 18:46:00,140.795,140.804,140.787,140.804,570600005.0
2006-05-17 18:47:00,140.8,140.812,140.8,140.8,200300001.0
2006-05-17 18:48:00,140.8,140.814,140.793,140.796,687400001.0
2006-05-17 18:49:00,140.8,140.813,140.78,140.78,588600000.0
2006-05-17 18:50:00,140.779,140.795,140.778,140.79,672700001.0
2006-05-17 18:51:00,140.79,140.799,140.781,140.785,607399995.0
2006-05-17 18:52:00,140.793,140.797,140.775,140.784,813700006.0
2006-05-17 18:53:00,140.783,140.797,140.779,140.784,1024400003.0
2006-05-17 18:54:00,140.785,140.79,140.768,140.775,878799999.0
2006-05-17 18:55:00,140.781,140.798,140.78,140.785,926499996.0
2006-05-17 18:56:00,140.782,140.789,140.769,140.775,370900003.0
2006-05-17 18:57:00,140.778,140.8,140.768,140.792,533299999.0
2006-05-17 18:58:00,140.79,140.79,140.704,140.704,724499998.0
2006-05-17 18:59:00,140.701,140.737,140.701,140.737,807499999.0
2006-05-17 19:00:00,140.737,140.753,140.729,140.751,340299998.0
2006-05-17 19:01:00,140.76,140.775,140.756,140.773,218000000.0
2006-05-17 19:02:00,140.776,140.796,140.776,140.789,329700001.0
2006-05-17 19:03:00,140.786,140.801,140.777,140.777,802000001.0
2006-05-17 19:04:00,140.765,140.765,140.744,140.765,490800002.0
2006-05-17 19:05:00,140.772,140.788,140.768,140.772,669999999.0
2006-05-17 19:06:00,140.78,140.792,140.777,140.785,956199995.0
2006-05-17 19:07:00,140.788,140.805,140.786,140.787,943200002.0
2006-05-17 19:08:00,140.782,140.785,140.766,140.778,805000000.0
2006-05-17 19:09:00,140.771,140.771,140.726,140.726,590900001.0
2006-05-17 19:10:00,140.727,140.734,140.721,140.725,183200003.0
2006-05-17 19:11:00,140.723,140.728,140.714,140.718,326800000.0
2006-05-17 19:12:00,140.723,140.725,140.706,140.725,445199999.0
2006-05-17 19:13:00,140.723,140.73,140.716,140.73,117400002.0
2006-05-17 19:14:00,140.721,140.725,140.703,140.718,252299998.0
2006-05-17 19:15:00,140.715,140.73,140.71,140.725,1159999991.0
2006-05-17 19:16:00,140.728,140.739,140.724,140.733,325900001.0
2006-05-17 19:17:00,140.728,140.744,140.728,140.736,503699997.0
2006-05-17 19:18:00,140.735,140.735,140.705,140.719,210600001.0
2006-05-17 19:19:00,140.715,140.718,140.69,140.69,605600001.0
2006-05-17 19:20:00,140.687,140.692,140.655,140.665,254900004.0
2006-05-17 19:21:00,140.668,140.668,140.654,140.66,470599998.0
2006-05-17 19:22:00,140.66,140.678,140.654,140.678,105999999.0
2006-05-17 19:23:00,140.688,140.688,140.64,140.64,1359400006.0
2006-05-17 19:24:00,140.643,140.689,140.643,140.689,652900001.0
2006-05-17 19:25:00,140.691,140.699,140.675,140.687,524099993.0
2006-05-17 19:26:00,140.684,140.703,140.675,140.675,1002199991.0
2006-05-17 19:27:00,140.677,140.7,140.666,140.7,884299992.0
2006-05-17 19:28:00,140.709,140.723,140.706,140.712,547799999.0
2006-05-17 19:29:00,140.71,140.717,140.693,140.715,333399996.0
2006-05-17 19:30:00,140.716,140.717,140.683,140.694,704899997.0
2006-05-17 19:31:00,140.687,140.695,140.676,140.687,612400002.0
2006-05-17 19:32:00,140.687,140.701,140.685,140.691,769099993.0
2006-05-17 19:33:00,140.69,140.699,140.685,140.688,571700000.0
2006-05-17 19:34:00,140.684,140.689,140.671,140.684,1335399999.0
2006-05-17 19:35:00,140.684,140.714,140.684,140.714,734799999.0
2006-05-17 19:36:00,140.723,140.723,140.706,140.712,440100000.0
2006-05-17 19:37:00,140.709,140.718,140.706,140.708,85599999.0
2006-05-17 19:38:00,140.716,140.735,140.71,140.73,575800004.0
2006-05-17 19:39:00,140.734,140.737,140.701,140.715,945800001.0
2006-05-17 19:40:00,140.721,140.728,140.709,140.725,671600004.0
2006-05-17 19:41:00,140.729,140.736,140.723,140.726,917600001.0
2006-05-17 19:42:00,140.733,140.77,140.733,140.765,418100000.0
2006-05-17 19:43:00,140.78,140.781,140.762,140.766,161799999.0
2006-05-17 19:44:00,140.775,140.805,140.775,140.783,422199996.0
2006-05-17 19:45:00,140.784,140.79,140.779,140.782,144900000.0
2006-05-17 19:46:00,140.777,140.79,140.762,140.79,419400007.0
2006-05-17 19:47:00,140.792,140.794,140.778,140.78,203699996.0
2006-05-17 19:48:00,140.775,140.79,140.768,140.778,770400002.0
2006-05-17 19:49:00,140.766,140.771,140.754,140.767,313799998.0
2006-05-17 19:50:00,140.765,140.767,140.754,140.755,409699999.0
2006-05-17 19:51:00,140.752,140.752,140.734,140.744,315399998.0
2006-05-17 19:52:00,140.75,140.757,140.737,140.737,457400000.0
2006-05-17 19:53:00,140.739,140.748,140.728,140.732,474599999.0
2006-05-17 19:54:00,140.732,140.741,140.725,140.737,284599999.0
2006-05-17 19:55:00,140.75,140.791,140.75,140.791,254800001.0
2006-05-17 19:56:00,140.792,140.792,140.765,140.765,482600006.0
2006-05-17 19:57:00,140.756,140.785,140.754,140.782,808200004.0
2006-05-17 19:58:00,140.786,140.805,140.784,140.798,597400004.0
2006-05-17 19:59:00,140.797,140.818,140.785,140.785,577700000.0
2006-05-17 20:00:00,140.785,140.785,140.755,140.765,141200000.0
2006-05-17 20:01:00,140.756,140.817,140.756,140.814,492199995.0
2006-05-17 20:02:00,140.822,140.842,140.814,140.825,349699999.0
2006-05-17 20:03:00,140.835,140.84,140.819,140.819,195900002.0
2006-05-17 20:04:00,140.823,140.84,140.823,140.835,344500000.0
2006-05-17 20:05:00,140.835,140.852,140.826,140.83,517400002.0
2006-05-17 20:06:00,140.834,140.848,140.829,140.83,581000004.0
2006-05-17 20:07:00,140.82,140.825,140.816,140.823,336100001.0
2006-05-17 20:08:00,140.825,140.836,140.812,140.815,652599999.0
2006-05-17 20:09:00,140.816,140.837,140.816,140.83,390399998.0
2006-05-17 20:10:00,140.829,140.85,140.811,140.85,483699999.0
2006-05-17 20:11:00,140.86,140.867,140.851,140.858,829000003.0
2006-05-17 20:12:00,140.846,140.863,140.831,140.845,950600001.0
2006-05-17 20:13:00,140.842,140.859,140.82,140.82,448799995.0
2006-05-17 20:14:00,140.813,140.839,140.813,140.823,413100003.0
2006-05-17 20:15:00,140.821,140.821,140.784,140.795,658499996.0
2006-05-17 20:16:00,140.788,140.794,140.753,140.753,524199998.0
2006-05-17 20:17:00,140.751,140.815,140.739,140.815,181200001.0
2006-05-17 20:18:00,140.835,140.877,140.824,140.877,214099999.0
2006-05-17 20:19:00,140.89,140.936,140.89,140.915,514900005.0
2006-05-17 20:20:00,140.913,140.92,140.898,140.913,259900001.0
2006-05-17 20:21:00,140.91,140.925,140.881,140.925,342000001.0
2006-05-17 20:22:00,140.932,140.973,140.905,140.919,570099997.0
2006-05-17 20:23:00,140.922,140.951,140.919,140.919,596100005.0
2006-05-17 20:24:00,140.923,140.939,140.923,140.938,248200003.0
2006-05-17 20:25:00,140.942,140.958,140.927,140.95,413799995.0
2006-05-17 20:26:00,140.954,140.977,140.93,140.977,537100002.0
2006-05-17 20:27:00,140.978,140.989,140.957,140.989,752100007.0
2006-05-17 20:28:00,140.982,140.984,140.961,140.967,930900004.0
2006-05-17 20:29:00,140.968,140.994,140.956,140.98,1056499998.0
2006-05-17 20:30:00,140.991,141.028,140.985,141.028,1912800006.0
2006-05-17 20:31:00,141.047,141.291,141.047,141.271,1354600004.0
2006-05-17 20:32:00,141.288,141.311,141.263,141.273,1223500004.0
2006-05-17 20:33:00,141.268,141.293,141.246,141.272,351799999.0
2006-05-17 20:34:00,141.272,141.377,141.272,141.358,296300000.0
2006-05-17 20:35:00,141.367,141.435,141.367,141.42,348899998.0
2006-05-17 20:36:00,141.421,141.431,141.354,141.369,557400002.0
2006-05-17 20:37:00,141.368,141.414,141.335,141.375,455000004.0
2006-05-17 20:38:00,141.393,141.412,141.372,141.38,690900000.0
2006-05-17 20:39:00,141.38,141.45,141.373,141.395,800599996.0
2006-05-17 20:40:00,141.383,141.418,141.383,141.397,947400002.0
2006-05-17 20:41:00,141.392,141.441,141.392,141.422,472700001.0
2006-05-17 20:42:00,141.422,141.422,141.403,141.42,435199999.0
2006-05-17 20:43:00,141.425,141.481,141.425,141.442,494300000.0
2006-05-17 20:44:00,141.438,141.469,141.428,141.458,604999997.0
2006-05-17 20:45:00,141.46,141.46,141.415,141.415,545999995.0
2006-05-17 20:46:00,141.414,141.414,141.351,141.37,776899989.0
2006-05-17 20:47:00,141.367,141.399,141.346,141.346,625900000.0
2006-05-17 20:48:00,141.348,141.372,141.339,141.35,746199998.0
2006-05-17 20:49:00,141.357,141.371,141.354,141.363,284000003.0
2006-05-17 20:50:00,141.361,141.386,141.361,141.383,1164600000.0
2006-05-17 20:51:00,141.39,141.428,141.384,141.411,441499999.0
2006-05-17 20:52:00,141.413,141.451,141.387,141.39,200200002.0
2006-05-17 20:53:00,141.391,141.456,141.375,141.397,812399989.0
2006-05-17 20:54:00,141.382,141.429,141.382,141.395,303000003.0
2006-05-17 20:55:00,141.39,141.429,141.383,141.426,1111400005.0
2006-05-17 20:56:00,141.427,141.435,141.403,141.403,923699993.0
2006-05-17 20:57:00,141.408,141.458,141.399,141.427,807700004.0
2006-05-17 20:58:00,141.43,141.45,141.422,141.426,1185099997.0
2006-05-17 20:59:00,141.425,141.429,141.404,141.417,1009000002.0
2006-05-17 21:00:00,141.415,141.415,141.382,141.414,1273899996.0
2006-05-17 21:01:00,141.423,141.425,141.4,141.415,717400003.0
2006-05-17 21:02:00,141.409,141.419,141.401,141.403,489600001.0
2006-05-17 21:03:00,141.403,141.421,141.386,141.405,732000000.0
2006-05-17 21:04:00,141.398,141.402,141.375,141.38,464699997.0
2006-05-17 21:05:00,141.391,141.443,141.365,141.401,531900002.0
2006-05-17 21:06:00,141.397,141.405,141.376,141.398,582300001.0
2006-05-17 21:07:00,141.398,141.414,141.386,141.4,404900000.0
2006-05-17 21:08:00,141.397,141.397,141.364,141.375,404400000.0
2006-05-17 21:09:00,141.385,141.401,141.376,141.393,166399998.0
2006-05-17 21:10:00,141.4,141.416,141.4,141.411,342000000.0
2006-05-17 21:11:00,141.404,141.417,141.398,141.417,287599998.0
2006-05-17 21:12:00,141.417,141.417,141.398,141.398,468400001.0
2006-05-17 21:13:00,141.4,141.424,141.4,141.412,594499998.0
2006-05-17 21:14:00,141.403,141.419,141.402,141.41,634799996.0
2006-05-17 21:15:00,141.411,141.444,141.403,141.42,772599997.0
2006-05-17 21:16:00,141.427,141.456,141.427,141.456,526200003.0
2006-05-17 21:17:00,141.457,141.464,141.451,141.459,616000005.0
2006-05-17 21:18:00,141.459,141.462,141.453,141.454,296900003.0
2006-05-17 21:19:00,141.447,141.462,141.42,141.42,607200006.0
2006-05-17 21:20:00,141.42,141.435,141.408,141.408,943099997.0
2006-05-17 21:21:00,141.404,141.404,141.382,141.383,524800002.0
2006-05-17 21:22:00,141.377,141.397,141.375,141.38,1017699998.0
2006-05-17 21:23:00,141.397,141.411,141.396,141.397,609999998.0
2006-05-17 21:24:00,141.39,141.401,141.385,141.39,638900003.0
2006-05-17 21:25:00,141.385,141.388,141.368,141.38,705500000.0
2006-05-17 21:26:00,141.379,141.397,141.379,141.383,217800000.0
2006-05-17 21:27:00,141.382,141.382,141.365,141.367,258700004.0
2006-05-17 21:28:00,141.362,141.378,141.362,141.37,157900000.0
2006-05-17 21:29:00,141.372,141.38,141.366,141.38,148199998.0
2006-05-17 21:30:00,141.377,141.379,141.357,141.357,292199999.0
2006-05-17 21:31:00,141.353,141.371,141.353,141.371,62300000.0
2006-05-17 21:32:00,141.376,141.39,141.373,141.375,606200000.0
2006-05-17 21:33:00,141.378,141.398,141.378,141.395,154400003.0
2006-05-17 21:34:00,141.401,141.407,141.394,141.403,232200000.0
2006-05-17 21:35:00,141.404,141.405,141.391,141.391,265999999.0
2006-05-17 21:36:00,141.397,141.42,141.397,141.42,273499998.0
2006-05-17 21:37:00,141.425,141.44,141.416,141.432,117599999.0
2006-05-17 21:38:00,141.426,141.431,141.418,141.418,200299996.0
2006-05-17 21:39:00,141.41,141.416,141.384,141.384,199900002.0
2006-05-17 21:40:00,141.382,141.388,141.375,141.378,337799996.0
2006-05-17 21:41:00,141.392,141.418,141.38,141.418,88600000.0
2006-05-17 21:42:00,141.425,141.434,141.42,141.42,383700001.0
2006-05-17 21:43:00,141.415,141.424,141.41,141.419,440199998.0
2006-05-17 21:44:00,141.422,141.434,141.418,141.426,534200001.0
2006-05-17 21:45:00,141.43,141.43,141.41,141.419,244099999.0
2006-05-17 21:46:00,141.42,141.43,141.416,141.425,388799998.0
2006-05-17 21:47:00,141.409,141.419,141.397,141.41,498800000.0
2006-05-17 21:48:00,141.405,141.422,141.405,141.42,127500000.0
2006-05-17 21:49:00,141.414,141.435,141.409,141.409,55200000.0
2006-05-17 21:50:00,141.412,141.418,141.412,141.415,69199999.0
2006-05-17 21:51:00,141.417,141.44,141.417,141.44,97499999.0
2006-05-17 21:52:00,141.424,141.442,141.424,141.44,102499998.0
2006-05-17 21:53:00,141.437,141.465,141.436,141.465,67500000.0
2006-05-17 21:54:00,141.464,141.475,141.461,141.468,88699999.0
2006-05-17 21:55:00,141.462,141.467,141.445,141.467,133400001.0
2006-05-17 21:56:00,141.471,141.477,141.455,141.455,119699999.0
2006-05-17 21:57:00,141.452,141.455,141.443,141.454,77800000.0
2006-05-17 21:58:00,141.453,141.459,141.442,141.454,79100000.0
2006-05-17 21:59:00,141.436,141.436,141.413,141.43,104000000.0
2006-05-17 22:00:00,141.437,141.451,141.431,141.431,236300002.0
2006-05-17 22:01:00,141.43,141.444,141.421,141.421,317000001.0
2006-05-17 22:02:00,141.425,141.43,141.407,141.43,443700001.0
2006-05-17 22:03:00,141.433,141.444,141.433,141.435,117900001.0
2006-05-17 22:04:00,141.436,141.439,141.424,141.432,289499997.0
2006-05-17 22:05:00,141.429,141.449,141.422,141.449,62600000.0
2006-05-17 22:06:00,141.46,141.467,141.456,141.465,91700000.0
2006-05-17 22:07:00,141.468,141.468,141.452,141.463,31000000.0
2006-05-17 22:08:00,141.468,141.484,141.446,141.472,204800004.0
2006-05-17 22:09:00,141.463,141.475,141.463,141.475,122399999.0
2006-05-17 22:10:00,141.478,141.478,141.463,141.477,146700001.0
2006-05-17 22:11:00,141.467,141.485,141.467,141.478,209800001.0
2006-05-17 22:12:00,141.478,141.497,141.478,141.497,135199999.0
2006-05-17 22:13:00,141.494,141.499,141.485,141.494,131600001.0
2006-05-17 22:14:00,141.494,141.495,141.462,141.462,92300000.0
2006-05-17 22:15:00,141.46,141.488,141.45,141.468,176700000.0
2006-05-17 22:16:00,141.475,141.476,141.461,141.471,164300001.0
2006-05-17 22:17:00,141.471,141.471,141.456,141.463,94100001.0
2006-05-17 22:18:00,141.474,141.479,141.461,141.478,112400000.0
2006-05-17 22:19:00,141.48,141.487,141.478,141.478,87700001.0
2006-05-17 22:20:00,141.477,141.486,141.477,141.483,88000001.0
2006-05-17 22:21:00,141.497,141.504,141.447,141.459,103700001.0
2006-05-17 22:22:00,141.466,141.468,141.453,141.464,178700002.0
2006-05-17 22:23:00,141.465,141.465,141.457,141.46,280600000.0
2006-05-17 22:24:00,141.456,141.456,141.434,141.436,59800000.0
2006-05-17 22:25:00,141.428,141.428,141.412,141.416,162699999.0
2006-05-17 22:26:00,141.418,141.423,141.402,141.409,99200000.0
2006-05-17 22:27:00,141.41,141.423,141.408,141.42,613400000.0
2006-05-17 22:28:00,141.42,141.422,141.414,141.42,233499998.0
2006-05-17 22:29:00,141.438,141.446,141.432,141.446,150099999.0
2006-05-17 22:30:00,141.44,141.45,141.435,141.435,88099997.0
2006-05-17 22:31:00,141.427,141.435,141.414,141.414,172499997.0
2006-05-17 22:32:00,141.41,141.41,141.392,141.401,165499999.0
2006-05-17 22:33:00,141.405,141.405,141.4,141.405,245699997.0
2006-05-17 22:34:00,141.404,141.404,141.393,141.4,189000000.0
2006-05-17 22:35:00,141.397,141.413,141.397,141.403,206699997.0
2006-05-17 22:36:00,141.407,141.421,141.398,141.398,536800001.0
2006-05-17 22:37:00,141.395,141.397,141.385,141.385,217799999.0
2006-05-17 22:38:00,141.378,141.39,141.373,141.373,186200001.0
2006-05-17 22:39:00,141.368,141.375,141.36,141.36,330500000.0
2006-05-17 22:40:00,141.365,141.391,141.363,141.385,424499999.0
2006-05-17 22:41:00,141.388,141.388,141.38,141.384,212800001.0
2006-05-17 22:42:00,141.38,141.392,141.38,141.388,166100000.0
2006-05-17 22:43:00,141.394,141.394,141.383,141.392,113599999.0
2006-05-17 22:44:00,141.395,141.401,141.387,141.387,260400001.0
2006-05-17 22:45:00,141.391,141.399,141.381,141.384,257200001.0
2006-05-17 22:46:00,141.386,141.397,141.386,141.393,119099998.0
2006-05-17 22:47:00,141.402,141.438,141.402,141.425,205800004.0
2006-05-17 22:48:00,141.423,141.44,141.423,141.438,200300001.0
2006-05-17 22:49:00,141.44,141.447,141.426,141.435,284299995.0
2006-05-17 22:50:00,141.427,141.427,141.416,141.416,114799999.0
2006-05-17 22:51:00,141.412,141.415,141.393,141.393,122300000.0
2006-05-17 22:52:00,141.392,141.404,141.392,141.404,192300000.0
2006-05-17 22:53:00,141.4,141.404,141.392,141.397,171500002.0
2006-05-17 22:54:00,141.394,141.398,141.388,141.398,88100000.0
2006-05-17 22:55:00,141.398,141.409,141.389,141.393,140799996.0
2006-05-17 22:56:00,141.402,141.41,141.393,141.397,218599999.0
2006-05-17 22:57:00,141.39,141.397,141.387,141.387,164999998.0
2006-05-17 22:58:00,141.394,141.405,141.394,141.403,104799999.0
2006-05-17 22:59:00,141.407,141.407,141.375,141.388,170500000.0
2006-05-17 23:00:00,141.41,141.41,141.403,141.403,103900002.0
2006-05-17 23:01:00,141.335,141.384,141.335,141.378,119499999.0
2006-05-17 23:02:00,141.38,141.387,141.327,141.37,136600003.0
2006-05-17 23:03:00,141.385,141.388,141.328,141.356,167299998.0
2006-05-17 23:04:00,141.353,141.387,141.324,141.37,206699997.0
2006-05-17 23:05:00,141.405,141.419,141.369,141.383,90600001.0
2006-05-17 23:06:00,141.385,141.405,141.375,141.381,179900001.0
2006-05-17 23:07:00,141.37,141.401,141.361,141.397,110300001.0
2006-05-17 23:08:00,141.365,141.393,141.355,141.38,79700000.0
2006-05-17 23:09:00,141.377,141.383,141.338,141.338,76300000.0
2006-05-17 23:10:00,141.343,141.366,141.302,141.305,118199999.0
2006-05-17 23:11:00,141.33,141.352,141.312,141.349,103499998.0
2006-05-17 23:12:00,141.347,141.351,141.32,141.348,84499999.0
2006-05-17 23:13:00,141.333,141.35,141.285,141.298,95999999.0
2006-05-17 23:14:00,141.322,141.322,141.273,141.297,75999999.0
2006-05-17 23:15:00,141.31,141.336,141.286,141.332,114900001.0
2006-05-17 23:16:00,141.302,141.324,141.281,141.315,75099999.0
2006-05-17 23:17:00,141.302,141.313,141.273,141.294,176700000.0
2006-05-17 23:18:00,141.303,141.308,141.267,141.288,110200000.0
2006-05-17 23:19:00,141.29,141.3,141.245,141.276,179300002.0
2006-05-17 23:20:00,141.243,141.307,141.227,141.278,149200002.0
2006-05-17 23:21:00,141.3,141.3,141.247,141.27,98400000.0
2006-05-17 23:22:00,141.26,141.28,141.226,141.278,92600000.0
2006-05-17 23:23:00,141.306,141.326,141.284,141.306,160099998.0
2006-05-17 23:24:00,141.312,141.332,141.288,141.319,91800000.0
2006-05-17 23:25:00,141.349,141.361,141.328,141.354,114800003.0
2006-05-17 23:26:00,141.368,141.402,141.342,141.354,126299998.0
2006-05-17 23:27:00,141.424,141.479,141.424,141.479,61800000.0
2006-05-17 23:28:00,141.471,141.492,141.468,141.492,52000000.0
2006-05-17 23:29:00,141.506,141.532,141.489,141.489,173199998.0
2006-05-17 23:30:00,141.482,141.514,141.482,141.501,87000001.0
2006-05-17 23:31:00,141.502,141.516,141.502,141.514,66100000.0
2006-05-17 23:32:00,141.506,141.506,141.504,141.504,46300000.0
2006-05-17 23:33:00,141.5,141.507,141.499,141.507,75500003.0
2006-05-17 23:34:00,141.492,141.492,141.454,141.454,82800001.0
2006-05-17 23:35:00,141.459,141.469,141.451,141.466,100499999.0
2006-05-17 23:36:00,141.455,141.464,141.452,141.452,74800003.0
2006-05-17 23:37:00,141.465,141.473,141.429,141.429,77400002.0
2006-05-17 23:38:00,141.413,141.426,141.406,141.423,87600000.0
2006-05-17 23:39:00,141.439,141.444,141.439,141.444,47899999.0
2006-05-17 23:40:00,141.43,141.43,141.397,141.412,51400000.0
2006-05-17 23:41:00,141.421,141.421,141.403,141.411,161199998.0
2006-05-17 23:42:00,141.424,141.424,141.421,141.421,5600000.0
2006-05-17 23:43:00,141.424,141.424,141.418,141.418,32500000.0
2006-05-17 23:44:00,141.411,141.418,141.41,141.41,79500000.0
2006-05-17 23:45:00,141.386,141.386,141.343,141.355,127000000.0
2006-05-17 23:46:00,141.349,141.364,141.337,141.364,81600000.0
2006-05-17 23:47:00,141.361,141.378,141.356,141.378,73499998.0
2006-05-17 23:48:00,141.359,141.368,141.346,141.368,40000000.0
2006-05-17 23:49:00,141.351,141.366,141.335,141.335,59400000.0
2006-05-17 23:50:00,141.339,141.375,141.329,141.363,130400001.0
2006-05-17 23:51:00,141.353,141.366,141.349,141.357,100700003.0
2006-05-17 23:52:00,141.357,141.394,141.354,141.383,141800000.0
2006-05-17 23:53:00,141.392,141.404,141.392,141.396,133099998.0
2006-05-17 23:54:00,141.41,141.417,141.408,141.415,150499997.0
2006-05-17 23:55:00,141.405,141.405,141.391,141.394,99400000.0
2006-05-17 23:56:00,141.383,141.395,141.381,141.393,90300000.0
2006-05-17 23:57:00,141.377,141.382,141.364,141.372,110500001.0
2006-05-17 23:58:00,141.386,141.478,141.386,141.434,144399999.0
2006-05-17 23:59:00,141.44,141.466,141.44,141.461,65700000.0
2006-05-18 00:00:00,141.472,141.526,141.472,141.515,54799999.0
2006-05-18 00:01:00,141.509,141.523,141.509,141.514,87300002.0
2006-05-18 00:02:00,141.516,141.524,141.512,141.52,159099998.0
2006-05-18 00:03:00,141.537,141.55,141.527,141.55,135900002.0
2006-05-18 00:04:00,141.557,141.559,141.544,141.557,184499998.0
2006-05-18 00:05:00,141.563,141.568,141.55,141.552,108299998.0
2006-05-18 00:06:00,141.543,141.56,141.535,141.56,20400000.0
2006-05-18 00:07:00,141.574,141.576,141.546,141.546,112200003.0
2006-05-18 00:08:00,141.535,141.551,141.52,141.52,56499998.0
2006-05-18 00:09:00,141.525,141.576,141.524,141.576,70900001.0
2006-05-18 00:10:00,141.585,141.599,141.581,141.592,77000000.0
2006-05-18 00:11:00,141.572,141.572,141.56,141.56,2600000.0
2006-05-18 00:12:00,141.549,141.561,141.536,141.561,160700003.0
2006-05-18 00:13:00,141.554,141.558,141.543,141.551,68500001.0
2006-05-18 00:14:00,141.567,141.582,141.567,141.582,50899999.0
2006-05-18 00:15:00,141.584,141.593,141.564,141.587,129000000.0
2006-05-18 00:16:00,141.598,141.615,141.594,141.615,103200000.0
2006-05-18 00:17:00,141.621,141.626,141.611,141.621,79500000.0
2006-05-18 00:18:00,141.622,141.628,141.617,141.62,67900001.0
2006-05-18 00:19:00,141.616,141.616,141.599,141.608,100599998.0
2006-05-18 00:20:00,141.609,141.614,141.593,141.597,86700000.0
2006-05-18 00:21:00,141.592,141.607,141.592,141.607,107700000.0
2006-05-18 00:22:00,141.602,141.602,141.587,141.588,86900001.0
2006-05-18 00:23:00,141.599,141.607,141.599,141.603,94100001.0
2006-05-18 00:24:00,141.603,141.603,141.585,141.585,80500001.0
2006-05-18 00:25:00,141.575,141.59,141.575,141.583,147299998.0
2006-05-18 00:26:00,141.582,141.584,141.571,141.574,58300001.0
2006-05-18 00:27:00,141.552,141.552,141.49,141.501,104499997.0
2006-05-18 00:28:00,141.494,141.516,141.469,141.469,86700001.0
2006-05-18 00:29:00,141.475,141.49,141.471,141.478,37600000.0
2006-05-18 00:30:00,141.468,141.468,141.437,141.443,82400001.0
2006-05-18 00:31:00,141.43,141.45,141.427,141.438,155199999.0
2006-05-18 00:32:00,141.434,141.443,141.427,141.437,97799999.0
2006-05-18 00:33:00,141.435,141.435,141.424,141.43,97099998.0
2006-05-18 00:34:00,141.434,141.44,141.426,141.433,105500001.0
2006-05-18 00:35:00,141.43,141.435,141.425,141.435,65600000.0
2006-05-18 00:36:00,141.435,141.451,141.427,141.451,181699997.0
2006-05-18 00:37:00,141.439,141.44,141.419,141.44,149100001.0
2006-05-18 00:38:00,141.434,141.434,141.419,141.419,81100000.0
2006-05-18 00:39:00,141.42,141.452,141.419,141.45,103000002.0
2006-05-18 00:40:00,141.435,141.443,141.419,141.443,87800000.0
2006-05-18 00:41:00,141.453,141.467,141.449,141.449,94399998.0
2006-05-18 00:42:00,141.439,141.448,141.434,141.439,107900001.0
2006-05-18 00:43:00,141.447,141.447,141.43,141.438,130499999.0
2006-05-18 00:44:00,141.438,141.438,141.414,141.419,121900002.0
2006-05-18 00:45:00,141.418,141.422,141.415,141.416,58300000.0
2006-05-18 00:46:00,141.415,141.424,141.408,141.409,131000000.0
2006-05-18 00:47:00,141.413,141.413,141.399,141.399,55700000.0
2006-05-18 00:48:00,141.406,141.407,141.392,141.399,50399999.0
2006-05-18 00:49:00,141.37,141.37,141.331,141.332,73499999.0
2006-05-18 00:50:00,141.323,141.335,141.315,141.315,105899998.0
2006-05-18 00:51:00,141.32,141.329,141.314,141.318,78699999.0
2006-05-18 00:52:00,141.318,141.332,141.315,141.332,111800000.0
2006-05-18 00:53:00,141.323,141.323,141.297,141.297,52200000.0
2006-05-18 00:54:00,141.297,141.311,141.291,141.308,69000000.0
2006-05-18 00:55:00,141.305,141.317,141.304,141.308,178600002.0
2006-05-18 00:56:00,141.306,141.306,141.29,141.291,71200001.0
2006-05-18 00:57:00,141.286,141.291,141.258,141.265,136900001.0
2006-05-18 00:58:00,141.27,141.274,141.267,141.271,92499998.0
2006-05-18 00:59:00,141.269,141.335,141.269,141.323,57399999.0
2006-05-18 01:00:00,141.326,141.334,141.296,141.314,149299997.0
2006-05-18 01:01:00,141.322,141.324,141.301,141.312,125900001.0
2006-05-18 01:02:00,141.316,141.319,141.307,141.316,79200000.0
2006-05-18 01:03:00,141.307,141.318,141.3,141.315,32800000.0
2006-05-18 01:04:00,141.309,141.309,141.291,141.301,118400001.0
2006-05-18 01:05:00,141.299,141.301,141.268,141.268,157300001.0
2006-05-18 01:06:00,141.282,141.286,141.258,141.258,104700001.0
2006-05-18 01:07:00,141.272,141.286,141.272,141.285,99600001.0
2006-05-18 01:08:00,141.279,141.293,141.274,141.291,93900000.0
2006-05-18 01:09:00,141.29,141.292,141.287,141.292,17200000.0
2006-05-18 01:10:00,141.287,141.308,141.287,141.296,91500001.0
2006-05-18 01:11:00,141.304,141.315,141.304,141.31,33000000.0
2006-05-18 01:12:00,141.313,141.313,141.3,141.305,167100001.0
2006-05-18 01:13:00,141.303,141.306,141.295,141.306,61300000.0
2006-05-18 01:14:00,141.316,141.332,141.306,141.306,82199999.0
2006-05-18 01:15:00,141.316,141.316,141.284,141.284,80400002.0
2006-05-18 01:16:00,141.286,141.292,141.278,141.283,149299999.0
2006-05-18 01:17:00,141.272,141.276,141.26,141.262,103200000.0
2006-05-18 01:18:00,141.278,141.289,141.278,141.282,88000000.0
2006-05-18 01:19:00,141.283,141.287,141.274,141.275,152199998.0
2006-05-18 01:20:00,141.277,141.289,141.274,141.289,133499998.0
2006-05-18 01:21:00,141.282,141.301,141.282,141.296,112600000.0
2006-05-18 01:22:00,141.295,141.3,141.279,141.288,170599998.0
2006-05-18 01:23:00,141.285,141.294,141.275,141.275,151799998.0
2006-05-18 01:24:00,141.263,141.27,141.253,141.253,45500002.0
2006-05-18 01:25:00,141.248,141.248,141.221,141.23,84299997.0
2006-05-18 01:26:00,141.227,141.23,141.187,141.2,89199999.0
2006-05-18 01:27:00,141.196,141.209,141.174,141.209,127600000.0
2006-05-18 01:28:00,141.206,141.209,141.195,141.203,79099997.0
2006-05-18 01:29:00,141.224,141.229,141.216,141.228,131300003.0
2006-05-18 01:30:00,141.238,141.24,141.223,141.235,81500000.0
2006-05-18 01:31:00,141.233,141.278,141.232,141.278,131600001.0
2006-05-18 01:32:00,141.273,141.339,141.269,141.339,37700000.0
2006-05-18 01:33:00,141.351,141.351,141.328,141.342,57600000.0
2006-05-18 01:34:00,141.359,141.359,141.334,141.357,56000000.0
2006-05-18 01:35:00,141.365,141.418,141.353,141.415,169399998.0
2006-05-18 01:36:00,141.413,141.414,141.366,141.377,82099999.0
2006-05-18 01:37:00,141.375,141.389,141.375,141.383,82699999.0
2006-05-18 01:38:00,141.381,141.405,141.373,141.405,91199999.0
2006-05-18 01:39:00,141.403,141.403,141.366,141.394,109400001.0
2006-05-18 01:40:00,141.406,141.407,141.382,141.399,148500000.0
2006-05-18 01:41:00,141.395,141.421,141.387,141.408,160999999.0
2006-05-18 01:42:00,141.403,141.407,141.392,141.4,119300001.0
2006-05-18 01:43:00,141.39,141.406,141.39,141.405,28000000.0
2006-05-18 01:44:00,141.427,141.452,141.413,141.432,42500000.0
2006-05-18 01:45:00,141.433,141.433,141.41,141.41,93299999.0
2006-05-18 01:46:00,141.435,141.483,141.435,141.483,62400000.0
2006-05-18 01:47:00,141.467,141.467,141.448,141.451,84600000.0
2006-05-18 01:48:00,141.441,141.458,141.44,141.442,50800000.0
2006-05-18 01:49:00,141.43,141.468,141.429,141.465,197000004.0
2006-05-18 01:50:00,141.454,141.465,141.452,141.465,67499999.0
2006-05-18 01:51:00,141.465,141.465,141.438,141.44,124599998.0
2006-05-18 01:52:00,141.44,141.473,141.44,141.473,137399999.0
2006-05-18 01:53:00,141.473,141.489,141.467,141.48,110200000.0
2006-05-18 01:54:00,141.492,141.5,141.484,141.487,93399999.0
2006-05-18 01:55:00,141.512,141.543,141.512,141.543,140000000.0
2006-05-18 01:56:00,141.537,141.537,141.512,141.523,151600001.0
2006-05-18 01:57:00,141.51,141.522,141.5,141.506,76700000.0
2006-05-18 01:58:00,141.517,141.531,141.517,141.517,64799999.0
2006-05-18 01:59:00,141.508,141.508,141.46,141.47,64100000.0
2006-05-18 02:00:00,141.454,141.46,141.422,141.445,109799998.0
2006-05-18 02:01:00,141.426,141.426,141.287,141.287,94800001.0
2006-05-18 02:02:00,141.296,141.322,141.293,141.303,87699998.0
2006-05-18 02:03:00,141.319,141.327,141.313,141.32,143799999.0
2006-05-18 02:04:00,141.311,141.32,141.283,141.286,112800000.0
2006-05-18 02:05:00,141.26,141.279,141.254,141.273,62300000.0
2006-05-18 02:06:00,141.277,141.31,141.276,141.31,120200000.0
2006-05-18 02:07:00,141.306,141.315,141.301,141.305,105699999.0
2006-05-18 02:08:00,141.317,141.331,141.303,141.308,71200000.0
2006-05-18 02:09:00,141.313,141.315,141.28,141.28,155899998.0
2006-05-18 02:10:00,141.273,141.273,141.258,141.261,142500003.0
2006-05-18 02:11:00,141.264,141.289,141.264,141.289,61000000.0
2006-05-18 02:12:00,141.288,141.294,141.273,141.273,53200000.0
2006-05-18 02:13:00,141.288,141.322,141.288,141.322,110600001.0
2006-05-18 02:14:00,141.327,141.328,141.304,141.327,72100000.0
2006-05-18 02:15:00,141.335,141.354,141.335,141.352,75900000.0
2006-05-18 02:16:00,141.367,141.395,141.367,141.394,202499998.0
2006-05-18 02:17:00,141.394,141.394,141.38,141.385,83699999.0
2006-05-18 02:18:00,141.374,141.374,141.343,141.346,123699997.0
2006-05-18 02:19:00,141.34,141.346,141.312,141.315,87000001.0
2006-05-18 02:20:00,141.332,141.336,141.3,141.3,95799998.0
2006-05-18 02:21:00,141.304,141.331,141.302,141.325,41700000.0
2006-05-18 02:22:00,141.33,141.354,141.33,141.34,96000000.0
2006-05-18 02:23:00,141.318,141.324,141.276,141.276,94499999.0
2006-05-18 02:24:00,141.263,141.263,141.221,141.232,80200002.0
2006-05-18 02:25:00,141.227,141.238,141.19,141.195,115699999.0
2006-05-18 02:26:00,141.18,141.213,141.179,141.213,124700003.0
2006-05-18 02:27:00,141.204,141.223,141.2,141.22,102700001.0
2006-05-18 02:28:00,141.24,141.249,141.231,141.245,104300001.0
2006-05-18 02:29:00,141.234,141.234,141.218,141.22,116999999.0
2006-05-18 02:30:00,141.22,141.23,141.207,141.212,87700000.0
2006-05-18 02:31:00,141.22,141.227,141.21,141.22,109600000.0
2006-05-18 02:32:00,141.216,141.216,141.203,141.205,141899999.0
2006-05-18 02:33:00,141.198,141.212,141.196,141.207,87999999.0
2006-05-18 02:34:00,141.208,141.216,141.197,141.214,194599999.0
2006-05-18 02:35:00,141.221,141.269,141.221,141.269,93500001.0
2006-05-18 02:36:00,141.275,141.304,141.274,141.302,88599999.0
2006-05-18 02:37:00,141.29,141.297,141.265,141.265,181200004.0
2006-05-18 02:38:00,141.266,141.267,141.228,141.239,52699999.0
2006-05-18 02:39:00,141.234,141.234,141.197,141.203,147800000.0
2006-05-18 02:40:00,141.21,141.214,141.198,141.202,129200003.0
2006-05-18 02:41:00,141.196,141.204,141.193,141.198,75499999.0
2006-05-18 02:42:00,141.182,141.204,141.182,141.194,100599997.0
2006-05-18 02:43:00,141.191,141.191,141.186,141.188,88699999.0
2006-05-18 02:44:00,141.183,141.21,141.183,141.21,68499999.0
2006-05-18 02:45:00,141.23,141.247,141.224,141.245,75600000.0
2006-05-18 02:46:00,141.251,141.33,141.25,141.327,96300001.0
2006-05-18 02:47:00,141.331,141.333,141.297,141.297,72999999.0
2006-05-18 02:48:00,141.285,141.286,141.281,141.281,62399999.0
2006-05-18 02:49:00,141.269,141.269,141.246,141.256,83700002.0
2006-05-18 02:50:00,141.26,141.264,141.254,141.254,58400001.0
2006-05-18 02:51:00,141.245,141.257,141.245,141.255,73800000.0
2006-05-18 02:52:00,141.264,141.282,141.264,141.282,51000000.0
2006-05-18 02:53:00,141.273,141.303,141.273,141.295,111200001.0
2006-05-18 02:54:00,141.292,141.304,141.286,141.304,43999999.0
2006-05-18 02:55:00,141.307,141.329,141.289,141.329,108500001.0
2006-05-18 02:56:00,141.326,141.326,141.3,141.3,238200002.0
2006-05-18 02:57:00,141.315,141.315,141.287,141.287,47600000.0
2006-05-18 02:58:00,141.297,141.297,141.281,141.294,128100002.0
2006-05-18 02:59:00,141.282,141.29,141.274,141.29,113900000.0
2006-05-18 03:00:00,141.305,141.316,141.279,141.28,73600000.0
2006-05-18 03:01:00,141.293,141.296,141.282,141.282,171400003.0
2006-05-18 03:02:00,141.269,141.269,141.254,141.26,84800000.0
2006-05-18 03:03:00,141.258,141.266,141.251,141.266,128700002.0
2006-05-18 03:04:00,141.254,141.277,141.254,141.272,93100000.0
2006-05-18 03:05:00,141.272,141.272,141.238,141.244,70400000.0
2006-05-18 03:06:00,141.244,141.254,141.243,141.243,62000000.0
2006-05-18 03:07:00,141.247,141.258,141.247,141.256,141399997.0
2006-05-18 03:08:00,141.256,141.264,141.256,141.264,14400000.0
2006-05-18 03:09:00,141.275,141.275,141.263,141.275,60100000.0
2006-05-18 03:10:00,141.272,141.281,141.264,141.268,71899999.0
2006-05-18 03:11:00,141.272,141.275,141.265,141.275,116699997.0
2006-05-18 03:12:00,141.271,141.281,141.267,141.27,120599999.0
2006-05-18 03:13:00,141.278,141.284,141.272,141.281,107200001.0
2006-05-18 03:14:00,141.276,141.277,141.269,141.275,47200000.0
2006-05-18 03:15:00,141.275,141.275,141.275,141.275,25300000.0
2006-05-18 03:16:00,141.275,141.28,141.27,141.275,88900000.0
2006-05-18 03:17:00,141.28,141.28,141.27,141.277,45900001.0
2006-05-18 03:18:00,141.246,141.246,141.181,141.185,91200001.0
2006-05-18 03:19:00,141.179,141.204,141.178,141.201,188099999.0
2006-05-18 03:20:00,141.197,141.205,141.197,141.198,53600000.0
2006-05-18 03:21:00,141.206,141.206,141.173,141.194,127400000.0
2006-05-18 03:22:00,141.185,141.202,141.181,141.202,119599996.0
2006-05-18 03:23:00,141.204,141.208,141.179,141.179,79900002.0
2006-05-18 03:24:00,141.186,141.207,141.186,141.195,107699999.0
2006-05-18 03:25:00,141.192,141.207,141.186,141.203,133599999.0
2006-05-18 03:26:00,141.202,141.202,141.186,141.197,138000002.0
2006-05-18 03:27:00,141.2,141.218,141.199,141.202,79200000.0
2006-05-18 03:28:00,141.211,141.214,141.211,141.214,42100001.0
2006-05-18 03:29:00,141.216,141.216,141.202,141.216,131200001.0
2006-05-18 03:30:00,141.215,141.226,141.206,141.213,42600000.0
2006-05-18 03:31:00,141.211,141.223,141.211,141.217,49000000.0
2006-05-18 03:32:00,141.213,141.218,141.205,141.213,94500000.0
2006-05-18 03:33:00,141.212,141.239,141.207,141.207,46400000.0
2006-05-18 03:34:00,141.204,141.204,141.199,141.2,55799999.0
2006-05-18 03:35:00,141.2,141.213,141.184,141.213,174499998.0
2006-05-18 03:36:00,141.205,141.239,141.205,141.213,122100003.0
2006-05-18 03:37:00,141.206,141.206,141.181,141.192,142099998.0
2006-05-18 03:38:00,141.188,141.188,141.171,141.182,32499999.0
2006-05-18 03:39:00,141.173,141.19,141.173,141.19,160300000.0
2006-05-18 03:40:00,141.191,141.196,141.178,141.185,182300000.0
2006-05-18 03:41:00,141.187,141.196,141.174,141.187,48800000.0
2006-05-18 03:42:00,141.187,141.191,141.173,141.173,119599999.0
2006-05-18 03:43:00,141.187,141.206,141.167,141.173,60000000.0
2006-05-18 03:44:00,141.183,141.183,141.148,141.165,135700001.0
2006-05-18 03:45:00,141.175,141.193,141.169,141.169,84100000.0
2006-05-18 03:46:00,141.166,141.179,141.166,141.178,103499999.0
2006-05-18 03:47:00,141.163,141.165,141.156,141.165,47700000.0
2006-05-18 03:48:00,141.171,141.181,141.161,141.161,44200000.0
2006-05-18 03:49:00,141.171,141.188,141.171,141.175,64399999.0
2006-05-18 03:50:00,141.178,141.187,141.178,141.185,128300001.0
2006-05-18 03:51:00,141.181,141.181,141.16,141.165,41699999.0
2006-05-18 03:52:00,141.161,141.166,141.15,141.16,104700001.0
2006-05-18 03:53:00,141.155,141.165,141.15,141.153,58900001.0
2006-05-18 03:54:00,141.159,141.176,141.156,141.158,47200000.0
2006-05-18 03:55:00,141.164,141.169,141.156,141.162,60399998.0
2006-05-18 03:56:00,141.155,141.166,141.154,141.162,205600003.0
2006-05-18 03:57:00,141.173,141.175,141.131,141.165,55900000.0
2006-05-18 03:58:00,141.168,141.17,141.154,141.163,125299999.0
2006-05-18 03:59:00,141.156,141.169,141.151,141.167,124099999.0
2006-05-18 04:00:00,141.176,141.182,141.162,141.18,114799999.0
2006-05-18 04:01:00,141.185,141.201,141.182,141.186,157300001.0
2006-05-18 04:02:00,141.187,141.198,141.187,141.191,72100000.0
2006-05-18 04:03:00,141.192,141.192,141.162,141.17,67099998.0
2006-05-18 04:04:00,141.163,141.164,141.163,141.163,52099999.0
2006-05-18 04:05:00,141.162,141.171,141.158,141.165,48800000.0
2006-05-18 04:06:00,141.168,141.176,141.159,141.169,76500001.0
2006-05-18 04:07:00,141.177,141.181,141.17,141.175,48800000.0
2006-05-18 04:08:00,141.181,141.181,141.161,141.166,137399998.0
2006-05-18 04:09:00,141.162,141.173,141.153,141.168,173100001.0
2006-05-18 04:10:00,141.158,141.176,141.151,141.161,137600000.0
2006-05-18 04:11:00,141.158,141.188,141.15,141.181,164699994.0
2006-05-18 04:12:00,141.17,141.182,141.165,141.172,106500000.0
2006-05-18 04:13:00,141.173,141.18,141.173,141.18,81700002.0
2006-05-18 04:14:00,141.191,141.192,141.179,141.192,126399998.0
2006-05-18 04:15:00,141.196,141.204,141.195,141.195,25600000.0
2006-05-18 04:16:00,141.194,141.204,141.194,141.194,75900000.0
2006-05-18 04:17:00,141.202,141.203,141.193,141.203,50000000.0
2006-05-18 04:18:00,141.197,141.21,141.196,141.21,115800003.0
2006-05-18 04:19:00,141.213,141.214,141.204,141.206,37100000.0
2006-05-18 04:20:00,141.217,141.229,141.217,141.223,104900000.0
2006-05-18 04:21:00,141.229,141.246,141.226,141.242,73400000.0
2006-05-18 04:22:00,141.241,141.286,141.241,141.264,85000000.0
2006-05-18 04:23:00,141.263,141.284,141.257,141.282,68799999.0
2006-05-18 04:24:00,141.275,141.292,141.27,141.289,74300001.0
2006-05-18 04:25:00,141.289,141.295,141.272,141.273,169299996.0
2006-05-18 04:26:00,141.26,141.276,141.245,141.252,276800005.0
2006-05-18 04:27:00,141.248,141.265,141.248,141.265,91600003.0
2006-05-18 04:28:00,141.263,141.274,141.256,141.274,55800000.0
2006-05-18 04:29:00,141.277,141.282,141.245,141.251,134499998.0
2006-05-18 04:30:00,141.259,141.267,141.249,141.259,47700000.0
2006-05-18 04:31:00,141.253,141.27,141.253,141.267,50100000.0
2006-05-18 04:32:00,141.275,141.275,141.265,141.27,78499999.0
2006-05-18 04:33:00,141.272,141.279,141.257,141.275,59300000.0
2006-05-18 04:34:00,141.286,141.294,141.262,141.286,219800002.0
2006-05-18 04:35:00,141.293,141.322,141.281,141.315,240299999.0
2006-05-18 04:36:00,141.311,141.315,141.303,141.309,87299998.0
2006-05-18 04:37:00,141.318,141.323,141.306,141.306,46000000.0
2006-05-18 04:38:00,141.304,141.311,141.236,141.236,40400000.0
2006-05-18 04:39:00,141.231,141.231,141.203,141.203,54800001.0
2006-05-18 04:40:00,141.203,141.213,141.195,141.21,159400000.0
2006-05-18 04:41:00,141.203,141.215,141.202,141.211,93500000.0
2006-05-18 04:42:00,141.202,141.204,141.192,141.204,59200001.0
2006-05-18 04:43:00,141.194,141.202,141.185,141.185,121400000.0
2006-05-18 04:44:00,141.192,141.198,141.183,141.19,80700000.0
2006-05-18 04:45:00,141.189,141.203,141.189,141.2,115599999.0
2006-05-18 04:46:00,141.209,141.209,141.192,141.205,34400000.0
2006-05-18 04:47:00,141.209,141.209,141.19,141.2,75600000.0
2006-05-18 04:48:00,141.198,141.198,141.192,141.192,47899999.0
2006-05-18 04:49:00,141.194,141.207,141.193,141.198,89299999.0
2006-05-18 04:50:00,141.207,141.209,141.192,141.201,118500001.0
2006-05-18 04:51:00,141.202,141.207,141.202,141.207,27200000.0
2006-05-18 04:52:00,141.206,141.206,141.193,141.197,39600000.0
2006-05-18 04:53:00,141.207,141.208,141.2,141.207,79700000.0
2006-05-18 04:54:00,141.203,141.21,141.203,141.203,141699999.0
2006-05-18 04:55:00,141.203,141.208,141.201,141.202,69699999.0
2006-05-18 04:56:00,141.209,141.22,141.198,141.211,99900000.0
2006-05-18 04:57:00,141.216,141.243,141.216,141.243,40200000.0
2006-05-18 04:58:00,141.257,141.263,141.257,141.263,17600000.0
2006-05-18 04:59:00,141.271,141.279,141.261,141.262,116500000.0
2006-05-18 05:00:00,141.26,141.26,141.246,141.248,61199999.0
2006-05-18 05:01:00,141.246,141.263,141.246,141.26,79300000.0
2006-05-18 05:02:00,141.253,141.253,141.252,141.252,14600000.0
2006-05-18 05:03:00,141.256,141.271,141.254,141.259,64600000.0
2006-05-18 05:04:00,141.256,141.263,141.256,141.26,113400000.0
2006-05-18 05:05:00,141.255,141.262,141.252,141.253,113499997.0
2006-05-18 05:06:00,141.253,141.268,141.252,141.263,91200002.0
2006-05-18 05:07:00,141.258,141.258,141.248,141.248,34400000.0
2006-05-18 05:08:00,141.244,141.253,141.242,141.246,71899998.0
2006-05-18 05:09:00,141.253,141.253,141.247,141.253,151399998.0
2006-05-18 05:10:00,141.245,141.245,141.24,141.243,107400002.0
2006-05-18 05:11:00,141.253,141.253,141.24,141.252,126800000.0
2006-05-18 05:12:00,141.247,141.251,141.247,141.251,14400000.0
2006-05-18 05:13:00,141.26,141.26,141.243,141.25,108199999.0
2006-05-18 05:14:00,141.255,141.255,141.217,141.217,135600000.0
2006-05-18 05:15:00,141.217,141.222,141.197,141.197,36700000.0
2006-05-18 05:16:00,141.191,141.202,141.187,141.202,59500000.0
2006-05-18 05:17:00,141.196,141.199,141.177,141.177,127900002.0
2006-05-18 05:18:00,141.187,141.19,141.18,141.19,106500000.0
2006-05-18 05:19:00,141.191,141.218,141.187,141.218,184000001.0
2006-05-18 05:20:00,141.224,141.224,141.2,141.205,61200000.0
2006-05-18 05:21:00,141.203,141.224,141.199,141.201,106700003.0
2006-05-18 05:22:00,141.215,141.232,141.215,141.227,92800000.0
2006-05-18 05:23:00,141.219,141.231,141.219,141.228,97000000.0
2006-05-18 05:24:00,141.223,141.229,141.216,141.224,77000000.0
2006-05-18 05:25:00,141.214,141.237,141.214,141.237,22400000.0
2006-05-18 05:26:00,141.24,141.24,141.217,141.223,108999998.0
2006-05-18 05:27:00,141.217,141.236,141.217,141.223,73499999.0
2006-05-18 05:28:00,141.231,141.231,141.219,141.23,193800000.0
2006-05-18 05:29:00,141.232,141.232,141.218,141.232,88999997.0
2006-05-18 05:30:00,141.228,141.236,141.225,141.225,34399999.0
2006-05-18 05:31:00,141.225,141.225,141.225,141.225,17200001.0
2006-05-18 05:32:00,141.225,141.225,141.217,141.217,73300000.0
2006-05-18 05:33:00,141.224,141.225,141.212,141.225,54700000.0
2006-05-18 05:34:00,141.225,141.225,141.209,141.215,85399999.0
2006-05-18 05:35:00,141.223,141.233,141.216,141.219,147100002.0
2006-05-18 05:36:00,141.207,141.213,141.207,141.213,17600000.0
2006-05-18 05:37:00,141.195,141.213,141.195,141.208,42500000.0
2006-05-18 05:38:00,141.2,141.205,141.195,141.198,91700001.0
2006-05-18 05:39:00,141.196,141.212,141.196,141.205,74899999.0
2006-05-18 05:40:00,141.201,141.202,141.182,141.195,116500001.0
2006-05-18 05:41:00,141.179,141.179,141.152,141.152,38499999.0
2006-05-18 05:42:00,141.15,141.164,141.145,141.159,148699997.0
2006-05-18 05:43:00,141.164,141.164,141.142,141.155,29500000.0
2006-05-18 05:44:00,141.139,141.139,141.125,141.128,103600002.0
2006-05-18 05:45:00,141.125,141.135,141.12,141.135,145300000.0
2006-05-18 05:46:00,141.126,141.147,141.126,141.132,62600000.0
2006-05-18 05:47:00,141.129,141.153,141.129,141.153,78299998.0
2006-05-18 05:48:00,141.146,141.163,141.141,141.142,148599996.0
2006-05-18 05:49:00,141.15,141.152,141.135,141.142,76300001.0
2006-05-18 05:50:00,141.143,141.144,141.136,141.143,56999999.0
2006-05-18 05:51:00,141.151,141.151,141.124,141.134,89000000.0
2006-05-18 05:52:00,141.132,141.138,141.125,141.13,149300001.0
2006-05-18 05:53:00,141.142,141.143,141.129,141.132,82100000.0
2006-05-18 05:54:00,141.135,141.135,141.127,141.134,50900000.0
2006-05-18 05:55:00,141.133,141.133,141.125,141.127,57900001.0
2006-05-18 05:56:00,141.117,141.118,141.102,141.109,178800002.0
2006-05-18 05:57:00,141.107,141.107,141.089,141.1,86300000.0
2006-05-18 05:58:00,141.094,141.102,141.078,141.093,52400000.0
2006-05-18 05:59:00,141.085,141.094,141.075,141.085,64900001.0
2006-05-18 06:00:00,141.068,141.077,141.06,141.077,117800002.0
2006-05-18 06:01:00,141.08,141.095,141.079,141.092,127600000.0
2006-05-18 06:02:00,141.083,141.085,141.072,141.073,124300002.0
2006-05-18 06:03:00,141.086,141.094,141.082,141.085,84599999.0
2006-05-18 06:04:00,141.09,141.101,141.086,141.094,129899998.0
2006-05-18 06:05:00,141.102,141.112,141.1,141.112,22900000.0
2006-05-18 06:06:00,141.11,141.134,141.11,141.13,175699998.0
2006-05-18 06:07:00,141.116,141.13,141.11,141.118,136400000.0
2006-05-18 06:08:00,141.128,141.128,141.114,141.121,105800001.0
2006-05-18 06:09:00,141.125,141.142,141.12,141.134,68800000.0
2006-05-18 06:10:00,141.149,141.161,141.149,141.154,97500001.0
2006-05-18 06:11:00,141.16,141.16,141.143,141.143,92099999.0
2006-05-18 06:12:00,141.132,141.14,141.131,141.135,112500000.0
2006-05-18 06:13:00,141.126,141.141,141.119,141.128,102100000.0
2006-05-18 06:14:00,141.127,141.139,141.113,141.118,200100002.0
2006-05-18 06:15:00,141.12,141.12,141.104,141.111,73200001.0
2006-05-18 06:16:00,141.114,141.114,141.099,141.109,108900001.0
2006-05-18 06:17:00,141.112,141.117,141.103,141.114,221300000.0
2006-05-18 06:18:00,141.108,141.119,141.104,141.105,64199998.0
2006-05-18 06:19:00,141.106,141.106,141.089,141.094,79499999.0
2006-05-18 06:20:00,141.091,141.099,141.078,141.078,66400000.0
2006-05-18 06:21:00,141.072,141.082,141.064,141.082,176600003.0
2006-05-18 06:22:00,141.075,141.084,141.073,141.08,130499999.0
2006-05-18 06:23:00,141.087,141.09,141.076,141.082,116100002.0
2006-05-18 06:24:00,141.08,141.09,141.08,141.09,65900000.0
2006-05-18 06:25:00,141.097,141.097,141.079,141.082,127699997.0
2006-05-18 06:26:00,141.082,141.087,141.082,141.085,39000000.0
2006-05-18 06:27:00,141.093,141.114,141.091,141.106,85899999.0
2006-05-18 06:28:00,141.107,141.121,141.101,141.108,69600000.0
2006-05-18 06:29:00,141.117,141.128,141.11,141.122,124599999.0
2006-05-18 06:30:00,141.118,141.129,141.118,141.123,103700002.0
2006-05-18 06:31:00,141.13,141.13,141.121,141.122,150999998.0
2006-05-18 06:32:00,141.117,141.12,141.109,141.12,107900000.0
2006-05-18 06:33:00,141.127,141.133,141.115,141.115,91300001.0
2006-05-18 06:34:00,141.112,141.112,141.092,141.092,35300000.0
2006-05-18 06:35:00,141.078,141.082,141.055,141.068,136499999.0
2006-05-18 06:36:00,141.081,141.083,141.054,141.06,57599999.0
2006-05-18 06:37:00,141.065,141.065,141.057,141.057,44700000.0
2006-05-18 06:38:00,141.066,141.096,141.066,141.09,74400001.0
2006-05-18 06:39:00,141.083,141.083,141.067,141.067,8800000.0
2006-05-18 06:40:00,141.048,141.066,141.048,141.063,169899996.0
2006-05-18 06:41:00,141.059,141.06,141.054,141.06,128500002.0
2006-05-18 06:42:00,141.051,141.076,141.051,141.07,102799999.0
2006-05-18 06:43:00,141.08,141.08,141.063,141.065,153599998.0
2006-05-18 06:44:00,141.075,141.075,141.065,141.065,43999999.0
2006-05-18 06:45:00,141.072,141.076,141.071,141.072,68799999.0
2006-05-18 06:46:00,141.069,141.082,141.065,141.07,114700000.0
2006-05-18 06:47:00,141.081,141.083,141.073,141.077,79799999.0
2006-05-18 06:48:00,141.075,141.076,141.068,141.076,139799998.0
2006-05-18 06:49:00,141.078,141.084,141.068,141.08,103499999.0
2006-05-18 06:50:00,141.08,141.087,141.077,141.084,87899999.0
2006-05-18 06:51:00,141.077,141.078,141.062,141.068,118999998.0
2006-05-18 06:52:00,141.055,141.058,141.048,141.048,113599999.0
2006-05-18 06:53:00,141.05,141.057,141.049,141.057,141999998.0
2006-05-18 06:54:00,141.055,141.061,141.05,141.05,95800001.0
2006-05-18 06:55:00,141.067,141.078,141.067,141.078,113500002.0
2006-05-18 06:56:00,141.093,141.096,141.084,141.088,148299998.0
2006-05-18 06:57:00,141.088,141.092,141.083,141.09,165600003.0
2006-05-18 06:58:00,141.09,141.098,141.086,141.098,110100002.0
2006-05-18 06:59:00,141.091,141.091,141.076,141.077,87199999.0
2006-05-18 07:00:00,141.083,141.086,141.07,141.078,153900000.0
2006-05-18 07:01:00,141.07,141.09,141.07,141.09,70300000.0
2006-05-18 07:02:00,141.089,141.102,141.088,141.101,103900000.0
2006-05-18 07:03:00,141.105,141.117,141.098,141.117,85400000.0
2006-05-18 07:04:00,141.121,141.142,141.119,141.137,113000000.0
2006-05-18 07:05:00,141.12,141.133,141.12,141.125,101200001.0
2006-05-18 07:06:00,141.125,141.131,141.12,141.13,202900002.0
2006-05-18 07:07:00,141.136,141.142,141.126,141.126,62500000.0
2006-05-18 07:08:00,141.129,141.146,141.129,141.146,92499999.0
2006-05-18 07:09:00,141.15,141.156,141.147,141.147,51700000.0
2006-05-18 07:10:00,141.144,141.144,141.131,141.143,74100000.0
2006-05-18 07:11:00,141.143,141.161,141.141,141.161,129100000.0
2006-05-18 07:12:00,141.166,141.167,141.155,141.155,93000000.0
2006-05-18 07:13:00,141.148,141.153,141.142,141.153,43200000.0
2006-05-18 07:14:00,141.153,141.167,141.153,141.163,122099999.0
2006-05-18 07:15:00,141.16,141.167,141.157,141.158,126400002.0
2006-05-18 07:16:00,141.161,141.167,141.16,141.164,120899998.0
2006-05-18 07:17:00,141.16,141.164,141.149,141.164,53600000.0
2006-05-18 07:18:00,141.156,141.162,141.156,141.16,91600000.0
2006-05-18 07:19:00,141.166,141.169,141.166,141.169,35300001.0
2006-05-18 07:20:00,141.159,141.17,141.15,141.159,93300000.0
2006-05-18 07:21:00,141.167,141.171,141.162,141.164,46500000.0
2006-05-18 07:22:00,141.167,141.167,141.144,141.147,99600002.0
2006-05-18 07:23:00,141.16,141.16,141.149,141.153,51200000.0
2006-05-18 07:24:00,141.146,141.152,141.136,141.152,96199999.0
2006-05-18 07:25:00,141.152,141.165,141.152,141.156,75000001.0
2006-05-18 07:26:00,141.169,141.172,141.155,141.168,80800000.0
2006-05-18 07:27:00,141.173,141.173,141.163,141.163,49600000.0
2006-05-18 07:28:00,141.172,141.173,141.169,141.171,85100000.0
2006-05-18 07:29:00,141.168,141.175,141.155,141.158,64000000.0
2006-05-18 07:30:00,141.151,141.167,141.148,141.16,104800002.0
2006-05-18 07:31:00,141.17,141.172,141.159,141.165,139900000.0
2006-05-18 07:32:00,141.171,141.171,141.155,141.155,24400000.0
2006-05-18 07:33:00,141.154,141.162,141.138,141.145,89999999.0
2006-05-18 07:34:00,141.155,141.166,141.14,141.166,91300001.0
2006-05-18 07:35:00,141.159,141.159,141.136,141.149,85399997.0
2006-05-18 07:36:00,141.16,141.167,141.153,141.164,115799999.0
2006-05-18 07:37:00,141.153,141.163,141.153,141.153,62399999.0
2006-05-18 07:38:00,141.159,141.169,141.159,141.169,35200000.0
2006-05-18 07:39:00,141.163,141.177,141.162,141.173,168599999.0
2006-05-18 07:40:00,141.171,141.18,141.171,141.171,131100002.0
2006-05-18 07:41:00,141.166,141.173,141.166,141.173,148199999.0
2006-05-18 07:42:00,141.173,141.184,141.173,141.184,18700000.0
2006-05-18 07:43:00,141.186,141.191,141.18,141.181,80500000.0
2006-05-18 07:44:00,141.172,141.172,141.161,141.169,88000000.0
2006-05-18 07:45:00,141.169,141.178,141.167,141.173,222500002.0
2006-05-18 07:46:00,141.179,141.189,141.179,141.183,49400000.0
2006-05-18 07:47:00,141.178,141.182,141.17,141.179,62700000.0
2006-05-18 07:48:00,141.196,141.21,141.186,141.21,54500000.0
2006-05-18 07:49:00,141.226,141.226,141.217,141.226,121500003.0
2006-05-18 07:50:00,141.222,141.222,141.186,141.202,86300000.0
2006-05-18 07:51:00,141.198,141.212,141.19,141.207,102400002.0
2006-05-18 07:52:00,141.199,141.225,141.199,141.199,85899997.0
2006-05-18 07:53:00,141.211,141.211,141.182,141.182,89900000.0
2006-05-18 07:54:00,141.159,141.226,141.159,141.225,176499999.0
2006-05-18 07:55:00,141.228,141.228,141.22,141.228,156500002.0
2006-05-18 07:56:00,141.234,141.247,141.226,141.226,37000000.0
2006-05-18 07:57:00,141.221,141.23,141.205,141.205,105000000.0
2006-05-18 07:58:00,141.216,141.219,141.198,141.198,80700002.0
2006-05-18 07:59:00,141.194,141.205,141.194,141.203,85500000.0
2006-05-18 08:00:00,141.191,141.204,141.186,141.197,62100001.0
2006-05-18 08:01:00,141.201,141.205,141.195,141.195,65900000.0
2006-05-18 08:02:00,141.192,141.195,141.169,141.169,75799999.0
2006-05-18 08:03:00,141.148,141.179,141.148,141.168,44000000.0
2006-05-18 08:04:00,141.174,141.174,141.141,141.143,86700000.0
2006-05-18 08:05:00,141.152,141.163,141.143,141.155,104000001.0
2006-05-18 08:06:00,141.163,141.163,141.127,141.139,105699998.0
2006-05-18 08:07:00,141.13,141.142,141.129,141.135,148099999.0
2006-05-18 08:08:00,141.134,141.171,141.134,141.158,107900000.0
2006-05-18 08:09:00,141.158,141.164,141.152,141.158,48200000.0
2006-05-18 08:10:00,141.167,141.169,141.159,141.165,45800000.0
2006-05-18 08:11:00,141.164,141.195,141.155,141.193,73499999.0
2006-05-18 08:12:00,141.192,141.192,141.15,141.15,115699999.0
2006-05-18 08:13:00,141.149,141.158,141.127,141.133,64000000.0
2006-05-18 08:14:00,141.121,141.13,141.113,141.13,151800000.0
2006-05-18 08:15:00,141.126,141.126,141.067,141.07,118099998.0
2006-05-18 08:16:00,141.077,141.115,141.077,141.115,56100000.0
2006-05-18 08:17:00,141.106,141.106,141.093,141.103,69800000.0
2006-05-18 08:18:00,141.1,141.107,141.089,141.095,172999998.0
2006-05-18 08:19:00,141.1,141.114,141.1,141.101,124100001.0
2006-05-18 08:20:00,141.107,141.11,141.097,141.097,41900000.0
2006-05-18 08:21:00,141.1,141.109,141.09,141.095,98400000.0
2006-05-18 08:22:00,141.099,141.134,141.099,141.134,73200000.0
2006-05-18 08:23:00,141.128,141.128,141.097,141.106,124299999.0
2006-05-18 08:24:00,141.114,141.118,141.11,141.118,152200000.0
2006-05-18 08:25:00,141.116,141.116,141.101,141.103,115400001.0
2006-05-18 08:26:00,141.122,141.141,141.122,141.138,36200000.0
2006-05-18 08:27:00,141.138,141.14,141.126,141.126,37100000.0
2006-05-18 08:28:00,141.134,141.138,141.125,141.125,104900000.0
2006-05-18 08:29:00,141.144,141.169,141.144,141.162,77900001.0
2006-05-18 08:30:00,141.164,141.175,141.154,141.155,120100001.0
2006-05-18 08:31:00,141.158,141.165,141.135,141.141,42200000.0
2006-05-18 08:32:00,141.141,141.142,141.132,141.142,60500000.0
2006-05-18 08:33:00,141.132,141.132,141.119,141.123,81399999.0
2006-05-18 08:34:00,141.122,141.131,141.102,141.131,88300000.0
2006-05-18 08:35:00,141.117,141.129,141.104,141.113,67400000.0
2006-05-18 08:36:00,141.117,141.124,141.1,141.1,237100000.0
2006-05-18 08:37:00,141.098,141.1,141.089,141.095,110900002.0
2006-05-18 08:38:00,141.089,141.092,141.081,141.081,79400001.0
2006-05-18 08:39:00,141.082,141.097,141.082,141.088,29000000.0
2006-05-18 08:40:00,141.091,141.11,141.091,141.109,108699998.0
2006-05-18 08:41:00,141.11,141.124,141.109,141.117,95900001.0
2006-05-18 08:42:00,141.122,141.168,141.119,141.168,58600000.0
2006-05-18 08:43:00,141.163,141.167,141.159,141.159,104899999.0
2006-05-18 08:44:00,141.157,141.166,141.143,141.145,81799999.0
2006-05-18 08:45:00,141.142,141.142,141.108,141.128,108399999.0
2006-05-18 08:46:00,141.119,141.119,141.097,141.097,80000000.0
2006-05-18 08:47:00,141.086,141.101,141.082,141.094,65100000.0
2006-05-18 08:48:00,141.091,141.105,141.084,141.105,76899999.0
2006-05-18 08:49:00,141.083,141.105,141.083,141.094,86099999.0
2006-05-18 08:50:00,141.099,141.109,141.099,141.109,57500000.0
2006-05-18 08:51:00,141.117,141.117,141.09,141.109,94100000.0
2006-05-18 08:52:00,141.108,141.114,141.1,141.107,140300002.0
2006-05-18 08:53:00,141.096,141.111,141.087,141.108,135900000.0
2006-05-18 08:54:00,141.102,141.102,141.092,141.092,82000001.0
2006-05-18 08:55:00,141.098,141.129,141.09,141.129,46400001.0
2006-05-18 08:56:00,141.137,141.137,141.115,141.115,74299999.0
2006-05-18 08:57:00,141.115,141.151,141.115,141.151,58700001.0
2006-05-18 08:58:00,141.156,141.175,141.148,141.166,64599998.0
2006-05-18 08:59:00,141.16,141.186,141.15,141.185,157499997.0
2006-05-18 09:00:00,141.184,141.192,141.178,141.178,65900000.0
2006-05-18 09:01:00,141.186,141.204,141.186,141.194,154199999.0
2006-05-18 09:02:00,141.2,141.211,141.186,141.21,171100004.0
2006-05-18 09:03:00,141.211,141.224,141.205,141.224,36800000.0
2006-05-18 09:04:00,141.229,141.235,141.215,141.215,83700001.0
2006-05-18 09:05:00,141.224,141.257,141.224,141.255,55199999.0
2006-05-18 09:06:00,141.259,141.29,141.259,141.285,43200000.0
2006-05-18 09:07:00,141.274,141.274,141.239,141.239,39100001.0
2006-05-18 09:08:00,141.239,141.258,141.237,141.258,108100000.0
2006-05-18 09:09:00,141.262,141.262,141.248,141.256,161299998.0
2006-05-18 09:10:00,141.238,141.248,141.236,141.246,42500000.0
2006-05-18 09:11:00,141.256,141.267,141.247,141.25,55199999.0
2006-05-18 09:12:00,141.243,141.27,141.243,141.27,100300000.0
2006-05-18 09:13:00,141.268,141.268,141.249,141.257,94999999.0
2006-05-18 09:14:00,141.258,141.269,141.257,141.264,166300002.0
2006-05-18 09:15:00,141.265,141.279,141.258,141.279,76000000.0
2006-05-18 09:16:00,141.278,141.291,141.275,141.286,124699999.0
2006-05-18 09:17:00,141.289,141.289,141.262,141.282,80599999.0
2006-05-18 09:18:00,141.283,141.286,141.278,141.278,59000000.0
2006-05-18 09:19:00,141.26,141.272,141.248,141.265,72799999.0
2006-05-18 09:20:00,141.25,141.274,141.249,141.263,94799999.0
2006-05-18 09:21:00,141.265,141.266,141.253,141.258,112800000.0
2006-05-18 09:22:00,141.269,141.274,141.258,141.268,111899997.0
2006-05-18 09:23:00,141.268,141.283,141.263,141.275,106400001.0
2006-05-18 09:24:00,141.28,141.315,141.28,141.293,143999997.0
2006-05-18 09:25:00,141.284,141.297,141.284,141.29,111000003.0
2006-05-18 09:26:00,141.283,141.303,141.276,141.301,61200000.0
2006-05-18 09:27:00,141.309,141.329,141.293,141.329,58900001.0
2006-05-18 09:28:00,141.327,141.374,141.32,141.373,66800001.0
2006-05-18 09:29:00,141.383,141.408,141.378,141.408,163400000.0
2006-05-18 09:30:00,141.393,141.419,141.387,141.419,70900000.0
2006-05-18 09:31:00,141.427,141.431,141.394,141.394,54099999.0
2006-05-18 09:32:00,141.373,141.379,141.365,141.379,140100002.0
2006-05-18 09:33:00,141.364,141.373,141.36,141.36,95399999.0
2006-05-18 09:34:00,141.354,141.39,141.354,141.387,112800002.0
2006-05-18 09:35:00,141.381,141.387,141.365,141.365,43800000.0
2006-05-18 09:36:00,141.366,141.366,141.346,141.362,68000001.0
2006-05-18 09:37:00,141.354,141.371,141.337,141.365,92100001.0
2006-05-18 09:38:00,141.359,141.359,141.345,141.356,190100001.0
2006-05-18 09:39:00,141.349,141.37,141.349,141.37,26700000.0
2006-05-18 09:40:00,141.384,141.387,141.368,141.387,133699998.0
2006-05-18 09:41:00,141.39,141.394,141.374,141.382,149600000.0
2006-05-18 09:42:00,141.384,141.417,141.378,141.417,84800000.0
2006-05-18 09:43:00,141.407,141.424,141.398,141.399,61000000.0
2006-05-18 09:44:00,141.39,141.39,141.365,141.365,120400003.0
2006-05-18 09:45:00,141.365,141.369,141.362,141.365,109499998.0
2006-05-18 09:46:00,141.376,141.393,141.36,141.393,108499998.0
2006-05-18 09:47:00,141.393,141.393,141.382,141.382,48600000.0
2006-05-18 09:48:00,141.388,141.4,141.374,141.375,147199997.0
2006-05-18 09:49:00,141.387,141.42,141.381,141.41,72400000.0
2006-05-18 09:50:00,141.409,141.44,141.409,141.44,176799996.0
2006-05-18 09:51:00,141.448,141.45,141.438,141.44,80700000.0
2006-05-18 09:52:00,141.444,141.461,141.444,141.446,79199998.0
2006-05-18 09:53:00,141.443,141.445,141.435,141.445,113600000.0
2006-05-18 09:54:00,141.441,141.458,141.441,141.457,97099998.0
2006-05-18 09:55:00,141.452,141.456,141.443,141.449,38700000.0
2006-05-18 09:56:00,141.44,141.449,141.434,141.449,126900001.0
2006-05-18 09:57:00,141.452,141.465,141.443,141.451,150100002.0
2006-05-18 09:58:00,141.456,141.493,141.454,141.493,110800000.0
2006-05-18 09:59:00,141.497,141.509,141.488,141.488,97399999.0
2006-05-18 10:00:00,141.482,141.506,141.482,141.503,107900000.0
2006-05-18 10:01:00,141.494,141.539,141.494,141.533,130100000.0
2006-05-18 10:02:00,141.518,141.523,141.508,141.521,129600002.0
2006-05-18 10:03:00,141.508,141.518,141.5,141.507,130800001.0
2006-05-18 10:04:00,141.49,141.507,141.48,141.482,128300000.0
2006-05-18 10:05:00,141.486,141.503,141.478,141.503,151600001.0
2006-05-18 10:06:00,141.497,141.513,141.493,141.513,124700000.0
2006-05-18 10:07:00,141.517,141.517,141.478,141.478,63400002.0
2006-05-18 10:08:00,141.478,141.523,141.474,141.523,53400000.0
2006-05-18 10:09:00,141.543,141.555,141.523,141.555,68700000.0
2006-05-18 10:10:00,141.558,141.558,141.542,141.542,88300001.0
2006-05-18 10:11:00,141.547,141.564,141.543,141.546,148900001.0
2006-05-18 10:12:00,141.553,141.555,141.537,141.542,81699999.0
2006-05-18 10:13:00,141.548,141.556,141.538,141.552,111500000.0
2006-05-18 10:14:00,141.548,141.562,141.546,141.552,126699999.0
2006-05-18 10:15:00,141.555,141.605,141.555,141.605,119100000.0
2006-05-18 10:16:00,141.604,141.643,141.604,141.643,84299999.0
2006-05-18 10:17:00,141.643,141.647,141.629,141.631,100199998.0
2006-05-18 10:18:00,141.628,141.639,141.619,141.627,100000000.0
2006-05-18 10:19:00,141.619,141.65,141.619,141.643,101799998.0
2006-05-18 10:20:00,141.629,141.662,141.629,141.648,169700000.0
2006-05-18 10:21:00,141.633,141.634,141.609,141.622,45600000.0
2006-05-18 10:22:00,141.612,141.619,141.597,141.619,139900002.0
2006-05-18 10:23:00,141.612,141.612,141.583,141.6,80499999.0
2006-05-18 10:24:00,141.593,141.597,141.577,141.577,66700000.0
2006-05-18 10:25:00,141.578,141.601,141.577,141.587,79300000.0
2006-05-18 10:26:00,141.588,141.623,141.588,141.612,92300000.0
2006-05-18 10:27:00,141.592,141.592,141.59,141.59,36099999.0
2006-05-18 10:28:00,141.546,141.546,141.526,141.535,46800000.0
2006-05-18 10:29:00,141.534,141.57,141.529,141.57,65200000.0
2006-05-18 10:30:00,141.565,141.582,141.56,141.572,85900000.0
2006-05-18 10:31:00,141.56,141.56,141.539,141.552,163100000.0
2006-05-18 10:32:00,141.533,141.547,141.501,141.501,87200000.0
2006-05-18 10:33:00,141.488,141.517,141.488,141.505,76200000.0
2006-05-18 10:34:00,141.501,141.516,141.491,141.491,89999999.0
2006-05-18 10:35:00,141.485,141.491,141.471,141.478,91699998.0
2006-05-18 10:36:00,141.483,141.506,141.483,141.488,136500000.0
2006-05-18 10:37:00,141.497,141.507,141.493,141.503,92899997.0
2006-05-18 10:38:00,141.514,141.522,141.507,141.508,144599999.0
2006-05-18 10:39:00,141.512,141.538,141.512,141.538,136399999.0
2006-05-18 10:40:00,141.537,141.537,141.517,141.52,115600000.0
2006-05-18 10:41:00,141.516,141.528,141.515,141.518,77499999.0
2006-05-18 10:42:00,141.518,141.534,141.518,141.529,100700001.0
2006-05-18 10:43:00,141.536,141.537,141.508,141.508,173000001.0
2006-05-18 10:44:00,141.509,141.535,141.494,141.535,162499998.0
2006-05-18 10:45:00,141.537,141.537,141.499,141.5,102400003.0
2006-05-18 10:46:00,141.498,141.522,141.491,141.522,79900000.0
2006-05-18 10:47:00,141.54,141.54,141.488,141.488,121700001.0
2006-05-18 10:48:00,141.475,141.491,141.47,141.491,73500000.0
2006-05-18 10:49:00,141.495,141.495,141.475,141.489,63100000.0
2006-05-18 10:50:00,141.49,141.5,141.475,141.481,64000000.0
2006-05-18 10:51:00,141.491,141.505,141.491,141.505,73800000.0
2006-05-18 10:52:00,141.49,141.499,141.482,141.482,110299999.0
2006-05-18 10:53:00,141.472,141.472,141.438,141.446,83900001.0
2006-05-18 10:54:00,141.448,141.463,141.444,141.463,138000000.0
2006-05-18 10:55:00,141.474,141.506,141.474,141.499,97700002.0
2006-05-18 10:56:00,141.506,141.512,141.492,141.498,168499997.0
2006-05-18 10:57:00,141.503,141.525,141.503,141.525,79899999.0
2006-05-18 10:58:00,141.532,141.537,141.491,141.491,75400002.0
2006-05-18 10:59:00,141.485,141.519,141.485,141.513,49300000.0
2006-05-18 11:00:00,141.522,141.54,141.514,141.527,187500000.0
2006-05-18 11:01:00,141.534,141.547,141.532,141.547,134599998.0
2006-05-18 11:02:00,141.545,141.574,141.545,141.574,113499999.0
2006-05-18 11:03:00,141.568,141.568,141.55,141.55,56700001.0
2006-05-18 11:04:00,141.547,141.547,141.534,141.541,100599999.0
2006-05-18 11:05:00,141.549,141.549,141.527,141.536,62400000.0
2006-05-18 11:06:00,141.544,141.552,141.543,141.552,145500001.0
2006-05-18 11:07:00,141.541,141.541,141.518,141.519,43200000.0
2006-05-18 11:08:00,141.521,141.522,141.5,141.504,138500000.0
2006-05-18 11:09:00,141.52,141.533,141.511,141.525,49900000.0
2006-05-18 11:10:00,141.527,141.531,141.515,141.518,75899998.0
2006-05-18 11:11:00,141.521,141.524,141.51,141.51,75200001.0
2006-05-18 11:12:00,141.51,141.51,141.492,141.5,135799998.0
2006-05-18 11:13:00,141.504,141.513,141.497,141.505,88200002.0
2006-05-18 11:14:00,141.499,141.52,141.496,141.52,77800001.0
2006-05-18 11:15:00,141.515,141.517,141.503,141.517,110300000.0
2006-05-18 11:16:00,141.512,141.512,141.499,141.51,87500001.0
2006-05-18 11:17:00,141.519,141.53,141.517,141.525,146300000.0
2006-05-18 11:18:00,141.525,141.525,141.499,141.509,54400000.0
2006-05-18 11:19:00,141.51,141.528,141.508,141.526,58700000.0
2006-05-18 11:20:00,141.519,141.526,141.512,141.512,98900000.0
2006-05-18 11:21:00,141.515,141.521,141.51,141.51,65400000.0
2006-05-18 11:22:00,141.511,141.513,141.499,141.5,75299999.0
2006-05-18 11:23:00,141.494,141.502,141.492,141.492,188599999.0
2006-05-18 11:24:00,141.501,141.51,141.501,141.507,43999999.0
2006-05-18 11:25:00,141.505,141.51,141.491,141.493,86299999.0
2006-05-18 11:26:00,141.487,141.499,141.457,141.457,122999997.0
2006-05-18 11:27:00,141.466,141.488,141.466,141.477,153000002.0
2006-05-18 11:28:00,141.47,141.478,141.462,141.462,69400001.0
2006-05-18 11:29:00,141.465,141.465,141.439,141.44,188699997.0
2006-05-18 11:30:00,141.437,141.442,141.434,141.439,54200000.0
2006-05-18 11:31:00,141.43,141.442,141.43,141.433,96200001.0
2006-05-18 11:32:00,141.427,141.431,141.422,141.431,101100001.0
2006-05-18 11:33:00,141.431,141.445,141.423,141.442,53300000.0
2006-05-18 11:34:00,141.448,141.455,141.442,141.442,85299999.0
2006-05-18 11:35:00,141.434,141.446,141.43,141.43,129799998.0
2006-05-18 11:36:00,141.446,141.46,141.433,141.46,71000000.0
2006-05-18 11:37:00,141.464,141.497,141.464,141.485,125200002.0
2006-05-18 11:38:00,141.491,141.518,141.491,141.516,91700001.0
2006-05-18 11:39:00,141.509,141.509,141.48,141.499,80100000.0
2006-05-18 11:40:00,141.505,141.531,141.505,141.523,92699999.0
2006-05-18 11:41:00,141.518,141.544,141.518,141.533,89599999.0
2006-05-18 11:42:00,141.532,141.537,141.517,141.517,132500002.0
2006-05-18 11:43:00,141.522,141.522,141.509,141.513,198800000.0
2006-05-18 11:44:00,141.513,141.519,141.494,141.515,83100000.0
2006-05-18 11:45:00,141.516,141.545,141.501,141.544,130100001.0
2006-05-18 11:46:00,141.536,141.557,141.536,141.554,70300000.0
2006-05-18 11:47:00,141.55,141.551,141.532,141.54,90100000.0
2006-05-18 11:48:00,141.541,141.541,141.514,141.514,116899999.0
2006-05-18 11:49:00,141.509,141.54,141.509,141.536,140300002.0
2006-05-18 11:50:00,141.52,141.533,141.52,141.528,76399999.0
2006-05-18 11:51:00,141.519,141.534,141.519,141.531,90300001.0
2006-05-18 11:52:00,141.519,141.533,141.519,141.528,85199999.0
2006-05-18 11:53:00,141.531,141.554,141.526,141.554,85600000.0
2006-05-18 11:54:00,141.56,141.568,141.554,141.566,117899997.0
2006-05-18 11:55:00,141.563,141.572,141.547,141.568,86100000.0
2006-05-18 11:56:00,141.568,141.568,141.554,141.555,108600000.0
2006-05-18 11:57:00,141.556,141.562,141.534,141.548,89800000.0
2006-05-18 11:58:00,141.556,141.556,141.537,141.547,79800000.0
2006-05-18 11:59:00,141.548,141.558,141.543,141.556,139099998.0
2006-05-18 12:00:00,141.56,141.567,141.547,141.547,155100001.0
2006-05-18 12:01:00,141.556,141.567,141.556,141.56,149699997.0
2006-05-18 12:02:00,141.559,141.573,141.559,141.566,78900000.0
2006-05-18 12:03:00,141.559,141.559,141.53,141.53,116300000.0
2006-05-18 12:04:00,141.526,141.536,141.519,141.523,53900000.0
2006-05-18 12:05:00,141.514,141.544,141.514,141.541,130200000.0
2006-05-18 12:06:00,141.54,141.559,141.535,141.55,62500001.0
2006-05-18 12:07:00,141.544,141.551,141.524,141.533,140699999.0
2006-05-18 12:08:00,141.537,141.539,141.505,141.506,143800001.0
2006-05-18 12:09:00,141.504,141.512,141.495,141.512,108600001.0
2006-05-18 12:10:00,141.522,141.522,141.498,141.506,129500001.0
2006-05-18 12:11:00,141.504,141.509,141.493,141.5,104900002.0
2006-05-18 12:12:00,141.491,141.499,141.488,141.498,111900000.0
2006-05-18 12:13:00,141.493,141.494,141.489,141.489,59999999.0
2006-05-18 12:14:00,141.49,141.496,141.481,141.487,114599999.0
2006-05-18 12:15:00,141.492,141.493,141.482,141.493,105100000.0
2006-05-18 12:16:00,141.495,141.516,141.491,141.516,113099998.0
2006-05-18 12:17:00,141.508,141.516,141.503,141.508,157500003.0
2006-05-18 12:18:00,141.507,141.508,141.498,141.5,116199998.0
2006-05-18 12:19:00,141.497,141.524,141.497,141.516,155000000.0
2006-05-18 12:20:00,141.518,141.52,141.518,141.52,49899999.0
2006-05-18 12:21:00,141.528,141.528,141.523,141.523,34400000.0
2006-05-18 12:22:00,141.529,141.529,141.523,141.523,68600003.0
2006-05-18 12:23:00,141.534,141.545,141.534,141.545,32800000.0
2006-05-18 12:24:00,141.546,141.563,141.546,141.563,61499999.0
2006-05-18 12:25:00,141.565,141.565,141.543,141.543,64699999.0
2006-05-18 12:26:00,141.541,141.557,141.541,141.548,111800000.0
2006-05-18 12:27:00,141.544,141.553,141.543,141.543,23200000.0
2006-05-18 12:28:00,141.544,141.551,141.544,141.55,46600001.0
2006-05-18 12:29:00,141.547,141.547,141.535,141.539,106699998.0
2006-05-18 12:30:00,141.539,141.543,141.529,141.539,97999999.0
2006-05-18 12:31:00,141.54,141.559,141.534,141.559,102200000.0
2006-05-18 12:32:00,141.565,141.565,141.55,141.558,88999999.0
2006-05-18 12:33:00,141.566,141.573,141.558,141.562,99900000.0
2006-05-18 12:34:00,141.554,141.566,141.553,141.553,51000000.0
2006-05-18 12:35:00,141.55,141.555,141.528,141.528,166500000.0
2006-05-18 12:36:00,141.528,141.534,141.51,141.522,195699999.0
2006-05-18 12:37:00,141.528,141.528,141.522,141.522,67500000.0
2006-05-18 12:38:00,141.536,141.578,141.536,141.573,93800000.0
2006-05-18 12:39:00,141.579,141.584,141.576,141.576,67600000.0
2006-05-18 12:40:00,141.585,141.595,141.58,141.586,77200000.0
2006-05-18 12:41:00,141.571,141.62,141.571,141.62,123300000.0
2006-05-18 12:42:00,141.619,141.619,141.587,141.587,98900002.0
2006-05-18 12:43:00,141.589,141.59,141.574,141.575,57600000.0
2006-05-18 12:44:00,141.564,141.579,141.556,141.579,73800000.0
2006-05-18 12:45:00,141.602,141.617,141.602,141.608,120500003.0
2006-05-18 12:46:00,141.617,141.655,141.617,141.654,141900001.0
2006-05-18 12:47:00,141.667,141.697,141.667,141.67,72599999.0
2006-05-18 12:48:00,141.68,141.694,141.676,141.688,138899998.0
2006-05-18 12:49:00,141.682,141.685,141.669,141.672,92199998.0
2006-05-18 12:50:00,141.665,141.67,141.65,141.658,90000000.0
2006-05-18 12:51:00,141.659,141.668,141.653,141.66,78499999.0
2006-05-18 12:52:00,141.665,141.674,141.665,141.67,84099999.0
2006-05-18 12:53:00,141.677,141.684,141.669,141.676,138400000.0
2006-05-18 12:54:00,141.673,141.699,141.673,141.699,80000000.0
2006-05-18 12:55:00,141.717,141.732,141.712,141.73,70699999.0
2006-05-18 12:56:00,141.746,141.772,141.746,141.758,73399999.0
2006-05-18 12:57:00,141.756,141.762,141.734,141.734,100600002.0
2006-05-18 12:58:00,141.739,141.745,141.736,141.743,149100001.0
2006-05-18 12:59:00,141.747,141.747,141.728,141.728,64100000.0
2006-05-18 13:00:00,141.735,141.74,141.712,141.712,82300000.0
2006-05-18 13:01:00,141.722,141.728,141.712,141.712,68300000.0
2006-05-18 13:02:00,141.706,141.714,141.703,141.703,107100003.0
2006-05-18 13:03:00,141.7,141.7,141.691,141.693,59600000.0
2006-05-18 13:04:00,141.716,141.761,141.716,141.761,69200000.0
2006-05-18 13:05:00,141.773,141.813,141.773,141.808,33000000.0
2006-05-18 13:06:00,141.808,141.827,141.797,141.814,128800004.0
2006-05-18 13:07:00,141.814,141.82,141.805,141.805,105500001.0
2006-05-18 13:08:00,141.804,141.807,141.791,141.791,135699995.0
2006-05-18 13:09:00,141.784,141.818,141.779,141.813,68400001.0
2006-05-18 13:10:00,141.795,141.799,141.785,141.785,77599999.0
2006-05-18 13:11:00,141.777,141.782,141.766,141.782,96900000.0
2006-05-18 13:12:00,141.792,141.798,141.778,141.792,117500000.0
2006-05-18 13:13:00,141.794,141.809,141.784,141.806,80800000.0
2006-05-18 13:14:00,141.802,141.837,141.802,141.837,220599999.0
2006-05-18 13:15:00,141.85,141.875,141.845,141.875,124700002.0
2006-05-18 13:16:00,141.872,141.915,141.866,141.915,50400000.0
2006-05-18 13:17:00,141.91,141.924,141.903,141.906,139999997.0
2006-05-18 13:18:00,141.906,141.906,141.874,141.875,116100000.0
2006-05-18 13:19:00,141.884,141.893,141.874,141.893,109099999.0
2006-05-18 13:20:00,141.892,141.917,141.892,141.905,162200000.0
2006-05-18 13:21:00,141.914,141.924,141.9,141.905,211000000.0
2006-05-18 13:22:00,141.913,141.915,141.895,141.903,96800000.0
2006-05-18 13:23:00,141.871,141.871,141.838,141.838,90300000.0
2006-05-18 13:24:00,141.839,141.872,141.834,141.872,108799998.0
2006-05-18 13:25:00,141.872,141.872,141.831,141.841,87600001.0
2006-05-18 13:26:00,141.844,141.845,141.835,141.845,97900000.0
2006-05-18 13:27:00,141.859,141.892,141.859,141.89,55500000.0
2006-05-18 13:28:00,141.882,141.902,141.882,141.898,134799999.0
2006-05-18 13:29:00,141.893,141.895,141.877,141.892,101400001.0
2006-05-18 13:30:00,141.887,141.901,141.885,141.885,222999998.0
2006-05-18 13:31:00,141.874,141.903,141.874,141.898,68299999.0
2006-05-18 13:32:00,141.879,141.918,141.879,141.907,55900000.0
2006-05-18 13:33:00,141.917,141.917,141.9,141.902,117199999.0
2006-05-18 13:34:00,141.895,141.921,141.895,141.921,75600000.0
2006-05-18 13:35:00,141.923,141.956,141.923,141.935,122300002.0
2006-05-18 13:36:00,141.932,141.941,141.924,141.927,75299999.0
2006-05-18 13:37:00,141.915,141.917,141.905,141.908,114300001.0
2006-05-18 13:38:00,141.898,141.915,141.891,141.908,128599998.0
2006-05-18 13:39:00,141.915,141.921,141.913,141.915,131699999.0
2006-05-18 13:40:00,141.906,141.913,141.906,141.913,31500000.0
2006-05-18 13:41:00,141.92,141.92,141.895,141.895,57099999.0
2006-05-18 13:42:00,141.898,141.9,141.885,141.89,82200001.0
2006-05-18 13:43:00,141.892,141.892,141.881,141.881,70000001.0
2006-05-18 13:44:00,141.877,141.898,141.877,141.897,79899999.0
2006-05-18 13:45:00,141.905,141.913,141.901,141.901,106999999.0
2006-05-18 13:46:00,141.916,141.934,141.912,141.934,122100003.0
2006-05-18 13:47:00,141.927,141.935,141.922,141.924,101899997.0
2006-05-18 13:48:00,141.932,141.941,141.918,141.918,47200000.0
2006-05-18 13:49:00,141.921,141.935,141.903,141.903,89599999.0
2006-05-18 13:50:00,141.895,141.91,141.895,141.895,50399999.0
2006-05-18 13:51:00,141.893,141.902,141.881,141.901,92299999.0
2006-05-18 13:52:00,141.899,141.905,141.888,141.905,43600000.0
2006-05-18 13:53:00,141.915,141.923,141.903,141.903,75800000.0
2006-05-18 13:54:00,141.898,141.906,141.88,141.893,157399998.0
2006-05-18 13:55:00,141.885,141.895,141.878,141.878,78299998.0
2006-05-18 13:56:00,141.866,141.866,141.852,141.852,33600000.0
2006-05-18 13:57:00,141.857,141.863,141.839,141.839,36000000.0
2006-05-18 13:58:00,141.842,141.865,141.842,141.855,21000000.0
2006-05-18 13:59:00,141.854,141.866,141.852,141.86,127700000.0
2006-05-18 14:00:00,141.864,141.875,141.853,141.869,100999999.0
2006-05-18 14:01:00,141.878,141.88,141.868,141.868,94200000.0
2006-05-18 14:02:00,141.86,141.885,141.857,141.885,107500003.0
2006-05-18 14:03:00,141.901,141.919,141.901,141.903,60800000.0
2006-05-18 14:04:00,141.898,141.945,141.891,141.945,47900000.0
2006-05-18 14:05:00,141.947,141.965,141.947,141.963,46600000.0
2006-05-18 14:06:00,141.947,141.947,141.932,141.932,92600000.0
2006-05-18 14:07:00,141.919,141.927,141.918,141.923,193399999.0
2006-05-18 14:08:00,141.922,141.94,141.915,141.916,144899997.0
2006-05-18 14:09:00,141.908,141.923,141.908,141.92,14300000.0
2006-05-18 14:10:00,141.926,141.927,141.895,141.895,126999998.0
2006-05-18 14:11:00,141.903,141.919,141.894,141.919,27600000.0
2006-05-18 14:12:00,141.929,141.929,141.905,141.908,85400001.0
2006-05-18 14:13:00,141.908,141.917,141.897,141.91,145900001.0
2006-05-18 14:14:00,141.908,141.914,141.883,141.913,100999999.0
2006-05-18 14:15:00,141.913,141.921,141.897,141.921,133600001.0
2006-05-18 14:16:00,141.912,141.916,141.905,141.909,72500000.0
2006-05-18 14:17:00,141.902,141.917,141.894,141.917,74300000.0
2006-05-18 14:18:00,141.912,141.934,141.912,141.925,84700000.0
2006-05-18 14:19:00,141.921,141.929,141.917,141.929,121299999.0
2006-05-18 14:20:00,141.937,141.943,141.928,141.941,66600000.0
2006-05-18 14:21:00,141.907,141.907,141.853,141.853,95400002.0
2006-05-18 14:22:00,141.858,141.906,141.857,141.895,80999999.0
2006-05-18 14:23:00,141.904,141.927,141.897,141.897,30200000.0
2006-05-18 14:24:00,141.883,141.883,141.858,141.864,68700000.0
2006-05-18 14:25:00,141.852,141.871,141.85,141.87,147300002.0
2006-05-18 14:26:00,141.882,141.905,141.882,141.905,12100000.0
2006-05-18 14:27:00,141.899,141.902,141.879,141.895,82100001.0
2006-05-18 14:28:00,141.888,141.888,141.859,141.859,82300001.0
2006-05-18 14:29:00,141.841,141.874,141.831,141.849,97599999.0
2006-05-18 14:30:00,141.854,141.881,141.843,141.848,63700000.0
2006-05-18 14:31:00,141.863,141.883,141.85,141.88,130299999.0
2006-05-18 14:32:00,141.861,141.87,141.84,141.843,149900000.0
2006-05-18 14:33:00,141.851,141.861,141.84,141.85,201400002.0
2006-05-18 14:34:00,141.853,141.855,141.828,141.83,176500005.0
2006-05-18 14:35:00,141.828,141.842,141.822,141.835,143600002.0
2006-05-18 14:36:00,141.822,141.837,141.806,141.825,63900000.0
2006-05-18 14:37:00,141.822,141.846,141.815,141.846,32800000.0
2006-05-18 14:38:00,141.845,141.862,141.84,141.845,76800000.0
2006-05-18 14:39:00,141.852,141.886,141.852,141.885,91900000.0
2006-05-18 14:40:00,141.887,141.892,141.87,141.876,70900000.0
2006-05-18 14:41:00,141.86,141.895,141.856,141.887,88000000.0
2006-05-18 14:42:00,141.877,141.918,141.877,141.915,97200000.0
2006-05-18 14:43:00,141.909,141.925,141.898,141.901,94599999.0
2006-05-18 14:44:00,141.909,141.925,141.903,141.925,121900002.0
2006-05-18 14:45:00,141.915,141.915,141.893,141.902,121700001.0
2006-05-18 14:46:00,141.915,141.917,141.88,141.88,80999999.0
2006-05-18 14:47:00,141.879,141.917,141.879,141.907,99100001.0
2006-05-18 14:48:00,141.92,141.935,141.895,141.904,71500000.0
2006-05-18 14:49:00,141.913,141.95,141.913,141.95,86099999.0
2006-05-18 14:50:00,141.976,141.996,141.976,141.995,134100001.0
2006-05-18 14:51:00,141.987,141.987,141.966,141.97,88099999.0
2006-05-18 14:52:00,141.953,141.958,141.946,141.958,92699999.0
2006-05-18 14:53:00,141.946,141.946,141.931,141.931,34800000.0
2006-05-18 14:54:00,141.929,141.952,141.922,141.947,44999999.0
2006-05-18 14:55:00,141.955,141.962,141.925,141.926,128899999.0
2006-05-18 14:56:00,141.923,141.926,141.911,141.915,65600001.0
2006-05-18 14:57:00,141.921,141.921,141.875,141.875,64199999.0
2006-05-18 14:58:00,141.854,141.882,141.854,141.868,53799999.0
2006-05-18 14:59:00,141.878,141.897,141.878,141.897,74800001.0
2006-05-18 15:00:00,141.914,141.92,141.894,141.909,103400001.0
2006-05-18 15:01:00,141.898,141.917,141.884,141.895,127700000.0
2006-05-18 15:02:00,141.875,141.883,141.85,141.85,115900001.0
2006-05-18 15:03:00,141.844,141.847,141.824,141.834,97800000.0
2006-05-18 15:04:00,141.842,141.842,141.806,141.806,62000000.0
2006-05-18 15:05:00,141.804,141.833,141.804,141.82,171199998.0
2006-05-18 15:06:00,141.826,141.831,141.791,141.798,113899997.0
2006-05-18 15:07:00,141.816,141.827,141.807,141.821,140799997.0
2006-05-18 15:08:00,141.85,141.873,141.85,141.868,66900001.0
2006-05-18 15:09:00,141.865,141.88,141.845,141.857,151100000.0
2006-05-18 15:10:00,141.872,141.878,141.864,141.878,146799995.0
2006-05-18 15:11:00,141.866,141.866,141.844,141.864,79800000.0
2006-05-18 15:12:00,141.873,141.88,141.841,141.843,194699997.0
2006-05-18 15:13:00,141.825,141.832,141.807,141.811,67600000.0
2006-05-18 15:14:00,141.816,141.828,141.809,141.82,125699998.0
2006-05-18 15:15:00,141.815,141.835,141.798,141.812,151600000.0
2006-05-18 15:16:00,141.808,141.864,141.807,141.852,71299999.0
2006-05-18 15:17:00,141.845,141.857,141.839,141.847,94600003.0
2006-05-18 15:18:00,141.842,141.848,141.81,141.812,119800001.0
2006-05-18 15:19:00,141.803,141.823,141.803,141.81,76000000.0
2006-05-18 15:20:00,141.808,141.84,141.807,141.84,123900002.0
2006-05-18 15:21:00,141.834,141.836,141.809,141.814,116599999.0
2006-05-18 15:22:00,141.818,141.823,141.76,141.77,80800000.0
2006-05-18 15:23:00,141.767,141.793,141.743,141.743,123100001.0
2006-05-18 15:24:00,141.756,141.764,141.746,141.746,33600000.0
2006-05-18 15:25:00,141.752,141.752,141.726,141.728,118099999.0
2006-05-18 15:26:00,141.74,141.756,141.74,141.74,94299999.0
2006-05-18 15:27:00,141.753,141.767,141.749,141.762,66999999.0
2006-05-18 15:28:00,141.789,141.825,141.789,141.825,115899999.0
2006-05-18 15:29:00,141.825,141.854,141.815,141.854,130200002.0
2006-05-18 15:30:00,141.814,141.814,141.702,141.704,44000000.0
2006-05-18 15:31:00,141.688,141.762,141.686,141.762,110199998.0
2006-05-18 15:32:00,141.749,141.816,141.743,141.801,130899998.0
2006-05-18 15:33:00,141.798,141.798,141.752,141.752,104200002.0
2006-05-18 15:34:00,141.742,141.823,141.742,141.821,138299998.0
2006-05-18 15:35:00,141.827,141.827,141.707,141.712,100000001.0
2006-05-18 15:36:00,141.706,141.706,141.61,141.653,159899998.0
2006-05-18 15:37:00,141.685,141.75,141.685,141.75,52000000.0
2006-05-18 15:38:00,141.73,141.747,141.712,141.725,74200000.0
2006-05-18 15:39:00,141.718,141.721,141.687,141.692,116400000.0
2006-05-18 15:40:00,141.708,141.738,141.706,141.738,104399998.0
2006-05-18 15:41:00,141.747,141.748,141.714,141.734,192799997.0
2006-05-18 15:42:00,141.74,141.743,141.699,141.72,73500000.0
2006-05-18 15:43:00,141.705,141.723,141.696,141.721,85800000.0
2006-05-18 15:44:00,141.732,141.758,141.725,141.731,113800002.0
2006-05-18 15:45:00,141.73,141.738,141.721,141.721,42400000.0
2006-05-18 15:46:00,141.713,141.735,141.704,141.704,106000001.0
2006-05-18 15:47:00,141.694,141.695,141.65,141.65,107499999.0
2006-05-18 15:48:00,141.642,141.651,141.631,141.64,154300001.0
2006-05-18 15:49:00,141.632,141.67,141.632,141.645,160900001.0
2006-05-18 15:50:00,141.647,141.654,141.632,141.654,131700000.0
2006-05-18 15:51:00,141.658,141.678,141.656,141.677,119000001.0
2006-05-18 15:52:00,141.686,141.698,141.686,141.686,92300001.0
2006-05-18 15:53:00,141.678,141.687,141.655,141.655,117899998.0
2006-05-18 15:54:00,141.645,141.72,141.645,141.72,64100000.0
2006-05-18 15:55:00,141.726,141.746,141.716,141.726,113000001.0
2006-05-18 15:56:00,141.728,141.825,141.724,141.825,132599998.0
2006-05-18 15:57:00,141.823,141.823,141.806,141.814,78199999.0
2006-05-18 15:58:00,141.817,141.829,141.804,141.815,100000000.0
2006-05-18 15:59:00,141.788,141.788,141.77,141.77,8800000.0
2006-05-18 16:00:00,141.787,141.806,141.763,141.763,62400000.0
2006-05-18 16:01:00,141.779,141.779,141.724,141.747,112799998.0
2006-05-18 16:02:00,141.745,141.745,141.666,141.666,114799999.0
2006-05-18 16:03:00,141.689,141.691,141.649,141.668,99000000.0
2006-05-18 16:04:00,141.672,141.713,141.672,141.713,126500000.0
2006-05-18 16:05:00,141.719,141.754,141.711,141.754,65100000.0
2006-05-18 16:06:00,141.77,141.783,141.769,141.777,107099998.0
2006-05-18 16:07:00,141.797,141.81,141.797,141.801,63999999.0
2006-05-18 16:08:00,141.818,141.828,141.804,141.819,154600000.0
2006-05-18 16:09:00,141.82,141.847,141.82,141.847,86400001.0
2006-05-18 16:10:00,141.849,141.849,141.811,141.826,73900001.0
2006-05-18 16:11:00,141.831,141.838,141.814,141.838,78800000.0
2006-05-18 16:12:00,141.829,141.829,141.805,141.805,96100002.0
2006-05-18 16:13:00,141.817,141.817,141.775,141.775,94799999.0
2006-05-18 16:14:00,141.772,141.79,141.759,141.762,146599999.0
2006-05-18 16:15:00,141.736,141.736,141.696,141.704,37000001.0
2006-05-18 16:16:00,141.732,141.749,141.709,141.71,75700001.0
2006-05-18 16:17:00,141.722,141.748,141.711,141.723,146200002.0
2006-05-18 16:18:00,141.737,141.751,141.714,141.736,102300000.0
2006-05-18 16:19:00,141.735,141.769,141.732,141.734,137399999.0
2006-05-18 16:20:00,141.74,141.744,141.736,141.74,57100002.0
2006-05-18 16:21:00,141.751,141.775,141.751,141.775,104599998.0
2006-05-18 16:22:00,141.763,141.781,141.763,141.771,68000001.0
2006-05-18 16:23:00,141.765,141.765,141.737,141.746,119400002.0
2006-05-18 16:24:00,141.738,141.738,141.705,141.71,57399999.0
2006-05-18 16:25:00,141.72,141.762,141.72,141.738,117700001.0
2006-05-18 16:26:00,141.739,141.744,141.714,141.714,125400000.0
2006-05-18 16:27:00,141.713,141.733,141.713,141.732,60000000.0
2006-05-18 16:28:00,141.737,141.753,141.737,141.75,116700001.0
2006-05-18 16:29:00,141.746,141.746,141.711,141.724,99200001.0
2006-05-18 16:30:00,141.727,141.748,141.715,141.733,69900001.0
2006-05-18 16:31:00,141.718,141.729,141.702,141.703,51900000.0
2006-05-18 16:32:00,141.701,141.714,141.683,141.698,193099999.0
2006-05-18 16:33:00,141.694,141.71,141.674,141.682,85400001.0
2006-05-18 16:34:00,141.668,141.711,141.663,141.696,191300000.0
2006-05-18 16:35:00,141.701,141.701,141.691,141.692,51500000.0
2006-05-18 16:36:00,141.686,141.692,141.679,141.688,114199998.0
2006-05-18 16:37:00,141.692,141.701,141.68,141.68,88300002.0
2006-05-18 16:38:00,141.693,141.716,141.693,141.709,118300000.0
2006-05-18 16:39:00,141.708,141.718,141.708,141.713,73700000.0
2006-05-18 16:40:00,141.707,141.713,141.694,141.7,86800000.0
2006-05-18 16:41:00,141.699,141.699,141.686,141.686,112300000.0
2006-05-18 16:42:00,141.701,141.701,141.676,141.676,70599999.0
2006-05-18 16:43:00,141.676,141.682,141.655,141.655,127799998.0
2006-05-18 16:44:00,141.65,141.659,141.622,141.63,95899999.0
2006-05-18 16:45:00,141.647,141.667,141.647,141.655,106800000.0
2006-05-18 16:46:00,141.65,141.675,141.65,141.653,95800000.0
2006-05-18 16:47:00,141.662,141.664,141.624,141.647,115100000.0
2006-05-18 16:48:00,141.653,141.661,141.632,141.632,73399999.0
2006-05-18 16:49:00,141.617,141.633,141.605,141.623,87099998.0
2006-05-18 16:50:00,141.638,141.67,141.638,141.655,93300000.0
2006-05-18 16:51:00,141.634,141.639,141.602,141.602,113000000.0
2006-05-18 16:52:00,141.574,141.583,141.552,141.566,161199996.0
2006-05-18 16:53:00,141.57,141.606,141.561,141.58,196199999.0
2006-05-18 16:54:00,141.586,141.596,141.577,141.596,99400000.0
2006-05-18 16:55:00,141.597,141.645,141.595,141.645,205599997.0
2006-05-18 16:56:00,141.648,141.665,141.637,141.651,135100001.0
2006-05-18 16:57:00,141.657,141.666,141.62,141.622,60099999.0
2006-05-18 16:58:00,141.634,141.668,141.634,141.668,100299999.0
2006-05-18 16:59:00,141.677,141.677,141.635,141.66,78299999.0
2006-05-18 17:00:00,141.682,141.704,141.677,141.698,141099999.0
2006-05-18 17:01:00,141.703,141.704,141.675,141.677,141799997.0
2006-05-18 17:02:00,141.663,141.697,141.663,141.687,144599998.0
2006-05-18 17:03:00,141.686,141.72,141.686,141.712,65200001.0
2006-05-18 17:04:00,141.724,141.734,141.7,141.734,142299999.0
2006-05-18 17:05:00,141.725,141.745,141.719,141.743,60600000.0
2006-05-18 17:06:00,141.723,141.723,141.656,141.682,100400003.0
2006-05-18 17:07:00,141.703,141.739,141.694,141.739,83500000.0
2006-05-18 17:08:00,141.745,141.829,141.742,141.829,94799999.0
2006-05-18 17:09:00,141.853,141.853,141.796,141.805,50800000.0
2006-05-18 17:10:00,141.816,141.866,141.816,141.826,116799999.0
2006-05-18 17:11:00,141.825,141.855,141.821,141.845,70300000.0
2006-05-18 17:12:00,141.846,141.873,141.846,141.85,120200000.0
2006-05-18 17:13:00,141.853,141.868,141.853,141.861,117000001.0
2006-05-18 17:14:00,141.871,141.878,141.867,141.876,113400000.0
2006-05-18 17:15:00,141.876,141.895,141.876,141.895,51500000.0
2006-05-18 17:16:00,141.897,141.897,141.863,141.864,71500000.0
2006-05-18 17:17:00,141.858,141.88,141.857,141.88,143300000.0
2006-05-18 17:18:00,141.876,141.876,141.845,141.866,65200000.0
2006-05-18 17:19:00,141.87,141.87,141.857,141.862,143999998.0
2006-05-18 17:20:00,141.853,141.86,141.841,141.841,84800000.0
2006-05-18 17:21:00,141.842,141.85,141.838,141.85,88000000.0
2006-05-18 17:22:00,141.842,141.854,141.819,141.819,148400001.0
2006-05-18 17:23:00,141.803,141.803,141.78,141.78,91999999.0
2006-05-18 17:24:00,141.779,141.816,141.779,141.812,104899998.0
2006-05-18 17:25:00,141.81,141.81,141.805,141.805,69100001.0
2006-05-18 17:26:00,141.794,141.794,141.773,141.773,92200001.0
2006-05-18 17:27:00,141.763,141.782,141.763,141.782,95600003.0
2006-05-18 17:28:00,141.773,141.773,141.745,141.745,66300000.0
2006-05-18 17:29:00,141.745,141.78,141.745,141.78,48500000.0
2006-05-18 17:30:00,141.779,141.787,141.769,141.779,103800000.0
2006-05-18 17:31:00,141.779,141.817,141.773,141.817,48100000.0
2006-05-18 17:32:00,141.815,141.818,141.797,141.812,49100000.0
2006-05-18 17:33:00,141.811,141.825,141.811,141.814,62000000.0
2006-05-18 17:34:00,141.813,141.813,141.789,141.796,75900001.0
2006-05-18 17:35:00,141.8,141.811,141.786,141.801,40199999.0
2006-05-18 17:36:00,141.797,141.816,141.795,141.812,54199999.0
2006-05-18 17:37:00,141.821,141.851,141.811,141.838,139900000.0
2006-05-18 17:38:00,141.84,141.841,141.813,141.83,158600004.0
2006-05-18 17:39:00,141.825,141.838,141.819,141.825,87200000.0
2006-05-18 17:40:00,141.82,141.82,141.814,141.817,49300000.0
2006-05-18 17:41:00,141.827,141.872,141.827,141.853,138699998.0
2006-05-18 17:42:00,141.868,141.871,141.844,141.844,28300000.0
2006-05-18 17:43:00,141.839,141.849,141.829,141.84,103600000.0
2006-05-18 17:44:00,141.86,141.861,141.847,141.859,90800000.0
2006-05-18 17:45:00,141.863,141.863,141.82,141.827,97800001.0
2006-05-18 17:46:00,141.825,141.854,141.824,141.838,138700002.0
2006-05-18 17:47:00,141.821,141.821,141.785,141.788,107100001.0
2006-05-18 17:48:00,141.806,141.828,141.806,141.825,116599997.0
2006-05-18 17:49:00,141.821,141.826,141.807,141.813,113199999.0
2006-05-18 17:50:00,141.814,141.827,141.81,141.816,91100002.0
2006-05-18 17:51:00,141.811,141.848,141.8,141.848,185899999.0
2006-05-18 17:52:00,141.844,141.844,141.809,141.839,96500001.0
2006-05-18 17:53:00,141.817,141.906,141.815,141.904,33600000.0
2006-05-18 17:54:00,141.9,141.9,141.846,141.885,114300002.0
2006-05-18 17:55:00,141.896,141.913,141.857,141.868,80100001.0
2006-05-18 17:56:00,141.868,141.925,141.862,141.904,133200000.0
2006-05-18 17:57:00,141.899,141.9,141.854,141.87,178599998.0
2006-05-18 17:58:00,141.891,141.912,141.88,141.885,58399999.0
2006-05-18 17:59:00,141.861,141.9,141.841,141.841,67699999.0
2006-05-18 18:00:00,141.85,141.878,141.656,141.794,111800002.0
2006-05-18 18:01:00,141.894,141.948,141.881,141.928,1221399997.0
2006-05-18 18:02:00,141.92,142.05,141.91,142.0,1589299987.0
2006-05-18 18:03:00,142.04,142.04,141.98,142.0,1589299987.0
2006-05-18 18:04:00,142.0,142.055,142.0,142.055,1589299987.0
2006-05-18 18:05:00,142.056,142.062,142.014,142.061,1629499999.0
2006-05-18 18:06:00,142.055,142.087,142.035,142.043,1173899991.0
2006-05-18 18:07:00,142.041,142.083,142.04,142.04,1932900010.0
2006-05-18 18:08:00,142.051,142.158,142.051,142.158,1561999996.0
2006-05-18 18:09:00,142.167,142.183,142.134,142.168,1438399993.0
2006-05-18 18:10:00,142.175,142.196,142.149,142.149,1252399993.0
2006-05-18 18:11:00,142.147,142.156,142.105,142.123,686300003.0
2006-05-18 18:12:00,142.116,142.125,142.054,142.054,957300004.0
2006-05-18 18:13:00,142.058,142.067,142.054,142.055,1389200001.0
2006-05-18 18:14:00,142.057,142.077,142.047,142.058,1557400012.0
2006-05-18 18:15:00,142.059,142.087,142.051,142.067,1512599998.0
2006-05-18 18:16:00,142.065,142.084,142.042,142.047,1578599992.0
2006-05-18 18:17:00,142.053,142.073,142.034,142.073,827600002.0
2006-05-18 18:18:00,142.075,142.083,142.043,142.05,553500000.0
2006-05-18 18:19:00,142.048,142.079,142.027,142.051,725099998.0
2006-05-18 18:20:00,142.058,142.077,142.042,142.056,1351799997.0
2006-05-18 18:21:00,142.062,142.091,142.056,142.091,1143799999.0
2006-05-18 18:22:00,142.1,142.177,142.1,142.17,1035800000.0
2006-05-18 18:23:00,142.177,142.212,142.173,142.183,1702700016.0
2006-05-18 18:24:00,142.175,142.194,142.151,142.167,994200002.0
2006-05-18 18:25:00,142.173,142.188,142.17,142.175,1338999991.0
2006-05-18 18:26:00,142.174,142.188,142.164,142.187,936899994.0
2006-05-18 18:27:00,142.187,142.187,142.149,142.153,625099994.0
2006-05-18 18:28:00,142.155,142.167,142.122,142.122,757800004.0
2006-05-18 18:29:00,142.114,142.132,142.103,142.103,737199998.0
2006-05-18 18:30:00,142.098,142.131,142.08,142.131,552299997.0
2006-05-18 18:31:00,142.135,142.15,142.113,142.14,779399996.0
2006-05-18 18:32:00,142.137,142.15,142.125,142.137,1031899998.0
2006-05-18 18:33:00,142.13,142.137,142.112,142.117,1515700003.0
2006-05-18 18:34:00,142.119,142.136,142.117,142.117,1157600002.0
2006-05-18 18:35:00,142.124,142.126,142.103,142.105,1491000000.0
2006-05-18 18:36:00,142.098,142.113,142.087,142.112,856099994.0
2006-05-18 18:37:00,142.115,142.121,142.107,142.11,694199997.0
2006-05-18 18:38:00,142.113,142.113,142.097,142.097,296500005.0
2006-05-18 18:39:00,142.098,142.112,142.095,142.1,549099997.0
2006-05-18 18:40:00,142.09,142.125,142.09,142.124,971600002.0
2006-05-18 18:41:00,142.132,142.137,142.126,142.135,379800000.0
2006-05-18 18:42:00,142.127,142.131,142.112,142.118,560499998.0
2006-05-18 18:43:00,142.113,142.15,142.113,142.128,279900000.0
2006-05-18 18:44:00,142.129,142.149,142.124,142.148,385000003.0
2006-05-18 18:45:00,142.143,142.155,142.123,142.123,303699994.0
2006-05-18 18:46:00,142.118,142.125,142.088,142.11,495699996.0
2006-05-18 18:47:00,142.105,142.116,142.089,142.095,215300000.0
2006-05-18 18:48:00,142.098,142.116,142.098,142.108,736900003.0
2006-05-18 18:49:00,142.097,142.114,142.096,142.108,557600006.0
2006-05-18 18:50:00,142.106,142.116,142.09,142.105,656000001.0
2006-05-18 18:51:00,142.107,142.117,142.102,142.105,442499998.0
2006-05-18 18:52:00,142.114,142.128,142.109,142.12,842300005.0
2006-05-18 18:53:00,142.12,142.134,142.102,142.102,955200000.0
2006-05-18 18:54:00,142.097,142.098,142.077,142.092,918599999.0
2006-05-18 18:55:00,142.086,142.086,142.018,142.026,883599998.0
2006-05-18 18:56:00,142.025,142.044,142.025,142.028,501999996.0
2006-05-18 18:57:00,142.025,142.03,141.997,141.999,804899993.0
2006-05-18 18:58:00,142.008,142.035,141.983,141.997,597899999.0
2006-05-18 18:59:00,142.003,142.004,141.991,142.0,889900000.0
2006-05-18 19:00:00,141.985,141.985,141.943,141.957,310099998.0
2006-05-18 19:01:00,141.95,141.954,141.943,141.943,270099998.0
2006-05-18 19:02:00,141.941,141.983,141.941,141.974,291300001.0
2006-05-18 19:03:00,141.967,141.978,141.945,141.95,753599997.0
2006-05-18 19:04:00,141.945,141.945,141.914,141.93,445099996.0
2006-05-18 19:05:00,141.93,141.93,141.892,141.892,535399998.0
2006-05-18 19:06:00,141.891,141.899,141.879,141.893,992500004.0
2006-05-18 19:07:00,141.899,141.921,141.898,141.919,948399998.0
2006-05-18 19:08:00,141.908,141.929,141.899,141.907,771599997.0
2006-05-18 19:09:00,141.907,141.928,141.903,141.924,800999996.0
2006-05-18 19:10:00,141.941,141.986,141.941,141.962,267799998.0
2006-05-18 19:11:00,141.965,141.999,141.965,141.972,459599999.0
2006-05-18 19:12:00,141.972,141.972,141.935,141.958,446400000.0
2006-05-18 19:13:00,141.952,141.992,141.949,141.976,58100000.0
2006-05-18 19:14:00,141.965,141.981,141.96,141.96,314700002.0
2006-05-18 19:15:00,141.952,141.975,141.952,141.975,904200002.0
2006-05-18 19:16:00,141.963,141.983,141.919,141.983,416500002.0
2006-05-18 19:17:00,141.982,141.982,141.964,141.964,322599999.0
2006-05-18 19:18:00,141.968,141.98,141.967,141.968,299999999.0
2006-05-18 19:19:00,141.971,142.021,141.971,142.008,709500005.0
2006-05-18 19:20:00,142.016,142.016,141.984,141.984,437100004.0
2006-05-18 19:21:00,141.996,142.009,141.987,142.003,506000000.0
2006-05-18 19:22:00,141.998,142.004,141.987,141.996,59000000.0
2006-05-18 19:23:00,142.001,142.001,141.98,141.989,1060499997.0
2006-05-18 19:24:00,141.99,141.998,141.978,141.985,618400001.0
2006-05-18 19:25:00,141.986,141.997,141.984,141.994,523200004.0
2006-05-18 19:26:00,141.991,141.995,141.976,141.976,1097300001.0
2006-05-18 19:27:00,141.977,141.999,141.977,141.99,691500000.0
2006-05-18 19:28:00,141.994,142.005,141.989,141.997,484200001.0
2006-05-18 19:29:00,141.997,142.003,141.989,142.002,398599997.0
2006-05-18 19:30:00,142.002,142.01,141.99,141.992,592400001.0
2006-05-18 19:31:00,141.984,142.0,141.976,141.987,857099994.0
2006-05-18 19:32:00,141.993,141.997,141.973,141.987,855200002.0
2006-05-18 19:33:00,141.984,141.988,141.963,141.971,474299995.0
2006-05-18 19:34:00,141.965,141.972,141.956,141.968,925999994.0
2006-05-18 19:35:00,141.972,141.986,141.966,141.97,555400001.0
2006-05-18 19:36:00,141.972,141.972,141.945,141.955,563400002.0
2006-05-18 19:37:00,141.953,141.967,141.953,141.967,34400000.0
2006-05-18 19:38:00,141.969,141.974,141.963,141.965,586899997.0
2006-05-18 19:39:00,141.967,141.967,141.942,141.953,758900003.0
2006-05-18 19:40:00,141.961,141.973,141.948,141.949,644499993.0
2006-05-18 19:41:00,141.942,141.967,141.942,141.963,834100000.0
2006-05-18 19:42:00,141.971,141.983,141.96,141.982,561100004.0
2006-05-18 19:43:00,141.998,141.999,141.989,141.995,171300000.0
2006-05-18 19:44:00,142.002,142.035,142.002,142.035,447099999.0
2006-05-18 19:45:00,142.038,142.038,142.024,142.037,111900000.0
2006-05-18 19:46:00,142.041,142.047,142.035,142.038,459300004.0
2006-05-18 19:47:00,142.035,142.035,142.014,142.029,108200000.0
2006-05-18 19:48:00,142.035,142.044,142.028,142.034,803300000.0
2006-05-18 19:49:00,142.019,142.036,142.019,142.036,220500001.0
2006-05-18 19:50:00,142.041,142.048,142.035,142.045,316499994.0
2006-05-18 19:51:00,142.042,142.042,142.024,142.025,324299999.0
2006-05-18 19:52:00,142.027,142.05,142.027,142.038,590299997.0
2006-05-18 19:53:00,142.046,142.054,142.04,142.045,424099997.0
2006-05-18 19:54:00,142.04,142.043,142.031,142.038,283099997.0
2006-05-18 19:55:00,142.035,142.036,142.02,142.02,265700002.0
2006-05-18 19:56:00,142.017,142.017,142.003,142.011,494700000.0
2006-05-18 19:57:00,142.0,142.016,142.0,142.012,578500003.0
2006-05-18 19:58:00,142.018,142.033,142.011,142.017,462299995.0
2006-05-18 19:59:00,142.015,142.021,142.009,142.013,519799994.0
2006-05-18 20:00:00,142.02,142.02,142.012,142.013,156099999.0
2006-05-18 20:01:00,142.012,142.023,142.01,142.019,491800000.0
2006-05-18 20:02:00,142.023,142.034,142.022,142.025,232699999.0
2006-05-18 20:03:00,142.032,142.048,142.03,142.044,230100000.0
2006-05-18 20:04:00,142.045,142.048,142.037,142.045,529600004.0
2006-05-18 20:05:00,142.044,142.049,142.034,142.036,510000004.0
2006-05-18 20:06:00,142.05,142.061,142.047,142.052,569799998.0
2006-05-18 20:07:00,142.046,142.06,142.046,142.059,235099999.0
2006-05-18 20:08:00,142.06,142.065,142.06,142.06,523200001.0
2006-05-18 20:09:00,142.059,142.072,142.051,142.072,352499997.0
2006-05-18 20:10:00,142.075,142.088,142.073,142.088,347399994.0
2006-05-18 20:11:00,142.099,142.112,142.095,142.099,820400002.0
2006-05-18 20:12:00,142.089,142.101,142.088,142.09,732499996.0
2006-05-18 20:13:00,142.089,142.095,142.084,142.095,358799998.0
2006-05-18 20:14:00,142.089,142.091,142.074,142.08,477799998.0
2006-05-18 20:15:00,142.082,142.082,142.062,142.07,581900002.0
2006-05-18 20:16:00,142.067,142.082,142.063,142.07,446599996.0
2006-05-18 20:17:00,142.07,142.077,142.064,142.066,190400001.0
2006-05-18 20:18:00,142.065,142.074,142.065,142.074,122000001.0
2006-05-18 20:19:00,142.07,142.07,142.048,142.048,443699999.0
2006-05-18 20:20:00,142.057,142.137,142.057,142.132,244199999.0
2006-05-18 20:21:00,142.136,142.144,142.131,142.137,457899999.0
2006-05-18 20:22:00,142.132,142.135,142.11,142.121,448299998.0
2006-05-18 20:23:00,142.117,142.118,142.085,142.085,555000002.0
2006-05-18 20:24:00,142.087,142.1,142.087,142.09,206999998.0
2006-05-18 20:25:00,142.087,142.091,142.061,142.07,440199995.0
2006-05-18 20:26:00,142.072,142.094,142.067,142.087,410699997.0
2006-05-18 20:27:00,142.085,142.105,142.078,142.105,625399999.0
2006-05-18 20:28:00,142.106,142.108,142.084,142.1,972499999.0
2006-05-18 20:29:00,142.1,142.121,142.098,142.118,1072100000.0
2006-05-18 20:30:00,142.123,142.144,142.121,142.13,1750099999.0
2006-05-18 20:31:00,142.127,142.128,142.109,142.112,1251399999.0
2006-05-18 20:32:00,142.107,142.109,142.09,142.1,983499999.0
2006-05-18 20:33:00,142.095,142.095,142.06,142.067,477299999.0
2006-05-18 20:34:00,142.064,142.086,142.061,142.063,348499998.0
2006-05-18 20:35:00,142.065,142.09,142.065,142.088,404100003.0
2006-05-18 20:36:00,142.087,142.088,142.072,142.083,613999999.0
2006-05-18 20:37:00,142.091,142.103,142.091,142.095,648899993.0
2006-05-18 20:38:00,142.095,142.102,142.071,142.077,790699998.0
2006-05-18 20:39:00,142.078,142.104,142.07,142.097,1096699999.0
2006-05-18 20:40:00,142.091,142.101,142.082,142.093,975099996.0
2006-05-18 20:41:00,142.085,142.104,142.083,142.083,299900000.0
2006-05-18 20:42:00,142.076,142.076,142.039,142.053,270599998.0
2006-05-18 20:43:00,142.053,142.057,142.036,142.046,402699997.0
2006-05-18 20:44:00,142.048,142.058,142.042,142.048,702599994.0
2006-05-18 20:45:00,142.051,142.056,142.043,142.047,768199996.0
2006-05-18 20:46:00,142.056,142.075,142.052,142.07,750299999.0
2006-05-18 20:47:00,142.07,142.108,142.07,142.108,853500005.0
2006-05-18 20:48:00,142.116,142.15,142.116,142.137,796800007.0
2006-05-18 20:49:00,142.143,142.151,142.133,142.145,365700000.0
2006-05-18 20:50:00,142.142,142.161,142.142,142.148,1131400005.0
2006-05-18 20:51:00,142.153,142.169,142.15,142.167,373200003.0
2006-05-18 20:52:00,142.17,142.178,142.159,142.178,168400002.0
2006-05-18 20:53:00,142.175,142.175,142.145,142.16,850400002.0
2006-05-18 20:54:00,142.157,142.173,142.157,142.169,253799998.0
2006-05-18 20:55:00,142.165,142.184,142.163,142.164,933999994.0
2006-05-18 20:56:00,142.155,142.171,142.148,142.168,908599997.0
2006-05-18 20:57:00,142.164,142.182,142.152,142.168,544200002.0
2006-05-18 20:58:00,142.18,142.193,142.17,142.176,1309599990.0
2006-05-18 20:59:00,142.179,142.197,142.174,142.195,1033600000.0
2006-05-18 21:00:00,142.199,142.199,142.172,142.187,1124700005.0
2006-05-18 21:01:00,142.196,142.202,142.182,142.196,861300000.0
2006-05-18 21:02:00,142.197,142.256,142.197,142.256,458499997.0
2006-05-18 21:03:00,142.267,142.298,142.257,142.257,837900003.0
2006-05-18 21:04:00,142.25,142.256,142.223,142.248,446899997.0
2006-05-18 21:05:00,142.25,142.269,142.246,142.269,474599997.0
2006-05-18 21:06:00,142.264,142.264,142.249,142.251,639999995.0
2006-05-18 21:07:00,142.242,142.27,142.207,142.27,459000003.0
2006-05-18 21:08:00,142.28,142.295,142.271,142.292,409200003.0
2006-05-18 21:09:00,142.302,142.302,142.282,142.282,162500001.0
2006-05-18 21:10:00,142.275,142.275,142.263,142.273,344399996.0
2006-05-18 21:11:00,142.266,142.266,142.238,142.25,217499999.0
2006-05-18 21:12:00,142.247,142.27,142.247,142.26,347400000.0
2006-05-18 21:13:00,142.26,142.28,142.256,142.28,709899996.0
2006-05-18 21:14:00,142.283,142.305,142.283,142.296,790399998.0
2006-05-18 21:15:00,142.292,142.292,142.271,142.271,754299998.0
2006-05-18 21:16:00,142.275,142.316,142.275,142.308,564600001.0
2006-05-18 21:17:00,142.31,142.335,142.31,142.335,656399994.0
2006-05-18 21:18:00,142.337,142.337,142.324,142.325,324899998.0
2006-05-18 21:19:00,142.32,142.33,142.315,142.315,508499995.0
2006-05-18 21:20:00,142.318,142.32,142.301,142.308,1119100005.0
2006-05-18 21:21:00,142.31,142.322,142.304,142.307,672799997.0
2006-05-18 21:22:00,142.309,142.317,142.289,142.298,791500001.0
2006-05-18 21:23:00,142.292,142.299,142.274,142.274,512000000.0
2006-05-18 21:24:00,142.267,142.282,142.245,142.245,576600000.0
2006-05-18 21:25:00,142.25,142.261,142.247,142.26,728800002.0
2006-05-18 21:26:00,142.265,142.279,142.257,142.277,315900001.0
2006-05-18 21:27:00,142.288,142.3,142.281,142.3,150499997.0
2006-05-18 21:28:00,142.292,142.309,142.292,142.305,49600000.0
2006-05-18 21:29:00,142.311,142.33,142.311,142.327,217700002.0
2006-05-18 21:30:00,142.327,142.346,142.327,142.338,315200000.0
2006-05-18 21:31:00,142.338,142.338,142.324,142.33,152600000.0
2006-05-18 21:32:00,142.332,142.345,142.328,142.338,686100000.0
2006-05-18 21:33:00,142.337,142.337,142.324,142.33,124799999.0
2006-05-18 21:34:00,142.329,142.336,142.325,142.325,210199999.0
2006-05-18 21:35:00,142.32,142.328,142.316,142.323,180500000.0
2006-05-18 21:36:00,142.328,142.337,142.325,142.325,146500000.0
2006-05-18 21:37:00,142.329,142.336,142.323,142.323,95800000.0
2006-05-18 21:38:00,142.33,142.338,142.328,142.338,133200001.0
2006-05-18 21:39:00,142.338,142.345,142.333,142.338,291600003.0
2006-05-18 21:40:00,142.333,142.344,142.325,142.325,327400000.0
2006-05-18 21:41:00,142.326,142.342,142.323,142.335,243300004.0
2006-05-18 21:42:00,142.333,142.333,142.317,142.33,292499999.0
2006-05-18 21:43:00,142.321,142.324,142.311,142.316,385599997.0
2006-05-18 21:44:00,142.318,142.328,142.313,142.318,587899996.0
2006-05-18 21:45:00,142.321,142.332,142.316,142.325,235199997.0
2006-05-18 21:46:00,142.325,142.336,142.322,142.322,524400002.0
2006-05-18 21:47:00,142.326,142.342,142.326,142.342,334700002.0
2006-05-18 21:48:00,142.34,142.353,142.336,142.353,161200001.0
2006-05-18 21:49:00,142.348,142.35,142.337,142.342,90200000.0
2006-05-18 21:50:00,142.348,142.362,142.348,142.362,46400000.0
2006-05-18 21:51:00,142.36,142.36,142.345,142.352,199400000.0
2006-05-18 21:52:00,142.335,142.349,142.335,142.337,112000000.0
2006-05-18 21:53:00,142.332,142.344,142.33,142.342,97599998.0
2006-05-18 21:54:00,142.341,142.344,142.335,142.338,123299998.0
2006-05-18 21:55:00,142.342,142.345,142.33,142.339,78899999.0
2006-05-18 21:56:00,142.328,142.328,142.321,142.325,103700002.0
2006-05-18 21:57:00,142.322,142.322,142.312,142.314,123000000.0
2006-05-18 21:58:00,142.315,142.321,142.309,142.314,63700000.0
2006-05-18 21:59:00,142.314,142.336,142.314,142.325,109100001.0
2006-05-18 22:00:00,142.33,142.363,142.33,142.35,182300000.0
2006-05-18 22:01:00,142.357,142.376,142.345,142.347,227699999.0
2006-05-18 22:02:00,142.352,142.367,142.346,142.357,316600002.0
2006-05-18 22:03:00,142.362,142.368,142.361,142.361,104600001.0
2006-05-18 22:04:00,142.366,142.376,142.356,142.367,293499997.0
2006-05-18 22:05:00,142.363,142.37,142.359,142.362,109200000.0
2006-05-18 22:06:00,142.358,142.365,142.351,142.365,100500000.0
2006-05-18 22:07:00,142.375,142.38,142.374,142.376,124299999.0
2006-05-18 22:08:00,142.375,142.388,142.371,142.388,147900000.0
2006-05-18 22:09:00,142.387,142.389,142.367,142.367,115299999.0
2006-05-18 22:10:00,142.356,142.356,142.315,142.315,116300000.0
2006-05-18 22:11:00,142.307,142.331,142.307,142.331,130799998.0
2006-05-18 22:12:00,142.335,142.354,142.335,142.34,224899999.0
2006-05-18 22:13:00,142.34,142.349,142.333,142.348,140100000.0
2006-05-18 22:14:00,142.347,142.353,142.337,142.337,118800001.0
2006-05-18 22:15:00,142.332,142.332,142.297,142.297,194799999.0
2006-05-18 22:16:00,142.301,142.301,142.288,142.288,133099997.0
2006-05-18 22:17:00,142.277,142.277,142.258,142.26,73999999.0
2006-05-18 22:18:00,142.258,142.259,142.254,142.259,143000000.0
2006-05-18 22:19:00,142.256,142.259,142.252,142.252,67299999.0
2006-05-18 22:20:00,142.252,142.254,142.226,142.233,70900000.0
2006-05-18 22:21:00,142.24,142.242,142.235,142.235,89299998.0
2006-05-18 22:22:00,142.232,142.234,142.225,142.232,148699999.0
2006-05-18 22:23:00,142.232,142.232,142.219,142.221,299099994.0
2006-05-18 22:24:00,142.217,142.236,142.215,142.233,122200003.0
2006-05-18 22:25:00,142.238,142.277,142.231,142.263,350100000.0
2006-05-18 22:26:00,142.264,142.265,142.256,142.257,78500000.0
2006-05-18 22:27:00,142.253,142.276,142.248,142.259,585599999.0
2006-05-18 22:28:00,142.252,142.252,142.238,142.238,315999996.0
2006-05-18 22:29:00,142.237,142.237,142.232,142.232,32800000.0
2006-05-18 22:30:00,142.23,142.232,142.223,142.223,95100000.0
2006-05-18 22:31:00,142.22,142.231,142.22,142.228,210300007.0
2006-05-18 22:32:00,142.233,142.242,142.224,142.233,262399999.0
2006-05-18 22:33:00,142.24,142.254,142.24,142.25,163100000.0
2006-05-18 22:34:00,142.252,142.256,142.242,142.254,248900002.0
2006-05-18 22:35:00,142.241,142.241,142.204,142.204,206700002.0
2006-05-18 22:36:00,142.21,142.262,142.21,142.262,444000002.0
2006-05-18 22:37:00,142.264,142.265,142.241,142.263,274299998.0
2006-05-18 22:38:00,142.262,142.281,142.262,142.275,238500002.0
2006-05-18 22:39:00,142.275,142.345,142.267,142.335,280100000.0
2006-05-18 22:40:00,142.341,142.372,142.341,142.365,496100000.0
2006-05-18 22:41:00,142.365,142.374,142.352,142.355,108300000.0
2006-05-18 22:42:00,142.362,142.362,142.348,142.361,228700000.0
2006-05-18 22:43:00,142.368,142.368,142.36,142.36,104499998.0
2006-05-18 22:44:00,142.355,142.355,142.338,142.353,326599995.0
2006-05-18 22:45:00,142.357,142.36,142.343,142.352,285399999.0
2006-05-18 22:46:00,142.366,142.394,142.366,142.394,72900001.0
2006-05-18 22:47:00,142.393,142.414,142.392,142.402,82800000.0
2006-05-18 22:48:00,142.39,142.39,142.356,142.388,202299998.0
2006-05-18 22:49:00,142.39,142.39,142.344,142.36,222400000.0
2006-05-18 22:50:00,142.352,142.362,142.35,142.355,156300000.0
2006-05-18 22:51:00,142.358,142.375,142.358,142.363,138400001.0
2006-05-18 22:52:00,142.357,142.361,142.343,142.349,156999999.0
2006-05-18 22:53:00,142.341,142.362,142.337,142.337,235700003.0
2006-05-18 22:54:00,142.334,142.345,142.33,142.345,106599999.0
2006-05-18 22:55:00,142.341,142.362,142.338,142.338,130099999.0
2006-05-18 22:56:00,142.34,142.345,142.331,142.336,92799999.0
2006-05-18 22:57:00,142.327,142.327,142.315,142.323,160499999.0
2006-05-18 22:58:00,142.33,142.337,142.328,142.328,84599999.0
2006-05-18 22:59:00,142.33,142.33,142.305,142.315,141599998.0
2006-05-18 23:00:00,142.335,142.335,142.328,142.328,115399998.0
2006-05-18 23:01:00,142.285,142.294,142.239,142.266,47300000.0
2006-05-18 23:02:00,142.25,142.28,142.238,142.27,156600001.0
2006-05-18 23:03:00,142.267,142.28,142.232,142.26,89099999.0
2006-05-18 23:04:00,142.267,142.362,142.267,142.34,97699999.0
2006-05-18 23:05:00,142.334,142.343,142.273,142.277,72300000.0
2006-05-18 23:06:00,142.268,142.294,142.259,142.292,71800000.0
2006-05-18 23:07:00,142.278,142.331,142.266,142.327,154400001.0
2006-05-18 23:08:00,142.328,142.363,142.3,142.312,222399997.0
2006-05-18 23:09:00,142.338,142.371,142.338,142.371,84800000.0
2006-05-18 23:10:00,142.395,142.41,142.369,142.409,131900003.0
2006-05-18 23:11:00,142.427,142.428,142.377,142.415,83299999.0
2006-05-18 23:12:00,142.41,142.419,142.382,142.387,131399999.0
2006-05-18 23:13:00,142.353,142.392,142.344,142.392,208999998.0
2006-05-18 23:14:00,142.338,142.385,142.338,142.349,166400002.0
2006-05-18 23:15:00,142.38,142.444,142.38,142.429,73000002.0
2006-05-18 23:16:00,142.417,142.462,142.416,142.461,65700000.0
2006-05-18 23:17:00,142.44,142.467,142.419,142.449,176199998.0
2006-05-18 23:18:00,142.485,142.518,142.465,142.511,131199999.0
2006-05-18 23:19:00,142.509,142.51,142.482,142.482,82400001.0
2006-05-18 23:20:00,142.482,142.482,142.448,142.468,74900001.0
2006-05-18 23:21:00,142.487,142.498,142.439,142.453,37400000.0
2006-05-18 23:22:00,142.487,142.487,142.441,142.466,88499999.0
2006-05-18 23:23:00,142.445,142.505,142.445,142.476,208100000.0
2006-05-18 23:24:00,142.477,142.487,142.403,142.411,106699998.0
2006-05-18 23:25:00,142.415,142.439,142.373,142.439,187800000.0
2006-05-18 23:26:00,142.418,142.456,142.4,142.425,138200001.0
2006-05-18 23:27:00,142.414,142.424,142.362,142.411,127100000.0
2006-05-18 23:28:00,142.372,142.42,142.356,142.39,90800001.0
2006-05-18 23:29:00,142.395,142.443,142.395,142.427,104300000.0
2006-05-18 23:30:00,142.425,142.425,142.384,142.418,91900000.0
2006-05-18 23:31:00,142.372,142.414,142.371,142.392,136299999.0
2006-05-18 23:32:00,142.369,142.389,142.355,142.372,25800000.0
2006-05-18 23:33:00,142.36,142.362,142.321,142.329,71800001.0
2006-05-18 23:34:00,142.328,142.357,142.328,142.355,73800001.0
2006-05-18 23:35:00,142.36,142.406,142.349,142.406,98799999.0
2006-05-18 23:36:00,142.343,142.426,142.343,142.407,99300000.0
2006-05-18 23:37:00,142.411,142.432,142.402,142.403,86700002.0
2006-05-18 23:38:00,142.408,142.435,142.396,142.43,70999999.0
2006-05-18 23:39:00,142.442,142.445,142.377,142.396,114300002.0
2006-05-18 23:40:00,142.357,142.441,142.357,142.434,87800000.0
2006-05-18 23:41:00,142.452,142.453,142.416,142.417,80600002.0
2006-05-18 23:42:00,142.433,142.433,142.385,142.391,176699999.0
2006-05-18 23:43:00,142.413,142.43,142.389,142.395,144100001.0
2006-05-18 23:44:00,142.39,142.397,142.337,142.37,64600001.0
2006-05-18 23:45:00,142.365,142.4,142.36,142.388,117999998.0
2006-05-18 23:46:00,142.345,142.355,142.278,142.321,190000003.0
2006-05-18 23:47:00,142.34,142.349,142.287,142.334,43200000.0
2006-05-18 23:48:00,142.362,142.383,142.339,142.383,107499998.0
2006-05-18 23:49:00,142.413,142.413,142.312,142.312,57800000.0
2006-05-18 23:50:00,142.302,142.348,142.302,142.316,66000000.0
2006-05-18 23:51:00,142.342,142.377,142.342,142.355,115000002.0
2006-05-18 23:52:00,142.358,142.394,142.35,142.367,132100002.0
2006-05-18 23:53:00,142.382,142.382,142.341,142.353,76700001.0
2006-05-18 23:54:00,142.37,142.375,142.326,142.352,124800001.0
2006-05-18 23:55:00,142.344,142.369,142.313,142.363,69600001.0
2006-05-18 23:56:00,142.355,142.365,142.321,142.36,130999999.0
2006-05-18 23:57:00,142.333,142.333,142.313,142.315,49600000.0
2006-05-18 23:58:00,142.309,142.311,142.309,142.311,11200000.0
2006-05-18 23:59:00,142.317,142.332,142.315,142.332,90099998.0
2006-05-19 00:00:00,142.32,142.341,142.308,142.338,167899996.0
2006-05-19 00:01:00,142.336,142.341,142.331,142.333,75500000.0
2006-05-19 00:02:00,142.338,142.381,142.337,142.381,66399998.0
2006-05-19 00:03:00,142.39,142.39,142.357,142.357,96999999.0
2006-05-19 00:04:00,142.356,142.36,142.35,142.36,95199997.0
2006-05-19 00:05:00,142.356,142.374,142.356,142.374,63399999.0
2006-05-19 00:06:00,142.367,142.387,142.367,142.376,104400000.0
2006-05-19 00:07:00,142.374,142.379,142.368,142.374,66200001.0
2006-05-19 00:08:00,142.369,142.372,142.36,142.36,77500000.0
2006-05-19 00:09:00,142.365,142.365,142.346,142.35,84399998.0
2006-05-19 00:10:00,142.35,142.352,142.349,142.351,73700000.0
2006-05-19 00:11:00,142.347,142.35,142.347,142.35,9600000.0
2006-05-19 00:12:00,142.362,142.362,142.349,142.358,28000000.0
2006-05-19 00:13:00,142.338,142.338,142.32,142.327,149400000.0
2006-05-19 00:14:00,142.335,142.35,142.335,142.35,28300000.0
2006-05-19 00:15:00,142.357,142.41,142.344,142.408,122199999.0
2006-05-19 00:16:00,142.411,142.42,142.362,142.42,117299999.0
2006-05-19 00:17:00,142.43,142.435,142.43,142.435,72999999.0
2006-05-19 00:18:00,142.426,142.426,142.411,142.411,99899999.0
2006-05-19 00:19:00,142.411,142.416,142.41,142.41,81999999.0
2006-05-19 00:20:00,142.41,142.415,142.403,142.41,60800000.0
2006-05-19 00:21:00,142.407,142.415,142.407,142.41,127800001.0
2006-05-19 00:22:00,142.41,142.415,142.41,142.41,189799997.0
2006-05-19 00:23:00,142.415,142.415,142.41,142.41,37500000.0
2006-05-19 00:24:00,142.415,142.42,142.397,142.397,76400001.0
2006-05-19 00:25:00,142.408,142.411,142.4,142.407,89299998.0
2006-05-19 00:26:00,142.405,142.419,142.405,142.415,65999997.0
2006-05-19 00:27:00,142.408,142.41,142.402,142.408,115599999.0
2006-05-19 00:28:00,142.405,142.415,142.395,142.395,79200000.0
2006-05-19 00:29:00,142.419,142.427,142.416,142.427,62000000.0
2006-05-19 00:30:00,142.435,142.465,142.435,142.465,145499999.0
2006-05-19 00:31:00,142.467,142.47,142.404,142.426,97999997.0
2006-05-19 00:32:00,142.434,142.435,142.426,142.435,115499997.0
2006-05-19 00:33:00,142.428,142.452,142.426,142.451,109600002.0
2006-05-19 00:34:00,142.436,142.466,142.436,142.446,160100000.0
2006-05-19 00:35:00,142.446,142.453,142.438,142.453,67700001.0
2006-05-19 00:36:00,142.455,142.459,142.449,142.449,70400000.0
2006-05-19 00:37:00,142.435,142.463,142.4,142.463,80600000.0
2006-05-19 00:38:00,142.47,142.475,142.462,142.462,31100000.0
2006-05-19 00:39:00,142.446,142.446,142.415,142.428,92999999.0
2006-05-19 00:40:00,142.42,142.435,142.399,142.435,59499999.0
2006-05-19 00:41:00,142.462,142.482,142.453,142.482,143000002.0
2006-05-19 00:42:00,142.476,142.493,142.473,142.485,93000001.0
2006-05-19 00:43:00,142.476,142.489,142.459,142.463,87499999.0
2006-05-19 00:44:00,142.458,142.472,142.456,142.461,58600001.0
2006-05-19 00:45:00,142.467,142.477,142.458,142.475,103200000.0
2006-05-19 00:46:00,142.464,142.464,142.436,142.454,61399999.0
2006-05-19 00:47:00,142.475,142.485,142.475,142.478,50500000.0
2006-05-19 00:48:00,142.469,142.487,142.438,142.487,136800000.0
2006-05-19 00:49:00,142.439,142.466,142.43,142.43,114199997.0
2006-05-19 00:50:00,142.43,142.473,142.43,142.473,15100000.0
2006-05-19 00:51:00,142.498,142.499,142.487,142.492,102800001.0
2006-05-19 00:52:00,142.49,142.498,142.485,142.495,66399999.0
2006-05-19 00:53:00,142.492,142.505,142.484,142.484,114300000.0
2006-05-19 00:54:00,142.48,142.485,142.475,142.48,146000001.0
2006-05-19 00:55:00,142.478,142.522,142.475,142.522,80100000.0
2006-05-19 00:56:00,142.527,142.527,142.513,142.513,181700002.0
2006-05-19 00:57:00,142.501,142.501,142.457,142.496,123500001.0
2006-05-19 00:58:00,142.514,142.522,142.502,142.502,68000000.0
2006-05-19 00:59:00,142.503,142.513,142.503,142.504,25200000.0
2006-05-19 01:00:00,142.496,142.51,142.434,142.434,54000000.0
2006-05-19 01:01:00,142.435,142.452,142.425,142.449,89400000.0
2006-05-19 01:02:00,142.467,142.487,142.465,142.487,85900002.0
2006-05-19 01:03:00,142.48,142.488,142.48,142.483,80299998.0
2006-05-19 01:04:00,142.467,142.467,142.452,142.454,160800000.0
2006-05-19 01:05:00,142.454,142.457,142.441,142.441,45300000.0
2006-05-19 01:06:00,142.424,142.424,142.388,142.391,62700001.0
2006-05-19 01:07:00,142.393,142.406,142.384,142.406,118500004.0
2006-05-19 01:08:00,142.406,142.406,142.401,142.401,43000000.0
2006-05-19 01:09:00,142.406,142.423,142.406,142.421,53500000.0
2006-05-19 01:10:00,142.424,142.436,142.419,142.422,137400000.0
2006-05-19 01:11:00,142.418,142.426,142.412,142.423,98800000.0
2006-05-19 01:12:00,142.437,142.457,142.437,142.443,43100000.0
2006-05-19 01:13:00,142.432,142.432,142.404,142.417,125099997.0
2006-05-19 01:14:00,142.423,142.432,142.42,142.42,17200000.0
2006-05-19 01:15:00,142.428,142.428,142.382,142.382,114199997.0
2006-05-19 01:16:00,142.39,142.416,142.386,142.416,81800000.0
2006-05-19 01:17:00,142.406,142.427,142.389,142.389,115800000.0
2006-05-19 01:18:00,142.395,142.395,142.368,142.387,110700002.0
2006-05-19 01:19:00,142.384,142.384,142.366,142.372,52800000.0
2006-05-19 01:20:00,142.376,142.384,142.358,142.378,71600000.0
2006-05-19 01:21:00,142.372,142.384,142.365,142.365,56100000.0
2006-05-19 01:22:00,142.367,142.38,142.367,142.379,51299999.0
2006-05-19 01:23:00,142.384,142.391,142.344,142.345,77000000.0
2006-05-19 01:24:00,142.349,142.39,142.345,142.35,152000004.0
2006-05-19 01:25:00,142.355,142.361,142.341,142.341,91600000.0
2006-05-19 01:26:00,142.339,142.339,142.308,142.312,77000000.0
2006-05-19 01:27:00,142.316,142.316,142.303,142.308,39800000.0
2006-05-19 01:28:00,142.307,142.323,142.307,142.318,90800000.0
2006-05-19 01:29:00,142.325,142.325,142.308,142.313,83399998.0
2006-05-19 01:30:00,142.314,142.319,142.283,142.29,123999999.0
2006-05-19 01:31:00,142.279,142.294,142.278,142.289,163400000.0
2006-05-19 01:32:00,142.289,142.297,142.281,142.297,269499998.0
2006-05-19 01:33:00,142.297,142.309,142.297,142.3,73799998.0
2006-05-19 01:34:00,142.316,142.318,142.297,142.311,99799999.0
2006-05-19 01:35:00,142.323,142.327,142.317,142.327,158000001.0
2006-05-19 01:36:00,142.325,142.347,142.325,142.335,160899997.0
2006-05-19 01:37:00,142.326,142.341,142.326,142.341,121499998.0
2006-05-19 01:38:00,142.343,142.357,142.343,142.357,57099999.0
2006-05-19 01:39:00,142.358,142.358,142.324,142.335,56500001.0
2006-05-19 01:40:00,142.33,142.338,142.326,142.328,90200000.0
2006-05-19 01:41:00,142.317,142.332,142.313,142.325,132799999.0
2006-05-19 01:42:00,142.329,142.332,142.319,142.329,99200001.0
2006-05-19 01:43:00,142.319,142.334,142.318,142.331,43200001.0
2006-05-19 01:44:00,142.332,142.334,142.325,142.329,69699999.0
2006-05-19 01:45:00,142.326,142.336,142.308,142.31,74000001.0
2006-05-19 01:46:00,142.305,142.306,142.303,142.306,54300001.0
2006-05-19 01:47:00,142.311,142.34,142.311,142.34,96199998.0
2006-05-19 01:48:00,142.335,142.341,142.311,142.316,90999998.0
2006-05-19 01:49:00,142.315,142.323,142.306,142.306,59100000.0
2006-05-19 01:50:00,142.243,142.243,142.151,142.207,43200000.0
2006-05-19 01:51:00,142.189,142.189,142.096,142.105,70300000.0
2006-05-19 01:52:00,142.095,142.099,142.025,142.025,47299999.0
2006-05-19 01:53:00,142.022,142.116,142.022,142.103,117500000.0
2006-05-19 01:54:00,142.118,142.118,142.056,142.056,119600001.0
2006-05-19 01:55:00,142.068,142.099,142.05,142.099,73700000.0
2006-05-19 01:56:00,142.112,142.117,142.079,142.085,105099999.0
2006-05-19 01:57:00,142.061,142.071,142.036,142.036,146400001.0
2006-05-19 01:58:00,142.018,142.062,142.018,142.056,119300002.0
2006-05-19 01:59:00,142.065,142.073,142.043,142.05,98600000.0
2006-05-19 02:00:00,142.043,142.074,142.04,142.056,145700002.0
2006-05-19 02:01:00,142.064,142.091,142.064,142.085,110699999.0
2006-05-19 02:02:00,142.081,142.081,142.064,142.064,80500000.0
2006-05-19 02:03:00,142.054,142.054,142.039,142.046,77500000.0
2006-05-19 02:04:00,142.056,142.058,142.046,142.055,164400004.0
2006-05-19 02:05:00,142.055,142.078,142.055,142.063,33900000.0
2006-05-19 02:06:00,142.081,142.104,142.081,142.103,94699997.0
2006-05-19 02:07:00,142.109,142.16,142.109,142.147,76899999.0
2006-05-19 02:08:00,142.134,142.15,142.118,142.15,78299999.0
2006-05-19 02:09:00,142.167,142.175,142.161,142.175,96800003.0
2006-05-19 02:10:00,142.19,142.206,142.185,142.185,53600000.0
2006-05-19 02:11:00,142.181,142.181,142.137,142.144,73400000.0
2006-05-19 02:12:00,142.141,142.141,142.091,142.092,92700002.0
2006-05-19 02:13:00,142.106,142.125,142.106,142.114,143300000.0
2006-05-19 02:14:00,142.11,142.151,142.11,142.149,105999998.0
2006-05-19 02:15:00,142.153,142.183,142.152,142.178,81999999.0
2006-05-19 02:16:00,142.17,142.17,142.151,142.159,69499999.0
2006-05-19 02:17:00,142.176,142.203,142.176,142.203,29600000.0
2006-05-19 02:18:00,142.215,142.219,142.202,142.205,56099999.0
2006-05-19 02:19:00,142.201,142.217,142.201,142.217,54600000.0
2006-05-19 02:20:00,142.227,142.227,142.162,142.162,72800001.0
2006-05-19 02:21:00,142.162,142.198,142.16,142.193,79600002.0
2006-05-19 02:22:00,142.209,142.229,142.209,142.226,92699999.0
2006-05-19 02:23:00,142.228,142.237,142.225,142.225,186799998.0
2006-05-19 02:24:00,142.228,142.233,142.22,142.233,57100000.0
2006-05-19 02:25:00,142.225,142.231,142.225,142.228,53600000.0
2006-05-19 02:26:00,142.226,142.237,142.221,142.232,85900000.0
2006-05-19 02:27:00,142.219,142.219,142.208,142.21,56600000.0
2006-05-19 02:28:00,142.217,142.227,142.21,142.225,119600000.0
2006-05-19 02:29:00,142.212,142.215,142.191,142.191,129399999.0
2006-05-19 02:30:00,142.168,142.177,142.152,142.157,68200000.0
2006-05-19 02:31:00,142.141,142.17,142.14,142.165,65500000.0
2006-05-19 02:32:00,142.165,142.172,142.161,142.165,145099998.0
2006-05-19 02:33:00,142.17,142.19,142.17,142.19,71699999.0
2006-05-19 02:34:00,142.186,142.189,142.17,142.17,81500000.0
2006-05-19 02:35:00,142.188,142.191,142.179,142.182,114100000.0
2006-05-19 02:36:00,142.18,142.21,142.178,142.21,158800002.0
2006-05-19 02:37:00,142.203,142.203,142.181,142.191,102399998.0
2006-05-19 02:38:00,142.198,142.223,142.188,142.215,106199999.0
2006-05-19 02:39:00,142.204,142.204,142.171,142.171,78900001.0
2006-05-19 02:40:00,142.144,142.156,142.137,142.152,95000001.0
2006-05-19 02:41:00,142.15,142.188,142.146,142.188,64000000.0
2006-05-19 02:42:00,142.192,142.221,142.192,142.216,25600000.0
2006-05-19 02:43:00,142.224,142.256,142.224,142.253,60500000.0
2006-05-19 02:44:00,142.25,142.253,142.233,142.245,88399999.0
2006-05-19 02:45:00,142.243,142.248,142.238,142.241,85000001.0
2006-05-19 02:46:00,142.247,142.25,142.231,142.235,97600000.0
2006-05-19 02:47:00,142.243,142.243,142.218,142.229,92700001.0
2006-05-19 02:48:00,142.242,142.256,142.242,142.248,44400000.0
2006-05-19 02:49:00,142.253,142.256,142.233,142.256,120100002.0
2006-05-19 02:50:00,142.271,142.295,142.271,142.295,115899999.0
2006-05-19 02:51:00,142.288,142.305,142.288,142.296,52200000.0
2006-05-19 02:52:00,142.295,142.302,142.271,142.28,102099999.0
2006-05-19 02:53:00,142.267,142.271,142.249,142.262,113600000.0
2006-05-19 02:54:00,142.267,142.305,142.267,142.305,52000000.0
2006-05-19 02:55:00,142.299,142.304,142.267,142.267,84400000.0
2006-05-19 02:56:00,142.26,142.261,142.248,142.258,152599999.0
2006-05-19 02:57:00,142.265,142.268,142.256,142.267,104000000.0
2006-05-19 02:58:00,142.273,142.307,142.268,142.307,226900002.0
2006-05-19 02:59:00,142.308,142.313,142.293,142.297,103199999.0
2006-05-19 03:00:00,142.291,142.305,142.285,142.29,156400001.0
2006-05-19 03:01:00,142.29,142.29,142.275,142.278,91700001.0
2006-05-19 03:02:00,142.261,142.274,142.253,142.266,107999998.0
2006-05-19 03:03:00,142.269,142.273,142.255,142.269,71099999.0
2006-05-19 03:04:00,142.273,142.283,142.269,142.273,129200000.0
2006-05-19 03:05:00,142.27,142.271,142.249,142.264,125699999.0
2006-05-19 03:06:00,142.257,142.257,142.229,142.238,79400000.0
2006-05-19 03:07:00,142.225,142.231,142.216,142.223,49900000.0
2006-05-19 03:08:00,142.221,142.221,142.197,142.202,74199999.0
2006-05-19 03:09:00,142.193,142.21,142.193,142.21,108100000.0
2006-05-19 03:10:00,142.21,142.222,142.21,142.212,90699999.0
2006-05-19 03:11:00,142.223,142.225,142.214,142.217,130299999.0
2006-05-19 03:12:00,142.218,142.22,142.202,142.202,154200002.0
2006-05-19 03:13:00,142.208,142.211,142.195,142.195,111099999.0
2006-05-19 03:14:00,142.184,142.211,142.183,142.211,56200000.0
2006-05-19 03:15:00,142.211,142.211,142.204,142.204,24000000.0
2006-05-19 03:16:00,142.199,142.207,142.197,142.2,118200000.0
2006-05-19 03:17:00,142.21,142.21,142.192,142.2,123700000.0
2006-05-19 03:18:00,142.196,142.219,142.196,142.213,122999997.0
2006-05-19 03:19:00,142.215,142.215,142.201,142.205,125099998.0
2006-05-19 03:20:00,142.21,142.217,142.208,142.21,86100000.0
2006-05-19 03:21:00,142.22,142.22,142.193,142.2,182099997.0
2006-05-19 03:22:00,142.198,142.21,142.178,142.21,152600001.0
2006-05-19 03:23:00,142.206,142.213,142.205,142.211,100300000.0
2006-05-19 03:24:00,142.214,142.221,142.209,142.213,109800000.0
2006-05-19 03:25:00,142.209,142.218,142.202,142.205,203900003.0
2006-05-19 03:26:00,142.202,142.212,142.187,142.187,103499997.0
2006-05-19 03:27:00,142.194,142.197,142.187,142.191,73100000.0
2006-05-19 03:28:00,142.199,142.201,142.193,142.196,81300000.0
2006-05-19 03:29:00,142.198,142.203,142.196,142.196,83899999.0
2006-05-19 03:30:00,142.191,142.202,142.185,142.198,114999999.0
2006-05-19 03:31:00,142.2,142.205,142.195,142.2,62700000.0
2006-05-19 03:32:00,142.197,142.198,142.187,142.195,68000000.0
2006-05-19 03:33:00,142.191,142.191,142.176,142.184,116700000.0
2006-05-19 03:34:00,142.187,142.194,142.178,142.179,78099999.0
2006-05-19 03:35:00,142.178,142.183,142.17,142.182,115299998.0
2006-05-19 03:36:00,142.194,142.211,142.194,142.211,55700001.0
2006-05-19 03:37:00,142.21,142.212,142.196,142.21,97900000.0
2006-05-19 03:38:00,142.215,142.215,142.195,142.196,52900000.0
2006-05-19 03:39:00,142.2,142.203,142.196,142.199,67899999.0
2006-05-19 03:40:00,142.189,142.215,142.187,142.215,96600002.0
2006-05-19 03:41:00,142.205,142.205,142.194,142.195,67200000.0
2006-05-19 03:42:00,142.197,142.209,142.197,142.201,55900000.0
2006-05-19 03:43:00,142.207,142.219,142.205,142.219,110899999.0
2006-05-19 03:44:00,142.222,142.222,142.206,142.207,28000000.0
2006-05-19 03:45:00,142.21,142.225,142.206,142.219,178500002.0
2006-05-19 03:46:00,142.243,142.267,142.243,142.267,109000002.0
2006-05-19 03:47:00,142.26,142.282,142.26,142.264,116799997.0
2006-05-19 03:48:00,142.263,142.274,142.258,142.274,132000001.0
2006-05-19 03:49:00,142.257,142.272,142.257,142.267,224999999.0
2006-05-19 03:50:00,142.274,142.296,142.274,142.29,93300001.0
2006-05-19 03:51:00,142.288,142.288,142.27,142.273,75799998.0
2006-05-19 03:52:00,142.27,142.29,142.269,142.281,73900000.0
2006-05-19 03:53:00,142.287,142.297,142.279,142.279,86199997.0
2006-05-19 03:54:00,142.274,142.296,142.274,142.286,58800000.0
2006-05-19 03:55:00,142.285,142.306,142.285,142.287,97500000.0
2006-05-19 03:56:00,142.292,142.3,142.284,142.284,87499999.0
2006-05-19 03:57:00,142.283,142.296,142.275,142.296,51200000.0
2006-05-19 03:58:00,142.292,142.292,142.271,142.271,63200000.0
2006-05-19 03:59:00,142.275,142.286,142.272,142.272,45599999.0
2006-05-19 04:00:00,142.257,142.285,142.257,142.285,111500000.0
2006-05-19 04:01:00,142.282,142.292,142.28,142.292,61900000.0
2006-05-19 04:02:00,142.295,142.295,142.285,142.29,107500002.0
2006-05-19 04:03:00,142.291,142.291,142.276,142.283,110199999.0
2006-05-19 04:04:00,142.274,142.31,142.274,142.31,49499999.0
2006-05-19 04:05:00,142.319,142.32,142.308,142.316,92599998.0
2006-05-19 04:06:00,142.317,142.322,142.311,142.32,46099999.0
2006-05-19 04:07:00,142.323,142.323,142.312,142.315,67700001.0
2006-05-19 04:08:00,142.316,142.32,142.305,142.32,114100002.0
2006-05-19 04:09:00,142.32,142.327,142.306,142.312,98200000.0
2006-05-19 04:10:00,142.305,142.305,142.293,142.295,63900001.0
2006-05-19 04:11:00,142.29,142.297,142.288,142.297,131499999.0
2006-05-19 04:12:00,142.292,142.303,142.281,142.281,42800000.0
2006-05-19 04:13:00,142.285,142.301,142.285,142.3,141800002.0
2006-05-19 04:14:00,142.289,142.304,142.289,142.304,105899998.0
2006-05-19 04:15:00,142.305,142.312,142.305,142.305,60100000.0
2006-05-19 04:16:00,142.31,142.352,142.31,142.339,106700003.0
2006-05-19 04:17:00,142.344,142.374,142.339,142.37,105100002.0
2006-05-19 04:18:00,142.366,142.366,142.344,142.347,104500002.0
2006-05-19 04:19:00,142.351,142.362,142.342,142.342,88600001.0
2006-05-19 04:20:00,142.352,142.365,142.345,142.357,75500000.0
2006-05-19 04:21:00,142.358,142.37,142.347,142.352,95499998.0
2006-05-19 04:22:00,142.35,142.365,142.347,142.357,78600000.0
2006-05-19 04:23:00,142.355,142.365,142.355,142.365,18000000.0
2006-05-19 04:24:00,142.366,142.369,142.366,142.369,13500000.0
2006-05-19 04:25:00,142.372,142.377,142.366,142.373,70500002.0
2006-05-19 04:26:00,142.377,142.383,142.373,142.377,45700000.0
2006-05-19 04:27:00,142.386,142.411,142.385,142.411,59200000.0
2006-05-19 04:28:00,142.407,142.407,142.38,142.38,105899998.0
2006-05-19 04:29:00,142.369,142.374,142.36,142.365,60299999.0
2006-05-19 04:30:00,142.372,142.372,142.363,142.368,75100000.0
2006-05-19 04:31:00,142.37,142.37,142.358,142.364,105699999.0
2006-05-19 04:32:00,142.366,142.374,142.353,142.374,109800000.0
2006-05-19 04:33:00,142.374,142.374,142.363,142.368,158800002.0
2006-05-19 04:34:00,142.377,142.382,142.372,142.372,91700003.0
2006-05-19 04:35:00,142.371,142.387,142.371,142.377,64100000.0
2006-05-19 04:36:00,142.377,142.399,142.377,142.397,99199998.0
2006-05-19 04:37:00,142.396,142.407,142.392,142.395,101600000.0
2006-05-19 04:38:00,142.407,142.413,142.407,142.413,26400000.0
2006-05-19 04:39:00,142.427,142.444,142.427,142.435,55499999.0
2006-05-19 04:40:00,142.447,142.45,142.436,142.445,158699999.0
2006-05-19 04:41:00,142.448,142.458,142.442,142.458,58100000.0
2006-05-19 04:42:00,142.465,142.477,142.459,142.462,130000000.0
2006-05-19 04:43:00,142.452,142.456,142.44,142.44,96299999.0
2006-05-19 04:44:00,142.438,142.438,142.413,142.43,50399999.0
2006-05-19 04:45:00,142.43,142.438,142.417,142.419,98900002.0
2006-05-19 04:46:00,142.423,142.423,142.416,142.423,40000000.0
2006-05-19 04:47:00,142.421,142.421,142.404,142.404,159500001.0
2006-05-19 04:48:00,142.407,142.447,142.407,142.447,77899998.0
2006-05-19 04:49:00,142.461,142.465,142.44,142.441,91900001.0
2006-05-19 04:50:00,142.439,142.445,142.437,142.445,50399999.0
2006-05-19 04:51:00,142.446,142.454,142.446,142.454,35900000.0
2006-05-19 04:52:00,142.466,142.486,142.442,142.442,64100000.0
2006-05-19 04:53:00,142.459,142.48,142.459,142.473,57599999.0
2006-05-19 04:54:00,142.461,142.461,142.432,142.432,105799998.0
2006-05-19 04:55:00,142.426,142.433,142.424,142.424,95700003.0
2006-05-19 04:56:00,142.43,142.447,142.419,142.447,65800000.0
2006-05-19 04:57:00,142.447,142.453,142.439,142.453,106299997.0
2006-05-19 04:58:00,142.456,142.463,142.45,142.451,104100000.0
2006-05-19 04:59:00,142.461,142.474,142.461,142.461,180299998.0
2006-05-19 05:00:00,142.465,142.478,142.465,142.472,67200001.0
2006-05-19 05:01:00,142.469,142.493,142.469,142.487,62700001.0
2006-05-19 05:02:00,142.487,142.495,142.478,142.478,119299999.0
2006-05-19 05:03:00,142.493,142.499,142.48,142.486,88099999.0
2006-05-19 05:04:00,142.473,142.482,142.462,142.463,52400000.0
2006-05-19 05:05:00,142.459,142.472,142.459,142.472,14700000.0
2006-05-19 05:06:00,142.46,142.464,142.449,142.46,56600000.0
2006-05-19 05:07:00,142.445,142.446,142.435,142.435,63599999.0
2006-05-19 05:08:00,142.448,142.451,142.439,142.442,45600001.0
2006-05-19 05:09:00,142.445,142.45,142.435,142.445,190199999.0
2006-05-19 05:10:00,142.443,142.443,142.433,142.434,118699999.0
2006-05-19 05:11:00,142.443,142.447,142.436,142.447,68800000.0
2006-05-19 05:12:00,142.44,142.447,142.439,142.447,94300002.0
2006-05-19 05:13:00,142.436,142.441,142.425,142.432,68499999.0
2006-05-19 05:14:00,142.438,142.438,142.419,142.438,167200002.0
2006-05-19 05:15:00,142.451,142.451,142.418,142.429,128800000.0
2006-05-19 05:16:00,142.428,142.428,142.406,142.416,95200000.0
2006-05-19 05:17:00,142.41,142.419,142.374,142.374,105400000.0
2006-05-19 05:18:00,142.38,142.383,142.369,142.383,113200000.0
2006-05-19 05:19:00,142.383,142.392,142.37,142.383,88499999.0
2006-05-19 05:20:00,142.383,142.383,142.369,142.382,55999999.0
2006-05-19 05:21:00,142.38,142.383,142.365,142.383,130600001.0
2006-05-19 05:22:00,142.38,142.385,142.377,142.382,76700001.0
2006-05-19 05:23:00,142.379,142.405,142.379,142.405,131799999.0
2006-05-19 05:24:00,142.405,142.417,142.399,142.414,54900000.0
2006-05-19 05:25:00,142.422,142.425,142.412,142.42,93300002.0
2006-05-19 05:26:00,142.42,142.42,142.415,142.417,22400000.0
2006-05-19 05:27:00,142.419,142.423,142.415,142.415,76799998.0
2006-05-19 05:28:00,142.42,142.425,142.42,142.425,23199999.0
2006-05-19 05:29:00,142.425,142.425,142.41,142.425,94699997.0
2006-05-19 05:30:00,142.418,142.418,142.418,142.418,35200000.0
2006-05-19 05:31:00,142.413,142.417,142.409,142.417,51000000.0
2006-05-19 05:32:00,142.416,142.416,142.4,142.4,56700000.0
2006-05-19 05:33:00,142.414,142.42,142.411,142.42,40000000.0
2006-05-19 05:34:00,142.411,142.43,142.411,142.43,80000002.0
2006-05-19 05:35:00,142.437,142.443,142.437,142.443,8800000.0
2006-05-19 05:36:00,142.456,142.495,142.456,142.488,48899999.0
2006-05-19 05:37:00,142.488,142.499,142.481,142.49,162200004.0
2006-05-19 05:38:00,142.478,142.523,142.478,142.523,39500000.0
2006-05-19 05:39:00,142.549,142.6,142.549,142.6,118300000.0
2006-05-19 05:40:00,142.603,142.607,142.517,142.525,52500000.0
2006-05-19 05:41:00,142.513,142.513,142.499,142.499,61999999.0
2006-05-19 05:42:00,142.504,142.512,142.492,142.503,194900001.0
2006-05-19 05:43:00,142.498,142.525,142.484,142.525,135600003.0
2006-05-19 05:44:00,142.524,142.531,142.522,142.529,117299998.0
2006-05-19 05:45:00,142.535,142.561,142.532,142.56,72100000.0
2006-05-19 05:46:00,142.552,142.552,142.514,142.514,159499999.0
2006-05-19 05:47:00,142.499,142.509,142.491,142.495,47900001.0
2006-05-19 05:48:00,142.475,142.48,142.442,142.442,50700002.0
2006-05-19 05:49:00,142.432,142.438,142.42,142.433,81900001.0
2006-05-19 05:50:00,142.432,142.453,142.431,142.442,91100000.0
2006-05-19 05:51:00,142.441,142.446,142.432,142.438,58600000.0
2006-05-19 05:52:00,142.439,142.449,142.415,142.415,67200000.0
2006-05-19 05:53:00,142.417,142.44,142.417,142.436,72600000.0
2006-05-19 05:54:00,142.439,142.485,142.439,142.465,71599999.0
2006-05-19 05:55:00,142.463,142.467,142.445,142.445,102299999.0
2006-05-19 05:56:00,142.441,142.441,142.417,142.433,103600001.0
2006-05-19 05:57:00,142.424,142.435,142.42,142.435,106599997.0
2006-05-19 05:58:00,142.423,142.425,142.399,142.425,96399998.0
2006-05-19 05:59:00,142.43,142.434,142.415,142.423,194500001.0
2006-05-19 06:00:00,142.407,142.412,142.384,142.4,76800000.0
2006-05-19 06:01:00,142.398,142.398,142.382,142.382,33200000.0
2006-05-19 06:02:00,142.38,142.41,142.38,142.41,137999998.0
2006-05-19 06:03:00,142.414,142.418,142.405,142.408,143899999.0
2006-05-19 06:04:00,142.426,142.444,142.41,142.443,158300001.0
2006-05-19 06:05:00,142.45,142.45,142.419,142.43,73300000.0
2006-05-19 06:06:00,142.423,142.44,142.42,142.433,134199998.0
2006-05-19 06:07:00,142.428,142.446,142.425,142.432,181300002.0
2006-05-19 06:08:00,142.437,142.437,142.425,142.437,48000000.0
2006-05-19 06:09:00,142.434,142.434,142.424,142.43,99000002.0
2006-05-19 06:10:00,142.428,142.428,142.418,142.422,44000000.0
2006-05-19 06:11:00,142.42,142.428,142.405,142.405,50600000.0
2006-05-19 06:12:00,142.407,142.416,142.396,142.41,142800001.0
2006-05-19 06:13:00,142.403,142.419,142.397,142.414,158499998.0
2006-05-19 06:14:00,142.43,142.43,142.425,142.425,52999999.0
2006-05-19 06:15:00,142.427,142.427,142.407,142.407,39999999.0
2006-05-19 06:16:00,142.412,142.417,142.401,142.412,63500000.0
2006-05-19 06:17:00,142.416,142.421,142.407,142.42,171799997.0
2006-05-19 06:18:00,142.404,142.423,142.404,142.405,140800000.0
2006-05-19 06:19:00,142.416,142.422,142.403,142.405,120500001.0
2006-05-19 06:20:00,142.399,142.404,142.383,142.4,59499999.0
2006-05-19 06:21:00,142.385,142.386,142.369,142.386,105700001.0
2006-05-19 06:22:00,142.376,142.376,142.363,142.371,92800002.0
2006-05-19 06:23:00,142.381,142.389,142.366,142.368,178500004.0
2006-05-19 06:24:00,142.365,142.366,142.343,142.343,67300000.0
2006-05-19 06:25:00,142.337,142.337,142.311,142.322,88700000.0
2006-05-19 06:26:00,142.326,142.332,142.31,142.31,90599999.0
2006-05-19 06:27:00,142.309,142.315,142.304,142.31,80000000.0
2006-05-19 06:28:00,142.319,142.336,142.317,142.322,172400000.0
2006-05-19 06:29:00,142.328,142.355,142.317,142.355,149100002.0
2006-05-19 06:30:00,142.343,142.365,142.343,142.355,206600002.0
2006-05-19 06:31:00,142.349,142.358,142.34,142.34,88800000.0
2006-05-19 06:32:00,142.348,142.355,142.346,142.352,127500001.0
2006-05-19 06:33:00,142.353,142.362,142.353,142.362,119799997.0
2006-05-19 06:34:00,142.36,142.362,142.345,142.362,104900002.0
2006-05-19 06:35:00,142.353,142.353,142.344,142.352,74400000.0
2006-05-19 06:36:00,142.355,142.358,142.339,142.344,136399999.0
2006-05-19 06:37:00,142.355,142.36,142.355,142.357,77000002.0
2006-05-19 06:38:00,142.363,142.378,142.355,142.378,162999999.0
2006-05-19 06:39:00,142.371,142.389,142.365,142.37,100799999.0
2006-05-19 06:40:00,142.362,142.375,142.355,142.355,118599998.0
2006-05-19 06:41:00,142.359,142.37,142.353,142.355,133100003.0
2006-05-19 06:42:00,142.349,142.353,142.343,142.347,57200000.0
2006-05-19 06:43:00,142.352,142.36,142.35,142.355,63999999.0
2006-05-19 06:44:00,142.365,142.365,142.347,142.347,59200000.0
2006-05-19 06:45:00,142.343,142.343,142.333,142.34,110299997.0
2006-05-19 06:46:00,142.344,142.353,142.34,142.342,55500000.0
2006-05-19 06:47:00,142.356,142.359,142.356,142.359,24800000.0
2006-05-19 06:48:00,142.367,142.371,142.36,142.371,53300001.0
2006-05-19 06:49:00,142.37,142.373,142.367,142.373,77300000.0
2006-05-19 06:50:00,142.38,142.388,142.371,142.376,130799999.0
2006-05-19 06:51:00,142.373,142.379,142.368,142.371,48800000.0
2006-05-19 06:52:00,142.37,142.379,142.369,142.369,66700000.0
2006-05-19 06:53:00,142.375,142.397,142.374,142.395,134300000.0
2006-05-19 06:54:00,142.385,142.412,142.38,142.404,143200004.0
2006-05-19 06:55:00,142.399,142.418,142.399,142.401,95900000.0
2006-05-19 06:56:00,142.407,142.411,142.396,142.405,121900000.0
2006-05-19 06:57:00,142.405,142.407,142.395,142.397,151499999.0
2006-05-19 06:58:00,142.397,142.418,142.397,142.418,157299999.0
2006-05-19 06:59:00,142.424,142.428,142.409,142.422,129899996.0
2006-05-19 07:00:00,142.428,142.428,142.412,142.412,151899999.0
2006-05-19 07:01:00,142.402,142.417,142.402,142.417,96800000.0
2006-05-19 07:02:00,142.415,142.42,142.415,142.415,106799998.0
2006-05-19 07:03:00,142.419,142.425,142.405,142.405,59900001.0
2006-05-19 07:04:00,142.397,142.41,142.396,142.396,91100001.0
2006-05-19 07:05:00,142.378,142.416,142.378,142.408,134799999.0
2006-05-19 07:06:00,142.403,142.413,142.402,142.411,100800000.0
2006-05-19 07:07:00,142.423,142.435,142.423,142.435,34200000.0
2006-05-19 07:08:00,142.437,142.444,142.434,142.442,110500002.0
2006-05-19 07:09:00,142.446,142.446,142.419,142.422,84800002.0
2006-05-19 07:10:00,142.418,142.423,142.407,142.42,96400002.0
2006-05-19 07:11:00,142.41,142.41,142.376,142.405,216599998.0
2006-05-19 07:12:00,142.401,142.401,142.382,142.401,75600000.0
2006-05-19 07:13:00,142.409,142.412,142.39,142.39,110300001.0
2006-05-19 07:14:00,142.38,142.395,142.38,142.388,103700000.0
2006-05-19 07:15:00,142.378,142.383,142.371,142.371,72200000.0
2006-05-19 07:16:00,142.367,142.397,142.367,142.394,75099999.0
2006-05-19 07:17:00,142.386,142.391,142.377,142.388,193899996.0
2006-05-19 07:18:00,142.376,142.386,142.368,142.377,155700000.0
2006-05-19 07:19:00,142.372,142.377,142.372,142.373,98800004.0
2006-05-19 07:20:00,142.365,142.383,142.365,142.378,44000000.0
2006-05-19 07:21:00,142.374,142.381,142.363,142.38,86400000.0
2006-05-19 07:22:00,142.373,142.377,142.372,142.374,147900003.0
2006-05-19 07:23:00,142.387,142.392,142.382,142.392,70800000.0
2006-05-19 07:24:00,142.39,142.411,142.386,142.411,84600002.0
2006-05-19 07:25:00,142.408,142.415,142.392,142.392,98499999.0
2006-05-19 07:26:00,142.403,142.407,142.391,142.405,88800001.0
2006-05-19 07:27:00,142.412,142.414,142.383,142.383,110200001.0
2006-05-19 07:28:00,142.386,142.396,142.381,142.381,68400001.0
2006-05-19 07:29:00,142.371,142.389,142.363,142.375,96700003.0
2006-05-19 07:30:00,142.364,142.379,142.364,142.365,97600001.0
2006-05-19 07:31:00,142.355,142.363,142.346,142.363,83600002.0
2006-05-19 07:32:00,142.363,142.376,142.361,142.368,80899998.0
2006-05-19 07:33:00,142.377,142.383,142.368,142.368,91000000.0
2006-05-19 07:34:00,142.373,142.387,142.37,142.387,68400000.0
2006-05-19 07:35:00,142.381,142.381,142.361,142.37,74399999.0
2006-05-19 07:36:00,142.383,142.385,142.368,142.374,119600000.0
2006-05-19 07:37:00,142.378,142.386,142.376,142.376,63400000.0
2006-05-19 07:38:00,142.373,142.373,142.36,142.364,106199999.0
2006-05-19 07:39:00,142.366,142.382,142.365,142.382,105700001.0
2006-05-19 07:40:00,142.373,142.383,142.367,142.383,94400001.0
2006-05-19 07:41:00,142.358,142.372,142.341,142.341,122800001.0
2006-05-19 07:42:00,142.326,142.336,142.326,142.336,108199998.0
2006-05-19 07:43:00,142.343,142.356,142.343,142.346,116300002.0
2006-05-19 07:44:00,142.345,142.349,142.343,142.343,84800002.0
2006-05-19 07:45:00,142.33,142.339,142.322,142.332,84099999.0
2006-05-19 07:46:00,142.32,142.32,142.3,142.305,88400000.0
2006-05-19 07:47:00,142.307,142.308,142.291,142.291,120200000.0
2006-05-19 07:48:00,142.299,142.308,142.299,142.302,129800002.0
2006-05-19 07:49:00,142.302,142.302,142.297,142.297,47100000.0
2006-05-19 07:50:00,142.302,142.317,142.301,142.317,78799998.0
2006-05-19 07:51:00,142.325,142.344,142.325,142.342,58100001.0
2006-05-19 07:52:00,142.338,142.35,142.335,142.337,136199998.0
2006-05-19 07:53:00,142.348,142.35,142.341,142.341,23800000.0
2006-05-19 07:54:00,142.331,142.338,142.329,142.329,41200001.0
2006-05-19 07:55:00,142.332,142.347,142.332,142.347,63200000.0
2006-05-19 07:56:00,142.347,142.354,142.337,142.337,45700001.0
2006-05-19 07:57:00,142.352,142.378,142.352,142.364,89900000.0
2006-05-19 07:58:00,142.369,142.369,142.361,142.361,68999999.0
2006-05-19 07:59:00,142.355,142.359,142.352,142.359,111799998.0
2006-05-19 08:00:00,142.353,142.359,142.348,142.358,47400000.0
2006-05-19 08:01:00,142.346,142.346,142.309,142.309,98100000.0
2006-05-19 08:02:00,142.322,142.337,142.322,142.335,79900001.0
2006-05-19 08:03:00,142.329,142.341,142.329,142.335,72799999.0
2006-05-19 08:04:00,142.327,142.327,142.315,142.321,168699998.0
2006-05-19 08:05:00,142.32,142.32,142.296,142.296,47200000.0
2006-05-19 08:06:00,142.28,142.28,142.243,142.255,83000000.0
2006-05-19 08:07:00,142.238,142.238,142.217,142.217,116000003.0
2006-05-19 08:08:00,142.211,142.22,142.204,142.22,45600000.0
2006-05-19 08:09:00,142.223,142.237,142.218,142.232,101100001.0
2006-05-19 08:10:00,142.224,142.224,142.197,142.202,109499999.0
2006-05-19 08:11:00,142.211,142.211,142.19,142.195,64900000.0
2006-05-19 08:12:00,142.195,142.197,142.188,142.194,83200000.0
2006-05-19 08:13:00,142.187,142.196,142.184,142.19,112700002.0
2006-05-19 08:14:00,142.19,142.194,142.176,142.185,59400000.0
2006-05-19 08:15:00,142.192,142.192,142.18,142.183,172000003.0
2006-05-19 08:16:00,142.18,142.18,142.14,142.145,102999998.0
2006-05-19 08:17:00,142.159,142.171,142.159,142.171,65500001.0
2006-05-19 08:18:00,142.181,142.217,142.179,142.199,74199999.0
2006-05-19 08:19:00,142.205,142.216,142.205,142.216,34400000.0
2006-05-19 08:20:00,142.235,142.238,142.235,142.238,28000000.0
2006-05-19 08:21:00,142.256,142.262,142.238,142.248,183799998.0
2006-05-19 08:22:00,142.242,142.242,142.227,142.233,37600000.0
2006-05-19 08:23:00,142.22,142.239,142.215,142.236,90800002.0
2006-05-19 08:24:00,142.242,142.262,142.242,142.262,97799998.0
2006-05-19 08:25:00,142.263,142.263,142.248,142.26,70500000.0
2006-05-19 08:26:00,142.27,142.272,142.258,142.268,109100001.0
2006-05-19 08:27:00,142.258,142.263,142.239,142.239,38200000.0
2006-05-19 08:28:00,142.237,142.246,142.226,142.226,196400004.0
2006-05-19 08:29:00,142.236,142.239,142.218,142.222,60800000.0
2006-05-19 08:30:00,142.23,142.235,142.219,142.223,69099999.0
2006-05-19 08:31:00,142.235,142.251,142.235,142.245,90300000.0
2006-05-19 08:32:00,142.244,142.246,142.233,142.246,43999999.0
2006-05-19 08:33:00,142.233,142.244,142.223,142.235,142200000.0
2006-05-19 08:34:00,142.226,142.24,142.226,142.233,87700000.0
2006-05-19 08:35:00,142.213,142.213,142.188,142.188,88799999.0
2006-05-19 08:36:00,142.188,142.196,142.18,142.196,110500000.0
2006-05-19 08:37:00,142.205,142.205,142.183,142.205,133200000.0
2006-05-19 08:38:00,142.208,142.216,142.206,142.21,160399998.0
2006-05-19 08:39:00,142.203,142.221,142.2,142.21,140100001.0
2006-05-19 08:40:00,142.206,142.215,142.202,142.213,79599999.0
2006-05-19 08:41:00,142.2,142.2,142.179,142.194,96000000.0
2006-05-19 08:42:00,142.193,142.206,142.184,142.206,97900001.0
2006-05-19 08:43:00,142.208,142.216,142.199,142.205,134299997.0
2006-05-19 08:44:00,142.204,142.228,142.199,142.228,123499999.0
2006-05-19 08:45:00,142.233,142.233,142.222,142.23,46899999.0
2006-05-19 08:46:00,142.248,142.25,142.225,142.243,183399996.0
2006-05-19 08:47:00,142.233,142.236,142.22,142.23,55000000.0
2006-05-19 08:48:00,142.232,142.253,142.229,142.243,69100001.0
2006-05-19 08:49:00,142.219,142.256,142.219,142.244,52700000.0
2006-05-19 08:50:00,142.248,142.265,142.244,142.265,105199999.0
2006-05-19 08:51:00,142.272,142.272,142.248,142.259,98600001.0
2006-05-19 08:52:00,142.254,142.254,142.225,142.225,72300001.0
2006-05-19 08:53:00,142.221,142.229,142.213,142.225,137100001.0
2006-05-19 08:54:00,142.221,142.238,142.219,142.238,165899998.0
2006-05-19 08:55:00,142.251,142.258,142.251,142.253,70399999.0
2006-05-19 08:56:00,142.25,142.257,142.241,142.257,54000000.0
2006-05-19 08:57:00,142.259,142.259,142.25,142.255,110700001.0
2006-05-19 08:58:00,142.253,142.261,142.242,142.242,104000001.0
2006-05-19 08:59:00,142.227,142.227,142.156,142.184,110999999.0
2006-05-19 09:00:00,142.183,142.183,142.13,142.13,80099999.0
2006-05-19 09:01:00,142.124,142.124,142.11,142.11,90099999.0
2006-05-19 09:02:00,142.1,142.1,142.084,142.095,46900000.0
2006-05-19 09:03:00,142.108,142.109,142.083,142.09,86399998.0
2006-05-19 09:04:00,142.085,142.103,142.077,142.103,77200000.0
2006-05-19 09:05:00,142.108,142.131,142.106,142.125,90900000.0
2006-05-19 09:06:00,142.122,142.126,142.087,142.102,169800003.0
2006-05-19 09:07:00,142.102,142.111,142.085,142.111,66899999.0
2006-05-19 09:08:00,142.13,142.142,142.12,142.12,81000000.0
2006-05-19 09:09:00,142.113,142.124,142.105,142.124,141200003.0
2006-05-19 09:10:00,142.118,142.131,142.118,142.122,112599998.0
2006-05-19 09:11:00,142.127,142.141,142.121,142.137,81500000.0
2006-05-19 09:12:00,142.134,142.153,142.134,142.151,128099999.0
2006-05-19 09:13:00,142.145,142.151,142.142,142.144,108799999.0
2006-05-19 09:14:00,142.137,142.141,142.109,142.109,64100000.0
2006-05-19 09:15:00,142.105,142.121,142.103,142.121,98700000.0
2006-05-19 09:16:00,142.128,142.128,142.111,142.125,137899999.0
2006-05-19 09:17:00,142.125,142.128,142.119,142.125,122499999.0
2006-05-19 09:18:00,142.113,142.133,142.105,142.133,137500001.0
2006-05-19 09:19:00,142.13,142.13,142.102,142.112,120700001.0
2006-05-19 09:20:00,142.107,142.127,142.107,142.112,80000000.0
2006-05-19 09:21:00,142.107,142.112,142.102,142.106,100400000.0
2006-05-19 09:22:00,142.101,142.103,142.091,142.1,167400000.0
2006-05-19 09:23:00,142.088,142.088,142.067,142.067,105500002.0
2006-05-19 09:24:00,142.084,142.118,142.078,142.118,132700003.0
2006-05-19 09:25:00,142.134,142.134,142.109,142.114,112700001.0
2006-05-19 09:26:00,142.12,142.132,142.113,142.117,44500000.0
2006-05-19 09:27:00,142.112,142.122,142.1,142.12,95099999.0
2006-05-19 09:28:00,142.11,142.113,142.09,142.095,97099999.0
2006-05-19 09:29:00,142.099,142.103,142.085,142.085,113199998.0
2006-05-19 09:30:00,142.089,142.125,142.084,142.125,114300002.0
2006-05-19 09:31:00,142.123,142.179,142.111,142.179,99500001.0
2006-05-19 09:32:00,142.181,142.185,142.132,142.139,71200000.0
2006-05-19 09:33:00,142.142,142.144,142.13,142.137,164599999.0
2006-05-19 09:34:00,142.133,142.133,142.107,142.108,184800002.0
2006-05-19 09:35:00,142.103,142.134,142.103,142.132,111300003.0
2006-05-19 09:36:00,142.135,142.152,142.12,142.152,63599999.0
2006-05-19 09:37:00,142.162,142.162,142.141,142.159,100700001.0
2006-05-19 09:38:00,142.166,142.181,142.151,142.171,93600001.0
2006-05-19 09:39:00,142.169,142.193,142.169,142.178,99500000.0
2006-05-19 09:40:00,142.215,142.26,142.184,142.184,107999998.0
2006-05-19 09:41:00,142.206,142.306,142.206,142.306,43200000.0
2006-05-19 09:42:00,142.346,142.36,142.327,142.329,101299998.0
2006-05-19 09:43:00,142.338,142.361,142.334,142.337,85900000.0
2006-05-19 09:44:00,142.385,142.485,142.385,142.485,94400001.0
2006-05-19 09:45:00,142.53,142.534,142.464,142.464,89600000.0
2006-05-19 09:46:00,142.439,142.441,142.412,142.441,69000000.0
2006-05-19 09:47:00,142.438,142.485,142.425,142.445,114300000.0
2006-05-19 09:48:00,142.462,142.525,142.462,142.517,60800000.0
2006-05-19 09:49:00,142.53,142.562,142.53,142.543,140099998.0
2006-05-19 09:50:00,142.538,142.556,142.515,142.556,105500000.0
2006-05-19 09:51:00,142.566,142.566,142.531,142.562,108799999.0
2006-05-19 09:52:00,142.566,142.629,142.565,142.629,96700000.0
2006-05-19 09:53:00,142.66,142.66,142.619,142.639,80600000.0
2006-05-19 09:54:00,142.628,142.648,142.624,142.638,113899998.0
2006-05-19 09:55:00,142.634,142.651,142.624,142.651,101800000.0
2006-05-19 09:56:00,142.662,142.699,142.662,142.699,123200001.0
2006-05-19 09:57:00,142.721,142.76,142.711,142.76,124899999.0
2006-05-19 09:58:00,142.752,142.811,142.741,142.811,124000000.0
2006-05-19 09:59:00,142.811,142.848,142.807,142.823,196400001.0
2006-05-19 10:00:00,142.833,142.852,142.817,142.837,109799999.0
2006-05-19 10:01:00,142.852,142.858,142.803,142.81,86400001.0
2006-05-19 10:02:00,142.805,142.808,142.76,142.76,109900000.0
2006-05-19 10:03:00,142.762,142.794,142.762,142.784,85000003.0
2006-05-19 10:04:00,142.805,142.825,142.791,142.825,135599998.0
2006-05-19 10:05:00,142.801,142.801,142.769,142.78,95600000.0
2006-05-19 10:06:00,142.8,142.811,142.79,142.795,113100000.0
2006-05-19 10:07:00,142.801,142.802,142.752,142.752,47200000.0
2006-05-19 10:08:00,142.747,142.759,142.744,142.746,98099999.0
2006-05-19 10:09:00,142.759,142.769,142.744,142.754,194900001.0
2006-05-19 10:10:00,142.765,142.765,142.751,142.752,99400001.0
2006-05-19 10:11:00,142.768,142.785,142.755,142.764,68800001.0
2006-05-19 10:12:00,142.761,142.775,142.751,142.765,122700002.0
2006-05-19 10:13:00,142.768,142.77,142.707,142.711,78800001.0
2006-05-19 10:14:00,142.704,142.71,142.695,142.698,139100002.0
2006-05-19 10:15:00,142.693,142.729,142.693,142.714,155000001.0
2006-05-19 10:16:00,142.713,142.73,142.713,142.73,104199998.0
2006-05-19 10:17:00,142.739,142.742,142.712,142.712,96700002.0
2006-05-19 10:18:00,142.715,142.715,142.667,142.671,149499999.0
2006-05-19 10:19:00,142.667,142.735,142.667,142.735,125200003.0
2006-05-19 10:20:00,142.758,142.768,142.734,142.764,146300001.0
2006-05-19 10:21:00,142.759,142.799,142.744,142.798,87599998.0
2006-05-19 10:22:00,142.783,142.803,142.78,142.803,133000000.0
2006-05-19 10:23:00,142.808,142.808,142.785,142.803,46500000.0
2006-05-19 10:24:00,142.811,142.811,142.776,142.79,70100000.0
2006-05-19 10:25:00,142.799,142.803,142.771,142.786,154499998.0
2006-05-19 10:26:00,142.773,142.78,142.755,142.755,115899999.0
2006-05-19 10:27:00,142.767,142.813,142.767,142.803,143799999.0
2006-05-19 10:28:00,142.799,142.827,142.799,142.812,112900001.0
2006-05-19 10:29:00,142.819,142.819,142.787,142.798,89300002.0
2006-05-19 10:30:00,142.807,142.829,142.804,142.826,65500001.0
2006-05-19 10:31:00,142.83,142.844,142.824,142.84,99099998.0
2006-05-19 10:32:00,142.831,142.838,142.813,142.813,46500000.0
2006-05-19 10:33:00,142.802,142.818,142.794,142.794,143399999.0
2006-05-19 10:34:00,142.785,142.792,142.775,142.792,64500000.0
2006-05-19 10:35:00,142.801,142.811,142.78,142.78,88000001.0
2006-05-19 10:36:00,142.77,142.77,142.748,142.749,60000000.0
2006-05-19 10:37:00,142.749,142.755,142.74,142.755,54700000.0
2006-05-19 10:38:00,142.752,142.752,142.73,142.73,57700000.0
2006-05-19 10:39:00,142.714,142.717,142.703,142.705,42000000.0
2006-05-19 10:40:00,142.698,142.716,142.69,142.704,91599999.0
2006-05-19 10:41:00,142.704,142.73,142.704,142.728,64799999.0
2006-05-19 10:42:00,142.72,142.72,142.687,142.687,112500000.0
2006-05-19 10:43:00,142.694,142.706,142.692,142.693,42599999.0
2006-05-19 10:44:00,142.693,142.697,142.683,142.683,90500001.0
2006-05-19 10:45:00,142.682,142.686,142.663,142.678,106100000.0
2006-05-19 10:46:00,142.684,142.7,142.684,142.695,97399999.0
2006-05-19 10:47:00,142.693,142.693,142.675,142.688,79900002.0
2006-05-19 10:48:00,142.687,142.695,142.676,142.681,68700000.0
2006-05-19 10:49:00,142.678,142.695,142.671,142.695,24800000.0
2006-05-19 10:50:00,142.705,142.718,142.701,142.711,97600000.0
2006-05-19 10:51:00,142.715,142.715,142.699,142.711,106899998.0
2006-05-19 10:52:00,142.713,142.734,142.713,142.724,101700001.0
2006-05-19 10:53:00,142.736,142.751,142.734,142.734,96600000.0
2006-05-19 10:54:00,142.743,142.747,142.727,142.735,155299998.0
2006-05-19 10:55:00,142.728,142.728,142.675,142.675,151599997.0
2006-05-19 10:56:00,142.676,142.714,142.676,142.691,86299999.0
2006-05-19 10:57:00,142.683,142.685,142.677,142.678,121100001.0
2006-05-19 10:58:00,142.711,142.762,142.711,142.762,51500001.0
2006-05-19 10:59:00,142.792,142.792,142.751,142.751,110799998.0
2006-05-19 11:00:00,142.751,142.751,142.733,142.738,60399999.0
2006-05-19 11:01:00,142.739,142.754,142.73,142.73,96600000.0
2006-05-19 11:02:00,142.708,142.708,142.683,142.697,73000000.0
2006-05-19 11:03:00,142.697,142.731,142.697,142.714,123700000.0
2006-05-19 11:04:00,142.713,142.772,142.713,142.768,68600000.0
2006-05-19 11:05:00,142.786,142.786,142.752,142.763,122900000.0
2006-05-19 11:06:00,142.765,142.765,142.753,142.76,143799998.0
2006-05-19 11:07:00,142.752,142.763,142.749,142.763,29600000.0
2006-05-19 11:08:00,142.768,142.783,142.76,142.773,48600000.0
2006-05-19 11:09:00,142.776,142.776,142.763,142.763,84200000.0
2006-05-19 11:10:00,142.767,142.775,142.758,142.763,202700000.0
2006-05-19 11:11:00,142.759,142.759,142.733,142.734,136400001.0
2006-05-19 11:12:00,142.746,142.753,142.73,142.739,130600000.0
2006-05-19 11:13:00,142.741,142.741,142.715,142.715,60300000.0
2006-05-19 11:14:00,142.71,142.74,142.71,142.74,72700002.0
2006-05-19 11:15:00,142.745,142.776,142.745,142.776,36000000.0
2006-05-19 11:16:00,142.77,142.784,142.764,142.764,57900000.0
2006-05-19 11:17:00,142.763,142.784,142.758,142.778,170100000.0
2006-05-19 11:18:00,142.785,142.795,142.769,142.795,54800000.0
2006-05-19 11:19:00,142.792,142.801,142.785,142.795,51099999.0
2006-05-19 11:20:00,142.787,142.808,142.787,142.806,115100000.0
2006-05-19 11:21:00,142.815,142.823,142.811,142.821,58600001.0
2006-05-19 11:22:00,142.817,142.817,142.806,142.815,123099998.0
2006-05-19 11:23:00,142.803,142.825,142.802,142.805,155900003.0
2006-05-19 11:24:00,142.807,142.807,142.768,142.768,97200002.0
2006-05-19 11:25:00,142.769,142.787,142.767,142.784,83500000.0
2006-05-19 11:26:00,142.781,142.791,142.781,142.791,32700000.0
2006-05-19 11:27:00,142.787,142.798,142.782,142.788,82699999.0
2006-05-19 11:28:00,142.779,142.779,142.757,142.761,107600001.0
2006-05-19 11:29:00,142.772,142.772,142.759,142.761,68600000.0
2006-05-19 11:30:00,142.769,142.781,142.76,142.771,60799999.0
2006-05-19 11:31:00,142.774,142.789,142.766,142.78,110599999.0
2006-05-19 11:32:00,142.778,142.806,142.778,142.806,119100001.0
2006-05-19 11:33:00,142.796,142.796,142.757,142.763,61800001.0
2006-05-19 11:34:00,142.771,142.771,142.746,142.758,108799997.0
2006-05-19 11:35:00,142.755,142.756,142.731,142.731,93599999.0
2006-05-19 11:36:00,142.749,142.749,142.738,142.745,75500000.0
2006-05-19 11:37:00,142.746,142.759,142.746,142.755,52700000.0
2006-05-19 11:38:00,142.746,142.761,142.745,142.758,69600000.0
2006-05-19 11:39:00,142.757,142.757,142.74,142.75,104800001.0
2006-05-19 11:40:00,142.743,142.752,142.737,142.75,83899998.0
2006-05-19 11:41:00,142.753,142.782,142.753,142.779,70400000.0
2006-05-19 11:42:00,142.778,142.809,142.778,142.804,146600000.0
2006-05-19 11:43:00,142.81,142.835,142.801,142.835,70500000.0
2006-05-19 11:44:00,142.831,142.831,142.802,142.818,28100000.0
2006-05-19 11:45:00,142.803,142.812,142.767,142.767,103800001.0
2006-05-19 11:46:00,142.751,142.761,142.751,142.753,80800000.0
2006-05-19 11:47:00,142.759,142.779,142.759,142.763,78200001.0
2006-05-19 11:48:00,142.767,142.767,142.718,142.718,104699998.0
2006-05-19 11:49:00,142.71,142.769,142.71,142.769,114399998.0
2006-05-19 11:50:00,142.764,142.773,142.681,142.681,75199999.0
2006-05-19 11:51:00,142.648,142.723,142.648,142.723,78399999.0
2006-05-19 11:52:00,142.731,142.778,142.731,142.778,122500003.0
2006-05-19 11:53:00,142.795,142.803,142.717,142.734,92899999.0
2006-05-19 11:54:00,142.743,142.765,142.737,142.751,52200001.0
2006-05-19 11:55:00,142.758,142.784,142.758,142.77,64300000.0
2006-05-19 11:56:00,142.768,142.782,142.76,142.777,59700000.0
2006-05-19 11:57:00,142.77,142.797,142.764,142.797,100200001.0
2006-05-19 11:58:00,142.799,142.813,142.785,142.809,72700001.0
2006-05-19 11:59:00,142.809,142.861,142.809,142.86,85500000.0
2006-05-19 12:00:00,142.864,142.874,142.845,142.845,133199999.0
2006-05-19 12:01:00,142.85,142.865,142.848,142.858,242400000.0
2006-05-19 12:02:00,142.85,142.863,142.83,142.83,71799999.0
2006-05-19 12:03:00,142.809,142.814,142.781,142.781,66400001.0
2006-05-19 12:04:00,142.774,142.792,142.76,142.792,99200001.0
2006-05-19 12:05:00,142.789,142.791,142.767,142.78,97600000.0
2006-05-19 12:06:00,142.775,142.786,142.767,142.783,114200000.0
2006-05-19 12:07:00,142.77,142.77,142.727,142.727,83700000.0
2006-05-19 12:08:00,142.711,142.711,142.695,142.702,99500002.0
2006-05-19 12:09:00,142.714,142.739,142.714,142.739,113400001.0
2006-05-19 12:10:00,142.733,142.738,142.719,142.728,129300000.0
2006-05-19 12:11:00,142.706,142.706,142.668,142.673,42200000.0
2006-05-19 12:12:00,142.663,142.681,142.656,142.681,111100001.0
2006-05-19 12:13:00,142.664,142.664,142.64,142.64,129400000.0
2006-05-19 12:14:00,142.654,142.668,142.643,142.655,77300000.0
2006-05-19 12:15:00,142.654,142.681,142.652,142.652,179300000.0
2006-05-19 12:16:00,142.648,142.669,142.644,142.665,66300000.0
2006-05-19 12:17:00,142.649,142.649,142.58,142.58,53100001.0
2006-05-19 12:18:00,142.568,142.587,142.568,142.579,59200000.0
2006-05-19 12:19:00,142.572,142.609,142.572,142.609,161100002.0
2006-05-19 12:20:00,142.607,142.611,142.596,142.608,134900001.0
2006-05-19 12:21:00,142.612,142.612,142.546,142.546,61200000.0
2006-05-19 12:22:00,142.553,142.573,142.553,142.573,26400000.0
2006-05-19 12:23:00,142.589,142.615,142.586,142.613,130699997.0
2006-05-19 12:24:00,142.611,142.628,142.606,142.628,94199999.0
2006-05-19 12:25:00,142.645,142.661,142.645,142.657,59300001.0
2006-05-19 12:26:00,142.657,142.679,142.657,142.665,94700000.0
2006-05-19 12:27:00,142.642,142.672,142.641,142.666,110299998.0
2006-05-19 12:28:00,142.654,142.654,142.632,142.65,99200000.0
2006-05-19 12:29:00,142.652,142.652,142.629,142.637,63200000.0
2006-05-19 12:30:00,142.638,142.658,142.638,142.653,165299995.0
2006-05-19 12:31:00,142.658,142.667,142.649,142.665,103100000.0
2006-05-19 12:32:00,142.678,142.697,142.671,142.692,91900000.0
2006-05-19 12:33:00,142.698,142.711,142.698,142.71,78300000.0
2006-05-19 12:34:00,142.709,142.712,142.697,142.711,224999995.0
2006-05-19 12:35:00,142.71,142.72,142.707,142.709,75500000.0
2006-05-19 12:36:00,142.705,142.719,142.696,142.706,112399998.0
2006-05-19 12:37:00,142.705,142.705,142.697,142.697,92600003.0
2006-05-19 12:38:00,142.693,142.718,142.693,142.715,58900000.0
2006-05-19 12:39:00,142.725,142.732,142.724,142.732,146599999.0
2006-05-19 12:40:00,142.736,142.748,142.732,142.741,73400000.0
2006-05-19 12:41:00,142.737,142.767,142.737,142.76,138599998.0
2006-05-19 12:42:00,142.761,142.761,142.737,142.737,102599998.0
2006-05-19 12:43:00,142.742,142.747,142.734,142.74,74299999.0
2006-05-19 12:44:00,142.728,142.729,142.718,142.722,92599999.0
2006-05-19 12:45:00,142.718,142.718,142.668,142.668,77899998.0
2006-05-19 12:46:00,142.66,142.665,142.646,142.646,82200000.0
2006-05-19 12:47:00,142.637,142.643,142.625,142.63,98599999.0
2006-05-19 12:48:00,142.643,142.665,142.631,142.658,115200003.0
2006-05-19 12:49:00,142.653,142.692,142.649,142.683,94800000.0
2006-05-19 12:50:00,142.688,142.691,142.679,142.688,100100002.0
2006-05-19 12:51:00,142.694,142.694,142.672,142.672,128699999.0
2006-05-19 12:52:00,142.672,142.678,142.672,142.674,59099999.0
2006-05-19 12:53:00,142.681,142.681,142.67,142.677,152599999.0
2006-05-19 12:54:00,142.667,142.68,142.663,142.668,117299996.0
2006-05-19 12:55:00,142.674,142.68,142.674,142.68,81100003.0
2006-05-19 12:56:00,142.683,142.691,142.681,142.681,123700000.0
2006-05-19 12:57:00,142.678,142.691,142.678,142.683,211699997.0
2006-05-19 12:58:00,142.675,142.675,142.656,142.667,171600002.0
2006-05-19 12:59:00,142.665,142.665,142.653,142.655,94900001.0
2006-05-19 13:00:00,142.662,142.681,142.66,142.681,49600000.0
2006-05-19 13:01:00,142.686,142.698,142.686,142.696,71199999.0
2006-05-19 13:02:00,142.688,142.695,142.687,142.694,75800001.0
2006-05-19 13:03:00,142.692,142.708,142.692,142.692,78400001.0
2006-05-19 13:04:00,142.688,142.694,142.684,142.685,104099999.0
2006-05-19 13:05:00,142.675,142.677,142.653,142.658,216099996.0
2006-05-19 13:06:00,142.655,142.66,142.649,142.653,72700000.0
2006-05-19 13:07:00,142.65,142.657,142.65,142.657,33200000.0
2006-05-19 13:08:00,142.662,142.665,142.653,142.665,159800001.0
2006-05-19 13:09:00,142.658,142.668,142.658,142.66,45800000.0
2006-05-19 13:10:00,142.649,142.655,142.649,142.654,69100000.0
2006-05-19 13:11:00,142.655,142.661,142.65,142.659,31200000.0
2006-05-19 13:12:00,142.665,142.671,142.66,142.66,72400001.0
2006-05-19 13:13:00,142.66,142.685,142.651,142.682,130000000.0
2006-05-19 13:14:00,142.676,142.683,142.673,142.683,101099999.0
2006-05-19 13:15:00,142.689,142.703,142.682,142.703,91099998.0
2006-05-19 13:16:00,142.696,142.703,142.686,142.703,113300001.0
2006-05-19 13:17:00,142.703,142.715,142.702,142.702,84900001.0
2006-05-19 13:18:00,142.701,142.712,142.694,142.712,67500000.0
2006-05-19 13:19:00,142.712,142.713,142.685,142.685,67400000.0
2006-05-19 13:20:00,142.691,142.696,142.682,142.696,88200001.0
2006-05-19 13:21:00,142.7,142.708,142.689,142.698,133000001.0
2006-05-19 13:22:00,142.707,142.72,142.703,142.703,107099999.0
2006-05-19 13:23:00,142.701,142.703,142.692,142.698,66199998.0
2006-05-19 13:24:00,142.701,142.721,142.701,142.721,89099997.0
2006-05-19 13:25:00,142.709,142.709,142.684,142.684,66299999.0
2006-05-19 13:26:00,142.671,142.671,142.654,142.654,49600000.0
2006-05-19 13:27:00,142.648,142.688,142.648,142.688,139299999.0
2006-05-19 13:28:00,142.687,142.694,142.673,142.685,107199998.0
2006-05-19 13:29:00,142.685,142.691,142.685,142.685,44000000.0
2006-05-19 13:30:00,142.666,142.684,142.665,142.678,184100003.0
2006-05-19 13:31:00,142.678,142.735,142.677,142.729,54200000.0
2006-05-19 13:32:00,142.709,142.75,142.709,142.726,95900000.0
2006-05-19 13:33:00,142.731,142.731,142.702,142.702,57600000.0
2006-05-19 13:34:00,142.697,142.716,142.686,142.711,55800000.0
2006-05-19 13:35:00,142.712,142.731,142.71,142.724,50400000.0
2006-05-19 13:36:00,142.726,142.732,142.721,142.726,41399999.0
2006-05-19 13:37:00,142.732,142.747,142.732,142.743,164900003.0
2006-05-19 13:38:00,142.742,142.773,142.734,142.773,104700001.0
2006-05-19 13:39:00,142.771,142.771,142.749,142.75,71999999.0
2006-05-19 13:40:00,142.735,142.735,142.712,142.712,57300001.0
2006-05-19 13:41:00,142.711,142.711,142.689,142.697,39700000.0
2006-05-19 13:42:00,142.686,142.686,142.658,142.658,67600000.0
2006-05-19 13:43:00,142.65,142.65,142.634,142.638,123400001.0
2006-05-19 13:44:00,142.633,142.643,142.623,142.643,124500000.0
2006-05-19 13:45:00,142.643,142.663,142.638,142.656,123500001.0
2006-05-19 13:46:00,142.654,142.657,142.643,142.657,72400001.0
2006-05-19 13:47:00,142.671,142.701,142.665,142.693,106300000.0
2006-05-19 13:48:00,142.678,142.678,142.643,142.644,93799999.0
2006-05-19 13:49:00,142.624,142.648,142.619,142.64,216900003.0
2006-05-19 13:50:00,142.634,142.674,142.634,142.662,142199999.0
2006-05-19 13:51:00,142.678,142.683,142.671,142.674,80699999.0
2006-05-19 13:52:00,142.662,142.668,142.651,142.651,125099998.0
2006-05-19 13:53:00,142.638,142.638,142.613,142.613,47800000.0
2006-05-19 13:54:00,142.615,142.627,142.608,142.625,96600000.0
2006-05-19 13:55:00,142.62,142.631,142.62,142.625,94899997.0
2006-05-19 13:56:00,142.62,142.635,142.62,142.635,51400000.0
2006-05-19 13:57:00,142.655,142.673,142.65,142.66,67200000.0
2006-05-19 13:58:00,142.675,142.683,142.639,142.639,26900000.0
2006-05-19 13:59:00,142.616,142.616,142.587,142.595,95800001.0
2006-05-19 14:00:00,142.602,142.613,142.59,142.59,168100004.0
2006-05-19 14:01:00,142.589,142.611,142.589,142.606,69600000.0
2006-05-19 14:02:00,142.604,142.624,142.604,142.624,127800002.0
2006-05-19 14:03:00,142.63,142.633,142.612,142.624,66699998.0
2006-05-19 14:04:00,142.63,142.638,142.629,142.636,74900000.0
2006-05-19 14:05:00,142.629,142.651,142.623,142.651,134800000.0
2006-05-19 14:06:00,142.656,142.669,142.648,142.663,44700000.0
2006-05-19 14:07:00,142.661,142.698,142.661,142.698,76399999.0
2006-05-19 14:08:00,142.703,142.709,142.691,142.693,139200001.0
2006-05-19 14:09:00,142.684,142.716,142.684,142.706,156099999.0
2006-05-19 14:10:00,142.701,142.706,142.682,142.682,118900000.0
2006-05-19 14:11:00,142.691,142.701,142.631,142.653,177600002.0
2006-05-19 14:12:00,142.64,142.675,142.635,142.675,74099999.0
2006-05-19 14:13:00,142.681,142.683,142.655,142.655,109600000.0
2006-05-19 14:14:00,142.637,142.648,142.613,142.629,128199998.0
2006-05-19 14:15:00,142.615,142.653,142.594,142.653,106799999.0
2006-05-19 14:16:00,142.66,142.664,142.654,142.654,75999999.0
2006-05-19 14:17:00,142.645,142.649,142.64,142.643,196700000.0
2006-05-19 14:18:00,142.645,142.663,142.637,142.659,123500000.0
2006-05-19 14:19:00,142.66,142.66,142.638,142.638,26400000.0
2006-05-19 14:20:00,142.619,142.619,142.588,142.596,103899999.0
2006-05-19 14:21:00,142.586,142.599,142.561,142.561,96800001.0
2006-05-19 14:22:00,142.577,142.586,142.555,142.56,110700000.0
2006-05-19 14:23:00,142.569,142.575,142.554,142.559,76200000.0
2006-05-19 14:24:00,142.56,142.584,142.557,142.572,63899999.0
2006-05-19 14:25:00,142.553,142.57,142.543,142.548,50900000.0
2006-05-19 14:26:00,142.547,142.547,142.51,142.51,43200000.0
2006-05-19 14:27:00,142.503,142.512,142.49,142.49,86900002.0
2006-05-19 14:28:00,142.481,142.481,142.448,142.463,117900000.0
2006-05-19 14:29:00,142.469,142.503,142.465,142.503,122599999.0
2006-05-19 14:30:00,142.503,142.525,142.493,142.51,107000001.0
2006-05-19 14:31:00,142.51,142.51,142.473,142.484,78199999.0
2006-05-19 14:32:00,142.496,142.504,142.479,142.494,77700001.0
2006-05-19 14:33:00,142.501,142.504,142.483,142.49,85500001.0
2006-05-19 14:34:00,142.481,142.495,142.478,142.489,160999998.0
2006-05-19 14:35:00,142.464,142.464,142.385,142.385,92100001.0
2006-05-19 14:36:00,142.372,142.384,142.337,142.37,98500001.0
2006-05-19 14:37:00,142.36,142.371,142.354,142.364,80700000.0
2006-05-19 14:38:00,142.354,142.4,142.354,142.396,169600001.0
2006-05-19 14:39:00,142.408,142.417,142.382,142.397,116300001.0
2006-05-19 14:40:00,142.379,142.379,142.328,142.33,112800002.0
2006-05-19 14:41:00,142.311,142.311,142.257,142.276,66400000.0
2006-05-19 14:42:00,142.271,142.291,142.271,142.291,89000001.0
2006-05-19 14:43:00,142.299,142.311,142.285,142.285,91399998.0
2006-05-19 14:44:00,142.292,142.314,142.283,142.314,48900000.0
2006-05-19 14:45:00,142.313,142.33,142.313,142.328,50700000.0
2006-05-19 14:46:00,142.341,142.346,142.32,142.327,90500001.0
2006-05-19 14:47:00,142.33,142.349,142.313,142.313,67000001.0
2006-05-19 14:48:00,142.302,142.313,142.287,142.295,68900000.0
2006-05-19 14:49:00,142.301,142.301,142.275,142.288,103599999.0
2006-05-19 14:50:00,142.279,142.286,142.266,142.283,46800000.0
2006-05-19 14:51:00,142.263,142.263,142.229,142.24,47199999.0
2006-05-19 14:52:00,142.232,142.239,142.216,142.232,88499999.0
2006-05-19 14:53:00,142.227,142.243,142.216,142.218,101099998.0
2006-05-19 14:54:00,142.217,142.228,142.205,142.215,185599997.0
2006-05-19 14:55:00,142.208,142.208,142.158,142.158,127700001.0
2006-05-19 14:56:00,142.16,142.188,142.16,142.173,111499999.0
2006-05-19 14:57:00,142.177,142.177,142.157,142.157,57099999.0
2006-05-19 14:58:00,142.158,142.204,142.158,142.191,114399999.0
2006-05-19 14:59:00,142.209,142.228,142.209,142.213,89000000.0
2006-05-19 15:00:00,142.23,142.24,142.205,142.205,70000000.0
2006-05-19 15:01:00,142.225,142.247,142.206,142.222,159899997.0
2006-05-19 15:02:00,142.228,142.235,142.208,142.21,183199999.0
2006-05-19 15:03:00,142.213,142.213,142.144,142.149,68099999.0
2006-05-19 15:04:00,142.157,142.168,142.143,142.143,88599997.0
2006-05-19 15:05:00,142.169,142.269,142.169,142.26,126500000.0
2006-05-19 15:06:00,142.294,142.321,142.272,142.321,116100001.0
2006-05-19 15:07:00,142.343,142.35,142.309,142.309,72200000.0
2006-05-19 15:08:00,142.307,142.368,142.307,142.344,182099998.0
2006-05-19 15:09:00,142.346,142.369,142.335,142.335,58400000.0
2006-05-19 15:10:00,142.316,142.32,142.283,142.32,64000000.0
2006-05-19 15:11:00,142.315,142.315,142.301,142.309,93999998.0
2006-05-19 15:12:00,142.295,142.31,142.27,142.27,128300000.0
2006-05-19 15:13:00,142.268,142.27,142.231,142.24,80600000.0
2006-05-19 15:14:00,142.249,142.305,142.249,142.305,181400001.0
2006-05-19 15:15:00,142.275,142.275,142.244,142.256,142300002.0
2006-05-19 15:16:00,142.255,142.255,142.226,142.226,125799999.0
2006-05-19 15:17:00,142.228,142.232,142.2,142.2,88099999.0
2006-05-19 15:18:00,142.212,142.229,142.196,142.209,78100001.0
2006-05-19 15:19:00,142.205,142.219,142.202,142.219,37300000.0
2006-05-19 15:20:00,142.206,142.206,142.186,142.186,138099998.0
2006-05-19 15:21:00,142.18,142.186,142.161,142.17,159500002.0
2006-05-19 15:22:00,142.164,142.187,142.157,142.164,158199998.0
2006-05-19 15:23:00,142.15,142.168,142.15,142.165,85200000.0
2006-05-19 15:24:00,142.165,142.169,142.15,142.169,49499999.0
2006-05-19 15:25:00,142.188,142.188,142.171,142.181,61000001.0
2006-05-19 15:26:00,142.17,142.178,142.134,142.134,172700005.0
2006-05-19 15:27:00,142.132,142.132,142.097,142.11,101200000.0
2006-05-19 15:28:00,142.135,142.185,142.135,142.185,99799999.0
2006-05-19 15:29:00,142.202,142.221,142.185,142.221,172799998.0
2006-05-19 15:30:00,142.246,142.284,142.246,142.284,62600001.0
2006-05-19 15:31:00,142.273,142.295,142.273,142.295,63900000.0
2006-05-19 15:32:00,142.295,142.324,142.284,142.32,68100000.0
2006-05-19 15:33:00,142.324,142.324,142.291,142.292,59700000.0
2006-05-19 15:34:00,142.277,142.29,142.275,142.29,96000000.0
2006-05-19 15:35:00,142.283,142.306,142.269,142.269,113300000.0
2006-05-19 15:36:00,142.282,142.29,142.238,142.238,197500003.0
2006-05-19 15:37:00,142.259,142.305,142.259,142.305,110799999.0
2006-05-19 15:38:00,142.281,142.281,142.248,142.256,63500002.0
2006-05-19 15:39:00,142.266,142.272,142.236,142.236,103500001.0
2006-05-19 15:40:00,142.22,142.223,142.21,142.22,100699999.0
2006-05-19 15:41:00,142.22,142.229,142.218,142.22,138999998.0
2006-05-19 15:42:00,142.214,142.238,142.214,142.229,154000001.0
2006-05-19 15:43:00,142.22,142.265,142.215,142.265,135899999.0
2006-05-19 15:44:00,142.257,142.29,142.251,142.258,92500001.0
2006-05-19 15:45:00,142.259,142.266,142.246,142.248,184499997.0
2006-05-19 15:46:00,142.234,142.249,142.234,142.235,86799999.0
2006-05-19 15:47:00,142.235,142.249,142.217,142.241,100700000.0
2006-05-19 15:48:00,142.24,142.242,142.231,142.231,89200000.0
2006-05-19 15:49:00,142.231,142.231,142.185,142.185,91000000.0
2006-05-19 15:50:00,142.207,142.22,142.185,142.204,101600002.0
2006-05-19 15:51:00,142.214,142.214,142.19,142.19,165999998.0
2006-05-19 15:52:00,142.195,142.198,142.175,142.176,41500000.0
2006-05-19 15:53:00,142.197,142.204,142.191,142.2,134599998.0
2006-05-19 15:54:00,142.194,142.204,142.191,142.191,101199999.0
2006-05-19 15:55:00,142.202,142.225,142.2,142.223,171300002.0
2006-05-19 15:56:00,142.228,142.256,142.224,142.251,123299999.0
2006-05-19 15:57:00,142.257,142.291,142.257,142.278,151900001.0
2006-05-19 15:58:00,142.273,142.29,142.273,142.29,87999999.0
2006-05-19 15:59:00,142.289,142.291,142.251,142.252,136400001.0
2006-05-19 16:00:00,142.267,142.276,142.243,142.243,101399998.0
2006-05-19 16:01:00,142.236,142.236,142.214,142.218,61500000.0
2006-05-19 16:02:00,142.224,142.229,142.201,142.201,80300001.0
2006-05-19 16:03:00,142.215,142.231,142.209,142.231,105499998.0
2006-05-19 16:04:00,142.24,142.242,142.216,142.216,74499998.0
2006-05-19 16:05:00,142.209,142.218,142.198,142.218,76600001.0
2006-05-19 16:06:00,142.218,142.24,142.216,142.222,49600000.0
2006-05-19 16:07:00,142.227,142.237,142.173,142.173,105099998.0
2006-05-19 16:08:00,142.178,142.211,142.178,142.211,139500000.0
2006-05-19 16:09:00,142.214,142.23,142.207,142.223,69400000.0
2006-05-19 16:10:00,142.233,142.275,142.232,142.275,115399999.0
2006-05-19 16:11:00,142.275,142.292,142.275,142.292,161200000.0
2006-05-19 16:12:00,142.286,142.29,142.267,142.267,50000000.0
2006-05-19 16:13:00,142.27,142.274,142.259,142.259,47500000.0
2006-05-19 16:14:00,142.271,142.276,142.26,142.276,129299997.0
2006-05-19 16:15:00,142.275,142.302,142.263,142.29,146999997.0
2006-05-19 16:16:00,142.288,142.321,142.282,142.321,61900000.0
2006-05-19 16:17:00,142.347,142.347,142.306,142.306,101000001.0
2006-05-19 16:18:00,142.3,142.3,142.272,142.283,96600002.0
2006-05-19 16:19:00,142.267,142.267,142.232,142.235,57900000.0
2006-05-19 16:20:00,142.243,142.243,142.222,142.222,61600000.0
2006-05-19 16:21:00,142.243,142.255,142.241,142.25,52800000.0
2006-05-19 16:22:00,142.241,142.267,142.241,142.26,94200001.0
2006-05-19 16:23:00,142.258,142.272,142.25,142.263,99900000.0
2006-05-19 16:24:00,142.272,142.285,142.261,142.263,113500001.0
2006-05-19 16:25:00,142.262,142.278,142.247,142.252,202100002.0
2006-05-19 16:26:00,142.26,142.271,142.24,142.25,182399996.0
2006-05-19 16:27:00,142.261,142.289,142.256,142.289,156799997.0
2006-05-19 16:28:00,142.285,142.337,142.285,142.33,188299999.0
2006-05-19 16:29:00,142.345,142.407,142.345,142.381,201700000.0
2006-05-19 16:30:00,142.377,142.396,142.359,142.376,92500002.0
2006-05-19 16:31:00,142.353,142.362,142.311,142.311,138899998.0
2006-05-19 16:32:00,142.321,142.357,142.316,142.357,67400000.0
2006-05-19 16:33:00,142.404,142.445,142.404,142.436,56799999.0
2006-05-19 16:34:00,142.452,142.47,142.427,142.465,151800002.0
2006-05-19 16:35:00,142.455,142.455,142.419,142.421,123000004.0
2006-05-19 16:36:00,142.428,142.428,142.408,142.411,85400001.0
2006-05-19 16:37:00,142.391,142.404,142.379,142.389,86599999.0
2006-05-19 16:38:00,142.391,142.411,142.377,142.411,169199999.0
2006-05-19 16:39:00,142.406,142.447,142.403,142.446,75199999.0
2006-05-19 16:40:00,142.437,142.468,142.437,142.447,155399999.0
2006-05-19 16:41:00,142.44,142.452,142.439,142.443,88900000.0
2006-05-19 16:42:00,142.453,142.453,142.415,142.415,73300000.0
2006-05-19 16:43:00,142.431,142.435,142.398,142.4,52699998.0
2006-05-19 16:44:00,142.421,142.436,142.372,142.424,98299999.0
2006-05-19 16:45:00,142.419,142.439,142.384,142.384,140100000.0
2006-05-19 16:46:00,142.387,142.45,142.387,142.432,109299999.0
2006-05-19 16:47:00,142.421,142.432,142.41,142.426,91099997.0
2006-05-19 16:48:00,142.406,142.413,142.384,142.396,146900000.0
2006-05-19 16:49:00,142.37,142.393,142.365,142.378,76799999.0
2006-05-19 16:50:00,142.391,142.4,142.375,142.398,95399998.0
2006-05-19 16:51:00,142.393,142.407,142.374,142.387,95600000.0
2006-05-19 16:52:00,142.393,142.408,142.381,142.402,87500000.0
2006-05-19 16:53:00,142.399,142.399,142.357,142.367,87000001.0
2006-05-19 16:54:00,142.347,142.347,142.302,142.313,56900000.0
2006-05-19 16:55:00,142.319,142.342,142.319,142.325,123300001.0
2006-05-19 16:56:00,142.331,142.341,142.309,142.338,147799997.0
2006-05-19 16:57:00,142.355,142.377,142.346,142.374,60000001.0
2006-05-19 16:58:00,142.397,142.407,142.383,142.406,112199998.0
2006-05-19 16:59:00,142.431,142.448,142.428,142.437,65600000.0
2006-05-19 17:00:00,142.464,142.496,142.457,142.496,128099998.0
2006-05-19 17:01:00,142.498,142.514,142.492,142.514,139100003.0
2006-05-19 17:02:00,142.51,142.515,142.494,142.495,71400000.0
2006-05-19 17:03:00,142.486,142.487,142.449,142.449,102800001.0
2006-05-19 17:04:00,142.448,142.463,142.436,142.461,138600002.0
2006-05-19 17:05:00,142.455,142.463,142.449,142.45,84700000.0
2006-05-19 17:06:00,142.444,142.472,142.434,142.472,112699998.0
2006-05-19 17:07:00,142.477,142.477,142.439,142.443,83399998.0
2006-05-19 17:08:00,142.428,142.444,142.423,142.435,34600000.0
2006-05-19 17:09:00,142.439,142.448,142.417,142.424,88900002.0
2006-05-19 17:10:00,142.431,142.478,142.429,142.476,95700001.0
2006-05-19 17:11:00,142.472,142.483,142.447,142.483,77000000.0
2006-05-19 17:12:00,142.475,142.489,142.451,142.453,107200001.0
2006-05-19 17:13:00,142.46,142.484,142.458,142.484,67199999.0
2006-05-19 17:14:00,142.48,142.5,142.457,142.461,95099999.0
2006-05-19 17:15:00,142.439,142.467,142.435,142.435,153199996.0
2006-05-19 17:16:00,142.438,142.457,142.427,142.457,86400000.0
2006-05-19 17:17:00,142.456,142.456,142.435,142.435,124700000.0
2006-05-19 17:18:00,142.418,142.43,142.413,142.423,121499998.0
2006-05-19 17:19:00,142.424,142.424,142.4,142.408,117799999.0
2006-05-19 17:20:00,142.42,142.436,142.411,142.419,158400001.0
2006-05-19 17:21:00,142.441,142.447,142.409,142.409,98700000.0
2006-05-19 17:22:00,142.414,142.436,142.414,142.425,64599999.0
2006-05-19 17:23:00,142.414,142.414,142.383,142.392,86100000.0
2006-05-19 17:24:00,142.406,142.428,142.399,142.4,77200000.0
2006-05-19 17:25:00,142.424,142.429,142.4,142.41,138500000.0
2006-05-19 17:26:00,142.417,142.426,142.404,142.412,82300000.0
2006-05-19 17:27:00,142.406,142.421,142.406,142.417,96799999.0
2006-05-19 17:28:00,142.41,142.436,142.4,142.425,79600001.0
2006-05-19 17:29:00,142.436,142.446,142.424,142.431,129600000.0
2006-05-19 17:30:00,142.422,142.435,142.405,142.405,81899999.0
2006-05-19 17:31:00,142.391,142.397,142.379,142.392,106500001.0
2006-05-19 17:32:00,142.387,142.4,142.378,142.379,119399999.0
2006-05-19 17:33:00,142.353,142.37,142.331,142.342,51200000.0
2006-05-19 17:34:00,142.325,142.338,142.316,142.325,109199999.0
2006-05-19 17:35:00,142.329,142.329,142.287,142.296,99000001.0
2006-05-19 17:36:00,142.31,142.31,142.284,142.285,142100000.0
2006-05-19 17:37:00,142.294,142.32,142.288,142.32,146200001.0
2006-05-19 17:38:00,142.335,142.351,142.333,142.35,112200002.0
2006-05-19 17:39:00,142.337,142.351,142.334,142.339,120599998.0
2006-05-19 17:40:00,142.344,142.367,142.344,142.367,85800000.0
2006-05-19 17:41:00,142.373,142.373,142.355,142.367,195999999.0
2006-05-19 17:42:00,142.375,142.375,142.353,142.367,100899999.0
2006-05-19 17:43:00,142.364,142.379,142.344,142.377,119700000.0
2006-05-19 17:44:00,142.378,142.378,142.351,142.365,88799999.0
2006-05-19 17:45:00,142.379,142.407,142.379,142.401,84999998.0
2006-05-19 17:46:00,142.381,142.406,142.376,142.406,72800000.0
2006-05-19 17:47:00,142.417,142.43,142.402,142.418,84200000.0
2006-05-19 17:48:00,142.424,142.44,142.424,142.438,114600002.0
2006-05-19 17:49:00,142.424,142.447,142.42,142.445,191499997.0
2006-05-19 17:50:00,142.451,142.458,142.437,142.44,216599995.0
2006-05-19 17:51:00,142.428,142.434,142.408,142.43,156300000.0
2006-05-19 17:52:00,142.433,142.433,142.41,142.414,107899998.0
2006-05-19 17:53:00,142.403,142.409,142.39,142.403,90000000.0
2006-05-19 17:54:00,142.401,142.42,142.401,142.42,83199999.0
2006-05-19 17:55:00,142.404,142.431,142.388,142.405,128300000.0
2006-05-19 17:56:00,142.404,142.414,142.387,142.398,104400000.0
2006-05-19 17:57:00,142.369,142.369,142.305,142.305,87800000.0
2006-05-19 17:58:00,142.324,142.377,142.324,142.354,48799999.0
2006-05-19 17:59:00,142.341,142.445,142.341,142.445,79900000.0
2006-05-19 18:00:00,142.457,142.46,142.434,142.444,72900000.0
2006-05-19 18:01:00,142.43,142.452,142.421,142.421,1113099992.0
2006-05-19 18:02:00,142.421,142.436,142.372,142.381,1896699997.0
2006-05-19 18:03:00,142.39,142.39,142.35,142.37,1227499997.0
2006-05-19 18:04:00,142.362,142.409,142.357,142.37,1227499997.0
2006-05-19 18:05:00,142.368,142.374,142.359,142.365,1698999996.0
2006-05-19 18:06:00,142.367,142.396,142.367,142.391,1057799991.0
2006-05-19 18:07:00,142.4,142.4,142.37,142.37,1485099998.0
2006-05-19 18:08:00,142.383,142.398,142.369,142.389,1485099998.0
2006-05-19 18:09:00,142.387,142.39,142.37,142.38,1369299988.0
2006-05-19 18:10:00,142.375,142.416,142.375,142.403,1053000004.0
2006-05-19 18:11:00,142.415,142.422,142.4,142.415,735800005.0
2006-05-19 18:12:00,142.415,142.429,142.406,142.41,882100002.0
2006-05-19 18:13:00,142.413,142.413,142.394,142.4,1179200003.0
2006-05-19 18:14:00,142.401,142.41,142.4,142.401,1476399993.0
2006-05-19 18:15:00,142.404,142.419,142.398,142.409,1732899997.0
2006-05-19 18:16:00,142.408,142.414,142.384,142.384,1534199987.0
2006-05-19 18:17:00,142.388,142.407,142.386,142.4,699499995.0
2006-05-19 18:18:00,142.399,142.406,142.39,142.39,525200001.0
2006-05-19 18:19:00,142.388,142.407,142.379,142.407,755799993.0
2006-05-19 18:20:00,142.406,142.411,142.382,142.382,1590899997.0
2006-05-19 18:21:00,142.383,142.39,142.369,142.38,1166099992.0
2006-05-19 18:22:00,142.378,142.393,142.356,142.376,1089600000.0
2006-05-19 18:23:00,142.368,142.39,142.357,142.367,1391999998.0
2006-05-19 18:24:00,142.365,142.388,142.357,142.367,1141900004.0
2006-05-19 18:25:00,142.373,142.389,142.365,142.38,1162999998.0
2006-05-19 18:26:00,142.378,142.378,142.336,142.336,935900003.0
2006-05-19 18:27:00,142.335,142.356,142.33,142.348,484799999.0
2006-05-19 18:28:00,142.36,142.362,142.336,142.338,783899999.0
2006-05-19 18:29:00,142.333,142.34,142.313,142.315,755799998.0
2006-05-19 18:30:00,142.316,142.333,142.315,142.325,519899998.0
2006-05-19 18:31:00,142.337,142.361,142.336,142.361,1026099996.0
2006-05-19 18:32:00,142.36,142.364,142.344,142.355,1143200007.0
2006-05-19 18:33:00,142.361,142.452,142.361,142.434,1519099996.0
2006-05-19 18:34:00,142.438,142.454,142.421,142.422,921900000.0
2006-05-19 18:35:00,142.437,142.458,142.436,142.438,1286600001.0
2006-05-19 18:36:00,142.435,142.45,142.424,142.431,623599999.0
2006-05-19 18:37:00,142.43,142.454,142.398,142.448,569399998.0
2006-05-19 18:38:00,142.463,142.492,142.448,142.491,242500003.0
2006-05-19 18:39:00,142.489,142.491,142.46,142.463,434099999.0
2006-05-19 18:40:00,142.463,142.524,142.463,142.524,1029299998.0
2006-05-19 18:41:00,142.527,142.527,142.49,142.498,524299991.0
2006-05-19 18:42:00,142.5,142.51,142.488,142.508,731099997.0
2006-05-19 18:43:00,142.511,142.527,142.5,142.508,307899999.0
2006-05-19 18:44:00,142.504,142.519,142.502,142.519,375000000.0
2006-05-19 18:45:00,142.515,142.528,142.503,142.503,295800001.0
2006-05-19 18:46:00,142.5,142.507,142.469,142.469,584100001.0
2006-05-19 18:47:00,142.461,142.475,142.461,142.475,107199999.0
2006-05-19 18:48:00,142.476,142.484,142.463,142.47,699400000.0
2006-05-19 18:49:00,142.47,142.488,142.469,142.471,587999999.0
2006-05-19 18:50:00,142.475,142.492,142.473,142.487,795199995.0
2006-05-19 18:51:00,142.493,142.505,142.489,142.495,487500001.0
2006-05-19 18:52:00,142.504,142.504,142.474,142.483,775600002.0
2006-05-19 18:53:00,142.486,142.505,142.485,142.489,957799999.0
2006-05-19 18:54:00,142.49,142.505,142.481,142.485,759899998.0
2006-05-19 18:55:00,142.476,142.489,142.467,142.468,924600003.0
2006-05-19 18:56:00,142.467,142.491,142.466,142.488,411800000.0
2006-05-19 18:57:00,142.505,142.522,142.505,142.515,508399996.0
2006-05-19 18:58:00,142.525,142.546,142.511,142.518,655899993.0
2006-05-19 18:59:00,142.523,142.548,142.519,142.542,780399998.0
2006-05-19 19:00:00,142.538,142.556,142.538,142.552,298999997.0
2006-05-19 19:01:00,142.555,142.559,142.538,142.538,260500000.0
2006-05-19 19:02:00,142.524,142.524,142.48,142.492,247000000.0
2006-05-19 19:03:00,142.487,142.546,142.487,142.531,1000599990.0
2006-05-19 19:04:00,142.534,142.56,142.531,142.556,391300002.0
2006-05-19 19:05:00,142.568,142.581,142.562,142.568,564999996.0
2006-05-19 19:06:00,142.58,142.637,142.579,142.624,1004199998.0
2006-05-19 19:07:00,142.632,142.645,142.617,142.617,990099990.0
2006-05-19 19:08:00,142.629,142.691,142.629,142.659,764500000.0
2006-05-19 19:09:00,142.661,142.679,142.657,142.668,796400003.0
2006-05-19 19:10:00,142.674,142.674,142.659,142.669,291099997.0
2006-05-19 19:11:00,142.673,142.692,142.671,142.678,385799995.0
2006-05-19 19:12:00,142.682,142.688,142.667,142.688,419300002.0
2006-05-19 19:13:00,142.687,142.687,142.669,142.678,104099999.0
2006-05-19 19:14:00,142.672,142.675,142.658,142.665,287399999.0
2006-05-19 19:15:00,142.656,142.667,142.622,142.634,947300001.0
2006-05-19 19:16:00,142.631,142.652,142.629,142.652,474999999.0
2006-05-19 19:17:00,142.653,142.673,142.653,142.664,381800001.0
2006-05-19 19:18:00,142.672,142.714,142.672,142.71,189499998.0
2006-05-19 19:19:00,142.722,142.754,142.722,142.74,567199997.0
2006-05-19 19:20:00,142.752,142.767,142.742,142.747,297300002.0
2006-05-19 19:21:00,142.75,142.763,142.736,142.742,353700001.0
2006-05-19 19:22:00,142.74,142.74,142.735,142.735,175500002.0
2006-05-19 19:23:00,142.745,142.762,142.732,142.732,1252100001.0
2006-05-19 19:24:00,142.725,142.737,142.711,142.714,642299995.0
2006-05-19 19:25:00,142.711,142.738,142.711,142.719,753399998.0
2006-05-19 19:26:00,142.72,142.749,142.715,142.723,963900000.0
2006-05-19 19:27:00,142.72,142.74,142.712,142.721,780000006.0
2006-05-19 19:28:00,142.719,142.723,142.705,142.713,593500002.0
2006-05-19 19:29:00,142.707,142.707,142.661,142.706,367600001.0
2006-05-19 19:30:00,142.709,142.709,142.671,142.685,734899998.0
2006-05-19 19:31:00,142.683,142.684,142.633,142.653,770299999.0
2006-05-19 19:32:00,142.65,142.671,142.61,142.613,730599995.0
2006-05-19 19:33:00,142.605,142.608,142.574,142.58,590299992.0
2006-05-19 19:34:00,142.58,142.594,142.569,142.569,895700000.0
2006-05-19 19:35:00,142.569,142.575,142.554,142.56,553099999.0
2006-05-19 19:36:00,142.57,142.578,142.551,142.56,467499992.0
2006-05-19 19:37:00,142.563,142.579,142.563,142.57,39700000.0
2006-05-19 19:38:00,142.574,142.582,142.563,142.57,660900000.0
2006-05-19 19:39:00,142.573,142.578,142.554,142.564,852499991.0
2006-05-19 19:40:00,142.571,142.576,142.557,142.576,444100000.0
2006-05-19 19:41:00,142.576,142.594,142.571,142.571,927200006.0
2006-05-19 19:42:00,142.58,142.605,142.572,142.604,530399997.0
2006-05-19 19:43:00,142.607,142.609,142.6,142.6,158300003.0
2006-05-19 19:44:00,142.595,142.615,142.595,142.597,428700002.0
2006-05-19 19:45:00,142.594,142.594,142.583,142.586,105299999.0
2006-05-19 19:46:00,142.587,142.599,142.585,142.587,393500000.0
2006-05-19 19:47:00,142.583,142.594,142.566,142.586,227099997.0
2006-05-19 19:48:00,142.584,142.598,142.568,142.572,804300001.0
2006-05-19 19:49:00,142.583,142.597,142.576,142.589,364100002.0
2006-05-19 19:50:00,142.588,142.591,142.575,142.582,476600004.0
2006-05-19 19:51:00,142.582,142.593,142.573,142.581,421899996.0
2006-05-19 19:52:00,142.59,142.623,142.589,142.623,539200004.0
2006-05-19 19:53:00,142.634,142.643,142.622,142.63,525600001.0
2006-05-19 19:54:00,142.636,142.664,142.626,142.64,378599997.0
2006-05-19 19:55:00,142.643,142.661,142.618,142.635,254099997.0
2006-05-19 19:56:00,142.632,142.632,142.612,142.612,340900005.0
2006-05-19 19:57:00,142.607,142.625,142.607,142.608,539300001.0
2006-05-19 19:58:00,142.613,142.622,142.589,142.589,608400001.0
2006-05-19 19:59:00,142.592,142.609,142.592,142.593,633600006.0
2006-05-19 20:00:00,142.603,142.619,142.601,142.612,229200001.0
2006-05-19 20:01:00,142.615,142.649,142.603,142.608,475200001.0
2006-05-19 20:02:00,142.601,142.612,142.57,142.57,413200003.0
2006-05-19 20:03:00,142.567,142.567,142.538,142.565,384100005.0
2006-05-19 20:04:00,142.571,142.579,142.561,142.572,470499998.0
2006-05-19 20:05:00,142.57,142.583,142.566,142.578,526600004.0
2006-05-19 20:06:00,142.585,142.596,142.577,142.588,632099997.0
2006-05-19 20:07:00,142.583,142.589,142.576,142.589,212900001.0
2006-05-19 20:08:00,142.587,142.587,142.566,142.566,771799995.0
2006-05-19 20:09:00,142.566,142.59,142.566,142.59,397799997.0
2006-05-19 20:10:00,142.593,142.604,142.584,142.59,385400006.0
2006-05-19 20:11:00,142.595,142.612,142.572,142.612,810699998.0
2006-05-19 20:12:00,142.608,142.61,142.586,142.586,855400000.0
2006-05-19 20:13:00,142.582,142.594,142.567,142.583,277399999.0
2006-05-19 20:14:00,142.575,142.584,142.57,142.584,459699998.0
2006-05-19 20:15:00,142.582,142.582,142.562,142.572,536099997.0
2006-05-19 20:16:00,142.573,142.588,142.57,142.571,572699995.0
2006-05-19 20:17:00,142.573,142.592,142.573,142.592,208900001.0
2006-05-19 20:18:00,142.599,142.606,142.581,142.606,228499997.0
2006-05-19 20:19:00,142.611,142.619,142.606,142.613,538400005.0
2006-05-19 20:20:00,142.616,142.619,142.597,142.597,247999998.0
2006-05-19 20:21:00,142.597,142.617,142.59,142.617,448199998.0
2006-05-19 20:22:00,142.619,142.631,142.601,142.601,509999999.0
2006-05-19 20:23:00,142.595,142.595,142.579,142.58,453500003.0
2006-05-19 20:24:00,142.583,142.589,142.567,142.568,300700005.0
2006-05-19 20:25:00,142.568,142.59,142.555,142.59,325499998.0
2006-05-19 20:26:00,142.592,142.594,142.575,142.591,351400005.0
2006-05-19 20:27:00,142.59,142.594,142.58,142.588,697299997.0
2006-05-19 20:28:00,142.584,142.6,142.577,142.6,987699998.0
2006-05-19 20:29:00,142.606,142.645,142.602,142.642,1223099996.0
2006-05-19 20:30:00,142.652,142.686,142.652,142.66,1747999997.0
2006-05-19 20:31:00,142.66,142.669,142.651,142.651,1451299994.0
2006-05-19 20:32:00,142.651,142.664,142.648,142.662,1087299997.0
2006-05-19 20:33:00,142.665,142.688,142.665,142.688,597200000.0
2006-05-19 20:34:00,142.683,142.685,142.673,142.677,349600000.0
2006-05-19 20:35:00,142.669,142.669,142.64,142.653,295899999.0
2006-05-19 20:36:00,142.648,142.676,142.648,142.675,605599994.0
2006-05-19 20:37:00,142.68,142.694,142.669,142.669,460399997.0
2006-05-19 20:38:00,142.66,142.662,142.634,142.662,987600008.0
2006-05-19 20:39:00,142.662,142.678,142.642,142.65,845399996.0
2006-05-19 20:40:00,142.649,142.67,142.649,142.668,1105199994.0
2006-05-19 20:41:00,142.665,142.698,142.665,142.698,382699997.0
2006-05-19 20:42:00,142.699,142.754,142.687,142.735,265500000.0
2006-05-19 20:43:00,142.721,142.726,142.706,142.708,435199998.0
2006-05-19 20:44:00,142.704,142.738,142.69,142.725,987800006.0
2006-05-19 20:45:00,142.734,142.745,142.707,142.707,598900004.0
2006-05-19 20:46:00,142.716,142.736,142.711,142.711,740100000.0
2006-05-19 20:47:00,142.703,142.743,142.673,142.706,693000000.0
2006-05-19 20:48:00,142.714,142.722,142.68,142.68,520399996.0
2006-05-19 20:49:00,142.674,142.682,142.636,142.662,424599996.0
2006-05-19 20:50:00,142.658,142.672,142.649,142.663,1129700001.0
2006-05-19 20:51:00,142.665,142.672,142.662,142.67,437700001.0
2006-05-19 20:52:00,142.669,142.682,142.652,142.675,217200002.0
2006-05-19 20:53:00,142.673,142.678,142.647,142.665,811300005.0
2006-05-19 20:54:00,142.652,142.655,142.64,142.647,241200000.0
2006-05-19 20:55:00,142.635,142.643,142.622,142.634,1008499999.0
2006-05-19 20:56:00,142.635,142.654,142.629,142.638,754999999.0
2006-05-19 20:57:00,142.64,142.657,142.64,142.65,656599994.0
2006-05-19 20:58:00,142.662,142.685,142.644,142.671,1103700003.0
2006-05-19 20:59:00,142.685,142.726,142.685,142.725,1199900001.0
2006-05-19 21:00:00,142.726,142.728,142.708,142.713,1292999996.0
2006-05-19 21:01:00,142.714,142.715,142.694,142.696,1086499998.0
2006-05-19 21:02:00,142.689,142.707,142.689,142.695,568499999.0
2006-05-19 21:03:00,142.694,142.706,142.674,142.674,938699998.0
2006-05-19 21:04:00,142.667,142.674,142.653,142.654,510099998.0
2006-05-19 21:05:00,142.65,142.659,142.642,142.659,522399997.0
2006-05-19 21:06:00,142.655,142.66,142.647,142.652,639599999.0
2006-05-19 21:07:00,142.662,142.7,142.662,142.7,517400004.0
2006-05-19 21:08:00,142.7,142.7,142.672,142.683,432399995.0
2006-05-19 21:09:00,142.691,142.691,142.672,142.686,183800003.0
2006-05-19 21:10:00,142.69,142.697,142.688,142.69,425399998.0
2006-05-19 21:11:00,142.689,142.708,142.689,142.707,288700002.0
2006-05-19 21:12:00,142.71,142.718,142.698,142.698,455800001.0
2006-05-19 21:13:00,142.693,142.706,142.693,142.696,624100000.0
2006-05-19 21:14:00,142.681,142.692,142.678,142.683,564600001.0
2006-05-19 21:15:00,142.68,142.687,142.66,142.671,662099998.0
2006-05-19 21:16:00,142.672,142.677,142.646,142.672,536100004.0
2006-05-19 21:17:00,142.673,142.695,142.672,142.684,782299997.0
2006-05-19 21:18:00,142.69,142.697,142.687,142.697,326399999.0
2006-05-19 21:19:00,142.695,142.708,142.695,142.7,517499997.0
2006-05-19 21:20:00,142.708,142.715,142.695,142.695,1032699996.0
2006-05-19 21:21:00,142.692,142.701,142.684,142.687,679199996.0
2006-05-19 21:22:00,142.685,142.696,142.67,142.68,793599995.0
2006-05-19 21:23:00,142.678,142.688,142.676,142.68,471699998.0
2006-05-19 21:24:00,142.673,142.695,142.667,142.672,509799997.0
2006-05-19 21:25:00,142.668,142.672,142.638,142.653,513399995.0
2006-05-19 21:26:00,142.653,142.662,142.644,142.644,359999998.0
2006-05-19 21:27:00,142.645,142.646,142.628,142.644,105200000.0
2006-05-19 21:28:00,142.645,142.656,142.615,142.615,122199999.0
2006-05-19 21:29:00,142.616,142.662,142.597,142.643,222899999.0
2006-05-19 21:30:00,142.647,142.661,142.644,142.649,319200000.0
2006-05-19 21:31:00,142.644,142.644,142.63,142.641,122699998.0
2006-05-19 21:32:00,142.65,142.679,142.65,142.675,457400000.0
2006-05-19 21:33:00,142.678,142.682,142.673,142.675,100299999.0
2006-05-19 21:34:00,142.675,142.68,142.671,142.675,326599998.0
2006-05-19 21:35:00,142.675,142.68,142.673,142.673,267999996.0
2006-05-19 21:36:00,142.673,142.673,142.656,142.656,160100001.0
2006-05-19 21:37:00,142.657,142.668,142.65,142.658,99900000.0
2006-05-19 21:38:00,142.663,142.665,142.658,142.665,140000001.0
2006-05-19 21:39:00,142.661,142.661,142.632,142.646,218700000.0
2006-05-19 21:40:00,142.647,142.656,142.647,142.653,301399999.0
2006-05-19 21:41:00,142.646,142.646,142.627,142.645,64300000.0
2006-05-19 21:42:00,142.663,142.663,142.644,142.655,235999996.0
2006-05-19 21:43:00,142.65,142.656,142.64,142.645,371399999.0
2006-05-19 21:44:00,142.641,142.642,142.626,142.639,620200003.0
2006-05-19 21:45:00,142.645,142.665,142.644,142.665,285200000.0
2006-05-19 21:46:00,142.668,142.669,142.657,142.662,506700001.0
2006-05-19 21:47:00,142.667,142.676,142.656,142.676,416899998.0
2006-05-19 21:48:00,142.674,142.683,142.674,142.677,98200001.0
2006-05-19 21:49:00,142.66,142.673,142.66,142.67,162800000.0
2006-05-19 21:50:00,142.676,142.68,142.676,142.68,50700000.0
2006-05-19 21:51:00,142.677,142.684,142.676,142.684,107299999.0
2006-05-19 21:52:00,142.675,142.69,142.67,142.67,59400000.0
2006-05-19 21:53:00,142.667,142.668,142.665,142.665,116599998.0
2006-05-19 21:54:00,142.659,142.659,142.644,142.644,112100001.0
2006-05-19 21:55:00,142.644,142.655,142.635,142.643,105999999.0
2006-05-19 21:56:00,142.647,142.676,142.647,142.675,60899999.0
2006-05-19 21:57:00,142.679,142.688,142.679,142.681,98900001.0
2006-05-19 21:58:00,142.685,142.692,142.679,142.687,69000000.0
2006-05-19 21:59:00,142.68,142.698,142.68,142.698,112800000.0
2006-05-19 22:00:00,142.697,142.707,142.663,142.664,277900002.0
2006-05-19 22:01:00,142.667,142.681,142.664,142.67,292699999.0
2006-05-19 22:02:00,142.673,142.684,142.668,142.679,378199999.0
2006-05-19 22:03:00,142.678,142.683,142.675,142.676,129899997.0
2006-05-19 22:04:00,142.678,142.678,142.643,142.649,199800002.0
2006-05-19 22:05:00,142.64,142.645,142.631,142.631,141600001.0
2006-05-19 22:06:00,142.623,142.641,142.616,142.628,81299998.0
2006-05-19 22:07:00,142.627,142.655,142.627,142.643,101699999.0
2006-05-19 22:08:00,142.642,142.642,142.632,142.641,172000002.0
2006-05-19 22:09:00,142.642,142.651,142.638,142.642,48200000.0
2006-05-19 22:10:00,142.645,142.65,142.644,142.65,160599998.0
2006-05-19 22:11:00,142.646,142.661,142.641,142.661,247000003.0
2006-05-19 22:12:00,142.653,142.671,142.653,142.664,172399997.0
2006-05-19 22:13:00,142.66,142.668,142.648,142.658,161500001.0
2006-05-19 22:14:00,142.657,142.674,142.654,142.668,102299999.0
2006-05-19 22:15:00,142.67,142.684,142.663,142.67,238000002.0
2006-05-19 22:16:00,142.675,142.686,142.666,142.686,143499999.0
2006-05-19 22:17:00,142.687,142.695,142.683,142.693,106100000.0
2006-05-19 22:18:00,142.695,142.698,142.689,142.689,146999998.0
2006-05-19 22:19:00,142.696,142.703,142.687,142.687,108400000.0
2006-05-19 22:20:00,142.683,142.685,142.674,142.685,162000000.0
2006-05-19 22:21:00,142.698,142.7,142.691,142.692,66000002.0
2006-05-19 22:22:00,142.688,142.69,142.683,142.685,211100001.0
2006-05-19 22:23:00,142.686,142.694,142.685,142.694,251200000.0
2006-05-19 22:24:00,142.702,142.723,142.702,142.708,151800002.0
2006-05-19 22:25:00,142.708,142.723,142.703,142.703,300600001.0
2006-05-19 22:26:00,142.701,142.701,142.684,142.685,50000000.0
2006-05-19 22:27:00,142.688,142.703,142.681,142.681,416800001.0
2006-05-19 22:28:00,142.683,142.695,142.683,142.693,386300000.0
2006-05-19 22:29:00,142.7,142.716,142.691,142.716,38800000.0
2006-05-19 22:30:00,142.719,142.719,142.702,142.702,46400000.0
2006-05-19 22:31:00,142.71,142.768,142.699,142.765,184600001.0
2006-05-19 22:32:00,142.76,142.76,142.696,142.696,246300000.0
2006-05-19 22:33:00,142.695,142.699,142.686,142.692,260700004.0
2006-05-19 22:34:00,142.692,142.708,142.68,142.708,311400001.0
2006-05-19 22:35:00,142.708,142.719,142.708,142.709,156700001.0
2006-05-19 22:36:00,142.718,142.734,142.717,142.723,427400000.0
2006-05-19 22:37:00,142.721,142.726,142.715,142.72,280100001.0
2006-05-19 22:38:00,142.71,142.717,142.696,142.696,163699999.0
2006-05-19 22:39:00,142.687,142.687,142.669,142.669,226700000.0
2006-05-19 22:40:00,142.664,142.671,142.654,142.67,451100000.0
2006-05-19 22:41:00,142.674,142.689,142.674,142.681,107599999.0
2006-05-19 22:42:00,142.691,142.698,142.69,142.695,259500005.0
2006-05-19 22:43:00,142.71,142.723,142.692,142.692,178000000.0
2006-05-19 22:44:00,142.683,142.687,142.658,142.668,269800002.0
2006-05-19 22:45:00,142.673,142.686,142.663,142.677,279900004.0
2006-05-19 22:46:00,142.675,142.677,142.666,142.675,103900001.0
2006-05-19 22:47:00,142.685,142.728,142.685,142.726,79500000.0
2006-05-19 22:48:00,142.731,142.745,142.728,142.735,268099998.0
2006-05-19 22:49:00,142.733,142.738,142.716,142.738,241799998.0
2006-05-19 22:50:00,142.739,142.739,142.727,142.733,83399999.0
2006-05-19 22:51:00,142.734,142.741,142.72,142.721,131099999.0
2006-05-19 22:52:00,142.72,142.721,142.711,142.72,265699997.0
2006-05-19 22:53:00,142.718,142.747,142.718,142.747,208900001.0
2006-05-19 22:54:00,142.745,142.745,142.719,142.73,126400000.0
2006-05-19 22:55:00,142.718,142.718,142.68,142.683,93900000.0
2006-05-19 22:56:00,142.684,142.684,142.652,142.652,111699998.0
2006-05-19 22:57:00,142.641,142.67,142.641,142.67,193299998.0
2006-05-19 22:58:00,142.671,142.676,142.659,142.673,152100000.0
2006-05-19 22:59:00,142.68,142.68,142.652,142.668,182799999.0
2006-05-21 23:00:00,142.69,142.69,142.683,142.683,94399999.0
2006-05-21 23:01:00,142.685,142.69,142.678,142.688,82199999.0
2006-05-21 23:02:00,142.68,142.69,142.68,142.685,70100000.0
2006-05-21 23:03:00,142.685,142.69,142.678,142.678,24600000.0
2006-05-21 23:04:00,142.688,142.69,142.685,142.685,55900001.0
2006-05-21 23:05:00,142.683,142.69,142.683,142.685,52400000.0
2006-05-21 23:06:00,142.685,142.685,142.685,142.685,26100000.0
2006-05-21 23:07:00,142.69,142.69,142.678,142.69,75100000.0
2006-05-21 23:08:00,142.68,142.685,142.678,142.68,68500000.0
2006-05-21 23:09:00,142.685,142.69,142.68,142.685,85399999.0
2006-05-21 23:10:00,142.68,142.69,142.68,142.69,57299999.0
2006-05-21 23:11:00,142.683,142.683,142.683,142.683,8800000.0
2006-05-21 23:12:00,142.69,142.69,142.68,142.688,49599999.0
2006-05-21 23:13:00,142.683,142.683,142.68,142.68,35099999.0
2006-05-21 23:14:00,142.69,142.69,142.685,142.685,34400000.0
2006-05-21 23:15:00,142.685,142.69,142.683,142.685,37600000.0
2006-05-21 23:16:00,142.685,142.69,142.675,142.685,88700000.0
2006-05-21 23:17:00,142.685,142.69,142.685,142.69,79500003.0
2006-05-21 23:18:00,142.685,142.69,142.685,142.69,9400000.0
2006-05-21 23:19:00,142.685,142.685,142.68,142.685,84299999.0
2006-05-21 23:20:00,142.69,142.69,142.68,142.68,36800000.0
2006-05-21 23:21:00,142.685,142.69,142.678,142.682,16400000.0
2006-05-21 23:22:00,142.685,142.69,142.678,142.685,86700000.0
2006-05-21 23:23:00,142.685,142.69,142.68,142.685,117500001.0
2006-05-21 23:24:00,142.677,142.69,142.677,142.69,27299999.0
2006-05-21 23:25:00,142.687,142.687,142.683,142.685,34000000.0
2006-05-21 23:26:00,142.685,142.685,142.677,142.68,144399997.0
2006-05-21 23:27:00,142.685,142.685,142.68,142.68,25600000.0
2006-05-21 23:28:00,142.685,142.69,142.68,142.68,39900000.0
2006-05-21 23:29:00,142.683,142.69,142.68,142.69,98800000.0
2006-05-21 23:30:00,142.69,142.69,142.682,142.682,52500001.0
2006-05-21 23:31:00,142.685,142.69,142.683,142.685,62300000.0
2006-05-21 23:32:00,142.68,142.68,142.68,142.68,4900000.0
2006-05-21 23:33:00,142.683,142.685,142.683,142.685,24800000.0
2006-05-21 23:34:00,142.683,142.69,142.683,142.685,69499998.0
2006-05-21 23:35:00,142.632,142.632,142.459,142.466,141499999.0
2006-05-21 23:36:00,142.463,142.476,142.463,142.465,63900001.0
2006-05-21 23:37:00,142.47,142.475,142.465,142.475,153400001.0
2006-05-21 23:38:00,142.47,142.475,142.465,142.465,159199999.0
2006-05-21 23:39:00,142.487,142.526,142.487,142.526,46899999.0
2006-05-21 23:40:00,142.517,142.517,142.504,142.51,90000000.0
2006-05-21 23:41:00,142.5,142.516,142.5,142.516,130500001.0
2006-05-21 23:42:00,142.511,142.529,142.508,142.513,154999999.0
2006-05-21 23:43:00,142.504,142.514,142.504,142.514,64100000.0
2006-05-21 23:44:00,142.524,142.537,142.524,142.537,78399999.0
2006-05-21 23:45:00,142.536,142.538,142.523,142.523,104700002.0
2006-05-21 23:46:00,142.517,142.517,142.504,142.505,43999999.0
2006-05-21 23:47:00,142.508,142.519,142.507,142.515,94800003.0
2006-05-21 23:48:00,142.508,142.508,142.498,142.506,87200002.0
2006-05-21 23:49:00,142.503,142.503,142.494,142.502,36100000.0
2006-05-21 23:50:00,142.514,142.539,142.513,142.528,104599999.0
2006-05-21 23:51:00,142.524,142.527,142.512,142.512,81900000.0
2006-05-21 23:52:00,142.517,142.529,142.516,142.519,172600000.0
2006-05-21 23:53:00,142.522,142.528,142.51,142.51,141500000.0
2006-05-21 23:54:00,142.522,142.541,142.52,142.541,102999999.0
2006-05-21 23:55:00,142.538,142.546,142.535,142.538,116300000.0
2006-05-21 23:56:00,142.538,142.552,142.535,142.552,143000002.0
2006-05-21 23:57:00,142.55,142.554,142.533,142.551,111700000.0
2006-05-21 23:58:00,142.556,142.564,142.556,142.564,8800000.0
2006-05-21 23:59:00,142.578,142.598,142.578,142.598,94500000.0
2006-05-22 00:00:00,142.585,142.631,142.585,142.631,119300000.0
2006-05-22 00:01:00,142.608,142.608,142.523,142.523,90500002.0
2006-05-22 00:02:00,142.503,142.515,142.499,142.501,90899997.0
2006-05-22 00:03:00,142.505,142.51,142.495,142.495,119600005.0
2006-05-22 00:04:00,142.482,142.482,142.456,142.474,72900000.0
2006-05-22 00:05:00,142.481,142.487,142.475,142.487,62600001.0
2006-05-22 00:06:00,142.478,142.492,142.478,142.481,132499999.0
2006-05-22 00:07:00,142.48,142.485,142.475,142.48,48000000.0
2006-05-22 00:08:00,142.48,142.491,142.48,142.48,63100000.0
2006-05-22 00:09:00,142.489,142.513,142.489,142.513,130999999.0
2006-05-22 00:10:00,142.52,142.528,142.52,142.528,31900000.0
2006-05-22 00:11:00,142.515,142.531,142.515,142.528,124099998.0
2006-05-22 00:12:00,142.533,142.549,142.526,142.549,114899999.0
2006-05-22 00:13:00,142.532,142.532,142.497,142.497,132899998.0
2006-05-22 00:14:00,142.493,142.493,142.488,142.491,23200000.0
2006-05-22 00:15:00,142.503,142.535,142.496,142.496,102500000.0
2006-05-22 00:16:00,142.497,142.536,142.497,142.536,155000000.0
2006-05-22 00:17:00,142.541,142.541,142.503,142.505,74400000.0
2006-05-22 00:18:00,142.502,142.548,142.502,142.544,69700001.0
2006-05-22 00:19:00,142.549,142.564,142.548,142.559,35600000.0
2006-05-22 00:20:00,142.56,142.565,142.553,142.56,98800001.0
2006-05-22 00:21:00,142.56,142.569,142.557,142.557,132000000.0
2006-05-22 00:22:00,142.554,142.561,142.545,142.545,76800000.0
2006-05-22 00:23:00,142.545,142.548,142.504,142.54,96299999.0
2006-05-22 00:24:00,142.552,142.554,142.542,142.542,109299998.0
2006-05-22 00:25:00,142.543,142.543,142.502,142.503,60799999.0
2006-05-22 00:26:00,142.488,142.489,142.484,142.484,44300000.0
2006-05-22 00:27:00,142.474,142.474,142.471,142.471,12900000.0
2006-05-22 00:28:00,142.458,142.508,142.458,142.495,95200001.0
2006-05-22 00:29:00,142.505,142.505,142.461,142.487,52700000.0
2006-05-22 00:30:00,142.486,142.488,142.428,142.488,54499999.0
2006-05-22 00:31:00,142.48,142.499,142.465,142.488,66200000.0
2006-05-22 00:32:00,142.489,142.489,142.455,142.483,144799996.0
2006-05-22 00:33:00,142.495,142.495,142.48,142.488,62899999.0
2006-05-22 00:34:00,142.487,142.489,142.475,142.475,120600001.0
2006-05-22 00:35:00,142.475,142.485,142.47,142.485,174099998.0
2006-05-22 00:36:00,142.486,142.488,142.478,142.478,91199998.0
2006-05-22 00:37:00,142.467,142.473,142.425,142.473,105199998.0
2006-05-22 00:38:00,142.482,142.482,142.436,142.457,102199996.0
2006-05-22 00:39:00,142.456,142.469,142.434,142.469,120100002.0
2006-05-22 00:40:00,142.485,142.487,142.43,142.462,57199999.0
2006-05-22 00:41:00,142.464,142.464,142.376,142.376,62399999.0
2006-05-22 00:42:00,142.359,142.425,142.359,142.42,121299998.0
2006-05-22 00:43:00,142.415,142.415,142.355,142.407,122300001.0
2006-05-22 00:44:00,142.413,142.413,142.382,142.402,126300001.0
2006-05-22 00:45:00,142.405,142.423,142.399,142.423,103600001.0
2006-05-22 00:46:00,142.409,142.409,142.375,142.407,59699999.0
2006-05-22 00:47:00,142.385,142.402,142.372,142.399,65799999.0
2006-05-22 00:48:00,142.408,142.436,142.392,142.436,115100000.0
2006-05-22 00:49:00,142.43,142.435,142.425,142.43,113499998.0
2006-05-22 00:50:00,142.419,142.461,142.419,142.461,106700000.0
2006-05-22 00:51:00,142.477,142.477,142.46,142.467,50700001.0
2006-05-22 00:52:00,142.475,142.51,142.475,142.51,64099999.0
2006-05-22 00:53:00,142.498,142.514,142.498,142.514,33600000.0
2006-05-22 00:54:00,142.523,142.529,142.497,142.515,90099999.0
2006-05-22 00:55:00,142.515,142.525,142.515,142.518,138100000.0
2006-05-22 00:56:00,142.512,142.512,142.437,142.463,96999997.0
2006-05-22 00:57:00,142.402,142.475,142.402,142.473,118599999.0
2006-05-22 00:58:00,142.479,142.489,142.478,142.487,83300000.0
2006-05-22 00:59:00,142.485,142.485,142.448,142.463,161899998.0
2006-05-22 01:00:00,142.463,142.467,142.432,142.432,118599999.0
2006-05-22 01:01:00,142.445,142.445,142.412,142.433,90400000.0
2006-05-22 01:02:00,142.448,142.448,142.4,142.4,107100000.0
2006-05-22 01:03:00,142.46,142.463,142.41,142.46,154300001.0
2006-05-22 01:04:00,142.459,142.463,142.422,142.463,100200000.0
2006-05-22 01:05:00,142.477,142.511,142.477,142.511,40000000.0
2006-05-22 01:06:00,142.511,142.524,142.507,142.507,75199999.0
2006-05-22 01:07:00,142.508,142.508,142.498,142.502,99800002.0
2006-05-22 01:08:00,142.506,142.511,142.506,142.51,28800000.0
2006-05-22 01:09:00,142.515,142.53,142.515,142.53,27200001.0
2006-05-22 01:10:00,142.542,142.575,142.542,142.555,185399998.0
2006-05-22 01:11:00,142.561,142.611,142.561,142.611,39200000.0
2006-05-22 01:12:00,142.62,142.62,142.605,142.605,90799999.0
2006-05-22 01:13:00,142.605,142.619,142.605,142.605,55200000.0
2006-05-22 01:14:00,142.604,142.611,142.59,142.59,103899999.0
2006-05-22 01:15:00,142.605,142.616,142.602,142.602,79500001.0
2006-05-22 01:16:00,142.603,142.607,142.59,142.607,255099997.0
2006-05-22 01:17:00,142.61,142.639,142.61,142.622,154500000.0
2006-05-22 01:18:00,142.635,142.644,142.635,142.644,87899998.0
2006-05-22 01:19:00,142.65,142.663,142.65,142.653,66200000.0
2006-05-22 01:20:00,142.658,142.684,142.656,142.684,128999998.0
2006-05-22 01:21:00,142.692,142.703,142.691,142.691,81099999.0
2006-05-22 01:22:00,142.678,142.686,142.667,142.68,125199998.0
2006-05-22 01:23:00,142.675,142.682,142.659,142.672,79200000.0
2006-05-22 01:24:00,142.663,142.663,142.64,142.64,45500002.0
2006-05-22 01:25:00,142.643,142.651,142.63,142.632,123600000.0
2006-05-22 01:26:00,142.646,142.69,142.631,142.69,216599999.0
2006-05-22 01:27:00,142.708,142.717,142.692,142.692,53700000.0
2006-05-22 01:28:00,142.682,142.693,142.677,142.678,62600000.0
2006-05-22 01:29:00,142.691,142.703,142.691,142.699,50400000.0
2006-05-22 01:30:00,142.691,142.706,142.684,142.69,94499999.0
2006-05-22 01:31:00,142.678,142.708,142.676,142.684,130999999.0
2006-05-22 01:32:00,142.674,142.688,142.674,142.685,72000000.0
2006-05-22 01:33:00,142.672,142.672,142.656,142.664,127799999.0
2006-05-22 01:34:00,142.67,142.67,142.653,142.67,52000000.0
2006-05-22 01:35:00,142.687,142.704,142.685,142.702,109499999.0
2006-05-22 01:36:00,142.693,142.699,142.686,142.698,76899998.0
2006-05-22 01:37:00,142.697,142.697,142.664,142.664,97800000.0
2006-05-22 01:38:00,142.66,142.684,142.657,142.684,77499999.0
2006-05-22 01:39:00,142.692,142.692,142.674,142.675,77900001.0
2006-05-22 01:40:00,142.677,142.677,142.639,142.652,60200000.0
2006-05-22 01:41:00,142.654,142.668,142.654,142.668,31200000.0
2006-05-22 01:42:00,142.682,142.682,142.668,142.672,167300004.0
2006-05-22 01:43:00,142.667,142.708,142.667,142.708,35200000.0
2006-05-22 01:44:00,142.72,142.73,142.718,142.724,77300000.0
2006-05-22 01:45:00,142.721,142.721,142.682,142.707,78400002.0
2006-05-22 01:46:00,142.71,142.725,142.71,142.725,69199999.0
2006-05-22 01:47:00,142.718,142.718,142.705,142.705,89200001.0
2006-05-22 01:48:00,142.687,142.697,142.684,142.697,126399999.0
2006-05-22 01:49:00,142.7,142.725,142.695,142.725,56999999.0
2006-05-22 01:50:00,142.723,142.737,142.708,142.719,170899997.0
2006-05-22 01:51:00,142.722,142.725,142.715,142.725,80199999.0
2006-05-22 01:52:00,142.733,142.751,142.733,142.744,88800000.0
2006-05-22 01:53:00,142.742,142.759,142.74,142.759,217999997.0
2006-05-22 01:54:00,142.76,142.761,142.747,142.747,50900000.0
2006-05-22 01:55:00,142.763,142.763,142.747,142.75,65500000.0
2006-05-22 01:56:00,142.754,142.771,142.746,142.771,123699999.0
2006-05-22 01:57:00,142.775,142.775,142.76,142.768,119399999.0
2006-05-22 01:58:00,142.765,142.789,142.765,142.767,97900001.0
2006-05-22 01:59:00,142.782,142.792,142.762,142.775,82300001.0
2006-05-22 02:00:00,142.768,142.768,142.742,142.745,66399999.0
2006-05-22 02:01:00,142.736,142.74,142.727,142.735,89800000.0
2006-05-22 02:02:00,142.74,142.743,142.721,142.721,65900002.0
2006-05-22 02:03:00,142.721,142.721,142.689,142.689,146500000.0
2006-05-22 02:04:00,142.684,142.69,142.675,142.69,43599999.0
2006-05-22 02:05:00,142.693,142.704,142.68,142.68,60400000.0
2006-05-22 02:06:00,142.69,142.709,142.69,142.708,84400002.0
2006-05-22 02:07:00,142.711,142.713,142.695,142.703,116000000.0
2006-05-22 02:08:00,142.714,142.723,142.707,142.709,48400000.0
2006-05-22 02:09:00,142.715,142.715,142.69,142.702,115000000.0
2006-05-22 02:10:00,142.702,142.732,142.7,142.723,85200002.0
2006-05-22 02:11:00,142.713,142.724,142.703,142.715,86100000.0
2006-05-22 02:12:00,142.695,142.703,142.68,142.703,60600001.0
2006-05-22 02:13:00,142.707,142.71,142.698,142.71,49500000.0
2006-05-22 02:14:00,142.703,142.716,142.697,142.698,131600001.0
2006-05-22 02:15:00,142.713,142.741,142.713,142.737,74099999.0
2006-05-22 02:16:00,142.73,142.73,142.669,142.669,138900003.0
2006-05-22 02:17:00,142.672,142.708,142.672,142.708,64700001.0
2006-05-22 02:18:00,142.706,142.706,142.691,142.697,144999999.0
2006-05-22 02:19:00,142.704,142.721,142.702,142.71,111700001.0
2006-05-22 02:20:00,142.713,142.713,142.691,142.692,118599999.0
2006-05-22 02:21:00,142.692,142.708,142.689,142.692,69500000.0
2006-05-22 02:22:00,142.677,142.691,142.661,142.686,76000000.0
2006-05-22 02:23:00,142.677,142.679,142.662,142.671,42100000.0
2006-05-22 02:24:00,142.683,142.687,142.663,142.663,85100001.0
2006-05-22 02:25:00,142.65,142.664,142.647,142.66,54500000.0
2006-05-22 02:26:00,142.663,142.701,142.661,142.701,90899999.0
2006-05-22 02:27:00,142.697,142.697,142.675,142.675,50000000.0
2006-05-22 02:28:00,142.674,142.688,142.674,142.686,94500002.0
2006-05-22 02:29:00,142.677,142.677,142.663,142.67,123500001.0
2006-05-22 02:30:00,142.668,142.668,142.656,142.656,52800000.0
2006-05-22 02:31:00,142.658,142.658,142.628,142.632,78300001.0
2006-05-22 02:32:00,142.63,142.652,142.63,142.644,105000000.0
2006-05-22 02:33:00,142.641,142.652,142.641,142.644,59200000.0
2006-05-22 02:34:00,142.65,142.659,142.65,142.658,41900000.0
2006-05-22 02:35:00,142.652,142.671,142.645,142.671,118400002.0
2006-05-22 02:36:00,142.67,142.675,142.662,142.67,103500002.0
2006-05-22 02:37:00,142.675,142.682,142.672,142.675,126400003.0
2006-05-22 02:38:00,142.684,142.687,142.67,142.684,125699999.0
2006-05-22 02:39:00,142.683,142.688,142.673,142.688,101800001.0
2006-05-22 02:40:00,142.684,142.706,142.684,142.704,75500000.0
2006-05-22 02:41:00,142.703,142.714,142.701,142.703,94900001.0
2006-05-22 02:42:00,142.702,142.708,142.695,142.695,34400000.0
2006-05-22 02:43:00,142.684,142.697,142.684,142.697,102100000.0
2006-05-22 02:44:00,142.704,142.706,142.704,142.704,23300000.0
2006-05-22 02:45:00,142.718,142.72,142.703,142.703,90399998.0
2006-05-22 02:46:00,142.706,142.721,142.706,142.713,67199999.0
2006-05-22 02:47:00,142.718,142.736,142.702,142.735,141600004.0
2006-05-22 02:48:00,142.724,142.732,142.717,142.723,42000000.0
2006-05-22 02:49:00,142.727,142.742,142.727,142.742,69300001.0
2006-05-22 02:50:00,142.735,142.75,142.729,142.744,127100001.0
2006-05-22 02:51:00,142.739,142.749,142.739,142.74,125399996.0
2006-05-22 02:52:00,142.737,142.756,142.737,142.756,107400003.0
2006-05-22 02:53:00,142.756,142.771,142.754,142.77,76700001.0
2006-05-22 02:54:00,142.777,142.805,142.777,142.804,92700002.0
2006-05-22 02:55:00,142.797,142.808,142.782,142.803,90500000.0
2006-05-22 02:56:00,142.794,142.796,142.767,142.786,86900000.0
2006-05-22 02:57:00,142.781,142.781,142.747,142.751,99800001.0
2006-05-22 02:58:00,142.748,142.75,142.718,142.725,95899999.0
2006-05-22 02:59:00,142.72,142.738,142.711,142.735,102299998.0
2006-05-22 03:00:00,142.743,142.766,142.739,142.757,103599998.0
2006-05-22 03:01:00,142.741,142.743,142.723,142.736,87000000.0
2006-05-22 03:02:00,142.715,142.715,142.677,142.68,84799999.0
2006-05-22 03:03:00,142.674,142.674,142.666,142.669,93899999.0
2006-05-22 03:04:00,142.667,142.686,142.667,142.682,68400000.0
2006-05-22 03:05:00,142.678,142.678,142.647,142.663,109200002.0
2006-05-22 03:06:00,142.672,142.681,142.672,142.672,59300000.0
2006-05-22 03:07:00,142.672,142.682,142.672,142.68,84999998.0
2006-05-22 03:08:00,142.686,142.699,142.686,142.699,15200000.0
2006-05-22 03:09:00,142.723,142.742,142.703,142.705,150400000.0
2006-05-22 03:10:00,142.693,142.719,142.69,142.714,99600001.0
2006-05-22 03:11:00,142.72,142.72,142.706,142.715,110199999.0
2006-05-22 03:12:00,142.705,142.705,142.68,142.68,112600001.0
2006-05-22 03:13:00,142.678,142.682,142.676,142.679,85799999.0
2006-05-22 03:14:00,142.657,142.657,142.638,142.638,14200000.0
2006-05-22 03:15:00,142.615,142.637,142.608,142.634,117999998.0
2006-05-22 03:16:00,142.635,142.645,142.632,142.642,202999999.0
2006-05-22 03:17:00,142.659,142.711,142.659,142.711,71900002.0
2006-05-22 03:18:00,142.721,142.721,142.678,142.69,117700001.0
2006-05-22 03:19:00,142.689,142.716,142.689,142.716,84700000.0
2006-05-22 03:20:00,142.721,142.752,142.721,142.733,92100001.0
2006-05-22 03:21:00,142.752,142.784,142.752,142.775,75100001.0
2006-05-22 03:22:00,142.786,142.799,142.784,142.799,125499998.0
2006-05-22 03:23:00,142.781,142.792,142.755,142.755,57100000.0
2006-05-22 03:24:00,142.751,142.778,142.75,142.776,145599998.0
2006-05-22 03:25:00,142.783,142.785,142.774,142.774,124600000.0
2006-05-22 03:26:00,142.773,142.786,142.769,142.786,39700000.0
2006-05-22 03:27:00,142.795,142.801,142.781,142.782,79700000.0
2006-05-22 03:28:00,142.779,142.783,142.765,142.765,95100002.0
2006-05-22 03:29:00,142.767,142.772,142.753,142.759,96699999.0
2006-05-22 03:30:00,142.743,142.75,142.736,142.75,59399999.0
2006-05-22 03:31:00,142.73,142.733,142.713,142.733,73500001.0
2006-05-22 03:32:00,142.746,142.754,142.726,142.726,103200002.0
2006-05-22 03:33:00,142.717,142.743,142.711,142.739,142600000.0
2006-05-22 03:34:00,142.732,142.732,142.722,142.727,53400000.0
2006-05-22 03:35:00,142.707,142.707,142.674,142.674,95900000.0
2006-05-22 03:36:00,142.673,142.673,142.658,142.669,170299999.0
2006-05-22 03:37:00,142.677,142.679,142.663,142.663,74399999.0
2006-05-22 03:38:00,142.648,142.648,142.623,142.636,91699999.0
2006-05-22 03:39:00,142.621,142.647,142.621,142.641,159400001.0
2006-05-22 03:40:00,142.631,142.653,142.626,142.653,33500000.0
2006-05-22 03:41:00,142.651,142.657,142.648,142.656,57699999.0
2006-05-22 03:42:00,142.658,142.676,142.656,142.676,137599999.0
2006-05-22 03:43:00,142.68,142.683,142.665,142.665,68100000.0
2006-05-22 03:44:00,142.681,142.698,142.681,142.685,28000000.0
2006-05-22 03:45:00,142.692,142.708,142.671,142.671,50500000.0
2006-05-22 03:46:00,142.688,142.735,142.688,142.731,93100001.0
2006-05-22 03:47:00,142.716,142.716,142.69,142.696,33100000.0
2006-05-22 03:48:00,142.699,142.738,142.699,142.738,96699998.0
2006-05-22 03:49:00,142.73,142.759,142.73,142.759,87800000.0
2006-05-22 03:50:00,142.747,142.761,142.747,142.761,85999999.0
2006-05-22 03:51:00,142.761,142.761,142.738,142.754,121399996.0
2006-05-22 03:52:00,142.76,142.763,142.747,142.75,35300000.0
2006-05-22 03:53:00,142.739,142.754,142.727,142.735,98000000.0
2006-05-22 03:54:00,142.728,142.743,142.725,142.743,65200000.0
2006-05-22 03:55:00,142.752,142.753,142.733,142.733,97500003.0
2006-05-22 03:56:00,142.728,142.773,142.728,142.767,132099998.0
2006-05-22 03:57:00,142.772,142.772,142.756,142.77,121300004.0
2006-05-22 03:58:00,142.768,142.781,142.763,142.781,63199999.0
2006-05-22 03:59:00,142.78,142.785,142.766,142.772,73600000.0
2006-05-22 04:00:00,142.77,142.775,142.768,142.772,44000000.0
2006-05-22 04:01:00,142.773,142.774,142.767,142.773,63700002.0
2006-05-22 04:02:00,142.779,142.787,142.771,142.777,115299999.0
2006-05-22 04:03:00,142.789,142.789,142.779,142.779,10500000.0
2006-05-22 04:04:00,142.788,142.797,142.781,142.797,61700001.0
2006-05-22 04:05:00,142.787,142.794,142.787,142.789,51599998.0
2006-05-22 04:06:00,142.803,142.806,142.799,142.803,56600001.0
2006-05-22 04:07:00,142.802,142.802,142.787,142.802,102399999.0
2006-05-22 04:08:00,142.81,142.81,142.788,142.789,112700000.0
2006-05-22 04:09:00,142.781,142.793,142.779,142.785,84799999.0
2006-05-22 04:10:00,142.789,142.795,142.788,142.792,18400000.0
2006-05-22 04:11:00,142.788,142.797,142.786,142.786,52200001.0
2006-05-22 04:12:00,142.768,142.787,142.764,142.779,148400001.0
2006-05-22 04:13:00,142.766,142.766,142.758,142.76,81800002.0
2006-05-22 04:14:00,142.759,142.766,142.751,142.765,95500000.0
2006-05-22 04:15:00,142.764,142.768,142.747,142.747,98100001.0
2006-05-22 04:16:00,142.763,142.77,142.757,142.757,56699999.0
2006-05-22 04:17:00,142.769,142.772,142.763,142.765,108000001.0
2006-05-22 04:18:00,142.777,142.792,142.777,142.779,31700000.0
2006-05-22 04:19:00,142.781,142.782,142.774,142.775,84699999.0
2006-05-22 04:20:00,142.785,142.792,142.776,142.776,61299999.0
2006-05-22 04:21:00,142.78,142.78,142.769,142.775,97599999.0
2006-05-22 04:22:00,142.772,142.78,142.765,142.775,163700000.0
2006-05-22 04:23:00,142.773,142.777,142.764,142.777,102399999.0
2006-05-22 04:24:00,142.786,142.817,142.786,142.814,43999999.0
2006-05-22 04:25:00,142.815,142.827,142.814,142.814,93199998.0
2006-05-22 04:26:00,142.813,142.82,142.811,142.811,52300000.0
2006-05-22 04:27:00,142.806,142.808,142.793,142.808,33600000.0
2006-05-22 04:28:00,142.803,142.816,142.803,142.816,68300000.0
2006-05-22 04:29:00,142.81,142.864,142.81,142.856,67499999.0
2006-05-22 04:30:00,142.862,142.862,142.811,142.815,100400000.0
2006-05-22 04:31:00,142.82,142.836,142.805,142.805,68000000.0
2006-05-22 04:32:00,142.799,142.864,142.799,142.864,134399996.0
2006-05-22 04:33:00,142.854,142.862,142.839,142.843,122100000.0
2006-05-22 04:34:00,142.838,142.85,142.83,142.839,160900000.0
2006-05-22 04:35:00,142.835,142.851,142.835,142.836,54400000.0
2006-05-22 04:36:00,142.832,142.842,142.825,142.842,76499999.0
2006-05-22 04:37:00,142.853,142.858,142.845,142.855,70200002.0
2006-05-22 04:38:00,142.864,142.864,142.851,142.862,79600000.0
2006-05-22 04:39:00,142.853,142.863,142.843,142.843,158600000.0
2006-05-22 04:40:00,142.847,142.847,142.833,142.844,79200001.0
2006-05-22 04:41:00,142.833,142.845,142.833,142.839,139200002.0
2006-05-22 04:42:00,142.835,142.863,142.835,142.859,122299997.0
2006-05-22 04:43:00,142.86,142.861,142.841,142.841,105100000.0
2006-05-22 04:44:00,142.839,142.858,142.835,142.85,85300000.0
2006-05-22 04:45:00,142.847,142.847,142.835,142.835,51900000.0
2006-05-22 04:46:00,142.835,142.835,142.821,142.832,68100001.0
2006-05-22 04:47:00,142.841,142.841,142.818,142.824,78599999.0
2006-05-22 04:48:00,142.831,142.84,142.824,142.84,74400000.0
2006-05-22 04:49:00,142.832,142.832,142.815,142.828,71399999.0
2006-05-22 04:50:00,142.826,142.838,142.826,142.836,88199997.0
2006-05-22 04:51:00,142.84,142.853,142.84,142.847,113400002.0
2006-05-22 04:52:00,142.844,142.862,142.839,142.853,65399999.0
2006-05-22 04:53:00,142.85,142.85,142.85,142.85,24799999.0
2006-05-22 04:54:00,142.846,142.846,142.829,142.835,26400000.0
2006-05-22 04:55:00,142.838,142.843,142.837,142.837,167900003.0
2006-05-22 04:56:00,142.837,142.837,142.818,142.835,46700000.0
2006-05-22 04:57:00,142.835,142.845,142.828,142.843,50200000.0
2006-05-22 04:58:00,142.845,142.86,142.844,142.847,62300000.0
2006-05-22 04:59:00,142.856,142.861,142.851,142.851,37300000.0
2006-05-22 05:00:00,142.846,142.846,142.831,142.837,79899999.0
2006-05-22 05:01:00,142.836,142.847,142.821,142.836,123299997.0
2006-05-22 05:02:00,142.845,142.856,142.833,142.856,156999998.0
2006-05-22 05:03:00,142.866,142.866,142.85,142.858,62400000.0
2006-05-22 05:04:00,142.857,142.873,142.857,142.867,106799998.0
2006-05-22 05:05:00,142.862,142.864,142.855,142.857,91300000.0
2006-05-22 05:06:00,142.853,142.862,142.853,142.859,65000000.0
2006-05-22 05:07:00,142.856,142.864,142.855,142.862,54100000.0
2006-05-22 05:08:00,142.88,142.926,142.88,142.894,46400000.0
2006-05-22 05:09:00,142.866,142.866,142.821,142.833,84300000.0
2006-05-22 05:10:00,142.819,142.819,142.734,142.734,73600000.0
2006-05-22 05:11:00,142.751,142.759,142.719,142.759,168599997.0
2006-05-22 05:12:00,142.764,142.77,142.679,142.679,138300002.0
2006-05-22 05:13:00,142.666,142.674,142.594,142.636,128400001.0
2006-05-22 05:14:00,142.664,142.719,142.664,142.711,103400000.0
2006-05-22 05:15:00,142.707,142.71,142.699,142.71,95599998.0
2006-05-22 05:16:00,142.721,142.748,142.721,142.734,82099999.0
2006-05-22 05:17:00,142.712,142.731,142.701,142.701,75200000.0
2006-05-22 05:18:00,142.707,142.707,142.639,142.639,75800000.0
2006-05-22 05:19:00,142.608,142.652,142.595,142.652,92000000.0
2006-05-22 05:20:00,142.651,142.667,142.638,142.667,71900000.0
2006-05-22 05:21:00,142.665,142.694,142.66,142.68,115300001.0
2006-05-22 05:22:00,142.68,142.68,142.652,142.68,108299998.0
2006-05-22 05:23:00,142.682,142.7,142.681,142.7,154499997.0
2006-05-22 05:24:00,142.683,142.697,142.669,142.687,141199998.0
2006-05-22 05:25:00,142.689,142.689,142.656,142.678,75300002.0
2006-05-22 05:26:00,142.669,142.669,142.651,142.659,58000000.0
2006-05-22 05:27:00,142.675,142.692,142.671,142.688,64300000.0
2006-05-22 05:28:00,142.699,142.742,142.694,142.733,91199998.0
2006-05-22 05:29:00,142.714,142.714,142.67,142.692,80100000.0
2006-05-22 05:30:00,142.661,142.685,142.661,142.674,114200003.0
2006-05-22 05:31:00,142.668,142.675,142.657,142.658,46700000.0
2006-05-22 05:32:00,142.655,142.662,142.649,142.649,77900000.0
2006-05-22 05:33:00,142.649,142.649,142.619,142.632,48799999.0
2006-05-22 05:34:00,142.621,142.635,142.614,142.635,121400001.0
2006-05-22 05:35:00,142.645,142.651,142.628,142.632,108200001.0
2006-05-22 05:36:00,142.639,142.679,142.639,142.679,67700000.0
2006-05-22 05:37:00,142.662,142.674,142.658,142.67,152100002.0
2006-05-22 05:38:00,142.673,142.682,142.669,142.675,66899999.0
2006-05-22 05:39:00,142.672,142.687,142.665,142.677,178699995.0
2006-05-22 05:40:00,142.669,142.669,142.646,142.661,100700000.0
2006-05-22 05:41:00,142.65,142.65,142.616,142.616,62000000.0
2006-05-22 05:42:00,142.633,142.646,142.623,142.643,129899999.0
2006-05-22 05:43:00,142.652,142.674,142.651,142.671,127799999.0
2006-05-22 05:44:00,142.67,142.68,142.67,142.678,95800001.0
2006-05-22 05:45:00,142.678,142.694,142.672,142.694,82900000.0
2006-05-22 05:46:00,142.687,142.687,142.674,142.674,41300000.0
2006-05-22 05:47:00,142.677,142.691,142.677,142.688,84200001.0
2006-05-22 05:48:00,142.688,142.696,142.685,142.685,62100000.0
2006-05-22 05:49:00,142.689,142.7,142.683,142.692,180600003.0
2006-05-22 05:50:00,142.691,142.705,142.683,142.705,42200000.0
2006-05-22 05:51:00,142.717,142.736,142.706,142.73,133199996.0
2006-05-22 05:52:00,142.732,142.769,142.732,142.733,93699999.0
2006-05-22 05:53:00,142.73,142.757,142.73,142.743,99199996.0
2006-05-22 05:54:00,142.74,142.744,142.733,142.736,61000000.0
2006-05-22 05:55:00,142.735,142.74,142.719,142.719,104100000.0
2006-05-22 05:56:00,142.722,142.736,142.719,142.732,106500001.0
2006-05-22 05:57:00,142.732,142.737,142.73,142.732,93599999.0
2006-05-22 05:58:00,142.733,142.749,142.725,142.738,113299998.0
2006-05-22 05:59:00,142.732,142.733,142.722,142.722,162799999.0
2006-05-22 06:00:00,142.713,142.728,142.713,142.728,79600001.0
2006-05-22 06:01:00,142.727,142.727,142.719,142.719,46000000.0
2006-05-22 06:02:00,142.725,142.725,142.713,142.713,102999999.0
2006-05-22 06:03:00,142.713,142.713,142.704,142.705,80699999.0
2006-05-22 06:04:00,142.721,142.73,142.721,142.721,78700000.0
2006-05-22 06:05:00,142.722,142.758,142.721,142.74,140800000.0
2006-05-22 06:06:00,142.735,142.74,142.716,142.72,127199999.0
2006-05-22 06:07:00,142.709,142.715,142.697,142.71,114100000.0
2006-05-22 06:08:00,142.709,142.709,142.666,142.675,86999998.0
2006-05-22 06:09:00,142.671,142.692,142.666,142.689,53100001.0
2006-05-22 06:10:00,142.684,142.688,142.679,142.684,70000001.0
2006-05-22 06:11:00,142.682,142.688,142.676,142.688,89800001.0
2006-05-22 06:12:00,142.684,142.693,142.684,142.693,58100000.0
2006-05-22 06:13:00,142.696,142.716,142.696,142.707,138299997.0
2006-05-22 06:14:00,142.722,142.735,142.715,142.735,122300000.0
2006-05-22 06:15:00,142.743,142.755,142.732,142.753,64900000.0
2006-05-22 06:16:00,142.775,142.8,142.772,142.798,92599999.0
2006-05-22 06:17:00,142.798,142.799,142.778,142.799,41600000.0
2006-05-22 06:18:00,142.789,142.805,142.787,142.805,129899998.0
2006-05-22 06:19:00,142.814,142.824,142.8,142.824,79199999.0
2006-05-22 06:20:00,142.83,142.837,142.82,142.837,72900000.0
2006-05-22 06:21:00,142.83,142.846,142.821,142.843,173800003.0
2006-05-22 06:22:00,142.839,142.85,142.839,142.839,118800001.0
2006-05-22 06:23:00,142.851,142.872,142.844,142.872,78099999.0
2006-05-22 06:24:00,142.873,142.877,142.855,142.858,150699999.0
2006-05-22 06:25:00,142.866,142.866,142.829,142.83,102799999.0
2006-05-22 06:26:00,142.825,142.83,142.808,142.809,96099998.0
2006-05-22 06:27:00,142.81,142.813,142.805,142.809,63000002.0
2006-05-22 06:28:00,142.81,142.825,142.801,142.814,88699999.0
2006-05-22 06:29:00,142.808,142.813,142.791,142.813,79599999.0
2006-05-22 06:30:00,142.834,142.851,142.825,142.846,74800000.0
2006-05-22 06:31:00,142.856,142.856,142.823,142.836,60999999.0
2006-05-22 06:32:00,142.837,142.837,142.82,142.823,100800001.0
2006-05-22 06:33:00,142.824,142.829,142.818,142.822,110699999.0
2006-05-22 06:34:00,142.827,142.84,142.81,142.81,92199998.0
2006-05-22 06:35:00,142.805,142.825,142.804,142.825,93199998.0
2006-05-22 06:36:00,142.83,142.832,142.804,142.822,160100002.0
2006-05-22 06:37:00,142.825,142.825,142.812,142.825,78700000.0
2006-05-22 06:38:00,142.841,142.85,142.823,142.834,103999998.0
2006-05-22 06:39:00,142.832,142.848,142.817,142.817,56000000.0
2006-05-22 06:40:00,142.807,142.82,142.79,142.79,127100001.0
2006-05-22 06:41:00,142.79,142.796,142.778,142.79,138099998.0
2006-05-22 06:42:00,142.795,142.795,142.784,142.79,50400000.0
2006-05-22 06:43:00,142.788,142.795,142.78,142.795,114199999.0
2006-05-22 06:44:00,142.813,142.813,142.797,142.797,139100000.0
2006-05-22 06:45:00,142.792,142.792,142.78,142.782,73400000.0
2006-05-22 06:46:00,142.776,142.776,142.755,142.755,157400002.0
2006-05-22 06:47:00,142.75,142.8,142.75,142.798,94500000.0
2006-05-22 06:48:00,142.803,142.809,142.792,142.794,87800001.0
2006-05-22 06:49:00,142.796,142.808,142.789,142.789,165199997.0
2006-05-22 06:50:00,142.793,142.807,142.782,142.785,107099997.0
2006-05-22 06:51:00,142.772,142.792,142.766,142.785,76599999.0
2006-05-22 06:52:00,142.776,142.784,142.763,142.763,79900000.0
2006-05-22 06:53:00,142.765,142.769,142.736,142.74,114700001.0
2006-05-22 06:54:00,142.742,142.746,142.726,142.735,117400002.0
2006-05-22 06:55:00,142.733,142.742,142.733,142.74,198700000.0
2006-05-22 06:56:00,142.746,142.768,142.742,142.767,136699997.0
2006-05-22 06:57:00,142.77,142.785,142.756,142.785,82300000.0
2006-05-22 06:58:00,142.793,142.819,142.793,142.819,82099999.0
2006-05-22 06:59:00,142.823,142.823,142.816,142.82,31800000.0
2006-05-22 07:00:00,142.819,142.819,142.787,142.819,149000002.0
2006-05-22 07:01:00,142.818,142.826,142.803,142.81,87999998.0
2006-05-22 07:02:00,142.81,142.817,142.804,142.811,102199999.0
2006-05-22 07:03:00,142.806,142.806,142.792,142.803,190600001.0
2006-05-22 07:04:00,142.806,142.81,142.806,142.806,62000000.0
2006-05-22 07:05:00,142.793,142.821,142.792,142.82,86299999.0
2006-05-22 07:06:00,142.821,142.821,142.79,142.802,97299998.0
2006-05-22 07:07:00,142.82,142.838,142.82,142.821,21800000.0
2006-05-22 07:08:00,142.823,142.844,142.823,142.828,104300001.0
2006-05-22 07:09:00,142.819,142.835,142.814,142.832,129300000.0
2006-05-22 07:10:00,142.837,142.843,142.835,142.843,40700001.0
2006-05-22 07:11:00,142.834,142.834,142.813,142.818,110599999.0
2006-05-22 07:12:00,142.817,142.827,142.817,142.827,92199999.0
2006-05-22 07:13:00,142.817,142.82,142.812,142.812,105799998.0
2006-05-22 07:14:00,142.815,142.835,142.811,142.835,97300001.0
2006-05-22 07:15:00,142.827,142.838,142.805,142.805,96000000.0
2006-05-22 07:16:00,142.816,142.85,142.816,142.829,94799998.0
2006-05-22 07:17:00,142.826,142.833,142.805,142.818,106899996.0
2006-05-22 07:18:00,142.806,142.806,142.79,142.79,94900001.0
2006-05-22 07:19:00,142.779,142.798,142.769,142.798,88000000.0
2006-05-22 07:20:00,142.805,142.807,142.792,142.797,155700000.0
2006-05-22 07:21:00,142.794,142.808,142.793,142.798,104000000.0
2006-05-22 07:22:00,142.804,142.81,142.798,142.802,53000000.0
2006-05-22 07:23:00,142.82,142.821,142.802,142.809,240700006.0
2006-05-22 07:24:00,142.805,142.824,142.804,142.824,72200000.0
2006-05-22 07:25:00,142.812,142.839,142.806,142.828,106800000.0
2006-05-22 07:26:00,142.827,142.858,142.826,142.845,143600002.0
2006-05-22 07:27:00,142.843,142.844,142.834,142.844,55200000.0
2006-05-22 07:28:00,142.854,142.866,142.848,142.863,110199999.0
2006-05-22 07:29:00,142.852,142.863,142.851,142.863,55899999.0
2006-05-22 07:30:00,142.858,142.859,142.846,142.859,118300000.0
2006-05-22 07:31:00,142.863,142.877,142.859,142.876,80899998.0
2006-05-22 07:32:00,142.887,142.901,142.866,142.866,94199999.0
2006-05-22 07:33:00,142.866,142.892,142.862,142.882,107499998.0
2006-05-22 07:34:00,142.866,142.866,142.85,142.863,58200000.0
2006-05-22 07:35:00,142.858,142.859,142.827,142.842,56700000.0
2006-05-22 07:36:00,142.848,142.862,142.848,142.848,127499998.0
2006-05-22 07:37:00,142.849,142.868,142.849,142.861,96400001.0
2006-05-22 07:38:00,142.864,142.87,142.852,142.863,207899998.0
2006-05-22 07:39:00,142.857,142.876,142.852,142.876,140799997.0
2006-05-22 07:40:00,142.878,142.89,142.878,142.88,151500002.0
2006-05-22 07:41:00,142.867,142.881,142.867,142.87,143200001.0
2006-05-22 07:42:00,142.875,142.876,142.869,142.87,63700000.0
2006-05-22 07:43:00,142.868,142.888,142.868,142.888,85099999.0
2006-05-22 07:44:00,142.881,142.923,142.876,142.923,88600000.0
2006-05-22 07:45:00,142.955,142.99,142.941,142.986,129700002.0
2006-05-22 07:46:00,143.006,143.057,143.0,143.045,135099999.0
2006-05-22 07:47:00,143.038,143.058,143.031,143.055,161800000.0
2006-05-22 07:48:00,143.053,143.053,143.034,143.034,56399999.0
2006-05-22 07:49:00,143.026,143.026,143.007,143.007,94500002.0
2006-05-22 07:50:00,143.016,143.017,142.995,143.01,71200000.0
2006-05-22 07:51:00,143.017,143.021,142.964,142.985,90300000.0
2006-05-22 07:52:00,142.995,143.022,142.995,142.999,51700000.0
2006-05-22 07:53:00,143.005,143.008,142.967,142.969,81200002.0
2006-05-22 07:54:00,142.958,142.968,142.946,142.967,120199999.0
2006-05-22 07:55:00,142.962,143.011,142.962,143.011,74199998.0
2006-05-22 07:56:00,143.02,143.023,142.985,142.985,193900002.0
2006-05-22 07:57:00,142.986,142.988,142.955,142.955,74999999.0
2006-05-22 07:58:00,142.981,142.992,142.944,142.944,52499999.0
2006-05-22 07:59:00,142.937,142.993,142.937,142.993,95200003.0
2006-05-22 08:00:00,143.002,143.002,142.961,142.962,54100000.0
2006-05-22 08:01:00,142.959,142.975,142.949,142.968,139000001.0
2006-05-22 08:02:00,142.986,143.023,142.986,143.022,29100000.0
2006-05-22 08:03:00,143.01,143.03,143.01,143.019,145299999.0
2006-05-22 08:04:00,143.027,143.034,143.006,143.034,141700000.0
2006-05-22 08:05:00,143.046,143.058,143.038,143.058,102399998.0
2006-05-22 08:06:00,143.052,143.061,143.043,143.053,94600000.0
2006-05-22 08:07:00,143.047,143.057,143.036,143.044,81000001.0
2006-05-22 08:08:00,143.038,143.069,143.038,143.06,108200000.0
2006-05-22 08:09:00,143.063,143.078,143.058,143.07,109899997.0
2006-05-22 08:10:00,143.062,143.066,143.047,143.055,103199999.0
2006-05-22 08:11:00,143.071,143.095,143.071,143.095,95999999.0
2006-05-22 08:12:00,143.095,143.103,143.086,143.096,154699999.0
2006-05-22 08:13:00,143.087,143.1,143.074,143.083,144900001.0
2006-05-22 08:14:00,143.085,143.085,143.064,143.067,59200000.0
2006-05-22 08:15:00,143.064,143.128,143.064,143.128,127000001.0
2006-05-22 08:16:00,143.132,143.156,143.118,143.156,98300002.0
2006-05-22 08:17:00,143.142,143.142,143.076,143.094,76700002.0
2006-05-22 08:18:00,143.093,143.13,143.093,143.126,74300000.0
2006-05-22 08:19:00,143.132,143.146,143.124,143.13,140100004.0
2006-05-22 08:20:00,143.135,143.14,143.122,143.126,197399998.0
2006-05-22 08:21:00,143.13,143.137,143.119,143.12,94900001.0
2006-05-22 08:22:00,143.132,143.167,143.132,143.166,67900000.0
2006-05-22 08:23:00,143.146,143.152,143.135,143.142,83199999.0
2006-05-22 08:24:00,143.161,143.216,143.161,143.202,140999997.0
2006-05-22 08:25:00,143.21,143.227,143.208,143.227,74100000.0
2006-05-22 08:26:00,143.272,143.336,143.264,143.336,91600000.0
2006-05-22 08:27:00,143.345,143.363,143.34,143.343,79099999.0
2006-05-22 08:28:00,143.338,143.36,143.324,143.324,116099998.0
2006-05-22 08:29:00,143.338,143.35,143.323,143.342,126100001.0
2006-05-22 08:30:00,143.358,143.369,143.356,143.357,58599999.0
2006-05-22 08:31:00,143.339,143.346,143.321,143.321,111600001.0
2006-05-22 08:32:00,143.308,143.313,143.294,143.3,136699999.0
2006-05-22 08:33:00,143.31,143.344,143.31,143.334,80600001.0
2006-05-22 08:34:00,143.329,143.372,143.329,143.354,216199996.0
2006-05-22 08:35:00,143.345,143.349,143.319,143.319,121000001.0
2006-05-22 08:36:00,143.317,143.33,143.313,143.317,72800000.0
2006-05-22 08:37:00,143.318,143.318,143.3,143.302,67800000.0
2006-05-22 08:38:00,143.304,143.307,143.296,143.302,68400001.0
2006-05-22 08:39:00,143.312,143.324,143.297,143.318,63099998.0
2006-05-22 08:40:00,143.321,143.341,143.318,143.341,46000000.0
2006-05-22 08:41:00,143.33,143.33,143.28,143.292,222600002.0
2006-05-22 08:42:00,143.289,143.295,143.232,143.249,91500001.0
2006-05-22 08:43:00,143.268,143.297,143.264,143.294,67600000.0
2006-05-22 08:44:00,143.324,143.362,143.324,143.362,146699999.0
2006-05-22 08:45:00,143.371,143.371,143.323,143.327,191000002.0
2006-05-22 08:46:00,143.33,143.348,143.33,143.335,92100000.0
2006-05-22 08:47:00,143.335,143.351,143.32,143.32,93600001.0
2006-05-22 08:48:00,143.334,143.36,143.329,143.353,79899999.0
2006-05-22 08:49:00,143.356,143.394,143.356,143.389,61400000.0
2006-05-22 08:50:00,143.391,143.418,143.372,143.418,80000001.0
2006-05-22 08:51:00,143.421,143.428,143.401,143.415,147999996.0
2006-05-22 08:52:00,143.408,143.41,143.394,143.41,111699998.0
2006-05-22 08:53:00,143.417,143.429,143.414,143.414,78099999.0
2006-05-22 08:54:00,143.389,143.406,143.362,143.387,65100000.0
2006-05-22 08:55:00,143.392,143.393,143.368,143.384,47800000.0
2006-05-22 08:56:00,143.395,143.395,143.388,143.392,75099999.0
2006-05-22 08:57:00,143.399,143.404,143.354,143.354,204900000.0
2006-05-22 08:58:00,143.361,143.384,143.361,143.375,74600001.0
2006-05-22 08:59:00,143.369,143.387,143.363,143.367,160399998.0
2006-05-22 09:00:00,143.366,143.38,143.366,143.372,56800000.0
2006-05-22 09:01:00,143.385,143.398,143.381,143.396,61700000.0
2006-05-22 09:02:00,143.413,143.457,143.402,143.451,89099999.0
2006-05-22 09:03:00,143.46,143.473,143.46,143.468,111600000.0
2006-05-22 09:04:00,143.461,143.461,143.446,143.455,83499999.0
2006-05-22 09:05:00,143.452,143.452,143.444,143.451,118799997.0
2006-05-22 09:06:00,143.447,143.447,143.439,143.439,102299999.0
2006-05-22 09:07:00,143.443,143.488,143.443,143.488,94900003.0
2006-05-22 09:08:00,143.488,143.503,143.484,143.488,91700000.0
2006-05-22 09:09:00,143.484,143.492,143.48,143.492,92600001.0
2006-05-22 09:10:00,143.481,143.489,143.468,143.477,53799999.0
2006-05-22 09:11:00,143.461,143.493,143.455,143.493,138200000.0
2006-05-22 09:12:00,143.478,143.491,143.467,143.467,102600001.0
2006-05-22 09:13:00,143.456,143.491,143.454,143.487,120900000.0
2006-05-22 09:14:00,143.504,143.53,143.504,143.509,118200001.0
2006-05-22 09:15:00,143.503,143.539,143.502,143.537,113100002.0
2006-05-22 09:16:00,143.542,143.552,143.542,143.545,98500000.0
2006-05-22 09:17:00,143.54,143.54,143.519,143.52,32900000.0
2006-05-22 09:18:00,143.522,143.567,143.522,143.567,102100002.0
2006-05-22 09:19:00,143.574,143.574,143.548,143.566,72300000.0
2006-05-22 09:20:00,143.569,143.583,143.541,143.541,59100000.0
2006-05-22 09:21:00,143.528,143.569,143.525,143.557,97500001.0
2006-05-22 09:22:00,143.573,143.606,143.573,143.592,77499999.0
2006-05-22 09:23:00,143.585,143.585,143.544,143.544,140600001.0
2006-05-22 09:24:00,143.535,143.537,143.517,143.517,100300000.0
2006-05-22 09:25:00,143.524,143.524,143.501,143.503,80500001.0
2006-05-22 09:26:00,143.521,143.541,143.511,143.514,52200000.0
2006-05-22 09:27:00,143.522,143.535,143.513,143.535,65300000.0
2006-05-22 09:28:00,143.535,143.541,143.507,143.51,81199999.0
2006-05-22 09:29:00,143.513,143.531,143.505,143.531,78200000.0
2006-05-22 09:30:00,143.543,143.544,143.533,143.535,34200000.0
2006-05-22 09:31:00,143.534,143.534,143.511,143.53,46499998.0
2006-05-22 09:32:00,143.529,143.541,143.524,143.541,39200000.0
2006-05-22 09:33:00,143.541,143.541,143.507,143.511,143500001.0
2006-05-22 09:34:00,143.52,143.53,143.509,143.515,111700000.0
2006-05-22 09:35:00,143.534,143.555,143.534,143.545,120700001.0
2006-05-22 09:36:00,143.555,143.583,143.541,143.583,86800002.0
2006-05-22 09:37:00,143.588,143.596,143.551,143.551,156699997.0
2006-05-22 09:38:00,143.558,143.57,143.558,143.567,44900000.0
2006-05-22 09:39:00,143.569,143.569,143.555,143.556,116199998.0
2006-05-22 09:40:00,143.55,143.55,143.529,143.532,96099997.0
2006-05-22 09:41:00,143.534,143.544,143.514,143.514,89300000.0
2006-05-22 09:42:00,143.52,143.534,143.52,143.534,80100000.0
2006-05-22 09:43:00,143.522,143.536,143.515,143.517,81699999.0
2006-05-22 09:44:00,143.521,143.528,143.513,143.513,102699998.0
2006-05-22 09:45:00,143.505,143.513,143.495,143.495,167000001.0
2006-05-22 09:46:00,143.491,143.494,143.414,143.414,107300000.0
2006-05-22 09:47:00,143.432,143.435,143.395,143.408,128900001.0
2006-05-22 09:48:00,143.403,143.45,143.403,143.444,106800000.0
2006-05-22 09:49:00,143.46,143.473,143.446,143.473,88800001.0
2006-05-22 09:50:00,143.472,143.472,143.45,143.45,102500000.0
2006-05-22 09:51:00,143.445,143.445,143.416,143.418,93499999.0
2006-05-22 09:52:00,143.415,143.44,143.412,143.414,204400000.0
2006-05-22 09:53:00,143.417,143.417,143.384,143.415,146600001.0
2006-05-22 09:54:00,143.427,143.436,143.423,143.424,121100002.0
2006-05-22 09:55:00,143.425,143.45,143.421,143.44,164600001.0
2006-05-22 09:56:00,143.437,143.458,143.437,143.44,95500001.0
2006-05-22 09:57:00,143.435,143.458,143.435,143.458,41600000.0
2006-05-22 09:58:00,143.459,143.475,143.451,143.469,134600000.0
2006-05-22 09:59:00,143.472,143.501,143.472,143.501,115100001.0
2006-05-22 10:00:00,143.48,143.507,143.474,143.497,92099999.0
2006-05-22 10:01:00,143.474,143.504,143.473,143.495,149999998.0
2006-05-22 10:02:00,143.487,143.498,143.466,143.496,176999998.0
2006-05-22 10:03:00,143.511,143.526,143.506,143.526,51900000.0
2006-05-22 10:04:00,143.542,143.551,143.533,143.546,98299998.0
2006-05-22 10:05:00,143.56,143.57,143.56,143.566,117600000.0
2006-05-22 10:06:00,143.579,143.677,143.579,143.677,61900000.0
2006-05-22 10:07:00,143.678,143.682,143.671,143.671,76300000.0
2006-05-22 10:08:00,143.672,143.672,143.65,143.65,44000001.0
2006-05-22 10:09:00,143.655,143.669,143.64,143.669,102900001.0
2006-05-22 10:10:00,143.678,143.678,143.655,143.655,119700001.0
2006-05-22 10:11:00,143.665,143.679,143.654,143.668,79500002.0
2006-05-22 10:12:00,143.677,143.677,143.656,143.669,93599999.0
2006-05-22 10:13:00,143.67,143.683,143.666,143.675,51900000.0
2006-05-22 10:14:00,143.644,143.651,143.629,143.634,123400001.0
2006-05-22 10:15:00,143.624,143.632,143.615,143.615,77900000.0
2006-05-22 10:16:00,143.615,143.627,143.613,143.616,44500000.0
2006-05-22 10:17:00,143.615,143.627,143.608,143.624,169500000.0
2006-05-22 10:18:00,143.622,143.676,143.622,143.666,61400000.0
2006-05-22 10:19:00,143.673,143.73,143.673,143.73,71800001.0
2006-05-22 10:20:00,143.713,143.718,143.699,143.71,146099999.0
2006-05-22 10:21:00,143.697,143.697,143.674,143.68,89200001.0
2006-05-22 10:22:00,143.671,143.678,143.655,143.673,191799999.0
2006-05-22 10:23:00,143.681,143.697,143.659,143.674,169000001.0
2006-05-22 10:24:00,143.685,143.72,143.685,143.715,60800000.0
2006-05-22 10:25:00,143.721,143.726,143.707,143.72,156300000.0
2006-05-22 10:26:00,143.712,143.719,143.694,143.694,118299999.0
2006-05-22 10:27:00,143.696,143.705,143.69,143.701,64900001.0
2006-05-22 10:28:00,143.686,143.693,143.672,143.691,118799998.0
2006-05-22 10:29:00,143.691,143.692,143.68,143.686,64000001.0
2006-05-22 10:30:00,143.669,143.669,143.646,143.65,113699999.0
2006-05-22 10:31:00,143.639,143.639,143.601,143.605,107100000.0
2006-05-22 10:32:00,143.602,143.612,143.59,143.606,67900000.0
2006-05-22 10:33:00,143.594,143.616,143.594,143.611,40099999.0
2006-05-22 10:34:00,143.6,143.618,143.597,143.616,158900002.0
2006-05-22 10:35:00,143.628,143.632,143.622,143.631,45600000.0
2006-05-22 10:36:00,143.638,143.662,143.638,143.659,139900001.0
2006-05-22 10:37:00,143.659,143.664,143.643,143.643,47100000.0
2006-05-22 10:38:00,143.651,143.669,143.651,143.659,58300000.0
2006-05-22 10:39:00,143.654,143.662,143.649,143.662,41000000.0
2006-05-22 10:40:00,143.664,143.666,143.651,143.651,152099999.0
2006-05-22 10:41:00,143.66,143.682,143.66,143.676,82500000.0
2006-05-22 10:42:00,143.672,143.675,143.654,143.654,37300000.0
2006-05-22 10:43:00,143.658,143.664,143.648,143.656,105799999.0
2006-05-22 10:44:00,143.664,143.676,143.661,143.669,113999999.0
2006-05-22 10:45:00,143.67,143.67,143.649,143.663,112299999.0
2006-05-22 10:46:00,143.664,143.672,143.659,143.668,122199999.0
2006-05-22 10:47:00,143.669,143.693,143.669,143.69,163000001.0
2006-05-22 10:48:00,143.685,143.685,143.66,143.669,95100001.0
2006-05-22 10:49:00,143.672,143.676,143.642,143.642,56300001.0
2006-05-22 10:50:00,143.63,143.633,143.623,143.626,125100003.0
2006-05-22 10:51:00,143.638,143.642,143.603,143.621,165400000.0
2006-05-22 10:52:00,143.627,143.646,143.627,143.645,105199999.0
2006-05-22 10:53:00,143.661,143.678,143.661,143.668,95899999.0
2006-05-22 10:54:00,143.681,143.682,143.658,143.665,137000002.0
2006-05-22 10:55:00,143.664,143.664,143.649,143.649,116800000.0
2006-05-22 10:56:00,143.651,143.651,143.63,143.63,79099999.0
2006-05-22 10:57:00,143.638,143.657,143.638,143.64,110799999.0
2006-05-22 10:58:00,143.642,143.657,143.633,143.652,121899998.0
2006-05-22 10:59:00,143.658,143.658,143.638,143.638,49600000.0
2006-05-22 11:00:00,143.644,143.65,143.638,143.638,58100000.0
2006-05-22 11:01:00,143.636,143.651,143.636,143.64,197000000.0
2006-05-22 11:02:00,143.631,143.632,143.614,143.614,60699999.0
2006-05-22 11:03:00,143.598,143.623,143.598,143.617,52700000.0
2006-05-22 11:04:00,143.617,143.617,143.598,143.6,134500004.0
2006-05-22 11:05:00,143.609,143.609,143.589,143.595,166200001.0
2006-05-22 11:06:00,143.611,143.611,143.567,143.573,41300000.0
2006-05-22 11:07:00,143.562,143.562,143.54,143.54,42100000.0
2006-05-22 11:08:00,143.54,143.541,143.526,143.53,59499999.0
2006-05-22 11:09:00,143.533,143.533,143.521,143.526,60200000.0
2006-05-22 11:10:00,143.509,143.523,143.508,143.519,174499999.0
2006-05-22 11:11:00,143.515,143.555,143.515,143.555,87699999.0
2006-05-22 11:12:00,143.562,143.59,143.561,143.585,139200003.0
2006-05-22 11:13:00,143.586,143.592,143.567,143.567,55500000.0
2006-05-22 11:14:00,143.558,143.585,143.558,143.585,116899999.0
2006-05-22 11:15:00,143.584,143.595,143.583,143.595,154800000.0
2006-05-22 11:16:00,143.583,143.583,143.564,143.575,60900001.0
2006-05-22 11:17:00,143.577,143.577,143.554,143.56,139600000.0
2006-05-22 11:18:00,143.56,143.57,143.546,143.57,63200000.0
2006-05-22 11:19:00,143.566,143.567,143.555,143.555,74500001.0
2006-05-22 11:20:00,143.547,143.553,143.541,143.544,104300002.0
2006-05-22 11:21:00,143.553,143.561,143.548,143.548,120200001.0
2006-05-22 11:22:00,143.545,143.553,143.545,143.553,62500001.0
2006-05-22 11:23:00,143.547,143.549,143.542,143.542,112900001.0
2006-05-22 11:24:00,143.551,143.554,143.525,143.525,45499999.0
2006-05-22 11:25:00,143.519,143.53,143.502,143.502,140600001.0
2006-05-22 11:26:00,143.494,143.516,143.494,143.516,107200000.0
2006-05-22 11:27:00,143.512,143.56,143.512,143.555,86299999.0
2006-05-22 11:28:00,143.557,143.564,143.547,143.547,59600001.0
2006-05-22 11:29:00,143.553,143.558,143.501,143.501,100600000.0
2006-05-22 11:30:00,143.486,143.497,143.477,143.497,77900002.0
2006-05-22 11:31:00,143.49,143.517,143.49,143.495,136100000.0
2006-05-22 11:32:00,143.495,143.509,143.495,143.498,95100001.0
2006-05-22 11:33:00,143.5,143.511,143.494,143.511,121299996.0
2006-05-22 11:34:00,143.506,143.506,143.46,143.475,115100002.0
2006-05-22 11:35:00,143.472,143.507,143.469,143.469,131800001.0
2006-05-22 11:36:00,143.478,143.495,143.463,143.485,112700002.0
2006-05-22 11:37:00,143.484,143.499,143.483,143.49,183099998.0
2006-05-22 11:38:00,143.492,143.494,143.483,143.483,105600001.0
2006-05-22 11:39:00,143.483,143.499,143.481,143.495,80600000.0
2006-05-22 11:40:00,143.489,143.503,143.485,143.503,94899999.0
2006-05-22 11:41:00,143.505,143.533,143.505,143.531,103199998.0
2006-05-22 11:42:00,143.533,143.547,143.533,143.539,93099999.0
2006-05-22 11:43:00,143.537,143.542,143.528,143.537,76400001.0
2006-05-22 11:44:00,143.543,143.543,143.529,143.53,65200000.0
2006-05-22 11:45:00,143.523,143.523,143.486,143.506,186500003.0
2006-05-22 11:46:00,143.491,143.491,143.471,143.471,57200000.0
2006-05-22 11:47:00,143.464,143.49,143.464,143.48,195499999.0
2006-05-22 11:48:00,143.485,143.485,143.467,143.467,121000001.0
2006-05-22 11:49:00,143.458,143.466,143.452,143.465,102300001.0
2006-05-22 11:50:00,143.453,143.464,143.443,143.445,62100001.0
2006-05-22 11:51:00,143.431,143.45,143.418,143.45,46200000.0
2006-05-22 11:52:00,143.435,143.469,143.435,143.459,67600000.0
2006-05-22 11:53:00,143.455,143.477,143.452,143.47,100899999.0
2006-05-22 11:54:00,143.47,143.47,143.437,143.443,65600000.0
2006-05-22 11:55:00,143.45,143.476,143.446,143.446,144399999.0
2006-05-22 11:56:00,143.443,143.444,143.422,143.43,109200001.0
2006-05-22 11:57:00,143.433,143.461,143.433,143.45,156500000.0
2006-05-22 11:58:00,143.443,143.466,143.432,143.466,54400000.0
2006-05-22 11:59:00,143.476,143.476,143.402,143.405,165900002.0
2006-05-22 12:00:00,143.394,143.418,143.391,143.403,111600002.0
2006-05-22 12:01:00,143.402,143.408,143.366,143.391,134800004.0
2006-05-22 12:02:00,143.396,143.424,143.396,143.41,106899999.0
2006-05-22 12:03:00,143.403,143.416,143.398,143.409,179000000.0
2006-05-22 12:04:00,143.41,143.416,143.396,143.411,79899999.0
2006-05-22 12:05:00,143.414,143.467,143.414,143.465,129100000.0
2006-05-22 12:06:00,143.468,143.476,143.462,143.467,94300001.0
2006-05-22 12:07:00,143.46,143.481,143.46,143.476,87499998.0
2006-05-22 12:08:00,143.469,143.509,143.469,143.507,38200000.0
2006-05-22 12:09:00,143.526,143.562,143.526,143.547,80800000.0
2006-05-22 12:10:00,143.546,143.546,143.523,143.531,110199998.0
2006-05-22 12:11:00,143.538,143.539,143.501,143.505,95100000.0
2006-05-22 12:12:00,143.502,143.502,143.479,143.481,126999999.0
2006-05-22 12:13:00,143.487,143.492,143.475,143.478,83699999.0
2006-05-22 12:14:00,143.489,143.553,143.489,143.553,85900000.0
2006-05-22 12:15:00,143.561,143.583,143.556,143.57,72300000.0
2006-05-22 12:16:00,143.57,143.57,143.532,143.532,48000000.0
2006-05-22 12:17:00,143.536,143.549,143.531,143.545,151199999.0
2006-05-22 12:18:00,143.543,143.561,143.536,143.561,137200000.0
2006-05-22 12:19:00,143.564,143.579,143.54,143.579,244800002.0
2006-05-22 12:20:00,143.578,143.597,143.57,143.582,130300000.0
2006-05-22 12:21:00,143.574,143.601,143.568,143.601,99900000.0
2006-05-22 12:22:00,143.6,143.609,143.588,143.596,94199998.0
2006-05-22 12:23:00,143.612,143.635,143.606,143.631,122700000.0
2006-05-22 12:24:00,143.643,143.648,143.592,143.592,106500003.0
2006-05-22 12:25:00,143.606,143.618,143.606,143.611,43200000.0
2006-05-22 12:26:00,143.598,143.627,143.598,143.623,111900001.0
2006-05-22 12:27:00,143.621,143.686,143.621,143.686,82200001.0
2006-05-22 12:28:00,143.69,143.722,143.685,143.711,98099999.0
2006-05-22 12:29:00,143.703,143.742,143.702,143.729,58600000.0
2006-05-22 12:30:00,143.721,143.721,143.693,143.714,120699999.0
2006-05-22 12:31:00,143.703,143.703,143.671,143.671,49100000.0
2006-05-22 12:32:00,143.671,143.671,143.598,143.6,62100000.0
2006-05-22 12:33:00,143.603,143.603,143.586,143.586,66600001.0
2006-05-22 12:34:00,143.599,143.637,143.599,143.632,135500000.0
2006-05-22 12:35:00,143.63,143.637,143.612,143.612,79100001.0
2006-05-22 12:36:00,143.616,143.622,143.607,143.609,78600000.0
2006-05-22 12:37:00,143.617,143.625,143.593,143.593,41100000.0
2006-05-22 12:38:00,143.574,143.586,143.57,143.57,71200000.0
2006-05-22 12:39:00,143.574,143.579,143.559,143.57,102300000.0
2006-05-22 12:40:00,143.575,143.582,143.568,143.575,60299999.0
2006-05-22 12:41:00,143.568,143.595,143.568,143.595,173700000.0
2006-05-22 12:42:00,143.593,143.594,143.579,143.579,78399999.0
2006-05-22 12:43:00,143.586,143.588,143.576,143.58,93499999.0
2006-05-22 12:44:00,143.571,143.608,143.565,143.608,41100000.0
2006-05-22 12:45:00,143.635,143.635,143.616,143.618,152500001.0
2006-05-22 12:46:00,143.625,143.638,143.621,143.628,79899999.0
2006-05-22 12:47:00,143.632,143.662,143.632,143.65,103500001.0
2006-05-22 12:48:00,143.654,143.654,143.616,143.629,120700001.0
2006-05-22 12:49:00,143.614,143.616,143.597,143.597,124399998.0
2006-05-22 12:50:00,143.588,143.588,143.568,143.574,37800000.0
2006-05-22 12:51:00,143.571,143.571,143.545,143.545,68699998.0
2006-05-22 12:52:00,143.547,143.547,143.523,143.523,67000001.0
2006-05-22 12:53:00,143.524,143.525,143.508,143.508,140000002.0
2006-05-22 12:54:00,143.517,143.559,143.517,143.559,66599999.0
2006-05-22 12:55:00,143.564,143.622,143.564,143.621,53600000.0
2006-05-22 12:56:00,143.619,143.639,143.619,143.635,61200000.0
2006-05-22 12:57:00,143.628,143.628,143.59,143.598,168300000.0
2006-05-22 12:58:00,143.593,143.605,143.583,143.589,179000001.0
2006-05-22 12:59:00,143.583,143.587,143.574,143.587,53900000.0
2006-05-22 13:00:00,143.591,143.591,143.571,143.578,52600000.0
2006-05-22 13:01:00,143.576,143.592,143.574,143.592,104500001.0
2006-05-22 13:02:00,143.585,143.591,143.574,143.577,133699997.0
2006-05-22 13:03:00,143.582,143.585,143.543,143.543,84300000.0
2006-05-22 13:04:00,143.534,143.541,143.53,143.541,82099999.0
2006-05-22 13:05:00,143.536,143.539,143.525,143.525,54700000.0
2006-05-22 13:06:00,143.537,143.544,143.512,143.528,122400000.0
2006-05-22 13:07:00,143.521,143.521,143.498,143.499,40500000.0
2006-05-22 13:08:00,143.495,143.502,143.489,143.489,117700001.0
2006-05-22 13:09:00,143.504,143.538,143.491,143.538,65100000.0
2006-05-22 13:10:00,143.54,143.541,143.515,143.515,161300001.0
2006-05-22 13:11:00,143.513,143.521,143.499,143.499,73000001.0
2006-05-22 13:12:00,143.485,143.494,143.477,143.487,125300002.0
2006-05-22 13:13:00,143.485,143.485,143.464,143.467,153500003.0
2006-05-22 13:14:00,143.471,143.471,143.451,143.46,118799999.0
2006-05-22 13:15:00,143.461,143.47,143.455,143.468,138900000.0
2006-05-22 13:16:00,143.466,143.468,143.457,143.457,157700003.0
2006-05-22 13:17:00,143.462,143.47,143.453,143.46,85900000.0
2006-05-22 13:18:00,143.459,143.468,143.45,143.468,104900000.0
2006-05-22 13:19:00,143.468,143.48,143.468,143.477,59900000.0
2006-05-22 13:20:00,143.495,143.508,143.468,143.5,118699997.0
2006-05-22 13:21:00,143.513,143.521,143.501,143.512,87700000.0
2006-05-22 13:22:00,143.505,143.519,143.484,143.519,105400001.0
2006-05-22 13:23:00,143.515,143.515,143.495,143.515,104099998.0
2006-05-22 13:24:00,143.524,143.537,143.509,143.537,78399999.0
2006-05-22 13:25:00,143.531,143.531,143.511,143.52,99100000.0
2006-05-22 13:26:00,143.519,143.528,143.499,143.5,67100000.0
2006-05-22 13:27:00,143.484,143.49,143.477,143.485,82599999.0
2006-05-22 13:28:00,143.471,143.477,143.455,143.467,69000000.0
2006-05-22 13:29:00,143.46,143.46,143.449,143.46,189299999.0
2006-05-22 13:30:00,143.465,143.473,143.465,143.473,38400000.0
2006-05-22 13:31:00,143.467,143.475,143.463,143.475,119499999.0
2006-05-22 13:32:00,143.467,143.497,143.467,143.488,82500000.0
2006-05-22 13:33:00,143.498,143.505,143.489,143.502,67900000.0
2006-05-22 13:34:00,143.495,143.506,143.495,143.506,134100001.0
2006-05-22 13:35:00,143.499,143.516,143.499,143.508,94900000.0
2006-05-22 13:36:00,143.506,143.527,143.501,143.501,103700000.0
2006-05-22 13:37:00,143.504,143.527,143.504,143.517,140200002.0
2006-05-22 13:38:00,143.522,143.522,143.505,143.517,170700001.0
2006-05-22 13:39:00,143.515,143.515,143.497,143.497,78300000.0
2006-05-22 13:40:00,143.493,143.506,143.49,143.49,145399998.0
2006-05-22 13:41:00,143.481,143.481,143.447,143.449,80999999.0
2006-05-22 13:42:00,143.44,143.443,143.427,143.44,61600001.0
2006-05-22 13:43:00,143.435,143.435,143.404,143.41,99100000.0
2006-05-22 13:44:00,143.407,143.439,143.407,143.439,59000000.0
2006-05-22 13:45:00,143.439,143.45,143.432,143.432,143800001.0
2006-05-22 13:46:00,143.454,143.495,143.454,143.495,114599999.0
2006-05-22 13:47:00,143.477,143.494,143.473,143.489,88500000.0
2006-05-22 13:48:00,143.493,143.518,143.493,143.518,117699998.0
2006-05-22 13:49:00,143.513,143.513,143.505,143.505,8600000.0
2006-05-22 13:50:00,143.495,143.511,143.495,143.511,36499999.0
2006-05-22 13:51:00,143.517,143.517,143.496,143.503,136800000.0
2006-05-22 13:52:00,143.5,143.513,143.493,143.494,107600000.0
2006-05-22 13:53:00,143.49,143.5,143.485,143.485,116899996.0
2006-05-22 13:54:00,143.49,143.498,143.49,143.498,72300002.0
2006-05-22 13:55:00,143.502,143.511,143.5,143.507,115500002.0
2006-05-22 13:56:00,143.503,143.508,143.487,143.491,94899998.0
2006-05-22 13:57:00,143.48,143.483,143.47,143.475,124100001.0
2006-05-22 13:58:00,143.471,143.471,143.447,143.448,90199999.0
2006-05-22 13:59:00,143.439,143.439,143.406,143.412,106300000.0
2006-05-22 14:00:00,143.411,143.424,143.402,143.418,187499999.0
2006-05-22 14:01:00,143.439,143.448,143.42,143.446,171000001.0
2006-05-22 14:02:00,143.448,143.49,143.444,143.49,98100000.0
2006-05-22 14:03:00,143.49,143.502,143.479,143.484,58700000.0
2006-05-22 14:04:00,143.483,143.524,143.481,143.518,82400000.0
2006-05-22 14:05:00,143.512,143.524,143.512,143.524,78400000.0
2006-05-22 14:06:00,143.523,143.527,143.512,143.514,93600000.0
2006-05-22 14:07:00,143.504,143.518,143.504,143.516,88200001.0
2006-05-22 14:08:00,143.513,143.52,143.481,143.481,187099998.0
2006-05-22 14:09:00,143.467,143.485,143.465,143.479,89099999.0
2006-05-22 14:10:00,143.482,143.488,143.46,143.462,119899999.0
2006-05-22 14:11:00,143.489,143.515,143.489,143.504,97300003.0
2006-05-22 14:12:00,143.51,143.52,143.509,143.512,111200000.0
2006-05-22 14:13:00,143.512,143.528,143.512,143.522,119599999.0
2006-05-22 14:14:00,143.518,143.532,143.511,143.526,143999996.0
2006-05-22 14:15:00,143.517,143.538,143.501,143.538,142999999.0
2006-05-22 14:16:00,143.536,143.558,143.534,143.54,73300000.0
2006-05-22 14:17:00,143.537,143.57,143.535,143.57,73100000.0
2006-05-22 14:18:00,143.558,143.564,143.552,143.552,66300001.0
2006-05-22 14:19:00,143.56,143.577,143.56,143.568,61300000.0
2006-05-22 14:20:00,143.561,143.561,143.539,143.548,104400000.0
2006-05-22 14:21:00,143.534,143.578,143.534,143.573,86400002.0
2006-05-22 14:22:00,143.578,143.583,143.565,143.565,95700000.0
2006-05-22 14:23:00,143.561,143.569,143.549,143.552,82500000.0
2006-05-22 14:24:00,143.556,143.556,143.533,143.54,112499999.0
2006-05-22 14:25:00,143.545,143.569,143.545,143.566,165599999.0
2006-05-22 14:26:00,143.564,143.572,143.56,143.566,93000000.0
2006-05-22 14:27:00,143.562,143.562,143.52,143.526,73400000.0
2006-05-22 14:28:00,143.515,143.515,143.481,143.487,116700000.0
2006-05-22 14:29:00,143.489,143.509,143.481,143.507,125300000.0
2006-05-22 14:30:00,143.515,143.53,143.51,143.51,63000000.0
2006-05-22 14:31:00,143.517,143.525,143.503,143.522,51700000.0
2006-05-22 14:32:00,143.518,143.537,143.512,143.535,136199999.0
2006-05-22 14:33:00,143.522,143.539,143.522,143.526,196700001.0
2006-05-22 14:34:00,143.525,143.526,143.48,143.483,62400000.0
2006-05-22 14:35:00,143.476,143.482,143.457,143.476,139600001.0
2006-05-22 14:36:00,143.486,143.538,143.486,143.536,117099999.0
2006-05-22 14:37:00,143.547,143.547,143.531,143.535,76099998.0
2006-05-22 14:38:00,143.521,143.546,143.518,143.532,108099999.0
2006-05-22 14:39:00,143.534,143.573,143.529,143.573,65000000.0
2006-05-22 14:40:00,143.582,143.604,143.571,143.594,77700002.0
2006-05-22 14:41:00,143.58,143.58,143.559,143.567,68100000.0
2006-05-22 14:42:00,143.567,143.579,143.548,143.571,83299999.0
2006-05-22 14:43:00,143.601,143.623,143.585,143.589,93000001.0
2006-05-22 14:44:00,143.615,143.62,143.585,143.585,79999998.0
2006-05-22 14:45:00,143.571,143.579,143.558,143.565,75899999.0
2006-05-22 14:46:00,143.559,143.559,143.538,143.538,80700001.0
2006-05-22 14:47:00,143.52,143.526,143.503,143.503,124599996.0
2006-05-22 14:48:00,143.508,143.531,143.508,143.524,86399998.0
2006-05-22 14:49:00,143.516,143.521,143.51,143.517,103199997.0
2006-05-22 14:50:00,143.508,143.571,143.506,143.571,96100003.0
2006-05-22 14:51:00,143.58,143.606,143.576,143.577,199199997.0
2006-05-22 14:52:00,143.577,143.589,143.561,143.57,104999999.0
2006-05-22 14:53:00,143.569,143.584,143.565,143.565,94799999.0
2006-05-22 14:54:00,143.571,143.587,143.571,143.577,67600001.0
2006-05-22 14:55:00,143.573,143.578,143.564,143.566,80200000.0
2006-05-22 14:56:00,143.57,143.575,143.565,143.572,147699998.0
2006-05-22 14:57:00,143.584,143.588,143.573,143.588,74000000.0
2006-05-22 14:58:00,143.583,143.594,143.572,143.591,82200000.0
2006-05-22 14:59:00,143.602,143.602,143.581,143.581,40000000.0
2006-05-22 15:00:00,143.589,143.594,143.573,143.573,122999999.0
2006-05-22 15:01:00,143.568,143.579,143.565,143.576,74900002.0
2006-05-22 15:02:00,143.585,143.607,143.585,143.605,120600000.0
2006-05-22 15:03:00,143.608,143.628,143.607,143.621,98299999.0
2006-05-22 15:04:00,143.618,143.627,143.611,143.62,68400001.0
2006-05-22 15:05:00,143.616,143.634,143.616,143.624,67499999.0
2006-05-22 15:06:00,143.626,143.626,143.605,143.62,62900000.0
2006-05-22 15:07:00,143.623,143.623,143.6,143.6,81599999.0
2006-05-22 15:08:00,143.611,143.616,143.607,143.607,52000000.0
2006-05-22 15:09:00,143.595,143.623,143.595,143.615,121900000.0
2006-05-22 15:10:00,143.615,143.641,143.615,143.641,52599998.0
2006-05-22 15:11:00,143.642,143.652,143.635,143.639,36200000.0
2006-05-22 15:12:00,143.64,143.646,143.631,143.646,99400002.0
2006-05-22 15:13:00,143.645,143.649,143.64,143.645,81200000.0
2006-05-22 15:14:00,143.652,143.659,143.636,143.645,104700000.0
2006-05-22 15:15:00,143.639,143.667,143.639,143.655,56399998.0
2006-05-22 15:16:00,143.651,143.658,143.632,143.632,70000000.0
2006-05-22 15:17:00,143.627,143.635,143.619,143.635,148500004.0
2006-05-22 15:18:00,143.641,143.647,143.635,143.638,94300001.0
2006-05-22 15:19:00,143.625,143.638,143.619,143.629,91299999.0
2006-05-22 15:20:00,143.624,143.624,143.601,143.601,140200000.0
2006-05-22 15:21:00,143.593,143.601,143.583,143.591,135300001.0
2006-05-22 15:22:00,143.582,143.63,143.582,143.63,21700000.0
2006-05-22 15:23:00,143.639,143.647,143.575,143.575,129600000.0
2006-05-22 15:24:00,143.57,143.599,143.569,143.592,96500000.0
2006-05-22 15:25:00,143.581,143.61,143.577,143.61,37600000.0
2006-05-22 15:26:00,143.631,143.644,143.609,143.63,87500000.0
2006-05-22 15:27:00,143.638,143.647,143.623,143.64,77900000.0
2006-05-22 15:28:00,143.643,143.643,143.619,143.639,126399998.0
2006-05-22 15:29:00,143.633,143.65,143.617,143.65,108299998.0
2006-05-22 15:30:00,143.648,143.668,143.647,143.653,149099997.0
2006-05-22 15:31:00,143.647,143.655,143.641,143.646,73600000.0
2006-05-22 15:32:00,143.628,143.628,143.575,143.596,97099999.0
2006-05-22 15:33:00,143.612,143.621,143.603,143.62,108199999.0
2006-05-22 15:34:00,143.626,143.627,143.593,143.596,97199999.0
2006-05-22 15:35:00,143.594,143.611,143.591,143.6,128000000.0
2006-05-22 15:36:00,143.619,143.631,143.602,143.623,195699998.0
2006-05-22 15:37:00,143.626,143.626,143.608,143.616,65899999.0
2006-05-22 15:38:00,143.611,143.611,143.601,143.601,74699999.0
2006-05-22 15:39:00,143.596,143.621,143.596,143.603,56200000.0
2006-05-22 15:40:00,143.596,143.605,143.571,143.571,43400000.0
2006-05-22 15:41:00,143.558,143.585,143.553,143.585,77600000.0
2006-05-22 15:42:00,143.592,143.604,143.59,143.59,84599999.0
2006-05-22 15:43:00,143.565,143.593,143.565,143.593,66100002.0
2006-05-22 15:44:00,143.597,143.61,143.585,143.592,153999999.0
2006-05-22 15:45:00,143.59,143.646,143.59,143.646,34799999.0
2006-05-22 15:46:00,143.632,143.643,143.622,143.633,89800000.0
2006-05-22 15:47:00,143.641,143.661,143.626,143.637,63400000.0
2006-05-22 15:48:00,143.631,143.631,143.587,143.59,116400001.0
2006-05-22 15:49:00,143.593,143.594,143.562,143.562,102700000.0
2006-05-22 15:50:00,143.573,143.578,143.445,143.445,114299998.0
2006-05-22 15:51:00,143.455,143.509,143.455,143.509,43900000.0
2006-05-22 15:52:00,143.515,143.525,143.491,143.512,189700000.0
2006-05-22 15:53:00,143.5,143.533,143.487,143.521,148400002.0
2006-05-22 15:54:00,143.521,143.527,143.499,143.51,99200000.0
2006-05-22 15:55:00,143.515,143.526,143.505,143.505,154800000.0
2006-05-22 15:56:00,143.511,143.52,143.5,143.5,51600000.0
2006-05-22 15:57:00,143.502,143.502,143.396,143.4,73800000.0
2006-05-22 15:58:00,143.388,143.42,143.388,143.418,110200001.0
2006-05-22 15:59:00,143.421,143.438,143.413,143.432,99600000.0
2006-05-22 16:00:00,143.437,143.438,143.412,143.412,29600000.0
2006-05-22 16:01:00,143.42,143.431,143.409,143.411,54800000.0
2006-05-22 16:02:00,143.408,143.408,143.364,143.366,103800000.0
2006-05-22 16:03:00,143.397,143.406,143.378,143.383,107100001.0
2006-05-22 16:04:00,143.384,143.388,143.373,143.375,54600000.0
2006-05-22 16:05:00,143.372,143.372,143.347,143.366,136700000.0
2006-05-22 16:06:00,143.359,143.359,143.337,143.343,71300000.0
2006-05-22 16:07:00,143.359,143.378,143.354,143.378,35000000.0
2006-05-22 16:08:00,143.395,143.398,143.36,143.371,146600002.0
2006-05-22 16:09:00,143.368,143.382,143.356,143.368,78500001.0
2006-05-22 16:10:00,143.374,143.375,143.356,143.375,54699999.0
2006-05-22 16:11:00,143.372,143.389,143.371,143.389,134400001.0
2006-05-22 16:12:00,143.394,143.432,143.394,143.42,116400001.0
2006-05-22 16:13:00,143.427,143.461,143.424,143.461,66100000.0
2006-05-22 16:14:00,143.467,143.467,143.444,143.456,63099999.0
2006-05-22 16:15:00,143.457,143.475,143.453,143.475,66299999.0
2006-05-22 16:16:00,143.471,143.494,143.466,143.482,81400001.0
2006-05-22 16:17:00,143.489,143.489,143.46,143.47,136399999.0
2006-05-22 16:18:00,143.468,143.487,143.468,143.47,147300004.0
2006-05-22 16:19:00,143.484,143.499,143.466,143.472,174300002.0
2006-05-22 16:20:00,143.471,143.49,143.459,143.49,86799999.0
2006-05-22 16:21:00,143.487,143.524,143.486,143.516,36800000.0
2006-05-22 16:22:00,143.484,143.511,143.47,143.47,149100000.0
2006-05-22 16:23:00,143.445,143.457,143.438,143.444,109399997.0
2006-05-22 16:24:00,143.438,143.467,143.437,143.46,125000000.0
2006-05-22 16:25:00,143.463,143.484,143.462,143.484,40700000.0
2006-05-22 16:26:00,143.481,143.492,143.458,143.471,73999999.0
2006-05-22 16:27:00,143.471,143.484,143.468,143.484,95900001.0
2006-05-22 16:28:00,143.487,143.538,143.486,143.538,95899999.0
2006-05-22 16:29:00,143.536,143.547,143.531,143.533,177499998.0
2006-05-22 16:30:00,143.544,143.552,143.531,143.542,113199999.0
2006-05-22 16:31:00,143.531,143.556,143.531,143.535,76300001.0
2006-05-22 16:32:00,143.528,143.558,143.525,143.558,181700001.0
2006-05-22 16:33:00,143.548,143.575,143.535,143.575,129299997.0
2006-05-22 16:34:00,143.583,143.587,143.552,143.57,106900000.0
2006-05-22 16:35:00,143.564,143.564,143.543,143.545,25600000.0
2006-05-22 16:36:00,143.548,143.557,143.531,143.531,75800000.0
2006-05-22 16:37:00,143.534,143.552,143.534,143.543,100800001.0
2006-05-22 16:38:00,143.533,143.555,143.533,143.555,93699999.0
2006-05-22 16:39:00,143.546,143.561,143.536,143.558,70400000.0
2006-05-22 16:40:00,143.555,143.571,143.551,143.565,138599997.0
2006-05-22 16:41:00,143.571,143.579,143.555,143.572,74600000.0
2006-05-22 16:42:00,143.594,143.618,143.594,143.602,137400001.0
2006-05-22 16:43:00,143.616,143.623,143.59,143.59,134299998.0
2006-05-22 16:44:00,143.597,143.614,143.572,143.614,118799999.0
2006-05-22 16:45:00,143.613,143.626,143.604,143.622,226200004.0
2006-05-22 16:46:00,143.624,143.632,143.611,143.622,136699998.0
2006-05-22 16:47:00,143.624,143.635,143.613,143.635,103999998.0
2006-05-22 16:48:00,143.626,143.641,143.615,143.641,69100000.0
2006-05-22 16:49:00,143.637,143.656,143.635,143.65,71199999.0
2006-05-22 16:50:00,143.661,143.663,143.646,143.662,121200001.0
2006-05-22 16:51:00,143.67,143.673,143.656,143.657,94300001.0
2006-05-22 16:52:00,143.648,143.659,143.633,143.642,194099998.0
2006-05-22 16:53:00,143.654,143.664,143.653,143.656,146100000.0
2006-05-22 16:54:00,143.664,143.676,143.652,143.652,100700002.0
2006-05-22 16:55:00,143.658,143.661,143.64,143.64,62500001.0
2006-05-22 16:56:00,143.616,143.616,143.582,143.582,90199997.0
2006-05-22 16:57:00,143.591,143.623,143.591,143.615,125899999.0
2006-05-22 16:58:00,143.625,143.625,143.588,143.597,157299999.0
2006-05-22 16:59:00,143.626,143.651,143.609,143.637,54200000.0
2006-05-22 17:00:00,143.668,143.675,143.6,143.611,109200000.0
2006-05-22 17:01:00,143.612,143.622,143.607,143.612,48200001.0
2006-05-22 17:02:00,143.622,143.643,143.621,143.636,56699999.0
2006-05-22 17:03:00,143.636,143.642,143.607,143.607,203700004.0
2006-05-22 17:04:00,143.603,143.626,143.603,143.616,159100002.0
2006-05-22 17:05:00,143.607,143.612,143.6,143.6,50100000.0
2006-05-22 17:06:00,143.601,143.601,143.575,143.592,30800000.0
2006-05-22 17:07:00,143.597,143.609,143.593,143.593,89200001.0
2006-05-22 17:08:00,143.594,143.599,143.572,143.572,136200001.0
2006-05-22 17:09:00,143.563,143.578,143.561,143.572,92500002.0
2006-05-22 17:10:00,143.571,143.571,143.503,143.503,73200001.0
2006-05-22 17:11:00,143.493,143.498,143.476,143.491,96099999.0
2006-05-22 17:12:00,143.504,143.518,143.484,143.515,118299999.0
2006-05-22 17:13:00,143.513,143.556,143.507,143.55,71499999.0
2006-05-22 17:14:00,143.541,143.558,143.53,143.55,91000001.0
2006-05-22 17:15:00,143.535,143.567,143.53,143.556,168400002.0
2006-05-22 17:16:00,143.551,143.561,143.549,143.557,102899999.0
2006-05-22 17:17:00,143.558,143.572,143.544,143.55,58300000.0
2006-05-22 17:18:00,143.538,143.553,143.53,143.553,124999999.0
2006-05-22 17:19:00,143.557,143.557,143.536,143.538,136700003.0
2006-05-22 17:20:00,143.533,143.551,143.533,143.534,151900000.0
2006-05-22 17:21:00,143.531,143.531,143.509,143.515,104599998.0
2006-05-22 17:22:00,143.509,143.535,143.509,143.528,115400001.0
2006-05-22 17:23:00,143.526,143.536,143.518,143.53,75600000.0
2006-05-22 17:24:00,143.528,143.536,143.522,143.527,88400002.0
2006-05-22 17:25:00,143.526,143.526,143.517,143.525,41900000.0
2006-05-22 17:26:00,143.518,143.528,143.512,143.522,195700001.0
2006-05-22 17:27:00,143.514,143.531,143.514,143.526,56699999.0
2006-05-22 17:28:00,143.516,143.532,143.514,143.518,176599998.0
2006-05-22 17:29:00,143.515,143.524,143.506,143.52,178500001.0
2006-05-22 17:30:00,143.513,143.513,143.461,143.472,63300000.0
2006-05-22 17:31:00,143.452,143.459,143.436,143.453,68299999.0
2006-05-22 17:32:00,143.44,143.442,143.386,143.39,108800002.0
2006-05-22 17:33:00,143.378,143.388,143.372,143.38,99300002.0
2006-05-22 17:34:00,143.383,143.383,143.37,143.377,70400000.0
2006-05-22 17:35:00,143.383,143.4,143.371,143.397,99599999.0
2006-05-22 17:36:00,143.402,143.409,143.391,143.395,101799998.0
2006-05-22 17:37:00,143.393,143.396,143.362,143.362,226099999.0
2006-05-22 17:38:00,143.367,143.367,143.33,143.33,114599999.0
2006-05-22 17:39:00,143.311,143.328,143.311,143.323,46700000.0
2006-05-22 17:40:00,143.327,143.331,143.319,143.325,141400001.0
2006-05-22 17:41:00,143.326,143.341,143.318,143.341,127400002.0
2006-05-22 17:42:00,143.37,143.397,143.37,143.39,46400000.0
2006-05-22 17:43:00,143.388,143.42,143.376,143.397,68899999.0
2006-05-22 17:44:00,143.394,143.408,143.385,143.408,79500000.0
2006-05-22 17:45:00,143.425,143.44,143.425,143.436,68000000.0
2006-05-22 17:46:00,143.44,143.448,143.415,143.417,92800001.0
2006-05-22 17:47:00,143.41,143.424,143.407,143.42,169500001.0
2006-05-22 17:48:00,143.419,143.423,143.406,143.423,121999998.0
2006-05-22 17:49:00,143.427,143.441,143.416,143.441,120099998.0
2006-05-22 17:50:00,143.431,143.433,143.408,143.419,74900000.0
2006-05-22 17:51:00,143.408,143.424,143.406,143.424,117200001.0
2006-05-22 17:52:00,143.418,143.452,143.411,143.452,97700002.0
2006-05-22 17:53:00,143.446,143.455,143.443,143.455,69099999.0
2006-05-22 17:54:00,143.462,143.473,143.44,143.455,85499999.0
2006-05-22 17:55:00,143.457,143.465,143.448,143.46,91600000.0
2006-05-22 17:56:00,143.458,143.472,143.45,143.465,133199997.0
2006-05-22 17:57:00,143.46,143.469,143.455,143.465,103100000.0
2006-05-22 17:58:00,143.452,143.452,143.439,143.445,47700000.0
2006-05-22 17:59:00,143.435,143.435,143.405,143.405,60700000.0
2006-05-22 18:00:00,143.398,143.409,143.388,143.404,67199999.0
2006-05-22 18:01:00,143.392,143.405,143.382,143.384,1250299996.0
2006-05-22 18:02:00,143.39,143.4,143.37,143.39,2116000003.0
2006-05-22 18:03:00,143.389,143.406,143.383,143.39,2116000003.0
2006-05-22 18:04:00,143.397,143.406,143.382,143.392,1575000001.0
2006-05-22 18:05:00,143.393,143.435,143.393,143.415,1641899999.0
2006-05-22 18:06:00,143.417,143.424,143.41,143.423,1067099995.0
2006-05-22 18:07:00,143.419,143.419,143.383,143.418,1985100003.0
2006-05-22 18:08:00,143.42,143.422,143.402,143.405,1891299987.0
2006-05-22 18:09:00,143.405,143.411,143.391,143.399,1428499995.0
2006-05-22 18:10:00,143.403,143.404,143.388,143.39,989300005.0
2006-05-22 18:11:00,143.397,143.402,143.369,143.399,650300000.0
2006-05-22 18:12:00,143.4,143.432,143.389,143.418,677000004.0
2006-05-22 18:13:00,143.425,143.446,143.41,143.446,1132399994.0
2006-05-22 18:14:00,143.446,143.446,143.411,143.417,1412600009.0
2006-05-22 18:15:00,143.415,143.435,143.407,143.427,1605199991.0
2006-05-22 18:16:00,143.422,143.439,143.417,143.42,1498200004.0
2006-05-22 18:17:00,143.424,143.439,143.424,143.428,646500001.0
2006-05-22 18:18:00,143.438,143.447,143.436,143.438,597399993.0
2006-05-22 18:19:00,143.441,143.475,143.441,143.452,794099997.0
2006-05-22 18:20:00,143.453,143.471,143.427,143.455,1530199993.0
2006-05-22 18:21:00,143.46,143.463,143.441,143.462,1115299999.0
2006-05-22 18:22:00,143.463,143.482,143.436,143.452,1089699995.0
2006-05-22 18:23:00,143.452,143.472,143.451,143.472,1498700004.0
2006-05-22 18:24:00,143.467,143.477,143.457,143.457,1157199985.0
2006-05-22 18:25:00,143.468,143.497,143.468,143.485,1141199998.0
2006-05-22 18:26:00,143.489,143.534,143.486,143.508,812699997.0
2006-05-22 18:27:00,143.514,143.515,143.491,143.498,807399996.0
2006-05-22 18:28:00,143.502,143.505,143.488,143.49,853799996.0
2006-05-22 18:29:00,143.482,143.482,143.442,143.46,883799993.0
2006-05-22 18:30:00,143.461,143.481,143.458,143.475,477499997.0
2006-05-22 18:31:00,143.471,143.478,143.451,143.451,776400009.0
2006-05-22 18:32:00,143.441,143.457,143.432,143.449,1154800003.0
2006-05-22 18:33:00,143.452,143.468,143.446,143.456,1821399986.0
2006-05-22 18:34:00,143.454,143.463,143.433,143.438,1074700006.0
2006-05-22 18:35:00,143.439,143.456,143.432,143.435,1353899998.0
2006-05-22 18:36:00,143.433,143.446,143.425,143.442,629700002.0
2006-05-22 18:37:00,143.444,143.452,143.433,143.44,416599998.0
2006-05-22 18:38:00,143.445,143.445,143.431,143.433,349500000.0
2006-05-22 18:39:00,143.428,143.428,143.409,143.412,264000000.0
2006-05-22 18:40:00,143.419,143.476,143.419,143.456,1114200005.0
2006-05-22 18:41:00,143.46,143.474,143.451,143.47,415100000.0
2006-05-22 18:42:00,143.47,143.474,143.448,143.455,657499999.0
2006-05-22 18:43:00,143.452,143.455,143.439,143.439,382599995.0
2006-05-22 18:44:00,143.436,143.447,143.429,143.445,322100000.0
2006-05-22 18:45:00,143.45,143.5,143.45,143.499,299400000.0
2006-05-22 18:46:00,143.51,143.523,143.497,143.517,595899995.0
2006-05-22 18:47:00,143.514,143.518,143.49,143.49,215100000.0
2006-05-22 18:48:00,143.49,143.492,143.473,143.473,380399998.0
2006-05-22 18:49:00,143.473,143.505,143.473,143.495,448999998.0
2006-05-22 18:50:00,143.496,143.51,143.493,143.501,844099998.0
2006-05-22 18:51:00,143.499,143.52,143.494,143.505,451599998.0
2006-05-22 18:52:00,143.507,143.52,143.471,143.478,841600004.0
2006-05-22 18:53:00,143.471,143.492,143.464,143.471,916299998.0
2006-05-22 18:54:00,143.47,143.478,143.452,143.463,845599998.0
2006-05-22 18:55:00,143.475,143.495,143.472,143.476,1130199997.0
2006-05-22 18:56:00,143.47,143.482,143.462,143.482,490199999.0
2006-05-22 18:57:00,143.487,143.487,143.444,143.463,508100001.0
2006-05-22 18:58:00,143.475,143.493,143.471,143.483,648899997.0
2006-05-22 18:59:00,143.487,143.487,143.47,143.472,746699998.0
2006-05-22 19:00:00,143.464,143.47,143.45,143.452,369200000.0
2006-05-22 19:01:00,143.455,143.47,143.449,143.465,258299999.0
2006-05-22 19:02:00,143.466,143.493,143.46,143.461,241600000.0
2006-05-22 19:03:00,143.452,143.462,143.444,143.451,774800004.0
2006-05-22 19:04:00,143.47,143.508,143.47,143.5,525399999.0
2006-05-22 19:05:00,143.512,143.512,143.459,143.459,636999996.0
2006-05-22 19:06:00,143.464,143.483,143.464,143.465,920999993.0
2006-05-22 19:07:00,143.461,143.47,143.458,143.46,1016900000.0
2006-05-22 19:08:00,143.469,143.487,143.468,143.468,896300001.0
2006-05-22 19:09:00,143.469,143.501,143.469,143.501,639999999.0
2006-05-22 19:10:00,143.506,143.506,143.484,143.487,147199999.0
2006-05-22 19:11:00,143.48,143.48,143.454,143.454,492600002.0
2006-05-22 19:12:00,143.457,143.472,143.457,143.472,312300001.0
2006-05-22 19:13:00,143.474,143.474,143.464,143.473,112500001.0
2006-05-22 19:14:00,143.47,143.482,143.463,143.463,280299996.0
2006-05-22 19:15:00,143.457,143.47,143.449,143.46,866799994.0
2006-05-22 19:16:00,143.445,143.45,143.409,143.422,375099997.0
2006-05-22 19:17:00,143.417,143.445,143.401,143.445,460600000.0
2006-05-22 19:18:00,143.438,143.438,143.41,143.414,394700001.0
2006-05-22 19:19:00,143.409,143.42,143.4,143.402,645499998.0
2006-05-22 19:20:00,143.405,143.414,143.398,143.409,274299999.0
2006-05-22 19:21:00,143.417,143.424,143.402,143.402,498500001.0
2006-05-22 19:22:00,143.402,143.408,143.4,143.404,146200001.0
2006-05-22 19:23:00,143.415,143.422,143.404,143.411,1406200002.0
2006-05-22 19:24:00,143.406,143.414,143.389,143.407,659500002.0
2006-05-22 19:25:00,143.408,143.41,143.39,143.407,733899998.0
2006-05-22 19:26:00,143.408,143.427,143.389,143.389,1185000000.0
2006-05-22 19:27:00,143.386,143.4,143.385,143.39,700599999.0
2006-05-22 19:28:00,143.396,143.41,143.393,143.394,444300001.0
2006-05-22 19:29:00,143.39,143.404,143.379,143.38,480199992.0
2006-05-22 19:30:00,143.382,143.391,143.379,143.381,705699997.0
2006-05-22 19:31:00,143.377,143.389,143.371,143.375,728299999.0
2006-05-22 19:32:00,143.373,143.39,143.373,143.387,880800003.0
2006-05-22 19:33:00,143.387,143.388,143.365,143.387,478699999.0
2006-05-22 19:34:00,143.39,143.391,143.377,143.38,874499991.0
2006-05-22 19:35:00,143.38,143.411,143.38,143.401,597099996.0
2006-05-22 19:36:00,143.411,143.411,143.387,143.392,497899998.0
2006-05-22 19:37:00,143.387,143.395,143.368,143.368,47400000.0
2006-05-22 19:38:00,143.364,143.369,143.347,143.363,691599993.0
2006-05-22 19:39:00,143.375,143.387,143.357,143.378,810399998.0
2006-05-22 19:40:00,143.385,143.392,143.377,143.382,520699992.0
2006-05-22 19:41:00,143.374,143.38,143.362,143.362,730799996.0
2006-05-22 19:42:00,143.364,143.387,143.351,143.351,546300000.0
2006-05-22 19:43:00,143.352,143.359,143.34,143.34,96600000.0
2006-05-22 19:44:00,143.34,143.367,143.34,143.36,337000000.0
2006-05-22 19:45:00,143.368,143.371,143.351,143.361,66600000.0
2006-05-22 19:46:00,143.358,143.362,143.323,143.335,479299995.0
2006-05-22 19:47:00,143.335,143.353,143.326,143.338,214699997.0
2006-05-22 19:48:00,143.344,143.368,143.335,143.34,963800006.0
2006-05-22 19:49:00,143.347,143.364,143.329,143.341,404500003.0
2006-05-22 19:50:00,143.337,143.351,143.335,143.347,345300002.0
2006-05-22 19:51:00,143.35,143.357,143.342,143.348,232199998.0
2006-05-22 19:52:00,143.36,143.382,143.36,143.375,452400000.0
2006-05-22 19:53:00,143.377,143.378,143.365,143.368,367900003.0
2006-05-22 19:54:00,143.365,143.369,143.347,143.369,295199999.0
2006-05-22 19:55:00,143.368,143.403,143.368,143.39,187800002.0
2006-05-22 19:56:00,143.397,143.424,143.397,143.409,363999997.0
2006-05-22 19:57:00,143.391,143.398,143.345,143.345,750299995.0
2006-05-22 19:58:00,143.346,143.352,143.339,143.345,685300003.0
2006-05-22 19:59:00,143.345,143.355,143.337,143.338,744699995.0
2006-05-22 20:00:00,143.348,143.356,143.345,143.354,194800002.0
2006-05-22 20:01:00,143.352,143.36,143.332,143.352,335799996.0
2006-05-22 20:02:00,143.361,143.426,143.357,143.409,409999998.0
2006-05-22 20:03:00,143.418,143.453,143.4,143.453,347600003.0
2006-05-22 20:04:00,143.46,143.48,143.438,143.476,549800003.0
2006-05-22 20:05:00,143.476,143.48,143.453,143.453,647999997.0
2006-05-22 20:06:00,143.459,143.481,143.459,143.479,688800000.0
2006-05-22 20:07:00,143.479,143.532,143.468,143.52,312699998.0
2006-05-22 20:08:00,143.53,143.556,143.522,143.556,480300002.0
2006-05-22 20:09:00,143.554,143.559,143.499,143.499,410599994.0
2006-05-22 20:10:00,143.492,143.577,143.488,143.576,280299998.0
2006-05-22 20:11:00,143.587,143.587,143.526,143.559,690700004.0
2006-05-22 20:12:00,143.55,143.566,143.541,143.541,956600003.0
2006-05-22 20:13:00,143.535,143.554,143.519,143.55,350499997.0
2006-05-22 20:14:00,143.55,143.558,143.528,143.528,459599996.0
2006-05-22 20:15:00,143.525,143.528,143.461,143.461,589699999.0
2006-05-22 20:16:00,143.45,143.465,143.422,143.465,608799997.0
2006-05-22 20:17:00,143.477,143.499,143.463,143.491,310699999.0
2006-05-22 20:18:00,143.495,143.5,143.478,143.478,158600000.0
2006-05-22 20:19:00,143.49,143.515,143.482,143.511,531599999.0
2006-05-22 20:20:00,143.519,143.528,143.512,143.523,175799999.0
2006-05-22 20:21:00,143.523,143.526,143.506,143.51,485999999.0
2006-05-22 20:22:00,143.497,143.506,143.454,143.471,464499998.0
2006-05-22 20:23:00,143.469,143.477,143.454,143.454,553899994.0
2006-05-22 20:24:00,143.458,143.477,143.449,143.458,181699998.0
2006-05-22 20:25:00,143.455,143.469,143.429,143.442,499700005.0
2006-05-22 20:26:00,143.449,143.453,143.428,143.447,349800004.0
2006-05-22 20:27:00,143.445,143.445,143.395,143.409,741799995.0
2006-05-22 20:28:00,143.395,143.408,143.375,143.383,1037500001.0
2006-05-22 20:29:00,143.373,143.377,143.349,143.374,1044799999.0
2006-05-22 20:30:00,143.368,143.368,143.302,143.32,1969699998.0
2006-05-22 20:31:00,143.327,143.371,143.327,143.37,1376999998.0
2006-05-22 20:32:00,143.371,143.371,143.351,143.361,1137499997.0
2006-05-22 20:33:00,143.36,143.392,143.36,143.387,466100001.0
2006-05-22 20:34:00,143.37,143.401,143.37,143.392,277100000.0
2006-05-22 20:35:00,143.397,143.404,143.38,143.397,416699998.0
2006-05-22 20:36:00,143.39,143.395,143.36,143.377,444500000.0
2006-05-22 20:37:00,143.367,143.379,143.363,143.373,495300001.0
2006-05-22 20:38:00,143.371,143.408,143.351,143.397,890999993.0
2006-05-22 20:39:00,143.405,143.414,143.39,143.414,779299992.0
2006-05-22 20:40:00,143.416,143.437,143.414,143.414,1033000010.0
2006-05-22 20:41:00,143.405,143.418,143.404,143.413,357000003.0
2006-05-22 20:42:00,143.41,143.41,143.392,143.408,322699999.0
2006-05-22 20:43:00,143.409,143.414,143.396,143.406,372099999.0
2006-05-22 20:44:00,143.404,143.423,143.377,143.415,711699997.0
2006-05-22 20:45:00,143.44,143.453,143.425,143.425,847899986.0
2006-05-22 20:46:00,143.432,143.447,143.422,143.443,616600000.0
2006-05-22 20:47:00,143.44,143.457,143.44,143.452,818099998.0
2006-05-22 20:48:00,143.46,143.474,143.447,143.453,573300002.0
2006-05-22 20:49:00,143.45,143.465,143.448,143.45,398400001.0
2006-05-22 20:50:00,143.443,143.463,143.443,143.455,1171300001.0
2006-05-22 20:51:00,143.45,143.458,143.431,143.437,522699999.0
2006-05-22 20:52:00,143.433,143.444,143.425,143.428,144200000.0
2006-05-22 20:53:00,143.422,143.436,143.399,143.41,939899997.0
2006-05-22 20:54:00,143.401,143.406,143.377,143.38,225899995.0
2006-05-22 20:55:00,143.365,143.366,143.346,143.349,839900004.0
2006-05-22 20:56:00,143.34,143.349,143.328,143.34,791500001.0
2006-05-22 20:57:00,143.332,143.349,143.323,143.327,698700002.0
2006-05-22 20:58:00,143.336,143.345,143.321,143.321,951099997.0
2006-05-22 20:59:00,143.316,143.333,143.307,143.321,1277200001.0
2006-05-22 21:00:00,143.325,143.339,143.304,143.335,1081799997.0
2006-05-22 21:01:00,143.349,143.362,143.346,143.35,843699997.0
2006-05-22 21:02:00,143.344,143.367,143.344,143.353,485800002.0
2006-05-22 21:03:00,143.357,143.374,143.34,143.342,906999998.0
2006-05-22 21:04:00,143.343,143.381,143.343,143.368,343800000.0
2006-05-22 21:05:00,143.366,143.373,143.338,143.353,375500002.0
2006-05-22 21:06:00,143.346,143.368,143.346,143.352,606500001.0
2006-05-22 21:07:00,143.353,143.359,143.332,143.334,619699996.0
2006-05-22 21:08:00,143.332,143.339,143.327,143.33,489699998.0
2006-05-22 21:09:00,143.341,143.346,143.333,143.34,183700000.0
2006-05-22 21:10:00,143.341,143.351,143.32,143.32,352199999.0
2006-05-22 21:11:00,143.305,143.305,143.272,143.283,256100001.0
2006-05-22 21:12:00,143.277,143.287,143.264,143.264,462400006.0
2006-05-22 21:13:00,143.264,143.286,143.261,143.283,485500003.0
2006-05-22 21:14:00,143.275,143.292,143.273,143.282,649200002.0
2006-05-22 21:15:00,143.284,143.297,143.28,143.285,754100003.0
2006-05-22 21:16:00,143.286,143.307,143.286,143.295,587899999.0
2006-05-22 21:17:00,143.284,143.291,143.27,143.286,866500000.0
2006-05-22 21:18:00,143.29,143.295,143.285,143.288,232700003.0
2006-05-22 21:19:00,143.285,143.304,143.284,143.287,586199998.0
2006-05-22 21:20:00,143.282,143.289,143.265,143.265,1333400009.0
2006-05-22 21:21:00,143.263,143.283,143.245,143.256,645700004.0
2006-05-22 21:22:00,143.252,143.287,143.246,143.269,894599999.0
2006-05-22 21:23:00,143.287,143.287,143.266,143.266,517900005.0
2006-05-22 21:24:00,143.263,143.285,143.26,143.265,531999994.0
2006-05-22 21:25:00,143.269,143.283,143.264,143.28,629999999.0
2006-05-22 21:26:00,143.265,143.272,143.251,143.254,328300002.0
2006-05-22 21:27:00,143.255,143.28,143.247,143.277,145299999.0
2006-05-22 21:28:00,143.275,143.282,143.27,143.272,76200000.0
2006-05-22 21:29:00,143.27,143.27,143.245,143.245,254399999.0
2006-05-22 21:30:00,143.245,143.266,143.245,143.264,336599998.0
2006-05-22 21:31:00,143.262,143.262,143.253,143.26,93300000.0
2006-05-22 21:32:00,143.26,143.266,143.249,143.263,671800005.0
2006-05-22 21:33:00,143.267,143.275,143.261,143.268,169600002.0
2006-05-22 21:34:00,143.266,143.278,143.263,143.263,185900000.0
2006-05-22 21:35:00,143.26,143.266,143.249,143.249,278900003.0
2006-05-22 21:36:00,143.252,143.262,143.247,143.247,185899999.0
2006-05-22 21:37:00,143.252,143.272,143.251,143.251,93300000.0
2006-05-22 21:38:00,143.253,143.265,143.252,143.252,127699999.0
2006-05-22 21:39:00,143.251,143.259,143.248,143.251,207800002.0
2006-05-22 21:40:00,143.255,143.276,143.251,143.27,268200000.0
2006-05-22 21:41:00,143.27,143.28,143.258,143.28,94699998.0
2006-05-22 21:42:00,143.283,143.283,143.259,143.265,324700001.0
2006-05-22 21:43:00,143.256,143.269,143.256,143.264,496699997.0
2006-05-22 21:44:00,143.265,143.276,143.255,143.255,656399996.0
2006-05-22 21:45:00,143.257,143.267,143.256,143.263,346400002.0
2006-05-22 21:46:00,143.271,143.292,143.271,143.287,605500001.0
2006-05-22 21:47:00,143.294,143.301,143.286,143.29,379900002.0
2006-05-22 21:48:00,143.28,143.287,143.279,143.281,233600001.0
2006-05-22 21:49:00,143.277,143.315,143.277,143.309,172600001.0
2006-05-22 21:50:00,143.317,143.32,143.312,143.315,94399999.0
2006-05-22 21:51:00,143.311,143.362,143.307,143.36,103200001.0
2006-05-22 21:52:00,143.35,143.378,143.35,143.377,148000005.0
2006-05-22 21:53:00,143.373,143.379,143.363,143.364,167400001.0
2006-05-22 21:54:00,143.36,143.375,143.36,143.37,112600000.0
2006-05-22 21:55:00,143.377,143.377,143.362,143.363,34699999.0
2006-05-22 21:56:00,143.382,143.395,143.382,143.395,36700000.0
2006-05-22 21:57:00,143.398,143.405,143.383,143.388,171999999.0
2006-05-22 21:58:00,143.386,143.398,143.386,143.396,54400001.0
2006-05-22 21:59:00,143.382,143.393,143.381,143.381,130100002.0
2006-05-22 22:00:00,143.385,143.416,143.382,143.406,221200001.0
2006-05-22 22:01:00,143.407,143.407,143.391,143.391,375399997.0
2006-05-22 22:02:00,143.395,143.404,143.386,143.388,412499998.0
2006-05-22 22:03:00,143.392,143.402,143.392,143.399,154000001.0
2006-05-22 22:04:00,143.411,143.437,143.411,143.437,228000002.0
2006-05-22 22:05:00,143.441,143.449,143.438,143.442,181600002.0
2006-05-22 22:06:00,143.432,143.441,143.418,143.44,103900000.0
2006-05-22 22:07:00,143.441,143.443,143.429,143.429,71300001.0
2006-05-22 22:08:00,143.431,143.445,143.431,143.445,192299998.0
2006-05-22 22:09:00,143.428,143.428,143.402,143.404,125700003.0
2006-05-22 22:10:00,143.405,143.406,143.402,143.405,171299999.0
2006-05-22 22:11:00,143.403,143.428,143.403,143.428,145399999.0
2006-05-22 22:12:00,143.423,143.426,143.402,143.402,164400002.0
2006-05-22 22:13:00,143.403,143.405,143.39,143.405,207200005.0
2006-05-22 22:14:00,143.405,143.405,143.387,143.396,147900002.0
2006-05-22 22:15:00,143.408,143.443,143.408,143.42,145600000.0
2006-05-22 22:16:00,143.426,143.426,143.399,143.399,150100001.0
2006-05-22 22:17:00,143.39,143.39,143.38,143.383,114100003.0
2006-05-22 22:18:00,143.386,143.386,143.382,143.386,112099999.0
2006-05-22 22:19:00,143.387,143.394,143.381,143.381,83200002.0
2006-05-22 22:20:00,143.381,143.397,143.38,143.396,96800000.0
2006-05-22 22:21:00,143.387,143.389,143.379,143.381,69299999.0
2006-05-22 22:22:00,143.386,143.396,143.385,143.39,266099996.0
2006-05-22 22:23:00,143.392,143.407,143.392,143.392,240199998.0
2006-05-22 22:24:00,143.39,143.394,143.387,143.388,118699999.0
2006-05-22 22:25:00,143.383,143.383,143.358,143.36,225199998.0
2006-05-22 22:26:00,143.351,143.351,143.311,143.311,137100000.0
2006-05-22 22:27:00,143.31,143.347,143.31,143.335,563899999.0
2006-05-22 22:28:00,143.335,143.347,143.332,143.347,273700002.0
2006-05-22 22:29:00,143.352,143.354,143.345,143.354,54700000.0
2006-05-22 22:30:00,143.36,143.362,143.356,143.356,78400000.0
2006-05-22 22:31:00,143.354,143.365,143.354,143.363,147200002.0
2006-05-22 22:32:00,143.368,143.382,143.367,143.379,105299999.0
2006-05-22 22:33:00,143.381,143.381,143.357,143.374,234700001.0
2006-05-22 22:34:00,143.375,143.38,143.368,143.38,132700000.0
2006-05-22 22:35:00,143.375,143.378,143.37,143.37,129799999.0
2006-05-22 22:36:00,143.373,143.38,143.367,143.367,395699996.0
2006-05-22 22:37:00,143.367,143.379,143.365,143.374,165400000.0
2006-05-22 22:38:00,143.371,143.391,143.371,143.391,193899999.0
2006-05-22 22:39:00,143.388,143.394,143.385,143.388,225300000.0
2006-05-22 22:40:00,143.39,143.4,143.382,143.387,399900000.0
2006-05-22 22:41:00,143.395,143.415,143.393,143.393,141299999.0
2006-05-22 22:42:00,143.407,143.437,143.407,143.437,343799997.0
2006-05-22 22:43:00,143.44,143.44,143.425,143.425,87999999.0
2006-05-22 22:44:00,143.431,143.459,143.431,143.444,233799998.0
2006-05-22 22:45:00,143.44,143.445,143.425,143.425,264599997.0
2006-05-22 22:46:00,143.43,143.441,143.43,143.44,99299999.0
2006-05-22 22:47:00,143.44,143.442,143.437,143.437,143399999.0
2006-05-22 22:48:00,143.435,143.442,143.43,143.437,285499997.0
2006-05-22 22:49:00,143.44,143.451,143.434,143.45,279400000.0
2006-05-22 22:50:00,143.452,143.465,143.452,143.458,146900001.0
2006-05-22 22:51:00,143.463,143.469,143.455,143.467,220000003.0
2006-05-22 22:52:00,143.466,143.467,143.451,143.467,184800000.0
2006-05-22 22:53:00,143.465,143.475,143.46,143.465,351799998.0
2006-05-22 22:54:00,143.467,143.47,143.446,143.47,144899998.0
2006-05-22 22:55:00,143.47,143.48,143.464,143.464,96900000.0
2006-05-22 22:56:00,143.468,143.472,143.454,143.472,197399999.0
2006-05-22 22:57:00,143.469,143.473,143.464,143.467,183599999.0
2006-05-22 22:58:00,143.47,143.472,143.464,143.472,171099999.0
2006-05-22 22:59:00,143.48,143.48,143.455,143.465,122499999.0
2006-05-22 23:00:00,143.485,143.485,143.478,143.478,84800000.0
2006-05-22 23:01:00,143.485,143.485,143.439,143.439,166100000.0
2006-05-22 23:02:00,143.393,143.478,143.393,143.455,127000002.0
2006-05-22 23:03:00,143.46,143.465,143.437,143.461,104700001.0
2006-05-22 23:04:00,143.444,143.475,143.435,143.468,134100003.0
2006-05-22 23:05:00,143.481,143.514,143.481,143.495,95799999.0
2006-05-22 23:06:00,143.463,143.515,143.463,143.51,120899999.0
2006-05-22 23:07:00,143.515,143.52,143.487,143.493,111200000.0
2006-05-22 23:08:00,143.487,143.514,143.487,143.506,94300000.0
2006-05-22 23:09:00,143.512,143.512,143.434,143.441,84900002.0
2006-05-22 23:10:00,143.43,143.451,143.421,143.424,166299997.0
2006-05-22 23:11:00,143.413,143.474,143.41,143.474,112299999.0
2006-05-22 23:12:00,143.433,143.512,143.423,143.512,79300001.0
2006-05-22 23:13:00,143.502,143.542,143.482,143.541,96500001.0
2006-05-22 23:14:00,143.54,143.558,143.521,143.533,114899999.0
2006-05-22 23:15:00,143.547,143.555,143.506,143.514,121499999.0
2006-05-22 23:16:00,143.531,143.54,143.493,143.51,88300000.0
2006-05-22 23:17:00,143.525,143.525,143.473,143.505,76199999.0
2006-05-22 23:18:00,143.517,143.519,143.46,143.509,105300001.0
2006-05-22 23:19:00,143.485,143.504,143.439,143.439,142599998.0
2006-05-22 23:20:00,143.467,143.467,143.406,143.406,178400002.0
2006-05-22 23:21:00,143.41,143.438,143.391,143.434,111100000.0
2006-05-22 23:22:00,143.435,143.435,143.405,143.419,144299999.0
2006-05-22 23:23:00,143.427,143.439,143.384,143.39,142500000.0
2006-05-22 23:24:00,143.374,143.399,143.362,143.381,107100001.0
2006-05-22 23:25:00,143.38,143.39,143.349,143.37,77600000.0
2006-05-22 23:26:00,143.341,143.384,143.331,143.384,89000001.0
2006-05-22 23:27:00,143.4,143.408,143.361,143.37,148399997.0
2006-05-22 23:28:00,143.382,143.385,143.32,143.352,198900000.0
2006-05-22 23:29:00,143.346,143.346,143.305,143.343,140099997.0
2006-05-22 23:30:00,143.35,143.35,143.248,143.248,63599999.0
2006-05-22 23:31:00,143.272,143.328,143.272,143.315,86800001.0
2006-05-22 23:32:00,143.318,143.318,143.245,143.267,90900000.0
2006-05-22 23:33:00,143.264,143.292,143.252,143.278,117500000.0
2006-05-22 23:34:00,143.27,143.29,143.27,143.287,94200000.0
2006-05-22 23:35:00,143.327,143.327,143.279,143.292,79200001.0
2006-05-22 23:36:00,143.268,143.294,143.258,143.261,168499998.0
2006-05-22 23:37:00,143.305,143.308,143.273,143.29,117000000.0
2006-05-22 23:38:00,143.278,143.318,143.251,143.251,171600000.0
2006-05-22 23:39:00,143.262,143.288,143.25,143.281,71099999.0
2006-05-22 23:40:00,143.277,143.295,143.252,143.286,151700000.0
2006-05-22 23:41:00,143.311,143.313,143.25,143.265,84099999.0
2006-05-22 23:42:00,143.27,143.281,143.232,143.232,128200001.0
2006-05-22 23:43:00,143.243,143.275,143.243,143.271,41599999.0
2006-05-22 23:44:00,143.227,143.25,143.213,143.25,69299999.0
2006-05-22 23:45:00,143.25,143.275,143.238,143.273,60000000.0
2006-05-22 23:46:00,143.282,143.285,143.253,143.266,64700000.0
2006-05-22 23:47:00,143.298,143.306,143.274,143.306,207300002.0
2006-05-22 23:48:00,143.287,143.31,143.237,143.265,137399999.0
2006-05-22 23:49:00,143.258,143.302,143.245,143.286,148399999.0
2006-05-22 23:50:00,143.268,143.313,143.255,143.283,185599999.0
2006-05-22 23:51:00,143.26,143.267,143.212,143.215,85300000.0
2006-05-22 23:52:00,143.229,143.246,143.221,143.229,132600000.0
2006-05-22 23:53:00,143.251,143.276,143.228,143.23,134299998.0
2006-05-22 23:54:00,143.294,143.295,143.264,143.274,68800000.0
2006-05-22 23:55:00,143.276,143.285,143.25,143.25,100900002.0
2006-05-22 23:56:00,143.233,143.295,143.232,143.278,88000000.0
2006-05-22 23:57:00,143.255,143.272,143.232,143.272,102199999.0
2006-05-22 23:58:00,143.28,143.28,143.238,143.25,198299997.0
2006-05-22 23:59:00,143.257,143.262,143.225,143.24,155600000.0
2006-05-23 00:00:00,143.252,143.273,143.237,143.273,150399997.0
2006-05-23 00:01:00,143.258,143.258,143.225,143.23,79100000.0
2006-05-23 00:02:00,143.233,143.274,143.228,143.265,76700000.0
2006-05-23 00:03:00,143.245,143.279,143.232,143.268,62200000.0
2006-05-23 00:04:00,143.253,143.293,143.245,143.271,135900003.0
2006-05-23 00:05:00,143.283,143.288,143.26,143.272,125499998.0
2006-05-23 00:06:00,143.28,143.293,143.235,143.282,104799998.0
2006-05-23 00:07:00,143.285,143.316,143.27,143.316,87200000.0
2006-05-23 00:08:00,143.29,143.329,143.289,143.323,101699999.0
2006-05-23 00:09:00,143.318,143.346,143.302,143.338,178800002.0
2006-05-23 00:10:00,143.308,143.333,143.283,143.283,184099996.0
2006-05-23 00:11:00,143.31,143.327,143.279,143.279,136299999.0
2006-05-23 00:12:00,143.29,143.321,143.29,143.314,41900000.0
2006-05-23 00:13:00,143.309,143.314,143.308,143.314,73199999.0
2006-05-23 00:14:00,143.299,143.304,143.274,143.289,116799999.0
2006-05-23 00:15:00,143.283,143.314,143.265,143.305,113500001.0
2006-05-23 00:16:00,143.281,143.337,143.276,143.337,88000000.0
2006-05-23 00:17:00,143.334,143.334,143.282,143.282,73699999.0
2006-05-23 00:18:00,143.297,143.325,143.277,143.277,98400001.0
2006-05-23 00:19:00,143.295,143.316,143.285,143.3,84300002.0
2006-05-23 00:20:00,143.298,143.327,143.287,143.327,80900000.0
2006-05-23 00:21:00,143.324,143.334,143.294,143.309,109399999.0
2006-05-23 00:22:00,143.308,143.321,143.291,143.313,143900002.0
2006-05-23 00:23:00,143.295,143.299,143.239,143.239,106100000.0
2006-05-23 00:24:00,143.217,143.23,143.174,143.174,178900001.0
2006-05-23 00:25:00,143.168,143.202,143.16,143.197,102100002.0
2006-05-23 00:26:00,143.187,143.191,143.121,143.121,144900003.0
2006-05-23 00:27:00,143.142,143.161,143.124,143.15,131300000.0
2006-05-23 00:28:00,143.138,143.189,143.137,143.168,148299999.0
2006-05-23 00:29:00,143.157,143.173,143.119,143.125,261900002.0
2006-05-23 00:30:00,143.424,143.424,143.164,143.165,90999999.0
2006-05-23 00:31:00,143.153,143.153,143.138,143.138,64000000.0
2006-05-23 00:32:00,143.139,143.15,143.138,143.146,96200003.0
2006-05-23 00:33:00,143.118,143.139,143.094,143.129,78799999.0
2006-05-23 00:34:00,143.122,143.122,143.107,143.12,73899999.0
2006-05-23 00:35:00,143.125,143.131,143.12,143.129,76800002.0
2006-05-23 00:36:00,143.122,143.122,143.115,143.115,43500000.0
2006-05-23 00:37:00,143.115,143.125,143.112,143.125,91100000.0
2006-05-23 00:38:00,143.119,143.129,143.111,143.118,91400001.0
2006-05-23 00:39:00,143.123,143.133,143.12,143.133,51499999.0
2006-05-23 00:40:00,143.138,143.175,143.138,143.175,50300000.0
2006-05-23 00:41:00,143.179,143.181,143.173,143.177,131800005.0
2006-05-23 00:42:00,143.176,143.188,143.173,143.188,73200000.0
2006-05-23 00:43:00,143.195,143.197,143.185,143.188,62399999.0
2006-05-23 00:44:00,143.188,143.194,143.177,143.194,194900002.0
2006-05-23 00:45:00,143.202,143.212,143.194,143.194,103400000.0
2006-05-23 00:46:00,143.198,143.204,143.195,143.201,103600003.0
2006-05-23 00:47:00,143.204,143.204,143.189,143.195,53599999.0
2006-05-23 00:48:00,143.202,143.202,143.189,143.198,138200001.0
2006-05-23 00:49:00,143.194,143.208,143.194,143.201,64000000.0
2006-05-23 00:50:00,143.203,143.217,143.198,143.217,114000000.0
2006-05-23 00:51:00,143.226,143.237,143.212,143.236,85600000.0
2006-05-23 00:52:00,143.244,143.254,143.24,143.253,87100000.0
2006-05-23 00:53:00,143.25,143.25,143.235,143.235,47900000.0
2006-05-23 00:54:00,143.24,143.258,143.24,143.245,65600000.0
2006-05-23 00:55:00,143.232,143.249,143.23,143.238,119200001.0
2006-05-23 00:56:00,143.228,143.228,143.173,143.177,119799998.0
2006-05-23 00:57:00,143.175,143.178,143.164,143.174,119700002.0
2006-05-23 00:58:00,143.179,143.179,143.169,143.178,54000000.0
2006-05-23 00:59:00,143.175,143.178,143.168,143.178,56399999.0
2006-05-23 01:00:00,143.174,143.208,143.174,143.187,90300000.0
2006-05-23 01:01:00,143.18,143.195,143.179,143.186,78300000.0
2006-05-23 01:02:00,143.2,143.253,143.2,143.25,187899997.0
2006-05-23 01:03:00,143.257,143.302,143.257,143.294,76299998.0
2006-05-23 01:04:00,143.279,143.317,143.279,143.317,195000004.0
2006-05-23 01:05:00,143.308,143.337,143.293,143.337,52800001.0
2006-05-23 01:06:00,143.357,143.37,143.336,143.337,119799998.0
2006-05-23 01:07:00,143.342,143.36,143.335,143.36,56700000.0
2006-05-23 01:08:00,143.358,143.369,143.35,143.35,123100000.0
2006-05-23 01:09:00,143.379,143.47,143.379,143.47,78899999.0
2006-05-23 01:10:00,143.453,143.454,143.41,143.411,116700001.0
2006-05-23 01:11:00,143.415,143.416,143.403,143.407,128700000.0
2006-05-23 01:12:00,143.408,143.415,143.397,143.415,90800000.0
2006-05-23 01:13:00,143.416,143.416,143.395,143.406,72100001.0
2006-05-23 01:14:00,143.405,143.41,143.385,143.401,66200000.0
2006-05-23 01:15:00,143.42,143.423,143.411,143.411,183000001.0
2006-05-23 01:16:00,143.418,143.423,143.404,143.423,129499999.0
2006-05-23 01:17:00,143.42,143.423,143.393,143.394,98100001.0
2006-05-23 01:18:00,143.394,143.395,143.381,143.387,74700000.0
2006-05-23 01:19:00,143.374,143.374,143.345,143.351,54700000.0
2006-05-23 01:20:00,143.367,143.372,143.358,143.358,142300000.0
2006-05-23 01:21:00,143.358,143.382,143.358,143.372,103599998.0
2006-05-23 01:22:00,143.369,143.379,143.369,143.377,89500001.0
2006-05-23 01:23:00,143.377,143.388,143.372,143.388,84300002.0
2006-05-23 01:24:00,143.392,143.414,143.385,143.391,51300000.0
2006-05-23 01:25:00,143.383,143.413,143.376,143.413,89400000.0
2006-05-23 01:26:00,143.41,143.411,143.387,143.4,86699999.0
2006-05-23 01:27:00,143.407,143.407,143.386,143.386,23500000.0
2006-05-23 01:28:00,143.38,143.381,143.367,143.374,133400001.0
2006-05-23 01:29:00,143.38,143.38,143.362,143.368,49600000.0
2006-05-23 01:30:00,143.368,143.386,143.362,143.386,141300001.0
2006-05-23 01:31:00,143.386,143.395,143.374,143.378,154700002.0
2006-05-23 01:32:00,143.361,143.394,143.352,143.394,50499999.0
2006-05-23 01:33:00,143.4,143.424,143.393,143.424,103300000.0
2006-05-23 01:34:00,143.445,143.457,143.436,143.448,86900001.0
2006-05-23 01:35:00,143.448,143.448,143.429,143.434,136299999.0
2006-05-23 01:36:00,143.419,143.432,143.419,143.431,68000000.0
2006-05-23 01:37:00,143.427,143.427,143.409,143.425,97700000.0
2006-05-23 01:38:00,143.431,143.441,143.416,143.416,103199999.0
2006-05-23 01:39:00,143.417,143.419,143.392,143.419,78099998.0
2006-05-23 01:40:00,143.425,143.433,143.422,143.433,74499999.0
2006-05-23 01:41:00,143.438,143.447,143.438,143.441,28999999.0
2006-05-23 01:42:00,143.448,143.468,143.445,143.463,116600000.0
2006-05-23 01:43:00,143.455,143.466,143.455,143.461,106999999.0
2006-05-23 01:44:00,143.466,143.477,143.466,143.466,127500002.0
2006-05-23 01:45:00,143.46,143.475,143.457,143.459,94300000.0
2006-05-23 01:46:00,143.453,143.46,143.453,143.46,95499997.0
2006-05-23 01:47:00,143.457,143.466,143.457,143.465,121400003.0
2006-05-23 01:48:00,143.455,143.461,143.452,143.457,95599998.0
2006-05-23 01:49:00,143.462,143.474,143.442,143.474,145299998.0
2006-05-23 01:50:00,143.475,143.5,143.475,143.5,58100000.0
2006-05-23 01:51:00,143.499,143.501,143.487,143.501,81800000.0
2006-05-23 01:52:00,143.489,143.494,143.483,143.486,93499998.0
2006-05-23 01:53:00,143.478,143.504,143.476,143.5,151300000.0
2006-05-23 01:54:00,143.502,143.51,143.493,143.503,136499998.0
2006-05-23 01:55:00,143.52,143.522,143.511,143.511,70999999.0
2006-05-23 01:56:00,143.489,143.502,143.468,143.468,203199998.0
2006-05-23 01:57:00,143.474,143.49,143.462,143.474,61099999.0
2006-05-23 01:58:00,143.486,143.486,143.47,143.471,45600000.0
2006-05-23 01:59:00,143.465,143.465,143.432,143.444,72700002.0
2006-05-23 02:00:00,143.438,143.446,143.434,143.436,63999999.0
2006-05-23 02:01:00,143.445,143.452,143.439,143.441,90599998.0
2006-05-23 02:02:00,143.447,143.448,143.419,143.42,126199996.0
2006-05-23 02:03:00,143.435,143.445,143.428,143.445,188900003.0
2006-05-23 02:04:00,143.45,143.454,143.448,143.448,92499999.0
2006-05-23 02:05:00,143.435,143.456,143.435,143.453,88199999.0
2006-05-23 02:06:00,143.46,143.47,143.455,143.47,115800000.0
2006-05-23 02:07:00,143.473,143.475,143.454,143.463,114799998.0
2006-05-23 02:08:00,143.484,143.489,143.481,143.485,63199999.0
2006-05-23 02:09:00,143.492,143.492,143.476,143.481,138500002.0
2006-05-23 02:10:00,143.487,143.5,143.473,143.495,89499999.0
2006-05-23 02:11:00,143.508,143.525,143.508,143.525,92300001.0
2006-05-23 02:12:00,143.522,143.523,143.497,143.498,124600000.0
2006-05-23 02:13:00,143.494,143.494,143.476,143.481,93899999.0
2006-05-23 02:14:00,143.483,143.504,143.483,143.492,96500000.0
2006-05-23 02:15:00,143.497,143.518,143.482,143.518,79200000.0
2006-05-23 02:16:00,143.521,143.527,143.52,143.526,71799999.0
2006-05-23 02:17:00,143.529,143.554,143.524,143.554,40800000.0
2006-05-23 02:18:00,143.56,143.56,143.548,143.555,97799998.0
2006-05-23 02:19:00,143.556,143.567,143.556,143.559,130700001.0
2006-05-23 02:20:00,143.57,143.583,143.566,143.572,53499998.0
2006-05-23 02:21:00,143.575,143.58,143.55,143.55,36800000.0
2006-05-23 02:22:00,143.549,143.549,143.497,143.506,75499999.0
2006-05-23 02:23:00,143.502,143.502,143.476,143.476,63999999.0
2006-05-23 02:24:00,143.482,143.506,143.476,143.498,120299999.0
2006-05-23 02:25:00,143.501,143.507,143.474,143.488,165199999.0
2006-05-23 02:26:00,143.488,143.5,143.488,143.497,106400000.0
2006-05-23 02:27:00,143.506,143.521,143.506,143.512,66099999.0
2006-05-23 02:28:00,143.512,143.528,143.501,143.528,88500000.0
2006-05-23 02:29:00,143.52,143.54,143.519,143.54,109100000.0
2006-05-23 02:30:00,143.538,143.538,143.515,143.515,58699998.0
2006-05-23 02:31:00,143.524,143.54,143.524,143.54,116600001.0
2006-05-23 02:32:00,143.542,143.559,143.538,143.553,100500000.0
2006-05-23 02:33:00,143.545,143.552,143.541,143.552,67600000.0
2006-05-23 02:34:00,143.545,143.553,143.535,143.553,28700000.0
2006-05-23 02:35:00,143.56,143.57,143.559,143.566,81800000.0
2006-05-23 02:36:00,143.56,143.566,143.549,143.564,91900000.0
2006-05-23 02:37:00,143.569,143.576,143.569,143.571,104799999.0
2006-05-23 02:38:00,143.573,143.589,143.573,143.582,64700000.0
2006-05-23 02:39:00,143.587,143.591,143.575,143.588,150899998.0
2006-05-23 02:40:00,143.577,143.598,143.574,143.598,106799999.0
2006-05-23 02:41:00,143.595,143.602,143.587,143.587,101300000.0
2006-05-23 02:42:00,143.586,143.604,143.58,143.58,97600001.0
2006-05-23 02:43:00,143.578,143.58,143.572,143.572,127700001.0
2006-05-23 02:44:00,143.574,143.58,143.568,143.568,50900000.0
2006-05-23 02:45:00,143.57,143.577,143.567,143.57,113099999.0
2006-05-23 02:46:00,143.57,143.576,143.566,143.572,37500000.0
2006-05-23 02:47:00,143.561,143.566,143.526,143.54,105800001.0
2006-05-23 02:48:00,143.531,143.578,143.529,143.565,74400000.0
2006-05-23 02:49:00,143.578,143.594,143.565,143.593,76299999.0
2006-05-23 02:50:00,143.602,143.604,143.593,143.593,62199999.0
2006-05-23 02:51:00,143.581,143.585,143.577,143.584,56800001.0
2006-05-23 02:52:00,143.582,143.616,143.582,143.616,87099998.0
2006-05-23 02:53:00,143.598,143.609,143.583,143.585,150599998.0
2006-05-23 02:54:00,143.591,143.603,143.591,143.6,62400000.0
2006-05-23 02:55:00,143.594,143.594,143.577,143.586,84300000.0
2006-05-23 02:56:00,143.599,143.618,143.598,143.612,84200001.0
2006-05-23 02:57:00,143.618,143.654,143.613,143.654,116400000.0
2006-05-23 02:58:00,143.642,143.646,143.618,143.618,137399996.0
2006-05-23 02:59:00,143.599,143.611,143.592,143.606,60999999.0
2006-05-23 03:00:00,143.593,143.597,143.588,143.592,169500002.0
2006-05-23 03:01:00,143.601,143.61,143.593,143.608,171700000.0
2006-05-23 03:02:00,143.608,143.629,143.608,143.623,128500003.0
2006-05-23 03:03:00,143.629,143.65,143.623,143.65,62199999.0
2006-05-23 03:04:00,143.643,143.643,143.625,143.625,60100001.0
2006-05-23 03:05:00,143.627,143.647,143.627,143.647,76600000.0
2006-05-23 03:06:00,143.656,143.662,143.644,143.649,55099999.0
2006-05-23 03:07:00,143.665,143.677,143.665,143.671,68200000.0
2006-05-23 03:08:00,143.674,143.727,143.67,143.717,102800001.0
2006-05-23 03:09:00,143.71,143.716,143.679,143.679,147200002.0
2006-05-23 03:10:00,143.675,143.691,143.675,143.686,92700001.0
2006-05-23 03:11:00,143.686,143.687,143.674,143.681,64500000.0
2006-05-23 03:12:00,143.672,143.673,143.657,143.662,115900001.0
2006-05-23 03:13:00,143.679,143.685,143.673,143.673,78300000.0
2006-05-23 03:14:00,143.672,143.692,143.672,143.683,65100000.0
2006-05-23 03:15:00,143.681,143.706,143.671,143.696,89200000.0
2006-05-23 03:16:00,143.711,143.717,143.685,143.698,85200000.0
2006-05-23 03:17:00,143.712,143.745,143.711,143.745,71700000.0
2006-05-23 03:18:00,143.75,143.757,143.731,143.731,58400000.0
2006-05-23 03:19:00,143.725,143.73,143.713,143.718,75899999.0
2006-05-23 03:20:00,143.717,143.722,143.701,143.701,107099999.0
2006-05-23 03:21:00,143.71,143.71,143.677,143.699,100400000.0
2006-05-23 03:22:00,143.692,143.692,143.674,143.677,116599998.0
2006-05-23 03:23:00,143.665,143.665,143.653,143.653,100600000.0
2006-05-23 03:24:00,143.662,143.704,143.662,143.7,116600000.0
2006-05-23 03:25:00,143.697,143.734,143.692,143.722,200600000.0
2006-05-23 03:26:00,143.723,143.723,143.704,143.711,60500000.0
2006-05-23 03:27:00,143.708,143.738,143.706,143.732,125100000.0
2006-05-23 03:28:00,143.73,143.732,143.724,143.729,99799997.0
2006-05-23 03:29:00,143.724,143.73,143.712,143.73,156599999.0
2006-05-23 03:30:00,143.735,143.752,143.73,143.746,145200001.0
2006-05-23 03:31:00,143.745,143.745,143.737,143.743,116199998.0
2006-05-23 03:32:00,143.74,143.74,143.72,143.72,49400000.0
2006-05-23 03:33:00,143.716,143.739,143.711,143.712,129499999.0
2006-05-23 03:34:00,143.706,143.719,143.703,143.717,156000001.0
2006-05-23 03:35:00,143.705,143.705,143.687,143.687,9900000.0
2006-05-23 03:36:00,143.69,143.707,143.69,143.697,80999999.0
2006-05-23 03:37:00,143.709,143.709,143.68,143.68,74399998.0
2006-05-23 03:38:00,143.681,143.697,143.681,143.691,83700000.0
2006-05-23 03:39:00,143.693,143.693,143.679,143.682,67500000.0
2006-05-23 03:40:00,143.677,143.684,143.67,143.675,150699999.0
2006-05-23 03:41:00,143.672,143.674,143.635,143.635,42000000.0
2006-05-23 03:42:00,143.635,143.659,143.635,143.656,85199999.0
2006-05-23 03:43:00,143.655,143.655,143.649,143.655,59200000.0
2006-05-23 03:44:00,143.647,143.649,143.625,143.628,160299999.0
2006-05-23 03:45:00,143.617,143.63,143.602,143.615,111800001.0
2006-05-23 03:46:00,143.616,143.636,143.616,143.62,113300001.0
2006-05-23 03:47:00,143.616,143.63,143.616,143.624,57500000.0
2006-05-23 03:48:00,143.631,143.649,143.627,143.627,72000000.0
2006-05-23 03:49:00,143.636,143.639,143.619,143.622,134999999.0
2006-05-23 03:50:00,143.631,143.643,143.631,143.634,68700001.0
2006-05-23 03:51:00,143.638,143.66,143.633,143.635,222300000.0
2006-05-23 03:52:00,143.626,143.644,143.61,143.644,86400000.0
2006-05-23 03:53:00,143.646,143.667,143.644,143.655,120300002.0
2006-05-23 03:54:00,143.656,143.66,143.636,143.646,106999999.0
2006-05-23 03:55:00,143.666,143.668,143.644,143.65,140000000.0
2006-05-23 03:56:00,143.648,143.666,143.648,143.662,124800000.0
2006-05-23 03:57:00,143.667,143.67,143.662,143.667,112999999.0
2006-05-23 03:58:00,143.662,143.664,143.653,143.664,123100000.0
2006-05-23 03:59:00,143.667,143.679,143.667,143.672,128299999.0
2006-05-23 04:00:00,143.68,143.68,143.66,143.66,168800002.0
2006-05-23 04:01:00,143.669,143.693,143.669,143.675,61799999.0
2006-05-23 04:02:00,143.674,143.678,143.663,143.663,62399999.0
2006-05-23 04:03:00,143.663,143.666,143.647,143.659,87799998.0
2006-05-23 04:04:00,143.66,143.673,143.655,143.657,87800000.0
2006-05-23 04:05:00,143.657,143.664,143.648,143.648,55100001.0
2006-05-23 04:06:00,143.661,143.661,143.633,143.635,101100001.0
2006-05-23 04:07:00,143.627,143.627,143.608,143.614,28500000.0
2006-05-23 04:08:00,143.617,143.628,143.612,143.613,94900001.0
2006-05-23 04:09:00,143.605,143.623,143.605,143.608,101099999.0
2006-05-23 04:10:00,143.609,143.616,143.608,143.615,77500003.0
2006-05-23 04:11:00,143.617,143.635,143.617,143.635,55100000.0
2006-05-23 04:12:00,143.634,143.654,143.634,143.648,114500004.0
2006-05-23 04:13:00,143.655,143.661,143.654,143.661,50699999.0
2006-05-23 04:14:00,143.662,143.676,143.658,143.676,27000000.0
2006-05-23 04:15:00,143.654,143.654,143.629,143.629,72999999.0
2006-05-23 04:16:00,143.631,143.636,143.612,143.612,106799999.0
2006-05-23 04:17:00,143.626,143.638,143.614,143.615,47200000.0
2006-05-23 04:18:00,143.613,143.623,143.607,143.623,121300000.0
2006-05-23 04:19:00,143.627,143.63,143.616,143.622,78399998.0
2006-05-23 04:20:00,143.635,143.644,143.63,143.63,168599999.0
2006-05-23 04:21:00,143.638,143.64,143.632,143.64,135800001.0
2006-05-23 04:22:00,143.635,143.647,143.631,143.632,92899999.0
2006-05-23 04:23:00,143.637,143.669,143.637,143.669,78699999.0
2006-05-23 04:24:00,143.668,143.676,143.643,143.664,70200000.0
2006-05-23 04:25:00,143.666,143.676,143.633,143.645,82000000.0
2006-05-23 04:26:00,143.65,143.65,143.637,143.642,58700000.0
2006-05-23 04:27:00,143.649,143.651,143.623,143.623,44400000.0
2006-05-23 04:28:00,143.619,143.629,143.613,143.622,69600000.0
2006-05-23 04:29:00,143.62,143.632,143.607,143.63,97999998.0
2006-05-23 04:30:00,143.64,143.64,143.62,143.623,91900000.0
2006-05-23 04:31:00,143.613,143.625,143.607,143.61,100800000.0
2006-05-23 04:32:00,143.613,143.613,143.595,143.608,102900000.0
2006-05-23 04:33:00,143.613,143.624,143.607,143.62,37300000.0
2006-05-23 04:34:00,143.627,143.627,143.609,143.609,31800000.0
2006-05-23 04:35:00,143.602,143.602,143.593,143.593,40800000.0
2006-05-23 04:36:00,143.591,143.599,143.591,143.592,43200000.0
2006-05-23 04:37:00,143.598,143.608,143.598,143.603,79900001.0
2006-05-23 04:38:00,143.612,143.612,143.602,143.606,146100000.0
2006-05-23 04:39:00,143.602,143.609,143.594,143.601,62899999.0
2006-05-23 04:40:00,143.616,143.628,143.613,143.628,114100000.0
2006-05-23 04:41:00,143.631,143.631,143.621,143.624,63100002.0
2006-05-23 04:42:00,143.616,143.623,143.616,143.623,16800000.0
2006-05-23 04:43:00,143.633,143.644,143.631,143.631,56700000.0
2006-05-23 04:44:00,143.639,143.64,143.631,143.64,52700001.0
2006-05-23 04:45:00,143.63,143.635,143.625,143.625,114299998.0
2006-05-23 04:46:00,143.627,143.627,143.627,143.627,21699999.0
2006-05-23 04:47:00,143.633,143.633,143.614,143.622,56000000.0
2006-05-23 04:48:00,143.616,143.616,143.609,143.609,46900002.0
2006-05-23 04:49:00,143.61,143.61,143.602,143.606,82199999.0
2006-05-23 04:50:00,143.6,143.6,143.6,143.6,16799999.0
2006-05-23 04:51:00,143.604,143.606,143.6,143.6,60599999.0
2006-05-23 04:52:00,143.593,143.598,143.593,143.598,38200000.0
2006-05-23 04:53:00,143.585,143.609,143.585,143.608,160900001.0
2006-05-23 04:54:00,143.608,143.614,143.606,143.612,68000001.0
2006-05-23 04:55:00,143.609,143.609,143.603,143.603,71200000.0
2006-05-23 04:56:00,143.597,143.599,143.582,143.587,79900000.0
2006-05-23 04:57:00,143.583,143.588,143.579,143.588,113399999.0
2006-05-23 04:58:00,143.587,143.587,143.576,143.585,59200001.0
2006-05-23 04:59:00,143.585,143.6,143.585,143.592,56800000.0
2006-05-23 05:00:00,143.587,143.587,143.573,143.582,113600003.0
2006-05-23 05:01:00,143.579,143.588,143.579,143.581,109400002.0
2006-05-23 05:02:00,143.573,143.577,143.573,143.577,27200000.0
2006-05-23 05:03:00,143.584,143.592,143.579,143.58,123399999.0
2006-05-23 05:04:00,143.573,143.58,143.571,143.572,205300002.0
2006-05-23 05:05:00,143.568,143.571,143.567,143.569,66900000.0
2006-05-23 05:06:00,143.555,143.576,143.555,143.57,116599999.0
2006-05-23 05:07:00,143.56,143.56,143.54,143.54,76700002.0
2006-05-23 05:08:00,143.532,143.537,143.524,143.536,97799999.0
2006-05-23 05:09:00,143.538,143.552,143.531,143.552,103900002.0
2006-05-23 05:10:00,143.555,143.564,143.555,143.559,57300000.0
2006-05-23 05:11:00,143.552,143.564,143.546,143.547,97600000.0
2006-05-23 05:12:00,143.552,143.556,143.549,143.555,70400001.0
2006-05-23 05:13:00,143.548,143.556,143.537,143.542,92499998.0
2006-05-23 05:14:00,143.552,143.557,143.546,143.557,96400001.0
2006-05-23 05:15:00,143.563,143.572,143.557,143.557,92000000.0
2006-05-23 05:16:00,143.56,143.565,143.555,143.565,83700000.0
2006-05-23 05:17:00,143.555,143.565,143.555,143.555,114200002.0
2006-05-23 05:18:00,143.565,143.565,143.56,143.56,89400000.0
2006-05-23 05:19:00,143.548,143.548,143.528,143.533,79200000.0
2006-05-23 05:20:00,143.541,143.548,143.523,143.548,88199998.0
2006-05-23 05:21:00,143.546,143.546,143.515,143.515,144199996.0
2006-05-23 05:22:00,143.529,143.534,143.521,143.521,99099998.0
2006-05-23 05:23:00,143.512,143.512,143.497,143.512,119100002.0
2006-05-23 05:24:00,143.5,143.511,143.498,143.5,140799998.0
2006-05-23 05:25:00,143.509,143.509,143.509,143.509,13600000.0
2006-05-23 05:26:00,143.498,143.498,143.476,143.477,47099999.0
2006-05-23 05:27:00,143.469,143.469,143.456,143.456,17900000.0
2006-05-23 05:28:00,143.454,143.456,143.423,143.427,115099998.0
2006-05-23 05:29:00,143.437,143.447,143.429,143.444,38400000.0
2006-05-23 05:30:00,143.44,143.453,143.431,143.453,98099999.0
2006-05-23 05:31:00,143.454,143.491,143.454,143.474,98500002.0
2006-05-23 05:32:00,143.478,143.478,143.456,143.456,25400000.0
2006-05-23 05:33:00,143.45,143.471,143.45,143.471,135400000.0
2006-05-23 05:34:00,143.47,143.47,143.436,143.436,53199999.0
2006-05-23 05:35:00,143.437,143.447,143.417,143.433,136199998.0
2006-05-23 05:36:00,143.441,143.444,143.412,143.412,110799999.0
2006-05-23 05:37:00,143.379,143.379,143.326,143.326,58000000.0
2006-05-23 05:38:00,143.346,143.374,143.346,143.364,100500000.0
2006-05-23 05:39:00,143.36,143.368,143.354,143.368,51300000.0
2006-05-23 05:40:00,143.369,143.369,143.345,143.357,102300000.0
2006-05-23 05:41:00,143.355,143.372,143.355,143.37,69099998.0
2006-05-23 05:42:00,143.384,143.389,143.381,143.389,34900000.0
2006-05-23 05:43:00,143.398,143.403,143.381,143.403,88999999.0
2006-05-23 05:44:00,143.404,143.407,143.394,143.403,82200001.0
2006-05-23 05:45:00,143.414,143.439,143.414,143.439,112099999.0
2006-05-23 05:46:00,143.431,143.433,143.42,143.427,69900002.0
2006-05-23 05:47:00,143.419,143.419,143.399,143.4,43200000.0
2006-05-23 05:48:00,143.416,143.419,143.416,143.419,59100002.0
2006-05-23 05:49:00,143.432,143.432,143.415,143.418,80300000.0
2006-05-23 05:50:00,143.417,143.433,143.4,143.433,108300000.0
2006-05-23 05:51:00,143.44,143.449,143.434,143.44,89900001.0
2006-05-23 05:52:00,143.443,143.451,143.44,143.44,101100002.0
2006-05-23 05:53:00,143.439,143.442,143.432,143.44,117699999.0
2006-05-23 05:54:00,143.449,143.465,143.449,143.465,67699998.0
2006-05-23 05:55:00,143.47,143.481,143.467,143.473,178999998.0
2006-05-23 05:56:00,143.464,143.472,143.461,143.472,73900000.0
2006-05-23 05:57:00,143.467,143.482,143.467,143.475,138599999.0
2006-05-23 05:58:00,143.474,143.48,143.461,143.475,64200000.0
2006-05-23 05:59:00,143.472,143.489,143.468,143.48,124699999.0
2006-05-23 06:00:00,143.465,143.465,143.443,143.452,100700000.0
2006-05-23 06:01:00,143.455,143.46,143.45,143.455,103199999.0
2006-05-23 06:02:00,143.453,143.466,143.453,143.466,106600000.0
2006-05-23 06:03:00,143.472,143.478,143.47,143.47,154699997.0
2006-05-23 06:04:00,143.471,143.484,143.471,143.476,87200000.0
2006-05-23 06:05:00,143.483,143.483,143.462,143.473,53799999.0
2006-05-23 06:06:00,143.461,143.463,143.449,143.461,193200003.0
2006-05-23 06:07:00,143.453,143.466,143.449,143.463,173599998.0
2006-05-23 06:08:00,143.475,143.475,143.454,143.465,48300000.0
2006-05-23 06:09:00,143.462,143.481,143.46,143.481,52700000.0
2006-05-23 06:10:00,143.488,143.488,143.478,143.48,63100000.0
2006-05-23 06:11:00,143.484,143.49,143.458,143.458,121399999.0
2006-05-23 06:12:00,143.448,143.473,143.445,143.473,155199999.0
2006-05-23 06:13:00,143.463,143.468,143.457,143.457,100899999.0
2006-05-23 06:14:00,143.453,143.465,143.453,143.465,102200000.0
2006-05-23 06:15:00,143.471,143.471,143.454,143.454,118900002.0
2006-05-23 06:16:00,143.458,143.465,143.444,143.452,71000000.0
2006-05-23 06:17:00,143.45,143.45,143.433,143.445,92199999.0
2006-05-23 06:18:00,143.432,143.442,143.43,143.432,114899999.0
2006-05-23 06:19:00,143.436,143.445,143.424,143.444,90000000.0
2006-05-23 06:20:00,143.453,143.456,143.442,143.449,101300000.0
2006-05-23 06:21:00,143.453,143.455,143.445,143.449,67400000.0
2006-05-23 06:22:00,143.439,143.439,143.429,143.431,102700001.0
2006-05-23 06:23:00,143.445,143.445,143.415,143.424,139499998.0
2006-05-23 06:24:00,143.424,143.439,143.423,143.434,80499998.0
2006-05-23 06:25:00,143.44,143.44,143.418,143.427,67300000.0
2006-05-23 06:26:00,143.437,143.446,143.437,143.446,41300001.0
2006-05-23 06:27:00,143.45,143.45,143.432,143.432,68499999.0
2006-05-23 06:28:00,143.432,143.434,143.409,143.411,102899999.0
2006-05-23 06:29:00,143.423,143.429,143.412,143.418,111099999.0
2006-05-23 06:30:00,143.411,143.421,143.411,143.412,72600000.0
2006-05-23 06:31:00,143.422,143.423,143.412,143.415,63800000.0
2006-05-23 06:32:00,143.428,143.43,143.416,143.425,104399997.0
2006-05-23 06:33:00,143.424,143.424,143.41,143.41,61500001.0
2006-05-23 06:34:00,143.42,143.424,143.4,143.407,128299998.0
2006-05-23 06:35:00,143.402,143.423,143.402,143.416,37800000.0
2006-05-23 06:36:00,143.405,143.416,143.401,143.412,93900001.0
2006-05-23 06:37:00,143.412,143.434,143.412,143.427,90700000.0
2006-05-23 06:38:00,143.444,143.454,143.433,143.435,72300000.0
2006-05-23 06:39:00,143.441,143.441,143.413,143.418,52500001.0
2006-05-23 06:40:00,143.412,143.428,143.41,143.41,181200002.0
2006-05-23 06:41:00,143.411,143.416,143.394,143.402,90200000.0
2006-05-23 06:42:00,143.392,143.392,143.32,143.32,67900002.0
2006-05-23 06:43:00,143.304,143.324,143.26,143.26,113499999.0
2006-05-23 06:44:00,143.263,143.284,143.263,143.28,52800001.0
2006-05-23 06:45:00,143.272,143.272,143.22,143.24,114300002.0
2006-05-23 06:46:00,143.214,143.223,143.165,143.165,111000002.0
2006-05-23 06:47:00,143.171,143.204,143.171,143.181,125200001.0
2006-05-23 06:48:00,143.141,143.141,143.052,143.066,108999998.0
2006-05-23 06:49:00,143.055,143.055,143.035,143.044,34900000.0
2006-05-23 06:50:00,143.049,143.058,143.035,143.058,100600002.0
2006-05-23 06:51:00,143.058,143.069,143.043,143.069,118099999.0
2006-05-23 06:52:00,143.067,143.076,143.052,143.052,95699999.0
2006-05-23 06:53:00,143.082,143.114,143.081,143.114,158599998.0
2006-05-23 06:54:00,143.135,143.135,143.095,143.105,149799996.0
2006-05-23 06:55:00,143.094,143.094,143.049,143.054,83200000.0
2006-05-23 06:56:00,143.065,143.065,143.029,143.032,125100001.0
2006-05-23 06:57:00,143.023,143.037,143.007,143.037,187500004.0
2006-05-23 06:58:00,143.04,143.049,143.018,143.045,101499999.0
2006-05-23 06:59:00,143.051,143.051,142.976,142.987,77600001.0
2006-05-23 07:00:00,142.988,142.988,142.951,142.96,158800002.0
2006-05-23 07:01:00,142.958,142.967,142.902,142.938,61200000.0
2006-05-23 07:02:00,142.956,142.978,142.932,142.932,72700000.0
2006-05-23 07:03:00,142.931,142.937,142.916,142.926,133800002.0
2006-05-23 07:04:00,142.932,142.941,142.919,142.924,67499999.0
2006-05-23 07:05:00,142.91,142.963,142.91,142.959,74399998.0
2006-05-23 07:06:00,142.982,142.998,142.968,142.998,198800000.0
2006-05-23 07:07:00,143.012,143.012,142.949,142.949,78599998.0
2006-05-23 07:08:00,142.955,142.964,142.941,142.957,55800000.0
2006-05-23 07:09:00,142.97,142.981,142.96,142.972,132699998.0
2006-05-23 07:10:00,142.97,142.999,142.969,142.981,104700002.0
2006-05-23 07:11:00,142.974,142.985,142.965,142.977,120000000.0
2006-05-23 07:12:00,142.979,142.988,142.979,142.985,76799999.0
2006-05-23 07:13:00,142.984,143.012,142.982,142.996,148800001.0
2006-05-23 07:14:00,142.994,143.003,142.983,142.992,73400000.0
2006-05-23 07:15:00,143.007,143.019,142.998,142.998,51600000.0
2006-05-23 07:16:00,143.009,143.034,143.009,143.034,39600000.0
2006-05-23 07:17:00,143.037,143.05,143.028,143.045,143899998.0
2006-05-23 07:18:00,143.039,143.051,143.035,143.046,99199999.0
2006-05-23 07:19:00,143.045,143.074,143.045,143.07,121699997.0
2006-05-23 07:20:00,143.048,143.048,143.022,143.033,44000000.0
2006-05-23 07:21:00,143.034,143.041,143.03,143.03,127700000.0
2006-05-23 07:22:00,143.031,143.058,143.03,143.052,59200000.0
2006-05-23 07:23:00,143.07,143.082,143.068,143.068,56600001.0
2006-05-23 07:24:00,143.074,143.092,143.074,143.088,70700000.0
2006-05-23 07:25:00,143.082,143.099,143.082,143.085,81199999.0
2006-05-23 07:26:00,143.096,143.104,143.093,143.101,67100000.0
2006-05-23 07:27:00,143.123,143.138,143.112,143.126,103900001.0
2006-05-23 07:28:00,143.137,143.137,143.119,143.119,68000000.0
2006-05-23 07:29:00,143.115,143.127,143.11,143.115,38700001.0
2006-05-23 07:30:00,143.112,143.119,143.108,143.109,86799998.0
2006-05-23 07:31:00,143.105,143.105,143.087,143.09,30400000.0
2006-05-23 07:32:00,143.075,143.075,143.034,143.034,102400001.0
2006-05-23 07:33:00,143.041,143.048,143.024,143.024,97699999.0
2006-05-23 07:34:00,143.025,143.025,143.0,143.017,184899999.0
2006-05-23 07:35:00,143.009,143.02,142.995,143.02,69599998.0
2006-05-23 07:36:00,143.025,143.025,143.013,143.022,60000001.0
2006-05-23 07:37:00,143.012,143.018,142.985,142.985,111599999.0
2006-05-23 07:38:00,142.987,143.008,142.987,142.998,28600000.0
2006-05-23 07:39:00,142.998,143.012,142.992,142.997,73600000.0
2006-05-23 07:40:00,142.994,142.998,142.994,142.995,118600001.0
2006-05-23 07:41:00,142.993,143.001,142.962,142.962,122799999.0
2006-05-23 07:42:00,142.955,143.009,142.955,143.005,76499999.0
2006-05-23 07:43:00,143.0,143.009,142.998,143.008,95699999.0
2006-05-23 07:44:00,143.004,143.026,143.003,143.007,129900000.0
2006-05-23 07:45:00,142.992,143.002,142.985,142.985,87900000.0
2006-05-23 07:46:00,142.984,142.993,142.983,142.987,84299999.0
2006-05-23 07:47:00,142.977,142.986,142.97,142.973,145900000.0
2006-05-23 07:48:00,142.956,142.956,142.924,142.924,123499999.0
2006-05-23 07:49:00,142.938,142.943,142.914,142.92,153800001.0
2006-05-23 07:50:00,142.927,142.941,142.925,142.937,83900000.0
2006-05-23 07:51:00,142.929,142.932,142.918,142.921,145599999.0
2006-05-23 07:52:00,142.91,142.925,142.895,142.899,119099997.0
2006-05-23 07:53:00,142.9,142.9,142.893,142.9,87900000.0
2006-05-23 07:54:00,142.902,142.902,142.847,142.854,91400000.0
2006-05-23 07:55:00,142.866,142.888,142.859,142.874,36300000.0
2006-05-23 07:56:00,142.873,142.899,142.864,142.893,53699999.0
2006-05-23 07:57:00,142.916,142.917,142.896,142.898,147800000.0
2006-05-23 07:58:00,142.912,142.927,142.912,142.921,131000002.0
2006-05-23 07:59:00,142.928,142.952,142.923,142.952,209499999.0
2006-05-23 08:00:00,142.952,142.952,142.943,142.943,56799999.0
2006-05-23 08:01:00,142.934,142.942,142.922,142.922,136300001.0
2006-05-23 08:02:00,142.931,142.95,142.922,142.95,108799999.0
2006-05-23 08:03:00,142.94,142.96,142.939,142.96,100799999.0
2006-05-23 08:04:00,142.974,142.987,142.968,142.968,129100000.0
2006-05-23 08:05:00,142.964,142.992,142.964,142.984,100999998.0
2006-05-23 08:06:00,142.98,142.989,142.957,142.957,75100002.0
2006-05-23 08:07:00,142.936,142.936,142.914,142.914,61100002.0
2006-05-23 08:08:00,142.912,142.915,142.898,142.915,95899999.0
2006-05-23 08:09:00,142.922,142.936,142.921,142.935,145800000.0
2006-05-23 08:10:00,142.943,142.965,142.943,142.96,47000000.0
2006-05-23 08:11:00,142.95,142.95,142.917,142.925,101500002.0
2006-05-23 08:12:00,142.932,142.938,142.921,142.931,96299998.0
2006-05-23 08:13:00,142.932,142.945,142.919,142.919,109599998.0
2006-05-23 08:14:00,142.912,142.912,142.898,142.902,125900001.0
2006-05-23 08:15:00,142.907,142.924,142.907,142.917,59100001.0
2006-05-23 08:16:00,142.917,142.932,142.917,142.929,57400002.0
2006-05-23 08:17:00,142.92,142.922,142.913,142.918,81599999.0
2006-05-23 08:18:00,142.91,142.921,142.91,142.912,53300000.0
2006-05-23 08:19:00,142.916,142.921,142.904,142.904,74399999.0
2006-05-23 08:20:00,142.914,142.914,142.903,142.903,46200000.0
2006-05-23 08:21:00,142.908,142.923,142.908,142.911,104099999.0
2006-05-23 08:22:00,142.914,142.917,142.911,142.911,77899999.0
2006-05-23 08:23:00,142.892,142.892,142.875,142.875,84200000.0
2006-05-23 08:24:00,142.877,142.879,142.844,142.866,98000003.0
2006-05-23 08:25:00,142.858,142.871,142.852,142.858,111500001.0
2006-05-23 08:26:00,142.873,142.873,142.857,142.858,68800000.0
2006-05-23 08:27:00,142.846,142.846,142.787,142.787,69800000.0
2006-05-23 08:28:00,142.795,142.796,142.77,142.77,76900000.0
2006-05-23 08:29:00,142.786,142.795,142.786,142.794,157699997.0
2006-05-23 08:30:00,142.785,142.79,142.762,142.762,96499999.0
2006-05-23 08:31:00,142.767,142.779,142.762,142.765,209700001.0
2006-05-23 08:32:00,142.774,142.776,142.774,142.776,40100001.0
2006-05-23 08:33:00,142.774,142.788,142.774,142.785,151000000.0
2006-05-23 08:34:00,142.781,142.781,142.754,142.766,115099999.0
2006-05-23 08:35:00,142.755,142.761,142.748,142.757,146400001.0
2006-05-23 08:36:00,142.763,142.763,142.754,142.76,197399995.0
2006-05-23 08:37:00,142.762,142.762,142.742,142.749,120800002.0
2006-05-23 08:38:00,142.76,142.78,142.76,142.78,46400000.0
2006-05-23 08:39:00,142.774,142.781,142.762,142.781,42900000.0
2006-05-23 08:40:00,142.771,142.771,142.752,142.76,47400000.0
2006-05-23 08:41:00,142.756,142.758,142.746,142.755,102000000.0
2006-05-23 08:42:00,142.748,142.759,142.748,142.758,65600000.0
2006-05-23 08:43:00,142.734,142.738,142.707,142.707,100399999.0
2006-05-23 08:44:00,142.691,142.704,142.685,142.695,105100001.0
2006-05-23 08:45:00,142.684,142.684,142.659,142.663,111799998.0
2006-05-23 08:46:00,142.667,142.702,142.667,142.689,88899999.0
2006-05-23 08:47:00,142.668,142.668,142.639,142.661,68500001.0
2006-05-23 08:48:00,142.671,142.685,142.653,142.685,106099999.0
2006-05-23 08:49:00,142.678,142.713,142.678,142.713,98999998.0
2006-05-23 08:50:00,142.711,142.723,142.687,142.723,45500000.0
2006-05-23 08:51:00,142.722,142.734,142.715,142.734,50499999.0
2006-05-23 08:52:00,142.727,142.727,142.702,142.716,81300002.0
2006-05-23 08:53:00,142.733,142.75,142.728,142.75,77899999.0
2006-05-23 08:54:00,142.75,142.758,142.735,142.735,140300003.0
2006-05-23 08:55:00,142.725,142.732,142.71,142.731,70399999.0
2006-05-23 08:56:00,142.738,142.763,142.738,142.76,77700000.0
2006-05-23 08:57:00,142.757,142.769,142.75,142.762,73000000.0
2006-05-23 08:58:00,142.781,142.828,142.781,142.816,119800004.0
2006-05-23 08:59:00,142.823,142.87,142.818,142.87,172999998.0
2006-05-23 09:00:00,142.863,142.875,142.851,142.858,90899999.0
2006-05-23 09:01:00,142.862,142.895,142.862,142.885,65599998.0
2006-05-23 09:02:00,142.898,142.919,142.889,142.905,69600000.0
2006-05-23 09:03:00,142.895,142.895,142.856,142.863,62400000.0
2006-05-23 09:04:00,142.844,142.844,142.817,142.829,49400000.0
2006-05-23 09:05:00,142.823,142.823,142.808,142.81,37700000.0
2006-05-23 09:06:00,142.809,142.821,142.804,142.817,150999999.0
2006-05-23 09:07:00,142.82,142.839,142.817,142.817,35699999.0
2006-05-23 09:08:00,142.805,142.828,142.805,142.815,67099999.0
2006-05-23 09:09:00,142.812,142.815,142.806,142.815,75199999.0
2006-05-23 09:10:00,142.814,142.844,142.814,142.844,65400000.0
2006-05-23 09:11:00,142.844,142.852,142.834,142.85,114400000.0
2006-05-23 09:12:00,142.849,142.852,142.836,142.845,83799999.0
2006-05-23 09:13:00,142.845,142.862,142.842,142.855,77500001.0
2006-05-23 09:14:00,142.839,142.855,142.832,142.836,87600000.0
2006-05-23 09:15:00,142.841,142.847,142.836,142.845,101299999.0
2006-05-23 09:16:00,142.853,142.86,142.842,142.852,157300000.0
2006-05-23 09:17:00,142.856,142.867,142.853,142.865,206099997.0
2006-05-23 09:18:00,142.859,142.876,142.857,142.875,36500000.0
2006-05-23 09:19:00,142.859,142.864,142.849,142.86,102299998.0
2006-05-23 09:20:00,142.848,142.862,142.84,142.844,133400000.0
2006-05-23 09:21:00,142.839,142.847,142.828,142.828,117100000.0
2006-05-23 09:22:00,142.825,142.831,142.813,142.818,104899999.0
2006-05-23 09:23:00,142.808,142.832,142.803,142.815,189700003.0
2006-05-23 09:24:00,142.809,142.821,142.802,142.805,80299999.0
2006-05-23 09:25:00,142.804,142.827,142.804,142.819,157800001.0
2006-05-23 09:26:00,142.803,142.853,142.799,142.846,66499999.0
2006-05-23 09:27:00,142.85,142.853,142.837,142.853,88299998.0
2006-05-23 09:28:00,142.834,142.843,142.819,142.834,133199997.0
2006-05-23 09:29:00,142.829,142.84,142.812,142.817,60200000.0
2006-05-23 09:30:00,142.822,142.861,142.822,142.855,137599999.0
2006-05-23 09:31:00,142.856,142.868,142.842,142.864,78299999.0
2006-05-23 09:32:00,142.868,142.876,142.839,142.846,97500002.0
2006-05-23 09:33:00,142.839,142.875,142.839,142.875,97900002.0
2006-05-23 09:34:00,142.874,142.909,142.862,142.862,118400003.0
2006-05-23 09:35:00,142.839,142.839,142.815,142.818,131700002.0
2006-05-23 09:36:00,142.835,142.84,142.822,142.84,81600000.0
2006-05-23 09:37:00,142.834,142.874,142.833,142.874,123600000.0
2006-05-23 09:38:00,142.871,142.88,142.859,142.872,105599998.0
2006-05-23 09:39:00,142.867,142.877,142.864,142.871,92300001.0
2006-05-23 09:40:00,142.896,142.935,142.896,142.924,51899999.0
2006-05-23 09:41:00,142.909,142.92,142.903,142.918,51899999.0
2006-05-23 09:42:00,142.933,142.933,142.916,142.926,57100000.0
2006-05-23 09:43:00,142.921,142.938,142.915,142.915,72700000.0
2006-05-23 09:44:00,142.922,142.937,142.922,142.928,107900000.0
2006-05-23 09:45:00,142.931,142.938,142.925,142.938,26700000.0
2006-05-23 09:46:00,142.948,142.977,142.948,142.977,84700001.0
2006-05-23 09:47:00,142.956,143.043,142.956,143.03,95500000.0
2006-05-23 09:48:00,143.023,143.03,143.014,143.023,93500000.0
2006-05-23 09:49:00,143.015,143.018,142.997,143.011,137600001.0
2006-05-23 09:50:00,143.013,143.015,143.005,143.01,78200000.0
2006-05-23 09:51:00,142.991,142.993,142.967,142.969,78800000.0
2006-05-23 09:52:00,142.954,142.98,142.948,142.964,94200000.0
2006-05-23 09:53:00,142.974,142.995,142.974,142.995,68900000.0
2006-05-23 09:54:00,142.989,142.989,142.979,142.98,46600000.0
2006-05-23 09:55:00,143.008,143.074,143.006,143.074,122699999.0
2006-05-23 09:56:00,143.103,143.11,143.084,143.092,98600000.0
2006-05-23 09:57:00,143.102,143.111,143.088,143.108,46400000.0
2006-05-23 09:58:00,143.111,143.113,143.069,143.073,130200000.0
2006-05-23 09:59:00,143.068,143.076,143.056,143.058,157999997.0
2006-05-23 10:00:00,143.031,143.04,143.004,143.004,123100002.0
2006-05-23 10:01:00,142.988,143.0,142.98,142.98,71600000.0
2006-05-23 10:02:00,142.973,142.975,142.943,142.944,62800000.0
2006-05-23 10:03:00,142.929,142.957,142.929,142.957,68700002.0
2006-05-23 10:04:00,142.941,142.941,142.889,142.91,109899999.0
2006-05-23 10:05:00,142.899,142.91,142.885,142.885,97600000.0
2006-05-23 10:06:00,142.883,142.885,142.86,142.86,172300000.0
2006-05-23 10:07:00,142.85,142.85,142.832,142.832,101600002.0
2006-05-23 10:08:00,142.832,142.832,142.816,142.825,105799999.0
2006-05-23 10:09:00,142.832,142.853,142.832,142.853,151000000.0
2006-05-23 10:10:00,142.857,142.857,142.845,142.848,70100000.0
2006-05-23 10:11:00,142.859,142.903,142.859,142.903,149499996.0
2006-05-23 10:12:00,142.902,142.911,142.884,142.905,134100001.0
2006-05-23 10:13:00,142.905,142.913,142.9,142.901,135399999.0
2006-05-23 10:14:00,142.886,142.904,142.876,142.881,95500000.0
2006-05-23 10:15:00,142.875,142.884,142.856,142.868,188699999.0
2006-05-23 10:16:00,142.859,142.859,142.838,142.841,44000000.0
2006-05-23 10:17:00,142.844,142.851,142.833,142.839,134999999.0
2006-05-23 10:18:00,142.847,142.858,142.842,142.85,65600000.0
2006-05-23 10:19:00,142.85,142.867,142.85,142.865,113500001.0
2006-05-23 10:20:00,142.864,142.867,142.85,142.865,95300001.0
2006-05-23 10:21:00,142.875,142.883,142.858,142.86,59600000.0
2006-05-23 10:22:00,142.858,142.868,142.848,142.865,115499999.0
2006-05-23 10:23:00,142.864,142.868,142.857,142.868,74999998.0
2006-05-23 10:24:00,142.876,142.878,142.86,142.863,125399999.0
2006-05-23 10:25:00,142.869,142.875,142.858,142.875,153099997.0
2006-05-23 10:26:00,142.87,142.871,142.85,142.85,130200002.0
2006-05-23 10:27:00,142.853,142.862,142.846,142.852,53200000.0
2006-05-23 10:28:00,142.852,142.865,142.852,142.858,81899999.0
2006-05-23 10:29:00,142.874,142.882,142.86,142.882,66300000.0
2006-05-23 10:30:00,142.894,142.894,142.864,142.867,102499999.0
2006-05-23 10:31:00,142.862,142.863,142.854,142.86,67900000.0
2006-05-23 10:32:00,142.86,142.878,142.856,142.878,73700001.0
2006-05-23 10:33:00,142.862,142.878,142.859,142.876,103700002.0
2006-05-23 10:34:00,142.862,142.862,142.835,142.835,59899999.0
2006-05-23 10:35:00,142.837,142.873,142.836,142.871,65800000.0
2006-05-23 10:36:00,142.865,142.874,142.856,142.871,204299996.0
2006-05-23 10:37:00,142.875,142.905,142.868,142.905,68699999.0
2006-05-23 10:38:00,142.924,142.932,142.905,142.909,110299999.0
2006-05-23 10:39:00,142.922,142.929,142.902,142.914,174700001.0
2006-05-23 10:40:00,142.921,142.942,142.916,142.923,69200001.0
2006-05-23 10:41:00,142.918,142.929,142.918,142.928,55300000.0
2006-05-23 10:42:00,142.932,142.949,142.913,142.92,124300003.0
2006-05-23 10:43:00,142.929,142.934,142.908,142.908,115399999.0
2006-05-23 10:44:00,142.91,142.917,142.904,142.917,143800002.0
2006-05-23 10:45:00,142.918,142.938,142.916,142.931,187800004.0
2006-05-23 10:46:00,142.919,142.935,142.907,142.935,55900000.0
2006-05-23 10:47:00,142.95,142.965,142.936,142.954,111699998.0
2006-05-23 10:48:00,142.953,142.978,142.953,142.978,93399999.0
2006-05-23 10:49:00,142.982,143.019,142.974,143.019,96599997.0
2006-05-23 10:50:00,143.032,143.063,143.032,143.053,71500000.0
2006-05-23 10:51:00,143.044,143.044,143.012,143.032,81299999.0
2006-05-23 10:52:00,143.017,143.035,143.009,143.01,69500001.0
2006-05-23 10:53:00,143.024,143.033,143.006,143.028,94200000.0
2006-05-23 10:54:00,143.021,143.021,142.973,142.98,83399999.0
2006-05-23 10:55:00,142.982,143.002,142.982,142.996,144099997.0
2006-05-23 10:56:00,143.004,143.056,143.004,143.052,118699999.0
2006-05-23 10:57:00,143.05,143.056,143.04,143.053,40100000.0
2006-05-23 10:58:00,143.054,143.061,143.021,143.021,134400000.0
2006-05-23 10:59:00,143.009,143.009,142.977,142.977,39599999.0
2006-05-23 11:00:00,142.983,142.992,142.972,142.992,47200000.0
2006-05-23 11:01:00,142.999,143.071,142.999,143.071,143100000.0
2006-05-23 11:02:00,143.056,143.065,143.042,143.042,153500000.0
2006-05-23 11:03:00,143.034,143.039,143.009,143.025,90199999.0
2006-05-23 11:04:00,143.025,143.047,143.022,143.041,149800001.0
2006-05-23 11:05:00,143.06,143.076,143.06,143.073,45600000.0
2006-05-23 11:06:00,143.076,143.076,143.064,143.065,68399999.0
2006-05-23 11:07:00,143.052,143.082,143.049,143.081,110399998.0
2006-05-23 11:08:00,143.074,143.079,143.06,143.062,67699999.0
2006-05-23 11:09:00,143.067,143.073,143.047,143.06,93599998.0
2006-05-23 11:10:00,143.076,143.106,143.076,143.103,90600001.0
2006-05-23 11:11:00,143.101,143.114,143.101,143.11,116699999.0
2006-05-23 11:12:00,143.12,143.121,143.078,143.08,95899998.0
2006-05-23 11:13:00,143.073,143.09,143.073,143.076,105600000.0
2006-05-23 11:14:00,143.061,143.09,143.061,143.09,47199999.0
2006-05-23 11:15:00,143.075,143.094,143.075,143.094,68400001.0
2006-05-23 11:16:00,143.091,143.091,143.078,143.085,172699995.0
2006-05-23 11:17:00,143.087,143.087,143.063,143.078,187500000.0
2006-05-23 11:18:00,143.085,143.085,143.067,143.075,42500000.0
2006-05-23 11:19:00,143.08,143.084,143.072,143.084,84800000.0
2006-05-23 11:20:00,143.081,143.097,143.078,143.09,132299996.0
2006-05-23 11:21:00,143.079,143.08,143.063,143.063,80400002.0
2006-05-23 11:22:00,143.049,143.049,143.009,143.009,83199999.0
2006-05-23 11:23:00,142.992,142.993,142.965,142.969,130800002.0
2006-05-23 11:24:00,142.97,142.97,142.96,142.97,114300001.0
2006-05-23 11:25:00,142.968,142.988,142.968,142.973,152700001.0
2006-05-23 11:26:00,142.962,142.977,142.962,142.977,51200000.0
2006-05-23 11:27:00,142.969,142.969,142.94,142.945,87800000.0
2006-05-23 11:28:00,142.947,142.949,142.935,142.935,104600000.0
2006-05-23 11:29:00,142.949,142.962,142.949,142.955,82000000.0
2006-05-23 11:30:00,142.951,142.951,142.934,142.942,83500001.0
2006-05-23 11:31:00,142.942,142.982,142.942,142.97,171100002.0
2006-05-23 11:32:00,142.98,143.0,142.98,143.0,33200000.0
2006-05-23 11:33:00,143.013,143.022,143.013,143.021,95799998.0
2006-05-23 11:34:00,143.032,143.053,143.032,143.048,111100002.0
2006-05-23 11:35:00,143.038,143.041,143.013,143.013,184599998.0
2006-05-23 11:36:00,143.028,143.04,143.018,143.03,123199999.0
2006-05-23 11:37:00,143.028,143.063,143.028,143.063,106800001.0
2006-05-23 11:38:00,143.067,143.104,143.066,143.098,71499999.0
2006-05-23 11:39:00,143.084,143.099,143.073,143.08,65200001.0
2006-05-23 11:40:00,143.07,143.07,143.055,143.055,58500000.0
2006-05-23 11:41:00,143.052,143.058,143.042,143.05,87199998.0
2006-05-23 11:42:00,143.046,143.052,143.044,143.052,112900001.0
2006-05-23 11:43:00,143.071,143.079,143.059,143.061,68100000.0
2006-05-23 11:44:00,143.063,143.063,143.047,143.05,169399999.0
2006-05-23 11:45:00,143.045,143.045,143.019,143.019,112699999.0
2006-05-23 11:46:00,143.014,143.022,143.006,143.01,103900000.0
2006-05-23 11:47:00,143.008,143.019,143.003,143.006,157299997.0
2006-05-23 11:48:00,143.011,143.02,143.002,143.017,80399999.0
2006-05-23 11:49:00,143.01,143.021,143.01,143.015,182199995.0
2006-05-23 11:50:00,143.003,143.019,143.003,143.013,128100000.0
2006-05-23 11:51:00,143.009,143.017,143.0,143.013,89499998.0
2006-05-23 11:52:00,143.012,143.05,143.012,143.049,136500000.0
2006-05-23 11:53:00,143.05,143.059,143.041,143.057,53100000.0
2006-05-23 11:54:00,143.059,143.059,143.051,143.056,137300003.0
2006-05-23 11:55:00,143.065,143.086,143.062,143.083,107100000.0
2006-05-23 11:56:00,143.086,143.086,143.067,143.075,125600000.0
2006-05-23 11:57:00,143.072,143.072,143.055,143.06,118999998.0
2006-05-23 11:58:00,143.058,143.07,143.052,143.07,76000001.0
2006-05-23 11:59:00,143.072,143.09,143.064,143.09,226300001.0
2006-05-23 12:00:00,143.086,143.13,143.086,143.128,106899997.0
2006-05-23 12:01:00,143.137,143.138,143.115,143.12,96799999.0
2006-05-23 12:02:00,143.122,143.128,143.106,143.107,83100002.0
2006-05-23 12:03:00,143.108,143.12,143.098,143.12,103800000.0
2006-05-23 12:04:00,143.135,143.138,143.127,143.129,40700000.0
2006-05-23 12:05:00,143.123,143.14,143.123,143.133,87799999.0
2006-05-23 12:06:00,143.132,143.139,143.112,143.115,88700000.0
2006-05-23 12:07:00,143.104,143.104,143.084,143.088,71199999.0
2006-05-23 12:08:00,143.087,143.092,143.059,143.059,45300000.0
2006-05-23 12:09:00,143.07,143.079,143.054,143.058,110299998.0
2006-05-23 12:10:00,143.065,143.068,143.058,143.068,73000002.0
2006-05-23 12:11:00,143.074,143.077,143.065,143.072,92600001.0
2006-05-23 12:12:00,143.07,143.075,143.066,143.075,28300000.0
2006-05-23 12:13:00,143.074,143.074,143.027,143.027,29600000.0
2006-05-23 12:14:00,143.026,143.044,143.02,143.038,124000001.0
2006-05-23 12:15:00,143.041,143.048,143.006,143.006,117800003.0
2006-05-23 12:16:00,143.01,143.016,143.006,143.011,50600000.0
2006-05-23 12:17:00,143.022,143.022,143.001,143.012,84300000.0
2006-05-23 12:18:00,143.007,143.007,142.988,142.988,111499997.0
2006-05-23 12:19:00,142.982,143.0,142.982,143.0,157100003.0
2006-05-23 12:20:00,143.0,143.008,142.995,143.006,74300000.0
2006-05-23 12:21:00,143.003,143.011,142.987,142.987,141999999.0
2006-05-23 12:22:00,142.986,142.989,142.966,142.967,121700001.0
2006-05-23 12:23:00,142.972,142.989,142.972,142.981,49500000.0
2006-05-23 12:24:00,142.981,142.983,142.873,142.873,121599999.0
2006-05-23 12:25:00,142.878,142.893,142.87,142.891,89400000.0
2006-05-23 12:26:00,142.897,142.935,142.897,142.93,123500000.0
2006-05-23 12:27:00,142.921,142.921,142.914,142.92,54899999.0
2006-05-23 12:28:00,142.919,142.931,142.916,142.931,65900000.0
2006-05-23 12:29:00,142.935,142.95,142.933,142.94,73299999.0
2006-05-23 12:30:00,142.939,142.944,142.93,142.944,55099999.0
2006-05-23 12:31:00,142.951,142.98,142.951,142.98,57000000.0
2006-05-23 12:32:00,142.992,142.992,142.973,142.983,92700000.0
2006-05-23 12:33:00,142.994,143.009,142.993,143.008,62700000.0
2006-05-23 12:34:00,143.002,143.013,143.0,143.013,182199999.0
2006-05-23 12:35:00,143.015,143.023,143.015,143.017,161999994.0
2006-05-23 12:36:00,143.017,143.031,143.013,143.029,142800001.0
2006-05-23 12:37:00,143.033,143.035,143.005,143.005,62200000.0
2006-05-23 12:38:00,142.996,142.999,142.985,142.985,48500000.0
2006-05-23 12:39:00,142.992,142.994,142.972,142.974,119000000.0
2006-05-23 12:40:00,142.971,142.994,142.959,142.994,124799997.0
2006-05-23 12:41:00,142.983,143.004,142.983,142.993,213399997.0
2006-05-23 12:42:00,142.991,142.999,142.976,142.976,106300002.0
2006-05-23 12:43:00,142.981,142.99,142.979,142.99,108700000.0
2006-05-23 12:44:00,142.987,142.995,142.984,142.99,86499999.0
2006-05-23 12:45:00,142.998,142.999,142.987,142.994,100699998.0
2006-05-23 12:46:00,143.01,143.013,142.997,142.997,68000000.0
2006-05-23 12:47:00,142.983,142.983,142.972,142.976,165299998.0
2006-05-23 12:48:00,142.992,143.036,142.992,143.029,67800001.0
2006-05-23 12:49:00,143.02,143.02,142.97,142.97,71499999.0
2006-05-23 12:50:00,142.972,142.976,142.964,142.964,71499999.0
2006-05-23 12:51:00,142.977,143.0,142.977,142.986,79300000.0
2006-05-23 12:52:00,142.973,142.973,142.962,142.966,81500000.0
2006-05-23 12:53:00,142.977,142.977,142.964,142.972,80600000.0
2006-05-23 12:54:00,142.964,142.97,142.956,142.958,162499998.0
2006-05-23 12:55:00,142.96,142.977,142.96,142.977,81800000.0
2006-05-23 12:56:00,142.983,142.997,142.983,142.996,76000000.0
2006-05-23 12:57:00,143.005,143.026,143.005,143.025,103499999.0
2006-05-23 12:58:00,143.027,143.028,143.0,143.0,114600001.0
2006-05-23 12:59:00,143.0,143.006,142.983,142.991,100100000.0
2006-05-23 13:00:00,143.008,143.024,143.0,143.024,22400000.0
2006-05-23 13:01:00,143.021,143.038,143.01,143.038,105299999.0
2006-05-23 13:02:00,143.037,143.039,143.012,143.012,38600000.0
2006-05-23 13:03:00,143.009,143.065,143.009,143.065,70800000.0
2006-05-23 13:04:00,143.088,143.091,143.074,143.082,136199999.0
2006-05-23 13:05:00,143.071,143.077,143.07,143.07,43400000.0
2006-05-23 13:06:00,143.084,143.093,143.062,143.075,132499999.0
2006-05-23 13:07:00,143.083,143.086,143.068,143.085,128600000.0
2006-05-23 13:08:00,143.071,143.071,143.056,143.056,64300000.0
2006-05-23 13:09:00,143.056,143.07,143.056,143.06,75500000.0
2006-05-23 13:10:00,143.06,143.064,143.049,143.058,61300001.0
2006-05-23 13:11:00,143.057,143.064,143.045,143.062,69700000.0
2006-05-23 13:12:00,143.069,143.069,143.046,143.046,82200000.0
2006-05-23 13:13:00,143.043,143.053,143.033,143.049,55000000.0
2006-05-23 13:14:00,143.052,143.069,143.052,143.062,127600001.0
2006-05-23 13:15:00,143.054,143.076,143.052,143.076,166500003.0
2006-05-23 13:16:00,143.078,143.089,143.075,143.084,51600000.0
2006-05-23 13:17:00,143.074,143.076,143.068,143.068,55800000.0
2006-05-23 13:18:00,143.065,143.065,143.054,143.06,75600000.0
2006-05-23 13:19:00,143.062,143.084,143.062,143.08,93200001.0
2006-05-23 13:20:00,143.076,143.085,143.067,143.072,227699997.0
2006-05-23 13:21:00,143.071,143.077,143.071,143.072,81500001.0
2006-05-23 13:22:00,143.066,143.073,143.061,143.068,109100001.0
2006-05-23 13:23:00,143.066,143.066,143.051,143.052,139900003.0
2006-05-23 13:24:00,143.049,143.049,143.037,143.043,83299998.0
2006-05-23 13:25:00,143.04,143.054,143.04,143.048,78500001.0
2006-05-23 13:26:00,143.049,143.053,143.04,143.045,63200000.0
2006-05-23 13:27:00,143.041,143.045,143.041,143.045,89600000.0
2006-05-23 13:28:00,143.035,143.05,143.035,143.05,95700000.0
2006-05-23 13:29:00,143.04,143.04,143.025,143.036,43800001.0
2006-05-23 13:30:00,143.039,143.05,143.039,143.045,101000000.0
2006-05-23 13:31:00,143.038,143.049,143.037,143.04,81299999.0
2006-05-23 13:32:00,143.018,143.039,143.018,143.028,234499997.0
2006-05-23 13:33:00,143.037,143.037,143.03,143.032,179800001.0
2006-05-23 13:34:00,143.028,143.035,143.009,143.015,79799998.0
2006-05-23 13:35:00,142.996,143.003,142.993,142.994,107499999.0
2006-05-23 13:36:00,142.999,143.013,142.983,143.013,108999999.0
2006-05-23 13:37:00,143.014,143.033,143.012,143.03,79299999.0
2006-05-23 13:38:00,143.028,143.056,143.022,143.056,115099998.0
2006-05-23 13:39:00,143.061,143.061,143.049,143.054,59800000.0
2006-05-23 13:40:00,143.056,143.071,143.055,143.055,64000000.0
2006-05-23 13:41:00,143.061,143.061,143.033,143.035,82299998.0
2006-05-23 13:42:00,143.038,143.04,143.026,143.026,129099999.0
2006-05-23 13:43:00,143.022,143.022,142.962,142.962,62300000.0
2006-05-23 13:44:00,142.943,142.965,142.943,142.953,123100002.0
2006-05-23 13:45:00,142.954,142.965,142.954,142.957,60599998.0
2006-05-23 13:46:00,142.963,143.019,142.959,143.019,120799996.0
2006-05-23 13:47:00,143.01,143.054,143.01,143.049,76400000.0
2006-05-23 13:48:00,143.06,143.081,143.051,143.08,43700000.0
2006-05-23 13:49:00,143.068,143.068,143.054,143.054,19200000.0
2006-05-23 13:50:00,143.057,143.065,143.053,143.065,126700000.0
2006-05-23 13:51:00,143.071,143.071,143.049,143.049,126900000.0
2006-05-23 13:52:00,143.047,143.047,143.038,143.041,110300002.0
2006-05-23 13:53:00,143.05,143.07,143.05,143.052,73800000.0
2006-05-23 13:54:00,143.052,143.055,143.021,143.021,110500003.0
2006-05-23 13:55:00,143.009,143.021,143.005,143.012,66200001.0
2006-05-23 13:56:00,143.01,143.018,143.008,143.01,74800000.0
2006-05-23 13:57:00,143.008,143.009,142.997,142.997,106800002.0
2006-05-23 13:58:00,143.005,143.014,143.005,143.005,51200000.0
2006-05-23 13:59:00,142.997,143.023,142.997,143.023,140399999.0
2006-05-23 14:00:00,143.038,143.052,143.036,143.036,103500001.0
2006-05-23 14:01:00,143.047,143.057,143.047,143.055,60699999.0
2006-05-23 14:02:00,143.05,143.058,143.05,143.05,66599999.0
2006-05-23 14:03:00,143.048,143.05,143.033,143.033,88400002.0
2006-05-23 14:04:00,143.044,143.047,143.028,143.032,48500000.0
2006-05-23 14:05:00,143.027,143.029,142.999,143.0,127100001.0
2006-05-23 14:06:00,143.003,143.005,142.989,142.995,90400001.0
2006-05-23 14:07:00,142.986,143.005,142.986,143.005,50200001.0
2006-05-23 14:08:00,143.011,143.025,143.01,143.015,90899999.0
2006-05-23 14:09:00,143.005,143.005,142.991,142.992,86299999.0
2006-05-23 14:10:00,142.997,143.017,142.997,143.01,71900000.0
2006-05-23 14:11:00,143.018,143.021,143.002,143.018,81000000.0
2006-05-23 14:12:00,143.005,143.006,142.965,142.965,107100002.0
2006-05-23 14:13:00,142.957,142.976,142.957,142.969,136700000.0
2006-05-23 14:14:00,142.981,143.004,142.977,142.997,95599998.0
2006-05-23 14:15:00,143.0,143.027,142.995,142.995,154199998.0
2006-05-23 14:16:00,142.981,142.994,142.981,142.981,65300000.0
2006-05-23 14:17:00,142.985,142.989,142.968,142.976,114300000.0
2006-05-23 14:18:00,142.964,142.982,142.964,142.975,122899996.0
2006-05-23 14:19:00,142.99,143.005,142.99,143.0,152700000.0
2006-05-23 14:20:00,143.016,143.019,143.0,143.012,238200002.0
2006-05-23 14:21:00,142.998,143.002,142.978,142.978,41000000.0
2006-05-23 14:22:00,142.984,143.005,142.984,142.997,156899999.0
2006-05-23 14:23:00,142.995,142.995,142.983,142.983,25400000.0
2006-05-23 14:24:00,143.014,143.065,143.014,143.059,57300000.0
2006-05-23 14:25:00,143.054,143.062,143.05,143.05,53000000.0
2006-05-23 14:26:00,143.054,143.066,143.049,143.065,127600002.0
2006-05-23 14:27:00,143.078,143.101,143.073,143.073,136200001.0
2006-05-23 14:28:00,143.063,143.073,143.059,143.059,53400000.0
2006-05-23 14:29:00,143.054,143.054,143.017,143.027,68000000.0
2006-05-23 14:30:00,143.029,143.043,143.026,143.029,123999999.0
2006-05-23 14:31:00,143.041,143.041,143.012,143.023,96599999.0
2006-05-23 14:32:00,143.015,143.07,143.007,143.063,123299999.0
2006-05-23 14:33:00,143.061,143.062,143.041,143.05,64100002.0
2006-05-23 14:34:00,143.05,143.06,143.046,143.06,77599999.0
2006-05-23 14:35:00,143.053,143.053,143.018,143.025,75799998.0
2006-05-23 14:36:00,143.017,143.042,143.004,143.035,76300000.0
2006-05-23 14:37:00,143.033,143.033,143.018,143.03,30400000.0
2006-05-23 14:38:00,143.03,143.037,143.025,143.025,119299997.0
2006-05-23 14:39:00,143.029,143.047,143.029,143.04,89000001.0
2006-05-23 14:40:00,143.038,143.053,143.028,143.047,47900000.0
2006-05-23 14:41:00,143.032,143.054,143.02,143.02,84000000.0
2006-05-23 14:42:00,143.012,143.023,143.009,143.015,94799999.0
2006-05-23 14:43:00,143.017,143.027,143.011,143.013,61100000.0
2006-05-23 14:44:00,143.031,143.042,143.031,143.042,99800002.0
2006-05-23 14:45:00,143.035,143.035,143.022,143.03,68400000.0
2006-05-23 14:46:00,143.037,143.037,143.012,143.012,77599999.0
2006-05-23 14:47:00,143.004,143.004,142.957,142.957,51400001.0
2006-05-23 14:48:00,142.961,142.976,142.955,142.955,115900002.0
2006-05-23 14:49:00,142.953,142.965,142.944,142.944,114600001.0
2006-05-23 14:50:00,142.948,142.966,142.942,142.966,94500001.0
2006-05-23 14:51:00,142.967,142.975,142.962,142.968,36800000.0
2006-05-23 14:52:00,142.958,142.97,142.958,142.963,83899998.0
2006-05-23 14:53:00,142.96,142.978,142.96,142.978,21400000.0
2006-05-23 14:54:00,142.98,142.996,142.976,142.993,44600000.0
2006-05-23 14:55:00,142.984,142.997,142.981,142.982,109999999.0
2006-05-23 14:56:00,142.986,142.988,142.97,142.976,123799999.0
2006-05-23 14:57:00,142.981,142.981,142.954,142.962,59999998.0
2006-05-23 14:58:00,142.968,142.968,142.95,142.95,129499997.0
2006-05-23 14:59:00,142.957,142.966,142.938,142.938,67300000.0
2006-05-23 15:00:00,142.952,142.953,142.917,142.917,32800000.0
2006-05-23 15:01:00,142.905,142.91,142.901,142.905,45100000.0
2006-05-23 15:02:00,142.914,142.945,142.914,142.939,126799999.0
2006-05-23 15:03:00,142.938,142.952,142.936,142.943,150800001.0
2006-05-23 15:04:00,142.942,142.949,142.908,142.908,85000001.0
2006-05-23 15:05:00,142.921,142.953,142.921,142.949,91699998.0
2006-05-23 15:06:00,142.965,142.982,142.959,142.973,116700001.0
2006-05-23 15:07:00,142.956,142.959,142.94,142.94,47900001.0
2006-05-23 15:08:00,142.939,142.944,142.937,142.94,131800000.0
2006-05-23 15:09:00,142.926,142.94,142.923,142.937,90400000.0
2006-05-23 15:10:00,142.928,142.944,142.928,142.938,137999998.0
2006-05-23 15:11:00,142.942,142.963,142.942,142.963,72199998.0
2006-05-23 15:12:00,142.959,142.977,142.949,142.952,103599999.0
2006-05-23 15:13:00,142.943,142.949,142.925,142.925,46200000.0
2006-05-23 15:14:00,142.914,142.923,142.893,142.893,130099999.0
2006-05-23 15:15:00,142.872,142.901,142.872,142.901,40800000.0
2006-05-23 15:16:00,142.913,142.913,142.886,142.886,86400000.0
2006-05-23 15:17:00,142.89,142.904,142.889,142.895,91400000.0
2006-05-23 15:18:00,142.895,142.895,142.877,142.885,97499999.0
2006-05-23 15:19:00,142.891,142.907,142.878,142.884,67999999.0
2006-05-23 15:20:00,142.882,142.9,142.882,142.888,79299998.0
2006-05-23 15:21:00,142.875,142.895,142.869,142.885,122100001.0
2006-05-23 15:22:00,142.874,142.881,142.857,142.867,83500000.0
2006-05-23 15:23:00,142.858,142.871,142.846,142.85,127200001.0
2006-05-23 15:24:00,142.863,142.875,142.848,142.875,129699999.0
2006-05-23 15:25:00,142.879,142.879,142.852,142.852,61600000.0
2006-05-23 15:26:00,142.859,142.873,142.852,142.864,112699999.0
2006-05-23 15:27:00,142.865,142.871,142.855,142.862,85500000.0
2006-05-23 15:28:00,142.873,142.873,142.829,142.838,68199998.0
2006-05-23 15:29:00,142.825,142.832,142.806,142.806,106399999.0
2006-05-23 15:30:00,142.802,142.837,142.802,142.837,71499999.0
2006-05-23 15:31:00,142.836,142.842,142.804,142.842,102099999.0
2006-05-23 15:32:00,142.834,143.0,142.825,143.0,157800002.0
2006-05-23 15:33:00,143.021,143.026,142.98,142.995,47200000.0
2006-05-23 15:34:00,143.008,143.02,142.995,143.005,183400004.0
2006-05-23 15:35:00,143.018,143.028,143.001,143.022,62100000.0
2006-05-23 15:36:00,143.043,143.087,143.043,143.064,101900000.0
2006-05-23 15:37:00,143.073,143.075,143.037,143.037,51799999.0
2006-05-23 15:38:00,143.026,143.045,143.02,143.045,155200002.0
2006-05-23 15:39:00,143.029,143.029,143.011,143.011,24000000.0
2006-05-23 15:40:00,142.998,143.025,142.988,143.014,226100003.0
2006-05-23 15:41:00,143.017,143.032,143.017,143.025,36000000.0
2006-05-23 15:42:00,143.019,143.019,143.014,143.015,73500000.0
2006-05-23 15:43:00,143.021,143.034,143.021,143.025,158500001.0
2006-05-23 15:44:00,143.017,143.041,143.017,143.025,92400000.0
2006-05-23 15:45:00,143.031,143.049,143.029,143.045,138199999.0
2006-05-23 15:46:00,143.033,143.038,143.024,143.024,63400001.0
2006-05-23 15:47:00,143.016,143.016,142.973,142.985,66100002.0
2006-05-23 15:48:00,142.968,142.981,142.965,142.968,113500001.0
2006-05-23 15:49:00,142.963,142.975,142.96,142.973,37600000.0
2006-05-23 15:50:00,142.98,142.98,142.937,142.964,121199999.0
2006-05-23 15:51:00,142.948,142.958,142.935,142.946,77700000.0
2006-05-23 15:52:00,142.949,142.963,142.945,142.945,144900002.0
2006-05-23 15:53:00,142.963,142.965,142.946,142.953,105000002.0
2006-05-23 15:54:00,142.96,142.964,142.927,142.936,88600000.0
2006-05-23 15:55:00,142.922,142.922,142.904,142.909,57700000.0
2006-05-23 15:56:00,142.91,142.91,142.899,142.903,172000003.0
2006-05-23 15:57:00,142.903,142.906,142.891,142.897,164600000.0
2006-05-23 15:58:00,142.897,142.909,142.875,142.885,96499998.0
2006-05-23 15:59:00,142.884,142.89,142.871,142.875,93899999.0
2006-05-23 16:00:00,142.877,142.884,142.846,142.864,63099999.0
2006-05-23 16:01:00,142.877,142.877,142.866,142.868,82500001.0
2006-05-23 16:02:00,142.881,142.904,142.862,142.862,85600000.0
2006-05-23 16:03:00,142.877,142.877,142.851,142.861,42200000.0
2006-05-23 16:04:00,142.871,142.877,142.845,142.849,90300001.0
2006-05-23 16:05:00,142.858,142.87,142.851,142.868,67400001.0
2006-05-23 16:06:00,142.863,142.863,142.845,142.845,54800000.0
2006-05-23 16:07:00,142.853,142.859,142.85,142.85,97100000.0
2006-05-23 16:08:00,142.857,142.895,142.857,142.869,112200000.0
2006-05-23 16:09:00,142.861,142.898,142.861,142.898,78200000.0
2006-05-23 16:10:00,142.914,142.914,142.879,142.895,95099999.0
2006-05-23 16:11:00,142.887,142.892,142.871,142.884,74299999.0
2006-05-23 16:12:00,142.884,142.891,142.86,142.86,86300001.0
2006-05-23 16:13:00,142.87,142.871,142.841,142.841,131199996.0
2006-05-23 16:14:00,142.848,142.852,142.835,142.845,96999998.0
2006-05-23 16:15:00,142.845,142.849,142.836,142.848,87200000.0
2006-05-23 16:16:00,142.847,142.858,142.84,142.84,78400000.0
2006-05-23 16:17:00,142.855,142.858,142.851,142.853,108599998.0
2006-05-23 16:18:00,142.852,142.87,142.85,142.859,100800001.0
2006-05-23 16:19:00,142.859,142.878,142.85,142.878,108900001.0
2006-05-23 16:20:00,142.893,142.897,142.879,142.887,83799999.0
2006-05-23 16:21:00,142.893,142.902,142.888,142.902,78299999.0
2006-05-23 16:22:00,142.905,142.927,142.902,142.913,111699998.0
2006-05-23 16:23:00,142.915,142.919,142.898,142.908,129300000.0
2006-05-23 16:24:00,142.899,142.902,142.886,142.896,145899998.0
2006-05-23 16:25:00,142.886,142.904,142.876,142.904,79299998.0
2006-05-23 16:26:00,142.903,142.903,142.888,142.888,53999999.0
2006-05-23 16:27:00,142.89,142.912,142.89,142.912,61000000.0
2006-05-23 16:28:00,142.922,142.956,142.921,142.952,104500000.0
2006-05-23 16:29:00,142.949,142.963,142.936,142.94,58700000.0
2006-05-23 16:30:00,142.954,142.954,142.899,142.921,72000000.0
2006-05-23 16:31:00,142.941,142.978,142.936,142.978,150700000.0
2006-05-23 16:32:00,142.981,142.99,142.953,142.953,157999999.0
2006-05-23 16:33:00,142.966,142.966,142.952,142.955,101100000.0
2006-05-23 16:34:00,142.96,142.991,142.96,142.961,177799999.0
2006-05-23 16:35:00,142.961,142.961,142.925,142.925,111299997.0
2006-05-23 16:36:00,142.924,142.938,142.924,142.926,97599999.0
2006-05-23 16:37:00,142.93,142.943,142.905,142.905,63200000.0
2006-05-23 16:38:00,142.917,142.925,142.896,142.915,83699999.0
2006-05-23 16:39:00,142.898,142.925,142.887,142.925,53600000.0
2006-05-23 16:40:00,142.926,142.929,142.891,142.904,131900001.0
2006-05-23 16:41:00,142.903,142.912,142.884,142.894,158200005.0
2006-05-23 16:42:00,142.9,142.909,142.886,142.886,80200001.0
2006-05-23 16:43:00,142.886,142.895,142.879,142.879,117400002.0
2006-05-23 16:44:00,142.872,142.889,142.872,142.88,140200001.0
2006-05-23 16:45:00,142.887,142.887,142.858,142.867,90500000.0
2006-05-23 16:46:00,142.869,142.916,142.869,142.912,80799999.0
2006-05-23 16:47:00,142.916,142.916,142.895,142.904,101600000.0
2006-05-23 16:48:00,142.9,142.906,142.885,142.885,106299999.0
2006-05-23 16:49:00,142.884,142.887,142.87,142.875,165599999.0
2006-05-23 16:50:00,142.885,142.889,142.874,142.884,127199998.0
2006-05-23 16:51:00,142.881,142.906,142.876,142.886,68299998.0
2006-05-23 16:52:00,142.884,142.897,142.878,142.89,150799999.0
2006-05-23 16:53:00,142.895,142.904,142.886,142.89,126699999.0
2006-05-23 16:54:00,142.887,142.921,142.886,142.905,112200000.0
2006-05-23 16:55:00,142.902,142.919,142.899,142.905,125500001.0
2006-05-23 16:56:00,142.916,142.934,142.916,142.918,117199999.0
2006-05-23 16:57:00,142.911,142.924,142.897,142.924,72100000.0
2006-05-23 16:58:00,142.938,142.986,142.931,142.986,114000002.0
2006-05-23 16:59:00,142.988,142.996,142.967,142.988,94299999.0
2006-05-23 17:00:00,142.973,142.976,142.934,142.976,112199998.0
2006-05-23 17:01:00,142.975,142.975,142.946,142.947,141400000.0
2006-05-23 17:02:00,142.943,142.978,142.943,142.978,42400000.0
2006-05-23 17:03:00,142.973,142.987,142.971,142.981,60500000.0
2006-05-23 17:04:00,142.977,143.01,142.974,142.998,98699999.0
2006-05-23 17:05:00,142.986,143.015,142.984,143.005,117399999.0
2006-05-23 17:06:00,143.002,143.01,142.998,143.006,59500000.0
2006-05-23 17:07:00,143.002,143.015,142.991,143.015,90600000.0
2006-05-23 17:08:00,143.027,143.036,142.975,142.975,117500000.0
2006-05-23 17:09:00,142.981,142.999,142.944,142.945,97900001.0
2006-05-23 17:10:00,142.947,142.997,142.936,142.997,134300000.0
2006-05-23 17:11:00,143.007,143.007,142.961,142.974,56799999.0
2006-05-23 17:12:00,142.993,142.993,142.93,142.934,94699999.0
2006-05-23 17:13:00,142.933,142.961,142.933,142.958,78400000.0
2006-05-23 17:14:00,142.966,142.988,142.964,142.988,65999999.0
2006-05-23 17:15:00,142.999,143.023,142.999,143.023,43800000.0
2006-05-23 17:16:00,143.027,143.027,143.004,143.009,76600001.0
2006-05-23 17:17:00,142.992,143.008,142.971,142.976,111099999.0
2006-05-23 17:18:00,142.962,142.97,142.954,142.959,106800002.0
2006-05-23 17:19:00,142.97,142.986,142.967,142.986,151700000.0
2006-05-23 17:20:00,142.988,142.991,142.962,142.963,94399998.0
2006-05-23 17:21:00,142.971,142.973,142.954,142.965,72100000.0
2006-05-23 17:22:00,142.967,142.974,142.951,142.961,94400000.0
2006-05-23 17:23:00,142.958,142.995,142.958,142.99,57600000.0
2006-05-23 17:24:00,142.988,142.988,142.974,142.977,88300000.0
2006-05-23 17:25:00,142.977,142.98,142.946,142.947,52800000.0
2006-05-23 17:26:00,142.931,142.963,142.931,142.954,101899999.0
2006-05-23 17:27:00,142.929,142.938,142.913,142.929,85300002.0
2006-05-23 17:28:00,142.905,142.926,142.895,142.9,112999998.0
2006-05-23 17:29:00,142.9,142.93,142.9,142.915,76200000.0
2006-05-23 17:30:00,142.906,142.906,142.884,142.885,65200000.0
2006-05-23 17:31:00,142.881,142.92,142.875,142.92,121400003.0
2006-05-23 17:32:00,142.927,142.931,142.893,142.905,116700000.0
2006-05-23 17:33:00,142.913,142.932,142.913,142.922,66799999.0
2006-05-23 17:34:00,142.932,142.944,142.928,142.931,86900002.0
2006-05-23 17:35:00,142.935,142.965,142.935,142.956,86299998.0
2006-05-23 17:36:00,142.963,142.971,142.953,142.97,70600000.0
2006-05-23 17:37:00,142.977,142.977,142.958,142.97,119199999.0
2006-05-23 17:38:00,142.963,143.027,142.963,143.027,115699999.0
2006-05-23 17:39:00,143.017,143.039,143.017,143.032,154999999.0
2006-05-23 17:40:00,143.033,143.047,143.021,143.031,150399999.0
2006-05-23 17:41:00,143.018,143.031,143.005,143.025,105799999.0
2006-05-23 17:42:00,143.025,143.025,142.99,143.0,138199999.0
2006-05-23 17:43:00,143.004,143.013,142.999,143.007,91100000.0
2006-05-23 17:44:00,143.02,143.025,143.011,143.011,79899998.0
2006-05-23 17:45:00,143.006,143.006,142.992,142.996,62200000.0
2006-05-23 17:46:00,142.991,143.014,142.991,143.002,101399999.0
2006-05-23 17:47:00,142.994,143.03,142.984,143.03,50200000.0
2006-05-23 17:48:00,143.029,143.035,143.016,143.028,145800000.0
2006-05-23 17:49:00,143.022,143.027,142.999,143.027,83800000.0
2006-05-23 17:50:00,143.036,143.043,143.026,143.026,180200003.0
2006-05-23 17:51:00,143.041,143.061,143.041,143.052,122100004.0
2006-05-23 17:52:00,143.045,143.062,143.04,143.056,128599999.0
2006-05-23 17:53:00,143.056,143.065,143.056,143.058,69400000.0
2006-05-23 17:54:00,143.053,143.073,143.046,143.058,63399999.0
2006-05-23 17:55:00,143.045,143.046,143.023,143.023,69300000.0
2006-05-23 17:56:00,143.02,143.025,143.006,143.006,109299999.0
2006-05-23 17:57:00,143.006,143.014,142.994,143.008,72800000.0
2006-05-23 17:58:00,143.019,143.019,142.993,142.993,97299997.0
2006-05-23 17:59:00,142.989,143.003,142.988,143.001,93100003.0
2006-05-23 18:00:00,143.007,143.028,143.007,143.028,56000001.0
2006-05-23 18:01:00,143.023,143.041,143.003,143.019,1423999995.0
2006-05-23 18:02:00,143.018,143.018,142.948,142.948,2132699990.0
2006-05-23 18:03:00,142.94,142.984,142.93,142.936,2055599998.0
2006-05-23 18:04:00,142.93,142.938,142.925,142.93,1389300004.0
2006-05-23 18:05:00,142.93,142.938,142.925,142.935,1772899997.0
2006-05-23 18:06:00,142.935,142.938,142.925,142.935,951999994.0
2006-05-23 18:07:00,142.935,142.946,142.93,142.938,1978099993.0
2006-05-23 18:08:00,142.933,142.933,142.916,142.92,1802400001.0
2006-05-23 18:09:00,142.923,142.923,142.905,142.907,1406300000.0
2006-05-23 18:10:00,142.905,142.92,142.898,142.913,1022300005.0
2006-05-23 18:11:00,142.915,142.923,142.91,142.91,676999994.0
2006-05-23 18:12:00,142.908,142.916,142.898,142.908,928600000.0
2006-05-23 18:13:00,142.918,142.932,142.917,142.932,1492699995.0
2006-05-23 18:14:00,142.939,142.954,142.939,142.945,1480199998.0
2006-05-23 18:15:00,142.949,142.968,142.949,142.962,1617100002.0
2006-05-23 18:16:00,142.972,142.982,142.964,142.97,1591300003.0
2006-05-23 18:17:00,142.971,142.972,142.94,142.943,731199996.0
2006-05-23 18:18:00,142.941,142.941,142.913,142.913,506599999.0
2006-05-23 18:19:00,142.896,142.896,142.87,142.871,677799999.0
2006-05-23 18:20:00,142.872,142.887,142.864,142.879,1284500003.0
2006-05-23 18:21:00,142.885,142.899,142.881,142.882,1136799999.0
2006-05-23 18:22:00,142.882,142.893,142.874,142.891,718599999.0
2006-05-23 18:23:00,142.887,142.911,142.887,142.911,1599999992.0
2006-05-23 18:24:00,142.907,142.907,142.889,142.9,1207100005.0
2006-05-23 18:25:00,142.907,142.952,142.905,142.92,980099994.0
2006-05-23 18:26:00,142.923,142.93,142.914,142.917,749899998.0
2006-05-23 18:27:00,142.921,142.937,142.91,142.913,727700000.0
2006-05-23 18:28:00,142.928,142.953,142.928,142.94,781400002.0
2006-05-23 18:29:00,142.941,142.963,142.937,142.96,843000002.0
2006-05-23 18:30:00,142.958,142.993,142.949,142.993,511799997.0
2006-05-23 18:31:00,143.0,143.009,142.993,142.999,760999997.0
2006-05-23 18:32:00,142.992,143.014,142.989,143.005,1277199991.0
2006-05-23 18:33:00,143.004,143.011,142.991,143.001,1509800004.0
2006-05-23 18:34:00,143.006,143.027,143.006,143.026,1262600010.0
2006-05-23 18:35:00,143.029,143.029,142.988,143.005,1151300000.0
2006-05-23 18:36:00,142.991,143.007,142.987,142.99,608300000.0
2006-05-23 18:37:00,142.978,142.991,142.975,142.99,600400000.0
2006-05-23 18:38:00,142.992,142.992,142.973,142.975,347200004.0
2006-05-23 18:39:00,142.979,142.986,142.974,142.984,395400000.0
2006-05-23 18:40:00,142.979,143.0,142.975,142.982,1194499999.0
2006-05-23 18:41:00,142.989,143.001,142.988,142.992,347100001.0
2006-05-23 18:42:00,142.987,142.987,142.966,142.975,776500001.0
2006-05-23 18:43:00,142.975,142.989,142.971,142.982,273199998.0
2006-05-23 18:44:00,142.982,142.984,142.969,142.973,461700003.0
2006-05-23 18:45:00,142.965,142.982,142.958,142.974,303499998.0
2006-05-23 18:46:00,142.977,142.991,142.975,142.978,587799995.0
2006-05-23 18:47:00,142.973,142.999,142.973,142.98,176499995.0
2006-05-23 18:48:00,142.977,142.982,142.966,142.966,552699999.0
2006-05-23 18:49:00,142.964,142.978,142.961,142.97,622700002.0
2006-05-23 18:50:00,142.97,142.987,142.962,142.985,825599999.0
2006-05-23 18:51:00,142.989,143.0,142.986,142.997,516600004.0
2006-05-23 18:52:00,143.001,143.007,142.988,142.994,790099996.0
2006-05-23 18:53:00,142.994,143.005,142.988,142.991,940300001.0
2006-05-23 18:54:00,142.985,142.989,142.967,142.975,795300000.0
2006-05-23 18:55:00,142.98,143.001,142.98,142.999,896400004.0
2006-05-23 18:56:00,143.005,143.038,142.997,143.001,426499999.0
2006-05-23 18:57:00,143.0,143.019,142.992,143.004,519800001.0
2006-05-23 18:58:00,143.01,143.027,142.987,143.005,716500002.0
2006-05-23 18:59:00,143.006,143.024,143.001,143.024,749200002.0
2006-05-23 19:00:00,143.022,143.039,143.011,143.028,342799997.0
2006-05-23 19:01:00,143.026,143.026,142.994,143.015,255999999.0
2006-05-23 19:02:00,143.007,143.02,142.985,143.009,288300000.0
2006-05-23 19:03:00,143.005,143.01,142.994,142.996,748999997.0
2006-05-23 19:04:00,142.995,143.004,142.98,143.002,429400001.0
2006-05-23 19:05:00,143.01,143.01,142.991,142.994,669000000.0
2006-05-23 19:06:00,142.999,143.007,142.966,142.966,803599999.0
2006-05-23 19:07:00,142.96,142.976,142.958,142.972,1119299992.0
2006-05-23 19:08:00,142.974,142.974,142.94,142.94,855599993.0
2006-05-23 19:09:00,142.945,142.953,142.932,142.938,601899995.0
2006-05-23 19:10:00,142.948,142.958,142.944,142.953,131099999.0
2006-05-23 19:11:00,142.963,142.965,142.939,142.939,384199999.0
2006-05-23 19:12:00,142.946,142.972,142.946,142.972,400100002.0
2006-05-23 19:13:00,142.97,142.983,142.962,142.98,131599999.0
2006-05-23 19:14:00,142.975,142.982,142.96,142.964,304800005.0
2006-05-23 19:15:00,142.953,142.967,142.948,142.964,1153300004.0
2006-05-23 19:16:00,142.959,142.964,142.952,142.958,359800000.0
2006-05-23 19:17:00,142.952,142.962,142.951,142.952,331200000.0
2006-05-23 19:18:00,142.955,142.961,142.947,142.958,488700006.0
2006-05-23 19:19:00,142.955,142.955,142.936,142.94,528100001.0
2006-05-23 19:20:00,142.941,142.941,142.92,142.927,360300000.0
2006-05-23 19:21:00,142.934,142.94,142.928,142.934,433400004.0
2006-05-23 19:22:00,142.935,142.939,142.93,142.93,68300000.0
2006-05-23 19:23:00,142.945,142.955,142.94,142.945,1180699994.0
2006-05-23 19:24:00,142.944,142.948,142.933,142.937,557300004.0
2006-05-23 19:25:00,142.935,142.948,142.932,142.943,614799999.0
2006-05-23 19:26:00,142.943,142.961,142.938,142.95,1191899997.0
2006-05-23 19:27:00,142.955,142.976,142.955,142.976,883099994.0
2006-05-23 19:28:00,142.984,143.004,142.983,142.997,600299999.0
2006-05-23 19:29:00,143.0,143.024,143.0,143.017,548100003.0
2006-05-23 19:30:00,143.02,143.026,142.986,142.993,718299996.0
2006-05-23 19:31:00,142.986,142.986,142.929,142.929,683399997.0
2006-05-23 19:32:00,142.918,142.944,142.918,142.93,749200002.0
2006-05-23 19:33:00,142.931,142.95,142.931,142.95,551599992.0
2006-05-23 19:34:00,142.955,142.957,142.94,142.94,891899999.0
2006-05-23 19:35:00,142.939,142.944,142.919,142.922,580999999.0
2006-05-23 19:36:00,142.931,142.931,142.912,142.92,495600002.0
2006-05-23 19:37:00,142.917,142.927,142.917,142.921,82399999.0
2006-05-23 19:38:00,142.925,142.933,142.919,142.925,616400003.0
2006-05-23 19:39:00,142.924,142.927,142.906,142.918,566500003.0
2006-05-23 19:40:00,142.919,142.922,142.904,142.919,500399997.0
2006-05-23 19:41:00,142.914,142.931,142.905,142.92,998100006.0
2006-05-23 19:42:00,142.93,142.948,142.915,142.927,615899996.0
2006-05-23 19:43:00,142.933,142.936,142.905,142.905,113000000.0
2006-05-23 19:44:00,142.905,142.933,142.905,142.919,420500000.0
2006-05-23 19:45:00,142.917,142.937,142.916,142.937,181099997.0
2006-05-23 19:46:00,142.937,142.939,142.916,142.916,391599999.0
2006-05-23 19:47:00,142.905,142.905,142.856,142.877,223499999.0
2006-05-23 19:48:00,142.882,142.882,142.852,142.852,741699998.0
2006-05-23 19:49:00,142.863,142.886,142.852,142.879,352500003.0
2006-05-23 19:50:00,142.878,142.878,142.863,142.866,388700001.0
2006-05-23 19:51:00,142.875,142.885,142.865,142.865,546200005.0
2006-05-23 19:52:00,142.874,142.912,142.874,142.912,515500002.0
2006-05-23 19:53:00,142.923,142.948,142.921,142.922,520700002.0
2006-05-23 19:54:00,142.922,142.929,142.911,142.917,313000001.0
2006-05-23 19:55:00,142.911,142.911,142.901,142.908,249399995.0
2006-05-23 19:56:00,142.909,142.912,142.893,142.908,380499998.0
2006-05-23 19:57:00,142.902,142.912,142.9,142.905,750899995.0
2006-05-23 19:58:00,142.91,142.929,142.91,142.923,493700001.0
2006-05-23 19:59:00,142.927,142.929,142.903,142.903,572000002.0
2006-05-23 20:00:00,142.902,142.902,142.865,142.865,177700001.0
2006-05-23 20:01:00,142.867,142.922,142.867,142.922,301099999.0
2006-05-23 20:02:00,142.922,142.927,142.913,142.924,304999999.0
2006-05-23 20:03:00,142.935,142.969,142.935,142.968,248599998.0
2006-05-23 20:04:00,142.972,142.972,142.957,142.968,339399998.0
2006-05-23 20:05:00,142.972,142.988,142.972,142.983,601799996.0
2006-05-23 20:06:00,142.985,142.989,142.974,142.985,664000005.0
2006-05-23 20:07:00,142.98,142.988,142.976,142.976,232699997.0
2006-05-23 20:08:00,142.975,143.0,142.964,142.977,578200000.0
2006-05-23 20:09:00,142.974,142.977,142.954,142.965,296300001.0
2006-05-23 20:10:00,142.967,143.004,142.967,143.002,255600001.0
2006-05-23 20:11:00,143.012,143.038,143.0,143.025,699799992.0
2006-05-23 20:12:00,143.025,143.037,143.009,143.02,1067199990.0
2006-05-23 20:13:00,143.03,143.098,143.027,143.094,407899998.0
2006-05-23 20:14:00,143.099,143.102,143.078,143.098,411999999.0
2006-05-23 20:15:00,143.101,143.101,143.068,143.09,702800005.0
2006-05-23 20:16:00,143.093,143.106,143.068,143.08,558599994.0
2006-05-23 20:17:00,143.073,143.078,143.034,143.034,255599999.0
2006-05-23 20:18:00,143.032,143.038,143.032,143.033,284199994.0
2006-05-23 20:19:00,143.031,143.049,143.002,143.002,461400003.0
2006-05-23 20:20:00,142.998,143.026,142.998,143.02,272900000.0
2006-05-23 20:21:00,143.015,143.023,142.987,143.004,277600000.0
2006-05-23 20:22:00,143.012,143.03,143.007,143.013,448899997.0
2006-05-23 20:23:00,143.008,143.008,142.985,142.988,429799997.0
2006-05-23 20:24:00,142.987,142.987,142.971,142.972,225099999.0
2006-05-23 20:25:00,142.973,142.988,142.971,142.983,365299998.0
2006-05-23 20:26:00,142.983,142.985,142.969,142.972,376500000.0
2006-05-23 20:27:00,142.975,143.004,142.975,142.998,648299999.0
2006-05-23 20:28:00,142.991,143.0,142.982,142.991,1084699998.0
2006-05-23 20:29:00,142.988,143.0,142.979,143.0,1119599999.0
2006-05-23 20:30:00,143.005,143.021,142.986,143.021,1869199996.0
2006-05-23 20:31:00,143.027,143.032,143.012,143.023,1268899995.0
2006-05-23 20:32:00,143.024,143.032,143.007,143.017,1121299996.0
2006-05-23 20:33:00,143.014,143.038,143.005,143.038,600599999.0
2006-05-23 20:34:00,143.037,143.065,143.035,143.046,333299997.0
2006-05-23 20:35:00,143.046,143.054,143.028,143.052,384299997.0
2006-05-23 20:36:00,143.056,143.076,143.056,143.076,542699999.0
2006-05-23 20:37:00,143.076,143.076,143.053,143.06,592499999.0
2006-05-23 20:38:00,143.063,143.07,143.023,143.032,523200000.0
2006-05-23 20:39:00,143.025,143.064,143.025,143.064,719399999.0
2006-05-23 20:40:00,143.07,143.093,143.066,143.093,1003199994.0
2006-05-23 20:41:00,143.085,143.107,143.085,143.1,335800000.0
2006-05-23 20:42:00,143.1,143.106,143.088,143.095,380700000.0
2006-05-23 20:43:00,143.098,143.104,143.085,143.091,508000002.0
2006-05-23 20:44:00,143.087,143.093,143.077,143.082,637799993.0
2006-05-23 20:45:00,143.088,143.099,143.076,143.099,690600005.0
2006-05-23 20:46:00,143.109,143.116,143.096,143.098,840499998.0
2006-05-23 20:47:00,143.097,143.112,143.09,143.101,832299994.0
2006-05-23 20:48:00,143.097,143.107,143.086,143.086,416700002.0
2006-05-23 20:49:00,143.092,143.108,143.092,143.108,404199996.0
2006-05-23 20:50:00,143.105,143.118,143.094,143.097,1095999995.0
2006-05-23 20:51:00,143.095,143.13,143.095,143.13,595600000.0
2006-05-23 20:52:00,143.132,143.133,143.115,143.133,218499998.0
2006-05-23 20:53:00,143.143,143.164,143.137,143.164,809999998.0
2006-05-23 20:54:00,143.158,143.162,143.146,143.149,256599998.0
2006-05-23 20:55:00,143.14,143.153,143.129,143.13,962499998.0
2006-05-23 20:56:00,143.12,143.141,143.12,143.13,951899998.0
2006-05-23 20:57:00,143.128,143.139,143.12,143.122,551299996.0
2006-05-23 20:58:00,143.127,143.152,143.123,143.128,1085199995.0
2006-05-23 20:59:00,143.131,143.167,143.131,143.166,1383199998.0
2006-05-23 21:00:00,143.14,143.19,143.116,143.116,1241400007.0
2006-05-23 21:01:00,143.111,143.131,143.077,143.128,938000000.0
2006-05-23 21:02:00,143.125,143.133,143.106,143.106,562200000.0
2006-05-23 21:03:00,143.106,143.124,143.105,143.107,914399998.0
2006-05-23 21:04:00,143.107,143.118,143.104,143.113,567099998.0
2006-05-23 21:05:00,143.116,143.134,143.113,143.134,514900000.0
2006-05-23 21:06:00,143.133,143.147,143.125,143.145,621699998.0
2006-05-23 21:07:00,143.15,143.15,143.126,143.126,461099998.0
2006-05-23 21:08:00,143.121,143.132,143.117,143.118,383699997.0
2006-05-23 21:09:00,143.128,143.153,143.128,143.153,251800000.0
2006-05-23 21:10:00,143.155,143.171,143.15,143.168,435399997.0
2006-05-23 21:11:00,143.157,143.166,143.139,143.166,199999999.0
2006-05-23 21:12:00,143.17,143.174,143.157,143.163,495499997.0
2006-05-23 21:13:00,143.167,143.216,143.167,143.216,552800004.0
2006-05-23 21:14:00,143.218,143.24,143.208,143.24,815399997.0
2006-05-23 21:15:00,143.242,143.242,143.222,143.226,808600000.0
2006-05-23 21:16:00,143.225,143.232,143.218,143.23,619900003.0
2006-05-23 21:17:00,143.22,143.229,143.202,143.209,779800000.0
2006-05-23 21:18:00,143.199,143.199,143.183,143.183,315099998.0
2006-05-23 21:19:00,143.178,143.196,143.178,143.182,668100000.0
2006-05-23 21:20:00,143.188,143.2,143.186,143.19,1134899996.0
2006-05-23 21:21:00,143.194,143.216,143.194,143.207,610899994.0
2006-05-23 21:22:00,143.205,143.221,143.202,143.218,856699999.0
2006-05-23 21:23:00,143.22,143.23,143.217,143.228,616699997.0
2006-05-23 21:24:00,143.227,143.249,143.213,143.243,498799995.0
2006-05-23 21:25:00,143.259,143.261,143.239,143.253,658800001.0
2006-05-23 21:26:00,143.256,143.256,143.232,143.239,282599999.0
2006-05-23 21:27:00,143.248,143.256,143.243,143.247,180999997.0
2006-05-23 21:28:00,143.246,143.261,143.246,143.25,76500000.0
2006-05-23 21:29:00,143.25,143.258,143.239,143.258,242999998.0
2006-05-23 21:30:00,143.256,143.268,143.245,143.249,309600001.0
2006-05-23 21:31:00,143.245,143.262,143.245,143.262,42200000.0
2006-05-23 21:32:00,143.264,143.269,143.254,143.26,570399998.0
2006-05-23 21:33:00,143.26,143.264,143.235,143.235,158800002.0
2006-05-23 21:34:00,143.23,143.239,143.227,143.236,280699998.0
2006-05-23 21:35:00,143.24,143.241,143.228,143.228,292700002.0
2006-05-23 21:36:00,143.23,143.239,143.227,143.227,154599999.0
2006-05-23 21:37:00,143.231,143.241,143.23,143.233,121800000.0
2006-05-23 21:38:00,143.233,143.233,143.225,143.231,109700000.0
2006-05-23 21:39:00,143.228,143.228,143.22,143.22,314600001.0
2006-05-23 21:40:00,143.215,143.23,143.214,143.214,384799998.0
2006-05-23 21:41:00,143.208,143.208,143.192,143.195,146699997.0
2006-05-23 21:42:00,143.198,143.206,143.197,143.205,247599996.0
2006-05-23 21:43:00,143.2,143.212,143.192,143.197,446800002.0
2006-05-23 21:44:00,143.2,143.224,143.2,143.219,557299999.0
2006-05-23 21:45:00,143.226,143.236,143.219,143.22,397000001.0
2006-05-23 21:46:00,143.218,143.223,143.209,143.209,384399998.0
2006-05-23 21:47:00,143.208,143.21,143.195,143.208,417600005.0
2006-05-23 21:48:00,143.201,143.214,143.201,143.205,136100000.0
2006-05-23 21:49:00,143.196,143.203,143.189,143.195,109600000.0
2006-05-23 21:50:00,143.198,143.198,143.188,143.194,125100002.0
2006-05-23 21:51:00,143.195,143.22,143.195,143.22,160600000.0
2006-05-23 21:52:00,143.211,143.226,143.203,143.226,114900002.0
2006-05-23 21:53:00,143.246,143.265,143.237,143.257,91899999.0
2006-05-23 21:54:00,143.281,143.3,143.281,143.284,87200000.0
2006-05-23 21:55:00,143.288,143.294,143.245,143.269,62300000.0
2006-05-23 21:56:00,143.295,143.346,143.295,143.345,89299999.0
2006-05-23 21:57:00,143.348,143.349,143.309,143.309,79800000.0
2006-05-23 21:58:00,143.278,143.302,143.271,143.28,50300000.0
2006-05-23 21:59:00,143.278,143.279,143.261,143.261,143699999.0
2006-05-23 22:00:00,143.258,143.262,143.244,143.252,148899999.0
2006-05-23 22:01:00,143.254,143.26,143.238,143.238,362400000.0
2006-05-23 22:02:00,143.238,143.243,143.23,143.24,433299994.0
2006-05-23 22:03:00,143.242,143.26,143.242,143.252,93600001.0
2006-05-23 22:04:00,143.256,143.264,143.215,143.237,233200003.0
2006-05-23 22:05:00,143.226,143.234,143.211,143.234,129599998.0
2006-05-23 22:06:00,143.237,143.243,143.228,143.238,75700001.0
2006-05-23 22:07:00,143.232,143.232,143.217,143.219,86599999.0
2006-05-23 22:08:00,143.225,143.244,143.182,143.229,220800001.0
2006-05-23 22:09:00,143.228,143.228,143.214,143.219,88699999.0
2006-05-23 22:10:00,143.222,143.236,143.218,143.218,114899999.0
2006-05-23 22:11:00,143.206,143.22,143.181,143.22,150499997.0
2006-05-23 22:12:00,143.221,143.235,143.146,143.147,172499997.0
2006-05-23 22:13:00,143.156,143.204,143.156,143.167,111600000.0
2006-05-23 22:14:00,143.177,143.193,143.165,143.176,81699999.0
2006-05-23 22:15:00,143.197,143.229,143.189,143.221,194799997.0
2006-05-23 22:16:00,143.222,143.239,143.207,143.227,180700002.0
2006-05-23 22:17:00,143.224,143.228,143.204,143.204,135499997.0
2006-05-23 22:18:00,143.222,143.258,143.218,143.258,136000001.0
2006-05-23 22:19:00,143.266,143.271,143.229,143.242,83500000.0
2006-05-23 22:20:00,143.244,143.263,143.244,143.249,118800001.0
2006-05-23 22:21:00,143.262,143.303,143.262,143.303,47100000.0
2006-05-23 22:22:00,143.309,143.316,143.305,143.313,141599999.0
2006-05-23 22:23:00,143.321,143.364,143.319,143.364,258699997.0
2006-05-23 22:24:00,143.363,143.371,143.355,143.357,87799999.0
2006-05-23 22:25:00,143.356,143.375,143.351,143.358,229599997.0
2006-05-23 22:26:00,143.352,143.367,143.343,143.367,172799999.0
2006-05-23 22:27:00,143.369,143.393,143.348,143.348,628800003.0
2006-05-23 22:28:00,143.345,143.372,143.344,143.372,243199995.0
2006-05-23 22:29:00,143.376,143.376,143.367,143.367,56899999.0
2006-05-23 22:30:00,143.372,143.385,143.372,143.38,54499999.0
2006-05-23 22:31:00,143.378,143.386,143.37,143.373,113400000.0
2006-05-23 22:32:00,143.379,143.401,143.377,143.401,220600002.0
2006-05-23 22:33:00,143.405,143.405,143.381,143.395,250699999.0
2006-05-23 22:34:00,143.398,143.438,143.388,143.399,179499999.0
2006-05-23 22:35:00,143.384,143.401,143.365,143.365,122699999.0
2006-05-23 22:36:00,143.37,143.389,143.365,143.38,428599995.0
2006-05-23 22:37:00,143.377,143.381,143.358,143.368,278699996.0
2006-05-23 22:38:00,143.36,143.384,143.36,143.378,258300001.0
2006-05-23 22:39:00,143.383,143.405,143.378,143.391,265400000.0
2006-05-23 22:40:00,143.39,143.421,143.374,143.41,457799999.0
2006-05-23 22:41:00,143.421,143.429,143.405,143.405,170099998.0
2006-05-23 22:42:00,143.414,143.431,143.401,143.415,234899996.0
2006-05-23 22:43:00,143.416,143.416,143.403,143.413,61200000.0
2006-05-23 22:44:00,143.418,143.438,143.418,143.438,277699999.0
2006-05-23 22:45:00,143.437,143.443,143.426,143.443,312700004.0
2006-05-23 22:46:00,143.466,143.494,143.466,143.494,128299998.0
2006-05-23 22:47:00,143.523,143.557,143.523,143.552,89499998.0
2006-05-23 22:48:00,143.563,143.663,143.563,143.627,216999998.0
2006-05-23 22:49:00,143.625,143.625,143.584,143.584,386199996.0
2006-05-23 22:50:00,143.562,143.57,143.553,143.561,169600001.0
2006-05-23 22:51:00,143.563,143.569,143.557,143.557,86399999.0
2006-05-23 22:52:00,143.56,143.6,143.56,143.6,183900001.0
2006-05-23 22:53:00,143.599,143.602,143.581,143.585,172400000.0
2006-05-23 22:54:00,143.559,143.576,143.505,143.505,105600002.0
2006-05-23 22:55:00,143.484,143.568,143.484,143.56,80800001.0
2006-05-23 22:56:00,143.567,143.572,143.554,143.563,105199999.0
2006-05-23 22:57:00,143.553,143.588,143.534,143.539,143400000.0
2006-05-23 22:58:00,143.541,143.547,143.485,143.485,113300000.0
2006-05-23 22:59:00,143.49,143.49,143.465,143.475,182099998.0
2006-05-23 23:00:00,143.495,143.495,143.488,143.488,141700000.0
2006-05-23 23:01:00,143.413,143.478,143.4,143.474,110600001.0
2006-05-23 23:02:00,143.47,143.479,143.438,143.464,140500001.0
2006-05-23 23:03:00,143.485,143.485,143.434,143.481,141100000.0
2006-05-23 23:04:00,143.462,143.481,143.436,143.47,170000001.0
2006-05-23 23:05:00,143.481,143.487,143.421,143.426,111700001.0
2006-05-23 23:06:00,143.428,143.463,143.42,143.435,127199998.0
2006-05-23 23:07:00,143.459,143.46,143.434,143.452,120899999.0
2006-05-23 23:08:00,143.462,143.462,143.423,143.443,167299999.0
2006-05-23 23:09:00,143.443,143.464,143.426,143.464,126199999.0
2006-05-23 23:10:00,143.447,143.467,143.439,143.448,99699999.0
2006-05-23 23:11:00,143.426,143.44,143.416,143.438,75399999.0
2006-05-23 23:12:00,143.418,143.455,143.401,143.455,100699998.0
2006-05-23 23:13:00,143.422,143.45,143.407,143.433,103200000.0
2006-05-23 23:14:00,143.442,143.485,143.442,143.481,74199999.0
2006-05-23 23:15:00,143.458,143.467,143.44,143.456,155200004.0
2006-05-23 23:16:00,143.434,143.456,143.418,143.445,66600001.0
2006-05-23 23:17:00,143.412,143.439,143.39,143.39,172199998.0
2006-05-23 23:18:00,143.359,143.38,143.341,143.357,104499999.0
2006-05-23 23:19:00,143.34,143.381,143.33,143.379,126799998.0
2006-05-23 23:20:00,143.377,143.377,143.322,143.333,39499999.0
2006-05-23 23:21:00,143.343,143.379,143.34,143.349,132100000.0
2006-05-23 23:22:00,143.342,143.359,143.316,143.348,100299999.0
2006-05-23 23:23:00,143.362,143.381,143.332,143.337,203900000.0
2006-05-23 23:24:00,143.315,143.383,143.315,143.364,66400001.0
2006-05-23 23:25:00,143.345,143.368,143.325,143.368,91300000.0
2006-05-23 23:26:00,143.359,143.364,143.317,143.358,76699999.0
2006-05-23 23:27:00,143.355,143.373,143.348,143.368,58099999.0
2006-05-23 23:28:00,143.365,143.387,143.341,143.352,53600000.0
2006-05-23 23:29:00,143.362,143.371,143.336,143.371,144799998.0
2006-05-23 23:30:00,143.355,143.37,143.34,143.368,47100000.0
2006-05-23 23:31:00,143.355,143.355,143.32,143.32,92200000.0
2006-05-23 23:32:00,143.289,143.317,143.284,143.313,53299999.0
2006-05-23 23:33:00,143.466,143.466,143.343,143.343,41100000.0
2006-05-23 23:34:00,143.32,143.327,143.314,143.314,49300000.0
2006-05-23 23:35:00,143.308,143.308,143.292,143.302,41500000.0
2006-05-23 23:36:00,143.282,143.295,143.276,143.288,85800003.0
2006-05-23 23:37:00,143.297,143.315,143.292,143.315,65599998.0
2006-05-23 23:38:00,143.314,143.331,143.254,143.311,202899998.0
2006-05-23 23:39:00,143.325,143.325,143.31,143.313,38700000.0
2006-05-23 23:40:00,143.294,143.301,143.273,143.285,95400001.0
2006-05-23 23:41:00,143.292,143.297,143.275,143.29,64400000.0
2006-05-23 23:42:00,143.299,143.301,143.298,143.298,123700003.0
2006-05-23 23:43:00,143.281,143.281,143.221,143.221,44000001.0
2006-05-23 23:44:00,143.203,143.238,143.203,143.238,75200000.0
2006-05-23 23:45:00,143.249,143.263,143.247,143.255,54200000.0
2006-05-23 23:46:00,143.26,143.334,143.26,143.334,76999999.0
2006-05-23 23:47:00,143.344,143.354,143.298,143.298,117700004.0
2006-05-23 23:48:00,143.284,143.294,143.259,143.287,151400003.0
2006-05-23 23:49:00,143.28,143.28,143.26,143.27,120600002.0
2006-05-23 23:50:00,143.27,143.281,143.243,143.25,134900000.0
2006-05-23 23:51:00,143.237,143.254,143.237,143.25,125199998.0
2006-05-23 23:52:00,143.245,143.276,143.242,143.27,124299999.0
2006-05-23 23:53:00,143.286,143.325,143.286,143.321,63700002.0
2006-05-23 23:54:00,143.312,143.312,143.248,143.255,68999999.0
2006-05-23 23:55:00,143.248,143.256,143.243,143.251,90100001.0
2006-05-23 23:56:00,143.26,143.28,143.26,143.272,210000002.0
2006-05-23 23:57:00,143.278,143.286,143.278,143.283,48700000.0
2006-05-23 23:58:00,143.27,143.282,143.114,143.114,59500000.0
2006-05-23 23:59:00,143.075,143.243,143.052,143.243,36500000.0
2006-05-24 00:00:00,143.275,143.278,143.224,143.224,140999998.0
2006-05-24 00:01:00,143.222,143.222,143.194,143.212,144200000.0
2006-05-24 00:02:00,143.242,143.283,143.229,143.283,93400000.0
2006-05-24 00:03:00,143.297,143.429,143.287,143.429,82699999.0
2006-05-24 00:04:00,143.457,143.457,143.398,143.4,91999999.0
2006-05-24 00:05:00,143.416,143.458,143.416,143.42,201699999.0
2006-05-24 00:06:00,143.417,143.443,143.407,143.407,113199999.0
2006-05-24 00:07:00,143.41,143.41,143.36,143.36,43100001.0
2006-05-24 00:08:00,143.301,143.301,143.243,143.243,128900003.0
2006-05-24 00:09:00,143.248,143.248,143.192,143.196,67200000.0
2006-05-24 00:10:00,143.195,143.203,143.195,143.203,52500000.0
2006-05-24 00:11:00,143.195,143.195,143.192,143.192,51100001.0
2006-05-24 00:12:00,143.2,143.2,143.19,143.2,51900000.0
2006-05-24 00:13:00,143.188,143.188,143.178,143.186,54500000.0
2006-05-24 00:14:00,143.188,143.196,143.17,143.179,99299998.0
2006-05-24 00:15:00,143.184,143.184,143.14,143.182,141000000.0
2006-05-24 00:16:00,143.201,143.22,143.171,143.171,114999998.0
2006-05-24 00:17:00,143.164,143.261,143.164,143.261,94200001.0
2006-05-24 00:18:00,143.264,143.272,143.254,143.254,89900001.0
2006-05-24 00:19:00,143.244,143.261,143.241,143.254,148600001.0
2006-05-24 00:20:00,143.233,143.248,143.205,143.205,80599999.0
2006-05-24 00:21:00,143.201,143.214,143.201,143.211,96900002.0
2006-05-24 00:22:00,143.214,143.249,143.214,143.249,56400001.0
2006-05-24 00:23:00,143.241,143.241,143.199,143.199,77800000.0
2006-05-24 00:24:00,143.201,143.201,143.178,143.179,106600000.0
2006-05-24 00:25:00,143.194,143.201,143.194,143.2,63500000.0
2006-05-24 00:26:00,143.206,143.229,143.206,143.215,57099999.0
2006-05-24 00:27:00,143.196,143.196,143.174,143.18,65500000.0
2006-05-24 00:28:00,143.166,143.177,143.154,143.159,66400000.0
2006-05-24 00:29:00,143.176,143.176,143.161,143.171,118800003.0
2006-05-24 00:30:00,143.178,143.206,143.178,143.206,163099996.0
2006-05-24 00:31:00,143.208,143.235,143.205,143.232,159800003.0
2006-05-24 00:32:00,143.245,143.246,143.245,143.246,5500000.0
2006-05-24 00:33:00,143.253,143.262,143.248,143.25,188600000.0
2006-05-24 00:34:00,143.249,143.263,143.235,143.235,76899999.0
2006-05-24 00:35:00,143.218,143.218,143.19,143.217,51400000.0
2006-05-24 00:36:00,143.231,143.256,143.231,143.24,88200001.0
2006-05-24 00:37:00,143.237,143.254,143.237,143.254,134800001.0
2006-05-24 00:38:00,143.243,143.264,143.232,143.251,94099998.0
2006-05-24 00:39:00,143.271,143.313,143.271,143.313,74599999.0
2006-05-24 00:40:00,143.308,143.321,143.3,143.321,41900001.0
2006-05-24 00:41:00,143.318,143.322,143.31,143.31,147799997.0
2006-05-24 00:42:00,143.302,143.313,143.302,143.313,99899999.0
2006-05-24 00:43:00,143.32,143.32,143.3,143.31,79199999.0
2006-05-24 00:44:00,143.318,143.322,143.3,143.311,100799999.0
2006-05-24 00:45:00,143.322,143.337,143.322,143.33,84800003.0
2006-05-24 00:46:00,143.324,143.324,143.311,143.315,69200001.0
2006-05-24 00:47:00,143.321,143.321,143.309,143.311,59700000.0
2006-05-24 00:48:00,143.319,143.319,143.305,143.317,115800000.0
2006-05-24 00:49:00,143.299,143.299,143.281,143.281,105399998.0
2006-05-24 00:50:00,143.286,143.31,143.286,143.31,121399999.0
2006-05-24 00:51:00,143.308,143.308,143.276,143.303,82600001.0
2006-05-24 00:52:00,143.321,143.339,143.317,143.335,75900000.0
2006-05-24 00:53:00,143.347,143.363,143.312,143.345,105899999.0
2006-05-24 00:54:00,143.327,143.327,143.249,143.25,91600000.0
2006-05-24 00:55:00,143.243,143.259,143.243,143.248,139699998.0
2006-05-24 00:56:00,143.25,143.255,143.245,143.25,158100000.0
2006-05-24 00:57:00,143.248,143.254,143.243,143.25,118199998.0
2006-05-24 00:58:00,143.256,143.261,143.242,143.252,36000000.0
2006-05-24 00:59:00,143.251,143.251,143.24,143.245,91000002.0
2006-05-24 01:00:00,143.246,143.254,143.218,143.242,117499998.0
2006-05-24 01:01:00,143.249,143.259,143.244,143.258,112600002.0
2006-05-24 01:02:00,143.257,143.336,143.251,143.336,121600002.0
2006-05-24 01:03:00,143.337,143.372,143.329,143.372,143699999.0
2006-05-24 01:04:00,143.367,143.378,143.357,143.369,116800002.0
2006-05-24 01:05:00,143.368,143.397,143.368,143.397,29600000.0
2006-05-24 01:06:00,143.408,143.423,143.398,143.413,92000000.0
2006-05-24 01:07:00,143.415,143.415,143.38,143.387,79900000.0
2006-05-24 01:08:00,143.403,143.42,143.389,143.42,114600000.0
2006-05-24 01:09:00,143.415,143.437,143.415,143.436,215699999.0
2006-05-24 01:10:00,143.433,143.433,143.415,143.415,142500000.0
2006-05-24 01:11:00,143.421,143.431,143.417,143.422,127000000.0
2006-05-24 01:12:00,143.415,143.415,143.378,143.383,103100001.0
2006-05-24 01:13:00,143.376,143.382,143.356,143.382,78300001.0
2006-05-24 01:14:00,143.397,143.397,143.375,143.376,136399998.0
2006-05-24 01:15:00,143.385,143.393,143.379,143.387,115799998.0
2006-05-24 01:16:00,143.393,143.393,143.377,143.382,144800001.0
2006-05-24 01:17:00,143.374,143.376,143.356,143.365,94200000.0
2006-05-24 01:18:00,143.388,143.402,143.372,143.388,178499999.0
2006-05-24 01:19:00,143.394,143.405,143.394,143.4,48800000.0
2006-05-24 01:20:00,143.407,143.41,143.4,143.41,117499999.0
2006-05-24 01:21:00,143.396,143.42,143.396,143.398,73399999.0
2006-05-24 01:22:00,143.395,143.403,143.395,143.401,67900000.0
2006-05-24 01:23:00,143.398,143.418,143.398,143.407,144299996.0
2006-05-24 01:24:00,143.397,143.429,143.397,143.41,226200002.0
2006-05-24 01:25:00,143.415,143.415,143.381,143.395,115599999.0
2006-05-24 01:26:00,143.393,143.401,143.373,143.401,142700002.0
2006-05-24 01:27:00,143.417,143.417,143.388,143.397,139900001.0
2006-05-24 01:28:00,143.405,143.427,143.405,143.412,58600001.0
2006-05-24 01:29:00,143.419,143.439,143.419,143.439,64800000.0
2006-05-24 01:30:00,143.435,143.444,143.428,143.444,92899999.0
2006-05-24 01:31:00,143.43,143.446,143.42,143.427,157800001.0
2006-05-24 01:32:00,143.427,143.436,143.426,143.436,144399998.0
2006-05-24 01:33:00,143.436,143.442,143.42,143.439,177400004.0
2006-05-24 01:34:00,143.451,143.453,143.418,143.422,106400000.0
2006-05-24 01:35:00,143.406,143.436,143.377,143.431,103200000.0
2006-05-24 01:36:00,143.417,143.429,143.417,143.417,64000000.0
2006-05-24 01:37:00,143.415,143.416,143.391,143.391,101600000.0
2006-05-24 01:38:00,143.397,143.405,143.393,143.395,87899999.0
2006-05-24 01:39:00,143.403,143.414,143.403,143.411,77699999.0
2006-05-24 01:40:00,143.411,143.413,143.398,143.409,118199999.0
2006-05-24 01:41:00,143.412,143.421,143.394,143.394,119099999.0
2006-05-24 01:42:00,143.396,143.421,143.396,143.417,75499999.0
2006-05-24 01:43:00,143.405,143.405,143.369,143.369,47200000.0
2006-05-24 01:44:00,143.364,143.371,143.345,143.349,132099999.0
2006-05-24 01:45:00,143.341,143.359,143.341,143.353,155000000.0
2006-05-24 01:46:00,143.349,143.356,143.338,143.356,173600000.0
2006-05-24 01:47:00,143.357,143.366,143.332,143.344,47499999.0
2006-05-24 01:48:00,143.349,143.366,143.349,143.362,53600000.0
2006-05-24 01:49:00,143.367,143.379,143.364,143.364,98300000.0
2006-05-24 01:50:00,143.364,143.413,143.364,143.413,31500000.0
2006-05-24 01:51:00,143.412,143.412,143.376,143.384,77400000.0
2006-05-24 01:52:00,143.386,143.39,143.376,143.376,74899999.0
2006-05-24 01:53:00,143.368,143.378,143.361,143.371,90100000.0
2006-05-24 01:54:00,143.372,143.384,143.366,143.369,138599999.0
2006-05-24 01:55:00,143.376,143.384,143.359,143.384,168199998.0
2006-05-24 01:56:00,143.366,143.376,143.352,143.353,127600000.0
2006-05-24 01:57:00,143.35,143.362,143.339,143.362,139599998.0
2006-05-24 01:58:00,143.355,143.355,143.326,143.326,40800000.0
2006-05-24 01:59:00,143.347,143.37,143.334,143.337,50900000.0
2006-05-24 02:00:00,143.343,143.371,143.343,143.367,101400000.0
2006-05-24 02:01:00,143.373,143.373,143.31,143.315,112699999.0
2006-05-24 02:02:00,143.322,143.33,143.313,143.317,81499999.0
2006-05-24 02:03:00,143.329,143.334,143.329,143.334,13600000.0
2006-05-24 02:04:00,143.345,143.351,143.337,143.34,201100001.0
2006-05-24 02:05:00,143.334,143.343,143.317,143.317,104400003.0
2006-05-24 02:06:00,143.323,143.373,143.319,143.373,97200002.0
2006-05-24 02:07:00,143.399,143.44,143.393,143.423,61099999.0
2006-05-24 02:08:00,143.437,143.447,143.414,143.425,80200002.0
2006-05-24 02:09:00,143.431,143.448,143.431,143.441,134000001.0
2006-05-24 02:10:00,143.44,143.446,143.432,143.435,134200002.0
2006-05-24 02:11:00,143.441,143.441,143.406,143.413,89000000.0
2006-05-24 02:12:00,143.403,143.405,143.401,143.404,121499999.0
2006-05-24 02:13:00,143.379,143.382,143.354,143.354,139400001.0
2006-05-24 02:14:00,143.357,143.378,143.345,143.378,142200002.0
2006-05-24 02:15:00,143.392,143.405,143.387,143.404,86500000.0
2006-05-24 02:16:00,143.404,143.422,143.403,143.422,60700000.0
2006-05-24 02:17:00,143.435,143.447,143.417,143.421,132200001.0
2006-05-24 02:18:00,143.416,143.441,143.414,143.438,126600002.0
2006-05-24 02:19:00,143.432,143.438,143.426,143.429,28400000.0
2006-05-24 02:20:00,143.427,143.427,143.369,143.369,72200002.0
2006-05-24 02:21:00,143.365,143.397,143.362,143.372,49100000.0
2006-05-24 02:22:00,143.382,143.395,143.378,143.382,84200000.0
2006-05-24 02:23:00,143.374,143.383,143.359,143.359,49500000.0
2006-05-24 02:24:00,143.356,143.36,143.331,143.338,116600000.0
2006-05-24 02:25:00,143.351,143.417,143.351,143.417,99500000.0
2006-05-24 02:26:00,143.43,143.454,143.43,143.454,130800003.0
2006-05-24 02:27:00,143.456,143.456,143.438,143.438,39600002.0
2006-05-24 02:28:00,143.427,143.494,143.425,143.49,93899999.0
2006-05-24 02:29:00,143.477,143.489,143.467,143.476,74700000.0
2006-05-24 02:30:00,143.478,143.478,143.457,143.463,33400000.0
2006-05-24 02:31:00,143.463,143.467,143.45,143.46,75700000.0
2006-05-24 02:32:00,143.463,143.468,143.445,143.456,92100000.0
2006-05-24 02:33:00,143.455,143.455,143.434,143.437,49600000.0
2006-05-24 02:34:00,143.424,143.432,143.424,143.432,44800000.0
2006-05-24 02:35:00,143.434,143.437,143.419,143.424,84500000.0
2006-05-24 02:36:00,143.408,143.421,143.387,143.392,111800000.0
2006-05-24 02:37:00,143.387,143.39,143.371,143.377,110299998.0
2006-05-24 02:38:00,143.389,143.41,143.389,143.402,86100002.0
2006-05-24 02:39:00,143.421,143.433,143.406,143.421,162600000.0
2006-05-24 02:40:00,143.427,143.458,143.421,143.458,85300000.0
2006-05-24 02:41:00,143.444,143.444,143.428,143.428,54300000.0
2006-05-24 02:42:00,143.394,143.423,143.394,143.419,123900001.0
2006-05-24 02:43:00,143.413,143.438,143.4,143.436,48799999.0
2006-05-24 02:44:00,143.434,143.533,143.434,143.533,173000001.0
2006-05-24 02:45:00,143.521,143.535,143.511,143.516,131999998.0
2006-05-24 02:46:00,143.518,143.522,143.51,143.517,59699999.0
2006-05-24 02:47:00,143.515,143.526,143.498,143.522,144999999.0
2006-05-24 02:48:00,143.524,143.527,143.508,143.508,93000003.0
2006-05-24 02:49:00,143.515,143.539,143.515,143.539,84300000.0
2006-05-24 02:50:00,143.52,143.543,143.517,143.52,143300002.0
2006-05-24 02:51:00,143.521,143.543,143.521,143.534,70399999.0
2006-05-24 02:52:00,143.537,143.566,143.537,143.566,102799999.0
2006-05-24 02:53:00,143.556,143.572,143.543,143.572,72799999.0
2006-05-24 02:54:00,143.583,143.647,143.579,143.634,38200000.0
2006-05-24 02:55:00,143.61,143.638,143.607,143.612,147899995.0
2006-05-24 02:56:00,143.615,143.615,143.583,143.583,128299999.0
2006-05-24 02:57:00,143.596,143.631,143.596,143.622,107000001.0
2006-05-24 02:58:00,143.628,143.683,143.628,143.673,140300001.0
2006-05-24 02:59:00,143.679,143.691,143.56,143.56,119500000.0
2006-05-24 03:00:00,143.547,143.626,143.547,143.626,139900003.0
2006-05-24 03:01:00,143.648,143.649,143.592,143.592,83900000.0
2006-05-24 03:02:00,143.58,143.613,143.565,143.565,95099999.0
2006-05-24 03:03:00,143.553,143.575,143.533,143.575,59500000.0
2006-05-24 03:04:00,143.552,143.552,143.538,143.538,52499999.0
2006-05-24 03:05:00,143.523,143.535,143.513,143.526,117499999.0
2006-05-24 03:06:00,143.508,143.508,143.462,143.476,49400001.0
2006-05-24 03:07:00,143.494,143.533,143.494,143.527,83499999.0
2006-05-24 03:08:00,143.525,143.545,143.513,143.53,78100000.0
2006-05-24 03:09:00,143.536,143.548,143.51,143.538,111099998.0
2006-05-24 03:10:00,143.534,143.534,143.509,143.512,69300000.0
2006-05-24 03:11:00,143.521,143.535,143.516,143.535,51200000.0
2006-05-24 03:12:00,143.539,143.553,143.514,143.514,127400001.0
2006-05-24 03:13:00,143.495,143.523,143.489,143.523,131799998.0
2006-05-24 03:14:00,143.515,143.541,143.506,143.541,74399999.0
2006-05-24 03:15:00,143.533,143.554,143.533,143.554,145299999.0
2006-05-24 03:16:00,143.555,143.589,143.547,143.589,148299998.0
2006-05-24 03:17:00,143.606,143.612,143.59,143.609,74300000.0
2006-05-24 03:18:00,143.617,143.643,143.617,143.643,103399999.0
2006-05-24 03:19:00,143.643,143.644,143.623,143.638,110599998.0
2006-05-24 03:20:00,143.628,143.64,143.604,143.604,107300000.0
2006-05-24 03:21:00,143.607,143.607,143.581,143.599,132300003.0
2006-05-24 03:22:00,143.597,143.601,143.583,143.588,165300001.0
2006-05-24 03:23:00,143.587,143.603,143.587,143.595,96000000.0
2006-05-24 03:24:00,143.604,143.636,143.604,143.628,82600000.0
2006-05-24 03:25:00,143.629,143.64,143.623,143.637,152299996.0
2006-05-24 03:26:00,143.638,143.638,143.625,143.625,87100001.0
2006-05-24 03:27:00,143.637,143.639,143.628,143.638,124500000.0
2006-05-24 03:28:00,143.622,143.622,143.606,143.615,68700000.0
2006-05-24 03:29:00,143.623,143.647,143.623,143.626,82000000.0
2006-05-24 03:30:00,143.619,143.631,143.604,143.623,91100001.0
2006-05-24 03:31:00,143.623,143.632,143.614,143.626,79900001.0
2006-05-24 03:32:00,143.623,143.634,143.616,143.63,71699999.0
2006-05-24 03:33:00,143.633,143.634,143.61,143.618,98500000.0
2006-05-24 03:34:00,143.617,143.622,143.606,143.606,181299997.0
2006-05-24 03:35:00,143.608,143.631,143.606,143.631,49700000.0
2006-05-24 03:36:00,143.651,143.654,143.634,143.634,109099999.0
2006-05-24 03:37:00,143.633,143.637,143.617,143.619,260299998.0
2006-05-24 03:38:00,143.624,143.632,143.601,143.618,115000001.0
2006-05-24 03:39:00,143.628,143.628,143.606,143.61,67000002.0
2006-05-24 03:40:00,143.612,143.626,143.612,143.621,64799999.0
2006-05-24 03:41:00,143.612,143.615,143.61,143.612,60800000.0
2006-05-24 03:42:00,143.628,143.632,143.618,143.632,111100000.0
2006-05-24 03:43:00,143.628,143.636,143.628,143.63,122799999.0
2006-05-24 03:44:00,143.627,143.627,143.61,143.615,28800000.0
2006-05-24 03:45:00,143.617,143.617,143.598,143.6,39700000.0
2006-05-24 03:46:00,143.603,143.606,143.592,143.595,160200005.0
2006-05-24 03:47:00,143.59,143.604,143.59,143.604,130600000.0
2006-05-24 03:48:00,143.605,143.618,143.601,143.618,82700001.0
2006-05-24 03:49:00,143.602,143.605,143.581,143.581,39300000.0
2006-05-24 03:50:00,143.574,143.592,143.572,143.58,100300000.0
2006-05-24 03:51:00,143.581,143.584,143.557,143.565,132899998.0
2006-05-24 03:52:00,143.574,143.574,143.555,143.559,50600000.0
2006-05-24 03:53:00,143.561,143.564,143.554,143.56,92300000.0
2006-05-24 03:54:00,143.557,143.57,143.557,143.562,123900001.0
2006-05-24 03:55:00,143.545,143.545,143.545,143.545,74100002.0
2006-05-24 03:56:00,143.535,143.543,143.535,143.54,69700000.0
2006-05-24 03:57:00,143.545,143.545,143.535,143.545,50400000.0
2006-05-24 03:58:00,143.546,143.55,143.546,143.548,39500000.0
2006-05-24 03:59:00,143.547,143.553,143.545,143.545,31200000.0
2006-05-24 04:00:00,143.529,143.529,143.507,143.508,58100000.0
2006-05-24 04:01:00,143.505,143.507,143.477,143.477,57400000.0
2006-05-24 04:02:00,143.451,143.451,143.407,143.407,80500001.0
2006-05-24 04:03:00,143.402,143.423,143.392,143.418,125300003.0
2006-05-24 04:04:00,143.411,143.414,143.39,143.395,122900000.0
2006-05-24 04:05:00,143.399,143.405,143.364,143.364,84399998.0
2006-05-24 04:06:00,143.371,143.384,143.371,143.382,48600000.0
2006-05-24 04:07:00,143.386,143.386,143.376,143.377,52500000.0
2006-05-24 04:08:00,143.385,143.39,143.376,143.39,62200001.0
2006-05-24 04:09:00,143.4,143.419,143.388,143.416,128499998.0
2006-05-24 04:10:00,143.417,143.429,143.408,143.415,96500000.0
2006-05-24 04:11:00,143.427,143.451,143.427,143.448,57899999.0
2006-05-24 04:12:00,143.451,143.484,143.451,143.476,51299999.0
2006-05-24 04:13:00,143.456,143.471,143.435,143.437,132700001.0
2006-05-24 04:14:00,143.439,143.457,143.439,143.457,25600000.0
2006-05-24 04:15:00,143.469,143.49,143.462,143.49,146000001.0
2006-05-24 04:16:00,143.489,143.497,143.484,143.486,43700000.0
2006-05-24 04:17:00,143.496,143.496,143.446,143.448,71900000.0
2006-05-24 04:18:00,143.468,143.506,143.468,143.506,112900002.0
2006-05-24 04:19:00,143.488,143.488,143.461,143.465,93300002.0
2006-05-24 04:20:00,143.474,143.493,143.472,143.493,126999999.0
2006-05-24 04:21:00,143.503,143.514,143.496,143.505,54400000.0
2006-05-24 04:22:00,143.503,143.505,143.452,143.459,121999998.0
2006-05-24 04:23:00,143.471,143.493,143.462,143.493,79899999.0
2006-05-24 04:24:00,143.486,143.51,143.485,143.509,193099997.0
2006-05-24 04:25:00,143.505,143.51,143.497,143.507,45900000.0
2006-05-24 04:26:00,143.507,143.517,143.496,143.505,124299998.0
2006-05-24 04:27:00,143.499,143.499,143.472,143.494,25300000.0
2006-05-24 04:28:00,143.491,143.495,143.481,143.488,100399999.0
2006-05-24 04:29:00,143.486,143.492,143.478,143.484,76900001.0
2006-05-24 04:30:00,143.49,143.49,143.467,143.469,62299999.0
2006-05-24 04:31:00,143.466,143.478,143.465,143.465,74500001.0
2006-05-24 04:32:00,143.46,143.465,143.446,143.465,179600002.0
2006-05-24 04:33:00,143.463,143.463,143.44,143.456,67200000.0
2006-05-24 04:34:00,143.473,143.474,143.404,143.404,46100000.0
2006-05-24 04:35:00,143.395,143.395,143.376,143.376,72800000.0
2006-05-24 04:36:00,143.375,143.379,143.35,143.366,131900000.0
2006-05-24 04:37:00,143.375,143.404,143.357,143.402,71800001.0
2006-05-24 04:38:00,143.405,143.412,143.38,143.399,137699998.0
2006-05-24 04:39:00,143.395,143.408,143.389,143.402,51800000.0
2006-05-24 04:40:00,143.415,143.415,143.402,143.41,86499999.0
2006-05-24 04:41:00,143.412,143.426,143.406,143.424,137699999.0
2006-05-24 04:42:00,143.416,143.418,143.416,143.418,13700000.0
2006-05-24 04:43:00,143.418,143.43,143.418,143.43,20800000.0
2006-05-24 04:44:00,143.442,143.46,143.442,143.46,83199999.0
2006-05-24 04:45:00,143.447,143.453,143.442,143.444,70599998.0
2006-05-24 04:46:00,143.443,143.443,143.422,143.43,75799999.0
2006-05-24 04:47:00,143.419,143.419,143.393,143.414,66300000.0
2006-05-24 04:48:00,143.409,143.416,143.397,143.407,89700000.0
2006-05-24 04:49:00,143.41,143.413,143.396,143.396,122199999.0
2006-05-24 04:50:00,143.384,143.397,143.382,143.397,80600000.0
2006-05-24 04:51:00,143.391,143.391,143.389,143.389,39200000.0
2006-05-24 04:52:00,143.385,143.386,143.363,143.363,159300000.0
2006-05-24 04:53:00,143.37,143.375,143.366,143.368,73200001.0
2006-05-24 04:54:00,143.381,143.406,143.381,143.402,62099999.0
2006-05-24 04:55:00,143.402,143.415,143.402,143.415,72100000.0
2006-05-24 04:56:00,143.423,143.433,143.422,143.427,137700002.0
2006-05-24 04:57:00,143.419,143.425,143.418,143.425,94200000.0
2006-05-24 04:58:00,143.424,143.424,143.412,143.415,112300001.0
2006-05-24 04:59:00,143.417,143.434,143.417,143.423,93099998.0
2006-05-24 05:00:00,143.424,143.435,143.417,143.429,154100001.0
2006-05-24 05:01:00,143.428,143.435,143.419,143.43,69699999.0
2006-05-24 05:02:00,143.436,143.436,143.419,143.429,229999997.0
2006-05-24 05:03:00,143.436,143.436,143.422,143.425,82300000.0
2006-05-24 05:04:00,143.425,143.426,143.42,143.422,101599999.0
2006-05-24 05:05:00,143.421,143.435,143.421,143.435,45400000.0
2006-05-24 05:06:00,143.428,143.438,143.422,143.428,67800000.0
2006-05-24 05:07:00,143.418,143.424,143.411,143.424,90299999.0
2006-05-24 05:08:00,143.42,143.443,143.42,143.44,94900001.0
2006-05-24 05:09:00,143.443,143.443,143.429,143.432,116399997.0
2006-05-24 05:10:00,143.411,143.411,143.376,143.379,79800000.0
2006-05-24 05:11:00,143.373,143.379,143.355,143.379,52499999.0
2006-05-24 05:12:00,143.379,143.388,143.375,143.388,100299998.0
2006-05-24 05:13:00,143.402,143.404,143.399,143.404,48799999.0
2006-05-24 05:14:00,143.416,143.416,143.399,143.4,125000001.0
2006-05-24 05:15:00,143.399,143.399,143.378,143.393,113199998.0
2006-05-24 05:16:00,143.399,143.41,143.388,143.395,81799999.0
2006-05-24 05:17:00,143.388,143.402,143.388,143.39,110199998.0
2006-05-24 05:18:00,143.395,143.4,143.395,143.397,60500001.0
2006-05-24 05:19:00,143.395,143.4,143.395,143.4,85800003.0
2006-05-24 05:20:00,143.4,143.4,143.383,143.392,125400000.0
2006-05-24 05:21:00,143.395,143.401,143.387,143.387,118100000.0
2006-05-24 05:22:00,143.398,143.4,143.387,143.392,94900000.0
2006-05-24 05:23:00,143.379,143.397,143.379,143.397,97999998.0
2006-05-24 05:24:00,143.402,143.402,143.392,143.392,113600001.0
2006-05-24 05:25:00,143.395,143.397,143.387,143.392,79899999.0
2006-05-24 05:26:00,143.393,143.401,143.387,143.394,118499997.0
2006-05-24 05:27:00,143.397,143.397,143.377,143.378,140699998.0
2006-05-24 05:28:00,143.377,143.377,143.371,143.375,108600002.0
2006-05-24 05:29:00,143.378,143.38,143.36,143.365,67399997.0
2006-05-24 05:30:00,143.359,143.368,143.355,143.355,56000001.0
2006-05-24 05:31:00,143.352,143.357,143.352,143.356,50400000.0
2006-05-24 05:32:00,143.357,143.375,143.356,143.356,51100000.0
2006-05-24 05:33:00,143.371,143.382,143.371,143.382,84000002.0
2006-05-24 05:34:00,143.37,143.378,143.37,143.378,61600001.0
2006-05-24 05:35:00,143.383,143.39,143.372,143.372,31800000.0
2006-05-24 05:36:00,143.376,143.38,143.372,143.372,64700000.0
2006-05-24 05:37:00,143.36,143.381,143.36,143.378,54400000.0
2006-05-24 05:38:00,143.387,143.39,143.361,143.361,150599998.0
2006-05-24 05:39:00,143.364,143.383,143.364,143.375,123400000.0
2006-05-24 05:40:00,143.379,143.394,143.379,143.384,90800003.0
2006-05-24 05:41:00,143.379,143.389,143.379,143.382,76400000.0
2006-05-24 05:42:00,143.394,143.4,143.391,143.393,61800001.0
2006-05-24 05:43:00,143.393,143.394,143.376,143.379,53300000.0
2006-05-24 05:44:00,143.379,143.398,143.379,143.391,70400000.0
2006-05-24 05:45:00,143.388,143.402,143.382,143.402,69900000.0
2006-05-24 05:46:00,143.402,143.403,143.388,143.388,107200001.0
2006-05-24 05:47:00,143.39,143.417,143.39,143.417,198999997.0
2006-05-24 05:48:00,143.422,143.433,143.422,143.43,104899998.0
2006-05-24 05:49:00,143.449,143.459,143.443,143.449,226700004.0
2006-05-24 05:50:00,143.446,143.455,143.44,143.44,43000000.0
2006-05-24 05:51:00,143.442,143.451,143.442,143.451,71900000.0
2006-05-24 05:52:00,143.446,143.462,143.446,143.45,47700000.0
2006-05-24 05:53:00,143.445,143.445,143.429,143.439,89399999.0
2006-05-24 05:54:00,143.442,143.442,143.425,143.425,36999999.0
2006-05-24 05:55:00,143.419,143.426,143.412,143.421,85199998.0
2006-05-24 05:56:00,143.419,143.432,143.415,143.432,152000002.0
2006-05-24 05:57:00,143.423,143.43,143.419,143.43,56000001.0
2006-05-24 05:58:00,143.432,143.44,143.424,143.429,38100000.0
2006-05-24 05:59:00,143.427,143.447,143.427,143.442,149199999.0
2006-05-24 06:00:00,143.434,143.442,143.418,143.425,124500001.0
2006-05-24 06:01:00,143.414,143.422,143.405,143.422,107800000.0
2006-05-24 06:02:00,143.428,143.43,143.418,143.418,163599999.0
2006-05-24 06:03:00,143.432,143.432,143.42,143.42,105100000.0
2006-05-24 06:04:00,143.442,143.442,143.415,143.418,98799999.0
2006-05-24 06:05:00,143.425,143.425,143.392,143.4,69399999.0
2006-05-24 06:06:00,143.395,143.407,143.392,143.401,83999999.0
2006-05-24 06:07:00,143.393,143.408,143.39,143.399,174899999.0
2006-05-24 06:08:00,143.412,143.414,143.395,143.403,30400000.0
2006-05-24 06:09:00,143.393,143.399,143.385,143.394,43199999.0
2006-05-24 06:10:00,143.402,143.402,143.395,143.398,91900000.0
2006-05-24 06:11:00,143.418,143.47,143.418,143.469,28200000.0
2006-05-24 06:12:00,143.46,143.483,143.457,143.483,23500000.0
2006-05-24 06:13:00,143.505,143.534,143.505,143.523,37100000.0
2006-05-24 06:14:00,143.527,143.535,143.504,143.504,103600002.0
2006-05-24 06:15:00,143.512,143.525,143.5,143.512,67200000.0
2006-05-24 06:16:00,143.516,143.516,143.497,143.505,83200001.0
2006-05-24 06:17:00,143.503,143.503,143.487,143.493,22000000.0
2006-05-24 06:18:00,143.481,143.493,143.478,143.49,112699998.0
2006-05-24 06:19:00,143.49,143.49,143.461,143.467,99000001.0
2006-05-24 06:20:00,143.461,143.476,143.453,143.476,138299999.0
2006-05-24 06:21:00,143.472,143.477,143.465,143.474,121400002.0
2006-05-24 06:22:00,143.474,143.488,143.473,143.488,59600001.0
2006-05-24 06:23:00,143.494,143.495,143.472,143.493,76999999.0
2006-05-24 06:24:00,143.488,143.497,143.479,143.492,70900000.0
2006-05-24 06:25:00,143.505,143.505,143.49,143.504,95000000.0
2006-05-24 06:26:00,143.51,143.523,143.508,143.508,77500000.0
2006-05-24 06:27:00,143.512,143.512,143.502,143.504,40699999.0
2006-05-24 06:28:00,143.507,143.512,143.491,143.494,90399999.0
2006-05-24 06:29:00,143.506,143.506,143.496,143.504,71299999.0
2006-05-24 06:30:00,143.498,143.501,143.489,143.489,80500002.0
2006-05-24 06:31:00,143.506,143.537,143.506,143.53,100600000.0
2006-05-24 06:32:00,143.542,143.549,143.529,143.54,80700000.0
2006-05-24 06:33:00,143.553,143.57,143.548,143.563,100299999.0
2006-05-24 06:34:00,143.564,143.626,143.564,143.626,61499999.0
2006-05-24 06:35:00,143.641,143.685,143.641,143.667,132200003.0
2006-05-24 06:36:00,143.66,143.661,143.631,143.631,71999998.0
2006-05-24 06:37:00,143.612,143.619,143.601,143.601,167800001.0
2006-05-24 06:38:00,143.607,143.607,143.585,143.598,124300001.0
2006-05-24 06:39:00,143.597,143.599,143.59,143.595,67700000.0
2006-05-24 06:40:00,143.58,143.599,143.576,143.576,85400001.0
2006-05-24 06:41:00,143.581,143.597,143.581,143.597,49599999.0
2006-05-24 06:42:00,143.604,143.607,143.581,143.591,114399998.0
2006-05-24 06:43:00,143.601,143.602,143.579,143.579,123900000.0
2006-05-24 06:44:00,143.585,143.607,143.574,143.607,186300001.0
2006-05-24 06:45:00,143.611,143.616,143.601,143.613,158900001.0
2006-05-24 06:46:00,143.611,143.62,143.605,143.605,139799998.0
2006-05-24 06:47:00,143.61,143.614,143.589,143.589,95800001.0
2006-05-24 06:48:00,143.576,143.586,143.558,143.584,81499999.0
2006-05-24 06:49:00,143.574,143.586,143.567,143.58,70100000.0
2006-05-24 06:50:00,143.575,143.586,143.556,143.586,87500000.0
2006-05-24 06:51:00,143.596,143.625,143.596,143.619,129900001.0
2006-05-24 06:52:00,143.625,143.628,143.599,143.599,115200001.0
2006-05-24 06:53:00,143.609,143.623,143.607,143.608,207900001.0
2006-05-24 06:54:00,143.606,143.614,143.592,143.592,111000000.0
2006-05-24 06:55:00,143.59,143.609,143.586,143.586,109700001.0
2006-05-24 06:56:00,143.589,143.59,143.57,143.59,106299999.0
2006-05-24 06:57:00,143.593,143.595,143.583,143.595,118400000.0
2006-05-24 06:58:00,143.595,143.598,143.59,143.596,109900002.0
2006-05-24 06:59:00,143.598,143.606,143.585,143.585,90499999.0
2006-05-24 07:00:00,143.592,143.592,143.574,143.579,136100001.0
2006-05-24 07:01:00,143.576,143.588,143.576,143.578,39200000.0
2006-05-24 07:02:00,143.57,143.584,143.57,143.584,48800001.0
2006-05-24 07:03:00,143.597,143.605,143.587,143.605,89600001.0
2006-05-24 07:04:00,143.613,143.616,143.61,143.614,61500000.0
2006-05-24 07:05:00,143.604,143.638,143.604,143.631,108200000.0
2006-05-24 07:06:00,143.637,143.649,143.632,143.649,183099999.0
2006-05-24 07:07:00,143.657,143.661,143.63,143.637,46300000.0
2006-05-24 07:08:00,143.64,143.656,143.639,143.646,121499998.0
2006-05-24 07:09:00,143.648,143.655,143.644,143.653,49999999.0
2006-05-24 07:10:00,143.644,143.655,143.634,143.655,96300000.0
2006-05-24 07:11:00,143.653,143.657,143.644,143.654,127000001.0
2006-05-24 07:12:00,143.656,143.658,143.653,143.655,93000001.0
2006-05-24 07:13:00,143.648,143.648,143.633,143.639,53200000.0
2006-05-24 07:14:00,143.63,143.633,143.614,143.628,129299997.0
2006-05-24 07:15:00,143.619,143.632,143.61,143.61,99400000.0
2006-05-24 07:16:00,143.607,143.627,143.607,143.627,41600000.0
2006-05-24 07:17:00,143.629,143.629,143.608,143.615,74299997.0
2006-05-24 07:18:00,143.614,143.625,143.613,143.622,108399998.0
2006-05-24 07:19:00,143.627,143.642,143.622,143.642,114900000.0
2006-05-24 07:20:00,143.651,143.659,143.644,143.655,112199998.0
2006-05-24 07:21:00,143.638,143.646,143.632,143.635,124700000.0
2006-05-24 07:22:00,143.639,143.645,143.637,143.637,90099997.0
2006-05-24 07:23:00,143.645,143.645,143.638,143.643,143099998.0
2006-05-24 07:24:00,143.639,143.639,143.63,143.638,58700000.0
2006-05-24 07:25:00,143.632,143.64,143.626,143.626,77599999.0
2006-05-24 07:26:00,143.632,143.637,143.611,143.611,76000002.0
2006-05-24 07:27:00,143.611,143.62,143.584,143.584,96300001.0
2006-05-24 07:28:00,143.593,143.613,143.593,143.613,67799999.0
2006-05-24 07:29:00,143.605,143.638,143.605,143.618,130099999.0
2006-05-24 07:30:00,143.603,143.61,143.59,143.59,136700001.0
2006-05-24 07:31:00,143.611,143.636,143.611,143.631,94900001.0
2006-05-24 07:32:00,143.631,143.639,143.624,143.63,83199999.0
2006-05-24 07:33:00,143.634,143.644,143.633,143.637,92699998.0
2006-05-24 07:34:00,143.66,143.705,143.66,143.705,67100000.0
2006-05-24 07:35:00,143.694,143.703,143.678,143.687,102099999.0
2006-05-24 07:36:00,143.691,143.696,143.66,143.672,74299998.0
2006-05-24 07:37:00,143.668,143.685,143.663,143.67,121100002.0
2006-05-24 07:38:00,143.672,143.69,143.672,143.675,79100000.0
2006-05-24 07:39:00,143.662,143.686,143.662,143.682,114799997.0
2006-05-24 07:40:00,143.678,143.687,143.671,143.687,104200001.0
2006-05-24 07:41:00,143.678,143.699,143.677,143.692,134200001.0
2006-05-24 07:42:00,143.71,143.752,143.71,143.752,103000002.0
2006-05-24 07:43:00,143.767,143.817,143.767,143.817,86999998.0
2006-05-24 07:44:00,143.834,143.855,143.818,143.838,78100001.0
2006-05-24 07:45:00,143.846,143.864,143.839,143.839,95200001.0
2006-05-24 07:46:00,143.811,143.811,143.757,143.757,104199998.0
2006-05-24 07:47:00,143.754,143.786,143.754,143.78,95600000.0
2006-05-24 07:48:00,143.768,143.768,143.743,143.758,70900000.0
2006-05-24 07:49:00,143.772,143.772,143.676,143.676,109200000.0
2006-05-24 07:50:00,143.686,143.703,143.679,143.701,89700000.0
2006-05-24 07:51:00,143.697,143.781,143.696,143.781,92099999.0
2006-05-24 07:52:00,143.766,143.799,143.763,143.775,67300000.0
2006-05-24 07:53:00,143.762,143.794,143.757,143.762,134400000.0
2006-05-24 07:54:00,143.723,143.73,143.687,143.687,54900000.0
2006-05-24 07:55:00,143.678,143.706,143.678,143.706,65899999.0
2006-05-24 07:56:00,143.709,143.709,143.674,143.674,44500000.0
2006-05-24 07:57:00,143.681,143.696,143.673,143.673,112600000.0
2006-05-24 07:58:00,143.677,143.689,143.675,143.678,33300000.0
2006-05-24 07:59:00,143.678,143.686,143.666,143.686,120800000.0
2006-05-24 08:00:00,143.679,143.692,143.67,143.687,48200000.0
2006-05-24 08:01:00,143.69,143.694,143.674,143.677,139599999.0
2006-05-24 08:02:00,143.686,143.692,143.671,143.671,113500000.0
2006-05-24 08:03:00,143.665,143.681,143.664,143.674,62800001.0
2006-05-24 08:04:00,143.668,143.672,143.633,143.633,135099999.0
2006-05-24 08:05:00,143.632,143.662,143.626,143.661,114799999.0
2006-05-24 08:06:00,143.658,143.658,143.637,143.649,87999999.0
2006-05-24 08:07:00,143.639,143.639,143.632,143.632,116599998.0
2006-05-24 08:08:00,143.628,143.632,143.628,143.632,23500000.0
2006-05-24 08:09:00,143.639,143.642,143.624,143.629,57600000.0
2006-05-24 08:10:00,143.639,143.64,143.624,143.635,111099998.0
2006-05-24 08:11:00,143.628,143.628,143.612,143.616,88700000.0
2006-05-24 08:12:00,143.605,143.605,143.586,143.586,74300000.0
2006-05-24 08:13:00,143.589,143.615,143.589,143.608,142000001.0
2006-05-24 08:14:00,143.615,143.629,143.615,143.625,66600001.0
2006-05-24 08:15:00,143.633,143.648,143.633,143.648,53900000.0
2006-05-24 08:16:00,143.659,143.666,143.638,143.666,149399995.0
2006-05-24 08:17:00,143.662,143.669,143.645,143.645,93499998.0
2006-05-24 08:18:00,143.65,143.654,143.641,143.646,149500002.0
2006-05-24 08:19:00,143.644,143.647,143.636,143.645,151899998.0
2006-05-24 08:20:00,143.653,143.653,143.619,143.625,72699999.0
2006-05-24 08:21:00,143.617,143.635,143.615,143.63,86099999.0
2006-05-24 08:22:00,143.631,143.646,143.624,143.628,146400001.0
2006-05-24 08:23:00,143.63,143.645,143.618,143.645,139699999.0
2006-05-24 08:24:00,143.651,143.661,143.651,143.661,97300000.0
2006-05-24 08:25:00,143.653,143.668,143.646,143.649,79900000.0
2006-05-24 08:26:00,143.66,143.676,143.649,143.674,159300000.0
2006-05-24 08:27:00,143.686,143.692,143.673,143.673,80299999.0
2006-05-24 08:28:00,143.681,143.691,143.67,143.67,112499999.0
2006-05-24 08:29:00,143.684,143.69,143.665,143.677,81099999.0
2006-05-24 08:30:00,143.682,143.682,143.657,143.657,83800001.0
2006-05-24 08:31:00,143.649,143.649,143.641,143.641,67900000.0
2006-05-24 08:32:00,143.647,143.649,143.621,143.634,137699999.0
2006-05-24 08:33:00,143.631,143.637,143.612,143.612,90200000.0
2006-05-24 08:34:00,143.625,143.647,143.625,143.637,141099998.0
2006-05-24 08:35:00,143.634,143.664,143.634,143.651,66100000.0
2006-05-24 08:36:00,143.648,143.648,143.619,143.619,102700001.0
2006-05-24 08:37:00,143.632,143.656,143.632,143.647,149600001.0
2006-05-24 08:38:00,143.651,143.665,143.647,143.665,57599999.0
2006-05-24 08:39:00,143.668,143.676,143.657,143.66,73100000.0
2006-05-24 08:40:00,143.65,143.652,143.642,143.645,99100002.0
2006-05-24 08:41:00,143.634,143.656,143.614,143.656,131400002.0
2006-05-24 08:42:00,143.673,143.687,143.658,143.687,100200000.0
2006-05-24 08:43:00,143.68,143.68,143.649,143.66,54400000.0
2006-05-24 08:44:00,143.655,143.672,143.651,143.672,63500000.0
2006-05-24 08:45:00,143.674,143.677,143.663,143.665,101100002.0
2006-05-24 08:46:00,143.667,143.667,143.648,143.656,140200001.0
2006-05-24 08:47:00,143.652,143.672,143.652,143.665,106299998.0
2006-05-24 08:48:00,143.662,143.662,143.636,143.642,90499999.0
2006-05-24 08:49:00,143.619,143.637,143.619,143.627,108800000.0
2006-05-24 08:50:00,143.636,143.652,143.631,143.652,78500000.0
2006-05-24 08:51:00,143.655,143.705,143.642,143.705,120700000.0
2006-05-24 08:52:00,143.692,143.692,143.644,143.648,142800002.0
2006-05-24 08:53:00,143.666,143.705,143.666,143.701,47200000.0
2006-05-24 08:54:00,143.696,143.727,143.691,143.726,122499999.0
2006-05-24 08:55:00,143.741,143.745,143.717,143.717,74199999.0
2006-05-24 08:56:00,143.704,143.713,143.692,143.707,132299999.0
2006-05-24 08:57:00,143.705,143.732,143.699,143.728,114399999.0
2006-05-24 08:58:00,143.737,143.737,143.713,143.713,63599999.0
2006-05-24 08:59:00,143.717,143.776,143.717,143.774,242100000.0
2006-05-24 09:00:00,143.784,143.817,143.784,143.803,148900001.0
2006-05-24 09:01:00,143.79,143.803,143.777,143.79,62700001.0
2006-05-24 09:02:00,143.791,143.791,143.771,143.781,68300000.0
2006-05-24 09:03:00,143.77,143.77,143.726,143.729,116099998.0
2006-05-24 09:04:00,143.712,143.757,143.712,143.736,118300004.0
2006-05-24 09:05:00,143.717,143.723,143.709,143.715,66600000.0
2006-05-24 09:06:00,143.704,143.723,143.704,143.717,95500000.0
2006-05-24 09:07:00,143.715,143.72,143.707,143.713,32200001.0
2006-05-24 09:08:00,143.715,143.72,143.712,143.715,69600000.0
2006-05-24 09:09:00,143.715,143.72,143.71,143.72,84100002.0
2006-05-24 09:10:00,143.738,143.76,143.715,143.723,34300000.0
2006-05-24 09:11:00,143.745,143.75,143.707,143.737,90200001.0
2006-05-24 09:12:00,143.76,143.769,143.704,143.726,74200000.0
2006-05-24 09:13:00,143.726,143.746,143.726,143.743,48000000.0
2006-05-24 09:14:00,143.743,143.763,143.743,143.753,175899998.0
2006-05-24 09:15:00,143.749,143.771,143.742,143.771,94900000.0
2006-05-24 09:16:00,143.775,143.781,143.768,143.768,45300000.0
2006-05-24 09:17:00,143.767,143.803,143.767,143.803,18400000.0
2006-05-24 09:18:00,143.795,143.798,143.77,143.77,134599999.0
2006-05-24 09:19:00,143.751,143.763,143.747,143.763,60900000.0
2006-05-24 09:20:00,143.753,143.768,143.744,143.756,72000001.0
2006-05-24 09:21:00,143.765,143.777,143.761,143.776,103900000.0
2006-05-24 09:22:00,143.776,143.776,143.749,143.763,70699999.0
2006-05-24 09:23:00,143.768,143.771,143.75,143.75,49100000.0
2006-05-24 09:24:00,143.754,143.764,143.748,143.748,61300000.0
2006-05-24 09:25:00,143.751,143.782,143.751,143.782,56700000.0
2006-05-24 09:26:00,143.777,143.781,143.761,143.765,137000002.0
2006-05-24 09:27:00,143.771,143.771,143.751,143.761,153299998.0
2006-05-24 09:28:00,143.752,143.752,143.709,143.728,115800002.0
2006-05-24 09:29:00,143.736,143.736,143.709,143.718,70400000.0
2006-05-24 09:30:00,143.727,143.756,143.726,143.756,104700001.0
2006-05-24 09:31:00,143.752,143.754,143.723,143.723,69799999.0
2006-05-24 09:32:00,143.711,143.73,143.71,143.73,62200000.0
2006-05-24 09:33:00,143.743,143.743,143.718,143.732,129399999.0
2006-05-24 09:34:00,143.719,143.739,143.695,143.695,135099998.0
2006-05-24 09:35:00,143.672,143.701,143.672,143.692,125999998.0
2006-05-24 09:36:00,143.701,143.716,143.691,143.691,92400002.0
2006-05-24 09:37:00,143.674,143.714,143.674,143.713,61500000.0
2006-05-24 09:38:00,143.7,143.7,143.674,143.675,92399998.0
2006-05-24 09:39:00,143.675,143.678,143.621,143.621,215500001.0
2006-05-24 09:40:00,143.593,143.593,143.512,143.515,57400000.0
2006-05-24 09:41:00,143.536,143.592,143.536,143.586,65200001.0
2006-05-24 09:42:00,143.598,143.602,143.578,143.599,115500001.0
2006-05-24 09:43:00,143.586,143.606,143.574,143.595,67300000.0
2006-05-24 09:44:00,143.578,143.603,143.57,143.584,118700001.0
2006-05-24 09:45:00,143.59,143.62,143.589,143.62,27500000.0
2006-05-24 09:46:00,143.632,143.64,143.583,143.598,96199999.0
2006-05-24 09:47:00,143.603,143.61,143.564,143.576,59200000.0
2006-05-24 09:48:00,143.592,143.614,143.586,143.614,130099997.0
2006-05-24 09:49:00,143.617,143.617,143.605,143.61,107700000.0
2006-05-24 09:50:00,143.609,143.643,143.608,143.63,45900000.0
2006-05-24 09:51:00,143.63,143.631,143.599,143.599,112499997.0
2006-05-24 09:52:00,143.597,143.625,143.597,143.613,77600000.0
2006-05-24 09:53:00,143.619,143.624,143.605,143.605,92599998.0
2006-05-24 09:54:00,143.601,143.601,143.534,143.534,91799997.0
2006-05-24 09:55:00,143.517,143.517,143.474,143.512,105899998.0
2006-05-24 09:56:00,143.508,143.52,143.5,143.52,126700000.0
2006-05-24 09:57:00,143.514,143.522,143.494,143.498,82399999.0
2006-05-24 09:58:00,143.484,143.517,143.484,143.517,119700002.0
2006-05-24 09:59:00,143.525,143.568,143.525,143.568,115999998.0
2006-05-24 10:00:00,143.612,143.664,143.588,143.643,125699999.0
2006-05-24 10:01:00,143.635,143.682,143.635,143.662,54000001.0
2006-05-24 10:02:00,143.649,143.699,143.649,143.699,109399999.0
2006-05-24 10:03:00,143.704,143.817,143.696,143.817,132700002.0
2006-05-24 10:04:00,143.815,143.826,143.794,143.82,140600001.0
2006-05-24 10:05:00,143.823,143.845,143.815,143.818,75999999.0
2006-05-24 10:06:00,143.816,143.84,143.816,143.817,77000000.0
2006-05-24 10:07:00,143.802,143.802,143.777,143.777,110300003.0
2006-05-24 10:08:00,143.777,143.78,143.753,143.753,50399999.0
2006-05-24 10:09:00,143.733,143.733,143.717,143.73,97800000.0
2006-05-24 10:10:00,143.75,143.774,143.75,143.757,71200000.0
2006-05-24 10:11:00,143.758,143.784,143.758,143.773,107899998.0
2006-05-24 10:12:00,143.772,143.774,143.762,143.762,66400001.0
2006-05-24 10:13:00,143.762,143.767,143.75,143.759,79100000.0
2006-05-24 10:14:00,143.752,143.752,143.741,143.751,110800000.0
2006-05-24 10:15:00,143.748,143.75,143.733,143.75,93299998.0
2006-05-24 10:16:00,143.75,143.767,143.75,143.761,64500000.0
2006-05-24 10:17:00,143.758,143.769,143.747,143.747,127899998.0
2006-05-24 10:18:00,143.762,143.777,143.75,143.752,149300000.0
2006-05-24 10:19:00,143.743,143.759,143.738,143.75,100000002.0
2006-05-24 10:20:00,143.744,143.796,143.744,143.795,134699998.0
2006-05-24 10:21:00,143.791,143.791,143.766,143.778,95699999.0
2006-05-24 10:22:00,143.787,143.842,143.787,143.842,137900002.0
2006-05-24 10:23:00,143.833,143.863,143.833,143.863,139300000.0
2006-05-24 10:24:00,143.857,143.857,143.83,143.83,136800000.0
2006-05-24 10:25:00,143.836,143.843,143.829,143.84,66100000.0
2006-05-24 10:26:00,143.835,143.836,143.82,143.824,180900004.0
2006-05-24 10:27:00,143.842,143.846,143.829,143.846,114100001.0
2006-05-24 10:28:00,143.826,143.84,143.826,143.838,62099999.0
2006-05-24 10:29:00,143.837,143.837,143.817,143.827,49600000.0
2006-05-24 10:30:00,143.824,143.842,143.809,143.842,94500000.0
2006-05-24 10:31:00,143.862,143.862,143.833,143.836,115900003.0
2006-05-24 10:32:00,143.821,143.821,143.798,143.803,129099996.0
2006-05-24 10:33:00,143.811,143.844,143.811,143.844,84599998.0
2006-05-24 10:34:00,143.825,143.825,143.788,143.794,92300000.0
2006-05-24 10:35:00,143.799,143.816,143.799,143.81,105499998.0
2006-05-24 10:36:00,143.82,143.871,143.82,143.864,90799999.0
2006-05-24 10:37:00,143.849,143.849,143.811,143.811,104899999.0
2006-05-24 10:38:00,143.795,143.808,143.784,143.793,43999999.0
2006-05-24 10:39:00,143.793,143.808,143.781,143.803,122600001.0
2006-05-24 10:40:00,143.798,143.798,143.776,143.787,105400000.0
2006-05-24 10:41:00,143.789,143.806,143.789,143.804,88900001.0
2006-05-24 10:42:00,143.791,143.805,143.791,143.795,156000000.0
2006-05-24 10:43:00,143.79,143.796,143.777,143.789,126700003.0
2006-05-24 10:44:00,143.795,143.805,143.786,143.8,181299996.0
2006-05-24 10:45:00,143.798,143.811,143.798,143.81,28000000.0
2006-05-24 10:46:00,143.813,143.823,143.807,143.821,147799995.0
2006-05-24 10:47:00,143.824,143.836,143.814,143.832,65000001.0
2006-05-24 10:48:00,143.819,143.853,143.818,143.851,78700000.0
2006-05-24 10:49:00,143.84,143.855,143.826,143.835,143899999.0
2006-05-24 10:50:00,143.835,143.839,143.826,143.827,150000003.0
2006-05-24 10:51:00,143.832,143.832,143.816,143.823,70399999.0
2006-05-24 10:52:00,143.818,143.855,143.818,143.848,120100001.0
2006-05-24 10:53:00,143.851,143.851,143.839,143.85,140800002.0
2006-05-24 10:54:00,143.848,143.866,143.848,143.852,128600001.0
2006-05-24 10:55:00,143.839,143.839,143.774,143.784,149200001.0
2006-05-24 10:56:00,143.788,143.807,143.786,143.805,138199999.0
2006-05-24 10:57:00,143.805,143.809,143.803,143.807,127900000.0
2006-05-24 10:58:00,143.812,143.82,143.785,143.785,80599999.0
2006-05-24 10:59:00,143.773,143.773,143.725,143.725,50300000.0
2006-05-24 11:00:00,143.736,143.742,143.718,143.728,122499998.0
2006-05-24 11:01:00,143.732,143.738,143.726,143.738,127400001.0
2006-05-24 11:02:00,143.733,143.743,143.724,143.741,107899999.0
2006-05-24 11:03:00,143.747,143.754,143.746,143.75,119000002.0
2006-05-24 11:04:00,143.76,143.794,143.76,143.77,51300000.0
2006-05-24 11:05:00,143.782,143.782,143.762,143.762,50400000.0
2006-05-24 11:06:00,143.764,143.772,143.757,143.772,99500000.0
2006-05-24 11:07:00,143.774,143.795,143.774,143.795,48000000.0
2006-05-24 11:08:00,143.805,143.812,143.791,143.806,116399999.0
2006-05-24 11:09:00,143.825,143.864,143.825,143.864,108399998.0
2006-05-24 11:10:00,143.859,143.859,143.841,143.846,34500000.0
2006-05-24 11:11:00,143.843,143.859,143.835,143.84,113700000.0
2006-05-24 11:12:00,143.835,143.835,143.8,143.813,88400000.0
2006-05-24 11:13:00,143.816,143.826,143.81,143.826,108899999.0
2006-05-24 11:14:00,143.821,143.837,143.821,143.835,130999997.0
2006-05-24 11:15:00,143.82,143.847,143.82,143.847,125899998.0
2006-05-24 11:16:00,143.838,143.863,143.833,143.86,60100001.0
2006-05-24 11:17:00,143.861,143.873,143.835,143.873,178300001.0
2006-05-24 11:18:00,143.901,143.919,143.886,143.918,126300001.0
2006-05-24 11:19:00,143.923,143.925,143.913,143.917,101299999.0
2006-05-24 11:20:00,143.917,143.925,143.915,143.915,144300002.0
2006-05-24 11:21:00,143.91,143.931,143.899,143.931,97499999.0
2006-05-24 11:22:00,143.941,143.945,143.937,143.939,37400000.0
2006-05-24 11:23:00,143.934,143.937,143.92,143.922,106599999.0
2006-05-24 11:24:00,143.923,143.923,143.916,143.92,100899999.0
2006-05-24 11:25:00,143.926,143.937,143.925,143.931,102900000.0
2006-05-24 11:26:00,143.933,143.933,143.921,143.924,58799998.0
2006-05-24 11:27:00,143.918,143.928,143.917,143.918,49600000.0
2006-05-24 11:28:00,143.915,143.926,143.911,143.916,85599999.0
2006-05-24 11:29:00,143.928,143.932,143.923,143.93,117899999.0
2006-05-24 11:30:00,143.934,143.942,143.934,143.941,159199998.0
2006-05-24 11:31:00,143.941,143.957,143.938,143.946,229899998.0
2006-05-24 11:32:00,143.948,143.955,143.944,143.949,93399999.0
2006-05-24 11:33:00,143.952,143.952,143.942,143.946,94300001.0
2006-05-24 11:34:00,143.951,143.953,143.933,143.938,95900002.0
2006-05-24 11:35:00,143.938,143.986,143.908,143.908,127100001.0
2006-05-24 11:36:00,143.902,143.907,143.871,143.875,128100001.0
2006-05-24 11:37:00,143.868,143.881,143.864,143.866,74399999.0
2006-05-24 11:38:00,143.853,143.855,143.844,143.846,60599999.0
2006-05-24 11:39:00,143.844,143.855,143.835,143.853,100700000.0
2006-05-24 11:40:00,143.853,143.859,143.843,143.843,52000000.0
2006-05-24 11:41:00,143.836,143.863,143.836,143.859,101800002.0
2006-05-24 11:42:00,143.876,143.905,143.876,143.903,97900000.0
2006-05-24 11:43:00,143.919,143.922,143.905,143.918,137999998.0
2006-05-24 11:44:00,143.932,143.94,143.918,143.934,59700000.0
2006-05-24 11:45:00,143.946,143.949,143.923,143.923,154199999.0
2006-05-24 11:46:00,143.918,143.933,143.918,143.923,79299998.0
2006-05-24 11:47:00,143.921,143.934,143.901,143.901,154399999.0
2006-05-24 11:48:00,143.876,143.876,143.803,143.833,99100000.0
2006-05-24 11:49:00,143.842,143.856,143.842,143.848,170100000.0
2006-05-24 11:50:00,143.847,143.854,143.831,143.835,115499998.0
2006-05-24 11:51:00,143.825,143.895,143.825,143.895,89600001.0
2006-05-24 11:52:00,143.867,143.891,143.859,143.87,80800000.0
2006-05-24 11:53:00,143.864,143.869,143.856,143.864,72400000.0
2006-05-24 11:54:00,143.865,143.868,143.856,143.868,85500002.0
2006-05-24 11:55:00,143.866,143.866,143.822,143.825,117800000.0
2006-05-24 11:56:00,143.836,143.85,143.836,143.844,66400000.0
2006-05-24 11:57:00,143.853,143.862,143.852,143.856,47299999.0
2006-05-24 11:58:00,143.852,143.852,143.845,143.845,29200000.0
2006-05-24 11:59:00,143.845,143.859,143.844,143.856,213600001.0
2006-05-24 12:00:00,143.855,143.861,143.834,143.84,158699997.0
2006-05-24 12:01:00,143.838,143.874,143.829,143.868,129100002.0
2006-05-24 12:02:00,143.866,143.867,143.847,143.851,93999999.0
2006-05-24 12:03:00,143.851,143.858,143.847,143.848,99200000.0
2006-05-24 12:04:00,143.848,143.851,143.833,143.851,41500000.0
2006-05-24 12:05:00,143.847,143.85,143.84,143.845,122899999.0
2006-05-24 12:06:00,143.849,143.86,143.849,143.859,96800002.0
2006-05-24 12:07:00,143.853,143.872,143.853,143.863,50100000.0
2006-05-24 12:08:00,143.864,143.878,143.864,143.865,150400000.0
2006-05-24 12:09:00,143.867,143.87,143.85,143.857,85199998.0
2006-05-24 12:10:00,143.86,143.861,143.848,143.848,122500001.0
2006-05-24 12:11:00,143.843,143.85,143.836,143.85,91699998.0
2006-05-24 12:12:00,143.843,143.851,143.837,143.838,87100002.0
2006-05-24 12:13:00,143.836,143.836,143.802,143.802,39200000.0
2006-05-24 12:14:00,143.785,143.785,143.755,143.773,188100002.0
2006-05-24 12:15:00,143.769,143.778,143.762,143.763,81500000.0
2006-05-24 12:16:00,143.765,143.778,143.761,143.777,69100000.0
2006-05-24 12:17:00,143.781,143.789,143.774,143.783,93399998.0
2006-05-24 12:18:00,143.782,143.79,143.772,143.79,117199998.0
2006-05-24 12:19:00,143.789,143.793,143.781,143.793,147900002.0
2006-05-24 12:20:00,143.796,143.798,143.78,143.789,122400000.0
2006-05-24 12:21:00,143.797,143.811,143.797,143.808,49899999.0
2006-05-24 12:22:00,143.811,143.812,143.804,143.807,135600000.0
2006-05-24 12:23:00,143.81,143.821,143.804,143.812,159100002.0
2006-05-24 12:24:00,143.812,143.82,143.797,143.797,61599999.0
2006-05-24 12:25:00,143.805,143.81,143.787,143.787,29600000.0
2006-05-24 12:26:00,143.768,143.783,143.768,143.77,144599997.0
2006-05-24 12:27:00,143.77,143.784,143.768,143.775,120800003.0
2006-05-24 12:28:00,143.783,143.785,143.776,143.785,65699999.0
2006-05-24 12:29:00,143.79,143.801,143.79,143.794,144099999.0
2006-05-24 12:30:00,143.802,143.816,143.797,143.816,76299999.0
2006-05-24 12:31:00,143.83,143.847,143.83,143.844,58500000.0
2006-05-24 12:32:00,143.861,143.908,143.861,143.908,78599999.0
2006-05-24 12:33:00,143.929,143.929,143.865,143.868,58500000.0
2006-05-24 12:34:00,143.87,143.876,143.86,143.865,92300000.0
2006-05-24 12:35:00,143.869,143.879,143.855,143.855,133100000.0
2006-05-24 12:36:00,143.853,143.853,143.838,143.839,78699999.0
2006-05-24 12:37:00,143.835,143.835,143.824,143.826,73200000.0
2006-05-24 12:38:00,143.824,143.847,143.824,143.842,56800000.0
2006-05-24 12:39:00,143.851,143.856,143.832,143.832,93900000.0
2006-05-24 12:40:00,143.8,143.825,143.753,143.753,106499999.0
2006-05-24 12:41:00,143.717,143.763,143.717,143.763,121799998.0
2006-05-24 12:42:00,143.757,143.764,143.744,143.754,91100000.0
2006-05-24 12:43:00,143.772,143.788,143.77,143.771,83400001.0
2006-05-24 12:44:00,143.767,143.779,143.756,143.768,71500000.0
2006-05-24 12:45:00,143.786,143.799,143.786,143.791,110000002.0
2006-05-24 12:46:00,143.791,143.795,143.765,143.765,95600000.0
2006-05-24 12:47:00,143.757,143.764,143.752,143.754,220400000.0
2006-05-24 12:48:00,143.766,143.766,143.733,143.74,66100000.0
2006-05-24 12:49:00,143.735,143.746,143.722,143.742,75300000.0
2006-05-24 12:50:00,143.747,143.765,143.747,143.756,89699999.0
2006-05-24 12:51:00,143.745,143.745,143.701,143.701,115999997.0
2006-05-24 12:52:00,143.691,143.691,143.67,143.672,45000000.0
2006-05-24 12:53:00,143.687,143.687,143.665,143.67,168900000.0
2006-05-24 12:54:00,143.666,143.696,143.666,143.682,92599999.0
2006-05-24 12:55:00,143.666,143.666,143.63,143.639,49500000.0
2006-05-24 12:56:00,143.646,143.665,143.644,143.665,125500002.0
2006-05-24 12:57:00,143.682,143.696,143.676,143.688,79799998.0
2006-05-24 12:58:00,143.693,143.71,143.693,143.703,142600003.0
2006-05-24 12:59:00,143.687,143.687,143.65,143.65,53099999.0
2006-05-24 13:00:00,143.658,143.682,143.651,143.682,39300000.0
2006-05-24 13:01:00,143.684,143.713,143.681,143.713,78300001.0
2006-05-24 13:02:00,143.714,143.725,143.71,143.725,60000000.0
2006-05-24 13:03:00,143.726,143.735,143.721,143.729,122299999.0
2006-05-24 13:04:00,143.739,143.793,143.739,143.793,56600000.0
2006-05-24 13:05:00,143.783,143.789,143.759,143.762,140700001.0
2006-05-24 13:06:00,143.734,143.734,143.688,143.696,38100000.0
2006-05-24 13:07:00,143.707,143.713,143.635,143.687,115400000.0
2006-05-24 13:08:00,143.726,143.75,143.708,143.748,113900001.0
2006-05-24 13:09:00,143.763,143.763,143.748,143.756,141599998.0
2006-05-24 13:10:00,143.747,143.792,143.747,143.791,100999999.0
2006-05-24 13:11:00,143.779,143.779,143.758,143.764,120100000.0
2006-05-24 13:12:00,143.786,143.865,143.786,143.865,67700002.0
2006-05-24 13:13:00,143.847,143.852,143.826,143.835,156199998.0
2006-05-24 13:14:00,143.821,143.821,143.813,143.82,64100001.0
2006-05-24 13:15:00,143.817,143.852,143.817,143.852,102999999.0
2006-05-24 13:16:00,143.848,143.855,143.835,143.855,142000003.0
2006-05-24 13:17:00,143.854,143.905,143.853,143.853,166199998.0
2006-05-24 13:18:00,143.847,143.868,143.847,143.859,111100000.0
2006-05-24 13:19:00,143.854,143.875,143.854,143.872,72400000.0
2006-05-24 13:20:00,143.897,143.91,143.897,143.91,25899999.0
2006-05-24 13:21:00,143.916,143.927,143.891,143.904,75600000.0
2006-05-24 13:22:00,143.899,143.899,143.872,143.875,55200000.0
2006-05-24 13:23:00,143.879,143.879,143.863,143.872,141999998.0
2006-05-24 13:24:00,143.868,143.87,143.859,143.87,52000000.0
2006-05-24 13:25:00,143.856,143.856,143.838,143.85,118800002.0
2006-05-24 13:26:00,143.855,143.886,143.855,143.883,133800001.0
2006-05-24 13:27:00,143.879,143.893,143.878,143.893,65100000.0
2006-05-24 13:28:00,143.887,143.898,143.884,143.894,106799997.0
2006-05-24 13:29:00,143.868,143.868,143.828,143.842,48100000.0
2006-05-24 13:30:00,143.856,143.865,143.843,143.86,82400000.0
2006-05-24 13:31:00,143.854,143.871,143.854,143.87,69500000.0
2006-05-24 13:32:00,143.857,143.874,143.839,143.839,76699999.0
2006-05-24 13:33:00,143.848,143.848,143.824,143.827,66799999.0
2006-05-24 13:34:00,143.824,143.839,143.819,143.825,110300000.0
2006-05-24 13:35:00,143.81,143.817,143.789,143.797,64800000.0
2006-05-24 13:36:00,143.797,143.815,143.794,143.815,60600000.0
2006-05-24 13:37:00,143.81,143.81,143.799,143.807,69800000.0
2006-05-24 13:38:00,143.809,143.814,143.807,143.814,118600001.0
2006-05-24 13:39:00,143.813,143.827,143.813,143.827,69500001.0
2006-05-24 13:40:00,143.826,143.843,143.826,143.834,110400002.0
2006-05-24 13:41:00,143.856,143.887,143.856,143.887,48400000.0
2006-05-24 13:42:00,143.889,143.893,143.878,143.893,119900000.0
2006-05-24 13:43:00,143.898,143.906,143.885,143.887,53800000.0
2006-05-24 13:44:00,143.885,143.902,143.885,143.893,75000000.0
2006-05-24 13:45:00,143.895,143.895,143.878,143.879,99500002.0
2006-05-24 13:46:00,143.873,143.873,143.845,143.85,112599997.0
2006-05-24 13:47:00,143.844,143.861,143.844,143.856,138900003.0
2006-05-24 13:48:00,143.862,143.87,143.851,143.87,71699999.0
2006-05-24 13:49:00,143.868,143.871,143.862,143.862,31100000.0
2006-05-24 13:50:00,143.857,143.867,143.855,143.863,117399999.0
2006-05-24 13:51:00,143.867,143.867,143.854,143.858,94399998.0
2006-05-24 13:52:00,143.855,143.865,143.855,143.859,103000000.0
2006-05-24 13:53:00,143.858,143.866,143.845,143.845,90800000.0
2006-05-24 13:54:00,143.845,143.873,143.845,143.873,109799999.0
2006-05-24 13:55:00,143.869,143.886,143.869,143.886,117399999.0
2006-05-24 13:56:00,143.89,143.895,143.88,143.88,60499999.0
2006-05-24 13:57:00,143.864,143.864,143.843,143.843,45700000.0
2006-05-24 13:58:00,143.847,143.867,143.842,143.855,119899999.0
2006-05-24 13:59:00,143.842,143.869,143.842,143.869,144900001.0
2006-05-24 14:00:00,143.884,143.885,143.856,143.864,94100000.0
2006-05-24 14:01:00,143.863,143.869,143.854,143.869,100200000.0
2006-05-24 14:02:00,143.855,143.865,143.855,143.862,82299997.0
2006-05-24 14:03:00,143.871,143.876,143.855,143.855,240000000.0
2006-05-24 14:04:00,143.86,143.869,143.859,143.863,88399999.0
2006-05-24 14:05:00,143.855,143.863,143.85,143.863,51600000.0
2006-05-24 14:06:00,143.862,143.871,143.86,143.867,94200001.0
2006-05-24 14:07:00,143.866,143.883,143.866,143.875,91899999.0
2006-05-24 14:08:00,143.872,143.883,143.861,143.869,185200001.0
2006-05-24 14:09:00,143.864,143.883,143.864,143.883,77600002.0
2006-05-24 14:10:00,143.892,143.901,143.87,143.87,119600002.0
2006-05-24 14:11:00,143.872,143.886,143.872,143.874,98300002.0
2006-05-24 14:12:00,143.874,143.874,143.855,143.872,74299997.0
2006-05-24 14:13:00,143.874,143.89,143.858,143.858,130299999.0
2006-05-24 14:14:00,143.852,143.852,143.831,143.831,135400000.0
2006-05-24 14:15:00,143.826,143.844,143.822,143.84,141299998.0
2006-05-24 14:16:00,143.835,143.842,143.828,143.839,37600000.0
2006-05-24 14:17:00,143.84,143.84,143.84,143.84,4800000.0
2006-05-24 14:18:00,143.835,143.845,143.835,143.84,145400002.0
2006-05-24 14:19:00,143.84,143.845,143.838,143.838,49600000.0
2006-05-24 14:20:00,143.84,143.845,143.835,143.845,85799999.0
2006-05-24 14:21:00,143.806,143.82,143.801,143.801,85300000.0
2006-05-24 14:22:00,143.798,143.801,143.748,143.748,134699997.0
2006-05-24 14:23:00,143.833,143.837,143.815,143.815,117399998.0
2006-05-24 14:24:00,143.808,143.808,143.783,143.792,109400001.0
2006-05-24 14:25:00,143.786,143.786,143.763,143.763,111200001.0
2006-05-24 14:26:00,143.776,143.792,143.776,143.787,74200001.0
2006-05-24 14:27:00,143.796,143.796,143.783,143.783,67200000.0
2006-05-24 14:28:00,143.774,143.774,143.756,143.765,162600001.0
2006-05-24 14:29:00,143.747,143.747,143.732,143.732,47000000.0
2006-05-24 14:30:00,143.77,143.801,143.754,143.759,121200001.0
2006-05-24 14:31:00,143.78,143.78,143.77,143.775,59400000.0
2006-05-24 14:32:00,143.77,143.78,143.765,143.775,63899999.0
2006-05-24 14:33:00,143.775,143.78,143.775,143.775,58999999.0
2006-05-24 14:34:00,143.775,143.78,143.772,143.775,99700001.0
2006-05-24 14:35:00,143.778,143.778,143.762,143.762,146000000.0
2006-05-24 14:36:00,143.763,143.778,143.763,143.77,57100000.0
2006-05-24 14:37:00,143.79,143.815,143.79,143.815,52499999.0
2006-05-24 14:38:00,143.809,143.824,143.801,143.801,143400002.0
2006-05-24 14:39:00,143.772,143.776,143.762,143.776,120499998.0
2006-05-24 14:40:00,143.753,143.761,143.726,143.74,112899999.0
2006-05-24 14:41:00,143.726,143.748,143.72,143.748,123699997.0
2006-05-24 14:42:00,143.801,143.866,143.801,143.86,133899999.0
2006-05-24 14:43:00,143.855,143.855,143.816,143.816,224799999.0
2006-05-24 14:44:00,143.83,143.835,143.83,143.835,34800000.0
2006-05-24 14:45:00,143.821,143.821,143.8,143.81,152899999.0
2006-05-24 14:46:00,143.813,143.813,143.804,143.812,58399999.0
2006-05-24 14:47:00,143.805,143.813,143.796,143.802,96499999.0
2006-05-24 14:48:00,143.835,143.915,143.835,143.915,82600001.0
2006-05-24 14:49:00,143.922,143.927,143.917,143.917,87599999.0
2006-05-24 14:50:00,143.881,143.915,143.876,143.915,102000000.0
2006-05-24 14:51:00,143.915,143.916,143.87,143.87,88600000.0
2006-05-24 14:52:00,143.858,143.878,143.854,143.872,116600003.0
2006-05-24 14:53:00,143.909,143.909,143.891,143.892,50200000.0
2006-05-24 14:54:00,143.892,143.921,143.892,143.92,105600002.0
2006-05-24 14:55:00,143.91,143.923,143.896,143.896,148500000.0
2006-05-24 14:56:00,143.899,143.902,143.879,143.885,130200000.0
2006-05-24 14:57:00,143.89,143.899,143.887,143.898,47600000.0
2006-05-24 14:58:00,143.897,143.9,143.89,143.89,113299999.0
2006-05-24 14:59:00,143.9,143.905,143.893,143.893,39200000.0
2006-05-24 15:00:00,143.905,143.905,143.892,143.9,38100000.0
2006-05-24 15:01:00,143.904,143.912,143.889,143.902,145500001.0
2006-05-24 15:02:00,143.905,143.928,143.902,143.915,70100000.0
2006-05-24 15:03:00,143.928,143.988,143.928,143.977,80200003.0
2006-05-24 15:04:00,143.995,144.044,143.974,144.044,137099999.0
2006-05-24 15:05:00,144.064,144.101,144.064,144.074,105499999.0
2006-05-24 15:06:00,144.078,144.082,144.064,144.072,78799998.0
2006-05-24 15:07:00,144.108,144.184,144.108,144.168,40700000.0
2006-05-24 15:08:00,144.156,144.156,144.133,144.154,104999997.0
2006-05-24 15:09:00,144.159,144.17,144.085,144.085,86299998.0
2006-05-24 15:10:00,144.07,144.089,144.07,144.089,97799999.0
2006-05-24 15:11:00,144.093,144.1,144.024,144.024,102699999.0
2006-05-24 15:12:00,144.034,144.049,144.027,144.032,100699999.0
2006-05-24 15:13:00,144.028,144.073,144.017,144.073,161800002.0
2006-05-24 15:14:00,144.092,144.096,143.98,143.98,143900000.0
2006-05-24 15:15:00,143.967,143.996,143.962,143.996,124599998.0
2006-05-24 15:16:00,144.004,144.009,143.975,143.99,77500002.0
2006-05-24 15:17:00,144.016,144.03,144.011,144.013,83799998.0
2006-05-24 15:18:00,144.005,144.005,143.955,143.955,63100000.0
2006-05-24 15:19:00,143.96,143.983,143.96,143.983,93200000.0
2006-05-24 15:20:00,143.973,143.975,143.96,143.969,72700000.0
2006-05-24 15:21:00,143.969,143.985,143.969,143.978,79000001.0
2006-05-24 15:22:00,143.979,144.014,143.967,144.002,84000000.0
2006-05-24 15:23:00,144.012,144.039,144.007,144.007,90400000.0
2006-05-24 15:24:00,144.01,144.01,143.998,143.999,132700001.0
2006-05-24 15:25:00,143.998,144.006,143.983,143.994,129999999.0
2006-05-24 15:26:00,143.998,144.0,143.974,143.974,128700001.0
2006-05-24 15:27:00,143.978,144.013,143.977,144.008,102199998.0
2006-05-24 15:28:00,144.028,144.028,143.998,144.028,65000000.0
2006-05-24 15:29:00,144.031,144.031,143.998,143.998,74799998.0
2006-05-24 15:30:00,143.99,144.008,143.99,144.002,172200002.0
2006-05-24 15:31:00,143.988,144.013,143.981,144.0,91800000.0
2006-05-24 15:32:00,144.002,144.011,143.994,144.003,98200000.0
2006-05-24 15:33:00,144.016,144.023,143.997,143.999,112599999.0
2006-05-24 15:34:00,143.993,144.011,143.991,143.994,76700000.0
2006-05-24 15:35:00,144.004,144.012,143.993,143.999,111099999.0
2006-05-24 15:36:00,144.008,144.013,143.996,143.996,135499998.0
2006-05-24 15:37:00,144.0,144.006,143.989,143.998,166200003.0
2006-05-24 15:38:00,143.985,143.99,143.963,143.963,33600000.0
2006-05-24 15:39:00,143.962,143.975,143.96,143.972,136099998.0
2006-05-24 15:40:00,143.982,143.982,143.968,143.974,94000001.0
2006-05-24 15:41:00,143.986,143.987,143.969,143.971,72000001.0
2006-05-24 15:42:00,143.965,143.965,143.962,143.962,79100001.0
2006-05-24 15:43:00,143.951,143.953,143.946,143.953,25100000.0
2006-05-24 15:44:00,143.944,143.958,143.937,143.937,111100002.0
2006-05-24 15:45:00,143.949,143.964,143.949,143.955,95800000.0
2006-05-24 15:46:00,143.95,143.971,143.95,143.963,123499999.0
2006-05-24 15:47:00,143.979,143.983,143.966,143.983,59000000.0
2006-05-24 15:48:00,143.984,144.015,143.978,144.015,65600000.0
2006-05-24 15:49:00,144.02,144.02,143.995,143.995,9600000.0
2006-05-24 15:50:00,143.995,144.054,143.995,144.053,106600002.0
2006-05-24 15:51:00,144.06,144.062,144.05,144.051,140499999.0
2006-05-24 15:52:00,144.044,144.078,144.033,144.059,108900002.0
2006-05-24 15:53:00,144.084,144.11,144.084,144.11,40200001.0
2006-05-24 15:54:00,144.131,144.146,144.11,144.122,101800000.0
2006-05-24 15:55:00,144.113,144.132,144.106,144.13,121500000.0
2006-05-24 15:56:00,144.143,144.143,144.095,144.107,82600001.0
2006-05-24 15:57:00,144.127,144.13,144.112,144.117,115499999.0
2006-05-24 15:58:00,144.119,144.157,144.119,144.157,108500002.0
2006-05-24 15:59:00,144.148,144.156,144.123,144.123,50900000.0
2006-05-24 16:00:00,144.11,144.115,144.011,144.063,89800002.0
2006-05-24 16:01:00,144.098,144.156,144.091,144.155,82800000.0
2006-05-24 16:02:00,144.131,144.133,144.063,144.063,72699999.0
2006-05-24 16:03:00,144.063,144.074,144.053,144.061,50000001.0
2006-05-24 16:04:00,144.039,144.046,144.012,144.012,143899999.0
2006-05-24 16:05:00,144.004,144.06,144.002,144.053,148799999.0
2006-05-24 16:06:00,144.059,144.069,144.051,144.057,104600002.0
2006-05-24 16:07:00,144.069,144.084,144.055,144.055,81600000.0
2006-05-24 16:08:00,144.098,144.146,144.081,144.117,123900002.0
2006-05-24 16:09:00,144.131,144.161,144.127,144.146,119700002.0
2006-05-24 16:10:00,144.165,144.17,144.125,144.14,74900001.0
2006-05-24 16:11:00,144.137,144.17,144.137,144.17,60099998.0
2006-05-24 16:12:00,144.174,144.181,144.158,144.158,116000001.0
2006-05-24 16:13:00,144.169,144.179,144.137,144.137,73500001.0
2006-05-24 16:14:00,144.138,144.138,144.097,144.097,23900000.0
2006-05-24 16:15:00,144.064,144.064,144.012,144.021,52700000.0
2006-05-24 16:16:00,144.046,144.076,144.046,144.05,85799998.0
2006-05-24 16:17:00,144.048,144.053,144.028,144.03,86500001.0
2006-05-24 16:18:00,144.013,144.04,144.01,144.04,72700001.0
2006-05-24 16:19:00,144.023,144.039,144.018,144.024,148499999.0
2006-05-24 16:20:00,144.008,144.008,143.965,143.97,78199999.0
2006-05-24 16:21:00,143.985,144.012,143.985,143.991,111399998.0
2006-05-24 16:22:00,143.98,144.039,143.98,144.036,108999999.0
2006-05-24 16:23:00,144.036,144.042,144.03,144.037,47000000.0
2006-05-24 16:24:00,144.037,144.057,144.037,144.047,30400000.0
2006-05-24 16:25:00,144.057,144.063,144.025,144.032,79400000.0
2006-05-24 16:26:00,144.021,144.021,143.99,143.99,22700000.0
2006-05-24 16:27:00,143.992,143.995,143.978,143.978,61600000.0
2006-05-24 16:28:00,143.98,144.003,143.98,144.003,83600001.0
2006-05-24 16:29:00,143.998,144.019,143.987,144.019,157999998.0
2006-05-24 16:30:00,144.035,144.038,144.001,144.006,35600000.0
2006-05-24 16:31:00,143.995,144.048,143.995,144.039,113000000.0
2006-05-24 16:32:00,144.053,144.064,144.033,144.064,137200000.0
2006-05-24 16:33:00,144.07,144.07,144.035,144.035,83399999.0
2006-05-24 16:34:00,143.996,144.004,143.937,143.937,103600002.0
2006-05-24 16:35:00,143.947,143.95,143.924,143.926,103399998.0
2006-05-24 16:36:00,143.926,143.936,143.885,143.885,127100001.0
2006-05-24 16:37:00,143.897,143.912,143.888,143.892,64200000.0
2006-05-24 16:38:00,143.889,143.912,143.879,143.879,166099999.0
2006-05-24 16:39:00,143.888,143.897,143.831,143.831,54200000.0
2006-05-24 16:40:00,143.812,143.812,143.793,143.793,70000000.0
2006-05-24 16:41:00,143.792,143.815,143.792,143.814,104299999.0
2006-05-24 16:42:00,143.811,143.823,143.803,143.82,63300000.0
2006-05-24 16:43:00,143.834,143.839,143.8,143.8,116700002.0
2006-05-24 16:44:00,143.798,143.818,143.793,143.794,115800002.0
2006-05-24 16:45:00,143.8,143.801,143.789,143.797,101200002.0
2006-05-24 16:46:00,143.794,143.814,143.793,143.797,99799999.0
2006-05-24 16:47:00,143.782,143.793,143.771,143.789,200499997.0
2006-05-24 16:48:00,143.795,143.803,143.78,143.8,86999999.0
2006-05-24 16:49:00,143.804,143.814,143.794,143.795,69900000.0
2006-05-24 16:50:00,143.797,143.797,143.781,143.785,61000000.0
2006-05-24 16:51:00,143.772,143.795,143.756,143.79,62599999.0
2006-05-24 16:52:00,143.782,143.789,143.768,143.768,91099999.0
2006-05-24 16:53:00,143.775,143.788,143.769,143.776,90300001.0
2006-05-24 16:54:00,143.787,143.821,143.776,143.819,135199997.0
2006-05-24 16:55:00,143.812,143.812,143.794,143.797,60400001.0
2006-05-24 16:56:00,143.798,143.801,143.789,143.789,37900000.0
2006-05-24 16:57:00,143.785,143.795,143.782,143.791,159400000.0
2006-05-24 16:58:00,143.784,143.792,143.772,143.778,102000001.0
2006-05-24 16:59:00,143.783,143.783,143.744,143.745,89899999.0
2006-05-24 17:00:00,143.757,143.803,143.757,143.801,83499999.0
2006-05-24 17:01:00,143.809,143.828,143.801,143.809,94399998.0
2006-05-24 17:02:00,143.834,143.877,143.834,143.877,126000004.0
2006-05-24 17:03:00,143.873,143.928,143.873,143.928,109099998.0
2006-05-24 17:04:00,143.932,143.932,143.863,143.867,205100004.0
2006-05-24 17:05:00,143.841,143.841,143.796,143.803,80200000.0
2006-05-24 17:06:00,143.798,143.806,143.768,143.787,92199998.0
2006-05-24 17:07:00,143.794,143.797,143.777,143.78,51200000.0
2006-05-24 17:08:00,143.784,143.792,143.784,143.785,64700000.0
2006-05-24 17:09:00,143.791,143.805,143.79,143.805,173100000.0
2006-05-24 17:10:00,143.806,143.822,143.798,143.798,69400000.0
2006-05-24 17:11:00,143.797,143.808,143.788,143.789,123600001.0
2006-05-24 17:12:00,143.773,143.819,143.762,143.812,138999999.0
2006-05-24 17:13:00,143.802,143.804,143.79,143.794,56300000.0
2006-05-24 17:14:00,143.8,143.806,143.773,143.78,122899998.0
2006-05-24 17:15:00,143.779,143.78,143.765,143.78,137400002.0
2006-05-24 17:16:00,143.781,143.783,143.755,143.762,86800001.0
2006-05-24 17:17:00,143.762,143.763,143.731,143.737,105500001.0
2006-05-24 17:18:00,143.738,143.747,143.702,143.707,138100000.0
2006-05-24 17:19:00,143.711,143.717,143.644,143.644,106000001.0
2006-05-24 17:20:00,143.624,143.66,143.622,143.655,69600000.0
2006-05-24 17:21:00,143.665,143.665,143.64,143.64,66299999.0
2006-05-24 17:22:00,143.641,143.69,143.641,143.69,120700000.0
2006-05-24 17:23:00,143.687,143.728,143.683,143.728,147900002.0
2006-05-24 17:24:00,143.727,143.811,143.727,143.795,107000001.0
2006-05-24 17:25:00,143.797,143.82,143.797,143.806,208799997.0
2006-05-24 17:26:00,143.805,143.817,143.801,143.804,35800000.0
2006-05-24 17:27:00,143.805,143.834,143.795,143.834,122999997.0
2006-05-24 17:28:00,143.841,143.879,143.841,143.878,153999997.0
2006-05-24 17:29:00,143.891,143.905,143.884,143.884,61699998.0
2006-05-24 17:30:00,143.881,143.887,143.856,143.865,179100000.0
2006-05-24 17:31:00,143.857,143.863,143.848,143.857,60599999.0
2006-05-24 17:32:00,143.851,143.857,143.828,143.856,121200000.0
2006-05-24 17:33:00,143.848,143.881,143.84,143.881,34800000.0
2006-05-24 17:34:00,143.891,143.891,143.862,143.862,105400000.0
2006-05-24 17:35:00,143.871,143.892,143.871,143.88,64100000.0
2006-05-24 17:36:00,143.888,143.899,143.885,143.888,116800001.0
2006-05-24 17:37:00,143.883,143.889,143.869,143.882,136099998.0
2006-05-24 17:38:00,143.879,143.928,143.877,143.918,142000001.0
2006-05-24 17:39:00,143.919,143.948,143.915,143.915,28000000.0
2006-05-24 17:40:00,143.888,143.9,143.882,143.895,74000001.0
2006-05-24 17:41:00,143.887,143.894,143.861,143.861,137000000.0
2006-05-24 17:42:00,143.756,143.756,143.239,143.673,133400000.0
2006-05-24 17:43:00,143.811,143.825,143.775,143.777,67800000.0
2006-05-24 17:44:00,143.798,143.817,143.788,143.815,64400002.0
2006-05-24 17:45:00,143.83,143.83,143.801,143.809,127099998.0
2006-05-24 17:46:00,143.817,143.823,143.79,143.796,123700000.0
2006-05-24 17:47:00,143.788,143.821,143.783,143.821,104299999.0
2006-05-24 17:48:00,143.832,143.833,143.812,143.812,83699999.0
2006-05-24 17:49:00,143.805,143.821,143.799,143.811,118300000.0
2006-05-24 17:50:00,143.82,143.825,143.816,143.825,167900002.0
2006-05-24 17:51:00,143.822,143.824,143.804,143.805,130600000.0
2006-05-24 17:52:00,143.807,143.821,143.794,143.821,131900003.0
2006-05-24 17:53:00,143.822,143.826,143.803,143.803,106299997.0
2006-05-24 17:54:00,143.803,143.821,143.775,143.8,148699996.0
2006-05-24 17:55:00,143.794,143.794,143.771,143.78,94999999.0
2006-05-24 17:56:00,143.777,143.789,143.771,143.778,128399998.0
2006-05-24 17:57:00,143.781,143.802,143.781,143.789,88700000.0
2006-05-24 17:58:00,143.787,143.804,143.787,143.804,80700000.0
2006-05-24 17:59:00,143.809,143.817,143.775,143.775,60500000.0
2006-05-24 18:00:00,143.759,143.759,143.743,143.75,98400000.0
2006-05-24 18:01:00,143.746,143.759,143.73,143.738,1396200001.0
2006-05-24 18:02:00,143.75,143.756,143.735,143.756,2062399998.0
2006-05-24 18:03:00,143.74,143.8,143.74,143.78,1536299991.0
2006-05-24 18:04:00,143.78,143.804,143.78,143.792,1536299991.0
2006-05-24 18:05:00,143.788,143.792,143.775,143.787,1664899979.0
2006-05-24 18:06:00,143.783,143.792,143.769,143.777,1074200004.0
2006-05-24 18:07:00,143.775,143.794,143.775,143.789,1851499998.0
2006-05-24 18:08:00,143.788,143.788,143.77,143.771,1860299998.0
2006-05-24 18:09:00,143.767,143.767,143.75,143.751,1381599989.0
2006-05-24 18:10:00,143.753,143.758,143.737,143.742,967499997.0
2006-05-24 18:11:00,143.742,143.742,143.721,143.721,790599998.0
2006-05-24 18:12:00,143.723,143.75,143.723,143.723,1018699996.0
2006-05-24 18:13:00,143.722,143.722,143.696,143.707,1275799997.0
2006-05-24 18:14:00,143.704,143.726,143.681,143.72,1145999999.0
2006-05-24 18:15:00,143.719,143.724,143.673,143.673,1766799993.0
2006-05-24 18:16:00,143.677,143.702,143.677,143.679,1685400008.0
2006-05-24 18:17:00,143.682,143.69,143.67,143.672,724999998.0
2006-05-24 18:18:00,143.674,143.685,143.66,143.681,598699998.0
2006-05-24 18:19:00,143.691,143.73,143.675,143.73,726699999.0
2006-05-24 18:20:00,143.734,143.741,143.711,143.72,1369900006.0
2006-05-24 18:21:00,143.728,143.748,143.726,143.739,1358899992.0
2006-05-24 18:22:00,143.74,143.754,143.735,143.738,1057900000.0
2006-05-24 18:23:00,143.733,143.761,143.732,143.742,1415700000.0
2006-05-24 18:24:00,143.745,143.775,143.745,143.765,939599996.0
2006-05-24 18:25:00,143.765,143.765,143.721,143.721,1087199999.0
2006-05-24 18:26:00,143.718,143.751,143.718,143.728,1007100000.0
2006-05-24 18:27:00,143.725,143.736,143.688,143.688,625299996.0
2006-05-24 18:28:00,143.692,143.703,143.69,143.699,730800000.0
2006-05-24 18:29:00,143.7,143.709,143.689,143.705,815499997.0
2006-05-24 18:30:00,143.708,143.731,143.707,143.708,543599997.0
2006-05-24 18:31:00,143.703,143.715,143.691,143.707,821100002.0
2006-05-24 18:32:00,143.695,143.715,143.686,143.705,1359499997.0
2006-05-24 18:33:00,143.703,143.712,143.673,143.699,1641600002.0
2006-05-24 18:34:00,143.709,143.746,143.709,143.735,1083600003.0
2006-05-24 18:35:00,143.732,143.733,143.706,143.713,1046499999.0
2006-05-24 18:36:00,143.709,143.74,143.709,143.718,588199996.0
2006-05-24 18:37:00,143.715,143.716,143.698,143.709,578399996.0
2006-05-24 18:38:00,143.712,143.735,143.696,143.735,355699998.0
2006-05-24 18:39:00,143.728,143.753,143.723,143.753,328500002.0
2006-05-24 18:40:00,143.762,143.785,143.761,143.777,930099998.0
2006-05-24 18:41:00,143.785,143.802,143.785,143.798,360100001.0
2006-05-24 18:42:00,143.796,143.796,143.754,143.775,763000002.0
2006-05-24 18:43:00,143.778,143.799,143.778,143.798,221499998.0
2006-05-24 18:44:00,143.798,143.811,143.795,143.805,354300001.0
2006-05-24 18:45:00,143.804,143.827,143.8,143.827,316799999.0
2006-05-24 18:46:00,143.825,143.825,143.796,143.801,697499996.0
2006-05-24 18:47:00,143.793,143.795,143.762,143.762,123300000.0
2006-05-24 18:48:00,143.757,143.76,143.742,143.742,606899999.0
2006-05-24 18:49:00,143.74,143.758,143.739,143.753,339599996.0
2006-05-24 18:50:00,143.755,143.766,143.733,143.742,610599997.0
2006-05-24 18:51:00,143.738,143.746,143.73,143.73,714400002.0
2006-05-24 18:52:00,143.742,143.773,143.742,143.759,664199998.0
2006-05-24 18:53:00,143.762,143.771,143.746,143.763,955799993.0
2006-05-24 18:54:00,143.753,143.758,143.729,143.738,660400002.0
2006-05-24 18:55:00,143.735,143.746,143.729,143.732,889499997.0
2006-05-24 18:56:00,143.73,143.741,143.722,143.73,414300002.0
2006-05-24 18:57:00,143.735,143.749,143.727,143.744,521800006.0
2006-05-24 18:58:00,143.753,143.753,143.724,143.729,579900001.0
2006-05-24 18:59:00,143.729,143.752,143.729,143.752,997100012.0
2006-05-24 19:00:00,143.748,143.757,143.738,143.75,276599998.0
2006-05-24 19:01:00,143.76,143.786,143.76,143.774,314899999.0
2006-05-24 19:02:00,143.768,143.778,143.767,143.772,337199999.0
2006-05-24 19:03:00,143.765,143.784,143.765,143.78,807699995.0
2006-05-24 19:04:00,143.782,143.782,143.758,143.775,434100003.0
2006-05-24 19:05:00,143.783,143.798,143.772,143.772,635200004.0
2006-05-24 19:06:00,143.776,143.789,143.772,143.778,840200001.0
2006-05-24 19:07:00,143.776,143.786,143.772,143.772,1005899990.0
2006-05-24 19:08:00,143.771,143.771,143.751,143.753,931100001.0
2006-05-24 19:09:00,143.756,143.794,143.756,143.778,651700000.0
2006-05-24 19:10:00,143.792,143.792,143.773,143.776,124300000.0
2006-05-24 19:11:00,143.775,143.781,143.765,143.765,471499994.0
2006-05-24 19:12:00,143.77,143.779,143.76,143.779,396299999.0
2006-05-24 19:13:00,143.779,143.781,143.773,143.78,76700000.0
2006-05-24 19:14:00,143.775,143.785,143.775,143.78,314199997.0
2006-05-24 19:15:00,143.778,143.824,143.778,143.819,866600005.0
2006-05-24 19:16:00,143.828,143.847,143.826,143.833,465899999.0
2006-05-24 19:17:00,143.831,143.845,143.827,143.827,307600000.0
2006-05-24 19:18:00,143.828,143.848,143.824,143.835,409199997.0
2006-05-24 19:19:00,143.839,143.861,143.836,143.859,656800002.0
2006-05-24 19:20:00,143.862,143.874,143.835,143.839,343400003.0
2006-05-24 19:21:00,143.84,143.84,143.804,143.804,479100001.0
2006-05-24 19:22:00,143.799,143.821,143.796,143.808,82400000.0
2006-05-24 19:23:00,143.817,143.826,143.807,143.807,1230699996.0
2006-05-24 19:24:00,143.807,143.825,143.804,143.807,629699996.0
2006-05-24 19:25:00,143.811,143.811,143.796,143.806,494199997.0
2006-05-24 19:26:00,143.805,143.839,143.803,143.834,1057599999.0
2006-05-24 19:27:00,143.84,143.849,143.832,143.832,709499999.0
2006-05-24 19:28:00,143.833,143.848,143.833,143.845,560200000.0
2006-05-24 19:29:00,143.842,143.851,143.84,143.842,355799998.0
2006-05-24 19:30:00,143.841,143.841,143.819,143.826,885599997.0
2006-05-24 19:31:00,143.825,143.835,143.819,143.825,686099999.0
2006-05-24 19:32:00,143.823,143.843,143.823,143.833,805400001.0
2006-05-24 19:33:00,143.826,143.83,143.803,143.83,426800002.0
2006-05-24 19:34:00,143.825,143.826,143.793,143.793,933199994.0
2006-05-24 19:35:00,143.789,143.805,143.784,143.803,828700005.0
2006-05-24 19:36:00,143.807,143.807,143.786,143.802,470999999.0
2006-05-24 19:37:00,143.792,143.809,143.785,143.795,126599999.0
2006-05-24 19:38:00,143.795,143.797,143.753,143.773,426599998.0
2006-05-24 19:39:00,143.78,143.791,143.757,143.773,764300004.0
2006-05-24 19:40:00,143.774,143.796,143.765,143.796,485500005.0
2006-05-24 19:41:00,143.79,143.821,143.785,143.795,894700005.0
2006-05-24 19:42:00,143.8,143.846,143.8,143.828,525999995.0
2006-05-24 19:43:00,143.829,143.832,143.82,143.82,184599997.0
2006-05-24 19:44:00,143.818,143.831,143.809,143.819,502300001.0
2006-05-24 19:45:00,143.816,143.836,143.814,143.836,100499999.0
2006-05-24 19:46:00,143.837,143.845,143.814,143.845,387400002.0
2006-05-24 19:47:00,143.846,143.85,143.814,143.85,162399998.0
2006-05-24 19:48:00,143.856,143.869,143.839,143.856,722699997.0
2006-05-24 19:49:00,143.854,143.857,143.831,143.845,489099997.0
2006-05-24 19:50:00,143.841,143.841,143.814,143.825,359599993.0
2006-05-24 19:51:00,143.827,143.843,143.827,143.832,412699997.0
2006-05-24 19:52:00,143.838,143.85,143.823,143.85,534000000.0
2006-05-24 19:53:00,143.855,143.859,143.836,143.844,416199996.0
2006-05-24 19:54:00,143.84,143.864,143.839,143.86,234499998.0
2006-05-24 19:55:00,143.857,143.858,143.842,143.85,186100000.0
2006-05-24 19:56:00,143.852,143.858,143.841,143.845,505299998.0
2006-05-24 19:57:00,143.835,143.846,143.805,143.816,533899999.0
2006-05-24 19:58:00,143.815,143.838,143.815,143.823,689799996.0
2006-05-24 19:59:00,143.827,143.844,143.824,143.831,600799999.0
2006-05-24 20:00:00,143.843,143.864,143.83,143.845,246499996.0
2006-05-24 20:01:00,143.844,143.85,143.828,143.832,378300001.0
2006-05-24 20:02:00,143.829,143.85,143.812,143.823,343000005.0
2006-05-24 20:03:00,143.832,143.832,143.798,143.798,223800000.0
2006-05-24 20:04:00,143.794,143.811,143.766,143.782,465200005.0
2006-05-24 20:05:00,143.779,143.779,143.746,143.771,537800000.0
2006-05-24 20:06:00,143.781,143.79,143.772,143.78,604200004.0
2006-05-24 20:07:00,143.776,143.793,143.775,143.785,350500001.0
2006-05-24 20:08:00,143.786,143.803,143.786,143.787,662199993.0
2006-05-24 20:09:00,143.785,143.799,143.773,143.799,449499997.0
2006-05-24 20:10:00,143.792,143.796,143.773,143.78,295400000.0
2006-05-24 20:11:00,143.785,143.793,143.771,143.793,954700003.0
2006-05-24 20:12:00,143.787,143.799,143.773,143.775,915899993.0
2006-05-24 20:13:00,143.775,143.783,143.771,143.78,357600003.0
2006-05-24 20:14:00,143.774,143.786,143.765,143.765,541700002.0
2006-05-24 20:15:00,143.772,143.777,143.757,143.765,745199999.0
2006-05-24 20:16:00,143.765,143.788,143.765,143.778,437799998.0
2006-05-24 20:17:00,143.784,143.807,143.784,143.798,259000000.0
2006-05-24 20:18:00,143.802,143.802,143.785,143.785,138600000.0
2006-05-24 20:19:00,143.785,143.811,143.765,143.789,589899996.0
2006-05-24 20:20:00,143.803,143.803,143.783,143.785,345800000.0
2006-05-24 20:21:00,143.785,143.799,143.779,143.793,348800000.0
2006-05-24 20:22:00,143.797,143.815,143.791,143.8,588499989.0
2006-05-24 20:23:00,143.805,143.827,143.804,143.818,470000002.0
2006-05-24 20:24:00,143.828,143.84,143.821,143.84,244300000.0
2006-05-24 20:25:00,143.846,143.863,143.841,143.851,474599997.0
2006-05-24 20:26:00,143.848,143.871,143.835,143.871,427299997.0
2006-05-24 20:27:00,143.881,143.886,143.862,143.882,665100003.0
2006-05-24 20:28:00,143.878,143.896,143.854,143.883,933699998.0
2006-05-24 20:29:00,143.892,143.912,143.878,143.91,1189299996.0
2006-05-24 20:30:00,143.923,143.947,143.92,143.94,1841699999.0
2006-05-24 20:31:00,143.941,143.948,143.918,143.92,1310999989.0
2006-05-24 20:32:00,143.914,143.924,143.905,143.915,1219499996.0
2006-05-24 20:33:00,143.911,143.92,143.901,143.92,442299998.0
2006-05-24 20:34:00,143.917,143.928,143.913,143.923,342899998.0
2006-05-24 20:35:00,143.922,143.932,143.9,143.93,387799996.0
2006-05-24 20:36:00,143.929,143.932,143.904,143.918,617100002.0
2006-05-24 20:37:00,143.918,143.932,143.918,143.932,506499993.0
2006-05-24 20:38:00,143.945,143.982,143.945,143.968,679599997.0
2006-05-24 20:39:00,143.965,143.965,143.924,143.925,817700000.0
2006-05-24 20:40:00,143.917,143.925,143.908,143.908,828900002.0
2006-05-24 20:41:00,143.908,143.968,143.904,143.968,401399998.0
2006-05-24 20:42:00,143.978,144.009,143.968,144.007,228499999.0
2006-05-24 20:43:00,143.995,144.0,143.966,143.993,319600000.0
2006-05-24 20:44:00,143.996,144.008,143.976,144.008,709000002.0
2006-05-24 20:45:00,144.02,144.02,143.993,144.019,526999996.0
2006-05-24 20:46:00,144.028,144.037,144.014,144.037,609500005.0
2006-05-24 20:47:00,144.035,144.045,144.025,144.027,926000000.0
2006-05-24 20:48:00,144.026,144.026,143.999,143.999,644900000.0
2006-05-24 20:49:00,144.005,144.031,144.002,144.017,364600001.0
2006-05-24 20:50:00,144.015,144.022,144.001,144.008,1264499997.0
2006-05-24 20:51:00,144.006,144.007,143.982,143.991,633599997.0
2006-05-24 20:52:00,144.003,144.046,144.003,144.022,278900000.0
2006-05-24 20:53:00,144.022,144.041,144.002,144.024,894500001.0
2006-05-24 20:54:00,144.011,144.024,143.994,144.016,212400001.0
2006-05-24 20:55:00,144.016,144.025,144.008,144.015,1059099985.0
2006-05-24 20:56:00,144.016,144.055,144.016,144.025,973700002.0
2006-05-24 20:57:00,144.025,144.063,144.022,144.053,865600005.0
2006-05-24 20:58:00,144.069,144.069,144.033,144.035,1092799992.0
2006-05-24 20:59:00,144.035,144.064,144.026,144.064,1017899999.0
2006-05-24 21:00:00,144.06,144.064,143.992,143.998,1184999998.0
2006-05-24 21:01:00,143.992,143.992,143.96,143.973,836500000.0
2006-05-24 21:02:00,143.967,143.98,143.955,143.955,727699998.0
2006-05-24 21:03:00,143.952,143.97,143.952,143.96,795900004.0
2006-05-24 21:04:00,143.962,143.976,143.962,143.967,522799995.0
2006-05-24 21:05:00,143.97,143.976,143.961,143.967,462399998.0
2006-05-24 21:06:00,143.96,143.969,143.952,143.957,544999998.0
2006-05-24 21:07:00,143.96,143.967,143.952,143.964,669599992.0
2006-05-24 21:08:00,143.971,143.984,143.97,143.977,398500001.0
2006-05-24 21:09:00,143.988,143.989,143.977,143.977,139799999.0
2006-05-24 21:10:00,143.98,143.995,143.98,143.989,322900000.0
2006-05-24 21:11:00,143.985,143.993,143.98,143.993,176500000.0
2006-05-24 21:12:00,143.998,144.009,143.992,143.992,589999998.0
2006-05-24 21:13:00,144.004,144.007,143.982,143.998,849000005.0
2006-05-24 21:14:00,143.988,144.003,143.981,143.992,888200005.0
2006-05-24 21:15:00,143.99,144.0,143.985,143.985,767799998.0
2006-05-24 21:16:00,143.985,143.991,143.98,143.988,557300002.0
2006-05-24 21:17:00,143.98,143.992,143.966,143.966,768999990.0
2006-05-24 21:18:00,143.965,143.969,143.96,143.963,373900003.0
2006-05-24 21:19:00,143.961,143.979,143.961,143.974,596500001.0
2006-05-24 21:20:00,143.975,143.98,143.964,143.966,1007499996.0
2006-05-24 21:21:00,143.963,143.975,143.957,143.958,780400000.0
2006-05-24 21:22:00,143.958,143.962,143.942,143.952,965799997.0
2006-05-24 21:23:00,143.95,143.962,143.95,143.951,628499996.0
2006-05-24 21:24:00,143.946,143.955,143.941,143.952,548100001.0
2006-05-24 21:25:00,143.958,143.958,143.942,143.95,726499996.0
2006-05-24 21:26:00,143.955,143.955,143.94,143.945,317699998.0
2006-05-24 21:27:00,143.944,143.944,143.914,143.942,157599999.0
2006-05-24 21:28:00,143.939,143.959,143.939,143.949,93500002.0
2006-05-24 21:29:00,143.947,143.953,143.93,143.942,216099999.0
2006-05-24 21:30:00,143.94,143.945,143.926,143.926,369699997.0
2006-05-24 21:31:00,143.923,143.936,143.923,143.931,92399999.0
2006-05-24 21:32:00,143.932,143.945,143.929,143.933,656799998.0
2006-05-24 21:33:00,143.931,143.937,143.931,143.934,237199999.0
2006-05-24 21:34:00,143.934,143.941,143.93,143.93,372000001.0
2006-05-24 21:35:00,143.93,143.935,143.928,143.928,151500000.0
2006-05-24 21:36:00,143.93,143.933,143.925,143.925,336800002.0
2006-05-24 21:37:00,143.929,143.933,143.924,143.924,114500000.0
2006-05-24 21:38:00,143.919,143.919,143.891,143.895,69600000.0
2006-05-24 21:39:00,143.894,143.907,143.892,143.893,193400000.0
2006-05-24 21:40:00,143.89,143.895,143.884,143.892,258500001.0
2006-05-24 21:41:00,143.894,143.898,143.888,143.898,169699996.0
2006-05-24 21:42:00,143.9,143.912,143.886,143.892,235499998.0
2006-05-24 21:43:00,143.885,143.898,143.877,143.881,347899999.0
2006-05-24 21:44:00,143.902,143.915,143.894,143.899,600099996.0
2006-05-24 21:45:00,143.903,143.928,143.895,143.924,325399994.0
2006-05-24 21:46:00,143.928,143.942,143.927,143.934,439399999.0
2006-05-24 21:47:00,143.938,143.947,143.925,143.938,279599997.0
2006-05-24 21:48:00,143.931,143.936,143.92,143.93,174100000.0
2006-05-24 21:49:00,143.92,143.933,143.917,143.928,114800000.0
2006-05-24 21:50:00,143.938,143.939,143.913,143.925,113300000.0
2006-05-24 21:51:00,143.924,143.941,143.906,143.941,195599997.0
2006-05-24 21:52:00,143.938,143.95,143.935,143.94,163999999.0
2006-05-24 21:53:00,143.944,143.951,143.934,143.934,120200001.0
2006-05-24 21:54:00,143.921,143.921,143.882,143.89,166400002.0
2006-05-24 21:55:00,143.884,143.908,143.884,143.906,48600000.0
2006-05-24 21:56:00,143.903,143.928,143.896,143.924,123500001.0
2006-05-24 21:57:00,143.916,143.922,143.907,143.91,126200000.0
2006-05-24 21:58:00,143.908,143.92,143.904,143.915,89300001.0
2006-05-24 21:59:00,143.91,143.917,143.91,143.915,101800000.0
2006-05-24 22:00:00,143.915,143.928,143.909,143.909,250299998.0
2006-05-24 22:01:00,143.905,143.906,143.858,143.875,414699996.0
2006-05-24 22:02:00,143.882,143.888,143.865,143.873,448500000.0
2006-05-24 22:03:00,143.872,143.88,143.854,143.854,108200001.0
2006-05-24 22:04:00,143.856,143.864,143.855,143.862,170600000.0
2006-05-24 22:05:00,143.859,143.886,143.859,143.886,92700000.0
2006-05-24 22:06:00,143.892,143.892,143.882,143.882,110199999.0
2006-05-24 22:07:00,143.879,143.899,143.874,143.899,97799999.0
2006-05-24 22:08:00,143.9,143.9,143.878,143.898,218100000.0
2006-05-24 22:09:00,143.895,143.92,143.895,143.92,119200002.0
2006-05-24 22:10:00,143.917,143.917,143.884,143.889,100300000.0
2006-05-24 22:11:00,143.881,143.9,143.881,143.892,169800001.0
2006-05-24 22:12:00,143.886,143.892,143.875,143.875,192900001.0
2006-05-24 22:13:00,143.873,143.896,143.871,143.883,92799999.0
2006-05-24 22:14:00,143.883,143.888,143.879,143.879,61500000.0
2006-05-24 22:15:00,143.882,143.908,143.882,143.883,197000001.0
2006-05-24 22:16:00,143.886,143.886,143.875,143.885,241600002.0
2006-05-24 22:17:00,143.884,143.902,143.884,143.902,153299997.0
2006-05-24 22:18:00,143.902,143.904,143.889,143.9,192300004.0
2006-05-24 22:19:00,143.899,143.903,143.892,143.903,144000002.0
2006-05-24 22:20:00,143.904,143.904,143.897,143.898,108900002.0
2006-05-24 22:21:00,143.899,143.899,143.88,143.883,76800000.0
2006-05-24 22:22:00,143.881,143.887,143.865,143.883,173600002.0
2006-05-24 22:23:00,143.885,143.893,143.877,143.893,294399999.0
2006-05-24 22:24:00,143.896,143.9,143.894,143.898,80700001.0
2006-05-24 22:25:00,143.897,143.903,143.879,143.893,317900004.0
2006-05-24 22:26:00,143.899,143.912,143.899,143.902,113000000.0
2006-05-24 22:27:00,143.897,143.901,143.886,143.893,495900002.0
2006-05-24 22:28:00,143.885,143.893,143.875,143.893,214099998.0
2006-05-24 22:29:00,143.897,143.905,143.868,143.868,121999997.0
2006-05-24 22:30:00,143.862,143.867,143.857,143.867,71399999.0
2006-05-24 22:31:00,143.865,143.873,143.861,143.865,196100002.0
2006-05-24 22:32:00,143.864,143.864,143.842,143.842,180200002.0
2006-05-24 22:33:00,143.838,143.838,143.8,143.827,162500000.0
2006-05-24 22:34:00,143.819,143.824,143.807,143.824,312700002.0
2006-05-24 22:35:00,143.819,143.83,143.813,143.815,119400000.0
2006-05-24 22:36:00,143.825,143.852,143.825,143.838,587600001.0
2006-05-24 22:37:00,143.832,143.837,143.823,143.826,219000002.0
2006-05-24 22:38:00,143.829,143.856,143.829,143.856,240299996.0
2006-05-24 22:39:00,143.855,143.873,143.847,143.867,230500000.0
2006-05-24 22:40:00,143.874,143.901,143.874,143.901,542699997.0
2006-05-24 22:41:00,143.9,143.9,143.886,143.89,147899999.0
2006-05-24 22:42:00,143.898,143.9,143.885,143.891,255600000.0
2006-05-24 22:43:00,143.896,143.902,143.895,143.895,136900002.0
2006-05-24 22:44:00,143.895,143.906,143.887,143.892,293600003.0
2006-05-24 22:45:00,143.896,143.909,143.884,143.902,401499998.0
2006-05-24 22:46:00,143.896,143.896,143.88,143.892,91799998.0
2006-05-24 22:47:00,143.897,143.94,143.897,143.937,100400000.0
2006-05-24 22:48:00,143.934,143.945,143.927,143.927,282800000.0
2006-05-24 22:49:00,143.92,143.92,143.9,143.915,251099999.0
2006-05-24 22:50:00,143.915,143.916,143.9,143.905,136599999.0
2006-05-24 22:51:00,143.905,143.917,143.905,143.906,176799998.0
2006-05-24 22:52:00,143.911,143.926,143.909,143.925,222199999.0
2006-05-24 22:53:00,143.919,143.926,143.912,143.926,227199998.0
2006-05-24 22:54:00,143.935,143.945,143.934,143.945,143999998.0
2006-05-24 22:55:00,143.942,143.953,143.94,143.94,142099999.0
2006-05-24 22:56:00,143.957,144.023,143.957,144.003,183100002.0
2006-05-24 22:57:00,143.995,144.021,143.991,144.011,175599996.0
2006-05-24 22:58:00,144.016,144.017,144.007,144.01,68300000.0
2006-05-24 22:59:00,144.015,144.015,143.99,144.0,180799997.0
2006-05-24 23:00:00,144.02,144.02,144.013,144.013,59800000.0
2006-05-24 23:01:00,143.99,144.025,143.985,144.017,41600000.0
2006-05-24 23:02:00,143.979,144.005,143.961,143.976,93400000.0
2006-05-24 23:03:00,143.96,144.015,143.95,144.015,68400001.0
2006-05-24 23:04:00,143.974,144.016,143.972,143.99,60300000.0
2006-05-24 23:05:00,143.985,143.999,143.962,143.974,107999999.0
2006-05-24 23:06:00,143.961,143.995,143.957,143.992,109199997.0
2006-05-24 23:07:00,143.972,144.015,143.966,144.008,121999999.0
2006-05-24 23:08:00,143.958,144.0,143.955,143.978,83100000.0
2006-05-24 23:09:00,143.987,143.992,143.961,143.964,79099999.0
2006-05-24 23:10:00,143.96,143.985,143.96,143.984,60600000.0
2006-05-24 23:11:00,143.993,143.993,143.936,143.941,110000000.0
2006-05-24 23:12:00,143.977,143.984,143.949,143.965,70600000.0
2006-05-24 23:13:00,143.959,143.995,143.949,143.963,111100000.0
2006-05-24 23:14:00,143.959,143.98,143.936,143.964,77500001.0
2006-05-24 23:15:00,143.977,143.984,143.95,143.97,106599997.0
2006-05-24 23:16:00,143.972,143.992,143.951,143.978,67800002.0
2006-05-24 23:17:00,143.95,143.984,143.933,143.984,192500000.0
2006-05-24 23:18:00,143.954,143.979,143.934,143.979,168500000.0
2006-05-24 23:19:00,143.973,143.998,143.94,143.94,104600000.0
2006-05-24 23:20:00,143.968,143.986,143.955,143.982,187400000.0
2006-05-24 23:21:00,143.98,144.004,143.972,143.99,112000001.0
2006-05-24 23:22:00,143.978,144.004,143.957,143.998,190399995.0
2006-05-24 23:23:00,143.968,144.01,143.96,143.978,67200000.0
2006-05-24 23:24:00,143.932,143.973,143.932,143.955,133299997.0
2006-05-24 23:25:00,143.947,143.958,143.9,143.933,119100002.0
2006-05-24 23:26:00,143.926,143.938,143.904,143.919,87700002.0
2006-05-24 23:27:00,143.906,143.944,143.885,143.942,78300000.0
2006-05-24 23:28:00,143.911,143.927,143.886,143.918,104700000.0
2006-05-24 23:29:00,143.926,143.949,143.911,143.936,102999997.0
2006-05-24 23:30:00,143.991,143.991,143.907,143.907,108699999.0
2006-05-24 23:31:00,143.896,143.896,143.862,143.862,64299999.0
2006-05-24 23:32:00,143.864,143.909,143.864,143.909,82300001.0
2006-05-24 23:33:00,143.906,143.915,143.906,143.906,57000000.0
2006-05-24 23:34:00,143.894,143.913,143.891,143.902,240300000.0
2006-05-24 23:35:00,143.898,143.927,143.884,143.927,78500001.0
2006-05-24 23:36:00,143.923,143.923,143.9,143.9,69299999.0
2006-05-24 23:37:00,143.903,143.921,143.899,143.921,73500000.0
2006-05-24 23:38:00,143.925,143.93,143.916,143.92,69000000.0
2006-05-24 23:39:00,143.93,143.947,143.93,143.947,33400000.0
2006-05-24 23:40:00,143.949,143.959,143.949,143.951,112200001.0
2006-05-24 23:41:00,143.953,143.971,143.942,143.971,125399999.0
2006-05-24 23:42:00,143.976,143.976,143.963,143.97,75700000.0
2006-05-24 23:43:00,143.967,143.978,143.967,143.978,6200000.0
2006-05-24 23:44:00,143.978,143.994,143.975,143.994,104500002.0
2006-05-24 23:45:00,143.996,143.997,143.984,143.984,63600000.0
2006-05-24 23:46:00,143.976,143.976,143.956,143.956,30300000.0
2006-05-24 23:47:00,143.957,143.966,143.957,143.957,138399998.0
2006-05-24 23:48:00,143.952,143.971,143.952,143.971,33400000.0
2006-05-24 23:49:00,143.979,143.986,143.977,143.977,99700000.0
2006-05-24 23:50:00,143.987,143.994,143.98,143.98,202800000.0
2006-05-24 23:51:00,143.968,143.969,143.891,143.891,80600001.0
2006-05-24 23:52:00,143.888,143.902,143.884,143.885,145399999.0
2006-05-24 23:53:00,143.892,143.92,143.892,143.91,55000000.0
2006-05-24 23:54:00,143.914,143.916,143.904,143.916,75199999.0
2006-05-24 23:55:00,143.915,143.915,143.906,143.906,49400000.0
2006-05-24 23:56:00,143.918,143.926,143.909,143.917,134899998.0
2006-05-24 23:57:00,143.913,143.913,143.895,143.895,188500004.0
2006-05-24 23:58:00,143.9,143.9,143.882,143.889,35800000.0
2006-05-24 23:59:00,143.89,143.897,143.884,143.897,104500002.0
2006-05-25 00:00:00,143.889,143.914,143.889,143.912,81000002.0
2006-05-25 00:01:00,143.914,143.95,143.909,143.95,69499999.0
2006-05-25 00:02:00,143.966,143.975,143.964,143.968,19900000.0
2006-05-25 00:03:00,143.97,143.97,143.96,143.96,132799996.0
2006-05-25 00:04:00,143.964,143.965,143.957,143.96,52700000.0
2006-05-25 00:05:00,143.954,143.954,143.909,143.911,78500000.0
2006-05-25 00:06:00,143.907,143.909,143.901,143.901,64399999.0
2006-05-25 00:07:00,143.915,143.941,143.913,143.913,86800001.0
2006-05-25 00:08:00,143.91,143.944,143.91,143.935,72700001.0
2006-05-25 00:09:00,143.965,143.976,143.952,143.967,150899996.0
2006-05-25 00:10:00,143.963,143.966,143.955,143.955,34100000.0
2006-05-25 00:11:00,143.94,143.94,143.937,143.937,26800000.0
2006-05-25 00:12:00,143.945,143.945,143.935,143.945,67999999.0
2006-05-25 00:13:00,143.937,143.94,143.935,143.937,61600000.0
2006-05-25 00:14:00,143.92,143.92,143.879,143.879,13300000.0
2006-05-25 00:15:00,143.859,143.872,143.826,143.868,57400000.0
2006-05-25 00:16:00,143.876,143.882,143.864,143.877,181900000.0
2006-05-25 00:17:00,143.888,143.892,143.877,143.877,100300003.0
2006-05-25 00:18:00,143.878,143.893,143.878,143.886,81599999.0
2006-05-25 00:19:00,143.893,143.899,143.859,143.869,106499999.0
2006-05-25 00:20:00,143.874,143.876,143.862,143.867,108499999.0
2006-05-25 00:21:00,143.867,143.879,143.867,143.877,52100000.0
2006-05-25 00:22:00,143.88,143.885,143.88,143.88,53600000.0
2006-05-25 00:23:00,143.891,143.895,143.891,143.895,80399998.0
2006-05-25 00:24:00,143.906,143.913,143.897,143.897,68800001.0
2006-05-25 00:25:00,143.902,143.902,143.882,143.888,25100000.0
2006-05-25 00:26:00,143.878,143.89,143.876,143.89,109400004.0
2006-05-25 00:27:00,143.874,143.888,143.858,143.888,73200001.0
2006-05-25 00:28:00,143.884,143.907,143.884,143.885,76600000.0
2006-05-25 00:29:00,143.908,143.91,143.895,143.896,87600002.0
2006-05-25 00:30:00,143.88,143.88,143.837,143.866,110100001.0
2006-05-25 00:31:00,143.861,143.879,143.846,143.876,62399999.0
2006-05-25 00:32:00,143.888,143.896,143.887,143.894,157199999.0
2006-05-25 00:33:00,143.888,143.888,143.88,143.888,67100001.0
2006-05-25 00:34:00,143.894,143.898,143.878,143.88,99099999.0
2006-05-25 00:35:00,143.884,143.902,143.879,143.902,144700004.0
2006-05-25 00:36:00,143.902,143.902,143.892,143.9,135800004.0
2006-05-25 00:37:00,143.905,143.921,143.902,143.921,63400000.0
2006-05-25 00:38:00,143.917,143.917,143.902,143.902,58600000.0
2006-05-25 00:39:00,143.905,143.922,143.904,143.922,93099998.0
2006-05-25 00:40:00,143.923,143.923,143.885,143.885,19200000.0
2006-05-25 00:41:00,143.916,143.916,143.907,143.909,119400003.0
2006-05-25 00:42:00,143.894,143.894,143.86,143.893,118400003.0
2006-05-25 00:43:00,143.891,143.891,143.835,143.879,135200002.0
2006-05-25 00:44:00,143.883,143.891,143.856,143.891,111499999.0
2006-05-25 00:45:00,143.886,143.894,143.868,143.894,72000000.0
2006-05-25 00:46:00,143.875,143.875,143.83,143.851,75100001.0
2006-05-25 00:47:00,143.85,143.912,143.845,143.908,138800002.0
2006-05-25 00:48:00,143.901,143.924,143.862,143.924,76500001.0
2006-05-25 00:49:00,143.928,143.935,143.921,143.935,65000000.0
2006-05-25 00:50:00,143.94,143.96,143.92,143.924,118000001.0
2006-05-25 00:51:00,143.921,143.949,143.921,143.94,89599999.0
2006-05-25 00:52:00,143.945,143.953,143.903,143.935,87299999.0
2006-05-25 00:53:00,143.922,143.922,143.881,143.916,119099998.0
2006-05-25 00:54:00,143.938,143.995,143.938,143.995,85900001.0
2006-05-25 00:55:00,143.995,144.004,143.987,143.99,84300000.0
2006-05-25 00:56:00,143.99,143.995,143.985,143.99,82200001.0
2006-05-25 00:57:00,143.976,143.976,143.928,143.958,115400002.0
2006-05-25 00:58:00,143.955,143.955,143.924,143.945,95400001.0
2006-05-25 00:59:00,143.934,143.96,143.911,143.96,116499998.0
2006-05-25 01:00:00,143.907,143.973,143.907,143.97,78300000.0
2006-05-25 01:01:00,143.973,143.976,143.959,143.965,28800000.0
2006-05-25 01:02:00,143.968,143.968,143.96,143.968,98299999.0
2006-05-25 01:03:00,143.947,143.95,143.93,143.95,72000000.0
2006-05-25 01:04:00,143.95,143.96,143.939,143.945,137799998.0
2006-05-25 01:05:00,143.939,143.947,143.927,143.946,44800000.0
2006-05-25 01:06:00,143.965,143.975,143.936,143.963,78200000.0
2006-05-25 01:07:00,143.977,143.987,143.977,143.985,182600003.0
2006-05-25 01:08:00,143.988,143.991,143.977,143.986,169100001.0
2006-05-25 01:09:00,143.984,144.001,143.984,143.997,159700003.0
2006-05-25 01:10:00,143.995,143.997,143.984,143.985,114800000.0
2006-05-25 01:11:00,143.988,143.996,143.983,143.983,80699999.0
2006-05-25 01:12:00,143.987,143.987,143.98,143.985,97799999.0
2006-05-25 01:13:00,143.985,144.007,143.979,144.007,99300000.0
2006-05-25 01:14:00,144.005,144.005,143.99,143.99,27200000.0
2006-05-25 01:15:00,144.003,144.01,144.0,144.003,74100001.0
2006-05-25 01:16:00,144.02,144.031,144.004,144.031,136900000.0
2006-05-25 01:17:00,144.032,144.049,144.032,144.036,149699998.0
2006-05-25 01:18:00,144.038,144.038,144.015,144.015,97399998.0
2006-05-25 01:19:00,144.026,144.046,144.026,144.041,44599999.0
2006-05-25 01:20:00,144.051,144.054,144.046,144.051,95399998.0
2006-05-25 01:21:00,144.038,144.05,144.038,144.04,199000000.0
2006-05-25 01:22:00,144.04,144.05,144.04,144.045,110699998.0
2006-05-25 01:23:00,144.04,144.04,144.017,144.025,67700000.0
2006-05-25 01:24:00,144.015,144.023,143.997,144.01,165400000.0
2006-05-25 01:25:00,144.013,144.033,144.005,144.028,94499999.0
2006-05-25 01:26:00,144.025,144.034,144.012,144.023,163000001.0
2006-05-25 01:27:00,144.018,144.018,144.004,144.01,86399998.0
2006-05-25 01:28:00,144.005,144.007,143.988,143.988,42000000.0
2006-05-25 01:29:00,144.0,144.012,144.0,144.007,73099999.0
2006-05-25 01:30:00,144.012,144.029,144.005,144.029,134400003.0
2006-05-25 01:31:00,144.006,144.03,144.004,144.008,100700001.0
2006-05-25 01:32:00,144.001,144.016,144.001,144.016,76900000.0
2006-05-25 01:33:00,144.008,144.015,143.997,144.015,92800002.0
2006-05-25 01:34:00,144.031,144.037,144.02,144.028,154900004.0
2006-05-25 01:35:00,144.038,144.062,144.032,144.062,90499998.0
2006-05-25 01:36:00,144.062,144.062,144.043,144.044,80900001.0
2006-05-25 01:37:00,144.045,144.05,144.043,144.045,97199998.0
2006-05-25 01:38:00,144.042,144.044,144.029,144.029,84000000.0
2006-05-25 01:39:00,144.036,144.05,144.036,144.041,87100000.0
2006-05-25 01:40:00,144.043,144.047,144.036,144.042,47000001.0
2006-05-25 01:41:00,144.046,144.058,144.046,144.049,9200000.0
2006-05-25 01:42:00,144.045,144.045,144.006,144.006,86600000.0
2006-05-25 01:43:00,143.998,144.026,143.998,144.02,37900000.0
2006-05-25 01:44:00,144.014,144.014,143.984,143.995,94500000.0
2006-05-25 01:45:00,144.0,144.005,144.0,144.005,24800000.0
2006-05-25 01:46:00,144.0,144.005,144.0,144.005,61300000.0
2006-05-25 01:47:00,143.996,143.996,143.982,143.982,86199999.0
2006-05-25 01:48:00,143.968,143.972,143.961,143.972,150500002.0
2006-05-25 01:49:00,143.979,143.988,143.979,143.982,108000003.0
2006-05-25 01:50:00,143.975,143.99,143.975,143.989,57899999.0
2006-05-25 01:51:00,144.01,144.052,144.01,144.052,106300000.0
2006-05-25 01:52:00,144.048,144.049,144.04,144.04,75900000.0
2006-05-25 01:53:00,144.026,144.041,144.017,144.029,105500001.0
2006-05-25 01:54:00,144.024,144.024,144.0,144.0,67700000.0
2006-05-25 01:55:00,144.005,144.028,144.005,144.016,138399999.0
2006-05-25 01:56:00,144.011,144.011,143.994,144.005,123199999.0
2006-05-25 01:57:00,144.012,144.018,144.006,144.007,160700002.0
2006-05-25 01:58:00,143.992,143.992,143.978,143.978,23200001.0
2006-05-25 01:59:00,143.962,143.976,143.932,143.932,105000000.0
2006-05-25 02:00:00,143.934,143.949,143.934,143.943,119499997.0
2006-05-25 02:01:00,143.944,143.95,143.929,143.929,62700000.0
2006-05-25 02:02:00,143.928,143.952,143.922,143.938,138200000.0
2006-05-25 02:03:00,143.927,143.927,143.916,143.916,50100001.0
2006-05-25 02:04:00,143.896,143.896,143.86,143.862,42000000.0
2006-05-25 02:05:00,143.877,143.903,143.877,143.88,50400000.0
2006-05-25 02:06:00,143.904,143.934,143.904,143.921,65599999.0
2006-05-25 02:07:00,143.915,143.928,143.914,143.919,98799998.0
2006-05-25 02:08:00,143.931,143.948,143.931,143.943,120699999.0
2006-05-25 02:09:00,143.95,143.951,143.939,143.939,123200003.0
2006-05-25 02:10:00,143.934,143.94,143.924,143.935,165500001.0
2006-05-25 02:11:00,143.937,143.96,143.937,143.96,38800000.0
2006-05-25 02:12:00,143.942,143.942,143.912,143.914,35300000.0
2006-05-25 02:13:00,143.919,143.927,143.913,143.913,157800001.0
2006-05-25 02:14:00,143.902,143.913,143.889,143.906,120700000.0
2006-05-25 02:15:00,143.911,143.911,143.895,143.905,107100000.0
2006-05-25 02:16:00,143.908,143.941,143.908,143.941,148899999.0
2006-05-25 02:17:00,143.945,143.945,143.924,143.924,37199999.0
2006-05-25 02:18:00,143.918,143.929,143.915,143.927,162800000.0
2006-05-25 02:19:00,143.924,143.932,143.91,143.914,165300003.0
2006-05-25 02:20:00,143.928,143.935,143.918,143.927,132699998.0
2006-05-25 02:21:00,143.939,143.95,143.938,143.938,45600000.0
2006-05-25 02:22:00,143.937,143.94,143.914,143.914,107699997.0
2006-05-25 02:23:00,143.924,143.935,143.924,143.927,58100000.0
2006-05-25 02:24:00,143.945,143.95,143.916,143.916,89500000.0
2006-05-25 02:25:00,143.907,143.915,143.904,143.904,102899999.0
2006-05-25 02:26:00,143.914,143.919,143.884,143.886,99099999.0
2006-05-25 02:27:00,143.883,143.904,143.881,143.897,186399998.0
2006-05-25 02:28:00,143.885,143.885,143.85,143.85,86700001.0
2006-05-25 02:29:00,143.85,143.885,143.85,143.885,110300000.0
2006-05-25 02:30:00,143.886,143.886,143.872,143.874,51200000.0
2006-05-25 02:31:00,143.882,143.882,143.857,143.861,30900000.0
2006-05-25 02:32:00,143.857,143.883,143.854,143.881,121300001.0
2006-05-25 02:33:00,143.881,143.889,143.881,143.889,88700002.0
2006-05-25 02:34:00,143.881,143.885,143.87,143.885,83700000.0
2006-05-25 02:35:00,143.89,143.917,143.89,143.917,58600001.0
2006-05-25 02:36:00,143.913,143.92,143.902,143.912,57700000.0
2006-05-25 02:37:00,143.909,143.909,143.902,143.902,45200000.0
2006-05-25 02:38:00,143.915,143.92,143.902,143.91,80300000.0
2006-05-25 02:39:00,143.911,143.92,143.889,143.889,54400000.0
2006-05-25 02:40:00,143.888,143.91,143.886,143.91,103799999.0
2006-05-25 02:41:00,143.905,143.914,143.9,143.906,109599998.0
2006-05-25 02:42:00,143.903,143.917,143.891,143.895,68399999.0
2006-05-25 02:43:00,143.891,143.891,143.885,143.89,146300003.0
2006-05-25 02:44:00,143.894,143.904,143.873,143.875,122399998.0
2006-05-25 02:45:00,143.882,143.896,143.881,143.892,47300000.0
2006-05-25 02:46:00,143.902,143.914,143.9,143.9,112200000.0
2006-05-25 02:47:00,143.908,143.917,143.9,143.915,37900001.0
2006-05-25 02:48:00,143.907,143.911,143.904,143.911,82700000.0
2006-05-25 02:49:00,143.921,143.921,143.911,143.913,83899998.0
2006-05-25 02:50:00,143.911,143.912,143.902,143.902,30400000.0
2006-05-25 02:51:00,143.893,143.898,143.887,143.887,58000001.0
2006-05-25 02:52:00,143.886,143.887,143.865,143.871,104699998.0
2006-05-25 02:53:00,143.868,143.872,143.861,143.861,55000000.0
2006-05-25 02:54:00,143.856,143.872,143.838,143.852,164400004.0
2006-05-25 02:55:00,143.855,143.865,143.85,143.855,137100003.0
2006-05-25 02:56:00,143.858,143.881,143.858,143.872,197799998.0
2006-05-25 02:57:00,143.872,143.897,143.871,143.897,93800000.0
2006-05-25 02:58:00,143.9,143.915,143.898,143.903,204600002.0
2006-05-25 02:59:00,143.904,143.926,143.904,143.905,108400000.0
2006-05-25 03:00:00,143.921,143.921,143.908,143.908,70600000.0
2006-05-25 03:01:00,143.916,143.916,143.893,143.897,113300000.0
2006-05-25 03:02:00,143.898,143.905,143.886,143.892,84399999.0
2006-05-25 03:03:00,143.886,143.886,143.869,143.872,65600000.0
2006-05-25 03:04:00,143.873,143.873,143.845,143.845,101200002.0
2006-05-25 03:05:00,143.84,143.84,143.803,143.811,66899999.0
2006-05-25 03:06:00,143.816,143.829,143.816,143.822,89499999.0
2006-05-25 03:07:00,143.824,143.829,143.815,143.821,94099998.0
2006-05-25 03:08:00,143.821,143.824,143.805,143.805,72400000.0
2006-05-25 03:09:00,143.819,143.821,143.819,143.821,9600000.0
2006-05-25 03:10:00,143.837,143.838,143.823,143.823,76699999.0
2006-05-25 03:11:00,143.829,143.835,143.829,143.833,84899999.0
2006-05-25 03:12:00,143.827,143.841,143.821,143.84,110700000.0
2006-05-25 03:13:00,143.84,143.84,143.817,143.822,114199999.0
2006-05-25 03:14:00,143.806,143.821,143.806,143.821,109499998.0
2006-05-25 03:15:00,143.826,143.826,143.824,143.824,8800000.0
2006-05-25 03:16:00,143.82,143.826,143.817,143.824,124800000.0
2006-05-25 03:17:00,143.825,143.825,143.807,143.815,94199997.0
2006-05-25 03:18:00,143.813,143.828,143.813,143.828,28000000.0
2006-05-25 03:19:00,143.817,143.839,143.816,143.83,128400001.0
2006-05-25 03:20:00,143.812,143.835,143.807,143.821,178899996.0
2006-05-25 03:21:00,143.83,143.835,143.823,143.825,152000000.0
2006-05-25 03:22:00,143.811,143.813,143.797,143.813,92800001.0
2006-05-25 03:23:00,143.808,143.812,143.807,143.808,110199999.0
2006-05-25 03:24:00,143.81,143.81,143.794,143.803,83200000.0
2006-05-25 03:25:00,143.805,143.818,143.802,143.814,151100000.0
2006-05-25 03:26:00,143.811,143.811,143.799,143.802,50800000.0
2006-05-25 03:27:00,143.8,143.817,143.8,143.816,147099999.0
2006-05-25 03:28:00,143.812,143.817,143.789,143.805,67000000.0
2006-05-25 03:29:00,143.8,143.802,143.792,143.795,78800001.0
2006-05-25 03:30:00,143.79,143.81,143.79,143.81,116099999.0
2006-05-25 03:31:00,143.794,143.813,143.793,143.811,60000000.0
2006-05-25 03:32:00,143.813,143.827,143.813,143.82,82399999.0
2006-05-25 03:33:00,143.825,143.845,143.822,143.822,121999997.0
2006-05-25 03:34:00,143.829,143.838,143.827,143.827,139000001.0
2006-05-25 03:35:00,143.823,143.823,143.792,143.8,117499998.0
2006-05-25 03:36:00,143.805,143.828,143.805,143.821,88299999.0
2006-05-25 03:37:00,143.829,143.831,143.829,143.831,27200000.0
2006-05-25 03:38:00,143.825,143.825,143.81,143.819,63900001.0
2006-05-25 03:39:00,143.83,143.835,143.825,143.835,83699998.0
2006-05-25 03:40:00,143.832,143.838,143.816,143.821,98500001.0
2006-05-25 03:41:00,143.807,143.807,143.792,143.792,86799999.0
2006-05-25 03:42:00,143.794,143.798,143.789,143.795,116400000.0
2006-05-25 03:43:00,143.796,143.802,143.787,143.787,51200000.0
2006-05-25 03:44:00,143.786,143.786,143.775,143.779,69000001.0
2006-05-25 03:45:00,143.783,143.793,143.776,143.788,83800000.0
2006-05-25 03:46:00,143.785,143.797,143.777,143.792,80800000.0
2006-05-25 03:47:00,143.773,143.773,143.741,143.749,81800000.0
2006-05-25 03:48:00,143.756,143.767,143.752,143.767,61000000.0
2006-05-25 03:49:00,143.751,143.751,143.732,143.737,68300001.0
2006-05-25 03:50:00,143.742,143.759,143.742,143.742,106200000.0
2006-05-25 03:51:00,143.742,143.756,143.737,143.747,109799998.0
2006-05-25 03:52:00,143.765,143.776,143.765,143.772,100699998.0
2006-05-25 03:53:00,143.773,143.773,143.767,143.773,62399998.0
2006-05-25 03:54:00,143.771,143.783,143.771,143.773,89899998.0
2006-05-25 03:55:00,143.761,143.761,143.739,143.752,62399999.0
2006-05-25 03:56:00,143.749,143.762,143.748,143.757,55700000.0
2006-05-25 03:57:00,143.762,143.762,143.752,143.757,126399998.0
2006-05-25 03:58:00,143.755,143.755,143.748,143.748,77899999.0
2006-05-25 03:59:00,143.752,143.767,143.752,143.763,72000000.0
2006-05-25 04:00:00,143.761,143.773,143.761,143.772,74100002.0
2006-05-25 04:01:00,143.763,143.777,143.761,143.763,123200000.0
2006-05-25 04:02:00,143.765,143.771,143.758,143.771,67200000.0
2006-05-25 04:03:00,143.78,143.781,143.758,143.77,68300000.0
2006-05-25 04:04:00,143.767,143.77,143.763,143.763,39999999.0
2006-05-25 04:05:00,143.749,143.757,143.749,143.757,103299999.0
2006-05-25 04:06:00,143.763,143.777,143.754,143.774,93999997.0
2006-05-25 04:07:00,143.773,143.773,143.762,143.768,86099999.0
2006-05-25 04:08:00,143.776,143.776,143.764,143.772,84500000.0
2006-05-25 04:09:00,143.77,143.783,143.763,143.763,164100002.0
2006-05-25 04:10:00,143.761,143.761,143.75,143.75,110699999.0
2006-05-25 04:11:00,143.746,143.761,143.746,143.761,80500002.0
2006-05-25 04:12:00,143.758,143.779,143.757,143.757,75899999.0
2006-05-25 04:13:00,143.761,143.764,143.754,143.754,47400000.0
2006-05-25 04:14:00,143.756,143.762,143.755,143.762,64400000.0
2006-05-25 04:15:00,143.761,143.773,143.761,143.767,63000001.0
2006-05-25 04:16:00,143.759,143.772,143.759,143.76,122400002.0
2006-05-25 04:17:00,143.772,143.778,143.764,143.769,44300000.0
2006-05-25 04:18:00,143.77,143.784,143.769,143.784,62099999.0
2006-05-25 04:19:00,143.794,143.801,143.792,143.792,95000001.0
2006-05-25 04:20:00,143.81,143.812,143.796,143.796,172699998.0
2006-05-25 04:21:00,143.804,143.805,143.792,143.792,109599999.0
2006-05-25 04:22:00,143.787,143.797,143.777,143.797,134499998.0
2006-05-25 04:23:00,143.809,143.817,143.807,143.812,105199999.0
2006-05-25 04:24:00,143.811,143.821,143.804,143.821,75600001.0
2006-05-25 04:25:00,143.82,143.826,143.817,143.817,94500001.0
2006-05-25 04:26:00,143.823,143.84,143.822,143.837,51100000.0
2006-05-25 04:27:00,143.827,143.836,143.813,143.825,99900001.0
2006-05-25 04:28:00,143.832,143.833,143.825,143.833,69599999.0
2006-05-25 04:29:00,143.826,143.835,143.814,143.83,79799999.0
2006-05-25 04:30:00,143.838,143.839,143.825,143.839,82600000.0
2006-05-25 04:31:00,143.842,143.854,143.837,143.842,228699999.0
2006-05-25 04:32:00,143.848,143.857,143.845,143.857,84900001.0
2006-05-25 04:33:00,143.851,143.851,143.829,143.829,135499999.0
2006-05-25 04:34:00,143.836,143.838,143.829,143.837,73599999.0
2006-05-25 04:35:00,143.823,143.833,143.822,143.829,153200000.0
2006-05-25 04:36:00,143.83,143.833,143.826,143.832,68099999.0
2006-05-25 04:37:00,143.835,143.837,143.829,143.833,109400000.0
2006-05-25 04:38:00,143.845,143.846,143.843,143.846,17900000.0
2006-05-25 04:39:00,143.85,143.85,143.835,143.835,41600000.0
2006-05-25 04:40:00,143.844,143.846,143.838,143.846,107600001.0
2006-05-25 04:41:00,143.845,143.85,143.838,143.85,78999999.0
2006-05-25 04:42:00,143.84,143.849,143.84,143.844,45200000.0
2006-05-25 04:43:00,143.845,143.845,143.842,143.842,9600000.0
2006-05-25 04:44:00,143.84,143.847,143.833,143.835,199000001.0
2006-05-25 04:45:00,143.838,143.838,143.829,143.83,110300001.0
2006-05-25 04:46:00,143.822,143.822,143.803,143.807,69600002.0
2006-05-25 04:47:00,143.807,143.807,143.789,143.804,86000000.0
2006-05-25 04:48:00,143.792,143.807,143.792,143.807,84299999.0
2006-05-25 04:49:00,143.802,143.822,143.791,143.822,108000000.0
2006-05-25 04:50:00,143.831,143.848,143.812,143.812,81899999.0
2006-05-25 04:51:00,143.789,143.789,143.772,143.773,48200000.0
2006-05-25 04:52:00,143.769,143.792,143.769,143.792,36800000.0
2006-05-25 04:53:00,143.792,143.8,143.787,143.795,104700001.0
2006-05-25 04:54:00,143.789,143.789,143.775,143.78,79100001.0
2006-05-25 04:55:00,143.776,143.785,143.776,143.781,122700001.0
2006-05-25 04:56:00,143.787,143.801,143.78,143.78,63900000.0
2006-05-25 04:57:00,143.782,143.784,143.775,143.783,154399998.0
2006-05-25 04:58:00,143.782,143.782,143.775,143.78,27800000.0
2006-05-25 04:59:00,143.768,143.782,143.766,143.775,79900000.0
2006-05-25 05:00:00,143.774,143.784,143.764,143.771,127299998.0
2006-05-25 05:01:00,143.767,143.776,143.757,143.757,31400000.0
2006-05-25 05:02:00,143.753,143.76,143.75,143.76,41400000.0
2006-05-25 05:03:00,143.769,143.769,143.752,143.762,119300001.0
2006-05-25 05:04:00,143.763,143.765,143.752,143.753,144299997.0
2006-05-25 05:05:00,143.751,143.764,143.749,143.753,116399999.0
2006-05-25 05:06:00,143.744,143.756,143.74,143.744,102299999.0
2006-05-25 05:07:00,143.747,143.754,143.738,143.738,113200000.0
2006-05-25 05:08:00,143.736,143.742,143.727,143.742,119999999.0
2006-05-25 05:09:00,143.743,143.772,143.731,143.772,94100001.0
2006-05-25 05:10:00,143.764,143.768,143.754,143.768,89499999.0
2006-05-25 05:11:00,143.782,143.788,143.772,143.775,55099999.0
2006-05-25 05:12:00,143.779,143.779,143.763,143.773,193700002.0
2006-05-25 05:13:00,143.765,143.774,143.752,143.763,114000000.0
2006-05-25 05:14:00,143.767,143.771,143.755,143.765,69300000.0
2006-05-25 05:15:00,143.763,143.763,143.752,143.752,49900002.0
2006-05-25 05:16:00,143.748,143.775,143.748,143.775,142800002.0
2006-05-25 05:17:00,143.768,143.779,143.767,143.768,102800000.0
2006-05-25 05:18:00,143.776,143.776,143.76,143.76,55299999.0
2006-05-25 05:19:00,143.756,143.761,143.741,143.742,110599999.0
2006-05-25 05:20:00,143.749,143.749,143.735,143.74,162200002.0
2006-05-25 05:21:00,143.735,143.741,143.713,143.713,73200001.0
2006-05-25 05:22:00,143.712,143.712,143.682,143.694,106900000.0
2006-05-25 05:23:00,143.685,143.701,143.685,143.701,21000000.0
2006-05-25 05:24:00,143.707,143.708,143.699,143.705,89800000.0
2006-05-25 05:25:00,143.7,143.7,143.689,143.698,86700000.0
2006-05-25 05:26:00,143.696,143.702,143.696,143.702,82599998.0
2006-05-25 05:27:00,143.702,143.703,143.697,143.703,81000001.0
2006-05-25 05:28:00,143.714,143.721,143.708,143.708,63200000.0
2006-05-25 05:29:00,143.728,143.744,143.723,143.735,141600001.0
2006-05-25 05:30:00,143.73,143.731,143.73,143.731,12800000.0
2006-05-25 05:31:00,143.731,143.733,143.73,143.733,21600000.0
2006-05-25 05:32:00,143.73,143.733,143.73,143.732,60700000.0
2006-05-25 05:33:00,143.751,143.751,143.726,143.728,57800000.0
2006-05-25 05:34:00,143.707,143.717,143.704,143.717,64800001.0
2006-05-25 05:35:00,143.72,143.72,143.695,143.713,125099998.0
2006-05-25 05:36:00,143.704,143.71,143.697,143.7,126100001.0
2006-05-25 05:37:00,143.692,143.701,143.692,143.693,23400000.0
2006-05-25 05:38:00,143.686,143.695,143.685,143.685,18400000.0
2006-05-25 05:39:00,143.676,143.69,143.666,143.681,95600000.0
2006-05-25 05:40:00,143.666,143.686,143.666,143.686,135600004.0
2006-05-25 05:41:00,143.671,143.679,143.669,143.669,76400000.0
2006-05-25 05:42:00,143.672,143.672,143.66,143.662,34400000.0
2006-05-25 05:43:00,143.663,143.663,143.642,143.646,161600001.0
2006-05-25 05:44:00,143.637,143.638,143.618,143.627,105099998.0
2006-05-25 05:45:00,143.639,143.663,143.639,143.663,89999998.0
2006-05-25 05:46:00,143.654,143.663,143.654,143.655,94599999.0
2006-05-25 05:47:00,143.653,143.664,143.653,143.662,22700000.0
2006-05-25 05:48:00,143.671,143.671,143.664,143.664,24300000.0
2006-05-25 05:49:00,143.669,143.699,143.669,143.695,106800002.0
2006-05-25 05:50:00,143.702,143.717,143.696,143.712,213100001.0
2006-05-25 05:51:00,143.711,143.729,143.71,143.729,31900000.0
2006-05-25 05:52:00,143.735,143.745,143.734,143.734,153899998.0
2006-05-25 05:53:00,143.733,143.733,143.709,143.709,73700000.0
2006-05-25 05:54:00,143.712,143.733,143.707,143.733,82399999.0
2006-05-25 05:55:00,143.734,143.734,143.721,143.721,89700001.0
2006-05-25 05:56:00,143.725,143.733,143.725,143.733,40700000.0
2006-05-25 05:57:00,143.739,143.739,143.721,143.721,156300002.0
2006-05-25 05:58:00,143.722,143.741,143.718,143.741,89099999.0
2006-05-25 05:59:00,143.743,143.751,143.737,143.741,122800002.0
2006-05-25 06:00:00,143.73,143.733,143.724,143.732,137899997.0
2006-05-25 06:01:00,143.727,143.727,143.727,143.727,7200000.0
2006-05-25 06:02:00,143.732,143.737,143.732,143.737,40400000.0
2006-05-25 06:03:00,143.743,143.751,143.743,143.747,136300002.0
2006-05-25 06:04:00,143.765,143.771,143.755,143.76,172000001.0
2006-05-25 06:05:00,143.762,143.77,143.751,143.77,66699999.0
2006-05-25 06:06:00,143.765,143.772,143.762,143.768,104699999.0
2006-05-25 06:07:00,143.761,143.769,143.755,143.765,143000002.0
2006-05-25 06:08:00,143.778,143.778,143.758,143.767,79400002.0
2006-05-25 06:09:00,143.769,143.792,143.769,143.789,128099999.0
2006-05-25 06:10:00,143.792,143.804,143.792,143.801,81600001.0
2006-05-25 06:11:00,143.81,143.829,143.81,143.819,148300000.0
2006-05-25 06:12:00,143.814,143.828,143.814,143.828,28300000.0
2006-05-25 06:13:00,143.815,143.834,143.812,143.825,88900001.0
2006-05-25 06:14:00,143.843,143.845,143.821,143.826,63700001.0
2006-05-25 06:15:00,143.842,143.842,143.822,143.83,146999999.0
2006-05-25 06:16:00,143.827,143.836,143.822,143.826,87799999.0
2006-05-25 06:17:00,143.827,143.85,143.827,143.85,24600000.0
2006-05-25 06:18:00,143.854,143.875,143.854,143.875,63899999.0
2006-05-25 06:19:00,143.883,143.898,143.882,143.887,111199998.0
2006-05-25 06:20:00,143.899,143.908,143.888,143.895,129300000.0
2006-05-25 06:21:00,143.887,143.897,143.878,143.897,75900000.0
2006-05-25 06:22:00,143.884,143.884,143.876,143.882,72000000.0
2006-05-25 06:23:00,143.889,143.892,143.873,143.883,171199998.0
2006-05-25 06:24:00,143.882,143.888,143.879,143.888,60899999.0
2006-05-25 06:25:00,143.887,143.887,143.868,143.872,49900000.0
2006-05-25 06:26:00,143.87,143.872,143.854,143.857,96200003.0
2006-05-25 06:27:00,143.848,143.848,143.826,143.826,60000000.0
2006-05-25 06:28:00,143.821,143.821,143.794,143.799,40400000.0
2006-05-25 06:29:00,143.811,143.811,143.797,143.803,101999998.0
2006-05-25 06:30:00,143.801,143.801,143.794,143.794,92100002.0
2006-05-25 06:31:00,143.803,143.813,143.799,143.799,95299999.0
2006-05-25 06:32:00,143.793,143.795,143.79,143.793,135799997.0
2006-05-25 06:33:00,143.797,143.812,143.796,143.805,115099999.0
2006-05-25 06:34:00,143.8,143.8,143.793,143.793,17900000.0
2006-05-25 06:35:00,143.798,143.81,143.798,143.805,134199997.0
2006-05-25 06:36:00,143.813,143.813,143.806,143.813,29900001.0
2006-05-25 06:37:00,143.809,143.821,143.806,143.807,98300000.0
2006-05-25 06:38:00,143.805,143.814,143.795,143.809,88299997.0
2006-05-25 06:39:00,143.81,143.813,143.809,143.812,70500000.0
2006-05-25 06:40:00,143.804,143.813,143.8,143.8,106999999.0
2006-05-25 06:41:00,143.807,143.821,143.8,143.811,72000000.0
2006-05-25 06:42:00,143.816,143.843,143.806,143.833,164400004.0
2006-05-25 06:43:00,143.833,143.84,143.819,143.84,49300000.0
2006-05-25 06:44:00,143.855,143.855,143.838,143.839,86799999.0
2006-05-25 06:45:00,143.854,143.873,143.854,143.873,61099998.0
2006-05-25 06:46:00,143.86,143.863,143.849,143.851,97599999.0
2006-05-25 06:47:00,143.867,143.869,143.854,143.861,168399997.0
2006-05-25 06:48:00,143.876,143.876,143.844,143.844,56800000.0
2006-05-25 06:49:00,143.836,143.838,143.831,143.831,90500001.0
2006-05-25 06:50:00,143.83,143.839,143.826,143.831,61100000.0
2006-05-25 06:51:00,143.823,143.823,143.81,143.816,74499998.0
2006-05-25 06:52:00,143.813,143.818,143.8,143.8,99800000.0
2006-05-25 06:53:00,143.801,143.801,143.799,143.799,8800000.0
2006-05-25 06:54:00,143.804,143.81,143.792,143.799,79900000.0
2006-05-25 06:55:00,143.799,143.806,143.779,143.779,113199999.0
2006-05-25 06:56:00,143.794,143.794,143.774,143.791,72699999.0
2006-05-25 06:57:00,143.798,143.806,143.791,143.793,89999999.0
2006-05-25 06:58:00,143.79,143.795,143.78,143.783,78900000.0
2006-05-25 06:59:00,143.78,143.781,143.777,143.777,122900001.0
2006-05-25 07:00:00,143.783,143.797,143.777,143.793,112400001.0
2006-05-25 07:01:00,143.788,143.8,143.788,143.792,101499999.0
2006-05-25 07:02:00,143.783,143.787,143.777,143.783,86600000.0
2006-05-25 07:03:00,143.79,143.798,143.785,143.791,184599999.0
2006-05-25 07:04:00,143.79,143.802,143.79,143.802,89000001.0
2006-05-25 07:05:00,143.788,143.803,143.787,143.797,79199999.0
2006-05-25 07:06:00,143.792,143.792,143.773,143.778,32800000.0
2006-05-25 07:07:00,143.776,143.783,143.771,143.776,295599998.0
2006-05-25 07:08:00,143.779,143.788,143.776,143.786,117500000.0
2006-05-25 07:09:00,143.795,143.809,143.795,143.808,45800000.0
2006-05-25 07:10:00,143.803,143.803,143.791,143.795,31000000.0
2006-05-25 07:11:00,143.79,143.796,143.784,143.784,180400000.0
2006-05-25 07:12:00,143.783,143.783,143.734,143.734,70899998.0
2006-05-25 07:13:00,143.734,143.737,143.724,143.725,106100000.0
2006-05-25 07:14:00,143.722,143.727,143.7,143.702,64500001.0
2006-05-25 07:15:00,143.699,143.719,143.699,143.717,154799999.0
2006-05-25 07:16:00,143.726,143.747,143.726,143.733,43200000.0
2006-05-25 07:17:00,143.728,143.728,143.715,143.725,58400000.0
2006-05-25 07:18:00,143.722,143.745,143.722,143.745,39200000.0
2006-05-25 07:19:00,143.747,143.761,143.741,143.756,105500000.0
2006-05-25 07:20:00,143.755,143.773,143.755,143.768,72000000.0
2006-05-25 07:21:00,143.759,143.771,143.758,143.759,150899998.0
2006-05-25 07:22:00,143.757,143.758,143.747,143.747,130300004.0
2006-05-25 07:23:00,143.753,143.761,143.75,143.761,83700002.0
2006-05-25 07:24:00,143.758,143.766,143.755,143.766,91199998.0
2006-05-25 07:25:00,143.758,143.761,143.752,143.753,65200001.0
2006-05-25 07:26:00,143.76,143.765,143.752,143.752,72900000.0
2006-05-25 07:27:00,143.743,143.75,143.731,143.739,88000000.0
2006-05-25 07:28:00,143.754,143.768,143.754,143.768,130099999.0
2006-05-25 07:29:00,143.758,143.76,143.748,143.752,64200000.0
2006-05-25 07:30:00,143.754,143.757,143.744,143.744,96799999.0
2006-05-25 07:31:00,143.74,143.74,143.729,143.73,53200001.0
2006-05-25 07:32:00,143.733,143.737,143.726,143.737,79600002.0
2006-05-25 07:33:00,143.726,143.726,143.712,143.722,99699999.0
2006-05-25 07:34:00,143.73,143.73,143.718,143.725,63700000.0
2006-05-25 07:35:00,143.724,143.729,143.713,143.72,39800000.0
2006-05-25 07:36:00,143.724,143.735,143.721,143.73,126300000.0
2006-05-25 07:37:00,143.723,143.732,143.722,143.722,88300001.0
2006-05-25 07:38:00,143.728,143.737,143.722,143.735,181500002.0
2006-05-25 07:39:00,143.722,143.731,143.715,143.731,112800000.0
2006-05-25 07:40:00,143.73,143.763,143.729,143.761,151299999.0
2006-05-25 07:41:00,143.757,143.781,143.757,143.781,111999999.0
2006-05-25 07:42:00,143.784,143.802,143.784,143.802,103799997.0
2006-05-25 07:43:00,143.808,143.821,143.8,143.8,143300000.0
2006-05-25 07:44:00,143.786,143.795,143.774,143.795,113599999.0
2006-05-25 07:45:00,143.793,143.796,143.787,143.787,142300001.0
2006-05-25 07:46:00,143.793,143.8,143.791,143.793,37500000.0
2006-05-25 07:47:00,143.808,143.824,143.797,143.821,184700001.0
2006-05-25 07:48:00,143.815,143.816,143.806,143.808,77500000.0
2006-05-25 07:49:00,143.81,143.817,143.79,143.79,63599999.0
2006-05-25 07:50:00,143.796,143.807,143.796,143.807,79899999.0
2006-05-25 07:51:00,143.796,143.796,143.785,143.785,56199999.0
2006-05-25 07:52:00,143.786,143.786,143.77,143.77,51200000.0
2006-05-25 07:53:00,143.787,143.794,143.776,143.782,54700000.0
2006-05-25 07:54:00,143.79,143.803,143.782,143.795,178700003.0
2006-05-25 07:55:00,143.805,143.833,143.805,143.833,148800001.0
2006-05-25 07:56:00,143.832,143.832,143.816,143.82,65299999.0
2006-05-25 07:57:00,143.824,143.841,143.822,143.822,103899998.0
2006-05-25 07:58:00,143.824,143.829,143.816,143.823,90099999.0
2006-05-25 07:59:00,143.817,143.829,143.812,143.815,44900000.0
2006-05-25 08:00:00,143.803,143.81,143.799,143.809,63999999.0
2006-05-25 08:01:00,143.814,143.816,143.794,143.798,136799998.0
2006-05-25 08:02:00,143.797,143.802,143.786,143.788,218000004.0
2006-05-25 08:03:00,143.784,143.805,143.784,143.79,71699999.0
2006-05-25 08:04:00,143.791,143.792,143.775,143.781,116700000.0
2006-05-25 08:05:00,143.795,143.822,143.795,143.821,52700001.0
2006-05-25 08:06:00,143.82,143.835,143.81,143.835,50600000.0
2006-05-25 08:07:00,143.83,143.852,143.824,143.85,58200000.0
2006-05-25 08:08:00,143.831,143.858,143.831,143.85,63200000.0
2006-05-25 08:09:00,143.851,143.857,143.837,143.837,44000000.0
2006-05-25 08:10:00,143.845,143.861,143.838,143.856,218800001.0
2006-05-25 08:11:00,143.862,143.862,143.849,143.86,113200002.0
2006-05-25 08:12:00,143.861,143.861,143.837,143.839,99900002.0
2006-05-25 08:13:00,143.843,143.866,143.843,143.852,51100000.0
2006-05-25 08:14:00,143.85,143.856,143.848,143.855,93499999.0
2006-05-25 08:15:00,143.86,143.867,143.86,143.867,31200000.0
2006-05-25 08:16:00,143.87,143.871,143.862,143.87,53499999.0
2006-05-25 08:17:00,143.873,143.907,143.873,143.907,33600000.0
2006-05-25 08:18:00,143.889,143.891,143.861,143.87,103500002.0
2006-05-25 08:19:00,143.849,143.877,143.848,143.867,60800000.0
2006-05-25 08:20:00,143.868,143.868,143.814,143.821,59900000.0
2006-05-25 08:21:00,143.835,143.848,143.813,143.813,119799998.0
2006-05-25 08:22:00,143.811,143.828,143.811,143.826,59799999.0
2006-05-25 08:23:00,143.826,143.841,143.811,143.828,97199999.0
2006-05-25 08:24:00,143.831,143.847,143.825,143.847,90800000.0
2006-05-25 08:25:00,143.841,143.841,143.808,143.808,87500000.0
2006-05-25 08:26:00,143.797,143.797,143.763,143.772,47100000.0
2006-05-25 08:27:00,143.774,143.794,143.767,143.782,68100000.0
2006-05-25 08:28:00,143.803,143.824,143.793,143.819,64399999.0
2006-05-25 08:29:00,143.843,143.856,143.839,143.839,129200002.0
2006-05-25 08:30:00,143.843,143.853,143.836,143.84,178600004.0
2006-05-25 08:31:00,143.849,143.856,143.824,143.828,179699999.0
2006-05-25 08:32:00,143.849,143.865,143.826,143.852,151600000.0
2006-05-25 08:33:00,143.862,143.877,143.862,143.877,92699999.0
2006-05-25 08:34:00,143.872,143.876,143.861,143.871,57600000.0
2006-05-25 08:35:00,143.861,143.879,143.856,143.87,120200001.0
2006-05-25 08:36:00,143.874,143.887,143.873,143.884,96800000.0
2006-05-25 08:37:00,143.897,143.918,143.897,143.897,116399999.0
2006-05-25 08:38:00,143.899,143.906,143.899,143.902,99000000.0
2006-05-25 08:39:00,143.898,143.925,143.891,143.919,69400000.0
2006-05-25 08:40:00,143.928,143.946,143.924,143.946,106799999.0
2006-05-25 08:41:00,143.944,143.948,143.931,143.944,101600000.0
2006-05-25 08:42:00,143.946,143.952,143.925,143.945,90200000.0
2006-05-25 08:43:00,143.963,143.991,143.956,143.971,114000000.0
2006-05-25 08:44:00,143.971,143.994,143.966,143.994,121499999.0
2006-05-25 08:45:00,143.995,144.007,143.983,143.994,140399998.0
2006-05-25 08:46:00,143.995,144.01,143.984,143.994,159600001.0
2006-05-25 08:47:00,143.997,144.008,143.997,144.008,55200001.0
2006-05-25 08:48:00,144.022,144.033,144.009,144.033,106399998.0
2006-05-25 08:49:00,144.017,144.025,143.994,144.011,84000002.0
2006-05-25 08:50:00,144.029,144.053,144.014,144.053,93199998.0
2006-05-25 08:51:00,144.063,144.111,144.054,144.11,106899999.0
2006-05-25 08:52:00,144.099,144.099,144.057,144.057,103900002.0
2006-05-25 08:53:00,144.052,144.056,144.039,144.04,40800000.0
2006-05-25 08:54:00,144.053,144.073,144.053,144.069,104800001.0
2006-05-25 08:55:00,144.074,144.08,144.068,144.08,86199998.0
2006-05-25 08:56:00,144.062,144.062,144.038,144.048,76000000.0
2006-05-25 08:57:00,144.055,144.055,144.038,144.046,157900002.0
2006-05-25 08:58:00,144.046,144.053,144.03,144.03,69600000.0
2006-05-25 08:59:00,144.024,144.024,144.001,144.016,120000004.0
2006-05-25 09:00:00,144.013,144.015,143.992,143.992,88000001.0
2006-05-25 09:01:00,144.0,144.0,143.97,143.992,123699999.0
2006-05-25 09:02:00,144.002,144.002,143.988,143.995,155500002.0
2006-05-25 09:03:00,143.991,144.036,143.985,144.036,84800000.0
2006-05-25 09:04:00,144.03,144.03,144.013,144.013,98000000.0
2006-05-25 09:05:00,143.998,144.003,143.985,144.003,74100002.0
2006-05-25 09:06:00,144.017,144.037,144.015,144.037,34900000.0
2006-05-25 09:07:00,144.032,144.032,144.014,144.015,55400000.0
2006-05-25 09:08:00,144.016,144.06,144.016,144.06,67200000.0
2006-05-25 09:09:00,144.05,144.067,144.044,144.065,70300001.0
2006-05-25 09:10:00,144.043,144.049,144.031,144.033,95500002.0
2006-05-25 09:11:00,144.023,144.046,144.013,144.033,60000000.0
2006-05-25 09:12:00,144.025,144.028,144.012,144.012,161300000.0
2006-05-25 09:13:00,144.016,144.03,144.016,144.03,27500000.0
2006-05-25 09:14:00,144.037,144.051,144.033,144.047,139399998.0
2006-05-25 09:15:00,144.052,144.057,144.048,144.052,46700000.0
2006-05-25 09:16:00,144.045,144.063,144.044,144.063,192799999.0
2006-05-25 09:17:00,144.052,144.064,144.039,144.06,79200000.0
2006-05-25 09:18:00,144.06,144.066,144.041,144.056,142399997.0
2006-05-25 09:19:00,144.058,144.067,144.051,144.052,84100000.0
2006-05-25 09:20:00,144.039,144.057,144.032,144.035,123600000.0
2006-05-25 09:21:00,144.033,144.04,144.029,144.033,156699998.0
2006-05-25 09:22:00,144.03,144.03,144.011,144.027,113799998.0
2006-05-25 09:23:00,144.034,144.037,144.021,144.033,80400001.0
2006-05-25 09:24:00,144.029,144.036,144.022,144.029,122999998.0
2006-05-25 09:25:00,144.025,144.044,144.025,144.044,70700000.0
2006-05-25 09:26:00,144.035,144.054,144.035,144.049,92699999.0
2006-05-25 09:27:00,144.06,144.06,144.039,144.055,112200002.0
2006-05-25 09:28:00,144.046,144.055,144.02,144.02,147199998.0
2006-05-25 09:29:00,144.021,144.022,144.005,144.015,142799999.0
2006-05-25 09:30:00,144.02,144.033,144.016,144.016,99500001.0
2006-05-25 09:31:00,143.995,144.006,143.972,143.972,125300003.0
2006-05-25 09:32:00,143.947,143.959,143.934,143.951,81300000.0
2006-05-25 09:33:00,143.95,143.96,143.946,143.952,149800005.0
2006-05-25 09:34:00,143.955,143.959,143.937,143.937,131300000.0
2006-05-25 09:35:00,143.942,143.954,143.942,143.942,82599999.0
2006-05-25 09:36:00,143.946,143.973,143.932,143.973,123700002.0
2006-05-25 09:37:00,143.978,143.98,143.963,143.974,93599999.0
2006-05-25 09:38:00,143.956,143.956,143.916,143.921,115499996.0
2006-05-25 09:39:00,143.924,143.932,143.911,143.922,169299998.0
2006-05-25 09:40:00,143.92,143.932,143.911,143.928,161100003.0
2006-05-25 09:41:00,143.93,143.954,143.928,143.949,82799998.0
2006-05-25 09:42:00,143.937,143.937,143.92,143.92,87200000.0
2006-05-25 09:43:00,143.898,143.906,143.894,143.895,66800000.0
2006-05-25 09:44:00,143.894,143.921,143.894,143.9,154600003.0
2006-05-25 09:45:00,143.903,143.911,143.902,143.902,116900000.0
2006-05-25 09:46:00,143.899,143.901,143.892,143.892,105500000.0
2006-05-25 09:47:00,143.89,143.911,143.89,143.893,84200000.0
2006-05-25 09:48:00,143.889,143.898,143.882,143.887,121700001.0
2006-05-25 09:49:00,143.89,143.898,143.874,143.874,89000000.0
2006-05-25 09:50:00,143.87,143.878,143.869,143.873,96899998.0
2006-05-25 09:51:00,143.875,143.875,143.845,143.854,95999999.0
2006-05-25 09:52:00,143.852,143.872,143.849,143.861,24100000.0
2006-05-25 09:53:00,143.87,143.876,143.869,143.871,103700000.0
2006-05-25 09:54:00,143.872,143.892,143.872,143.892,99899998.0
2006-05-25 09:55:00,143.88,143.884,143.857,143.862,71000001.0
2006-05-25 09:56:00,143.855,143.872,143.854,143.855,163100000.0
2006-05-25 09:57:00,143.851,143.858,143.845,143.845,70100001.0
2006-05-25 09:58:00,143.85,143.856,143.841,143.849,104099998.0
2006-05-25 09:59:00,143.845,143.847,143.843,143.847,146300003.0
2006-05-25 10:00:00,143.835,143.835,143.815,143.82,137099999.0
2006-05-25 10:01:00,143.809,143.842,143.809,143.84,55700000.0
2006-05-25 10:02:00,143.833,143.846,143.828,143.846,69200000.0
2006-05-25 10:03:00,143.837,143.843,143.836,143.836,52100000.0
2006-05-25 10:04:00,143.84,143.863,143.84,143.863,46300000.0
2006-05-25 10:05:00,143.865,143.867,143.848,143.856,168200000.0
2006-05-25 10:06:00,143.853,143.857,143.848,143.853,70400000.0
2006-05-25 10:07:00,143.856,143.861,143.847,143.848,77299999.0
2006-05-25 10:08:00,143.853,143.876,143.85,143.876,64800000.0
2006-05-25 10:09:00,143.889,143.898,143.887,143.891,104999999.0
2006-05-25 10:10:00,143.902,143.912,143.902,143.905,49800000.0
2006-05-25 10:11:00,143.912,143.923,143.907,143.923,88699999.0
2006-05-25 10:12:00,143.927,143.927,143.904,143.904,131599999.0
2006-05-25 10:13:00,143.902,143.906,143.887,143.894,183200001.0
2006-05-25 10:14:00,143.892,143.895,143.861,143.861,113400002.0
2006-05-25 10:15:00,143.853,143.871,143.847,143.871,82699999.0
2006-05-25 10:16:00,143.875,143.887,143.858,143.86,65100001.0
2006-05-25 10:17:00,143.858,143.877,143.858,143.877,113300001.0
2006-05-25 10:18:00,143.866,143.876,143.855,143.864,80699999.0
2006-05-25 10:19:00,143.855,143.876,143.855,143.86,149499999.0
2006-05-25 10:20:00,143.853,143.88,143.852,143.88,96600000.0
2006-05-25 10:21:00,143.881,143.882,143.866,143.87,41700000.0
2006-05-25 10:22:00,143.863,143.865,143.849,143.86,138200003.0
2006-05-25 10:23:00,143.862,143.865,143.853,143.855,95999998.0
2006-05-25 10:24:00,143.856,143.858,143.85,143.85,144600004.0
2006-05-25 10:25:00,143.855,143.862,143.848,143.86,110899999.0
2006-05-25 10:26:00,143.864,143.87,143.854,143.857,81200000.0
2006-05-25 10:27:00,143.864,143.893,143.858,143.887,161200000.0
2006-05-25 10:28:00,143.874,143.88,143.873,143.88,48799999.0
2006-05-25 10:29:00,143.878,143.878,143.859,143.867,42000000.0
2006-05-25 10:30:00,143.865,143.88,143.85,143.88,104000002.0
2006-05-25 10:31:00,143.878,143.888,143.86,143.874,129700001.0
2006-05-25 10:32:00,143.873,143.882,143.861,143.873,100899999.0
2006-05-25 10:33:00,143.869,143.887,143.866,143.886,79500000.0
2006-05-25 10:34:00,143.879,143.895,143.874,143.895,84000000.0
2006-05-25 10:35:00,143.897,143.912,143.897,143.912,99100000.0
2006-05-25 10:36:00,143.913,143.922,143.908,143.913,51500000.0
2006-05-25 10:37:00,143.907,143.907,143.884,143.89,88300000.0
2006-05-25 10:38:00,143.888,143.888,143.868,143.868,30400000.0
2006-05-25 10:39:00,143.87,143.879,143.857,143.861,119100000.0
2006-05-25 10:40:00,143.865,143.893,143.847,143.889,32700000.0
2006-05-25 10:41:00,143.881,143.918,143.881,143.905,99700000.0
2006-05-25 10:42:00,143.866,143.866,143.814,143.821,97400000.0
2006-05-25 10:43:00,143.837,143.841,143.829,143.837,199699995.0
2006-05-25 10:44:00,143.844,143.855,143.839,143.854,72799999.0
2006-05-25 10:45:00,143.866,143.884,143.866,143.884,17600000.0
2006-05-25 10:46:00,143.901,143.908,143.895,143.901,133300002.0
2006-05-25 10:47:00,143.909,143.917,143.895,143.907,91300000.0
2006-05-25 10:48:00,143.902,143.909,143.889,143.895,137199997.0
2006-05-25 10:49:00,143.879,143.879,143.84,143.84,115300001.0
2006-05-25 10:50:00,143.812,143.812,143.76,143.765,180200002.0
2006-05-25 10:51:00,143.751,143.751,143.733,143.75,121899998.0
2006-05-25 10:52:00,143.74,143.742,143.669,143.669,85500001.0
2006-05-25 10:53:00,143.677,143.7,143.675,143.696,51200000.0
2006-05-25 10:54:00,143.714,143.717,143.698,143.71,98100000.0
2006-05-25 10:55:00,143.716,143.734,143.714,143.714,128000002.0
2006-05-25 10:56:00,143.732,143.763,143.732,143.757,77799998.0
2006-05-25 10:57:00,143.741,143.741,143.71,143.728,55799999.0
2006-05-25 10:58:00,143.73,143.733,143.718,143.721,87699999.0
2006-05-25 10:59:00,143.729,143.755,143.729,143.738,80500000.0
2006-05-25 11:00:00,143.739,143.748,143.723,143.729,172699999.0
2006-05-25 11:01:00,143.73,143.765,143.73,143.765,182600002.0
2006-05-25 11:02:00,143.772,143.774,143.75,143.75,97099998.0
2006-05-25 11:03:00,143.739,143.742,143.737,143.742,53599999.0
2006-05-25 11:04:00,143.735,143.777,143.729,143.773,77599999.0
2006-05-25 11:05:00,143.791,143.791,143.775,143.788,61599999.0
2006-05-25 11:06:00,143.805,143.805,143.791,143.802,61100000.0
2006-05-25 11:07:00,143.8,143.802,143.779,143.791,167699996.0
2006-05-25 11:08:00,143.79,143.79,143.78,143.782,92399999.0
2006-05-25 11:09:00,143.788,143.79,143.781,143.785,181300004.0
2006-05-25 11:10:00,143.795,143.798,143.784,143.796,199499998.0
2006-05-25 11:11:00,143.807,143.818,143.799,143.8,79400000.0
2006-05-25 11:12:00,143.809,143.823,143.809,143.823,107900001.0
2006-05-25 11:13:00,143.82,143.85,143.82,143.842,80500000.0
2006-05-25 11:14:00,143.828,143.837,143.824,143.837,85500001.0
2006-05-25 11:15:00,143.835,143.835,143.816,143.818,107500000.0
2006-05-25 11:16:00,143.813,143.813,143.793,143.805,103300002.0
2006-05-25 11:17:00,143.813,143.818,143.792,143.813,84400000.0
2006-05-25 11:18:00,143.825,143.842,143.825,143.842,97500002.0
2006-05-25 11:19:00,143.83,143.83,143.816,143.822,71099999.0
2006-05-25 11:20:00,143.81,143.82,143.805,143.813,119100000.0
2006-05-25 11:21:00,143.822,143.837,143.822,143.828,88800002.0
2006-05-25 11:22:00,143.827,143.838,143.823,143.838,68500000.0
2006-05-25 11:23:00,143.83,143.847,143.829,143.833,161900004.0
2006-05-25 11:24:00,143.841,143.851,143.833,143.851,116200000.0
2006-05-25 11:25:00,143.85,143.858,143.834,143.837,130300001.0
2006-05-25 11:26:00,143.825,143.827,143.821,143.827,70299999.0
2006-05-25 11:27:00,143.828,143.858,143.828,143.856,139000000.0
2006-05-25 11:28:00,143.868,143.871,143.842,143.842,89800001.0
2006-05-25 11:29:00,143.852,143.852,143.816,143.822,177100001.0
2006-05-25 11:30:00,143.825,143.833,143.824,143.83,100400000.0
2006-05-25 11:31:00,143.827,143.868,143.827,143.857,131800002.0
2006-05-25 11:32:00,143.852,143.855,143.84,143.84,63499999.0
2006-05-25 11:33:00,143.828,143.839,143.816,143.833,99400000.0
2006-05-25 11:34:00,143.837,143.838,143.787,143.788,81400002.0
2006-05-25 11:35:00,143.789,143.805,143.783,143.783,147999998.0
2006-05-25 11:36:00,143.798,143.81,143.788,143.793,100400000.0
2006-05-25 11:37:00,143.81,143.862,143.81,143.861,75900002.0
2006-05-25 11:38:00,143.858,143.877,143.849,143.871,51200000.0
2006-05-25 11:39:00,143.865,143.874,143.855,143.862,97499998.0
2006-05-25 11:40:00,143.852,143.864,143.846,143.864,45300000.0
2006-05-25 11:41:00,143.865,143.87,143.854,143.858,117300002.0
2006-05-25 11:42:00,143.857,143.865,143.836,143.836,31800000.0
2006-05-25 11:43:00,143.841,143.842,143.816,143.838,69400001.0
2006-05-25 11:44:00,143.861,143.88,143.861,143.874,92999998.0
2006-05-25 11:45:00,143.873,143.878,143.86,143.871,149200002.0
2006-05-25 11:46:00,143.865,143.871,143.857,143.857,101500000.0
2006-05-25 11:47:00,143.857,143.867,143.83,143.83,132300000.0
2006-05-25 11:48:00,143.834,143.843,143.828,143.836,104499999.0
2006-05-25 11:49:00,143.825,143.829,143.794,143.829,135000001.0
2006-05-25 11:50:00,143.83,143.856,143.829,143.829,95400000.0
2006-05-25 11:51:00,143.818,143.835,143.81,143.835,96700001.0
2006-05-25 11:52:00,143.824,143.843,143.824,143.84,97499997.0
2006-05-25 11:53:00,143.848,143.853,143.845,143.851,103299999.0
2006-05-25 11:54:00,143.847,143.847,143.829,143.832,61200000.0
2006-05-25 11:55:00,143.831,143.833,143.817,143.82,107200000.0
2006-05-25 11:56:00,143.823,143.823,143.81,143.812,116900001.0
2006-05-25 11:57:00,143.819,143.828,143.793,143.793,35200000.0
2006-05-25 11:58:00,143.778,143.778,143.766,143.769,59100000.0
2006-05-25 11:59:00,143.768,143.768,143.735,143.76,117600000.0
2006-05-25 12:00:00,143.755,143.765,143.753,143.759,81900001.0
2006-05-25 12:01:00,143.771,143.773,143.744,143.744,24000000.0
2006-05-25 12:02:00,143.727,143.744,143.714,143.714,88799998.0
2006-05-25 12:03:00,143.694,143.71,143.694,143.71,114600000.0
2006-05-25 12:04:00,143.715,143.715,143.694,143.694,96599999.0
2006-05-25 12:05:00,143.686,143.695,143.667,143.694,140800000.0
2006-05-25 12:06:00,143.704,143.73,143.704,143.73,51600000.0
2006-05-25 12:07:00,143.727,143.727,143.701,143.705,83800000.0
2006-05-25 12:08:00,143.705,143.73,143.704,143.708,95000000.0
2006-05-25 12:09:00,143.706,143.725,143.701,143.722,100000000.0
2006-05-25 12:10:00,143.727,143.735,143.721,143.735,107000003.0
2006-05-25 12:11:00,143.745,143.749,143.721,143.728,116099998.0
2006-05-25 12:12:00,143.74,143.745,143.734,143.74,102299999.0
2006-05-25 12:13:00,143.739,143.746,143.721,143.721,71700000.0
2006-05-25 12:14:00,143.72,143.73,143.711,143.725,99700000.0
2006-05-25 12:15:00,143.719,143.745,143.719,143.73,190199999.0
2006-05-25 12:16:00,143.739,143.758,143.739,143.752,56399999.0
2006-05-25 12:17:00,143.741,143.741,143.719,143.722,98000000.0
2006-05-25 12:18:00,143.717,143.735,143.717,143.73,96200001.0
2006-05-25 12:19:00,143.727,143.739,143.727,143.738,175000000.0
2006-05-25 12:20:00,143.737,143.745,143.723,143.723,106200001.0
2006-05-25 12:21:00,143.707,143.735,143.698,143.7,161699998.0
2006-05-25 12:22:00,143.696,143.711,143.681,143.694,118100000.0
2006-05-25 12:23:00,143.693,143.7,143.688,143.695,119700002.0
2006-05-25 12:24:00,143.687,143.687,143.677,143.682,100299999.0
2006-05-25 12:25:00,143.692,143.705,143.692,143.701,76300000.0
2006-05-25 12:26:00,143.702,143.704,143.673,143.68,141500000.0
2006-05-25 12:27:00,143.682,143.687,143.682,143.685,75900002.0
2006-05-25 12:28:00,143.683,143.686,143.675,143.682,112699998.0
2006-05-25 12:29:00,143.68,143.681,143.669,143.681,101600001.0
2006-05-25 12:30:00,143.689,143.709,143.689,143.709,69600000.0
2006-05-25 12:31:00,143.71,143.718,143.706,143.708,82000001.0
2006-05-25 12:32:00,143.708,143.71,143.683,143.683,109400001.0
2006-05-25 12:33:00,143.692,143.705,143.685,143.702,96299999.0
2006-05-25 12:34:00,143.71,143.748,143.71,143.748,117100002.0
2006-05-25 12:35:00,143.757,143.767,143.74,143.74,47199999.0
2006-05-25 12:36:00,143.743,143.75,143.742,143.742,49100000.0
2006-05-25 12:37:00,143.741,143.743,143.736,143.736,85499997.0
2006-05-25 12:38:00,143.727,143.732,143.725,143.725,127899998.0
2006-05-25 12:39:00,143.739,143.756,143.739,143.753,69599998.0
2006-05-25 12:40:00,143.752,143.761,143.745,143.748,99799999.0
2006-05-25 12:41:00,143.736,143.754,143.736,143.752,102199999.0
2006-05-25 12:42:00,143.775,143.795,143.771,143.778,161400000.0
2006-05-25 12:43:00,143.782,143.805,143.775,143.805,60800001.0
2006-05-25 12:44:00,143.803,143.817,143.8,143.81,86600001.0
2006-05-25 12:45:00,143.816,143.816,143.801,143.801,133300000.0
2006-05-25 12:46:00,143.815,143.83,143.815,143.821,116400000.0
2006-05-25 12:47:00,143.815,143.826,143.815,143.825,138099998.0
2006-05-25 12:48:00,143.841,143.843,143.833,143.838,143899997.0
2006-05-25 12:49:00,143.827,143.852,143.824,143.844,88600000.0
2006-05-25 12:50:00,143.852,143.87,143.847,143.87,93300001.0
2006-05-25 12:51:00,143.87,143.875,143.863,143.875,41500000.0
2006-05-25 12:52:00,143.868,143.868,143.854,143.854,68700002.0
2006-05-25 12:53:00,143.86,143.862,143.846,143.858,108699998.0
2006-05-25 12:54:00,143.853,143.874,143.853,143.87,173799996.0
2006-05-25 12:55:00,143.867,143.873,143.865,143.871,112800000.0
2006-05-25 12:56:00,143.872,143.877,143.865,143.874,126599998.0
2006-05-25 12:57:00,143.882,143.889,143.86,143.86,116000000.0
2006-05-25 12:58:00,143.863,143.882,143.863,143.881,97600001.0
2006-05-25 12:59:00,143.856,143.856,143.786,143.786,58500000.0
2006-05-25 13:00:00,143.794,143.796,143.774,143.776,196700002.0
2006-05-25 13:01:00,143.77,143.773,143.758,143.773,68499999.0
2006-05-25 13:02:00,143.763,143.764,143.756,143.757,54400000.0
2006-05-25 13:03:00,143.761,143.764,143.754,143.76,142500002.0
2006-05-25 13:04:00,143.743,143.743,143.714,143.722,115200004.0
2006-05-25 13:05:00,143.71,143.71,143.693,143.702,66900002.0
2006-05-25 13:06:00,143.706,143.708,143.69,143.704,156700002.0
2006-05-25 13:07:00,143.704,143.719,143.704,143.71,69700000.0
2006-05-25 13:08:00,143.718,143.725,143.718,143.719,62300000.0
2006-05-25 13:09:00,143.717,143.725,143.715,143.722,28500000.0
2006-05-25 13:10:00,143.703,143.703,143.639,143.639,68900000.0
2006-05-25 13:11:00,143.6,143.6,143.522,143.528,111299996.0
2006-05-25 13:12:00,143.523,143.534,143.509,143.509,142500001.0
2006-05-25 13:13:00,143.494,143.494,143.446,143.467,148999999.0
2006-05-25 13:14:00,143.459,143.478,143.455,143.465,95799999.0
2006-05-25 13:15:00,143.467,143.483,143.44,143.45,105100000.0
2006-05-25 13:16:00,143.452,143.452,143.402,143.416,95100000.0
2006-05-25 13:17:00,143.415,143.438,143.409,143.438,56500000.0
2006-05-25 13:18:00,143.433,143.464,143.424,143.463,105000002.0
2006-05-25 13:19:00,143.438,143.448,143.424,143.424,125999999.0
2006-05-25 13:20:00,143.435,143.443,143.435,143.443,76800002.0
2006-05-25 13:21:00,143.455,143.456,143.36,143.36,127499999.0
2006-05-25 13:22:00,143.353,143.375,143.353,143.375,115000001.0
2006-05-25 13:23:00,143.373,143.415,143.373,143.415,28900000.0
2006-05-25 13:24:00,143.432,143.442,143.417,143.418,86800000.0
2006-05-25 13:25:00,143.385,143.385,143.343,143.355,105399999.0
2006-05-25 13:26:00,143.357,143.371,143.354,143.356,126699999.0
2006-05-25 13:27:00,143.351,143.351,143.331,143.34,67999998.0
2006-05-25 13:28:00,143.335,143.342,143.323,143.335,92200000.0
2006-05-25 13:29:00,143.332,143.335,143.318,143.319,86899998.0
2006-05-25 13:30:00,143.322,143.338,143.318,143.331,105199999.0
2006-05-25 13:31:00,143.325,143.344,143.325,143.344,66900001.0
2006-05-25 13:32:00,143.337,143.353,143.337,143.337,103899998.0
2006-05-25 13:33:00,143.348,143.362,143.341,143.352,116699998.0
2006-05-25 13:34:00,143.342,143.355,143.34,143.348,46100000.0
2006-05-25 13:35:00,143.335,143.36,143.335,143.353,131700003.0
2006-05-25 13:36:00,143.351,143.356,143.321,143.321,73799999.0
2006-05-25 13:37:00,143.32,143.33,143.32,143.33,64400000.0
2006-05-25 13:38:00,143.333,143.337,143.327,143.329,64800000.0
2006-05-25 13:39:00,143.33,143.34,143.33,143.33,53900000.0
2006-05-25 13:40:00,143.32,143.322,143.3,143.3,65999999.0
2006-05-25 13:41:00,143.311,143.313,143.299,143.299,115199998.0
2006-05-25 13:42:00,143.283,143.283,143.256,143.256,82900000.0
2006-05-25 13:43:00,143.23,143.252,143.206,143.217,124000002.0
2006-05-25 13:44:00,143.217,143.224,143.177,143.212,106300001.0
2006-05-25 13:45:00,143.228,143.228,143.214,143.222,118099998.0
2006-05-25 13:46:00,143.232,143.237,143.208,143.237,120900001.0
2006-05-25 13:47:00,143.235,143.246,143.232,143.243,103700001.0
2006-05-25 13:48:00,143.238,143.251,143.238,143.249,23500000.0
2006-05-25 13:49:00,143.229,143.229,143.18,143.185,96500002.0
2006-05-25 13:50:00,143.178,143.197,143.164,143.191,162899998.0
2006-05-25 13:51:00,143.201,143.201,143.179,143.183,98299998.0
2006-05-25 13:52:00,143.178,143.188,143.173,143.184,63700000.0
2006-05-25 13:53:00,143.186,143.193,143.138,143.138,100999998.0
2006-05-25 13:54:00,143.135,143.148,143.135,143.148,51200000.0
2006-05-25 13:55:00,143.142,143.144,143.132,143.134,43199999.0
2006-05-25 13:56:00,143.141,143.162,143.141,143.156,56500000.0
2006-05-25 13:57:00,143.157,143.162,143.155,143.161,28300000.0
2006-05-25 13:58:00,143.171,143.176,143.14,143.159,142700001.0
2006-05-25 13:59:00,143.155,143.173,143.148,143.159,72800000.0
2006-05-25 14:00:00,143.152,143.165,143.126,143.163,60200000.0
2006-05-25 14:01:00,143.184,143.206,143.184,143.206,49400000.0
2006-05-25 14:02:00,143.193,143.225,143.193,143.219,104400000.0
2006-05-25 14:03:00,143.22,143.243,143.209,143.239,76600001.0
2006-05-25 14:04:00,143.248,143.248,143.237,143.243,116699998.0
2006-05-25 14:05:00,143.238,143.238,143.219,143.238,82500000.0
2006-05-25 14:06:00,143.235,143.235,143.21,143.216,127800001.0
2006-05-25 14:07:00,143.205,143.207,143.19,143.192,66200000.0
2006-05-25 14:08:00,143.189,143.211,143.189,143.194,201799995.0
2006-05-25 14:09:00,143.189,143.213,143.189,143.205,56000000.0
2006-05-25 14:10:00,143.21,143.218,143.135,143.135,94600000.0
2006-05-25 14:11:00,143.132,143.14,143.123,143.126,124000001.0
2006-05-25 14:12:00,143.131,143.158,143.131,143.147,134299997.0
2006-05-25 14:13:00,143.145,143.159,143.145,143.155,65400000.0
2006-05-25 14:14:00,143.126,143.126,143.054,143.058,131799998.0
2006-05-25 14:15:00,143.056,143.072,143.038,143.07,166899999.0
2006-05-25 14:16:00,143.062,143.085,143.056,143.079,106400001.0
2006-05-25 14:17:00,143.078,143.112,143.077,143.111,94300001.0
2006-05-25 14:18:00,143.107,143.112,143.085,143.105,134099998.0
2006-05-25 14:19:00,143.111,143.17,143.11,143.163,106799999.0
2006-05-25 14:20:00,143.174,143.205,143.174,143.205,85499999.0
2006-05-25 14:21:00,143.195,143.206,143.192,143.192,110799999.0
2006-05-25 14:22:00,143.214,143.232,143.198,143.22,106499999.0
2006-05-25 14:23:00,143.235,143.246,143.218,143.218,134100001.0
2006-05-25 14:24:00,143.224,143.242,143.209,143.242,73900001.0
2006-05-25 14:25:00,143.237,143.256,143.237,143.243,96899999.0
2006-05-25 14:26:00,143.246,143.303,143.235,143.296,96700000.0
2006-05-25 14:27:00,143.289,143.291,143.261,143.272,145400000.0
2006-05-25 14:28:00,143.258,143.258,143.234,143.252,95199999.0
2006-05-25 14:29:00,143.258,143.268,143.215,143.217,125100003.0
2006-05-25 14:30:00,143.202,143.237,143.197,143.2,62500000.0
2006-05-25 14:31:00,143.212,143.219,143.167,143.18,105199998.0
2006-05-25 14:32:00,143.169,143.273,143.161,143.262,128000001.0
2006-05-25 14:33:00,143.255,143.268,143.234,143.238,121700001.0
2006-05-25 14:34:00,143.243,143.246,143.23,143.236,41800000.0
2006-05-25 14:35:00,143.229,143.237,143.207,143.23,68600000.0
2006-05-25 14:36:00,143.242,143.253,143.204,143.22,95999999.0
2006-05-25 14:37:00,143.235,143.25,143.192,143.208,187199999.0
2006-05-25 14:38:00,143.214,143.219,143.182,143.21,133500002.0
2006-05-25 14:39:00,143.21,143.21,143.173,143.188,78500000.0
2006-05-25 14:40:00,143.192,143.192,143.161,143.181,103800001.0
2006-05-25 14:41:00,143.187,143.201,143.182,143.195,138200001.0
2006-05-25 14:42:00,143.189,143.195,143.17,143.18,83700000.0
2006-05-25 14:43:00,143.175,143.177,143.163,143.164,89399999.0
2006-05-25 14:44:00,143.185,143.191,143.173,143.176,47800000.0
2006-05-25 14:45:00,143.188,143.194,143.164,143.167,125199999.0
2006-05-25 14:46:00,143.155,143.205,143.153,143.194,148600002.0
2006-05-25 14:47:00,143.192,143.205,143.182,143.2,71099999.0
2006-05-25 14:48:00,143.213,143.213,143.146,143.15,86400000.0
2006-05-25 14:49:00,143.16,143.163,143.069,143.069,91099998.0
2006-05-25 14:50:00,143.069,143.078,143.056,143.071,64299999.0
2006-05-25 14:51:00,143.074,143.074,143.028,143.034,98800001.0
2006-05-25 14:52:00,143.01,143.038,143.01,143.012,166399997.0
2006-05-25 14:53:00,142.989,143.017,142.979,143.001,32500000.0
2006-05-25 14:54:00,142.989,142.989,142.95,142.952,74399998.0
2006-05-25 14:55:00,142.945,142.957,142.94,142.945,152300003.0
2006-05-25 14:56:00,142.943,142.943,142.905,142.928,177900000.0
2006-05-25 14:57:00,142.933,142.954,142.923,142.953,105700001.0
2006-05-25 14:58:00,142.945,142.981,142.94,142.971,132100000.0
2006-05-25 14:59:00,142.966,142.966,142.927,142.927,60400001.0
2006-05-25 15:00:00,142.944,142.948,142.93,142.943,108199997.0
2006-05-25 15:01:00,142.938,142.956,142.932,142.945,129899996.0
2006-05-25 15:02:00,142.945,142.955,142.927,142.933,123399999.0
2006-05-25 15:03:00,142.928,142.955,142.922,142.955,83400001.0
2006-05-25 15:04:00,142.965,142.965,142.944,142.954,163200000.0
2006-05-25 15:05:00,142.948,142.96,142.94,142.94,73999999.0
2006-05-25 15:06:00,142.932,142.953,142.926,142.953,35800000.0
2006-05-25 15:07:00,142.975,142.975,142.955,142.965,72300000.0
2006-05-25 15:08:00,142.976,142.981,142.959,142.972,144699998.0
2006-05-25 15:09:00,142.973,142.986,142.959,142.969,53900000.0
2006-05-25 15:10:00,142.962,142.99,142.962,142.99,110999997.0
2006-05-25 15:11:00,142.986,143.002,142.984,142.996,60000000.0
2006-05-25 15:12:00,142.999,143.01,142.992,143.007,102799998.0
2006-05-25 15:13:00,143.006,143.038,143.004,143.035,118700003.0
2006-05-25 15:14:00,143.044,143.054,143.037,143.049,120800000.0
2006-05-25 15:15:00,143.043,143.073,143.043,143.073,43400000.0
2006-05-25 15:16:00,143.086,143.11,143.086,143.104,98099999.0
2006-05-25 15:17:00,143.106,143.124,143.103,143.109,68000000.0
2006-05-25 15:18:00,143.11,143.136,143.11,143.136,135199996.0
2006-05-25 15:19:00,143.116,143.116,143.094,143.106,48899999.0
2006-05-25 15:20:00,143.108,143.113,143.101,143.11,72000000.0
2006-05-25 15:21:00,143.091,143.091,143.06,143.075,34600000.0
2006-05-25 15:22:00,143.076,143.077,143.056,143.065,44700000.0
2006-05-25 15:23:00,143.061,143.081,143.061,143.067,150000002.0
2006-05-25 15:24:00,143.077,143.078,143.064,143.064,50200000.0
2006-05-25 15:25:00,143.048,143.048,143.027,143.045,104400002.0
2006-05-25 15:26:00,143.046,143.061,143.038,143.038,107900003.0
2006-05-25 15:27:00,143.045,143.072,143.045,143.066,111800000.0
2006-05-25 15:28:00,143.068,143.068,143.044,143.052,47000000.0
2006-05-25 15:29:00,143.048,143.065,143.048,143.057,138500002.0
2006-05-25 15:30:00,143.047,143.066,143.043,143.057,178800001.0
2006-05-25 15:31:00,143.063,143.072,143.051,143.068,179500000.0
2006-05-25 15:32:00,143.067,143.08,143.048,143.077,185300002.0
2006-05-25 15:33:00,143.079,143.079,143.04,143.04,108700000.0
2006-05-25 15:34:00,143.037,143.037,143.009,143.012,106999999.0
2006-05-25 15:35:00,143.017,143.017,142.991,142.991,56400000.0
2006-05-25 15:36:00,142.997,142.997,142.97,142.975,161199997.0
2006-05-25 15:37:00,142.982,142.982,142.964,142.97,90100000.0
2006-05-25 15:38:00,142.967,142.973,142.935,142.95,33200000.0
2006-05-25 15:39:00,142.96,142.966,142.949,142.954,68099999.0
2006-05-25 15:40:00,142.962,142.962,142.946,142.96,101799999.0
2006-05-25 15:41:00,142.957,142.968,142.957,142.96,88300000.0
2006-05-25 15:42:00,142.96,142.96,142.943,142.943,31800000.0
2006-05-25 15:43:00,142.933,142.952,142.933,142.952,28200000.0
2006-05-25 15:44:00,142.931,142.931,142.878,142.883,51100001.0
2006-05-25 15:45:00,142.89,142.89,142.871,142.885,136100000.0
2006-05-25 15:46:00,142.909,142.92,142.894,142.917,170400001.0
2006-05-25 15:47:00,142.925,142.93,142.912,142.93,63700001.0
2006-05-25 15:48:00,142.928,142.938,142.922,142.922,200000004.0
2006-05-25 15:49:00,142.946,142.946,142.944,142.944,5600000.0
2006-05-25 15:50:00,142.97,142.979,142.957,142.976,77199998.0
2006-05-25 15:51:00,142.982,142.982,142.949,142.958,133299999.0
2006-05-25 15:52:00,142.959,142.959,142.938,142.939,74999999.0
2006-05-25 15:53:00,142.943,142.952,142.932,142.943,152499998.0
2006-05-25 15:54:00,142.931,142.955,142.931,142.944,97999999.0
2006-05-25 15:55:00,142.927,142.953,142.918,142.951,110399999.0
2006-05-25 15:56:00,142.951,142.981,142.938,142.981,125699998.0
2006-05-25 15:57:00,142.995,143.001,142.975,142.985,102000000.0
2006-05-25 15:58:00,142.998,143.051,142.998,143.037,72999999.0
2006-05-25 15:59:00,143.032,143.072,143.032,143.069,92399998.0
2006-05-25 16:00:00,143.006,143.044,142.93,143.034,63000002.0
2006-05-25 16:01:00,143.011,143.011,142.981,142.992,20700000.0
2006-05-25 16:02:00,143.031,143.054,143.016,143.018,61600000.0
2006-05-25 16:03:00,143.025,143.025,142.971,142.981,38400000.0
2006-05-25 16:04:00,142.976,142.985,142.961,142.985,48800000.0
2006-05-25 16:05:00,142.992,142.998,142.978,142.998,77200002.0
2006-05-25 16:06:00,143.006,143.014,143.005,143.005,75599999.0
2006-05-25 16:07:00,143.006,143.013,143.0,143.002,83100001.0
2006-05-25 16:08:00,142.997,143.004,142.986,142.988,167299997.0
2006-05-25 16:09:00,142.979,142.999,142.979,142.998,68800000.0
2006-05-25 16:10:00,143.006,143.014,142.98,142.997,152899996.0
2006-05-25 16:11:00,143.022,143.082,143.022,143.078,26500000.0
2006-05-25 16:12:00,143.064,143.068,143.057,143.058,86400001.0
2006-05-25 16:13:00,143.071,143.108,143.064,143.108,114200000.0
2006-05-25 16:14:00,143.128,143.137,143.113,143.135,108600001.0
2006-05-25 16:15:00,143.134,143.153,143.12,143.132,118900002.0
2006-05-25 16:16:00,143.132,143.134,143.12,143.129,106300000.0
2006-05-25 16:17:00,143.131,143.14,143.119,143.14,224500004.0
2006-05-25 16:18:00,143.147,143.183,143.145,143.18,79100002.0
2006-05-25 16:19:00,143.171,143.171,143.145,143.145,85699999.0
2006-05-25 16:20:00,143.145,143.147,143.125,143.125,37200000.0
2006-05-25 16:21:00,143.115,143.123,143.106,143.123,129200003.0
2006-05-25 16:22:00,143.123,143.137,143.107,143.125,66000000.0
2006-05-25 16:23:00,143.133,143.139,143.121,143.139,41600000.0
2006-05-25 16:24:00,143.14,143.14,143.128,143.135,70400000.0
2006-05-25 16:25:00,143.145,143.145,143.13,143.13,39299999.0
2006-05-25 16:26:00,143.113,143.123,143.106,143.106,82500000.0
2006-05-25 16:27:00,143.087,143.087,143.046,143.046,41600001.0
2006-05-25 16:28:00,143.045,143.072,143.044,143.071,60700001.0
2006-05-25 16:29:00,143.068,143.078,143.042,143.067,77600000.0
2006-05-25 16:30:00,143.076,143.118,143.064,143.114,83600000.0
2006-05-25 16:31:00,143.097,143.132,143.097,143.132,147899998.0
2006-05-25 16:32:00,143.136,143.143,143.128,143.134,143300001.0
2006-05-25 16:33:00,143.142,143.175,143.138,143.175,82999999.0
2006-05-25 16:34:00,143.18,143.185,143.132,143.132,143399998.0
2006-05-25 16:35:00,143.108,143.108,143.055,143.055,86999999.0
2006-05-25 16:36:00,143.047,143.063,143.043,143.063,105400001.0
2006-05-25 16:37:00,143.07,143.075,143.046,143.046,114299997.0
2006-05-25 16:38:00,143.04,143.045,143.037,143.045,94399999.0
2006-05-25 16:39:00,143.042,143.06,143.037,143.06,61000000.0
2006-05-25 16:40:00,143.058,143.087,143.058,143.068,67900000.0
2006-05-25 16:41:00,143.069,143.074,143.041,143.044,84500000.0
2006-05-25 16:42:00,143.049,143.049,143.037,143.037,88800001.0
2006-05-25 16:43:00,143.046,143.048,143.036,143.036,107000000.0
2006-05-25 16:44:00,143.034,143.037,143.026,143.03,95500002.0
2006-05-25 16:45:00,143.028,143.028,143.008,143.01,68900000.0
2006-05-25 16:46:00,143.01,143.018,142.99,142.99,49500000.0
2006-05-25 16:47:00,142.994,143.005,142.985,143.005,78000000.0
2006-05-25 16:48:00,143.003,143.005,142.989,142.994,87599999.0
2006-05-25 16:49:00,142.995,142.997,142.988,142.99,47700000.0
2006-05-25 16:50:00,142.998,142.998,142.994,142.996,75099999.0
2006-05-25 16:51:00,142.996,143.008,142.99,143.008,106900000.0
2006-05-25 16:52:00,143.009,143.016,143.001,143.001,60700000.0
2006-05-25 16:53:00,143.001,143.01,142.99,143.0,191600001.0
2006-05-25 16:54:00,142.996,143.028,142.989,143.013,141499999.0
2006-05-25 16:55:00,143.011,143.018,143.004,143.011,122000003.0
2006-05-25 16:56:00,143.02,143.037,143.02,143.023,36999999.0
2006-05-25 16:57:00,143.014,143.026,143.014,143.022,46900000.0
2006-05-25 16:58:00,143.036,143.056,143.02,143.056,90600000.0
2006-05-25 16:59:00,143.056,143.062,143.033,143.048,101200001.0
2006-05-25 17:00:00,143.054,143.072,143.048,143.072,161100000.0
2006-05-25 17:01:00,143.066,143.07,143.059,143.07,61300000.0
2006-05-25 17:02:00,143.061,143.062,143.052,143.055,103600002.0
2006-05-25 17:03:00,143.051,143.063,143.047,143.052,70999999.0
2006-05-25 17:04:00,143.05,143.059,143.046,143.048,130299999.0
2006-05-25 17:05:00,143.047,143.056,143.035,143.038,77499999.0
2006-05-25 17:06:00,143.048,143.052,143.036,143.042,214500000.0
2006-05-25 17:07:00,143.03,143.048,143.018,143.025,76000002.0
2006-05-25 17:08:00,143.026,143.034,143.022,143.033,115700002.0
2006-05-25 17:09:00,143.034,143.057,143.026,143.055,44900001.0
2006-05-25 17:10:00,143.062,143.077,143.062,143.065,84199998.0
2006-05-25 17:11:00,143.077,143.089,143.07,143.07,84799999.0
2006-05-25 17:12:00,143.067,143.088,143.066,143.085,135100002.0
2006-05-25 17:13:00,143.076,143.076,143.058,143.063,76699999.0
2006-05-25 17:14:00,143.069,143.072,143.045,143.045,81900000.0
2006-05-25 17:15:00,143.051,143.076,143.051,143.076,31200000.0
2006-05-25 17:16:00,143.069,143.069,143.045,143.057,104100000.0
2006-05-25 17:17:00,143.063,143.063,143.039,143.043,58299999.0
2006-05-25 17:18:00,143.032,143.047,143.03,143.042,119000001.0
2006-05-25 17:19:00,143.037,143.045,143.028,143.035,106800000.0
2006-05-25 17:20:00,143.034,143.064,143.034,143.053,131399999.0
2006-05-25 17:21:00,143.063,143.066,143.033,143.033,62500000.0
2006-05-25 17:22:00,143.022,143.045,143.019,143.045,91099998.0
2006-05-25 17:23:00,143.046,143.06,143.039,143.057,80200002.0
2006-05-25 17:24:00,143.061,143.061,143.029,143.032,118399998.0
2006-05-25 17:25:00,143.039,143.049,143.03,143.043,91700000.0
2006-05-25 17:26:00,143.036,143.044,143.022,143.022,207700003.0
2006-05-25 17:27:00,143.02,143.037,143.02,143.037,19300000.0
2006-05-25 17:28:00,143.036,143.044,143.036,143.039,60400001.0
2006-05-25 17:29:00,143.039,143.044,143.034,143.042,96100002.0
2006-05-25 17:30:00,143.044,143.067,143.044,143.055,101900002.0
2006-05-25 17:31:00,143.054,143.056,143.047,143.056,58600000.0
2006-05-25 17:32:00,143.058,143.073,143.053,143.07,98599998.0
2006-05-25 17:33:00,143.066,143.076,143.061,143.066,66100001.0
2006-05-25 17:34:00,143.08,143.098,143.08,143.094,99200000.0
2006-05-25 17:35:00,143.095,143.095,143.062,143.062,58900000.0
2006-05-25 17:36:00,143.058,143.071,143.049,143.057,96700000.0
2006-05-25 17:37:00,143.062,143.068,143.033,143.037,75800000.0
2006-05-25 17:38:00,143.028,143.045,143.021,143.035,230600002.0
2006-05-25 17:39:00,143.034,143.038,143.029,143.031,58100000.0
2006-05-25 17:40:00,143.028,143.031,143.012,143.012,93500001.0
2006-05-25 17:41:00,143.01,143.029,143.01,143.023,211300003.0
2006-05-25 17:42:00,143.035,143.035,143.015,143.02,148600000.0
2006-05-25 17:43:00,143.026,143.033,143.013,143.031,130600001.0
2006-05-25 17:44:00,143.028,143.028,143.006,143.018,80300000.0
2006-05-25 17:45:00,143.024,143.024,142.992,142.999,65399999.0
2006-05-25 17:46:00,143.008,143.009,142.976,142.981,140699998.0
2006-05-25 17:47:00,142.984,142.998,142.974,142.995,84599998.0
2006-05-25 17:48:00,142.995,143.003,142.99,142.996,89900001.0
2006-05-25 17:49:00,142.987,143.0,142.986,142.995,88700000.0
2006-05-25 17:50:00,142.989,142.991,142.983,142.989,80000000.0
2006-05-25 17:51:00,142.986,142.989,142.976,142.989,92699998.0
2006-05-25 17:52:00,142.98,142.987,142.97,142.98,75900000.0
2006-05-25 17:53:00,142.967,142.978,142.965,142.971,162899998.0
2006-05-25 17:54:00,142.965,143.005,142.962,143.005,60199999.0
2006-05-25 17:55:00,143.0,143.007,142.996,143.007,30400000.0
2006-05-25 17:56:00,143.014,143.014,142.99,142.99,94899999.0
2006-05-25 17:57:00,142.993,143.013,142.986,143.006,83000001.0
2006-05-25 17:58:00,143.02,143.02,143.009,143.015,122900000.0
2006-05-25 17:59:00,143.007,143.007,142.98,142.98,89900001.0
2006-05-25 18:00:00,142.975,142.979,142.969,142.976,48200000.0
2006-05-25 18:01:00,142.97,142.993,142.97,142.988,1361299991.0
2006-05-25 18:02:00,142.99,142.99,142.954,142.958,2091400015.0
2006-05-25 18:03:00,142.95,142.96,142.93,142.93,1739399999.0
2006-05-25 18:04:00,142.936,142.947,142.92,142.92,1739399999.0
2006-05-25 18:05:00,142.919,142.932,142.898,142.922,1643900004.0
2006-05-25 18:06:00,142.929,142.972,142.926,142.97,1115700001.0
2006-05-25 18:07:00,142.96,142.99,142.96,142.99,1673000005.0
2006-05-25 18:08:00,143.005,143.005,142.948,142.948,1673000005.0
2006-05-25 18:09:00,142.942,142.951,142.907,142.918,1526900000.0
2006-05-25 18:10:00,142.916,142.916,142.894,142.901,957699997.0
2006-05-25 18:11:00,142.9,142.92,142.878,142.9,620700004.0
2006-05-25 18:12:00,142.898,142.912,142.886,142.895,829699992.0
2006-05-25 18:13:00,142.9,142.905,142.872,142.878,1436299999.0
2006-05-25 18:14:00,142.876,142.895,142.873,142.895,1132899995.0
2006-05-25 18:15:00,142.89,142.892,142.858,142.88,1731400000.0
2006-05-25 18:16:00,142.879,142.885,142.863,142.872,1602099987.0
2006-05-25 18:17:00,142.88,142.896,142.879,142.882,648599999.0
2006-05-25 18:18:00,142.89,142.893,142.881,142.882,609699999.0
2006-05-25 18:19:00,142.89,142.893,142.873,142.88,630800000.0
2006-05-25 18:20:00,142.878,142.884,142.859,142.865,1511300001.0
2006-05-25 18:21:00,142.87,142.892,142.87,142.892,1083999997.0
2006-05-25 18:22:00,142.896,142.91,142.889,142.91,1115199992.0
2006-05-25 18:23:00,142.909,142.922,142.901,142.901,1813300021.0
2006-05-25 18:24:00,142.894,142.909,142.885,142.891,1157399990.0
2006-05-25 18:25:00,142.896,142.908,142.887,142.892,1300800015.0
2006-05-25 18:26:00,142.888,142.902,142.874,142.888,862999997.0
2006-05-25 18:27:00,142.889,142.9,142.881,142.883,558100002.0
2006-05-25 18:28:00,142.892,142.906,142.892,142.9,712899999.0
2006-05-25 18:29:00,142.9,142.916,142.889,142.892,743099999.0
2006-05-25 18:30:00,142.895,142.916,142.895,142.909,649699999.0
2006-05-25 18:31:00,142.912,142.925,142.907,142.925,950100000.0
2006-05-25 18:32:00,142.933,142.937,142.92,142.93,1542300000.0
2006-05-25 18:33:00,142.93,142.948,142.92,142.932,1504600003.0
2006-05-25 18:34:00,142.933,142.949,142.931,142.947,1076099995.0
2006-05-25 18:35:00,142.958,142.968,142.948,142.949,1186700005.0
2006-05-25 18:36:00,142.945,142.954,142.936,142.945,774400007.0
2006-05-25 18:37:00,142.942,142.945,142.93,142.937,514799995.0
2006-05-25 18:38:00,142.936,142.942,142.933,142.935,373800004.0
2006-05-25 18:39:00,142.936,142.938,142.918,142.923,290100004.0
2006-05-25 18:40:00,142.913,142.923,142.906,142.909,950299998.0
2006-05-25 18:41:00,142.91,142.914,142.89,142.893,479599995.0
2006-05-25 18:42:00,142.891,142.901,142.886,142.892,662499996.0
2006-05-25 18:43:00,142.895,142.911,142.894,142.904,222300000.0
2006-05-25 18:44:00,142.901,142.913,142.89,142.913,383299999.0
2006-05-25 18:45:00,142.909,142.917,142.899,142.905,285299996.0
2006-05-25 18:46:00,142.909,142.914,142.903,142.908,651899999.0
2006-05-25 18:47:00,142.9,142.903,142.884,142.895,185899997.0
2006-05-25 18:48:00,142.9,142.905,142.895,142.895,641300001.0
2006-05-25 18:49:00,142.89,142.897,142.874,142.883,432699995.0
2006-05-25 18:50:00,142.871,142.88,142.863,142.871,743399996.0
2006-05-25 18:51:00,142.874,142.887,142.872,142.875,686500001.0
2006-05-25 18:52:00,142.88,142.896,142.874,142.884,574999999.0
2006-05-25 18:53:00,142.883,142.896,142.879,142.885,1057200003.0
2006-05-25 18:54:00,142.882,142.888,142.867,142.883,718399996.0
2006-05-25 18:55:00,142.887,142.899,142.877,142.892,993799996.0
2006-05-25 18:56:00,142.897,142.921,142.893,142.907,374800000.0
2006-05-25 18:57:00,142.913,142.925,142.908,142.912,484800007.0
2006-05-25 18:58:00,142.92,142.92,142.893,142.902,682299997.0
2006-05-25 18:59:00,142.898,142.905,142.891,142.904,930199995.0
2006-05-25 19:00:00,142.902,142.924,142.901,142.91,320000001.0
2006-05-25 19:01:00,142.912,142.92,142.907,142.911,460099998.0
2006-05-25 19:02:00,142.906,142.909,142.895,142.898,328199999.0
2006-05-25 19:03:00,142.893,142.918,142.893,142.906,695200000.0
2006-05-25 19:04:00,142.918,142.934,142.911,142.932,492999997.0
2006-05-25 19:05:00,142.934,142.934,142.915,142.915,499700000.0
2006-05-25 19:06:00,142.92,142.938,142.916,142.925,958900000.0
2006-05-25 19:07:00,142.925,142.929,142.906,142.911,1065100001.0
2006-05-25 19:08:00,142.912,142.912,142.895,142.896,862399997.0
2006-05-25 19:09:00,142.895,142.895,142.866,142.881,549699997.0
2006-05-25 19:10:00,142.888,142.899,142.885,142.891,172000000.0
2006-05-25 19:11:00,142.892,142.898,142.883,142.893,427500000.0
2006-05-25 19:12:00,142.9,142.906,142.894,142.903,234900000.0
2006-05-25 19:13:00,142.901,142.902,142.886,142.893,112400002.0
2006-05-25 19:14:00,142.886,142.886,142.844,142.844,251699997.0
2006-05-25 19:15:00,142.831,142.853,142.813,142.853,1038800006.0
2006-05-25 19:16:00,142.861,142.87,142.858,142.866,308699997.0
2006-05-25 19:17:00,142.86,142.868,142.857,142.862,376300003.0
2006-05-25 19:18:00,142.864,142.865,142.852,142.856,269199997.0
2006-05-25 19:19:00,142.852,142.853,142.828,142.828,559400000.0
2006-05-25 19:20:00,142.828,142.828,142.811,142.82,292700002.0
2006-05-25 19:21:00,142.83,142.837,142.818,142.82,414400003.0
2006-05-25 19:22:00,142.83,142.83,142.811,142.811,82000000.0
2006-05-25 19:23:00,142.828,142.835,142.818,142.829,1086700000.0
2006-05-25 19:24:00,142.832,142.842,142.829,142.842,698300003.0
2006-05-25 19:25:00,142.841,142.847,142.83,142.83,524100000.0
2006-05-25 19:26:00,142.826,142.842,142.82,142.831,1185000002.0
2006-05-25 19:27:00,142.829,142.835,142.821,142.825,680299999.0
2006-05-25 19:28:00,142.839,142.856,142.83,142.85,602399996.0
2006-05-25 19:29:00,142.852,142.864,142.845,142.864,388100000.0
2006-05-25 19:30:00,142.873,142.887,142.873,142.877,723099999.0
2006-05-25 19:31:00,142.875,142.885,142.869,142.882,903799995.0
2006-05-25 19:32:00,142.884,142.905,142.884,142.903,851299995.0
2006-05-25 19:33:00,142.907,142.91,142.877,142.886,600900002.0
2006-05-25 19:34:00,142.879,142.879,142.865,142.873,689800001.0
2006-05-25 19:35:00,142.877,142.887,142.871,142.883,445999997.0
2006-05-25 19:36:00,142.89,142.897,142.877,142.882,481300002.0
2006-05-25 19:37:00,142.862,142.872,142.851,142.853,82699998.0
2006-05-25 19:38:00,142.857,142.857,142.824,142.824,486199998.0
2006-05-25 19:39:00,142.828,142.855,142.828,142.852,916500002.0
2006-05-25 19:40:00,142.868,142.875,142.849,142.849,635000001.0
2006-05-25 19:41:00,142.839,142.856,142.835,142.84,838400001.0
2006-05-25 19:42:00,142.852,142.878,142.848,142.878,557200001.0
2006-05-25 19:43:00,142.891,142.9,142.873,142.888,131299999.0
2006-05-25 19:44:00,142.898,142.931,142.898,142.905,419000002.0
2006-05-25 19:45:00,142.903,142.907,142.887,142.888,118899999.0
2006-05-25 19:46:00,142.887,142.902,142.887,142.892,397299995.0
2006-05-25 19:47:00,142.893,142.915,142.893,142.912,182199999.0
2006-05-25 19:48:00,142.906,142.906,142.88,142.891,824799995.0
2006-05-25 19:49:00,142.896,142.898,142.886,142.887,324599998.0
2006-05-25 19:50:00,142.885,142.89,142.88,142.885,316999997.0
2006-05-25 19:51:00,142.887,142.895,142.886,142.888,343300003.0
2006-05-25 19:52:00,142.898,142.918,142.897,142.9,440500000.0
2006-05-25 19:53:00,142.909,142.928,142.909,142.913,407699998.0
2006-05-25 19:54:00,142.912,142.941,142.912,142.932,354199999.0
2006-05-25 19:55:00,142.945,142.968,142.939,142.939,194400001.0
2006-05-25 19:56:00,142.937,142.964,142.935,142.96,439100000.0
2006-05-25 19:57:00,142.958,142.982,142.958,142.965,560500005.0
2006-05-25 19:58:00,142.97,142.996,142.962,142.989,600500002.0
2006-05-25 19:59:00,142.994,142.999,142.968,142.968,556399998.0
2006-05-25 20:00:00,142.965,142.965,142.947,142.96,261200000.0
2006-05-25 20:01:00,142.968,142.977,142.962,142.977,365799997.0
2006-05-25 20:02:00,142.977,142.978,142.963,142.963,250900001.0
2006-05-25 20:03:00,142.976,142.978,142.964,142.965,277199996.0
2006-05-25 20:04:00,142.967,142.975,142.957,142.972,450699998.0
2006-05-25 20:05:00,142.975,142.981,142.961,142.962,747299999.0
2006-05-25 20:06:00,142.967,142.971,142.957,142.96,511099999.0
2006-05-25 20:07:00,142.95,142.95,142.906,142.924,328200001.0
2006-05-25 20:08:00,142.919,142.923,142.908,142.908,669899998.0
2006-05-25 20:09:00,142.909,142.935,142.9,142.925,350399998.0
2006-05-25 20:10:00,142.925,142.935,142.923,142.931,259099998.0
2006-05-25 20:11:00,142.93,142.932,142.911,142.932,727299996.0
2006-05-25 20:12:00,142.928,142.932,142.907,142.91,710499998.0
2006-05-25 20:13:00,142.91,142.927,142.91,142.927,237600003.0
2006-05-25 20:14:00,142.925,142.93,142.917,142.921,519500008.0
2006-05-25 20:15:00,142.932,142.955,142.932,142.94,504500002.0
2006-05-25 20:16:00,142.948,142.998,142.948,142.979,433199999.0
2006-05-25 20:17:00,142.969,142.97,142.952,142.956,280999995.0
2006-05-25 20:18:00,142.962,142.968,142.96,142.961,146600001.0
2006-05-25 20:19:00,142.963,142.972,142.955,142.958,435699996.0
2006-05-25 20:20:00,142.966,142.981,142.966,142.976,264899999.0
2006-05-25 20:21:00,142.972,142.979,142.938,142.948,495600003.0
2006-05-25 20:22:00,142.938,142.967,142.929,142.943,435299996.0
2006-05-25 20:23:00,142.946,142.96,142.935,142.95,493499998.0
2006-05-25 20:24:00,142.956,142.956,142.942,142.943,346400004.0
2006-05-25 20:25:00,142.942,142.958,142.942,142.943,428400003.0
2006-05-25 20:26:00,142.943,142.966,142.943,142.952,568599997.0
2006-05-25 20:27:00,142.948,142.992,142.948,142.976,669199996.0
2006-05-25 20:28:00,142.97,142.991,142.962,142.98,974200004.0
2006-05-25 20:29:00,142.984,143.013,142.984,143.013,1137199996.0
2006-05-25 20:30:00,143.027,143.07,143.005,143.07,1624300004.0
2006-05-25 20:31:00,143.073,143.085,143.054,143.076,1279599994.0
2006-05-25 20:32:00,143.086,143.151,143.086,143.117,1073299994.0
2006-05-25 20:33:00,143.113,143.129,143.105,143.105,531400001.0
2006-05-25 20:34:00,143.096,143.134,143.091,143.114,305199998.0
2006-05-25 20:35:00,143.109,143.118,143.094,143.115,377299999.0
2006-05-25 20:36:00,143.115,143.121,143.1,143.1,546799999.0
2006-05-25 20:37:00,143.105,143.145,143.081,143.081,574100005.0
2006-05-25 20:38:00,143.084,143.105,143.084,143.101,946999995.0
2006-05-25 20:39:00,143.103,143.119,143.088,143.11,659599999.0
2006-05-25 20:40:00,143.111,143.138,143.1,143.138,934000003.0
2006-05-25 20:41:00,143.15,143.19,143.15,143.165,478800001.0
2006-05-25 20:42:00,143.161,143.161,143.125,143.148,355900001.0
2006-05-25 20:43:00,143.153,143.18,143.127,143.18,601799998.0
2006-05-25 20:44:00,143.194,143.196,143.152,143.167,819599999.0
2006-05-25 20:45:00,143.168,143.181,143.159,143.163,530799997.0
2006-05-25 20:46:00,143.172,143.189,143.161,143.181,737800000.0
2006-05-25 20:47:00,143.182,143.206,143.182,143.187,851400008.0
2006-05-25 20:48:00,143.192,143.213,143.17,143.186,648600000.0
2006-05-25 20:49:00,143.18,143.186,143.148,143.17,331600004.0
2006-05-25 20:50:00,143.164,143.175,143.156,143.164,1213200003.0
2006-05-25 20:51:00,143.171,143.199,143.171,143.19,451699998.0
2006-05-25 20:52:00,143.195,143.204,143.189,143.195,239500000.0
2006-05-25 20:53:00,143.205,143.21,143.188,143.21,911299999.0
2006-05-25 20:54:00,143.205,143.208,143.195,143.205,210399997.0
2006-05-25 20:55:00,143.2,143.206,143.188,143.2,744200009.0
2006-05-25 20:56:00,143.193,143.212,143.187,143.195,849499996.0
2006-05-25 20:57:00,143.195,143.207,143.193,143.195,699000003.0
2006-05-25 20:58:00,143.199,143.204,143.177,143.177,1071699996.0
2006-05-25 20:59:00,143.169,143.18,143.131,143.137,1171800004.0
2006-05-25 21:00:00,143.137,143.147,143.103,143.14,1030799994.0
2006-05-25 21:01:00,143.142,143.142,143.114,143.118,1047999994.0
2006-05-25 21:02:00,143.112,143.129,143.109,143.121,477300000.0
2006-05-25 21:03:00,143.125,143.141,143.12,143.128,953799999.0
2006-05-25 21:04:00,143.126,143.126,143.113,143.116,491899996.0
2006-05-25 21:05:00,143.112,143.125,143.094,143.109,438799998.0
2006-05-25 21:06:00,143.102,143.12,143.1,143.112,632000000.0
2006-05-25 21:07:00,143.112,143.122,143.105,143.112,389199998.0
2006-05-25 21:08:00,143.115,143.142,143.115,143.116,564600004.0
2006-05-25 21:09:00,143.127,143.135,143.123,143.123,180499999.0
2006-05-25 21:10:00,143.123,143.155,143.105,143.105,418299998.0
2006-05-25 21:11:00,143.092,143.105,143.065,143.097,233799996.0
2006-05-25 21:12:00,143.097,143.105,143.078,143.078,320099998.0
2006-05-25 21:13:00,143.086,143.086,143.064,143.068,552499997.0
2006-05-25 21:14:00,143.061,143.072,143.059,143.062,772799996.0
2006-05-25 21:15:00,143.064,143.092,143.053,143.053,853500004.0
2006-05-25 21:16:00,143.041,143.041,142.998,143.024,509099995.0
2006-05-25 21:17:00,143.021,143.021,142.985,142.985,869199994.0
2006-05-25 21:18:00,142.983,143.019,142.976,142.987,399499993.0
2006-05-25 21:19:00,142.976,142.995,142.944,142.944,555300000.0
2006-05-25 21:20:00,142.95,142.982,142.95,142.969,1214799986.0
2006-05-25 21:21:00,142.965,142.971,142.946,142.956,533000001.0
2006-05-25 21:22:00,142.96,142.984,142.954,142.963,851200004.0
2006-05-25 21:23:00,142.964,142.998,142.964,142.998,473000000.0
2006-05-25 21:24:00,142.995,143.012,142.99,142.994,563599993.0
2006-05-25 21:25:00,142.992,142.992,142.972,142.981,747100004.0
2006-05-25 21:26:00,142.985,142.985,142.972,142.972,377199997.0
2006-05-25 21:27:00,142.975,142.979,142.963,142.979,298399998.0
2006-05-25 21:28:00,142.976,142.985,142.976,142.98,115700002.0
2006-05-25 21:29:00,142.98,142.983,142.963,142.97,234100000.0
2006-05-25 21:30:00,142.967,142.98,142.967,142.972,331200001.0
2006-05-25 21:31:00,142.97,142.975,142.97,142.975,60600000.0
2006-05-25 21:32:00,142.975,142.98,142.97,142.975,595800000.0
2006-05-25 21:33:00,142.975,142.98,142.975,142.975,150399999.0
2006-05-25 21:34:00,142.961,142.98,142.955,142.96,391500008.0
2006-05-25 21:35:00,142.963,142.987,142.962,142.962,216600001.0
2006-05-25 21:36:00,142.973,142.973,142.956,142.956,242500000.0
2006-05-25 21:37:00,142.96,142.965,142.957,142.958,130700001.0
2006-05-25 21:38:00,142.96,142.96,142.955,142.96,111000000.0
2006-05-25 21:39:00,142.985,142.99,142.945,142.968,236500003.0
2006-05-25 21:40:00,142.973,143.01,142.967,143.01,257600000.0
2006-05-25 21:41:00,142.998,143.028,142.981,143.002,57800001.0
2006-05-25 21:42:00,142.995,143.005,142.982,143.005,299500000.0
2006-05-25 21:43:00,142.998,142.999,142.981,142.983,332400000.0
2006-05-25 21:44:00,142.967,143.019,142.967,143.009,597699995.0
2006-05-25 21:45:00,143.016,143.024,143.011,143.018,286400001.0
2006-05-25 21:46:00,143.02,143.025,143.017,143.017,471100002.0
2006-05-25 21:47:00,143.02,143.025,143.015,143.025,260399999.0
2006-05-25 21:48:00,143.02,143.025,143.02,143.025,117600001.0
2006-05-25 21:49:00,143.01,143.01,142.99,143.0,127199998.0
2006-05-25 21:50:00,143.004,143.004,142.991,142.992,56299999.0
2006-05-25 21:51:00,142.985,142.992,142.98,142.992,124000001.0
2006-05-25 21:52:00,142.985,143.002,142.985,143.002,149599999.0
2006-05-25 21:53:00,143.005,143.005,143.005,143.005,95700000.0
2006-05-25 21:54:00,143.005,143.005,142.995,143.0,81500001.0
2006-05-25 21:55:00,143.005,143.005,142.998,143.0,46400000.0
2006-05-25 21:56:00,143.005,143.005,143.005,143.005,94199998.0
2006-05-25 21:57:00,142.982,142.991,142.962,142.97,89100000.0
2006-05-25 21:58:00,142.972,142.974,142.965,142.974,66799999.0
2006-05-25 21:59:00,142.975,142.987,142.972,142.972,108599999.0
2006-05-25 22:00:00,142.964,142.974,142.896,142.896,222999997.0
2006-05-25 22:01:00,142.897,142.962,142.897,142.938,387899994.0
2006-05-25 22:02:00,142.954,142.992,142.953,142.969,431999995.0
2006-05-25 22:03:00,143.0,143.011,142.996,142.996,106500000.0
2006-05-25 22:04:00,142.996,143.002,142.976,142.978,266899998.0
2006-05-25 22:05:00,142.979,142.987,142.976,142.987,71900000.0
2006-05-25 22:06:00,142.985,142.985,142.973,142.975,72000002.0
2006-05-25 22:07:00,142.973,142.973,142.957,142.957,39700000.0
2006-05-25 22:08:00,142.953,142.963,142.949,142.963,145200001.0
2006-05-25 22:09:00,142.96,142.96,142.96,142.96,162600004.0
2006-05-25 22:10:00,142.943,142.954,142.943,142.95,163000002.0
2006-05-25 22:11:00,142.944,142.957,142.937,142.949,93500000.0
2006-05-25 22:12:00,142.957,142.963,142.949,142.959,230699999.0
2006-05-25 22:13:00,142.958,142.965,142.952,142.955,125699999.0
2006-05-25 22:14:00,142.942,142.953,142.929,142.948,65800000.0
2006-05-25 22:15:00,142.935,142.963,142.921,142.943,173399996.0
2006-05-25 22:16:00,142.948,142.948,142.937,142.945,119899998.0
2006-05-25 22:17:00,142.932,142.94,142.908,142.921,147600002.0
2006-05-25 22:18:00,142.907,142.954,142.907,142.941,113099998.0
2006-05-25 22:19:00,142.96,142.965,142.96,142.96,179700000.0
2006-05-25 22:20:00,142.966,142.997,142.966,142.997,126700000.0
2006-05-25 22:21:00,143.003,143.019,142.988,143.005,60800000.0
2006-05-25 22:22:00,143.011,143.014,142.996,142.996,181099999.0
2006-05-25 22:23:00,142.978,142.989,142.949,142.953,223400000.0
2006-05-25 22:24:00,142.992,142.992,142.976,142.978,59000000.0
2006-05-25 22:25:00,142.98,142.99,142.975,142.975,370200003.0
2006-05-25 22:26:00,142.977,142.992,142.973,142.973,172599997.0
2006-05-25 22:27:00,142.968,142.975,142.965,142.97,592899998.0
2006-05-25 22:28:00,142.973,142.983,142.97,142.983,281199999.0
2006-05-25 22:29:00,142.988,142.988,142.982,142.987,79999999.0
2006-05-25 22:30:00,142.982,142.982,142.963,142.963,103899997.0
2006-05-25 22:31:00,142.95,142.95,142.928,142.935,138200000.0
2006-05-25 22:32:00,142.94,142.947,142.939,142.94,201800000.0
2006-05-25 22:33:00,142.95,142.964,142.948,142.964,214199997.0
2006-05-25 22:34:00,142.964,142.964,142.934,142.943,278399998.0
2006-05-25 22:35:00,142.93,142.93,142.896,142.896,150799997.0
2006-05-25 22:36:00,142.91,142.915,142.904,142.909,346600000.0
2006-05-25 22:37:00,142.91,142.919,142.909,142.915,333699999.0
2006-05-25 22:38:00,142.912,142.934,142.912,142.927,183999997.0
2006-05-25 22:39:00,142.928,142.935,142.924,142.927,271899999.0
2006-05-25 22:40:00,142.928,142.95,142.928,142.948,416700002.0
2006-05-25 22:41:00,142.951,142.955,142.942,142.942,142600001.0
2006-05-25 22:42:00,142.95,142.95,142.942,142.945,310099997.0
2006-05-25 22:43:00,142.962,142.99,142.962,142.98,97000000.0
2006-05-25 22:44:00,142.98,142.987,142.954,142.954,320699996.0
2006-05-25 22:45:00,142.946,142.953,142.936,142.944,202800001.0
2006-05-25 22:46:00,142.95,142.955,142.947,142.955,92899999.0
2006-05-25 22:47:00,142.941,142.95,142.899,142.927,98699999.0
2006-05-25 22:48:00,142.942,142.987,142.922,142.97,361199997.0
2006-05-25 22:49:00,142.976,142.991,142.893,142.957,283600001.0
2006-05-25 22:50:00,142.972,142.984,142.903,142.946,94200000.0
2006-05-25 22:51:00,142.953,142.958,142.906,142.946,265499997.0
2006-05-25 22:52:00,142.955,142.971,142.951,142.957,281400006.0
2006-05-25 22:53:00,142.954,142.97,142.95,142.97,194500000.0
2006-05-25 22:54:00,142.985,142.996,142.978,142.993,183700002.0
2006-05-25 22:55:00,142.987,142.998,142.982,142.983,63000000.0
2006-05-25 22:56:00,142.995,143.02,142.995,143.02,135199998.0
2006-05-25 22:57:00,143.023,143.052,143.021,143.052,165600000.0
2006-05-25 22:58:00,143.062,143.065,143.057,143.057,182300002.0
2006-05-25 22:59:00,143.06,143.06,143.035,143.045,237400003.0
2006-05-25 23:00:00,143.048,143.06,143.016,143.047,66300001.0
2006-05-25 23:01:00,143.038,143.056,143.016,143.034,130000001.0
2006-05-25 23:02:00,143.022,143.034,142.976,143.005,86299999.0
2006-05-25 23:03:00,142.996,143.022,142.979,143.012,93199999.0
2006-05-25 23:04:00,143.018,143.031,142.985,142.985,80399999.0
2006-05-25 23:05:00,142.973,143.018,142.964,142.99,96699999.0
2006-05-25 23:06:00,142.97,143.008,142.953,143.008,82100000.0
2006-05-25 23:07:00,143.032,143.035,142.984,142.995,115100000.0
2006-05-25 23:08:00,142.995,143.011,142.985,142.985,67799998.0
2006-05-25 23:09:00,142.976,142.998,142.968,142.978,115500001.0
2006-05-25 23:10:00,142.962,143.04,142.962,142.992,182399999.0
2006-05-25 23:11:00,142.982,143.045,142.972,143.008,174099999.0
2006-05-25 23:12:00,143.003,143.034,143.003,143.027,49600000.0
2006-05-25 23:13:00,143.013,143.041,143.012,143.035,214800003.0
2006-05-25 23:14:00,143.025,143.05,143.01,143.036,80700000.0
2006-05-25 23:15:00,143.06,143.078,143.038,143.047,86400002.0
2006-05-25 23:16:00,143.027,143.078,143.027,143.073,70199999.0
2006-05-25 23:17:00,143.061,143.094,143.035,143.094,99799999.0
2006-05-25 23:18:00,143.075,143.075,143.034,143.045,81900001.0
2006-05-25 23:19:00,143.052,143.069,143.045,143.069,100000001.0
2006-05-25 23:20:00,143.083,143.083,143.073,143.08,16900000.0
2006-05-25 23:21:00,143.079,143.082,143.001,143.015,103999999.0
2006-05-25 23:22:00,143.011,143.016,142.991,142.994,136100001.0
2006-05-25 23:23:00,142.993,143.012,142.993,143.008,68000003.0
2006-05-25 23:24:00,143.019,143.047,142.977,143.016,47100000.0
2006-05-25 23:25:00,143.041,143.057,143.015,143.057,124600001.0
2006-05-25 23:26:00,143.056,143.056,143.004,143.031,111700001.0
2006-05-25 23:27:00,143.053,143.097,143.04,143.095,107499999.0
2006-05-25 23:28:00,143.117,143.127,143.085,143.095,102999998.0
2006-05-25 23:29:00,143.112,143.119,143.083,143.095,136500000.0
2006-05-25 23:30:00,143.081,143.113,143.069,143.097,145800001.0
2006-05-25 23:31:00,143.093,143.121,143.086,143.11,113299999.0
2006-05-25 23:32:00,143.099,143.099,143.084,143.09,51900001.0
2006-05-25 23:33:00,143.091,143.1,143.088,143.096,50900000.0
2006-05-25 23:34:00,143.091,143.103,143.091,143.1,23200000.0
2006-05-25 23:35:00,143.103,143.103,143.089,143.102,118799999.0
2006-05-25 23:36:00,143.112,143.138,143.097,143.097,69600001.0
2006-05-25 23:37:00,143.102,143.13,143.102,143.121,79599998.0
2006-05-25 23:38:00,143.122,143.141,143.114,143.134,168800001.0
2006-05-25 23:39:00,143.15,143.156,143.139,143.145,90099999.0
2006-05-25 23:40:00,143.143,143.16,143.132,143.152,85600000.0
2006-05-25 23:41:00,143.173,143.173,143.1,143.1,42100000.0
2006-05-25 23:42:00,143.088,143.11,143.066,143.11,85300001.0
2006-05-25 23:43:00,143.097,143.097,143.035,143.035,53400001.0
2006-05-25 23:44:00,143.063,143.11,143.04,143.043,139399997.0
2006-05-25 23:45:00,143.135,143.137,143.073,143.088,72500001.0
2006-05-25 23:46:00,143.098,143.112,143.093,143.107,156999998.0
2006-05-25 23:47:00,143.058,143.063,143.054,143.055,85799998.0
2006-05-25 23:48:00,143.036,143.036,143.005,143.012,65599999.0
2006-05-25 23:49:00,143.018,143.027,143.017,143.022,92200001.0
2006-05-25 23:50:00,143.02,143.02,143.002,143.008,132499999.0
2006-05-25 23:51:00,143.002,143.017,143.002,143.003,56000000.0
2006-05-25 23:52:00,143.005,143.029,143.005,143.024,172699998.0
2006-05-25 23:53:00,143.046,143.132,143.046,143.129,130199999.0
2006-05-25 23:54:00,143.138,143.138,143.095,143.095,92500001.0
2006-05-25 23:55:00,143.084,143.095,143.073,143.073,90300000.0
2006-05-25 23:56:00,143.073,143.086,143.044,143.086,80600001.0
2006-05-25 23:57:00,143.097,143.111,143.097,143.111,28700000.0
2006-05-25 23:58:00,143.112,143.12,143.109,143.12,66099999.0
2006-05-25 23:59:00,143.127,143.138,143.124,143.138,133500000.0
2006-05-26 00:00:00,143.129,143.141,143.103,143.103,65899999.0
2006-05-26 00:01:00,143.077,143.077,143.032,143.032,62500001.0
2006-05-26 00:02:00,143.039,143.066,143.039,143.052,96400000.0
2006-05-26 00:03:00,143.044,143.07,143.028,143.053,173800000.0
2006-05-26 00:04:00,143.039,143.077,143.034,143.062,54600000.0
2006-05-26 00:05:00,143.057,143.095,143.038,143.095,56500000.0
2006-05-26 00:06:00,143.076,143.091,143.053,143.068,123099997.0
2006-05-26 00:07:00,143.062,143.062,143.026,143.032,79100000.0
2006-05-26 00:08:00,143.036,143.047,143.03,143.03,96699999.0
2006-05-26 00:09:00,143.049,143.065,143.049,143.065,96300001.0
2006-05-26 00:10:00,143.049,143.07,143.037,143.07,52600000.0
2006-05-26 00:11:00,143.066,143.066,143.03,143.047,57900000.0
2006-05-26 00:12:00,143.07,143.08,143.065,143.08,74299998.0
2006-05-26 00:13:00,143.077,143.08,143.075,143.077,111100002.0
2006-05-26 00:14:00,143.064,143.064,143.031,143.058,37300000.0
2006-05-26 00:15:00,143.063,143.063,143.009,143.05,126200001.0
2006-05-26 00:16:00,143.06,143.071,143.055,143.067,139900001.0
2006-05-26 00:17:00,143.075,143.075,143.063,143.067,66300002.0
2006-05-26 00:18:00,143.047,143.067,143.029,143.067,89600000.0
2006-05-26 00:19:00,143.075,143.075,143.062,143.062,190499999.0
2006-05-26 00:20:00,143.063,143.077,143.059,143.077,147000002.0
2006-05-26 00:21:00,143.06,143.06,143.027,143.06,95600000.0
2006-05-26 00:22:00,143.069,143.078,143.064,143.076,72799999.0
2006-05-26 00:23:00,143.065,143.065,143.027,143.062,105899999.0
2006-05-26 00:24:00,143.076,143.079,143.054,143.079,74300001.0
2006-05-26 00:25:00,143.1,143.1,143.061,143.061,115300002.0
2006-05-26 00:26:00,143.08,143.135,143.08,143.134,50799999.0
2006-05-26 00:27:00,143.132,143.135,143.095,143.095,76700001.0
2006-05-26 00:28:00,143.09,143.115,143.09,143.105,132500002.0
2006-05-26 00:29:00,143.13,143.13,143.12,143.125,83499999.0
2006-05-26 00:30:00,143.115,143.132,143.102,143.121,83900001.0
2006-05-26 00:31:00,143.117,143.121,143.083,143.102,134999998.0
2006-05-26 00:32:00,143.115,143.125,143.106,143.125,68799999.0
2006-05-26 00:33:00,143.134,143.14,143.087,143.115,202600004.0
2006-05-26 00:34:00,143.122,143.122,143.102,143.112,82000000.0
2006-05-26 00:35:00,143.101,143.134,143.081,143.134,90400000.0
2006-05-26 00:36:00,143.125,143.15,143.117,143.122,119200000.0
2006-05-26 00:37:00,143.124,143.164,143.124,143.164,73100001.0
2006-05-26 00:38:00,143.141,143.141,143.105,143.122,160100001.0
2006-05-26 00:39:00,143.134,143.136,143.107,143.133,118700001.0
2006-05-26 00:40:00,143.138,143.151,143.13,143.151,84500001.0
2006-05-26 00:41:00,143.14,143.14,143.101,143.101,15200000.0
2006-05-26 00:42:00,143.099,143.131,143.099,143.125,40500000.0
2006-05-26 00:43:00,143.131,143.131,143.104,143.112,152200000.0
2006-05-26 00:44:00,143.118,143.12,143.091,143.108,127499998.0
2006-05-26 00:45:00,143.115,143.12,143.115,143.115,61500000.0
2006-05-26 00:46:00,143.115,143.12,143.115,143.115,77599998.0
2006-05-26 00:47:00,143.104,143.104,143.075,143.098,44599999.0
2006-05-26 00:48:00,143.091,143.102,143.04,143.102,115599997.0
2006-05-26 00:49:00,143.112,143.112,143.08,143.097,97700001.0
2006-05-26 00:50:00,143.089,143.089,143.057,143.064,64799999.0
2006-05-26 00:51:00,143.074,143.086,143.057,143.075,89200000.0
2006-05-26 00:52:00,143.087,143.099,143.053,143.082,71099999.0
2006-05-26 00:53:00,143.08,143.091,143.076,143.086,97099998.0
2006-05-26 00:54:00,143.085,143.096,143.084,143.088,101700000.0
2006-05-26 00:55:00,143.08,143.093,143.079,143.079,120199999.0
2006-05-26 00:56:00,143.083,143.09,143.078,143.088,103900001.0
2006-05-26 00:57:00,143.085,143.095,143.079,143.079,53400000.0
2006-05-26 00:58:00,143.082,143.089,143.078,143.085,114899998.0
2006-05-26 00:59:00,143.086,143.086,143.056,143.079,90199999.0
2006-05-26 01:00:00,143.097,143.123,143.092,143.115,147900000.0
2006-05-26 01:01:00,143.121,143.128,143.115,143.125,116100003.0
2006-05-26 01:02:00,143.131,143.135,143.124,143.128,70500001.0
2006-05-26 01:03:00,143.114,143.131,143.114,143.131,39200000.0
2006-05-26 01:04:00,143.128,143.134,143.114,143.114,114600001.0
2006-05-26 01:05:00,143.107,143.108,143.1,143.1,70300001.0
2006-05-26 01:06:00,143.095,143.118,143.088,143.115,162900002.0
2006-05-26 01:07:00,143.121,143.122,143.11,143.112,67599999.0
2006-05-26 01:08:00,143.111,143.14,143.111,143.132,152399998.0
2006-05-26 01:09:00,143.135,143.152,143.133,143.152,29700000.0
2006-05-26 01:10:00,143.165,143.174,143.137,143.174,154200002.0
2006-05-26 01:11:00,143.17,143.17,143.161,143.169,46200000.0
2006-05-26 01:12:00,143.177,143.177,143.159,143.172,152400000.0
2006-05-26 01:13:00,143.173,143.18,143.169,143.173,109500001.0
2006-05-26 01:14:00,143.17,143.175,143.162,143.162,45000000.0
2006-05-26 01:15:00,143.186,143.21,143.186,143.199,52800000.0
2006-05-26 01:16:00,143.209,143.209,143.186,143.195,167800002.0
2006-05-26 01:17:00,143.181,143.181,143.139,143.139,94700000.0
2006-05-26 01:18:00,143.15,143.156,143.132,143.134,56800001.0
2006-05-26 01:19:00,143.126,143.126,143.102,143.105,97500000.0
2006-05-26 01:20:00,143.115,143.121,143.112,143.118,57699999.0
2006-05-26 01:21:00,143.102,143.117,143.102,143.105,59200000.0
2006-05-26 01:22:00,143.105,143.116,143.105,143.11,80899999.0
2006-05-26 01:23:00,143.112,143.132,143.112,143.121,92300002.0
2006-05-26 01:24:00,143.119,143.124,143.112,143.112,127199999.0
2006-05-26 01:25:00,143.125,143.125,143.106,143.115,125799998.0
2006-05-26 01:26:00,143.115,143.129,143.104,143.126,105499999.0
2006-05-26 01:27:00,143.135,143.135,143.123,143.123,86899999.0
2006-05-26 01:28:00,143.11,143.116,143.097,143.097,137500001.0
2006-05-26 01:29:00,143.091,143.101,143.027,143.034,136400002.0
2006-05-26 01:30:00,143.071,143.149,143.058,143.149,231499996.0
2006-05-26 01:31:00,143.15,143.175,143.146,143.163,86700001.0
2006-05-26 01:32:00,143.133,143.133,143.103,143.11,59200000.0
2006-05-26 01:33:00,143.102,143.102,143.072,143.088,60800000.0
2006-05-26 01:34:00,143.088,143.089,143.062,143.067,69800000.0
2006-05-26 01:35:00,143.063,143.066,143.047,143.059,127099999.0
2006-05-26 01:36:00,143.052,143.055,143.017,143.027,52100000.0
2006-05-26 01:37:00,143.02,143.02,143.0,143.005,95299998.0
2006-05-26 01:38:00,143.019,143.032,143.012,143.03,43100000.0
2006-05-26 01:39:00,143.048,143.048,143.017,143.022,97800001.0
2006-05-26 01:40:00,143.036,143.051,143.028,143.048,95100000.0
2006-05-26 01:41:00,143.033,143.033,143.002,143.016,90100000.0
2006-05-26 01:42:00,143.028,143.062,143.021,143.049,149199998.0
2006-05-26 01:43:00,143.043,143.046,143.021,143.021,83000002.0
2006-05-26 01:44:00,142.997,143.003,142.981,142.982,51099999.0
2006-05-26 01:45:00,142.979,142.981,142.904,142.904,65200000.0
2006-05-26 01:46:00,142.858,142.865,142.824,142.865,53200000.0
2006-05-26 01:47:00,142.883,142.888,142.864,142.879,49100000.0
2006-05-26 01:48:00,142.882,142.894,142.83,142.83,154699997.0
2006-05-26 01:49:00,142.825,142.88,142.819,142.88,68300000.0
2006-05-26 01:50:00,142.889,142.901,142.862,142.873,64500000.0
2006-05-26 01:51:00,142.871,142.893,142.858,142.893,113300001.0
2006-05-26 01:52:00,142.896,142.898,142.867,142.872,83700000.0
2006-05-26 01:53:00,142.876,142.879,142.859,142.866,111100002.0
2006-05-26 01:54:00,142.876,142.881,142.837,142.841,82900002.0
2006-05-26 01:55:00,142.853,142.87,142.833,142.844,63200000.0
2006-05-26 01:56:00,142.846,142.866,142.834,142.845,181700000.0
2006-05-26 01:57:00,142.861,142.891,142.861,142.875,89500001.0
2006-05-26 01:58:00,142.891,142.93,142.882,142.93,81500000.0
2006-05-26 01:59:00,142.931,142.942,142.851,142.851,63300000.0
2006-05-26 02:00:00,142.833,142.896,142.833,142.86,148300000.0
2006-05-26 02:01:00,142.866,142.885,142.866,142.873,111100003.0
2006-05-26 02:02:00,142.879,142.888,142.835,142.835,75199999.0
2006-05-26 02:03:00,142.83,142.832,142.811,142.811,30300000.0
2006-05-26 02:04:00,142.805,142.827,142.799,142.813,208400000.0
2006-05-26 02:05:00,142.817,142.84,142.812,142.826,62399999.0
2006-05-26 02:06:00,142.85,142.864,142.845,142.853,65099999.0
2006-05-26 02:07:00,142.83,142.83,142.776,142.788,136299999.0
2006-05-26 02:08:00,142.805,142.821,142.805,142.821,77800000.0
2006-05-26 02:09:00,142.825,142.838,142.805,142.838,77000000.0
2006-05-26 02:10:00,142.842,142.848,142.822,142.827,153299998.0
2006-05-26 02:11:00,142.826,142.826,142.763,142.779,102299999.0
2006-05-26 02:12:00,142.77,142.801,142.764,142.801,57000000.0
2006-05-26 02:13:00,142.819,142.883,142.819,142.883,129499999.0
2006-05-26 02:14:00,142.884,142.884,142.868,142.868,110700001.0
2006-05-26 02:15:00,142.873,142.897,142.851,142.897,137500000.0
2006-05-26 02:16:00,142.915,142.924,142.873,142.887,93399999.0
2006-05-26 02:17:00,142.897,142.913,142.891,142.893,169900000.0
2006-05-26 02:18:00,142.892,142.904,142.89,142.893,83500000.0
2006-05-26 02:19:00,142.888,142.897,142.888,142.895,139999998.0
2006-05-26 02:20:00,142.889,142.889,142.858,142.858,73200000.0
2006-05-26 02:21:00,142.86,142.864,142.846,142.846,69500001.0
2006-05-26 02:22:00,142.837,142.857,142.828,142.855,41899999.0
2006-05-26 02:23:00,142.857,142.876,142.853,142.854,44700000.0
2006-05-26 02:24:00,142.866,142.893,142.866,142.893,71500001.0
2006-05-26 02:25:00,142.882,142.906,142.882,142.906,93499998.0
2006-05-26 02:26:00,142.913,142.928,142.912,142.928,65600000.0
2006-05-26 02:27:00,142.929,142.931,142.915,142.92,111000001.0
2006-05-26 02:28:00,142.917,142.942,142.917,142.942,47200000.0
2006-05-26 02:29:00,142.946,142.971,142.946,142.971,179299996.0
2006-05-26 02:30:00,142.975,142.976,142.938,142.947,94399997.0
2006-05-26 02:31:00,142.955,142.965,142.943,142.965,117599999.0
2006-05-26 02:32:00,142.968,142.969,142.951,142.951,155099999.0
2006-05-26 02:33:00,142.952,142.97,142.952,142.97,75000001.0
2006-05-26 02:34:00,142.958,142.988,142.951,142.984,68100001.0
2006-05-26 02:35:00,142.98,142.985,142.955,142.985,96400001.0
2006-05-26 02:36:00,142.992,142.998,142.985,142.986,104799998.0
2006-05-26 02:37:00,142.967,142.99,142.963,142.963,113200000.0
2006-05-26 02:38:00,142.965,142.977,142.957,142.968,74099999.0
2006-05-26 02:39:00,142.969,142.984,142.966,142.98,85000000.0
2006-05-26 02:40:00,142.978,142.994,142.978,142.982,143399999.0
2006-05-26 02:41:00,142.975,142.994,142.972,142.981,147300001.0
2006-05-26 02:42:00,142.968,142.989,142.968,142.969,126400000.0
2006-05-26 02:43:00,142.959,142.977,142.959,142.977,61600000.0
2006-05-26 02:44:00,142.993,142.993,142.975,142.975,62300000.0
2006-05-26 02:45:00,142.975,142.981,142.972,142.972,67499999.0
2006-05-26 02:46:00,142.97,142.973,142.966,142.968,78600000.0
2006-05-26 02:47:00,142.965,142.965,142.935,142.949,142500002.0
2006-05-26 02:48:00,142.943,142.943,142.911,142.918,138599998.0
2006-05-26 02:49:00,142.927,142.932,142.921,142.921,54799999.0
2006-05-26 02:50:00,142.904,142.914,142.898,142.903,149499998.0
2006-05-26 02:51:00,142.895,142.906,142.895,142.899,115100000.0
2006-05-26 02:52:00,142.902,142.91,142.901,142.908,163699999.0
2006-05-26 02:53:00,142.9,142.924,142.898,142.92,240299999.0
2006-05-26 02:54:00,142.918,142.919,142.898,142.898,64199999.0
2006-05-26 02:55:00,142.888,142.894,142.875,142.894,44000000.0
2006-05-26 02:56:00,142.913,142.915,142.888,142.888,153900001.0
2006-05-26 02:57:00,142.897,142.905,142.881,142.895,160100000.0
2006-05-26 02:58:00,142.876,142.896,142.865,142.866,65100000.0
2006-05-26 02:59:00,142.863,142.865,142.849,142.862,117600001.0
2006-05-26 03:00:00,142.86,142.877,142.849,142.862,186100000.0
2006-05-26 03:01:00,142.88,142.885,142.856,142.882,102499997.0
2006-05-26 03:02:00,142.883,142.91,142.883,142.902,39500000.0
2006-05-26 03:03:00,142.903,142.925,142.9,142.925,57400000.0
2006-05-26 03:04:00,142.925,142.956,142.925,142.948,51000000.0
2006-05-26 03:05:00,142.96,142.971,142.949,142.949,139599998.0
2006-05-26 03:06:00,142.95,142.955,142.931,142.938,108799999.0
2006-05-26 03:07:00,142.949,142.96,142.944,142.955,77400000.0
2006-05-26 03:08:00,142.961,142.962,142.941,142.958,42000000.0
2006-05-26 03:09:00,142.965,142.967,142.95,142.955,96500000.0
2006-05-26 03:10:00,142.954,142.966,142.939,142.963,141100000.0
2006-05-26 03:11:00,142.971,142.978,142.965,142.967,113499997.0
2006-05-26 03:12:00,142.96,142.965,142.955,142.955,68100000.0
2006-05-26 03:13:00,142.952,142.977,142.952,142.965,124700002.0
2006-05-26 03:14:00,142.968,142.982,142.968,142.975,64700000.0
2006-05-26 03:15:00,142.973,142.985,142.96,142.98,119799997.0
2006-05-26 03:16:00,142.985,142.995,142.975,142.975,111000000.0
2006-05-26 03:17:00,142.978,142.982,142.968,142.981,101099999.0
2006-05-26 03:18:00,142.994,143.018,142.993,143.016,60899999.0
2006-05-26 03:19:00,143.031,143.033,143.005,143.005,75899997.0
2006-05-26 03:20:00,143.008,143.027,143.008,143.023,111599998.0
2006-05-26 03:21:00,143.034,143.065,143.023,143.065,64300001.0
2006-05-26 03:22:00,143.046,143.046,143.0,143.018,132599998.0
2006-05-26 03:23:00,143.014,143.059,143.014,143.059,118500001.0
2006-05-26 03:24:00,143.046,143.052,143.036,143.044,62300001.0
2006-05-26 03:25:00,143.042,143.045,143.021,143.043,79700000.0
2006-05-26 03:26:00,143.054,143.056,143.037,143.049,123299999.0
2006-05-26 03:27:00,143.038,143.038,143.026,143.03,155100002.0
2006-05-26 03:28:00,143.021,143.034,143.013,143.034,61599999.0
2006-05-26 03:29:00,143.038,143.055,143.031,143.055,103100000.0
2006-05-26 03:30:00,143.051,143.055,143.048,143.055,138999998.0
2006-05-26 03:31:00,143.039,143.073,143.035,143.048,119599998.0
2006-05-26 03:32:00,143.028,143.028,143.013,143.023,59700001.0
2006-05-26 03:33:00,143.008,143.036,143.0,143.021,74600000.0
2006-05-26 03:34:00,143.032,143.044,143.032,143.035,64499998.0
2006-05-26 03:35:00,143.032,143.032,143.025,143.025,8800000.0
2006-05-26 03:36:00,143.043,143.062,143.043,143.062,49600001.0
2006-05-26 03:37:00,143.102,143.121,143.084,143.09,200999999.0
2006-05-26 03:38:00,143.098,143.101,143.087,143.097,128600000.0
2006-05-26 03:39:00,143.098,143.115,143.083,143.104,55300001.0
2006-05-26 03:40:00,143.069,143.139,143.069,143.129,160700000.0
2006-05-26 03:41:00,143.128,143.144,143.127,143.143,140400000.0
2006-05-26 03:42:00,143.154,143.155,143.138,143.146,171100001.0
2006-05-26 03:43:00,143.154,143.154,143.129,143.143,104800001.0
2006-05-26 03:44:00,143.152,143.156,143.14,143.152,189999999.0
2006-05-26 03:45:00,143.147,143.16,143.132,143.141,179099998.0
2006-05-26 03:46:00,143.134,143.135,143.117,143.135,78299999.0
2006-05-26 03:47:00,143.13,143.135,143.125,143.135,134400001.0
2006-05-26 03:48:00,143.143,143.159,143.142,143.155,100599999.0
2006-05-26 03:49:00,143.148,143.151,143.13,143.13,49100000.0
2006-05-26 03:50:00,143.132,143.147,143.132,143.14,56100000.0
2006-05-26 03:51:00,143.14,143.14,143.104,143.115,90000000.0
2006-05-26 03:52:00,143.115,143.12,143.076,143.076,145200001.0
2006-05-26 03:53:00,143.069,143.072,143.054,143.068,97599999.0
2006-05-26 03:54:00,143.075,143.075,143.056,143.07,186500000.0
2006-05-26 03:55:00,143.061,143.07,143.054,143.07,87400001.0
2006-05-26 03:56:00,143.079,143.099,143.075,143.093,153800000.0
2006-05-26 03:57:00,143.088,143.088,143.034,143.045,158099998.0
2006-05-26 03:58:00,143.045,143.045,143.028,143.031,72499999.0
2006-05-26 03:59:00,143.034,143.046,143.034,143.046,127300004.0
2006-05-26 04:00:00,143.048,143.051,143.035,143.035,98999999.0
2006-05-26 04:01:00,143.03,143.036,143.023,143.027,89400000.0
2006-05-26 04:02:00,143.023,143.047,143.02,143.038,105800001.0
2006-05-26 04:03:00,143.05,143.05,143.031,143.043,91700000.0
2006-05-26 04:04:00,143.036,143.047,143.024,143.047,62200000.0
2006-05-26 04:05:00,143.05,143.071,143.05,143.071,55200000.0
2006-05-26 04:06:00,143.087,143.106,143.065,143.106,64000000.0
2006-05-26 04:07:00,143.119,143.119,143.096,143.111,89099999.0
2006-05-26 04:08:00,143.142,143.151,143.109,143.122,89900001.0
2006-05-26 04:09:00,143.125,143.137,143.112,143.116,103400001.0
2006-05-26 04:10:00,143.11,143.11,143.074,143.074,50900001.0
2006-05-26 04:11:00,143.067,143.104,143.067,143.104,76800001.0
2006-05-26 04:12:00,143.087,143.087,143.048,143.048,16700000.0
2006-05-26 04:13:00,143.065,143.083,143.065,143.075,74899999.0
2006-05-26 04:14:00,143.069,143.082,143.061,143.082,170000001.0
2006-05-26 04:15:00,143.079,143.093,143.078,143.09,158300001.0
2006-05-26 04:16:00,143.085,143.092,143.072,143.072,91300001.0
2006-05-26 04:17:00,143.079,143.09,143.078,143.08,139800003.0
2006-05-26 04:18:00,143.071,143.095,143.071,143.082,157899999.0
2006-05-26 04:19:00,143.084,143.086,143.071,143.08,131399999.0
2006-05-26 04:20:00,143.087,143.087,143.059,143.059,105800000.0
2006-05-26 04:21:00,143.064,143.078,143.06,143.072,85000000.0
2006-05-26 04:22:00,143.069,143.072,143.054,143.067,131499999.0
2006-05-26 04:23:00,143.068,143.077,143.066,143.075,106400000.0
2006-05-26 04:24:00,143.066,143.097,143.066,143.085,91399999.0
2006-05-26 04:25:00,143.084,143.099,143.077,143.08,164500000.0
2006-05-26 04:26:00,143.085,143.099,143.079,143.098,24800000.0
2006-05-26 04:27:00,143.1,143.125,143.096,143.113,106500000.0
2006-05-26 04:28:00,143.131,143.159,143.125,143.136,117299997.0
2006-05-26 04:29:00,143.14,143.147,143.129,143.137,120100001.0
2006-05-26 04:30:00,143.142,143.145,143.128,143.145,133400001.0
2006-05-26 04:31:00,143.144,143.158,143.144,143.152,57900000.0
2006-05-26 04:32:00,143.159,143.18,143.159,143.18,132299999.0
2006-05-26 04:33:00,143.176,143.176,143.157,143.172,46499999.0
2006-05-26 04:34:00,143.183,143.185,143.176,143.185,60900000.0
2006-05-26 04:35:00,143.181,143.199,143.181,143.19,126600001.0
2006-05-26 04:36:00,143.2,143.208,143.2,143.208,80999997.0
2006-05-26 04:37:00,143.214,143.22,143.21,143.22,110099998.0
2006-05-26 04:38:00,143.209,143.209,143.17,143.17,68899998.0
2006-05-26 04:39:00,143.178,143.18,143.163,143.163,37600001.0
2006-05-26 04:40:00,143.167,143.187,143.167,143.187,108999998.0
2006-05-26 04:41:00,143.189,143.196,143.179,143.196,53100000.0
2006-05-26 04:42:00,143.186,143.188,143.186,143.188,7100000.0
2006-05-26 04:43:00,143.175,143.186,143.172,143.172,50400000.0
2006-05-26 04:44:00,143.163,143.175,143.152,143.171,101600002.0
2006-05-26 04:45:00,143.159,143.171,143.154,143.158,120099999.0
2006-05-26 04:46:00,143.165,143.19,143.165,143.19,58399999.0
2006-05-26 04:47:00,143.19,143.19,143.18,143.19,72800000.0
2006-05-26 04:48:00,143.197,143.234,143.197,143.234,86199999.0
2006-05-26 04:49:00,143.23,143.23,143.2,143.217,68799999.0
2006-05-26 04:50:00,143.21,143.21,143.194,143.201,137300001.0
2006-05-26 04:51:00,143.193,143.201,143.193,143.195,40799999.0
2006-05-26 04:52:00,143.185,143.212,143.185,143.212,138399998.0
2006-05-26 04:53:00,143.226,143.226,143.212,143.215,100400000.0
2006-05-26 04:54:00,143.215,143.217,143.205,143.205,86799998.0
2006-05-26 04:55:00,143.2,143.2,143.192,143.192,95300000.0
2006-05-26 04:56:00,143.192,143.194,143.188,143.19,118300000.0
2006-05-26 04:57:00,143.185,143.199,143.176,143.178,116400001.0
2006-05-26 04:58:00,143.187,143.193,143.187,143.193,11800000.0
2006-05-26 04:59:00,143.195,143.198,143.18,143.18,60599999.0
2006-05-26 05:00:00,143.166,143.166,143.146,143.158,107200000.0
2006-05-26 05:01:00,143.161,143.172,143.153,143.163,114400001.0
2006-05-26 05:02:00,143.163,143.169,143.159,143.159,92600001.0
2006-05-26 05:03:00,143.161,143.167,143.151,143.151,80700001.0
2006-05-26 05:04:00,143.144,143.165,143.144,143.152,241000001.0
2006-05-26 05:05:00,143.141,143.145,143.131,143.145,103100000.0
2006-05-26 05:06:00,143.141,143.149,143.138,143.138,92500002.0
2006-05-26 05:07:00,143.136,143.138,143.131,143.131,41999999.0
2006-05-26 05:08:00,143.146,143.151,143.138,143.142,74899999.0
2006-05-26 05:09:00,143.143,143.153,143.129,143.153,89400000.0
2006-05-26 05:10:00,143.173,143.245,143.173,143.22,88800000.0
2006-05-26 05:11:00,143.22,143.22,143.175,143.175,87900000.0
2006-05-26 05:12:00,143.185,143.2,143.185,143.198,88699998.0
2006-05-26 05:13:00,143.189,143.215,143.189,143.215,73800000.0
2006-05-26 05:14:00,143.208,143.208,143.179,143.179,121599999.0
2006-05-26 05:15:00,143.138,143.138,143.107,143.107,9400000.0
2006-05-26 05:16:00,143.066,143.098,143.066,143.098,85500001.0
2006-05-26 05:17:00,143.084,143.105,143.074,143.084,99600000.0
2006-05-26 05:18:00,143.083,143.087,143.082,143.087,80699999.0
2006-05-26 05:19:00,143.091,143.095,143.085,143.085,95100002.0
2006-05-26 05:20:00,143.093,143.098,143.089,143.098,80799998.0
2006-05-26 05:21:00,143.094,143.094,143.06,143.063,165600000.0
2006-05-26 05:22:00,143.073,143.081,143.064,143.081,132000000.0
2006-05-26 05:23:00,143.072,143.116,143.072,143.116,69400000.0
2006-05-26 05:24:00,143.127,143.127,143.117,143.117,54399999.0
2006-05-26 05:25:00,143.109,143.116,143.096,143.116,83900001.0
2006-05-26 05:26:00,143.11,143.11,143.084,143.085,66699999.0
2006-05-26 05:27:00,143.09,143.099,143.084,143.089,61000000.0
2006-05-26 05:28:00,143.096,143.11,143.093,143.11,106300001.0
2006-05-26 05:29:00,143.115,143.115,143.098,143.11,123000001.0
2006-05-26 05:30:00,143.117,143.127,143.11,143.11,85800000.0
2006-05-26 05:31:00,143.12,143.139,143.12,143.12,68600000.0
2006-05-26 05:32:00,143.113,143.113,143.09,143.09,111899999.0
2006-05-26 05:33:00,143.107,143.113,143.106,143.113,66300002.0
2006-05-26 05:34:00,143.107,143.113,143.103,143.11,92400001.0
2006-05-26 05:35:00,143.117,143.124,143.106,143.113,124700000.0
2006-05-26 05:36:00,143.119,143.131,143.102,143.11,68300000.0
2006-05-26 05:37:00,143.106,143.119,143.106,143.11,61600001.0
2006-05-26 05:38:00,143.102,143.103,143.098,143.1,68700001.0
2006-05-26 05:39:00,143.095,143.104,143.095,143.102,56799999.0
2006-05-26 05:40:00,143.104,143.11,143.098,143.11,73700002.0
2006-05-26 05:41:00,143.105,143.106,143.098,143.098,19700000.0
2006-05-26 05:42:00,143.108,143.108,143.095,143.095,57100000.0
2006-05-26 05:43:00,143.103,143.107,143.1,143.1,73499998.0
2006-05-26 05:44:00,143.102,143.133,143.102,143.133,68300000.0
2006-05-26 05:45:00,143.146,143.226,143.146,143.226,105099999.0
2006-05-26 05:46:00,143.229,143.229,143.18,143.199,156800000.0
2006-05-26 05:47:00,143.209,143.219,143.196,143.198,90000001.0
2006-05-26 05:48:00,143.204,143.217,143.183,143.212,207300002.0
2006-05-26 05:49:00,143.234,143.245,143.223,143.241,91699999.0
2006-05-26 05:50:00,143.251,143.251,143.221,143.221,131700001.0
2006-05-26 05:51:00,143.214,143.231,143.209,143.209,115399999.0
2006-05-26 05:52:00,143.2,143.219,143.2,143.204,107700000.0
2006-05-26 05:53:00,143.202,143.216,143.199,143.203,80799999.0
2006-05-26 05:54:00,143.203,143.226,143.2,143.215,185399999.0
2006-05-26 05:55:00,143.216,143.216,143.198,143.212,84700000.0
2006-05-26 05:56:00,143.207,143.208,143.2,143.2,34900001.0
2006-05-26 05:57:00,143.193,143.203,143.193,143.194,118300000.0
2006-05-26 05:58:00,143.192,143.194,143.175,143.194,59600000.0
2006-05-26 05:59:00,143.195,143.198,143.186,143.187,91099999.0
2006-05-26 06:00:00,143.177,143.189,143.177,143.189,93100000.0
2006-05-26 06:01:00,143.192,143.198,143.192,143.196,102400000.0
2006-05-26 06:02:00,143.194,143.197,143.192,143.195,159800006.0
2006-05-26 06:03:00,143.196,143.209,143.196,143.2,76800000.0
2006-05-26 06:04:00,143.193,143.202,143.182,143.182,141499998.0
2006-05-26 06:05:00,143.168,143.195,143.168,143.195,76599999.0
2006-05-26 06:06:00,143.195,143.205,143.181,143.193,117499999.0
2006-05-26 06:07:00,143.185,143.201,143.173,143.196,145399998.0
2006-05-26 06:08:00,143.202,143.208,143.187,143.208,56800000.0
2006-05-26 06:09:00,143.212,143.227,143.211,143.227,110699998.0
2006-05-26 06:10:00,143.23,143.23,143.225,143.225,83900000.0
2006-05-26 06:11:00,143.228,143.23,143.223,143.23,70500001.0
2006-05-26 06:12:00,143.229,143.241,143.229,143.232,52700000.0
2006-05-26 06:13:00,143.226,143.231,143.215,143.215,102299999.0
2006-05-26 06:14:00,143.23,143.235,143.22,143.22,44800000.0
2006-05-26 06:15:00,143.237,143.237,143.218,143.218,96300001.0
2006-05-26 06:16:00,143.218,143.226,143.209,143.22,50400000.0
2006-05-26 06:17:00,143.222,143.232,143.221,143.231,20600000.0
2006-05-26 06:18:00,143.225,143.235,143.216,143.216,49799998.0
2006-05-26 06:19:00,143.214,143.264,143.21,143.255,93499999.0
2006-05-26 06:20:00,143.251,143.251,143.211,143.233,114400000.0
2006-05-26 06:21:00,143.229,143.254,143.224,143.25,111899997.0
2006-05-26 06:22:00,143.255,143.267,143.25,143.258,112799996.0
2006-05-26 06:23:00,143.257,143.257,143.235,143.237,97000000.0
2006-05-26 06:24:00,143.229,143.237,143.229,143.229,74600000.0
2006-05-26 06:25:00,143.24,143.245,143.229,143.237,28800000.0
2006-05-26 06:26:00,143.236,143.237,143.225,143.225,119899999.0
2006-05-26 06:27:00,143.239,143.239,143.233,143.234,75600002.0
2006-05-26 06:28:00,143.234,143.237,143.221,143.221,80800000.0
2006-05-26 06:29:00,143.219,143.243,143.219,143.234,142000000.0
2006-05-26 06:30:00,143.227,143.227,143.217,143.217,44000000.0
2006-05-26 06:31:00,143.23,143.235,143.222,143.222,16300000.0
2006-05-26 06:32:00,143.203,143.203,143.164,143.168,124600000.0
2006-05-26 06:33:00,143.17,143.176,143.168,143.175,98400000.0
2006-05-26 06:34:00,143.17,143.173,143.168,143.172,101499999.0
2006-05-26 06:35:00,143.172,143.172,143.159,143.163,46900001.0
2006-05-26 06:36:00,143.168,143.176,143.164,143.167,63100000.0
2006-05-26 06:37:00,143.163,143.176,143.162,143.166,60500002.0
2006-05-26 06:38:00,143.179,143.192,143.17,143.171,80600001.0
2006-05-26 06:39:00,143.162,143.178,143.16,143.176,197600000.0
2006-05-26 06:40:00,143.173,143.198,143.164,143.164,156200002.0
2006-05-26 06:41:00,143.174,143.19,143.173,143.188,48200000.0
2006-05-26 06:42:00,143.191,143.196,143.182,143.191,69599999.0
2006-05-26 06:43:00,143.197,143.199,143.191,143.191,111700001.0
2006-05-26 06:44:00,143.196,143.196,143.181,143.184,124000001.0
2006-05-26 06:45:00,143.186,143.186,143.184,143.184,37199998.0
2006-05-26 06:46:00,143.192,143.208,143.183,143.196,62000000.0
2006-05-26 06:47:00,143.204,143.214,143.203,143.205,137800001.0
2006-05-26 06:48:00,143.208,143.213,143.203,143.213,126300000.0
2006-05-26 06:49:00,143.215,143.215,143.199,143.207,114900000.0
2006-05-26 06:50:00,143.21,143.217,143.207,143.217,94999999.0
2006-05-26 06:51:00,143.21,143.21,143.191,143.2,56000000.0
2006-05-26 06:52:00,143.198,143.207,143.19,143.19,92000000.0
2006-05-26 06:53:00,143.194,143.196,143.184,143.188,72000001.0
2006-05-26 06:54:00,143.193,143.208,143.188,143.188,140899996.0
2006-05-26 06:55:00,143.191,143.201,143.19,143.191,101399998.0
2006-05-26 06:56:00,143.195,143.195,143.17,143.18,179300002.0
2006-05-26 06:57:00,143.181,143.181,143.166,143.168,90599999.0
2006-05-26 06:58:00,143.162,143.183,143.149,143.183,116400001.0
2006-05-26 06:59:00,143.194,143.197,143.18,143.191,136700002.0
2006-05-26 07:00:00,143.189,143.19,143.178,143.178,125700000.0
2006-05-26 07:01:00,143.168,143.18,143.168,143.175,37500000.0
2006-05-26 07:02:00,143.168,143.175,143.168,143.173,84700000.0
2006-05-26 07:03:00,143.178,143.178,143.17,143.172,190300002.0
2006-05-26 07:04:00,143.17,143.182,143.17,143.182,85700002.0
2006-05-26 07:05:00,143.169,143.175,143.143,143.157,55900000.0
2006-05-26 07:06:00,143.161,143.163,143.145,143.146,143600000.0
2006-05-26 07:07:00,143.138,143.14,143.13,143.13,95400001.0
2006-05-26 07:08:00,143.135,143.15,143.132,143.139,103099999.0
2006-05-26 07:09:00,143.138,143.146,143.136,143.14,84000000.0
2006-05-26 07:10:00,143.127,143.146,143.127,143.142,153000002.0
2006-05-26 07:11:00,143.15,143.159,143.145,143.155,163599999.0
2006-05-26 07:12:00,143.148,143.148,143.128,143.13,88399999.0
2006-05-26 07:13:00,143.13,143.146,143.129,143.141,97600001.0
2006-05-26 07:14:00,143.135,143.145,143.127,143.134,133100001.0
2006-05-26 07:15:00,143.122,143.138,143.122,143.129,117399998.0
2006-05-26 07:16:00,143.127,143.134,143.117,143.134,67400000.0
2006-05-26 07:17:00,143.126,143.126,143.095,143.109,85499997.0
2006-05-26 07:18:00,143.109,143.122,143.109,143.121,32800000.0
2006-05-26 07:19:00,143.116,143.12,143.103,143.103,62499999.0
2006-05-26 07:20:00,143.098,143.123,143.098,143.123,56400000.0
2006-05-26 07:21:00,143.114,143.116,143.106,143.106,75599999.0
2006-05-26 07:22:00,143.114,143.124,143.11,143.123,68199999.0
2006-05-26 07:23:00,143.14,143.142,143.133,143.14,66100001.0
2006-05-26 07:24:00,143.131,143.15,143.128,143.15,73800001.0
2006-05-26 07:25:00,143.14,143.161,143.132,143.148,109200001.0
2006-05-26 07:26:00,143.148,143.17,143.146,143.17,94499999.0
2006-05-26 07:27:00,143.171,143.174,143.16,143.165,94699999.0
2006-05-26 07:28:00,143.177,143.18,143.175,143.18,66099999.0
2006-05-26 07:29:00,143.176,143.195,143.174,143.195,169500003.0
2006-05-26 07:30:00,143.193,143.198,143.181,143.197,128600001.0
2006-05-26 07:31:00,143.196,143.199,143.188,143.196,129299996.0
2006-05-26 07:32:00,143.2,143.202,143.192,143.192,95899998.0
2006-05-26 07:33:00,143.191,143.198,143.173,143.173,113900002.0
2006-05-26 07:34:00,143.177,143.183,143.17,143.183,81100000.0
2006-05-26 07:35:00,143.169,143.185,143.168,143.172,130000000.0
2006-05-26 07:36:00,143.17,143.17,143.159,143.162,72999998.0
2006-05-26 07:37:00,143.168,143.177,143.157,143.16,77700001.0
2006-05-26 07:38:00,143.169,143.182,143.166,143.167,61600000.0
2006-05-26 07:39:00,143.168,143.177,143.162,143.173,83000000.0
2006-05-26 07:40:00,143.168,143.171,143.163,143.171,73500000.0
2006-05-26 07:41:00,143.172,143.178,143.159,143.171,93500001.0
2006-05-26 07:42:00,143.163,143.169,143.163,143.169,27999999.0
2006-05-26 07:43:00,143.166,143.176,143.166,143.171,100500001.0
2006-05-26 07:44:00,143.167,143.17,143.142,143.142,110200001.0
2006-05-26 07:45:00,143.12,143.12,143.095,143.1,83099999.0
2006-05-26 07:46:00,143.096,143.104,143.086,143.088,92800000.0
2006-05-26 07:47:00,143.09,143.098,143.09,143.09,45600000.0
2006-05-26 07:48:00,143.099,143.128,143.099,143.124,127500003.0
2006-05-26 07:49:00,143.124,143.138,143.116,143.138,28300000.0
2006-05-26 07:50:00,143.159,143.169,143.133,143.141,82000000.0
2006-05-26 07:51:00,143.123,143.129,143.107,143.119,147099999.0
2006-05-26 07:52:00,143.114,143.12,143.111,143.12,64399998.0
2006-05-26 07:53:00,143.132,143.135,143.127,143.127,105900002.0
2006-05-26 07:54:00,143.125,143.125,143.113,143.117,41100000.0
2006-05-26 07:55:00,143.118,143.125,143.118,143.125,82400000.0
2006-05-26 07:56:00,143.129,143.137,143.116,143.123,60000000.0
2006-05-26 07:57:00,143.131,143.14,143.118,143.121,166100003.0
2006-05-26 07:58:00,143.128,143.148,143.128,143.146,67100000.0
2006-05-26 07:59:00,143.141,143.16,143.141,143.16,185599996.0
2006-05-26 08:00:00,143.152,143.152,143.135,143.135,121899999.0
2006-05-26 08:01:00,143.131,143.145,143.124,143.145,54400001.0
2006-05-26 08:02:00,143.148,143.168,143.143,143.168,125799999.0
2006-05-26 08:03:00,143.172,143.183,143.172,143.174,37600000.0
2006-05-26 08:04:00,143.178,143.181,143.16,143.172,114900002.0
2006-05-26 08:05:00,143.164,143.164,143.151,143.16,70900000.0
2006-05-26 08:06:00,143.153,143.153,143.123,143.128,103700000.0
2006-05-26 08:07:00,143.122,143.122,143.107,143.108,133800000.0
2006-05-26 08:08:00,143.098,143.108,143.098,143.108,79999998.0
2006-05-26 08:09:00,143.113,143.122,143.1,143.1,82200001.0
2006-05-26 08:10:00,143.108,143.112,143.106,143.112,52600002.0
2006-05-26 08:11:00,143.127,143.132,143.124,143.13,128100004.0
2006-05-26 08:12:00,143.137,143.14,143.109,143.109,94300000.0
2006-05-26 08:13:00,143.105,143.121,143.105,143.115,99900000.0
2006-05-26 08:14:00,143.116,143.132,143.116,143.132,93099998.0
2006-05-26 08:15:00,143.139,143.145,143.132,143.139,67799999.0
2006-05-26 08:16:00,143.143,143.154,143.139,143.154,122099998.0
2006-05-26 08:17:00,143.148,143.157,143.147,143.153,123500002.0
2006-05-26 08:18:00,143.143,143.159,143.143,143.159,16200000.0
2006-05-26 08:19:00,143.166,143.175,143.16,143.175,74800001.0
2006-05-26 08:20:00,143.183,143.239,143.183,143.204,101999999.0
2006-05-26 08:21:00,143.205,143.219,143.193,143.193,121400002.0
2006-05-26 08:22:00,143.2,143.227,143.2,143.226,24000000.0
2006-05-26 08:23:00,143.217,143.225,143.217,143.219,66399999.0
2006-05-26 08:24:00,143.219,143.23,143.219,143.23,68000000.0
2006-05-26 08:25:00,143.241,143.243,143.23,143.23,52999999.0
2006-05-26 08:26:00,143.248,143.248,143.222,143.226,126199999.0
2006-05-26 08:27:00,143.221,143.232,143.214,143.222,51700000.0
2006-05-26 08:28:00,143.236,143.258,143.225,143.225,127999999.0
2006-05-26 08:29:00,143.242,143.247,143.22,143.22,103899999.0
2006-05-26 08:30:00,143.216,143.227,143.204,143.204,130000002.0
2006-05-26 08:31:00,143.199,143.205,143.194,143.197,68800000.0
2006-05-26 08:32:00,143.176,143.188,143.166,143.188,110100004.0
2006-05-26 08:33:00,143.192,143.2,143.185,143.195,111799998.0
2006-05-26 08:34:00,143.196,143.2,143.169,143.175,192900003.0
2006-05-26 08:35:00,143.158,143.197,143.158,143.197,119700001.0
2006-05-26 08:36:00,143.205,143.205,143.184,143.184,109800003.0
2006-05-26 08:37:00,143.178,143.178,143.158,143.158,118300002.0
2006-05-26 08:38:00,143.159,143.163,143.147,143.152,107800000.0
2006-05-26 08:39:00,143.154,143.157,143.146,143.149,52300000.0
2006-05-26 08:40:00,143.133,143.148,143.117,143.148,67200000.0
2006-05-26 08:41:00,143.153,143.2,143.145,143.2,128500000.0
2006-05-26 08:42:00,143.198,143.198,143.171,143.191,70700000.0
2006-05-26 08:43:00,143.194,143.201,143.173,143.178,68800000.0
2006-05-26 08:44:00,143.17,143.177,143.142,143.142,89300002.0
2006-05-26 08:45:00,143.135,143.135,143.11,143.11,83399999.0
2006-05-26 08:46:00,143.108,143.131,143.108,143.128,102899996.0
2006-05-26 08:47:00,143.116,143.12,143.095,143.095,55400000.0
2006-05-26 08:48:00,143.091,143.111,143.084,143.106,56100000.0
2006-05-26 08:49:00,143.089,143.105,143.087,143.097,97299999.0
2006-05-26 08:50:00,143.101,143.112,143.095,143.1,122900000.0
2006-05-26 08:51:00,143.112,143.112,143.095,143.108,103100001.0
2006-05-26 08:52:00,143.108,143.122,143.107,143.122,55500000.0
2006-05-26 08:53:00,143.124,143.143,143.12,143.143,35500000.0
2006-05-26 08:54:00,143.158,143.159,143.145,143.145,80099999.0
2006-05-26 08:55:00,143.151,143.151,143.133,143.15,99599999.0
2006-05-26 08:56:00,143.16,143.16,143.149,143.15,70800000.0
2006-05-26 08:57:00,143.155,143.17,143.155,143.161,118100002.0
2006-05-26 08:58:00,143.166,143.169,143.149,143.149,41899999.0
2006-05-26 08:59:00,143.148,143.158,143.132,143.132,143199998.0
2006-05-26 09:00:00,143.123,143.132,143.122,143.122,124600002.0
2006-05-26 09:01:00,143.133,143.155,143.125,143.147,188700000.0
2006-05-26 09:02:00,143.162,143.174,143.14,143.15,119700001.0
2006-05-26 09:03:00,143.154,143.155,143.145,143.155,94799998.0
2006-05-26 09:04:00,143.157,143.163,143.14,143.145,122800002.0
2006-05-26 09:05:00,143.145,143.16,143.144,143.16,66900000.0
2006-05-26 09:06:00,143.153,143.185,143.153,143.183,75600000.0
2006-05-26 09:07:00,143.184,143.187,143.179,143.185,115899998.0
2006-05-26 09:08:00,143.191,143.205,143.182,143.185,57000000.0
2006-05-26 09:09:00,143.184,143.214,143.181,143.211,121599998.0
2006-05-26 09:10:00,143.191,143.204,143.184,143.199,48800000.0
2006-05-26 09:11:00,143.19,143.19,143.154,143.173,50100000.0
2006-05-26 09:12:00,143.184,143.209,143.179,143.209,83500000.0
2006-05-26 09:13:00,143.209,143.245,143.201,143.245,79999999.0
2006-05-26 09:14:00,143.223,143.233,143.167,143.167,163200001.0
2006-05-26 09:15:00,143.172,143.195,143.172,143.184,153400003.0
2006-05-26 09:16:00,143.196,143.225,143.196,143.217,48000000.0
2006-05-26 09:17:00,143.201,143.201,143.18,143.183,122399997.0
2006-05-26 09:18:00,143.176,143.182,143.171,143.18,91600001.0
2006-05-26 09:19:00,143.169,143.181,143.167,143.167,137700003.0
2006-05-26 09:20:00,143.165,143.179,143.158,143.166,111699999.0
2006-05-26 09:21:00,143.168,143.169,143.145,143.145,52100000.0
2006-05-26 09:22:00,143.14,143.14,143.132,143.14,80499999.0
2006-05-26 09:23:00,143.14,143.143,143.137,143.137,85600001.0
2006-05-26 09:24:00,143.137,143.145,143.137,143.137,47200000.0
2006-05-26 09:25:00,143.128,143.128,143.115,143.115,24000000.0
2006-05-26 09:26:00,143.115,143.127,143.11,143.125,118299997.0
2006-05-26 09:27:00,143.135,143.156,143.126,143.155,82800000.0
2006-05-26 09:28:00,143.147,143.153,143.136,143.147,85700001.0
2006-05-26 09:29:00,143.15,143.15,143.145,143.145,7200000.0
2006-05-26 09:30:00,143.15,143.155,143.15,143.155,95099999.0
2006-05-26 09:31:00,143.15,143.15,143.147,143.15,40799999.0
2006-05-26 09:32:00,143.15,143.194,143.15,143.194,121099997.0
2006-05-26 09:33:00,143.2,143.201,143.192,143.201,100199999.0
2006-05-26 09:34:00,143.199,143.217,143.197,143.208,102600001.0
2006-05-26 09:35:00,143.208,143.217,143.208,143.215,127600002.0
2006-05-26 09:36:00,143.213,143.213,143.196,143.211,119400001.0
2006-05-26 09:37:00,143.201,143.223,143.193,143.212,104900000.0
2006-05-26 09:38:00,143.226,143.226,143.201,143.206,98400002.0
2006-05-26 09:39:00,143.187,143.204,143.181,143.183,74100000.0
2006-05-26 09:40:00,143.181,143.199,143.181,143.196,93500001.0
2006-05-26 09:41:00,143.199,143.214,143.19,143.192,119100001.0
2006-05-26 09:42:00,143.188,143.215,143.18,143.215,122599999.0
2006-05-26 09:43:00,143.201,143.208,143.197,143.197,66300002.0
2006-05-26 09:44:00,143.201,143.202,143.193,143.201,87599999.0
2006-05-26 09:45:00,143.199,143.21,143.193,143.209,80900000.0
2006-05-26 09:46:00,143.226,143.226,143.21,143.21,109599999.0
2006-05-26 09:47:00,143.206,143.207,143.193,143.207,182200000.0
2006-05-26 09:48:00,143.207,143.216,143.207,143.21,70400000.0
2006-05-26 09:49:00,143.214,143.221,143.211,143.215,183499998.0
2006-05-26 09:50:00,143.221,143.231,143.213,143.214,109400000.0
2006-05-26 09:51:00,143.225,143.225,143.182,143.216,125699998.0
2006-05-26 09:52:00,143.218,143.225,143.212,143.213,60999999.0
2006-05-26 09:53:00,143.223,143.231,143.223,143.23,46800001.0
2006-05-26 09:54:00,143.241,143.267,143.235,143.267,52100000.0
2006-05-26 09:55:00,143.262,143.36,143.258,143.36,129800001.0
2006-05-26 09:56:00,143.347,143.37,143.34,143.37,154000002.0
2006-05-26 09:57:00,143.366,143.377,143.351,143.351,61300000.0
2006-05-26 09:58:00,143.358,143.457,143.348,143.457,99599997.0
2006-05-26 09:59:00,143.481,143.481,143.428,143.428,51199999.0
2006-05-26 10:00:00,143.422,143.429,143.403,143.428,121200002.0
2006-05-26 10:01:00,143.425,143.445,143.425,143.435,138099998.0
2006-05-26 10:02:00,143.437,143.446,143.421,143.427,132700001.0
2006-05-26 10:03:00,143.405,143.44,143.405,143.44,71799998.0
2006-05-26 10:04:00,143.455,143.464,143.443,143.443,39800000.0
2006-05-26 10:05:00,143.447,143.457,143.439,143.45,80800000.0
2006-05-26 10:06:00,143.452,143.466,143.448,143.461,78899999.0
2006-05-26 10:07:00,143.469,143.47,143.433,143.442,90600003.0
2006-05-26 10:08:00,143.476,143.518,143.468,143.518,106600000.0
2006-05-26 10:09:00,143.54,143.54,143.509,143.523,122200001.0
2006-05-26 10:10:00,143.52,143.52,143.488,143.488,84399997.0
2006-05-26 10:11:00,143.482,143.502,143.477,143.478,115799999.0
2006-05-26 10:12:00,143.478,143.482,143.464,143.468,165600001.0
2006-05-26 10:13:00,143.48,143.495,143.46,143.495,93200000.0
2006-05-26 10:14:00,143.484,143.498,143.475,143.475,177600001.0
2006-05-26 10:15:00,143.466,143.491,143.466,143.472,99900000.0
2006-05-26 10:16:00,143.475,143.49,143.467,143.474,118300000.0
2006-05-26 10:17:00,143.485,143.503,143.485,143.495,51500001.0
2006-05-26 10:18:00,143.478,143.485,143.461,143.461,76500000.0
2006-05-26 10:19:00,143.454,143.454,143.435,143.441,112799999.0
2006-05-26 10:20:00,143.43,143.43,143.409,143.43,192700001.0
2006-05-26 10:21:00,143.428,143.436,143.416,143.436,80000000.0
2006-05-26 10:22:00,143.456,143.473,143.433,143.47,153700002.0
2006-05-26 10:23:00,143.472,143.475,143.453,143.453,115300000.0
2006-05-26 10:24:00,143.437,143.468,143.437,143.468,173500002.0
2006-05-26 10:25:00,143.472,143.472,143.443,143.445,141299999.0
2006-05-26 10:26:00,143.435,143.435,143.428,143.428,170600000.0
2006-05-26 10:27:00,143.43,143.442,143.43,143.442,23200000.0
2006-05-26 10:28:00,143.425,143.44,143.425,143.44,18800000.0
2006-05-26 10:29:00,143.447,143.51,143.447,143.51,109199998.0
2006-05-26 10:30:00,143.522,143.525,143.499,143.505,56100000.0
2006-05-26 10:31:00,143.509,143.509,143.499,143.509,107899998.0
2006-05-26 10:32:00,143.508,143.521,143.498,143.521,106000001.0
2006-05-26 10:33:00,143.506,143.507,143.496,143.506,102300000.0
2006-05-26 10:34:00,143.508,143.525,143.508,143.52,89599999.0
2006-05-26 10:35:00,143.522,143.528,143.521,143.522,134800001.0
2006-05-26 10:36:00,143.523,143.548,143.523,143.537,127900000.0
2006-05-26 10:37:00,143.546,143.562,143.546,143.562,104099997.0
2006-05-26 10:38:00,143.562,143.562,143.54,143.54,82100002.0
2006-05-26 10:39:00,143.524,143.524,143.5,143.522,72500000.0
2006-05-26 10:40:00,143.517,143.517,143.506,143.509,142999999.0
2006-05-26 10:41:00,143.502,143.51,143.502,143.51,62899999.0
2006-05-26 10:42:00,143.504,143.507,143.496,143.496,130099999.0
2006-05-26 10:43:00,143.495,143.497,143.483,143.485,75000000.0
2006-05-26 10:44:00,143.49,143.493,143.483,143.493,68500000.0
2006-05-26 10:45:00,143.488,143.488,143.461,143.475,88099998.0
2006-05-26 10:46:00,143.48,143.49,143.48,143.49,83099998.0
2006-05-26 10:47:00,143.493,143.493,143.464,143.475,176000001.0
2006-05-26 10:48:00,143.465,143.47,143.452,143.46,83400000.0
2006-05-26 10:49:00,143.458,143.459,143.45,143.459,100700000.0
2006-05-26 10:50:00,143.454,143.454,143.428,143.437,122400002.0
2006-05-26 10:51:00,143.44,143.45,143.424,143.45,48300000.0
2006-05-26 10:52:00,143.445,143.456,143.441,143.441,90399998.0
2006-05-26 10:53:00,143.344,143.413,143.196,143.413,71700000.0
2006-05-26 10:54:00,143.414,143.418,143.404,143.415,128200001.0
2006-05-26 10:55:00,143.415,143.424,143.415,143.418,137199999.0
2006-05-26 10:56:00,143.427,143.432,143.412,143.412,86900000.0
2006-05-26 10:57:00,143.398,143.398,143.38,143.385,51800000.0
2006-05-26 10:58:00,143.385,143.4,143.385,143.4,85100000.0
2006-05-26 10:59:00,143.388,143.388,143.377,143.377,60500001.0
2006-05-26 11:00:00,143.383,143.385,143.372,143.378,58900000.0
2006-05-26 11:01:00,143.374,143.38,143.362,143.37,151499998.0
2006-05-26 11:02:00,143.371,143.371,143.363,143.366,153700000.0
2006-05-26 11:03:00,143.365,143.375,143.359,143.364,76200001.0
2006-05-26 11:04:00,143.377,143.394,143.377,143.381,82800000.0
2006-05-26 11:05:00,143.398,143.401,143.388,143.401,106399999.0
2006-05-26 11:06:00,143.418,143.429,143.418,143.427,171700000.0
2006-05-26 11:07:00,143.426,143.429,143.419,143.419,57599999.0
2006-05-26 11:08:00,143.411,143.416,143.401,143.404,193800000.0
2006-05-26 11:09:00,143.41,143.414,143.406,143.414,74799999.0
2006-05-26 11:10:00,143.406,143.406,143.389,143.391,90199999.0
2006-05-26 11:11:00,143.392,143.397,143.379,143.38,85500000.0
2006-05-26 11:12:00,143.387,143.423,143.385,143.423,115800000.0
2006-05-26 11:13:00,143.422,143.422,143.391,143.391,130099998.0
2006-05-26 11:14:00,143.394,143.425,143.394,143.42,44600001.0
2006-05-26 11:15:00,143.413,143.415,143.404,143.413,102500001.0
2006-05-26 11:16:00,143.403,143.407,143.397,143.405,78800000.0
2006-05-26 11:17:00,143.409,143.41,143.382,143.405,117400000.0
2006-05-26 11:18:00,143.414,143.419,143.402,143.41,86800001.0
2006-05-26 11:19:00,143.403,143.428,143.401,143.424,65600000.0
2006-05-26 11:20:00,143.415,143.431,143.415,143.427,85500000.0
2006-05-26 11:21:00,143.429,143.429,143.417,143.426,118099999.0
2006-05-26 11:22:00,143.426,143.445,143.423,143.439,70400000.0
2006-05-26 11:23:00,143.43,143.441,143.427,143.427,55600000.0
2006-05-26 11:24:00,143.434,143.434,143.414,143.414,103700000.0
2006-05-26 11:25:00,143.407,143.422,143.4,143.415,187399999.0
2006-05-26 11:26:00,143.407,143.411,143.397,143.4,60800001.0
2006-05-26 11:27:00,143.399,143.409,143.387,143.395,119600002.0
2006-05-26 11:28:00,143.4,143.413,143.4,143.402,61900000.0
2006-05-26 11:29:00,143.417,143.417,143.395,143.396,99500001.0
2006-05-26 11:30:00,143.394,143.41,143.392,143.41,91500000.0
2006-05-26 11:31:00,143.41,143.438,143.41,143.424,152899998.0
2006-05-26 11:32:00,143.425,143.435,143.422,143.428,92699999.0
2006-05-26 11:33:00,143.434,143.434,143.42,143.425,68099999.0
2006-05-26 11:34:00,143.424,143.424,143.406,143.41,106000000.0
2006-05-26 11:35:00,143.406,143.426,143.406,143.413,161799998.0
2006-05-26 11:36:00,143.431,143.431,143.415,143.421,111900000.0
2006-05-26 11:37:00,143.421,143.43,143.411,143.425,59999999.0
2006-05-26 11:38:00,143.427,143.442,143.427,143.439,105800001.0
2006-05-26 11:39:00,143.436,143.436,143.417,143.426,82199999.0
2006-05-26 11:40:00,143.423,143.432,143.423,143.426,24400000.0
2006-05-26 11:41:00,143.422,143.429,143.407,143.407,84299999.0
2006-05-26 11:42:00,143.409,143.436,143.409,143.425,78000000.0
2006-05-26 11:43:00,143.434,143.435,143.418,143.42,91900002.0
2006-05-26 11:44:00,143.409,143.425,143.387,143.425,67400000.0
2006-05-26 11:45:00,143.428,143.441,143.422,143.435,100399999.0
2006-05-26 11:46:00,143.437,143.48,143.437,143.48,52000000.0
2006-05-26 11:47:00,143.473,143.477,143.459,143.459,104900001.0
2006-05-26 11:48:00,143.461,143.461,143.435,143.439,133999999.0
2006-05-26 11:49:00,143.434,143.452,143.429,143.452,122100001.0
2006-05-26 11:50:00,143.434,143.44,143.431,143.433,69900000.0
2006-05-26 11:51:00,143.42,143.43,143.418,143.428,57700000.0
2006-05-26 11:52:00,143.411,143.427,143.411,143.421,80099999.0
2006-05-26 11:53:00,143.42,143.424,143.41,143.413,69699999.0
2006-05-26 11:54:00,143.408,143.408,143.393,143.399,161099999.0
2006-05-26 11:55:00,143.404,143.425,143.39,143.425,109999999.0
2006-05-26 11:56:00,143.435,143.435,143.418,143.429,63399999.0
2006-05-26 11:57:00,143.431,143.439,143.42,143.42,45500000.0
2006-05-26 11:58:00,143.418,143.42,143.393,143.4,124299998.0
2006-05-26 11:59:00,143.411,143.411,143.397,143.411,127999999.0
2006-05-26 12:00:00,143.41,143.417,143.404,143.408,104900000.0
2006-05-26 12:01:00,143.408,143.433,143.401,143.425,176999999.0
2006-05-26 12:02:00,143.431,143.441,143.414,143.414,112899999.0
2006-05-26 12:03:00,143.411,143.414,143.406,143.414,89600000.0
2006-05-26 12:04:00,143.42,143.424,143.412,143.424,70300000.0
2006-05-26 12:05:00,143.427,143.429,143.414,143.427,93200000.0
2006-05-26 12:06:00,143.427,143.429,143.414,143.418,133499999.0
2006-05-26 12:07:00,143.407,143.424,143.407,143.419,58400000.0
2006-05-26 12:08:00,143.418,143.422,143.413,143.413,66299999.0
2006-05-26 12:09:00,143.417,143.418,143.408,143.408,13600000.0
2006-05-26 12:10:00,143.417,143.421,143.413,143.416,73400002.0
2006-05-26 12:11:00,143.415,143.415,143.41,143.415,57900000.0
2006-05-26 12:12:00,143.411,143.411,143.407,143.41,125200002.0
2006-05-26 12:13:00,143.414,143.424,143.414,143.416,83799999.0
2006-05-26 12:14:00,143.417,143.424,143.41,143.423,157800000.0
2006-05-26 12:15:00,143.417,143.425,143.413,143.418,213200002.0
2006-05-26 12:16:00,143.42,143.432,143.419,143.432,94500000.0
2006-05-26 12:17:00,143.435,143.447,143.435,143.447,62900002.0
2006-05-26 12:18:00,143.442,143.449,143.438,143.438,38300000.0
2006-05-26 12:19:00,143.433,143.46,143.433,143.454,128400001.0
2006-05-26 12:20:00,143.45,143.465,143.445,143.462,83700000.0
2006-05-26 12:21:00,143.463,143.472,143.46,143.465,174700003.0
2006-05-26 12:22:00,143.462,143.471,143.462,143.471,37000000.0
2006-05-26 12:23:00,143.475,143.48,143.47,143.471,101099999.0
2006-05-26 12:24:00,143.47,143.474,143.458,143.46,61599999.0
2006-05-26 12:25:00,143.457,143.457,143.443,143.443,65499999.0
2006-05-26 12:26:00,143.44,143.446,143.427,143.427,107100000.0
2006-05-26 12:27:00,143.423,143.427,143.396,143.396,50100000.0
2006-05-26 12:28:00,143.391,143.391,143.381,143.381,50800000.0
2006-05-26 12:29:00,143.382,143.392,143.377,143.377,112799999.0
2006-05-26 12:30:00,143.375,143.385,143.375,143.385,113699999.0
2006-05-26 12:31:00,143.377,143.377,143.358,143.364,91600001.0
2006-05-26 12:32:00,143.373,143.381,143.372,143.373,63399999.0
2006-05-26 12:33:00,143.377,143.377,143.371,143.373,39099999.0
2006-05-26 12:34:00,143.373,143.39,143.368,143.39,110100001.0
2006-05-26 12:35:00,143.391,143.397,143.386,143.393,41300000.0
2006-05-26 12:36:00,143.398,143.398,143.389,143.392,40800000.0
2006-05-26 12:37:00,143.396,143.396,143.385,143.385,103000003.0
2006-05-26 12:38:00,143.393,143.423,143.393,143.409,122200001.0
2006-05-26 12:39:00,143.415,143.426,143.408,143.423,71300001.0
2006-05-26 12:40:00,143.416,143.416,143.389,143.407,106300001.0
2006-05-26 12:41:00,143.39,143.402,143.39,143.392,106599998.0
2006-05-26 12:42:00,143.387,143.411,143.383,143.395,62399999.0
2006-05-26 12:43:00,143.4,143.417,143.393,143.417,132700000.0
2006-05-26 12:44:00,143.41,143.415,143.397,143.41,130500000.0
2006-05-26 12:45:00,143.415,143.415,143.396,143.396,55300000.0
2006-05-26 12:46:00,143.409,143.439,143.409,143.418,118399999.0
2006-05-26 12:47:00,143.406,143.415,143.405,143.405,102400000.0
2006-05-26 12:48:00,143.411,143.411,143.378,143.39,46400000.0
2006-05-26 12:49:00,143.387,143.393,143.379,143.379,49800000.0
2006-05-26 12:50:00,143.381,143.384,143.364,143.373,149200001.0
2006-05-26 12:51:00,143.38,143.382,143.373,143.382,61700000.0
2006-05-26 12:52:00,143.378,143.378,143.366,143.367,51200000.0
2006-05-26 12:53:00,143.379,143.379,143.365,143.37,128599996.0
2006-05-26 12:54:00,143.359,143.379,143.359,143.373,122100002.0
2006-05-26 12:55:00,143.363,143.371,143.353,143.358,92700002.0
2006-05-26 12:56:00,143.348,143.356,143.339,143.356,147499997.0
2006-05-26 12:57:00,143.356,143.375,143.354,143.37,120700000.0
2006-05-26 12:58:00,143.363,143.373,143.35,143.35,90900001.0
2006-05-26 12:59:00,143.351,143.351,143.286,143.286,114100003.0
2006-05-26 13:00:00,143.289,143.317,143.284,143.317,26300000.0
2006-05-26 13:01:00,143.322,143.327,143.317,143.322,151399998.0
2006-05-26 13:02:00,143.329,143.347,143.329,143.345,77100001.0
2006-05-26 13:03:00,143.346,143.366,143.343,143.359,131600001.0
2006-05-26 13:04:00,143.365,143.371,143.361,143.361,32100000.0
2006-05-26 13:05:00,143.351,143.386,143.351,143.38,92500001.0
2006-05-26 13:06:00,143.39,143.395,143.375,143.392,87500001.0
2006-05-26 13:07:00,143.398,143.409,143.397,143.401,170800004.0
2006-05-26 13:08:00,143.395,143.395,143.373,143.385,19200000.0
2006-05-26 13:09:00,143.385,143.398,143.375,143.391,110399998.0
2006-05-26 13:10:00,143.383,143.388,143.377,143.382,134600000.0
2006-05-26 13:11:00,143.375,143.377,143.362,143.375,67600000.0
2006-05-26 13:12:00,143.369,143.382,143.369,143.382,72099999.0
2006-05-26 13:13:00,143.383,143.403,143.373,143.373,150900000.0
2006-05-26 13:14:00,143.36,143.372,143.359,143.372,54200000.0
2006-05-26 13:15:00,143.371,143.376,143.363,143.374,133099999.0
2006-05-26 13:16:00,143.371,143.38,143.368,143.376,79900000.0
2006-05-26 13:17:00,143.371,143.381,143.369,143.375,100700000.0
2006-05-26 13:18:00,143.38,143.394,143.378,143.394,59700000.0
2006-05-26 13:19:00,143.397,143.402,143.38,143.38,36500000.0
2006-05-26 13:20:00,143.382,143.383,143.373,143.373,33100000.0
2006-05-26 13:21:00,143.37,143.395,143.37,143.395,59600000.0
2006-05-26 13:22:00,143.398,143.414,143.392,143.414,40300000.0
2006-05-26 13:23:00,143.403,143.403,143.399,143.4,63000000.0
2006-05-26 13:24:00,143.4,143.413,143.397,143.413,71899998.0
2006-05-26 13:25:00,143.403,143.403,143.386,143.388,93500000.0
2006-05-26 13:26:00,143.385,143.39,143.381,143.388,74700001.0
2006-05-26 13:27:00,143.392,143.406,143.392,143.403,59899999.0
2006-05-26 13:28:00,143.4,143.415,143.4,143.415,94999999.0
2006-05-26 13:29:00,143.424,143.441,143.41,143.41,40800000.0
2006-05-26 13:30:00,143.398,143.411,143.391,143.401,115300000.0
2006-05-26 13:31:00,143.39,143.405,143.385,143.405,80299999.0
2006-05-26 13:32:00,143.386,143.418,143.386,143.411,75200001.0
2006-05-26 13:33:00,143.422,143.423,143.408,143.418,69799999.0
2006-05-26 13:34:00,143.41,143.428,143.41,143.428,137700002.0
2006-05-26 13:35:00,143.413,143.453,143.413,143.447,55200000.0
2006-05-26 13:36:00,143.448,143.453,143.447,143.453,81899998.0
2006-05-26 13:37:00,143.447,143.454,143.44,143.451,63299999.0
2006-05-26 13:38:00,143.45,143.471,143.449,143.462,58600000.0
2006-05-26 13:39:00,143.474,143.478,143.454,143.454,99300000.0
2006-05-26 13:40:00,143.451,143.465,143.451,143.465,164299998.0
2006-05-26 13:41:00,143.462,143.473,143.46,143.473,43000000.0
2006-05-26 13:42:00,143.47,143.473,143.462,143.473,59400000.0
2006-05-26 13:43:00,143.474,143.479,143.463,143.475,36800000.0
2006-05-26 13:44:00,143.474,143.484,143.466,143.466,79300000.0
2006-05-26 13:45:00,143.462,143.477,143.462,143.472,94800000.0
2006-05-26 13:46:00,143.469,143.469,143.444,143.447,73000000.0
2006-05-26 13:47:00,143.44,143.452,143.435,143.44,140900002.0
2006-05-26 13:48:00,143.444,143.444,143.443,143.443,52000000.0
2006-05-26 13:49:00,143.421,143.436,143.421,143.422,90399999.0
2006-05-26 13:50:00,143.416,143.447,143.416,143.444,102400000.0
2006-05-26 13:51:00,143.448,143.448,143.434,143.438,40599999.0
2006-05-26 13:52:00,143.429,143.444,143.425,143.44,80199999.0
2006-05-26 13:53:00,143.439,143.439,143.43,143.43,89999999.0
2006-05-26 13:54:00,143.428,143.435,143.425,143.435,36800000.0
2006-05-26 13:55:00,143.458,143.499,143.458,143.484,85199999.0
2006-05-26 13:56:00,143.493,143.505,143.486,143.491,176700000.0
2006-05-26 13:57:00,143.486,143.527,143.484,143.527,124100000.0
2006-05-26 13:58:00,143.54,143.54,143.477,143.477,112600001.0
2006-05-26 13:59:00,143.473,143.506,143.473,143.506,47800000.0
2006-05-26 14:00:00,143.517,143.517,143.462,143.462,89600000.0
2006-05-26 14:01:00,143.476,143.483,143.466,143.483,114199999.0
2006-05-26 14:02:00,143.477,143.482,143.473,143.477,149400000.0
2006-05-26 14:03:00,143.488,143.49,143.466,143.47,93299998.0
2006-05-26 14:04:00,143.474,143.482,143.468,143.482,175399998.0
2006-05-26 14:05:00,143.471,143.471,143.44,143.453,134799999.0
2006-05-26 14:06:00,143.444,143.444,143.415,143.424,94799998.0
2006-05-26 14:07:00,143.423,143.438,143.423,143.43,120800000.0
2006-05-26 14:08:00,143.435,143.441,143.425,143.438,140500000.0
2006-05-26 14:09:00,143.443,143.466,143.437,143.45,92000001.0
2006-05-26 14:10:00,143.451,143.467,143.443,143.443,97599999.0
2006-05-26 14:11:00,143.444,143.464,143.431,143.459,45900000.0
2006-05-26 14:12:00,143.466,143.481,143.46,143.468,209099995.0
2006-05-26 14:13:00,143.458,143.466,143.44,143.453,144999999.0
2006-05-26 14:14:00,143.455,143.473,143.443,143.468,42100000.0
2006-05-26 14:15:00,143.476,143.49,143.471,143.485,59800000.0
2006-05-26 14:16:00,143.479,143.484,143.474,143.474,34999999.0
2006-05-26 14:17:00,143.472,143.475,143.462,143.463,52300000.0
2006-05-26 14:18:00,143.448,143.449,143.434,143.447,62799999.0
2006-05-26 14:19:00,143.44,143.441,143.421,143.427,168100002.0
2006-05-26 14:20:00,143.418,143.425,143.41,143.422,144600001.0
2006-05-26 14:21:00,143.409,143.417,143.408,143.412,86600000.0
2006-05-26 14:22:00,143.427,143.479,143.427,143.472,59599999.0
2006-05-26 14:23:00,143.477,143.479,143.456,143.464,106599999.0
2006-05-26 14:24:00,143.452,143.452,143.432,143.447,50399999.0
2006-05-26 14:25:00,143.432,143.435,143.419,143.423,131500000.0
2006-05-26 14:26:00,143.435,143.451,143.429,143.451,94100000.0
2006-05-26 14:27:00,143.455,143.456,143.437,143.439,105599999.0
2006-05-26 14:28:00,143.432,143.439,143.431,143.439,101100001.0
2006-05-26 14:29:00,143.447,143.452,143.403,143.403,75799999.0
2006-05-26 14:30:00,143.372,143.372,143.313,143.316,32600000.0
2006-05-26 14:31:00,143.362,143.431,143.362,143.428,203000003.0
2006-05-26 14:32:00,143.445,143.478,143.445,143.471,56800000.0
2006-05-26 14:33:00,143.483,143.492,143.449,143.449,89100000.0
2006-05-26 14:34:00,143.418,143.454,143.399,143.454,84300000.0
2006-05-26 14:35:00,143.46,143.478,143.444,143.454,119499998.0
2006-05-26 14:36:00,143.453,143.471,143.437,143.437,139699998.0
2006-05-26 14:37:00,143.421,143.443,143.42,143.434,89599999.0
2006-05-26 14:38:00,143.425,143.455,143.421,143.45,164399998.0
2006-05-26 14:39:00,143.452,143.452,143.425,143.445,154999995.0
2006-05-26 14:40:00,143.451,143.451,143.384,143.384,49399999.0
2006-05-26 14:41:00,143.38,143.404,143.38,143.392,100499999.0
2006-05-26 14:42:00,143.376,143.376,143.342,143.355,107399999.0
2006-05-26 14:43:00,143.35,143.37,143.334,143.345,67500000.0
2006-05-26 14:44:00,143.37,143.375,143.355,143.365,92000000.0
2006-05-26 14:45:00,143.367,143.373,143.351,143.373,90600001.0
2006-05-26 14:46:00,143.402,143.411,143.374,143.409,95100001.0
2006-05-26 14:47:00,143.42,143.428,143.379,143.39,114199998.0
2006-05-26 14:48:00,143.4,143.426,143.399,143.408,73200001.0
2006-05-26 14:49:00,143.408,143.412,143.362,143.362,111699999.0
2006-05-26 14:50:00,143.368,143.389,143.368,143.379,32200000.0
2006-05-26 14:51:00,143.373,143.403,143.369,143.38,91000001.0
2006-05-26 14:52:00,143.373,143.391,143.372,143.38,143000001.0
2006-05-26 14:53:00,143.371,143.391,143.371,143.386,140199999.0
2006-05-26 14:54:00,143.396,143.396,143.346,143.346,43200000.0
2006-05-26 14:55:00,143.344,143.372,143.344,143.365,91099999.0
2006-05-26 14:56:00,143.383,143.395,143.376,143.395,149599999.0
2006-05-26 14:57:00,143.395,143.406,143.386,143.403,138699999.0
2006-05-26 14:58:00,143.415,143.427,143.408,143.41,59500000.0
2006-05-26 14:59:00,143.428,143.428,143.409,143.409,149099995.0
2006-05-26 15:00:00,143.419,143.422,143.398,143.398,64300000.0
2006-05-26 15:01:00,143.395,143.428,143.395,143.407,127299999.0
2006-05-26 15:02:00,143.41,143.419,143.406,143.406,107700001.0
2006-05-26 15:03:00,143.413,143.434,143.413,143.431,50000000.0
2006-05-26 15:04:00,143.444,143.453,143.44,143.44,36700000.0
2006-05-26 15:05:00,143.428,143.432,143.424,143.424,61400001.0
2006-05-26 15:06:00,143.424,143.424,143.411,143.416,44800000.0
2006-05-26 15:07:00,143.414,143.42,143.41,143.41,98700002.0
2006-05-26 15:08:00,143.422,143.432,143.415,143.415,60100001.0
2006-05-26 15:09:00,143.403,143.427,143.403,143.419,35700000.0
2006-05-26 15:10:00,143.408,143.438,143.408,143.438,74299999.0
2006-05-26 15:11:00,143.434,143.449,143.431,143.437,99799999.0
2006-05-26 15:12:00,143.445,143.457,143.441,143.447,138899999.0
2006-05-26 15:13:00,143.45,143.464,143.43,143.43,104300002.0
2006-05-26 15:14:00,143.443,143.458,143.422,143.425,150300000.0
2006-05-26 15:15:00,143.417,143.42,143.391,143.414,104100000.0
2006-05-26 15:16:00,143.401,143.401,143.349,143.362,82599999.0
2006-05-26 15:17:00,143.372,143.404,143.369,143.404,44200000.0
2006-05-26 15:18:00,143.4,143.4,143.385,143.385,56500000.0
2006-05-26 15:19:00,143.395,143.41,143.387,143.387,82100000.0
2006-05-26 15:20:00,143.391,143.404,143.376,143.389,179999994.0
2006-05-26 15:21:00,143.362,143.379,143.331,143.337,162700002.0
2006-05-26 15:22:00,143.353,143.407,143.336,143.407,178700001.0
2006-05-26 15:23:00,143.454,143.49,143.411,143.454,176100000.0
2006-05-26 15:24:00,143.458,143.47,143.449,143.464,166800003.0
2006-05-26 15:25:00,143.454,143.454,143.4,143.4,70800000.0
2006-05-26 15:26:00,143.399,143.419,143.378,143.378,72800000.0
2006-05-26 15:27:00,143.375,143.389,143.366,143.383,56200001.0
2006-05-26 15:28:00,143.395,143.395,143.36,143.373,154999998.0
2006-05-26 15:29:00,143.38,143.409,143.38,143.399,60499999.0
2006-05-26 15:30:00,143.386,143.41,143.376,143.41,48600000.0
2006-05-26 15:31:00,143.412,143.512,143.412,143.491,126200000.0
2006-05-26 15:32:00,143.483,143.501,143.468,143.474,89300001.0
2006-05-26 15:33:00,143.469,143.488,143.461,143.483,62500000.0
2006-05-26 15:34:00,143.445,143.445,143.324,143.409,82400000.0
2006-05-26 15:35:00,143.435,143.435,143.361,143.361,65400000.0
2006-05-26 15:36:00,143.36,143.378,143.355,143.363,75200000.0
2006-05-26 15:37:00,143.368,143.405,143.364,143.403,72500000.0
2006-05-26 15:38:00,143.377,143.377,143.353,143.365,69000002.0
2006-05-26 15:39:00,143.382,143.39,143.372,143.39,117799999.0
2006-05-26 15:40:00,143.386,143.392,143.376,143.386,175200000.0
2006-05-26 15:41:00,143.391,143.409,143.388,143.388,37699999.0
2006-05-26 15:42:00,143.377,143.39,143.373,143.378,67200001.0
2006-05-26 15:43:00,143.344,143.354,143.319,143.325,133099998.0
2006-05-26 15:44:00,143.314,143.328,143.301,143.311,123799999.0
2006-05-26 15:45:00,143.314,143.391,143.308,143.376,83599999.0
2006-05-26 15:46:00,143.353,143.364,143.339,143.35,46600000.0
2006-05-26 15:47:00,143.35,143.362,143.333,143.34,69300000.0
2006-05-26 15:48:00,143.353,143.388,143.353,143.388,55500001.0
2006-05-26 15:49:00,143.43,143.478,143.43,143.448,107700001.0
2006-05-26 15:50:00,143.441,143.451,143.406,143.422,64300000.0
2006-05-26 15:51:00,143.435,143.435,143.38,143.38,117799998.0
2006-05-26 15:52:00,143.406,143.44,143.365,143.371,126499998.0
2006-05-26 15:53:00,143.39,143.406,143.378,143.379,166500004.0
2006-05-26 15:54:00,143.38,143.383,143.342,143.354,61700000.0
2006-05-26 15:55:00,143.355,143.365,143.355,143.355,88399998.0
2006-05-26 15:56:00,143.346,143.363,143.327,143.327,88499999.0
2006-05-26 15:57:00,143.34,143.363,143.333,143.333,133499999.0
2006-05-26 15:58:00,143.32,143.339,143.32,143.33,61600001.0
2006-05-26 15:59:00,143.34,143.365,143.34,143.365,126000004.0
2006-05-26 16:00:00,143.331,143.335,143.284,143.284,97999999.0
2006-05-26 16:01:00,143.261,143.283,143.255,143.269,44900000.0
2006-05-26 16:02:00,143.245,143.266,143.218,143.225,65900001.0
2006-05-26 16:03:00,143.241,143.273,143.241,143.273,59600001.0
2006-05-26 16:04:00,143.265,143.265,143.227,143.237,170699998.0
2006-05-26 16:05:00,143.233,143.243,143.222,143.24,80899998.0
2006-05-26 16:06:00,143.242,143.249,143.207,143.208,73000000.0
2006-05-26 16:07:00,143.214,143.214,143.2,143.2,70300000.0
2006-05-26 16:08:00,143.188,143.199,143.165,143.18,104700002.0
2006-05-26 16:09:00,143.168,143.229,143.168,143.229,106800000.0
2006-05-26 16:10:00,143.231,143.265,143.229,143.265,76000000.0
2006-05-26 16:11:00,143.272,143.287,143.267,143.267,102700003.0
2006-05-26 16:12:00,143.25,143.295,143.246,143.293,26900000.0
2006-05-26 16:13:00,143.317,143.317,143.262,143.262,60000000.0
2006-05-26 16:14:00,143.278,143.278,143.246,143.249,76800000.0
2006-05-26 16:15:00,143.253,143.284,143.244,143.282,84100000.0
2006-05-26 16:16:00,143.256,143.257,143.211,143.211,135800001.0
2006-05-26 16:17:00,143.211,143.224,143.193,143.193,151100001.0
2006-05-26 16:18:00,143.188,143.188,143.149,143.158,142300001.0
2006-05-26 16:19:00,143.148,143.173,143.147,143.162,79300000.0
2006-05-26 16:20:00,143.169,143.2,143.169,143.2,106399999.0
2006-05-26 16:21:00,143.207,143.218,143.207,143.218,64600000.0
2006-05-26 16:22:00,143.222,143.248,143.222,143.225,116899998.0
2006-05-26 16:23:00,143.222,143.222,143.203,143.203,139200003.0
2006-05-26 16:24:00,143.187,143.195,143.177,143.184,89099999.0
2006-05-26 16:25:00,143.168,143.172,143.134,143.134,115700001.0
2006-05-26 16:26:00,143.134,143.134,143.094,143.094,64600000.0
2006-05-26 16:27:00,143.103,143.103,143.054,143.06,106300000.0
2006-05-26 16:28:00,143.065,143.081,143.059,143.076,185100002.0
2006-05-26 16:29:00,143.077,143.086,143.055,143.062,143000001.0
2006-05-26 16:30:00,143.079,143.093,143.074,143.086,53399999.0
2006-05-26 16:31:00,143.084,143.158,143.084,143.158,45200000.0
2006-05-26 16:32:00,143.171,143.181,143.148,143.155,165500000.0
2006-05-26 16:33:00,143.15,143.163,143.137,143.163,110000003.0
2006-05-26 16:34:00,143.182,143.252,143.182,143.217,118599999.0
2006-05-26 16:35:00,143.209,143.209,143.192,143.192,53300001.0
2006-05-26 16:36:00,143.175,143.204,143.175,143.194,63700000.0
2006-05-26 16:37:00,143.171,143.171,143.155,143.155,127400000.0
2006-05-26 16:38:00,143.153,143.158,143.144,143.152,167200000.0
2006-05-26 16:39:00,143.158,143.168,143.155,143.166,103100001.0
2006-05-26 16:40:00,143.172,143.181,143.162,143.177,139899999.0
2006-05-26 16:41:00,143.167,143.174,143.143,143.145,68800000.0
2006-05-26 16:42:00,143.147,143.147,143.134,143.135,165299995.0
2006-05-26 16:43:00,143.162,143.206,143.162,143.195,145400002.0
2006-05-26 16:44:00,143.185,143.203,143.167,143.169,141800002.0
2006-05-26 16:45:00,143.168,143.235,143.166,143.216,102400001.0
2006-05-26 16:46:00,143.222,143.242,143.209,143.229,98899998.0
2006-05-26 16:47:00,143.226,143.239,143.204,143.204,133100000.0
2006-05-26 16:48:00,143.178,143.21,143.166,143.208,54400000.0
2006-05-26 16:49:00,143.199,143.213,143.191,143.194,70500000.0
2006-05-26 16:50:00,143.188,143.222,143.181,143.222,116400002.0
2006-05-26 16:51:00,143.232,143.239,143.23,143.231,116599999.0
2006-05-26 16:52:00,143.231,143.231,143.218,143.221,129299998.0
2006-05-26 16:53:00,143.232,143.233,143.195,143.195,109500001.0
2006-05-26 16:54:00,143.214,143.246,143.214,143.232,40600000.0
2006-05-26 16:55:00,143.23,143.234,143.209,143.215,116800000.0
2006-05-26 16:56:00,143.215,143.215,143.196,143.204,90699998.0
2006-05-26 16:57:00,143.211,143.222,143.207,143.218,118600001.0
2006-05-26 16:58:00,143.237,143.238,143.221,143.232,151500000.0
2006-05-26 16:59:00,143.241,143.242,143.231,143.233,44800000.0
2006-05-26 17:00:00,143.246,143.258,143.24,143.258,109100000.0
2006-05-26 17:01:00,143.243,143.258,143.237,143.257,60099999.0
2006-05-26 17:02:00,143.246,143.246,143.212,143.212,58299998.0
2006-05-26 17:03:00,143.208,143.245,143.208,143.228,111799998.0
2006-05-26 17:04:00,143.227,143.269,143.226,143.269,134299998.0
2006-05-26 17:05:00,143.259,143.259,143.238,143.244,127500000.0
2006-05-26 17:06:00,143.252,143.252,143.243,143.252,58000000.0
2006-05-26 17:07:00,143.251,143.258,143.244,143.244,154500002.0
2006-05-26 17:08:00,143.24,143.258,143.24,143.247,128500001.0
2006-05-26 17:09:00,143.238,143.249,143.237,143.243,104199997.0
2006-05-26 17:10:00,143.237,143.245,143.228,143.228,79600001.0
2006-05-26 17:11:00,143.24,143.272,143.24,143.27,121800001.0
2006-05-26 17:12:00,143.277,143.296,143.265,143.292,174699999.0
2006-05-26 17:13:00,143.295,143.323,143.291,143.323,62100000.0
2006-05-26 17:14:00,143.334,143.334,143.297,143.303,74100000.0
2006-05-26 17:15:00,143.304,143.319,143.304,143.319,66600000.0
2006-05-26 17:16:00,143.323,143.326,143.309,143.325,56600000.0
2006-05-26 17:17:00,143.334,143.341,143.315,143.32,245400003.0
2006-05-26 17:18:00,143.314,143.325,143.303,143.325,146900001.0
2006-05-26 17:19:00,143.313,143.322,143.286,143.287,104899999.0
2006-05-26 17:20:00,143.287,143.315,143.287,143.298,48700000.0
2006-05-26 17:21:00,143.293,143.3,143.285,143.298,120100001.0
2006-05-26 17:22:00,143.283,143.296,143.283,143.287,117400000.0
2006-05-26 17:23:00,143.285,143.294,143.263,143.275,120199999.0
2006-05-26 17:24:00,143.294,143.314,143.293,143.311,64100001.0
2006-05-26 17:25:00,143.315,143.326,143.315,143.32,110700002.0
2006-05-26 17:26:00,143.326,143.342,143.32,143.333,166700002.0
2006-05-26 17:27:00,143.328,143.329,143.319,143.326,75199998.0
2006-05-26 17:28:00,143.325,143.366,143.325,143.366,87600001.0
2006-05-26 17:29:00,143.364,143.422,143.364,143.422,93499999.0
2006-05-26 17:30:00,143.427,143.44,143.422,143.422,163899998.0
2006-05-26 17:31:00,143.424,143.424,143.398,143.404,156700000.0
2006-05-26 17:32:00,143.405,143.408,143.394,143.397,74800000.0
2006-05-26 17:33:00,143.391,143.419,143.391,143.406,101499998.0
2006-05-26 17:34:00,143.415,143.421,143.402,143.404,111100003.0
2006-05-26 17:35:00,143.407,143.409,143.389,143.389,111900001.0
2006-05-26 17:36:00,143.399,143.415,143.399,143.408,74799999.0
2006-05-26 17:37:00,143.407,143.416,143.402,143.409,83100000.0
2006-05-26 17:38:00,143.403,143.411,143.4,143.405,143599999.0
2006-05-26 17:39:00,143.401,143.422,143.401,143.409,41300000.0
2006-05-26 17:40:00,143.399,143.411,143.399,143.4,108199999.0
2006-05-26 17:41:00,143.401,143.401,143.385,143.386,109600000.0
2006-05-26 17:42:00,143.401,143.406,143.401,143.401,29600000.0
2006-05-26 17:43:00,143.409,143.419,143.396,143.405,106899997.0
2006-05-26 17:44:00,143.398,143.398,143.38,143.39,129200002.0
2006-05-26 17:45:00,143.394,143.397,143.387,143.392,50100000.0
2006-05-26 17:46:00,143.388,143.398,143.388,143.388,75400000.0
2006-05-26 17:47:00,143.392,143.392,143.372,143.376,118700000.0
2006-05-26 17:48:00,143.384,143.384,143.371,143.379,124099999.0
2006-05-26 17:49:00,143.367,143.383,143.361,143.383,42900000.0
2006-05-26 17:50:00,143.397,143.403,143.361,143.361,148700003.0
2006-05-26 17:51:00,143.354,143.354,143.318,143.334,110999999.0
2006-05-26 17:52:00,143.326,143.33,143.309,143.322,150699996.0
2006-05-26 17:53:00,143.327,143.351,143.327,143.351,210000000.0
2006-05-26 17:54:00,143.355,143.373,143.355,143.371,89399997.0
2006-05-26 17:55:00,143.367,143.371,143.341,143.365,91300002.0
2006-05-26 17:56:00,143.37,143.4,143.37,143.397,107299999.0
2006-05-26 17:57:00,143.394,143.394,143.374,143.379,36600001.0
2006-05-26 17:58:00,143.384,143.399,143.383,143.394,86400001.0
2006-05-26 17:59:00,143.395,143.406,143.393,143.393,55700000.0
2006-05-26 18:00:00,143.39,143.398,143.385,143.393,83999998.0
2006-05-26 18:01:00,143.383,143.393,143.375,143.39,1471400002.0
2006-05-26 18:02:00,143.396,143.396,143.367,143.383,1785500003.0
2006-05-26 18:03:00,143.38,143.39,143.363,143.384,2087699991.0
2006-05-26 18:04:00,143.395,143.408,143.387,143.392,1473799994.0
2006-05-26 18:05:00,143.387,143.418,143.384,143.384,1630600010.0
2006-05-26 18:06:00,143.381,143.397,143.376,143.385,1003099997.0
2006-05-26 18:07:00,143.382,143.385,143.369,143.383,1819399996.0
2006-05-26 18:08:00,143.387,143.406,143.387,143.398,1637799995.0
2006-05-26 18:09:00,143.405,143.42,143.392,143.4,1128900000.0
2006-05-26 18:10:00,143.402,143.402,143.387,143.387,867099995.0
2006-05-26 18:11:00,143.394,143.413,143.38,143.38,745399997.0
2006-05-26 18:12:00,143.379,143.419,143.379,143.413,902499993.0
2006-05-26 18:13:00,143.422,143.442,143.409,143.432,1291300005.0
2006-05-26 18:14:00,143.436,143.455,143.434,143.453,1670500007.0
2006-05-26 18:15:00,143.45,143.45,143.407,143.407,2075699998.0
2006-05-26 18:16:00,143.407,143.427,143.399,143.425,1712899983.0
2006-05-26 18:17:00,143.428,143.436,143.406,143.419,774800002.0
2006-05-26 18:18:00,143.428,143.445,143.428,143.438,519499993.0
2006-05-26 18:19:00,143.433,143.438,143.385,143.387,702000001.0
2006-05-26 18:20:00,143.38,143.39,143.364,143.377,1575399995.0
2006-05-26 18:21:00,143.384,143.395,143.378,143.385,1347299990.0
2006-05-26 18:22:00,143.388,143.404,143.384,143.393,1028000005.0
2006-05-26 18:23:00,143.388,143.41,143.388,143.392,1560899991.0
2006-05-26 18:24:00,143.382,143.384,143.366,143.37,1149099999.0
2006-05-26 18:25:00,143.381,143.463,143.381,143.451,1150399998.0
2006-05-26 18:26:00,143.462,143.468,143.433,143.442,795099998.0
2006-05-26 18:27:00,143.445,143.466,143.444,143.447,733600005.0
2006-05-26 18:28:00,143.457,143.498,143.431,143.439,908200003.0
2006-05-26 18:29:00,143.441,143.477,143.44,143.455,688600000.0
2006-05-26 18:30:00,143.456,143.47,143.452,143.453,527899999.0
2006-05-26 18:31:00,143.453,143.481,143.453,143.481,760699996.0
2006-05-26 18:32:00,143.491,143.512,143.479,143.493,1265299999.0
2006-05-26 18:33:00,143.498,143.524,143.495,143.495,1491599987.0
2006-05-26 18:34:00,143.489,143.499,143.473,143.487,1157700004.0
2006-05-26 18:35:00,143.493,143.521,143.484,143.506,1289399998.0
2006-05-26 18:36:00,143.505,143.505,143.474,143.495,639099988.0
2006-05-26 18:37:00,143.488,143.488,143.436,143.452,711300001.0
2006-05-26 18:38:00,143.454,143.464,143.44,143.464,233800001.0
2006-05-26 18:39:00,143.461,143.461,143.434,143.438,237699999.0
2006-05-26 18:40:00,143.43,143.459,143.43,143.437,930199999.0
2006-05-26 18:41:00,143.44,143.447,143.425,143.44,455400003.0
2006-05-26 18:42:00,143.432,143.432,143.417,143.427,707999996.0
2006-05-26 18:43:00,143.428,143.432,143.415,143.415,200700002.0
2006-05-26 18:44:00,143.413,143.427,143.411,143.427,408799996.0
2006-05-26 18:45:00,143.425,143.434,143.418,143.421,227599999.0
2006-05-26 18:46:00,143.421,143.433,143.416,143.431,531899997.0
2006-05-26 18:47:00,143.421,143.428,143.409,143.409,208500004.0
2006-05-26 18:48:00,143.405,143.409,143.393,143.395,585899998.0
2006-05-26 18:49:00,143.397,143.419,143.397,143.405,631199995.0
2006-05-26 18:50:00,143.408,143.419,143.398,143.405,798199998.0
2006-05-26 18:51:00,143.403,143.418,143.398,143.408,555200004.0
2006-05-26 18:52:00,143.41,143.412,143.385,143.385,747900003.0
2006-05-26 18:53:00,143.38,143.393,143.352,143.38,891899995.0
2006-05-26 18:54:00,143.368,143.383,143.355,143.36,711500002.0
2006-05-26 18:55:00,143.358,143.378,143.355,143.365,821700002.0
2006-05-26 18:56:00,143.365,143.379,143.361,143.374,528499998.0
2006-05-26 18:57:00,143.378,143.378,143.353,143.37,635300003.0
2006-05-26 18:58:00,143.369,143.372,143.342,143.36,749800001.0
2006-05-26 18:59:00,143.37,143.372,143.346,143.368,592500000.0
2006-05-26 19:00:00,143.36,143.372,143.317,143.333,305400001.0
2006-05-26 19:01:00,143.324,143.333,143.312,143.333,409300007.0
2006-05-26 19:02:00,143.331,143.341,143.326,143.335,325100001.0
2006-05-26 19:03:00,143.333,143.35,143.329,143.331,695299998.0
2006-05-26 19:04:00,143.326,143.342,143.324,143.342,355599999.0
2006-05-26 19:05:00,143.352,143.363,143.339,143.343,638399994.0
2006-05-26 19:06:00,143.355,143.366,143.349,143.36,988499996.0
2006-05-26 19:07:00,143.36,143.369,143.355,143.356,1101400001.0
2006-05-26 19:08:00,143.348,143.357,143.311,143.348,763800001.0
2006-05-26 19:09:00,143.352,143.38,143.352,143.363,679099995.0
2006-05-26 19:10:00,143.365,143.365,143.332,143.334,176499999.0
2006-05-26 19:11:00,143.329,143.351,143.314,143.328,336099997.0
2006-05-26 19:12:00,143.333,143.351,143.321,143.33,381100000.0
2006-05-26 19:13:00,143.327,143.34,143.324,143.328,81799999.0
2006-05-26 19:14:00,143.328,143.328,143.308,143.308,230699999.0
2006-05-26 19:15:00,143.309,143.339,143.309,143.339,1190200000.0
2006-05-26 19:16:00,143.331,143.337,143.311,143.337,323700000.0
2006-05-26 19:17:00,143.338,143.348,143.338,143.34,411000000.0
2006-05-26 19:18:00,143.347,143.362,143.338,143.362,272200005.0
2006-05-26 19:19:00,143.365,143.371,143.358,143.37,549299999.0
2006-05-26 19:20:00,143.367,143.367,143.339,143.344,279900002.0
2006-05-26 19:21:00,143.35,143.367,143.35,143.367,487799996.0
2006-05-26 19:22:00,143.372,143.372,143.365,143.367,104699998.0
2006-05-26 19:23:00,143.38,143.382,143.364,143.37,1248700001.0
2006-05-26 19:24:00,143.37,143.396,143.362,143.393,579799995.0
2006-05-26 19:25:00,143.4,143.438,143.4,143.43,430500001.0
2006-05-26 19:26:00,143.428,143.441,143.422,143.425,1120400000.0
2006-05-26 19:27:00,143.424,143.437,143.414,143.43,621200003.0
2006-05-26 19:28:00,143.424,143.424,143.39,143.39,600500000.0
2006-05-26 19:29:00,143.391,143.408,143.391,143.405,535899995.0
2006-05-26 19:30:00,143.409,143.417,143.399,143.399,700799996.0
2006-05-26 19:31:00,143.393,143.403,143.387,143.394,539600001.0
2006-05-26 19:32:00,143.39,143.393,143.354,143.359,762499998.0
2006-05-26 19:33:00,143.353,143.37,143.345,143.358,395099998.0
2006-05-26 19:34:00,143.355,143.357,143.343,143.35,760200000.0
2006-05-26 19:35:00,143.351,143.39,143.341,143.377,535300003.0
2006-05-26 19:36:00,143.37,143.375,143.348,143.36,426899997.0
2006-05-26 19:37:00,143.357,143.399,143.35,143.39,80900000.0
2006-05-26 19:38:00,143.39,143.398,143.375,143.398,591800002.0
2006-05-26 19:39:00,143.402,143.402,143.381,143.392,739299995.0
2006-05-26 19:40:00,143.4,143.406,143.393,143.398,441600000.0
2006-05-26 19:41:00,143.389,143.392,143.369,143.373,725800002.0
2006-05-26 19:42:00,143.377,143.386,143.37,143.374,525699996.0
2006-05-26 19:43:00,143.372,143.375,143.361,143.363,101200000.0
2006-05-26 19:44:00,143.365,143.377,143.356,143.362,586599991.0
2006-05-26 19:45:00,143.36,143.36,143.336,143.349,78600001.0
2006-05-26 19:46:00,143.352,143.373,143.352,143.36,342900002.0
2006-05-26 19:47:00,143.363,143.388,143.362,143.388,175100001.0
2006-05-26 19:48:00,143.388,143.39,143.373,143.376,881099999.0
2006-05-26 19:49:00,143.381,143.424,143.381,143.405,318600001.0
2006-05-26 19:50:00,143.411,143.429,143.411,143.42,258600000.0
2006-05-26 19:51:00,143.415,143.415,143.388,143.414,319100002.0
2006-05-26 19:52:00,143.412,143.414,143.398,143.4,483299997.0
2006-05-26 19:53:00,143.407,143.419,143.382,143.382,412200000.0
2006-05-26 19:54:00,143.382,143.401,143.382,143.395,259400000.0
2006-05-26 19:55:00,143.397,143.404,143.395,143.395,285099997.0
2006-05-26 19:56:00,143.395,143.399,143.382,143.39,557499993.0
2006-05-26 19:57:00,143.377,143.382,143.345,143.349,616599996.0
2006-05-26 19:58:00,143.355,143.392,143.347,143.378,847100006.0
2006-05-26 19:59:00,143.382,143.396,143.379,143.387,540300000.0
2006-05-26 20:00:00,143.39,143.39,143.363,143.381,151299999.0
2006-05-26 20:01:00,143.385,143.395,143.382,143.389,358599996.0
2006-05-26 20:02:00,143.388,143.395,143.374,143.39,285799999.0
2006-05-26 20:03:00,143.399,143.412,143.399,143.4,247799998.0
2006-05-26 20:04:00,143.401,143.417,143.39,143.409,443500000.0
2006-05-26 20:05:00,143.415,143.447,143.415,143.439,602700000.0
2006-05-26 20:06:00,143.446,143.458,143.439,143.453,492500000.0
2006-05-26 20:07:00,143.45,143.461,143.442,143.453,283699999.0
2006-05-26 20:08:00,143.457,143.468,143.454,143.454,823900001.0
2006-05-26 20:09:00,143.455,143.467,143.45,143.462,343500001.0
2006-05-26 20:10:00,143.452,143.461,143.432,143.437,339100001.0
2006-05-26 20:11:00,143.443,143.465,143.441,143.457,681599997.0
2006-05-26 20:12:00,143.453,143.476,143.453,143.471,896100010.0
2006-05-26 20:13:00,143.471,143.471,143.448,143.451,372699998.0
2006-05-26 20:14:00,143.442,143.445,143.43,143.442,383600000.0
2006-05-26 20:15:00,143.448,143.448,143.428,143.435,646000001.0
2006-05-26 20:16:00,143.429,143.442,143.416,143.42,397900000.0
2006-05-26 20:17:00,143.42,143.427,143.419,143.419,211099998.0
2006-05-26 20:18:00,143.422,143.429,143.415,143.429,133600000.0
2006-05-26 20:19:00,143.428,143.431,143.406,143.406,461600002.0
2006-05-26 20:20:00,143.407,143.415,143.406,143.414,310100001.0
2006-05-26 20:21:00,143.418,143.428,143.415,143.425,343900002.0
2006-05-26 20:22:00,143.423,143.428,143.408,143.413,400199995.0
2006-05-26 20:23:00,143.415,143.422,143.399,143.41,531999997.0
2006-05-26 20:24:00,143.415,143.419,143.403,143.403,302099996.0
2006-05-26 20:25:00,143.405,143.429,143.405,143.412,408199998.0
2006-05-26 20:26:00,143.413,143.427,143.41,143.427,282599998.0
2006-05-26 20:27:00,143.431,143.431,143.394,143.401,708200001.0
2006-05-26 20:28:00,143.395,143.424,143.382,143.424,1186799999.0
2006-05-26 20:29:00,143.425,143.439,143.411,143.411,1055800002.0
2006-05-26 20:30:00,143.402,143.415,143.397,143.413,1849999989.0
2006-05-26 20:31:00,143.421,143.441,143.417,143.425,1465399991.0
2006-05-26 20:32:00,143.422,143.422,143.394,143.413,1205799992.0
2006-05-26 20:33:00,143.418,143.425,143.413,143.425,445199997.0
2006-05-26 20:34:00,143.422,143.43,143.418,143.42,389600000.0
2006-05-26 20:35:00,143.422,143.427,143.41,143.424,399299995.0
2006-05-26 20:36:00,143.42,143.42,143.4,143.415,403399995.0
2006-05-26 20:37:00,143.412,143.42,143.408,143.415,526500000.0
2006-05-26 20:38:00,143.42,143.42,143.407,143.415,736199995.0
2006-05-26 20:39:00,143.415,143.421,143.408,143.412,778899999.0
2006-05-26 20:40:00,143.405,143.42,143.405,143.412,870500003.0
2006-05-26 20:41:00,143.405,143.418,143.404,143.413,358400001.0
2006-05-26 20:42:00,143.412,143.414,143.391,143.403,297599997.0
2006-05-26 20:43:00,143.41,143.434,143.41,143.423,570700005.0
2006-05-26 20:44:00,143.423,143.43,143.415,143.425,723099995.0
2006-05-26 20:45:00,143.422,143.426,143.409,143.415,758199998.0
2006-05-26 20:46:00,143.428,143.444,143.419,143.419,663199998.0
2006-05-26 20:47:00,143.41,143.424,143.403,143.412,872100003.0
2006-05-26 20:48:00,143.413,143.418,143.404,143.407,702300005.0
2006-05-26 20:49:00,143.412,143.424,143.382,143.421,336999998.0
2006-05-26 20:50:00,143.416,143.419,143.387,143.387,1005599996.0
2006-05-26 20:51:00,143.388,143.402,143.376,143.402,455600001.0
2006-05-26 20:52:00,143.408,143.42,143.408,143.413,228900000.0
2006-05-26 20:53:00,143.414,143.423,143.399,143.415,906499999.0
2006-05-26 20:54:00,143.41,143.413,143.398,143.4,249799998.0
2006-05-26 20:55:00,143.39,143.395,143.382,143.39,919099996.0
2006-05-26 20:56:00,143.387,143.412,143.385,143.405,885299998.0
2006-05-26 20:57:00,143.409,143.421,143.404,143.414,660000005.0
2006-05-26 20:58:00,143.425,143.438,143.415,143.415,1282400002.0
2006-05-26 20:59:00,143.421,143.45,143.421,143.45,1181500002.0
2006-05-26 21:00:00,143.452,143.452,143.434,143.434,1307500004.0
2006-05-26 21:01:00,143.436,143.45,143.422,143.445,1114299997.0
2006-05-26 21:02:00,143.444,143.468,143.444,143.455,582299997.0
2006-05-26 21:03:00,143.457,143.472,143.45,143.455,652000002.0
2006-05-26 21:04:00,143.457,143.46,143.445,143.458,468499995.0
2006-05-26 21:05:00,143.46,143.472,143.457,143.466,520100002.0
2006-05-26 21:06:00,143.459,143.471,143.453,143.453,568999994.0
2006-05-26 21:07:00,143.455,143.465,143.447,143.451,724199994.0
2006-05-26 21:08:00,143.447,143.447,143.423,143.423,437500000.0
2006-05-26 21:09:00,143.43,143.438,143.419,143.433,207500001.0
2006-05-26 21:10:00,143.438,143.448,143.435,143.44,315500001.0
2006-05-26 21:11:00,143.436,143.445,143.433,143.44,291399999.0
2006-05-26 21:12:00,143.432,143.445,143.425,143.425,586599998.0
2006-05-26 21:13:00,143.422,143.442,143.42,143.442,588499997.0
2006-05-26 21:14:00,143.434,143.441,143.423,143.436,651899999.0
2006-05-26 21:15:00,143.433,143.436,143.423,143.429,915400005.0
2006-05-26 21:16:00,143.422,143.422,143.379,143.408,561600002.0
2006-05-26 21:17:00,143.413,143.418,143.401,143.402,974100004.0
2006-05-26 21:18:00,143.398,143.408,143.397,143.406,328399999.0
2006-05-26 21:19:00,143.408,143.428,143.407,143.428,637599996.0
2006-05-26 21:20:00,143.429,143.429,143.409,143.413,1171099996.0
2006-05-26 21:21:00,143.408,143.417,143.399,143.407,726799999.0
2006-05-26 21:22:00,143.405,143.41,143.393,143.405,828099996.0
2006-05-26 21:23:00,143.408,143.426,143.408,143.417,735899998.0
2006-05-26 21:24:00,143.413,143.419,143.402,143.407,494500001.0
2006-05-26 21:25:00,143.407,143.407,143.383,143.397,808899998.0
2006-05-26 21:26:00,143.395,143.4,143.39,143.395,324400002.0
2006-05-26 21:27:00,143.397,143.399,143.379,143.398,263500000.0
2006-05-26 21:28:00,143.391,143.401,143.391,143.393,79200000.0
2006-05-26 21:29:00,143.393,143.405,143.389,143.398,225500000.0
2006-05-26 21:30:00,143.398,143.415,143.398,143.406,344699997.0
2006-05-26 21:31:00,143.398,143.398,143.393,143.395,38500000.0
2006-05-26 21:32:00,143.395,143.403,143.386,143.391,731100005.0
2006-05-26 21:33:00,143.388,143.388,143.378,143.385,111300001.0
2006-05-26 21:34:00,143.384,143.388,143.377,143.382,225399999.0
2006-05-26 21:35:00,143.382,143.387,143.375,143.381,325499999.0
2006-05-26 21:36:00,143.384,143.386,143.37,143.37,217899997.0
2006-05-26 21:37:00,143.377,143.396,143.377,143.388,101000000.0
2006-05-26 21:38:00,143.394,143.396,143.392,143.395,159199999.0
2006-05-26 21:39:00,143.391,143.391,143.375,143.388,189799998.0
2006-05-26 21:40:00,143.39,143.398,143.387,143.39,235500000.0
2006-05-26 21:41:00,143.397,143.397,143.381,143.389,59800000.0
2006-05-26 21:42:00,143.393,143.418,143.393,143.418,299099998.0
2006-05-26 21:43:00,143.416,143.427,143.414,143.424,470399995.0
2006-05-26 21:44:00,143.427,143.435,143.422,143.428,683999996.0
2006-05-26 21:45:00,143.43,143.444,143.412,143.427,265300004.0
2006-05-26 21:46:00,143.424,143.439,143.419,143.419,438499996.0
2006-05-26 21:47:00,143.42,143.44,143.42,143.43,205799999.0
2006-05-26 21:48:00,143.429,143.439,143.422,143.439,181699995.0
2006-05-26 21:49:00,143.425,143.425,143.406,143.42,119700002.0
2006-05-26 21:50:00,143.426,143.428,143.421,143.425,48600000.0
2006-05-26 21:51:00,143.419,143.419,143.401,143.415,191699998.0
2006-05-26 21:52:00,143.402,143.424,143.402,143.42,58900000.0
2006-05-26 21:53:00,143.431,143.432,143.407,143.415,80799999.0
2006-05-26 21:54:00,143.418,143.423,143.403,143.421,142800000.0
2006-05-26 21:55:00,143.433,143.434,143.427,143.434,35200000.0
2006-05-26 21:56:00,143.426,143.438,143.426,143.438,164999999.0
2006-05-26 21:57:00,143.436,143.436,143.424,143.425,117500002.0
2006-05-26 21:58:00,143.425,143.428,143.417,143.423,92000000.0
2006-05-26 21:59:00,143.41,143.414,143.4,143.4,166300000.0
2006-05-26 22:00:00,143.395,143.4,143.392,143.392,193700000.0
2006-05-26 22:01:00,143.397,143.409,143.388,143.394,423099999.0
2006-05-26 22:02:00,143.398,143.4,143.387,143.39,465600000.0
2006-05-26 22:03:00,143.389,143.395,143.381,143.381,96000002.0
2006-05-26 22:04:00,143.382,143.385,143.369,143.371,200600004.0
2006-05-26 22:05:00,143.364,143.373,143.364,143.371,119700003.0
2006-05-26 22:06:00,143.37,143.375,143.367,143.375,58700000.0
2006-05-26 22:07:00,143.375,143.375,143.363,143.37,102200001.0
2006-05-26 22:08:00,143.374,143.375,143.366,143.373,279200002.0
2006-05-26 22:09:00,143.368,143.373,143.368,143.371,90899999.0
2006-05-26 22:10:00,143.37,143.371,143.363,143.369,182299999.0
2006-05-26 22:11:00,143.364,143.376,143.363,143.37,142999999.0
2006-05-26 22:12:00,143.368,143.394,143.368,143.388,109000000.0
2006-05-26 22:13:00,143.394,143.403,143.392,143.401,131500000.0
2006-05-26 22:14:00,143.404,143.404,143.392,143.393,75200000.0
2006-05-26 22:15:00,143.395,143.4,143.391,143.392,172700000.0
2006-05-26 22:16:00,143.4,143.412,143.397,143.412,245900003.0
2006-05-26 22:17:00,143.412,143.414,143.401,143.414,100999998.0
2006-05-26 22:18:00,143.409,143.409,143.403,143.405,136699998.0
2006-05-26 22:19:00,143.398,143.398,143.376,143.385,97300000.0
2006-05-26 22:20:00,143.388,143.401,143.388,143.398,146099999.0
2006-05-26 22:21:00,143.404,143.458,143.392,143.445,98499999.0
2006-05-26 22:22:00,143.442,143.444,143.416,143.442,173300001.0
2006-05-26 22:23:00,143.449,143.467,143.448,143.448,217600003.0
2006-05-26 22:24:00,143.449,143.467,143.445,143.445,84200001.0
2006-05-26 22:25:00,143.445,143.474,143.445,143.461,231700003.0
2006-05-26 22:26:00,143.467,143.48,143.467,143.478,173499997.0
2006-05-26 22:27:00,143.481,143.5,143.481,143.487,586799994.0
2006-05-26 22:28:00,143.482,143.482,143.467,143.468,203499999.0
2006-05-26 22:29:00,143.456,143.458,143.435,143.435,153000000.0
2006-05-26 22:30:00,143.439,143.449,143.439,143.449,50600000.0
2006-05-26 22:31:00,143.447,143.448,143.433,143.433,192100000.0
2006-05-26 22:32:00,143.436,143.449,143.435,143.445,202100002.0
2006-05-26 22:33:00,143.449,143.457,143.438,143.457,313400006.0
2006-05-26 22:34:00,143.456,143.456,143.439,143.45,223400000.0
2006-05-26 22:35:00,143.447,143.458,143.447,143.45,129599998.0
2006-05-26 22:36:00,143.453,143.46,143.441,143.441,414200002.0
2006-05-26 22:37:00,143.447,143.493,143.447,143.462,226600000.0
2006-05-26 22:38:00,143.459,143.484,143.459,143.478,142600001.0
2006-05-26 22:39:00,143.471,143.504,143.471,143.5,400800002.0
2006-05-26 22:40:00,143.503,143.513,143.494,143.503,468100001.0
2006-05-26 22:41:00,143.503,143.518,143.503,143.507,163300001.0
2006-05-26 22:42:00,143.521,143.532,143.51,143.515,218900001.0
2006-05-26 22:43:00,143.519,143.531,143.519,143.524,172999999.0
2006-05-26 22:44:00,143.523,143.528,143.506,143.506,309599997.0
2006-05-26 22:45:00,143.507,143.531,143.506,143.531,456700005.0
2006-05-26 22:46:00,143.536,143.536,143.528,143.535,72000000.0
2006-05-26 22:47:00,143.537,143.542,143.529,143.542,127600001.0
2006-05-26 22:48:00,143.588,143.592,143.562,143.585,357600000.0
2006-05-26 22:49:00,143.585,143.585,143.555,143.555,250899998.0
2006-05-26 22:50:00,143.554,143.557,143.526,143.531,139400000.0
2006-05-26 22:51:00,143.528,143.537,143.517,143.527,236200001.0
2006-05-26 22:52:00,143.53,143.533,143.521,143.531,178400001.0
2006-05-26 22:53:00,143.526,143.545,143.522,143.522,179399999.0
2006-05-26 22:54:00,143.52,143.52,143.514,143.518,114700000.0
2006-05-26 22:55:00,143.508,143.519,143.485,143.485,131399998.0
2006-05-26 22:56:00,143.484,143.484,143.473,143.476,196999998.0
2006-05-26 22:57:00,143.47,143.475,143.47,143.47,134700000.0
2006-05-26 22:58:00,143.475,143.475,143.47,143.47,108300002.0
2006-05-26 22:59:00,143.475,143.475,143.45,143.46,220099999.0
2006-05-28 23:00:00,143.48,143.48,143.473,143.473,99900000.0
2006-05-28 23:01:00,143.475,143.48,143.468,143.478,95700002.0
2006-05-28 23:02:00,143.47,143.48,143.47,143.475,107399998.0
2006-05-28 23:03:00,143.475,143.48,143.468,143.468,36800000.0
2006-05-28 23:04:00,143.478,143.48,143.475,143.475,16800000.0
2006-05-28 23:05:00,143.473,143.48,143.473,143.475,151799999.0
2006-05-28 23:06:00,143.475,143.475,143.475,143.475,23999999.0
2006-05-28 23:07:00,143.48,143.48,143.468,143.48,91700002.0
2006-05-28 23:08:00,143.47,143.475,143.468,143.47,48300000.0
2006-05-28 23:09:00,143.475,143.48,143.47,143.475,103900000.0
2006-05-28 23:10:00,143.47,143.48,143.47,143.48,63400001.0
2006-05-28 23:11:00,143.473,143.473,143.473,143.473,4800000.0
2006-05-28 23:12:00,143.48,143.48,143.47,143.478,70000000.0
2006-05-28 23:13:00,143.473,143.473,143.47,143.47,15200000.0
2006-05-28 23:14:00,143.48,143.48,143.475,143.475,33500000.0
2006-05-28 23:15:00,143.475,143.48,143.473,143.475,28600000.0
2006-05-28 23:16:00,143.475,143.48,143.465,143.475,88700001.0
2006-05-28 23:17:00,143.475,143.48,143.475,143.48,38000000.0
2006-05-28 23:18:00,143.475,143.48,143.475,143.48,31200000.0
2006-05-28 23:19:00,143.475,143.475,143.47,143.475,87300000.0
2006-05-28 23:20:00,143.48,143.48,143.47,143.47,39500000.0
2006-05-28 23:21:00,143.475,143.48,143.468,143.472,51000001.0
2006-05-28 23:22:00,143.475,143.48,143.468,143.475,93400000.0
2006-05-28 23:23:00,143.475,143.48,143.47,143.475,80600001.0
2006-05-28 23:24:00,143.467,143.48,143.467,143.48,10400000.0
2006-05-28 23:25:00,143.477,143.477,143.473,143.475,27299999.0
2006-05-28 23:26:00,143.475,143.475,143.467,143.47,52000000.0
2006-05-28 23:27:00,143.475,143.475,143.47,143.47,14400000.0
2006-05-28 23:28:00,143.475,143.48,143.47,143.47,87399998.0
2006-05-28 23:29:00,143.473,143.48,143.47,143.48,102700000.0
2006-05-28 23:30:00,143.48,143.48,143.472,143.472,17000000.0
2006-05-28 23:31:00,143.475,143.48,143.473,143.475,56900000.0
2006-05-28 23:32:00,143.47,143.47,143.47,143.47,5600000.0
2006-05-28 23:33:00,143.473,143.475,143.473,143.475,49099999.0
2006-05-28 23:34:00,143.473,143.48,143.473,143.475,118899997.0
2006-05-28 23:35:00,143.48,143.48,143.47,143.48,62700000.0
2006-05-28 23:36:00,143.47,143.48,143.468,143.47,27800000.0
2006-05-28 23:37:00,143.475,143.48,143.47,143.48,67800000.0
2006-05-28 23:38:00,143.475,143.48,143.47,143.47,152900002.0
2006-05-28 23:39:00,143.478,143.48,143.472,143.48,104599999.0
2006-05-28 23:40:00,143.475,143.478,143.47,143.475,76999999.0
2006-05-28 23:41:00,143.465,143.48,143.465,143.475,78399999.0
2006-05-28 23:42:00,143.48,143.48,143.475,143.475,29599999.0
2006-05-28 23:43:00,143.475,143.475,143.475,143.475,4800000.0
2006-05-28 23:44:00,143.47,143.48,143.47,143.478,100299999.0
2006-05-28 23:45:00,143.475,143.475,143.47,143.475,93500002.0
2006-05-28 23:46:00,143.475,143.475,143.475,143.475,8000000.0
2006-05-28 23:47:00,143.473,143.48,143.47,143.475,64200000.0
2006-05-28 23:48:00,143.47,143.475,143.467,143.475,86900000.0
2006-05-28 23:49:00,143.475,143.475,143.467,143.467,84300001.0
2006-05-28 23:50:00,143.475,143.48,143.475,143.475,46500000.0
2006-05-28 23:51:00,143.47,143.48,143.467,143.467,99300002.0
2006-05-28 23:52:00,143.47,143.48,143.468,143.47,178600001.0
2006-05-28 23:53:00,143.48,143.483,143.47,143.475,139500001.0
2006-05-28 23:54:00,143.444,143.444,143.324,143.33,112599998.0
2006-05-28 23:55:00,143.326,143.326,143.317,143.317,13600000.0
2006-05-28 23:56:00,143.32,143.343,143.32,143.339,109599999.0
2006-05-28 23:57:00,143.327,143.342,143.31,143.336,128400000.0
2006-05-28 23:58:00,143.335,143.339,143.32,143.32,49000000.0
2006-05-28 23:59:00,143.336,143.34,143.333,143.34,105800000.0
2006-05-29 00:00:00,143.332,143.34,143.328,143.333,147700002.0
2006-05-29 00:01:00,143.331,143.337,143.319,143.319,115000001.0
2006-05-29 00:02:00,143.314,143.332,143.31,143.318,102400000.0
2006-05-29 00:03:00,143.31,143.31,143.3,143.3,77600000.0
2006-05-29 00:04:00,143.305,143.308,143.3,143.305,65600002.0
2006-05-29 00:05:00,143.308,143.311,143.299,143.306,116799998.0
2006-05-29 00:06:00,143.304,143.304,143.295,143.295,19200000.0
2006-05-29 00:07:00,143.295,143.302,143.29,143.298,63100000.0
2006-05-29 00:08:00,143.294,143.297,143.272,143.272,102399998.0
2006-05-29 00:09:00,143.282,143.289,143.279,143.285,39500000.0
2006-05-29 00:10:00,143.288,143.289,143.265,143.265,60000001.0
2006-05-29 00:11:00,143.23,143.23,143.182,143.229,26400000.0
2006-05-29 00:12:00,143.242,143.248,143.235,143.238,102399999.0
2006-05-29 00:13:00,143.227,143.23,143.225,143.227,91699998.0
2006-05-29 00:14:00,143.23,143.23,143.225,143.23,39100001.0
2006-05-29 00:15:00,143.235,143.235,143.223,143.225,129499998.0
2006-05-29 00:16:00,143.228,143.235,143.22,143.23,175999999.0
2006-05-29 00:17:00,143.23,143.235,143.23,143.235,54200000.0
2006-05-29 00:18:00,143.23,143.235,143.228,143.228,81100000.0
2006-05-29 00:19:00,143.228,143.235,143.225,143.23,104800000.0
2006-05-29 00:20:00,143.234,143.265,143.234,143.265,107499998.0
2006-05-29 00:21:00,143.267,143.275,143.267,143.27,70000000.0
2006-05-29 00:22:00,143.276,143.288,143.222,143.222,41400000.0
2006-05-29 00:23:00,143.227,143.241,143.217,143.217,45900000.0
2006-05-29 00:24:00,143.202,143.202,143.111,143.167,46900000.0
2006-05-29 00:25:00,143.2,143.225,143.2,143.225,76700000.0
2006-05-29 00:26:00,143.209,143.209,143.18,143.18,34300000.0
2006-05-29 00:27:00,143.156,143.156,143.085,143.095,106100001.0
2006-05-29 00:28:00,143.079,143.142,143.079,143.096,73600000.0
2006-05-29 00:29:00,143.095,143.133,143.095,143.104,155700000.0
2006-05-29 00:30:00,143.103,143.13,143.103,143.13,111500000.0
2006-05-29 00:31:00,143.125,143.125,143.092,143.092,86900000.0
2006-05-29 00:32:00,143.101,143.101,143.068,143.089,104399997.0
2006-05-29 00:33:00,143.086,143.096,143.058,143.096,131900002.0
2006-05-29 00:34:00,143.103,143.104,143.095,143.098,144099998.0
2006-05-29 00:35:00,143.086,143.106,143.073,143.106,99399998.0
2006-05-29 00:36:00,143.108,143.115,143.107,143.107,182900000.0
2006-05-29 00:37:00,143.107,143.115,143.09,143.115,85200002.0
2006-05-29 00:38:00,143.107,143.121,143.091,143.115,46400001.0
2006-05-29 00:39:00,143.137,143.14,143.121,143.135,175000001.0
2006-05-29 00:40:00,143.161,143.166,143.114,143.153,81100000.0
2006-05-29 00:41:00,143.155,143.155,143.122,143.122,65599999.0
2006-05-29 00:42:00,143.117,143.158,143.117,143.137,112000000.0
2006-05-29 00:43:00,143.144,143.169,143.134,143.134,106000000.0
2006-05-29 00:44:00,143.135,143.173,143.135,143.173,105600001.0
2006-05-29 00:45:00,143.17,143.206,143.159,143.206,111600003.0
2006-05-29 00:46:00,143.224,143.224,143.189,143.213,92100000.0
2006-05-29 00:47:00,143.206,143.217,143.181,143.204,149800000.0
2006-05-29 00:48:00,143.205,143.229,143.192,143.229,95099999.0
2006-05-29 00:49:00,143.217,143.217,143.197,143.198,93099999.0
2006-05-29 00:50:00,143.195,143.212,143.19,143.202,71199999.0
2006-05-29 00:51:00,143.212,143.217,143.197,143.207,65999999.0
2006-05-29 00:52:00,143.219,143.234,143.211,143.223,78499999.0
2006-05-29 00:53:00,143.23,143.253,143.23,143.253,73600000.0
2006-05-29 00:54:00,143.261,143.272,143.258,143.267,68000001.0
2006-05-29 00:55:00,143.265,143.27,143.252,143.252,100000000.0
2006-05-29 00:56:00,143.254,143.277,143.254,143.255,77899998.0
2006-05-29 00:57:00,143.253,143.264,143.253,143.264,114300001.0
2006-05-29 00:58:00,143.254,143.254,143.224,143.253,109899999.0
2006-05-29 00:59:00,143.241,143.241,143.205,143.21,95000001.0
2006-05-29 01:00:00,143.2,143.208,143.188,143.188,103000001.0
2006-05-29 01:01:00,143.164,143.182,143.139,143.181,120699997.0
2006-05-29 01:02:00,143.186,143.186,143.152,143.173,76700000.0
2006-05-29 01:03:00,143.175,143.185,143.175,143.185,95199997.0
2006-05-29 01:04:00,143.178,143.185,143.175,143.18,134999998.0
2006-05-29 01:05:00,143.204,143.247,143.204,143.233,64400001.0
2006-05-29 01:06:00,143.233,143.237,143.213,143.213,94000002.0
2006-05-29 01:07:00,143.217,143.226,143.196,143.197,60000000.0
2006-05-29 01:08:00,143.191,143.197,143.172,143.172,156800002.0
2006-05-29 01:09:00,143.183,143.186,143.171,143.186,52000000.0
2006-05-29 01:10:00,143.193,143.208,143.186,143.208,123500001.0
2006-05-29 01:11:00,143.215,143.237,143.215,143.235,63999999.0
2006-05-29 01:12:00,143.243,143.243,143.237,143.237,161899998.0
2006-05-29 01:13:00,143.243,143.278,143.243,143.278,70200000.0
2006-05-29 01:14:00,143.284,143.303,143.282,143.287,84600000.0
2006-05-29 01:15:00,143.306,143.343,143.306,143.338,149300001.0
2006-05-29 01:16:00,143.346,143.36,143.336,143.36,93699999.0
2006-05-29 01:17:00,143.353,143.353,143.318,143.318,159400003.0
2006-05-29 01:18:00,143.306,143.316,143.298,143.302,103799998.0
2006-05-29 01:19:00,143.295,143.295,143.277,143.277,102300001.0
2006-05-29 01:20:00,143.29,143.314,143.29,143.305,89300000.0
2006-05-29 01:21:00,143.299,143.314,143.297,143.313,118499998.0
2006-05-29 01:22:00,143.313,143.322,143.313,143.316,125600000.0
2006-05-29 01:23:00,143.315,143.32,143.308,143.315,64999999.0
2006-05-29 01:24:00,143.313,143.323,143.308,143.316,101500001.0
2006-05-29 01:25:00,143.315,143.315,143.313,143.313,7000000.0
2006-05-29 01:26:00,143.31,143.317,143.3,143.315,190399997.0
2006-05-29 01:27:00,143.318,143.318,143.305,143.305,169900001.0
2006-05-29 01:28:00,143.304,143.316,143.304,143.309,127799998.0
2006-05-29 01:29:00,143.313,143.313,143.264,143.264,55300000.0
2006-05-29 01:30:00,143.256,143.277,143.25,143.25,205100000.0
2006-05-29 01:31:00,143.246,143.258,143.24,143.258,95499999.0
2006-05-29 01:32:00,143.247,143.267,143.237,143.267,56200000.0
2006-05-29 01:33:00,143.267,143.267,143.255,143.26,68799998.0
2006-05-29 01:34:00,143.273,143.288,143.272,143.286,64000000.0
2006-05-29 01:35:00,143.316,143.389,143.316,143.353,89000003.0
2006-05-29 01:36:00,143.339,143.344,143.333,143.341,82800000.0
2006-05-29 01:37:00,143.341,143.344,143.334,143.335,74500000.0
2006-05-29 01:38:00,143.347,143.357,143.347,143.348,39700000.0
2006-05-29 01:39:00,143.349,143.349,143.339,143.346,99400000.0
2006-05-29 01:40:00,143.345,143.345,143.337,143.345,87199999.0
2006-05-29 01:41:00,143.356,143.356,143.327,143.329,44000001.0
2006-05-29 01:42:00,143.332,143.333,143.31,143.31,80300000.0
2006-05-29 01:43:00,143.309,143.341,143.309,143.331,58499999.0
2006-05-29 01:44:00,143.328,143.335,143.323,143.328,93300001.0
2006-05-29 01:45:00,143.342,143.35,143.329,143.33,58700000.0
2006-05-29 01:46:00,143.316,143.316,143.305,143.31,44300001.0
2006-05-29 01:47:00,143.316,143.335,143.31,143.335,73499999.0
2006-05-29 01:48:00,143.328,143.328,143.316,143.325,110299998.0
2006-05-29 01:49:00,143.306,143.306,143.26,143.272,73100000.0
2006-05-29 01:50:00,143.26,143.298,143.26,143.298,57899999.0
2006-05-29 01:51:00,143.31,143.337,143.31,143.33,141299999.0
2006-05-29 01:52:00,143.327,143.354,143.324,143.353,79200000.0
2006-05-29 01:53:00,143.351,143.361,143.345,143.348,163800000.0
2006-05-29 01:54:00,143.334,143.334,143.296,143.309,117799999.0
2006-05-29 01:55:00,143.327,143.345,143.306,143.306,131100001.0
2006-05-29 01:56:00,143.307,143.332,143.306,143.323,159799998.0
2006-05-29 01:57:00,143.324,143.324,143.274,143.274,119299997.0
2006-05-29 01:58:00,143.272,143.285,143.253,143.257,138799996.0
2006-05-29 01:59:00,143.249,143.285,143.249,143.285,55900000.0
2006-05-29 02:00:00,143.303,143.303,143.251,143.258,76100000.0
2006-05-29 02:01:00,143.238,143.254,143.225,143.253,65900001.0
2006-05-29 02:02:00,143.256,143.257,143.24,143.24,90099998.0
2006-05-29 02:03:00,143.244,143.249,143.238,143.238,121500001.0
2006-05-29 02:04:00,143.251,143.251,143.206,143.221,80800000.0
2006-05-29 02:05:00,143.225,143.264,143.225,143.262,72300000.0
2006-05-29 02:06:00,143.28,143.301,143.28,143.297,127699998.0
2006-05-29 02:07:00,143.285,143.285,143.224,143.233,92600000.0
2006-05-29 02:08:00,143.219,143.219,143.195,143.195,119900000.0
2006-05-29 02:09:00,143.183,143.183,143.151,143.156,150900001.0
2006-05-29 02:10:00,143.148,143.158,143.135,143.15,121199999.0
2006-05-29 02:11:00,143.153,143.175,143.152,143.175,123500000.0
2006-05-29 02:12:00,143.173,143.177,143.157,143.157,118099999.0
2006-05-29 02:13:00,143.157,143.16,143.148,143.148,80700002.0
2006-05-29 02:14:00,143.138,143.156,143.135,143.151,89500000.0
2006-05-29 02:15:00,143.154,143.163,143.146,143.15,68800000.0
2006-05-29 02:16:00,143.141,143.156,143.141,143.156,48300000.0
2006-05-29 02:17:00,143.156,143.156,143.135,143.135,24500000.0
2006-05-29 02:18:00,143.133,143.149,143.133,143.135,102200001.0
2006-05-29 02:19:00,143.129,143.139,143.121,143.125,28200000.0
2006-05-29 02:20:00,143.13,143.133,143.118,143.12,74000000.0
2006-05-29 02:21:00,143.129,143.154,143.129,143.144,34700000.0
2006-05-29 02:22:00,143.161,143.186,143.161,143.172,77400000.0
2006-05-29 02:23:00,143.178,143.186,143.158,143.158,91500001.0
2006-05-29 02:24:00,143.148,143.148,143.126,143.145,33200000.0
2006-05-29 02:25:00,143.129,143.141,143.122,143.128,129999998.0
2006-05-29 02:26:00,143.122,143.124,143.12,143.124,61000000.0
2006-05-29 02:27:00,143.132,143.138,143.122,143.135,80000000.0
2006-05-29 02:28:00,143.132,143.141,143.118,143.118,53000001.0
2006-05-29 02:29:00,143.102,143.121,143.098,143.103,116500000.0
2006-05-29 02:30:00,143.094,143.103,143.087,143.096,87599999.0
2006-05-29 02:31:00,143.112,143.13,143.104,143.105,24500000.0
2006-05-29 02:32:00,143.101,143.114,143.099,143.108,145600000.0
2006-05-29 02:33:00,143.116,143.129,143.109,143.124,109300000.0
2006-05-29 02:34:00,143.122,143.131,143.119,143.131,83500000.0
2006-05-29 02:35:00,143.134,143.138,143.123,143.133,107200002.0
2006-05-29 02:36:00,143.13,143.135,143.121,143.122,88100000.0
2006-05-29 02:37:00,143.126,143.126,143.114,143.115,119600000.0
2006-05-29 02:38:00,143.124,143.131,143.117,143.117,95699998.0
2006-05-29 02:39:00,143.118,143.118,143.116,143.116,27600000.0
2006-05-29 02:40:00,143.116,143.12,143.113,143.12,93900000.0
2006-05-29 02:41:00,143.111,143.15,143.106,143.15,115800002.0
2006-05-29 02:42:00,143.139,143.155,143.139,143.144,140100003.0
2006-05-29 02:43:00,143.152,143.152,143.135,143.137,77300000.0
2006-05-29 02:44:00,143.131,143.141,143.129,143.139,98199999.0
2006-05-29 02:45:00,143.139,143.147,143.135,143.142,79499999.0
2006-05-29 02:46:00,143.147,143.153,143.128,143.128,102100002.0
2006-05-29 02:47:00,143.111,143.131,143.104,143.131,79700000.0
2006-05-29 02:48:00,143.125,143.125,143.117,143.117,38300000.0
2006-05-29 02:49:00,143.114,143.121,143.103,143.121,106500002.0
2006-05-29 02:50:00,143.127,143.128,143.11,143.122,85399998.0
2006-05-29 02:51:00,143.114,143.117,143.106,143.11,47100000.0
2006-05-29 02:52:00,143.106,143.11,143.098,143.105,86099999.0
2006-05-29 02:53:00,143.085,143.089,143.07,143.089,61899998.0
2006-05-29 02:54:00,143.099,143.109,143.087,143.098,64100000.0
2006-05-29 02:55:00,143.089,143.113,143.089,143.113,32900000.0
2006-05-29 02:56:00,143.11,143.128,143.11,143.115,62800000.0
2006-05-29 02:57:00,143.119,143.136,143.119,143.129,58699999.0
2006-05-29 02:58:00,143.141,143.141,143.12,143.127,138600000.0
2006-05-29 02:59:00,143.133,143.139,143.126,143.135,49900000.0
2006-05-29 03:00:00,143.14,143.14,143.119,143.137,124900002.0
2006-05-29 03:01:00,143.141,143.145,143.136,143.145,113900001.0
2006-05-29 03:02:00,143.138,143.138,143.128,143.134,119100001.0
2006-05-29 03:03:00,143.138,143.145,143.136,143.145,46000000.0
2006-05-29 03:04:00,143.138,143.158,143.138,143.148,64299999.0
2006-05-29 03:05:00,143.137,143.152,143.128,143.152,85900000.0
2006-05-29 03:06:00,143.152,143.152,143.124,143.124,78699999.0
2006-05-29 03:07:00,143.128,143.138,143.123,143.127,63300001.0
2006-05-29 03:08:00,143.107,143.107,143.103,143.103,44399998.0
2006-05-29 03:09:00,143.096,143.107,143.08,143.087,92700000.0
2006-05-29 03:10:00,143.093,143.093,143.085,143.085,49100000.0
2006-05-29 03:11:00,143.093,143.095,143.085,143.095,131400003.0
2006-05-29 03:12:00,143.089,143.097,143.047,143.047,149099999.0
2006-05-29 03:13:00,143.034,143.057,143.028,143.057,93899999.0
2006-05-29 03:14:00,143.053,143.073,143.053,143.072,141699999.0
2006-05-29 03:15:00,143.061,143.065,143.05,143.065,62400000.0
2006-05-29 03:16:00,143.073,143.088,143.073,143.078,147800000.0
2006-05-29 03:17:00,143.077,143.09,143.065,143.09,33300001.0
2006-05-29 03:18:00,143.089,143.091,143.079,143.091,56699999.0
2006-05-29 03:19:00,143.088,143.097,143.073,143.073,96500002.0
2006-05-29 03:20:00,143.059,143.083,143.053,143.075,110100000.0
2006-05-29 03:21:00,143.074,143.092,143.073,143.092,162600000.0
2006-05-29 03:22:00,143.085,143.085,143.066,143.079,80200000.0
2006-05-29 03:23:00,143.072,143.08,143.07,143.08,172699996.0
2006-05-29 03:24:00,143.082,143.088,143.077,143.077,87800002.0
2006-05-29 03:25:00,143.078,143.093,143.078,143.089,104800001.0
2006-05-29 03:26:00,143.086,143.086,143.068,143.068,90700000.0
2006-05-29 03:27:00,143.071,143.092,143.071,143.092,109500000.0
2006-05-29 03:28:00,143.091,143.11,143.091,143.103,51900000.0
2006-05-29 03:29:00,143.101,143.107,143.099,143.107,120100001.0
2006-05-29 03:30:00,143.105,143.115,143.093,143.099,102200001.0
2006-05-29 03:31:00,143.089,143.089,143.078,143.082,126699997.0
2006-05-29 03:32:00,143.085,143.098,143.085,143.089,63300000.0
2006-05-29 03:33:00,143.083,143.093,143.071,143.077,76700001.0
2006-05-29 03:34:00,143.074,143.084,143.074,143.079,90899999.0
2006-05-29 03:35:00,143.076,143.086,143.069,143.078,182000003.0
2006-05-29 03:36:00,143.077,143.089,143.069,143.075,138400001.0
2006-05-29 03:37:00,143.083,143.083,143.067,143.067,124000001.0
2006-05-29 03:38:00,143.071,143.072,143.064,143.067,72100000.0
2006-05-29 03:39:00,143.067,143.072,143.064,143.07,126099999.0
2006-05-29 03:40:00,143.068,143.078,143.068,143.076,30900000.0
2006-05-29 03:41:00,143.071,143.074,143.064,143.068,128700004.0
2006-05-29 03:42:00,143.077,143.09,143.073,143.073,51500000.0
2006-05-29 03:43:00,143.077,143.094,143.077,143.091,67199999.0
2006-05-29 03:44:00,143.086,143.089,143.078,143.089,153199996.0
2006-05-29 03:45:00,143.088,143.097,143.081,143.095,48300000.0
2006-05-29 03:46:00,143.102,143.102,143.091,143.1,205899994.0
2006-05-29 03:47:00,143.099,143.107,143.093,143.095,48900000.0
2006-05-29 03:48:00,143.096,143.107,143.093,143.097,92300000.0
2006-05-29 03:49:00,143.114,143.121,143.114,143.121,15200000.0
2006-05-29 03:50:00,143.128,143.128,143.122,143.122,33599999.0
2006-05-29 03:51:00,143.13,143.13,143.109,143.12,83199999.0
2006-05-29 03:52:00,143.122,143.143,143.121,143.121,64200000.0
2006-05-29 03:53:00,143.128,143.147,143.128,143.147,126400000.0
2006-05-29 03:54:00,143.139,143.139,143.127,143.131,61599999.0
2006-05-29 03:55:00,143.135,143.139,143.126,143.127,127599997.0
2006-05-29 03:56:00,143.12,143.131,143.12,143.125,48800000.0
2006-05-29 03:57:00,143.13,143.13,143.12,143.13,118099996.0
2006-05-29 03:58:00,143.125,143.125,143.115,143.124,67500000.0
2006-05-29 03:59:00,143.124,143.133,143.124,143.133,101900001.0
2006-05-29 04:00:00,143.134,143.137,143.129,143.135,105299999.0
2006-05-29 04:01:00,143.135,143.137,143.129,143.135,64700001.0
2006-05-29 04:02:00,143.134,143.145,143.131,143.145,102799999.0
2006-05-29 04:03:00,143.146,143.146,143.132,143.132,19900000.0
2006-05-29 04:04:00,143.13,143.13,143.115,143.123,88700001.0
2006-05-29 04:05:00,143.119,143.129,143.111,143.111,117700000.0
2006-05-29 04:06:00,143.128,143.143,143.124,143.143,32000000.0
2006-05-29 04:07:00,143.145,143.145,143.129,143.142,115900002.0
2006-05-29 04:08:00,143.147,143.147,143.133,143.146,61300000.0
2006-05-29 04:09:00,143.144,143.155,143.141,143.15,100500001.0
2006-05-29 04:10:00,143.15,143.15,143.14,143.147,154500001.0
2006-05-29 04:11:00,143.147,143.165,143.147,143.165,58200000.0
2006-05-29 04:12:00,143.172,143.194,143.172,143.178,70300002.0
2006-05-29 04:13:00,143.178,143.178,143.17,143.173,64300001.0
2006-05-29 04:14:00,143.172,143.176,143.17,143.172,98200000.0
2006-05-29 04:15:00,143.169,143.174,143.16,143.174,89300000.0
2006-05-29 04:16:00,143.167,143.172,143.157,143.157,99399999.0
2006-05-29 04:17:00,143.166,143.166,143.155,143.16,89499999.0
2006-05-29 04:18:00,143.148,143.151,143.143,143.151,119999999.0
2006-05-29 04:19:00,143.152,143.157,143.148,143.15,54300000.0
2006-05-29 04:20:00,143.152,143.152,143.137,143.137,111199999.0
2006-05-29 04:21:00,143.145,143.15,143.14,143.145,131900000.0
2006-05-29 04:22:00,143.143,143.156,143.139,143.145,135500000.0
2006-05-29 04:23:00,143.142,143.155,143.142,143.155,35700000.0
2006-05-29 04:24:00,143.152,143.153,143.152,143.153,44700001.0
2006-05-29 04:25:00,143.156,143.166,143.156,143.162,94000001.0
2006-05-29 04:26:00,143.16,143.16,143.147,143.15,132700001.0
2006-05-29 04:27:00,143.148,143.152,143.136,143.15,171100001.0
2006-05-29 04:28:00,143.146,143.151,143.143,143.147,169300004.0
2006-05-29 04:29:00,143.139,143.156,143.139,143.146,125399999.0
2006-05-29 04:30:00,143.151,143.151,143.132,143.132,65300001.0
2006-05-29 04:31:00,143.126,143.146,143.126,143.143,111100001.0
2006-05-29 04:32:00,143.145,143.145,143.126,143.145,105900000.0
2006-05-29 04:33:00,143.145,143.145,143.127,143.129,106800000.0
2006-05-29 04:34:00,143.14,143.149,143.133,143.133,81600000.0
2006-05-29 04:35:00,143.13,143.139,143.13,143.139,60700000.0
2006-05-29 04:36:00,143.136,143.136,143.12,143.12,101400002.0
2006-05-29 04:37:00,143.12,143.122,143.118,143.12,103599998.0
2006-05-29 04:38:00,143.122,143.126,143.104,143.126,98200000.0
2006-05-29 04:39:00,143.132,143.135,143.118,143.118,72700000.0
2006-05-29 04:40:00,143.123,143.131,143.123,143.126,67400000.0
2006-05-29 04:41:00,143.13,143.147,143.13,143.147,68300001.0
2006-05-29 04:42:00,143.143,143.143,143.132,143.135,61299999.0
2006-05-29 04:43:00,143.138,143.142,143.133,143.133,108399999.0
2006-05-29 04:44:00,143.14,143.14,143.127,143.138,104600002.0
2006-05-29 04:45:00,143.132,143.142,143.13,143.13,99699999.0
2006-05-29 04:46:00,143.13,143.13,143.129,143.129,7200000.0
2006-05-29 04:47:00,143.133,143.136,143.126,143.136,51100000.0
2006-05-29 04:48:00,143.141,143.141,143.139,143.139,9600000.0
2006-05-29 04:49:00,143.142,143.143,143.131,143.143,73900000.0
2006-05-29 04:50:00,143.14,143.14,143.14,143.14,700000.0
2006-05-29 04:51:00,143.145,143.145,143.145,143.145,800000.0
2006-05-29 04:52:00,143.14,143.14,143.14,143.14,8800000.0
2006-05-29 04:53:00,143.145,143.145,143.145,143.145,13600000.0
2006-05-29 04:54:00,143.145,143.145,143.14,143.142,62300000.0
2006-05-29 04:55:00,143.142,143.145,143.142,143.142,114200000.0
2006-05-29 04:56:00,143.145,143.149,143.134,143.14,95999999.0
2006-05-29 04:57:00,143.14,143.149,143.14,143.144,75300000.0
2006-05-29 04:58:00,143.147,143.148,143.147,143.148,4800000.0
2006-05-29 04:59:00,143.142,143.142,143.131,143.131,87400000.0
2006-05-29 05:00:00,143.129,143.135,143.12,143.12,162899999.0
2006-05-29 05:01:00,143.116,143.129,143.116,143.127,64300000.0
2006-05-29 05:02:00,143.123,143.13,143.121,143.129,76000000.0
2006-05-29 05:03:00,143.134,143.134,143.122,143.126,44800000.0
2006-05-29 05:04:00,143.125,143.132,143.125,143.13,158800000.0
2006-05-29 05:05:00,143.131,143.15,143.131,143.15,41699999.0
2006-05-29 05:06:00,143.148,143.153,143.145,143.147,95899999.0
2006-05-29 05:07:00,143.146,143.157,143.142,143.142,76900000.0
2006-05-29 05:08:00,143.149,143.149,143.13,143.139,82100001.0
2006-05-29 05:09:00,143.142,143.15,143.129,143.15,84700000.0
2006-05-29 05:10:00,143.141,143.141,143.121,143.121,48000000.0
2006-05-29 05:11:00,143.124,143.134,143.111,143.124,96300000.0
2006-05-29 05:12:00,143.133,143.133,143.129,143.131,113400002.0
2006-05-29 05:13:00,143.135,143.149,143.122,143.122,86100001.0
2006-05-29 05:14:00,143.133,143.133,143.115,143.115,95400001.0
2006-05-29 05:15:00,143.124,143.133,143.122,143.122,95899999.0
2006-05-29 05:16:00,143.119,143.132,143.119,143.132,87700001.0
2006-05-29 05:17:00,143.125,143.135,143.121,143.121,114900002.0
2006-05-29 05:18:00,143.13,143.13,143.125,143.125,63100000.0
2006-05-29 05:19:00,143.121,143.134,143.115,143.115,91800000.0
2006-05-29 05:20:00,143.12,143.12,143.104,143.11,110799998.0
2006-05-29 05:21:00,143.105,143.12,143.102,143.102,48500000.0
2006-05-29 05:22:00,143.105,143.105,143.091,143.091,83200000.0
2006-05-29 05:23:00,143.085,143.096,143.084,143.089,156400001.0
2006-05-29 05:24:00,143.091,143.095,143.079,143.089,119000000.0
2006-05-29 05:25:00,143.083,143.086,143.072,143.072,82299998.0
2006-05-29 05:26:00,143.081,143.088,143.081,143.085,39600000.0
2006-05-29 05:27:00,143.082,143.098,143.082,143.098,74100000.0
2006-05-29 05:28:00,143.098,143.102,143.098,143.102,19200000.0
2006-05-29 05:29:00,143.098,143.108,143.08,143.108,82800001.0
2006-05-29 05:30:00,143.099,143.107,143.097,143.105,86199999.0
2006-05-29 05:31:00,143.101,143.107,143.1,143.1,60699998.0
2006-05-29 05:32:00,143.102,143.102,143.096,143.096,28800000.0
2006-05-29 05:33:00,143.106,143.106,143.089,143.1,50100000.0
2006-05-29 05:34:00,143.092,143.101,143.089,143.095,112199998.0
2006-05-29 05:35:00,143.089,143.091,143.089,143.091,100400002.0
2006-05-29 05:36:00,143.09,143.093,143.082,143.082,118499999.0
2006-05-29 05:37:00,143.08,143.093,143.08,143.091,47800000.0
2006-05-29 05:38:00,143.095,143.095,143.095,143.095,11200000.0
2006-05-29 05:39:00,143.095,143.099,143.085,143.085,83100002.0
2006-05-29 05:40:00,143.08,143.093,143.075,143.093,73600000.0
2006-05-29 05:41:00,143.09,143.09,143.085,143.085,74100002.0
2006-05-29 05:42:00,143.097,143.097,143.093,143.093,32199999.0
2006-05-29 05:43:00,143.1,143.1,143.091,143.093,106999998.0
2006-05-29 05:44:00,143.095,143.103,143.095,143.096,77600000.0
2006-05-29 05:45:00,143.089,143.089,143.075,143.086,50200001.0
2006-05-29 05:46:00,143.076,143.079,143.066,143.068,108000000.0
2006-05-29 05:47:00,143.066,143.073,143.062,143.071,38100000.0
2006-05-29 05:48:00,143.074,143.075,143.064,143.074,66100000.0
2006-05-29 05:49:00,143.08,143.081,143.063,143.075,61699999.0
2006-05-29 05:50:00,143.079,143.083,143.075,143.083,46699999.0
2006-05-29 05:51:00,143.081,143.081,143.078,143.078,53500001.0
2006-05-29 05:52:00,143.069,143.08,143.065,143.065,147000005.0
2006-05-29 05:53:00,143.065,143.08,143.065,143.068,141899998.0
2006-05-29 05:54:00,143.072,143.082,143.072,143.082,42600001.0
2006-05-29 05:55:00,143.083,143.083,143.07,143.07,43600001.0
2006-05-29 05:56:00,143.067,143.069,143.055,143.055,14900000.0
2006-05-29 05:57:00,143.047,143.054,143.025,143.037,119700001.0
2006-05-29 05:58:00,143.034,143.047,143.03,143.047,131899999.0
2006-05-29 05:59:00,143.046,143.058,143.04,143.05,113399999.0
2006-05-29 06:00:00,143.04,143.052,143.038,143.052,119200001.0
2006-05-29 06:01:00,143.05,143.057,143.037,143.04,98699998.0
2006-05-29 06:02:00,143.05,143.057,143.04,143.04,79199998.0
2006-05-29 06:03:00,143.051,143.063,143.048,143.055,133599999.0
2006-05-29 06:04:00,143.057,143.062,143.053,143.062,69399998.0
2006-05-29 06:05:00,143.07,143.07,143.058,143.07,14400000.0
2006-05-29 06:06:00,143.064,143.065,143.049,143.056,98400001.0
2006-05-29 06:07:00,143.048,143.059,143.041,143.041,129799998.0
2006-05-29 06:08:00,143.044,143.045,143.033,143.041,66299999.0
2006-05-29 06:09:00,143.037,143.047,143.032,143.044,66400000.0
2006-05-29 06:10:00,143.042,143.047,143.04,143.04,85200001.0
2006-05-29 06:11:00,143.044,143.048,143.043,143.043,70499999.0
2006-05-29 06:12:00,143.035,143.035,143.03,143.032,67600000.0
2006-05-29 06:13:00,143.025,143.04,143.024,143.032,53699999.0
2006-05-29 06:14:00,143.048,143.048,143.032,143.047,130799998.0
2006-05-29 06:15:00,143.053,143.053,143.037,143.04,79099999.0
2006-05-29 06:16:00,143.043,143.046,143.036,143.038,59200000.0
2006-05-29 06:17:00,143.035,143.043,143.028,143.043,23100000.0
2006-05-29 06:18:00,143.039,143.049,143.034,143.04,53300000.0
2006-05-29 06:19:00,143.048,143.055,143.042,143.052,88500001.0
2006-05-29 06:20:00,143.061,143.08,143.061,143.08,13800000.0
2006-05-29 06:21:00,143.07,143.075,143.063,143.075,60199999.0
2006-05-29 06:22:00,143.075,143.079,143.064,143.064,85999999.0
2006-05-29 06:23:00,143.068,143.068,143.056,143.061,125999999.0
2006-05-29 06:24:00,143.06,143.084,143.054,143.084,68000000.0
2006-05-29 06:25:00,143.093,143.093,143.079,143.085,100299998.0
2006-05-29 06:26:00,143.083,143.083,143.078,143.078,41900001.0
2006-05-29 06:27:00,143.084,143.091,143.082,143.088,92799999.0
2006-05-29 06:28:00,143.088,143.089,143.072,143.079,65500000.0
2006-05-29 06:29:00,143.094,143.1,143.092,143.092,33200000.0
2006-05-29 06:30:00,143.085,143.085,143.072,143.072,35200000.0
2006-05-29 06:31:00,143.08,143.085,143.08,143.085,16800000.0
2006-05-29 06:32:00,143.088,143.096,143.088,143.096,118099999.0
2006-05-29 06:33:00,143.103,143.109,143.103,143.109,45900000.0
2006-05-29 06:34:00,143.11,143.122,143.108,143.11,157000003.0
2006-05-29 06:35:00,143.114,143.118,143.112,143.112,47499999.0
2006-05-29 06:36:00,143.105,143.117,143.103,143.11,110699998.0
2006-05-29 06:37:00,143.108,143.122,143.102,143.107,163600001.0
2006-05-29 06:38:00,143.112,143.115,143.106,143.109,57600000.0
2006-05-29 06:39:00,143.107,143.107,143.089,143.098,48800000.0
2006-05-29 06:40:00,143.094,143.114,143.094,143.101,95400000.0
2006-05-29 06:41:00,143.1,143.108,143.1,143.108,67499999.0
2006-05-29 06:42:00,143.112,143.124,143.111,143.111,151300000.0
2006-05-29 06:43:00,143.109,143.109,143.1,143.1,50100000.0
2006-05-29 06:44:00,143.114,143.117,143.103,143.103,91999998.0
2006-05-29 06:45:00,143.105,143.115,143.105,143.11,92100000.0
2006-05-29 06:46:00,143.105,143.109,143.094,143.094,62200000.0
2006-05-29 06:47:00,143.102,143.103,143.102,143.103,15500000.0
2006-05-29 06:48:00,143.109,143.11,143.107,143.11,60900001.0
2006-05-29 06:49:00,143.115,143.12,143.109,143.113,75799999.0
2006-05-29 06:50:00,143.11,143.115,143.102,143.109,83299999.0
2006-05-29 06:51:00,143.102,143.11,143.092,143.101,91000001.0
2006-05-29 06:52:00,143.1,143.118,143.1,143.102,98599998.0
2006-05-29 06:53:00,143.112,143.113,143.093,143.097,82200001.0
2006-05-29 06:54:00,143.09,143.103,143.089,143.09,61699999.0
2006-05-29 06:55:00,143.09,143.097,143.088,143.088,73299998.0
2006-05-29 06:56:00,143.092,143.092,143.073,143.08,167300003.0
2006-05-29 06:57:00,143.076,143.078,143.064,143.078,128499998.0
2006-05-29 06:58:00,143.079,143.085,143.074,143.085,175400001.0
2006-05-29 06:59:00,143.081,143.081,143.06,143.072,147200001.0
2006-05-29 07:00:00,143.08,143.083,143.068,143.083,50500000.0
2006-05-29 07:01:00,143.078,143.09,143.078,143.08,136300000.0
2006-05-29 07:02:00,143.08,143.088,143.08,143.083,84899999.0
2006-05-29 07:03:00,143.083,143.083,143.075,143.077,175499997.0
2006-05-29 07:04:00,143.076,143.089,143.076,143.089,61600001.0
2006-05-29 07:05:00,143.085,143.109,143.085,143.106,101200002.0
2006-05-29 07:06:00,143.114,143.127,143.114,143.126,87900002.0
2006-05-29 07:07:00,143.14,143.143,143.119,143.133,147200003.0
2006-05-29 07:08:00,143.135,143.136,143.116,143.124,183000001.0
2006-05-29 07:09:00,143.125,143.132,143.118,143.118,23200000.0
2006-05-29 07:10:00,143.12,143.153,143.12,143.148,82700000.0
2006-05-29 07:11:00,143.148,143.148,143.121,143.136,169400000.0
2006-05-29 07:12:00,143.145,143.178,143.145,143.178,117000001.0
2006-05-29 07:13:00,143.182,143.2,143.182,143.188,176599995.0
2006-05-29 07:14:00,143.183,143.199,143.183,143.195,141000002.0
2006-05-29 07:15:00,143.191,143.199,143.182,143.182,77900000.0
2006-05-29 07:16:00,143.176,143.184,143.171,143.18,94299998.0
2006-05-29 07:17:00,143.175,143.182,143.166,143.182,38000000.0
2006-05-29 07:18:00,143.178,143.192,143.178,143.186,125000001.0
2006-05-29 07:19:00,143.18,143.192,143.18,143.183,142000001.0
2006-05-29 07:20:00,143.17,143.192,143.17,143.187,133499999.0
2006-05-29 07:21:00,143.179,143.195,143.173,143.177,87600000.0
2006-05-29 07:22:00,143.181,143.188,143.177,143.185,127800002.0
2006-05-29 07:23:00,143.202,143.202,143.172,143.172,91800000.0
2006-05-29 07:24:00,143.167,143.168,143.151,143.164,95900000.0
2006-05-29 07:25:00,143.164,143.173,143.148,143.149,96699999.0
2006-05-29 07:26:00,143.159,143.168,143.149,143.149,83900001.0
2006-05-29 07:27:00,143.146,143.15,143.135,143.135,94399997.0
2006-05-29 07:28:00,143.146,143.146,143.131,143.14,77699999.0
2006-05-29 07:29:00,143.123,143.133,143.123,143.129,76400001.0
2006-05-29 07:30:00,143.128,143.133,143.128,143.133,33200000.0
2006-05-29 07:31:00,143.138,143.139,143.136,143.139,60999999.0
2006-05-29 07:32:00,143.139,143.15,143.137,143.144,85599999.0
2006-05-29 07:33:00,143.145,143.151,143.142,143.149,78400001.0
2006-05-29 07:34:00,143.158,143.159,143.152,143.158,98100001.0
2006-05-29 07:35:00,143.151,143.163,143.142,143.16,104100000.0
2006-05-29 07:36:00,143.162,143.169,143.16,143.162,44900001.0
2006-05-29 07:37:00,143.162,143.162,143.145,143.147,123800000.0
2006-05-29 07:38:00,143.162,143.169,143.158,143.16,140899998.0
2006-05-29 07:39:00,143.154,143.167,143.153,143.16,85600000.0
2006-05-29 07:40:00,143.155,143.161,143.155,143.16,88399999.0
2006-05-29 07:41:00,143.154,143.163,143.154,143.16,107900001.0
2006-05-29 07:42:00,143.166,143.169,143.158,143.169,146200002.0
2006-05-29 07:43:00,143.167,143.174,143.165,143.17,38200000.0
2006-05-29 07:44:00,143.167,143.171,143.165,143.165,105500001.0
2006-05-29 07:45:00,143.151,143.161,143.148,143.149,34400000.0
2006-05-29 07:46:00,143.145,143.156,143.144,143.156,66599999.0
2006-05-29 07:47:00,143.16,143.167,143.144,143.144,34500000.0
2006-05-29 07:48:00,143.143,143.146,143.136,143.136,99100000.0
2006-05-29 07:49:00,143.144,143.147,143.131,143.131,103500000.0
2006-05-29 07:50:00,143.136,143.136,143.118,143.132,81500000.0
2006-05-29 07:51:00,143.13,143.13,143.127,143.13,53600000.0
2006-05-29 07:52:00,143.126,143.13,143.108,143.108,31300000.0
2006-05-29 07:53:00,143.107,143.121,143.099,143.119,71800000.0
2006-05-29 07:54:00,143.105,143.112,143.099,143.111,74499998.0
2006-05-29 07:55:00,143.115,143.121,143.115,143.12,110900001.0
2006-05-29 07:56:00,143.11,143.112,143.097,143.098,54299999.0
2006-05-29 07:57:00,143.112,143.117,143.097,143.097,106599998.0
2006-05-29 07:58:00,143.1,143.105,143.095,143.096,89700001.0
2006-05-29 07:59:00,143.08,143.091,143.08,143.085,91099999.0
2006-05-29 08:00:00,143.072,143.083,143.066,143.074,67699999.0
2006-05-29 08:01:00,143.081,143.101,143.081,143.101,38400000.0
2006-05-29 08:02:00,143.1,143.114,143.098,143.114,60300001.0
2006-05-29 08:03:00,143.112,143.124,143.112,143.117,119599999.0
2006-05-29 08:04:00,143.134,143.139,143.119,143.13,100099999.0
2006-05-29 08:05:00,143.141,143.161,143.141,143.161,132899997.0
2006-05-29 08:06:00,143.16,143.163,143.152,143.158,58199999.0
2006-05-29 08:07:00,143.15,143.153,143.15,143.151,54799999.0
2006-05-29 08:08:00,143.156,143.158,143.151,143.158,208699997.0
2006-05-29 08:09:00,143.155,143.155,143.132,143.132,58600001.0
2006-05-29 08:10:00,143.138,143.142,143.136,143.142,26700000.0
2006-05-29 08:11:00,143.148,143.148,143.134,143.147,61100001.0
2006-05-29 08:12:00,143.146,143.146,143.125,143.125,103499999.0
2006-05-29 08:13:00,143.124,143.141,143.124,143.133,149499998.0
2006-05-29 08:14:00,143.137,143.142,143.135,143.142,132399999.0
2006-05-29 08:15:00,143.149,143.173,143.149,143.159,40900000.0
2006-05-29 08:16:00,143.159,143.172,143.159,143.16,109100000.0
2006-05-29 08:17:00,143.156,143.171,143.156,143.168,117500002.0
2006-05-29 08:18:00,143.163,143.179,143.163,143.17,168400002.0
2006-05-29 08:19:00,143.169,143.186,143.167,143.177,132000001.0
2006-05-29 08:20:00,143.179,143.179,143.163,143.163,40800000.0
2006-05-29 08:21:00,143.165,143.174,143.157,143.157,188999996.0
2006-05-29 08:22:00,143.148,143.16,143.139,143.16,45800000.0
2006-05-29 08:23:00,143.152,143.159,143.15,143.156,112799999.0
2006-05-29 08:24:00,143.149,143.149,143.124,143.143,72400000.0
2006-05-29 08:25:00,143.14,143.14,143.133,143.133,17599999.0
2006-05-29 08:26:00,143.135,143.138,143.129,143.138,38600000.0
2006-05-29 08:27:00,143.137,143.139,143.115,143.115,116600001.0
2006-05-29 08:28:00,143.118,143.126,143.109,143.109,123500001.0
2006-05-29 08:29:00,143.124,143.132,143.124,143.126,53100000.0
2006-05-29 08:30:00,143.12,143.137,143.12,143.122,85199999.0
2006-05-29 08:31:00,143.123,143.125,143.114,143.114,90799998.0
2006-05-29 08:32:00,143.11,143.124,143.106,143.11,68199999.0
2006-05-29 08:33:00,143.105,143.106,143.099,143.103,81199998.0
2006-05-29 08:34:00,143.098,143.112,143.098,143.107,159800001.0
2006-05-29 08:35:00,143.097,143.117,143.094,143.1,59500000.0
2006-05-29 08:36:00,143.103,143.116,143.103,143.116,129499999.0
2006-05-29 08:37:00,143.118,143.118,143.101,143.117,104100000.0
2006-05-29 08:38:00,143.127,143.14,143.127,143.14,79899998.0
2006-05-29 08:39:00,143.136,143.148,143.125,143.141,96400001.0
2006-05-29 08:40:00,143.14,143.148,143.137,143.148,91100001.0
2006-05-29 08:41:00,143.142,143.144,143.128,143.144,54999999.0
2006-05-29 08:42:00,143.14,143.148,143.135,143.141,67999999.0
2006-05-29 08:43:00,143.135,143.141,143.131,143.131,127600002.0
2006-05-29 08:44:00,143.13,143.152,143.13,143.152,120699996.0
2006-05-29 08:45:00,143.155,143.155,143.138,143.138,94800001.0
2006-05-29 08:46:00,143.133,143.145,143.133,143.145,68899999.0
2006-05-29 08:47:00,143.142,143.144,143.13,143.138,160899999.0
2006-05-29 08:48:00,143.14,143.142,143.129,143.135,90099999.0
2006-05-29 08:49:00,143.123,143.146,143.123,143.139,137399999.0
2006-05-29 08:50:00,143.145,143.145,143.136,143.136,71200001.0
2006-05-29 08:51:00,143.134,143.151,143.129,143.141,69799999.0
2006-05-29 08:52:00,143.134,143.14,143.128,143.139,154700001.0
2006-05-29 08:53:00,143.141,143.146,143.137,143.141,66000000.0
2006-05-29 08:54:00,143.131,143.14,143.121,143.14,110900000.0
2006-05-29 08:55:00,143.145,143.145,143.137,143.145,112800000.0
2006-05-29 08:56:00,143.142,143.142,143.125,143.125,102799999.0
2006-05-29 08:57:00,143.129,143.146,143.129,143.137,126399999.0
2006-05-29 08:58:00,143.142,143.155,143.142,143.147,137499999.0
2006-05-29 08:59:00,143.15,143.155,143.136,143.154,104499999.0
2006-05-29 09:00:00,143.148,143.161,143.142,143.157,61100000.0
2006-05-29 09:01:00,143.163,143.173,143.152,143.152,94000002.0
2006-05-29 09:02:00,143.156,143.178,143.156,143.171,62400000.0
2006-05-29 09:03:00,143.174,143.174,143.16,143.165,156600000.0
2006-05-29 09:04:00,143.169,143.172,143.151,143.166,101699997.0
2006-05-29 09:05:00,143.174,143.18,143.174,143.18,34800000.0
2006-05-29 09:06:00,143.177,143.187,143.177,143.183,112399999.0
2006-05-29 09:07:00,143.185,143.191,143.18,143.181,53200000.0
2006-05-29 09:08:00,143.179,143.189,143.174,143.175,113400003.0
2006-05-29 09:09:00,143.173,143.184,143.169,143.18,58199999.0
2006-05-29 09:10:00,143.17,143.182,143.17,143.178,116100002.0
2006-05-29 09:11:00,143.189,143.189,143.17,143.188,89100000.0
2006-05-29 09:12:00,143.191,143.193,143.188,143.193,175700002.0
2006-05-29 09:13:00,143.193,143.193,143.185,143.187,94100000.0
2006-05-29 09:14:00,143.177,143.194,143.177,143.185,130300001.0
2006-05-29 09:15:00,143.178,143.178,143.158,143.167,132899999.0
2006-05-29 09:16:00,143.167,143.167,143.141,143.153,133199998.0
2006-05-29 09:17:00,143.14,143.161,143.135,143.161,75399999.0
2006-05-29 09:18:00,143.159,143.168,143.157,143.167,50200000.0
2006-05-29 09:19:00,143.154,143.159,143.15,143.155,57600000.0
2006-05-29 09:20:00,143.157,143.169,143.152,143.157,60500001.0
2006-05-29 09:21:00,143.163,143.166,143.163,143.165,95300000.0
2006-05-29 09:22:00,143.166,143.166,143.149,143.156,141999998.0
2006-05-29 09:23:00,143.156,143.163,143.155,143.157,172900001.0
2006-05-29 09:24:00,143.154,143.158,143.151,143.152,161399998.0
2006-05-29 09:25:00,143.141,143.142,143.13,143.133,24200000.0
2006-05-29 09:26:00,143.138,143.151,143.138,143.148,120400001.0
2006-05-29 09:27:00,143.176,143.176,143.156,143.17,90699999.0
2006-05-29 09:28:00,143.165,143.165,143.145,143.147,72799999.0
2006-05-29 09:29:00,143.145,143.152,143.144,143.148,129600002.0
2006-05-29 09:30:00,143.153,143.172,143.152,143.158,188899997.0
2006-05-29 09:31:00,143.159,143.171,143.159,143.168,32100000.0
2006-05-29 09:32:00,143.164,143.18,143.164,143.175,102600000.0
2006-05-29 09:33:00,143.171,143.174,143.16,143.163,89600000.0
2006-05-29 09:34:00,143.166,143.184,143.166,143.173,131699998.0
2006-05-29 09:35:00,143.168,143.169,143.159,143.162,69799999.0
2006-05-29 09:36:00,143.168,143.174,143.161,143.171,107300002.0
2006-05-29 09:37:00,143.163,143.184,143.163,143.175,68000001.0
2006-05-29 09:38:00,143.182,143.184,143.168,143.177,67900000.0
2006-05-29 09:39:00,143.179,143.183,143.174,143.175,81600000.0
2006-05-29 09:40:00,143.178,143.186,143.174,143.185,124700002.0
2006-05-29 09:41:00,143.193,143.193,143.179,143.179,33000000.0
2006-05-29 09:42:00,143.183,143.19,143.181,143.183,81500001.0
2006-05-29 09:43:00,143.163,143.174,143.163,143.169,106500000.0
2006-05-29 09:44:00,143.173,143.187,143.173,143.185,129900003.0
2006-05-29 09:45:00,143.196,143.196,143.178,143.184,62400000.0
2006-05-29 09:46:00,143.18,143.195,143.178,143.195,78900001.0
2006-05-29 09:47:00,143.194,143.194,143.17,143.17,32000000.0
2006-05-29 09:48:00,143.164,143.205,143.164,143.205,33400000.0
2006-05-29 09:49:00,143.218,143.229,143.213,143.22,151800002.0
2006-05-29 09:50:00,143.217,143.224,143.211,143.217,92600002.0
2006-05-29 09:51:00,143.223,143.223,143.211,143.214,138600000.0
2006-05-29 09:52:00,143.217,143.246,143.217,143.233,67300000.0
2006-05-29 09:53:00,143.235,143.237,143.22,143.234,85100001.0
2006-05-29 09:54:00,143.235,143.239,143.229,143.239,89600000.0
2006-05-29 09:55:00,143.229,143.232,143.214,143.214,91200001.0
2006-05-29 09:56:00,143.217,143.226,143.215,143.219,126099998.0
2006-05-29 09:57:00,143.233,143.233,143.215,143.225,140199997.0
2006-05-29 09:58:00,143.235,143.236,143.229,143.236,77099998.0
2006-05-29 09:59:00,143.232,143.233,143.217,143.233,91100000.0
2006-05-29 10:00:00,143.227,143.233,143.227,143.233,32200000.0
2006-05-29 10:01:00,143.226,143.243,143.226,143.24,147199996.0
2006-05-29 10:02:00,143.223,143.223,143.191,143.2,63400000.0
2006-05-29 10:03:00,143.185,143.19,143.17,143.176,79200000.0
2006-05-29 10:04:00,143.169,143.17,143.15,143.15,39100000.0
2006-05-29 10:05:00,143.134,143.14,143.122,143.14,80400001.0
2006-05-29 10:06:00,143.143,143.147,143.139,143.143,104900000.0
2006-05-29 10:07:00,143.142,143.149,143.135,143.135,79499999.0
2006-05-29 10:08:00,143.135,143.138,143.128,143.136,62499999.0
2006-05-29 10:09:00,143.143,143.151,143.143,143.145,147100000.0
2006-05-29 10:10:00,143.147,143.147,143.13,143.13,49799999.0
2006-05-29 10:11:00,143.135,143.145,143.135,143.135,87800001.0
2006-05-29 10:12:00,143.134,143.134,143.122,143.122,68800000.0
2006-05-29 10:13:00,143.121,143.138,143.121,143.13,76600000.0
2006-05-29 10:14:00,143.125,143.143,143.125,143.141,78900001.0
2006-05-29 10:15:00,143.142,143.156,143.142,143.142,193999999.0
2006-05-29 10:16:00,143.14,143.152,143.138,143.145,70000000.0
2006-05-29 10:17:00,143.139,143.139,143.121,143.125,33200000.0
2006-05-29 10:18:00,143.132,143.143,143.121,143.129,146800000.0
2006-05-29 10:19:00,143.118,143.148,143.118,143.148,109500001.0
2006-05-29 10:20:00,143.148,143.148,143.124,143.148,98099999.0
2006-05-29 10:21:00,143.147,143.147,143.131,143.136,71899999.0
2006-05-29 10:22:00,143.137,143.153,143.136,143.153,200899997.0
2006-05-29 10:23:00,143.151,143.157,143.142,143.145,99399999.0
2006-05-29 10:24:00,143.147,143.152,143.138,143.138,30300000.0
2006-05-29 10:25:00,143.139,143.149,143.136,143.147,78700000.0
2006-05-29 10:26:00,143.136,143.145,143.129,143.129,119499998.0
2006-05-29 10:27:00,143.133,143.148,143.133,143.14,76399998.0
2006-05-29 10:28:00,143.125,143.137,143.125,143.137,80999999.0
2006-05-29 10:29:00,143.138,143.15,143.129,143.15,83299998.0
2006-05-29 10:30:00,143.155,143.155,143.143,143.143,111000001.0
2006-05-29 10:31:00,143.137,143.137,143.122,143.134,97499999.0
2006-05-29 10:32:00,143.136,143.138,143.131,143.131,95100000.0
2006-05-29 10:33:00,143.127,143.146,143.127,143.146,71900002.0
2006-05-29 10:34:00,143.15,143.16,143.15,143.16,9600000.0
2006-05-29 10:35:00,143.172,143.172,143.154,143.154,116700004.0
2006-05-29 10:36:00,143.148,143.175,143.146,143.168,170800000.0
2006-05-29 10:37:00,143.175,143.177,143.162,143.166,43399999.0
2006-05-29 10:38:00,143.183,143.206,143.183,143.2,87799999.0
2006-05-29 10:39:00,143.203,143.21,143.187,143.193,135800001.0
2006-05-29 10:40:00,143.196,143.196,143.175,143.183,158699998.0
2006-05-29 10:41:00,143.161,143.161,143.15,143.153,103700002.0
2006-05-29 10:42:00,143.137,143.137,143.12,143.125,62400000.0
2006-05-29 10:43:00,143.142,143.155,143.135,143.152,125500001.0
2006-05-29 10:44:00,143.162,143.18,143.16,143.18,132699999.0
2006-05-29 10:45:00,143.188,143.188,143.179,143.18,156500001.0
2006-05-29 10:46:00,143.18,143.186,143.169,143.186,81400000.0
2006-05-29 10:47:00,143.19,143.19,143.178,143.178,70300002.0
2006-05-29 10:48:00,143.177,143.188,143.177,143.188,25600000.0
2006-05-29 10:49:00,143.188,143.19,143.179,143.189,133799998.0
2006-05-29 10:50:00,143.181,143.187,143.177,143.177,172200000.0
2006-05-29 10:51:00,143.178,143.18,143.16,143.18,89599999.0
2006-05-29 10:52:00,143.18,143.189,143.18,143.182,51200000.0
2006-05-29 10:53:00,143.188,143.192,143.179,143.184,85300000.0
2006-05-29 10:54:00,143.197,143.203,143.19,143.203,130400000.0
2006-05-29 10:55:00,143.201,143.201,143.183,143.183,82400000.0
2006-05-29 10:56:00,143.19,143.198,143.185,143.192,88199999.0
2006-05-29 10:57:00,143.192,143.193,143.189,143.191,65600000.0
2006-05-29 10:58:00,143.194,143.205,143.194,143.203,14400000.0
2006-05-29 10:59:00,143.213,143.228,143.213,143.215,95900000.0
2006-05-29 11:00:00,143.218,143.22,143.204,143.219,87500001.0
2006-05-29 11:01:00,143.221,143.233,143.218,143.233,88000000.0
2006-05-29 11:02:00,143.229,143.237,143.216,143.225,82499999.0
2006-05-29 11:03:00,143.234,143.238,143.233,143.238,86799999.0
2006-05-29 11:04:00,143.233,143.233,143.217,143.219,127699999.0
2006-05-29 11:05:00,143.227,143.227,143.21,143.22,106100000.0
2006-05-29 11:06:00,143.219,143.219,143.202,143.217,140900002.0
2006-05-29 11:07:00,143.222,143.237,143.216,143.237,89400000.0
2006-05-29 11:08:00,143.242,143.262,143.234,143.262,120699998.0
2006-05-29 11:09:00,143.287,143.301,143.28,143.28,79000001.0
2006-05-29 11:10:00,143.271,143.272,143.264,143.265,98799999.0
2006-05-29 11:11:00,143.267,143.274,143.263,143.265,134899999.0
2006-05-29 11:12:00,143.268,143.275,143.259,143.266,145599998.0
2006-05-29 11:13:00,143.269,143.28,143.269,143.273,113000001.0
2006-05-29 11:14:00,143.265,143.275,143.264,143.275,70100000.0
2006-05-29 11:15:00,143.263,143.266,143.252,143.258,58600000.0
2006-05-29 11:16:00,143.25,143.254,143.229,143.229,116300000.0
2006-05-29 11:17:00,143.228,143.252,143.223,143.238,125500000.0
2006-05-29 11:18:00,143.238,143.238,143.226,143.23,91199999.0
2006-05-29 11:19:00,143.226,143.226,143.22,143.22,114500000.0
2006-05-29 11:20:00,143.217,143.236,143.217,143.225,174099998.0
2006-05-29 11:21:00,143.234,143.241,143.234,143.234,161400002.0
2006-05-29 11:22:00,143.227,143.235,143.227,143.231,130200000.0
2006-05-29 11:23:00,143.228,143.25,143.228,143.24,90900000.0
2006-05-29 11:24:00,143.242,143.242,143.227,143.227,108699999.0
2006-05-29 11:25:00,143.228,143.252,143.228,143.249,179999998.0
2006-05-29 11:26:00,143.237,143.237,143.218,143.226,93399999.0
2006-05-29 11:27:00,143.223,143.231,143.213,143.222,88200000.0
2006-05-29 11:28:00,143.223,143.247,143.217,143.24,37400000.0
2006-05-29 11:29:00,143.251,143.251,143.229,143.233,118800002.0
2006-05-29 11:30:00,143.238,143.245,143.235,143.237,64800000.0
2006-05-29 11:31:00,143.217,143.235,143.216,143.219,71800000.0
2006-05-29 11:32:00,143.202,143.202,143.177,143.178,93700002.0
2006-05-29 11:33:00,143.178,143.195,143.17,143.186,70400001.0
2006-05-29 11:34:00,143.187,143.187,143.166,143.18,110499999.0
2006-05-29 11:35:00,143.178,143.181,143.153,143.153,132900002.0
2006-05-29 11:36:00,143.168,143.173,143.157,143.173,113599998.0
2006-05-29 11:37:00,143.18,143.18,143.173,143.173,12300000.0
2006-05-29 11:38:00,143.173,143.173,143.16,143.168,127700000.0
2006-05-29 11:39:00,143.17,143.178,143.165,143.178,107399998.0
2006-05-29 11:40:00,143.179,143.192,143.179,143.186,67800001.0
2006-05-29 11:41:00,143.185,143.195,143.185,143.19,113000000.0
2006-05-29 11:42:00,143.19,143.195,143.19,143.19,110299999.0
2006-05-29 11:43:00,143.192,143.192,143.175,143.175,65000000.0
2006-05-29 11:44:00,143.185,143.193,143.179,143.18,84600001.0
2006-05-29 11:45:00,143.175,143.182,143.162,143.162,54000000.0
2006-05-29 11:46:00,143.146,143.155,143.145,143.155,40799999.0
2006-05-29 11:47:00,143.16,143.172,143.16,143.163,88200001.0
2006-05-29 11:48:00,143.168,143.171,143.16,143.16,56200000.0
2006-05-29 11:49:00,143.155,143.174,143.151,143.174,85300000.0
2006-05-29 11:50:00,143.16,143.162,143.149,143.162,137299999.0
2006-05-29 11:51:00,143.167,143.179,143.166,143.172,89600000.0
2006-05-29 11:52:00,143.154,143.172,143.154,143.16,66299999.0
2006-05-29 11:53:00,143.153,143.17,143.15,143.161,99599998.0
2006-05-29 11:54:00,143.166,143.176,143.159,143.172,101900000.0
2006-05-29 11:55:00,143.171,143.171,143.152,143.16,112599999.0
2006-05-29 11:56:00,143.17,143.177,143.168,143.175,66700001.0
2006-05-29 11:57:00,143.176,143.176,143.165,143.173,60299999.0
2006-05-29 11:58:00,143.177,143.184,143.168,143.168,72800000.0
2006-05-29 11:59:00,143.165,143.182,143.165,143.176,142399997.0
2006-05-29 12:00:00,143.171,143.183,143.149,143.149,171800003.0
2006-05-29 12:01:00,143.144,143.153,143.144,143.145,51300001.0
2006-05-29 12:02:00,143.147,143.162,143.147,143.149,40800000.0
2006-05-29 12:03:00,143.15,143.166,143.147,143.166,86900000.0
2006-05-29 12:04:00,143.17,143.183,143.151,143.183,60900001.0
2006-05-29 12:05:00,143.184,143.19,143.176,143.187,135600001.0
2006-05-29 12:06:00,143.19,143.195,143.185,143.19,50100000.0
2006-05-29 12:07:00,143.187,143.204,143.186,143.188,127499999.0
2006-05-29 12:08:00,143.182,143.184,143.171,143.171,44299999.0
2006-05-29 12:09:00,143.177,143.201,143.177,143.201,27200000.0
2006-05-29 12:10:00,143.212,143.212,143.194,143.198,98899998.0
2006-05-29 12:11:00,143.2,143.201,143.193,143.2,65800000.0
2006-05-29 12:12:00,143.2,143.206,143.2,143.205,29600000.0
2006-05-29 12:13:00,143.205,143.21,143.202,143.202,51999999.0
2006-05-29 12:14:00,143.202,143.21,143.196,143.202,127899999.0
2006-05-29 12:15:00,143.194,143.212,143.194,143.205,131300000.0
2006-05-29 12:16:00,143.21,143.211,143.207,143.208,88399999.0
2006-05-29 12:17:00,143.198,143.198,143.178,143.192,32300000.0
2006-05-29 12:18:00,143.188,143.188,143.174,143.178,82100001.0
2006-05-29 12:19:00,143.176,143.192,143.176,143.191,125900000.0
2006-05-29 12:20:00,143.19,143.19,143.188,143.188,9600000.0
2006-05-29 12:21:00,143.191,143.194,143.191,143.194,36000000.0
2006-05-29 12:22:00,143.192,143.192,143.192,143.192,4800000.0
2006-05-29 12:23:00,143.195,143.195,143.193,143.195,72800002.0
2006-05-29 12:24:00,143.192,143.209,143.19,143.209,93600000.0
2006-05-29 12:25:00,143.212,143.212,143.201,143.202,87899998.0
2006-05-29 12:26:00,143.203,143.21,143.196,143.201,135800000.0
2006-05-29 12:27:00,143.194,143.206,143.188,143.205,90500001.0
2006-05-29 12:28:00,143.2,143.209,143.188,143.209,168600000.0
2006-05-29 12:29:00,143.206,143.206,143.193,143.195,102200001.0
2006-05-29 12:30:00,143.192,143.195,143.179,143.195,123699999.0
2006-05-29 12:31:00,143.195,143.207,143.195,143.204,86500001.0
2006-05-29 12:32:00,143.212,143.212,143.194,143.195,90799998.0
2006-05-29 12:33:00,143.205,143.205,143.191,143.191,47000000.0
2006-05-29 12:34:00,143.192,143.195,143.181,143.189,109700001.0
2006-05-29 12:35:00,143.188,143.192,143.184,143.184,81099999.0
2006-05-29 12:36:00,143.19,143.191,143.184,143.185,65100000.0
2006-05-29 12:37:00,143.188,143.196,143.188,143.191,36800000.0
2006-05-29 12:38:00,143.186,143.199,143.186,143.194,65800000.0
2006-05-29 12:39:00,143.2,143.202,143.198,143.2,27700000.0
2006-05-29 12:40:00,143.205,143.215,143.2,143.215,58100001.0
2006-05-29 12:41:00,143.211,143.223,143.211,143.223,172099997.0
2006-05-29 12:42:00,143.233,143.247,143.212,143.212,69800000.0
2006-05-29 12:43:00,143.222,143.262,143.222,143.262,63599999.0
2006-05-29 12:44:00,143.263,143.277,143.263,143.277,85599998.0
2006-05-29 12:45:00,143.288,143.296,143.286,143.288,98099997.0
2006-05-29 12:46:00,143.295,143.298,143.278,143.278,110200002.0
2006-05-29 12:47:00,143.273,143.283,143.273,143.279,77899999.0
2006-05-29 12:48:00,143.291,143.291,143.278,143.29,115100000.0
2006-05-29 12:49:00,143.285,143.288,143.28,143.281,76000001.0
2006-05-29 12:50:00,143.278,143.278,143.262,143.273,72500000.0
2006-05-29 12:51:00,143.283,143.287,143.28,143.28,74900001.0
2006-05-29 12:52:00,143.282,143.282,143.262,143.262,67600002.0
2006-05-29 12:53:00,143.268,143.27,143.25,143.266,90200000.0
2006-05-29 12:54:00,143.257,143.273,143.257,143.266,102900000.0
2006-05-29 12:55:00,143.257,143.26,143.251,143.251,86200001.0
2006-05-29 12:56:00,143.252,143.26,143.252,143.256,118000000.0
2006-05-29 12:57:00,143.258,143.26,143.24,143.256,94100000.0
2006-05-29 12:58:00,143.249,143.253,143.244,143.249,177399999.0
2006-05-29 12:59:00,143.245,143.267,143.242,143.258,106700000.0
2006-05-29 13:00:00,143.248,143.261,143.244,143.259,130100000.0
2006-05-29 13:01:00,143.25,143.255,143.245,143.255,44800000.0
2006-05-29 13:02:00,143.249,143.253,143.244,143.248,50400000.0
2006-05-29 13:03:00,143.25,143.252,143.245,143.245,45900000.0
2006-05-29 13:04:00,143.246,143.248,143.238,143.242,104600001.0
2006-05-29 13:05:00,143.231,143.251,143.231,143.243,59500000.0
2006-05-29 13:06:00,143.233,143.241,143.227,143.237,65300000.0
2006-05-29 13:07:00,143.242,143.248,143.242,143.248,56900000.0
2006-05-29 13:08:00,143.251,143.257,143.248,143.257,21700000.0
2006-05-29 13:09:00,143.258,143.259,143.251,143.253,38700000.0
2006-05-29 13:10:00,143.243,143.245,143.24,143.245,120700001.0
2006-05-29 13:11:00,143.245,143.257,143.236,143.255,110499997.0
2006-05-29 13:12:00,143.25,143.259,143.25,143.259,35499999.0
2006-05-29 13:13:00,143.257,143.257,143.243,143.252,86600000.0
2006-05-29 13:14:00,143.259,143.265,143.249,143.265,169099999.0
2006-05-29 13:15:00,143.259,143.265,143.249,143.259,131500000.0
2006-05-29 13:16:00,143.253,143.253,143.244,143.247,51899999.0
2006-05-29 13:17:00,143.24,143.246,143.233,143.24,156100001.0
2006-05-29 13:18:00,143.239,143.247,143.231,143.247,76600001.0
2006-05-29 13:19:00,143.243,143.253,143.242,143.25,69600000.0
2006-05-29 13:20:00,143.243,143.254,143.243,143.25,86999999.0
2006-05-29 13:21:00,143.244,143.26,143.242,143.26,73100000.0
2006-05-29 13:22:00,143.264,143.264,143.256,143.263,81399999.0
2006-05-29 13:23:00,143.266,143.266,143.246,143.262,118100002.0
2006-05-29 13:24:00,143.268,143.276,143.267,143.273,85000000.0
2006-05-29 13:25:00,143.267,143.272,143.251,143.259,75299999.0
2006-05-29 13:26:00,143.255,143.263,143.248,143.263,83000000.0
2006-05-29 13:27:00,143.259,143.264,143.258,143.264,118599997.0
2006-05-29 13:28:00,143.255,143.27,143.255,143.27,97699998.0
2006-05-29 13:29:00,143.266,143.273,143.263,143.273,65500000.0
2006-05-29 13:30:00,143.278,143.281,143.269,143.275,127700002.0
2006-05-29 13:31:00,143.27,143.28,143.27,143.279,70599999.0
2006-05-29 13:32:00,143.262,143.274,143.249,143.249,100500000.0
2006-05-29 13:33:00,143.258,143.26,143.251,143.26,60499999.0
2006-05-29 13:34:00,143.256,143.28,143.256,143.28,66200001.0
2006-05-29 13:35:00,143.273,143.279,143.263,143.268,88700000.0
2006-05-29 13:36:00,143.278,143.282,143.278,143.282,6100000.0
2006-05-29 13:37:00,143.297,143.312,143.286,143.286,91699999.0
2006-05-29 13:38:00,143.277,143.279,143.266,143.273,78400000.0
2006-05-29 13:39:00,143.276,143.279,143.267,143.268,100099999.0
2006-05-29 13:40:00,143.275,143.275,143.258,143.258,94200000.0
2006-05-29 13:41:00,143.255,143.255,143.241,143.248,81800001.0
2006-05-29 13:42:00,143.25,143.251,143.247,143.247,102199998.0
2006-05-29 13:43:00,143.248,143.251,143.241,143.241,76800000.0
2006-05-29 13:44:00,143.237,143.26,143.237,143.247,114700002.0
2006-05-29 13:45:00,143.242,143.248,143.238,143.238,200800004.0
2006-05-29 13:46:00,143.246,143.263,143.246,143.263,22300000.0
2006-05-29 13:47:00,143.257,143.257,143.255,143.255,110699999.0
2006-05-29 13:48:00,143.256,143.264,143.241,143.259,157899999.0
2006-05-29 13:49:00,143.257,143.261,143.253,143.255,134000000.0
2006-05-29 13:50:00,143.248,143.269,143.248,143.261,56000000.0
2006-05-29 13:51:00,143.259,143.259,143.235,143.245,74100001.0
2006-05-29 13:52:00,143.239,143.239,143.234,143.237,105999998.0
2006-05-29 13:53:00,143.238,143.24,143.225,143.225,69300000.0
2006-05-29 13:54:00,143.223,143.226,143.218,143.226,74300000.0
2006-05-29 13:55:00,143.23,143.24,143.219,143.219,62100000.0
2006-05-29 13:56:00,143.214,143.222,143.214,143.214,81400000.0
2006-05-29 13:57:00,143.214,143.217,143.21,143.21,66300000.0
2006-05-29 13:58:00,143.217,143.228,143.217,143.217,44300001.0
2006-05-29 13:59:00,143.221,143.23,143.219,143.219,79099998.0
2006-05-29 14:00:00,143.217,143.22,143.213,143.213,111899997.0
2006-05-29 14:01:00,143.22,143.222,143.204,143.204,29600000.0
2006-05-29 14:02:00,143.188,143.204,143.188,143.195,101400000.0
2006-05-29 14:03:00,143.199,143.207,143.192,143.192,155999995.0
2006-05-29 14:04:00,143.196,143.22,143.196,143.22,93900001.0
2006-05-29 14:05:00,143.22,143.225,143.215,143.225,70600000.0
2006-05-29 14:06:00,143.221,143.224,143.217,143.219,74100000.0
2006-05-29 14:07:00,143.216,143.233,143.216,143.229,91599997.0
2006-05-29 14:08:00,143.229,143.234,143.217,143.228,193899998.0
2006-05-29 14:09:00,143.223,143.229,143.216,143.216,81900001.0
2006-05-29 14:10:00,143.22,143.222,143.192,143.196,159900004.0
2006-05-29 14:11:00,143.214,143.217,143.207,143.207,76000000.0
2006-05-29 14:12:00,143.215,143.215,143.202,143.21,46400000.0
2006-05-29 14:13:00,143.21,143.222,143.206,143.219,170100004.0
2006-05-29 14:14:00,143.209,143.209,143.194,143.2,86499998.0
2006-05-29 14:15:00,143.195,143.2,143.183,143.2,57600000.0
2006-05-29 14:16:00,143.199,143.214,143.191,143.202,78900001.0
2006-05-29 14:17:00,143.197,143.233,143.197,143.23,153400002.0
2006-05-29 14:18:00,143.23,143.234,143.223,143.223,97499998.0
2006-05-29 14:19:00,143.221,143.223,143.217,143.218,132100001.0
2006-05-29 14:20:00,143.222,143.229,143.21,143.218,60800000.0
2006-05-29 14:21:00,143.205,143.22,143.205,143.22,60400000.0
2006-05-29 14:22:00,143.231,143.243,143.227,143.231,67199999.0
2006-05-29 14:23:00,143.229,143.243,143.229,143.243,47300000.0
2006-05-29 14:24:00,143.255,143.255,143.232,143.247,66700000.0
2006-05-29 14:25:00,143.247,143.261,143.247,143.26,37400000.0
2006-05-29 14:26:00,143.249,143.249,143.241,143.241,22400000.0
2006-05-29 14:27:00,143.237,143.239,143.222,143.237,109000001.0
2006-05-29 14:28:00,143.238,143.241,143.227,143.238,84099999.0
2006-05-29 14:29:00,143.228,143.248,143.222,143.24,103300000.0
2006-05-29 14:30:00,143.232,143.239,143.232,143.236,35200000.0
2006-05-29 14:31:00,143.253,143.259,143.248,143.255,47800000.0
2006-05-29 14:32:00,143.246,143.254,143.238,143.249,96300000.0
2006-05-29 14:33:00,143.249,143.249,143.227,143.23,76700000.0
2006-05-29 14:34:00,143.229,143.246,143.228,143.246,78399999.0
2006-05-29 14:35:00,143.25,143.258,143.245,143.25,186900000.0
2006-05-29 14:36:00,143.251,143.261,143.249,143.257,75400000.0
2006-05-29 14:37:00,143.269,143.288,143.261,143.27,180400002.0
2006-05-29 14:38:00,143.269,143.292,143.269,143.274,144200000.0
2006-05-29 14:39:00,143.274,143.278,143.265,143.278,95999999.0
2006-05-29 14:40:00,143.282,143.282,143.275,143.275,95199999.0
2006-05-29 14:41:00,143.274,143.282,143.274,143.279,68399999.0
2006-05-29 14:42:00,143.273,143.28,143.257,143.262,45900000.0
2006-05-29 14:43:00,143.263,143.27,143.257,143.257,119000001.0
2006-05-29 14:44:00,143.276,143.28,143.267,143.269,146400002.0
2006-05-29 14:45:00,143.265,143.267,143.245,143.25,80900000.0
2006-05-29 14:46:00,143.251,143.253,143.243,143.243,80800000.0
2006-05-29 14:47:00,143.24,143.25,143.236,143.236,77900000.0
2006-05-29 14:48:00,143.239,143.245,143.231,143.233,100799999.0
2006-05-29 14:49:00,143.228,143.236,143.217,143.222,179200001.0
2006-05-29 14:50:00,143.233,143.242,143.23,143.236,74299999.0
2006-05-29 14:51:00,143.235,143.243,143.227,143.227,112199998.0
2006-05-29 14:52:00,143.226,143.237,143.224,143.227,59500000.0
2006-05-29 14:53:00,143.207,143.218,143.201,143.211,59300001.0
2006-05-29 14:54:00,143.209,143.209,143.183,143.202,85900000.0
2006-05-29 14:55:00,143.21,143.223,143.206,143.223,149300000.0
2006-05-29 14:56:00,143.239,143.261,143.239,143.258,75199999.0
2006-05-29 14:57:00,143.263,143.263,143.256,143.259,125199998.0
2006-05-29 14:58:00,143.252,143.252,143.241,143.241,116499998.0
2006-05-29 14:59:00,143.248,143.26,143.248,143.257,92400002.0
2006-05-29 15:00:00,143.272,143.272,143.254,143.257,112100000.0
2006-05-29 15:01:00,143.254,143.268,143.251,143.26,74300000.0
2006-05-29 15:02:00,143.256,143.272,143.256,143.27,82400000.0
2006-05-29 15:03:00,143.27,143.277,143.267,143.27,95600002.0
2006-05-29 15:04:00,143.258,143.26,143.244,143.25,70800000.0
2006-05-29 15:05:00,143.257,143.29,143.257,143.285,48300000.0
2006-05-29 15:06:00,143.293,143.31,143.291,143.31,96300001.0
2006-05-29 15:07:00,143.305,143.305,143.279,143.284,74300001.0
2006-05-29 15:08:00,143.287,143.287,143.274,143.274,47200000.0
2006-05-29 15:09:00,143.268,143.282,143.268,143.272,137200003.0
2006-05-29 15:10:00,143.263,143.278,143.261,143.261,72000000.0
2006-05-29 15:11:00,143.268,143.279,143.266,143.279,52000000.0
2006-05-29 15:12:00,143.285,143.29,143.28,143.285,146400000.0
2006-05-29 15:13:00,143.285,143.291,143.276,143.279,144799998.0
2006-05-29 15:14:00,143.281,143.281,143.258,143.273,72000000.0
2006-05-29 15:15:00,143.255,143.282,143.255,143.282,97800001.0
2006-05-29 15:16:00,143.282,143.288,143.275,143.282,112699998.0
2006-05-29 15:17:00,143.282,143.284,143.274,143.284,95400002.0
2006-05-29 15:18:00,143.284,143.289,143.273,143.283,77600000.0
2006-05-29 15:19:00,143.287,143.295,143.284,143.295,93899999.0
2006-05-29 15:20:00,143.29,143.295,143.285,143.295,77600000.0
2006-05-29 15:21:00,143.287,143.295,143.279,143.295,82599998.0
2006-05-29 15:22:00,143.302,143.309,143.297,143.302,58100000.0
2006-05-29 15:23:00,143.29,143.3,143.274,143.274,145700000.0
2006-05-29 15:24:00,143.278,143.279,143.271,143.276,82800001.0
2006-05-29 15:25:00,143.272,143.28,143.27,143.28,48400000.0
2006-05-29 15:26:00,143.268,143.268,143.247,143.254,104500000.0
2006-05-29 15:27:00,143.258,143.268,143.254,143.26,125899999.0
2006-05-29 15:28:00,143.269,143.269,143.255,143.262,74399999.0
2006-05-29 15:29:00,143.263,143.275,143.262,143.275,109399998.0
2006-05-29 15:30:00,143.27,143.27,143.263,143.268,52600000.0
2006-05-29 15:31:00,143.26,143.272,143.26,143.272,91099998.0
2006-05-29 15:32:00,143.275,143.278,143.269,143.274,138199998.0
2006-05-29 15:33:00,143.285,143.288,143.285,143.285,111100001.0
2006-05-29 15:34:00,143.286,143.292,143.276,143.292,120800002.0
2006-05-29 15:35:00,143.306,143.317,143.306,143.306,85800001.0
2006-05-29 15:36:00,143.313,143.313,143.29,143.296,124499999.0
2006-05-29 15:37:00,143.302,143.31,143.302,143.31,117200001.0
2006-05-29 15:38:00,143.303,143.319,143.303,143.305,71199999.0
2006-05-29 15:39:00,143.316,143.327,143.316,143.323,97500002.0
2006-05-29 15:40:00,143.322,143.333,143.319,143.322,116300001.0
2006-05-29 15:41:00,143.323,143.332,143.31,143.315,180300002.0
2006-05-29 15:42:00,143.324,143.326,143.303,143.317,197100001.0
2006-05-29 15:43:00,143.32,143.334,143.314,143.314,95200002.0
2006-05-29 15:44:00,143.305,143.315,143.304,143.305,119000001.0
2006-05-29 15:45:00,143.302,143.306,143.296,143.3,86900000.0
2006-05-29 15:46:00,143.288,143.302,143.288,143.299,87100000.0
2006-05-29 15:47:00,143.303,143.303,143.288,143.299,90699998.0
2006-05-29 15:48:00,143.312,143.332,143.312,143.322,104700000.0
2006-05-29 15:49:00,143.329,143.332,143.309,143.323,75399999.0
2006-05-29 15:50:00,143.32,143.324,143.307,143.321,48700000.0
2006-05-29 15:51:00,143.322,143.323,143.315,143.323,95499998.0
2006-05-29 15:52:00,143.325,143.325,143.302,143.302,78999999.0
2006-05-29 15:53:00,143.304,143.325,143.304,143.31,145300000.0
2006-05-29 15:54:00,143.309,143.321,143.305,143.305,118500001.0
2006-05-29 15:55:00,143.303,143.303,143.29,143.295,29600000.0
2006-05-29 15:56:00,143.298,143.299,143.287,143.297,85100000.0
2006-05-29 15:57:00,143.312,143.315,143.297,143.297,88399998.0
2006-05-29 15:58:00,143.296,143.316,143.296,143.316,96600000.0
2006-05-29 15:59:00,143.32,143.335,143.32,143.328,61900000.0
2006-05-29 16:00:00,143.34,143.369,143.34,143.355,59999999.0
2006-05-29 16:01:00,143.362,143.368,143.342,143.353,91100000.0
2006-05-29 16:02:00,143.361,143.361,143.337,143.337,189799999.0
2006-05-29 16:03:00,143.355,143.355,143.339,143.348,63100002.0
2006-05-29 16:04:00,143.346,143.347,143.343,143.347,60300000.0
2006-05-29 16:05:00,143.343,143.344,143.327,143.333,78799998.0
2006-05-29 16:06:00,143.332,143.334,143.303,143.303,87900000.0
2006-05-29 16:07:00,143.308,143.32,143.308,143.31,133900002.0
2006-05-29 16:08:00,143.325,143.343,143.318,143.343,149399999.0
2006-05-29 16:09:00,143.332,143.354,143.332,143.354,115100000.0
2006-05-29 16:10:00,143.353,143.356,143.339,143.356,86200000.0
2006-05-29 16:11:00,143.36,143.365,143.345,143.355,85300000.0
2006-05-29 16:12:00,143.351,143.362,143.343,143.343,50399999.0
2006-05-29 16:13:00,143.355,143.355,143.355,143.355,109500004.0
2006-05-29 16:14:00,143.382,143.414,143.382,143.41,75900002.0
2006-05-29 16:15:00,143.408,143.41,143.398,143.401,45100000.0
2006-05-29 16:16:00,143.394,143.394,143.371,143.371,38999999.0
2006-05-29 16:17:00,143.389,143.407,143.386,143.407,198099998.0
2006-05-29 16:18:00,143.412,143.412,143.4,143.407,177300000.0
2006-05-29 16:19:00,143.403,143.408,143.403,143.408,52400001.0
2006-05-29 16:20:00,143.408,143.408,143.397,143.401,33600000.0
2006-05-29 16:21:00,143.398,143.404,143.394,143.404,69500001.0
2006-05-29 16:22:00,143.395,143.414,143.395,143.412,79299999.0
2006-05-29 16:23:00,143.415,143.415,143.385,143.385,84400001.0
2006-05-29 16:24:00,143.379,143.397,143.379,143.395,131000000.0
2006-05-29 16:25:00,143.385,143.395,143.385,143.395,37200000.0
2006-05-29 16:26:00,143.383,143.402,143.383,143.387,89899999.0
2006-05-29 16:27:00,143.387,143.403,143.387,143.403,28800000.0
2006-05-29 16:28:00,143.401,143.401,143.389,143.393,80699999.0
2006-05-29 16:29:00,143.39,143.402,143.39,143.402,124400001.0
2006-05-29 16:30:00,143.41,143.418,143.4,143.418,63199999.0
2006-05-29 16:31:00,143.407,143.41,143.398,143.4,120200001.0
2006-05-29 16:32:00,143.397,143.404,143.394,143.398,71999999.0
2006-05-29 16:33:00,143.403,143.418,143.393,143.418,54500000.0
2006-05-29 16:34:00,143.424,143.43,143.42,143.42,179100000.0
2006-05-29 16:35:00,143.424,143.426,143.417,143.417,53499999.0
2006-05-29 16:36:00,143.411,143.447,143.411,143.447,102500001.0
2006-05-29 16:37:00,143.443,143.443,143.434,143.442,94700001.0
2006-05-29 16:38:00,143.447,143.452,143.438,143.44,66300000.0
2006-05-29 16:39:00,143.43,143.431,143.425,143.425,98300001.0
2006-05-29 16:40:00,143.415,143.421,143.4,143.4,72800000.0
2006-05-29 16:41:00,143.402,143.408,143.383,143.387,89599999.0
2006-05-29 16:42:00,143.392,143.392,143.37,143.37,106000003.0
2006-05-29 16:43:00,143.377,143.377,143.363,143.364,163199997.0
2006-05-29 16:44:00,143.361,143.369,143.357,143.36,102600000.0
2006-05-29 16:45:00,143.374,143.394,143.374,143.394,64099999.0
2006-05-29 16:46:00,143.4,143.41,143.393,143.4,83700000.0
2006-05-29 16:47:00,143.404,143.428,143.403,143.428,147800000.0
2006-05-29 16:48:00,143.421,143.423,143.404,143.423,91199999.0
2006-05-29 16:49:00,143.424,143.435,143.422,143.43,87200001.0
2006-05-29 16:50:00,143.431,143.45,143.424,143.433,76700000.0
2006-05-29 16:51:00,143.422,143.425,143.411,143.417,61900001.0
2006-05-29 16:52:00,143.416,143.421,143.409,143.409,62300000.0
2006-05-29 16:53:00,143.414,143.421,143.409,143.421,61500000.0
2006-05-29 16:54:00,143.423,143.424,143.415,143.423,137899998.0
2006-05-29 16:55:00,143.446,143.467,143.439,143.461,71199999.0
2006-05-29 16:56:00,143.477,143.485,143.466,143.471,74700001.0
2006-05-29 16:57:00,143.474,143.492,143.467,143.492,96700002.0
2006-05-29 16:58:00,143.499,143.499,143.488,143.497,70700000.0
2006-05-29 16:59:00,143.507,143.515,143.488,143.488,69400000.0
2006-05-29 17:00:00,143.488,143.522,143.48,143.522,138700001.0
2006-05-29 17:01:00,143.52,143.523,143.506,143.52,136699998.0
2006-05-29 17:02:00,143.518,143.537,143.511,143.515,176000002.0
2006-05-29 17:03:00,143.509,143.513,143.502,143.509,144499998.0
2006-05-29 17:04:00,143.507,143.52,143.5,143.52,123799999.0
2006-05-29 17:05:00,143.517,143.522,143.502,143.502,123000001.0
2006-05-29 17:06:00,143.504,143.541,143.504,143.541,114300003.0
2006-05-29 17:07:00,143.55,143.565,143.541,143.565,119199999.0
2006-05-29 17:08:00,143.572,143.574,143.55,143.552,91900000.0
2006-05-29 17:09:00,143.551,143.565,143.546,143.565,47000000.0
2006-05-29 17:10:00,143.57,143.57,143.547,143.547,82699999.0
2006-05-29 17:11:00,143.558,143.565,143.549,143.552,106000003.0
2006-05-29 17:12:00,143.556,143.57,143.556,143.57,23400000.0
2006-05-29 17:13:00,143.573,143.58,143.564,143.567,85300000.0
2006-05-29 17:14:00,143.573,143.589,143.572,143.589,59200000.0
2006-05-29 17:15:00,143.58,143.585,143.573,143.585,114199998.0
2006-05-29 17:16:00,143.591,143.6,143.59,143.598,94400000.0
2006-05-29 17:17:00,143.597,143.605,143.585,143.605,85600001.0
2006-05-29 17:18:00,143.602,143.63,143.599,143.63,102100001.0
2006-05-29 17:19:00,143.64,143.653,143.636,143.653,78500000.0
2006-05-29 17:20:00,143.661,143.667,143.654,143.654,85100002.0
2006-05-29 17:21:00,143.659,143.661,143.645,143.645,107999999.0
2006-05-29 17:22:00,143.636,143.647,143.629,143.634,112799997.0
2006-05-29 17:23:00,143.628,143.635,143.61,143.614,97500000.0
2006-05-29 17:24:00,143.615,143.62,143.604,143.607,150700001.0
2006-05-29 17:25:00,143.589,143.595,143.577,143.593,119399999.0
2006-05-29 17:26:00,143.585,143.598,143.578,143.598,147899998.0
2006-05-29 17:27:00,143.596,143.599,143.565,143.567,56100000.0
2006-05-29 17:28:00,143.554,143.562,143.547,143.554,179200001.0
2006-05-29 17:29:00,143.551,143.551,143.529,143.533,63099999.0
2006-05-29 17:30:00,143.526,143.526,143.514,143.514,111000000.0
2006-05-29 17:31:00,143.514,143.518,143.504,143.518,99800000.0
2006-05-29 17:32:00,143.516,143.524,143.508,143.512,159099997.0
2006-05-29 17:33:00,143.508,143.515,143.508,143.515,105200000.0
2006-05-29 17:34:00,143.52,143.521,143.507,143.512,113299999.0
2006-05-29 17:35:00,143.515,143.515,143.505,143.507,76999999.0
2006-05-29 17:36:00,143.51,143.51,143.502,143.505,62200001.0
2006-05-29 17:37:00,143.506,143.519,143.506,143.512,113600000.0
2006-05-29 17:38:00,143.512,143.523,143.512,143.523,64899998.0
2006-05-29 17:39:00,143.517,143.532,143.517,143.522,37900000.0
2006-05-29 17:40:00,143.516,143.525,143.515,143.524,120699998.0
2006-05-29 17:41:00,143.519,143.521,143.508,143.514,184499995.0
2006-05-29 17:42:00,143.525,143.525,143.512,143.512,28100000.0
2006-05-29 17:43:00,143.517,143.518,143.506,143.518,107199998.0
2006-05-29 17:44:00,143.525,143.525,143.515,143.525,82900001.0
2006-05-29 17:45:00,143.525,143.525,143.512,143.52,129999999.0
2006-05-29 17:46:00,143.515,143.525,143.515,143.525,69300002.0
2006-05-29 17:47:00,143.525,143.525,143.512,143.512,23000000.0
2006-05-29 17:48:00,143.522,143.525,143.515,143.525,76200002.0
2006-05-29 17:49:00,143.515,143.525,143.515,143.52,24800000.0
2006-05-29 17:50:00,143.514,143.519,143.499,143.509,85500000.0
2006-05-29 17:51:00,143.507,143.519,143.507,143.513,91900001.0
2006-05-29 17:52:00,143.505,143.513,143.497,143.513,104600000.0
2006-05-29 17:53:00,143.496,143.496,143.46,143.46,58400000.0
2006-05-29 17:54:00,143.459,143.471,143.453,143.463,150799997.0
2006-05-29 17:55:00,143.449,143.456,143.443,143.448,98600002.0
2006-05-29 17:56:00,143.446,143.446,143.426,143.426,49200000.0
2006-05-29 17:57:00,143.416,143.421,143.406,143.414,91500001.0
2006-05-29 17:58:00,143.422,143.427,143.405,143.427,103700000.0
2006-05-29 17:59:00,143.42,143.424,143.415,143.418,104000002.0
2006-05-29 18:00:00,143.423,143.432,143.423,143.425,126299998.0
2006-05-29 18:01:00,143.423,143.44,143.422,143.437,1458699992.0
2006-05-29 18:02:00,143.44,143.45,143.44,143.45,2094799992.0
2006-05-29 18:03:00,143.439,143.446,143.431,143.435,2094799992.0
2006-05-29 18:04:00,143.432,143.432,143.402,143.415,1445500000.0
2006-05-29 18:05:00,143.422,143.449,143.422,143.44,1672000001.0
2006-05-29 18:06:00,143.44,143.44,143.406,143.43,846900001.0
2006-05-29 18:07:00,143.428,143.435,143.42,143.43,2087400008.0
2006-05-29 18:08:00,143.429,143.431,143.418,143.427,1478999993.0
2006-05-29 18:09:00,143.43,143.43,143.423,143.425,1401099988.0
2006-05-29 18:10:00,143.432,143.438,143.428,143.43,960799997.0
2006-05-29 18:11:00,143.437,143.443,143.43,143.432,573299996.0
2006-05-29 18:12:00,143.431,143.448,143.429,143.444,891199998.0
2006-05-29 18:13:00,143.449,143.451,143.442,143.445,1314999993.0
2006-05-29 18:14:00,143.447,143.452,143.443,143.448,1431199985.0
2006-05-29 18:15:00,143.45,143.45,143.435,143.448,1865999986.0
2006-05-29 18:16:00,143.447,143.463,143.446,143.452,1632899997.0
2006-05-29 18:17:00,143.454,143.463,143.44,143.44,763100008.0
2006-05-29 18:18:00,143.448,143.458,143.446,143.458,562800002.0
2006-05-29 18:19:00,143.46,143.469,143.447,143.45,669199994.0
2006-05-29 18:20:00,143.446,143.461,143.441,143.442,1715099993.0
2006-05-29 18:21:00,143.444,143.459,143.444,143.457,1133499994.0
2006-05-29 18:22:00,143.46,143.464,143.45,143.455,919500005.0
2006-05-29 18:23:00,143.456,143.469,143.455,143.469,1419300005.0
2006-05-29 18:24:00,143.468,143.483,143.465,143.465,1159900004.0
2006-05-29 18:25:00,143.467,143.474,143.461,143.465,1185300001.0
2006-05-29 18:26:00,143.467,143.478,143.465,143.471,1101199999.0
2006-05-29 18:27:00,143.465,143.477,143.462,143.462,527200001.0
2006-05-29 18:28:00,143.472,143.48,143.469,143.475,828999997.0
2006-05-29 18:29:00,143.475,143.48,143.468,143.48,697500001.0
2006-05-29 18:30:00,143.478,143.478,143.462,143.474,612100001.0
2006-05-29 18:31:00,143.473,143.477,143.462,143.468,757199998.0
2006-05-29 18:32:00,143.468,143.478,143.46,143.474,1311000004.0
2006-05-29 18:33:00,143.475,143.483,143.467,143.472,1402899994.0
2006-05-29 18:34:00,143.473,143.486,143.466,143.466,1078000003.0
2006-05-29 18:35:00,143.477,143.482,143.468,143.475,1143999995.0
2006-05-29 18:36:00,143.472,143.48,143.465,143.48,641700002.0
2006-05-29 18:37:00,143.48,143.48,143.473,143.477,595999995.0
2006-05-29 18:38:00,143.48,143.48,143.475,143.48,422199994.0
2006-05-29 18:39:00,143.48,143.48,143.47,143.475,331200002.0
2006-05-29 18:40:00,143.471,143.483,143.465,143.47,1216299988.0
2006-05-29 18:41:00,143.472,143.478,143.47,143.478,347599999.0
2006-05-29 18:42:00,143.477,143.477,143.459,143.461,781799994.0
2006-05-29 18:43:00,143.461,143.467,143.453,143.462,234999999.0
2006-05-29 18:44:00,143.46,143.476,143.455,143.476,333600000.0
2006-05-29 18:45:00,143.475,143.479,143.464,143.472,357899994.0
2006-05-29 18:46:00,143.475,143.479,143.467,143.472,614500004.0
2006-05-29 18:47:00,143.465,143.47,143.46,143.462,206499999.0
2006-05-29 18:48:00,143.466,143.476,143.46,143.46,603600000.0
2006-05-29 18:49:00,143.46,143.474,143.46,143.473,478400000.0
2006-05-29 18:50:00,143.476,143.484,143.463,143.478,802000003.0
2006-05-29 18:51:00,143.485,143.517,143.485,143.507,656800006.0
2006-05-29 18:52:00,143.511,143.518,143.5,143.505,737800004.0
2006-05-29 18:53:00,143.505,143.519,143.504,143.51,911600000.0
2006-05-29 18:54:00,143.506,143.51,143.49,143.501,1069400008.0
2006-05-29 18:55:00,143.497,143.506,143.484,143.486,883399997.0
2006-05-29 18:56:00,143.487,143.501,143.476,143.495,454499991.0
2006-05-29 18:57:00,143.499,143.5,143.485,143.488,508600000.0
2006-05-29 18:58:00,143.498,143.509,143.483,143.497,555400000.0
2006-05-29 18:59:00,143.503,143.546,143.503,143.546,819500001.0
2006-05-29 19:00:00,143.541,143.556,143.515,143.535,304399997.0
2006-05-29 19:01:00,143.529,143.531,143.517,143.52,323899999.0
2006-05-29 19:02:00,143.512,143.512,143.495,143.497,294000002.0
2006-05-29 19:03:00,143.488,143.5,143.488,143.493,677299998.0
2006-05-29 19:04:00,143.498,143.501,143.485,143.496,610300004.0
2006-05-29 19:05:00,143.5,143.5,143.485,143.485,482200002.0
2006-05-29 19:06:00,143.487,143.495,143.477,143.478,753500000.0
2006-05-29 19:07:00,143.476,143.489,143.471,143.471,916099998.0
2006-05-29 19:08:00,143.476,143.489,143.471,143.479,741499996.0
2006-05-29 19:09:00,143.481,143.492,143.469,143.48,746099996.0
2006-05-29 19:10:00,143.487,143.491,143.474,143.478,240399998.0
2006-05-29 19:11:00,143.478,143.495,143.459,143.459,473300002.0
2006-05-29 19:12:00,143.458,143.46,143.439,143.455,520899998.0
2006-05-29 19:13:00,143.454,143.469,143.442,143.469,98299998.0
2006-05-29 19:14:00,143.467,143.473,143.459,143.471,199399998.0
2006-05-29 19:15:00,143.47,143.479,143.463,143.478,1037300003.0
2006-05-29 19:16:00,143.474,143.474,143.452,143.473,380399996.0
2006-05-29 19:17:00,143.467,143.467,143.453,143.46,450199996.0
2006-05-29 19:18:00,143.465,143.476,143.463,143.465,343199996.0
2006-05-29 19:19:00,143.465,143.469,143.445,143.461,648400000.0
2006-05-29 19:20:00,143.47,143.476,143.458,143.472,378000000.0
2006-05-29 19:21:00,143.48,143.48,143.47,143.475,527099997.0
2006-05-29 19:22:00,143.475,143.478,143.47,143.475,96100002.0
2006-05-29 19:23:00,143.482,143.482,143.46,143.462,1183500003.0
2006-05-29 19:24:00,143.46,143.47,143.456,143.461,549899999.0
2006-05-29 19:25:00,143.46,143.465,143.452,143.46,504600006.0
2006-05-29 19:26:00,143.458,143.465,143.452,143.455,1028699994.0
2006-05-29 19:27:00,143.455,143.468,143.454,143.463,798000002.0
2006-05-29 19:28:00,143.464,143.484,143.464,143.484,619700002.0
2006-05-29 19:29:00,143.487,143.49,143.481,143.485,370800000.0
2006-05-29 19:30:00,143.49,143.501,143.487,143.495,683099999.0
2006-05-29 19:31:00,143.508,143.528,143.507,143.52,623199997.0
2006-05-29 19:32:00,143.523,143.542,143.523,143.535,721199999.0
2006-05-29 19:33:00,143.535,143.547,143.53,143.547,646999996.0
2006-05-29 19:34:00,143.549,143.549,143.537,143.545,964200004.0
2006-05-29 19:35:00,143.542,143.553,143.539,143.545,623400003.0
2006-05-29 19:36:00,143.548,143.548,143.535,143.54,461700000.0
2006-05-29 19:37:00,143.535,143.544,143.532,143.537,99600000.0
2006-05-29 19:38:00,143.542,143.545,143.531,143.537,722799998.0
2006-05-29 19:39:00,143.544,143.544,143.526,143.534,608599999.0
2006-05-29 19:40:00,143.54,143.54,143.524,143.531,543899999.0
2006-05-29 19:41:00,143.527,143.54,143.524,143.53,938600002.0
2006-05-29 19:42:00,143.534,143.537,143.521,143.528,431299996.0
2006-05-29 19:43:00,143.526,143.53,143.519,143.519,212000003.0
2006-05-29 19:44:00,143.518,143.536,143.518,143.523,557700005.0
2006-05-29 19:45:00,143.525,143.534,143.524,143.526,126700001.0
2006-05-29 19:46:00,143.525,143.534,143.523,143.526,387499999.0
2006-05-29 19:47:00,143.525,143.537,143.521,143.537,175799997.0
2006-05-29 19:48:00,143.54,143.54,143.527,143.527,905800004.0
2006-05-29 19:49:00,143.527,143.537,143.527,143.535,318400002.0
2006-05-29 19:50:00,143.533,143.534,143.524,143.526,264899997.0
2006-05-29 19:51:00,143.523,143.527,143.516,143.516,326600001.0
2006-05-29 19:52:00,143.522,143.538,143.519,143.53,558200002.0
2006-05-29 19:53:00,143.534,143.537,143.526,143.527,402399998.0
2006-05-29 19:54:00,143.525,143.543,143.524,143.543,345799999.0
2006-05-29 19:55:00,143.545,143.55,143.537,143.537,213900001.0
2006-05-29 19:56:00,143.533,143.534,143.522,143.534,573299999.0
2006-05-29 19:57:00,143.528,143.54,143.527,143.535,592900004.0
2006-05-29 19:58:00,143.531,143.536,143.523,143.528,666900002.0
2006-05-29 19:59:00,143.528,143.535,143.516,143.518,482900005.0
2006-05-29 20:00:00,143.522,143.522,143.503,143.517,109100001.0
2006-05-29 20:01:00,143.52,143.525,143.515,143.52,450899996.0
2006-05-29 20:02:00,143.513,143.522,143.502,143.518,341299999.0
2006-05-29 20:03:00,143.527,143.534,143.523,143.523,221599998.0
2006-05-29 20:04:00,143.52,143.525,143.512,143.52,351800000.0
2006-05-29 20:05:00,143.518,143.524,143.507,143.515,661499995.0
2006-05-29 20:06:00,143.518,143.518,143.502,143.505,606099998.0
2006-05-29 20:07:00,143.499,143.513,143.493,143.51,431999996.0
2006-05-29 20:08:00,143.513,143.518,143.506,143.51,628599996.0
2006-05-29 20:09:00,143.509,143.513,143.495,143.507,355199996.0
2006-05-29 20:10:00,143.502,143.516,143.5,143.516,388399997.0
2006-05-29 20:11:00,143.522,143.522,143.493,143.51,736200000.0
2006-05-29 20:12:00,143.504,143.506,143.479,143.479,909000004.0
2006-05-29 20:13:00,143.476,143.476,143.437,143.468,299300001.0
2006-05-29 20:14:00,143.461,143.461,143.408,143.408,436099995.0
2006-05-29 20:15:00,143.41,143.428,143.407,143.41,703899995.0
2006-05-29 20:16:00,143.409,143.429,143.409,143.418,373500000.0
2006-05-29 20:17:00,143.42,143.425,143.417,143.423,306599998.0
2006-05-29 20:18:00,143.419,143.419,143.355,143.355,139600000.0
2006-05-29 20:19:00,143.352,143.376,143.332,143.342,471900002.0
2006-05-29 20:20:00,143.339,143.34,143.328,143.332,123000000.0
2006-05-29 20:21:00,143.325,143.325,143.293,143.319,565100000.0
2006-05-29 20:22:00,143.311,143.313,143.284,143.29,520700004.0
2006-05-29 20:23:00,143.288,143.291,143.272,143.275,310300000.0
2006-05-29 20:24:00,143.282,143.292,143.282,143.288,261900001.0
2006-05-29 20:25:00,143.293,143.309,143.293,143.296,353999999.0
2006-05-29 20:26:00,143.295,143.3,143.29,143.295,349499999.0
2006-05-29 20:27:00,143.288,143.288,143.253,143.279,874100003.0
2006-05-29 20:28:00,143.273,143.286,143.266,143.286,1126599997.0
2006-05-29 20:29:00,143.285,143.295,143.265,143.293,1215500000.0
2006-05-29 20:30:00,143.29,143.29,143.262,143.283,1737899994.0
2006-05-29 20:31:00,143.292,143.31,143.289,143.3,1385900009.0
2006-05-29 20:32:00,143.304,143.331,143.304,143.314,1127599990.0
2006-05-29 20:33:00,143.308,143.315,143.303,143.315,452600001.0
2006-05-29 20:34:00,143.312,143.323,143.308,143.318,511600003.0
2006-05-29 20:35:00,143.323,143.337,143.32,143.337,387600004.0
2006-05-29 20:36:00,143.337,143.337,143.323,143.333,580599997.0
2006-05-29 20:37:00,143.336,143.342,143.33,143.34,421000000.0
2006-05-29 20:38:00,143.34,143.34,143.305,143.323,754299997.0
2006-05-29 20:39:00,143.323,143.336,143.302,143.336,834100005.0
2006-05-29 20:40:00,143.335,143.345,143.333,143.34,1238800000.0
2006-05-29 20:41:00,143.327,143.34,143.318,143.318,327999999.0
2006-05-29 20:42:00,143.31,143.31,143.281,143.282,422599999.0
2006-05-29 20:43:00,143.28,143.29,143.272,143.272,397000002.0
2006-05-29 20:44:00,143.268,143.276,143.261,143.273,674799996.0
2006-05-29 20:45:00,143.286,143.321,143.286,143.303,558399998.0
2006-05-29 20:46:00,143.31,143.329,143.294,143.329,752899999.0
2006-05-29 20:47:00,143.33,143.345,143.326,143.335,614600000.0
2006-05-29 20:48:00,143.338,143.358,143.337,143.35,655299994.0
2006-05-29 20:49:00,143.36,143.388,143.36,143.388,465500003.0
2006-05-29 20:50:00,143.378,143.378,143.297,143.297,981099998.0
2006-05-29 20:51:00,143.29,143.303,143.289,143.303,404499996.0
2006-05-29 20:52:00,143.305,143.31,143.3,143.305,315400002.0
2006-05-29 20:53:00,143.305,143.311,143.297,143.31,831700000.0
2006-05-29 20:54:00,143.303,143.315,143.303,143.312,236200001.0
2006-05-29 20:55:00,143.305,143.31,143.297,143.3,828800000.0
2006-05-29 20:56:00,143.295,143.3,143.273,143.283,812699997.0
2006-05-29 20:57:00,143.284,143.289,143.273,143.273,757499997.0
2006-05-29 20:58:00,143.29,143.292,143.269,143.291,1188700010.0
2006-05-29 20:59:00,143.288,143.306,143.287,143.292,1306399996.0
2006-05-29 21:00:00,143.29,143.291,143.276,143.28,992099999.0
2006-05-29 21:01:00,143.285,143.285,143.27,143.278,1034500013.0
2006-05-29 21:02:00,143.264,143.265,143.227,143.227,523599993.0
2006-05-29 21:03:00,143.227,143.238,143.222,143.225,911999998.0
2006-05-29 21:04:00,143.231,143.258,143.22,143.258,504499998.0
2006-05-29 21:05:00,143.263,143.266,143.237,143.266,683600003.0
2006-05-29 21:06:00,143.262,143.262,143.235,143.235,531700002.0
2006-05-29 21:07:00,143.235,143.244,143.228,143.235,560199995.0
2006-05-29 21:08:00,143.24,143.259,143.238,143.238,301199999.0
2006-05-29 21:09:00,143.242,143.242,143.222,143.222,132599999.0
2006-05-29 21:10:00,143.221,143.23,143.219,143.23,298100000.0
2006-05-29 21:11:00,143.222,143.224,143.193,143.208,233099999.0
2006-05-29 21:12:00,143.197,143.217,143.197,143.217,377199999.0
2006-05-29 21:13:00,143.219,143.234,143.219,143.233,625499996.0
2006-05-29 21:14:00,143.22,143.247,143.211,143.247,812099999.0
2006-05-29 21:15:00,143.246,143.249,143.23,143.24,838899997.0
2006-05-29 21:16:00,143.24,143.249,143.235,143.249,580500002.0
2006-05-29 21:17:00,143.243,143.254,143.243,143.244,825999991.0
2006-05-29 21:18:00,143.243,143.248,143.24,143.243,253899996.0
2006-05-29 21:19:00,143.24,143.253,143.24,143.245,618600000.0
2006-05-29 21:20:00,143.246,143.255,143.24,143.248,1261700002.0
2006-05-29 21:21:00,143.248,143.254,143.241,143.242,832799994.0
2006-05-29 21:22:00,143.24,143.25,143.235,143.245,989799992.0
2006-05-29 21:23:00,143.245,143.25,143.243,143.245,620599998.0
2006-05-29 21:24:00,143.24,143.25,143.235,143.243,509500000.0
2006-05-29 21:25:00,143.245,143.25,143.237,143.25,679699996.0
2006-05-29 21:26:00,143.24,143.245,143.235,143.24,298500001.0
2006-05-29 21:27:00,143.246,143.25,143.238,143.25,195200000.0
2006-05-29 21:28:00,143.244,143.256,143.244,143.25,91899999.0
2006-05-29 21:29:00,143.246,143.248,143.234,143.242,265400002.0
2006-05-29 21:30:00,143.242,143.255,143.24,143.246,208300000.0
2006-05-29 21:31:00,143.245,143.254,143.245,143.254,91100000.0
2006-05-29 21:32:00,143.254,143.259,143.243,143.246,729000004.0
2006-05-29 21:33:00,143.245,143.251,143.245,143.246,167100000.0
2006-05-29 21:34:00,143.247,143.256,143.246,143.249,318100001.0
2006-05-29 21:35:00,143.248,143.25,143.239,143.24,395300002.0
2006-05-29 21:36:00,143.24,143.248,143.233,143.24,205899999.0
2006-05-29 21:37:00,143.245,143.252,143.243,143.243,94900001.0
2006-05-29 21:38:00,143.243,143.246,143.238,143.242,90400000.0
2006-05-29 21:39:00,143.246,143.252,143.236,143.252,307000000.0
2006-05-29 21:40:00,143.255,143.261,143.252,143.257,348100002.0
2006-05-29 21:41:00,143.257,143.257,143.248,143.25,101900000.0
2006-05-29 21:42:00,143.253,143.257,143.25,143.252,213100001.0
2006-05-29 21:43:00,143.246,143.256,143.244,143.25,338400001.0
2006-05-29 21:44:00,143.247,143.248,143.227,143.241,675599999.0
2006-05-29 21:45:00,143.246,143.253,143.243,143.249,236599998.0
2006-05-29 21:46:00,143.25,143.255,143.247,143.247,525200000.0
2006-05-29 21:47:00,143.25,143.255,143.245,143.255,381199995.0
2006-05-29 21:48:00,143.25,143.255,143.25,143.255,147999998.0
2006-05-29 21:49:00,143.244,143.257,143.244,143.254,139500002.0
2006-05-29 21:50:00,143.259,143.259,143.252,143.258,69599999.0
2006-05-29 21:51:00,143.26,143.276,143.26,143.27,149699998.0
2006-05-29 21:52:00,143.257,143.277,143.255,143.255,117400002.0
2006-05-29 21:53:00,143.248,143.248,143.241,143.241,31500000.0
2006-05-29 21:54:00,143.236,143.244,143.222,143.244,106499998.0
2006-05-29 21:55:00,143.253,143.253,143.244,143.245,36300000.0
2006-05-29 21:56:00,143.234,143.253,143.234,143.253,53100000.0
2006-05-29 21:57:00,143.255,143.255,143.25,143.25,111899997.0
2006-05-29 21:58:00,143.248,143.255,143.245,143.255,56000000.0
2006-05-29 21:59:00,143.245,143.261,143.235,143.261,155299998.0
2006-05-29 22:00:00,143.265,143.27,143.262,143.262,240999999.0
2006-05-29 22:01:00,143.261,143.261,143.233,143.245,400700001.0
2006-05-29 22:02:00,143.248,143.248,143.225,143.225,368300003.0
2006-05-29 22:03:00,143.225,143.23,143.225,143.225,86400000.0
2006-05-29 22:04:00,143.23,143.231,143.221,143.227,344400001.0
2006-05-29 22:05:00,143.222,143.228,143.218,143.225,130800003.0
2006-05-29 22:06:00,143.225,143.225,143.22,143.225,83099997.0
2006-05-29 22:07:00,143.225,143.225,143.215,143.225,69600000.0
2006-05-29 22:08:00,143.233,143.258,143.233,143.238,219000001.0
2006-05-29 22:09:00,143.226,143.227,143.22,143.227,96699998.0
2006-05-29 22:10:00,143.23,143.23,143.226,143.226,174399998.0
2006-05-29 22:11:00,143.218,143.223,143.202,143.223,106099999.0
2006-05-29 22:12:00,143.227,143.268,143.227,143.266,105800001.0
2006-05-29 22:13:00,143.272,143.276,143.254,143.256,92500001.0
2006-05-29 22:14:00,143.26,143.278,143.256,143.256,151500002.0
2006-05-29 22:15:00,143.26,143.277,143.26,143.269,303599994.0
2006-05-29 22:16:00,143.27,143.27,143.25,143.265,187700001.0
2006-05-29 22:17:00,143.263,143.263,143.26,143.26,31200000.0
2006-05-29 22:18:00,143.26,143.26,143.26,143.26,130900003.0
2006-05-29 22:19:00,143.257,143.259,143.248,143.248,146100000.0
2006-05-29 22:20:00,143.245,143.245,143.236,143.238,153099998.0
2006-05-29 22:21:00,143.245,143.245,143.24,143.245,76000000.0
2006-05-29 22:22:00,143.242,143.243,143.233,143.239,158400000.0
2006-05-29 22:23:00,143.24,143.24,143.235,143.24,272699999.0
2006-05-29 22:24:00,143.24,143.24,143.235,143.238,63200000.0
2006-05-29 22:25:00,143.238,143.245,143.235,143.235,177199999.0
2006-05-29 22:26:00,143.238,143.247,143.238,143.247,136299997.0
2006-05-29 22:27:00,143.253,143.275,143.251,143.252,616999998.0
2006-05-29 22:28:00,143.246,143.273,143.246,143.258,256600001.0
2006-05-29 22:29:00,143.265,143.265,143.261,143.261,39200001.0
2006-05-29 22:30:00,143.26,143.26,143.26,143.26,115700000.0
2006-05-29 22:31:00,143.257,143.257,143.25,143.25,162299999.0
2006-05-29 22:32:00,143.244,143.244,143.193,143.228,246899997.0
2006-05-29 22:33:00,143.23,143.241,143.21,143.241,269899998.0
2006-05-29 22:34:00,143.25,143.27,143.248,143.27,346100001.0
2006-05-29 22:35:00,143.27,143.275,143.265,143.265,186000003.0
2006-05-29 22:36:00,143.27,143.28,143.27,143.27,424099998.0
2006-05-29 22:37:00,143.272,143.29,143.272,143.285,403400002.0
2006-05-29 22:38:00,143.291,143.295,143.283,143.283,270199994.0
2006-05-29 22:39:00,143.28,143.294,143.273,143.285,271100000.0
2006-05-29 22:40:00,143.283,143.293,143.269,143.275,377100001.0
2006-05-29 22:41:00,143.278,143.294,143.278,143.29,112300001.0
2006-05-29 22:42:00,143.298,143.298,143.288,143.29,232900002.0
2006-05-29 22:43:00,143.298,143.302,143.291,143.291,95899998.0
2006-05-29 22:44:00,143.293,143.3,143.292,143.292,343200003.0
2006-05-29 22:45:00,143.288,143.29,143.267,143.282,293699998.0
2006-05-29 22:46:00,143.285,143.297,143.284,143.297,69700000.0
2006-05-29 22:47:00,143.299,143.299,143.28,143.28,65099999.0
2006-05-29 22:48:00,143.277,143.293,143.277,143.285,280299998.0
2006-05-29 22:49:00,143.285,143.29,143.275,143.29,319800003.0
2006-05-29 22:50:00,143.29,143.29,143.285,143.285,154899999.0
2006-05-29 22:51:00,143.285,143.29,143.282,143.285,137499998.0
2006-05-29 22:52:00,143.285,143.29,143.28,143.29,142700001.0
2006-05-29 22:53:00,143.285,143.295,143.278,143.28,169300001.0
2006-05-29 22:54:00,143.288,143.327,143.288,143.327,176700002.0
2006-05-29 22:55:00,143.328,143.343,143.328,143.34,102000001.0
2006-05-29 22:56:00,143.355,143.365,143.344,143.345,244100003.0
2006-05-29 22:57:00,143.334,143.336,143.331,143.335,209300003.0
2006-05-29 22:58:00,143.335,143.35,143.317,143.35,76400000.0
2006-05-29 22:59:00,143.368,143.37,143.342,143.357,174300000.0
2006-05-29 23:00:00,143.38,143.38,143.373,143.373,89299998.0
2006-05-29 23:01:00,143.345,143.363,143.327,143.327,43200000.0
2006-05-29 23:02:00,143.332,143.369,143.332,143.352,112399998.0
2006-05-29 23:03:00,143.368,143.376,143.337,143.345,165900000.0
2006-05-29 23:04:00,143.343,143.362,143.333,143.356,71099999.0
2006-05-29 23:05:00,143.334,143.353,143.332,143.335,114100002.0
2006-05-29 23:06:00,143.345,143.353,143.329,143.347,197200001.0
2006-05-29 23:07:00,143.362,143.365,143.321,143.34,104700000.0
2006-05-29 23:08:00,143.339,143.369,143.339,143.358,212200002.0
2006-05-29 23:09:00,143.338,143.345,143.327,143.345,55299999.0
2006-05-29 23:10:00,143.353,143.367,143.342,143.365,66799999.0
2006-05-29 23:11:00,143.325,143.338,143.294,143.322,39200000.0
2006-05-29 23:12:00,143.313,143.349,143.302,143.341,103399998.0
2006-05-29 23:13:00,143.343,143.343,143.309,143.309,76800000.0
2006-05-29 23:14:00,143.323,143.354,143.323,143.335,96000000.0
2006-05-29 23:15:00,143.355,143.368,143.334,143.335,143499996.0
2006-05-29 23:16:00,143.315,143.356,143.312,143.325,110199997.0
2006-05-29 23:17:00,143.34,143.377,143.328,143.373,103600003.0
2006-05-29 23:18:00,143.358,143.388,143.343,143.382,132200000.0
2006-05-29 23:19:00,143.373,143.412,143.365,143.405,116799999.0
2006-05-29 23:20:00,143.396,143.41,143.372,143.41,168799999.0
2006-05-29 23:21:00,143.391,143.413,143.37,143.401,115300001.0
2006-05-29 23:22:00,143.365,143.387,143.359,143.387,79200000.0
2006-05-29 23:23:00,143.405,143.414,143.35,143.352,112599997.0
2006-05-29 23:24:00,143.369,143.401,143.354,143.378,72200000.0
2006-05-29 23:25:00,143.387,143.388,143.325,143.329,51200000.0
2006-05-29 23:26:00,143.348,143.38,143.33,143.368,89100001.0
2006-05-29 23:27:00,143.346,143.36,143.321,143.339,80100000.0
2006-05-29 23:28:00,143.306,143.359,143.306,143.318,192500001.0
2006-05-29 23:29:00,143.341,143.351,143.331,143.345,112499999.0
2006-05-29 23:30:00,143.367,143.367,143.333,143.34,183700000.0
2006-05-29 23:31:00,143.335,143.364,143.332,143.354,97000000.0
2006-05-29 23:32:00,143.365,143.387,143.356,143.383,158800002.0
2006-05-29 23:33:00,143.382,143.387,143.324,143.324,51000001.0
2006-05-29 23:34:00,143.333,143.393,143.327,143.383,70700000.0
2006-05-29 23:35:00,143.395,143.414,143.367,143.38,80600001.0
2006-05-29 23:36:00,143.375,143.375,143.317,143.343,182699999.0
2006-05-29 23:37:00,143.37,143.379,143.366,143.379,60600000.0
2006-05-29 23:38:00,143.337,143.402,143.337,143.399,170599997.0
2006-05-29 23:39:00,143.374,143.374,143.34,143.34,88100000.0
2006-05-29 23:40:00,143.331,143.388,143.331,143.388,92000001.0
2006-05-29 23:41:00,143.386,143.401,143.386,143.395,112200002.0
2006-05-29 23:42:00,143.396,143.396,143.389,143.389,35200001.0
2006-05-29 23:43:00,143.387,143.387,143.375,143.387,68400002.0
2006-05-29 23:44:00,143.373,143.373,143.356,143.357,106300001.0
2006-05-29 23:45:00,143.349,143.349,143.34,143.341,120300000.0
2006-05-29 23:46:00,143.338,143.338,143.326,143.328,36400000.0
2006-05-29 23:47:00,143.313,143.344,143.309,143.32,167899999.0
2006-05-29 23:48:00,143.29,143.29,143.239,143.243,71099998.0
2006-05-29 23:49:00,143.238,143.238,143.227,143.227,61400000.0
2006-05-29 23:50:00,143.233,143.234,143.223,143.23,82000000.0
2006-05-29 23:51:00,143.224,143.234,143.222,143.222,72100000.0
2006-05-29 23:52:00,143.222,143.223,143.203,143.203,136600002.0
2006-05-29 23:53:00,143.2,143.205,143.187,143.187,71599999.0
2006-05-29 23:54:00,143.199,143.21,143.199,143.21,69500000.0
2006-05-29 23:55:00,143.211,143.215,143.198,143.198,53400001.0
2006-05-29 23:56:00,143.198,143.204,143.193,143.202,93300000.0
2006-05-29 23:57:00,143.2,143.2,143.195,143.2,40699999.0
2006-05-29 23:58:00,143.195,143.195,143.195,143.195,19200000.0
2006-05-29 23:59:00,143.195,143.2,143.192,143.2,91999998.0
2006-05-30 00:00:00,143.186,143.252,143.186,143.252,74100000.0
2006-05-30 00:01:00,143.26,143.267,143.258,143.259,119900000.0
2006-05-30 00:02:00,143.255,143.267,143.255,143.267,101700000.0
2006-05-30 00:03:00,143.275,143.275,143.265,143.265,90699999.0
2006-05-30 00:04:00,143.27,143.273,143.265,143.27,19400000.0
2006-05-30 00:05:00,143.272,143.275,143.267,143.275,37000000.0
2006-05-30 00:06:00,143.268,143.323,143.262,143.298,74700001.0
2006-05-30 00:07:00,143.299,143.327,143.299,143.312,61300000.0
2006-05-30 00:08:00,143.3,143.308,143.295,143.295,94599999.0
2006-05-30 00:09:00,143.303,143.333,143.303,143.333,94399999.0
2006-05-30 00:10:00,143.34,143.348,143.34,143.348,51200000.0
2006-05-30 00:11:00,143.34,143.34,143.337,143.337,21599999.0
2006-05-30 00:12:00,143.345,143.345,143.335,143.345,34600001.0
2006-05-30 00:13:00,143.337,143.34,143.335,143.337,131999998.0
2006-05-30 00:14:00,143.34,143.34,143.335,143.34,32800001.0
2006-05-30 00:15:00,143.352,143.374,143.352,143.37,115700000.0
2006-05-30 00:16:00,143.376,143.384,143.353,143.384,190700001.0
2006-05-30 00:17:00,143.379,143.39,143.362,143.39,110100001.0
2006-05-30 00:18:00,143.39,143.395,143.388,143.388,173100004.0
2006-05-30 00:19:00,143.383,143.383,143.334,143.334,66600000.0
2006-05-30 00:20:00,143.324,143.327,143.311,143.316,110900001.0
2006-05-30 00:21:00,143.311,143.321,143.311,143.312,91999999.0
2006-05-30 00:22:00,143.317,143.37,143.317,143.369,118800000.0
2006-05-30 00:23:00,143.364,143.364,143.314,143.316,53900001.0
2006-05-30 00:24:00,143.331,143.367,143.323,143.323,58400000.0
2006-05-30 00:25:00,143.325,143.325,143.317,143.325,106699999.0
2006-05-30 00:26:00,143.32,143.325,143.32,143.323,172000002.0
2006-05-30 00:27:00,143.318,143.318,143.317,143.317,40700002.0
2006-05-30 00:28:00,143.315,143.33,143.309,143.309,139900003.0
2006-05-30 00:29:00,143.344,143.369,143.34,143.343,130599997.0
2006-05-30 00:30:00,143.346,143.392,143.346,143.387,142199999.0
2006-05-30 00:31:00,143.385,143.395,143.382,143.385,55300000.0
2006-05-30 00:32:00,143.387,143.388,143.387,143.388,13900000.0
2006-05-30 00:33:00,143.39,143.39,143.385,143.39,43999999.0
2006-05-30 00:34:00,143.39,143.395,143.385,143.385,61100000.0
2006-05-30 00:35:00,143.374,143.399,143.364,143.399,80800000.0
2006-05-30 00:36:00,143.387,143.394,143.342,143.376,189800001.0
2006-05-30 00:37:00,143.379,143.379,143.335,143.365,102700001.0
2006-05-30 00:38:00,143.321,143.364,143.321,143.356,103700002.0
2006-05-30 00:39:00,143.365,143.375,143.365,143.375,64499998.0
2006-05-30 00:40:00,143.358,143.358,143.332,143.352,82400001.0
2006-05-30 00:41:00,143.36,143.368,143.341,143.341,139800000.0
2006-05-30 00:42:00,143.347,143.382,143.347,143.378,140999998.0
2006-05-30 00:43:00,143.39,143.401,143.388,143.397,64700000.0
2006-05-30 00:44:00,143.405,143.427,143.38,143.38,70300001.0
2006-05-30 00:45:00,143.381,143.459,143.381,143.459,103699999.0
2006-05-30 00:46:00,143.452,143.465,143.431,143.45,75199999.0
2006-05-30 00:47:00,143.462,143.476,143.443,143.452,35700000.0
2006-05-30 00:48:00,143.47,143.475,143.445,143.464,46900000.0
2006-05-30 00:49:00,143.457,143.457,143.428,143.445,94300000.0
2006-05-30 00:50:00,143.443,143.453,143.422,143.44,87500000.0
2006-05-30 00:51:00,143.445,143.445,143.433,143.44,105000001.0
2006-05-30 00:52:00,143.438,143.472,143.419,143.472,83200000.0
2006-05-30 00:53:00,143.484,143.484,143.44,143.44,51400001.0
2006-05-30 00:54:00,143.425,143.428,143.416,143.418,75400000.0
2006-05-30 00:55:00,143.417,143.45,143.416,143.45,135300001.0
2006-05-30 00:56:00,143.455,143.476,143.434,143.476,46400001.0
2006-05-30 00:57:00,143.476,143.489,143.47,143.475,46700000.0
2006-05-30 00:58:00,143.478,143.489,143.47,143.482,77100000.0
2006-05-30 00:59:00,143.485,143.49,143.48,143.48,27600000.0
2006-05-30 01:00:00,143.48,143.49,143.48,143.485,115200001.0
2006-05-30 01:01:00,143.469,143.469,143.435,143.466,66400000.0
2006-05-30 01:02:00,143.484,143.484,143.431,143.431,116900000.0
2006-05-30 01:03:00,143.423,143.457,143.423,143.453,75100001.0
2006-05-30 01:04:00,143.443,143.443,143.412,143.414,122100000.0
2006-05-30 01:05:00,143.407,143.425,143.405,143.418,92399999.0
2006-05-30 01:06:00,143.422,143.454,143.422,143.443,73300000.0
2006-05-30 01:07:00,143.445,143.45,143.443,143.45,84000000.0
2006-05-30 01:08:00,143.45,143.452,143.448,143.45,20900000.0
2006-05-30 01:09:00,143.445,143.447,143.431,143.447,72400001.0
2006-05-30 01:10:00,143.453,143.465,143.447,143.455,173000001.0
2006-05-30 01:11:00,143.448,143.449,143.442,143.447,57600000.0
2006-05-30 01:12:00,143.458,143.458,143.452,143.455,97200001.0
2006-05-30 01:13:00,143.449,143.449,143.394,143.394,75300001.0
2006-05-30 01:14:00,143.377,143.431,143.374,143.415,114299998.0
2006-05-30 01:15:00,143.415,143.415,143.392,143.392,109399999.0
2006-05-30 01:16:00,143.397,143.413,143.391,143.402,180500001.0
2006-05-30 01:17:00,143.392,143.408,143.392,143.396,150300000.0
2006-05-30 01:18:00,143.404,143.404,143.394,143.402,113900000.0
2006-05-30 01:19:00,143.405,143.405,143.374,143.397,109899998.0
2006-05-30 01:20:00,143.402,143.414,143.395,143.414,23900000.0
2006-05-30 01:21:00,143.407,143.422,143.405,143.405,130599999.0
2006-05-30 01:22:00,143.4,143.403,143.394,143.394,110799999.0
2006-05-30 01:23:00,143.389,143.392,143.371,143.38,73800000.0
2006-05-30 01:24:00,143.377,143.389,143.375,143.375,27200000.0
2006-05-30 01:25:00,143.385,143.385,143.36,143.363,63000000.0
2006-05-30 01:26:00,143.355,143.368,143.348,143.36,140099998.0
2006-05-30 01:27:00,143.373,143.384,143.373,143.382,45400000.0
2006-05-30 01:28:00,143.376,143.376,143.369,143.369,38700000.0
2006-05-30 01:29:00,143.363,143.369,143.353,143.369,90999999.0
2006-05-30 01:30:00,143.365,143.388,143.358,143.372,115499997.0
2006-05-30 01:31:00,143.37,143.415,143.37,143.393,165499999.0
2006-05-30 01:32:00,143.38,143.391,143.376,143.391,70799998.0
2006-05-30 01:33:00,143.394,143.395,143.387,143.394,123800001.0
2006-05-30 01:34:00,143.403,143.403,143.385,143.393,111199998.0
2006-05-30 01:35:00,143.395,143.395,143.376,143.391,149199999.0
2006-05-30 01:36:00,143.388,143.392,143.386,143.386,29600000.0
2006-05-30 01:37:00,143.387,143.4,143.38,143.38,84599999.0
2006-05-30 01:38:00,143.378,143.387,143.377,143.377,87200000.0
2006-05-30 01:39:00,143.386,143.399,143.386,143.389,81100000.0
2006-05-30 01:40:00,143.383,143.395,143.379,143.395,81299999.0
2006-05-30 01:41:00,143.408,143.422,143.381,143.381,49999999.0
2006-05-30 01:42:00,143.37,143.393,143.364,143.392,90400000.0
2006-05-30 01:43:00,143.386,143.389,143.383,143.383,42600000.0
2006-05-30 01:44:00,143.38,143.394,143.379,143.392,106900000.0
2006-05-30 01:45:00,143.392,143.392,143.387,143.39,52200001.0
2006-05-30 01:46:00,143.38,143.397,143.38,143.397,43600000.0
2006-05-30 01:47:00,143.395,143.404,143.392,143.404,127599997.0
2006-05-30 01:48:00,143.393,143.404,143.393,143.402,54400000.0
2006-05-30 01:49:00,143.401,143.406,143.377,143.393,70400000.0
2006-05-30 01:50:00,143.413,143.47,143.413,143.47,105499999.0
2006-05-30 01:51:00,143.49,143.519,143.484,143.519,100199999.0
2006-05-30 01:52:00,143.532,143.547,143.532,143.539,87200001.0
2006-05-30 01:53:00,143.556,143.57,143.551,143.562,135000001.0
2006-05-30 01:54:00,143.559,143.569,143.549,143.561,52400000.0
2006-05-30 01:55:00,143.568,143.609,143.559,143.605,133500000.0
2006-05-30 01:56:00,143.583,143.594,143.57,143.57,123899999.0
2006-05-30 01:57:00,143.581,143.581,143.565,143.574,53099999.0
2006-05-30 01:58:00,143.567,143.584,143.564,143.577,205599997.0
2006-05-30 01:59:00,143.585,143.591,143.578,143.59,58299999.0
2006-05-30 02:00:00,143.589,143.595,143.574,143.595,18400000.0
2006-05-30 02:01:00,143.603,143.636,143.599,143.623,61600000.0
2006-05-30 02:02:00,143.619,143.625,143.607,143.613,116299999.0
2006-05-30 02:03:00,143.614,143.623,143.612,143.623,56400000.0
2006-05-30 02:04:00,143.613,143.631,143.613,143.631,82500002.0
2006-05-30 02:05:00,143.634,143.652,143.632,143.632,119500001.0
2006-05-30 02:06:00,143.635,143.665,143.631,143.664,47799999.0
2006-05-30 02:07:00,143.675,143.696,143.668,143.691,68199999.0
2006-05-30 02:08:00,143.694,143.694,143.676,143.676,71799998.0
2006-05-30 02:09:00,143.668,143.685,143.658,143.68,145200000.0
2006-05-30 02:10:00,143.681,143.688,143.668,143.67,55999999.0
2006-05-30 02:11:00,143.678,143.698,143.678,143.698,107099996.0
2006-05-30 02:12:00,143.692,143.701,143.689,143.691,68699999.0
2006-05-30 02:13:00,143.684,143.698,143.681,143.694,102300001.0
2006-05-30 02:14:00,143.693,143.718,143.693,143.717,71100001.0
2006-05-30 02:15:00,143.724,143.758,143.724,143.744,133499997.0
2006-05-30 02:16:00,143.741,143.741,143.725,143.734,117399997.0
2006-05-30 02:17:00,143.732,143.732,143.704,143.709,81500000.0
2006-05-30 02:18:00,143.712,143.73,143.712,143.718,92100000.0
2006-05-30 02:19:00,143.698,143.698,143.672,143.672,101899999.0
2006-05-30 02:20:00,143.674,143.702,143.663,143.689,69200001.0
2006-05-30 02:21:00,143.693,143.705,143.69,143.69,97900000.0
2006-05-30 02:22:00,143.689,143.691,143.664,143.665,75500000.0
2006-05-30 02:23:00,143.664,143.664,143.65,143.65,70299999.0
2006-05-30 02:24:00,143.658,143.671,143.644,143.664,103700000.0
2006-05-30 02:25:00,143.646,143.656,143.632,143.65,156200001.0
2006-05-30 02:26:00,143.649,143.653,143.646,143.647,81400000.0
2006-05-30 02:27:00,143.648,143.653,143.618,143.618,109600002.0
2006-05-30 02:28:00,143.622,143.628,143.61,143.628,48100000.0
2006-05-30 02:29:00,143.611,143.611,143.583,143.587,126599998.0
2006-05-30 02:30:00,143.6,143.637,143.6,143.634,91000002.0
2006-05-30 02:31:00,143.642,143.649,143.624,143.635,185899998.0
2006-05-30 02:32:00,143.632,143.634,143.618,143.618,82400000.0
2006-05-30 02:33:00,143.61,143.635,143.608,143.635,63400000.0
2006-05-30 02:34:00,143.633,143.633,143.619,143.631,39900000.0
2006-05-30 02:35:00,143.637,143.648,143.631,143.634,90399999.0
2006-05-30 02:36:00,143.624,143.634,143.616,143.619,129500000.0
2006-05-30 02:37:00,143.61,143.616,143.597,143.616,114700000.0
2006-05-30 02:38:00,143.617,143.621,143.605,143.613,82700001.0
2006-05-30 02:39:00,143.609,143.633,143.609,143.631,63900000.0
2006-05-30 02:40:00,143.623,143.625,143.617,143.621,77100000.0
2006-05-30 02:41:00,143.623,143.627,143.601,143.601,106899999.0
2006-05-30 02:42:00,143.593,143.603,143.593,143.6,97399998.0
2006-05-30 02:43:00,143.595,143.611,143.595,143.603,46900000.0
2006-05-30 02:44:00,143.607,143.61,143.604,143.606,133100003.0
2006-05-30 02:45:00,143.608,143.626,143.606,143.625,116699999.0
2006-05-30 02:46:00,143.634,143.636,143.611,143.614,176000002.0
2006-05-30 02:47:00,143.626,143.643,143.615,143.636,53300000.0
2006-05-30 02:48:00,143.632,143.632,143.629,143.632,37300000.0
2006-05-30 02:49:00,143.642,143.659,143.642,143.655,94500002.0
2006-05-30 02:50:00,143.665,143.671,143.665,143.67,131800002.0
2006-05-30 02:51:00,143.665,143.672,143.663,143.663,39500000.0
2006-05-30 02:52:00,143.665,143.675,143.665,143.675,120199999.0
2006-05-30 02:53:00,143.677,143.677,143.642,143.642,47500000.0
2006-05-30 02:54:00,143.631,143.638,143.613,143.627,177799996.0
2006-05-30 02:55:00,143.636,143.642,143.618,143.629,71000000.0
2006-05-30 02:56:00,143.637,143.667,143.628,143.667,139900001.0
2006-05-30 02:57:00,143.657,143.657,143.643,143.643,14400000.0
2006-05-30 02:58:00,143.618,143.638,143.611,143.638,74299998.0
2006-05-30 02:59:00,143.636,143.639,143.625,143.625,80999999.0
2006-05-30 03:00:00,143.625,143.625,143.605,143.605,112100001.0
2006-05-30 03:01:00,143.599,143.606,143.586,143.586,92400000.0
2006-05-30 03:02:00,143.573,143.581,143.567,143.575,117399998.0
2006-05-30 03:03:00,143.572,143.588,143.568,143.588,111999999.0
2006-05-30 03:04:00,143.593,143.613,143.593,143.601,110800001.0
2006-05-30 03:05:00,143.595,143.597,143.582,143.594,85600001.0
2006-05-30 03:06:00,143.6,143.604,143.59,143.59,149099999.0
2006-05-30 03:07:00,143.592,143.598,143.543,143.55,84300001.0
2006-05-30 03:08:00,143.553,143.56,143.542,143.56,186199998.0
2006-05-30 03:09:00,143.55,143.562,143.545,143.558,145899999.0
2006-05-30 03:10:00,143.555,143.561,143.539,143.55,56300000.0
2006-05-30 03:11:00,143.562,143.565,143.54,143.54,72499998.0
2006-05-30 03:12:00,143.54,143.57,143.54,143.57,97399999.0
2006-05-30 03:13:00,143.583,143.584,143.559,143.58,87700000.0
2006-05-30 03:14:00,143.574,143.593,143.571,143.582,145999998.0
2006-05-30 03:15:00,143.572,143.572,143.536,143.536,44799999.0
2006-05-30 03:16:00,143.538,143.562,143.526,143.562,104200002.0
2006-05-30 03:17:00,143.563,143.57,143.541,143.553,188499998.0
2006-05-30 03:18:00,143.556,143.563,143.545,143.563,83000003.0
2006-05-30 03:19:00,143.568,143.57,143.56,143.56,73400000.0
2006-05-30 03:20:00,143.55,143.561,143.543,143.549,50000000.0
2006-05-30 03:21:00,143.556,143.56,143.547,143.56,162799997.0
2006-05-30 03:22:00,143.557,143.56,143.544,143.558,90800001.0
2006-05-30 03:23:00,143.56,143.56,143.554,143.555,114099999.0
2006-05-30 03:24:00,143.564,143.572,143.564,143.565,82800000.0
2006-05-30 03:25:00,143.567,143.573,143.556,143.566,211999996.0
2006-05-30 03:26:00,143.568,143.578,143.561,143.561,95800000.0
2006-05-30 03:27:00,143.575,143.59,143.561,143.586,135600000.0
2006-05-30 03:28:00,143.578,143.578,143.577,143.577,21600000.0
2006-05-30 03:29:00,143.579,143.593,143.579,143.585,129100000.0
2006-05-30 03:30:00,143.579,143.587,143.566,143.579,72800000.0
2006-05-30 03:31:00,143.577,143.58,143.572,143.578,56800000.0
2006-05-30 03:32:00,143.578,143.587,143.571,143.578,133099999.0
2006-05-30 03:33:00,143.573,143.583,143.566,143.566,184499999.0
2006-05-30 03:34:00,143.58,143.58,143.571,143.575,86899998.0
2006-05-30 03:35:00,143.574,143.582,143.566,143.582,82500001.0
2006-05-30 03:36:00,143.583,143.592,143.574,143.574,58300000.0
2006-05-30 03:37:00,143.58,143.605,143.58,143.598,97000001.0
2006-05-30 03:38:00,143.587,143.598,143.58,143.585,121600000.0
2006-05-30 03:39:00,143.582,143.592,143.582,143.589,65000000.0
2006-05-30 03:40:00,143.585,143.597,143.584,143.588,98100000.0
2006-05-30 03:41:00,143.585,143.588,143.584,143.586,50400000.0
2006-05-30 03:42:00,143.585,143.591,143.582,143.591,104699998.0
2006-05-30 03:43:00,143.597,143.602,143.581,143.581,123199999.0
2006-05-30 03:44:00,143.583,143.595,143.582,143.595,95499999.0
2006-05-30 03:45:00,143.598,143.598,143.577,143.577,66800002.0
2006-05-30 03:46:00,143.562,143.574,143.547,143.547,67100000.0
2006-05-30 03:47:00,143.537,143.552,143.537,143.547,53100001.0
2006-05-30 03:48:00,143.542,143.554,143.54,143.554,84800000.0
2006-05-30 03:49:00,143.534,143.534,143.505,143.505,58400000.0
2006-05-30 03:50:00,143.511,143.519,143.5,143.505,76800000.0
2006-05-30 03:51:00,143.512,143.512,143.474,143.474,99099997.0
2006-05-30 03:52:00,143.467,143.476,143.46,143.46,118500000.0
2006-05-30 03:53:00,143.464,143.492,143.464,143.492,64900001.0
2006-05-30 03:54:00,143.508,143.513,143.502,143.512,145899999.0
2006-05-30 03:55:00,143.519,143.524,143.511,143.511,54400000.0
2006-05-30 03:56:00,143.513,143.532,143.509,143.532,76999999.0
2006-05-30 03:57:00,143.536,143.54,143.519,143.54,35500000.0
2006-05-30 03:58:00,143.546,143.548,143.533,143.536,123000001.0
2006-05-30 03:59:00,143.544,143.569,143.544,143.568,61700000.0
2006-05-30 04:00:00,143.564,143.567,143.551,143.551,70599999.0
2006-05-30 04:01:00,143.541,143.555,143.541,143.542,84999999.0
2006-05-30 04:02:00,143.546,143.565,143.546,143.56,131400002.0
2006-05-30 04:03:00,143.576,143.606,143.563,143.606,118100000.0
2006-05-30 04:04:00,143.607,143.607,143.574,143.594,103600001.0
2006-05-30 04:05:00,143.598,143.598,143.572,143.585,124000003.0
2006-05-30 04:06:00,143.584,143.595,143.576,143.594,92000000.0
2006-05-30 04:07:00,143.596,143.596,143.573,143.573,82100000.0
2006-05-30 04:08:00,143.573,143.592,143.567,143.587,117299999.0
2006-05-30 04:09:00,143.59,143.617,143.589,143.616,118100001.0
2006-05-30 04:10:00,143.626,143.632,143.613,143.625,141800000.0
2006-05-30 04:11:00,143.62,143.62,143.608,143.608,39900000.0
2006-05-30 04:12:00,143.605,143.624,143.605,143.614,45600000.0
2006-05-30 04:13:00,143.621,143.628,143.621,143.628,60800000.0
2006-05-30 04:14:00,143.629,143.629,143.624,143.628,46300001.0
2006-05-30 04:15:00,143.616,143.616,143.605,143.605,31400000.0
2006-05-30 04:16:00,143.606,143.622,143.606,143.611,85200002.0
2006-05-30 04:17:00,143.618,143.622,143.611,143.618,91300001.0
2006-05-30 04:18:00,143.614,143.615,143.598,143.603,82599999.0
2006-05-30 04:19:00,143.598,143.604,143.59,143.59,134200000.0
2006-05-30 04:20:00,143.585,143.587,143.575,143.578,90199998.0
2006-05-30 04:21:00,143.576,143.585,143.559,143.568,69500000.0
2006-05-30 04:22:00,143.561,143.568,143.55,143.568,117799999.0
2006-05-30 04:23:00,143.566,143.569,143.56,143.563,105500000.0
2006-05-30 04:24:00,143.574,143.591,143.567,143.573,195500003.0
2006-05-30 04:25:00,143.558,143.57,143.551,143.563,97100001.0
2006-05-30 04:26:00,143.563,143.581,143.563,143.578,29600000.0
2006-05-30 04:27:00,143.576,143.582,143.558,143.577,108500003.0
2006-05-30 04:28:00,143.578,143.587,143.563,143.569,127499999.0
2006-05-30 04:29:00,143.571,143.586,143.566,143.581,53000000.0
2006-05-30 04:30:00,143.586,143.586,143.564,143.564,83800001.0
2006-05-30 04:31:00,143.56,143.577,143.56,143.575,59800000.0
2006-05-30 04:32:00,143.584,143.604,143.58,143.592,74700000.0
2006-05-30 04:33:00,143.589,143.603,143.583,143.596,118300002.0
2006-05-30 04:34:00,143.604,143.608,143.597,143.603,93300001.0
2006-05-30 04:35:00,143.608,143.608,143.603,143.603,76000000.0
2006-05-30 04:36:00,143.603,143.611,143.603,143.61,52300000.0
2006-05-30 04:37:00,143.612,143.612,143.603,143.603,34400000.0
2006-05-30 04:38:00,143.605,143.621,143.605,143.612,29699999.0
2006-05-30 04:39:00,143.632,143.683,143.632,143.674,81800003.0
2006-05-30 04:40:00,143.687,143.687,143.642,143.645,57000000.0
2006-05-30 04:41:00,143.634,143.634,143.604,143.61,96600001.0
2006-05-30 04:42:00,143.602,143.61,143.582,143.585,41700000.0
2006-05-30 04:43:00,143.579,143.597,143.564,143.567,73100000.0
2006-05-30 04:44:00,143.567,143.58,143.567,143.58,95200001.0
2006-05-30 04:45:00,143.579,143.596,143.561,143.561,37600000.0
2006-05-30 04:46:00,143.559,143.603,143.557,143.603,34400000.0
2006-05-30 04:47:00,143.652,143.705,143.652,143.705,88000000.0
2006-05-30 04:48:00,143.703,143.703,143.639,143.645,105499998.0
2006-05-30 04:49:00,143.63,143.63,143.614,143.623,86599998.0
2006-05-30 04:50:00,143.616,143.637,143.608,143.635,80000001.0
2006-05-30 04:51:00,143.621,143.635,143.604,143.604,176100000.0
2006-05-30 04:52:00,143.602,143.632,143.602,143.616,99499999.0
2006-05-30 04:53:00,143.596,143.615,143.59,143.596,117999998.0
2006-05-30 04:54:00,143.582,143.612,143.562,143.566,56100000.0
2006-05-30 04:55:00,143.566,143.574,143.553,143.57,82500001.0
2006-05-30 04:56:00,143.585,143.591,143.56,143.579,82900000.0
2006-05-30 04:57:00,143.581,143.631,143.581,143.631,71700000.0
2006-05-30 04:58:00,143.623,143.641,143.615,143.621,102899998.0
2006-05-30 04:59:00,143.606,143.609,143.585,143.609,128599996.0
2006-05-30 05:00:00,143.618,143.662,143.614,143.647,127000001.0
2006-05-30 05:01:00,143.644,143.653,143.61,143.61,151500000.0
2006-05-30 05:02:00,143.593,143.601,143.585,143.595,179799998.0
2006-05-30 05:03:00,143.609,143.624,143.587,143.601,132599999.0
2006-05-30 05:04:00,143.58,143.619,143.577,143.596,130800000.0
2006-05-30 05:05:00,143.588,143.614,143.584,143.609,136900003.0
2006-05-30 05:06:00,143.618,143.626,143.606,143.625,39900000.0
2006-05-30 05:07:00,143.628,143.649,143.616,143.633,122399999.0
2006-05-30 05:08:00,143.618,143.618,143.599,143.615,50600000.0
2006-05-30 05:09:00,143.619,143.63,143.604,143.611,93400001.0
2006-05-30 05:10:00,143.61,143.618,143.606,143.618,76599998.0
2006-05-30 05:11:00,143.635,143.635,143.6,143.6,53600000.0
2006-05-30 05:12:00,143.583,143.608,143.576,143.605,107600000.0
2006-05-30 05:13:00,143.602,143.615,143.565,143.59,173100000.0
2006-05-30 05:14:00,143.595,143.625,143.593,143.608,55800001.0
2006-05-30 05:15:00,143.596,143.596,143.557,143.563,79899999.0
2006-05-30 05:16:00,143.574,143.584,143.553,143.566,100099997.0
2006-05-30 05:17:00,143.563,143.569,143.54,143.54,66600000.0
2006-05-30 05:18:00,143.554,143.555,143.534,143.536,85300000.0
2006-05-30 05:19:00,143.547,143.555,143.522,143.527,105899998.0
2006-05-30 05:20:00,143.532,143.532,143.499,143.499,55800000.0
2006-05-30 05:21:00,143.498,143.528,143.49,143.52,91600000.0
2006-05-30 05:22:00,143.54,143.545,143.51,143.516,107099998.0
2006-05-30 05:23:00,143.5,143.5,143.483,143.49,45500000.0
2006-05-30 05:24:00,143.477,143.479,143.473,143.478,54800000.0
2006-05-30 05:25:00,143.49,143.501,143.49,143.5,61300000.0
2006-05-30 05:26:00,143.509,143.54,143.509,143.525,86300002.0
2006-05-30 05:27:00,143.519,143.519,143.511,143.518,50600002.0
2006-05-30 05:28:00,143.527,143.542,143.52,143.542,164499999.0
2006-05-30 05:29:00,143.546,143.546,143.493,143.504,42000000.0
2006-05-30 05:30:00,143.506,143.552,143.506,143.522,78100001.0
2006-05-30 05:31:00,143.536,143.549,143.507,143.507,47800000.0
2006-05-30 05:32:00,143.492,143.499,143.466,143.472,96899998.0
2006-05-30 05:33:00,143.48,143.493,143.421,143.479,68199999.0
2006-05-30 05:34:00,143.495,143.518,143.488,143.512,100900001.0
2006-05-30 05:35:00,143.501,143.502,143.479,143.488,123700001.0
2006-05-30 05:36:00,143.475,143.539,143.475,143.537,160799999.0
2006-05-30 05:37:00,143.54,143.54,143.526,143.526,136399999.0
2006-05-30 05:38:00,143.527,143.527,143.512,143.512,52000000.0
2006-05-30 05:39:00,143.499,143.499,143.469,143.472,60000000.0
2006-05-30 05:40:00,143.475,143.488,143.475,143.485,93299999.0
2006-05-30 05:41:00,143.479,143.489,143.475,143.488,27800000.0
2006-05-30 05:42:00,143.507,143.507,143.468,143.468,118099998.0
2006-05-30 05:43:00,143.482,143.484,143.435,143.435,90900000.0
2006-05-30 05:44:00,143.428,143.442,143.428,143.435,157799998.0
2006-05-30 05:45:00,143.419,143.431,143.397,143.431,109599999.0
2006-05-30 05:46:00,143.409,143.409,143.392,143.392,111799999.0
2006-05-30 05:47:00,143.391,143.413,143.39,143.413,57600000.0
2006-05-30 05:48:00,143.416,143.416,143.404,143.404,10400000.0
2006-05-30 05:49:00,143.405,143.409,143.376,143.382,96399999.0
2006-05-30 05:50:00,143.383,143.383,143.371,143.379,85299999.0
2006-05-30 05:51:00,143.382,143.409,143.371,143.405,127999999.0
2006-05-30 05:52:00,143.398,143.441,143.398,143.435,156599998.0
2006-05-30 05:53:00,143.442,143.444,143.421,143.423,108600001.0
2006-05-30 05:54:00,143.424,143.439,143.422,143.439,66600000.0
2006-05-30 05:55:00,143.447,143.458,143.431,143.458,81500001.0
2006-05-30 05:56:00,143.456,143.471,143.442,143.451,65499999.0
2006-05-30 05:57:00,143.452,143.502,143.452,143.502,90299996.0
2006-05-30 05:58:00,143.522,143.528,143.516,143.517,79699999.0
2006-05-30 05:59:00,143.523,143.526,143.515,143.52,96600000.0
2006-05-30 06:00:00,143.516,143.53,143.515,143.528,67000000.0
2006-05-30 06:01:00,143.52,143.528,143.504,143.51,101300001.0
2006-05-30 06:02:00,143.504,143.508,143.484,143.498,85100002.0
2006-05-30 06:03:00,143.496,143.509,143.493,143.5,116299999.0
2006-05-30 06:04:00,143.508,143.515,143.497,143.505,214000003.0
2006-05-30 06:05:00,143.499,143.512,143.491,143.512,120900001.0
2006-05-30 06:06:00,143.494,143.499,143.481,143.497,90800001.0
2006-05-30 06:07:00,143.488,143.5,143.478,143.486,155700000.0
2006-05-30 06:08:00,143.492,143.492,143.477,143.49,64899999.0
2006-05-30 06:09:00,143.487,143.507,143.487,143.502,110999998.0
2006-05-30 06:10:00,143.505,143.512,143.494,143.494,54000001.0
2006-05-30 06:11:00,143.512,143.527,143.503,143.525,121500001.0
2006-05-30 06:12:00,143.529,143.533,143.516,143.516,54399999.0
2006-05-30 06:13:00,143.505,143.512,143.5,143.501,105399999.0
2006-05-30 06:14:00,143.51,143.51,143.482,143.482,41600000.0
2006-05-30 06:15:00,143.482,143.482,143.463,143.482,148700001.0
2006-05-30 06:16:00,143.477,143.489,143.465,143.482,87900001.0
2006-05-30 06:17:00,143.48,143.485,143.473,143.485,31700000.0
2006-05-30 06:18:00,143.481,143.492,143.468,143.468,87099998.0
2006-05-30 06:19:00,143.475,143.492,143.475,143.482,43200000.0
2006-05-30 06:20:00,143.485,143.493,143.47,143.491,53600000.0
2006-05-30 06:21:00,143.497,143.5,143.482,143.493,65700001.0
2006-05-30 06:22:00,143.485,143.493,143.482,143.483,74000001.0
2006-05-30 06:23:00,143.485,143.488,143.471,143.477,119800000.0
2006-05-30 06:24:00,143.473,143.491,143.473,143.476,98199999.0
2006-05-30 06:25:00,143.472,143.485,143.46,143.485,127799998.0
2006-05-30 06:26:00,143.495,143.509,143.495,143.502,63500001.0
2006-05-30 06:27:00,143.503,143.503,143.491,143.501,46100000.0
2006-05-30 06:28:00,143.501,143.501,143.477,143.48,41700000.0
2006-05-30 06:29:00,143.49,143.492,143.487,143.489,49100000.0
2006-05-30 06:30:00,143.492,143.496,143.488,143.488,65600000.0
2006-05-30 06:31:00,143.497,143.499,143.488,143.497,80700000.0
2006-05-30 06:32:00,143.495,143.503,143.492,143.493,150000001.0
2006-05-30 06:33:00,143.495,143.502,143.493,143.502,40500000.0
2006-05-30 06:34:00,143.503,143.521,143.503,143.519,97599999.0
2006-05-30 06:35:00,143.522,143.538,143.522,143.538,33399999.0
2006-05-30 06:36:00,143.55,143.55,143.539,143.542,96699999.0
2006-05-30 06:37:00,143.536,143.544,143.527,143.527,85100000.0
2006-05-30 06:38:00,143.537,143.541,143.522,143.535,164999999.0
2006-05-30 06:39:00,143.549,143.556,143.541,143.55,120700000.0
2006-05-30 06:40:00,143.545,143.552,143.537,143.537,89600000.0
2006-05-30 06:41:00,143.539,143.566,143.539,143.566,120700002.0
2006-05-30 06:42:00,143.574,143.581,143.558,143.558,51999999.0
2006-05-30 06:43:00,143.556,143.561,143.545,143.545,113699999.0
2006-05-30 06:44:00,143.55,143.55,143.541,143.545,108000001.0
2006-05-30 06:45:00,143.549,143.553,143.548,143.549,87099999.0
2006-05-30 06:46:00,143.551,143.554,143.542,143.544,86999998.0
2006-05-30 06:47:00,143.552,143.56,143.547,143.547,74100000.0
2006-05-30 06:48:00,143.547,143.547,143.54,143.545,170899996.0
2006-05-30 06:49:00,143.547,143.554,143.534,143.54,98700000.0
2006-05-30 06:50:00,143.535,143.535,143.515,143.528,73800001.0
2006-05-30 06:51:00,143.529,143.548,143.529,143.541,119100004.0
2006-05-30 06:52:00,143.543,143.556,143.529,143.529,114300001.0
2006-05-30 06:53:00,143.544,143.55,143.523,143.527,95099998.0
2006-05-30 06:54:00,143.52,143.52,143.503,143.508,29600000.0
2006-05-30 06:55:00,143.51,143.526,143.508,143.508,91200000.0
2006-05-30 06:56:00,143.509,143.512,143.482,143.482,45100000.0
2006-05-30 06:57:00,143.469,143.48,143.454,143.48,60800000.0
2006-05-30 06:58:00,143.487,143.503,143.487,143.49,87500000.0
2006-05-30 06:59:00,143.48,143.485,143.472,143.472,58700000.0
2006-05-30 07:00:00,143.47,143.47,143.459,143.461,88800000.0
2006-05-30 07:01:00,143.464,143.496,143.464,143.481,69100001.0
2006-05-30 07:02:00,143.479,143.5,143.479,143.497,138199998.0
2006-05-30 07:03:00,143.5,143.502,143.491,143.502,95999999.0
2006-05-30 07:04:00,143.506,143.513,143.506,143.511,105500001.0
2006-05-30 07:05:00,143.498,143.519,143.498,143.509,124700000.0
2006-05-30 07:06:00,143.505,143.51,143.5,143.503,88300000.0
2006-05-30 07:07:00,143.506,143.513,143.498,143.498,39000000.0
2006-05-30 07:08:00,143.497,143.506,143.49,143.496,181000002.0
2006-05-30 07:09:00,143.496,143.497,143.487,143.491,129299998.0
2006-05-30 07:10:00,143.492,143.5,143.492,143.497,45900000.0
2006-05-30 07:11:00,143.487,143.508,143.479,143.507,98200001.0
2006-05-30 07:12:00,143.506,143.506,143.497,143.504,84000000.0
2006-05-30 07:13:00,143.5,143.5,143.491,143.495,64500002.0
2006-05-30 07:14:00,143.493,143.54,143.493,143.54,119900002.0
2006-05-30 07:15:00,143.543,143.552,143.538,143.538,168900002.0
2006-05-30 07:16:00,143.536,143.556,143.532,143.556,94599999.0
2006-05-30 07:17:00,143.55,143.55,143.526,143.54,82299999.0
2006-05-30 07:18:00,143.545,143.545,143.532,143.542,100500001.0
2006-05-30 07:19:00,143.537,143.544,143.533,143.533,57699999.0
2006-05-30 07:20:00,143.528,143.532,143.521,143.53,70700000.0
2006-05-30 07:21:00,143.54,143.542,143.53,143.539,72699998.0
2006-05-30 07:22:00,143.541,143.555,143.541,143.55,95799999.0
2006-05-30 07:23:00,143.553,143.554,143.536,143.554,123900001.0
2006-05-30 07:24:00,143.544,143.544,143.528,143.542,151500002.0
2006-05-30 07:25:00,143.54,143.546,143.531,143.533,102700001.0
2006-05-30 07:26:00,143.536,143.536,143.524,143.525,66899999.0
2006-05-30 07:27:00,143.53,143.541,143.53,143.533,79700000.0
2006-05-30 07:28:00,143.544,143.549,143.536,143.547,115500000.0
2006-05-30 07:29:00,143.541,143.556,143.54,143.548,72099999.0
2006-05-30 07:30:00,143.542,143.546,143.542,143.545,87600000.0
2006-05-30 07:31:00,143.544,143.544,143.534,143.534,28100000.0
2006-05-30 07:32:00,143.527,143.537,143.527,143.528,73500000.0
2006-05-30 07:33:00,143.527,143.537,143.527,143.535,74999999.0
2006-05-30 07:34:00,143.544,143.544,143.527,143.54,71899999.0
2006-05-30 07:35:00,143.542,143.546,143.531,143.537,26400000.0
2006-05-30 07:36:00,143.544,143.551,143.538,143.54,61599999.0
2006-05-30 07:37:00,143.542,143.547,143.528,143.528,152099998.0
2006-05-30 07:38:00,143.543,143.559,143.543,143.559,51099998.0
2006-05-30 07:39:00,143.558,143.564,143.543,143.548,107399998.0
2006-05-30 07:40:00,143.536,143.546,143.536,143.546,35800000.0
2006-05-30 07:41:00,143.543,143.554,143.542,143.549,94199999.0
2006-05-30 07:42:00,143.536,143.563,143.536,143.55,146800001.0
2006-05-30 07:43:00,143.549,143.562,143.54,143.562,174799997.0
2006-05-30 07:44:00,143.568,143.568,143.557,143.565,127800000.0
2006-05-30 07:45:00,143.559,143.56,143.547,143.556,108499999.0
2006-05-30 07:46:00,143.563,143.567,143.548,143.559,64300001.0
2006-05-30 07:47:00,143.547,143.57,143.547,143.57,96799998.0
2006-05-30 07:48:00,143.578,143.58,143.558,143.558,81500001.0
2006-05-30 07:49:00,143.563,143.567,143.555,143.56,73200000.0
2006-05-30 07:50:00,143.565,143.565,143.545,143.555,67200001.0
2006-05-30 07:51:00,143.552,143.552,143.533,143.533,72400001.0
2006-05-30 07:52:00,143.522,143.526,143.504,143.515,124000000.0
2006-05-30 07:53:00,143.519,143.526,143.511,143.519,78700000.0
2006-05-30 07:54:00,143.515,143.541,143.515,143.524,69200001.0
2006-05-30 07:55:00,143.522,143.535,143.522,143.53,99699999.0
2006-05-30 07:56:00,143.532,143.559,143.532,143.543,44000000.0
2006-05-30 07:57:00,143.545,143.561,143.536,143.536,59399999.0
2006-05-30 07:58:00,143.538,143.566,143.536,143.558,66400000.0
2006-05-30 07:59:00,143.534,143.57,143.532,143.57,110099997.0
2006-05-30 08:00:00,143.563,143.567,143.543,143.545,110999998.0
2006-05-30 08:01:00,143.541,143.553,143.541,143.545,26300000.0
2006-05-30 08:02:00,143.536,143.555,143.534,143.545,109000001.0
2006-05-30 08:03:00,143.544,143.557,143.544,143.549,90700002.0
2006-05-30 08:04:00,143.552,143.552,143.51,143.51,87200000.0
2006-05-30 08:05:00,143.528,143.576,143.528,143.576,37600000.0
2006-05-30 08:06:00,143.576,143.576,143.546,143.556,37300000.0
2006-05-30 08:07:00,143.555,143.563,143.547,143.547,102399999.0
2006-05-30 08:08:00,143.551,143.561,143.534,143.54,160200000.0
2006-05-30 08:09:00,143.536,143.542,143.475,143.475,78000002.0
2006-05-30 08:10:00,143.457,143.509,143.457,143.469,139600002.0
2006-05-30 08:11:00,143.482,143.517,143.482,143.517,111799998.0
2006-05-30 08:12:00,143.51,143.539,143.497,143.509,66399999.0
2006-05-30 08:13:00,143.491,143.505,143.465,143.495,145299998.0
2006-05-30 08:14:00,143.483,143.508,143.477,143.508,65600000.0
2006-05-30 08:15:00,143.499,143.499,143.469,143.474,127200001.0
2006-05-30 08:16:00,143.497,143.527,143.496,143.527,94100000.0
2006-05-30 08:17:00,143.522,143.525,143.478,143.478,132900001.0
2006-05-30 08:18:00,143.482,143.492,143.466,143.475,108599999.0
2006-05-30 08:19:00,143.474,143.484,143.466,143.482,85599999.0
2006-05-30 08:20:00,143.491,143.499,143.485,143.492,81000001.0
2006-05-30 08:21:00,143.51,143.516,143.474,143.484,85499999.0
2006-05-30 08:22:00,143.488,143.499,143.483,143.499,68700000.0
2006-05-30 08:23:00,143.501,143.51,143.484,143.484,181200003.0
2006-05-30 08:24:00,143.485,143.498,143.485,143.496,108199999.0
2006-05-30 08:25:00,143.482,143.512,143.482,143.491,82100000.0
2006-05-30 08:26:00,143.505,143.506,143.496,143.502,119900001.0
2006-05-30 08:27:00,143.501,143.516,143.496,143.5,115000002.0
2006-05-30 08:28:00,143.51,143.532,143.507,143.507,113299999.0
2006-05-30 08:29:00,143.515,143.534,143.513,143.534,90499998.0
2006-05-30 08:30:00,143.546,143.558,143.52,143.52,118699995.0
2006-05-30 08:31:00,143.524,143.53,143.506,143.508,42000000.0
2006-05-30 08:32:00,143.512,143.532,143.51,143.528,93499999.0
2006-05-30 08:33:00,143.518,143.538,143.514,143.522,84000000.0
2006-05-30 08:34:00,143.506,143.53,143.506,143.522,124200000.0
2006-05-30 08:35:00,143.504,143.522,143.504,143.509,67700000.0
2006-05-30 08:36:00,143.518,143.534,143.509,143.51,165400001.0
2006-05-30 08:37:00,143.508,143.509,143.498,143.501,98299998.0
2006-05-30 08:38:00,143.508,143.523,143.506,143.506,120500001.0
2006-05-30 08:39:00,143.496,143.521,143.492,143.515,87899999.0
2006-05-30 08:40:00,143.532,143.541,143.513,143.519,132200000.0
2006-05-30 08:41:00,143.52,143.533,143.508,143.533,191900002.0
2006-05-30 08:42:00,143.531,143.538,143.523,143.534,92300001.0
2006-05-30 08:43:00,143.528,143.542,143.528,143.54,120399999.0
2006-05-30 08:44:00,143.536,143.551,143.534,143.546,116900000.0
2006-05-30 08:45:00,143.546,143.546,143.517,143.517,72599998.0
2006-05-30 08:46:00,143.52,143.529,143.516,143.525,116100003.0
2006-05-30 08:47:00,143.53,143.536,143.519,143.522,90700000.0
2006-05-30 08:48:00,143.517,143.533,143.506,143.506,57900000.0
2006-05-30 08:49:00,143.48,143.501,143.48,143.496,88799999.0
2006-05-30 08:50:00,143.5,143.5,143.486,143.486,48699999.0
2006-05-30 08:51:00,143.484,143.501,143.479,143.499,74200000.0
2006-05-30 08:52:00,143.485,143.489,143.476,143.489,90400001.0
2006-05-30 08:53:00,143.491,143.491,143.476,143.479,36800000.0
2006-05-30 08:54:00,143.478,143.489,143.474,143.48,91799999.0
2006-05-30 08:55:00,143.481,143.491,143.471,143.491,96900000.0
2006-05-30 08:56:00,143.481,143.486,143.463,143.468,104200000.0
2006-05-30 08:57:00,143.471,143.471,143.425,143.425,184500000.0
2006-05-30 08:58:00,143.429,143.436,143.416,143.416,141799999.0
2006-05-30 08:59:00,143.421,143.45,143.421,143.436,119900000.0
2006-05-30 09:00:00,143.428,143.472,143.426,143.466,152299999.0
2006-05-30 09:01:00,143.481,143.537,143.481,143.526,52500000.0
2006-05-30 09:02:00,143.533,143.578,143.533,143.577,107299999.0
2006-05-30 09:03:00,143.572,143.586,143.549,143.586,86200001.0
2006-05-30 09:04:00,143.594,143.649,143.594,143.641,114199999.0
2006-05-30 09:05:00,143.645,143.658,143.633,143.658,99099999.0
2006-05-30 09:06:00,143.664,143.672,143.637,143.656,109000001.0
2006-05-30 09:07:00,143.658,143.683,143.658,143.678,77800000.0
2006-05-30 09:08:00,143.678,143.693,143.66,143.661,122700000.0
2006-05-30 09:09:00,143.665,143.675,143.657,143.663,96900001.0
2006-05-30 09:10:00,143.651,143.662,143.615,143.615,67900001.0
2006-05-30 09:11:00,143.611,143.622,143.569,143.582,119500000.0
2006-05-30 09:12:00,143.572,143.573,143.554,143.555,75700001.0
2006-05-30 09:13:00,143.555,143.555,143.55,143.55,23100000.0
2006-05-30 09:14:00,143.537,143.552,143.521,143.522,173799996.0
2006-05-30 09:15:00,143.516,143.545,143.511,143.545,129300000.0
2006-05-30 09:16:00,143.553,143.568,143.544,143.544,59900000.0
2006-05-30 09:17:00,143.542,143.554,143.531,143.546,92600000.0
2006-05-30 09:18:00,143.544,143.556,143.539,143.539,46800000.0
2006-05-30 09:19:00,143.523,143.561,143.522,143.558,90400000.0
2006-05-30 09:20:00,143.554,143.567,143.546,143.556,142699998.0
2006-05-30 09:21:00,143.554,143.554,143.531,143.532,24400000.0
2006-05-30 09:22:00,143.533,143.549,143.531,143.549,149199998.0
2006-05-30 09:23:00,143.553,143.557,143.548,143.548,85200000.0
2006-05-30 09:24:00,143.545,143.551,143.532,143.547,121200000.0
2006-05-30 09:25:00,143.55,143.576,143.549,143.57,146000001.0
2006-05-30 09:26:00,143.567,143.592,143.561,143.577,126799998.0
2006-05-30 09:27:00,143.573,143.58,143.557,143.58,105000001.0
2006-05-30 09:28:00,143.564,143.566,143.546,143.547,61900000.0
2006-05-30 09:29:00,143.542,143.553,143.535,143.553,77199999.0
2006-05-30 09:30:00,143.551,143.581,143.551,143.57,82900001.0
2006-05-30 09:31:00,143.552,143.577,143.552,143.577,39500000.0
2006-05-30 09:32:00,143.564,143.564,143.528,143.532,81800002.0
2006-05-30 09:33:00,143.544,143.544,143.498,143.505,89300000.0
2006-05-30 09:34:00,143.508,143.515,143.498,143.504,124300000.0
2006-05-30 09:35:00,143.495,143.505,143.495,143.496,136499999.0
2006-05-30 09:36:00,143.503,143.503,143.49,143.498,100200003.0
2006-05-30 09:37:00,143.497,143.507,143.495,143.507,60200000.0
2006-05-30 09:38:00,143.508,143.523,143.508,143.522,24300000.0
2006-05-30 09:39:00,143.529,143.553,143.529,143.552,59700000.0
2006-05-30 09:40:00,143.561,143.561,143.53,143.537,96400000.0
2006-05-30 09:41:00,143.523,143.543,143.515,143.527,99600000.0
2006-05-30 09:42:00,143.52,143.534,143.511,143.532,51600000.0
2006-05-30 09:43:00,143.514,143.537,143.514,143.521,90800002.0
2006-05-30 09:44:00,143.518,143.53,143.507,143.507,119000000.0
2006-05-30 09:45:00,143.519,143.552,143.519,143.549,145499998.0
2006-05-30 09:46:00,143.558,143.566,143.552,143.565,98200000.0
2006-05-30 09:47:00,143.573,143.574,143.541,143.549,85100001.0
2006-05-30 09:48:00,143.539,143.539,143.505,143.505,65000000.0
2006-05-30 09:49:00,143.504,143.517,143.495,143.497,83300002.0
2006-05-30 09:50:00,143.497,143.525,143.497,143.514,74799999.0
2006-05-30 09:51:00,143.525,143.525,143.498,143.501,128100000.0
2006-05-30 09:52:00,143.489,143.489,143.463,143.463,45400000.0
2006-05-30 09:53:00,143.468,143.489,143.463,143.485,80399999.0
2006-05-30 09:54:00,143.477,143.491,143.464,143.475,128099999.0
2006-05-30 09:55:00,143.471,143.491,143.448,143.491,95900000.0
2006-05-30 09:56:00,143.493,143.501,143.483,143.49,143500001.0
2006-05-30 09:57:00,143.483,143.498,143.47,143.479,58100000.0
2006-05-30 09:58:00,143.474,143.485,143.474,143.48,121199999.0
2006-05-30 09:59:00,143.477,143.5,143.474,143.5,110800002.0
2006-05-30 10:00:00,143.502,143.513,143.502,143.513,9300000.0
2006-05-30 10:01:00,143.509,143.536,143.509,143.535,99699997.0
2006-05-30 10:02:00,143.521,143.521,143.501,143.514,80400000.0
2006-05-30 10:03:00,143.514,143.53,143.514,143.53,32300000.0
2006-05-30 10:04:00,143.534,143.538,143.524,143.538,77999999.0
2006-05-30 10:05:00,143.531,143.531,143.511,143.513,57300000.0
2006-05-30 10:06:00,143.519,143.528,143.519,143.524,73600000.0
2006-05-30 10:07:00,143.523,143.524,143.519,143.519,47900000.0
2006-05-30 10:08:00,143.539,143.568,143.539,143.567,24800000.0
2006-05-30 10:09:00,143.584,143.635,143.584,143.63,102099999.0
2006-05-30 10:10:00,143.625,143.625,143.597,143.599,174900002.0
2006-05-30 10:11:00,143.601,143.606,143.581,143.581,116000000.0
2006-05-30 10:12:00,143.585,143.601,143.585,143.591,58200000.0
2006-05-30 10:13:00,143.607,143.628,143.602,143.628,45900000.0
2006-05-30 10:14:00,143.623,143.629,143.62,143.627,24000000.0
2006-05-30 10:15:00,143.624,143.625,143.612,143.615,102099999.0
2006-05-30 10:16:00,143.616,143.628,143.595,143.595,76300000.0
2006-05-30 10:17:00,143.588,143.593,143.582,143.588,87100001.0
2006-05-30 10:18:00,143.598,143.619,143.598,143.61,68099999.0
2006-05-30 10:19:00,143.611,143.628,143.611,143.62,125900002.0
2006-05-30 10:20:00,143.612,143.612,143.574,143.606,110400000.0
2006-05-30 10:21:00,143.614,143.617,143.597,143.609,93500001.0
2006-05-30 10:22:00,143.618,143.645,143.611,143.645,87500000.0
2006-05-30 10:23:00,143.644,143.655,143.63,143.653,75600000.0
2006-05-30 10:24:00,143.656,143.684,143.656,143.68,96599999.0
2006-05-30 10:25:00,143.683,143.726,143.683,143.705,148499998.0
2006-05-30 10:26:00,143.701,143.722,143.697,143.697,134899999.0
2006-05-30 10:27:00,143.701,143.719,143.701,143.716,50000000.0
2006-05-30 10:28:00,143.71,143.71,143.687,143.698,134299999.0
2006-05-30 10:29:00,143.691,143.691,143.669,143.683,72100000.0
2006-05-30 10:30:00,143.687,143.687,143.663,143.673,101000000.0
2006-05-30 10:31:00,143.674,143.681,143.663,143.681,81400000.0
2006-05-30 10:32:00,143.682,143.708,143.681,143.686,103100001.0
2006-05-30 10:33:00,143.695,143.72,143.695,143.719,90400000.0
2006-05-30 10:34:00,143.709,143.709,143.706,143.706,20000000.0
2006-05-30 10:35:00,143.701,143.705,143.695,143.7,145899997.0
2006-05-30 10:36:00,143.699,143.702,143.684,143.693,106100000.0
2006-05-30 10:37:00,143.694,143.696,143.682,143.69,34900000.0
2006-05-30 10:38:00,143.679,143.688,143.667,143.688,72000000.0
2006-05-30 10:39:00,143.696,143.726,143.696,143.722,104999999.0
2006-05-30 10:40:00,143.725,143.725,143.712,143.714,107800000.0
2006-05-30 10:41:00,143.715,143.732,143.715,143.732,86999999.0
2006-05-30 10:42:00,143.717,143.722,143.708,143.718,81400000.0
2006-05-30 10:43:00,143.723,143.726,143.72,143.72,104500001.0
2006-05-30 10:44:00,143.715,143.725,143.709,143.718,92200000.0
2006-05-30 10:45:00,143.723,143.73,143.709,143.709,104699999.0
2006-05-30 10:46:00,143.718,143.732,143.717,143.732,93000001.0
2006-05-30 10:47:00,143.737,143.746,143.727,143.73,232700006.0
2006-05-30 10:48:00,143.73,143.748,143.721,143.725,75499999.0
2006-05-30 10:49:00,143.718,143.762,143.712,143.761,113200000.0
2006-05-30 10:50:00,143.755,143.76,143.748,143.757,166499997.0
2006-05-30 10:51:00,143.749,143.762,143.736,143.762,68900000.0
2006-05-30 10:52:00,143.755,143.769,143.752,143.752,103100000.0
2006-05-30 10:53:00,143.75,143.758,143.745,143.749,192100002.0
2006-05-30 10:54:00,143.759,143.763,143.746,143.763,114800001.0
2006-05-30 10:55:00,143.763,143.775,143.757,143.763,134900002.0
2006-05-30 10:56:00,143.756,143.756,143.732,143.742,23000000.0
2006-05-30 10:57:00,143.746,143.746,143.719,143.719,38400000.0
2006-05-30 10:58:00,143.71,143.717,143.684,143.685,158299999.0
2006-05-30 10:59:00,143.683,143.696,143.679,143.696,26600000.0
2006-05-30 11:00:00,143.709,143.729,143.703,143.729,62399999.0
2006-05-30 11:01:00,143.735,143.753,143.735,143.753,144999997.0
2006-05-30 11:02:00,143.747,143.75,143.744,143.749,67200000.0
2006-05-30 11:03:00,143.741,143.741,143.727,143.74,97300003.0
2006-05-30 11:04:00,143.743,143.76,143.739,143.755,134800002.0
2006-05-30 11:05:00,143.769,143.769,143.745,143.745,69200000.0
2006-05-30 11:06:00,143.75,143.757,143.746,143.747,142699998.0
2006-05-30 11:07:00,143.739,143.752,143.732,143.745,161500001.0
2006-05-30 11:08:00,143.741,143.783,143.731,143.783,102399998.0
2006-05-30 11:09:00,143.811,143.839,143.811,143.83,53600000.0
2006-05-30 11:10:00,143.82,143.82,143.811,143.817,40000000.0
2006-05-30 11:11:00,143.819,143.82,143.814,143.815,79199999.0
2006-05-30 11:12:00,143.814,143.814,143.764,143.77,85500000.0
2006-05-30 11:13:00,143.78,143.804,143.78,143.799,84500001.0
2006-05-30 11:14:00,143.79,143.808,143.783,143.808,53500000.0
2006-05-30 11:15:00,143.797,143.797,143.787,143.796,135499995.0
2006-05-30 11:16:00,143.791,143.795,143.779,143.784,101599999.0
2006-05-30 11:17:00,143.789,143.789,143.768,143.776,114700000.0
2006-05-30 11:18:00,143.778,143.786,143.771,143.782,123299998.0
2006-05-30 11:19:00,143.777,143.777,143.767,143.775,91199999.0
2006-05-30 11:20:00,143.773,143.781,143.765,143.765,113599999.0
2006-05-30 11:21:00,143.764,143.777,143.762,143.77,59000002.0
2006-05-30 11:22:00,143.772,143.781,143.767,143.767,48800000.0
2006-05-30 11:23:00,143.761,143.776,143.761,143.773,125899997.0
2006-05-30 11:24:00,143.78,143.781,143.774,143.774,59500000.0
2006-05-30 11:25:00,143.768,143.78,143.761,143.773,94300000.0
2006-05-30 11:26:00,143.777,143.781,143.774,143.776,124100002.0
2006-05-30 11:27:00,143.774,143.788,143.774,143.775,119599999.0
2006-05-30 11:28:00,143.774,143.782,143.769,143.774,110299999.0
2006-05-30 11:29:00,143.794,143.799,143.786,143.79,147899999.0
2006-05-30 11:30:00,143.803,143.821,143.803,143.816,74300000.0
2006-05-30 11:31:00,143.822,143.825,143.807,143.814,177299998.0
2006-05-30 11:32:00,143.824,143.83,143.824,143.83,82099999.0
2006-05-30 11:33:00,143.845,143.852,143.832,143.852,111100000.0
2006-05-30 11:34:00,143.863,143.868,143.85,143.86,91100000.0
2006-05-30 11:35:00,143.855,143.87,143.85,143.85,114999999.0
2006-05-30 11:36:00,143.865,143.888,143.853,143.888,103000000.0
2006-05-30 11:37:00,143.895,143.913,143.889,143.913,121499998.0
2006-05-30 11:38:00,143.917,143.927,143.911,143.923,112100002.0
2006-05-30 11:39:00,143.925,143.943,143.923,143.936,122999999.0
2006-05-30 11:40:00,143.923,143.939,143.913,143.92,42300000.0
2006-05-30 11:41:00,143.911,143.929,143.907,143.925,121599998.0
2006-05-30 11:42:00,143.929,143.938,143.916,143.923,112000000.0
2006-05-30 11:43:00,143.935,143.946,143.935,143.942,155700001.0
2006-05-30 11:44:00,143.941,143.942,143.929,143.934,125900000.0
2006-05-30 11:45:00,143.933,143.959,143.926,143.95,221799997.0
2006-05-30 11:46:00,143.944,143.954,143.944,143.947,99100000.0
2006-05-30 11:47:00,143.944,143.971,143.944,143.957,142200004.0
2006-05-30 11:48:00,143.963,143.975,143.945,143.945,110300001.0
2006-05-30 11:49:00,143.937,143.94,143.923,143.938,115700000.0
2006-05-30 11:50:00,143.935,143.978,143.935,143.978,84299999.0
2006-05-30 11:51:00,143.996,144.024,143.996,143.999,89099998.0
2006-05-30 11:52:00,143.986,144.014,143.986,144.01,68600000.0
2006-05-30 11:53:00,144.001,144.001,143.983,143.99,124699999.0
2006-05-30 11:54:00,143.987,143.987,143.967,143.971,136700003.0
2006-05-30 11:55:00,143.974,143.979,143.959,143.959,95899998.0
2006-05-30 11:56:00,143.968,143.973,143.957,143.973,105599999.0
2006-05-30 11:57:00,143.978,143.992,143.965,143.977,156900003.0
2006-05-30 11:58:00,143.987,144.006,143.987,144.003,59100000.0
2006-05-30 11:59:00,144.005,144.032,144.004,144.031,140799999.0
2006-05-30 12:00:00,144.037,144.061,144.037,144.061,152599996.0
2006-05-30 12:01:00,144.073,144.204,144.073,144.144,110100000.0
2006-05-30 12:02:00,144.142,144.146,144.083,144.085,114399999.0
2006-05-30 12:03:00,144.09,144.124,144.087,144.124,123300001.0
2006-05-30 12:04:00,144.145,144.16,144.145,144.16,82100000.0
2006-05-30 12:05:00,144.147,144.205,144.147,144.177,154300000.0
2006-05-30 12:06:00,144.163,144.165,144.151,144.159,68400000.0
2006-05-30 12:07:00,144.146,144.152,144.131,144.131,65299999.0
2006-05-30 12:08:00,144.109,144.109,144.068,144.068,49399999.0
2006-05-30 12:09:00,144.08,144.107,144.08,144.09,73800000.0
2006-05-30 12:10:00,144.096,144.097,144.086,144.097,121099999.0
2006-05-30 12:11:00,144.097,144.12,144.096,144.118,83699999.0
2006-05-30 12:12:00,144.105,144.105,144.086,144.089,36000000.0
2006-05-30 12:13:00,144.085,144.087,144.076,144.085,153500001.0
2006-05-30 12:14:00,144.082,144.082,144.062,144.075,162300001.0
2006-05-30 12:15:00,144.071,144.09,144.071,144.074,216499999.0
2006-05-30 12:16:00,144.072,144.074,144.068,144.073,115899996.0
2006-05-30 12:17:00,144.075,144.086,144.075,144.086,34900000.0
2006-05-30 12:18:00,144.083,144.088,144.078,144.078,133999996.0
2006-05-30 12:19:00,144.072,144.085,144.072,144.075,146099997.0
2006-05-30 12:20:00,144.071,144.086,144.071,144.086,79600001.0
2006-05-30 12:21:00,144.084,144.094,144.084,144.09,49700001.0
2006-05-30 12:22:00,144.087,144.09,144.072,144.072,95000000.0
2006-05-30 12:23:00,144.07,144.075,144.055,144.055,112699998.0
2006-05-30 12:24:00,144.058,144.068,144.058,144.068,100600001.0
2006-05-30 12:25:00,144.066,144.072,144.055,144.072,88699999.0
2006-05-30 12:26:00,144.065,144.08,144.046,144.046,194900002.0
2006-05-30 12:27:00,144.044,144.052,144.043,144.043,56300000.0
2006-05-30 12:28:00,144.033,144.033,144.017,144.02,20400000.0
2006-05-30 12:29:00,144.017,144.024,144.009,144.015,147799998.0
2006-05-30 12:30:00,144.013,144.017,144.005,144.016,125100000.0
2006-05-30 12:31:00,144.012,144.016,144.003,144.016,105200001.0
2006-05-30 12:32:00,144.022,144.022,143.999,144.005,108299999.0
2006-05-30 12:33:00,144.011,144.022,144.006,144.012,61300001.0
2006-05-30 12:34:00,144.015,144.016,144.008,144.008,119200000.0
2006-05-30 12:35:00,144.004,144.016,144.004,144.011,62600000.0
2006-05-30 12:36:00,144.022,144.022,144.006,144.017,98300000.0
2006-05-30 12:37:00,144.016,144.021,144.012,144.016,133200000.0
2006-05-30 12:38:00,144.02,144.042,144.02,144.033,84099998.0
2006-05-30 12:39:00,144.044,144.058,144.041,144.047,64600000.0
2006-05-30 12:40:00,144.054,144.061,144.048,144.061,14400000.0
2006-05-30 12:41:00,144.057,144.086,144.052,144.052,100599999.0
2006-05-30 12:42:00,144.043,144.059,144.041,144.045,70399999.0
2006-05-30 12:43:00,144.048,144.081,144.045,144.081,102600001.0
2006-05-30 12:44:00,144.073,144.077,144.067,144.071,115999998.0
2006-05-30 12:45:00,144.072,144.076,144.063,144.071,121499999.0
2006-05-30 12:46:00,144.058,144.058,144.026,144.047,96700000.0
2006-05-30 12:47:00,144.051,144.088,144.051,144.088,93199999.0
2006-05-30 12:48:00,144.106,144.106,144.085,144.102,95900001.0
2006-05-30 12:49:00,144.095,144.095,144.073,144.086,122000000.0
2006-05-30 12:50:00,144.082,144.082,144.061,144.068,72400000.0
2006-05-30 12:51:00,144.077,144.077,144.05,144.05,79300000.0
2006-05-30 12:52:00,144.052,144.052,144.034,144.034,53300000.0
2006-05-30 12:53:00,144.048,144.054,144.045,144.046,142500001.0
2006-05-30 12:54:00,144.036,144.048,144.036,144.046,66000001.0
2006-05-30 12:55:00,144.044,144.044,144.025,144.037,53000000.0
2006-05-30 12:56:00,144.041,144.046,144.037,144.046,97199998.0
2006-05-30 12:57:00,144.047,144.048,144.024,144.037,58500000.0
2006-05-30 12:58:00,144.037,144.042,144.027,144.038,153899996.0
2006-05-30 12:59:00,144.039,144.042,144.012,144.015,178100001.0
2006-05-30 13:00:00,144.013,144.032,144.013,144.03,45299999.0
2006-05-30 13:01:00,144.02,144.025,144.015,144.025,84599998.0
2006-05-30 13:02:00,144.022,144.029,144.007,144.011,67700000.0
2006-05-30 13:03:00,144.008,144.011,143.998,143.998,86199999.0
2006-05-30 13:04:00,143.997,144.002,143.991,143.999,134399999.0
2006-05-30 13:05:00,143.995,144.005,143.99,143.99,104300000.0
2006-05-30 13:06:00,144.003,144.02,144.003,144.01,44199999.0
2006-05-30 13:07:00,144.004,144.004,144.0,144.0,26400000.0
2006-05-30 13:08:00,143.996,143.996,143.987,143.995,73700000.0
2006-05-30 13:09:00,143.993,143.993,143.985,143.987,52000000.0
2006-05-30 13:10:00,143.978,143.984,143.972,143.984,109400002.0
2006-05-30 13:11:00,143.983,143.989,143.974,143.989,145700001.0
2006-05-30 13:12:00,143.984,143.999,143.977,143.999,65199999.0
2006-05-30 13:13:00,143.997,144.008,143.985,143.998,85199999.0
2006-05-30 13:14:00,143.994,144.004,143.987,143.997,59500001.0
2006-05-30 13:15:00,143.995,144.01,143.995,144.01,64800001.0
2006-05-30 13:16:00,144.001,144.036,143.994,144.036,145099996.0
2006-05-30 13:17:00,144.024,144.024,144.007,144.017,107100000.0
2006-05-30 13:18:00,144.017,144.02,144.009,144.01,74100001.0
2006-05-30 13:19:00,144.008,144.029,144.008,144.023,56700000.0
2006-05-30 13:20:00,144.02,144.029,144.012,144.012,78300000.0
2006-05-30 13:21:00,144.001,144.014,144.001,144.013,106399999.0
2006-05-30 13:22:00,144.005,144.011,143.99,144.004,152800000.0
2006-05-30 13:23:00,143.993,144.027,143.993,144.02,88000000.0
2006-05-30 13:24:00,144.015,144.015,143.99,143.992,79200001.0
2006-05-30 13:25:00,143.982,143.997,143.982,143.99,121099999.0
2006-05-30 13:26:00,143.996,143.998,143.989,143.993,142900001.0
2006-05-30 13:27:00,143.991,143.995,143.969,143.969,69300001.0
2006-05-30 13:28:00,143.952,143.975,143.951,143.975,99200000.0
2006-05-30 13:29:00,143.976,143.983,143.976,143.98,113000000.0
2006-05-30 13:30:00,143.98,143.988,143.975,143.981,94399998.0
2006-05-30 13:31:00,143.975,143.977,143.967,143.974,88799999.0
2006-05-30 13:32:00,143.962,143.981,143.962,143.962,52000000.0
2006-05-30 13:33:00,143.966,143.966,143.948,143.955,80299999.0
2006-05-30 13:34:00,143.945,143.966,143.945,143.966,79799999.0
2006-05-30 13:35:00,143.949,143.973,143.948,143.967,147700001.0
2006-05-30 13:36:00,143.953,143.963,143.938,143.938,91100002.0
2006-05-30 13:37:00,143.942,143.958,143.936,143.944,100700002.0
2006-05-30 13:38:00,143.957,143.984,143.947,143.947,86600000.0
2006-05-30 13:39:00,143.932,143.999,143.932,143.987,98099998.0
2006-05-30 13:40:00,143.975,144.09,143.975,144.067,94900000.0
2006-05-30 13:41:00,144.066,144.066,144.017,144.017,53600000.0
2006-05-30 13:42:00,143.998,144.046,143.993,144.046,94100003.0
2006-05-30 13:43:00,144.049,144.049,144.015,144.015,55700000.0
2006-05-30 13:44:00,144.012,144.052,144.012,144.036,141900000.0
2006-05-30 13:45:00,144.047,144.047,144.022,144.024,114100002.0
2006-05-30 13:46:00,144.04,144.061,144.032,144.061,122900001.0
2006-05-30 13:47:00,144.051,144.056,144.015,144.016,141900002.0
2006-05-30 13:48:00,144.025,144.037,144.011,144.035,144299999.0
2006-05-30 13:49:00,144.023,144.034,144.015,144.015,142800002.0
2006-05-30 13:50:00,144.005,144.019,144.005,144.012,109200001.0
2006-05-30 13:51:00,144.017,144.017,143.999,144.003,54300000.0
2006-05-30 13:52:00,144.003,144.012,143.995,143.998,108700000.0
2006-05-30 13:53:00,143.996,144.01,143.99,143.999,110700001.0
2006-05-30 13:54:00,144.002,144.016,143.994,144.011,143700000.0
2006-05-30 13:55:00,144.005,144.024,144.0,144.01,138500001.0
2006-05-30 13:56:00,143.995,144.02,143.995,144.013,103599998.0
2006-05-30 13:57:00,144.005,144.005,143.989,143.989,98700003.0
2006-05-30 13:58:00,143.999,144.023,143.999,144.009,62900000.0
2006-05-30 13:59:00,143.994,144.005,143.98,143.98,101199999.0
2006-05-30 14:00:00,143.974,143.975,143.953,143.953,179499998.0
2006-05-30 14:01:00,143.957,143.963,143.956,143.959,103000000.0
2006-05-30 14:02:00,143.956,143.976,143.956,143.976,112800002.0
2006-05-30 14:03:00,143.993,143.997,143.98,143.984,104500001.0
2006-05-30 14:04:00,143.989,144.021,143.989,144.02,65400000.0
2006-05-30 14:05:00,144.012,144.052,144.011,144.051,43400000.0
2006-05-30 14:06:00,144.047,144.047,144.014,144.017,127199998.0
2006-05-30 14:07:00,144.006,144.028,144.006,144.02,108799998.0
2006-05-30 14:08:00,144.036,144.058,144.009,144.053,253500004.0
2006-05-30 14:09:00,144.057,144.066,144.057,144.066,84099999.0
2006-05-30 14:10:00,144.064,144.074,144.054,144.059,68000000.0
2006-05-30 14:11:00,144.079,144.083,144.057,144.066,91200000.0
2006-05-30 14:12:00,144.084,144.087,144.066,144.066,72600000.0
2006-05-30 14:13:00,144.056,144.074,144.054,144.066,184200002.0
2006-05-30 14:14:00,144.052,144.052,144.011,144.018,80700001.0
2006-05-30 14:15:00,144.024,144.052,144.024,144.037,153900003.0
2006-05-30 14:16:00,144.017,144.026,144.003,144.017,112899999.0
2006-05-30 14:17:00,144.02,144.03,144.001,144.007,68700001.0
2006-05-30 14:18:00,143.983,144.043,143.983,144.04,97200000.0
2006-05-30 14:19:00,144.041,144.051,144.031,144.045,112400000.0
2006-05-30 14:20:00,144.05,144.079,144.045,144.073,82400000.0
2006-05-30 14:21:00,144.063,144.077,144.041,144.041,77999999.0
2006-05-30 14:22:00,144.053,144.053,143.998,144.005,98800000.0
2006-05-30 14:23:00,144.003,144.003,143.989,143.989,74700001.0
2006-05-30 14:24:00,144.008,144.008,143.979,143.991,176499998.0
2006-05-30 14:25:00,143.995,143.995,143.965,143.985,145999998.0
2006-05-30 14:26:00,143.997,144.025,143.993,144.017,113100001.0
2006-05-30 14:27:00,144.021,144.028,143.991,143.997,205800000.0
2006-05-30 14:28:00,143.993,143.993,143.967,143.978,136299999.0
2006-05-30 14:29:00,143.972,143.976,143.955,143.967,77500001.0
2006-05-30 14:30:00,143.967,143.977,143.948,143.961,127499999.0
2006-05-30 14:31:00,143.992,144.022,143.978,144.022,138400000.0
2006-05-30 14:32:00,144.025,144.035,144.021,144.024,80599999.0
2006-05-30 14:33:00,144.032,144.046,144.032,144.042,47200000.0
2006-05-30 14:34:00,144.042,144.08,144.041,144.08,69500000.0
2006-05-30 14:35:00,144.084,144.087,144.075,144.08,242999999.0
2006-05-30 14:36:00,144.076,144.096,144.062,144.087,108300000.0
2006-05-30 14:37:00,144.08,144.08,144.063,144.065,122900002.0
2006-05-30 14:38:00,144.058,144.058,144.03,144.038,200699999.0
2006-05-30 14:39:00,144.042,144.077,144.042,144.076,53600000.0
2006-05-30 14:40:00,144.077,144.077,144.065,144.065,92799999.0
2006-05-30 14:41:00,144.071,144.08,144.057,144.07,124299999.0
2006-05-30 14:42:00,144.078,144.115,144.078,144.099,105799997.0
2006-05-30 14:43:00,144.092,144.094,144.071,144.081,68300000.0
2006-05-30 14:44:00,144.1,144.105,144.1,144.105,128200002.0
2006-05-30 14:45:00,144.098,144.143,144.094,144.14,89500001.0
2006-05-30 14:46:00,144.146,144.162,144.135,144.145,120699998.0
2006-05-30 14:47:00,144.143,144.173,144.134,144.173,63000000.0
2006-05-30 14:48:00,144.209,144.241,144.209,144.241,126499999.0
2006-05-30 14:49:00,144.243,144.287,144.239,144.274,58599999.0
2006-05-30 14:50:00,144.285,144.299,144.24,144.254,86500002.0
2006-05-30 14:51:00,144.25,144.26,144.231,144.256,80700002.0
2006-05-30 14:52:00,144.265,144.305,144.265,144.298,49499999.0
2006-05-30 14:53:00,144.273,144.277,144.258,144.258,48299999.0
2006-05-30 14:54:00,144.255,144.261,144.244,144.26,129600001.0
2006-05-30 14:55:00,144.258,144.28,144.25,144.253,33600000.0
2006-05-30 14:56:00,144.251,144.251,144.194,144.195,115200000.0
2006-05-30 14:57:00,144.22,144.26,144.22,144.251,88200001.0
2006-05-30 14:58:00,144.246,144.252,144.236,144.24,153999998.0
2006-05-30 14:59:00,144.255,144.261,144.226,144.231,60000000.0
2006-05-30 15:00:00,144.246,144.246,144.214,144.232,81600000.0
2006-05-30 15:01:00,144.239,144.267,144.239,144.26,71300000.0
2006-05-30 15:02:00,144.25,144.278,144.25,144.278,90899999.0
2006-05-30 15:03:00,144.276,144.276,144.254,144.257,93600000.0
2006-05-30 15:04:00,144.259,144.32,144.259,144.317,87700000.0
2006-05-30 15:05:00,144.299,144.318,144.292,144.308,101699999.0
2006-05-30 15:06:00,144.306,144.316,144.269,144.269,39600001.0
2006-05-30 15:07:00,144.283,144.288,144.26,144.264,120499998.0
2006-05-30 15:08:00,144.271,144.272,144.265,144.272,79900002.0
2006-05-30 15:09:00,144.273,144.286,144.252,144.252,71800001.0
2006-05-30 15:10:00,144.251,144.266,144.25,144.26,61300000.0
2006-05-30 15:11:00,144.25,144.26,144.24,144.24,55200000.0
2006-05-30 15:12:00,144.243,144.254,144.238,144.241,88399999.0
2006-05-30 15:13:00,144.235,144.235,144.212,144.217,66200000.0
2006-05-30 15:14:00,144.229,144.237,144.202,144.229,84200000.0
2006-05-30 15:15:00,144.229,144.242,144.204,144.205,222999998.0
2006-05-30 15:16:00,144.193,144.199,144.183,144.19,91500001.0
2006-05-30 15:17:00,144.204,144.227,144.204,144.227,70199999.0
2006-05-30 15:18:00,144.246,144.246,144.2,144.205,91199999.0
2006-05-30 15:19:00,144.202,144.267,144.202,144.253,113400001.0
2006-05-30 15:20:00,144.253,144.288,144.242,144.288,81200001.0
2006-05-30 15:21:00,144.292,144.306,144.269,144.269,86800001.0
2006-05-30 15:22:00,144.252,144.267,144.249,144.266,91900000.0
2006-05-30 15:23:00,144.263,144.288,144.259,144.259,114899997.0
2006-05-30 15:24:00,144.249,144.249,144.221,144.231,91800001.0
2006-05-30 15:25:00,144.236,144.236,144.201,144.233,116800000.0
2006-05-30 15:26:00,144.234,144.234,144.16,144.16,123300002.0
2006-05-30 15:27:00,144.172,144.178,144.153,144.169,119500001.0
2006-05-30 15:28:00,144.192,144.197,144.157,144.168,57900000.0
2006-05-30 15:29:00,144.166,144.175,144.157,144.175,125400002.0
2006-05-30 15:30:00,144.177,144.188,144.173,144.188,181999998.0
2006-05-30 15:31:00,144.176,144.207,144.176,144.207,112900000.0
2006-05-30 15:32:00,144.202,144.216,144.19,144.194,146199999.0
2006-05-30 15:33:00,144.195,144.204,144.187,144.194,97800000.0
2006-05-30 15:34:00,144.186,144.186,144.167,144.178,200899997.0
2006-05-30 15:35:00,144.187,144.191,144.169,144.176,68800000.0
2006-05-30 15:36:00,144.193,144.2,144.18,144.198,122500003.0
2006-05-30 15:37:00,144.208,144.218,144.201,144.218,55099999.0
2006-05-30 15:38:00,144.204,144.204,144.167,144.167,63900002.0
2006-05-30 15:39:00,144.172,144.182,144.142,144.142,170800004.0
2006-05-30 15:40:00,144.131,144.141,144.124,144.13,101399998.0
2006-05-30 15:41:00,144.142,144.178,144.138,144.178,84000000.0
2006-05-30 15:42:00,144.178,144.192,144.169,144.178,74799998.0
2006-05-30 15:43:00,144.159,144.177,144.15,144.15,106700000.0
2006-05-30 15:44:00,144.144,144.174,144.144,144.151,32100000.0
2006-05-30 15:45:00,144.137,144.137,144.097,144.097,70799999.0
2006-05-30 15:46:00,144.093,144.104,144.093,144.093,101700002.0
2006-05-30 15:47:00,144.098,144.111,144.089,144.102,92600000.0
2006-05-30 15:48:00,144.104,144.109,144.098,144.102,119000002.0
2006-05-30 15:49:00,144.095,144.121,144.095,144.121,53499999.0
2006-05-30 15:50:00,144.118,144.125,144.108,144.118,142299997.0
2006-05-30 15:51:00,144.125,144.132,144.124,144.132,53400000.0
2006-05-30 15:52:00,144.129,144.138,144.119,144.129,153800001.0
2006-05-30 15:53:00,144.145,144.169,144.14,144.167,171399999.0
2006-05-30 15:54:00,144.173,144.196,144.171,144.178,108400002.0
2006-05-30 15:55:00,144.138,144.138,144.097,144.097,106299998.0
2006-05-30 15:56:00,144.079,144.105,144.079,144.105,153300001.0
2006-05-30 15:57:00,144.09,144.108,144.067,144.067,67799999.0
2006-05-30 15:58:00,144.049,144.094,144.049,144.093,52099999.0
2006-05-30 15:59:00,144.092,144.111,144.077,144.077,189500000.0
2006-05-30 16:00:00,144.086,144.091,144.033,144.033,87200000.0
2006-05-30 16:01:00,144.04,144.078,144.036,144.071,98599998.0
2006-05-30 16:02:00,144.071,144.171,144.067,144.151,57200000.0
2006-05-30 16:03:00,144.156,144.209,144.156,144.209,76100000.0
2006-05-30 16:04:00,144.232,144.249,144.211,144.233,85800000.0
2006-05-30 16:05:00,144.242,144.242,144.184,144.188,106599999.0
2006-05-30 16:06:00,144.199,144.22,144.182,144.183,54300000.0
2006-05-30 16:07:00,144.197,144.22,144.176,144.21,87799999.0
2006-05-30 16:08:00,144.221,144.221,144.176,144.195,55100000.0
2006-05-30 16:09:00,144.18,144.199,144.177,144.196,98600001.0
2006-05-30 16:10:00,144.186,144.199,144.173,144.192,95499998.0
2006-05-30 16:11:00,144.18,144.19,144.174,144.19,158000004.0
2006-05-30 16:12:00,144.169,144.198,144.157,144.183,106700000.0
2006-05-30 16:13:00,144.189,144.189,144.151,144.16,70499999.0
2006-05-30 16:14:00,144.18,144.187,144.172,144.181,77100001.0
2006-05-30 16:15:00,144.187,144.205,144.187,144.194,34100000.0
2006-05-30 16:16:00,144.188,144.202,144.18,144.202,42399999.0
2006-05-30 16:17:00,144.226,144.226,144.209,144.22,163099998.0
2006-05-30 16:18:00,144.218,144.234,144.203,144.226,115000000.0
2006-05-30 16:19:00,144.213,144.23,144.205,144.228,180500002.0
2006-05-30 16:20:00,144.237,144.237,144.204,144.209,69100000.0
2006-05-30 16:21:00,144.202,144.206,144.185,144.19,108700002.0
2006-05-30 16:22:00,144.172,144.186,144.171,144.183,191599998.0
2006-05-30 16:23:00,144.174,144.186,144.174,144.184,79199999.0
2006-05-30 16:24:00,144.183,144.198,144.182,144.186,107100000.0
2006-05-30 16:25:00,144.184,144.186,144.163,144.177,83199999.0
2006-05-30 16:26:00,144.164,144.178,144.157,144.158,125100001.0
2006-05-30 16:27:00,144.158,144.165,144.156,144.156,64000000.0
2006-05-30 16:28:00,144.155,144.161,144.133,144.133,48700000.0
2006-05-30 16:29:00,144.119,144.142,144.119,144.132,119500003.0
2006-05-30 16:30:00,144.132,144.145,144.12,144.139,64700000.0
2006-05-30 16:31:00,144.113,144.129,144.102,144.108,186199998.0
2006-05-30 16:32:00,144.099,144.108,144.092,144.092,33600000.0
2006-05-30 16:33:00,144.103,144.121,144.097,144.121,151300000.0
2006-05-30 16:34:00,144.124,144.126,144.097,144.108,119499999.0
2006-05-30 16:35:00,144.119,144.121,144.089,144.089,87500002.0
2006-05-30 16:36:00,144.075,144.11,144.075,144.102,151000002.0
2006-05-30 16:37:00,144.112,144.127,144.105,144.114,115500000.0
2006-05-30 16:38:00,144.121,144.126,144.098,144.105,159900003.0
2006-05-30 16:39:00,144.112,144.124,144.104,144.104,77499999.0
2006-05-30 16:40:00,144.095,144.107,144.095,144.103,75500001.0
2006-05-30 16:41:00,144.098,144.103,144.059,144.076,107999997.0
2006-05-30 16:42:00,144.091,144.101,144.088,144.088,90899998.0
2006-05-30 16:43:00,144.094,144.128,144.093,144.128,50199999.0
2006-05-30 16:44:00,144.145,144.16,144.108,144.11,194499998.0
2006-05-30 16:45:00,144.112,144.145,144.112,144.145,101499998.0
2006-05-30 16:46:00,144.152,144.158,144.117,144.119,148699998.0
2006-05-30 16:47:00,144.119,144.119,144.105,144.118,140199998.0
2006-05-30 16:48:00,144.115,144.12,144.104,144.104,110299999.0
2006-05-30 16:49:00,144.106,144.158,144.106,144.144,82500001.0
2006-05-30 16:50:00,144.136,144.14,144.121,144.136,122799998.0
2006-05-30 16:51:00,144.136,144.152,144.126,144.152,84000000.0
2006-05-30 16:52:00,144.147,144.147,144.126,144.126,61599999.0
2006-05-30 16:53:00,144.131,144.131,144.094,144.094,58300000.0
2006-05-30 16:54:00,144.098,144.108,144.093,144.101,114200000.0
2006-05-30 16:55:00,144.109,144.133,144.109,144.126,49900000.0
2006-05-30 16:56:00,144.133,144.154,144.133,144.147,78599998.0
2006-05-30 16:57:00,144.141,144.162,144.13,144.162,81999999.0
2006-05-30 16:58:00,144.172,144.182,144.153,144.182,110100001.0
2006-05-30 16:59:00,144.187,144.215,144.17,144.215,96699999.0
2006-05-30 17:00:00,144.221,144.221,144.179,144.205,100900001.0
2006-05-30 17:01:00,144.208,144.225,144.208,144.225,110899998.0
2006-05-30 17:02:00,144.225,144.232,144.211,144.212,90100000.0
2006-05-30 17:03:00,144.214,144.222,144.212,144.215,93599999.0
2006-05-30 17:04:00,144.212,144.266,144.211,144.266,64300000.0
2006-05-30 17:05:00,144.265,144.316,144.25,144.307,144999999.0
2006-05-30 17:06:00,144.314,144.323,144.303,144.303,87900001.0
2006-05-30 17:07:00,144.293,144.295,144.269,144.285,68300002.0
2006-05-30 17:08:00,144.294,144.297,144.266,144.266,77500000.0
2006-05-30 17:09:00,144.264,144.267,144.244,144.244,80799998.0
2006-05-30 17:10:00,144.252,144.284,144.216,144.216,119700000.0
2006-05-30 17:11:00,144.206,144.206,144.18,144.18,89799999.0
2006-05-30 17:12:00,144.168,144.168,144.138,144.16,99599997.0
2006-05-30 17:13:00,144.163,144.169,144.154,144.16,208700006.0
2006-05-30 17:14:00,144.165,144.218,144.162,144.218,65500002.0
2006-05-30 17:15:00,144.211,144.211,144.188,144.195,138099999.0
2006-05-30 17:16:00,144.196,144.196,144.146,144.149,131299999.0
2006-05-30 17:17:00,144.155,144.175,144.148,144.175,195799999.0
2006-05-30 17:18:00,144.171,144.171,144.139,144.139,127999999.0
2006-05-30 17:19:00,144.132,144.139,144.128,144.132,79500000.0
2006-05-30 17:20:00,144.132,144.141,144.124,144.128,79399998.0
2006-05-30 17:21:00,144.131,144.131,144.112,144.112,61100000.0
2006-05-30 17:22:00,144.11,144.134,144.11,144.134,93699999.0
2006-05-30 17:23:00,144.13,144.138,144.13,144.132,116199999.0
2006-05-30 17:24:00,144.138,144.149,144.131,144.149,80700000.0
2006-05-30 17:25:00,144.16,144.192,144.16,144.16,72799999.0
2006-05-30 17:26:00,144.17,144.191,144.17,144.181,65300000.0
2006-05-30 17:27:00,144.17,144.211,144.17,144.211,121399998.0
2006-05-30 17:28:00,144.207,144.215,144.188,144.188,221099996.0
2006-05-30 17:29:00,144.168,144.168,144.133,144.14,93399998.0
2006-05-30 17:30:00,144.153,144.16,144.141,144.145,94399998.0
2006-05-30 17:31:00,144.146,144.163,144.137,144.163,118599999.0
2006-05-30 17:32:00,144.156,144.222,144.151,144.212,92399999.0
2006-05-30 17:33:00,144.197,144.251,144.194,144.251,121799996.0
2006-05-30 17:34:00,144.256,144.272,144.249,144.256,62000000.0
2006-05-30 17:35:00,144.254,144.319,144.245,144.313,111199998.0
2006-05-30 17:36:00,144.299,144.325,144.294,144.323,131099998.0
2006-05-30 17:37:00,144.324,144.349,144.317,144.349,68700001.0
2006-05-30 17:38:00,144.354,144.359,144.343,144.343,94500000.0
2006-05-30 17:39:00,144.338,144.368,144.337,144.348,124099998.0
2006-05-30 17:40:00,144.338,144.338,144.331,144.336,28000000.0
2006-05-30 17:41:00,144.338,144.347,144.331,144.343,172500001.0
2006-05-30 17:42:00,144.342,144.342,144.304,144.304,31300000.0
2006-05-30 17:43:00,144.306,144.317,144.3,144.311,113999998.0
2006-05-30 17:44:00,144.326,144.33,144.314,144.33,67699999.0
2006-05-30 17:45:00,144.332,144.332,144.317,144.332,90700000.0
2006-05-30 17:46:00,144.338,144.34,144.33,144.33,90200000.0
2006-05-30 17:47:00,144.325,144.325,144.31,144.31,78899999.0
2006-05-30 17:48:00,144.328,144.334,144.322,144.33,128900001.0
2006-05-30 17:49:00,144.33,144.337,144.327,144.336,109500001.0
2006-05-30 17:50:00,144.336,144.345,144.336,144.34,28200000.0
2006-05-30 17:51:00,144.333,144.338,144.324,144.325,93800000.0
2006-05-30 17:52:00,144.33,144.35,144.325,144.35,39199999.0
2006-05-30 17:53:00,144.355,144.361,144.345,144.345,53100000.0
2006-05-30 17:54:00,144.345,144.37,144.342,144.37,75200000.0
2006-05-30 17:55:00,144.372,144.375,144.345,144.345,99899998.0
2006-05-30 17:56:00,144.338,144.338,144.313,144.314,140199998.0
2006-05-30 17:57:00,144.315,144.316,144.304,144.307,95099998.0
2006-05-30 17:58:00,144.308,144.319,144.293,144.31,60400000.0
2006-05-30 17:59:00,144.32,144.332,144.31,144.325,149299999.0
2006-05-30 18:00:00,144.323,144.351,144.309,144.351,53500000.0
2006-05-30 18:01:00,144.358,144.383,144.358,144.365,1201999998.0
2006-05-30 18:02:00,144.369,144.383,144.353,144.377,1993200004.0
2006-05-30 18:03:00,144.39,144.41,144.36,144.39,1573399999.0
2006-05-30 18:04:00,144.377,144.399,144.377,144.389,1573399999.0
2006-05-30 18:05:00,144.39,144.401,144.377,144.377,1359700000.0
2006-05-30 18:06:00,144.375,144.388,144.351,144.356,1072899996.0
2006-05-30 18:07:00,144.357,144.358,144.345,144.35,1911199997.0
2006-05-30 18:08:00,144.35,144.354,144.338,144.344,1510499997.0
2006-05-30 18:09:00,144.34,144.34,144.319,144.33,1304999999.0
2006-05-30 18:10:00,144.327,144.327,144.285,144.292,966799995.0
2006-05-30 18:11:00,144.291,144.301,144.252,144.269,733000001.0
2006-05-30 18:12:00,144.273,144.295,144.268,144.293,901300000.0
2006-05-30 18:13:00,144.303,144.346,144.283,144.346,1457799998.0
2006-05-30 18:14:00,144.347,144.347,144.325,144.343,1460200006.0
2006-05-30 18:15:00,144.339,144.339,144.298,144.32,1601300001.0
2006-05-30 18:16:00,144.323,144.334,144.301,144.301,1705199992.0
2006-05-30 18:17:00,144.298,144.302,144.29,144.3,668800000.0
2006-05-30 18:18:00,144.3,144.302,144.287,144.287,528800000.0
2006-05-30 18:19:00,144.282,144.282,144.258,144.258,738400006.0
2006-05-30 18:20:00,144.26,144.279,144.256,144.26,1468199997.0
2006-05-30 18:21:00,144.257,144.277,144.243,144.243,1243099997.0
2006-05-30 18:22:00,144.243,144.268,144.243,144.261,1178499998.0
2006-05-30 18:23:00,144.262,144.28,144.262,144.277,1266700000.0
2006-05-30 18:24:00,144.27,144.27,144.248,144.256,1147999990.0
2006-05-30 18:25:00,144.259,144.272,144.256,144.256,1116099998.0
2006-05-30 18:26:00,144.262,144.275,144.26,144.275,972800003.0
2006-05-30 18:27:00,144.268,144.28,144.26,144.268,585400003.0
2006-05-30 18:28:00,144.281,144.301,144.273,144.287,765099999.0
2006-05-30 18:29:00,144.297,144.305,144.28,144.295,978600003.0
2006-05-30 18:30:00,144.309,144.346,144.309,144.346,565499999.0
2006-05-30 18:31:00,144.348,144.359,144.319,144.344,960199998.0
2006-05-30 18:32:00,144.337,144.352,144.327,144.332,1292499991.0
2006-05-30 18:33:00,144.328,144.353,144.304,144.305,1466199998.0
2006-05-30 18:34:00,144.299,144.35,144.299,144.338,1373299989.0
2006-05-30 18:35:00,144.353,144.357,144.33,144.351,1524699996.0
2006-05-30 18:36:00,144.359,144.387,144.354,144.38,684999996.0
2006-05-30 18:37:00,144.367,144.367,144.352,144.353,514699998.0
2006-05-30 18:38:00,144.358,144.387,144.358,144.387,354799999.0
2006-05-30 18:39:00,144.391,144.397,144.375,144.378,332499994.0
2006-05-30 18:40:00,144.367,144.386,144.362,144.379,864699994.0
2006-05-30 18:41:00,144.386,144.393,144.354,144.391,393899995.0
2006-05-30 18:42:00,144.392,144.392,144.372,144.376,752699996.0
2006-05-30 18:43:00,144.375,144.388,144.368,144.368,238700001.0
2006-05-30 18:44:00,144.36,144.367,144.339,144.352,335699998.0
2006-05-30 18:45:00,144.345,144.362,144.336,144.336,339100001.0
2006-05-30 18:46:00,144.33,144.334,144.322,144.322,581100003.0
2006-05-30 18:47:00,144.315,144.323,144.3,144.31,133800001.0
2006-05-30 18:48:00,144.312,144.312,144.295,144.296,621400000.0
2006-05-30 18:49:00,144.29,144.295,144.26,144.27,582300003.0
2006-05-30 18:50:00,144.265,144.277,144.249,144.256,789400003.0
2006-05-30 18:51:00,144.262,144.297,144.262,144.295,567900003.0
2006-05-30 18:52:00,144.3,144.3,144.263,144.265,811600000.0
2006-05-30 18:53:00,144.258,144.269,144.247,144.25,1005799999.0
2006-05-30 18:54:00,144.248,144.264,144.236,144.245,972999996.0
2006-05-30 18:55:00,144.244,144.251,144.234,144.237,1084200001.0
2006-05-30 18:56:00,144.233,144.24,144.193,144.224,604299999.0
2006-05-30 18:57:00,144.235,144.247,144.228,144.24,639300002.0
2006-05-30 18:58:00,144.251,144.263,144.244,144.255,622200002.0
2006-05-30 18:59:00,144.263,144.281,144.263,144.279,908199999.0
2006-05-30 19:00:00,144.275,144.286,144.274,144.286,314399999.0
2006-05-30 19:01:00,144.286,144.286,144.269,144.278,241399999.0
2006-05-30 19:02:00,144.276,144.281,144.265,144.268,288100000.0
2006-05-30 19:03:00,144.265,144.284,144.265,144.277,617999998.0
2006-05-30 19:04:00,144.272,144.285,144.27,144.273,472700001.0
2006-05-30 19:05:00,144.275,144.28,144.26,144.267,529800003.0
2006-05-30 19:06:00,144.276,144.305,144.27,144.298,872999997.0
2006-05-30 19:07:00,144.297,144.313,144.293,144.303,935099997.0
2006-05-30 19:08:00,144.307,144.31,144.282,144.291,832499996.0
2006-05-30 19:09:00,144.286,144.31,144.283,144.3,557699992.0
2006-05-30 19:10:00,144.307,144.307,144.283,144.287,154600001.0
2006-05-30 19:11:00,144.285,144.303,144.28,144.292,326700001.0
2006-05-30 19:12:00,144.302,144.314,144.3,144.314,311399998.0
2006-05-30 19:13:00,144.314,144.333,144.301,144.333,103300002.0
2006-05-30 19:14:00,144.33,144.33,144.294,144.318,324700001.0
2006-05-30 19:15:00,144.318,144.332,144.316,144.32,889299996.0
2006-05-30 19:16:00,144.315,144.319,144.295,144.319,380099998.0
2006-05-30 19:17:00,144.314,144.318,144.3,144.3,327599999.0
2006-05-30 19:18:00,144.31,144.333,144.31,144.33,259999997.0
2006-05-30 19:19:00,144.33,144.352,144.308,144.326,673200000.0
2006-05-30 19:20:00,144.325,144.358,144.325,144.345,343399997.0
2006-05-30 19:21:00,144.357,144.357,144.327,144.327,531100002.0
2006-05-30 19:22:00,144.332,144.342,144.327,144.335,68400000.0
2006-05-30 19:23:00,144.35,144.35,144.319,144.319,1064899995.0
2006-05-30 19:24:00,144.311,144.311,144.275,144.275,558899996.0
2006-05-30 19:25:00,144.275,144.321,144.275,144.297,473499999.0
2006-05-30 19:26:00,144.293,144.308,144.288,144.298,993299993.0
2006-05-30 19:27:00,144.303,144.33,144.301,144.33,790700002.0
2006-05-30 19:28:00,144.341,144.343,144.317,144.332,644899994.0
2006-05-30 19:29:00,144.327,144.339,144.297,144.297,448800003.0
2006-05-30 19:30:00,144.306,144.334,144.306,144.312,698799998.0
2006-05-30 19:31:00,144.31,144.324,144.303,144.306,763100002.0
2006-05-30 19:32:00,144.302,144.32,144.296,144.32,712300002.0
2006-05-30 19:33:00,144.326,144.337,144.304,144.325,454399998.0
2006-05-30 19:34:00,144.331,144.337,144.32,144.326,1016299994.0
2006-05-30 19:35:00,144.322,144.344,144.321,144.326,695899998.0
2006-05-30 19:36:00,144.325,144.352,144.266,144.336,398000001.0
2006-05-30 19:37:00,144.339,144.354,144.337,144.337,95300000.0
2006-05-30 19:38:00,144.342,144.365,144.342,144.365,543100001.0
2006-05-30 19:39:00,144.372,144.384,144.356,144.358,695799999.0
2006-05-30 19:40:00,144.356,144.356,144.325,144.348,518200006.0
2006-05-30 19:41:00,144.34,144.34,144.297,144.297,813200003.0
2006-05-30 19:42:00,144.29,144.29,144.267,144.275,434999998.0
2006-05-30 19:43:00,144.284,144.3,144.277,144.3,86400000.0
2006-05-30 19:44:00,144.309,144.334,144.309,144.331,449099997.0
2006-05-30 19:45:00,144.337,144.343,144.332,144.335,97300000.0
2006-05-30 19:46:00,144.338,144.353,144.338,144.343,364699995.0
2006-05-30 19:47:00,144.343,144.36,144.322,144.36,174900004.0
2006-05-30 19:48:00,144.365,144.367,144.329,144.329,663399996.0
2006-05-30 19:49:00,144.33,144.358,144.33,144.353,301800004.0
2006-05-30 19:50:00,144.352,144.356,144.342,144.342,392099994.0
2006-05-30 19:51:00,144.338,144.341,144.332,144.332,247299998.0
2006-05-30 19:52:00,144.334,144.339,144.324,144.328,549499999.0
2006-05-30 19:53:00,144.334,144.337,144.326,144.327,375599999.0
2006-05-30 19:54:00,144.328,144.338,144.326,144.332,288900000.0
2006-05-30 19:55:00,144.332,144.335,144.33,144.33,147499999.0
2006-05-30 19:56:00,144.318,144.318,144.269,144.275,395299998.0
2006-05-30 19:57:00,144.261,144.277,144.26,144.264,635499996.0
2006-05-30 19:58:00,144.275,144.288,144.271,144.279,663599999.0
2006-05-30 19:59:00,144.29,144.317,144.285,144.313,576199997.0
2006-05-30 20:00:00,144.312,144.326,144.282,144.282,244899997.0
2006-05-30 20:01:00,144.278,144.294,144.278,144.285,579799999.0
2006-05-30 20:02:00,144.294,144.319,144.289,144.312,268399996.0
2006-05-30 20:03:00,144.32,144.348,144.31,144.345,276200001.0
2006-05-30 20:04:00,144.352,144.368,144.346,144.368,447800001.0
2006-05-30 20:05:00,144.365,144.383,144.359,144.383,711199999.0
2006-05-30 20:06:00,144.38,144.38,144.357,144.364,658199996.0
2006-05-30 20:07:00,144.364,144.374,144.35,144.367,244400003.0
2006-05-30 20:08:00,144.368,144.372,144.359,144.36,697500001.0
2006-05-30 20:09:00,144.36,144.382,144.36,144.382,500200003.0
2006-05-30 20:10:00,144.379,144.386,144.366,144.379,276200003.0
2006-05-30 20:11:00,144.388,144.397,144.378,144.387,783800000.0
2006-05-30 20:12:00,144.38,144.39,144.377,144.385,833599993.0
2006-05-30 20:13:00,144.385,144.395,144.381,144.381,297699999.0
2006-05-30 20:14:00,144.378,144.39,144.374,144.38,340000000.0
2006-05-30 20:15:00,144.389,144.399,144.38,144.385,746199996.0
2006-05-30 20:16:00,144.382,144.397,144.376,144.382,465499996.0
2006-05-30 20:17:00,144.382,144.394,144.378,144.385,301399999.0
2006-05-30 20:18:00,144.385,144.393,144.382,144.393,163999998.0
2006-05-30 20:19:00,144.392,144.392,144.373,144.388,477100001.0
2006-05-30 20:20:00,144.39,144.4,144.379,144.387,264800007.0
2006-05-30 20:21:00,144.383,144.383,144.367,144.37,416700000.0
2006-05-30 20:22:00,144.372,144.388,144.37,144.387,458699999.0
2006-05-30 20:23:00,144.387,144.388,144.37,144.372,444800001.0
2006-05-30 20:24:00,144.38,144.4,144.365,144.385,250399999.0
2006-05-30 20:25:00,144.393,144.417,144.389,144.389,445400008.0
2006-05-30 20:26:00,144.39,144.406,144.38,144.38,357999999.0
2006-05-30 20:27:00,144.377,144.397,144.377,144.397,751200001.0
2006-05-30 20:28:00,144.387,144.39,144.375,144.387,943699998.0
2006-05-30 20:29:00,144.387,144.393,144.373,144.382,1292500004.0
2006-05-30 20:30:00,144.385,144.393,144.366,144.387,2039400000.0
2006-05-30 20:31:00,144.39,144.392,144.372,144.381,1238900002.0
2006-05-30 20:32:00,144.38,144.392,144.376,144.382,1287299998.0
2006-05-30 20:33:00,144.37,144.37,144.323,144.352,528899996.0
2006-05-30 20:34:00,144.35,144.365,144.341,144.347,366999997.0
2006-05-30 20:35:00,144.344,144.345,144.333,144.333,411700002.0
2006-05-30 20:36:00,144.322,144.322,144.299,144.316,626699999.0
2006-05-30 20:37:00,144.323,144.344,144.323,144.333,485400003.0
2006-05-30 20:38:00,144.338,144.338,144.317,144.322,733100000.0
2006-05-30 20:39:00,144.321,144.328,144.318,144.328,773300004.0
2006-05-30 20:40:00,144.324,144.338,144.322,144.322,1014300000.0
2006-05-30 20:41:00,144.312,144.317,144.287,144.293,428900008.0
2006-05-30 20:42:00,144.291,144.3,144.285,144.3,351600000.0
2006-05-30 20:43:00,144.299,144.308,144.287,144.292,360600003.0
2006-05-30 20:44:00,144.288,144.304,144.281,144.295,784100002.0
2006-05-30 20:45:00,144.305,144.311,144.298,144.299,616600006.0
2006-05-30 20:46:00,144.31,144.323,144.308,144.323,671600000.0
2006-05-30 20:47:00,144.321,144.334,144.319,144.321,860699993.0
2006-05-30 20:48:00,144.324,144.331,144.31,144.323,556000005.0
2006-05-30 20:49:00,144.328,144.328,144.309,144.325,433899996.0
2006-05-30 20:50:00,144.318,144.32,144.299,144.309,1175199998.0
2006-05-30 20:51:00,144.312,144.328,144.309,144.326,673000007.0
2006-05-30 20:52:00,144.33,144.333,144.319,144.325,286199998.0
2006-05-30 20:53:00,144.328,144.333,144.313,144.324,871099999.0
2006-05-30 20:54:00,144.316,144.318,144.298,144.311,310699993.0
2006-05-30 20:55:00,144.314,144.365,144.314,144.34,782600000.0
2006-05-30 20:56:00,144.332,144.34,144.302,144.302,874399999.0
2006-05-30 20:57:00,144.309,144.322,144.296,144.304,872900001.0
2006-05-30 20:58:00,144.311,144.325,144.295,144.314,1130699992.0
2006-05-30 20:59:00,144.32,144.346,144.313,144.346,1264399997.0
2006-05-30 21:00:00,144.349,144.354,144.329,144.34,1222400000.0
2006-05-30 21:01:00,144.341,144.346,144.324,144.331,845100006.0
2006-05-30 21:02:00,144.322,144.333,144.315,144.317,585300000.0
2006-05-30 21:03:00,144.316,144.326,144.31,144.32,810499998.0
2006-05-30 21:04:00,144.32,144.337,144.31,144.32,363199995.0
2006-05-30 21:05:00,144.32,144.328,144.314,144.326,486499998.0
2006-05-30 21:06:00,144.321,144.329,144.314,144.317,647000000.0
2006-05-30 21:07:00,144.322,144.337,144.321,144.337,378099999.0
2006-05-30 21:08:00,144.336,144.336,144.311,144.321,370500001.0
2006-05-30 21:09:00,144.331,144.345,144.331,144.339,184000000.0
2006-05-30 21:10:00,144.338,144.341,144.329,144.335,268599998.0
2006-05-30 21:11:00,144.333,144.35,144.333,144.345,268299995.0
2006-05-30 21:12:00,144.345,144.347,144.329,144.329,507599998.0
2006-05-30 21:13:00,144.329,144.347,144.329,144.333,436199999.0
2006-05-30 21:14:00,144.319,144.35,144.319,144.35,610199999.0
2006-05-30 21:15:00,144.358,144.399,144.358,144.388,557400000.0
2006-05-30 21:16:00,144.393,144.407,144.375,144.375,540500000.0
2006-05-30 21:17:00,144.365,144.365,144.344,144.344,796500003.0
2006-05-30 21:18:00,144.344,144.365,144.344,144.357,294299999.0
2006-05-30 21:19:00,144.358,144.379,144.358,144.37,574200006.0
2006-05-30 21:20:00,144.373,144.378,144.355,144.358,1204399994.0
2006-05-30 21:21:00,144.35,144.35,144.316,144.349,770199998.0
2006-05-30 21:22:00,144.347,144.35,144.315,144.334,866099996.0
2006-05-30 21:23:00,144.326,144.337,144.322,144.328,481399998.0
2006-05-30 21:24:00,144.321,144.351,144.321,144.338,496200002.0
2006-05-30 21:25:00,144.348,144.362,144.335,144.358,644100008.0
2006-05-30 21:26:00,144.355,144.364,144.34,144.34,352699999.0
2006-05-30 21:27:00,144.338,144.347,144.323,144.347,200300000.0
2006-05-30 21:28:00,144.345,144.349,144.333,144.333,69499999.0
2006-05-30 21:29:00,144.333,144.351,144.333,144.34,148500001.0
2006-05-30 21:30:00,144.339,144.355,144.339,144.355,428500005.0
2006-05-30 21:31:00,144.35,144.35,144.323,144.323,81299999.0
2006-05-30 21:32:00,144.327,144.337,144.323,144.33,555499997.0
2006-05-30 21:33:00,144.335,144.356,144.335,144.353,160500001.0
2006-05-30 21:34:00,144.354,144.364,144.352,144.355,174600000.0
2006-05-30 21:35:00,144.346,144.346,144.325,144.333,346400002.0
2006-05-30 21:36:00,144.338,144.358,144.332,144.34,281300002.0
2006-05-30 21:37:00,144.341,144.354,144.335,144.338,204999999.0
2006-05-30 21:38:00,144.338,144.347,144.33,144.347,182900000.0
2006-05-30 21:39:00,144.35,144.352,144.341,144.351,323299998.0
2006-05-30 21:40:00,144.345,144.357,144.336,144.35,254199998.0
2006-05-30 21:41:00,144.35,144.354,144.335,144.354,196900002.0
2006-05-30 21:42:00,144.357,144.357,144.342,144.342,289600002.0
2006-05-30 21:43:00,144.335,144.341,144.331,144.335,523500001.0
2006-05-30 21:44:00,144.334,144.34,144.32,144.335,621500000.0
2006-05-30 21:45:00,144.344,144.369,144.344,144.355,329700001.0
2006-05-30 21:46:00,144.35,144.351,144.327,144.329,458600001.0
2006-05-30 21:47:00,144.328,144.343,144.328,144.335,406199994.0
2006-05-30 21:48:00,144.323,144.344,144.323,144.323,109899998.0
2006-05-30 21:49:00,144.31,144.317,144.308,144.31,162400001.0
2006-05-30 21:50:00,144.322,144.331,144.315,144.323,81600000.0
2006-05-30 21:51:00,144.322,144.328,144.321,144.328,115500001.0
2006-05-30 21:52:00,144.319,144.332,144.319,144.33,140700002.0
2006-05-30 21:53:00,144.328,144.328,144.321,144.321,89600001.0
2006-05-30 21:54:00,144.323,144.323,144.314,144.315,110499999.0
2006-05-30 21:55:00,144.322,144.323,144.318,144.323,30400000.0
2006-05-30 21:56:00,144.318,144.325,144.316,144.325,95600000.0
2006-05-30 21:57:00,144.332,144.341,144.306,144.315,183999999.0
2006-05-30 21:58:00,144.322,144.336,144.322,144.335,53600000.0
2006-05-30 21:59:00,144.333,144.351,144.333,144.351,159999998.0
2006-05-30 22:00:00,144.357,144.371,144.346,144.356,198000000.0
2006-05-30 22:01:00,144.351,144.354,144.336,144.353,569299998.0
2006-05-30 22:02:00,144.361,144.363,144.347,144.349,440699999.0
2006-05-30 22:03:00,144.346,144.346,144.325,144.325,67199999.0
2006-05-30 22:04:00,144.327,144.334,144.322,144.324,296999999.0
2006-05-30 22:05:00,144.317,144.322,144.305,144.305,110800000.0
2006-05-30 22:06:00,144.3,144.305,144.297,144.305,49900000.0
2006-05-30 22:07:00,144.304,144.315,144.285,144.315,77599999.0
2006-05-30 22:08:00,144.327,144.327,144.312,144.318,238099999.0
2006-05-30 22:09:00,144.311,144.33,144.306,144.33,75600001.0
2006-05-30 22:10:00,144.33,144.343,144.32,144.32,170400000.0
2006-05-30 22:11:00,144.312,144.335,144.308,144.308,174200001.0
2006-05-30 22:12:00,144.298,144.307,144.295,144.295,111700000.0
2006-05-30 22:13:00,144.296,144.307,144.294,144.302,159500000.0
2006-05-30 22:14:00,144.302,144.307,144.295,144.295,109499999.0
2006-05-30 22:15:00,144.295,144.302,144.281,144.281,231599998.0
2006-05-30 22:16:00,144.287,144.3,144.287,144.3,198899998.0
2006-05-30 22:17:00,144.296,144.296,144.282,144.282,86700000.0
2006-05-30 22:18:00,144.28,144.28,144.28,144.28,95599999.0
2006-05-30 22:19:00,144.282,144.288,144.28,144.28,176899998.0
2006-05-30 22:20:00,144.282,144.295,144.282,144.286,58600000.0
2006-05-30 22:21:00,144.293,144.295,144.286,144.286,59899999.0
2006-05-30 22:22:00,144.285,144.292,144.284,144.289,222000002.0
2006-05-30 22:23:00,144.29,144.29,144.282,144.285,264099997.0
2006-05-30 22:24:00,144.285,144.285,144.28,144.283,60199999.0
2006-05-30 22:25:00,144.283,144.294,144.282,144.285,285599999.0
2006-05-30 22:26:00,144.287,144.296,144.285,144.289,86900001.0
2006-05-30 22:27:00,144.289,144.297,144.285,144.293,727100003.0
2006-05-30 22:28:00,144.29,144.294,144.281,144.292,277199999.0
2006-05-30 22:29:00,144.296,144.297,144.288,144.293,76700001.0
2006-05-30 22:30:00,144.293,144.302,144.29,144.302,109000002.0
2006-05-30 22:31:00,144.303,144.307,144.299,144.299,119799999.0
2006-05-30 22:32:00,144.301,144.305,144.292,144.294,164200001.0
2006-05-30 22:33:00,144.295,144.3,144.289,144.294,262899998.0
2006-05-30 22:34:00,144.297,144.306,144.293,144.305,278199999.0
2006-05-30 22:35:00,144.305,144.321,144.305,144.312,177699999.0
2006-05-30 22:36:00,144.319,144.329,144.317,144.32,547900000.0
2006-05-30 22:37:00,144.317,144.325,144.311,144.323,286300003.0
2006-05-30 22:38:00,144.324,144.34,144.324,144.329,177199999.0
2006-05-30 22:39:00,144.325,144.336,144.325,144.325,348699998.0
2006-05-30 22:40:00,144.32,144.335,144.312,144.317,316499997.0
2006-05-30 22:41:00,144.314,144.334,144.305,144.316,78200000.0
2006-05-30 22:42:00,144.318,144.318,144.304,144.313,202700000.0
2006-05-30 22:43:00,144.314,144.314,144.284,144.284,135199998.0
2006-05-30 22:44:00,144.286,144.308,144.286,144.297,350200004.0
2006-05-30 22:45:00,144.296,144.298,144.287,144.292,390799999.0
2006-05-30 22:46:00,144.295,144.315,144.292,144.315,62600000.0
2006-05-30 22:47:00,144.327,144.332,144.321,144.321,157900001.0
2006-05-30 22:48:00,144.311,144.312,144.302,144.309,304099997.0
2006-05-30 22:49:00,144.313,144.328,144.304,144.328,271499999.0
2006-05-30 22:50:00,144.327,144.331,144.313,144.313,168200001.0
2006-05-30 22:51:00,144.311,144.318,144.308,144.31,138699998.0
2006-05-30 22:52:00,144.31,144.315,144.308,144.312,154299999.0
2006-05-30 22:53:00,144.305,144.313,144.301,144.309,169500000.0
2006-05-30 22:54:00,144.308,144.314,144.303,144.314,139600003.0
2006-05-30 22:55:00,144.301,144.304,144.292,144.292,86199999.0
2006-05-30 22:56:00,144.297,144.321,144.291,144.319,112600000.0
2006-05-30 22:57:00,144.317,144.324,144.315,144.324,208699999.0
2006-05-30 22:58:00,144.323,144.323,144.309,144.309,53300000.0
2006-05-30 22:59:00,144.31,144.31,144.285,144.295,184899999.0
2006-05-30 23:00:00,144.315,144.315,144.308,144.308,55199999.0
2006-05-30 23:01:00,144.313,144.332,144.286,144.332,87899999.0
2006-05-30 23:02:00,144.315,144.346,144.31,144.333,177499999.0
2006-05-30 23:03:00,144.34,144.35,144.309,144.332,104000000.0
2006-05-30 23:04:00,144.287,144.351,144.287,144.309,90099999.0
2006-05-30 23:05:00,144.345,144.359,144.317,144.333,147200000.0
2006-05-30 23:06:00,144.313,144.337,144.309,144.324,183299992.0
2006-05-30 23:07:00,144.327,144.346,144.311,144.346,95800001.0
2006-05-30 23:08:00,144.335,144.361,144.332,144.346,174799999.0
2006-05-30 23:09:00,144.348,144.37,144.329,144.363,68300000.0
2006-05-30 23:10:00,144.328,144.367,144.328,144.365,103200001.0
2006-05-30 23:11:00,144.372,144.373,144.33,144.348,88000001.0
2006-05-30 23:12:00,144.344,144.359,144.307,144.339,122900001.0
2006-05-30 23:13:00,144.324,144.342,144.306,144.342,48100000.0
2006-05-30 23:14:00,144.307,144.319,144.261,144.319,104900001.0
2006-05-30 23:15:00,144.29,144.313,144.279,144.298,73100000.0
2006-05-30 23:16:00,144.282,144.341,144.282,144.339,145399999.0
2006-05-30 23:17:00,144.31,144.357,144.3,144.33,121900000.0
2006-05-30 23:18:00,144.325,144.352,144.314,144.333,37000000.0
2006-05-30 23:19:00,144.327,144.334,144.292,144.3,79899999.0
2006-05-30 23:20:00,144.297,144.323,144.283,144.32,136300002.0
2006-05-30 23:21:00,144.31,144.336,144.299,144.319,78600000.0
2006-05-30 23:22:00,144.302,144.318,144.293,144.316,167999999.0
2006-05-30 23:23:00,144.338,144.377,144.312,144.368,83700000.0
2006-05-30 23:24:00,144.362,144.387,144.33,144.387,226699997.0
2006-05-30 23:25:00,144.328,144.381,144.328,144.381,35200000.0
2006-05-30 23:26:00,144.391,144.391,144.375,144.375,180299998.0
2006-05-30 23:27:00,144.385,144.387,144.357,144.357,107999998.0
2006-05-30 23:28:00,144.354,144.368,144.354,144.356,114399998.0
2006-05-30 23:29:00,144.358,144.367,144.356,144.362,119100002.0
2006-05-30 23:30:00,144.357,144.357,144.342,144.342,100699999.0
2006-05-30 23:31:00,144.341,144.341,144.332,144.338,72500001.0
2006-05-30 23:32:00,144.331,144.331,144.329,144.329,23400000.0
2006-05-30 23:33:00,144.338,144.343,144.338,144.34,57100000.0
2006-05-30 23:34:00,144.339,144.348,144.339,144.345,97200000.0
2006-05-30 23:35:00,144.34,144.34,144.268,144.268,74000000.0
2006-05-30 23:36:00,144.252,144.262,144.25,144.25,134999998.0
2006-05-30 23:37:00,144.259,144.29,144.259,144.29,125000001.0
2006-05-30 23:38:00,144.292,144.301,144.284,144.293,137700003.0
2006-05-30 23:39:00,144.303,144.305,144.297,144.305,29400000.0
2006-05-30 23:40:00,144.297,144.297,144.282,144.297,56600000.0
2006-05-30 23:41:00,144.302,144.31,144.29,144.3,100400001.0
2006-05-30 23:42:00,144.298,144.305,144.296,144.302,34000000.0
2006-05-30 23:43:00,144.303,144.313,144.3,144.313,49599999.0
2006-05-30 23:44:00,144.307,144.314,144.294,144.298,62000000.0
2006-05-30 23:45:00,144.292,144.292,144.284,144.29,93599999.0
2006-05-30 23:46:00,144.29,144.29,144.29,144.29,4800000.0
2006-05-30 23:47:00,144.288,144.295,144.287,144.293,75299998.0
2006-05-30 23:48:00,144.289,144.295,144.285,144.295,120700001.0
2006-05-30 23:49:00,144.293,144.293,144.282,144.282,87300001.0
2006-05-30 23:50:00,144.29,144.295,144.29,144.29,53300001.0
2006-05-30 23:51:00,144.285,144.295,144.282,144.282,103100001.0
2006-05-30 23:52:00,144.285,144.295,144.283,144.285,111500001.0
2006-05-30 23:53:00,144.287,144.298,144.285,144.29,127800002.0
2006-05-30 23:54:00,144.3,144.3,144.289,144.295,100300003.0
2006-05-30 23:55:00,144.307,144.316,144.305,144.305,66300000.0
2006-05-30 23:56:00,144.304,144.304,144.285,144.295,162999998.0
2006-05-30 23:57:00,144.291,144.291,144.278,144.285,34100000.0
2006-05-30 23:58:00,144.285,144.285,144.268,144.268,60900001.0
2006-05-30 23:59:00,144.271,144.271,144.237,144.24,116499999.0
2006-05-31 00:00:00,144.219,144.228,144.187,144.187,106199999.0
2006-05-31 00:01:00,144.169,144.188,144.166,144.182,41600000.0
2006-05-31 00:02:00,144.184,144.184,144.168,144.175,46900000.0
2006-05-31 00:03:00,144.184,144.188,144.18,144.184,100800000.0
2006-05-31 00:04:00,144.177,144.177,144.166,144.171,79100002.0
2006-05-31 00:05:00,144.175,144.192,144.175,144.192,45700000.0
2006-05-31 00:06:00,144.182,144.208,144.17,144.187,99000002.0
2006-05-31 00:07:00,144.184,144.195,144.183,144.194,180000002.0
2006-05-31 00:08:00,144.183,144.187,144.179,144.179,73100001.0
2006-05-31 00:09:00,144.188,144.191,144.183,144.188,107499998.0
2006-05-31 00:10:00,144.189,144.2,144.188,144.2,85500001.0
2006-05-31 00:11:00,144.191,144.196,144.186,144.19,132099999.0
2006-05-31 00:12:00,144.19,144.194,144.179,144.189,172199998.0
2006-05-31 00:13:00,144.19,144.196,144.181,144.185,145700003.0
2006-05-31 00:14:00,144.188,144.195,144.181,144.189,152999999.0
2006-05-31 00:15:00,144.195,144.195,144.183,144.185,170299996.0
2006-05-31 00:16:00,144.188,144.195,144.18,144.19,147099999.0
2006-05-31 00:17:00,144.194,144.194,144.186,144.191,65800000.0
2006-05-31 00:18:00,144.187,144.197,144.187,144.189,86300002.0
2006-05-31 00:19:00,144.186,144.193,144.181,144.189,47400000.0
2006-05-31 00:20:00,144.189,144.211,144.186,144.21,67700000.0
2006-05-31 00:21:00,144.209,144.221,144.209,144.212,47200000.0
2006-05-31 00:22:00,144.21,144.215,144.21,144.21,69600000.0
2006-05-31 00:23:00,144.218,144.219,144.212,144.213,49400000.0
2006-05-31 00:24:00,144.217,144.223,144.207,144.207,62200000.0
2006-05-31 00:25:00,144.206,144.226,144.188,144.226,89500001.0
2006-05-31 00:26:00,144.222,144.228,144.218,144.218,47600000.0
2006-05-31 00:27:00,144.208,144.215,144.202,144.207,108700001.0
2006-05-31 00:28:00,144.204,144.217,144.194,144.194,60600000.0
2006-05-31 00:29:00,144.216,144.217,144.202,144.21,122000000.0
2006-05-31 00:30:00,144.208,144.209,144.198,144.201,134299998.0
2006-05-31 00:31:00,144.191,144.191,144.153,144.175,110999997.0
2006-05-31 00:32:00,144.184,144.184,144.182,144.182,27099999.0
2006-05-31 00:33:00,144.181,144.189,144.179,144.189,127100000.0
2006-05-31 00:34:00,144.173,144.186,144.153,144.186,69300000.0
2006-05-31 00:35:00,144.19,144.2,144.186,144.2,86299999.0
2006-05-31 00:36:00,144.194,144.194,144.184,144.185,58100000.0
2006-05-31 00:37:00,144.175,144.208,144.148,144.208,84000000.0
2006-05-31 00:38:00,144.166,144.204,144.166,144.196,95500001.0
2006-05-31 00:39:00,144.196,144.219,144.186,144.219,94499998.0
2006-05-31 00:40:00,144.224,144.224,144.212,144.217,61500000.0
2006-05-31 00:41:00,144.22,144.23,144.22,144.226,42600000.0
2006-05-31 00:42:00,144.222,144.234,144.218,144.225,67900000.0
2006-05-31 00:43:00,144.223,144.231,144.194,144.231,126599998.0
2006-05-31 00:44:00,144.24,144.24,144.23,144.238,167000001.0
2006-05-31 00:45:00,144.243,144.258,144.243,144.255,57500000.0
2006-05-31 00:46:00,144.26,144.26,144.255,144.255,42100001.0
2006-05-31 00:47:00,144.263,144.264,144.21,144.21,35700000.0
2006-05-31 00:48:00,144.23,144.299,144.23,144.299,101200000.0
2006-05-31 00:49:00,144.294,144.299,144.287,144.295,40700000.0
2006-05-31 00:50:00,144.293,144.296,144.282,144.288,89600002.0
2006-05-31 00:51:00,144.287,144.287,144.273,144.276,82700000.0
2006-05-31 00:52:00,144.259,144.259,144.175,144.257,111899999.0
2006-05-31 00:53:00,144.271,144.299,144.271,144.284,139799997.0
2006-05-31 00:54:00,144.275,144.293,144.267,144.282,64700000.0
2006-05-31 00:55:00,144.273,144.295,144.273,144.286,210000000.0
2006-05-31 00:56:00,144.294,144.322,144.294,144.307,76800000.0
2006-05-31 00:57:00,144.303,144.316,144.282,144.282,58900000.0
2006-05-31 00:58:00,144.285,144.29,144.283,144.283,65700000.0
2006-05-31 00:59:00,144.281,144.289,144.28,144.28,80100000.0
2006-05-31 01:00:00,144.28,144.288,144.274,144.284,84700000.0
2006-05-31 01:01:00,144.245,144.245,144.172,144.236,69100000.0
2006-05-31 01:02:00,144.249,144.252,144.242,144.25,66400000.0
2006-05-31 01:03:00,144.248,144.257,144.238,144.246,141700001.0
2006-05-31 01:04:00,144.236,144.254,144.236,144.253,116000000.0
2006-05-31 01:05:00,144.252,144.253,144.238,144.248,119000001.0
2006-05-31 01:06:00,144.255,144.277,144.252,144.273,64800001.0
2006-05-31 01:07:00,144.278,144.305,144.278,144.305,100399999.0
2006-05-31 01:08:00,144.304,144.311,144.301,144.307,215299999.0
2006-05-31 01:09:00,144.31,144.31,144.299,144.299,75500000.0
2006-05-31 01:10:00,144.306,144.326,144.302,144.302,149400001.0
2006-05-31 01:11:00,144.304,144.327,144.304,144.325,52500000.0
2006-05-31 01:12:00,144.331,144.331,144.314,144.32,172500000.0
2006-05-31 01:13:00,144.32,144.324,144.32,144.324,108699998.0
2006-05-31 01:14:00,144.319,144.336,144.319,144.327,87500000.0
2006-05-31 01:15:00,144.323,144.323,144.3,144.306,114199999.0
2006-05-31 01:16:00,144.325,144.34,144.309,144.34,79000001.0
2006-05-31 01:17:00,144.339,144.347,144.323,144.323,131600001.0
2006-05-31 01:18:00,144.331,144.331,144.309,144.309,58100000.0
2006-05-31 01:19:00,144.299,144.299,144.281,144.284,70000001.0
2006-05-31 01:20:00,144.291,144.299,144.285,144.295,80500001.0
2006-05-31 01:21:00,144.29,144.298,144.286,144.286,72299999.0
2006-05-31 01:22:00,144.287,144.299,144.285,144.298,59500000.0
2006-05-31 01:23:00,144.304,144.319,144.304,144.307,75700000.0
2006-05-31 01:24:00,144.301,144.309,144.293,144.293,14400000.0
2006-05-31 01:25:00,144.305,144.313,144.305,144.309,74000001.0
2006-05-31 01:26:00,144.312,144.321,144.297,144.317,97000000.0
2006-05-31 01:27:00,144.32,144.334,144.31,144.318,115300001.0
2006-05-31 01:28:00,144.319,144.327,144.314,144.327,61000001.0
2006-05-31 01:29:00,144.332,144.349,144.331,144.349,146999999.0
2006-05-31 01:30:00,144.35,144.358,144.344,144.355,140700000.0
2006-05-31 01:31:00,144.346,144.368,144.343,144.368,178199998.0
2006-05-31 01:32:00,144.36,144.374,144.352,144.374,83600002.0
2006-05-31 01:33:00,144.372,144.372,144.353,144.36,110000001.0
2006-05-31 01:34:00,144.368,144.369,144.343,144.348,105299998.0
2006-05-31 01:35:00,144.349,144.352,144.338,144.352,99599998.0
2006-05-31 01:36:00,144.344,144.354,144.337,144.337,86499998.0
2006-05-31 01:37:00,144.342,144.357,144.342,144.342,132200004.0
2006-05-31 01:38:00,144.348,144.356,144.344,144.344,87099999.0
2006-05-31 01:39:00,144.35,144.369,144.35,144.363,96700000.0
2006-05-31 01:40:00,144.368,144.368,144.353,144.357,123399999.0
2006-05-31 01:41:00,144.35,144.365,144.347,144.365,66499999.0
2006-05-31 01:42:00,144.385,144.401,144.384,144.401,85499999.0
2006-05-31 01:43:00,144.39,144.39,144.381,144.381,38299999.0
2006-05-31 01:44:00,144.382,144.4,144.382,144.395,110999999.0
2006-05-31 01:45:00,144.395,144.406,144.39,144.406,73600001.0
2006-05-31 01:46:00,144.398,144.4,144.389,144.4,30899999.0
2006-05-31 01:47:00,144.397,144.397,144.39,144.395,47100000.0
2006-05-31 01:48:00,144.385,144.389,144.379,144.383,103199999.0
2006-05-31 01:49:00,144.384,144.392,144.382,144.387,90300000.0
2006-05-31 01:50:00,144.378,144.392,144.378,144.388,59999999.0
2006-05-31 01:51:00,144.388,144.389,144.379,144.385,50599999.0
2006-05-31 01:52:00,144.386,144.389,144.38,144.382,57700000.0
2006-05-31 01:53:00,144.384,144.393,144.379,144.393,117400000.0
2006-05-31 01:54:00,144.402,144.404,144.369,144.369,77400001.0
2006-05-31 01:55:00,144.386,144.386,144.358,144.369,136800003.0
2006-05-31 01:56:00,144.367,144.367,144.314,144.318,143700000.0
2006-05-31 01:57:00,144.317,144.32,144.291,144.295,93400002.0
2006-05-31 01:58:00,144.304,144.308,144.279,144.279,126599998.0
2006-05-31 01:59:00,144.289,144.316,144.281,144.31,103900000.0
2006-05-31 02:00:00,144.327,144.329,144.314,144.323,96000000.0
2006-05-31 02:01:00,144.335,144.362,144.335,144.348,109400001.0
2006-05-31 02:02:00,144.353,144.362,144.351,144.357,45900000.0
2006-05-31 02:03:00,144.358,144.358,144.35,144.35,33500001.0
2006-05-31 02:04:00,144.344,144.359,144.341,144.356,145000000.0
2006-05-31 02:05:00,144.351,144.372,144.351,144.365,62200000.0
2006-05-31 02:06:00,144.366,144.371,144.363,144.368,73899999.0
2006-05-31 02:07:00,144.37,144.403,144.37,144.393,126600003.0
2006-05-31 02:08:00,144.403,144.411,144.387,144.387,88900000.0
2006-05-31 02:09:00,144.404,144.415,144.404,144.407,130699999.0
2006-05-31 02:10:00,144.402,144.406,144.393,144.406,53200000.0
2006-05-31 02:11:00,144.411,144.43,144.411,144.43,57099999.0
2006-05-31 02:12:00,144.424,144.424,144.411,144.417,54000000.0
2006-05-31 02:13:00,144.422,144.422,144.408,144.408,39600000.0
2006-05-31 02:14:00,144.4,144.407,144.397,144.401,155899998.0
2006-05-31 02:15:00,144.409,144.421,144.397,144.42,47400000.0
2006-05-31 02:16:00,144.419,144.426,144.41,144.426,121600001.0
2006-05-31 02:17:00,144.432,144.432,144.416,144.424,49600000.0
2006-05-31 02:18:00,144.427,144.436,144.427,144.435,114899999.0
2006-05-31 02:19:00,144.433,144.441,144.428,144.428,122099999.0
2006-05-31 02:20:00,144.431,144.431,144.408,144.413,90300000.0
2006-05-31 02:21:00,144.416,144.418,144.407,144.411,67700000.0
2006-05-31 02:22:00,144.419,144.426,144.386,144.386,42700000.0
2006-05-31 02:23:00,144.384,144.387,144.365,144.365,38400000.0
2006-05-31 02:24:00,144.365,144.369,144.358,144.358,59500000.0
2006-05-31 02:25:00,144.35,144.368,144.35,144.362,128700001.0
2006-05-31 02:26:00,144.362,144.362,144.35,144.355,73600000.0
2006-05-31 02:27:00,144.344,144.344,144.323,144.326,126500000.0
2006-05-31 02:28:00,144.326,144.349,144.326,144.349,57500002.0
2006-05-31 02:29:00,144.347,144.352,144.336,144.339,146800000.0
2006-05-31 02:30:00,144.334,144.344,144.332,144.332,34100000.0
2006-05-31 02:31:00,144.325,144.332,144.32,144.33,98300002.0
2006-05-31 02:32:00,144.322,144.329,144.312,144.318,115900002.0
2006-05-31 02:33:00,144.332,144.332,144.312,144.326,151299998.0
2006-05-31 02:34:00,144.313,144.327,144.309,144.31,173200003.0
2006-05-31 02:35:00,144.303,144.303,144.275,144.285,75899999.0
2006-05-31 02:36:00,144.278,144.294,144.269,144.281,155699999.0
2006-05-31 02:37:00,144.282,144.291,144.277,144.281,56200000.0
2006-05-31 02:38:00,144.289,144.289,144.185,144.279,131799999.0
2006-05-31 02:39:00,144.286,144.286,144.279,144.279,17900000.0
2006-05-31 02:40:00,144.276,144.28,144.273,144.28,118400000.0
2006-05-31 02:41:00,144.278,144.28,144.273,144.279,142399998.0
2006-05-31 02:42:00,144.275,144.302,144.275,144.296,66300001.0
2006-05-31 02:43:00,144.284,144.298,144.281,144.281,59699999.0
2006-05-31 02:44:00,144.278,144.289,144.258,144.277,159800002.0
2006-05-31 02:45:00,144.283,144.283,144.27,144.27,137000000.0
2006-05-31 02:46:00,144.267,144.267,144.246,144.246,120200001.0
2006-05-31 02:47:00,144.243,144.257,144.233,144.247,65000000.0
2006-05-31 02:48:00,144.236,144.245,144.232,144.24,63400000.0
2006-05-31 02:49:00,144.237,144.241,144.225,144.227,118099996.0
2006-05-31 02:50:00,144.227,144.227,144.217,144.221,56200000.0
2006-05-31 02:51:00,144.222,144.24,144.222,144.236,64700002.0
2006-05-31 02:52:00,144.24,144.248,144.237,144.248,69200000.0
2006-05-31 02:53:00,144.247,144.247,144.169,144.221,118499999.0
2006-05-31 02:54:00,144.237,144.237,144.216,144.216,57700000.0
2006-05-31 02:55:00,144.221,144.226,144.2,144.223,196999997.0
2006-05-31 02:56:00,144.213,144.237,144.2,144.2,103099999.0
2006-05-31 02:57:00,144.194,144.217,144.184,144.215,64500001.0
2006-05-31 02:58:00,144.208,144.208,144.172,144.175,86800000.0
2006-05-31 02:59:00,144.18,144.196,144.179,144.18,184500002.0
2006-05-31 03:00:00,144.195,144.207,144.195,144.197,137099997.0
2006-05-31 03:01:00,144.197,144.197,144.166,144.175,37900000.0
2006-05-31 03:02:00,144.163,144.163,144.107,144.107,142500003.0
2006-05-31 03:03:00,144.105,144.105,144.095,144.1,132100000.0
2006-05-31 03:04:00,144.103,144.103,144.061,144.069,86800000.0
2006-05-31 03:05:00,144.066,144.073,144.054,144.054,131900000.0
2006-05-31 03:06:00,144.046,144.06,144.044,144.052,52100000.0
2006-05-31 03:07:00,144.045,144.063,144.045,144.057,109000002.0
2006-05-31 03:08:00,144.053,144.073,144.048,144.058,91800001.0
2006-05-31 03:09:00,144.061,144.068,144.052,144.052,60800001.0
2006-05-31 03:10:00,144.035,144.046,144.025,144.034,179199997.0
2006-05-31 03:11:00,144.041,144.041,144.014,144.02,106500000.0
2006-05-31 03:12:00,144.014,144.035,144.003,144.007,24600000.0
2006-05-31 03:13:00,144.003,144.016,143.988,144.009,107299998.0
2006-05-31 03:14:00,144.004,144.031,144.004,144.027,155600000.0
2006-05-31 03:15:00,144.028,144.058,144.027,144.053,100999999.0
2006-05-31 03:16:00,144.057,144.079,144.057,144.078,76799999.0
2006-05-31 03:17:00,144.084,144.123,144.074,144.123,104100000.0
2006-05-31 03:18:00,144.118,144.128,144.114,144.118,153500001.0
2006-05-31 03:19:00,144.113,144.131,144.113,144.131,94700001.0
2006-05-31 03:20:00,144.13,144.144,144.12,144.12,72800001.0
2006-05-31 03:21:00,144.124,144.131,144.118,144.125,121000003.0
2006-05-31 03:22:00,144.121,144.125,144.104,144.104,122300001.0
2006-05-31 03:23:00,144.102,144.123,144.102,144.123,94000000.0
2006-05-31 03:24:00,144.136,144.154,144.126,144.153,56300000.0
2006-05-31 03:25:00,144.157,144.157,144.137,144.137,108300001.0
2006-05-31 03:26:00,144.135,144.145,144.127,144.145,64799999.0
2006-05-31 03:27:00,144.144,144.144,144.133,144.135,63200000.0
2006-05-31 03:28:00,144.131,144.141,144.123,144.127,229100005.0
2006-05-31 03:29:00,144.143,144.15,144.141,144.149,107799998.0
2006-05-31 03:30:00,144.144,144.159,144.144,144.159,85499999.0
2006-05-31 03:31:00,144.153,144.16,144.153,144.16,89200002.0
2006-05-31 03:32:00,144.157,144.159,144.149,144.154,104699999.0
2006-05-31 03:33:00,144.153,144.162,144.144,144.151,57500000.0
2006-05-31 03:34:00,144.154,144.172,144.154,144.166,40000000.0
2006-05-31 03:35:00,144.157,144.157,144.147,144.151,92700000.0
2006-05-31 03:36:00,144.16,144.21,144.149,144.21,112300001.0
2006-05-31 03:37:00,144.195,144.216,144.168,144.172,104599998.0
2006-05-31 03:38:00,144.161,144.164,144.145,144.164,241799999.0
2006-05-31 03:39:00,144.165,144.171,144.164,144.171,63900000.0
2006-05-31 03:40:00,144.171,144.198,144.171,144.198,34000000.0
2006-05-31 03:41:00,144.194,144.194,144.182,144.182,67900000.0
2006-05-31 03:42:00,144.174,144.188,144.174,144.18,45600000.0
2006-05-31 03:43:00,144.18,144.196,144.17,144.17,97400001.0
2006-05-31 03:44:00,144.172,144.172,144.15,144.15,91800000.0
2006-05-31 03:45:00,144.143,144.157,144.136,144.151,192300000.0
2006-05-31 03:46:00,144.159,144.166,144.155,144.166,154200003.0
2006-05-31 03:47:00,144.155,144.163,144.153,144.157,31200000.0
2006-05-31 03:48:00,144.161,144.171,144.148,144.162,75100000.0
2006-05-31 03:49:00,144.154,144.158,144.146,144.154,177500002.0
2006-05-31 03:50:00,144.146,144.153,144.133,144.153,69300000.0
2006-05-31 03:51:00,144.154,144.154,144.138,144.148,51000000.0
2006-05-31 03:52:00,144.143,144.143,144.135,144.135,77900000.0
2006-05-31 03:53:00,144.136,144.14,144.132,144.139,69500000.0
2006-05-31 03:54:00,144.145,144.166,144.145,144.16,70899999.0
2006-05-31 03:55:00,144.158,144.164,144.149,144.164,86200000.0
2006-05-31 03:56:00,144.165,144.19,144.165,144.183,56500000.0
2006-05-31 03:57:00,144.196,144.21,144.196,144.208,59600000.0
2006-05-31 03:58:00,144.212,144.226,144.206,144.22,99200001.0
2006-05-31 03:59:00,144.25,144.309,144.25,144.309,78000001.0
2006-05-31 04:00:00,144.291,144.297,144.263,144.284,190600002.0
2006-05-31 04:01:00,144.296,144.309,144.283,144.283,82599998.0
2006-05-31 04:02:00,144.277,144.282,144.269,144.28,127699999.0
2006-05-31 04:03:00,144.292,144.292,144.273,144.273,47200000.0
2006-05-31 04:04:00,144.275,144.286,144.269,144.277,57500001.0
2006-05-31 04:05:00,144.278,144.303,144.278,144.29,135799999.0
2006-05-31 04:06:00,144.303,144.31,144.299,144.308,75399999.0
2006-05-31 04:07:00,144.307,144.307,144.294,144.3,133999999.0
2006-05-31 04:08:00,144.303,144.303,144.286,144.29,90800001.0
2006-05-31 04:09:00,144.284,144.317,144.284,144.309,95799999.0
2006-05-31 04:10:00,144.31,144.31,144.294,144.295,122199998.0
2006-05-31 04:11:00,144.285,144.295,144.282,144.295,52799999.0
2006-05-31 04:12:00,144.29,144.29,144.276,144.276,32900000.0
2006-05-31 04:13:00,144.278,144.292,144.278,144.292,67999999.0
2006-05-31 04:14:00,144.294,144.294,144.277,144.286,122000001.0
2006-05-31 04:15:00,144.281,144.282,144.272,144.28,138100002.0
2006-05-31 04:16:00,144.27,144.279,144.267,144.267,83199999.0
2006-05-31 04:17:00,144.269,144.269,144.257,144.268,166600000.0
2006-05-31 04:18:00,144.264,144.264,144.249,144.254,49500001.0
2006-05-31 04:19:00,144.252,144.258,144.247,144.258,75099999.0
2006-05-31 04:20:00,144.261,144.261,144.228,144.228,124500001.0
2006-05-31 04:21:00,144.235,144.24,144.231,144.24,65599999.0
2006-05-31 04:22:00,144.238,144.246,144.229,144.237,123599999.0
2006-05-31 04:23:00,144.236,144.243,144.229,144.241,42100000.0
2006-05-31 04:24:00,144.229,144.238,144.22,144.238,73199999.0
2006-05-31 04:25:00,144.237,144.244,144.236,144.24,163800000.0
2006-05-31 04:26:00,144.237,144.237,144.226,144.23,43200000.0
2006-05-31 04:27:00,144.232,144.236,144.222,144.233,107499998.0
2006-05-31 04:28:00,144.236,144.24,144.227,144.233,158999998.0
2006-05-31 04:29:00,144.227,144.241,144.221,144.233,146299997.0
2006-05-31 04:30:00,144.237,144.237,144.222,144.227,16000000.0
2006-05-31 04:31:00,144.232,144.254,144.232,144.249,110199996.0
2006-05-31 04:32:00,144.253,144.253,144.241,144.242,76500000.0
2006-05-31 04:33:00,144.232,144.232,144.218,144.218,86700001.0
2006-05-31 04:34:00,144.223,144.223,144.203,144.21,59100001.0
2006-05-31 04:35:00,144.216,144.228,144.215,144.221,119200001.0
2006-05-31 04:36:00,144.23,144.234,144.216,144.216,39099999.0
2006-05-31 04:37:00,144.217,144.221,144.214,144.218,53299999.0
2006-05-31 04:38:00,144.207,144.215,144.206,144.21,73600000.0
2006-05-31 04:39:00,144.215,144.233,144.215,144.224,37600000.0
2006-05-31 04:40:00,144.233,144.233,144.219,144.222,52300002.0
2006-05-31 04:41:00,144.219,144.238,144.212,144.238,54699999.0
2006-05-31 04:42:00,144.233,144.238,144.226,144.238,46100000.0
2006-05-31 04:43:00,144.241,144.247,144.225,144.225,80499998.0
2006-05-31 04:44:00,144.238,144.238,144.202,144.219,90500000.0
2006-05-31 04:45:00,144.221,144.224,144.211,144.211,73299999.0
2006-05-31 04:46:00,144.212,144.224,144.21,144.21,35600000.0
2006-05-31 04:47:00,144.219,144.241,144.217,144.241,128499999.0
2006-05-31 04:48:00,144.253,144.253,144.252,144.252,30299999.0
2006-05-31 04:49:00,144.256,144.257,144.228,144.228,105300001.0
2006-05-31 04:50:00,144.224,144.224,144.214,144.215,105299999.0
2006-05-31 04:51:00,144.21,144.218,144.202,144.205,81900001.0
2006-05-31 04:52:00,144.205,144.212,144.205,144.212,74100000.0
2006-05-31 04:53:00,144.207,144.215,144.207,144.215,59899999.0
2006-05-31 04:54:00,144.216,144.228,144.216,144.227,33400000.0
2006-05-31 04:55:00,144.225,144.226,144.22,144.22,153100002.0
2006-05-31 04:56:00,144.223,144.233,144.223,144.23,79099999.0
2006-05-31 04:57:00,144.223,144.223,144.213,144.218,87099998.0
2006-05-31 04:58:00,144.219,144.236,144.219,144.233,113300000.0
2006-05-31 04:59:00,144.226,144.226,144.209,144.209,49600000.0
2006-05-31 05:00:00,144.197,144.202,144.187,144.194,50500000.0
2006-05-31 05:01:00,144.19,144.207,144.19,144.196,115800003.0
2006-05-31 05:02:00,144.18,144.19,144.173,144.19,43800000.0
2006-05-31 05:03:00,144.193,144.193,144.172,144.172,103599999.0
2006-05-31 05:04:00,144.171,144.173,144.165,144.169,84400000.0
2006-05-31 05:05:00,144.167,144.186,144.164,144.186,79500000.0
2006-05-31 05:06:00,144.185,144.195,144.183,144.192,78099998.0
2006-05-31 05:07:00,144.194,144.21,144.194,144.21,66099999.0
2006-05-31 05:08:00,144.202,144.214,144.202,144.202,109399999.0
2006-05-31 05:09:00,144.207,144.218,144.2,144.218,109800000.0
2006-05-31 05:10:00,144.216,144.217,144.208,144.209,67600000.0
2006-05-31 05:11:00,144.213,144.213,144.194,144.207,32900001.0
2006-05-31 05:12:00,144.195,144.209,144.194,144.209,63400000.0
2006-05-31 05:13:00,144.215,144.215,144.195,144.195,35099999.0
2006-05-31 05:14:00,144.202,144.208,144.193,144.197,65400000.0
2006-05-31 05:15:00,144.206,144.208,144.194,144.208,70099999.0
2006-05-31 05:16:00,144.214,144.216,144.2,144.207,87199999.0
2006-05-31 05:17:00,144.195,144.211,144.195,144.198,125100000.0
2006-05-31 05:18:00,144.205,144.207,144.199,144.207,61700000.0
2006-05-31 05:19:00,144.206,144.224,144.206,144.22,87099999.0
2006-05-31 05:20:00,144.219,144.219,144.196,144.2,103800000.0
2006-05-31 05:21:00,144.196,144.196,144.173,144.173,192199997.0
2006-05-31 05:22:00,144.187,144.204,144.187,144.203,65500000.0
2006-05-31 05:23:00,144.197,144.216,144.197,144.216,100300001.0
2006-05-31 05:24:00,144.214,144.216,144.209,144.215,77999999.0
2006-05-31 05:25:00,144.207,144.207,144.196,144.202,55900000.0
2006-05-31 05:26:00,144.206,144.206,144.196,144.196,22700000.0
2006-05-31 05:27:00,144.198,144.206,144.183,144.189,163899999.0
2006-05-31 05:28:00,144.19,144.195,144.19,144.195,20000000.0
2006-05-31 05:29:00,144.197,144.201,144.182,144.185,96500002.0
2006-05-31 05:30:00,144.173,144.179,144.162,144.164,131299999.0
2006-05-31 05:31:00,144.166,144.176,144.166,144.171,94400001.0
2006-05-31 05:32:00,144.177,144.194,144.177,144.194,28200000.0
2006-05-31 05:33:00,144.187,144.202,144.185,144.2,77399999.0
2006-05-31 05:34:00,144.196,144.22,144.194,144.22,96100000.0
2006-05-31 05:35:00,144.219,144.242,144.218,144.237,42400001.0
2006-05-31 05:36:00,144.239,144.26,144.236,144.26,84500001.0
2006-05-31 05:37:00,144.262,144.287,144.262,144.284,164499998.0
2006-05-31 05:38:00,144.287,144.294,144.262,144.267,55600000.0
2006-05-31 05:39:00,144.27,144.289,144.261,144.289,117500000.0
2006-05-31 05:40:00,144.293,144.297,144.273,144.275,58100000.0
2006-05-31 05:41:00,144.263,144.269,144.258,144.266,55600000.0
2006-05-31 05:42:00,144.269,144.269,144.252,144.262,84299997.0
2006-05-31 05:43:00,144.28,144.296,144.28,144.296,53100000.0
2006-05-31 05:44:00,144.288,144.31,144.288,144.299,101500000.0
2006-05-31 05:45:00,144.292,144.292,144.28,144.292,88100001.0
2006-05-31 05:46:00,144.28,144.296,144.273,144.296,99099999.0
2006-05-31 05:47:00,144.291,144.297,144.275,144.275,73300001.0
2006-05-31 05:48:00,144.268,144.282,144.258,144.267,145199999.0
2006-05-31 05:49:00,144.274,144.28,144.26,144.267,47300000.0
2006-05-31 05:50:00,144.272,144.278,144.272,144.278,20000000.0
2006-05-31 05:51:00,144.283,144.283,144.258,144.258,81099999.0
2006-05-31 05:52:00,144.255,144.273,144.255,144.26,137000003.0
2006-05-31 05:53:00,144.258,144.258,144.25,144.255,68400000.0
2006-05-31 05:54:00,144.26,144.26,144.255,144.255,55500001.0
2006-05-31 05:55:00,144.254,144.267,144.248,144.267,104199995.0
2006-05-31 05:56:00,144.259,144.283,144.259,144.275,179800001.0
2006-05-31 05:57:00,144.279,144.294,144.279,144.288,62400000.0
2006-05-31 05:58:00,144.295,144.307,144.295,144.3,81499999.0
2006-05-31 05:59:00,144.298,144.303,144.289,144.303,109600000.0
2006-05-31 06:00:00,144.288,144.315,144.288,144.315,56200000.0
2006-05-31 06:01:00,144.31,144.31,144.298,144.298,42700000.0
2006-05-31 06:02:00,144.287,144.298,144.278,144.295,85900001.0
2006-05-31 06:03:00,144.291,144.291,144.27,144.27,67600001.0
2006-05-31 06:04:00,144.27,144.273,144.267,144.273,93699999.0
2006-05-31 06:05:00,144.276,144.28,144.243,144.267,141900001.0
2006-05-31 06:06:00,144.269,144.277,144.26,144.271,161800002.0
2006-05-31 06:07:00,144.263,144.281,144.261,144.276,129499998.0
2006-05-31 06:08:00,144.274,144.282,144.268,144.278,168200003.0
2006-05-31 06:09:00,144.274,144.285,144.274,144.274,89800000.0
2006-05-31 06:10:00,144.277,144.287,144.274,144.287,40099999.0
2006-05-31 06:11:00,144.289,144.296,144.289,144.289,80900000.0
2006-05-31 06:12:00,144.293,144.293,144.282,144.282,44599999.0
2006-05-31 06:13:00,144.275,144.3,144.271,144.293,104900000.0
2006-05-31 06:14:00,144.301,144.301,144.29,144.296,48299999.0
2006-05-31 06:15:00,144.307,144.307,144.295,144.295,47399999.0
2006-05-31 06:16:00,144.293,144.294,144.282,144.29,131500000.0
2006-05-31 06:17:00,144.288,144.297,144.28,144.291,154199999.0
2006-05-31 06:18:00,144.287,144.298,144.287,144.295,72100000.0
2006-05-31 06:19:00,144.3,144.321,144.294,144.311,91099999.0
2006-05-31 06:20:00,144.312,144.318,144.312,144.318,9500000.0
2006-05-31 06:21:00,144.308,144.324,144.301,144.324,87999999.0
2006-05-31 06:22:00,144.324,144.329,144.311,144.316,126000000.0
2006-05-31 06:23:00,144.327,144.327,144.309,144.32,73500000.0
2006-05-31 06:24:00,144.32,144.329,144.317,144.317,58400000.0
2006-05-31 06:25:00,144.332,144.344,144.329,144.332,81100000.0
2006-05-31 06:26:00,144.323,144.328,144.304,144.304,114400001.0
2006-05-31 06:27:00,144.303,144.303,144.279,144.279,77499998.0
2006-05-31 06:28:00,144.281,144.288,144.273,144.276,97999999.0
2006-05-31 06:29:00,144.287,144.287,144.279,144.28,82100001.0
2006-05-31 06:30:00,144.285,144.294,144.275,144.275,82000000.0
2006-05-31 06:31:00,144.288,144.294,144.288,144.294,68699998.0
2006-05-31 06:32:00,144.299,144.31,144.299,144.31,116599999.0
2006-05-31 06:33:00,144.307,144.315,144.302,144.313,119800001.0
2006-05-31 06:34:00,144.313,144.315,144.301,144.301,79100002.0
2006-05-31 06:35:00,144.31,144.319,144.305,144.31,99400002.0
2006-05-31 06:36:00,144.303,144.322,144.303,144.322,63200000.0
2006-05-31 06:37:00,144.328,144.328,144.318,144.318,14900000.0
2006-05-31 06:38:00,144.33,144.345,144.33,144.345,47600001.0
2006-05-31 06:39:00,144.365,144.375,144.353,144.374,214600002.0
2006-05-31 06:40:00,144.369,144.382,144.365,144.368,201700000.0
2006-05-31 06:41:00,144.37,144.381,144.37,144.376,59100000.0
2006-05-31 06:42:00,144.376,144.376,144.357,144.357,113199999.0
2006-05-31 06:43:00,144.358,144.358,144.347,144.35,111300001.0
2006-05-31 06:44:00,144.355,144.363,144.342,144.363,44000000.0
2006-05-31 06:45:00,144.357,144.374,144.35,144.356,85999998.0
2006-05-31 06:46:00,144.346,144.359,144.338,144.343,51200000.0
2006-05-31 06:47:00,144.346,144.347,144.339,144.339,35200000.0
2006-05-31 06:48:00,144.336,144.336,144.326,144.329,90900002.0
2006-05-31 06:49:00,144.335,144.335,144.304,144.313,55700000.0
2006-05-31 06:50:00,144.317,144.327,144.309,144.313,115699999.0
2006-05-31 06:51:00,144.303,144.325,144.297,144.32,53400000.0
2006-05-31 06:52:00,144.32,144.327,144.305,144.305,163999997.0
2006-05-31 06:53:00,144.319,144.327,144.308,144.32,42400001.0
2006-05-31 06:54:00,144.32,144.32,144.3,144.3,52700001.0
2006-05-31 06:55:00,144.295,144.295,144.276,144.276,72900000.0
2006-05-31 06:56:00,144.285,144.304,144.278,144.296,96700000.0
2006-05-31 06:57:00,144.29,144.29,144.276,144.285,107500002.0
2006-05-31 06:58:00,144.287,144.294,144.277,144.289,122500000.0
2006-05-31 06:59:00,144.292,144.295,144.288,144.288,97199999.0
2006-05-31 07:00:00,144.288,144.299,144.283,144.294,63300000.0
2006-05-31 07:01:00,144.286,144.294,144.28,144.28,69499999.0
2006-05-31 07:02:00,144.277,144.302,144.269,144.29,83000000.0
2006-05-31 07:03:00,144.291,144.291,144.277,144.286,105600002.0
2006-05-31 07:04:00,144.28,144.289,144.277,144.283,97100002.0
2006-05-31 07:05:00,144.269,144.282,144.268,144.278,105900001.0
2006-05-31 07:06:00,144.279,144.286,144.271,144.271,122600000.0
2006-05-31 07:07:00,144.28,144.287,144.276,144.277,49300000.0
2006-05-31 07:08:00,144.271,144.273,144.255,144.263,67400000.0
2006-05-31 07:09:00,144.27,144.274,144.256,144.256,151800002.0
2006-05-31 07:10:00,144.236,144.236,144.199,144.22,135799998.0
2006-05-31 07:11:00,144.223,144.237,144.217,144.217,109500000.0
2006-05-31 07:12:00,144.213,144.229,144.208,144.229,34200000.0
2006-05-31 07:13:00,144.236,144.236,144.227,144.234,119699998.0
2006-05-31 07:14:00,144.228,144.244,144.228,144.239,39700000.0
2006-05-31 07:15:00,144.236,144.253,144.232,144.232,145500000.0
2006-05-31 07:16:00,144.235,144.241,144.205,144.205,37200000.0
2006-05-31 07:17:00,144.201,144.202,144.191,144.201,63400000.0
2006-05-31 07:18:00,144.192,144.198,144.187,144.197,72499999.0
2006-05-31 07:19:00,144.188,144.208,144.182,144.187,174599997.0
2006-05-31 07:20:00,144.193,144.206,144.187,144.19,78500000.0
2006-05-31 07:21:00,144.2,144.208,144.184,144.184,54400000.0
2006-05-31 07:22:00,144.182,144.188,144.178,144.184,82300002.0
2006-05-31 07:23:00,144.191,144.195,144.182,144.194,78500002.0
2006-05-31 07:24:00,144.193,144.196,144.183,144.193,132600001.0
2006-05-31 07:25:00,144.183,144.187,144.167,144.167,91999998.0
2006-05-31 07:26:00,144.17,144.181,144.167,144.178,92299999.0
2006-05-31 07:27:00,144.182,144.182,144.17,144.17,120699998.0
2006-05-31 07:28:00,144.18,144.191,144.18,144.19,103300000.0
2006-05-31 07:29:00,144.183,144.195,144.183,144.187,129499999.0
2006-05-31 07:30:00,144.187,144.196,144.187,144.196,50199998.0
2006-05-31 07:31:00,144.2,144.2,144.192,144.2,41499999.0
2006-05-31 07:32:00,144.195,144.195,144.173,144.173,20000000.0
2006-05-31 07:33:00,144.168,144.176,144.168,144.174,105600002.0
2006-05-31 07:34:00,144.182,144.193,144.178,144.193,91900000.0
2006-05-31 07:35:00,144.189,144.189,144.168,144.177,99899999.0
2006-05-31 07:36:00,144.178,144.183,144.177,144.18,94999998.0
2006-05-31 07:37:00,144.18,144.193,144.18,144.187,54400000.0
2006-05-31 07:38:00,144.188,144.188,144.17,144.17,62800000.0
2006-05-31 07:39:00,144.166,144.177,144.15,144.156,106700001.0
2006-05-31 07:40:00,144.157,144.169,144.153,144.169,75000001.0
2006-05-31 07:41:00,144.175,144.189,144.175,144.189,227199996.0
2006-05-31 07:42:00,144.184,144.198,144.18,144.18,137399998.0
2006-05-31 07:43:00,144.172,144.185,144.167,144.185,83600002.0
2006-05-31 07:44:00,144.178,144.178,144.159,144.173,87100002.0
2006-05-31 07:45:00,144.167,144.177,144.16,144.174,57100000.0
2006-05-31 07:46:00,144.171,144.182,144.148,144.148,53500000.0
2006-05-31 07:47:00,144.15,144.155,144.132,144.132,44399999.0
2006-05-31 07:48:00,144.13,144.144,144.13,144.134,70400000.0
2006-05-31 07:49:00,144.142,144.153,144.142,144.153,39099999.0
2006-05-31 07:50:00,144.155,144.161,144.154,144.161,68700001.0
2006-05-31 07:51:00,144.16,144.182,144.16,144.182,78500000.0
2006-05-31 07:52:00,144.177,144.177,144.145,144.145,49600000.0
2006-05-31 07:53:00,144.139,144.139,144.126,144.134,67399999.0
2006-05-31 07:54:00,144.128,144.147,144.122,144.141,50700000.0
2006-05-31 07:55:00,144.14,144.15,144.14,144.145,63200000.0
2006-05-31 07:56:00,144.135,144.152,144.133,144.135,79999999.0
2006-05-31 07:57:00,144.134,144.134,144.106,144.106,48300000.0
2006-05-31 07:58:00,144.113,144.128,144.111,144.126,97899999.0
2006-05-31 07:59:00,144.124,144.165,144.124,144.165,60400001.0
2006-05-31 08:00:00,144.163,144.168,144.156,144.165,70299998.0
2006-05-31 08:01:00,144.16,144.16,144.139,144.139,128000001.0
2006-05-31 08:02:00,144.153,144.171,144.153,144.171,42400000.0
2006-05-31 08:03:00,144.169,144.195,144.169,144.195,73799999.0
2006-05-31 08:04:00,144.213,144.213,144.191,144.211,154599998.0
2006-05-31 08:05:00,144.213,144.213,144.202,144.207,97599999.0
2006-05-31 08:06:00,144.211,144.241,144.202,144.241,66700000.0
2006-05-31 08:07:00,144.243,144.258,144.234,144.258,108400002.0
2006-05-31 08:08:00,144.263,144.267,144.255,144.258,76200002.0
2006-05-31 08:09:00,144.251,144.251,144.228,144.228,59100000.0
2006-05-31 08:10:00,144.235,144.236,144.222,144.222,68800001.0
2006-05-31 08:11:00,144.229,144.229,144.211,144.222,60700000.0
2006-05-31 08:12:00,144.229,144.231,144.22,144.22,151900001.0
2006-05-31 08:13:00,144.22,144.262,144.22,144.262,71899999.0
2006-05-31 08:14:00,144.275,144.286,144.27,144.283,66800000.0
2006-05-31 08:15:00,144.281,144.286,144.138,144.2,102299999.0
2006-05-31 08:16:00,144.222,144.24,144.203,144.203,72099998.0
2006-05-31 08:17:00,144.15,144.193,144.123,144.184,76100000.0
2006-05-31 08:18:00,144.176,144.197,144.175,144.175,108300000.0
2006-05-31 08:19:00,144.155,144.155,144.092,144.095,64999999.0
2006-05-31 08:20:00,144.104,144.115,144.092,144.093,50400000.0
2006-05-31 08:21:00,144.097,144.123,144.082,144.082,119099996.0
2006-05-31 08:22:00,144.074,144.115,144.074,144.115,156300000.0
2006-05-31 08:23:00,144.113,144.122,144.086,144.11,71700001.0
2006-05-31 08:24:00,144.107,144.107,144.069,144.082,101099999.0
2006-05-31 08:25:00,144.088,144.121,144.088,144.098,47400000.0
2006-05-31 08:26:00,144.104,144.127,144.104,144.127,44300001.0
2006-05-31 08:27:00,144.137,144.15,144.13,144.13,150599999.0
2006-05-31 08:28:00,144.134,144.135,144.064,144.064,81100001.0
2006-05-31 08:29:00,144.077,144.089,144.043,144.043,140799999.0
2006-05-31 08:30:00,144.041,144.049,144.024,144.031,126600000.0
2006-05-31 08:31:00,144.047,144.066,144.044,144.044,37500000.0
2006-05-31 08:32:00,144.034,144.034,143.994,144.007,107700000.0
2006-05-31 08:33:00,144.016,144.04,144.016,144.018,59599999.0
2006-05-31 08:34:00,143.988,144.031,143.986,144.031,140599998.0
2006-05-31 08:35:00,144.026,144.029,144.001,144.006,81899999.0
2006-05-31 08:36:00,144.016,144.024,143.998,143.998,88500000.0
2006-05-31 08:37:00,143.984,143.987,143.958,143.98,180399996.0
2006-05-31 08:38:00,143.973,143.973,143.935,143.935,60700000.0
2006-05-31 08:39:00,143.942,143.959,143.939,143.956,242099993.0
2006-05-31 08:40:00,143.943,143.963,143.928,143.963,68800000.0
2006-05-31 08:41:00,143.968,143.98,143.963,143.975,151500001.0
2006-05-31 08:42:00,143.959,143.959,143.932,143.932,60200000.0
2006-05-31 08:43:00,143.915,143.922,143.913,143.913,86599999.0
2006-05-31 08:44:00,143.897,143.914,143.88,143.91,123599997.0
2006-05-31 08:45:00,143.896,143.896,143.825,143.825,38400000.0
2006-05-31 08:46:00,143.833,143.852,143.833,143.851,155300000.0
2006-05-31 08:47:00,143.846,143.858,143.838,143.855,166499999.0
2006-05-31 08:48:00,143.857,143.857,143.826,143.848,124800001.0
2006-05-31 08:49:00,143.843,143.866,143.829,143.853,98500001.0
2006-05-31 08:50:00,143.86,143.888,143.85,143.888,61300000.0
2006-05-31 08:51:00,143.9,143.9,143.857,143.865,54000000.0
2006-05-31 08:52:00,143.862,143.862,143.829,143.853,110300002.0
2006-05-31 08:53:00,143.867,143.867,143.83,143.834,135599997.0
2006-05-31 08:54:00,143.842,143.859,143.834,143.84,97599999.0
2006-05-31 08:55:00,143.839,143.864,143.828,143.864,59100000.0
2006-05-31 08:56:00,143.867,143.87,143.858,143.862,119500002.0
2006-05-31 08:57:00,143.861,143.879,143.85,143.879,131599999.0
2006-05-31 08:58:00,143.894,143.919,143.894,143.912,65900000.0
2006-05-31 08:59:00,143.917,143.92,143.909,143.911,145800001.0
2006-05-31 09:00:00,143.898,143.918,143.895,143.909,84400001.0
2006-05-31 09:01:00,143.893,143.902,143.874,143.874,138799998.0
2006-05-31 09:02:00,143.871,143.874,143.856,143.862,102299998.0
2006-05-31 09:03:00,143.868,143.872,143.859,143.863,122199998.0
2006-05-31 09:04:00,143.858,143.884,143.856,143.863,88999999.0
2006-05-31 09:05:00,143.856,143.856,143.819,143.825,84700000.0
2006-05-31 09:06:00,143.839,143.882,143.839,143.878,47300001.0
2006-05-31 09:07:00,143.882,143.896,143.872,143.872,70300000.0
2006-05-31 09:08:00,143.871,143.892,143.87,143.87,95900001.0
2006-05-31 09:09:00,143.867,143.881,143.866,143.876,116400001.0
2006-05-31 09:10:00,143.855,143.864,143.845,143.848,126799999.0
2006-05-31 09:11:00,143.833,143.868,143.833,143.855,143100000.0
2006-05-31 09:12:00,143.86,143.884,143.86,143.87,93999999.0
2006-05-31 09:13:00,143.875,143.879,143.859,143.874,84299999.0
2006-05-31 09:14:00,143.882,143.888,143.862,143.875,166899999.0
2006-05-31 09:15:00,143.878,143.885,143.873,143.878,58800000.0
2006-05-31 09:16:00,143.87,143.87,143.846,143.846,117899998.0
2006-05-31 09:17:00,143.855,143.865,143.855,143.865,50999999.0
2006-05-31 09:18:00,143.848,143.855,143.832,143.845,147000003.0
2006-05-31 09:19:00,143.83,143.84,143.826,143.838,86599999.0
2006-05-31 09:20:00,143.854,143.89,143.854,143.885,61900000.0
2006-05-31 09:21:00,143.897,143.903,143.892,143.897,54699999.0
2006-05-31 09:22:00,143.905,143.918,143.902,143.907,148699999.0
2006-05-31 09:23:00,143.908,143.916,143.903,143.912,93499999.0
2006-05-31 09:24:00,143.917,143.929,143.917,143.929,93900000.0
2006-05-31 09:25:00,143.93,143.942,143.914,143.919,91900000.0
2006-05-31 09:26:00,143.92,143.922,143.899,143.9,112699999.0
2006-05-31 09:27:00,143.911,143.931,143.907,143.931,105299998.0
2006-05-31 09:28:00,143.932,143.932,143.898,143.904,175600002.0
2006-05-31 09:29:00,143.906,143.907,143.871,143.871,101300002.0
2006-05-31 09:30:00,143.867,143.881,143.862,143.869,98800001.0
2006-05-31 09:31:00,143.875,143.885,143.875,143.885,50400000.0
2006-05-31 09:32:00,143.88,143.88,143.86,143.862,49000000.0
2006-05-31 09:33:00,143.856,143.867,143.847,143.862,108799998.0
2006-05-31 09:34:00,143.866,143.868,143.863,143.866,135500001.0
2006-05-31 09:35:00,143.86,143.894,143.857,143.894,97999999.0
2006-05-31 09:36:00,143.91,143.937,143.894,143.894,105600001.0
2006-05-31 09:37:00,143.865,143.886,143.863,143.886,77400001.0
2006-05-31 09:38:00,143.874,143.874,143.853,143.853,71399999.0
2006-05-31 09:39:00,143.851,143.855,143.838,143.848,110299998.0
2006-05-31 09:40:00,143.858,143.86,143.841,143.841,72500001.0
2006-05-31 09:41:00,143.853,143.859,143.851,143.855,137800002.0
2006-05-31 09:42:00,143.862,143.865,143.845,143.859,61500001.0
2006-05-31 09:43:00,143.856,143.873,143.851,143.855,150400002.0
2006-05-31 09:44:00,143.863,143.877,143.863,143.868,97799999.0
2006-05-31 09:45:00,143.863,143.863,143.836,143.837,78800000.0
2006-05-31 09:46:00,143.835,143.846,143.832,143.843,147699998.0
2006-05-31 09:47:00,143.853,143.864,143.849,143.862,69999999.0
2006-05-31 09:48:00,143.871,143.878,143.868,143.871,37600000.0
2006-05-31 09:49:00,143.879,143.882,143.863,143.866,201999995.0
2006-05-31 09:50:00,143.862,143.864,143.856,143.862,127099998.0
2006-05-31 09:51:00,143.874,143.875,143.861,143.875,61199999.0
2006-05-31 09:52:00,143.875,143.895,143.872,143.883,82699999.0
2006-05-31 09:53:00,143.883,143.894,143.872,143.879,64100000.0
2006-05-31 09:54:00,143.874,143.905,143.874,143.905,80200002.0
2006-05-31 09:55:00,143.928,143.96,143.928,143.947,77400001.0
2006-05-31 09:56:00,143.935,143.942,143.932,143.934,139300003.0
2006-05-31 09:57:00,143.938,143.942,143.93,143.933,89000000.0
2006-05-31 09:58:00,143.933,143.95,143.928,143.947,68500001.0
2006-05-31 09:59:00,143.958,143.962,143.93,143.96,122300000.0
2006-05-31 10:00:00,143.96,143.961,143.946,143.955,142100002.0
2006-05-31 10:01:00,143.953,143.959,143.916,143.924,126000000.0
2006-05-31 10:02:00,143.922,143.926,143.915,143.92,126100003.0
2006-05-31 10:03:00,143.91,143.91,143.897,143.902,178000000.0
2006-05-31 10:04:00,143.906,143.908,143.878,143.878,104600002.0
2006-05-31 10:05:00,143.871,143.871,143.848,143.857,109399998.0
2006-05-31 10:06:00,143.845,143.906,143.841,143.906,160799999.0
2006-05-31 10:07:00,143.911,143.911,143.869,143.869,58900000.0
2006-05-31 10:08:00,143.871,143.874,143.867,143.871,102100002.0
2006-05-31 10:09:00,143.879,143.882,143.864,143.878,72099999.0
2006-05-31 10:10:00,143.89,143.89,143.869,143.874,80000000.0
2006-05-31 10:11:00,143.872,143.88,143.855,143.856,133699999.0
2006-05-31 10:12:00,143.85,143.865,143.84,143.865,122099998.0
2006-05-31 10:13:00,143.873,143.881,143.866,143.874,159700000.0
2006-05-31 10:14:00,143.868,143.917,143.864,143.91,179200003.0
2006-05-31 10:15:00,143.91,143.918,143.874,143.885,148399996.0
2006-05-31 10:16:00,143.879,143.882,143.87,143.875,71400000.0
2006-05-31 10:17:00,143.883,143.892,143.876,143.879,115500001.0
2006-05-31 10:18:00,143.883,143.889,143.863,143.863,126500001.0
2006-05-31 10:19:00,143.86,143.867,143.851,143.864,104299999.0
2006-05-31 10:20:00,143.867,143.876,143.856,143.871,114299999.0
2006-05-31 10:21:00,143.86,143.876,143.84,143.876,123800000.0
2006-05-31 10:22:00,143.895,143.924,143.891,143.924,91600000.0
2006-05-31 10:23:00,143.927,143.927,143.907,143.907,33200000.0
2006-05-31 10:24:00,143.899,143.901,143.874,143.874,147399999.0
2006-05-31 10:25:00,143.878,143.887,143.857,143.883,75699999.0
2006-05-31 10:26:00,143.887,143.919,143.887,143.91,79700000.0
2006-05-31 10:27:00,143.917,143.937,143.908,143.932,78599999.0
2006-05-31 10:28:00,143.954,143.98,143.944,143.97,174099998.0
2006-05-31 10:29:00,143.978,144.007,143.965,144.007,123100001.0
2006-05-31 10:30:00,143.998,143.998,143.947,143.951,116599999.0
2006-05-31 10:31:00,143.971,143.995,143.948,143.982,101300000.0
2006-05-31 10:32:00,143.983,144.0,143.971,143.989,92200000.0
2006-05-31 10:33:00,143.975,143.975,143.953,143.97,88299999.0
2006-05-31 10:34:00,143.967,143.975,143.966,143.966,146199995.0
2006-05-31 10:35:00,143.972,143.984,143.967,143.984,132999998.0
2006-05-31 10:36:00,143.991,143.994,143.961,143.968,92299999.0
2006-05-31 10:37:00,143.962,143.962,143.945,143.955,98400000.0
2006-05-31 10:38:00,143.959,143.975,143.952,143.958,126200003.0
2006-05-31 10:39:00,143.952,143.954,143.942,143.954,54400000.0
2006-05-31 10:40:00,143.957,143.963,143.945,143.96,120600001.0
2006-05-31 10:41:00,143.949,143.949,143.939,143.945,84900000.0
2006-05-31 10:42:00,143.944,143.955,143.927,143.928,90400000.0
2006-05-31 10:43:00,143.939,143.946,143.929,143.942,159600003.0
2006-05-31 10:44:00,143.95,143.968,143.941,143.968,141300001.0
2006-05-31 10:45:00,143.966,144.001,143.966,143.994,76200001.0
2006-05-31 10:46:00,143.997,144.013,143.997,143.998,89199998.0
2006-05-31 10:47:00,144.013,144.013,143.993,144.001,82400002.0
2006-05-31 10:48:00,143.983,143.993,143.983,143.985,104999999.0
2006-05-31 10:49:00,143.988,144.0,143.986,143.995,158200003.0
2006-05-31 10:50:00,143.994,144.0,143.98,143.999,102400001.0
2006-05-31 10:51:00,144.012,144.018,143.999,143.999,144899995.0
2006-05-31 10:52:00,143.986,143.998,143.981,143.981,128700002.0
2006-05-31 10:53:00,143.982,143.994,143.979,143.994,72300001.0
2006-05-31 10:54:00,144.002,144.028,144.002,144.028,146700002.0
2006-05-31 10:55:00,144.034,144.034,144.019,144.03,51099999.0
2006-05-31 10:56:00,144.041,144.047,144.031,144.043,67600000.0
2006-05-31 10:57:00,144.046,144.046,144.032,144.032,62800000.0
2006-05-31 10:58:00,144.027,144.027,144.017,144.017,36700000.0
2006-05-31 10:59:00,144.003,144.003,143.986,143.997,52800000.0
2006-05-31 11:00:00,143.992,144.004,143.946,143.946,95799998.0
2006-05-31 11:01:00,143.951,143.955,143.915,143.919,157199998.0
2006-05-31 11:02:00,143.898,143.915,143.896,143.912,108500000.0
2006-05-31 11:03:00,143.925,143.938,143.925,143.936,23400000.0
2006-05-31 11:04:00,143.937,143.937,143.925,143.928,125499997.0
2006-05-31 11:05:00,143.938,143.988,143.927,143.988,76199999.0
2006-05-31 11:06:00,143.99,143.99,143.966,143.985,98199997.0
2006-05-31 11:07:00,144.0,144.004,143.983,143.998,126399999.0
2006-05-31 11:08:00,144.004,144.006,143.975,143.985,150700003.0
2006-05-31 11:09:00,143.995,144.014,143.992,144.013,90099998.0
2006-05-31 11:10:00,144.013,144.022,144.0,144.0,51500000.0
2006-05-31 11:11:00,143.996,144.007,143.995,144.0,121099999.0
2006-05-31 11:12:00,144.005,144.006,143.988,143.995,134799999.0
2006-05-31 11:13:00,144.006,144.022,143.997,144.017,78700000.0
2006-05-31 11:14:00,144.034,144.042,144.023,144.034,174100002.0
2006-05-31 11:15:00,144.024,144.083,144.024,144.083,45600000.0
2006-05-31 11:16:00,144.094,144.097,144.085,144.095,87900002.0
2006-05-31 11:17:00,144.106,144.119,144.104,144.104,132400002.0
2006-05-31 11:18:00,144.111,144.114,144.106,144.106,14100000.0
2006-05-31 11:19:00,144.116,144.151,144.113,144.149,78700000.0
2006-05-31 11:20:00,144.134,144.134,144.112,144.112,105799998.0
2006-05-31 11:21:00,144.116,144.122,144.104,144.104,63200000.0
2006-05-31 11:22:00,144.103,144.116,144.1,144.113,154900003.0
2006-05-31 11:23:00,144.109,144.117,144.1,144.108,115400000.0
2006-05-31 11:24:00,144.119,144.119,144.089,144.089,61100000.0
2006-05-31 11:25:00,144.082,144.096,144.075,144.077,110999999.0
2006-05-31 11:26:00,144.069,144.071,144.069,144.069,30400001.0
2006-05-31 11:27:00,144.06,144.076,144.052,144.073,86700000.0
2006-05-31 11:28:00,144.076,144.087,144.071,144.074,53600000.0
2006-05-31 11:29:00,144.084,144.088,144.073,144.073,145199997.0
2006-05-31 11:30:00,144.075,144.087,144.074,144.074,86099999.0
2006-05-31 11:31:00,144.067,144.096,144.067,144.096,155399999.0
2006-05-31 11:32:00,144.108,144.12,144.102,144.114,35199999.0
2006-05-31 11:33:00,144.119,144.119,144.102,144.109,69900001.0
2006-05-31 11:34:00,144.122,144.122,144.104,144.108,65199999.0
2006-05-31 11:35:00,144.102,144.136,144.102,144.118,117199998.0
2006-05-31 11:36:00,144.133,144.133,144.114,144.124,83999998.0
2006-05-31 11:37:00,144.117,144.131,144.117,144.121,36300000.0
2006-05-31 11:38:00,144.121,144.124,144.113,144.12,60799999.0
2006-05-31 11:39:00,144.122,144.129,144.113,144.125,59499999.0
2006-05-31 11:40:00,144.118,144.118,144.105,144.105,114600002.0
2006-05-31 11:41:00,144.103,144.11,144.092,144.1,132200001.0
2006-05-31 11:42:00,144.091,144.123,144.09,144.101,48300000.0
2006-05-31 11:43:00,144.124,144.169,144.114,144.169,78100000.0
2006-05-31 11:44:00,144.176,144.186,144.154,144.175,96900000.0
2006-05-31 11:45:00,144.164,144.164,144.143,144.154,124599998.0
2006-05-31 11:46:00,144.153,144.176,144.146,144.146,85000002.0
2006-05-31 11:47:00,144.134,144.154,144.132,144.144,166900001.0
2006-05-31 11:48:00,144.153,144.158,144.147,144.15,89799999.0
2006-05-31 11:49:00,144.147,144.149,144.131,144.146,119399999.0
2006-05-31 11:50:00,144.133,144.14,144.129,144.13,95600000.0
2006-05-31 11:51:00,144.128,144.154,144.128,144.141,64800000.0
2006-05-31 11:52:00,144.141,144.162,144.135,144.135,60299999.0
2006-05-31 11:53:00,144.127,144.143,144.118,144.136,40400000.0
2006-05-31 11:54:00,144.144,144.145,144.126,144.133,148499999.0
2006-05-31 11:55:00,144.138,144.151,144.128,144.133,58100000.0
2006-05-31 11:56:00,144.138,144.14,144.125,144.127,65500000.0
2006-05-31 11:57:00,144.133,144.135,144.126,144.13,152700000.0
2006-05-31 11:58:00,144.121,144.133,144.11,144.11,57100000.0
2006-05-31 11:59:00,144.108,144.115,144.095,144.115,66500000.0
2006-05-31 12:00:00,144.124,144.143,144.124,144.132,139099998.0
2006-05-31 12:01:00,144.141,144.165,144.141,144.165,78299998.0
2006-05-31 12:02:00,144.168,144.177,144.157,144.161,50600000.0
2006-05-31 12:03:00,144.165,144.17,144.158,144.17,86800000.0
2006-05-31 12:04:00,144.175,144.181,144.163,144.181,92500002.0
2006-05-31 12:05:00,144.178,144.184,144.173,144.178,107700001.0
2006-05-31 12:06:00,144.177,144.184,144.166,144.175,76999999.0
2006-05-31 12:07:00,144.174,144.197,144.174,144.185,113600002.0
2006-05-31 12:08:00,144.194,144.212,144.194,144.196,95400001.0
2006-05-31 12:09:00,144.194,144.204,144.165,144.165,115099997.0
2006-05-31 12:10:00,144.162,144.162,144.128,144.13,92599999.0
2006-05-31 12:11:00,144.126,144.135,144.11,144.135,91399998.0
2006-05-31 12:12:00,144.134,144.142,144.123,144.123,234100005.0
2006-05-31 12:13:00,144.123,144.135,144.123,144.127,35200000.0
2006-05-31 12:14:00,144.123,144.128,144.109,144.128,140499999.0
2006-05-31 12:15:00,144.122,144.127,144.11,144.116,106300002.0
2006-05-31 12:16:00,144.12,144.124,144.107,144.108,179100004.0
2006-05-31 12:17:00,144.101,144.102,144.087,144.102,57899999.0
2006-05-31 12:18:00,144.105,144.121,144.105,144.112,111199999.0
2006-05-31 12:19:00,144.107,144.138,144.107,144.138,116700000.0
2006-05-31 12:20:00,144.148,144.16,144.138,144.16,151400004.0
2006-05-31 12:21:00,144.169,144.172,144.161,144.161,83600000.0
2006-05-31 12:22:00,144.174,144.174,144.161,144.165,175800002.0
2006-05-31 12:23:00,144.165,144.172,144.157,144.157,72800000.0
2006-05-31 12:24:00,144.165,144.176,144.165,144.168,69500000.0
2006-05-31 12:25:00,144.171,144.171,144.159,144.159,23300000.0
2006-05-31 12:26:00,144.163,144.164,144.149,144.153,34400000.0
2006-05-31 12:27:00,144.147,144.158,144.147,144.15,47200000.0
2006-05-31 12:28:00,144.146,144.146,144.142,144.144,98999997.0
2006-05-31 12:29:00,144.144,144.144,144.135,144.135,119300002.0
2006-05-31 12:30:00,144.132,144.142,144.127,144.142,158800003.0
2006-05-31 12:31:00,144.14,144.144,144.125,144.144,89300000.0
2006-05-31 12:32:00,144.157,144.157,144.14,144.142,62199999.0
2006-05-31 12:33:00,144.15,144.153,144.148,144.151,55100001.0
2006-05-31 12:34:00,144.143,144.143,144.13,144.131,68399999.0
2006-05-31 12:35:00,144.131,144.138,144.125,144.125,65599999.0
2006-05-31 12:36:00,144.128,144.128,144.115,144.115,40800000.0
2006-05-31 12:37:00,144.11,144.11,144.101,144.103,139600001.0
2006-05-31 12:38:00,144.103,144.115,144.103,144.105,132900003.0
2006-05-31 12:39:00,144.105,144.11,144.098,144.11,42800001.0
2006-05-31 12:40:00,144.106,144.122,144.106,144.11,127400002.0
2006-05-31 12:41:00,144.098,144.117,144.098,144.11,123599997.0
2006-05-31 12:42:00,144.114,144.12,144.105,144.105,89000000.0
2006-05-31 12:43:00,144.11,144.118,144.109,144.117,33900000.0
2006-05-31 12:44:00,144.108,144.11,144.08,144.08,56000001.0
2006-05-31 12:45:00,144.085,144.088,144.08,144.083,124100002.0
2006-05-31 12:46:00,144.089,144.089,144.058,144.068,189999997.0
2006-05-31 12:47:00,144.07,144.079,144.064,144.066,45200000.0
2006-05-31 12:48:00,144.084,144.084,144.07,144.076,60500001.0
2006-05-31 12:49:00,144.067,144.067,144.051,144.051,81299999.0
2006-05-31 12:50:00,144.054,144.067,144.048,144.06,87899999.0
2006-05-31 12:51:00,144.069,144.072,144.055,144.055,53100001.0
2006-05-31 12:52:00,144.052,144.052,144.047,144.047,64600001.0
2006-05-31 12:53:00,144.057,144.066,144.054,144.06,143700001.0
2006-05-31 12:54:00,144.05,144.065,144.05,144.06,125300004.0
2006-05-31 12:55:00,144.061,144.064,144.059,144.061,81599999.0
2006-05-31 12:56:00,144.059,144.064,144.047,144.047,122100000.0
2006-05-31 12:57:00,144.051,144.06,144.051,144.052,142600004.0
2006-05-31 12:58:00,144.054,144.069,144.054,144.065,132500001.0
2006-05-31 12:59:00,144.07,144.124,144.07,144.124,50300001.0
2006-05-31 13:00:00,144.142,144.148,144.118,144.135,165300000.0
2006-05-31 13:01:00,144.128,144.135,144.121,144.127,49400000.0
2006-05-31 13:02:00,144.119,144.119,144.108,144.115,87399999.0
2006-05-31 13:03:00,144.107,144.132,144.1,144.12,91400000.0
2006-05-31 13:04:00,144.118,144.123,144.115,144.118,135299998.0
2006-05-31 13:05:00,144.11,144.123,144.11,144.112,124200000.0
2006-05-31 13:06:00,144.12,144.121,144.104,144.117,208999998.0
2006-05-31 13:07:00,144.126,144.129,144.115,144.115,44400001.0
2006-05-31 13:08:00,144.107,144.11,144.098,144.11,58399999.0
2006-05-31 13:09:00,144.12,144.135,144.12,144.135,42400000.0
2006-05-31 13:10:00,144.123,144.132,144.118,144.126,99399999.0
2006-05-31 13:11:00,144.127,144.134,144.122,144.128,108400000.0
2006-05-31 13:12:00,144.141,144.144,144.137,144.142,20900000.0
2006-05-31 13:13:00,144.135,144.143,144.126,144.14,104400001.0
2006-05-31 13:14:00,144.139,144.144,144.131,144.138,82000000.0
2006-05-31 13:15:00,144.137,144.149,144.136,144.145,57000000.0
2006-05-31 13:16:00,144.147,144.159,144.145,144.148,90200000.0
2006-05-31 13:17:00,144.142,144.142,144.119,144.124,52500000.0
2006-05-31 13:18:00,144.127,144.135,144.118,144.12,69500000.0
2006-05-31 13:19:00,144.115,144.12,144.115,144.115,44600000.0
2006-05-31 13:20:00,144.11,144.119,144.096,144.119,63899999.0
2006-05-31 13:21:00,144.13,144.153,144.13,144.137,52300000.0
2006-05-31 13:22:00,144.133,144.137,144.126,144.131,66400000.0
2006-05-31 13:23:00,144.122,144.152,144.122,144.152,102100001.0
2006-05-31 13:24:00,144.172,144.235,144.172,144.235,89300000.0
2006-05-31 13:25:00,144.239,144.258,144.23,144.234,138899999.0
2006-05-31 13:26:00,144.238,144.251,144.236,144.238,150999999.0
2006-05-31 13:27:00,144.23,144.237,144.226,144.233,103700002.0
2006-05-31 13:28:00,144.224,144.248,144.224,144.248,120999997.0
2006-05-31 13:29:00,144.243,144.255,144.235,144.255,86000001.0
2006-05-31 13:30:00,144.251,144.253,144.241,144.248,64900000.0
2006-05-31 13:31:00,144.247,144.249,144.229,144.233,95500001.0
2006-05-31 13:32:00,144.222,144.251,144.222,144.239,89700000.0
2006-05-31 13:33:00,144.242,144.242,144.217,144.225,96700000.0
2006-05-31 13:34:00,144.218,144.24,144.218,144.24,119700000.0
2006-05-31 13:35:00,144.227,144.239,144.223,144.223,57600000.0
2006-05-31 13:36:00,144.217,144.239,144.213,144.213,64000000.0
2006-05-31 13:37:00,144.207,144.225,144.201,144.223,75300000.0
2006-05-31 13:38:00,144.218,144.252,144.217,144.252,117800003.0
2006-05-31 13:39:00,144.244,144.258,144.234,144.258,106699997.0
2006-05-31 13:40:00,144.254,144.257,144.236,144.236,30500000.0
2006-05-31 13:41:00,144.234,144.234,144.216,144.22,70899999.0
2006-05-31 13:42:00,144.221,144.223,144.214,144.223,212099997.0
2006-05-31 13:43:00,144.225,144.237,144.215,144.234,69099999.0
2006-05-31 13:44:00,144.243,144.276,144.243,144.266,121100001.0
2006-05-31 13:45:00,144.265,144.265,144.262,144.262,17600000.0
2006-05-31 13:46:00,144.261,144.272,144.257,144.263,140499996.0
2006-05-31 13:47:00,144.249,144.265,144.249,144.26,195000001.0
2006-05-31 13:48:00,144.261,144.261,144.237,144.25,43100000.0
2006-05-31 13:49:00,144.249,144.26,144.238,144.256,82100000.0
2006-05-31 13:50:00,144.247,144.262,144.24,144.253,108600002.0
2006-05-31 13:51:00,144.258,144.26,144.249,144.249,202400001.0
2006-05-31 13:52:00,144.252,144.266,144.249,144.265,103899998.0
2006-05-31 13:53:00,144.259,144.259,144.238,144.238,86299999.0
2006-05-31 13:54:00,144.235,144.249,144.235,144.24,77399999.0
2006-05-31 13:55:00,144.243,144.258,144.243,144.244,87500001.0
2006-05-31 13:56:00,144.246,144.252,144.233,144.233,30100000.0
2006-05-31 13:57:00,144.232,144.239,144.228,144.228,56700001.0
2006-05-31 13:58:00,144.219,144.233,144.209,144.209,164400001.0
2006-05-31 13:59:00,144.211,144.221,144.21,144.21,65099999.0
2006-05-31 14:00:00,144.22,144.242,144.22,144.229,68799999.0
2006-05-31 14:01:00,144.235,144.245,144.235,144.244,81000001.0
2006-05-31 14:02:00,144.231,144.25,144.231,144.246,109300000.0
2006-05-31 14:03:00,144.253,144.257,144.239,144.239,48999999.0
2006-05-31 14:04:00,144.246,144.261,144.246,144.257,120400001.0
2006-05-31 14:05:00,144.258,144.262,144.252,144.262,63900000.0
2006-05-31 14:06:00,144.262,144.262,144.25,144.259,119399997.0
2006-05-31 14:07:00,144.255,144.275,144.255,144.275,36600000.0
2006-05-31 14:08:00,144.277,144.286,144.263,144.263,149999996.0
2006-05-31 14:09:00,144.256,144.278,144.256,144.278,113900000.0
2006-05-31 14:10:00,144.268,144.268,144.25,144.262,133500002.0
2006-05-31 14:11:00,144.273,144.273,144.254,144.254,82399999.0
2006-05-31 14:12:00,144.258,144.258,144.233,144.244,69800000.0
2006-05-31 14:13:00,144.244,144.255,144.24,144.252,136200002.0
2006-05-31 14:14:00,144.271,144.299,144.271,144.299,121100001.0
2006-05-31 14:15:00,144.305,144.308,144.264,144.302,139100001.0
2006-05-31 14:16:00,144.31,144.314,144.304,144.304,51299999.0
2006-05-31 14:17:00,144.298,144.311,144.293,144.311,107799999.0
2006-05-31 14:18:00,144.302,144.334,144.302,144.327,154899998.0
2006-05-31 14:19:00,144.337,144.34,144.322,144.327,70400000.0
2006-05-31 14:20:00,144.325,144.344,144.316,144.335,94100001.0
2006-05-31 14:21:00,144.319,144.337,144.319,144.321,101299999.0
2006-05-31 14:22:00,144.326,144.351,144.321,144.34,119799997.0
2006-05-31 14:23:00,144.332,144.332,144.328,144.329,37800000.0
2006-05-31 14:24:00,144.335,144.34,144.315,144.315,175300003.0
2006-05-31 14:25:00,144.313,144.327,144.313,144.327,56300000.0
2006-05-31 14:26:00,144.322,144.328,144.3,144.3,145600000.0
2006-05-31 14:27:00,144.311,144.331,144.309,144.317,150200004.0
2006-05-31 14:28:00,144.313,144.313,144.284,144.287,125399999.0
2006-05-31 14:29:00,144.287,144.321,144.281,144.321,89500001.0
2006-05-31 14:30:00,144.311,144.338,144.311,144.315,125300004.0
2006-05-31 14:31:00,144.331,144.375,144.331,144.37,187100004.0
2006-05-31 14:32:00,144.364,144.366,144.347,144.347,127800002.0
2006-05-31 14:33:00,144.336,144.336,144.327,144.33,81700000.0
2006-05-31 14:34:00,144.328,144.353,144.325,144.353,41599999.0
2006-05-31 14:35:00,144.355,144.358,144.34,144.35,120200002.0
2006-05-31 14:36:00,144.348,144.348,144.334,144.342,122499998.0
2006-05-31 14:37:00,144.348,144.348,144.334,144.34,72299999.0
2006-05-31 14:38:00,144.326,144.328,144.319,144.319,125700001.0
2006-05-31 14:39:00,144.322,144.334,144.322,144.325,111199998.0
2006-05-31 14:40:00,144.324,144.33,144.32,144.325,105500002.0
2006-05-31 14:41:00,144.329,144.359,144.329,144.349,97100000.0
2006-05-31 14:42:00,144.343,144.367,144.343,144.359,99600000.0
2006-05-31 14:43:00,144.355,144.355,144.318,144.318,84700000.0
2006-05-31 14:44:00,144.33,144.341,144.321,144.341,98299997.0
2006-05-31 14:45:00,144.336,144.361,144.329,144.361,167399999.0
2006-05-31 14:46:00,144.367,144.367,144.357,144.366,44399999.0
2006-05-31 14:47:00,144.374,144.384,144.365,144.375,48800000.0
2006-05-31 14:48:00,144.387,144.395,144.377,144.385,70700000.0
2006-05-31 14:49:00,144.385,144.39,144.38,144.387,147300001.0
2006-05-31 14:50:00,144.381,144.387,144.367,144.378,161600001.0
2006-05-31 14:51:00,144.373,144.39,144.365,144.378,112100003.0
2006-05-31 14:52:00,144.382,144.395,144.362,144.362,171799999.0
2006-05-31 14:53:00,144.368,144.388,144.368,144.377,64100000.0
2006-05-31 14:54:00,144.381,144.388,144.373,144.378,125900001.0
2006-05-31 14:55:00,144.368,144.376,144.35,144.35,99300000.0
2006-05-31 14:56:00,144.353,144.375,144.353,144.369,105400000.0
2006-05-31 14:57:00,144.37,144.37,144.352,144.352,36700000.0
2006-05-31 14:58:00,144.345,144.348,144.329,144.329,84000000.0
2006-05-31 14:59:00,144.354,144.38,144.354,144.368,52900000.0
2006-05-31 15:00:00,144.369,144.378,144.352,144.371,48400000.0
2006-05-31 15:01:00,144.367,144.367,144.358,144.358,5700000.0
2006-05-31 15:02:00,144.346,144.359,144.346,144.351,111699998.0
2006-05-31 15:03:00,144.353,144.365,144.349,144.352,94800001.0
2006-05-31 15:04:00,144.339,144.339,144.315,144.318,66100001.0
2006-05-31 15:05:00,144.33,144.345,144.33,144.332,68400000.0
2006-05-31 15:06:00,144.336,144.343,144.323,144.343,52300000.0
2006-05-31 15:07:00,144.338,144.338,144.318,144.32,105600001.0
2006-05-31 15:08:00,144.319,144.319,144.305,144.305,82799999.0
2006-05-31 15:09:00,144.304,144.317,144.3,144.3,126999998.0
2006-05-31 15:10:00,144.287,144.296,144.287,144.292,63900000.0
2006-05-31 15:11:00,144.269,144.269,144.223,144.228,82499999.0
2006-05-31 15:12:00,144.243,144.275,144.231,144.275,150800000.0
2006-05-31 15:13:00,144.272,144.272,144.245,144.245,51600000.0
2006-05-31 15:14:00,144.245,144.246,144.232,144.242,84900001.0
2006-05-31 15:15:00,144.241,144.259,144.234,144.234,122299998.0
2006-05-31 15:16:00,144.222,144.231,144.212,144.212,70699999.0
2006-05-31 15:17:00,144.212,144.215,144.195,144.195,52000000.0
2006-05-31 15:18:00,144.183,144.193,144.174,144.184,82400000.0
2006-05-31 15:19:00,144.176,144.187,144.16,144.178,64700000.0
2006-05-31 15:20:00,144.177,144.205,144.177,144.179,103200001.0
2006-05-31 15:21:00,144.146,144.146,144.104,144.117,72300001.0
2006-05-31 15:22:00,144.117,144.165,144.117,144.157,164500001.0
2006-05-31 15:23:00,144.169,144.215,144.164,144.164,90199999.0
2006-05-31 15:24:00,144.166,144.172,144.149,144.152,108199998.0
2006-05-31 15:25:00,144.15,144.181,144.15,144.174,108799999.0
2006-05-31 15:26:00,144.172,144.183,144.163,144.163,137599998.0
2006-05-31 15:27:00,144.167,144.185,144.166,144.175,96899999.0
2006-05-31 15:28:00,144.182,144.182,144.158,144.17,126700002.0
2006-05-31 15:29:00,144.162,144.165,144.146,144.149,101800000.0
2006-05-31 15:30:00,144.136,144.187,144.132,144.174,84100000.0
2006-05-31 15:31:00,144.17,144.176,144.155,144.165,99699999.0
2006-05-31 15:32:00,144.172,144.172,144.133,144.133,206300002.0
2006-05-31 15:33:00,144.127,144.136,144.113,144.125,160500001.0
2006-05-31 15:34:00,144.126,144.161,144.126,144.153,150000004.0
2006-05-31 15:35:00,144.152,144.163,144.135,144.152,78500000.0
2006-05-31 15:36:00,144.16,144.16,144.137,144.15,157599998.0
2006-05-31 15:37:00,144.156,144.168,144.129,144.164,170600002.0
2006-05-31 15:38:00,144.155,144.197,144.155,144.189,82700000.0
2006-05-31 15:39:00,144.19,144.194,144.181,144.181,108299998.0
2006-05-31 15:40:00,144.184,144.203,144.184,144.198,85000000.0
2006-05-31 15:41:00,144.196,144.204,144.184,144.19,115100000.0
2006-05-31 15:42:00,144.186,144.192,144.17,144.185,121000001.0
2006-05-31 15:43:00,144.184,144.2,144.182,144.193,87700000.0
2006-05-31 15:44:00,144.19,144.194,144.182,144.185,111500000.0
2006-05-31 15:45:00,144.193,144.195,144.181,144.185,122600001.0
2006-05-31 15:46:00,144.179,144.19,144.174,144.18,168099998.0
2006-05-31 15:47:00,144.189,144.207,144.18,144.192,74700000.0
2006-05-31 15:48:00,144.184,144.198,144.18,144.198,112900001.0
2006-05-31 15:49:00,144.185,144.185,144.16,144.16,24000001.0
2006-05-31 15:50:00,144.158,144.173,144.158,144.167,112899999.0
2006-05-31 15:51:00,144.172,144.175,144.148,144.162,164899998.0
2006-05-31 15:52:00,144.168,144.168,144.131,144.131,60700000.0
2006-05-31 15:53:00,144.137,144.146,144.119,144.126,53600000.0
2006-05-31 15:54:00,144.123,144.135,144.123,144.135,108499999.0
2006-05-31 15:55:00,144.13,144.162,144.127,144.156,97799999.0
2006-05-31 15:56:00,144.156,144.156,144.132,144.132,44400000.0
2006-05-31 15:57:00,144.139,144.159,144.139,144.147,106300001.0
2006-05-31 15:58:00,144.134,144.144,144.121,144.127,43800000.0
2006-05-31 15:59:00,144.111,144.165,144.103,144.165,83700000.0
2006-05-31 16:00:00,144.177,144.183,144.13,144.159,68300001.0
2006-05-31 16:01:00,144.183,144.189,144.155,144.17,89799998.0
2006-05-31 16:02:00,144.194,144.24,144.19,144.197,80100000.0
2006-05-31 16:03:00,144.224,144.255,144.224,144.254,87000002.0
2006-05-31 16:04:00,144.247,144.287,144.244,144.279,124000000.0
2006-05-31 16:05:00,144.262,144.276,144.24,144.245,140700001.0
2006-05-31 16:06:00,144.239,144.261,144.239,144.251,110999999.0
2006-05-31 16:07:00,144.269,144.28,144.257,144.257,70199998.0
2006-05-31 16:08:00,144.26,144.28,144.249,144.28,80200000.0
2006-05-31 16:09:00,144.266,144.266,144.241,144.251,101000003.0
2006-05-31 16:10:00,144.248,144.27,144.23,144.27,88000001.0
2006-05-31 16:11:00,144.258,144.258,144.249,144.256,87099998.0
2006-05-31 16:12:00,144.249,144.258,144.233,144.233,134299996.0
2006-05-31 16:13:00,144.232,144.248,144.217,144.239,136999999.0
2006-05-31 16:14:00,144.242,144.264,144.226,144.264,59100000.0
2006-05-31 16:15:00,144.271,144.275,144.26,144.275,56400000.0
2006-05-31 16:16:00,144.269,144.269,144.211,144.211,58800001.0
2006-05-31 16:17:00,144.223,144.267,144.223,144.257,131699999.0
2006-05-31 16:18:00,144.256,144.266,144.241,144.258,90399999.0
2006-05-31 16:19:00,144.253,144.256,144.233,144.239,90200002.0
2006-05-31 16:20:00,144.24,144.25,144.226,144.241,119900001.0
2006-05-31 16:21:00,144.253,144.266,144.253,144.262,89199999.0
2006-05-31 16:22:00,144.248,144.261,144.242,144.242,82300000.0
2006-05-31 16:23:00,144.256,144.268,144.256,144.265,103699999.0
2006-05-31 16:24:00,144.258,144.261,144.23,144.245,132999999.0
2006-05-31 16:25:00,144.248,144.248,144.233,144.244,204000001.0
2006-05-31 16:26:00,144.241,144.242,144.217,144.217,60000000.0
2006-05-31 16:27:00,144.203,144.214,144.199,144.214,96299999.0
2006-05-31 16:28:00,144.223,144.225,144.212,144.217,57900000.0
2006-05-31 16:29:00,144.218,144.24,144.214,144.24,99900001.0
2006-05-31 16:30:00,144.257,144.26,144.237,144.253,80800000.0
2006-05-31 16:31:00,144.253,144.264,144.252,144.258,95200001.0
2006-05-31 16:32:00,144.263,144.281,144.263,144.264,81199998.0
2006-05-31 16:33:00,144.272,144.281,144.268,144.272,163599999.0
2006-05-31 16:34:00,144.271,144.271,144.233,144.233,120300000.0
2006-05-31 16:35:00,144.233,144.255,144.23,144.244,80699999.0
2006-05-31 16:36:00,144.252,144.28,144.252,144.259,239500001.0
2006-05-31 16:37:00,144.26,144.267,144.242,144.25,87499999.0
2006-05-31 16:38:00,144.259,144.264,144.24,144.249,155400001.0
2006-05-31 16:39:00,144.265,144.273,144.264,144.273,75100000.0
2006-05-31 16:40:00,144.273,144.28,144.257,144.257,39200000.0
2006-05-31 16:41:00,144.255,144.258,144.195,144.197,68800000.0
2006-05-31 16:42:00,144.205,144.225,144.2,144.216,64899999.0
2006-05-31 16:43:00,144.236,144.259,144.222,144.222,137199997.0
2006-05-31 16:44:00,144.21,144.229,144.209,144.212,109100000.0
2006-05-31 16:45:00,144.214,144.242,144.206,144.242,59999999.0
2006-05-31 16:46:00,144.247,144.254,144.227,144.227,82700000.0
2006-05-31 16:47:00,144.232,144.234,144.21,144.21,120600000.0
2006-05-31 16:48:00,144.189,144.197,144.173,144.186,45300001.0
2006-05-31 16:49:00,144.178,144.204,144.176,144.2,111399999.0
2006-05-31 16:50:00,144.2,144.205,144.19,144.205,86300000.0
2006-05-31 16:51:00,144.204,144.207,144.17,144.171,89600000.0
2006-05-31 16:52:00,144.178,144.179,144.156,144.159,84400000.0
2006-05-31 16:53:00,144.166,144.173,144.155,144.173,51100000.0
2006-05-31 16:54:00,144.185,144.187,144.159,144.171,128500001.0
2006-05-31 16:55:00,144.182,144.184,144.171,144.184,203799997.0
2006-05-31 16:56:00,144.179,144.179,144.162,144.17,150800002.0
2006-05-31 16:57:00,144.165,144.189,144.16,144.178,119600004.0
2006-05-31 16:58:00,144.182,144.183,144.163,144.181,137799997.0
2006-05-31 16:59:00,144.113,144.113,143.958,144.027,105200002.0
2006-05-31 17:00:00,144.06,144.066,143.931,144.029,88100001.0
2006-05-31 17:01:00,144.06,144.1,144.06,144.095,59800000.0
2006-05-31 17:02:00,144.106,144.118,144.093,144.093,68699999.0
2006-05-31 17:03:00,144.076,144.1,144.072,144.1,115600002.0
2006-05-31 17:04:00,144.089,144.119,144.071,144.097,144199998.0
2006-05-31 17:05:00,144.093,144.093,144.041,144.049,132100000.0
2006-05-31 17:06:00,144.072,144.076,144.056,144.062,114300002.0
2006-05-31 17:07:00,144.058,144.058,144.041,144.056,67600000.0
2006-05-31 17:08:00,144.059,144.072,144.059,144.064,58200000.0
2006-05-31 17:09:00,144.063,144.064,144.043,144.053,80799999.0
2006-05-31 17:10:00,144.056,144.068,144.048,144.065,108499999.0
2006-05-31 17:11:00,144.058,144.058,144.029,144.036,139499997.0
2006-05-31 17:12:00,144.03,144.03,144.011,144.017,78600001.0
2006-05-31 17:13:00,144.027,144.039,143.975,143.986,99700000.0
2006-05-31 17:14:00,143.976,143.976,143.929,143.945,77199999.0
2006-05-31 17:15:00,143.958,143.965,143.943,143.965,98800001.0
2006-05-31 17:16:00,143.969,144.005,143.969,144.0,110500000.0
2006-05-31 17:17:00,144.002,144.004,143.975,143.995,116000000.0
2006-05-31 17:18:00,144.005,144.005,143.977,143.98,112099999.0
2006-05-31 17:19:00,143.975,143.992,143.965,143.983,88300001.0
2006-05-31 17:20:00,143.976,143.992,143.966,143.969,53599999.0
2006-05-31 17:21:00,143.978,144.003,143.978,144.002,111899998.0
2006-05-31 17:22:00,143.992,144.016,143.991,143.991,171499998.0
2006-05-31 17:23:00,143.995,144.004,143.97,143.985,97000001.0
2006-05-31 17:24:00,143.969,143.969,143.934,143.941,72000001.0
2006-05-31 17:25:00,143.935,143.948,143.933,143.938,138399999.0
2006-05-31 17:26:00,143.934,143.937,143.925,143.926,112799999.0
2006-05-31 17:27:00,143.935,143.955,143.935,143.95,37500000.0
2006-05-31 17:28:00,143.945,143.976,143.942,143.97,141900000.0
2006-05-31 17:29:00,143.963,143.963,143.924,143.926,40000000.0
2006-05-31 17:30:00,143.93,143.952,143.93,143.944,54199999.0
2006-05-31 17:31:00,143.943,143.975,143.935,143.975,89199998.0
2006-05-31 17:32:00,143.962,143.992,143.958,143.992,104900000.0
2006-05-31 17:33:00,143.997,144.014,143.982,143.987,98400001.0
2006-05-31 17:34:00,144.01,144.046,144.01,144.04,72099999.0
2006-05-31 17:35:00,144.038,144.051,144.021,144.041,102199999.0
2006-05-31 17:36:00,144.05,144.078,144.05,144.074,34700000.0
2006-05-31 17:37:00,144.076,144.111,144.072,144.109,27900000.0
2006-05-31 17:38:00,144.112,144.118,144.111,144.118,33100000.0
2006-05-31 17:39:00,144.099,144.099,144.079,144.079,99900000.0
2006-05-31 17:40:00,144.069,144.082,144.065,144.076,187799997.0
2006-05-31 17:41:00,144.066,144.066,144.051,144.055,236499998.0
2006-05-31 17:42:00,144.064,144.076,144.058,144.076,70100000.0
2006-05-31 17:43:00,144.082,144.086,144.064,144.075,58800000.0
2006-05-31 17:44:00,144.089,144.089,144.064,144.074,66200001.0
2006-05-31 17:45:00,144.07,144.073,144.056,144.072,83999999.0
2006-05-31 17:46:00,144.062,144.076,144.062,144.073,130400000.0
2006-05-31 17:47:00,144.072,144.076,144.059,144.064,121399999.0
2006-05-31 17:48:00,144.06,144.06,144.052,144.06,59100000.0
2006-05-31 17:49:00,144.046,144.073,144.046,144.066,131499996.0
2006-05-31 17:50:00,144.065,144.07,144.051,144.051,104700001.0
2006-05-31 17:51:00,144.059,144.079,144.05,144.079,70800000.0
2006-05-31 17:52:00,144.071,144.071,144.015,144.015,86300000.0
2006-05-31 17:53:00,144.008,144.013,143.989,143.989,67200000.0
2006-05-31 17:54:00,143.979,144.015,143.979,144.015,85499998.0
2006-05-31 17:55:00,143.997,144.031,143.997,144.028,114600000.0
2006-05-31 17:56:00,144.036,144.081,144.036,144.076,52800000.0
2006-05-31 17:57:00,144.077,144.077,144.05,144.05,115900001.0
2006-05-31 17:58:00,144.055,144.057,144.039,144.045,62700001.0
2006-05-31 17:59:00,144.041,144.06,144.037,144.05,66500001.0
2006-05-31 18:00:00,144.046,144.051,144.038,144.048,74000000.0
2006-05-31 18:01:00,144.04,144.059,144.039,144.053,1400299996.0
2006-05-31 18:02:00,144.065,144.107,144.057,144.107,2121699989.0
2006-05-31 18:03:00,144.115,144.126,144.1,144.11,2129399995.0
2006-05-31 18:04:00,144.109,144.121,144.096,144.101,1430699999.0
2006-05-31 18:05:00,144.1,144.111,144.094,144.1,1664700001.0
2006-05-31 18:06:00,144.1,144.11,144.087,144.107,1225500002.0
2006-05-31 18:07:00,144.108,144.118,144.088,144.114,1980299995.0
2006-05-31 18:08:00,144.117,144.126,144.112,144.118,1672200001.0
2006-05-31 18:09:00,144.12,144.12,144.093,144.109,1281699999.0
2006-05-31 18:10:00,144.115,144.131,144.104,144.128,961100006.0
2006-05-31 18:11:00,144.131,144.131,144.105,144.108,711800002.0
2006-05-31 18:12:00,144.108,144.149,144.102,144.129,835499999.0
2006-05-31 18:13:00,144.137,144.153,144.137,144.145,1362400005.0
2006-05-31 18:14:00,144.137,144.143,144.123,144.138,1432399997.0
2006-05-31 18:15:00,144.143,144.152,144.137,144.145,1609799994.0
2006-05-31 18:16:00,144.144,144.183,144.144,144.17,1596599990.0
2006-05-31 18:17:00,144.173,144.179,144.138,144.152,692599999.0
2006-05-31 18:18:00,144.16,144.198,144.16,144.198,581999994.0
2006-05-31 18:19:00,144.201,144.209,144.162,144.172,849499998.0
2006-05-31 18:20:00,144.176,144.205,144.169,144.192,1662200003.0
2006-05-31 18:21:00,144.198,144.208,144.191,144.202,1100299995.0
2006-05-31 18:22:00,144.195,144.195,144.163,144.17,962599989.0
2006-05-31 18:23:00,144.163,144.194,144.163,144.19,1224799997.0
2006-05-31 18:24:00,144.19,144.197,144.174,144.182,955099998.0
2006-05-31 18:25:00,144.185,144.186,144.168,144.172,1104499997.0
2006-05-31 18:26:00,144.17,144.18,144.165,144.18,1079799994.0
2006-05-31 18:27:00,144.175,144.176,144.16,144.162,588199997.0
2006-05-31 18:28:00,144.173,144.188,144.173,144.187,629499999.0
2006-05-31 18:29:00,144.191,144.204,144.19,144.2,768799993.0
2006-05-31 18:30:00,144.192,144.197,144.18,144.183,512800005.0
2006-05-31 18:31:00,144.18,144.191,144.172,144.191,998500000.0
2006-05-31 18:32:00,144.188,144.194,144.173,144.178,1541700004.0
2006-05-31 18:33:00,144.177,144.189,144.171,144.177,1611999998.0
2006-05-31 18:34:00,144.178,144.181,144.162,144.171,1131799998.0
2006-05-31 18:35:00,144.17,144.17,144.145,144.155,1321799992.0
2006-05-31 18:36:00,144.153,144.153,144.138,144.14,573700003.0
2006-05-31 18:37:00,144.134,144.142,144.118,144.127,505600000.0
2006-05-31 18:38:00,144.129,144.136,144.121,144.135,312599997.0
2006-05-31 18:39:00,144.135,144.137,144.123,144.127,433300003.0
2006-05-31 18:40:00,144.119,144.133,144.113,144.124,899400001.0
2006-05-31 18:41:00,144.132,144.136,144.126,144.127,569000007.0
2006-05-31 18:42:00,144.125,144.125,144.1,144.113,758699999.0
2006-05-31 18:43:00,144.115,144.122,144.109,144.119,188799999.0
2006-05-31 18:44:00,144.108,144.117,144.105,144.112,418399997.0
2006-05-31 18:45:00,144.106,144.119,144.106,144.108,280899998.0
2006-05-31 18:46:00,144.107,144.124,144.103,144.122,595100002.0
2006-05-31 18:47:00,144.113,144.123,144.101,144.101,197100002.0
2006-05-31 18:48:00,144.1,144.105,144.095,144.095,607299998.0
2006-05-31 18:49:00,144.096,144.114,144.096,144.108,604399995.0
2006-05-31 18:50:00,144.11,144.118,144.1,144.106,791500000.0
2006-05-31 18:51:00,144.106,144.116,144.101,144.109,521200002.0
2006-05-31 18:52:00,144.118,144.125,144.103,144.106,727400003.0
2006-05-31 18:53:00,144.105,144.122,144.101,144.103,943099999.0
2006-05-31 18:54:00,144.105,144.113,144.096,144.105,1002599995.0
2006-05-31 18:55:00,144.108,144.133,144.106,144.127,1073099998.0
2006-05-31 18:56:00,144.13,144.147,144.126,144.137,411599998.0
2006-05-31 18:57:00,144.145,144.157,144.131,144.143,481400001.0
2006-05-31 18:58:00,144.14,144.142,144.11,144.11,608999997.0
2006-05-31 18:59:00,144.111,144.134,144.111,144.118,795700004.0
2006-05-31 19:00:00,144.115,144.131,144.114,144.127,260499999.0
2006-05-31 19:01:00,144.134,144.15,144.134,144.134,248400001.0
2006-05-31 19:02:00,144.127,144.137,144.125,144.127,427400000.0
2006-05-31 19:03:00,144.121,144.135,144.116,144.118,698899996.0
2006-05-31 19:04:00,144.119,144.165,144.119,144.145,505000003.0
2006-05-31 19:05:00,144.15,144.166,144.143,144.145,594100000.0
2006-05-31 19:06:00,144.155,144.182,144.146,144.17,901499993.0
2006-05-31 19:07:00,144.172,144.195,144.156,144.165,945799999.0
2006-05-31 19:08:00,144.173,144.189,144.169,144.169,865400002.0
2006-05-31 19:09:00,144.173,144.189,144.166,144.186,669000000.0
2006-05-31 19:10:00,144.195,144.202,144.172,144.177,156800002.0
2006-05-31 19:11:00,144.176,144.187,144.173,144.178,342100000.0
2006-05-31 19:12:00,144.188,144.21,144.185,144.193,277899998.0
2006-05-31 19:13:00,144.19,144.197,144.188,144.188,146599996.0
2006-05-31 19:14:00,144.175,144.184,144.136,144.154,276000002.0
2006-05-31 19:15:00,144.145,144.151,144.132,144.143,1121899997.0
2006-05-31 19:16:00,144.144,144.161,144.144,144.155,388599998.0
2006-05-31 19:17:00,144.149,144.151,144.139,144.139,359700005.0
2006-05-31 19:18:00,144.142,144.142,144.125,144.126,351000003.0
2006-05-31 19:19:00,144.125,144.146,144.125,144.145,761800004.0
2006-05-31 19:20:00,144.147,144.147,144.126,144.131,233300001.0
2006-05-31 19:21:00,144.138,144.148,144.134,144.148,510300000.0
2006-05-31 19:22:00,144.152,144.16,144.146,144.159,97800000.0
2006-05-31 19:23:00,144.182,144.206,144.182,144.196,967099995.0
2006-05-31 19:24:00,144.192,144.192,144.165,144.165,510999996.0
2006-05-31 19:25:00,144.159,144.177,144.159,144.169,634700001.0
2006-05-31 19:26:00,144.168,144.18,144.163,144.165,966300000.0
2006-05-31 19:27:00,144.165,144.177,144.159,144.177,728299993.0
2006-05-31 19:28:00,144.182,144.19,144.178,144.18,539900002.0
2006-05-31 19:29:00,144.176,144.183,144.172,144.175,277799998.0
2006-05-31 19:30:00,144.182,144.195,144.179,144.188,718800002.0
2006-05-31 19:31:00,144.19,144.195,144.18,144.185,768599997.0
2006-05-31 19:32:00,144.182,144.199,144.182,144.19,739899997.0
2006-05-31 19:33:00,144.193,144.203,144.188,144.193,416500003.0
2006-05-31 19:34:00,144.187,144.187,144.172,144.175,946899995.0
2006-05-31 19:35:00,144.173,144.188,144.173,144.183,503300000.0
2006-05-31 19:36:00,144.182,144.182,144.167,144.177,362100002.0
2006-05-31 19:37:00,144.175,144.185,144.172,144.174,98400001.0
2006-05-31 19:38:00,144.181,144.195,144.164,144.172,731599999.0
2006-05-31 19:39:00,144.167,144.179,144.144,144.161,881799994.0
2006-05-31 19:40:00,144.167,144.167,144.149,144.153,599600004.0
2006-05-31 19:41:00,144.149,144.161,144.143,144.154,985899999.0
2006-05-31 19:42:00,144.159,144.17,144.149,144.156,580299999.0
2006-05-31 19:43:00,144.154,144.154,144.101,144.101,74500000.0
2006-05-31 19:44:00,144.1,144.137,144.1,144.137,470499996.0
2006-05-31 19:45:00,144.138,144.149,144.138,144.142,198299998.0
2006-05-31 19:46:00,144.145,144.182,144.145,144.17,405899999.0
2006-05-31 19:47:00,144.177,144.184,144.173,144.177,149799999.0
2006-05-31 19:48:00,144.174,144.18,144.159,144.16,705399997.0
2006-05-31 19:49:00,144.169,144.183,144.163,144.18,237800000.0
2006-05-31 19:50:00,144.178,144.194,144.178,144.188,408300003.0
2006-05-31 19:51:00,144.193,144.208,144.193,144.206,352200000.0
2006-05-31 19:52:00,144.212,144.212,144.193,144.193,456299998.0
2006-05-31 19:53:00,144.201,144.224,144.201,144.205,472299996.0
2006-05-31 19:54:00,144.204,144.219,144.203,144.215,390199997.0
2006-05-31 19:55:00,144.222,144.247,144.222,144.23,252300000.0
2006-05-31 19:56:00,144.235,144.254,144.235,144.239,433400001.0
2006-05-31 19:57:00,144.227,144.248,144.224,144.238,693699995.0
2006-05-31 19:58:00,144.24,144.255,144.233,144.249,591599999.0
2006-05-31 19:59:00,144.257,144.273,144.232,144.232,574699998.0
2006-05-31 20:00:00,144.235,144.249,144.169,144.169,139499999.0
2006-05-31 20:01:00,144.171,144.261,144.171,144.195,332000001.0
2006-05-31 20:02:00,144.194,144.238,144.159,144.216,342800002.0
2006-05-31 20:03:00,144.216,144.244,144.186,144.186,371399996.0
2006-05-31 20:04:00,144.188,144.246,144.185,144.246,526500002.0
2006-05-31 20:05:00,144.248,144.287,144.241,144.27,558500002.0
2006-05-31 20:06:00,144.268,144.279,144.263,144.273,762000005.0
2006-05-31 20:07:00,144.268,144.297,144.26,144.297,341699995.0
2006-05-31 20:08:00,144.3,144.307,144.27,144.275,554099999.0
2006-05-31 20:09:00,144.278,144.293,144.254,144.285,301600002.0
2006-05-31 20:10:00,144.28,144.291,144.273,144.283,315700002.0
2006-05-31 20:11:00,144.283,144.283,144.269,144.277,830900003.0
2006-05-31 20:12:00,144.274,144.298,144.274,144.28,830199999.0
2006-05-31 20:13:00,144.277,144.284,144.272,144.277,211299998.0
2006-05-31 20:14:00,144.27,144.293,144.249,144.262,472300001.0
2006-05-31 20:15:00,144.261,144.288,144.259,144.285,637400001.0
2006-05-31 20:16:00,144.287,144.298,144.27,144.285,627999995.0
2006-05-31 20:17:00,144.287,144.302,144.287,144.296,310599999.0
2006-05-31 20:18:00,144.296,144.304,144.282,144.282,146000002.0
2006-05-31 20:19:00,144.275,144.281,144.253,144.263,489999998.0
2006-05-31 20:20:00,144.267,144.277,144.257,144.27,279399999.0
2006-05-31 20:21:00,144.271,144.295,144.257,144.265,424800003.0
2006-05-31 20:22:00,144.262,144.277,144.257,144.26,545000001.0
2006-05-31 20:23:00,144.255,144.279,144.251,144.267,351599997.0
2006-05-31 20:24:00,144.269,144.269,144.253,144.26,215500003.0
2006-05-31 20:25:00,144.253,144.255,144.174,144.188,382699998.0
2006-05-31 20:26:00,144.184,144.22,144.184,144.207,509400000.0
2006-05-31 20:27:00,144.21,144.236,144.208,144.227,654600001.0
2006-05-31 20:28:00,144.222,144.251,144.218,144.251,966900004.0
2006-05-31 20:29:00,144.251,144.262,144.236,144.236,1041999997.0
2006-05-31 20:30:00,144.235,144.256,144.227,144.245,1741900002.0
2006-05-31 20:31:00,144.239,144.268,144.218,144.249,1305699994.0
2006-05-31 20:32:00,144.248,144.253,144.193,144.193,1112399998.0
2006-05-31 20:33:00,144.188,144.249,144.187,144.236,541200001.0
2006-05-31 20:34:00,144.234,144.254,144.218,144.254,387800001.0
2006-05-31 20:35:00,144.265,144.268,144.242,144.242,384700000.0
2006-05-31 20:36:00,144.244,144.289,144.238,144.289,496700004.0
2006-05-31 20:37:00,144.29,144.294,144.241,144.269,397200000.0
2006-05-31 20:38:00,144.269,144.292,144.24,144.286,599800000.0
2006-05-31 20:39:00,144.293,144.323,144.278,144.322,803300003.0
2006-05-31 20:40:00,144.331,144.345,144.312,144.33,962499996.0
2006-05-31 20:41:00,144.327,144.355,144.325,144.34,402499997.0
2006-05-31 20:42:00,144.344,144.375,144.344,144.368,337399996.0
2006-05-31 20:43:00,144.378,144.379,144.349,144.362,482299998.0
2006-05-31 20:44:00,144.364,144.369,144.33,144.342,697399999.0
2006-05-31 20:45:00,144.344,144.359,144.334,144.348,608600003.0
2006-05-31 20:46:00,144.353,144.363,144.318,144.318,737400002.0
2006-05-31 20:47:00,144.305,144.334,144.287,144.331,868699996.0
2006-05-31 20:48:00,144.329,144.331,144.298,144.301,572799996.0
2006-05-31 20:49:00,144.296,144.296,144.272,144.287,405099996.0
2006-05-31 20:50:00,144.279,144.288,144.252,144.277,1156699999.0
2006-05-31 20:51:00,144.282,144.305,144.269,144.296,607400000.0
2006-05-31 20:52:00,144.298,144.3,144.278,144.281,307000002.0
2006-05-31 20:53:00,144.278,144.285,144.266,144.285,919200002.0
2006-05-31 20:54:00,144.276,144.276,144.256,144.272,200300003.0
2006-05-31 20:55:00,144.276,144.278,144.253,144.263,996700004.0
2006-05-31 20:56:00,144.26,144.285,144.253,144.273,791900002.0
2006-05-31 20:57:00,144.278,144.285,144.263,144.263,755699993.0
2006-05-31 20:58:00,144.272,144.322,144.272,144.309,1206499999.0
2006-05-31 20:59:00,144.31,144.322,144.285,144.285,1059399999.0
2006-05-31 21:00:00,144.285,144.335,144.285,144.326,1209599996.0
2006-05-31 21:01:00,144.335,144.337,144.305,144.308,923499999.0
2006-05-31 21:02:00,144.301,144.339,144.3,144.317,542200001.0
2006-05-31 21:03:00,144.319,144.342,144.319,144.325,875600000.0
2006-05-31 21:04:00,144.32,144.325,144.303,144.303,615200000.0
2006-05-31 21:05:00,144.302,144.315,144.297,144.305,563500003.0
2006-05-31 21:06:00,144.3,144.316,144.3,144.314,687599999.0
2006-05-31 21:07:00,144.32,144.322,144.304,144.322,620100001.0
2006-05-31 21:08:00,144.325,144.337,144.322,144.329,347299998.0
2006-05-31 21:09:00,144.339,144.339,144.323,144.323,200999998.0
2006-05-31 21:10:00,144.318,144.318,144.251,144.291,228300001.0
2006-05-31 21:11:00,144.287,144.293,144.272,144.285,267400003.0
2006-05-31 21:12:00,144.286,144.296,144.259,144.259,441100001.0
2006-05-31 21:13:00,144.259,144.289,144.259,144.285,605400002.0
2006-05-31 21:14:00,144.276,144.286,144.267,144.272,701899998.0
2006-05-31 21:15:00,144.274,144.288,144.274,144.279,968100001.0
2006-05-31 21:16:00,144.285,144.304,144.284,144.3,562100001.0
2006-05-31 21:17:00,144.297,144.318,144.29,144.29,799200003.0
2006-05-31 21:18:00,144.287,144.287,144.273,144.274,458099997.0
2006-05-31 21:19:00,144.272,144.29,144.272,144.272,507999998.0
2006-05-31 21:20:00,144.276,144.287,144.272,144.275,1250799995.0
2006-05-31 21:21:00,144.272,144.277,144.259,144.267,547099995.0
2006-05-31 21:22:00,144.265,144.273,144.256,144.265,829999996.0
2006-05-31 21:23:00,144.264,144.271,144.258,144.258,556100005.0
2006-05-31 21:24:00,144.25,144.263,144.245,144.253,430199998.0
2006-05-31 21:25:00,144.255,144.262,144.242,144.262,797300000.0
2006-05-31 21:26:00,144.25,144.26,144.238,144.25,224200000.0
2006-05-31 21:27:00,144.252,144.252,144.238,144.242,118799999.0
2006-05-31 21:28:00,144.235,144.245,144.235,144.24,59000000.0
2006-05-31 21:29:00,144.243,144.252,144.236,144.24,216600000.0
2006-05-31 21:30:00,144.237,144.25,144.237,144.239,294100003.0
2006-05-31 21:31:00,144.236,144.252,144.236,144.252,109199999.0
2006-05-31 21:32:00,144.252,144.256,144.241,144.241,543399997.0
2006-05-31 21:33:00,144.233,144.233,144.207,144.217,157999999.0
2006-05-31 21:34:00,144.225,144.231,144.217,144.217,256000003.0
2006-05-31 21:35:00,144.218,144.228,144.215,144.215,262399998.0
2006-05-31 21:36:00,144.214,144.218,144.21,144.211,195999996.0
2006-05-31 21:37:00,144.213,144.216,144.203,144.215,83599999.0
2006-05-31 21:38:00,144.218,144.245,144.203,144.245,126200001.0
2006-05-31 21:39:00,144.245,144.245,144.211,144.23,262699998.0
2006-05-31 21:40:00,144.23,144.235,144.228,144.235,335400002.0
2006-05-31 21:41:00,144.23,144.23,144.21,144.218,126300001.0
2006-05-31 21:42:00,144.222,144.233,144.221,144.233,319500003.0
2006-05-31 21:43:00,144.231,144.239,144.226,144.23,329199999.0
2006-05-31 21:44:00,144.225,144.228,144.21,144.216,612399992.0
2006-05-31 21:45:00,144.221,144.23,144.22,144.22,343199997.0
2006-05-31 21:46:00,144.217,144.218,144.202,144.202,467900001.0
2006-05-31 21:47:00,144.208,144.224,144.208,144.217,439399996.0
2006-05-31 21:48:00,144.21,144.215,144.201,144.202,135000000.0
2006-05-31 21:49:00,144.19,144.209,144.19,144.2,77000001.0
2006-05-31 21:50:00,144.205,144.21,144.182,144.182,85399998.0
2006-05-31 21:51:00,144.177,144.2,144.177,144.198,233999998.0
2006-05-31 21:52:00,144.193,144.213,144.193,144.194,81500000.0
2006-05-31 21:53:00,144.188,144.21,144.188,144.21,112799998.0
2006-05-31 21:54:00,144.214,144.22,144.211,144.211,153999999.0
2006-05-31 21:55:00,144.207,144.22,144.204,144.207,75000000.0
2006-05-31 21:56:00,144.208,144.215,144.202,144.212,146799998.0
2006-05-31 21:57:00,144.209,144.209,144.195,144.195,40600000.0
2006-05-31 21:58:00,144.199,144.214,144.199,144.214,69099999.0
2006-05-31 21:59:00,144.213,144.214,144.177,144.177,107100002.0
2006-05-31 22:00:00,144.192,144.225,144.192,144.218,180000000.0
2006-05-31 22:01:00,144.226,144.233,144.22,144.221,462399992.0
2006-05-31 22:02:00,144.225,144.243,144.225,144.243,492000002.0
2006-05-31 22:03:00,144.249,144.261,144.249,144.255,138400000.0
2006-05-31 22:04:00,144.258,144.272,144.241,144.265,170799997.0
2006-05-31 22:05:00,144.259,144.261,144.24,144.24,111900000.0
2006-05-31 22:06:00,144.241,144.255,144.241,144.255,72300000.0
2006-05-31 22:07:00,144.254,144.254,144.227,144.237,87699999.0
2006-05-31 22:08:00,144.238,144.244,144.231,144.244,195499998.0
2006-05-31 22:09:00,144.251,144.251,144.235,144.235,147500003.0
2006-05-31 22:10:00,144.237,144.238,144.23,144.235,124599999.0
2006-05-31 22:11:00,144.226,144.227,144.208,144.216,135099996.0
2006-05-31 22:12:00,144.21,144.234,144.21,144.227,80200000.0
2006-05-31 22:13:00,144.229,144.246,144.219,144.246,130000000.0
2006-05-31 22:14:00,144.256,144.265,144.256,144.265,90900001.0
2006-05-31 22:15:00,144.267,144.269,144.252,144.252,303800002.0
2006-05-31 22:16:00,144.258,144.278,144.258,144.261,108399999.0
2006-05-31 22:17:00,144.255,144.255,144.247,144.25,85600000.0
2006-05-31 22:18:00,144.25,144.252,144.242,144.242,136699998.0
2006-05-31 22:19:00,144.239,144.248,144.237,144.241,82299999.0
2006-05-31 22:20:00,144.24,144.247,144.235,144.235,70200000.0
2006-05-31 22:21:00,144.244,144.256,144.244,144.256,72500000.0
2006-05-31 22:22:00,144.253,144.253,144.223,144.223,178200001.0
2006-05-31 22:23:00,144.217,144.218,144.208,144.218,198400000.0
2006-05-31 22:24:00,144.214,144.214,144.192,144.195,109499999.0
2006-05-31 22:25:00,144.198,144.208,144.198,144.2,256700000.0
2006-05-31 22:26:00,144.202,144.214,144.198,144.198,147800001.0
2006-05-31 22:27:00,144.194,144.207,144.193,144.2,592899998.0
2006-05-31 22:28:00,144.2,144.202,144.193,144.2,233400000.0
2006-05-31 22:29:00,144.197,144.21,144.197,144.208,77299999.0
2006-05-31 22:30:00,144.208,144.208,144.196,144.196,81499998.0
2006-05-31 22:31:00,144.197,144.202,144.189,144.193,127099999.0
2006-05-31 22:32:00,144.197,144.197,144.187,144.196,234900001.0
2006-05-31 22:33:00,144.2,144.2,144.18,144.197,146399999.0
2006-05-31 22:34:00,144.203,144.228,144.193,144.215,214699999.0
2006-05-31 22:35:00,144.22,144.249,144.22,144.249,94200000.0
2006-05-31 22:36:00,144.259,144.269,144.252,144.255,258400001.0
2006-05-31 22:37:00,144.252,144.252,144.237,144.237,257199996.0
2006-05-31 22:38:00,144.23,144.244,144.23,144.235,243500002.0
2006-05-31 22:39:00,144.23,144.23,144.184,144.184,317900000.0
2006-05-31 22:40:00,144.179,144.188,144.157,144.183,414700001.0
2006-05-31 22:41:00,144.19,144.202,144.183,144.183,173500003.0
2006-05-31 22:42:00,144.195,144.203,144.181,144.196,317700007.0
2006-05-31 22:43:00,144.217,144.245,144.217,144.235,168799999.0
2006-05-31 22:44:00,144.236,144.241,144.227,144.232,370099994.0
2006-05-31 22:45:00,144.239,144.253,144.233,144.249,214700000.0
2006-05-31 22:46:00,144.254,144.268,144.254,144.266,83399999.0
2006-05-31 22:47:00,144.267,144.268,144.238,144.243,120699999.0
2006-05-31 22:48:00,144.237,144.245,144.23,144.238,239800002.0
2006-05-31 22:49:00,144.235,144.235,144.179,144.188,285699997.0
2006-05-31 22:50:00,144.178,144.191,144.168,144.187,94400000.0
2006-05-31 22:51:00,144.191,144.197,144.187,144.188,236700004.0
2006-05-31 22:52:00,144.183,144.188,144.175,144.188,124200002.0
2006-05-31 22:53:00,144.183,144.183,144.17,144.177,150899998.0
2006-05-31 22:54:00,144.177,144.194,144.177,144.194,119299998.0
2006-05-31 22:55:00,144.192,144.218,144.192,144.203,104699999.0
2006-05-31 22:56:00,144.213,144.224,144.212,144.224,214800004.0
2006-05-31 22:57:00,144.221,144.232,144.212,144.212,186900000.0
2006-05-31 22:58:00,144.213,144.246,144.211,144.238,54400000.0
2006-05-31 22:59:00,144.24,144.24,144.215,144.225,153399999.0
2006-05-31 23:00:00,144.245,144.245,144.238,144.238,143700002.0
2006-05-31 23:01:00,144.19,144.226,144.185,144.21,128400002.0
2006-05-31 23:02:00,144.193,144.225,144.189,144.191,136599998.0
2006-05-31 23:03:00,144.204,144.209,144.132,144.184,138800001.0
2006-05-31 23:04:00,144.141,144.192,144.139,144.145,98100000.0
2006-05-31 23:05:00,144.139,144.186,144.139,144.157,82999999.0
2006-05-31 23:06:00,144.152,144.165,144.127,144.137,113399999.0
2006-05-31 23:07:00,144.135,144.175,144.12,144.175,147100000.0
2006-05-31 23:08:00,144.165,144.181,144.137,144.137,72300000.0
2006-05-31 23:09:00,144.147,144.189,144.147,144.173,27900000.0
2006-05-31 23:10:00,144.145,144.186,144.132,144.186,149999999.0
2006-05-31 23:11:00,144.176,144.186,144.16,144.178,125499998.0
2006-05-31 23:12:00,144.151,144.177,144.124,144.165,144900001.0
2006-05-31 23:13:00,144.164,144.185,144.153,144.185,188100000.0
2006-05-31 23:14:00,144.183,144.183,144.139,144.164,164699998.0
2006-05-31 23:15:00,144.16,144.175,144.13,144.16,55500001.0
2006-05-31 23:16:00,144.139,144.197,144.139,144.19,52200000.0
2006-05-31 23:17:00,144.205,144.205,144.141,144.192,149899998.0
2006-05-31 23:18:00,144.183,144.218,144.172,144.189,50500001.0
2006-05-31 23:19:00,144.193,144.218,144.185,144.189,78000000.0
2006-05-31 23:20:00,144.21,144.229,144.195,144.203,161399998.0
2006-05-31 23:21:00,144.198,144.209,144.189,144.197,82500001.0
2006-05-31 23:22:00,144.185,144.219,144.178,144.208,160599998.0
2006-05-31 23:23:00,144.22,144.243,144.208,144.213,109199999.0
2006-05-31 23:24:00,144.205,144.23,144.199,144.23,59900000.0
2006-05-31 23:25:00,144.223,144.255,144.203,144.25,140299999.0
2006-05-31 23:26:00,144.255,144.255,144.211,144.217,122199999.0
2006-05-31 23:27:00,144.22,144.247,144.209,144.227,146999999.0
2006-05-31 23:28:00,144.225,144.276,144.212,144.273,146900000.0
2006-05-31 23:29:00,144.29,144.293,144.24,144.255,157000002.0
2006-05-31 23:30:00,144.25,144.277,144.223,144.255,120899998.0
2006-05-31 23:31:00,144.26,144.27,144.229,144.259,66800000.0
2006-05-31 23:32:00,144.223,144.248,144.21,144.241,120599996.0
2006-05-31 23:33:00,144.26,144.26,144.226,144.25,150100002.0
2006-05-31 23:34:00,144.203,144.257,144.202,144.241,130000000.0
2006-05-31 23:35:00,144.255,144.258,144.223,144.24,116299998.0
2006-05-31 23:36:00,144.218,144.261,144.214,144.227,149899999.0
2006-05-31 23:37:00,144.25,144.267,144.234,144.266,158000004.0
2006-05-31 23:38:00,144.25,144.271,144.24,144.256,181300001.0
2006-05-31 23:39:00,144.265,144.268,144.218,144.251,94099998.0
2006-05-31 23:40:00,144.195,144.27,144.193,144.264,101100001.0
2006-05-31 23:41:00,144.228,144.25,144.204,144.24,125399999.0
2006-05-31 23:42:00,144.247,144.27,144.223,144.247,59399999.0
2006-05-31 23:43:00,144.255,144.271,144.242,144.247,107300000.0
2006-05-31 23:44:00,144.241,144.272,144.228,144.272,79799999.0
2006-05-31 23:45:00,144.259,144.261,144.228,144.234,169300002.0
2006-05-31 23:46:00,144.203,144.273,144.203,144.269,108699999.0
2006-05-31 23:47:00,144.27,144.271,144.234,144.238,95299999.0
2006-05-31 23:48:00,144.2,144.252,144.197,144.222,140700001.0
2006-05-31 23:49:00,144.22,144.225,144.192,144.221,106000000.0
2006-05-31 23:50:00,144.193,144.237,144.193,144.231,46000000.0
2006-05-31 23:51:00,144.203,144.225,144.187,144.225,74500000.0
2006-05-31 23:52:00,144.205,144.242,144.205,144.242,116000000.0
2006-05-31 23:53:00,144.267,144.284,144.233,144.25,120100000.0
2006-05-31 23:54:00,144.265,144.288,144.226,144.241,150899996.0
2006-05-31 23:55:00,144.253,144.274,144.234,144.246,79600000.0
2006-05-31 23:56:00,144.208,144.264,144.195,144.264,215800001.0
2006-05-31 23:57:00,144.239,144.257,144.22,144.253,99900000.0
2006-05-31 23:58:00,144.256,144.264,144.214,144.227,61600000.0
2006-05-31 23:59:00,144.235,144.235,144.188,144.192,73799998.0
2006-06-01 00:00:00,144.18,144.2,144.18,144.197,61200002.0
2006-06-01 00:01:00,144.193,144.194,144.188,144.19,36800000.0
2006-06-01 00:02:00,144.193,144.197,144.187,144.197,52200000.0
2006-06-01 00:03:00,144.199,144.199,144.186,144.192,126000001.0
2006-06-01 00:04:00,144.207,144.221,144.189,144.189,45600000.0
2006-06-01 00:05:00,144.186,144.225,144.183,144.225,65999999.0
2006-06-01 00:06:00,144.228,144.233,144.211,144.233,83799998.0
2006-06-01 00:07:00,144.239,144.246,144.231,144.245,43600000.0
2006-06-01 00:08:00,144.247,144.252,144.179,144.179,103700000.0
2006-06-01 00:09:00,144.196,144.228,144.196,144.211,121599998.0
2006-06-01 00:10:00,144.208,144.208,144.179,144.194,120900002.0
2006-06-01 00:11:00,144.209,144.213,144.202,144.208,60400000.0
2006-06-01 00:12:00,144.208,144.226,144.189,144.226,58099999.0
2006-06-01 00:13:00,144.217,144.22,144.215,144.217,109099999.0
2006-06-01 00:14:00,144.213,144.213,144.196,144.201,87399998.0
2006-06-01 00:15:00,144.208,144.222,144.206,144.213,74900000.0
2006-06-01 00:16:00,144.214,144.216,144.2,144.203,162900000.0
2006-06-01 00:17:00,144.203,144.209,144.17,144.18,75200001.0
2006-06-01 00:18:00,144.182,144.186,144.171,144.173,119600003.0
2006-06-01 00:19:00,144.18,144.184,144.172,144.177,76799999.0
2006-06-01 00:20:00,144.181,144.181,144.131,144.168,85900000.0
2006-06-01 00:21:00,144.165,144.172,144.143,144.172,114600000.0
2006-06-01 00:22:00,144.166,144.172,144.141,144.172,150499997.0
2006-06-01 00:23:00,144.188,144.188,144.183,144.183,82799999.0
2006-06-01 00:24:00,144.187,144.193,144.177,144.177,111099997.0
2006-06-01 00:25:00,144.188,144.191,144.182,144.187,70900001.0
2006-06-01 00:26:00,144.18,144.19,144.18,144.19,25600000.0
2006-06-01 00:27:00,144.181,144.181,144.174,144.174,8100000.0
2006-06-01 00:28:00,144.155,144.159,144.145,144.145,130100003.0
2006-06-01 00:29:00,144.165,144.165,144.155,144.16,32500000.0
2006-06-01 00:30:00,144.16,144.165,144.155,144.16,67900000.0
2006-06-01 00:31:00,144.155,144.165,144.152,144.155,102299997.0
2006-06-01 00:32:00,144.154,144.17,144.134,144.17,108499998.0
2006-06-01 00:33:00,144.178,144.178,144.168,144.178,48900000.0
2006-06-01 00:34:00,144.173,144.173,144.127,144.156,128000002.0
2006-06-01 00:35:00,144.168,144.191,144.167,144.191,63300001.0
2006-06-01 00:36:00,144.196,144.207,144.196,144.198,70899998.0
2006-06-01 00:37:00,144.187,144.193,144.144,144.193,59400000.0
2006-06-01 00:38:00,144.18,144.18,144.136,144.17,61099998.0
2006-06-01 00:39:00,144.191,144.21,144.191,144.21,88200000.0
2006-06-01 00:40:00,144.189,144.189,144.159,144.187,72000002.0
2006-06-01 00:41:00,144.203,144.206,144.196,144.202,111900001.0
2006-06-01 00:42:00,144.195,144.205,144.195,144.2,86699999.0
2006-06-01 00:43:00,144.189,144.208,144.166,144.198,138799997.0
2006-06-01 00:44:00,144.184,144.198,144.161,144.197,99599999.0
2006-06-01 00:45:00,144.183,144.183,144.135,144.135,54400000.0
2006-06-01 00:46:00,144.151,144.168,144.118,144.118,27100000.0
2006-06-01 00:47:00,144.163,144.169,144.161,144.161,66599998.0
2006-06-01 00:48:00,144.162,144.165,144.155,144.165,56200000.0
2006-06-01 00:49:00,144.16,144.165,144.155,144.16,90099998.0
2006-06-01 00:50:00,144.142,144.142,144.095,144.095,133000002.0
2006-06-01 00:51:00,144.1,144.1,144.087,144.095,86300001.0
2006-06-01 00:52:00,144.095,144.102,144.09,144.1,39300000.0
2006-06-01 00:53:00,144.101,144.121,144.095,144.111,86400001.0
2006-06-01 00:54:00,144.114,144.114,144.076,144.114,173399999.0
2006-06-01 00:55:00,144.113,144.116,144.066,144.116,148900002.0
2006-06-01 00:56:00,144.117,144.117,144.088,144.111,117799999.0
2006-06-01 00:57:00,144.119,144.128,144.119,144.125,75800001.0
2006-06-01 00:58:00,144.132,144.138,144.125,144.13,83300001.0
2006-06-01 00:59:00,144.138,144.149,144.125,144.141,49500000.0
2006-06-01 01:00:00,144.136,144.15,144.106,144.15,50000000.0
2006-06-01 01:01:00,144.147,144.18,144.117,144.18,98199997.0
2006-06-01 01:02:00,144.201,144.201,144.187,144.188,75400000.0
2006-06-01 01:03:00,144.177,144.19,144.177,144.184,67200002.0
2006-06-01 01:04:00,144.173,144.177,144.168,144.171,80800000.0
2006-06-01 01:05:00,144.174,144.178,144.164,144.164,72699997.0
2006-06-01 01:06:00,144.174,144.192,144.168,144.186,142600000.0
2006-06-01 01:07:00,144.202,144.211,144.198,144.209,94299997.0
2006-06-01 01:08:00,144.217,144.217,144.199,144.216,130799998.0
2006-06-01 01:09:00,144.219,144.231,144.217,144.231,66499998.0
2006-06-01 01:10:00,144.235,144.245,144.22,144.22,119699999.0
2006-06-01 01:11:00,144.221,144.231,144.221,144.228,43100000.0
2006-06-01 01:12:00,144.237,144.237,144.226,144.226,222300003.0
2006-06-01 01:13:00,144.227,144.242,144.227,144.242,88000000.0
2006-06-01 01:14:00,144.246,144.259,144.244,144.25,105099998.0
2006-06-01 01:15:00,144.253,144.253,144.236,144.236,125299998.0
2006-06-01 01:16:00,144.243,144.256,144.236,144.255,115900000.0
2006-06-01 01:17:00,144.253,144.261,144.237,144.243,72400000.0
2006-06-01 01:18:00,144.247,144.247,144.237,144.247,63500000.0
2006-06-01 01:19:00,144.248,144.262,144.248,144.25,85600000.0
2006-06-01 01:20:00,144.244,144.244,144.225,144.24,57600000.0
2006-06-01 01:21:00,144.217,144.217,144.182,144.189,82800000.0
2006-06-01 01:22:00,144.201,144.218,144.198,144.212,79100000.0
2006-06-01 01:23:00,144.211,144.219,144.205,144.207,79200000.0
2006-06-01 01:24:00,144.205,144.206,144.193,144.193,96100000.0
2006-06-01 01:25:00,144.201,144.201,144.184,144.197,72500000.0
2006-06-01 01:26:00,144.192,144.195,144.178,144.192,117899999.0
2006-06-01 01:27:00,144.199,144.201,144.197,144.197,67900000.0
2006-06-01 01:28:00,144.188,144.194,144.181,144.188,125199999.0
2006-06-01 01:29:00,144.204,144.204,144.196,144.201,111099999.0
2006-06-01 01:30:00,144.197,144.198,144.181,144.198,175700002.0
2006-06-01 01:31:00,144.199,144.202,144.187,144.2,131700000.0
2006-06-01 01:32:00,144.189,144.203,144.185,144.2,137099996.0
2006-06-01 01:33:00,144.195,144.217,144.195,144.201,97800000.0
2006-06-01 01:34:00,144.206,144.222,144.195,144.198,118199998.0
2006-06-01 01:35:00,144.2,144.2,144.189,144.195,79200000.0
2006-06-01 01:36:00,144.188,144.193,144.185,144.193,66900000.0
2006-06-01 01:37:00,144.193,144.196,144.181,144.181,89899999.0
2006-06-01 01:38:00,144.183,144.194,144.183,144.194,52000000.0
2006-06-01 01:39:00,144.197,144.197,144.177,144.197,73800001.0
2006-06-01 01:40:00,144.195,144.195,144.181,144.194,123200001.0
2006-06-01 01:41:00,144.19,144.192,144.184,144.185,46500000.0
2006-06-01 01:42:00,144.193,144.197,144.186,144.188,117399998.0
2006-06-01 01:43:00,144.177,144.187,144.177,144.181,35599999.0
2006-06-01 01:44:00,144.184,144.193,144.18,144.183,72800000.0
2006-06-01 01:45:00,144.187,144.19,144.173,144.18,84099998.0
2006-06-01 01:46:00,144.17,144.18,144.16,144.174,100400000.0
2006-06-01 01:47:00,144.152,144.152,144.135,144.145,84699999.0
2006-06-01 01:48:00,144.132,144.15,144.132,144.15,102700003.0
2006-06-01 01:49:00,144.131,144.131,144.097,144.115,37900000.0
2006-06-01 01:50:00,144.117,144.136,144.117,144.136,68100000.0
2006-06-01 01:51:00,144.13,144.13,144.117,144.117,173400002.0
2006-06-01 01:52:00,144.12,144.126,144.113,144.124,86300000.0
2006-06-01 01:53:00,144.128,144.137,144.117,144.133,172099998.0
2006-06-01 01:54:00,144.139,144.164,144.139,144.152,108499999.0
2006-06-01 01:55:00,144.157,144.157,144.132,144.151,118299998.0
2006-06-01 01:56:00,144.145,144.153,144.141,144.153,190500002.0
2006-06-01 01:57:00,144.16,144.183,144.16,144.164,83400001.0
2006-06-01 01:58:00,144.172,144.188,144.172,144.186,67900002.0
2006-06-01 01:59:00,144.173,144.173,144.148,144.156,53399999.0
2006-06-01 02:00:00,144.151,144.173,144.138,144.173,48800000.0
2006-06-01 02:01:00,144.181,144.203,144.174,144.2,100700000.0
2006-06-01 02:02:00,144.199,144.21,144.188,144.2,124500001.0
2006-06-01 02:03:00,144.212,144.22,144.194,144.202,105200001.0
2006-06-01 02:04:00,144.216,144.229,144.215,144.215,127099999.0
2006-06-01 02:05:00,144.207,144.217,144.207,144.212,81499999.0
2006-06-01 02:06:00,144.218,144.23,144.216,144.225,56300000.0
2006-06-01 02:07:00,144.218,144.218,144.203,144.205,75399999.0
2006-06-01 02:08:00,144.199,144.199,144.178,144.183,52000000.0
2006-06-01 02:09:00,144.186,144.198,144.178,144.188,155500004.0
2006-06-01 02:10:00,144.184,144.195,144.184,144.188,42600000.0
2006-06-01 02:11:00,144.184,144.193,144.181,144.193,50499999.0
2006-06-01 02:12:00,144.186,144.191,144.181,144.191,46700000.0
2006-06-01 02:13:00,144.201,144.208,144.201,144.203,18900000.0
2006-06-01 02:14:00,144.195,144.196,144.186,144.188,141399998.0
2006-06-01 02:15:00,144.198,144.209,144.198,144.201,76799999.0
2006-06-01 02:16:00,144.2,144.205,144.169,144.171,65600000.0
2006-06-01 02:17:00,144.174,144.193,144.169,144.187,153600002.0
2006-06-01 02:18:00,144.174,144.174,144.151,144.174,152199999.0
2006-06-01 02:19:00,144.168,144.177,144.159,144.159,81799998.0
2006-06-01 02:20:00,144.147,144.152,144.127,144.137,67099999.0
2006-06-01 02:21:00,144.129,144.14,144.127,144.127,83300000.0
2006-06-01 02:22:00,144.129,144.138,144.121,144.127,60700000.0
2006-06-01 02:23:00,144.123,144.139,144.111,144.111,188099998.0
2006-06-01 02:24:00,144.116,144.121,144.092,144.12,103600000.0
2006-06-01 02:25:00,144.123,144.134,144.123,144.129,76800001.0
2006-06-01 02:26:00,144.13,144.137,144.13,144.137,69599998.0
2006-06-01 02:27:00,144.135,144.136,144.13,144.13,90600000.0
2006-06-01 02:28:00,144.133,144.136,144.105,144.11,82000000.0
2006-06-01 02:29:00,144.101,144.12,144.1,144.12,94500000.0
2006-06-01 02:30:00,144.127,144.135,144.113,144.126,170899997.0
2006-06-01 02:31:00,144.119,144.119,144.082,144.095,71100000.0
2006-06-01 02:32:00,144.092,144.099,144.077,144.085,96799999.0
2006-06-01 02:33:00,144.068,144.079,144.06,144.071,137200000.0
2006-06-01 02:34:00,144.047,144.047,144.017,144.026,97200002.0
2006-06-01 02:35:00,144.02,144.029,144.016,144.029,116999998.0
2006-06-01 02:36:00,144.022,144.04,144.016,144.035,129800002.0
2006-06-01 02:37:00,144.031,144.073,144.028,144.073,70499999.0
2006-06-01 02:38:00,144.071,144.077,144.056,144.072,122499998.0
2006-06-01 02:39:00,144.078,144.078,144.061,144.061,128899999.0
2006-06-01 02:40:00,144.065,144.074,144.064,144.073,55700000.0
2006-06-01 02:41:00,144.074,144.074,144.064,144.068,50300000.0
2006-06-01 02:42:00,144.068,144.082,144.06,144.065,215600002.0
2006-06-01 02:43:00,144.063,144.075,144.063,144.072,89400000.0
2006-06-01 02:44:00,144.083,144.1,144.083,144.1,18700000.0
2006-06-01 02:45:00,144.115,144.126,144.105,144.12,83900000.0
2006-06-01 02:46:00,144.115,144.115,144.075,144.081,84400000.0
2006-06-01 02:47:00,144.085,144.085,144.058,144.079,110799998.0
2006-06-01 02:48:00,144.079,144.081,144.061,144.069,76299999.0
2006-06-01 02:49:00,144.087,144.127,144.087,144.127,98299998.0
2006-06-01 02:50:00,144.131,144.131,144.078,144.092,122500000.0
2006-06-01 02:51:00,144.095,144.109,144.071,144.071,83199998.0
2006-06-01 02:52:00,144.072,144.082,144.062,144.074,187999997.0
2006-06-01 02:53:00,144.061,144.069,144.058,144.06,116400002.0
2006-06-01 02:54:00,144.054,144.055,144.034,144.034,98300000.0
2006-06-01 02:55:00,144.03,144.053,144.03,144.039,103099999.0
2006-06-01 02:56:00,144.051,144.058,144.042,144.042,159500002.0
2006-06-01 02:57:00,144.063,144.063,144.045,144.061,99600000.0
2006-06-01 02:58:00,144.055,144.055,144.045,144.053,76599997.0
2006-06-01 02:59:00,144.047,144.052,144.038,144.05,104300001.0
2006-06-01 03:00:00,144.057,144.069,144.05,144.064,111100001.0
2006-06-01 03:01:00,144.056,144.065,144.052,144.065,115799999.0
2006-06-01 03:02:00,144.062,144.066,144.015,144.015,96599998.0
2006-06-01 03:03:00,144.032,144.041,144.013,144.04,121500000.0
2006-06-01 03:04:00,144.036,144.043,144.021,144.042,132900000.0
2006-06-01 03:05:00,144.033,144.045,144.027,144.04,157499999.0
2006-06-01 03:06:00,144.043,144.056,144.041,144.05,150800002.0
2006-06-01 03:07:00,144.051,144.058,144.013,144.016,67400001.0
2006-06-01 03:08:00,144.002,144.017,143.997,144.014,102599999.0
2006-06-01 03:09:00,144.016,144.054,144.016,144.051,128299996.0
2006-06-01 03:10:00,144.041,144.041,144.027,144.027,8000000.0
2006-06-01 03:11:00,144.031,144.043,144.031,144.042,92900002.0
2006-06-01 03:12:00,144.042,144.048,144.032,144.041,157299997.0
2006-06-01 03:13:00,144.042,144.042,144.025,144.031,62399999.0
2006-06-01 03:14:00,144.031,144.04,144.017,144.024,80099998.0
2006-06-01 03:15:00,144.013,144.02,144.01,144.015,128400001.0
2006-06-01 03:16:00,144.018,144.052,144.018,144.035,116999999.0
2006-06-01 03:17:00,144.041,144.053,144.039,144.049,101200000.0
2006-06-01 03:18:00,144.058,144.068,144.047,144.055,100999999.0
2006-06-01 03:19:00,144.054,144.057,144.03,144.03,138800001.0
2006-06-01 03:20:00,144.013,144.025,143.992,143.997,159600002.0
2006-06-01 03:21:00,144.003,144.009,144.0,144.008,95000000.0
2006-06-01 03:22:00,144.005,144.017,144.005,144.009,79900000.0
2006-06-01 03:23:00,144.005,144.02,143.993,144.003,93900001.0
2006-06-01 03:24:00,144.001,144.001,143.934,143.935,85500000.0
2006-06-01 03:25:00,143.922,143.936,143.909,143.927,80199999.0
2006-06-01 03:26:00,143.933,143.947,143.93,143.942,37600000.0
2006-06-01 03:27:00,143.941,143.941,143.91,143.922,59199999.0
2006-06-01 03:28:00,143.926,143.931,143.914,143.914,43599999.0
2006-06-01 03:29:00,143.895,143.909,143.891,143.899,93700000.0
2006-06-01 03:30:00,143.891,143.912,143.891,143.912,78700000.0
2006-06-01 03:31:00,143.904,143.93,143.904,143.93,46400000.0
2006-06-01 03:32:00,143.925,143.926,143.908,143.908,73600000.0
2006-06-01 03:33:00,143.89,143.9,143.867,143.867,45100000.0
2006-06-01 03:34:00,143.869,143.89,143.869,143.878,69499997.0
2006-06-01 03:35:00,143.867,143.882,143.867,143.871,92900001.0
2006-06-01 03:36:00,143.875,143.882,143.869,143.873,58000000.0
2006-06-01 03:37:00,143.88,143.897,143.88,143.893,103300001.0
2006-06-01 03:38:00,143.887,143.906,143.887,143.905,94399998.0
2006-06-01 03:39:00,143.9,143.9,143.884,143.898,81200000.0
2006-06-01 03:40:00,143.886,143.886,143.878,143.884,49499999.0
2006-06-01 03:41:00,143.879,143.891,143.877,143.891,52600001.0
2006-06-01 03:42:00,143.895,143.897,143.888,143.897,165099998.0
2006-06-01 03:43:00,143.906,143.906,143.871,143.893,129600000.0
2006-06-01 03:44:00,143.89,143.899,143.882,143.882,78400000.0
2006-06-01 03:45:00,143.886,143.888,143.86,143.86,74300000.0
2006-06-01 03:46:00,143.853,143.864,143.853,143.86,133200002.0
2006-06-01 03:47:00,143.857,143.866,143.857,143.866,80700000.0
2006-06-01 03:48:00,143.876,143.884,143.855,143.884,89800001.0
2006-06-01 03:49:00,143.88,143.893,143.875,143.889,115300001.0
2006-06-01 03:50:00,143.902,143.92,143.902,143.912,90600000.0
2006-06-01 03:51:00,143.925,143.925,143.903,143.905,120200002.0
2006-06-01 03:52:00,143.907,143.909,143.877,143.877,77099999.0
2006-06-01 03:53:00,143.873,143.881,143.873,143.88,61799999.0
2006-06-01 03:54:00,143.882,143.891,143.882,143.886,162599999.0
2006-06-01 03:55:00,143.879,143.893,143.873,143.883,78499998.0
2006-06-01 03:56:00,143.871,143.902,143.857,143.902,127499999.0
2006-06-01 03:57:00,143.908,143.908,143.881,143.891,90199998.0
2006-06-01 03:58:00,143.884,143.884,143.864,143.864,78600000.0
2006-06-01 03:59:00,143.86,143.872,143.86,143.872,40800000.0
2006-06-01 04:00:00,143.879,143.9,143.879,143.891,127600000.0
2006-06-01 04:01:00,143.897,143.908,143.883,143.89,80899998.0
2006-06-01 04:02:00,143.897,143.919,143.892,143.892,63399999.0
2006-06-01 04:03:00,143.893,143.897,143.883,143.883,62100000.0
2006-06-01 04:04:00,143.884,143.886,143.884,143.886,53499998.0
2006-06-01 04:05:00,143.882,143.896,143.882,143.896,9600000.0
2006-06-01 04:06:00,143.897,143.897,143.887,143.894,72700002.0
2006-06-01 04:07:00,143.9,143.9,143.886,143.889,98300000.0
2006-06-01 04:08:00,143.894,143.894,143.874,143.88,101400000.0
2006-06-01 04:09:00,143.875,143.893,143.87,143.891,162300000.0
2006-06-01 04:10:00,143.895,143.895,143.888,143.891,50500001.0
2006-06-01 04:11:00,143.893,143.896,143.885,143.888,120200000.0
2006-06-01 04:12:00,143.892,143.916,143.892,143.903,19200000.0
2006-06-01 04:13:00,143.901,143.925,143.901,143.923,60600000.0
2006-06-01 04:14:00,143.934,143.963,143.934,143.963,13100000.0
2006-06-01 04:15:00,143.974,143.977,143.96,143.96,48800000.0
2006-06-01 04:16:00,143.952,143.964,143.949,143.949,52499999.0
2006-06-01 04:17:00,143.958,143.969,143.949,143.949,46500000.0
2006-06-01 04:18:00,143.935,143.941,143.935,143.94,73900000.0
2006-06-01 04:19:00,143.947,143.95,143.942,143.945,120600001.0
2006-06-01 04:20:00,143.941,143.941,143.892,143.892,82799999.0
2006-06-01 04:21:00,143.905,143.909,143.898,143.905,161800002.0
2006-06-01 04:22:00,143.898,143.913,143.895,143.9,80000000.0
2006-06-01 04:23:00,143.892,143.906,143.892,143.893,144600002.0
2006-06-01 04:24:00,143.886,143.889,143.886,143.889,1300000.0
2006-06-01 04:25:00,143.885,143.887,143.881,143.884,50300001.0
2006-06-01 04:26:00,143.884,143.903,143.879,143.903,44000000.0
2006-06-01 04:27:00,143.908,143.908,143.889,143.895,61099999.0
2006-06-01 04:28:00,143.888,143.89,143.876,143.881,147399998.0
2006-06-01 04:29:00,143.872,143.884,143.866,143.878,82499999.0
2006-06-01 04:30:00,143.892,143.902,143.892,143.902,74699999.0
2006-06-01 04:31:00,143.899,143.916,143.899,143.912,89499999.0
2006-06-01 04:32:00,143.921,143.926,143.917,143.919,94600001.0
2006-06-01 04:33:00,143.89,143.89,143.846,143.846,63000000.0
2006-06-01 04:34:00,143.833,143.85,143.832,143.848,138900001.0
2006-06-01 04:35:00,143.847,143.847,143.832,143.841,61600001.0
2006-06-01 04:36:00,143.838,143.842,143.827,143.827,84199999.0
2006-06-01 04:37:00,143.831,143.838,143.831,143.838,64700000.0
2006-06-01 04:38:00,143.846,143.846,143.825,143.828,160800003.0
2006-06-01 04:39:00,143.829,143.829,143.812,143.812,68699998.0
2006-06-01 04:40:00,143.822,143.836,143.822,143.832,47599999.0
2006-06-01 04:41:00,143.837,143.849,143.837,143.848,55099999.0
2006-06-01 04:42:00,143.84,143.863,143.84,143.851,137900000.0
2006-06-01 04:43:00,143.849,143.859,143.836,143.853,97900000.0
2006-06-01 04:44:00,143.885,143.897,143.853,143.865,137500000.0
2006-06-01 04:45:00,143.862,143.867,143.846,143.846,84000000.0
2006-06-01 04:46:00,143.85,143.858,143.846,143.858,114300002.0
2006-06-01 04:47:00,143.862,143.862,143.85,143.862,63099999.0
2006-06-01 04:48:00,143.866,143.866,143.844,143.853,87400000.0
2006-06-01 04:49:00,143.857,143.857,143.832,143.842,90200000.0
2006-06-01 04:50:00,143.829,143.829,143.828,143.828,31200000.0
2006-06-01 04:51:00,143.832,143.849,143.832,143.842,40900000.0
2006-06-01 04:52:00,143.833,143.847,143.831,143.838,147800003.0
2006-06-01 04:53:00,143.838,143.838,143.833,143.835,107699999.0
2006-06-01 04:54:00,143.837,143.844,143.83,143.832,105299999.0
2006-06-01 04:55:00,143.834,143.845,143.834,143.834,107099998.0
2006-06-01 04:56:00,143.835,143.842,143.828,143.828,210499996.0
2006-06-01 04:57:00,143.823,143.852,143.823,143.852,37600000.0
2006-06-01 04:58:00,143.863,143.866,143.832,143.855,103100000.0
2006-06-01 04:59:00,143.862,143.872,143.85,143.85,46700000.0
2006-06-01 05:00:00,143.843,143.852,143.841,143.844,55500000.0
2006-06-01 05:01:00,143.841,143.854,143.835,143.835,69899999.0
2006-06-01 05:02:00,143.832,143.848,143.828,143.839,162199998.0
2006-06-01 05:03:00,143.848,143.85,143.835,143.835,94000000.0
2006-06-01 05:04:00,143.833,143.849,143.831,143.848,126699999.0
2006-06-01 05:05:00,143.843,143.878,143.84,143.878,85200003.0
2006-06-01 05:06:00,143.883,143.885,143.862,143.862,56100001.0
2006-06-01 05:07:00,143.85,143.85,143.829,143.829,137000000.0
2006-06-01 05:08:00,143.836,143.856,143.836,143.847,23100000.0
2006-06-01 05:09:00,143.849,143.857,143.838,143.857,56800000.0
2006-06-01 05:10:00,143.863,143.877,143.863,143.873,48800000.0
2006-06-01 05:11:00,143.877,143.882,143.855,143.873,126199998.0
2006-06-01 05:12:00,143.885,143.888,143.879,143.882,39500000.0
2006-06-01 05:13:00,143.885,143.885,143.875,143.875,26999999.0
2006-06-01 05:14:00,143.884,143.89,143.873,143.885,137399999.0
2006-06-01 05:15:00,143.883,143.883,143.86,143.86,43199999.0
2006-06-01 05:16:00,143.864,143.876,143.856,143.864,106300000.0
2006-06-01 05:17:00,143.85,143.866,143.85,143.858,101999999.0
2006-06-01 05:18:00,143.871,143.871,143.868,143.87,61600000.0
2006-06-01 05:19:00,143.867,143.867,143.862,143.863,63900001.0
2006-06-01 05:20:00,143.875,143.879,143.873,143.876,99799997.0
2006-06-01 05:21:00,143.871,143.873,143.856,143.872,116100000.0
2006-06-01 05:22:00,143.865,143.882,143.862,143.881,116300000.0
2006-06-01 05:23:00,143.878,143.897,143.878,143.897,97199998.0
2006-06-01 05:24:00,143.894,143.905,143.889,143.905,70600000.0
2006-06-01 05:25:00,143.904,143.904,143.886,143.895,61600000.0
2006-06-01 05:26:00,143.898,143.903,143.889,143.889,152300001.0
2006-06-01 05:27:00,143.885,143.896,143.885,143.886,51300000.0
2006-06-01 05:28:00,143.871,143.871,143.85,143.86,28300000.0
2006-06-01 05:29:00,143.862,143.875,143.843,143.875,60599999.0
2006-06-01 05:30:00,143.871,143.871,143.85,143.851,136399998.0
2006-06-01 05:31:00,143.849,143.857,143.837,143.84,102800000.0
2006-06-01 05:32:00,143.845,143.845,143.822,143.822,80699999.0
2006-06-01 05:33:00,143.842,143.846,143.835,143.84,79899998.0
2006-06-01 05:34:00,143.827,143.84,143.824,143.824,130199999.0
2006-06-01 05:35:00,143.831,143.834,143.822,143.834,80699998.0
2006-06-01 05:36:00,143.829,143.843,143.825,143.832,62300000.0
2006-06-01 05:37:00,143.825,143.828,143.824,143.824,30100000.0
2006-06-01 05:38:00,143.824,143.836,143.818,143.818,154300004.0
2006-06-01 05:39:00,143.821,143.83,143.821,143.83,89000001.0
2006-06-01 05:40:00,143.834,143.856,143.834,143.848,183699999.0
2006-06-01 05:41:00,143.847,143.86,143.846,143.846,40400000.0
2006-06-01 05:42:00,143.842,143.868,143.842,143.854,100000002.0
2006-06-01 05:43:00,143.856,143.864,143.848,143.85,109999998.0
2006-06-01 05:44:00,143.853,143.86,143.844,143.845,88800000.0
2006-06-01 05:45:00,143.846,143.872,143.845,143.872,165500002.0
2006-06-01 05:46:00,143.861,143.863,143.855,143.86,109599999.0
2006-06-01 05:47:00,143.873,143.889,143.871,143.878,98900000.0
2006-06-01 05:48:00,143.876,143.876,143.849,143.85,92299998.0
2006-06-01 05:49:00,143.849,143.849,143.837,143.839,134599999.0
2006-06-01 05:50:00,143.835,143.844,143.828,143.83,204299996.0
2006-06-01 05:51:00,143.83,143.839,143.823,143.823,92700000.0
2006-06-01 05:52:00,143.819,143.831,143.819,143.82,125899998.0
2006-06-01 05:53:00,143.823,143.844,143.823,143.826,164499998.0
2006-06-01 05:54:00,143.82,143.827,143.804,143.825,76799999.0
2006-06-01 05:55:00,143.816,143.819,143.787,143.787,83600000.0
2006-06-01 05:56:00,143.788,143.816,143.788,143.812,182099997.0
2006-06-01 05:57:00,143.819,143.841,143.819,143.835,45200000.0
2006-06-01 05:58:00,143.83,143.846,143.817,143.832,90500000.0
2006-06-01 05:59:00,143.82,143.831,143.813,143.825,91700000.0
2006-06-01 06:00:00,143.819,143.834,143.807,143.814,86699998.0
2006-06-01 06:01:00,143.806,143.816,143.794,143.803,149500001.0
2006-06-01 06:02:00,143.812,143.82,143.772,143.772,174700000.0
2006-06-01 06:03:00,143.767,143.768,143.721,143.721,113100000.0
2006-06-01 06:04:00,143.737,143.739,143.729,143.729,30700000.0
2006-06-01 06:05:00,143.74,143.74,143.713,143.717,59200000.0
2006-06-01 06:06:00,143.705,143.733,143.705,143.73,141399999.0
2006-06-01 06:07:00,143.726,143.744,143.722,143.722,101799999.0
2006-06-01 06:08:00,143.722,143.738,143.713,143.738,74399999.0
2006-06-01 06:09:00,143.748,143.766,143.748,143.759,44500000.0
2006-06-01 06:10:00,143.757,143.761,143.752,143.755,86400000.0
2006-06-01 06:11:00,143.757,143.761,143.753,143.753,167200002.0
2006-06-01 06:12:00,143.757,143.759,143.74,143.745,167299999.0
2006-06-01 06:13:00,143.74,143.748,143.736,143.736,82800002.0
2006-06-01 06:14:00,143.751,143.757,143.75,143.752,31800000.0
2006-06-01 06:15:00,143.753,143.769,143.744,143.763,110600001.0
2006-06-01 06:16:00,143.766,143.771,143.755,143.766,66400000.0
2006-06-01 06:17:00,143.772,143.787,143.772,143.786,31900000.0
2006-06-01 06:18:00,143.774,143.779,143.767,143.772,23600000.0
2006-06-01 06:19:00,143.775,143.779,143.766,143.767,51500000.0
2006-06-01 06:20:00,143.771,143.784,143.771,143.784,9600000.0
2006-06-01 06:21:00,143.781,143.791,143.779,143.791,95099999.0
2006-06-01 06:22:00,143.822,143.822,143.788,143.8,73499999.0
2006-06-01 06:23:00,143.805,143.807,143.788,143.795,84200000.0
2006-06-01 06:24:00,143.802,143.812,143.794,143.8,141999999.0
2006-06-01 06:25:00,143.803,143.806,143.79,143.802,33600000.0
2006-06-01 06:26:00,143.801,143.807,143.794,143.798,99100001.0
2006-06-01 06:27:00,143.799,143.817,143.788,143.817,87400000.0
2006-06-01 06:28:00,143.828,143.829,143.803,143.803,102000002.0
2006-06-01 06:29:00,143.816,143.824,143.815,143.815,83699999.0
2006-06-01 06:30:00,143.802,143.804,143.783,143.787,133399998.0
2006-06-01 06:31:00,143.773,143.779,143.754,143.776,127100001.0
2006-06-01 06:32:00,143.782,143.785,143.733,143.744,121399999.0
2006-06-01 06:33:00,143.744,143.777,143.744,143.776,46400000.0
2006-06-01 06:34:00,143.782,143.791,143.773,143.79,83099999.0
2006-06-01 06:35:00,143.798,143.805,143.792,143.802,80700001.0
2006-06-01 06:36:00,143.799,143.824,143.799,143.808,58400001.0
2006-06-01 06:37:00,143.806,143.81,143.794,143.81,102400002.0
2006-06-01 06:38:00,143.802,143.802,143.773,143.776,92699998.0
2006-06-01 06:39:00,143.776,143.818,143.776,143.797,123100000.0
2006-06-01 06:40:00,143.796,143.813,143.796,143.803,211300001.0
2006-06-01 06:41:00,143.794,143.797,143.784,143.787,92199999.0
2006-06-01 06:42:00,143.784,143.799,143.779,143.786,50800000.0
2006-06-01 06:43:00,143.79,143.809,143.79,143.797,86399999.0
2006-06-01 06:44:00,143.811,143.818,143.804,143.804,71900000.0
2006-06-01 06:45:00,143.807,143.811,143.792,143.8,69200000.0
2006-06-01 06:46:00,143.798,143.799,143.786,143.786,129899999.0
2006-06-01 06:47:00,143.797,143.798,143.797,143.798,23200000.0
2006-06-01 06:48:00,143.799,143.802,143.793,143.801,134700003.0
2006-06-01 06:49:00,143.804,143.827,143.804,143.815,155800001.0
2006-06-01 06:50:00,143.821,143.829,143.815,143.821,215800001.0
2006-06-01 06:51:00,143.819,143.825,143.806,143.809,204000001.0
2006-06-01 06:52:00,143.8,143.803,143.793,143.793,107299997.0
2006-06-01 06:53:00,143.805,143.81,143.786,143.786,102899997.0
2006-06-01 06:54:00,143.784,143.794,143.782,143.786,168100000.0
2006-06-01 06:55:00,143.78,143.786,143.777,143.785,133499999.0
2006-06-01 06:56:00,143.792,143.792,143.773,143.773,121200000.0
2006-06-01 06:57:00,143.766,143.775,143.755,143.775,130299999.0
2006-06-01 06:58:00,143.784,143.822,143.784,143.822,143900002.0
2006-06-01 06:59:00,143.825,143.826,143.804,143.817,121499999.0
2006-06-01 07:00:00,143.834,143.838,143.826,143.83,155399997.0
2006-06-01 07:01:00,143.823,143.829,143.815,143.815,53499999.0
2006-06-01 07:02:00,143.813,143.831,143.813,143.818,23300000.0
2006-06-01 07:03:00,143.811,143.811,143.781,143.783,145400001.0
2006-06-01 07:04:00,143.78,143.785,143.774,143.78,137599998.0
2006-06-01 07:05:00,143.768,143.783,143.768,143.773,66399999.0
2006-06-01 07:06:00,143.775,143.794,143.775,143.791,157999998.0
2006-06-01 07:07:00,143.796,143.796,143.783,143.792,56499999.0
2006-06-01 07:08:00,143.792,143.795,143.779,143.79,69499999.0
2006-06-01 07:09:00,143.793,143.796,143.779,143.782,138500002.0
2006-06-01 07:10:00,143.783,143.796,143.783,143.796,88199999.0
2006-06-01 07:11:00,143.795,143.795,143.784,143.793,81600001.0
2006-06-01 07:12:00,143.795,143.802,143.793,143.798,105099998.0
2006-06-01 07:13:00,143.802,143.814,143.802,143.804,28800000.0
2006-06-01 07:14:00,143.798,143.818,143.798,143.818,104300000.0
2006-06-01 07:15:00,143.811,143.829,143.811,143.815,53700000.0
2006-06-01 07:16:00,143.819,143.836,143.819,143.819,63000000.0
2006-06-01 07:17:00,143.815,143.831,143.809,143.817,92100001.0
2006-06-01 07:18:00,143.811,143.819,143.806,143.819,76300001.0
2006-06-01 07:19:00,143.831,143.835,143.821,143.834,100100000.0
2006-06-01 07:20:00,143.825,143.839,143.825,143.839,94400002.0
2006-06-01 07:21:00,143.836,143.836,143.817,143.817,89399999.0
2006-06-01 07:22:00,143.821,143.829,143.821,143.822,65800001.0
2006-06-01 07:23:00,143.832,143.832,143.824,143.831,94699999.0
2006-06-01 07:24:00,143.84,143.858,143.84,143.858,59000001.0
2006-06-01 07:25:00,143.845,143.847,143.837,143.839,112799999.0
2006-06-01 07:26:00,143.845,143.849,143.83,143.839,69700000.0
2006-06-01 07:27:00,143.843,143.849,143.821,143.827,66800000.0
2006-06-01 07:28:00,143.842,143.848,143.834,143.834,120699999.0
2006-06-01 07:29:00,143.83,143.848,143.83,143.847,82999998.0
2006-06-01 07:30:00,143.846,143.848,143.841,143.848,68400002.0
2006-06-01 07:31:00,143.851,143.858,143.851,143.851,174600000.0
2006-06-01 07:32:00,143.845,143.855,143.801,143.804,138300001.0
2006-06-01 07:33:00,143.796,143.814,143.787,143.807,49900000.0
2006-06-01 07:34:00,143.829,143.836,143.825,143.83,72699998.0
2006-06-01 07:35:00,143.814,143.814,143.794,143.811,63800000.0
2006-06-01 07:36:00,143.815,143.815,143.8,143.803,64000000.0
2006-06-01 07:37:00,143.805,143.812,143.785,143.785,77299999.0
2006-06-01 07:38:00,143.781,143.795,143.781,143.782,93499999.0
2006-06-01 07:39:00,143.781,143.793,143.773,143.785,124200002.0
2006-06-01 07:40:00,143.779,143.786,143.777,143.785,65600000.0
2006-06-01 07:41:00,143.779,143.784,143.773,143.784,133000003.0
2006-06-01 07:42:00,143.783,143.789,143.773,143.786,86900001.0
2006-06-01 07:43:00,143.785,143.792,143.772,143.781,92799999.0
2006-06-01 07:44:00,143.778,143.791,143.772,143.791,82699997.0
2006-06-01 07:45:00,143.79,143.803,143.79,143.796,150399996.0
2006-06-01 07:46:00,143.79,143.806,143.789,143.806,103300000.0
2006-06-01 07:47:00,143.816,143.823,143.816,143.819,77099999.0
2006-06-01 07:48:00,143.813,143.829,143.813,143.826,78299999.0
2006-06-01 07:49:00,143.829,143.829,143.816,143.823,87499999.0
2006-06-01 07:50:00,143.833,143.833,143.827,143.833,118600001.0
2006-06-01 07:51:00,143.829,143.846,143.829,143.846,25500000.0
2006-06-01 07:52:00,143.84,143.842,143.831,143.831,32000000.0
2006-06-01 07:53:00,143.842,143.846,143.825,143.83,97399999.0
2006-06-01 07:54:00,143.833,143.846,143.833,143.84,28700000.0
2006-06-01 07:55:00,143.839,143.854,143.839,143.853,90899999.0
2006-06-01 07:56:00,143.849,143.875,143.848,143.857,181899996.0
2006-06-01 07:57:00,143.866,143.87,143.819,143.819,73900000.0
2006-06-01 07:58:00,143.823,143.84,143.821,143.833,78600000.0
2006-06-01 07:59:00,143.818,143.818,143.801,143.805,78900000.0
2006-06-01 08:00:00,143.804,143.809,143.804,143.808,125599999.0
2006-06-01 08:01:00,143.804,143.826,143.793,143.826,32300000.0
2006-06-01 08:02:00,143.835,143.835,143.806,143.806,37600000.0
2006-06-01 08:03:00,143.807,143.807,143.792,143.805,127500002.0
2006-06-01 08:04:00,143.822,143.833,143.812,143.825,133499998.0
2006-06-01 08:05:00,143.832,143.843,143.832,143.843,40100000.0
2006-06-01 08:06:00,143.843,143.86,143.835,143.846,52900000.0
2006-06-01 08:07:00,143.85,143.875,143.85,143.872,129499997.0
2006-06-01 08:08:00,143.881,143.888,143.858,143.883,126899997.0
2006-06-01 08:09:00,143.888,143.893,143.888,143.892,58399999.0
2006-06-01 08:10:00,143.9,143.907,143.88,143.88,102199998.0
2006-06-01 08:11:00,143.878,143.878,143.858,143.868,86300000.0
2006-06-01 08:12:00,143.884,143.898,143.878,143.89,108400002.0
2006-06-01 08:13:00,143.884,143.899,143.884,143.892,123500001.0
2006-06-01 08:14:00,143.884,143.884,143.876,143.88,37600000.0
2006-06-01 08:15:00,143.871,143.876,143.862,143.872,78900000.0
2006-06-01 08:16:00,143.874,143.91,143.874,143.9,114000001.0
2006-06-01 08:17:00,143.888,143.892,143.87,143.892,120800001.0
2006-06-01 08:18:00,143.882,143.889,143.876,143.876,65900000.0
2006-06-01 08:19:00,143.877,143.877,143.862,143.862,52700000.0
2006-06-01 08:20:00,143.853,143.86,143.836,143.836,89099999.0
2006-06-01 08:21:00,143.837,143.853,143.837,143.84,82700000.0
2006-06-01 08:22:00,143.853,143.876,143.853,143.876,66800000.0
2006-06-01 08:23:00,143.863,143.89,143.863,143.89,115300001.0
2006-06-01 08:24:00,143.884,143.905,143.876,143.905,114299999.0
2006-06-01 08:25:00,143.905,143.905,143.877,143.886,83499999.0
2006-06-01 08:26:00,143.892,143.892,143.859,143.859,97299999.0
2006-06-01 08:27:00,143.869,143.874,143.857,143.857,65999999.0
2006-06-01 08:28:00,143.871,143.891,143.866,143.866,136400000.0
2006-06-01 08:29:00,143.872,143.875,143.845,143.845,50500000.0
2006-06-01 08:30:00,143.849,143.858,143.838,143.842,87900000.0
2006-06-01 08:31:00,143.857,143.873,143.857,143.873,41800000.0
2006-06-01 08:32:00,143.876,143.886,143.867,143.876,87299999.0
2006-06-01 08:33:00,143.88,143.895,143.88,143.89,48100000.0
2006-06-01 08:34:00,143.887,143.902,143.88,143.88,114800000.0
2006-06-01 08:35:00,143.873,143.887,143.867,143.867,139100001.0
2006-06-01 08:36:00,143.873,143.89,143.873,143.877,107000001.0
2006-06-01 08:37:00,143.895,143.903,143.88,143.89,224599999.0
2006-06-01 08:38:00,143.887,143.897,143.884,143.893,39200000.0
2006-06-01 08:39:00,143.882,143.899,143.879,143.879,147299999.0
2006-06-01 08:40:00,143.88,143.906,143.879,143.906,114799998.0
2006-06-01 08:41:00,143.902,143.906,143.892,143.9,128299998.0
2006-06-01 08:42:00,143.896,143.896,143.879,143.887,95300002.0
2006-06-01 08:43:00,143.877,143.88,143.87,143.871,105899999.0
2006-06-01 08:44:00,143.866,143.866,143.848,143.85,81700000.0
2006-06-01 08:45:00,143.852,143.863,143.851,143.851,106400003.0
2006-06-01 08:46:00,143.841,143.855,143.84,143.855,61500000.0
2006-06-01 08:47:00,143.854,143.861,143.847,143.85,110600001.0
2006-06-01 08:48:00,143.844,143.854,143.838,143.847,91099997.0
2006-06-01 08:49:00,143.832,143.853,143.832,143.853,87899999.0
2006-06-01 08:50:00,143.865,143.871,143.851,143.867,48000000.0
2006-06-01 08:51:00,143.869,143.869,143.85,143.867,101700001.0
2006-06-01 08:52:00,143.863,143.87,143.857,143.866,117099998.0
2006-06-01 08:53:00,143.859,143.867,143.857,143.864,61100000.0
2006-06-01 08:54:00,143.857,143.869,143.854,143.855,102199999.0
2006-06-01 08:55:00,143.877,143.887,143.875,143.878,148100000.0
2006-06-01 08:56:00,143.88,143.88,143.87,143.87,88700002.0
2006-06-01 08:57:00,143.868,143.876,143.859,143.859,74200000.0
2006-06-01 08:58:00,143.859,143.859,143.845,143.845,59700000.0
2006-06-01 08:59:00,143.846,143.86,143.843,143.858,222000000.0
2006-06-01 09:00:00,143.866,143.894,143.866,143.885,54799999.0
2006-06-01 09:01:00,143.892,143.895,143.85,143.85,60800000.0
2006-06-01 09:02:00,143.845,143.856,143.835,143.845,99300000.0
2006-06-01 09:03:00,143.852,143.854,143.844,143.847,99600002.0
2006-06-01 09:04:00,143.85,143.86,143.841,143.843,54700000.0
2006-06-01 09:05:00,143.844,143.854,143.844,143.854,72399999.0
2006-06-01 09:06:00,143.861,143.871,143.849,143.867,147300002.0
2006-06-01 09:07:00,143.869,143.887,143.864,143.883,85600000.0
2006-06-01 09:08:00,143.874,143.881,143.874,143.88,95900000.0
2006-06-01 09:09:00,143.88,143.887,143.87,143.887,68000001.0
2006-06-01 09:10:00,143.87,143.87,143.858,143.865,83399999.0
2006-06-01 09:11:00,143.871,143.881,143.858,143.879,129999999.0
2006-06-01 09:12:00,143.881,143.885,143.859,143.859,132999996.0
2006-06-01 09:13:00,143.855,143.859,143.85,143.85,91500002.0
2006-06-01 09:14:00,143.844,143.919,143.844,143.919,86900000.0
2006-06-01 09:15:00,143.936,143.954,143.919,143.919,76500000.0
2006-06-01 09:16:00,143.917,143.924,143.905,143.924,76499998.0
2006-06-01 09:17:00,143.948,143.991,143.948,143.97,84000000.0
2006-06-01 09:18:00,143.97,144.005,143.962,144.005,55600000.0
2006-06-01 09:19:00,144.006,144.01,143.982,143.982,62700001.0
2006-06-01 09:20:00,143.975,143.994,143.974,143.994,70300001.0
2006-06-01 09:21:00,143.99,143.99,143.967,143.967,62600001.0
2006-06-01 09:22:00,143.982,144.03,143.982,144.028,119999999.0
2006-06-01 09:23:00,144.029,144.029,143.995,143.995,85499998.0
2006-06-01 09:24:00,143.998,144.012,143.993,144.003,122299999.0
2006-06-01 09:25:00,144.001,144.02,144.001,144.017,125699999.0
2006-06-01 09:26:00,144.012,144.022,144.005,144.013,176399999.0
2006-06-01 09:27:00,144.014,144.016,143.999,144.011,123500001.0
2006-06-01 09:28:00,144.007,144.01,143.98,143.985,50800000.0
2006-06-01 09:29:00,143.984,144.012,143.984,143.997,104900001.0
2006-06-01 09:30:00,144.013,144.036,144.013,144.036,28800000.0
2006-06-01 09:31:00,144.043,144.066,144.043,144.062,74200001.0
2006-06-01 09:32:00,144.069,144.077,144.055,144.064,124700003.0
2006-06-01 09:33:00,144.068,144.107,144.062,144.107,100399999.0
2006-06-01 09:34:00,144.111,144.13,144.092,144.092,62199999.0
2006-06-01 09:35:00,144.087,144.101,144.079,144.093,81500000.0
2006-06-01 09:36:00,144.125,144.196,144.125,144.174,109400001.0
2006-06-01 09:37:00,144.157,144.157,144.091,144.091,84800000.0
2006-06-01 09:38:00,144.106,144.112,144.086,144.105,58500000.0
2006-06-01 09:39:00,144.08,144.094,144.037,144.037,163799999.0
2006-06-01 09:40:00,144.042,144.068,144.042,144.065,59400002.0
2006-06-01 09:41:00,144.055,144.055,144.012,144.012,95599999.0
2006-06-01 09:42:00,144.01,144.01,143.976,143.976,78800000.0
2006-06-01 09:43:00,143.964,143.986,143.964,143.98,58899999.0
2006-06-01 09:44:00,143.995,144.026,143.995,144.014,95499999.0
2006-06-01 09:45:00,144.024,144.05,144.024,144.042,102400000.0
2006-06-01 09:46:00,144.038,144.046,144.033,144.046,106999999.0
2006-06-01 09:47:00,144.048,144.135,144.039,144.135,115899999.0
2006-06-01 09:48:00,144.145,144.151,144.118,144.131,113899999.0
2006-06-01 09:49:00,144.147,144.147,144.123,144.123,176799999.0
2006-06-01 09:50:00,144.113,144.132,144.108,144.119,67699999.0
2006-06-01 09:51:00,144.113,144.118,144.095,144.118,111200001.0
2006-06-01 09:52:00,144.123,144.123,144.105,144.105,174199997.0
2006-06-01 09:53:00,144.119,144.126,144.095,144.1,96000000.0
2006-06-01 09:54:00,144.101,144.124,144.101,144.113,44800000.0
2006-06-01 09:55:00,144.1,144.116,144.1,144.112,64800001.0
2006-06-01 09:56:00,144.102,144.106,144.093,144.095,97800000.0
2006-06-01 09:57:00,144.079,144.097,144.077,144.088,99599999.0
2006-06-01 09:58:00,144.062,144.074,144.047,144.057,132100000.0
2006-06-01 09:59:00,144.049,144.066,144.048,144.066,96800000.0
2006-06-01 10:00:00,144.069,144.113,144.065,144.105,139800004.0
2006-06-01 10:01:00,144.105,144.196,144.105,144.196,103299999.0
2006-06-01 10:02:00,144.2,144.222,144.199,144.222,185299996.0
2006-06-01 10:03:00,144.213,144.216,144.193,144.21,91199999.0
2006-06-01 10:04:00,144.201,144.204,144.182,144.185,89899999.0
2006-06-01 10:05:00,144.194,144.211,144.194,144.201,62700000.0
2006-06-01 10:06:00,144.206,144.231,144.206,144.222,99100001.0
2006-06-01 10:07:00,144.227,144.236,144.205,144.22,39200000.0
2006-06-01 10:08:00,144.229,144.229,144.223,144.223,41600001.0
2006-06-01 10:09:00,144.22,144.223,144.209,144.216,77300000.0
2006-06-01 10:10:00,144.218,144.223,144.209,144.213,126200001.0
2006-06-01 10:11:00,144.213,144.224,144.21,144.21,118600000.0
2006-06-01 10:12:00,144.201,144.201,144.17,144.17,169800000.0
2006-06-01 10:13:00,144.159,144.172,144.153,144.17,85600000.0
2006-06-01 10:14:00,144.159,144.182,144.151,144.182,73800000.0
2006-06-01 10:15:00,144.189,144.196,144.158,144.158,87999999.0
2006-06-01 10:16:00,144.156,144.167,144.135,144.135,91900002.0
2006-06-01 10:17:00,144.127,144.157,144.126,144.155,100700002.0
2006-06-01 10:18:00,144.162,144.169,144.141,144.145,142999999.0
2006-06-01 10:19:00,144.147,144.159,144.147,144.154,164199998.0
2006-06-01 10:20:00,144.152,144.153,144.122,144.145,214099999.0
2006-06-01 10:21:00,144.136,144.146,144.127,144.131,132699998.0
2006-06-01 10:22:00,144.129,144.134,144.119,144.126,197000001.0
2006-06-01 10:23:00,144.135,144.17,144.135,144.17,38600000.0
2006-06-01 10:24:00,144.169,144.173,144.154,144.154,69599999.0
2006-06-01 10:25:00,144.152,144.154,144.141,144.144,148499996.0
2006-06-01 10:26:00,144.135,144.136,144.119,144.119,100000000.0
2006-06-01 10:27:00,144.117,144.135,144.113,144.135,72199999.0
2006-06-01 10:28:00,144.127,144.138,144.124,144.138,94000001.0
2006-06-01 10:29:00,144.142,144.142,144.122,144.135,76100001.0
2006-06-01 10:30:00,144.136,144.136,144.112,144.119,142300002.0
2006-06-01 10:31:00,144.121,144.121,144.101,144.103,74800000.0
2006-06-01 10:32:00,144.097,144.101,144.071,144.088,148700001.0
2006-06-01 10:33:00,144.089,144.097,144.081,144.081,48300000.0
2006-06-01 10:34:00,144.072,144.08,144.069,144.08,124499998.0
2006-06-01 10:35:00,144.084,144.099,144.077,144.09,149899999.0
2006-06-01 10:36:00,144.091,144.107,144.091,144.097,120900001.0
2006-06-01 10:37:00,144.096,144.098,144.08,144.097,124700001.0
2006-06-01 10:38:00,144.103,144.115,144.103,144.104,107800000.0
2006-06-01 10:39:00,144.109,144.115,144.1,144.112,71600000.0
2006-06-01 10:40:00,144.109,144.118,144.096,144.114,62099999.0
2006-06-01 10:41:00,144.11,144.126,144.11,144.12,132099998.0
2006-06-01 10:42:00,144.119,144.132,144.119,144.125,121100000.0
2006-06-01 10:43:00,144.135,144.142,144.117,144.117,134800000.0
2006-06-01 10:44:00,144.124,144.134,144.113,144.126,92500000.0
2006-06-01 10:45:00,144.133,144.135,144.105,144.113,115000001.0
2006-06-01 10:46:00,144.121,144.131,144.118,144.118,110299998.0
2006-06-01 10:47:00,144.119,144.121,144.106,144.121,126800000.0
2006-06-01 10:48:00,144.115,144.115,144.091,144.098,49499999.0
2006-06-01 10:49:00,144.103,144.124,144.096,144.124,57000000.0
2006-06-01 10:50:00,144.132,144.141,144.126,144.133,129400000.0
2006-06-01 10:51:00,144.135,144.135,144.116,144.123,92400001.0
2006-06-01 10:52:00,144.12,144.128,144.118,144.118,36700000.0
2006-06-01 10:53:00,144.129,144.133,144.113,144.117,78100000.0
2006-06-01 10:54:00,144.114,144.144,144.114,144.137,159699999.0
2006-06-01 10:55:00,144.141,144.145,144.124,144.131,92700000.0
2006-06-01 10:56:00,144.151,144.153,144.135,144.153,157200001.0
2006-06-01 10:57:00,144.166,144.178,144.165,144.178,147500002.0
2006-06-01 10:58:00,144.177,144.177,144.159,144.159,36000000.0
2006-06-01 10:59:00,144.158,144.166,144.154,144.161,94899999.0
2006-06-01 11:00:00,144.174,144.174,144.155,144.155,44800000.0
2006-06-01 11:01:00,144.15,144.168,144.15,144.168,135999996.0
2006-06-01 11:02:00,144.188,144.201,144.18,144.201,140900003.0
2006-06-01 11:03:00,144.208,144.226,144.204,144.216,131099999.0
2006-06-01 11:04:00,144.229,144.251,144.229,144.245,123800003.0
2006-06-01 11:05:00,144.247,144.247,144.222,144.232,75100001.0
2006-06-01 11:06:00,144.243,144.258,144.243,144.258,82500001.0
2006-06-01 11:07:00,144.264,144.264,144.236,144.245,94699999.0
2006-06-01 11:08:00,144.244,144.244,144.233,144.24,70300000.0
2006-06-01 11:09:00,144.247,144.251,144.24,144.248,119899999.0
2006-06-01 11:10:00,144.243,144.249,144.228,144.228,65900001.0
2006-06-01 11:11:00,144.229,144.255,144.229,144.246,64599999.0
2006-06-01 11:12:00,144.252,144.262,144.244,144.251,97999999.0
2006-06-01 11:13:00,144.248,144.25,144.241,144.245,86700000.0
2006-06-01 11:14:00,144.245,144.254,144.245,144.253,52200000.0
2006-06-01 11:15:00,144.238,144.26,144.238,144.26,71700001.0
2006-06-01 11:16:00,144.246,144.26,144.237,144.26,110199999.0
2006-06-01 11:17:00,144.27,144.27,144.233,144.261,90200000.0
2006-06-01 11:18:00,144.275,144.275,144.254,144.27,203999996.0
2006-06-01 11:19:00,144.27,144.271,144.259,144.266,85899998.0
2006-06-01 11:20:00,144.261,144.262,144.245,144.245,65600000.0
2006-06-01 11:21:00,144.243,144.248,144.238,144.238,76700000.0
2006-06-01 11:22:00,144.23,144.249,144.225,144.249,89799999.0
2006-06-01 11:23:00,144.253,144.264,144.253,144.263,124099998.0
2006-06-01 11:24:00,144.265,144.265,144.249,144.257,117700003.0
2006-06-01 11:25:00,144.26,144.278,144.255,144.27,160900001.0
2006-06-01 11:26:00,144.275,144.29,144.266,144.29,50700000.0
2006-06-01 11:27:00,144.293,144.295,144.275,144.291,131099996.0
2006-06-01 11:28:00,144.291,144.292,144.273,144.281,98700000.0
2006-06-01 11:29:00,144.283,144.284,144.263,144.263,72399998.0
2006-06-01 11:30:00,144.263,144.272,144.251,144.251,64900001.0
2006-06-01 11:31:00,144.244,144.268,144.244,144.265,110899997.0
2006-06-01 11:32:00,144.267,144.272,144.259,144.263,37200000.0
2006-06-01 11:33:00,144.266,144.266,144.249,144.255,68000000.0
2006-06-01 11:34:00,144.262,144.264,144.25,144.251,122199999.0
2006-06-01 11:35:00,144.246,144.264,144.245,144.245,100400000.0
2006-06-01 11:36:00,144.262,144.269,144.252,144.268,83299999.0
2006-06-01 11:37:00,144.267,144.272,144.262,144.265,110299999.0
2006-06-01 11:38:00,144.265,144.273,144.258,144.269,73599999.0
2006-06-01 11:39:00,144.265,144.265,144.252,144.265,122900001.0
2006-06-01 11:40:00,144.258,144.26,144.252,144.255,76299998.0
2006-06-01 11:41:00,144.255,144.264,144.251,144.255,128999999.0
2006-06-01 11:42:00,144.255,144.267,144.255,144.267,59200000.0
2006-06-01 11:43:00,144.272,144.272,144.253,144.259,103700000.0
2006-06-01 11:44:00,144.27,144.276,144.263,144.264,115800000.0
2006-06-01 11:45:00,144.262,144.269,144.247,144.265,115600000.0
2006-06-01 11:46:00,144.257,144.287,144.257,144.285,144300002.0
2006-06-01 11:47:00,144.29,144.327,144.29,144.3,80600000.0
2006-06-01 11:48:00,144.291,144.305,144.276,144.294,159600000.0
2006-06-01 11:49:00,144.283,144.283,144.268,144.275,121800000.0
2006-06-01 11:50:00,144.26,144.287,144.26,144.283,130800001.0
2006-06-01 11:51:00,144.265,144.303,144.265,144.302,143100002.0
2006-06-01 11:52:00,144.289,144.294,144.282,144.282,70300002.0
2006-06-01 11:53:00,144.292,144.302,144.29,144.302,64400000.0
2006-06-01 11:54:00,144.305,144.306,144.286,144.289,83299998.0
2006-06-01 11:55:00,144.295,144.295,144.28,144.28,104800000.0
2006-06-01 11:56:00,144.279,144.279,144.262,144.266,82500000.0
2006-06-01 11:57:00,144.269,144.278,144.265,144.278,91100000.0
2006-06-01 11:58:00,144.275,144.275,144.267,144.27,90499998.0
2006-06-01 11:59:00,144.276,144.288,144.27,144.278,148499999.0
2006-06-01 12:00:00,144.275,144.285,144.275,144.276,138100000.0
2006-06-01 12:01:00,144.265,144.273,144.252,144.252,145599997.0
2006-06-01 12:02:00,144.25,144.26,144.24,144.24,147399998.0
2006-06-01 12:03:00,144.235,144.238,144.228,144.228,180400002.0
2006-06-01 12:04:00,144.224,144.224,144.204,144.218,70800000.0
2006-06-01 12:05:00,144.21,144.217,144.203,144.203,111400000.0
2006-06-01 12:06:00,144.198,144.2,144.185,144.19,52799999.0
2006-06-01 12:07:00,144.186,144.202,144.182,144.184,79899999.0
2006-06-01 12:08:00,144.185,144.198,144.185,144.185,75200002.0
2006-06-01 12:09:00,144.186,144.197,144.182,144.182,66100000.0
2006-06-01 12:10:00,144.191,144.206,144.191,144.197,184499999.0
2006-06-01 12:11:00,144.184,144.191,144.174,144.191,125799999.0
2006-06-01 12:12:00,144.19,144.195,144.18,144.18,173999998.0
2006-06-01 12:13:00,144.194,144.225,144.194,144.224,53900002.0
2006-06-01 12:14:00,144.229,144.232,144.212,144.218,115100000.0
2006-06-01 12:15:00,144.221,144.225,144.198,144.198,99100000.0
2006-06-01 12:16:00,144.204,144.207,144.201,144.207,88700000.0
2006-06-01 12:17:00,144.199,144.201,144.193,144.2,63699999.0
2006-06-01 12:18:00,144.193,144.197,144.182,144.197,63200000.0
2006-06-01 12:19:00,144.197,144.21,144.185,144.185,195300000.0
2006-06-01 12:20:00,144.18,144.188,144.177,144.18,190700001.0
2006-06-01 12:21:00,144.188,144.196,144.188,144.196,13600000.0
2006-06-01 12:22:00,144.19,144.19,144.187,144.187,13100000.0
2006-06-01 12:23:00,144.186,144.186,144.17,144.17,63200000.0
2006-06-01 12:24:00,144.168,144.178,144.153,144.153,82600000.0
2006-06-01 12:25:00,144.146,144.146,144.123,144.123,61600001.0
2006-06-01 12:26:00,144.117,144.143,144.115,144.13,122799999.0
2006-06-01 12:27:00,144.127,144.135,144.123,144.123,51099998.0
2006-06-01 12:28:00,144.118,144.118,144.097,144.114,106599998.0
2006-06-01 12:29:00,144.113,144.131,144.111,144.125,84200002.0
2006-06-01 12:30:00,144.123,144.14,144.115,144.14,74799999.0
2006-06-01 12:31:00,144.143,144.151,144.136,144.151,56400000.0
2006-06-01 12:32:00,144.163,144.163,144.148,144.148,107700000.0
2006-06-01 12:33:00,144.155,144.157,144.15,144.156,49499999.0
2006-06-01 12:34:00,144.153,144.155,144.135,144.14,108100002.0
2006-06-01 12:35:00,144.143,144.152,144.142,144.142,80900000.0
2006-06-01 12:36:00,144.145,144.163,144.138,144.163,91199999.0
2006-06-01 12:37:00,144.163,144.163,144.14,144.14,97400002.0
2006-06-01 12:38:00,144.136,144.161,144.136,144.16,92800001.0
2006-06-01 12:39:00,144.17,144.184,144.17,144.18,97600001.0
2006-06-01 12:40:00,144.192,144.249,144.192,144.227,109500000.0
2006-06-01 12:41:00,144.229,144.347,144.229,144.347,123300000.0
2006-06-01 12:42:00,144.336,144.336,144.3,144.3,77800000.0
2006-06-01 12:43:00,144.286,144.296,144.263,144.275,92700000.0
2006-06-01 12:44:00,144.257,144.258,144.221,144.244,176200003.0
2006-06-01 12:45:00,144.247,144.247,144.208,144.208,62600002.0
2006-06-01 12:46:00,144.221,144.238,144.221,144.221,152200000.0
2006-06-01 12:47:00,144.224,144.26,144.224,144.251,138599997.0
2006-06-01 12:48:00,144.271,144.281,144.256,144.265,64000000.0
2006-06-01 12:49:00,144.268,144.281,144.266,144.273,143000001.0
2006-06-01 12:50:00,144.276,144.278,144.259,144.259,112100000.0
2006-06-01 12:51:00,144.272,144.274,144.264,144.264,58300001.0
2006-06-01 12:52:00,144.249,144.259,144.247,144.249,134300001.0
2006-06-01 12:53:00,144.262,144.264,144.25,144.261,103999999.0
2006-06-01 12:54:00,144.255,144.272,144.252,144.252,120200000.0
2006-06-01 12:55:00,144.247,144.266,144.247,144.265,48000000.0
2006-06-01 12:56:00,144.265,144.287,144.265,144.283,63500001.0
2006-06-01 12:57:00,144.287,144.294,144.259,144.26,51300000.0
2006-06-01 12:58:00,144.263,144.269,144.257,144.268,110799998.0
2006-06-01 12:59:00,144.264,144.283,144.262,144.283,96800002.0
2006-06-01 13:00:00,144.277,144.286,144.26,144.281,171000005.0
2006-06-01 13:01:00,144.288,144.29,144.274,144.277,111700000.0
2006-06-01 13:02:00,144.268,144.275,144.249,144.252,25600000.0
2006-06-01 13:03:00,144.254,144.262,144.252,144.252,48100001.0
2006-06-01 13:04:00,144.255,144.262,144.255,144.258,63800000.0
2006-06-01 13:05:00,144.244,144.287,144.244,144.256,101199999.0
2006-06-01 13:06:00,144.25,144.297,144.241,144.293,45900000.0
2006-06-01 13:07:00,144.276,144.276,144.238,144.241,144100000.0
2006-06-01 13:08:00,144.25,144.256,144.234,144.248,120400000.0
2006-06-01 13:09:00,144.253,144.26,144.249,144.26,152300002.0
2006-06-01 13:10:00,144.241,144.264,144.228,144.259,74000001.0
2006-06-01 13:11:00,144.28,144.317,144.273,144.296,104300000.0
2006-06-01 13:12:00,144.306,144.34,144.306,144.34,170000002.0
2006-06-01 13:13:00,144.328,144.341,144.315,144.329,80500000.0
2006-06-01 13:14:00,144.327,144.333,144.294,144.309,96399999.0
2006-06-01 13:15:00,144.303,144.314,144.301,144.311,105800001.0
2006-06-01 13:16:00,144.296,144.312,144.279,144.312,38300000.0
2006-06-01 13:17:00,144.314,144.344,144.314,144.337,40500000.0
2006-06-01 13:18:00,144.336,144.336,144.295,144.295,84400002.0
2006-06-01 13:19:00,144.286,144.295,144.281,144.287,71300001.0
2006-06-01 13:20:00,144.302,144.317,144.29,144.311,190700000.0
2006-06-01 13:21:00,144.303,144.307,144.287,144.291,107100000.0
2006-06-01 13:22:00,144.297,144.327,144.293,144.327,90599998.0
2006-06-01 13:23:00,144.328,144.328,144.295,144.316,81400001.0
2006-06-01 13:24:00,144.314,144.314,144.28,144.305,61800001.0
2006-06-01 13:25:00,144.289,144.289,144.255,144.269,127499998.0
2006-06-01 13:26:00,144.265,144.265,144.225,144.225,56000000.0
2006-06-01 13:27:00,144.208,144.259,144.203,144.259,131900002.0
2006-06-01 13:28:00,144.261,144.268,144.255,144.268,82000000.0
2006-06-01 13:29:00,144.265,144.266,144.248,144.249,80699999.0
2006-06-01 13:30:00,144.25,144.26,144.237,144.248,147000004.0
2006-06-01 13:31:00,144.233,144.259,144.23,144.259,56400000.0
2006-06-01 13:32:00,144.246,144.257,144.246,144.248,42900000.0
2006-06-01 13:33:00,144.258,144.258,144.247,144.255,48700000.0
2006-06-01 13:34:00,144.249,144.259,144.242,144.257,96499999.0
2006-06-01 13:35:00,144.25,144.259,144.237,144.246,47400000.0
2006-06-01 13:36:00,144.249,144.255,144.244,144.252,82200001.0
2006-06-01 13:37:00,144.252,144.253,144.234,144.234,122899999.0
2006-06-01 13:38:00,144.226,144.233,144.219,144.229,105100000.0
2006-06-01 13:39:00,144.227,144.233,144.227,144.232,77400002.0
2006-06-01 13:40:00,144.233,144.245,144.233,144.235,39500000.0
2006-06-01 13:41:00,144.245,144.255,144.245,144.255,94299998.0
2006-06-01 13:42:00,144.252,144.263,144.25,144.258,53400000.0
2006-06-01 13:43:00,144.252,144.252,144.235,144.237,60800000.0
2006-06-01 13:44:00,144.243,144.285,144.243,144.273,90200000.0
2006-06-01 13:45:00,144.276,144.284,144.256,144.277,48100000.0
2006-06-01 13:46:00,144.292,144.302,144.267,144.267,36800000.0
2006-06-01 13:47:00,144.253,144.268,144.253,144.255,125600002.0
2006-06-01 13:48:00,144.262,144.264,144.25,144.256,155899999.0
2006-06-01 13:49:00,144.254,144.258,144.243,144.252,78400000.0
2006-06-01 13:50:00,144.252,144.267,144.248,144.25,71200000.0
2006-06-01 13:51:00,144.246,144.246,144.207,144.214,69100002.0
2006-06-01 13:52:00,144.206,144.206,144.197,144.205,71300000.0
2006-06-01 13:53:00,144.202,144.204,144.19,144.19,101499999.0
2006-06-01 13:54:00,144.196,144.225,144.19,144.225,108200000.0
2006-06-01 13:55:00,144.221,144.231,144.214,144.215,83500000.0
2006-06-01 13:56:00,144.212,144.225,144.189,144.189,27200000.0
2006-06-01 13:57:00,144.184,144.193,144.17,144.17,42800000.0
2006-06-01 13:58:00,144.17,144.179,144.152,144.152,109099998.0
2006-06-01 13:59:00,144.15,144.154,144.143,144.148,148099998.0
2006-06-01 14:00:00,144.152,144.152,144.106,144.106,124900001.0
2006-06-01 14:01:00,144.102,144.127,144.1,144.127,39200000.0
2006-06-01 14:02:00,144.127,144.146,144.127,144.142,152300000.0
2006-06-01 14:03:00,144.15,144.155,144.132,144.141,105300000.0
2006-06-01 14:04:00,144.151,144.155,144.147,144.155,119200002.0
2006-06-01 14:05:00,144.147,144.159,144.141,144.158,101799999.0
2006-06-01 14:06:00,144.143,144.143,144.118,144.122,104499998.0
2006-06-01 14:07:00,144.117,144.146,144.117,144.145,149900003.0
2006-06-01 14:08:00,144.149,144.172,144.149,144.16,113100000.0
2006-06-01 14:09:00,144.153,144.176,144.153,144.168,62300000.0
2006-06-01 14:10:00,144.175,144.186,144.164,144.169,154499998.0
2006-06-01 14:11:00,144.176,144.177,144.165,144.165,51400000.0
2006-06-01 14:12:00,144.162,144.165,144.144,144.165,79600000.0
2006-06-01 14:13:00,144.175,144.188,144.172,144.179,247500000.0
2006-06-01 14:14:00,144.173,144.179,144.16,144.165,94600001.0
2006-06-01 14:15:00,144.159,144.196,144.159,144.196,50200001.0
2006-06-01 14:16:00,144.197,144.198,144.191,144.194,36000000.0
2006-06-01 14:17:00,144.195,144.213,144.193,144.213,76599999.0
2006-06-01 14:18:00,144.21,144.228,144.21,144.218,63800000.0
2006-06-01 14:19:00,144.203,144.216,144.19,144.19,102200000.0
2006-06-01 14:20:00,144.191,144.193,144.143,144.145,83899999.0
2006-06-01 14:21:00,144.134,144.187,144.134,144.182,94500001.0
2006-06-01 14:22:00,144.199,144.248,144.199,144.239,143299999.0
2006-06-01 14:23:00,144.253,144.262,144.222,144.223,129399999.0
2006-06-01 14:24:00,144.225,144.25,144.225,144.238,145999997.0
2006-06-01 14:25:00,144.237,144.249,144.237,144.244,47400000.0
2006-06-01 14:26:00,144.237,144.237,144.217,144.232,132699999.0
2006-06-01 14:27:00,144.242,144.261,144.242,144.251,97800002.0
2006-06-01 14:28:00,144.253,144.261,144.246,144.261,90300000.0
2006-06-01 14:29:00,144.234,144.234,144.169,144.173,60499999.0
2006-06-01 14:30:00,144.201,144.239,144.192,144.205,79700000.0
2006-06-01 14:31:00,144.221,144.282,144.215,144.276,54200001.0
2006-06-01 14:32:00,144.27,144.279,144.222,144.222,55300000.0
2006-06-01 14:33:00,144.206,144.223,144.2,144.219,76800001.0
2006-06-01 14:34:00,144.221,144.243,144.219,144.238,94900000.0
2006-06-01 14:35:00,144.242,144.274,144.242,144.27,159999999.0
2006-06-01 14:36:00,144.267,144.267,144.24,144.248,47700000.0
2006-06-01 14:37:00,144.264,144.267,144.244,144.256,66400001.0
2006-06-01 14:38:00,144.245,144.263,144.24,144.242,137399998.0
2006-06-01 14:39:00,144.237,144.25,144.237,144.25,87200000.0
2006-06-01 14:40:00,144.247,144.256,144.235,144.247,73600000.0
2006-06-01 14:41:00,144.244,144.244,144.216,144.218,61000000.0
2006-06-01 14:42:00,144.207,144.236,144.207,144.233,77600000.0
2006-06-01 14:43:00,144.238,144.242,144.201,144.201,162900002.0
2006-06-01 14:44:00,144.207,144.226,144.207,144.214,103700001.0
2006-06-01 14:45:00,144.215,144.248,144.208,144.248,77599998.0
2006-06-01 14:46:00,144.25,144.25,144.221,144.221,77200000.0
2006-06-01 14:47:00,144.213,144.216,144.195,144.212,123099996.0
2006-06-01 14:48:00,144.221,144.228,144.134,144.134,111000001.0
2006-06-01 14:49:00,144.113,144.154,144.113,144.123,133500001.0
2006-06-01 14:50:00,144.14,144.164,144.14,144.155,97299999.0
2006-06-01 14:51:00,144.14,144.154,144.124,144.154,65300001.0
2006-06-01 14:52:00,144.152,144.2,144.152,144.2,70800000.0
2006-06-01 14:53:00,144.201,144.21,144.163,144.163,53500000.0
2006-06-01 14:54:00,144.166,144.173,144.158,144.158,37600000.0
2006-06-01 14:55:00,144.153,144.183,144.142,144.142,83900000.0
2006-06-01 14:56:00,144.133,144.14,144.121,144.124,109299999.0
2006-06-01 14:57:00,144.123,144.133,144.113,144.133,26600000.0
2006-06-01 14:58:00,144.142,144.157,144.127,144.127,105500001.0
2006-06-01 14:59:00,144.133,144.155,144.13,144.155,106300000.0
2006-06-01 15:00:00,144.141,144.141,144.09,144.111,97100001.0
2006-06-01 15:01:00,144.117,144.123,144.105,144.114,76700000.0
2006-06-01 15:02:00,144.107,144.107,144.09,144.103,68800000.0
2006-06-01 15:03:00,144.101,144.13,144.099,144.126,100200002.0
2006-06-01 15:04:00,144.121,144.128,144.113,144.128,50399999.0
2006-06-01 15:05:00,144.114,144.114,144.082,144.082,118500002.0
2006-06-01 15:06:00,144.086,144.088,144.07,144.078,103200000.0
2006-06-01 15:07:00,144.09,144.113,144.09,144.097,161699996.0
2006-06-01 15:08:00,144.115,144.143,144.115,144.133,109899999.0
2006-06-01 15:09:00,144.127,144.146,144.127,144.132,201400004.0
2006-06-01 15:10:00,144.141,144.144,144.126,144.138,79299999.0
2006-06-01 15:11:00,144.145,144.158,144.127,144.127,148200001.0
2006-06-01 15:12:00,144.131,144.146,144.131,144.146,79899999.0
2006-06-01 15:13:00,144.158,144.177,144.152,144.167,120699998.0
2006-06-01 15:14:00,144.187,144.194,144.148,144.148,91500001.0
2006-06-01 15:15:00,144.134,144.152,144.127,144.127,79499998.0
2006-06-01 15:16:00,144.124,144.13,144.118,144.121,80800000.0
2006-06-01 15:17:00,144.121,144.145,144.118,144.13,57600000.0
2006-06-01 15:18:00,144.119,144.128,144.117,144.117,61600000.0
2006-06-01 15:19:00,144.111,144.127,144.105,144.127,114200001.0
2006-06-01 15:20:00,144.126,144.145,144.123,144.145,86500000.0
2006-06-01 15:21:00,144.143,144.151,144.14,144.142,63100001.0
2006-06-01 15:22:00,144.145,144.18,144.145,144.174,95900000.0
2006-06-01 15:23:00,144.159,144.187,144.157,144.182,121499999.0
2006-06-01 15:24:00,144.187,144.187,144.159,144.159,66000001.0
2006-06-01 15:25:00,144.158,144.187,144.158,144.173,46499999.0
2006-06-01 15:26:00,144.184,144.209,144.184,144.202,128300002.0
2006-06-01 15:27:00,144.205,144.208,144.192,144.196,116799999.0
2006-06-01 15:28:00,144.204,144.216,144.192,144.216,99400000.0
2006-06-01 15:29:00,144.218,144.218,144.2,144.217,51399999.0
2006-06-01 15:30:00,144.214,144.23,144.213,144.227,103499999.0
2006-06-01 15:31:00,144.213,144.213,144.199,144.205,97999998.0
2006-06-01 15:32:00,144.217,144.232,144.204,144.216,115900000.0
2006-06-01 15:33:00,144.227,144.232,144.205,144.205,81099999.0
2006-06-01 15:34:00,144.203,144.208,144.192,144.194,59899999.0
2006-06-01 15:35:00,144.185,144.194,144.169,144.188,93399998.0
2006-06-01 15:36:00,144.198,144.198,144.173,144.173,153599998.0
2006-06-01 15:37:00,144.17,144.183,144.162,144.183,46800000.0
2006-06-01 15:38:00,144.174,144.174,144.151,144.151,98499999.0
2006-06-01 15:39:00,144.166,144.201,144.166,144.201,82899999.0
2006-06-01 15:40:00,144.209,144.213,144.185,144.185,66800000.0
2006-06-01 15:41:00,144.178,144.187,144.17,144.173,148200001.0
2006-06-01 15:42:00,144.178,144.201,144.178,144.193,26400000.0
2006-06-01 15:43:00,144.179,144.179,144.172,144.172,48200000.0
2006-06-01 15:44:00,144.157,144.166,144.156,144.16,92100000.0
2006-06-01 15:45:00,144.173,144.177,144.163,144.163,78199998.0
2006-06-01 15:46:00,144.166,144.191,144.166,144.182,71100001.0
2006-06-01 15:47:00,144.192,144.192,144.175,144.175,101399999.0
2006-06-01 15:48:00,144.172,144.205,144.17,144.205,72700001.0
2006-06-01 15:49:00,144.199,144.215,144.162,144.162,139400002.0
2006-06-01 15:50:00,144.154,144.159,144.139,144.157,147700006.0
2006-06-01 15:51:00,144.156,144.171,144.145,144.171,79000000.0
2006-06-01 15:52:00,144.179,144.187,144.172,144.173,71800000.0
2006-06-01 15:53:00,144.19,144.196,144.177,144.194,141700001.0
2006-06-01 15:54:00,144.191,144.216,144.191,144.207,113900002.0
2006-06-01 15:55:00,144.197,144.219,144.196,144.215,110999998.0
2006-06-01 15:56:00,144.217,144.238,144.211,144.219,127199999.0
2006-06-01 15:57:00,144.222,144.224,144.214,144.219,110899999.0
2006-06-01 15:58:00,144.217,144.224,144.192,144.2,142199999.0
2006-06-01 15:59:00,144.171,144.175,144.136,144.151,53900000.0
2006-06-01 16:00:00,144.17,144.241,144.17,144.227,81300000.0
2006-06-01 16:01:00,144.24,144.27,144.208,144.239,117900001.0
2006-06-01 16:02:00,144.235,144.236,144.202,144.202,107199999.0
2006-06-01 16:03:00,144.222,144.222,144.166,144.198,208300004.0
2006-06-01 16:04:00,144.185,144.213,144.174,144.192,152199997.0
2006-06-01 16:05:00,144.186,144.191,144.155,144.155,191400000.0
2006-06-01 16:06:00,144.137,144.186,144.137,144.165,95999999.0
2006-06-01 16:07:00,144.154,144.193,144.154,144.171,203199996.0
2006-06-01 16:08:00,144.158,144.176,144.144,144.147,45200000.0
2006-06-01 16:09:00,144.133,144.156,144.133,144.155,70000001.0
2006-06-01 16:10:00,144.139,144.164,144.119,144.155,94599999.0
2006-06-01 16:11:00,144.159,144.18,144.147,144.158,68500001.0
2006-06-01 16:12:00,144.156,144.157,144.137,144.14,82900001.0
2006-06-01 16:13:00,144.15,144.201,144.15,144.201,92200000.0
2006-06-01 16:14:00,144.195,144.214,144.169,144.208,97399999.0
2006-06-01 16:15:00,144.205,144.224,144.192,144.217,88799999.0
2006-06-01 16:16:00,144.2,144.205,144.174,144.174,89700000.0
2006-06-01 16:17:00,144.198,144.198,144.173,144.18,120799999.0
2006-06-01 16:18:00,144.182,144.211,144.181,144.193,165300000.0
2006-06-01 16:19:00,144.173,144.194,144.163,144.186,27900000.0
2006-06-01 16:20:00,144.193,144.193,144.133,144.144,102299999.0
2006-06-01 16:21:00,144.136,144.148,144.126,144.134,64000000.0
2006-06-01 16:22:00,144.129,144.163,144.128,144.163,103900001.0
2006-06-01 16:23:00,144.17,144.18,144.15,144.152,51200000.0
2006-06-01 16:24:00,144.149,144.153,144.137,144.152,82299998.0
2006-06-01 16:25:00,144.155,144.167,144.139,144.167,23200000.0
2006-06-01 16:26:00,144.177,144.177,144.159,144.164,101699999.0
2006-06-01 16:27:00,144.168,144.175,144.164,144.164,108599998.0
2006-06-01 16:28:00,144.164,144.194,144.164,144.194,38399999.0
2006-06-01 16:29:00,144.188,144.19,144.168,144.19,177000004.0
2006-06-01 16:30:00,144.204,144.204,144.161,144.175,87000000.0
2006-06-01 16:31:00,144.171,144.177,144.122,144.145,59600000.0
2006-06-01 16:32:00,144.155,144.171,144.134,144.135,142699999.0
2006-06-01 16:33:00,144.151,144.151,144.11,144.11,100500002.0
2006-06-01 16:34:00,144.108,144.129,144.093,144.096,109499999.0
2006-06-01 16:35:00,144.101,144.108,144.089,144.09,108200002.0
2006-06-01 16:36:00,144.088,144.107,144.078,144.079,243499999.0
2006-06-01 16:37:00,144.085,144.096,144.044,144.053,86299999.0
2006-06-01 16:38:00,144.069,144.088,144.069,144.08,52200000.0
2006-06-01 16:39:00,144.067,144.067,144.035,144.046,76599999.0
2006-06-01 16:40:00,144.033,144.062,144.033,144.051,82799999.0
2006-06-01 16:41:00,144.072,144.085,144.055,144.071,66199999.0
2006-06-01 16:42:00,144.097,144.106,144.078,144.089,90499999.0
2006-06-01 16:43:00,144.096,144.096,144.072,144.073,45100000.0
2006-06-01 16:44:00,144.066,144.07,144.041,144.066,103700000.0
2006-06-01 16:45:00,144.08,144.08,144.052,144.063,44800000.0
2006-06-01 16:46:00,144.073,144.118,144.066,144.118,83399999.0
2006-06-01 16:47:00,144.141,144.149,144.128,144.128,66900000.0
2006-06-01 16:48:00,144.113,144.135,144.104,144.125,82400000.0
2006-06-01 16:49:00,144.127,144.136,144.122,144.136,75900000.0
2006-06-01 16:50:00,144.151,144.151,144.09,144.09,92599998.0
2006-06-01 16:51:00,144.1,144.109,144.053,144.087,76800000.0
2006-06-01 16:52:00,144.097,144.097,144.039,144.039,111600000.0
2006-06-01 16:53:00,144.031,144.066,144.024,144.066,139500003.0
2006-06-01 16:54:00,144.069,144.078,144.058,144.058,77799999.0
2006-06-01 16:55:00,144.044,144.058,144.037,144.041,142400002.0
2006-06-01 16:56:00,144.035,144.083,144.03,144.083,111800002.0
2006-06-01 16:57:00,144.083,144.091,144.075,144.078,41600000.0
2006-06-01 16:58:00,144.087,144.087,144.048,144.058,117700001.0
2006-06-01 16:59:00,144.067,144.074,144.043,144.043,77999998.0
2006-06-01 17:00:00,144.047,144.099,144.047,144.071,112600000.0
2006-06-01 17:01:00,144.068,144.078,144.061,144.076,57700001.0
2006-06-01 17:02:00,144.073,144.087,144.052,144.052,130799998.0
2006-06-01 17:03:00,144.042,144.059,144.028,144.041,135899999.0
2006-06-01 17:04:00,144.042,144.069,144.039,144.068,192699998.0
2006-06-01 17:05:00,144.056,144.057,144.033,144.037,147299997.0
2006-06-01 17:06:00,144.052,144.057,144.047,144.054,145499998.0
2006-06-01 17:07:00,144.049,144.049,144.022,144.034,125099998.0
2006-06-01 17:08:00,144.034,144.04,144.03,144.036,57600000.0
2006-06-01 17:09:00,144.049,144.053,144.037,144.045,119899997.0
2006-06-01 17:10:00,144.039,144.048,144.028,144.036,90400000.0
2006-06-01 17:11:00,144.05,144.063,144.05,144.053,49000001.0
2006-06-01 17:12:00,144.055,144.062,144.052,144.053,83000001.0
2006-06-01 17:13:00,144.047,144.067,144.047,144.066,113800001.0
2006-06-01 17:14:00,144.07,144.07,144.055,144.055,58400000.0
2006-06-01 17:15:00,144.04,144.054,144.035,144.054,156800001.0
2006-06-01 17:16:00,144.062,144.064,144.036,144.037,70200000.0
2006-06-01 17:17:00,144.031,144.037,144.022,144.032,59200000.0
2006-06-01 17:18:00,144.03,144.035,144.026,144.028,65000000.0
2006-06-01 17:19:00,144.022,144.063,144.014,144.059,111399999.0
2006-06-01 17:20:00,144.072,144.097,144.072,144.093,64399999.0
2006-06-01 17:21:00,144.089,144.089,144.066,144.073,56000000.0
2006-06-01 17:22:00,144.063,144.087,144.054,144.087,78900000.0
2006-06-01 17:23:00,144.097,144.111,144.09,144.097,92300001.0
2006-06-01 17:24:00,144.104,144.115,144.097,144.101,109899997.0
2006-06-01 17:25:00,144.099,144.12,144.099,144.117,142399999.0
2006-06-01 17:26:00,144.119,144.163,144.119,144.161,80400000.0
2006-06-01 17:27:00,144.164,144.179,144.155,144.163,102699998.0
2006-06-01 17:28:00,144.164,144.165,144.134,144.14,95900000.0
2006-06-01 17:29:00,144.13,144.139,144.112,144.128,138099998.0
2006-06-01 17:30:00,144.122,144.14,144.119,144.132,96700000.0
2006-06-01 17:31:00,144.142,144.142,144.114,144.119,62899999.0
2006-06-01 17:32:00,144.117,144.124,144.092,144.092,43300000.0
2006-06-01 17:33:00,144.087,144.098,144.063,144.069,122599999.0
2006-06-01 17:34:00,144.073,144.103,144.069,144.093,129899999.0
2006-06-01 17:35:00,144.091,144.117,144.078,144.115,96299999.0
2006-06-01 17:36:00,144.122,144.136,144.114,144.136,152400001.0
2006-06-01 17:37:00,144.146,144.149,144.127,144.14,58700000.0
2006-06-01 17:38:00,144.133,144.152,144.133,144.151,119699998.0
2006-06-01 17:39:00,144.14,144.154,144.126,144.142,153799997.0
2006-06-01 17:40:00,144.137,144.161,144.137,144.153,34400000.0
2006-06-01 17:41:00,144.155,144.174,144.155,144.168,148200003.0
2006-06-01 17:42:00,144.181,144.185,144.165,144.168,91900001.0
2006-06-01 17:43:00,144.168,144.172,144.146,144.156,93200001.0
2006-06-01 17:44:00,144.169,144.17,144.152,144.17,51200000.0
2006-06-01 17:45:00,144.169,144.169,144.147,144.165,85200001.0
2006-06-01 17:46:00,144.18,144.195,144.174,144.19,61399999.0
2006-06-01 17:47:00,144.18,144.18,144.156,144.168,45700000.0
2006-06-01 17:48:00,144.165,144.184,144.161,144.184,125000001.0
2006-06-01 17:49:00,144.189,144.228,144.189,144.225,120299999.0
2006-06-01 17:50:00,144.229,144.234,144.222,144.222,24600000.0
2006-06-01 17:51:00,144.222,144.231,144.209,144.231,56800000.0
2006-06-01 17:52:00,144.228,144.23,144.213,144.227,93300001.0
2006-06-01 17:53:00,144.222,144.225,144.204,144.204,70700001.0
2006-06-01 17:54:00,144.195,144.218,144.195,144.218,86599998.0
2006-06-01 17:55:00,144.22,144.234,144.198,144.219,120500000.0
2006-06-01 17:56:00,144.209,144.209,144.187,144.193,135100000.0
2006-06-01 17:57:00,144.199,144.201,144.16,144.162,141599999.0
2006-06-01 17:58:00,144.161,144.172,144.144,144.162,139599999.0
2006-06-01 17:59:00,144.143,144.171,144.143,144.157,122900000.0
2006-06-01 18:00:00,144.159,144.169,144.133,144.135,64700000.0
2006-06-01 18:01:00,144.139,144.162,144.137,144.142,1254299999.0
2006-06-01 18:02:00,144.15,144.16,144.13,144.14,1628599998.0
2006-06-01 18:03:00,144.13,144.16,144.13,144.15,1628599998.0
2006-06-01 18:04:00,144.138,144.148,144.125,144.131,1628599998.0
2006-06-01 18:05:00,144.137,144.165,144.137,144.165,1740599996.0
2006-06-01 18:06:00,144.172,144.215,144.172,144.215,1270799998.0
2006-06-01 18:07:00,144.215,144.216,144.197,144.211,1827500010.0
2006-06-01 18:08:00,144.206,144.206,144.163,144.163,1719200000.0
2006-06-01 18:09:00,144.156,144.167,144.128,144.145,1401800003.0
2006-06-01 18:10:00,144.15,144.159,144.143,144.15,726600004.0
2006-06-01 18:11:00,144.154,144.164,144.139,144.159,925300001.0
2006-06-01 18:12:00,144.156,144.156,144.123,144.132,739200005.0
2006-06-01 18:13:00,144.138,144.148,144.131,144.133,1209399995.0
2006-06-01 18:14:00,144.126,144.146,144.126,144.146,1607599993.0
2006-06-01 18:15:00,144.149,144.154,144.125,144.14,1837700004.0
2006-06-01 18:16:00,144.14,144.155,144.129,144.142,1455799989.0
2006-06-01 18:17:00,144.142,144.142,144.125,144.132,687399997.0
2006-06-01 18:18:00,144.138,144.138,144.112,144.12,483400001.0
2006-06-01 18:19:00,144.122,144.14,144.114,144.122,691499997.0
2006-06-01 18:20:00,144.127,144.147,144.123,144.138,1696099999.0
2006-06-01 18:21:00,144.14,144.14,144.111,144.113,1099399997.0
2006-06-01 18:22:00,144.112,144.135,144.112,144.128,1023400000.0
2006-06-01 18:23:00,144.125,144.14,144.115,144.134,1445499997.0
2006-06-01 18:24:00,144.13,144.149,144.121,144.145,898699998.0
2006-06-01 18:25:00,144.153,144.16,144.144,144.148,1252699994.0
2006-06-01 18:26:00,144.149,144.153,144.14,144.141,954700001.0
2006-06-01 18:27:00,144.145,144.166,144.144,144.161,609800000.0
2006-06-01 18:28:00,144.172,144.172,144.156,144.16,924500001.0
2006-06-01 18:29:00,144.16,144.185,144.16,144.18,772400000.0
2006-06-01 18:30:00,144.175,144.175,144.152,144.16,454899997.0
2006-06-01 18:31:00,144.158,144.167,144.144,144.167,955200005.0
2006-06-01 18:32:00,144.172,144.191,144.165,144.166,1557199994.0
2006-06-01 18:33:00,144.159,144.169,144.148,144.148,1476499997.0
2006-06-01 18:34:00,144.146,144.157,144.136,144.148,1140099994.0
2006-06-01 18:35:00,144.15,144.155,144.142,144.15,1250300001.0
2006-06-01 18:36:00,144.15,144.162,144.143,144.158,717499996.0
2006-06-01 18:37:00,144.163,144.17,144.152,144.166,608699998.0
2006-06-01 18:38:00,144.17,144.178,144.165,144.17,415400002.0
2006-06-01 18:39:00,144.17,144.176,144.161,144.166,415099997.0
2006-06-01 18:40:00,144.16,144.172,144.153,144.165,1086699991.0
2006-06-01 18:41:00,144.17,144.176,144.154,144.175,358200000.0
2006-06-01 18:42:00,144.175,144.178,144.165,144.17,717399990.0
2006-06-01 18:43:00,144.171,144.179,144.162,144.172,235400000.0
2006-06-01 18:44:00,144.17,144.182,144.17,144.18,438199995.0
2006-06-01 18:45:00,144.172,144.177,144.153,144.17,296600000.0
2006-06-01 18:46:00,144.175,144.183,144.17,144.177,448799996.0
2006-06-01 18:47:00,144.167,144.176,144.151,144.151,189399998.0
2006-06-01 18:48:00,144.153,144.176,144.153,144.16,569699999.0
2006-06-01 18:49:00,144.159,144.175,144.154,144.168,671499996.0
2006-06-01 18:50:00,144.17,144.173,144.155,144.161,704900003.0
2006-06-01 18:51:00,144.161,144.17,144.159,144.165,501299993.0
2006-06-01 18:52:00,144.168,144.168,144.146,144.157,810099993.0
2006-06-01 18:53:00,144.159,144.168,144.151,144.153,820299994.0
2006-06-01 18:54:00,144.153,144.16,144.14,144.15,867699995.0
2006-06-01 18:55:00,144.149,144.161,144.143,144.15,889800002.0
2006-06-01 18:56:00,144.142,144.164,144.142,144.143,431699999.0
2006-06-01 18:57:00,144.147,144.152,144.136,144.145,613399997.0
2006-06-01 18:58:00,144.135,144.143,144.118,144.129,657399997.0
2006-06-01 18:59:00,144.143,144.184,144.143,144.151,810400006.0
2006-06-01 19:00:00,144.148,144.156,144.138,144.144,384500006.0
2006-06-01 19:01:00,144.14,144.148,144.128,144.145,253000000.0
2006-06-01 19:02:00,144.149,144.161,144.144,144.149,344900005.0
2006-06-01 19:03:00,144.144,144.162,144.143,144.153,799499999.0
2006-06-01 19:04:00,144.158,144.172,144.151,144.17,477699999.0
2006-06-01 19:05:00,144.178,144.197,144.162,144.17,477399997.0
2006-06-01 19:06:00,144.17,144.187,144.17,144.182,893899999.0
2006-06-01 19:07:00,144.181,144.181,144.159,144.162,788299997.0
2006-06-01 19:08:00,144.168,144.189,144.167,144.175,1024400000.0
2006-06-01 19:09:00,144.175,144.185,144.165,144.173,723599996.0
2006-06-01 19:10:00,144.18,144.181,144.161,144.173,154500000.0
2006-06-01 19:11:00,144.178,144.194,144.178,144.184,387999999.0
2006-06-01 19:12:00,144.188,144.188,144.175,144.185,292000000.0
2006-06-01 19:13:00,144.183,144.183,144.172,144.18,110300001.0
2006-06-01 19:14:00,144.175,144.193,144.175,144.176,322100000.0
2006-06-01 19:15:00,144.173,144.197,144.169,144.187,901100001.0
2006-06-01 19:16:00,144.188,144.225,144.185,144.213,472700002.0
2006-06-01 19:17:00,144.215,144.243,144.215,144.222,429599999.0
2006-06-01 19:18:00,144.224,144.231,144.199,144.211,383800001.0
2006-06-01 19:19:00,144.205,144.205,144.184,144.195,448999998.0
2006-06-01 19:20:00,144.2,144.207,144.171,144.196,359500001.0
2006-06-01 19:21:00,144.202,144.214,144.193,144.201,450799994.0
2006-06-01 19:22:00,144.197,144.197,144.174,144.174,159200005.0
2006-06-01 19:23:00,144.18,144.186,144.166,144.178,1528699994.0
2006-06-01 19:24:00,144.18,144.188,144.174,144.182,596500003.0
2006-06-01 19:25:00,144.183,144.19,144.172,144.18,650799996.0
2006-06-01 19:26:00,144.176,144.183,144.161,144.161,1075400000.0
2006-06-01 19:27:00,144.161,144.182,144.161,144.172,759100005.0
2006-06-01 19:28:00,144.171,144.18,144.163,144.168,675800004.0
2006-06-01 19:29:00,144.169,144.183,144.169,144.183,359399995.0
2006-06-01 19:30:00,144.195,144.212,144.195,144.208,706999991.0
2006-06-01 19:31:00,144.205,144.213,144.189,144.197,650500000.0
2006-06-01 19:32:00,144.192,144.215,144.192,144.21,722299998.0
2006-06-01 19:33:00,144.208,144.214,144.197,144.214,548799995.0
2006-06-01 19:34:00,144.215,144.225,144.203,144.218,938100001.0
2006-06-01 19:35:00,144.214,144.223,144.198,144.203,816199995.0
2006-06-01 19:36:00,144.21,144.224,144.207,144.214,402200005.0
2006-06-01 19:37:00,144.208,144.221,144.206,144.209,87600001.0
2006-06-01 19:38:00,144.211,144.211,144.195,144.195,560499999.0
2006-06-01 19:39:00,144.202,144.209,144.189,144.195,624400002.0
2006-06-01 19:40:00,144.197,144.197,144.179,144.193,554099997.0
2006-06-01 19:41:00,144.19,144.204,144.182,144.182,736300002.0
2006-06-01 19:42:00,144.181,144.184,144.169,144.173,477399996.0
2006-06-01 19:43:00,144.178,144.187,144.176,144.178,135100002.0
2006-06-01 19:44:00,144.184,144.218,144.184,144.214,425499997.0
2006-06-01 19:45:00,144.208,144.209,144.197,144.205,173299999.0
2006-06-01 19:46:00,144.209,144.216,144.204,144.209,485500002.0
2006-06-01 19:47:00,144.207,144.213,144.189,144.213,216800002.0
2006-06-01 19:48:00,144.213,144.228,144.193,144.197,868100007.0
2006-06-01 19:49:00,144.196,144.207,144.196,144.205,401100002.0
2006-06-01 19:50:00,144.202,144.203,144.192,144.196,408800005.0
2006-06-01 19:51:00,144.195,144.195,144.185,144.189,283900000.0
2006-06-01 19:52:00,144.196,144.21,144.192,144.198,609599999.0
2006-06-01 19:53:00,144.204,144.204,144.193,144.196,477300001.0
2006-06-01 19:54:00,144.193,144.21,144.189,144.21,263100000.0
2006-06-01 19:55:00,144.215,144.22,144.197,144.2,176699999.0
2006-06-01 19:56:00,144.205,144.23,144.197,144.207,457599999.0
2006-06-01 19:57:00,144.194,144.201,144.178,144.191,595099998.0
2006-06-01 19:58:00,144.197,144.229,144.191,144.193,642000000.0
2006-06-01 19:59:00,144.19,144.201,144.184,144.184,780100001.0
2006-06-01 20:00:00,144.187,144.187,144.165,144.178,163599999.0
2006-06-01 20:01:00,144.181,144.196,144.177,144.181,385300001.0
2006-06-01 20:02:00,144.178,144.178,144.161,144.171,259600000.0
2006-06-01 20:03:00,144.174,144.174,144.159,144.16,246400000.0
2006-06-01 20:04:00,144.165,144.172,144.157,144.165,286200002.0
2006-06-01 20:05:00,144.167,144.2,144.167,144.184,546599997.0
2006-06-01 20:06:00,144.195,144.221,144.195,144.207,629499994.0
2006-06-01 20:07:00,144.207,144.229,144.205,144.225,345200001.0
2006-06-01 20:08:00,144.227,144.236,144.221,144.221,575599997.0
2006-06-01 20:09:00,144.224,144.238,144.219,144.231,570599996.0
2006-06-01 20:10:00,144.223,144.226,144.21,144.212,324199996.0
2006-06-01 20:11:00,144.22,144.223,144.201,144.222,712399997.0
2006-06-01 20:12:00,144.219,144.228,144.214,144.22,680900003.0
2006-06-01 20:13:00,144.22,144.23,144.214,144.223,410799997.0
2006-06-01 20:14:00,144.216,144.232,144.214,144.225,350000000.0
2006-06-01 20:15:00,144.228,144.228,144.208,144.218,627099995.0
2006-06-01 20:16:00,144.214,144.222,144.201,144.203,482000001.0
2006-06-01 20:17:00,144.2,144.204,144.193,144.193,260299997.0
2006-06-01 20:18:00,144.192,144.206,144.192,144.201,258500001.0
2006-06-01 20:19:00,144.198,144.208,144.185,144.185,391899998.0
2006-06-01 20:20:00,144.185,144.186,144.174,144.181,218000000.0
2006-06-01 20:21:00,144.18,144.188,144.164,144.188,451699997.0
2006-06-01 20:22:00,144.202,144.202,144.186,144.191,387700000.0
2006-06-01 20:23:00,144.195,144.206,144.19,144.195,499700000.0
2006-06-01 20:24:00,144.2,144.2,144.192,144.195,233100001.0
2006-06-01 20:25:00,144.195,144.207,144.192,144.196,381800001.0
2006-06-01 20:26:00,144.195,144.199,144.188,144.192,414199992.0
2006-06-01 20:27:00,144.193,144.218,144.193,144.218,830900001.0
2006-06-01 20:28:00,144.211,144.211,144.195,144.195,887200000.0
2006-06-01 20:29:00,144.193,144.206,144.188,144.201,1328500000.0
2006-06-01 20:30:00,144.204,144.231,144.199,144.225,1632200000.0
2006-06-01 20:31:00,144.225,144.225,144.203,144.218,1270200007.0
2006-06-01 20:32:00,144.223,144.226,144.208,144.22,1097699997.0
2006-06-01 20:33:00,144.22,144.234,144.216,144.232,704199999.0
2006-06-01 20:34:00,144.232,144.25,144.23,144.235,454299998.0
2006-06-01 20:35:00,144.238,144.241,144.227,144.232,314000000.0
2006-06-01 20:36:00,144.228,144.23,144.216,144.225,788600003.0
2006-06-01 20:37:00,144.227,144.235,144.223,144.224,383600001.0
2006-06-01 20:38:00,144.23,144.243,144.226,144.231,908900004.0
2006-06-01 20:39:00,144.231,144.24,144.22,144.237,790599997.0
2006-06-01 20:40:00,144.231,144.237,144.216,144.226,924500004.0
2006-06-01 20:41:00,144.217,144.228,144.208,144.208,494099998.0
2006-06-01 20:42:00,144.203,144.207,144.194,144.207,363400002.0
2006-06-01 20:43:00,144.21,144.213,144.192,144.198,579700002.0
2006-06-01 20:44:00,144.192,144.202,144.181,144.197,700600008.0
2006-06-01 20:45:00,144.201,144.201,144.18,144.19,716800003.0
2006-06-01 20:46:00,144.203,144.212,144.195,144.202,679400000.0
2006-06-01 20:47:00,144.195,144.214,144.19,144.193,649300004.0
2006-06-01 20:48:00,144.192,144.218,144.19,144.21,693399997.0
2006-06-01 20:49:00,144.218,144.22,144.201,144.21,377599999.0
2006-06-01 20:50:00,144.212,144.253,144.212,144.25,1169200002.0
2006-06-01 20:51:00,144.252,144.252,144.234,144.241,516599998.0
2006-06-01 20:52:00,144.239,144.243,144.222,144.222,240900000.0
2006-06-01 20:53:00,144.214,144.214,144.19,144.201,859600005.0
2006-06-01 20:54:00,144.2,144.214,144.193,144.201,247200001.0
2006-06-01 20:55:00,144.195,144.199,144.185,144.195,818100000.0
2006-06-01 20:56:00,144.187,144.197,144.18,144.18,891899999.0
2006-06-01 20:57:00,144.181,144.199,144.175,144.18,885400000.0
2006-06-01 20:58:00,144.197,144.207,144.176,144.176,1008599992.0
2006-06-01 20:59:00,144.177,144.21,144.177,144.21,1027299990.0
2006-06-01 21:00:00,144.22,144.226,144.201,144.207,1082599997.0
2006-06-01 21:01:00,144.206,144.206,144.184,144.189,807499998.0
2006-06-01 21:02:00,144.184,144.21,144.184,144.202,657100006.0
2006-06-01 21:03:00,144.207,144.228,144.207,144.218,800399999.0
2006-06-01 21:04:00,144.225,144.26,144.225,144.26,467299996.0
2006-06-01 21:05:00,144.267,144.272,144.253,144.253,481200001.0
2006-06-01 21:06:00,144.242,144.251,144.231,144.237,493300002.0
2006-06-01 21:07:00,144.234,144.234,144.207,144.217,488800002.0
2006-06-01 21:08:00,144.214,144.218,144.201,144.21,404199998.0
2006-06-01 21:09:00,144.215,144.216,144.207,144.213,242800003.0
2006-06-01 21:10:00,144.214,144.22,144.208,144.21,199299999.0
2006-06-01 21:11:00,144.209,144.231,144.205,144.22,243999999.0
2006-06-01 21:12:00,144.223,144.242,144.223,144.232,397800002.0
2006-06-01 21:13:00,144.229,144.237,144.222,144.224,587600003.0
2006-06-01 21:14:00,144.21,144.229,144.204,144.209,646699995.0
2006-06-01 21:15:00,144.214,144.218,144.204,144.205,714800009.0
2006-06-01 21:16:00,144.209,144.231,144.209,144.228,692299996.0
2006-06-01 21:17:00,144.222,144.231,144.22,144.22,645199998.0
2006-06-01 21:18:00,144.215,144.221,144.21,144.22,294399999.0
2006-06-01 21:19:00,144.215,144.23,144.214,144.217,509099999.0
2006-06-01 21:20:00,144.219,144.235,144.219,144.23,1271199996.0
2006-06-01 21:21:00,144.23,144.24,144.219,144.22,624399994.0
2006-06-01 21:22:00,144.213,144.226,144.199,144.208,907200006.0
2006-06-01 21:23:00,144.204,144.212,144.2,144.201,560599997.0
2006-06-01 21:24:00,144.203,144.227,144.2,144.2,527199999.0
2006-06-01 21:25:00,144.208,144.22,144.201,144.205,764100002.0
2006-06-01 21:26:00,144.207,144.207,144.174,144.188,403200001.0
2006-06-01 21:27:00,144.198,144.22,144.19,144.22,243899997.0
2006-06-01 21:28:00,144.217,144.219,144.194,144.194,97100001.0
2006-06-01 21:29:00,144.192,144.206,144.189,144.195,241000003.0
2006-06-01 21:30:00,144.194,144.213,144.194,144.199,264399999.0
2006-06-01 21:31:00,144.201,144.214,144.201,144.213,87000002.0
2006-06-01 21:32:00,144.214,144.222,144.205,144.205,583199996.0
2006-06-01 21:33:00,144.2,144.203,144.195,144.196,234999996.0
2006-06-01 21:34:00,144.196,144.205,144.196,144.2,296800004.0
2006-06-01 21:35:00,144.198,144.199,144.185,144.185,285800002.0
2006-06-01 21:36:00,144.182,144.182,144.167,144.167,184599999.0
2006-06-01 21:37:00,144.173,144.189,144.173,144.178,170999999.0
2006-06-01 21:38:00,144.18,144.19,144.171,144.19,99500000.0
2006-06-01 21:39:00,144.19,144.19,144.174,144.18,251800001.0
2006-06-01 21:40:00,144.183,144.188,144.175,144.181,313799995.0
2006-06-01 21:41:00,144.177,144.177,144.159,144.161,74200000.0
2006-06-01 21:42:00,144.161,144.171,144.154,144.168,264999996.0
2006-06-01 21:43:00,144.165,144.174,144.161,144.165,407700000.0
2006-06-01 21:44:00,144.164,144.172,144.155,144.162,595199998.0
2006-06-01 21:45:00,144.164,144.166,144.152,144.152,268299997.0
2006-06-01 21:46:00,144.151,144.16,144.148,144.148,399500001.0
2006-06-01 21:47:00,144.15,144.163,144.147,144.163,390200004.0
2006-06-01 21:48:00,144.16,144.167,144.156,144.157,151400001.0
2006-06-01 21:49:00,144.145,144.155,144.145,144.15,96599999.0
2006-06-01 21:50:00,144.15,144.156,144.144,144.144,129200003.0
2006-06-01 21:51:00,144.135,144.138,144.127,144.135,159900000.0
2006-06-01 21:52:00,144.126,144.138,144.126,144.135,50900000.0
2006-06-01 21:53:00,144.135,144.138,144.132,144.138,75099999.0
2006-06-01 21:54:00,144.147,144.155,144.122,144.14,104699997.0
2006-06-01 21:55:00,144.155,144.155,144.127,144.129,84999999.0
2006-06-01 21:56:00,144.134,144.173,144.133,144.173,68899999.0
2006-06-01 21:57:00,144.186,144.2,144.186,144.195,25000000.0
2006-06-01 21:58:00,144.2,144.204,144.189,144.198,83500000.0
2006-06-01 21:59:00,144.199,144.21,144.196,144.207,129900001.0
2006-06-01 22:00:00,144.208,144.212,144.193,144.193,308100001.0
2006-06-01 22:01:00,144.19,144.19,144.162,144.167,406999997.0
2006-06-01 22:02:00,144.17,144.175,144.162,144.171,463000002.0
2006-06-01 22:03:00,144.177,144.187,144.177,144.184,119800002.0
2006-06-01 22:04:00,144.187,144.187,144.162,144.179,262699998.0
2006-06-01 22:05:00,144.176,144.183,144.171,144.18,88700000.0
2006-06-01 22:06:00,144.178,144.18,144.17,144.177,60400001.0
2006-06-01 22:07:00,144.175,144.177,144.17,144.174,100500001.0
2006-06-01 22:08:00,144.175,144.183,144.173,144.18,154100003.0
2006-06-01 22:09:00,144.184,144.184,144.16,144.16,170300000.0
2006-06-01 22:10:00,144.167,144.18,144.159,144.18,153999999.0
2006-06-01 22:11:00,144.179,144.194,144.173,144.189,144399998.0
2006-06-01 22:12:00,144.186,144.206,144.165,144.165,162000000.0
2006-06-01 22:13:00,144.16,144.171,144.153,144.171,90200001.0
2006-06-01 22:14:00,144.172,144.172,144.149,144.153,74600001.0
2006-06-01 22:15:00,144.157,144.169,144.148,144.15,165099999.0
2006-06-01 22:16:00,144.157,144.187,144.157,144.187,180600002.0
2006-06-01 22:17:00,144.193,144.197,144.188,144.188,73100002.0
2006-06-01 22:18:00,144.186,144.187,144.167,144.167,71099999.0
2006-06-01 22:19:00,144.167,144.179,144.167,144.178,101400000.0
2006-06-01 22:20:00,144.179,144.184,144.162,144.162,176699997.0
2006-06-01 22:21:00,144.167,144.168,144.153,144.153,70900002.0
2006-06-01 22:22:00,144.15,144.16,144.15,144.155,197200002.0
2006-06-01 22:23:00,144.157,144.167,144.157,144.165,193799998.0
2006-06-01 22:24:00,144.162,144.162,144.136,144.136,119600000.0
2006-06-01 22:25:00,144.133,144.15,144.133,144.138,208599999.0
2006-06-01 22:26:00,144.142,144.155,144.141,144.155,184599998.0
2006-06-01 22:27:00,144.159,144.164,144.15,144.158,720699994.0
2006-06-01 22:28:00,144.156,144.166,144.154,144.157,350800001.0
2006-06-01 22:29:00,144.161,144.167,144.161,144.167,85100001.0
2006-06-01 22:30:00,144.167,144.167,144.159,144.16,58999999.0
2006-06-01 22:31:00,144.154,144.154,144.143,144.145,100700000.0
2006-06-01 22:32:00,144.148,144.154,144.145,144.153,240499999.0
2006-06-01 22:33:00,144.155,144.155,144.12,144.142,207000000.0
2006-06-01 22:34:00,144.147,144.148,144.137,144.142,230199999.0
2006-06-01 22:35:00,144.133,144.133,144.121,144.121,140999999.0
2006-06-01 22:36:00,144.121,144.137,144.121,144.137,376299999.0
2006-06-01 22:37:00,144.14,144.143,144.134,144.136,250299999.0
2006-06-01 22:38:00,144.138,144.146,144.133,144.137,206400002.0
2006-06-01 22:39:00,144.137,144.15,144.137,144.148,220899998.0
2006-06-01 22:40:00,144.149,144.157,144.138,144.15,364900002.0
2006-06-01 22:41:00,144.156,144.168,144.156,144.16,188700000.0
2006-06-01 22:42:00,144.177,144.204,144.177,144.204,298500001.0
2006-06-01 22:43:00,144.21,144.21,144.186,144.186,102199999.0
2006-06-01 22:44:00,144.191,144.204,144.191,144.199,339599998.0
2006-06-01 22:45:00,144.202,144.204,144.19,144.2,235199999.0
2006-06-01 22:46:00,144.207,144.211,144.207,144.21,88200000.0
2006-06-01 22:47:00,144.21,144.21,144.205,144.207,71600000.0
2006-06-01 22:48:00,144.209,144.234,144.209,144.232,405399996.0
2006-06-01 22:49:00,144.237,144.252,144.231,144.245,356599999.0
2006-06-01 22:50:00,144.246,144.253,144.244,144.249,200799999.0
2006-06-01 22:51:00,144.248,144.253,144.245,144.247,141999999.0
2006-06-01 22:52:00,144.245,144.252,144.238,144.252,156700001.0
2006-06-01 22:53:00,144.254,144.276,144.254,144.274,152700000.0
2006-06-01 22:54:00,144.276,144.276,144.251,144.256,155799998.0
2006-06-01 22:55:00,144.25,144.262,144.25,144.25,116800002.0
2006-06-01 22:56:00,144.256,144.264,144.252,144.253,133499998.0
2006-06-01 22:57:00,144.245,144.251,144.245,144.245,255599999.0
2006-06-01 22:58:00,144.26,144.294,144.26,144.272,73800000.0
2006-06-01 22:59:00,144.27,144.27,144.245,144.255,110600000.0
2006-06-01 23:00:00,144.275,144.275,144.268,144.268,61100000.0
2006-06-01 23:01:00,144.263,144.311,144.261,144.298,75900000.0
2006-06-01 23:02:00,144.277,144.298,144.26,144.276,165699998.0
2006-06-01 23:03:00,144.284,144.294,144.261,144.27,91300002.0
2006-06-01 23:04:00,144.253,144.3,144.247,144.268,99399998.0
2006-06-01 23:05:00,144.281,144.322,144.281,144.289,83399998.0
2006-06-01 23:06:00,144.252,144.328,144.252,144.304,100399998.0
2006-06-01 23:07:00,144.31,144.31,144.27,144.284,102299999.0
2006-06-01 23:08:00,144.253,144.277,144.24,144.255,135300004.0
2006-06-01 23:09:00,144.253,144.289,144.243,144.263,83100000.0
2006-06-01 23:10:00,144.19,144.26,144.19,144.203,162500001.0
2006-06-01 23:11:00,144.263,144.263,144.194,144.199,100400000.0
2006-06-01 23:12:00,144.22,144.26,144.207,144.251,158699998.0
2006-06-01 23:13:00,144.223,144.24,144.209,144.23,86799999.0
2006-06-01 23:14:00,144.212,144.23,144.173,144.188,64000000.0
2006-06-01 23:15:00,144.205,144.207,144.141,144.164,106700001.0
2006-06-01 23:16:00,144.18,144.226,144.18,144.226,107300002.0
2006-06-01 23:17:00,144.229,144.238,144.206,144.234,104900002.0
2006-06-01 23:18:00,144.197,144.233,144.19,144.227,142300001.0
2006-06-01 23:19:00,144.215,144.231,144.175,144.203,151800001.0
2006-06-01 23:20:00,144.185,144.224,144.185,144.218,59700000.0
2006-06-01 23:21:00,144.19,144.215,144.164,144.185,68100000.0
2006-06-01 23:22:00,144.198,144.218,144.18,144.198,147100000.0
2006-06-01 23:23:00,144.225,144.233,144.182,144.203,116999999.0
2006-06-01 23:24:00,144.217,144.228,144.165,144.189,109299998.0
2006-06-01 23:25:00,144.187,144.23,144.179,144.223,119500001.0
2006-06-01 23:26:00,144.202,144.214,144.168,144.189,114100001.0
2006-06-01 23:27:00,144.208,144.226,144.195,144.226,69999998.0
2006-06-01 23:28:00,144.193,144.245,144.193,144.233,102700001.0
2006-06-01 23:29:00,144.218,144.248,144.21,144.229,157199998.0
2006-06-01 23:30:00,144.213,144.237,144.195,144.225,82999997.0
2006-06-01 23:31:00,144.266,144.266,144.245,144.245,70400000.0
2006-06-01 23:32:00,144.243,144.253,144.241,144.242,124800000.0
2006-06-01 23:33:00,144.257,144.265,144.249,144.265,133200001.0
2006-06-01 23:34:00,144.263,144.27,144.261,144.27,77500001.0
2006-06-01 23:35:00,144.278,144.291,144.268,144.291,53600001.0
2006-06-01 23:36:00,144.285,144.289,144.277,144.277,33800000.0
2006-06-01 23:37:00,144.267,144.275,144.247,144.258,78200000.0
2006-06-01 23:38:00,144.242,144.248,144.231,144.245,119199999.0
2006-06-01 23:39:00,144.255,144.255,144.241,144.243,38100001.0
2006-06-01 23:40:00,144.233,144.233,144.217,144.224,90800000.0
2006-06-01 23:41:00,144.222,144.237,144.21,144.237,124200001.0
2006-06-01 23:42:00,144.236,144.236,144.224,144.224,29900000.0
2006-06-01 23:43:00,144.206,144.206,144.195,144.204,102000003.0
2006-06-01 23:44:00,144.203,144.218,144.203,144.218,140700004.0
2006-06-01 23:45:00,144.223,144.231,144.223,144.227,51700000.0
2006-06-01 23:46:00,144.217,144.222,144.217,144.222,127000002.0
2006-06-01 23:47:00,144.228,144.23,144.215,144.215,38300000.0
2006-06-01 23:48:00,144.204,144.215,144.201,144.21,84300000.0
2006-06-01 23:49:00,144.21,144.211,144.204,144.206,87499999.0
2006-06-01 23:50:00,144.212,144.212,144.19,144.196,165700003.0
2006-06-01 23:51:00,144.191,144.201,144.185,144.193,109100003.0
2006-06-01 23:52:00,144.194,144.204,144.186,144.186,120699999.0
2006-06-01 23:53:00,144.189,144.21,144.189,144.189,189800003.0
2006-06-01 23:54:00,144.196,144.198,144.189,144.195,83500000.0
2006-06-01 23:55:00,144.191,144.191,144.182,144.182,64700001.0
2006-06-01 23:56:00,144.187,144.215,144.187,144.215,94899998.0
2006-06-01 23:57:00,144.22,144.23,144.213,144.23,177499999.0
2006-06-01 23:58:00,144.214,144.256,144.204,144.256,87800000.0
2006-06-01 23:59:00,144.27,144.27,144.222,144.24,135300002.0
2006-06-02 00:00:00,144.217,144.284,144.21,144.268,139800001.0
2006-06-02 00:01:00,144.26,144.26,144.241,144.241,76199998.0
2006-06-02 00:02:00,144.227,144.227,144.194,144.2,56299998.0
2006-06-02 00:03:00,144.207,144.214,144.19,144.19,116099999.0
2006-06-02 00:04:00,144.193,144.195,144.175,144.188,142499999.0
2006-06-02 00:05:00,144.191,144.193,144.18,144.187,95500001.0
2006-06-02 00:06:00,144.185,144.197,144.185,144.185,60800000.0
2006-06-02 00:07:00,144.187,144.197,144.185,144.19,18900000.0
2006-06-02 00:08:00,144.185,144.194,144.185,144.19,128900001.0
2006-06-02 00:09:00,144.207,144.224,144.207,144.224,46000000.0
2006-06-02 00:10:00,144.237,144.238,144.214,144.235,99599998.0
2006-06-02 00:11:00,144.222,144.222,144.215,144.215,59900002.0
2006-06-02 00:12:00,144.22,144.23,144.22,144.23,45600000.0
2006-06-02 00:13:00,144.222,144.225,144.22,144.222,113900001.0
2006-06-02 00:14:00,144.224,144.224,144.218,144.221,55600000.0
2006-06-02 00:15:00,144.225,144.225,144.212,144.215,136900002.0
2006-06-02 00:16:00,144.222,144.228,144.209,144.219,135699998.0
2006-06-02 00:17:00,144.225,144.239,144.225,144.239,64700000.0
2006-06-02 00:18:00,144.234,144.237,144.225,144.225,101199998.0
2006-06-02 00:19:00,144.221,144.227,144.215,144.223,90299999.0
2006-06-02 00:20:00,144.222,144.222,144.21,144.217,77000000.0
2006-06-02 00:21:00,144.198,144.198,144.163,144.163,107800001.0
2006-06-02 00:22:00,144.165,144.174,144.155,144.161,75499999.0
2006-06-02 00:23:00,144.17,144.172,144.161,144.162,101600001.0
2006-06-02 00:24:00,144.172,144.175,144.16,144.16,91900000.0
2006-06-02 00:25:00,144.172,144.187,144.172,144.187,36299999.0
2006-06-02 00:26:00,144.183,144.183,144.18,144.182,33200000.0
2006-06-02 00:27:00,144.182,144.188,144.178,144.178,46400000.0
2006-06-02 00:28:00,144.173,144.194,144.173,144.177,85899999.0
2006-06-02 00:29:00,144.196,144.196,144.182,144.195,38900000.0
2006-06-02 00:30:00,144.195,144.195,144.177,144.178,135199998.0
2006-06-02 00:31:00,144.172,144.191,144.172,144.178,127500001.0
2006-06-02 00:32:00,144.183,144.191,144.169,144.169,113199999.0
2006-06-02 00:33:00,144.166,144.172,144.156,144.167,104299998.0
2006-06-02 00:34:00,144.167,144.167,144.156,144.156,172599999.0
2006-06-02 00:35:00,144.155,144.163,144.152,144.163,48600000.0
2006-06-02 00:36:00,144.15,144.15,144.132,144.142,60800000.0
2006-06-02 00:37:00,144.143,144.157,144.136,144.157,87100000.0
2006-06-02 00:38:00,144.15,144.167,144.137,144.16,80900000.0
2006-06-02 00:39:00,144.17,144.173,144.165,144.17,78399999.0
2006-06-02 00:40:00,144.158,144.161,144.145,144.161,66299999.0
2006-06-02 00:41:00,144.171,144.183,144.163,144.163,32000000.0
2006-06-02 00:42:00,144.145,144.156,144.145,144.155,105999999.0
2006-06-02 00:43:00,144.164,144.166,144.144,144.152,79799999.0
2006-06-02 00:44:00,144.155,144.157,144.143,144.149,101099998.0
2006-06-02 00:45:00,144.156,144.175,144.156,144.164,121800001.0
2006-06-02 00:46:00,144.15,144.15,144.132,144.132,54800000.0
2006-06-02 00:47:00,144.144,144.147,144.119,144.119,40000000.0
2006-06-02 00:48:00,144.116,144.141,144.11,144.141,65600000.0
2006-06-02 00:49:00,144.141,144.149,144.137,144.145,93100001.0
2006-06-02 00:50:00,144.131,144.131,144.098,144.106,60899999.0
2006-06-02 00:51:00,144.085,144.101,144.051,144.091,117699998.0
2006-06-02 00:52:00,144.076,144.076,144.031,144.05,79499998.0
2006-06-02 00:53:00,144.058,144.072,144.057,144.063,103100001.0
2006-06-02 00:54:00,144.062,144.082,144.062,144.074,85300001.0
2006-06-02 00:55:00,144.069,144.093,144.065,144.065,115799999.0
2006-06-02 00:56:00,144.059,144.07,144.046,144.06,120499999.0
2006-06-02 00:57:00,144.051,144.057,144.04,144.048,98800001.0
2006-06-02 00:58:00,144.06,144.071,144.022,144.051,53400000.0
2006-06-02 00:59:00,144.066,144.073,144.054,144.055,107899998.0
2006-06-02 01:00:00,144.055,144.072,144.041,144.072,186700003.0
2006-06-02 01:01:00,144.083,144.094,144.08,144.094,96300001.0
2006-06-02 01:02:00,144.106,144.11,144.086,144.086,94800002.0
2006-06-02 01:03:00,144.071,144.081,144.071,144.078,29200000.0
2006-06-02 01:04:00,144.069,144.082,144.069,144.075,180299999.0
2006-06-02 01:05:00,144.072,144.093,144.069,144.084,119000000.0
2006-06-02 01:06:00,144.105,144.112,144.105,144.112,12800000.0
2006-06-02 01:07:00,144.132,144.136,144.124,144.132,47800000.0
2006-06-02 01:08:00,144.143,144.143,144.136,144.139,43200000.0
2006-06-02 01:09:00,144.147,144.188,144.147,144.188,37599999.0
2006-06-02 01:10:00,144.18,144.18,144.145,144.148,164700000.0
2006-06-02 01:11:00,144.143,144.157,144.143,144.157,157099999.0
2006-06-02 01:12:00,144.17,144.184,144.168,144.184,119400000.0
2006-06-02 01:13:00,144.181,144.181,144.154,144.155,190400000.0
2006-06-02 01:14:00,144.156,144.182,144.148,144.18,214400000.0
2006-06-02 01:15:00,144.191,144.191,144.174,144.175,115000000.0
2006-06-02 01:16:00,144.18,144.18,144.151,144.171,168100000.0
2006-06-02 01:17:00,144.164,144.166,144.15,144.153,93100000.0
2006-06-02 01:18:00,144.163,144.163,144.149,144.158,133300000.0
2006-06-02 01:19:00,144.159,144.159,144.15,144.154,90199998.0
2006-06-02 01:20:00,144.158,144.171,144.154,144.171,56000000.0
2006-06-02 01:21:00,144.163,144.174,144.163,144.166,64700000.0
2006-06-02 01:22:00,144.166,144.177,144.162,144.17,169899994.0
2006-06-02 01:23:00,144.171,144.176,144.15,144.15,73500002.0
2006-06-02 01:24:00,144.145,144.151,144.138,144.148,60900000.0
2006-06-02 01:25:00,144.148,144.149,144.136,144.145,54000000.0
2006-06-02 01:26:00,144.14,144.148,144.13,144.145,144400001.0
2006-06-02 01:27:00,144.148,144.148,144.138,144.144,100999997.0
2006-06-02 01:28:00,144.142,144.145,144.137,144.137,109900003.0
2006-06-02 01:29:00,144.147,144.151,144.142,144.145,64000000.0
2006-06-02 01:30:00,144.14,144.149,144.132,144.149,134699999.0
2006-06-02 01:31:00,144.142,144.142,144.13,144.142,162600000.0
2006-06-02 01:32:00,144.126,144.126,144.103,144.118,89900000.0
2006-06-02 01:33:00,144.113,144.115,144.107,144.114,156200002.0
2006-06-02 01:34:00,144.126,144.133,144.122,144.131,133400000.0
2006-06-02 01:35:00,144.136,144.136,144.096,144.1,110200002.0
2006-06-02 01:36:00,144.099,144.1,144.085,144.1,60199999.0
2006-06-02 01:37:00,144.1,144.108,144.1,144.103,186600002.0
2006-06-02 01:38:00,144.109,144.119,144.109,144.116,72200001.0
2006-06-02 01:39:00,144.117,144.117,144.099,144.105,64400000.0
2006-06-02 01:40:00,144.106,144.118,144.105,144.118,64900001.0
2006-06-02 01:41:00,144.127,144.154,144.127,144.154,71400002.0
2006-06-02 01:42:00,144.169,144.195,144.166,144.195,200899999.0
2006-06-02 01:43:00,144.186,144.237,144.186,144.201,126300002.0
2006-06-02 01:44:00,144.178,144.21,144.178,144.205,72799999.0
2006-06-02 01:45:00,144.212,144.213,144.201,144.209,88599999.0
2006-06-02 01:46:00,144.209,144.239,144.209,144.239,109800003.0
2006-06-02 01:47:00,144.237,144.252,144.23,144.252,111599999.0
2006-06-02 01:48:00,144.235,144.261,144.23,144.248,104800000.0
2006-06-02 01:49:00,144.226,144.239,144.22,144.22,135500002.0
2006-06-02 01:50:00,144.222,144.261,144.222,144.261,48000000.0
2006-06-02 01:51:00,144.264,144.264,144.21,144.221,84000000.0
2006-06-02 01:52:00,144.208,144.208,144.166,144.174,68400000.0
2006-06-02 01:53:00,144.17,144.182,144.165,144.17,73999999.0
2006-06-02 01:54:00,144.181,144.201,144.181,144.192,71199999.0
2006-06-02 01:55:00,144.201,144.211,144.179,144.189,220099994.0
2006-06-02 01:56:00,144.187,144.2,144.175,144.19,108299999.0
2006-06-02 01:57:00,144.191,144.191,144.14,144.144,169600000.0
2006-06-02 01:58:00,144.164,144.174,144.161,144.174,77600000.0
2006-06-02 01:59:00,144.188,144.189,144.157,144.169,74999999.0
2006-06-02 02:00:00,144.183,144.216,144.183,144.212,83900000.0
2006-06-02 02:01:00,144.214,144.219,144.192,144.192,48300000.0
2006-06-02 02:02:00,144.191,144.192,144.167,144.167,75600000.0
2006-06-02 02:03:00,144.157,144.168,144.133,144.133,117799999.0
2006-06-02 02:04:00,144.14,144.143,144.107,144.125,125599999.0
2006-06-02 02:05:00,144.124,144.129,144.083,144.083,136700002.0
2006-06-02 02:06:00,144.091,144.118,144.088,144.118,53800000.0
2006-06-02 02:07:00,144.111,144.145,144.108,144.135,133799998.0
2006-06-02 02:08:00,144.132,144.141,144.123,144.123,85200002.0
2006-06-02 02:09:00,144.113,144.113,144.097,144.099,109599999.0
2006-06-02 02:10:00,144.115,144.134,144.115,144.134,128000002.0
2006-06-02 02:11:00,144.127,144.158,144.117,144.158,87099999.0
2006-06-02 02:12:00,144.171,144.198,144.171,144.176,113400001.0
2006-06-02 02:13:00,144.182,144.191,144.168,144.168,90600002.0
2006-06-02 02:14:00,144.17,144.191,144.17,144.175,160599999.0
2006-06-02 02:15:00,144.167,144.177,144.155,144.173,80699998.0
2006-06-02 02:16:00,144.169,144.172,144.166,144.169,40100000.0
2006-06-02 02:17:00,144.169,144.194,144.169,144.185,33700000.0
2006-06-02 02:18:00,144.185,144.19,144.181,144.19,131100002.0
2006-06-02 02:19:00,144.181,144.184,144.168,144.168,70400000.0
2006-06-02 02:20:00,144.174,144.178,144.164,144.164,60800000.0
2006-06-02 02:21:00,144.161,144.161,144.145,144.145,95800002.0
2006-06-02 02:22:00,144.147,144.159,144.138,144.145,82799999.0
2006-06-02 02:23:00,144.147,144.164,144.147,144.155,42700000.0
2006-06-02 02:24:00,144.162,144.167,144.156,144.159,61699999.0
2006-06-02 02:25:00,144.157,144.165,144.157,144.16,65100000.0
2006-06-02 02:26:00,144.151,144.151,144.134,144.141,101199998.0
2006-06-02 02:27:00,144.143,144.163,144.143,144.154,123099999.0
2006-06-02 02:28:00,144.151,144.162,144.126,144.126,149099997.0
2006-06-02 02:29:00,144.128,144.153,144.124,144.153,101700001.0
2006-06-02 02:30:00,144.16,144.16,144.142,144.148,242999995.0
2006-06-02 02:31:00,144.157,144.157,144.138,144.143,64000000.0
2006-06-02 02:32:00,144.139,144.15,144.133,144.135,170599999.0
2006-06-02 02:33:00,144.128,144.133,144.123,144.133,93600000.0
2006-06-02 02:34:00,144.126,144.14,144.118,144.14,52000000.0
2006-06-02 02:35:00,144.151,144.163,144.149,144.152,112700000.0
2006-06-02 02:36:00,144.15,144.169,144.149,144.157,130300003.0
2006-06-02 02:37:00,144.155,144.182,144.154,144.182,65900001.0
2006-06-02 02:38:00,144.192,144.195,144.174,144.18,56100000.0
2006-06-02 02:39:00,144.173,144.176,144.164,144.166,114000001.0
2006-06-02 02:40:00,144.164,144.17,144.161,144.162,95900001.0
2006-06-02 02:41:00,144.158,144.176,144.154,144.163,168700001.0
2006-06-02 02:42:00,144.156,144.168,144.146,144.168,90799999.0
2006-06-02 02:43:00,144.164,144.168,144.146,144.15,153599998.0
2006-06-02 02:44:00,144.156,144.163,144.138,144.158,196900004.0
2006-06-02 02:45:00,144.158,144.186,144.155,144.18,117099999.0
2006-06-02 02:46:00,144.186,144.202,144.186,144.202,155099996.0
2006-06-02 02:47:00,144.197,144.198,144.157,144.171,177999999.0
2006-06-02 02:48:00,144.178,144.18,144.163,144.175,133999998.0
2006-06-02 02:49:00,144.175,144.188,144.168,144.188,125000001.0
2006-06-02 02:50:00,144.197,144.203,144.182,144.2,108400001.0
2006-06-02 02:51:00,144.201,144.218,144.201,144.211,90999998.0
2006-06-02 02:52:00,144.218,144.223,144.208,144.22,61600001.0
2006-06-02 02:53:00,144.221,144.232,144.218,144.224,27200000.0
2006-06-02 02:54:00,144.216,144.224,144.211,144.212,58499999.0
2006-06-02 02:55:00,144.203,144.232,144.184,144.23,129000002.0
2006-06-02 02:56:00,144.23,144.23,144.202,144.212,95099999.0
2006-06-02 02:57:00,144.208,144.24,144.208,144.232,165199998.0
2006-06-02 02:58:00,144.235,144.237,144.222,144.234,61000000.0
2006-06-02 02:59:00,144.23,144.24,144.22,144.231,90800000.0
2006-06-02 03:00:00,144.244,144.267,144.244,144.262,52300000.0
2006-06-02 03:01:00,144.261,144.272,144.256,144.272,95999999.0
2006-06-02 03:02:00,144.261,144.271,144.254,144.258,62399999.0
2006-06-02 03:03:00,144.262,144.272,144.262,144.272,73599999.0
2006-06-02 03:04:00,144.26,144.267,144.251,144.251,90999998.0
2006-06-02 03:05:00,144.25,144.265,144.25,144.258,153499999.0
2006-06-02 03:06:00,144.253,144.26,144.24,144.259,51000000.0
2006-06-02 03:07:00,144.269,144.293,144.269,144.284,118199999.0
2006-06-02 03:08:00,144.295,144.297,144.284,144.29,167299999.0
2006-06-02 03:09:00,144.3,144.3,144.284,144.297,84300001.0
2006-06-02 03:10:00,144.303,144.303,144.271,144.275,138000001.0
2006-06-02 03:11:00,144.284,144.297,144.283,144.297,32800000.0
2006-06-02 03:12:00,144.293,144.293,144.272,144.272,164199999.0
2006-06-02 03:13:00,144.274,144.282,144.27,144.282,71200000.0
2006-06-02 03:14:00,144.274,144.285,144.274,144.285,140499999.0
2006-06-02 03:15:00,144.275,144.275,144.269,144.273,19300000.0
2006-06-02 03:16:00,144.269,144.269,144.241,144.253,91899999.0
2006-06-02 03:17:00,144.263,144.275,144.251,144.275,80799999.0
2006-06-02 03:18:00,144.271,144.283,144.267,144.283,28300000.0
2006-06-02 03:19:00,144.278,144.288,144.255,144.288,82400001.0
2006-06-02 03:20:00,144.286,144.324,144.286,144.311,69500000.0
2006-06-02 03:21:00,144.317,144.325,144.297,144.325,119499998.0
2006-06-02 03:22:00,144.325,144.325,144.308,144.322,139799998.0
2006-06-02 03:23:00,144.33,144.342,144.321,144.324,147699999.0
2006-06-02 03:24:00,144.318,144.33,144.31,144.31,136600000.0
2006-06-02 03:25:00,144.297,144.297,144.274,144.284,112300000.0
2006-06-02 03:26:00,144.297,144.319,144.297,144.301,43600000.0
2006-06-02 03:27:00,144.301,144.307,144.297,144.304,107999999.0
2006-06-02 03:28:00,144.301,144.31,144.297,144.31,17100000.0
2006-06-02 03:29:00,144.314,144.314,144.292,144.292,141400000.0
2006-06-02 03:30:00,144.291,144.311,144.291,144.31,87599999.0
2006-06-02 03:31:00,144.3,144.3,144.288,144.297,98400001.0
2006-06-02 03:32:00,144.3,144.3,144.279,144.279,50600000.0
2006-06-02 03:33:00,144.28,144.282,144.269,144.276,104499998.0
2006-06-02 03:34:00,144.274,144.283,144.274,144.274,32900000.0
2006-06-02 03:35:00,144.275,144.284,144.272,144.272,55300000.0
2006-06-02 03:36:00,144.284,144.301,144.284,144.292,125399999.0
2006-06-02 03:37:00,144.307,144.321,144.304,144.304,85300000.0
2006-06-02 03:38:00,144.317,144.33,144.314,144.33,89900000.0
2006-06-02 03:39:00,144.346,144.346,144.321,144.325,60300000.0
2006-06-02 03:40:00,144.32,144.326,144.317,144.32,138000001.0
2006-06-02 03:41:00,144.319,144.349,144.318,144.349,48000000.0
2006-06-02 03:42:00,144.341,144.347,144.336,144.345,103599999.0
2006-06-02 03:43:00,144.333,144.333,144.319,144.32,72000001.0
2006-06-02 03:44:00,144.325,144.338,144.323,144.336,101399998.0
2006-06-02 03:45:00,144.343,144.356,144.343,144.355,83499999.0
2006-06-02 03:46:00,144.36,144.369,144.358,144.369,109900001.0
2006-06-02 03:47:00,144.371,144.384,144.362,144.363,186299998.0
2006-06-02 03:48:00,144.362,144.376,144.359,144.363,67300000.0
2006-06-02 03:49:00,144.364,144.376,144.361,144.373,142599999.0
2006-06-02 03:50:00,144.373,144.375,144.354,144.365,123400001.0
2006-06-02 03:51:00,144.392,144.395,144.375,144.378,88500000.0
2006-06-02 03:52:00,144.367,144.396,144.364,144.395,169000004.0
2006-06-02 03:53:00,144.379,144.393,144.379,144.384,121599999.0
2006-06-02 03:54:00,144.379,144.409,144.379,144.399,74500001.0
2006-06-02 03:55:00,144.366,144.366,144.359,144.359,5900000.0
2006-06-02 03:56:00,144.335,144.376,144.335,144.37,122200001.0
2006-06-02 03:57:00,144.369,144.369,144.348,144.368,83099998.0
2006-06-02 03:58:00,144.363,144.363,144.338,144.338,87100001.0
2006-06-02 03:59:00,144.352,144.352,144.312,144.315,173600000.0
2006-06-02 04:00:00,144.314,144.33,144.314,144.33,115900001.0
2006-06-02 04:01:00,144.33,144.336,144.325,144.327,40100000.0
2006-06-02 04:02:00,144.327,144.331,144.327,144.327,36000000.0
2006-06-02 04:03:00,144.331,144.331,144.289,144.307,66800002.0
2006-06-02 04:04:00,144.313,144.328,144.306,144.324,95399999.0
2006-06-02 04:05:00,144.325,144.341,144.322,144.341,118999998.0
2006-06-02 04:06:00,144.342,144.347,144.33,144.342,55800000.0
2006-06-02 04:07:00,144.347,144.347,144.333,144.34,47700000.0
2006-06-02 04:08:00,144.352,144.352,144.335,144.34,79500000.0
2006-06-02 04:09:00,144.328,144.351,144.328,144.335,185100001.0
2006-06-02 04:10:00,144.346,144.371,144.346,144.371,44300000.0
2006-06-02 04:11:00,144.37,144.379,144.37,144.37,63099999.0
2006-06-02 04:12:00,144.365,144.388,144.365,144.373,61500001.0
2006-06-02 04:13:00,144.372,144.372,144.358,144.358,57999998.0
2006-06-02 04:14:00,144.364,144.366,144.345,144.355,122299999.0
2006-06-02 04:15:00,144.355,144.36,144.35,144.35,21200000.0
2006-06-02 04:16:00,144.345,144.361,144.345,144.35,77200002.0
2006-06-02 04:17:00,144.356,144.356,144.344,144.35,104600001.0
2006-06-02 04:18:00,144.344,144.353,144.342,144.342,121399999.0
2006-06-02 04:19:00,144.341,144.352,144.339,144.352,149400001.0
2006-06-02 04:20:00,144.359,144.361,144.35,144.35,92100001.0
2006-06-02 04:21:00,144.353,144.358,144.345,144.347,95100000.0
2006-06-02 04:22:00,144.344,144.366,144.344,144.366,197099999.0
2006-06-02 04:23:00,144.363,144.372,144.363,144.372,27200000.0
2006-06-02 04:24:00,144.368,144.368,144.355,144.362,84400000.0
2006-06-02 04:25:00,144.357,144.357,144.349,144.349,54599999.0
2006-06-02 04:26:00,144.349,144.358,144.349,144.352,55900000.0
2006-06-02 04:27:00,144.346,144.351,144.33,144.351,82100002.0
2006-06-02 04:28:00,144.355,144.366,144.355,144.359,69500000.0
2006-06-02 04:29:00,144.349,144.352,144.342,144.343,66400001.0
2006-06-02 04:30:00,144.346,144.346,144.327,144.333,81899999.0
2006-06-02 04:31:00,144.333,144.347,144.333,144.344,52400000.0
2006-06-02 04:32:00,144.347,144.349,144.335,144.349,102999999.0
2006-06-02 04:33:00,144.35,144.35,144.34,144.343,98099999.0
2006-06-02 04:34:00,144.353,144.361,144.353,144.361,37000000.0
2006-06-02 04:35:00,144.375,144.388,144.375,144.384,148700001.0
2006-06-02 04:36:00,144.385,144.385,144.375,144.375,32000000.0
2006-06-02 04:37:00,144.372,144.379,144.368,144.377,101099997.0
2006-06-02 04:38:00,144.388,144.388,144.382,144.383,75100002.0
2006-06-02 04:39:00,144.384,144.384,144.369,144.376,140800001.0
2006-06-02 04:40:00,144.386,144.386,144.375,144.384,64100001.0
2006-06-02 04:41:00,144.381,144.403,144.378,144.4,149000002.0
2006-06-02 04:42:00,144.392,144.401,144.385,144.385,60000000.0
2006-06-02 04:43:00,144.387,144.392,144.384,144.39,109500000.0
2006-06-02 04:44:00,144.387,144.387,144.372,144.386,64500002.0
2006-06-02 04:45:00,144.378,144.385,144.375,144.375,80500000.0
2006-06-02 04:46:00,144.385,144.387,144.375,144.377,152100001.0
2006-06-02 04:47:00,144.377,144.377,144.357,144.369,76100001.0
2006-06-02 04:48:00,144.36,144.377,144.36,144.376,48300000.0
2006-06-02 04:49:00,144.384,144.384,144.375,144.377,116699999.0
2006-06-02 04:50:00,144.37,144.37,144.37,144.37,7200000.0
2006-06-02 04:51:00,144.374,144.374,144.36,144.362,41600000.0
2006-06-02 04:52:00,144.363,144.375,144.363,144.375,81500000.0
2006-06-02 04:53:00,144.366,144.382,144.36,144.375,92899999.0
2006-06-02 04:54:00,144.377,144.38,144.374,144.374,53599999.0
2006-06-02 04:55:00,144.372,144.375,144.372,144.372,82400000.0
2006-06-02 04:56:00,144.378,144.393,144.378,144.382,112300000.0
2006-06-02 04:57:00,144.376,144.39,144.376,144.388,66100000.0
2006-06-02 04:58:00,144.391,144.392,144.387,144.387,125299999.0
2006-06-02 04:59:00,144.384,144.394,144.384,144.385,110900002.0
2006-06-02 05:00:00,144.386,144.395,144.385,144.395,128400004.0
2006-06-02 05:01:00,144.395,144.405,144.395,144.4,82799999.0
2006-06-02 05:02:00,144.398,144.409,144.395,144.395,86700001.0
2006-06-02 05:03:00,144.397,144.405,144.391,144.394,107600000.0
2006-06-02 05:04:00,144.39,144.398,144.39,144.392,145800000.0
2006-06-02 05:05:00,144.387,144.395,144.387,144.395,24800000.0
2006-06-02 05:06:00,144.384,144.394,144.379,144.391,171900002.0
2006-06-02 05:07:00,144.393,144.394,144.382,144.388,97599999.0
2006-06-02 05:08:00,144.39,144.398,144.387,144.394,69500000.0
2006-06-02 05:09:00,144.405,144.41,144.399,144.41,75200002.0
2006-06-02 05:10:00,144.411,144.416,144.411,144.413,94700000.0
2006-06-02 05:11:00,144.42,144.42,144.402,144.415,106299998.0
2006-06-02 05:12:00,144.413,144.422,144.413,144.422,97400001.0
2006-06-02 05:13:00,144.42,144.42,144.41,144.41,22400000.0
2006-06-02 05:14:00,144.422,144.427,144.413,144.417,143800000.0
2006-06-02 05:15:00,144.425,144.434,144.425,144.427,130399999.0
2006-06-02 05:16:00,144.425,144.43,144.42,144.43,42600000.0
2006-06-02 05:17:00,144.422,144.436,144.422,144.427,72800000.0
2006-06-02 05:18:00,144.44,144.44,144.425,144.425,93399997.0
2006-06-02 05:19:00,144.421,144.424,144.411,144.411,39600000.0
2006-06-02 05:20:00,144.421,144.421,144.394,144.394,56100000.0
2006-06-02 05:21:00,144.388,144.397,144.378,144.397,109199999.0
2006-06-02 05:22:00,144.401,144.429,144.401,144.427,99700000.0
2006-06-02 05:23:00,144.415,144.432,144.415,144.432,81499999.0
2006-06-02 05:24:00,144.436,144.436,144.425,144.434,83700002.0
2006-06-02 05:25:00,144.436,144.437,144.436,144.437,51100001.0
2006-06-02 05:26:00,144.445,144.449,144.437,144.445,151500001.0
2006-06-02 05:27:00,144.439,144.445,144.43,144.43,39200000.0
2006-06-02 05:28:00,144.426,144.438,144.425,144.426,130199999.0
2006-06-02 05:29:00,144.438,144.438,144.42,144.424,74900001.0
2006-06-02 05:30:00,144.413,144.413,144.413,144.413,48300000.0
2006-06-02 05:31:00,144.417,144.424,144.415,144.416,128000001.0
2006-06-02 05:32:00,144.415,144.415,144.407,144.407,41200001.0
2006-06-02 05:33:00,144.418,144.418,144.403,144.412,48899999.0
2006-06-02 05:34:00,144.39,144.392,144.39,144.392,26200001.0
2006-06-02 05:35:00,144.392,144.4,144.387,144.387,87500002.0
2006-06-02 05:36:00,144.391,144.404,144.391,144.404,12800000.0
2006-06-02 05:37:00,144.382,144.382,144.35,144.35,39899999.0
2006-06-02 05:38:00,144.355,144.371,144.346,144.366,165700002.0
2006-06-02 05:39:00,144.364,144.364,144.361,144.361,75299999.0
2006-06-02 05:40:00,144.356,144.363,144.351,144.36,117499999.0
2006-06-02 05:41:00,144.35,144.35,144.338,144.338,67099998.0
2006-06-02 05:42:00,144.342,144.36,144.342,144.345,117900002.0
2006-06-02 05:43:00,144.357,144.36,144.344,144.348,103100001.0
2006-06-02 05:44:00,144.34,144.352,144.34,144.349,158600000.0
2006-06-02 05:45:00,144.348,144.352,144.339,144.352,74400000.0
2006-06-02 05:46:00,144.332,144.344,144.332,144.339,95000000.0
2006-06-02 05:47:00,144.343,144.353,144.34,144.349,87599999.0
2006-06-02 05:48:00,144.364,144.367,144.359,144.365,45900000.0
2006-06-02 05:49:00,144.374,144.387,144.374,144.377,110499999.0
2006-06-02 05:50:00,144.369,144.369,144.365,144.366,20800000.0
2006-06-02 05:51:00,144.364,144.369,144.364,144.369,26300000.0
2006-06-02 05:52:00,144.367,144.385,144.367,144.38,159299998.0
2006-06-02 05:53:00,144.383,144.388,144.374,144.375,65699999.0
2006-06-02 05:54:00,144.376,144.382,144.376,144.382,54300001.0
2006-06-02 05:55:00,144.383,144.385,144.375,144.383,75200000.0
2006-06-02 05:56:00,144.378,144.378,144.352,144.352,37900000.0
2006-06-02 05:57:00,144.342,144.355,144.339,144.35,104499999.0
2006-06-02 05:58:00,144.348,144.358,144.341,144.348,95899998.0
2006-06-02 05:59:00,144.34,144.349,144.331,144.34,186300001.0
2006-06-02 06:00:00,144.33,144.333,144.321,144.333,40400000.0
2006-06-02 06:01:00,144.334,144.34,144.323,144.329,139800002.0
2006-06-02 06:02:00,144.329,144.329,144.318,144.326,124699998.0
2006-06-02 06:03:00,144.324,144.34,144.324,144.334,165700002.0
2006-06-02 06:04:00,144.326,144.326,144.324,144.324,16800000.0
2006-06-02 06:05:00,144.31,144.31,144.284,144.297,31400000.0
2006-06-02 06:06:00,144.291,144.303,144.282,144.297,198100000.0
2006-06-02 06:07:00,144.29,144.3,144.276,144.295,122999997.0
2006-06-02 06:08:00,144.303,144.303,144.275,144.285,38600000.0
2006-06-02 06:09:00,144.282,144.285,144.255,144.259,68599999.0
2006-06-02 06:10:00,144.27,144.286,144.27,144.279,67600001.0
2006-06-02 06:11:00,144.278,144.279,144.265,144.279,95299999.0
2006-06-02 06:12:00,144.286,144.286,144.257,144.267,109100004.0
2006-06-02 06:13:00,144.258,144.272,144.258,144.263,38300000.0
2006-06-02 06:14:00,144.27,144.27,144.252,144.26,93899999.0
2006-06-02 06:15:00,144.269,144.273,144.257,144.265,115800002.0
2006-06-02 06:16:00,144.271,144.283,144.262,144.277,101300001.0
2006-06-02 06:17:00,144.282,144.282,144.255,144.262,108300001.0
2006-06-02 06:18:00,144.257,144.276,144.257,144.276,33600000.0
2006-06-02 06:19:00,144.281,144.281,144.258,144.269,147700002.0
2006-06-02 06:20:00,144.268,144.284,144.268,144.275,73100000.0
2006-06-02 06:21:00,144.284,144.292,144.274,144.282,48100000.0
2006-06-02 06:22:00,144.273,144.274,144.261,144.263,185199997.0
2006-06-02 06:23:00,144.265,144.271,144.249,144.271,128200000.0
2006-06-02 06:24:00,144.275,144.282,144.259,144.279,73099999.0
2006-06-02 06:25:00,144.275,144.275,144.257,144.275,111000000.0
2006-06-02 06:26:00,144.291,144.306,144.291,144.305,152299999.0
2006-06-02 06:27:00,144.315,144.323,144.305,144.317,91100001.0
2006-06-02 06:28:00,144.318,144.358,144.309,144.346,83200001.0
2006-06-02 06:29:00,144.352,144.365,144.348,144.36,92999999.0
2006-06-02 06:30:00,144.363,144.367,144.357,144.357,30600000.0
2006-06-02 06:31:00,144.366,144.366,144.298,144.304,114900001.0
2006-06-02 06:32:00,144.298,144.305,144.252,144.26,132300003.0
2006-06-02 06:33:00,144.273,144.291,144.273,144.287,71300001.0
2006-06-02 06:34:00,144.282,144.298,144.282,144.29,138399999.0
2006-06-02 06:35:00,144.296,144.302,144.273,144.291,133700000.0
2006-06-02 06:36:00,144.295,144.311,144.295,144.305,69300000.0
2006-06-02 06:37:00,144.297,144.297,144.271,144.279,108200002.0
2006-06-02 06:38:00,144.288,144.303,144.281,144.303,121099999.0
2006-06-02 06:39:00,144.302,144.302,144.271,144.282,78399999.0
2006-06-02 06:40:00,144.268,144.294,144.268,144.275,100699999.0
2006-06-02 06:41:00,144.278,144.287,144.276,144.286,52600000.0
2006-06-02 06:42:00,144.291,144.294,144.282,144.282,80499998.0
2006-06-02 06:43:00,144.29,144.311,144.29,144.308,104299999.0
2006-06-02 06:44:00,144.323,144.323,144.315,144.315,118200001.0
2006-06-02 06:45:00,144.329,144.335,144.327,144.335,28100000.0
2006-06-02 06:46:00,144.327,144.343,144.32,144.332,79700000.0
2006-06-02 06:47:00,144.343,144.353,144.341,144.344,46300000.0
2006-06-02 06:48:00,144.347,144.368,144.347,144.368,104299999.0
2006-06-02 06:49:00,144.37,144.379,144.355,144.375,64700001.0
2006-06-02 06:50:00,144.373,144.379,144.349,144.35,87400002.0
2006-06-02 06:51:00,144.342,144.343,144.328,144.333,117500001.0
2006-06-02 06:52:00,144.336,144.365,144.336,144.351,90200000.0
2006-06-02 06:53:00,144.353,144.353,144.352,144.352,14600000.0
2006-06-02 06:54:00,144.352,144.358,144.347,144.347,83500000.0
2006-06-02 06:55:00,144.345,144.358,144.345,144.352,90300001.0
2006-06-02 06:56:00,144.357,144.357,144.34,144.345,82600000.0
2006-06-02 06:57:00,144.345,144.345,144.335,144.34,82100000.0
2006-06-02 06:58:00,144.339,144.344,144.334,144.338,99200001.0
2006-06-02 06:59:00,144.331,144.331,144.312,144.33,102799998.0
2006-06-02 07:00:00,144.343,144.351,144.334,144.351,109099998.0
2006-06-02 07:01:00,144.341,144.353,144.334,144.336,108400000.0
2006-06-02 07:02:00,144.323,144.337,144.323,144.337,108400000.0
2006-06-02 07:03:00,144.342,144.347,144.336,144.34,139000001.0
2006-06-02 07:04:00,144.34,144.349,144.34,144.349,94600001.0
2006-06-02 07:05:00,144.339,144.352,144.339,144.343,133700001.0
2006-06-02 07:06:00,144.34,144.348,144.339,144.343,97300002.0
2006-06-02 07:07:00,144.351,144.352,144.342,144.342,90100002.0
2006-06-02 07:08:00,144.342,144.359,144.342,144.35,82100000.0
2006-06-02 07:09:00,144.348,144.351,144.335,144.335,47400000.0
2006-06-02 07:10:00,144.342,144.351,144.334,144.334,103299997.0
2006-06-02 07:11:00,144.332,144.333,144.321,144.329,140900002.0
2006-06-02 07:12:00,144.328,144.344,144.326,144.335,57600001.0
2006-06-02 07:13:00,144.328,144.328,144.317,144.317,38100000.0
2006-06-02 07:14:00,144.31,144.32,144.309,144.318,96200000.0
2006-06-02 07:15:00,144.303,144.315,144.303,144.305,155100000.0
2006-06-02 07:16:00,144.309,144.337,144.309,144.337,90499999.0
2006-06-02 07:17:00,144.355,144.355,144.333,144.349,65400000.0
2006-06-02 07:18:00,144.348,144.363,144.348,144.363,71000000.0
2006-06-02 07:19:00,144.353,144.362,144.349,144.353,82200001.0
2006-06-02 07:20:00,144.342,144.358,144.342,144.358,61200002.0
2006-06-02 07:21:00,144.351,144.351,144.336,144.344,108899998.0
2006-06-02 07:22:00,144.352,144.36,144.344,144.354,49300000.0
2006-06-02 07:23:00,144.367,144.379,144.356,144.379,73499999.0
2006-06-02 07:24:00,144.384,144.384,144.363,144.38,47500000.0
2006-06-02 07:25:00,144.38,144.383,144.357,144.357,58400000.0
2006-06-02 07:26:00,144.364,144.376,144.361,144.375,68700000.0
2006-06-02 07:27:00,144.376,144.376,144.363,144.363,44000000.0
2006-06-02 07:28:00,144.375,144.381,144.371,144.381,104699998.0
2006-06-02 07:29:00,144.385,144.415,144.385,144.415,100699999.0
2006-06-02 07:30:00,144.429,144.442,144.429,144.441,64000000.0
2006-06-02 07:31:00,144.436,144.443,144.434,144.434,95899999.0
2006-06-02 07:32:00,144.443,144.449,144.434,144.435,82100000.0
2006-06-02 07:33:00,144.429,144.442,144.429,144.43,42600000.0
2006-06-02 07:34:00,144.431,144.433,144.418,144.433,68700000.0
2006-06-02 07:35:00,144.422,144.422,144.398,144.4,60800001.0
2006-06-02 07:36:00,144.395,144.396,144.384,144.396,74100002.0
2006-06-02 07:37:00,144.396,144.415,144.39,144.39,100199998.0
2006-06-02 07:38:00,144.389,144.394,144.375,144.385,230999997.0
2006-06-02 07:39:00,144.382,144.396,144.378,144.378,46600000.0
2006-06-02 07:40:00,144.378,144.387,144.378,144.384,132399997.0
2006-06-02 07:41:00,144.374,144.382,144.367,144.37,113000000.0
2006-06-02 07:42:00,144.368,144.384,144.358,144.367,85999999.0
2006-06-02 07:43:00,144.368,144.374,144.361,144.361,114300002.0
2006-06-02 07:44:00,144.353,144.359,144.345,144.359,136200001.0
2006-06-02 07:45:00,144.352,144.368,144.35,144.364,186900000.0
2006-06-02 07:46:00,144.364,144.373,144.363,144.372,99600000.0
2006-06-02 07:47:00,144.374,144.385,144.37,144.385,42400000.0
2006-06-02 07:48:00,144.397,144.407,144.397,144.402,74999998.0
2006-06-02 07:49:00,144.403,144.418,144.398,144.417,89099997.0
2006-06-02 07:50:00,144.428,144.439,144.423,144.423,34800001.0
2006-06-02 07:51:00,144.415,144.423,144.415,144.421,42700000.0
2006-06-02 07:52:00,144.414,144.425,144.405,144.405,45300000.0
2006-06-02 07:53:00,144.406,144.414,144.401,144.414,142899998.0
2006-06-02 07:54:00,144.394,144.414,144.394,144.399,20600000.0
2006-06-02 07:55:00,144.394,144.418,144.394,144.418,99900001.0
2006-06-02 07:56:00,144.416,144.425,144.407,144.415,53599999.0
2006-06-02 07:57:00,144.439,144.442,144.413,144.413,90199998.0
2006-06-02 07:58:00,144.417,144.427,144.411,144.426,80799999.0
2006-06-02 07:59:00,144.421,144.437,144.421,144.437,57000000.0
2006-06-02 08:00:00,144.436,144.436,144.428,144.429,103000000.0
2006-06-02 08:01:00,144.424,144.424,144.408,144.412,19000000.0
2006-06-02 08:02:00,144.415,144.416,144.397,144.401,80000001.0
2006-06-02 08:03:00,144.399,144.423,144.399,144.423,32800001.0
2006-06-02 08:04:00,144.424,144.424,144.405,144.408,125600000.0
2006-06-02 08:05:00,144.409,144.437,144.406,144.437,45600000.0
2006-06-02 08:06:00,144.444,144.458,144.438,144.455,102199999.0
2006-06-02 08:07:00,144.447,144.455,144.443,144.453,95599999.0
2006-06-02 08:08:00,144.451,144.451,144.434,144.437,143099998.0
2006-06-02 08:09:00,144.447,144.459,144.445,144.445,57700000.0
2006-06-02 08:10:00,144.445,144.445,144.432,144.438,26200000.0
2006-06-02 08:11:00,144.437,144.437,144.407,144.415,135700000.0
2006-06-02 08:12:00,144.412,144.419,144.403,144.415,87999999.0
2006-06-02 08:13:00,144.418,144.431,144.413,144.425,82000001.0
2006-06-02 08:14:00,144.418,144.428,144.417,144.421,68000002.0
2006-06-02 08:15:00,144.417,144.417,144.412,144.412,32200000.0
2006-06-02 08:16:00,144.41,144.411,144.389,144.39,54900001.0
2006-06-02 08:17:00,144.378,144.378,144.315,144.316,48800000.0
2006-06-02 08:18:00,144.319,144.319,144.301,144.307,58500001.0
2006-06-02 08:19:00,144.324,144.329,144.299,144.317,61000000.0
2006-06-02 08:20:00,144.316,144.316,144.294,144.309,99599999.0
2006-06-02 08:21:00,144.317,144.336,144.313,144.326,93000000.0
2006-06-02 08:22:00,144.323,144.326,144.314,144.324,72000000.0
2006-06-02 08:23:00,144.317,144.335,144.317,144.329,75700000.0
2006-06-02 08:24:00,144.335,144.339,144.312,144.332,113000000.0
2006-06-02 08:25:00,144.328,144.33,144.316,144.319,142100003.0
2006-06-02 08:26:00,144.332,144.349,144.332,144.347,120000000.0
2006-06-02 08:27:00,144.341,144.371,144.339,144.352,46900000.0
2006-06-02 08:28:00,144.362,144.382,144.362,144.373,117800001.0
2006-06-02 08:29:00,144.378,144.378,144.368,144.371,114799998.0
2006-06-02 08:30:00,144.37,144.372,144.36,144.365,128700001.0
2006-06-02 08:31:00,144.377,144.384,144.352,144.355,145000001.0
2006-06-02 08:32:00,144.36,144.374,144.36,144.368,69000000.0
2006-06-02 08:33:00,144.364,144.384,144.364,144.382,52900000.0
2006-06-02 08:34:00,144.369,144.399,144.369,144.392,123700002.0
2006-06-02 08:35:00,144.375,144.381,144.369,144.378,93500000.0
2006-06-02 08:36:00,144.384,144.422,144.384,144.422,93500002.0
2006-06-02 08:37:00,144.422,144.424,144.41,144.42,128899998.0
2006-06-02 08:38:00,144.422,144.426,144.415,144.415,108100000.0
2006-06-02 08:39:00,144.418,144.44,144.418,144.433,99300001.0
2006-06-02 08:40:00,144.427,144.434,144.426,144.434,60400000.0
2006-06-02 08:41:00,144.426,144.45,144.424,144.429,143999999.0
2006-06-02 08:42:00,144.425,144.435,144.414,144.419,82199998.0
2006-06-02 08:43:00,144.417,144.424,144.395,144.406,119100000.0
2006-06-02 08:44:00,144.41,144.412,144.404,144.408,84900000.0
2006-06-02 08:45:00,144.402,144.402,144.386,144.386,100400002.0
2006-06-02 08:46:00,144.386,144.398,144.375,144.387,102699998.0
2006-06-02 08:47:00,144.378,144.387,144.369,144.369,171900001.0
2006-06-02 08:48:00,144.367,144.376,144.363,144.37,73199999.0
2006-06-02 08:49:00,144.357,144.37,144.343,144.343,62600000.0
2006-06-02 08:50:00,144.338,144.346,144.325,144.346,63700000.0
2006-06-02 08:51:00,144.345,144.353,144.335,144.353,60500000.0
2006-06-02 08:52:00,144.348,144.361,144.342,144.352,138200000.0
2006-06-02 08:53:00,144.354,144.362,144.354,144.36,107000002.0
2006-06-02 08:54:00,144.364,144.369,144.363,144.366,61800000.0
2006-06-02 08:55:00,144.364,144.367,144.353,144.367,42700000.0
2006-06-02 08:56:00,144.367,144.367,144.354,144.362,50900000.0
2006-06-02 08:57:00,144.363,144.37,144.353,144.353,145400000.0
2006-06-02 08:58:00,144.354,144.383,144.351,144.375,87900000.0
2006-06-02 08:59:00,144.376,144.385,144.364,144.385,105899999.0
2006-06-02 09:00:00,144.391,144.412,144.391,144.405,109099999.0
2006-06-02 09:01:00,144.406,144.408,144.393,144.405,239700000.0
2006-06-02 09:02:00,144.394,144.397,144.381,144.394,138400002.0
2006-06-02 09:03:00,144.395,144.416,144.391,144.412,104800001.0
2006-06-02 09:04:00,144.405,144.43,144.405,144.423,90199998.0
2006-06-02 09:05:00,144.424,144.441,144.424,144.43,128500001.0
2006-06-02 09:06:00,144.427,144.449,144.427,144.445,57599999.0
2006-06-02 09:07:00,144.436,144.436,144.408,144.408,47200000.0
2006-06-02 09:08:00,144.407,144.415,144.4,144.407,91100000.0
2006-06-02 09:09:00,144.408,144.408,144.39,144.403,154100002.0
2006-06-02 09:10:00,144.388,144.398,144.386,144.396,62299999.0
2006-06-02 09:11:00,144.398,144.404,144.391,144.402,69700000.0
2006-06-02 09:12:00,144.4,144.415,144.4,144.413,137799998.0
2006-06-02 09:13:00,144.406,144.422,144.399,144.41,31400000.0
2006-06-02 09:14:00,144.427,144.44,144.427,144.435,208000001.0
2006-06-02 09:15:00,144.427,144.427,144.411,144.424,83200001.0
2006-06-02 09:16:00,144.422,144.445,144.42,144.445,61499999.0
2006-06-02 09:17:00,144.446,144.456,144.443,144.455,163900000.0
2006-06-02 09:18:00,144.432,144.498,144.355,144.498,98700001.0
2006-06-02 09:19:00,144.526,144.531,144.494,144.496,83899999.0
2006-06-02 09:20:00,144.492,144.509,144.49,144.5,78500000.0
2006-06-02 09:21:00,144.505,144.515,144.496,144.515,86400000.0
2006-06-02 09:22:00,144.531,144.531,144.378,144.494,139700000.0
2006-06-02 09:23:00,144.522,144.522,144.499,144.505,143200001.0
2006-06-02 09:24:00,144.503,144.513,144.502,144.502,130200003.0
2006-06-02 09:25:00,144.5,144.517,144.5,144.517,125399999.0
2006-06-02 09:26:00,144.512,144.512,144.501,144.501,94900001.0
2006-06-02 09:27:00,144.509,144.509,144.484,144.496,135600000.0
2006-06-02 09:28:00,144.499,144.511,144.498,144.511,78999999.0
2006-06-02 09:29:00,144.518,144.525,144.513,144.525,155700002.0
2006-06-02 09:30:00,144.516,144.516,144.49,144.49,81000001.0
2006-06-02 09:31:00,144.478,144.478,144.467,144.47,97200000.0
2006-06-02 09:32:00,144.451,144.451,144.429,144.436,73599998.0
2006-06-02 09:33:00,144.425,144.437,144.425,144.437,139500002.0
2006-06-02 09:34:00,144.437,144.437,144.426,144.434,91699999.0
2006-06-02 09:35:00,144.43,144.43,144.389,144.389,64600001.0
2006-06-02 09:36:00,144.397,144.399,144.388,144.399,57399999.0
2006-06-02 09:37:00,144.398,144.401,144.385,144.39,163100000.0
2006-06-02 09:38:00,144.396,144.404,144.396,144.402,57399999.0
2006-06-02 09:39:00,144.407,144.427,144.407,144.42,57600000.0
2006-06-02 09:40:00,144.422,144.422,144.413,144.416,40800001.0
2006-06-02 09:41:00,144.429,144.44,144.429,144.429,71599999.0
2006-06-02 09:42:00,144.423,144.457,144.416,144.456,114999998.0
2006-06-02 09:43:00,144.438,144.461,144.438,144.457,103499998.0
2006-06-02 09:44:00,144.457,144.473,144.457,144.464,100900001.0
2006-06-02 09:45:00,144.475,144.481,144.451,144.454,53300000.0
2006-06-02 09:46:00,144.458,144.467,144.451,144.457,120400001.0
2006-06-02 09:47:00,144.455,144.479,144.454,144.479,246800003.0
2006-06-02 09:48:00,144.481,144.489,144.467,144.467,60699999.0
2006-06-02 09:49:00,144.464,144.464,144.45,144.454,108699997.0
2006-06-02 09:50:00,144.457,144.464,144.457,144.46,78999999.0
2006-06-02 09:51:00,144.464,144.464,144.431,144.439,130600002.0
2006-06-02 09:52:00,144.446,144.469,144.446,144.459,88499999.0
2006-06-02 09:53:00,144.481,144.488,144.472,144.472,73199999.0
2006-06-02 09:54:00,144.473,144.473,144.457,144.46,91100001.0
2006-06-02 09:55:00,144.459,144.48,144.459,144.48,57300000.0
2006-06-02 09:56:00,144.489,144.493,144.466,144.467,111900000.0
2006-06-02 09:57:00,144.469,144.473,144.458,144.47,112400002.0
2006-06-02 09:58:00,144.465,144.467,144.452,144.467,58400000.0
2006-06-02 09:59:00,144.466,144.468,144.461,144.463,89700002.0
2006-06-02 10:00:00,144.454,144.457,144.448,144.457,61800001.0
2006-06-02 10:01:00,144.452,144.469,144.452,144.465,72500000.0
2006-06-02 10:02:00,144.46,144.462,144.454,144.462,52200000.0
2006-06-02 10:03:00,144.451,144.451,144.427,144.428,58100001.0
2006-06-02 10:04:00,144.436,144.437,144.417,144.425,120999999.0
2006-06-02 10:05:00,144.425,144.44,144.42,144.44,68800001.0
2006-06-02 10:06:00,144.447,144.482,144.447,144.482,95500000.0
2006-06-02 10:07:00,144.495,144.495,144.481,144.481,70400000.0
2006-06-02 10:08:00,144.489,144.494,144.488,144.488,87000002.0
2006-06-02 10:09:00,144.489,144.489,144.469,144.47,77500000.0
2006-06-02 10:10:00,144.465,144.465,144.436,144.439,148900001.0
2006-06-02 10:11:00,144.443,144.452,144.43,144.43,83500000.0
2006-06-02 10:12:00,144.431,144.449,144.426,144.449,127499998.0
2006-06-02 10:13:00,144.455,144.464,144.451,144.461,127900001.0
2006-06-02 10:14:00,144.448,144.458,144.44,144.45,134899999.0
2006-06-02 10:15:00,144.448,144.455,144.445,144.445,84600000.0
2006-06-02 10:16:00,144.447,144.459,144.425,144.425,65600000.0
2006-06-02 10:17:00,144.422,144.423,144.408,144.412,161600000.0
2006-06-02 10:18:00,144.415,144.433,144.415,144.423,98000001.0
2006-06-02 10:19:00,144.429,144.465,144.429,144.465,68299999.0
2006-06-02 10:20:00,144.469,144.488,144.469,144.488,154099998.0
2006-06-02 10:21:00,144.49,144.49,144.469,144.472,105399998.0
2006-06-02 10:22:00,144.464,144.481,144.454,144.481,69600000.0
2006-06-02 10:23:00,144.481,144.493,144.48,144.493,162300001.0
2006-06-02 10:24:00,144.489,144.503,144.481,144.503,54400000.0
2006-06-02 10:25:00,144.52,144.573,144.52,144.571,108899999.0
2006-06-02 10:26:00,144.568,144.593,144.567,144.568,106100000.0
2006-06-02 10:27:00,144.572,144.574,144.549,144.549,111300000.0
2006-06-02 10:28:00,144.527,144.541,144.527,144.537,60800000.0
2006-06-02 10:29:00,144.537,144.542,144.528,144.542,111999999.0
2006-06-02 10:30:00,144.548,144.558,144.541,144.558,83600000.0
2006-06-02 10:31:00,144.548,144.548,144.494,144.509,99099999.0
2006-06-02 10:32:00,144.496,144.496,144.473,144.473,157500005.0
2006-06-02 10:33:00,144.465,144.505,144.465,144.505,96300002.0
2006-06-02 10:34:00,144.507,144.519,144.473,144.473,79400001.0
2006-06-02 10:35:00,144.477,144.484,144.47,144.482,77800000.0
2006-06-02 10:36:00,144.479,144.506,144.479,144.501,44700000.0
2006-06-02 10:37:00,144.51,144.519,144.51,144.516,85100001.0
2006-06-02 10:38:00,144.52,144.526,144.518,144.525,60600000.0
2006-06-02 10:39:00,144.523,144.528,144.513,144.525,212099996.0
2006-06-02 10:40:00,144.521,144.521,144.498,144.517,97999999.0
2006-06-02 10:41:00,144.526,144.542,144.526,144.526,87700000.0
2006-06-02 10:42:00,144.529,144.535,144.526,144.535,167299997.0
2006-06-02 10:43:00,144.54,144.545,144.528,144.534,185500002.0
2006-06-02 10:44:00,144.539,144.546,144.534,144.541,91000000.0
2006-06-02 10:45:00,144.543,144.543,144.535,144.537,107100000.0
2006-06-02 10:46:00,144.528,144.528,144.514,144.515,113899997.0
2006-06-02 10:47:00,144.527,144.537,144.521,144.528,127600000.0
2006-06-02 10:48:00,144.525,144.532,144.516,144.524,108900000.0
2006-06-02 10:49:00,144.525,144.534,144.519,144.53,146600003.0
2006-06-02 10:50:00,144.527,144.532,144.518,144.532,102199998.0
2006-06-02 10:51:00,144.539,144.556,144.531,144.556,73699999.0
2006-06-02 10:52:00,144.548,144.551,144.54,144.54,63199999.0
2006-06-02 10:53:00,144.545,144.546,144.525,144.535,57100000.0
2006-06-02 10:54:00,144.529,144.529,144.498,144.522,110200000.0
2006-06-02 10:55:00,144.522,144.522,144.498,144.498,64800000.0
2006-06-02 10:56:00,144.505,144.513,144.499,144.509,100999998.0
2006-06-02 10:57:00,144.517,144.525,144.516,144.525,57300000.0
2006-06-02 10:58:00,144.534,144.543,144.525,144.53,132599996.0
2006-06-02 10:59:00,144.515,144.521,144.509,144.516,55199999.0
2006-06-02 11:00:00,144.517,144.52,144.503,144.512,79099999.0
2006-06-02 11:01:00,144.517,144.54,144.517,144.54,167200000.0
2006-06-02 11:02:00,144.538,144.545,144.538,144.545,39200000.0
2006-06-02 11:03:00,144.544,144.544,144.525,144.525,39900000.0
2006-06-02 11:04:00,144.524,144.531,144.52,144.524,69300000.0
2006-06-02 11:05:00,144.534,144.553,144.522,144.553,148200000.0
2006-06-02 11:06:00,144.553,144.557,144.542,144.552,45600000.0
2006-06-02 11:07:00,144.554,144.554,144.539,144.545,129000002.0
2006-06-02 11:08:00,144.546,144.55,144.532,144.533,59000000.0
2006-06-02 11:09:00,144.547,144.549,144.524,144.532,57000000.0
2006-06-02 11:10:00,144.531,144.549,144.531,144.548,97399998.0
2006-06-02 11:11:00,144.551,144.554,144.54,144.54,77200000.0
2006-06-02 11:12:00,144.538,144.545,144.525,144.532,101300000.0
2006-06-02 11:13:00,144.529,144.529,144.517,144.517,116200001.0
2006-06-02 11:14:00,144.512,144.53,144.512,144.53,81000003.0
2006-06-02 11:15:00,144.519,144.54,144.519,144.54,101499999.0
2006-06-02 11:16:00,144.542,144.562,144.54,144.562,89099998.0
2006-06-02 11:17:00,144.566,144.566,144.537,144.553,146700002.0
2006-06-02 11:18:00,144.554,144.554,144.531,144.543,68900000.0
2006-06-02 11:19:00,144.548,144.55,144.537,144.538,128399998.0
2006-06-02 11:20:00,144.542,144.554,144.542,144.542,74000000.0
2006-06-02 11:21:00,144.546,144.551,144.542,144.542,98400001.0
2006-06-02 11:22:00,144.534,144.535,144.526,144.535,69000000.0
2006-06-02 11:23:00,144.526,144.529,144.515,144.525,114400001.0
2006-06-02 11:24:00,144.529,144.529,144.518,144.521,76600000.0
2006-06-02 11:25:00,144.523,144.536,144.52,144.522,110500001.0
2006-06-02 11:26:00,144.517,144.525,144.517,144.52,32000000.0
2006-06-02 11:27:00,144.523,144.53,144.511,144.52,101600000.0
2006-06-02 11:28:00,144.518,144.525,144.511,144.515,144999999.0
2006-06-02 11:29:00,144.532,144.544,144.53,144.531,77900001.0
2006-06-02 11:30:00,144.534,144.542,144.528,144.529,73300000.0
2006-06-02 11:31:00,144.524,144.538,144.519,144.53,100000001.0
2006-06-02 11:32:00,144.528,144.537,144.528,144.533,57000000.0
2006-06-02 11:33:00,144.538,144.538,144.531,144.535,60199999.0
2006-06-02 11:34:00,144.543,144.545,144.521,144.529,123599999.0
2006-06-02 11:35:00,144.534,144.545,144.522,144.522,196299999.0
2006-06-02 11:36:00,144.532,144.532,144.516,144.524,73999998.0
2006-06-02 11:37:00,144.525,144.539,144.522,144.531,157299996.0
2006-06-02 11:38:00,144.536,144.537,144.517,144.528,78400000.0
2006-06-02 11:39:00,144.53,144.542,144.527,144.536,102199999.0
2006-06-02 11:40:00,144.531,144.541,144.528,144.538,50099999.0
2006-06-02 11:41:00,144.541,144.562,144.541,144.558,49900000.0
2006-06-02 11:42:00,144.56,144.567,144.56,144.56,119399999.0
2006-06-02 11:43:00,144.562,144.562,144.544,144.545,154800002.0
2006-06-02 11:44:00,144.553,144.567,144.548,144.564,90400000.0
2006-06-02 11:45:00,144.562,144.568,144.544,144.566,136900001.0
2006-06-02 11:46:00,144.563,144.57,144.563,144.568,58999999.0
2006-06-02 11:47:00,144.568,144.58,144.568,144.57,65000000.0
2006-06-02 11:48:00,144.577,144.582,144.572,144.578,146099995.0
2006-06-02 11:49:00,144.578,144.604,144.578,144.587,120700001.0
2006-06-02 11:50:00,144.57,144.58,144.563,144.565,94300001.0
2006-06-02 11:51:00,144.566,144.585,144.566,144.585,82699998.0
2006-06-02 11:52:00,144.577,144.62,144.577,144.615,79599999.0
2006-06-02 11:53:00,144.615,144.629,144.61,144.61,105200002.0
2006-06-02 11:54:00,144.6,144.6,144.571,144.573,88399999.0
2006-06-02 11:55:00,144.572,144.572,144.552,144.552,64200000.0
2006-06-02 11:56:00,144.559,144.568,144.559,144.56,105099999.0
2006-06-02 11:57:00,144.563,144.569,144.544,144.55,73500000.0
2006-06-02 11:58:00,144.552,144.556,144.531,144.543,53400000.0
2006-06-02 11:59:00,144.543,144.547,144.535,144.547,136699998.0
2006-06-02 12:00:00,144.542,144.549,144.54,144.547,134599997.0
2006-06-02 12:01:00,144.551,144.559,144.551,144.552,78400001.0
2006-06-02 12:02:00,144.553,144.561,144.552,144.555,48700000.0
2006-06-02 12:03:00,144.553,144.553,144.53,144.533,101199998.0
2006-06-02 12:04:00,144.528,144.55,144.51,144.55,89500000.0
2006-06-02 12:05:00,144.544,144.544,144.531,144.532,152000000.0
2006-06-02 12:06:00,144.522,144.522,144.49,144.499,50800000.0
2006-06-02 12:07:00,144.501,144.502,144.475,144.476,114000001.0
2006-06-02 12:08:00,144.472,144.478,144.462,144.462,17400000.0
2006-06-02 12:09:00,144.456,144.458,144.452,144.458,54500000.0
2006-06-02 12:10:00,144.464,144.466,144.425,144.425,91000000.0
2006-06-02 12:11:00,144.428,144.442,144.423,144.425,120999998.0
2006-06-02 12:12:00,144.421,144.45,144.421,144.45,51700000.0
2006-06-02 12:13:00,144.455,144.462,144.454,144.458,89499999.0
2006-06-02 12:14:00,144.458,144.464,144.446,144.453,139300000.0
2006-06-02 12:15:00,144.449,144.494,144.449,144.494,137300001.0
2006-06-02 12:16:00,144.502,144.502,144.48,144.482,45100000.0
2006-06-02 12:17:00,144.483,144.485,144.47,144.472,31200000.0
2006-06-02 12:18:00,144.463,144.469,144.458,144.458,85800000.0
2006-06-02 12:19:00,144.452,144.469,144.452,144.465,127199997.0
2006-06-02 12:20:00,144.469,144.487,144.469,144.485,99200002.0
2006-06-02 12:21:00,144.49,144.505,144.49,144.505,54499999.0
2006-06-02 12:22:00,144.505,144.507,144.493,144.507,64700001.0
2006-06-02 12:23:00,144.514,144.531,144.512,144.53,92900000.0
2006-06-02 12:24:00,144.532,144.545,144.532,144.545,64000001.0
2006-06-02 12:25:00,144.548,144.562,144.541,144.562,70900002.0
2006-06-02 12:26:00,144.56,144.568,144.549,144.568,31100000.0
2006-06-02 12:27:00,144.566,144.582,144.563,144.573,122200002.0
2006-06-02 12:28:00,144.568,144.572,144.552,144.572,68100000.0
2006-06-02 12:29:00,144.565,144.565,144.538,144.538,101200000.0
2006-06-02 12:30:00,144.533,144.545,144.531,144.542,122599999.0
2006-06-02 12:31:00,144.539,144.573,144.539,144.567,154599999.0
2006-06-02 12:32:00,144.574,144.574,144.557,144.558,61800000.0
2006-06-02 12:33:00,144.561,144.598,144.561,144.591,106399999.0
2006-06-02 12:34:00,144.6,144.606,144.582,144.587,136000000.0
2006-06-02 12:35:00,144.589,144.598,144.578,144.578,118799998.0
2006-06-02 12:36:00,144.58,144.58,144.57,144.574,47900001.0
2006-06-02 12:37:00,144.573,144.573,144.565,144.565,23000000.0
2006-06-02 12:38:00,144.557,144.567,144.557,144.563,210000003.0
2006-06-02 12:39:00,144.566,144.567,144.541,144.542,128199998.0
2006-06-02 12:40:00,144.533,144.533,144.513,144.517,19200000.0
2006-06-02 12:41:00,144.5,144.524,144.491,144.491,133200000.0
2006-06-02 12:42:00,144.485,144.499,144.484,144.484,72000000.0
2006-06-02 12:43:00,144.483,144.504,144.474,144.504,176900000.0
2006-06-02 12:44:00,144.503,144.517,144.5,144.509,164300000.0
2006-06-02 12:45:00,144.518,144.518,144.491,144.491,65200000.0
2006-06-02 12:46:00,144.494,144.494,144.471,144.484,76600000.0
2006-06-02 12:47:00,144.481,144.492,144.481,144.485,109600001.0
2006-06-02 12:48:00,144.49,144.49,144.47,144.485,126700000.0
2006-06-02 12:49:00,144.478,144.483,144.473,144.476,67600000.0
2006-06-02 12:50:00,144.482,144.489,144.473,144.489,68300000.0
2006-06-02 12:51:00,144.488,144.498,144.481,144.495,202299998.0
2006-06-02 12:52:00,144.502,144.506,144.5,144.5,48800000.0
2006-06-02 12:53:00,144.517,144.541,144.517,144.533,151399997.0
2006-06-02 12:54:00,144.525,144.555,144.525,144.555,75400001.0
2006-06-02 12:55:00,144.555,144.555,144.541,144.542,67600000.0
2006-06-02 12:56:00,144.536,144.538,144.52,144.52,50400000.0
2006-06-02 12:57:00,144.523,144.531,144.517,144.528,54900000.0
2006-06-02 12:58:00,144.524,144.524,144.506,144.506,98099999.0
2006-06-02 12:59:00,144.497,144.497,144.489,144.492,73299998.0
2006-06-02 13:00:00,144.497,144.504,144.49,144.504,100700003.0
2006-06-02 13:01:00,144.503,144.505,144.486,144.49,123599999.0
2006-06-02 13:02:00,144.486,144.489,144.477,144.479,84999999.0
2006-06-02 13:03:00,144.489,144.511,144.489,144.504,32900000.0
2006-06-02 13:04:00,144.51,144.511,144.481,144.485,80200001.0
2006-06-02 13:05:00,144.474,144.49,144.474,144.49,94500000.0
2006-06-02 13:06:00,144.485,144.502,144.483,144.499,62899999.0
2006-06-02 13:07:00,144.5,144.507,144.5,144.507,63999999.0
2006-06-02 13:08:00,144.503,144.503,144.482,144.488,56000000.0
2006-06-02 13:09:00,144.49,144.502,144.487,144.502,98699998.0
2006-06-02 13:10:00,144.496,144.496,144.485,144.493,96500001.0
2006-06-02 13:11:00,144.492,144.498,144.481,144.498,84699999.0
2006-06-02 13:12:00,144.501,144.522,144.501,144.522,28000000.0
2006-06-02 13:13:00,144.53,144.533,144.522,144.526,103600002.0
2006-06-02 13:14:00,144.521,144.537,144.521,144.537,70000000.0
2006-06-02 13:15:00,144.545,144.565,144.54,144.565,43100000.0
2006-06-02 13:16:00,144.573,144.573,144.553,144.558,69900000.0
2006-06-02 13:17:00,144.559,144.567,144.558,144.56,69800001.0
2006-06-02 13:18:00,144.565,144.575,144.561,144.575,124400001.0
2006-06-02 13:19:00,144.578,144.581,144.57,144.576,170000001.0
2006-06-02 13:20:00,144.578,144.587,144.569,144.587,44000000.0
2006-06-02 13:21:00,144.592,144.607,144.592,144.601,45900000.0
2006-06-02 13:22:00,144.605,144.609,144.592,144.598,133199999.0
2006-06-02 13:23:00,144.596,144.607,144.592,144.602,116200001.0
2006-06-02 13:24:00,144.602,144.621,144.596,144.621,84200000.0
2006-06-02 13:25:00,144.608,144.608,144.592,144.608,141900001.0
2006-06-02 13:26:00,144.606,144.609,144.593,144.594,153699998.0
2006-06-02 13:27:00,144.582,144.582,144.565,144.565,97400001.0
2006-06-02 13:28:00,144.557,144.587,144.557,144.575,163699997.0
2006-06-02 13:29:00,144.594,144.599,144.59,144.59,90800001.0
2006-06-02 13:30:00,144.587,144.597,144.585,144.597,146999999.0
2006-06-02 13:31:00,144.585,144.6,144.585,144.6,108900000.0
2006-06-02 13:32:00,144.59,144.629,144.59,144.619,95099998.0
2006-06-02 13:33:00,144.625,144.626,144.615,144.615,80000000.0
2006-06-02 13:34:00,144.616,144.633,144.603,144.614,124600000.0
2006-06-02 13:35:00,144.61,144.622,144.6,144.614,38100000.0
2006-06-02 13:36:00,144.622,144.622,144.605,144.605,82499999.0
2006-06-02 13:37:00,144.607,144.607,144.596,144.596,148300001.0
2006-06-02 13:38:00,144.595,144.608,144.592,144.601,91000000.0
2006-06-02 13:39:00,144.602,144.605,144.599,144.6,70000000.0
2006-06-02 13:40:00,144.593,144.602,144.593,144.595,66900001.0
2006-06-02 13:41:00,144.59,144.59,144.565,144.569,59600000.0
2006-06-02 13:42:00,144.57,144.578,144.57,144.578,99699997.0
2006-06-02 13:43:00,144.582,144.582,144.554,144.555,154100000.0
2006-06-02 13:44:00,144.553,144.559,144.537,144.555,142300000.0
2006-06-02 13:45:00,144.557,144.557,144.555,144.555,8800000.0
2006-06-02 13:46:00,144.56,144.565,144.56,144.565,65500000.0
2006-06-02 13:47:00,144.542,144.542,144.51,144.51,62199998.0
2006-06-02 13:48:00,144.506,144.509,144.493,144.5,122600002.0
2006-06-02 13:49:00,144.515,144.523,144.515,144.523,23200000.0
2006-06-02 13:50:00,144.519,144.536,144.519,144.536,74900002.0
2006-06-02 13:51:00,144.548,144.548,144.535,144.536,60300000.0
2006-06-02 13:52:00,144.54,144.54,144.537,144.538,66500000.0
2006-06-02 13:53:00,144.536,144.544,144.531,144.537,35700000.0
2006-06-02 13:54:00,144.529,144.529,144.502,144.503,47900001.0
2006-06-02 13:55:00,144.501,144.528,144.501,144.528,59700001.0
2006-06-02 13:56:00,144.529,144.532,144.503,144.503,48800000.0
2006-06-02 13:57:00,144.501,144.501,144.488,144.488,57000001.0
2006-06-02 13:58:00,144.498,144.518,144.498,144.506,31800000.0
2006-06-02 13:59:00,144.508,144.514,144.506,144.512,142899997.0
2006-06-02 14:00:00,144.517,144.523,144.507,144.515,74000000.0
2006-06-02 14:01:00,144.522,144.53,144.522,144.53,38100000.0
2006-06-02 14:02:00,144.519,144.53,144.519,144.53,64800000.0
2006-06-02 14:03:00,144.536,144.536,144.518,144.527,115399999.0
2006-06-02 14:04:00,144.53,144.534,144.522,144.528,77600000.0
2006-06-02 14:05:00,144.517,144.53,144.505,144.53,129999998.0
2006-06-02 14:06:00,144.525,144.544,144.516,144.539,84500001.0
2006-06-02 14:07:00,144.543,144.575,144.543,144.575,99000000.0
2006-06-02 14:08:00,144.575,144.577,144.565,144.57,130599998.0
2006-06-02 14:09:00,144.569,144.583,144.558,144.558,70300002.0
2006-06-02 14:10:00,144.562,144.599,144.562,144.584,115599998.0
2006-06-02 14:11:00,144.592,144.599,144.556,144.561,146500002.0
2006-06-02 14:12:00,144.568,144.568,144.561,144.567,96000001.0
2006-06-02 14:13:00,144.569,144.58,144.567,144.573,118800001.0
2006-06-02 14:14:00,144.564,144.581,144.564,144.58,66700001.0
2006-06-02 14:15:00,144.573,144.573,144.541,144.555,106100001.0
2006-06-02 14:16:00,144.554,144.562,144.553,144.553,39800000.0
2006-06-02 14:17:00,144.554,144.571,144.55,144.55,137299999.0
2006-06-02 14:18:00,144.554,144.572,144.554,144.565,117300003.0
2006-06-02 14:19:00,144.586,144.64,144.586,144.638,97200000.0
2006-06-02 14:20:00,144.625,144.633,144.609,144.625,105500000.0
2006-06-02 14:21:00,144.601,144.601,144.585,144.585,48800000.0
2006-06-02 14:22:00,144.586,144.602,144.583,144.591,93400001.0
2006-06-02 14:23:00,144.598,144.628,144.598,144.62,51200000.0
2006-06-02 14:24:00,144.627,144.632,144.593,144.603,51699999.0
2006-06-02 14:25:00,144.596,144.596,144.578,144.585,98700000.0
2006-06-02 14:26:00,144.608,144.622,144.608,144.622,7200000.0
2006-06-02 14:27:00,144.645,144.645,144.606,144.614,120900002.0
2006-06-02 14:28:00,144.614,144.618,144.518,144.594,113899999.0
2006-06-02 14:29:00,144.623,144.627,144.494,144.494,59800000.0
2006-06-02 14:30:00,144.453,144.563,144.438,144.48,112300001.0
2006-06-02 14:31:00,144.468,144.556,144.459,144.501,85800001.0
2006-06-02 14:32:00,144.452,144.52,144.452,144.503,80500000.0
2006-06-02 14:33:00,144.507,144.507,144.379,144.433,95900001.0
2006-06-02 14:34:00,144.342,144.502,144.225,144.502,68299999.0
2006-06-02 14:35:00,144.513,144.574,144.507,144.537,92100000.0
2006-06-02 14:36:00,144.559,144.583,144.486,144.553,78700000.0
2006-06-02 14:37:00,144.569,144.61,144.564,144.61,103900000.0
2006-06-02 14:38:00,144.557,144.614,144.51,144.606,125499999.0
2006-06-02 14:39:00,144.617,144.622,144.539,144.556,97400000.0
2006-06-02 14:40:00,144.55,144.558,144.532,144.538,118700001.0
2006-06-02 14:41:00,144.541,144.593,144.541,144.576,101700000.0
2006-06-02 14:42:00,144.57,144.644,144.57,144.644,159500001.0
2006-06-02 14:43:00,144.642,144.659,144.624,144.638,147799998.0
2006-06-02 14:44:00,144.636,144.636,144.578,144.584,71000000.0
2006-06-02 14:45:00,144.615,144.664,144.615,144.635,52200000.0
2006-06-02 14:46:00,144.627,144.668,144.624,144.636,91999998.0
2006-06-02 14:47:00,144.615,144.646,144.602,144.646,63600000.0
2006-06-02 14:48:00,144.663,144.663,144.612,144.63,56300000.0
2006-06-02 14:49:00,144.643,144.651,144.622,144.638,143299998.0
2006-06-02 14:50:00,144.634,144.65,144.616,144.648,84599998.0
2006-06-02 14:51:00,144.623,144.623,144.586,144.599,61500000.0
2006-06-02 14:52:00,144.602,144.611,144.547,144.553,125200001.0
2006-06-02 14:53:00,144.524,144.524,144.482,144.482,40500000.0
2006-06-02 14:54:00,144.508,144.527,144.508,144.527,11900000.0
2006-06-02 14:55:00,144.528,144.549,144.522,144.522,122199998.0
2006-06-02 14:56:00,144.52,144.548,144.52,144.547,162699999.0
2006-06-02 14:57:00,144.543,144.543,144.513,144.516,61600001.0
2006-06-02 14:58:00,144.522,144.531,144.51,144.51,116299997.0
2006-06-02 14:59:00,144.532,144.583,144.532,144.583,77000000.0
2006-06-02 15:00:00,144.592,144.601,144.567,144.573,36600000.0
2006-06-02 15:01:00,144.57,144.57,144.533,144.533,75999999.0
2006-06-02 15:02:00,144.525,144.553,144.522,144.553,141500000.0
2006-06-02 15:03:00,144.543,144.543,144.518,144.535,57500000.0
2006-06-02 15:04:00,144.532,144.532,144.51,144.514,77499999.0
2006-06-02 15:05:00,144.527,144.551,144.504,144.504,72600000.0
2006-06-02 15:06:00,144.499,144.499,144.471,144.477,79899999.0
2006-06-02 15:07:00,144.463,144.472,144.451,144.451,51100001.0
2006-06-02 15:08:00,144.461,144.484,144.461,144.482,96300002.0
2006-06-02 15:09:00,144.479,144.492,144.463,144.463,109999997.0
2006-06-02 15:10:00,144.458,144.472,144.447,144.452,90399999.0
2006-06-02 15:11:00,144.447,144.456,144.438,144.439,97500001.0
2006-06-02 15:12:00,144.442,144.456,144.425,144.425,139400001.0
2006-06-02 15:13:00,144.423,144.423,144.34,144.343,86300000.0
2006-06-02 15:14:00,144.36,144.374,144.303,144.303,149100002.0
2006-06-02 15:15:00,144.288,144.305,144.261,144.261,60300000.0
2006-06-02 15:16:00,144.247,144.291,144.245,144.245,129700000.0
2006-06-02 15:17:00,144.216,144.216,144.193,144.193,92700000.0
2006-06-02 15:18:00,144.187,144.201,144.178,144.18,178999999.0
2006-06-02 15:19:00,144.193,144.221,144.193,144.221,55099999.0
2006-06-02 15:20:00,144.206,144.219,144.195,144.219,87200000.0
2006-06-02 15:21:00,144.213,144.213,144.194,144.2,55100000.0
2006-06-02 15:22:00,144.212,144.233,144.212,144.223,71099998.0
2006-06-02 15:23:00,144.218,144.256,144.218,144.228,104200001.0
2006-06-02 15:24:00,144.221,144.255,144.221,144.228,188500002.0
2006-06-02 15:25:00,144.231,144.24,144.215,144.24,110500002.0
2006-06-02 15:26:00,144.241,144.258,144.241,144.245,192400001.0
2006-06-02 15:27:00,144.256,144.276,144.248,144.265,114200003.0
2006-06-02 15:28:00,144.279,144.285,144.263,144.282,129499999.0
2006-06-02 15:29:00,144.281,144.305,144.274,144.301,165399998.0
2006-06-02 15:30:00,144.297,144.309,144.288,144.304,110300001.0
2006-06-02 15:31:00,144.29,144.299,144.279,144.289,120299999.0
2006-06-02 15:32:00,144.28,144.287,144.268,144.272,98999997.0
2006-06-02 15:33:00,144.271,144.278,144.263,144.278,158899997.0
2006-06-02 15:34:00,144.278,144.311,144.276,144.3,99099999.0
2006-06-02 15:35:00,144.304,144.304,144.239,144.239,111200004.0
2006-06-02 15:36:00,144.236,144.238,144.199,144.206,176799995.0
2006-06-02 15:37:00,144.221,144.235,144.204,144.204,144199997.0
2006-06-02 15:38:00,144.181,144.181,144.142,144.142,51900000.0
2006-06-02 15:39:00,144.149,144.16,144.144,144.155,105499999.0
2006-06-02 15:40:00,144.157,144.165,144.146,144.156,98000000.0
2006-06-02 15:41:00,144.163,144.186,144.153,144.18,115200000.0
2006-06-02 15:42:00,144.174,144.174,144.145,144.145,49600000.0
2006-06-02 15:43:00,144.134,144.155,144.121,144.121,95600000.0
2006-06-02 15:44:00,144.129,144.169,144.129,144.164,63299999.0
2006-06-02 15:45:00,144.176,144.178,144.173,144.175,61600000.0
2006-06-02 15:46:00,144.164,144.18,144.151,144.163,189099997.0
2006-06-02 15:47:00,144.158,144.169,144.137,144.16,69600000.0
2006-06-02 15:48:00,144.163,144.169,144.15,144.15,65800001.0
2006-06-02 15:49:00,144.154,144.158,144.131,144.133,20900000.0
2006-06-02 15:50:00,144.125,144.138,144.123,144.135,77499999.0
2006-06-02 15:51:00,144.154,144.188,144.154,144.178,31499999.0
2006-06-02 15:52:00,144.168,144.168,144.143,144.144,35800000.0
2006-06-02 15:53:00,144.148,144.164,144.147,144.158,124799999.0
2006-06-02 15:54:00,144.151,144.161,144.144,144.161,108500000.0
2006-06-02 15:55:00,144.163,144.173,144.118,144.145,141199999.0
2006-06-02 15:56:00,144.15,144.158,144.149,144.149,85099999.0
2006-06-02 15:57:00,144.143,144.146,144.11,144.11,58499999.0
2006-06-02 15:58:00,144.112,144.142,144.099,144.103,110599999.0
2006-06-02 15:59:00,144.09,144.113,144.086,144.112,81200000.0
2006-06-02 16:00:00,144.123,144.123,144.072,144.072,96099998.0
2006-06-02 16:01:00,144.087,144.091,144.046,144.05,118299999.0
2006-06-02 16:02:00,144.065,144.07,144.04,144.044,85000001.0
2006-06-02 16:03:00,144.074,144.074,144.034,144.063,125799998.0
2006-06-02 16:04:00,144.06,144.07,144.044,144.07,100100001.0
2006-06-02 16:05:00,144.085,144.12,144.085,144.116,107599998.0
2006-06-02 16:06:00,144.107,144.164,144.106,144.164,106400001.0
2006-06-02 16:07:00,144.201,144.23,144.201,144.221,107899999.0
2006-06-02 16:08:00,144.211,144.243,144.202,144.209,156100001.0
2006-06-02 16:09:00,144.201,144.214,144.195,144.207,108500000.0
2006-06-02 16:10:00,144.206,144.21,144.184,144.195,70800000.0
2006-06-02 16:11:00,144.187,144.193,144.18,144.193,136699999.0
2006-06-02 16:12:00,144.173,144.212,144.17,144.198,71400000.0
2006-06-02 16:13:00,144.21,144.244,144.21,144.24,111099998.0
2006-06-02 16:14:00,144.262,144.266,144.239,144.25,97899998.0
2006-06-02 16:15:00,144.262,144.267,144.253,144.255,48000000.0
2006-06-02 16:16:00,144.243,144.243,144.225,144.225,105400000.0
2006-06-02 16:17:00,144.235,144.235,144.198,144.198,134499999.0
2006-06-02 16:18:00,144.186,144.205,144.181,144.205,102400000.0
2006-06-02 16:19:00,144.192,144.2,144.176,144.2,127100000.0
2006-06-02 16:20:00,144.229,144.251,144.229,144.245,21800000.0
2006-06-02 16:21:00,144.242,144.246,144.236,144.239,45600000.0
2006-06-02 16:22:00,144.23,144.247,144.23,144.235,128599999.0
2006-06-02 16:23:00,144.248,144.266,144.248,144.263,90099998.0
2006-06-02 16:24:00,144.264,144.269,144.251,144.261,102900002.0
2006-06-02 16:25:00,144.277,144.285,144.267,144.279,74299999.0
2006-06-02 16:26:00,144.284,144.301,144.284,144.295,227300001.0
2006-06-02 16:27:00,144.304,144.323,144.304,144.321,47500000.0
2006-06-02 16:28:00,144.328,144.336,144.32,144.335,94399998.0
2006-06-02 16:29:00,144.336,144.347,144.324,144.337,200099997.0
2006-06-02 16:30:00,144.355,144.365,144.327,144.339,50300000.0
2006-06-02 16:31:00,144.33,144.339,144.289,144.289,109299998.0
2006-06-02 16:32:00,144.278,144.301,144.278,144.288,82000000.0
2006-06-02 16:33:00,144.292,144.292,144.265,144.265,50400000.0
2006-06-02 16:34:00,144.263,144.291,144.263,144.265,167600000.0
2006-06-02 16:35:00,144.272,144.29,144.272,144.282,80000000.0
2006-06-02 16:36:00,144.271,144.28,144.268,144.279,116300000.0
2006-06-02 16:37:00,144.261,144.274,144.256,144.258,75600000.0
2006-06-02 16:38:00,144.263,144.279,144.254,144.277,139000000.0
2006-06-02 16:39:00,144.292,144.327,144.292,144.325,74400000.0
2006-06-02 16:40:00,144.322,144.323,144.31,144.315,165999999.0
2006-06-02 16:41:00,144.314,144.327,144.294,144.327,73200000.0
2006-06-02 16:42:00,144.356,144.361,144.332,144.344,117199999.0
2006-06-02 16:43:00,144.311,144.311,144.164,144.165,96499999.0
2006-06-02 16:44:00,144.168,144.172,144.098,144.127,130300001.0
2006-06-02 16:45:00,144.147,144.153,144.106,144.106,44000000.0
2006-06-02 16:46:00,144.118,144.156,144.105,144.156,49000000.0
2006-06-02 16:47:00,144.152,144.155,144.124,144.137,56700000.0
2006-06-02 16:48:00,144.14,144.141,144.099,144.099,77600000.0
2006-06-02 16:49:00,144.075,144.091,144.054,144.09,77099999.0
2006-06-02 16:50:00,144.095,144.111,144.089,144.103,127299998.0
2006-06-02 16:51:00,144.095,144.104,144.084,144.095,113800002.0
2006-06-02 16:52:00,144.096,144.097,144.083,144.089,72800000.0
2006-06-02 16:53:00,144.093,144.099,144.079,144.093,160000000.0
2006-06-02 16:54:00,144.084,144.084,144.054,144.059,38600001.0
2006-06-02 16:55:00,144.057,144.057,144.044,144.044,71100001.0
2006-06-02 16:56:00,144.047,144.059,144.047,144.05,99000001.0
2006-06-02 16:57:00,144.051,144.065,144.05,144.065,79700000.0
2006-06-02 16:58:00,144.077,144.077,144.048,144.055,187799997.0
2006-06-02 16:59:00,144.07,144.085,144.068,144.085,135300005.0
2006-06-02 17:00:00,144.111,144.123,144.095,144.095,135500001.0
2006-06-02 17:01:00,144.091,144.097,144.074,144.087,136499999.0
2006-06-02 17:02:00,144.1,144.11,144.084,144.084,36099999.0
2006-06-02 17:03:00,144.074,144.091,144.074,144.089,125400002.0
2006-06-02 17:04:00,144.09,144.105,144.09,144.105,101099999.0
2006-06-02 17:05:00,144.098,144.113,144.095,144.106,56700000.0
2006-06-02 17:06:00,144.109,144.127,144.107,144.123,85299998.0
2006-06-02 17:07:00,144.115,144.115,144.097,144.11,170599999.0
2006-06-02 17:08:00,144.107,144.144,144.106,144.137,37600000.0
2006-06-02 17:09:00,144.137,144.138,144.111,144.117,164400004.0
2006-06-02 17:10:00,144.112,144.121,144.105,144.105,145700002.0
2006-06-02 17:11:00,144.113,144.126,144.109,144.12,65600000.0
2006-06-02 17:12:00,144.125,144.136,144.112,144.133,163700002.0
2006-06-02 17:13:00,144.142,144.146,144.13,144.146,60000000.0
2006-06-02 17:14:00,144.142,144.142,144.121,144.131,74300000.0
2006-06-02 17:15:00,144.135,144.149,144.125,144.127,171600001.0
2006-06-02 17:16:00,144.12,144.12,144.083,144.086,65199999.0
2006-06-02 17:17:00,144.076,144.082,144.066,144.082,59999998.0
2006-06-02 17:18:00,144.08,144.085,144.063,144.085,102100001.0
2006-06-02 17:19:00,144.086,144.132,144.08,144.13,88600001.0
2006-06-02 17:20:00,144.132,144.142,144.114,144.114,110500000.0
2006-06-02 17:21:00,144.123,144.126,144.08,144.08,51200000.0
2006-06-02 17:22:00,144.086,144.115,144.086,144.115,100500003.0
2006-06-02 17:23:00,144.104,144.104,144.071,144.078,85100001.0
2006-06-02 17:24:00,144.077,144.089,144.077,144.08,155600002.0
2006-06-02 17:25:00,144.078,144.1,144.078,144.098,71300002.0
2006-06-02 17:26:00,144.095,144.105,144.079,144.1,107100000.0
2006-06-02 17:27:00,144.092,144.104,144.077,144.078,44900000.0
2006-06-02 17:28:00,144.064,144.074,144.063,144.066,112300001.0
2006-06-02 17:29:00,144.074,144.092,144.074,144.084,93399999.0
2006-06-02 17:30:00,144.08,144.081,144.065,144.065,88900000.0
2006-06-02 17:31:00,144.066,144.074,144.055,144.074,51800000.0
2006-06-02 17:32:00,144.063,144.071,144.059,144.059,102600000.0
2006-06-02 17:33:00,144.058,144.071,144.056,144.06,66400002.0
2006-06-02 17:34:00,144.061,144.066,144.05,144.058,86800001.0
2006-06-02 17:35:00,144.057,144.057,144.037,144.037,175799997.0
2006-06-02 17:36:00,144.045,144.051,144.041,144.046,74399999.0
2006-06-02 17:37:00,144.045,144.078,144.041,144.078,136899999.0
2006-06-02 17:38:00,144.085,144.092,144.082,144.085,65400000.0
2006-06-02 17:39:00,144.069,144.09,144.068,144.087,138599998.0
2006-06-02 17:40:00,144.091,144.115,144.091,144.11,60700001.0
2006-06-02 17:41:00,144.107,144.128,144.099,144.128,161200001.0
2006-06-02 17:42:00,144.126,144.142,144.126,144.132,104199999.0
2006-06-02 17:43:00,144.129,144.135,144.115,144.124,95999998.0
2006-06-02 17:44:00,144.126,144.126,144.107,144.119,65999999.0
2006-06-02 17:45:00,144.118,144.151,144.11,144.151,74700000.0
2006-06-02 17:46:00,144.151,144.162,144.151,144.158,103600001.0
2006-06-02 17:47:00,144.152,144.157,144.138,144.15,75600001.0
2006-06-02 17:48:00,144.15,144.165,144.147,144.16,152899999.0
2006-06-02 17:49:00,144.155,144.156,144.14,144.15,167300000.0
2006-06-02 17:50:00,144.146,144.146,144.13,144.133,181300006.0
2006-06-02 17:51:00,144.149,144.151,144.116,144.132,118900003.0
2006-06-02 17:52:00,144.137,144.138,144.122,144.131,125300000.0
2006-06-02 17:53:00,144.127,144.127,144.105,144.105,62100000.0
2006-06-02 17:54:00,144.105,144.125,144.105,144.125,77200000.0
2006-06-02 17:55:00,144.116,144.116,144.089,144.1,101899999.0
2006-06-02 17:56:00,144.095,144.095,144.083,144.089,39000000.0
2006-06-02 17:57:00,144.097,144.107,144.085,144.107,166999997.0
2006-06-02 17:58:00,144.111,144.118,144.09,144.103,85799999.0
2006-06-02 17:59:00,144.117,144.136,144.101,144.134,153800000.0
2006-06-02 18:00:00,144.136,144.144,144.126,144.135,108500001.0
2006-06-02 18:01:00,144.129,144.168,144.129,144.159,1437000000.0
2006-06-02 18:02:00,144.17,144.17,144.15,144.17,1398999989.0
2006-06-02 18:03:00,144.18,144.19,144.15,144.18,1398999989.0
2006-06-02 18:04:00,144.168,144.168,144.136,144.136,1398999989.0
2006-06-02 18:05:00,144.128,144.128,144.089,144.122,1666099999.0
2006-06-02 18:06:00,144.125,144.133,144.112,144.133,972299993.0
2006-06-02 18:07:00,144.11,144.14,144.11,144.11,1510899995.0
2006-06-02 18:08:00,144.137,144.143,144.129,144.143,1510899995.0
2006-06-02 18:09:00,144.145,144.145,144.137,144.14,1328000000.0
2006-06-02 18:10:00,144.145,144.15,144.133,144.14,1199299998.0
2006-06-02 18:11:00,144.148,144.148,144.107,144.113,858099998.0
2006-06-02 18:12:00,144.106,144.106,144.085,144.095,634700003.0
2006-06-02 18:13:00,144.1,144.111,144.097,144.097,1472599992.0
2006-06-02 18:14:00,144.097,144.111,144.096,144.106,1534199981.0
2006-06-02 18:15:00,144.111,144.12,144.101,144.11,1410799996.0
2006-06-02 18:16:00,144.115,144.146,144.115,144.145,1680799994.0
2006-06-02 18:17:00,144.159,144.183,144.159,144.183,737499998.0
2006-06-02 18:18:00,144.176,144.184,144.165,144.184,396199998.0
2006-06-02 18:19:00,144.179,144.179,144.145,144.155,629299993.0
2006-06-02 18:20:00,144.15,144.168,144.143,144.158,1464399994.0
2006-06-02 18:21:00,144.166,144.181,144.159,144.17,1204600003.0
2006-06-02 18:22:00,144.166,144.171,144.152,144.168,906799999.0
2006-06-02 18:23:00,144.165,144.173,144.159,144.172,1531599993.0
2006-06-02 18:24:00,144.165,144.17,144.154,144.162,1128399995.0
2006-06-02 18:25:00,144.167,144.182,144.157,144.173,1018699999.0
2006-06-02 18:26:00,144.178,144.185,144.168,144.172,1131700005.0
2006-06-02 18:27:00,144.172,144.186,144.17,144.18,505500002.0
2006-06-02 18:28:00,144.19,144.225,144.19,144.205,798700006.0
2006-06-02 18:29:00,144.204,144.212,144.192,144.204,726399998.0
2006-06-02 18:30:00,144.208,144.222,144.205,144.215,587400008.0
2006-06-02 18:31:00,144.207,144.216,144.187,144.204,875199995.0
2006-06-02 18:32:00,144.198,144.206,144.184,144.192,1133199995.0
2006-06-02 18:33:00,144.191,144.209,144.187,144.207,1400599995.0
2006-06-02 18:34:00,144.204,144.227,144.202,144.214,1104299997.0
2006-06-02 18:35:00,144.225,144.233,144.215,144.218,1404199994.0
2006-06-02 18:36:00,144.212,144.219,144.183,144.2,812700000.0
2006-06-02 18:37:00,144.2,144.216,144.187,144.216,508299998.0
2006-06-02 18:38:00,144.223,144.23,144.206,144.223,214900000.0
2006-06-02 18:39:00,144.225,144.242,144.217,144.23,402599997.0
2006-06-02 18:40:00,144.226,144.243,144.22,144.236,1094799991.0
2006-06-02 18:41:00,144.239,144.24,144.226,144.24,392499999.0
2006-06-02 18:42:00,144.245,144.276,144.244,144.257,600799997.0
2006-06-02 18:43:00,144.25,144.265,144.235,144.265,324000000.0
2006-06-02 18:44:00,144.266,144.274,144.257,144.265,392599999.0
2006-06-02 18:45:00,144.264,144.272,144.255,144.261,296900001.0
2006-06-02 18:46:00,144.261,144.277,144.256,144.277,482199998.0
2006-06-02 18:47:00,144.275,144.278,144.246,144.272,124500000.0
2006-06-02 18:48:00,144.267,144.281,144.262,144.265,522300003.0
2006-06-02 18:49:00,144.265,144.277,144.261,144.269,668400001.0
2006-06-02 18:50:00,144.273,144.292,144.267,144.276,698699998.0
2006-06-02 18:51:00,144.273,144.281,144.261,144.265,534699995.0
2006-06-02 18:52:00,144.27,144.273,144.255,144.257,575999998.0
2006-06-02 18:53:00,144.251,144.254,144.214,144.228,1009300001.0
2006-06-02 18:54:00,144.229,144.257,144.22,144.23,944599998.0
2006-06-02 18:55:00,144.229,144.242,144.218,144.233,1121499997.0
2006-06-02 18:56:00,144.237,144.263,144.237,144.245,415000002.0
2006-06-02 18:57:00,144.248,144.25,144.232,144.232,489100003.0
2006-06-02 18:58:00,144.246,144.267,144.246,144.257,662800000.0
2006-06-02 18:59:00,144.25,144.268,144.247,144.266,763800000.0
2006-06-02 19:00:00,144.263,144.271,144.255,144.27,467300003.0
2006-06-02 19:01:00,144.266,144.266,144.235,144.25,344000002.0
2006-06-02 19:02:00,144.25,144.266,144.24,144.243,306100000.0
2006-06-02 19:03:00,144.24,144.282,144.24,144.273,679400003.0
2006-06-02 19:04:00,144.277,144.291,144.267,144.267,496799999.0
2006-06-02 19:05:00,144.266,144.266,144.237,144.252,490200000.0
2006-06-02 19:06:00,144.252,144.26,144.224,144.236,1176499996.0
2006-06-02 19:07:00,144.23,144.237,144.22,144.225,886599998.0
2006-06-02 19:08:00,144.233,144.252,144.233,144.234,652699996.0
2006-06-02 19:09:00,144.238,144.272,144.238,144.26,758399997.0
2006-06-02 19:10:00,144.271,144.271,144.253,144.255,172900003.0
2006-06-02 19:11:00,144.245,144.249,144.232,144.232,428099998.0
2006-06-02 19:12:00,144.235,144.25,144.226,144.238,437499992.0
2006-06-02 19:13:00,144.242,144.257,144.242,144.255,98699999.0
2006-06-02 19:14:00,144.253,144.274,144.253,144.268,343099993.0
2006-06-02 19:15:00,144.263,144.279,144.256,144.277,1029799995.0
2006-06-02 19:16:00,144.281,144.293,144.27,144.285,446599997.0
2006-06-02 19:17:00,144.281,144.289,144.276,144.284,428600002.0
2006-06-02 19:18:00,144.29,144.294,144.276,144.29,196800000.0
2006-06-02 19:19:00,144.288,144.288,144.266,144.28,702400004.0
2006-06-02 19:20:00,144.283,144.285,144.262,144.267,396699999.0
2006-06-02 19:21:00,144.273,144.283,144.265,144.266,472799991.0
2006-06-02 19:22:00,144.258,144.267,144.257,144.257,123700001.0
2006-06-02 19:23:00,144.265,144.266,144.245,144.255,1143500000.0
2006-06-02 19:24:00,144.262,144.262,144.25,144.262,657599999.0
2006-06-02 19:25:00,144.268,144.302,144.265,144.301,727400000.0
2006-06-02 19:26:00,144.315,144.325,144.301,144.308,1094200001.0
2006-06-02 19:27:00,144.308,144.325,144.304,144.316,729399998.0
2006-06-02 19:28:00,144.315,144.319,144.301,144.309,563399993.0
2006-06-02 19:29:00,144.297,144.308,144.297,144.307,431400001.0
2006-06-02 19:30:00,144.308,144.313,144.286,144.3,748899992.0
2006-06-02 19:31:00,144.297,144.305,144.283,144.29,840500003.0
2006-06-02 19:32:00,144.284,144.294,144.267,144.283,801799995.0
2006-06-02 19:33:00,144.284,144.289,144.272,144.282,464399998.0
2006-06-02 19:34:00,144.283,144.283,144.26,144.267,887100001.0
2006-06-02 19:35:00,144.267,144.295,144.267,144.292,668099999.0
2006-06-02 19:36:00,144.304,144.31,144.298,144.301,470799997.0
2006-06-02 19:37:00,144.297,144.31,144.297,144.3,90900000.0
2006-06-02 19:38:00,144.297,144.297,144.279,144.279,588900000.0
2006-06-02 19:39:00,144.278,144.288,144.258,144.265,799500002.0
2006-06-02 19:40:00,144.275,144.294,144.261,144.279,586199999.0
2006-06-02 19:41:00,144.269,144.276,144.261,144.265,950799998.0
2006-06-02 19:42:00,144.269,144.275,144.259,144.26,452299997.0
2006-06-02 19:43:00,144.265,144.275,144.263,144.266,175400001.0
2006-06-02 19:44:00,144.268,144.281,144.266,144.266,459399997.0
2006-06-02 19:45:00,144.266,144.274,144.266,144.27,160500001.0
2006-06-02 19:46:00,144.267,144.275,144.264,144.273,374699998.0
2006-06-02 19:47:00,144.274,144.283,144.264,144.264,176500002.0
2006-06-02 19:48:00,144.26,144.275,144.247,144.275,906000010.0
2006-06-02 19:49:00,144.267,144.267,144.244,144.253,394100002.0
2006-06-02 19:50:00,144.251,144.26,144.249,144.26,275599999.0
2006-06-02 19:51:00,144.26,144.267,144.25,144.263,290800000.0
2006-06-02 19:52:00,144.28,144.291,144.274,144.278,737900002.0
2006-06-02 19:53:00,144.286,144.295,144.275,144.277,331200003.0
2006-06-02 19:54:00,144.273,144.287,144.272,144.278,342000003.0
2006-06-02 19:55:00,144.273,144.273,144.261,144.265,297100005.0
2006-06-02 19:56:00,144.268,144.28,144.268,144.278,521899998.0
2006-06-02 19:57:00,144.266,144.276,144.262,144.262,679299996.0
2006-06-02 19:58:00,144.259,144.261,144.24,144.24,548499999.0
2006-06-02 19:59:00,144.24,144.251,144.237,144.238,636099998.0
2006-06-02 20:00:00,144.249,144.264,144.248,144.255,115600001.0
2006-06-02 20:01:00,144.253,144.264,144.24,144.245,317700001.0
2006-06-02 20:02:00,144.246,144.269,144.244,144.247,397900000.0
2006-06-02 20:03:00,144.251,144.256,144.246,144.247,351799997.0
2006-06-02 20:04:00,144.245,144.271,144.234,144.237,449200002.0
2006-06-02 20:05:00,144.233,144.236,144.185,144.209,684100005.0
2006-06-02 20:06:00,144.212,144.212,144.195,144.2,605800001.0
2006-06-02 20:07:00,144.197,144.211,144.197,144.208,326899996.0
2006-06-02 20:08:00,144.212,144.233,144.212,144.22,521399998.0
2006-06-02 20:09:00,144.227,144.272,144.227,144.256,345500001.0
2006-06-02 20:10:00,144.251,144.251,144.231,144.242,457899999.0
2006-06-02 20:11:00,144.25,144.252,144.236,144.239,797599996.0
2006-06-02 20:12:00,144.236,144.244,144.228,144.236,1020899994.0
2006-06-02 20:13:00,144.235,144.243,144.234,144.235,265100000.0
2006-06-02 20:14:00,144.23,144.249,144.217,144.22,621900000.0
2006-06-02 20:15:00,144.23,144.272,144.23,144.257,646099999.0
2006-06-02 20:16:00,144.258,144.271,144.248,144.253,541299998.0
2006-06-02 20:17:00,144.249,144.252,144.242,144.248,290399999.0
2006-06-02 20:18:00,144.251,144.259,144.246,144.259,270500000.0
2006-06-02 20:19:00,144.261,144.278,144.25,144.25,419399998.0
2006-06-02 20:20:00,144.253,144.268,144.253,144.264,169800000.0
2006-06-02 20:21:00,144.265,144.271,144.257,144.257,393699998.0
2006-06-02 20:22:00,144.257,144.271,144.249,144.255,453999999.0
2006-06-02 20:23:00,144.255,144.259,144.233,144.234,376399996.0
2006-06-02 20:24:00,144.232,144.232,144.211,144.223,289299997.0
2006-06-02 20:25:00,144.217,144.217,144.19,144.19,479000002.0
2006-06-02 20:26:00,144.189,144.202,144.188,144.202,442000001.0
2006-06-02 20:27:00,144.207,144.229,144.201,144.229,751799997.0
2006-06-02 20:28:00,144.224,144.233,144.22,144.224,1111399995.0
2006-06-02 20:29:00,144.218,144.229,144.176,144.205,1249699995.0
2006-06-02 20:30:00,144.21,144.215,144.194,144.213,1800099995.0
2006-06-02 20:31:00,144.215,144.22,144.205,144.215,1425799993.0
2006-06-02 20:32:00,144.213,144.22,144.197,144.209,918099993.0
2006-06-02 20:33:00,144.212,144.213,144.203,144.207,468799997.0
2006-06-02 20:34:00,144.2,144.209,144.19,144.193,424999999.0
2006-06-02 20:35:00,144.192,144.204,144.186,144.187,382900001.0
2006-06-02 20:36:00,144.186,144.208,144.185,144.208,565899995.0
2006-06-02 20:37:00,144.21,144.213,144.196,144.213,501999999.0
2006-06-02 20:38:00,144.224,144.224,144.207,144.219,735700000.0
2006-06-02 20:39:00,144.216,144.224,144.202,144.215,754300001.0
2006-06-02 20:40:00,144.21,144.224,144.206,144.213,1263499996.0
2006-06-02 20:41:00,144.208,144.221,144.206,144.214,559900000.0
2006-06-02 20:42:00,144.216,144.232,144.212,144.22,255599998.0
2006-06-02 20:43:00,144.22,144.225,144.21,144.213,313000001.0
2006-06-02 20:44:00,144.214,144.229,144.21,144.224,731100001.0
2006-06-02 20:45:00,144.232,144.234,144.218,144.218,684300003.0
2006-06-02 20:46:00,144.234,144.253,144.222,144.248,713299995.0
2006-06-02 20:47:00,144.249,144.256,144.216,144.216,740299995.0
2006-06-02 20:48:00,144.218,144.248,144.202,144.229,611099997.0
2006-06-02 20:49:00,144.241,144.274,144.239,144.274,335599999.0
2006-06-02 20:50:00,144.266,144.266,144.229,144.233,1140000003.0
2006-06-02 20:51:00,144.228,144.236,144.221,144.234,584100002.0
2006-06-02 20:52:00,144.223,144.223,144.205,144.215,190400002.0
2006-06-02 20:53:00,144.218,144.232,144.215,144.218,775999997.0
2006-06-02 20:54:00,144.215,144.242,144.215,144.242,160700001.0
2006-06-02 20:55:00,144.24,144.256,144.235,144.237,889000005.0
2006-06-02 20:56:00,144.235,144.254,144.23,144.236,731099995.0
2006-06-02 20:57:00,144.233,144.24,144.223,144.233,642299993.0
2006-06-02 20:58:00,144.242,144.264,144.228,144.253,1148099996.0
2006-06-02 20:59:00,144.257,144.281,144.238,144.261,1251399984.0
2006-06-02 21:00:00,144.256,144.256,144.22,144.23,1092900004.0
2006-06-02 21:01:00,144.228,144.228,144.209,144.218,911600001.0
2006-06-02 21:02:00,144.209,144.212,144.19,144.201,590599994.0
2006-06-02 21:03:00,144.205,144.24,144.195,144.195,804099998.0
2006-06-02 21:04:00,144.193,144.228,144.193,144.228,464599998.0
2006-06-02 21:05:00,144.238,144.256,144.236,144.243,517099997.0
2006-06-02 21:06:00,144.239,144.25,144.234,144.239,518100001.0
2006-06-02 21:07:00,144.239,144.248,144.227,144.23,556799995.0
2006-06-02 21:08:00,144.23,144.232,144.207,144.227,436099997.0
2006-06-02 21:09:00,144.235,144.235,144.203,144.203,178899998.0
2006-06-02 21:10:00,144.2,144.21,144.192,144.205,370600004.0
2006-06-02 21:11:00,144.19,144.205,144.182,144.195,276399998.0
2006-06-02 21:12:00,144.197,144.209,144.183,144.192,404500003.0
2006-06-02 21:13:00,144.194,144.211,144.194,144.211,572800004.0
2006-06-02 21:14:00,144.2,144.219,144.196,144.208,956100003.0
2006-06-02 21:15:00,144.207,144.214,144.198,144.2,842299990.0
2006-06-02 21:16:00,144.201,144.213,144.197,144.213,555399997.0
2006-06-02 21:17:00,144.21,144.227,144.199,144.208,1057999996.0
2006-06-02 21:18:00,144.201,144.203,144.187,144.187,319700002.0
2006-06-02 21:19:00,144.18,144.193,144.179,144.185,412199996.0
2006-06-02 21:20:00,144.188,144.201,144.183,144.193,1104600003.0
2006-06-02 21:21:00,144.19,144.203,144.184,144.184,724400000.0
2006-06-02 21:22:00,144.18,144.194,144.174,144.183,763000004.0
2006-06-02 21:23:00,144.177,144.189,144.164,144.164,610399997.0
2006-06-02 21:24:00,144.155,144.171,144.151,144.159,505100000.0
2006-06-02 21:25:00,144.163,144.174,144.154,144.156,809199993.0
2006-06-02 21:26:00,144.153,144.17,144.152,144.157,380900004.0
2006-06-02 21:27:00,144.166,144.17,144.158,144.162,148500000.0
2006-06-02 21:28:00,144.158,144.187,144.158,144.184,43700000.0
2006-06-02 21:29:00,144.182,144.198,144.171,144.173,230999996.0
2006-06-02 21:30:00,144.168,144.186,144.168,144.182,267800000.0
2006-06-02 21:31:00,144.18,144.192,144.18,144.19,111099999.0
2006-06-02 21:32:00,144.188,144.193,144.179,144.181,702899991.0
2006-06-02 21:33:00,144.182,144.192,144.182,144.185,224900002.0
2006-06-02 21:34:00,144.181,144.191,144.151,144.162,284099999.0
2006-06-02 21:35:00,144.157,144.163,144.146,144.156,186900001.0
2006-06-02 21:36:00,144.159,144.159,144.15,144.154,351400001.0
2006-06-02 21:37:00,144.162,144.17,144.161,144.161,113400000.0
2006-06-02 21:38:00,144.166,144.182,144.16,144.182,144500001.0
2006-06-02 21:39:00,144.183,144.183,144.173,144.183,305299999.0
2006-06-02 21:40:00,144.184,144.188,144.177,144.177,282199997.0
2006-06-02 21:41:00,144.175,144.175,144.165,144.173,130300001.0
2006-06-02 21:42:00,144.173,144.173,144.165,144.167,266600000.0
2006-06-02 21:43:00,144.162,144.178,144.162,144.173,349699995.0
2006-06-02 21:44:00,144.172,144.181,144.162,144.171,660999992.0
2006-06-02 21:45:00,144.173,144.174,144.166,144.166,348500002.0
2006-06-02 21:46:00,144.164,144.169,144.157,144.157,592500000.0
2006-06-02 21:47:00,144.161,144.183,144.161,144.172,371400000.0
2006-06-02 21:48:00,144.165,144.173,144.165,144.173,134399999.0
2006-06-02 21:49:00,144.167,144.183,144.167,144.178,78400000.0
2006-06-02 21:50:00,144.186,144.186,144.179,144.183,55800000.0
2006-06-02 21:51:00,144.184,144.196,144.184,144.191,137899999.0
2006-06-02 21:52:00,144.17,144.186,144.17,144.174,119400001.0
2006-06-02 21:53:00,144.178,144.196,144.178,144.187,141299999.0
2006-06-02 21:54:00,144.184,144.193,144.181,144.189,156099997.0
2006-06-02 21:55:00,144.193,144.194,144.185,144.194,50400000.0
2006-06-02 21:56:00,144.192,144.205,144.184,144.19,61400000.0
2006-06-02 21:57:00,144.198,144.208,144.181,144.181,32000000.0
2006-06-02 21:58:00,144.175,144.191,144.175,144.187,60700000.0
2006-06-02 21:59:00,144.183,144.193,144.183,144.189,135500000.0
2006-06-02 22:00:00,144.19,144.204,144.185,144.187,162399999.0
2006-06-02 22:01:00,144.182,144.182,144.154,144.154,342700005.0
2006-06-02 22:02:00,144.155,144.177,144.155,144.177,503599997.0
2006-06-02 22:03:00,144.174,144.188,144.172,144.18,103899999.0
2006-06-02 22:04:00,144.189,144.208,144.182,144.184,325199998.0
2006-06-02 22:05:00,144.179,144.189,144.173,144.184,158000005.0
2006-06-02 22:06:00,144.194,144.198,144.191,144.193,54200000.0
2006-06-02 22:07:00,144.2,144.2,144.18,144.198,83099999.0
2006-06-02 22:08:00,144.207,144.21,144.19,144.194,285900003.0
2006-06-02 22:09:00,144.197,144.209,144.197,144.203,87999999.0
2006-06-02 22:10:00,144.208,144.211,144.201,144.21,109900000.0
2006-06-02 22:11:00,144.21,144.215,144.202,144.202,210800004.0
2006-06-02 22:12:00,144.209,144.242,144.209,144.241,191399998.0
2006-06-02 22:13:00,144.245,144.252,144.24,144.248,90700000.0
2006-06-02 22:14:00,144.248,144.248,144.233,144.233,150199998.0
2006-06-02 22:15:00,144.238,144.248,144.232,144.232,284799998.0
2006-06-02 22:16:00,144.233,144.236,144.226,144.235,136700000.0
2006-06-02 22:17:00,144.23,144.23,144.222,144.224,84300000.0
2006-06-02 22:18:00,144.23,144.264,144.23,144.262,95200000.0
2006-06-02 22:19:00,144.263,144.265,144.253,144.253,94799999.0
2006-06-02 22:20:00,144.243,144.248,144.234,144.235,173199999.0
2006-06-02 22:21:00,144.239,144.242,144.234,144.24,165199999.0
2006-06-02 22:22:00,144.234,144.234,144.217,144.223,252100002.0
2006-06-02 22:23:00,144.221,144.231,144.211,144.213,276800000.0
2006-06-02 22:24:00,144.213,144.215,144.207,144.208,145299998.0
2006-06-02 22:25:00,144.208,144.215,144.201,144.201,271700001.0
2006-06-02 22:26:00,144.199,144.203,144.189,144.202,145000002.0
2006-06-02 22:27:00,144.203,144.219,144.203,144.205,811299999.0
2006-06-02 22:28:00,144.201,144.209,144.185,144.196,262599999.0
2006-06-02 22:29:00,144.203,144.213,144.202,144.21,116999999.0
2006-06-02 22:30:00,144.208,144.224,144.199,144.224,94399999.0
2006-06-02 22:31:00,144.228,144.233,144.218,144.229,139799998.0
2006-06-02 22:32:00,144.229,144.229,144.221,144.228,212299997.0
2006-06-02 22:33:00,144.231,144.232,144.213,144.232,204699999.0
2006-06-02 22:34:00,144.235,144.242,144.227,144.242,277600002.0
2006-06-02 22:35:00,144.236,144.249,144.23,144.23,184599999.0
2006-06-02 22:36:00,144.235,144.241,144.225,144.225,496899994.0
2006-06-02 22:37:00,144.219,144.227,144.205,144.213,246800000.0
2006-06-02 22:38:00,144.215,144.221,144.209,144.218,136599999.0
2006-06-02 22:39:00,144.219,144.22,144.208,144.215,270099999.0
2006-06-02 22:40:00,144.215,144.235,144.208,144.235,397499998.0
2006-06-02 22:41:00,144.24,144.242,144.232,144.232,116800000.0
2006-06-02 22:42:00,144.243,144.245,144.237,144.237,209900000.0
2006-06-02 22:43:00,144.24,144.24,144.23,144.23,213099995.0
2006-06-02 22:44:00,144.235,144.245,144.233,144.233,253299999.0
2006-06-02 22:45:00,144.233,144.244,144.227,144.237,288499998.0
2006-06-02 22:46:00,144.248,144.273,144.248,144.273,125900002.0
2006-06-02 22:47:00,144.277,144.28,144.273,144.273,95099998.0
2006-06-02 22:48:00,144.27,144.273,144.26,144.262,317399997.0
2006-06-02 22:49:00,144.259,144.262,144.237,144.261,313000001.0
2006-06-02 22:50:00,144.263,144.269,144.263,144.268,152600002.0
2006-06-02 22:51:00,144.273,144.287,144.273,144.283,242500001.0
2006-06-02 22:52:00,144.287,144.302,144.287,144.296,204300001.0
2006-06-02 22:53:00,144.292,144.301,144.286,144.291,258900001.0
2006-06-02 22:54:00,144.294,144.307,144.289,144.307,216099998.0
2006-06-02 22:55:00,144.301,144.317,144.301,144.301,124600001.0
2006-06-02 22:56:00,144.305,144.316,144.294,144.316,192700004.0
2006-06-02 22:57:00,144.312,144.312,144.305,144.306,189000000.0
2006-06-02 22:58:00,144.311,144.313,144.291,144.293,101500000.0
2006-06-02 22:59:00,144.3,144.3,144.275,144.285,193299999.0
2006-06-04 23:00:00,144.305,144.305,144.298,144.298,74899999.0
2006-06-04 23:01:00,144.3,144.305,144.293,144.303,95800000.0
2006-06-04 23:02:00,144.295,144.305,144.295,144.3,107400000.0
2006-06-04 23:03:00,144.3,144.305,144.293,144.293,23300000.0
2006-06-04 23:04:00,144.303,144.305,144.3,144.3,14700000.0
2006-06-04 23:05:00,144.298,144.305,144.298,144.3,104199997.0
2006-06-04 23:06:00,144.3,144.3,144.3,144.3,7100000.0
2006-06-04 23:07:00,144.305,144.305,144.293,144.305,51400000.0
2006-06-04 23:08:00,144.295,144.3,144.293,144.295,52100000.0
2006-06-04 23:09:00,144.3,144.305,144.295,144.3,108399999.0
2006-06-04 23:10:00,144.295,144.305,144.295,144.305,98800000.0
2006-06-04 23:11:00,144.298,144.298,144.298,144.298,20000000.0
2006-06-04 23:12:00,144.305,144.305,144.295,144.303,98000002.0
2006-06-04 23:13:00,144.298,144.298,144.295,144.295,27800001.0
2006-06-04 23:14:00,144.305,144.305,144.3,144.3,33200000.0
2006-06-04 23:15:00,144.3,144.305,144.298,144.3,49200000.0
2006-06-04 23:16:00,144.3,144.305,144.29,144.3,40800000.0
2006-06-04 23:17:00,144.3,144.305,144.3,144.305,45900002.0
2006-06-04 23:18:00,144.3,144.305,144.3,144.305,35900000.0
2006-06-04 23:19:00,144.3,144.3,144.295,144.3,73900002.0
2006-06-04 23:20:00,144.305,144.305,144.295,144.295,76699998.0
2006-06-04 23:21:00,144.3,144.305,144.293,144.297,36800000.0
2006-06-04 23:22:00,144.3,144.305,144.293,144.3,202300002.0
2006-06-04 23:23:00,144.3,144.305,144.295,144.3,98400000.0
2006-06-04 23:24:00,144.29,144.299,144.29,144.298,47000002.0
2006-06-04 23:25:00,144.292,144.292,144.288,144.29,31500000.0
2006-06-04 23:26:00,144.291,144.295,144.285,144.286,115600003.0
2006-06-04 23:27:00,144.29,144.29,144.285,144.285,8800000.0
2006-06-04 23:28:00,144.293,144.299,144.293,144.293,40600000.0
2006-06-04 23:29:00,144.299,144.309,144.298,144.303,51400000.0
2006-06-04 23:30:00,144.293,144.293,144.251,144.251,50099999.0
2006-06-04 23:31:00,144.261,144.262,144.249,144.249,53199999.0
2006-06-04 23:32:00,144.257,144.268,144.257,144.268,20800000.0
2006-06-04 23:33:00,144.284,144.284,144.261,144.261,72800000.0
2006-06-04 23:34:00,144.253,144.26,144.252,144.252,83899999.0
2006-06-04 23:35:00,144.252,144.252,144.239,144.25,93600002.0
2006-06-04 23:36:00,144.247,144.271,144.247,144.259,66600000.0
2006-06-04 23:37:00,144.261,144.261,144.252,144.253,63099999.0
2006-06-04 23:38:00,144.245,144.257,144.244,144.245,168499997.0
2006-06-04 23:39:00,144.249,144.249,144.227,144.229,22200000.0
2006-06-04 23:40:00,144.227,144.267,144.227,144.267,75599999.0
2006-06-04 23:41:00,144.267,144.273,144.259,144.26,99800000.0
2006-06-04 23:42:00,144.268,144.272,144.26,144.26,82400000.0
2006-06-04 23:43:00,144.269,144.274,144.262,144.262,58900000.0
2006-06-04 23:44:00,144.26,144.268,144.26,144.268,75100000.0
2006-06-04 23:45:00,144.281,144.289,144.277,144.289,67400000.0
2006-06-04 23:46:00,144.293,144.293,144.274,144.278,71999999.0
2006-06-04 23:47:00,144.282,144.306,144.282,144.306,72599999.0
2006-06-04 23:48:00,144.303,144.304,144.291,144.294,81899999.0
2006-06-04 23:49:00,144.281,144.281,144.263,144.268,68000000.0
2006-06-04 23:50:00,144.278,144.279,144.272,144.272,32900000.0
2006-06-04 23:51:00,144.267,144.278,144.262,144.262,60700000.0
2006-06-04 23:52:00,144.265,144.275,144.262,144.265,74100000.0
2006-06-04 23:53:00,144.267,144.278,144.265,144.27,64800001.0
2006-06-04 23:54:00,144.275,144.275,144.254,144.26,55200000.0
2006-06-04 23:55:00,144.26,144.26,144.253,144.253,12800000.0
2006-06-04 23:56:00,144.258,144.268,144.254,144.268,115599999.0
2006-06-04 23:57:00,144.263,144.263,144.243,144.243,93499999.0
2006-06-04 23:58:00,144.25,144.26,144.247,144.255,147399999.0
2006-06-04 23:59:00,144.253,144.253,144.242,144.251,57799999.0
2006-06-05 00:00:00,144.247,144.296,144.247,144.29,101800000.0
2006-06-05 00:01:00,144.286,144.292,144.286,144.292,36700001.0
2006-06-05 00:02:00,144.299,144.3,144.288,144.293,66400000.0
2006-06-05 00:03:00,144.298,144.298,144.291,144.291,120500000.0
2006-06-05 00:04:00,144.301,144.312,144.267,144.267,115799999.0
2006-06-05 00:05:00,144.262,144.265,144.257,144.265,135200000.0
2006-06-05 00:06:00,144.26,144.26,144.232,144.232,22400000.0
2006-06-05 00:07:00,144.232,144.268,144.232,144.268,123799997.0
2006-06-05 00:08:00,144.278,144.291,144.255,144.269,41799999.0
2006-06-05 00:09:00,144.297,144.31,144.273,144.299,113400000.0
2006-06-05 00:10:00,144.313,144.333,144.311,144.333,174999998.0
2006-06-05 00:11:00,144.32,144.356,144.31,144.356,109100000.0
2006-06-05 00:12:00,144.333,144.347,144.31,144.336,69000000.0
2006-06-05 00:13:00,144.33,144.335,144.318,144.319,64800000.0
2006-06-05 00:14:00,144.311,144.311,144.277,144.305,32700000.0
2006-06-05 00:15:00,144.32,144.32,144.286,144.293,183500005.0
2006-06-05 00:16:00,144.298,144.3,144.28,144.298,156800002.0
2006-06-05 00:17:00,144.3,144.305,144.3,144.305,82100000.0
2006-06-05 00:18:00,144.3,144.305,144.298,144.298,62599999.0
2006-06-05 00:19:00,144.302,144.336,144.302,144.335,111799998.0
2006-06-05 00:20:00,144.336,144.336,144.322,144.33,80199998.0
2006-06-05 00:21:00,144.327,144.331,144.322,144.322,64700000.0
2006-06-05 00:22:00,144.323,144.33,144.315,144.317,137300002.0
2006-06-05 00:23:00,144.316,144.316,144.294,144.294,23000000.0
2006-06-05 00:24:00,144.295,144.318,144.295,144.305,87399999.0
2006-06-05 00:25:00,144.313,144.313,144.304,144.313,22500000.0
2006-06-05 00:26:00,144.298,144.32,144.298,144.315,63100000.0
2006-06-05 00:27:00,144.309,144.318,144.305,144.308,144599997.0
2006-06-05 00:28:00,144.306,144.313,144.23,144.23,75799999.0
2006-06-05 00:29:00,144.268,144.274,144.23,144.274,34300000.0
2006-06-05 00:30:00,144.28,144.28,144.222,144.222,134899998.0
2006-06-05 00:31:00,144.217,144.256,144.217,144.218,143499999.0
2006-06-05 00:32:00,144.208,144.239,144.204,144.204,70599998.0
2006-06-05 00:33:00,144.2,144.2,144.195,144.2,79100002.0
2006-06-05 00:34:00,144.203,144.247,144.2,144.247,115099999.0
2006-06-05 00:35:00,144.25,144.25,144.208,144.208,68100000.0
2006-06-05 00:36:00,144.196,144.233,144.193,144.226,99900000.0
2006-06-05 00:37:00,144.223,144.23,144.209,144.23,96000001.0
2006-06-05 00:38:00,144.214,144.214,144.174,144.18,121900001.0
2006-06-05 00:39:00,144.181,144.181,144.157,144.157,47200001.0
2006-06-05 00:40:00,144.155,144.21,144.155,144.21,28800000.0
2006-06-05 00:41:00,144.22,144.227,144.22,144.227,69100000.0
2006-06-05 00:42:00,144.23,144.237,144.228,144.228,55800000.0
2006-06-05 00:43:00,144.234,144.242,144.225,144.226,164200003.0
2006-06-05 00:44:00,144.229,144.229,144.216,144.223,156000000.0
2006-06-05 00:45:00,144.225,144.23,144.225,144.225,49600000.0
2006-06-05 00:46:00,144.226,144.229,144.225,144.225,116700003.0
2006-06-05 00:47:00,144.23,144.235,144.227,144.228,101000001.0
2006-06-05 00:48:00,144.218,144.228,144.191,144.228,100999999.0
2006-06-05 00:49:00,144.225,144.225,144.213,144.218,66100000.0
2006-06-05 00:50:00,144.22,144.227,144.177,144.177,105000001.0
2006-06-05 00:51:00,144.16,144.198,144.147,144.191,87900000.0
2006-06-05 00:52:00,144.194,144.22,144.194,144.207,165899999.0
2006-06-05 00:53:00,144.206,144.208,144.206,144.208,33899999.0
2006-06-05 00:54:00,144.209,144.212,144.199,144.201,99099999.0
2006-06-05 00:55:00,144.196,144.209,144.196,144.198,160599999.0
2006-06-05 00:56:00,144.2,144.205,144.195,144.2,83500001.0
2006-06-05 00:57:00,144.198,144.205,144.195,144.197,123100001.0
2006-06-05 00:58:00,144.205,144.214,144.197,144.201,76500002.0
2006-06-05 00:59:00,144.2,144.205,144.195,144.195,22400000.0
2006-06-05 01:00:00,144.195,144.208,144.195,144.206,109199998.0
2006-06-05 01:01:00,144.207,144.215,144.198,144.215,96800000.0
2006-06-05 01:02:00,144.222,144.223,144.213,144.223,78800001.0
2006-06-05 01:03:00,144.216,144.246,144.216,144.246,99200001.0
2006-06-05 01:04:00,144.249,144.266,144.246,144.266,131500000.0
2006-06-05 01:05:00,144.266,144.269,144.257,144.264,89799998.0
2006-06-05 01:06:00,144.268,144.282,144.259,144.282,85999998.0
2006-06-05 01:07:00,144.291,144.306,144.29,144.306,91899999.0
2006-06-05 01:08:00,144.31,144.315,144.304,144.304,119100000.0
2006-06-05 01:09:00,144.302,144.307,144.277,144.277,92900000.0
2006-06-05 01:10:00,144.268,144.268,144.252,144.265,115900000.0
2006-06-05 01:11:00,144.275,144.294,144.275,144.28,57899998.0
2006-06-05 01:12:00,144.282,144.282,144.261,144.277,163500000.0
2006-06-05 01:13:00,144.277,144.277,144.255,144.255,130800001.0
2006-06-05 01:14:00,144.256,144.269,144.256,144.26,23300000.0
2006-06-05 01:15:00,144.286,144.304,144.286,144.293,44300001.0
2006-06-05 01:16:00,144.298,144.306,144.281,144.306,79300000.0
2006-06-05 01:17:00,144.304,144.315,144.302,144.302,159800000.0
2006-06-05 01:18:00,144.314,144.317,144.312,144.315,161400003.0
2006-06-05 01:19:00,144.313,144.313,144.301,144.301,66099999.0
2006-06-05 01:20:00,144.303,144.305,144.293,144.299,81899998.0
2006-06-05 01:21:00,144.29,144.301,144.284,144.284,59600000.0
2006-06-05 01:22:00,144.285,144.304,144.285,144.304,99299999.0
2006-06-05 01:23:00,144.301,144.303,144.292,144.297,62800000.0
2006-06-05 01:24:00,144.285,144.299,144.279,144.282,115700001.0
2006-06-05 01:25:00,144.291,144.298,144.27,144.27,43100000.0
2006-06-05 01:26:00,144.275,144.277,144.255,144.261,190699998.0
2006-06-05 01:27:00,144.268,144.268,144.259,144.267,70700000.0
2006-06-05 01:28:00,144.272,144.279,144.267,144.267,140499999.0
2006-06-05 01:29:00,144.274,144.274,144.263,144.264,52900000.0
2006-06-05 01:30:00,144.262,144.276,144.26,144.27,212900000.0
2006-06-05 01:31:00,144.265,144.271,144.258,144.26,147300001.0
2006-06-05 01:32:00,144.253,144.255,144.244,144.255,37600000.0
2006-06-05 01:33:00,144.254,144.269,144.254,144.267,52800000.0
2006-06-05 01:34:00,144.274,144.284,144.262,144.281,46200000.0
2006-06-05 01:35:00,144.29,144.295,144.281,144.295,85500001.0
2006-06-05 01:36:00,144.288,144.298,144.288,144.293,45500000.0
2006-06-05 01:37:00,144.285,144.29,144.282,144.282,50700000.0
2006-06-05 01:38:00,144.285,144.292,144.284,144.29,40100001.0
2006-06-05 01:39:00,144.299,144.307,144.298,144.305,63300000.0
2006-06-05 01:40:00,144.303,144.322,144.3,144.321,73700000.0
2006-06-05 01:41:00,144.326,144.332,144.315,144.315,121799997.0
2006-06-05 01:42:00,144.317,144.317,144.299,144.313,154999999.0
2006-06-05 01:43:00,144.303,144.307,144.3,144.301,41600000.0
2006-06-05 01:44:00,144.303,144.317,144.303,144.309,184800000.0
2006-06-05 01:45:00,144.306,144.317,144.301,144.317,190499997.0
2006-06-05 01:46:00,144.322,144.34,144.322,144.34,72200000.0
2006-06-05 01:47:00,144.33,144.338,144.322,144.338,66400000.0
2006-06-05 01:48:00,144.326,144.328,144.318,144.325,137399998.0
2006-06-05 01:49:00,144.329,144.339,144.329,144.338,59999999.0
2006-06-05 01:50:00,144.319,144.335,144.319,144.335,92500000.0
2006-06-05 01:51:00,144.332,144.332,144.318,144.318,75199999.0
2006-06-05 01:52:00,144.32,144.32,144.308,144.315,119600001.0
2006-06-05 01:53:00,144.317,144.338,144.317,144.332,161700004.0
2006-06-05 01:54:00,144.337,144.341,144.323,144.323,55200000.0
2006-06-05 01:55:00,144.335,144.348,144.317,144.348,86200001.0
2006-06-05 01:56:00,144.347,144.36,144.343,144.353,121100001.0
2006-06-05 01:57:00,144.346,144.346,144.344,144.344,28000000.0
2006-06-05 01:58:00,144.343,144.343,144.336,144.343,26200000.0
2006-06-05 01:59:00,144.339,144.343,144.332,144.343,66400000.0
2006-06-05 02:00:00,144.358,144.366,144.349,144.353,159799998.0
2006-06-05 02:01:00,144.352,144.352,144.338,144.338,131600000.0
2006-06-05 02:02:00,144.342,144.35,144.333,144.333,110800001.0
2006-06-05 02:03:00,144.342,144.342,144.341,144.341,13600000.0
2006-06-05 02:04:00,144.341,144.346,144.341,144.342,121600001.0
2006-06-05 02:05:00,144.33,144.349,144.33,144.344,66400000.0
2006-06-05 02:06:00,144.353,144.359,144.347,144.347,46900000.0
2006-06-05 02:07:00,144.335,144.348,144.334,144.34,78299999.0
2006-06-05 02:08:00,144.35,144.362,144.349,144.351,76399999.0
2006-06-05 02:09:00,144.363,144.375,144.363,144.375,25400000.0
2006-06-05 02:10:00,144.365,144.365,144.353,144.363,91900000.0
2006-06-05 02:11:00,144.365,144.367,144.35,144.35,108600001.0
2006-06-05 02:12:00,144.341,144.344,144.338,144.343,100400003.0
2006-06-05 02:13:00,144.344,144.354,144.341,144.346,57300000.0
2006-06-05 02:14:00,144.339,144.366,144.339,144.351,118300001.0
2006-06-05 02:15:00,144.364,144.369,144.354,144.363,99400001.0
2006-06-05 02:16:00,144.371,144.389,144.371,144.385,48100000.0
2006-06-05 02:17:00,144.382,144.397,144.382,144.394,87999999.0
2006-06-05 02:18:00,144.397,144.404,144.393,144.404,103899998.0
2006-06-05 02:19:00,144.391,144.391,144.38,144.381,132000001.0
2006-06-05 02:20:00,144.382,144.382,144.366,144.366,57599999.0
2006-06-05 02:21:00,144.368,144.382,144.368,144.374,120600001.0
2006-06-05 02:22:00,144.375,144.378,144.363,144.363,83899999.0
2006-06-05 02:23:00,144.367,144.377,144.359,144.37,172000001.0
2006-06-05 02:24:00,144.376,144.391,144.368,144.391,111100001.0
2006-06-05 02:25:00,144.376,144.376,144.363,144.374,92699999.0
2006-06-05 02:26:00,144.379,144.38,144.374,144.375,99200000.0
2006-06-05 02:27:00,144.374,144.385,144.374,144.385,70200002.0
2006-06-05 02:28:00,144.385,144.391,144.374,144.377,54400000.0
2006-06-05 02:29:00,144.367,144.393,144.367,144.393,110499999.0
2006-06-05 02:30:00,144.401,144.425,144.4,144.413,99599997.0
2006-06-05 02:31:00,144.409,144.409,144.391,144.4,175500002.0
2006-06-05 02:32:00,144.407,144.421,144.401,144.415,95999999.0
2006-06-05 02:33:00,144.415,144.422,144.409,144.413,60600000.0
2006-06-05 02:34:00,144.417,144.43,144.404,144.43,32700000.0
2006-06-05 02:35:00,144.43,144.43,144.422,144.425,97299999.0
2006-06-05 02:36:00,144.419,144.442,144.417,144.435,148099999.0
2006-06-05 02:37:00,144.44,144.469,144.44,144.469,85700002.0
2006-06-05 02:38:00,144.489,144.504,144.489,144.498,34100000.0
2006-06-05 02:39:00,144.491,144.491,144.461,144.467,145899999.0
2006-06-05 02:40:00,144.463,144.466,144.459,144.464,135899998.0
2006-06-05 02:41:00,144.465,144.491,144.465,144.483,150800002.0
2006-06-05 02:42:00,144.472,144.494,144.472,144.482,126299998.0
2006-06-05 02:43:00,144.484,144.52,144.484,144.52,36200000.0
2006-06-05 02:44:00,144.515,144.517,144.503,144.517,52900000.0
2006-06-05 02:45:00,144.513,144.538,144.511,144.534,180200000.0
2006-06-05 02:46:00,144.535,144.537,144.507,144.507,113700002.0
2006-06-05 02:47:00,144.508,144.508,144.477,144.477,44000000.0
2006-06-05 02:48:00,144.472,144.475,144.457,144.457,166500001.0
2006-06-05 02:49:00,144.446,144.446,144.429,144.437,99100000.0
2006-06-05 02:50:00,144.429,144.473,144.429,144.473,128299998.0
2006-06-05 02:51:00,144.477,144.491,144.474,144.479,38599999.0
2006-06-05 02:52:00,144.454,144.454,144.381,144.388,125099998.0
2006-06-05 02:53:00,144.394,144.396,144.383,144.393,122400001.0
2006-06-05 02:54:00,144.376,144.376,144.345,144.361,77300001.0
2006-06-05 02:55:00,144.377,144.377,144.358,144.377,161699997.0
2006-06-05 02:56:00,144.386,144.398,144.379,144.393,192499999.0
2006-06-05 02:57:00,144.391,144.391,144.384,144.384,13500000.0
2006-06-05 02:58:00,144.379,144.379,144.348,144.366,137300001.0
2006-06-05 02:59:00,144.354,144.362,144.343,144.348,108500002.0
2006-06-05 03:00:00,144.348,144.37,144.348,144.362,124199999.0
2006-06-05 03:01:00,144.358,144.367,144.355,144.367,95900001.0
2006-06-05 03:02:00,144.362,144.376,144.361,144.376,153999997.0
2006-06-05 03:03:00,144.384,144.386,144.375,144.383,94000001.0
2006-06-05 03:04:00,144.375,144.387,144.371,144.378,112899999.0
2006-06-05 03:05:00,144.375,144.387,144.363,144.387,184799996.0
2006-06-05 03:06:00,144.385,144.389,144.371,144.382,46400000.0
2006-06-05 03:07:00,144.385,144.393,144.384,144.39,91900001.0
2006-06-05 03:08:00,144.384,144.391,144.38,144.38,134199996.0
2006-06-05 03:09:00,144.386,144.386,144.386,144.386,19199999.0
2006-06-05 03:10:00,144.396,144.402,144.388,144.388,206099997.0
2006-06-05 03:11:00,144.395,144.404,144.392,144.404,49600000.0
2006-06-05 03:12:00,144.395,144.395,144.378,144.378,159499998.0
2006-06-05 03:13:00,144.382,144.392,144.379,144.38,86799998.0
2006-06-05 03:14:00,144.35,144.35,144.345,144.345,33500000.0
2006-06-05 03:15:00,144.323,144.337,144.316,144.336,94800000.0
2006-06-05 03:16:00,144.342,144.349,144.338,144.34,123499997.0
2006-06-05 03:17:00,144.353,144.371,144.353,144.369,75400000.0
2006-06-05 03:18:00,144.366,144.366,144.354,144.363,37300000.0
2006-06-05 03:19:00,144.36,144.365,144.349,144.363,101600000.0
2006-06-05 03:20:00,144.37,144.378,144.355,144.355,85299998.0
2006-06-05 03:21:00,144.372,144.38,144.355,144.36,65700000.0
2006-06-05 03:22:00,144.357,144.374,144.356,144.37,90699999.0
2006-06-05 03:23:00,144.358,144.358,144.348,144.352,41500000.0
2006-06-05 03:24:00,144.362,144.369,144.346,144.35,51700000.0
2006-06-05 03:25:00,144.355,144.359,144.344,144.348,79100000.0
2006-06-05 03:26:00,144.36,144.363,144.347,144.357,129100002.0
2006-06-05 03:27:00,144.361,144.368,144.355,144.36,82000002.0
2006-06-05 03:28:00,144.359,144.361,144.359,144.361,9600000.0
2006-06-05 03:29:00,144.365,144.366,144.358,144.358,126300002.0
2006-06-05 03:30:00,144.35,144.362,144.339,144.345,94699999.0
2006-06-05 03:31:00,144.341,144.342,144.326,144.33,148899998.0
2006-06-05 03:32:00,144.332,144.337,144.328,144.328,57899999.0
2006-06-05 03:33:00,144.327,144.334,144.32,144.329,134599999.0
2006-06-05 03:34:00,144.329,144.335,144.328,144.328,126100000.0
2006-06-05 03:35:00,144.322,144.327,144.317,144.317,77899998.0
2006-06-05 03:36:00,144.332,144.35,144.332,144.35,51000000.0
2006-06-05 03:37:00,144.346,144.349,144.329,144.329,185200001.0
2006-06-05 03:38:00,144.332,144.337,144.322,144.337,40600000.0
2006-06-05 03:39:00,144.345,144.345,144.321,144.321,87500001.0
2006-06-05 03:40:00,144.317,144.335,144.317,144.33,105500000.0
2006-06-05 03:41:00,144.327,144.329,144.3,144.307,84000000.0
2006-06-05 03:42:00,144.311,144.315,144.308,144.308,70599999.0
2006-06-05 03:43:00,144.313,144.313,144.287,144.287,48300000.0
2006-06-05 03:44:00,144.289,144.295,144.287,144.29,92999998.0
2006-06-05 03:45:00,144.302,144.314,144.302,144.308,112400000.0
2006-06-05 03:46:00,144.308,144.322,144.302,144.315,84599998.0
2006-06-05 03:47:00,144.298,144.31,144.294,144.303,90000001.0
2006-06-05 03:48:00,144.3,144.315,144.297,144.308,72900000.0
2006-06-05 03:49:00,144.306,144.311,144.296,144.311,60500000.0
2006-06-05 03:50:00,144.312,144.319,144.312,144.315,101899998.0
2006-06-05 03:51:00,144.322,144.324,144.313,144.315,55100000.0
2006-06-05 03:52:00,144.314,144.314,144.306,144.308,77700000.0
2006-06-05 03:53:00,144.313,144.318,144.313,144.317,61600000.0
2006-06-05 03:54:00,144.32,144.328,144.312,144.32,165000000.0
2006-06-05 03:55:00,144.315,144.323,144.311,144.315,104599997.0
2006-06-05 03:56:00,144.31,144.314,144.308,144.308,32800000.0
2006-06-05 03:57:00,144.308,144.315,144.295,144.315,79099999.0
2006-06-05 03:58:00,144.313,144.313,144.293,144.293,74400000.0
2006-06-05 03:59:00,144.293,144.304,144.293,144.301,54400000.0
2006-06-05 04:00:00,144.3,144.308,144.3,144.308,56099999.0
2006-06-05 04:01:00,144.307,144.307,144.297,144.307,74899999.0
2006-06-05 04:02:00,144.31,144.31,144.308,144.31,48999998.0
2006-06-05 04:03:00,144.309,144.319,144.297,144.315,65300001.0
2006-06-05 04:04:00,144.31,144.327,144.31,144.327,151600002.0
2006-06-05 04:05:00,144.321,144.334,144.316,144.322,56100000.0
2006-06-05 04:06:00,144.316,144.327,144.315,144.326,70499999.0
2006-06-05 04:07:00,144.335,144.335,144.322,144.324,98499998.0
2006-06-05 04:08:00,144.333,144.335,144.328,144.335,164499998.0
2006-06-05 04:09:00,144.323,144.344,144.323,144.335,104500000.0
2006-06-05 04:10:00,144.338,144.345,144.337,144.342,32500001.0
2006-06-05 04:11:00,144.33,144.337,144.325,144.337,59500000.0
2006-06-05 04:12:00,144.33,144.342,144.33,144.33,37100000.0
2006-06-05 04:13:00,144.341,144.341,144.334,144.335,135900001.0
2006-06-05 04:14:00,144.347,144.347,144.339,144.342,73600000.0
2006-06-05 04:15:00,144.335,144.337,144.328,144.335,206400000.0
2006-06-05 04:16:00,144.332,144.356,144.332,144.347,119000001.0
2006-06-05 04:17:00,144.357,144.358,144.348,144.353,88200000.0
2006-06-05 04:18:00,144.348,144.361,144.348,144.361,97000001.0
2006-06-05 04:19:00,144.355,144.357,144.348,144.35,136499998.0
2006-06-05 04:20:00,144.356,144.356,144.345,144.352,86600000.0
2006-06-05 04:21:00,144.358,144.358,144.346,144.358,77199999.0
2006-06-05 04:22:00,144.364,144.421,144.364,144.421,77300000.0
2006-06-05 04:23:00,144.398,144.398,144.397,144.397,12300000.0
2006-06-05 04:24:00,144.381,144.384,144.381,144.384,49500001.0
2006-06-05 04:25:00,144.385,144.393,144.385,144.386,75300001.0
2006-06-05 04:26:00,144.383,144.383,144.375,144.375,87099998.0
2006-06-05 04:27:00,144.38,144.389,144.373,144.386,75000000.0
2006-06-05 04:28:00,144.387,144.398,144.387,144.398,72700000.0
2006-06-05 04:29:00,144.399,144.413,144.392,144.407,89899997.0
2006-06-05 04:30:00,144.416,144.416,144.396,144.401,72600002.0
2006-06-05 04:31:00,144.405,144.421,144.405,144.411,55400000.0
2006-06-05 04:32:00,144.416,144.423,144.409,144.423,104699998.0
2006-06-05 04:33:00,144.427,144.429,144.418,144.421,43500000.0
2006-06-05 04:34:00,144.422,144.422,144.409,144.414,80000000.0
2006-06-05 04:35:00,144.399,144.402,144.393,144.398,186000002.0
2006-06-05 04:36:00,144.4,144.406,144.386,144.397,199400006.0
2006-06-05 04:37:00,144.395,144.403,144.395,144.398,37800000.0
2006-06-05 04:38:00,144.405,144.405,144.395,144.395,25600000.0
2006-06-05 04:39:00,144.396,144.413,144.395,144.404,51500000.0
2006-06-05 04:40:00,144.421,144.432,144.421,144.427,192599999.0
2006-06-05 04:41:00,144.41,144.423,144.405,144.405,149800002.0
2006-06-05 04:42:00,144.407,144.417,144.407,144.412,77300000.0
2006-06-05 04:43:00,144.418,144.423,144.41,144.41,61100000.0
2006-06-05 04:44:00,144.417,144.417,144.404,144.412,72999999.0
2006-06-05 04:45:00,144.401,144.407,144.399,144.4,122100000.0
2006-06-05 04:46:00,144.4,144.4,144.399,144.399,4000000.0
2006-06-05 04:47:00,144.405,144.41,144.398,144.41,86199999.0
2006-06-05 04:48:00,144.41,144.41,144.392,144.392,172800004.0
2006-06-05 04:49:00,144.401,144.404,144.397,144.398,190700000.0
2006-06-05 04:50:00,144.395,144.404,144.388,144.388,87099998.0
2006-06-05 04:51:00,144.39,144.398,144.389,144.398,22400000.0
2006-06-05 04:52:00,144.395,144.395,144.387,144.387,29200000.0
2006-06-05 04:53:00,144.384,144.384,144.381,144.381,18400000.0
2006-06-05 04:54:00,144.364,144.379,144.358,144.379,65600001.0
2006-06-05 04:55:00,144.387,144.392,144.376,144.383,109700000.0
2006-06-05 04:56:00,144.386,144.392,144.368,144.374,101299999.0
2006-06-05 04:57:00,144.373,144.389,144.373,144.389,64500000.0
2006-06-05 04:58:00,144.388,144.396,144.388,144.392,92000000.0
2006-06-05 04:59:00,144.385,144.396,144.385,144.393,118299999.0
2006-06-05 05:00:00,144.392,144.392,144.378,144.386,127700000.0
2006-06-05 05:01:00,144.388,144.399,144.383,144.383,107799999.0
2006-06-05 05:02:00,144.378,144.383,144.377,144.378,33100001.0
2006-06-05 05:03:00,144.389,144.399,144.384,144.388,97200000.0
2006-06-05 05:04:00,144.384,144.39,144.383,144.39,149900002.0
2006-06-05 05:05:00,144.385,144.385,144.379,144.385,101499999.0
2006-06-05 05:06:00,144.373,144.393,144.373,144.383,91499999.0
2006-06-05 05:07:00,144.373,144.374,144.365,144.365,100500002.0
2006-06-05 05:08:00,144.374,144.38,144.367,144.371,69200000.0
2006-06-05 05:09:00,144.377,144.384,144.368,144.384,48900001.0
2006-06-05 05:10:00,144.379,144.38,144.366,144.366,49200000.0
2006-06-05 05:11:00,144.373,144.373,144.361,144.368,130600000.0
2006-06-05 05:12:00,144.365,144.371,144.365,144.37,53600000.0
2006-06-05 05:13:00,144.373,144.374,144.351,144.351,166400003.0
2006-06-05 05:14:00,144.372,144.379,144.365,144.375,92799998.0
2006-06-05 05:15:00,144.379,144.379,144.366,144.373,99100002.0
2006-06-05 05:16:00,144.375,144.392,144.375,144.392,85000003.0
2006-06-05 05:17:00,144.384,144.396,144.384,144.385,59499999.0
2006-06-05 05:18:00,144.388,144.396,144.388,144.394,42400000.0
2006-06-05 05:19:00,144.396,144.396,144.394,144.394,13600000.0
2006-06-05 05:20:00,144.391,144.391,144.374,144.383,57499999.0
2006-06-05 05:21:00,144.382,144.382,144.37,144.381,72999999.0
2006-06-05 05:22:00,144.374,144.379,144.37,144.377,124100001.0
2006-06-05 05:23:00,144.367,144.38,144.367,144.38,73699998.0
2006-06-05 05:24:00,144.38,144.38,144.375,144.377,45299999.0
2006-06-05 05:25:00,144.384,144.386,144.375,144.382,77100000.0
2006-06-05 05:26:00,144.38,144.386,144.377,144.385,62800000.0
2006-06-05 05:27:00,144.384,144.384,144.376,144.376,42300000.0
2006-06-05 05:28:00,144.379,144.395,144.379,144.395,38700000.0
2006-06-05 05:29:00,144.394,144.418,144.372,144.418,77699999.0
2006-06-05 05:30:00,144.423,144.426,144.415,144.418,136300000.0
2006-06-05 05:31:00,144.418,144.428,144.412,144.422,59600000.0
2006-06-05 05:32:00,144.418,144.437,144.418,144.427,91799999.0
2006-06-05 05:33:00,144.442,144.452,144.439,144.452,49599999.0
2006-06-05 05:34:00,144.447,144.457,144.447,144.45,69299999.0
2006-06-05 05:35:00,144.448,144.452,144.448,144.452,48800000.0
2006-06-05 05:36:00,144.444,144.449,144.433,144.447,77600000.0
2006-06-05 05:37:00,144.433,144.453,144.433,144.446,64399998.0
2006-06-05 05:38:00,144.444,144.453,144.442,144.453,123900000.0
2006-06-05 05:39:00,144.444,144.444,144.415,144.415,91699999.0
2006-06-05 05:40:00,144.415,144.448,144.405,144.448,105499999.0
2006-06-05 05:41:00,144.443,144.443,144.39,144.39,87099998.0
2006-06-05 05:42:00,144.395,144.403,144.39,144.39,124899999.0
2006-06-05 05:43:00,144.388,144.388,144.37,144.379,67000001.0
2006-06-05 05:44:00,144.382,144.398,144.382,144.396,87500000.0
2006-06-05 05:45:00,144.395,144.412,144.386,144.412,114399996.0
2006-06-05 05:46:00,144.41,144.41,144.405,144.405,43200000.0
2006-06-05 05:47:00,144.396,144.396,144.377,144.383,87399998.0
2006-06-05 05:48:00,144.405,144.405,144.4,144.4,53899999.0
2006-06-05 05:49:00,144.402,144.402,144.384,144.387,66800001.0
2006-06-05 05:50:00,144.389,144.395,144.386,144.395,73500000.0
2006-06-05 05:51:00,144.393,144.393,144.39,144.39,99600003.0
2006-06-05 05:52:00,144.384,144.393,144.378,144.378,111800000.0
2006-06-05 05:53:00,144.382,144.399,144.382,144.395,95800000.0
2006-06-05 05:54:00,144.395,144.395,144.38,144.38,78499999.0
2006-06-05 05:55:00,144.378,144.391,144.378,144.39,123700004.0
2006-06-05 05:56:00,144.376,144.376,144.365,144.365,54000000.0
2006-06-05 05:57:00,144.373,144.377,144.367,144.367,69599998.0
2006-06-05 05:58:00,144.364,144.379,144.352,144.379,98600001.0
2006-06-05 05:59:00,144.379,144.397,144.373,144.397,164700000.0
2006-06-05 06:00:00,144.397,144.403,144.39,144.4,73700000.0
2006-06-05 06:01:00,144.395,144.4,144.392,144.392,101300002.0
2006-06-05 06:02:00,144.388,144.392,144.388,144.391,23700000.0
2006-06-05 06:03:00,144.39,144.394,144.381,144.381,141500002.0
2006-06-05 06:04:00,144.386,144.394,144.386,144.394,20800000.0
2006-06-05 06:05:00,144.403,144.403,144.385,144.397,90900002.0
2006-06-05 06:06:00,144.391,144.403,144.388,144.393,105500000.0
2006-06-05 06:07:00,144.385,144.396,144.385,144.387,119899999.0
2006-06-05 06:08:00,144.396,144.396,144.369,144.377,45300000.0
2006-06-05 06:09:00,144.371,144.375,144.367,144.37,94500001.0
2006-06-05 06:10:00,144.37,144.373,144.366,144.366,84799999.0
2006-06-05 06:11:00,144.364,144.37,144.357,144.364,73200001.0
2006-06-05 06:12:00,144.357,144.36,144.357,144.36,42400000.0
2006-06-05 06:13:00,144.354,144.373,144.351,144.366,48800000.0
2006-06-05 06:14:00,144.381,144.381,144.375,144.377,36500000.0
2006-06-05 06:15:00,144.388,144.388,144.372,144.374,90399998.0
2006-06-05 06:16:00,144.382,144.391,144.378,144.38,100399999.0
2006-06-05 06:17:00,144.378,144.385,144.366,144.385,81499999.0
2006-06-05 06:18:00,144.384,144.394,144.369,144.375,100900000.0
2006-06-05 06:19:00,144.382,144.387,144.373,144.374,78200000.0
2006-06-05 06:20:00,144.377,144.382,144.366,144.373,90299999.0
2006-06-05 06:21:00,144.36,144.365,144.35,144.365,82999999.0
2006-06-05 06:22:00,144.365,144.402,144.364,144.402,56000000.0
2006-06-05 06:23:00,144.415,144.424,144.396,144.423,90100000.0
2006-06-05 06:24:00,144.429,144.432,144.422,144.426,84999999.0
2006-06-05 06:25:00,144.428,144.432,144.42,144.423,92899999.0
2006-06-05 06:26:00,144.421,144.421,144.412,144.412,82799999.0
2006-06-05 06:27:00,144.43,144.43,144.415,144.425,109900000.0
2006-06-05 06:28:00,144.43,144.434,144.422,144.422,96799999.0
2006-06-05 06:29:00,144.432,144.434,144.429,144.432,81599999.0
2006-06-05 06:30:00,144.427,144.428,144.418,144.418,27200000.0
2006-06-05 06:31:00,144.424,144.424,144.422,144.424,66099999.0
2006-06-05 06:32:00,144.419,144.424,144.418,144.419,151499998.0
2006-06-05 06:33:00,144.413,144.413,144.401,144.408,107700002.0
2006-06-05 06:34:00,144.39,144.39,144.37,144.379,34400000.0
2006-06-05 06:35:00,144.381,144.395,144.381,144.388,96399998.0
2006-06-05 06:36:00,144.377,144.39,144.377,144.381,58500000.0
2006-06-05 06:37:00,144.396,144.411,144.396,144.399,119800001.0
2006-06-05 06:38:00,144.391,144.391,144.37,144.375,79499999.0
2006-06-05 06:39:00,144.38,144.384,144.373,144.381,78199999.0
2006-06-05 06:40:00,144.377,144.395,144.362,144.362,160200000.0
2006-06-05 06:41:00,144.36,144.368,144.36,144.368,70700000.0
2006-06-05 06:42:00,144.37,144.38,144.364,144.375,67200001.0
2006-06-05 06:43:00,144.377,144.377,144.366,144.373,111000001.0
2006-06-05 06:44:00,144.381,144.381,144.36,144.36,39000000.0
2006-06-05 06:45:00,144.361,144.373,144.357,144.367,182700002.0
2006-06-05 06:46:00,144.359,144.38,144.355,144.369,75100000.0
2006-06-05 06:47:00,144.387,144.389,144.373,144.373,57600000.0
2006-06-05 06:48:00,144.376,144.387,144.376,144.387,40000000.0
2006-06-05 06:49:00,144.383,144.396,144.376,144.392,138999999.0
2006-06-05 06:50:00,144.397,144.406,144.394,144.406,143699998.0
2006-06-05 06:51:00,144.404,144.405,144.389,144.392,121399998.0
2006-06-05 06:52:00,144.386,144.391,144.366,144.366,119299997.0
2006-06-05 06:53:00,144.373,144.405,144.369,144.405,108299998.0
2006-06-05 06:54:00,144.395,144.409,144.395,144.407,101900000.0
2006-06-05 06:55:00,144.398,144.398,144.38,144.386,54700000.0
2006-06-05 06:56:00,144.392,144.392,144.376,144.38,166499998.0
2006-06-05 06:57:00,144.382,144.387,144.377,144.382,94399999.0
2006-06-05 06:58:00,144.378,144.388,144.378,144.385,84699999.0
2006-06-05 06:59:00,144.387,144.391,144.385,144.387,150499998.0
2006-06-05 07:00:00,144.392,144.398,144.385,144.398,211799994.0
2006-06-05 07:01:00,144.389,144.395,144.383,144.395,100099998.0
2006-06-05 07:02:00,144.387,144.397,144.387,144.394,107700002.0
2006-06-05 07:03:00,144.396,144.409,144.389,144.409,115600000.0
2006-06-05 07:04:00,144.403,144.403,144.386,144.395,84599999.0
2006-06-05 07:05:00,144.382,144.404,144.382,144.4,186999998.0
2006-06-05 07:06:00,144.4,144.421,144.4,144.421,76600001.0
2006-06-05 07:07:00,144.429,144.438,144.407,144.415,173300000.0
2006-06-05 07:08:00,144.415,144.418,144.404,144.412,191899994.0
2006-06-05 07:09:00,144.415,144.422,144.415,144.417,55599999.0
2006-06-05 07:10:00,144.426,144.436,144.406,144.436,135500003.0
2006-06-05 07:11:00,144.435,144.435,144.416,144.431,89600001.0
2006-06-05 07:12:00,144.435,144.437,144.424,144.424,79900000.0
2006-06-05 07:13:00,144.418,144.43,144.413,144.43,34500000.0
2006-06-05 07:14:00,144.427,144.428,144.42,144.42,67200000.0
2006-06-05 07:15:00,144.413,144.425,144.396,144.396,117300001.0
2006-06-05 07:16:00,144.395,144.409,144.39,144.405,53199999.0
2006-06-05 07:17:00,144.406,144.439,144.406,144.439,31400000.0
2006-06-05 07:18:00,144.431,144.431,144.421,144.423,28800000.0
2006-06-05 07:19:00,144.419,144.426,144.419,144.425,99700000.0
2006-06-05 07:20:00,144.418,144.424,144.407,144.422,151700001.0
2006-06-05 07:21:00,144.423,144.435,144.415,144.415,138700000.0
2006-06-05 07:22:00,144.411,144.411,144.4,144.4,78100001.0
2006-06-05 07:23:00,144.412,144.412,144.403,144.41,93700000.0
2006-06-05 07:24:00,144.401,144.42,144.4,144.412,110100001.0
2006-06-05 07:25:00,144.407,144.417,144.401,144.41,102700000.0
2006-06-05 07:26:00,144.413,144.427,144.41,144.425,53800000.0
2006-06-05 07:27:00,144.427,144.433,144.41,144.41,124300000.0
2006-06-05 07:28:00,144.415,144.424,144.409,144.422,43600000.0
2006-06-05 07:29:00,144.426,144.443,144.426,144.438,51800000.0
2006-06-05 07:30:00,144.441,144.455,144.441,144.444,124599998.0
2006-06-05 07:31:00,144.444,144.444,144.44,144.444,18400000.0
2006-06-05 07:32:00,144.456,144.464,144.456,144.464,22800000.0
2006-06-05 07:33:00,144.47,144.47,144.457,144.462,122500002.0
2006-06-05 07:34:00,144.465,144.472,144.455,144.472,111999997.0
2006-06-05 07:35:00,144.474,144.488,144.47,144.483,89500003.0
2006-06-05 07:36:00,144.485,144.485,144.473,144.473,33300000.0
2006-06-05 07:37:00,144.468,144.488,144.466,144.475,69999999.0
2006-06-05 07:38:00,144.471,144.476,144.471,144.476,18400000.0
2006-06-05 07:39:00,144.459,144.472,144.459,144.465,137500000.0
2006-06-05 07:40:00,144.463,144.484,144.463,144.484,94099998.0
2006-06-05 07:41:00,144.475,144.486,144.474,144.476,130299998.0
2006-06-05 07:42:00,144.474,144.497,144.474,144.485,110399999.0
2006-06-05 07:43:00,144.489,144.496,144.478,144.487,80700000.0
2006-06-05 07:44:00,144.491,144.503,144.491,144.498,83699999.0
2006-06-05 07:45:00,144.492,144.511,144.49,144.505,120699999.0
2006-06-05 07:46:00,144.498,144.501,144.487,144.493,102900000.0
2006-06-05 07:47:00,144.501,144.505,144.494,144.494,99199999.0
2006-06-05 07:48:00,144.493,144.503,144.49,144.49,109500000.0
2006-06-05 07:49:00,144.487,144.488,144.483,144.485,64500001.0
2006-06-05 07:50:00,144.497,144.497,144.484,144.485,43000000.0
2006-06-05 07:51:00,144.476,144.476,144.472,144.472,70900000.0
2006-06-05 07:52:00,144.472,144.474,144.465,144.47,190200001.0
2006-06-05 07:53:00,144.474,144.487,144.474,144.486,59599999.0
2006-06-05 07:54:00,144.479,144.489,144.477,144.487,133100000.0
2006-06-05 07:55:00,144.478,144.489,144.478,144.489,98499998.0
2006-06-05 07:56:00,144.489,144.5,144.483,144.483,106399998.0
2006-06-05 07:57:00,144.487,144.503,144.487,144.497,49600000.0
2006-06-05 07:58:00,144.515,144.524,144.514,144.514,98500002.0
2006-06-05 07:59:00,144.506,144.519,144.506,144.516,111200000.0
2006-06-05 08:00:00,144.512,144.525,144.51,144.525,77800000.0
2006-06-05 08:01:00,144.525,144.525,144.511,144.513,63700001.0
2006-06-05 08:02:00,144.515,144.517,144.513,144.513,40200000.0
2006-06-05 08:03:00,144.5,144.522,144.5,144.512,286500003.0
2006-06-05 08:04:00,144.517,144.517,144.492,144.501,133100000.0
2006-06-05 08:05:00,144.5,144.5,144.493,144.498,36800000.0
2006-06-05 08:06:00,144.51,144.54,144.51,144.54,111499998.0
2006-06-05 08:07:00,144.526,144.561,144.526,144.542,106800002.0
2006-06-05 08:08:00,144.547,144.554,144.531,144.531,56500000.0
2006-06-05 08:09:00,144.53,144.534,144.527,144.53,71600000.0
2006-06-05 08:10:00,144.533,144.533,144.519,144.531,49100001.0
2006-06-05 08:11:00,144.552,144.552,144.525,144.549,42000000.0
2006-06-05 08:12:00,144.567,144.567,144.545,144.545,99899999.0
2006-06-05 08:13:00,144.544,144.557,144.541,144.543,105800001.0
2006-06-05 08:14:00,144.549,144.558,144.537,144.544,87300000.0
2006-06-05 08:15:00,144.555,144.575,144.555,144.575,17200000.0
2006-06-05 08:16:00,144.585,144.59,144.565,144.57,63600000.0
2006-06-05 08:17:00,144.572,144.579,144.542,144.564,160299999.0
2006-06-05 08:18:00,144.556,144.572,144.556,144.572,78300000.0
2006-06-05 08:19:00,144.572,144.583,144.569,144.573,162000000.0
2006-06-05 08:20:00,144.571,144.571,144.558,144.558,63600000.0
2006-06-05 08:21:00,144.56,144.566,144.555,144.566,206399999.0
2006-06-05 08:22:00,144.577,144.59,144.577,144.586,67000001.0
2006-06-05 08:23:00,144.574,144.579,144.558,144.57,84100000.0
2006-06-05 08:24:00,144.569,144.582,144.568,144.582,108200001.0
2006-06-05 08:25:00,144.577,144.583,144.574,144.58,98000000.0
2006-06-05 08:26:00,144.583,144.589,144.577,144.589,35400000.0
2006-06-05 08:27:00,144.586,144.599,144.583,144.584,50700000.0
2006-06-05 08:28:00,144.596,144.598,144.576,144.576,114199998.0
2006-06-05 08:29:00,144.58,144.58,144.57,144.575,158300001.0
2006-06-05 08:30:00,144.582,144.603,144.582,144.587,71899999.0
2006-06-05 08:31:00,144.59,144.601,144.57,144.57,92400001.0
2006-06-05 08:32:00,144.582,144.593,144.582,144.583,35899999.0
2006-06-05 08:33:00,144.575,144.581,144.567,144.574,143500000.0
2006-06-05 08:34:00,144.58,144.595,144.576,144.59,117399999.0
2006-06-05 08:35:00,144.58,144.591,144.572,144.587,68200001.0
2006-06-05 08:36:00,144.594,144.601,144.585,144.601,72100000.0
2006-06-05 08:37:00,144.615,144.631,144.605,144.605,93099999.0
2006-06-05 08:38:00,144.6,144.609,144.6,144.606,98300001.0
2006-06-05 08:39:00,144.603,144.616,144.597,144.603,86700001.0
2006-06-05 08:40:00,144.61,144.616,144.61,144.615,54100000.0
2006-06-05 08:41:00,144.611,144.616,144.606,144.607,87800000.0
2006-06-05 08:42:00,144.608,144.615,144.594,144.604,60000000.0
2006-06-05 08:43:00,144.595,144.601,144.585,144.585,43800000.0
2006-06-05 08:44:00,144.579,144.579,144.559,144.56,66900000.0
2006-06-05 08:45:00,144.553,144.562,144.544,144.547,81999999.0
2006-06-05 08:46:00,144.549,144.565,144.548,144.548,101399999.0
2006-06-05 08:47:00,144.554,144.564,144.545,144.555,177000002.0
2006-06-05 08:48:00,144.553,144.558,144.545,144.555,107999998.0
2006-06-05 08:49:00,144.538,144.561,144.538,144.548,186300001.0
2006-06-05 08:50:00,144.558,144.56,144.553,144.555,67900001.0
2006-06-05 08:51:00,144.549,144.553,144.534,144.534,125000001.0
2006-06-05 08:52:00,144.525,144.549,144.519,144.545,137200001.0
2006-06-05 08:53:00,144.542,144.554,144.539,144.548,78800000.0
2006-06-05 08:54:00,144.549,144.554,144.532,144.552,161600001.0
2006-06-05 08:55:00,144.567,144.571,144.547,144.554,99200002.0
2006-06-05 08:56:00,144.55,144.55,144.519,144.519,63100000.0
2006-06-05 08:57:00,144.513,144.516,144.491,144.491,86700000.0
2006-06-05 08:58:00,144.493,144.5,144.489,144.489,48000000.0
2006-06-05 08:59:00,144.491,144.503,144.488,144.496,162200002.0
2006-06-05 09:00:00,144.497,144.518,144.497,144.51,153700000.0
2006-06-05 09:01:00,144.511,144.521,144.499,144.499,75600002.0
2006-06-05 09:02:00,144.49,144.502,144.487,144.502,57600000.0
2006-06-05 09:03:00,144.52,144.522,144.469,144.469,103200000.0
2006-06-05 09:04:00,144.448,144.461,144.445,144.453,77800002.0
2006-06-05 09:05:00,144.45,144.452,144.447,144.447,86900002.0
2006-06-05 09:06:00,144.451,144.463,144.442,144.463,107699999.0
2006-06-05 09:07:00,144.467,144.472,144.458,144.458,95100000.0
2006-06-05 09:08:00,144.471,144.478,144.465,144.469,108700000.0
2006-06-05 09:09:00,144.472,144.475,144.464,144.475,145700002.0
2006-06-05 09:10:00,144.461,144.466,144.445,144.445,72800000.0
2006-06-05 09:11:00,144.447,144.466,144.443,144.466,71800000.0
2006-06-05 09:12:00,144.464,144.506,144.464,144.5,110600000.0
2006-06-05 09:13:00,144.502,144.504,144.492,144.502,74700000.0
2006-06-05 09:14:00,144.504,144.507,144.492,144.494,227099996.0
2006-06-05 09:15:00,144.491,144.495,144.483,144.495,51300000.0
2006-06-05 09:16:00,144.5,144.507,144.49,144.5,69500000.0
2006-06-05 09:17:00,144.498,144.498,144.457,144.457,86299999.0
2006-06-05 09:18:00,144.447,144.459,144.447,144.458,84600000.0
2006-06-05 09:19:00,144.447,144.463,144.447,144.463,35600000.0
2006-06-05 09:20:00,144.457,144.461,144.45,144.453,43100000.0
2006-06-05 09:21:00,144.456,144.456,144.447,144.447,31300000.0
2006-06-05 09:22:00,144.459,144.49,144.459,144.486,94400000.0
2006-06-05 09:23:00,144.492,144.493,144.464,144.464,70500001.0
2006-06-05 09:24:00,144.469,144.492,144.464,144.482,134900005.0
2006-06-05 09:25:00,144.478,144.518,144.478,144.518,14400000.0
2006-06-05 09:26:00,144.538,144.555,144.533,144.538,48800000.0
2006-06-05 09:27:00,144.567,144.606,144.567,144.606,119900000.0
2006-06-05 09:28:00,144.598,144.618,144.592,144.605,65600000.0
2006-06-05 09:29:00,144.59,144.615,144.587,144.612,219699999.0
2006-06-05 09:30:00,144.596,144.596,144.53,144.54,67699999.0
2006-06-05 09:31:00,144.52,144.576,144.52,144.573,98400001.0
2006-06-05 09:32:00,144.603,144.642,144.603,144.642,143100000.0
2006-06-05 09:33:00,144.672,144.692,144.665,144.687,48400000.0
2006-06-05 09:34:00,144.703,144.715,144.659,144.659,93900001.0
2006-06-05 09:35:00,144.652,144.666,144.651,144.661,113599997.0
2006-06-05 09:36:00,144.659,144.659,144.615,144.618,78299999.0
2006-06-05 09:37:00,144.604,144.622,144.604,144.613,67000000.0
2006-06-05 09:38:00,144.616,144.633,144.611,144.626,185299997.0
2006-06-05 09:39:00,144.627,144.651,144.623,144.625,82099999.0
2006-06-05 09:40:00,144.631,144.637,144.63,144.63,75400001.0
2006-06-05 09:41:00,144.634,144.647,144.634,144.634,59400000.0
2006-06-05 09:42:00,144.631,144.641,144.619,144.64,104800001.0
2006-06-05 09:43:00,144.617,144.625,144.617,144.623,97999997.0
2006-06-05 09:44:00,144.624,144.638,144.622,144.633,136299998.0
2006-06-05 09:45:00,144.633,144.663,144.623,144.663,84700001.0
2006-06-05 09:46:00,144.696,144.76,144.696,144.755,53300000.0
2006-06-05 09:47:00,144.771,144.81,144.771,144.794,74100002.0
2006-06-05 09:48:00,144.789,144.789,144.776,144.776,154900002.0
2006-06-05 09:49:00,144.804,144.85,144.793,144.826,162200001.0
2006-06-05 09:50:00,144.818,144.832,144.79,144.79,83099999.0
2006-06-05 09:51:00,144.781,144.82,144.761,144.82,50800000.0
2006-06-05 09:52:00,144.826,144.839,144.811,144.825,38300000.0
2006-06-05 09:53:00,144.809,144.809,144.775,144.775,53800001.0
2006-06-05 09:54:00,144.781,144.798,144.781,144.793,42100000.0
2006-06-05 09:55:00,144.788,144.854,144.785,144.854,149100000.0
2006-06-05 09:56:00,144.881,144.903,144.855,144.887,124199999.0
2006-06-05 09:57:00,144.886,144.895,144.843,144.843,113500000.0
2006-06-05 09:58:00,144.844,144.857,144.835,144.857,98699999.0
2006-06-05 09:59:00,144.853,144.871,144.851,144.861,192999999.0
2006-06-05 10:00:00,144.853,144.862,144.845,144.862,81600000.0
2006-06-05 10:01:00,144.855,144.875,144.855,144.868,83500002.0
2006-06-05 10:02:00,144.855,144.858,144.842,144.858,97300001.0
2006-06-05 10:03:00,144.848,144.857,144.848,144.85,110399998.0
2006-06-05 10:04:00,144.85,144.858,144.844,144.858,69800001.0
2006-06-05 10:05:00,144.862,144.867,144.852,144.858,73299999.0
2006-06-05 10:06:00,144.863,144.871,144.863,144.865,153099997.0
2006-06-05 10:07:00,144.861,144.861,144.847,144.847,96099998.0
2006-06-05 10:08:00,144.853,144.854,144.824,144.832,78399999.0
2006-06-05 10:09:00,144.842,144.846,144.822,144.83,84100002.0
2006-06-05 10:10:00,144.835,144.835,144.813,144.813,44400000.0
2006-06-05 10:11:00,144.818,144.831,144.792,144.792,109100002.0
2006-06-05 10:12:00,144.78,144.789,144.761,144.775,108299999.0
2006-06-05 10:13:00,144.767,144.79,144.763,144.79,141000001.0
2006-06-05 10:14:00,144.801,144.81,144.787,144.804,82000000.0
2006-06-05 10:15:00,144.804,144.821,144.803,144.803,98999999.0
2006-06-05 10:16:00,144.815,144.843,144.815,144.843,59200000.0
2006-06-05 10:17:00,144.85,144.869,144.829,144.832,123599999.0
2006-06-05 10:18:00,144.844,144.878,144.844,144.866,86000001.0
2006-06-05 10:19:00,144.863,144.894,144.863,144.883,98399999.0
2006-06-05 10:20:00,144.87,144.892,144.87,144.892,155200000.0
2006-06-05 10:21:00,144.895,144.895,144.884,144.894,52300000.0
2006-06-05 10:22:00,144.895,144.897,144.88,144.897,117200000.0
2006-06-05 10:23:00,144.899,144.903,144.891,144.894,45600000.0
2006-06-05 10:24:00,144.901,144.939,144.901,144.935,66600000.0
2006-06-05 10:25:00,144.941,144.95,144.936,144.944,97499999.0
2006-06-05 10:26:00,144.932,144.933,144.915,144.915,175400002.0
2006-06-05 10:27:00,144.925,144.925,144.886,144.887,120800000.0
2006-06-05 10:28:00,144.881,144.901,144.881,144.901,75800001.0
2006-06-05 10:29:00,144.896,144.896,144.868,144.876,113500002.0
2006-06-05 10:30:00,144.871,144.871,144.835,144.842,109799999.0
2006-06-05 10:31:00,144.849,144.858,144.841,144.847,109899999.0
2006-06-05 10:32:00,144.852,144.866,144.847,144.855,114799999.0
2006-06-05 10:33:00,144.854,144.885,144.854,144.885,80899999.0
2006-06-05 10:34:00,144.889,144.903,144.889,144.901,33000000.0
2006-06-05 10:35:00,144.895,144.903,144.891,144.899,160999998.0
2006-06-05 10:36:00,144.9,144.916,144.899,144.908,122400003.0
2006-06-05 10:37:00,144.9,144.9,144.885,144.886,80399999.0
2006-06-05 10:38:00,144.887,144.891,144.868,144.868,153299996.0
2006-06-05 10:39:00,144.871,144.886,144.866,144.886,88100000.0
2006-06-05 10:40:00,144.898,144.901,144.888,144.89,76000001.0
2006-06-05 10:41:00,144.899,144.91,144.896,144.896,50700000.0
2006-06-05 10:42:00,144.88,144.887,144.875,144.881,103100001.0
2006-06-05 10:43:00,144.88,144.88,144.861,144.861,164199997.0
2006-06-05 10:44:00,144.865,144.872,144.858,144.872,171999999.0
2006-06-05 10:45:00,144.877,144.878,144.86,144.86,85099999.0
2006-06-05 10:46:00,144.863,144.869,144.856,144.867,71400001.0
2006-06-05 10:47:00,144.879,144.881,144.879,144.881,23700001.0
2006-06-05 10:48:00,144.886,144.886,144.834,144.834,69699999.0
2006-06-05 10:49:00,144.851,144.89,144.851,144.89,86199999.0
2006-06-05 10:50:00,144.894,144.904,144.893,144.893,87099998.0
2006-06-05 10:51:00,144.898,144.899,144.891,144.894,91900000.0
2006-06-05 10:52:00,144.879,144.899,144.879,144.89,133499999.0
2006-06-05 10:53:00,144.898,144.945,144.898,144.945,91700002.0
2006-06-05 10:54:00,144.957,144.957,144.911,144.929,144000000.0
2006-06-05 10:55:00,144.93,144.939,144.925,144.925,63999999.0
2006-06-05 10:56:00,144.923,144.94,144.915,144.925,150799999.0
2006-06-05 10:57:00,144.921,144.921,144.9,144.914,114299999.0
2006-06-05 10:58:00,144.9,144.9,144.868,144.872,30400000.0
2006-06-05 10:59:00,144.879,144.888,144.87,144.876,117399998.0
2006-06-05 11:00:00,144.879,144.885,144.865,144.873,137600001.0
2006-06-05 11:01:00,144.872,144.875,144.856,144.875,195899997.0
2006-06-05 11:02:00,144.856,144.856,144.844,144.848,57900000.0
2006-06-05 11:03:00,144.85,144.856,144.845,144.849,95899999.0
2006-06-05 11:04:00,144.848,144.85,144.842,144.845,80699998.0
2006-06-05 11:05:00,144.852,144.852,144.835,144.841,69499999.0
2006-06-05 11:06:00,144.847,144.848,144.843,144.848,137899998.0
2006-06-05 11:07:00,144.837,144.843,144.833,144.833,137100000.0
2006-06-05 11:08:00,144.828,144.847,144.828,144.844,100700001.0
2006-06-05 11:09:00,144.845,144.845,144.828,144.841,110900000.0
2006-06-05 11:10:00,144.832,144.865,144.832,144.85,157200000.0
2006-06-05 11:11:00,144.851,144.853,144.838,144.839,65700000.0
2006-06-05 11:12:00,144.847,144.847,144.831,144.839,123000000.0
2006-06-05 11:13:00,144.84,144.846,144.818,144.818,130800000.0
2006-06-05 11:14:00,144.809,144.823,144.809,144.823,85399999.0
2006-06-05 11:15:00,144.814,144.831,144.814,144.831,71500000.0
2006-06-05 11:16:00,144.829,144.829,144.812,144.812,67800000.0
2006-06-05 11:17:00,144.82,144.84,144.82,144.835,119700000.0
2006-06-05 11:18:00,144.846,144.848,144.841,144.841,36800000.0
2006-06-05 11:19:00,144.86,144.866,144.86,144.86,52000000.0
2006-06-05 11:20:00,144.851,144.87,144.851,144.863,130300000.0
2006-06-05 11:21:00,144.867,144.871,144.859,144.859,148300000.0
2006-06-05 11:22:00,144.857,144.865,144.841,144.841,65999999.0
2006-06-05 11:23:00,144.831,144.847,144.831,144.847,151899997.0
2006-06-05 11:24:00,144.848,144.848,144.822,144.822,73100001.0
2006-06-05 11:25:00,144.824,144.849,144.824,144.836,107799999.0
2006-06-05 11:26:00,144.832,144.838,144.826,144.83,121400000.0
2006-06-05 11:27:00,144.824,144.836,144.823,144.827,42500000.0
2006-06-05 11:28:00,144.83,144.852,144.83,144.84,105500000.0
2006-06-05 11:29:00,144.841,144.847,144.829,144.843,81299999.0
2006-06-05 11:30:00,144.844,144.847,144.835,144.84,65000000.0
2006-06-05 11:31:00,144.839,144.854,144.831,144.84,135500000.0
2006-06-05 11:32:00,144.832,144.832,144.809,144.81,64500000.0
2006-06-05 11:33:00,144.813,144.819,144.805,144.806,87899999.0
2006-06-05 11:34:00,144.809,144.827,144.803,144.82,87200000.0
2006-06-05 11:35:00,144.819,144.827,144.819,144.819,144399999.0
2006-06-05 11:36:00,144.83,144.833,144.813,144.825,104699997.0
2006-06-05 11:37:00,144.833,144.837,144.827,144.83,143799999.0
2006-06-05 11:38:00,144.83,144.833,144.82,144.826,99699999.0
2006-06-05 11:39:00,144.823,144.842,144.816,144.832,122700001.0
2006-06-05 11:40:00,144.819,144.833,144.81,144.819,153200000.0
2006-06-05 11:41:00,144.819,144.826,144.811,144.823,125400003.0
2006-06-05 11:42:00,144.83,144.843,144.829,144.829,47200001.0
2006-06-05 11:43:00,144.832,144.836,144.826,144.827,101199998.0
2006-06-05 11:44:00,144.828,144.833,144.815,144.826,51000000.0
2006-06-05 11:45:00,144.828,144.847,144.825,144.843,148399996.0
2006-06-05 11:46:00,144.829,144.829,144.803,144.803,57699999.0
2006-06-05 11:47:00,144.801,144.817,144.801,144.808,79600000.0
2006-06-05 11:48:00,144.81,144.811,144.797,144.806,124200000.0
2006-06-05 11:49:00,144.793,144.819,144.788,144.819,138300000.0
2006-06-05 11:50:00,144.813,144.823,144.806,144.814,85099999.0
2006-06-05 11:51:00,144.808,144.825,144.808,144.825,66000000.0
2006-06-05 11:52:00,144.812,144.851,144.812,144.85,76700000.0
2006-06-05 11:53:00,144.854,144.858,144.842,144.856,110400002.0
2006-06-05 11:54:00,144.853,144.853,144.844,144.847,166299997.0
2006-06-05 11:55:00,144.847,144.847,144.831,144.832,140200000.0
2006-06-05 11:56:00,144.833,144.837,144.83,144.832,57600000.0
2006-06-05 11:57:00,144.84,144.847,144.819,144.841,156000000.0
2006-06-05 11:58:00,144.843,144.857,144.843,144.857,67299999.0
2006-06-05 11:59:00,144.859,144.865,144.844,144.865,147499999.0
2006-06-05 12:00:00,144.866,144.872,144.858,144.864,104299999.0
2006-06-05 12:01:00,144.859,144.859,144.851,144.851,45600001.0
2006-06-05 12:02:00,144.845,144.852,144.835,144.835,123100000.0
2006-06-05 12:03:00,144.831,144.836,144.828,144.835,68400000.0
2006-06-05 12:04:00,144.838,144.838,144.826,144.83,131999999.0
2006-06-05 12:05:00,144.823,144.823,144.814,144.814,92800000.0
2006-06-05 12:06:00,144.815,144.862,144.815,144.862,101800000.0
2006-06-05 12:07:00,144.856,144.862,144.85,144.858,140200001.0
2006-06-05 12:08:00,144.86,144.873,144.859,144.864,125200002.0
2006-06-05 12:09:00,144.865,144.868,144.86,144.86,31999999.0
2006-06-05 12:10:00,144.865,144.865,144.849,144.851,77600000.0
2006-06-05 12:11:00,144.853,144.858,144.851,144.855,49900000.0
2006-06-05 12:12:00,144.856,144.859,144.831,144.835,151499997.0
2006-06-05 12:13:00,144.837,144.858,144.837,144.855,55699998.0
2006-06-05 12:14:00,144.849,144.858,144.836,144.844,160999998.0
2006-06-05 12:15:00,144.833,144.839,144.824,144.828,133599999.0
2006-06-05 12:16:00,144.834,144.851,144.834,144.851,62700000.0
2006-06-05 12:17:00,144.848,144.848,144.835,144.84,63400001.0
2006-06-05 12:18:00,144.834,144.856,144.834,144.856,81999999.0
2006-06-05 12:19:00,144.856,144.866,144.85,144.86,146199998.0
2006-06-05 12:20:00,144.861,144.865,144.853,144.86,73900001.0
2006-06-05 12:21:00,144.859,144.859,144.856,144.856,9800000.0
2006-06-05 12:22:00,144.853,144.856,144.845,144.845,20000000.0
2006-06-05 12:23:00,144.844,144.846,144.84,144.844,154500000.0
2006-06-05 12:24:00,144.846,144.854,144.839,144.849,108400002.0
2006-06-05 12:25:00,144.85,144.85,144.84,144.847,64099999.0
2006-06-05 12:26:00,144.858,144.862,144.851,144.853,46499999.0
2006-06-05 12:27:00,144.843,144.853,144.843,144.844,152899999.0
2006-06-05 12:28:00,144.835,144.835,144.825,144.829,55200000.0
2006-06-05 12:29:00,144.835,144.849,144.835,144.844,151400001.0
2006-06-05 12:30:00,144.838,144.849,144.831,144.836,122999998.0
2006-06-05 12:31:00,144.823,144.823,144.804,144.805,68600001.0
2006-06-05 12:32:00,144.808,144.83,144.803,144.823,79200000.0
2006-06-05 12:33:00,144.825,144.825,144.812,144.819,29600000.0
2006-06-05 12:34:00,144.815,144.821,144.814,144.82,58400000.0
2006-06-05 12:35:00,144.823,144.831,144.814,144.814,107900003.0
2006-06-05 12:36:00,144.824,144.845,144.824,144.842,41600000.0
2006-06-05 12:37:00,144.84,144.84,144.833,144.836,77399999.0
2006-06-05 12:38:00,144.838,144.85,144.838,144.84,103900002.0
2006-06-05 12:39:00,144.847,144.854,144.847,144.85,44000001.0
2006-06-05 12:40:00,144.857,144.871,144.855,144.855,118700000.0
2006-06-05 12:41:00,144.834,144.843,144.827,144.832,138100002.0
2006-06-05 12:42:00,144.834,144.837,144.819,144.819,94699999.0
2006-06-05 12:43:00,144.825,144.841,144.822,144.841,56300000.0
2006-06-05 12:44:00,144.846,144.857,144.839,144.839,91700002.0
2006-06-05 12:45:00,144.848,144.848,144.838,144.838,105599999.0
2006-06-05 12:46:00,144.842,144.849,144.835,144.845,90300000.0
2006-06-05 12:47:00,144.836,144.844,144.833,144.833,112699999.0
2006-06-05 12:48:00,144.838,144.838,144.822,144.835,119300000.0
2006-06-05 12:49:00,144.825,144.825,144.809,144.815,63000000.0
2006-06-05 12:50:00,144.822,144.822,144.805,144.805,50399999.0
2006-06-05 12:51:00,144.808,144.811,144.804,144.809,45400000.0
2006-06-05 12:52:00,144.814,144.819,144.805,144.805,153900000.0
2006-06-05 12:53:00,144.813,144.813,144.798,144.801,134200001.0
2006-06-05 12:54:00,144.787,144.809,144.787,144.806,88599998.0
2006-06-05 12:55:00,144.813,144.816,144.796,144.805,109499998.0
2006-06-05 12:56:00,144.809,144.815,144.804,144.804,134899998.0
2006-06-05 12:57:00,144.806,144.819,144.802,144.815,155400001.0
2006-06-05 12:58:00,144.812,144.812,144.8,144.812,73400000.0
2006-06-05 12:59:00,144.806,144.815,144.801,144.803,121100003.0
2006-06-05 13:00:00,144.809,144.832,144.804,144.832,63900000.0
2006-06-05 13:01:00,144.837,144.837,144.811,144.812,63700000.0
2006-06-05 13:02:00,144.804,144.817,144.796,144.797,74100001.0
2006-06-05 13:03:00,144.797,144.8,144.784,144.787,139400001.0
2006-06-05 13:04:00,144.771,144.771,144.743,144.749,63599999.0
2006-06-05 13:05:00,144.739,144.768,144.739,144.755,96300001.0
2006-06-05 13:06:00,144.757,144.76,144.749,144.755,78100002.0
2006-06-05 13:07:00,144.754,144.754,144.741,144.746,156300000.0
2006-06-05 13:08:00,144.746,144.746,144.72,144.733,69700000.0
2006-06-05 13:09:00,144.735,144.739,144.728,144.739,51200000.0
2006-06-05 13:10:00,144.732,144.735,144.727,144.735,196100001.0
2006-06-05 13:11:00,144.734,144.737,144.726,144.735,54100000.0
2006-06-05 13:12:00,144.73,144.758,144.73,144.752,83400001.0
2006-06-05 13:13:00,144.758,144.769,144.755,144.76,76599998.0
2006-06-05 13:14:00,144.754,144.78,144.754,144.78,123200002.0
2006-06-05 13:15:00,144.773,144.781,144.77,144.777,110700000.0
2006-06-05 13:16:00,144.772,144.772,144.751,144.752,77499998.0
2006-06-05 13:17:00,144.738,144.74,144.727,144.735,123000001.0
2006-06-05 13:18:00,144.739,144.753,144.736,144.748,112700000.0
2006-06-05 13:19:00,144.743,144.749,144.739,144.745,135500000.0
2006-06-05 13:20:00,144.76,144.768,144.76,144.768,10400000.0
2006-06-05 13:21:00,144.767,144.773,144.763,144.772,96700000.0
2006-06-05 13:22:00,144.772,144.774,144.768,144.768,68000000.0
2006-06-05 13:23:00,144.755,144.775,144.755,144.764,165199998.0
2006-06-05 13:24:00,144.756,144.766,144.747,144.766,79900000.0
2006-06-05 13:25:00,144.761,144.773,144.757,144.773,58999999.0
2006-06-05 13:26:00,144.773,144.782,144.768,144.782,127100003.0
2006-06-05 13:27:00,144.769,144.769,144.748,144.748,51800000.0
2006-06-05 13:28:00,144.728,144.738,144.711,144.72,121799997.0
2006-06-05 13:29:00,144.717,144.73,144.717,144.73,51399999.0
2006-06-05 13:30:00,144.735,144.738,144.731,144.731,69900002.0
2006-06-05 13:31:00,144.721,144.721,144.701,144.712,90000000.0
2006-06-05 13:32:00,144.705,144.726,144.705,144.715,49500000.0
2006-06-05 13:33:00,144.736,144.754,144.736,144.754,102799998.0
2006-06-05 13:34:00,144.731,144.731,144.683,144.691,126200001.0
2006-06-05 13:35:00,144.688,144.717,144.688,144.716,133399998.0
2006-06-05 13:36:00,144.724,144.737,144.722,144.732,94299999.0
2006-06-05 13:37:00,144.73,144.733,144.719,144.719,101700001.0
2006-06-05 13:38:00,144.703,144.703,144.688,144.691,88600000.0
2006-06-05 13:39:00,144.688,144.711,144.687,144.707,105200000.0
2006-06-05 13:40:00,144.707,144.724,144.702,144.702,47100000.0
2006-06-05 13:41:00,144.703,144.716,144.7,144.716,78499999.0
2006-06-05 13:42:00,144.721,144.724,144.719,144.719,37600000.0
2006-06-05 13:43:00,144.718,144.72,144.711,144.711,63700000.0
2006-06-05 13:44:00,144.707,144.716,144.698,144.706,146500002.0
2006-06-05 13:45:00,144.717,144.717,144.708,144.709,133900001.0
2006-06-05 13:46:00,144.718,144.721,144.718,144.718,91400001.0
2006-06-05 13:47:00,144.712,144.746,144.712,144.746,50300001.0
2006-06-05 13:48:00,144.753,144.76,144.744,144.745,54400000.0
2006-06-05 13:49:00,144.729,144.729,144.717,144.717,43099999.0
2006-06-05 13:50:00,144.703,144.747,144.703,144.735,160399998.0
2006-06-05 13:51:00,144.748,144.748,144.726,144.741,97599999.0
2006-06-05 13:52:00,144.734,144.748,144.733,144.742,74000000.0
2006-06-05 13:53:00,144.738,144.738,144.726,144.726,151299998.0
2006-06-05 13:54:00,144.726,144.741,144.726,144.733,206099996.0
2006-06-05 13:55:00,144.733,144.739,144.729,144.73,114100000.0
2006-06-05 13:56:00,144.726,144.737,144.726,144.726,123099999.0
2006-06-05 13:57:00,144.722,144.722,144.715,144.715,43200000.0
2006-06-05 13:58:00,144.727,144.727,144.708,144.711,141299998.0
2006-06-05 13:59:00,144.717,144.727,144.717,144.723,125499997.0
2006-06-05 14:00:00,144.715,144.715,144.662,144.69,126100002.0
2006-06-05 14:01:00,144.712,144.722,144.705,144.705,91800000.0
2006-06-05 14:02:00,144.678,144.703,144.675,144.697,100500002.0
2006-06-05 14:03:00,144.693,144.693,144.65,144.658,107599999.0
2006-06-05 14:04:00,144.664,144.686,144.663,144.685,125900000.0
2006-06-05 14:05:00,144.672,144.672,144.644,144.658,66700000.0
2006-06-05 14:06:00,144.653,144.662,144.641,144.662,159900001.0
2006-06-05 14:07:00,144.659,144.672,144.659,144.67,301299997.0
2006-06-05 14:08:00,144.669,144.672,144.655,144.67,68300001.0
2006-06-05 14:09:00,144.668,144.695,144.668,144.685,39599999.0
2006-06-05 14:10:00,144.685,144.691,144.675,144.675,138000001.0
2006-06-05 14:11:00,144.683,144.687,144.674,144.681,133899999.0
2006-06-05 14:12:00,144.678,144.68,144.662,144.667,198000004.0
2006-06-05 14:13:00,144.67,144.681,144.662,144.662,158099999.0
2006-06-05 14:14:00,144.649,144.655,144.63,144.63,196999997.0
2006-06-05 14:15:00,144.625,144.679,144.621,144.679,166100001.0
2006-06-05 14:16:00,144.678,144.685,144.655,144.66,84200000.0
2006-06-05 14:17:00,144.656,144.656,144.642,144.656,90000001.0
2006-06-05 14:18:00,144.657,144.673,144.657,144.671,76100000.0
2006-06-05 14:19:00,144.679,144.681,144.662,144.675,105000001.0
2006-06-05 14:20:00,144.667,144.667,144.647,144.655,95999999.0
2006-06-05 14:21:00,144.642,144.649,144.639,144.64,116600000.0
2006-06-05 14:22:00,144.644,144.644,144.608,144.608,128300001.0
2006-06-05 14:23:00,144.627,144.642,144.613,144.642,77900000.0
2006-06-05 14:24:00,144.62,144.64,144.61,144.61,152299998.0
2006-06-05 14:25:00,144.604,144.607,144.594,144.597,170100002.0
2006-06-05 14:26:00,144.599,144.602,144.59,144.591,81500000.0
2006-06-05 14:27:00,144.595,144.596,144.582,144.584,65400000.0
2006-06-05 14:28:00,144.581,144.603,144.581,144.6,47200000.0
2006-06-05 14:29:00,144.601,144.612,144.592,144.612,79399998.0
2006-06-05 14:30:00,144.599,144.604,144.597,144.597,43600000.0
2006-06-05 14:31:00,144.611,144.613,144.604,144.606,54400000.0
2006-06-05 14:32:00,144.603,144.616,144.602,144.61,123200000.0
2006-06-05 14:33:00,144.609,144.617,144.604,144.604,34200000.0
2006-06-05 14:34:00,144.601,144.608,144.6,144.608,101999999.0
2006-06-05 14:35:00,144.605,144.605,144.588,144.593,177900000.0
2006-06-05 14:36:00,144.59,144.601,144.581,144.598,107600000.0
2006-06-05 14:37:00,144.601,144.607,144.592,144.598,107499998.0
2006-06-05 14:38:00,144.592,144.6,144.55,144.55,108399997.0
2006-06-05 14:39:00,144.55,144.574,144.55,144.574,147799999.0
2006-06-05 14:40:00,144.568,144.582,144.555,144.576,81500001.0
2006-06-05 14:41:00,144.579,144.591,144.566,144.568,112199998.0
2006-06-05 14:42:00,144.561,144.581,144.561,144.577,65600001.0
2006-06-05 14:43:00,144.58,144.585,144.563,144.574,127600002.0
2006-06-05 14:44:00,144.588,144.588,144.577,144.585,76199998.0
2006-06-05 14:45:00,144.579,144.585,144.575,144.582,58100001.0
2006-06-05 14:46:00,144.582,144.582,144.566,144.567,201899998.0
2006-06-05 14:47:00,144.566,144.584,144.566,144.582,141500002.0
2006-06-05 14:48:00,144.589,144.61,144.584,144.601,91400002.0
2006-06-05 14:49:00,144.597,144.605,144.588,144.588,110999998.0
2006-06-05 14:50:00,144.593,144.603,144.585,144.603,102899997.0
2006-06-05 14:51:00,144.598,144.6,144.59,144.6,45900000.0
2006-06-05 14:52:00,144.59,144.595,144.586,144.589,56500001.0
2006-06-05 14:53:00,144.579,144.591,144.572,144.572,75000002.0
2006-06-05 14:54:00,144.576,144.576,144.54,144.556,89499998.0
2006-06-05 14:55:00,144.545,144.572,144.545,144.561,65400000.0
2006-06-05 14:56:00,144.573,144.576,144.566,144.573,113199998.0
2006-06-05 14:57:00,144.583,144.597,144.57,144.585,201799996.0
2006-06-05 14:58:00,144.59,144.597,144.576,144.576,203900001.0
2006-06-05 14:59:00,144.585,144.599,144.58,144.58,100699999.0
2006-06-05 15:00:00,144.59,144.62,144.579,144.61,138099999.0
2006-06-05 15:01:00,144.6,144.611,144.58,144.58,64599999.0
2006-06-05 15:02:00,144.582,144.599,144.576,144.579,147500000.0
2006-06-05 15:03:00,144.574,144.574,144.563,144.566,87800001.0
2006-06-05 15:04:00,144.572,144.574,144.551,144.551,95600000.0
2006-06-05 15:05:00,144.55,144.557,144.534,144.534,77500000.0
2006-06-05 15:06:00,144.535,144.551,144.523,144.523,60900000.0
2006-06-05 15:07:00,144.529,144.532,144.517,144.524,127800002.0
2006-06-05 15:08:00,144.52,144.52,144.502,144.503,36799999.0
2006-06-05 15:09:00,144.501,144.516,144.501,144.504,113400000.0
2006-06-05 15:10:00,144.489,144.493,144.478,144.493,53399999.0
2006-06-05 15:11:00,144.49,144.493,144.485,144.493,106299999.0
2006-06-05 15:12:00,144.498,144.509,144.493,144.503,125900001.0
2006-06-05 15:13:00,144.505,144.513,144.502,144.513,114399999.0
2006-06-05 15:14:00,144.524,144.531,144.512,144.529,88100000.0
2006-06-05 15:15:00,144.522,144.547,144.522,144.547,24400000.0
2006-06-05 15:16:00,144.544,144.544,144.522,144.523,104200000.0
2006-06-05 15:17:00,144.528,144.531,144.526,144.527,44900000.0
2006-06-05 15:18:00,144.527,144.539,144.527,144.534,181899997.0
2006-06-05 15:19:00,144.545,144.549,144.536,144.543,183500002.0
2006-06-05 15:20:00,144.544,144.551,144.538,144.54,25600000.0
2006-06-05 15:21:00,144.53,144.568,144.53,144.555,201199999.0
2006-06-05 15:22:00,144.55,144.563,144.546,144.558,106900001.0
2006-06-05 15:23:00,144.56,144.566,144.556,144.559,120399999.0
2006-06-05 15:24:00,144.559,144.563,144.548,144.563,60900000.0
2006-06-05 15:25:00,144.567,144.582,144.566,144.582,48800001.0
2006-06-05 15:26:00,144.585,144.593,144.58,144.58,83300001.0
2006-06-05 15:27:00,144.587,144.591,144.581,144.583,61300000.0
2006-06-05 15:28:00,144.591,144.591,144.575,144.589,146300000.0
2006-06-05 15:29:00,144.595,144.603,144.591,144.603,129399999.0
2006-06-05 15:30:00,144.596,144.599,144.588,144.599,75600001.0
2006-06-05 15:31:00,144.593,144.603,144.593,144.603,69399999.0
2006-06-05 15:32:00,144.603,144.603,144.585,144.585,67599999.0
2006-06-05 15:33:00,144.586,144.587,144.579,144.582,130200000.0
2006-06-05 15:34:00,144.575,144.576,144.555,144.555,122400004.0
2006-06-05 15:35:00,144.555,144.559,144.546,144.547,134399997.0
2006-06-05 15:36:00,144.562,144.587,144.562,144.573,173299995.0
2006-06-05 15:37:00,144.59,144.61,144.59,144.604,35200000.0
2006-06-05 15:38:00,144.591,144.598,144.586,144.591,69900000.0
2006-06-05 15:39:00,144.589,144.6,144.589,144.599,95900001.0
2006-06-05 15:40:00,144.596,144.596,144.585,144.59,101400001.0
2006-06-05 15:41:00,144.578,144.578,144.561,144.562,101499998.0
2006-06-05 15:42:00,144.565,144.57,144.565,144.567,107099999.0
2006-06-05 15:43:00,144.564,144.585,144.564,144.585,36000000.0
2006-06-05 15:44:00,144.576,144.596,144.575,144.577,118300000.0
2006-06-05 15:45:00,144.583,144.599,144.583,144.599,69600002.0
2006-06-05 15:46:00,144.591,144.617,144.591,144.608,66499999.0
2006-06-05 15:47:00,144.605,144.605,144.586,144.594,168999999.0
2006-06-05 15:48:00,144.597,144.606,144.592,144.592,114300000.0
2006-06-05 15:49:00,144.59,144.616,144.59,144.607,83900001.0
2006-06-05 15:50:00,144.619,144.629,144.602,144.605,61100000.0
2006-06-05 15:51:00,144.619,144.645,144.619,144.636,101400001.0
2006-06-05 15:52:00,144.629,144.629,144.611,144.614,52800000.0
2006-06-05 15:53:00,144.618,144.634,144.618,144.625,83600001.0
2006-06-05 15:54:00,144.626,144.626,144.617,144.626,120899997.0
2006-06-05 15:55:00,144.615,144.649,144.615,144.643,68000000.0
2006-06-05 15:56:00,144.644,144.644,144.626,144.637,89500001.0
2006-06-05 15:57:00,144.647,144.647,144.63,144.633,64900000.0
2006-06-05 15:58:00,144.638,144.652,144.637,144.652,68600001.0
2006-06-05 15:59:00,144.648,144.657,144.624,144.642,221700000.0
2006-06-05 16:00:00,144.633,144.659,144.625,144.653,124700000.0
2006-06-05 16:01:00,144.679,144.711,144.673,144.711,88699999.0
2006-06-05 16:02:00,144.726,144.726,144.702,144.702,106200000.0
2006-06-05 16:03:00,144.734,144.758,144.713,144.722,98400003.0
2006-06-05 16:04:00,144.725,144.725,144.706,144.706,143900004.0
2006-06-05 16:05:00,144.705,144.709,144.689,144.693,89600000.0
2006-06-05 16:06:00,144.684,144.69,144.679,144.683,73699999.0
2006-06-05 16:07:00,144.684,144.695,144.679,144.679,54500000.0
2006-06-05 16:08:00,144.689,144.703,144.679,144.703,165299998.0
2006-06-05 16:09:00,144.692,144.702,144.692,144.699,69999998.0
2006-06-05 16:10:00,144.691,144.691,144.658,144.672,56900000.0
2006-06-05 16:11:00,144.669,144.69,144.669,144.69,79700001.0
2006-06-05 16:12:00,144.698,144.71,144.698,144.703,53700000.0
2006-06-05 16:13:00,144.708,144.733,144.702,144.712,118699999.0
2006-06-05 16:14:00,144.707,144.709,144.696,144.703,61800000.0
2006-06-05 16:15:00,144.71,144.71,144.687,144.69,81000000.0
2006-06-05 16:16:00,144.687,144.687,144.678,144.686,94400001.0
2006-06-05 16:17:00,144.71,144.71,144.694,144.7,172999997.0
2006-06-05 16:18:00,144.703,144.711,144.692,144.711,114700003.0
2006-06-05 16:19:00,144.707,144.725,144.707,144.725,61800002.0
2006-06-05 16:20:00,144.731,144.731,144.707,144.714,53100000.0
2006-06-05 16:21:00,144.711,144.726,144.708,144.722,71800000.0
2006-06-05 16:22:00,144.716,144.731,144.708,144.728,108799999.0
2006-06-05 16:23:00,144.726,144.73,144.718,144.722,99600002.0
2006-06-05 16:24:00,144.702,144.709,144.671,144.679,192300003.0
2006-06-05 16:25:00,144.66,144.664,144.643,144.664,45700001.0
2006-06-05 16:26:00,144.68,144.689,144.677,144.677,80300001.0
2006-06-05 16:27:00,144.676,144.691,144.673,144.69,67600000.0
2006-06-05 16:28:00,144.689,144.695,144.686,144.688,141599997.0
2006-06-05 16:29:00,144.678,144.7,144.678,144.69,106800002.0
2006-06-05 16:30:00,144.713,144.754,144.713,144.754,162400001.0
2006-06-05 16:31:00,144.743,144.765,144.738,144.765,118099998.0
2006-06-05 16:32:00,144.762,144.777,144.755,144.755,64000000.0
2006-06-05 16:33:00,144.772,144.786,144.767,144.785,55099999.0
2006-06-05 16:34:00,144.791,144.791,144.764,144.767,177300002.0
2006-06-05 16:35:00,144.764,144.764,144.747,144.747,76799999.0
2006-06-05 16:36:00,144.74,144.754,144.74,144.748,156300002.0
2006-06-05 16:37:00,144.748,144.764,144.748,144.763,60899999.0
2006-06-05 16:38:00,144.771,144.774,144.718,144.718,60400000.0
2006-06-05 16:39:00,144.707,144.716,144.705,144.713,99099999.0
2006-06-05 16:40:00,144.714,144.721,144.698,144.698,37900000.0
2006-06-05 16:41:00,144.691,144.702,144.691,144.691,79399999.0
2006-06-05 16:42:00,144.687,144.695,144.668,144.668,33000000.0
2006-06-05 16:43:00,144.669,144.671,144.651,144.655,140000002.0
2006-06-05 16:44:00,144.664,144.698,144.664,144.698,197800002.0
2006-06-05 16:45:00,144.703,144.703,144.69,144.69,115399999.0
2006-06-05 16:46:00,144.695,144.705,144.673,144.675,73000000.0
2006-06-05 16:47:00,144.678,144.704,144.674,144.674,140100001.0
2006-06-05 16:48:00,144.678,144.685,144.672,144.673,91599998.0
2006-06-05 16:49:00,144.674,144.68,144.671,144.68,182500002.0
2006-06-05 16:50:00,144.682,144.688,144.674,144.675,134100000.0
2006-06-05 16:51:00,144.668,144.682,144.663,144.672,149200001.0
2006-06-05 16:52:00,144.667,144.667,144.65,144.652,82300000.0
2006-06-05 16:53:00,144.657,144.66,144.648,144.648,64399999.0
2006-06-05 16:54:00,144.657,144.666,144.643,144.656,167999999.0
2006-06-05 16:55:00,144.654,144.663,144.654,144.661,66300002.0
2006-06-05 16:56:00,144.671,144.687,144.661,144.678,97200000.0
2006-06-05 16:57:00,144.677,144.677,144.654,144.663,83999999.0
2006-06-05 16:58:00,144.663,144.67,144.649,144.658,158899999.0
2006-06-05 16:59:00,144.672,144.675,144.665,144.67,95200000.0
2006-06-05 17:00:00,144.682,144.684,144.653,144.676,92700001.0
2006-06-05 17:01:00,144.675,144.683,144.662,144.683,208200001.0
2006-06-05 17:02:00,144.683,144.691,144.682,144.682,52200000.0
2006-06-05 17:03:00,144.676,144.679,144.66,144.665,136699999.0
2006-06-05 17:04:00,144.666,144.689,144.666,144.675,141000000.0
2006-06-05 17:05:00,144.665,144.679,144.663,144.664,100900000.0
2006-06-05 17:06:00,144.667,144.675,144.664,144.672,84700000.0
2006-06-05 17:07:00,144.667,144.677,144.655,144.677,78300000.0
2006-06-05 17:08:00,144.678,144.697,144.678,144.691,163399997.0
2006-06-05 17:09:00,144.69,144.712,144.689,144.71,72499999.0
2006-06-05 17:10:00,144.718,144.722,144.7,144.712,133699998.0
2006-06-05 17:11:00,144.722,144.725,144.701,144.701,64799999.0
2006-06-05 17:12:00,144.696,144.723,144.696,144.723,128999999.0
2006-06-05 17:13:00,144.726,144.735,144.71,144.712,157299998.0
2006-06-05 17:14:00,144.704,144.716,144.704,144.714,91100000.0
2006-06-05 17:15:00,144.709,144.72,144.707,144.72,141300001.0
2006-06-05 17:16:00,144.714,144.714,144.699,144.708,67400002.0
2006-06-05 17:17:00,144.71,144.715,144.705,144.715,32800000.0
2006-06-05 17:18:00,144.713,144.713,144.702,144.708,82499999.0
2006-06-05 17:19:00,144.713,144.728,144.71,144.728,91100000.0
2006-06-05 17:20:00,144.729,144.739,144.727,144.727,89699998.0
2006-06-05 17:21:00,144.735,144.739,144.724,144.724,111900002.0
2006-06-05 17:22:00,144.712,144.73,144.708,144.73,181900004.0
2006-06-05 17:23:00,144.725,144.738,144.724,144.738,185399996.0
2006-06-05 17:24:00,144.732,144.738,144.72,144.726,121000002.0
2006-06-05 17:25:00,144.731,144.755,144.725,144.755,123200000.0
2006-06-05 17:26:00,144.762,144.763,144.732,144.735,33100000.0
2006-06-05 17:27:00,144.728,144.743,144.728,144.743,122099998.0
2006-06-05 17:28:00,144.735,144.746,144.728,144.74,100400001.0
2006-06-05 17:29:00,144.735,144.74,144.732,144.74,50400000.0
2006-06-05 17:30:00,144.731,144.738,144.718,144.725,96900000.0
2006-06-05 17:31:00,144.711,144.712,144.694,144.712,136300003.0
2006-06-05 17:32:00,144.703,144.703,144.684,144.684,32700001.0
2006-06-05 17:33:00,144.678,144.689,144.654,144.659,100300000.0
2006-06-05 17:34:00,144.668,144.674,144.662,144.667,57000000.0
2006-06-05 17:35:00,144.669,144.685,144.66,144.67,65000000.0
2006-06-05 17:36:00,144.662,144.682,144.66,144.677,93500000.0
2006-06-05 17:37:00,144.688,144.701,144.679,144.693,65299999.0
2006-06-05 17:38:00,144.695,144.72,144.695,144.72,41599999.0
2006-06-05 17:39:00,144.71,144.71,144.693,144.693,39599999.0
2006-06-05 17:40:00,144.691,144.696,144.67,144.67,67000000.0
2006-06-05 17:41:00,144.673,144.691,144.669,144.691,85699999.0
2006-06-05 17:42:00,144.703,144.707,144.697,144.707,148799999.0
2006-06-05 17:43:00,144.698,144.698,144.686,144.694,103699999.0
2006-06-05 17:44:00,144.695,144.696,144.679,144.696,72400001.0
2006-06-05 17:45:00,144.702,144.702,144.675,144.684,53900000.0
2006-06-05 17:46:00,144.683,144.69,144.675,144.69,97199998.0
2006-06-05 17:47:00,144.685,144.691,144.669,144.679,129999998.0
2006-06-05 17:48:00,144.68,144.69,144.67,144.69,106399998.0
2006-06-05 17:49:00,144.691,144.696,144.684,144.684,141099998.0
2006-06-05 17:50:00,144.688,144.692,144.677,144.68,66200000.0
2006-06-05 17:51:00,144.677,144.68,144.667,144.68,99299998.0
2006-06-05 17:52:00,144.673,144.674,144.661,144.674,64800000.0
2006-06-05 17:53:00,144.668,144.674,144.654,144.665,124100000.0
2006-06-05 17:54:00,144.661,144.666,144.65,144.665,126100000.0
2006-06-05 17:55:00,144.664,144.664,144.648,144.66,75199999.0
2006-06-05 17:56:00,144.664,144.676,144.663,144.664,111299997.0
2006-06-05 17:57:00,144.665,144.678,144.665,144.673,43600000.0
2006-06-05 17:58:00,144.669,144.669,144.663,144.665,71699998.0
2006-06-05 17:59:00,144.661,144.673,144.661,144.665,93200003.0
2006-06-05 18:00:00,144.668,144.678,144.647,144.647,89799999.0
2006-06-05 18:01:00,144.637,144.666,144.624,144.634,1295199996.0
2006-06-05 18:02:00,144.63,144.64,144.6,144.61,1512899998.0
2006-06-05 18:03:00,144.62,144.62,144.59,144.6,1512899998.0
2006-06-05 18:04:00,144.615,144.636,144.615,144.63,1512899998.0
2006-06-05 18:05:00,144.625,144.634,144.586,144.615,1650699993.0
2006-06-05 18:06:00,144.614,144.628,144.592,144.607,1164699988.0
2006-06-05 18:07:00,144.601,144.619,144.589,144.589,1890499990.0
2006-06-05 18:08:00,144.585,144.59,144.572,144.575,1497499996.0
2006-06-05 18:09:00,144.57,144.57,144.547,144.551,1405799997.0
2006-06-05 18:10:00,144.557,144.572,144.556,144.572,898400000.0
2006-06-05 18:11:00,144.575,144.578,144.557,144.557,720600001.0
2006-06-05 18:12:00,144.555,144.57,144.535,144.542,830800000.0
2006-06-05 18:13:00,144.55,144.566,144.534,144.566,1412900007.0
2006-06-05 18:14:00,144.57,144.572,144.565,144.57,1458900005.0
2006-06-05 18:15:00,144.57,144.572,144.56,144.565,1669599993.0
2006-06-05 18:16:00,144.565,144.574,144.559,144.562,1673900000.0
2006-06-05 18:17:00,144.565,144.586,144.565,144.586,734300008.0
2006-06-05 18:18:00,144.59,144.595,144.574,144.574,524299997.0
2006-06-05 18:19:00,144.573,144.58,144.561,144.561,789200008.0
2006-06-05 18:20:00,144.564,144.586,144.562,144.562,1460100002.0
2006-06-05 18:21:00,144.563,144.573,144.557,144.565,1167700006.0
2006-06-05 18:22:00,144.571,144.592,144.568,144.578,880700005.0
2006-06-05 18:23:00,144.572,144.598,144.572,144.578,1264399997.0
2006-06-05 18:24:00,144.573,144.591,144.571,144.572,1142899998.0
2006-06-05 18:25:00,144.58,144.595,144.572,144.588,986299994.0
2006-06-05 18:26:00,144.598,144.602,144.582,144.582,933999997.0
2006-06-05 18:27:00,144.575,144.582,144.566,144.574,562800001.0
2006-06-05 18:28:00,144.581,144.581,144.566,144.57,783099993.0
2006-06-05 18:29:00,144.572,144.599,144.572,144.598,755800003.0
2006-06-05 18:30:00,144.61,144.625,144.606,144.608,456599997.0
2006-06-05 18:31:00,144.605,144.62,144.597,144.615,885000004.0
2006-06-05 18:32:00,144.61,144.628,144.591,144.621,1258600005.0
2006-06-05 18:33:00,144.628,144.648,144.626,144.634,1701299995.0
2006-06-05 18:34:00,144.637,144.656,144.637,144.648,1143299999.0
2006-06-05 18:35:00,144.65,144.65,144.632,144.647,1268599996.0
2006-06-05 18:36:00,144.648,144.666,144.637,144.662,667699999.0
2006-06-05 18:37:00,144.662,144.664,144.652,144.662,588499994.0
2006-06-05 18:38:00,144.67,144.673,144.665,144.673,351200003.0
2006-06-05 18:39:00,144.678,144.689,144.672,144.677,347099999.0
2006-06-05 18:40:00,144.667,144.679,144.663,144.663,967499993.0
2006-06-05 18:41:00,144.666,144.668,144.655,144.665,365700003.0
2006-06-05 18:42:00,144.665,144.683,144.648,144.67,729400003.0
2006-06-05 18:43:00,144.672,144.684,144.669,144.672,222900002.0
2006-06-05 18:44:00,144.691,144.714,144.69,144.711,421699998.0
2006-06-05 18:45:00,144.707,144.707,144.69,144.705,247199999.0
2006-06-05 18:46:00,144.707,144.709,144.697,144.7,467700001.0
2006-06-05 18:47:00,144.69,144.701,144.69,144.695,224800003.0
2006-06-05 18:48:00,144.702,144.718,144.688,144.7,641000002.0
2006-06-05 18:49:00,144.7,144.708,144.696,144.698,541100003.0
2006-06-05 18:50:00,144.689,144.689,144.658,144.667,762199994.0
2006-06-05 18:51:00,144.665,144.671,144.651,144.662,669999998.0
2006-06-05 18:52:00,144.667,144.67,144.647,144.647,612799995.0
2006-06-05 18:53:00,144.645,144.658,144.641,144.643,1071799994.0
2006-06-05 18:54:00,144.643,144.661,144.621,144.652,979000004.0
2006-06-05 18:55:00,144.649,144.661,144.639,144.641,1011199993.0
2006-06-05 18:56:00,144.643,144.665,144.634,144.634,553099997.0
2006-06-05 18:57:00,144.64,144.649,144.629,144.629,498800001.0
2006-06-05 18:58:00,144.633,144.635,144.613,144.613,625999999.0
2006-06-05 18:59:00,144.611,144.621,144.605,144.618,938599994.0
2006-06-05 19:00:00,144.615,144.629,144.612,144.624,323300000.0
2006-06-05 19:01:00,144.628,144.634,144.614,144.623,251499998.0
2006-06-05 19:02:00,144.622,144.642,144.622,144.642,344699997.0
2006-06-05 19:03:00,144.648,144.689,144.648,144.679,629299998.0
2006-06-05 19:04:00,144.692,144.723,144.692,144.718,530799999.0
2006-06-05 19:05:00,144.728,144.748,144.716,144.741,501099999.0
2006-06-05 19:06:00,144.745,144.745,144.709,144.72,1111800002.0
2006-06-05 19:07:00,144.719,144.724,144.706,144.717,1194899994.0
2006-06-05 19:08:00,144.723,144.724,144.695,144.7,734599998.0
2006-06-05 19:09:00,144.694,144.704,144.679,144.693,838000001.0
2006-06-05 19:10:00,144.697,144.698,144.68,144.698,170300002.0
2006-06-05 19:11:00,144.694,144.694,144.655,144.655,314900002.0
2006-06-05 19:12:00,144.658,144.675,144.658,144.66,379999999.0
2006-06-05 19:13:00,144.657,144.663,144.654,144.663,120699999.0
2006-06-05 19:14:00,144.661,144.669,144.653,144.663,315299999.0
2006-06-05 19:15:00,144.66,144.67,144.653,144.653,897100004.0
2006-06-05 19:16:00,144.659,144.662,144.643,144.656,474299998.0
2006-06-05 19:17:00,144.652,144.667,144.647,144.647,391199999.0
2006-06-05 19:18:00,144.647,144.672,144.646,144.665,263099998.0
2006-06-05 19:19:00,144.672,144.689,144.672,144.677,709299999.0
2006-06-05 19:20:00,144.68,144.683,144.663,144.668,274999997.0
2006-06-05 19:21:00,144.67,144.679,144.666,144.674,617300000.0
2006-06-05 19:22:00,144.675,144.68,144.667,144.667,89199999.0
2006-06-05 19:23:00,144.673,144.673,144.643,144.66,1209299997.0
2006-06-05 19:24:00,144.662,144.664,144.64,144.642,719799998.0
2006-06-05 19:25:00,144.646,144.664,144.646,144.658,478700001.0
2006-06-05 19:26:00,144.606,144.68,144.591,144.67,1015099995.0
2006-06-05 19:27:00,144.668,144.668,144.622,144.641,700700009.0
2006-06-05 19:28:00,144.66,144.676,144.638,144.649,587200002.0
2006-06-05 19:29:00,144.647,144.654,144.634,144.635,316200001.0
2006-06-05 19:30:00,144.636,144.661,144.636,144.648,729999995.0
2006-06-05 19:31:00,144.649,144.66,144.643,144.647,663599997.0
2006-06-05 19:32:00,144.642,144.658,144.642,144.653,816800000.0
2006-06-05 19:33:00,144.655,144.667,144.653,144.667,506000000.0
2006-06-05 19:34:00,144.671,144.676,144.661,144.663,825800001.0
2006-06-05 19:35:00,144.664,144.681,144.663,144.676,531900002.0
2006-06-05 19:36:00,144.681,144.688,144.673,144.68,425800000.0
2006-06-05 19:37:00,144.68,144.688,144.68,144.686,73900002.0
2006-06-05 19:38:00,144.688,144.702,144.681,144.69,579199998.0
2006-06-05 19:39:00,144.695,144.697,144.679,144.685,711699992.0
2006-06-05 19:40:00,144.682,144.682,144.658,144.675,652399995.0
2006-06-05 19:41:00,144.672,144.693,144.668,144.675,878900001.0
2006-06-05 19:42:00,144.682,144.696,144.68,144.68,492199999.0
2006-06-05 19:43:00,144.682,144.688,144.671,144.673,123899998.0
2006-06-05 19:44:00,144.673,144.684,144.67,144.68,502100000.0
2006-06-05 19:45:00,144.68,144.686,144.677,144.681,226700000.0
2006-06-05 19:46:00,144.677,144.678,144.656,144.678,434000008.0
2006-06-05 19:47:00,144.678,144.68,144.659,144.68,137099999.0
2006-06-05 19:48:00,144.681,144.693,144.671,144.677,742399995.0
2006-06-05 19:49:00,144.681,144.69,144.67,144.67,291099999.0
2006-06-05 19:50:00,144.67,144.701,144.67,144.687,371700001.0
2006-06-05 19:51:00,144.687,144.691,144.668,144.678,300300001.0
2006-06-05 19:52:00,144.684,144.704,144.682,144.687,685000005.0
2006-06-05 19:53:00,144.69,144.695,144.682,144.69,513599994.0
2006-06-05 19:54:00,144.693,144.702,144.687,144.697,525000003.0
2006-06-05 19:55:00,144.693,144.696,144.677,144.677,280000000.0
2006-06-05 19:56:00,144.673,144.673,144.659,144.67,427599997.0
2006-06-05 19:57:00,144.663,144.674,144.663,144.67,695899994.0
2006-06-05 19:58:00,144.672,144.684,144.668,144.673,596800004.0
2006-06-05 19:59:00,144.68,144.695,144.68,144.692,725799992.0
2006-06-05 20:00:00,144.698,144.698,144.684,144.693,192199998.0
2006-06-05 20:01:00,144.7,144.71,144.693,144.697,487699999.0
2006-06-05 20:02:00,144.695,144.701,144.689,144.698,255600000.0
2006-06-05 20:03:00,144.704,144.708,144.693,144.704,197900001.0
2006-06-05 20:04:00,144.707,144.727,144.707,144.725,319900000.0
2006-06-05 20:05:00,144.728,144.732,144.709,144.72,638900002.0
2006-06-05 20:06:00,144.723,144.732,144.715,144.72,613800000.0
2006-06-05 20:07:00,144.716,144.728,144.716,144.726,327899997.0
2006-06-05 20:08:00,144.725,144.734,144.721,144.721,591600003.0
2006-06-05 20:09:00,144.72,144.735,144.717,144.73,379000000.0
2006-06-05 20:10:00,144.725,144.73,144.721,144.723,320999998.0
2006-06-05 20:11:00,144.722,144.722,144.708,144.72,845699994.0
2006-06-05 20:12:00,144.715,144.722,144.708,144.719,912100000.0
2006-06-05 20:13:00,144.718,144.721,144.709,144.72,289999998.0
2006-06-05 20:14:00,144.717,144.727,144.703,144.722,406799998.0
2006-06-05 20:15:00,144.721,144.721,144.639,144.703,606100007.0
2006-06-05 20:16:00,144.713,144.757,144.7,144.716,565599999.0
2006-06-05 20:17:00,144.713,144.724,144.667,144.687,266900001.0
2006-06-05 20:18:00,144.685,144.692,144.635,144.635,243500000.0
2006-06-05 20:19:00,144.626,144.641,144.613,144.613,502200000.0
2006-06-05 20:20:00,144.613,144.629,144.613,144.621,341099997.0
2006-06-05 20:21:00,144.625,144.65,144.622,144.649,389800001.0
2006-06-05 20:22:00,144.648,144.664,144.63,144.642,557700005.0
2006-06-05 20:23:00,144.633,144.652,144.599,144.609,306700000.0
2006-06-05 20:24:00,144.612,144.643,144.61,144.628,281000003.0
2006-06-05 20:25:00,144.636,144.657,144.636,144.648,471000000.0
2006-06-05 20:26:00,144.649,144.67,144.649,144.67,510000007.0
2006-06-05 20:27:00,144.673,144.698,144.66,144.698,798500000.0
2006-06-05 20:28:00,144.685,144.685,144.668,144.681,988500002.0
2006-06-05 20:29:00,144.665,144.675,144.646,144.675,1142399998.0
2006-06-05 20:30:00,144.685,144.698,144.668,144.698,1851000005.0
2006-06-05 20:31:00,144.701,144.723,144.691,144.699,1294400007.0
2006-06-05 20:32:00,144.695,144.72,144.692,144.72,1075200000.0
2006-06-05 20:33:00,144.724,144.815,144.72,144.781,384799999.0
2006-06-05 20:34:00,144.783,144.835,144.78,144.793,405600001.0
2006-06-05 20:35:00,144.785,144.802,144.744,144.775,381800000.0
2006-06-05 20:36:00,144.774,144.778,144.76,144.762,636099996.0
2006-06-05 20:37:00,144.758,144.79,144.756,144.79,566099992.0
2006-06-05 20:38:00,144.8,144.809,144.778,144.802,787399999.0
2006-06-05 20:39:00,144.805,144.817,144.783,144.8,747299988.0
2006-06-05 20:40:00,144.798,144.809,144.791,144.793,912000001.0
2006-06-05 20:41:00,144.785,144.806,144.778,144.783,481599999.0
2006-06-05 20:42:00,144.773,144.793,144.759,144.765,306399999.0
2006-06-05 20:43:00,144.753,144.794,144.752,144.773,422900000.0
2006-06-05 20:44:00,144.769,144.81,144.74,144.788,643500002.0
2006-06-05 20:45:00,144.796,144.801,144.775,144.78,698599999.0
2006-06-05 20:46:00,144.79,144.809,144.79,144.803,744099998.0
2006-06-05 20:47:00,144.795,144.8,144.76,144.76,824100002.0
2006-06-05 20:48:00,144.764,144.776,144.748,144.748,458299999.0
2006-06-05 20:49:00,144.753,144.801,144.747,144.79,395600004.0
2006-06-05 20:50:00,144.782,144.809,144.761,144.787,1059500000.0
2006-06-05 20:51:00,144.778,144.798,144.753,144.762,697300001.0
2006-06-05 20:52:00,144.767,144.789,144.753,144.789,281899997.0
2006-06-05 20:53:00,144.813,144.84,144.792,144.823,753900000.0
2006-06-05 20:54:00,144.823,144.839,144.813,144.818,231200000.0
2006-06-05 20:55:00,144.81,144.841,144.793,144.83,764500002.0
2006-06-05 20:56:00,144.832,144.844,144.81,144.81,638100006.0
2006-06-05 20:57:00,144.81,144.849,144.808,144.835,820100000.0
2006-06-05 20:58:00,144.837,144.842,144.764,144.77,1245200002.0
2006-06-05 20:59:00,144.765,144.786,144.761,144.769,1286799996.0
2006-06-05 21:00:00,144.766,144.787,144.765,144.78,1246499998.0
2006-06-05 21:01:00,144.784,144.788,144.757,144.788,970899998.0
2006-06-05 21:02:00,144.787,144.8,144.786,144.798,626700000.0
2006-06-05 21:03:00,144.8,144.818,144.797,144.797,863400000.0
2006-06-05 21:04:00,144.811,144.837,144.804,144.825,463799993.0
2006-06-05 21:05:00,144.826,144.826,144.796,144.825,451000001.0
2006-06-05 21:06:00,144.824,144.839,144.814,144.834,755400003.0
2006-06-05 21:07:00,144.832,144.851,144.831,144.839,586899996.0
2006-06-05 21:08:00,144.84,144.843,144.818,144.818,387699995.0
2006-06-05 21:09:00,144.827,144.835,144.827,144.827,191099999.0
2006-06-05 21:10:00,144.823,144.827,144.802,144.809,292600001.0
2006-06-05 21:11:00,144.799,144.814,144.784,144.81,184499999.0
2006-06-05 21:12:00,144.81,144.824,144.801,144.817,449199996.0
2006-06-05 21:13:00,144.815,144.822,144.799,144.822,636300004.0
2006-06-05 21:14:00,144.826,144.863,144.812,144.861,677000004.0
2006-06-05 21:15:00,144.867,144.874,144.852,144.856,755100004.0
2006-06-05 21:16:00,144.855,144.868,144.85,144.864,720099992.0
2006-06-05 21:17:00,144.856,144.861,144.848,144.853,882399995.0
2006-06-05 21:18:00,144.858,144.869,144.855,144.869,323800004.0
2006-06-05 21:19:00,144.87,144.885,144.865,144.885,537099994.0
2006-06-05 21:20:00,144.885,144.891,144.856,144.878,1093200003.0
2006-06-05 21:21:00,144.877,144.885,144.862,144.868,684999998.0
2006-06-05 21:22:00,144.876,144.902,144.872,144.881,873999996.0
2006-06-05 21:23:00,144.876,144.89,144.874,144.876,672000001.0
2006-06-05 21:24:00,144.865,144.874,144.849,144.874,437499997.0
2006-06-05 21:25:00,144.878,144.881,144.862,144.865,787800007.0
2006-06-05 21:26:00,144.868,144.871,144.846,144.865,354000004.0
2006-06-05 21:27:00,144.871,144.879,144.857,144.867,262400002.0
2006-06-05 21:28:00,144.859,144.869,144.859,144.865,72799999.0
2006-06-05 21:29:00,144.862,144.863,144.847,144.854,275299996.0
2006-06-05 21:30:00,144.849,144.865,144.842,144.844,270699998.0
2006-06-05 21:31:00,144.84,144.845,144.837,144.837,80000000.0
2006-06-05 21:32:00,144.84,144.873,144.831,144.864,476299998.0
2006-06-05 21:33:00,144.865,144.873,144.858,144.87,135499999.0
2006-06-05 21:34:00,144.865,144.881,144.865,144.87,175400002.0
2006-06-05 21:35:00,144.871,144.879,144.853,144.855,281699999.0
2006-06-05 21:36:00,144.858,144.871,144.854,144.86,274099999.0
2006-06-05 21:37:00,144.867,144.874,144.863,144.863,138700000.0
2006-06-05 21:38:00,144.867,144.867,144.857,144.858,136100000.0
2006-06-05 21:39:00,144.851,144.854,144.844,144.85,212600002.0
2006-06-05 21:40:00,144.85,144.857,144.847,144.847,245200003.0
2006-06-05 21:41:00,144.855,144.862,144.85,144.859,139799996.0
2006-06-05 21:42:00,144.855,144.858,144.84,144.84,242899998.0
2006-06-05 21:43:00,144.833,144.849,144.831,144.834,407300000.0
2006-06-05 21:44:00,144.828,144.832,144.804,144.809,636799996.0
2006-06-05 21:45:00,144.81,144.815,144.794,144.802,254000000.0
2006-06-05 21:46:00,144.806,144.817,144.806,144.807,593599995.0
2006-06-05 21:47:00,144.8,144.816,144.792,144.799,436800002.0
2006-06-05 21:48:00,144.794,144.825,144.787,144.825,140499999.0
2006-06-05 21:49:00,144.823,144.837,144.821,144.828,99900001.0
2006-06-05 21:50:00,144.837,144.853,144.837,144.853,80499999.0
2006-06-05 21:51:00,144.85,144.859,144.843,144.847,168800000.0
2006-06-05 21:52:00,144.827,144.847,144.827,144.829,83300000.0
2006-06-05 21:53:00,144.823,144.846,144.823,144.846,69900000.0
2006-06-05 21:54:00,144.842,144.845,144.834,144.84,95100001.0
2006-06-05 21:55:00,144.838,144.838,144.815,144.816,47200000.0
2006-06-05 21:56:00,144.815,144.821,144.81,144.817,71799998.0
2006-06-05 21:57:00,144.823,144.823,144.816,144.819,37799999.0
2006-06-05 21:58:00,144.823,144.83,144.815,144.829,73700001.0
2006-06-05 21:59:00,144.817,144.817,144.789,144.789,141300001.0
2006-06-05 22:00:00,144.81,144.833,144.81,144.818,240599999.0
2006-06-05 22:01:00,144.818,144.818,144.795,144.795,473499996.0
2006-06-05 22:02:00,144.8,144.801,144.786,144.786,548400000.0
2006-06-05 22:03:00,144.785,144.796,144.782,144.782,140599998.0
2006-06-05 22:04:00,144.792,144.822,144.792,144.822,303399995.0
2006-06-05 22:05:00,144.823,144.83,144.817,144.818,80800000.0
2006-06-05 22:06:00,144.822,144.828,144.814,144.824,63100000.0
2006-06-05 22:07:00,144.832,144.854,144.82,144.854,72099999.0
2006-06-05 22:08:00,144.861,144.861,144.83,144.83,151599999.0
2006-06-05 22:09:00,144.819,144.819,144.796,144.796,55300000.0
2006-06-05 22:10:00,144.793,144.795,144.782,144.782,122799999.0
2006-06-05 22:11:00,144.776,144.791,144.776,144.791,166999996.0
2006-06-05 22:12:00,144.788,144.797,144.783,144.793,124099999.0
2006-06-05 22:13:00,144.799,144.826,144.799,144.821,111500000.0
2006-06-05 22:14:00,144.837,144.853,144.824,144.846,153300000.0
2006-06-05 22:15:00,144.86,144.886,144.852,144.852,202599998.0
2006-06-05 22:16:00,144.854,144.863,144.85,144.85,175399997.0
2006-06-05 22:17:00,144.844,144.846,144.818,144.818,97599999.0
2006-06-05 22:18:00,144.81,144.82,144.797,144.816,153200000.0
2006-06-05 22:19:00,144.819,144.828,144.808,144.81,171700004.0
2006-06-05 22:20:00,144.807,144.807,144.796,144.798,142100004.0
2006-06-05 22:21:00,144.805,144.807,144.796,144.797,85600000.0
2006-06-05 22:22:00,144.794,144.797,144.786,144.79,215699997.0
2006-06-05 22:23:00,144.789,144.793,144.781,144.785,285299996.0
2006-06-05 22:24:00,144.785,144.787,144.78,144.783,124800000.0
2006-06-05 22:25:00,144.786,144.806,144.786,144.797,184500000.0
2006-06-05 22:26:00,144.804,144.841,144.804,144.81,160500002.0
2006-06-05 22:27:00,144.8,144.821,144.8,144.81,657399996.0
2006-06-05 22:28:00,144.82,144.857,144.82,144.826,274299998.0
2006-06-05 22:29:00,144.858,144.922,144.858,144.922,81199999.0
2006-06-05 22:30:00,144.906,144.906,144.874,144.875,42100000.0
2006-06-05 22:31:00,144.865,144.865,144.808,144.833,139100001.0
2006-06-05 22:32:00,144.844,144.876,144.844,144.852,144099999.0
2006-06-05 22:33:00,144.85,144.85,144.83,144.84,283499998.0
2006-06-05 22:34:00,144.845,144.853,144.83,144.853,161600001.0
2006-06-05 22:35:00,144.847,144.847,144.813,144.822,103799999.0
2006-06-05 22:36:00,144.808,144.851,144.808,144.848,472900002.0
2006-06-05 22:37:00,144.834,144.834,144.815,144.815,203300000.0
2006-06-05 22:38:00,144.812,144.819,144.808,144.818,145699999.0
2006-06-05 22:39:00,144.82,144.833,144.817,144.832,255999997.0
2006-06-05 22:40:00,144.831,144.848,144.822,144.823,400800003.0
2006-06-05 22:41:00,144.813,144.826,144.8,144.815,153099999.0
2006-06-05 22:42:00,144.825,144.827,144.792,144.795,124800000.0
2006-06-05 22:43:00,144.801,144.807,144.788,144.79,108100002.0
2006-06-05 22:44:00,144.793,144.801,144.787,144.787,331900003.0
2006-06-05 22:45:00,144.79,144.792,144.781,144.789,425399996.0
2006-06-05 22:46:00,144.793,144.795,144.788,144.789,110300000.0
2006-06-05 22:47:00,144.788,144.795,144.788,144.79,57400000.0
2006-06-05 22:48:00,144.788,144.798,144.784,144.793,272900001.0
2006-06-05 22:49:00,144.795,144.821,144.792,144.821,387700000.0
2006-06-05 22:50:00,144.823,144.83,144.82,144.82,141900000.0
2006-06-05 22:51:00,144.827,144.832,144.82,144.821,142300000.0
2006-06-05 22:52:00,144.822,144.83,144.82,144.83,224599997.0
2006-06-05 22:53:00,144.827,144.84,144.826,144.833,219000000.0
2006-06-05 22:54:00,144.839,144.848,144.831,144.848,110700000.0
2006-06-05 22:55:00,144.842,144.856,144.836,144.836,97200001.0
2006-06-05 22:56:00,144.84,144.848,144.823,144.825,162500000.0
2006-06-05 22:57:00,144.815,144.831,144.808,144.822,129999998.0
2006-06-05 22:58:00,144.83,144.832,144.826,144.826,108600000.0
2006-06-05 22:59:00,144.835,144.84,144.821,144.83,202500000.0
2006-06-05 23:00:00,144.85,144.85,144.843,144.843,106800000.0
2006-06-05 23:01:00,144.845,144.85,144.837,144.847,73600000.0
2006-06-05 23:02:00,144.755,144.818,144.751,144.81,65999999.0
2006-06-05 23:03:00,144.796,144.808,144.793,144.797,87700001.0
2006-06-05 23:04:00,144.788,144.807,144.781,144.795,104400000.0
2006-06-05 23:05:00,144.807,144.82,144.764,144.764,70800000.0
2006-06-05 23:06:00,144.733,144.779,144.733,144.756,121900001.0
2006-06-05 23:07:00,144.782,144.785,144.74,144.784,94700000.0
2006-06-05 23:08:00,144.743,144.81,144.736,144.802,58200001.0
2006-06-05 23:09:00,144.812,144.812,144.774,144.794,67400000.0
2006-06-05 23:10:00,144.776,144.806,144.772,144.795,51100001.0
2006-06-05 23:11:00,144.81,144.818,144.778,144.779,73499999.0
2006-06-05 23:12:00,144.817,144.828,144.794,144.803,96899999.0
2006-06-05 23:13:00,144.811,144.84,144.811,144.836,91099998.0
2006-06-05 23:14:00,144.838,144.838,144.77,144.813,107999998.0
2006-06-05 23:15:00,144.828,144.831,144.792,144.821,130000002.0
2006-06-05 23:16:00,144.783,144.827,144.776,144.822,87400002.0
2006-06-05 23:17:00,144.81,144.835,144.804,144.828,131500000.0
2006-06-05 23:18:00,144.808,144.841,144.804,144.837,106200000.0
2006-06-05 23:19:00,144.817,144.834,144.804,144.83,105300000.0
2006-06-05 23:20:00,144.783,144.833,144.775,144.808,170299999.0
2006-06-05 23:21:00,144.808,144.842,144.805,144.823,83899998.0
2006-06-05 23:22:00,144.815,144.842,144.787,144.787,68999999.0
2006-06-05 23:23:00,144.797,144.83,144.791,144.83,66000000.0
2006-06-05 23:24:00,144.834,144.846,144.802,144.802,51100001.0
2006-06-05 23:25:00,144.795,144.807,144.762,144.791,76999999.0
2006-06-05 23:26:00,144.764,144.803,144.752,144.803,126600001.0
2006-06-05 23:27:00,144.845,144.845,144.84,144.84,35900000.0
2006-06-05 23:28:00,144.841,144.841,144.798,144.798,107600000.0
2006-06-05 23:29:00,144.792,144.792,144.778,144.78,114099999.0
2006-06-05 23:30:00,144.781,144.783,144.755,144.755,45300001.0
2006-06-05 23:31:00,144.747,144.761,144.743,144.758,95199999.0
2006-06-05 23:32:00,144.753,144.753,144.72,144.739,98700002.0
2006-06-05 23:33:00,144.728,144.728,144.695,144.71,76900001.0
2006-06-05 23:34:00,144.729,144.758,144.729,144.752,108299999.0
2006-06-05 23:35:00,144.742,144.767,144.73,144.767,135400003.0
2006-06-05 23:36:00,144.757,144.776,144.741,144.741,113699999.0
2006-06-05 23:37:00,144.742,144.749,144.74,144.748,78000001.0
2006-06-05 23:38:00,144.743,144.75,144.733,144.74,223800004.0
2006-06-05 23:39:00,144.748,144.748,144.74,144.746,70999999.0
2006-06-05 23:40:00,144.724,144.724,144.656,144.657,123199997.0
2006-06-05 23:41:00,144.644,144.663,144.644,144.663,79700000.0
2006-06-05 23:42:00,144.665,144.665,144.653,144.653,33600000.0
2006-06-05 23:43:00,144.652,144.653,144.652,144.653,21300000.0
2006-06-05 23:44:00,144.65,144.661,144.65,144.66,96500000.0
2006-06-05 23:45:00,144.661,144.663,144.659,144.661,128400002.0
2006-06-05 23:46:00,144.66,144.668,144.66,144.668,40100000.0
2006-06-05 23:47:00,144.663,144.669,144.661,144.667,59300001.0
2006-06-05 23:48:00,144.667,144.678,144.666,144.678,102499998.0
2006-06-05 23:49:00,144.674,144.674,144.652,144.652,55400000.0
2006-06-05 23:50:00,144.654,144.657,144.648,144.657,43900000.0
2006-06-05 23:51:00,144.648,144.649,144.634,144.634,67500001.0
2006-06-05 23:52:00,144.637,144.66,144.637,144.645,106000000.0
2006-06-05 23:53:00,144.651,144.654,144.642,144.654,116599998.0
2006-06-05 23:54:00,144.662,144.662,144.648,144.655,56200000.0
2006-06-05 23:55:00,144.655,144.655,144.648,144.648,6100000.0
2006-06-05 23:56:00,144.653,144.66,144.65,144.66,184400000.0
2006-06-05 23:57:00,144.661,144.665,144.656,144.665,49199999.0
2006-06-05 23:58:00,144.664,144.672,144.66,144.666,56799999.0
2006-06-05 23:59:00,144.663,144.663,144.649,144.65,87500000.0
2006-06-06 00:00:00,144.636,144.657,144.636,144.649,89800000.0
2006-06-06 00:01:00,144.645,144.649,144.645,144.649,19700000.0
2006-06-06 00:02:00,144.653,144.659,144.651,144.659,59900000.0
2006-06-06 00:03:00,144.662,144.662,144.654,144.655,75699999.0
2006-06-06 00:04:00,144.659,144.701,144.659,144.701,81100001.0
2006-06-06 00:05:00,144.705,144.711,144.672,144.711,121699998.0
2006-06-06 00:06:00,144.705,144.705,144.661,144.661,102100000.0
2006-06-06 00:07:00,144.659,144.712,144.655,144.712,62900000.0
2006-06-06 00:08:00,144.705,144.705,144.653,144.653,120700001.0
2006-06-06 00:09:00,144.655,144.716,144.655,144.713,98200001.0
2006-06-06 00:10:00,144.717,144.74,144.717,144.74,61399999.0
2006-06-06 00:11:00,144.722,144.736,144.695,144.733,161100000.0
2006-06-06 00:12:00,144.747,144.753,144.74,144.753,53599998.0
2006-06-06 00:13:00,144.74,144.74,144.725,144.729,88700001.0
2006-06-06 00:14:00,144.73,144.73,144.725,144.73,46200001.0
2006-06-06 00:15:00,144.733,144.733,144.716,144.723,80400000.0
2006-06-06 00:16:00,144.727,144.737,144.719,144.728,147100000.0
2006-06-06 00:17:00,144.724,144.739,144.723,144.739,68600000.0
2006-06-06 00:18:00,144.718,144.745,144.704,144.738,77799999.0
2006-06-06 00:19:00,144.731,144.737,144.719,144.727,127799998.0
2006-06-06 00:20:00,144.717,144.728,144.689,144.728,146500004.0
2006-06-06 00:21:00,144.737,144.745,144.737,144.74,65300000.0
2006-06-06 00:22:00,144.735,144.738,144.726,144.736,158700000.0
2006-06-06 00:23:00,144.741,144.745,144.741,144.745,43200000.0
2006-06-06 00:24:00,144.746,144.746,144.693,144.724,84199999.0
2006-06-06 00:25:00,144.737,144.752,144.737,144.752,30400000.0
2006-06-06 00:26:00,144.729,144.729,144.699,144.72,71200002.0
2006-06-06 00:27:00,144.735,144.742,144.672,144.727,149399999.0
2006-06-06 00:28:00,144.735,144.745,144.725,144.725,106500000.0
2006-06-06 00:29:00,144.731,144.731,144.701,144.727,33800000.0
2006-06-06 00:30:00,144.74,144.745,144.735,144.74,146600000.0
2006-06-06 00:31:00,144.737,144.764,144.737,144.754,142599997.0
2006-06-06 00:32:00,144.762,144.778,144.762,144.768,88200000.0
2006-06-06 00:33:00,144.772,144.772,144.746,144.765,118900000.0
2006-06-06 00:34:00,144.767,144.767,144.75,144.76,132899996.0
2006-06-06 00:35:00,144.756,144.756,144.736,144.756,121000003.0
2006-06-06 00:36:00,144.759,144.815,144.759,144.815,121300000.0
2006-06-06 00:37:00,144.804,144.826,144.766,144.826,102199997.0
2006-06-06 00:38:00,144.819,144.842,144.802,144.827,86000000.0
2006-06-06 00:39:00,144.83,144.833,144.794,144.794,64499999.0
2006-06-06 00:40:00,144.801,144.884,144.801,144.884,69499998.0
2006-06-06 00:41:00,144.892,144.899,144.864,144.88,84800000.0
2006-06-06 00:42:00,144.87,144.895,144.861,144.878,101600000.0
2006-06-06 00:43:00,144.879,144.884,144.863,144.872,71399999.0
2006-06-06 00:44:00,144.872,144.885,144.872,144.881,69700001.0
2006-06-06 00:45:00,144.886,144.886,144.853,144.853,85200000.0
2006-06-06 00:46:00,144.865,144.892,144.851,144.892,129000000.0
2006-06-06 00:47:00,144.885,144.885,144.857,144.857,63200000.0
2006-06-06 00:48:00,144.857,144.874,144.846,144.874,53900002.0
2006-06-06 00:49:00,144.874,144.881,144.868,144.875,123500000.0
2006-06-06 00:50:00,144.869,144.88,144.869,144.873,55899999.0
2006-06-06 00:51:00,144.875,144.875,144.863,144.868,102800000.0
2006-06-06 00:52:00,144.863,144.88,144.846,144.88,103600002.0
2006-06-06 00:53:00,144.883,144.883,144.872,144.878,96200000.0
2006-06-06 00:54:00,144.861,144.861,144.794,144.824,93599998.0
2006-06-06 00:55:00,144.815,144.829,144.777,144.829,183099997.0
2006-06-06 00:56:00,144.838,144.849,144.835,144.844,97100001.0
2006-06-06 00:57:00,144.85,144.866,144.844,144.854,131099999.0
2006-06-06 00:58:00,144.866,144.878,144.856,144.864,83000000.0
2006-06-06 00:59:00,144.869,144.876,144.797,144.844,89500000.0
2006-06-06 01:00:00,144.857,144.877,144.853,144.866,80000000.0
2006-06-06 01:01:00,144.872,144.873,144.86,144.868,69999999.0
2006-06-06 01:02:00,144.874,144.874,144.865,144.873,31800000.0
2006-06-06 01:03:00,144.862,144.885,144.861,144.885,34600000.0
2006-06-06 01:04:00,144.872,144.873,144.856,144.873,90000001.0
2006-06-06 01:05:00,144.872,144.882,144.866,144.878,69399998.0
2006-06-06 01:06:00,144.874,144.883,144.874,144.883,34600000.0
2006-06-06 01:07:00,144.885,144.885,144.876,144.88,61200000.0
2006-06-06 01:08:00,144.868,144.87,144.859,144.87,112399998.0
2006-06-06 01:09:00,144.87,144.88,144.861,144.88,119600000.0
2006-06-06 01:10:00,144.881,144.881,144.857,144.857,128800000.0
2006-06-06 01:11:00,144.862,144.867,144.843,144.85,103999999.0
2006-06-06 01:12:00,144.857,144.857,144.844,144.85,196000000.0
2006-06-06 01:13:00,144.849,144.859,144.845,144.859,96700001.0
2006-06-06 01:14:00,144.86,144.863,144.849,144.863,98800000.0
2006-06-06 01:15:00,144.873,144.877,144.869,144.873,102600000.0
2006-06-06 01:16:00,144.886,144.892,144.872,144.892,209900002.0
2006-06-06 01:17:00,144.894,144.896,144.852,144.852,107800000.0
2006-06-06 01:18:00,144.86,144.86,144.853,144.855,68800000.0
2006-06-06 01:19:00,144.862,144.867,144.846,144.847,68400000.0
2006-06-06 01:20:00,144.853,144.866,144.851,144.862,97600000.0
2006-06-06 01:21:00,144.853,144.87,144.848,144.858,69300000.0
2006-06-06 01:22:00,144.861,144.877,144.855,144.863,62300000.0
2006-06-06 01:23:00,144.867,144.888,144.867,144.888,164000000.0
2006-06-06 01:24:00,144.879,144.882,144.861,144.861,22400000.0
2006-06-06 01:25:00,144.875,144.88,144.867,144.87,154100000.0
2006-06-06 01:26:00,144.859,144.871,144.829,144.871,126299997.0
2006-06-06 01:27:00,144.885,144.894,144.872,144.89,106000000.0
2006-06-06 01:28:00,144.9,144.917,144.9,144.911,82299999.0
2006-06-06 01:29:00,144.906,144.906,144.881,144.899,95900000.0
2006-06-06 01:30:00,144.9,144.922,144.885,144.922,229699998.0
2006-06-06 01:31:00,144.927,144.96,144.925,144.96,100300000.0
2006-06-06 01:32:00,144.961,144.963,144.923,144.929,73799999.0
2006-06-06 01:33:00,144.913,144.94,144.904,144.938,204100007.0
2006-06-06 01:34:00,144.944,144.944,144.92,144.928,234900003.0
2006-06-06 01:35:00,144.935,144.938,144.923,144.937,183499997.0
2006-06-06 01:36:00,144.929,144.939,144.929,144.932,117499998.0
2006-06-06 01:37:00,144.94,144.954,144.94,144.945,103400001.0
2006-06-06 01:38:00,144.944,144.951,144.905,144.905,80699998.0
2006-06-06 01:39:00,144.905,144.927,144.905,144.925,90200002.0
2006-06-06 01:40:00,144.924,144.927,144.917,144.925,69799999.0
2006-06-06 01:41:00,144.912,144.917,144.898,144.908,102600001.0
2006-06-06 01:42:00,144.912,144.912,144.899,144.905,177699997.0
2006-06-06 01:43:00,144.895,144.91,144.895,144.907,47600000.0
2006-06-06 01:44:00,144.916,144.928,144.907,144.924,65000000.0
2006-06-06 01:45:00,144.919,144.931,144.917,144.929,152700000.0
2006-06-06 01:46:00,144.927,144.929,144.921,144.921,78000000.0
2006-06-06 01:47:00,144.907,144.926,144.9,144.926,59800000.0
2006-06-06 01:48:00,144.917,144.923,144.907,144.918,118199999.0
2006-06-06 01:49:00,144.913,144.913,144.876,144.876,51699999.0
2006-06-06 01:50:00,144.869,144.898,144.869,144.892,40900000.0
2006-06-06 01:51:00,144.891,144.891,144.862,144.87,108899998.0
2006-06-06 01:52:00,144.874,144.881,144.871,144.876,68599999.0
2006-06-06 01:53:00,144.879,144.888,144.87,144.888,123300002.0
2006-06-06 01:54:00,144.891,144.891,144.867,144.867,76200001.0
2006-06-06 01:55:00,144.874,144.891,144.862,144.887,74700000.0
2006-06-06 01:56:00,144.867,144.876,144.861,144.863,160600000.0
2006-06-06 01:57:00,144.863,144.863,144.805,144.805,125599998.0
2006-06-06 01:58:00,144.808,144.814,144.778,144.778,135499997.0
2006-06-06 01:59:00,144.78,144.788,144.773,144.784,85499999.0
2006-06-06 02:00:00,144.792,144.805,144.791,144.805,119900000.0
2006-06-06 02:01:00,144.811,144.811,144.784,144.784,73200001.0
2006-06-06 02:02:00,144.792,144.807,144.792,144.793,52300000.0
2006-06-06 02:03:00,144.803,144.81,144.788,144.795,47600000.0
2006-06-06 02:04:00,144.805,144.805,144.786,144.79,69700000.0
2006-06-06 02:05:00,144.778,144.808,144.778,144.806,83599999.0
2006-06-06 02:06:00,144.815,144.838,144.811,144.838,97599999.0
2006-06-06 02:07:00,144.84,144.845,144.819,144.822,93600000.0
2006-06-06 02:08:00,144.832,144.843,144.826,144.826,50300000.0
2006-06-06 02:09:00,144.831,144.842,144.824,144.842,75599999.0
2006-06-06 02:10:00,144.842,144.843,144.829,144.838,67200000.0
2006-06-06 02:11:00,144.839,144.84,144.833,144.837,142100005.0
2006-06-06 02:12:00,144.834,144.845,144.834,144.842,83299998.0
2006-06-06 02:13:00,144.842,144.843,144.832,144.835,63400001.0
2006-06-06 02:14:00,144.834,144.861,144.834,144.842,81300000.0
2006-06-06 02:15:00,144.849,144.852,144.838,144.84,53600000.0
2006-06-06 02:16:00,144.844,144.859,144.844,144.852,125299999.0
2006-06-06 02:17:00,144.845,144.856,144.837,144.839,87500000.0
2006-06-06 02:18:00,144.832,144.848,144.832,144.845,70799999.0
2006-06-06 02:19:00,144.853,144.86,144.838,144.84,74199999.0
2006-06-06 02:20:00,144.84,144.856,144.828,144.843,38299999.0
2006-06-06 02:21:00,144.844,144.861,144.844,144.85,103699998.0
2006-06-06 02:22:00,144.858,144.872,144.851,144.857,111499996.0
2006-06-06 02:23:00,144.865,144.881,144.865,144.872,43300000.0
2006-06-06 02:24:00,144.876,144.876,144.866,144.875,74100000.0
2006-06-06 02:25:00,144.864,144.869,144.864,144.866,79800001.0
2006-06-06 02:26:00,144.866,144.867,144.85,144.853,112099998.0
2006-06-06 02:27:00,144.848,144.848,144.843,144.847,84200001.0
2006-06-06 02:28:00,144.838,144.865,144.838,144.865,50100000.0
2006-06-06 02:29:00,144.872,144.879,144.872,144.877,175999996.0
2006-06-06 02:30:00,144.859,144.859,144.848,144.85,18700000.0
2006-06-06 02:31:00,144.858,144.858,144.846,144.853,130300000.0
2006-06-06 02:32:00,144.85,144.854,144.839,144.84,109299997.0
2006-06-06 02:33:00,144.838,144.881,144.838,144.881,79099999.0
2006-06-06 02:34:00,144.871,144.897,144.87,144.885,132800000.0
2006-06-06 02:35:00,144.891,144.903,144.891,144.9,73600000.0
2006-06-06 02:36:00,144.896,144.922,144.888,144.922,82400000.0
2006-06-06 02:37:00,144.91,144.916,144.901,144.904,84200000.0
2006-06-06 02:38:00,144.901,144.901,144.882,144.886,92000003.0
2006-06-06 02:39:00,144.899,144.906,144.899,144.905,39200000.0
2006-06-06 02:40:00,144.903,144.903,144.894,144.897,89699999.0
2006-06-06 02:41:00,144.898,144.9,144.886,144.9,80500000.0
2006-06-06 02:42:00,144.883,144.891,144.883,144.89,76399999.0
2006-06-06 02:43:00,144.897,144.914,144.884,144.9,105700000.0
2006-06-06 02:44:00,144.902,144.902,144.88,144.88,39700000.0
2006-06-06 02:45:00,144.872,144.884,144.872,144.873,118300000.0
2006-06-06 02:46:00,144.877,144.891,144.877,144.884,99400000.0
2006-06-06 02:47:00,144.885,144.898,144.858,144.894,156600002.0
2006-06-06 02:48:00,144.895,144.913,144.886,144.91,153600001.0
2006-06-06 02:49:00,144.909,144.917,144.908,144.917,96200001.0
2006-06-06 02:50:00,144.904,144.918,144.894,144.901,136200000.0
2006-06-06 02:51:00,144.892,144.898,144.887,144.887,59100000.0
2006-06-06 02:52:00,144.879,144.884,144.87,144.88,132200000.0
2006-06-06 02:53:00,144.875,144.886,144.87,144.885,45299999.0
2006-06-06 02:54:00,144.887,144.888,144.868,144.883,153999998.0
2006-06-06 02:55:00,144.885,144.891,144.866,144.871,270000005.0
2006-06-06 02:56:00,144.863,144.876,144.863,144.87,186600003.0
2006-06-06 02:57:00,144.881,144.892,144.881,144.891,76700000.0
2006-06-06 02:58:00,144.887,144.895,144.878,144.884,73900000.0
2006-06-06 02:59:00,144.885,144.928,144.877,144.902,180699997.0
2006-06-06 03:00:00,144.9,144.915,144.884,144.894,108000002.0
2006-06-06 03:01:00,144.906,144.92,144.897,144.92,93400001.0
2006-06-06 03:02:00,144.927,144.941,144.92,144.928,68800000.0
2006-06-06 03:03:00,144.924,144.925,144.911,144.925,111799998.0
2006-06-06 03:04:00,144.917,144.925,144.908,144.925,84300000.0
2006-06-06 03:05:00,144.925,144.925,144.904,144.908,138199997.0
2006-06-06 03:06:00,144.897,144.922,144.896,144.922,143600000.0
2006-06-06 03:07:00,144.924,144.93,144.91,144.918,75100000.0
2006-06-06 03:08:00,144.913,144.942,144.913,144.942,35400000.0
2006-06-06 03:09:00,144.948,144.948,144.941,144.948,77200003.0
2006-06-06 03:10:00,144.957,144.957,144.937,144.938,69700000.0
2006-06-06 03:11:00,144.94,144.944,144.912,144.934,82400000.0
2006-06-06 03:12:00,144.95,144.95,144.911,144.911,93600000.0
2006-06-06 03:13:00,144.915,144.918,144.908,144.908,121000002.0
2006-06-06 03:14:00,144.911,144.93,144.911,144.93,29000000.0
2006-06-06 03:15:00,144.932,144.932,144.918,144.918,35200000.0
2006-06-06 03:16:00,144.92,144.928,144.915,144.922,143800002.0
2006-06-06 03:17:00,144.935,144.94,144.925,144.928,83799998.0
2006-06-06 03:18:00,144.914,144.914,144.909,144.909,63500000.0
2006-06-06 03:19:00,144.897,144.904,144.885,144.894,120900000.0
2006-06-06 03:20:00,144.903,144.91,144.881,144.881,115299998.0
2006-06-06 03:21:00,144.885,144.899,144.879,144.895,150899999.0
2006-06-06 03:22:00,144.9,144.921,144.9,144.921,153600002.0
2006-06-06 03:23:00,144.924,144.933,144.914,144.918,118700001.0
2006-06-06 03:24:00,144.937,144.942,144.918,144.933,171500003.0
2006-06-06 03:25:00,144.928,144.928,144.892,144.906,134000000.0
2006-06-06 03:26:00,144.909,144.913,144.901,144.91,89100000.0
2006-06-06 03:27:00,144.903,144.905,144.892,144.905,88800001.0
2006-06-06 03:28:00,144.91,144.913,144.88,144.88,114700001.0
2006-06-06 03:29:00,144.871,144.881,144.868,144.868,85499999.0
2006-06-06 03:30:00,144.865,144.885,144.865,144.885,136600000.0
2006-06-06 03:31:00,144.881,144.881,144.864,144.867,96599999.0
2006-06-06 03:32:00,144.868,144.879,144.868,144.872,62199999.0
2006-06-06 03:33:00,144.872,144.884,144.872,144.872,79900000.0
2006-06-06 03:34:00,144.872,144.878,144.87,144.875,52800000.0
2006-06-06 03:35:00,144.88,144.881,144.868,144.87,83200000.0
2006-06-06 03:36:00,144.879,144.891,144.879,144.891,1300000.0
2006-06-06 03:37:00,144.891,144.891,144.873,144.883,81399998.0
2006-06-06 03:38:00,144.888,144.891,144.867,144.891,139899999.0
2006-06-06 03:39:00,144.894,144.894,144.886,144.89,60800000.0
2006-06-06 03:40:00,144.889,144.9,144.889,144.895,77800000.0
2006-06-06 03:41:00,144.89,144.89,144.885,144.886,84700000.0
2006-06-06 03:42:00,144.891,144.892,144.884,144.892,96300000.0
2006-06-06 03:43:00,144.905,144.91,144.897,144.901,121699998.0
2006-06-06 03:44:00,144.894,144.904,144.886,144.892,152999997.0
2006-06-06 03:45:00,144.894,144.902,144.889,144.889,124700004.0
2006-06-06 03:46:00,144.884,144.884,144.871,144.871,53300000.0
2006-06-06 03:47:00,144.86,144.865,144.852,144.857,71700000.0
2006-06-06 03:48:00,144.853,144.858,144.847,144.858,137199999.0
2006-06-06 03:49:00,144.858,144.88,144.858,144.88,57500002.0
2006-06-06 03:50:00,144.88,144.89,144.873,144.89,111299999.0
2006-06-06 03:51:00,144.894,144.894,144.874,144.888,95100001.0
2006-06-06 03:52:00,144.886,144.888,144.882,144.885,88699997.0
2006-06-06 03:53:00,144.892,144.894,144.892,144.894,21600000.0
2006-06-06 03:54:00,144.897,144.904,144.89,144.894,184000001.0
2006-06-06 03:55:00,144.886,144.886,144.875,144.881,84700000.0
2006-06-06 03:56:00,144.873,144.89,144.873,144.89,42800001.0
2006-06-06 03:57:00,144.898,144.898,144.88,144.882,67200000.0
2006-06-06 03:58:00,144.887,144.89,144.876,144.876,35800000.0
2006-06-06 03:59:00,144.87,144.887,144.87,144.887,47199999.0
2006-06-06 04:00:00,144.884,144.884,144.872,144.874,49899999.0
2006-06-06 04:01:00,144.872,144.875,144.864,144.866,52300001.0
2006-06-06 04:02:00,144.867,144.873,144.867,144.873,17600000.0
2006-06-06 04:03:00,144.875,144.875,144.857,144.862,64599999.0
2006-06-06 04:04:00,144.868,144.868,144.86,144.868,76200002.0
2006-06-06 04:05:00,144.862,144.871,144.862,144.871,24100000.0
2006-06-06 04:06:00,144.87,144.893,144.869,144.893,77000002.0
2006-06-06 04:07:00,144.9,144.9,144.887,144.898,140500001.0
2006-06-06 04:08:00,144.903,144.903,144.884,144.887,42400000.0
2006-06-06 04:09:00,144.881,144.893,144.88,144.885,162999999.0
2006-06-06 04:10:00,144.887,144.897,144.884,144.897,80700000.0
2006-06-06 04:11:00,144.895,144.9,144.893,144.9,35100000.0
2006-06-06 04:12:00,144.893,144.898,144.882,144.882,82800001.0
2006-06-06 04:13:00,144.888,144.893,144.888,144.893,48200000.0
2006-06-06 04:14:00,144.889,144.899,144.874,144.899,91900002.0
2006-06-06 04:15:00,144.899,144.908,144.899,144.904,83900001.0
2006-06-06 04:16:00,144.902,144.907,144.895,144.895,60800000.0
2006-06-06 04:17:00,144.903,144.905,144.896,144.904,64900000.0
2006-06-06 04:18:00,144.898,144.916,144.898,144.916,60100000.0
2006-06-06 04:19:00,144.934,144.951,144.934,144.94,39800000.0
2006-06-06 04:20:00,144.951,144.964,144.946,144.946,82699999.0
2006-06-06 04:21:00,144.956,144.964,144.944,144.944,89700001.0
2006-06-06 04:22:00,144.939,144.947,144.922,144.935,105499998.0
2006-06-06 04:23:00,144.928,144.937,144.928,144.937,23000000.0
2006-06-06 04:24:00,144.932,144.937,144.932,144.935,53000000.0
2006-06-06 04:25:00,144.931,144.937,144.931,144.931,69500000.0
2006-06-06 04:26:00,144.932,144.932,144.92,144.92,49600000.0
2006-06-06 04:27:00,144.92,144.942,144.917,144.93,88700003.0
2006-06-06 04:28:00,144.938,144.941,144.93,144.935,115899998.0
2006-06-06 04:29:00,144.929,144.938,144.927,144.928,94099999.0
2006-06-06 04:30:00,144.928,144.928,144.913,144.92,50500000.0
2006-06-06 04:31:00,144.913,144.938,144.909,144.938,53700002.0
2006-06-06 04:32:00,144.95,144.95,144.94,144.95,119200000.0
2006-06-06 04:33:00,144.952,144.953,144.939,144.939,53600000.0
2006-06-06 04:34:00,144.931,144.942,144.926,144.928,142600001.0
2006-06-06 04:35:00,144.931,144.933,144.931,144.932,22500000.0
2006-06-06 04:36:00,144.929,144.954,144.929,144.937,112300000.0
2006-06-06 04:37:00,144.938,144.948,144.938,144.942,91499999.0
2006-06-06 04:38:00,144.955,144.955,144.935,144.935,92800003.0
2006-06-06 04:39:00,144.94,144.951,144.935,144.945,37300001.0
2006-06-06 04:40:00,144.962,144.963,144.948,144.957,51700000.0
2006-06-06 04:41:00,144.951,144.976,144.951,144.964,75999999.0
2006-06-06 04:42:00,144.951,144.951,144.922,144.93,119099999.0
2006-06-06 04:43:00,144.917,144.935,144.915,144.924,121400001.0
2006-06-06 04:44:00,144.921,144.921,144.904,144.92,31200000.0
2006-06-06 04:45:00,144.914,144.925,144.898,144.898,53600000.0
2006-06-06 04:46:00,144.908,144.916,144.908,144.916,17900000.0
2006-06-06 04:47:00,144.927,144.927,144.902,144.911,55699999.0
2006-06-06 04:48:00,144.901,144.912,144.893,144.893,109899998.0
2006-06-06 04:49:00,144.895,144.899,144.884,144.884,39400000.0
2006-06-06 04:50:00,144.884,144.905,144.884,144.903,115100002.0
2006-06-06 04:51:00,144.897,144.908,144.897,144.908,60000000.0
2006-06-06 04:52:00,144.894,144.894,144.876,144.878,166500001.0
2006-06-06 04:53:00,144.888,144.897,144.881,144.893,166400000.0
2006-06-06 04:54:00,144.906,144.914,144.906,144.908,39299999.0
2006-06-06 04:55:00,144.907,144.915,144.907,144.911,69700001.0
2006-06-06 04:56:00,144.915,144.922,144.905,144.906,47000000.0
2006-06-06 04:57:00,144.901,144.911,144.901,144.911,91899999.0
2006-06-06 04:58:00,144.913,144.913,144.912,144.912,32000000.0
2006-06-06 04:59:00,144.906,144.918,144.906,144.914,69900000.0
2006-06-06 05:00:00,144.915,144.92,144.908,144.912,103500000.0
2006-06-06 05:01:00,144.909,144.922,144.909,144.915,81400000.0
2006-06-06 05:02:00,144.912,144.912,144.899,144.9,54600000.0
2006-06-06 05:03:00,144.913,144.913,144.895,144.895,48300000.0
2006-06-06 05:04:00,144.895,144.903,144.893,144.895,128600000.0
2006-06-06 05:05:00,144.894,144.906,144.894,144.905,88800002.0
2006-06-06 05:06:00,144.902,144.909,144.901,144.901,81999998.0
2006-06-06 05:07:00,144.907,144.908,144.899,144.901,110300000.0
2006-06-06 05:08:00,144.905,144.917,144.893,144.917,143600000.0
2006-06-06 05:09:00,144.927,144.927,144.9,144.901,52000000.0
2006-06-06 05:10:00,144.898,144.915,144.898,144.915,67900001.0
2006-06-06 05:11:00,144.921,144.921,144.877,144.883,79199999.0
2006-06-06 05:12:00,144.893,144.895,144.877,144.891,155700003.0
2006-06-06 05:13:00,144.901,144.901,144.885,144.89,80799999.0
2006-06-06 05:14:00,144.901,144.901,144.88,144.883,123000001.0
2006-06-06 05:15:00,144.88,144.887,144.88,144.885,58900000.0
2006-06-06 05:16:00,144.883,144.896,144.883,144.895,110600003.0
2006-06-06 05:17:00,144.88,144.893,144.88,144.881,76399998.0
2006-06-06 05:18:00,144.891,144.891,144.877,144.883,92400000.0
2006-06-06 05:19:00,144.887,144.891,144.878,144.882,132299998.0
2006-06-06 05:20:00,144.891,144.891,144.864,144.864,92099999.0
2006-06-06 05:21:00,144.86,144.868,144.848,144.856,86499998.0
2006-06-06 05:22:00,144.869,144.872,144.864,144.87,126900001.0
2006-06-06 05:23:00,144.867,144.886,144.867,144.886,31000000.0
2006-06-06 05:24:00,144.877,144.892,144.876,144.881,85900000.0
2006-06-06 05:25:00,144.892,144.898,144.889,144.889,80300001.0
2006-06-06 05:26:00,144.903,144.909,144.903,144.905,59399999.0
2006-06-06 05:27:00,144.905,144.905,144.9,144.9,23200000.0
2006-06-06 05:28:00,144.901,144.904,144.901,144.904,62200001.0
2006-06-06 05:29:00,144.902,144.907,144.89,144.901,47200000.0
2006-06-06 05:30:00,144.892,144.896,144.891,144.895,72000001.0
2006-06-06 05:31:00,144.895,144.895,144.895,144.895,8800000.0
2006-06-06 05:32:00,144.897,144.897,144.891,144.891,9700000.0
2006-06-06 05:33:00,144.902,144.902,144.884,144.892,27000000.0
2006-06-06 05:34:00,144.884,144.89,144.882,144.888,119299998.0
2006-06-06 05:35:00,144.888,144.892,144.888,144.892,12000000.0
2006-06-06 05:36:00,144.884,144.896,144.884,144.896,20000000.0
2006-06-06 05:37:00,144.886,144.891,144.882,144.882,82800001.0
2006-06-06 05:38:00,144.877,144.886,144.874,144.877,112799998.0
2006-06-06 05:39:00,144.877,144.879,144.87,144.875,96299999.0
2006-06-06 05:40:00,144.875,144.88,144.869,144.88,64500000.0
2006-06-06 05:41:00,144.877,144.882,144.877,144.879,46300000.0
2006-06-06 05:42:00,144.887,144.895,144.884,144.885,80400000.0
2006-06-06 05:43:00,144.895,144.897,144.888,144.888,101200001.0
2006-06-06 05:44:00,144.883,144.891,144.881,144.885,82400000.0
2006-06-06 05:45:00,144.885,144.893,144.88,144.893,138899997.0
2006-06-06 05:46:00,144.887,144.888,144.874,144.874,79000000.0
2006-06-06 05:47:00,144.87,144.882,144.869,144.873,72400000.0
2006-06-06 05:48:00,144.882,144.884,144.87,144.875,142499998.0
2006-06-06 05:49:00,144.884,144.886,144.865,144.874,94000000.0
2006-06-06 05:50:00,144.886,144.898,144.886,144.895,38700000.0
2006-06-06 05:51:00,144.893,144.899,144.893,144.899,55799999.0
2006-06-06 05:52:00,144.895,144.91,144.895,144.898,54499999.0
2006-06-06 05:53:00,144.9,144.907,144.896,144.902,111800002.0
2006-06-06 05:54:00,144.905,144.905,144.905,144.905,23800000.0
2006-06-06 05:55:00,144.905,144.91,144.9,144.905,54000000.0
2006-06-06 05:56:00,144.905,144.905,144.905,144.905,17600000.0
2006-06-06 05:57:00,144.902,144.908,144.902,144.908,16800000.0
2006-06-06 05:58:00,144.908,144.918,144.896,144.911,114700001.0
2006-06-06 05:59:00,144.908,144.916,144.902,144.905,156899999.0
2006-06-06 06:00:00,144.899,144.917,144.899,144.917,127699998.0
2006-06-06 06:01:00,144.917,144.917,144.917,144.917,21600000.0
2006-06-06 06:02:00,144.908,144.914,144.903,144.908,98700000.0
2006-06-06 06:03:00,144.897,144.902,144.893,144.895,110700000.0
2006-06-06 06:04:00,144.893,144.897,144.893,144.897,45500001.0
2006-06-06 06:05:00,144.9,144.904,144.891,144.904,66799998.0
2006-06-06 06:06:00,144.903,144.917,144.903,144.913,166799999.0
2006-06-06 06:07:00,144.905,144.905,144.893,144.898,188900002.0
2006-06-06 06:08:00,144.907,144.907,144.893,144.903,145800003.0
2006-06-06 06:09:00,144.902,144.909,144.899,144.909,75700001.0
2006-06-06 06:10:00,144.912,144.915,144.906,144.906,112700001.0
2006-06-06 06:11:00,144.905,144.919,144.895,144.919,115300000.0
2006-06-06 06:12:00,144.925,144.94,144.921,144.94,84799998.0
2006-06-06 06:13:00,144.938,144.95,144.936,144.936,83999999.0
2006-06-06 06:14:00,144.954,144.992,144.954,144.967,77199998.0
2006-06-06 06:15:00,144.965,144.965,144.927,144.93,95400000.0
2006-06-06 06:16:00,144.927,144.947,144.915,144.943,104900000.0
2006-06-06 06:17:00,144.942,144.945,144.931,144.945,87899999.0
2006-06-06 06:18:00,144.926,144.926,144.906,144.915,63899999.0
2006-06-06 06:19:00,144.924,144.935,144.914,144.926,134400004.0
2006-06-06 06:20:00,144.931,144.945,144.929,144.93,128900000.0
2006-06-06 06:21:00,144.93,144.953,144.929,144.938,87499999.0
2006-06-06 06:22:00,144.932,144.936,144.927,144.934,61299999.0
2006-06-06 06:23:00,144.943,144.943,144.907,144.912,173699999.0
2006-06-06 06:24:00,144.88,144.88,144.86,144.86,21600000.0
2006-06-06 06:25:00,144.832,144.84,144.818,144.82,57600000.0
2006-06-06 06:26:00,144.829,144.856,144.827,144.856,80700000.0
2006-06-06 06:27:00,144.858,144.888,144.858,144.869,172399998.0
2006-06-06 06:28:00,144.87,144.886,144.862,144.866,90300001.0
2006-06-06 06:29:00,144.88,144.881,144.865,144.865,70299998.0
2006-06-06 06:30:00,144.872,144.896,144.872,144.882,45400001.0
2006-06-06 06:31:00,144.885,144.899,144.885,144.891,97300000.0
2006-06-06 06:32:00,144.902,144.909,144.884,144.891,52700001.0
2006-06-06 06:33:00,144.896,144.899,144.887,144.887,63100001.0
2006-06-06 06:34:00,144.882,144.911,144.882,144.903,63899999.0
2006-06-06 06:35:00,144.904,144.919,144.904,144.915,37900000.0
2006-06-06 06:36:00,144.923,144.941,144.923,144.941,55099999.0
2006-06-06 06:37:00,144.942,144.943,144.933,144.943,86300003.0
2006-06-06 06:38:00,144.936,144.936,144.919,144.921,147699999.0
2006-06-06 06:39:00,144.934,144.942,144.923,144.923,77699999.0
2006-06-06 06:40:00,144.915,144.937,144.915,144.923,95499999.0
2006-06-06 06:41:00,144.921,144.921,144.914,144.918,131699996.0
2006-06-06 06:42:00,144.916,144.922,144.91,144.91,125899999.0
2006-06-06 06:43:00,144.919,144.925,144.912,144.92,64500000.0
2006-06-06 06:44:00,144.938,144.94,144.926,144.933,81500000.0
2006-06-06 06:45:00,144.931,144.931,144.92,144.931,42500000.0
2006-06-06 06:46:00,144.93,144.939,144.92,144.927,93199999.0
2006-06-06 06:47:00,144.935,144.939,144.934,144.939,44500000.0
2006-06-06 06:48:00,144.943,144.944,144.929,144.937,111400001.0
2006-06-06 06:49:00,144.949,144.956,144.94,144.94,126800002.0
2006-06-06 06:50:00,144.95,144.951,144.94,144.951,61400000.0
2006-06-06 06:51:00,144.949,144.951,144.938,144.945,112599999.0
2006-06-06 06:52:00,144.939,144.944,144.929,144.929,79500001.0
2006-06-06 06:53:00,144.924,144.924,144.916,144.916,28000001.0
2006-06-06 06:54:00,144.905,144.916,144.901,144.908,55900000.0
2006-06-06 06:55:00,144.91,144.925,144.908,144.925,111100002.0
2006-06-06 06:56:00,144.937,144.942,144.927,144.94,118900001.0
2006-06-06 06:57:00,144.941,144.944,144.935,144.941,125400000.0
2006-06-06 06:58:00,144.94,144.945,144.937,144.945,139099998.0
2006-06-06 06:59:00,144.942,144.942,144.922,144.933,199899996.0
2006-06-06 07:00:00,144.943,144.951,144.935,144.951,74600000.0
2006-06-06 07:01:00,144.942,144.948,144.936,144.945,67500001.0
2006-06-06 07:02:00,144.942,144.949,144.929,144.929,143600004.0
2006-06-06 07:03:00,144.93,144.93,144.917,144.93,121800000.0
2006-06-06 07:04:00,144.933,144.934,144.925,144.925,70300000.0
2006-06-06 07:05:00,144.91,144.949,144.91,144.947,71500000.0
2006-06-06 07:06:00,144.951,144.952,144.94,144.946,115399999.0
2006-06-06 07:07:00,144.96,144.967,144.95,144.95,60100001.0
2006-06-06 07:08:00,144.947,144.954,144.942,144.954,77100000.0
2006-06-06 07:09:00,144.952,144.974,144.952,144.967,31500000.0
2006-06-06 07:10:00,144.96,144.964,144.952,144.955,83100000.0
2006-06-06 07:11:00,144.947,144.954,144.944,144.95,66700000.0
2006-06-06 07:12:00,144.946,144.946,144.939,144.945,160800003.0
2006-06-06 07:13:00,144.949,144.96,144.949,144.95,99299998.0
2006-06-06 07:14:00,144.94,144.95,144.94,144.95,56900000.0
2006-06-06 07:15:00,144.942,144.954,144.935,144.935,161000002.0
2006-06-06 07:16:00,144.935,144.946,144.933,144.944,47300000.0
2006-06-06 07:17:00,144.942,144.947,144.933,144.947,24200000.0
2006-06-06 07:18:00,144.938,144.94,144.938,144.94,33199999.0
2006-06-06 07:19:00,144.933,144.94,144.93,144.932,35500000.0
2006-06-06 07:20:00,144.934,144.95,144.934,144.95,60000000.0
2006-06-06 07:21:00,144.94,144.962,144.94,144.95,73300000.0
2006-06-06 07:22:00,144.948,144.954,144.941,144.952,116400001.0
2006-06-06 07:23:00,144.967,144.967,144.947,144.947,71100001.0
2006-06-06 07:24:00,144.947,144.949,144.936,144.949,63899998.0
2006-06-06 07:25:00,144.945,144.955,144.943,144.945,52000000.0
2006-06-06 07:26:00,144.952,144.961,144.952,144.953,70000000.0
2006-06-06 07:27:00,144.946,144.946,144.934,144.936,35900000.0
2006-06-06 07:28:00,144.95,144.951,144.938,144.951,48100000.0
2006-06-06 07:29:00,144.95,144.959,144.947,144.951,58800000.0
2006-06-06 07:30:00,144.947,144.95,144.947,144.95,41500000.0
2006-06-06 07:31:00,144.957,144.958,144.95,144.953,139800001.0
2006-06-06 07:32:00,144.952,144.962,144.945,144.947,177099998.0
2006-06-06 07:33:00,144.954,144.963,144.953,144.953,123300000.0
2006-06-06 07:34:00,144.953,144.953,144.94,144.953,92899999.0
2006-06-06 07:35:00,144.944,144.944,144.923,144.938,56800000.0
2006-06-06 07:36:00,144.942,144.953,144.942,144.953,145000003.0
2006-06-06 07:37:00,144.951,144.96,144.946,144.946,79000000.0
2006-06-06 07:38:00,144.95,144.957,144.95,144.957,25600000.0
2006-06-06 07:39:00,144.945,144.955,144.942,144.95,59200000.0
2006-06-06 07:40:00,144.941,144.95,144.933,144.95,69000000.0
2006-06-06 07:41:00,144.95,144.958,144.95,144.955,67099999.0
2006-06-06 07:42:00,144.945,144.954,144.943,144.954,80600000.0
2006-06-06 07:43:00,144.953,144.959,144.947,144.957,80300000.0
2006-06-06 07:44:00,144.963,144.963,144.95,144.954,141600001.0
2006-06-06 07:45:00,144.952,144.952,144.934,144.934,80600002.0
2006-06-06 07:46:00,144.935,144.959,144.935,144.95,104099998.0
2006-06-06 07:47:00,144.953,144.956,144.945,144.95,69400000.0
2006-06-06 07:48:00,144.948,144.957,144.946,144.948,106300000.0
2006-06-06 07:49:00,144.945,144.945,144.929,144.933,78800001.0
2006-06-06 07:50:00,144.947,144.953,144.941,144.953,55000000.0
2006-06-06 07:51:00,144.95,144.95,144.947,144.95,63700000.0
2006-06-06 07:52:00,144.951,144.958,144.945,144.946,75100001.0
2006-06-06 07:53:00,144.944,144.944,144.93,144.935,72400002.0
2006-06-06 07:54:00,144.936,144.941,144.924,144.935,93600000.0
2006-06-06 07:55:00,144.94,144.953,144.94,144.953,62900000.0
2006-06-06 07:56:00,144.944,144.97,144.943,144.96,133499998.0
2006-06-06 07:57:00,144.968,145.002,144.968,144.989,89700001.0
2006-06-06 07:58:00,144.988,144.988,144.963,144.969,83799999.0
2006-06-06 07:59:00,144.96,144.977,144.96,144.973,148200000.0
2006-06-06 08:00:00,144.973,144.979,144.967,144.976,64999998.0
2006-06-06 08:01:00,144.972,144.976,144.957,144.971,133600000.0
2006-06-06 08:02:00,144.977,144.978,144.964,144.974,132200002.0
2006-06-06 08:03:00,144.964,144.98,144.963,144.971,148300001.0
2006-06-06 08:04:00,144.977,145.002,144.97,145.002,107700000.0
2006-06-06 08:05:00,145.003,145.014,144.994,145.012,104300000.0
2006-06-06 08:06:00,145.01,145.021,145.0,145.021,138999998.0
2006-06-06 08:07:00,145.024,145.029,145.009,145.017,109900000.0
2006-06-06 08:08:00,145.027,145.047,145.027,145.047,85700000.0
2006-06-06 08:09:00,145.058,145.069,145.051,145.069,96200001.0
2006-06-06 08:10:00,145.068,145.071,145.046,145.057,115499999.0
2006-06-06 08:11:00,145.055,145.055,145.021,145.021,57300000.0
2006-06-06 08:12:00,145.025,145.039,145.016,145.036,138899999.0
2006-06-06 08:13:00,145.035,145.051,145.035,145.039,78400000.0
2006-06-06 08:14:00,145.026,145.032,145.018,145.022,64600002.0
2006-06-06 08:15:00,144.999,144.999,144.972,144.972,43200000.0
2006-06-06 08:16:00,144.968,145.006,144.967,145.0,121099999.0
2006-06-06 08:17:00,144.989,144.994,144.977,144.988,69800002.0
2006-06-06 08:18:00,144.974,144.984,144.974,144.979,53599999.0
2006-06-06 08:19:00,144.977,144.993,144.968,144.99,57900000.0
2006-06-06 08:20:00,144.984,144.984,144.965,144.965,56999999.0
2006-06-06 08:21:00,144.969,144.975,144.965,144.965,129400000.0
2006-06-06 08:22:00,144.962,144.971,144.962,144.97,150100002.0
2006-06-06 08:23:00,144.966,144.974,144.952,144.972,183699994.0
2006-06-06 08:24:00,144.978,144.984,144.978,144.98,223000002.0
2006-06-06 08:25:00,144.978,144.983,144.97,144.97,65400000.0
2006-06-06 08:26:00,144.975,144.987,144.966,144.982,85000000.0
2006-06-06 08:27:00,144.976,144.976,144.937,144.937,89500000.0
2006-06-06 08:28:00,144.942,144.949,144.934,144.94,80500001.0
2006-06-06 08:29:00,144.952,144.957,144.913,144.913,91200000.0
2006-06-06 08:30:00,144.912,144.951,144.912,144.948,92699998.0
2006-06-06 08:31:00,144.952,144.952,144.935,144.935,32800000.0
2006-06-06 08:32:00,144.933,144.949,144.933,144.933,68600000.0
2006-06-06 08:33:00,144.935,144.952,144.932,144.949,117300000.0
2006-06-06 08:34:00,144.948,144.967,144.948,144.965,121999999.0
2006-06-06 08:35:00,144.961,144.973,144.955,144.955,43800000.0
2006-06-06 08:36:00,144.958,144.963,144.954,144.955,120800000.0
2006-06-06 08:37:00,144.959,144.972,144.947,144.972,101100000.0
2006-06-06 08:38:00,144.983,144.986,144.973,144.973,152700004.0
2006-06-06 08:39:00,144.972,144.981,144.97,144.98,102999999.0
2006-06-06 08:40:00,144.971,144.972,144.966,144.968,95900000.0
2006-06-06 08:41:00,144.958,144.971,144.953,144.967,157100002.0
2006-06-06 08:42:00,144.958,144.962,144.951,144.958,116899999.0
2006-06-06 08:43:00,144.943,144.948,144.937,144.946,39200000.0
2006-06-06 08:44:00,144.952,144.96,144.949,144.96,84000000.0
2006-06-06 08:45:00,144.962,144.962,144.945,144.945,116899999.0
2006-06-06 08:46:00,144.945,144.955,144.933,144.939,95400000.0
2006-06-06 08:47:00,144.93,144.95,144.93,144.95,108800000.0
2006-06-06 08:48:00,144.946,144.946,144.934,144.944,107099998.0
2006-06-06 08:49:00,144.923,144.94,144.923,144.934,94099999.0
2006-06-06 08:50:00,144.939,144.939,144.905,144.912,139899998.0
2006-06-06 08:51:00,144.913,144.913,144.894,144.901,99499999.0
2006-06-06 08:52:00,144.899,144.93,144.898,144.93,54300000.0
2006-06-06 08:53:00,144.957,145.03,144.957,145.03,62499998.0
2006-06-06 08:54:00,145.025,145.048,145.018,145.034,91300000.0
2006-06-06 08:55:00,145.04,145.044,145.028,145.03,132700001.0
2006-06-06 08:56:00,145.03,145.03,145.005,145.007,141900000.0
2006-06-06 08:57:00,145.006,145.018,144.995,144.995,152299998.0
2006-06-06 08:58:00,144.988,144.994,144.976,144.985,107300001.0
2006-06-06 08:59:00,144.988,144.994,144.983,144.988,147900001.0
2006-06-06 09:00:00,144.978,144.995,144.972,144.983,105600001.0
2006-06-06 09:01:00,144.974,144.986,144.968,144.98,62600001.0
2006-06-06 09:02:00,144.983,144.983,144.948,144.948,122699999.0
2006-06-06 09:03:00,144.952,144.957,144.947,144.947,54400001.0
2006-06-06 09:04:00,144.945,144.949,144.904,144.916,55200001.0
2006-06-06 09:05:00,144.919,144.944,144.919,144.939,86200001.0
2006-06-06 09:06:00,144.957,144.964,144.951,144.953,151900000.0
2006-06-06 09:07:00,144.957,144.957,144.94,144.94,69600000.0
2006-06-06 09:08:00,144.945,144.957,144.944,144.957,48300000.0
2006-06-06 09:09:00,144.956,144.956,144.921,144.93,152300001.0
2006-06-06 09:10:00,144.915,144.931,144.915,144.928,56000000.0
2006-06-06 09:11:00,144.923,144.932,144.913,144.927,134399998.0
2006-06-06 09:12:00,144.918,144.923,144.911,144.923,116200002.0
2006-06-06 09:13:00,144.93,144.931,144.925,144.925,116599998.0
2006-06-06 09:14:00,144.927,144.929,144.91,144.912,216799998.0
2006-06-06 09:15:00,144.912,144.915,144.896,144.896,45600000.0
2006-06-06 09:16:00,144.891,144.903,144.891,144.893,105800002.0
2006-06-06 09:17:00,144.889,144.909,144.889,144.909,22400000.0
2006-06-06 09:18:00,144.912,144.92,144.912,144.912,83900000.0
2006-06-06 09:19:00,144.907,144.914,144.903,144.914,88500002.0
2006-06-06 09:20:00,144.904,144.924,144.904,144.913,87300000.0
2006-06-06 09:21:00,144.919,144.925,144.916,144.925,73499999.0
2006-06-06 09:22:00,144.932,144.932,144.919,144.932,50300000.0
2006-06-06 09:23:00,144.932,144.932,144.906,144.906,149600002.0
2006-06-06 09:24:00,144.907,144.912,144.9,144.902,65800000.0
2006-06-06 09:25:00,144.902,144.928,144.902,144.924,94800002.0
2006-06-06 09:26:00,144.927,144.937,144.924,144.934,103799999.0
2006-06-06 09:27:00,144.942,144.964,144.932,144.964,207200002.0
2006-06-06 09:28:00,144.968,144.972,144.96,144.97,88100000.0
2006-06-06 09:29:00,144.965,144.965,144.952,144.961,60100000.0
2006-06-06 09:30:00,144.963,144.965,144.944,144.948,49700000.0
2006-06-06 09:31:00,144.942,144.942,144.927,144.931,54600000.0
2006-06-06 09:32:00,144.925,144.933,144.922,144.927,53600000.0
2006-06-06 09:33:00,144.925,144.939,144.925,144.939,91899999.0
2006-06-06 09:34:00,144.945,144.983,144.945,144.958,117599998.0
2006-06-06 09:35:00,144.951,144.966,144.951,144.966,73200001.0
2006-06-06 09:36:00,144.975,144.975,144.953,144.963,153200000.0
2006-06-06 09:37:00,144.953,144.953,144.931,144.948,69999999.0
2006-06-06 09:38:00,144.952,144.955,144.946,144.95,142799997.0
2006-06-06 09:39:00,144.955,144.961,144.946,144.958,120600001.0
2006-06-06 09:40:00,144.958,144.965,144.939,144.939,65600000.0
2006-06-06 09:41:00,144.945,144.952,144.941,144.941,46199999.0
2006-06-06 09:42:00,144.941,144.951,144.93,144.948,50100001.0
2006-06-06 09:43:00,144.926,144.939,144.926,144.929,55600000.0
2006-06-06 09:44:00,144.929,144.938,144.921,144.923,102200000.0
2006-06-06 09:45:00,144.93,144.935,144.927,144.935,57500001.0
2006-06-06 09:46:00,144.935,144.937,144.931,144.931,59400000.0
2006-06-06 09:47:00,144.935,144.94,144.928,144.937,147399998.0
2006-06-06 09:48:00,144.934,144.944,144.927,144.927,161699998.0
2006-06-06 09:49:00,144.931,144.931,144.916,144.917,75799999.0
2006-06-06 09:50:00,144.915,144.935,144.915,144.931,113399998.0
2006-06-06 09:51:00,144.931,144.931,144.901,144.909,139899999.0
2006-06-06 09:52:00,144.911,144.919,144.908,144.908,69100000.0
2006-06-06 09:53:00,144.913,144.918,144.906,144.918,45600000.0
2006-06-06 09:54:00,144.914,144.926,144.907,144.926,44100001.0
2006-06-06 09:55:00,144.929,144.929,144.922,144.923,18400000.0
2006-06-06 09:56:00,144.921,144.93,144.921,144.93,157799998.0
2006-06-06 09:57:00,144.924,144.936,144.923,144.924,84100001.0
2006-06-06 09:58:00,144.932,144.937,144.927,144.937,42400000.0
2006-06-06 09:59:00,144.932,144.95,144.932,144.95,71699999.0
2006-06-06 10:00:00,144.949,144.956,144.949,144.956,20799999.0
2006-06-06 10:01:00,144.945,144.949,144.94,144.946,69500000.0
2006-06-06 10:02:00,144.943,144.95,144.941,144.95,105199999.0
2006-06-06 10:03:00,144.954,144.956,144.946,144.95,83100000.0
2006-06-06 10:04:00,144.955,144.957,144.944,144.955,167700002.0
2006-06-06 10:05:00,144.95,144.958,144.936,144.936,48600000.0
2006-06-06 10:06:00,144.933,144.937,144.931,144.931,80600001.0
2006-06-06 10:07:00,144.928,144.929,144.92,144.92,61400001.0
2006-06-06 10:08:00,144.926,144.926,144.918,144.918,40000000.0
2006-06-06 10:09:00,144.918,144.918,144.911,144.915,70800000.0
2006-06-06 10:10:00,144.918,144.918,144.906,144.906,133300000.0
2006-06-06 10:11:00,144.911,144.923,144.91,144.923,69900000.0
2006-06-06 10:12:00,144.927,144.927,144.905,144.905,71399999.0
2006-06-06 10:13:00,144.903,144.91,144.891,144.907,96900000.0
2006-06-06 10:14:00,144.906,144.908,144.894,144.906,126999997.0
2006-06-06 10:15:00,144.912,144.923,144.906,144.906,89000000.0
2006-06-06 10:16:00,144.912,144.938,144.912,144.934,123900000.0
2006-06-06 10:17:00,144.939,144.945,144.93,144.939,192099996.0
2006-06-06 10:18:00,144.937,144.947,144.934,144.935,56600000.0
2006-06-06 10:19:00,144.932,144.951,144.932,144.947,134100001.0
2006-06-06 10:20:00,144.944,144.953,144.936,144.953,120400001.0
2006-06-06 10:21:00,144.944,144.955,144.94,144.951,101999999.0
2006-06-06 10:22:00,144.95,144.958,144.945,144.949,147899999.0
2006-06-06 10:23:00,144.948,144.952,144.946,144.952,22900000.0
2006-06-06 10:24:00,144.942,144.942,144.925,144.925,69499999.0
2006-06-06 10:25:00,144.924,144.925,144.911,144.925,80900000.0
2006-06-06 10:26:00,144.922,144.927,144.918,144.918,111499999.0
2006-06-06 10:27:00,144.916,144.933,144.916,144.933,57000000.0
2006-06-06 10:28:00,144.917,144.935,144.905,144.935,67100002.0
2006-06-06 10:29:00,144.936,144.936,144.924,144.933,51500000.0
2006-06-06 10:30:00,144.927,144.927,144.904,144.913,72900000.0
2006-06-06 10:31:00,144.913,144.913,144.898,144.907,110000001.0
2006-06-06 10:32:00,144.91,144.91,144.893,144.894,62300000.0
2006-06-06 10:33:00,144.887,144.895,144.884,144.895,56100000.0
2006-06-06 10:34:00,144.881,144.881,144.874,144.874,19200000.0
2006-06-06 10:35:00,144.869,144.88,144.869,144.873,171600003.0
2006-06-06 10:36:00,144.869,144.885,144.869,144.869,74799999.0
2006-06-06 10:37:00,144.868,144.877,144.862,144.877,127800001.0
2006-06-06 10:38:00,144.881,144.881,144.868,144.868,102000001.0
2006-06-06 10:39:00,144.869,144.878,144.869,144.878,43100001.0
2006-06-06 10:40:00,144.873,144.873,144.859,144.868,95500001.0
2006-06-06 10:41:00,144.87,144.873,144.855,144.855,107900000.0
2006-06-06 10:42:00,144.863,144.871,144.841,144.849,40300001.0
2006-06-06 10:43:00,144.863,144.879,144.86,144.86,105600000.0
2006-06-06 10:44:00,144.852,144.852,144.786,144.786,93599999.0
2006-06-06 10:45:00,144.771,144.775,144.746,144.748,89600001.0
2006-06-06 10:46:00,144.745,144.755,144.735,144.755,32600000.0
2006-06-06 10:47:00,144.77,144.773,144.744,144.761,99300000.0
2006-06-06 10:48:00,144.765,144.765,144.753,144.759,92399998.0
2006-06-06 10:49:00,144.748,144.75,144.726,144.727,74099999.0
2006-06-06 10:50:00,144.724,144.745,144.724,144.74,130799997.0
2006-06-06 10:51:00,144.743,144.77,144.731,144.77,117400000.0
2006-06-06 10:52:00,144.763,144.778,144.76,144.766,73999999.0
2006-06-06 10:53:00,144.765,144.767,144.749,144.757,86600002.0
2006-06-06 10:54:00,144.752,144.771,144.75,144.753,105500001.0
2006-06-06 10:55:00,144.748,144.757,144.741,144.745,91300002.0
2006-06-06 10:56:00,144.749,144.752,144.728,144.735,49600000.0
2006-06-06 10:57:00,144.733,144.749,144.725,144.749,55499999.0
2006-06-06 10:58:00,144.752,144.759,144.747,144.755,133899997.0
2006-06-06 10:59:00,144.753,144.759,144.749,144.755,31900000.0
2006-06-06 11:00:00,144.762,144.766,144.751,144.756,94000000.0
2006-06-06 11:01:00,144.751,144.765,144.751,144.758,202299999.0
2006-06-06 11:02:00,144.746,144.752,144.744,144.744,94500001.0
2006-06-06 11:03:00,144.748,144.765,144.748,144.765,54299998.0
2006-06-06 11:04:00,144.77,144.776,144.766,144.771,59399998.0
2006-06-06 11:05:00,144.78,144.78,144.762,144.773,44500000.0
2006-06-06 11:06:00,144.789,144.813,144.789,144.813,77099998.0
2006-06-06 11:07:00,144.807,144.807,144.801,144.806,44699999.0
2006-06-06 11:08:00,144.808,144.808,144.79,144.792,108500000.0
2006-06-06 11:09:00,144.793,144.793,144.781,144.789,81999999.0
2006-06-06 11:10:00,144.789,144.793,144.776,144.784,125800000.0
2006-06-06 11:11:00,144.788,144.8,144.788,144.79,82499999.0
2006-06-06 11:12:00,144.791,144.798,144.782,144.79,140700003.0
2006-06-06 11:13:00,144.784,144.784,144.77,144.772,167799998.0
2006-06-06 11:14:00,144.767,144.785,144.767,144.785,100499999.0
2006-06-06 11:15:00,144.771,144.771,144.748,144.752,73300000.0
2006-06-06 11:16:00,144.734,144.734,144.716,144.726,77999998.0
2006-06-06 11:17:00,144.729,144.733,144.715,144.715,133700000.0
2006-06-06 11:18:00,144.715,144.723,144.706,144.718,54500000.0
2006-06-06 11:19:00,144.715,144.722,144.715,144.721,88600000.0
2006-06-06 11:20:00,144.72,144.738,144.72,144.726,102299998.0
2006-06-06 11:21:00,144.728,144.734,144.726,144.727,69500000.0
2006-06-06 11:22:00,144.722,144.722,144.717,144.72,69100001.0
2006-06-06 11:23:00,144.715,144.743,144.715,144.731,64699999.0
2006-06-06 11:24:00,144.743,144.743,144.715,144.715,80400001.0
2006-06-06 11:25:00,144.714,144.73,144.708,144.719,88300000.0
2006-06-06 11:26:00,144.728,144.728,144.713,144.715,67100001.0
2006-06-06 11:27:00,144.709,144.713,144.692,144.692,78799999.0
2006-06-06 11:28:00,144.686,144.688,144.665,144.665,45600000.0
2006-06-06 11:29:00,144.671,144.671,144.644,144.645,116800002.0
2006-06-06 11:30:00,144.651,144.665,144.651,144.665,50800000.0
2006-06-06 11:31:00,144.667,144.694,144.667,144.68,143400000.0
2006-06-06 11:32:00,144.667,144.667,144.638,144.643,96699999.0
2006-06-06 11:33:00,144.656,144.656,144.622,144.622,54200001.0
2006-06-06 11:34:00,144.62,144.62,144.592,144.592,119499999.0
2006-06-06 11:35:00,144.583,144.603,144.576,144.576,118499998.0
2006-06-06 11:36:00,144.589,144.602,144.583,144.592,123399999.0
2006-06-06 11:37:00,144.596,144.614,144.596,144.614,78000000.0
2006-06-06 11:38:00,144.61,144.612,144.595,144.595,103599999.0
2006-06-06 11:39:00,144.596,144.616,144.596,144.615,82700000.0
2006-06-06 11:40:00,144.61,144.615,144.604,144.607,105700000.0
2006-06-06 11:41:00,144.605,144.615,144.603,144.603,127099998.0
2006-06-06 11:42:00,144.605,144.618,144.605,144.614,69100002.0
2006-06-06 11:43:00,144.62,144.62,144.593,144.597,125700000.0
2006-06-06 11:44:00,144.602,144.602,144.589,144.59,98499999.0
2006-06-06 11:45:00,144.596,144.608,144.586,144.601,138699998.0
2006-06-06 11:46:00,144.599,144.614,144.599,144.608,97499998.0
2006-06-06 11:47:00,144.609,144.624,144.609,144.614,73699999.0
2006-06-06 11:48:00,144.623,144.641,144.622,144.638,74500000.0
2006-06-06 11:49:00,144.635,144.645,144.634,144.645,156399998.0
2006-06-06 11:50:00,144.633,144.646,144.63,144.646,64300000.0
2006-06-06 11:51:00,144.646,144.647,144.638,144.638,153000000.0
2006-06-06 11:52:00,144.622,144.637,144.622,144.625,96000002.0
2006-06-06 11:53:00,144.624,144.645,144.621,144.643,92800002.0
2006-06-06 11:54:00,144.644,144.648,144.636,144.648,48000001.0
2006-06-06 11:55:00,144.657,144.669,144.64,144.64,126099998.0
2006-06-06 11:56:00,144.645,144.656,144.642,144.642,128599995.0
2006-06-06 11:57:00,144.645,144.655,144.64,144.645,132499999.0
2006-06-06 11:58:00,144.65,144.66,144.644,144.645,110600001.0
2006-06-06 11:59:00,144.644,144.652,144.64,144.644,127300001.0
2006-06-06 12:00:00,144.641,144.656,144.638,144.638,95799999.0
2006-06-06 12:01:00,144.643,144.648,144.641,144.648,53900000.0
2006-06-06 12:02:00,144.648,144.668,144.648,144.657,58600000.0
2006-06-06 12:03:00,144.66,144.661,144.648,144.651,129800001.0
2006-06-06 12:04:00,144.651,144.652,144.637,144.652,109499998.0
2006-06-06 12:05:00,144.647,144.656,144.635,144.653,128400001.0
2006-06-06 12:06:00,144.657,144.662,144.655,144.66,111199998.0
2006-06-06 12:07:00,144.648,144.663,144.647,144.65,138200000.0
2006-06-06 12:08:00,144.642,144.642,144.61,144.613,103899999.0
2006-06-06 12:09:00,144.622,144.658,144.622,144.65,136900003.0
2006-06-06 12:10:00,144.665,144.678,144.665,144.675,110699999.0
2006-06-06 12:11:00,144.681,144.688,144.674,144.681,64799999.0
2006-06-06 12:12:00,144.687,144.687,144.675,144.685,183700004.0
2006-06-06 12:13:00,144.689,144.709,144.689,144.698,46400000.0
2006-06-06 12:14:00,144.695,144.695,144.655,144.655,86400001.0
2006-06-06 12:15:00,144.648,144.673,144.648,144.658,100299999.0
2006-06-06 12:16:00,144.661,144.661,144.634,144.634,62499998.0
2006-06-06 12:17:00,144.625,144.646,144.625,144.645,99199999.0
2006-06-06 12:18:00,144.634,144.634,144.608,144.612,107899999.0
2006-06-06 12:19:00,144.607,144.623,144.607,144.608,134300000.0
2006-06-06 12:20:00,144.599,144.606,144.59,144.606,148600000.0
2006-06-06 12:21:00,144.592,144.592,144.556,144.568,99700001.0
2006-06-06 12:22:00,144.577,144.591,144.544,144.544,120600000.0
2006-06-06 12:23:00,144.528,144.537,144.522,144.534,54899999.0
2006-06-06 12:24:00,144.522,144.522,144.501,144.512,60299999.0
2006-06-06 12:25:00,144.529,144.534,144.527,144.53,89600001.0
2006-06-06 12:26:00,144.539,144.542,144.523,144.532,67999999.0
2006-06-06 12:27:00,144.532,144.545,144.532,144.545,34000000.0
2006-06-06 12:28:00,144.559,144.572,144.551,144.572,126500001.0
2006-06-06 12:29:00,144.578,144.598,144.577,144.579,134000000.0
2006-06-06 12:30:00,144.571,144.571,144.558,144.567,86299998.0
2006-06-06 12:31:00,144.565,144.577,144.561,144.568,151199999.0
2006-06-06 12:32:00,144.57,144.573,144.554,144.56,105000000.0
2006-06-06 12:33:00,144.57,144.579,144.566,144.574,69899999.0
2006-06-06 12:34:00,144.574,144.574,144.552,144.562,109600000.0
2006-06-06 12:35:00,144.57,144.587,144.567,144.576,56100000.0
2006-06-06 12:36:00,144.585,144.596,144.577,144.586,45100000.0
2006-06-06 12:37:00,144.58,144.616,144.58,144.605,102800000.0
2006-06-06 12:38:00,144.604,144.621,144.604,144.618,84300000.0
2006-06-06 12:39:00,144.618,144.629,144.611,144.617,176699999.0
2006-06-06 12:40:00,144.621,144.621,144.604,144.611,86800000.0
2006-06-06 12:41:00,144.595,144.608,144.595,144.608,89000000.0
2006-06-06 12:42:00,144.608,144.612,144.596,144.596,74900001.0
2006-06-06 12:43:00,144.596,144.599,144.585,144.588,154500000.0
2006-06-06 12:44:00,144.579,144.579,144.557,144.566,131700000.0
2006-06-06 12:45:00,144.575,144.575,144.56,144.56,77399998.0
2006-06-06 12:46:00,144.569,144.573,144.562,144.565,46799999.0
2006-06-06 12:47:00,144.563,144.59,144.563,144.59,103700001.0
2006-06-06 12:48:00,144.605,144.607,144.595,144.595,60000000.0
2006-06-06 12:49:00,144.588,144.593,144.582,144.583,112200000.0
2006-06-06 12:50:00,144.588,144.595,144.58,144.586,42400000.0
2006-06-06 12:51:00,144.593,144.599,144.591,144.595,28100000.0
2006-06-06 12:52:00,144.602,144.613,144.602,144.605,35700001.0
2006-06-06 12:53:00,144.615,144.635,144.615,144.634,106800001.0
2006-06-06 12:54:00,144.628,144.646,144.628,144.641,77099998.0
2006-06-06 12:55:00,144.642,144.642,144.628,144.628,97300001.0
2006-06-06 12:56:00,144.625,144.631,144.625,144.628,45800000.0
2006-06-06 12:57:00,144.628,144.631,144.618,144.623,114000000.0
2006-06-06 12:58:00,144.625,144.649,144.625,144.636,121599997.0
2006-06-06 12:59:00,144.633,144.638,144.631,144.634,51999999.0
2006-06-06 13:00:00,144.636,144.647,144.63,144.64,72000000.0
2006-06-06 13:01:00,144.644,144.647,144.635,144.645,112000001.0
2006-06-06 13:02:00,144.644,144.655,144.637,144.641,40500001.0
2006-06-06 13:03:00,144.647,144.648,144.627,144.627,67199998.0
2006-06-06 13:04:00,144.624,144.624,144.618,144.624,96300002.0
2006-06-06 13:05:00,144.618,144.637,144.618,144.627,141699999.0
2006-06-06 13:06:00,144.628,144.643,144.628,144.637,90899999.0
2006-06-06 13:07:00,144.642,144.653,144.642,144.651,15200000.0
2006-06-06 13:08:00,144.643,144.643,144.62,144.63,64500001.0
2006-06-06 13:09:00,144.635,144.64,144.628,144.634,49500000.0
2006-06-06 13:10:00,144.623,144.623,144.595,144.603,50100001.0
2006-06-06 13:11:00,144.598,144.598,144.581,144.586,49600000.0
2006-06-06 13:12:00,144.586,144.604,144.586,144.604,43200000.0
2006-06-06 13:13:00,144.61,144.611,144.601,144.61,109000002.0
2006-06-06 13:14:00,144.604,144.624,144.604,144.624,42800000.0
2006-06-06 13:15:00,144.623,144.629,144.613,144.625,117199999.0
2006-06-06 13:16:00,144.624,144.625,144.609,144.62,107900000.0
2006-06-06 13:17:00,144.618,144.626,144.611,144.613,105300000.0
2006-06-06 13:18:00,144.603,144.609,144.587,144.608,70700001.0
2006-06-06 13:19:00,144.598,144.611,144.598,144.606,87900001.0
2006-06-06 13:20:00,144.607,144.609,144.596,144.599,88000000.0
2006-06-06 13:21:00,144.603,144.618,144.603,144.615,159300002.0
2006-06-06 13:22:00,144.615,144.628,144.608,144.628,46300000.0
2006-06-06 13:23:00,144.654,144.699,144.649,144.699,144199997.0
2006-06-06 13:24:00,144.701,144.701,144.681,144.685,103000002.0
2006-06-06 13:25:00,144.67,144.673,144.66,144.673,139899998.0
2006-06-06 13:26:00,144.669,144.669,144.66,144.665,89700000.0
2006-06-06 13:27:00,144.664,144.675,144.664,144.67,68800000.0
2006-06-06 13:28:00,144.66,144.675,144.66,144.675,115699998.0
2006-06-06 13:29:00,144.66,144.66,144.635,144.643,118999999.0
2006-06-06 13:30:00,144.646,144.664,144.641,144.657,99799997.0
2006-06-06 13:31:00,144.651,144.664,144.651,144.658,86899999.0
2006-06-06 13:32:00,144.631,144.631,144.619,144.619,39800000.0
2006-06-06 13:33:00,144.616,144.616,144.594,144.602,32900000.0
2006-06-06 13:34:00,144.589,144.623,144.589,144.623,63200000.0
2006-06-06 13:35:00,144.617,144.626,144.616,144.616,92899998.0
2006-06-06 13:36:00,144.626,144.631,144.613,144.615,133600000.0
2006-06-06 13:37:00,144.61,144.619,144.597,144.611,115599999.0
2006-06-06 13:38:00,144.618,144.654,144.618,144.64,66300000.0
2006-06-06 13:39:00,144.642,144.653,144.637,144.637,75100002.0
2006-06-06 13:40:00,144.633,144.646,144.633,144.642,28800000.0
2006-06-06 13:41:00,144.64,144.64,144.614,144.615,54399999.0
2006-06-06 13:42:00,144.604,144.605,144.592,144.597,74399999.0
2006-06-06 13:43:00,144.583,144.585,144.571,144.585,140600001.0
2006-06-06 13:44:00,144.575,144.594,144.575,144.586,79400000.0
2006-06-06 13:45:00,144.598,144.604,144.598,144.604,19200000.0
2006-06-06 13:46:00,144.62,144.62,144.616,144.618,33400000.0
2006-06-06 13:47:00,144.607,144.62,144.607,144.608,68500000.0
2006-06-06 13:48:00,144.598,144.614,144.598,144.614,54199999.0
2006-06-06 13:49:00,144.596,144.596,144.575,144.577,123399999.0
2006-06-06 13:50:00,144.567,144.598,144.567,144.595,47600000.0
2006-06-06 13:51:00,144.598,144.598,144.584,144.588,77500001.0
2006-06-06 13:52:00,144.583,144.588,144.583,144.588,24700000.0
2006-06-06 13:53:00,144.589,144.599,144.587,144.595,133499999.0
2006-06-06 13:54:00,144.588,144.588,144.567,144.572,91100001.0
2006-06-06 13:55:00,144.57,144.58,144.57,144.58,59600002.0
2006-06-06 13:56:00,144.587,144.594,144.57,144.583,86600001.0
2006-06-06 13:57:00,144.586,144.586,144.575,144.575,105199997.0
2006-06-06 13:58:00,144.58,144.586,144.57,144.57,39900000.0
2006-06-06 13:59:00,144.578,144.601,144.578,144.597,74700001.0
2006-06-06 14:00:00,144.585,144.585,144.56,144.56,59600000.0
2006-06-06 14:01:00,144.573,144.602,144.573,144.602,57800000.0
2006-06-06 14:02:00,144.59,144.614,144.59,144.611,61500000.0
2006-06-06 14:03:00,144.619,144.631,144.619,144.62,84299999.0
2006-06-06 14:04:00,144.625,144.645,144.624,144.645,46400000.0
2006-06-06 14:05:00,144.643,144.656,144.64,144.656,69900000.0
2006-06-06 14:06:00,144.646,144.648,144.635,144.635,85099999.0
2006-06-06 14:07:00,144.629,144.641,144.603,144.617,143099996.0
2006-06-06 14:08:00,144.612,144.648,144.607,144.648,201300001.0
2006-06-06 14:09:00,144.656,144.671,144.646,144.658,172500002.0
2006-06-06 14:10:00,144.659,144.667,144.649,144.662,76000000.0
2006-06-06 14:11:00,144.687,144.731,144.687,144.731,92700001.0
2006-06-06 14:12:00,144.763,144.778,144.72,144.751,121499999.0
2006-06-06 14:13:00,144.752,144.843,144.752,144.761,121199998.0
2006-06-06 14:14:00,144.755,144.755,144.723,144.724,158400001.0
2006-06-06 14:15:00,144.703,144.722,144.688,144.715,76000000.0
2006-06-06 14:16:00,144.717,144.727,144.69,144.695,128400000.0
2006-06-06 14:17:00,144.701,144.727,144.701,144.712,81800000.0
2006-06-06 14:18:00,144.717,144.726,144.688,144.688,139599999.0
2006-06-06 14:19:00,144.686,144.694,144.681,144.681,112700000.0
2006-06-06 14:20:00,144.688,144.705,144.681,144.693,111500000.0
2006-06-06 14:21:00,144.683,144.698,144.683,144.698,81500000.0
2006-06-06 14:22:00,144.706,144.713,144.692,144.704,94599998.0
2006-06-06 14:23:00,144.705,144.719,144.705,144.718,84599999.0
2006-06-06 14:24:00,144.726,144.726,144.704,144.714,34800000.0
2006-06-06 14:25:00,144.708,144.715,144.699,144.707,127900001.0
2006-06-06 14:26:00,144.718,144.727,144.718,144.727,55599999.0
2006-06-06 14:27:00,144.739,144.739,144.704,144.713,70699999.0
2006-06-06 14:28:00,144.696,144.704,144.682,144.686,107099999.0
2006-06-06 14:29:00,144.682,144.683,144.642,144.644,103000001.0
2006-06-06 14:30:00,144.652,144.663,144.643,144.649,130100000.0
2006-06-06 14:31:00,144.671,144.675,144.651,144.674,97400000.0
2006-06-06 14:32:00,144.687,144.699,144.681,144.695,61600001.0
2006-06-06 14:33:00,144.711,144.725,144.699,144.725,160900001.0
2006-06-06 14:34:00,144.748,144.788,144.748,144.787,72600000.0
2006-06-06 14:35:00,144.789,144.789,144.764,144.779,64200000.0
2006-06-06 14:36:00,144.775,144.775,144.75,144.758,65100000.0
2006-06-06 14:37:00,144.769,144.769,144.749,144.753,78800000.0
2006-06-06 14:38:00,144.742,144.785,144.742,144.78,94099999.0
2006-06-06 14:39:00,144.789,144.809,144.787,144.809,62400000.0
2006-06-06 14:40:00,144.812,144.812,144.801,144.805,113800000.0
2006-06-06 14:41:00,144.807,144.812,144.804,144.812,79199999.0
2006-06-06 14:42:00,144.815,144.83,144.807,144.82,72700000.0
2006-06-06 14:43:00,144.818,144.834,144.79,144.79,49000000.0
2006-06-06 14:44:00,144.799,144.835,144.797,144.822,91499999.0
2006-06-06 14:45:00,144.81,144.824,144.806,144.822,88199999.0
2006-06-06 14:46:00,144.822,144.83,144.815,144.83,56000000.0
2006-06-06 14:47:00,144.834,144.841,144.822,144.84,56100000.0
2006-06-06 14:48:00,144.841,144.841,144.815,144.823,99100001.0
2006-06-06 14:49:00,144.822,144.828,144.791,144.791,87800000.0
2006-06-06 14:50:00,144.796,144.823,144.796,144.821,65700000.0
2006-06-06 14:51:00,144.813,144.827,144.806,144.812,183300002.0
2006-06-06 14:52:00,144.814,144.836,144.806,144.836,128299999.0
2006-06-06 14:53:00,144.826,144.826,144.805,144.805,69499997.0
2006-06-06 14:54:00,144.811,144.829,144.801,144.805,136099997.0
2006-06-06 14:55:00,144.796,144.819,144.796,144.819,80000001.0
2006-06-06 14:56:00,144.824,144.831,144.814,144.814,110400001.0
2006-06-06 14:57:00,144.811,144.817,144.798,144.817,36000000.0
2006-06-06 14:58:00,144.808,144.832,144.808,144.822,77999999.0
2006-06-06 14:59:00,144.828,144.828,144.8,144.8,38600000.0
2006-06-06 15:00:00,144.82,144.825,144.81,144.815,126200002.0
2006-06-06 15:01:00,144.813,144.823,144.807,144.823,93500003.0
2006-06-06 15:02:00,144.825,144.837,144.824,144.824,109299999.0
2006-06-06 15:03:00,144.827,144.844,144.827,144.831,115599999.0
2006-06-06 15:04:00,144.845,144.856,144.835,144.856,119399999.0
2006-06-06 15:05:00,144.858,144.868,144.847,144.847,99899999.0
2006-06-06 15:06:00,144.871,144.893,144.871,144.893,67300000.0
2006-06-06 15:07:00,144.886,144.889,144.87,144.87,86800000.0
2006-06-06 15:08:00,144.879,144.897,144.879,144.893,41200000.0
2006-06-06 15:09:00,144.882,144.89,144.872,144.872,81599998.0
2006-06-06 15:10:00,144.873,144.902,144.866,144.898,124399998.0
2006-06-06 15:11:00,144.898,144.912,144.898,144.901,42100000.0
2006-06-06 15:12:00,144.904,144.92,144.904,144.92,202999999.0
2006-06-06 15:13:00,144.921,144.921,144.903,144.904,101599998.0
2006-06-06 15:14:00,144.906,144.907,144.872,144.88,174900000.0
2006-06-06 15:15:00,144.875,144.882,144.856,144.88,63600000.0
2006-06-06 15:16:00,144.878,144.893,144.878,144.883,52000000.0
2006-06-06 15:17:00,144.883,144.895,144.881,144.895,102900000.0
2006-06-06 15:18:00,144.9,144.906,144.889,144.897,70200000.0
2006-06-06 15:19:00,144.89,144.902,144.885,144.902,119400001.0
2006-06-06 15:20:00,144.896,144.896,144.878,144.893,121400000.0
2006-06-06 15:21:00,144.893,144.9,144.865,144.865,40400000.0
2006-06-06 15:22:00,144.859,144.871,144.857,144.868,53000000.0
2006-06-06 15:23:00,144.855,144.914,144.852,144.911,63300000.0
2006-06-06 15:24:00,144.921,144.921,144.89,144.89,63400000.0
2006-06-06 15:25:00,144.892,144.897,144.88,144.897,122099999.0
2006-06-06 15:26:00,144.909,144.961,144.909,144.946,87699999.0
2006-06-06 15:27:00,144.955,144.958,144.935,144.935,82200000.0
2006-06-06 15:28:00,144.952,144.956,144.942,144.942,56700000.0
2006-06-06 15:29:00,144.942,144.951,144.925,144.951,80100000.0
2006-06-06 15:30:00,144.954,144.957,144.942,144.952,124299998.0
2006-06-06 15:31:00,144.957,144.957,144.882,144.885,140200002.0
2006-06-06 15:32:00,144.885,144.897,144.874,144.874,59600000.0
2006-06-06 15:33:00,144.879,144.893,144.879,144.89,75300000.0
2006-06-06 15:34:00,144.887,144.887,144.868,144.872,119200000.0
2006-06-06 15:35:00,144.866,144.866,144.838,144.857,46499999.0
2006-06-06 15:36:00,144.895,144.917,144.876,144.896,96800002.0
2006-06-06 15:37:00,144.902,144.97,144.897,144.97,107499999.0
2006-06-06 15:38:00,144.968,144.974,144.944,144.944,89400001.0
2006-06-06 15:39:00,144.945,144.964,144.918,144.918,65200000.0
2006-06-06 15:40:00,144.904,144.916,144.893,144.905,126100000.0
2006-06-06 15:41:00,144.911,144.949,144.911,144.938,100700000.0
2006-06-06 15:42:00,144.945,144.96,144.945,144.953,54000000.0
2006-06-06 15:43:00,144.947,144.952,144.942,144.952,90200000.0
2006-06-06 15:44:00,144.947,144.955,144.942,144.945,77900001.0
2006-06-06 15:45:00,144.95,144.958,144.95,144.957,90700000.0
2006-06-06 15:46:00,144.955,145.008,144.955,145.005,75399998.0
2006-06-06 15:47:00,145.004,145.004,144.974,144.981,124299998.0
2006-06-06 15:48:00,144.992,144.996,144.978,144.98,78900001.0
2006-06-06 15:49:00,144.981,144.991,144.944,144.984,168599996.0
2006-06-06 15:50:00,144.981,144.987,144.968,144.978,38200000.0
2006-06-06 15:51:00,144.976,144.992,144.968,144.987,94400000.0
2006-06-06 15:52:00,144.979,144.979,144.949,144.953,74300001.0
2006-06-06 15:53:00,144.945,144.945,144.929,144.932,55099999.0
2006-06-06 15:54:00,144.941,144.97,144.941,144.97,172600000.0
2006-06-06 15:55:00,144.97,144.993,144.967,144.977,60400000.0
2006-06-06 15:56:00,144.986,144.996,144.981,144.987,84000000.0
2006-06-06 15:57:00,144.988,145.019,144.988,144.999,74299999.0
2006-06-06 15:58:00,144.998,145.03,144.998,145.03,106700001.0
2006-06-06 15:59:00,145.031,145.036,145.007,145.007,97399999.0
2006-06-06 16:00:00,144.999,144.999,144.945,144.945,124299998.0
2006-06-06 16:01:00,144.953,144.981,144.953,144.981,80100001.0
2006-06-06 16:02:00,144.996,145.006,144.987,144.99,88399998.0
2006-06-06 16:03:00,145.018,145.027,145.017,145.027,33600000.0
2006-06-06 16:04:00,145.03,145.034,145.016,145.029,130400000.0
2006-06-06 16:05:00,145.035,145.054,145.035,145.05,171400003.0
2006-06-06 16:06:00,145.05,145.056,145.046,145.047,39800000.0
2006-06-06 16:07:00,145.072,145.077,145.049,145.063,125000000.0
2006-06-06 16:08:00,145.058,145.079,145.046,145.079,194200006.0
2006-06-06 16:09:00,145.076,145.109,145.076,145.108,100800001.0
2006-06-06 16:10:00,145.11,145.133,145.107,145.13,52399999.0
2006-06-06 16:11:00,145.127,145.142,145.127,145.142,86300000.0
2006-06-06 16:12:00,145.138,145.138,145.102,145.102,70299999.0
2006-06-06 16:13:00,145.106,145.106,145.086,145.095,151600002.0
2006-06-06 16:14:00,145.092,145.112,145.087,145.109,73199999.0
2006-06-06 16:15:00,145.096,145.102,145.081,145.081,104600000.0
2006-06-06 16:16:00,145.064,145.076,145.047,145.05,46700000.0
2006-06-06 16:17:00,145.06,145.077,145.058,145.063,89999999.0
2006-06-06 16:18:00,145.054,145.102,145.054,145.102,97200000.0
2006-06-06 16:19:00,145.104,145.114,145.094,145.103,120899999.0
2006-06-06 16:20:00,145.112,145.121,145.106,145.109,73499999.0
2006-06-06 16:21:00,145.093,145.093,145.049,145.059,91100000.0
2006-06-06 16:22:00,145.052,145.075,145.047,145.075,66300000.0
2006-06-06 16:23:00,145.082,145.082,145.066,145.066,96700001.0
2006-06-06 16:24:00,145.063,145.076,145.063,145.07,49600000.0
2006-06-06 16:25:00,145.076,145.086,145.065,145.083,72300000.0
2006-06-06 16:26:00,145.075,145.085,145.067,145.075,118900001.0
2006-06-06 16:27:00,145.068,145.086,145.065,145.073,166199997.0
2006-06-06 16:28:00,145.068,145.083,145.065,145.083,100599998.0
2006-06-06 16:29:00,145.09,145.113,145.09,145.096,166099999.0
2006-06-06 16:30:00,145.106,145.128,145.104,145.128,100600003.0
2006-06-06 16:31:00,145.128,145.146,145.128,145.138,119299998.0
2006-06-06 16:32:00,145.128,145.143,145.116,145.116,196600000.0
2006-06-06 16:33:00,145.13,145.141,145.121,145.131,73600000.0
2006-06-06 16:34:00,145.135,145.142,145.129,145.133,175299998.0
2006-06-06 16:35:00,145.134,145.146,145.129,145.133,96900001.0
2006-06-06 16:36:00,145.124,145.149,145.124,145.142,98300000.0
2006-06-06 16:37:00,145.139,145.146,145.139,145.141,55999999.0
2006-06-06 16:38:00,145.148,145.18,145.148,145.165,124599997.0
2006-06-06 16:39:00,145.154,145.243,145.154,145.243,133699997.0
2006-06-06 16:40:00,145.243,145.251,145.229,145.251,61300000.0
2006-06-06 16:41:00,145.259,145.271,145.249,145.262,103800000.0
2006-06-06 16:42:00,145.278,145.278,145.199,145.205,85899998.0
2006-06-06 16:43:00,145.229,145.248,145.223,145.24,122499997.0
2006-06-06 16:44:00,145.244,145.255,145.233,145.255,178599998.0
2006-06-06 16:45:00,145.272,145.272,145.251,145.267,243900000.0
2006-06-06 16:46:00,145.263,145.308,145.261,145.307,79300001.0
2006-06-06 16:47:00,145.318,145.327,145.304,145.309,163999999.0
2006-06-06 16:48:00,145.313,145.313,145.27,145.272,95700000.0
2006-06-06 16:49:00,145.282,145.329,145.282,145.31,93200002.0
2006-06-06 16:50:00,145.313,145.319,145.282,145.282,108500000.0
2006-06-06 16:51:00,145.275,145.302,145.275,145.276,94600000.0
2006-06-06 16:52:00,145.275,145.292,145.274,145.285,51499999.0
2006-06-06 16:53:00,145.295,145.307,145.286,145.289,63200000.0
2006-06-06 16:54:00,145.292,145.292,145.266,145.28,63300000.0
2006-06-06 16:55:00,145.29,145.304,145.288,145.304,48399999.0
2006-06-06 16:56:00,145.299,145.312,145.297,145.305,109300000.0
2006-06-06 16:57:00,145.304,145.33,145.304,145.327,83299998.0
2006-06-06 16:58:00,145.338,145.385,145.338,145.382,170899998.0
2006-06-06 16:59:00,145.41,145.432,145.409,145.418,60699999.0
2006-06-06 17:00:00,145.424,145.424,145.393,145.41,86900001.0
2006-06-06 17:01:00,145.414,145.42,145.403,145.415,73599998.0
2006-06-06 17:02:00,145.411,145.435,145.404,145.435,97400000.0
2006-06-06 17:03:00,145.411,145.411,145.376,145.376,116299999.0
2006-06-06 17:04:00,145.368,145.381,145.35,145.374,95600000.0
2006-06-06 17:05:00,145.365,145.365,145.336,145.342,55000001.0
2006-06-06 17:06:00,145.345,145.348,145.338,145.338,119100001.0
2006-06-06 17:07:00,145.335,145.336,145.322,145.327,88199999.0
2006-06-06 17:08:00,145.318,145.318,145.307,145.307,94100002.0
2006-06-06 17:09:00,145.302,145.307,145.302,145.303,52200001.0
2006-06-06 17:10:00,145.305,145.316,145.305,145.309,155100003.0
2006-06-06 17:11:00,145.317,145.324,145.301,145.301,70100000.0
2006-06-06 17:12:00,145.303,145.318,145.3,145.31,66999999.0
2006-06-06 17:13:00,145.299,145.322,145.299,145.317,111700000.0
2006-06-06 17:14:00,145.318,145.327,145.304,145.32,76700001.0
2006-06-06 17:15:00,145.322,145.354,145.322,145.354,64799998.0
2006-06-06 17:16:00,145.37,145.385,145.37,145.382,66099999.0
2006-06-06 17:17:00,145.368,145.368,145.342,145.367,76299998.0
2006-06-06 17:18:00,145.373,145.373,145.335,145.339,172200001.0
2006-06-06 17:19:00,145.341,145.341,145.318,145.325,93599999.0
2006-06-06 17:20:00,145.318,145.318,145.306,145.306,75100002.0
2006-06-06 17:21:00,145.319,145.37,145.319,145.37,68499999.0
2006-06-06 17:22:00,145.373,145.393,145.373,145.393,125199998.0
2006-06-06 17:23:00,145.383,145.392,145.375,145.375,149299999.0
2006-06-06 17:24:00,145.358,145.401,145.358,145.393,98200001.0
2006-06-06 17:25:00,145.398,145.402,145.379,145.402,109999999.0
2006-06-06 17:26:00,145.404,145.446,145.404,145.417,122800002.0
2006-06-06 17:27:00,145.408,145.448,145.408,145.448,77000000.0
2006-06-06 17:28:00,145.443,145.443,145.433,145.439,82600001.0
2006-06-06 17:29:00,145.441,145.442,145.429,145.434,79099998.0
2006-06-06 17:30:00,145.43,145.442,145.429,145.434,150799996.0
2006-06-06 17:31:00,145.423,145.432,145.416,145.427,81800000.0
2006-06-06 17:32:00,145.401,145.418,145.395,145.399,176500002.0
2006-06-06 17:33:00,145.392,145.406,145.389,145.406,41600000.0
2006-06-06 17:34:00,145.406,145.406,145.377,145.378,68500001.0
2006-06-06 17:35:00,145.38,145.385,145.368,145.375,136800004.0
2006-06-06 17:36:00,145.368,145.375,145.364,145.365,27200000.0
2006-06-06 17:37:00,145.351,145.353,145.334,145.349,176800000.0
2006-06-06 17:38:00,145.352,145.355,145.343,145.353,169900000.0
2006-06-06 17:39:00,145.354,145.376,145.353,145.353,148700001.0
2006-06-06 17:40:00,145.347,145.359,145.344,145.344,43200000.0
2006-06-06 17:41:00,145.343,145.36,145.339,145.341,58700000.0
2006-06-06 17:42:00,145.354,145.358,145.331,145.34,84100001.0
2006-06-06 17:43:00,145.343,145.343,145.324,145.33,135299999.0
2006-06-06 17:44:00,145.328,145.328,145.313,145.318,71299999.0
2006-06-06 17:45:00,145.319,145.333,145.319,145.33,100700002.0
2006-06-06 17:46:00,145.335,145.34,145.318,145.322,113600000.0
2006-06-06 17:47:00,145.311,145.319,145.294,145.316,70599997.0
2006-06-06 17:48:00,145.326,145.35,145.313,145.35,152699998.0
2006-06-06 17:49:00,145.351,145.351,145.328,145.332,94200000.0
2006-06-06 17:50:00,145.322,145.328,145.316,145.316,139500001.0
2006-06-06 17:51:00,145.314,145.32,145.29,145.29,101500000.0
2006-06-06 17:52:00,145.28,145.293,145.27,145.27,76700000.0
2006-06-06 17:53:00,145.272,145.304,145.272,145.301,28600000.0
2006-06-06 17:54:00,145.285,145.305,145.269,145.288,109800002.0
2006-06-06 17:55:00,145.27,145.295,145.27,145.284,110100000.0
2006-06-06 17:56:00,145.28,145.291,145.249,145.271,120800000.0
2006-06-06 17:57:00,145.28,145.291,145.237,145.237,59700000.0
2006-06-06 17:58:00,145.237,145.281,145.237,145.281,88899999.0
2006-06-06 17:59:00,145.281,145.287,145.275,145.276,100400001.0
2006-06-06 18:00:00,145.281,145.288,145.267,145.267,92400001.0
2006-06-06 18:01:00,145.255,145.269,145.254,145.26,1499999993.0
2006-06-06 18:02:00,145.26,145.28,145.26,145.27,1707099998.0
2006-06-06 18:03:00,145.26,145.27,145.26,145.27,1707099998.0
2006-06-06 18:04:00,145.267,145.276,145.25,145.258,1707099998.0
2006-06-06 18:05:00,145.259,145.298,145.259,145.293,1891499987.0
2006-06-06 18:06:00,145.301,145.314,145.29,145.312,1126799992.0
2006-06-06 18:07:00,145.315,145.339,145.304,145.327,1903999995.0
2006-06-06 18:08:00,145.328,145.336,145.307,145.333,1795400002.0
2006-06-06 18:09:00,145.333,145.336,145.306,145.317,1160599997.0
2006-06-06 18:10:00,145.32,145.336,145.299,145.307,909699996.0
2006-06-06 18:11:00,145.313,145.335,145.313,145.325,631699998.0
2006-06-06 18:12:00,145.32,145.332,145.292,145.323,782599997.0
2006-06-06 18:13:00,145.323,145.329,145.301,145.316,1187499999.0
2006-06-06 18:14:00,145.314,145.325,145.311,145.313,1336199995.0
2006-06-06 18:15:00,145.307,145.315,145.295,145.297,1688699999.0
2006-06-06 18:16:00,145.293,145.298,145.28,145.282,1642399994.0
2006-06-06 18:17:00,145.283,145.298,145.281,145.287,775599995.0
2006-06-06 18:18:00,145.285,145.288,145.279,145.281,422799998.0
2006-06-06 18:19:00,145.284,145.314,145.282,145.31,619999994.0
2006-06-06 18:20:00,145.313,145.323,145.286,145.287,1455999996.0
2006-06-06 18:21:00,145.287,145.3,145.277,145.296,1195199997.0
2006-06-06 18:22:00,145.298,145.305,145.285,145.299,917099990.0
2006-06-06 18:23:00,145.295,145.303,145.286,145.292,1491999993.0
2006-06-06 18:24:00,145.285,145.294,145.261,145.261,1106699996.0
2006-06-06 18:25:00,145.264,145.28,145.261,145.261,1141399995.0
2006-06-06 18:26:00,145.265,145.284,145.259,145.26,1033699999.0
2006-06-06 18:27:00,145.265,145.274,145.248,145.255,553700002.0
2006-06-06 18:28:00,145.265,145.277,145.256,145.265,824499997.0
2006-06-06 18:29:00,145.265,145.269,145.254,145.262,669499996.0
2006-06-06 18:30:00,145.259,145.276,145.259,145.276,575699996.0
2006-06-06 18:31:00,145.275,145.275,145.25,145.263,931799993.0
2006-06-06 18:32:00,145.255,145.277,145.237,145.272,1174799994.0
2006-06-06 18:33:00,145.272,145.272,145.237,145.237,1568999993.0
2006-06-06 18:34:00,145.231,145.245,145.216,145.22,1181899994.0
2006-06-06 18:35:00,145.228,145.228,145.21,145.215,1329799998.0
2006-06-06 18:36:00,145.219,145.228,145.213,145.213,690100003.0
2006-06-06 18:37:00,145.2,145.208,145.175,145.184,615199998.0
2006-06-06 18:38:00,145.184,145.214,145.153,145.21,432999999.0
2006-06-06 18:39:00,145.203,145.203,145.174,145.18,334599996.0
2006-06-06 18:40:00,145.175,145.188,145.172,145.177,948899998.0
2006-06-06 18:41:00,145.179,145.179,145.165,145.173,301799997.0
2006-06-06 18:42:00,145.177,145.189,145.171,145.183,973800001.0
2006-06-06 18:43:00,145.189,145.21,145.188,145.21,238399999.0
2006-06-06 18:44:00,145.213,145.225,145.21,145.221,417999997.0
2006-06-06 18:45:00,145.213,145.215,145.195,145.195,225999999.0
2006-06-06 18:46:00,145.194,145.208,145.187,145.206,483900002.0
2006-06-06 18:47:00,145.204,145.221,145.196,145.207,145599997.0
2006-06-06 18:48:00,145.226,145.238,145.207,145.23,399099998.0
2006-06-06 18:49:00,145.231,145.237,145.207,145.207,613900002.0
2006-06-06 18:50:00,145.204,145.204,145.185,145.192,713499999.0
2006-06-06 18:51:00,145.194,145.213,145.194,145.21,439499997.0
2006-06-06 18:52:00,145.215,145.223,145.197,145.212,580400002.0
2006-06-06 18:53:00,145.214,145.244,145.214,145.23,1001699997.0
2006-06-06 18:54:00,145.226,145.235,145.199,145.212,926399992.0
2006-06-06 18:55:00,145.209,145.235,145.2,145.2,881199995.0
2006-06-06 18:56:00,145.2,145.231,145.2,145.231,379500002.0
2006-06-06 18:57:00,145.237,145.24,145.222,145.237,455299998.0
2006-06-06 18:58:00,145.237,145.244,145.228,145.231,724599993.0
2006-06-06 18:59:00,145.232,145.238,145.206,145.218,960300000.0
2006-06-06 19:00:00,145.217,145.221,145.204,145.211,376400002.0
2006-06-06 19:01:00,145.21,145.213,145.189,145.189,413899999.0
2006-06-06 19:02:00,145.177,145.182,145.164,145.165,264599997.0
2006-06-06 19:03:00,145.166,145.207,145.166,145.203,758099993.0
2006-06-06 19:04:00,145.212,145.226,145.206,145.209,414100002.0
2006-06-06 19:05:00,145.214,145.224,145.199,145.204,508200000.0
2006-06-06 19:06:00,145.209,145.221,145.201,145.205,942199996.0
2006-06-06 19:07:00,145.203,145.218,145.202,145.205,987399999.0
2006-06-06 19:08:00,145.207,145.209,145.192,145.197,894000003.0
2006-06-06 19:09:00,145.2,145.221,145.191,145.221,626399994.0
2006-06-06 19:10:00,145.23,145.235,145.208,145.21,207399997.0
2006-06-06 19:11:00,145.213,145.23,145.211,145.219,471599998.0
2006-06-06 19:12:00,145.226,145.241,145.22,145.238,295499997.0
2006-06-06 19:13:00,145.239,145.259,145.239,145.252,102000002.0
2006-06-06 19:14:00,145.243,145.258,145.236,145.25,292500002.0
2006-06-06 19:15:00,145.243,145.253,145.234,145.235,983899993.0
2006-06-06 19:16:00,145.229,145.232,145.217,145.227,437299995.0
2006-06-06 19:17:00,145.216,145.216,145.184,145.189,411499999.0
2006-06-06 19:18:00,145.19,145.198,145.185,145.194,396200004.0
2006-06-06 19:19:00,145.191,145.191,145.172,145.183,726599997.0
2006-06-06 19:20:00,145.188,145.188,145.173,145.18,414800002.0
2006-06-06 19:21:00,145.187,145.197,145.184,145.185,488799998.0
2006-06-06 19:22:00,145.186,145.186,145.176,145.176,110699999.0
2006-06-06 19:23:00,145.191,145.209,145.188,145.195,1212499996.0
2006-06-06 19:24:00,145.197,145.21,145.192,145.207,535600002.0
2006-06-06 19:25:00,145.207,145.213,145.197,145.201,453499997.0
2006-06-06 19:26:00,145.201,145.249,145.201,145.23,1242600005.0
2006-06-06 19:27:00,145.233,145.244,145.221,145.229,569800000.0
2006-06-06 19:28:00,145.229,145.233,145.211,145.225,529000002.0
2006-06-06 19:29:00,145.23,145.257,145.23,145.246,400200002.0
2006-06-06 19:30:00,145.25,145.267,145.239,145.24,603200000.0
2006-06-06 19:31:00,145.234,145.25,145.232,145.233,716200002.0
2006-06-06 19:32:00,145.228,145.253,145.228,145.235,830399995.0
2006-06-06 19:33:00,145.231,145.257,145.226,145.257,571599996.0
2006-06-06 19:34:00,145.257,145.257,145.239,145.242,889099998.0
2006-06-06 19:35:00,145.237,145.24,145.226,145.231,769600001.0
2006-06-06 19:36:00,145.238,145.249,145.233,145.24,387400000.0
2006-06-06 19:37:00,145.23,145.238,145.226,145.232,168599999.0
2006-06-06 19:38:00,145.233,145.25,145.233,145.245,597699996.0
2006-06-06 19:39:00,145.249,145.251,145.23,145.235,783600006.0
2006-06-06 19:40:00,145.24,145.244,145.223,145.238,506199997.0
2006-06-06 19:41:00,145.238,145.26,145.222,145.222,808899997.0
2006-06-06 19:42:00,145.219,145.252,145.219,145.237,483400003.0
2006-06-06 19:43:00,145.248,145.262,145.234,145.246,114700000.0
2006-06-06 19:44:00,145.251,145.276,145.251,145.251,526000002.0
2006-06-06 19:45:00,145.258,145.272,145.255,145.272,119900000.0
2006-06-06 19:46:00,145.277,145.297,145.26,145.275,519399993.0
2006-06-06 19:47:00,145.274,145.288,145.246,145.288,133300000.0
2006-06-06 19:48:00,145.293,145.293,145.27,145.27,787700000.0
2006-06-06 19:49:00,145.275,145.286,145.267,145.283,355700001.0
2006-06-06 19:50:00,145.285,145.298,145.266,145.275,392000002.0
2006-06-06 19:51:00,145.27,145.274,145.249,145.262,281700001.0
2006-06-06 19:52:00,145.278,145.293,145.277,145.286,400200002.0
2006-06-06 19:53:00,145.295,145.297,145.279,145.282,538599996.0
2006-06-06 19:54:00,145.278,145.297,145.273,145.287,300700002.0
2006-06-06 19:55:00,145.293,145.297,145.278,145.289,110300000.0
2006-06-06 19:56:00,145.288,145.291,145.262,145.291,407400002.0
2006-06-06 19:57:00,145.283,145.298,145.283,145.285,584999999.0
2006-06-06 19:58:00,145.264,145.297,145.259,145.271,571099998.0
2006-06-06 19:59:00,145.268,145.285,145.254,145.269,521699997.0
2006-06-06 20:00:00,145.281,145.283,145.262,145.272,192900000.0
2006-06-06 20:01:00,145.265,145.265,145.249,145.253,278100001.0
2006-06-06 20:02:00,145.249,145.263,145.234,145.234,309799999.0
2006-06-06 20:03:00,145.24,145.262,145.24,145.257,208800003.0
2006-06-06 20:04:00,145.263,145.274,145.263,145.27,387400000.0
2006-06-06 20:05:00,145.27,145.277,145.253,145.253,570499999.0
2006-06-06 20:06:00,145.258,145.274,145.254,145.254,555399998.0
2006-06-06 20:07:00,145.245,145.266,145.239,145.266,254900002.0
2006-06-06 20:08:00,145.268,145.278,145.258,145.278,521699998.0
2006-06-06 20:09:00,145.275,145.275,145.252,145.253,402500000.0
2006-06-06 20:10:00,145.245,145.258,145.235,145.241,303900001.0
2006-06-06 20:11:00,145.243,145.245,145.225,145.236,767499993.0
2006-06-06 20:12:00,145.231,145.24,145.225,145.226,798700004.0
2006-06-06 20:13:00,145.23,145.254,145.228,145.248,277299998.0
2006-06-06 20:14:00,145.24,145.24,145.218,145.228,398900000.0
2006-06-06 20:15:00,145.239,145.252,145.23,145.233,657499993.0
2006-06-06 20:16:00,145.227,145.235,145.217,145.217,473299999.0
2006-06-06 20:17:00,145.217,145.238,145.217,145.236,204400000.0
2006-06-06 20:18:00,145.239,145.24,145.23,145.24,91900000.0
2006-06-06 20:19:00,145.24,145.26,145.238,145.247,461600003.0
2006-06-06 20:20:00,145.245,145.257,145.238,145.253,263200002.0
2006-06-06 20:21:00,145.254,145.26,145.245,145.257,421299997.0
2006-06-06 20:22:00,145.244,145.253,145.224,145.232,460900003.0
2006-06-06 20:23:00,145.227,145.233,145.204,145.204,578600005.0
2006-06-06 20:24:00,145.215,145.226,145.207,145.217,217100000.0
2006-06-06 20:25:00,145.218,145.238,145.215,145.228,444199999.0
2006-06-06 20:26:00,145.227,145.228,145.21,145.213,328499999.0
2006-06-06 20:27:00,145.207,145.216,145.2,145.216,861700003.0
2006-06-06 20:28:00,145.207,145.21,145.196,145.208,876499994.0
2006-06-06 20:29:00,145.207,145.214,145.196,145.213,983699998.0
2006-06-06 20:30:00,145.208,145.227,145.2,145.222,1618499998.0
2006-06-06 20:31:00,145.225,145.234,145.213,145.222,1285399990.0
2006-06-06 20:32:00,145.225,145.238,145.216,145.218,1047900000.0
2006-06-06 20:33:00,145.214,145.223,145.212,145.218,712000004.0
2006-06-06 20:34:00,145.213,145.23,145.21,145.225,352099995.0
2006-06-06 20:35:00,145.225,145.233,145.218,145.22,332400002.0
2006-06-06 20:36:00,145.214,145.222,145.209,145.22,457999998.0
2006-06-06 20:37:00,145.223,145.226,145.21,145.22,530399995.0
2006-06-06 20:38:00,145.227,145.227,145.194,145.194,876000002.0
2006-06-06 20:39:00,145.19,145.199,145.184,145.188,578999997.0
2006-06-06 20:40:00,145.185,145.208,145.185,145.203,1108999995.0
2006-06-06 20:41:00,145.197,145.204,145.174,145.174,396699996.0
2006-06-06 20:42:00,145.175,145.199,145.174,145.195,359899999.0
2006-06-06 20:43:00,145.192,145.206,145.171,145.171,646700001.0
2006-06-06 20:44:00,145.171,145.198,145.169,145.181,800899998.0
2006-06-06 20:45:00,145.195,145.206,145.163,145.163,650500000.0
2006-06-06 20:46:00,145.17,145.203,145.158,145.199,751799999.0
2006-06-06 20:47:00,145.195,145.206,145.182,145.182,780700005.0
2006-06-06 20:48:00,145.179,145.196,145.179,145.185,573999999.0
2006-06-06 20:49:00,145.191,145.197,145.185,145.196,336399996.0
2006-06-06 20:50:00,145.194,145.212,145.192,145.2,1286900008.0
2006-06-06 20:51:00,145.198,145.208,145.19,145.207,535300003.0
2006-06-06 20:52:00,145.21,145.213,145.203,145.205,325400000.0
2006-06-06 20:53:00,145.201,145.207,145.187,145.197,823500001.0
2006-06-06 20:54:00,145.189,145.205,145.181,145.205,302200002.0
2006-06-06 20:55:00,145.2,145.2,145.163,145.187,944200000.0
2006-06-06 20:56:00,145.174,145.196,145.159,145.186,1033300000.0
2006-06-06 20:57:00,145.188,145.194,145.168,145.168,704400000.0
2006-06-06 20:58:00,145.17,145.174,145.158,145.158,1052699996.0
2006-06-06 20:59:00,145.163,145.193,145.163,145.188,1387499994.0
2006-06-06 21:00:00,145.189,145.204,145.174,145.193,1181899995.0
2006-06-06 21:01:00,145.205,145.214,145.184,145.205,816500005.0
2006-06-06 21:02:00,145.2,145.211,145.191,145.191,684600005.0
2006-06-06 21:03:00,145.19,145.204,145.186,145.195,806800000.0
2006-06-06 21:04:00,145.195,145.207,145.192,145.201,496699995.0
2006-06-06 21:05:00,145.2,145.223,145.195,145.215,472999999.0
2006-06-06 21:06:00,145.21,145.22,145.202,145.213,688299999.0
2006-06-06 21:07:00,145.215,145.222,145.203,145.208,517800001.0
2006-06-06 21:08:00,145.207,145.229,145.207,145.217,393499999.0
2006-06-06 21:09:00,145.23,145.254,145.229,145.237,192900002.0
2006-06-06 21:10:00,145.226,145.237,145.222,145.227,361799998.0
2006-06-06 21:11:00,145.218,145.262,145.218,145.261,257000001.0
2006-06-06 21:12:00,145.263,145.266,145.236,145.246,403699999.0
2006-06-06 21:13:00,145.248,145.267,145.248,145.266,807799996.0
2006-06-06 21:14:00,145.255,145.262,145.232,145.25,788600000.0
2006-06-06 21:15:00,145.249,145.254,145.236,145.24,818899996.0
2006-06-06 21:16:00,145.237,145.242,145.216,145.231,693700002.0
2006-06-06 21:17:00,145.236,145.245,145.23,145.238,869799994.0
2006-06-06 21:18:00,145.237,145.24,145.223,145.223,229299998.0
2006-06-06 21:19:00,145.22,145.242,145.218,145.218,414400001.0
2006-06-06 21:20:00,145.217,145.218,145.203,145.205,1218999999.0
2006-06-06 21:21:00,145.205,145.238,145.205,145.226,713599989.0
2006-06-06 21:22:00,145.223,145.246,145.216,145.227,920299998.0
2006-06-06 21:23:00,145.242,145.254,145.242,145.248,710600002.0
2006-06-06 21:24:00,145.244,145.258,145.239,145.248,603499999.0
2006-06-06 21:25:00,145.249,145.261,145.244,145.247,746800004.0
2006-06-06 21:26:00,145.247,145.255,145.244,145.252,325199998.0
2006-06-06 21:27:00,145.259,145.259,145.245,145.252,128799999.0
2006-06-06 21:28:00,145.25,145.264,145.248,145.248,126800001.0
2006-06-06 21:29:00,145.245,145.25,145.229,145.243,261799999.0
2006-06-06 21:30:00,145.242,145.257,145.224,145.224,263899998.0
2006-06-06 21:31:00,145.223,145.247,145.223,145.247,135000001.0
2006-06-06 21:32:00,145.248,145.25,145.233,145.233,598100004.0
2006-06-06 21:33:00,145.227,145.227,145.219,145.22,167099997.0
2006-06-06 21:34:00,145.219,145.23,145.217,145.217,264499998.0
2006-06-06 21:35:00,145.218,145.23,145.218,145.23,429599995.0
2006-06-06 21:36:00,145.235,145.235,145.221,145.221,201600000.0
2006-06-06 21:37:00,145.223,145.23,145.214,145.226,91900001.0
2006-06-06 21:38:00,145.227,145.265,145.22,145.26,124600001.0
2006-06-06 21:39:00,145.255,145.255,145.228,145.228,204200000.0
2006-06-06 21:40:00,145.23,145.267,145.23,145.267,220100000.0
2006-06-06 21:41:00,145.272,145.276,145.255,145.276,110500001.0
2006-06-06 21:42:00,145.28,145.289,145.273,145.285,280500000.0
2006-06-06 21:43:00,145.278,145.282,145.267,145.27,519300003.0
2006-06-06 21:44:00,145.267,145.27,145.252,145.27,520800000.0
2006-06-06 21:45:00,145.271,145.271,145.253,145.26,262900000.0
2006-06-06 21:46:00,145.264,145.292,145.264,145.284,446800001.0
2006-06-06 21:47:00,145.295,145.319,145.295,145.313,425199997.0
2006-06-06 21:48:00,145.303,145.32,145.303,145.315,178200003.0
2006-06-06 21:49:00,145.307,145.312,145.298,145.301,150900001.0
2006-06-06 21:50:00,145.306,145.321,145.304,145.321,74999999.0
2006-06-06 21:51:00,145.319,145.319,145.304,145.319,89200000.0
2006-06-06 21:52:00,145.307,145.32,145.307,145.32,72800000.0
2006-06-06 21:53:00,145.312,145.312,145.293,145.295,43600000.0
2006-06-06 21:54:00,145.301,145.308,145.297,145.303,97999999.0
2006-06-06 21:55:00,145.314,145.318,145.312,145.313,108900002.0
2006-06-06 21:56:00,145.318,145.322,145.312,145.32,25800000.0
2006-06-06 21:57:00,145.315,145.315,145.292,145.292,78300001.0
2006-06-06 21:58:00,145.289,145.31,145.288,145.31,79300000.0
2006-06-06 21:59:00,145.314,145.322,145.307,145.307,125400000.0
2006-06-06 22:00:00,145.31,145.345,145.31,145.328,233199999.0
2006-06-06 22:01:00,145.338,145.355,145.338,145.347,335399999.0
2006-06-06 22:02:00,145.355,145.361,145.346,145.355,529300000.0
2006-06-06 22:03:00,145.359,145.368,145.347,145.347,172600000.0
2006-06-06 22:04:00,145.35,145.354,145.333,145.335,239100001.0
2006-06-06 22:05:00,145.323,145.323,145.288,145.3,140300002.0
2006-06-06 22:06:00,145.307,145.32,145.307,145.307,88600001.0
2006-06-06 22:07:00,145.308,145.32,145.308,145.32,116199998.0
2006-06-06 22:08:00,145.321,145.321,145.302,145.318,220300003.0
2006-06-06 22:09:00,145.312,145.313,145.309,145.313,57499999.0
2006-06-06 22:10:00,145.319,145.329,145.319,145.328,118200002.0
2006-06-06 22:11:00,145.324,145.329,145.311,145.323,114000002.0
2006-06-06 22:12:00,145.322,145.332,145.322,145.323,170699999.0
2006-06-06 22:13:00,145.326,145.335,145.319,145.335,137700001.0
2006-06-06 22:14:00,145.337,145.337,145.31,145.31,118300001.0
2006-06-06 22:15:00,145.309,145.322,145.298,145.298,166000000.0
2006-06-06 22:16:00,145.301,145.321,145.301,145.321,232300000.0
2006-06-06 22:17:00,145.318,145.318,145.307,145.313,103799999.0
2006-06-06 22:18:00,145.315,145.319,145.315,145.319,115899998.0
2006-06-06 22:19:00,145.319,145.335,145.319,145.327,177400004.0
2006-06-06 22:20:00,145.325,145.336,145.32,145.336,58100000.0
2006-06-06 22:21:00,145.352,145.355,145.34,145.355,110299999.0
2006-06-06 22:22:00,145.355,145.361,145.342,145.35,274900001.0
2006-06-06 22:23:00,145.327,145.332,145.307,145.314,176700000.0
2006-06-06 22:24:00,145.31,145.314,145.307,145.309,80800000.0
2006-06-06 22:25:00,145.307,145.31,145.295,145.295,329499999.0
2006-06-06 22:26:00,145.297,145.307,145.296,145.3,153600001.0
2006-06-06 22:27:00,145.299,145.31,145.297,145.302,502700001.0
2006-06-06 22:28:00,145.294,145.312,145.294,145.309,260399999.0
2006-06-06 22:29:00,145.319,145.319,145.31,145.314,116599999.0
2006-06-06 22:30:00,145.315,145.326,145.314,145.32,65600000.0
2006-06-06 22:31:00,145.315,145.325,145.315,145.323,192999998.0
2006-06-06 22:32:00,145.331,145.338,145.321,145.338,253900003.0
2006-06-06 22:33:00,145.342,145.342,145.329,145.334,292300004.0
2006-06-06 22:34:00,145.328,145.328,145.311,145.318,203700003.0
2006-06-06 22:35:00,145.313,145.327,145.313,145.322,102700000.0
2006-06-06 22:36:00,145.327,145.34,145.318,145.318,397900000.0
2006-06-06 22:37:00,145.317,145.325,145.314,145.318,167400000.0
2006-06-06 22:38:00,145.316,145.323,145.31,145.32,238099999.0
2006-06-06 22:39:00,145.324,145.338,145.324,145.328,198899998.0
2006-06-06 22:40:00,145.328,145.346,145.327,145.346,440300004.0
2006-06-06 22:41:00,145.347,145.347,145.331,145.335,202199999.0
2006-06-06 22:42:00,145.346,145.35,145.339,145.348,159299999.0
2006-06-06 22:43:00,145.355,145.355,145.345,145.35,48400000.0
2006-06-06 22:44:00,145.353,145.358,145.346,145.347,258000000.0
2006-06-06 22:45:00,145.347,145.354,145.342,145.345,381799998.0
2006-06-06 22:46:00,145.341,145.341,145.328,145.34,78500000.0
2006-06-06 22:47:00,145.343,145.347,145.342,145.342,114699998.0
2006-06-06 22:48:00,145.342,145.357,145.342,145.346,401399999.0
2006-06-06 22:49:00,145.348,145.366,145.337,145.361,218699999.0
2006-06-06 22:50:00,145.364,145.371,145.36,145.36,204300000.0
2006-06-06 22:51:00,145.358,145.363,145.348,145.348,163600000.0
2006-06-06 22:52:00,145.344,145.349,145.329,145.348,223899998.0
2006-06-06 22:53:00,145.344,145.344,145.33,145.34,195700000.0
2006-06-06 22:54:00,145.343,145.348,145.338,145.34,98399999.0
2006-06-06 22:55:00,145.33,145.337,145.33,145.333,85600000.0
2006-06-06 22:56:00,145.34,145.355,145.332,145.355,176999997.0
2006-06-06 22:57:00,145.356,145.366,145.354,145.364,242999997.0
2006-06-06 22:58:00,145.375,145.39,145.37,145.39,71899999.0
2006-06-06 22:59:00,145.4,145.4,145.375,145.385,199700000.0
2006-06-06 23:00:00,145.405,145.405,145.398,145.398,102499999.0
2006-06-06 23:01:00,145.375,145.382,145.316,145.353,135900002.0
2006-06-06 23:02:00,145.365,145.38,145.34,145.38,76300000.0
2006-06-06 23:03:00,145.34,145.381,145.33,145.35,108700000.0
2006-06-06 23:04:00,145.358,145.374,145.332,145.35,107499998.0
2006-06-06 23:05:00,145.37,145.391,145.346,145.348,73499999.0
2006-06-06 23:06:00,145.338,145.37,145.321,145.355,177700000.0
2006-06-06 23:07:00,145.35,145.362,145.326,145.357,76000000.0
2006-06-06 23:08:00,145.313,145.337,145.313,145.324,50900001.0
2006-06-06 23:09:00,145.357,145.36,145.274,145.276,89900003.0
2006-06-06 23:10:00,145.285,145.299,145.213,145.213,163299998.0
2006-06-06 23:11:00,145.228,145.25,145.185,145.185,37300000.0
2006-06-06 23:12:00,145.21,145.22,145.143,145.185,88900000.0
2006-06-06 23:13:00,145.205,145.225,145.156,145.167,125400002.0
2006-06-06 23:14:00,145.223,145.253,145.208,145.236,166299998.0
2006-06-06 23:15:00,145.258,145.266,145.191,145.215,141200001.0
2006-06-06 23:16:00,145.183,145.199,145.159,145.159,68000000.0
2006-06-06 23:17:00,145.169,145.175,145.135,145.147,95400000.0
2006-06-06 23:18:00,145.124,145.172,145.11,145.172,112400001.0
2006-06-06 23:19:00,145.171,145.18,145.139,145.165,127300002.0
2006-06-06 23:20:00,145.155,145.163,145.123,145.145,168600000.0
2006-06-06 23:21:00,145.138,145.158,145.124,145.134,198799998.0
2006-06-06 23:22:00,145.137,145.137,145.088,145.097,138000000.0
2006-06-06 23:23:00,145.1,145.139,145.095,145.137,123400003.0
2006-06-06 23:24:00,145.134,145.161,145.132,145.152,83100000.0
2006-06-06 23:25:00,145.163,145.165,145.107,145.134,187899997.0
2006-06-06 23:26:00,145.133,145.163,145.119,145.151,66200000.0
2006-06-06 23:27:00,145.4,145.4,145.395,145.395,9200000.0
2006-06-06 23:28:00,145.341,145.341,145.166,145.166,63100000.0
2006-06-06 23:29:00,145.183,145.189,145.172,145.181,112000000.0
2006-06-06 23:30:00,145.177,145.177,145.167,145.17,122099997.0
2006-06-06 23:31:00,145.175,145.185,145.17,145.185,130199998.0
2006-06-06 23:32:00,145.168,145.168,145.152,145.152,116700002.0
2006-06-06 23:33:00,145.146,145.151,145.108,145.126,105600000.0
2006-06-06 23:34:00,145.127,145.131,145.113,145.122,116399996.0
2006-06-06 23:35:00,145.13,145.136,145.121,145.136,97700001.0
2006-06-06 23:36:00,145.125,145.136,145.124,145.124,82300001.0
2006-06-06 23:37:00,145.136,145.146,145.1,145.1,45999999.0
2006-06-06 23:38:00,145.077,145.083,145.058,145.058,123800000.0
2006-06-06 23:39:00,145.068,145.08,145.062,145.08,60800000.0
2006-06-06 23:40:00,145.076,145.076,145.062,145.07,113599999.0
2006-06-06 23:41:00,145.07,145.072,145.058,145.07,26900000.0
2006-06-06 23:42:00,145.065,145.076,145.062,145.07,115100000.0
2006-06-06 23:43:00,145.069,145.075,145.068,145.072,99100001.0
2006-06-06 23:44:00,145.065,145.077,145.065,145.072,115000001.0
2006-06-06 23:45:00,145.067,145.073,145.059,145.073,141499999.0
2006-06-06 23:46:00,145.08,145.114,145.08,145.114,63900001.0
2006-06-06 23:47:00,145.136,145.152,145.136,145.136,22200000.0
2006-06-06 23:48:00,145.116,145.116,145.099,145.106,85900000.0
2006-06-06 23:49:00,145.1,145.1,145.087,145.087,66800001.0
2006-06-06 23:50:00,145.096,145.104,145.096,145.1,36199999.0
2006-06-06 23:51:00,145.102,145.119,145.102,145.106,90800000.0
2006-06-06 23:52:00,145.108,145.124,145.095,145.095,137399999.0
2006-06-06 23:53:00,145.092,145.102,145.09,145.095,200599998.0
2006-06-06 23:54:00,145.092,145.092,145.055,145.061,49200000.0
2006-06-06 23:55:00,145.074,145.074,145.074,145.074,13600000.0
2006-06-06 23:56:00,145.081,145.091,145.068,145.075,129800001.0
2006-06-06 23:57:00,145.076,145.085,145.076,145.085,74600000.0
2006-06-06 23:58:00,145.077,145.077,145.066,145.066,99800002.0
2006-06-06 23:59:00,145.065,145.07,145.062,145.07,71400001.0
2006-06-07 00:00:00,145.057,145.07,145.057,145.065,82199998.0
2006-06-07 00:01:00,145.06,145.06,145.058,145.06,58900000.0
2006-06-07 00:02:00,145.074,145.125,145.074,145.125,59200000.0
2006-06-07 00:03:00,145.135,145.135,145.125,145.125,100799997.0
2006-06-07 00:04:00,145.138,145.153,145.138,145.151,37100000.0
2006-06-07 00:05:00,145.143,145.147,145.111,145.147,114799999.0
2006-06-07 00:06:00,145.14,145.14,145.114,145.139,81099999.0
2006-06-07 00:07:00,145.15,145.155,145.145,145.15,32800000.0
2006-06-07 00:08:00,145.145,145.153,145.14,145.14,85000001.0
2006-06-07 00:09:00,145.151,145.155,145.138,145.142,101699997.0
2006-06-07 00:10:00,145.14,145.155,145.14,145.155,39500000.0
2006-06-07 00:11:00,145.15,145.15,145.147,145.147,15200000.0
2006-06-07 00:12:00,145.157,145.164,145.116,145.162,73899999.0
2006-06-07 00:13:00,145.148,145.149,145.112,145.149,90499999.0
2006-06-07 00:14:00,145.16,145.16,145.155,145.16,22400000.0
2006-06-07 00:15:00,145.156,145.156,145.107,145.148,120999999.0
2006-06-07 00:16:00,145.154,145.159,145.141,145.144,95600000.0
2006-06-07 00:17:00,145.118,145.124,145.079,145.124,102900002.0
2006-06-07 00:18:00,145.13,145.135,145.127,145.128,60300000.0
2006-06-07 00:19:00,145.124,145.137,145.121,145.126,108699998.0
2006-06-07 00:20:00,145.115,145.117,145.049,145.079,137000002.0
2006-06-07 00:21:00,145.091,145.102,145.091,145.097,108099998.0
2006-06-07 00:22:00,145.098,145.101,145.092,145.092,75500002.0
2006-06-07 00:23:00,145.098,145.098,145.097,145.098,26100000.0
2006-06-07 00:24:00,145.092,145.092,145.027,145.063,77899999.0
2006-06-07 00:25:00,145.083,145.083,145.074,145.083,84700001.0
2006-06-07 00:26:00,145.072,145.1,145.062,145.091,148999997.0
2006-06-07 00:27:00,145.103,145.103,145.065,145.082,53600000.0
2006-06-07 00:28:00,145.066,145.089,145.026,145.026,121299999.0
2006-06-07 00:29:00,145.049,145.073,145.031,145.072,140699999.0
2006-06-07 00:30:00,145.085,145.086,145.041,145.08,54900000.0
2006-06-07 00:31:00,145.085,145.095,145.082,145.085,130599998.0
2006-06-07 00:32:00,145.092,145.105,145.082,145.105,116099999.0
2006-06-07 00:33:00,145.103,145.132,145.095,145.13,150199999.0
2006-06-07 00:34:00,145.135,145.136,145.093,145.125,83999998.0
2006-06-07 00:35:00,145.129,145.14,145.112,145.14,91100000.0
2006-06-07 00:36:00,145.126,145.126,145.088,145.115,90699999.0
2006-06-07 00:37:00,145.119,145.119,145.084,145.109,170200001.0
2006-06-07 00:38:00,145.094,145.115,145.071,145.103,62400000.0
2006-06-07 00:39:00,145.103,145.113,145.101,145.113,53600001.0
2006-06-07 00:40:00,145.112,145.118,145.103,145.118,88699998.0
2006-06-07 00:41:00,145.104,145.104,145.079,145.098,136300000.0
2006-06-07 00:42:00,145.105,145.114,145.102,145.103,78300001.0
2006-06-07 00:43:00,145.102,145.102,145.053,145.053,132199996.0
2006-06-07 00:44:00,145.121,145.124,145.113,145.118,101600000.0
2006-06-07 00:45:00,145.121,145.125,145.12,145.12,89099999.0
2006-06-07 00:46:00,145.115,145.115,145.1,145.1,63200000.0
2006-06-07 00:47:00,145.105,145.11,145.102,145.103,51700000.0
2006-06-07 00:48:00,145.11,145.11,145.093,145.104,30600000.0
2006-06-07 00:49:00,145.101,145.113,145.098,145.11,186199999.0
2006-06-07 00:50:00,145.104,145.132,145.098,145.125,108700002.0
2006-06-07 00:51:00,145.129,145.136,145.099,145.136,54100000.0
2006-06-07 00:52:00,145.139,145.142,145.117,145.142,83800001.0
2006-06-07 00:53:00,145.142,145.145,145.139,145.145,82900001.0
2006-06-07 00:54:00,145.138,145.142,145.13,145.133,91600002.0
2006-06-07 00:55:00,145.118,145.132,145.114,145.123,78600000.0
2006-06-07 00:56:00,145.126,145.127,145.113,145.118,82600000.0
2006-06-07 00:57:00,145.118,145.132,145.118,145.12,165700004.0
2006-06-07 00:58:00,145.126,145.138,145.122,145.125,49600000.0
2006-06-07 00:59:00,145.125,145.132,145.12,145.12,48600001.0
2006-06-07 01:00:00,145.12,145.13,145.12,145.125,37700000.0
2006-06-07 01:01:00,145.129,145.139,145.129,145.135,52800000.0
2006-06-07 01:02:00,145.136,145.136,145.124,145.13,53400000.0
2006-06-07 01:03:00,145.119,145.132,145.119,145.132,42300002.0
2006-06-07 01:04:00,145.128,145.135,145.125,145.13,138700000.0
2006-06-07 01:05:00,145.136,145.144,145.135,145.135,72700001.0
2006-06-07 01:06:00,145.139,145.148,145.139,145.148,39200001.0
2006-06-07 01:07:00,145.155,145.156,145.134,145.135,137999998.0
2006-06-07 01:08:00,145.13,145.13,145.13,145.13,90999998.0
2006-06-07 01:09:00,145.119,145.119,145.112,145.115,49799999.0
2006-06-07 01:10:00,145.109,145.118,145.103,145.118,137799999.0
2006-06-07 01:11:00,145.116,145.12,145.1,145.1,110200001.0
2006-06-07 01:12:00,145.095,145.095,145.076,145.087,87800000.0
2006-06-07 01:13:00,145.09,145.096,145.086,145.096,124599999.0
2006-06-07 01:14:00,145.102,145.109,145.092,145.092,78599998.0
2006-06-07 01:15:00,145.102,145.102,145.086,145.089,71800000.0
2006-06-07 01:16:00,145.102,145.102,145.087,145.099,122499999.0
2006-06-07 01:17:00,145.099,145.128,145.099,145.114,116999998.0
2006-06-07 01:18:00,145.128,145.15,145.128,145.15,57600000.0
2006-06-07 01:19:00,145.158,145.192,145.152,145.192,129400000.0
2006-06-07 01:20:00,145.196,145.198,145.186,145.19,148599997.0
2006-06-07 01:21:00,145.18,145.186,145.161,145.161,51200000.0
2006-06-07 01:22:00,145.152,145.158,145.151,145.156,101300003.0
2006-06-07 01:23:00,145.156,145.162,145.145,145.15,72500000.0
2006-06-07 01:24:00,145.148,145.161,145.142,145.142,221700001.0
2006-06-07 01:25:00,145.151,145.151,145.133,145.142,72500000.0
2006-06-07 01:26:00,145.131,145.144,145.124,145.14,139000002.0
2006-06-07 01:27:00,145.145,145.145,145.132,145.138,60800000.0
2006-06-07 01:28:00,145.137,145.138,145.124,145.124,51299999.0
2006-06-07 01:29:00,145.134,145.134,145.118,145.118,52400000.0
2006-06-07 01:30:00,145.107,145.121,145.103,145.12,109900000.0
2006-06-07 01:31:00,145.115,145.126,145.115,145.125,108199998.0
2006-06-07 01:32:00,145.117,145.132,145.116,145.132,39000000.0
2006-06-07 01:33:00,145.135,145.157,145.135,145.15,54500000.0
2006-06-07 01:34:00,145.162,145.169,145.157,145.167,66300000.0
2006-06-07 01:35:00,145.179,145.179,145.156,145.164,75399999.0
2006-06-07 01:36:00,145.155,145.164,145.15,145.16,76700001.0
2006-06-07 01:37:00,145.161,145.167,145.161,145.163,161100003.0
2006-06-07 01:38:00,145.171,145.185,145.171,145.179,59200000.0
2006-06-07 01:39:00,145.181,145.197,145.181,145.196,49900000.0
2006-06-07 01:40:00,145.196,145.196,145.144,145.16,100099998.0
2006-06-07 01:41:00,145.161,145.162,145.155,145.158,51500000.0
2006-06-07 01:42:00,145.165,145.165,145.155,145.16,131000000.0
2006-06-07 01:43:00,145.148,145.148,145.138,145.138,17700000.0
2006-06-07 01:44:00,145.138,145.155,145.138,145.138,85500001.0
2006-06-07 01:45:00,145.135,145.14,145.135,145.14,12400000.0
2006-06-07 01:46:00,145.13,145.147,145.124,145.147,96799999.0
2006-06-07 01:47:00,145.146,145.161,145.138,145.161,51200000.0
2006-06-07 01:48:00,145.153,145.16,145.153,145.159,70000000.0
2006-06-07 01:49:00,145.161,145.169,145.149,145.165,113100001.0
2006-06-07 01:50:00,145.161,145.183,145.161,145.183,97499999.0
2006-06-07 01:51:00,145.183,145.187,145.174,145.187,67299999.0
2006-06-07 01:52:00,145.187,145.187,145.176,145.183,177100003.0
2006-06-07 01:53:00,145.178,145.178,145.148,145.148,139599998.0
2006-06-07 01:54:00,145.15,145.151,145.12,145.12,111800002.0
2006-06-07 01:55:00,145.129,145.148,145.121,145.148,90399999.0
2006-06-07 01:56:00,145.13,145.135,145.114,145.114,113000000.0
2006-06-07 01:57:00,145.104,145.111,145.092,145.1,38000000.0
2006-06-07 01:58:00,145.088,145.114,145.088,145.098,133699998.0
2006-06-07 01:59:00,145.105,145.125,145.105,145.123,117899998.0
2006-06-07 02:00:00,145.122,145.127,145.114,145.118,100000000.0
2006-06-07 02:01:00,145.117,145.117,145.103,145.107,175899995.0
2006-06-07 02:02:00,145.112,145.112,145.089,145.089,115799999.0
2006-06-07 02:03:00,145.089,145.089,145.084,145.084,40600001.0
2006-06-07 02:04:00,145.074,145.09,145.073,145.09,139200003.0
2006-06-07 02:05:00,145.084,145.098,145.084,145.085,80700000.0
2006-06-07 02:06:00,145.086,145.092,145.076,145.08,46800000.0
2006-06-07 02:07:00,145.066,145.076,145.061,145.065,142800000.0
2006-06-07 02:08:00,145.073,145.081,145.07,145.071,72999999.0
2006-06-07 02:09:00,145.075,145.075,145.06,145.07,63700000.0
2006-06-07 02:10:00,145.078,145.085,145.052,145.052,76000000.0
2006-06-07 02:11:00,145.05,145.071,145.05,145.071,130400000.0
2006-06-07 02:12:00,145.064,145.093,145.064,145.093,40800000.0
2006-06-07 02:13:00,145.088,145.088,145.067,145.075,35400000.0
2006-06-07 02:14:00,145.083,145.121,145.083,145.113,81200000.0
2006-06-07 02:15:00,145.113,145.113,145.082,145.095,84900000.0
2006-06-07 02:16:00,145.094,145.094,145.076,145.085,127300001.0
2006-06-07 02:17:00,145.085,145.128,145.077,145.119,87200000.0
2006-06-07 02:18:00,145.118,145.127,145.109,145.127,86200000.0
2006-06-07 02:19:00,145.124,145.128,145.107,145.108,139699998.0
2006-06-07 02:20:00,145.112,145.113,145.1,145.1,78600001.0
2006-06-07 02:21:00,145.104,145.115,145.102,145.102,146300000.0
2006-06-07 02:22:00,145.1,145.111,145.093,145.108,89399999.0
2006-06-07 02:23:00,145.107,145.109,145.1,145.1,104600001.0
2006-06-07 02:24:00,145.105,145.11,145.1,145.11,76700001.0
2006-06-07 02:25:00,145.1,145.105,145.1,145.105,66700000.0
2006-06-07 02:26:00,145.106,145.109,145.103,145.107,57000000.0
2006-06-07 02:27:00,145.105,145.124,145.103,145.11,88600000.0
2006-06-07 02:28:00,145.114,145.127,145.114,145.115,58399999.0
2006-06-07 02:29:00,145.105,145.129,145.103,145.12,137600000.0
2006-06-07 02:30:00,145.116,145.116,145.11,145.115,40100000.0
2006-06-07 02:31:00,145.117,145.117,145.092,145.097,104700002.0
2006-06-07 02:32:00,145.098,145.114,145.097,145.11,90900001.0
2006-06-07 02:33:00,145.108,145.115,145.106,145.11,139400002.0
2006-06-07 02:34:00,145.106,145.116,145.096,145.116,59500002.0
2006-06-07 02:35:00,145.122,145.129,145.115,145.129,55400000.0
2006-06-07 02:36:00,145.127,145.139,145.122,145.124,145399999.0
2006-06-07 02:37:00,145.122,145.132,145.122,145.132,72799998.0
2006-06-07 02:38:00,145.138,145.147,145.129,145.134,117300002.0
2006-06-07 02:39:00,145.14,145.14,145.125,145.136,92200000.0
2006-06-07 02:40:00,145.141,145.143,145.137,145.14,81799999.0
2006-06-07 02:41:00,145.142,145.149,145.123,145.123,147199999.0
2006-06-07 02:42:00,145.106,145.119,145.067,145.067,58400000.0
2006-06-07 02:43:00,145.059,145.061,145.053,145.057,33600000.0
2006-06-07 02:44:00,145.053,145.058,145.044,145.058,69500002.0
2006-06-07 02:45:00,145.059,145.071,145.055,145.055,108700002.0
2006-06-07 02:46:00,145.048,145.048,145.033,145.047,74400000.0
2006-06-07 02:47:00,145.057,145.059,145.037,145.059,56000001.0
2006-06-07 02:48:00,145.06,145.07,145.059,145.07,72999999.0
2006-06-07 02:49:00,145.069,145.069,145.052,145.06,60600000.0
2006-06-07 02:50:00,145.053,145.063,145.05,145.05,39499999.0
2006-06-07 02:51:00,145.039,145.046,145.014,145.014,76699999.0
2006-06-07 02:52:00,145.002,145.005,144.991,145.005,90199999.0
2006-06-07 02:53:00,144.996,145.0,144.983,145.0,41000000.0
2006-06-07 02:54:00,145.016,145.024,145.002,145.007,156000003.0
2006-06-07 02:55:00,145.001,145.028,144.995,145.025,55000000.0
2006-06-07 02:56:00,145.025,145.025,145.005,145.005,99600000.0
2006-06-07 02:57:00,145.015,145.015,144.995,145.01,90900001.0
2006-06-07 02:58:00,145.015,145.017,145.007,145.01,119000001.0
2006-06-07 02:59:00,145.0,145.007,144.985,144.985,135300001.0
2006-06-07 03:00:00,144.998,144.998,144.979,144.98,103900000.0
2006-06-07 03:01:00,145.005,145.02,144.999,145.013,80799998.0
2006-06-07 03:02:00,145.013,145.025,145.012,145.016,116700000.0
2006-06-07 03:03:00,145.011,145.011,145.002,145.01,80700001.0
2006-06-07 03:04:00,144.999,145.013,144.995,145.005,62600000.0
2006-06-07 03:05:00,145.009,145.014,145.006,145.011,129500000.0
2006-06-07 03:06:00,145.005,145.005,144.985,144.997,47200000.0
2006-06-07 03:07:00,145.001,145.001,144.985,144.991,62000000.0
2006-06-07 03:08:00,144.999,145.001,144.993,145.0,65600000.0
2006-06-07 03:09:00,144.996,145.011,144.988,144.988,143699998.0
2006-06-07 03:10:00,144.987,144.998,144.98,144.98,157399998.0
2006-06-07 03:11:00,144.986,144.991,144.975,144.983,106800002.0
2006-06-07 03:12:00,144.977,144.993,144.968,144.976,129200001.0
2006-06-07 03:13:00,144.981,145.003,144.981,144.998,111099999.0
2006-06-07 03:14:00,144.997,145.001,144.992,144.992,87700001.0
2006-06-07 03:15:00,144.975,144.988,144.96,144.964,158900000.0
2006-06-07 03:16:00,144.947,144.954,144.931,144.949,149600004.0
2006-06-07 03:17:00,144.962,144.976,144.961,144.966,44000000.0
2006-06-07 03:18:00,144.959,144.959,144.95,144.95,46000000.0
2006-06-07 03:19:00,144.951,144.973,144.951,144.954,123800001.0
2006-06-07 03:20:00,144.942,144.951,144.934,144.939,112900000.0
2006-06-07 03:21:00,144.954,144.954,144.927,144.936,148999999.0
2006-06-07 03:22:00,144.939,144.952,144.928,144.947,181399999.0
2006-06-07 03:23:00,144.944,144.958,144.944,144.958,57600000.0
2006-06-07 03:24:00,144.964,144.98,144.953,144.977,139100002.0
2006-06-07 03:25:00,144.978,144.978,144.939,144.939,158100001.0
2006-06-07 03:26:00,144.95,144.965,144.943,144.962,49600000.0
2006-06-07 03:27:00,144.97,144.981,144.97,144.975,170899999.0
2006-06-07 03:28:00,144.967,144.967,144.963,144.963,8800000.0
2006-06-07 03:29:00,144.955,144.965,144.949,144.965,82700000.0
2006-06-07 03:30:00,144.965,144.976,144.965,144.976,56199999.0
2006-06-07 03:31:00,144.966,144.985,144.963,144.985,72800000.0
2006-06-07 03:32:00,144.983,144.983,144.968,144.968,131199998.0
2006-06-07 03:33:00,144.959,144.959,144.919,144.924,65200001.0
2006-06-07 03:34:00,144.925,144.944,144.922,144.932,76599999.0
2006-06-07 03:35:00,144.929,144.929,144.913,144.913,13600000.0
2006-06-07 03:36:00,144.907,144.916,144.907,144.916,121399999.0
2006-06-07 03:37:00,144.909,144.912,144.903,144.903,146799999.0
2006-06-07 03:38:00,144.903,144.926,144.902,144.926,42200000.0
2006-06-07 03:39:00,144.923,144.927,144.913,144.925,91099998.0
2006-06-07 03:40:00,144.918,144.934,144.916,144.92,66600000.0
2006-06-07 03:41:00,144.924,144.928,144.916,144.922,87600000.0
2006-06-07 03:42:00,144.923,144.929,144.921,144.929,67100000.0
2006-06-07 03:43:00,144.937,144.937,144.929,144.929,104699997.0
2006-06-07 03:44:00,144.938,144.95,144.937,144.95,106000003.0
2006-06-07 03:45:00,144.965,144.979,144.963,144.971,63900000.0
2006-06-07 03:46:00,144.957,144.986,144.957,144.969,116499998.0
2006-06-07 03:47:00,144.972,145.003,144.972,145.002,57500001.0
2006-06-07 03:48:00,144.996,145.01,144.991,145.01,161899999.0
2006-06-07 03:49:00,144.999,145.004,144.987,144.989,163500000.0
2006-06-07 03:50:00,144.994,145.004,144.994,144.995,97300000.0
2006-06-07 03:51:00,144.985,145.01,144.985,145.005,119400000.0
2006-06-07 03:52:00,145.005,145.005,144.99,144.99,79100001.0
2006-06-07 03:53:00,144.998,145.009,144.998,145.002,73200001.0
2006-06-07 03:54:00,144.995,145.004,144.994,145.002,91899998.0
2006-06-07 03:55:00,144.991,145.012,144.988,145.012,98499999.0
2006-06-07 03:56:00,145.012,145.018,145.007,145.014,221199993.0
2006-06-07 03:57:00,145.026,145.034,145.02,145.02,135099998.0
2006-06-07 03:58:00,145.018,145.023,145.018,145.018,80500000.0
2006-06-07 03:59:00,145.014,145.018,145.013,145.013,75200000.0
2006-06-07 04:00:00,145.006,145.016,145.006,145.01,104400000.0
2006-06-07 04:01:00,145.017,145.028,145.017,145.028,97700003.0
2006-06-07 04:02:00,145.031,145.051,145.031,145.046,110599999.0
2006-06-07 04:03:00,145.055,145.055,145.03,145.035,144999998.0
2006-06-07 04:04:00,145.045,145.061,145.039,145.061,78200001.0
2006-06-07 04:05:00,145.059,145.083,145.059,145.076,46700000.0
2006-06-07 04:06:00,145.083,145.083,145.067,145.074,134400002.0
2006-06-07 04:07:00,145.08,145.08,145.068,145.078,50200000.0
2006-06-07 04:08:00,145.084,145.084,145.07,145.075,42700000.0
2006-06-07 04:09:00,145.074,145.088,145.071,145.075,126099998.0
2006-06-07 04:10:00,145.071,145.081,145.062,145.072,112399999.0
2006-06-07 04:11:00,145.066,145.081,145.061,145.078,84699999.0
2006-06-07 04:12:00,145.068,145.084,145.068,145.083,17100000.0
2006-06-07 04:13:00,145.098,145.102,145.082,145.099,153500000.0
2006-06-07 04:14:00,145.106,145.106,145.094,145.102,97000002.0
2006-06-07 04:15:00,145.098,145.1,145.08,145.08,62100000.0
2006-06-07 04:16:00,145.078,145.089,145.078,145.079,120399999.0
2006-06-07 04:17:00,145.085,145.091,145.075,145.091,78799999.0
2006-06-07 04:18:00,145.09,145.097,145.082,145.089,92699999.0
2006-06-07 04:19:00,145.097,145.1,145.092,145.095,95499999.0
2006-06-07 04:20:00,145.097,145.097,145.087,145.088,92000000.0
2006-06-07 04:21:00,145.093,145.103,145.086,145.094,94100002.0
2006-06-07 04:22:00,145.089,145.096,145.078,145.08,127700000.0
2006-06-07 04:23:00,145.071,145.083,145.071,145.071,55300000.0
2006-06-07 04:24:00,145.073,145.075,145.068,145.074,117299997.0
2006-06-07 04:25:00,145.075,145.079,145.072,145.072,77699998.0
2006-06-07 04:26:00,145.067,145.067,145.054,145.054,146899996.0
2006-06-07 04:27:00,145.05,145.065,145.034,145.058,166499997.0
2006-06-07 04:28:00,145.057,145.065,145.057,145.062,125800001.0
2006-06-07 04:29:00,145.048,145.048,145.025,145.038,91099997.0
2006-06-07 04:30:00,145.038,145.048,145.02,145.033,82799998.0
2006-06-07 04:31:00,145.011,145.033,145.004,145.004,87500000.0
2006-06-07 04:32:00,145.008,145.06,145.007,145.06,137400000.0
2006-06-07 04:33:00,145.065,145.065,145.054,145.055,103300001.0
2006-06-07 04:34:00,145.056,145.058,145.043,145.05,104499998.0
2006-06-07 04:35:00,145.047,145.071,145.047,145.062,123199998.0
2006-06-07 04:36:00,145.066,145.078,145.066,145.073,51099999.0
2006-06-07 04:37:00,145.072,145.072,145.067,145.068,60000000.0
2006-06-07 04:38:00,145.072,145.079,145.06,145.06,88900001.0
2006-06-07 04:39:00,145.058,145.058,145.042,145.046,64000000.0
2006-06-07 04:40:00,145.063,145.067,145.06,145.065,88300000.0
2006-06-07 04:41:00,145.069,145.072,145.05,145.064,83200000.0
2006-06-07 04:42:00,145.064,145.07,145.058,145.07,135000001.0
2006-06-07 04:43:00,145.056,145.065,145.054,145.063,97100001.0
2006-06-07 04:44:00,145.071,145.071,145.053,145.066,87700000.0
2006-06-07 04:45:00,145.073,145.074,145.052,145.052,124700000.0
2006-06-07 04:46:00,145.052,145.052,145.052,145.052,13900000.0
2006-06-07 04:47:00,145.064,145.067,145.056,145.063,101100001.0
2006-06-07 04:48:00,145.075,145.08,145.075,145.08,23200000.0
2006-06-07 04:49:00,145.099,145.115,145.099,145.11,82900000.0
2006-06-07 04:50:00,145.1,145.11,145.095,145.109,82900001.0
2006-06-07 04:51:00,145.117,145.117,145.09,145.09,216400000.0
2006-06-07 04:52:00,145.088,145.092,145.082,145.092,57900000.0
2006-06-07 04:53:00,145.09,145.096,145.088,145.094,48500000.0
2006-06-07 04:54:00,145.098,145.107,145.098,145.105,100100001.0
2006-06-07 04:55:00,145.112,145.121,145.11,145.114,86400000.0
2006-06-07 04:56:00,145.109,145.109,145.082,145.082,121200001.0
2006-06-07 04:57:00,145.078,145.094,145.078,145.089,98099999.0
2006-06-07 04:58:00,145.083,145.083,145.065,145.065,71199999.0
2006-06-07 04:59:00,145.071,145.082,145.071,145.079,81399999.0
2006-06-07 05:00:00,145.077,145.077,145.062,145.074,124199997.0
2006-06-07 05:01:00,145.082,145.105,145.082,145.095,101599999.0
2006-06-07 05:02:00,145.083,145.083,145.075,145.08,68600001.0
2006-06-07 05:03:00,145.074,145.074,145.053,145.053,53400000.0
2006-06-07 05:04:00,145.05,145.058,145.05,145.058,98000001.0
2006-06-07 05:05:00,145.062,145.089,145.062,145.089,140699997.0
2006-06-07 05:06:00,145.082,145.085,145.078,145.082,131100002.0
2006-06-07 05:07:00,145.078,145.08,145.064,145.064,27200000.0
2006-06-07 05:08:00,145.07,145.101,145.07,145.099,95499999.0
2006-06-07 05:09:00,145.097,145.097,145.076,145.084,121500001.0
2006-06-07 05:10:00,145.078,145.078,145.071,145.073,35900000.0
2006-06-07 05:11:00,145.081,145.084,145.069,145.079,137500000.0
2006-06-07 05:12:00,145.076,145.076,145.066,145.075,74500002.0
2006-06-07 05:13:00,145.089,145.104,145.089,145.094,62799999.0
2006-06-07 05:14:00,145.1,145.101,145.08,145.08,57700000.0
2006-06-07 05:15:00,145.085,145.09,145.073,145.09,79300001.0
2006-06-07 05:16:00,145.091,145.091,145.082,145.09,60300000.0
2006-06-07 05:17:00,145.078,145.096,145.078,145.09,111700002.0
2006-06-07 05:18:00,145.105,145.113,145.099,145.099,87800000.0
2006-06-07 05:19:00,145.104,145.106,145.104,145.106,15300000.0
2006-06-07 05:20:00,145.116,145.116,145.11,145.115,69500000.0
2006-06-07 05:21:00,145.118,145.157,145.118,145.155,77400000.0
2006-06-07 05:22:00,145.153,145.162,145.15,145.159,140300001.0
2006-06-07 05:23:00,145.152,145.161,145.152,145.155,111099998.0
2006-06-07 05:24:00,145.154,145.158,145.146,145.147,142200002.0
2006-06-07 05:25:00,145.143,145.151,145.143,145.147,71999999.0
2006-06-07 05:26:00,145.146,145.146,145.12,145.122,116500002.0
2006-06-07 05:27:00,145.126,145.127,145.104,145.111,110300000.0
2006-06-07 05:28:00,145.121,145.121,145.101,145.108,69300000.0
2006-06-07 05:29:00,145.109,145.116,145.1,145.109,112499999.0
2006-06-07 05:30:00,145.102,145.11,145.097,145.097,68000000.0
2006-06-07 05:31:00,145.094,145.105,145.094,145.103,31200000.0
2006-06-07 05:32:00,145.089,145.093,145.083,145.083,112400001.0
2006-06-07 05:33:00,145.098,145.098,145.087,145.093,36000000.0
2006-06-07 05:34:00,145.082,145.085,145.082,145.085,8000000.0
2006-06-07 05:35:00,145.083,145.087,145.083,145.087,6100000.0
2006-06-07 05:36:00,145.076,145.091,145.073,145.091,62400001.0
2006-06-07 05:37:00,145.089,145.118,145.089,145.112,93099999.0
2006-06-07 05:38:00,145.113,145.119,145.083,145.083,46100001.0
2006-06-07 05:39:00,145.085,145.087,145.074,145.074,153200001.0
2006-06-07 05:40:00,145.07,145.076,145.059,145.073,132500002.0
2006-06-07 05:41:00,145.06,145.066,145.053,145.053,111199998.0
2006-06-07 05:42:00,145.056,145.059,145.042,145.048,160500001.0
2006-06-07 05:43:00,145.039,145.059,145.039,145.05,110900000.0
2006-06-07 05:44:00,145.04,145.052,145.04,145.05,143999999.0
2006-06-07 05:45:00,145.052,145.063,145.05,145.063,102999998.0
2006-06-07 05:46:00,145.051,145.051,145.039,145.039,39899999.0
2006-06-07 05:47:00,145.032,145.046,145.03,145.045,80699998.0
2006-06-07 05:48:00,145.052,145.066,145.048,145.061,81899999.0
2006-06-07 05:49:00,145.069,145.073,145.049,145.049,97199998.0
2006-06-07 05:50:00,145.051,145.054,145.05,145.054,51600000.0
2006-06-07 05:51:00,145.056,145.066,145.056,145.066,42300001.0
2006-06-07 05:52:00,145.062,145.084,145.062,145.078,118600002.0
2006-06-07 05:53:00,145.077,145.077,145.06,145.063,105600002.0
2006-06-07 05:54:00,145.06,145.06,145.05,145.05,121400000.0
2006-06-07 05:55:00,145.044,145.044,145.024,145.024,31900000.0
2006-06-07 05:56:00,145.023,145.03,145.023,145.028,96400001.0
2006-06-07 05:57:00,145.028,145.035,145.021,145.035,83900002.0
2006-06-07 05:58:00,145.03,145.03,145.018,145.025,42900000.0
2006-06-07 05:59:00,145.023,145.034,145.018,145.029,108099998.0
2006-06-07 06:00:00,145.023,145.036,145.023,145.036,128500001.0
2006-06-07 06:01:00,145.037,145.037,145.024,145.03,24799999.0
2006-06-07 06:02:00,145.033,145.039,145.031,145.031,23900000.0
2006-06-07 06:03:00,145.027,145.027,145.015,145.015,115400000.0
2006-06-07 06:04:00,145.015,145.017,145.004,145.017,53600000.0
2006-06-07 06:05:00,145.018,145.024,145.011,145.024,80700000.0
2006-06-07 06:06:00,145.023,145.041,145.023,145.038,72200000.0
2006-06-07 06:07:00,145.032,145.04,145.026,145.026,124800001.0
2006-06-07 06:08:00,145.036,145.039,145.025,145.035,60099999.0
2006-06-07 06:09:00,145.038,145.043,145.034,145.043,55400001.0
2006-06-07 06:10:00,145.042,145.042,145.034,145.037,57799999.0
2006-06-07 06:11:00,145.045,145.063,145.045,145.061,162300004.0
2006-06-07 06:12:00,145.053,145.06,145.052,145.06,79200001.0
2006-06-07 06:13:00,145.051,145.053,145.038,145.04,117900000.0
2006-06-07 06:14:00,145.046,145.051,145.032,145.032,97899998.0
2006-06-07 06:15:00,145.038,145.038,145.021,145.021,36500000.0
2006-06-07 06:16:00,145.024,145.035,145.02,145.03,36400000.0
2006-06-07 06:17:00,145.028,145.037,145.021,145.037,53200000.0
2006-06-07 06:18:00,145.032,145.042,145.032,145.042,55899998.0
2006-06-07 06:19:00,145.054,145.069,145.054,145.058,57100000.0
2006-06-07 06:20:00,145.059,145.071,145.059,145.071,35900000.0
2006-06-07 06:21:00,145.073,145.076,145.063,145.066,85299999.0
2006-06-07 06:22:00,145.052,145.062,145.042,145.05,88200001.0
2006-06-07 06:23:00,145.054,145.056,145.037,145.041,133100000.0
2006-06-07 06:24:00,145.039,145.045,145.033,145.04,141799999.0
2006-06-07 06:25:00,145.047,145.051,145.038,145.045,56800000.0
2006-06-07 06:26:00,145.05,145.055,145.045,145.048,177099998.0
2006-06-07 06:27:00,145.053,145.053,145.031,145.04,107400001.0
2006-06-07 06:28:00,145.042,145.049,145.035,145.036,96300002.0
2006-06-07 06:29:00,145.04,145.049,145.032,145.033,47000000.0
2006-06-07 06:30:00,145.029,145.038,145.029,145.033,71600001.0
2006-06-07 06:31:00,145.045,145.045,145.041,145.041,95399998.0
2006-06-07 06:32:00,145.04,145.049,145.04,145.04,94699999.0
2006-06-07 06:33:00,145.039,145.059,145.039,145.059,67099999.0
2006-06-07 06:34:00,145.069,145.072,145.057,145.06,58300000.0
2006-06-07 06:35:00,145.055,145.063,145.05,145.05,54000001.0
2006-06-07 06:36:00,145.055,145.065,145.053,145.056,77100000.0
2006-06-07 06:37:00,145.05,145.063,145.05,145.06,99400001.0
2006-06-07 06:38:00,145.06,145.061,145.044,145.044,124699999.0
2006-06-07 06:39:00,145.057,145.058,145.057,145.058,38800000.0
2006-06-07 06:40:00,145.066,145.078,145.061,145.061,101000000.0
2006-06-07 06:41:00,145.053,145.058,145.047,145.058,65599999.0
2006-06-07 06:42:00,145.049,145.055,145.042,145.042,109100001.0
2006-06-07 06:43:00,145.045,145.058,145.042,145.042,52500000.0
2006-06-07 06:44:00,145.054,145.057,145.04,145.04,31000000.0
2006-06-07 06:45:00,145.044,145.053,145.044,145.046,61899999.0
2006-06-07 06:46:00,145.046,145.064,145.042,145.049,73200000.0
2006-06-07 06:47:00,145.05,145.053,145.04,145.053,71800000.0
2006-06-07 06:48:00,145.056,145.056,145.046,145.046,92800000.0
2006-06-07 06:49:00,145.052,145.059,145.037,145.037,57200000.0
2006-06-07 06:50:00,145.031,145.038,145.027,145.034,145300000.0
2006-06-07 06:51:00,145.029,145.033,145.021,145.026,86100000.0
2006-06-07 06:52:00,145.024,145.039,145.02,145.02,71299998.0
2006-06-07 06:53:00,145.025,145.037,145.025,145.036,62400000.0
2006-06-07 06:54:00,145.04,145.045,145.035,145.035,23200000.0
2006-06-07 06:55:00,145.034,145.046,145.034,145.037,52000000.0
2006-06-07 06:56:00,145.042,145.042,145.028,145.035,101399999.0
2006-06-07 06:57:00,145.038,145.046,145.035,145.045,74000000.0
2006-06-07 06:58:00,145.048,145.057,145.048,145.055,78700000.0
2006-06-07 06:59:00,145.054,145.054,145.046,145.046,107100000.0
2006-06-07 07:00:00,145.05,145.051,145.039,145.041,166599997.0
2006-06-07 07:01:00,145.033,145.047,145.033,145.045,58900000.0
2006-06-07 07:02:00,145.04,145.05,145.04,145.045,80799999.0
2006-06-07 07:03:00,145.05,145.061,145.046,145.054,124400000.0
2006-06-07 07:04:00,145.055,145.066,145.055,145.063,108799999.0
2006-06-07 07:05:00,145.045,145.067,145.045,145.058,146399999.0
2006-06-07 07:06:00,145.053,145.062,145.038,145.062,123800002.0
2006-06-07 07:07:00,145.07,145.087,145.067,145.069,106899999.0
2006-06-07 07:08:00,145.074,145.109,145.074,145.108,91100000.0
2006-06-07 07:09:00,145.107,145.118,145.102,145.107,195400001.0
2006-06-07 07:10:00,145.097,145.103,145.086,145.103,63100002.0
2006-06-07 07:11:00,145.1,145.105,145.094,145.097,173900001.0
2006-06-07 07:12:00,145.094,145.097,145.09,145.097,36100000.0
2006-06-07 07:13:00,145.096,145.096,145.089,145.091,100600000.0
2006-06-07 07:14:00,145.083,145.097,145.083,145.093,89600002.0
2006-06-07 07:15:00,145.09,145.105,145.09,145.095,146100001.0
2006-06-07 07:16:00,145.095,145.105,145.095,145.096,112000001.0
2006-06-07 07:17:00,145.099,145.113,145.099,145.113,32900000.0
2006-06-07 07:18:00,145.099,145.114,145.098,145.109,104500002.0
2006-06-07 07:19:00,145.102,145.115,145.102,145.102,84499999.0
2006-06-07 07:20:00,145.102,145.116,145.102,145.112,27200000.0
2006-06-07 07:21:00,145.102,145.106,145.094,145.095,78600000.0
2006-06-07 07:22:00,145.093,145.097,145.086,145.094,47500000.0
2006-06-07 07:23:00,145.102,145.102,145.085,145.086,73700000.0
2006-06-07 07:24:00,145.08,145.093,145.078,145.093,73799997.0
2006-06-07 07:25:00,145.098,145.102,145.093,145.095,91800001.0
2006-06-07 07:26:00,145.098,145.106,145.095,145.103,61400000.0
2006-06-07 07:27:00,145.105,145.105,145.096,145.1,51700001.0
2006-06-07 07:28:00,145.115,145.115,145.113,145.115,133299999.0
2006-06-07 07:29:00,145.11,145.118,145.11,145.118,95400000.0
2006-06-07 07:30:00,145.121,145.127,145.12,145.12,60700001.0
2006-06-07 07:31:00,145.118,145.118,145.113,145.115,55899999.0
2006-06-07 07:32:00,145.119,145.125,145.109,145.12,145500002.0
2006-06-07 07:33:00,145.117,145.135,145.117,145.135,52000000.0
2006-06-07 07:34:00,145.138,145.156,145.127,145.156,106300001.0
2006-06-07 07:35:00,145.151,145.151,145.131,145.147,50500000.0
2006-06-07 07:36:00,145.148,145.163,145.148,145.163,163900004.0
2006-06-07 07:37:00,145.164,145.179,145.163,145.168,144900000.0
2006-06-07 07:38:00,145.157,145.182,145.157,145.182,19300000.0
2006-06-07 07:39:00,145.175,145.178,145.16,145.166,127300002.0
2006-06-07 07:40:00,145.163,145.165,145.161,145.164,82399999.0
2006-06-07 07:41:00,145.162,145.169,145.155,145.161,139399999.0
2006-06-07 07:42:00,145.15,145.194,145.15,145.183,98099999.0
2006-06-07 07:43:00,145.185,145.195,145.183,145.194,49000000.0
2006-06-07 07:44:00,145.193,145.196,145.185,145.185,95500001.0
2006-06-07 07:45:00,145.185,145.202,145.185,145.198,62400000.0
2006-06-07 07:46:00,145.198,145.219,145.197,145.219,79999999.0
2006-06-07 07:47:00,145.219,145.225,145.209,145.22,135699999.0
2006-06-07 07:48:00,145.222,145.222,145.184,145.184,73299999.0
2006-06-07 07:49:00,145.187,145.198,145.184,145.193,111999997.0
2006-06-07 07:50:00,145.188,145.192,145.169,145.169,109600001.0
2006-06-07 07:51:00,145.186,145.215,145.186,145.215,53300000.0
2006-06-07 07:52:00,145.207,145.211,145.186,145.186,128900000.0
2006-06-07 07:53:00,145.188,145.206,145.188,145.204,99100000.0
2006-06-07 07:54:00,145.186,145.197,145.171,145.19,124200000.0
2006-06-07 07:55:00,145.197,145.219,145.197,145.215,91200002.0
2006-06-07 07:56:00,145.21,145.21,145.18,145.18,122100004.0
2006-06-07 07:57:00,145.203,145.231,145.203,145.205,15700000.0
2006-06-07 07:58:00,145.199,145.199,145.171,145.175,29200000.0
2006-06-07 07:59:00,145.181,145.187,145.169,145.187,143300003.0
2006-06-07 08:00:00,145.18,145.18,145.157,145.165,54700000.0
2006-06-07 08:01:00,145.166,145.184,145.166,145.183,137600001.0
2006-06-07 08:02:00,145.182,145.184,145.169,145.178,80399999.0
2006-06-07 08:03:00,145.172,145.183,145.161,145.161,119899998.0
2006-06-07 08:04:00,145.168,145.171,145.158,145.171,182100001.0
2006-06-07 08:05:00,145.185,145.202,145.172,145.202,159799997.0
2006-06-07 08:06:00,145.194,145.202,145.175,145.2,149700000.0
2006-06-07 08:07:00,145.191,145.211,145.187,145.197,162700001.0
2006-06-07 08:08:00,145.207,145.207,145.159,145.159,74099998.0
2006-06-07 08:09:00,145.179,145.194,145.163,145.181,226100005.0
2006-06-07 08:10:00,145.196,145.196,145.148,145.148,89599999.0
2006-06-07 08:11:00,145.158,145.175,145.152,145.175,118499997.0
2006-06-07 08:12:00,145.182,145.182,145.158,145.158,162900002.0
2006-06-07 08:13:00,145.143,145.143,145.126,145.131,83999999.0
2006-06-07 08:14:00,145.124,145.128,145.119,145.127,101699999.0
2006-06-07 08:15:00,145.121,145.141,145.117,145.138,108699998.0
2006-06-07 08:16:00,145.136,145.149,145.125,145.149,120699999.0
2006-06-07 08:17:00,145.139,145.149,145.132,145.144,136500000.0
2006-06-07 08:18:00,145.143,145.152,145.138,145.14,123200000.0
2006-06-07 08:19:00,145.144,145.146,145.131,145.145,53500000.0
2006-06-07 08:20:00,145.135,145.142,145.119,145.125,98299999.0
2006-06-07 08:21:00,145.125,145.137,145.109,145.109,160699999.0
2006-06-07 08:22:00,145.102,145.102,145.084,145.084,44100000.0
2006-06-07 08:23:00,145.071,145.105,145.071,145.105,131899999.0
2006-06-07 08:24:00,145.105,145.115,145.104,145.113,107500000.0
2006-06-07 08:25:00,145.111,145.123,145.1,145.106,120800001.0
2006-06-07 08:26:00,145.124,145.126,145.122,145.122,66400000.0
2006-06-07 08:27:00,145.121,145.135,145.121,145.122,56800000.0
2006-06-07 08:28:00,145.13,145.132,145.101,145.101,138900002.0
2006-06-07 08:29:00,145.105,145.116,145.102,145.103,64900001.0
2006-06-07 08:30:00,145.077,145.079,145.045,145.045,117700000.0
2006-06-07 08:31:00,145.028,145.028,144.972,145.01,111799999.0
2006-06-07 08:32:00,145.012,145.018,145.008,145.013,76999999.0
2006-06-07 08:33:00,145.005,145.021,145.005,145.014,130500000.0
2006-06-07 08:34:00,145.012,145.025,145.007,145.025,100799998.0
2006-06-07 08:35:00,145.018,145.033,145.01,145.021,77100000.0
2006-06-07 08:36:00,145.032,145.046,145.027,145.04,79400000.0
2006-06-07 08:37:00,145.051,145.051,145.017,145.036,147099998.0
2006-06-07 08:38:00,145.024,145.047,145.015,145.047,59799999.0
2006-06-07 08:39:00,145.061,145.073,145.056,145.065,70000001.0
2006-06-07 08:40:00,145.062,145.076,145.051,145.076,114300001.0
2006-06-07 08:41:00,145.07,145.079,145.062,145.062,88400000.0
2006-06-07 08:42:00,145.065,145.075,145.053,145.071,138000002.0
2006-06-07 08:43:00,145.056,145.057,145.034,145.05,94400000.0
2006-06-07 08:44:00,145.055,145.063,145.05,145.056,70400001.0
2006-06-07 08:45:00,145.069,145.097,145.069,145.083,68900000.0
2006-06-07 08:46:00,145.068,145.079,145.067,145.079,142000004.0
2006-06-07 08:47:00,145.068,145.082,145.068,145.073,124300001.0
2006-06-07 08:48:00,145.075,145.075,145.051,145.057,67699999.0
2006-06-07 08:49:00,145.034,145.056,145.034,145.048,139300000.0
2006-06-07 08:50:00,145.047,145.057,145.038,145.057,118800000.0
2006-06-07 08:51:00,145.053,145.069,145.034,145.051,111600000.0
2006-06-07 08:52:00,145.05,145.052,145.029,145.038,80399998.0
2006-06-07 08:53:00,145.034,145.039,145.029,145.033,78300000.0
2006-06-07 08:54:00,145.033,145.046,145.023,145.041,90800001.0
2006-06-07 08:55:00,145.052,145.078,145.042,145.078,70200000.0
2006-06-07 08:56:00,145.07,145.076,145.05,145.061,106599998.0
2006-06-07 08:57:00,145.059,145.102,145.059,145.088,127199997.0
2006-06-07 08:58:00,145.097,145.1,145.088,145.095,52599999.0
2006-06-07 08:59:00,145.106,145.116,145.099,145.115,189300000.0
2006-06-07 09:00:00,145.117,145.133,145.11,145.11,100699999.0
2006-06-07 09:01:00,145.11,145.13,145.11,145.122,39900000.0
2006-06-07 09:02:00,145.128,145.137,145.098,145.105,88900001.0
2006-06-07 09:03:00,145.125,145.133,145.122,145.133,169000006.0
2006-06-07 09:04:00,145.132,145.155,145.129,145.151,65400000.0
2006-06-07 09:05:00,145.147,145.149,145.136,145.145,130700002.0
2006-06-07 09:06:00,145.159,145.167,145.143,145.167,150400001.0
2006-06-07 09:07:00,145.167,145.167,145.144,145.158,126299999.0
2006-06-07 09:08:00,145.155,145.164,145.153,145.158,185400000.0
2006-06-07 09:09:00,145.16,145.202,145.16,145.19,65400000.0
2006-06-07 09:10:00,145.169,145.181,145.165,145.177,77600001.0
2006-06-07 09:11:00,145.184,145.188,145.158,145.186,114100003.0
2006-06-07 09:12:00,145.181,145.181,145.154,145.154,133300000.0
2006-06-07 09:13:00,145.147,145.153,145.141,145.153,140499998.0
2006-06-07 09:14:00,145.143,145.143,145.107,145.11,139500001.0
2006-06-07 09:15:00,145.107,145.132,145.099,145.132,44000000.0
2006-06-07 09:16:00,145.142,145.142,145.118,145.123,88600000.0
2006-06-07 09:17:00,145.123,145.128,145.112,145.128,109099999.0
2006-06-07 09:18:00,145.127,145.135,145.115,145.12,51300000.0
2006-06-07 09:19:00,145.115,145.129,145.093,145.095,115199999.0
2006-06-07 09:20:00,145.087,145.102,145.083,145.09,55600000.0
2006-06-07 09:21:00,145.1,145.107,145.093,145.093,30800000.0
2006-06-07 09:22:00,145.089,145.092,145.076,145.087,60800000.0
2006-06-07 09:23:00,145.093,145.093,145.072,145.072,148000001.0
2006-06-07 09:24:00,145.07,145.084,145.07,145.075,165999999.0
2006-06-07 09:25:00,145.062,145.076,145.056,145.075,109399998.0
2006-06-07 09:26:00,145.078,145.085,145.069,145.077,134399999.0
2006-06-07 09:27:00,145.087,145.087,145.073,145.086,85199999.0
2006-06-07 09:28:00,145.081,145.086,145.071,145.086,111199998.0
2006-06-07 09:29:00,145.088,145.099,145.074,145.099,48000000.0
2006-06-07 09:30:00,145.096,145.096,145.092,145.094,20500000.0
2006-06-07 09:31:00,145.087,145.087,145.069,145.076,61300000.0
2006-06-07 09:32:00,145.07,145.076,145.055,145.062,131000002.0
2006-06-07 09:33:00,145.061,145.077,145.057,145.077,134499998.0
2006-06-07 09:34:00,145.09,145.103,145.09,145.103,86400000.0
2006-06-07 09:35:00,145.099,145.099,145.071,145.077,75999999.0
2006-06-07 09:36:00,145.074,145.074,145.058,145.065,112599997.0
2006-06-07 09:37:00,145.051,145.065,145.04,145.065,47300000.0
2006-06-07 09:38:00,145.068,145.073,145.056,145.063,74699999.0
2006-06-07 09:39:00,145.062,145.084,145.062,145.072,124999997.0
2006-06-07 09:40:00,145.073,145.08,145.054,145.065,132000001.0
2006-06-07 09:41:00,145.053,145.064,145.041,145.049,87100001.0
2006-06-07 09:42:00,145.055,145.069,145.055,145.066,44800001.0
2006-06-07 09:43:00,145.048,145.056,145.047,145.056,85600000.0
2006-06-07 09:44:00,145.064,145.07,145.054,145.054,89900002.0
2006-06-07 09:45:00,145.052,145.056,145.045,145.045,45900000.0
2006-06-07 09:46:00,145.051,145.073,145.051,145.066,60300002.0
2006-06-07 09:47:00,145.066,145.068,145.065,145.065,23000000.0
2006-06-07 09:48:00,145.07,145.082,145.066,145.082,132200001.0
2006-06-07 09:49:00,145.077,145.077,145.067,145.067,119200000.0
2006-06-07 09:50:00,145.06,145.079,145.06,145.07,149000002.0
2006-06-07 09:51:00,145.078,145.096,145.072,145.096,137299999.0
2006-06-07 09:52:00,145.103,145.105,145.063,145.063,69999999.0
2006-06-07 09:53:00,145.073,145.098,145.073,145.098,18400000.0
2006-06-07 09:54:00,145.104,145.106,145.097,145.106,147600002.0
2006-06-07 09:55:00,145.097,145.143,145.09,145.143,34600000.0
2006-06-07 09:56:00,145.149,145.159,145.12,145.121,119899998.0
2006-06-07 09:57:00,145.111,145.114,145.091,145.092,111400002.0
2006-06-07 09:58:00,145.11,145.122,145.11,145.122,13600000.0
2006-06-07 09:59:00,145.136,145.142,145.117,145.133,103899999.0
2006-06-07 10:00:00,145.139,145.151,145.136,145.151,51600000.0
2006-06-07 10:01:00,145.147,145.178,145.147,145.175,83800002.0
2006-06-07 10:02:00,145.167,145.176,145.16,145.167,185800002.0
2006-06-07 10:03:00,145.157,145.172,145.146,145.16,92999999.0
2006-06-07 10:04:00,145.177,145.183,145.159,145.162,208199998.0
2006-06-07 10:05:00,145.167,145.189,145.164,145.189,57699998.0
2006-06-07 10:06:00,145.203,145.205,145.191,145.197,39200000.0
2006-06-07 10:07:00,145.205,145.212,145.188,145.188,91999998.0
2006-06-07 10:08:00,145.196,145.197,145.176,145.183,189899999.0
2006-06-07 10:09:00,145.182,145.182,145.155,145.155,110600001.0
2006-06-07 10:10:00,145.162,145.191,145.162,145.188,88900002.0
2006-06-07 10:11:00,145.197,145.207,145.188,145.189,79099998.0
2006-06-07 10:12:00,145.185,145.185,145.166,145.169,126000001.0
2006-06-07 10:13:00,145.164,145.171,145.153,145.16,135000003.0
2006-06-07 10:14:00,145.15,145.168,145.146,145.165,224000001.0
2006-06-07 10:15:00,145.166,145.189,145.166,145.175,186100002.0
2006-06-07 10:16:00,145.182,145.202,145.179,145.186,57100000.0
2006-06-07 10:17:00,145.181,145.181,145.158,145.168,95599999.0
2006-06-07 10:18:00,145.168,145.18,145.163,145.165,106000001.0
2006-06-07 10:19:00,145.16,145.178,145.16,145.173,64800001.0
2006-06-07 10:20:00,145.161,145.173,145.158,145.173,127000001.0
2006-06-07 10:21:00,145.172,145.172,145.153,145.165,94499999.0
2006-06-07 10:22:00,145.157,145.164,145.141,145.151,93800001.0
2006-06-07 10:23:00,145.151,145.151,145.131,145.131,81599998.0
2006-06-07 10:24:00,145.145,145.154,145.142,145.142,39999999.0
2006-06-07 10:25:00,145.154,145.186,145.154,145.186,124400001.0
2006-06-07 10:26:00,145.188,145.2,145.186,145.192,137700002.0
2006-06-07 10:27:00,145.2,145.223,145.199,145.223,91099999.0
2006-06-07 10:28:00,145.214,145.22,145.202,145.22,91699999.0
2006-06-07 10:29:00,145.219,145.223,145.211,145.223,95100000.0
2006-06-07 10:30:00,145.222,145.222,145.208,145.211,151600002.0
2006-06-07 10:31:00,145.213,145.213,145.183,145.19,126599997.0
2006-06-07 10:32:00,145.188,145.188,145.18,145.18,108700001.0
2006-06-07 10:33:00,145.175,145.194,145.175,145.194,41600000.0
2006-06-07 10:34:00,145.182,145.182,145.178,145.178,15100000.0
2006-06-07 10:35:00,145.172,145.178,145.169,145.178,70699999.0
2006-06-07 10:36:00,145.176,145.177,145.155,145.155,136699998.0
2006-06-07 10:37:00,145.158,145.168,145.157,145.168,42300000.0
2006-06-07 10:38:00,145.177,145.185,145.176,145.178,76399999.0
2006-06-07 10:39:00,145.186,145.192,145.178,145.19,107799999.0
2006-06-07 10:40:00,145.191,145.191,145.172,145.172,75799999.0
2006-06-07 10:41:00,145.177,145.192,145.174,145.182,55200000.0
2006-06-07 10:42:00,145.175,145.18,145.154,145.16,124700003.0
2006-06-07 10:43:00,145.163,145.163,145.147,145.147,61100000.0
2006-06-07 10:44:00,145.155,145.162,145.149,145.16,164999999.0
2006-06-07 10:45:00,145.171,145.174,145.168,145.171,142499999.0
2006-06-07 10:46:00,145.184,145.191,145.183,145.19,102500001.0
2006-06-07 10:47:00,145.194,145.194,145.183,145.192,60400000.0
2006-06-07 10:48:00,145.195,145.198,145.185,145.193,71600000.0
2006-06-07 10:49:00,145.203,145.203,145.185,145.202,129799997.0
2006-06-07 10:50:00,145.217,145.237,145.217,145.235,124999998.0
2006-06-07 10:51:00,145.237,145.26,145.224,145.26,84999999.0
2006-06-07 10:52:00,145.245,145.245,145.191,145.191,52500000.0
2006-06-07 10:53:00,145.188,145.195,145.181,145.19,71600001.0
2006-06-07 10:54:00,145.194,145.198,145.184,145.195,42199999.0
2006-06-07 10:55:00,145.198,145.198,145.179,145.181,83099999.0
2006-06-07 10:56:00,145.194,145.202,145.185,145.185,30100000.0
2006-06-07 10:57:00,145.18,145.18,145.157,145.157,68200000.0
2006-06-07 10:58:00,145.156,145.165,145.156,145.158,131499999.0
2006-06-07 10:59:00,145.153,145.174,145.148,145.167,102299998.0
2006-06-07 11:00:00,145.174,145.197,145.167,145.191,238799999.0
2006-06-07 11:01:00,145.198,145.224,145.198,145.222,147399997.0
2006-06-07 11:02:00,145.215,145.225,145.204,145.21,161900001.0
2006-06-07 11:03:00,145.217,145.22,145.214,145.219,91300001.0
2006-06-07 11:04:00,145.212,145.212,145.175,145.179,89100000.0
2006-06-07 11:05:00,145.188,145.205,145.174,145.205,104700001.0
2006-06-07 11:06:00,145.221,145.231,145.221,145.228,82899999.0
2006-06-07 11:07:00,145.226,145.237,145.223,145.234,133399999.0
2006-06-07 11:08:00,145.232,145.232,145.216,145.217,91700000.0
2006-06-07 11:09:00,145.228,145.24,145.227,145.234,68800002.0
2006-06-07 11:10:00,145.225,145.225,145.209,145.213,114499998.0
2006-06-07 11:11:00,145.22,145.228,145.205,145.205,134099997.0
2006-06-07 11:12:00,145.214,145.224,145.197,145.202,70300000.0
2006-06-07 11:13:00,145.204,145.212,145.192,145.193,126399996.0
2006-06-07 11:14:00,145.192,145.203,145.192,145.203,94500002.0
2006-06-07 11:15:00,145.191,145.206,145.186,145.198,95900002.0
2006-06-07 11:16:00,145.192,145.199,145.183,145.183,111000001.0
2006-06-07 11:17:00,145.184,145.187,145.17,145.17,90499999.0
2006-06-07 11:18:00,145.177,145.179,145.165,145.171,50299999.0
2006-06-07 11:19:00,145.16,145.173,145.153,145.165,94599999.0
2006-06-07 11:20:00,145.161,145.174,145.159,145.168,92099999.0
2006-06-07 11:21:00,145.181,145.193,145.181,145.181,61699999.0
2006-06-07 11:22:00,145.175,145.184,145.165,145.165,62599999.0
2006-06-07 11:23:00,145.163,145.19,145.163,145.184,81899999.0
2006-06-07 11:24:00,145.187,145.187,145.166,145.166,112099998.0
2006-06-07 11:25:00,145.168,145.2,145.168,145.181,172999999.0
2006-06-07 11:26:00,145.174,145.184,145.165,145.173,127200001.0
2006-06-07 11:27:00,145.178,145.189,145.178,145.18,88700000.0
2006-06-07 11:28:00,145.175,145.179,145.161,145.17,41400000.0
2006-06-07 11:29:00,145.185,145.186,145.178,145.183,82199999.0
2006-06-07 11:30:00,145.183,145.185,145.176,145.176,64600001.0
2006-06-07 11:31:00,145.187,145.208,145.183,145.201,211599999.0
2006-06-07 11:32:00,145.198,145.199,145.19,145.192,70499999.0
2006-06-07 11:33:00,145.192,145.192,145.181,145.187,155100000.0
2006-06-07 11:34:00,145.195,145.195,145.174,145.174,158900002.0
2006-06-07 11:35:00,145.167,145.178,145.164,145.176,93400000.0
2006-06-07 11:36:00,145.192,145.2,145.175,145.186,102500001.0
2006-06-07 11:37:00,145.186,145.186,145.165,145.165,65600001.0
2006-06-07 11:38:00,145.172,145.187,145.17,145.185,34100000.0
2006-06-07 11:39:00,145.189,145.201,145.184,145.196,81200001.0
2006-06-07 11:40:00,145.188,145.19,145.183,145.185,21300000.0
2006-06-07 11:41:00,145.187,145.204,145.187,145.2,81299998.0
2006-06-07 11:42:00,145.201,145.21,145.201,145.201,52199999.0
2006-06-07 11:43:00,145.204,145.207,145.193,145.205,139699999.0
2006-06-07 11:44:00,145.211,145.211,145.187,145.199,70100000.0
2006-06-07 11:45:00,145.199,145.199,145.184,145.19,118499997.0
2006-06-07 11:46:00,145.176,145.176,145.161,145.161,69799998.0
2006-06-07 11:47:00,145.159,145.167,145.14,145.14,73900000.0
2006-06-07 11:48:00,145.142,145.144,145.134,145.136,88400002.0
2006-06-07 11:49:00,145.13,145.141,145.127,145.128,145699999.0
2006-06-07 11:50:00,145.116,145.144,145.116,145.144,82000000.0
2006-06-07 11:51:00,145.141,145.159,145.138,145.159,85099999.0
2006-06-07 11:52:00,145.148,145.164,145.148,145.16,111999998.0
2006-06-07 11:53:00,145.158,145.158,145.143,145.151,134999999.0
2006-06-07 11:54:00,145.155,145.161,145.136,145.139,94899999.0
2006-06-07 11:55:00,145.142,145.142,145.131,145.134,106999999.0
2006-06-07 11:56:00,145.135,145.135,145.116,145.121,113600002.0
2006-06-07 11:57:00,145.119,145.119,145.105,145.117,139099997.0
2006-06-07 11:58:00,145.121,145.121,145.101,145.108,54200000.0
2006-06-07 11:59:00,145.111,145.113,145.097,145.105,107800001.0
2006-06-07 12:00:00,145.105,145.118,145.104,145.104,90599999.0
2006-06-07 12:01:00,145.105,145.112,145.101,145.101,55299999.0
2006-06-07 12:02:00,145.103,145.12,145.103,145.112,107499998.0
2006-06-07 12:03:00,145.115,145.125,145.114,145.12,164299999.0
2006-06-07 12:04:00,145.123,145.123,145.11,145.123,58700001.0
2006-06-07 12:05:00,145.116,145.118,145.108,145.112,156600001.0
2006-06-07 12:06:00,145.116,145.123,145.11,145.123,80700000.0
2006-06-07 12:07:00,145.116,145.117,145.102,145.117,131400000.0
2006-06-07 12:08:00,145.116,145.126,145.111,145.118,63200000.0
2006-06-07 12:09:00,145.117,145.117,145.106,145.106,50800000.0
2006-06-07 12:10:00,145.113,145.116,145.076,145.076,124100002.0
2006-06-07 12:11:00,145.047,145.049,145.024,145.031,153899998.0
2006-06-07 12:12:00,145.013,145.043,145.003,145.041,125499997.0
2006-06-07 12:13:00,145.041,145.046,144.998,144.998,79500001.0
2006-06-07 12:14:00,144.988,144.988,144.959,144.972,106800001.0
2006-06-07 12:15:00,144.962,144.995,144.962,144.965,90899999.0
2006-06-07 12:16:00,144.971,144.978,144.964,144.97,91599999.0
2006-06-07 12:17:00,144.99,145.017,144.978,145.01,43599999.0
2006-06-07 12:18:00,145.034,145.042,145.034,145.035,122400000.0
2006-06-07 12:19:00,145.032,145.04,145.03,145.032,121899998.0
2006-06-07 12:20:00,145.041,145.055,145.041,145.049,107799999.0
2006-06-07 12:21:00,145.043,145.046,145.039,145.041,154700001.0
2006-06-07 12:22:00,145.021,145.021,144.972,144.993,47800000.0
2006-06-07 12:23:00,145.008,145.018,144.994,145.017,62600000.0
2006-06-07 12:24:00,145.03,145.041,145.018,145.029,90200000.0
2006-06-07 12:25:00,145.023,145.038,145.022,145.031,100200000.0
2006-06-07 12:26:00,145.028,145.033,145.019,145.031,59499999.0
2006-06-07 12:27:00,145.029,145.041,145.029,145.035,120999997.0
2006-06-07 12:28:00,145.028,145.036,145.019,145.022,160000004.0
2006-06-07 12:29:00,145.03,145.031,144.991,144.991,87000001.0
2006-06-07 12:30:00,144.979,144.979,144.942,144.952,115299999.0
2006-06-07 12:31:00,144.952,144.953,144.933,144.933,85100001.0
2006-06-07 12:32:00,144.941,144.957,144.931,144.956,78100000.0
2006-06-07 12:33:00,144.967,144.967,144.954,144.96,76600000.0
2006-06-07 12:34:00,144.965,144.97,144.943,144.961,120999997.0
2006-06-07 12:35:00,144.977,145.008,144.977,145.0,105400001.0
2006-06-07 12:36:00,145.006,145.006,144.99,144.99,58000000.0
2006-06-07 12:37:00,144.989,144.992,144.975,144.984,118500000.0
2006-06-07 12:38:00,144.979,145.002,144.979,144.993,53600000.0
2006-06-07 12:39:00,145.002,145.002,144.98,144.98,54399999.0
2006-06-07 12:40:00,144.973,144.977,144.961,144.97,76800000.0
2006-06-07 12:41:00,144.959,144.992,144.959,144.976,136699996.0
2006-06-07 12:42:00,144.97,144.97,144.942,144.942,68800000.0
2006-06-07 12:43:00,144.94,144.941,144.932,144.941,114500001.0
2006-06-07 12:44:00,144.932,144.953,144.928,144.949,64000000.0
2006-06-07 12:45:00,144.96,144.96,144.933,144.933,74500000.0
2006-06-07 12:46:00,144.941,144.947,144.917,144.92,140299998.0
2006-06-07 12:47:00,144.919,144.928,144.915,144.915,77099998.0
2006-06-07 12:48:00,144.924,144.936,144.908,144.936,123900003.0
2006-06-07 12:49:00,144.932,144.941,144.92,144.934,112200001.0
2006-06-07 12:50:00,144.94,144.948,144.933,144.935,57999999.0
2006-06-07 12:51:00,144.949,144.958,144.949,144.958,38399999.0
2006-06-07 12:52:00,144.958,144.958,144.943,144.943,42200000.0
2006-06-07 12:53:00,144.953,144.961,144.949,144.95,104400001.0
2006-06-07 12:54:00,144.939,144.948,144.927,144.927,85599999.0
2006-06-07 12:55:00,144.927,144.941,144.927,144.935,57399999.0
2006-06-07 12:56:00,144.937,144.942,144.925,144.93,76300001.0
2006-06-07 12:57:00,144.93,144.935,144.924,144.925,137199998.0
2006-06-07 12:58:00,144.916,144.916,144.897,144.904,144400000.0
2006-06-07 12:59:00,144.895,144.913,144.894,144.897,107499999.0
2006-06-07 13:00:00,144.893,144.906,144.888,144.89,137500000.0
2006-06-07 13:01:00,144.903,144.923,144.903,144.917,51200001.0
2006-06-07 13:02:00,144.911,144.921,144.909,144.912,96900000.0
2006-06-07 13:03:00,144.915,144.919,144.908,144.908,61400000.0
2006-06-07 13:04:00,144.902,144.904,144.89,144.904,76299998.0
2006-06-07 13:05:00,144.898,144.909,144.898,144.907,52000000.0
2006-06-07 13:06:00,144.903,144.919,144.896,144.919,77900001.0
2006-06-07 13:07:00,144.923,144.926,144.921,144.923,72000001.0
2006-06-07 13:08:00,144.918,144.935,144.918,144.92,106300001.0
2006-06-07 13:09:00,144.922,144.93,144.919,144.927,36000000.0
2006-06-07 13:10:00,144.923,144.936,144.923,144.935,88000001.0
2006-06-07 13:11:00,144.935,144.94,144.914,144.914,160700000.0
2006-06-07 13:12:00,144.912,144.913,144.897,144.897,182999998.0
2006-06-07 13:13:00,144.907,144.908,144.897,144.903,147699996.0
2006-06-07 13:14:00,144.903,144.907,144.893,144.9,127100000.0
2006-06-07 13:15:00,144.906,144.941,144.898,144.941,129200000.0
2006-06-07 13:16:00,144.948,144.948,144.932,144.94,135300000.0
2006-06-07 13:17:00,144.938,144.943,144.928,144.943,61499999.0
2006-06-07 13:18:00,144.947,144.96,144.935,144.96,67000000.0
2006-06-07 13:19:00,144.958,144.977,144.955,144.977,41599999.0
2006-06-07 13:20:00,144.983,144.983,144.97,144.972,49000000.0
2006-06-07 13:21:00,144.971,144.983,144.965,144.965,111700000.0
2006-06-07 13:22:00,144.969,144.99,144.968,144.985,44000000.0
2006-06-07 13:23:00,144.971,144.993,144.971,144.993,108199999.0
2006-06-07 13:24:00,144.988,144.99,144.973,144.982,67699998.0
2006-06-07 13:25:00,144.963,144.963,144.92,144.92,99999999.0
2006-06-07 13:26:00,144.918,144.919,144.902,144.919,168500002.0
2006-06-07 13:27:00,144.914,144.925,144.906,144.925,115499998.0
2006-06-07 13:28:00,144.916,144.943,144.913,144.943,113499998.0
2006-06-07 13:29:00,144.938,144.958,144.93,144.958,76499999.0
2006-06-07 13:30:00,144.962,144.962,144.917,144.917,100599999.0
2006-06-07 13:31:00,144.909,144.914,144.896,144.905,105899999.0
2006-06-07 13:32:00,144.88,144.88,144.856,144.856,119399999.0
2006-06-07 13:33:00,144.879,144.896,144.879,144.888,76399999.0
2006-06-07 13:34:00,144.877,144.897,144.877,144.897,74300001.0
2006-06-07 13:35:00,144.892,144.914,144.892,144.907,102999998.0
2006-06-07 13:36:00,144.908,144.919,144.907,144.907,80000001.0
2006-06-07 13:37:00,144.911,144.928,144.911,144.913,138999997.0
2006-06-07 13:38:00,144.903,144.903,144.891,144.891,39100000.0
2006-06-07 13:39:00,144.878,144.887,144.865,144.865,46200000.0
2006-06-07 13:40:00,144.847,144.861,144.844,144.844,87199998.0
2006-06-07 13:41:00,144.854,144.86,144.848,144.86,77999999.0
2006-06-07 13:42:00,144.86,144.865,144.855,144.855,67999999.0
2006-06-07 13:43:00,144.848,144.862,144.84,144.84,75300000.0
2006-06-07 13:44:00,144.828,144.852,144.828,144.848,88300000.0
2006-06-07 13:45:00,144.839,144.839,144.792,144.792,76800002.0
2006-06-07 13:46:00,144.79,144.798,144.775,144.795,92100002.0
2006-06-07 13:47:00,144.775,144.797,144.775,144.786,119899998.0
2006-06-07 13:48:00,144.791,144.803,144.784,144.792,100800002.0
2006-06-07 13:49:00,144.793,144.794,144.78,144.78,102200000.0
2006-06-07 13:50:00,144.767,144.809,144.764,144.803,101299997.0
2006-06-07 13:51:00,144.813,144.813,144.8,144.8,139600003.0
2006-06-07 13:52:00,144.797,144.801,144.782,144.782,80499999.0
2006-06-07 13:53:00,144.774,144.785,144.766,144.777,91599998.0
2006-06-07 13:54:00,144.78,144.799,144.78,144.799,46400000.0
2006-06-07 13:55:00,144.797,144.798,144.79,144.792,46900000.0
2006-06-07 13:56:00,144.792,144.812,144.792,144.792,149000000.0
2006-06-07 13:57:00,144.799,144.802,144.78,144.78,146700001.0
2006-06-07 13:58:00,144.776,144.786,144.772,144.775,160500001.0
2006-06-07 13:59:00,144.778,144.781,144.752,144.752,59700001.0
2006-06-07 14:00:00,144.753,144.753,144.709,144.709,247299997.0
2006-06-07 14:01:00,144.714,144.749,144.714,144.749,51099999.0
2006-06-07 14:02:00,144.752,144.767,144.752,144.76,70300000.0
2006-06-07 14:03:00,144.771,144.778,144.751,144.77,120600001.0
2006-06-07 14:04:00,144.772,144.774,144.75,144.767,30100000.0
2006-06-07 14:05:00,144.791,144.832,144.791,144.832,25700000.0
2006-06-07 14:06:00,144.841,144.859,144.834,144.856,52800000.0
2006-06-07 14:07:00,144.849,144.863,144.843,144.858,134900003.0
2006-06-07 14:08:00,144.863,144.873,144.859,144.867,160700000.0
2006-06-07 14:09:00,144.861,144.872,144.856,144.858,87899999.0
2006-06-07 14:10:00,144.872,144.885,144.849,144.857,77500002.0
2006-06-07 14:11:00,144.876,144.882,144.863,144.866,84699999.0
2006-06-07 14:12:00,144.868,144.876,144.86,144.865,143499999.0
2006-06-07 14:13:00,144.852,144.864,144.843,144.846,179700001.0
2006-06-07 14:14:00,144.843,144.873,144.836,144.866,112299999.0
2006-06-07 14:15:00,144.86,144.894,144.856,144.894,149199999.0
2006-06-07 14:16:00,144.879,144.879,144.868,144.868,147400000.0
2006-06-07 14:17:00,144.864,144.875,144.863,144.875,44800001.0
2006-06-07 14:18:00,144.873,144.889,144.871,144.887,77700000.0
2006-06-07 14:19:00,144.886,144.899,144.876,144.898,65600000.0
2006-06-07 14:20:00,144.9,144.912,144.888,144.898,108700000.0
2006-06-07 14:21:00,144.89,144.914,144.89,144.9,117200000.0
2006-06-07 14:22:00,144.907,144.931,144.907,144.923,168600001.0
2006-06-07 14:23:00,144.927,144.938,144.915,144.915,99099999.0
2006-06-07 14:24:00,144.93,144.948,144.93,144.941,71100000.0
2006-06-07 14:25:00,144.932,144.946,144.932,144.939,102499997.0
2006-06-07 14:26:00,144.931,144.942,144.921,144.935,106299999.0
2006-06-07 14:27:00,144.935,144.935,144.912,144.922,107900000.0
2006-06-07 14:28:00,144.917,144.925,144.908,144.925,121299998.0
2006-06-07 14:29:00,144.915,144.933,144.91,144.927,135200002.0
2006-06-07 14:30:00,144.93,144.952,144.921,144.921,100599998.0
2006-06-07 14:31:00,144.918,144.933,144.91,144.928,112099998.0
2006-06-07 14:32:00,144.914,144.937,144.908,144.931,145499999.0
2006-06-07 14:33:00,144.919,144.94,144.919,144.934,39300000.0
2006-06-07 14:34:00,144.93,144.938,144.923,144.93,49100000.0
2006-06-07 14:35:00,144.928,144.94,144.913,144.94,107600000.0
2006-06-07 14:36:00,144.94,144.95,144.929,144.941,44400000.0
2006-06-07 14:37:00,144.939,144.939,144.926,144.938,194299997.0
2006-06-07 14:38:00,144.926,144.946,144.918,144.918,108000000.0
2006-06-07 14:39:00,144.933,144.94,144.915,144.925,155500000.0
2006-06-07 14:40:00,144.92,144.928,144.907,144.918,92699998.0
2006-06-07 14:41:00,144.918,144.937,144.918,144.929,126599998.0
2006-06-07 14:42:00,144.923,144.937,144.923,144.924,173400000.0
2006-06-07 14:43:00,144.922,144.942,144.916,144.916,111100000.0
2006-06-07 14:44:00,144.936,144.948,144.932,144.932,65400002.0
2006-06-07 14:45:00,144.943,144.972,144.943,144.972,104699999.0
2006-06-07 14:46:00,144.969,144.972,144.96,144.96,106200000.0
2006-06-07 14:47:00,144.963,144.981,144.963,144.977,66199999.0
2006-06-07 14:48:00,144.98,144.98,144.964,144.964,125500000.0
2006-06-07 14:49:00,144.962,144.967,144.952,144.952,67100000.0
2006-06-07 14:50:00,144.957,144.967,144.946,144.967,46200000.0
2006-06-07 14:51:00,144.96,144.96,144.947,144.959,57100000.0
2006-06-07 14:52:00,144.954,144.967,144.952,144.967,103600000.0
2006-06-07 14:53:00,144.973,144.992,144.973,144.978,63300001.0
2006-06-07 14:54:00,144.984,145.001,144.981,145.001,97699999.0
2006-06-07 14:55:00,144.993,145.012,144.993,144.997,151199997.0
2006-06-07 14:56:00,145.002,145.014,145.002,145.013,85100001.0
2006-06-07 14:57:00,145.018,145.043,145.011,145.028,163300001.0
2006-06-07 14:58:00,145.017,145.019,145.002,145.012,119900004.0
2006-06-07 14:59:00,145.018,145.024,145.017,145.022,14000000.0
2006-06-07 15:00:00,145.043,145.045,145.025,145.025,67899999.0
2006-06-07 15:01:00,145.033,145.036,145.021,145.022,213299998.0
2006-06-07 15:02:00,145.023,145.036,145.016,145.016,121299999.0
2006-06-07 15:03:00,145.016,145.021,145.001,145.003,72900001.0
2006-06-07 15:04:00,145.007,145.031,145.007,145.019,54699999.0
2006-06-07 15:05:00,145.012,145.024,145.008,145.008,70299999.0
2006-06-07 15:06:00,145.019,145.039,145.015,145.023,82300000.0
2006-06-07 15:07:00,145.018,145.018,144.988,144.989,81600000.0
2006-06-07 15:08:00,144.991,144.993,144.987,144.992,37200000.0
2006-06-07 15:09:00,144.986,145.003,144.979,144.979,151800000.0
2006-06-07 15:10:00,144.972,144.987,144.953,144.953,123999997.0
2006-06-07 15:11:00,144.947,144.951,144.942,144.943,133799999.0
2006-06-07 15:12:00,144.938,144.949,144.937,144.941,114700000.0
2006-06-07 15:13:00,144.944,144.977,144.944,144.974,118300000.0
2006-06-07 15:14:00,144.977,144.985,144.974,144.974,124500002.0
2006-06-07 15:15:00,144.964,144.995,144.964,144.994,89100000.0
2006-06-07 15:16:00,144.998,145.01,144.981,144.981,100799999.0
2006-06-07 15:17:00,144.981,144.989,144.976,144.98,52300000.0
2006-06-07 15:18:00,144.967,144.977,144.955,144.955,92600002.0
2006-06-07 15:19:00,144.961,144.965,144.947,144.965,177599994.0
2006-06-07 15:20:00,144.953,144.962,144.941,144.961,117400000.0
2006-06-07 15:21:00,144.961,144.972,144.955,144.955,125999999.0
2006-06-07 15:22:00,144.966,144.966,144.933,144.933,85600000.0
2006-06-07 15:23:00,144.94,144.95,144.935,144.942,165800002.0
2006-06-07 15:24:00,144.96,144.96,144.937,144.942,190600005.0
2006-06-07 15:25:00,144.943,144.947,144.932,144.947,47500000.0
2006-06-07 15:26:00,144.969,144.972,144.948,144.953,78499999.0
2006-06-07 15:27:00,144.959,144.983,144.957,144.971,107800001.0
2006-06-07 15:28:00,144.983,144.987,144.975,144.975,141300003.0
2006-06-07 15:29:00,144.969,144.985,144.958,144.985,98500001.0
2006-06-07 15:30:00,144.984,145.006,144.978,144.998,128199999.0
2006-06-07 15:31:00,144.985,144.994,144.979,144.991,96700000.0
2006-06-07 15:32:00,145.015,145.049,145.005,145.038,117100003.0
2006-06-07 15:33:00,145.072,145.106,145.061,145.106,53100000.0
2006-06-07 15:34:00,145.121,145.133,145.089,145.089,122599998.0
2006-06-07 15:35:00,145.096,145.125,145.096,145.105,95699999.0
2006-06-07 15:36:00,145.11,145.118,145.094,145.116,170099996.0
2006-06-07 15:37:00,145.126,145.126,145.08,145.08,60000000.0
2006-06-07 15:38:00,145.066,145.071,145.048,145.048,81000000.0
2006-06-07 15:39:00,145.05,145.086,145.05,145.066,93300000.0
2006-06-07 15:40:00,145.066,145.066,145.036,145.039,111800001.0
2006-06-07 15:41:00,145.046,145.087,145.046,145.07,49200001.0
2006-06-07 15:42:00,145.045,145.067,145.045,145.06,121399997.0
2006-06-07 15:43:00,145.059,145.076,145.058,145.072,82300002.0
2006-06-07 15:44:00,145.073,145.118,145.07,145.101,78200000.0
2006-06-07 15:45:00,145.091,145.091,145.075,145.079,47000001.0
2006-06-07 15:46:00,145.073,145.083,145.067,145.07,148099998.0
2006-06-07 15:47:00,145.077,145.077,145.067,145.07,121299998.0
2006-06-07 15:48:00,145.062,145.069,145.052,145.053,124400000.0
2006-06-07 15:49:00,145.062,145.066,145.045,145.045,65000000.0
2006-06-07 15:50:00,145.036,145.056,145.036,145.048,80999999.0
2006-06-07 15:51:00,145.052,145.065,145.052,145.065,38300000.0
2006-06-07 15:52:00,145.076,145.077,145.049,145.049,180800004.0
2006-06-07 15:53:00,145.06,145.069,145.048,145.049,101500000.0
2006-06-07 15:54:00,145.051,145.057,145.041,145.05,131199999.0
2006-06-07 15:55:00,145.04,145.048,145.031,145.041,64800000.0
2006-06-07 15:56:00,145.044,145.052,145.03,145.052,68000000.0
2006-06-07 15:57:00,145.067,145.067,145.044,145.053,124199999.0
2006-06-07 15:58:00,145.06,145.075,145.05,145.07,92400000.0
2006-06-07 15:59:00,145.065,145.068,145.044,145.054,83600001.0
2006-06-07 16:00:00,145.074,145.108,145.074,145.099,49900001.0
2006-06-07 16:01:00,145.104,145.134,145.103,145.128,84199999.0
2006-06-07 16:02:00,145.114,145.131,145.107,145.107,125099998.0
2006-06-07 16:03:00,145.126,145.126,145.098,145.107,75999999.0
2006-06-07 16:04:00,145.105,145.105,145.094,145.103,137599999.0
2006-06-07 16:05:00,145.102,145.104,145.095,145.103,110500000.0
2006-06-07 16:06:00,145.11,145.123,145.096,145.098,85600000.0
2006-06-07 16:07:00,145.129,145.144,145.119,145.142,99000001.0
2006-06-07 16:08:00,145.14,145.147,145.123,145.126,116699999.0
2006-06-07 16:09:00,145.115,145.14,145.111,145.14,188100002.0
2006-06-07 16:10:00,145.147,145.147,145.106,145.12,65099999.0
2006-06-07 16:11:00,145.123,145.159,145.123,145.159,79100000.0
2006-06-07 16:12:00,145.155,145.163,145.136,145.145,135599998.0
2006-06-07 16:13:00,145.139,145.167,145.139,145.153,122999999.0
2006-06-07 16:14:00,145.16,145.16,145.133,145.137,128100001.0
2006-06-07 16:15:00,145.138,145.156,145.128,145.153,132099997.0
2006-06-07 16:16:00,145.156,145.156,145.14,145.142,71600001.0
2006-06-07 16:17:00,145.162,145.162,145.149,145.152,162400002.0
2006-06-07 16:18:00,145.156,145.156,145.114,145.114,241699999.0
2006-06-07 16:19:00,145.12,145.121,145.104,145.113,83599999.0
2006-06-07 16:20:00,145.111,145.114,145.092,145.096,117800002.0
2006-06-07 16:21:00,145.102,145.117,145.102,145.109,122199998.0
2006-06-07 16:22:00,145.1,145.109,145.087,145.095,145700004.0
2006-06-07 16:23:00,145.102,145.102,145.075,145.077,65200000.0
2006-06-07 16:24:00,145.086,145.086,145.057,145.057,40800000.0
2006-06-07 16:25:00,145.069,145.084,145.069,145.078,66399999.0
2006-06-07 16:26:00,145.072,145.093,145.072,145.082,32000000.0
2006-06-07 16:27:00,145.091,145.091,145.068,145.069,145699999.0
2006-06-07 16:28:00,145.067,145.067,145.042,145.047,63700001.0
2006-06-07 16:29:00,145.047,145.061,145.035,145.04,127800000.0
2006-06-07 16:30:00,145.057,145.083,145.057,145.083,104200001.0
2006-06-07 16:31:00,145.082,145.107,145.082,145.093,128800001.0
2006-06-07 16:32:00,145.085,145.109,145.081,145.108,79700001.0
2006-06-07 16:33:00,145.102,145.125,145.091,145.118,67200000.0
2006-06-07 16:34:00,145.132,145.134,145.108,145.12,142899999.0
2006-06-07 16:35:00,145.128,145.155,145.127,145.155,44800000.0
2006-06-07 16:36:00,145.158,145.162,145.145,145.148,168999999.0
2006-06-07 16:37:00,145.145,145.152,145.138,145.142,88299999.0
2006-06-07 16:38:00,145.14,145.14,145.11,145.12,76900000.0
2006-06-07 16:39:00,145.113,145.162,145.112,145.159,32900000.0
2006-06-07 16:40:00,145.156,145.156,145.137,145.138,114700001.0
2006-06-07 16:41:00,145.14,145.145,145.126,145.132,87499999.0
2006-06-07 16:42:00,145.136,145.14,145.128,145.135,47600000.0
2006-06-07 16:43:00,145.142,145.165,145.14,145.165,111300001.0
2006-06-07 16:44:00,145.167,145.173,145.152,145.163,148400000.0
2006-06-07 16:45:00,145.174,145.174,145.156,145.16,104299999.0
2006-06-07 16:46:00,145.156,145.168,145.149,145.158,116700001.0
2006-06-07 16:47:00,145.168,145.171,145.153,145.161,177299995.0
2006-06-07 16:48:00,145.153,145.171,145.144,145.167,78100000.0
2006-06-07 16:49:00,145.168,145.17,145.147,145.15,84900000.0
2006-06-07 16:50:00,145.154,145.154,145.141,145.141,105099999.0
2006-06-07 16:51:00,145.141,145.179,145.141,145.171,107100002.0
2006-06-07 16:52:00,145.164,145.166,145.15,145.15,149100000.0
2006-06-07 16:53:00,145.156,145.164,145.145,145.159,84599999.0
2006-06-07 16:54:00,145.153,145.165,145.146,145.155,87599999.0
2006-06-07 16:55:00,145.154,145.176,145.154,145.176,92599999.0
2006-06-07 16:56:00,145.17,145.187,145.169,145.169,148000001.0
2006-06-07 16:57:00,145.165,145.193,145.156,145.193,95600002.0
2006-06-07 16:58:00,145.208,145.208,145.148,145.155,70400000.0
2006-06-07 16:59:00,145.162,145.166,145.158,145.162,92399998.0
2006-06-07 17:00:00,145.164,145.164,145.136,145.155,132300000.0
2006-06-07 17:01:00,145.147,145.151,145.143,145.146,68599999.0
2006-06-07 17:02:00,145.135,145.153,145.135,145.148,80400001.0
2006-06-07 17:03:00,145.136,145.142,145.128,145.132,106199999.0
2006-06-07 17:04:00,145.128,145.141,145.125,145.141,79599999.0
2006-06-07 17:05:00,145.126,145.134,145.12,145.125,78299999.0
2006-06-07 17:06:00,145.12,145.12,145.102,145.102,46299999.0
2006-06-07 17:07:00,145.094,145.108,145.094,145.098,67599999.0
2006-06-07 17:08:00,145.092,145.099,145.089,145.092,53499999.0
2006-06-07 17:09:00,145.086,145.086,145.069,145.069,69399999.0
2006-06-07 17:10:00,145.058,145.065,145.051,145.059,113100000.0
2006-06-07 17:11:00,145.077,145.106,145.074,145.105,123599997.0
2006-06-07 17:12:00,145.108,145.119,145.103,145.11,119400000.0
2006-06-07 17:13:00,145.103,145.12,145.102,145.111,96200001.0
2006-06-07 17:14:00,145.107,145.118,145.096,145.107,54300000.0
2006-06-07 17:15:00,145.109,145.112,145.106,145.107,94500002.0
2006-06-07 17:16:00,145.116,145.123,145.095,145.095,25600000.0
2006-06-07 17:17:00,145.089,145.126,145.089,145.126,104900000.0
2006-06-07 17:18:00,145.109,145.112,145.088,145.088,86399999.0
2006-06-07 17:19:00,145.082,145.082,145.058,145.061,76000000.0
2006-06-07 17:20:00,145.059,145.067,145.055,145.055,39200000.0
2006-06-07 17:21:00,145.056,145.068,145.053,145.06,92599998.0
2006-06-07 17:22:00,145.042,145.081,145.042,145.081,80599998.0
2006-06-07 17:23:00,145.087,145.121,145.087,145.102,84300000.0
2006-06-07 17:24:00,145.107,145.111,145.097,145.108,108700001.0
2006-06-07 17:25:00,145.111,145.111,145.086,145.093,171799999.0
2006-06-07 17:26:00,145.092,145.101,145.09,145.09,110799997.0
2006-06-07 17:27:00,145.099,145.113,145.096,145.1,95900001.0
2006-06-07 17:28:00,145.09,145.102,145.09,145.1,78499999.0
2006-06-07 17:29:00,145.105,145.109,145.091,145.101,90600001.0
2006-06-07 17:30:00,145.112,145.142,145.112,145.133,115800000.0
2006-06-07 17:31:00,145.126,145.132,145.115,145.123,63100000.0
2006-06-07 17:32:00,145.114,145.119,145.102,145.102,130300002.0
2006-06-07 17:33:00,145.1,145.102,145.093,145.101,93500000.0
2006-06-07 17:34:00,145.104,145.114,145.097,145.1,78100000.0
2006-06-07 17:35:00,145.101,145.114,145.091,145.106,81600000.0
2006-06-07 17:36:00,145.106,145.106,145.081,145.081,91699999.0
2006-06-07 17:37:00,145.09,145.101,145.09,145.1,217100004.0
2006-06-07 17:38:00,145.093,145.096,145.085,145.096,32500000.0
2006-06-07 17:39:00,145.091,145.107,145.091,145.107,86799998.0
2006-06-07 17:40:00,145.101,145.115,145.094,145.115,190599999.0
2006-06-07 17:41:00,145.118,145.122,145.099,145.099,82400000.0
2006-06-07 17:42:00,145.099,145.129,145.099,145.118,167299998.0
2006-06-07 17:43:00,145.125,145.133,145.117,145.13,71999999.0
2006-06-07 17:44:00,145.137,145.137,145.118,145.135,71199999.0
2006-06-07 17:45:00,145.144,145.156,145.106,145.106,159800004.0
2006-06-07 17:46:00,145.108,145.128,145.103,145.109,56000000.0
2006-06-07 17:47:00,145.107,145.111,145.095,145.111,69600000.0
2006-06-07 17:48:00,145.109,145.118,145.103,145.115,118399999.0
2006-06-07 17:49:00,145.094,145.094,145.073,145.074,32000000.0
2006-06-07 17:50:00,145.09,145.096,145.079,145.085,124699998.0
2006-06-07 17:51:00,145.087,145.124,145.084,145.121,88500001.0
2006-06-07 17:52:00,145.112,145.128,145.105,145.126,95400000.0
2006-06-07 17:53:00,145.12,145.121,145.092,145.109,137999998.0
2006-06-07 17:54:00,145.095,145.101,145.085,145.098,78799997.0
2006-06-07 17:55:00,145.095,145.102,145.086,145.086,41000000.0
2006-06-07 17:56:00,145.085,145.089,145.06,145.06,156200000.0
2006-06-07 17:57:00,145.058,145.068,145.053,145.064,130000004.0
2006-06-07 17:58:00,145.066,145.077,145.066,145.066,72999999.0
2006-06-07 17:59:00,145.061,145.077,145.061,145.066,48000000.0
2006-06-07 18:00:00,145.065,145.099,145.061,145.099,169599998.0
2006-06-07 18:01:00,145.097,145.109,145.08,145.095,1505299999.0
2006-06-07 18:02:00,145.104,145.118,145.074,145.086,2101600000.0
2006-06-07 18:03:00,145.092,145.123,145.085,145.097,2023899995.0
2006-06-07 18:04:00,145.093,145.103,145.069,145.086,1389699994.0
2006-06-07 18:05:00,145.092,145.122,145.091,145.107,1364900000.0
2006-06-07 18:06:00,145.117,145.117,145.093,145.096,1025599998.0
2006-06-07 18:07:00,145.095,145.133,145.087,145.105,1791200000.0
2006-06-07 18:08:00,145.107,145.121,145.099,145.11,1833999996.0
2006-06-07 18:09:00,145.108,145.12,145.105,145.106,1394800005.0
2006-06-07 18:10:00,145.112,145.132,145.112,145.114,990999995.0
2006-06-07 18:11:00,145.117,145.12,145.107,145.115,711500000.0
2006-06-07 18:12:00,145.112,145.112,145.087,145.097,855899998.0
2006-06-07 18:13:00,145.102,145.11,145.087,145.108,1370399991.0
2006-06-07 18:14:00,145.105,145.105,145.072,145.072,1463400006.0
2006-06-07 18:15:00,145.078,145.095,145.078,145.086,1675899992.0
2006-06-07 18:16:00,145.07,145.083,145.066,145.074,1445100001.0
2006-06-07 18:17:00,145.081,145.103,145.076,145.087,628599997.0
2006-06-07 18:18:00,145.085,145.094,145.073,145.073,612700006.0
2006-06-07 18:19:00,145.075,145.098,145.075,145.087,676599997.0
2006-06-07 18:20:00,145.09,145.108,145.077,145.078,1248200002.0
2006-06-07 18:21:00,145.083,145.101,145.082,145.083,1073000001.0
2006-06-07 18:22:00,145.085,145.102,145.084,145.087,1097599999.0
2006-06-07 18:23:00,145.077,145.091,145.066,145.089,1480599999.0
2006-06-07 18:24:00,145.087,145.099,145.084,145.091,1154000007.0
2006-06-07 18:25:00,145.099,145.117,145.096,145.098,1188600003.0
2006-06-07 18:26:00,145.097,145.118,145.095,145.109,1043899996.0
2006-06-07 18:27:00,145.112,145.135,145.108,145.108,617600001.0
2006-06-07 18:28:00,145.114,145.118,145.1,145.11,801400001.0
2006-06-07 18:29:00,145.11,145.136,145.101,145.133,838999992.0
2006-06-07 18:30:00,145.131,145.133,145.107,145.125,455800003.0
2006-06-07 18:31:00,145.124,145.131,145.112,145.131,942900002.0
2006-06-07 18:32:00,145.14,145.172,145.14,145.161,1362300008.0
2006-06-07 18:33:00,145.159,145.166,145.137,145.163,1638699996.0
2006-06-07 18:34:00,145.159,145.174,145.141,145.167,1198400012.0
2006-06-07 18:35:00,145.169,145.169,145.119,145.133,1334300000.0
2006-06-07 18:36:00,145.122,145.148,145.118,145.129,676999998.0
2006-06-07 18:37:00,145.133,145.143,145.12,145.124,643999997.0
2006-06-07 18:38:00,145.118,145.118,145.099,145.113,336799995.0
2006-06-07 18:39:00,145.118,145.127,145.101,145.119,269600000.0
2006-06-07 18:40:00,145.112,145.118,145.095,145.107,1134299996.0
2006-06-07 18:41:00,145.11,145.114,145.096,145.102,398700004.0
2006-06-07 18:42:00,145.105,145.121,145.09,145.11,690799991.0
2006-06-07 18:43:00,145.112,145.121,145.099,145.117,305000001.0
2006-06-07 18:44:00,145.118,145.124,145.11,145.121,316399999.0
2006-06-07 18:45:00,145.112,145.12,145.106,145.107,330000001.0
2006-06-07 18:46:00,145.107,145.146,145.107,145.14,627600000.0
2006-06-07 18:47:00,145.135,145.137,145.114,145.126,166000000.0
2006-06-07 18:48:00,145.127,145.139,145.116,145.123,555699999.0
2006-06-07 18:49:00,145.113,145.13,145.101,145.13,498199995.0
2006-06-07 18:50:00,145.128,145.13,145.104,145.118,760300007.0
2006-06-07 18:51:00,145.12,145.137,145.106,145.13,609100000.0
2006-06-07 18:52:00,145.131,145.131,145.086,145.101,769200004.0
2006-06-07 18:53:00,145.1,145.109,145.093,145.102,1010300002.0
2006-06-07 18:54:00,145.102,145.106,145.082,145.09,879399994.0
2006-06-07 18:55:00,145.09,145.107,145.084,145.086,798399992.0
2006-06-07 18:56:00,145.085,145.094,145.079,145.09,548200008.0
2006-06-07 18:57:00,145.098,145.12,145.094,145.102,474199997.0
2006-06-07 18:58:00,145.111,145.115,145.096,145.104,649199995.0
2006-06-07 18:59:00,145.098,145.11,145.092,145.104,658499999.0
2006-06-07 19:00:00,145.1,145.12,145.098,145.098,295100000.0
2006-06-07 19:01:00,145.095,145.102,145.083,145.084,335599997.0
2006-06-07 19:02:00,145.076,145.106,145.076,145.098,279499997.0
2006-06-07 19:03:00,145.095,145.109,145.09,145.09,796700000.0
2006-06-07 19:04:00,145.085,145.102,145.083,145.085,530100002.0
2006-06-07 19:05:00,145.086,145.092,145.072,145.072,610599996.0
2006-06-07 19:06:00,145.075,145.092,145.068,145.092,1016200001.0
2006-06-07 19:07:00,145.095,145.109,145.089,145.095,821399998.0
2006-06-07 19:08:00,145.099,145.106,145.08,145.08,830699995.0
2006-06-07 19:09:00,145.08,145.095,145.069,145.08,760399994.0
2006-06-07 19:10:00,145.085,145.096,145.074,145.085,224099999.0
2006-06-07 19:11:00,145.099,145.1,145.089,145.093,258900000.0
2006-06-07 19:12:00,145.095,145.095,145.073,145.08,381099999.0
2006-06-07 19:13:00,145.077,145.079,145.068,145.076,69499999.0
2006-06-07 19:14:00,145.076,145.113,145.07,145.105,366100002.0
2006-06-07 19:15:00,145.107,145.13,145.106,145.13,932699998.0
2006-06-07 19:16:00,145.134,145.139,145.127,145.132,405699999.0
2006-06-07 19:17:00,145.124,145.128,145.113,145.12,415799997.0
2006-06-07 19:18:00,145.126,145.126,145.106,145.11,317799999.0
2006-06-07 19:19:00,145.112,145.125,145.111,145.119,614500001.0
2006-06-07 19:20:00,145.125,145.138,145.107,145.112,374199995.0
2006-06-07 19:21:00,145.114,145.115,145.101,145.11,407400001.0
2006-06-07 19:22:00,145.126,145.149,145.125,145.139,119100000.0
2006-06-07 19:23:00,145.151,145.151,145.117,145.117,1131000000.0
2006-06-07 19:24:00,145.119,145.142,145.11,145.142,711300002.0
2006-06-07 19:25:00,145.15,145.172,145.15,145.168,558399999.0
2006-06-07 19:26:00,145.165,145.172,145.149,145.153,1227600009.0
2006-06-07 19:27:00,145.15,145.17,145.15,145.168,748099997.0
2006-06-07 19:28:00,145.172,145.172,145.143,145.156,510399999.0
2006-06-07 19:29:00,145.16,145.168,145.159,145.167,499399999.0
2006-06-07 19:30:00,145.171,145.185,145.159,145.166,641600002.0
2006-06-07 19:31:00,145.165,145.179,145.165,145.167,647899999.0
2006-06-07 19:32:00,145.16,145.181,145.136,145.147,836099995.0
2006-06-07 19:33:00,145.148,145.171,145.131,145.163,486800002.0
2006-06-07 19:34:00,145.163,145.179,145.161,145.17,960999997.0
2006-06-07 19:35:00,145.163,145.181,145.159,145.181,669699996.0
2006-06-07 19:36:00,145.186,145.186,145.163,145.163,475199997.0
2006-06-07 19:37:00,145.153,145.155,145.151,145.155,72300000.0
2006-06-07 19:38:00,145.152,145.152,145.136,145.141,469100001.0
2006-06-07 19:39:00,145.152,145.169,145.139,145.159,909899997.0
2006-06-07 19:40:00,145.16,145.16,145.131,145.148,527199998.0
2006-06-07 19:41:00,145.141,145.149,145.121,145.141,821099996.0
2006-06-07 19:42:00,145.15,145.153,145.129,145.133,358299999.0
2006-06-07 19:43:00,145.139,145.148,145.125,145.128,123599999.0
2006-06-07 19:44:00,145.135,145.153,145.135,145.148,593399998.0
2006-06-07 19:45:00,145.147,145.151,145.141,145.142,161499999.0
2006-06-07 19:46:00,145.14,145.152,145.133,145.152,309999999.0
2006-06-07 19:47:00,145.153,145.165,145.142,145.165,227799999.0
2006-06-07 19:48:00,145.166,145.166,145.144,145.162,669199999.0
2006-06-07 19:49:00,145.154,145.171,145.154,145.165,268599998.0
2006-06-07 19:50:00,145.168,145.186,145.168,145.186,304399999.0
2006-06-07 19:51:00,145.192,145.202,145.189,145.19,339499994.0
2006-06-07 19:52:00,145.195,145.204,145.185,145.192,438100003.0
2006-06-07 19:53:00,145.197,145.204,145.192,145.2,427300005.0
2006-06-07 19:54:00,145.198,145.207,145.194,145.201,418499999.0
2006-06-07 19:55:00,145.198,145.198,145.189,145.194,281699998.0
2006-06-07 19:56:00,145.193,145.195,145.181,145.184,452300000.0
2006-06-07 19:57:00,145.177,145.193,145.177,145.193,523199998.0
2006-06-07 19:58:00,145.192,145.206,145.192,145.194,701999995.0
2006-06-07 19:59:00,145.193,145.212,145.173,145.181,453899997.0
2006-06-07 20:00:00,145.185,145.188,145.171,145.18,171500000.0
2006-06-07 20:01:00,145.18,145.191,145.179,145.188,497100000.0
2006-06-07 20:02:00,145.195,145.215,145.195,145.205,237400000.0
2006-06-07 20:03:00,145.213,145.222,145.202,145.213,253000001.0
2006-06-07 20:04:00,145.213,145.221,145.205,145.213,496599998.0
2006-06-07 20:05:00,145.217,145.236,145.217,145.23,573500002.0
2006-06-07 20:06:00,145.23,145.23,145.208,145.216,721999998.0
2006-06-07 20:07:00,145.215,145.236,145.207,145.236,324900001.0
2006-06-07 20:08:00,145.24,145.246,145.216,145.222,604299996.0
2006-06-07 20:09:00,145.22,145.229,145.211,145.225,362799997.0
2006-06-07 20:10:00,145.216,145.216,145.188,145.207,341100000.0
2006-06-07 20:11:00,145.217,145.222,145.206,145.215,870799997.0
2006-06-07 20:12:00,145.211,145.211,145.184,145.193,840299996.0
2006-06-07 20:13:00,145.18,145.195,145.178,145.195,367899998.0
2006-06-07 20:14:00,145.183,145.196,145.177,145.19,359600001.0
2006-06-07 20:15:00,145.199,145.215,145.19,145.19,737400001.0
2006-06-07 20:16:00,145.185,145.206,145.183,145.195,513499997.0
2006-06-07 20:17:00,145.196,145.209,145.191,145.196,278599998.0
2006-06-07 20:18:00,145.2,145.2,145.183,145.195,238500002.0
2006-06-07 20:19:00,145.195,145.202,145.184,145.191,566700005.0
2006-06-07 20:20:00,145.194,145.202,145.181,145.202,277700000.0
2006-06-07 20:21:00,145.208,145.216,145.199,145.201,331199999.0
2006-06-07 20:22:00,145.2,145.203,145.187,145.197,534599999.0
2006-06-07 20:23:00,145.197,145.203,145.173,145.18,413299998.0
2006-06-07 20:24:00,145.175,145.179,145.169,145.172,308600000.0
2006-06-07 20:25:00,145.165,145.178,145.147,145.151,335200000.0
2006-06-07 20:26:00,145.154,145.17,145.153,145.16,448999995.0
2006-06-07 20:27:00,145.162,145.178,145.161,145.178,696299993.0
2006-06-07 20:28:00,145.168,145.172,145.156,145.17,1033999999.0
2006-06-07 20:29:00,145.172,145.18,145.163,145.173,1161400004.0
2006-06-07 20:30:00,145.171,145.191,145.167,145.177,1839800005.0
2006-06-07 20:31:00,145.175,145.18,145.165,145.175,1215999996.0
2006-06-07 20:32:00,145.177,145.197,145.173,145.197,1181699997.0
2006-06-07 20:33:00,145.198,145.218,145.198,145.216,448699999.0
2006-06-07 20:34:00,145.213,145.233,145.212,145.22,377899997.0
2006-06-07 20:35:00,145.223,145.224,145.205,145.213,316299998.0
2006-06-07 20:36:00,145.206,145.215,145.192,145.214,621499992.0
2006-06-07 20:37:00,145.213,145.219,145.208,145.211,503999995.0
2006-06-07 20:38:00,145.21,145.21,145.189,145.189,756399995.0
2006-06-07 20:39:00,145.188,145.208,145.188,145.202,939600002.0
2006-06-07 20:40:00,145.202,145.216,145.19,145.19,1070500000.0
2006-06-07 20:41:00,145.188,145.207,145.187,145.198,395599999.0
2006-06-07 20:42:00,145.201,145.208,145.191,145.208,359599997.0
2006-06-07 20:43:00,145.206,145.21,145.19,145.194,462199998.0
2006-06-07 20:44:00,145.183,145.194,145.177,145.185,709699998.0
2006-06-07 20:45:00,145.194,145.21,145.183,145.196,619000007.0
2006-06-07 20:46:00,145.202,145.211,145.187,145.211,632499993.0
2006-06-07 20:47:00,145.21,145.221,145.205,145.206,806500003.0
2006-06-07 20:48:00,145.215,145.233,145.215,145.215,728100003.0
2006-06-07 20:49:00,145.218,145.218,145.205,145.215,340800002.0
2006-06-07 20:50:00,145.209,145.219,145.192,145.192,1284200000.0
2006-06-07 20:51:00,145.187,145.196,145.178,145.178,426200006.0
2006-06-07 20:52:00,145.178,145.195,145.168,145.183,214300001.0
2006-06-07 20:53:00,145.185,145.19,145.177,145.19,825999995.0
2006-06-07 20:54:00,145.184,145.192,145.183,145.187,301300003.0
2006-06-07 20:55:00,145.181,145.195,145.168,145.182,801999997.0
2006-06-07 20:56:00,145.176,145.188,145.173,145.179,845200002.0
2006-06-07 20:57:00,145.183,145.202,145.183,145.185,716499996.0
2006-06-07 20:58:00,145.19,145.209,145.186,145.2,1255499993.0
2006-06-07 20:59:00,145.203,145.237,145.193,145.237,1115599984.0
2006-06-07 21:00:00,145.232,145.232,145.199,145.199,1142800002.0
2006-06-07 21:01:00,145.199,145.199,145.171,145.175,963500002.0
2006-06-07 21:02:00,145.168,145.188,145.168,145.176,536500002.0
2006-06-07 21:03:00,145.18,145.197,145.175,145.183,854099993.0
2006-06-07 21:04:00,145.184,145.193,145.171,145.193,544500000.0
2006-06-07 21:05:00,145.197,145.206,145.188,145.198,481200001.0
2006-06-07 21:06:00,145.196,145.206,145.191,145.197,514700000.0
2006-06-07 21:07:00,145.203,145.216,145.201,145.202,593699995.0
2006-06-07 21:08:00,145.203,145.215,145.196,145.196,315100000.0
2006-06-07 21:09:00,145.203,145.203,145.193,145.193,219600001.0
2006-06-07 21:10:00,145.193,145.204,145.19,145.198,318100001.0
2006-06-07 21:11:00,145.201,145.208,145.199,145.208,204100000.0
2006-06-07 21:12:00,145.21,145.22,145.203,145.206,514699996.0
2006-06-07 21:13:00,145.207,145.226,145.206,145.226,678400000.0
2006-06-07 21:14:00,145.22,145.23,145.212,145.23,674199999.0
2006-06-07 21:15:00,145.227,145.23,145.216,145.216,890099992.0
2006-06-07 21:16:00,145.215,145.225,145.21,145.217,579400000.0
2006-06-07 21:17:00,145.211,145.218,145.202,145.202,798999998.0
2006-06-07 21:18:00,145.2,145.211,145.199,145.202,159799998.0
2006-06-07 21:19:00,145.202,145.218,145.199,145.203,600299997.0
2006-06-07 21:20:00,145.199,145.202,145.186,145.188,1298199997.0
2006-06-07 21:21:00,145.193,145.203,145.186,145.187,660699994.0
2006-06-07 21:22:00,145.185,145.192,145.17,145.178,819300010.0
2006-06-07 21:23:00,145.178,145.191,145.178,145.187,773900002.0
2006-06-07 21:24:00,145.185,145.198,145.18,145.188,494200001.0
2006-06-07 21:25:00,145.19,145.195,145.182,145.19,673900005.0
2006-06-07 21:26:00,145.191,145.191,145.169,145.178,276599998.0
2006-06-07 21:27:00,145.185,145.195,145.17,145.189,227099996.0
2006-06-07 21:28:00,145.185,145.195,145.185,145.19,128100001.0
2006-06-07 21:29:00,145.194,145.203,145.186,145.188,158399998.0
2006-06-07 21:30:00,145.182,145.202,145.173,145.186,395100000.0
2006-06-07 21:31:00,145.183,145.198,145.183,145.196,107000002.0
2006-06-07 21:32:00,145.197,145.21,145.192,145.2,690600001.0
2006-06-07 21:33:00,145.199,145.199,145.191,145.194,193000000.0
2006-06-07 21:34:00,145.196,145.21,145.196,145.201,296299999.0
2006-06-07 21:35:00,145.196,145.204,145.195,145.198,294499999.0
2006-06-07 21:36:00,145.198,145.199,145.186,145.186,203599999.0
2006-06-07 21:37:00,145.188,145.188,145.177,145.177,163100000.0
2006-06-07 21:38:00,145.183,145.197,145.179,145.179,100300000.0
2006-06-07 21:39:00,145.18,145.199,145.179,145.196,156799999.0
2006-06-07 21:40:00,145.2,145.208,145.185,145.2,238300002.0
2006-06-07 21:41:00,145.199,145.199,145.185,145.199,92299998.0
2006-06-07 21:42:00,145.205,145.214,145.196,145.214,344599999.0
2006-06-07 21:43:00,145.21,145.221,145.208,145.218,389299998.0
2006-06-07 21:44:00,145.217,145.219,145.202,145.213,547199995.0
2006-06-07 21:45:00,145.214,145.216,145.203,145.203,305400000.0
2006-06-07 21:46:00,145.197,145.2,145.188,145.188,510099996.0
2006-06-07 21:47:00,145.19,145.195,145.185,145.195,421400002.0
2006-06-07 21:48:00,145.19,145.196,145.186,145.187,142700001.0
2006-06-07 21:49:00,145.175,145.192,145.175,145.181,108700000.0
2006-06-07 21:50:00,145.187,145.203,145.187,145.203,121899999.0
2006-06-07 21:51:00,145.198,145.198,145.178,145.195,196299999.0
2006-06-07 21:52:00,145.185,145.198,145.185,145.189,94799999.0
2006-06-07 21:53:00,145.185,145.185,145.185,145.185,87900000.0
2006-06-07 21:54:00,145.184,145.19,145.165,145.174,81899999.0
2006-06-07 21:55:00,145.179,145.189,145.162,145.162,44400000.0
2006-06-07 21:56:00,145.163,145.167,145.161,145.162,99900000.0
2006-06-07 21:57:00,145.161,145.162,145.142,145.144,91900002.0
2006-06-07 21:58:00,145.147,145.171,145.147,145.171,85499999.0
2006-06-07 21:59:00,145.166,145.168,145.158,145.158,70400000.0
2006-06-07 22:00:00,145.153,145.159,145.147,145.15,156100002.0
2006-06-07 22:01:00,145.155,145.164,145.144,145.15,255199999.0
2006-06-07 22:02:00,145.152,145.163,145.142,145.145,513899999.0
2006-06-07 22:03:00,145.142,145.149,145.137,145.14,168600003.0
2006-06-07 22:04:00,145.145,145.149,145.136,145.139,201200000.0
2006-06-07 22:05:00,145.134,145.152,145.134,145.15,98500001.0
2006-06-07 22:06:00,145.153,145.157,145.15,145.151,96200001.0
2006-06-07 22:07:00,145.153,145.155,145.148,145.151,55200000.0
2006-06-07 22:08:00,145.151,145.158,145.147,145.152,170299999.0
2006-06-07 22:09:00,145.149,145.154,145.145,145.15,116599997.0
2006-06-07 22:10:00,145.15,145.153,145.148,145.148,133300000.0
2006-06-07 22:11:00,145.142,145.167,145.142,145.167,172500001.0
2006-06-07 22:12:00,145.168,145.174,145.153,145.153,205800004.0
2006-06-07 22:13:00,145.15,145.155,145.14,145.144,139099999.0
2006-06-07 22:14:00,145.152,145.167,145.146,145.167,163699999.0
2006-06-07 22:15:00,145.177,145.19,145.176,145.179,212699998.0
2006-06-07 22:16:00,145.183,145.188,145.178,145.178,144400001.0
2006-06-07 22:17:00,145.17,145.181,145.17,145.174,123599998.0
2006-06-07 22:18:00,145.17,145.17,145.156,145.158,127099999.0
2006-06-07 22:19:00,145.155,145.169,145.155,145.165,95599999.0
2006-06-07 22:20:00,145.164,145.165,145.153,145.165,96500000.0
2006-06-07 22:21:00,145.173,145.181,145.173,145.181,27200000.0
2006-06-07 22:22:00,145.172,145.172,145.163,145.165,264099999.0
2006-06-07 22:23:00,145.163,145.163,145.154,145.16,273100005.0
2006-06-07 22:24:00,145.161,145.171,145.161,145.164,103699998.0
2006-06-07 22:25:00,145.163,145.17,145.156,145.156,243399999.0
2006-06-07 22:26:00,145.153,145.156,145.151,145.155,137400000.0
2006-06-07 22:27:00,145.153,145.163,145.148,145.159,529299993.0
2006-06-07 22:28:00,145.159,145.16,145.151,145.158,163800000.0
2006-06-07 22:29:00,145.168,145.181,145.168,145.181,55300001.0
2006-06-07 22:30:00,145.188,145.19,145.18,145.18,68800000.0
2006-06-07 22:31:00,145.175,145.175,145.161,145.165,157100000.0
2006-06-07 22:32:00,145.169,145.176,145.163,145.171,138399999.0
2006-06-07 22:33:00,145.174,145.175,145.16,145.16,226900000.0
2006-06-07 22:34:00,145.155,145.158,145.144,145.155,292599999.0
2006-06-07 22:35:00,145.15,145.155,145.145,145.145,173899999.0
2006-06-07 22:36:00,145.155,145.178,145.155,145.17,404699998.0
2006-06-07 22:37:00,145.169,145.176,145.164,145.166,276500000.0
2006-06-07 22:38:00,145.16,145.173,145.16,145.168,243400002.0
2006-06-07 22:39:00,145.167,145.182,145.164,145.17,200600000.0
2006-06-07 22:40:00,145.171,145.184,145.162,145.17,487299997.0
2006-06-07 22:41:00,145.178,145.187,145.175,145.177,154900002.0
2006-06-07 22:42:00,145.187,145.189,145.182,145.185,310499996.0
2006-06-07 22:43:00,145.187,145.187,145.165,145.165,70400000.0
2006-06-07 22:44:00,145.17,145.188,145.17,145.185,356399994.0
2006-06-07 22:45:00,145.194,145.202,145.189,145.19,270100000.0
2006-06-07 22:46:00,145.189,145.201,145.187,145.197,138400000.0
2006-06-07 22:47:00,145.193,145.193,145.186,145.187,79099999.0
2006-06-07 22:48:00,145.188,145.195,145.186,145.193,348700000.0
2006-06-07 22:49:00,145.196,145.208,145.189,145.208,294800005.0
2006-06-07 22:50:00,145.213,145.221,145.213,145.214,182600000.0
2006-06-07 22:51:00,145.213,145.215,145.203,145.203,169400000.0
2006-06-07 22:52:00,145.205,145.22,145.2,145.215,97699999.0
2006-06-07 22:53:00,145.207,145.221,145.199,145.199,328599999.0
2006-06-07 22:54:00,145.195,145.195,145.193,145.194,139500000.0
2006-06-07 22:55:00,145.186,145.199,145.186,145.197,115300000.0
2006-06-07 22:56:00,145.2,145.2,145.177,145.185,192099999.0
2006-06-07 22:57:00,145.178,145.178,145.168,145.17,187300002.0
2006-06-07 22:58:00,145.177,145.177,145.164,145.165,87800001.0
2006-06-07 22:59:00,145.17,145.17,145.145,145.155,198100001.0
2006-06-07 23:00:00,145.175,145.175,145.168,145.168,56500000.0
2006-06-07 23:01:00,145.118,145.162,145.109,145.15,69300000.0
2006-06-07 23:02:00,145.09,145.168,145.09,145.16,108599998.0
2006-06-07 23:03:00,145.145,145.195,145.131,145.195,77600001.0
2006-06-07 23:04:00,145.18,145.187,145.13,145.174,180799999.0
2006-06-07 23:05:00,145.156,145.188,145.146,145.182,79700000.0
2006-06-07 23:06:00,145.14,145.172,145.14,145.162,88700000.0
2006-06-07 23:07:00,145.168,145.174,145.154,145.168,77300001.0
2006-06-07 23:08:00,145.138,145.19,145.138,145.178,67200002.0
2006-06-07 23:09:00,145.197,145.214,145.179,145.198,69400001.0
2006-06-07 23:10:00,145.163,145.194,145.163,145.18,166899999.0
2006-06-07 23:11:00,145.19,145.19,145.138,145.168,145799999.0
2006-06-07 23:12:00,145.153,145.182,145.141,145.168,90300000.0
2006-06-07 23:13:00,145.153,145.197,145.144,145.18,88400001.0
2006-06-07 23:14:00,145.187,145.2,145.157,145.162,102400000.0
2006-06-07 23:15:00,145.158,145.216,145.154,145.216,89499998.0
2006-06-07 23:16:00,145.173,145.195,145.154,145.173,128600001.0
2006-06-07 23:17:00,145.125,145.148,145.106,145.123,107400002.0
2006-06-07 23:18:00,145.105,145.151,145.102,145.151,51700000.0
2006-06-07 23:19:00,145.147,145.155,145.118,145.135,109999999.0
2006-06-07 23:20:00,145.152,145.161,145.13,145.156,85399997.0
2006-06-07 23:21:00,145.133,145.142,145.105,145.128,156200003.0
2006-06-07 23:22:00,145.13,145.153,145.112,145.131,154200001.0
2006-06-07 23:23:00,145.137,145.155,145.137,145.142,86599999.0
2006-06-07 23:24:00,145.109,145.175,145.109,145.167,109500000.0
2006-06-07 23:25:00,145.133,145.152,145.102,145.102,125900001.0
2006-06-07 23:26:00,145.077,145.154,145.073,145.14,70300000.0
2006-06-07 23:27:00,145.129,145.135,145.092,145.135,107599999.0
2006-06-07 23:28:00,145.118,145.165,145.11,145.157,88900002.0
2006-06-07 23:29:00,145.168,145.18,145.168,145.177,95100000.0
2006-06-07 23:30:00,145.175,145.175,145.169,145.171,45900000.0
2006-06-07 23:31:00,145.17,145.17,145.149,145.149,52600000.0
2006-06-07 23:32:00,145.143,145.143,145.135,145.139,45400000.0
2006-06-07 23:33:00,144.985,145.132,144.769,145.126,190199999.0
2006-06-07 23:34:00,145.127,145.15,145.127,145.15,50600000.0
2006-06-07 23:35:00,145.161,145.161,145.148,145.153,85400000.0
2006-06-07 23:36:00,145.137,145.137,145.125,145.125,63200000.0
2006-06-07 23:37:00,145.132,145.132,145.101,145.101,109299998.0
2006-06-07 23:38:00,145.09,145.114,145.09,145.1,135000000.0
2006-06-07 23:39:00,145.117,145.117,145.054,145.054,61000002.0
2006-06-07 23:40:00,145.025,145.028,145.02,145.025,59700000.0
2006-06-07 23:41:00,145.015,145.03,145.015,145.025,59999999.0
2006-06-07 23:42:00,145.038,145.038,145.037,145.037,5700000.0
2006-06-07 23:43:00,145.045,145.045,145.045,145.045,3700000.0
2006-06-07 23:44:00,145.04,145.055,145.04,145.055,128099997.0
2006-06-07 23:45:00,145.059,145.066,145.059,145.065,43800000.0
2006-06-07 23:46:00,145.063,145.071,145.058,145.07,180399998.0
2006-06-07 23:47:00,145.069,145.085,145.069,145.077,119700002.0
2006-06-07 23:48:00,145.072,145.081,145.071,145.076,80400001.0
2006-06-07 23:49:00,145.075,145.075,145.046,145.053,142500001.0
2006-06-07 23:50:00,145.055,145.059,145.048,145.057,86399998.0
2006-06-07 23:51:00,145.054,145.064,145.043,145.043,68800001.0
2006-06-07 23:52:00,145.05,145.075,145.05,145.053,87399999.0
2006-06-07 23:53:00,145.057,145.069,145.057,145.057,93999999.0
2006-06-07 23:54:00,145.066,145.066,145.05,145.054,63999999.0
2006-06-07 23:55:00,145.05,145.062,145.043,145.062,41700000.0
2006-06-07 23:56:00,145.058,145.065,145.055,145.065,165800001.0
2006-06-07 23:57:00,145.07,145.075,145.056,145.072,129200000.0
2006-06-07 23:58:00,145.072,145.073,145.062,145.064,58600000.0
2006-06-07 23:59:00,145.062,145.067,145.056,145.067,112599999.0
2006-06-08 00:00:00,145.066,145.082,145.066,145.078,83700001.0
2006-06-08 00:01:00,145.073,145.093,145.07,145.087,59200000.0
2006-06-08 00:02:00,145.086,145.096,145.08,145.096,29400000.0
2006-06-08 00:03:00,145.102,145.102,145.084,145.092,109100001.0
2006-06-08 00:04:00,145.104,145.11,145.102,145.11,84500001.0
2006-06-08 00:05:00,145.11,145.11,145.1,145.11,54400000.0
2006-06-08 00:06:00,145.105,145.116,145.105,145.114,78900000.0
2006-06-08 00:07:00,145.113,145.113,145.106,145.106,44200000.0
2006-06-08 00:08:00,145.098,145.102,145.091,145.091,100100002.0
2006-06-08 00:09:00,145.101,145.108,145.09,145.093,50300000.0
2006-06-08 00:10:00,145.087,145.111,145.085,145.111,81000002.0
2006-06-08 00:11:00,145.105,145.106,145.089,145.089,53500000.0
2006-06-08 00:12:00,145.091,145.091,145.064,145.084,147999997.0
2006-06-08 00:13:00,145.068,145.077,145.055,145.077,67200000.0
2006-06-08 00:14:00,145.083,145.087,145.079,145.081,136599999.0
2006-06-08 00:15:00,145.089,145.105,145.086,145.098,123700000.0
2006-06-08 00:16:00,145.098,145.105,145.089,145.089,194099998.0
2006-06-08 00:17:00,145.089,145.093,145.083,145.093,76199999.0
2006-06-08 00:18:00,145.088,145.099,145.085,145.093,53700000.0
2006-06-08 00:19:00,145.095,145.101,145.086,145.089,111999999.0
2006-06-08 00:20:00,145.09,145.098,145.085,145.09,133199998.0
2006-06-08 00:21:00,145.088,145.099,145.088,145.095,65500000.0
2006-06-08 00:22:00,145.095,145.107,145.093,145.103,61300000.0
2006-06-08 00:23:00,145.11,145.11,145.099,145.105,123799998.0
2006-06-08 00:24:00,145.109,145.112,145.096,145.096,78799998.0
2006-06-08 00:25:00,145.103,145.104,145.096,145.104,80800000.0
2006-06-08 00:26:00,145.1,145.108,145.1,145.107,47900000.0
2006-06-08 00:27:00,145.103,145.109,145.101,145.104,86200000.0
2006-06-08 00:28:00,145.101,145.116,145.094,145.094,77700001.0
2006-06-08 00:29:00,145.109,145.109,145.096,145.103,47200000.0
2006-06-08 00:30:00,145.105,145.109,145.097,145.1,95800000.0
2006-06-08 00:31:00,145.095,145.111,145.095,145.101,126799999.0
2006-06-08 00:32:00,145.103,145.103,145.103,145.103,21600000.0
2006-06-08 00:33:00,145.106,145.113,145.105,145.113,52100000.0
2006-06-08 00:34:00,145.116,145.125,145.115,145.115,88699999.0
2006-06-08 00:35:00,145.115,145.123,145.113,145.123,74000000.0
2006-06-08 00:36:00,145.121,145.125,145.11,145.125,227500000.0
2006-06-08 00:37:00,145.114,145.128,145.108,145.128,73200000.0
2006-06-08 00:38:00,145.115,145.115,145.097,145.097,82000000.0
2006-06-08 00:39:00,145.106,145.112,145.106,145.112,35200000.0
2006-06-08 00:40:00,145.11,145.11,145.098,145.105,46600000.0
2006-06-08 00:41:00,145.108,145.112,145.106,145.106,107900001.0
2006-06-08 00:42:00,145.105,145.114,145.105,145.106,120299999.0
2006-06-08 00:43:00,145.114,145.114,145.097,145.103,91899998.0
2006-06-08 00:44:00,145.105,145.109,145.097,145.103,80499999.0
2006-06-08 00:45:00,145.105,145.112,145.102,145.109,64799999.0
2006-06-08 00:46:00,145.109,145.109,145.103,145.103,45600000.0
2006-06-08 00:47:00,145.106,145.115,145.106,145.108,81800001.0
2006-06-08 00:48:00,145.113,145.115,145.105,145.115,133599998.0
2006-06-08 00:49:00,145.113,145.132,145.112,145.129,90300000.0
2006-06-08 00:50:00,145.129,145.195,145.129,145.195,148100000.0
2006-06-08 00:51:00,145.196,145.196,145.176,145.18,137800002.0
2006-06-08 00:52:00,145.178,145.185,145.171,145.185,113899999.0
2006-06-08 00:53:00,145.18,145.18,145.167,145.167,47100000.0
2006-06-08 00:54:00,145.165,145.169,145.157,145.165,101999999.0
2006-06-08 00:55:00,145.16,145.174,145.16,145.171,118299998.0
2006-06-08 00:56:00,145.173,145.173,145.164,145.17,132999998.0
2006-06-08 00:57:00,145.173,145.189,145.171,145.171,82800001.0
2006-06-08 00:58:00,145.174,145.181,145.158,145.17,50900000.0
2006-06-08 00:59:00,145.173,145.182,145.167,145.175,67000000.0
2006-06-08 01:00:00,145.178,145.183,145.168,145.175,95800000.0
2006-06-08 01:01:00,145.178,145.181,145.161,145.161,72499999.0
2006-06-08 01:02:00,145.158,145.161,145.147,145.161,39999999.0
2006-06-08 01:03:00,145.159,145.172,145.155,145.172,193900001.0
2006-06-08 01:04:00,145.174,145.196,145.174,145.19,215600000.0
2006-06-08 01:05:00,145.19,145.201,145.186,145.198,29100000.0
2006-06-08 01:06:00,145.202,145.206,145.193,145.193,98500000.0
2006-06-08 01:07:00,145.196,145.199,145.191,145.195,131500002.0
2006-06-08 01:08:00,145.197,145.206,145.191,145.191,158700001.0
2006-06-08 01:09:00,145.185,145.201,145.185,145.197,176199999.0
2006-06-08 01:10:00,145.188,145.188,145.152,145.172,137700000.0
2006-06-08 01:11:00,145.174,145.185,145.174,145.185,92600002.0
2006-06-08 01:12:00,145.195,145.195,145.181,145.193,93199999.0
2006-06-08 01:13:00,145.193,145.193,145.18,145.18,102699999.0
2006-06-08 01:14:00,145.184,145.201,145.183,145.194,64000000.0
2006-06-08 01:15:00,145.191,145.191,145.166,145.175,114799998.0
2006-06-08 01:16:00,145.187,145.199,145.179,145.184,89400000.0
2006-06-08 01:17:00,145.175,145.186,145.174,145.175,190500001.0
2006-06-08 01:18:00,145.188,145.194,145.182,145.19,115899999.0
2006-06-08 01:19:00,145.185,145.185,145.175,145.175,74100000.0
2006-06-08 01:20:00,145.173,145.177,145.166,145.173,66199999.0
2006-06-08 01:21:00,145.17,145.188,145.17,145.183,160600002.0
2006-06-08 01:22:00,145.183,145.191,145.175,145.175,79499999.0
2006-06-08 01:23:00,145.174,145.224,145.174,145.22,106400003.0
2006-06-08 01:24:00,145.215,145.217,145.199,145.199,45399999.0
2006-06-08 01:25:00,145.196,145.199,145.194,145.194,67100000.0
2006-06-08 01:26:00,145.193,145.202,145.181,145.202,175399999.0
2006-06-08 01:27:00,145.21,145.217,145.204,145.217,120499998.0
2006-06-08 01:28:00,145.227,145.239,145.225,145.226,81400001.0
2006-06-08 01:29:00,145.221,145.238,145.221,145.237,92600000.0
2006-06-08 01:30:00,145.228,145.238,145.217,145.23,130199999.0
2006-06-08 01:31:00,145.217,145.217,145.187,145.211,182500000.0
2006-06-08 01:32:00,145.194,145.196,145.171,145.196,94700004.0
2006-06-08 01:33:00,145.192,145.196,145.183,145.187,60000000.0
2006-06-08 01:34:00,145.197,145.209,145.184,145.188,115200000.0
2006-06-08 01:35:00,145.188,145.188,145.176,145.182,76500000.0
2006-06-08 01:36:00,145.177,145.183,145.177,145.179,28800000.0
2006-06-08 01:37:00,145.184,145.192,145.177,145.184,63899999.0
2006-06-08 01:38:00,145.188,145.19,145.181,145.184,56900000.0
2006-06-08 01:39:00,145.187,145.187,145.168,145.171,74900000.0
2006-06-08 01:40:00,145.17,145.171,145.139,145.145,107900000.0
2006-06-08 01:41:00,145.152,145.162,145.145,145.145,87700000.0
2006-06-08 01:42:00,145.15,145.15,145.13,145.14,89600002.0
2006-06-08 01:43:00,145.144,145.145,145.133,145.145,122599999.0
2006-06-08 01:44:00,145.148,145.164,145.148,145.16,96299999.0
2006-06-08 01:45:00,145.167,145.167,145.163,145.167,99999999.0
2006-06-08 01:46:00,145.165,145.17,145.163,145.163,44300000.0
2006-06-08 01:47:00,145.16,145.183,145.16,145.171,61800000.0
2006-06-08 01:48:00,145.159,145.169,145.159,145.166,120100003.0
2006-06-08 01:49:00,145.168,145.178,145.164,145.164,69500000.0
2006-06-08 01:50:00,145.156,145.18,145.156,145.18,71300000.0
2006-06-08 01:51:00,145.178,145.178,145.166,145.166,69500000.0
2006-06-08 01:52:00,145.18,145.186,145.172,145.184,38800000.0
2006-06-08 01:53:00,145.186,145.186,145.165,145.18,101600000.0
2006-06-08 01:54:00,145.187,145.188,145.16,145.16,79400000.0
2006-06-08 01:55:00,145.184,145.184,145.175,145.179,78299999.0
2006-06-08 01:56:00,145.172,145.186,145.167,145.186,139200000.0
2006-06-08 01:57:00,145.188,145.191,145.175,145.183,81600000.0
2006-06-08 01:58:00,145.185,145.185,145.157,145.177,166800000.0
2006-06-08 01:59:00,145.172,145.186,145.163,145.186,43400000.0
2006-06-08 02:00:00,145.186,145.186,145.173,145.181,123000003.0
2006-06-08 02:01:00,145.183,145.183,145.168,145.177,132799999.0
2006-06-08 02:02:00,145.188,145.194,145.167,145.167,74700000.0
2006-06-08 02:03:00,145.182,145.195,145.18,145.18,67200000.0
2006-06-08 02:04:00,145.192,145.198,145.192,145.198,40999998.0
2006-06-08 02:05:00,145.209,145.243,145.209,145.242,98200001.0
2006-06-08 02:06:00,145.242,145.242,145.221,145.224,65100000.0
2006-06-08 02:07:00,145.225,145.247,145.225,145.229,66000000.0
2006-06-08 02:08:00,145.245,145.263,145.243,145.243,56800000.0
2006-06-08 02:09:00,145.241,145.246,145.226,145.245,155700000.0
2006-06-08 02:10:00,145.246,145.25,145.232,145.25,73100001.0
2006-06-08 02:11:00,145.246,145.248,145.233,145.233,86700000.0
2006-06-08 02:12:00,145.233,145.245,145.231,145.245,112600000.0
2006-06-08 02:13:00,145.247,145.253,145.239,145.243,101000001.0
2006-06-08 02:14:00,145.244,145.252,145.242,145.245,96799998.0
2006-06-08 02:15:00,145.246,145.25,145.23,145.23,119100002.0
2006-06-08 02:16:00,145.225,145.232,145.22,145.228,78900000.0
2006-06-08 02:17:00,145.231,145.239,145.227,145.23,93000000.0
2006-06-08 02:18:00,145.232,145.232,145.216,145.216,79199999.0
2006-06-08 02:19:00,145.216,145.235,145.216,145.23,86900000.0
2006-06-08 02:20:00,145.235,145.235,145.211,145.215,70100001.0
2006-06-08 02:21:00,145.232,145.238,145.216,145.216,92300001.0
2006-06-08 02:22:00,145.211,145.23,145.21,145.229,77400000.0
2006-06-08 02:23:00,145.221,145.221,145.21,145.21,77500002.0
2006-06-08 02:24:00,145.222,145.238,145.222,145.235,116599999.0
2006-06-08 02:25:00,145.229,145.239,145.229,145.23,167799999.0
2006-06-08 02:26:00,145.233,145.233,145.229,145.233,95099998.0
2006-06-08 02:27:00,145.226,145.226,145.218,145.218,17600000.0
2006-06-08 02:28:00,145.219,145.226,145.21,145.219,76100001.0
2006-06-08 02:29:00,145.221,145.223,145.21,145.22,103800000.0
2006-06-08 02:30:00,145.221,145.221,145.209,145.209,75100001.0
2006-06-08 02:31:00,145.218,145.218,145.205,145.217,75800002.0
2006-06-08 02:32:00,145.217,145.219,145.209,145.214,87999999.0
2006-06-08 02:33:00,145.209,145.212,145.202,145.212,42700001.0
2006-06-08 02:34:00,145.203,145.207,145.19,145.207,35900000.0
2006-06-08 02:35:00,145.205,145.21,145.195,145.21,90299998.0
2006-06-08 02:36:00,145.2,145.213,145.188,145.202,80000001.0
2006-06-08 02:37:00,145.199,145.205,145.198,145.198,35700000.0
2006-06-08 02:38:00,145.205,145.209,145.197,145.207,38400000.0
2006-06-08 02:39:00,145.201,145.204,145.19,145.2,71100000.0
2006-06-08 02:40:00,145.205,145.214,145.2,145.21,81399999.0
2006-06-08 02:41:00,145.218,145.219,145.218,145.219,16800000.0
2006-06-08 02:42:00,145.216,145.229,145.216,145.224,94699999.0
2006-06-08 02:43:00,145.219,145.234,145.217,145.225,93599999.0
2006-06-08 02:44:00,145.23,145.237,145.225,145.237,55700000.0
2006-06-08 02:45:00,145.229,145.246,145.229,145.239,95100001.0
2006-06-08 02:46:00,145.25,145.253,145.234,145.242,126699998.0
2006-06-08 02:47:00,145.253,145.269,145.237,145.25,138299996.0
2006-06-08 02:48:00,145.26,145.266,145.258,145.266,34200001.0
2006-06-08 02:49:00,145.266,145.268,145.249,145.249,89600000.0
2006-06-08 02:50:00,145.251,145.264,145.23,145.23,90599998.0
2006-06-08 02:51:00,145.226,145.246,145.226,145.237,73600000.0
2006-06-08 02:52:00,145.235,145.24,145.224,145.237,107900000.0
2006-06-08 02:53:00,145.234,145.249,145.222,145.24,115599999.0
2006-06-08 02:54:00,145.236,145.259,145.236,145.243,78399999.0
2006-06-08 02:55:00,145.242,145.249,145.222,145.249,147099999.0
2006-06-08 02:56:00,145.248,145.259,145.245,145.252,80100000.0
2006-06-08 02:57:00,145.261,145.262,145.251,145.262,104500001.0
2006-06-08 02:58:00,145.256,145.256,145.237,145.243,133999998.0
2006-06-08 02:59:00,145.244,145.251,145.239,145.239,168400000.0
2006-06-08 03:00:00,145.238,145.244,145.214,145.214,51899999.0
2006-06-08 03:01:00,145.21,145.21,145.188,145.195,61200001.0
2006-06-08 03:02:00,145.192,145.248,145.192,145.241,110599999.0
2006-06-08 03:03:00,145.232,145.232,145.215,145.227,137799999.0
2006-06-08 03:04:00,145.228,145.228,145.2,145.2,114600003.0
2006-06-08 03:05:00,145.21,145.219,145.198,145.219,126100000.0
2006-06-08 03:06:00,145.231,145.238,145.214,145.214,135700000.0
2006-06-08 03:07:00,145.221,145.242,145.221,145.231,109400002.0
2006-06-08 03:08:00,145.23,145.243,145.23,145.243,70699999.0
2006-06-08 03:09:00,145.244,145.252,145.244,145.252,60800000.0
2006-06-08 03:10:00,145.234,145.238,145.234,145.237,93399999.0
2006-06-08 03:11:00,145.244,145.257,145.243,145.245,172099999.0
2006-06-08 03:12:00,145.25,145.256,145.24,145.24,67700000.0
2006-06-08 03:13:00,145.252,145.266,145.252,145.261,61400000.0
2006-06-08 03:14:00,145.262,145.266,145.249,145.263,126499997.0
2006-06-08 03:15:00,145.255,145.255,145.24,145.251,89699998.0
2006-06-08 03:16:00,145.25,145.263,145.25,145.255,89400001.0
2006-06-08 03:17:00,145.253,145.253,145.23,145.237,56699999.0
2006-06-08 03:18:00,145.222,145.245,145.22,145.245,40800000.0
2006-06-08 03:19:00,145.245,145.259,145.24,145.243,223399999.0
2006-06-08 03:20:00,145.246,145.253,145.235,145.244,49300000.0
2006-06-08 03:21:00,145.253,145.259,145.245,145.257,122499999.0
2006-06-08 03:22:00,145.248,145.255,145.244,145.255,123700001.0
2006-06-08 03:23:00,145.245,145.26,145.24,145.24,183600003.0
2006-06-08 03:24:00,145.257,145.267,145.232,145.242,109899998.0
2006-06-08 03:25:00,145.243,145.257,145.239,145.255,94499999.0
2006-06-08 03:26:00,145.259,145.265,145.25,145.265,109100000.0
2006-06-08 03:27:00,145.268,145.289,145.253,145.27,148200002.0
2006-06-08 03:28:00,145.254,145.271,145.235,145.271,125400001.0
2006-06-08 03:29:00,145.265,145.265,145.238,145.238,84800000.0
2006-06-08 03:30:00,145.247,145.295,145.247,145.295,64100001.0
2006-06-08 03:31:00,145.292,145.296,145.263,145.27,83899998.0
2006-06-08 03:32:00,145.275,145.275,145.261,145.266,62500000.0
2006-06-08 03:33:00,145.263,145.284,145.252,145.28,67100000.0
2006-06-08 03:34:00,145.273,145.284,145.263,145.263,178700001.0
2006-06-08 03:35:00,145.257,145.257,145.246,145.255,121699998.0
2006-06-08 03:36:00,145.257,145.279,145.252,145.252,113400000.0
2006-06-08 03:37:00,145.251,145.251,145.239,145.245,113900003.0
2006-06-08 03:38:00,145.242,145.251,145.238,145.25,139199998.0
2006-06-08 03:39:00,145.26,145.26,145.252,145.259,61499999.0
2006-06-08 03:40:00,145.26,145.271,145.26,145.26,99499998.0
2006-06-08 03:41:00,145.243,145.243,145.233,145.242,117999999.0
2006-06-08 03:42:00,145.24,145.246,145.231,145.235,146399999.0
2006-06-08 03:43:00,145.248,145.271,145.248,145.265,58399999.0
2006-06-08 03:44:00,145.27,145.27,145.251,145.251,72699999.0
2006-06-08 03:45:00,145.236,145.236,145.202,145.205,81800003.0
2006-06-08 03:46:00,145.215,145.236,145.215,145.236,30899999.0
2006-06-08 03:47:00,145.234,145.234,145.207,145.212,36500000.0
2006-06-08 03:48:00,145.209,145.223,145.203,145.223,109500000.0
2006-06-08 03:49:00,145.219,145.219,145.207,145.209,136999999.0
2006-06-08 03:50:00,145.22,145.226,145.21,145.218,57200000.0
2006-06-08 03:51:00,145.238,145.24,145.221,145.238,125800001.0
2006-06-08 03:52:00,145.232,145.249,145.228,145.249,129700002.0
2006-06-08 03:53:00,145.253,145.263,145.249,145.255,71099999.0
2006-06-08 03:54:00,145.257,145.272,145.257,145.272,110200002.0
2006-06-08 03:55:00,145.274,145.288,145.254,145.288,44700000.0
2006-06-08 03:56:00,145.29,145.295,145.274,145.28,115500001.0
2006-06-08 03:57:00,145.284,145.284,145.259,145.27,86199998.0
2006-06-08 03:58:00,145.275,145.281,145.275,145.278,153000003.0
2006-06-08 03:59:00,145.272,145.277,145.271,145.277,60799999.0
2006-06-08 04:00:00,145.277,145.278,145.273,145.278,68799999.0
2006-06-08 04:01:00,145.277,145.285,145.267,145.274,109900000.0
2006-06-08 04:02:00,145.282,145.309,145.275,145.309,98299998.0
2006-06-08 04:03:00,145.309,145.31,145.289,145.31,94500001.0
2006-06-08 04:04:00,145.309,145.312,145.291,145.303,88300000.0
2006-06-08 04:05:00,145.289,145.294,145.289,145.294,6700000.0
2006-06-08 04:06:00,145.281,145.281,145.268,145.279,92699998.0
2006-06-08 04:07:00,145.286,145.286,145.267,145.269,93899999.0
2006-06-08 04:08:00,145.272,145.276,145.261,145.275,64800001.0
2006-06-08 04:09:00,145.273,145.316,145.273,145.28,112200000.0
2006-06-08 04:10:00,145.282,145.301,145.282,145.3,34000000.0
2006-06-08 04:11:00,145.3,145.318,145.3,145.315,59800001.0
2006-06-08 04:12:00,145.302,145.306,145.301,145.301,37199999.0
2006-06-08 04:13:00,145.3,145.3,145.275,145.275,72000002.0
2006-06-08 04:14:00,145.264,145.276,145.262,145.272,95100000.0
2006-06-08 04:15:00,145.269,145.286,145.269,145.278,52800000.0
2006-06-08 04:16:00,145.278,145.285,145.257,145.257,52500000.0
2006-06-08 04:17:00,145.253,145.253,145.24,145.248,79400001.0
2006-06-08 04:18:00,145.237,145.248,145.235,145.248,112800001.0
2006-06-08 04:19:00,145.247,145.251,145.239,145.239,123899997.0
2006-06-08 04:20:00,145.247,145.259,145.247,145.256,167199995.0
2006-06-08 04:21:00,145.261,145.261,145.233,145.237,86200000.0
2006-06-08 04:22:00,145.237,145.251,145.233,145.247,186099995.0
2006-06-08 04:23:00,145.243,145.251,145.23,145.251,38900000.0
2006-06-08 04:24:00,145.246,145.264,145.245,145.256,76400000.0
2006-06-08 04:25:00,145.255,145.264,145.255,145.26,150799997.0
2006-06-08 04:26:00,145.27,145.273,145.259,145.271,90000000.0
2006-06-08 04:27:00,145.274,145.29,145.261,145.283,96300000.0
2006-06-08 04:28:00,145.276,145.284,145.276,145.282,70299999.0
2006-06-08 04:29:00,145.272,145.278,145.258,145.274,75399999.0
2006-06-08 04:30:00,145.282,145.282,145.266,145.275,68200000.0
2006-06-08 04:31:00,145.27,145.275,145.259,145.272,54300000.0
2006-06-08 04:32:00,145.279,145.28,145.268,145.28,86500000.0
2006-06-08 04:33:00,145.279,145.283,145.268,145.278,83899999.0
2006-06-08 04:34:00,145.28,145.28,145.259,145.259,44800001.0
2006-06-08 04:35:00,145.256,145.263,145.256,145.263,40500000.0
2006-06-08 04:36:00,145.27,145.282,145.27,145.274,106399999.0
2006-06-08 04:37:00,145.265,145.265,145.246,145.258,79800001.0
2006-06-08 04:38:00,145.268,145.268,145.262,145.263,34300001.0
2006-06-08 04:39:00,145.27,145.27,145.255,145.255,29600000.0
2006-06-08 04:40:00,145.257,145.257,145.236,145.239,58400001.0
2006-06-08 04:41:00,145.241,145.248,145.241,145.245,99099998.0
2006-06-08 04:42:00,145.233,145.242,145.233,145.236,96600000.0
2006-06-08 04:43:00,145.23,145.231,145.209,145.217,161300000.0
2006-06-08 04:44:00,145.216,145.229,145.203,145.221,129900002.0
2006-06-08 04:45:00,145.219,145.227,145.2,145.2,79099999.0
2006-06-08 04:46:00,145.198,145.198,145.191,145.195,91499997.0
2006-06-08 04:47:00,145.205,145.224,145.197,145.224,104200001.0
2006-06-08 04:48:00,145.226,145.226,145.209,145.215,30900000.0
2006-06-08 04:49:00,145.214,145.223,145.209,145.218,86300001.0
2006-06-08 04:50:00,145.214,145.214,145.206,145.214,127000002.0
2006-06-08 04:51:00,145.2,145.21,145.197,145.198,103599999.0
2006-06-08 04:52:00,145.205,145.208,145.191,145.202,102400000.0
2006-06-08 04:53:00,145.198,145.214,145.198,145.203,54200000.0
2006-06-08 04:54:00,145.205,145.215,145.205,145.205,122300000.0
2006-06-08 04:55:00,145.202,145.202,145.193,145.193,103700000.0
2006-06-08 04:56:00,145.197,145.207,145.186,145.186,95299998.0
2006-06-08 04:57:00,145.188,145.205,145.188,145.199,32000000.0
2006-06-08 04:58:00,145.195,145.198,145.177,145.177,33100000.0
2006-06-08 04:59:00,145.174,145.191,145.147,145.147,56700001.0
2006-06-08 05:00:00,145.144,145.188,145.144,145.183,155300000.0
2006-06-08 05:01:00,145.174,145.174,145.131,145.136,69299999.0
2006-06-08 05:02:00,145.142,145.153,145.142,145.153,36100000.0
2006-06-08 05:03:00,145.153,145.176,145.141,145.164,67600000.0
2006-06-08 05:04:00,145.162,145.164,145.149,145.162,201800002.0
2006-06-08 05:05:00,145.164,145.168,145.158,145.159,113600001.0
2006-06-08 05:06:00,145.149,145.153,145.136,145.148,102100003.0
2006-06-08 05:07:00,145.15,145.154,145.143,145.144,111099999.0
2006-06-08 05:08:00,145.147,145.159,145.147,145.158,44700000.0
2006-06-08 05:09:00,145.172,145.185,145.169,145.185,71900002.0
2006-06-08 05:10:00,145.186,145.191,145.177,145.185,66400000.0
2006-06-08 05:11:00,145.188,145.188,145.16,145.178,40700000.0
2006-06-08 05:12:00,145.172,145.172,145.152,145.156,160400002.0
2006-06-08 05:13:00,145.158,145.158,145.144,145.148,111700002.0
2006-06-08 05:14:00,145.167,145.167,145.152,145.152,43900000.0
2006-06-08 05:15:00,145.149,145.152,145.135,145.135,154499998.0
2006-06-08 05:16:00,145.141,145.151,145.14,145.151,151300006.0
2006-06-08 05:17:00,145.145,145.17,145.145,145.162,96499999.0
2006-06-08 05:18:00,145.169,145.186,145.168,145.178,42300000.0
2006-06-08 05:19:00,145.18,145.18,145.18,145.18,18400000.0
2006-06-08 05:20:00,145.185,145.185,145.175,145.18,54900001.0
2006-06-08 05:21:00,145.176,145.179,145.164,145.168,96700000.0
2006-06-08 05:22:00,145.163,145.171,145.161,145.163,176900004.0
2006-06-08 05:23:00,145.152,145.165,145.152,145.165,72900000.0
2006-06-08 05:24:00,145.161,145.161,145.149,145.155,82800002.0
2006-06-08 05:25:00,145.155,145.158,145.148,145.148,66000001.0
2006-06-08 05:26:00,145.143,145.152,145.137,145.152,80700000.0
2006-06-08 05:27:00,145.154,145.154,145.146,145.146,18000000.0
2006-06-08 05:28:00,145.145,145.155,145.141,145.155,108099998.0
2006-06-08 05:29:00,145.155,145.155,145.138,145.15,82400000.0
2006-06-08 05:30:00,145.145,145.146,145.145,145.146,14400000.0
2006-06-08 05:31:00,145.153,145.158,145.148,145.15,104799999.0
2006-06-08 05:32:00,145.153,145.156,145.153,145.153,74700002.0
2006-06-08 05:33:00,145.167,145.167,145.146,145.154,85700001.0
2006-06-08 05:34:00,145.147,145.158,145.147,145.158,52300000.0
2006-06-08 05:35:00,145.148,145.164,145.14,145.15,142700000.0
2006-06-08 05:36:00,145.147,145.158,145.147,145.158,12800000.0
2006-06-08 05:37:00,145.158,145.161,145.149,145.152,74899999.0
2006-06-08 05:38:00,145.173,145.189,145.173,145.189,78899999.0
2006-06-08 05:39:00,145.172,145.172,145.163,145.163,47199999.0
2006-06-08 05:40:00,145.153,145.16,145.134,145.155,137100001.0
2006-06-08 05:41:00,145.158,145.183,145.154,145.183,103000000.0
2006-06-08 05:42:00,145.207,145.213,145.197,145.205,56700001.0
2006-06-08 05:43:00,145.216,145.217,145.205,145.209,106900003.0
2006-06-08 05:44:00,145.202,145.22,145.202,145.208,68200000.0
2006-06-08 05:45:00,145.203,145.21,145.197,145.21,169000001.0
2006-06-08 05:46:00,145.202,145.206,145.194,145.194,159200004.0
2006-06-08 05:47:00,145.197,145.202,145.189,145.191,113899999.0
2006-06-08 05:48:00,145.181,145.181,145.161,145.174,69399999.0
2006-06-08 05:49:00,145.185,145.194,145.182,145.182,105000000.0
2006-06-08 05:50:00,145.18,145.191,145.18,145.184,117599998.0
2006-06-08 05:51:00,145.176,145.196,145.176,145.196,129999999.0
2006-06-08 05:52:00,145.187,145.196,145.184,145.194,139600001.0
2006-06-08 05:53:00,145.197,145.197,145.172,145.176,58500000.0
2006-06-08 05:54:00,145.177,145.177,145.169,145.177,44700000.0
2006-06-08 05:55:00,145.174,145.174,145.157,145.164,93999999.0
2006-06-08 05:56:00,145.177,145.181,145.169,145.177,115999997.0
2006-06-08 05:57:00,145.182,145.185,145.156,145.168,102399999.0
2006-06-08 05:58:00,145.162,145.18,145.153,145.172,32800000.0
2006-06-08 05:59:00,145.17,145.187,145.17,145.173,197900005.0
2006-06-08 06:00:00,145.162,145.176,145.162,145.176,77399999.0
2006-06-08 06:01:00,145.175,145.19,145.175,145.19,51600001.0
2006-06-08 06:02:00,145.185,145.185,145.185,145.185,28800000.0
2006-06-08 06:03:00,145.182,145.183,145.167,145.167,108400001.0
2006-06-08 06:04:00,145.179,145.184,145.167,145.169,51200001.0
2006-06-08 06:05:00,145.165,145.172,145.158,145.171,104999997.0
2006-06-08 06:06:00,145.17,145.188,145.17,145.181,112699999.0
2006-06-08 06:07:00,145.175,145.193,145.172,145.188,127700001.0
2006-06-08 06:08:00,145.194,145.194,145.167,145.177,68000003.0
2006-06-08 06:09:00,145.172,145.185,145.172,145.173,53800000.0
2006-06-08 06:10:00,145.168,145.183,145.165,145.179,95999999.0
2006-06-08 06:11:00,145.179,145.179,145.159,145.165,68800000.0
2006-06-08 06:12:00,145.17,145.174,145.16,145.17,95499999.0
2006-06-08 06:13:00,145.162,145.172,145.154,145.164,111900001.0
2006-06-08 06:14:00,145.172,145.181,145.169,145.171,88299998.0
2006-06-08 06:15:00,145.17,145.17,145.149,145.155,42500001.0
2006-06-08 06:16:00,145.162,145.169,145.155,145.163,44599999.0
2006-06-08 06:17:00,145.17,145.183,145.17,145.182,25400000.0
2006-06-08 06:18:00,145.172,145.188,145.172,145.181,100800000.0
2006-06-08 06:19:00,145.185,145.186,145.171,145.181,70800002.0
2006-06-08 06:20:00,145.179,145.189,145.175,145.189,140200001.0
2006-06-08 06:21:00,145.189,145.191,145.189,145.191,35699999.0
2006-06-08 06:22:00,145.185,145.202,145.18,145.186,82199999.0
2006-06-08 06:23:00,145.187,145.192,145.176,145.185,122300001.0
2006-06-08 06:24:00,145.187,145.194,145.179,145.179,50800000.0
2006-06-08 06:25:00,145.182,145.182,145.162,145.164,82400001.0
2006-06-08 06:26:00,145.16,145.162,145.154,145.157,75200000.0
2006-06-08 06:27:00,145.15,145.174,145.15,145.173,175800003.0
2006-06-08 06:28:00,145.172,145.18,145.162,145.167,109300000.0
2006-06-08 06:29:00,145.185,145.185,145.176,145.185,84200001.0
2006-06-08 06:30:00,145.19,145.215,145.19,145.198,74699999.0
2006-06-08 06:31:00,145.2,145.21,145.194,145.194,40300000.0
2006-06-08 06:32:00,145.19,145.197,145.189,145.193,86700000.0
2006-06-08 06:33:00,145.193,145.198,145.193,145.198,56199999.0
2006-06-08 06:34:00,145.204,145.207,145.193,145.202,115099999.0
2006-06-08 06:35:00,145.202,145.206,145.182,145.186,140499998.0
2006-06-08 06:36:00,145.188,145.188,145.177,145.181,23999999.0
2006-06-08 06:37:00,145.185,145.185,145.177,145.177,19200000.0
2006-06-08 06:38:00,145.177,145.195,145.168,145.195,116199997.0
2006-06-08 06:39:00,145.183,145.183,145.151,145.158,109399999.0
2006-06-08 06:40:00,145.152,145.175,145.152,145.174,123900000.0
2006-06-08 06:41:00,145.188,145.213,145.188,145.213,90100000.0
2006-06-08 06:42:00,145.218,145.222,145.208,145.215,163000000.0
2006-06-08 06:43:00,145.21,145.21,145.178,145.178,101900001.0
2006-06-08 06:44:00,145.19,145.195,145.189,145.19,85500001.0
2006-06-08 06:45:00,145.185,145.185,145.159,145.169,46000001.0
2006-06-08 06:46:00,145.162,145.17,145.155,145.157,77199999.0
2006-06-08 06:47:00,145.163,145.177,145.156,145.162,67200000.0
2006-06-08 06:48:00,145.163,145.167,145.16,145.163,90000000.0
2006-06-08 06:49:00,145.159,145.168,145.155,145.168,103199998.0
2006-06-08 06:50:00,145.166,145.179,145.166,145.171,36800000.0
2006-06-08 06:51:00,145.164,145.168,145.154,145.164,40900000.0
2006-06-08 06:52:00,145.165,145.181,145.161,145.161,91500000.0
2006-06-08 06:53:00,145.165,145.177,145.161,145.165,52100000.0
2006-06-08 06:54:00,145.164,145.172,145.161,145.161,35200000.0
2006-06-08 06:55:00,145.162,145.18,145.162,145.17,70100000.0
2006-06-08 06:56:00,145.176,145.177,145.167,145.167,107900002.0
2006-06-08 06:57:00,145.167,145.178,145.161,145.178,70599998.0
2006-06-08 06:58:00,145.18,145.185,145.177,145.185,140899999.0
2006-06-08 06:59:00,145.184,145.184,145.172,145.172,115099999.0
2006-06-08 07:00:00,145.175,145.185,145.163,145.182,85300000.0
2006-06-08 07:01:00,145.18,145.195,145.18,145.189,217600004.0
2006-06-08 07:02:00,145.188,145.198,145.186,145.186,86400001.0
2006-06-08 07:03:00,145.194,145.207,145.194,145.203,149400003.0
2006-06-08 07:04:00,145.207,145.21,145.198,145.21,158900000.0
2006-06-08 07:05:00,145.2,145.209,145.191,145.201,113499999.0
2006-06-08 07:06:00,145.208,145.226,145.208,145.215,146700001.0
2006-06-08 07:07:00,145.218,145.229,145.218,145.225,100299999.0
2006-06-08 07:08:00,145.217,145.232,145.211,145.216,161300001.0
2006-06-08 07:09:00,145.225,145.251,145.225,145.243,39500000.0
2006-06-08 07:10:00,145.236,145.253,145.227,145.227,81699999.0
2006-06-08 07:11:00,145.22,145.23,145.213,145.213,106299999.0
2006-06-08 07:12:00,145.211,145.213,145.208,145.21,98199999.0
2006-06-08 07:13:00,145.215,145.225,145.215,145.218,50200001.0
2006-06-08 07:14:00,145.207,145.222,145.205,145.215,126599998.0
2006-06-08 07:15:00,145.217,145.234,145.217,145.234,100300001.0
2006-06-08 07:16:00,145.235,145.24,145.227,145.235,83099999.0
2006-06-08 07:17:00,145.239,145.254,145.239,145.254,63399999.0
2006-06-08 07:18:00,145.239,145.239,145.235,145.239,78600002.0
2006-06-08 07:19:00,145.226,145.243,145.226,145.243,69100001.0
2006-06-08 07:20:00,145.234,145.248,145.233,145.24,74899999.0
2006-06-08 07:21:00,145.232,145.261,145.231,145.255,48100000.0
2006-06-08 07:22:00,145.25,145.255,145.244,145.25,155600005.0
2006-06-08 07:23:00,145.268,145.268,145.265,145.266,73500000.0
2006-06-08 07:24:00,145.261,145.261,145.235,145.244,44800000.0
2006-06-08 07:25:00,145.242,145.242,145.225,145.225,75399999.0
2006-06-08 07:26:00,145.231,145.239,145.223,145.223,41100000.0
2006-06-08 07:27:00,145.223,145.226,145.212,145.212,81600000.0
2006-06-08 07:28:00,145.225,145.247,145.225,145.242,91500001.0
2006-06-08 07:29:00,145.243,145.258,145.243,145.248,151500001.0
2006-06-08 07:30:00,145.24,145.254,145.232,145.232,151200003.0
2006-06-08 07:31:00,145.233,145.247,145.228,145.247,131500002.0
2006-06-08 07:32:00,145.254,145.276,145.254,145.268,88800000.0
2006-06-08 07:33:00,145.274,145.281,145.26,145.262,128700000.0
2006-06-08 07:34:00,145.271,145.271,145.244,145.251,87700001.0
2006-06-08 07:35:00,145.245,145.253,145.233,145.252,93600000.0
2006-06-08 07:36:00,145.262,145.264,145.25,145.259,107600000.0
2006-06-08 07:37:00,145.256,145.258,145.239,145.239,45200000.0
2006-06-08 07:38:00,145.254,145.254,145.241,145.245,123100000.0
2006-06-08 07:39:00,145.238,145.26,145.238,145.253,57000000.0
2006-06-08 07:40:00,145.252,145.27,145.252,145.263,110900000.0
2006-06-08 07:41:00,145.254,145.277,145.254,145.267,154399998.0
2006-06-08 07:42:00,145.275,145.291,145.275,145.28,93500002.0
2006-06-08 07:43:00,145.271,145.278,145.264,145.276,71300000.0
2006-06-08 07:44:00,145.281,145.303,145.281,145.301,80499998.0
2006-06-08 07:45:00,145.29,145.29,145.269,145.279,126999998.0
2006-06-08 07:46:00,145.292,145.3,145.28,145.3,210799998.0
2006-06-08 07:47:00,145.313,145.326,145.288,145.315,171699996.0
2006-06-08 07:48:00,145.328,145.329,145.31,145.31,81099999.0
2006-06-08 07:49:00,145.32,145.334,145.317,145.332,142000002.0
2006-06-08 07:50:00,145.325,145.34,145.325,145.332,168900002.0
2006-06-08 07:51:00,145.342,145.342,145.32,145.32,83099998.0
2006-06-08 07:52:00,145.321,145.323,145.302,145.31,98299998.0
2006-06-08 07:53:00,145.325,145.331,145.325,145.325,48500000.0
2006-06-08 07:54:00,145.319,145.328,145.319,145.328,14700000.0
2006-06-08 07:55:00,145.333,145.333,145.318,145.325,35200000.0
2006-06-08 07:56:00,145.323,145.323,145.299,145.299,152200002.0
2006-06-08 07:57:00,145.327,145.327,145.309,145.31,81600001.0
2006-06-08 07:58:00,145.318,145.346,145.315,145.34,95900000.0
2006-06-08 07:59:00,145.34,145.35,145.333,145.335,48200000.0
2006-06-08 08:00:00,145.332,145.335,145.325,145.334,117400000.0
2006-06-08 08:01:00,145.343,145.355,145.343,145.35,28000000.0
2006-06-08 08:02:00,145.349,145.352,145.343,145.35,146299995.0
2006-06-08 08:03:00,145.353,145.376,145.343,145.355,76499999.0
2006-06-08 08:04:00,145.355,145.373,145.349,145.368,107100001.0
2006-06-08 08:05:00,145.366,145.386,145.361,145.375,130100001.0
2006-06-08 08:06:00,145.373,145.378,145.364,145.378,84500000.0
2006-06-08 08:07:00,145.376,145.39,145.374,145.39,92900003.0
2006-06-08 08:08:00,145.402,145.407,145.395,145.405,68499999.0
2006-06-08 08:09:00,145.407,145.407,145.378,145.378,56000001.0
2006-06-08 08:10:00,145.38,145.398,145.375,145.398,146700000.0
2006-06-08 08:11:00,145.405,145.422,145.4,145.422,76000001.0
2006-06-08 08:12:00,145.425,145.428,145.399,145.399,91499999.0
2006-06-08 08:13:00,145.408,145.427,145.408,145.411,145800003.0
2006-06-08 08:14:00,145.396,145.396,145.386,145.393,104200000.0
2006-06-08 08:15:00,145.394,145.394,145.353,145.374,109700001.0
2006-06-08 08:16:00,145.385,145.391,145.378,145.391,140500001.0
2006-06-08 08:17:00,145.385,145.396,145.36,145.36,114399999.0
2006-06-08 08:18:00,145.361,145.373,145.352,145.364,160299998.0
2006-06-08 08:19:00,145.364,145.376,145.358,145.368,108700001.0
2006-06-08 08:20:00,145.354,145.378,145.354,145.368,57000000.0
2006-06-08 08:21:00,145.372,145.385,145.37,145.38,72500000.0
2006-06-08 08:22:00,145.369,145.396,145.363,145.39,98799999.0
2006-06-08 08:23:00,145.394,145.415,145.387,145.408,114799998.0
2006-06-08 08:24:00,145.415,145.42,145.394,145.42,136199999.0
2006-06-08 08:25:00,145.411,145.422,145.401,145.401,62799999.0
2006-06-08 08:26:00,145.411,145.411,145.398,145.403,75600000.0
2006-06-08 08:27:00,145.403,145.405,145.392,145.392,75300002.0
2006-06-08 08:28:00,145.395,145.395,145.378,145.383,84000000.0
2006-06-08 08:29:00,145.392,145.395,145.388,145.395,42700000.0
2006-06-08 08:30:00,145.397,145.403,145.392,145.395,131399998.0
2006-06-08 08:31:00,145.4,145.401,145.394,145.395,173999998.0
2006-06-08 08:32:00,145.385,145.402,145.385,145.395,116799999.0
2006-06-08 08:33:00,145.376,145.376,145.348,145.348,22000000.0
2006-06-08 08:34:00,145.35,145.365,145.322,145.356,90999999.0
2006-06-08 08:35:00,145.352,145.362,145.347,145.347,58399999.0
2006-06-08 08:36:00,145.351,145.365,145.342,145.365,99900000.0
2006-06-08 08:37:00,145.373,145.377,145.324,145.324,75300000.0
2006-06-08 08:38:00,145.32,145.325,145.306,145.312,76700001.0
2006-06-08 08:39:00,145.301,145.32,145.28,145.312,147900003.0
2006-06-08 08:40:00,145.311,145.331,145.311,145.32,48100000.0
2006-06-08 08:41:00,145.314,145.337,145.314,145.327,87200000.0
2006-06-08 08:42:00,145.327,145.337,145.324,145.332,69900000.0
2006-06-08 08:43:00,145.32,145.323,145.304,145.323,175500003.0
2006-06-08 08:44:00,145.327,145.34,145.321,145.322,140799998.0
2006-06-08 08:45:00,145.311,145.32,145.299,145.32,111099998.0
2006-06-08 08:46:00,145.33,145.343,145.323,145.323,124600001.0
2006-06-08 08:47:00,145.308,145.328,145.306,145.328,41200000.0
2006-06-08 08:48:00,145.337,145.337,145.312,145.327,123100002.0
2006-06-08 08:49:00,145.324,145.375,145.324,145.37,165000001.0
2006-06-08 08:50:00,145.376,145.38,145.352,145.364,97799999.0
2006-06-08 08:51:00,145.362,145.417,145.362,145.413,91200001.0
2006-06-08 08:52:00,145.415,145.424,145.412,145.417,59500000.0
2006-06-08 08:53:00,145.427,145.433,145.417,145.425,57700000.0
2006-06-08 08:54:00,145.425,145.425,145.395,145.395,70200001.0
2006-06-08 08:55:00,145.395,145.396,145.385,145.396,75700000.0
2006-06-08 08:56:00,145.391,145.415,145.384,145.408,131299999.0
2006-06-08 08:57:00,145.4,145.414,145.385,145.385,63700000.0
2006-06-08 08:58:00,145.382,145.407,145.377,145.396,32800000.0
2006-06-08 08:59:00,145.405,145.414,145.402,145.41,193199999.0
2006-06-08 09:00:00,145.41,145.42,145.4,145.4,86099999.0
2006-06-08 09:01:00,145.397,145.403,145.385,145.385,167500002.0
2006-06-08 09:02:00,145.387,145.39,145.367,145.378,38400000.0
2006-06-08 09:03:00,145.365,145.365,145.347,145.349,56800000.0
2006-06-08 09:04:00,145.343,145.346,145.299,145.299,108399999.0
2006-06-08 09:05:00,145.294,145.3,145.294,145.3,71499999.0
2006-06-08 09:06:00,145.305,145.336,145.305,145.332,82999998.0
2006-06-08 09:07:00,145.336,145.353,145.336,145.345,50899999.0
2006-06-08 09:08:00,145.342,145.37,145.342,145.37,65600000.0
2006-06-08 09:09:00,145.359,145.359,145.307,145.316,132099997.0
2006-06-08 09:10:00,145.305,145.314,145.288,145.289,74599998.0
2006-06-08 09:11:00,145.299,145.299,145.274,145.296,237000001.0
2006-06-08 09:12:00,145.305,145.326,145.304,145.304,96400000.0
2006-06-08 09:13:00,145.298,145.311,145.296,145.296,142500000.0
2006-06-08 09:14:00,145.299,145.299,145.275,145.29,85700000.0
2006-06-08 09:15:00,145.284,145.294,145.275,145.281,45500000.0
2006-06-08 09:16:00,145.276,145.292,145.267,145.292,49900000.0
2006-06-08 09:17:00,145.283,145.283,145.262,145.277,56300000.0
2006-06-08 09:18:00,145.269,145.269,145.249,145.268,174800002.0
2006-06-08 09:19:00,145.254,145.27,145.247,145.27,88000000.0
2006-06-08 09:20:00,145.266,145.266,145.237,145.25,86700000.0
2006-06-08 09:21:00,145.251,145.266,145.228,145.229,92700001.0
2006-06-08 09:22:00,145.244,145.296,145.244,145.296,82400000.0
2006-06-08 09:23:00,145.311,145.327,145.292,145.293,51299999.0
2006-06-08 09:24:00,145.294,145.322,145.294,145.307,99100001.0
2006-06-08 09:25:00,145.308,145.331,145.308,145.331,92300000.0
2006-06-08 09:26:00,145.328,145.328,145.301,145.317,94600001.0
2006-06-08 09:27:00,145.335,145.337,145.32,145.326,85900000.0
2006-06-08 09:28:00,145.308,145.35,145.3,145.35,50100000.0
2006-06-08 09:29:00,145.369,145.369,145.336,145.349,56800000.0
2006-06-08 09:30:00,145.362,145.367,145.344,145.367,110199999.0
2006-06-08 09:31:00,145.361,145.373,145.355,145.366,104399999.0
2006-06-08 09:32:00,145.367,145.381,145.367,145.375,59900000.0
2006-06-08 09:33:00,145.381,145.381,145.355,145.355,132900001.0
2006-06-08 09:34:00,145.353,145.358,145.343,145.343,119999996.0
2006-06-08 09:35:00,145.328,145.342,145.319,145.33,63000000.0
2006-06-08 09:36:00,145.338,145.338,145.316,145.325,107400001.0
2006-06-08 09:37:00,145.317,145.332,145.308,145.331,64899999.0
2006-06-08 09:38:00,145.335,145.335,145.323,145.33,82800002.0
2006-06-08 09:39:00,145.333,145.338,145.325,145.329,56000000.0
2006-06-08 09:40:00,145.324,145.333,145.316,145.333,102299997.0
2006-06-08 09:41:00,145.342,145.343,145.336,145.336,74300000.0
2006-06-08 09:42:00,145.325,145.325,145.291,145.294,71899999.0
2006-06-08 09:43:00,145.286,145.316,145.286,145.305,86400001.0
2006-06-08 09:44:00,145.304,145.332,145.303,145.317,78100000.0
2006-06-08 09:45:00,145.319,145.326,145.316,145.319,89299999.0
2006-06-08 09:46:00,145.312,145.319,145.306,145.313,175400001.0
2006-06-08 09:47:00,145.321,145.321,145.283,145.291,162500001.0
2006-06-08 09:48:00,145.28,145.29,145.28,145.29,73600000.0
2006-06-08 09:49:00,145.302,145.311,145.287,145.287,140700000.0
2006-06-08 09:50:00,145.289,145.322,145.289,145.308,100799999.0
2006-06-08 09:51:00,145.313,145.313,145.288,145.305,73100000.0
2006-06-08 09:52:00,145.312,145.312,145.298,145.298,150899998.0
2006-06-08 09:53:00,145.298,145.302,145.279,145.297,140599999.0
2006-06-08 09:54:00,145.303,145.314,145.296,145.314,87300000.0
2006-06-08 09:55:00,145.324,145.34,145.313,145.318,112099998.0
2006-06-08 09:56:00,145.325,145.343,145.318,145.343,195300000.0
2006-06-08 09:57:00,145.343,145.346,145.334,145.346,78000000.0
2006-06-08 09:58:00,145.349,145.35,145.328,145.35,98799997.0
2006-06-08 09:59:00,145.362,145.376,145.329,145.345,139499999.0
2006-06-08 10:00:00,145.301,145.301,145.239,145.239,125199999.0
2006-06-08 10:01:00,145.237,145.258,145.235,145.258,128499998.0
2006-06-08 10:02:00,145.248,145.276,145.238,145.276,71900000.0
2006-06-08 10:03:00,145.277,145.321,145.277,145.29,212600002.0
2006-06-08 10:04:00,145.302,145.302,145.255,145.255,130499998.0
2006-06-08 10:05:00,145.266,145.277,145.253,145.259,94699999.0
2006-06-08 10:06:00,145.266,145.271,145.257,145.262,69100000.0
2006-06-08 10:07:00,145.249,145.249,145.219,145.231,124999998.0
2006-06-08 10:08:00,145.246,145.253,145.24,145.249,87799999.0
2006-06-08 10:09:00,145.243,145.249,145.218,145.218,92599998.0
2006-06-08 10:10:00,145.22,145.223,145.2,145.2,54400001.0
2006-06-08 10:11:00,145.202,145.211,145.199,145.203,115100002.0
2006-06-08 10:12:00,145.209,145.213,145.205,145.213,77600000.0
2006-06-08 10:13:00,145.215,145.226,145.208,145.226,83900001.0
2006-06-08 10:14:00,145.221,145.235,145.221,145.228,69499999.0
2006-06-08 10:15:00,145.219,145.235,145.219,145.235,94600000.0
2006-06-08 10:16:00,145.245,145.259,145.214,145.219,42700000.0
2006-06-08 10:17:00,145.229,145.23,145.216,145.228,163600003.0
2006-06-08 10:18:00,145.228,145.24,145.227,145.232,103700002.0
2006-06-08 10:19:00,145.236,145.245,145.225,145.242,81799999.0
2006-06-08 10:20:00,145.245,145.249,145.228,145.234,177599998.0
2006-06-08 10:21:00,145.234,145.24,145.217,145.224,35700000.0
2006-06-08 10:22:00,145.229,145.24,145.224,145.23,183999997.0
2006-06-08 10:23:00,145.222,145.248,145.218,145.248,82700000.0
2006-06-08 10:24:00,145.264,145.292,145.264,145.279,112799998.0
2006-06-08 10:25:00,145.272,145.272,145.241,145.259,100700002.0
2006-06-08 10:26:00,145.265,145.279,145.255,145.277,120099998.0
2006-06-08 10:27:00,145.294,145.3,145.282,145.284,156299998.0
2006-06-08 10:28:00,145.271,145.275,145.271,145.275,14400000.0
2006-06-08 10:29:00,145.268,145.288,145.261,145.288,136099999.0
2006-06-08 10:30:00,145.12,145.262,144.886,145.261,97500000.0
2006-06-08 10:31:00,145.269,145.286,145.25,145.276,123999999.0
2006-06-08 10:32:00,145.271,145.277,145.256,145.272,68000000.0
2006-06-08 10:33:00,145.256,145.283,145.239,145.283,116800001.0
2006-06-08 10:34:00,145.278,145.293,145.272,145.285,136500000.0
2006-06-08 10:35:00,145.277,145.296,145.273,145.293,106999999.0
2006-06-08 10:36:00,145.285,145.308,145.282,145.282,86000000.0
2006-06-08 10:37:00,145.28,145.295,145.268,145.295,79600000.0
2006-06-08 10:38:00,145.307,145.314,145.292,145.292,69500001.0
2006-06-08 10:39:00,145.284,145.296,145.276,145.295,159299997.0
2006-06-08 10:40:00,145.302,145.31,145.291,145.293,91299997.0
2006-06-08 10:41:00,145.293,145.293,145.285,145.293,91800000.0
2006-06-08 10:42:00,145.285,145.29,145.266,145.271,72700000.0
2006-06-08 10:43:00,145.279,145.284,145.271,145.278,158499999.0
2006-06-08 10:44:00,145.278,145.278,145.265,145.278,80000001.0
2006-06-08 10:45:00,145.268,145.268,145.25,145.257,48000000.0
2006-06-08 10:46:00,145.262,145.264,145.248,145.248,65500000.0
2006-06-08 10:47:00,145.247,145.254,145.233,145.233,59299999.0
2006-06-08 10:48:00,145.235,145.248,145.235,145.242,78400000.0
2006-06-08 10:49:00,145.242,145.242,145.223,145.23,150300002.0
2006-06-08 10:50:00,145.235,145.246,145.226,145.237,153000000.0
2006-06-08 10:51:00,145.261,145.299,145.261,145.299,64999999.0
2006-06-08 10:52:00,145.296,145.313,145.296,145.297,101599999.0
2006-06-08 10:53:00,145.304,145.306,145.289,145.298,168599996.0
2006-06-08 10:54:00,145.306,145.313,145.3,145.31,47700000.0
2006-06-08 10:55:00,145.314,145.317,145.303,145.308,130000000.0
2006-06-08 10:56:00,145.327,145.333,145.313,145.327,113900003.0
2006-06-08 10:57:00,145.328,145.332,145.321,145.33,124899999.0
2006-06-08 10:58:00,145.331,145.337,145.306,145.306,66000001.0
2006-06-08 10:59:00,145.291,145.291,145.279,145.288,56799998.0
2006-06-08 11:00:00,145.3,145.302,145.29,145.298,63500002.0
2006-06-08 11:01:00,145.308,145.325,145.301,145.325,140899997.0
2006-06-08 11:02:00,145.33,145.339,145.317,145.317,73200000.0
2006-06-08 11:03:00,145.322,145.328,145.315,145.328,45899999.0
2006-06-08 11:04:00,145.317,145.317,145.298,145.307,103300002.0
2006-06-08 11:05:00,145.31,145.31,145.293,145.298,54300000.0
2006-06-08 11:06:00,145.305,145.306,145.286,145.29,46700000.0
2006-06-08 11:07:00,145.283,145.285,145.276,145.276,154500002.0
2006-06-08 11:08:00,145.279,145.282,145.259,145.26,49800000.0
2006-06-08 11:09:00,145.27,145.276,145.245,145.249,92699999.0
2006-06-08 11:10:00,145.253,145.257,145.239,145.247,61700000.0
2006-06-08 11:11:00,145.262,145.277,145.262,145.275,102200001.0
2006-06-08 11:12:00,145.286,145.286,145.269,145.275,67000000.0
2006-06-08 11:13:00,145.277,145.286,145.27,145.272,157400001.0
2006-06-08 11:14:00,145.263,145.278,145.263,145.278,98300000.0
2006-06-08 11:15:00,145.275,145.295,145.275,145.295,77500001.0
2006-06-08 11:16:00,145.305,145.319,145.298,145.31,86999999.0
2006-06-08 11:17:00,145.318,145.343,145.314,145.343,94400000.0
2006-06-08 11:18:00,145.34,145.351,145.34,145.344,54000000.0
2006-06-08 11:19:00,145.332,145.336,145.32,145.336,71800000.0
2006-06-08 11:20:00,145.332,145.337,145.326,145.332,87700000.0
2006-06-08 11:21:00,145.339,145.341,145.321,145.321,60700001.0
2006-06-08 11:22:00,145.322,145.33,145.322,145.322,103100000.0
2006-06-08 11:23:00,145.319,145.349,145.319,145.349,137299999.0
2006-06-08 11:24:00,145.348,145.348,145.327,145.328,220900001.0
2006-06-08 11:25:00,145.321,145.322,145.289,145.289,72800000.0
2006-06-08 11:26:00,145.283,145.292,145.277,145.277,97100000.0
2006-06-08 11:27:00,145.276,145.288,145.276,145.285,114199998.0
2006-06-08 11:28:00,145.291,145.301,145.286,145.286,111899998.0
2006-06-08 11:29:00,145.305,145.328,145.305,145.308,84900000.0
2006-06-08 11:30:00,145.308,145.316,145.298,145.302,82900001.0
2006-06-08 11:31:00,145.31,145.315,145.295,145.315,110400000.0
2006-06-08 11:32:00,145.318,145.321,145.318,145.321,59300000.0
2006-06-08 11:33:00,145.328,145.333,145.327,145.333,96700000.0
2006-06-08 11:34:00,145.336,145.336,145.315,145.322,85300000.0
2006-06-08 11:35:00,145.321,145.328,145.317,145.32,128099999.0
2006-06-08 11:36:00,145.34,145.37,145.335,145.37,108500000.0
2006-06-08 11:37:00,145.378,145.39,145.368,145.37,113700000.0
2006-06-08 11:38:00,145.373,145.374,145.294,145.294,177599996.0
2006-06-08 11:39:00,145.284,145.292,145.264,145.279,82400000.0
2006-06-08 11:40:00,145.257,145.257,145.226,145.23,38300000.0
2006-06-08 11:41:00,145.244,145.26,145.238,145.243,88600002.0
2006-06-08 11:42:00,145.239,145.256,145.239,145.256,104600000.0
2006-06-08 11:43:00,145.261,145.27,145.25,145.267,102299999.0
2006-06-08 11:44:00,145.277,145.285,145.271,145.277,61500000.0
2006-06-08 11:45:00,145.275,145.283,145.265,145.265,97800000.0
2006-06-08 11:46:00,145.257,145.263,145.253,145.255,78300000.0
2006-06-08 11:47:00,145.252,145.259,145.23,145.23,78100000.0
2006-06-08 11:48:00,145.232,145.258,145.231,145.255,120799998.0
2006-06-08 11:49:00,145.258,145.277,145.258,145.275,128099999.0
2006-06-08 11:50:00,145.259,145.267,145.257,145.259,58500000.0
2006-06-08 11:51:00,145.247,145.261,145.242,145.261,45500000.0
2006-06-08 11:52:00,145.253,145.266,145.252,145.257,59899998.0
2006-06-08 11:53:00,145.253,145.267,145.24,145.249,136000003.0
2006-06-08 11:54:00,145.242,145.242,145.227,145.237,154799996.0
2006-06-08 11:55:00,145.24,145.24,145.201,145.201,161800000.0
2006-06-08 11:56:00,145.212,145.222,145.212,145.217,136399998.0
2006-06-08 11:57:00,145.217,145.221,145.212,145.219,112700000.0
2006-06-08 11:58:00,145.225,145.229,145.184,145.184,99299999.0
2006-06-08 11:59:00,145.183,145.202,145.181,145.201,134200000.0
2006-06-08 12:00:00,145.207,145.218,145.202,145.21,126700000.0
2006-06-08 12:01:00,145.21,145.215,145.2,145.2,103100001.0
2006-06-08 12:02:00,145.188,145.194,145.179,145.179,113200000.0
2006-06-08 12:03:00,145.18,145.186,145.174,145.174,135700000.0
2006-06-08 12:04:00,145.208,145.228,145.194,145.225,92999998.0
2006-06-08 12:05:00,145.233,145.241,145.225,145.227,111500000.0
2006-06-08 12:06:00,145.222,145.229,145.215,145.223,70600001.0
2006-06-08 12:07:00,145.209,145.216,145.2,145.208,62300000.0
2006-06-08 12:08:00,145.227,145.252,145.223,145.242,110100000.0
2006-06-08 12:09:00,145.251,145.265,145.251,145.254,67600001.0
2006-06-08 12:10:00,145.262,145.282,145.262,145.27,89100001.0
2006-06-08 12:11:00,145.264,145.288,145.258,145.288,74400001.0
2006-06-08 12:12:00,145.289,145.304,145.285,145.295,45600000.0
2006-06-08 12:13:00,145.302,145.309,145.295,145.295,57500000.0
2006-06-08 12:14:00,145.288,145.326,145.28,145.326,113499998.0
2006-06-08 12:15:00,145.329,145.342,145.325,145.332,145500000.0
2006-06-08 12:16:00,145.342,145.346,145.323,145.323,113500002.0
2006-06-08 12:17:00,145.316,145.337,145.311,145.337,32600000.0
2006-06-08 12:18:00,145.34,145.341,145.332,145.341,68500000.0
2006-06-08 12:19:00,145.345,145.375,145.345,145.356,129099999.0
2006-06-08 12:20:00,145.358,145.385,145.358,145.366,175199997.0
2006-06-08 12:21:00,145.36,145.366,145.354,145.356,55700000.0
2006-06-08 12:22:00,145.365,145.385,145.365,145.376,105799997.0
2006-06-08 12:23:00,145.362,145.373,145.347,145.362,85700000.0
2006-06-08 12:24:00,145.358,145.372,145.358,145.372,102300000.0
2006-06-08 12:25:00,145.37,145.37,145.355,145.369,85800001.0
2006-06-08 12:26:00,145.374,145.394,145.374,145.38,180799999.0
2006-06-08 12:27:00,145.371,145.371,145.365,145.367,44099999.0
2006-06-08 12:28:00,145.376,145.377,145.37,145.374,92800000.0
2006-06-08 12:29:00,145.37,145.37,145.317,145.317,81300000.0
2006-06-08 12:30:00,145.313,145.335,145.313,145.335,111499997.0
2006-06-08 12:31:00,145.337,145.339,145.3,145.3,67200000.0
2006-06-08 12:32:00,145.305,145.309,145.285,145.285,70999999.0
2006-06-08 12:33:00,145.289,145.301,145.283,145.29,62000000.0
2006-06-08 12:34:00,145.29,145.293,145.284,145.29,99499999.0
2006-06-08 12:35:00,145.302,145.329,145.302,145.325,82600000.0
2006-06-08 12:36:00,145.335,145.344,145.335,145.335,40100000.0
2006-06-08 12:37:00,145.327,145.327,145.321,145.321,45700002.0
2006-06-08 12:38:00,145.316,145.32,145.307,145.307,108500001.0
2006-06-08 12:39:00,145.301,145.301,145.276,145.276,81799998.0
2006-06-08 12:40:00,145.278,145.284,145.272,145.272,60500000.0
2006-06-08 12:41:00,145.26,145.281,145.26,145.271,118300001.0
2006-06-08 12:42:00,145.273,145.278,145.264,145.264,83899999.0
2006-06-08 12:43:00,145.268,145.275,145.262,145.275,56000000.0
2006-06-08 12:44:00,145.274,145.283,145.272,145.272,63999998.0
2006-06-08 12:45:00,145.285,145.285,145.279,145.279,54500001.0
2006-06-08 12:46:00,145.298,145.298,145.271,145.275,139299998.0
2006-06-08 12:47:00,145.268,145.279,145.268,145.27,104700001.0
2006-06-08 12:48:00,145.283,145.3,145.278,145.3,84100000.0
2006-06-08 12:49:00,145.297,145.298,145.287,145.288,51300000.0
2006-06-08 12:50:00,145.286,145.286,145.272,145.286,84399999.0
2006-06-08 12:51:00,145.291,145.298,145.283,145.288,80400001.0
2006-06-08 12:52:00,145.283,145.283,145.279,145.279,106200001.0
2006-06-08 12:53:00,145.288,145.288,145.273,145.28,123900000.0
2006-06-08 12:54:00,145.272,145.294,145.272,145.286,130200000.0
2006-06-08 12:55:00,145.284,145.287,145.278,145.287,95100001.0
2006-06-08 12:56:00,145.291,145.298,145.29,145.29,53100000.0
2006-06-08 12:57:00,145.29,145.296,145.266,145.266,143399998.0
2006-06-08 12:58:00,145.267,145.297,145.267,145.289,60300000.0
2006-06-08 12:59:00,145.204,145.204,144.706,144.706,96599999.0
2006-06-08 13:00:00,144.789,145.129,144.365,145.129,99800000.0
2006-06-08 13:01:00,145.265,145.274,145.265,145.274,87000001.0
2006-06-08 13:02:00,145.261,145.261,145.238,145.239,96699999.0
2006-06-08 13:03:00,145.232,145.249,145.232,145.236,99700001.0
2006-06-08 13:04:00,145.235,145.245,145.232,145.245,24900000.0
2006-06-08 13:05:00,145.234,145.265,145.234,145.247,142300000.0
2006-06-08 13:06:00,145.244,145.261,145.239,145.253,65600000.0
2006-06-08 13:07:00,145.248,145.248,145.242,145.242,93600003.0
2006-06-08 13:08:00,145.241,145.247,145.238,145.247,66600001.0
2006-06-08 13:09:00,145.249,145.251,145.243,145.247,161399998.0
2006-06-08 13:10:00,145.24,145.244,145.237,145.24,99500000.0
2006-06-08 13:11:00,145.244,145.265,145.24,145.265,80000001.0
2006-06-08 13:12:00,145.272,145.292,145.272,145.292,53500002.0
2006-06-08 13:13:00,145.298,145.302,145.287,145.299,86800000.0
2006-06-08 13:14:00,145.293,145.304,145.29,145.297,113900000.0
2006-06-08 13:15:00,145.295,145.307,145.292,145.305,86900000.0
2006-06-08 13:16:00,145.297,145.325,145.29,145.325,90400002.0
2006-06-08 13:17:00,145.316,145.326,145.308,145.318,119400001.0
2006-06-08 13:18:00,145.315,145.315,145.301,145.301,69399999.0
2006-06-08 13:19:00,145.283,145.283,145.268,145.269,35500000.0
2006-06-08 13:20:00,145.277,145.277,145.262,145.273,113699998.0
2006-06-08 13:21:00,145.276,145.288,145.257,145.257,50900000.0
2006-06-08 13:22:00,145.243,145.243,145.226,145.23,127899999.0
2006-06-08 13:23:00,145.23,145.23,145.214,145.224,96700001.0
2006-06-08 13:24:00,145.22,145.222,145.21,145.22,125699999.0
2006-06-08 13:25:00,145.215,145.235,145.215,145.235,56299998.0
2006-06-08 13:26:00,145.239,145.274,145.237,145.266,61600000.0
2006-06-08 13:27:00,145.261,145.265,145.258,145.26,79899998.0
2006-06-08 13:28:00,145.252,145.265,145.25,145.262,121500003.0
2006-06-08 13:29:00,145.257,145.272,145.257,145.272,63800001.0
2006-06-08 13:30:00,145.273,145.293,145.269,145.271,119100000.0
2006-06-08 13:31:00,145.267,145.274,145.264,145.274,91199999.0
2006-06-08 13:32:00,145.262,145.277,145.262,145.262,59200000.0
2006-06-08 13:33:00,145.284,145.301,145.284,145.3,56400000.0
2006-06-08 13:34:00,145.291,145.298,145.279,145.285,50499999.0
2006-06-08 13:35:00,145.274,145.299,145.274,145.295,72100000.0
2006-06-08 13:36:00,145.301,145.312,145.301,145.31,45100000.0
2006-06-08 13:37:00,145.309,145.317,145.305,145.317,150700003.0
2006-06-08 13:38:00,145.313,145.319,145.304,145.317,105100000.0
2006-06-08 13:39:00,145.316,145.32,145.306,145.32,45599999.0
2006-06-08 13:40:00,145.314,145.33,145.305,145.309,150500001.0
2006-06-08 13:41:00,145.31,145.32,145.31,145.32,39999999.0
2006-06-08 13:42:00,145.322,145.325,145.313,145.325,108700001.0
2006-06-08 13:43:00,145.332,145.332,145.307,145.307,85700001.0
2006-06-08 13:44:00,145.316,145.351,145.295,145.295,155400001.0
2006-06-08 13:45:00,145.282,145.318,145.28,145.299,121699998.0
2006-06-08 13:46:00,145.286,145.308,145.261,145.265,110900000.0
2006-06-08 13:47:00,145.245,145.291,145.244,145.287,39200000.0
2006-06-08 13:48:00,145.282,145.295,145.239,145.239,134200000.0
2006-06-08 13:49:00,145.215,145.215,145.187,145.187,52800000.0
2006-06-08 13:50:00,145.177,145.193,145.177,145.185,57400000.0
2006-06-08 13:51:00,145.196,145.196,145.16,145.182,112500000.0
2006-06-08 13:52:00,145.207,145.251,145.188,145.251,192699997.0
2006-06-08 13:53:00,145.3,145.373,145.3,145.333,90100000.0
2006-06-08 13:54:00,145.313,145.365,145.309,145.365,46400001.0
2006-06-08 13:55:00,145.429,145.491,145.427,145.453,74399999.0
2006-06-08 13:56:00,145.482,145.485,145.452,145.461,118700001.0
2006-06-08 13:57:00,145.477,145.488,145.447,145.461,94200000.0
2006-06-08 13:58:00,145.461,145.461,145.439,145.443,70999999.0
2006-06-08 13:59:00,145.436,145.436,145.409,145.409,70500000.0
2006-06-08 14:00:00,145.414,145.414,145.364,145.365,230100000.0
2006-06-08 14:01:00,145.387,145.406,145.37,145.404,134000001.0
2006-06-08 14:02:00,145.401,145.433,145.398,145.425,75200000.0
2006-06-08 14:03:00,145.405,145.405,145.317,145.323,76800000.0
2006-06-08 14:04:00,145.342,145.407,145.342,145.398,90400001.0
2006-06-08 14:05:00,145.382,145.399,145.362,145.399,71100000.0
2006-06-08 14:06:00,145.401,145.401,145.377,145.387,66199999.0
2006-06-08 14:07:00,145.373,145.389,145.373,145.387,121799999.0
2006-06-08 14:08:00,145.389,145.4,145.383,145.383,106500002.0
2006-06-08 14:09:00,145.373,145.406,145.373,145.405,69599998.0
2006-06-08 14:10:00,145.419,145.481,145.419,145.474,66400000.0
2006-06-08 14:11:00,145.48,145.48,145.465,145.479,74400001.0
2006-06-08 14:12:00,145.493,145.509,145.485,145.509,106000002.0
2006-06-08 14:13:00,145.522,145.573,145.522,145.564,102200001.0
2006-06-08 14:14:00,145.565,145.627,145.555,145.627,141499997.0
2006-06-08 14:15:00,145.633,145.668,145.612,145.668,101100000.0
2006-06-08 14:16:00,145.675,145.678,145.641,145.643,119099999.0
2006-06-08 14:17:00,145.633,145.645,145.623,145.639,153900003.0
2006-06-08 14:18:00,145.631,145.647,145.624,145.641,105900002.0
2006-06-08 14:19:00,145.638,145.673,145.638,145.657,185300003.0
2006-06-08 14:20:00,145.658,145.686,145.651,145.686,39700000.0
2006-06-08 14:21:00,145.662,145.662,145.632,145.632,70700001.0
2006-06-08 14:22:00,145.645,145.651,145.631,145.643,141500001.0
2006-06-08 14:23:00,145.633,145.633,145.604,145.604,51999999.0
2006-06-08 14:24:00,145.621,145.634,145.615,145.615,88400000.0
2006-06-08 14:25:00,145.586,145.602,145.578,145.578,105200002.0
2006-06-08 14:26:00,145.578,145.582,145.555,145.555,72700000.0
2006-06-08 14:27:00,145.555,145.581,145.545,145.557,71100000.0
2006-06-08 14:28:00,145.553,145.561,145.536,145.54,102299999.0
2006-06-08 14:29:00,145.515,145.53,145.47,145.47,120800000.0
2006-06-08 14:30:00,145.422,145.52,145.376,145.481,105699999.0
2006-06-08 14:31:00,145.489,145.491,145.467,145.478,77500001.0
2006-06-08 14:32:00,145.442,145.442,145.085,145.085,133700000.0
2006-06-08 14:33:00,145.145,145.398,145.145,145.398,38299999.0
2006-06-08 14:34:00,145.312,145.357,145.189,145.357,43800000.0
2006-06-08 14:35:00,145.364,145.398,145.364,145.385,165899998.0
2006-06-08 14:36:00,145.366,145.387,145.346,145.374,100200000.0
2006-06-08 14:37:00,145.36,145.382,145.36,145.368,69000000.0
2006-06-08 14:38:00,145.363,145.363,145.316,145.34,179499998.0
2006-06-08 14:39:00,145.342,145.352,145.318,145.352,129199997.0
2006-06-08 14:40:00,145.362,145.362,145.304,145.306,77100000.0
2006-06-08 14:41:00,145.298,145.298,145.239,145.239,132099999.0
2006-06-08 14:42:00,145.237,145.255,145.226,145.244,97399998.0
2006-06-08 14:43:00,145.246,145.246,145.14,145.14,83500000.0
2006-06-08 14:44:00,145.155,145.155,145.017,145.018,55100000.0
2006-06-08 14:45:00,144.999,145.042,144.985,145.042,84699998.0
2006-06-08 14:46:00,145.041,145.082,145.034,145.082,61599999.0
2006-06-08 14:47:00,145.085,145.111,145.079,145.088,124700003.0
2006-06-08 14:48:00,145.104,145.134,145.102,145.131,120799999.0
2006-06-08 14:49:00,145.14,145.156,145.128,145.13,62799999.0
2006-06-08 14:50:00,145.113,145.142,145.098,145.141,77500001.0
2006-06-08 14:51:00,145.137,145.148,145.066,145.066,183699998.0
2006-06-08 14:52:00,145.076,145.089,145.057,145.071,95700001.0
2006-06-08 14:53:00,145.072,145.085,145.053,145.07,128899997.0
2006-06-08 14:54:00,145.1,145.15,145.1,145.15,84900000.0
2006-06-08 14:55:00,145.16,145.188,145.16,145.188,67800000.0
2006-06-08 14:56:00,145.194,145.205,145.175,145.175,114600002.0
2006-06-08 14:57:00,145.177,145.191,145.167,145.177,158100001.0
2006-06-08 14:58:00,145.183,145.219,145.183,145.2,78900000.0
2006-06-08 14:59:00,145.197,145.209,145.179,145.179,154199999.0
2006-06-08 15:00:00,145.17,145.17,145.112,145.119,142599998.0
2006-06-08 15:01:00,145.11,145.124,145.093,145.107,139399999.0
2006-06-08 15:02:00,145.094,145.125,145.093,145.115,127899998.0
2006-06-08 15:03:00,145.105,145.105,145.073,145.094,116200002.0
2006-06-08 15:04:00,145.086,145.1,145.064,145.069,106200000.0
2006-06-08 15:05:00,145.047,145.047,145.025,145.025,105199999.0
2006-06-08 15:06:00,145.025,145.099,145.025,145.099,135600000.0
2006-06-08 15:07:00,145.093,145.093,145.058,145.058,52800000.0
2006-06-08 15:08:00,145.067,145.073,145.059,145.073,126300002.0
2006-06-08 15:09:00,145.077,145.093,145.006,145.006,124700003.0
2006-06-08 15:10:00,144.993,145.018,144.993,145.002,56800000.0
2006-06-08 15:11:00,145.0,145.01,144.943,144.943,45800000.0
2006-06-08 15:12:00,144.899,144.916,144.864,144.864,125400001.0
2006-06-08 15:13:00,144.856,144.856,144.796,144.802,108099999.0
2006-06-08 15:14:00,144.817,144.848,144.803,144.848,145900002.0
2006-06-08 15:15:00,144.84,144.861,144.84,144.86,167499995.0
2006-06-08 15:16:00,144.858,144.871,144.856,144.862,32500000.0
2006-06-08 15:17:00,144.866,144.866,144.809,144.809,53600000.0
2006-06-08 15:18:00,144.808,144.816,144.807,144.812,75100001.0
2006-06-08 15:19:00,144.822,144.837,144.817,144.831,159699998.0
2006-06-08 15:20:00,144.833,144.86,144.833,144.86,101200000.0
2006-06-08 15:21:00,144.861,144.866,144.812,144.812,40900000.0
2006-06-08 15:22:00,144.782,144.782,144.78,144.78,24800000.0
2006-06-08 15:23:00,144.767,144.814,144.766,144.8,35800000.0
2006-06-08 15:24:00,144.81,144.81,144.779,144.779,100399998.0
2006-06-08 15:25:00,144.773,144.795,144.764,144.789,87499998.0
2006-06-08 15:26:00,144.806,144.809,144.68,144.68,145400001.0
2006-06-08 15:27:00,144.668,144.697,144.663,144.685,95300002.0
2006-06-08 15:28:00,144.686,144.686,144.645,144.677,94100001.0
2006-06-08 15:29:00,144.691,144.712,144.691,144.71,98599998.0
2006-06-08 15:30:00,144.698,144.705,144.652,144.654,129800000.0
2006-06-08 15:31:00,144.644,144.658,144.635,144.653,149200000.0
2006-06-08 15:32:00,144.66,144.688,144.642,144.663,114499997.0
2006-06-08 15:33:00,144.649,144.649,144.559,144.559,51700000.0
2006-06-08 15:34:00,144.575,144.631,144.575,144.63,65500000.0
2006-06-08 15:35:00,144.629,144.629,144.609,144.609,34900000.0
2006-06-08 15:36:00,144.606,144.621,144.596,144.615,142200001.0
2006-06-08 15:37:00,144.616,144.616,144.596,144.602,57200001.0
2006-06-08 15:38:00,144.592,144.6,144.582,144.584,92199999.0
2006-06-08 15:39:00,144.582,144.59,144.53,144.544,107900001.0
2006-06-08 15:40:00,144.55,144.592,144.55,144.586,56400000.0
2006-06-08 15:41:00,144.571,144.571,144.554,144.566,70400000.0
2006-06-08 15:42:00,144.568,144.587,144.56,144.57,178500002.0
2006-06-08 15:43:00,144.573,144.597,144.573,144.597,76500000.0
2006-06-08 15:44:00,144.586,144.586,144.57,144.58,127499998.0
2006-06-08 15:45:00,144.576,144.576,144.551,144.554,91300002.0
2006-06-08 15:46:00,144.54,144.578,144.54,144.566,135400001.0
2006-06-08 15:47:00,144.576,144.599,144.571,144.59,111099997.0
2006-06-08 15:48:00,144.596,144.607,144.583,144.588,170799998.0
2006-06-08 15:49:00,144.576,144.593,144.568,144.57,87900000.0
2006-06-08 15:50:00,144.576,144.595,144.564,144.58,96500001.0
2006-06-08 15:51:00,144.592,144.618,144.584,144.618,205399997.0
2006-06-08 15:52:00,144.627,144.649,144.621,144.624,94300000.0
2006-06-08 15:53:00,144.625,144.648,144.625,144.645,120799999.0
2006-06-08 15:54:00,144.64,144.663,144.64,144.655,58900000.0
2006-06-08 15:55:00,144.655,144.673,144.653,144.673,79100001.0
2006-06-08 15:56:00,144.668,144.668,144.64,144.651,29600000.0
2006-06-08 15:57:00,144.658,144.664,144.629,144.629,78600000.0
2006-06-08 15:58:00,144.608,144.617,144.6,144.61,98199999.0
2006-06-08 15:59:00,144.589,144.605,144.586,144.6,85100000.0
2006-06-08 16:00:00,144.599,144.601,144.59,144.59,88000000.0
2006-06-08 16:01:00,144.597,144.613,144.595,144.598,133500002.0
2006-06-08 16:02:00,144.602,144.62,144.596,144.596,103099999.0
2006-06-08 16:03:00,144.61,144.61,144.589,144.598,78600001.0
2006-06-08 16:04:00,144.603,144.626,144.603,144.626,92500002.0
2006-06-08 16:05:00,144.625,144.625,144.601,144.62,56800000.0
2006-06-08 16:06:00,144.635,144.655,144.635,144.653,56100000.0
2006-06-08 16:07:00,144.689,144.714,144.677,144.714,121600000.0
2006-06-08 16:08:00,144.719,144.754,144.719,144.737,120500002.0
2006-06-08 16:09:00,144.738,144.761,144.738,144.756,109500000.0
2006-06-08 16:10:00,144.736,144.736,144.637,144.651,58700001.0
2006-06-08 16:11:00,144.649,144.653,144.628,144.649,101500001.0
2006-06-08 16:12:00,144.643,144.661,144.637,144.64,128299999.0
2006-06-08 16:13:00,144.638,144.64,144.622,144.64,78000001.0
2006-06-08 16:14:00,144.647,144.648,144.625,144.63,131499999.0
2006-06-08 16:15:00,144.628,144.64,144.618,144.64,62999999.0
2006-06-08 16:16:00,144.654,144.671,144.65,144.666,129000003.0
2006-06-08 16:17:00,144.669,144.669,144.638,144.652,144600000.0
2006-06-08 16:18:00,144.649,144.672,144.649,144.656,173199999.0
2006-06-08 16:19:00,144.641,144.663,144.635,144.663,45299999.0
2006-06-08 16:20:00,144.669,144.669,144.641,144.641,60000000.0
2006-06-08 16:21:00,144.631,144.655,144.627,144.655,51999999.0
2006-06-08 16:22:00,144.652,144.676,144.652,144.67,99899999.0
2006-06-08 16:23:00,144.674,144.687,144.667,144.687,67599999.0
2006-06-08 16:24:00,144.691,144.7,144.684,144.692,131300000.0
2006-06-08 16:25:00,144.691,144.691,144.675,144.675,80999999.0
2006-06-08 16:26:00,144.671,144.672,144.652,144.652,107100000.0
2006-06-08 16:27:00,144.657,144.657,144.632,144.643,106799997.0
2006-06-08 16:28:00,144.637,144.637,144.594,144.594,69499999.0
2006-06-08 16:29:00,144.581,144.589,144.575,144.575,70000001.0
2006-06-08 16:30:00,144.578,144.578,144.555,144.567,82300000.0
2006-06-08 16:31:00,144.557,144.574,144.557,144.561,127399998.0
2006-06-08 16:32:00,144.559,144.566,144.542,144.542,72699999.0
2006-06-08 16:33:00,144.545,144.557,144.543,144.547,32900000.0
2006-06-08 16:34:00,144.537,144.54,144.519,144.519,193499996.0
2006-06-08 16:35:00,144.519,144.534,144.518,144.528,89700000.0
2006-06-08 16:36:00,144.507,144.507,144.476,144.481,43800000.0
2006-06-08 16:37:00,144.485,144.498,144.483,144.493,93499998.0
2006-06-08 16:38:00,144.49,144.504,144.481,144.483,88199999.0
2006-06-08 16:39:00,144.465,144.465,144.444,144.454,49400000.0
2006-06-08 16:40:00,144.448,144.488,144.448,144.488,73899998.0
2006-06-08 16:41:00,144.496,144.511,144.496,144.503,87900001.0
2006-06-08 16:42:00,144.504,144.515,144.493,144.507,142399999.0
2006-06-08 16:43:00,144.513,144.528,144.51,144.517,67600000.0
2006-06-08 16:44:00,144.513,144.532,144.488,144.488,134099998.0
2006-06-08 16:45:00,144.485,144.485,144.466,144.466,197300000.0
2006-06-08 16:46:00,144.475,144.484,144.462,144.472,139399998.0
2006-06-08 16:47:00,144.475,144.475,144.453,144.455,97499998.0
2006-06-08 16:48:00,144.442,144.462,144.434,144.46,64699999.0
2006-06-08 16:49:00,144.458,144.473,144.456,144.465,165000002.0
2006-06-08 16:50:00,144.464,144.487,144.453,144.485,119700003.0
2006-06-08 16:51:00,144.484,144.508,144.484,144.497,71899998.0
2006-06-08 16:52:00,144.495,144.499,144.475,144.475,103799998.0
2006-06-08 16:53:00,144.483,144.495,144.482,144.494,45700000.0
2006-06-08 16:54:00,144.486,144.491,144.463,144.468,89399999.0
2006-06-08 16:55:00,144.465,144.475,144.465,144.472,33500000.0
2006-06-08 16:56:00,144.466,144.47,144.455,144.47,76599999.0
2006-06-08 16:57:00,144.471,144.471,144.452,144.452,89800001.0
2006-06-08 16:58:00,144.465,144.472,144.452,144.458,146300003.0
2006-06-08 16:59:00,144.443,144.472,144.429,144.458,85199999.0
2006-06-08 17:00:00,144.459,144.461,144.417,144.426,61900000.0
2006-06-08 17:01:00,144.417,144.43,144.415,144.43,82999999.0
2006-06-08 17:02:00,144.424,144.434,144.422,144.425,61800000.0
2006-06-08 17:03:00,144.426,144.441,144.416,144.417,111700000.0
2006-06-08 17:04:00,144.414,144.44,144.414,144.44,154899998.0
2006-06-08 17:05:00,144.428,144.452,144.428,144.45,103700000.0
2006-06-08 17:06:00,144.447,144.464,144.44,144.46,60000001.0
2006-06-08 17:07:00,144.457,144.457,144.436,144.448,138599998.0
2006-06-08 17:08:00,144.443,144.443,144.428,144.431,63000000.0
2006-06-08 17:09:00,144.426,144.426,144.415,144.42,66899999.0
2006-06-08 17:10:00,144.425,144.432,144.418,144.423,92800001.0
2006-06-08 17:11:00,144.433,144.44,144.428,144.433,100800003.0
2006-06-08 17:12:00,144.43,144.442,144.429,144.433,96000001.0
2006-06-08 17:13:00,144.422,144.439,144.413,144.413,81899998.0
2006-06-08 17:14:00,144.405,144.405,144.39,144.395,66099999.0
2006-06-08 17:15:00,144.387,144.399,144.378,144.391,119200000.0
2006-06-08 17:16:00,144.391,144.393,144.378,144.388,125400003.0
2006-06-08 17:17:00,144.379,144.379,144.366,144.368,95100000.0
2006-06-08 17:18:00,144.359,144.36,144.343,144.351,87100000.0
2006-06-08 17:19:00,144.358,144.376,144.352,144.376,117499999.0
2006-06-08 17:20:00,144.39,144.415,144.39,144.404,106099998.0
2006-06-08 17:21:00,144.412,144.415,144.398,144.398,67900001.0
2006-06-08 17:22:00,144.391,144.42,144.391,144.42,76700000.0
2006-06-08 17:23:00,144.42,144.43,144.403,144.403,51500000.0
2006-06-08 17:24:00,144.391,144.431,144.391,144.425,57600000.0
2006-06-08 17:25:00,144.434,144.444,144.419,144.442,157699998.0
2006-06-08 17:26:00,144.449,144.454,144.424,144.424,92999998.0
2006-06-08 17:27:00,144.418,144.436,144.417,144.427,154000005.0
2006-06-08 17:28:00,144.406,144.436,144.406,144.436,174900000.0
2006-06-08 17:29:00,144.436,144.496,144.435,144.496,156500000.0
2006-06-08 17:30:00,144.484,144.484,144.461,144.461,62300000.0
2006-06-08 17:31:00,144.466,144.497,144.461,144.497,37000000.0
2006-06-08 17:32:00,144.495,144.516,144.493,144.516,71900000.0
2006-06-08 17:33:00,144.516,144.53,144.514,144.53,60999999.0
2006-06-08 17:34:00,144.533,144.541,144.526,144.529,72800001.0
2006-06-08 17:35:00,144.521,144.534,144.498,144.498,46400000.0
2006-06-08 17:36:00,144.488,144.499,144.48,144.494,80000000.0
2006-06-08 17:37:00,144.497,144.508,144.493,144.508,59100000.0
2006-06-08 17:38:00,144.518,144.518,144.494,144.5,44899999.0
2006-06-08 17:39:00,144.497,144.515,144.497,144.5,87399999.0
2006-06-08 17:40:00,144.493,144.521,144.493,144.521,79399999.0
2006-06-08 17:41:00,144.526,144.526,144.511,144.515,100800000.0
2006-06-08 17:42:00,144.518,144.531,144.496,144.515,112200000.0
2006-06-08 17:43:00,144.505,144.517,144.493,144.515,86700000.0
2006-06-08 17:44:00,144.516,144.52,144.501,144.52,106299998.0
2006-06-08 17:45:00,144.522,144.523,144.514,144.518,64699999.0
2006-06-08 17:46:00,144.509,144.513,144.502,144.513,102899997.0
2006-06-08 17:47:00,144.518,144.518,144.5,144.51,195199999.0
2006-06-08 17:48:00,144.515,144.515,144.477,144.484,77299999.0
2006-06-08 17:49:00,144.48,144.48,144.453,144.455,224000003.0
2006-06-08 17:50:00,144.433,144.447,144.411,144.412,116199999.0
2006-06-08 17:51:00,144.406,144.441,144.406,144.441,88399999.0
2006-06-08 17:52:00,144.438,144.438,144.392,144.428,120199998.0
2006-06-08 17:53:00,144.423,144.423,144.414,144.416,32500000.0
2006-06-08 17:54:00,144.426,144.467,144.426,144.467,101499998.0
2006-06-08 17:55:00,144.462,144.472,144.451,144.463,86300001.0
2006-06-08 17:56:00,144.466,144.471,144.463,144.465,82399999.0
2006-06-08 17:57:00,144.468,144.47,144.453,144.464,208600003.0
2006-06-08 17:58:00,144.477,144.479,144.453,144.47,83300000.0
2006-06-08 17:59:00,144.466,144.467,144.455,144.463,81499998.0
2006-06-08 18:00:00,144.466,144.471,144.437,144.439,100399999.0
2006-06-08 18:01:00,144.431,144.441,144.413,144.413,1305399998.0
2006-06-08 18:02:00,144.406,144.406,144.37,144.38,2122000007.0
2006-06-08 18:03:00,144.36,144.4,144.36,144.39,1591999995.0
2006-06-08 18:04:00,144.391,144.407,144.387,144.405,1591999995.0
2006-06-08 18:05:00,144.408,144.424,144.393,144.405,1723600003.0
2006-06-08 18:06:00,144.405,144.413,144.392,144.41,998599990.0
2006-06-08 18:07:00,144.404,144.408,144.385,144.401,1981899993.0
2006-06-08 18:08:00,144.406,144.474,144.398,144.474,1622800005.0
2006-06-08 18:09:00,144.488,144.535,144.465,144.513,1404699996.0
2006-06-08 18:10:00,144.521,144.534,144.506,144.506,970400004.0
2006-06-08 18:11:00,144.508,144.508,144.482,144.49,777300003.0
2006-06-08 18:12:00,144.486,144.486,144.462,144.464,929000000.0
2006-06-08 18:13:00,144.464,144.468,144.452,144.452,1055899998.0
2006-06-08 18:14:00,144.456,144.502,144.456,144.5,1604099995.0
2006-06-08 18:15:00,144.513,144.526,144.474,144.497,1709699996.0
2006-06-08 18:16:00,144.501,144.521,144.492,144.496,1526700001.0
2006-06-08 18:17:00,144.497,144.508,144.484,144.488,724899999.0
2006-06-08 18:18:00,144.498,144.547,144.497,144.53,509700001.0
2006-06-08 18:19:00,144.525,144.531,144.499,144.505,725900001.0
2006-06-08 18:20:00,144.507,144.533,144.503,144.521,1730100009.0
2006-06-08 18:21:00,144.528,144.539,144.524,144.53,1310499997.0
2006-06-08 18:22:00,144.53,144.535,144.522,144.535,959300003.0
2006-06-08 18:23:00,144.53,144.537,144.527,144.535,1325400008.0
2006-06-08 18:24:00,144.52,144.52,144.455,144.472,1242500002.0
2006-06-08 18:25:00,144.474,144.502,144.474,144.496,1033299996.0
2006-06-08 18:26:00,144.49,144.505,144.43,144.43,741599998.0
2006-06-08 18:27:00,144.428,144.44,144.413,144.436,706599994.0
2006-06-08 18:28:00,144.455,144.458,144.438,144.438,912400006.0
2006-06-08 18:29:00,144.437,144.457,144.432,144.457,814700001.0
2006-06-08 18:30:00,144.463,144.471,144.454,144.462,352599998.0
2006-06-08 18:31:00,144.462,144.483,144.448,144.48,1090300003.0
2006-06-08 18:32:00,144.476,144.485,144.467,144.472,1360999999.0
2006-06-08 18:33:00,144.466,144.466,144.441,144.449,1534199999.0
2006-06-08 18:34:00,144.445,144.455,144.438,144.44,1161999996.0
2006-06-08 18:35:00,144.448,144.467,144.447,144.449,1093799995.0
2006-06-08 18:36:00,144.446,144.47,144.446,144.462,666599996.0
2006-06-08 18:37:00,144.459,144.459,144.427,144.436,543799999.0
2006-06-08 18:38:00,144.433,144.435,144.418,144.433,374400000.0
2006-06-08 18:39:00,144.435,144.442,144.422,144.44,354000001.0
2006-06-08 18:40:00,144.44,144.451,144.437,144.442,1150499994.0
2006-06-08 18:41:00,144.444,144.444,144.424,144.44,358399998.0
2006-06-08 18:42:00,144.442,144.449,144.431,144.433,735699995.0
2006-06-08 18:43:00,144.436,144.461,144.436,144.458,357800002.0
2006-06-08 18:44:00,144.462,144.497,144.458,144.48,462299996.0
2006-06-08 18:45:00,144.477,144.503,144.477,144.483,384199997.0
2006-06-08 18:46:00,144.48,144.485,144.473,144.481,483399998.0
2006-06-08 18:47:00,144.476,144.494,144.459,144.459,141999999.0
2006-06-08 18:48:00,144.455,144.468,144.448,144.448,505200002.0
2006-06-08 18:49:00,144.447,144.468,144.447,144.461,580500001.0
2006-06-08 18:50:00,144.464,144.482,144.454,144.459,751900005.0
2006-06-08 18:51:00,144.457,144.468,144.455,144.46,566899999.0
2006-06-08 18:52:00,144.466,144.472,144.456,144.457,1024999997.0
2006-06-08 18:53:00,144.457,144.472,144.455,144.463,939700001.0
2006-06-08 18:54:00,144.457,144.469,144.444,144.452,822499997.0
2006-06-08 18:55:00,144.445,144.458,144.426,144.443,773400001.0
2006-06-08 18:56:00,144.442,144.448,144.429,144.429,403599997.0
2006-06-08 18:57:00,144.432,144.44,144.421,144.422,514600001.0
2006-06-08 18:58:00,144.431,144.448,144.425,144.435,627600001.0
2006-06-08 18:59:00,144.436,144.462,144.436,144.457,826899995.0
2006-06-08 19:00:00,144.453,144.467,144.435,144.457,398399996.0
2006-06-08 19:01:00,144.461,144.461,144.422,144.452,423899998.0
2006-06-08 19:02:00,144.452,144.462,144.429,144.446,295600001.0
2006-06-08 19:03:00,144.441,144.463,144.427,144.428,817599999.0
2006-06-08 19:04:00,144.417,144.43,144.412,144.414,436500002.0
2006-06-08 19:05:00,144.409,144.409,144.367,144.37,504199997.0
2006-06-08 19:06:00,144.381,144.415,144.381,144.395,1057199994.0
2006-06-08 19:07:00,144.403,144.44,144.403,144.418,1131699999.0
2006-06-08 19:08:00,144.426,144.448,144.404,144.417,830299997.0
2006-06-08 19:09:00,144.427,144.442,144.42,144.432,662599994.0
2006-06-08 19:10:00,144.433,144.433,144.398,144.403,224900004.0
2006-06-08 19:11:00,144.402,144.42,144.397,144.397,342499999.0
2006-06-08 19:12:00,144.401,144.427,144.388,144.427,374100005.0
2006-06-08 19:13:00,144.433,144.433,144.409,144.409,104700000.0
2006-06-08 19:14:00,144.4,144.404,144.386,144.395,238200000.0
2006-06-08 19:15:00,144.39,144.401,144.385,144.4,861300001.0
2006-06-08 19:16:00,144.396,144.406,144.385,144.39,332600001.0
2006-06-08 19:17:00,144.383,144.396,144.383,144.387,551799996.0
2006-06-08 19:18:00,144.388,144.392,144.369,144.38,291399999.0
2006-06-08 19:19:00,144.386,144.398,144.383,144.39,685700002.0
2006-06-08 19:20:00,144.397,144.407,144.377,144.383,239200001.0
2006-06-08 19:21:00,144.387,144.4,144.375,144.378,382399998.0
2006-06-08 19:22:00,144.378,144.385,144.378,144.38,109499998.0
2006-06-08 19:23:00,144.392,144.401,144.386,144.387,1286399998.0
2006-06-08 19:24:00,144.384,144.388,144.371,144.38,499299999.0
2006-06-08 19:25:00,144.38,144.397,144.38,144.387,571600005.0
2006-06-08 19:26:00,144.382,144.4,144.374,144.376,1237599992.0
2006-06-08 19:27:00,144.375,144.39,144.374,144.383,614499998.0
2006-06-08 19:28:00,144.384,144.388,144.369,144.377,458799999.0
2006-06-08 19:29:00,144.377,144.396,144.377,144.377,458499998.0
2006-06-08 19:30:00,144.367,144.367,144.324,144.35,558199999.0
2006-06-08 19:31:00,144.352,144.36,144.345,144.35,753799993.0
2006-06-08 19:32:00,144.349,144.377,144.349,144.356,751399992.0
2006-06-08 19:33:00,144.357,144.373,144.354,144.373,421100001.0
2006-06-08 19:34:00,144.379,144.393,144.367,144.367,995999999.0
2006-06-08 19:35:00,144.365,144.379,144.361,144.377,706500004.0
2006-06-08 19:36:00,144.385,144.388,144.373,144.373,501799998.0
2006-06-08 19:37:00,144.364,144.371,144.364,144.37,44300000.0
2006-06-08 19:38:00,144.377,144.377,144.36,144.377,530499998.0
2006-06-08 19:39:00,144.381,144.395,144.359,144.371,783299994.0
2006-06-08 19:40:00,144.364,144.378,144.351,144.368,563000002.0
2006-06-08 19:41:00,144.37,144.389,144.361,144.372,737399997.0
2006-06-08 19:42:00,144.374,144.374,144.338,144.338,501399992.0
2006-06-08 19:43:00,144.345,144.362,144.345,144.352,129199999.0
2006-06-08 19:44:00,144.356,144.365,144.347,144.357,565400004.0
2006-06-08 19:45:00,144.358,144.365,144.35,144.365,102000000.0
2006-06-08 19:46:00,144.372,144.384,144.37,144.375,479999999.0
2006-06-08 19:47:00,144.376,144.384,144.37,144.375,187199999.0
2006-06-08 19:48:00,144.369,144.374,144.353,144.357,775500001.0
2006-06-08 19:49:00,144.358,144.375,144.358,144.366,392799998.0
2006-06-08 19:50:00,144.362,144.364,144.352,144.36,287999999.0
2006-06-08 19:51:00,144.359,144.359,144.347,144.349,330600000.0
2006-06-08 19:52:00,144.347,144.347,144.313,144.313,480300004.0
2006-06-08 19:53:00,144.316,144.327,144.315,144.327,477399992.0
2006-06-08 19:54:00,144.328,144.34,144.324,144.335,385699999.0
2006-06-08 19:55:00,144.336,144.351,144.336,144.34,209399998.0
2006-06-08 19:56:00,144.342,144.354,144.34,144.354,373799995.0
2006-06-08 19:57:00,144.346,144.357,144.338,144.357,803100005.0
2006-06-08 19:58:00,144.358,144.363,144.349,144.35,510800000.0
2006-06-08 19:59:00,144.348,144.351,144.333,144.333,549900008.0
2006-06-08 20:00:00,144.349,144.382,144.339,144.374,189999998.0
2006-06-08 20:01:00,144.375,144.379,144.348,144.351,381899996.0
2006-06-08 20:02:00,144.342,144.376,144.337,144.344,202599998.0
2006-06-08 20:03:00,144.347,144.36,144.338,144.338,242299998.0
2006-06-08 20:04:00,144.332,144.339,144.323,144.326,394400004.0
2006-06-08 20:05:00,144.325,144.336,144.318,144.327,598800003.0
2006-06-08 20:06:00,144.335,144.349,144.327,144.342,518300001.0
2006-06-08 20:07:00,144.338,144.341,144.33,144.33,308799998.0
2006-06-08 20:08:00,144.324,144.328,144.315,144.315,574899993.0
2006-06-08 20:09:00,144.319,144.335,144.319,144.335,334900001.0
2006-06-08 20:10:00,144.332,144.351,144.326,144.339,398999996.0
2006-06-08 20:11:00,144.345,144.351,144.333,144.342,860900002.0
2006-06-08 20:12:00,144.335,144.346,144.329,144.332,719199999.0
2006-06-08 20:13:00,144.333,144.343,144.332,144.335,278200004.0
2006-06-08 20:14:00,144.33,144.343,144.325,144.332,379100006.0
2006-06-08 20:15:00,144.336,144.359,144.332,144.353,695499996.0
2006-06-08 20:16:00,144.354,144.377,144.35,144.366,404800001.0
2006-06-08 20:17:00,144.37,144.382,144.358,144.373,240300002.0
2006-06-08 20:18:00,144.37,144.37,144.333,144.341,116100000.0
2006-06-08 20:19:00,144.343,144.355,144.337,144.34,405899997.0
2006-06-08 20:20:00,144.34,144.344,144.33,144.344,245499998.0
2006-06-08 20:21:00,144.347,144.358,144.345,144.357,437500001.0
2006-06-08 20:22:00,144.36,144.365,144.352,144.357,455500003.0
2006-06-08 20:23:00,144.36,144.369,144.35,144.35,447500002.0
2006-06-08 20:24:00,144.356,144.363,144.356,144.36,181400000.0
2006-06-08 20:25:00,144.363,144.38,144.363,144.377,504599999.0
2006-06-08 20:26:00,144.374,144.385,144.36,144.385,447900001.0
2006-06-08 20:27:00,144.392,144.399,144.384,144.397,726099995.0
2006-06-08 20:28:00,144.39,144.414,144.387,144.406,1071899997.0
2006-06-08 20:29:00,144.408,144.419,144.399,144.403,1130199994.0
2006-06-08 20:30:00,144.405,144.45,144.397,144.45,1657699997.0
2006-06-08 20:31:00,144.447,144.449,144.405,144.414,1368600005.0
2006-06-08 20:32:00,144.408,144.419,144.398,144.398,1447999997.0
2006-06-08 20:33:00,144.397,144.408,144.385,144.402,409100000.0
2006-06-08 20:34:00,144.398,144.429,144.396,144.414,458099994.0
2006-06-08 20:35:00,144.417,144.42,144.403,144.403,321199998.0
2006-06-08 20:36:00,144.396,144.415,144.388,144.388,523699999.0
2006-06-08 20:37:00,144.385,144.385,144.368,144.368,559299995.0
2006-06-08 20:38:00,144.366,144.366,144.33,144.342,656200003.0
2006-06-08 20:39:00,144.342,144.352,144.331,144.34,865900000.0
2006-06-08 20:40:00,144.335,144.347,144.319,144.33,1133799994.0
2006-06-08 20:41:00,144.325,144.367,144.325,144.348,484899998.0
2006-06-08 20:42:00,144.35,144.351,144.337,144.35,313700002.0
2006-06-08 20:43:00,144.35,144.371,144.34,144.359,458199999.0
2006-06-08 20:44:00,144.357,144.363,144.344,144.361,733600003.0
2006-06-08 20:45:00,144.366,144.366,144.346,144.348,772600000.0
2006-06-08 20:46:00,144.353,144.353,144.34,144.345,685999999.0
2006-06-08 20:47:00,144.334,144.344,144.318,144.326,792700000.0
2006-06-08 20:48:00,144.325,144.331,144.311,144.311,521799999.0
2006-06-08 20:49:00,144.32,144.339,144.32,144.338,355700003.0
2006-06-08 20:50:00,144.339,144.349,144.327,144.327,1158099995.0
2006-06-08 20:51:00,144.325,144.331,144.316,144.323,368799999.0
2006-06-08 20:52:00,144.32,144.322,144.315,144.322,213000003.0
2006-06-08 20:53:00,144.329,144.351,144.328,144.348,819499995.0
2006-06-08 20:54:00,144.345,144.357,144.338,144.345,244400000.0
2006-06-08 20:55:00,144.338,144.341,144.322,144.326,908199998.0
2006-06-08 20:56:00,144.322,144.348,144.322,144.336,893199997.0
2006-06-08 20:57:00,144.338,144.339,144.32,144.32,875100000.0
2006-06-08 20:58:00,144.323,144.344,144.323,144.331,1138799999.0
2006-06-08 20:59:00,144.333,144.362,144.324,144.324,1128600005.0
2006-06-08 21:00:00,144.317,144.343,144.316,144.318,1066300003.0
2006-06-08 21:01:00,144.33,144.361,144.328,144.359,787700001.0
2006-06-08 21:02:00,144.357,144.372,144.351,144.372,504600002.0
2006-06-08 21:03:00,144.372,144.384,144.358,144.358,874899995.0
2006-06-08 21:04:00,144.36,144.379,144.359,144.373,630000003.0
2006-06-08 21:05:00,144.37,144.371,144.349,144.361,491600000.0
2006-06-08 21:06:00,144.352,144.354,144.338,144.34,574300003.0
2006-06-08 21:07:00,144.337,144.345,144.332,144.34,574199997.0
2006-06-08 21:08:00,144.341,144.352,144.337,144.338,378899998.0
2006-06-08 21:09:00,144.348,144.356,144.343,144.343,161000001.0
2006-06-08 21:10:00,144.347,144.384,144.347,144.381,252700000.0
2006-06-08 21:11:00,144.382,144.402,144.382,144.402,269700000.0
2006-06-08 21:12:00,144.407,144.418,144.406,144.407,604199999.0
2006-06-08 21:13:00,144.406,144.43,144.402,144.43,592499998.0
2006-06-08 21:14:00,144.422,144.426,144.404,144.415,719299991.0
2006-06-08 21:15:00,144.413,144.417,144.404,144.405,650299996.0
2006-06-08 21:16:00,144.403,144.405,144.389,144.397,391100005.0
2006-06-08 21:17:00,144.4,144.41,144.389,144.393,685899999.0
2006-06-08 21:18:00,144.39,144.404,144.375,144.376,261400000.0
2006-06-08 21:19:00,144.374,144.4,144.374,144.395,448199999.0
2006-06-08 21:20:00,144.398,144.405,144.383,144.386,1224799991.0
2006-06-08 21:21:00,144.386,144.405,144.376,144.399,650500000.0
2006-06-08 21:22:00,144.408,144.426,144.406,144.426,841200001.0
2006-06-08 21:23:00,144.428,144.432,144.407,144.421,635000004.0
2006-06-08 21:24:00,144.42,144.429,144.402,144.422,597599993.0
2006-06-08 21:25:00,144.427,144.427,144.408,144.422,516800001.0
2006-06-08 21:26:00,144.436,144.462,144.428,144.455,401199995.0
2006-06-08 21:27:00,144.453,144.455,144.422,144.455,207999999.0
2006-06-08 21:28:00,144.447,144.447,144.435,144.443,85599999.0
2006-06-08 21:29:00,144.445,144.449,144.427,144.427,194400000.0
2006-06-08 21:30:00,144.422,144.451,144.419,144.436,304899998.0
2006-06-08 21:31:00,144.432,144.45,144.43,144.447,106599999.0
2006-06-08 21:32:00,144.445,144.457,144.437,144.437,635300002.0
2006-06-08 21:33:00,144.438,144.457,144.438,144.453,95899999.0
2006-06-08 21:34:00,144.451,144.453,144.433,144.433,245000002.0
2006-06-08 21:35:00,144.434,144.446,144.434,144.438,222099999.0
2006-06-08 21:36:00,144.439,144.442,144.43,144.43,184299999.0
2006-06-08 21:37:00,144.433,144.458,144.429,144.436,111799999.0
2006-06-08 21:38:00,144.437,144.45,144.434,144.45,95600000.0
2006-06-08 21:39:00,144.452,144.452,144.433,144.433,295899998.0
2006-06-08 21:40:00,144.43,144.437,144.428,144.435,361499997.0
2006-06-08 21:41:00,144.436,144.436,144.418,144.432,111099999.0
2006-06-08 21:42:00,144.433,144.435,144.421,144.43,276899999.0
2006-06-08 21:43:00,144.425,144.448,144.423,144.44,449300003.0
2006-06-08 21:44:00,144.441,144.448,144.433,144.443,668000005.0
2006-06-08 21:45:00,144.441,144.442,144.428,144.442,247700000.0
2006-06-08 21:46:00,144.441,144.441,144.424,144.427,490300005.0
2006-06-08 21:47:00,144.431,144.442,144.426,144.437,393499996.0
2006-06-08 21:48:00,144.434,144.444,144.431,144.444,137700002.0
2006-06-08 21:49:00,144.434,144.447,144.432,144.44,121599999.0
2006-06-08 21:50:00,144.441,144.448,144.437,144.442,75799999.0
2006-06-08 21:51:00,144.438,144.445,144.427,144.427,127899999.0
2006-06-08 21:52:00,144.416,144.436,144.416,144.42,105900001.0
2006-06-08 21:53:00,144.414,144.422,144.412,144.422,55900000.0
2006-06-08 21:54:00,144.423,144.423,144.406,144.41,60800000.0
2006-06-08 21:55:00,144.412,144.425,144.412,144.412,71700001.0
2006-06-08 21:56:00,144.411,144.417,144.404,144.409,171100002.0
2006-06-08 21:57:00,144.411,144.425,144.408,144.425,88299999.0
2006-06-08 21:58:00,144.431,144.442,144.424,144.427,58000000.0
2006-06-08 21:59:00,144.417,144.441,144.417,144.43,67000000.0
2006-06-08 22:00:00,144.425,144.436,144.408,144.408,240500000.0
2006-06-08 22:01:00,144.412,144.422,144.407,144.407,447899997.0
2006-06-08 22:02:00,144.41,144.416,144.401,144.411,379300001.0
2006-06-08 22:03:00,144.419,144.438,144.419,144.42,140700002.0
2006-06-08 22:04:00,144.416,144.416,144.391,144.394,226799998.0
2006-06-08 22:05:00,144.39,144.402,144.389,144.402,124800001.0
2006-06-08 22:06:00,144.403,144.407,144.395,144.405,93099999.0
2006-06-08 22:07:00,144.405,144.405,144.395,144.405,141099997.0
2006-06-08 22:08:00,144.407,144.408,144.394,144.408,182199999.0
2006-06-08 22:09:00,144.405,144.409,144.405,144.409,46199999.0
2006-06-08 22:10:00,144.411,144.412,144.409,144.41,241599998.0
2006-06-08 22:11:00,144.408,144.437,144.405,144.437,162800000.0
2006-06-08 22:12:00,144.445,144.453,144.419,144.419,219000006.0
2006-06-08 22:13:00,144.425,144.425,144.406,144.414,104499999.0
2006-06-08 22:14:00,144.419,144.43,144.417,144.418,116200002.0
2006-06-08 22:15:00,144.422,144.434,144.417,144.422,144100001.0
2006-06-08 22:16:00,144.423,144.423,144.417,144.417,206599999.0
2006-06-08 22:17:00,144.417,144.42,144.415,144.415,92599999.0
2006-06-08 22:18:00,144.415,144.415,144.411,144.411,127900000.0
2006-06-08 22:19:00,144.41,144.416,144.41,144.411,127299999.0
2006-06-08 22:20:00,144.41,144.413,144.406,144.412,67600000.0
2006-06-08 22:21:00,144.425,144.43,144.422,144.422,44300000.0
2006-06-08 22:22:00,144.419,144.423,144.413,144.42,143099999.0
2006-06-08 22:23:00,144.418,144.419,144.41,144.419,244799999.0
2006-06-08 22:24:00,144.419,144.419,144.405,144.408,96800000.0
2006-06-08 22:25:00,144.405,144.409,144.39,144.39,281400003.0
2006-06-08 22:26:00,144.388,144.395,144.386,144.387,185799998.0
2006-06-08 22:27:00,144.385,144.402,144.385,144.397,583799996.0
2006-06-08 22:28:00,144.399,144.401,144.392,144.393,227000001.0
2006-06-08 22:29:00,144.404,144.404,144.398,144.403,50000000.0
2006-06-08 22:30:00,144.409,144.426,144.409,144.426,122699998.0
2006-06-08 22:31:00,144.429,144.432,144.425,144.425,191700000.0
2006-06-08 22:32:00,144.428,144.435,144.419,144.432,157300001.0
2006-06-08 22:33:00,144.438,144.448,144.427,144.448,165599999.0
2006-06-08 22:34:00,144.435,144.441,144.42,144.432,191400000.0
2006-06-08 22:35:00,144.431,144.451,144.431,144.451,205499996.0
2006-06-08 22:36:00,144.46,144.475,144.452,144.467,327600000.0
2006-06-08 22:37:00,144.472,144.48,144.464,144.467,288799998.0
2006-06-08 22:38:00,144.46,144.482,144.46,144.47,242299997.0
2006-06-08 22:39:00,144.471,144.491,144.471,144.483,235300002.0
2006-06-08 22:40:00,144.484,144.492,144.477,144.483,445800001.0
2006-06-08 22:41:00,144.481,144.49,144.475,144.476,108400000.0
2006-06-08 22:42:00,144.482,144.482,144.469,144.471,264399996.0
2006-06-08 22:43:00,144.476,144.476,144.461,144.461,130199999.0
2006-06-08 22:44:00,144.466,144.474,144.465,144.466,267600001.0
2006-06-08 22:45:00,144.464,144.477,144.439,144.439,285499996.0
2006-06-08 22:46:00,144.439,144.456,144.437,144.456,45400000.0
2006-06-08 22:47:00,144.458,144.463,144.446,144.463,69299999.0
2006-06-08 22:48:00,144.465,144.474,144.463,144.465,266100001.0
2006-06-08 22:49:00,144.465,144.47,144.456,144.466,274500002.0
2006-06-08 22:50:00,144.459,144.459,144.44,144.441,71000000.0
2006-06-08 22:51:00,144.442,144.462,144.442,144.458,115700000.0
2006-06-08 22:52:00,144.46,144.471,144.455,144.46,187399998.0
2006-06-08 22:53:00,144.453,144.479,144.45,144.466,165799999.0
2006-06-08 22:54:00,144.469,144.477,144.463,144.477,106799999.0
2006-06-08 22:55:00,144.474,144.48,144.471,144.474,119999998.0
2006-06-08 22:56:00,144.484,144.5,144.473,144.5,107600000.0
2006-06-08 22:57:00,144.5,144.507,144.499,144.504,148300001.0
2006-06-08 22:58:00,144.506,144.506,144.474,144.474,83900001.0
2006-06-08 22:59:00,144.478,144.481,144.46,144.467,190000001.0
2006-06-08 23:00:00,144.485,144.485,144.478,144.478,59700000.0
2006-06-08 23:01:00,144.474,144.497,144.455,144.492,72800001.0
2006-06-08 23:02:00,144.438,144.502,144.437,144.483,86499999.0
2006-06-08 23:03:00,144.478,144.488,144.465,144.47,156600000.0
2006-06-08 23:04:00,144.445,144.535,144.44,144.501,115000001.0
2006-06-08 23:05:00,144.476,144.506,144.467,144.493,135100002.0
2006-06-08 23:06:00,144.491,144.495,144.451,144.465,53100001.0
2006-06-08 23:07:00,144.48,144.481,144.448,144.477,116400001.0
2006-06-08 23:08:00,144.45,144.49,144.45,144.473,111799999.0
2006-06-08 23:09:00,144.463,144.483,144.451,144.473,71300000.0
2006-06-08 23:10:00,144.443,144.485,144.443,144.475,85500000.0
2006-06-08 23:11:00,144.473,144.51,144.462,144.485,155100000.0
2006-06-08 23:12:00,144.487,144.499,144.472,144.499,113800000.0
2006-06-08 23:13:00,144.496,144.5,144.482,144.484,161999998.0
2006-06-08 23:14:00,144.46,144.507,144.452,144.485,101899999.0
2006-06-08 23:15:00,144.463,144.495,144.442,144.495,36800000.0
2006-06-08 23:16:00,144.465,144.498,144.462,144.486,95700002.0
2006-06-08 23:17:00,144.449,144.471,144.426,144.454,89400000.0
2006-06-08 23:18:00,144.418,144.464,144.415,144.464,68500000.0
2006-06-08 23:19:00,144.463,144.463,144.404,144.416,131000000.0
2006-06-08 23:20:00,144.425,144.455,144.425,144.435,36000000.0
2006-06-08 23:21:00,144.419,144.46,144.416,144.454,71099999.0
2006-06-08 23:22:00,144.463,144.463,144.404,144.427,98099999.0
2006-06-08 23:23:00,144.435,144.443,144.395,144.413,120699998.0
2006-06-08 23:24:00,144.384,144.447,144.384,144.447,64700000.0
2006-06-08 23:25:00,144.445,144.453,144.393,144.407,80699999.0
2006-06-08 23:26:00,144.399,144.434,144.399,144.416,64800000.0
2006-06-08 23:27:00,144.413,144.428,144.392,144.41,154600003.0
2006-06-08 23:28:00,144.393,144.444,144.393,144.429,81300001.0
2006-06-08 23:29:00,144.413,144.452,144.412,144.438,130799997.0
2006-06-08 23:30:00,144.409,144.43,144.402,144.402,109600001.0
2006-06-08 23:31:00,144.405,144.444,144.402,144.441,130600001.0
2006-06-08 23:32:00,144.49,144.494,144.466,144.485,92899999.0
2006-06-08 23:33:00,144.493,144.493,144.483,144.483,47000001.0
2006-06-08 23:34:00,144.481,144.488,144.437,144.437,49600000.0
2006-06-08 23:35:00,144.432,144.439,144.431,144.434,37999999.0
2006-06-08 23:36:00,144.413,144.424,144.412,144.417,122599998.0
2006-06-08 23:37:00,144.409,144.412,144.394,144.407,130000000.0
2006-06-08 23:38:00,144.414,144.425,144.4,144.4,107900000.0
2006-06-08 23:39:00,144.408,144.41,144.405,144.405,77400001.0
2006-06-08 23:40:00,144.392,144.395,144.381,144.39,76900002.0
2006-06-08 23:41:00,144.378,144.39,144.378,144.379,69200002.0
2006-06-08 23:42:00,144.378,144.378,144.36,144.371,62500001.0
2006-06-08 23:43:00,144.371,144.376,144.359,144.363,75500000.0
2006-06-08 23:44:00,144.357,144.373,144.357,144.373,106800000.0
2006-06-08 23:45:00,144.384,144.395,144.384,144.387,73000000.0
2006-06-08 23:46:00,144.382,144.382,144.356,144.36,79300000.0
2006-06-08 23:47:00,144.366,144.366,144.346,144.346,29400000.0
2006-06-08 23:48:00,144.339,144.348,144.332,144.339,144399998.0
2006-06-08 23:49:00,144.314,144.314,144.267,144.267,107799998.0
2006-06-08 23:50:00,144.271,144.303,144.269,144.303,39200000.0
2006-06-08 23:51:00,144.302,144.311,144.297,144.297,74400000.0
2006-06-08 23:52:00,144.299,144.305,144.292,144.293,106199999.0
2006-06-08 23:53:00,144.295,144.295,144.269,144.275,53000000.0
2006-06-08 23:54:00,144.27,144.278,144.266,144.27,92800001.0
2006-06-08 23:55:00,144.26,144.275,144.255,144.26,93699999.0
2006-06-08 23:56:00,144.253,144.268,144.253,144.265,189900001.0
2006-06-08 23:57:00,144.256,144.256,144.23,144.235,38900000.0
2006-06-08 23:58:00,144.228,144.23,144.224,144.225,102499998.0
2006-06-08 23:59:00,144.226,144.231,144.22,144.22,91600003.0
2006-06-09 00:00:00,144.207,144.225,144.207,144.214,86400000.0
2006-06-09 00:01:00,144.221,144.221,144.197,144.197,65100001.0
2006-06-09 00:02:00,144.195,144.196,144.168,144.169,51200000.0
2006-06-09 00:03:00,144.174,144.202,144.174,144.183,72100001.0
2006-06-09 00:04:00,144.185,144.187,144.166,144.166,72800000.0
2006-06-09 00:05:00,144.165,144.172,144.165,144.172,94099999.0
2006-06-09 00:06:00,144.162,144.185,144.162,144.174,118299999.0
2006-06-09 00:07:00,144.182,144.188,144.162,144.172,96199999.0
2006-06-09 00:08:00,144.167,144.179,144.162,144.165,72399999.0
2006-06-09 00:09:00,144.174,144.183,144.162,144.165,85300000.0
2006-06-09 00:10:00,144.171,144.177,144.171,144.176,70300000.0
2006-06-09 00:11:00,144.171,144.171,144.148,144.158,123999998.0
2006-06-09 00:12:00,144.162,144.162,144.144,144.151,104500000.0
2006-06-09 00:13:00,144.147,144.151,144.129,144.131,88699998.0
2006-06-09 00:14:00,144.132,144.132,144.124,144.128,69899998.0
2006-06-09 00:15:00,144.125,144.125,144.097,144.102,155000001.0
2006-06-09 00:16:00,144.103,144.122,144.1,144.1,76000000.0
2006-06-09 00:17:00,144.095,144.108,144.095,144.108,93899998.0
2006-06-09 00:18:00,144.113,144.12,144.11,144.11,52700000.0
2006-06-09 00:19:00,144.112,144.118,144.08,144.08,121699998.0
2006-06-09 00:20:00,144.071,144.071,144.051,144.057,87599999.0
2006-06-09 00:21:00,144.051,144.128,144.051,144.128,148499997.0
2006-06-09 00:22:00,144.115,144.115,144.052,144.052,88400000.0
2006-06-09 00:23:00,144.054,144.056,144.042,144.056,62100001.0
2006-06-09 00:24:00,144.052,144.101,144.04,144.089,90000000.0
2006-06-09 00:25:00,144.093,144.107,144.083,144.096,185099998.0
2006-06-09 00:26:00,144.077,144.095,144.062,144.095,28800000.0
2006-06-09 00:27:00,144.093,144.093,144.064,144.074,82800001.0
2006-06-09 00:28:00,144.092,144.104,144.044,144.062,81600000.0
2006-06-09 00:29:00,144.049,144.049,144.013,144.032,133800001.0
2006-06-09 00:30:00,144.016,144.048,144.0,144.041,124199998.0
2006-06-09 00:31:00,144.034,144.049,144.027,144.027,126999998.0
2006-06-09 00:32:00,144.035,144.04,144.035,144.04,31900000.0
2006-06-09 00:33:00,144.034,144.041,144.007,144.033,81599999.0
2006-06-09 00:34:00,144.032,144.043,144.031,144.034,86200000.0
2006-06-09 00:35:00,144.021,144.045,143.995,144.045,52900001.0
2006-06-09 00:36:00,144.035,144.035,143.994,144.015,40500000.0
2006-06-09 00:37:00,144.028,144.033,143.984,144.023,171400003.0
2006-06-09 00:38:00,144.005,144.005,143.959,143.986,131000001.0
2006-06-09 00:39:00,143.997,144.008,143.953,143.982,83900001.0
2006-06-09 00:40:00,144.0,144.0,143.948,143.983,71900000.0
2006-06-09 00:41:00,143.985,144.001,143.961,143.961,113999999.0
2006-06-09 00:42:00,143.948,143.996,143.942,143.996,38299999.0
2006-06-09 00:43:00,144.016,144.025,143.962,143.962,71000000.0
2006-06-09 00:44:00,143.96,144.02,143.96,144.02,116200000.0
2006-06-09 00:45:00,144.009,144.009,143.974,144.001,77700001.0
2006-06-09 00:46:00,144.016,144.022,144.016,144.017,44600000.0
2006-06-09 00:47:00,144.026,144.049,144.026,144.045,41799999.0
2006-06-09 00:48:00,144.059,144.07,144.054,144.06,122999998.0
2006-06-09 00:49:00,144.057,144.081,144.057,144.071,45600000.0
2006-06-09 00:50:00,144.049,144.079,144.034,144.075,110300000.0
2006-06-09 00:51:00,144.066,144.071,144.029,144.071,104599999.0
2006-06-09 00:52:00,144.065,144.095,144.043,144.095,94799998.0
2006-06-09 00:53:00,144.068,144.068,144.017,144.031,28200000.0
2006-06-09 00:54:00,144.042,144.048,144.001,144.023,123699999.0
2006-06-09 00:55:00,144.014,144.041,144.004,144.035,109299999.0
2006-06-09 00:56:00,144.043,144.069,144.043,144.06,129300000.0
2006-06-09 00:57:00,144.049,144.054,144.005,144.054,87600000.0
2006-06-09 00:58:00,144.078,144.085,144.024,144.054,121500000.0
2006-06-09 00:59:00,144.049,144.079,144.022,144.079,116299999.0
2006-06-09 01:00:00,144.076,144.084,144.065,144.077,89800000.0
2006-06-09 01:01:00,144.082,144.097,144.082,144.097,84200000.0
2006-06-09 01:02:00,144.101,144.101,144.088,144.101,85299999.0
2006-06-09 01:03:00,144.101,144.106,144.09,144.094,91000001.0
2006-06-09 01:04:00,144.086,144.097,144.082,144.087,175700002.0
2006-06-09 01:05:00,144.089,144.102,144.089,144.094,55899999.0
2006-06-09 01:06:00,144.091,144.091,144.082,144.082,40800000.0
2006-06-09 01:07:00,144.083,144.083,144.075,144.08,74100000.0
2006-06-09 01:08:00,144.084,144.087,144.077,144.077,60099999.0
2006-06-09 01:09:00,144.075,144.084,144.068,144.079,104499999.0
2006-06-09 01:10:00,144.077,144.077,144.065,144.065,68400000.0
2006-06-09 01:11:00,144.068,144.078,144.068,144.07,75500000.0
2006-06-09 01:12:00,144.075,144.075,144.066,144.07,143999997.0
2006-06-09 01:13:00,144.071,144.071,144.056,144.065,88600000.0
2006-06-09 01:14:00,144.063,144.063,144.043,144.055,114400004.0
2006-06-09 01:15:00,144.056,144.065,144.048,144.048,129200001.0
2006-06-09 01:16:00,144.047,144.049,144.03,144.03,142100001.0
2006-06-09 01:17:00,144.023,144.038,144.023,144.027,79599999.0
2006-06-09 01:18:00,144.032,144.032,144.021,144.025,84400000.0
2006-06-09 01:19:00,144.02,144.02,144.012,144.017,79099998.0
2006-06-09 01:20:00,144.023,144.029,144.017,144.024,68699999.0
2006-06-09 01:21:00,144.028,144.043,144.028,144.037,187299999.0
2006-06-09 01:22:00,144.043,144.064,144.043,144.059,73700001.0
2006-06-09 01:23:00,144.062,144.075,144.055,144.067,95299999.0
2006-06-09 01:24:00,144.077,144.077,144.054,144.059,129400000.0
2006-06-09 01:25:00,144.063,144.063,144.047,144.05,73399999.0
2006-06-09 01:26:00,144.049,144.061,144.032,144.05,182000000.0
2006-06-09 01:27:00,144.048,144.048,144.028,144.04,35200000.0
2006-06-09 01:28:00,144.051,144.051,144.016,144.022,189400001.0
2006-06-09 01:29:00,144.036,144.047,144.036,144.043,70900000.0
2006-06-09 01:30:00,144.033,144.058,144.025,144.029,116500000.0
2006-06-09 01:31:00,144.02,144.025,144.017,144.025,169199999.0
2006-06-09 01:32:00,144.006,144.006,143.979,143.989,93700000.0
2006-06-09 01:33:00,143.996,144.01,143.985,143.993,133199997.0
2006-06-09 01:34:00,144.004,144.004,143.982,143.988,70600000.0
2006-06-09 01:35:00,143.993,143.993,143.973,143.976,161899999.0
2006-06-09 01:36:00,143.952,143.973,143.95,143.963,146300000.0
2006-06-09 01:37:00,143.963,143.992,143.963,143.99,130600000.0
2006-06-09 01:38:00,143.992,144.064,143.992,144.064,79200001.0
2006-06-09 01:39:00,144.077,144.077,144.033,144.037,108099999.0
2006-06-09 01:40:00,144.034,144.035,144.023,144.033,76800001.0
2006-06-09 01:41:00,144.042,144.059,144.042,144.059,48200001.0
2006-06-09 01:42:00,144.059,144.061,144.044,144.057,98100001.0
2006-06-09 01:43:00,144.046,144.048,144.042,144.043,73100002.0
2006-06-09 01:44:00,144.045,144.052,144.041,144.048,120399999.0
2006-06-09 01:45:00,144.059,144.059,144.043,144.043,85999998.0
2006-06-09 01:46:00,144.042,144.06,144.042,144.06,35100001.0
2006-06-09 01:47:00,144.058,144.071,144.058,144.07,64799999.0
2006-06-09 01:48:00,144.06,144.064,144.055,144.064,82200000.0
2006-06-09 01:49:00,144.056,144.056,144.033,144.043,77499998.0
2006-06-09 01:50:00,144.037,144.049,144.037,144.048,117599998.0
2006-06-09 01:51:00,144.05,144.059,144.045,144.052,107700000.0
2006-06-09 01:52:00,144.054,144.063,144.047,144.047,31700000.0
2006-06-09 01:53:00,144.036,144.041,144.025,144.035,60699999.0
2006-06-09 01:54:00,144.047,144.061,144.047,144.053,97300000.0
2006-06-09 01:55:00,144.065,144.07,144.047,144.07,104099997.0
2006-06-09 01:56:00,144.07,144.074,144.056,144.067,148099999.0
2006-06-09 01:57:00,144.066,144.066,144.045,144.058,99499999.0
2006-06-09 01:58:00,144.065,144.067,144.052,144.067,102600000.0
2006-06-09 01:59:00,144.07,144.07,144.057,144.069,54400000.0
2006-06-09 02:00:00,144.069,144.069,144.056,144.062,50100001.0
2006-06-09 02:01:00,144.058,144.06,144.043,144.052,42800000.0
2006-06-09 02:02:00,144.039,144.041,144.015,144.015,87900000.0
2006-06-09 02:03:00,143.999,144.011,143.983,143.983,89699999.0
2006-06-09 02:04:00,143.97,143.976,143.952,143.952,63200000.0
2006-06-09 02:05:00,143.931,143.948,143.93,143.939,52200000.0
2006-06-09 02:06:00,143.941,143.957,143.938,143.947,92500002.0
2006-06-09 02:07:00,143.953,143.973,143.953,143.96,94600002.0
2006-06-09 02:08:00,143.967,143.975,143.936,143.936,126399998.0
2006-06-09 02:09:00,143.939,143.939,143.92,143.92,101000000.0
2006-06-09 02:10:00,143.916,143.929,143.913,143.915,143999997.0
2006-06-09 02:11:00,143.909,143.918,143.881,143.897,148399999.0
2006-06-09 02:12:00,143.899,143.902,143.885,143.898,99799998.0
2006-06-09 02:13:00,143.902,143.914,143.889,143.895,110200001.0
2006-06-09 02:14:00,143.886,143.886,143.846,143.882,159799998.0
2006-06-09 02:15:00,143.899,143.911,143.891,143.908,79199999.0
2006-06-09 02:16:00,143.912,143.916,143.894,143.899,138800000.0
2006-06-09 02:17:00,143.901,143.901,143.876,143.879,36000000.0
2006-06-09 02:18:00,143.882,143.911,143.882,143.908,74499999.0
2006-06-09 02:19:00,143.901,143.901,143.881,143.884,79800000.0
2006-06-09 02:20:00,143.896,143.904,143.891,143.891,60500000.0
2006-06-09 02:21:00,143.896,143.908,143.896,143.902,51500000.0
2006-06-09 02:22:00,143.92,143.94,143.919,143.928,104800000.0
2006-06-09 02:23:00,143.943,143.97,143.943,143.957,110100001.0
2006-06-09 02:24:00,143.961,143.962,143.943,143.95,42400000.0
2006-06-09 02:25:00,143.935,143.958,143.935,143.958,58399999.0
2006-06-09 02:26:00,143.96,143.96,143.949,143.959,62000000.0
2006-06-09 02:27:00,143.962,143.971,143.961,143.961,25600000.0
2006-06-09 02:28:00,143.962,143.975,143.962,143.975,63599998.0
2006-06-09 02:29:00,143.969,143.975,143.967,143.97,154299997.0
2006-06-09 02:30:00,143.966,143.966,143.946,143.946,44800000.0
2006-06-09 02:31:00,143.95,143.971,143.947,143.971,105500000.0
2006-06-09 02:32:00,143.976,143.981,143.969,143.97,92400000.0
2006-06-09 02:33:00,143.962,143.971,143.958,143.962,95199997.0
2006-06-09 02:34:00,143.955,143.955,143.944,143.949,72800000.0
2006-06-09 02:35:00,143.951,143.965,143.951,143.965,59899998.0
2006-06-09 02:36:00,143.961,143.964,143.953,143.959,221600001.0
2006-06-09 02:37:00,143.968,143.981,143.968,143.976,93300002.0
2006-06-09 02:38:00,143.981,143.982,143.963,143.974,93800000.0
2006-06-09 02:39:00,143.974,143.977,143.968,143.974,150100000.0
2006-06-09 02:40:00,143.975,143.975,143.953,143.97,88900000.0
2006-06-09 02:41:00,143.974,143.978,143.956,143.969,103500000.0
2006-06-09 02:42:00,143.951,143.96,143.941,143.954,218200000.0
2006-06-09 02:43:00,143.955,143.96,143.948,143.952,180500002.0
2006-06-09 02:44:00,143.953,143.966,143.946,143.953,63799999.0
2006-06-09 02:45:00,143.96,143.964,143.957,143.957,50900001.0
2006-06-09 02:46:00,143.965,144.01,143.965,144.01,142499999.0
2006-06-09 02:47:00,144.015,144.017,143.991,144.017,74900001.0
2006-06-09 02:48:00,144.021,144.044,144.019,144.044,51200000.0
2006-06-09 02:49:00,144.048,144.053,144.035,144.051,82499999.0
2006-06-09 02:50:00,144.053,144.057,144.041,144.047,100600000.0
2006-06-09 02:51:00,144.049,144.065,144.042,144.042,138099998.0
2006-06-09 02:52:00,144.037,144.04,144.026,144.033,62399999.0
2006-06-09 02:53:00,144.012,144.036,144.008,144.035,82899999.0
2006-06-09 02:54:00,144.037,144.037,144.02,144.03,107500004.0
2006-06-09 02:55:00,144.017,144.03,144.017,144.03,90100000.0
2006-06-09 02:56:00,144.034,144.057,144.034,144.056,134600000.0
2006-06-09 02:57:00,144.062,144.062,144.048,144.052,74299999.0
2006-06-09 02:58:00,144.066,144.066,144.043,144.043,104700002.0
2006-06-09 02:59:00,144.035,144.051,144.011,144.011,90400000.0
2006-06-09 03:00:00,144.006,144.006,143.994,143.998,86499999.0
2006-06-09 03:01:00,143.999,143.999,143.972,143.972,103299999.0
2006-06-09 03:02:00,143.963,143.975,143.955,143.958,124699998.0
2006-06-09 03:03:00,143.964,143.985,143.964,143.985,50100000.0
2006-06-09 03:04:00,143.991,144.005,143.988,144.001,98300000.0
2006-06-09 03:05:00,143.993,143.993,143.982,143.993,82900000.0
2006-06-09 03:06:00,143.994,144.005,143.991,143.998,95600000.0
2006-06-09 03:07:00,143.995,143.998,143.989,143.995,71899999.0
2006-06-09 03:08:00,143.999,144.011,143.999,144.011,6400000.0
2006-06-09 03:09:00,144.01,144.016,144.005,144.01,61300000.0
2006-06-09 03:10:00,144.0,144.008,144.0,144.003,79500000.0
2006-06-09 03:11:00,144.008,144.02,144.004,144.02,65600000.0
2006-06-09 03:12:00,144.018,144.018,144.005,144.005,130199999.0
2006-06-09 03:13:00,144.008,144.02,143.996,144.02,100600000.0
2006-06-09 03:14:00,144.017,144.024,144.01,144.016,90399999.0
2006-06-09 03:15:00,144.008,144.027,143.995,144.023,84900000.0
2006-06-09 03:16:00,144.02,144.02,144.0,144.006,166500002.0
2006-06-09 03:17:00,144.014,144.033,144.01,144.033,67900000.0
2006-06-09 03:18:00,144.036,144.05,144.036,144.038,94700000.0
2006-06-09 03:19:00,144.019,144.036,144.007,144.012,110699999.0
2006-06-09 03:20:00,144.01,144.041,144.01,144.025,99200000.0
2006-06-09 03:21:00,144.04,144.062,144.04,144.056,144399997.0
2006-06-09 03:22:00,144.047,144.05,144.024,144.03,100800001.0
2006-06-09 03:23:00,144.024,144.059,144.024,144.059,91800002.0
2006-06-09 03:24:00,144.068,144.084,144.056,144.083,78600002.0
2006-06-09 03:25:00,144.092,144.099,144.081,144.085,105399999.0
2006-06-09 03:26:00,144.081,144.098,144.076,144.098,134000000.0
2006-06-09 03:27:00,144.101,144.101,144.085,144.094,212999998.0
2006-06-09 03:28:00,144.108,144.117,144.108,144.117,113799997.0
2006-06-09 03:29:00,144.117,144.12,144.111,144.12,93499999.0
2006-06-09 03:30:00,144.12,144.13,144.096,144.101,203300004.0
2006-06-09 03:31:00,144.087,144.087,144.068,144.069,48800000.0
2006-06-09 03:32:00,144.072,144.087,144.072,144.081,79099998.0
2006-06-09 03:33:00,144.075,144.084,144.062,144.068,56200000.0
2006-06-09 03:34:00,144.066,144.076,144.064,144.064,24100000.0
2006-06-09 03:35:00,144.06,144.061,144.042,144.05,77399998.0
2006-06-09 03:36:00,144.045,144.048,144.038,144.048,69099999.0
2006-06-09 03:37:00,144.054,144.064,144.051,144.055,150900000.0
2006-06-09 03:38:00,144.069,144.098,144.064,144.098,201699999.0
2006-06-09 03:39:00,144.107,144.107,144.087,144.089,53100000.0
2006-06-09 03:40:00,144.084,144.093,144.078,144.086,155799996.0
2006-06-09 03:41:00,144.083,144.086,144.062,144.062,105699999.0
2006-06-09 03:42:00,144.053,144.06,144.048,144.048,115800002.0
2006-06-09 03:43:00,144.046,144.046,144.034,144.034,7400000.0
2006-06-09 03:44:00,144.033,144.037,144.029,144.03,61599999.0
2006-06-09 03:45:00,144.035,144.044,144.031,144.044,21900000.0
2006-06-09 03:46:00,144.045,144.045,144.04,144.045,19900000.0
2006-06-09 03:47:00,144.051,144.074,144.051,144.072,52799999.0
2006-06-09 03:48:00,144.07,144.08,144.058,144.058,76300002.0
2006-06-09 03:49:00,144.054,144.066,144.051,144.066,75000000.0
2006-06-09 03:50:00,144.062,144.062,144.054,144.054,26400000.0
2006-06-09 03:51:00,144.055,144.055,144.038,144.038,103500000.0
2006-06-09 03:52:00,144.036,144.036,144.034,144.034,14300000.0
2006-06-09 03:53:00,144.029,144.038,144.022,144.023,140300001.0
2006-06-09 03:54:00,144.022,144.037,144.022,144.03,52799999.0
2006-06-09 03:55:00,144.024,144.024,144.014,144.02,74300000.0
2006-06-09 03:56:00,144.021,144.038,144.021,144.033,54400000.0
2006-06-09 03:57:00,144.042,144.055,144.042,144.055,95900000.0
2006-06-09 03:58:00,144.05,144.05,144.038,144.038,43700000.0
2006-06-09 03:59:00,144.043,144.061,144.043,144.057,61400000.0
2006-06-09 04:00:00,144.052,144.06,144.047,144.055,90900000.0
2006-06-09 04:01:00,144.057,144.065,144.053,144.059,24800000.0
2006-06-09 04:02:00,144.052,144.052,144.034,144.034,34400000.0
2006-06-09 04:03:00,144.029,144.029,144.017,144.017,87200000.0
2006-06-09 04:04:00,144.017,144.027,144.017,144.027,23200000.0
2006-06-09 04:05:00,144.031,144.032,144.007,144.017,116300001.0
2006-06-09 04:06:00,144.033,144.033,144.02,144.024,50400000.0
2006-06-09 04:07:00,144.028,144.03,144.017,144.028,95899998.0
2006-06-09 04:08:00,144.033,144.033,144.025,144.028,54000000.0
2006-06-09 04:09:00,144.02,144.028,144.012,144.019,169900001.0
2006-06-09 04:10:00,144.02,144.02,144.006,144.014,117899998.0
2006-06-09 04:11:00,144.009,144.013,144.005,144.013,120200000.0
2006-06-09 04:12:00,144.008,144.01,144.004,144.004,108000003.0
2006-06-09 04:13:00,144.01,144.012,144.003,144.003,47299999.0
2006-06-09 04:14:00,144.003,144.003,143.99,144.0,126800001.0
2006-06-09 04:15:00,143.994,144.003,143.991,143.991,115600000.0
2006-06-09 04:16:00,143.988,144.009,143.988,143.997,95400001.0
2006-06-09 04:17:00,144.003,144.004,143.996,144.004,88700001.0
2006-06-09 04:18:00,143.997,143.997,143.981,143.985,142499997.0
2006-06-09 04:19:00,143.987,144.002,143.985,144.002,57600000.0
2006-06-09 04:20:00,144.013,144.02,144.009,144.009,90699997.0
2006-06-09 04:21:00,144.013,144.013,143.998,143.998,59100000.0
2006-06-09 04:22:00,143.993,144.001,143.985,143.99,85300000.0
2006-06-09 04:23:00,143.989,144.001,143.989,144.001,9600000.0
2006-06-09 04:24:00,143.993,143.993,143.987,143.987,35200000.0
2006-06-09 04:25:00,143.976,143.987,143.976,143.98,160299998.0
2006-06-09 04:26:00,143.975,143.992,143.975,143.98,98600000.0
2006-06-09 04:27:00,143.983,143.992,143.969,143.978,111099999.0
2006-06-09 04:28:00,143.977,143.998,143.977,143.998,73199999.0
2006-06-09 04:29:00,143.995,144.012,143.995,144.005,127999999.0
2006-06-09 04:30:00,144.02,144.02,144.006,144.006,105500000.0
2006-06-09 04:31:00,143.995,144.0,143.986,143.995,102900001.0
2006-06-09 04:32:00,143.997,144.01,143.991,144.01,61300000.0
2006-06-09 04:33:00,144.017,144.019,144.007,144.007,72300001.0
2006-06-09 04:34:00,144.001,144.013,144.001,144.005,88699999.0
2006-06-09 04:35:00,144.006,144.008,144.004,144.004,7100000.0
2006-06-09 04:36:00,144.01,144.01,144.007,144.007,39899999.0
2006-06-09 04:37:00,144.005,144.018,144.005,144.011,140100003.0
2006-06-09 04:38:00,144.01,144.014,144.004,144.009,134699996.0
2006-06-09 04:39:00,144.016,144.024,144.009,144.016,66800001.0
2006-06-09 04:40:00,144.028,144.033,144.021,144.031,198100001.0
2006-06-09 04:41:00,144.024,144.024,144.0,144.01,38200000.0
2006-06-09 04:42:00,144.002,144.007,144.002,144.007,8800000.0
2006-06-09 04:43:00,144.0,144.006,143.996,143.996,79199999.0
2006-06-09 04:44:00,144.008,144.014,143.996,144.002,128200003.0
2006-06-09 04:45:00,144.005,144.007,143.998,144.0,169800003.0
2006-06-09 04:46:00,144.008,144.008,143.993,144.005,90799998.0
2006-06-09 04:47:00,144.005,144.005,143.995,144.005,75100000.0
2006-06-09 04:48:00,144.011,144.011,144.009,144.009,6500000.0
2006-06-09 04:49:00,144.013,144.013,144.005,144.007,44600000.0
2006-06-09 04:50:00,144.005,144.005,143.996,143.996,113900001.0
2006-06-09 04:51:00,143.999,144.012,143.999,144.012,48900000.0
2006-06-09 04:52:00,144.01,144.01,144.01,144.01,8800000.0
2006-06-09 04:53:00,144.019,144.021,144.019,144.021,21599999.0
2006-06-09 04:54:00,144.018,144.018,144.0,144.002,79500000.0
2006-06-09 04:55:00,144.0,144.001,143.991,143.992,139099998.0
2006-06-09 04:56:00,143.998,144.009,143.998,144.005,80800000.0
2006-06-09 04:57:00,144.003,144.013,144.003,144.006,108299999.0
2006-06-09 04:58:00,144.002,144.008,143.999,144.008,55100002.0
2006-06-09 04:59:00,144.001,144.007,144.001,144.004,101899997.0
2006-06-09 05:00:00,144.005,144.011,144.002,144.007,141299999.0
2006-06-09 05:01:00,144.004,144.012,144.001,144.007,104799999.0
2006-06-09 05:02:00,144.017,144.021,144.007,144.016,87300000.0
2006-06-09 05:03:00,144.022,144.029,144.015,144.019,46899999.0
2006-06-09 05:04:00,144.016,144.021,144.014,144.017,179900000.0
2006-06-09 05:05:00,144.009,144.019,144.009,144.019,112700001.0
2006-06-09 05:06:00,144.009,144.011,143.998,144.005,100699999.0
2006-06-09 05:07:00,144.003,144.013,144.001,144.005,86199999.0
2006-06-09 05:08:00,144.0,144.012,144.0,144.012,13800000.0
2006-06-09 05:09:00,144.02,144.02,144.007,144.009,29200000.0
2006-06-09 05:10:00,144.005,144.009,144.004,144.007,98400000.0
2006-06-09 05:11:00,144.013,144.017,143.997,144.017,230800005.0
2006-06-09 05:12:00,144.016,144.016,144.009,144.009,21600000.0
2006-06-09 05:13:00,144.002,144.01,143.998,143.998,102300002.0
2006-06-09 05:14:00,144.007,144.008,143.998,144.005,145800000.0
2006-06-09 05:15:00,144.012,144.013,144.007,144.011,84700002.0
2006-06-09 05:16:00,144.01,144.015,144.005,144.015,113399999.0
2006-06-09 05:17:00,144.005,144.015,144.005,144.005,169299996.0
2006-06-09 05:18:00,144.022,144.029,144.007,144.007,118199999.0
2006-06-09 05:19:00,143.995,144.014,143.995,144.001,115999998.0
2006-06-09 05:20:00,144.015,144.023,144.012,144.023,52500000.0
2006-06-09 05:21:00,144.021,144.021,144.0,144.0,108900002.0
2006-06-09 05:22:00,144.005,144.012,144.002,144.011,69900000.0
2006-06-09 05:23:00,144.002,144.015,144.002,144.015,43100000.0
2006-06-09 05:24:00,144.015,144.015,144.01,144.012,52300000.0
2006-06-09 05:25:00,144.004,144.011,144.003,144.008,97899998.0
2006-06-09 05:26:00,144.016,144.023,144.01,144.012,128799998.0
2006-06-09 05:27:00,144.009,144.009,143.993,143.993,64699999.0
2006-06-09 05:28:00,143.996,143.999,143.996,143.999,49500000.0
2006-06-09 05:29:00,143.996,144.003,143.983,144.003,67700002.0
2006-06-09 05:30:00,144.007,144.008,144.0,144.006,67600000.0
2006-06-09 05:31:00,144.002,144.002,143.989,143.997,147499998.0
2006-06-09 05:32:00,143.996,143.996,143.977,143.977,18400000.0
2006-06-09 05:33:00,143.989,143.991,143.98,143.988,214599999.0
2006-06-09 05:34:00,143.974,143.987,143.972,143.987,52300000.0
2006-06-09 05:35:00,143.994,144.0,143.976,143.984,52500000.0
2006-06-09 05:36:00,143.973,143.992,143.973,143.992,86700000.0
2006-06-09 05:37:00,143.977,143.989,143.977,143.986,62600001.0
2006-06-09 05:38:00,143.986,143.986,143.984,143.984,34299999.0
2006-06-09 05:39:00,143.977,143.982,143.967,143.978,67899999.0
2006-06-09 05:40:00,143.978,143.995,143.964,143.995,83800001.0
2006-06-09 05:41:00,143.992,143.992,143.977,143.977,51700000.0
2006-06-09 05:42:00,143.981,143.989,143.979,143.979,50700001.0
2006-06-09 05:43:00,143.99,143.994,143.984,143.987,69000000.0
2006-06-09 05:44:00,143.983,143.998,143.983,143.985,80799999.0
2006-06-09 05:45:00,143.978,143.983,143.971,143.983,120899997.0
2006-06-09 05:46:00,143.974,143.977,143.964,143.969,47200000.0
2006-06-09 05:47:00,143.971,143.983,143.971,143.979,124900004.0
2006-06-09 05:48:00,143.977,143.982,143.969,143.982,66400000.0
2006-06-09 05:49:00,143.988,143.993,143.979,143.982,185900000.0
2006-06-09 05:50:00,143.993,144.01,143.99,144.008,182900000.0
2006-06-09 05:51:00,144.0,144.028,144.0,144.028,76200001.0
2006-06-09 05:52:00,144.026,144.038,144.024,144.038,158699998.0
2006-06-09 05:53:00,144.044,144.049,144.035,144.049,130100000.0
2006-06-09 05:54:00,144.058,144.067,144.055,144.067,128199997.0
2006-06-09 05:55:00,144.066,144.073,144.058,144.058,152700000.0
2006-06-09 05:56:00,144.057,144.065,144.057,144.06,29100000.0
2006-06-09 05:57:00,144.051,144.058,144.047,144.053,99800000.0
2006-06-09 05:58:00,144.053,144.079,144.044,144.079,27800000.0
2006-06-09 05:59:00,144.08,144.08,144.057,144.057,88000000.0
2006-06-09 06:00:00,144.047,144.062,144.047,144.058,113500003.0
2006-06-09 06:01:00,144.06,144.067,144.055,144.055,161699997.0
2006-06-09 06:02:00,144.053,144.054,144.05,144.05,53299999.0
2006-06-09 06:03:00,144.05,144.058,144.049,144.05,84800000.0
2006-06-09 06:04:00,144.046,144.054,144.043,144.051,77400000.0
2006-06-09 06:05:00,144.053,144.053,144.036,144.047,74200000.0
2006-06-09 06:06:00,144.036,144.036,144.013,144.035,109100000.0
2006-06-09 06:07:00,144.035,144.049,144.03,144.04,122300001.0
2006-06-09 06:08:00,144.05,144.05,144.036,144.045,60300000.0
2006-06-09 06:09:00,144.041,144.044,144.035,144.04,77800000.0
2006-06-09 06:10:00,144.033,144.033,144.01,144.01,106699999.0
2006-06-09 06:11:00,144.015,144.018,144.012,144.015,101799999.0
2006-06-09 06:12:00,144.014,144.03,144.014,144.03,38800000.0
2006-06-09 06:13:00,144.027,144.041,144.02,144.028,98199997.0
2006-06-09 06:14:00,144.032,144.032,144.021,144.027,72700000.0
2006-06-09 06:15:00,144.032,144.032,144.018,144.022,29000000.0
2006-06-09 06:16:00,144.026,144.026,144.015,144.015,89400000.0
2006-06-09 06:17:00,144.007,144.013,143.994,144.009,168599998.0
2006-06-09 06:18:00,143.998,144.006,143.998,144.006,87100000.0
2006-06-09 06:19:00,144.018,144.024,144.01,144.012,83400000.0
2006-06-09 06:20:00,144.013,144.019,144.007,144.019,45600000.0
2006-06-09 06:21:00,144.01,144.022,144.009,144.012,49100000.0
2006-06-09 06:22:00,144.005,144.012,144.004,144.006,46100000.0
2006-06-09 06:23:00,144.011,144.011,143.982,143.99,150100002.0
2006-06-09 06:24:00,144.001,144.012,144.001,144.005,51000000.0
2006-06-09 06:25:00,144.009,144.012,143.999,144.006,54400000.0
2006-06-09 06:26:00,144.005,144.014,144.004,144.014,128299997.0
2006-06-09 06:27:00,144.024,144.032,144.024,144.029,83800000.0
2006-06-09 06:28:00,144.027,144.027,144.009,144.009,186699998.0
2006-06-09 06:29:00,144.01,144.011,144.004,144.005,57800000.0
2006-06-09 06:30:00,144.007,144.009,143.987,143.987,48000001.0
2006-06-09 06:31:00,143.991,143.997,143.991,143.997,73499999.0
2006-06-09 06:32:00,143.997,143.997,143.978,143.983,78700000.0
2006-06-09 06:33:00,143.995,143.998,143.986,143.998,106299998.0
2006-06-09 06:34:00,143.994,144.001,143.991,143.995,82200000.0
2006-06-09 06:35:00,144.01,144.021,144.01,144.015,126099999.0
2006-06-09 06:36:00,144.019,144.021,143.993,143.993,86300000.0
2006-06-09 06:37:00,143.99,143.997,143.989,143.99,125900002.0
2006-06-09 06:38:00,143.996,144.01,143.996,144.001,51500000.0
2006-06-09 06:39:00,144.003,144.003,143.985,143.985,84600002.0
2006-06-09 06:40:00,143.974,143.989,143.974,143.975,155799999.0
2006-06-09 06:41:00,143.978,143.987,143.978,143.985,117600002.0
2006-06-09 06:42:00,143.985,143.991,143.978,143.986,81600003.0
2006-06-09 06:43:00,143.988,143.988,143.98,143.98,46000000.0
2006-06-09 06:44:00,143.99,143.99,143.983,143.983,60799999.0
2006-06-09 06:45:00,143.99,143.99,143.985,143.985,34400001.0
2006-06-09 06:46:00,143.987,143.995,143.98,143.982,76499999.0
2006-06-09 06:47:00,143.982,143.982,143.978,143.978,23700000.0
2006-06-09 06:48:00,143.969,143.972,143.961,143.972,85299999.0
2006-06-09 06:49:00,143.964,143.964,143.939,143.957,55900000.0
2006-06-09 06:50:00,143.964,143.977,143.963,143.97,100500001.0
2006-06-09 06:51:00,143.96,143.965,143.944,143.957,61600000.0
2006-06-09 06:52:00,143.942,143.952,143.933,143.933,94800000.0
2006-06-09 06:53:00,143.941,143.962,143.941,143.953,82600001.0
2006-06-09 06:54:00,143.942,143.947,143.935,143.935,129099999.0
2006-06-09 06:55:00,143.931,143.932,143.924,143.924,109100000.0
2006-06-09 06:56:00,143.925,143.939,143.918,143.938,104999999.0
2006-06-09 06:57:00,143.937,143.942,143.925,143.942,152099998.0
2006-06-09 06:58:00,143.948,143.957,143.935,143.945,66500000.0
2006-06-09 06:59:00,143.945,143.947,143.911,143.911,78999999.0
2006-06-09 07:00:00,143.895,143.895,143.829,143.86,148100004.0
2006-06-09 07:01:00,143.847,143.886,143.836,143.886,55499999.0
2006-06-09 07:02:00,143.885,143.885,143.868,143.868,76100000.0
2006-06-09 07:03:00,143.875,143.88,143.86,143.88,86100000.0
2006-06-09 07:04:00,143.881,143.881,143.866,143.874,83900000.0
2006-06-09 07:05:00,143.865,143.892,143.865,143.876,98400000.0
2006-06-09 07:06:00,143.874,143.892,143.874,143.881,130800001.0
2006-06-09 07:07:00,143.896,143.915,143.896,143.91,154499999.0
2006-06-09 07:08:00,143.906,143.915,143.9,143.906,85300001.0
2006-06-09 07:09:00,143.902,143.919,143.902,143.91,82799998.0
2006-06-09 07:10:00,143.92,143.925,143.916,143.918,132400002.0
2006-06-09 07:11:00,143.908,143.912,143.899,143.909,142800001.0
2006-06-09 07:12:00,143.909,143.909,143.902,143.902,111000001.0
2006-06-09 07:13:00,143.902,143.909,143.902,143.906,60700001.0
2006-06-09 07:14:00,143.9,143.917,143.9,143.917,98900001.0
2006-06-09 07:15:00,143.905,143.91,143.9,143.9,95299999.0
2006-06-09 07:16:00,143.9,143.91,143.898,143.91,62800001.0
2006-06-09 07:17:00,143.909,143.923,143.905,143.923,69699999.0
2006-06-09 07:18:00,143.92,143.92,143.911,143.92,120899999.0
2006-06-09 07:19:00,143.927,143.934,143.922,143.931,198399999.0
2006-06-09 07:20:00,143.928,143.935,143.926,143.935,47600000.0
2006-06-09 07:21:00,143.932,143.932,143.92,143.925,39900000.0
2006-06-09 07:22:00,143.92,143.945,143.916,143.942,72800000.0
2006-06-09 07:23:00,143.951,143.964,143.942,143.964,88799999.0
2006-06-09 07:24:00,143.963,143.97,143.941,143.955,97100002.0
2006-06-09 07:25:00,143.953,143.96,143.937,143.939,64800000.0
2006-06-09 07:26:00,143.946,143.952,143.938,143.938,43300001.0
2006-06-09 07:27:00,143.934,143.934,143.912,143.912,118299999.0
2006-06-09 07:28:00,143.918,143.931,143.91,143.931,140700001.0
2006-06-09 07:29:00,143.932,143.932,143.916,143.918,34300000.0
2006-06-09 07:30:00,143.918,143.951,143.918,143.94,186100002.0
2006-06-09 07:31:00,143.941,143.943,143.932,143.934,84699999.0
2006-06-09 07:32:00,143.935,143.943,143.931,143.934,65600000.0
2006-06-09 07:33:00,143.918,143.93,143.912,143.93,92199999.0
2006-06-09 07:34:00,143.938,143.955,143.938,143.955,94699999.0
2006-06-09 07:35:00,143.952,143.961,143.943,143.958,100100003.0
2006-06-09 07:36:00,143.957,143.957,143.946,143.949,75600000.0
2006-06-09 07:37:00,143.95,143.97,143.95,143.958,60000001.0
2006-06-09 07:38:00,143.961,143.968,143.957,143.957,102800000.0
2006-06-09 07:39:00,143.957,143.966,143.953,143.96,118700001.0
2006-06-09 07:40:00,143.952,143.96,143.949,143.955,81700002.0
2006-06-09 07:41:00,143.952,143.959,143.948,143.951,95300000.0
2006-06-09 07:42:00,143.949,143.966,143.949,143.964,60800000.0
2006-06-09 07:43:00,143.968,143.975,143.959,143.975,136999999.0
2006-06-09 07:44:00,143.978,143.984,143.963,143.976,112800000.0
2006-06-09 07:45:00,143.975,143.991,143.975,143.988,53000000.0
2006-06-09 07:46:00,143.979,143.979,143.966,143.971,55300000.0
2006-06-09 07:47:00,143.971,143.98,143.963,143.977,67999999.0
2006-06-09 07:48:00,143.976,143.976,143.96,143.96,92199999.0
2006-06-09 07:49:00,143.963,143.968,143.963,143.963,64300000.0
2006-06-09 07:50:00,143.968,143.987,143.968,143.987,71900001.0
2006-06-09 07:51:00,143.978,143.997,143.972,143.997,204599999.0
2006-06-09 07:52:00,143.999,144.007,143.982,143.982,41599999.0
2006-06-09 07:53:00,143.984,144.01,143.984,144.01,14700000.0
2006-06-09 07:54:00,144.012,144.013,144.0,144.011,87100000.0
2006-06-09 07:55:00,144.003,144.016,144.0,144.016,136600002.0
2006-06-09 07:56:00,144.014,144.022,144.005,144.005,77599999.0
2006-06-09 07:57:00,144.016,144.023,144.0,144.0,99900002.0
2006-06-09 07:58:00,144.006,144.014,144.001,144.01,165900002.0
2006-06-09 07:59:00,144.017,144.036,144.01,144.036,232699999.0
2006-06-09 08:00:00,144.037,144.04,144.03,144.04,83499998.0
2006-06-09 08:01:00,144.044,144.051,144.038,144.045,118000000.0
2006-06-09 08:02:00,144.049,144.068,144.049,144.066,28800000.0
2006-06-09 08:03:00,144.064,144.078,144.061,144.063,124900001.0
2006-06-09 08:04:00,144.068,144.068,144.048,144.053,126000000.0
2006-06-09 08:05:00,144.047,144.082,144.047,144.081,84500000.0
2006-06-09 08:06:00,144.082,144.086,144.064,144.067,42400000.0
2006-06-09 08:07:00,144.05,144.06,144.049,144.055,109999998.0
2006-06-09 08:08:00,144.063,144.067,144.05,144.05,76899999.0
2006-06-09 08:09:00,144.047,144.047,144.042,144.047,80699999.0
2006-06-09 08:10:00,144.052,144.065,144.051,144.065,44400000.0
2006-06-09 08:11:00,144.071,144.071,144.055,144.055,94600001.0
2006-06-09 08:12:00,144.053,144.064,144.049,144.049,111300000.0
2006-06-09 08:13:00,144.054,144.064,144.035,144.035,73100000.0
2006-06-09 08:14:00,144.03,144.051,144.03,144.051,172199999.0
2006-06-09 08:15:00,144.058,144.065,144.05,144.055,206099998.0
2006-06-09 08:16:00,144.051,144.07,144.048,144.07,52999999.0
2006-06-09 08:17:00,144.067,144.067,144.049,144.061,50400000.0
2006-06-09 08:18:00,144.054,144.054,144.048,144.05,81200000.0
2006-06-09 08:19:00,144.057,144.07,144.042,144.059,86100000.0
2006-06-09 08:20:00,144.066,144.083,144.061,144.061,77500000.0
2006-06-09 08:21:00,144.069,144.098,144.069,144.078,134400000.0
2006-06-09 08:22:00,144.076,144.076,144.066,144.066,20600000.0
2006-06-09 08:23:00,144.058,144.076,144.058,144.072,117800001.0
2006-06-09 08:24:00,144.064,144.064,144.029,144.037,50800000.0
2006-06-09 08:25:00,144.033,144.045,144.015,144.022,120599998.0
2006-06-09 08:26:00,144.018,144.036,144.015,144.036,35200000.0
2006-06-09 08:27:00,144.054,144.059,144.048,144.048,89099999.0
2006-06-09 08:28:00,144.055,144.064,144.04,144.04,91100000.0
2006-06-09 08:29:00,144.049,144.052,144.042,144.047,38200000.0
2006-06-09 08:30:00,144.045,144.047,144.033,144.033,135100000.0
2006-06-09 08:31:00,144.036,144.042,144.019,144.019,87499999.0
2006-06-09 08:32:00,144.009,144.009,143.987,143.987,121600003.0
2006-06-09 08:33:00,143.984,143.992,143.984,143.987,71100002.0
2006-06-09 08:34:00,143.983,144.04,143.983,144.04,122999999.0
2006-06-09 08:35:00,144.034,144.034,143.979,143.979,65900001.0
2006-06-09 08:36:00,143.976,143.976,143.944,143.944,103900001.0
2006-06-09 08:37:00,143.929,143.929,143.908,143.925,122699998.0
2006-06-09 08:38:00,143.927,143.93,143.91,143.916,97100000.0
2006-06-09 08:39:00,143.92,143.924,143.897,143.9,52100000.0
2006-06-09 08:40:00,143.901,143.908,143.892,143.905,91900002.0
2006-06-09 08:41:00,143.902,143.908,143.89,143.89,189799999.0
2006-06-09 08:42:00,143.888,143.911,143.888,143.908,94300000.0
2006-06-09 08:43:00,143.899,143.907,143.889,143.898,119900000.0
2006-06-09 08:44:00,143.912,143.924,143.912,143.924,109400000.0
2006-06-09 08:45:00,143.931,143.944,143.931,143.931,70799999.0
2006-06-09 08:46:00,143.928,143.94,143.928,143.94,75799999.0
2006-06-09 08:47:00,143.93,143.94,143.929,143.931,106199997.0
2006-06-09 08:48:00,143.932,143.932,143.917,143.918,125899997.0
2006-06-09 08:49:00,143.905,143.953,143.905,143.953,74100000.0
2006-06-09 08:50:00,143.957,144.009,143.954,144.009,69600000.0
2006-06-09 08:51:00,144.017,144.033,144.005,144.031,93499999.0
2006-06-09 08:52:00,144.024,144.025,144.013,144.013,104099998.0
2006-06-09 08:53:00,144.006,144.015,143.998,144.006,163700002.0
2006-06-09 08:54:00,144.008,144.011,144.0,144.008,113400002.0
2006-06-09 08:55:00,144.012,144.012,143.995,143.998,70600001.0
2006-06-09 08:56:00,144.0,144.0,143.981,143.985,35300000.0
2006-06-09 08:57:00,143.993,143.993,143.973,143.973,154900000.0
2006-06-09 08:58:00,143.976,143.988,143.975,143.975,121300001.0
2006-06-09 08:59:00,143.979,143.994,143.979,143.992,119899998.0
2006-06-09 09:00:00,143.992,143.999,143.991,143.992,116400000.0
2006-06-09 09:01:00,143.993,144.001,143.983,143.983,90900000.0
2006-06-09 09:02:00,143.996,144.029,143.996,144.023,22400000.0
2006-06-09 09:03:00,144.022,144.032,144.018,144.031,33100000.0
2006-06-09 09:04:00,144.032,144.056,144.032,144.05,39600000.0
2006-06-09 09:05:00,144.048,144.056,144.046,144.053,100000000.0
2006-06-09 09:06:00,144.032,144.032,144.005,144.018,90899998.0
2006-06-09 09:07:00,144.043,144.044,144.009,144.025,106300000.0
2006-06-09 09:08:00,144.035,144.057,144.018,144.018,75400000.0
2006-06-09 09:09:00,144.011,144.011,143.933,143.943,90100000.0
2006-06-09 09:10:00,143.945,143.975,143.945,143.975,102199999.0
2006-06-09 09:11:00,143.978,143.989,143.968,143.985,70800000.0
2006-06-09 09:12:00,143.986,143.991,143.974,143.978,195900000.0
2006-06-09 09:13:00,143.981,143.988,143.979,143.987,154199998.0
2006-06-09 09:14:00,143.987,144.009,143.987,144.005,133200001.0
2006-06-09 09:15:00,144.011,144.018,143.998,144.0,75800001.0
2006-06-09 09:16:00,143.999,144.013,143.993,144.009,93600001.0
2006-06-09 09:17:00,144.003,144.008,144.003,144.008,41600000.0
2006-06-09 09:18:00,144.0,144.012,144.0,144.012,87499999.0
2006-06-09 09:19:00,143.996,144.013,143.994,144.013,63999999.0
2006-06-09 09:20:00,144.007,144.019,143.998,143.999,64000000.0
2006-06-09 09:21:00,143.998,143.999,143.992,143.999,126700001.0
2006-06-09 09:22:00,144.005,144.005,143.984,143.99,112299999.0
2006-06-09 09:23:00,143.983,143.983,143.968,143.968,90000000.0
2006-06-09 09:24:00,143.971,143.983,143.958,143.964,102100002.0
2006-06-09 09:25:00,143.959,143.959,143.947,143.952,112299998.0
2006-06-09 09:26:00,143.955,143.965,143.951,143.96,194800003.0
2006-06-09 09:27:00,143.977,143.99,143.977,143.99,102299999.0
2006-06-09 09:28:00,143.995,144.049,143.995,144.049,126800001.0
2006-06-09 09:29:00,144.049,144.049,144.025,144.025,26000000.0
2006-06-09 09:30:00,144.031,144.031,144.013,144.013,52299999.0
2006-06-09 09:31:00,143.999,144.01,143.999,144.006,116399999.0
2006-06-09 09:32:00,144.001,144.011,144.001,144.007,114099999.0
2006-06-09 09:33:00,144.024,144.055,144.024,144.052,67900002.0
2006-06-09 09:34:00,144.048,144.056,144.047,144.048,112600000.0
2006-06-09 09:35:00,144.07,144.121,144.07,144.121,160900002.0
2006-06-09 09:36:00,144.137,144.15,144.125,144.147,110100000.0
2006-06-09 09:37:00,144.13,144.174,144.123,144.174,41300001.0
2006-06-09 09:38:00,144.178,144.199,144.178,144.198,98000001.0
2006-06-09 09:39:00,144.192,144.193,144.165,144.165,90299998.0
2006-06-09 09:40:00,144.16,144.16,144.127,144.127,91699998.0
2006-06-09 09:41:00,144.123,144.125,144.114,144.115,93300000.0
2006-06-09 09:42:00,144.109,144.122,144.101,144.122,95699999.0
2006-06-09 09:43:00,144.111,144.124,144.107,144.107,28500000.0
2006-06-09 09:44:00,144.107,144.127,144.107,144.112,89099999.0
2006-06-09 09:45:00,144.118,144.122,144.108,144.108,133399999.0
2006-06-09 09:46:00,144.114,144.131,144.114,144.123,79699998.0
2006-06-09 09:47:00,144.116,144.116,144.103,144.103,40800001.0
2006-06-09 09:48:00,144.114,144.114,144.097,144.106,89200001.0
2006-06-09 09:49:00,144.117,144.121,144.108,144.117,116700001.0
2006-06-09 09:50:00,144.112,144.131,144.112,144.123,99900001.0
2006-06-09 09:51:00,144.125,144.125,144.108,144.118,86500001.0
2006-06-09 09:52:00,144.111,144.117,144.097,144.097,137599998.0
2006-06-09 09:53:00,144.102,144.106,144.094,144.094,82400000.0
2006-06-09 09:54:00,144.099,144.111,144.098,144.111,29100000.0
2006-06-09 09:55:00,144.115,144.129,144.115,144.129,114200001.0
2006-06-09 09:56:00,144.122,144.13,144.121,144.13,97699998.0
2006-06-09 09:57:00,144.121,144.129,144.121,144.129,61899999.0
2006-06-09 09:58:00,144.126,144.131,144.121,144.121,72499999.0
2006-06-09 09:59:00,144.114,144.114,144.092,144.102,139899997.0
2006-06-09 10:00:00,144.105,144.106,144.098,144.1,62799999.0
2006-06-09 10:01:00,144.078,144.109,144.078,144.106,140199999.0
2006-06-09 10:02:00,144.105,144.119,144.105,144.119,39200000.0
2006-06-09 10:03:00,144.118,144.118,144.103,144.109,115400001.0
2006-06-09 10:04:00,144.103,144.115,144.103,144.11,74400000.0
2006-06-09 10:05:00,144.108,144.115,144.107,144.108,57699999.0
2006-06-09 10:06:00,144.099,144.099,144.086,144.086,83900001.0
2006-06-09 10:07:00,144.08,144.08,144.06,144.06,67999999.0
2006-06-09 10:08:00,144.065,144.075,144.061,144.075,57499998.0
2006-06-09 10:09:00,144.085,144.085,144.075,144.08,145400001.0
2006-06-09 10:10:00,144.085,144.085,144.075,144.075,99800002.0
2006-06-09 10:11:00,144.078,144.085,144.075,144.08,56800000.0
2006-06-09 10:12:00,144.08,144.091,144.072,144.091,169399997.0
2006-06-09 10:13:00,144.093,144.101,144.089,144.097,96100001.0
2006-06-09 10:14:00,144.095,144.108,144.088,144.094,102100001.0
2006-06-09 10:15:00,144.089,144.111,144.089,144.105,123399999.0
2006-06-09 10:16:00,144.108,144.121,144.108,144.115,63100000.0
2006-06-09 10:17:00,144.115,144.117,144.095,144.108,140600001.0
2006-06-09 10:18:00,144.114,144.12,144.108,144.108,116200003.0
2006-06-09 10:19:00,144.102,144.123,144.102,144.119,52700000.0
2006-06-09 10:20:00,144.115,144.115,144.098,144.111,53999999.0
2006-06-09 10:21:00,144.11,144.11,144.099,144.108,51300000.0
2006-06-09 10:22:00,144.112,144.133,144.109,144.133,79200000.0
2006-06-09 10:23:00,144.131,144.131,144.11,144.11,129700001.0
2006-06-09 10:24:00,144.116,144.118,144.109,144.109,74000000.0
2006-06-09 10:25:00,144.111,144.128,144.111,144.127,83699998.0
2006-06-09 10:26:00,144.128,144.135,144.127,144.127,138299999.0
2006-06-09 10:27:00,144.134,144.149,144.134,144.149,20800000.0
2006-06-09 10:28:00,144.145,144.155,144.14,144.15,155800002.0
2006-06-09 10:29:00,144.145,144.145,144.128,144.139,69200000.0
2006-06-09 10:30:00,144.142,144.142,144.119,144.128,77900000.0
2006-06-09 10:31:00,144.132,144.132,144.116,144.132,97000000.0
2006-06-09 10:32:00,144.132,144.134,144.125,144.125,112699999.0
2006-06-09 10:33:00,144.122,144.144,144.122,144.144,70700000.0
2006-06-09 10:34:00,144.147,144.147,144.135,144.138,69600000.0
2006-06-09 10:35:00,144.132,144.141,144.126,144.14,73099998.0
2006-06-09 10:36:00,144.14,144.156,144.14,144.146,153500000.0
2006-06-09 10:37:00,144.156,144.162,144.149,144.156,113099999.0
2006-06-09 10:38:00,144.166,144.166,144.149,144.16,171099998.0
2006-06-09 10:39:00,144.156,144.172,144.156,144.172,183699998.0
2006-06-09 10:40:00,144.185,144.195,144.178,144.194,120100001.0
2006-06-09 10:41:00,144.19,144.195,144.189,144.195,67199999.0
2006-06-09 10:42:00,144.194,144.205,144.191,144.196,125300002.0
2006-06-09 10:43:00,144.205,144.214,144.197,144.209,86200001.0
2006-06-09 10:44:00,144.212,144.212,144.198,144.21,133800001.0
2006-06-09 10:45:00,144.207,144.209,144.187,144.187,71799999.0
2006-06-09 10:46:00,144.194,144.199,144.187,144.187,109800001.0
2006-06-09 10:47:00,144.19,144.19,144.175,144.184,59099999.0
2006-06-09 10:48:00,144.182,144.182,144.157,144.157,125100002.0
2006-06-09 10:49:00,144.151,144.167,144.148,144.167,111000002.0
2006-06-09 10:50:00,144.165,144.165,144.137,144.159,101500001.0
2006-06-09 10:51:00,144.156,144.156,144.123,144.138,78600000.0
2006-06-09 10:52:00,144.134,144.144,144.13,144.13,144200002.0
2006-06-09 10:53:00,144.131,144.138,144.122,144.138,91100000.0
2006-06-09 10:54:00,144.14,144.141,144.124,144.127,127599998.0
2006-06-09 10:55:00,144.122,144.122,144.104,144.104,136599998.0
2006-06-09 10:56:00,144.118,144.134,144.118,144.128,57800000.0
2006-06-09 10:57:00,144.128,144.128,144.117,144.123,53700002.0
2006-06-09 10:58:00,144.12,144.131,144.119,144.12,170799998.0
2006-06-09 10:59:00,144.117,144.122,144.111,144.122,90599997.0
2006-06-09 11:00:00,144.132,144.132,144.117,144.122,124899999.0
2006-06-09 11:01:00,144.124,144.142,144.124,144.142,154000002.0
2006-06-09 11:02:00,144.145,144.155,144.145,144.155,31199999.0
2006-06-09 11:03:00,144.157,144.175,144.157,144.16,192700000.0
2006-06-09 11:04:00,144.17,144.17,144.161,144.163,75800000.0
2006-06-09 11:05:00,144.172,144.172,144.156,144.159,108400001.0
2006-06-09 11:06:00,144.151,144.154,144.138,144.153,52600000.0
2006-06-09 11:07:00,144.148,144.162,144.148,144.162,27600000.0
2006-06-09 11:08:00,144.165,144.166,144.154,144.157,60000000.0
2006-06-09 11:09:00,144.17,144.178,144.157,144.174,72800001.0
2006-06-09 11:10:00,144.183,144.194,144.173,144.177,44799999.0
2006-06-09 11:11:00,144.183,144.192,144.183,144.184,74300000.0
2006-06-09 11:12:00,144.191,144.192,144.172,144.183,121300003.0
2006-06-09 11:13:00,144.174,144.201,144.174,144.193,121899997.0
2006-06-09 11:14:00,144.173,144.173,144.159,144.167,34100000.0
2006-06-09 11:15:00,144.15,144.165,144.149,144.165,58299999.0
2006-06-09 11:16:00,144.164,144.222,144.159,144.222,70299998.0
2006-06-09 11:17:00,144.231,144.231,144.203,144.203,132500001.0
2006-06-09 11:18:00,144.204,144.206,144.184,144.199,106200001.0
2006-06-09 11:19:00,144.195,144.196,144.183,144.196,114200000.0
2006-06-09 11:20:00,144.197,144.218,144.192,144.218,150799999.0
2006-06-09 11:21:00,144.228,144.237,144.221,144.235,86899999.0
2006-06-09 11:22:00,144.243,144.252,144.243,144.25,118300001.0
2006-06-09 11:23:00,144.247,144.267,144.229,144.229,184099996.0
2006-06-09 11:24:00,144.229,144.232,144.224,144.224,56700000.0
2006-06-09 11:25:00,144.224,144.232,144.212,144.212,87400000.0
2006-06-09 11:26:00,144.202,144.229,144.198,144.229,141599997.0
2006-06-09 11:27:00,144.234,144.243,144.224,144.224,162799999.0
2006-06-09 11:28:00,144.219,144.249,144.213,144.246,79799999.0
2006-06-09 11:29:00,144.26,144.26,144.242,144.245,114600001.0
2006-06-09 11:30:00,144.252,144.262,144.239,144.244,67399998.0
2006-06-09 11:31:00,144.239,144.257,144.239,144.254,159600004.0
2006-06-09 11:32:00,144.24,144.24,144.227,144.227,112699999.0
2006-06-09 11:33:00,144.239,144.26,144.232,144.26,143299999.0
2006-06-09 11:34:00,144.273,144.273,144.239,144.254,92599998.0
2006-06-09 11:35:00,144.24,144.258,144.24,144.24,105199998.0
2006-06-09 11:36:00,144.256,144.256,144.238,144.245,81600000.0
2006-06-09 11:37:00,144.241,144.242,144.223,144.228,108700000.0
2006-06-09 11:38:00,144.223,144.224,144.213,144.216,97200001.0
2006-06-09 11:39:00,144.21,144.221,144.203,144.216,91699999.0
2006-06-09 11:40:00,144.214,144.243,144.214,144.243,72400001.0
2006-06-09 11:41:00,144.249,144.256,144.239,144.243,66200001.0
2006-06-09 11:42:00,144.231,144.249,144.229,144.245,86399999.0
2006-06-09 11:43:00,144.251,144.251,144.233,144.233,157900000.0
2006-06-09 11:44:00,144.235,144.237,144.221,144.221,72100000.0
2006-06-09 11:45:00,144.215,144.223,144.207,144.22,131100000.0
2006-06-09 11:46:00,144.22,144.236,144.22,144.221,39900000.0
2006-06-09 11:47:00,144.218,144.233,144.218,144.221,104800001.0
2006-06-09 11:48:00,144.23,144.231,144.223,144.223,91400001.0
2006-06-09 11:49:00,144.217,144.232,144.214,144.217,161699999.0
2006-06-09 11:50:00,144.205,144.222,144.205,144.222,66799999.0
2006-06-09 11:51:00,144.227,144.237,144.223,144.223,55200000.0
2006-06-09 11:52:00,144.216,144.236,144.216,144.232,186699997.0
2006-06-09 11:53:00,144.232,144.24,144.216,144.216,91999999.0
2006-06-09 11:54:00,144.213,144.216,144.197,144.204,135199997.0
2006-06-09 11:55:00,144.217,144.221,144.209,144.215,103100002.0
2006-06-09 11:56:00,144.22,144.22,144.206,144.207,125599999.0
2006-06-09 11:57:00,144.218,144.239,144.218,144.239,96999998.0
2006-06-09 11:58:00,144.24,144.247,144.226,144.237,112299999.0
2006-06-09 11:59:00,144.24,144.244,144.233,144.24,55500000.0
2006-06-09 12:00:00,144.234,144.238,144.229,144.23,102599999.0
2006-06-09 12:01:00,144.233,144.24,144.222,144.222,110899996.0
2006-06-09 12:02:00,144.217,144.217,144.187,144.188,107300001.0
2006-06-09 12:03:00,144.186,144.186,144.172,144.172,141199999.0
2006-06-09 12:04:00,144.18,144.18,144.173,144.177,67600000.0
2006-06-09 12:05:00,144.173,144.176,144.165,144.169,200000001.0
2006-06-09 12:06:00,144.176,144.213,144.176,144.213,133999999.0
2006-06-09 12:07:00,144.219,144.227,144.206,144.221,54400000.0
2006-06-09 12:08:00,144.231,144.254,144.231,144.249,46400000.0
2006-06-09 12:09:00,144.256,144.262,144.248,144.256,126300004.0
2006-06-09 12:10:00,144.262,144.264,144.253,144.26,63500000.0
2006-06-09 12:11:00,144.255,144.257,144.241,144.25,71900001.0
2006-06-09 12:12:00,144.246,144.256,144.235,144.24,151800002.0
2006-06-09 12:13:00,144.241,144.246,144.223,144.223,126499999.0
2006-06-09 12:14:00,144.232,144.246,144.226,144.232,80800000.0
2006-06-09 12:15:00,144.227,144.24,144.221,144.221,102600001.0
2006-06-09 12:16:00,144.218,144.228,144.212,144.228,145200002.0
2006-06-09 12:17:00,144.227,144.258,144.223,144.258,56799999.0
2006-06-09 12:18:00,144.265,144.269,144.26,144.265,128100000.0
2006-06-09 12:19:00,144.26,144.269,144.24,144.24,171300002.0
2006-06-09 12:20:00,144.228,144.238,144.225,144.232,72699999.0
2006-06-09 12:21:00,144.234,144.234,144.231,144.231,13600000.0
2006-06-09 12:22:00,144.24,144.249,144.239,144.239,52800000.0
2006-06-09 12:23:00,144.245,144.255,144.244,144.255,28800000.0
2006-06-09 12:24:00,144.261,144.268,144.251,144.264,107899998.0
2006-06-09 12:25:00,144.268,144.275,144.256,144.263,69800000.0
2006-06-09 12:26:00,144.263,144.274,144.251,144.256,154999997.0
2006-06-09 12:27:00,144.259,144.269,144.259,144.263,77899999.0
2006-06-09 12:28:00,144.264,144.27,144.25,144.27,47700000.0
2006-06-09 12:29:00,144.278,144.28,144.268,144.273,72499998.0
2006-06-09 12:30:00,144.275,144.291,144.275,144.286,53900000.0
2006-06-09 12:31:00,144.286,144.286,144.267,144.267,51399999.0
2006-06-09 12:32:00,144.268,144.268,144.253,144.257,95000000.0
2006-06-09 12:33:00,144.261,144.262,144.257,144.26,54900000.0
2006-06-09 12:34:00,144.251,144.254,144.239,144.245,147199997.0
2006-06-09 12:35:00,144.245,144.262,144.245,144.256,92200002.0
2006-06-09 12:36:00,144.258,144.258,144.25,144.252,63799999.0
2006-06-09 12:37:00,144.252,144.254,144.25,144.25,87699999.0
2006-06-09 12:38:00,144.244,144.256,144.238,144.238,59000000.0
2006-06-09 12:39:00,144.237,144.248,144.23,144.248,74300000.0
2006-06-09 12:40:00,144.256,144.269,144.256,144.257,60500000.0
2006-06-09 12:41:00,144.257,144.272,144.257,144.27,73599998.0
2006-06-09 12:42:00,144.267,144.269,144.255,144.255,60300000.0
2006-06-09 12:43:00,144.26,144.267,144.256,144.267,149699997.0
2006-06-09 12:44:00,144.263,144.267,144.252,144.261,117599998.0
2006-06-09 12:45:00,144.272,144.272,144.26,144.26,120800001.0
2006-06-09 12:46:00,144.264,144.264,144.239,144.248,119800002.0
2006-06-09 12:47:00,144.24,144.244,144.236,144.237,60700000.0
2006-06-09 12:48:00,144.245,144.255,144.238,144.242,182700001.0
2006-06-09 12:49:00,144.235,144.265,144.235,144.257,76000000.0
2006-06-09 12:50:00,144.255,144.264,144.24,144.246,159299998.0
2006-06-09 12:51:00,144.257,144.258,144.245,144.245,81500000.0
2006-06-09 12:52:00,144.247,144.256,144.238,144.238,125499996.0
2006-06-09 12:53:00,144.25,144.254,144.232,144.232,83199999.0
2006-06-09 12:54:00,144.221,144.249,144.221,144.245,137999999.0
2006-06-09 12:55:00,144.245,144.245,144.237,144.241,87999999.0
2006-06-09 12:56:00,144.241,144.248,144.233,144.233,35100000.0
2006-06-09 12:57:00,144.232,144.238,144.222,144.235,110099998.0
2006-06-09 12:58:00,144.24,144.245,144.221,144.221,65600000.0
2006-06-09 12:59:00,144.207,144.207,144.184,144.184,30400000.0
2006-06-09 13:00:00,144.204,144.204,144.176,144.191,112199999.0
2006-06-09 13:01:00,144.197,144.211,144.187,144.211,113100001.0
2006-06-09 13:02:00,144.202,144.214,144.198,144.2,185699999.0
2006-06-09 13:03:00,144.205,144.217,144.205,144.208,77299999.0
2006-06-09 13:04:00,144.218,144.232,144.218,144.222,58300000.0
2006-06-09 13:05:00,144.214,144.227,144.201,144.22,154600000.0
2006-06-09 13:06:00,144.217,144.217,144.192,144.203,38200000.0
2006-06-09 13:07:00,144.213,144.218,144.21,144.21,24000000.0
2006-06-09 13:08:00,144.202,144.214,144.202,144.205,132600000.0
2006-06-09 13:09:00,144.205,144.212,144.202,144.207,58399999.0
2006-06-09 13:10:00,144.2,144.22,144.2,144.22,162500002.0
2006-06-09 13:11:00,144.217,144.225,144.205,144.225,83099999.0
2006-06-09 13:12:00,144.222,144.222,144.203,144.213,50000001.0
2006-06-09 13:13:00,144.215,144.217,144.197,144.197,82599998.0
2006-06-09 13:14:00,144.199,144.222,144.199,144.22,52099999.0
2006-06-09 13:15:00,144.216,144.221,144.207,144.213,166399997.0
2006-06-09 13:16:00,144.202,144.202,144.187,144.188,102199999.0
2006-06-09 13:17:00,144.176,144.176,144.165,144.165,57600001.0
2006-06-09 13:18:00,144.173,144.201,144.173,144.188,45600000.0
2006-06-09 13:19:00,144.183,144.188,144.175,144.188,83200000.0
2006-06-09 13:20:00,144.204,144.206,144.2,144.2,54700000.0
2006-06-09 13:21:00,144.181,144.181,144.162,144.171,61200000.0
2006-06-09 13:22:00,144.168,144.175,144.159,144.163,119400000.0
2006-06-09 13:23:00,144.165,144.166,144.148,144.162,74100000.0
2006-06-09 13:24:00,144.171,144.185,144.146,144.185,120200002.0
2006-06-09 13:25:00,144.192,144.201,144.183,144.196,61400000.0
2006-06-09 13:26:00,144.201,144.21,144.197,144.2,123099999.0
2006-06-09 13:27:00,144.202,144.216,144.202,144.21,125100000.0
2006-06-09 13:28:00,144.203,144.223,144.202,144.21,113100000.0
2006-06-09 13:29:00,144.205,144.221,144.197,144.201,77600000.0
2006-06-09 13:30:00,144.188,144.196,144.175,144.175,94800000.0
2006-06-09 13:31:00,144.173,144.204,144.173,144.204,105900000.0
2006-06-09 13:32:00,144.192,144.213,144.192,144.202,102500002.0
2006-06-09 13:33:00,144.218,144.223,144.21,144.215,81500000.0
2006-06-09 13:34:00,144.21,144.22,144.21,144.22,164300003.0
2006-06-09 13:35:00,144.214,144.233,144.202,144.202,77899999.0
2006-06-09 13:36:00,144.193,144.259,144.189,144.259,175799998.0
2006-06-09 13:37:00,144.249,144.257,144.24,144.246,64300000.0
2006-06-09 13:38:00,144.241,144.243,144.223,144.24,111199999.0
2006-06-09 13:39:00,144.246,144.247,144.21,144.21,111199999.0
2006-06-09 13:40:00,144.196,144.201,144.186,144.186,34900000.0
2006-06-09 13:41:00,144.191,144.193,144.176,144.177,66500000.0
2006-06-09 13:42:00,144.175,144.188,144.17,144.185,91900000.0
2006-06-09 13:43:00,144.168,144.168,144.133,144.133,36400000.0
2006-06-09 13:44:00,144.127,144.132,144.109,144.118,85700000.0
2006-06-09 13:45:00,144.122,144.128,144.113,144.128,78300000.0
2006-06-09 13:46:00,144.138,144.158,144.135,144.158,100900002.0
2006-06-09 13:47:00,144.168,144.181,144.164,144.18,154999999.0
2006-06-09 13:48:00,144.178,144.178,144.17,144.17,46599999.0
2006-06-09 13:49:00,144.154,144.154,144.134,144.134,82300001.0
2006-06-09 13:50:00,144.137,144.137,144.12,144.12,57500000.0
2006-06-09 13:51:00,144.127,144.133,144.119,144.133,39299999.0
2006-06-09 13:52:00,144.128,144.15,144.123,144.15,109800000.0
2006-06-09 13:53:00,144.157,144.205,144.155,144.199,124900004.0
2006-06-09 13:54:00,144.198,144.205,144.198,144.2,103100000.0
2006-06-09 13:55:00,144.202,144.212,144.199,144.199,107100002.0
2006-06-09 13:56:00,144.202,144.22,144.194,144.194,80599999.0
2006-06-09 13:57:00,144.185,144.199,144.185,144.187,104699998.0
2006-06-09 13:58:00,144.191,144.201,144.176,144.183,114200000.0
2006-06-09 13:59:00,144.182,144.182,144.168,144.169,51300000.0
2006-06-09 14:00:00,144.171,144.175,144.167,144.167,128000000.0
2006-06-09 14:01:00,144.175,144.185,144.172,144.179,47500000.0
2006-06-09 14:02:00,144.171,144.177,144.169,144.176,58199999.0
2006-06-09 14:03:00,144.183,144.194,144.18,144.185,129399999.0
2006-06-09 14:04:00,144.187,144.187,144.172,144.187,111799998.0
2006-06-09 14:05:00,144.183,144.188,144.175,144.187,105200001.0
2006-06-09 14:06:00,144.181,144.199,144.172,144.199,78400000.0
2006-06-09 14:07:00,144.2,144.214,144.2,144.21,49000000.0
2006-06-09 14:08:00,144.228,144.264,144.218,144.264,131199998.0
2006-06-09 14:09:00,144.254,144.254,144.239,144.24,76599999.0
2006-06-09 14:10:00,144.252,144.253,144.222,144.223,142400000.0
2006-06-09 14:11:00,144.238,144.238,144.231,144.231,48500000.0
2006-06-09 14:12:00,144.238,144.238,144.228,144.233,118799999.0
2006-06-09 14:13:00,144.224,144.228,144.212,144.225,111800000.0
2006-06-09 14:14:00,144.221,144.232,144.213,144.232,51499999.0
2006-06-09 14:15:00,144.235,144.247,144.226,144.236,148900003.0
2006-06-09 14:16:00,144.234,144.247,144.234,144.241,59000000.0
2006-06-09 14:17:00,144.244,144.246,144.244,144.246,26000000.0
2006-06-09 14:18:00,144.252,144.272,144.252,144.269,124099999.0
2006-06-09 14:19:00,144.269,144.283,144.259,144.283,46999999.0
2006-06-09 14:20:00,144.283,144.307,144.275,144.306,75699998.0
2006-06-09 14:21:00,144.299,144.317,144.278,144.278,51300000.0
2006-06-09 14:22:00,144.285,144.312,144.285,144.304,111099998.0
2006-06-09 14:23:00,144.301,144.315,144.301,144.302,85600000.0
2006-06-09 14:24:00,144.304,144.312,144.297,144.303,170300003.0
2006-06-09 14:25:00,144.306,144.316,144.298,144.308,86799998.0
2006-06-09 14:26:00,144.316,144.316,144.292,144.295,84000000.0
2006-06-09 14:27:00,144.293,144.293,144.269,144.289,131000002.0
2006-06-09 14:28:00,144.281,144.294,144.248,144.294,97899999.0
2006-06-09 14:29:00,144.236,144.236,144.202,144.202,20000000.0
2006-06-09 14:30:00,144.105,144.105,144.03,144.03,43900000.0
2006-06-09 14:31:00,144.044,144.071,144.042,144.042,112699998.0
2006-06-09 14:32:00,144.023,144.057,144.016,144.051,110300001.0
2006-06-09 14:33:00,144.04,144.04,143.988,143.998,147399998.0
2006-06-09 14:34:00,144.025,144.082,144.025,144.063,104500002.0
2006-06-09 14:35:00,144.063,144.063,143.996,144.027,127000003.0
2006-06-09 14:36:00,144.049,144.062,144.011,144.041,145499998.0
2006-06-09 14:37:00,144.046,144.087,144.046,144.079,70300000.0
2006-06-09 14:38:00,144.074,144.09,144.066,144.082,218300000.0
2006-06-09 14:39:00,144.073,144.08,144.065,144.067,137799999.0
2006-06-09 14:40:00,144.055,144.099,144.041,144.099,79399999.0
2006-06-09 14:41:00,144.105,144.105,144.073,144.073,87700000.0
2006-06-09 14:42:00,144.057,144.075,144.053,144.07,188199996.0
2006-06-09 14:43:00,144.068,144.1,144.061,144.07,144700001.0
2006-06-09 14:44:00,144.077,144.077,144.06,144.07,87599997.0
2006-06-09 14:45:00,144.08,144.088,144.055,144.068,72900000.0
2006-06-09 14:46:00,144.083,144.083,144.06,144.06,38100000.0
2006-06-09 14:47:00,144.043,144.046,144.026,144.026,130600000.0
2006-06-09 14:48:00,144.019,144.027,144.007,144.013,100799996.0
2006-06-09 14:49:00,144.003,144.003,143.981,143.99,79700001.0
2006-06-09 14:50:00,144.01,144.026,143.994,144.008,52500000.0
2006-06-09 14:51:00,144.025,144.032,144.012,144.023,182200000.0
2006-06-09 14:52:00,144.04,144.04,144.011,144.028,146800000.0
2006-06-09 14:53:00,144.005,144.013,143.993,143.993,90899999.0
2006-06-09 14:54:00,143.978,143.978,143.926,143.926,48499999.0
2006-06-09 14:55:00,143.927,143.964,143.927,143.947,114999999.0
2006-06-09 14:56:00,143.946,143.956,143.91,143.91,231100003.0
2006-06-09 14:57:00,143.903,143.921,143.896,143.916,104000000.0
2006-06-09 14:58:00,143.916,143.926,143.903,143.903,107099998.0
2006-06-09 14:59:00,143.914,143.922,143.903,143.907,106300001.0
2006-06-09 15:00:00,143.92,143.942,143.907,143.933,96900000.0
2006-06-09 15:01:00,143.933,143.936,143.924,143.935,82100000.0
2006-06-09 15:02:00,143.918,143.932,143.914,143.93,108400000.0
2006-06-09 15:03:00,143.927,143.932,143.906,143.91,104699998.0
2006-06-09 15:04:00,143.915,143.917,143.912,143.915,92199999.0
2006-06-09 15:05:00,143.91,143.941,143.91,143.94,72699998.0
2006-06-09 15:06:00,143.941,143.941,143.922,143.935,55799998.0
2006-06-09 15:07:00,143.938,143.939,143.917,143.939,78699998.0
2006-06-09 15:08:00,143.942,143.942,143.91,143.91,60699999.0
2006-06-09 15:09:00,143.903,143.905,143.893,143.897,59800000.0
2006-06-09 15:10:00,143.895,143.915,143.895,143.915,106200000.0
2006-06-09 15:11:00,143.922,143.945,143.921,143.921,39200000.0
2006-06-09 15:12:00,143.916,143.916,143.893,143.897,75200000.0
2006-06-09 15:13:00,143.897,143.902,143.885,143.891,67400000.0
2006-06-09 15:14:00,143.89,143.89,143.865,143.865,69800000.0
2006-06-09 15:15:00,143.85,143.878,143.85,143.873,54800000.0
2006-06-09 15:16:00,143.87,143.882,143.856,143.856,128000003.0
2006-06-09 15:17:00,143.862,143.884,143.862,143.873,37500000.0
2006-06-09 15:18:00,143.874,143.911,143.874,143.911,16200000.0
2006-06-09 15:19:00,143.942,143.984,143.942,143.984,46399999.0
2006-06-09 15:20:00,143.978,143.982,143.963,143.975,71000000.0
2006-06-09 15:21:00,143.975,143.985,143.952,143.96,130899999.0
2006-06-09 15:22:00,143.956,143.965,143.937,143.965,125900002.0
2006-06-09 15:23:00,143.936,143.947,143.927,143.93,140500001.0
2006-06-09 15:24:00,143.926,143.951,143.926,143.938,117900001.0
2006-06-09 15:25:00,143.945,143.95,143.921,143.921,79900000.0
2006-06-09 15:26:00,143.937,143.95,143.905,143.945,159799996.0
2006-06-09 15:27:00,143.953,143.974,143.938,143.965,205000000.0
2006-06-09 15:28:00,143.983,143.991,143.938,143.991,108199998.0
2006-06-09 15:29:00,144.003,144.056,143.997,144.032,133099996.0
2006-06-09 15:30:00,144.027,144.03,143.996,144.003,157199998.0
2006-06-09 15:31:00,144.011,144.024,143.996,144.01,80000001.0
2006-06-09 15:32:00,144.007,144.007,143.962,143.962,98500001.0
2006-06-09 15:33:00,143.958,143.96,143.944,143.946,119500000.0
2006-06-09 15:34:00,143.946,143.953,143.937,143.953,133700000.0
2006-06-09 15:35:00,143.965,143.98,143.965,143.968,85499999.0
2006-06-09 15:36:00,143.97,143.975,143.954,143.954,171399998.0
2006-06-09 15:37:00,143.957,143.974,143.957,143.966,162300003.0
2006-06-09 15:38:00,143.953,143.963,143.943,143.95,148900000.0
2006-06-09 15:39:00,143.949,143.964,143.949,143.96,100099999.0
2006-06-09 15:40:00,143.958,143.958,143.941,143.949,82899998.0
2006-06-09 15:41:00,143.948,143.948,143.93,143.942,97999997.0
2006-06-09 15:42:00,143.934,143.947,143.93,143.938,105200000.0
2006-06-09 15:43:00,143.916,143.93,143.909,143.915,71200000.0
2006-06-09 15:44:00,143.911,143.924,143.911,143.921,223100003.0
2006-06-09 15:45:00,143.925,143.934,143.921,143.922,162600000.0
2006-06-09 15:46:00,143.918,143.926,143.918,143.92,64700000.0
2006-06-09 15:47:00,143.928,143.941,143.919,143.934,82499999.0
2006-06-09 15:48:00,143.943,143.955,143.939,143.955,83599999.0
2006-06-09 15:49:00,143.959,143.975,143.958,143.958,40400000.0
2006-06-09 15:50:00,143.964,143.971,143.955,143.967,144700001.0
2006-06-09 15:51:00,143.965,143.973,143.961,143.963,90600000.0
2006-06-09 15:52:00,143.962,143.978,143.956,143.964,140399995.0
2006-06-09 15:53:00,143.977,143.999,143.973,143.999,132700000.0
2006-06-09 15:54:00,143.994,143.994,143.979,143.988,54400000.0
2006-06-09 15:55:00,143.979,143.984,143.968,143.982,220000000.0
2006-06-09 15:56:00,143.989,143.989,143.977,143.977,65599999.0
2006-06-09 15:57:00,143.987,144.023,143.987,144.019,100499999.0
2006-06-09 15:58:00,144.029,144.041,144.008,144.022,136300002.0
2006-06-09 15:59:00,144.022,144.024,144.0,144.012,45600000.0
2006-06-09 16:00:00,144.013,144.014,143.977,143.977,60599999.0
2006-06-09 16:01:00,143.979,144.012,143.979,144.01,127299999.0
2006-06-09 16:02:00,144.012,144.012,143.987,143.987,46000001.0
2006-06-09 16:03:00,144.008,144.008,143.978,143.984,88399999.0
2006-06-09 16:04:00,143.964,143.964,143.94,143.952,64000000.0
2006-06-09 16:05:00,143.962,143.967,143.953,143.961,86800001.0
2006-06-09 16:06:00,143.958,143.964,143.955,143.957,53300001.0
2006-06-09 16:07:00,143.959,143.971,143.951,143.955,53000000.0
2006-06-09 16:08:00,143.957,144.008,143.957,144.008,179299999.0
2006-06-09 16:09:00,144.003,144.046,144.002,144.046,109600000.0
2006-06-09 16:10:00,144.06,144.083,144.046,144.056,99899999.0
2006-06-09 16:11:00,144.035,144.035,143.994,144.005,54900000.0
2006-06-09 16:12:00,144.01,144.034,144.01,144.02,65599999.0
2006-06-09 16:13:00,144.019,144.019,143.99,143.99,77799999.0
2006-06-09 16:14:00,144.002,144.002,143.99,143.993,44800000.0
2006-06-09 16:15:00,143.98,143.98,143.959,143.967,13000000.0
2006-06-09 16:16:00,143.968,143.971,143.947,143.957,103700001.0
2006-06-09 16:17:00,143.973,143.976,143.946,143.946,147300000.0
2006-06-09 16:18:00,143.95,143.959,143.948,143.957,92899999.0
2006-06-09 16:19:00,143.946,143.948,143.929,143.941,175799998.0
2006-06-09 16:20:00,143.956,143.968,143.947,143.952,62200000.0
2006-06-09 16:21:00,143.952,143.966,143.948,143.966,81099998.0
2006-06-09 16:22:00,143.954,143.971,143.953,143.965,112599999.0
2006-06-09 16:23:00,143.967,143.967,143.942,143.949,48000000.0
2006-06-09 16:24:00,143.946,143.946,143.934,143.94,43800000.0
2006-06-09 16:25:00,143.943,143.943,143.928,143.935,40000000.0
2006-06-09 16:26:00,143.946,143.974,143.946,143.962,43400000.0
2006-06-09 16:27:00,143.95,143.95,143.922,143.927,47200000.0
2006-06-09 16:28:00,143.946,143.952,143.918,143.924,71999998.0
2006-06-09 16:29:00,143.922,143.933,143.909,143.921,98999999.0
2006-06-09 16:30:00,143.925,143.925,143.908,143.922,75800000.0
2006-06-09 16:31:00,143.922,143.976,143.922,143.97,147700002.0
2006-06-09 16:32:00,143.974,143.997,143.974,143.986,57900001.0
2006-06-09 16:33:00,143.978,143.988,143.957,143.963,114299998.0
2006-06-09 16:34:00,143.97,143.98,143.957,143.958,188299998.0
2006-06-09 16:35:00,143.962,143.968,143.952,143.952,78299998.0
2006-06-09 16:36:00,143.942,143.959,143.942,143.958,137899998.0
2006-06-09 16:37:00,143.956,143.96,143.954,143.96,89300000.0
2006-06-09 16:38:00,143.953,143.953,143.934,143.942,86499999.0
2006-06-09 16:39:00,143.924,143.928,143.9,143.928,89499999.0
2006-06-09 16:40:00,143.92,143.942,143.916,143.924,100400001.0
2006-06-09 16:41:00,143.916,143.921,143.905,143.914,75500000.0
2006-06-09 16:42:00,143.927,143.927,143.876,143.886,92700000.0
2006-06-09 16:43:00,143.901,143.903,143.865,143.865,80099999.0
2006-06-09 16:44:00,143.878,143.894,143.875,143.89,130399998.0
2006-06-09 16:45:00,143.9,143.9,143.877,143.88,83799999.0
2006-06-09 16:46:00,143.876,143.887,143.872,143.872,98200001.0
2006-06-09 16:47:00,143.869,143.875,143.867,143.869,113199997.0
2006-06-09 16:48:00,143.852,143.852,143.837,143.849,97500000.0
2006-06-09 16:49:00,143.849,143.865,143.84,143.865,56000000.0
2006-06-09 16:50:00,143.87,143.902,143.861,143.895,126400003.0
2006-06-09 16:51:00,143.887,143.895,143.857,143.857,79300000.0
2006-06-09 16:52:00,143.846,143.846,143.824,143.824,89500000.0
2006-06-09 16:53:00,143.839,143.852,143.831,143.831,34100000.0
2006-06-09 16:54:00,143.839,143.866,143.839,143.865,77500000.0
2006-06-09 16:55:00,143.857,143.863,143.852,143.856,180200001.0
2006-06-09 16:56:00,143.855,143.855,143.84,143.842,88399998.0
2006-06-09 16:57:00,143.832,143.835,143.814,143.833,66199999.0
2006-06-09 16:58:00,143.834,143.863,143.827,143.863,105100001.0
2006-06-09 16:59:00,143.877,143.888,143.867,143.871,68200001.0
2006-06-09 17:00:00,143.902,143.904,143.87,143.892,119200000.0
2006-06-09 17:01:00,143.895,143.899,143.88,143.885,69200000.0
2006-06-09 17:02:00,143.894,143.907,143.894,143.907,56399999.0
2006-06-09 17:03:00,143.898,143.905,143.886,143.888,85200000.0
2006-06-09 17:04:00,143.885,143.906,143.885,143.9,83099999.0
2006-06-09 17:05:00,143.886,143.891,143.875,143.88,73300000.0
2006-06-09 17:06:00,143.875,143.882,143.866,143.882,64899999.0
2006-06-09 17:07:00,143.882,143.882,143.864,143.864,97299998.0
2006-06-09 17:08:00,143.86,143.882,143.859,143.874,70699999.0
2006-06-09 17:09:00,143.851,143.853,143.833,143.838,131400001.0
2006-06-09 17:10:00,143.825,143.829,143.797,143.797,89199999.0
2006-06-09 17:11:00,143.8,143.813,143.794,143.809,140499999.0
2006-06-09 17:12:00,143.81,143.821,143.81,143.821,52200000.0
2006-06-09 17:13:00,143.816,143.823,143.809,143.809,104600000.0
2006-06-09 17:14:00,143.807,143.809,143.797,143.805,140699999.0
2006-06-09 17:15:00,143.803,143.826,143.803,143.825,79899999.0
2006-06-09 17:16:00,143.825,143.844,143.82,143.844,102600002.0
2006-06-09 17:17:00,143.826,143.832,143.814,143.823,236999998.0
2006-06-09 17:18:00,143.821,143.83,143.814,143.814,159200001.0
2006-06-09 17:19:00,143.81,143.81,143.796,143.8,79000000.0
2006-06-09 17:20:00,143.775,143.775,143.717,143.746,41600000.0
2006-06-09 17:21:00,143.719,143.723,143.705,143.716,77500001.0
2006-06-09 17:22:00,143.7,143.738,143.7,143.73,103800000.0
2006-06-09 17:23:00,143.72,143.758,143.719,143.758,131099998.0
2006-06-09 17:24:00,143.761,143.771,143.738,143.744,205999999.0
2006-06-09 17:25:00,143.75,143.764,143.736,143.759,141000003.0
2006-06-09 17:26:00,143.763,143.763,143.739,143.752,58800000.0
2006-06-09 17:27:00,143.759,143.771,143.717,143.724,44200000.0
2006-06-09 17:28:00,143.728,143.745,143.724,143.745,82500000.0
2006-06-09 17:29:00,143.745,143.754,143.737,143.753,89500000.0
2006-06-09 17:30:00,143.749,143.754,143.735,143.735,92000002.0
2006-06-09 17:31:00,143.73,143.755,143.723,143.755,119399999.0
2006-06-09 17:32:00,143.746,143.77,143.746,143.77,33600000.0
2006-06-09 17:33:00,143.773,143.778,143.766,143.768,77900000.0
2006-06-09 17:34:00,143.769,143.81,143.765,143.81,88999998.0
2006-06-09 17:35:00,143.807,143.811,143.787,143.8,103700000.0
2006-06-09 17:36:00,143.8,143.804,143.777,143.801,173099998.0
2006-06-09 17:37:00,143.829,143.899,143.829,143.89,72800000.0
2006-06-09 17:38:00,143.889,143.892,143.875,143.875,85999998.0
2006-06-09 17:39:00,143.893,143.91,143.892,143.91,188499995.0
2006-06-09 17:40:00,143.883,143.883,143.861,143.867,91100000.0
2006-06-09 17:41:00,143.87,143.895,143.862,143.895,110499999.0
2006-06-09 17:42:00,143.909,143.917,143.89,143.897,138800000.0
2006-06-09 17:43:00,143.898,143.91,143.893,143.906,166000001.0
2006-06-09 17:44:00,143.915,143.92,143.913,143.914,90899999.0
2006-06-09 17:45:00,143.903,143.904,143.888,143.892,96599998.0
2006-06-09 17:46:00,143.896,143.896,143.884,143.895,98799997.0
2006-06-09 17:47:00,143.9,143.917,143.894,143.902,51500000.0
2006-06-09 17:48:00,143.921,143.949,143.921,143.949,162600000.0
2006-06-09 17:49:00,143.955,143.96,143.947,143.947,162699999.0
2006-06-09 17:50:00,143.948,143.948,143.907,143.92,142700003.0
2006-06-09 17:51:00,143.916,143.925,143.913,143.925,123500001.0
2006-06-09 17:52:00,143.919,143.94,143.914,143.936,66200000.0
2006-06-09 17:53:00,143.933,143.942,143.93,143.93,86300003.0
2006-06-09 17:54:00,143.919,143.926,143.913,143.926,89199999.0
2006-06-09 17:55:00,143.91,143.923,143.907,143.92,97200001.0
2006-06-09 17:56:00,143.907,143.907,143.884,143.885,129700005.0
2006-06-09 17:57:00,143.874,143.874,143.852,143.858,85400000.0
2006-06-09 17:58:00,143.845,143.852,143.838,143.852,252499999.0
2006-06-09 17:59:00,143.869,143.906,143.869,143.893,70800000.0
2006-06-09 18:00:00,143.898,143.912,143.891,143.891,93599998.0
2006-06-09 18:01:00,143.883,143.914,143.883,143.906,1526200006.0
2006-06-09 18:02:00,143.92,143.95,143.92,143.94,1576299997.0
2006-06-09 18:03:00,143.95,143.97,143.93,143.95,1576299997.0
2006-06-09 18:04:00,143.958,143.96,143.941,143.941,1576299997.0
2006-06-09 18:05:00,143.939,143.952,143.931,143.945,1442799995.0
2006-06-09 18:06:00,143.943,143.943,143.923,143.942,1024600003.0
2006-06-09 18:07:00,143.94,143.942,143.92,143.942,1856900007.0
2006-06-09 18:08:00,143.942,143.948,143.928,143.941,1582299996.0
2006-06-09 18:09:00,143.948,143.97,143.948,143.951,1311699995.0
2006-06-09 18:10:00,143.957,143.97,143.953,143.955,989099995.0
2006-06-09 18:11:00,143.956,143.956,143.94,143.942,667999996.0
2006-06-09 18:12:00,143.943,143.959,143.942,143.95,920000003.0
2006-06-09 18:13:00,143.952,143.957,143.93,143.957,1125300002.0
2006-06-09 18:14:00,143.956,143.956,143.941,143.941,1248499997.0
2006-06-09 18:15:00,143.947,143.961,143.941,143.945,1652000003.0
2006-06-09 18:16:00,143.944,143.955,143.934,143.934,1714500009.0
2006-06-09 18:17:00,143.935,143.945,143.93,143.933,727599999.0
2006-06-09 18:18:00,143.942,143.954,143.94,143.954,430699995.0
2006-06-09 18:19:00,143.957,143.97,143.953,143.961,775200006.0
2006-06-09 18:20:00,143.966,143.978,143.951,143.965,1533999999.0
2006-06-09 18:21:00,143.971,143.975,143.948,143.956,1213300001.0
2006-06-09 18:22:00,143.952,143.963,143.947,143.957,994000001.0
2006-06-09 18:23:00,143.951,143.963,143.95,143.963,1648800012.0
2006-06-09 18:24:00,143.96,143.971,143.956,143.961,937700000.0
2006-06-09 18:25:00,143.964,143.967,143.953,143.955,1093199999.0
2006-06-09 18:26:00,143.96,143.966,143.952,143.96,981799997.0
2006-06-09 18:27:00,143.967,143.975,143.962,143.966,580899998.0
2006-06-09 18:28:00,143.972,143.972,143.956,143.964,774800001.0
2006-06-09 18:29:00,143.965,143.974,143.96,143.974,750800002.0
2006-06-09 18:30:00,143.974,143.991,143.967,143.978,438100004.0
2006-06-09 18:31:00,143.974,143.978,143.962,143.977,762799998.0
2006-06-09 18:32:00,143.973,143.978,143.96,143.966,1187199996.0
2006-06-09 18:33:00,143.967,143.996,143.967,143.989,1816399991.0
2006-06-09 18:34:00,143.993,144.013,143.985,143.99,1063099990.0
2006-06-09 18:35:00,144.0,144.006,143.981,144.006,1284299995.0
2006-06-09 18:36:00,144.009,144.015,143.999,144.01,561499997.0
2006-06-09 18:37:00,144.01,144.011,143.99,144.002,532800002.0
2006-06-09 18:38:00,144.001,144.003,143.989,144.003,295900001.0
2006-06-09 18:39:00,144.005,144.005,143.995,144.0,295900000.0
2006-06-09 18:40:00,143.996,144.005,143.983,143.999,902199995.0
2006-06-09 18:41:00,144.007,144.01,144.005,144.01,324000001.0
2006-06-09 18:42:00,144.01,144.024,143.993,144.014,584800000.0
2006-06-09 18:43:00,144.017,144.024,144.012,144.02,335299996.0
2006-06-09 18:44:00,144.019,144.04,144.017,144.037,411600001.0
2006-06-09 18:45:00,144.027,144.03,144.017,144.018,352000001.0
2006-06-09 18:46:00,144.025,144.036,144.023,144.029,554000000.0
2006-06-09 18:47:00,144.019,144.025,144.011,144.025,191000000.0
2006-06-09 18:48:00,144.026,144.029,144.008,144.015,528700006.0
2006-06-09 18:49:00,144.016,144.035,144.015,144.017,596700003.0
2006-06-09 18:50:00,144.018,144.03,144.013,144.027,642900002.0
2006-06-09 18:51:00,144.032,144.05,144.026,144.05,530499997.0
2006-06-09 18:52:00,144.054,144.064,144.044,144.058,626999994.0
2006-06-09 18:53:00,144.059,144.067,144.043,144.043,1031299997.0
2006-06-09 18:54:00,144.033,144.039,144.01,144.025,842600005.0
2006-06-09 18:55:00,144.029,144.049,144.028,144.04,1039700001.0
2006-06-09 18:56:00,144.041,144.062,144.038,144.05,549599995.0
2006-06-09 18:57:00,144.058,144.061,144.032,144.043,592500002.0
2006-06-09 18:58:00,144.048,144.059,144.025,144.043,673000001.0
2006-06-09 18:59:00,144.053,144.061,144.042,144.044,951999995.0
2006-06-09 19:00:00,144.037,144.054,144.037,144.05,344699998.0
2006-06-09 19:01:00,144.049,144.053,144.037,144.047,363499999.0
2006-06-09 19:02:00,144.045,144.046,144.032,144.035,255499999.0
2006-06-09 19:03:00,144.028,144.051,144.028,144.043,810299995.0
2006-06-09 19:04:00,144.05,144.06,144.04,144.05,572199999.0
2006-06-09 19:05:00,144.054,144.054,144.036,144.039,555599995.0
2006-06-09 19:06:00,144.046,144.065,144.041,144.05,926599994.0
2006-06-09 19:07:00,144.055,144.076,144.044,144.067,1266199986.0
2006-06-09 19:08:00,144.079,144.109,144.077,144.109,831000001.0
2006-06-09 19:09:00,144.103,144.122,144.082,144.082,737900005.0
2006-06-09 19:10:00,144.09,144.117,144.09,144.107,224900001.0
2006-06-09 19:11:00,144.105,144.105,144.07,144.07,282499999.0
2006-06-09 19:12:00,144.07,144.082,144.058,144.082,264600002.0
2006-06-09 19:13:00,144.087,144.102,144.086,144.102,102599999.0
2006-06-09 19:14:00,144.099,144.099,144.088,144.088,214399999.0
2006-06-09 19:15:00,144.078,144.083,144.065,144.078,1136800004.0
2006-06-09 19:16:00,144.071,144.071,144.049,144.071,430800006.0
2006-06-09 19:17:00,144.07,144.083,144.059,144.072,421899995.0
2006-06-09 19:18:00,144.075,144.08,144.067,144.074,260500001.0
2006-06-09 19:19:00,144.07,144.07,144.053,144.067,727499996.0
2006-06-09 19:20:00,144.072,144.072,144.053,144.06,425599994.0
2006-06-09 19:21:00,144.064,144.069,144.054,144.06,455100000.0
2006-06-09 19:22:00,144.065,144.067,144.061,144.061,141099999.0
2006-06-09 19:23:00,144.071,144.074,144.056,144.065,1081899999.0
2006-06-09 19:24:00,144.059,144.062,144.028,144.042,712500000.0
2006-06-09 19:25:00,144.037,144.042,144.026,144.031,385499999.0
2006-06-09 19:26:00,144.03,144.044,144.027,144.035,1205999996.0
2006-06-09 19:27:00,144.033,144.045,144.02,144.03,766599999.0
2006-06-09 19:28:00,144.029,144.041,144.025,144.035,580199994.0
2006-06-09 19:29:00,144.034,144.035,144.025,144.025,424000001.0
2006-06-09 19:30:00,144.028,144.041,144.026,144.037,680700000.0
2006-06-09 19:31:00,144.033,144.041,144.022,144.025,756699996.0
2006-06-09 19:32:00,144.022,144.035,144.019,144.035,763899998.0
2006-06-09 19:33:00,144.039,144.043,144.03,144.043,569400007.0
2006-06-09 19:34:00,144.04,144.04,144.013,144.013,955399997.0
2006-06-09 19:35:00,144.013,144.013,143.977,143.997,677599998.0
2006-06-09 19:36:00,144.003,144.003,143.985,143.99,384400002.0
2006-06-09 19:37:00,143.983,143.991,143.978,143.983,142200000.0
2006-06-09 19:38:00,143.987,143.994,143.977,143.98,696499997.0
2006-06-09 19:39:00,143.988,144.0,143.977,143.978,772399996.0
2006-06-09 19:40:00,143.983,144.003,143.979,144.002,528800001.0
2006-06-09 19:41:00,144.002,144.018,144.002,144.005,786799999.0
2006-06-09 19:42:00,144.01,144.029,144.007,144.016,429799996.0
2006-06-09 19:43:00,144.022,144.029,144.004,144.006,62700000.0
2006-06-09 19:44:00,144.005,144.015,144.002,144.002,495800001.0
2006-06-09 19:45:00,144.0,144.007,143.998,144.005,127400002.0
2006-06-09 19:46:00,144.005,144.016,143.998,144.003,308600003.0
2006-06-09 19:47:00,143.996,144.004,143.977,144.004,188599999.0
2006-06-09 19:48:00,144.007,144.01,143.995,143.996,828200000.0
2006-06-09 19:49:00,143.998,144.004,143.984,143.995,216699999.0
2006-06-09 19:50:00,143.995,144.0,143.981,144.0,478899999.0
2006-06-09 19:51:00,144.003,144.003,143.994,143.995,289399999.0
2006-06-09 19:52:00,143.999,144.0,143.989,143.99,575500001.0
2006-06-09 19:53:00,143.995,144.0,143.99,143.995,509199997.0
2006-06-09 19:54:00,143.993,144.01,143.993,144.008,280899998.0
2006-06-09 19:55:00,144.012,144.012,143.987,143.995,226399999.0
2006-06-09 19:56:00,143.997,143.997,143.979,143.99,409100003.0
2006-06-09 19:57:00,143.983,143.991,143.976,143.984,674500003.0
2006-06-09 19:58:00,143.99,144.006,143.988,143.993,573499996.0
2006-06-09 19:59:00,143.998,144.013,143.997,144.004,579800009.0
2006-06-09 20:00:00,144.013,144.018,144.007,144.008,202800002.0
2006-06-09 20:01:00,144.005,144.015,143.993,143.997,361800001.0
2006-06-09 20:02:00,143.992,143.992,143.957,143.969,243500000.0
2006-06-09 20:03:00,143.973,143.973,143.956,143.957,294000000.0
2006-06-09 20:04:00,143.95,143.956,143.937,143.95,570700006.0
2006-06-09 20:05:00,143.947,143.948,143.929,143.937,427799999.0
2006-06-09 20:06:00,143.942,143.944,143.93,143.938,631999996.0
2006-06-09 20:07:00,143.935,143.945,143.935,143.935,242800001.0
2006-06-09 20:08:00,143.933,143.936,143.926,143.93,636000000.0
2006-06-09 20:09:00,143.932,143.938,143.92,143.935,312399998.0
2006-06-09 20:10:00,143.928,143.928,143.912,143.916,444200000.0
2006-06-09 20:11:00,143.92,143.922,143.907,143.922,758999999.0
2006-06-09 20:12:00,143.921,143.935,143.918,143.928,1064499995.0
2006-06-09 20:13:00,143.929,143.935,143.927,143.929,236100001.0
2006-06-09 20:14:00,143.92,143.933,143.915,143.915,413299996.0
2006-06-09 20:15:00,143.92,143.932,143.913,143.913,683199994.0
2006-06-09 20:16:00,143.909,143.93,143.907,143.923,401600001.0
2006-06-09 20:17:00,143.925,143.93,143.922,143.928,264599998.0
2006-06-09 20:18:00,143.93,143.93,143.927,143.93,137400000.0
2006-06-09 20:19:00,143.931,143.941,143.931,143.931,468199997.0
2006-06-09 20:20:00,143.93,143.933,143.922,143.925,238700000.0
2006-06-09 20:21:00,143.925,143.935,143.923,143.923,339100003.0
2006-06-09 20:22:00,143.918,143.922,143.905,143.913,445000000.0
2006-06-09 20:23:00,143.917,143.932,143.917,143.93,506100000.0
2006-06-09 20:24:00,143.925,143.93,143.923,143.926,294799998.0
2006-06-09 20:25:00,143.926,143.94,143.924,143.933,431499997.0
2006-06-09 20:26:00,143.938,143.959,143.938,143.955,457600003.0
2006-06-09 20:27:00,143.955,143.975,143.953,143.975,879199996.0
2006-06-09 20:28:00,143.97,143.978,143.965,143.977,1082899997.0
2006-06-09 20:29:00,143.976,143.983,143.961,143.973,1173799994.0
2006-06-09 20:30:00,143.973,143.973,143.954,143.969,1836100000.0
2006-06-09 20:31:00,143.97,143.97,143.948,143.964,1424899994.0
2006-06-09 20:32:00,143.965,143.973,143.955,143.965,1030299998.0
2006-06-09 20:33:00,143.963,143.97,143.957,143.97,419199998.0
2006-06-09 20:34:00,143.965,143.97,143.96,143.965,388800000.0
2006-06-09 20:35:00,143.963,143.963,143.952,143.956,274300000.0
2006-06-09 20:36:00,143.953,143.955,143.935,143.95,663599996.0
2006-06-09 20:37:00,143.953,143.962,143.95,143.952,579900004.0
2006-06-09 20:38:00,143.959,143.972,143.955,143.972,731099998.0
2006-06-09 20:39:00,143.977,143.996,143.977,143.993,656199998.0
2006-06-09 20:40:00,143.991,144.012,143.985,144.001,983700001.0
2006-06-09 20:41:00,144.0,144.009,143.993,144.0,347000002.0
2006-06-09 20:42:00,144.002,144.019,144.002,144.007,356200001.0
2006-06-09 20:43:00,144.009,144.028,144.005,144.018,513400001.0
2006-06-09 20:44:00,144.018,144.029,144.011,144.024,675400002.0
2006-06-09 20:45:00,144.037,144.037,144.013,144.016,577599999.0
2006-06-09 20:46:00,144.02,144.025,144.012,144.017,760600001.0
2006-06-09 20:47:00,144.011,144.021,144.001,144.002,804900000.0
2006-06-09 20:48:00,144.002,144.018,143.99,144.006,583499999.0
2006-06-09 20:49:00,144.005,144.016,143.996,143.998,359299997.0
2006-06-09 20:50:00,143.99,144.001,143.985,143.989,1226199996.0
2006-06-09 20:51:00,143.987,143.996,143.984,143.984,520399996.0
2006-06-09 20:52:00,143.983,143.992,143.983,143.983,160999999.0
2006-06-09 20:53:00,143.982,144.0,143.979,143.994,692800002.0
2006-06-09 20:54:00,143.984,143.996,143.97,143.996,190199999.0
2006-06-09 20:55:00,143.997,144.009,143.993,144.003,1018500004.0
2006-06-09 20:56:00,144.005,144.016,143.992,144.007,930499996.0
2006-06-09 20:57:00,144.01,144.023,144.005,144.023,765599996.0
2006-06-09 20:58:00,144.032,144.039,143.999,144.036,1151800002.0
2006-06-09 20:59:00,144.043,144.063,144.041,144.06,1270399997.0
2006-06-09 21:00:00,144.065,144.09,144.063,144.065,1060000006.0
2006-06-09 21:01:00,144.064,144.078,144.053,144.057,836400001.0
2006-06-09 21:02:00,144.048,144.062,144.048,144.051,510599998.0
2006-06-09 21:03:00,144.055,144.073,144.053,144.059,880500002.0
2006-06-09 21:04:00,144.06,144.065,144.054,144.059,630299998.0
2006-06-09 21:05:00,144.057,144.062,144.039,144.062,615399999.0
2006-06-09 21:06:00,144.057,144.06,144.046,144.048,922099998.0
2006-06-09 21:07:00,144.052,144.061,144.043,144.052,524599999.0
2006-06-09 21:08:00,144.055,144.06,144.047,144.05,569500003.0
2006-06-09 21:09:00,144.06,144.06,144.055,144.055,194399995.0
2006-06-09 21:10:00,144.057,144.062,144.048,144.062,407600000.0
2006-06-09 21:11:00,144.06,144.068,144.058,144.06,257900000.0
2006-06-09 21:12:00,144.056,144.056,144.042,144.042,554899997.0
2006-06-09 21:13:00,144.04,144.056,144.035,144.056,573600005.0
2006-06-09 21:14:00,144.052,144.065,144.047,144.056,744199995.0
2006-06-09 21:15:00,144.056,144.066,144.054,144.055,949999997.0
2006-06-09 21:16:00,144.055,144.062,144.048,144.062,557699997.0
2006-06-09 21:17:00,144.065,144.069,144.055,144.065,880499999.0
2006-06-09 21:18:00,144.073,144.1,144.073,144.083,369999996.0
2006-06-09 21:19:00,144.077,144.085,144.064,144.068,606000004.0
2006-06-09 21:20:00,144.062,144.065,144.046,144.06,1353100000.0
2006-06-09 21:21:00,144.059,144.073,144.053,144.057,663000001.0
2006-06-09 21:22:00,144.061,144.072,144.053,144.065,881900005.0
2006-06-09 21:23:00,144.063,144.067,144.052,144.052,521300001.0
2006-06-09 21:24:00,144.045,144.057,144.041,144.051,529099997.0
2006-06-09 21:25:00,144.049,144.054,144.037,144.043,663800006.0
2006-06-09 21:26:00,144.048,144.052,144.04,144.045,311000003.0
2006-06-09 21:27:00,144.049,144.065,144.024,144.065,233599998.0
2006-06-09 21:28:00,144.059,144.079,144.058,144.062,119100001.0
2006-06-09 21:29:00,144.052,144.056,144.021,144.021,233800002.0
2006-06-09 21:30:00,144.012,144.024,144.012,144.018,322600003.0
2006-06-09 21:31:00,144.02,144.028,144.02,144.028,154600002.0
2006-06-09 21:32:00,144.033,144.058,144.029,144.03,571399993.0
2006-06-09 21:33:00,144.017,144.029,144.017,144.022,152400000.0
2006-06-09 21:34:00,144.018,144.021,144.008,144.017,276500000.0
2006-06-09 21:35:00,144.023,144.028,144.019,144.019,216599999.0
2006-06-09 21:36:00,144.02,144.023,144.015,144.015,235600002.0
2006-06-09 21:37:00,144.021,144.032,144.02,144.023,124100002.0
2006-06-09 21:38:00,144.025,144.025,144.018,144.022,99500000.0
2006-06-09 21:39:00,144.02,144.024,144.014,144.024,233800000.0
2006-06-09 21:40:00,144.026,144.033,144.025,144.03,288900004.0
2006-06-09 21:41:00,144.035,144.035,144.022,144.031,149599998.0
2006-06-09 21:42:00,144.037,144.044,144.034,144.044,452799997.0
2006-06-09 21:43:00,144.039,144.058,144.026,144.028,528999999.0
2006-06-09 21:44:00,144.026,144.037,144.016,144.031,747999997.0
2006-06-09 21:45:00,144.034,144.042,144.031,144.031,215500001.0
2006-06-09 21:46:00,144.028,144.034,144.022,144.022,500099998.0
2006-06-09 21:47:00,144.026,144.04,144.024,144.04,281700000.0
2006-06-09 21:48:00,144.038,144.041,144.029,144.029,93000000.0
2006-06-09 21:49:00,144.016,144.039,144.016,144.035,108100000.0
2006-06-09 21:50:00,144.039,144.039,144.028,144.037,152199998.0
2006-06-09 21:51:00,144.037,144.048,144.029,144.029,105699999.0
2006-06-09 21:52:00,144.019,144.032,144.018,144.025,89600000.0
2006-06-09 21:53:00,144.033,144.052,144.033,144.043,139399996.0
2006-06-09 21:54:00,144.041,144.042,144.013,144.026,75900001.0
2006-06-09 21:55:00,144.038,144.038,144.035,144.036,98100000.0
2006-06-09 21:56:00,144.03,144.044,144.03,144.041,83400000.0
2006-06-09 21:57:00,144.044,144.047,144.035,144.045,122500001.0
2006-06-09 21:58:00,144.038,144.05,144.031,144.05,141900001.0
2006-06-09 21:59:00,144.052,144.057,144.035,144.035,132200001.0
2006-06-09 22:00:00,144.034,144.038,144.017,144.034,225500001.0
2006-06-09 22:01:00,144.039,144.042,144.029,144.035,426700001.0
2006-06-09 22:02:00,144.044,144.074,144.044,144.074,413199999.0
2006-06-09 22:03:00,144.072,144.081,144.063,144.077,83500000.0
2006-06-09 22:04:00,144.08,144.08,144.067,144.075,202700003.0
2006-06-09 22:05:00,144.069,144.073,144.058,144.073,159899997.0
2006-06-09 22:06:00,144.075,144.078,144.067,144.078,51600000.0
2006-06-09 22:07:00,144.083,144.085,144.074,144.085,73899999.0
2006-06-09 22:08:00,144.091,144.101,144.087,144.093,294500006.0
2006-06-09 22:09:00,144.09,144.099,144.09,144.095,69800001.0
2006-06-09 22:10:00,144.095,144.1,144.095,144.1,110700001.0
2006-06-09 22:11:00,144.095,144.112,144.095,144.107,141300000.0
2006-06-09 22:12:00,144.107,144.114,144.101,144.102,152600000.0
2006-06-09 22:13:00,144.103,144.111,144.101,144.108,131199998.0
2006-06-09 22:14:00,144.108,144.108,144.097,144.098,103900001.0
2006-06-09 22:15:00,144.1,144.104,144.09,144.09,194400000.0
2006-06-09 22:16:00,144.096,144.11,144.095,144.095,158099999.0
2006-06-09 22:17:00,144.081,144.081,144.067,144.073,107099997.0
2006-06-09 22:18:00,144.076,144.079,144.076,144.076,209299998.0
2006-06-09 22:19:00,144.07,144.07,144.052,144.052,120000002.0
2006-06-09 22:20:00,144.05,144.053,144.049,144.053,208500000.0
2006-06-09 22:21:00,144.057,144.057,144.048,144.053,56000000.0
2006-06-09 22:22:00,144.055,144.062,144.053,144.059,236000001.0
2006-06-09 22:23:00,144.06,144.06,144.055,144.06,275099999.0
2006-06-09 22:24:00,144.063,144.069,144.06,144.069,73599999.0
2006-06-09 22:25:00,144.073,144.085,144.064,144.07,240600001.0
2006-06-09 22:26:00,144.076,144.104,144.076,144.103,185800001.0
2006-06-09 22:27:00,144.101,144.109,144.095,144.1,603399999.0
2006-06-09 22:28:00,144.092,144.092,144.066,144.07,311500003.0
2006-06-09 22:29:00,144.071,144.072,144.059,144.065,185799999.0
2006-06-09 22:30:00,144.066,144.066,144.059,144.064,72600000.0
2006-06-09 22:31:00,144.065,144.076,144.063,144.063,173699998.0
2006-06-09 22:32:00,144.063,144.067,144.048,144.067,166300000.0
2006-06-09 22:33:00,144.072,144.075,144.061,144.066,302900001.0
2006-06-09 22:34:00,144.063,144.063,144.05,144.056,227399999.0
2006-06-09 22:35:00,144.052,144.077,144.052,144.059,121299999.0
2006-06-09 22:36:00,144.067,144.082,144.064,144.069,329699997.0
2006-06-09 22:37:00,144.067,144.071,144.061,144.062,188900001.0
2006-06-09 22:38:00,144.053,144.057,144.05,144.05,163800004.0
2006-06-09 22:39:00,144.048,144.053,144.042,144.049,252399999.0
2006-06-09 22:40:00,144.052,144.072,144.05,144.072,377799996.0
2006-06-09 22:41:00,144.076,144.084,144.067,144.072,156699998.0
2006-06-09 22:42:00,144.081,144.081,144.072,144.075,220299999.0
2006-06-09 22:43:00,144.085,144.094,144.074,144.074,106600001.0
2006-06-09 22:44:00,144.076,144.086,144.074,144.074,314600003.0
2006-06-09 22:45:00,144.075,144.086,144.071,144.077,256500003.0
2006-06-09 22:46:00,144.083,144.099,144.083,144.09,38300000.0
2006-06-09 22:47:00,144.085,144.09,144.077,144.077,54999999.0
2006-06-09 22:48:00,144.072,144.082,144.07,144.072,367699997.0
2006-06-09 22:49:00,144.071,144.082,144.062,144.08,273300002.0
2006-06-09 22:50:00,144.077,144.086,144.074,144.082,119699997.0
2006-06-09 22:51:00,144.076,144.08,144.063,144.063,168700000.0
2006-06-09 22:52:00,144.06,144.068,144.055,144.068,193000000.0
2006-06-09 22:53:00,144.062,144.077,144.049,144.049,200899998.0
2006-06-09 22:54:00,144.042,144.042,144.032,144.033,155500000.0
2006-06-09 22:55:00,144.02,144.023,143.972,143.972,150300003.0
2006-06-09 22:56:00,143.971,143.978,143.97,143.978,172899999.0
2006-06-09 22:57:00,143.975,143.997,143.975,143.987,170499999.0
2006-06-09 22:58:00,143.992,143.993,143.983,143.992,118099999.0
2006-06-09 22:59:00,144.0,144.0,143.975,143.985,159800001.0
2006-06-11 23:00:00,144.005,144.005,143.998,143.998,59400000.0
2006-06-11 23:01:00,144.0,144.005,143.993,144.002,58200000.0
2006-06-11 23:02:00,143.995,144.005,143.995,144.0,119000001.0
2006-06-11 23:03:00,144.0,144.005,143.993,143.993,31200000.0
2006-06-11 23:04:00,144.003,144.005,144.0,144.0,52500000.0
2006-06-11 23:05:00,143.998,144.005,143.998,144.0,104200001.0
2006-06-11 23:06:00,144.0,144.0,144.0,144.0,77399998.0
2006-06-11 23:07:00,144.005,144.005,143.993,144.005,125799996.0
2006-06-11 23:08:00,143.995,144.0,143.993,143.995,57200000.0
2006-06-11 23:09:00,144.0,144.005,143.995,144.0,81399998.0
2006-06-11 23:10:00,143.995,144.005,143.995,144.005,40300000.0
2006-06-11 23:11:00,143.998,143.998,143.998,143.998,4800000.0
2006-06-11 23:12:00,144.005,144.005,143.995,144.002,48400000.0
2006-06-11 23:13:00,143.998,143.998,143.995,143.995,9300000.0
2006-06-11 23:14:00,144.005,144.005,144.0,144.0,59000000.0
2006-06-11 23:15:00,144.0,144.005,143.998,144.0,21800000.0
2006-06-11 23:16:00,144.0,144.005,143.99,144.0,72800000.0
2006-06-11 23:17:00,144.0,144.005,144.0,144.005,81799998.0
2006-06-11 23:18:00,144.0,144.005,144.0,144.005,13400000.0
2006-06-11 23:19:00,144.0,144.0,143.995,144.0,53600000.0
2006-06-11 23:20:00,144.005,144.005,143.995,143.995,46200000.0
2006-06-11 23:21:00,144.0,144.005,143.993,143.997,79200002.0
2006-06-11 23:22:00,144.0,144.005,143.993,144.0,129099999.0
2006-06-11 23:23:00,144.0,144.005,143.995,144.0,77600000.0
2006-06-11 23:24:00,143.992,144.005,143.992,144.005,31400000.0
2006-06-11 23:25:00,144.002,144.002,143.998,144.0,59300001.0
2006-06-11 23:26:00,144.0,144.0,143.992,143.995,112700000.0
2006-06-11 23:27:00,144.0,144.0,143.995,143.995,26199999.0
2006-06-11 23:28:00,144.0,144.005,143.995,143.995,59400000.0
2006-06-11 23:29:00,143.998,144.005,143.995,144.005,133499999.0
2006-06-11 23:30:00,144.005,144.005,143.997,143.997,65000000.0
2006-06-11 23:31:00,144.0,144.005,143.998,144.0,74400000.0
2006-06-11 23:32:00,143.995,143.995,143.995,143.995,35500000.0
2006-06-11 23:33:00,143.998,144.0,143.998,144.0,21400000.0
2006-06-11 23:34:00,143.998,144.005,143.998,144.0,31400000.0
2006-06-11 23:35:00,143.989,143.989,143.846,143.846,114600000.0
2006-06-11 23:36:00,143.825,143.834,143.817,143.821,93200000.0
2006-06-11 23:37:00,143.826,143.835,143.826,143.835,44799999.0
2006-06-11 23:38:00,143.833,143.859,143.827,143.827,154800002.0
2006-06-11 23:39:00,143.833,143.839,143.828,143.839,57900000.0
2006-06-11 23:40:00,143.835,143.844,143.833,143.833,160199997.0
2006-06-11 23:41:00,143.826,143.848,143.826,143.848,35200000.0
2006-06-11 23:42:00,143.851,143.851,143.844,143.844,11400000.0
2006-06-11 23:43:00,143.836,143.845,143.835,143.84,59600002.0
2006-06-11 23:44:00,143.836,143.85,143.836,143.85,77600001.0
2006-06-11 23:45:00,143.85,143.85,143.845,143.85,38300000.0
2006-06-11 23:46:00,143.849,143.855,143.844,143.855,59900000.0
2006-06-11 23:47:00,143.848,143.855,143.845,143.85,72000002.0
2006-06-11 23:48:00,143.845,143.85,143.842,143.85,60000000.0
2006-06-11 23:49:00,143.85,143.85,143.842,143.842,180700000.0
2006-06-11 23:50:00,143.85,143.855,143.85,143.85,36399999.0
2006-06-11 23:51:00,143.845,143.855,143.842,143.842,57200000.0
2006-06-11 23:52:00,143.845,143.855,143.843,143.845,112699999.0
2006-06-11 23:53:00,143.84,143.84,143.811,143.811,109000000.0
2006-06-11 23:54:00,143.807,143.811,143.799,143.805,110400000.0
2006-06-11 23:55:00,143.809,143.809,143.804,143.804,23200000.0
2006-06-11 23:56:00,143.812,143.817,143.805,143.813,108199999.0
2006-06-11 23:57:00,143.812,143.818,143.808,143.818,48200000.0
2006-06-11 23:58:00,143.817,143.82,143.805,143.819,83700000.0
2006-06-11 23:59:00,143.82,143.83,143.816,143.83,67999999.0
2006-06-12 00:00:00,143.812,143.816,143.81,143.81,59200000.0
2006-06-12 00:01:00,143.814,143.833,143.812,143.821,100900000.0
2006-06-12 00:02:00,143.825,143.832,143.823,143.832,99100003.0
2006-06-12 00:03:00,143.839,143.839,143.825,143.828,93999998.0
2006-06-12 00:04:00,143.835,143.843,143.834,143.839,151700002.0
2006-06-12 00:05:00,143.847,143.859,143.847,143.859,40800000.0
2006-06-12 00:06:00,143.862,143.867,143.846,143.854,150699998.0
2006-06-12 00:07:00,143.857,143.866,143.852,143.863,51900000.0
2006-06-12 00:08:00,143.86,143.868,143.856,143.856,92499999.0
2006-06-12 00:09:00,143.884,143.921,143.884,143.898,42400000.0
2006-06-12 00:10:00,143.908,143.951,143.908,143.951,73499998.0
2006-06-12 00:11:00,143.919,143.919,143.903,143.903,12800000.0
2006-06-12 00:12:00,143.896,143.909,143.896,143.908,89200001.0
2006-06-12 00:13:00,143.902,143.906,143.898,143.899,135800000.0
2006-06-12 00:14:00,143.905,143.915,143.905,143.915,46600000.0
2006-06-12 00:15:00,143.927,143.933,143.92,143.922,65600000.0
2006-06-12 00:16:00,143.926,143.94,143.923,143.932,106700000.0
2006-06-12 00:17:00,143.925,143.925,143.916,143.92,72500000.0
2006-06-12 00:18:00,143.913,143.917,143.908,143.908,65399998.0
2006-06-12 00:19:00,143.906,143.91,143.899,143.907,45900000.0
2006-06-12 00:20:00,143.91,143.915,143.903,143.91,165999997.0
2006-06-12 00:21:00,143.907,143.924,143.907,143.924,111700001.0
2006-06-12 00:22:00,143.932,143.944,143.932,143.942,93100002.0
2006-06-12 00:23:00,143.943,143.945,143.922,143.945,57899999.0
2006-06-12 00:24:00,143.955,143.955,143.94,143.943,118999998.0
2006-06-12 00:25:00,143.956,143.958,143.941,143.941,177100001.0
2006-06-12 00:26:00,143.946,143.949,143.943,143.949,51899999.0
2006-06-12 00:27:00,143.942,143.942,143.928,143.94,45600000.0
2006-06-12 00:28:00,143.939,143.947,143.933,143.934,120399999.0
2006-06-12 00:29:00,143.953,143.953,143.94,143.945,72300001.0
2006-06-12 00:30:00,143.981,143.994,143.967,143.982,145800002.0
2006-06-12 00:31:00,143.977,143.992,143.977,143.983,84399998.0
2006-06-12 00:32:00,143.984,143.984,143.982,143.982,28700000.0
2006-06-12 00:33:00,143.98,143.98,143.975,143.98,89499999.0
2006-06-12 00:34:00,143.975,143.975,143.931,143.931,102199998.0
2006-06-12 00:35:00,143.929,143.94,143.924,143.94,115600000.0
2006-06-12 00:36:00,143.938,143.942,143.934,143.935,66300000.0
2006-06-12 00:37:00,143.938,143.977,143.934,143.977,148599998.0
2006-06-12 00:38:00,143.982,143.982,143.918,143.918,114499997.0
2006-06-12 00:39:00,143.909,143.968,143.909,143.968,72500001.0
2006-06-12 00:40:00,143.978,143.979,143.967,143.979,49600000.0
2006-06-12 00:41:00,143.96,143.96,143.913,143.914,75100000.0
2006-06-12 00:42:00,143.915,143.929,143.908,143.92,52000000.0
2006-06-12 00:43:00,143.929,143.932,143.919,143.927,146199999.0
2006-06-12 00:44:00,143.93,143.93,143.916,143.923,68699999.0
2006-06-12 00:45:00,143.925,143.933,143.925,143.929,133500000.0
2006-06-12 00:46:00,143.933,143.935,143.921,143.921,52700000.0
2006-06-12 00:47:00,143.925,143.934,143.918,143.918,101699997.0
2006-06-12 00:48:00,143.923,143.929,143.917,143.927,51100000.0
2006-06-12 00:49:00,143.924,143.929,143.917,143.925,83899999.0
2006-06-12 00:50:00,143.918,143.933,143.918,143.928,27200000.0
2006-06-12 00:51:00,143.935,143.935,143.922,143.932,104499998.0
2006-06-12 00:52:00,143.935,143.942,143.93,143.94,98700000.0
2006-06-12 00:53:00,143.926,143.961,143.926,143.961,57300001.0
2006-06-12 00:54:00,143.97,143.975,143.965,143.97,55800000.0
2006-06-12 00:55:00,143.968,143.974,143.945,143.966,159100000.0
2006-06-12 00:56:00,143.959,143.98,143.941,143.98,149399997.0
2006-06-12 00:57:00,143.978,143.99,143.978,143.981,70100001.0
2006-06-12 00:58:00,143.987,143.993,143.98,143.985,98799999.0
2006-06-12 00:59:00,143.989,144.002,143.989,143.993,40800000.0
2006-06-12 01:00:00,143.993,144.02,143.991,144.018,141800000.0
2006-06-12 01:01:00,144.021,144.023,144.01,144.02,93000000.0
2006-06-12 01:02:00,144.028,144.033,144.024,144.028,104299999.0
2006-06-12 01:03:00,144.004,144.027,143.985,143.985,91099999.0
2006-06-12 01:04:00,143.976,144.016,143.976,144.0,154199996.0
2006-06-12 01:05:00,143.998,143.998,143.988,143.989,40700000.0
2006-06-12 01:06:00,143.994,143.994,143.993,143.993,35500000.0
2006-06-12 01:07:00,143.993,144.015,143.981,144.015,87900002.0
2006-06-12 01:08:00,144.016,144.053,144.007,144.053,167199998.0
2006-06-12 01:09:00,144.061,144.073,144.054,144.072,78400001.0
2006-06-12 01:10:00,144.07,144.07,144.045,144.05,121400000.0
2006-06-12 01:11:00,144.048,144.056,144.035,144.035,98000002.0
2006-06-12 01:12:00,144.032,144.032,144.008,144.032,184900000.0
2006-06-12 01:13:00,144.03,144.03,144.005,144.005,117000000.0
2006-06-12 01:14:00,143.995,143.995,143.98,143.987,103099999.0
2006-06-12 01:15:00,143.996,144.006,143.996,143.998,96300001.0
2006-06-12 01:16:00,144.003,144.012,143.99,144.006,137199998.0
2006-06-12 01:17:00,144.001,144.019,144.001,144.003,168400001.0
2006-06-12 01:18:00,144.004,144.004,143.981,143.99,53400000.0
2006-06-12 01:19:00,143.998,144.003,143.998,143.999,24100000.0
2006-06-12 01:20:00,144.004,144.01,143.995,144.01,109500004.0
2006-06-12 01:21:00,143.996,144.018,143.996,144.013,161700002.0
2006-06-12 01:22:00,144.013,144.022,144.008,144.008,71200000.0
2006-06-12 01:23:00,144.005,144.017,144.003,144.006,99200001.0
2006-06-12 01:24:00,144.008,144.025,144.008,144.015,53600001.0
2006-06-12 01:25:00,144.032,144.036,144.032,144.033,62699998.0
2006-06-12 01:26:00,144.022,144.038,144.02,144.035,167299999.0
2006-06-12 01:27:00,144.034,144.034,144.019,144.024,83799999.0
2006-06-12 01:28:00,144.026,144.044,144.026,144.039,38700000.0
2006-06-12 01:29:00,144.055,144.071,144.043,144.068,170399997.0
2006-06-12 01:30:00,144.072,144.077,144.059,144.075,93600000.0
2006-06-12 01:31:00,144.075,144.093,144.075,144.089,131000004.0
2006-06-12 01:32:00,144.088,144.09,144.08,144.09,96399999.0
2006-06-12 01:33:00,144.082,144.082,144.068,144.072,112499999.0
2006-06-12 01:34:00,144.07,144.07,144.023,144.048,208599997.0
2006-06-12 01:35:00,144.055,144.057,144.04,144.057,104700001.0
2006-06-12 01:36:00,144.041,144.041,144.029,144.03,61200000.0
2006-06-12 01:37:00,144.03,144.036,144.025,144.03,85599999.0
2006-06-12 01:38:00,144.019,144.019,143.975,143.975,70900001.0
2006-06-12 01:39:00,143.976,143.976,143.947,143.955,83099999.0
2006-06-12 01:40:00,143.962,143.972,143.951,143.966,92200000.0
2006-06-12 01:41:00,143.967,143.968,143.954,143.954,66000001.0
2006-06-12 01:42:00,143.959,143.959,143.948,143.953,187700000.0
2006-06-12 01:43:00,143.946,143.979,143.946,143.978,45400000.0
2006-06-12 01:44:00,143.98,143.98,143.963,143.963,100699999.0
2006-06-12 01:45:00,143.967,143.988,143.967,143.988,49500001.0
2006-06-12 01:46:00,143.989,143.994,143.987,143.994,46400000.0
2006-06-12 01:47:00,143.992,143.995,143.97,143.981,86300001.0
2006-06-12 01:48:00,143.975,143.98,143.973,143.98,137299997.0
2006-06-12 01:49:00,143.985,143.994,143.983,143.987,53799999.0
2006-06-12 01:50:00,143.993,144.032,143.993,144.032,80699998.0
2006-06-12 01:51:00,144.058,144.079,144.058,144.075,102099997.0
2006-06-12 01:52:00,144.072,144.083,144.07,144.079,70000000.0
2006-06-12 01:53:00,144.07,144.07,144.036,144.055,141400000.0
2006-06-12 01:54:00,144.059,144.059,144.046,144.046,115899997.0
2006-06-12 01:55:00,144.061,144.061,144.05,144.053,55400000.0
2006-06-12 01:56:00,144.049,144.06,144.042,144.057,152900001.0
2006-06-12 01:57:00,144.072,144.097,144.072,144.088,112499999.0
2006-06-12 01:58:00,144.09,144.09,144.071,144.071,97599999.0
2006-06-12 01:59:00,144.074,144.086,144.068,144.08,55899999.0
2006-06-12 02:00:00,144.085,144.09,144.07,144.07,38700000.0
2006-06-12 02:01:00,144.067,144.067,144.041,144.046,62000000.0
2006-06-12 02:02:00,144.049,144.049,144.013,144.013,134499998.0
2006-06-12 02:03:00,144.012,144.025,144.007,144.025,88000000.0
2006-06-12 02:04:00,144.01,144.01,144.0,144.0,13600000.0
2006-06-12 02:05:00,143.985,144.0,143.985,143.995,48000000.0
2006-06-12 02:06:00,144.008,144.011,143.986,143.99,111000000.0
2006-06-12 02:07:00,143.992,144.003,143.985,143.987,149699998.0
2006-06-12 02:08:00,143.991,143.998,143.991,143.997,106199999.0
2006-06-12 02:09:00,144.003,144.003,143.988,143.988,31200000.0
2006-06-12 02:10:00,143.984,143.998,143.978,143.994,124800001.0
2006-06-12 02:11:00,143.993,144.011,143.982,144.003,97999999.0
2006-06-12 02:12:00,143.994,143.998,143.993,143.996,84300000.0
2006-06-12 02:13:00,144.001,144.017,143.998,144.003,124699998.0
2006-06-12 02:14:00,143.993,143.993,143.982,143.984,120299998.0
2006-06-12 02:15:00,143.986,143.986,143.97,143.97,74299999.0
2006-06-12 02:16:00,143.963,143.978,143.963,143.977,79499999.0
2006-06-12 02:17:00,143.984,143.99,143.982,143.985,62000000.0
2006-06-12 02:18:00,143.987,144.003,143.987,144.0,137199997.0
2006-06-12 02:19:00,143.997,144.004,143.993,143.996,94100000.0
2006-06-12 02:20:00,144.014,144.037,144.014,144.027,81999999.0
2006-06-12 02:21:00,144.033,144.06,144.031,144.053,138199999.0
2006-06-12 02:22:00,144.054,144.071,144.045,144.07,75900001.0
2006-06-12 02:23:00,144.072,144.073,144.064,144.064,106599999.0
2006-06-12 02:24:00,144.067,144.077,144.059,144.077,62300000.0
2006-06-12 02:25:00,144.07,144.075,144.066,144.072,80399999.0
2006-06-12 02:26:00,144.062,144.078,144.06,144.071,43100000.0
2006-06-12 02:27:00,144.069,144.075,144.066,144.071,39700000.0
2006-06-12 02:28:00,144.077,144.086,144.077,144.086,57500001.0
2006-06-12 02:29:00,144.082,144.083,144.064,144.064,146100001.0
2006-06-12 02:30:00,144.061,144.064,144.058,144.062,69500000.0
2006-06-12 02:31:00,144.058,144.058,144.04,144.051,107099999.0
2006-06-12 02:32:00,144.056,144.065,144.053,144.059,103200000.0
2006-06-12 02:33:00,144.06,144.085,144.06,144.085,87900003.0
2006-06-12 02:34:00,144.086,144.096,144.085,144.096,34400000.0
2006-06-12 02:35:00,144.092,144.093,144.078,144.093,69900000.0
2006-06-12 02:36:00,144.088,144.088,144.074,144.08,193599997.0
2006-06-12 02:37:00,144.079,144.079,144.067,144.07,67600000.0
2006-06-12 02:38:00,144.072,144.091,144.07,144.087,77599999.0
2006-06-12 02:39:00,144.074,144.074,144.06,144.067,53300000.0
2006-06-12 02:40:00,144.067,144.067,144.05,144.063,91500001.0
2006-06-12 02:41:00,144.071,144.091,144.071,144.091,149099998.0
2006-06-12 02:42:00,144.081,144.095,144.073,144.073,97399999.0
2006-06-12 02:43:00,144.068,144.07,144.068,144.07,64400000.0
2006-06-12 02:44:00,144.08,144.094,144.08,144.093,57999998.0
2006-06-12 02:45:00,144.109,144.119,144.106,144.106,75400000.0
2006-06-12 02:46:00,144.106,144.114,144.1,144.112,195700003.0
2006-06-12 02:47:00,144.115,144.115,144.089,144.113,80499999.0
2006-06-12 02:48:00,144.115,144.129,144.113,144.122,135099999.0
2006-06-12 02:49:00,144.12,144.142,144.12,144.125,58399999.0
2006-06-12 02:50:00,144.137,144.15,144.137,144.139,102899999.0
2006-06-12 02:51:00,144.121,144.139,144.113,144.136,99600000.0
2006-06-12 02:52:00,144.134,144.155,144.132,144.155,42500000.0
2006-06-12 02:53:00,144.158,144.17,144.151,144.17,123300000.0
2006-06-12 02:54:00,144.161,144.176,144.161,144.17,102699999.0
2006-06-12 02:55:00,144.163,144.177,144.15,144.152,118000000.0
2006-06-12 02:56:00,144.15,144.152,144.128,144.128,88900000.0
2006-06-12 02:57:00,144.138,144.16,144.138,144.16,55300000.0
2006-06-12 02:58:00,144.156,144.16,144.149,144.149,46399999.0
2006-06-12 02:59:00,144.148,144.161,144.143,144.143,80399998.0
2006-06-12 03:00:00,144.146,144.146,144.134,144.134,56699999.0
2006-06-12 03:01:00,144.136,144.139,144.127,144.127,112699998.0
2006-06-12 03:02:00,144.116,144.129,144.116,144.116,69900001.0
2006-06-12 03:03:00,144.126,144.138,144.126,144.133,78299998.0
2006-06-12 03:04:00,144.122,144.133,144.114,144.114,123799999.0
2006-06-12 03:05:00,144.115,144.115,144.106,144.11,71500000.0
2006-06-12 03:06:00,144.116,144.125,144.116,144.117,69300001.0
2006-06-12 03:07:00,144.116,144.124,144.099,144.124,48000000.0
2006-06-12 03:08:00,144.124,144.124,144.109,144.115,114200001.0
2006-06-12 03:09:00,144.112,144.116,144.069,144.069,84400000.0
2006-06-12 03:10:00,144.071,144.077,144.04,144.047,80900001.0
2006-06-12 03:11:00,144.059,144.073,144.059,144.073,136400001.0
2006-06-12 03:12:00,144.066,144.066,144.052,144.052,125600000.0
2006-06-12 03:13:00,144.053,144.053,144.045,144.045,25300000.0
2006-06-12 03:14:00,144.039,144.045,144.026,144.026,47000000.0
2006-06-12 03:15:00,144.025,144.025,144.009,144.015,105600001.0
2006-06-12 03:16:00,144.015,144.019,144.007,144.018,63900000.0
2006-06-12 03:17:00,144.02,144.027,144.013,144.022,121199999.0
2006-06-12 03:18:00,144.031,144.045,144.031,144.045,40399999.0
2006-06-12 03:19:00,144.038,144.046,144.036,144.042,100100000.0
2006-06-12 03:20:00,144.041,144.057,144.04,144.044,125599998.0
2006-06-12 03:21:00,144.058,144.064,144.054,144.058,182899997.0
2006-06-12 03:22:00,144.052,144.059,144.045,144.059,92100001.0
2006-06-12 03:23:00,144.052,144.057,144.048,144.048,57399999.0
2006-06-12 03:24:00,144.05,144.059,144.049,144.055,91400002.0
2006-06-12 03:25:00,144.055,144.058,144.048,144.05,171800002.0
2006-06-12 03:26:00,144.053,144.055,144.043,144.043,71500000.0
2006-06-12 03:27:00,144.045,144.049,144.041,144.045,84400000.0
2006-06-12 03:28:00,144.036,144.036,144.025,144.025,119000000.0
2006-06-12 03:29:00,144.022,144.026,144.015,144.015,131399999.0
2006-06-12 03:30:00,144.004,144.011,143.993,144.0,103800003.0
2006-06-12 03:31:00,143.994,143.999,143.986,143.989,91100002.0
2006-06-12 03:32:00,143.99,143.998,143.983,143.991,105999999.0
2006-06-12 03:33:00,143.989,144.006,143.986,143.999,63400000.0
2006-06-12 03:34:00,143.989,143.998,143.989,143.995,36400000.0
2006-06-12 03:35:00,143.999,143.999,143.993,143.993,16700000.0
2006-06-12 03:36:00,144.005,144.005,143.989,143.994,85900001.0
2006-06-12 03:37:00,143.989,143.991,143.989,143.991,12800000.0
2006-06-12 03:38:00,143.986,144.003,143.986,144.001,59699999.0
2006-06-12 03:39:00,144.007,144.007,143.997,144.007,82299999.0
2006-06-12 03:40:00,144.01,144.018,144.006,144.01,238400001.0
2006-06-12 03:41:00,144.012,144.015,144.007,144.007,74799998.0
2006-06-12 03:42:00,144.007,144.017,144.0,144.0,60800000.0
2006-06-12 03:43:00,144.011,144.023,144.011,144.022,59299999.0
2006-06-12 03:44:00,144.019,144.025,144.001,144.02,105600000.0
2006-06-12 03:45:00,144.009,144.009,143.997,144.005,51699999.0
2006-06-12 03:46:00,144.003,144.007,143.993,144.007,115600002.0
2006-06-12 03:47:00,144.001,144.001,143.987,143.994,44700001.0
2006-06-12 03:48:00,143.996,144.008,143.996,143.996,58299998.0
2006-06-12 03:49:00,143.997,144.007,143.994,144.007,74300002.0
2006-06-12 03:50:00,144.002,144.002,143.991,143.991,29000000.0
2006-06-12 03:51:00,143.998,144.007,143.992,143.994,146300000.0
2006-06-12 03:52:00,143.992,143.997,143.99,143.99,48600000.0
2006-06-12 03:53:00,143.993,143.993,143.987,143.99,110800001.0
2006-06-12 03:54:00,143.987,143.997,143.987,143.997,68899999.0
2006-06-12 03:55:00,143.993,143.994,143.958,143.958,151500001.0
2006-06-12 03:56:00,143.976,143.987,143.97,143.987,118599997.0
2006-06-12 03:57:00,143.994,143.994,143.981,143.987,82500001.0
2006-06-12 03:58:00,143.987,143.987,143.981,143.983,85299998.0
2006-06-12 03:59:00,143.976,143.976,143.971,143.975,37200000.0
2006-06-12 04:00:00,143.968,143.977,143.968,143.977,23700000.0
2006-06-12 04:01:00,143.981,143.993,143.981,143.988,76700000.0
2006-06-12 04:02:00,143.999,144.005,143.988,144.0,77399999.0
2006-06-12 04:03:00,143.99,144.005,143.99,144.002,145399998.0
2006-06-12 04:04:00,144.0,144.002,144.0,144.002,35200000.0
2006-06-12 04:05:00,143.991,144.015,143.991,144.015,41000000.0
2006-06-12 04:06:00,144.019,144.031,144.014,144.027,77200002.0
2006-06-12 04:07:00,144.028,144.028,144.015,144.015,112700001.0
2006-06-12 04:08:00,144.016,144.016,144.003,144.009,65800000.0
2006-06-12 04:09:00,144.012,144.029,144.008,144.012,106100001.0
2006-06-12 04:10:00,144.006,144.025,143.999,144.025,38400001.0
2006-06-12 04:11:00,144.031,144.038,144.028,144.028,62899998.0
2006-06-12 04:12:00,144.016,144.03,144.016,144.017,59999999.0
2006-06-12 04:13:00,144.027,144.038,144.027,144.036,36700000.0
2006-06-12 04:14:00,144.041,144.041,144.03,144.033,45300000.0
2006-06-12 04:15:00,144.025,144.025,144.016,144.016,117299997.0
2006-06-12 04:16:00,144.017,144.024,144.011,144.011,70899999.0
2006-06-12 04:17:00,144.02,144.028,144.017,144.02,78000001.0
2006-06-12 04:18:00,144.015,144.029,144.013,144.017,80800000.0
2006-06-12 04:19:00,144.02,144.02,144.011,144.018,133200001.0
2006-06-12 04:20:00,144.023,144.023,144.01,144.011,98400000.0
2006-06-12 04:21:00,144.018,144.018,144.005,144.006,171000000.0
2006-06-12 04:22:00,144.001,144.015,143.991,144.015,129900000.0
2006-06-12 04:23:00,144.013,144.02,144.007,144.017,113600001.0
2006-06-12 04:24:00,144.014,144.014,144.011,144.011,16800000.0
2006-06-12 04:25:00,144.0,144.018,144.0,144.014,42100000.0
2006-06-12 04:26:00,144.016,144.017,144.009,144.009,89800000.0
2006-06-12 04:27:00,144.005,144.01,143.993,144.005,67199999.0
2006-06-12 04:28:00,144.005,144.01,143.996,144.006,96600000.0
2006-06-12 04:29:00,144.005,144.013,143.999,144.006,117400000.0
2006-06-12 04:30:00,144.014,144.014,144.009,144.013,128799997.0
2006-06-12 04:31:00,144.016,144.035,144.016,144.028,52200001.0
2006-06-12 04:32:00,144.03,144.031,144.02,144.022,81200001.0
2006-06-12 04:33:00,144.023,144.027,144.011,144.019,50700000.0
2006-06-12 04:34:00,144.022,144.031,144.015,144.031,77500002.0
2006-06-12 04:35:00,144.028,144.028,144.021,144.028,37900000.0
2006-06-12 04:36:00,144.03,144.032,144.024,144.029,103399999.0
2006-06-12 04:37:00,144.034,144.037,144.031,144.034,18300000.0
2006-06-12 04:38:00,144.036,144.043,144.027,144.027,75100001.0
2006-06-12 04:39:00,144.033,144.038,144.026,144.026,83900001.0
2006-06-12 04:40:00,144.031,144.031,144.02,144.029,44600000.0
2006-06-12 04:41:00,144.034,144.038,144.022,144.038,58300000.0
2006-06-12 04:42:00,144.033,144.035,144.023,144.035,111599998.0
2006-06-12 04:43:00,144.029,144.04,144.02,144.038,94900001.0
2006-06-12 04:44:00,144.045,144.059,144.044,144.05,230300000.0
2006-06-12 04:45:00,144.052,144.061,144.047,144.047,80699998.0
2006-06-12 04:46:00,144.053,144.056,144.053,144.056,16400000.0
2006-06-12 04:47:00,144.072,144.072,144.06,144.068,38600001.0
2006-06-12 04:48:00,144.069,144.069,144.066,144.066,22400000.0
2006-06-12 04:49:00,144.068,144.068,144.057,144.057,60800000.0
2006-06-12 04:50:00,144.06,144.071,144.06,144.068,95200002.0
2006-06-12 04:51:00,144.059,144.064,144.054,144.056,104199996.0
2006-06-12 04:52:00,144.058,144.061,144.052,144.061,124199996.0
2006-06-12 04:53:00,144.053,144.061,144.048,144.061,70400000.0
2006-06-12 04:54:00,144.063,144.068,144.062,144.066,76299997.0
2006-06-12 04:55:00,144.065,144.065,144.055,144.063,130000000.0
2006-06-12 04:56:00,144.07,144.072,144.056,144.056,116900000.0
2006-06-12 04:57:00,144.058,144.07,144.058,144.065,97700002.0
2006-06-12 04:58:00,144.059,144.071,144.059,144.071,58100000.0
2006-06-12 04:59:00,144.072,144.083,144.072,144.075,65500000.0
2006-06-12 05:00:00,144.075,144.085,144.06,144.06,82099999.0
2006-06-12 05:01:00,144.06,144.085,144.06,144.075,76500001.0
2006-06-12 05:02:00,144.064,144.066,144.064,144.066,4400000.0
2006-06-12 05:03:00,144.068,144.079,144.06,144.073,80599999.0
2006-06-12 05:04:00,144.075,144.091,144.073,144.088,188300003.0
2006-06-12 05:05:00,144.089,144.105,144.089,144.105,46400000.0
2006-06-12 05:06:00,144.101,144.114,144.1,144.109,104199998.0
2006-06-12 05:07:00,144.104,144.107,144.097,144.097,32000000.0
2006-06-12 05:08:00,144.094,144.105,144.091,144.093,91099997.0
2006-06-12 05:09:00,144.099,144.099,144.094,144.098,67900002.0
2006-06-12 05:10:00,144.09,144.095,144.089,144.093,76800000.0
2006-06-12 05:11:00,144.094,144.094,144.065,144.079,73000001.0
2006-06-12 05:12:00,144.075,144.089,144.075,144.08,75200000.0
2006-06-12 05:13:00,144.087,144.087,144.072,144.079,49100000.0
2006-06-12 05:14:00,144.089,144.089,144.077,144.088,97399998.0
2006-06-12 05:15:00,144.097,144.097,144.093,144.093,22400000.0
2006-06-12 05:16:00,144.094,144.116,144.094,144.116,93500001.0
2006-06-12 05:17:00,144.108,144.127,144.108,144.111,53100000.0
2006-06-12 05:18:00,144.119,144.128,144.096,144.096,107400002.0
2006-06-12 05:19:00,144.093,144.103,144.085,144.095,137499995.0
2006-06-12 05:20:00,144.096,144.096,144.085,144.088,106300000.0
2006-06-12 05:21:00,144.085,144.095,144.067,144.067,59999999.0
2006-06-12 05:22:00,144.073,144.08,144.072,144.077,75300002.0
2006-06-12 05:23:00,144.064,144.08,144.063,144.08,96400000.0
2006-06-12 05:24:00,144.077,144.085,144.073,144.085,35200000.0
2006-06-12 05:25:00,144.075,144.085,144.058,144.058,92400000.0
2006-06-12 05:26:00,144.082,144.082,144.077,144.081,10600000.0
2006-06-12 05:27:00,144.085,144.085,144.08,144.08,9600000.0
2006-06-12 05:28:00,144.084,144.093,144.077,144.077,129300001.0
2006-06-12 05:29:00,144.085,144.085,144.069,144.078,76300001.0
2006-06-12 05:30:00,144.075,144.076,144.075,144.076,35900000.0
2006-06-12 05:31:00,144.076,144.076,144.068,144.068,88599999.0
2006-06-12 05:32:00,144.063,144.071,144.061,144.07,81200001.0
2006-06-12 05:33:00,144.064,144.078,144.064,144.075,157000000.0
2006-06-12 05:34:00,144.076,144.093,144.076,144.085,30100000.0
2006-06-12 05:35:00,144.085,144.097,144.085,144.095,111199998.0
2006-06-12 05:36:00,144.088,144.088,144.069,144.07,58400000.0
2006-06-12 05:37:00,144.077,144.09,144.077,144.085,70700000.0
2006-06-12 05:38:00,144.079,144.088,144.075,144.082,92100000.0
2006-06-12 05:39:00,144.088,144.088,144.079,144.087,42400000.0
2006-06-12 05:40:00,144.083,144.092,144.077,144.08,136599998.0
2006-06-12 05:41:00,144.075,144.083,144.07,144.07,67100002.0
2006-06-12 05:42:00,144.073,144.088,144.067,144.075,159600003.0
2006-06-12 05:43:00,144.085,144.093,144.085,144.092,84399999.0
2006-06-12 05:44:00,144.079,144.09,144.079,144.088,69600000.0
2006-06-12 05:45:00,144.083,144.084,144.073,144.084,146900000.0
2006-06-12 05:46:00,144.07,144.07,144.053,144.065,90900002.0
2006-06-12 05:47:00,144.064,144.081,144.064,144.075,118100000.0
2006-06-12 05:48:00,144.084,144.091,144.078,144.086,46500000.0
2006-06-12 05:49:00,144.09,144.09,144.071,144.082,108900000.0
2006-06-12 05:50:00,144.085,144.091,144.08,144.088,70600000.0
2006-06-12 05:51:00,144.081,144.081,144.075,144.075,54000001.0
2006-06-12 05:52:00,144.065,144.08,144.065,144.072,41600000.0
2006-06-12 05:53:00,144.078,144.082,144.075,144.08,105600001.0
2006-06-12 05:54:00,144.096,144.103,144.088,144.102,171100002.0
2006-06-12 05:55:00,144.099,144.114,144.099,144.111,35200000.0
2006-06-12 05:56:00,144.089,144.115,144.089,144.112,55200000.0
2006-06-12 05:57:00,144.108,144.118,144.108,144.112,78400001.0
2006-06-12 05:58:00,144.113,144.119,144.108,144.108,54500000.0
2006-06-12 05:59:00,144.105,144.119,144.102,144.118,83300001.0
2006-06-12 06:00:00,144.11,144.114,144.102,144.112,70399998.0
2006-06-12 06:01:00,144.108,144.109,144.101,144.109,72400000.0
2006-06-12 06:02:00,144.105,144.119,144.105,144.112,105000002.0
2006-06-12 06:03:00,144.11,144.11,144.082,144.082,80200001.0
2006-06-12 06:04:00,144.093,144.096,144.082,144.082,64100000.0
2006-06-12 06:05:00,144.088,144.088,144.076,144.087,63500001.0
2006-06-12 06:06:00,144.083,144.091,144.081,144.088,76499999.0
2006-06-12 06:07:00,144.085,144.102,144.081,144.081,131600002.0
2006-06-12 06:08:00,144.081,144.081,144.052,144.06,70600000.0
2006-06-12 06:09:00,144.054,144.056,144.045,144.049,81399999.0
2006-06-12 06:10:00,144.055,144.062,144.052,144.052,56099999.0
2006-06-12 06:11:00,144.056,144.065,144.056,144.061,144299997.0
2006-06-12 06:12:00,144.06,144.072,144.06,144.072,84900001.0
2006-06-12 06:13:00,144.065,144.069,144.052,144.052,137799999.0
2006-06-12 06:14:00,144.061,144.071,144.059,144.062,94599998.0
2006-06-12 06:15:00,144.069,144.069,144.06,144.06,49699999.0
2006-06-12 06:16:00,144.058,144.062,144.047,144.059,98699998.0
2006-06-12 06:17:00,144.064,144.071,144.048,144.071,155000000.0
2006-06-12 06:18:00,144.068,144.078,144.064,144.065,74700000.0
2006-06-12 06:19:00,144.065,144.065,144.048,144.057,74799999.0
2006-06-12 06:20:00,144.059,144.071,144.059,144.071,39199999.0
2006-06-12 06:21:00,144.07,144.07,144.07,144.07,33599999.0
2006-06-12 06:22:00,144.063,144.072,144.059,144.069,51800000.0
2006-06-12 06:23:00,144.073,144.073,144.051,144.068,75300001.0
2006-06-12 06:24:00,144.066,144.066,144.064,144.064,15900000.0
2006-06-12 06:25:00,144.065,144.065,144.055,144.06,85700000.0
2006-06-12 06:26:00,144.063,144.07,144.057,144.07,123299999.0
2006-06-12 06:27:00,144.062,144.075,144.062,144.063,67900001.0
2006-06-12 06:28:00,144.062,144.07,144.054,144.057,131500001.0
2006-06-12 06:29:00,144.066,144.073,144.055,144.061,122900000.0
2006-06-12 06:30:00,144.058,144.058,144.052,144.052,39999999.0
2006-06-12 06:31:00,144.058,144.061,144.056,144.056,143999998.0
2006-06-12 06:32:00,144.058,144.065,144.052,144.061,91800001.0
2006-06-12 06:33:00,144.072,144.084,144.072,144.081,24600000.0
2006-06-12 06:34:00,144.077,144.081,144.067,144.076,65300000.0
2006-06-12 06:35:00,144.084,144.093,144.08,144.085,79099999.0
2006-06-12 06:36:00,144.079,144.096,144.078,144.087,71899999.0
2006-06-12 06:37:00,144.1,144.105,144.084,144.085,86699999.0
2006-06-12 06:38:00,144.094,144.097,144.091,144.097,48800002.0
2006-06-12 06:39:00,144.102,144.109,144.098,144.103,118100000.0
2006-06-12 06:40:00,144.1,144.118,144.1,144.105,114999998.0
2006-06-12 06:41:00,144.098,144.098,144.088,144.098,78600000.0
2006-06-12 06:42:00,144.097,144.101,144.09,144.093,176700000.0
2006-06-12 06:43:00,144.1,144.105,144.087,144.087,167900003.0
2006-06-12 06:44:00,144.091,144.091,144.077,144.078,84000001.0
2006-06-12 06:45:00,144.08,144.081,144.07,144.07,112700000.0
2006-06-12 06:46:00,144.077,144.082,144.07,144.07,127800001.0
2006-06-12 06:47:00,144.077,144.085,144.071,144.075,126900001.0
2006-06-12 06:48:00,144.078,144.079,144.067,144.067,56000000.0
2006-06-12 06:49:00,144.067,144.074,144.064,144.064,71999998.0
2006-06-12 06:50:00,144.06,144.068,144.058,144.067,73100000.0
2006-06-12 06:51:00,144.065,144.069,144.057,144.06,91199998.0
2006-06-12 06:52:00,144.061,144.079,144.061,144.063,108600000.0
2006-06-12 06:53:00,144.066,144.066,144.064,144.064,15200000.0
2006-06-12 06:54:00,144.06,144.065,144.055,144.055,114499998.0
2006-06-12 06:55:00,144.058,144.071,144.058,144.066,162999998.0
2006-06-12 06:56:00,144.073,144.073,144.059,144.065,111200001.0
2006-06-12 06:57:00,144.063,144.063,144.053,144.057,112699999.0
2006-06-12 06:58:00,144.06,144.077,144.06,144.074,52600000.0
2006-06-12 06:59:00,144.07,144.07,144.055,144.057,179299998.0
2006-06-12 07:00:00,144.059,144.059,144.047,144.052,118199999.0
2006-06-12 07:01:00,144.043,144.06,144.043,144.052,63400000.0
2006-06-12 07:02:00,144.045,144.05,144.045,144.045,42000000.0
2006-06-12 07:03:00,144.054,144.071,144.054,144.07,82499999.0
2006-06-12 07:04:00,144.07,144.073,144.061,144.073,59699999.0
2006-06-12 07:05:00,144.066,144.082,144.066,144.072,82099999.0
2006-06-12 07:06:00,144.07,144.071,144.055,144.063,120099997.0
2006-06-12 07:07:00,144.069,144.069,144.057,144.057,42800001.0
2006-06-12 07:08:00,144.058,144.07,144.058,144.07,124900000.0
2006-06-12 07:09:00,144.071,144.077,144.066,144.071,105500001.0
2006-06-12 07:10:00,144.072,144.092,144.072,144.08,72400000.0
2006-06-12 07:11:00,144.08,144.087,144.072,144.087,96299999.0
2006-06-12 07:12:00,144.092,144.101,144.086,144.101,62000000.0
2006-06-12 07:13:00,144.096,144.114,144.096,144.11,107600002.0
2006-06-12 07:14:00,144.111,144.112,144.104,144.112,78900001.0
2006-06-12 07:15:00,144.097,144.106,144.095,144.095,86299998.0
2006-06-12 07:16:00,144.095,144.103,144.093,144.102,82400000.0
2006-06-12 07:17:00,144.101,144.105,144.094,144.105,66400000.0
2006-06-12 07:18:00,144.093,144.096,144.089,144.089,63000002.0
2006-06-12 07:19:00,144.078,144.085,144.078,144.082,36800000.0
2006-06-12 07:20:00,144.072,144.079,144.067,144.079,55200000.0
2006-06-12 07:21:00,144.081,144.082,144.068,144.076,107300001.0
2006-06-12 07:22:00,144.066,144.068,144.062,144.065,47100000.0
2006-06-12 07:23:00,144.079,144.08,144.072,144.08,78800000.0
2006-06-12 07:24:00,144.077,144.077,144.065,144.077,28800000.0
2006-06-12 07:25:00,144.076,144.083,144.07,144.07,79199999.0
2006-06-12 07:26:00,144.078,144.08,144.06,144.06,106699999.0
2006-06-12 07:27:00,144.069,144.089,144.064,144.087,115800000.0
2006-06-12 07:28:00,144.097,144.097,144.073,144.073,51500000.0
2006-06-12 07:29:00,144.072,144.081,144.068,144.072,69599998.0
2006-06-12 07:30:00,144.063,144.063,144.048,144.056,95100000.0
2006-06-12 07:31:00,144.045,144.066,144.045,144.052,97600000.0
2006-06-12 07:32:00,144.056,144.059,144.055,144.055,72799999.0
2006-06-12 07:33:00,144.057,144.064,144.047,144.049,122200002.0
2006-06-12 07:34:00,144.055,144.06,144.048,144.06,89399998.0
2006-06-12 07:35:00,144.055,144.055,144.04,144.05,76900001.0
2006-06-12 07:36:00,144.058,144.06,144.043,144.049,73100000.0
2006-06-12 07:37:00,144.038,144.056,144.038,144.05,142299997.0
2006-06-12 07:38:00,144.049,144.054,144.049,144.054,9600000.0
2006-06-12 07:39:00,144.035,144.07,144.035,144.065,76499999.0
2006-06-12 07:40:00,144.061,144.062,144.052,144.06,47400000.0
2006-06-12 07:41:00,144.061,144.079,144.061,144.075,161300001.0
2006-06-12 07:42:00,144.076,144.097,144.07,144.07,39100000.0
2006-06-12 07:43:00,144.077,144.087,144.067,144.07,120499999.0
2006-06-12 07:44:00,144.069,144.077,144.069,144.07,52000000.0
2006-06-12 07:45:00,144.061,144.092,144.056,144.092,139600000.0
2006-06-12 07:46:00,144.099,144.11,144.096,144.1,174900001.0
2006-06-12 07:47:00,144.095,144.099,144.094,144.099,45999999.0
2006-06-12 07:48:00,144.098,144.114,144.093,144.111,127900000.0
2006-06-12 07:49:00,144.112,144.112,144.108,144.108,27600000.0
2006-06-12 07:50:00,144.109,144.12,144.098,144.112,73900000.0
2006-06-12 07:51:00,144.125,144.125,144.108,144.11,106399999.0
2006-06-12 07:52:00,144.105,144.113,144.103,144.103,77599999.0
2006-06-12 07:53:00,144.109,144.124,144.108,144.124,58300000.0
2006-06-12 07:54:00,144.123,144.123,144.112,144.112,98700000.0
2006-06-12 07:55:00,144.117,144.128,144.117,144.128,43700000.0
2006-06-12 07:56:00,144.124,144.162,144.124,144.153,96799998.0
2006-06-12 07:57:00,144.15,144.169,144.141,144.141,34000000.0
2006-06-12 07:58:00,144.147,144.148,144.132,144.135,35500000.0
2006-06-12 07:59:00,144.129,144.141,144.123,144.138,47300000.0
2006-06-12 08:00:00,144.127,144.133,144.121,144.13,38400000.0
2006-06-12 08:01:00,144.137,144.142,144.13,144.132,109000002.0
2006-06-12 08:02:00,144.136,144.136,144.125,144.125,25700000.0
2006-06-12 08:03:00,144.126,144.137,144.121,144.125,128000000.0
2006-06-12 08:04:00,144.132,144.134,144.126,144.128,134400003.0
2006-06-12 08:05:00,144.127,144.14,144.123,144.14,106200001.0
2006-06-12 08:06:00,144.137,144.14,144.129,144.137,82699999.0
2006-06-12 08:07:00,144.135,144.143,144.13,144.13,74700001.0
2006-06-12 08:08:00,144.132,144.14,144.127,144.127,44900000.0
2006-06-12 08:09:00,144.121,144.121,144.11,144.111,163799998.0
2006-06-12 08:10:00,144.116,144.116,144.106,144.109,27899999.0
2006-06-12 08:11:00,144.107,144.107,144.091,144.099,43500000.0
2006-06-12 08:12:00,144.1,144.102,144.091,144.091,69200000.0
2006-06-12 08:13:00,144.1,144.111,144.096,144.102,81300001.0
2006-06-12 08:14:00,144.098,144.099,144.092,144.096,48800000.0
2006-06-12 08:15:00,144.092,144.092,144.081,144.091,72799999.0
2006-06-12 08:16:00,144.101,144.12,144.101,144.12,192499999.0
2006-06-12 08:17:00,144.111,144.111,144.106,144.11,63000000.0
2006-06-12 08:18:00,144.107,144.117,144.107,144.11,38900000.0
2006-06-12 08:19:00,144.115,144.115,144.115,144.115,4800000.0
2006-06-12 08:20:00,144.108,144.113,144.098,144.109,94199999.0
2006-06-12 08:21:00,144.111,144.122,144.108,144.111,104600001.0
2006-06-12 08:22:00,144.107,144.12,144.101,144.12,147800002.0
2006-06-12 08:23:00,144.11,144.115,144.095,144.115,65000000.0
2006-06-12 08:24:00,144.12,144.135,144.111,144.135,154300001.0
2006-06-12 08:25:00,144.134,144.141,144.126,144.132,88999999.0
2006-06-12 08:26:00,144.141,144.16,144.141,144.16,69000002.0
2006-06-12 08:27:00,144.155,144.159,144.148,144.148,90300001.0
2006-06-12 08:28:00,144.164,144.169,144.157,144.158,177299998.0
2006-06-12 08:29:00,144.166,144.17,144.157,144.157,88599998.0
2006-06-12 08:30:00,144.16,144.182,144.155,144.182,221899997.0
2006-06-12 08:31:00,144.195,144.207,144.19,144.207,89500000.0
2006-06-12 08:32:00,144.213,144.223,144.207,144.223,67600000.0
2006-06-12 08:33:00,144.226,144.231,144.212,144.22,179400001.0
2006-06-12 08:34:00,144.211,144.226,144.211,144.22,120500000.0
2006-06-12 08:35:00,144.211,144.218,144.206,144.21,46300000.0
2006-06-12 08:36:00,144.219,144.246,144.219,144.238,88500000.0
2006-06-12 08:37:00,144.233,144.247,144.22,144.221,170199998.0
2006-06-12 08:38:00,144.218,144.222,144.21,144.21,61400000.0
2006-06-12 08:39:00,144.206,144.206,144.18,144.181,92499997.0
2006-06-12 08:40:00,144.173,144.176,144.135,144.142,53999999.0
2006-06-12 08:41:00,144.154,144.17,144.144,144.17,126400001.0
2006-06-12 08:42:00,144.175,144.185,144.154,144.154,138900000.0
2006-06-12 08:43:00,144.14,144.147,144.14,144.143,41600000.0
2006-06-12 08:44:00,144.142,144.161,144.141,144.144,147200001.0
2006-06-12 08:45:00,144.126,144.126,144.095,144.108,77900001.0
2006-06-12 08:46:00,144.129,144.155,144.129,144.146,46499999.0
2006-06-12 08:47:00,144.151,144.163,144.151,144.158,88800000.0
2006-06-12 08:48:00,144.154,144.164,144.149,144.158,60500000.0
2006-06-12 08:49:00,144.137,144.152,144.135,144.14,161599997.0
2006-06-12 08:50:00,144.139,144.151,144.127,144.151,63700001.0
2006-06-12 08:51:00,144.158,144.162,144.149,144.162,53600000.0
2006-06-12 08:52:00,144.154,144.158,144.144,144.151,231200001.0
2006-06-12 08:53:00,144.139,144.139,144.106,144.11,92199998.0
2006-06-12 08:54:00,144.112,144.112,144.077,144.087,84500001.0
2006-06-12 08:55:00,144.097,144.097,144.084,144.088,148500005.0
2006-06-12 08:56:00,144.079,144.084,144.065,144.073,85800001.0
2006-06-12 08:57:00,144.067,144.075,144.056,144.056,142599999.0
2006-06-12 08:58:00,144.068,144.076,144.068,144.068,128800000.0
2006-06-12 08:59:00,144.079,144.115,144.079,144.112,109099998.0
2006-06-12 09:00:00,144.108,144.108,144.092,144.092,94400001.0
2006-06-12 09:01:00,144.09,144.102,144.089,144.093,131399997.0
2006-06-12 09:02:00,144.093,144.128,144.093,144.128,60300000.0
2006-06-12 09:03:00,144.135,144.135,144.112,144.117,61900000.0
2006-06-12 09:04:00,144.115,144.138,144.115,144.132,40300000.0
2006-06-12 09:05:00,144.125,144.125,144.118,144.124,43200000.0
2006-06-12 09:06:00,144.12,144.13,144.12,144.127,77499999.0
2006-06-12 09:07:00,144.114,144.114,144.083,144.083,41600000.0
2006-06-12 09:08:00,144.087,144.095,144.078,144.08,70500001.0
2006-06-12 09:09:00,144.077,144.087,144.068,144.078,184299997.0
2006-06-12 09:10:00,144.063,144.07,144.063,144.07,121399996.0
2006-06-12 09:11:00,144.078,144.079,144.059,144.065,84899999.0
2006-06-12 09:12:00,144.052,144.055,144.042,144.042,117400001.0
2006-06-12 09:13:00,144.036,144.036,144.015,144.015,29600000.0
2006-06-12 09:14:00,144.013,144.026,144.013,144.026,160200002.0
2006-06-12 09:15:00,144.032,144.033,144.013,144.019,57100000.0
2006-06-12 09:16:00,144.014,144.024,144.012,144.023,68400000.0
2006-06-12 09:17:00,144.018,144.018,143.992,143.998,70799999.0
2006-06-12 09:18:00,143.999,144.018,143.999,144.017,124699999.0
2006-06-12 09:19:00,143.993,144.008,143.991,144.0,79800000.0
2006-06-12 09:20:00,143.995,144.005,143.993,143.997,111999999.0
2006-06-12 09:21:00,144.0,144.0,143.995,143.995,82300001.0
2006-06-12 09:22:00,144.0,144.0,143.993,144.0,135899999.0
2006-06-12 09:23:00,144.007,144.018,144.007,144.009,91899999.0
2006-06-12 09:24:00,144.01,144.011,143.998,144.0,107300001.0
2006-06-12 09:25:00,143.995,144.022,143.995,144.022,36700000.0
2006-06-12 09:26:00,144.03,144.035,144.024,144.029,65300001.0
2006-06-12 09:27:00,144.034,144.036,144.016,144.036,94300002.0
2006-06-12 09:28:00,144.039,144.045,144.026,144.037,44000000.0
2006-06-12 09:29:00,144.039,144.039,144.022,144.034,117299999.0
2006-06-12 09:30:00,144.033,144.033,144.019,144.025,31200000.0
2006-06-12 09:31:00,144.025,144.037,144.025,144.037,103400003.0
2006-06-12 09:32:00,144.025,144.058,144.023,144.058,93700000.0
2006-06-12 09:33:00,144.064,144.086,144.059,144.072,50300000.0
2006-06-12 09:34:00,144.066,144.092,144.064,144.065,42400000.0
2006-06-12 09:35:00,144.059,144.087,144.059,144.066,112899997.0
2006-06-12 09:36:00,144.063,144.085,144.051,144.085,105300001.0
2006-06-12 09:37:00,144.069,144.082,144.065,144.068,91199999.0
2006-06-12 09:38:00,144.075,144.082,144.075,144.078,22000000.0
2006-06-12 09:39:00,144.079,144.087,144.068,144.079,73599999.0
2006-06-12 09:40:00,144.096,144.101,144.077,144.077,83699998.0
2006-06-12 09:41:00,144.082,144.093,144.079,144.09,42400001.0
2006-06-12 09:42:00,144.093,144.098,144.079,144.091,86600000.0
2006-06-12 09:43:00,144.075,144.096,144.075,144.093,100200001.0
2006-06-12 09:44:00,144.091,144.104,144.086,144.088,69299999.0
2006-06-12 09:45:00,144.093,144.097,144.086,144.087,60000000.0
2006-06-12 09:46:00,144.09,144.094,144.081,144.081,74599999.0
2006-06-12 09:47:00,144.08,144.082,144.067,144.075,121300001.0
2006-06-12 09:48:00,144.082,144.094,144.077,144.08,95700000.0
2006-06-12 09:49:00,144.079,144.085,144.067,144.067,130300000.0
2006-06-12 09:50:00,144.064,144.08,144.064,144.071,56299999.0
2006-06-12 09:51:00,144.068,144.068,144.022,144.031,104499999.0
2006-06-12 09:52:00,144.025,144.04,144.021,144.031,58200000.0
2006-06-12 09:53:00,144.034,144.047,144.034,144.045,55700000.0
2006-06-12 09:54:00,144.055,144.069,144.055,144.067,65200002.0
2006-06-12 09:55:00,144.063,144.071,144.057,144.069,89899999.0
2006-06-12 09:56:00,144.063,144.065,144.053,144.061,135399999.0
2006-06-12 09:57:00,144.054,144.054,144.042,144.043,101199998.0
2006-06-12 09:58:00,144.058,144.071,144.058,144.06,108800000.0
2006-06-12 09:59:00,144.068,144.068,144.058,144.061,118999997.0
2006-06-12 10:00:00,144.053,144.072,144.051,144.06,145399996.0
2006-06-12 10:01:00,144.053,144.068,144.053,144.068,157999999.0
2006-06-12 10:02:00,144.061,144.064,144.052,144.064,87599999.0
2006-06-12 10:03:00,144.061,144.061,144.047,144.052,51700000.0
2006-06-12 10:04:00,144.06,144.064,144.053,144.056,99700000.0
2006-06-12 10:05:00,144.053,144.093,144.053,144.093,131600001.0
2006-06-12 10:06:00,144.106,144.113,144.098,144.102,76199999.0
2006-06-12 10:07:00,144.113,144.13,144.109,144.115,73000001.0
2006-06-12 10:08:00,144.121,144.126,144.086,144.104,142599999.0
2006-06-12 10:09:00,144.11,144.125,144.103,144.125,119499999.0
2006-06-12 10:10:00,144.132,144.142,144.12,144.136,112200000.0
2006-06-12 10:11:00,144.14,144.15,144.125,144.125,177500001.0
2006-06-12 10:12:00,144.129,144.134,144.119,144.12,80900000.0
2006-06-12 10:13:00,144.12,144.137,144.107,144.137,162500004.0
2006-06-12 10:14:00,144.134,144.142,144.125,144.141,139200001.0
2006-06-12 10:15:00,144.135,144.145,144.133,144.135,145299998.0
2006-06-12 10:16:00,144.15,144.178,144.15,144.169,72600000.0
2006-06-12 10:17:00,144.173,144.187,144.164,144.171,177500002.0
2006-06-12 10:18:00,144.177,144.195,144.169,144.195,99300001.0
2006-06-12 10:19:00,144.19,144.207,144.19,144.204,71900000.0
2006-06-12 10:20:00,144.197,144.197,144.168,144.181,166500000.0
2006-06-12 10:21:00,144.164,144.165,144.151,144.156,96400001.0
2006-06-12 10:22:00,144.149,144.152,144.137,144.149,132500001.0
2006-06-12 10:23:00,144.151,144.161,144.151,144.161,129099999.0
2006-06-12 10:24:00,144.154,144.161,144.153,144.158,108600002.0
2006-06-12 10:25:00,144.162,144.171,144.16,144.161,94500000.0
2006-06-12 10:26:00,144.14,144.14,144.097,144.097,72000000.0
2006-06-12 10:27:00,144.095,144.104,144.09,144.098,103299999.0
2006-06-12 10:28:00,144.095,144.097,144.082,144.097,101499998.0
2006-06-12 10:29:00,144.106,144.106,144.081,144.093,73199999.0
2006-06-12 10:30:00,144.095,144.096,144.08,144.08,79199998.0
2006-06-12 10:31:00,144.078,144.079,144.066,144.074,94600000.0
2006-06-12 10:32:00,144.071,144.071,144.06,144.06,76499999.0
2006-06-12 10:33:00,144.048,144.07,144.043,144.07,101400001.0
2006-06-12 10:34:00,144.072,144.075,144.051,144.068,78900002.0
2006-06-12 10:35:00,144.063,144.063,144.043,144.057,70499999.0
2006-06-12 10:36:00,144.057,144.069,144.048,144.048,116500000.0
2006-06-12 10:37:00,144.059,144.069,144.047,144.058,52800000.0
2006-06-12 10:38:00,144.079,144.108,144.074,144.104,160000001.0
2006-06-12 10:39:00,144.117,144.12,144.107,144.11,111799998.0
2006-06-12 10:40:00,144.099,144.112,144.086,144.109,117400000.0
2006-06-12 10:41:00,144.11,144.11,144.095,144.1,74899998.0
2006-06-12 10:42:00,144.099,144.108,144.099,144.105,71100001.0
2006-06-12 10:43:00,144.116,144.126,144.113,144.123,81500001.0
2006-06-12 10:44:00,144.131,144.141,144.118,144.118,189499997.0
2006-06-12 10:45:00,144.113,144.121,144.109,144.118,98200000.0
2006-06-12 10:46:00,144.118,144.126,144.11,144.126,89300003.0
2006-06-12 10:47:00,144.129,144.129,144.113,144.123,146000000.0
2006-06-12 10:48:00,144.127,144.143,144.127,144.137,102300000.0
2006-06-12 10:49:00,144.138,144.138,144.12,144.129,38900000.0
2006-06-12 10:50:00,144.128,144.134,144.125,144.129,117799998.0
2006-06-12 10:51:00,144.133,144.136,144.116,144.136,122499999.0
2006-06-12 10:52:00,144.132,144.159,144.132,144.15,144599999.0
2006-06-12 10:53:00,144.155,144.155,144.133,144.133,200199999.0
2006-06-12 10:54:00,144.133,144.142,144.121,144.142,204800004.0
2006-06-12 10:55:00,144.139,144.139,144.109,144.116,133700000.0
2006-06-12 10:56:00,144.117,144.14,144.111,144.14,95300001.0
2006-06-12 10:57:00,144.152,144.152,144.141,144.144,77200000.0
2006-06-12 10:58:00,144.149,144.16,144.149,144.152,77499999.0
2006-06-12 10:59:00,144.16,144.183,144.16,144.174,47200001.0
2006-06-12 11:00:00,144.179,144.191,144.17,144.191,66300000.0
2006-06-12 11:01:00,144.2,144.215,144.198,144.215,144899998.0
2006-06-12 11:02:00,144.198,144.198,144.179,144.18,38500000.0
2006-06-12 11:03:00,144.176,144.176,144.166,144.169,60000000.0
2006-06-12 11:04:00,144.178,144.202,144.178,144.2,102299998.0
2006-06-12 11:05:00,144.205,144.218,144.201,144.216,135300001.0
2006-06-12 11:06:00,144.226,144.236,144.224,144.236,141200001.0
2006-06-12 11:07:00,144.237,144.237,144.209,144.21,153199999.0
2006-06-12 11:08:00,144.208,144.212,144.198,144.2,120600001.0
2006-06-12 11:09:00,144.207,144.216,144.203,144.205,120099999.0
2006-06-12 11:10:00,144.196,144.196,144.186,144.188,55600000.0
2006-06-12 11:11:00,144.191,144.193,144.178,144.178,71600000.0
2006-06-12 11:12:00,144.185,144.188,144.161,144.167,92899999.0
2006-06-12 11:13:00,144.17,144.189,144.17,144.189,77000001.0
2006-06-12 11:14:00,144.186,144.202,144.186,144.202,66800000.0
2006-06-12 11:15:00,144.193,144.21,144.193,144.21,47200000.0
2006-06-12 11:16:00,144.204,144.204,144.187,144.196,88199998.0
2006-06-12 11:17:00,144.193,144.193,144.153,144.18,94299999.0
2006-06-12 11:18:00,144.185,144.192,144.174,144.188,98800000.0
2006-06-12 11:19:00,144.183,144.185,144.172,144.174,35200000.0
2006-06-12 11:20:00,144.167,144.169,144.153,144.153,109800000.0
2006-06-12 11:21:00,144.161,144.172,144.155,144.157,97400003.0
2006-06-12 11:22:00,144.161,144.163,144.152,144.157,76800000.0
2006-06-12 11:23:00,144.163,144.201,144.163,144.195,186300001.0
2006-06-12 11:24:00,144.193,144.193,144.167,144.167,107000000.0
2006-06-12 11:25:00,144.165,144.185,144.16,144.183,170699998.0
2006-06-12 11:26:00,144.184,144.185,144.174,144.174,68800000.0
2006-06-12 11:27:00,144.171,144.189,144.171,144.185,68200000.0
2006-06-12 11:28:00,144.182,144.197,144.172,144.19,107900000.0
2006-06-12 11:29:00,144.205,144.205,144.186,144.187,65999999.0
2006-06-12 11:30:00,144.186,144.198,144.182,144.198,58400000.0
2006-06-12 11:31:00,144.193,144.202,144.185,144.185,122199999.0
2006-06-12 11:32:00,144.182,144.194,144.182,144.19,108999999.0
2006-06-12 11:33:00,144.198,144.211,144.197,144.211,132800002.0
2006-06-12 11:34:00,144.218,144.218,144.197,144.198,48600000.0
2006-06-12 11:35:00,144.195,144.205,144.19,144.19,147600001.0
2006-06-12 11:36:00,144.203,144.22,144.188,144.206,147300003.0
2006-06-12 11:37:00,144.206,144.206,144.194,144.2,75400001.0
2006-06-12 11:38:00,144.202,144.205,144.177,144.177,86499999.0
2006-06-12 11:39:00,144.177,144.202,144.177,144.192,78600000.0
2006-06-12 11:40:00,144.197,144.226,144.194,144.226,100700002.0
2006-06-12 11:41:00,144.216,144.23,144.212,144.227,132000001.0
2006-06-12 11:42:00,144.233,144.24,144.22,144.22,123900002.0
2006-06-12 11:43:00,144.225,144.228,144.212,144.226,74700001.0
2006-06-12 11:44:00,144.238,144.24,144.219,144.219,107199999.0
2006-06-12 11:45:00,144.22,144.232,144.207,144.228,120899999.0
2006-06-12 11:46:00,144.229,144.241,144.229,144.235,69200001.0
2006-06-12 11:47:00,144.234,144.252,144.233,144.244,137499998.0
2006-06-12 11:48:00,144.247,144.247,144.225,144.23,95600002.0
2006-06-12 11:49:00,144.226,144.239,144.224,144.239,117200001.0
2006-06-12 11:50:00,144.231,144.238,144.22,144.232,80000000.0
2006-06-12 11:51:00,144.228,144.241,144.228,144.24,96500001.0
2006-06-12 11:52:00,144.225,144.24,144.225,144.232,103399999.0
2006-06-12 11:53:00,144.227,144.227,144.208,144.209,78600000.0
2006-06-12 11:54:00,144.206,144.209,144.194,144.2,72000000.0
2006-06-12 11:55:00,144.208,144.215,144.204,144.21,72199999.0
2006-06-12 11:56:00,144.213,144.213,144.197,144.197,152699999.0
2006-06-12 11:57:00,144.198,144.214,144.192,144.2,131099999.0
2006-06-12 11:58:00,144.202,144.207,144.185,144.185,78000000.0
2006-06-12 11:59:00,144.177,144.177,144.162,144.173,104100000.0
2006-06-12 12:00:00,144.184,144.206,144.18,144.206,79100000.0
2006-06-12 12:01:00,144.208,144.216,144.195,144.2,148600002.0
2006-06-12 12:02:00,144.201,144.205,144.179,144.184,92700000.0
2006-06-12 12:03:00,144.186,144.186,144.161,144.17,96599999.0
2006-06-12 12:04:00,144.172,144.186,144.16,144.186,129200002.0
2006-06-12 12:05:00,144.185,144.189,144.172,144.172,124299999.0
2006-06-12 12:06:00,144.164,144.164,144.153,144.162,87200000.0
2006-06-12 12:07:00,144.151,144.151,144.131,144.143,170200003.0
2006-06-12 12:08:00,144.15,144.155,144.143,144.144,74199999.0
2006-06-12 12:09:00,144.145,144.146,144.14,144.145,129500001.0
2006-06-12 12:10:00,144.15,144.15,144.142,144.142,79200000.0
2006-06-12 12:11:00,144.137,144.145,144.132,144.142,54900000.0
2006-06-12 12:12:00,144.14,144.148,144.14,144.148,107299999.0
2006-06-12 12:13:00,144.147,144.151,144.14,144.148,117600001.0
2006-06-12 12:14:00,144.141,144.155,144.136,144.142,122300000.0
2006-06-12 12:15:00,144.149,144.16,144.144,144.148,91200001.0
2006-06-12 12:16:00,144.146,144.146,144.136,144.145,106999999.0
2006-06-12 12:17:00,144.159,144.185,144.159,144.185,48400000.0
2006-06-12 12:18:00,144.167,144.178,144.154,144.156,159400001.0
2006-06-12 12:19:00,144.149,144.165,144.149,144.158,103700000.0
2006-06-12 12:20:00,144.15,144.156,144.132,144.132,40300000.0
2006-06-12 12:21:00,144.135,144.142,144.135,144.136,50799999.0
2006-06-12 12:22:00,144.127,144.127,144.099,144.105,140799998.0
2006-06-12 12:23:00,144.113,144.115,144.1,144.105,58900000.0
2006-06-12 12:24:00,144.1,144.109,144.1,144.109,57600000.0
2006-06-12 12:25:00,144.106,144.106,144.091,144.095,63899999.0
2006-06-12 12:26:00,144.095,144.107,144.095,144.1,112600001.0
2006-06-12 12:27:00,144.094,144.094,144.086,144.086,68999999.0
2006-06-12 12:28:00,144.081,144.096,144.081,144.085,91000002.0
2006-06-12 12:29:00,144.087,144.092,144.078,144.084,55699999.0
2006-06-12 12:30:00,144.081,144.092,144.078,144.088,52200000.0
2006-06-12 12:31:00,144.086,144.09,144.082,144.082,85800000.0
2006-06-12 12:32:00,144.085,144.085,144.073,144.073,82400001.0
2006-06-12 12:33:00,144.082,144.086,144.07,144.083,165299999.0
2006-06-12 12:34:00,144.085,144.093,144.084,144.093,95799998.0
2006-06-12 12:35:00,144.095,144.102,144.083,144.083,74799999.0
2006-06-12 12:36:00,144.094,144.109,144.094,144.103,86500000.0
2006-06-12 12:37:00,144.108,144.108,144.103,144.103,108499999.0
2006-06-12 12:38:00,144.096,144.1,144.083,144.083,74300001.0
2006-06-12 12:39:00,144.085,144.09,144.081,144.088,73599999.0
2006-06-12 12:40:00,144.089,144.089,144.057,144.075,91800000.0
2006-06-12 12:41:00,144.067,144.078,144.06,144.06,122599998.0
2006-06-12 12:42:00,144.046,144.046,144.03,144.03,64000001.0
2006-06-12 12:43:00,144.04,144.088,144.04,144.088,85700002.0
2006-06-12 12:44:00,144.095,144.102,144.089,144.098,114800001.0
2006-06-12 12:45:00,144.098,144.098,144.073,144.073,50900000.0
2006-06-12 12:46:00,144.083,144.098,144.083,144.09,89199998.0
2006-06-12 12:47:00,144.083,144.104,144.083,144.096,68800000.0
2006-06-12 12:48:00,144.11,144.112,144.095,144.104,145900002.0
2006-06-12 12:49:00,144.088,144.095,144.077,144.087,103000000.0
2006-06-12 12:50:00,144.08,144.08,144.057,144.063,73400000.0
2006-06-12 12:51:00,144.063,144.063,144.04,144.04,74700001.0
2006-06-12 12:52:00,144.035,144.038,144.027,144.032,115900000.0
2006-06-12 12:53:00,144.035,144.042,144.031,144.032,119599997.0
2006-06-12 12:54:00,144.02,144.039,144.02,144.032,91099999.0
2006-06-12 12:55:00,144.039,144.056,144.039,144.052,75899999.0
2006-06-12 12:56:00,144.047,144.048,144.038,144.045,75299999.0
2006-06-12 12:57:00,144.056,144.067,144.049,144.057,136499999.0
2006-06-12 12:58:00,144.062,144.075,144.062,144.067,141499999.0
2006-06-12 12:59:00,144.073,144.08,144.073,144.079,35300000.0
2006-06-12 13:00:00,144.08,144.108,144.08,144.105,129700002.0
2006-06-12 13:01:00,144.097,144.118,144.089,144.118,41600001.0
2006-06-12 13:02:00,144.119,144.122,144.107,144.108,61600000.0
2006-06-12 13:03:00,144.107,144.107,144.093,144.093,79399999.0
2006-06-12 13:04:00,144.094,144.097,144.09,144.093,49299999.0
2006-06-12 13:05:00,144.079,144.094,144.079,144.091,79500000.0
2006-06-12 13:06:00,144.089,144.104,144.08,144.102,105399999.0
2006-06-12 13:07:00,144.103,144.108,144.096,144.099,123999998.0
2006-06-12 13:08:00,144.102,144.102,144.072,144.091,67399999.0
2006-06-12 13:09:00,144.101,144.106,144.096,144.106,92800000.0
2006-06-12 13:10:00,144.1,144.112,144.1,144.112,64399999.0
2006-06-12 13:11:00,144.113,144.117,144.104,144.111,45700000.0
2006-06-12 13:12:00,144.115,144.124,144.105,144.105,105499999.0
2006-06-12 13:13:00,144.107,144.107,144.091,144.098,140000002.0
2006-06-12 13:14:00,144.096,144.128,144.096,144.128,53600000.0
2006-06-12 13:15:00,144.133,144.155,144.133,144.155,98900001.0
2006-06-12 13:16:00,144.141,144.141,144.118,144.118,53400000.0
2006-06-12 13:17:00,144.104,144.116,144.104,144.11,90400001.0
2006-06-12 13:18:00,144.115,144.128,144.113,144.114,146799998.0
2006-06-12 13:19:00,144.102,144.102,144.095,144.095,85900002.0
2006-06-12 13:20:00,144.107,144.107,144.104,144.107,40000000.0
2006-06-12 13:21:00,144.104,144.111,144.099,144.105,23200000.0
2006-06-12 13:22:00,144.101,144.103,144.1,144.101,39100000.0
2006-06-12 13:23:00,144.095,144.103,144.093,144.093,74300001.0
2006-06-12 13:24:00,144.087,144.098,144.08,144.098,119899999.0
2006-06-12 13:25:00,144.09,144.094,144.083,144.094,98299999.0
2006-06-12 13:26:00,144.087,144.096,144.08,144.086,127400001.0
2006-06-12 13:27:00,144.081,144.093,144.081,144.093,88800000.0
2006-06-12 13:28:00,144.087,144.097,144.078,144.088,114599998.0
2006-06-12 13:29:00,144.072,144.082,144.07,144.08,248199998.0
2006-06-12 13:30:00,144.063,144.063,144.013,144.015,70399998.0
2006-06-12 13:31:00,144.008,144.038,144.006,144.036,147700002.0
2006-06-12 13:32:00,144.013,144.029,144.013,144.018,58900000.0
2006-06-12 13:33:00,144.022,144.026,144.008,144.025,59499999.0
2006-06-12 13:34:00,144.012,144.04,144.012,144.04,110700000.0
2006-06-12 13:35:00,144.032,144.032,143.997,144.0,120600001.0
2006-06-12 13:36:00,144.004,144.015,143.992,144.008,168100001.0
2006-06-12 13:37:00,144.007,144.012,144.0,144.012,43600000.0
2006-06-12 13:38:00,144.009,144.009,143.99,143.997,69300000.0
2006-06-12 13:39:00,143.989,143.99,143.968,143.968,60599999.0
2006-06-12 13:40:00,143.95,143.951,143.942,143.942,64699998.0
2006-06-12 13:41:00,143.955,143.965,143.955,143.965,29800000.0
2006-06-12 13:42:00,143.971,143.979,143.951,143.951,147500000.0
2006-06-12 13:43:00,143.954,143.959,143.945,143.946,157800002.0
2006-06-12 13:44:00,143.951,143.982,143.951,143.96,107400000.0
2006-06-12 13:45:00,143.954,143.969,143.954,143.96,172199997.0
2006-06-12 13:46:00,143.957,143.964,143.949,143.958,104300003.0
2006-06-12 13:47:00,143.954,143.977,143.954,143.976,35000000.0
2006-06-12 13:48:00,143.977,143.984,143.971,143.98,83400000.0
2006-06-12 13:49:00,143.963,143.983,143.954,143.96,94100000.0
2006-06-12 13:50:00,143.95,143.964,143.95,143.963,46400000.0
2006-06-12 13:51:00,143.965,143.965,143.94,143.965,90700000.0
2006-06-12 13:52:00,143.959,143.968,143.956,143.968,147700000.0
2006-06-12 13:53:00,143.965,143.975,143.965,143.965,76899999.0
2006-06-12 13:54:00,143.962,143.969,143.959,143.966,58200000.0
2006-06-12 13:55:00,143.96,143.971,143.96,143.971,70700000.0
2006-06-12 13:56:00,143.978,143.992,143.972,143.985,102299997.0
2006-06-12 13:57:00,143.987,143.991,143.953,143.953,78299999.0
2006-06-12 13:58:00,143.946,143.952,143.936,143.937,131300001.0
2006-06-12 13:59:00,143.936,143.95,143.935,143.942,94700001.0
2006-06-12 14:00:00,143.941,143.948,143.937,143.937,89500001.0
2006-06-12 14:01:00,143.949,143.951,143.919,143.925,171200004.0
2006-06-12 14:02:00,143.915,143.981,143.915,143.981,65099999.0
2006-06-12 14:03:00,143.988,143.988,143.937,143.943,85499999.0
2006-06-12 14:04:00,143.953,143.962,143.925,143.933,93600000.0
2006-06-12 14:05:00,143.933,143.934,143.909,143.91,102999998.0
2006-06-12 14:06:00,143.929,143.954,143.901,143.95,56600001.0
2006-06-12 14:07:00,143.946,143.946,143.917,143.92,62300001.0
2006-06-12 14:08:00,143.916,143.916,143.866,143.872,102300000.0
2006-06-12 14:09:00,143.872,143.886,143.865,143.883,121800002.0
2006-06-12 14:10:00,143.893,143.908,143.893,143.908,113100002.0
2006-06-12 14:11:00,143.92,143.92,143.876,143.876,108999997.0
2006-06-12 14:12:00,143.882,143.882,143.864,143.864,31500000.0
2006-06-12 14:13:00,143.86,143.872,143.858,143.86,183500003.0
2006-06-12 14:14:00,143.856,143.865,143.847,143.865,115200004.0
2006-06-12 14:15:00,143.863,143.874,143.848,143.874,77700001.0
2006-06-12 14:16:00,143.869,143.882,143.865,143.865,72099998.0
2006-06-12 14:17:00,143.864,143.864,143.861,143.861,24000001.0
2006-06-12 14:18:00,143.847,143.853,143.843,143.85,91900000.0
2006-06-12 14:19:00,143.847,143.847,143.829,143.836,72000000.0
2006-06-12 14:20:00,143.822,143.822,143.797,143.812,66100001.0
2006-06-12 14:21:00,143.802,143.812,143.802,143.803,114600000.0
2006-06-12 14:22:00,143.806,143.806,143.789,143.792,83600001.0
2006-06-12 14:23:00,143.79,143.796,143.777,143.777,69600001.0
2006-06-12 14:24:00,143.79,143.801,143.779,143.779,67700001.0
2006-06-12 14:25:00,143.771,143.78,143.763,143.779,172499996.0
2006-06-12 14:26:00,143.788,143.788,143.772,143.772,56900000.0
2006-06-12 14:27:00,143.788,143.794,143.776,143.79,129799998.0
2006-06-12 14:28:00,143.788,143.79,143.785,143.79,91100000.0
2006-06-12 14:29:00,143.785,143.795,143.774,143.774,83099999.0
2006-06-12 14:30:00,143.76,143.79,143.756,143.775,65600000.0
2006-06-12 14:31:00,143.78,143.78,143.77,143.773,76700000.0
2006-06-12 14:32:00,143.768,143.787,143.767,143.782,107499999.0
2006-06-12 14:33:00,143.77,143.781,143.769,143.781,60900000.0
2006-06-12 14:34:00,143.773,143.778,143.765,143.765,178599996.0
2006-06-12 14:35:00,143.759,143.769,143.744,143.769,132100001.0
2006-06-12 14:36:00,143.772,143.794,143.772,143.79,100500000.0
2006-06-12 14:37:00,143.796,143.796,143.772,143.779,52800000.0
2006-06-12 14:38:00,143.768,143.786,143.768,143.775,143100001.0
2006-06-12 14:39:00,143.772,143.774,143.752,143.754,64500000.0
2006-06-12 14:40:00,143.749,143.769,143.741,143.761,39000000.0
2006-06-12 14:41:00,143.764,143.774,143.757,143.77,92600001.0
2006-06-12 14:42:00,143.77,143.786,143.77,143.786,69500000.0
2006-06-12 14:43:00,143.783,143.783,143.749,143.749,83000000.0
2006-06-12 14:44:00,143.754,143.768,143.745,143.766,77499999.0
2006-06-12 14:45:00,143.757,143.771,143.751,143.771,77400000.0
2006-06-12 14:46:00,143.766,143.766,143.743,143.743,88700002.0
2006-06-12 14:47:00,143.741,143.742,143.727,143.733,151200002.0
2006-06-12 14:48:00,143.744,143.759,143.743,143.75,130399999.0
2006-06-12 14:49:00,143.752,143.763,143.748,143.752,68200002.0
2006-06-12 14:50:00,143.756,143.775,143.756,143.775,123200002.0
2006-06-12 14:51:00,143.772,143.773,143.76,143.761,74200000.0
2006-06-12 14:52:00,143.76,143.765,143.76,143.765,12800000.0
2006-06-12 14:53:00,143.756,143.771,143.756,143.761,123200001.0
2006-06-12 14:54:00,143.756,143.756,143.75,143.75,43800000.0
2006-06-12 14:55:00,143.75,143.768,143.75,143.756,103199999.0
2006-06-12 14:56:00,143.757,143.802,143.756,143.802,68800000.0
2006-06-12 14:57:00,143.81,143.815,143.801,143.815,78699997.0
2006-06-12 14:58:00,143.814,143.825,143.812,143.812,109499999.0
2006-06-12 14:59:00,143.819,143.824,143.818,143.82,42099998.0
2006-06-12 15:00:00,143.833,143.857,143.822,143.851,86900000.0
2006-06-12 15:01:00,143.856,143.861,143.844,143.844,58000000.0
2006-06-12 15:02:00,143.836,143.856,143.836,143.847,60800000.0
2006-06-12 15:03:00,143.845,143.865,143.845,143.865,92300001.0
2006-06-12 15:04:00,143.865,143.865,143.842,143.842,77900000.0
2006-06-12 15:05:00,143.833,143.84,143.828,143.828,67800000.0
2006-06-12 15:06:00,143.828,143.837,143.823,143.832,113400002.0
2006-06-12 15:07:00,143.842,143.846,143.833,143.835,57600000.0
2006-06-12 15:08:00,143.855,143.855,143.837,143.838,115400001.0
2006-06-12 15:09:00,143.836,143.855,143.825,143.825,56700000.0
2006-06-12 15:10:00,143.822,143.853,143.822,143.851,113200002.0
2006-06-12 15:11:00,143.841,143.846,143.837,143.838,83699999.0
2006-06-12 15:12:00,143.835,143.847,143.83,143.832,62700000.0
2006-06-12 15:13:00,143.835,143.848,143.822,143.825,102800000.0
2006-06-12 15:14:00,143.826,143.839,143.824,143.832,98599998.0
2006-06-12 15:15:00,143.808,143.833,143.806,143.833,61499998.0
2006-06-12 15:16:00,143.839,143.842,143.822,143.839,90600000.0
2006-06-12 15:17:00,143.848,143.862,143.845,143.861,127000003.0
2006-06-12 15:18:00,143.856,143.87,143.851,143.867,127500002.0
2006-06-12 15:19:00,143.869,143.875,143.858,143.858,92700000.0
2006-06-12 15:20:00,143.862,143.867,143.854,143.867,118299999.0
2006-06-12 15:21:00,143.863,143.9,143.863,143.9,94799998.0
2006-06-12 15:22:00,143.884,143.888,143.884,143.888,17600000.0
2006-06-12 15:23:00,143.874,143.887,143.87,143.87,121099998.0
2006-06-12 15:24:00,143.873,143.878,143.865,143.871,104600000.0
2006-06-12 15:25:00,143.862,143.87,143.853,143.87,27200000.0
2006-06-12 15:26:00,143.872,143.882,143.867,143.867,146199999.0
2006-06-12 15:27:00,143.887,143.893,143.879,143.881,92900000.0
2006-06-12 15:28:00,143.9,143.93,143.895,143.93,76999999.0
2006-06-12 15:29:00,143.931,143.938,143.923,143.938,105900000.0
2006-06-12 15:30:00,143.932,143.941,143.93,143.935,56699999.0
2006-06-12 15:31:00,143.933,143.94,143.922,143.935,123000000.0
2006-06-12 15:32:00,143.937,143.952,143.932,143.948,174999999.0
2006-06-12 15:33:00,143.95,143.95,143.935,143.935,75600000.0
2006-06-12 15:34:00,143.922,143.922,143.89,143.893,91600000.0
2006-06-12 15:35:00,143.889,143.901,143.879,143.895,69600000.0
2006-06-12 15:36:00,143.905,143.905,143.871,143.883,150199999.0
2006-06-12 15:37:00,143.887,143.892,143.879,143.882,86200000.0
2006-06-12 15:38:00,143.876,143.883,143.869,143.869,57899999.0
2006-06-12 15:39:00,143.863,143.871,143.863,143.867,47000000.0
2006-06-12 15:40:00,143.863,143.863,143.854,143.856,128799998.0
2006-06-12 15:41:00,143.858,143.863,143.855,143.859,131399998.0
2006-06-12 15:42:00,143.865,143.868,143.856,143.859,136200000.0
2006-06-12 15:43:00,143.859,143.863,143.853,143.862,126699999.0
2006-06-12 15:44:00,143.848,143.852,143.843,143.845,139900001.0
2006-06-12 15:45:00,143.85,143.87,143.845,143.87,57700000.0
2006-06-12 15:46:00,143.858,143.877,143.858,143.875,88800001.0
2006-06-12 15:47:00,143.881,143.881,143.864,143.873,120699999.0
2006-06-12 15:48:00,143.878,143.892,143.87,143.878,160699998.0
2006-06-12 15:49:00,143.875,143.875,143.85,143.852,66899999.0
2006-06-12 15:50:00,143.871,143.883,143.861,143.875,165900002.0
2006-06-12 15:51:00,143.89,143.906,143.89,143.897,33300000.0
2006-06-12 15:52:00,143.891,143.905,143.891,143.899,123199999.0
2006-06-12 15:53:00,143.917,143.918,143.904,143.91,83299999.0
2006-06-12 15:54:00,143.91,143.91,143.892,143.892,83699999.0
2006-06-12 15:55:00,143.891,143.901,143.887,143.897,48300000.0
2006-06-12 15:56:00,143.903,143.903,143.889,143.889,45100000.0
2006-06-12 15:57:00,143.892,143.896,143.88,143.88,140500001.0
2006-06-12 15:58:00,143.879,143.891,143.874,143.891,94500001.0
2006-06-12 15:59:00,143.897,143.911,143.895,143.895,107399997.0
2006-06-12 16:00:00,143.897,143.904,143.873,143.88,111100001.0
2006-06-12 16:01:00,143.906,143.93,143.902,143.927,175600000.0
2006-06-12 16:02:00,143.94,143.961,143.94,143.944,105900000.0
2006-06-12 16:03:00,143.963,143.975,143.957,143.971,117200000.0
2006-06-12 16:04:00,143.967,143.982,143.967,143.981,78200001.0
2006-06-12 16:05:00,143.982,143.982,143.964,143.974,112899999.0
2006-06-12 16:06:00,143.973,143.982,143.971,143.982,91200000.0
2006-06-12 16:07:00,143.99,143.99,143.976,143.976,71200000.0
2006-06-12 16:08:00,143.98,143.985,143.975,143.985,152400001.0
2006-06-12 16:09:00,143.971,143.973,143.96,143.971,57699999.0
2006-06-12 16:10:00,143.972,143.972,143.942,143.958,79600000.0
2006-06-12 16:11:00,143.957,143.977,143.957,143.977,120499998.0
2006-06-12 16:12:00,143.969,143.969,143.953,143.953,31500000.0
2006-06-12 16:13:00,143.963,143.963,143.944,143.958,161000000.0
2006-06-12 16:14:00,143.962,143.988,143.946,143.988,81100001.0
2006-06-12 16:15:00,144.002,144.011,143.997,144.002,41800000.0
2006-06-12 16:16:00,143.988,143.988,143.959,143.959,132600000.0
2006-06-12 16:17:00,143.977,143.982,143.967,143.982,172499998.0
2006-06-12 16:18:00,143.986,143.996,143.979,143.996,70200001.0
2006-06-12 16:19:00,143.986,143.986,143.975,143.983,45100000.0
2006-06-12 16:20:00,143.989,143.992,143.984,143.99,30400000.0
2006-06-12 16:21:00,143.987,143.995,143.984,143.995,42899999.0
2006-06-12 16:22:00,143.969,143.981,143.953,143.955,56700000.0
2006-06-12 16:23:00,143.959,143.959,143.954,143.954,47500001.0
2006-06-12 16:24:00,143.955,143.972,143.955,143.966,68199999.0
2006-06-12 16:25:00,143.978,143.98,143.974,143.976,27000000.0
2006-06-12 16:26:00,143.978,143.988,143.973,143.973,74700002.0
2006-06-12 16:27:00,143.97,143.972,143.959,143.968,113399998.0
2006-06-12 16:28:00,143.966,143.969,143.964,143.965,46800000.0
2006-06-12 16:29:00,143.958,143.964,143.951,143.956,132199999.0
2006-06-12 16:30:00,143.962,143.965,143.955,143.965,101099999.0
2006-06-12 16:31:00,143.952,143.962,143.948,143.948,90200000.0
2006-06-12 16:32:00,143.946,143.959,143.946,143.946,63700000.0
2006-06-12 16:33:00,143.953,143.96,143.949,143.955,111499998.0
2006-06-12 16:34:00,143.95,143.95,143.922,143.925,149599996.0
2006-06-12 16:35:00,143.934,143.939,143.928,143.93,72800001.0
2006-06-12 16:36:00,143.928,143.943,143.922,143.922,125199999.0
2006-06-12 16:37:00,143.917,143.919,143.912,143.915,71799999.0
2006-06-12 16:38:00,143.914,143.922,143.908,143.922,112400001.0
2006-06-12 16:39:00,143.924,143.929,143.92,143.92,67900000.0
2006-06-12 16:40:00,143.91,143.918,143.91,143.918,99499998.0
2006-06-12 16:41:00,143.925,143.926,143.912,143.918,59999999.0
2006-06-12 16:42:00,143.928,143.929,143.918,143.918,57400000.0
2006-06-12 16:43:00,143.928,143.932,143.917,143.917,94100000.0
2006-06-12 16:44:00,143.912,143.92,143.912,143.92,113900000.0
2006-06-12 16:45:00,143.918,143.924,143.911,143.915,131800000.0
2006-06-12 16:46:00,143.915,143.925,143.886,143.925,113600000.0
2006-06-12 16:47:00,143.938,143.943,143.929,143.935,75500000.0
2006-06-12 16:48:00,143.935,143.946,143.93,143.94,78400001.0
2006-06-12 16:49:00,143.944,143.947,143.934,143.94,95600001.0
2006-06-12 16:50:00,143.945,143.949,143.932,143.936,41400000.0
2006-06-12 16:51:00,143.936,143.936,143.905,143.905,64800000.0
2006-06-12 16:52:00,143.906,143.93,143.906,143.918,94500002.0
2006-06-12 16:53:00,143.925,143.939,143.919,143.931,94700002.0
2006-06-12 16:54:00,143.93,143.931,143.903,143.903,157099996.0
2006-06-12 16:55:00,143.896,143.911,143.894,143.907,94700001.0
2006-06-12 16:56:00,143.925,143.935,143.924,143.932,83200001.0
2006-06-12 16:57:00,143.927,143.934,143.922,143.933,103999999.0
2006-06-12 16:58:00,143.94,143.945,143.932,143.945,110800001.0
2006-06-12 16:59:00,143.935,143.935,143.901,143.915,64600000.0
2006-06-12 17:00:00,143.924,143.927,143.905,143.923,178100002.0
2006-06-12 17:01:00,143.917,143.927,143.914,143.919,128500001.0
2006-06-12 17:02:00,143.918,143.92,143.892,143.892,98799999.0
2006-06-12 17:03:00,143.899,143.912,143.899,143.912,82700000.0
2006-06-12 17:04:00,143.917,143.924,143.91,143.923,161699999.0
2006-06-12 17:05:00,143.925,143.928,143.874,143.874,127800000.0
2006-06-12 17:06:00,143.879,143.887,143.861,143.88,74999999.0
2006-06-12 17:07:00,143.884,143.891,143.865,143.865,57200000.0
2006-06-12 17:08:00,143.862,143.864,143.838,143.852,141200002.0
2006-06-12 17:09:00,143.861,143.861,143.835,143.842,102200000.0
2006-06-12 17:10:00,143.835,143.85,143.829,143.829,103200001.0
2006-06-12 17:11:00,143.837,143.848,143.831,143.831,78499999.0
2006-06-12 17:12:00,143.841,143.848,143.841,143.848,107099999.0
2006-06-12 17:13:00,143.835,143.848,143.83,143.83,113900000.0
2006-06-12 17:14:00,143.816,143.828,143.793,143.828,34400001.0
2006-06-12 17:15:00,143.836,143.838,143.83,143.838,110900002.0
2006-06-12 17:16:00,143.833,143.835,143.818,143.835,69500000.0
2006-06-12 17:17:00,143.833,143.833,143.81,143.823,89500000.0
2006-06-12 17:18:00,143.817,143.825,143.807,143.825,82399998.0
2006-06-12 17:19:00,143.825,143.825,143.81,143.817,112499999.0
2006-06-12 17:20:00,143.808,143.826,143.798,143.798,115900000.0
2006-06-12 17:21:00,143.798,143.816,143.796,143.816,90300002.0
2006-06-12 17:22:00,143.817,143.828,143.814,143.827,180499999.0
2006-06-12 17:23:00,143.825,143.83,143.823,143.828,95499997.0
2006-06-12 17:24:00,143.837,143.843,143.835,143.843,22400000.0
2006-06-12 17:25:00,143.844,143.862,143.839,143.839,98799999.0
2006-06-12 17:26:00,143.838,143.849,143.838,143.843,61700000.0
2006-06-12 17:27:00,143.841,143.849,143.839,143.845,152200001.0
2006-06-12 17:28:00,143.847,143.87,143.847,143.859,58699999.0
2006-06-12 17:29:00,143.856,143.856,143.824,143.833,143799999.0
2006-06-12 17:30:00,143.825,143.845,143.819,143.84,162700001.0
2006-06-12 17:31:00,143.839,143.846,143.838,143.846,74300001.0
2006-06-12 17:32:00,143.823,143.836,143.791,143.791,127399998.0
2006-06-12 17:33:00,143.792,143.802,143.79,143.797,80000001.0
2006-06-12 17:34:00,143.809,143.809,143.793,143.799,116299996.0
2006-06-12 17:35:00,143.805,143.81,143.795,143.802,128300000.0
2006-06-12 17:36:00,143.805,143.822,143.804,143.807,66500001.0
2006-06-12 17:37:00,143.801,143.806,143.8,143.805,81400000.0
2006-06-12 17:38:00,143.82,143.831,143.82,143.831,71600000.0
2006-06-12 17:39:00,143.815,143.833,143.8,143.805,118600000.0
2006-06-12 17:40:00,143.79,143.79,143.78,143.78,119899998.0
2006-06-12 17:41:00,143.78,143.789,143.773,143.775,100400000.0
2006-06-12 17:42:00,143.791,143.796,143.788,143.788,10400000.0
2006-06-12 17:43:00,143.796,143.796,143.784,143.787,77000000.0
2006-06-12 17:44:00,143.788,143.801,143.781,143.801,38600000.0
2006-06-12 17:45:00,143.81,143.81,143.782,143.782,74800000.0
2006-06-12 17:46:00,143.773,143.79,143.771,143.779,69000000.0
2006-06-12 17:47:00,143.775,143.775,143.756,143.77,71899999.0
2006-06-12 17:48:00,143.77,143.771,143.757,143.761,114400001.0
2006-06-12 17:49:00,143.757,143.765,143.752,143.753,80300002.0
2006-06-12 17:50:00,143.751,143.751,143.741,143.745,25700000.0
2006-06-12 17:51:00,143.747,143.755,143.739,143.75,75600000.0
2006-06-12 17:52:00,143.748,143.749,143.738,143.746,126600001.0
2006-06-12 17:53:00,143.74,143.748,143.74,143.74,32900000.0
2006-06-12 17:54:00,143.735,143.747,143.728,143.747,84499998.0
2006-06-12 17:55:00,143.738,143.747,143.736,143.738,52400000.0
2006-06-12 17:56:00,143.734,143.742,143.729,143.735,148200003.0
2006-06-12 17:57:00,143.738,143.738,143.726,143.726,122900003.0
2006-06-12 17:58:00,143.71,143.71,143.684,143.686,43700000.0
2006-06-12 17:59:00,143.681,143.688,143.678,143.687,146999998.0
2006-06-12 18:00:00,143.678,143.678,143.644,143.647,76299998.0
2006-06-12 18:01:00,143.64,143.655,143.637,143.653,1486299999.0
2006-06-12 18:02:00,143.66,143.68,143.64,143.67,2004300004.0
2006-06-12 18:03:00,143.672,143.672,143.65,143.652,2004300004.0
2006-06-12 18:04:00,143.651,143.662,143.643,143.658,1389799998.0
2006-06-12 18:05:00,143.665,143.7,143.665,143.691,1606100003.0
2006-06-12 18:06:00,143.701,143.709,143.691,143.7,1251499997.0
2006-06-12 18:07:00,143.698,143.703,143.688,143.7,1741900000.0
2006-06-12 18:08:00,143.702,143.721,143.698,143.721,1360999998.0
2006-06-12 18:09:00,143.729,143.77,143.724,143.77,1245199996.0
2006-06-12 18:10:00,143.782,143.789,143.768,143.785,1078499992.0
2006-06-12 18:11:00,143.795,143.8,143.782,143.786,811800000.0
2006-06-12 18:12:00,143.787,143.804,143.786,143.791,821200001.0
2006-06-12 18:13:00,143.795,143.814,143.789,143.814,1298200002.0
2006-06-12 18:14:00,143.818,143.818,143.798,143.813,1651500005.0
2006-06-12 18:15:00,143.816,143.82,143.808,143.82,1722300004.0
2006-06-12 18:16:00,143.815,143.822,143.81,143.812,1459899992.0
2006-06-12 18:17:00,143.812,143.821,143.802,143.81,796499990.0
2006-06-12 18:18:00,143.82,143.826,143.816,143.817,575599996.0
2006-06-12 18:19:00,143.814,143.814,143.794,143.796,590799994.0
2006-06-12 18:20:00,143.799,143.815,143.796,143.8,1562200000.0
2006-06-12 18:21:00,143.804,143.821,143.8,143.81,1198999995.0
2006-06-12 18:22:00,143.81,143.821,143.802,143.81,871399997.0
2006-06-12 18:23:00,143.808,143.819,143.798,143.81,1546899991.0
2006-06-12 18:24:00,143.805,143.812,143.787,143.799,1105600004.0
2006-06-12 18:25:00,143.8,143.804,143.791,143.799,1052800007.0
2006-06-12 18:26:00,143.798,143.804,143.789,143.797,1044300002.0
2006-06-12 18:27:00,143.794,143.798,143.783,143.785,521200000.0
2006-06-12 18:28:00,143.796,143.805,143.788,143.801,785500001.0
2006-06-12 18:29:00,143.803,143.843,143.803,143.843,645100006.0
2006-06-12 18:30:00,143.846,143.853,143.839,143.842,415400005.0
2006-06-12 18:31:00,143.84,143.852,143.831,143.852,985000005.0
2006-06-12 18:32:00,143.848,143.851,143.833,143.84,1151399994.0
2006-06-12 18:33:00,143.836,143.84,143.812,143.812,1603700002.0
2006-06-12 18:34:00,143.809,143.83,143.806,143.83,1209300009.0
2006-06-12 18:35:00,143.838,143.849,143.833,143.839,1309599991.0
2006-06-12 18:36:00,143.84,143.849,143.834,143.849,678600004.0
2006-06-12 18:37:00,143.85,143.852,143.838,143.85,631600002.0
2006-06-12 18:38:00,143.855,143.855,143.85,143.855,290599998.0
2006-06-12 18:39:00,143.855,143.855,143.845,143.85,398299999.0
2006-06-12 18:40:00,143.846,143.864,143.846,143.86,871199996.0
2006-06-12 18:41:00,143.863,143.864,143.848,143.86,424500004.0
2006-06-12 18:42:00,143.867,143.867,143.842,143.85,818199996.0
2006-06-12 18:43:00,143.85,143.87,143.848,143.86,192099999.0
2006-06-12 18:44:00,143.86,143.886,143.854,143.885,431100000.0
2006-06-12 18:45:00,143.886,143.902,143.881,143.902,280299998.0
2006-06-12 18:46:00,143.9,143.9,143.866,143.877,458799997.0
2006-06-12 18:47:00,143.874,143.883,143.838,143.841,216000003.0
2006-06-12 18:48:00,143.844,143.863,143.844,143.863,561599993.0
2006-06-12 18:49:00,143.864,143.871,143.848,143.848,604399996.0
2006-06-12 18:50:00,143.841,143.848,143.816,143.837,728199995.0
2006-06-12 18:51:00,143.838,143.843,143.832,143.837,541199996.0
2006-06-12 18:52:00,143.849,143.864,143.843,143.843,680999991.0
2006-06-12 18:53:00,143.841,143.856,143.841,143.846,891499997.0
2006-06-12 18:54:00,143.846,143.862,143.845,143.85,920100002.0
2006-06-12 18:55:00,143.849,143.872,143.845,143.853,1142600003.0
2006-06-12 18:56:00,143.853,143.853,143.812,143.819,442400003.0
2006-06-12 18:57:00,143.823,143.834,143.817,143.826,480700004.0
2006-06-12 18:58:00,143.834,143.84,143.814,143.82,600700002.0
2006-06-12 18:59:00,143.828,143.841,143.825,143.828,700899997.0
2006-06-12 19:00:00,143.814,143.825,143.808,143.812,343400001.0
2006-06-12 19:01:00,143.807,143.807,143.779,143.78,402100002.0
2006-06-12 19:02:00,143.781,143.795,143.779,143.783,278800001.0
2006-06-12 19:03:00,143.776,143.788,143.77,143.777,826200000.0
2006-06-12 19:04:00,143.774,143.799,143.774,143.789,400299999.0
2006-06-12 19:05:00,143.801,143.814,143.792,143.792,556399995.0
2006-06-12 19:06:00,143.79,143.815,143.79,143.807,888999998.0
2006-06-12 19:07:00,143.814,143.827,143.812,143.812,988699996.0
2006-06-12 19:08:00,143.819,143.838,143.817,143.822,653099999.0
2006-06-12 19:09:00,143.819,143.839,143.813,143.835,880800003.0
2006-06-12 19:10:00,143.845,143.846,143.836,143.841,177599995.0
2006-06-12 19:11:00,143.838,143.848,143.822,143.837,407500000.0
2006-06-12 19:12:00,143.844,143.852,143.831,143.852,371899997.0
2006-06-12 19:13:00,143.852,143.852,143.839,143.848,43700000.0
2006-06-12 19:14:00,143.843,143.844,143.83,143.842,241799997.0
2006-06-12 19:15:00,143.839,143.847,143.828,143.835,718100008.0
2006-06-12 19:16:00,143.841,143.861,143.839,143.861,460399997.0
2006-06-12 19:17:00,143.853,143.853,143.841,143.846,406200000.0
2006-06-12 19:18:00,143.847,143.853,143.826,143.826,310499998.0
2006-06-12 19:19:00,143.826,143.84,143.822,143.832,741700002.0
2006-06-12 19:20:00,143.84,143.84,143.826,143.828,281599996.0
2006-06-12 19:21:00,143.838,143.844,143.825,143.835,456200002.0
2006-06-12 19:22:00,143.84,143.846,143.836,143.841,167200001.0
2006-06-12 19:23:00,143.85,143.853,143.836,143.853,1288300002.0
2006-06-12 19:24:00,143.857,143.864,143.851,143.857,613100000.0
2006-06-12 19:25:00,143.855,143.861,143.848,143.855,482700002.0
2006-06-12 19:26:00,143.853,143.868,143.825,143.828,1002000004.0
2006-06-12 19:27:00,143.824,143.836,143.823,143.829,716699997.0
2006-06-12 19:28:00,143.838,143.847,143.83,143.83,667699995.0
2006-06-12 19:29:00,143.823,143.828,143.814,143.821,387000007.0
2006-06-12 19:30:00,143.827,143.834,143.821,143.829,666300007.0
2006-06-12 19:31:00,143.824,143.828,143.807,143.808,813399999.0
2006-06-12 19:32:00,143.801,143.813,143.797,143.808,680300002.0
2006-06-12 19:33:00,143.812,143.828,143.812,143.82,626400002.0
2006-06-12 19:34:00,143.823,143.834,143.817,143.82,878399996.0
2006-06-12 19:35:00,143.816,143.825,143.809,143.815,670299997.0
2006-06-12 19:36:00,143.82,143.825,143.807,143.817,558299994.0
2006-06-12 19:37:00,143.816,143.828,143.816,143.818,107600000.0
2006-06-12 19:38:00,143.816,143.824,143.813,143.82,725999996.0
2006-06-12 19:39:00,143.82,143.825,143.803,143.813,618299999.0
2006-06-12 19:40:00,143.824,143.832,143.805,143.822,444500001.0
2006-06-12 19:41:00,143.814,143.828,143.807,143.807,998799997.0
2006-06-12 19:42:00,143.81,143.826,143.804,143.825,391899999.0
2006-06-12 19:43:00,143.826,143.827,143.805,143.808,162200003.0
2006-06-12 19:44:00,143.813,143.83,143.813,143.825,599900001.0
2006-06-12 19:45:00,143.818,143.821,143.8,143.809,118299999.0
2006-06-12 19:46:00,143.81,143.815,143.805,143.81,329399999.0
2006-06-12 19:47:00,143.813,143.832,143.808,143.823,96199999.0
2006-06-12 19:48:00,143.82,143.823,143.803,143.804,892300000.0
2006-06-12 19:49:00,143.805,143.826,143.803,143.826,361999997.0
2006-06-12 19:50:00,143.83,143.842,143.827,143.842,304700002.0
2006-06-12 19:51:00,143.845,143.848,143.835,143.835,360500000.0
2006-06-12 19:52:00,143.84,143.847,143.829,143.835,743700005.0
2006-06-12 19:53:00,143.845,143.85,143.84,143.842,396999998.0
2006-06-12 19:54:00,143.841,143.846,143.829,143.83,507300004.0
2006-06-12 19:55:00,143.825,143.825,143.82,143.82,145400001.0
2006-06-12 19:56:00,143.824,143.843,143.824,143.83,414400001.0
2006-06-12 19:57:00,143.823,143.84,143.823,143.825,493100000.0
2006-06-12 19:58:00,143.827,143.84,143.824,143.828,730799996.0
2006-06-12 19:59:00,143.832,143.852,143.832,143.845,686399999.0
2006-06-12 20:00:00,143.855,143.859,143.839,143.839,158799999.0
2006-06-12 20:01:00,143.837,143.843,143.823,143.843,418299998.0
2006-06-12 20:02:00,143.852,143.876,143.852,143.875,264700003.0
2006-06-12 20:03:00,143.886,143.886,143.874,143.882,236999996.0
2006-06-12 20:04:00,143.885,143.888,143.875,143.876,447300000.0
2006-06-12 20:05:00,143.875,143.889,143.875,143.884,573999999.0
2006-06-12 20:06:00,143.891,143.9,143.884,143.894,530099996.0
2006-06-12 20:07:00,143.896,143.93,143.896,143.93,285100000.0
2006-06-12 20:08:00,143.933,143.938,143.928,143.937,603199997.0
2006-06-12 20:09:00,143.934,143.934,143.908,143.927,296199999.0
2006-06-12 20:10:00,143.917,143.918,143.906,143.915,338300003.0
2006-06-12 20:11:00,143.918,143.92,143.902,143.915,691900003.0
2006-06-12 20:12:00,143.914,143.931,143.914,143.92,653199997.0
2006-06-12 20:13:00,143.922,143.945,143.918,143.945,328099995.0
2006-06-12 20:14:00,143.94,143.948,143.933,143.945,459399997.0
2006-06-12 20:15:00,143.946,143.946,143.924,143.925,703300000.0
2006-06-12 20:16:00,143.926,143.951,143.926,143.933,489400002.0
2006-06-12 20:17:00,143.93,143.943,143.93,143.94,385599997.0
2006-06-12 20:18:00,143.945,143.948,143.94,143.948,209599999.0
2006-06-12 20:19:00,143.948,143.948,143.935,143.936,515900004.0
2006-06-12 20:20:00,143.94,143.959,143.94,143.957,239600001.0
2006-06-12 20:21:00,143.955,143.956,143.943,143.943,466500000.0
2006-06-12 20:22:00,143.942,143.952,143.935,143.943,427999999.0
2006-06-12 20:23:00,143.942,143.946,143.93,143.938,525899999.0
2006-06-12 20:24:00,143.948,143.952,143.933,143.948,178800000.0
2006-06-12 20:25:00,143.945,143.948,143.91,143.91,405900000.0
2006-06-12 20:26:00,143.91,143.93,143.91,143.93,413399995.0
2006-06-12 20:27:00,143.935,143.948,143.921,143.922,794500001.0
2006-06-12 20:28:00,143.91,143.918,143.905,143.917,1005400004.0
2006-06-12 20:29:00,143.92,143.932,143.914,143.921,1125800002.0
2006-06-12 20:30:00,143.921,143.936,143.914,143.923,1821199998.0
2006-06-12 20:31:00,143.923,143.938,143.919,143.923,1304600000.0
2006-06-12 20:32:00,143.925,143.962,143.925,143.962,1225799990.0
2006-06-12 20:33:00,143.966,143.975,143.955,143.955,466300001.0
2006-06-12 20:34:00,143.953,143.977,143.951,143.957,312700001.0
2006-06-12 20:35:00,143.958,143.966,143.947,143.958,239599999.0
2006-06-12 20:36:00,143.954,143.965,143.945,143.965,473499996.0
2006-06-12 20:37:00,143.969,143.97,143.959,143.962,540300003.0
2006-06-12 20:38:00,143.966,144.006,143.949,143.999,777399997.0
2006-06-12 20:39:00,144.006,144.015,143.997,144.001,824500001.0
2006-06-12 20:40:00,143.995,144.01,143.988,143.995,1016699993.0
2006-06-12 20:41:00,143.996,144.013,143.996,144.009,561099996.0
2006-06-12 20:42:00,144.01,144.017,144.004,144.015,330900003.0
2006-06-12 20:43:00,144.013,144.022,144.007,144.012,476300007.0
2006-06-12 20:44:00,144.019,144.033,144.014,144.022,826699999.0
2006-06-12 20:45:00,144.023,144.023,144.007,144.008,692400003.0
2006-06-12 20:46:00,144.017,144.028,144.01,144.02,724799999.0
2006-06-12 20:47:00,144.013,144.029,144.008,144.01,881399996.0
2006-06-12 20:48:00,144.008,144.027,144.002,144.007,649500001.0
2006-06-12 20:49:00,144.01,144.025,144.004,144.008,404399995.0
2006-06-12 20:50:00,144.002,144.015,143.996,143.996,1007599990.0
2006-06-12 20:51:00,143.995,144.003,143.992,143.998,652500001.0
2006-06-12 20:52:00,143.997,144.005,143.995,143.997,191700002.0
2006-06-12 20:53:00,144.0,144.012,143.984,144.004,816000004.0
2006-06-12 20:54:00,143.995,143.999,143.983,143.987,271300000.0
2006-06-12 20:55:00,143.982,143.995,143.978,143.985,947400005.0
2006-06-12 20:56:00,143.982,143.994,143.971,143.987,879399999.0
2006-06-12 20:57:00,143.991,144.01,143.991,143.995,625799999.0
2006-06-12 20:58:00,144.003,144.003,143.983,143.99,997300001.0
2006-06-12 20:59:00,143.994,144.01,143.985,144.009,1259899992.0
2006-06-12 21:00:00,144.012,144.017,144.0,144.017,1117599997.0
2006-06-12 21:01:00,144.029,144.029,144.004,144.01,726699996.0
2006-06-12 21:02:00,144.004,144.045,144.004,144.022,438500002.0
2006-06-12 21:03:00,144.021,144.03,144.0,144.019,813800005.0
2006-06-12 21:04:00,144.018,144.023,144.001,144.012,531599994.0
2006-06-12 21:05:00,144.015,144.036,144.012,144.025,573900003.0
2006-06-12 21:06:00,144.015,144.021,144.004,144.005,693899999.0
2006-06-12 21:07:00,143.999,144.014,143.984,143.993,618699997.0
2006-06-12 21:08:00,143.989,143.989,143.97,143.97,435199993.0
2006-06-12 21:09:00,143.98,143.987,143.977,143.977,127200000.0
2006-06-12 21:10:00,143.976,143.985,143.969,143.983,397300003.0
2006-06-12 21:11:00,143.981,143.995,143.977,143.977,321499996.0
2006-06-12 21:12:00,143.978,143.986,143.969,143.969,479199999.0
2006-06-12 21:13:00,143.966,143.98,143.959,143.98,637999998.0
2006-06-12 21:14:00,143.967,143.974,143.954,143.96,882399995.0
2006-06-12 21:15:00,143.96,143.965,143.955,143.955,796099996.0
2006-06-12 21:16:00,143.957,143.967,143.951,143.967,510599998.0
2006-06-12 21:17:00,143.97,143.975,143.963,143.967,842500005.0
2006-06-12 21:18:00,143.97,143.972,143.963,143.968,427000006.0
2006-06-12 21:19:00,143.964,143.981,143.961,143.961,532199999.0
2006-06-12 21:20:00,143.963,143.963,143.946,143.958,1234199992.0
2006-06-12 21:21:00,143.954,143.965,143.945,143.957,598199999.0
2006-06-12 21:22:00,143.954,143.962,143.943,143.952,895400000.0
2006-06-12 21:23:00,143.952,143.962,143.951,143.952,639500003.0
2006-06-12 21:24:00,143.946,143.959,143.94,143.948,599500004.0
2006-06-12 21:25:00,143.95,143.955,143.942,143.95,621400000.0
2006-06-12 21:26:00,143.955,143.955,143.94,143.945,274700000.0
2006-06-12 21:27:00,143.949,143.949,143.934,143.948,260799997.0
2006-06-12 21:28:00,143.944,143.954,143.944,143.95,125499998.0
2006-06-12 21:29:00,143.952,143.96,143.948,143.948,263600003.0
2006-06-12 21:30:00,143.942,143.958,143.942,143.942,235499999.0
2006-06-12 21:31:00,143.94,143.945,143.939,143.945,111399999.0
2006-06-12 21:32:00,143.945,143.953,143.939,143.94,539400003.0
2006-06-12 21:33:00,143.943,143.952,143.943,143.948,166199998.0
2006-06-12 21:34:00,143.95,143.957,143.943,143.943,177199999.0
2006-06-12 21:35:00,143.936,143.936,143.917,143.931,290300001.0
2006-06-12 21:36:00,143.938,143.946,143.936,143.94,252499996.0
2006-06-12 21:37:00,143.943,143.946,143.937,143.941,162899999.0
2006-06-12 21:38:00,143.938,143.952,143.936,143.952,148700000.0
2006-06-12 21:39:00,143.955,143.96,143.95,143.955,188800001.0
2006-06-12 21:40:00,143.955,143.968,143.954,143.968,212800000.0
2006-06-12 21:41:00,143.968,143.968,143.954,143.959,134499999.0
2006-06-12 21:42:00,143.963,143.977,143.962,143.977,365899995.0
2006-06-12 21:43:00,143.976,143.989,143.976,143.98,488999997.0
2006-06-12 21:44:00,143.982,143.995,143.98,143.988,461499998.0
2006-06-12 21:45:00,143.99,143.995,143.988,143.99,262500000.0
2006-06-12 21:46:00,143.987,143.992,143.977,143.977,462399998.0
2006-06-12 21:47:00,143.98,143.989,143.975,143.985,438600004.0
2006-06-12 21:48:00,143.98,143.985,143.98,143.981,134900001.0
2006-06-12 21:49:00,143.972,143.984,143.971,143.982,146600000.0
2006-06-12 21:50:00,143.985,143.989,143.981,143.982,67799999.0
2006-06-12 21:51:00,143.977,143.984,143.977,143.981,91600000.0
2006-06-12 21:52:00,143.969,143.983,143.969,143.979,164700005.0
2006-06-12 21:53:00,143.98,143.98,143.975,143.975,131900002.0
2006-06-12 21:54:00,143.979,143.988,143.977,143.984,103500002.0
2006-06-12 21:55:00,143.992,143.992,143.975,143.975,52000000.0
2006-06-12 21:56:00,143.962,143.991,143.962,143.978,91899999.0
2006-06-12 21:57:00,143.969,144.002,143.963,143.993,97400000.0
2006-06-12 21:58:00,143.982,143.994,143.97,143.994,52000000.0
2006-06-12 21:59:00,143.996,144.002,143.988,143.993,189200002.0
2006-06-12 22:00:00,143.995,144.001,143.985,143.985,256599999.0
2006-06-12 22:01:00,143.983,143.983,143.955,143.955,324999997.0
2006-06-12 22:02:00,143.955,143.971,143.954,143.957,461999999.0
2006-06-12 22:03:00,143.955,143.961,143.951,143.951,93499999.0
2006-06-12 22:04:00,143.951,143.951,143.933,143.938,276299997.0
2006-06-12 22:05:00,143.941,143.95,143.94,143.943,86400002.0
2006-06-12 22:06:00,143.939,143.961,143.933,143.961,75200000.0
2006-06-12 22:07:00,143.967,144.005,143.958,144.005,74500001.0
2006-06-12 22:08:00,144.018,144.055,144.0,144.002,229700000.0
2006-06-12 22:09:00,143.974,144.003,143.962,143.962,128999999.0
2006-06-12 22:10:00,143.959,143.976,143.95,143.96,163199999.0
2006-06-12 22:11:00,143.955,143.969,143.951,143.951,168100002.0
2006-06-12 22:12:00,143.947,143.987,143.947,143.965,229700001.0
2006-06-12 22:13:00,143.968,143.986,143.95,143.952,143199999.0
2006-06-12 22:14:00,143.952,143.952,143.945,143.945,109399999.0
2006-06-12 22:15:00,143.946,143.954,143.943,143.948,151699999.0
2006-06-12 22:16:00,143.958,143.962,143.951,143.951,158599999.0
2006-06-12 22:17:00,143.952,143.958,143.952,143.955,33400000.0
2006-06-12 22:18:00,143.954,143.954,143.941,143.948,104300002.0
2006-06-12 22:19:00,143.943,143.943,143.915,143.915,72200001.0
2006-06-12 22:20:00,143.913,143.921,143.913,143.921,79299999.0
2006-06-12 22:21:00,143.931,143.932,143.91,143.91,150800000.0
2006-06-12 22:22:00,143.904,143.909,143.898,143.903,278399996.0
2006-06-12 22:23:00,143.902,143.911,143.899,143.901,401699996.0
2006-06-12 22:24:00,143.896,143.906,143.892,143.895,92299998.0
2006-06-12 22:25:00,143.888,143.92,143.885,143.895,230600004.0
2006-06-12 22:26:00,143.898,143.907,143.893,143.902,153499998.0
2006-06-12 22:27:00,143.903,143.937,143.895,143.934,576699998.0
2006-06-12 22:28:00,143.927,143.927,143.908,143.92,301200001.0
2006-06-12 22:29:00,143.924,143.941,143.923,143.941,41600000.0
2006-06-12 22:30:00,143.943,143.945,143.941,143.943,127699998.0
2006-06-12 22:31:00,143.933,143.933,143.917,143.923,137399999.0
2006-06-12 22:32:00,143.926,143.929,143.92,143.922,212499999.0
2006-06-12 22:33:00,143.922,143.922,143.908,143.908,389099993.0
2006-06-12 22:34:00,143.905,143.915,143.894,143.915,146799998.0
2006-06-12 22:35:00,143.918,143.93,143.918,143.918,178100003.0
2006-06-12 22:36:00,143.921,143.929,143.897,143.897,407600007.0
2006-06-12 22:37:00,143.901,143.932,143.901,143.92,280800004.0
2006-06-12 22:38:00,143.916,143.925,143.916,143.921,319600002.0
2006-06-12 22:39:00,143.921,143.929,143.921,143.923,296999997.0
2006-06-12 22:40:00,143.925,143.935,143.92,143.93,335699995.0
2006-06-12 22:41:00,143.93,143.938,143.919,143.919,83500000.0
2006-06-12 22:42:00,143.925,143.93,143.917,143.917,231100003.0
2006-06-12 22:43:00,143.925,143.931,143.922,143.924,154099999.0
2006-06-12 22:44:00,143.928,143.937,143.927,143.927,380299997.0
2006-06-12 22:45:00,143.927,143.934,143.922,143.931,287800000.0
2006-06-12 22:46:00,143.935,143.944,143.933,143.944,58400000.0
2006-06-12 22:47:00,143.945,143.952,143.943,143.943,102300001.0
2006-06-12 22:48:00,143.94,143.951,143.934,143.951,275300000.0
2006-06-12 22:49:00,143.95,143.953,143.934,143.944,276399996.0
2006-06-12 22:50:00,143.942,143.956,143.942,143.948,152300003.0
2006-06-12 22:51:00,143.95,143.967,143.942,143.942,128900002.0
2006-06-12 22:52:00,143.943,143.958,143.943,143.958,201700003.0
2006-06-12 22:53:00,143.955,143.964,143.947,143.955,284900003.0
2006-06-12 22:54:00,143.953,143.972,143.953,143.972,108200000.0
2006-06-12 22:55:00,143.97,143.978,143.948,143.948,124999998.0
2006-06-12 22:56:00,143.952,143.96,143.946,143.952,173799997.0
2006-06-12 22:57:00,143.947,143.957,143.947,143.953,156300002.0
2006-06-12 22:58:00,143.955,143.955,143.931,143.939,123000002.0
2006-06-12 22:59:00,143.945,143.945,143.92,143.93,185100001.0
2006-06-12 23:00:00,143.95,143.95,143.943,143.943,83500001.0
2006-06-12 23:01:00,143.955,143.963,143.899,143.91,50000000.0
2006-06-12 23:02:00,143.927,143.951,143.918,143.928,63500000.0
2006-06-12 23:03:00,143.948,143.959,143.907,143.956,71199999.0
2006-06-12 23:04:00,143.955,143.969,143.93,143.962,240099999.0
2006-06-12 23:05:00,143.97,143.99,143.97,143.976,52700000.0
2006-06-12 23:06:00,143.977,143.985,143.955,143.968,119600001.0
2006-06-12 23:07:00,143.982,143.985,143.949,143.971,110500002.0
2006-06-12 23:08:00,143.939,143.961,143.939,143.948,110100000.0
2006-06-12 23:09:00,143.928,143.973,143.924,143.971,67200001.0
2006-06-12 23:10:00,143.932,143.963,143.922,143.947,66700001.0
2006-06-12 23:11:00,143.962,143.966,143.903,143.903,63000000.0
2006-06-12 23:12:00,143.892,143.96,143.883,143.952,117100000.0
2006-06-12 23:13:00,143.955,143.962,143.944,143.947,110299999.0
2006-06-12 23:14:00,143.928,143.955,143.915,143.949,141299998.0
2006-06-12 23:15:00,143.94,143.948,143.927,143.937,90500001.0
2006-06-12 23:16:00,143.911,143.948,143.911,143.925,97699998.0
2006-06-12 23:17:00,143.93,143.947,143.904,143.929,165799998.0
2006-06-12 23:18:00,143.895,143.938,143.88,143.919,119300002.0
2006-06-12 23:19:00,143.925,143.927,143.879,143.9,140399998.0
2006-06-12 23:20:00,143.898,143.903,143.868,143.882,95299999.0
2006-06-12 23:21:00,143.906,143.928,143.886,143.922,83599999.0
2006-06-12 23:22:00,143.903,143.912,143.876,143.891,203099995.0
2006-06-12 23:23:00,143.882,143.882,143.834,143.859,95000000.0
2006-06-12 23:24:00,143.847,143.871,143.83,143.867,126500001.0
2006-06-12 23:25:00,143.853,143.876,143.832,143.872,115499999.0
2006-06-12 23:26:00,143.866,143.891,143.844,143.891,117200000.0
2006-06-12 23:27:00,143.926,143.926,143.867,143.875,162200001.0
2006-06-12 23:28:00,143.868,143.88,143.865,143.866,92300000.0
2006-06-12 23:29:00,143.865,143.879,143.865,143.872,174499998.0
2006-06-12 23:30:00,143.869,143.885,143.862,143.885,101099999.0
2006-06-12 23:31:00,143.892,143.894,143.887,143.89,143599997.0
2006-06-12 23:32:00,143.888,143.891,143.868,143.868,153500000.0
2006-06-12 23:33:00,143.863,143.878,143.863,143.878,54900002.0
2006-06-12 23:34:00,143.88,143.888,143.875,143.875,27500000.0
2006-06-12 23:35:00,143.882,143.889,143.87,143.889,64700000.0
2006-06-12 23:36:00,143.885,143.889,143.879,143.879,33200000.0
2006-06-12 23:37:00,143.885,143.894,143.88,143.894,57300000.0
2006-06-12 23:38:00,143.887,143.888,143.866,143.87,96400001.0
2006-06-12 23:39:00,143.879,143.879,143.867,143.867,60899998.0
2006-06-12 23:40:00,143.855,143.863,143.849,143.856,90399999.0
2006-06-12 23:41:00,143.852,143.888,143.852,143.888,60700002.0
2006-06-12 23:42:00,143.901,143.903,143.891,143.891,122099998.0
2006-06-12 23:43:00,143.892,143.913,143.892,143.899,51000000.0
2006-06-12 23:44:00,143.892,143.909,143.892,143.909,125500000.0
2006-06-12 23:45:00,143.907,143.907,143.893,143.893,106700002.0
2006-06-12 23:46:00,143.888,143.9,143.882,143.9,73800000.0
2006-06-12 23:47:00,143.901,143.92,143.9,143.92,137000000.0
2006-06-12 23:48:00,143.92,143.928,143.917,143.928,27700000.0
2006-06-12 23:49:00,143.932,143.938,143.928,143.928,75899999.0
2006-06-12 23:50:00,143.935,143.943,143.935,143.94,58400001.0
2006-06-12 23:51:00,143.935,143.95,143.933,143.933,53800000.0
2006-06-12 23:52:00,143.935,143.952,143.934,143.94,114400000.0
2006-06-12 23:53:00,143.943,143.952,143.939,143.945,91800001.0
2006-06-12 23:54:00,143.939,143.979,143.939,143.976,98199999.0
2006-06-12 23:55:00,143.98,143.98,143.935,143.948,121899998.0
2006-06-12 23:56:00,143.943,143.95,143.94,143.95,94999999.0
2006-06-12 23:57:00,143.95,143.95,143.945,143.95,68999999.0
2006-06-12 23:58:00,143.956,143.964,143.956,143.964,8000000.0
2006-06-12 23:59:00,143.974,143.974,143.961,143.964,139299997.0
2006-06-13 00:00:00,143.938,143.938,143.879,143.879,45600000.0
2006-06-13 00:01:00,143.865,143.865,143.863,143.865,25400000.0
2006-06-13 00:02:00,143.868,143.87,143.863,143.87,74199999.0
2006-06-13 00:03:00,143.879,143.912,143.879,143.911,96399998.0
2006-06-13 00:04:00,143.923,143.928,143.922,143.928,29700000.0
2006-06-13 00:05:00,143.938,143.96,143.938,143.96,188100004.0
2006-06-13 00:06:00,143.957,143.957,143.95,143.95,87100002.0
2006-06-13 00:07:00,143.947,143.947,143.937,143.94,56999999.0
2006-06-13 00:08:00,143.933,143.935,143.925,143.925,65400000.0
2006-06-13 00:09:00,143.935,143.96,143.935,143.96,106199999.0
2006-06-13 00:10:00,143.943,143.967,143.906,143.955,132700000.0
2006-06-13 00:11:00,143.958,143.958,143.953,143.954,83499999.0
2006-06-13 00:12:00,143.966,143.969,143.958,143.969,23200000.0
2006-06-13 00:13:00,143.962,143.964,143.956,143.964,129400001.0
2006-06-13 00:14:00,143.962,143.962,143.945,143.955,62499999.0
2006-06-13 00:15:00,143.964,143.971,143.947,143.947,99099999.0
2006-06-13 00:16:00,143.945,143.945,143.908,143.908,116399999.0
2006-06-13 00:17:00,143.902,143.92,143.902,143.919,81600001.0
2006-06-13 00:18:00,143.911,143.916,143.903,143.903,99099999.0
2006-06-13 00:19:00,143.905,143.911,143.903,143.903,44799999.0
2006-06-13 00:20:00,143.898,143.91,143.895,143.901,144300003.0
2006-06-13 00:21:00,143.892,143.896,143.886,143.892,53400000.0
2006-06-13 00:22:00,143.896,143.907,143.896,143.903,142500001.0
2006-06-13 00:23:00,143.908,143.908,143.898,143.898,119799997.0
2006-06-13 00:24:00,143.912,143.917,143.906,143.906,69499998.0
2006-06-13 00:25:00,143.923,143.935,143.905,143.929,93500002.0
2006-06-13 00:26:00,143.942,143.963,143.942,143.96,59099998.0
2006-06-13 00:27:00,143.948,143.963,143.939,143.955,113999998.0
2006-06-13 00:28:00,143.955,143.969,143.955,143.957,59000000.0
2006-06-13 00:29:00,143.973,143.973,143.944,143.95,68000001.0
2006-06-13 00:30:00,143.948,143.951,143.94,143.95,94800002.0
2006-06-13 00:31:00,143.945,143.955,143.942,143.945,60199999.0
2006-06-13 00:32:00,143.94,143.94,143.94,143.94,8800000.0
2006-06-13 00:33:00,143.947,143.957,143.947,143.952,60000000.0
2006-06-13 00:34:00,143.954,143.973,143.954,143.959,78900000.0
2006-06-13 00:35:00,143.962,143.973,143.962,143.968,60300000.0
2006-06-13 00:36:00,143.966,143.971,143.959,143.959,41400000.0
2006-06-13 00:37:00,143.957,143.965,143.946,143.961,68000000.0
2006-06-13 00:38:00,143.962,143.967,143.95,143.95,73100000.0
2006-06-13 00:39:00,143.943,143.954,143.94,143.953,98000000.0
2006-06-13 00:40:00,143.945,143.945,143.929,143.945,36800000.0
2006-06-13 00:41:00,143.954,143.962,143.954,143.957,82200000.0
2006-06-13 00:42:00,143.946,143.956,143.946,143.948,129599998.0
2006-06-13 00:43:00,143.947,143.947,143.924,143.925,129399997.0
2006-06-13 00:44:00,143.925,143.925,143.915,143.923,55000000.0
2006-06-13 00:45:00,143.924,143.924,143.916,143.916,92699999.0
2006-06-13 00:46:00,143.923,143.958,143.923,143.958,76300000.0
2006-06-13 00:47:00,143.962,143.962,143.942,143.946,74100001.0
2006-06-13 00:48:00,143.946,143.971,143.946,143.971,68000000.0
2006-06-13 00:49:00,143.963,143.983,143.953,143.974,79200000.0
2006-06-13 00:50:00,143.972,143.982,143.965,143.968,125499998.0
2006-06-13 00:51:00,143.965,143.994,143.952,143.989,32400000.0
2006-06-13 00:52:00,143.991,143.996,143.976,143.987,61400000.0
2006-06-13 00:53:00,143.976,143.977,143.955,143.97,154100000.0
2006-06-13 00:54:00,143.969,143.982,143.956,143.98,124199998.0
2006-06-13 00:55:00,143.978,143.984,143.967,143.967,132699997.0
2006-06-13 00:56:00,143.955,143.969,143.939,143.946,52300000.0
2006-06-13 00:57:00,143.937,143.962,143.937,143.956,114000000.0
2006-06-13 00:58:00,143.962,143.966,143.939,143.95,74099999.0
2006-06-13 00:59:00,143.955,143.962,143.943,143.943,86600001.0
2006-06-13 01:00:00,143.943,143.957,143.936,143.951,115100000.0
2006-06-13 01:01:00,143.959,143.964,143.95,143.962,99300002.0
2006-06-13 01:02:00,143.974,143.977,143.969,143.977,115499999.0
2006-06-13 01:03:00,143.964,143.967,143.948,143.955,136899998.0
2006-06-13 01:04:00,143.954,143.969,143.949,143.968,95800000.0
2006-06-13 01:05:00,143.974,143.996,143.974,143.993,59600001.0
2006-06-13 01:06:00,143.997,144.007,143.992,143.992,116400002.0
2006-06-13 01:07:00,143.991,143.992,143.983,143.992,37200000.0
2006-06-13 01:08:00,144.0,144.0,143.979,143.979,60400000.0
2006-06-13 01:09:00,143.978,143.978,143.965,143.978,103600000.0
2006-06-13 01:10:00,143.975,143.975,143.949,143.97,125000001.0
2006-06-13 01:11:00,143.983,143.983,143.974,143.979,135999999.0
2006-06-13 01:12:00,143.987,143.987,143.968,143.968,216699999.0
2006-06-13 01:13:00,143.967,143.973,143.966,143.973,78400000.0
2006-06-13 01:14:00,143.973,143.973,143.956,143.956,14400000.0
2006-06-13 01:15:00,143.971,143.981,143.966,143.966,107199999.0
2006-06-13 01:16:00,143.97,143.977,143.959,143.971,126400002.0
2006-06-13 01:17:00,143.962,143.962,143.948,143.948,190800000.0
2006-06-13 01:18:00,143.954,143.958,143.952,143.955,60800000.0
2006-06-13 01:19:00,143.952,143.96,143.95,143.96,82100000.0
2006-06-13 01:20:00,143.953,143.953,143.943,143.948,45900001.0
2006-06-13 01:21:00,143.932,143.946,143.932,143.934,57100000.0
2006-06-13 01:22:00,143.938,143.949,143.937,143.948,117699999.0
2006-06-13 01:23:00,143.95,143.956,143.938,143.953,91500001.0
2006-06-13 01:24:00,143.96,143.96,143.94,143.94,59700000.0
2006-06-13 01:25:00,143.948,143.948,143.945,143.945,14400000.0
2006-06-13 01:26:00,143.94,143.948,143.93,143.945,122200001.0
2006-06-13 01:27:00,143.956,143.956,143.943,143.944,116400003.0
2006-06-13 01:28:00,143.943,143.947,143.936,143.94,60600000.0
2006-06-13 01:29:00,143.949,143.949,143.939,143.94,105000000.0
2006-06-13 01:30:00,143.932,143.937,143.911,143.937,99500000.0
2006-06-13 01:31:00,143.935,143.958,143.935,143.949,126000000.0
2006-06-13 01:32:00,143.936,143.964,143.934,143.964,25400000.0
2006-06-13 01:33:00,143.963,143.963,143.948,143.958,109599999.0
2006-06-13 01:34:00,143.962,143.962,143.922,143.927,92900000.0
2006-06-13 01:35:00,143.925,143.925,143.901,143.92,64800000.0
2006-06-13 01:36:00,143.914,143.914,143.904,143.904,20800000.0
2006-06-13 01:37:00,143.898,143.902,143.898,143.9,69600001.0
2006-06-13 01:38:00,143.896,143.917,143.889,143.917,39500000.0
2006-06-13 01:39:00,143.934,143.934,143.902,143.904,82399999.0
2006-06-13 01:40:00,143.904,143.905,143.894,143.905,47200000.0
2006-06-13 01:41:00,143.905,143.908,143.897,143.897,46400000.0
2006-06-13 01:42:00,143.904,143.904,143.87,143.884,140000001.0
2006-06-13 01:43:00,143.875,143.913,143.875,143.905,92799999.0
2006-06-13 01:44:00,143.9,143.908,143.894,143.906,71000000.0
2006-06-13 01:45:00,143.926,143.965,143.926,143.965,26399999.0
2006-06-13 01:46:00,143.963,143.963,143.937,143.942,57500000.0
2006-06-13 01:47:00,143.94,143.946,143.934,143.934,50400000.0
2006-06-13 01:48:00,143.939,143.974,143.937,143.974,110600000.0
2006-06-13 01:49:00,143.982,143.982,143.942,143.942,95800001.0
2006-06-13 01:50:00,143.939,143.978,143.939,143.978,91199999.0
2006-06-13 01:51:00,143.987,144.0,143.98,143.992,66300001.0
2006-06-13 01:52:00,143.983,143.983,143.958,143.966,103100001.0
2006-06-13 01:53:00,143.967,143.984,143.958,143.984,83200000.0
2006-06-13 01:54:00,144.003,144.013,143.99,143.99,91700001.0
2006-06-13 01:55:00,143.998,144.002,143.984,144.002,166299997.0
2006-06-13 01:56:00,143.999,144.0,143.984,143.987,108100000.0
2006-06-13 01:57:00,143.983,143.988,143.981,143.984,54499999.0
2006-06-13 01:58:00,143.979,143.993,143.969,143.988,72800000.0
2006-06-13 01:59:00,143.974,143.974,143.941,143.941,110999997.0
2006-06-13 02:00:00,143.936,143.953,143.936,143.945,32200000.0
2006-06-13 02:01:00,143.941,143.946,143.933,143.94,158899999.0
2006-06-13 02:02:00,143.943,143.952,143.936,143.938,77700001.0
2006-06-13 02:03:00,143.943,143.943,143.896,143.899,144999999.0
2006-06-13 02:04:00,143.902,143.92,143.895,143.904,53300000.0
2006-06-13 02:05:00,143.91,143.919,143.903,143.903,72200000.0
2006-06-13 02:06:00,143.918,143.945,143.918,143.945,103100000.0
2006-06-13 02:07:00,143.945,143.957,143.929,143.935,61600001.0
2006-06-13 02:08:00,143.947,143.959,143.931,143.931,56300000.0
2006-06-13 02:09:00,143.933,143.945,143.921,143.938,87100000.0
2006-06-13 02:10:00,143.941,143.953,143.928,143.934,99200000.0
2006-06-13 02:11:00,143.938,143.938,143.914,143.933,124200002.0
2006-06-13 02:12:00,143.924,143.94,143.919,143.928,108800001.0
2006-06-13 02:13:00,143.915,143.932,143.908,143.926,122299999.0
2006-06-13 02:14:00,143.921,143.93,143.916,143.923,85799999.0
2006-06-13 02:15:00,143.932,143.935,143.919,143.933,71100000.0
2006-06-13 02:16:00,143.934,143.937,143.923,143.923,96300001.0
2006-06-13 02:17:00,143.923,143.931,143.912,143.931,95699999.0
2006-06-13 02:18:00,143.932,143.937,143.904,143.904,152999998.0
2006-06-13 02:19:00,143.901,143.921,143.901,143.915,111900001.0
2006-06-13 02:20:00,143.924,143.924,143.901,143.904,102400000.0
2006-06-13 02:21:00,143.904,143.904,143.89,143.89,43500000.0
2006-06-13 02:22:00,143.899,143.912,143.891,143.909,115100000.0
2006-06-13 02:23:00,143.914,143.922,143.904,143.904,62599999.0
2006-06-13 02:24:00,143.917,143.927,143.903,143.927,141700001.0
2006-06-13 02:25:00,143.924,143.936,143.924,143.936,76400000.0
2006-06-13 02:26:00,143.932,143.934,143.911,143.915,60600000.0
2006-06-13 02:27:00,143.917,143.919,143.892,143.899,79600001.0
2006-06-13 02:28:00,143.893,143.909,143.893,143.909,91800001.0
2006-06-13 02:29:00,143.915,143.948,143.915,143.939,135000001.0
2006-06-13 02:30:00,143.93,143.93,143.917,143.92,106800001.0
2006-06-13 02:31:00,143.922,143.922,143.9,143.904,66300000.0
2006-06-13 02:32:00,143.921,143.933,143.913,143.921,98000001.0
2006-06-13 02:33:00,143.93,143.945,143.93,143.944,77500000.0
2006-06-13 02:34:00,143.922,143.927,143.906,143.927,89600000.0
2006-06-13 02:35:00,143.934,143.94,143.93,143.936,63200000.0
2006-06-13 02:36:00,143.931,143.952,143.926,143.945,136399996.0
2006-06-13 02:37:00,143.944,143.952,143.94,143.95,94400000.0
2006-06-13 02:38:00,143.948,143.948,143.928,143.94,37000000.0
2006-06-13 02:39:00,143.93,143.93,143.92,143.92,48000000.0
2006-06-13 02:40:00,143.92,143.933,143.92,143.933,88100002.0
2006-06-13 02:41:00,143.936,143.938,143.924,143.924,57900000.0
2006-06-13 02:42:00,143.915,143.925,143.908,143.916,198000000.0
2006-06-13 02:43:00,143.914,143.924,143.911,143.916,164200002.0
2006-06-13 02:44:00,143.923,143.923,143.902,143.902,32700000.0
2006-06-13 02:45:00,143.902,143.912,143.898,143.903,99100000.0
2006-06-13 02:46:00,143.902,143.912,143.902,143.912,83099999.0
2006-06-13 02:47:00,143.927,143.932,143.911,143.932,137899998.0
2006-06-13 02:48:00,143.953,143.967,143.943,143.959,54900000.0
2006-06-13 02:49:00,143.949,143.949,143.943,143.944,97599999.0
2006-06-13 02:50:00,143.948,143.963,143.948,143.963,88799999.0
2006-06-13 02:51:00,143.967,143.979,143.963,143.964,108400000.0
2006-06-13 02:52:00,143.965,143.99,143.963,143.99,124000003.0
2006-06-13 02:53:00,143.983,143.983,143.963,143.969,48900000.0
2006-06-13 02:54:00,143.969,143.993,143.969,143.988,67600000.0
2006-06-13 02:55:00,143.984,143.991,143.972,143.991,80100001.0
2006-06-13 02:56:00,143.997,143.998,143.984,143.985,197599998.0
2006-06-13 02:57:00,143.997,144.011,143.985,143.985,161900002.0
2006-06-13 02:58:00,143.983,143.983,143.965,143.967,39400000.0
2006-06-13 02:59:00,143.955,143.964,143.947,143.96,166200001.0
2006-06-13 03:00:00,143.964,143.97,143.958,143.96,176900002.0
2006-06-13 03:01:00,143.971,143.971,143.949,143.965,85500000.0
2006-06-13 03:02:00,143.967,143.972,143.959,143.966,100999999.0
2006-06-13 03:03:00,143.966,143.98,143.958,143.98,32900000.0
2006-06-13 03:04:00,143.967,143.967,143.939,143.945,115799999.0
2006-06-13 03:05:00,143.945,143.975,143.944,143.967,133099999.0
2006-06-13 03:06:00,143.971,143.981,143.969,143.969,67899999.0
2006-06-13 03:07:00,143.974,143.999,143.974,143.999,96499999.0
2006-06-13 03:08:00,143.979,143.987,143.968,143.987,62200001.0
2006-06-13 03:09:00,143.985,143.996,143.961,143.961,106199998.0
2006-06-13 03:10:00,143.956,143.968,143.956,143.958,35200000.0
2006-06-13 03:11:00,143.968,143.971,143.962,143.964,95300001.0
2006-06-13 03:12:00,143.952,143.962,143.943,143.947,111900001.0
2006-06-13 03:13:00,143.952,143.954,143.941,143.943,56700000.0
2006-06-13 03:14:00,143.942,143.962,143.942,143.953,54400000.0
2006-06-13 03:15:00,143.961,143.974,143.957,143.96,94100000.0
2006-06-13 03:16:00,143.965,143.968,143.956,143.967,97599999.0
2006-06-13 03:17:00,143.977,143.979,143.966,143.97,25600000.0
2006-06-13 03:18:00,143.96,143.966,143.957,143.96,115400001.0
2006-06-13 03:19:00,143.96,143.966,143.957,143.96,43300000.0
2006-06-13 03:20:00,143.948,143.969,143.948,143.952,91100000.0
2006-06-13 03:21:00,143.96,143.961,143.947,143.95,92900000.0
2006-06-13 03:22:00,143.954,143.967,143.954,143.962,98199999.0
2006-06-13 03:23:00,143.958,143.969,143.954,143.954,75400000.0
2006-06-13 03:24:00,143.959,143.979,143.959,143.975,61500001.0
2006-06-13 03:25:00,143.973,143.976,143.961,143.972,98400000.0
2006-06-13 03:26:00,143.978,143.978,143.958,143.97,124700003.0
2006-06-13 03:27:00,143.973,143.973,143.96,143.968,64000000.0
2006-06-13 03:28:00,143.971,143.971,143.959,143.96,54900001.0
2006-06-13 03:29:00,143.956,143.956,143.944,143.95,134600001.0
2006-06-13 03:30:00,143.956,143.965,143.944,143.95,62100000.0
2006-06-13 03:31:00,143.944,143.95,143.943,143.947,72000000.0
2006-06-13 03:32:00,143.945,143.95,143.94,143.945,88799998.0
2006-06-13 03:33:00,143.945,143.948,143.934,143.94,87499999.0
2006-06-13 03:34:00,143.934,143.945,143.934,143.942,24800000.0
2006-06-13 03:35:00,143.939,143.939,143.928,143.928,8000000.0
2006-06-13 03:36:00,143.928,143.942,143.928,143.94,115099998.0
2006-06-13 03:37:00,143.935,143.939,143.922,143.922,142100001.0
2006-06-13 03:38:00,143.934,143.956,143.934,143.955,97200003.0
2006-06-13 03:39:00,143.959,143.97,143.951,143.97,67999999.0
2006-06-13 03:40:00,143.967,143.973,143.963,143.968,132299999.0
2006-06-13 03:41:00,143.968,143.969,143.966,143.968,63500000.0
2006-06-13 03:42:00,143.966,143.978,143.963,143.963,95499999.0
2006-06-13 03:43:00,143.965,143.972,143.964,143.972,113100002.0
2006-06-13 03:44:00,143.963,143.963,143.953,143.958,78500001.0
2006-06-13 03:45:00,143.962,143.967,143.959,143.959,69900000.0
2006-06-13 03:46:00,143.96,143.97,143.96,143.97,32800000.0
2006-06-13 03:47:00,143.968,143.97,143.951,143.954,110600000.0
2006-06-13 03:48:00,143.951,143.967,143.951,143.956,58300001.0
2006-06-13 03:49:00,143.967,143.968,143.967,143.968,44199999.0
2006-06-13 03:50:00,143.969,143.983,143.969,143.983,64700000.0
2006-06-13 03:51:00,143.984,143.988,143.967,143.975,117300002.0
2006-06-13 03:52:00,143.943,143.943,143.927,143.927,22099999.0
2006-06-13 03:53:00,143.907,143.923,143.907,143.918,40400000.0
2006-06-13 03:54:00,143.913,143.92,143.899,143.9,130699999.0
2006-06-13 03:55:00,143.897,143.905,143.883,143.9,152799999.0
2006-06-13 03:56:00,143.886,143.893,143.875,143.885,176200001.0
2006-06-13 03:57:00,143.882,143.886,143.872,143.885,134699998.0
2006-06-13 03:58:00,143.886,143.887,143.875,143.875,149299997.0
2006-06-13 03:59:00,143.869,143.873,143.862,143.863,48100000.0
2006-06-13 04:00:00,143.858,143.871,143.854,143.87,115100000.0
2006-06-13 04:01:00,143.871,143.879,143.863,143.863,96299999.0
2006-06-13 04:02:00,143.864,143.868,143.856,143.865,156500002.0
2006-06-13 04:03:00,143.875,143.885,143.875,143.885,45600000.0
2006-06-13 04:04:00,143.897,143.9,143.894,143.897,49999999.0
2006-06-13 04:05:00,143.889,143.898,143.889,143.893,43900000.0
2006-06-13 04:06:00,143.905,143.944,143.905,143.942,75999998.0
2006-06-13 04:07:00,143.947,143.947,143.92,143.92,72400002.0
2006-06-13 04:08:00,143.92,143.92,143.894,143.903,32400000.0
2006-06-13 04:09:00,143.905,143.921,143.905,143.907,117900000.0
2006-06-13 04:10:00,143.908,143.911,143.904,143.908,60400000.0
2006-06-13 04:11:00,143.905,143.91,143.905,143.908,109900000.0
2006-06-13 04:12:00,143.908,143.923,143.908,143.908,68400001.0
2006-06-13 04:13:00,143.912,143.917,143.905,143.905,158600002.0
2006-06-13 04:14:00,143.896,143.912,143.894,143.91,66099999.0
2006-06-13 04:15:00,143.897,143.9,143.892,143.9,62300000.0
2006-06-13 04:16:00,143.905,143.917,143.905,143.905,95200001.0
2006-06-13 04:17:00,143.917,143.923,143.91,143.915,77900003.0
2006-06-13 04:18:00,143.909,143.919,143.909,143.918,96999999.0
2006-06-13 04:19:00,143.92,143.926,143.915,143.924,62300000.0
2006-06-13 04:20:00,143.932,143.932,143.924,143.924,166100000.0
2006-06-13 04:21:00,143.932,143.935,143.927,143.935,69100000.0
2006-06-13 04:22:00,143.934,143.944,143.927,143.944,138199999.0
2006-06-13 04:23:00,143.934,143.941,143.934,143.941,43899999.0
2006-06-13 04:24:00,143.932,143.943,143.926,143.926,107999999.0
2006-06-13 04:25:00,143.92,143.927,143.917,143.925,79100000.0
2006-06-13 04:26:00,143.926,143.927,143.917,143.924,57800000.0
2006-06-13 04:27:00,143.928,143.935,143.907,143.926,78200000.0
2006-06-13 04:28:00,143.93,143.936,143.923,143.927,113100001.0
2006-06-13 04:29:00,143.92,143.927,143.914,143.921,73500000.0
2006-06-13 04:30:00,143.924,143.924,143.903,143.905,66999999.0
2006-06-13 04:31:00,143.899,143.915,143.899,143.907,169499997.0
2006-06-13 04:32:00,143.914,143.921,143.912,143.915,144300002.0
2006-06-13 04:33:00,143.912,143.913,143.903,143.908,160899998.0
2006-06-13 04:34:00,143.902,143.91,143.898,143.91,83700001.0
2006-06-13 04:35:00,143.91,143.91,143.905,143.906,65600000.0
2006-06-13 04:36:00,143.909,143.917,143.907,143.907,89500001.0
2006-06-13 04:37:00,143.911,143.921,143.906,143.918,59799999.0
2006-06-13 04:38:00,143.919,143.924,143.907,143.907,27300000.0
2006-06-13 04:39:00,143.913,143.925,143.911,143.917,121999997.0
2006-06-13 04:40:00,143.927,143.93,143.919,143.93,93999998.0
2006-06-13 04:41:00,143.922,143.931,143.919,143.922,81800001.0
2006-06-13 04:42:00,143.917,143.923,143.915,143.916,34400000.0
2006-06-13 04:43:00,143.92,143.93,143.92,143.922,155400000.0
2006-06-13 04:44:00,143.934,143.939,143.919,143.934,88799999.0
2006-06-13 04:45:00,143.938,143.944,143.93,143.93,52800000.0
2006-06-13 04:46:00,143.931,143.934,143.923,143.934,78700000.0
2006-06-13 04:47:00,143.933,143.942,143.924,143.936,91599999.0
2006-06-13 04:48:00,143.931,143.931,143.915,143.926,112399996.0
2006-06-13 04:49:00,143.933,143.938,143.93,143.935,115000001.0
2006-06-13 04:50:00,143.937,143.947,143.937,143.94,61600000.0
2006-06-13 04:51:00,143.938,143.938,143.93,143.936,63100000.0
2006-06-13 04:52:00,143.943,143.951,143.937,143.943,154700003.0
2006-06-13 04:53:00,143.944,143.944,143.941,143.941,18400000.0
2006-06-13 04:54:00,143.936,143.939,143.933,143.933,46400000.0
2006-06-13 04:55:00,143.93,143.932,143.927,143.927,113000000.0
2006-06-13 04:56:00,143.922,143.923,143.906,143.907,96400001.0
2006-06-13 04:57:00,143.903,143.906,143.893,143.893,99100000.0
2006-06-13 04:58:00,143.893,143.929,143.893,143.925,97600000.0
2006-06-13 04:59:00,143.923,143.936,143.923,143.93,86300001.0
2006-06-13 05:00:00,143.927,143.927,143.914,143.922,86400000.0
2006-06-13 05:01:00,143.922,143.935,143.922,143.929,138000000.0
2006-06-13 05:02:00,143.927,143.938,143.925,143.935,68000001.0
2006-06-13 05:03:00,143.936,143.936,143.921,143.922,41500000.0
2006-06-13 05:04:00,143.921,143.927,143.921,143.926,146200002.0
2006-06-13 05:05:00,143.922,143.929,143.922,143.922,95100001.0
2006-06-13 05:06:00,143.93,143.935,143.925,143.928,43900000.0
2006-06-13 05:07:00,143.914,143.926,143.91,143.918,161899998.0
2006-06-13 05:08:00,143.914,143.921,143.905,143.905,87000001.0
2006-06-13 05:09:00,143.91,143.915,143.904,143.915,84000002.0
2006-06-13 05:10:00,143.907,143.911,143.899,143.911,63899999.0
2006-06-13 05:11:00,143.92,143.92,143.905,143.92,27200000.0
2006-06-13 05:12:00,143.915,143.915,143.915,143.915,4800000.0
2006-06-13 05:13:00,143.92,143.92,143.91,143.91,41600001.0
2006-06-13 05:14:00,143.92,143.92,143.91,143.915,104200000.0
2006-06-13 05:15:00,143.92,143.92,143.915,143.915,7500000.0
2006-06-13 05:16:00,143.913,143.931,143.913,143.931,45300000.0
2006-06-13 05:17:00,143.926,143.933,143.924,143.924,62300000.0
2006-06-13 05:18:00,143.928,143.929,143.918,143.918,86499999.0
2006-06-13 05:19:00,143.93,143.945,143.93,143.945,73200000.0
2006-06-13 05:20:00,143.949,143.952,143.947,143.95,110799998.0
2006-06-13 05:21:00,143.948,143.955,143.94,143.94,100899998.0
2006-06-13 05:22:00,143.957,143.999,143.957,143.999,66899999.0
2006-06-13 05:23:00,143.988,144.027,143.988,143.999,109200002.0
2006-06-13 05:24:00,144.006,144.016,143.994,144.009,201899999.0
2006-06-13 05:25:00,144.006,144.02,143.991,143.991,127200001.0
2006-06-13 05:26:00,144.002,144.017,143.998,144.002,136100000.0
2006-06-13 05:27:00,144.008,144.009,143.998,144.007,74300001.0
2006-06-13 05:28:00,143.994,144.003,143.986,144.003,125900001.0
2006-06-13 05:29:00,144.002,144.002,143.984,143.992,49900000.0
2006-06-13 05:30:00,143.985,143.988,143.978,143.978,33500000.0
2006-06-13 05:31:00,143.978,143.985,143.978,143.978,72700000.0
2006-06-13 05:32:00,143.971,143.971,143.956,143.956,55199999.0
2006-06-13 05:33:00,143.971,143.982,143.971,143.982,36999999.0
2006-06-13 05:34:00,143.972,143.982,143.966,143.966,99699998.0
2006-06-13 05:35:00,143.977,143.983,143.967,143.97,114400001.0
2006-06-13 05:36:00,143.963,143.975,143.961,143.975,96900002.0
2006-06-13 05:37:00,143.962,143.975,143.962,143.97,37600000.0
2006-06-13 05:38:00,143.97,143.97,143.97,143.97,58799999.0
2006-06-13 05:39:00,143.977,143.982,143.969,143.975,66399999.0
2006-06-13 05:40:00,143.977,143.989,143.974,143.979,97600000.0
2006-06-13 05:41:00,143.963,143.963,143.948,143.948,31200000.0
2006-06-13 05:42:00,143.945,143.954,143.945,143.952,87899999.0
2006-06-13 05:43:00,143.963,143.965,143.955,143.955,75099998.0
2006-06-13 05:44:00,143.953,143.959,143.949,143.958,67300000.0
2006-06-13 05:45:00,143.967,143.982,143.966,143.976,42299999.0
2006-06-13 05:46:00,143.97,143.976,143.962,143.962,68300000.0
2006-06-13 05:47:00,143.96,143.97,143.96,143.965,69699999.0
2006-06-13 05:48:00,143.951,143.972,143.951,143.969,53300000.0
2006-06-13 05:49:00,143.972,143.972,143.955,143.962,144199999.0
2006-06-13 05:50:00,143.963,143.964,143.954,143.957,77400000.0
2006-06-13 05:51:00,143.967,143.98,143.967,143.98,28100001.0
2006-06-13 05:52:00,143.977,143.978,143.956,143.956,132099998.0
2006-06-13 05:53:00,143.956,143.969,143.953,143.969,78600002.0
2006-06-13 05:54:00,143.975,143.975,143.967,143.975,94300000.0
2006-06-13 05:55:00,143.977,143.987,143.973,143.973,48400000.0
2006-06-13 05:56:00,143.968,143.984,143.968,143.972,85799998.0
2006-06-13 05:57:00,143.965,143.99,143.965,143.99,24799999.0
2006-06-13 05:58:00,143.999,144.008,143.988,144.0,51200000.0
2006-06-13 05:59:00,143.999,144.007,143.989,144.002,153299998.0
2006-06-13 06:00:00,143.99,143.99,143.97,143.98,71200000.0
2006-06-13 06:01:00,143.977,143.991,143.975,143.983,159200001.0
2006-06-13 06:02:00,143.977,143.993,143.977,143.99,103900002.0
2006-06-13 06:03:00,143.996,144.002,143.991,143.991,200100003.0
2006-06-13 06:04:00,143.996,144.002,143.994,144.0,43600000.0
2006-06-13 06:05:00,144.001,144.001,143.981,143.997,60800000.0
2006-06-13 06:06:00,143.996,144.001,143.988,143.988,156799999.0
2006-06-13 06:07:00,143.98,144.0,143.98,143.983,104700000.0
2006-06-13 06:08:00,143.987,143.991,143.968,143.98,109000001.0
2006-06-13 06:09:00,143.982,143.998,143.982,143.987,77499999.0
2006-06-13 06:10:00,143.997,143.997,143.982,143.982,94100002.0
2006-06-13 06:11:00,143.985,143.997,143.984,143.997,109899998.0
2006-06-13 06:12:00,144.008,144.025,144.008,144.017,121100000.0
2006-06-13 06:13:00,144.008,144.03,144.003,144.018,156500001.0
2006-06-13 06:14:00,144.026,144.04,144.012,144.04,144800000.0
2006-06-13 06:15:00,144.042,144.042,144.029,144.037,46400000.0
2006-06-13 06:16:00,144.051,144.062,144.035,144.043,46800000.0
2006-06-13 06:17:00,144.042,144.066,144.034,144.066,57400000.0
2006-06-13 06:18:00,144.06,144.06,144.043,144.05,57599998.0
2006-06-13 06:19:00,144.055,144.055,144.015,144.025,75300000.0
2006-06-13 06:20:00,144.02,144.049,144.02,144.043,183400004.0
2006-06-13 06:21:00,144.038,144.038,144.032,144.032,8000000.0
2006-06-13 06:22:00,144.015,144.028,144.008,144.023,79900001.0
2006-06-13 06:23:00,144.03,144.03,144.004,144.016,76500001.0
2006-06-13 06:24:00,144.011,144.018,144.001,144.008,114500001.0
2006-06-13 06:25:00,144.009,144.016,143.998,144.016,95600001.0
2006-06-13 06:26:00,144.017,144.017,144.008,144.008,80099999.0
2006-06-13 06:27:00,144.016,144.028,144.016,144.024,53100000.0
2006-06-13 06:28:00,144.023,144.023,144.002,144.002,78399999.0
2006-06-13 06:29:00,144.003,144.015,144.003,144.012,147300002.0
2006-06-13 06:30:00,144.003,144.003,143.985,143.985,51200000.0
2006-06-13 06:31:00,143.988,143.992,143.983,143.992,108300000.0
2006-06-13 06:32:00,143.997,144.01,143.997,143.999,94400000.0
2006-06-13 06:33:00,144.002,144.005,143.998,143.998,48100000.0
2006-06-13 06:34:00,143.992,144.007,143.988,143.998,150399997.0
2006-06-13 06:35:00,143.985,144.004,143.985,143.987,82100000.0
2006-06-13 06:36:00,143.985,143.991,143.983,143.991,40800000.0
2006-06-13 06:37:00,143.992,144.002,143.99,143.99,104399998.0
2006-06-13 06:38:00,143.978,143.981,143.97,143.981,76399998.0
2006-06-13 06:39:00,143.988,144.011,143.988,144.002,110000000.0
2006-06-13 06:40:00,143.995,144.007,143.994,143.994,157100000.0
2006-06-13 06:41:00,143.992,143.999,143.991,143.999,95800000.0
2006-06-13 06:42:00,143.996,143.998,143.987,143.994,117900004.0
2006-06-13 06:43:00,144.002,144.005,143.994,143.999,79100000.0
2006-06-13 06:44:00,144.013,144.013,144.005,144.005,75899998.0
2006-06-13 06:45:00,144.008,144.024,144.008,144.02,47200000.0
2006-06-13 06:46:00,144.023,144.027,144.016,144.016,100199999.0
2006-06-13 06:47:00,144.017,144.038,144.014,144.028,119099999.0
2006-06-13 06:48:00,144.038,144.046,144.038,144.042,103300000.0
2006-06-13 06:49:00,144.041,144.041,144.032,144.032,22400000.0
2006-06-13 06:50:00,144.03,144.035,144.025,144.033,75000000.0
2006-06-13 06:51:00,144.03,144.035,144.023,144.03,93300000.0
2006-06-13 06:52:00,144.029,144.037,144.02,144.02,67499999.0
2006-06-13 06:53:00,144.021,144.021,143.999,144.01,49700000.0
2006-06-13 06:54:00,144.007,144.013,143.999,144.001,79100000.0
2006-06-13 06:55:00,143.995,144.009,143.995,144.002,99800002.0
2006-06-13 06:56:00,144.008,144.008,143.993,144.0,68400000.0
2006-06-13 06:57:00,144.002,144.003,143.994,144.0,84200000.0
2006-06-13 06:58:00,144.0,144.006,143.997,144.005,98400002.0
2006-06-13 06:59:00,144.013,144.038,144.013,144.035,119200001.0
2006-06-13 07:00:00,144.038,144.038,144.025,144.025,199600003.0
2006-06-13 07:01:00,144.029,144.061,144.029,144.055,29400000.0
2006-06-13 07:02:00,144.049,144.054,144.048,144.053,80400002.0
2006-06-13 07:03:00,144.05,144.055,144.035,144.055,104900000.0
2006-06-13 07:04:00,144.05,144.054,144.045,144.054,68000000.0
2006-06-13 07:05:00,144.045,144.059,144.033,144.043,206300005.0
2006-06-13 07:06:00,144.046,144.064,144.04,144.064,222599998.0
2006-06-13 07:07:00,144.07,144.07,144.049,144.049,163200006.0
2006-06-13 07:08:00,144.046,144.053,144.031,144.036,118600000.0
2006-06-13 07:09:00,144.039,144.044,144.025,144.037,107400002.0
2006-06-13 07:10:00,144.034,144.052,144.032,144.052,143199998.0
2006-06-13 07:11:00,144.047,144.047,144.035,144.044,103399999.0
2006-06-13 07:12:00,144.043,144.043,144.035,144.035,125500000.0
2006-06-13 07:13:00,144.04,144.049,144.04,144.046,79699997.0
2006-06-13 07:14:00,144.037,144.044,144.031,144.042,100700002.0
2006-06-13 07:15:00,144.041,144.051,144.034,144.034,122499997.0
2006-06-13 07:16:00,144.024,144.024,144.0,144.013,32800000.0
2006-06-13 07:17:00,144.019,144.037,144.01,144.037,112300001.0
2006-06-13 07:18:00,144.031,144.04,144.03,144.04,127000000.0
2006-06-13 07:19:00,144.039,144.058,144.039,144.058,22400000.0
2006-06-13 07:20:00,144.065,144.065,144.053,144.062,68200000.0
2006-06-13 07:21:00,144.066,144.066,144.047,144.047,59299999.0
2006-06-13 07:22:00,144.05,144.057,144.05,144.053,106200000.0
2006-06-13 07:23:00,144.069,144.072,144.069,144.07,109499998.0
2006-06-13 07:24:00,144.059,144.065,144.048,144.065,33000000.0
2006-06-13 07:25:00,144.068,144.08,144.067,144.069,84300002.0
2006-06-13 07:26:00,144.086,144.115,144.086,144.11,56600002.0
2006-06-13 07:27:00,144.106,144.116,144.095,144.095,105999999.0
2006-06-13 07:28:00,144.105,144.109,144.093,144.093,65599999.0
2006-06-13 07:29:00,144.088,144.097,144.083,144.089,87899999.0
2006-06-13 07:30:00,144.092,144.107,144.081,144.095,85099999.0
2006-06-13 07:31:00,144.098,144.098,144.08,144.085,71900000.0
2006-06-13 07:32:00,144.093,144.093,144.078,144.084,170099998.0
2006-06-13 07:33:00,144.093,144.101,144.08,144.08,97300001.0
2006-06-13 07:34:00,144.085,144.09,144.08,144.088,108199999.0
2006-06-13 07:35:00,144.08,144.085,144.067,144.079,159700002.0
2006-06-13 07:36:00,144.084,144.097,144.081,144.09,86000000.0
2006-06-13 07:37:00,144.086,144.111,144.086,144.099,85100000.0
2006-06-13 07:38:00,144.098,144.108,144.093,144.1,114500000.0
2006-06-13 07:39:00,144.096,144.107,144.079,144.093,128000001.0
2006-06-13 07:40:00,144.091,144.111,144.089,144.111,49200000.0
2006-06-13 07:41:00,144.115,144.125,144.113,144.116,116600001.0
2006-06-13 07:42:00,144.105,144.123,144.099,144.117,144200001.0
2006-06-13 07:43:00,144.115,144.123,144.1,144.112,147100002.0
2006-06-13 07:44:00,144.104,144.104,144.087,144.095,37599999.0
2006-06-13 07:45:00,144.088,144.102,144.088,144.095,96000002.0
2006-06-13 07:46:00,144.095,144.117,144.094,144.104,31700000.0
2006-06-13 07:47:00,144.107,144.114,144.099,144.11,115500000.0
2006-06-13 07:48:00,144.117,144.124,144.106,144.106,101800001.0
2006-06-13 07:49:00,144.105,144.11,144.098,144.098,35199999.0
2006-06-13 07:50:00,144.106,144.107,144.091,144.107,81799999.0
2006-06-13 07:51:00,144.109,144.117,144.109,144.115,43900000.0
2006-06-13 07:52:00,144.111,144.116,144.105,144.116,41500000.0
2006-06-13 07:53:00,144.127,144.136,144.124,144.136,49800001.0
2006-06-13 07:54:00,144.144,144.175,144.144,144.164,99900000.0
2006-06-13 07:55:00,144.155,144.169,144.15,144.156,72599998.0
2006-06-13 07:56:00,144.137,144.153,144.129,144.137,87199999.0
2006-06-13 07:57:00,144.139,144.148,144.123,144.123,66300000.0
2006-06-13 07:58:00,144.125,144.125,144.103,144.103,59200000.0
2006-06-13 07:59:00,144.117,144.137,144.117,144.135,54000000.0
2006-06-13 08:00:00,144.131,144.131,144.111,144.123,105500002.0
2006-06-13 08:01:00,144.133,144.133,144.108,144.108,79200000.0
2006-06-13 08:02:00,144.112,144.112,144.1,144.1,62900000.0
2006-06-13 08:03:00,144.095,144.118,144.095,144.11,56000000.0
2006-06-13 08:04:00,144.099,144.099,144.059,144.072,168899997.0
2006-06-13 08:05:00,144.073,144.073,144.059,144.06,96699997.0
2006-06-13 08:06:00,144.058,144.059,144.045,144.049,132599998.0
2006-06-13 08:07:00,144.04,144.048,143.995,144.0,130999999.0
2006-06-13 08:08:00,144.0,144.028,144.0,144.026,103500001.0
2006-06-13 08:09:00,144.046,144.084,144.046,144.084,63399999.0
2006-06-13 08:10:00,144.097,144.101,144.079,144.082,165100001.0
2006-06-13 08:11:00,144.091,144.115,144.077,144.115,68400000.0
2006-06-13 08:12:00,144.135,144.144,144.124,144.127,138300001.0
2006-06-13 08:13:00,144.132,144.156,144.132,144.145,88599999.0
2006-06-13 08:14:00,144.145,144.15,144.135,144.138,44500000.0
2006-06-13 08:15:00,144.15,144.18,144.148,144.18,67399999.0
2006-06-13 08:16:00,144.168,144.18,144.15,144.163,126999998.0
2006-06-13 08:17:00,144.136,144.139,144.128,144.139,103400001.0
2006-06-13 08:18:00,144.142,144.153,144.142,144.149,81700001.0
2006-06-13 08:19:00,144.148,144.177,144.146,144.152,100400001.0
2006-06-13 08:20:00,144.152,144.153,144.129,144.129,51099999.0
2006-06-13 08:21:00,144.133,144.148,144.133,144.142,216500002.0
2006-06-13 08:22:00,144.143,144.169,144.143,144.165,149800002.0
2006-06-13 08:23:00,144.156,144.17,144.148,144.17,131100000.0
2006-06-13 08:24:00,144.169,144.172,144.159,144.171,99100000.0
2006-06-13 08:25:00,144.172,144.183,144.172,144.181,16300000.0
2006-06-13 08:26:00,144.182,144.21,144.176,144.21,46800000.0
2006-06-13 08:27:00,144.218,144.222,144.199,144.199,66400000.0
2006-06-13 08:28:00,144.207,144.207,144.19,144.19,105400001.0
2006-06-13 08:29:00,144.195,144.195,144.159,144.159,166100000.0
2006-06-13 08:30:00,144.148,144.15,144.136,144.137,107600000.0
2006-06-13 08:31:00,144.147,144.161,144.136,144.138,97899999.0
2006-06-13 08:32:00,144.137,144.156,144.13,144.143,100000000.0
2006-06-13 08:33:00,144.15,144.163,144.15,144.157,156499999.0
2006-06-13 08:34:00,144.15,144.18,144.15,144.18,137900002.0
2006-06-13 08:35:00,144.171,144.185,144.166,144.175,148300005.0
2006-06-13 08:36:00,144.181,144.187,144.179,144.187,102200000.0
2006-06-13 08:37:00,144.19,144.19,144.167,144.175,147800002.0
2006-06-13 08:38:00,144.177,144.181,144.17,144.17,65899999.0
2006-06-13 08:39:00,144.171,144.171,144.149,144.169,124200000.0
2006-06-13 08:40:00,144.164,144.17,144.155,144.169,84700000.0
2006-06-13 08:41:00,144.161,144.178,144.149,144.178,178500000.0
2006-06-13 08:42:00,144.18,144.187,144.179,144.186,192599996.0
2006-06-13 08:43:00,144.177,144.182,144.155,144.155,82800001.0
2006-06-13 08:44:00,144.14,144.181,144.137,144.177,105499998.0
2006-06-13 08:45:00,144.182,144.186,144.155,144.155,124999998.0
2006-06-13 08:46:00,144.162,144.162,144.142,144.143,176000001.0
2006-06-13 08:47:00,144.136,144.153,144.136,144.139,111399999.0
2006-06-13 08:48:00,144.13,144.144,144.127,144.128,152500001.0
2006-06-13 08:49:00,144.109,144.131,144.109,144.13,99200000.0
2006-06-13 08:50:00,144.137,144.139,144.135,144.138,120600002.0
2006-06-13 08:51:00,144.139,144.139,144.105,144.114,67200000.0
2006-06-13 08:52:00,144.104,144.105,144.09,144.1,115500003.0
2006-06-13 08:53:00,144.101,144.103,144.09,144.095,139900001.0
2006-06-13 08:54:00,144.097,144.109,144.092,144.1,175000000.0
2006-06-13 08:55:00,144.109,144.114,144.109,144.112,78400000.0
2006-06-13 08:56:00,144.114,144.114,144.107,144.109,72200002.0
2006-06-13 08:57:00,144.11,144.121,144.095,144.095,149999999.0
2006-06-13 08:58:00,144.099,144.104,144.076,144.076,110100001.0
2006-06-13 08:59:00,144.081,144.095,144.079,144.092,151800000.0
2006-06-13 09:00:00,144.071,144.078,144.052,144.062,79999998.0
2006-06-13 09:01:00,144.055,144.056,144.035,144.035,77599999.0
2006-06-13 09:02:00,144.033,144.076,144.033,144.076,61900000.0
2006-06-13 09:03:00,144.079,144.079,144.06,144.068,91700000.0
2006-06-13 09:04:00,144.07,144.07,144.037,144.049,131899998.0
2006-06-13 09:05:00,144.069,144.106,144.069,144.095,63099999.0
2006-06-13 09:06:00,144.083,144.12,144.083,144.115,103100001.0
2006-06-13 09:07:00,144.109,144.142,144.102,144.119,138900000.0
2006-06-13 09:08:00,144.108,144.125,144.108,144.115,102099998.0
2006-06-13 09:09:00,144.106,144.106,144.086,144.097,122000002.0
2006-06-13 09:10:00,144.082,144.084,144.076,144.083,81900001.0
2006-06-13 09:11:00,144.086,144.086,144.064,144.069,68699999.0
2006-06-13 09:12:00,144.065,144.087,144.065,144.072,128300000.0
2006-06-13 09:13:00,144.074,144.082,144.074,144.082,29200000.0
2006-06-13 09:14:00,144.065,144.078,144.044,144.044,98800000.0
2006-06-13 09:15:00,144.028,144.028,143.999,144.003,90300001.0
2006-06-13 09:16:00,144.016,144.042,144.016,144.031,45299999.0
2006-06-13 09:17:00,144.022,144.047,144.022,144.047,37599999.0
2006-06-13 09:18:00,144.053,144.07,144.051,144.051,127500002.0
2006-06-13 09:19:00,144.034,144.047,144.024,144.039,138899998.0
2006-06-13 09:20:00,144.037,144.043,144.017,144.026,100300000.0
2006-06-13 09:21:00,144.025,144.025,143.998,143.998,116500001.0
2006-06-13 09:22:00,144.004,144.016,143.981,143.985,186299997.0
2006-06-13 09:23:00,143.987,143.998,143.984,143.998,160099998.0
2006-06-13 09:24:00,143.987,143.998,143.984,143.992,83700000.0
2006-06-13 09:25:00,143.98,143.993,143.969,143.97,88000000.0
2006-06-13 09:26:00,143.963,143.963,143.937,143.948,85600000.0
2006-06-13 09:27:00,143.954,143.954,143.934,143.945,88600000.0
2006-06-13 09:28:00,143.941,143.955,143.939,143.951,99800000.0
2006-06-13 09:29:00,143.946,143.962,143.94,143.94,195299997.0
2006-06-13 09:30:00,143.935,143.941,143.925,143.926,99100000.0
2006-06-13 09:31:00,143.935,143.952,143.935,143.945,111900000.0
2006-06-13 09:32:00,143.947,143.961,143.947,143.956,62299999.0
2006-06-13 09:33:00,143.952,143.958,143.938,143.939,213599998.0
2006-06-13 09:34:00,143.931,143.944,143.928,143.93,71800000.0
2006-06-13 09:35:00,143.924,143.946,143.893,143.893,109099998.0
2006-06-13 09:36:00,143.894,143.9,143.879,143.9,95899999.0
2006-06-13 09:37:00,143.885,143.906,143.885,143.901,137299998.0
2006-06-13 09:38:00,143.914,143.917,143.903,143.908,120400001.0
2006-06-13 09:39:00,143.914,143.922,143.895,143.895,54099999.0
2006-06-13 09:40:00,143.9,143.907,143.9,143.9,42400000.0
2006-06-13 09:41:00,143.913,143.941,143.913,143.935,106000001.0
2006-06-13 09:42:00,143.933,143.939,143.922,143.935,63200000.0
2006-06-13 09:43:00,143.915,143.941,143.915,143.926,126399997.0
2006-06-13 09:44:00,143.927,143.973,143.927,143.963,114300000.0
2006-06-13 09:45:00,143.963,143.972,143.957,143.972,82099998.0
2006-06-13 09:46:00,143.967,143.97,143.957,143.97,81899999.0
2006-06-13 09:47:00,143.969,143.97,143.959,143.97,98499998.0
2006-06-13 09:48:00,143.958,143.958,143.942,143.946,187199998.0
2006-06-13 09:49:00,143.953,143.96,143.946,143.946,125800002.0
2006-06-13 09:50:00,143.936,143.936,143.922,143.928,108499998.0
2006-06-13 09:51:00,143.933,143.933,143.918,143.932,67100001.0
2006-06-13 09:52:00,143.934,143.942,143.911,143.919,150800001.0
2006-06-13 09:53:00,143.927,143.934,143.923,143.925,137399998.0
2006-06-13 09:54:00,143.927,143.933,143.919,143.925,100700000.0
2006-06-13 09:55:00,143.927,143.934,143.914,143.924,171999996.0
2006-06-13 09:56:00,143.925,143.968,143.925,143.968,107800000.0
2006-06-13 09:57:00,143.964,143.972,143.955,143.962,144200000.0
2006-06-13 09:58:00,143.957,143.957,143.943,143.944,106600000.0
2006-06-13 09:59:00,143.942,143.942,143.922,143.925,112500000.0
2006-06-13 10:00:00,143.907,143.918,143.907,143.918,62800000.0
2006-06-13 10:01:00,143.915,143.937,143.915,143.927,66000000.0
2006-06-13 10:02:00,143.914,143.914,143.869,143.869,52400000.0
2006-06-13 10:03:00,143.86,143.876,143.859,143.875,88800000.0
2006-06-13 10:04:00,143.877,143.888,143.862,143.875,92200000.0
2006-06-13 10:05:00,143.886,143.906,143.886,143.904,70699998.0
2006-06-13 10:06:00,143.903,143.923,143.903,143.918,82599998.0
2006-06-13 10:07:00,143.927,143.939,143.912,143.912,66499999.0
2006-06-13 10:08:00,143.922,143.922,143.908,143.908,81799999.0
2006-06-13 10:09:00,143.897,143.899,143.881,143.881,85400000.0
2006-06-13 10:10:00,143.891,143.901,143.888,143.9,147600001.0
2006-06-13 10:11:00,143.906,143.952,143.906,143.943,84699999.0
2006-06-13 10:12:00,143.941,143.941,143.915,143.915,146399999.0
2006-06-13 10:13:00,143.919,143.943,143.919,143.943,73300000.0
2006-06-13 10:14:00,143.935,143.972,143.932,143.966,67600000.0
2006-06-13 10:15:00,143.956,143.965,143.947,143.947,115600000.0
2006-06-13 10:16:00,143.941,143.967,143.941,143.961,55300001.0
2006-06-13 10:17:00,143.943,143.943,143.906,143.906,134000000.0
2006-06-13 10:18:00,143.894,143.913,143.893,143.893,92200002.0
2006-06-13 10:19:00,143.893,143.923,143.893,143.923,141200001.0
2006-06-13 10:20:00,143.913,143.917,143.898,143.91,111700000.0
2006-06-13 10:21:00,143.905,143.905,143.89,143.901,75399999.0
2006-06-13 10:22:00,143.9,143.927,143.898,143.925,88200000.0
2006-06-13 10:23:00,143.921,143.921,143.904,143.914,139700003.0
2006-06-13 10:24:00,143.903,143.903,143.883,143.883,31200000.0
2006-06-13 10:25:00,143.878,143.893,143.876,143.89,88000000.0
2006-06-13 10:26:00,143.878,143.896,143.871,143.871,108900000.0
2006-06-13 10:27:00,143.871,143.882,143.868,143.882,109800002.0
2006-06-13 10:28:00,143.865,143.881,143.865,143.878,76700003.0
2006-06-13 10:29:00,143.894,143.91,143.894,143.91,120100000.0
2006-06-13 10:30:00,143.913,143.919,143.894,143.9,106299999.0
2006-06-13 10:31:00,143.902,143.92,143.895,143.897,101400002.0
2006-06-13 10:32:00,143.88,143.88,143.86,143.873,79400002.0
2006-06-13 10:33:00,143.859,143.876,143.859,143.875,78999999.0
2006-06-13 10:34:00,143.882,143.904,143.882,143.903,34100000.0
2006-06-13 10:35:00,143.882,143.882,143.862,143.87,57499999.0
2006-06-13 10:36:00,143.869,143.875,143.864,143.864,127500000.0
2006-06-13 10:37:00,143.876,143.887,143.871,143.886,94600000.0
2006-06-13 10:38:00,143.893,143.912,143.89,143.904,81200000.0
2006-06-13 10:39:00,143.914,143.929,143.914,143.929,51200000.0
2006-06-13 10:40:00,143.923,143.923,143.907,143.915,105000001.0
2006-06-13 10:41:00,143.91,143.923,143.91,143.923,101400001.0
2006-06-13 10:42:00,143.923,143.931,143.899,143.899,102699999.0
2006-06-13 10:43:00,143.904,143.957,143.897,143.955,125000000.0
2006-06-13 10:44:00,143.962,143.965,143.953,143.961,74699999.0
2006-06-13 10:45:00,143.959,143.972,143.956,143.965,115400000.0
2006-06-13 10:46:00,143.977,143.978,143.962,143.965,74799999.0
2006-06-13 10:47:00,143.964,143.964,143.956,143.956,11900000.0
2006-06-13 10:48:00,143.938,143.938,143.906,143.911,112500000.0
2006-06-13 10:49:00,143.916,143.922,143.906,143.912,103399998.0
2006-06-13 10:50:00,143.909,143.912,143.898,143.9,159499999.0
2006-06-13 10:51:00,143.908,143.922,143.901,143.922,79700000.0
2006-06-13 10:52:00,143.915,143.926,143.911,143.911,78999999.0
2006-06-13 10:53:00,143.92,143.933,143.916,143.916,32600000.0
2006-06-13 10:54:00,143.951,144.013,143.944,144.013,128199999.0
2006-06-13 10:55:00,144.017,144.017,143.986,143.986,75100000.0
2006-06-13 10:56:00,143.997,144.004,143.99,143.997,170000000.0
2006-06-13 10:57:00,143.998,144.007,143.995,144.003,76100000.0
2006-06-13 10:58:00,143.994,143.994,143.976,143.976,19500000.0
2006-06-13 10:59:00,143.969,143.971,143.956,143.956,65899999.0
2006-06-13 11:00:00,143.935,143.951,143.89,143.902,120000000.0
2006-06-13 11:01:00,143.905,143.915,143.89,143.897,167200001.0
2006-06-13 11:02:00,143.892,143.892,143.876,143.877,50800000.0
2006-06-13 11:03:00,143.875,143.892,143.863,143.887,139199997.0
2006-06-13 11:04:00,143.895,143.897,143.881,143.883,31500000.0
2006-06-13 11:05:00,143.886,143.889,143.872,143.885,50700000.0
2006-06-13 11:06:00,143.897,143.917,143.897,143.917,92500001.0
2006-06-13 11:07:00,143.928,143.936,143.92,143.925,77100000.0
2006-06-13 11:08:00,143.921,143.921,143.896,143.907,70000000.0
2006-06-13 11:09:00,143.92,143.931,143.916,143.929,122000000.0
2006-06-13 11:10:00,143.927,143.933,143.927,143.93,116599999.0
2006-06-13 11:11:00,143.942,143.963,143.932,143.963,102699998.0
2006-06-13 11:12:00,143.983,143.984,143.951,143.96,129600002.0
2006-06-13 11:13:00,143.97,143.985,143.946,143.946,108700000.0
2006-06-13 11:14:00,143.932,143.94,143.929,143.94,61400001.0
2006-06-13 11:15:00,143.932,143.933,143.907,143.917,201200000.0
2006-06-13 11:16:00,143.917,143.932,143.907,143.932,79900001.0
2006-06-13 11:17:00,143.938,143.942,143.92,143.942,152400003.0
2006-06-13 11:18:00,143.948,143.954,143.932,143.954,92699998.0
2006-06-13 11:19:00,143.966,143.973,143.966,143.97,103900000.0
2006-06-13 11:20:00,143.965,143.977,143.965,143.97,74200000.0
2006-06-13 11:21:00,143.972,143.973,143.943,143.943,102400001.0
2006-06-13 11:22:00,143.934,143.968,143.934,143.963,92900001.0
2006-06-13 11:23:00,143.962,143.975,143.962,143.973,66600000.0
2006-06-13 11:24:00,143.98,143.98,143.954,143.954,118800001.0
2006-06-13 11:25:00,143.95,143.958,143.944,143.946,116200001.0
2006-06-13 11:26:00,143.927,143.927,143.903,143.903,33700000.0
2006-06-13 11:27:00,143.887,143.906,143.882,143.905,55500000.0
2006-06-13 11:28:00,143.91,143.943,143.91,143.936,76900001.0
2006-06-13 11:29:00,143.95,143.95,143.911,143.911,154100000.0
2006-06-13 11:30:00,143.913,143.925,143.899,143.914,66399999.0
2006-06-13 11:31:00,143.918,143.932,143.915,143.93,135700000.0
2006-06-13 11:32:00,143.932,143.937,143.914,143.914,104199999.0
2006-06-13 11:33:00,143.918,143.918,143.903,143.913,130500001.0
2006-06-13 11:34:00,143.92,143.924,143.911,143.922,79900000.0
2006-06-13 11:35:00,143.927,143.978,143.927,143.962,162000000.0
2006-06-13 11:36:00,143.981,143.981,143.959,143.981,115200000.0
2006-06-13 11:37:00,144.0,144.011,143.984,143.984,123799998.0
2006-06-13 11:38:00,143.964,143.964,143.938,143.938,81999999.0
2006-06-13 11:39:00,143.924,143.932,143.912,143.932,93799999.0
2006-06-13 11:40:00,143.925,143.925,143.917,143.918,86800000.0
2006-06-13 11:41:00,143.917,143.924,143.91,143.917,62100000.0
2006-06-13 11:42:00,143.913,143.932,143.91,143.92,150799999.0
2006-06-13 11:43:00,143.93,143.948,143.93,143.948,110599998.0
2006-06-13 11:44:00,143.952,143.98,143.938,143.98,109500000.0
2006-06-13 11:45:00,143.994,144.032,143.994,144.03,199799998.0
2006-06-13 11:46:00,144.041,144.067,144.041,144.052,104300002.0
2006-06-13 11:47:00,144.059,144.126,144.059,144.115,138599999.0
2006-06-13 11:48:00,144.115,144.115,144.098,144.109,122799999.0
2006-06-13 11:49:00,144.103,144.103,144.091,144.095,73900000.0
2006-06-13 11:50:00,144.082,144.13,144.082,144.123,45600001.0
2006-06-13 11:51:00,144.115,144.121,144.1,144.102,123700000.0
2006-06-13 11:52:00,144.09,144.11,144.09,144.105,155899999.0
2006-06-13 11:53:00,144.1,144.1,144.079,144.089,53900000.0
2006-06-13 11:54:00,144.09,144.1,144.084,144.096,114500002.0
2006-06-13 11:55:00,144.096,144.096,144.07,144.073,103500000.0
2006-06-13 11:56:00,144.08,144.102,144.08,144.102,151599999.0
2006-06-13 11:57:00,144.113,144.121,144.085,144.113,119799998.0
2006-06-13 11:58:00,144.113,144.113,144.096,144.1,76700000.0
2006-06-13 11:59:00,144.096,144.108,144.091,144.095,235800004.0
2006-06-13 12:00:00,144.089,144.114,144.089,144.106,84900000.0
2006-06-13 12:01:00,144.105,144.108,144.103,144.105,63500000.0
2006-06-13 12:02:00,144.111,144.123,144.109,144.112,89500001.0
2006-06-13 12:03:00,144.117,144.134,144.117,144.125,143099999.0
2006-06-13 12:04:00,144.133,144.133,144.121,144.128,115600002.0
2006-06-13 12:05:00,144.121,144.123,144.114,144.117,169399999.0
2006-06-13 12:06:00,144.114,144.117,144.107,144.11,93100001.0
2006-06-13 12:07:00,144.105,144.117,144.105,144.115,81600002.0
2006-06-13 12:08:00,144.113,144.12,144.108,144.11,63700000.0
2006-06-13 12:09:00,144.112,144.13,144.112,144.13,63400000.0
2006-06-13 12:10:00,144.138,144.139,144.125,144.136,73300002.0
2006-06-13 12:11:00,144.137,144.152,144.137,144.14,64800000.0
2006-06-13 12:12:00,144.133,144.135,144.128,144.128,85600000.0
2006-06-13 12:13:00,144.136,144.155,144.133,144.155,136799998.0
2006-06-13 12:14:00,144.162,144.171,144.156,144.158,150899998.0
2006-06-13 12:15:00,144.155,144.171,144.152,144.158,50400000.0
2006-06-13 12:16:00,144.17,144.195,144.17,144.195,103099998.0
2006-06-13 12:17:00,144.185,144.185,144.159,144.161,54700000.0
2006-06-13 12:18:00,144.146,144.147,144.133,144.133,83200000.0
2006-06-13 12:19:00,144.128,144.137,144.114,144.115,136199997.0
2006-06-13 12:20:00,144.111,144.111,144.097,144.097,103499999.0
2006-06-13 12:21:00,144.107,144.113,144.095,144.099,148999998.0
2006-06-13 12:22:00,144.104,144.113,144.099,144.1,65300000.0
2006-06-13 12:23:00,144.101,144.115,144.094,144.115,96600001.0
2006-06-13 12:24:00,144.109,144.114,144.099,144.114,141099998.0
2006-06-13 12:25:00,144.12,144.136,144.114,144.134,84299999.0
2006-06-13 12:26:00,144.134,144.137,144.119,144.125,114700001.0
2006-06-13 12:27:00,144.126,144.14,144.123,144.129,159500002.0
2006-06-13 12:28:00,144.131,144.134,144.126,144.126,157999996.0
2006-06-13 12:29:00,144.123,144.125,144.109,144.118,68799999.0
2006-06-13 12:30:00,144.115,144.115,144.095,144.108,110400000.0
2006-06-13 12:31:00,144.112,144.135,144.11,144.127,130800001.0
2006-06-13 12:32:00,144.137,144.138,144.125,144.135,88500001.0
2006-06-13 12:33:00,144.149,144.154,144.135,144.14,84500000.0
2006-06-13 12:34:00,144.142,144.145,144.136,144.145,115200000.0
2006-06-13 12:35:00,144.138,144.148,144.138,144.139,108700000.0
2006-06-13 12:36:00,144.144,144.152,144.142,144.146,72399999.0
2006-06-13 12:37:00,144.145,144.147,144.122,144.122,48800000.0
2006-06-13 12:38:00,144.112,144.126,144.112,144.116,75400001.0
2006-06-13 12:39:00,144.123,144.131,144.123,144.127,39100000.0
2006-06-13 12:40:00,144.12,144.12,144.103,144.114,95099998.0
2006-06-13 12:41:00,144.106,144.12,144.106,144.115,70000000.0
2006-06-13 12:42:00,144.111,144.168,144.111,144.155,133100000.0
2006-06-13 12:43:00,144.145,144.145,144.129,144.133,80700000.0
2006-06-13 12:44:00,144.131,144.144,144.131,144.137,86200000.0
2006-06-13 12:45:00,144.142,144.142,144.123,144.123,50800000.0
2006-06-13 12:46:00,144.144,144.163,144.126,144.163,86800000.0
2006-06-13 12:47:00,144.182,144.209,144.182,144.209,73400000.0
2006-06-13 12:48:00,144.246,144.251,144.212,144.23,94499998.0
2006-06-13 12:49:00,144.251,144.283,144.244,144.283,89199998.0
2006-06-13 12:50:00,144.286,144.311,144.277,144.296,73000000.0
2006-06-13 12:51:00,144.297,144.297,144.277,144.277,45599999.0
2006-06-13 12:52:00,144.262,144.272,144.25,144.272,27200000.0
2006-06-13 12:53:00,144.29,144.304,144.283,144.284,76100000.0
2006-06-13 12:54:00,144.263,144.263,144.241,144.243,111099998.0
2006-06-13 12:55:00,144.24,144.241,144.226,144.232,55100000.0
2006-06-13 12:56:00,144.237,144.246,144.229,144.232,133300001.0
2006-06-13 12:57:00,144.234,144.253,144.228,144.249,58300000.0
2006-06-13 12:58:00,144.254,144.259,144.243,144.252,87000000.0
2006-06-13 12:59:00,144.245,144.262,144.245,144.253,63300000.0
2006-06-13 13:00:00,144.253,144.258,144.249,144.255,77500000.0
2006-06-13 13:01:00,144.248,144.256,144.238,144.256,118000000.0
2006-06-13 13:02:00,144.255,144.283,144.255,144.283,62199999.0
2006-06-13 13:03:00,144.295,144.295,144.268,144.282,86499999.0
2006-06-13 13:04:00,144.28,144.291,144.27,144.283,76400000.0
2006-06-13 13:05:00,144.272,144.272,144.244,144.244,57800000.0
2006-06-13 13:06:00,144.245,144.246,144.228,144.243,73200000.0
2006-06-13 13:07:00,144.238,144.238,144.225,144.232,95800004.0
2006-06-13 13:08:00,144.24,144.255,144.24,144.255,85900000.0
2006-06-13 13:09:00,144.263,144.263,144.249,144.256,125500001.0
2006-06-13 13:10:00,144.248,144.249,144.238,144.241,97299999.0
2006-06-13 13:11:00,144.242,144.249,144.237,144.24,54100000.0
2006-06-13 13:12:00,144.237,144.247,144.229,144.243,129899999.0
2006-06-13 13:13:00,144.253,144.278,144.25,144.273,99899999.0
2006-06-13 13:14:00,144.267,144.28,144.262,144.28,78900000.0
2006-06-13 13:15:00,144.285,144.293,144.276,144.289,138899996.0
2006-06-13 13:16:00,144.271,144.271,144.234,144.24,65799999.0
2006-06-13 13:17:00,144.228,144.228,144.202,144.202,68400000.0
2006-06-13 13:18:00,144.18,144.18,144.16,144.168,41999999.0
2006-06-13 13:19:00,144.161,144.173,144.161,144.168,66700000.0
2006-06-13 13:20:00,144.171,144.171,144.153,144.161,64199999.0
2006-06-13 13:21:00,144.153,144.156,144.137,144.156,44900000.0
2006-06-13 13:22:00,144.158,144.163,144.15,144.155,121399999.0
2006-06-13 13:23:00,144.16,144.164,144.152,144.155,51199999.0
2006-06-13 13:24:00,144.14,144.145,144.124,144.14,89600001.0
2006-06-13 13:25:00,144.123,144.129,144.12,144.124,139700001.0
2006-06-13 13:26:00,144.121,144.134,144.109,144.11,96200001.0
2006-06-13 13:27:00,144.107,144.124,144.107,144.115,55200000.0
2006-06-13 13:28:00,144.096,144.111,144.088,144.111,138000001.0
2006-06-13 13:29:00,144.106,144.109,144.098,144.1,104399997.0
2006-06-13 13:30:00,144.102,144.102,144.093,144.099,88700000.0
2006-06-13 13:31:00,144.099,144.107,144.097,144.103,111399999.0
2006-06-13 13:32:00,144.085,144.116,144.085,144.108,83100001.0
2006-06-13 13:33:00,144.135,144.157,144.133,144.157,58800000.0
2006-06-13 13:34:00,144.158,144.162,144.148,144.157,126799998.0
2006-06-13 13:35:00,144.145,144.154,144.133,144.138,76799998.0
2006-06-13 13:36:00,144.15,144.173,144.148,144.173,35500000.0
2006-06-13 13:37:00,144.183,144.197,144.183,144.197,102800001.0
2006-06-13 13:38:00,144.194,144.198,144.165,144.167,131500001.0
2006-06-13 13:39:00,144.154,144.156,144.137,144.137,126199997.0
2006-06-13 13:40:00,144.128,144.151,144.128,144.14,101600000.0
2006-06-13 13:41:00,144.159,144.194,144.159,144.194,39200000.0
2006-06-13 13:42:00,144.192,144.192,144.174,144.188,171599999.0
2006-06-13 13:43:00,144.178,144.178,144.141,144.149,102200000.0
2006-06-13 13:44:00,144.152,144.179,144.152,144.179,78200000.0
2006-06-13 13:45:00,144.199,144.208,144.199,144.208,16000000.0
2006-06-13 13:46:00,144.219,144.219,144.197,144.204,69900000.0
2006-06-13 13:47:00,144.197,144.256,144.194,144.256,84499999.0
2006-06-13 13:48:00,144.259,144.271,144.252,144.262,143300001.0
2006-06-13 13:49:00,144.251,144.265,144.251,144.257,68300001.0
2006-06-13 13:50:00,144.243,144.261,144.241,144.241,153799999.0
2006-06-13 13:51:00,144.243,144.255,144.23,144.241,123700000.0
2006-06-13 13:52:00,144.254,144.259,144.241,144.245,103800000.0
2006-06-13 13:53:00,144.233,144.253,144.226,144.247,61900000.0
2006-06-13 13:54:00,144.248,144.255,144.241,144.241,41600000.0
2006-06-13 13:55:00,144.233,144.237,144.215,144.215,105400001.0
2006-06-13 13:56:00,144.209,144.211,144.195,144.195,40199999.0
2006-06-13 13:57:00,144.204,144.217,144.197,144.197,166700004.0
2006-06-13 13:58:00,144.184,144.184,144.152,144.159,79299998.0
2006-06-13 13:59:00,144.172,144.178,144.16,144.16,118899999.0
2006-06-13 14:00:00,144.165,144.165,144.145,144.152,183300001.0
2006-06-13 14:01:00,144.156,144.192,144.154,144.192,53500002.0
2006-06-13 14:02:00,144.18,144.194,144.178,144.191,99599999.0
2006-06-13 14:03:00,144.188,144.188,144.143,144.152,130200000.0
2006-06-13 14:04:00,144.167,144.173,144.159,144.168,46500000.0
2006-06-13 14:05:00,144.161,144.161,144.147,144.159,68100000.0
2006-06-13 14:06:00,144.153,144.153,144.142,144.143,78000000.0
2006-06-13 14:07:00,144.142,144.161,144.142,144.159,93100001.0
2006-06-13 14:08:00,144.159,144.169,144.152,144.152,140700000.0
2006-06-13 14:09:00,144.157,144.157,144.137,144.137,26200000.0
2006-06-13 14:10:00,144.142,144.158,144.134,144.134,134199998.0
2006-06-13 14:11:00,144.14,144.148,144.136,144.141,125800000.0
2006-06-13 14:12:00,144.149,144.152,144.144,144.147,62300002.0
2006-06-13 14:13:00,144.144,144.164,144.133,144.133,100600000.0
2006-06-13 14:14:00,144.116,144.116,144.114,144.114,12800000.0
2006-06-13 14:15:00,144.103,144.138,144.098,144.138,151799997.0
2006-06-13 14:16:00,144.145,144.151,144.14,144.145,71300001.0
2006-06-13 14:17:00,144.134,144.142,144.127,144.141,123300002.0
2006-06-13 14:18:00,144.13,144.152,144.13,144.144,127400004.0
2006-06-13 14:19:00,144.153,144.162,144.143,144.143,99400002.0
2006-06-13 14:20:00,144.153,144.175,144.153,144.175,65700000.0
2006-06-13 14:21:00,144.158,144.174,144.135,144.135,111699998.0
2006-06-13 14:22:00,144.142,144.162,144.141,144.149,100800000.0
2006-06-13 14:23:00,144.151,144.164,144.148,144.148,75899998.0
2006-06-13 14:24:00,144.152,144.154,144.133,144.15,130500001.0
2006-06-13 14:25:00,144.132,144.141,144.114,144.141,60299999.0
2006-06-13 14:26:00,144.147,144.154,144.141,144.143,89200001.0
2006-06-13 14:27:00,144.143,144.152,144.13,144.148,97599997.0
2006-06-13 14:28:00,144.139,144.139,144.098,144.108,101300000.0
2006-06-13 14:29:00,144.099,144.132,144.099,144.132,79599999.0
2006-06-13 14:30:00,144.098,144.203,144.067,144.13,105100000.0
2006-06-13 14:31:00,144.119,144.125,144.067,144.067,48900000.0
2006-06-13 14:32:00,144.059,144.082,144.059,144.067,106200001.0
2006-06-13 14:33:00,144.077,144.077,144.042,144.05,199899999.0
2006-06-13 14:34:00,144.06,144.097,144.06,144.097,76799999.0
2006-06-13 14:35:00,144.122,144.128,144.104,144.113,150000000.0
2006-06-13 14:36:00,144.124,144.143,144.115,144.143,147900002.0
2006-06-13 14:37:00,144.152,144.158,144.12,144.131,85900000.0
2006-06-13 14:38:00,144.125,144.125,144.08,144.08,191399998.0
2006-06-13 14:39:00,144.076,144.076,144.022,144.031,72600000.0
2006-06-13 14:40:00,144.033,144.033,143.995,143.997,125999999.0
2006-06-13 14:41:00,144.007,144.021,143.99,143.99,86300000.0
2006-06-13 14:42:00,143.984,144.032,143.984,144.029,91200001.0
2006-06-13 14:43:00,144.032,144.037,144.005,144.005,42400000.0
2006-06-13 14:44:00,144.023,144.034,144.023,144.03,120200001.0
2006-06-13 14:45:00,144.02,144.044,144.017,144.042,123800000.0
2006-06-13 14:46:00,144.036,144.04,144.028,144.03,108299998.0
2006-06-13 14:47:00,144.022,144.034,144.02,144.02,149700000.0
2006-06-13 14:48:00,144.023,144.052,144.022,144.042,141199999.0
2006-06-13 14:49:00,144.03,144.053,144.024,144.025,147099999.0
2006-06-13 14:50:00,144.027,144.048,144.027,144.046,110000000.0
2006-06-13 14:51:00,144.031,144.031,144.007,144.019,98399997.0
2006-06-13 14:52:00,144.022,144.053,144.022,144.053,16000000.0
2006-06-13 14:53:00,144.046,144.046,144.028,144.028,40800000.0
2006-06-13 14:54:00,144.024,144.055,144.024,144.031,131999999.0
2006-06-13 14:55:00,144.023,144.041,144.023,144.035,120700002.0
2006-06-13 14:56:00,144.039,144.075,144.038,144.068,128699999.0
2006-06-13 14:57:00,144.061,144.076,144.052,144.071,119400000.0
2006-06-13 14:58:00,144.074,144.086,144.073,144.077,149999997.0
2006-06-13 14:59:00,144.085,144.092,144.079,144.079,74299999.0
2006-06-13 15:00:00,144.084,144.108,144.072,144.108,89600000.0
2006-06-13 15:01:00,144.11,144.137,144.097,144.13,85400001.0
2006-06-13 15:02:00,144.129,144.142,144.113,144.114,59100000.0
2006-06-13 15:03:00,144.12,144.129,144.102,144.109,123400001.0
2006-06-13 15:04:00,144.115,144.148,144.109,144.132,143100002.0
2006-06-13 15:05:00,144.124,144.147,144.123,144.137,52600000.0
2006-06-13 15:06:00,144.145,144.171,144.145,144.157,46700000.0
2006-06-13 15:07:00,144.161,144.163,144.151,144.155,70699999.0
2006-06-13 15:08:00,144.176,144.191,144.176,144.189,82600000.0
2006-06-13 15:09:00,144.183,144.199,144.181,144.189,111500000.0
2006-06-13 15:10:00,144.182,144.195,144.173,144.178,96700001.0
2006-06-13 15:11:00,144.18,144.218,144.18,144.218,49700000.0
2006-06-13 15:12:00,144.232,144.246,144.229,144.235,164199999.0
2006-06-13 15:13:00,144.232,144.246,144.228,144.237,117000001.0
2006-06-13 15:14:00,144.239,144.255,144.23,144.23,122100002.0
2006-06-13 15:15:00,144.208,144.22,144.189,144.189,100700001.0
2006-06-13 15:16:00,144.181,144.182,144.167,144.172,69000001.0
2006-06-13 15:17:00,144.174,144.191,144.174,144.184,142499997.0
2006-06-13 15:18:00,144.189,144.206,144.18,144.197,135599999.0
2006-06-13 15:19:00,144.192,144.209,144.182,144.205,100999999.0
2006-06-13 15:20:00,144.205,144.215,144.199,144.2,99700001.0
2006-06-13 15:21:00,144.182,144.184,144.168,144.168,77900000.0
2006-06-13 15:22:00,144.17,144.17,144.143,144.15,81500000.0
2006-06-13 15:23:00,144.146,144.171,144.144,144.153,144900002.0
2006-06-13 15:24:00,144.164,144.17,144.162,144.162,55200002.0
2006-06-13 15:25:00,144.16,144.16,144.138,144.138,60200001.0
2006-06-13 15:26:00,144.144,144.148,144.135,144.135,89499999.0
2006-06-13 15:27:00,144.147,144.176,144.147,144.158,72899998.0
2006-06-13 15:28:00,144.158,144.18,144.15,144.18,77199999.0
2006-06-13 15:29:00,144.177,144.177,144.14,144.155,105499997.0
2006-06-13 15:30:00,144.15,144.166,144.143,144.166,61800000.0
2006-06-13 15:31:00,144.16,144.176,144.16,144.164,100299999.0
2006-06-13 15:32:00,144.162,144.173,144.16,144.161,117499998.0
2006-06-13 15:33:00,144.17,144.176,144.162,144.165,113499999.0
2006-06-13 15:34:00,144.17,144.189,144.17,144.182,54400000.0
2006-06-13 15:35:00,144.185,144.191,144.172,144.175,79099998.0
2006-06-13 15:36:00,144.189,144.189,144.163,144.165,140600002.0
2006-06-13 15:37:00,144.175,144.189,144.17,144.189,90700001.0
2006-06-13 15:38:00,144.183,144.195,144.179,144.19,69600001.0
2006-06-13 15:39:00,144.196,144.21,144.183,144.205,130800001.0
2006-06-13 15:40:00,144.208,144.238,144.202,144.233,116999997.0
2006-06-13 15:41:00,144.232,144.252,144.224,144.249,111899999.0
2006-06-13 15:42:00,144.266,144.289,144.266,144.278,71300001.0
2006-06-13 15:43:00,144.283,144.31,144.283,144.301,79099999.0
2006-06-13 15:44:00,144.298,144.428,144.297,144.428,100100000.0
2006-06-13 15:45:00,144.435,144.478,144.432,144.459,78300000.0
2006-06-13 15:46:00,144.453,144.47,144.452,144.452,167499999.0
2006-06-13 15:47:00,144.461,144.471,144.445,144.465,84599999.0
2006-06-13 15:48:00,144.458,144.46,144.445,144.46,56900000.0
2006-06-13 15:49:00,144.46,144.541,144.46,144.541,159599999.0
2006-06-13 15:50:00,144.553,144.562,144.549,144.559,88500000.0
2006-06-13 15:51:00,144.557,144.564,144.536,144.56,173800002.0
2006-06-13 15:52:00,144.553,144.562,144.547,144.547,91100000.0
2006-06-13 15:53:00,144.539,144.539,144.519,144.526,52800000.0
2006-06-13 15:54:00,144.524,144.524,144.493,144.504,122400000.0
2006-06-13 15:55:00,144.502,144.509,144.486,144.49,169299999.0
2006-06-13 15:56:00,144.488,144.504,144.48,144.485,82400000.0
2006-06-13 15:57:00,144.5,144.518,144.5,144.504,76099999.0
2006-06-13 15:58:00,144.5,144.509,144.497,144.507,115500003.0
2006-06-13 15:59:00,144.499,144.509,144.487,144.493,133800002.0
2006-06-13 16:00:00,144.492,144.527,144.483,144.516,83999999.0
2006-06-13 16:01:00,144.519,144.557,144.519,144.553,130500000.0
2006-06-13 16:02:00,144.557,144.586,144.551,144.562,64000000.0
2006-06-13 16:03:00,144.601,144.622,144.589,144.606,82799999.0
2006-06-13 16:04:00,144.605,144.628,144.603,144.628,120800005.0
2006-06-13 16:05:00,144.651,144.671,144.643,144.67,84799999.0
2006-06-13 16:06:00,144.68,144.686,144.659,144.659,60100000.0
2006-06-13 16:07:00,144.662,144.668,144.623,144.625,62600000.0
2006-06-13 16:08:00,144.618,144.645,144.613,144.625,110599999.0
2006-06-13 16:09:00,144.619,144.661,144.619,144.661,96899999.0
2006-06-13 16:10:00,144.662,144.662,144.62,144.638,97999997.0
2006-06-13 16:11:00,144.641,144.688,144.641,144.688,93200001.0
2006-06-13 16:12:00,144.694,144.701,144.67,144.67,59800000.0
2006-06-13 16:13:00,144.684,144.689,144.67,144.67,189400000.0
2006-06-13 16:14:00,144.694,144.709,144.689,144.702,44399999.0
2006-06-13 16:15:00,144.689,144.714,144.689,144.701,80500000.0
2006-06-13 16:16:00,144.705,144.717,144.7,144.7,78800002.0
2006-06-13 16:17:00,144.712,144.712,144.689,144.695,203900000.0
2006-06-13 16:18:00,144.692,144.715,144.679,144.715,152599998.0
2006-06-13 16:19:00,144.736,144.779,144.736,144.779,70300001.0
2006-06-13 16:20:00,144.836,144.873,144.819,144.873,133199999.0
2006-06-13 16:21:00,144.885,144.903,144.875,144.896,100900000.0
2006-06-13 16:22:00,144.876,144.885,144.834,144.834,42100000.0
2006-06-13 16:23:00,144.823,144.823,144.795,144.819,54300002.0
2006-06-13 16:24:00,144.824,144.824,144.778,144.778,53600002.0
2006-06-13 16:25:00,144.77,144.789,144.757,144.767,118900000.0
2006-06-13 16:26:00,144.745,144.756,144.736,144.736,131099996.0
2006-06-13 16:27:00,144.723,144.738,144.723,144.738,59499999.0
2006-06-13 16:28:00,144.734,144.771,144.734,144.771,84599999.0
2006-06-13 16:29:00,144.782,144.801,144.771,144.792,120000000.0
2006-06-13 16:30:00,144.815,144.825,144.795,144.809,93400000.0
2006-06-13 16:31:00,144.817,144.838,144.812,144.838,70500000.0
2006-06-13 16:32:00,144.849,144.862,144.844,144.844,141200000.0
2006-06-13 16:33:00,144.848,144.848,144.797,144.797,48300000.0
2006-06-13 16:34:00,144.787,144.797,144.778,144.786,166800004.0
2006-06-13 16:35:00,144.783,144.836,144.783,144.825,68799999.0
2006-06-13 16:36:00,144.819,144.847,144.802,144.802,100000002.0
2006-06-13 16:37:00,144.797,144.806,144.794,144.795,91300000.0
2006-06-13 16:38:00,144.805,144.826,144.795,144.826,117299997.0
2006-06-13 16:39:00,144.825,144.84,144.81,144.84,130300000.0
2006-06-13 16:40:00,144.835,144.843,144.824,144.843,93300000.0
2006-06-13 16:41:00,144.856,144.89,144.85,144.89,73200000.0
2006-06-13 16:42:00,144.905,144.905,144.885,144.904,78499998.0
2006-06-13 16:43:00,144.914,144.918,144.906,144.907,83599999.0
2006-06-13 16:44:00,144.9,144.92,144.9,144.918,112099997.0
2006-06-13 16:45:00,144.918,144.918,144.907,144.91,80400000.0
2006-06-13 16:46:00,144.906,144.906,144.889,144.9,105499999.0
2006-06-13 16:47:00,144.908,144.91,144.881,144.896,71400001.0
2006-06-13 16:48:00,144.886,144.896,144.869,144.896,74599999.0
2006-06-13 16:49:00,144.885,144.892,144.866,144.866,60800000.0
2006-06-13 16:50:00,144.86,144.86,144.849,144.85,91500001.0
2006-06-13 16:51:00,144.826,144.835,144.796,144.801,89200001.0
2006-06-13 16:52:00,144.795,144.811,144.79,144.79,133200002.0
2006-06-13 16:53:00,144.804,144.816,144.785,144.803,218600000.0
2006-06-13 16:54:00,144.806,144.806,144.775,144.78,147100000.0
2006-06-13 16:55:00,144.78,144.788,144.776,144.785,124600001.0
2006-06-13 16:56:00,144.793,144.819,144.791,144.812,96200000.0
2006-06-13 16:57:00,144.826,144.832,144.779,144.779,63199999.0
2006-06-13 16:58:00,144.773,144.774,144.747,144.749,103000000.0
2006-06-13 16:59:00,144.733,144.733,144.694,144.694,134199998.0
2006-06-13 17:00:00,144.694,144.71,144.686,144.71,179899999.0
2006-06-13 17:01:00,144.696,144.696,144.668,144.675,58399999.0
2006-06-13 17:02:00,144.687,144.71,144.686,144.696,127600003.0
2006-06-13 17:03:00,144.711,144.727,144.696,144.703,68199999.0
2006-06-13 17:04:00,144.707,144.724,144.707,144.71,147299999.0
2006-06-13 17:05:00,144.682,144.682,144.641,144.644,112500000.0
2006-06-13 17:06:00,144.664,144.669,144.645,144.659,79900001.0
2006-06-13 17:07:00,144.669,144.692,144.668,144.682,50700001.0
2006-06-13 17:08:00,144.667,144.667,144.645,144.645,51800000.0
2006-06-13 17:09:00,144.644,144.686,144.643,144.686,74800000.0
2006-06-13 17:10:00,144.691,144.723,144.688,144.723,93500001.0
2006-06-13 17:11:00,144.734,144.745,144.726,144.734,95500000.0
2006-06-13 17:12:00,144.715,144.725,144.703,144.707,49100000.0
2006-06-13 17:13:00,144.689,144.697,144.674,144.686,122500001.0
2006-06-13 17:14:00,144.697,144.717,144.697,144.717,75099999.0
2006-06-13 17:15:00,144.694,144.694,144.684,144.69,90000000.0
2006-06-13 17:16:00,144.688,144.725,144.684,144.725,37400000.0
2006-06-13 17:17:00,144.742,144.746,144.723,144.727,76500001.0
2006-06-13 17:18:00,144.726,144.729,144.69,144.691,81600000.0
2006-06-13 17:19:00,144.688,144.694,144.679,144.682,98100000.0
2006-06-13 17:20:00,144.677,144.678,144.668,144.67,111700000.0
2006-06-13 17:21:00,144.678,144.696,144.674,144.696,56000000.0
2006-06-13 17:22:00,144.687,144.687,144.673,144.685,66300000.0
2006-06-13 17:23:00,144.679,144.697,144.679,144.687,116700001.0
2006-06-13 17:24:00,144.681,144.692,144.678,144.685,101000001.0
2006-06-13 17:25:00,144.681,144.689,144.671,144.677,137499998.0
2006-06-13 17:26:00,144.679,144.688,144.674,144.683,140900000.0
2006-06-13 17:27:00,144.681,144.681,144.674,144.68,158999998.0
2006-06-13 17:28:00,144.679,144.7,144.679,144.695,45600000.0
2006-06-13 17:29:00,144.689,144.689,144.672,144.68,53600001.0
2006-06-13 17:30:00,144.671,144.689,144.669,144.669,113800000.0
2006-06-13 17:31:00,144.672,144.68,144.672,144.68,149999998.0
2006-06-13 17:32:00,144.67,144.684,144.67,144.679,76799999.0
2006-06-13 17:33:00,144.67,144.694,144.67,144.694,43199999.0
2006-06-13 17:34:00,144.703,144.715,144.696,144.715,146900000.0
2006-06-13 17:35:00,144.734,144.736,144.706,144.71,81500000.0
2006-06-13 17:36:00,144.711,144.712,144.687,144.7,92200001.0
2006-06-13 17:37:00,144.698,144.698,144.685,144.686,45700000.0
2006-06-13 17:38:00,144.7,144.703,144.682,144.69,105999999.0
2006-06-13 17:39:00,144.684,144.71,144.684,144.71,33600000.0
2006-06-13 17:40:00,144.714,144.716,144.695,144.695,69000000.0
2006-06-13 17:41:00,144.689,144.695,144.655,144.655,169699999.0
2006-06-13 17:42:00,144.646,144.659,144.637,144.653,55200000.0
2006-06-13 17:43:00,144.653,144.66,144.642,144.655,142199997.0
2006-06-13 17:44:00,144.667,144.667,144.644,144.645,76199999.0
2006-06-13 17:45:00,144.643,144.644,144.635,144.638,138199996.0
2006-06-13 17:46:00,144.636,144.639,144.63,144.637,64800000.0
2006-06-13 17:47:00,144.64,144.641,144.612,144.612,48500000.0
2006-06-13 17:48:00,144.623,144.645,144.623,144.64,109500000.0
2006-06-13 17:49:00,144.641,144.65,144.641,144.643,141400003.0
2006-06-13 17:50:00,144.64,144.659,144.64,144.653,114899998.0
2006-06-13 17:51:00,144.65,144.66,144.63,144.66,108700000.0
2006-06-13 17:52:00,144.662,144.67,144.651,144.67,89299999.0
2006-06-13 17:53:00,144.664,144.69,144.663,144.668,119899998.0
2006-06-13 17:54:00,144.678,144.694,144.666,144.694,78600000.0
2006-06-13 17:55:00,144.697,144.698,144.682,144.685,92999997.0
2006-06-13 17:56:00,144.672,144.672,144.65,144.65,47900000.0
2006-06-13 17:57:00,144.653,144.655,144.639,144.639,100500000.0
2006-06-13 17:58:00,144.629,144.647,144.626,144.647,98000002.0
2006-06-13 17:59:00,144.657,144.667,144.657,144.659,93900000.0
2006-06-13 18:00:00,144.665,144.686,144.665,144.686,131299999.0
2006-06-13 18:01:00,144.684,144.704,144.682,144.682,1481099997.0
2006-06-13 18:02:00,144.69,144.7,144.68,144.69,2133300008.0
2006-06-13 18:03:00,144.69,144.694,144.666,144.689,2133300008.0
2006-06-13 18:04:00,144.692,144.713,144.692,144.705,1416999994.0
2006-06-13 18:05:00,144.705,144.719,144.7,144.707,1649199995.0
2006-06-13 18:06:00,144.709,144.727,144.706,144.715,1022100002.0
2006-06-13 18:07:00,144.713,144.719,144.705,144.71,1877899994.0
2006-06-13 18:08:00,144.706,144.707,144.685,144.685,1363699995.0
2006-06-13 18:09:00,144.686,144.697,144.684,144.685,1297399994.0
2006-06-13 18:10:00,144.69,144.694,144.68,144.689,875900004.0
2006-06-13 18:11:00,144.695,144.695,144.671,144.691,707400000.0
2006-06-13 18:12:00,144.692,144.712,144.679,144.707,635200000.0
2006-06-13 18:13:00,144.715,144.721,144.701,144.718,1223399990.0
2006-06-13 18:14:00,144.719,144.729,144.705,144.72,1329499996.0
2006-06-13 18:15:00,144.717,144.739,144.717,144.737,1712699997.0
2006-06-13 18:16:00,144.738,144.744,144.723,144.727,1386399997.0
2006-06-13 18:17:00,144.733,144.78,144.733,144.777,636999996.0
2006-06-13 18:18:00,144.785,144.789,144.769,144.785,476099998.0
2006-06-13 18:19:00,144.781,144.781,144.75,144.75,523299999.0
2006-06-13 18:20:00,144.755,144.778,144.752,144.753,1641200001.0
2006-06-13 18:21:00,144.751,144.775,144.748,144.748,1174399995.0
2006-06-13 18:22:00,144.748,144.784,144.748,144.784,969599997.0
2006-06-13 18:23:00,144.778,144.787,144.766,144.787,1610999994.0
2006-06-13 18:24:00,144.792,144.822,144.787,144.809,1098700001.0
2006-06-13 18:25:00,144.817,144.821,144.789,144.815,1242599992.0
2006-06-13 18:26:00,144.815,144.826,144.81,144.824,971600000.0
2006-06-13 18:27:00,144.821,144.836,144.817,144.818,547199997.0
2006-06-13 18:28:00,144.823,144.823,144.813,144.815,1120799997.0
2006-06-13 18:29:00,144.81,144.81,144.79,144.802,882600003.0
2006-06-13 18:30:00,144.802,144.814,144.791,144.8,437199996.0
2006-06-13 18:31:00,144.797,144.802,144.784,144.789,837899996.0
2006-06-13 18:32:00,144.778,144.785,144.764,144.764,1343699996.0
2006-06-13 18:33:00,144.755,144.762,144.726,144.737,1530600000.0
2006-06-13 18:34:00,144.727,144.735,144.722,144.728,1195700006.0
2006-06-13 18:35:00,144.736,144.738,144.722,144.734,1019799995.0
2006-06-13 18:36:00,144.735,144.766,144.735,144.766,669000001.0
2006-06-13 18:37:00,144.769,144.769,144.733,144.736,821999999.0
2006-06-13 18:38:00,144.727,144.737,144.684,144.695,340600002.0
2006-06-13 18:39:00,144.696,144.699,144.666,144.677,336199997.0
2006-06-13 18:40:00,144.665,144.676,144.65,144.65,1004000002.0
2006-06-13 18:41:00,144.653,144.663,144.652,144.663,438900001.0
2006-06-13 18:42:00,144.665,144.681,144.658,144.68,700799997.0
2006-06-13 18:43:00,144.685,144.697,144.682,144.685,242399996.0
2006-06-13 18:44:00,144.68,144.691,144.675,144.688,426099999.0
2006-06-13 18:45:00,144.686,144.696,144.683,144.69,450700001.0
2006-06-13 18:46:00,144.69,144.702,144.683,144.7,653399998.0
2006-06-13 18:47:00,144.694,144.7,144.685,144.688,158799999.0
2006-06-13 18:48:00,144.687,144.688,144.658,144.658,546900000.0
2006-06-13 18:49:00,144.655,144.67,144.655,144.664,603599994.0
2006-06-13 18:50:00,144.666,144.679,144.657,144.669,803400001.0
2006-06-13 18:51:00,144.671,144.68,144.666,144.676,573399993.0
2006-06-13 18:52:00,144.68,144.68,144.65,144.651,771399996.0
2006-06-13 18:53:00,144.65,144.663,144.642,144.653,981899999.0
2006-06-13 18:54:00,144.653,144.662,144.641,144.654,832399993.0
2006-06-13 18:55:00,144.653,144.665,144.648,144.655,1006599996.0
2006-06-13 18:56:00,144.655,144.664,144.647,144.656,425600001.0
2006-06-13 18:57:00,144.658,144.676,144.654,144.654,607100003.0
2006-06-13 18:58:00,144.662,144.684,144.644,144.674,718499999.0
2006-06-13 18:59:00,144.679,144.709,144.679,144.7,723399997.0
2006-06-13 19:00:00,144.694,144.706,144.684,144.693,330200000.0
2006-06-13 19:01:00,144.687,144.687,144.665,144.665,288700000.0
2006-06-13 19:02:00,144.657,144.677,144.654,144.654,339699998.0
2006-06-13 19:03:00,144.648,144.681,144.641,144.651,797000006.0
2006-06-13 19:04:00,144.642,144.685,144.641,144.685,449000002.0
2006-06-13 19:05:00,144.686,144.696,144.666,144.681,462600001.0
2006-06-13 19:06:00,144.691,144.71,144.688,144.7,692700000.0
2006-06-13 19:07:00,144.7,144.703,144.686,144.69,945600003.0
2006-06-13 19:08:00,144.691,144.696,144.672,144.682,779499991.0
2006-06-13 19:09:00,144.69,144.75,144.69,144.737,799200001.0
2006-06-13 19:10:00,144.743,144.743,144.703,144.705,188100001.0
2006-06-13 19:11:00,144.701,144.716,144.678,144.691,426599999.0
2006-06-13 19:12:00,144.697,144.765,144.697,144.761,415599994.0
2006-06-13 19:13:00,144.763,144.786,144.763,144.77,74999999.0
2006-06-13 19:14:00,144.763,144.785,144.744,144.785,324999997.0
2006-06-13 19:15:00,144.775,144.775,144.695,144.721,822699994.0
2006-06-13 19:16:00,144.71,144.711,144.668,144.683,323600000.0
2006-06-13 19:17:00,144.663,144.663,144.619,144.649,434199996.0
2006-06-13 19:18:00,144.654,144.716,144.641,144.704,333599996.0
2006-06-13 19:19:00,144.715,144.77,144.715,144.737,683799995.0
2006-06-13 19:20:00,144.74,144.778,144.733,144.744,323799997.0
2006-06-13 19:21:00,144.728,144.728,144.652,144.688,559799998.0
2006-06-13 19:22:00,144.69,144.691,144.658,144.658,103800000.0
2006-06-13 19:23:00,144.674,144.674,144.637,144.647,1368099992.0
2006-06-13 19:24:00,144.647,144.675,144.644,144.657,491499999.0
2006-06-13 19:25:00,144.652,144.68,144.644,144.668,610400005.0
2006-06-13 19:26:00,144.666,144.669,144.628,144.628,1198199990.0
2006-06-13 19:27:00,144.629,144.645,144.611,144.62,609000002.0
2006-06-13 19:28:00,144.612,144.619,144.597,144.606,543299997.0
2006-06-13 19:29:00,144.605,144.646,144.605,144.625,453000002.0
2006-06-13 19:30:00,144.625,144.629,144.6,144.61,583600000.0
2006-06-13 19:31:00,144.607,144.629,144.602,144.613,732200001.0
2006-06-13 19:32:00,144.608,144.622,144.595,144.595,794299995.0
2006-06-13 19:33:00,144.597,144.623,144.584,144.623,554699996.0
2006-06-13 19:34:00,144.625,144.637,144.623,144.625,879499999.0
2006-06-13 19:35:00,144.618,144.634,144.613,144.613,627500004.0
2006-06-13 19:36:00,144.619,144.643,144.613,144.634,416400001.0
2006-06-13 19:37:00,144.632,144.644,144.604,144.627,65599999.0
2006-06-13 19:38:00,144.639,144.688,144.619,144.632,630900007.0
2006-06-13 19:39:00,144.602,144.614,144.575,144.581,731699992.0
2006-06-13 19:40:00,144.573,144.592,144.568,144.572,577300005.0
2006-06-13 19:41:00,144.567,144.571,144.552,144.552,738199997.0
2006-06-13 19:42:00,144.557,144.583,144.557,144.568,429100006.0
2006-06-13 19:43:00,144.594,144.621,144.583,144.585,111500000.0
2006-06-13 19:44:00,144.585,144.605,144.584,144.605,331799999.0
2006-06-13 19:45:00,144.602,144.602,144.575,144.582,154399998.0
2006-06-13 19:46:00,144.585,144.601,144.566,144.571,458200001.0
2006-06-13 19:47:00,144.578,144.607,144.578,144.597,233999996.0
2006-06-13 19:48:00,144.598,144.615,144.596,144.6,690899996.0
2006-06-13 19:49:00,144.583,144.594,144.571,144.574,204199999.0
2006-06-13 19:50:00,144.571,144.581,144.566,144.572,302900000.0
2006-06-13 19:51:00,144.575,144.589,144.55,144.55,371399998.0
2006-06-13 19:52:00,144.553,144.582,144.553,144.566,513699997.0
2006-06-13 19:53:00,144.565,144.578,144.541,144.575,439999998.0
2006-06-13 19:54:00,144.584,144.603,144.576,144.601,307299998.0
2006-06-13 19:55:00,144.599,144.61,144.583,144.595,310700002.0
2006-06-13 19:56:00,144.588,144.588,144.553,144.568,399899996.0
2006-06-13 19:57:00,144.562,144.563,144.541,144.553,591100003.0
2006-06-13 19:58:00,144.562,144.569,144.553,144.554,678399995.0
2006-06-13 19:59:00,144.553,144.56,144.542,144.542,644100005.0
2006-06-13 20:00:00,144.546,144.563,144.54,144.552,103999998.0
2006-06-13 20:01:00,144.548,144.563,144.538,144.539,355200004.0
2006-06-13 20:02:00,144.532,144.538,144.525,144.53,323100000.0
2006-06-13 20:03:00,144.533,144.536,144.521,144.525,223900000.0
2006-06-13 20:04:00,144.523,144.536,144.522,144.522,382900001.0
2006-06-13 20:05:00,144.522,144.533,144.516,144.533,573499998.0
2006-06-13 20:06:00,144.54,144.542,144.53,144.532,581599998.0
2006-06-13 20:07:00,144.527,144.555,144.525,144.555,243800000.0
2006-06-13 20:08:00,144.559,144.563,144.551,144.555,590500004.0
2006-06-13 20:09:00,144.556,144.576,144.552,144.576,545499997.0
2006-06-13 20:10:00,144.565,144.618,144.56,144.618,336800004.0
2006-06-13 20:11:00,144.622,144.626,144.596,144.626,844799998.0
2006-06-13 20:12:00,144.62,144.624,144.606,144.614,956100003.0
2006-06-13 20:13:00,144.617,144.625,144.602,144.613,279899998.0
2006-06-13 20:14:00,144.607,144.619,144.607,144.61,486100004.0
2006-06-13 20:15:00,144.614,144.619,144.595,144.614,711099998.0
2006-06-13 20:16:00,144.628,144.643,144.628,144.63,537600002.0
2006-06-13 20:17:00,144.629,144.63,144.617,144.627,273500000.0
2006-06-13 20:18:00,144.631,144.637,144.625,144.637,237600003.0
2006-06-13 20:19:00,144.639,144.641,144.625,144.625,519499998.0
2006-06-13 20:20:00,144.619,144.632,144.619,144.621,292100000.0
2006-06-13 20:21:00,144.623,144.632,144.62,144.622,428099996.0
2006-06-13 20:22:00,144.622,144.634,144.616,144.62,398499999.0
2006-06-13 20:23:00,144.623,144.645,144.622,144.63,455999997.0
2006-06-13 20:24:00,144.635,144.635,144.623,144.623,270600002.0
2006-06-13 20:25:00,144.625,144.654,144.625,144.64,583699993.0
2006-06-13 20:26:00,144.64,144.646,144.635,144.64,242200000.0
2006-06-13 20:27:00,144.644,144.654,144.642,144.654,729700001.0
2006-06-13 20:28:00,144.644,144.65,144.636,144.644,1033799988.0
2006-06-13 20:29:00,144.64,144.642,144.618,144.627,962999994.0
2006-06-13 20:30:00,144.62,144.631,144.599,144.627,1954000009.0
2006-06-13 20:31:00,144.624,144.624,144.576,144.601,1251699999.0
2006-06-13 20:32:00,144.601,144.601,144.58,144.592,1437099991.0
2006-06-13 20:33:00,144.599,144.626,144.599,144.617,484699997.0
2006-06-13 20:34:00,144.61,144.618,144.595,144.595,371799997.0
2006-06-13 20:35:00,144.592,144.592,144.573,144.586,329100001.0
2006-06-13 20:36:00,144.58,144.594,144.571,144.594,578999998.0
2006-06-13 20:37:00,144.601,144.614,144.584,144.609,464500000.0
2006-06-13 20:38:00,144.604,144.604,144.579,144.595,981499997.0
2006-06-13 20:39:00,144.598,144.614,144.594,144.597,642999997.0
2006-06-13 20:40:00,144.592,144.608,144.591,144.596,999299998.0
2006-06-13 20:41:00,144.592,144.608,144.592,144.604,434499999.0
2006-06-13 20:42:00,144.606,144.633,144.596,144.613,343700001.0
2006-06-13 20:43:00,144.615,144.623,144.588,144.595,508199996.0
2006-06-13 20:44:00,144.596,144.608,144.572,144.582,641699995.0
2006-06-13 20:45:00,144.585,144.631,144.567,144.612,655000000.0
2006-06-13 20:46:00,144.622,144.631,144.603,144.631,759599997.0
2006-06-13 20:47:00,144.633,144.655,144.629,144.636,851599997.0
2006-06-13 20:48:00,144.635,144.649,144.62,144.627,482600000.0
2006-06-13 20:49:00,144.63,144.639,144.625,144.639,342100002.0
2006-06-13 20:50:00,144.633,144.645,144.616,144.63,1183300003.0
2006-06-13 20:51:00,144.631,144.641,144.629,144.633,575200006.0
2006-06-13 20:52:00,144.629,144.638,144.624,144.628,230000001.0
2006-06-13 20:53:00,144.621,144.627,144.591,144.605,728300003.0
2006-06-13 20:54:00,144.599,144.615,144.597,144.605,263299997.0
2006-06-13 20:55:00,144.6,144.617,144.593,144.598,990799997.0
2006-06-13 20:56:00,144.586,144.591,144.565,144.565,966000002.0
2006-06-13 20:57:00,144.561,144.575,144.56,144.565,858699998.0
2006-06-13 20:58:00,144.567,144.572,144.544,144.556,1399999994.0
2006-06-13 20:59:00,144.56,144.577,144.556,144.561,1107400002.0
2006-06-13 21:00:00,144.559,144.564,144.543,144.55,1270399987.0
2006-06-13 21:01:00,144.555,144.557,144.528,144.547,802100005.0
2006-06-13 21:02:00,144.542,144.549,144.534,144.535,468800004.0
2006-06-13 21:03:00,144.535,144.549,144.53,144.535,739200004.0
2006-06-13 21:04:00,144.532,144.545,144.522,144.533,482199999.0
2006-06-13 21:05:00,144.537,144.561,144.527,144.561,629399997.0
2006-06-13 21:06:00,144.558,144.562,144.545,144.552,568700004.0
2006-06-13 21:07:00,144.551,144.56,144.534,144.545,542000000.0
2006-06-13 21:08:00,144.545,144.557,144.536,144.54,408300002.0
2006-06-13 21:09:00,144.55,144.572,144.546,144.56,223899999.0
2006-06-13 21:10:00,144.559,144.559,144.543,144.55,255599999.0
2006-06-13 21:11:00,144.547,144.567,144.541,144.567,223499997.0
2006-06-13 21:12:00,144.566,144.573,144.543,144.543,306899999.0
2006-06-13 21:13:00,144.537,144.557,144.535,144.557,630100003.0
2006-06-13 21:14:00,144.552,144.585,144.547,144.585,604899998.0
2006-06-13 21:15:00,144.59,144.597,144.577,144.594,934500006.0
2006-06-13 21:16:00,144.601,144.618,144.594,144.603,480500001.0
2006-06-13 21:17:00,144.605,144.614,144.596,144.61,788400003.0
2006-06-13 21:18:00,144.613,144.619,144.593,144.6,382800000.0
2006-06-13 21:19:00,144.602,144.623,144.602,144.61,457900003.0
2006-06-13 21:20:00,144.614,144.624,144.604,144.605,1262800000.0
2006-06-13 21:21:00,144.604,144.614,144.591,144.605,740500003.0
2006-06-13 21:22:00,144.605,144.618,144.592,144.605,956400004.0
2006-06-13 21:23:00,144.607,144.623,144.605,144.606,684500001.0
2006-06-13 21:24:00,144.601,144.634,144.601,144.612,566600000.0
2006-06-13 21:25:00,144.624,144.641,144.613,144.622,741299996.0
2006-06-13 21:26:00,144.618,144.625,144.598,144.606,321200000.0
2006-06-13 21:27:00,144.608,144.629,144.608,144.616,263799998.0
2006-06-13 21:28:00,144.605,144.618,144.604,144.612,76800000.0
2006-06-13 21:29:00,144.608,144.615,144.59,144.595,145199999.0
2006-06-13 21:30:00,144.601,144.617,144.599,144.599,296999997.0
2006-06-13 21:31:00,144.597,144.603,144.589,144.602,181500005.0
2006-06-13 21:32:00,144.605,144.612,144.596,144.597,670199995.0
2006-06-13 21:33:00,144.593,144.596,144.586,144.59,128999999.0
2006-06-13 21:34:00,144.589,144.591,144.577,144.586,360700003.0
2006-06-13 21:35:00,144.583,144.596,144.583,144.593,341900005.0
2006-06-13 21:36:00,144.595,144.599,144.583,144.585,200100000.0
2006-06-13 21:37:00,144.589,144.592,144.583,144.583,149900001.0
2006-06-13 21:38:00,144.59,144.597,144.589,144.593,178799998.0
2006-06-13 21:39:00,144.589,144.593,144.582,144.593,308299999.0
2006-06-13 21:40:00,144.597,144.61,144.597,144.61,297799997.0
2006-06-13 21:41:00,144.607,144.607,144.593,144.607,157000001.0
2006-06-13 21:42:00,144.61,144.627,144.595,144.627,287300004.0
2006-06-13 21:43:00,144.622,144.626,144.607,144.612,284100002.0
2006-06-13 21:44:00,144.611,144.619,144.603,144.612,729400000.0
2006-06-13 21:45:00,144.615,144.619,144.61,144.614,408999997.0
2006-06-13 21:46:00,144.614,144.631,144.6,144.6,605300001.0
2006-06-13 21:47:00,144.602,144.612,144.591,144.612,363699993.0
2006-06-13 21:48:00,144.607,144.61,144.595,144.61,147299998.0
2006-06-13 21:49:00,144.597,144.598,144.585,144.591,125200000.0
2006-06-13 21:50:00,144.595,144.601,144.593,144.596,108199999.0
2006-06-13 21:51:00,144.594,144.603,144.594,144.6,97299998.0
2006-06-13 21:52:00,144.59,144.602,144.59,144.6,90700000.0
2006-06-13 21:53:00,144.6,144.603,144.597,144.597,63100001.0
2006-06-13 21:54:00,144.598,144.601,144.591,144.592,91199998.0
2006-06-13 21:55:00,144.592,144.592,144.576,144.578,65300000.0
2006-06-13 21:56:00,144.595,144.614,144.595,144.614,39400001.0
2006-06-13 21:57:00,144.617,144.617,144.598,144.598,65600001.0
2006-06-13 21:58:00,144.595,144.6,144.592,144.6,77500001.0
2006-06-13 21:59:00,144.597,144.604,144.595,144.6,115899998.0
2006-06-13 22:00:00,144.598,144.598,144.584,144.584,113100000.0
2006-06-13 22:01:00,144.588,144.603,144.587,144.587,400500001.0
2006-06-13 22:02:00,144.592,144.611,144.591,144.605,525699998.0
2006-06-13 22:03:00,144.608,144.608,144.591,144.591,191899999.0
2006-06-13 22:04:00,144.595,144.614,144.59,144.614,280199997.0
2006-06-13 22:05:00,144.609,144.611,144.588,144.588,72400000.0
2006-06-13 22:06:00,144.588,144.595,144.58,144.58,60999999.0
2006-06-13 22:07:00,144.58,144.583,144.578,144.582,59399999.0
2006-06-13 22:08:00,144.586,144.595,144.584,144.595,171199998.0
2006-06-13 22:09:00,144.593,144.602,144.593,144.602,141399998.0
2006-06-13 22:10:00,144.595,144.595,144.583,144.586,159399998.0
2006-06-13 22:11:00,144.578,144.59,144.577,144.587,194200002.0
2006-06-13 22:12:00,144.586,144.597,144.58,144.58,116900000.0
2006-06-13 22:13:00,144.582,144.601,144.582,144.601,77600000.0
2006-06-13 22:14:00,144.607,144.608,144.586,144.592,138400002.0
2006-06-13 22:15:00,144.596,144.606,144.59,144.594,214299998.0
2006-06-13 22:16:00,144.599,144.602,144.592,144.592,210599995.0
2006-06-13 22:17:00,144.592,144.596,144.592,144.595,86099999.0
2006-06-13 22:18:00,144.595,144.6,144.587,144.6,194600002.0
2006-06-13 22:19:00,144.603,144.606,144.6,144.601,72400000.0
2006-06-13 22:20:00,144.594,144.594,144.573,144.586,124899998.0
2006-06-13 22:21:00,144.602,144.614,144.591,144.614,105300001.0
2006-06-13 22:22:00,144.618,144.625,144.611,144.617,161900001.0
2006-06-13 22:23:00,144.623,144.646,144.623,144.636,294400000.0
2006-06-13 22:24:00,144.635,144.644,144.633,144.639,106699999.0
2006-06-13 22:25:00,144.636,144.638,144.609,144.609,230099999.0
2006-06-13 22:26:00,144.614,144.619,144.612,144.615,109100000.0
2006-06-13 22:27:00,144.613,144.623,144.608,144.613,580499997.0
2006-06-13 22:28:00,144.608,144.614,144.607,144.614,230800000.0
2006-06-13 22:29:00,144.62,144.62,144.615,144.615,51999999.0
2006-06-13 22:30:00,144.611,144.611,144.605,144.61,131599998.0
2006-06-13 22:31:00,144.604,144.604,144.592,144.598,134599999.0
2006-06-13 22:32:00,144.6,144.604,144.582,144.595,132500001.0
2006-06-13 22:33:00,144.6,144.616,144.587,144.616,264200000.0
2006-06-13 22:34:00,144.62,144.62,144.608,144.62,340200002.0
2006-06-13 22:35:00,144.612,144.612,144.604,144.608,112499998.0
2006-06-13 22:36:00,144.611,144.62,144.602,144.612,518399998.0
2006-06-13 22:37:00,144.61,144.615,144.603,144.61,131500000.0
2006-06-13 22:38:00,144.605,144.622,144.599,144.617,309399997.0
2006-06-13 22:39:00,144.62,144.625,144.614,144.618,221600000.0
2006-06-13 22:40:00,144.619,144.643,144.614,144.642,402599999.0
2006-06-13 22:41:00,144.64,144.64,144.613,144.632,181299998.0
2006-06-13 22:42:00,144.641,144.641,144.622,144.632,391599996.0
2006-06-13 22:43:00,144.638,144.638,144.622,144.627,117300000.0
2006-06-13 22:44:00,144.633,144.648,144.625,144.625,310900001.0
2006-06-13 22:45:00,144.623,144.643,144.623,144.628,194499998.0
2006-06-13 22:46:00,144.63,144.642,144.63,144.64,94399999.0
2006-06-13 22:47:00,144.637,144.639,144.634,144.637,182700001.0
2006-06-13 22:48:00,144.636,144.655,144.636,144.644,329099999.0
2006-06-13 22:49:00,144.645,144.657,144.634,144.657,323999995.0
2006-06-13 22:50:00,144.66,144.672,144.648,144.672,146499998.0
2006-06-13 22:51:00,144.672,144.675,144.656,144.663,205900001.0
2006-06-13 22:52:00,144.667,144.682,144.664,144.682,175100001.0
2006-06-13 22:53:00,144.68,144.694,144.677,144.687,256100005.0
2006-06-13 22:54:00,144.685,144.685,144.652,144.652,99899998.0
2006-06-13 22:55:00,144.642,144.653,144.635,144.635,111800000.0
2006-06-13 22:56:00,144.642,144.651,144.638,144.645,151200002.0
2006-06-13 22:57:00,144.641,144.646,144.638,144.643,94999999.0
2006-06-13 22:58:00,144.646,144.649,144.639,144.64,70800001.0
2006-06-13 22:59:00,144.644,144.644,144.615,144.628,147800002.0
2006-06-13 23:00:00,144.65,144.65,144.643,144.643,167800001.0
2006-06-13 23:01:00,144.637,144.649,144.582,144.63,79000000.0
2006-06-13 23:02:00,144.635,144.653,144.619,144.63,63200000.0
2006-06-13 23:03:00,144.613,144.662,144.591,144.65,131100000.0
2006-06-13 23:04:00,144.62,144.647,144.615,144.622,118699999.0
2006-06-13 23:05:00,144.643,144.668,144.643,144.655,57300000.0
2006-06-13 23:06:00,144.645,144.694,144.636,144.678,106200000.0
2006-06-13 23:07:00,144.689,144.702,144.666,144.698,132699999.0
2006-06-13 23:08:00,144.715,144.729,144.668,144.708,79800001.0
2006-06-13 23:09:00,144.68,144.7,144.667,144.673,69599999.0
2006-06-13 23:10:00,144.663,144.702,144.663,144.692,44300000.0
2006-06-13 23:11:00,144.673,144.697,144.659,144.686,121600003.0
2006-06-13 23:12:00,144.665,144.689,144.645,144.679,72700000.0
2006-06-13 23:13:00,144.678,144.686,144.654,144.67,77600000.0
2006-06-13 23:14:00,144.648,144.68,144.63,144.663,95599998.0
2006-06-13 23:15:00,144.67,144.676,144.616,144.652,160400001.0
2006-06-13 23:16:00,144.665,144.668,144.623,144.645,136700003.0
2006-06-13 23:17:00,144.643,144.688,144.624,144.672,151900000.0
2006-06-13 23:18:00,144.66,144.674,144.631,144.643,140000003.0
2006-06-13 23:19:00,144.645,144.7,144.642,144.7,70400000.0
2006-06-13 23:20:00,144.697,144.697,144.632,144.642,52100000.0
2006-06-13 23:21:00,144.643,144.682,144.636,144.668,119300001.0
2006-06-13 23:22:00,144.67,144.672,144.623,144.638,137000002.0
2006-06-13 23:23:00,144.655,144.676,144.632,144.664,154999999.0
2006-06-13 23:24:00,144.64,144.661,144.598,144.598,109500000.0
2006-06-13 23:25:00,144.605,144.612,144.539,144.558,80000000.0
2006-06-13 23:26:00,144.582,144.591,144.532,144.591,75199999.0
2006-06-13 23:27:00,144.605,144.613,144.56,144.569,69699999.0
2006-06-13 23:28:00,144.643,144.643,144.626,144.626,35000000.0
2006-06-13 23:29:00,144.629,144.658,144.624,144.658,189300000.0
2006-06-13 23:30:00,144.667,144.667,144.647,144.647,69699999.0
2006-06-13 23:31:00,144.645,144.651,144.644,144.649,39200000.0
2006-06-13 23:32:00,144.643,144.643,144.642,144.642,41500001.0
2006-06-13 23:33:00,144.638,144.638,144.634,144.635,67699999.0
2006-06-13 23:34:00,144.627,144.637,144.627,144.628,36400000.0
2006-06-13 23:35:00,144.632,144.638,144.625,144.638,80799999.0
2006-06-13 23:36:00,144.629,144.639,144.625,144.632,65099999.0
2006-06-13 23:37:00,144.626,144.642,144.606,144.622,107700000.0
2006-06-13 23:38:00,144.604,144.604,144.514,144.514,95200001.0
2006-06-13 23:39:00,144.51,144.527,144.51,144.519,68299999.0
2006-06-13 23:40:00,144.51,144.511,144.502,144.505,158899999.0
2006-06-13 23:41:00,144.488,144.506,144.487,144.503,68200000.0
2006-06-13 23:42:00,144.497,144.522,144.497,144.519,96699998.0
2006-06-13 23:43:00,144.517,144.53,144.517,144.525,185300004.0
2006-06-13 23:44:00,144.52,144.53,144.52,144.524,42199999.0
2006-06-13 23:45:00,144.514,144.514,144.499,144.508,39300000.0
2006-06-13 23:46:00,144.509,144.551,144.509,144.551,68500000.0
2006-06-13 23:47:00,144.559,144.559,144.536,144.536,37300001.0
2006-06-13 23:48:00,144.53,144.542,144.53,144.542,106900000.0
2006-06-13 23:49:00,144.548,144.555,144.547,144.554,62900000.0
2006-06-13 23:50:00,144.556,144.564,144.547,144.564,114400000.0
2006-06-13 23:51:00,144.555,144.558,144.549,144.551,131899997.0
2006-06-13 23:52:00,144.556,144.576,144.552,144.552,55500000.0
2006-06-13 23:53:00,144.558,144.563,144.544,144.544,72400001.0
2006-06-13 23:54:00,144.547,144.547,144.538,144.547,91899999.0
2006-06-13 23:55:00,144.559,144.564,144.54,144.543,70800000.0
2006-06-13 23:56:00,144.548,144.556,144.536,144.544,98899999.0
2006-06-13 23:57:00,144.543,144.556,144.541,144.556,37600000.0
2006-06-13 23:58:00,144.555,144.56,144.545,144.545,20000000.0
2006-06-13 23:59:00,144.545,144.55,144.537,144.541,68599999.0
2006-06-14 00:00:00,144.533,144.554,144.533,144.542,69000000.0
2006-06-14 00:01:00,144.543,144.554,144.541,144.543,105700001.0
2006-06-14 00:02:00,144.541,144.546,144.528,144.535,176799999.0
2006-06-14 00:03:00,144.533,144.533,144.507,144.507,143899996.0
2006-06-14 00:04:00,144.513,144.523,144.513,144.523,16700000.0
2006-06-14 00:05:00,144.527,144.53,144.506,144.515,64399998.0
2006-06-14 00:06:00,144.511,144.516,144.505,144.507,58600000.0
2006-06-14 00:07:00,144.51,144.528,144.504,144.528,97100001.0
2006-06-14 00:08:00,144.526,144.53,144.513,144.513,100900003.0
2006-06-14 00:09:00,144.522,144.527,144.5,144.5,218500003.0
2006-06-14 00:10:00,144.496,144.497,144.477,144.478,120700002.0
2006-06-14 00:11:00,144.485,144.495,144.48,144.483,128999999.0
2006-06-14 00:12:00,144.502,144.538,144.502,144.538,49900000.0
2006-06-14 00:13:00,144.532,144.547,144.511,144.547,94700001.0
2006-06-14 00:14:00,144.534,144.534,144.501,144.526,64300001.0
2006-06-14 00:15:00,144.533,144.539,144.525,144.525,117699999.0
2006-06-14 00:16:00,144.529,144.534,144.513,144.53,137700000.0
2006-06-14 00:17:00,144.532,144.542,144.532,144.542,79600000.0
2006-06-14 00:18:00,144.537,144.537,144.528,144.528,93700000.0
2006-06-14 00:19:00,144.531,144.541,144.531,144.534,100499999.0
2006-06-14 00:20:00,144.533,144.547,144.533,144.547,57000000.0
2006-06-14 00:21:00,144.546,144.551,144.542,144.542,84000000.0
2006-06-14 00:22:00,144.537,144.543,144.533,144.54,126399997.0
2006-06-14 00:23:00,144.55,144.559,144.543,144.551,92100002.0
2006-06-14 00:24:00,144.558,144.563,144.548,144.548,97700000.0
2006-06-14 00:25:00,144.555,144.555,144.548,144.555,77499998.0
2006-06-14 00:26:00,144.55,144.555,144.55,144.553,71699999.0
2006-06-14 00:27:00,144.55,144.55,144.55,144.55,43200002.0
2006-06-14 00:28:00,144.544,144.549,144.526,144.526,94100002.0
2006-06-14 00:29:00,144.545,144.545,144.535,144.54,66400002.0
2006-06-14 00:30:00,144.542,144.558,144.541,144.558,87699998.0
2006-06-14 00:31:00,144.552,144.561,144.549,144.549,61800000.0
2006-06-14 00:32:00,144.548,144.548,144.548,144.548,31099999.0
2006-06-14 00:33:00,144.55,144.55,144.545,144.55,89500000.0
2006-06-14 00:34:00,144.544,144.544,144.518,144.523,74000000.0
2006-06-14 00:35:00,144.53,144.54,144.522,144.54,73099999.0
2006-06-14 00:36:00,144.526,144.526,144.489,144.515,85699998.0
2006-06-14 00:37:00,144.525,144.541,144.523,144.541,120900001.0
2006-06-14 00:38:00,144.536,144.537,144.524,144.524,87999999.0
2006-06-14 00:39:00,144.523,144.533,144.52,144.533,32100000.0
2006-06-14 00:40:00,144.53,144.53,144.52,144.53,33600000.0
2006-06-14 00:41:00,144.53,144.535,144.53,144.53,43200000.0
2006-06-14 00:42:00,144.525,144.535,144.525,144.53,61000000.0
2006-06-14 00:43:00,144.53,144.53,144.51,144.51,110199999.0
2006-06-14 00:44:00,144.498,144.499,144.457,144.499,147599999.0
2006-06-14 00:45:00,144.512,144.521,144.512,144.517,111500000.0
2006-06-14 00:46:00,144.52,144.52,144.515,144.515,38400000.0
2006-06-14 00:47:00,144.52,144.525,144.517,144.518,106700001.0
2006-06-14 00:48:00,144.523,144.525,144.515,144.525,108399999.0
2006-06-14 00:49:00,144.52,144.525,144.515,144.52,77199999.0
2006-06-14 00:50:00,144.513,144.525,144.513,144.52,26400000.0
2006-06-14 00:51:00,144.523,144.523,144.507,144.511,85000000.0
2006-06-14 00:52:00,144.51,144.522,144.507,144.522,146499999.0
2006-06-14 00:53:00,144.523,144.523,144.52,144.52,35000000.0
2006-06-14 00:54:00,144.523,144.538,144.523,144.528,102299999.0
2006-06-14 00:55:00,144.525,144.535,144.525,144.528,125000002.0
2006-06-14 00:56:00,144.53,144.541,144.529,144.531,60900000.0
2006-06-14 00:57:00,144.528,144.535,144.525,144.527,83900000.0
2006-06-14 00:58:00,144.532,144.538,144.525,144.53,75500000.0
2006-06-14 00:59:00,144.534,144.546,144.534,144.536,51900000.0
2006-06-14 01:00:00,144.535,144.545,144.535,144.54,111800001.0
2006-06-14 01:01:00,144.538,144.56,144.532,144.56,145599996.0
2006-06-14 01:02:00,144.569,144.569,144.558,144.562,88399999.0
2006-06-14 01:03:00,144.549,144.567,144.549,144.567,38700000.0
2006-06-14 01:04:00,144.561,144.561,144.554,144.556,131200001.0
2006-06-14 01:05:00,144.555,144.571,144.549,144.557,135300000.0
2006-06-14 01:06:00,144.549,144.577,144.549,144.571,51799999.0
2006-06-14 01:07:00,144.579,144.582,144.575,144.58,87100001.0
2006-06-14 01:08:00,144.571,144.583,144.571,144.577,180100000.0
2006-06-14 01:09:00,144.574,144.594,144.571,144.593,101100001.0
2006-06-14 01:10:00,144.595,144.595,144.585,144.585,148099999.0
2006-06-14 01:11:00,144.588,144.595,144.587,144.59,46699999.0
2006-06-14 01:12:00,144.592,144.592,144.572,144.587,130399998.0
2006-06-14 01:13:00,144.588,144.588,144.578,144.58,105000002.0
2006-06-14 01:14:00,144.579,144.588,144.577,144.588,66299999.0
2006-06-14 01:15:00,144.598,144.608,144.595,144.602,80300000.0
2006-06-14 01:16:00,144.607,144.607,144.59,144.607,105500000.0
2006-06-14 01:17:00,144.607,144.622,144.6,144.612,115400000.0
2006-06-14 01:18:00,144.623,144.623,144.609,144.618,72799999.0
2006-06-14 01:19:00,144.622,144.622,144.614,144.614,82300002.0
2006-06-14 01:20:00,144.612,144.624,144.608,144.624,91900000.0
2006-06-14 01:21:00,144.612,144.624,144.601,144.601,83799999.0
2006-06-14 01:22:00,144.605,144.621,144.605,144.614,167399999.0
2006-06-14 01:23:00,144.614,144.617,144.599,144.606,107499997.0
2006-06-14 01:24:00,144.597,144.609,144.594,144.594,126699999.0
2006-06-14 01:25:00,144.603,144.603,144.6,144.6,1800000.0
2006-06-14 01:26:00,144.594,144.613,144.594,144.613,62600000.0
2006-06-14 01:27:00,144.615,144.615,144.6,144.605,21800000.0
2006-06-14 01:28:00,144.608,144.619,144.608,144.611,51100000.0
2006-06-14 01:29:00,144.618,144.624,144.607,144.624,52500000.0
2006-06-14 01:30:00,144.63,144.632,144.604,144.627,106600000.0
2006-06-14 01:31:00,144.625,144.631,144.623,144.627,103899999.0
2006-06-14 01:32:00,144.618,144.619,144.61,144.619,134700000.0
2006-06-14 01:33:00,144.617,144.623,144.612,144.616,161300002.0
2006-06-14 01:34:00,144.623,144.623,144.606,144.616,174499996.0
2006-06-14 01:35:00,144.626,144.628,144.618,144.623,96700000.0
2006-06-14 01:36:00,144.616,144.632,144.616,144.632,48699999.0
2006-06-14 01:37:00,144.633,144.633,144.609,144.609,87700001.0
2006-06-14 01:38:00,144.612,144.614,144.607,144.607,82900001.0
2006-06-14 01:39:00,144.614,144.618,144.604,144.608,76399999.0
2006-06-14 01:40:00,144.61,144.615,144.602,144.603,58299999.0
2006-06-14 01:41:00,144.605,144.616,144.605,144.607,65199998.0
2006-06-14 01:42:00,144.612,144.62,144.607,144.608,138600003.0
2006-06-14 01:43:00,144.591,144.613,144.587,144.608,123600000.0
2006-06-14 01:44:00,144.612,144.624,144.605,144.622,75400000.0
2006-06-14 01:45:00,144.617,144.617,144.603,144.603,28499999.0
2006-06-14 01:46:00,144.597,144.612,144.597,144.612,72000002.0
2006-06-14 01:47:00,144.607,144.627,144.605,144.627,60400000.0
2006-06-14 01:48:00,144.621,144.628,144.616,144.617,98399999.0
2006-06-14 01:49:00,144.61,144.616,144.588,144.605,83099999.0
2006-06-14 01:50:00,144.593,144.617,144.593,144.617,103100001.0
2006-06-14 01:51:00,144.619,144.619,144.609,144.613,84799999.0
2006-06-14 01:52:00,144.609,144.609,144.596,144.599,111899998.0
2006-06-14 01:53:00,144.599,144.609,144.595,144.609,106999998.0
2006-06-14 01:54:00,144.612,144.612,144.595,144.595,77599998.0
2006-06-14 01:55:00,144.613,144.613,144.604,144.613,37600000.0
2006-06-14 01:56:00,144.6,144.608,144.594,144.594,143400001.0
2006-06-14 01:57:00,144.597,144.617,144.597,144.61,51000000.0
2006-06-14 01:58:00,144.613,144.613,144.612,144.612,27200000.0
2006-06-14 01:59:00,144.608,144.608,144.59,144.6,80200001.0
2006-06-14 02:00:00,144.6,144.605,144.592,144.604,48100001.0
2006-06-14 02:01:00,144.607,144.607,144.585,144.585,107200000.0
2006-06-14 02:02:00,144.595,144.608,144.595,144.597,130900000.0
2006-06-14 02:03:00,144.599,144.599,144.574,144.59,31100000.0
2006-06-14 02:04:00,144.584,144.601,144.584,144.584,136700001.0
2006-06-14 02:05:00,144.574,144.585,144.565,144.565,126800003.0
2006-06-14 02:06:00,144.57,144.58,144.569,144.573,70400000.0
2006-06-14 02:07:00,144.572,144.586,144.569,144.571,85899999.0
2006-06-14 02:08:00,144.569,144.569,144.515,144.515,128500002.0
2006-06-14 02:09:00,144.508,144.508,144.477,144.477,25300000.0
2006-06-14 02:10:00,144.47,144.47,144.446,144.458,74700001.0
2006-06-14 02:11:00,144.466,144.471,144.46,144.471,99400001.0
2006-06-14 02:12:00,144.463,144.466,144.434,144.437,94299999.0
2006-06-14 02:13:00,144.438,144.454,144.435,144.443,135100000.0
2006-06-14 02:14:00,144.439,144.449,144.439,144.441,116200003.0
2006-06-14 02:15:00,144.448,144.468,144.448,144.46,125300000.0
2006-06-14 02:16:00,144.459,144.463,144.449,144.454,58699999.0
2006-06-14 02:17:00,144.468,144.469,144.449,144.456,38200000.0
2006-06-14 02:18:00,144.463,144.486,144.463,144.481,97499999.0
2006-06-14 02:19:00,144.478,144.485,144.462,144.462,76599999.0
2006-06-14 02:20:00,144.465,144.465,144.453,144.453,58099999.0
2006-06-14 02:21:00,144.462,144.482,144.462,144.47,129000002.0
2006-06-14 02:22:00,144.475,144.487,144.467,144.481,74599999.0
2006-06-14 02:23:00,144.482,144.494,144.482,144.485,65299999.0
2006-06-14 02:24:00,144.495,144.505,144.495,144.505,40200000.0
2006-06-14 02:25:00,144.493,144.493,144.476,144.476,84199999.0
2006-06-14 02:26:00,144.47,144.481,144.47,144.481,60900002.0
2006-06-14 02:27:00,144.48,144.48,144.48,144.48,52899998.0
2006-06-14 02:28:00,144.474,144.475,144.467,144.469,57499999.0
2006-06-14 02:29:00,144.465,144.49,144.465,144.481,160200001.0
2006-06-14 02:30:00,144.47,144.475,144.47,144.472,105000002.0
2006-06-14 02:31:00,144.472,144.472,144.453,144.461,61700000.0
2006-06-14 02:32:00,144.46,144.465,144.455,144.46,133699998.0
2006-06-14 02:33:00,144.455,144.463,144.453,144.463,45100000.0
2006-06-14 02:34:00,144.456,144.456,144.444,144.449,80299998.0
2006-06-14 02:35:00,144.45,144.459,144.447,144.455,81199999.0
2006-06-14 02:36:00,144.452,144.461,144.447,144.458,111899997.0
2006-06-14 02:37:00,144.458,144.458,144.452,144.452,46000000.0
2006-06-14 02:38:00,144.452,144.459,144.45,144.452,62300000.0
2006-06-14 02:39:00,144.467,144.467,144.462,144.465,97599999.0
2006-06-14 02:40:00,144.458,144.463,144.451,144.463,61500000.0
2006-06-14 02:41:00,144.473,144.474,144.473,144.474,13600000.0
2006-06-14 02:42:00,144.475,144.487,144.475,144.483,153199999.0
2006-06-14 02:43:00,144.484,144.493,144.484,144.489,210399998.0
2006-06-14 02:44:00,144.493,144.494,144.484,144.493,70200001.0
2006-06-14 02:45:00,144.488,144.502,144.488,144.495,130000000.0
2006-06-14 02:46:00,144.499,144.506,144.492,144.492,101799999.0
2006-06-14 02:47:00,144.503,144.509,144.488,144.508,62699999.0
2006-06-14 02:48:00,144.503,144.507,144.501,144.507,94600000.0
2006-06-14 02:49:00,144.517,144.52,144.48,144.48,67100000.0
2006-06-14 02:50:00,144.466,144.466,144.448,144.448,44800000.0
2006-06-14 02:51:00,144.445,144.462,144.445,144.454,134799997.0
2006-06-14 02:52:00,144.457,144.468,144.453,144.468,133400000.0
2006-06-14 02:53:00,144.463,144.463,144.453,144.458,38900000.0
2006-06-14 02:54:00,144.456,144.458,144.454,144.454,64400000.0
2006-06-14 02:55:00,144.447,144.455,144.444,144.455,78299999.0
2006-06-14 02:56:00,144.457,144.457,144.443,144.445,180399999.0
2006-06-14 02:57:00,144.447,144.447,144.442,144.447,39200000.0
2006-06-14 02:58:00,144.447,144.447,144.438,144.438,9000000.0
2006-06-14 02:59:00,144.441,144.455,144.44,144.444,134199999.0
2006-06-14 03:00:00,144.444,144.452,144.44,144.45,71800001.0
2006-06-14 03:01:00,144.455,144.455,144.446,144.455,74600000.0
2006-06-14 03:02:00,144.45,144.451,144.441,144.448,110299999.0
2006-06-14 03:03:00,144.447,144.453,144.44,144.453,53400000.0
2006-06-14 03:04:00,144.45,144.45,144.45,144.45,17100000.0
2006-06-14 03:05:00,144.45,144.45,144.442,144.45,138300000.0
2006-06-14 03:06:00,144.446,144.446,144.424,144.432,95900003.0
2006-06-14 03:07:00,144.44,144.444,144.432,144.443,150800002.0
2006-06-14 03:08:00,144.437,144.437,144.414,144.419,29900000.0
2006-06-14 03:09:00,144.423,144.423,144.416,144.417,84499998.0
2006-06-14 03:10:00,144.424,144.424,144.419,144.419,15200000.0
2006-06-14 03:11:00,144.431,144.432,144.404,144.404,93900000.0
2006-06-14 03:12:00,144.39,144.393,144.381,144.391,105099999.0
2006-06-14 03:13:00,144.398,144.398,144.39,144.39,46899999.0
2006-06-14 03:14:00,144.39,144.395,144.376,144.393,97400001.0
2006-06-14 03:15:00,144.386,144.386,144.384,144.384,48500001.0
2006-06-14 03:16:00,144.382,144.393,144.38,144.389,115499998.0
2006-06-14 03:17:00,144.393,144.397,144.38,144.397,81799999.0
2006-06-14 03:18:00,144.395,144.411,144.394,144.411,86900000.0
2006-06-14 03:19:00,144.412,144.422,144.412,144.412,96599999.0
2006-06-14 03:20:00,144.406,144.409,144.395,144.395,108400001.0
2006-06-14 03:21:00,144.406,144.409,144.395,144.408,72800001.0
2006-06-14 03:22:00,144.41,144.41,144.4,144.41,117000000.0
2006-06-14 03:23:00,144.404,144.41,144.404,144.405,100700000.0
2006-06-14 03:24:00,144.41,144.417,144.4,144.416,66400000.0
2006-06-14 03:25:00,144.425,144.439,144.42,144.434,79800000.0
2006-06-14 03:26:00,144.439,144.439,144.413,144.415,57499999.0
2006-06-14 03:27:00,144.402,144.418,144.402,144.417,154199998.0
2006-06-14 03:28:00,144.408,144.42,144.396,144.42,62500000.0
2006-06-14 03:29:00,144.43,144.433,144.427,144.43,74200000.0
2006-06-14 03:30:00,144.427,144.438,144.424,144.433,142300002.0
2006-06-14 03:31:00,144.425,144.425,144.42,144.425,50300000.0
2006-06-14 03:32:00,144.427,144.439,144.424,144.437,148300003.0
2006-06-14 03:33:00,144.437,144.438,144.417,144.423,83299999.0
2006-06-14 03:34:00,144.416,144.429,144.416,144.421,224699998.0
2006-06-14 03:35:00,144.423,144.423,144.411,144.411,88300001.0
2006-06-14 03:36:00,144.41,144.426,144.41,144.423,66000000.0
2006-06-14 03:37:00,144.426,144.428,144.417,144.428,56900002.0
2006-06-14 03:38:00,144.438,144.438,144.431,144.438,42400000.0
2006-06-14 03:39:00,144.44,144.44,144.425,144.433,48499999.0
2006-06-14 03:40:00,144.431,144.443,144.431,144.443,67099998.0
2006-06-14 03:41:00,144.435,144.435,144.427,144.427,74800001.0
2006-06-14 03:42:00,144.423,144.434,144.423,144.434,23700000.0
2006-06-14 03:43:00,144.42,144.426,144.402,144.403,80999999.0
2006-06-14 03:44:00,144.399,144.408,144.392,144.4,133100000.0
2006-06-14 03:45:00,144.392,144.398,144.383,144.393,68900000.0
2006-06-14 03:46:00,144.387,144.408,144.387,144.398,63700001.0
2006-06-14 03:47:00,144.39,144.406,144.39,144.4,114500000.0
2006-06-14 03:48:00,144.4,144.402,144.379,144.383,76299999.0
2006-06-14 03:49:00,144.357,144.379,144.357,144.37,81800001.0
2006-06-14 03:50:00,144.372,144.379,144.351,144.364,51200000.0
2006-06-14 03:51:00,144.381,144.389,144.381,144.386,149800002.0
2006-06-14 03:52:00,144.389,144.408,144.38,144.406,77200001.0
2006-06-14 03:53:00,144.41,144.417,144.406,144.416,142600001.0
2006-06-14 03:54:00,144.415,144.426,144.413,144.42,105500003.0
2006-06-14 03:55:00,144.425,144.428,144.418,144.426,112799998.0
2006-06-14 03:56:00,144.422,144.434,144.422,144.434,86400000.0
2006-06-14 03:57:00,144.434,144.438,144.432,144.434,45100000.0
2006-06-14 03:58:00,144.434,144.434,144.422,144.423,112800000.0
2006-06-14 03:59:00,144.42,144.427,144.42,144.425,187599998.0
2006-06-14 04:00:00,144.421,144.427,144.415,144.415,103399998.0
2006-06-14 04:01:00,144.42,144.426,144.417,144.425,64100001.0
2006-06-14 04:02:00,144.425,144.426,144.42,144.422,126200000.0
2006-06-14 04:03:00,144.427,144.445,144.427,144.445,51400001.0
2006-06-14 04:04:00,144.438,144.451,144.438,144.451,51200000.0
2006-06-14 04:05:00,144.447,144.452,144.438,144.452,70300001.0
2006-06-14 04:06:00,144.453,144.453,144.444,144.444,120600000.0
2006-06-14 04:07:00,144.448,144.454,144.442,144.454,120699998.0
2006-06-14 04:08:00,144.457,144.457,144.44,144.448,98200000.0
2006-06-14 04:09:00,144.443,144.447,144.436,144.437,104300000.0
2006-06-14 04:10:00,144.435,144.435,144.43,144.435,40300001.0
2006-06-14 04:11:00,144.433,144.441,144.432,144.435,92699999.0
2006-06-14 04:12:00,144.43,144.437,144.43,144.43,73500002.0
2006-06-14 04:13:00,144.438,144.448,144.438,144.448,35200000.0
2006-06-14 04:14:00,144.448,144.455,144.448,144.455,43999999.0
2006-06-14 04:15:00,144.447,144.447,144.439,144.439,66399998.0
2006-06-14 04:16:00,144.449,144.475,144.449,144.462,103500000.0
2006-06-14 04:17:00,144.47,144.478,144.465,144.476,84300001.0
2006-06-14 04:18:00,144.465,144.483,144.458,144.458,82100000.0
2006-06-14 04:19:00,144.458,144.458,144.445,144.45,83200000.0
2006-06-14 04:20:00,144.455,144.455,144.439,144.448,85600001.0
2006-06-14 04:21:00,144.464,144.469,144.457,144.469,112500001.0
2006-06-14 04:22:00,144.467,144.478,144.461,144.478,83600000.0
2006-06-14 04:23:00,144.482,144.482,144.466,144.48,58600000.0
2006-06-14 04:24:00,144.47,144.481,144.469,144.48,68600000.0
2006-06-14 04:25:00,144.469,144.473,144.467,144.467,144199998.0
2006-06-14 04:26:00,144.468,144.477,144.465,144.47,64300000.0
2006-06-14 04:27:00,144.47,144.475,144.459,144.468,65200001.0
2006-06-14 04:28:00,144.468,144.477,144.464,144.468,124799998.0
2006-06-14 04:29:00,144.464,144.471,144.452,144.458,62000001.0
2006-06-14 04:30:00,144.468,144.468,144.46,144.468,134199999.0
2006-06-14 04:31:00,144.468,144.481,144.468,144.469,129800002.0
2006-06-14 04:32:00,144.468,144.468,144.452,144.465,91299997.0
2006-06-14 04:33:00,144.467,144.471,144.458,144.463,90200002.0
2006-06-14 04:34:00,144.47,144.477,144.47,144.477,35599999.0
2006-06-14 04:35:00,144.482,144.504,144.482,144.491,96000000.0
2006-06-14 04:36:00,144.49,144.493,144.489,144.492,118000000.0
2006-06-14 04:37:00,144.497,144.503,144.489,144.489,58000000.0
2006-06-14 04:38:00,144.488,144.503,144.487,144.487,64999999.0
2006-06-14 04:39:00,144.494,144.494,144.475,144.483,105600000.0
2006-06-14 04:40:00,144.495,144.495,144.49,144.495,57200000.0
2006-06-14 04:41:00,144.498,144.503,144.494,144.502,57599999.0
2006-06-14 04:42:00,144.492,144.497,144.492,144.497,15400000.0
2006-06-14 04:43:00,144.493,144.493,144.488,144.488,68100000.0
2006-06-14 04:44:00,144.495,144.495,144.483,144.494,57300001.0
2006-06-14 04:45:00,144.485,144.494,144.481,144.481,96500002.0
2006-06-14 04:46:00,144.484,144.485,144.484,144.485,13600000.0
2006-06-14 04:47:00,144.5,144.504,144.489,144.498,101800002.0
2006-06-14 04:48:00,144.499,144.501,144.496,144.499,168600002.0
2006-06-14 04:49:00,144.502,144.509,144.493,144.493,89900000.0
2006-06-14 04:50:00,144.485,144.497,144.482,144.497,36100000.0
2006-06-14 04:51:00,144.496,144.5,144.494,144.496,115300002.0
2006-06-14 04:52:00,144.485,144.493,144.484,144.488,60000000.0
2006-06-14 04:53:00,144.49,144.49,144.481,144.486,107700001.0
2006-06-14 04:54:00,144.492,144.5,144.486,144.5,61900000.0
2006-06-14 04:55:00,144.492,144.498,144.491,144.492,153300000.0
2006-06-14 04:56:00,144.492,144.501,144.487,144.487,81100001.0
2006-06-14 04:57:00,144.483,144.49,144.483,144.488,72000000.0
2006-06-14 04:58:00,144.484,144.488,144.477,144.488,164299996.0
2006-06-14 04:59:00,144.486,144.494,144.486,144.49,84100000.0
2006-06-14 05:00:00,144.485,144.485,144.469,144.48,108400000.0
2006-06-14 05:01:00,144.481,144.491,144.477,144.488,82800000.0
2006-06-14 05:02:00,144.485,144.494,144.482,144.494,92200000.0
2006-06-14 05:03:00,144.491,144.491,144.477,144.488,187900002.0
2006-06-14 05:04:00,144.482,144.482,144.474,144.477,144299999.0
2006-06-14 05:05:00,144.47,144.49,144.464,144.49,101900002.0
2006-06-14 05:06:00,144.484,144.49,144.478,144.485,136100000.0
2006-06-14 05:07:00,144.485,144.488,144.477,144.483,67800000.0
2006-06-14 05:08:00,144.482,144.488,144.477,144.485,32100000.0
2006-06-14 05:09:00,144.488,144.488,144.475,144.487,88400001.0
2006-06-14 05:10:00,144.485,144.485,144.48,144.483,60500000.0
2006-06-14 05:11:00,144.49,144.495,144.478,144.495,25000000.0
2006-06-14 05:12:00,144.487,144.499,144.485,144.495,179199998.0
2006-06-14 05:13:00,144.491,144.494,144.483,144.491,89800001.0
2006-06-14 05:14:00,144.499,144.499,144.487,144.49,42700000.0
2006-06-14 05:15:00,144.493,144.493,144.485,144.485,46200001.0
2006-06-14 05:16:00,144.496,144.503,144.49,144.5,101099998.0
2006-06-14 05:17:00,144.491,144.502,144.49,144.49,111099999.0
2006-06-14 05:18:00,144.5,144.5,144.495,144.495,37000000.0
2006-06-14 05:19:00,144.495,144.495,144.495,144.495,4000000.0
2006-06-14 05:20:00,144.5,144.5,144.49,144.495,54400000.0
2006-06-14 05:21:00,144.494,144.513,144.493,144.499,98599999.0
2006-06-14 05:22:00,144.509,144.513,144.498,144.498,106099999.0
2006-06-14 05:23:00,144.485,144.501,144.485,144.501,64300000.0
2006-06-14 05:24:00,144.495,144.495,144.489,144.49,36700001.0
2006-06-14 05:25:00,144.481,144.491,144.478,144.49,154400000.0
2006-06-14 05:26:00,144.493,144.507,144.491,144.492,114400001.0
2006-06-14 05:27:00,144.494,144.511,144.494,144.505,35700000.0
2006-06-14 05:28:00,144.501,144.504,144.501,144.504,10800000.0
2006-06-14 05:29:00,144.5,144.5,144.485,144.5,102099999.0
2006-06-14 05:30:00,144.496,144.498,144.494,144.494,39300000.0
2006-06-14 05:31:00,144.493,144.493,144.483,144.483,54599999.0
2006-06-14 05:32:00,144.496,144.499,144.47,144.47,142700001.0
2006-06-14 05:33:00,144.481,144.481,144.47,144.478,33600000.0
2006-06-14 05:34:00,144.467,144.478,144.467,144.475,83099998.0
2006-06-14 05:35:00,144.474,144.48,144.474,144.477,80199998.0
2006-06-14 05:36:00,144.473,144.479,144.463,144.479,105500000.0
2006-06-14 05:37:00,144.478,144.503,144.478,144.496,54100001.0
2006-06-14 05:38:00,144.496,144.498,144.488,144.492,89399999.0
2006-06-14 05:39:00,144.498,144.502,144.498,144.502,7200000.0
2006-06-14 05:40:00,144.515,144.524,144.502,144.513,107100000.0
2006-06-14 05:41:00,144.522,144.535,144.516,144.519,94899999.0
2006-06-14 05:42:00,144.52,144.52,144.507,144.508,108799997.0
2006-06-14 05:43:00,144.507,144.518,144.499,144.518,81300001.0
2006-06-14 05:44:00,144.513,144.516,144.508,144.508,110300001.0
2006-06-14 05:45:00,144.504,144.528,144.5,144.528,81099999.0
2006-06-14 05:46:00,144.521,144.521,144.51,144.51,104500000.0
2006-06-14 05:47:00,144.512,144.524,144.512,144.517,144300000.0
2006-06-14 05:48:00,144.518,144.523,144.51,144.516,135100000.0
2006-06-14 05:49:00,144.519,144.521,144.503,144.504,73599999.0
2006-06-14 05:50:00,144.51,144.515,144.509,144.515,164900005.0
2006-06-14 05:51:00,144.507,144.516,144.505,144.505,35500000.0
2006-06-14 05:52:00,144.505,144.515,144.504,144.504,76299999.0
2006-06-14 05:53:00,144.505,144.51,144.5,144.502,140499999.0
2006-06-14 05:54:00,144.501,144.501,144.479,144.483,55100001.0
2006-06-14 05:55:00,144.492,144.51,144.492,144.495,40900001.0
2006-06-14 05:56:00,144.487,144.492,144.485,144.488,71099999.0
2006-06-14 05:57:00,144.484,144.484,144.481,144.481,7700000.0
2006-06-14 05:58:00,144.482,144.485,144.474,144.481,134900001.0
2006-06-14 05:59:00,144.477,144.479,144.469,144.479,110000000.0
2006-06-14 06:00:00,144.472,144.485,144.468,144.477,77000000.0
2006-06-14 06:01:00,144.475,144.476,144.467,144.476,57100000.0
2006-06-14 06:02:00,144.481,144.482,144.469,144.475,33100000.0
2006-06-14 06:03:00,144.472,144.481,144.467,144.477,125500001.0
2006-06-14 06:04:00,144.488,144.497,144.488,144.497,53500000.0
2006-06-14 06:05:00,144.509,144.51,144.496,144.51,127800000.0
2006-06-14 06:06:00,144.51,144.537,144.51,144.53,97199999.0
2006-06-14 06:07:00,144.526,144.535,144.522,144.524,121499999.0
2006-06-14 06:08:00,144.536,144.539,144.52,144.528,64700002.0
2006-06-14 06:09:00,144.517,144.531,144.514,144.531,36400000.0
2006-06-14 06:10:00,144.535,144.538,144.531,144.535,59500000.0
2006-06-14 06:11:00,144.538,144.55,144.532,144.55,156399999.0
2006-06-14 06:12:00,144.547,144.547,144.54,144.54,31200000.0
2006-06-14 06:13:00,144.539,144.548,144.535,144.539,87300001.0
2006-06-14 06:14:00,144.541,144.541,144.529,144.538,114299999.0
2006-06-14 06:15:00,144.542,144.542,144.528,144.534,107899997.0
2006-06-14 06:16:00,144.539,144.541,144.518,144.527,55200000.0
2006-06-14 06:17:00,144.526,144.529,144.515,144.529,24000000.0
2006-06-14 06:18:00,144.52,144.525,144.516,144.523,89500002.0
2006-06-14 06:19:00,144.525,144.525,144.5,144.517,64199999.0
2006-06-14 06:20:00,144.525,144.536,144.521,144.53,96799998.0
2006-06-14 06:21:00,144.53,144.53,144.53,144.53,19200000.0
2006-06-14 06:22:00,144.525,144.535,144.525,144.53,60800000.0
2006-06-14 06:23:00,144.535,144.536,144.521,144.525,116600004.0
2006-06-14 06:24:00,144.527,144.536,144.526,144.526,39300000.0
2006-06-14 06:25:00,144.53,144.53,144.511,144.522,42600000.0
2006-06-14 06:26:00,144.525,144.532,144.517,144.532,42400000.0
2006-06-14 06:27:00,144.538,144.55,144.528,144.549,111900001.0
2006-06-14 06:28:00,144.552,144.552,144.537,144.537,109600002.0
2006-06-14 06:29:00,144.54,144.554,144.535,144.543,103099998.0
2006-06-14 06:30:00,144.54,144.54,144.532,144.532,75900002.0
2006-06-14 06:31:00,144.538,144.546,144.53,144.53,91399999.0
2006-06-14 06:32:00,144.529,144.534,144.521,144.521,77299999.0
2006-06-14 06:33:00,144.522,144.526,144.521,144.521,64099999.0
2006-06-14 06:34:00,144.522,144.53,144.522,144.526,75099999.0
2006-06-14 06:35:00,144.523,144.529,144.519,144.528,111600001.0
2006-06-14 06:36:00,144.525,144.526,144.512,144.526,45299999.0
2006-06-14 06:37:00,144.532,144.532,144.519,144.519,25600000.0
2006-06-14 06:38:00,144.52,144.52,144.512,144.515,21600000.0
2006-06-14 06:39:00,144.522,144.533,144.514,144.523,89400000.0
2006-06-14 06:40:00,144.521,144.533,144.511,144.511,106499999.0
2006-06-14 06:41:00,144.51,144.527,144.51,144.527,45900000.0
2006-06-14 06:42:00,144.529,144.539,144.523,144.528,116399998.0
2006-06-14 06:43:00,144.527,144.527,144.508,144.52,102900000.0
2006-06-14 06:44:00,144.531,144.531,144.518,144.522,57700000.0
2006-06-14 06:45:00,144.524,144.524,144.516,144.516,43900000.0
2006-06-14 06:46:00,144.524,144.577,144.524,144.556,81200000.0
2006-06-14 06:47:00,144.556,144.585,144.552,144.585,104199999.0
2006-06-14 06:48:00,144.585,144.598,144.581,144.596,93200000.0
2006-06-14 06:49:00,144.609,144.609,144.593,144.593,88300000.0
2006-06-14 06:50:00,144.591,144.618,144.591,144.61,175399999.0
2006-06-14 06:51:00,144.608,144.609,144.572,144.576,100299999.0
2006-06-14 06:52:00,144.571,144.575,144.56,144.56,97000002.0
2006-06-14 06:53:00,144.567,144.576,144.554,144.568,161500001.0
2006-06-14 06:54:00,144.574,144.615,144.574,144.599,96400001.0
2006-06-14 06:55:00,144.602,144.608,144.596,144.597,76000000.0
2006-06-14 06:56:00,144.606,144.606,144.592,144.593,109999998.0
2006-06-14 06:57:00,144.598,144.616,144.598,144.615,71400000.0
2006-06-14 06:58:00,144.614,144.635,144.612,144.635,138800000.0
2006-06-14 06:59:00,144.642,144.642,144.634,144.637,160400002.0
2006-06-14 07:00:00,144.64,144.641,144.63,144.631,60100000.0
2006-06-14 07:01:00,144.623,144.637,144.623,144.637,59699999.0
2006-06-14 07:02:00,144.644,144.647,144.64,144.64,94200002.0
2006-06-14 07:03:00,144.648,144.65,144.636,144.642,125199998.0
2006-06-14 07:04:00,144.643,144.645,144.635,144.64,78700000.0
2006-06-14 07:05:00,144.631,144.645,144.617,144.629,146899998.0
2006-06-14 07:06:00,144.631,144.656,144.63,144.656,147099999.0
2006-06-14 07:07:00,144.659,144.669,144.657,144.664,100200000.0
2006-06-14 07:08:00,144.666,144.672,144.651,144.656,150000004.0
2006-06-14 07:09:00,144.659,144.677,144.656,144.67,102000000.0
2006-06-14 07:10:00,144.66,144.66,144.642,144.648,104099998.0
2006-06-14 07:11:00,144.65,144.655,144.636,144.643,131399998.0
2006-06-14 07:12:00,144.655,144.67,144.655,144.668,98200002.0
2006-06-14 07:13:00,144.667,144.674,144.66,144.665,92700000.0
2006-06-14 07:14:00,144.655,144.655,144.634,144.635,88700002.0
2006-06-14 07:15:00,144.628,144.647,144.628,144.636,168300000.0
2006-06-14 07:16:00,144.633,144.669,144.633,144.669,65700000.0
2006-06-14 07:17:00,144.665,144.68,144.657,144.68,116199997.0
2006-06-14 07:18:00,144.673,144.673,144.665,144.665,21600000.0
2006-06-14 07:19:00,144.665,144.682,144.665,144.667,116700003.0
2006-06-14 07:20:00,144.652,144.655,144.643,144.655,33600000.0
2006-06-14 07:21:00,144.646,144.658,144.646,144.658,117500000.0
2006-06-14 07:22:00,144.656,144.659,144.653,144.655,57700001.0
2006-06-14 07:23:00,144.662,144.662,144.65,144.659,71700001.0
2006-06-14 07:24:00,144.659,144.665,144.656,144.665,63599999.0
2006-06-14 07:25:00,144.664,144.677,144.657,144.657,52299999.0
2006-06-14 07:26:00,144.66,144.666,144.655,144.655,55200000.0
2006-06-14 07:27:00,144.656,144.656,144.629,144.629,71099998.0
2006-06-14 07:28:00,144.636,144.65,144.636,144.65,147799999.0
2006-06-14 07:29:00,144.645,144.645,144.622,144.625,89100001.0
2006-06-14 07:30:00,144.622,144.639,144.622,144.629,101299996.0
2006-06-14 07:31:00,144.633,144.633,144.616,144.622,49200000.0
2006-06-14 07:32:00,144.616,144.616,144.609,144.609,13500000.0
2006-06-14 07:33:00,144.603,144.614,144.602,144.614,110099998.0
2006-06-14 07:34:00,144.618,144.622,144.605,144.622,50100000.0
2006-06-14 07:35:00,144.615,144.615,144.592,144.607,61399999.0
2006-06-14 07:36:00,144.624,144.627,144.619,144.622,56000000.0
2006-06-14 07:37:00,144.623,144.641,144.623,144.634,85599999.0
2006-06-14 07:38:00,144.649,144.649,144.635,144.642,120399998.0
2006-06-14 07:39:00,144.639,144.657,144.638,144.638,130799998.0
2006-06-14 07:40:00,144.619,144.637,144.619,144.635,73200000.0
2006-06-14 07:41:00,144.627,144.648,144.627,144.648,118700000.0
2006-06-14 07:42:00,144.639,144.65,144.639,144.65,73199999.0
2006-06-14 07:43:00,144.651,144.66,144.631,144.637,67900001.0
2006-06-14 07:44:00,144.632,144.632,144.613,144.613,57200000.0
2006-06-14 07:45:00,144.603,144.611,144.595,144.61,89600000.0
2006-06-14 07:46:00,144.615,144.622,144.613,144.613,94900002.0
2006-06-14 07:47:00,144.612,144.618,144.612,144.618,103200000.0
2006-06-14 07:48:00,144.622,144.629,144.619,144.619,99599999.0
2006-06-14 07:49:00,144.619,144.636,144.61,144.634,177899998.0
2006-06-14 07:50:00,144.642,144.642,144.622,144.625,108200003.0
2006-06-14 07:51:00,144.619,144.628,144.619,144.623,83899998.0
2006-06-14 07:52:00,144.622,144.641,144.622,144.627,59500000.0
2006-06-14 07:53:00,144.635,144.658,144.633,144.652,149000002.0
2006-06-14 07:54:00,144.639,144.656,144.638,144.65,82600001.0
2006-06-14 07:55:00,144.651,144.657,144.64,144.648,59200000.0
2006-06-14 07:56:00,144.648,144.652,144.631,144.643,118300000.0
2006-06-14 07:57:00,144.653,144.656,144.643,144.643,37100001.0
2006-06-14 07:58:00,144.651,144.654,144.645,144.648,51600000.0
2006-06-14 07:59:00,144.638,144.668,144.638,144.666,69200000.0
2006-06-14 08:00:00,144.662,144.662,144.654,144.662,53400000.0
2006-06-14 08:01:00,144.667,144.667,144.65,144.65,48500000.0
2006-06-14 08:02:00,144.65,144.667,144.65,144.667,35100000.0
2006-06-14 08:03:00,144.655,144.655,144.648,144.648,54199999.0
2006-06-14 08:04:00,144.644,144.653,144.639,144.643,146400003.0
2006-06-14 08:05:00,144.644,144.659,144.641,144.659,56000000.0
2006-06-14 08:06:00,144.657,144.66,144.648,144.656,62400000.0
2006-06-14 08:07:00,144.642,144.642,144.614,144.622,113599999.0
2006-06-14 08:08:00,144.628,144.638,144.628,144.63,73100000.0
2006-06-14 08:09:00,144.621,144.621,144.608,144.608,63200002.0
2006-06-14 08:10:00,144.625,144.642,144.625,144.635,63999999.0
2006-06-14 08:11:00,144.634,144.634,144.615,144.624,60000000.0
2006-06-14 08:12:00,144.624,144.629,144.607,144.607,83300000.0
2006-06-14 08:13:00,144.604,144.622,144.604,144.613,58700000.0
2006-06-14 08:14:00,144.608,144.615,144.601,144.615,74800001.0
2006-06-14 08:15:00,144.625,144.625,144.609,144.61,40700000.0
2006-06-14 08:16:00,144.607,144.615,144.598,144.615,137599999.0
2006-06-14 08:17:00,144.612,144.64,144.606,144.64,126200001.0
2006-06-14 08:18:00,144.629,144.65,144.628,144.643,85800000.0
2006-06-14 08:19:00,144.632,144.659,144.63,144.632,105700001.0
2006-06-14 08:20:00,144.628,144.638,144.624,144.629,77299998.0
2006-06-14 08:21:00,144.631,144.649,144.623,144.623,131700003.0
2006-06-14 08:22:00,144.619,144.641,144.619,144.641,24200000.0
2006-06-14 08:23:00,144.631,144.632,144.618,144.632,131900001.0
2006-06-14 08:24:00,144.631,144.646,144.626,144.629,129800000.0
2006-06-14 08:25:00,144.603,144.608,144.592,144.608,32700000.0
2006-06-14 08:26:00,144.637,144.637,144.608,144.617,50100000.0
2006-06-14 08:27:00,144.625,144.626,144.594,144.594,43300000.0
2006-06-14 08:28:00,144.599,144.619,144.596,144.596,141399999.0
2006-06-14 08:29:00,144.612,144.62,144.6,144.613,61899999.0
2006-06-14 08:30:00,144.62,144.629,144.601,144.601,64999999.0
2006-06-14 08:31:00,144.608,144.623,144.603,144.619,130100000.0
2006-06-14 08:32:00,144.609,144.621,144.592,144.61,54200000.0
2006-06-14 08:33:00,144.603,144.636,144.603,144.627,59000000.0
2006-06-14 08:34:00,144.616,144.62,144.604,144.608,134199999.0
2006-06-14 08:35:00,144.6,144.608,144.592,144.592,31700000.0
2006-06-14 08:36:00,144.598,144.608,144.595,144.595,216899996.0
2006-06-14 08:37:00,144.605,144.606,144.59,144.595,110799999.0
2006-06-14 08:38:00,144.6,144.62,144.598,144.62,71600000.0
2006-06-14 08:39:00,144.622,144.622,144.606,144.62,61100000.0
2006-06-14 08:40:00,144.626,144.631,144.61,144.61,86700000.0
2006-06-14 08:41:00,144.603,144.622,144.603,144.612,83400001.0
2006-06-14 08:42:00,144.622,144.636,144.612,144.623,72400001.0
2006-06-14 08:43:00,144.625,144.635,144.615,144.619,87999999.0
2006-06-14 08:44:00,144.621,144.637,144.621,144.628,90800002.0
2006-06-14 08:45:00,144.632,144.644,144.628,144.628,118199997.0
2006-06-14 08:46:00,144.621,144.625,144.615,144.623,88700001.0
2006-06-14 08:47:00,144.619,144.622,144.598,144.604,105100002.0
2006-06-14 08:48:00,144.609,144.612,144.594,144.604,83699999.0
2006-06-14 08:49:00,144.585,144.595,144.575,144.585,84300000.0
2006-06-14 08:50:00,144.6,144.618,144.6,144.618,92000001.0
2006-06-14 08:51:00,144.615,144.656,144.605,144.656,182399997.0
2006-06-14 08:52:00,144.662,144.662,144.628,144.633,125199997.0
2006-06-14 08:53:00,144.635,144.635,144.618,144.627,115800002.0
2006-06-14 08:54:00,144.633,144.647,144.632,144.64,90599997.0
2006-06-14 08:55:00,144.654,144.662,144.641,144.652,33500000.0
2006-06-14 08:56:00,144.646,144.657,144.641,144.649,156099998.0
2006-06-14 08:57:00,144.647,144.647,144.625,144.625,216299999.0
2006-06-14 08:58:00,144.62,144.634,144.612,144.625,90199999.0
2006-06-14 08:59:00,144.629,144.654,144.62,144.654,134900000.0
2006-06-14 09:00:00,144.65,144.653,144.642,144.648,97800000.0
2006-06-14 09:01:00,144.653,144.668,144.652,144.659,24000000.0
2006-06-14 09:02:00,144.666,144.666,144.646,144.656,58200000.0
2006-06-14 09:03:00,144.666,144.666,144.65,144.653,96400001.0
2006-06-14 09:04:00,144.657,144.672,144.65,144.669,101199999.0
2006-06-14 09:05:00,144.666,144.666,144.65,144.65,62300001.0
2006-06-14 09:06:00,144.637,144.637,144.622,144.632,47099999.0
2006-06-14 09:07:00,144.634,144.645,144.621,144.631,101100000.0
2006-06-14 09:08:00,144.627,144.635,144.613,144.618,169700000.0
2006-06-14 09:09:00,144.616,144.616,144.599,144.61,141800001.0
2006-06-14 09:10:00,144.6,144.609,144.591,144.591,64200000.0
2006-06-14 09:11:00,144.591,144.604,144.581,144.6,104400002.0
2006-06-14 09:12:00,144.589,144.592,144.581,144.585,63700000.0
2006-06-14 09:13:00,144.585,144.586,144.567,144.57,77500001.0
2006-06-14 09:14:00,144.579,144.587,144.569,144.583,72599999.0
2006-06-14 09:15:00,144.578,144.578,144.529,144.53,65099999.0
2006-06-14 09:16:00,144.533,144.552,144.533,144.552,49600000.0
2006-06-14 09:17:00,144.544,144.544,144.532,144.535,52400000.0
2006-06-14 09:18:00,144.534,144.539,144.52,144.52,81700000.0
2006-06-14 09:19:00,144.508,144.545,144.508,144.541,147199997.0
2006-06-14 09:20:00,144.537,144.547,144.511,144.512,139300003.0
2006-06-14 09:21:00,144.504,144.504,144.491,144.492,41599999.0
2006-06-14 09:22:00,144.494,144.509,144.493,144.501,69500000.0
2006-06-14 09:23:00,144.507,144.522,144.507,144.517,76299999.0
2006-06-14 09:24:00,144.524,144.54,144.498,144.507,73500002.0
2006-06-14 09:25:00,144.518,144.552,144.518,144.552,36799999.0
2006-06-14 09:26:00,144.558,144.562,144.537,144.537,144500003.0
2006-06-14 09:27:00,144.535,144.552,144.517,144.552,153399998.0
2006-06-14 09:28:00,144.55,144.558,144.538,144.552,107900000.0
2006-06-14 09:29:00,144.557,144.57,144.557,144.567,88300000.0
2006-06-14 09:30:00,144.569,144.577,144.554,144.567,45000000.0
2006-06-14 09:31:00,144.548,144.57,144.547,144.57,136099997.0
2006-06-14 09:32:00,144.555,144.564,144.551,144.554,107400000.0
2006-06-14 09:33:00,144.545,144.556,144.536,144.543,122600001.0
2006-06-14 09:34:00,144.54,144.54,144.524,144.524,58000001.0
2006-06-14 09:35:00,144.52,144.539,144.519,144.539,151899999.0
2006-06-14 09:36:00,144.544,144.56,144.534,144.56,149900000.0
2006-06-14 09:37:00,144.56,144.587,144.56,144.573,80699998.0
2006-06-14 09:38:00,144.572,144.584,144.57,144.584,56200000.0
2006-06-14 09:39:00,144.597,144.616,144.597,144.61,73600000.0
2006-06-14 09:40:00,144.62,144.627,144.62,144.62,49800001.0
2006-06-14 09:41:00,144.617,144.617,144.596,144.596,78200002.0
2006-06-14 09:42:00,144.592,144.605,144.571,144.605,49599999.0
2006-06-14 09:43:00,144.592,144.607,144.59,144.59,100300003.0
2006-06-14 09:44:00,144.588,144.592,144.571,144.573,52600000.0
2006-06-14 09:45:00,144.592,144.619,144.592,144.604,123599998.0
2006-06-14 09:46:00,144.603,144.617,144.603,144.613,94399999.0
2006-06-14 09:47:00,144.613,144.613,144.582,144.582,116100001.0
2006-06-14 09:48:00,144.59,144.595,144.585,144.594,95500000.0
2006-06-14 09:49:00,144.587,144.592,144.574,144.588,165199999.0
2006-06-14 09:50:00,144.588,144.618,144.588,144.618,114199998.0
2006-06-14 09:51:00,144.625,144.644,144.616,144.637,106399998.0
2006-06-14 09:52:00,144.624,144.664,144.624,144.648,88799999.0
2006-06-14 09:53:00,144.657,144.667,144.656,144.66,60299998.0
2006-06-14 09:54:00,144.658,144.666,144.647,144.66,98300000.0
2006-06-14 09:55:00,144.655,144.687,144.643,144.687,76000001.0
2006-06-14 09:56:00,144.69,144.708,144.686,144.708,89100000.0
2006-06-14 09:57:00,144.697,144.714,144.684,144.684,115799997.0
2006-06-14 09:58:00,144.688,144.695,144.672,144.672,62599999.0
2006-06-14 09:59:00,144.67,144.692,144.67,144.692,84200000.0
2006-06-14 10:00:00,144.678,144.678,144.653,144.653,65000001.0
2006-06-14 10:01:00,144.644,144.67,144.644,144.667,143600002.0
2006-06-14 10:02:00,144.658,144.68,144.653,144.68,153900001.0
2006-06-14 10:03:00,144.671,144.685,144.671,144.678,156700001.0
2006-06-14 10:04:00,144.673,144.673,144.666,144.667,21200000.0
2006-06-14 10:05:00,144.675,144.692,144.675,144.692,143200001.0
2006-06-14 10:06:00,144.691,144.712,144.687,144.706,115400000.0
2006-06-14 10:07:00,144.71,144.718,144.709,144.711,61600000.0
2006-06-14 10:08:00,144.713,144.744,144.713,144.739,69100001.0
2006-06-14 10:09:00,144.742,144.744,144.718,144.725,63499999.0
2006-06-14 10:10:00,144.731,144.731,144.7,144.704,131700001.0
2006-06-14 10:11:00,144.704,144.709,144.69,144.69,130700000.0
2006-06-14 10:12:00,144.68,144.684,144.666,144.672,89099999.0
2006-06-14 10:13:00,144.656,144.656,144.596,144.629,55199999.0
2006-06-14 10:14:00,144.628,144.638,144.609,144.609,95600000.0
2006-06-14 10:15:00,144.599,144.608,144.584,144.589,171200002.0
2006-06-14 10:16:00,144.601,144.632,144.601,144.631,83499999.0
2006-06-14 10:17:00,144.628,144.628,144.61,144.62,48000000.0
2006-06-14 10:18:00,144.626,144.643,144.617,144.635,88999999.0
2006-06-14 10:19:00,144.636,144.658,144.636,144.655,107900001.0
2006-06-14 10:20:00,144.645,144.645,144.61,144.615,127999998.0
2006-06-14 10:21:00,144.608,144.617,144.596,144.609,88600000.0
2006-06-14 10:22:00,144.608,144.644,144.608,144.644,169199999.0
2006-06-14 10:23:00,144.637,144.656,144.631,144.645,75999999.0
2006-06-14 10:24:00,144.655,144.678,144.655,144.667,75900000.0
2006-06-14 10:25:00,144.662,144.677,144.661,144.663,142799997.0
2006-06-14 10:26:00,144.657,144.675,144.657,144.673,213200006.0
2006-06-14 10:27:00,144.675,144.689,144.675,144.682,144699998.0
2006-06-14 10:28:00,144.667,144.671,144.654,144.671,107200002.0
2006-06-14 10:29:00,144.683,144.701,144.683,144.696,88800000.0
2006-06-14 10:30:00,144.701,144.701,144.67,144.685,80099999.0
2006-06-14 10:31:00,144.683,144.683,144.664,144.669,169599999.0
2006-06-14 10:32:00,144.667,144.671,144.649,144.651,55700001.0
2006-06-14 10:33:00,144.641,144.688,144.641,144.685,71200000.0
2006-06-14 10:34:00,144.683,144.706,144.683,144.706,56500002.0
2006-06-14 10:35:00,144.7,144.703,144.669,144.671,36300000.0
2006-06-14 10:36:00,144.663,144.663,144.637,144.651,106800000.0
2006-06-14 10:37:00,144.659,144.667,144.659,144.661,87900002.0
2006-06-14 10:38:00,144.661,144.669,144.658,144.665,74199997.0
2006-06-14 10:39:00,144.663,144.663,144.649,144.652,61300001.0
2006-06-14 10:40:00,144.649,144.659,144.636,144.654,109400001.0
2006-06-14 10:41:00,144.656,144.674,144.656,144.667,77699999.0
2006-06-14 10:42:00,144.669,144.678,144.648,144.654,62099999.0
2006-06-14 10:43:00,144.658,144.662,144.64,144.64,105300003.0
2006-06-14 10:44:00,144.643,144.679,144.636,144.661,112899998.0
2006-06-14 10:45:00,144.672,144.693,144.672,144.69,77000000.0
2006-06-14 10:46:00,144.689,144.711,144.684,144.698,114300001.0
2006-06-14 10:47:00,144.697,144.698,144.665,144.672,115400000.0
2006-06-14 10:48:00,144.675,144.685,144.663,144.685,178200003.0
2006-06-14 10:49:00,144.695,144.701,144.666,144.675,82199999.0
2006-06-14 10:50:00,144.674,144.691,144.674,144.682,166600002.0
2006-06-14 10:51:00,144.689,144.689,144.649,144.654,77500002.0
2006-06-14 10:52:00,144.653,144.668,144.648,144.648,107900000.0
2006-06-14 10:53:00,144.655,144.659,144.635,144.641,29500000.0
2006-06-14 10:54:00,144.637,144.65,144.634,144.637,88099999.0
2006-06-14 10:55:00,144.632,144.632,144.609,144.609,79800000.0
2006-06-14 10:56:00,144.604,144.604,144.576,144.58,37200000.0
2006-06-14 10:57:00,144.57,144.579,144.555,144.561,144300001.0
2006-06-14 10:58:00,144.554,144.569,144.553,144.565,87299998.0
2006-06-14 10:59:00,144.572,144.577,144.566,144.566,65400000.0
2006-06-14 11:00:00,144.585,144.594,144.585,144.587,78799999.0
2006-06-14 11:01:00,144.588,144.605,144.586,144.601,205900003.0
2006-06-14 11:02:00,144.6,144.61,144.6,144.61,40000000.0
2006-06-14 11:03:00,144.621,144.633,144.621,144.631,67900000.0
2006-06-14 11:04:00,144.633,144.651,144.633,144.637,47900000.0
2006-06-14 11:05:00,144.657,144.657,144.624,144.624,72000000.0
2006-06-14 11:06:00,144.618,144.626,144.611,144.626,73999999.0
2006-06-14 11:07:00,144.62,144.62,144.617,144.62,59999999.0
2006-06-14 11:08:00,144.623,144.642,144.623,144.623,142300001.0
2006-06-14 11:09:00,144.633,144.645,144.632,144.635,189699996.0
2006-06-14 11:10:00,144.636,144.65,144.633,144.65,71999999.0
2006-06-14 11:11:00,144.646,144.657,144.638,144.643,44500000.0
2006-06-14 11:12:00,144.647,144.65,144.627,144.642,121800002.0
2006-06-14 11:13:00,144.639,144.643,144.633,144.633,76599999.0
2006-06-14 11:14:00,144.612,144.62,144.609,144.62,120600000.0
2006-06-14 11:15:00,144.602,144.604,144.591,144.598,36000000.0
2006-06-14 11:16:00,144.594,144.604,144.582,144.592,141899999.0
2006-06-14 11:17:00,144.596,144.596,144.567,144.583,108799998.0
2006-06-14 11:18:00,144.583,144.583,144.556,144.556,20000000.0
2006-06-14 11:19:00,144.565,144.572,144.565,144.57,114499997.0
2006-06-14 11:20:00,144.566,144.589,144.566,144.586,139200000.0
2006-06-14 11:21:00,144.59,144.606,144.585,144.591,75900001.0
2006-06-14 11:22:00,144.588,144.597,144.586,144.588,36700001.0
2006-06-14 11:23:00,144.582,144.6,144.582,144.595,109500000.0
2006-06-14 11:24:00,144.603,144.603,144.587,144.592,68600000.0
2006-06-14 11:25:00,144.593,144.616,144.587,144.609,75999999.0
2006-06-14 11:26:00,144.617,144.628,144.617,144.625,136100000.0
2006-06-14 11:27:00,144.627,144.637,144.61,144.627,79300000.0
2006-06-14 11:28:00,144.627,144.639,144.617,144.632,93499998.0
2006-06-14 11:29:00,144.645,144.645,144.63,144.631,89700000.0
2006-06-14 11:30:00,144.63,144.635,144.627,144.629,107700002.0
2006-06-14 11:31:00,144.625,144.636,144.613,144.613,172100000.0
2006-06-14 11:32:00,144.614,144.621,144.612,144.612,80300001.0
2006-06-14 11:33:00,144.615,144.629,144.608,144.615,82399999.0
2006-06-14 11:34:00,144.618,144.618,144.601,144.607,69900000.0
2006-06-14 11:35:00,144.607,144.636,144.607,144.625,148899999.0
2006-06-14 11:36:00,144.638,144.638,144.608,144.615,119999999.0
2006-06-14 11:37:00,144.617,144.623,144.607,144.614,149000000.0
2006-06-14 11:38:00,144.615,144.637,144.615,144.63,103999999.0
2006-06-14 11:39:00,144.628,144.637,144.619,144.634,131500002.0
2006-06-14 11:40:00,144.623,144.623,144.615,144.615,49099999.0
2006-06-14 11:41:00,144.614,144.625,144.614,144.617,155499997.0
2006-06-14 11:42:00,144.625,144.644,144.625,144.644,110199998.0
2006-06-14 11:43:00,144.651,144.651,144.627,144.63,125599997.0
2006-06-14 11:44:00,144.638,144.639,144.62,144.62,75500000.0
2006-06-14 11:45:00,144.627,144.656,144.627,144.645,115899999.0
2006-06-14 11:46:00,144.634,144.634,144.627,144.633,40100000.0
2006-06-14 11:47:00,144.635,144.654,144.633,144.647,99900001.0
2006-06-14 11:48:00,144.655,144.665,144.647,144.647,119299998.0
2006-06-14 11:49:00,144.633,144.645,144.633,144.645,113700001.0
2006-06-14 11:50:00,144.637,144.646,144.633,144.642,120399999.0
2006-06-14 11:51:00,144.631,144.631,144.614,144.62,90100000.0
2006-06-14 11:52:00,144.606,144.655,144.606,144.645,96400000.0
2006-06-14 11:53:00,144.642,144.659,144.636,144.636,113399998.0
2006-06-14 11:54:00,144.632,144.632,144.607,144.61,105100000.0
2006-06-14 11:55:00,144.616,144.623,144.603,144.603,118599999.0
2006-06-14 11:56:00,144.6,144.6,144.58,144.585,145800000.0
2006-06-14 11:57:00,144.598,144.613,144.598,144.61,23100000.0
2006-06-14 11:58:00,144.616,144.616,144.592,144.592,65600000.0
2006-06-14 11:59:00,144.599,144.608,144.594,144.6,105299999.0
2006-06-14 12:00:00,144.598,144.605,144.594,144.595,100599999.0
2006-06-14 12:01:00,144.606,144.614,144.606,144.607,70200001.0
2006-06-14 12:02:00,144.621,144.629,144.606,144.607,92000000.0
2006-06-14 12:03:00,144.61,144.612,144.606,144.608,102499998.0
2006-06-14 12:04:00,144.612,144.631,144.607,144.631,102699999.0
2006-06-14 12:05:00,144.634,144.649,144.634,144.644,90399999.0
2006-06-14 12:06:00,144.647,144.671,144.647,144.671,56199999.0
2006-06-14 12:07:00,144.675,144.685,144.666,144.671,89300000.0
2006-06-14 12:08:00,144.654,144.654,144.626,144.626,64500001.0
2006-06-14 12:09:00,144.629,144.637,144.617,144.617,155199999.0
2006-06-14 12:10:00,144.623,144.64,144.623,144.635,78499999.0
2006-06-14 12:11:00,144.63,144.63,144.615,144.627,78700001.0
2006-06-14 12:12:00,144.629,144.653,144.629,144.648,34400000.0
2006-06-14 12:13:00,144.653,144.653,144.635,144.635,81099998.0
2006-06-14 12:14:00,144.632,144.651,144.628,144.645,199500002.0
2006-06-14 12:15:00,144.65,144.658,144.632,144.632,128399998.0
2006-06-14 12:16:00,144.624,144.661,144.621,144.657,194000004.0
2006-06-14 12:17:00,144.649,144.677,144.649,144.676,125700000.0
2006-06-14 12:18:00,144.678,144.678,144.659,144.659,137400000.0
2006-06-14 12:19:00,144.645,144.655,144.64,144.651,247299997.0
2006-06-14 12:20:00,144.652,144.655,144.641,144.645,153699998.0
2006-06-14 12:21:00,144.647,144.649,144.637,144.648,76100000.0
2006-06-14 12:22:00,144.644,144.644,144.638,144.638,5000000.0
2006-06-14 12:23:00,144.64,144.643,144.611,144.611,48200000.0
2006-06-14 12:24:00,144.595,144.603,144.594,144.601,63900000.0
2006-06-14 12:25:00,144.603,144.603,144.585,144.585,98300000.0
2006-06-14 12:26:00,144.589,144.595,144.589,144.592,31200000.0
2006-06-14 12:27:00,144.594,144.615,144.594,144.615,135099998.0
2006-06-14 12:28:00,144.621,144.621,144.594,144.603,82099999.0
2006-06-14 12:29:00,144.607,144.619,144.607,144.611,139000002.0
2006-06-14 12:30:00,144.61,144.619,144.608,144.617,88900000.0
2006-06-14 12:31:00,144.609,144.611,144.596,144.602,116800000.0
2006-06-14 12:32:00,144.606,144.606,144.588,144.588,135900002.0
2006-06-14 12:33:00,144.592,144.601,144.585,144.598,148999999.0
2006-06-14 12:34:00,144.587,144.587,144.574,144.583,141399999.0
2006-06-14 12:35:00,144.587,144.596,144.577,144.577,109500002.0
2006-06-14 12:36:00,144.582,144.59,144.581,144.583,118899996.0
2006-06-14 12:37:00,144.583,144.587,144.561,144.577,77400000.0
2006-06-14 12:38:00,144.572,144.581,144.572,144.575,34200000.0
2006-06-14 12:39:00,144.585,144.588,144.573,144.587,121400001.0
2006-06-14 12:40:00,144.58,144.596,144.58,144.59,101500003.0
2006-06-14 12:41:00,144.582,144.6,144.561,144.561,191500002.0
2006-06-14 12:42:00,144.566,144.566,144.54,144.54,85700001.0
2006-06-14 12:43:00,144.552,144.558,144.545,144.558,60400000.0
2006-06-14 12:44:00,144.552,144.557,144.536,144.539,103100000.0
2006-06-14 12:45:00,144.551,144.555,144.546,144.551,68700000.0
2006-06-14 12:46:00,144.558,144.558,144.525,144.53,104900001.0
2006-06-14 12:47:00,144.53,144.544,144.53,144.535,109100002.0
2006-06-14 12:48:00,144.55,144.553,144.537,144.553,171999998.0
2006-06-14 12:49:00,144.55,144.56,144.55,144.55,61400000.0
2006-06-14 12:50:00,144.546,144.548,144.532,144.547,49900000.0
2006-06-14 12:51:00,144.557,144.562,144.555,144.555,85000002.0
2006-06-14 12:52:00,144.552,144.552,144.533,144.533,45600000.0
2006-06-14 12:53:00,144.543,144.551,144.54,144.542,95400000.0
2006-06-14 12:54:00,144.527,144.544,144.527,144.54,145500000.0
2006-06-14 12:55:00,144.544,144.551,144.544,144.548,119900001.0
2006-06-14 12:56:00,144.547,144.555,144.547,144.55,104500003.0
2006-06-14 12:57:00,144.547,144.547,144.519,144.532,85700000.0
2006-06-14 12:58:00,144.531,144.531,144.509,144.516,99200001.0
2006-06-14 12:59:00,144.509,144.542,144.504,144.534,155500004.0
2006-06-14 13:00:00,144.528,144.547,144.523,144.529,77299999.0
2006-06-14 13:01:00,144.52,144.533,144.516,144.528,87600000.0
2006-06-14 13:02:00,144.519,144.53,144.518,144.519,94800000.0
2006-06-14 13:03:00,144.524,144.538,144.524,144.53,102000000.0
2006-06-14 13:04:00,144.534,144.548,144.534,144.548,56600000.0
2006-06-14 13:05:00,144.532,144.546,144.532,144.544,28400000.0
2006-06-14 13:06:00,144.55,144.573,144.548,144.569,90799999.0
2006-06-14 13:07:00,144.562,144.576,144.555,144.576,71700000.0
2006-06-14 13:08:00,144.559,144.559,144.54,144.545,91299998.0
2006-06-14 13:09:00,144.543,144.586,144.536,144.586,80700001.0
2006-06-14 13:10:00,144.598,144.603,144.593,144.596,116200000.0
2006-06-14 13:11:00,144.606,144.614,144.593,144.609,207199999.0
2006-06-14 13:12:00,144.601,144.613,144.601,144.607,65900000.0
2006-06-14 13:13:00,144.603,144.616,144.594,144.606,187400000.0
2006-06-14 13:14:00,144.609,144.627,144.609,144.624,170900002.0
2006-06-14 13:15:00,144.623,144.635,144.623,144.635,105299999.0
2006-06-14 13:16:00,144.636,144.655,144.636,144.655,45000000.0
2006-06-14 13:17:00,144.653,144.659,144.645,144.645,146000002.0
2006-06-14 13:18:00,144.653,144.672,144.653,144.67,43300001.0
2006-06-14 13:19:00,144.668,144.672,144.649,144.652,99599999.0
2006-06-14 13:20:00,144.657,144.667,144.652,144.66,66300001.0
2006-06-14 13:21:00,144.653,144.67,144.651,144.67,102400002.0
2006-06-14 13:22:00,144.666,144.668,144.65,144.65,51499999.0
2006-06-14 13:23:00,144.643,144.658,144.633,144.654,154300002.0
2006-06-14 13:24:00,144.663,144.665,144.654,144.665,55300000.0
2006-06-14 13:25:00,144.658,144.668,144.653,144.668,69800000.0
2006-06-14 13:26:00,144.669,144.673,144.661,144.665,196099996.0
2006-06-14 13:27:00,144.663,144.668,144.66,144.663,95800001.0
2006-06-14 13:28:00,144.655,144.666,144.641,144.647,76800000.0
2006-06-14 13:29:00,144.636,144.636,144.604,144.619,106099998.0
2006-06-14 13:30:00,144.632,144.647,144.632,144.64,57800001.0
2006-06-14 13:31:00,144.632,144.655,144.632,144.655,53499999.0
2006-06-14 13:32:00,144.642,144.662,144.642,144.651,89900000.0
2006-06-14 13:33:00,144.66,144.669,144.651,144.667,48500000.0
2006-06-14 13:34:00,144.662,144.68,144.662,144.68,98700001.0
2006-06-14 13:35:00,144.671,144.68,144.663,144.668,135899999.0
2006-06-14 13:36:00,144.67,144.679,144.661,144.679,42800000.0
2006-06-14 13:37:00,144.695,144.713,144.695,144.713,141599998.0
2006-06-14 13:38:00,144.713,144.713,144.705,144.707,42800000.0
2006-06-14 13:39:00,144.699,144.699,144.682,144.695,107599998.0
2006-06-14 13:40:00,144.697,144.709,144.697,144.709,56000000.0
2006-06-14 13:41:00,144.722,144.722,144.703,144.703,38400000.0
2006-06-14 13:42:00,144.704,144.712,144.702,144.712,85599998.0
2006-06-14 13:43:00,144.715,144.715,144.687,144.687,54199999.0
2006-06-14 13:44:00,144.68,144.695,144.68,144.695,96600001.0
2006-06-14 13:45:00,144.689,144.689,144.677,144.677,47100000.0
2006-06-14 13:46:00,144.673,144.682,144.669,144.673,82400000.0
2006-06-14 13:47:00,144.66,144.672,144.66,144.663,97599999.0
2006-06-14 13:48:00,144.662,144.675,144.662,144.667,52800000.0
2006-06-14 13:49:00,144.662,144.674,144.662,144.67,50400000.0
2006-06-14 13:50:00,144.657,144.675,144.657,144.664,128399997.0
2006-06-14 13:51:00,144.663,144.663,144.651,144.657,60000001.0
2006-06-14 13:52:00,144.648,144.648,144.64,144.64,33900000.0
2006-06-14 13:53:00,144.634,144.634,144.623,144.623,78700000.0
2006-06-14 13:54:00,144.618,144.622,144.614,144.622,100200003.0
2006-06-14 13:55:00,144.617,144.619,144.608,144.609,43200000.0
2006-06-14 13:56:00,144.611,144.621,144.597,144.597,48100001.0
2006-06-14 13:57:00,144.593,144.604,144.589,144.589,116100000.0
2006-06-14 13:58:00,144.589,144.618,144.589,144.606,172500002.0
2006-06-14 13:59:00,144.61,144.613,144.573,144.573,130399998.0
2006-06-14 14:00:00,144.577,144.59,144.577,144.583,74100000.0
2006-06-14 14:01:00,144.585,144.585,144.577,144.584,46400000.0
2006-06-14 14:02:00,144.589,144.611,144.589,144.611,75000000.0
2006-06-14 14:03:00,144.617,144.618,144.595,144.611,73200001.0
2006-06-14 14:04:00,144.616,144.616,144.597,144.605,72200000.0
2006-06-14 14:05:00,144.596,144.607,144.586,144.606,168500004.0
2006-06-14 14:06:00,144.596,144.608,144.589,144.596,125099999.0
2006-06-14 14:07:00,144.589,144.602,144.584,144.593,99099999.0
2006-06-14 14:08:00,144.592,144.6,144.581,144.589,54400000.0
2006-06-14 14:09:00,144.582,144.589,144.582,144.589,49600000.0
2006-06-14 14:10:00,144.604,144.661,144.604,144.661,119499999.0
2006-06-14 14:11:00,144.686,144.686,144.658,144.658,80700000.0
2006-06-14 14:12:00,144.658,144.658,144.628,144.632,53799999.0
2006-06-14 14:13:00,144.637,144.652,144.635,144.646,135700000.0
2006-06-14 14:14:00,144.648,144.655,144.632,144.639,43200000.0
2006-06-14 14:15:00,144.637,144.643,144.623,144.64,108999999.0
2006-06-14 14:16:00,144.64,144.662,144.64,144.661,70899998.0
2006-06-14 14:17:00,144.664,144.667,144.657,144.661,128500002.0
2006-06-14 14:18:00,144.656,144.673,144.656,144.666,81499999.0
2006-06-14 14:19:00,144.669,144.68,144.664,144.677,68400000.0
2006-06-14 14:20:00,144.685,144.72,144.685,144.72,45300000.0
2006-06-14 14:21:00,144.711,144.718,144.698,144.698,96700000.0
2006-06-14 14:22:00,144.718,144.746,144.718,144.738,139200000.0
2006-06-14 14:23:00,144.734,144.735,144.728,144.728,81800000.0
2006-06-14 14:24:00,144.744,144.748,144.736,144.74,44700000.0
2006-06-14 14:25:00,144.74,144.742,144.735,144.739,75999999.0
2006-06-14 14:26:00,144.727,144.74,144.68,144.68,178800001.0
2006-06-14 14:27:00,144.67,144.67,144.641,144.645,144200001.0
2006-06-14 14:28:00,144.641,144.661,144.641,144.658,95600000.0
2006-06-14 14:29:00,144.604,144.604,144.491,144.53,114799997.0
2006-06-14 14:30:00,144.545,144.575,144.481,144.571,68799999.0
2006-06-14 14:31:00,144.602,144.604,144.559,144.575,83599999.0
2006-06-14 14:32:00,144.596,144.641,144.596,144.641,120400001.0
2006-06-14 14:33:00,144.659,144.781,144.659,144.774,79199999.0
2006-06-14 14:34:00,144.768,144.779,144.751,144.751,93299999.0
2006-06-14 14:35:00,144.749,144.764,144.744,144.744,115100000.0
2006-06-14 14:36:00,144.726,144.726,144.678,144.695,142099999.0
2006-06-14 14:37:00,144.697,144.718,144.69,144.698,101500002.0
2006-06-14 14:38:00,144.69,144.69,144.657,144.657,112100000.0
2006-06-14 14:39:00,144.648,144.676,144.648,144.672,111900001.0
2006-06-14 14:40:00,144.658,144.686,144.646,144.668,70000000.0
2006-06-14 14:41:00,144.659,144.67,144.613,144.613,110399998.0
2006-06-14 14:42:00,144.589,144.635,144.589,144.63,52800000.0
2006-06-14 14:43:00,144.625,144.661,144.616,144.644,145900000.0
2006-06-14 14:44:00,144.655,144.666,144.651,144.659,57300000.0
2006-06-14 14:45:00,144.648,144.67,144.645,144.667,53700000.0
2006-06-14 14:46:00,144.68,144.685,144.647,144.647,92099998.0
2006-06-14 14:47:00,144.651,144.665,144.645,144.663,96400000.0
2006-06-14 14:48:00,144.683,144.698,144.663,144.67,37300000.0
2006-06-14 14:49:00,144.67,144.677,144.643,144.643,52600000.0
2006-06-14 14:50:00,144.646,144.667,144.646,144.666,84699999.0
2006-06-14 14:51:00,144.661,144.661,144.624,144.624,59999998.0
2006-06-14 14:52:00,144.624,144.671,144.624,144.665,35799999.0
2006-06-14 14:53:00,144.671,144.694,144.663,144.663,61500000.0
2006-06-14 14:54:00,144.661,144.686,144.65,144.65,121199999.0
2006-06-14 14:55:00,144.637,144.643,144.636,144.643,50300000.0
2006-06-14 14:56:00,144.641,144.649,144.624,144.624,108100000.0
2006-06-14 14:57:00,144.62,144.63,144.607,144.63,30400000.0
2006-06-14 14:58:00,144.627,144.627,144.575,144.575,72800000.0
2006-06-14 14:59:00,144.579,144.591,144.576,144.591,64400000.0
2006-06-14 15:00:00,144.608,144.615,144.589,144.603,62700001.0
2006-06-14 15:01:00,144.587,144.649,144.587,144.642,75699999.0
2006-06-14 15:02:00,144.651,144.684,144.651,144.684,91600001.0
2006-06-14 15:03:00,144.715,144.734,144.704,144.732,102300000.0
2006-06-14 15:04:00,144.739,144.742,144.722,144.725,126699997.0
2006-06-14 15:05:00,144.717,144.723,144.68,144.68,144500003.0
2006-06-14 15:06:00,144.69,144.704,144.677,144.695,83999999.0
2006-06-14 15:07:00,144.727,144.737,144.701,144.702,72900002.0
2006-06-14 15:08:00,144.717,144.732,144.717,144.728,39000001.0
2006-06-14 15:09:00,144.71,144.712,144.698,144.712,60200001.0
2006-06-14 15:10:00,144.707,144.717,144.686,144.693,68799999.0
2006-06-14 15:11:00,144.68,144.687,144.663,144.663,94200001.0
2006-06-14 15:12:00,144.656,144.674,144.645,144.645,139899997.0
2006-06-14 15:13:00,144.634,144.648,144.628,144.63,79199999.0
2006-06-14 15:14:00,144.635,144.675,144.635,144.67,185599998.0
2006-06-14 15:15:00,144.662,144.685,144.658,144.658,68500001.0
2006-06-14 15:16:00,144.661,144.673,144.65,144.67,141599997.0
2006-06-14 15:17:00,144.685,144.69,144.654,144.654,36900000.0
2006-06-14 15:18:00,144.616,144.641,144.578,144.596,73600001.0
2006-06-14 15:19:00,144.582,144.595,144.551,144.58,117400001.0
2006-06-14 15:20:00,144.573,144.647,144.567,144.641,139699998.0
2006-06-14 15:21:00,144.644,144.657,144.61,144.615,91999998.0
2006-06-14 15:22:00,144.62,144.651,144.62,144.634,48100000.0
2006-06-14 15:23:00,144.62,144.632,144.612,144.623,97800000.0
2006-06-14 15:24:00,144.625,144.635,144.603,144.603,159499996.0
2006-06-14 15:25:00,144.618,144.636,144.618,144.625,40000000.0
2006-06-14 15:26:00,144.627,144.67,144.625,144.656,80099999.0
2006-06-14 15:27:00,144.668,144.703,144.668,144.695,188499993.0
2006-06-14 15:28:00,144.712,144.745,144.711,144.745,72500001.0
2006-06-14 15:29:00,144.757,144.768,144.741,144.75,170199998.0
2006-06-14 15:30:00,144.748,144.768,144.748,144.76,140000002.0
2006-06-14 15:31:00,144.755,144.755,144.737,144.749,100700000.0
2006-06-14 15:32:00,144.753,144.789,144.746,144.789,94900000.0
2006-06-14 15:33:00,144.793,144.793,144.774,144.774,126699996.0
2006-06-14 15:34:00,144.773,144.776,144.75,144.755,49600000.0
2006-06-14 15:35:00,144.765,144.765,144.717,144.717,81199999.0
2006-06-14 15:36:00,144.717,144.721,144.693,144.703,138199996.0
2006-06-14 15:37:00,144.718,144.719,144.68,144.68,104700002.0
2006-06-14 15:38:00,144.675,144.68,144.667,144.671,100400000.0
2006-06-14 15:39:00,144.665,144.705,144.665,144.7,119399997.0
2006-06-14 15:40:00,144.698,144.72,144.683,144.72,204999999.0
2006-06-14 15:41:00,144.724,144.736,144.719,144.722,129900001.0
2006-06-14 15:42:00,144.726,144.748,144.723,144.741,156500001.0
2006-06-14 15:43:00,144.737,144.75,144.723,144.723,47600000.0
2006-06-14 15:44:00,144.71,144.712,144.68,144.68,71100000.0
2006-06-14 15:45:00,144.675,144.704,144.674,144.699,144200002.0
2006-06-14 15:46:00,144.696,144.709,144.674,144.692,98600000.0
2006-06-14 15:47:00,144.705,144.705,144.693,144.693,115399999.0
2006-06-14 15:48:00,144.683,144.697,144.677,144.69,119500001.0
2006-06-14 15:49:00,144.702,144.712,144.683,144.712,96600000.0
2006-06-14 15:50:00,144.71,144.734,144.71,144.73,55600000.0
2006-06-14 15:51:00,144.722,144.745,144.708,144.745,94500000.0
2006-06-14 15:52:00,144.765,144.767,144.743,144.743,75900000.0
2006-06-14 15:53:00,144.751,144.763,144.736,144.746,108600001.0
2006-06-14 15:54:00,144.748,144.751,144.73,144.746,56000000.0
2006-06-14 15:55:00,144.748,144.749,144.718,144.718,109400002.0
2006-06-14 15:56:00,144.73,144.735,144.709,144.716,52399999.0
2006-06-14 15:57:00,144.733,144.756,144.726,144.747,88199999.0
2006-06-14 15:58:00,144.749,144.761,144.733,144.755,56799999.0
2006-06-14 15:59:00,144.759,144.767,144.748,144.767,79999999.0
2006-06-14 16:00:00,144.759,144.786,144.753,144.773,66400001.0
2006-06-14 16:01:00,144.784,144.805,144.784,144.797,77500000.0
2006-06-14 16:02:00,144.806,144.807,144.795,144.796,101000001.0
2006-06-14 16:03:00,144.819,144.837,144.814,144.837,53500000.0
2006-06-14 16:04:00,144.841,144.848,144.838,144.842,50400000.0
2006-06-14 16:05:00,144.839,144.861,144.836,144.857,156499997.0
2006-06-14 16:06:00,144.856,144.873,144.853,144.864,117899999.0
2006-06-14 16:07:00,144.868,144.872,144.853,144.853,67900000.0
2006-06-14 16:08:00,144.846,144.857,144.842,144.853,172199998.0
2006-06-14 16:09:00,144.841,144.845,144.835,144.84,132199997.0
2006-06-14 16:10:00,144.833,144.854,144.822,144.841,107099999.0
2006-06-14 16:11:00,144.831,144.845,144.831,144.845,47900000.0
2006-06-14 16:12:00,144.84,144.851,144.832,144.834,120600002.0
2006-06-14 16:13:00,144.837,144.854,144.837,144.853,43299999.0
2006-06-14 16:14:00,144.855,144.866,144.836,144.866,50700001.0
2006-06-14 16:15:00,144.868,144.868,144.845,144.85,69800002.0
2006-06-14 16:16:00,144.854,144.863,144.837,144.837,45599999.0
2006-06-14 16:17:00,144.849,144.849,144.833,144.833,74799999.0
2006-06-14 16:18:00,144.839,144.843,144.822,144.833,123699997.0
2006-06-14 16:19:00,144.839,144.857,144.839,144.857,97399998.0
2006-06-14 16:20:00,144.856,144.879,144.849,144.872,125500001.0
2006-06-14 16:21:00,144.861,144.88,144.856,144.88,56800000.0
2006-06-14 16:22:00,144.876,144.887,144.866,144.883,106300000.0
2006-06-14 16:23:00,144.886,144.895,144.879,144.884,100400001.0
2006-06-14 16:24:00,144.886,144.893,144.853,144.853,165700003.0
2006-06-14 16:25:00,144.865,144.865,144.846,144.848,59100000.0
2006-06-14 16:26:00,144.826,144.826,144.793,144.793,42600000.0
2006-06-14 16:27:00,144.793,144.81,144.793,144.81,71099999.0
2006-06-14 16:28:00,144.817,144.817,144.797,144.805,134099998.0
2006-06-14 16:29:00,144.797,144.807,144.783,144.793,81700000.0
2006-06-14 16:30:00,144.799,144.804,144.79,144.804,108599998.0
2006-06-14 16:31:00,144.792,144.801,144.787,144.795,87500000.0
2006-06-14 16:32:00,144.797,144.806,144.782,144.782,32000000.0
2006-06-14 16:33:00,144.787,144.802,144.786,144.802,87000000.0
2006-06-14 16:34:00,144.805,144.808,144.792,144.797,170999999.0
2006-06-14 16:35:00,144.803,144.817,144.803,144.807,68000000.0
2006-06-14 16:36:00,144.801,144.825,144.801,144.825,156300002.0
2006-06-14 16:37:00,144.828,144.833,144.79,144.79,77499998.0
2006-06-14 16:38:00,144.785,144.792,144.775,144.792,96299998.0
2006-06-14 16:39:00,144.792,144.795,144.79,144.79,118700001.0
2006-06-14 16:40:00,144.784,144.795,144.784,144.791,80300000.0
2006-06-14 16:41:00,144.793,144.798,144.781,144.781,47200000.0
2006-06-14 16:42:00,144.792,144.806,144.792,144.803,54800000.0
2006-06-14 16:43:00,144.816,144.817,144.799,144.799,99799998.0
2006-06-14 16:44:00,144.797,144.83,144.797,144.83,142700000.0
2006-06-14 16:45:00,144.829,144.831,144.809,144.812,96800001.0
2006-06-14 16:46:00,144.803,144.805,144.788,144.795,29700000.0
2006-06-14 16:47:00,144.807,144.807,144.792,144.803,96099999.0
2006-06-14 16:48:00,144.804,144.831,144.804,144.824,91800000.0
2006-06-14 16:49:00,144.825,144.842,144.823,144.828,98999999.0
2006-06-14 16:50:00,144.835,144.842,144.83,144.83,93899999.0
2006-06-14 16:51:00,144.824,144.909,144.824,144.902,141899999.0
2006-06-14 16:52:00,144.911,144.911,144.877,144.877,128600002.0
2006-06-14 16:53:00,144.883,144.898,144.878,144.893,93300000.0
2006-06-14 16:54:00,144.895,144.895,144.869,144.869,57999997.0
2006-06-14 16:55:00,144.865,144.894,144.865,144.894,56800001.0
2006-06-14 16:56:00,144.891,144.891,144.855,144.857,90700002.0
2006-06-14 16:57:00,144.856,144.861,144.821,144.821,89999998.0
2006-06-14 16:58:00,144.817,144.842,144.817,144.831,72400001.0
2006-06-14 16:59:00,144.823,144.884,144.805,144.884,91999998.0
2006-06-14 17:00:00,144.903,144.904,144.881,144.888,170199999.0
2006-06-14 17:01:00,144.881,144.886,144.866,144.87,73400000.0
2006-06-14 17:02:00,144.871,144.875,144.866,144.867,40300000.0
2006-06-14 17:03:00,144.862,144.873,144.852,144.852,101099999.0
2006-06-14 17:04:00,144.852,144.852,144.834,144.842,103300000.0
2006-06-14 17:05:00,144.84,144.846,144.833,144.84,105700002.0
2006-06-14 17:06:00,144.841,144.841,144.809,144.82,108300002.0
2006-06-14 17:07:00,144.825,144.841,144.824,144.824,135399998.0
2006-06-14 17:08:00,144.827,144.836,144.821,144.826,95799999.0
2006-06-14 17:09:00,144.835,144.84,144.815,144.815,55800000.0
2006-06-14 17:10:00,144.824,144.859,144.824,144.844,142800003.0
2006-06-14 17:11:00,144.86,144.876,144.86,144.871,38299999.0
2006-06-14 17:12:00,144.869,144.898,144.864,144.898,38400000.0
2006-06-14 17:13:00,144.901,144.917,144.897,144.897,89800002.0
2006-06-14 17:14:00,144.897,144.915,144.894,144.903,115100001.0
2006-06-14 17:15:00,144.9,144.902,144.88,144.88,78600000.0
2006-06-14 17:16:00,144.878,144.881,144.867,144.87,46399999.0
2006-06-14 17:17:00,144.863,144.877,144.86,144.877,60200000.0
2006-06-14 17:18:00,144.872,144.883,144.848,144.883,103699998.0
2006-06-14 17:19:00,144.883,144.889,144.869,144.879,101200001.0
2006-06-14 17:20:00,144.873,144.873,144.853,144.853,76099999.0
2006-06-14 17:21:00,144.86,144.875,144.858,144.875,115100001.0
2006-06-14 17:22:00,144.875,144.887,144.866,144.87,118100004.0
2006-06-14 17:23:00,144.866,144.889,144.866,144.881,112700002.0
2006-06-14 17:24:00,144.892,144.904,144.89,144.89,111100000.0
2006-06-14 17:25:00,144.89,144.9,144.89,144.892,99200001.0
2006-06-14 17:26:00,144.904,144.904,144.88,144.883,114300000.0
2006-06-14 17:27:00,144.863,144.89,144.863,144.89,25500000.0
2006-06-14 17:28:00,144.885,144.885,144.872,144.872,76799999.0
2006-06-14 17:29:00,144.875,144.883,144.874,144.88,41899999.0
2006-06-14 17:30:00,144.883,144.885,144.87,144.87,106800002.0
2006-06-14 17:31:00,144.867,144.867,144.857,144.859,79700000.0
2006-06-14 17:32:00,144.843,144.843,144.824,144.824,29500000.0
2006-06-14 17:33:00,144.822,144.847,144.822,144.847,102599998.0
2006-06-14 17:34:00,144.86,144.871,144.859,144.865,101500000.0
2006-06-14 17:35:00,144.867,144.867,144.85,144.852,55900000.0
2006-06-14 17:36:00,144.856,144.856,144.844,144.845,78900002.0
2006-06-14 17:37:00,144.86,144.871,144.853,144.865,140300001.0
2006-06-14 17:38:00,144.867,144.867,144.858,144.862,44200000.0
2006-06-14 17:39:00,144.859,144.875,144.859,144.874,76200001.0
2006-06-14 17:40:00,144.872,144.875,144.87,144.873,51299999.0
2006-06-14 17:41:00,144.868,144.88,144.86,144.874,114300002.0
2006-06-14 17:42:00,144.885,144.895,144.872,144.885,95100000.0
2006-06-14 17:43:00,144.886,144.886,144.866,144.867,138099998.0
2006-06-14 17:44:00,144.875,144.883,144.874,144.881,138599999.0
2006-06-14 17:45:00,144.881,144.883,144.876,144.882,144900001.0
2006-06-14 17:46:00,144.883,144.892,144.882,144.89,83599999.0
2006-06-14 17:47:00,144.894,144.896,144.885,144.892,89100000.0
2006-06-14 17:48:00,144.897,144.924,144.897,144.914,95100000.0
2006-06-14 17:49:00,144.938,144.977,144.914,144.977,177900000.0
2006-06-14 17:50:00,144.989,144.993,144.971,144.979,150399999.0
2006-06-14 17:51:00,144.982,144.998,144.974,144.989,71000000.0
2006-06-14 17:52:00,144.989,145.006,144.988,145.002,122400000.0
2006-06-14 17:53:00,144.998,145.021,144.996,145.021,38200001.0
2006-06-14 17:54:00,145.029,145.037,145.012,145.033,153199998.0
2006-06-14 17:55:00,145.044,145.082,145.044,145.08,52600000.0
2006-06-14 17:56:00,145.077,145.093,145.077,145.08,107299999.0
2006-06-14 17:57:00,145.075,145.076,145.063,145.063,123300004.0
2006-06-14 17:58:00,145.076,145.076,145.05,145.05,107000001.0
2006-06-14 17:59:00,145.052,145.052,145.043,145.045,108699999.0
2006-06-14 18:00:00,145.043,145.05,145.039,145.047,131299998.0
2006-06-14 18:01:00,145.037,145.055,145.035,145.043,1490299996.0
2006-06-14 18:02:00,145.042,145.042,145.011,145.018,1985599989.0
2006-06-14 18:03:00,145.013,145.029,145.003,145.004,2060999991.0
2006-06-14 18:04:00,144.998,145.009,144.977,144.997,1500599995.0
2006-06-14 18:05:00,144.995,145.006,144.987,145.0,1678399987.0
2006-06-14 18:06:00,144.997,144.997,144.978,144.985,1125300008.0
2006-06-14 18:07:00,144.983,144.994,144.973,144.989,1586300008.0
2006-06-14 18:08:00,144.99,144.994,144.976,144.98,1592500002.0
2006-06-14 18:09:00,144.984,145.018,144.973,145.005,1472100004.0
2006-06-14 18:10:00,145.014,145.027,144.994,145.002,955799998.0
2006-06-14 18:11:00,145.005,145.006,144.989,145.002,943099994.0
2006-06-14 18:12:00,145.006,145.018,145.003,145.01,791999996.0
2006-06-14 18:13:00,145.018,145.03,145.016,145.026,1271999997.0
2006-06-14 18:14:00,145.031,145.056,145.031,145.045,1454100007.0
2006-06-14 18:15:00,145.045,145.054,145.035,145.041,1507699996.0
2006-06-14 18:16:00,145.041,145.063,145.041,145.051,1690599995.0
2006-06-14 18:17:00,145.054,145.071,145.047,145.054,647799994.0
2006-06-14 18:18:00,145.056,145.098,145.056,145.098,466199998.0
2006-06-14 18:19:00,145.102,145.11,145.087,145.095,629399998.0
2006-06-14 18:20:00,145.092,145.101,145.073,145.088,1604899999.0
2006-06-14 18:21:00,145.09,145.094,145.064,145.09,1219699996.0
2006-06-14 18:22:00,145.092,145.122,145.09,145.113,1087499998.0
2006-06-14 18:23:00,145.115,145.148,145.115,145.148,1431699999.0
2006-06-14 18:24:00,145.143,145.149,145.128,145.128,950399997.0
2006-06-14 18:25:00,145.133,145.152,145.124,145.128,1110700000.0
2006-06-14 18:26:00,145.126,145.14,145.118,145.127,892999999.0
2006-06-14 18:27:00,145.127,145.135,145.114,145.119,517100003.0
2006-06-14 18:28:00,145.125,145.134,145.113,145.127,935600006.0
2006-06-14 18:29:00,145.117,145.123,145.078,145.078,764399996.0
2006-06-14 18:30:00,145.07,145.098,145.07,145.095,556899993.0
2006-06-14 18:31:00,145.097,145.102,145.085,145.095,854700001.0
2006-06-14 18:32:00,145.089,145.101,145.08,145.088,1332199990.0
2006-06-14 18:33:00,145.09,145.114,145.09,145.102,1453699997.0
2006-06-14 18:34:00,145.104,145.121,145.101,145.11,1024299999.0
2006-06-14 18:35:00,145.112,145.112,145.089,145.1,1223399996.0
2006-06-14 18:36:00,145.1,145.108,145.095,145.102,619600000.0
2006-06-14 18:37:00,145.1,145.103,145.087,145.095,686800001.0
2006-06-14 18:38:00,145.097,145.108,145.097,145.108,367999997.0
2006-06-14 18:39:00,145.109,145.109,145.095,145.103,287400000.0
2006-06-14 18:40:00,145.097,145.102,145.072,145.072,756099998.0
2006-06-14 18:41:00,145.072,145.114,145.057,145.114,245999999.0
2006-06-14 18:42:00,145.122,145.127,145.114,145.122,759500002.0
2006-06-14 18:43:00,145.12,145.125,145.113,145.113,192000001.0
2006-06-14 18:44:00,145.108,145.123,145.104,145.123,345699997.0
2006-06-14 18:45:00,145.117,145.125,145.105,145.117,247999999.0
2006-06-14 18:46:00,145.121,145.129,145.118,145.118,722300004.0
2006-06-14 18:47:00,145.106,145.126,145.106,145.109,117700002.0
2006-06-14 18:48:00,145.113,145.142,145.113,145.128,560400002.0
2006-06-14 18:49:00,145.115,145.143,145.115,145.12,403800001.0
2006-06-14 18:50:00,145.123,145.133,145.115,145.129,877800002.0
2006-06-14 18:51:00,145.127,145.128,145.114,145.114,593900003.0
2006-06-14 18:52:00,145.11,145.115,145.092,145.093,604799998.0
2006-06-14 18:53:00,145.09,145.104,145.087,145.096,930500002.0
2006-06-14 18:54:00,145.101,145.108,145.085,145.095,930699998.0
2006-06-14 18:55:00,145.095,145.109,145.09,145.098,782499997.0
2006-06-14 18:56:00,145.098,145.111,145.093,145.105,494600000.0
2006-06-14 18:57:00,145.113,145.121,145.107,145.114,609599998.0
2006-06-14 18:58:00,145.123,145.123,145.095,145.104,693600004.0
2006-06-14 18:59:00,145.104,145.107,145.089,145.107,667800003.0
2006-06-14 19:00:00,145.102,145.105,145.089,145.096,282300000.0
2006-06-14 19:01:00,145.097,145.105,145.087,145.093,297100003.0
2006-06-14 19:02:00,145.087,145.098,145.08,145.083,349000000.0
2006-06-14 19:03:00,145.077,145.092,145.074,145.082,822499998.0
2006-06-14 19:04:00,145.087,145.096,145.08,145.094,391799999.0
2006-06-14 19:05:00,145.097,145.098,145.078,145.08,698399998.0
2006-06-14 19:06:00,145.086,145.1,145.083,145.099,756799998.0
2006-06-14 19:07:00,145.096,145.096,145.077,145.08,1221200001.0
2006-06-14 19:08:00,145.088,145.106,145.088,145.103,697999997.0
2006-06-14 19:09:00,145.11,145.117,145.092,145.109,713499999.0
2006-06-14 19:10:00,145.117,145.127,145.114,145.124,185300003.0
2006-06-14 19:11:00,145.123,145.128,145.108,145.11,392000001.0
2006-06-14 19:12:00,145.114,145.122,145.104,145.122,464400000.0
2006-06-14 19:13:00,145.121,145.121,145.104,145.111,82200000.0
2006-06-14 19:14:00,145.103,145.117,145.1,145.101,287900000.0
2006-06-14 19:15:00,145.095,145.107,145.089,145.105,1231099997.0
2006-06-14 19:16:00,145.101,145.101,145.089,145.097,358200000.0
2006-06-14 19:17:00,145.091,145.107,145.089,145.097,364999995.0
2006-06-14 19:18:00,145.099,145.105,145.091,145.1,278799999.0
2006-06-14 19:19:00,145.097,145.102,145.085,145.094,760599998.0
2006-06-14 19:20:00,145.095,145.095,145.07,145.076,344500000.0
2006-06-14 19:21:00,145.08,145.09,145.07,145.083,603900000.0
2006-06-14 19:22:00,145.075,145.082,145.06,145.06,41600000.0
2006-06-14 19:23:00,145.067,145.076,145.054,145.054,1242299993.0
2006-06-14 19:24:00,145.052,145.071,145.049,145.053,490200000.0
2006-06-14 19:25:00,145.045,145.051,145.03,145.032,513300001.0
2006-06-14 19:26:00,145.028,145.043,145.023,145.025,1078500005.0
2006-06-14 19:27:00,145.027,145.05,145.027,145.032,732900002.0
2006-06-14 19:28:00,145.026,145.027,145.007,145.015,496299999.0
2006-06-14 19:29:00,145.014,145.024,145.011,145.011,430499999.0
2006-06-14 19:30:00,145.015,145.03,145.013,145.022,915399999.0
2006-06-14 19:31:00,145.022,145.032,145.015,145.02,622900000.0
2006-06-14 19:32:00,145.017,145.029,145.014,145.02,942699994.0
2006-06-14 19:33:00,145.015,145.015,144.997,145.001,415000004.0
2006-06-14 19:34:00,145.0,145.004,144.986,144.991,817999992.0
2006-06-14 19:35:00,144.997,145.03,144.997,145.027,617199998.0
2006-06-14 19:36:00,145.033,145.033,145.005,145.01,427399998.0
2006-06-14 19:37:00,145.008,145.022,145.008,145.013,66700000.0
2006-06-14 19:38:00,145.02,145.025,145.0,145.012,603300004.0
2006-06-14 19:39:00,145.02,145.038,145.014,145.016,602899998.0
2006-06-14 19:40:00,145.023,145.029,145.015,145.029,424299998.0
2006-06-14 19:41:00,145.02,145.023,144.996,145.015,812699995.0
2006-06-14 19:42:00,145.022,145.025,144.999,144.999,440100003.0
2006-06-14 19:43:00,145.008,145.03,145.008,145.018,164599998.0
2006-06-14 19:44:00,145.024,145.048,145.022,145.048,501300002.0
2006-06-14 19:45:00,145.065,145.077,145.056,145.076,227699998.0
2006-06-14 19:46:00,145.079,145.087,145.064,145.073,358500001.0
2006-06-14 19:47:00,145.071,145.079,145.066,145.07,189300001.0
2006-06-14 19:48:00,145.061,145.061,145.018,145.031,626999999.0
2006-06-14 19:49:00,145.019,145.03,144.999,145.003,273200001.0
2006-06-14 19:50:00,144.998,145.006,144.985,144.995,355899998.0
2006-06-14 19:51:00,144.991,144.999,144.98,144.98,234299998.0
2006-06-14 19:52:00,144.981,145.001,144.975,144.985,437899997.0
2006-06-14 19:53:00,144.99,144.995,144.978,144.99,442600000.0
2006-06-14 19:54:00,144.99,145.005,144.988,144.995,354500000.0
2006-06-14 19:55:00,145.006,145.018,145.0,145.01,293500000.0
2006-06-14 19:56:00,145.014,145.028,144.999,145.028,320000002.0
2006-06-14 19:57:00,145.024,145.037,145.022,145.022,566000001.0
2006-06-14 19:58:00,145.028,145.028,145.01,145.01,518200000.0
2006-06-14 19:59:00,145.012,145.03,145.007,145.007,569399995.0
2006-06-14 20:00:00,145.009,145.02,144.996,145.015,162099999.0
2006-06-14 20:01:00,145.015,145.039,144.998,145.012,397299999.0
2006-06-14 20:02:00,145.008,145.037,145.008,145.021,252600000.0
2006-06-14 20:03:00,145.025,145.038,145.007,145.017,286100004.0
2006-06-14 20:04:00,145.015,145.031,144.994,145.006,491100002.0
2006-06-14 20:05:00,145.007,145.034,145.0,145.025,538799999.0
2006-06-14 20:06:00,145.036,145.047,145.02,145.036,686399998.0
2006-06-14 20:07:00,145.035,145.046,145.021,145.046,319299997.0
2006-06-14 20:08:00,145.055,145.068,145.044,145.048,623600001.0
2006-06-14 20:09:00,145.045,145.063,145.041,145.06,336200001.0
2006-06-14 20:10:00,145.057,145.075,145.04,145.052,304900004.0
2006-06-14 20:11:00,145.05,145.06,145.019,145.06,644500002.0
2006-06-14 20:12:00,145.057,145.064,145.046,145.052,748300001.0
2006-06-14 20:13:00,145.05,145.062,145.043,145.06,292699999.0
2006-06-14 20:14:00,145.055,145.063,145.038,145.045,320899999.0
2006-06-14 20:15:00,145.046,145.046,145.02,145.029,671800004.0
2006-06-14 20:16:00,145.028,145.055,145.017,145.03,394200000.0
2006-06-14 20:17:00,145.035,145.046,145.032,145.032,233499999.0
2006-06-14 20:18:00,145.029,145.031,145.013,145.02,210900000.0
2006-06-14 20:19:00,145.019,145.019,144.998,144.998,469200002.0
2006-06-14 20:20:00,144.996,145.001,144.992,144.992,267200002.0
2006-06-14 20:21:00,144.996,145.027,144.996,145.027,495400000.0
2006-06-14 20:22:00,145.03,145.053,145.023,145.028,495300002.0
2006-06-14 20:23:00,145.03,145.036,145.012,145.012,448999997.0
2006-06-14 20:24:00,145.013,145.013,144.991,145.003,219500001.0
2006-06-14 20:25:00,145.004,145.01,144.991,144.991,386299999.0
2006-06-14 20:26:00,145.003,145.006,144.992,144.999,485100001.0
2006-06-14 20:27:00,144.999,145.021,144.995,145.021,786699989.0
2006-06-14 20:28:00,145.01,145.02,145.002,145.002,1208599995.0
2006-06-14 20:29:00,144.985,144.989,144.971,144.971,1208599997.0
2006-06-14 20:30:00,144.963,144.963,144.913,144.935,1684799998.0
2006-06-14 20:31:00,144.93,144.964,144.93,144.949,1447199994.0
2006-06-14 20:32:00,144.948,144.962,144.933,144.934,990199998.0
2006-06-14 20:33:00,144.941,144.957,144.941,144.948,524399995.0
2006-06-14 20:34:00,144.945,144.958,144.931,144.936,335199997.0
2006-06-14 20:35:00,144.939,144.945,144.925,144.939,389399999.0
2006-06-14 20:36:00,144.942,144.956,144.938,144.938,566200003.0
2006-06-14 20:37:00,144.94,144.964,144.94,144.952,441499998.0
2006-06-14 20:38:00,144.951,144.951,144.93,144.947,829399997.0
2006-06-14 20:39:00,144.95,144.958,144.943,144.957,960399998.0
2006-06-14 20:40:00,144.958,144.972,144.956,144.972,873000003.0
2006-06-14 20:41:00,144.967,144.967,144.933,144.933,575900004.0
2006-06-14 20:42:00,144.929,144.933,144.906,144.906,443299996.0
2006-06-14 20:43:00,144.905,144.933,144.905,144.918,581599998.0
2006-06-14 20:44:00,144.915,144.921,144.899,144.903,718500000.0
2006-06-14 20:45:00,144.899,144.899,144.865,144.865,766899997.0
2006-06-14 20:46:00,144.867,144.867,144.833,144.865,742000002.0
2006-06-14 20:47:00,144.87,144.897,144.87,144.888,1017999998.0
2006-06-14 20:48:00,144.895,144.932,144.895,144.913,506499998.0
2006-06-14 20:49:00,144.922,144.936,144.922,144.935,291099999.0
2006-06-14 20:50:00,144.93,144.945,144.925,144.935,1063699997.0
2006-06-14 20:51:00,144.922,144.929,144.877,144.877,602199992.0
2006-06-14 20:52:00,144.875,144.895,144.875,144.895,284299999.0
2006-06-14 20:53:00,144.905,144.938,144.905,144.938,879299997.0
2006-06-14 20:54:00,144.932,144.936,144.908,144.917,203800000.0
2006-06-14 20:55:00,144.912,144.921,144.906,144.907,883400000.0
2006-06-14 20:56:00,144.909,144.938,144.909,144.92,946200003.0
2006-06-14 20:57:00,144.923,144.95,144.923,144.943,869899999.0
2006-06-14 20:58:00,144.945,144.951,144.923,144.927,1316099999.0
2006-06-14 20:59:00,144.924,144.924,144.896,144.896,1401299993.0
2006-06-14 21:00:00,144.89,144.914,144.889,144.902,1230000004.0
2006-06-14 21:01:00,144.905,144.919,144.894,144.914,834699994.0
2006-06-14 21:02:00,144.914,144.947,144.914,144.933,413000002.0
2006-06-14 21:03:00,144.934,144.949,144.928,144.93,903299991.0
2006-06-14 21:04:00,144.93,144.936,144.922,144.936,495799995.0
2006-06-14 21:05:00,144.94,144.951,144.926,144.951,396099996.0
2006-06-14 21:06:00,144.948,144.948,144.914,144.924,592399997.0
2006-06-14 21:07:00,144.913,144.939,144.91,144.915,490900001.0
2006-06-14 21:08:00,144.914,144.953,144.912,144.95,415099998.0
2006-06-14 21:09:00,144.96,144.96,144.925,144.925,280900000.0
2006-06-14 21:10:00,144.933,144.951,144.925,144.948,515799999.0
2006-06-14 21:11:00,144.95,144.98,144.95,144.965,184400001.0
2006-06-14 21:12:00,144.965,144.966,144.952,144.952,427599997.0
2006-06-14 21:13:00,144.951,144.965,144.941,144.957,610799997.0
2006-06-14 21:14:00,144.942,144.952,144.933,144.95,775100004.0
2006-06-14 21:15:00,144.95,144.955,144.945,144.945,756800002.0
2006-06-14 21:16:00,144.945,144.955,144.94,144.947,540600002.0
2006-06-14 21:17:00,144.957,145.0,144.957,144.986,787700006.0
2006-06-14 21:18:00,144.985,144.985,144.961,144.981,366300002.0
2006-06-14 21:19:00,144.98,144.998,144.98,144.99,533900004.0
2006-06-14 21:20:00,144.989,144.999,144.98,144.988,1177099998.0
2006-06-14 21:21:00,144.99,144.999,144.978,144.998,703000001.0
2006-06-14 21:22:00,145.0,145.006,144.981,144.988,985799997.0
2006-06-14 21:23:00,144.986,144.997,144.985,144.99,635199999.0
2006-06-14 21:24:00,144.982,144.989,144.964,144.966,552999997.0
2006-06-14 21:25:00,144.975,144.987,144.96,144.983,704699997.0
2006-06-14 21:26:00,144.98,144.984,144.965,144.965,349599996.0
2006-06-14 21:27:00,144.966,144.978,144.963,144.978,193399998.0
2006-06-14 21:28:00,144.977,144.993,144.977,144.982,60700001.0
2006-06-14 21:29:00,144.978,144.979,144.958,144.959,260899996.0
2006-06-14 21:30:00,144.952,144.968,144.945,144.945,137600000.0
2006-06-14 21:31:00,144.939,144.955,144.939,144.948,103799999.0
2006-06-14 21:32:00,144.943,144.948,144.934,144.936,682100003.0
2006-06-14 21:33:00,144.935,144.944,144.935,144.94,158000001.0
2006-06-14 21:34:00,144.94,144.95,144.938,144.945,264299998.0
2006-06-14 21:35:00,144.945,144.951,144.94,144.943,316199999.0
2006-06-14 21:36:00,144.944,144.944,144.938,144.94,236499999.0
2006-06-14 21:37:00,144.944,144.944,144.936,144.941,109500002.0
2006-06-14 21:38:00,144.947,144.953,144.944,144.953,114200000.0
2006-06-14 21:39:00,144.954,144.96,144.942,144.96,268099998.0
2006-06-14 21:40:00,144.961,144.961,144.947,144.957,229900000.0
2006-06-14 21:41:00,144.95,144.952,144.935,144.952,103800001.0
2006-06-14 21:42:00,144.952,144.952,144.937,144.948,246300001.0
2006-06-14 21:43:00,144.946,144.977,144.939,144.942,296899998.0
2006-06-14 21:44:00,144.944,144.966,144.944,144.96,730000005.0
2006-06-14 21:45:00,144.965,144.988,144.944,144.954,325100000.0
2006-06-14 21:46:00,144.947,144.958,144.939,144.939,504199996.0
2006-06-14 21:47:00,144.94,144.948,144.933,144.948,483500004.0
2006-06-14 21:48:00,144.945,144.953,144.945,144.95,167099999.0
2006-06-14 21:49:00,144.939,144.953,144.939,144.945,143600002.0
2006-06-14 21:50:00,144.95,144.952,144.935,144.935,135000000.0
2006-06-14 21:51:00,144.924,144.924,144.897,144.902,207599999.0
2006-06-14 21:52:00,144.883,144.904,144.883,144.904,185099999.0
2006-06-14 21:53:00,144.894,144.902,144.893,144.902,61800000.0
2006-06-14 21:54:00,144.895,144.895,144.854,144.872,119400000.0
2006-06-14 21:55:00,144.869,144.878,144.844,144.851,165399999.0
2006-06-14 21:56:00,144.842,144.871,144.842,144.87,108999999.0
2006-06-14 21:57:00,144.864,144.872,144.852,144.864,113800000.0
2006-06-14 21:58:00,144.86,144.869,144.855,144.86,60000000.0
2006-06-14 21:59:00,144.857,144.887,144.857,144.87,124300001.0
2006-06-14 22:00:00,144.868,144.87,144.862,144.862,209500000.0
2006-06-14 22:01:00,144.865,144.872,144.848,144.862,328099996.0
2006-06-14 22:02:00,144.869,144.888,144.869,144.881,423900002.0
2006-06-14 22:03:00,144.884,144.894,144.865,144.865,189400002.0
2006-06-14 22:04:00,144.865,144.871,144.857,144.86,255400002.0
2006-06-14 22:05:00,144.852,144.859,144.849,144.859,89299999.0
2006-06-14 22:06:00,144.86,144.868,144.853,144.868,98500002.0
2006-06-14 22:07:00,144.868,144.868,144.855,144.862,77400001.0
2006-06-14 22:08:00,144.858,144.858,144.835,144.845,218300001.0
2006-06-14 22:09:00,144.849,144.866,144.849,144.862,65700000.0
2006-06-14 22:10:00,144.862,144.862,144.843,144.843,115999999.0
2006-06-14 22:11:00,144.835,144.856,144.835,144.845,144700003.0
2006-06-14 22:12:00,144.838,144.856,144.837,144.847,167300002.0
2006-06-14 22:13:00,144.846,144.846,144.828,144.842,122099999.0
2006-06-14 22:14:00,144.852,144.872,144.852,144.857,130699998.0
2006-06-14 22:15:00,144.863,144.876,144.863,144.868,250500003.0
2006-06-14 22:16:00,144.87,144.876,144.849,144.867,165800000.0
2006-06-14 22:17:00,144.868,144.879,144.868,144.875,100500002.0
2006-06-14 22:18:00,144.872,144.872,144.855,144.867,128000001.0
2006-06-14 22:19:00,144.871,144.879,144.866,144.87,117899998.0
2006-06-14 22:20:00,144.871,144.878,144.87,144.87,92999999.0
2006-06-14 22:21:00,144.875,144.875,144.87,144.873,116500001.0
2006-06-14 22:22:00,144.876,144.884,144.874,144.88,236500001.0
2006-06-14 22:23:00,144.878,144.878,144.868,144.871,226200001.0
2006-06-14 22:24:00,144.867,144.867,144.849,144.852,65500000.0
2006-06-14 22:25:00,144.852,144.862,144.845,144.847,359100003.0
2006-06-14 22:26:00,144.845,144.851,144.844,144.85,104700000.0
2006-06-14 22:27:00,144.85,144.871,144.85,144.867,438199998.0
2006-06-14 22:28:00,144.864,144.868,144.857,144.858,334999999.0
2006-06-14 22:29:00,144.862,144.868,144.862,144.868,46399999.0
2006-06-14 22:30:00,144.872,144.874,144.866,144.87,122400001.0
2006-06-14 22:31:00,144.87,144.872,144.865,144.865,157400001.0
2006-06-14 22:32:00,144.868,144.875,144.862,144.87,238600001.0
2006-06-14 22:33:00,144.872,144.872,144.862,144.862,185300001.0
2006-06-14 22:34:00,144.859,144.86,144.847,144.86,180900000.0
2006-06-14 22:35:00,144.858,144.87,144.858,144.858,152600000.0
2006-06-14 22:36:00,144.862,144.867,144.852,144.853,475999993.0
2006-06-14 22:37:00,144.855,144.877,144.851,144.877,195499999.0
2006-06-14 22:38:00,144.877,144.885,144.872,144.875,170600002.0
2006-06-14 22:39:00,144.875,144.877,144.863,144.863,231500002.0
2006-06-14 22:40:00,144.863,144.882,144.862,144.872,377599997.0
2006-06-14 22:41:00,144.876,144.876,144.854,144.864,130100000.0
2006-06-14 22:42:00,144.869,144.869,144.856,144.86,246299997.0
2006-06-14 22:43:00,144.868,144.872,144.858,144.858,116699999.0
2006-06-14 22:44:00,144.857,144.862,144.848,144.852,291199995.0
2006-06-14 22:45:00,144.851,144.862,144.847,144.852,180400000.0
2006-06-14 22:46:00,144.855,144.864,144.853,144.864,30700000.0
2006-06-14 22:47:00,144.869,144.881,144.869,144.877,53600000.0
2006-06-14 22:48:00,144.871,144.873,144.862,144.871,359100003.0
2006-06-14 22:49:00,144.879,144.917,144.865,144.917,438399999.0
2006-06-14 22:50:00,144.928,144.939,144.92,144.939,159899999.0
2006-06-14 22:51:00,144.944,144.948,144.936,144.945,154399999.0
2006-06-14 22:52:00,144.944,144.95,144.933,144.95,216499995.0
2006-06-14 22:53:00,144.943,144.943,144.921,144.925,208000003.0
2006-06-14 22:54:00,144.925,144.93,144.922,144.93,134200001.0
2006-06-14 22:55:00,144.925,144.935,144.925,144.925,109500001.0
2006-06-14 22:56:00,144.93,144.93,144.922,144.925,115700000.0
2006-06-14 22:57:00,144.922,144.94,144.922,144.934,248400002.0
2006-06-14 22:58:00,144.935,144.935,144.918,144.918,63200000.0
2006-06-14 22:59:00,144.921,144.921,144.896,144.899,144800000.0
2006-06-14 23:00:00,144.915,144.915,144.908,144.908,61599999.0
2006-06-14 23:01:00,144.865,144.9,144.854,144.887,63600000.0
2006-06-14 23:02:00,144.896,144.909,144.856,144.884,85600000.0
2006-06-14 23:03:00,144.89,144.901,144.88,144.895,117999999.0
2006-06-14 23:04:00,144.89,144.9,144.852,144.865,96599999.0
2006-06-14 23:05:00,144.863,144.881,144.846,144.873,128599998.0
2006-06-14 23:06:00,144.843,144.878,144.834,144.871,67500000.0
2006-06-14 23:07:00,144.87,144.903,144.861,144.903,109899998.0
2006-06-14 23:08:00,144.858,144.925,144.857,144.922,111000000.0
2006-06-14 23:09:00,144.915,144.929,144.891,144.923,75900000.0
2006-06-14 23:10:00,144.877,144.904,144.877,144.898,119900003.0
2006-06-14 23:11:00,144.902,144.902,144.839,144.884,177799999.0
2006-06-14 23:12:00,144.855,144.9,144.836,144.895,221000003.0
2006-06-14 23:13:00,144.908,144.923,144.86,144.914,117499999.0
2006-06-14 23:14:00,144.888,144.944,144.888,144.932,230199997.0
2006-06-14 23:15:00,144.927,144.941,144.899,144.914,63200000.0
2006-06-14 23:16:00,144.943,144.943,144.905,144.927,87400000.0
2006-06-14 23:17:00,144.942,144.944,144.884,144.925,125800002.0
2006-06-14 23:18:00,144.938,144.948,144.897,144.921,102700000.0
2006-06-14 23:19:00,144.935,144.952,144.894,144.952,129899997.0
2006-06-14 23:20:00,144.953,144.979,144.943,144.974,83900000.0
2006-06-14 23:21:00,145.005,145.013,144.949,144.991,166500000.0
2006-06-14 23:22:00,144.96,144.993,144.943,144.949,106299998.0
2006-06-14 23:23:00,144.949,144.979,144.925,144.938,182699998.0
2006-06-14 23:24:00,144.948,144.969,144.93,144.947,62900000.0
2006-06-14 23:25:00,144.974,144.99,144.924,144.951,76200000.0
2006-06-14 23:26:00,144.964,144.964,144.927,144.958,176699999.0
2006-06-14 23:27:00,144.953,144.964,144.93,144.948,141600002.0
2006-06-14 23:28:00,144.95,144.963,144.93,144.937,84400001.0
2006-06-14 23:29:00,144.925,144.985,144.925,144.979,172000001.0
2006-06-14 23:30:00,144.966,144.966,144.95,144.95,22200000.0
2006-06-14 23:31:00,144.953,144.967,144.953,144.96,67100000.0
2006-06-14 23:32:00,144.949,144.949,144.946,144.946,11300000.0
2006-06-14 23:33:00,144.949,144.965,144.949,144.965,63400000.0
2006-06-14 23:34:00,144.965,144.98,144.965,144.978,75700000.0
2006-06-14 23:35:00,144.985,144.985,144.975,144.985,72699997.0
2006-06-14 23:36:00,144.974,144.981,144.968,144.968,113199999.0
2006-06-14 23:37:00,144.972,144.972,144.962,144.964,88800001.0
2006-06-14 23:38:00,144.951,144.955,144.942,144.945,100000001.0
2006-06-14 23:39:00,144.949,144.967,144.942,144.967,52000000.0
2006-06-14 23:40:00,144.966,144.966,144.942,144.943,119500000.0
2006-06-14 23:41:00,144.93,144.944,144.93,144.93,44800000.0
2006-06-14 23:42:00,144.929,144.939,144.929,144.931,84400001.0
2006-06-14 23:43:00,144.932,144.932,144.918,144.927,73899999.0
2006-06-14 23:44:00,144.921,144.922,144.868,144.868,88099998.0
2006-06-14 23:45:00,144.851,144.853,144.84,144.848,52700000.0
2006-06-14 23:46:00,144.859,144.883,144.847,144.883,118000000.0
2006-06-14 23:47:00,144.877,144.877,144.852,144.852,54900001.0
2006-06-14 23:48:00,144.842,144.842,144.832,144.84,43200000.0
2006-06-14 23:49:00,144.836,144.836,144.822,144.822,108499999.0
2006-06-14 23:50:00,144.822,144.822,144.796,144.796,36800000.0
2006-06-14 23:51:00,144.799,144.828,144.789,144.789,71200000.0
2006-06-14 23:52:00,144.788,144.801,144.787,144.787,111100000.0
2006-06-14 23:53:00,144.799,144.81,144.785,144.785,57300000.0
2006-06-14 23:54:00,144.783,144.783,144.771,144.782,95599998.0
2006-06-14 23:55:00,144.781,144.785,144.775,144.775,35999999.0
2006-06-14 23:56:00,144.778,144.792,144.775,144.792,115699998.0
2006-06-14 23:57:00,144.795,144.805,144.789,144.805,62799999.0
2006-06-14 23:58:00,144.801,144.809,144.801,144.806,142600001.0
2006-06-14 23:59:00,144.806,144.813,144.801,144.813,65900001.0
2006-06-15 00:00:00,144.8,144.809,144.8,144.802,78700000.0
2006-06-15 00:01:00,144.807,144.808,144.798,144.801,198499995.0
2006-06-15 00:02:00,144.805,144.822,144.805,144.822,72700000.0
2006-06-15 00:03:00,144.828,144.828,144.811,144.815,112000000.0
2006-06-15 00:04:00,144.829,144.868,144.829,144.868,12300000.0
2006-06-15 00:05:00,144.875,144.875,144.826,144.856,83400001.0
2006-06-15 00:06:00,144.852,144.852,144.784,144.812,125799998.0
2006-06-15 00:07:00,144.825,144.839,144.825,144.831,110999999.0
2006-06-15 00:08:00,144.825,144.833,144.82,144.82,48800000.0
2006-06-15 00:09:00,144.83,144.835,144.825,144.83,50299999.0
2006-06-15 00:10:00,144.83,144.838,144.83,144.838,89299999.0
2006-06-15 00:11:00,144.826,144.826,144.821,144.821,6200000.0
2006-06-15 00:12:00,144.825,144.825,144.815,144.825,22700000.0
2006-06-15 00:13:00,144.819,144.834,144.819,144.834,75300001.0
2006-06-15 00:14:00,144.841,144.859,144.841,144.851,87100000.0
2006-06-15 00:15:00,144.855,144.855,144.843,144.845,88700000.0
2006-06-15 00:16:00,144.85,144.894,144.85,144.894,117800001.0
2006-06-15 00:17:00,144.882,144.897,144.867,144.893,96599998.0
2006-06-15 00:18:00,144.887,144.892,144.821,144.841,99399999.0
2006-06-15 00:19:00,144.838,144.868,144.8,144.868,67700001.0
2006-06-15 00:20:00,144.878,144.888,144.863,144.865,128599999.0
2006-06-15 00:21:00,144.86,144.871,144.86,144.868,83500000.0
2006-06-15 00:22:00,144.869,144.872,144.864,144.867,52300000.0
2006-06-15 00:23:00,144.854,144.854,144.816,144.844,37600000.0
2006-06-15 00:24:00,144.865,144.865,144.855,144.855,114300000.0
2006-06-15 00:25:00,144.844,144.844,144.809,144.832,105899999.0
2006-06-15 00:26:00,144.821,144.821,144.795,144.811,32500000.0
2006-06-15 00:27:00,144.812,144.812,144.808,144.808,1700000.0
2006-06-15 00:28:00,144.799,144.833,144.799,144.815,133300000.0
2006-06-15 00:29:00,144.835,144.835,144.825,144.83,65600000.0
2006-06-15 00:30:00,144.83,144.838,144.828,144.838,110300002.0
2006-06-15 00:31:00,144.835,144.845,144.832,144.835,123599999.0
2006-06-15 00:32:00,144.82,144.833,144.79,144.83,86999999.0
2006-06-15 00:33:00,144.83,144.83,144.825,144.83,39300000.0
2006-06-15 00:34:00,144.832,144.84,144.831,144.835,91099997.0
2006-06-15 00:35:00,144.84,144.851,144.833,144.851,79900000.0
2006-06-15 00:36:00,144.832,144.832,144.785,144.799,100399999.0
2006-06-15 00:37:00,144.79,144.815,144.776,144.815,82600002.0
2006-06-15 00:38:00,144.815,144.815,144.777,144.791,74300000.0
2006-06-15 00:39:00,144.789,144.801,144.77,144.801,31400000.0
2006-06-15 00:40:00,144.792,144.802,144.762,144.802,45900000.0
2006-06-15 00:41:00,144.818,144.82,144.814,144.817,98899998.0
2006-06-15 00:42:00,144.798,144.811,144.78,144.804,89599999.0
2006-06-15 00:43:00,144.807,144.814,144.801,144.808,110700002.0
2006-06-15 00:44:00,144.813,144.824,144.812,144.818,136400001.0
2006-06-15 00:45:00,144.817,144.817,144.803,144.803,99099999.0
2006-06-15 00:46:00,144.802,144.805,144.797,144.797,48100000.0
2006-06-15 00:47:00,144.8,144.805,144.797,144.798,145300000.0
2006-06-15 00:48:00,144.803,144.805,144.795,144.805,40000000.0
2006-06-15 00:49:00,144.797,144.804,144.79,144.8,41000000.0
2006-06-15 00:50:00,144.791,144.801,144.791,144.793,89400000.0
2006-06-15 00:51:00,144.797,144.799,144.786,144.792,166000002.0
2006-06-15 00:52:00,144.791,144.811,144.789,144.811,61200000.0
2006-06-15 00:53:00,144.806,144.812,144.8,144.809,99499999.0
2006-06-15 00:54:00,144.808,144.812,144.799,144.802,107199998.0
2006-06-15 00:55:00,144.793,144.824,144.793,144.816,118000002.0
2006-06-15 00:56:00,144.819,144.829,144.805,144.805,61600000.0
2006-06-15 00:57:00,144.801,144.808,144.741,144.775,62800001.0
2006-06-15 00:58:00,144.79,144.794,144.79,144.793,109700000.0
2006-06-15 00:59:00,144.793,144.803,144.793,144.793,84700002.0
2006-06-15 01:00:00,144.792,144.8,144.785,144.797,140100000.0
2006-06-15 01:01:00,144.8,144.803,144.793,144.8,85299999.0
2006-06-15 01:02:00,144.809,144.832,144.808,144.832,127700003.0
2006-06-15 01:03:00,144.82,144.828,144.82,144.823,66300000.0
2006-06-15 01:04:00,144.818,144.826,144.812,144.812,172800001.0
2006-06-15 01:05:00,144.814,144.817,144.804,144.804,47800000.0
2006-06-15 01:06:00,144.792,144.809,144.792,144.797,84800000.0
2006-06-15 01:07:00,144.802,144.808,144.801,144.808,134299997.0
2006-06-15 01:08:00,144.799,144.857,144.798,144.857,50000000.0
2006-06-15 01:09:00,144.864,144.865,144.79,144.85,105499999.0
2006-06-15 01:10:00,144.86,144.86,144.85,144.855,194899999.0
2006-06-15 01:11:00,144.856,144.868,144.856,144.861,53300000.0
2006-06-15 01:12:00,144.869,144.869,144.826,144.826,171999997.0
2006-06-15 01:13:00,144.821,144.83,144.816,144.83,138899999.0
2006-06-15 01:14:00,144.83,144.831,144.815,144.825,120100001.0
2006-06-15 01:15:00,144.832,144.838,144.828,144.828,50200000.0
2006-06-15 01:16:00,144.837,144.839,144.825,144.828,127900002.0
2006-06-15 01:17:00,144.816,144.825,144.813,144.813,140199999.0
2006-06-15 01:18:00,144.821,144.821,144.816,144.819,60700000.0
2006-06-15 01:19:00,144.82,144.832,144.817,144.817,172499996.0
2006-06-15 01:20:00,144.827,144.847,144.827,144.845,81800001.0
2006-06-15 01:21:00,144.84,144.866,144.84,144.855,137000000.0
2006-06-15 01:22:00,144.848,144.862,144.848,144.862,93899998.0
2006-06-15 01:23:00,144.864,144.877,144.864,144.877,87100002.0
2006-06-15 01:24:00,144.877,144.89,144.861,144.869,89299998.0
2006-06-15 01:25:00,144.86,144.885,144.86,144.868,125000001.0
2006-06-15 01:26:00,144.867,144.878,144.861,144.875,227800002.0
2006-06-15 01:27:00,144.884,144.892,144.882,144.892,87700000.0
2006-06-15 01:28:00,144.902,144.902,144.898,144.899,107000001.0
2006-06-15 01:29:00,144.896,144.899,144.891,144.891,92699999.0
2006-06-15 01:30:00,144.885,144.89,144.871,144.89,183400004.0
2006-06-15 01:31:00,144.885,144.893,144.879,144.883,79500001.0
2006-06-15 01:32:00,144.872,144.887,144.871,144.887,60200002.0
2006-06-15 01:33:00,144.885,144.895,144.881,144.884,97899998.0
2006-06-15 01:34:00,144.889,144.9,144.878,144.9,115299999.0
2006-06-15 01:35:00,144.911,144.911,144.894,144.908,128200002.0
2006-06-15 01:36:00,144.901,144.901,144.891,144.891,28000001.0
2006-06-15 01:37:00,144.889,144.901,144.887,144.887,102799998.0
2006-06-15 01:38:00,144.893,144.919,144.893,144.919,109400001.0
2006-06-15 01:39:00,144.927,144.927,144.907,144.91,131600000.0
2006-06-15 01:40:00,144.909,144.91,144.9,144.91,35800000.0
2006-06-15 01:41:00,144.91,144.914,144.907,144.909,43500000.0
2006-06-15 01:42:00,144.915,144.915,144.905,144.91,239099999.0
2006-06-15 01:43:00,144.902,144.915,144.902,144.91,42100000.0
2006-06-15 01:44:00,144.914,144.939,144.914,144.937,83000001.0
2006-06-15 01:45:00,144.94,144.94,144.918,144.926,72800000.0
2006-06-15 01:46:00,144.931,144.938,144.921,144.93,123800000.0
2006-06-15 01:47:00,144.924,144.926,144.919,144.923,91100001.0
2006-06-15 01:48:00,144.909,144.914,144.903,144.914,44400000.0
2006-06-15 01:49:00,144.915,144.921,144.909,144.92,42400000.0
2006-06-15 01:50:00,144.907,144.927,144.907,144.927,135000001.0
2006-06-15 01:51:00,144.923,144.923,144.899,144.908,137600002.0
2006-06-15 01:52:00,144.907,144.907,144.893,144.894,46400000.0
2006-06-15 01:53:00,144.895,144.913,144.895,144.907,118099998.0
2006-06-15 01:54:00,144.911,144.912,144.88,144.88,81800000.0
2006-06-15 01:55:00,144.892,144.892,144.878,144.887,144000001.0
2006-06-15 01:56:00,144.884,144.887,144.854,144.854,186300002.0
2006-06-15 01:57:00,144.851,144.863,144.851,144.857,107700002.0
2006-06-15 01:58:00,144.851,144.851,144.844,144.844,8800000.0
2006-06-15 01:59:00,144.836,144.854,144.836,144.852,37300000.0
2006-06-15 02:00:00,144.847,144.848,144.838,144.84,149500001.0
2006-06-15 02:01:00,144.845,144.845,144.827,144.827,111200003.0
2006-06-15 02:02:00,144.837,144.856,144.837,144.838,90299999.0
2006-06-15 02:03:00,144.85,144.858,144.841,144.857,79400000.0
2006-06-15 02:04:00,144.851,144.851,144.837,144.84,38400000.0
2006-06-15 02:05:00,144.82,144.845,144.82,144.838,176699997.0
2006-06-15 02:06:00,144.836,144.847,144.827,144.844,65200000.0
2006-06-15 02:07:00,144.835,144.835,144.815,144.817,89899999.0
2006-06-15 02:08:00,144.816,144.821,144.813,144.813,79100002.0
2006-06-15 02:09:00,144.822,144.829,144.822,144.826,109100001.0
2006-06-15 02:10:00,144.832,144.834,144.809,144.81,100100000.0
2006-06-15 02:11:00,144.798,144.825,144.785,144.825,53500001.0
2006-06-15 02:12:00,144.829,144.833,144.827,144.833,101999998.0
2006-06-15 02:13:00,144.841,144.85,144.841,144.846,58400000.0
2006-06-15 02:14:00,144.841,144.867,144.841,144.853,100300002.0
2006-06-15 02:15:00,144.865,144.883,144.865,144.875,99400000.0
2006-06-15 02:16:00,144.871,144.881,144.866,144.881,143200000.0
2006-06-15 02:17:00,144.902,144.932,144.902,144.916,62300000.0
2006-06-15 02:18:00,144.908,144.932,144.908,144.932,130699999.0
2006-06-15 02:19:00,144.935,144.943,144.921,144.924,84500001.0
2006-06-15 02:20:00,144.925,144.925,144.898,144.898,65499999.0
2006-06-15 02:21:00,144.895,144.922,144.891,144.911,104600001.0
2006-06-15 02:22:00,144.906,144.918,144.895,144.916,82400000.0
2006-06-15 02:23:00,144.922,144.925,144.895,144.895,55800000.0
2006-06-15 02:24:00,144.899,144.928,144.899,144.928,46600000.0
2006-06-15 02:25:00,144.922,144.928,144.916,144.916,91400000.0
2006-06-15 02:26:00,144.914,144.919,144.909,144.909,78400001.0
2006-06-15 02:27:00,144.905,144.922,144.897,144.922,152300001.0
2006-06-15 02:28:00,144.92,144.929,144.911,144.911,74499999.0
2006-06-15 02:29:00,144.899,144.918,144.899,144.915,104699999.0
2006-06-15 02:30:00,144.912,144.934,144.912,144.93,134299999.0
2006-06-15 02:31:00,144.935,144.935,144.923,144.933,53200000.0
2006-06-15 02:32:00,144.94,144.951,144.937,144.94,122599998.0
2006-06-15 02:33:00,144.933,144.936,144.911,144.919,114800000.0
2006-06-15 02:34:00,144.888,144.912,144.884,144.912,82700002.0
2006-06-15 02:35:00,144.908,144.921,144.898,144.921,63900001.0
2006-06-15 02:36:00,144.92,144.936,144.911,144.933,173400000.0
2006-06-15 02:37:00,144.928,144.939,144.915,144.92,92100002.0
2006-06-15 02:38:00,144.93,144.936,144.918,144.925,38800000.0
2006-06-15 02:39:00,144.924,144.938,144.924,144.938,99400001.0
2006-06-15 02:40:00,144.938,144.938,144.93,144.932,62600001.0
2006-06-15 02:41:00,144.925,144.947,144.923,144.947,90399999.0
2006-06-15 02:42:00,144.938,144.949,144.927,144.927,60200000.0
2006-06-15 02:43:00,144.913,144.928,144.913,144.928,111099998.0
2006-06-15 02:44:00,144.926,144.939,144.923,144.923,43200000.0
2006-06-15 02:45:00,144.924,144.932,144.914,144.915,133800001.0
2006-06-15 02:46:00,144.916,144.916,144.9,144.905,156499998.0
2006-06-15 02:47:00,144.925,144.925,144.903,144.925,97200000.0
2006-06-15 02:48:00,144.912,144.912,144.892,144.894,39700001.0
2006-06-15 02:49:00,144.891,144.891,144.881,144.881,19200000.0
2006-06-15 02:50:00,144.881,144.898,144.881,144.898,40799999.0
2006-06-15 02:51:00,144.898,144.913,144.898,144.913,77500000.0
2006-06-15 02:52:00,144.919,144.925,144.914,144.925,68700000.0
2006-06-15 02:53:00,144.92,144.925,144.911,144.925,71599999.0
2006-06-15 02:54:00,144.92,144.94,144.911,144.931,46800000.0
2006-06-15 02:55:00,144.932,144.932,144.907,144.914,167900000.0
2006-06-15 02:56:00,144.912,144.912,144.9,144.908,107200000.0
2006-06-15 02:57:00,144.917,144.923,144.909,144.912,44700000.0
2006-06-15 02:58:00,144.909,144.912,144.906,144.907,133399999.0
2006-06-15 02:59:00,144.907,144.919,144.899,144.917,84000000.0
2006-06-15 03:00:00,144.927,144.936,144.918,144.918,135199997.0
2006-06-15 03:01:00,144.938,144.938,144.916,144.917,114699998.0
2006-06-15 03:02:00,144.904,144.927,144.904,144.925,69600000.0
2006-06-15 03:03:00,144.918,144.931,144.917,144.93,91499999.0
2006-06-15 03:04:00,144.914,144.933,144.912,144.931,126400000.0
2006-06-15 03:05:00,144.938,144.958,144.938,144.958,85700000.0
2006-06-15 03:06:00,144.962,144.965,144.955,144.955,66499999.0
2006-06-15 03:07:00,144.953,144.957,144.926,144.927,138199996.0
2006-06-15 03:08:00,144.933,144.945,144.932,144.939,65100000.0
2006-06-15 03:09:00,144.939,144.941,144.929,144.936,104600000.0
2006-06-15 03:10:00,144.942,144.944,144.934,144.936,168200000.0
2006-06-15 03:11:00,144.946,144.946,144.897,144.897,64599999.0
2006-06-15 03:12:00,144.903,144.905,144.891,144.894,72300001.0
2006-06-15 03:13:00,144.894,144.909,144.894,144.905,93199999.0
2006-06-15 03:14:00,144.906,144.914,144.906,144.914,12000000.0
2006-06-15 03:15:00,144.917,144.925,144.909,144.925,26100000.0
2006-06-15 03:16:00,144.92,144.928,144.913,144.915,128000000.0
2006-06-15 03:17:00,144.913,144.926,144.909,144.917,93200002.0
2006-06-15 03:18:00,144.905,144.919,144.893,144.899,104400002.0
2006-06-15 03:19:00,144.894,144.898,144.892,144.894,114699997.0
2006-06-15 03:20:00,144.893,144.897,144.883,144.886,95000002.0
2006-06-15 03:21:00,144.904,144.907,144.887,144.89,124900001.0
2006-06-15 03:22:00,144.896,144.906,144.894,144.897,147900000.0
2006-06-15 03:23:00,144.895,144.907,144.895,144.9,74599999.0
2006-06-15 03:24:00,144.904,144.919,144.904,144.912,146600000.0
2006-06-15 03:25:00,144.907,144.913,144.898,144.91,171499998.0
2006-06-15 03:26:00,144.913,144.919,144.907,144.907,127400000.0
2006-06-15 03:27:00,144.906,144.934,144.906,144.934,70999999.0
2006-06-15 03:28:00,144.929,144.936,144.903,144.903,125100000.0
2006-06-15 03:29:00,144.908,144.911,144.886,144.886,133500001.0
2006-06-15 03:30:00,144.888,144.912,144.888,144.91,143600002.0
2006-06-15 03:31:00,144.909,144.913,144.897,144.902,94900000.0
2006-06-15 03:32:00,144.901,144.916,144.893,144.91,61600000.0
2006-06-15 03:33:00,144.908,144.917,144.898,144.91,64400000.0
2006-06-15 03:34:00,144.911,144.911,144.904,144.907,105400003.0
2006-06-15 03:35:00,144.907,144.917,144.894,144.899,86699999.0
2006-06-15 03:36:00,144.892,144.905,144.884,144.885,70000000.0
2006-06-15 03:37:00,144.883,144.898,144.883,144.887,61200000.0
2006-06-15 03:38:00,144.885,144.891,144.867,144.877,111400001.0
2006-06-15 03:39:00,144.89,144.89,144.878,144.883,149399999.0
2006-06-15 03:40:00,144.87,144.876,144.852,144.876,75200000.0
2006-06-15 03:41:00,144.875,144.878,144.872,144.878,81500002.0
2006-06-15 03:42:00,144.869,144.869,144.85,144.85,100799997.0
2006-06-15 03:43:00,144.85,144.859,144.844,144.85,95999999.0
2006-06-15 03:44:00,144.843,144.846,144.827,144.835,79699999.0
2006-06-15 03:45:00,144.835,144.843,144.83,144.843,94900000.0
2006-06-15 03:46:00,144.853,144.887,144.853,144.881,110900002.0
2006-06-15 03:47:00,144.879,144.889,144.864,144.872,82500002.0
2006-06-15 03:48:00,144.873,144.903,144.873,144.887,129000000.0
2006-06-15 03:49:00,144.884,144.895,144.88,144.895,92599999.0
2006-06-15 03:50:00,144.894,144.898,144.885,144.898,127400000.0
2006-06-15 03:51:00,144.901,144.902,144.888,144.897,126499997.0
2006-06-15 03:52:00,144.9,144.902,144.886,144.892,150799999.0
2006-06-15 03:53:00,144.895,144.905,144.892,144.905,47400000.0
2006-06-15 03:54:00,144.905,144.915,144.898,144.901,110399995.0
2006-06-15 03:55:00,144.905,144.915,144.898,144.915,95999999.0
2006-06-15 03:56:00,144.902,144.915,144.89,144.905,166499999.0
2006-06-15 03:57:00,144.908,144.911,144.903,144.904,110200001.0
2006-06-15 03:58:00,144.902,144.907,144.89,144.89,77300000.0
2006-06-15 03:59:00,144.885,144.901,144.885,144.899,110400002.0
2006-06-15 04:00:00,144.898,144.899,144.897,144.897,45600000.0
2006-06-15 04:01:00,144.891,144.902,144.886,144.886,142199999.0
2006-06-15 04:02:00,144.889,144.894,144.88,144.88,48499999.0
2006-06-15 04:03:00,144.894,144.894,144.86,144.864,140200000.0
2006-06-15 04:04:00,144.859,144.877,144.853,144.865,165700003.0
2006-06-15 04:05:00,144.872,144.882,144.864,144.872,177300003.0
2006-06-15 04:06:00,144.877,144.884,144.872,144.882,127599997.0
2006-06-15 04:07:00,144.894,144.902,144.882,144.887,138999998.0
2006-06-15 04:08:00,144.9,144.9,144.891,144.9,90399999.0
2006-06-15 04:09:00,144.894,144.91,144.894,144.905,110300001.0
2006-06-15 04:10:00,144.901,144.905,144.893,144.905,36700000.0
2006-06-15 04:11:00,144.901,144.91,144.898,144.91,43400000.0
2006-06-15 04:12:00,144.907,144.913,144.907,144.911,67400000.0
2006-06-15 04:13:00,144.918,144.919,144.911,144.911,44900000.0
2006-06-15 04:14:00,144.907,144.91,144.897,144.91,106399999.0
2006-06-15 04:15:00,144.907,144.911,144.905,144.905,36500000.0
2006-06-15 04:16:00,144.908,144.92,144.904,144.904,44200000.0
2006-06-15 04:17:00,144.909,144.912,144.904,144.91,54500000.0
2006-06-15 04:18:00,144.905,144.917,144.905,144.917,132699998.0
2006-06-15 04:19:00,144.922,144.934,144.918,144.927,111300000.0
2006-06-15 04:20:00,144.93,144.93,144.918,144.918,181100001.0
2006-06-15 04:21:00,144.926,144.933,144.918,144.918,86199999.0
2006-06-15 04:22:00,144.916,144.929,144.911,144.914,140000000.0
2006-06-15 04:23:00,144.914,144.927,144.914,144.915,58599999.0
2006-06-15 04:24:00,144.909,144.92,144.909,144.92,115800001.0
2006-06-15 04:25:00,144.916,144.924,144.915,144.917,64100000.0
2006-06-15 04:26:00,144.918,144.924,144.916,144.92,87899999.0
2006-06-15 04:27:00,144.918,144.919,144.899,144.916,37700000.0
2006-06-15 04:28:00,144.92,144.923,144.913,144.92,61400000.0
2006-06-15 04:29:00,144.918,144.932,144.913,144.927,94799999.0
2006-06-15 04:30:00,144.935,144.936,144.925,144.936,72800000.0
2006-06-15 04:31:00,144.932,144.946,144.932,144.936,95900000.0
2006-06-15 04:32:00,144.942,144.943,144.935,144.938,70899999.0
2006-06-15 04:33:00,144.938,144.941,144.931,144.933,78600000.0
2006-06-15 04:34:00,144.937,144.937,144.927,144.927,18300000.0
2006-06-15 04:35:00,144.918,144.932,144.918,144.932,31100000.0
2006-06-15 04:36:00,144.932,144.932,144.92,144.92,82200003.0
2006-06-15 04:37:00,144.923,144.936,144.923,144.932,39400001.0
2006-06-15 04:38:00,144.936,144.936,144.921,144.923,92000001.0
2006-06-15 04:39:00,144.925,144.938,144.919,144.932,33600000.0
2006-06-15 04:40:00,144.943,144.943,144.925,144.927,56000000.0
2006-06-15 04:41:00,144.925,144.937,144.919,144.928,126699999.0
2006-06-15 04:42:00,144.932,144.937,144.932,144.937,53299999.0
2006-06-15 04:43:00,144.931,144.938,144.916,144.92,85900000.0
2006-06-15 04:44:00,144.93,144.936,144.922,144.936,46700000.0
2006-06-15 04:45:00,144.927,144.927,144.908,144.908,85599999.0
2006-06-15 04:46:00,144.909,144.92,144.909,144.911,32000000.0
2006-06-15 04:47:00,144.915,144.919,144.909,144.919,40800000.0
2006-06-15 04:48:00,144.924,144.924,144.921,144.921,23200000.0
2006-06-15 04:49:00,144.925,144.925,144.92,144.925,211499997.0
2006-06-15 04:50:00,144.92,144.928,144.92,144.928,39199999.0
2006-06-15 04:51:00,144.93,144.93,144.917,144.917,75899999.0
2006-06-15 04:52:00,144.92,144.928,144.92,144.928,104199998.0
2006-06-15 04:53:00,144.928,144.934,144.925,144.93,170799997.0
2006-06-15 04:54:00,144.93,144.933,144.926,144.927,215800000.0
2006-06-15 04:55:00,144.927,144.932,144.924,144.924,125000000.0
2006-06-15 04:56:00,144.923,144.926,144.919,144.92,93400001.0
2006-06-15 04:57:00,144.92,144.932,144.92,144.928,73500000.0
2006-06-15 04:58:00,144.928,144.928,144.918,144.919,58099999.0
2006-06-15 04:59:00,144.92,144.932,144.92,144.928,124400002.0
2006-06-15 05:00:00,144.928,144.932,144.918,144.922,58799999.0
2006-06-15 05:01:00,144.923,144.933,144.923,144.93,80200000.0
2006-06-15 05:02:00,144.931,144.933,144.909,144.909,101700002.0
2006-06-15 05:03:00,144.918,144.928,144.911,144.921,75999999.0
2006-06-15 05:04:00,144.922,144.95,144.922,144.95,122999999.0
2006-06-15 05:05:00,144.948,144.948,144.94,144.94,55200000.0
2006-06-15 05:06:00,144.94,144.947,144.937,144.937,107300002.0
2006-06-15 05:07:00,144.928,144.932,144.922,144.922,28800000.0
2006-06-15 05:08:00,144.923,144.924,144.914,144.92,16400000.0
2006-06-15 05:09:00,144.925,144.925,144.91,144.911,103200000.0
2006-06-15 05:10:00,144.915,144.929,144.913,144.928,61600001.0
2006-06-15 05:11:00,144.932,144.935,144.92,144.925,138499996.0
2006-06-15 05:12:00,144.917,144.928,144.917,144.928,66100000.0
2006-06-15 05:13:00,144.931,144.933,144.917,144.928,117899999.0
2006-06-15 05:14:00,144.935,144.938,144.923,144.923,112600004.0
2006-06-15 05:15:00,144.933,144.943,144.933,144.942,61300000.0
2006-06-15 05:16:00,144.939,144.957,144.939,144.957,133200002.0
2006-06-15 05:17:00,144.948,144.963,144.948,144.952,217000003.0
2006-06-15 05:18:00,144.96,144.96,144.942,144.943,132899999.0
2006-06-15 05:19:00,144.947,144.947,144.935,144.942,85899999.0
2006-06-15 05:20:00,144.961,144.962,144.959,144.96,86500002.0
2006-06-15 05:21:00,144.961,144.975,144.952,144.952,126200001.0
2006-06-15 05:22:00,144.963,144.974,144.963,144.973,59900000.0
2006-06-15 05:23:00,144.963,144.978,144.963,144.978,48500000.0
2006-06-15 05:24:00,144.976,144.976,144.964,144.968,67899999.0
2006-06-15 05:25:00,144.962,144.962,144.956,144.956,16800000.0
2006-06-15 05:26:00,144.959,144.97,144.948,144.963,120400001.0
2006-06-15 05:27:00,144.969,144.975,144.961,144.961,50000000.0
2006-06-15 05:28:00,144.963,144.979,144.954,144.967,71800000.0
2006-06-15 05:29:00,144.97,144.979,144.96,144.979,105399998.0
2006-06-15 05:30:00,144.961,144.961,144.955,144.955,21800000.0
2006-06-15 05:31:00,144.933,144.95,144.933,144.94,109599998.0
2006-06-15 05:32:00,144.938,144.938,144.924,144.924,24500000.0
2006-06-15 05:33:00,144.933,144.933,144.914,144.922,31900000.0
2006-06-15 05:34:00,144.918,144.924,144.918,144.924,20000000.0
2006-06-15 05:35:00,144.927,144.927,144.918,144.926,58400000.0
2006-06-15 05:36:00,144.932,144.932,144.916,144.927,97100000.0
2006-06-15 05:37:00,144.926,144.94,144.926,144.933,56800000.0
2006-06-15 05:38:00,144.924,144.924,144.921,144.921,46100001.0
2006-06-15 05:39:00,144.908,144.912,144.903,144.903,66600001.0
2006-06-15 05:40:00,144.91,144.918,144.903,144.918,130700000.0
2006-06-15 05:41:00,144.925,144.944,144.925,144.933,39200000.0
2006-06-15 05:42:00,144.932,144.933,144.925,144.928,52499998.0
2006-06-15 05:43:00,144.941,144.942,144.925,144.925,57599999.0
2006-06-15 05:44:00,144.914,144.934,144.914,144.926,98200001.0
2006-06-15 05:45:00,144.932,144.94,144.928,144.94,41800000.0
2006-06-15 05:46:00,144.93,144.93,144.925,144.925,31400000.0
2006-06-15 05:47:00,144.922,144.935,144.922,144.931,83699999.0
2006-06-15 05:48:00,144.927,144.936,144.924,144.93,144400001.0
2006-06-15 05:49:00,144.943,144.953,144.924,144.941,92700002.0
2006-06-15 05:50:00,144.933,144.939,144.925,144.935,73100000.0
2006-06-15 05:51:00,144.929,144.929,144.921,144.921,34400000.0
2006-06-15 05:52:00,144.915,144.94,144.915,144.932,64800000.0
2006-06-15 05:53:00,144.933,144.935,144.925,144.928,60400000.0
2006-06-15 05:54:00,144.927,144.949,144.923,144.949,75800000.0
2006-06-15 05:55:00,144.948,144.951,144.933,144.935,113299998.0
2006-06-15 05:56:00,144.927,144.949,144.927,144.943,96899999.0
2006-06-15 05:57:00,144.943,144.958,144.94,144.947,139700001.0
2006-06-15 05:58:00,144.935,144.935,144.915,144.915,28800000.0
2006-06-15 05:59:00,144.911,144.927,144.911,144.916,66500001.0
2006-06-15 06:00:00,144.907,144.921,144.905,144.915,102399999.0
2006-06-15 06:01:00,144.916,144.921,144.916,144.921,28800000.0
2006-06-15 06:02:00,144.919,144.919,144.907,144.912,47800001.0
2006-06-15 06:03:00,144.919,144.923,144.908,144.913,76000000.0
2006-06-15 06:04:00,144.92,144.928,144.918,144.925,188599999.0
2006-06-15 06:05:00,144.928,144.928,144.911,144.922,39800000.0
2006-06-15 06:06:00,144.912,144.915,144.898,144.898,214000003.0
2006-06-15 06:07:00,144.89,144.906,144.89,144.895,100500000.0
2006-06-15 06:08:00,144.906,144.906,144.882,144.893,110999998.0
2006-06-15 06:09:00,144.894,144.912,144.894,144.912,81500001.0
2006-06-15 06:10:00,144.918,144.922,144.913,144.921,110000001.0
2006-06-15 06:11:00,144.918,144.925,144.917,144.922,69000000.0
2006-06-15 06:12:00,144.917,144.924,144.917,144.924,80299999.0
2006-06-15 06:13:00,144.919,144.928,144.915,144.919,47600000.0
2006-06-15 06:14:00,144.93,144.93,144.923,144.926,62400000.0
2006-06-15 06:15:00,144.928,144.928,144.905,144.908,59000000.0
2006-06-15 06:16:00,144.913,144.913,144.902,144.905,116599998.0
2006-06-15 06:17:00,144.906,144.921,144.903,144.921,66399998.0
2006-06-15 06:18:00,144.92,144.931,144.92,144.925,31200000.0
2006-06-15 06:19:00,144.928,144.929,144.916,144.921,98000000.0
2006-06-15 06:20:00,144.916,144.924,144.916,144.924,4000000.0
2006-06-15 06:21:00,144.911,144.911,144.909,144.909,20099999.0
2006-06-15 06:22:00,144.91,144.94,144.91,144.928,68499998.0
2006-06-15 06:23:00,144.93,144.937,144.915,144.928,115100001.0
2006-06-15 06:24:00,144.938,144.951,144.938,144.947,68700001.0
2006-06-15 06:25:00,144.948,144.951,144.936,144.938,56000000.0
2006-06-15 06:26:00,144.94,144.942,144.936,144.942,102900003.0
2006-06-15 06:27:00,144.946,144.946,144.928,144.938,107999998.0
2006-06-15 06:28:00,144.94,144.946,144.929,144.93,106399999.0
2006-06-15 06:29:00,144.939,144.939,144.921,144.932,56700001.0
2006-06-15 06:30:00,144.932,144.938,144.928,144.936,202199999.0
2006-06-15 06:31:00,144.941,144.941,144.934,144.935,98700002.0
2006-06-15 06:32:00,144.931,144.934,144.927,144.929,117899998.0
2006-06-15 06:33:00,144.929,144.96,144.929,144.957,62600000.0
2006-06-15 06:34:00,144.957,144.957,144.938,144.944,25000000.0
2006-06-15 06:35:00,144.939,144.969,144.939,144.969,225799996.0
2006-06-15 06:36:00,144.971,144.985,144.966,144.985,100600001.0
2006-06-15 06:37:00,144.982,144.982,144.964,144.965,67699999.0
2006-06-15 06:38:00,144.967,144.98,144.964,144.98,150400000.0
2006-06-15 06:39:00,144.981,144.99,144.981,144.989,95599998.0
2006-06-15 06:40:00,144.993,145.006,144.985,144.985,148500000.0
2006-06-15 06:41:00,144.983,144.996,144.983,144.996,87900001.0
2006-06-15 06:42:00,145.0,145.001,144.984,144.996,73300000.0
2006-06-15 06:43:00,145.0,145.0,144.995,144.995,172200002.0
2006-06-15 06:44:00,145.0,145.0,144.98,144.98,115900002.0
2006-06-15 06:45:00,144.991,144.991,144.989,144.989,21599999.0
2006-06-15 06:46:00,144.997,145.002,144.99,144.991,90900000.0
2006-06-15 06:47:00,145.007,145.013,145.007,145.013,14400000.0
2006-06-15 06:48:00,145.021,145.023,145.014,145.016,123100000.0
2006-06-15 06:49:00,145.02,145.023,145.005,145.023,119199998.0
2006-06-15 06:50:00,145.02,145.035,145.019,145.033,123600002.0
2006-06-15 06:51:00,145.046,145.046,145.015,145.026,69700000.0
2006-06-15 06:52:00,145.025,145.032,145.015,145.015,112700003.0
2006-06-15 06:53:00,145.011,145.011,144.977,144.984,48299999.0
2006-06-15 06:54:00,144.986,144.987,144.972,144.98,132300002.0
2006-06-15 06:55:00,144.972,144.993,144.971,144.971,138400002.0
2006-06-15 06:56:00,144.977,144.986,144.967,144.983,53600000.0
2006-06-15 06:57:00,144.983,144.985,144.975,144.985,104499997.0
2006-06-15 06:58:00,144.984,144.987,144.973,144.987,91400000.0
2006-06-15 06:59:00,144.985,144.985,144.939,144.941,83199999.0
2006-06-15 07:00:00,144.946,144.947,144.936,144.94,94800000.0
2006-06-15 07:01:00,144.934,144.944,144.929,144.935,86700001.0
2006-06-15 07:02:00,144.93,144.94,144.93,144.935,58099999.0
2006-06-15 07:03:00,144.939,144.939,144.933,144.935,116699999.0
2006-06-15 07:04:00,144.933,144.943,144.929,144.943,87900000.0
2006-06-15 07:05:00,144.928,144.937,144.918,144.934,113200002.0
2006-06-15 07:06:00,144.94,144.948,144.931,144.931,69500000.0
2006-06-15 07:07:00,144.938,144.946,144.938,144.943,51500000.0
2006-06-15 07:08:00,144.945,144.95,144.937,144.943,153200000.0
2006-06-15 07:09:00,144.938,144.944,144.936,144.943,138899999.0
2006-06-15 07:10:00,144.954,144.961,144.954,144.961,28000000.0
2006-06-15 07:11:00,144.96,144.96,144.948,144.95,120399999.0
2006-06-15 07:12:00,144.951,144.955,144.95,144.955,117099998.0
2006-06-15 07:13:00,144.957,144.96,144.953,144.953,43099999.0
2006-06-15 07:14:00,144.95,144.984,144.95,144.981,103200001.0
2006-06-15 07:15:00,144.98,144.989,144.978,144.985,92000000.0
2006-06-15 07:16:00,144.988,144.993,144.974,144.974,48200000.0
2006-06-15 07:17:00,144.966,144.97,144.939,144.957,151199998.0
2006-06-15 07:18:00,144.953,144.961,144.953,144.961,36700000.0
2006-06-15 07:19:00,144.955,144.964,144.944,144.964,173500002.0
2006-06-15 07:20:00,144.949,144.959,144.947,144.959,68800000.0
2006-06-15 07:21:00,144.955,144.955,144.94,144.94,42400000.0
2006-06-15 07:22:00,144.945,144.95,144.945,144.945,34500000.0
2006-06-15 07:23:00,144.955,144.955,144.949,144.95,84800000.0
2006-06-15 07:24:00,144.949,144.957,144.948,144.957,41300000.0
2006-06-15 07:25:00,144.949,144.967,144.946,144.953,60600000.0
2006-06-15 07:26:00,144.955,144.96,144.952,144.955,66700000.0
2006-06-15 07:27:00,144.956,144.956,144.937,144.937,52400000.0
2006-06-15 07:28:00,144.946,144.949,144.946,144.946,143300001.0
2006-06-15 07:29:00,144.944,144.951,144.939,144.951,118400001.0
2006-06-15 07:30:00,144.952,144.955,144.952,144.955,15800000.0
2006-06-15 07:31:00,144.952,144.959,144.952,144.955,110999999.0
2006-06-15 07:32:00,144.948,144.95,144.948,144.948,66199998.0
2006-06-15 07:33:00,144.945,144.953,144.944,144.946,85999999.0
2006-06-15 07:34:00,144.955,144.965,144.955,144.963,94200001.0
2006-06-15 07:35:00,144.948,144.954,144.937,144.946,104700001.0
2006-06-15 07:36:00,144.952,144.957,144.945,144.945,30800000.0
2006-06-15 07:37:00,144.945,144.954,144.944,144.948,128400002.0
2006-06-15 07:38:00,144.949,144.955,144.942,144.947,110699998.0
2006-06-15 07:39:00,144.947,144.959,144.942,144.947,94200000.0
2006-06-15 07:40:00,144.928,144.94,144.918,144.94,115500001.0
2006-06-15 07:41:00,144.938,144.945,144.931,144.939,71100000.0
2006-06-15 07:42:00,144.942,144.944,144.925,144.938,119900001.0
2006-06-15 07:43:00,144.945,144.954,144.93,144.938,59100000.0
2006-06-15 07:44:00,144.934,144.94,144.922,144.94,102400002.0
2006-06-15 07:45:00,144.942,144.958,144.942,144.951,113599999.0
2006-06-15 07:46:00,144.959,144.963,144.954,144.958,142299998.0
2006-06-15 07:47:00,144.955,144.971,144.948,144.97,113699999.0
2006-06-15 07:48:00,144.965,144.979,144.958,144.967,73500001.0
2006-06-15 07:49:00,144.961,144.971,144.956,144.96,91200000.0
2006-06-15 07:50:00,144.964,144.964,144.95,144.957,91700001.0
2006-06-15 07:51:00,144.953,144.964,144.953,144.964,41600000.0
2006-06-15 07:52:00,144.966,144.983,144.966,144.975,115600000.0
2006-06-15 07:53:00,144.977,144.98,144.97,144.97,67199999.0
2006-06-15 07:54:00,144.955,144.957,144.955,144.957,20700000.0
2006-06-15 07:55:00,144.964,144.977,144.957,144.959,80900000.0
2006-06-15 07:56:00,144.957,144.972,144.956,144.957,51100000.0
2006-06-15 07:57:00,144.961,144.967,144.95,144.95,35400000.0
2006-06-15 07:58:00,144.966,144.978,144.966,144.968,68200002.0
2006-06-15 07:59:00,144.963,144.975,144.963,144.97,108799999.0
2006-06-15 08:00:00,144.959,144.959,144.941,144.952,43200000.0
2006-06-15 08:01:00,144.954,144.968,144.948,144.963,39200000.0
2006-06-15 08:02:00,144.966,144.968,144.959,144.962,191400001.0
2006-06-15 08:03:00,144.958,144.973,144.958,144.961,210699999.0
2006-06-15 08:04:00,144.973,144.991,144.97,144.988,137600001.0
2006-06-15 08:05:00,144.982,144.982,144.965,144.965,57900000.0
2006-06-15 08:06:00,144.968,144.996,144.968,144.996,73400000.0
2006-06-15 08:07:00,144.996,145.003,144.987,145.0,175600001.0
2006-06-15 08:08:00,145.004,145.008,145.001,145.005,149100001.0
2006-06-15 08:09:00,145.001,145.001,144.989,145.0,109600000.0
2006-06-15 08:10:00,144.997,144.997,144.985,144.995,102000001.0
2006-06-15 08:11:00,145.001,145.007,144.986,145.005,132999998.0
2006-06-15 08:12:00,145.0,145.003,144.992,145.002,101500000.0
2006-06-15 08:13:00,144.995,145.004,144.99,144.997,71499999.0
2006-06-15 08:14:00,144.988,144.988,144.98,144.983,46599999.0
2006-06-15 08:15:00,144.984,144.988,144.971,144.988,132299998.0
2006-06-15 08:16:00,144.988,144.99,144.981,144.981,65399999.0
2006-06-15 08:17:00,144.975,144.983,144.967,144.981,118999999.0
2006-06-15 08:18:00,144.973,144.995,144.973,144.992,84699997.0
2006-06-15 08:19:00,144.997,145.018,144.991,145.015,140700001.0
2006-06-15 08:20:00,145.009,145.039,145.004,145.039,89200001.0
2006-06-15 08:21:00,145.032,145.035,145.02,145.025,90000000.0
2006-06-15 08:22:00,145.023,145.039,145.022,145.039,33400000.0
2006-06-15 08:23:00,145.035,145.048,145.02,145.048,100299998.0
2006-06-15 08:24:00,145.05,145.06,145.041,145.06,83500002.0
2006-06-15 08:25:00,145.044,145.044,145.032,145.032,58299999.0
2006-06-15 08:26:00,145.047,145.047,145.019,145.026,107500002.0
2006-06-15 08:27:00,145.017,145.029,145.013,145.017,95500000.0
2006-06-15 08:28:00,145.021,145.021,145.002,145.002,110499999.0
2006-06-15 08:29:00,145.008,145.014,145.006,145.011,65000000.0
2006-06-15 08:30:00,145.01,145.018,145.0,145.0,49200000.0
2006-06-15 08:31:00,145.007,145.02,145.007,145.02,46300000.0
2006-06-15 08:32:00,145.013,145.015,145.002,145.005,64300000.0
2006-06-15 08:33:00,145.001,145.019,145.001,145.014,31500000.0
2006-06-15 08:34:00,145.003,145.015,145.003,145.015,144599999.0
2006-06-15 08:35:00,145.022,145.057,145.022,145.045,121100000.0
2006-06-15 08:36:00,145.052,145.07,145.052,145.06,86300001.0
2006-06-15 08:37:00,145.065,145.076,145.056,145.072,146300000.0
2006-06-15 08:38:00,145.077,145.08,145.069,145.069,89500000.0
2006-06-15 08:39:00,145.072,145.088,145.072,145.086,43900000.0
2006-06-15 08:40:00,145.08,145.084,145.077,145.08,149200001.0
2006-06-15 08:41:00,145.066,145.081,145.062,145.071,156000003.0
2006-06-15 08:42:00,145.07,145.082,145.065,145.082,85799999.0
2006-06-15 08:43:00,145.076,145.089,145.076,145.08,72200000.0
2006-06-15 08:44:00,145.082,145.095,145.082,145.09,168399999.0
2006-06-15 08:45:00,145.078,145.08,145.047,145.047,229999995.0
2006-06-15 08:46:00,145.021,145.039,144.982,144.982,54800000.0
2006-06-15 08:47:00,144.978,144.984,144.952,144.952,68200001.0
2006-06-15 08:48:00,144.941,144.956,144.936,144.956,60000001.0
2006-06-15 08:49:00,144.946,144.965,144.899,144.9,44900000.0
2006-06-15 08:50:00,144.9,144.94,144.9,144.94,88300000.0
2006-06-15 08:51:00,144.925,144.94,144.905,144.91,142200001.0
2006-06-15 08:52:00,144.888,144.901,144.874,144.882,131700001.0
2006-06-15 08:53:00,144.872,144.885,144.855,144.873,97999998.0
2006-06-15 08:54:00,144.86,144.86,144.839,144.84,123599997.0
2006-06-15 08:55:00,144.856,144.876,144.856,144.876,130600000.0
2006-06-15 08:56:00,144.873,144.878,144.85,144.852,70099999.0
2006-06-15 08:57:00,144.838,144.85,144.831,144.833,147600002.0
2006-06-15 08:58:00,144.825,144.836,144.811,144.821,129200000.0
2006-06-15 08:59:00,144.801,144.835,144.793,144.835,181600004.0
2006-06-15 09:00:00,144.824,144.83,144.809,144.816,58399998.0
2006-06-15 09:01:00,144.826,144.85,144.823,144.847,117600002.0
2006-06-15 09:02:00,144.843,144.843,144.828,144.837,76299999.0
2006-06-15 09:03:00,144.839,144.853,144.833,144.853,83900000.0
2006-06-15 09:04:00,144.849,144.861,144.846,144.854,66900000.0
2006-06-15 09:05:00,144.857,144.865,144.853,144.853,101099999.0
2006-06-15 09:06:00,144.837,144.837,144.821,144.834,101900001.0
2006-06-15 09:07:00,144.833,144.835,144.823,144.828,80300002.0
2006-06-15 09:08:00,144.824,144.831,144.821,144.83,137500002.0
2006-06-15 09:09:00,144.83,144.85,144.827,144.845,130400003.0
2006-06-15 09:10:00,144.825,144.825,144.81,144.824,67199999.0
2006-06-15 09:11:00,144.826,144.833,144.813,144.827,101100001.0
2006-06-15 09:12:00,144.815,144.815,144.794,144.794,207099999.0
2006-06-15 09:13:00,144.793,144.799,144.793,144.797,44000001.0
2006-06-15 09:14:00,144.795,144.811,144.795,144.807,102400000.0
2006-06-15 09:15:00,144.815,144.82,144.793,144.799,74899999.0
2006-06-15 09:16:00,144.802,144.806,144.792,144.804,40400000.0
2006-06-15 09:17:00,144.806,144.817,144.792,144.81,118100000.0
2006-06-15 09:18:00,144.812,144.829,144.812,144.829,122600000.0
2006-06-15 09:19:00,144.816,144.834,144.816,144.828,135600003.0
2006-06-15 09:20:00,144.825,144.834,144.814,144.819,109099999.0
2006-06-15 09:21:00,144.821,144.83,144.808,144.822,134299999.0
2006-06-15 09:22:00,144.824,144.827,144.802,144.807,69700000.0
2006-06-15 09:23:00,144.803,144.809,144.797,144.799,137699997.0
2006-06-15 09:24:00,144.795,144.839,144.795,144.837,35100000.0
2006-06-15 09:25:00,144.84,144.846,144.819,144.821,123800000.0
2006-06-15 09:26:00,144.822,144.832,144.819,144.828,101400001.0
2006-06-15 09:27:00,144.834,144.834,144.806,144.815,79800001.0
2006-06-15 09:28:00,144.815,144.854,144.815,144.854,145399999.0
2006-06-15 09:29:00,144.868,144.873,144.85,144.87,176699999.0
2006-06-15 09:30:00,144.866,144.866,144.849,144.855,53900000.0
2006-06-15 09:31:00,144.853,144.868,144.853,144.861,68000000.0
2006-06-15 09:32:00,144.851,144.866,144.851,144.856,105200002.0
2006-06-15 09:33:00,144.855,144.86,144.853,144.86,134499998.0
2006-06-15 09:34:00,144.858,144.868,144.856,144.858,70600001.0
2006-06-15 09:35:00,144.851,144.866,144.849,144.86,107600000.0
2006-06-15 09:36:00,144.86,144.86,144.839,144.846,82600000.0
2006-06-15 09:37:00,144.843,144.843,144.831,144.837,134199998.0
2006-06-15 09:38:00,144.838,144.838,144.828,144.835,32599999.0
2006-06-15 09:39:00,144.838,144.847,144.831,144.833,120899999.0
2006-06-15 09:40:00,144.835,144.837,144.825,144.825,48000000.0
2006-06-15 09:41:00,144.836,144.843,144.836,144.843,87500000.0
2006-06-15 09:42:00,144.853,144.859,144.848,144.848,112800001.0
2006-06-15 09:43:00,144.834,144.849,144.82,144.82,76500002.0
2006-06-15 09:44:00,144.822,144.837,144.821,144.821,91100000.0
2006-06-15 09:45:00,144.812,144.827,144.808,144.821,73400000.0
2006-06-15 09:46:00,144.826,144.841,144.813,144.829,100400001.0
2006-06-15 09:47:00,144.835,144.839,144.807,144.811,130300000.0
2006-06-15 09:48:00,144.823,144.827,144.823,144.827,54300000.0
2006-06-15 09:49:00,144.842,144.848,144.832,144.832,83199999.0
2006-06-15 09:50:00,144.829,144.879,144.829,144.879,92500000.0
2006-06-15 09:51:00,144.877,144.877,144.846,144.862,103700002.0
2006-06-15 09:52:00,144.854,144.854,144.838,144.844,158700004.0
2006-06-15 09:53:00,144.851,144.853,144.846,144.849,92699999.0
2006-06-15 09:54:00,144.855,144.865,144.852,144.858,168999999.0
2006-06-15 09:55:00,144.864,144.869,144.854,144.864,76200000.0
2006-06-15 09:56:00,144.863,144.864,144.846,144.861,79200001.0
2006-06-15 09:57:00,144.87,144.887,144.865,144.873,135399999.0
2006-06-15 09:58:00,144.9,144.904,144.888,144.888,58500000.0
2006-06-15 09:59:00,144.891,144.892,144.881,144.888,118199998.0
2006-06-15 10:00:00,144.889,144.909,144.889,144.908,66900000.0
2006-06-15 10:01:00,144.907,144.925,144.907,144.924,95699999.0
2006-06-15 10:02:00,144.915,144.915,144.894,144.899,134699999.0
2006-06-15 10:03:00,144.897,144.927,144.897,144.925,51200000.0
2006-06-15 10:04:00,144.934,144.948,144.92,144.927,134000000.0
2006-06-15 10:05:00,144.929,144.941,144.929,144.934,71899999.0
2006-06-15 10:06:00,144.944,144.947,144.939,144.939,106600002.0
2006-06-15 10:07:00,144.954,144.985,144.954,144.978,69600000.0
2006-06-15 10:08:00,144.984,144.984,144.968,144.968,74000002.0
2006-06-15 10:09:00,144.97,144.989,144.97,144.985,55500000.0
2006-06-15 10:10:00,144.987,145.023,144.977,145.017,67700000.0
2006-06-15 10:11:00,145.017,145.025,145.012,145.018,183200004.0
2006-06-15 10:12:00,145.017,145.017,145.002,145.002,91200000.0
2006-06-15 10:13:00,145.014,145.038,145.012,145.038,126200001.0
2006-06-15 10:14:00,145.037,145.057,145.029,145.029,88600000.0
2006-06-15 10:15:00,145.017,145.021,145.006,145.01,166199997.0
2006-06-15 10:16:00,145.002,145.026,145.002,145.018,61200000.0
2006-06-15 10:17:00,145.016,145.016,144.996,145.015,76600002.0
2006-06-15 10:18:00,145.015,145.015,144.992,144.992,77200000.0
2006-06-15 10:19:00,144.99,145.029,144.99,145.029,96600000.0
2006-06-15 10:20:00,145.025,145.028,145.001,145.028,100600001.0
2006-06-15 10:21:00,145.025,145.04,145.011,145.012,88399997.0
2006-06-15 10:22:00,145.002,145.012,144.998,145.003,140499997.0
2006-06-15 10:23:00,145.002,145.002,144.991,144.993,158499999.0
2006-06-15 10:24:00,144.991,145.008,144.988,145.008,83099998.0
2006-06-15 10:25:00,145.007,145.025,144.997,145.007,86599999.0
2006-06-15 10:26:00,145.0,145.015,145.0,145.005,130799999.0
2006-06-15 10:27:00,145.002,145.01,145.002,145.01,30300000.0
2006-06-15 10:28:00,144.993,145.02,144.985,145.02,94299999.0
2006-06-15 10:29:00,145.024,145.036,145.018,145.036,79100000.0
2006-06-15 10:30:00,145.032,145.032,144.997,145.005,91599998.0
2006-06-15 10:31:00,145.001,145.001,144.986,144.988,115199999.0
2006-06-15 10:32:00,144.982,145.004,144.982,144.991,73600001.0
2006-06-15 10:33:00,144.997,145.051,144.997,145.051,63999999.0
2006-06-15 10:34:00,145.057,145.06,145.035,145.035,88399998.0
2006-06-15 10:35:00,145.037,145.046,145.028,145.037,48700000.0
2006-06-15 10:36:00,145.035,145.054,145.035,145.039,142499998.0
2006-06-15 10:37:00,145.038,145.038,145.028,145.037,49299999.0
2006-06-15 10:38:00,145.039,145.039,145.031,145.032,90299998.0
2006-06-15 10:39:00,145.026,145.037,145.023,145.032,126999999.0
2006-06-15 10:40:00,145.034,145.048,145.028,145.036,100100000.0
2006-06-15 10:41:00,145.041,145.041,145.022,145.027,126400001.0
2006-06-15 10:42:00,145.024,145.025,145.012,145.022,85600001.0
2006-06-15 10:43:00,145.029,145.039,145.021,145.034,179199997.0
2006-06-15 10:44:00,145.04,145.048,145.035,145.037,149999997.0
2006-06-15 10:45:00,145.043,145.043,145.03,145.03,45500000.0
2006-06-15 10:46:00,145.034,145.046,145.029,145.043,68899999.0
2006-06-15 10:47:00,145.046,145.046,145.008,145.033,150400000.0
2006-06-15 10:48:00,145.048,145.085,145.045,145.085,105999999.0
2006-06-15 10:49:00,145.085,145.107,145.072,145.107,25000000.0
2006-06-15 10:50:00,145.119,145.124,145.091,145.091,92200000.0
2006-06-15 10:51:00,145.089,145.121,145.084,145.121,103800001.0
2006-06-15 10:52:00,145.111,145.159,145.111,145.135,159100001.0
2006-06-15 10:53:00,145.137,145.156,145.136,145.136,52800000.0
2006-06-15 10:54:00,145.131,145.141,145.121,145.137,122299999.0
2006-06-15 10:55:00,145.131,145.131,145.1,145.107,112700001.0
2006-06-15 10:56:00,145.119,145.126,145.088,145.088,43400000.0
2006-06-15 10:57:00,145.078,145.079,145.06,145.06,118800001.0
2006-06-15 10:58:00,145.051,145.051,145.024,145.024,39400000.0
2006-06-15 10:59:00,145.017,145.026,145.004,145.007,105900001.0
2006-06-15 11:00:00,145.007,145.007,144.985,145.0,85300001.0
2006-06-15 11:01:00,145.009,145.022,145.004,145.022,129999997.0
2006-06-15 11:02:00,145.027,145.028,145.006,145.019,75600000.0
2006-06-15 11:03:00,145.012,145.049,145.012,145.038,153700000.0
2006-06-15 11:04:00,145.032,145.049,145.023,145.023,43000000.0
2006-06-15 11:05:00,145.036,145.042,145.025,145.04,111099999.0
2006-06-15 11:06:00,145.038,145.038,145.008,145.016,78100002.0
2006-06-15 11:07:00,145.01,145.016,145.009,145.016,63199999.0
2006-06-15 11:08:00,145.02,145.02,145.01,145.012,65599999.0
2006-06-15 11:09:00,145.015,145.015,145.002,145.003,65699999.0
2006-06-15 11:10:00,144.986,144.986,144.964,144.968,114999999.0
2006-06-15 11:11:00,144.968,144.971,144.962,144.962,67600001.0
2006-06-15 11:12:00,144.966,144.967,144.943,144.958,89200001.0
2006-06-15 11:13:00,144.96,144.966,144.933,144.933,69100001.0
2006-06-15 11:14:00,144.923,144.93,144.915,144.925,44000000.0
2006-06-15 11:15:00,144.919,144.94,144.919,144.94,90000000.0
2006-06-15 11:16:00,144.935,144.94,144.922,144.922,69800000.0
2006-06-15 11:17:00,144.933,144.948,144.933,144.933,177600000.0
2006-06-15 11:18:00,144.943,144.945,144.915,144.937,125400000.0
2006-06-15 11:19:00,144.938,144.938,144.918,144.925,178900001.0
2006-06-15 11:20:00,144.918,144.931,144.914,144.914,144299999.0
2006-06-15 11:21:00,144.913,144.931,144.908,144.93,78400000.0
2006-06-15 11:22:00,144.931,144.939,144.928,144.936,55300000.0
2006-06-15 11:23:00,144.932,144.946,144.932,144.946,157799997.0
2006-06-15 11:24:00,144.952,144.952,144.942,144.944,81800001.0
2006-06-15 11:25:00,144.949,144.968,144.949,144.962,115099999.0
2006-06-15 11:26:00,144.963,144.992,144.963,144.991,59200000.0
2006-06-15 11:27:00,144.994,145.003,144.983,144.992,95400001.0
2006-06-15 11:28:00,144.993,145.004,144.988,144.995,43200000.0
2006-06-15 11:29:00,145.008,145.013,144.999,144.999,79800000.0
2006-06-15 11:30:00,144.997,145.001,144.991,144.995,134899999.0
2006-06-15 11:31:00,145.006,145.01,144.988,145.01,121199998.0
2006-06-15 11:32:00,145.022,145.033,145.012,145.027,91499996.0
2006-06-15 11:33:00,145.036,145.04,145.026,145.04,24600000.0
2006-06-15 11:34:00,145.056,145.074,145.056,145.071,119400000.0
2006-06-15 11:35:00,145.07,145.081,145.048,145.048,104299999.0
2006-06-15 11:36:00,145.071,145.077,145.06,145.077,113600001.0
2006-06-15 11:37:00,145.079,145.091,145.068,145.091,41700000.0
2006-06-15 11:38:00,145.094,145.094,145.077,145.083,43700000.0
2006-06-15 11:39:00,145.085,145.107,145.085,145.107,144599996.0
2006-06-15 11:40:00,145.093,145.093,145.069,145.069,28800000.0
2006-06-15 11:41:00,145.072,145.086,145.072,145.074,86900000.0
2006-06-15 11:42:00,145.063,145.07,145.052,145.058,121100002.0
2006-06-15 11:43:00,145.057,145.057,145.043,145.055,72800000.0
2006-06-15 11:44:00,145.054,145.063,145.038,145.05,146500002.0
2006-06-15 11:45:00,145.047,145.056,145.043,145.045,94100000.0
2006-06-15 11:46:00,145.042,145.056,145.042,145.045,50700000.0
2006-06-15 11:47:00,145.049,145.08,145.049,145.067,165999996.0
2006-06-15 11:48:00,145.069,145.07,145.054,145.054,98500000.0
2006-06-15 11:49:00,145.045,145.048,145.04,145.046,169500003.0
2006-06-15 11:50:00,145.042,145.067,145.042,145.06,145400000.0
2006-06-15 11:51:00,145.058,145.071,145.054,145.054,164200001.0
2006-06-15 11:52:00,145.052,145.072,145.048,145.048,57600000.0
2006-06-15 11:53:00,145.041,145.05,145.03,145.03,103400001.0
2006-06-15 11:54:00,145.018,145.018,144.965,144.97,69200000.0
2006-06-15 11:55:00,144.971,144.971,144.952,144.955,83900000.0
2006-06-15 11:56:00,144.961,144.963,144.956,144.96,131599998.0
2006-06-15 11:57:00,144.96,144.96,144.949,144.958,68499999.0
2006-06-15 11:58:00,144.963,144.982,144.963,144.982,49600001.0
2006-06-15 11:59:00,144.982,144.993,144.971,144.974,74500000.0
2006-06-15 12:00:00,144.973,144.993,144.973,144.981,118299998.0
2006-06-15 12:01:00,144.976,144.984,144.958,144.975,91299999.0
2006-06-15 12:02:00,144.975,144.99,144.975,144.978,85900000.0
2006-06-15 12:03:00,144.98,144.987,144.973,144.987,114800002.0
2006-06-15 12:04:00,144.993,144.993,144.981,144.987,109400001.0
2006-06-15 12:05:00,144.977,144.995,144.975,144.979,103500002.0
2006-06-15 12:06:00,144.975,144.98,144.961,144.961,104200000.0
2006-06-15 12:07:00,144.951,144.966,144.946,144.966,84599999.0
2006-06-15 12:08:00,144.968,145.001,144.968,144.993,113000001.0
2006-06-15 12:09:00,144.991,144.991,144.976,144.984,80599999.0
2006-06-15 12:10:00,144.994,145.001,144.991,144.991,71100000.0
2006-06-15 12:11:00,144.992,144.995,144.985,144.988,65500000.0
2006-06-15 12:12:00,144.986,145.005,144.986,145.005,62400000.0
2006-06-15 12:13:00,145.014,145.024,145.014,145.017,54000001.0
2006-06-15 12:14:00,145.019,145.031,145.015,145.03,123000000.0
2006-06-15 12:15:00,145.022,145.028,145.012,145.014,102200000.0
2006-06-15 12:16:00,145.012,145.023,145.01,145.023,84999998.0
2006-06-15 12:17:00,145.013,145.013,144.979,144.985,43200000.0
2006-06-15 12:18:00,144.981,144.987,144.974,144.974,112100004.0
2006-06-15 12:19:00,144.971,144.997,144.971,144.997,76800001.0
2006-06-15 12:20:00,145.009,145.011,145.001,145.004,115300001.0
2006-06-15 12:21:00,145.0,145.002,144.985,144.985,56099999.0
2006-06-15 12:22:00,144.973,144.979,144.966,144.966,213200005.0
2006-06-15 12:23:00,144.966,144.974,144.958,144.968,139099998.0
2006-06-15 12:24:00,144.974,144.995,144.974,144.995,58300000.0
2006-06-15 12:25:00,144.993,144.993,144.972,144.975,93000000.0
2006-06-15 12:26:00,144.976,144.983,144.963,144.98,155100001.0
2006-06-15 12:27:00,144.977,144.985,144.971,144.978,105000001.0
2006-06-15 12:28:00,144.978,144.987,144.967,144.987,86600002.0
2006-06-15 12:29:00,144.986,144.986,144.968,144.974,58400000.0
2006-06-15 12:30:00,144.977,144.986,144.97,144.982,114299999.0
2006-06-15 12:31:00,144.991,145.001,144.991,144.995,61499999.0
2006-06-15 12:32:00,144.998,144.998,144.982,144.983,79500000.0
2006-06-15 12:33:00,144.988,145.002,144.988,145.002,83200000.0
2006-06-15 12:34:00,144.999,145.002,144.99,144.99,96200001.0
2006-06-15 12:35:00,144.985,144.989,144.975,144.975,82000000.0
2006-06-15 12:36:00,144.976,144.985,144.972,144.98,74300001.0
2006-06-15 12:37:00,144.983,144.987,144.981,144.981,71500001.0
2006-06-15 12:38:00,144.98,144.992,144.98,144.985,151299998.0
2006-06-15 12:39:00,144.984,145.005,144.984,145.005,111700000.0
2006-06-15 12:40:00,145.003,145.003,144.984,144.999,57100000.0
2006-06-15 12:41:00,145.008,145.05,145.008,145.035,79600000.0
2006-06-15 12:42:00,145.024,145.024,145.005,145.006,70300000.0
2006-06-15 12:43:00,145.013,145.028,145.008,145.028,115999999.0
2006-06-15 12:44:00,145.017,145.018,145.004,145.009,91199998.0
2006-06-15 12:45:00,145.019,145.019,144.994,144.994,67100000.0
2006-06-15 12:46:00,144.998,145.014,144.998,145.005,86999999.0
2006-06-15 12:47:00,145.011,145.037,145.011,145.025,86200000.0
2006-06-15 12:48:00,145.028,145.028,144.983,145.021,120700001.0
2006-06-15 12:49:00,145.025,145.027,145.005,145.007,110700000.0
2006-06-15 12:50:00,145.006,145.007,144.993,145.0,41800000.0
2006-06-15 12:51:00,145.006,145.007,144.995,144.995,115800000.0
2006-06-15 12:52:00,144.993,144.994,144.988,144.991,60499999.0
2006-06-15 12:53:00,145.003,145.003,144.984,144.99,109800000.0
2006-06-15 12:54:00,144.98,144.994,144.98,144.99,90999999.0
2006-06-15 12:55:00,144.99,144.99,144.977,144.977,77500000.0
2006-06-15 12:56:00,144.971,144.976,144.959,144.959,161800002.0
2006-06-15 12:57:00,144.955,144.969,144.955,144.96,95899997.0
2006-06-15 12:58:00,144.955,144.968,144.953,144.96,181800001.0
2006-06-15 12:59:00,144.96,144.967,144.957,144.958,149200000.0
2006-06-15 13:00:00,144.958,144.963,144.956,144.961,107600002.0
2006-06-15 13:01:00,144.955,144.961,144.951,144.951,42200000.0
2006-06-15 13:02:00,144.949,144.957,144.948,144.951,77099999.0
2006-06-15 13:03:00,144.955,144.957,144.949,144.955,123900000.0
2006-06-15 13:04:00,144.949,144.953,144.944,144.953,74700000.0
2006-06-15 13:05:00,144.945,144.961,144.945,144.953,29100000.0
2006-06-15 13:06:00,144.95,144.955,144.923,144.946,156100003.0
2006-06-15 13:07:00,144.936,144.941,144.921,144.921,64999998.0
2006-06-15 13:08:00,144.886,144.893,144.839,144.839,144699999.0
2006-06-15 13:09:00,144.83,144.863,144.829,144.863,157800000.0
2006-06-15 13:10:00,144.855,144.89,144.855,144.89,82300000.0
2006-06-15 13:11:00,144.891,144.895,144.857,144.857,31800000.0
2006-06-15 13:12:00,144.853,144.876,144.853,144.876,49600001.0
2006-06-15 13:13:00,144.889,144.906,144.886,144.9,108700001.0
2006-06-15 13:14:00,144.891,144.907,144.885,144.891,44200000.0
2006-06-15 13:15:00,144.888,144.9,144.888,144.9,114200002.0
2006-06-15 13:16:00,144.9,144.906,144.891,144.891,124299996.0
2006-06-15 13:17:00,144.891,144.909,144.891,144.906,84500001.0
2006-06-15 13:18:00,144.9,144.904,144.887,144.904,90599998.0
2006-06-15 13:19:00,144.903,144.906,144.896,144.896,30899999.0
2006-06-15 13:20:00,144.888,144.894,144.88,144.886,106299999.0
2006-06-15 13:21:00,144.887,144.901,144.887,144.9,80700002.0
2006-06-15 13:22:00,144.897,144.9,144.893,144.9,199300000.0
2006-06-15 13:23:00,144.9,144.901,144.885,144.892,94399998.0
2006-06-15 13:24:00,144.889,144.901,144.881,144.901,52600000.0
2006-06-15 13:25:00,144.897,144.904,144.889,144.898,69599998.0
2006-06-15 13:26:00,144.9,144.908,144.893,144.896,70700000.0
2006-06-15 13:27:00,144.886,144.886,144.868,144.868,132399999.0
2006-06-15 13:28:00,144.854,144.872,144.854,144.872,81100000.0
2006-06-15 13:29:00,144.875,144.897,144.875,144.897,102100002.0
2006-06-15 13:30:00,144.903,144.903,144.895,144.899,63700000.0
2006-06-15 13:31:00,144.898,144.914,144.898,144.914,107300001.0
2006-06-15 13:32:00,144.902,144.918,144.9,144.9,89300000.0
2006-06-15 13:33:00,144.908,144.908,144.892,144.895,38900000.0
2006-06-15 13:34:00,144.889,144.902,144.885,144.895,74400000.0
2006-06-15 13:35:00,144.885,144.894,144.871,144.88,108500001.0
2006-06-15 13:36:00,144.889,144.892,144.887,144.892,106100001.0
2006-06-15 13:37:00,144.89,144.916,144.886,144.916,56899999.0
2006-06-15 13:38:00,144.913,144.922,144.91,144.92,108799998.0
2006-06-15 13:39:00,144.919,144.919,144.906,144.906,65900000.0
2006-06-15 13:40:00,144.897,144.902,144.886,144.886,26500000.0
2006-06-15 13:41:00,144.885,144.885,144.873,144.876,123999999.0
2006-06-15 13:42:00,144.892,144.906,144.892,144.895,76600001.0
2006-06-15 13:43:00,144.897,144.908,144.897,144.902,82900000.0
2006-06-15 13:44:00,144.9,144.926,144.9,144.926,120299999.0
2006-06-15 13:45:00,144.919,144.919,144.913,144.913,9600000.0
2006-06-15 13:46:00,144.905,144.906,144.899,144.905,107599998.0
2006-06-15 13:47:00,144.899,144.908,144.89,144.89,44300000.0
2006-06-15 13:48:00,144.883,144.899,144.881,144.893,78800000.0
2006-06-15 13:49:00,144.897,144.897,144.886,144.893,94599998.0
2006-06-15 13:50:00,144.89,144.896,144.881,144.888,202900001.0
2006-06-15 13:51:00,144.894,144.94,144.884,144.94,102599997.0
2006-06-15 13:52:00,144.931,144.962,144.931,144.954,89500000.0
2006-06-15 13:53:00,144.949,144.978,144.941,144.975,39900000.0
2006-06-15 13:54:00,144.973,145.02,144.973,145.02,164099998.0
2006-06-15 13:55:00,145.009,145.026,145.009,145.026,67799999.0
2006-06-15 13:56:00,145.035,145.061,145.035,145.048,148100000.0
2006-06-15 13:57:00,145.053,145.074,145.053,145.066,36000000.0
2006-06-15 13:58:00,145.072,145.078,145.032,145.038,136799998.0
2006-06-15 13:59:00,145.023,145.023,144.997,144.997,107600003.0
2006-06-15 14:00:00,145.002,145.005,144.989,145.0,113000001.0
2006-06-15 14:01:00,144.982,144.988,144.971,144.986,158500000.0
2006-06-15 14:02:00,144.966,144.968,144.938,144.939,47400000.0
2006-06-15 14:03:00,144.942,144.948,144.928,144.928,40600000.0
2006-06-15 14:04:00,144.928,144.938,144.928,144.936,192699997.0
2006-06-15 14:05:00,144.934,144.937,144.91,144.91,110299997.0
2006-06-15 14:06:00,144.897,144.897,144.881,144.889,122000001.0
2006-06-15 14:07:00,144.894,144.914,144.894,144.91,127100002.0
2006-06-15 14:08:00,144.911,144.93,144.906,144.93,149999999.0
2006-06-15 14:09:00,144.93,144.94,144.923,144.923,77699999.0
2006-06-15 14:10:00,144.914,144.914,144.853,144.857,173400001.0
2006-06-15 14:11:00,144.863,144.874,144.854,144.874,99099999.0
2006-06-15 14:12:00,144.889,144.889,144.878,144.889,37500000.0
2006-06-15 14:13:00,144.886,144.897,144.873,144.873,122799999.0
2006-06-15 14:14:00,144.856,144.856,144.822,144.822,90699999.0
2006-06-15 14:15:00,144.824,144.839,144.817,144.829,79300000.0
2006-06-15 14:16:00,144.831,144.836,144.824,144.832,78300000.0
2006-06-15 14:17:00,144.835,144.853,144.834,144.851,225200000.0
2006-06-15 14:18:00,144.846,144.862,144.846,144.86,50200000.0
2006-06-15 14:19:00,144.874,144.89,144.857,144.871,139000002.0
2006-06-15 14:20:00,144.882,144.898,144.882,144.898,116999998.0
2006-06-15 14:21:00,144.888,144.918,144.888,144.918,50300000.0
2006-06-15 14:22:00,144.932,144.952,144.932,144.944,164799999.0
2006-06-15 14:23:00,144.952,144.955,144.945,144.945,130300003.0
2006-06-15 14:24:00,144.957,144.957,144.928,144.928,111200003.0
2006-06-15 14:25:00,144.925,144.936,144.925,144.936,41100000.0
2006-06-15 14:26:00,144.922,144.933,144.908,144.933,85600000.0
2006-06-15 14:27:00,144.955,144.963,144.926,144.954,121100001.0
2006-06-15 14:28:00,144.952,144.961,144.947,144.953,128699999.0
2006-06-15 14:29:00,144.957,144.971,144.934,144.934,63200000.0
2006-06-15 14:30:00,144.899,144.899,144.843,144.846,39500000.0
2006-06-15 14:31:00,144.86,144.893,144.852,144.887,80900000.0
2006-06-15 14:32:00,144.892,144.96,144.892,144.954,81599999.0
2006-06-15 14:33:00,144.929,144.929,144.879,144.909,57900001.0
2006-06-15 14:34:00,144.927,144.935,144.901,144.904,82700001.0
2006-06-15 14:35:00,144.918,144.971,144.918,144.935,122800002.0
2006-06-15 14:36:00,144.944,144.949,144.921,144.928,77700000.0
2006-06-15 14:37:00,144.94,144.942,144.88,144.888,132999999.0
2006-06-15 14:38:00,144.875,144.912,144.871,144.9,81599999.0
2006-06-15 14:39:00,144.917,144.926,144.876,144.895,92299998.0
2006-06-15 14:40:00,144.915,144.941,144.915,144.931,51900000.0
2006-06-15 14:41:00,144.92,144.924,144.908,144.908,82400000.0
2006-06-15 14:42:00,144.904,144.916,144.893,144.909,107900001.0
2006-06-15 14:43:00,144.934,144.957,144.92,144.92,88399999.0
2006-06-15 14:44:00,144.945,144.963,144.934,144.963,177699998.0
2006-06-15 14:45:00,144.968,144.986,144.964,144.986,114600001.0
2006-06-15 14:46:00,144.999,145.023,144.987,145.019,160099999.0
2006-06-15 14:47:00,145.03,145.041,145.03,145.035,107700001.0
2006-06-15 14:48:00,145.042,145.053,145.032,145.041,92000000.0
2006-06-15 14:49:00,145.029,145.047,145.024,145.039,161700002.0
2006-06-15 14:50:00,145.036,145.057,145.036,145.055,45600000.0
2006-06-15 14:51:00,145.033,145.033,144.982,144.991,68499999.0
2006-06-15 14:52:00,144.972,144.972,144.96,144.96,58600000.0
2006-06-15 14:53:00,144.929,144.935,144.908,144.908,149300001.0
2006-06-15 14:54:00,144.909,144.947,144.909,144.946,63300000.0
2006-06-15 14:55:00,144.943,144.974,144.943,144.974,132199998.0
2006-06-15 14:56:00,144.984,144.987,144.963,144.978,124399998.0
2006-06-15 14:57:00,144.987,144.987,144.934,144.945,61800000.0
2006-06-15 14:58:00,144.939,144.952,144.93,144.948,110199998.0
2006-06-15 14:59:00,144.957,145.003,144.948,144.976,141400001.0
2006-06-15 15:00:00,145.01,145.03,144.87,144.988,113100000.0
2006-06-15 15:01:00,145.071,145.097,145.037,145.085,102999998.0
2006-06-15 15:02:00,145.073,145.105,145.065,145.072,134699999.0
2006-06-15 15:03:00,145.071,145.087,145.058,145.071,60000001.0
2006-06-15 15:04:00,145.068,145.085,145.049,145.068,116199999.0
2006-06-15 15:05:00,145.058,145.097,145.055,145.081,43200000.0
2006-06-15 15:06:00,145.09,145.105,145.086,145.096,89499999.0
2006-06-15 15:07:00,145.116,145.118,145.095,145.095,146500001.0
2006-06-15 15:08:00,145.107,145.115,145.095,145.095,45399999.0
2006-06-15 15:09:00,145.084,145.122,145.084,145.118,113400003.0
2006-06-15 15:10:00,145.1,145.124,145.092,145.113,171700001.0
2006-06-15 15:11:00,145.103,145.127,145.102,145.111,49600000.0
2006-06-15 15:12:00,145.107,145.14,145.094,145.14,107899998.0
2006-06-15 15:13:00,145.136,145.136,145.068,145.076,164100003.0
2006-06-15 15:14:00,145.087,145.092,145.054,145.054,152300002.0
2006-06-15 15:15:00,145.056,145.103,145.056,145.103,123400002.0
2006-06-15 15:16:00,145.122,145.136,145.1,145.107,102300002.0
2006-06-15 15:17:00,145.109,145.131,145.103,145.118,98899998.0
2006-06-15 15:18:00,145.105,145.123,145.099,145.113,112900003.0
2006-06-15 15:19:00,145.12,145.148,145.12,145.148,59499999.0
2006-06-15 15:20:00,145.136,145.146,145.131,145.145,64000000.0
2006-06-15 15:21:00,145.142,145.156,145.136,145.156,76800002.0
2006-06-15 15:22:00,145.153,145.153,145.123,145.132,65300001.0
2006-06-15 15:23:00,145.121,145.131,145.117,145.123,152800003.0
2006-06-15 15:24:00,145.127,145.186,145.121,145.186,89000001.0
2006-06-15 15:25:00,145.202,145.244,145.192,145.23,120100000.0
2006-06-15 15:26:00,145.242,145.242,145.219,145.228,176999999.0
2006-06-15 15:27:00,145.242,145.242,145.222,145.224,89500001.0
2006-06-15 15:28:00,145.229,145.229,145.192,145.205,67500000.0
2006-06-15 15:29:00,145.192,145.192,145.143,145.155,99000000.0
2006-06-15 15:30:00,145.136,145.15,145.115,145.149,131300000.0
2006-06-15 15:31:00,145.142,145.154,145.11,145.12,43600000.0
2006-06-15 15:32:00,145.117,145.119,145.105,145.106,116000002.0
2006-06-15 15:33:00,145.112,145.114,145.083,145.088,108000000.0
2006-06-15 15:34:00,145.089,145.096,145.08,145.096,105199997.0
2006-06-15 15:35:00,145.1,145.1,145.079,145.08,104299997.0
2006-06-15 15:36:00,145.088,145.088,145.065,145.065,159299997.0
2006-06-15 15:37:00,145.071,145.071,145.059,145.065,153000004.0
2006-06-15 15:38:00,145.052,145.063,145.05,145.055,131199999.0
2006-06-15 15:39:00,145.05,145.05,145.045,145.045,86300002.0
2006-06-15 15:40:00,145.042,145.042,145.02,145.028,119800000.0
2006-06-15 15:41:00,145.03,145.03,145.011,145.015,52800000.0
2006-06-15 15:42:00,145.018,145.031,145.012,145.019,158600003.0
2006-06-15 15:43:00,145.01,145.031,145.01,145.021,55299998.0
2006-06-15 15:44:00,145.017,145.041,145.016,145.029,97699999.0
2006-06-15 15:45:00,145.03,145.038,145.024,145.032,109300000.0
2006-06-15 15:46:00,145.027,145.044,145.025,145.039,261200003.0
2006-06-15 15:47:00,145.048,145.055,145.037,145.053,49900000.0
2006-06-15 15:48:00,145.062,145.072,145.059,145.069,108500000.0
2006-06-15 15:49:00,145.077,145.08,145.065,145.08,165200001.0
2006-06-15 15:50:00,145.072,145.087,145.072,145.082,120500003.0
2006-06-15 15:51:00,145.095,145.121,145.095,145.112,69100000.0
2006-06-15 15:52:00,145.103,145.118,145.099,145.099,162799999.0
2006-06-15 15:53:00,145.1,145.119,145.099,145.115,162700001.0
2006-06-15 15:54:00,145.118,145.149,145.113,145.149,163800001.0
2006-06-15 15:55:00,145.145,145.167,145.136,145.163,173600001.0
2006-06-15 15:56:00,145.169,145.169,145.126,145.135,182699997.0
2006-06-15 15:57:00,145.155,145.155,145.14,145.155,47200000.0
2006-06-15 15:58:00,145.161,145.172,145.151,145.166,98800000.0
2006-06-15 15:59:00,145.165,145.165,145.14,145.148,40500000.0
2006-06-15 16:00:00,145.153,145.153,145.128,145.128,121400003.0
2006-06-15 16:01:00,145.116,145.127,145.112,145.125,48600000.0
2006-06-15 16:02:00,145.138,145.138,145.123,145.123,119600002.0
2006-06-15 16:03:00,145.141,145.141,145.129,145.131,67200000.0
2006-06-15 16:04:00,145.105,145.114,145.07,145.081,195699997.0
2006-06-15 16:05:00,145.077,145.089,145.072,145.089,89000001.0
2006-06-15 16:06:00,145.086,145.105,145.082,145.105,79900000.0
2006-06-15 16:07:00,145.107,145.12,145.1,145.1,95000002.0
2006-06-15 16:08:00,145.088,145.103,145.086,145.1,171799999.0
2006-06-15 16:09:00,145.091,145.115,145.089,145.115,45300000.0
2006-06-15 16:10:00,145.118,145.118,145.099,145.115,69699999.0
2006-06-15 16:11:00,145.112,145.121,145.111,145.117,55500001.0
2006-06-15 16:12:00,145.106,145.118,145.096,145.096,172199999.0
2006-06-15 16:13:00,145.103,145.103,145.091,145.092,55899999.0
2006-06-15 16:14:00,145.097,145.097,145.073,145.073,67200000.0
2006-06-15 16:15:00,145.078,145.082,145.057,145.066,154900003.0
2006-06-15 16:16:00,145.064,145.064,145.013,145.013,74999999.0
2006-06-15 16:17:00,145.022,145.026,145.007,145.018,102000000.0
2006-06-15 16:18:00,145.021,145.038,145.009,145.038,148099999.0
2006-06-15 16:19:00,145.047,145.056,145.047,145.047,51600000.0
2006-06-15 16:20:00,145.045,145.05,145.036,145.043,91199998.0
2006-06-15 16:21:00,145.046,145.048,145.038,145.04,119099998.0
2006-06-15 16:22:00,145.032,145.051,145.026,145.041,131699997.0
2006-06-15 16:23:00,145.05,145.059,145.038,145.046,104199999.0
2006-06-15 16:24:00,145.052,145.067,145.046,145.05,103099999.0
2006-06-15 16:25:00,145.066,145.089,145.066,145.087,48100000.0
2006-06-15 16:26:00,145.082,145.102,145.082,145.09,43100001.0
2006-06-15 16:27:00,145.086,145.088,145.083,145.088,65500000.0
2006-06-15 16:28:00,145.076,145.076,145.066,145.072,60700000.0
2006-06-15 16:29:00,145.066,145.069,145.056,145.065,86000000.0
2006-06-15 16:30:00,145.074,145.092,145.07,145.092,67899998.0
2006-06-15 16:31:00,145.082,145.086,145.055,145.055,143600003.0
2006-06-15 16:32:00,145.059,145.088,145.059,145.077,48700000.0
2006-06-15 16:33:00,145.082,145.082,145.035,145.035,72800000.0
2006-06-15 16:34:00,145.016,145.016,144.992,144.992,119100004.0
2006-06-15 16:35:00,145.003,145.021,145.0,145.0,106700000.0
2006-06-15 16:36:00,144.985,144.996,144.984,144.985,43500000.0
2006-06-15 16:37:00,144.974,144.974,144.958,144.958,46700001.0
2006-06-15 16:38:00,144.949,144.964,144.947,144.96,148899999.0
2006-06-15 16:39:00,144.948,144.962,144.937,144.962,83600000.0
2006-06-15 16:40:00,144.958,144.958,144.944,144.95,47200000.0
2006-06-15 16:41:00,144.951,144.951,144.935,144.94,92100000.0
2006-06-15 16:42:00,144.949,144.961,144.948,144.961,108700000.0
2006-06-15 16:43:00,144.972,144.976,144.965,144.972,72300000.0
2006-06-15 16:44:00,144.979,145.015,144.979,145.015,142800002.0
2006-06-15 16:45:00,145.018,145.018,144.999,145.0,70299998.0
2006-06-15 16:46:00,144.996,145.004,144.995,144.995,55100000.0
2006-06-15 16:47:00,144.993,145.036,144.993,145.036,99200001.0
2006-06-15 16:48:00,145.033,145.044,145.021,145.041,85200000.0
2006-06-15 16:49:00,145.031,145.043,145.026,145.035,158499996.0
2006-06-15 16:50:00,145.038,145.041,145.032,145.037,95999999.0
2006-06-15 16:51:00,145.041,145.047,145.025,145.029,104299999.0
2006-06-15 16:52:00,145.024,145.024,144.995,144.995,70900000.0
2006-06-15 16:53:00,144.994,144.994,144.979,144.979,53900000.0
2006-06-15 16:54:00,144.983,144.986,144.971,144.975,135499999.0
2006-06-15 16:55:00,144.974,144.982,144.974,144.98,82299997.0
2006-06-15 16:56:00,144.974,144.988,144.972,144.98,89599999.0
2006-06-15 16:57:00,144.987,145.001,144.987,144.992,66400000.0
2006-06-15 16:58:00,144.996,144.999,144.986,144.999,80300000.0
2006-06-15 16:59:00,144.995,144.995,144.97,144.97,140199998.0
2006-06-15 17:00:00,144.968,144.983,144.958,144.974,141099999.0
2006-06-15 17:01:00,144.975,144.985,144.975,144.982,63899998.0
2006-06-15 17:02:00,144.981,144.985,144.979,144.98,50200000.0
2006-06-15 17:03:00,144.969,144.977,144.952,144.961,141700001.0
2006-06-15 17:04:00,144.965,144.971,144.96,144.96,81600000.0
2006-06-15 17:05:00,144.947,144.948,144.939,144.943,113699999.0
2006-06-15 17:06:00,144.952,144.96,144.952,144.96,71100001.0
2006-06-15 17:07:00,144.961,144.967,144.95,144.967,97100001.0
2006-06-15 17:08:00,144.974,144.982,144.96,144.96,132900002.0
2006-06-15 17:09:00,144.951,144.958,144.945,144.951,73600000.0
2006-06-15 17:10:00,144.942,144.948,144.92,144.92,227100004.0
2006-06-15 17:11:00,144.921,144.947,144.917,144.943,106800000.0
2006-06-15 17:12:00,144.95,144.95,144.934,144.943,112800001.0
2006-06-15 17:13:00,144.941,144.956,144.941,144.948,69900000.0
2006-06-15 17:14:00,144.945,144.945,144.93,144.936,160599996.0
2006-06-15 17:15:00,144.934,144.939,144.928,144.939,108300001.0
2006-06-15 17:16:00,144.937,144.947,144.931,144.94,112399998.0
2006-06-15 17:17:00,144.93,144.941,144.907,144.941,90699999.0
2006-06-15 17:18:00,144.948,144.956,144.94,144.956,132500002.0
2006-06-15 17:19:00,144.965,144.985,144.965,144.977,95099999.0
2006-06-15 17:20:00,144.982,144.984,144.978,144.978,69600000.0
2006-06-15 17:21:00,144.981,144.985,144.975,144.982,123300004.0
2006-06-15 17:22:00,144.969,144.98,144.966,144.979,87800000.0
2006-06-15 17:23:00,144.967,144.967,144.946,144.95,78100000.0
2006-06-15 17:24:00,144.952,144.963,144.949,144.954,54199998.0
2006-06-15 17:25:00,144.961,144.967,144.951,144.952,111399997.0
2006-06-15 17:26:00,144.957,144.967,144.957,144.967,42300001.0
2006-06-15 17:27:00,144.975,144.996,144.961,144.969,67300000.0
2006-06-15 17:28:00,144.959,144.962,144.93,144.933,129300001.0
2006-06-15 17:29:00,144.909,144.909,144.862,144.875,84300000.0
2006-06-15 17:30:00,144.877,144.907,144.876,144.888,88799998.0
2006-06-15 17:31:00,144.888,144.93,144.884,144.93,70600000.0
2006-06-15 17:32:00,144.914,144.92,144.902,144.92,64300000.0
2006-06-15 17:33:00,144.903,144.911,144.898,144.905,64900000.0
2006-06-15 17:34:00,144.906,144.906,144.892,144.898,51800001.0
2006-06-15 17:35:00,144.897,144.925,144.897,144.921,77099999.0
2006-06-15 17:36:00,144.933,144.938,144.927,144.934,53900000.0
2006-06-15 17:37:00,144.929,144.929,144.915,144.922,77900001.0
2006-06-15 17:38:00,144.936,144.936,144.916,144.919,139099997.0
2006-06-15 17:39:00,144.929,144.977,144.929,144.966,102300001.0
2006-06-15 17:40:00,144.953,144.976,144.953,144.967,54000000.0
2006-06-15 17:41:00,144.973,144.988,144.962,144.988,104399999.0
2006-06-15 17:42:00,145.001,145.001,144.986,144.996,128300004.0
2006-06-15 17:43:00,145.002,145.042,144.995,145.042,64000000.0
2006-06-15 17:44:00,145.05,145.05,145.032,145.047,116299999.0
2006-06-15 17:45:00,145.043,145.068,145.03,145.067,48800000.0
2006-06-15 17:46:00,145.071,145.071,145.055,145.063,69899999.0
2006-06-15 17:47:00,145.067,145.08,145.06,145.06,31200000.0
2006-06-15 17:48:00,145.066,145.077,145.058,145.077,85499999.0
2006-06-15 17:49:00,145.075,145.086,145.068,145.081,55500000.0
2006-06-15 17:50:00,145.093,145.106,145.093,145.105,46300000.0
2006-06-15 17:51:00,145.103,145.112,145.1,145.112,115000001.0
2006-06-15 17:52:00,145.117,145.144,145.111,145.144,101700000.0
2006-06-15 17:53:00,145.134,145.134,145.109,145.109,48200000.0
2006-06-15 17:54:00,145.105,145.125,145.101,145.125,159599997.0
2006-06-15 17:55:00,145.117,145.128,145.11,145.119,138500001.0
2006-06-15 17:56:00,145.118,145.161,145.114,145.156,57000000.0
2006-06-15 17:57:00,145.156,145.161,145.14,145.14,52300000.0
2006-06-15 17:58:00,145.137,145.15,145.137,145.15,85199998.0
2006-06-15 17:59:00,145.152,145.16,145.146,145.146,70100000.0
2006-06-15 18:00:00,145.161,145.175,145.132,145.142,109600001.0
2006-06-15 18:01:00,145.15,145.195,145.15,145.195,1230299997.0
2006-06-15 18:02:00,145.204,145.213,145.179,145.188,2001800001.0
2006-06-15 18:03:00,145.19,145.2,145.17,145.17,1319500003.0
2006-06-15 18:04:00,145.178,145.189,145.163,145.163,1319500003.0
2006-06-15 18:05:00,145.158,145.161,145.142,145.155,1663899992.0
2006-06-15 18:06:00,145.154,145.158,145.133,145.137,941400002.0
2006-06-15 18:07:00,145.133,145.144,145.13,145.144,2095499996.0
2006-06-15 18:08:00,145.145,145.15,145.131,145.143,1774299999.0
2006-06-15 18:09:00,145.142,145.142,145.126,145.13,1268300004.0
2006-06-15 18:10:00,145.13,145.13,145.103,145.112,1067899995.0
2006-06-15 18:11:00,145.118,145.129,145.114,145.12,715200000.0
2006-06-15 18:12:00,145.12,145.126,145.108,145.11,823900000.0
2006-06-15 18:13:00,145.118,145.151,145.118,145.151,1417000005.0
2006-06-15 18:14:00,145.153,145.153,145.137,145.153,1366000000.0
2006-06-15 18:15:00,145.155,145.162,145.134,145.14,1559500011.0
2006-06-15 18:16:00,145.148,145.168,145.147,145.159,1607300004.0
2006-06-15 18:17:00,145.162,145.166,145.148,145.152,581099999.0
2006-06-15 18:18:00,145.162,145.182,145.156,145.18,604100001.0
2006-06-15 18:19:00,145.182,145.197,145.179,145.188,672700003.0
2006-06-15 18:20:00,145.184,145.188,145.164,145.17,1669399996.0
2006-06-15 18:21:00,145.171,145.188,145.167,145.169,1137799994.0
2006-06-15 18:22:00,145.158,145.167,145.144,145.15,952199992.0
2006-06-15 18:23:00,145.142,145.149,145.123,145.137,1252500002.0
2006-06-15 18:24:00,145.133,145.153,145.131,145.144,1278599999.0
2006-06-15 18:25:00,145.146,145.146,145.124,145.13,1103499999.0
2006-06-15 18:26:00,145.13,145.139,145.114,145.117,850599999.0
2006-06-15 18:27:00,145.11,145.114,145.09,145.09,585100002.0
2006-06-15 18:28:00,145.1,145.114,145.099,145.113,718999993.0
2006-06-15 18:29:00,145.117,145.126,145.114,145.118,793100001.0
2006-06-15 18:30:00,145.111,145.118,145.107,145.112,468800005.0
2006-06-15 18:31:00,145.111,145.119,145.106,145.115,978199999.0
2006-06-15 18:32:00,145.11,145.115,145.1,145.11,1419800001.0
2006-06-15 18:33:00,145.113,145.133,145.112,145.117,1728700002.0
2006-06-15 18:34:00,145.117,145.128,145.111,145.123,1095500001.0
2006-06-15 18:35:00,145.129,145.147,145.128,145.14,1169799998.0
2006-06-15 18:36:00,145.142,145.159,145.131,145.157,816799996.0
2006-06-15 18:37:00,145.156,145.168,145.144,145.159,527299997.0
2006-06-15 18:38:00,145.16,145.165,145.144,145.145,368700000.0
2006-06-15 18:39:00,145.143,145.147,145.131,145.134,333500002.0
2006-06-15 18:40:00,145.135,145.156,145.135,145.147,938199999.0
2006-06-15 18:41:00,145.159,145.165,145.157,145.162,325999997.0
2006-06-15 18:42:00,145.16,145.165,145.147,145.147,623800003.0
2006-06-15 18:43:00,145.15,145.168,145.15,145.156,393299995.0
2006-06-15 18:44:00,145.155,145.167,145.154,145.158,463800002.0
2006-06-15 18:45:00,145.153,145.183,145.152,145.17,321700000.0
2006-06-15 18:46:00,145.162,145.167,145.152,145.164,511800000.0
2006-06-15 18:47:00,145.162,145.171,145.158,145.158,168399999.0
2006-06-15 18:48:00,145.161,145.176,145.161,145.168,842100001.0
2006-06-15 18:49:00,145.168,145.179,145.161,145.162,579800002.0
2006-06-15 18:50:00,145.16,145.167,145.151,145.157,668700004.0
2006-06-15 18:51:00,145.154,145.16,145.15,145.154,491900003.0
2006-06-15 18:52:00,145.158,145.158,145.138,145.147,623799996.0
2006-06-15 18:53:00,145.15,145.158,145.142,145.147,1052699997.0
2006-06-15 18:54:00,145.149,145.157,145.138,145.15,783799999.0
2006-06-15 18:55:00,145.15,145.166,145.148,145.155,928400000.0
2006-06-15 18:56:00,145.155,145.165,145.148,145.15,582699996.0
2006-06-15 18:57:00,145.16,145.166,145.148,145.152,446600001.0
2006-06-15 18:58:00,145.158,145.158,145.14,145.142,773400010.0
2006-06-15 18:59:00,145.141,145.156,145.137,145.153,777199998.0
2006-06-15 19:00:00,145.151,145.167,145.148,145.155,225600000.0
2006-06-15 19:01:00,145.157,145.164,145.153,145.159,224799999.0
2006-06-15 19:02:00,145.152,145.152,145.13,145.132,327600002.0
2006-06-15 19:03:00,145.124,145.142,145.124,145.129,817200000.0
2006-06-15 19:04:00,145.126,145.126,145.091,145.101,407899998.0
2006-06-15 19:05:00,145.107,145.107,145.087,145.09,665999995.0
2006-06-15 19:06:00,145.09,145.107,145.09,145.104,921299995.0
2006-06-15 19:07:00,145.11,145.124,145.108,145.117,971799995.0
2006-06-15 19:08:00,145.125,145.132,145.115,145.12,762700002.0
2006-06-15 19:09:00,145.12,145.131,145.109,145.123,822799997.0
2006-06-15 19:10:00,145.131,145.131,145.117,145.121,220099999.0
2006-06-15 19:11:00,145.123,145.134,145.12,145.12,448299997.0
2006-06-15 19:12:00,145.125,145.138,145.124,145.138,496499993.0
2006-06-15 19:13:00,145.143,145.153,145.143,145.144,80300000.0
2006-06-15 19:14:00,145.139,145.153,145.139,145.14,308599998.0
2006-06-15 19:15:00,145.135,145.146,145.132,145.145,1011400003.0
2006-06-15 19:16:00,145.145,145.158,145.137,145.158,433199995.0
2006-06-15 19:17:00,145.155,145.165,145.14,145.14,314200001.0
2006-06-15 19:18:00,145.143,145.155,145.142,145.15,222499999.0
2006-06-15 19:19:00,145.152,145.169,145.142,145.155,662699998.0
2006-06-15 19:20:00,145.161,145.165,145.15,145.155,221999999.0
2006-06-15 19:21:00,145.156,145.17,145.152,145.163,446399998.0
2006-06-15 19:22:00,145.163,145.163,145.144,145.144,115700000.0
2006-06-15 19:23:00,145.151,145.152,145.137,145.14,1393799999.0
2006-06-15 19:24:00,145.142,145.15,145.136,145.141,627599999.0
2006-06-15 19:25:00,145.135,145.139,145.112,145.12,557000000.0
2006-06-15 19:26:00,145.12,145.134,145.115,145.116,1145899999.0
2006-06-15 19:27:00,145.115,145.131,145.115,145.127,585000001.0
2006-06-15 19:28:00,145.122,145.122,145.096,145.112,609800002.0
2006-06-15 19:29:00,145.107,145.11,145.095,145.102,424199996.0
2006-06-15 19:30:00,145.108,145.12,145.107,145.115,748900000.0
2006-06-15 19:31:00,145.115,145.124,145.106,145.11,664100004.0
2006-06-15 19:32:00,145.107,145.122,145.106,145.115,751100002.0
2006-06-15 19:33:00,145.116,145.136,145.116,145.136,657399998.0
2006-06-15 19:34:00,145.142,145.146,145.135,145.14,841599994.0
2006-06-15 19:35:00,145.136,145.15,145.135,145.14,671099995.0
2006-06-15 19:36:00,145.144,145.144,145.132,145.14,392799999.0
2006-06-15 19:37:00,145.14,145.153,145.14,145.148,27500000.0
2006-06-15 19:38:00,145.155,145.166,145.153,145.16,585099999.0
2006-06-15 19:39:00,145.164,145.177,145.151,145.16,861699998.0
2006-06-15 19:40:00,145.165,145.165,145.144,145.151,439099998.0
2006-06-15 19:41:00,145.147,145.171,145.144,145.158,926499996.0
2006-06-15 19:42:00,145.165,145.178,145.161,145.167,397300000.0
2006-06-15 19:43:00,145.167,145.17,145.151,145.153,126899999.0
2006-06-15 19:44:00,145.154,145.162,145.142,145.142,345000003.0
2006-06-15 19:45:00,145.143,145.151,145.141,145.142,110499998.0
2006-06-15 19:46:00,145.145,145.158,145.142,145.157,293699998.0
2006-06-15 19:47:00,145.152,145.152,145.127,145.142,147900000.0
2006-06-15 19:48:00,145.137,145.137,145.122,145.124,792100001.0
2006-06-15 19:49:00,145.135,145.138,145.12,145.12,318400001.0
2006-06-15 19:50:00,145.125,145.129,145.118,145.125,363999999.0
2006-06-15 19:51:00,145.125,145.125,145.107,145.108,310500001.0
2006-06-15 19:52:00,145.111,145.134,145.109,145.11,501800001.0
2006-06-15 19:53:00,145.115,145.121,145.11,145.111,367499996.0
2006-06-15 19:54:00,145.114,145.131,145.113,145.129,479899995.0
2006-06-15 19:55:00,145.129,145.133,145.124,145.125,271199996.0
2006-06-15 19:56:00,145.126,145.15,145.126,145.147,494300001.0
2006-06-15 19:57:00,145.139,145.148,145.122,145.127,505500002.0
2006-06-15 19:58:00,145.132,145.142,145.129,145.133,653199998.0
2006-06-15 19:59:00,145.134,145.143,145.124,145.124,578199998.0
2006-06-15 20:00:00,145.127,145.127,145.109,145.111,158600003.0
2006-06-15 20:01:00,145.11,145.122,145.094,145.098,404100002.0
2006-06-15 20:02:00,145.096,145.106,145.09,145.098,251400003.0
2006-06-15 20:03:00,145.104,145.111,145.102,145.102,198299998.0
2006-06-15 20:04:00,145.097,145.108,145.095,145.104,495600000.0
2006-06-15 20:05:00,145.105,145.115,145.102,145.109,749100007.0
2006-06-15 20:06:00,145.114,145.114,145.094,145.107,464999999.0
2006-06-15 20:07:00,145.102,145.107,145.092,145.105,363099994.0
2006-06-15 20:08:00,145.106,145.119,145.106,145.109,616700005.0
2006-06-15 20:09:00,145.107,145.109,145.094,145.106,345500000.0
2006-06-15 20:10:00,145.102,145.109,145.095,145.095,265800000.0
2006-06-15 20:11:00,145.097,145.105,145.091,145.097,622700000.0
2006-06-15 20:12:00,145.09,145.097,145.08,145.083,949099999.0
2006-06-15 20:13:00,145.079,145.089,145.076,145.082,386899998.0
2006-06-15 20:14:00,145.073,145.089,145.065,145.065,358299999.0
2006-06-15 20:15:00,145.068,145.078,145.06,145.065,716299996.0
2006-06-15 20:16:00,145.064,145.081,145.062,145.065,408599998.0
2006-06-15 20:17:00,145.067,145.077,145.065,145.075,265500002.0
2006-06-15 20:18:00,145.078,145.078,145.068,145.078,182799997.0
2006-06-15 20:19:00,145.078,145.078,145.065,145.065,522899993.0
2006-06-15 20:20:00,145.066,145.072,145.06,145.062,127200000.0
2006-06-15 20:21:00,145.061,145.072,145.059,145.069,339400002.0
2006-06-15 20:22:00,145.063,145.078,145.06,145.068,435900003.0
2006-06-15 20:23:00,145.071,145.088,145.064,145.077,399999999.0
2006-06-15 20:24:00,145.088,145.088,145.072,145.077,218199998.0
2006-06-15 20:25:00,145.071,145.078,145.061,145.067,424499997.0
2006-06-15 20:26:00,145.065,145.072,145.059,145.065,491799999.0
2006-06-15 20:27:00,145.058,145.058,145.023,145.047,636099999.0
2006-06-15 20:28:00,145.038,145.04,145.03,145.04,871500003.0
2006-06-15 20:29:00,145.038,145.053,145.034,145.047,1059300000.0
2006-06-15 20:30:00,145.048,145.055,145.006,145.013,1976100001.0
2006-06-15 20:31:00,145.012,145.031,145.003,145.018,1090900000.0
2006-06-15 20:32:00,145.021,145.05,145.021,145.043,1147599998.0
2006-06-15 20:33:00,145.044,145.06,145.035,145.06,531800003.0
2006-06-15 20:34:00,145.053,145.053,145.04,145.049,369300002.0
2006-06-15 20:35:00,145.047,145.047,145.029,145.041,363900001.0
2006-06-15 20:36:00,145.043,145.055,145.037,145.037,603999996.0
2006-06-15 20:37:00,145.035,145.035,145.005,145.025,533199995.0
2006-06-15 20:38:00,145.032,145.037,145.022,145.03,787400002.0
2006-06-15 20:39:00,145.032,145.041,145.029,145.032,830399998.0
2006-06-15 20:40:00,145.027,145.045,145.027,145.04,1057900008.0
2006-06-15 20:41:00,145.035,145.039,145.008,145.008,459000002.0
2006-06-15 20:42:00,145.0,145.003,144.988,144.999,395500002.0
2006-06-15 20:43:00,144.998,145.001,144.977,144.978,386599999.0
2006-06-15 20:44:00,144.983,144.995,144.976,144.982,620500001.0
2006-06-15 20:45:00,144.986,144.99,144.972,144.982,593599994.0
2006-06-15 20:46:00,144.99,144.995,144.98,144.99,699699999.0
2006-06-15 20:47:00,144.985,144.995,144.983,144.985,864299999.0
2006-06-15 20:48:00,144.985,145.0,144.985,144.989,690399999.0
2006-06-15 20:49:00,144.996,145.003,144.993,144.998,376099995.0
2006-06-15 20:50:00,144.985,144.986,144.963,144.97,1089899989.0
2006-06-15 20:51:00,144.972,144.984,144.971,144.975,636299998.0
2006-06-15 20:52:00,144.979,144.984,144.968,144.976,241600000.0
2006-06-15 20:53:00,144.975,144.987,144.967,144.978,1051199997.0
2006-06-15 20:54:00,144.975,144.983,144.972,144.977,203900000.0
2006-06-15 20:55:00,144.971,144.989,144.969,144.977,1045499989.0
2006-06-15 20:56:00,144.982,145.0,144.977,144.988,837100003.0
2006-06-15 20:57:00,144.989,144.998,144.985,144.985,692700000.0
2006-06-15 20:58:00,144.989,144.995,144.973,144.973,1241499997.0
2006-06-15 20:59:00,144.978,145.014,144.978,145.014,1152100000.0
2006-06-15 21:00:00,145.015,145.019,144.982,144.987,1057499997.0
2006-06-15 21:01:00,144.99,144.99,144.975,144.983,955799996.0
2006-06-15 21:02:00,144.977,144.99,144.977,144.978,631799992.0
2006-06-15 21:03:00,144.978,144.991,144.972,144.975,843999999.0
2006-06-15 21:04:00,144.974,144.979,144.963,144.977,526599993.0
2006-06-15 21:05:00,144.982,145.01,144.982,145.01,431199994.0
2006-06-15 21:06:00,145.006,145.006,144.988,144.998,591199995.0
2006-06-15 21:07:00,145.008,145.018,145.002,145.014,562599997.0
2006-06-15 21:08:00,145.012,145.024,144.999,145.002,266999999.0
2006-06-15 21:09:00,145.017,145.028,145.017,145.02,238599998.0
2006-06-15 21:10:00,145.02,145.026,145.012,145.016,312299997.0
2006-06-15 21:11:00,145.011,145.021,145.008,145.02,410900000.0
2006-06-15 21:12:00,145.029,145.053,145.029,145.048,530400002.0
2006-06-15 21:13:00,145.049,145.066,145.038,145.066,499299995.0
2006-06-15 21:14:00,145.059,145.07,145.053,145.058,707900004.0
2006-06-15 21:15:00,145.053,145.064,145.04,145.052,739499998.0
2006-06-15 21:16:00,145.053,145.056,145.042,145.047,496899998.0
2006-06-15 21:17:00,145.038,145.048,145.037,145.04,740999998.0
2006-06-15 21:18:00,145.041,145.051,145.04,145.047,318599994.0
2006-06-15 21:19:00,145.041,145.048,145.022,145.022,580900000.0
2006-06-15 21:20:00,145.017,145.021,145.007,145.009,1076499996.0
2006-06-15 21:21:00,145.008,145.015,145.0,145.008,541799996.0
2006-06-15 21:22:00,145.005,145.019,145.0,145.013,874400005.0
2006-06-15 21:23:00,145.013,145.019,144.999,145.01,656999999.0
2006-06-15 21:24:00,145.005,145.01,144.992,144.996,577899995.0
2006-06-15 21:25:00,144.993,145.0,144.984,144.993,698900000.0
2006-06-15 21:26:00,144.998,145.01,144.997,144.997,395399994.0
2006-06-15 21:27:00,145.0,145.0,144.988,144.996,233799998.0
2006-06-15 21:28:00,144.99,145.005,144.99,145.005,74099999.0
2006-06-15 21:29:00,145.005,145.009,144.962,144.971,182499999.0
2006-06-15 21:30:00,144.964,144.979,144.952,144.955,335800002.0
2006-06-15 21:31:00,144.95,144.957,144.95,144.957,83300002.0
2006-06-15 21:32:00,144.96,144.965,144.952,144.96,583599999.0
2006-06-15 21:33:00,144.963,144.979,144.963,144.975,94200001.0
2006-06-15 21:34:00,144.974,144.982,144.961,144.961,197700001.0
2006-06-15 21:35:00,144.961,144.982,144.961,144.963,196500000.0
2006-06-15 21:36:00,144.965,144.982,144.965,144.972,312699995.0
2006-06-15 21:37:00,144.978,144.98,144.971,144.973,66299999.0
2006-06-15 21:38:00,144.974,144.974,144.966,144.967,143100000.0
2006-06-15 21:39:00,144.963,144.963,144.95,144.952,204400000.0
2006-06-15 21:40:00,144.953,144.968,144.952,144.962,318799999.0
2006-06-15 21:41:00,144.961,144.961,144.941,144.96,123799998.0
2006-06-15 21:42:00,144.961,144.961,144.932,144.932,272899999.0
2006-06-15 21:43:00,144.925,144.935,144.922,144.928,408499995.0
2006-06-15 21:44:00,144.926,144.933,144.917,144.919,639500001.0
2006-06-15 21:45:00,144.921,144.929,144.914,144.914,289099999.0
2006-06-15 21:46:00,144.922,144.935,144.916,144.927,530599999.0
2006-06-15 21:47:00,144.937,144.951,144.937,144.939,417499995.0
2006-06-15 21:48:00,144.923,144.937,144.918,144.918,131099997.0
2006-06-15 21:49:00,144.905,144.924,144.905,144.921,169000000.0
2006-06-15 21:50:00,144.923,144.929,144.921,144.922,74399998.0
2006-06-15 21:51:00,144.921,144.935,144.919,144.92,165499997.0
2006-06-15 21:52:00,144.909,144.93,144.909,144.921,54800000.0
2006-06-15 21:53:00,144.919,144.942,144.918,144.942,74900000.0
2006-06-15 21:54:00,144.947,144.949,144.929,144.942,95500000.0
2006-06-15 21:55:00,144.943,144.943,144.908,144.908,27100000.0
2006-06-15 21:56:00,144.91,144.919,144.905,144.917,74400000.0
2006-06-15 21:57:00,144.912,144.912,144.885,144.885,80500001.0
2006-06-15 21:58:00,144.875,144.888,144.865,144.885,65200000.0
2006-06-15 21:59:00,144.875,144.885,144.872,144.872,130300000.0
2006-06-15 22:00:00,144.872,144.883,144.871,144.876,171400002.0
2006-06-15 22:01:00,144.88,144.892,144.873,144.875,446499997.0
2006-06-15 22:02:00,144.877,144.89,144.875,144.888,549300001.0
2006-06-15 22:03:00,144.889,144.9,144.888,144.89,159599997.0
2006-06-15 22:04:00,144.898,144.909,144.898,144.907,196499999.0
2006-06-15 22:05:00,144.9,144.905,144.888,144.889,86400001.0
2006-06-15 22:06:00,144.883,144.886,144.874,144.886,76699999.0
2006-06-15 22:07:00,144.881,144.881,144.86,144.86,78400001.0
2006-06-15 22:08:00,144.86,144.868,144.854,144.864,291700004.0
2006-06-15 22:09:00,144.869,144.89,144.869,144.89,95699998.0
2006-06-15 22:10:00,144.894,144.896,144.888,144.892,220000000.0
2006-06-15 22:11:00,144.888,144.905,144.888,144.903,191200000.0
2006-06-15 22:12:00,144.903,144.917,144.903,144.91,206400000.0
2006-06-15 22:13:00,144.913,144.922,144.912,144.922,101899999.0
2006-06-15 22:14:00,144.927,144.93,144.923,144.923,69000000.0
2006-06-15 22:15:00,144.924,144.924,144.91,144.91,148900000.0
2006-06-15 22:16:00,144.915,144.923,144.908,144.923,209899997.0
2006-06-15 22:17:00,144.919,144.919,144.91,144.918,41500000.0
2006-06-15 22:18:00,144.92,144.921,144.896,144.904,187500002.0
2006-06-15 22:19:00,144.912,144.927,144.91,144.922,177799996.0
2006-06-15 22:20:00,144.921,144.921,144.898,144.907,145800001.0
2006-06-15 22:21:00,144.919,144.92,144.903,144.91,106100000.0
2006-06-15 22:22:00,144.906,144.906,144.897,144.898,184599999.0
2006-06-15 22:23:00,144.895,144.905,144.885,144.905,222200000.0
2006-06-15 22:24:00,144.906,144.915,144.901,144.901,95900000.0
2006-06-15 22:25:00,144.898,144.905,144.895,144.895,201900001.0
2006-06-15 22:26:00,144.897,144.906,144.89,144.9,116900000.0
2006-06-15 22:27:00,144.897,144.904,144.892,144.895,547000003.0
2006-06-15 22:28:00,144.897,144.907,144.896,144.907,320800005.0
2006-06-15 22:29:00,144.913,144.913,144.904,144.904,62299999.0
2006-06-15 22:30:00,144.903,144.921,144.903,144.921,60699999.0
2006-06-15 22:31:00,144.917,144.917,144.896,144.896,205099997.0
2006-06-15 22:32:00,144.898,144.905,144.895,144.9,235300000.0
2006-06-15 22:33:00,144.906,144.912,144.902,144.903,234899998.0
2006-06-15 22:34:00,144.905,144.905,144.893,144.9,169600002.0
2006-06-15 22:35:00,144.897,144.904,144.895,144.895,127099999.0
2006-06-15 22:36:00,144.901,144.913,144.898,144.907,367100000.0
2006-06-15 22:37:00,144.909,144.912,144.899,144.912,263200000.0
2006-06-15 22:38:00,144.922,144.96,144.915,144.96,307000000.0
2006-06-15 22:39:00,144.972,144.993,144.972,144.975,188999999.0
2006-06-15 22:40:00,144.977,144.999,144.977,144.986,431800001.0
2006-06-15 22:41:00,144.987,144.99,144.978,144.989,146799998.0
2006-06-15 22:42:00,145.014,145.042,144.999,145.03,196700000.0
2006-06-15 22:43:00,145.039,145.039,145.013,145.013,61400001.0
2006-06-15 22:44:00,145.016,145.024,145.012,145.016,325699999.0
2006-06-15 22:45:00,145.012,145.012,144.994,145.007,280199999.0
2006-06-15 22:46:00,145.015,145.025,145.015,145.025,61600000.0
2006-06-15 22:47:00,145.025,145.028,145.021,145.023,99700000.0
2006-06-15 22:48:00,145.022,145.04,145.022,145.04,273599998.0
2006-06-15 22:49:00,145.042,145.049,145.03,145.042,245899999.0
2006-06-15 22:50:00,145.04,145.05,145.038,145.041,109999998.0
2006-06-15 22:51:00,145.033,145.033,145.005,145.005,246200000.0
2006-06-15 22:52:00,145.0,145.007,144.99,145.003,230200000.0
2006-06-15 22:53:00,144.997,145.019,144.986,144.992,125700001.0
2006-06-15 22:54:00,144.987,145.002,144.984,145.0,147799999.0
2006-06-15 22:55:00,144.993,145.005,144.981,144.981,177000001.0
2006-06-15 22:56:00,144.99,145.001,144.99,144.996,62800000.0
2006-06-15 22:57:00,144.986,144.986,144.96,144.967,140500001.0
2006-06-15 22:58:00,144.975,144.982,144.972,144.972,61500000.0
2006-06-15 22:59:00,144.975,144.975,144.95,144.96,124300000.0
2006-06-15 23:00:00,144.98,144.98,144.973,144.973,103399999.0
2006-06-15 23:01:00,144.936,144.965,144.924,144.958,90300001.0
2006-06-15 23:02:00,144.92,144.955,144.909,144.935,187700004.0
2006-06-15 23:03:00,144.918,144.944,144.909,144.944,33200000.0
2006-06-15 23:04:00,144.909,144.943,144.896,144.94,221400000.0
2006-06-15 23:05:00,144.938,144.962,144.916,144.945,94500000.0
2006-06-15 23:06:00,144.908,144.948,144.907,144.946,64400000.0
2006-06-15 23:07:00,144.97,144.97,144.93,144.944,95600001.0
2006-06-15 23:08:00,144.893,144.952,144.893,144.952,40200001.0
2006-06-15 23:09:00,144.965,144.965,144.952,144.96,94400000.0
2006-06-15 23:10:00,144.952,144.97,144.952,144.97,39900000.0
2006-06-15 23:11:00,144.962,144.968,144.943,144.954,78599999.0
2006-06-15 23:12:00,144.962,144.964,144.945,144.956,110900000.0
2006-06-15 23:13:00,144.977,145.013,144.977,145.005,64700000.0
2006-06-15 23:14:00,144.996,144.996,144.978,144.978,128700001.0
2006-06-15 23:15:00,144.982,145.004,144.975,144.986,74900000.0
2006-06-15 23:16:00,145.002,145.018,144.996,145.012,52800000.0
2006-06-15 23:17:00,145.012,145.028,145.01,145.02,61800000.0
2006-06-15 23:18:00,145.023,145.023,145.022,145.022,28000000.0
2006-06-15 23:19:00,145.016,145.023,145.016,145.02,81500000.0
2006-06-15 23:20:00,145.022,145.022,145.012,145.012,120099997.0
2006-06-15 23:21:00,145.017,145.022,145.015,145.022,83099998.0
2006-06-15 23:22:00,145.028,145.028,145.016,145.026,118000001.0
2006-06-15 23:23:00,145.025,145.025,145.012,145.02,87999998.0
2006-06-15 23:24:00,145.01,145.018,145.01,145.018,29600000.0
2006-06-15 23:25:00,145.02,145.025,145.013,145.025,29600000.0
2006-06-15 23:26:00,145.027,145.027,145.006,145.015,90900002.0
2006-06-15 23:27:00,145.026,145.026,145.019,145.019,23599999.0
2006-06-15 23:28:00,145.022,145.028,145.007,145.007,67799999.0
2006-06-15 23:29:00,144.981,145.033,144.98,145.033,77700000.0
2006-06-15 23:30:00,145.035,145.035,145.009,145.009,134299998.0
2006-06-15 23:31:00,145.013,145.02,145.002,145.02,123399998.0
2006-06-15 23:32:00,145.02,145.02,144.999,145.01,31000000.0
2006-06-15 23:33:00,145.002,145.005,145.002,145.005,18200000.0
2006-06-15 23:34:00,145.002,145.012,145.002,145.007,67900000.0
2006-06-15 23:35:00,145.013,145.013,145.0,145.013,81599999.0
2006-06-15 23:36:00,145.0,145.0,144.985,144.986,60000000.0
2006-06-15 23:37:00,144.978,144.98,144.96,144.98,35200000.0
2006-06-15 23:38:00,144.982,144.999,144.982,144.984,97900001.0
2006-06-15 23:39:00,144.993,144.999,144.988,144.999,87000002.0
2006-06-15 23:40:00,144.99,144.99,144.96,144.972,86299999.0
2006-06-15 23:41:00,144.974,144.993,144.974,144.985,85400000.0
2006-06-15 23:42:00,144.988,144.988,144.982,144.982,31200000.0
2006-06-15 23:43:00,144.98,144.98,144.98,144.98,19700001.0
2006-06-15 23:44:00,144.975,144.99,144.975,144.99,71100000.0
2006-06-15 23:45:00,144.986,144.986,144.974,144.979,73500000.0
2006-06-15 23:46:00,144.986,145.011,144.986,145.005,50000000.0
2006-06-15 23:47:00,145.007,145.024,145.007,145.017,59600000.0
2006-06-15 23:48:00,145.008,145.01,145.001,145.01,123500001.0
2006-06-15 23:49:00,145.006,145.006,144.985,144.985,61500000.0
2006-06-15 23:50:00,144.99,144.995,144.99,144.99,33400000.0
2006-06-15 23:51:00,144.988,145.005,144.988,144.996,169500002.0
2006-06-15 23:52:00,145.0,145.01,144.998,145.0,126000001.0
2006-06-15 23:53:00,145.002,145.008,144.998,145.001,74600000.0
2006-06-15 23:54:00,145.007,145.007,144.993,145.0,77600001.0
2006-06-15 23:55:00,144.998,145.005,144.992,144.997,111199999.0
2006-06-15 23:56:00,145.003,145.01,145.0,145.01,102500000.0
2006-06-15 23:57:00,145.005,145.017,145.005,145.017,63500001.0
2006-06-15 23:58:00,145.021,145.024,145.021,145.024,31900000.0
2006-06-15 23:59:00,145.03,145.03,145.023,145.027,84599999.0
2006-06-16 00:00:00,145.012,145.029,145.012,145.027,62799999.0
2006-06-16 00:01:00,145.022,145.022,145.013,145.013,61399999.0
2006-06-16 00:02:00,145.013,145.015,145.007,145.015,47200000.0
2006-06-16 00:03:00,145.015,145.02,145.015,145.015,95099999.0
2006-06-16 00:04:00,145.02,145.023,145.015,145.02,36000000.0
2006-06-16 00:05:00,145.022,145.025,145.017,145.025,78499998.0
2006-06-16 00:06:00,145.025,145.025,145.02,145.02,71100000.0
2006-06-16 00:07:00,145.021,145.031,145.017,145.028,31300000.0
2006-06-16 00:08:00,145.02,145.021,144.999,144.999,40000000.0
2006-06-16 00:09:00,144.991,144.997,144.973,144.997,172700002.0
2006-06-16 00:10:00,145.0,145.004,145.0,145.002,86000000.0
2006-06-16 00:11:00,144.992,144.992,144.99,144.99,34299999.0
2006-06-16 00:12:00,145.001,145.004,144.993,145.004,23400000.0
2006-06-16 00:13:00,145.003,145.013,145.001,145.005,63200000.0
2006-06-16 00:14:00,145.014,145.018,145.006,145.018,101499998.0
2006-06-16 00:15:00,145.02,145.02,144.998,145.012,156300000.0
2006-06-16 00:16:00,145.018,145.025,145.01,145.02,112500000.0
2006-06-16 00:17:00,145.02,145.025,145.02,145.025,88399999.0
2006-06-16 00:18:00,145.019,145.025,145.015,145.015,124599998.0
2006-06-16 00:19:00,145.013,145.02,145.01,145.015,86700003.0
2006-06-16 00:20:00,145.015,145.015,145.005,145.01,123800001.0
2006-06-16 00:21:00,145.007,145.014,145.007,145.012,94799998.0
2006-06-16 00:22:00,145.012,145.02,145.011,145.015,129700001.0
2006-06-16 00:23:00,145.02,145.02,145.015,145.015,32800000.0
2006-06-16 00:24:00,145.02,145.02,145.01,145.01,142100002.0
2006-06-16 00:25:00,145.019,145.019,145.01,145.015,91400000.0
2006-06-16 00:26:00,145.013,145.019,145.011,145.011,63099999.0
2006-06-16 00:27:00,145.002,145.018,145.0,145.003,75100000.0
2006-06-16 00:28:00,144.984,144.984,144.895,144.895,204299997.0
2006-06-16 00:29:00,144.925,144.971,144.925,144.971,128899998.0
2006-06-16 00:30:00,144.972,144.986,144.934,144.986,96500001.0
2006-06-16 00:31:00,144.992,144.995,144.942,144.968,206900003.0
2006-06-16 00:32:00,144.981,144.984,144.971,144.98,75300001.0
2006-06-16 00:33:00,144.981,144.989,144.979,144.989,80100002.0
2006-06-16 00:34:00,144.988,144.992,144.98,144.98,63200001.0
2006-06-16 00:35:00,144.979,144.981,144.972,144.979,86299999.0
2006-06-16 00:36:00,144.967,144.967,144.913,144.913,77299999.0
2006-06-16 00:37:00,144.917,144.97,144.917,144.97,65600000.0
2006-06-16 00:38:00,144.971,144.982,144.963,144.963,72099999.0
2006-06-16 00:39:00,144.958,144.975,144.955,144.975,62100001.0
2006-06-16 00:40:00,144.966,144.966,144.944,144.952,31499999.0
2006-06-16 00:41:00,144.951,144.952,144.943,144.945,70199998.0
2006-06-16 00:42:00,144.938,144.947,144.933,144.947,73499999.0
2006-06-16 00:43:00,144.955,144.981,144.955,144.963,85200001.0
2006-06-16 00:44:00,144.966,144.969,144.953,144.966,74299999.0
2006-06-16 00:45:00,144.971,144.974,144.963,144.963,63200000.0
2006-06-16 00:46:00,144.962,144.965,144.954,144.954,97499997.0
2006-06-16 00:47:00,144.943,144.943,144.908,144.908,89399997.0
2006-06-16 00:48:00,144.91,144.916,144.9,144.916,73299999.0
2006-06-16 00:49:00,144.918,144.918,144.908,144.909,103399998.0
2006-06-16 00:50:00,144.9,144.925,144.899,144.92,115700001.0
2006-06-16 00:51:00,144.922,144.922,144.907,144.91,65400000.0
2006-06-16 00:52:00,144.912,144.93,144.912,144.914,96800000.0
2006-06-16 00:53:00,144.903,144.905,144.899,144.899,99699997.0
2006-06-16 00:54:00,144.901,144.933,144.893,144.933,115799999.0
2006-06-16 00:55:00,144.933,144.933,144.913,144.919,168699999.0
2006-06-16 00:56:00,144.917,144.917,144.903,144.91,97700000.0
2006-06-16 00:57:00,144.908,144.916,144.906,144.912,131899999.0
2006-06-16 00:58:00,144.921,144.933,144.911,144.922,72200000.0
2006-06-16 00:59:00,144.932,144.953,144.932,144.945,55800000.0
2006-06-16 01:00:00,144.945,144.956,144.94,144.952,166199998.0
2006-06-16 01:01:00,144.954,144.967,144.95,144.966,46200000.0
2006-06-16 01:02:00,144.973,144.992,144.972,144.992,88500000.0
2006-06-16 01:03:00,144.985,144.997,144.979,144.996,160300001.0
2006-06-16 01:04:00,144.99,145.0,144.987,144.987,181699997.0
2006-06-16 01:05:00,144.99,145.002,144.99,144.994,30700000.0
2006-06-16 01:06:00,144.989,145.013,144.989,145.001,88399999.0
2006-06-16 01:07:00,144.998,144.998,144.988,144.991,142299998.0
2006-06-16 01:08:00,144.99,144.99,144.99,144.99,27600000.0
2006-06-16 01:09:00,144.99,144.995,144.99,144.995,25600000.0
2006-06-16 01:10:00,144.995,144.995,144.985,144.99,165800001.0
2006-06-16 01:11:00,144.988,144.995,144.988,144.99,74299999.0
2006-06-16 01:12:00,145.001,145.018,145.001,145.018,79600000.0
2006-06-16 01:13:00,145.016,145.016,144.992,144.992,95900000.0
2006-06-16 01:14:00,144.985,144.991,144.972,144.986,142999999.0
2006-06-16 01:15:00,144.998,145.015,144.998,145.008,83400000.0
2006-06-16 01:16:00,145.018,145.045,145.012,145.03,187499997.0
2006-06-16 01:17:00,145.016,145.022,144.988,145.014,190099997.0
2006-06-16 01:18:00,145.034,145.038,145.016,145.035,151500001.0
2006-06-16 01:19:00,145.037,145.049,145.032,145.043,94899999.0
2006-06-16 01:20:00,145.043,145.043,145.015,145.015,48300000.0
2006-06-16 01:21:00,145.0,145.018,145.0,145.017,74499999.0
2006-06-16 01:22:00,145.019,145.036,145.019,145.035,91899999.0
2006-06-16 01:23:00,145.033,145.036,145.019,145.029,123000003.0
2006-06-16 01:24:00,145.027,145.047,145.025,145.025,121000001.0
2006-06-16 01:25:00,145.034,145.047,145.028,145.042,40600000.0
2006-06-16 01:26:00,145.046,145.052,144.996,145.004,136099996.0
2006-06-16 01:27:00,145.003,145.003,144.99,144.99,70300000.0
2006-06-16 01:28:00,144.986,144.998,144.978,144.98,69600000.0
2006-06-16 01:29:00,144.984,144.984,144.973,144.981,110900002.0
2006-06-16 01:30:00,144.977,144.983,144.968,144.981,156500000.0
2006-06-16 01:31:00,144.976,144.994,144.97,144.994,97300000.0
2006-06-16 01:32:00,144.989,145.016,144.988,145.01,159699999.0
2006-06-16 01:33:00,145.004,145.011,144.996,144.998,92100000.0
2006-06-16 01:34:00,144.999,144.999,144.976,144.983,113599999.0
2006-06-16 01:35:00,144.99,144.99,144.978,144.985,148800002.0
2006-06-16 01:36:00,144.977,144.994,144.972,144.99,78699999.0
2006-06-16 01:37:00,144.99,144.996,144.989,144.992,80900000.0
2006-06-16 01:38:00,144.996,145.009,144.996,145.006,68400000.0
2006-06-16 01:39:00,145.007,145.026,145.007,145.017,83300000.0
2006-06-16 01:40:00,145.014,145.027,145.013,145.027,37900000.0
2006-06-16 01:41:00,145.026,145.034,145.023,145.031,58400000.0
2006-06-16 01:42:00,145.033,145.033,145.015,145.017,123100000.0
2006-06-16 01:43:00,145.011,145.022,145.011,145.018,52600000.0
2006-06-16 01:44:00,145.016,145.027,145.014,145.018,100400001.0
2006-06-16 01:45:00,145.008,145.024,145.008,145.024,42600000.0
2006-06-16 01:46:00,145.024,145.034,145.024,145.033,39300000.0
2006-06-16 01:47:00,145.023,145.027,145.017,145.026,57299999.0
2006-06-16 01:48:00,145.015,145.03,145.015,145.03,47400000.0
2006-06-16 01:49:00,145.033,145.035,145.014,145.016,136300000.0
2006-06-16 01:50:00,145.003,145.031,145.003,145.031,116400001.0
2006-06-16 01:51:00,145.022,145.022,145.011,145.017,98700000.0
2006-06-16 01:52:00,145.012,145.033,145.01,145.028,56100000.0
2006-06-16 01:53:00,145.024,145.024,145.003,145.016,99700000.0
2006-06-16 01:54:00,145.017,145.019,145.006,145.006,127900001.0
2006-06-16 01:55:00,145.019,145.019,145.003,145.011,68100000.0
2006-06-16 01:56:00,145.005,145.017,144.995,144.995,103600000.0
2006-06-16 01:57:00,145.001,145.021,145.001,145.018,154400002.0
2006-06-16 01:58:00,145.002,145.02,145.002,145.013,111799999.0
2006-06-16 01:59:00,145.016,145.016,144.996,145.005,53700000.0
2006-06-16 02:00:00,144.994,144.994,144.961,144.967,124700003.0
2006-06-16 02:01:00,144.968,144.968,144.941,144.941,94300000.0
2006-06-16 02:02:00,144.948,144.952,144.941,144.943,219699995.0
2006-06-16 02:03:00,144.951,144.953,144.944,144.945,99400001.0
2006-06-16 02:04:00,144.952,144.952,144.945,144.951,82600000.0
2006-06-16 02:05:00,144.949,144.959,144.941,144.943,67400000.0
2006-06-16 02:06:00,144.941,144.943,144.932,144.943,135900003.0
2006-06-16 02:07:00,144.942,144.942,144.924,144.927,83100000.0
2006-06-16 02:08:00,144.927,144.953,144.927,144.953,61900000.0
2006-06-16 02:09:00,144.975,144.983,144.963,144.981,119099999.0
2006-06-16 02:10:00,144.994,145.01,144.974,144.978,224800005.0
2006-06-16 02:11:00,144.981,144.993,144.98,144.987,53600000.0
2006-06-16 02:12:00,145.003,145.041,145.003,145.041,96700001.0
2006-06-16 02:13:00,145.039,145.044,145.03,145.033,76700000.0
2006-06-16 02:14:00,145.027,145.039,145.014,145.014,129100003.0
2006-06-16 02:15:00,145.022,145.036,145.022,145.024,96300000.0
2006-06-16 02:16:00,145.017,145.017,145.002,145.005,35500000.0
2006-06-16 02:17:00,145.014,145.017,145.009,145.015,43900000.0
2006-06-16 02:18:00,145.015,145.021,145.009,145.012,206500005.0
2006-06-16 02:19:00,145.007,145.014,144.988,144.988,40900000.0
2006-06-16 02:20:00,144.995,145.002,144.988,144.992,32800000.0
2006-06-16 02:21:00,144.988,144.988,144.975,144.975,95699999.0
2006-06-16 02:22:00,144.979,144.988,144.974,144.975,107700001.0
2006-06-16 02:23:00,144.972,144.989,144.972,144.973,82199998.0
2006-06-16 02:24:00,144.971,144.981,144.961,144.977,178900001.0
2006-06-16 02:25:00,144.975,144.985,144.969,144.978,90999999.0
2006-06-16 02:26:00,144.98,145.02,144.98,145.02,96499999.0
2006-06-16 02:27:00,145.017,145.02,145.006,145.011,68000000.0
2006-06-16 02:28:00,144.99,145.002,144.964,144.974,233300003.0
2006-06-16 02:29:00,144.971,144.981,144.963,144.977,152900003.0
2006-06-16 02:30:00,144.985,144.995,144.985,144.985,50700000.0
2006-06-16 02:31:00,144.988,144.993,144.982,144.993,39100000.0
2006-06-16 02:32:00,144.99,144.997,144.981,144.983,147300002.0
2006-06-16 02:33:00,144.978,144.985,144.978,144.985,39200000.0
2006-06-16 02:34:00,144.988,144.988,144.981,144.988,107799999.0
2006-06-16 02:35:00,144.987,144.998,144.983,144.998,144199999.0
2006-06-16 02:36:00,144.991,144.995,144.98,144.993,149100004.0
2006-06-16 02:37:00,145.001,145.015,145.001,145.011,62400000.0
2006-06-16 02:38:00,145.016,145.017,144.992,145.0,76000000.0
2006-06-16 02:39:00,144.989,144.998,144.988,144.989,49900000.0
2006-06-16 02:40:00,144.996,145.015,144.996,145.015,94400000.0
2006-06-16 02:41:00,145.016,145.022,144.997,145.0,152599999.0
2006-06-16 02:42:00,145.005,145.03,145.005,145.025,111700001.0
2006-06-16 02:43:00,145.018,145.025,145.015,145.021,123599999.0
2006-06-16 02:44:00,145.007,145.007,144.987,144.987,35199999.0
2006-06-16 02:45:00,144.986,144.986,144.962,144.962,119699997.0
2006-06-16 02:46:00,144.956,144.956,144.927,144.942,125600003.0
2006-06-16 02:47:00,144.961,144.975,144.956,144.968,75900000.0
2006-06-16 02:48:00,144.963,144.963,144.955,144.957,32000000.0
2006-06-16 02:49:00,144.954,144.962,144.947,144.951,102600000.0
2006-06-16 02:50:00,144.965,144.972,144.945,144.945,114200000.0
2006-06-16 02:51:00,144.945,144.961,144.945,144.951,112699998.0
2006-06-16 02:52:00,144.959,144.969,144.956,144.964,66100000.0
2006-06-16 02:53:00,144.96,144.982,144.955,144.982,25300000.0
2006-06-16 02:54:00,144.984,144.987,144.973,144.973,78999998.0
2006-06-16 02:55:00,144.967,144.967,144.955,144.958,75200000.0
2006-06-16 02:56:00,144.963,144.975,144.963,144.972,187000003.0
2006-06-16 02:57:00,144.995,144.997,144.989,144.992,100900001.0
2006-06-16 02:58:00,145.002,145.012,144.993,145.009,159900004.0
2006-06-16 02:59:00,145.007,145.031,145.007,145.027,107599999.0
2006-06-16 03:00:00,145.037,145.037,145.002,145.008,73800000.0
2006-06-16 03:01:00,145.009,145.01,144.983,144.986,53600000.0
2006-06-16 03:02:00,144.978,144.985,144.964,144.964,107500002.0
2006-06-16 03:03:00,144.968,144.98,144.968,144.98,62099998.0
2006-06-16 03:04:00,144.971,144.972,144.965,144.969,47199999.0
2006-06-16 03:05:00,144.971,144.976,144.969,144.971,136900001.0
2006-06-16 03:06:00,144.965,144.965,144.949,144.955,101999998.0
2006-06-16 03:07:00,144.962,144.972,144.961,144.97,157799997.0
2006-06-16 03:08:00,144.962,144.981,144.962,144.962,95400002.0
2006-06-16 03:09:00,144.966,144.967,144.952,144.952,105199997.0
2006-06-16 03:10:00,144.95,144.958,144.948,144.948,101000003.0
2006-06-16 03:11:00,144.956,144.957,144.951,144.953,83900001.0
2006-06-16 03:12:00,144.944,144.955,144.938,144.941,88600000.0
2006-06-16 03:13:00,144.945,144.945,144.943,144.943,36000001.0
2006-06-16 03:14:00,144.941,144.948,144.941,144.945,60000000.0
2006-06-16 03:15:00,144.942,144.948,144.94,144.942,66200000.0
2006-06-16 03:16:00,144.937,144.942,144.931,144.935,113400000.0
2006-06-16 03:17:00,144.94,144.942,144.928,144.935,124799998.0
2006-06-16 03:18:00,144.936,144.951,144.936,144.945,30800000.0
2006-06-16 03:19:00,144.954,144.954,144.945,144.945,64700000.0
2006-06-16 03:20:00,144.936,144.947,144.931,144.933,105100000.0
2006-06-16 03:21:00,144.938,144.938,144.919,144.937,85600000.0
2006-06-16 03:22:00,144.934,144.934,144.923,144.931,134999999.0
2006-06-16 03:23:00,144.926,144.938,144.926,144.934,101599999.0
2006-06-16 03:24:00,144.943,144.951,144.933,144.94,51399999.0
2006-06-16 03:25:00,144.942,144.952,144.94,144.94,156399996.0
2006-06-16 03:26:00,144.942,144.95,144.932,144.937,30900000.0
2006-06-16 03:27:00,144.937,144.942,144.935,144.935,90499997.0
2006-06-16 03:28:00,144.937,144.938,144.937,144.938,20800000.0
2006-06-16 03:29:00,144.941,144.947,144.941,144.943,139300000.0
2006-06-16 03:30:00,144.935,144.947,144.934,144.945,123600001.0
2006-06-16 03:31:00,144.943,144.948,144.941,144.945,29600000.0
2006-06-16 03:32:00,144.949,144.957,144.948,144.948,91100000.0
2006-06-16 03:33:00,144.946,144.962,144.946,144.955,117799998.0
2006-06-16 03:34:00,144.953,144.958,144.942,144.949,80999999.0
2006-06-16 03:35:00,144.949,144.952,144.937,144.937,118300002.0
2006-06-16 03:36:00,144.932,144.938,144.932,144.938,13300000.0
2006-06-16 03:37:00,144.923,144.93,144.91,144.925,54200000.0
2006-06-16 03:38:00,144.924,144.933,144.923,144.933,127699998.0
2006-06-16 03:39:00,144.932,144.941,144.932,144.941,77600000.0
2006-06-16 03:40:00,144.935,144.944,144.928,144.936,137500000.0
2006-06-16 03:41:00,144.935,144.936,144.925,144.932,135100002.0
2006-06-16 03:42:00,144.937,144.944,144.929,144.93,70899998.0
2006-06-16 03:43:00,144.925,144.925,144.907,144.919,116800001.0
2006-06-16 03:44:00,144.922,144.927,144.919,144.921,75600000.0
2006-06-16 03:45:00,144.928,144.94,144.925,144.928,103400000.0
2006-06-16 03:46:00,144.918,144.928,144.918,144.927,74100000.0
2006-06-16 03:47:00,144.924,144.934,144.918,144.92,93500000.0
2006-06-16 03:48:00,144.917,144.928,144.917,144.928,23000000.0
2006-06-16 03:49:00,144.916,144.916,144.914,144.914,28800000.0
2006-06-16 03:50:00,144.915,144.918,144.904,144.91,112900001.0
2006-06-16 03:51:00,144.922,144.933,144.921,144.922,45699999.0
2006-06-16 03:52:00,144.924,144.926,144.924,144.926,27100000.0
2006-06-16 03:53:00,144.931,144.934,144.931,144.934,28900000.0
2006-06-16 03:54:00,144.933,144.936,144.921,144.923,42400000.0
2006-06-16 03:55:00,144.919,144.924,144.909,144.924,71200000.0
2006-06-16 03:56:00,144.923,144.934,144.923,144.933,68700002.0
2006-06-16 03:57:00,144.937,144.939,144.923,144.939,73499999.0
2006-06-16 03:58:00,144.936,144.942,144.936,144.938,165500003.0
2006-06-16 03:59:00,144.935,144.954,144.935,144.953,177000002.0
2006-06-16 04:00:00,144.953,144.956,144.949,144.949,95099999.0
2006-06-16 04:01:00,144.941,144.95,144.935,144.937,153600002.0
2006-06-16 04:02:00,144.944,144.961,144.944,144.961,29000000.0
2006-06-16 04:03:00,144.967,144.98,144.967,144.968,32800000.0
2006-06-16 04:04:00,144.981,144.981,144.964,144.973,100799999.0
2006-06-16 04:05:00,144.969,144.975,144.959,144.975,68600000.0
2006-06-16 04:06:00,144.978,144.978,144.963,144.963,134000003.0
2006-06-16 04:07:00,144.967,144.967,144.957,144.957,93400002.0
2006-06-16 04:08:00,144.961,144.961,144.953,144.957,107099999.0
2006-06-16 04:09:00,144.948,144.963,144.948,144.951,194100002.0
2006-06-16 04:10:00,144.951,144.951,144.943,144.95,61300000.0
2006-06-16 04:11:00,144.947,144.959,144.947,144.951,52200000.0
2006-06-16 04:12:00,144.943,144.959,144.943,144.946,43999999.0
2006-06-16 04:13:00,144.95,144.952,144.948,144.952,48800000.0
2006-06-16 04:14:00,144.949,144.957,144.942,144.955,58099999.0
2006-06-16 04:15:00,144.947,144.948,144.941,144.941,20700000.0
2006-06-16 04:16:00,144.94,144.952,144.939,144.939,48500000.0
2006-06-16 04:17:00,144.947,144.955,144.944,144.946,78300000.0
2006-06-16 04:18:00,144.943,144.951,144.939,144.939,50000000.0
2006-06-16 04:19:00,144.951,144.959,144.95,144.954,90199999.0
2006-06-16 04:20:00,144.96,144.96,144.948,144.948,65500001.0
2006-06-16 04:21:00,144.955,144.96,144.95,144.955,169399998.0
2006-06-16 04:22:00,144.952,144.96,144.945,144.955,154699999.0
2006-06-16 04:23:00,144.958,144.958,144.945,144.953,59600001.0
2006-06-16 04:24:00,144.955,144.957,144.948,144.948,79299998.0
2006-06-16 04:25:00,144.94,144.95,144.94,144.945,66700000.0
2006-06-16 04:26:00,144.947,144.953,144.942,144.946,49600000.0
2006-06-16 04:27:00,144.947,144.955,144.935,144.955,63300000.0
2006-06-16 04:28:00,144.951,144.956,144.942,144.946,56300000.0
2006-06-16 04:29:00,144.94,144.95,144.937,144.943,46000000.0
2006-06-16 04:30:00,144.952,144.952,144.944,144.948,77699998.0
2006-06-16 04:31:00,144.945,144.963,144.945,144.96,104800001.0
2006-06-16 04:32:00,144.968,144.97,144.95,144.96,130599999.0
2006-06-16 04:33:00,144.965,144.974,144.962,144.968,122199999.0
2006-06-16 04:34:00,144.977,144.979,144.966,144.974,86400001.0
2006-06-16 04:35:00,144.976,144.981,144.968,144.969,50700000.0
2006-06-16 04:36:00,144.965,144.97,144.964,144.967,111100000.0
2006-06-16 04:37:00,144.971,144.976,144.968,144.968,63200000.0
2006-06-16 04:38:00,144.967,144.968,144.957,144.967,144500000.0
2006-06-16 04:39:00,144.969,144.975,144.957,144.964,111499998.0
2006-06-16 04:40:00,144.972,144.973,144.964,144.973,38400000.0
2006-06-16 04:41:00,144.975,144.975,144.965,144.975,75400002.0
2006-06-16 04:42:00,144.969,144.972,144.953,144.953,133500000.0
2006-06-16 04:43:00,144.963,144.967,144.96,144.96,65299999.0
2006-06-16 04:44:00,144.966,144.975,144.959,144.975,32800001.0
2006-06-16 04:45:00,144.973,144.975,144.964,144.965,108599999.0
2006-06-16 04:46:00,144.973,144.976,144.964,144.97,103600002.0
2006-06-16 04:47:00,144.979,144.982,144.973,144.982,64400001.0
2006-06-16 04:48:00,144.97,144.984,144.97,144.984,66600000.0
2006-06-16 04:49:00,144.978,144.982,144.971,144.98,134500001.0
2006-06-16 04:50:00,144.982,145.018,144.982,145.018,43200000.0
2006-06-16 04:51:00,145.012,145.021,145.009,145.018,70100000.0
2006-06-16 04:52:00,145.004,145.004,144.995,144.995,43800000.0
2006-06-16 04:53:00,145.004,145.011,145.004,145.011,21600000.0
2006-06-16 04:54:00,145.02,145.023,145.011,145.011,23000000.0
2006-06-16 04:55:00,145.006,145.015,145.006,145.009,180300001.0
2006-06-16 04:56:00,145.016,145.029,145.004,145.009,122200000.0
2006-06-16 04:57:00,145.02,145.021,145.007,145.014,157699998.0
2006-06-16 04:58:00,145.013,145.03,145.011,145.02,64600000.0
2006-06-16 04:59:00,145.023,145.024,145.011,145.011,147000002.0
2006-06-16 05:00:00,145.017,145.021,144.997,145.002,70300000.0
2006-06-16 05:01:00,144.999,145.006,144.991,145.0,116299998.0
2006-06-16 05:02:00,144.991,144.994,144.991,144.994,17600000.0
2006-06-16 05:03:00,144.997,145.0,144.986,144.986,57000000.0
2006-06-16 05:04:00,144.981,144.993,144.981,144.986,139299999.0
2006-06-16 05:05:00,144.984,144.993,144.98,144.98,91899999.0
2006-06-16 05:06:00,144.97,144.979,144.967,144.971,89000001.0
2006-06-16 05:07:00,144.972,144.976,144.955,144.958,233099998.0
2006-06-16 05:08:00,144.964,144.974,144.958,144.972,153900001.0
2006-06-16 05:09:00,144.984,144.987,144.979,144.987,114199999.0
2006-06-16 05:10:00,144.984,144.991,144.984,144.984,86000002.0
2006-06-16 05:11:00,144.987,144.987,144.97,144.982,85099998.0
2006-06-16 05:12:00,144.982,144.986,144.97,144.977,196099996.0
2006-06-16 05:13:00,144.986,144.986,144.982,144.985,16800000.0
2006-06-16 05:14:00,145.003,145.007,144.995,145.004,118599998.0
2006-06-16 05:15:00,145.005,145.005,144.992,144.993,65500002.0
2006-06-16 05:16:00,144.993,144.996,144.971,144.979,108800002.0
2006-06-16 05:17:00,144.967,144.98,144.967,144.972,77999999.0
2006-06-16 05:18:00,144.982,144.982,144.97,144.97,83899998.0
2006-06-16 05:19:00,144.97,144.97,144.97,144.97,14400000.0
2006-06-16 05:20:00,144.98,144.983,144.978,144.978,83600002.0
2006-06-16 05:21:00,144.975,144.989,144.974,144.989,155900000.0
2006-06-16 05:22:00,144.986,145.002,144.986,145.001,105100000.0
2006-06-16 05:23:00,145.005,145.01,144.99,145.01,134000002.0
2006-06-16 05:24:00,145.011,145.011,144.995,145.007,145000002.0
2006-06-16 05:25:00,145.014,145.014,144.99,144.999,109800003.0
2006-06-16 05:26:00,145.007,145.007,144.999,145.0,44200002.0
2006-06-16 05:27:00,145.001,145.004,144.992,144.995,106499999.0
2006-06-16 05:28:00,145.0,145.008,145.0,145.008,63100000.0
2006-06-16 05:29:00,145.005,145.005,144.99,145.005,121700002.0
2006-06-16 05:30:00,145.008,145.012,145.002,145.002,57700000.0
2006-06-16 05:31:00,145.0,145.0,145.0,145.0,4800000.0
2006-06-16 05:32:00,145.0,145.0,144.992,144.992,16000000.0
2006-06-16 05:33:00,145.005,145.005,144.992,145.0,70099998.0
2006-06-16 05:34:00,144.994,144.998,144.991,144.998,113500001.0
2006-06-16 05:35:00,145.009,145.033,145.009,145.03,31200000.0
2006-06-16 05:36:00,145.031,145.031,145.012,145.025,141000000.0
2006-06-16 05:37:00,145.014,145.029,145.014,145.025,84600001.0
2006-06-16 05:38:00,145.019,145.019,145.016,145.016,19600000.0
2006-06-16 05:39:00,145.008,145.021,145.008,145.02,72300001.0
2006-06-16 05:40:00,145.017,145.024,145.012,145.022,108400002.0
2006-06-16 05:41:00,145.013,145.013,145.005,145.005,31200000.0
2006-06-16 05:42:00,145.017,145.017,145.012,145.012,36000000.0
2006-06-16 05:43:00,145.013,145.018,145.01,145.015,84500002.0
2006-06-16 05:44:00,145.005,145.005,144.994,145.003,120100000.0
2006-06-16 05:45:00,145.006,145.015,145.004,145.014,86899999.0
2006-06-16 05:46:00,145.001,145.008,144.993,144.997,201100002.0
2006-06-16 05:47:00,144.999,145.007,144.989,145.004,75900001.0
2006-06-16 05:48:00,145.024,145.026,145.024,145.026,19200000.0
2006-06-16 05:49:00,145.032,145.032,144.998,145.003,114299997.0
2006-06-16 05:50:00,145.012,145.012,145.004,145.004,24000000.0
2006-06-16 05:51:00,144.997,145.005,144.989,145.005,95300000.0
2006-06-16 05:52:00,144.993,145.003,144.993,144.993,124300000.0
2006-06-16 05:53:00,144.996,145.003,144.992,144.993,125400000.0
2006-06-16 05:54:00,144.995,145.001,144.988,144.995,88000000.0
2006-06-16 05:55:00,144.995,145.0,144.982,144.987,87300000.0
2006-06-16 05:56:00,144.999,145.005,144.999,145.001,42700000.0
2006-06-16 05:57:00,145.007,145.007,145.003,145.004,33100000.0
2006-06-16 05:58:00,145.003,145.015,144.993,145.01,80700000.0
2006-06-16 05:59:00,145.007,145.016,144.997,145.006,132600000.0
2006-06-16 06:00:00,144.995,144.997,144.985,144.993,97100002.0
2006-06-16 06:01:00,145.0,145.012,144.998,145.005,47899999.0
2006-06-16 06:02:00,145.003,145.008,145.003,145.005,139500001.0
2006-06-16 06:03:00,145.002,145.002,144.984,144.986,88800001.0
2006-06-16 06:04:00,144.988,144.991,144.979,144.991,49900000.0
2006-06-16 06:05:00,144.995,145.009,144.986,145.008,47800000.0
2006-06-16 06:06:00,145.004,145.012,145.0,145.004,143000001.0
2006-06-16 06:07:00,144.993,145.007,144.99,144.994,81800000.0
2006-06-16 06:08:00,145.002,145.002,144.976,144.984,47500000.0
2006-06-16 06:09:00,144.98,144.991,144.978,144.985,29000000.0
2006-06-16 06:10:00,144.986,144.987,144.978,144.978,50700000.0
2006-06-16 06:11:00,144.974,144.979,144.969,144.979,127799999.0
2006-06-16 06:12:00,144.977,144.978,144.974,144.976,35200000.0
2006-06-16 06:13:00,144.98,144.999,144.98,144.991,71400000.0
2006-06-16 06:14:00,145.007,145.01,145.007,145.008,30199999.0
2006-06-16 06:15:00,145.019,145.019,144.993,144.993,86100002.0
2006-06-16 06:16:00,144.996,145.013,144.996,145.005,148600003.0
2006-06-16 06:17:00,145.005,145.01,144.998,145.01,34700000.0
2006-06-16 06:18:00,145.006,145.019,145.006,145.016,45500000.0
2006-06-16 06:19:00,145.022,145.022,145.001,145.01,123300000.0
2006-06-16 06:20:00,145.007,145.017,145.007,145.011,51200001.0
2006-06-16 06:21:00,145.0,145.0,145.0,145.0,6800000.0
2006-06-16 06:22:00,144.996,145.017,144.996,145.017,125100002.0
2006-06-16 06:23:00,145.026,145.03,145.009,145.028,127799999.0
2006-06-16 06:24:00,145.026,145.026,145.024,145.024,19500000.0
2006-06-16 06:25:00,145.022,145.022,145.0,145.003,77300000.0
2006-06-16 06:26:00,145.0,145.007,144.993,144.996,97299998.0
2006-06-16 06:27:00,145.003,145.005,144.988,144.988,53500000.0
2006-06-16 06:28:00,144.985,144.996,144.976,144.984,71500000.0
2006-06-16 06:29:00,144.993,144.997,144.986,144.989,60499999.0
2006-06-16 06:30:00,144.982,144.982,144.974,144.974,58900001.0
2006-06-16 06:31:00,144.987,144.993,144.978,144.984,117799999.0
2006-06-16 06:32:00,144.984,144.987,144.969,144.97,66300000.0
2006-06-16 06:33:00,144.973,144.983,144.973,144.983,53800001.0
2006-06-16 06:34:00,144.996,145.007,144.996,145.007,65900001.0
2006-06-16 06:35:00,144.994,144.994,144.985,144.985,17500000.0
2006-06-16 06:36:00,144.991,144.995,144.987,144.995,44800000.0
2006-06-16 06:37:00,145.01,145.018,145.01,145.012,15300000.0
2006-06-16 06:38:00,145.013,145.028,145.013,145.028,152900000.0
2006-06-16 06:39:00,145.032,145.038,145.025,145.031,124699998.0
2006-06-16 06:40:00,145.027,145.039,145.027,145.028,178800001.0
2006-06-16 06:41:00,145.03,145.036,145.029,145.034,53099999.0
2006-06-16 06:42:00,145.034,145.043,145.028,145.039,95299999.0
2006-06-16 06:43:00,145.044,145.044,145.035,145.035,58800001.0
2006-06-16 06:44:00,145.042,145.042,145.031,145.032,74700000.0
2006-06-16 06:45:00,145.035,145.035,145.023,145.03,96000001.0
2006-06-16 06:46:00,145.025,145.035,145.017,145.022,118799998.0
2006-06-16 06:47:00,145.023,145.032,145.023,145.032,85900001.0
2006-06-16 06:48:00,145.041,145.043,145.032,145.038,33100000.0
2006-06-16 06:49:00,145.04,145.046,145.033,145.037,75900000.0
2006-06-16 06:50:00,145.038,145.041,145.028,145.035,105500000.0
2006-06-16 06:51:00,145.03,145.035,145.023,145.03,86199999.0
2006-06-16 06:52:00,145.028,145.035,145.02,145.02,90000001.0
2006-06-16 06:53:00,145.025,145.035,145.025,145.026,124200001.0
2006-06-16 06:54:00,145.029,145.036,145.019,145.03,87100000.0
2006-06-16 06:55:00,145.034,145.041,145.03,145.03,84700002.0
2006-06-16 06:56:00,145.038,145.042,145.028,145.033,59200000.0
2006-06-16 06:57:00,145.03,145.032,145.02,145.022,60200001.0
2006-06-16 06:58:00,145.021,145.032,145.02,145.032,84099999.0
2006-06-16 06:59:00,145.032,145.032,145.018,145.02,104800002.0
2006-06-16 07:00:00,145.029,145.035,145.022,145.035,221500000.0
2006-06-16 07:01:00,145.027,145.039,145.025,145.025,75399999.0
2006-06-16 07:02:00,145.012,145.025,145.01,145.013,125500004.0
2006-06-16 07:03:00,145.011,145.027,145.003,145.023,119899999.0
2006-06-16 07:04:00,145.021,145.027,145.015,145.027,93599999.0
2006-06-16 07:05:00,145.02,145.039,145.02,145.031,93799997.0
2006-06-16 07:06:00,145.03,145.04,145.029,145.03,74900000.0
2006-06-16 07:07:00,145.031,145.035,145.017,145.03,92099998.0
2006-06-16 07:08:00,145.027,145.03,145.017,145.023,163000003.0
2006-06-16 07:09:00,145.025,145.033,145.02,145.031,170399997.0
2006-06-16 07:10:00,145.026,145.032,145.024,145.028,133499999.0
2006-06-16 07:11:00,145.032,145.046,145.03,145.034,199200001.0
2006-06-16 07:12:00,145.032,145.038,145.032,145.038,70800000.0
2006-06-16 07:13:00,145.039,145.039,145.032,145.032,173000002.0
2006-06-16 07:14:00,145.025,145.043,145.025,145.036,114399998.0
2006-06-16 07:15:00,145.031,145.043,145.03,145.03,87800000.0
2006-06-16 07:16:00,145.029,145.037,145.025,145.037,78300000.0
2006-06-16 07:17:00,145.037,145.042,145.028,145.042,47200000.0
2006-06-16 07:18:00,145.031,145.034,145.031,145.034,44800000.0
2006-06-16 07:19:00,145.029,145.031,145.029,145.031,10600000.0
2006-06-16 07:20:00,145.023,145.035,145.02,145.025,28000000.0
2006-06-16 07:21:00,145.02,145.02,145.01,145.01,67899998.0
2006-06-16 07:22:00,145.014,145.017,145.011,145.011,102999998.0
2006-06-16 07:23:00,145.027,145.043,145.027,145.043,86599999.0
2006-06-16 07:24:00,145.037,145.05,145.03,145.05,45400000.0
2006-06-16 07:25:00,145.05,145.055,145.039,145.04,66599999.0
2006-06-16 07:26:00,145.041,145.044,145.036,145.04,114999999.0
2006-06-16 07:27:00,145.043,145.051,145.032,145.037,148799999.0
2006-06-16 07:28:00,145.05,145.051,145.041,145.049,81800000.0
2006-06-16 07:29:00,145.055,145.058,145.044,145.052,92700000.0
2006-06-16 07:30:00,145.053,145.057,145.045,145.045,112900002.0
2006-06-16 07:31:00,145.04,145.056,145.04,145.05,18900000.0
2006-06-16 07:32:00,145.058,145.061,145.055,145.055,62099999.0
2006-06-16 07:33:00,145.053,145.057,145.048,145.055,144700000.0
2006-06-16 07:34:00,145.059,145.063,145.047,145.063,85800002.0
2006-06-16 07:35:00,145.06,145.064,145.047,145.06,141200005.0
2006-06-16 07:36:00,145.065,145.07,145.06,145.06,194800004.0
2006-06-16 07:37:00,145.066,145.073,145.061,145.061,49000000.0
2006-06-16 07:38:00,145.059,145.088,145.059,145.08,86399998.0
2006-06-16 07:39:00,145.075,145.082,145.062,145.068,159100003.0
2006-06-16 07:40:00,145.059,145.075,145.059,145.075,104000000.0
2006-06-16 07:41:00,145.069,145.073,145.063,145.073,112199998.0
2006-06-16 07:42:00,145.065,145.07,145.062,145.069,67100002.0
2006-06-16 07:43:00,145.071,145.081,145.071,145.076,60000000.0
2006-06-16 07:44:00,145.063,145.063,145.043,145.053,87800000.0
2006-06-16 07:45:00,145.053,145.071,145.053,145.059,100699999.0
2006-06-16 07:46:00,145.059,145.067,145.054,145.063,101400000.0
2006-06-16 07:47:00,145.067,145.074,145.066,145.072,91800003.0
2006-06-16 07:48:00,145.066,145.077,145.066,145.068,49400000.0
2006-06-16 07:49:00,145.071,145.075,145.064,145.075,42200000.0
2006-06-16 07:50:00,145.079,145.08,145.072,145.074,29800000.0
2006-06-16 07:51:00,145.069,145.078,145.069,145.073,56000000.0
2006-06-16 07:52:00,145.066,145.071,145.057,145.06,23500000.0
2006-06-16 07:53:00,145.07,145.083,145.07,145.082,46200000.0
2006-06-16 07:54:00,145.069,145.079,145.069,145.072,63900000.0
2006-06-16 07:55:00,145.062,145.074,145.059,145.062,102700001.0
2006-06-16 07:56:00,145.056,145.065,145.046,145.049,192200001.0
2006-06-16 07:57:00,145.063,145.076,145.06,145.06,123099998.0
2006-06-16 07:58:00,145.068,145.068,145.058,145.058,95300001.0
2006-06-16 07:59:00,145.058,145.058,145.04,145.043,142899999.0
2006-06-16 08:00:00,145.029,145.029,145.006,145.017,89999998.0
2006-06-16 08:01:00,145.02,145.026,145.017,145.02,118300001.0
2006-06-16 08:02:00,145.022,145.023,145.021,145.021,76300000.0
2006-06-16 08:03:00,145.024,145.038,145.011,145.038,73199999.0
2006-06-16 08:04:00,145.045,145.045,145.025,145.033,128700002.0
2006-06-16 08:05:00,145.041,145.06,145.041,145.06,33700000.0
2006-06-16 08:06:00,145.06,145.074,145.049,145.074,132099997.0
2006-06-16 08:07:00,145.069,145.081,145.066,145.067,144800002.0
2006-06-16 08:08:00,145.069,145.103,145.069,145.103,145000002.0
2006-06-16 08:09:00,145.1,145.1,145.075,145.075,33600000.0
2006-06-16 08:10:00,145.077,145.077,145.054,145.065,130499999.0
2006-06-16 08:11:00,145.071,145.071,145.056,145.063,132499998.0
2006-06-16 08:12:00,145.055,145.058,145.043,145.043,134299999.0
2006-06-16 08:13:00,145.046,145.052,145.038,145.043,118900003.0
2006-06-16 08:14:00,145.047,145.055,145.036,145.04,61400000.0
2006-06-16 08:15:00,145.037,145.044,145.025,145.025,140500001.0
2006-06-16 08:16:00,145.016,145.022,145.008,145.022,51200000.0
2006-06-16 08:17:00,145.013,145.031,145.01,145.018,99800000.0
2006-06-16 08:18:00,145.018,145.035,145.018,145.026,137299999.0
2006-06-16 08:19:00,145.015,145.024,145.007,145.024,53600000.0
2006-06-16 08:20:00,145.015,145.033,145.011,145.013,81600000.0
2006-06-16 08:21:00,145.018,145.039,145.016,145.031,150000000.0
2006-06-16 08:22:00,145.031,145.043,145.028,145.04,138900002.0
2006-06-16 08:23:00,145.029,145.034,145.016,145.029,138100003.0
2006-06-16 08:24:00,145.04,145.044,145.007,145.024,147700001.0
2006-06-16 08:25:00,145.017,145.026,145.008,145.016,87099998.0
2006-06-16 08:26:00,145.035,145.045,145.024,145.042,117599999.0
2006-06-16 08:27:00,145.047,145.062,145.043,145.051,102000000.0
2006-06-16 08:28:00,145.054,145.054,145.031,145.035,103299998.0
2006-06-16 08:29:00,145.048,145.055,145.02,145.02,60500002.0
2006-06-16 08:30:00,145.003,145.016,144.999,144.999,181600002.0
2006-06-16 08:31:00,145.003,145.022,145.001,145.001,135699996.0
2006-06-16 08:32:00,145.001,145.011,145.001,145.007,105700002.0
2006-06-16 08:33:00,145.006,145.012,144.996,145.0,106199996.0
2006-06-16 08:34:00,144.991,145.005,144.988,145.005,104199999.0
2006-06-16 08:35:00,145.015,145.039,145.015,145.034,60799999.0
2006-06-16 08:36:00,145.041,145.049,145.028,145.033,93400000.0
2006-06-16 08:37:00,145.038,145.038,145.018,145.029,139200000.0
2006-06-16 08:38:00,145.026,145.026,145.016,145.021,61599999.0
2006-06-16 08:39:00,145.012,145.017,144.995,145.002,168099999.0
2006-06-16 08:40:00,145.012,145.021,145.012,145.018,128599999.0
2006-06-16 08:41:00,145.009,145.015,145.004,145.015,104400000.0
2006-06-16 08:42:00,145.012,145.033,145.012,145.03,69199999.0
2006-06-16 08:43:00,145.026,145.033,145.013,145.025,55500000.0
2006-06-16 08:44:00,145.033,145.04,145.022,145.04,139900001.0
2006-06-16 08:45:00,145.038,145.038,145.019,145.022,105500000.0
2006-06-16 08:46:00,145.022,145.022,145.009,145.01,118800004.0
2006-06-16 08:47:00,145.008,145.019,145.001,145.016,81500002.0
2006-06-16 08:48:00,145.016,145.016,144.992,145.01,53300000.0
2006-06-16 08:49:00,144.997,145.014,144.997,145.013,57000000.0
2006-06-16 08:50:00,145.009,145.012,144.996,145.012,56799999.0
2006-06-16 08:51:00,145.01,145.025,144.995,145.022,83900002.0
2006-06-16 08:52:00,145.023,145.036,145.019,145.036,106399999.0
2006-06-16 08:53:00,145.042,145.042,145.026,145.038,143100004.0
2006-06-16 08:54:00,145.031,145.031,145.01,145.018,94400001.0
2006-06-16 08:55:00,145.016,145.016,144.993,144.998,134900001.0
2006-06-16 08:56:00,144.992,144.992,144.977,144.98,88399999.0
2006-06-16 08:57:00,144.984,145.031,144.984,145.005,123000000.0
2006-06-16 08:58:00,144.998,145.001,144.988,144.988,37600000.0
2006-06-16 08:59:00,144.983,144.997,144.97,144.997,136000001.0
2006-06-16 09:00:00,145.005,145.013,144.997,144.997,90100000.0
2006-06-16 09:01:00,144.99,145.013,144.981,145.0,106800000.0
2006-06-16 09:02:00,145.007,145.019,145.007,145.017,37900000.0
2006-06-16 09:03:00,145.018,145.023,145.01,145.023,119800002.0
2006-06-16 09:04:00,145.009,145.009,144.979,144.99,79000001.0
2006-06-16 09:05:00,144.992,144.994,144.982,144.982,149400000.0
2006-06-16 09:06:00,144.984,144.995,144.971,144.995,157099999.0
2006-06-16 09:07:00,144.99,144.995,144.978,144.985,109800000.0
2006-06-16 09:08:00,144.987,144.997,144.983,144.989,67400000.0
2006-06-16 09:09:00,144.989,145.029,144.987,145.029,212500006.0
2006-06-16 09:10:00,145.022,145.033,145.022,145.033,84000002.0
2006-06-16 09:11:00,145.035,145.059,145.027,145.056,73800001.0
2006-06-16 09:12:00,145.042,145.042,145.013,145.017,101699999.0
2006-06-16 09:13:00,145.016,145.016,145.007,145.013,105699999.0
2006-06-16 09:14:00,145.015,145.02,145.002,145.02,196299999.0
2006-06-16 09:15:00,145.028,145.04,145.028,145.035,60999999.0
2006-06-16 09:16:00,145.039,145.046,145.039,145.042,53899999.0
2006-06-16 09:17:00,145.034,145.043,145.031,145.04,74700001.0
2006-06-16 09:18:00,145.036,145.053,145.036,145.053,91099999.0
2006-06-16 09:19:00,145.043,145.046,145.041,145.046,41600000.0
2006-06-16 09:20:00,145.042,145.066,145.042,145.057,55500000.0
2006-06-16 09:21:00,145.063,145.065,145.063,145.064,79100002.0
2006-06-16 09:22:00,145.075,145.084,145.071,145.08,80999999.0
2006-06-16 09:23:00,145.078,145.086,145.073,145.079,95700000.0
2006-06-16 09:24:00,145.077,145.086,145.077,145.081,78399999.0
2006-06-16 09:25:00,145.089,145.119,145.089,145.11,145999999.0
2006-06-16 09:26:00,145.112,145.123,145.112,145.12,152900002.0
2006-06-16 09:27:00,145.125,145.14,145.111,145.14,90500000.0
2006-06-16 09:28:00,145.137,145.137,145.119,145.131,87500001.0
2006-06-16 09:29:00,145.133,145.163,145.125,145.163,95100000.0
2006-06-16 09:30:00,145.175,145.184,145.166,145.177,113500002.0
2006-06-16 09:31:00,145.174,145.174,145.166,145.17,79200001.0
2006-06-16 09:32:00,145.169,145.183,145.169,145.18,104300002.0
2006-06-16 09:33:00,145.182,145.182,145.164,145.166,83700000.0
2006-06-16 09:34:00,145.164,145.164,145.154,145.154,74000000.0
2006-06-16 09:35:00,145.151,145.152,145.135,145.135,127200000.0
2006-06-16 09:36:00,145.137,145.137,145.121,145.133,131399999.0
2006-06-16 09:37:00,145.132,145.14,145.123,145.14,98299998.0
2006-06-16 09:38:00,145.144,145.159,145.143,145.159,64700001.0
2006-06-16 09:39:00,145.16,145.169,145.16,145.167,105500000.0
2006-06-16 09:40:00,145.177,145.191,145.169,145.191,102199998.0
2006-06-16 09:41:00,145.185,145.205,145.181,145.19,130300000.0
2006-06-16 09:42:00,145.188,145.197,145.181,145.195,67499999.0
2006-06-16 09:43:00,145.188,145.208,145.188,145.199,55699999.0
2006-06-16 09:44:00,145.204,145.213,145.194,145.194,66300001.0
2006-06-16 09:45:00,145.195,145.208,145.193,145.195,118099999.0
2006-06-16 09:46:00,145.193,145.201,145.192,145.192,103699999.0
2006-06-16 09:47:00,145.196,145.201,145.191,145.198,111699999.0
2006-06-16 09:48:00,145.193,145.208,145.19,145.196,77800000.0
2006-06-16 09:49:00,145.192,145.192,145.18,145.184,121300000.0
2006-06-16 09:50:00,145.184,145.197,145.182,145.19,74700001.0
2006-06-16 09:51:00,145.192,145.192,145.179,145.187,65100000.0
2006-06-16 09:52:00,145.186,145.203,145.186,145.186,121499998.0
2006-06-16 09:53:00,145.183,145.191,145.167,145.167,88500002.0
2006-06-16 09:54:00,145.15,145.15,145.137,145.145,75100002.0
2006-06-16 09:55:00,145.149,145.149,145.135,145.146,119200000.0
2006-06-16 09:56:00,145.147,145.152,145.141,145.146,146000003.0
2006-06-16 09:57:00,145.156,145.184,145.151,145.179,114599999.0
2006-06-16 09:58:00,145.19,145.2,145.19,145.2,78999998.0
2006-06-16 09:59:00,145.198,145.211,145.194,145.205,110500001.0
2006-06-16 10:00:00,145.191,145.204,145.185,145.201,135299999.0
2006-06-16 10:01:00,145.195,145.202,145.187,145.199,91800000.0
2006-06-16 10:02:00,145.202,145.211,145.195,145.197,78699999.0
2006-06-16 10:03:00,145.182,145.189,145.182,145.185,38500000.0
2006-06-16 10:04:00,145.188,145.191,145.184,145.185,110500001.0
2006-06-16 10:05:00,145.196,145.196,145.182,145.182,134599998.0
2006-06-16 10:06:00,145.183,145.185,145.177,145.178,106099999.0
2006-06-16 10:07:00,145.18,145.184,145.175,145.175,80600001.0
2006-06-16 10:08:00,145.18,145.205,145.18,145.205,46800000.0
2006-06-16 10:09:00,145.212,145.248,145.211,145.248,152200001.0
2006-06-16 10:10:00,145.243,145.249,145.222,145.229,83999998.0
2006-06-16 10:11:00,145.225,145.229,145.218,145.218,145700001.0
2006-06-16 10:12:00,145.228,145.272,145.228,145.265,102799999.0
2006-06-16 10:13:00,145.281,145.308,145.274,145.299,54000000.0
2006-06-16 10:14:00,145.307,145.31,145.295,145.295,108000000.0
2006-06-16 10:15:00,145.286,145.291,145.267,145.268,104000001.0
2006-06-16 10:16:00,145.258,145.275,145.256,145.275,95799998.0
2006-06-16 10:17:00,145.283,145.286,145.274,145.274,37599999.0
2006-06-16 10:18:00,145.273,145.281,145.27,145.27,77500001.0
2006-06-16 10:19:00,145.268,145.275,145.265,145.268,35400000.0
2006-06-16 10:20:00,145.257,145.269,145.255,145.265,110399999.0
2006-06-16 10:21:00,145.27,145.27,145.249,145.255,66100000.0
2006-06-16 10:22:00,145.25,145.252,145.241,145.251,163999996.0
2006-06-16 10:23:00,145.248,145.256,145.237,145.241,106300000.0
2006-06-16 10:24:00,145.244,145.253,145.244,145.245,122700001.0
2006-06-16 10:25:00,145.247,145.259,145.241,145.259,71400000.0
2006-06-16 10:26:00,145.25,145.25,145.231,145.231,188699997.0
2006-06-16 10:27:00,145.232,145.251,145.232,145.24,60399999.0
2006-06-16 10:28:00,145.233,145.254,145.233,145.245,57200001.0
2006-06-16 10:29:00,145.239,145.25,145.233,145.25,128199998.0
2006-06-16 10:30:00,145.243,145.243,145.212,145.228,71600001.0
2006-06-16 10:31:00,145.23,145.246,145.22,145.246,197200002.0
2006-06-16 10:32:00,145.239,145.243,145.231,145.231,119499999.0
2006-06-16 10:33:00,145.227,145.236,145.219,145.23,77600000.0
2006-06-16 10:34:00,145.226,145.229,145.215,145.229,60299999.0
2006-06-16 10:35:00,145.235,145.238,145.215,145.219,105500002.0
2006-06-16 10:36:00,145.221,145.252,145.22,145.244,143299998.0
2006-06-16 10:37:00,145.245,145.246,145.237,145.246,139700001.0
2006-06-16 10:38:00,145.248,145.248,145.236,145.24,70600000.0
2006-06-16 10:39:00,145.23,145.23,145.171,145.186,108200000.0
2006-06-16 10:40:00,145.19,145.197,145.171,145.183,88400000.0
2006-06-16 10:41:00,145.173,145.234,145.173,145.234,81399999.0
2006-06-16 10:42:00,145.231,145.231,145.2,145.2,42400000.0
2006-06-16 10:43:00,145.203,145.203,145.193,145.198,58600000.0
2006-06-16 10:44:00,145.199,145.199,145.18,145.181,141399997.0
2006-06-16 10:45:00,145.188,145.188,145.174,145.174,83900000.0
2006-06-16 10:46:00,145.164,145.166,145.152,145.159,84299998.0
2006-06-16 10:47:00,145.153,145.164,145.149,145.164,132799998.0
2006-06-16 10:48:00,145.164,145.164,145.144,145.153,70500002.0
2006-06-16 10:49:00,145.159,145.184,145.158,145.184,71600000.0
2006-06-16 10:50:00,145.185,145.186,145.163,145.163,100400000.0
2006-06-16 10:51:00,145.167,145.167,145.157,145.159,92800002.0
2006-06-16 10:52:00,145.147,145.157,145.137,145.137,142600002.0
2006-06-16 10:53:00,145.139,145.149,145.131,145.144,94299998.0
2006-06-16 10:54:00,145.159,145.178,145.158,145.178,168499997.0
2006-06-16 10:55:00,145.178,145.193,145.171,145.188,185399998.0
2006-06-16 10:56:00,145.203,145.206,145.189,145.198,85400000.0
2006-06-16 10:57:00,145.198,145.224,145.194,145.223,84399998.0
2006-06-16 10:58:00,145.217,145.237,145.211,145.229,118299997.0
2006-06-16 10:59:00,145.244,145.289,145.244,145.287,65399999.0
2006-06-16 11:00:00,145.292,145.305,145.284,145.297,145699999.0
2006-06-16 11:01:00,145.293,145.332,145.293,145.332,173499999.0
2006-06-16 11:02:00,145.337,145.352,145.329,145.332,74299999.0
2006-06-16 11:03:00,145.349,145.365,145.34,145.34,96600000.0
2006-06-16 11:04:00,145.328,145.329,145.316,145.329,90600001.0
2006-06-16 11:05:00,145.352,145.352,145.337,145.348,111100001.0
2006-06-16 11:06:00,145.361,145.367,145.35,145.35,67200000.0
2006-06-16 11:07:00,145.338,145.349,145.338,145.349,53400000.0
2006-06-16 11:08:00,145.346,145.346,145.33,145.335,93900000.0
2006-06-16 11:09:00,145.348,145.356,145.341,145.353,72199999.0
2006-06-16 11:10:00,145.343,145.348,145.342,145.345,145700000.0
2006-06-16 11:11:00,145.343,145.363,145.343,145.358,62400000.0
2006-06-16 11:12:00,145.379,145.39,145.367,145.386,109200002.0
2006-06-16 11:13:00,145.376,145.376,145.343,145.343,123800000.0
2006-06-16 11:14:00,145.336,145.346,145.315,145.327,75899997.0
2006-06-16 11:15:00,145.324,145.337,145.324,145.337,87100000.0
2006-06-16 11:16:00,145.328,145.337,145.322,145.335,42600000.0
2006-06-16 11:17:00,145.345,145.371,145.326,145.371,147299997.0
2006-06-16 11:18:00,145.381,145.406,145.378,145.385,131600002.0
2006-06-16 11:19:00,145.372,145.377,145.363,145.377,69200000.0
2006-06-16 11:20:00,145.377,145.383,145.366,145.373,106900000.0
2006-06-16 11:21:00,145.386,145.398,145.386,145.392,105899997.0
2006-06-16 11:22:00,145.39,145.413,145.386,145.409,78700002.0
2006-06-16 11:23:00,145.399,145.425,145.392,145.425,102000000.0
2006-06-16 11:24:00,145.446,145.46,145.446,145.456,46800000.0
2006-06-16 11:25:00,145.454,145.457,145.427,145.427,146599999.0
2006-06-16 11:26:00,145.427,145.446,145.427,145.441,59800002.0
2006-06-16 11:27:00,145.441,145.45,145.437,145.437,123100000.0
2006-06-16 11:28:00,145.436,145.438,145.424,145.425,184099996.0
2006-06-16 11:29:00,145.438,145.439,145.427,145.428,102800001.0
2006-06-16 11:30:00,145.432,145.444,145.426,145.437,98999999.0
2006-06-16 11:31:00,145.451,145.479,145.45,145.45,152899999.0
2006-06-16 11:32:00,145.453,145.465,145.451,145.464,112200001.0
2006-06-16 11:33:00,145.462,145.473,145.462,145.473,64800000.0
2006-06-16 11:34:00,145.475,145.476,145.46,145.46,137800000.0
2006-06-16 11:35:00,145.46,145.471,145.445,145.445,160899999.0
2006-06-16 11:36:00,145.457,145.457,145.433,145.443,48800000.0
2006-06-16 11:37:00,145.445,145.445,145.431,145.432,48800000.0
2006-06-16 11:38:00,145.433,145.444,145.432,145.437,151999999.0
2006-06-16 11:39:00,145.435,145.437,145.424,145.436,175299999.0
2006-06-16 11:40:00,145.424,145.424,145.415,145.417,60400000.0
2006-06-16 11:41:00,145.417,145.428,145.413,145.426,139600004.0
2006-06-16 11:42:00,145.427,145.428,145.42,145.42,61500001.0
2006-06-16 11:43:00,145.424,145.428,145.414,145.428,185100005.0
2006-06-16 11:44:00,145.427,145.427,145.41,145.415,53600000.0
2006-06-16 11:45:00,145.414,145.426,145.407,145.42,94500000.0
2006-06-16 11:46:00,145.438,145.494,145.438,145.492,86300002.0
2006-06-16 11:47:00,145.49,145.491,145.465,145.465,128999999.0
2006-06-16 11:48:00,145.466,145.474,145.455,145.467,161200000.0
2006-06-16 11:49:00,145.46,145.467,145.451,145.467,117800000.0
2006-06-16 11:50:00,145.459,145.477,145.459,145.469,95700000.0
2006-06-16 11:51:00,145.471,145.499,145.471,145.496,56999999.0
2006-06-16 11:52:00,145.484,145.499,145.484,145.488,122800001.0
2006-06-16 11:53:00,145.478,145.478,145.447,145.461,61100000.0
2006-06-16 11:54:00,145.459,145.459,145.409,145.418,120599999.0
2006-06-16 11:55:00,145.426,145.431,145.415,145.427,144800004.0
2006-06-16 11:56:00,145.43,145.431,145.421,145.421,110199998.0
2006-06-16 11:57:00,145.417,145.421,145.409,145.412,29300000.0
2006-06-16 11:58:00,145.42,145.446,145.42,145.44,94299998.0
2006-06-16 11:59:00,145.434,145.434,145.407,145.415,106300000.0
2006-06-16 12:00:00,145.411,145.418,145.389,145.389,108800001.0
2006-06-16 12:01:00,145.388,145.408,145.386,145.408,150799998.0
2006-06-16 12:02:00,145.413,145.422,145.413,145.42,78600000.0
2006-06-16 12:03:00,145.43,145.437,145.424,145.434,170499996.0
2006-06-16 12:04:00,145.443,145.448,145.439,145.448,93299998.0
2006-06-16 12:05:00,145.446,145.457,145.446,145.449,136600002.0
2006-06-16 12:06:00,145.451,145.458,145.44,145.448,65199999.0
2006-06-16 12:07:00,145.443,145.461,145.429,145.461,138300001.0
2006-06-16 12:08:00,145.463,145.467,145.446,145.455,198799997.0
2006-06-16 12:09:00,145.455,145.461,145.441,145.441,141599996.0
2006-06-16 12:10:00,145.444,145.455,145.443,145.443,48700000.0
2006-06-16 12:11:00,145.44,145.453,145.437,145.451,102299998.0
2006-06-16 12:12:00,145.447,145.458,145.447,145.452,128200001.0
2006-06-16 12:13:00,145.452,145.453,145.448,145.448,64700000.0
2006-06-16 12:14:00,145.455,145.47,145.451,145.453,85700000.0
2006-06-16 12:15:00,145.457,145.469,145.447,145.469,143799998.0
2006-06-16 12:16:00,145.479,145.485,145.474,145.481,152199998.0
2006-06-16 12:17:00,145.481,145.485,145.478,145.485,136300001.0
2006-06-16 12:18:00,145.48,145.506,145.477,145.504,56000000.0
2006-06-16 12:19:00,145.502,145.523,145.502,145.519,163299998.0
2006-06-16 12:20:00,145.517,145.526,145.509,145.518,65500000.0
2006-06-16 12:21:00,145.515,145.544,145.515,145.544,51499999.0
2006-06-16 12:22:00,145.552,145.564,145.552,145.558,78700000.0
2006-06-16 12:23:00,145.55,145.562,145.55,145.56,111699998.0
2006-06-16 12:24:00,145.555,145.555,145.546,145.552,58399999.0
2006-06-16 12:25:00,145.56,145.566,145.56,145.563,13700000.0
2006-06-16 12:26:00,145.561,145.564,145.555,145.56,155400000.0
2006-06-16 12:27:00,145.553,145.553,145.531,145.531,68500000.0
2006-06-16 12:28:00,145.522,145.524,145.516,145.516,130200000.0
2006-06-16 12:29:00,145.52,145.531,145.519,145.519,63800000.0
2006-06-16 12:30:00,145.526,145.563,145.524,145.524,91800000.0
2006-06-16 12:31:00,145.526,145.546,145.526,145.53,89399998.0
2006-06-16 12:32:00,145.528,145.54,145.509,145.539,70400000.0
2006-06-16 12:33:00,145.549,145.557,145.538,145.556,82600001.0
2006-06-16 12:34:00,145.556,145.556,145.538,145.539,106800000.0
2006-06-16 12:35:00,145.528,145.559,145.528,145.559,47700000.0
2006-06-16 12:36:00,145.562,145.562,145.546,145.551,27900000.0
2006-06-16 12:37:00,145.55,145.55,145.539,145.539,59600000.0
2006-06-16 12:38:00,145.533,145.543,145.533,145.535,88400000.0
2006-06-16 12:39:00,145.542,145.542,145.534,145.542,106300001.0
2006-06-16 12:40:00,145.547,145.555,145.539,145.542,115799999.0
2006-06-16 12:41:00,145.524,145.537,145.523,145.537,141699999.0
2006-06-16 12:42:00,145.537,145.54,145.527,145.527,95700001.0
2006-06-16 12:43:00,145.527,145.537,145.52,145.537,88699998.0
2006-06-16 12:44:00,145.527,145.534,145.52,145.53,125199998.0
2006-06-16 12:45:00,145.533,145.533,145.508,145.508,84600001.0
2006-06-16 12:46:00,145.511,145.521,145.511,145.511,128200000.0
2006-06-16 12:47:00,145.509,145.522,145.509,145.518,91999999.0
2006-06-16 12:48:00,145.53,145.53,145.517,145.525,76800000.0
2006-06-16 12:49:00,145.519,145.528,145.515,145.518,120100002.0
2006-06-16 12:50:00,145.519,145.52,145.502,145.518,199200001.0
2006-06-16 12:51:00,145.526,145.526,145.5,145.5,88299999.0
2006-06-16 12:52:00,145.488,145.488,145.476,145.476,43600000.0
2006-06-16 12:53:00,145.483,145.483,145.465,145.465,126400001.0
2006-06-16 12:54:00,145.456,145.468,145.45,145.45,84400000.0
2006-06-16 12:55:00,145.452,145.453,145.43,145.43,41400000.0
2006-06-16 12:56:00,145.43,145.436,145.416,145.425,94800001.0
2006-06-16 12:57:00,145.431,145.438,145.423,145.434,53900000.0
2006-06-16 12:58:00,145.435,145.442,145.428,145.441,157700001.0
2006-06-16 12:59:00,145.443,145.443,145.43,145.43,81699997.0
2006-06-16 13:00:00,145.429,145.436,145.423,145.436,66000000.0
2006-06-16 13:01:00,145.427,145.427,145.413,145.42,160300000.0
2006-06-16 13:02:00,145.42,145.428,145.415,145.418,140000000.0
2006-06-16 13:03:00,145.42,145.423,145.415,145.415,40899999.0
2006-06-16 13:04:00,145.421,145.43,145.421,145.425,70700000.0
2006-06-16 13:05:00,145.42,145.437,145.418,145.418,65499999.0
2006-06-16 13:06:00,145.414,145.414,145.399,145.407,86800002.0
2006-06-16 13:07:00,145.414,145.417,145.406,145.406,55300001.0
2006-06-16 13:08:00,145.393,145.414,145.391,145.408,158199999.0
2006-06-16 13:09:00,145.401,145.401,145.387,145.4,25500000.0
2006-06-16 13:10:00,145.401,145.406,145.391,145.398,53700000.0
2006-06-16 13:11:00,145.403,145.408,145.385,145.385,78400000.0
2006-06-16 13:12:00,145.405,145.428,145.405,145.423,173499996.0
2006-06-16 13:13:00,145.433,145.435,145.419,145.432,146799999.0
2006-06-16 13:14:00,145.43,145.444,145.43,145.441,73500000.0
2006-06-16 13:15:00,145.44,145.448,145.423,145.438,56000000.0
2006-06-16 13:16:00,145.434,145.446,145.428,145.446,36000000.0
2006-06-16 13:17:00,145.445,145.461,145.443,145.461,71500000.0
2006-06-16 13:18:00,145.464,145.466,145.457,145.463,108099999.0
2006-06-16 13:19:00,145.45,145.45,145.425,145.425,77400000.0
2006-06-16 13:20:00,145.42,145.437,145.419,145.431,182099998.0
2006-06-16 13:21:00,145.43,145.432,145.412,145.42,118800000.0
2006-06-16 13:22:00,145.427,145.439,145.427,145.433,47900000.0
2006-06-16 13:23:00,145.416,145.421,145.415,145.42,135500002.0
2006-06-16 13:24:00,145.42,145.435,145.414,145.435,178199998.0
2006-06-16 13:25:00,145.425,145.425,145.411,145.42,120700000.0
2006-06-16 13:26:00,145.417,145.426,145.41,145.416,108400001.0
2006-06-16 13:27:00,145.416,145.427,145.413,145.417,99800001.0
2006-06-16 13:28:00,145.408,145.424,145.407,145.424,44600000.0
2006-06-16 13:29:00,145.425,145.425,145.404,145.411,92900000.0
2006-06-16 13:30:00,145.396,145.401,145.378,145.386,75600001.0
2006-06-16 13:31:00,145.377,145.4,145.377,145.4,53000001.0
2006-06-16 13:32:00,145.382,145.414,145.382,145.402,196899999.0
2006-06-16 13:33:00,145.415,145.415,145.406,145.406,105800001.0
2006-06-16 13:34:00,145.4,145.417,145.4,145.417,46900000.0
2006-06-16 13:35:00,145.402,145.419,145.402,145.413,185299998.0
2006-06-16 13:36:00,145.41,145.412,145.403,145.412,108200001.0
2006-06-16 13:37:00,145.412,145.412,145.404,145.409,94300001.0
2006-06-16 13:38:00,145.413,145.42,145.403,145.42,144300003.0
2006-06-16 13:39:00,145.429,145.442,145.429,145.442,70100001.0
2006-06-16 13:40:00,145.438,145.444,145.43,145.43,30600000.0
2006-06-16 13:41:00,145.433,145.433,145.422,145.422,78899998.0
2006-06-16 13:42:00,145.424,145.424,145.414,145.419,81200001.0
2006-06-16 13:43:00,145.417,145.417,145.394,145.394,70800001.0
2006-06-16 13:44:00,145.39,145.416,145.39,145.404,60699999.0
2006-06-16 13:45:00,145.4,145.412,145.4,145.4,44600000.0
2006-06-16 13:46:00,145.4,145.406,145.385,145.395,139700003.0
2006-06-16 13:47:00,145.389,145.399,145.389,145.39,36200000.0
2006-06-16 13:48:00,145.378,145.408,145.366,145.398,116399999.0
2006-06-16 13:49:00,145.399,145.408,145.387,145.387,122500000.0
2006-06-16 13:50:00,145.37,145.382,145.365,145.365,90800002.0
2006-06-16 13:51:00,145.367,145.373,145.359,145.373,62100000.0
2006-06-16 13:52:00,145.375,145.384,145.365,145.365,22900000.0
2006-06-16 13:53:00,145.363,145.378,145.363,145.368,52000000.0
2006-06-16 13:54:00,145.37,145.382,145.368,145.375,112400003.0
2006-06-16 13:55:00,145.373,145.382,145.371,145.371,87500002.0
2006-06-16 13:56:00,145.368,145.377,145.368,145.369,114700001.0
2006-06-16 13:57:00,145.37,145.375,145.37,145.37,104500003.0
2006-06-16 13:58:00,145.377,145.382,145.37,145.373,58400000.0
2006-06-16 13:59:00,145.388,145.396,145.386,145.393,53900000.0
2006-06-16 14:00:00,145.398,145.398,145.366,145.366,138000001.0
2006-06-16 14:01:00,145.374,145.379,145.365,145.371,122099999.0
2006-06-16 14:02:00,145.366,145.379,145.366,145.372,73100001.0
2006-06-16 14:03:00,145.372,145.372,145.355,145.362,45700000.0
2006-06-16 14:04:00,145.369,145.382,145.363,145.382,149300002.0
2006-06-16 14:05:00,145.37,145.374,145.352,145.364,66400000.0
2006-06-16 14:06:00,145.354,145.369,145.354,145.365,103999998.0
2006-06-16 14:07:00,145.358,145.384,145.358,145.384,98700002.0
2006-06-16 14:08:00,145.39,145.396,145.385,145.394,193600003.0
2006-06-16 14:09:00,145.387,145.392,145.378,145.378,29200000.0
2006-06-16 14:10:00,145.378,145.38,145.358,145.358,100000000.0
2006-06-16 14:11:00,145.367,145.367,145.354,145.354,49600001.0
2006-06-16 14:12:00,145.385,145.408,145.37,145.395,140300001.0
2006-06-16 14:13:00,145.392,145.409,145.375,145.375,129400000.0
2006-06-16 14:14:00,145.374,145.378,145.367,145.378,125799999.0
2006-06-16 14:15:00,145.376,145.401,145.374,145.392,160399999.0
2006-06-16 14:16:00,145.392,145.403,145.392,145.403,57700001.0
2006-06-16 14:17:00,145.419,145.436,145.419,145.419,78500000.0
2006-06-16 14:18:00,145.411,145.422,145.409,145.416,95000001.0
2006-06-16 14:19:00,145.412,145.417,145.409,145.416,96599999.0
2006-06-16 14:20:00,145.427,145.447,145.427,145.447,73000001.0
2006-06-16 14:21:00,145.428,145.43,145.41,145.41,122100002.0
2006-06-16 14:22:00,145.417,145.42,145.404,145.41,101800000.0
2006-06-16 14:23:00,145.409,145.416,145.409,145.409,30700000.0
2006-06-16 14:24:00,145.41,145.415,145.395,145.413,83600000.0
2006-06-16 14:25:00,145.409,145.42,145.405,145.408,155800001.0
2006-06-16 14:26:00,145.411,145.415,145.354,145.37,133899997.0
2006-06-16 14:27:00,145.378,145.402,145.359,145.402,107599998.0
2006-06-16 14:28:00,145.405,145.413,145.403,145.41,94400000.0
2006-06-16 14:29:00,145.391,145.423,145.359,145.411,136700002.0
2006-06-16 14:30:00,145.381,145.381,145.343,145.346,67100000.0
2006-06-16 14:31:00,145.375,145.382,145.336,145.34,158899998.0
2006-06-16 14:32:00,145.329,145.361,145.318,145.338,163799997.0
2006-06-16 14:33:00,145.332,145.344,145.322,145.323,161899999.0
2006-06-16 14:34:00,145.332,145.36,145.332,145.349,89099999.0
2006-06-16 14:35:00,145.343,145.351,145.328,145.346,96300000.0
2006-06-16 14:36:00,145.344,145.354,145.336,145.34,116399999.0
2006-06-16 14:37:00,145.342,145.342,145.315,145.316,53899999.0
2006-06-16 14:38:00,145.299,145.317,145.29,145.29,135999999.0
2006-06-16 14:39:00,145.292,145.304,145.283,145.298,80400000.0
2006-06-16 14:40:00,145.298,145.311,145.288,145.303,93600000.0
2006-06-16 14:41:00,145.295,145.295,145.276,145.286,34800000.0
2006-06-16 14:42:00,145.284,145.312,145.284,145.308,102600000.0
2006-06-16 14:43:00,145.306,145.323,145.298,145.3,73599999.0
2006-06-16 14:44:00,145.31,145.322,145.306,145.316,124100000.0
2006-06-16 14:45:00,145.317,145.317,145.301,145.313,92699999.0
2006-06-16 14:46:00,145.332,145.346,145.332,145.34,55300001.0
2006-06-16 14:47:00,145.338,145.338,145.325,145.33,97399999.0
2006-06-16 14:48:00,145.33,145.339,145.32,145.327,57000000.0
2006-06-16 14:49:00,145.324,145.333,145.293,145.31,62600000.0
2006-06-16 14:50:00,145.311,145.313,145.298,145.303,72600000.0
2006-06-16 14:51:00,145.293,145.316,145.282,145.304,188499998.0
2006-06-16 14:52:00,145.309,145.32,145.3,145.3,133399998.0
2006-06-16 14:53:00,145.295,145.309,145.295,145.295,99400001.0
2006-06-16 14:54:00,145.292,145.292,145.267,145.27,73499999.0
2006-06-16 14:55:00,145.275,145.29,145.275,145.29,67100000.0
2006-06-16 14:56:00,145.303,145.303,145.283,145.283,144900002.0
2006-06-16 14:57:00,145.292,145.302,145.291,145.293,98200002.0
2006-06-16 14:58:00,145.284,145.312,145.284,145.3,53799999.0
2006-06-16 14:59:00,145.305,145.318,145.304,145.318,81200001.0
2006-06-16 15:00:00,145.344,145.347,145.32,145.335,107500002.0
2006-06-16 15:01:00,145.349,145.354,145.337,145.354,138499999.0
2006-06-16 15:02:00,145.343,145.344,145.34,145.341,110400001.0
2006-06-16 15:03:00,145.337,145.339,145.327,145.331,101899998.0
2006-06-16 15:04:00,145.328,145.341,145.327,145.335,177899998.0
2006-06-16 15:05:00,145.339,145.352,145.339,145.341,86900001.0
2006-06-16 15:06:00,145.345,145.345,145.33,145.338,32000000.0
2006-06-16 15:07:00,145.347,145.347,145.33,145.33,148799999.0
2006-06-16 15:08:00,145.329,145.344,145.329,145.332,83799999.0
2006-06-16 15:09:00,145.331,145.347,145.331,145.338,85000000.0
2006-06-16 15:10:00,145.355,145.357,145.341,145.345,83600000.0
2006-06-16 15:11:00,145.349,145.364,145.349,145.349,163800001.0
2006-06-16 15:12:00,145.349,145.361,145.349,145.355,145899998.0
2006-06-16 15:13:00,145.355,145.361,145.341,145.343,66700000.0
2006-06-16 15:14:00,145.347,145.354,145.341,145.348,96400001.0
2006-06-16 15:15:00,145.336,145.355,145.336,145.355,47200000.0
2006-06-16 15:16:00,145.357,145.359,145.347,145.35,59000000.0
2006-06-16 15:17:00,145.354,145.359,145.345,145.359,91999999.0
2006-06-16 15:18:00,145.361,145.361,145.35,145.356,83200000.0
2006-06-16 15:19:00,145.345,145.36,145.345,145.36,34100000.0
2006-06-16 15:20:00,145.349,145.354,145.341,145.352,167899999.0
2006-06-16 15:21:00,145.348,145.356,145.327,145.327,31500000.0
2006-06-16 15:22:00,145.319,145.323,145.311,145.313,103899998.0
2006-06-16 15:23:00,145.306,145.306,145.289,145.289,124600000.0
2006-06-16 15:24:00,145.298,145.299,145.255,145.261,162700000.0
2006-06-16 15:25:00,145.272,145.276,145.254,145.254,61699999.0
2006-06-16 15:26:00,145.252,145.266,145.248,145.255,80800000.0
2006-06-16 15:27:00,145.277,145.294,145.274,145.291,80400000.0
2006-06-16 15:28:00,145.309,145.345,145.299,145.345,106700000.0
2006-06-16 15:29:00,145.339,145.344,145.329,145.336,91200000.0
2006-06-16 15:30:00,145.333,145.34,145.333,145.339,38800000.0
2006-06-16 15:31:00,145.33,145.363,145.328,145.363,70099999.0
2006-06-16 15:32:00,145.361,145.361,145.32,145.32,74600000.0
2006-06-16 15:33:00,145.328,145.347,145.321,145.347,83700000.0
2006-06-16 15:34:00,145.354,145.403,145.354,145.393,90799999.0
2006-06-16 15:35:00,145.39,145.431,145.379,145.431,85299999.0
2006-06-16 15:36:00,145.45,145.455,145.423,145.432,149000000.0
2006-06-16 15:37:00,145.434,145.434,145.421,145.428,91400001.0
2006-06-16 15:38:00,145.438,145.438,145.409,145.428,135099998.0
2006-06-16 15:39:00,145.431,145.441,145.399,145.399,75200000.0
2006-06-16 15:40:00,145.4,145.426,145.4,145.413,108699999.0
2006-06-16 15:41:00,145.413,145.415,145.371,145.371,106800001.0
2006-06-16 15:42:00,145.371,145.388,145.371,145.386,29700000.0
2006-06-16 15:43:00,145.391,145.423,145.391,145.417,84800000.0
2006-06-16 15:44:00,145.415,145.456,145.412,145.444,104900000.0
2006-06-16 15:45:00,145.453,145.453,145.412,145.419,66499998.0
2006-06-16 15:46:00,145.415,145.432,145.415,145.416,68000001.0
2006-06-16 15:47:00,145.422,145.422,145.395,145.395,121500000.0
2006-06-16 15:48:00,145.391,145.431,145.376,145.376,79900001.0
2006-06-16 15:49:00,145.39,145.401,145.379,145.395,87900000.0
2006-06-16 15:50:00,145.404,145.414,145.387,145.403,83199998.0
2006-06-16 15:51:00,145.4,145.412,145.391,145.412,71199999.0
2006-06-16 15:52:00,145.422,145.424,145.381,145.383,169399997.0
2006-06-16 15:53:00,145.395,145.413,145.395,145.406,54299999.0
2006-06-16 15:54:00,145.406,145.407,145.391,145.398,75500001.0
2006-06-16 15:55:00,145.383,145.389,145.374,145.387,66100001.0
2006-06-16 15:56:00,145.387,145.391,145.375,145.391,60100000.0
2006-06-16 15:57:00,145.399,145.415,145.38,145.38,115700001.0
2006-06-16 15:58:00,145.375,145.395,145.375,145.395,126999997.0
2006-06-16 15:59:00,145.378,145.388,145.361,145.37,162999998.0
2006-06-16 16:00:00,145.366,145.377,145.36,145.36,70900000.0
2006-06-16 16:01:00,145.353,145.381,145.352,145.372,117199999.0
2006-06-16 16:02:00,145.385,145.399,145.377,145.377,83200000.0
2006-06-16 16:03:00,145.385,145.385,145.361,145.374,65100000.0
2006-06-16 16:04:00,145.384,145.39,145.367,145.367,51100000.0
2006-06-16 16:05:00,145.367,145.375,145.36,145.363,43100000.0
2006-06-16 16:06:00,145.355,145.359,145.35,145.352,112399998.0
2006-06-16 16:07:00,145.357,145.364,145.353,145.353,115000000.0
2006-06-16 16:08:00,145.36,145.372,145.35,145.372,113800001.0
2006-06-16 16:09:00,145.363,145.365,145.352,145.365,82499999.0
2006-06-16 16:10:00,145.352,145.358,145.338,145.352,139799999.0
2006-06-16 16:11:00,145.352,145.377,145.352,145.377,158499999.0
2006-06-16 16:12:00,145.378,145.385,145.372,145.374,130800000.0
2006-06-16 16:13:00,145.378,145.381,145.371,145.378,61300000.0
2006-06-16 16:14:00,145.371,145.376,145.353,145.365,103700000.0
2006-06-16 16:15:00,145.367,145.387,145.367,145.381,61999998.0
2006-06-16 16:16:00,145.378,145.387,145.371,145.375,95600002.0
2006-06-16 16:17:00,145.39,145.39,145.377,145.388,232499998.0
2006-06-16 16:18:00,145.378,145.378,145.323,145.334,77300001.0
2006-06-16 16:19:00,145.352,145.369,145.335,145.34,118100000.0
2006-06-16 16:20:00,145.349,145.349,145.329,145.343,133100000.0
2006-06-16 16:21:00,145.346,145.355,145.34,145.35,97300000.0
2006-06-16 16:22:00,145.339,145.354,145.335,145.339,103700002.0
2006-06-16 16:23:00,145.335,145.345,145.325,145.327,103600000.0
2006-06-16 16:24:00,145.325,145.352,145.324,145.331,94399998.0
2006-06-16 16:25:00,145.333,145.342,145.328,145.332,154299999.0
2006-06-16 16:26:00,145.328,145.349,145.327,145.335,91499999.0
2006-06-16 16:27:00,145.345,145.35,145.336,145.348,157799999.0
2006-06-16 16:28:00,145.357,145.367,145.35,145.35,123499997.0
2006-06-16 16:29:00,145.345,145.351,145.322,145.337,147400000.0
2006-06-16 16:30:00,145.345,145.355,145.335,145.352,71200000.0
2006-06-16 16:31:00,145.338,145.345,145.334,145.337,82600000.0
2006-06-16 16:32:00,145.325,145.335,145.319,145.335,58300001.0
2006-06-16 16:33:00,145.344,145.37,145.336,145.356,77500000.0
2006-06-16 16:34:00,145.356,145.357,145.331,145.355,72000000.0
2006-06-16 16:35:00,145.36,145.367,145.345,145.354,201900001.0
2006-06-16 16:36:00,145.345,145.378,145.345,145.375,99500000.0
2006-06-16 16:37:00,145.373,145.382,145.372,145.377,94300000.0
2006-06-16 16:38:00,145.382,145.382,145.367,145.37,72800000.0
2006-06-16 16:39:00,145.362,145.362,145.333,145.342,87899999.0
2006-06-16 16:40:00,145.333,145.349,145.333,145.338,97600001.0
2006-06-16 16:41:00,145.34,145.348,145.331,145.348,59900000.0
2006-06-16 16:42:00,145.347,145.347,145.328,145.33,135000001.0
2006-06-16 16:43:00,145.342,145.352,145.342,145.344,57199999.0
2006-06-16 16:44:00,145.35,145.36,145.347,145.356,214599999.0
2006-06-16 16:45:00,145.354,145.358,145.339,145.342,139399999.0
2006-06-16 16:46:00,145.345,145.368,145.345,145.365,81300000.0
2006-06-16 16:47:00,145.366,145.39,145.363,145.39,70300000.0
2006-06-16 16:48:00,145.39,145.394,145.38,145.385,68600000.0
2006-06-16 16:49:00,145.381,145.386,145.37,145.386,79900000.0
2006-06-16 16:50:00,145.385,145.395,145.371,145.395,110300001.0
2006-06-16 16:51:00,145.396,145.396,145.374,145.374,63800000.0
2006-06-16 16:52:00,145.365,145.365,145.339,145.339,155200003.0
2006-06-16 16:53:00,145.335,145.335,145.315,145.315,58400000.0
2006-06-16 16:54:00,145.307,145.334,145.297,145.3,209200002.0
2006-06-16 16:55:00,145.304,145.313,145.304,145.311,34700000.0
2006-06-16 16:56:00,145.318,145.325,145.304,145.317,72900000.0
2006-06-16 16:57:00,145.32,145.325,145.313,145.322,141099999.0
2006-06-16 16:58:00,145.323,145.325,145.309,145.325,125099998.0
2006-06-16 16:59:00,145.323,145.323,145.266,145.266,83099998.0
2006-06-16 17:00:00,145.264,145.271,145.25,145.271,135599999.0
2006-06-16 17:01:00,145.259,145.259,145.238,145.238,103200000.0
2006-06-16 17:02:00,145.237,145.241,145.221,145.221,67200000.0
2006-06-16 17:03:00,145.213,145.238,145.213,145.22,98200001.0
2006-06-16 17:04:00,145.213,145.227,145.212,145.221,136800002.0
2006-06-16 17:05:00,145.212,145.219,145.207,145.211,69899999.0
2006-06-16 17:06:00,145.208,145.208,145.194,145.202,112100000.0
2006-06-16 17:07:00,145.205,145.21,145.195,145.204,134800000.0
2006-06-16 17:08:00,145.208,145.21,145.195,145.195,66300000.0
2006-06-16 17:09:00,145.193,145.235,145.191,145.228,99300001.0
2006-06-16 17:10:00,145.228,145.232,145.217,145.217,150100000.0
2006-06-16 17:11:00,145.221,145.238,145.219,145.236,56399999.0
2006-06-16 17:12:00,145.243,145.265,145.235,145.261,103300003.0
2006-06-16 17:13:00,145.255,145.267,145.249,145.267,88700000.0
2006-06-16 17:14:00,145.274,145.286,145.274,145.285,70900002.0
2006-06-16 17:15:00,145.269,145.269,145.259,145.269,81999999.0
2006-06-16 17:16:00,145.278,145.3,145.278,145.3,105500001.0
2006-06-16 17:17:00,145.297,145.342,145.296,145.342,70800001.0
2006-06-16 17:18:00,145.337,145.342,145.333,145.34,163900003.0
2006-06-16 17:19:00,145.335,145.352,145.327,145.333,144000000.0
2006-06-16 17:20:00,145.338,145.351,145.324,145.337,115200000.0
2006-06-16 17:21:00,145.335,145.347,145.332,145.347,63900000.0
2006-06-16 17:22:00,145.341,145.352,145.338,145.351,130299999.0
2006-06-16 17:23:00,145.338,145.354,145.332,145.348,84699998.0
2006-06-16 17:24:00,145.354,145.363,145.328,145.339,105499999.0
2006-06-16 17:25:00,145.328,145.353,145.322,145.342,142899999.0
2006-06-16 17:26:00,145.336,145.336,145.317,145.327,87100002.0
2006-06-16 17:27:00,145.321,145.335,145.313,145.333,55700000.0
2006-06-16 17:28:00,145.33,145.33,145.303,145.303,107799999.0
2006-06-16 17:29:00,145.3,145.302,145.288,145.291,107499999.0
2006-06-16 17:30:00,145.28,145.294,145.273,145.275,105000000.0
2006-06-16 17:31:00,145.265,145.292,145.261,145.29,97400000.0
2006-06-16 17:32:00,145.276,145.288,145.239,145.262,162600000.0
2006-06-16 17:33:00,145.265,145.286,145.265,145.275,123699998.0
2006-06-16 17:34:00,145.27,145.302,145.262,145.286,155800002.0
2006-06-16 17:35:00,145.292,145.306,145.289,145.289,69699999.0
2006-06-16 17:36:00,145.295,145.297,145.289,145.289,33000000.0
2006-06-16 17:37:00,145.292,145.304,145.292,145.299,35400000.0
2006-06-16 17:38:00,145.312,145.324,145.312,145.324,38100000.0
2006-06-16 17:39:00,145.314,145.336,145.314,145.33,67200000.0
2006-06-16 17:40:00,145.318,145.349,145.318,145.347,93699999.0
2006-06-16 17:41:00,145.345,145.346,145.332,145.336,136000001.0
2006-06-16 17:42:00,145.344,145.383,145.336,145.383,90000001.0
2006-06-16 17:43:00,145.377,145.382,145.366,145.373,131700002.0
2006-06-16 17:44:00,145.381,145.381,145.374,145.381,91199999.0
2006-06-16 17:45:00,145.382,145.382,145.369,145.382,73600000.0
2006-06-16 17:46:00,145.378,145.391,145.364,145.37,114500000.0
2006-06-16 17:47:00,145.358,145.368,145.348,145.36,129400000.0
2006-06-16 17:48:00,145.36,145.363,145.342,145.342,182800002.0
2006-06-16 17:49:00,145.337,145.342,145.321,145.323,103099998.0
2006-06-16 17:50:00,145.328,145.328,145.319,145.326,96199998.0
2006-06-16 17:51:00,145.326,145.369,145.326,145.369,120799999.0
2006-06-16 17:52:00,145.357,145.36,145.339,145.355,110500002.0
2006-06-16 17:53:00,145.352,145.354,145.345,145.353,59700000.0
2006-06-16 17:54:00,145.349,145.354,145.322,145.343,84700001.0
2006-06-16 17:55:00,145.341,145.341,145.325,145.333,32800000.0
2006-06-16 17:56:00,145.328,145.352,145.321,145.352,115799998.0
2006-06-16 17:57:00,145.356,145.356,145.315,145.315,184900005.0
2006-06-16 17:58:00,145.331,145.339,145.318,145.325,71400000.0
2006-06-16 17:59:00,145.324,145.33,145.318,145.322,63200001.0
2006-06-16 18:00:00,145.318,145.335,145.307,145.335,70699998.0
2006-06-16 18:01:00,145.329,145.342,145.323,145.33,1504099999.0
2006-06-16 18:02:00,145.34,145.34,145.32,145.32,1934399994.0
2006-06-16 18:03:00,145.318,145.319,145.293,145.293,1934399994.0
2006-06-16 18:04:00,145.293,145.322,145.288,145.307,1458299999.0
2006-06-16 18:05:00,145.31,145.323,145.304,145.323,1863199994.0
2006-06-16 18:06:00,145.325,145.328,145.315,145.325,1106999997.0
2006-06-16 18:07:00,145.328,145.335,145.319,145.33,1988600003.0
2006-06-16 18:08:00,145.329,145.339,145.316,145.316,1610199997.0
2006-06-16 18:09:00,145.317,145.331,145.316,145.32,1343700005.0
2006-06-16 18:10:00,145.325,145.325,145.315,145.32,1129299996.0
2006-06-16 18:11:00,145.324,145.329,145.308,145.308,781999996.0
2006-06-16 18:12:00,145.305,145.321,145.305,145.31,816900006.0
2006-06-16 18:13:00,145.317,145.328,145.312,145.312,1306700001.0
2006-06-16 18:14:00,145.31,145.316,145.3,145.311,1528499995.0
2006-06-16 18:15:00,145.31,145.313,145.294,145.309,1909499997.0
2006-06-16 18:16:00,145.31,145.318,145.297,145.302,1416700000.0
2006-06-16 18:17:00,145.305,145.314,145.299,145.3,734999992.0
2006-06-16 18:18:00,145.305,145.307,145.296,145.307,548299998.0
2006-06-16 18:19:00,145.31,145.313,145.296,145.313,746500000.0
2006-06-16 18:20:00,145.305,145.311,145.291,145.292,1631599997.0
2006-06-16 18:21:00,145.295,145.31,145.294,145.3,1190699991.0
2006-06-16 18:22:00,145.3,145.314,145.291,145.309,925699996.0
2006-06-16 18:23:00,145.301,145.32,145.293,145.306,1614799990.0
2006-06-16 18:24:00,145.296,145.308,145.289,145.289,1169799998.0
2006-06-16 18:25:00,145.294,145.309,145.291,145.295,1130600001.0
2006-06-16 18:26:00,145.3,145.315,145.287,145.315,1076200001.0
2006-06-16 18:27:00,145.313,145.316,145.301,145.301,493700002.0
2006-06-16 18:28:00,145.308,145.312,145.288,145.296,706200000.0
2006-06-16 18:29:00,145.295,145.301,145.281,145.29,817599993.0
2006-06-16 18:30:00,145.29,145.315,145.279,145.315,476999996.0
2006-06-16 18:31:00,145.32,145.328,145.311,145.328,932500000.0
2006-06-16 18:32:00,145.327,145.327,145.292,145.305,1318099995.0
2006-06-16 18:33:00,145.305,145.309,145.286,145.29,1627500009.0
2006-06-16 18:34:00,145.289,145.307,145.286,145.295,1220900001.0
2006-06-16 18:35:00,145.299,145.304,145.284,145.303,1260199990.0
2006-06-16 18:36:00,145.303,145.305,145.288,145.299,708199996.0
2006-06-16 18:37:00,145.292,145.294,145.27,145.293,577699999.0
2006-06-16 18:38:00,145.299,145.326,145.295,145.326,383200001.0
2006-06-16 18:39:00,145.34,145.358,145.338,145.342,336999999.0
2006-06-16 18:40:00,145.333,145.341,145.3,145.319,969300002.0
2006-06-16 18:41:00,145.327,145.356,145.312,145.335,420899994.0
2006-06-16 18:42:00,145.352,145.378,145.335,145.365,749799997.0
2006-06-16 18:43:00,145.367,145.401,145.367,145.396,202900001.0
2006-06-16 18:44:00,145.393,145.41,145.371,145.387,410200003.0
2006-06-16 18:45:00,145.38,145.392,145.375,145.385,388200000.0
2006-06-16 18:46:00,145.385,145.404,145.385,145.386,490599996.0
2006-06-16 18:47:00,145.374,145.385,145.352,145.37,183999998.0
2006-06-16 18:48:00,145.378,145.402,145.378,145.388,520300004.0
2006-06-16 18:49:00,145.385,145.4,145.383,145.393,603799998.0
2006-06-16 18:50:00,145.39,145.398,145.38,145.387,699900001.0
2006-06-16 18:51:00,145.382,145.384,145.354,145.358,484300004.0
2006-06-16 18:52:00,145.358,145.369,145.351,145.355,843099995.0
2006-06-16 18:53:00,145.358,145.378,145.355,145.355,865099996.0
2006-06-16 18:54:00,145.356,145.37,145.354,145.358,827100002.0
2006-06-16 18:55:00,145.364,145.374,145.357,145.36,1018299998.0
2006-06-16 18:56:00,145.362,145.369,145.345,145.345,368999996.0
2006-06-16 18:57:00,145.347,145.365,145.342,145.355,502999996.0
2006-06-16 18:58:00,145.356,145.36,145.34,145.349,550800001.0
2006-06-16 18:59:00,145.357,145.368,145.347,145.362,677900001.0
2006-06-16 19:00:00,145.353,145.36,145.343,145.36,424099995.0
2006-06-16 19:01:00,145.367,145.391,145.36,145.385,337200003.0
2006-06-16 19:02:00,145.38,145.386,145.362,145.38,342300001.0
2006-06-16 19:03:00,145.378,145.392,145.378,145.386,994499999.0
2006-06-16 19:04:00,145.395,145.416,145.394,145.406,363999999.0
2006-06-16 19:05:00,145.408,145.41,145.378,145.39,488900000.0
2006-06-16 19:06:00,145.395,145.416,145.392,145.416,1009300001.0
2006-06-16 19:07:00,145.419,145.434,145.407,145.413,1017099993.0
2006-06-16 19:08:00,145.413,145.414,145.394,145.401,893799997.0
2006-06-16 19:09:00,145.402,145.402,145.379,145.393,805699999.0
2006-06-16 19:10:00,145.402,145.409,145.395,145.398,133600000.0
2006-06-16 19:11:00,145.393,145.404,145.379,145.38,337299999.0
2006-06-16 19:12:00,145.385,145.395,145.373,145.395,284200000.0
2006-06-16 19:13:00,145.405,145.41,145.401,145.401,36500000.0
2006-06-16 19:14:00,145.396,145.4,145.385,145.395,306000001.0
2006-06-16 19:15:00,145.392,145.404,145.389,145.394,1103200005.0
2006-06-16 19:16:00,145.388,145.394,145.38,145.384,417900001.0
2006-06-16 19:17:00,145.377,145.394,145.377,145.384,393199995.0
2006-06-16 19:18:00,145.387,145.397,145.38,145.38,242099998.0
2006-06-16 19:19:00,145.375,145.385,145.364,145.379,669099997.0
2006-06-16 19:20:00,145.387,145.414,145.385,145.396,229900002.0
2006-06-16 19:21:00,145.407,145.407,145.391,145.403,574400002.0
2006-06-16 19:22:00,145.401,145.401,145.385,145.39,86100000.0
2006-06-16 19:23:00,145.397,145.399,145.382,145.396,1302399994.0
2006-06-16 19:24:00,145.398,145.404,145.382,145.387,547900001.0
2006-06-16 19:25:00,145.386,145.404,145.385,145.397,663000000.0
2006-06-16 19:26:00,145.399,145.412,145.39,145.4,1103599987.0
2006-06-16 19:27:00,145.404,145.414,145.4,145.409,677100002.0
2006-06-16 19:28:00,145.41,145.418,145.4,145.405,526100004.0
2006-06-16 19:29:00,145.402,145.407,145.394,145.399,357299996.0
2006-06-16 19:30:00,145.4,145.41,145.398,145.404,776899995.0
2006-06-16 19:31:00,145.405,145.414,145.402,145.409,865200007.0
2006-06-16 19:32:00,145.407,145.423,145.407,145.413,730900002.0
2006-06-16 19:33:00,145.413,145.415,145.395,145.409,646899994.0
2006-06-16 19:34:00,145.412,145.428,145.411,145.418,912100002.0
2006-06-16 19:35:00,145.415,145.426,145.407,145.414,584900002.0
2006-06-16 19:36:00,145.423,145.426,145.414,145.424,526699999.0
2006-06-16 19:37:00,145.42,145.424,145.413,145.413,42499999.0
2006-06-16 19:38:00,145.415,145.419,145.407,145.414,545600002.0
2006-06-16 19:39:00,145.422,145.426,145.404,145.406,699799997.0
2006-06-16 19:40:00,145.409,145.419,145.395,145.414,511600000.0
2006-06-16 19:41:00,145.41,145.42,145.403,145.41,849799996.0
2006-06-16 19:42:00,145.414,145.417,145.398,145.402,349300003.0
2006-06-16 19:43:00,145.41,145.419,145.409,145.411,131400000.0
2006-06-16 19:44:00,145.416,145.432,145.409,145.428,543499997.0
2006-06-16 19:45:00,145.426,145.426,145.411,145.419,131200003.0
2006-06-16 19:46:00,145.415,145.418,145.391,145.411,326799998.0
2006-06-16 19:47:00,145.411,145.412,145.389,145.411,318699998.0
2006-06-16 19:48:00,145.413,145.429,145.41,145.411,856100004.0
2006-06-16 19:49:00,145.428,145.431,145.422,145.43,340599998.0
2006-06-16 19:50:00,145.427,145.427,145.397,145.397,365300000.0
2006-06-16 19:51:00,145.397,145.405,145.397,145.399,316800005.0
2006-06-16 19:52:00,145.402,145.408,145.392,145.392,742300000.0
2006-06-16 19:53:00,145.4,145.419,145.4,145.407,540100005.0
2006-06-16 19:54:00,145.403,145.417,145.401,145.413,328600000.0
2006-06-16 19:55:00,145.417,145.425,145.415,145.415,186500000.0
2006-06-16 19:56:00,145.416,145.424,145.412,145.413,522400000.0
2006-06-16 19:57:00,145.408,145.422,145.408,145.418,728099999.0
2006-06-16 19:58:00,145.417,145.424,145.414,145.417,594899994.0
2006-06-16 19:59:00,145.421,145.429,145.418,145.423,569999999.0
2006-06-16 20:00:00,145.43,145.436,145.412,145.424,184400001.0
2006-06-16 20:01:00,145.424,145.43,145.408,145.412,306000001.0
2006-06-16 20:02:00,145.411,145.422,145.41,145.415,306399997.0
2006-06-16 20:03:00,145.42,145.42,145.413,145.415,210000000.0
2006-06-16 20:04:00,145.418,145.439,145.417,145.425,440400002.0
2006-06-16 20:05:00,145.427,145.44,145.424,145.43,771100001.0
2006-06-16 20:06:00,145.435,145.462,145.43,145.448,619599993.0
2006-06-16 20:07:00,145.453,145.463,145.448,145.463,323700002.0
2006-06-16 20:08:00,145.463,145.468,145.452,145.453,567700004.0
2006-06-16 20:09:00,145.448,145.456,145.437,145.45,414999997.0
2006-06-16 20:10:00,145.445,145.448,145.435,145.437,383999998.0
2006-06-16 20:11:00,145.442,145.449,145.435,145.442,541899997.0
2006-06-16 20:12:00,145.434,145.44,145.428,145.43,837199998.0
2006-06-16 20:13:00,145.428,145.435,145.417,145.435,245200002.0
2006-06-16 20:14:00,145.436,145.442,145.433,145.438,538999997.0
2006-06-16 20:15:00,145.447,145.465,145.445,145.458,701699998.0
2006-06-16 20:16:00,145.458,145.482,145.458,145.469,406199999.0
2006-06-16 20:17:00,145.477,145.481,145.47,145.477,237800000.0
2006-06-16 20:18:00,145.474,145.474,145.454,145.463,195300000.0
2006-06-16 20:19:00,145.467,145.477,145.465,145.465,529399994.0
2006-06-16 20:20:00,145.467,145.474,145.46,145.474,239599998.0
2006-06-16 20:21:00,145.473,145.473,145.457,145.457,396699994.0
2006-06-16 20:22:00,145.459,145.48,145.453,145.468,393600002.0
2006-06-16 20:23:00,145.472,145.491,145.472,145.473,475400001.0
2006-06-16 20:24:00,145.479,145.5,145.479,145.5,206799998.0
2006-06-16 20:25:00,145.505,145.531,145.5,145.517,356000002.0
2006-06-16 20:26:00,145.509,145.509,145.481,145.499,421600001.0
2006-06-16 20:27:00,145.499,145.505,145.492,145.497,701600001.0
2006-06-16 20:28:00,145.483,145.493,145.471,145.482,1284999989.0
2006-06-16 20:29:00,145.474,145.48,145.458,145.467,1188799993.0
2006-06-16 20:30:00,145.469,145.482,145.451,145.482,1796999985.0
2006-06-16 20:31:00,145.482,145.484,145.46,145.483,1145199996.0
2006-06-16 20:32:00,145.483,145.504,145.483,145.491,1206799993.0
2006-06-16 20:33:00,145.48,145.491,145.46,145.47,513800001.0
2006-06-16 20:34:00,145.46,145.468,145.451,145.462,357899999.0
2006-06-16 20:35:00,145.462,145.478,145.461,145.477,322399998.0
2006-06-16 20:36:00,145.483,145.508,145.483,145.5,672699999.0
2006-06-16 20:37:00,145.502,145.522,145.492,145.504,612200006.0
2006-06-16 20:38:00,145.494,145.505,145.467,145.505,1004200005.0
2006-06-16 20:39:00,145.504,145.504,145.475,145.487,790699994.0
2006-06-16 20:40:00,145.478,145.487,145.473,145.473,1180400002.0
2006-06-16 20:41:00,145.465,145.48,145.464,145.466,373800002.0
2006-06-16 20:42:00,145.464,145.464,145.449,145.457,343299998.0
2006-06-16 20:43:00,145.461,145.482,145.461,145.475,536099999.0
2006-06-16 20:44:00,145.472,145.478,145.461,145.47,727099999.0
2006-06-16 20:45:00,145.472,145.472,145.452,145.46,676899997.0
2006-06-16 20:46:00,145.47,145.497,145.462,145.485,859299992.0
2006-06-16 20:47:00,145.492,145.507,145.492,145.492,714200002.0
2006-06-16 20:48:00,145.498,145.514,145.496,145.498,490400000.0
2006-06-16 20:49:00,145.504,145.516,145.497,145.516,443099998.0
2006-06-16 20:50:00,145.513,145.516,145.495,145.495,1051600001.0
2006-06-16 20:51:00,145.495,145.504,145.492,145.504,562900000.0
2006-06-16 20:52:00,145.507,145.522,145.505,145.52,241800005.0
2006-06-16 20:53:00,145.526,145.538,145.511,145.527,655400002.0
2006-06-16 20:54:00,145.525,145.537,145.525,145.537,297000003.0
2006-06-16 20:55:00,145.534,145.557,145.534,145.537,905299993.0
2006-06-16 20:56:00,145.532,145.56,145.53,145.546,939099996.0
2006-06-16 20:57:00,145.552,145.576,145.552,145.556,789700003.0
2006-06-16 20:58:00,145.562,145.573,145.555,145.561,1251700001.0
2006-06-16 20:59:00,145.563,145.583,145.56,145.581,1137899997.0
2006-06-16 21:00:00,145.578,145.588,145.566,145.583,1038099992.0
2006-06-16 21:01:00,145.585,145.585,145.56,145.564,955099992.0
2006-06-16 21:02:00,145.555,145.567,145.552,145.559,560199995.0
2006-06-16 21:03:00,145.56,145.572,145.553,145.556,681300004.0
2006-06-16 21:04:00,145.559,145.578,145.559,145.559,455799995.0
2006-06-16 21:05:00,145.561,145.573,145.558,145.565,578599998.0
2006-06-16 21:06:00,145.556,145.559,145.54,145.555,573300004.0
2006-06-16 21:07:00,145.557,145.567,145.549,145.555,568500001.0
2006-06-16 21:08:00,145.553,145.556,145.545,145.548,370399995.0
2006-06-16 21:09:00,145.559,145.565,145.552,145.563,127200000.0
2006-06-16 21:10:00,145.565,145.573,145.565,145.566,446000001.0
2006-06-16 21:11:00,145.56,145.576,145.554,145.576,400400005.0
2006-06-16 21:12:00,145.579,145.58,145.567,145.57,404700004.0
2006-06-16 21:13:00,145.572,145.59,145.572,145.589,605799996.0
2006-06-16 21:14:00,145.58,145.592,145.576,145.587,628499994.0
2006-06-16 21:15:00,145.594,145.614,145.591,145.602,747999994.0
2006-06-16 21:16:00,145.605,145.617,145.6,145.607,596899997.0
2006-06-16 21:17:00,145.607,145.623,145.592,145.617,856599998.0
2006-06-16 21:18:00,145.616,145.62,145.604,145.617,373200000.0
2006-06-16 21:19:00,145.617,145.636,145.617,145.624,686600003.0
2006-06-16 21:20:00,145.627,145.638,145.62,145.625,1008900002.0
2006-06-16 21:21:00,145.629,145.641,145.625,145.632,659900000.0
2006-06-16 21:22:00,145.628,145.64,145.614,145.623,885399999.0
2006-06-16 21:23:00,145.62,145.628,145.618,145.62,657899997.0
2006-06-16 21:24:00,145.614,145.626,145.608,145.618,613500008.0
2006-06-16 21:25:00,145.617,145.617,145.599,145.613,666400005.0
2006-06-16 21:26:00,145.608,145.608,145.586,145.606,328199996.0
2006-06-16 21:27:00,145.615,145.615,145.601,145.614,205500000.0
2006-06-16 21:28:00,145.602,145.602,145.59,145.595,91799999.0
2006-06-16 21:29:00,145.588,145.592,145.567,145.583,274899997.0
2006-06-16 21:30:00,145.582,145.594,145.581,145.584,245299998.0
2006-06-16 21:31:00,145.579,145.581,145.575,145.58,67500001.0
2006-06-16 21:32:00,145.576,145.576,145.562,145.567,811200008.0
2006-06-16 21:33:00,145.565,145.567,145.56,145.56,137000001.0
2006-06-16 21:34:00,145.562,145.571,145.561,145.565,331500001.0
2006-06-16 21:35:00,145.564,145.564,145.55,145.55,339900001.0
2006-06-16 21:36:00,145.549,145.549,145.54,145.54,135800000.0
2006-06-16 21:37:00,145.547,145.554,145.543,145.543,175999999.0
2006-06-16 21:38:00,145.542,145.542,145.525,145.53,75499999.0
2006-06-16 21:39:00,145.528,145.528,145.517,145.522,235200001.0
2006-06-16 21:40:00,145.52,145.53,145.519,145.523,279200001.0
2006-06-16 21:41:00,145.523,145.526,145.517,145.525,103900000.0
2006-06-16 21:42:00,145.522,145.522,145.485,145.508,270999999.0
2006-06-16 21:43:00,145.507,145.521,145.507,145.517,478200004.0
2006-06-16 21:44:00,145.52,145.525,145.513,145.518,618700003.0
2006-06-16 21:45:00,145.52,145.525,145.517,145.52,371399997.0
2006-06-16 21:46:00,145.52,145.525,145.517,145.517,494900001.0
2006-06-16 21:47:00,145.519,145.521,145.511,145.513,336199998.0
2006-06-16 21:48:00,145.504,145.514,145.504,145.51,100399998.0
2006-06-16 21:49:00,145.497,145.504,145.491,145.493,176699998.0
2006-06-16 21:50:00,145.495,145.495,145.493,145.495,148100002.0
2006-06-16 21:51:00,145.482,145.482,145.429,145.454,115200000.0
2006-06-16 21:52:00,145.45,145.475,145.448,145.475,128599999.0
2006-06-16 21:53:00,145.483,145.484,145.465,145.467,83799998.0
2006-06-16 21:54:00,145.467,145.467,145.443,145.443,60000000.0
2006-06-16 21:55:00,145.451,145.46,145.451,145.46,142299997.0
2006-06-16 21:56:00,145.457,145.465,145.449,145.463,85400000.0
2006-06-16 21:57:00,145.472,145.486,145.472,145.48,12100000.0
2006-06-16 21:58:00,145.483,145.492,145.477,145.48,27700000.0
2006-06-16 21:59:00,145.47,145.478,145.47,145.478,128400002.0
2006-06-16 22:00:00,145.477,145.477,145.45,145.452,187400000.0
2006-06-16 22:01:00,145.46,145.48,145.46,145.466,309999999.0
2006-06-16 22:02:00,145.468,145.476,145.461,145.47,437899996.0
2006-06-16 22:03:00,145.47,145.475,145.47,145.47,94599999.0
2006-06-16 22:04:00,145.475,145.477,145.468,145.472,256300001.0
2006-06-16 22:05:00,145.47,145.482,145.468,145.482,135499997.0
2006-06-16 22:06:00,145.487,145.493,145.482,145.493,53300000.0
2006-06-16 22:07:00,145.495,145.498,145.488,145.496,66900000.0
2006-06-16 22:08:00,145.497,145.499,145.486,145.499,199399997.0
2006-06-16 22:09:00,145.493,145.495,145.491,145.495,163100005.0
2006-06-16 22:10:00,145.493,145.493,145.487,145.493,168800001.0
2006-06-16 22:11:00,145.49,145.506,145.481,145.506,153499997.0
2006-06-16 22:12:00,145.508,145.521,145.508,145.515,143400001.0
2006-06-16 22:13:00,145.515,145.518,145.505,145.518,159100000.0
2006-06-16 22:14:00,145.522,145.531,145.522,145.523,80600000.0
2006-06-16 22:15:00,145.525,145.532,145.52,145.52,261800003.0
2006-06-16 22:16:00,145.522,145.525,145.513,145.513,170900001.0
2006-06-16 22:17:00,145.51,145.515,145.509,145.514,74899999.0
2006-06-16 22:18:00,145.517,145.523,145.517,145.52,105700002.0
2006-06-16 22:19:00,145.524,145.531,145.524,145.525,124700001.0
2006-06-16 22:20:00,145.525,145.525,145.514,145.525,212699999.0
2006-06-16 22:21:00,145.537,145.551,145.537,145.55,109500000.0
2006-06-16 22:22:00,145.551,145.553,145.543,145.549,286799996.0
2006-06-16 22:23:00,145.549,145.55,145.542,145.545,190700002.0
2006-06-16 22:24:00,145.547,145.559,145.547,145.556,148300002.0
2006-06-16 22:25:00,145.557,145.561,145.549,145.55,225000002.0
2006-06-16 22:26:00,145.555,145.575,145.555,145.567,92900001.0
2006-06-16 22:27:00,145.568,145.579,145.566,145.569,646199998.0
2006-06-16 22:28:00,145.567,145.567,145.545,145.562,209299999.0
2006-06-16 22:29:00,145.571,145.572,145.563,145.563,86100002.0
2006-06-16 22:30:00,145.564,145.57,145.564,145.565,94399999.0
2006-06-16 22:31:00,145.565,145.58,145.549,145.561,164100000.0
2006-06-16 22:32:00,145.567,145.581,145.556,145.569,126600001.0
2006-06-16 22:33:00,145.575,145.58,145.558,145.57,190499999.0
2006-06-16 22:34:00,145.581,145.607,145.581,145.593,209099999.0
2006-06-16 22:35:00,145.586,145.588,145.563,145.563,214399998.0
2006-06-16 22:36:00,145.565,145.586,145.565,145.586,381199999.0
2006-06-16 22:37:00,145.59,145.601,145.583,145.583,208600001.0
2006-06-16 22:38:00,145.579,145.579,145.57,145.578,171800004.0
2006-06-16 22:39:00,145.58,145.585,145.577,145.58,180899999.0
2006-06-16 22:40:00,145.58,145.593,145.575,145.588,362700003.0
2006-06-16 22:41:00,145.59,145.601,145.579,145.579,128000001.0
2006-06-16 22:42:00,145.586,145.592,145.582,145.585,239099999.0
2006-06-16 22:43:00,145.588,145.588,145.573,145.575,108299999.0
2006-06-16 22:44:00,145.578,145.585,145.577,145.577,208199999.0
2006-06-16 22:45:00,145.577,145.582,145.57,145.577,251800000.0
2006-06-16 22:46:00,145.581,145.593,145.581,145.593,65399999.0
2006-06-16 22:47:00,145.595,145.6,145.594,145.597,93999999.0
2006-06-16 22:48:00,145.598,145.61,145.595,145.602,272600000.0
2006-06-16 22:49:00,145.6,145.605,145.589,145.601,362499995.0
2006-06-16 22:50:00,145.597,145.597,145.586,145.586,175399999.0
2006-06-16 22:51:00,145.586,145.602,145.586,145.599,227900001.0
2006-06-16 22:52:00,145.6,145.608,145.591,145.605,186100000.0
2006-06-16 22:53:00,145.599,145.606,145.592,145.595,206000001.0
2006-06-16 22:54:00,145.591,145.591,145.576,145.579,146900000.0
2006-06-16 22:55:00,145.57,145.58,145.57,145.57,141400004.0
2006-06-16 22:56:00,145.572,145.576,145.561,145.576,208299993.0
2006-06-16 22:57:00,145.574,145.584,145.564,145.577,181499999.0
2006-06-16 22:58:00,145.588,145.592,145.576,145.583,99400001.0
2006-06-16 22:59:00,145.59,145.59,145.565,145.575,129900000.0
2006-06-18 23:00:00,145.595,145.595,145.588,145.588,43500000.0
2006-06-18 23:01:00,145.59,145.595,145.582,145.593,76400000.0
2006-06-18 23:02:00,145.589,145.612,145.589,145.605,92700000.0
2006-06-18 23:03:00,145.605,145.61,145.598,145.598,33600000.0
2006-06-18 23:04:00,145.606,145.606,145.6,145.6,14400000.0
2006-06-18 23:05:00,145.598,145.605,145.598,145.6,133700002.0
2006-06-18 23:06:00,145.6,145.6,145.6,145.6,44300000.0
2006-06-18 23:07:00,145.598,145.598,145.565,145.576,95500001.0
2006-06-18 23:08:00,145.576,145.601,145.576,145.597,71600000.0
2006-06-18 23:09:00,145.605,145.608,145.596,145.601,65100000.0
2006-06-18 23:10:00,145.595,145.602,145.595,145.602,65700000.0
2006-06-18 23:11:00,145.594,145.598,145.593,145.593,104000000.0
2006-06-18 23:12:00,145.594,145.594,145.583,145.594,38600000.0
2006-06-18 23:13:00,145.599,145.599,145.599,145.599,20000000.0
2006-06-18 23:14:00,145.613,145.613,145.598,145.598,90199998.0
2006-06-18 23:15:00,145.595,145.595,145.57,145.57,83200000.0
2006-06-18 23:16:00,145.563,145.576,145.561,145.574,107499999.0
2006-06-18 23:17:00,145.571,145.571,145.566,145.568,9600000.0
2006-06-18 23:18:00,145.563,145.596,145.556,145.595,100799999.0
2006-06-18 23:19:00,145.61,145.61,145.605,145.61,77299999.0
2006-06-18 23:20:00,145.612,145.612,145.595,145.595,69999999.0
2006-06-18 23:21:00,145.595,145.595,145.581,145.586,71699998.0
2006-06-18 23:22:00,145.606,145.662,145.606,145.662,74400000.0
2006-06-18 23:23:00,145.665,145.665,145.65,145.655,68699998.0
2006-06-18 23:24:00,145.639,145.65,145.639,145.65,79300001.0
2006-06-18 23:25:00,145.646,145.663,145.628,145.663,122099999.0
2006-06-18 23:26:00,145.667,145.667,145.653,145.656,149699999.0
2006-06-18 23:27:00,145.66,145.66,145.655,145.655,20800000.0
2006-06-18 23:28:00,145.663,145.675,145.663,145.664,72799999.0
2006-06-18 23:29:00,145.668,145.676,145.666,145.675,157300000.0
2006-06-18 23:30:00,145.673,145.673,145.663,145.666,116999997.0
2006-06-18 23:31:00,145.67,145.675,145.668,145.67,118599999.0
2006-06-18 23:32:00,145.667,145.676,145.667,145.671,30600000.0
2006-06-18 23:33:00,145.669,145.675,145.669,145.675,77500001.0
2006-06-18 23:34:00,145.672,145.679,145.672,145.675,54900000.0
2006-06-18 23:35:00,145.678,145.678,145.666,145.678,86400000.0
2006-06-18 23:36:00,145.67,145.675,145.664,145.665,87599998.0
2006-06-18 23:37:00,145.67,145.683,145.666,145.683,46400000.0
2006-06-18 23:38:00,145.683,145.69,145.679,145.679,62400000.0
2006-06-18 23:39:00,145.697,145.709,145.697,145.709,32800000.0
2006-06-18 23:40:00,145.697,145.7,145.686,145.697,55400000.0
2006-06-18 23:41:00,145.696,145.718,145.696,145.718,42400000.0
2006-06-18 23:42:00,145.721,145.721,145.71,145.713,20800000.0
2006-06-18 23:43:00,145.713,145.713,145.707,145.707,41599999.0
2006-06-18 23:44:00,145.7,145.711,145.7,145.71,88799999.0
2006-06-18 23:45:00,145.706,145.706,145.693,145.693,81400001.0
2006-06-18 23:46:00,145.7,145.702,145.687,145.699,105799999.0
2006-06-18 23:47:00,145.697,145.706,145.696,145.696,73300002.0
2006-06-18 23:48:00,145.69,145.695,145.687,145.695,72699999.0
2006-06-18 23:49:00,145.697,145.701,145.692,145.692,42800000.0
2006-06-18 23:50:00,145.7,145.703,145.697,145.697,30500001.0
2006-06-18 23:51:00,145.689,145.697,145.687,145.687,54699999.0
2006-06-18 23:52:00,145.69,145.703,145.688,145.694,51300000.0
2006-06-18 23:53:00,145.697,145.705,145.692,145.7,68799999.0
2006-06-18 23:54:00,145.708,145.708,145.693,145.7,43700000.0
2006-06-18 23:55:00,145.696,145.696,145.687,145.687,27200000.0
2006-06-18 23:56:00,145.688,145.694,145.682,145.694,193499998.0
2006-06-18 23:57:00,145.699,145.699,145.68,145.69,97100000.0
2006-06-18 23:58:00,145.69,145.69,145.69,145.69,16000000.0
2006-06-18 23:59:00,145.69,145.702,145.689,145.702,79900000.0
2006-06-19 00:00:00,145.707,145.707,145.691,145.693,151400000.0
2006-06-19 00:01:00,145.685,145.685,145.68,145.68,46400000.0
2006-06-19 00:02:00,145.686,145.691,145.684,145.69,120699998.0
2006-06-19 00:03:00,145.698,145.702,145.688,145.688,102199998.0
2006-06-19 00:04:00,145.69,145.695,145.687,145.691,33800000.0
2006-06-19 00:05:00,145.692,145.698,145.689,145.698,88000001.0
2006-06-19 00:06:00,145.701,145.703,145.698,145.7,29900000.0
2006-06-19 00:07:00,145.698,145.7,145.69,145.695,71699998.0
2006-06-19 00:08:00,145.692,145.705,145.692,145.695,85999999.0
2006-06-19 00:09:00,145.709,145.718,145.705,145.707,75099998.0
2006-06-19 00:10:00,145.705,145.71,145.705,145.71,78699999.0
2006-06-19 00:11:00,145.702,145.702,145.7,145.7,5900000.0
2006-06-19 00:12:00,145.708,145.708,145.696,145.708,152600004.0
2006-06-19 00:13:00,145.702,145.705,145.7,145.702,73600001.0
2006-06-19 00:14:00,145.684,145.703,145.684,145.702,27200000.0
2006-06-19 00:15:00,145.713,145.721,145.707,145.708,83800000.0
2006-06-19 00:16:00,145.708,145.715,145.7,145.71,146900000.0
2006-06-19 00:17:00,145.71,145.715,145.71,145.715,51500000.0
2006-06-19 00:18:00,145.71,145.717,145.707,145.708,100800000.0
2006-06-19 00:19:00,145.708,145.744,145.708,145.74,89599997.0
2006-06-19 00:20:00,145.731,145.736,145.715,145.732,44000000.0
2006-06-19 00:21:00,145.73,145.737,145.717,145.722,73800000.0
2006-06-19 00:22:00,145.725,145.737,145.725,145.73,57500001.0
2006-06-19 00:23:00,145.721,145.733,145.721,145.728,71399999.0
2006-06-19 00:24:00,145.74,145.741,145.722,145.723,39000000.0
2006-06-19 00:25:00,145.731,145.731,145.716,145.725,66399998.0
2006-06-19 00:26:00,145.72,145.725,145.719,145.72,43200000.0
2006-06-19 00:27:00,145.714,145.714,145.698,145.698,52600000.0
2006-06-19 00:28:00,145.701,145.715,145.695,145.695,77900000.0
2006-06-19 00:29:00,145.714,145.714,145.701,145.708,33100000.0
2006-06-19 00:30:00,145.712,145.726,145.712,145.716,132399998.0
2006-06-19 00:31:00,145.706,145.724,145.706,145.71,80800000.0
2006-06-19 00:32:00,145.712,145.725,145.712,145.714,109799998.0
2006-06-19 00:33:00,145.717,145.72,145.709,145.72,62800000.0
2006-06-19 00:34:00,145.722,145.729,145.72,145.72,95000000.0
2006-06-19 00:35:00,145.724,145.737,145.723,145.735,140399999.0
2006-06-19 00:36:00,145.732,145.737,145.722,145.731,95200000.0
2006-06-19 00:37:00,145.727,145.741,145.727,145.74,152500001.0
2006-06-19 00:38:00,145.734,145.737,145.726,145.726,79100000.0
2006-06-19 00:39:00,145.73,145.74,145.728,145.74,49500000.0
2006-06-19 00:40:00,145.735,145.745,145.723,145.745,49500000.0
2006-06-19 00:41:00,145.752,145.761,145.752,145.753,38500000.0
2006-06-19 00:42:00,145.741,145.745,145.728,145.74,72699999.0
2006-06-19 00:43:00,145.748,145.768,145.748,145.75,118099998.0
2006-06-19 00:44:00,145.752,145.755,145.73,145.738,91700000.0
2006-06-19 00:45:00,145.746,145.757,145.739,145.755,21600000.0
2006-06-19 00:46:00,145.755,145.792,145.751,145.785,134400002.0
2006-06-19 00:47:00,145.78,145.78,145.755,145.757,78599997.0
2006-06-19 00:48:00,145.76,145.768,145.75,145.766,102900001.0
2006-06-19 00:49:00,145.758,145.77,145.751,145.762,107900001.0
2006-06-19 00:50:00,145.762,145.767,145.748,145.755,156599999.0
2006-06-19 00:51:00,145.753,145.767,145.74,145.76,130699997.0
2006-06-19 00:52:00,145.76,145.777,145.755,145.777,77800000.0
2006-06-19 00:53:00,145.775,145.775,145.749,145.755,95200000.0
2006-06-19 00:54:00,145.754,145.769,145.75,145.76,96299998.0
2006-06-19 00:55:00,145.747,145.76,145.745,145.748,116900000.0
2006-06-19 00:56:00,145.749,145.75,145.739,145.745,69600000.0
2006-06-19 00:57:00,145.743,145.745,145.732,145.737,105100001.0
2006-06-19 00:58:00,145.74,145.742,145.732,145.735,138599999.0
2006-06-19 00:59:00,145.732,145.738,145.726,145.726,71099998.0
2006-06-19 01:00:00,145.72,145.773,145.72,145.773,92000000.0
2006-06-19 01:01:00,145.768,145.768,145.741,145.743,118999997.0
2006-06-19 01:02:00,145.751,145.751,145.739,145.745,25700000.0
2006-06-19 01:03:00,145.74,145.754,145.74,145.748,51399999.0
2006-06-19 01:04:00,145.738,145.743,145.735,145.743,134900002.0
2006-06-19 01:05:00,145.744,145.753,145.742,145.753,86999999.0
2006-06-19 01:06:00,145.753,145.753,145.737,145.747,133400001.0
2006-06-19 01:07:00,145.753,145.762,145.753,145.76,99600003.0
2006-06-19 01:08:00,145.758,145.764,145.756,145.759,92699999.0
2006-06-19 01:09:00,145.761,145.761,145.749,145.755,119699998.0
2006-06-19 01:10:00,145.755,145.755,145.745,145.745,132500003.0
2006-06-19 01:11:00,145.748,145.753,145.746,145.749,58100001.0
2006-06-19 01:12:00,145.752,145.752,145.737,145.74,99400000.0
2006-06-19 01:13:00,145.74,145.742,145.737,145.737,87999999.0
2006-06-19 01:14:00,145.74,145.749,145.739,145.739,32000001.0
2006-06-19 01:15:00,145.754,145.769,145.747,145.76,58400000.0
2006-06-19 01:16:00,145.766,145.766,145.742,145.752,93599998.0
2006-06-19 01:17:00,145.746,145.773,145.746,145.762,74300000.0
2006-06-19 01:18:00,145.776,145.776,145.765,145.765,137100000.0
2006-06-19 01:19:00,145.757,145.757,145.75,145.75,87200001.0
2006-06-19 01:20:00,145.756,145.758,145.737,145.737,56400000.0
2006-06-19 01:21:00,145.726,145.744,145.726,145.728,117300002.0
2006-06-19 01:22:00,145.722,145.73,145.718,145.73,94999999.0
2006-06-19 01:23:00,145.732,145.745,145.732,145.744,114500000.0
2006-06-19 01:24:00,145.734,145.737,145.72,145.72,66299998.0
2006-06-19 01:25:00,145.728,145.733,145.721,145.731,71700001.0
2006-06-19 01:26:00,145.726,145.733,145.705,145.717,116199997.0
2006-06-19 01:27:00,145.724,145.726,145.719,145.719,13400000.0
2006-06-19 01:28:00,145.724,145.744,145.723,145.732,97099999.0
2006-06-19 01:29:00,145.742,145.742,145.72,145.728,129699998.0
2006-06-19 01:30:00,145.727,145.747,145.726,145.747,105599999.0
2006-06-19 01:31:00,145.745,145.751,145.74,145.743,167399999.0
2006-06-19 01:32:00,145.737,145.75,145.726,145.75,121199999.0
2006-06-19 01:33:00,145.755,145.756,145.733,145.739,90800000.0
2006-06-19 01:34:00,145.751,145.751,145.733,145.739,73399999.0
2006-06-19 01:35:00,145.746,145.753,145.738,145.753,57600000.0
2006-06-19 01:36:00,145.743,145.743,145.724,145.724,44600000.0
2006-06-19 01:37:00,145.719,145.735,145.719,145.735,59000000.0
2006-06-19 01:38:00,145.738,145.741,145.735,145.74,77299999.0
2006-06-19 01:39:00,145.747,145.747,145.722,145.741,68600000.0
2006-06-19 01:40:00,145.746,145.747,145.731,145.74,53600001.0
2006-06-19 01:41:00,145.746,145.763,145.746,145.761,42200000.0
2006-06-19 01:42:00,145.774,145.806,145.773,145.799,123000000.0
2006-06-19 01:43:00,145.779,145.779,145.762,145.763,46699999.0
2006-06-19 01:44:00,145.769,145.779,145.762,145.762,102800000.0
2006-06-19 01:45:00,145.752,145.764,145.751,145.761,79300000.0
2006-06-19 01:46:00,145.756,145.759,145.742,145.759,109899995.0
2006-06-19 01:47:00,145.754,145.762,145.744,145.761,164999999.0
2006-06-19 01:48:00,145.753,145.762,145.743,145.753,53299999.0
2006-06-19 01:49:00,145.752,145.753,145.738,145.748,30300000.0
2006-06-19 01:50:00,145.74,145.76,145.74,145.76,93599998.0
2006-06-19 01:51:00,145.764,145.767,145.745,145.75,57599999.0
2006-06-19 01:52:00,145.739,145.739,145.72,145.723,86899997.0
2006-06-19 01:53:00,145.723,145.725,145.714,145.72,79700001.0
2006-06-19 01:54:00,145.73,145.733,145.725,145.725,53799999.0
2006-06-19 01:55:00,145.734,145.747,145.717,145.739,81099999.0
2006-06-19 01:56:00,145.724,145.727,145.716,145.72,116800000.0
2006-06-19 01:57:00,145.72,145.72,145.72,145.72,28400000.0
2006-06-19 01:58:00,145.729,145.731,145.729,145.731,11200000.0
2006-06-19 01:59:00,145.73,145.735,145.72,145.73,55700000.0
2006-06-19 02:00:00,145.723,145.723,145.703,145.714,83900000.0
2006-06-19 02:01:00,145.725,145.727,145.715,145.715,72800000.0
2006-06-19 02:02:00,145.723,145.73,145.688,145.688,146999999.0
2006-06-19 02:03:00,145.69,145.695,145.684,145.695,137299997.0
2006-06-19 02:04:00,145.697,145.702,145.677,145.679,153200003.0
2006-06-19 02:05:00,145.671,145.674,145.666,145.669,55500000.0
2006-06-19 02:06:00,145.679,145.687,145.678,145.683,52300000.0
2006-06-19 02:07:00,145.684,145.706,145.682,145.685,72599998.0
2006-06-19 02:08:00,145.694,145.705,145.691,145.692,80800002.0
2006-06-19 02:09:00,145.701,145.701,145.682,145.682,37800000.0
2006-06-19 02:10:00,145.671,145.671,145.652,145.662,71599999.0
2006-06-19 02:11:00,145.667,145.671,145.66,145.66,51400000.0
2006-06-19 02:12:00,145.653,145.655,145.644,145.65,95099997.0
2006-06-19 02:13:00,145.655,145.665,145.65,145.665,68200000.0
2006-06-19 02:14:00,145.663,145.681,145.659,145.681,141199998.0
2006-06-19 02:15:00,145.68,145.68,145.659,145.659,100500000.0
2006-06-19 02:16:00,145.652,145.657,145.652,145.654,59899999.0
2006-06-19 02:17:00,145.657,145.665,145.642,145.642,58300000.0
2006-06-19 02:18:00,145.643,145.664,145.643,145.661,93600000.0
2006-06-19 02:19:00,145.661,145.672,145.654,145.667,85300001.0
2006-06-19 02:20:00,145.68,145.688,145.669,145.678,128199998.0
2006-06-19 02:21:00,145.678,145.682,145.672,145.672,115600000.0
2006-06-19 02:22:00,145.678,145.694,145.677,145.685,68500000.0
2006-06-19 02:23:00,145.694,145.71,145.694,145.697,58700000.0
2006-06-19 02:24:00,145.697,145.698,145.687,145.698,49600000.0
2006-06-19 02:25:00,145.695,145.706,145.691,145.691,131199999.0
2006-06-19 02:26:00,145.692,145.693,145.689,145.692,112099997.0
2006-06-19 02:27:00,145.69,145.691,145.684,145.685,187399998.0
2006-06-19 02:28:00,145.681,145.687,145.681,145.687,66400000.0
2006-06-19 02:29:00,145.682,145.684,145.675,145.678,139600000.0
2006-06-19 02:30:00,145.68,145.695,145.677,145.695,53600000.0
2006-06-19 02:31:00,145.711,145.712,145.665,145.672,94800000.0
2006-06-19 02:32:00,145.672,145.683,145.669,145.68,68299999.0
2006-06-19 02:33:00,145.675,145.69,145.675,145.69,42000000.0
2006-06-19 02:34:00,145.691,145.701,145.691,145.701,105499999.0
2006-06-19 02:35:00,145.696,145.696,145.68,145.694,91200001.0
2006-06-19 02:36:00,145.691,145.701,145.684,145.695,99300000.0
2006-06-19 02:37:00,145.693,145.693,145.688,145.69,40700000.0
2006-06-19 02:38:00,145.701,145.713,145.693,145.693,86300000.0
2006-06-19 02:39:00,145.696,145.705,145.691,145.693,126099998.0
2006-06-19 02:40:00,145.696,145.713,145.696,145.698,132200000.0
2006-06-19 02:41:00,145.713,145.713,145.7,145.7,97299998.0
2006-06-19 02:42:00,145.688,145.706,145.688,145.702,56599999.0
2006-06-19 02:43:00,145.696,145.702,145.686,145.686,53600000.0
2006-06-19 02:44:00,145.682,145.683,145.68,145.68,24799999.0
2006-06-19 02:45:00,145.685,145.694,145.679,145.688,59200000.0
2006-06-19 02:46:00,145.691,145.695,145.677,145.677,80800000.0
2006-06-19 02:47:00,145.672,145.672,145.637,145.667,62400000.0
2006-06-19 02:48:00,145.665,145.67,145.665,145.668,95900002.0
2006-06-19 02:49:00,145.666,145.676,145.66,145.665,174900001.0
2006-06-19 02:50:00,145.654,145.674,145.649,145.663,74599998.0
2006-06-19 02:51:00,145.658,145.669,145.633,145.633,171999998.0
2006-06-19 02:52:00,145.633,145.65,145.633,145.65,84600001.0
2006-06-19 02:53:00,145.634,145.634,145.599,145.601,81600000.0
2006-06-19 02:54:00,145.575,145.588,145.548,145.548,74400001.0
2006-06-19 02:55:00,145.554,145.589,145.554,145.587,68000001.0
2006-06-19 02:56:00,145.584,145.597,145.581,145.593,114899999.0
2006-06-19 02:57:00,145.591,145.591,145.576,145.583,72000000.0
2006-06-19 02:58:00,145.593,145.597,145.593,145.597,9600000.0
2006-06-19 02:59:00,145.61,145.61,145.6,145.6,115900001.0
2006-06-19 03:00:00,145.606,145.613,145.599,145.599,63400000.0
2006-06-19 03:01:00,145.621,145.705,145.621,145.682,71300000.0
2006-06-19 03:02:00,145.676,145.686,145.655,145.66,44900000.0
2006-06-19 03:03:00,145.657,145.747,145.653,145.747,95600002.0
2006-06-19 03:04:00,145.743,145.745,145.693,145.693,66100000.0
2006-06-19 03:05:00,145.683,145.686,145.648,145.655,91400000.0
2006-06-19 03:06:00,145.643,145.66,145.626,145.66,151499999.0
2006-06-19 03:07:00,145.677,145.69,145.635,145.644,88099999.0
2006-06-19 03:08:00,145.653,145.653,145.618,145.618,64200000.0
2006-06-19 03:09:00,145.595,145.617,145.595,145.603,172099999.0
2006-06-19 03:10:00,145.607,145.612,145.598,145.598,71700000.0
2006-06-19 03:11:00,145.608,145.612,145.597,145.608,103100002.0
2006-06-19 03:12:00,145.603,145.618,145.595,145.605,60800000.0
2006-06-19 03:13:00,145.617,145.617,145.578,145.585,107999999.0
2006-06-19 03:14:00,145.584,145.584,145.573,145.575,54800002.0
2006-06-19 03:15:00,145.582,145.596,145.581,145.584,76599999.0
2006-06-19 03:16:00,145.589,145.609,145.589,145.607,106699998.0
2006-06-19 03:17:00,145.608,145.617,145.59,145.617,56500000.0
2006-06-19 03:18:00,145.626,145.631,145.601,145.621,119099998.0
2006-06-19 03:19:00,145.624,145.643,145.622,145.622,69600001.0
2006-06-19 03:20:00,145.614,145.636,145.61,145.613,100199999.0
2006-06-19 03:21:00,145.622,145.622,145.598,145.61,120000002.0
2006-06-19 03:22:00,145.616,145.635,145.608,145.635,96900000.0
2006-06-19 03:23:00,145.622,145.622,145.589,145.589,134800000.0
2006-06-19 03:24:00,145.593,145.605,145.593,145.596,139199999.0
2006-06-19 03:25:00,145.59,145.602,145.585,145.599,107600001.0
2006-06-19 03:26:00,145.617,145.638,145.617,145.623,48000000.0
2006-06-19 03:27:00,145.619,145.619,145.589,145.589,33600000.0
2006-06-19 03:28:00,145.59,145.6,145.58,145.595,136499998.0
2006-06-19 03:29:00,145.594,145.594,145.578,145.578,70400001.0
2006-06-19 03:30:00,145.564,145.585,145.559,145.585,73599999.0
2006-06-19 03:31:00,145.578,145.578,145.558,145.561,54600000.0
2006-06-19 03:32:00,145.562,145.562,145.548,145.548,84400001.0
2006-06-19 03:33:00,145.557,145.568,145.55,145.559,98800001.0
2006-06-19 03:34:00,145.547,145.547,145.532,145.537,30800000.0
2006-06-19 03:35:00,145.538,145.543,145.518,145.518,75400000.0
2006-06-19 03:36:00,145.505,145.52,145.482,145.482,88300000.0
2006-06-19 03:37:00,145.478,145.487,145.46,145.46,103100001.0
2006-06-19 03:38:00,145.452,145.455,145.436,145.454,112999999.0
2006-06-19 03:39:00,145.453,145.481,145.453,145.481,128600000.0
2006-06-19 03:40:00,145.476,145.495,145.47,145.495,89500001.0
2006-06-19 03:41:00,145.496,145.5,145.487,145.5,147899997.0
2006-06-19 03:42:00,145.494,145.494,145.481,145.486,154199997.0
2006-06-19 03:43:00,145.491,145.492,145.482,145.49,125200000.0
2006-06-19 03:44:00,145.495,145.495,145.477,145.477,72399998.0
2006-06-19 03:45:00,145.48,145.491,145.475,145.479,131700001.0
2006-06-19 03:46:00,145.473,145.493,145.462,145.492,90000001.0
2006-06-19 03:47:00,145.476,145.476,145.467,145.47,106200000.0
2006-06-19 03:48:00,145.458,145.475,145.452,145.465,58900000.0
2006-06-19 03:49:00,145.462,145.475,145.461,145.461,97199999.0
2006-06-19 03:50:00,145.443,145.443,145.425,145.425,48000000.0
2006-06-19 03:51:00,145.448,145.455,145.444,145.445,131900002.0
2006-06-19 03:52:00,145.44,145.44,145.44,145.44,23000000.0
2006-06-19 03:53:00,145.442,145.447,145.438,145.44,197300002.0
2006-06-19 03:54:00,145.44,145.445,145.435,145.44,148300001.0
2006-06-19 03:55:00,145.444,145.457,145.444,145.457,139699999.0
2006-06-19 03:56:00,145.454,145.467,145.454,145.465,94400000.0
2006-06-19 03:57:00,145.468,145.47,145.456,145.465,106200000.0
2006-06-19 03:58:00,145.467,145.468,145.454,145.454,61600000.0
2006-06-19 03:59:00,145.452,145.459,145.447,145.459,90200002.0
2006-06-19 04:00:00,145.454,145.454,145.445,145.448,58400000.0
2006-06-19 04:01:00,145.448,145.459,145.446,145.457,30800000.0
2006-06-19 04:02:00,145.455,145.459,145.445,145.445,59199999.0
2006-06-19 04:03:00,145.454,145.454,145.448,145.448,29000000.0
2006-06-19 04:04:00,145.447,145.447,145.44,145.445,19600000.0
2006-06-19 04:05:00,145.442,145.461,145.442,145.46,84800001.0
2006-06-19 04:06:00,145.457,145.475,145.448,145.472,106300000.0
2006-06-19 04:07:00,145.47,145.47,145.454,145.46,104500001.0
2006-06-19 04:08:00,145.468,145.468,145.463,145.466,45700000.0
2006-06-19 04:09:00,145.467,145.49,145.467,145.487,130900000.0
2006-06-19 04:10:00,145.49,145.49,145.473,145.473,69799998.0
2006-06-19 04:11:00,145.48,145.5,145.48,145.5,78699998.0
2006-06-19 04:12:00,145.498,145.506,145.496,145.496,127000004.0
2006-06-19 04:13:00,145.496,145.496,145.49,145.492,75700000.0
2006-06-19 04:14:00,145.486,145.497,145.479,145.497,90199999.0
2006-06-19 04:15:00,145.495,145.495,145.49,145.49,66500000.0
2006-06-19 04:16:00,145.49,145.5,145.487,145.487,58499999.0
2006-06-19 04:17:00,145.497,145.506,145.495,145.5,66100000.0
2006-06-19 04:18:00,145.499,145.515,145.499,145.515,88499998.0
2006-06-19 04:19:00,145.519,145.519,145.51,145.515,80700001.0
2006-06-19 04:20:00,145.524,145.524,145.512,145.512,122599998.0
2006-06-19 04:21:00,145.52,145.528,145.513,145.528,125800000.0
2006-06-19 04:22:00,145.529,145.537,145.523,145.531,143300001.0
2006-06-19 04:23:00,145.529,145.541,145.529,145.541,40700001.0
2006-06-19 04:24:00,145.538,145.538,145.525,145.53,63200001.0
2006-06-19 04:25:00,145.52,145.534,145.52,145.532,65600001.0
2006-06-19 04:26:00,145.537,145.54,145.531,145.531,97500000.0
2006-06-19 04:27:00,145.538,145.538,145.518,145.527,23300000.0
2006-06-19 04:28:00,145.52,145.522,145.512,145.52,81500000.0
2006-06-19 04:29:00,145.514,145.531,145.513,145.521,72500002.0
2006-06-19 04:30:00,145.528,145.528,145.52,145.528,41600000.0
2006-06-19 04:31:00,145.525,145.535,145.525,145.53,79000001.0
2006-06-19 04:32:00,145.534,145.534,145.52,145.533,98399999.0
2006-06-19 04:33:00,145.528,145.528,145.484,145.484,58100000.0
2006-06-19 04:34:00,145.491,145.509,145.491,145.509,37900001.0
2006-06-19 04:35:00,145.507,145.508,145.497,145.506,124699998.0
2006-06-19 04:36:00,145.492,145.492,145.484,145.484,19900000.0
2006-06-19 04:37:00,145.482,145.486,145.477,145.48,55200000.0
2006-06-19 04:38:00,145.479,145.485,145.468,145.479,112600001.0
2006-06-19 04:39:00,145.492,145.493,145.477,145.492,87400000.0
2006-06-19 04:40:00,145.495,145.505,145.495,145.504,65599999.0
2006-06-19 04:41:00,145.5,145.511,145.498,145.506,130900001.0
2006-06-19 04:42:00,145.505,145.519,145.505,145.514,69499998.0
2006-06-19 04:43:00,145.51,145.522,145.51,145.517,88800000.0
2006-06-19 04:44:00,145.526,145.535,145.519,145.535,57200000.0
2006-06-19 04:45:00,145.53,145.535,145.525,145.525,58100000.0
2006-06-19 04:46:00,145.529,145.53,145.529,145.53,25300000.0
2006-06-19 04:47:00,145.535,145.547,145.526,145.547,28000000.0
2006-06-19 04:48:00,145.542,145.553,145.542,145.553,75799999.0
2006-06-19 04:49:00,145.552,145.552,145.543,145.549,122200002.0
2006-06-19 04:50:00,145.544,145.561,145.543,145.552,61200000.0
2006-06-19 04:51:00,145.545,145.547,145.541,145.544,168499999.0
2006-06-19 04:52:00,145.536,145.543,145.531,145.54,88000001.0
2006-06-19 04:53:00,145.539,145.546,145.537,145.537,62400000.0
2006-06-19 04:54:00,145.539,145.542,145.537,145.537,93399998.0
2006-06-19 04:55:00,145.538,145.541,145.534,145.536,142600001.0
2006-06-19 04:56:00,145.536,145.539,145.524,145.537,107899998.0
2006-06-19 04:57:00,145.536,145.542,145.534,145.542,110900002.0
2006-06-19 04:58:00,145.543,145.543,145.509,145.513,144600001.0
2006-06-19 04:59:00,145.517,145.527,145.517,145.517,60500000.0
2006-06-19 05:00:00,145.515,145.521,145.505,145.512,119500001.0
2006-06-19 05:01:00,145.513,145.526,145.513,145.513,81299999.0
2006-06-19 05:02:00,145.513,145.523,145.513,145.52,68799999.0
2006-06-19 05:03:00,145.521,145.521,145.492,145.492,114699999.0
2006-06-19 05:04:00,145.496,145.507,145.496,145.507,180799999.0
2006-06-19 05:05:00,145.5,145.5,145.492,145.492,28899999.0
2006-06-19 05:06:00,145.48,145.494,145.48,145.485,109000001.0
2006-06-19 05:07:00,145.487,145.509,145.487,145.504,161099999.0
2006-06-19 05:08:00,145.509,145.518,145.502,145.51,140300000.0
2006-06-19 05:09:00,145.518,145.519,145.512,145.518,195999997.0
2006-06-19 05:10:00,145.511,145.517,145.511,145.517,72099999.0
2006-06-19 05:11:00,145.523,145.523,145.504,145.517,74200002.0
2006-06-19 05:12:00,145.508,145.515,145.508,145.51,133700001.0
2006-06-19 05:13:00,145.512,145.521,145.511,145.517,59100000.0
2006-06-19 05:14:00,145.518,145.523,145.511,145.523,57500000.0
2006-06-19 05:15:00,145.533,145.538,145.533,145.535,125799998.0
2006-06-19 05:16:00,145.535,145.539,145.52,145.528,67999999.0
2006-06-19 05:17:00,145.514,145.52,145.512,145.512,93199998.0
2006-06-19 05:18:00,145.522,145.522,145.504,145.504,32000000.0
2006-06-19 05:19:00,145.499,145.519,145.499,145.512,76199999.0
2006-06-19 05:20:00,145.513,145.513,145.498,145.511,46700000.0
2006-06-19 05:21:00,145.513,145.533,145.509,145.518,112699997.0
2006-06-19 05:22:00,145.526,145.535,145.526,145.532,67700000.0
2006-06-19 05:23:00,145.521,145.536,145.521,145.536,53100000.0
2006-06-19 05:24:00,145.535,145.535,145.53,145.532,36899999.0
2006-06-19 05:25:00,145.532,145.532,145.531,145.531,6200000.0
2006-06-19 05:26:00,145.535,145.535,145.522,145.522,69900000.0
2006-06-19 05:27:00,145.517,145.529,145.499,145.51,131300000.0
2006-06-19 05:28:00,145.509,145.513,145.502,145.502,82000000.0
2006-06-19 05:29:00,145.514,145.515,145.497,145.515,93100003.0
2006-06-19 05:30:00,145.515,145.526,145.513,145.513,32200000.0
2006-06-19 05:31:00,145.515,145.523,145.515,145.523,59600000.0
2006-06-19 05:32:00,145.519,145.519,145.507,145.509,104799997.0
2006-06-19 05:33:00,145.528,145.528,145.52,145.528,49300000.0
2006-06-19 05:34:00,145.519,145.524,145.51,145.523,85000001.0
2006-06-19 05:35:00,145.525,145.533,145.523,145.525,119000001.0
2006-06-19 05:36:00,145.522,145.527,145.514,145.514,59500000.0
2006-06-19 05:37:00,145.507,145.518,145.507,145.511,56800000.0
2006-06-19 05:38:00,145.514,145.516,145.514,145.516,13600000.0
2006-06-19 05:39:00,145.522,145.523,145.504,145.518,106500001.0
2006-06-19 05:40:00,145.526,145.534,145.522,145.53,83899998.0
2006-06-19 05:41:00,145.525,145.525,145.52,145.52,56600001.0
2006-06-19 05:42:00,145.535,145.551,145.535,145.543,92899999.0
2006-06-19 05:43:00,145.548,145.548,145.531,145.531,31700000.0
2006-06-19 05:44:00,145.531,145.548,145.531,145.548,146699996.0
2006-06-19 05:45:00,145.55,145.551,145.54,145.55,87000001.0
2006-06-19 05:46:00,145.547,145.557,145.547,145.557,31200000.0
2006-06-19 05:47:00,145.563,145.577,145.563,145.57,132099998.0
2006-06-19 05:48:00,145.56,145.57,145.56,145.568,65199999.0
2006-06-19 05:49:00,145.572,145.572,145.554,145.564,49200000.0
2006-06-19 05:50:00,145.566,145.566,145.549,145.555,70300000.0
2006-06-19 05:51:00,145.557,145.568,145.55,145.56,160300000.0
2006-06-19 05:52:00,145.557,145.564,145.555,145.558,123100000.0
2006-06-19 05:53:00,145.559,145.559,145.542,145.544,108599999.0
2006-06-19 05:54:00,145.551,145.558,145.551,145.558,58000001.0
2006-06-19 05:55:00,145.55,145.577,145.55,145.572,37900000.0
2006-06-19 05:56:00,145.567,145.567,145.553,145.554,125200000.0
2006-06-19 05:57:00,145.566,145.566,145.547,145.56,128299999.0
2006-06-19 05:58:00,145.558,145.558,145.543,145.556,90400000.0
2006-06-19 05:59:00,145.557,145.561,145.545,145.545,97999998.0
2006-06-19 06:00:00,145.532,145.534,145.524,145.533,61100000.0
2006-06-19 06:01:00,145.531,145.538,145.529,145.537,94200001.0
2006-06-19 06:02:00,145.532,145.534,145.52,145.52,52599999.0
2006-06-19 06:03:00,145.522,145.533,145.522,145.525,147900004.0
2006-06-19 06:04:00,145.531,145.533,145.519,145.525,79499999.0
2006-06-19 06:05:00,145.529,145.54,145.529,145.54,38800000.0
2006-06-19 06:06:00,145.533,145.537,145.527,145.53,115899999.0
2006-06-19 06:07:00,145.521,145.545,145.52,145.535,153299999.0
2006-06-19 06:08:00,145.544,145.544,145.531,145.54,74299999.0
2006-06-19 06:09:00,145.537,145.541,145.532,145.536,71699999.0
2006-06-19 06:10:00,145.53,145.53,145.502,145.502,103100001.0
2006-06-19 06:11:00,145.506,145.516,145.506,145.508,35400000.0
2006-06-19 06:12:00,145.509,145.513,145.495,145.513,136600000.0
2006-06-19 06:13:00,145.504,145.504,145.487,145.492,126000002.0
2006-06-19 06:14:00,145.502,145.502,145.494,145.495,27400000.0
2006-06-19 06:15:00,145.503,145.503,145.494,145.495,23300000.0
2006-06-19 06:16:00,145.502,145.509,145.493,145.499,96100000.0
2006-06-19 06:17:00,145.495,145.5,145.486,145.5,62500000.0
2006-06-19 06:18:00,145.493,145.503,145.493,145.499,62200001.0
2006-06-19 06:19:00,145.504,145.504,145.488,145.495,66300000.0
2006-06-19 06:20:00,145.501,145.503,145.493,145.503,84899998.0
2006-06-19 06:21:00,145.504,145.518,145.502,145.51,64400000.0
2006-06-19 06:22:00,145.507,145.528,145.507,145.528,109299997.0
2006-06-19 06:23:00,145.528,145.528,145.493,145.503,96600002.0
2006-06-19 06:24:00,145.497,145.498,145.488,145.495,45599999.0
2006-06-19 06:25:00,145.501,145.504,145.493,145.497,157800000.0
2006-06-19 06:26:00,145.492,145.492,145.483,145.483,76699998.0
2006-06-19 06:27:00,145.486,145.486,145.478,145.48,124899999.0
2006-06-19 06:28:00,145.477,145.478,145.464,145.464,130099998.0
2006-06-19 06:29:00,145.477,145.478,145.477,145.478,24600001.0
2006-06-19 06:30:00,145.48,145.485,145.478,145.479,68399998.0
2006-06-19 06:31:00,145.495,145.504,145.495,145.5,32900000.0
2006-06-19 06:32:00,145.5,145.508,145.499,145.503,64800000.0
2006-06-19 06:33:00,145.5,145.5,145.494,145.495,76100000.0
2006-06-19 06:34:00,145.5,145.5,145.486,145.498,141399998.0
2006-06-19 06:35:00,145.495,145.497,145.48,145.496,97100000.0
2006-06-19 06:36:00,145.498,145.504,145.49,145.498,73999999.0
2006-06-19 06:37:00,145.502,145.502,145.489,145.489,21300000.0
2006-06-19 06:38:00,145.488,145.488,145.48,145.481,36700000.0
2006-06-19 06:39:00,145.484,145.487,145.475,145.475,99100002.0
2006-06-19 06:40:00,145.475,145.483,145.47,145.47,211000004.0
2006-06-19 06:41:00,145.473,145.482,145.473,145.48,142700001.0
2006-06-19 06:42:00,145.484,145.492,145.482,145.487,115700000.0
2006-06-19 06:43:00,145.493,145.501,145.491,145.495,113699999.0
2006-06-19 06:44:00,145.505,145.505,145.495,145.495,64000000.0
2006-06-19 06:45:00,145.498,145.515,145.495,145.515,43399999.0
2006-06-19 06:46:00,145.51,145.513,145.501,145.501,98300001.0
2006-06-19 06:47:00,145.508,145.508,145.507,145.507,23500001.0
2006-06-19 06:48:00,145.508,145.509,145.501,145.501,110999998.0
2006-06-19 06:49:00,145.509,145.511,145.509,145.511,31200000.0
2006-06-19 06:50:00,145.506,145.515,145.501,145.506,74600002.0
2006-06-19 06:51:00,145.5,145.507,145.494,145.5,107900001.0
2006-06-19 06:52:00,145.501,145.519,145.501,145.505,130800000.0
2006-06-19 06:53:00,145.51,145.51,145.51,145.51,21900000.0
2006-06-19 06:54:00,145.513,145.521,145.51,145.51,71100002.0
2006-06-19 06:55:00,145.51,145.517,145.509,145.512,54700001.0
2006-06-19 06:56:00,145.523,145.53,145.513,145.525,102499999.0
2006-06-19 06:57:00,145.528,145.528,145.517,145.522,89000000.0
2006-06-19 06:58:00,145.526,145.532,145.521,145.53,130100001.0
2006-06-19 06:59:00,145.534,145.542,145.524,145.541,72900000.0
2006-06-19 07:00:00,145.552,145.557,145.546,145.55,167100001.0
2006-06-19 07:01:00,145.543,145.547,145.525,145.525,44400000.0
2006-06-19 07:02:00,145.518,145.524,145.518,145.522,56500000.0
2006-06-19 07:03:00,145.528,145.528,145.519,145.525,124100002.0
2006-06-19 07:04:00,145.525,145.531,145.523,145.524,48799999.0
2006-06-19 07:05:00,145.508,145.52,145.508,145.515,135499999.0
2006-06-19 07:06:00,145.515,145.52,145.51,145.513,138099998.0
2006-06-19 07:07:00,145.512,145.516,145.503,145.51,68700000.0
2006-06-19 07:08:00,145.51,145.514,145.499,145.507,122399999.0
2006-06-19 07:09:00,145.513,145.527,145.509,145.509,90999998.0
2006-06-19 07:10:00,145.515,145.515,145.51,145.515,31200000.0
2006-06-19 07:11:00,145.51,145.52,145.506,145.515,85600002.0
2006-06-19 07:12:00,145.518,145.521,145.516,145.516,119900001.0
2006-06-19 07:13:00,145.515,145.515,145.512,145.515,113500002.0
2006-06-19 07:14:00,145.51,145.521,145.51,145.515,95200000.0
2006-06-19 07:15:00,145.508,145.52,145.507,145.507,90200000.0
2006-06-19 07:16:00,145.507,145.516,145.507,145.51,59999999.0
2006-06-19 07:17:00,145.507,145.522,145.503,145.522,57500001.0
2006-06-19 07:18:00,145.516,145.525,145.516,145.525,31000000.0
2006-06-19 07:19:00,145.52,145.52,145.515,145.515,57299998.0
2006-06-19 07:20:00,145.502,145.515,145.502,145.515,35900000.0
2006-06-19 07:21:00,145.502,145.52,145.502,145.519,44300000.0
2006-06-19 07:22:00,145.513,145.518,145.512,145.515,62299999.0
2006-06-19 07:23:00,145.523,145.523,145.513,145.514,84700001.0
2006-06-19 07:24:00,145.508,145.52,145.5,145.52,92900001.0
2006-06-19 07:25:00,145.523,145.535,145.523,145.525,145799996.0
2006-06-19 07:26:00,145.532,145.541,145.525,145.525,43700000.0
2006-06-19 07:27:00,145.519,145.519,145.511,145.513,59200000.0
2006-06-19 07:28:00,145.522,145.523,145.514,145.523,60000000.0
2006-06-19 07:29:00,145.519,145.527,145.515,145.518,146900001.0
2006-06-19 07:30:00,145.511,145.527,145.511,145.515,84300000.0
2006-06-19 07:31:00,145.51,145.515,145.503,145.515,76700000.0
2006-06-19 07:32:00,145.504,145.504,145.502,145.502,100199999.0
2006-06-19 07:33:00,145.495,145.495,145.482,145.49,72800000.0
2006-06-19 07:34:00,145.495,145.497,145.485,145.489,57099999.0
2006-06-19 07:35:00,145.483,145.49,145.476,145.485,37700000.0
2006-06-19 07:36:00,145.492,145.495,145.492,145.492,81400000.0
2006-06-19 07:37:00,145.498,145.508,145.498,145.501,43800000.0
2006-06-19 07:38:00,145.499,145.504,145.499,145.504,34900001.0
2006-06-19 07:39:00,145.486,145.496,145.48,145.49,102300000.0
2006-06-19 07:40:00,145.485,145.49,145.483,145.49,84900000.0
2006-06-19 07:41:00,145.488,145.506,145.488,145.506,100600000.0
2006-06-19 07:42:00,145.498,145.505,145.498,145.505,43300000.0
2006-06-19 07:43:00,145.5,145.518,145.5,145.518,55400000.0
2006-06-19 07:44:00,145.518,145.525,145.516,145.516,90800000.0
2006-06-19 07:45:00,145.505,145.515,145.505,145.51,77900001.0
2006-06-19 07:46:00,145.513,145.521,145.507,145.507,36600000.0
2006-06-19 07:47:00,145.51,145.51,145.505,145.51,53600000.0
2006-06-19 07:48:00,145.508,145.508,145.502,145.505,96800000.0
2006-06-19 07:49:00,145.498,145.519,145.498,145.511,123799998.0
2006-06-19 07:50:00,145.513,145.513,145.5,145.513,61799999.0
2006-06-19 07:51:00,145.508,145.508,145.498,145.498,26700000.0
2006-06-19 07:52:00,145.494,145.503,145.494,145.498,133100003.0
2006-06-19 07:53:00,145.502,145.504,145.497,145.504,50200002.0
2006-06-19 07:54:00,145.503,145.507,145.499,145.499,167999997.0
2006-06-19 07:55:00,145.508,145.535,145.508,145.535,56000000.0
2006-06-19 07:56:00,145.53,145.531,145.513,145.513,94900002.0
2006-06-19 07:57:00,145.531,145.568,145.531,145.551,36700000.0
2006-06-19 07:58:00,145.558,145.568,145.553,145.565,110100001.0
2006-06-19 07:59:00,145.565,145.581,145.565,145.581,42600000.0
2006-06-19 08:00:00,145.582,145.582,145.571,145.571,81400000.0
2006-06-19 08:01:00,145.574,145.575,145.572,145.572,44400000.0
2006-06-19 08:02:00,145.566,145.566,145.56,145.564,45599999.0
2006-06-19 08:03:00,145.561,145.577,145.561,145.576,29600000.0
2006-06-19 08:04:00,145.588,145.59,145.584,145.588,190099999.0
2006-06-19 08:05:00,145.587,145.608,145.583,145.608,97900004.0
2006-06-19 08:06:00,145.61,145.61,145.584,145.589,59200000.0
2006-06-19 08:07:00,145.597,145.617,145.597,145.615,59999999.0
2006-06-19 08:08:00,145.613,145.621,145.599,145.607,68900000.0
2006-06-19 08:09:00,145.618,145.626,145.609,145.615,110899998.0
2006-06-19 08:10:00,145.62,145.62,145.593,145.593,94299999.0
2006-06-19 08:11:00,145.599,145.63,145.59,145.626,56999999.0
2006-06-19 08:12:00,145.624,145.639,145.624,145.627,95800000.0
2006-06-19 08:13:00,145.637,145.647,145.628,145.632,65000001.0
2006-06-19 08:14:00,145.64,145.65,145.612,145.618,48200001.0
2006-06-19 08:15:00,145.621,145.625,145.613,145.613,120400002.0
2006-06-19 08:16:00,145.612,145.612,145.58,145.58,99300001.0
2006-06-19 08:17:00,145.573,145.591,145.556,145.556,216600002.0
2006-06-19 08:18:00,145.544,145.57,145.534,145.569,76100000.0
2006-06-19 08:19:00,145.565,145.574,145.556,145.573,91600000.0
2006-06-19 08:20:00,145.582,145.583,145.569,145.575,130300001.0
2006-06-19 08:21:00,145.563,145.563,145.539,145.539,133100000.0
2006-06-19 08:22:00,145.543,145.57,145.543,145.57,40200000.0
2006-06-19 08:23:00,145.563,145.567,145.545,145.563,58699999.0
2006-06-19 08:24:00,145.565,145.58,145.558,145.58,146899998.0
2006-06-19 08:25:00,145.563,145.572,145.557,145.572,92600001.0
2006-06-19 08:26:00,145.581,145.581,145.561,145.563,85200003.0
2006-06-19 08:27:00,145.56,145.562,145.548,145.548,66800000.0
2006-06-19 08:28:00,145.556,145.562,145.548,145.548,109899999.0
2006-06-19 08:29:00,145.557,145.557,145.535,145.535,67999999.0
2006-06-19 08:30:00,145.531,145.54,145.527,145.54,49299999.0
2006-06-19 08:31:00,145.544,145.562,145.541,145.553,64900000.0
2006-06-19 08:32:00,145.538,145.557,145.538,145.545,120599998.0
2006-06-19 08:33:00,145.539,145.557,145.534,145.557,85399999.0
2006-06-19 08:34:00,145.56,145.587,145.56,145.587,140999996.0
2006-06-19 08:35:00,145.578,145.595,145.57,145.591,112299997.0
2006-06-19 08:36:00,145.597,145.597,145.583,145.59,127199999.0
2006-06-19 08:37:00,145.596,145.596,145.587,145.594,126099998.0
2006-06-19 08:38:00,145.601,145.608,145.59,145.596,123500001.0
2006-06-19 08:39:00,145.608,145.631,145.601,145.625,101399999.0
2006-06-19 08:40:00,145.621,145.624,145.61,145.624,106199999.0
2006-06-19 08:41:00,145.626,145.627,145.61,145.616,140200001.0
2006-06-19 08:42:00,145.614,145.631,145.609,145.631,107000001.0
2006-06-19 08:43:00,145.628,145.637,145.628,145.632,108699999.0
2006-06-19 08:44:00,145.631,145.631,145.594,145.616,122599996.0
2006-06-19 08:45:00,145.616,145.622,145.604,145.617,151500002.0
2006-06-19 08:46:00,145.619,145.626,145.582,145.588,121999997.0
2006-06-19 08:47:00,145.583,145.598,145.58,145.595,91599997.0
2006-06-19 08:48:00,145.583,145.587,145.569,145.586,131500000.0
2006-06-19 08:49:00,145.576,145.594,145.576,145.594,173300001.0
2006-06-19 08:50:00,145.601,145.601,145.596,145.599,64800000.0
2006-06-19 08:51:00,145.595,145.598,145.583,145.598,48000000.0
2006-06-19 08:52:00,145.6,145.6,145.583,145.595,80900000.0
2006-06-19 08:53:00,145.6,145.6,145.586,145.588,64699999.0
2006-06-19 08:54:00,145.591,145.594,145.591,145.594,18400000.0
2006-06-19 08:55:00,145.605,145.615,145.595,145.615,52000001.0
2006-06-19 08:56:00,145.616,145.616,145.588,145.589,105400001.0
2006-06-19 08:57:00,145.593,145.609,145.59,145.609,166100002.0
2006-06-19 08:58:00,145.605,145.605,145.568,145.568,59600000.0
2006-06-19 08:59:00,145.574,145.59,145.563,145.59,137600000.0
2006-06-19 09:00:00,145.604,145.649,145.604,145.645,61300001.0
2006-06-19 09:01:00,145.637,145.644,145.62,145.62,99100001.0
2006-06-19 09:02:00,145.623,145.623,145.573,145.58,74300000.0
2006-06-19 09:03:00,145.586,145.603,145.586,145.595,45800000.0
2006-06-19 09:04:00,145.587,145.601,145.582,145.593,114300000.0
2006-06-19 09:05:00,145.583,145.583,145.57,145.57,26400000.0
2006-06-19 09:06:00,145.568,145.574,145.555,145.557,138100001.0
2006-06-19 09:07:00,145.555,145.583,145.549,145.567,142499999.0
2006-06-19 09:08:00,145.557,145.565,145.552,145.565,84300000.0
2006-06-19 09:09:00,145.561,145.585,145.548,145.585,98000000.0
2006-06-19 09:10:00,145.571,145.585,145.571,145.585,130200002.0
2006-06-19 09:11:00,145.588,145.594,145.577,145.586,71900000.0
2006-06-19 09:12:00,145.58,145.582,145.57,145.574,119199999.0
2006-06-19 09:13:00,145.575,145.577,145.568,145.577,49800000.0
2006-06-19 09:14:00,145.583,145.601,145.583,145.601,169999997.0
2006-06-19 09:15:00,145.592,145.592,145.559,145.563,49200000.0
2006-06-19 09:16:00,145.559,145.575,145.556,145.571,92300000.0
2006-06-19 09:17:00,145.564,145.584,145.564,145.571,160399996.0
2006-06-19 09:18:00,145.575,145.593,145.575,145.592,51200000.0
2006-06-19 09:19:00,145.583,145.598,145.583,145.598,51899999.0
2006-06-19 09:20:00,145.597,145.606,145.587,145.593,65600000.0
2006-06-19 09:21:00,145.59,145.59,145.568,145.568,35200000.0
2006-06-19 09:22:00,145.571,145.576,145.558,145.563,82500000.0
2006-06-19 09:23:00,145.56,145.567,145.556,145.564,47900001.0
2006-06-19 09:24:00,145.581,145.604,145.578,145.604,145899997.0
2006-06-19 09:25:00,145.608,145.613,145.58,145.58,111200001.0
2006-06-19 09:26:00,145.583,145.595,145.578,145.59,87200000.0
2006-06-19 09:27:00,145.602,145.606,145.592,145.606,86000000.0
2006-06-19 09:28:00,145.605,145.613,145.6,145.601,160199999.0
2006-06-19 09:29:00,145.603,145.603,145.591,145.598,130700000.0
2006-06-19 09:30:00,145.601,145.608,145.601,145.608,39199999.0
2006-06-19 09:31:00,145.61,145.615,145.6,145.608,97300000.0
2006-06-19 09:32:00,145.608,145.617,145.595,145.596,47000001.0
2006-06-19 09:33:00,145.586,145.591,145.576,145.583,130300001.0
2006-06-19 09:34:00,145.578,145.58,145.573,145.573,58700000.0
2006-06-19 09:35:00,145.568,145.568,145.549,145.556,90300001.0
2006-06-19 09:36:00,145.569,145.569,145.555,145.568,60700001.0
2006-06-19 09:37:00,145.568,145.575,145.549,145.575,109200001.0
2006-06-19 09:38:00,145.569,145.569,145.552,145.558,78199999.0
2006-06-19 09:39:00,145.567,145.586,145.567,145.572,52900000.0
2006-06-19 09:40:00,145.575,145.583,145.572,145.575,120700000.0
2006-06-19 09:41:00,145.58,145.584,145.576,145.576,47300000.0
2006-06-19 09:42:00,145.575,145.575,145.561,145.572,74700000.0
2006-06-19 09:43:00,145.552,145.566,145.552,145.555,152400003.0
2006-06-19 09:44:00,145.557,145.575,145.557,145.565,77900001.0
2006-06-19 09:45:00,145.571,145.576,145.551,145.551,85499998.0
2006-06-19 09:46:00,145.543,145.543,145.534,145.535,150299996.0
2006-06-19 09:47:00,145.531,145.534,145.523,145.525,112600002.0
2006-06-19 09:48:00,145.53,145.531,145.506,145.524,40600000.0
2006-06-19 09:49:00,145.548,145.552,145.537,145.543,62400001.0
2006-06-19 09:50:00,145.545,145.558,145.541,145.558,118100000.0
2006-06-19 09:51:00,145.563,145.563,145.547,145.55,101599999.0
2006-06-19 09:52:00,145.553,145.565,145.553,145.555,48800000.0
2006-06-19 09:53:00,145.566,145.566,145.519,145.519,143900001.0
2006-06-19 09:54:00,145.515,145.527,145.507,145.52,166900003.0
2006-06-19 09:55:00,145.52,145.547,145.519,145.546,57600000.0
2006-06-19 09:56:00,145.538,145.542,145.536,145.541,143400000.0
2006-06-19 09:57:00,145.529,145.534,145.516,145.522,131599999.0
2006-06-19 09:58:00,145.525,145.537,145.525,145.535,68800000.0
2006-06-19 09:59:00,145.527,145.54,145.524,145.54,70800000.0
2006-06-19 10:00:00,145.536,145.546,145.529,145.546,124200000.0
2006-06-19 10:01:00,145.529,145.559,145.529,145.552,116699998.0
2006-06-19 10:02:00,145.547,145.548,145.528,145.53,50300000.0
2006-06-19 10:03:00,145.518,145.524,145.509,145.522,106700000.0
2006-06-19 10:04:00,145.53,145.53,145.511,145.511,98400000.0
2006-06-19 10:05:00,145.499,145.509,145.493,145.495,127399998.0
2006-06-19 10:06:00,145.489,145.511,145.487,145.505,126400002.0
2006-06-19 10:07:00,145.505,145.512,145.504,145.506,90999999.0
2006-06-19 10:08:00,145.518,145.521,145.514,145.52,91399999.0
2006-06-19 10:09:00,145.519,145.519,145.49,145.511,143899999.0
2006-06-19 10:10:00,145.527,145.533,145.518,145.518,109400001.0
2006-06-19 10:11:00,145.516,145.536,145.516,145.528,66600001.0
2006-06-19 10:12:00,145.527,145.527,145.508,145.508,175899998.0
2006-06-19 10:13:00,145.51,145.536,145.504,145.536,103499999.0
2006-06-19 10:14:00,145.542,145.543,145.513,145.518,91300002.0
2006-06-19 10:15:00,145.513,145.521,145.502,145.52,102400000.0
2006-06-19 10:16:00,145.526,145.538,145.516,145.523,79100002.0
2006-06-19 10:17:00,145.538,145.568,145.538,145.56,101400001.0
2006-06-19 10:18:00,145.565,145.57,145.552,145.552,102599997.0
2006-06-19 10:19:00,145.543,145.559,145.542,145.558,115199999.0
2006-06-19 10:20:00,145.552,145.574,145.552,145.567,125399998.0
2006-06-19 10:21:00,145.568,145.576,145.563,145.57,68700001.0
2006-06-19 10:22:00,145.575,145.604,145.575,145.6,115100000.0
2006-06-19 10:23:00,145.597,145.608,145.585,145.598,165300003.0
2006-06-19 10:24:00,145.598,145.601,145.595,145.597,31200000.0
2006-06-19 10:25:00,145.598,145.598,145.568,145.581,152700001.0
2006-06-19 10:26:00,145.571,145.578,145.563,145.563,126800000.0
2006-06-19 10:27:00,145.573,145.588,145.573,145.585,166900005.0
2006-06-19 10:28:00,145.578,145.608,145.578,145.606,67100000.0
2006-06-19 10:29:00,145.599,145.623,145.593,145.623,46100000.0
2006-06-19 10:30:00,145.631,145.665,145.615,145.665,204700003.0
2006-06-19 10:31:00,145.673,145.673,145.649,145.652,160300001.0
2006-06-19 10:32:00,145.65,145.66,145.644,145.647,89499998.0
2006-06-19 10:33:00,145.631,145.631,145.609,145.615,88500002.0
2006-06-19 10:34:00,145.619,145.619,145.601,145.615,97300000.0
2006-06-19 10:35:00,145.606,145.609,145.597,145.605,89899998.0
2006-06-19 10:36:00,145.601,145.624,145.601,145.608,130999999.0
2006-06-19 10:37:00,145.613,145.616,145.598,145.598,76499999.0
2006-06-19 10:38:00,145.602,145.614,145.602,145.608,46600000.0
2006-06-19 10:39:00,145.612,145.621,145.61,145.617,105299999.0
2006-06-19 10:40:00,145.613,145.617,145.597,145.611,84900000.0
2006-06-19 10:41:00,145.606,145.608,145.598,145.606,72200002.0
2006-06-19 10:42:00,145.605,145.616,145.59,145.59,82999999.0
2006-06-19 10:43:00,145.59,145.59,145.563,145.563,88700000.0
2006-06-19 10:44:00,145.568,145.581,145.566,145.579,107599998.0
2006-06-19 10:45:00,145.582,145.609,145.581,145.609,76999999.0
2006-06-19 10:46:00,145.613,145.617,145.599,145.607,74500001.0
2006-06-19 10:47:00,145.598,145.614,145.597,145.599,46900000.0
2006-06-19 10:48:00,145.598,145.605,145.592,145.592,108800000.0
2006-06-19 10:49:00,145.591,145.597,145.579,145.588,73600000.0
2006-06-19 10:50:00,145.59,145.594,145.581,145.582,103000000.0
2006-06-19 10:51:00,145.582,145.585,145.569,145.585,123599999.0
2006-06-19 10:52:00,145.572,145.586,145.563,145.563,122299998.0
2006-06-19 10:53:00,145.569,145.581,145.568,145.569,135699995.0
2006-06-19 10:54:00,145.573,145.573,145.56,145.567,188899999.0
2006-06-19 10:55:00,145.571,145.579,145.557,145.557,108499999.0
2006-06-19 10:56:00,145.566,145.577,145.565,145.566,169600004.0
2006-06-19 10:57:00,145.563,145.568,145.562,145.562,56800000.0
2006-06-19 10:58:00,145.564,145.578,145.564,145.57,68100000.0
2006-06-19 10:59:00,145.571,145.578,145.571,145.572,75099998.0
2006-06-19 11:00:00,145.579,145.579,145.56,145.56,134499997.0
2006-06-19 11:01:00,145.558,145.575,145.558,145.565,91099999.0
2006-06-19 11:02:00,145.57,145.585,145.569,145.585,173399998.0
2006-06-19 11:03:00,145.585,145.615,145.585,145.615,86400000.0
2006-06-19 11:04:00,145.617,145.637,145.617,145.619,83600000.0
2006-06-19 11:05:00,145.621,145.621,145.608,145.618,112100002.0
2006-06-19 11:06:00,145.623,145.629,145.615,145.629,39200000.0
2006-06-19 11:07:00,145.632,145.636,145.624,145.63,100299999.0
2006-06-19 11:08:00,145.635,145.648,145.627,145.627,153600001.0
2006-06-19 11:09:00,145.63,145.634,145.605,145.605,45600000.0
2006-06-19 11:10:00,145.6,145.608,145.598,145.6,77499999.0
2006-06-19 11:11:00,145.605,145.615,145.595,145.595,99099999.0
2006-06-19 11:12:00,145.6,145.603,145.594,145.603,103100000.0
2006-06-19 11:13:00,145.603,145.608,145.593,145.593,92600000.0
2006-06-19 11:14:00,145.581,145.605,145.581,145.605,117400000.0
2006-06-19 11:15:00,145.597,145.603,145.592,145.603,64000000.0
2006-06-19 11:16:00,145.598,145.6,145.589,145.6,112300002.0
2006-06-19 11:17:00,145.599,145.603,145.587,145.592,107400000.0
2006-06-19 11:18:00,145.6,145.602,145.595,145.595,35100000.0
2006-06-19 11:19:00,145.61,145.61,145.605,145.61,74400000.0
2006-06-19 11:20:00,145.6,145.6,145.585,145.587,170500001.0
2006-06-19 11:21:00,145.593,145.602,145.581,145.581,133900000.0
2006-06-19 11:22:00,145.575,145.58,145.57,145.57,56000000.0
2006-06-19 11:23:00,145.567,145.578,145.557,145.575,132299997.0
2006-06-19 11:24:00,145.573,145.582,145.555,145.555,110700001.0
2006-06-19 11:25:00,145.555,145.566,145.553,145.559,211400006.0
2006-06-19 11:26:00,145.555,145.563,145.555,145.563,13600000.0
2006-06-19 11:27:00,145.565,145.578,145.561,145.573,102699999.0
2006-06-19 11:28:00,145.572,145.578,145.563,145.566,48200000.0
2006-06-19 11:29:00,145.578,145.579,145.567,145.568,180600002.0
2006-06-19 11:30:00,145.568,145.574,145.567,145.572,151399999.0
2006-06-19 11:31:00,145.563,145.581,145.561,145.572,107300000.0
2006-06-19 11:32:00,145.573,145.58,145.573,145.58,89500000.0
2006-06-19 11:33:00,145.583,145.594,145.576,145.594,94799999.0
2006-06-19 11:34:00,145.61,145.625,145.61,145.625,93300000.0
2006-06-19 11:35:00,145.63,145.662,145.63,145.638,114100000.0
2006-06-19 11:36:00,145.65,145.652,145.631,145.637,142099999.0
2006-06-19 11:37:00,145.64,145.653,145.64,145.641,92700000.0
2006-06-19 11:38:00,145.654,145.659,145.638,145.655,76200001.0
2006-06-19 11:39:00,145.661,145.681,145.655,145.681,55800000.0
2006-06-19 11:40:00,145.682,145.685,145.671,145.671,77600000.0
2006-06-19 11:41:00,145.672,145.708,145.672,145.702,117299998.0
2006-06-19 11:42:00,145.698,145.714,145.698,145.711,183000001.0
2006-06-19 11:43:00,145.714,145.714,145.69,145.691,91900000.0
2006-06-19 11:44:00,145.689,145.693,145.678,145.68,73599999.0
2006-06-19 11:45:00,145.673,145.673,145.646,145.646,143799999.0
2006-06-19 11:46:00,145.639,145.647,145.639,145.647,92700000.0
2006-06-19 11:47:00,145.654,145.67,145.654,145.657,100099998.0
2006-06-19 11:48:00,145.664,145.664,145.655,145.66,130100002.0
2006-06-19 11:49:00,145.658,145.672,145.658,145.672,95900000.0
2006-06-19 11:50:00,145.671,145.676,145.644,145.656,98399998.0
2006-06-19 11:51:00,145.649,145.649,145.623,145.63,48300000.0
2006-06-19 11:52:00,145.636,145.664,145.636,145.655,75200001.0
2006-06-19 11:53:00,145.652,145.652,145.618,145.619,117199999.0
2006-06-19 11:54:00,145.616,145.62,145.592,145.593,123099997.0
2006-06-19 11:55:00,145.591,145.591,145.568,145.57,169400000.0
2006-06-19 11:56:00,145.57,145.57,145.54,145.54,99999999.0
2006-06-19 11:57:00,145.528,145.544,145.528,145.54,76400001.0
2006-06-19 11:58:00,145.535,145.543,145.528,145.539,143400001.0
2006-06-19 11:59:00,145.54,145.563,145.539,145.558,147400000.0
2006-06-19 12:00:00,145.558,145.587,145.558,145.587,237799999.0
2006-06-19 12:01:00,145.583,145.597,145.572,145.576,146600001.0
2006-06-19 12:02:00,145.573,145.579,145.544,145.544,96100001.0
2006-06-19 12:03:00,145.54,145.541,145.523,145.534,75099999.0
2006-06-19 12:04:00,145.542,145.542,145.522,145.529,68700000.0
2006-06-19 12:05:00,145.526,145.529,145.519,145.522,145099999.0
2006-06-19 12:06:00,145.522,145.533,145.51,145.511,111500001.0
2006-06-19 12:07:00,145.505,145.532,145.505,145.513,86299998.0
2006-06-19 12:08:00,145.516,145.529,145.513,145.513,44000000.0
2006-06-19 12:09:00,145.515,145.525,145.512,145.525,102000002.0
2006-06-19 12:10:00,145.525,145.525,145.5,145.5,141100002.0
2006-06-19 12:11:00,145.502,145.505,145.476,145.476,88999998.0
2006-06-19 12:12:00,145.474,145.489,145.474,145.485,47599999.0
2006-06-19 12:13:00,145.482,145.485,145.478,145.482,70100000.0
2006-06-19 12:14:00,145.48,145.511,145.48,145.511,106599999.0
2006-06-19 12:15:00,145.513,145.513,145.475,145.478,118700001.0
2006-06-19 12:16:00,145.472,145.472,145.455,145.455,83499998.0
2006-06-19 12:17:00,145.455,145.465,145.444,145.457,108900001.0
2006-06-19 12:18:00,145.436,145.438,145.41,145.41,107000001.0
2006-06-19 12:19:00,145.398,145.422,145.398,145.403,94800000.0
2006-06-19 12:20:00,145.398,145.402,145.393,145.393,58200000.0
2006-06-19 12:21:00,145.388,145.388,145.366,145.384,80499999.0
2006-06-19 12:22:00,145.395,145.417,145.395,145.397,136799997.0
2006-06-19 12:23:00,145.414,145.44,145.414,145.435,59900000.0
2006-06-19 12:24:00,145.434,145.452,145.434,145.452,86299999.0
2006-06-19 12:25:00,145.448,145.448,145.424,145.427,59000000.0
2006-06-19 12:26:00,145.44,145.444,145.437,145.441,44000000.0
2006-06-19 12:27:00,145.445,145.465,145.438,145.465,112100000.0
2006-06-19 12:28:00,145.475,145.478,145.468,145.471,67300001.0
2006-06-19 12:29:00,145.473,145.476,145.46,145.463,88700001.0
2006-06-19 12:30:00,145.461,145.471,145.457,145.466,110300001.0
2006-06-19 12:31:00,145.462,145.467,145.455,145.467,127300002.0
2006-06-19 12:32:00,145.476,145.481,145.459,145.481,76600000.0
2006-06-19 12:33:00,145.506,145.522,145.497,145.518,116299999.0
2006-06-19 12:34:00,145.521,145.524,145.512,145.52,79199999.0
2006-06-19 12:35:00,145.508,145.508,145.489,145.491,66299999.0
2006-06-19 12:36:00,145.491,145.5,145.483,145.5,79600000.0
2006-06-19 12:37:00,145.5,145.5,145.496,145.497,100700001.0
2006-06-19 12:38:00,145.501,145.518,145.501,145.507,71000001.0
2006-06-19 12:39:00,145.512,145.517,145.512,145.512,76700000.0
2006-06-19 12:40:00,145.507,145.507,145.494,145.503,15200000.0
2006-06-19 12:41:00,145.49,145.509,145.49,145.509,138899998.0
2006-06-19 12:42:00,145.511,145.511,145.49,145.49,72200000.0
2006-06-19 12:43:00,145.485,145.485,145.471,145.477,41600000.0
2006-06-19 12:44:00,145.465,145.465,145.448,145.454,129400001.0
2006-06-19 12:45:00,145.456,145.456,145.426,145.426,108700003.0
2006-06-19 12:46:00,145.43,145.435,145.412,145.412,66800000.0
2006-06-19 12:47:00,145.398,145.398,145.386,145.386,100800001.0
2006-06-19 12:48:00,145.39,145.399,145.376,145.399,133099999.0
2006-06-19 12:49:00,145.401,145.412,145.398,145.405,169099999.0
2006-06-19 12:50:00,145.414,145.421,145.405,145.405,90800000.0
2006-06-19 12:51:00,145.403,145.424,145.397,145.424,31999999.0
2006-06-19 12:52:00,145.439,145.447,145.428,145.436,142400000.0
2006-06-19 12:53:00,145.457,145.466,145.443,145.463,139000001.0
2006-06-19 12:54:00,145.459,145.466,145.439,145.439,100499997.0
2006-06-19 12:55:00,145.439,145.465,145.439,145.465,61700000.0
2006-06-19 12:56:00,145.467,145.467,145.445,145.445,126899997.0
2006-06-19 12:57:00,145.445,145.455,145.435,145.455,117299999.0
2006-06-19 12:58:00,145.458,145.458,145.451,145.452,168900001.0
2006-06-19 12:59:00,145.448,145.448,145.436,145.436,91400001.0
2006-06-19 13:00:00,145.441,145.441,145.434,145.434,83100003.0
2006-06-19 13:01:00,145.432,145.449,145.432,145.449,60000000.0
2006-06-19 13:02:00,145.447,145.454,145.437,145.44,67700000.0
2006-06-19 13:03:00,145.442,145.442,145.431,145.431,83399999.0
2006-06-19 13:04:00,145.435,145.451,145.435,145.451,47700000.0
2006-06-19 13:05:00,145.446,145.451,145.434,145.45,56700000.0
2006-06-19 13:06:00,145.459,145.468,145.452,145.468,149000001.0
2006-06-19 13:07:00,145.46,145.46,145.443,145.443,36499999.0
2006-06-19 13:08:00,145.44,145.452,145.439,145.441,133599996.0
2006-06-19 13:09:00,145.444,145.466,145.444,145.466,52100000.0
2006-06-19 13:10:00,145.456,145.467,145.45,145.459,102700000.0
2006-06-19 13:11:00,145.451,145.452,145.44,145.45,69000000.0
2006-06-19 13:12:00,145.451,145.458,145.447,145.448,80200002.0
2006-06-19 13:13:00,145.452,145.466,145.447,145.45,97000002.0
2006-06-19 13:14:00,145.441,145.446,145.429,145.434,70100000.0
2006-06-19 13:15:00,145.423,145.425,145.408,145.421,149199998.0
2006-06-19 13:16:00,145.416,145.416,145.398,145.407,75999999.0
2006-06-19 13:17:00,145.398,145.398,145.387,145.387,39400001.0
2006-06-19 13:18:00,145.377,145.39,145.365,145.39,108599998.0
2006-06-19 13:19:00,145.382,145.383,145.369,145.38,68600000.0
2006-06-19 13:20:00,145.38,145.389,145.372,145.374,123500002.0
2006-06-19 13:21:00,145.37,145.376,145.355,145.358,118400002.0
2006-06-19 13:22:00,145.362,145.379,145.362,145.376,133100002.0
2006-06-19 13:23:00,145.382,145.395,145.381,145.389,61499999.0
2006-06-19 13:24:00,145.384,145.39,145.377,145.39,151100000.0
2006-06-19 13:25:00,145.382,145.388,145.373,145.388,48900000.0
2006-06-19 13:26:00,145.389,145.397,145.383,145.386,78500002.0
2006-06-19 13:27:00,145.384,145.392,145.382,145.382,118300000.0
2006-06-19 13:28:00,145.37,145.379,145.363,145.371,124400000.0
2006-06-19 13:29:00,145.36,145.36,145.355,145.36,68599999.0
2006-06-19 13:30:00,145.36,145.366,145.345,145.35,102600001.0
2006-06-19 13:31:00,145.344,145.378,145.344,145.373,75700000.0
2006-06-19 13:32:00,145.355,145.384,145.355,145.375,80500001.0
2006-06-19 13:33:00,145.389,145.39,145.367,145.367,82199999.0
2006-06-19 13:34:00,145.354,145.373,145.354,145.373,119200002.0
2006-06-19 13:35:00,145.36,145.366,145.351,145.358,74200000.0
2006-06-19 13:36:00,145.356,145.372,145.356,145.368,122899997.0
2006-06-19 13:37:00,145.369,145.378,145.365,145.378,39200000.0
2006-06-19 13:38:00,145.387,145.388,145.372,145.381,82700000.0
2006-06-19 13:39:00,145.379,145.381,145.371,145.381,83099999.0
2006-06-19 13:40:00,145.378,145.383,145.363,145.363,51700001.0
2006-06-19 13:41:00,145.363,145.375,145.356,145.375,47899999.0
2006-06-19 13:42:00,145.373,145.373,145.359,145.365,65800000.0
2006-06-19 13:43:00,145.368,145.375,145.362,145.368,57600000.0
2006-06-19 13:44:00,145.365,145.37,145.365,145.368,76600001.0
2006-06-19 13:45:00,145.366,145.402,145.362,145.401,79099999.0
2006-06-19 13:46:00,145.399,145.399,145.372,145.375,66000000.0
2006-06-19 13:47:00,145.372,145.383,145.365,145.365,63899999.0
2006-06-19 13:48:00,145.367,145.386,145.363,145.374,147099998.0
2006-06-19 13:49:00,145.381,145.381,145.363,145.37,122699999.0
2006-06-19 13:50:00,145.365,145.379,145.365,145.378,76499998.0
2006-06-19 13:51:00,145.389,145.394,145.382,145.384,99200001.0
2006-06-19 13:52:00,145.385,145.395,145.385,145.393,85399998.0
2006-06-19 13:53:00,145.393,145.4,145.386,145.387,62500000.0
2006-06-19 13:54:00,145.394,145.397,145.376,145.382,53600000.0
2006-06-19 13:55:00,145.387,145.4,145.387,145.387,70300000.0
2006-06-19 13:56:00,145.394,145.415,145.394,145.407,44500000.0
2006-06-19 13:57:00,145.405,145.408,145.392,145.392,35800000.0
2006-06-19 13:58:00,145.393,145.413,145.393,145.397,124800001.0
2006-06-19 13:59:00,145.401,145.406,145.397,145.4,132499995.0
2006-06-19 14:00:00,145.41,145.41,145.398,145.398,87000000.0
2006-06-19 14:01:00,145.402,145.402,145.382,145.382,57600000.0
2006-06-19 14:02:00,145.367,145.393,145.367,145.388,64300001.0
2006-06-19 14:03:00,145.395,145.4,145.375,145.375,68800001.0
2006-06-19 14:04:00,145.381,145.389,145.379,145.385,94399999.0
2006-06-19 14:05:00,145.38,145.405,145.375,145.405,58100000.0
2006-06-19 14:06:00,145.405,145.422,145.399,145.418,205300000.0
2006-06-19 14:07:00,145.424,145.456,145.412,145.456,87800000.0
2006-06-19 14:08:00,145.458,145.469,145.44,145.44,186500002.0
2006-06-19 14:09:00,145.431,145.431,145.423,145.423,75899999.0
2006-06-19 14:10:00,145.425,145.431,145.406,145.41,58799999.0
2006-06-19 14:11:00,145.416,145.426,145.416,145.422,81000000.0
2006-06-19 14:12:00,145.417,145.417,145.391,145.4,112900000.0
2006-06-19 14:13:00,145.397,145.41,145.394,145.404,99099999.0
2006-06-19 14:14:00,145.407,145.407,145.393,145.405,117400001.0
2006-06-19 14:15:00,145.405,145.416,145.395,145.411,138900000.0
2006-06-19 14:16:00,145.405,145.418,145.399,145.41,115100000.0
2006-06-19 14:17:00,145.414,145.42,145.402,145.41,145600000.0
2006-06-19 14:18:00,145.412,145.435,145.412,145.43,38200000.0
2006-06-19 14:19:00,145.427,145.437,145.427,145.428,100300002.0
2006-06-19 14:20:00,145.43,145.434,145.403,145.41,49300000.0
2006-06-19 14:21:00,145.401,145.422,145.401,145.422,125399996.0
2006-06-19 14:22:00,145.427,145.427,145.395,145.397,178800000.0
2006-06-19 14:23:00,145.399,145.42,145.394,145.412,209799999.0
2006-06-19 14:24:00,145.41,145.424,145.402,145.418,95400000.0
2006-06-19 14:25:00,145.421,145.421,145.402,145.403,132900003.0
2006-06-19 14:26:00,145.4,145.414,145.393,145.395,103700002.0
2006-06-19 14:27:00,145.407,145.407,145.379,145.389,142800000.0
2006-06-19 14:28:00,145.392,145.418,145.392,145.412,138899999.0
2006-06-19 14:29:00,145.4,145.429,145.396,145.422,119500001.0
2006-06-19 14:30:00,145.41,145.42,145.404,145.41,118799997.0
2006-06-19 14:31:00,145.42,145.42,145.394,145.407,119999997.0
2006-06-19 14:32:00,145.404,145.414,145.399,145.403,80400000.0
2006-06-19 14:33:00,145.404,145.418,145.404,145.41,95399998.0
2006-06-19 14:34:00,145.413,145.42,145.41,145.412,56600000.0
2006-06-19 14:35:00,145.401,145.407,145.384,145.388,204300002.0
2006-06-19 14:36:00,145.392,145.419,145.392,145.41,54200000.0
2006-06-19 14:37:00,145.424,145.424,145.401,145.411,54399999.0
2006-06-19 14:38:00,145.411,145.436,145.408,145.413,85000000.0
2006-06-19 14:39:00,145.411,145.423,145.403,145.418,105099999.0
2006-06-19 14:40:00,145.419,145.423,145.41,145.422,158599998.0
2006-06-19 14:41:00,145.423,145.438,145.421,145.431,94100000.0
2006-06-19 14:42:00,145.428,145.44,145.425,145.43,80599999.0
2006-06-19 14:43:00,145.436,145.443,145.42,145.42,97499999.0
2006-06-19 14:44:00,145.426,145.426,145.402,145.405,67200000.0
2006-06-19 14:45:00,145.4,145.4,145.385,145.393,87999999.0
2006-06-19 14:46:00,145.397,145.407,145.392,145.392,82400000.0
2006-06-19 14:47:00,145.385,145.396,145.372,145.396,83199999.0
2006-06-19 14:48:00,145.406,145.406,145.385,145.385,131099998.0
2006-06-19 14:49:00,145.381,145.382,145.356,145.356,54300000.0
2006-06-19 14:50:00,145.356,145.376,145.354,145.375,92299999.0
2006-06-19 14:51:00,145.374,145.377,145.361,145.368,66800000.0
2006-06-19 14:52:00,145.37,145.376,145.362,145.362,83099999.0
2006-06-19 14:53:00,145.358,145.37,145.356,145.356,62700000.0
2006-06-19 14:54:00,145.368,145.382,145.368,145.377,100900000.0
2006-06-19 14:55:00,145.38,145.411,145.38,145.399,100799998.0
2006-06-19 14:56:00,145.399,145.406,145.389,145.393,85799999.0
2006-06-19 14:57:00,145.395,145.395,145.38,145.38,140800000.0
2006-06-19 14:58:00,145.372,145.384,145.365,145.365,112200002.0
2006-06-19 14:59:00,145.373,145.382,145.362,145.362,123299999.0
2006-06-19 15:00:00,145.363,145.363,145.323,145.335,76500000.0
2006-06-19 15:01:00,145.327,145.339,145.326,145.33,80000000.0
2006-06-19 15:02:00,145.323,145.337,145.316,145.337,103699999.0
2006-06-19 15:03:00,145.333,145.333,145.301,145.303,70400000.0
2006-06-19 15:04:00,145.293,145.301,145.28,145.28,126599999.0
2006-06-19 15:05:00,145.279,145.291,145.277,145.277,68800002.0
2006-06-19 15:06:00,145.291,145.302,145.272,145.288,71100001.0
2006-06-19 15:07:00,145.302,145.314,145.297,145.297,78800000.0
2006-06-19 15:08:00,145.294,145.305,145.293,145.305,43000000.0
2006-06-19 15:09:00,145.303,145.329,145.303,145.322,86199998.0
2006-06-19 15:10:00,145.307,145.342,145.307,145.332,136099995.0
2006-06-19 15:11:00,145.331,145.347,145.317,145.317,57300000.0
2006-06-19 15:12:00,145.319,145.355,145.319,145.354,218599996.0
2006-06-19 15:13:00,145.357,145.365,145.341,145.343,88400000.0
2006-06-19 15:14:00,145.334,145.344,145.321,145.324,117500000.0
2006-06-19 15:15:00,145.305,145.319,145.305,145.306,37500000.0
2006-06-19 15:16:00,145.304,145.318,145.304,145.312,141100000.0
2006-06-19 15:17:00,145.319,145.336,145.318,145.335,47800000.0
2006-06-19 15:18:00,145.338,145.347,145.33,145.33,55599999.0
2006-06-19 15:19:00,145.322,145.326,145.302,145.313,66300000.0
2006-06-19 15:20:00,145.305,145.305,145.268,145.283,108199999.0
2006-06-19 15:21:00,145.278,145.298,145.266,145.295,94900000.0
2006-06-19 15:22:00,145.277,145.314,145.274,145.305,71099999.0
2006-06-19 15:23:00,145.305,145.328,145.3,145.303,114700001.0
2006-06-19 15:24:00,145.3,145.3,145.282,145.282,91100002.0
2006-06-19 15:25:00,145.293,145.306,145.293,145.301,72300000.0
2006-06-19 15:26:00,145.313,145.321,145.29,145.29,144100000.0
2006-06-19 15:27:00,145.292,145.298,145.286,145.286,116700001.0
2006-06-19 15:28:00,145.293,145.3,145.277,145.3,113400001.0
2006-06-19 15:29:00,145.305,145.321,145.295,145.321,69900000.0
2006-06-19 15:30:00,145.327,145.343,145.327,145.343,81100000.0
2006-06-19 15:31:00,145.34,145.356,145.34,145.356,95699997.0
2006-06-19 15:32:00,145.352,145.352,145.336,145.336,131500000.0
2006-06-19 15:33:00,145.341,145.342,145.333,145.342,65100001.0
2006-06-19 15:34:00,145.343,145.347,145.337,145.34,151400002.0
2006-06-19 15:35:00,145.348,145.348,145.334,145.334,153500003.0
2006-06-19 15:36:00,145.341,145.341,145.313,145.313,85900000.0
2006-06-19 15:37:00,145.323,145.333,145.317,145.317,112099999.0
2006-06-19 15:38:00,145.309,145.311,145.29,145.29,50000000.0
2006-06-19 15:39:00,145.288,145.298,145.288,145.298,46300000.0
2006-06-19 15:40:00,145.299,145.299,145.291,145.299,126700003.0
2006-06-19 15:41:00,145.302,145.311,145.301,145.31,65700000.0
2006-06-19 15:42:00,145.314,145.329,145.314,145.329,106099998.0
2006-06-19 15:43:00,145.328,145.347,145.328,145.344,223599997.0
2006-06-19 15:44:00,145.343,145.349,145.336,145.343,60800000.0
2006-06-19 15:45:00,145.353,145.368,145.353,145.363,80500000.0
2006-06-19 15:46:00,145.339,145.342,145.338,145.338,64900000.0
2006-06-19 15:47:00,145.338,145.342,145.317,145.329,64300000.0
2006-06-19 15:48:00,145.328,145.336,145.325,145.327,62400000.0
2006-06-19 15:49:00,145.326,145.326,145.315,145.318,103000000.0
2006-06-19 15:50:00,145.317,145.342,145.317,145.338,83199999.0
2006-06-19 15:51:00,145.337,145.337,145.324,145.324,18400000.0
2006-06-19 15:52:00,145.317,145.339,145.317,145.331,73500000.0
2006-06-19 15:53:00,145.332,145.348,145.33,145.342,141900002.0
2006-06-19 15:54:00,145.342,145.362,145.342,145.345,95200000.0
2006-06-19 15:55:00,145.34,145.34,145.323,145.329,41500001.0
2006-06-19 15:56:00,145.337,145.344,145.326,145.335,90099998.0
2006-06-19 15:57:00,145.335,145.335,145.308,145.308,79199999.0
2006-06-19 15:58:00,145.309,145.322,145.309,145.322,111800001.0
2006-06-19 15:59:00,145.315,145.334,145.315,145.317,198600000.0
2006-06-19 16:00:00,145.327,145.336,145.31,145.31,85200000.0
2006-06-19 16:01:00,145.312,145.325,145.312,145.325,49500000.0
2006-06-19 16:02:00,145.338,145.346,145.325,145.325,103099998.0
2006-06-19 16:03:00,145.346,145.346,145.323,145.326,29600000.0
2006-06-19 16:04:00,145.32,145.336,145.318,145.336,51600000.0
2006-06-19 16:05:00,145.333,145.341,145.322,145.324,146800000.0
2006-06-19 16:06:00,145.321,145.326,145.312,145.314,80100002.0
2006-06-19 16:07:00,145.328,145.328,145.288,145.295,148699998.0
2006-06-19 16:08:00,145.293,145.31,145.293,145.3,131300000.0
2006-06-19 16:09:00,145.292,145.305,145.271,145.273,104699998.0
2006-06-19 16:10:00,145.263,145.263,145.226,145.236,117100001.0
2006-06-19 16:11:00,145.237,145.254,145.237,145.247,134500000.0
2006-06-19 16:12:00,145.256,145.269,145.256,145.256,53700000.0
2006-06-19 16:13:00,145.261,145.263,145.247,145.263,146300000.0
2006-06-19 16:14:00,145.272,145.272,145.249,145.249,85600001.0
2006-06-19 16:15:00,145.247,145.264,145.246,145.26,112199997.0
2006-06-19 16:16:00,145.245,145.252,145.235,145.235,92700000.0
2006-06-19 16:17:00,145.248,145.254,145.243,145.254,107000000.0
2006-06-19 16:18:00,145.256,145.256,145.241,145.253,64900000.0
2006-06-19 16:19:00,145.257,145.257,145.235,145.24,107999998.0
2006-06-19 16:20:00,145.239,145.239,145.215,145.22,88200000.0
2006-06-19 16:21:00,145.217,145.23,145.211,145.23,54100000.0
2006-06-19 16:22:00,145.223,145.232,145.218,145.225,104199998.0
2006-06-19 16:23:00,145.229,145.229,145.223,145.223,37100000.0
2006-06-19 16:24:00,145.222,145.232,145.219,145.219,52799999.0
2006-06-19 16:25:00,145.228,145.23,145.224,145.226,60000000.0
2006-06-19 16:26:00,145.224,145.227,145.216,145.216,73100000.0
2006-06-19 16:27:00,145.217,145.228,145.216,145.225,81400001.0
2006-06-19 16:28:00,145.218,145.218,145.205,145.205,86199999.0
2006-06-19 16:29:00,145.198,145.222,145.198,145.222,86699999.0
2006-06-19 16:30:00,145.233,145.233,145.199,145.21,85100002.0
2006-06-19 16:31:00,145.201,145.216,145.2,145.209,186299998.0
2006-06-19 16:32:00,145.209,145.213,145.174,145.174,77499999.0
2006-06-19 16:33:00,145.159,145.164,145.119,145.119,133200000.0
2006-06-19 16:34:00,145.104,145.104,145.072,145.085,144999998.0
2006-06-19 16:35:00,145.102,145.103,145.09,145.091,97199999.0
2006-06-19 16:36:00,145.086,145.101,145.083,145.083,95300000.0
2006-06-19 16:37:00,145.083,145.09,145.019,145.019,87600001.0
2006-06-19 16:38:00,145.03,145.05,145.03,145.05,70300000.0
2006-06-19 16:39:00,145.043,145.043,145.029,145.029,66700000.0
2006-06-19 16:40:00,145.02,145.038,145.02,145.038,37700000.0
2006-06-19 16:41:00,145.038,145.049,145.027,145.027,133300000.0
2006-06-19 16:42:00,145.029,145.04,145.023,145.027,63800000.0
2006-06-19 16:43:00,145.029,145.029,144.988,144.988,73300000.0
2006-06-19 16:44:00,144.992,145.011,144.992,144.997,107600001.0
2006-06-19 16:45:00,145.008,145.008,144.988,144.99,53499999.0
2006-06-19 16:46:00,144.989,145.0,144.989,144.997,68799999.0
2006-06-19 16:47:00,145.004,145.031,145.004,145.031,78099999.0
2006-06-19 16:48:00,145.033,145.05,145.03,145.041,172400001.0
2006-06-19 16:49:00,145.04,145.052,145.033,145.033,79700001.0
2006-06-19 16:50:00,145.036,145.036,145.015,145.036,64100000.0
2006-06-19 16:51:00,145.037,145.044,145.033,145.038,136400003.0
2006-06-19 16:52:00,145.035,145.035,145.005,145.005,179400002.0
2006-06-19 16:53:00,145.015,145.022,145.009,145.021,94200000.0
2006-06-19 16:54:00,145.032,145.05,145.032,145.039,69600001.0
2006-06-19 16:55:00,145.04,145.043,145.035,145.035,60799997.0
2006-06-19 16:56:00,145.036,145.045,145.034,145.036,124499998.0
2006-06-19 16:57:00,145.032,145.035,145.023,145.028,97200002.0
2006-06-19 16:58:00,145.032,145.04,145.017,145.023,127100000.0
2006-06-19 16:59:00,145.021,145.021,144.963,144.963,113500002.0
2006-06-19 17:00:00,144.96,144.983,144.944,144.983,166500002.0
2006-06-19 17:01:00,144.995,144.999,144.971,144.971,77500000.0
2006-06-19 17:02:00,144.959,144.983,144.958,144.966,105499999.0
2006-06-19 17:03:00,144.965,144.966,144.945,144.953,92700000.0
2006-06-19 17:04:00,144.95,144.97,144.946,144.968,210199995.0
2006-06-19 17:05:00,144.968,144.968,144.906,144.909,89100001.0
2006-06-19 17:06:00,144.912,144.915,144.895,144.915,109100002.0
2006-06-19 17:07:00,144.927,144.936,144.918,144.928,134099999.0
2006-06-19 17:08:00,144.933,144.938,144.93,144.93,102300001.0
2006-06-19 17:09:00,144.932,144.938,144.932,144.933,39200000.0
2006-06-19 17:10:00,144.934,144.941,144.928,144.938,85300000.0
2006-06-19 17:11:00,144.954,144.956,144.938,144.948,52699999.0
2006-06-19 17:12:00,144.949,144.959,144.942,144.952,40200000.0
2006-06-19 17:13:00,144.937,144.95,144.933,144.94,99200001.0
2006-06-19 17:14:00,144.938,144.948,144.932,144.946,149100000.0
2006-06-19 17:15:00,144.941,144.942,144.934,144.94,85000001.0
2006-06-19 17:16:00,144.947,144.962,144.947,144.961,105100001.0
2006-06-19 17:17:00,144.952,144.952,144.932,144.943,85800000.0
2006-06-19 17:18:00,144.945,144.957,144.945,144.955,131700000.0
2006-06-19 17:19:00,144.954,144.959,144.946,144.957,173800002.0
2006-06-19 17:20:00,144.959,144.964,144.948,144.948,124300000.0
2006-06-19 17:21:00,144.958,144.976,144.958,144.976,108200002.0
2006-06-19 17:22:00,144.979,144.997,144.979,144.997,91800000.0
2006-06-19 17:23:00,144.988,144.996,144.969,144.97,26900000.0
2006-06-19 17:24:00,144.969,144.978,144.969,144.978,39200000.0
2006-06-19 17:25:00,144.977,144.984,144.965,144.965,62400000.0
2006-06-19 17:26:00,144.969,144.976,144.969,144.975,46600001.0
2006-06-19 17:27:00,144.97,144.977,144.968,144.976,60900000.0
2006-06-19 17:28:00,144.969,144.976,144.967,144.967,89700000.0
2006-06-19 17:29:00,144.968,144.968,144.949,144.96,141299998.0
2006-06-19 17:30:00,144.961,144.962,144.948,144.948,147400000.0
2006-06-19 17:31:00,144.95,144.97,144.949,144.97,150000002.0
2006-06-19 17:32:00,144.969,144.975,144.962,144.972,70399999.0
2006-06-19 17:33:00,144.964,144.975,144.962,144.975,101300002.0
2006-06-19 17:34:00,144.985,144.993,144.982,144.985,70300001.0
2006-06-19 17:35:00,144.99,144.99,144.966,144.97,152700003.0
2006-06-19 17:36:00,144.979,144.984,144.956,144.962,124000002.0
2006-06-19 17:37:00,144.967,144.971,144.936,144.936,131700003.0
2006-06-19 17:38:00,144.932,144.932,144.908,144.914,114100001.0
2006-06-19 17:39:00,144.914,144.942,144.914,144.936,115200002.0
2006-06-19 17:40:00,144.932,144.944,144.932,144.934,50800000.0
2006-06-19 17:41:00,144.932,144.933,144.924,144.926,65700000.0
2006-06-19 17:42:00,144.93,144.93,144.904,144.918,113399999.0
2006-06-19 17:43:00,144.919,144.929,144.909,144.92,87899999.0
2006-06-19 17:44:00,144.937,144.98,144.937,144.98,67300000.0
2006-06-19 17:45:00,144.981,144.986,144.96,144.972,91900001.0
2006-06-19 17:46:00,144.966,144.966,144.951,144.953,47200000.0
2006-06-19 17:47:00,144.949,144.96,144.943,144.951,39700000.0
2006-06-19 17:48:00,144.962,144.965,144.952,144.963,87100000.0
2006-06-19 17:49:00,144.967,144.967,144.958,144.958,90000001.0
2006-06-19 17:50:00,144.949,144.949,144.928,144.93,102999998.0
2006-06-19 17:51:00,144.933,144.96,144.933,144.96,75300000.0
2006-06-19 17:52:00,144.955,144.955,144.933,144.94,80699999.0
2006-06-19 17:53:00,144.924,144.932,144.914,144.92,60200000.0
2006-06-19 17:54:00,144.912,144.93,144.909,144.93,180100001.0
2006-06-19 17:55:00,144.925,144.925,144.914,144.923,72700000.0
2006-06-19 17:56:00,144.927,144.932,144.915,144.915,84499999.0
2006-06-19 17:57:00,144.92,144.933,144.92,144.92,49700000.0
2006-06-19 17:58:00,144.913,144.92,144.913,144.914,48900000.0
2006-06-19 17:59:00,144.922,144.946,144.922,144.933,113099999.0
2006-06-19 18:00:00,144.933,144.938,144.86,144.861,93200001.0
2006-06-19 18:01:00,144.858,144.885,144.854,144.862,1207799996.0
2006-06-19 18:02:00,144.86,144.88,144.81,144.85,1915599999.0
2006-06-19 18:03:00,144.841,144.874,144.837,144.862,1915599999.0
2006-06-19 18:04:00,144.865,144.873,144.853,144.855,1460499997.0
2006-06-19 18:05:00,144.855,144.873,144.845,144.865,1701199983.0
2006-06-19 18:06:00,144.868,144.886,144.863,144.87,1175100002.0
2006-06-19 18:07:00,144.872,144.888,144.87,144.888,1976400001.0
2006-06-19 18:08:00,144.89,144.901,144.881,144.9,1868699997.0
2006-06-19 18:09:00,144.903,144.903,144.864,144.864,1231599995.0
2006-06-19 18:10:00,144.867,144.887,144.867,144.867,805799998.0
2006-06-19 18:11:00,144.869,144.873,144.854,144.864,614999996.0
2006-06-19 18:12:00,144.866,144.885,144.865,144.877,768900005.0
2006-06-19 18:13:00,144.889,144.895,144.868,144.875,1389399995.0
2006-06-19 18:14:00,144.879,144.912,144.879,144.906,1657400003.0
2006-06-19 18:15:00,144.909,144.928,144.904,144.926,1316899991.0
2006-06-19 18:16:00,144.926,144.926,144.9,144.909,1380899993.0
2006-06-19 18:17:00,144.915,144.948,144.914,144.938,729099997.0
2006-06-19 18:18:00,144.943,144.96,144.943,144.959,427500000.0
2006-06-19 18:19:00,144.972,144.983,144.962,144.973,752899997.0
2006-06-19 18:20:00,144.975,144.983,144.965,144.97,1581200007.0
2006-06-19 18:21:00,144.974,144.986,144.968,144.97,1238600001.0
2006-06-19 18:22:00,144.966,144.98,144.958,144.97,827700003.0
2006-06-19 18:23:00,144.965,144.978,144.96,144.969,1773000006.0
2006-06-19 18:24:00,144.972,144.989,144.968,144.968,1001100003.0
2006-06-19 18:25:00,144.971,144.978,144.96,144.963,1018199997.0
2006-06-19 18:26:00,144.97,144.977,144.963,144.969,1049599994.0
2006-06-19 18:27:00,144.975,144.995,144.972,144.988,549000003.0
2006-06-19 18:28:00,144.995,144.995,144.975,144.98,911999998.0
2006-06-19 18:29:00,144.979,144.987,144.968,144.987,770499997.0
2006-06-19 18:30:00,144.985,144.988,144.972,144.975,521300000.0
2006-06-19 18:31:00,144.982,145.004,144.982,144.997,725600002.0
2006-06-19 18:32:00,144.997,145.03,144.995,145.014,1262799994.0
2006-06-19 18:33:00,145.003,145.012,144.974,144.982,1607500001.0
2006-06-19 18:34:00,144.985,145.013,144.985,144.987,1244699998.0
2006-06-19 18:35:00,144.996,145.016,144.988,145.007,1412899998.0
2006-06-19 18:36:00,145.007,145.007,144.986,145.001,796699996.0
2006-06-19 18:37:00,144.998,144.999,144.987,144.996,624999999.0
2006-06-19 18:38:00,145.001,145.008,144.999,145.008,450900000.0
2006-06-19 18:39:00,145.014,145.028,144.998,145.022,496799993.0
2006-06-19 18:40:00,145.02,145.03,145.011,145.025,1078000002.0
2006-06-19 18:41:00,145.031,145.041,145.003,145.003,421000005.0
2006-06-19 18:42:00,144.992,144.992,144.971,144.979,608100002.0
2006-06-19 18:43:00,144.976,145.003,144.97,145.001,213499998.0
2006-06-19 18:44:00,145.002,145.006,144.986,144.993,395700003.0
2006-06-19 18:45:00,144.985,144.999,144.984,144.99,308900002.0
2006-06-19 18:46:00,144.987,144.988,144.97,144.973,534199995.0
2006-06-19 18:47:00,144.967,144.977,144.964,144.964,162199999.0
2006-06-19 18:48:00,144.97,144.98,144.965,144.965,619700003.0
2006-06-19 18:49:00,144.954,144.96,144.943,144.948,894300010.0
2006-06-19 18:50:00,144.949,144.953,144.932,144.937,647599998.0
2006-06-19 18:51:00,144.937,144.954,144.937,144.937,576199996.0
2006-06-19 18:52:00,144.935,144.935,144.906,144.91,647500002.0
2006-06-19 18:53:00,144.91,144.928,144.909,144.921,930699994.0
2006-06-19 18:54:00,144.926,144.944,144.915,144.928,746900002.0
2006-06-19 18:55:00,144.931,144.967,144.931,144.94,1082099996.0
2006-06-19 18:56:00,144.939,144.946,144.93,144.932,277100000.0
2006-06-19 18:57:00,144.934,144.943,144.924,144.936,683500001.0
2006-06-19 18:58:00,144.937,144.937,144.918,144.925,641899996.0
2006-06-19 18:59:00,144.925,144.942,144.922,144.942,747099999.0
2006-06-19 19:00:00,144.943,144.971,144.943,144.958,364099995.0
2006-06-19 19:01:00,144.959,144.98,144.938,144.98,222699999.0
2006-06-19 19:02:00,144.973,144.994,144.952,144.952,313799998.0
2006-06-19 19:03:00,144.945,144.969,144.945,144.958,750200000.0
2006-06-19 19:04:00,144.951,145.004,144.951,144.995,539099998.0
2006-06-19 19:05:00,145.008,145.018,144.996,144.996,593999999.0
2006-06-19 19:06:00,144.999,145.01,144.993,145.001,809299996.0
2006-06-19 19:07:00,145.002,145.014,144.997,145.0,841299995.0
2006-06-19 19:08:00,145.005,145.02,144.986,145.013,720500003.0
2006-06-19 19:09:00,145.012,145.033,144.999,145.008,557900001.0
2006-06-19 19:10:00,145.011,145.013,145.002,145.01,205900001.0
2006-06-19 19:11:00,145.015,145.031,145.003,145.003,244300002.0
2006-06-19 19:12:00,145.006,145.026,145.006,145.017,325199999.0
2006-06-19 19:13:00,145.015,145.016,145.008,145.008,48000000.0
2006-06-19 19:14:00,145.004,145.024,145.004,145.018,211499998.0
2006-06-19 19:15:00,145.014,145.025,145.01,145.01,1173899993.0
2006-06-19 19:16:00,145.013,145.022,145.002,145.022,390099998.0
2006-06-19 19:17:00,145.02,145.025,145.014,145.017,419199996.0
2006-06-19 19:18:00,145.015,145.015,144.991,145.007,330399998.0
2006-06-19 19:19:00,145.005,145.011,144.993,144.993,680899996.0
2006-06-19 19:20:00,144.991,144.991,144.97,144.98,257099999.0
2006-06-19 19:21:00,144.983,144.992,144.971,144.974,450800000.0
2006-06-19 19:22:00,144.972,144.98,144.972,144.974,118199998.0
2006-06-19 19:23:00,144.986,144.995,144.976,144.982,1318600000.0
2006-06-19 19:24:00,144.977,144.977,144.952,144.961,654900001.0
2006-06-19 19:25:00,144.958,144.976,144.953,144.976,595200001.0
2006-06-19 19:26:00,144.977,144.986,144.968,144.971,1145899999.0
2006-06-19 19:27:00,144.97,144.982,144.967,144.968,1052999994.0
2006-06-19 19:28:00,144.967,144.986,144.967,144.979,635400001.0
2006-06-19 19:29:00,144.984,144.993,144.979,144.991,435400000.0
2006-06-19 19:30:00,144.994,144.998,144.983,144.993,677799997.0
2006-06-19 19:31:00,144.991,144.996,144.982,144.989,794800001.0
2006-06-19 19:32:00,144.987,145.003,144.987,144.995,670599998.0
2006-06-19 19:33:00,144.995,145.009,144.987,144.987,564799996.0
2006-06-19 19:34:00,144.988,144.996,144.983,144.988,949799996.0
2006-06-19 19:35:00,144.986,144.998,144.984,144.988,540300000.0
2006-06-19 19:36:00,144.988,144.988,144.975,144.983,582200003.0
2006-06-19 19:37:00,144.98,144.985,144.98,144.98,47700002.0
2006-06-19 19:38:00,144.986,144.995,144.984,144.987,726600004.0
2006-06-19 19:39:00,144.99,145.013,144.987,145.003,559899996.0
2006-06-19 19:40:00,145.008,145.008,144.984,145.003,487800002.0
2006-06-19 19:41:00,145.0,145.013,144.995,144.999,763900001.0
2006-06-19 19:42:00,145.007,145.018,145.001,145.011,420399994.0
2006-06-19 19:43:00,145.01,145.015,145.003,145.003,169399998.0
2006-06-19 19:44:00,145.006,145.018,145.005,145.005,502599994.0
2006-06-19 19:45:00,145.008,145.017,145.006,145.01,193300001.0
2006-06-19 19:46:00,145.006,145.008,144.987,144.987,444700000.0
2006-06-19 19:47:00,144.981,144.982,144.964,144.981,148100000.0
2006-06-19 19:48:00,144.987,144.995,144.978,144.978,813299995.0
2006-06-19 19:49:00,144.976,144.987,144.973,144.987,389899996.0
2006-06-19 19:50:00,144.992,145.005,144.989,144.989,359899999.0
2006-06-19 19:51:00,144.985,144.989,144.978,144.98,337700002.0
2006-06-19 19:52:00,144.985,144.999,144.972,144.986,476299999.0
2006-06-19 19:53:00,144.993,144.996,144.982,144.992,563799998.0
2006-06-19 19:54:00,144.988,145.002,144.985,144.988,277300001.0
2006-06-19 19:55:00,144.983,144.983,144.975,144.975,169899999.0
2006-06-19 19:56:00,144.97,144.972,144.959,144.961,337499998.0
2006-06-19 19:57:00,144.965,145.014,144.958,145.0,529500005.0
2006-06-19 19:58:00,145.003,145.009,144.988,144.989,590199994.0
2006-06-19 19:59:00,144.991,145.0,144.988,144.993,587900001.0
2006-06-19 20:00:00,144.998,144.999,144.978,144.981,223000002.0
2006-06-19 20:01:00,144.983,145.001,144.983,144.998,468799999.0
2006-06-19 20:02:00,144.995,145.001,144.985,144.99,266300001.0
2006-06-19 20:03:00,145.008,145.027,145.003,145.026,226600000.0
2006-06-19 20:04:00,145.03,145.04,145.026,145.026,441099998.0
2006-06-19 20:05:00,145.028,145.039,145.017,145.025,560299996.0
2006-06-19 20:06:00,145.035,145.049,145.033,145.04,448299997.0
2006-06-19 20:07:00,145.038,145.062,145.038,145.041,229799998.0
2006-06-19 20:08:00,145.042,145.057,145.039,145.042,495999998.0
2006-06-19 20:09:00,145.043,145.055,145.036,145.046,402099997.0
2006-06-19 20:10:00,145.041,145.059,145.041,145.057,379799997.0
2006-06-19 20:11:00,145.061,145.061,145.036,145.054,656699999.0
2006-06-19 20:12:00,145.052,145.063,145.05,145.058,888299999.0
2006-06-19 20:13:00,145.06,145.065,145.06,145.065,216999998.0
2006-06-19 20:14:00,145.062,145.085,145.062,145.085,479500001.0
2006-06-19 20:15:00,145.085,145.085,145.059,145.069,708700000.0
2006-06-19 20:16:00,145.065,145.073,145.05,145.058,499499997.0
2006-06-19 20:17:00,145.06,145.078,145.056,145.072,330299997.0
2006-06-19 20:18:00,145.073,145.073,145.061,145.063,114600000.0
2006-06-19 20:19:00,145.064,145.067,145.047,145.047,558699992.0
2006-06-19 20:20:00,145.045,145.049,145.034,145.038,294000006.0
2006-06-19 20:21:00,145.035,145.042,145.029,145.037,487100007.0
2006-06-19 20:22:00,145.04,145.048,145.027,145.038,399300002.0
2006-06-19 20:23:00,145.04,145.045,145.03,145.035,553100000.0
2006-06-19 20:24:00,145.041,145.045,145.037,145.045,187100000.0
2006-06-19 20:25:00,145.043,145.048,145.034,145.048,446799998.0
2006-06-19 20:26:00,145.053,145.053,145.039,145.042,478700004.0
2006-06-19 20:27:00,145.042,145.051,145.039,145.049,721700002.0
2006-06-19 20:28:00,145.038,145.04,145.03,145.04,1005000006.0
2006-06-19 20:29:00,145.04,145.058,145.034,145.058,1075800005.0
2006-06-19 20:30:00,145.052,145.052,145.03,145.045,1793799994.0
2006-06-19 20:31:00,145.048,145.07,145.048,145.065,1440800000.0
2006-06-19 20:32:00,145.062,145.062,145.041,145.043,1094099999.0
2006-06-19 20:33:00,145.034,145.037,145.025,145.03,368800001.0
2006-06-19 20:34:00,145.029,145.044,145.015,145.033,350599999.0
2006-06-19 20:35:00,145.038,145.051,145.036,145.051,378200002.0
2006-06-19 20:36:00,145.055,145.063,145.049,145.063,413100001.0
2006-06-19 20:37:00,145.055,145.058,145.046,145.05,610699993.0
2006-06-19 20:38:00,145.052,145.052,145.034,145.04,761599996.0
2006-06-19 20:39:00,145.041,145.056,145.041,145.046,846500000.0
2006-06-19 20:40:00,145.04,145.052,145.038,145.049,967300003.0
2006-06-19 20:41:00,145.05,145.057,145.044,145.05,465400002.0
2006-06-19 20:42:00,145.05,145.056,145.039,145.053,306800001.0
2006-06-19 20:43:00,145.051,145.054,145.036,145.048,623899996.0
2006-06-19 20:44:00,145.05,145.075,145.04,145.071,864399999.0
2006-06-19 20:45:00,145.076,145.08,145.064,145.064,713699998.0
2006-06-19 20:46:00,145.071,145.077,145.06,145.066,869499995.0
2006-06-19 20:47:00,145.067,145.096,145.067,145.082,923899997.0
2006-06-19 20:48:00,145.087,145.089,145.068,145.068,647299995.0
2006-06-19 20:49:00,145.072,145.092,145.071,145.092,388600001.0
2006-06-19 20:50:00,145.09,145.101,145.082,145.085,1244000006.0
2006-06-19 20:51:00,145.087,145.104,145.087,145.103,537400003.0
2006-06-19 20:52:00,145.11,145.13,145.11,145.121,144199999.0
2006-06-19 20:53:00,145.123,145.138,145.122,145.131,888699992.0
2006-06-19 20:54:00,145.127,145.146,145.127,145.146,235200002.0
2006-06-19 20:55:00,145.139,145.139,145.113,145.117,866400004.0
2006-06-19 20:56:00,145.115,145.136,145.115,145.13,864699999.0
2006-06-19 20:57:00,145.135,145.153,145.127,145.142,829300003.0
2006-06-19 20:58:00,145.147,145.176,145.145,145.163,1063400002.0
2006-06-19 20:59:00,145.161,145.168,145.139,145.159,1272399993.0
2006-06-19 21:00:00,145.156,145.158,145.136,145.141,1199499996.0
2006-06-19 21:01:00,145.141,145.141,145.12,145.124,1002799993.0
2006-06-19 21:02:00,145.118,145.136,145.118,145.118,541099997.0
2006-06-19 21:03:00,145.12,145.136,145.115,145.12,827299994.0
2006-06-19 21:04:00,145.118,145.127,145.108,145.121,559000001.0
2006-06-19 21:05:00,145.125,145.133,145.118,145.133,618399998.0
2006-06-19 21:06:00,145.131,145.138,145.12,145.134,596400007.0
2006-06-19 21:07:00,145.139,145.144,145.127,145.132,612100000.0
2006-06-19 21:08:00,145.135,145.149,145.132,145.138,355499995.0
2006-06-19 21:09:00,145.148,145.152,145.133,145.145,186900000.0
2006-06-19 21:10:00,145.14,145.142,145.119,145.125,305099997.0
2006-06-19 21:11:00,145.119,145.126,145.113,145.118,226600004.0
2006-06-19 21:12:00,145.11,145.114,145.066,145.066,359399997.0
2006-06-19 21:13:00,145.071,145.089,145.071,145.075,647499996.0
2006-06-19 21:14:00,145.06,145.073,145.055,145.07,677300002.0
2006-06-19 21:15:00,145.072,145.084,145.066,145.07,772999998.0
2006-06-19 21:16:00,145.071,145.085,145.067,145.072,675199999.0
2006-06-19 21:17:00,145.076,145.086,145.069,145.075,747300004.0
2006-06-19 21:18:00,145.074,145.074,145.067,145.068,283699998.0
2006-06-19 21:19:00,145.065,145.079,145.065,145.07,725200002.0
2006-06-19 21:20:00,145.072,145.081,145.066,145.073,1266199999.0
2006-06-19 21:21:00,145.076,145.093,145.072,145.087,763099997.0
2006-06-19 21:22:00,145.091,145.105,145.085,145.099,885000000.0
2006-06-19 21:23:00,145.101,145.121,145.101,145.117,552099998.0
2006-06-19 21:24:00,145.113,145.124,145.103,145.11,706600002.0
2006-06-19 21:25:00,145.113,145.122,145.107,145.117,512100002.0
2006-06-19 21:26:00,145.115,145.127,145.109,145.115,289200001.0
2006-06-19 21:27:00,145.12,145.128,145.112,145.128,272300003.0
2006-06-19 21:28:00,145.123,145.125,145.12,145.12,80999999.0
2006-06-19 21:29:00,145.123,145.143,145.12,145.13,223999997.0
2006-06-19 21:30:00,145.126,145.141,145.123,145.13,237699995.0
2006-06-19 21:31:00,145.128,145.142,145.128,145.134,69600001.0
2006-06-19 21:32:00,145.13,145.139,145.122,145.136,630299996.0
2006-06-19 21:33:00,145.145,145.165,145.145,145.151,134299999.0
2006-06-19 21:34:00,145.15,145.157,145.147,145.149,242699997.0
2006-06-19 21:35:00,145.148,145.165,145.148,145.154,235600000.0
2006-06-19 21:36:00,145.155,145.159,145.147,145.153,230000002.0
2006-06-19 21:37:00,145.16,145.17,145.158,145.158,152899999.0
2006-06-19 21:38:00,145.162,145.172,145.16,145.166,72000000.0
2006-06-19 21:39:00,145.168,145.173,145.163,145.166,172900001.0
2006-06-19 21:40:00,145.164,145.17,145.154,145.17,255499996.0
2006-06-19 21:41:00,145.181,145.212,145.181,145.193,82999999.0
2006-06-19 21:42:00,145.192,145.198,145.19,145.195,295499996.0
2006-06-19 21:43:00,145.193,145.209,145.191,145.202,357299998.0
2006-06-19 21:44:00,145.202,145.209,145.186,145.186,743400002.0
2006-06-19 21:45:00,145.185,145.193,145.184,145.185,374700006.0
2006-06-19 21:46:00,145.184,145.19,145.178,145.178,478200006.0
2006-06-19 21:47:00,145.178,145.178,145.159,145.172,295999998.0
2006-06-19 21:48:00,145.166,145.172,145.154,145.168,122000000.0
2006-06-19 21:49:00,145.159,145.173,145.159,145.165,74700000.0
2006-06-19 21:50:00,145.17,145.17,145.168,145.17,74000002.0
2006-06-19 21:51:00,145.165,145.17,145.16,145.17,192100000.0
2006-06-19 21:52:00,145.16,145.17,145.16,145.17,115900000.0
2006-06-19 21:53:00,145.167,145.167,145.156,145.156,97500000.0
2006-06-19 21:54:00,145.153,145.155,145.145,145.15,107199999.0
2006-06-19 21:55:00,145.152,145.164,145.145,145.155,164700002.0
2006-06-19 21:56:00,145.161,145.167,145.161,145.167,54400001.0
2006-06-19 21:57:00,145.167,145.167,145.148,145.148,145899997.0
2006-06-19 21:58:00,145.149,145.16,145.149,145.157,55900000.0
2006-06-19 21:59:00,145.15,145.156,145.15,145.15,105800000.0
2006-06-19 22:00:00,145.152,145.163,145.152,145.156,175800001.0
2006-06-19 22:01:00,145.164,145.185,145.164,145.173,302899997.0
2006-06-19 22:02:00,145.178,145.192,145.174,145.174,563499999.0
2006-06-19 22:03:00,145.174,145.202,145.174,145.196,114100000.0
2006-06-19 22:04:00,145.207,145.222,145.203,145.222,248100002.0
2006-06-19 22:05:00,145.222,145.227,145.212,145.216,213199995.0
2006-06-19 22:06:00,145.206,145.206,145.188,145.19,93300000.0
2006-06-19 22:07:00,145.188,145.191,145.175,145.191,97400000.0
2006-06-19 22:08:00,145.201,145.213,145.196,145.213,226899999.0
2006-06-19 22:09:00,145.212,145.214,145.21,145.21,108800000.0
2006-06-19 22:10:00,145.211,145.217,145.21,145.215,123900000.0
2006-06-19 22:11:00,145.21,145.227,145.21,145.219,120999997.0
2006-06-19 22:12:00,145.218,145.228,145.217,145.217,167300000.0
2006-06-19 22:13:00,145.215,145.226,145.21,145.226,167800001.0
2006-06-19 22:14:00,145.231,145.234,145.223,145.223,186299996.0
2006-06-19 22:15:00,145.225,145.234,145.22,145.22,192200002.0
2006-06-19 22:16:00,145.225,145.23,145.22,145.23,114199999.0
2006-06-19 22:17:00,145.231,145.235,145.23,145.234,58500000.0
2006-06-19 22:18:00,145.231,145.237,145.225,145.237,209900005.0
2006-06-19 22:19:00,145.235,145.235,145.22,145.226,94899999.0
2006-06-19 22:20:00,145.228,145.23,145.216,145.222,96699998.0
2006-06-19 22:21:00,145.228,145.228,145.223,145.226,65200000.0
2006-06-19 22:22:00,145.228,145.232,145.221,145.225,176199999.0
2006-06-19 22:23:00,145.224,145.23,145.21,145.213,201000001.0
2006-06-19 22:24:00,145.207,145.211,145.204,145.208,88399998.0
2006-06-19 22:25:00,145.206,145.208,145.197,145.197,245899999.0
2006-06-19 22:26:00,145.195,145.202,145.194,145.198,118699998.0
2006-06-19 22:27:00,145.194,145.209,145.191,145.192,507499997.0
2006-06-19 22:28:00,145.195,145.202,145.192,145.197,212500000.0
2006-06-19 22:29:00,145.202,145.208,145.202,145.208,75400002.0
2006-06-19 22:30:00,145.206,145.206,145.199,145.2,122500000.0
2006-06-19 22:31:00,145.196,145.196,145.184,145.188,87200001.0
2006-06-19 22:32:00,145.193,145.204,145.193,145.203,210200004.0
2006-06-19 22:33:00,145.207,145.207,145.196,145.203,197099998.0
2006-06-19 22:34:00,145.205,145.212,145.195,145.212,178500000.0
2006-06-19 22:35:00,145.21,145.212,145.201,145.201,140599996.0
2006-06-19 22:36:00,145.206,145.218,145.206,145.209,393600003.0
2006-06-19 22:37:00,145.21,145.216,145.204,145.213,231699999.0
2006-06-19 22:38:00,145.21,145.22,145.21,145.215,208300004.0
2006-06-19 22:39:00,145.215,145.22,145.212,145.215,313999999.0
2006-06-19 22:40:00,145.215,145.225,145.21,145.22,346799998.0
2006-06-19 22:41:00,145.218,145.218,145.207,145.207,205499998.0
2006-06-19 22:42:00,145.213,145.213,145.202,145.208,198100000.0
2006-06-19 22:43:00,145.211,145.211,145.197,145.2,168199999.0
2006-06-19 22:44:00,145.198,145.202,145.186,145.196,327500001.0
2006-06-19 22:45:00,145.197,145.197,145.18,145.18,300099998.0
2006-06-19 22:46:00,145.182,145.198,145.181,145.198,82000000.0
2006-06-19 22:47:00,145.2,145.2,145.195,145.197,58700000.0
2006-06-19 22:48:00,145.198,145.215,145.188,145.205,301699998.0
2006-06-19 22:49:00,145.21,145.217,145.199,145.212,309900001.0
2006-06-19 22:50:00,145.215,145.227,145.215,145.219,112999999.0
2006-06-19 22:51:00,145.221,145.234,145.221,145.23,152999999.0
2006-06-19 22:52:00,145.23,145.237,145.216,145.228,244099996.0
2006-06-19 22:53:00,145.227,145.244,145.227,145.233,167000002.0
2006-06-19 22:54:00,145.237,145.26,145.232,145.26,134100001.0
2006-06-19 22:55:00,145.262,145.272,145.258,145.259,73200000.0
2006-06-19 22:56:00,145.27,145.305,145.27,145.305,124000001.0
2006-06-19 22:57:00,145.296,145.297,145.285,145.287,194699998.0
2006-06-19 22:58:00,145.28,145.28,145.242,145.249,56800000.0
2006-06-19 22:59:00,145.252,145.252,145.22,145.233,259699997.0
2006-06-19 23:00:00,145.255,145.255,145.248,145.248,84000000.0
2006-06-19 23:01:00,145.212,145.212,145.177,145.177,63600000.0
2006-06-19 23:02:00,145.167,145.188,145.153,145.157,70400000.0
2006-06-19 23:03:00,145.145,145.212,145.145,145.179,151800000.0
2006-06-19 23:04:00,145.15,145.188,145.146,145.18,56600001.0
2006-06-19 23:05:00,145.151,145.181,145.148,145.172,61100000.0
2006-06-19 23:06:00,145.175,145.196,145.17,145.191,131999998.0
2006-06-19 23:07:00,145.201,145.201,145.167,145.183,79700000.0
2006-06-19 23:08:00,145.182,145.194,145.145,145.15,76400000.0
2006-06-19 23:09:00,145.188,145.188,145.156,145.175,72000002.0
2006-06-19 23:10:00,145.215,145.22,145.191,145.203,85799999.0
2006-06-19 23:11:00,145.218,145.218,145.167,145.195,89799999.0
2006-06-19 23:12:00,145.203,145.21,145.179,145.197,91299998.0
2006-06-19 23:13:00,145.228,145.239,145.188,145.188,89400000.0
2006-06-19 23:14:00,145.206,145.243,145.199,145.243,135600002.0
2006-06-19 23:15:00,145.222,145.239,145.2,145.231,63099999.0
2006-06-19 23:16:00,145.222,145.236,145.207,145.227,57700000.0
2006-06-19 23:17:00,145.224,145.251,145.224,145.237,66900000.0
2006-06-19 23:18:00,145.255,145.255,145.217,145.229,111700003.0
2006-06-19 23:19:00,145.242,145.252,145.211,145.241,133600000.0
2006-06-19 23:20:00,145.262,145.263,145.229,145.229,66600001.0
2006-06-19 23:21:00,145.275,145.283,145.221,145.229,83100001.0
2006-06-19 23:22:00,145.275,145.275,145.221,145.23,93300000.0
2006-06-19 23:23:00,145.24,145.254,145.219,145.245,92299998.0
2006-06-19 23:24:00,145.239,145.259,145.188,145.197,102300000.0
2006-06-19 23:25:00,145.225,145.241,145.187,145.236,84200000.0
2006-06-19 23:26:00,145.215,145.233,145.191,145.202,163400003.0
2006-06-19 23:27:00,145.248,145.248,145.183,145.202,129900003.0
2006-06-19 23:28:00,145.178,145.227,145.168,145.19,106199999.0
2006-06-19 23:29:00,145.181,145.224,145.176,145.223,159099998.0
2006-06-19 23:30:00,145.232,145.232,145.19,145.22,108399998.0
2006-06-19 23:31:00,145.242,145.242,145.226,145.226,71000000.0
2006-06-19 23:32:00,145.218,145.218,145.217,145.217,6800000.0
2006-06-19 23:33:00,145.219,145.224,145.219,145.224,70899998.0
2006-06-19 23:34:00,145.221,145.225,145.217,145.222,43199999.0
2006-06-19 23:35:00,145.23,145.23,145.218,145.225,50300000.0
2006-06-19 23:36:00,145.216,145.223,145.21,145.215,69299999.0
2006-06-19 23:37:00,145.213,145.213,145.199,145.207,138599998.0
2006-06-19 23:38:00,145.2,145.205,145.195,145.195,79200001.0
2006-06-19 23:39:00,145.202,145.202,145.192,145.197,55400001.0
2006-06-19 23:40:00,145.189,145.198,145.182,145.198,63200000.0
2006-06-19 23:41:00,145.198,145.212,145.186,145.208,61900000.0
2006-06-19 23:42:00,145.218,145.218,145.204,145.212,57599999.0
2006-06-19 23:43:00,145.222,145.222,145.208,145.209,122699996.0
2006-06-19 23:44:00,145.193,145.202,145.193,145.202,99399997.0
2006-06-19 23:45:00,145.2,145.2,145.192,145.195,161100000.0
2006-06-19 23:46:00,145.195,145.195,145.195,145.195,23200001.0
2006-06-19 23:47:00,145.196,145.215,145.196,145.215,66200001.0
2006-06-19 23:48:00,145.211,145.211,145.199,145.21,76000000.0
2006-06-19 23:49:00,145.208,145.208,145.194,145.194,50000000.0
2006-06-19 23:50:00,145.204,145.215,145.201,145.215,58300001.0
2006-06-19 23:51:00,145.187,145.199,145.187,145.189,72900000.0
2006-06-19 23:52:00,145.19,145.2,145.185,145.19,143699999.0
2006-06-19 23:53:00,145.196,145.219,145.196,145.212,101000001.0
2006-06-19 23:54:00,145.219,145.219,145.192,145.197,84399998.0
2006-06-19 23:55:00,145.186,145.186,145.172,145.172,40700000.0
2006-06-19 23:56:00,145.171,145.205,145.171,145.205,192000000.0
2006-06-19 23:57:00,145.207,145.209,145.202,145.209,102099999.0
2006-06-19 23:58:00,145.213,145.213,145.205,145.208,30900000.0
2006-06-19 23:59:00,145.204,145.204,145.187,145.188,235500001.0
2006-06-20 00:00:00,145.177,145.197,145.177,145.185,65000000.0
2006-06-20 00:01:00,145.171,145.171,145.142,145.142,58500001.0
2006-06-20 00:02:00,145.134,145.148,145.125,145.148,65700000.0
2006-06-20 00:03:00,145.163,145.17,145.155,145.155,75899999.0
2006-06-20 00:04:00,145.149,145.161,145.148,145.154,139499999.0
2006-06-20 00:05:00,145.159,145.165,145.158,145.165,106699997.0
2006-06-20 00:06:00,145.156,145.166,145.152,145.155,93300000.0
2006-06-20 00:07:00,145.15,145.151,145.14,145.147,87600000.0
2006-06-20 00:08:00,145.141,145.141,145.134,145.134,54500000.0
2006-06-20 00:09:00,145.151,145.163,145.151,145.16,42000000.0
2006-06-20 00:10:00,145.16,145.168,145.16,145.168,47200000.0
2006-06-20 00:11:00,145.16,145.16,145.157,145.157,48699999.0
2006-06-20 00:12:00,145.165,145.165,145.155,145.165,51899999.0
2006-06-20 00:13:00,145.157,145.167,145.157,145.166,88700002.0
2006-06-20 00:14:00,145.17,145.17,145.165,145.17,21600000.0
2006-06-20 00:15:00,145.175,145.175,145.163,145.165,181699999.0
2006-06-20 00:16:00,145.168,145.175,145.16,145.17,262999998.0
2006-06-20 00:17:00,145.17,145.175,145.17,145.175,93400002.0
2006-06-20 00:18:00,145.17,145.175,145.168,145.168,52100000.0
2006-06-20 00:19:00,145.168,145.175,145.165,145.17,52000000.0
2006-06-20 00:20:00,145.17,145.175,145.163,145.17,101299998.0
2006-06-20 00:21:00,145.167,145.175,145.167,145.17,80900002.0
2006-06-20 00:22:00,145.17,145.175,145.17,145.17,88799999.0
2006-06-20 00:23:00,145.175,145.175,145.17,145.17,22399999.0
2006-06-20 00:24:00,145.172,145.172,145.14,145.14,113500001.0
2006-06-20 00:25:00,145.147,145.154,145.144,145.154,37300000.0
2006-06-20 00:26:00,145.15,145.153,145.148,145.153,99499999.0
2006-06-20 00:27:00,145.148,145.15,145.144,145.15,79400000.0
2006-06-20 00:28:00,145.145,145.151,145.135,145.135,178899996.0
2006-06-20 00:29:00,145.15,145.15,145.136,145.143,43000000.0
2006-06-20 00:30:00,145.145,145.152,145.141,145.149,42600000.0
2006-06-20 00:31:00,145.146,145.162,145.145,145.153,80700000.0
2006-06-20 00:32:00,145.157,145.158,145.157,145.158,30400001.0
2006-06-20 00:33:00,145.16,145.16,145.155,145.16,148799996.0
2006-06-20 00:34:00,145.155,145.155,145.136,145.142,129199999.0
2006-06-20 00:35:00,145.145,145.161,145.14,145.161,69500000.0
2006-06-20 00:36:00,145.158,145.158,145.145,145.155,87899998.0
2006-06-20 00:37:00,145.157,145.173,145.157,145.172,57900000.0
2006-06-20 00:38:00,145.161,145.171,145.153,145.16,122099999.0
2006-06-20 00:39:00,145.163,145.17,145.16,145.17,39000001.0
2006-06-20 00:40:00,145.167,145.168,145.153,145.168,102600000.0
2006-06-20 00:41:00,145.152,145.159,145.13,145.13,154500000.0
2006-06-20 00:42:00,145.114,145.133,145.114,145.127,149499998.0
2006-06-20 00:43:00,145.127,145.127,145.111,145.118,80600001.0
2006-06-20 00:44:00,145.118,145.124,145.108,145.124,49600000.0
2006-06-20 00:45:00,145.127,145.127,145.119,145.125,52699999.0
2006-06-20 00:46:00,145.126,145.14,145.121,145.14,79600000.0
2006-06-20 00:47:00,145.151,145.157,145.145,145.151,93500000.0
2006-06-20 00:48:00,145.162,145.191,145.162,145.191,96400001.0
2006-06-20 00:49:00,145.186,145.192,145.178,145.185,87600000.0
2006-06-20 00:50:00,145.182,145.197,145.18,145.187,69000000.0
2006-06-20 00:51:00,145.186,145.202,145.177,145.177,137200001.0
2006-06-20 00:52:00,145.168,145.185,145.166,145.181,93500002.0
2006-06-20 00:53:00,145.172,145.18,145.17,145.174,66699999.0
2006-06-20 00:54:00,145.179,145.187,145.175,145.179,124299997.0
2006-06-20 00:55:00,145.178,145.194,145.178,145.19,147899997.0
2006-06-20 00:56:00,145.193,145.193,145.183,145.185,114999999.0
2006-06-20 00:57:00,145.179,145.182,145.169,145.169,110599999.0
2006-06-20 00:58:00,145.169,145.171,145.161,145.165,49700000.0
2006-06-20 00:59:00,145.165,145.165,145.143,145.145,89299999.0
2006-06-20 01:00:00,145.14,145.159,145.14,145.144,116099998.0
2006-06-20 01:01:00,145.142,145.146,145.126,145.126,48599999.0
2006-06-20 01:02:00,145.136,145.156,145.136,145.151,92900000.0
2006-06-20 01:03:00,145.14,145.15,145.14,145.15,96600000.0
2006-06-20 01:04:00,145.143,145.15,145.14,145.145,89999999.0
2006-06-20 01:05:00,145.149,145.155,145.146,145.146,57999999.0
2006-06-20 01:06:00,145.149,145.149,145.148,145.148,5900000.0
2006-06-20 01:07:00,145.154,145.155,145.149,145.155,102100000.0
2006-06-20 01:08:00,145.159,145.168,145.157,145.158,125100002.0
2006-06-20 01:09:00,145.158,145.158,145.156,145.158,74299999.0
2006-06-20 01:10:00,145.16,145.177,145.156,145.165,133200001.0
2006-06-20 01:11:00,145.167,145.172,145.163,145.165,17000000.0
2006-06-20 01:12:00,145.168,145.168,145.153,145.155,146000002.0
2006-06-20 01:13:00,145.153,145.156,145.148,145.151,111199999.0
2006-06-20 01:14:00,145.155,145.163,145.151,145.151,26100000.0
2006-06-20 01:15:00,145.168,145.168,145.158,145.158,98800001.0
2006-06-20 01:16:00,145.161,145.161,145.142,145.16,192300000.0
2006-06-20 01:17:00,145.158,145.168,145.158,145.158,149699999.0
2006-06-20 01:18:00,145.168,145.168,145.165,145.165,83899998.0
2006-06-20 01:19:00,145.164,145.164,145.155,145.159,74600000.0
2006-06-20 01:20:00,145.165,145.165,145.156,145.163,39500001.0
2006-06-20 01:21:00,145.152,145.165,145.152,145.156,72499998.0
2006-06-20 01:22:00,145.153,145.162,145.153,145.16,72000000.0
2006-06-20 01:23:00,145.166,145.173,145.152,145.163,134900001.0
2006-06-20 01:24:00,145.16,145.17,145.155,145.155,42699999.0
2006-06-20 01:25:00,145.163,145.163,145.16,145.16,28000000.0
2006-06-20 01:26:00,145.155,145.162,145.145,145.16,97900000.0
2006-06-20 01:27:00,145.164,145.164,145.158,145.163,40800000.0
2006-06-20 01:28:00,145.163,145.17,145.162,145.162,69500000.0
2006-06-20 01:29:00,145.174,145.181,145.173,145.178,38100000.0
2006-06-20 01:30:00,145.175,145.177,145.164,145.173,95600001.0
2006-06-20 01:31:00,145.164,145.164,145.153,145.157,184500000.0
2006-06-20 01:32:00,145.15,145.161,145.15,145.161,33200000.0
2006-06-20 01:33:00,145.158,145.172,145.158,145.162,114100001.0
2006-06-20 01:34:00,145.164,145.169,145.154,145.163,134500001.0
2006-06-20 01:35:00,145.164,145.164,145.127,145.142,122000000.0
2006-06-20 01:36:00,145.13,145.139,145.119,145.123,178499996.0
2006-06-20 01:37:00,145.128,145.142,145.125,145.141,142400001.0
2006-06-20 01:38:00,145.142,145.15,145.134,145.15,71499998.0
2006-06-20 01:39:00,145.163,145.169,145.155,145.165,154799996.0
2006-06-20 01:40:00,145.165,145.17,145.159,145.17,149699998.0
2006-06-20 01:41:00,145.165,145.166,145.16,145.162,16200000.0
2006-06-20 01:42:00,145.171,145.175,145.165,145.167,108699999.0
2006-06-20 01:43:00,145.157,145.17,145.157,145.165,49600000.0
2006-06-20 01:44:00,145.163,145.167,145.156,145.163,59000000.0
2006-06-20 01:45:00,145.167,145.175,145.167,145.173,45900000.0
2006-06-20 01:46:00,145.162,145.162,145.15,145.153,36900000.0
2006-06-20 01:47:00,145.14,145.155,145.132,145.155,163700002.0
2006-06-20 01:48:00,145.15,145.15,145.136,145.145,81399998.0
2006-06-20 01:49:00,145.141,145.142,145.127,145.135,75999999.0
2006-06-20 01:50:00,145.118,145.13,145.115,145.13,99200000.0
2006-06-20 01:51:00,145.136,145.158,145.135,145.135,53600000.0
2006-06-20 01:52:00,145.149,145.163,145.14,145.152,117599999.0
2006-06-20 01:53:00,145.168,145.186,145.161,145.186,110799997.0
2006-06-20 01:54:00,145.2,145.206,145.179,145.179,101799999.0
2006-06-20 01:55:00,145.194,145.214,145.181,145.214,96200001.0
2006-06-20 01:56:00,145.211,145.211,145.201,145.202,116199999.0
2006-06-20 01:57:00,145.201,145.214,145.189,145.211,112599999.0
2006-06-20 01:58:00,145.216,145.231,145.2,145.226,106700002.0
2006-06-20 01:59:00,145.221,145.238,145.221,145.227,64999999.0
2006-06-20 02:00:00,145.222,145.226,145.173,145.174,85600000.0
2006-06-20 02:01:00,145.181,145.194,145.163,145.163,125699998.0
2006-06-20 02:02:00,145.148,145.169,145.141,145.161,66699999.0
2006-06-20 02:03:00,145.161,145.177,145.159,145.175,94200000.0
2006-06-20 02:04:00,145.183,145.187,145.172,145.178,145399997.0
2006-06-20 02:05:00,145.176,145.185,145.14,145.14,39900000.0
2006-06-20 02:06:00,145.146,145.171,145.146,145.163,60300000.0
2006-06-20 02:07:00,145.154,145.163,145.148,145.154,94999999.0
2006-06-20 02:08:00,145.154,145.174,145.154,145.163,111600001.0
2006-06-20 02:09:00,145.159,145.159,145.137,145.14,66300000.0
2006-06-20 02:10:00,145.137,145.155,145.135,145.143,75000000.0
2006-06-20 02:11:00,145.133,145.135,145.117,145.121,86699999.0
2006-06-20 02:12:00,145.114,145.115,145.112,145.115,102199999.0
2006-06-20 02:13:00,145.11,145.11,145.087,145.087,74699999.0
2006-06-20 02:14:00,145.09,145.106,145.09,145.1,121200000.0
2006-06-20 02:15:00,145.097,145.097,145.082,145.089,76400000.0
2006-06-20 02:16:00,145.094,145.109,145.094,145.109,89399998.0
2006-06-20 02:17:00,145.118,145.12,145.101,145.115,134300000.0
2006-06-20 02:18:00,145.108,145.113,145.098,145.113,88300000.0
2006-06-20 02:19:00,145.111,145.119,145.103,145.105,192299998.0
2006-06-20 02:20:00,145.108,145.114,145.095,145.103,83600000.0
2006-06-20 02:21:00,145.107,145.116,145.105,145.105,60100000.0
2006-06-20 02:22:00,145.11,145.124,145.11,145.114,65600001.0
2006-06-20 02:23:00,145.115,145.126,145.11,145.124,111900000.0
2006-06-20 02:24:00,145.121,145.121,145.112,145.12,58700001.0
2006-06-20 02:25:00,145.106,145.113,145.106,145.113,66500000.0
2006-06-20 02:26:00,145.113,145.132,145.111,145.126,83900000.0
2006-06-20 02:27:00,145.122,145.137,145.116,145.137,68200000.0
2006-06-20 02:28:00,145.137,145.149,145.133,145.139,127299999.0
2006-06-20 02:29:00,145.14,145.175,145.14,145.156,113399999.0
2006-06-20 02:30:00,145.156,145.171,145.155,145.171,60299999.0
2006-06-20 02:31:00,145.175,145.175,145.154,145.16,74300001.0
2006-06-20 02:32:00,145.16,145.166,145.152,145.152,140799998.0
2006-06-20 02:33:00,145.148,145.155,145.139,145.145,92800000.0
2006-06-20 02:34:00,145.152,145.16,145.152,145.16,67199999.0
2006-06-20 02:35:00,145.162,145.162,145.154,145.16,98399998.0
2006-06-20 02:36:00,145.157,145.172,145.153,145.166,127200001.0
2006-06-20 02:37:00,145.173,145.176,145.173,145.175,66500002.0
2006-06-20 02:38:00,145.171,145.182,145.164,145.165,110800002.0
2006-06-20 02:39:00,145.166,145.173,145.165,145.165,66400000.0
2006-06-20 02:40:00,145.167,145.176,145.163,145.163,95500000.0
2006-06-20 02:41:00,145.164,145.168,145.162,145.168,45500000.0
2006-06-20 02:42:00,145.158,145.171,145.158,145.168,32400000.0
2006-06-20 02:43:00,145.157,145.157,145.141,145.141,82000000.0
2006-06-20 02:44:00,145.129,145.137,145.121,145.135,216999999.0
2006-06-20 02:45:00,145.127,145.129,145.104,145.104,100200002.0
2006-06-20 02:46:00,145.102,145.115,145.099,145.112,92600000.0
2006-06-20 02:47:00,145.126,145.149,145.126,145.134,70800000.0
2006-06-20 02:48:00,145.145,145.153,145.132,145.153,97999999.0
2006-06-20 02:49:00,145.161,145.178,145.161,145.178,53300000.0
2006-06-20 02:50:00,145.184,145.193,145.174,145.174,75900000.0
2006-06-20 02:51:00,145.164,145.176,145.164,145.175,64800002.0
2006-06-20 02:52:00,145.174,145.174,145.155,145.16,110300001.0
2006-06-20 02:53:00,145.153,145.157,145.147,145.153,101100001.0
2006-06-20 02:54:00,145.161,145.161,145.141,145.153,190500000.0
2006-06-20 02:55:00,145.147,145.153,145.13,145.14,86500002.0
2006-06-20 02:56:00,145.143,145.148,145.135,145.143,137399997.0
2006-06-20 02:57:00,145.15,145.15,145.134,145.14,51199999.0
2006-06-20 02:58:00,145.15,145.15,145.124,145.132,77200001.0
2006-06-20 02:59:00,145.118,145.127,145.111,145.127,120899998.0
2006-06-20 03:00:00,145.131,145.131,145.119,145.119,14400000.0
2006-06-20 03:01:00,145.123,145.123,145.102,145.106,173500004.0
2006-06-20 03:02:00,145.102,145.108,145.088,145.094,106100002.0
2006-06-20 03:03:00,145.096,145.102,145.086,145.093,123800001.0
2006-06-20 03:04:00,145.094,145.098,145.089,145.09,120900000.0
2006-06-20 03:05:00,145.094,145.106,145.094,145.104,146600000.0
2006-06-20 03:06:00,145.108,145.11,145.091,145.105,96000000.0
2006-06-20 03:07:00,145.11,145.11,145.08,145.089,82400002.0
2006-06-20 03:08:00,145.091,145.096,145.076,145.096,100400001.0
2006-06-20 03:09:00,145.092,145.092,145.057,145.063,92500001.0
2006-06-20 03:10:00,145.075,145.095,145.068,145.068,43900000.0
2006-06-20 03:11:00,145.069,145.079,145.067,145.075,67700001.0
2006-06-20 03:12:00,145.077,145.089,145.072,145.072,89299998.0
2006-06-20 03:13:00,145.07,145.07,145.061,145.066,102600001.0
2006-06-20 03:14:00,145.069,145.076,145.069,145.076,47899998.0
2006-06-20 03:15:00,145.08,145.08,145.08,145.08,5600000.0
2006-06-20 03:16:00,145.08,145.084,145.072,145.072,85600000.0
2006-06-20 03:17:00,145.074,145.086,145.063,145.076,179500002.0
2006-06-20 03:18:00,145.063,145.071,145.05,145.063,51200000.0
2006-06-20 03:19:00,145.045,145.059,145.045,145.051,64499999.0
2006-06-20 03:20:00,145.054,145.066,145.041,145.041,97600001.0
2006-06-20 03:21:00,145.049,145.05,145.024,145.03,119299997.0
2006-06-20 03:22:00,145.033,145.035,145.009,145.018,53300000.0
2006-06-20 03:23:00,145.01,145.01,145.001,145.001,72799999.0
2006-06-20 03:24:00,145.005,145.018,145.005,145.011,146900001.0
2006-06-20 03:25:00,145.008,145.008,144.996,145.0,61900000.0
2006-06-20 03:26:00,145.002,145.002,144.988,144.995,78899998.0
2006-06-20 03:27:00,144.988,144.996,144.988,144.99,68100000.0
2006-06-20 03:28:00,144.999,145.009,144.997,144.999,93200002.0
2006-06-20 03:29:00,145.001,145.003,144.997,144.999,90799999.0
2006-06-20 03:30:00,145.002,145.026,145.002,145.026,77200000.0
2006-06-20 03:31:00,145.021,145.025,145.012,145.025,81399998.0
2006-06-20 03:32:00,145.032,145.033,145.026,145.026,88299999.0
2006-06-20 03:33:00,145.023,145.023,144.999,145.006,91600001.0
2006-06-20 03:34:00,145.0,145.011,145.0,145.007,70300000.0
2006-06-20 03:35:00,145.016,145.037,145.015,145.015,108000003.0
2006-06-20 03:36:00,145.026,145.056,145.026,145.05,66999999.0
2006-06-20 03:37:00,145.043,145.043,145.029,145.035,86300000.0
2006-06-20 03:38:00,145.042,145.047,145.035,145.045,171700002.0
2006-06-20 03:39:00,145.045,145.045,145.029,145.043,179700001.0
2006-06-20 03:40:00,145.038,145.04,145.03,145.04,65000000.0
2006-06-20 03:41:00,145.039,145.053,145.039,145.053,71200000.0
2006-06-20 03:42:00,145.05,145.05,145.025,145.025,55700001.0
2006-06-20 03:43:00,145.025,145.043,145.024,145.035,56200001.0
2006-06-20 03:44:00,145.05,145.05,145.037,145.049,123500000.0
2006-06-20 03:45:00,145.048,145.061,145.04,145.061,61899999.0
2006-06-20 03:46:00,145.061,145.061,145.044,145.058,113000002.0
2006-06-20 03:47:00,145.05,145.052,145.041,145.047,130500001.0
2006-06-20 03:48:00,145.054,145.081,145.054,145.081,68600002.0
2006-06-20 03:49:00,145.08,145.08,145.07,145.08,149700002.0
2006-06-20 03:50:00,145.077,145.081,145.075,145.077,27700000.0
2006-06-20 03:51:00,145.076,145.076,145.061,145.065,74000000.0
2006-06-20 03:52:00,145.063,145.063,145.062,145.062,17600000.0
2006-06-20 03:53:00,145.059,145.059,145.052,145.058,119099998.0
2006-06-20 03:54:00,145.054,145.054,145.04,145.043,110499997.0
2006-06-20 03:55:00,145.041,145.057,145.032,145.055,101800000.0
2006-06-20 03:56:00,145.054,145.061,145.054,145.06,76700001.0
2006-06-20 03:57:00,145.069,145.074,145.067,145.072,71599999.0
2006-06-20 03:58:00,145.07,145.073,145.064,145.072,78399999.0
2006-06-20 03:59:00,145.069,145.073,145.067,145.068,31500000.0
2006-06-20 04:00:00,145.057,145.062,145.052,145.06,82799998.0
2006-06-20 04:01:00,145.06,145.068,145.057,145.06,89900002.0
2006-06-20 04:02:00,145.06,145.06,145.058,145.06,21400000.0
2006-06-20 04:03:00,145.067,145.077,145.057,145.072,57300000.0
2006-06-20 04:04:00,145.056,145.072,145.053,145.053,140600001.0
2006-06-20 04:05:00,145.052,145.062,145.043,145.062,55000000.0
2006-06-20 04:06:00,145.065,145.065,145.058,145.063,92700001.0
2006-06-20 04:07:00,145.063,145.063,145.052,145.055,127899998.0
2006-06-20 04:08:00,145.056,145.058,145.048,145.053,185000002.0
2006-06-20 04:09:00,145.052,145.102,145.052,145.095,118400000.0
2006-06-20 04:10:00,145.096,145.096,145.067,145.074,110799999.0
2006-06-20 04:11:00,145.067,145.076,145.062,145.075,121900000.0
2006-06-20 04:12:00,145.067,145.073,145.061,145.061,40800000.0
2006-06-20 04:13:00,145.065,145.067,145.065,145.065,69200002.0
2006-06-20 04:14:00,145.069,145.077,145.069,145.077,51099998.0
2006-06-20 04:15:00,145.072,145.072,145.06,145.06,114199999.0
2006-06-20 04:16:00,145.062,145.077,145.062,145.068,109300002.0
2006-06-20 04:17:00,145.08,145.085,145.075,145.08,85500002.0
2006-06-20 04:18:00,145.076,145.083,145.076,145.083,58300002.0
2006-06-20 04:19:00,145.081,145.081,145.063,145.08,107999999.0
2006-06-20 04:20:00,145.09,145.097,145.083,145.083,51200000.0
2006-06-20 04:21:00,145.092,145.102,145.09,145.099,80000000.0
2006-06-20 04:22:00,145.096,145.105,145.087,145.087,129299999.0
2006-06-20 04:23:00,145.084,145.103,145.084,145.103,67599998.0
2006-06-20 04:24:00,145.092,145.097,145.085,145.092,115900000.0
2006-06-20 04:25:00,145.087,145.102,145.087,145.098,74900000.0
2006-06-20 04:26:00,145.1,145.108,145.096,145.103,83400000.0
2006-06-20 04:27:00,145.103,145.105,145.085,145.105,25800000.0
2006-06-20 04:28:00,145.11,145.117,145.089,145.097,42300000.0
2006-06-20 04:29:00,145.095,145.103,145.088,145.097,87299998.0
2006-06-20 04:30:00,145.107,145.107,145.096,145.096,62299999.0
2006-06-20 04:31:00,145.09,145.1,145.09,145.095,57999999.0
2006-06-20 04:32:00,145.101,145.101,145.09,145.1,87399999.0
2006-06-20 04:33:00,145.104,145.104,145.088,145.088,120300001.0
2006-06-20 04:34:00,145.098,145.1,145.097,145.099,55400001.0
2006-06-20 04:35:00,145.102,145.106,145.101,145.106,57200000.0
2006-06-20 04:36:00,145.101,145.103,145.101,145.102,37500000.0
2006-06-20 04:37:00,145.102,145.102,145.092,145.092,52299999.0
2006-06-20 04:38:00,145.098,145.098,145.091,145.092,53000001.0
2006-06-20 04:39:00,145.097,145.102,145.093,145.095,79999999.0
2006-06-20 04:40:00,145.105,145.109,145.101,145.109,131799998.0
2006-06-20 04:41:00,145.108,145.108,145.094,145.102,62400001.0
2006-06-20 04:42:00,145.096,145.111,145.096,145.105,129900001.0
2006-06-20 04:43:00,145.102,145.105,145.098,145.105,102999998.0
2006-06-20 04:44:00,145.106,145.107,145.089,145.092,104600000.0
2006-06-20 04:45:00,145.106,145.12,145.106,145.112,101900002.0
2006-06-20 04:46:00,145.113,145.116,145.113,145.116,51099999.0
2006-06-20 04:47:00,145.124,145.124,145.11,145.122,104700002.0
2006-06-20 04:48:00,145.12,145.126,145.119,145.126,76000000.0
2006-06-20 04:49:00,145.122,145.129,145.119,145.129,72799999.0
2006-06-20 04:50:00,145.122,145.123,145.117,145.118,58899999.0
2006-06-20 04:51:00,145.129,145.129,145.117,145.127,59800000.0
2006-06-20 04:52:00,145.134,145.134,145.123,145.13,125200001.0
2006-06-20 04:53:00,145.139,145.146,145.139,145.146,30299999.0
2006-06-20 04:54:00,145.149,145.149,145.134,145.14,61600000.0
2006-06-20 04:55:00,145.14,145.146,145.135,145.146,80600000.0
2006-06-20 04:56:00,145.152,145.167,145.152,145.153,133299998.0
2006-06-20 04:57:00,145.147,145.153,145.147,145.153,91599999.0
2006-06-20 04:58:00,145.151,145.16,145.151,145.16,86300001.0
2006-06-20 04:59:00,145.147,145.155,145.145,145.152,115500000.0
2006-06-20 05:00:00,145.158,145.164,145.151,145.164,97299999.0
2006-06-20 05:01:00,145.166,145.177,145.151,145.165,100300001.0
2006-06-20 05:02:00,145.158,145.16,145.142,145.149,130900004.0
2006-06-20 05:03:00,145.158,145.163,145.146,145.153,69899999.0
2006-06-20 05:04:00,145.151,145.162,145.151,145.162,142900001.0
2006-06-20 05:05:00,145.148,145.162,145.148,145.157,159199996.0
2006-06-20 05:06:00,145.153,145.159,145.152,145.153,77500000.0
2006-06-20 05:07:00,145.147,145.154,145.137,145.137,149099999.0
2006-06-20 05:08:00,145.145,145.147,145.132,145.147,53800000.0
2006-06-20 05:09:00,145.156,145.156,145.147,145.149,81700002.0
2006-06-20 05:10:00,145.145,145.154,145.145,145.148,32700000.0
2006-06-20 05:11:00,145.155,145.155,145.14,145.155,30300000.0
2006-06-20 05:12:00,145.146,145.15,145.143,145.148,36099999.0
2006-06-20 05:13:00,145.15,145.158,145.143,145.143,143800001.0
2006-06-20 05:14:00,145.147,145.154,145.14,145.15,94899999.0
2006-06-20 05:15:00,145.155,145.155,145.148,145.155,61800000.0
2006-06-20 05:16:00,145.15,145.154,145.139,145.147,113199998.0
2006-06-20 05:17:00,145.135,145.144,145.135,145.136,105100000.0
2006-06-20 05:18:00,145.148,145.148,145.141,145.143,30700000.0
2006-06-20 05:19:00,145.142,145.15,145.139,145.144,150400001.0
2006-06-20 05:20:00,145.152,145.152,145.144,145.147,39800001.0
2006-06-20 05:21:00,145.143,145.151,145.137,145.15,162000001.0
2006-06-20 05:22:00,145.147,145.153,145.147,145.148,113400000.0
2006-06-20 05:23:00,145.137,145.151,145.137,145.151,114999999.0
2006-06-20 05:24:00,145.151,145.152,145.148,145.152,94000002.0
2006-06-20 05:25:00,145.137,145.155,145.137,145.155,25600000.0
2006-06-20 05:26:00,145.148,145.148,145.139,145.139,24800000.0
2006-06-20 05:27:00,145.142,145.142,145.125,145.125,81799998.0
2006-06-20 05:28:00,145.116,145.131,145.116,145.128,105299998.0
2006-06-20 05:29:00,145.124,145.125,145.107,145.125,120299999.0
2006-06-20 05:30:00,145.118,145.118,145.118,145.118,7200000.0
2006-06-20 05:31:00,145.118,145.131,145.118,145.129,115799998.0
2006-06-20 05:32:00,145.123,145.125,145.116,145.116,35200000.0
2006-06-20 05:33:00,145.124,145.124,145.105,145.117,24800000.0
2006-06-20 05:34:00,145.114,145.118,145.114,145.118,40999998.0
2006-06-20 05:35:00,145.114,145.129,145.114,145.123,64100000.0
2006-06-20 05:36:00,145.122,145.122,145.11,145.122,99000001.0
2006-06-20 05:37:00,145.111,145.127,145.111,145.125,48000000.0
2006-06-20 05:38:00,145.133,145.133,145.12,145.133,83200001.0
2006-06-20 05:39:00,145.133,145.133,145.132,145.132,7800000.0
2006-06-20 05:40:00,145.131,145.142,145.131,145.14,83100001.0
2006-06-20 05:41:00,145.137,145.139,145.128,145.128,50899999.0
2006-06-20 05:42:00,145.13,145.134,145.121,145.121,86900002.0
2006-06-20 05:43:00,145.132,145.143,145.132,145.142,60000000.0
2006-06-20 05:44:00,145.13,145.139,145.128,145.128,106100000.0
2006-06-20 05:45:00,145.122,145.128,145.115,145.126,82300000.0
2006-06-20 05:46:00,145.113,145.113,145.106,145.106,33600000.0
2006-06-20 05:47:00,145.105,145.117,145.105,145.116,94800001.0
2006-06-20 05:48:00,145.117,145.117,145.108,145.108,23000000.0
2006-06-20 05:49:00,145.106,145.109,145.097,145.099,91900000.0
2006-06-20 05:50:00,145.1,145.1,145.098,145.1,18500000.0
2006-06-20 05:51:00,145.095,145.114,145.095,145.107,97900001.0
2006-06-20 05:52:00,145.11,145.113,145.096,145.096,103700000.0
2006-06-20 05:53:00,145.098,145.105,145.094,145.105,120000003.0
2006-06-20 05:54:00,145.112,145.118,145.112,145.118,26800000.0
2006-06-20 05:55:00,145.121,145.139,145.121,145.134,50100000.0
2006-06-20 05:56:00,145.133,145.137,145.123,145.129,94999999.0
2006-06-20 05:57:00,145.125,145.143,145.125,145.14,136800001.0
2006-06-20 05:58:00,145.135,145.135,145.117,145.132,78400000.0
2006-06-20 05:59:00,145.131,145.134,145.12,145.125,98699999.0
2006-06-20 06:00:00,145.114,145.127,145.103,145.107,106299999.0
2006-06-20 06:01:00,145.097,145.097,145.097,145.097,20799999.0
2006-06-20 06:02:00,145.1,145.1,145.1,145.1,40000000.0
2006-06-20 06:03:00,145.103,145.113,145.103,145.108,71800000.0
2006-06-20 06:04:00,145.11,145.115,145.11,145.115,8300000.0
2006-06-20 06:05:00,145.12,145.125,145.111,145.125,46199999.0
2006-06-20 06:06:00,145.12,145.131,145.119,145.123,69900000.0
2006-06-20 06:07:00,145.113,145.125,145.11,145.115,97499999.0
2006-06-20 06:08:00,145.121,145.121,145.099,145.11,41700000.0
2006-06-20 06:09:00,145.112,145.128,145.112,145.12,130000002.0
2006-06-20 06:10:00,145.122,145.126,145.12,145.12,168999999.0
2006-06-20 06:11:00,145.123,145.124,145.113,145.113,75600001.0
2006-06-20 06:12:00,145.107,145.11,145.107,145.11,28300000.0
2006-06-20 06:13:00,145.107,145.119,145.107,145.11,40800001.0
2006-06-20 06:14:00,145.121,145.123,145.111,145.112,104500000.0
2006-06-20 06:15:00,145.118,145.118,145.107,145.107,83299997.0
2006-06-20 06:16:00,145.108,145.118,145.099,145.116,75599999.0
2006-06-20 06:17:00,145.118,145.125,145.11,145.125,51200000.0
2006-06-20 06:18:00,145.117,145.125,145.115,145.12,88400002.0
2006-06-20 06:19:00,145.121,145.121,145.095,145.098,94699998.0
2006-06-20 06:20:00,145.101,145.125,145.101,145.121,96600002.0
2006-06-20 06:21:00,145.115,145.115,145.115,145.115,11600000.0
2006-06-20 06:22:00,145.112,145.124,145.112,145.119,112099997.0
2006-06-20 06:23:00,145.124,145.124,145.106,145.118,188700000.0
2006-06-20 06:24:00,145.124,145.126,145.124,145.126,10300000.0
2006-06-20 06:25:00,145.128,145.128,145.102,145.11,107900000.0
2006-06-20 06:26:00,145.112,145.118,145.112,145.118,44000000.0
2006-06-20 06:27:00,145.123,145.123,145.112,145.112,38899999.0
2006-06-20 06:28:00,145.114,145.137,145.112,145.122,64300000.0
2006-06-20 06:29:00,145.122,145.122,145.118,145.118,8800000.0
2006-06-20 06:30:00,145.107,145.107,145.091,145.091,47999999.0
2006-06-20 06:31:00,145.103,145.113,145.103,145.113,29000000.0
2006-06-20 06:32:00,145.115,145.126,145.115,145.126,122599999.0
2006-06-20 06:33:00,145.142,145.147,145.125,145.128,124199998.0
2006-06-20 06:34:00,145.12,145.12,145.112,145.112,7100000.0
2006-06-20 06:35:00,145.115,145.119,145.11,145.115,92100000.0
2006-06-20 06:36:00,145.119,145.121,145.114,145.121,50000000.0
2006-06-20 06:37:00,145.127,145.127,145.117,145.117,30800001.0
2006-06-20 06:38:00,145.121,145.122,145.108,145.118,147200000.0
2006-06-20 06:39:00,145.12,145.126,145.102,145.102,77300000.0
2006-06-20 06:40:00,145.105,145.123,145.105,145.106,155999999.0
2006-06-20 06:41:00,145.106,145.122,145.106,145.122,97200000.0
2006-06-20 06:42:00,145.124,145.135,145.119,145.123,128000002.0
2006-06-20 06:43:00,145.13,145.147,145.13,145.144,76500000.0
2006-06-20 06:44:00,145.15,145.15,145.123,145.123,132799997.0
2006-06-20 06:45:00,145.126,145.126,145.112,145.123,53600001.0
2006-06-20 06:46:00,145.121,145.127,145.113,145.113,89299999.0
2006-06-20 06:47:00,145.115,145.122,145.108,145.122,62699999.0
2006-06-20 06:48:00,145.13,145.13,145.122,145.122,60800000.0
2006-06-20 06:49:00,145.128,145.128,145.124,145.124,40699999.0
2006-06-20 06:50:00,145.131,145.138,145.125,145.136,72499998.0
2006-06-20 06:51:00,145.14,145.165,145.14,145.149,92900001.0
2006-06-20 06:52:00,145.146,145.165,145.146,145.15,134000001.0
2006-06-20 06:53:00,145.151,145.152,145.145,145.15,59899998.0
2006-06-20 06:54:00,145.145,145.149,145.14,145.14,41600000.0
2006-06-20 06:55:00,145.143,145.164,145.143,145.153,74599999.0
2006-06-20 06:56:00,145.163,145.168,145.154,145.158,120400000.0
2006-06-20 06:57:00,145.154,145.154,145.143,145.147,99800003.0
2006-06-20 06:58:00,145.145,145.15,145.142,145.15,107500001.0
2006-06-20 06:59:00,145.155,145.162,145.15,145.152,91399999.0
2006-06-20 07:00:00,145.15,145.15,145.132,145.132,54200000.0
2006-06-20 07:01:00,145.12,145.123,145.105,145.105,32000000.0
2006-06-20 07:02:00,145.096,145.104,145.087,145.087,81999999.0
2006-06-20 07:03:00,145.089,145.109,145.089,145.101,126199999.0
2006-06-20 07:04:00,145.093,145.103,145.086,145.091,128900002.0
2006-06-20 07:05:00,145.073,145.09,145.073,145.082,98099998.0
2006-06-20 07:06:00,145.083,145.103,145.083,145.102,135299998.0
2006-06-20 07:07:00,145.1,145.106,145.091,145.099,178899999.0
2006-06-20 07:08:00,145.097,145.103,145.088,145.103,143800001.0
2006-06-20 07:09:00,145.109,145.109,145.086,145.086,76300000.0
2006-06-20 07:10:00,145.084,145.095,145.084,145.091,63200000.0
2006-06-20 07:11:00,145.08,145.082,145.037,145.037,181499996.0
2006-06-20 07:12:00,145.025,145.033,145.019,145.028,54599999.0
2006-06-20 07:13:00,145.014,145.023,144.999,145.015,199500003.0
2006-06-20 07:14:00,144.995,144.995,144.945,144.955,67200000.0
2006-06-20 07:15:00,144.946,144.968,144.946,144.968,72400001.0
2006-06-20 07:16:00,144.986,145.01,144.986,144.999,53300000.0
2006-06-20 07:17:00,145.0,145.012,144.999,145.008,80699999.0
2006-06-20 07:18:00,144.993,145.013,144.993,145.013,39600000.0
2006-06-20 07:19:00,145.019,145.027,145.019,145.02,91499998.0
2006-06-20 07:20:00,145.012,145.019,145.0,145.003,53500001.0
2006-06-20 07:21:00,145.006,145.006,144.983,144.983,124299997.0
2006-06-20 07:22:00,144.987,144.987,144.954,144.954,95199999.0
2006-06-20 07:23:00,144.967,144.971,144.952,144.959,127900002.0
2006-06-20 07:24:00,144.957,144.976,144.955,144.976,111100001.0
2006-06-20 07:25:00,144.974,144.986,144.964,144.965,95800000.0
2006-06-20 07:26:00,144.967,144.974,144.945,144.946,142200000.0
2006-06-20 07:27:00,144.952,144.96,144.941,144.955,119899999.0
2006-06-20 07:28:00,144.964,144.968,144.953,144.955,119899998.0
2006-06-20 07:29:00,144.958,144.966,144.95,144.953,68700002.0
2006-06-20 07:30:00,144.945,144.969,144.945,144.954,75900000.0
2006-06-20 07:31:00,144.967,144.97,144.957,144.957,148700001.0
2006-06-20 07:32:00,144.955,144.955,144.929,144.93,94099999.0
2006-06-20 07:33:00,144.928,144.933,144.921,144.931,78200000.0
2006-06-20 07:34:00,144.921,144.921,144.907,144.912,83200001.0
2006-06-20 07:35:00,144.909,144.912,144.896,144.909,85499999.0
2006-06-20 07:36:00,144.911,144.914,144.903,144.905,115599999.0
2006-06-20 07:37:00,144.901,144.908,144.893,144.894,82300000.0
2006-06-20 07:38:00,144.89,144.909,144.889,144.904,79300000.0
2006-06-20 07:39:00,144.903,144.913,144.89,144.89,126499999.0
2006-06-20 07:40:00,144.879,144.905,144.879,144.894,75200000.0
2006-06-20 07:41:00,144.881,144.881,144.847,144.847,165700001.0
2006-06-20 07:42:00,144.839,144.856,144.839,144.845,80199997.0
2006-06-20 07:43:00,144.839,144.844,144.759,144.77,146200002.0
2006-06-20 07:44:00,144.777,144.777,144.759,144.762,144900000.0
2006-06-20 07:45:00,144.782,144.796,144.779,144.792,116700000.0
2006-06-20 07:46:00,144.803,144.824,144.803,144.816,80499998.0
2006-06-20 07:47:00,144.793,144.793,144.769,144.775,88300001.0
2006-06-20 07:48:00,144.787,144.793,144.77,144.77,74000000.0
2006-06-20 07:49:00,144.778,144.804,144.778,144.79,87899998.0
2006-06-20 07:50:00,144.782,144.782,144.764,144.768,71900001.0
2006-06-20 07:51:00,144.755,144.776,144.75,144.766,178100001.0
2006-06-20 07:52:00,144.761,144.768,144.761,144.767,86300002.0
2006-06-20 07:53:00,144.771,144.795,144.769,144.795,28000000.0
2006-06-20 07:54:00,144.8,144.817,144.797,144.797,45400000.0
2006-06-20 07:55:00,144.796,144.812,144.795,144.81,115899996.0
2006-06-20 07:56:00,144.817,144.834,144.816,144.82,55899999.0
2006-06-20 07:57:00,144.823,144.841,144.822,144.825,117499998.0
2006-06-20 07:58:00,144.822,144.822,144.778,144.778,42700000.0
2006-06-20 07:59:00,144.771,144.8,144.771,144.8,99800002.0
2006-06-20 08:00:00,144.793,144.793,144.773,144.79,60699999.0
2006-06-20 08:01:00,144.788,144.788,144.767,144.769,36400000.0
2006-06-20 08:02:00,144.76,144.76,144.706,144.706,68800001.0
2006-06-20 08:03:00,144.691,144.701,144.671,144.671,132600001.0
2006-06-20 08:04:00,144.674,144.674,144.651,144.668,86200000.0
2006-06-20 08:05:00,144.686,144.699,144.682,144.683,92800000.0
2006-06-20 08:06:00,144.685,144.7,144.679,144.693,74100000.0
2006-06-20 08:07:00,144.673,144.673,144.652,144.655,83799998.0
2006-06-20 08:08:00,144.672,144.703,144.672,144.691,63200002.0
2006-06-20 08:09:00,144.691,144.691,144.674,144.682,133999999.0
2006-06-20 08:10:00,144.694,144.71,144.684,144.71,74400000.0
2006-06-20 08:11:00,144.705,144.705,144.675,144.695,91200001.0
2006-06-20 08:12:00,144.705,144.709,144.699,144.703,169000001.0
2006-06-20 08:13:00,144.692,144.692,144.669,144.675,86399999.0
2006-06-20 08:14:00,144.684,144.694,144.682,144.694,58199999.0
2006-06-20 08:15:00,144.708,144.726,144.708,144.715,143400002.0
2006-06-20 08:16:00,144.714,144.72,144.703,144.718,133299996.0
2006-06-20 08:17:00,144.715,144.727,144.702,144.702,46400000.0
2006-06-20 08:18:00,144.707,144.714,144.705,144.708,57300000.0
2006-06-20 08:19:00,144.706,144.707,144.685,144.685,117800002.0
2006-06-20 08:20:00,144.69,144.69,144.659,144.67,172799998.0
2006-06-20 08:21:00,144.668,144.677,144.652,144.668,163800001.0
2006-06-20 08:22:00,144.667,144.676,144.662,144.67,135999999.0
2006-06-20 08:23:00,144.666,144.671,144.658,144.669,196800001.0
2006-06-20 08:24:00,144.672,144.682,144.672,144.679,160500002.0
2006-06-20 08:25:00,144.675,144.686,144.67,144.686,96200000.0
2006-06-20 08:26:00,144.683,144.683,144.674,144.681,64799999.0
2006-06-20 08:27:00,144.673,144.673,144.649,144.649,95100000.0
2006-06-20 08:28:00,144.655,144.656,144.636,144.637,143799999.0
2006-06-20 08:29:00,144.654,144.661,144.649,144.655,60700000.0
2006-06-20 08:30:00,144.656,144.656,144.641,144.644,72199999.0
2006-06-20 08:31:00,144.65,144.65,144.623,144.623,123699999.0
2006-06-20 08:32:00,144.621,144.625,144.597,144.617,92299999.0
2006-06-20 08:33:00,144.612,144.629,144.611,144.62,117100000.0
2006-06-20 08:34:00,144.619,144.635,144.616,144.629,99900001.0
2006-06-20 08:35:00,144.625,144.633,144.619,144.619,119899999.0
2006-06-20 08:36:00,144.633,144.663,144.633,144.655,110900001.0
2006-06-20 08:37:00,144.657,144.663,144.645,144.66,172399997.0
2006-06-20 08:38:00,144.662,144.665,144.648,144.65,53300000.0
2006-06-20 08:39:00,144.651,144.653,144.635,144.635,234399998.0
2006-06-20 08:40:00,144.62,144.62,144.557,144.557,89700000.0
2006-06-20 08:41:00,144.528,144.552,144.508,144.516,107900000.0
2006-06-20 08:42:00,144.5,144.516,144.481,144.516,58800000.0
2006-06-20 08:43:00,144.527,144.541,144.505,144.505,75200000.0
2006-06-20 08:44:00,144.508,144.51,144.502,144.506,91400000.0
2006-06-20 08:45:00,144.487,144.498,144.458,144.473,178700001.0
2006-06-20 08:46:00,144.467,144.48,144.461,144.461,170599997.0
2006-06-20 08:47:00,144.463,144.464,144.424,144.424,59400000.0
2006-06-20 08:48:00,144.425,144.427,144.4,144.406,75099999.0
2006-06-20 08:49:00,144.393,144.414,144.367,144.37,120699998.0
2006-06-20 08:50:00,144.366,144.366,144.343,144.355,69000000.0
2006-06-20 08:51:00,144.367,144.367,144.346,144.358,79199998.0
2006-06-20 08:52:00,144.357,144.401,144.357,144.401,153299997.0
2006-06-20 08:53:00,144.404,144.417,144.4,144.417,36100000.0
2006-06-20 08:54:00,144.421,144.425,144.411,144.425,153699999.0
2006-06-20 08:55:00,144.442,144.45,144.434,144.45,103999999.0
2006-06-20 08:56:00,144.446,144.446,144.418,144.425,53100000.0
2006-06-20 08:57:00,144.421,144.444,144.411,144.435,134500001.0
2006-06-20 08:58:00,144.443,144.446,144.43,144.43,102200004.0
2006-06-20 08:59:00,144.433,144.434,144.419,144.427,126300000.0
2006-06-20 09:00:00,144.416,144.43,144.41,144.415,78300000.0
2006-06-20 09:01:00,144.414,144.416,144.387,144.397,83600000.0
2006-06-20 09:02:00,144.41,144.429,144.402,144.421,100799999.0
2006-06-20 09:03:00,144.429,144.432,144.42,144.429,52000000.0
2006-06-20 09:04:00,144.42,144.437,144.415,144.431,114400001.0
2006-06-20 09:05:00,144.409,144.413,144.37,144.37,246600005.0
2006-06-20 09:06:00,144.358,144.364,144.335,144.335,121300000.0
2006-06-20 09:07:00,144.331,144.354,144.331,144.354,68600000.0
2006-06-20 09:08:00,144.362,144.369,144.351,144.355,181700002.0
2006-06-20 09:09:00,144.36,144.375,144.36,144.37,55300001.0
2006-06-20 09:10:00,144.354,144.372,144.353,144.361,82300002.0
2006-06-20 09:11:00,144.373,144.373,144.349,144.354,133400001.0
2006-06-20 09:12:00,144.348,144.35,144.338,144.347,89800000.0
2006-06-20 09:13:00,144.344,144.347,144.334,144.339,114699999.0
2006-06-20 09:14:00,144.336,144.347,144.335,144.34,94699999.0
2006-06-20 09:15:00,144.343,144.345,144.336,144.342,75300000.0
2006-06-20 09:16:00,144.344,144.378,144.342,144.378,109099998.0
2006-06-20 09:17:00,144.397,144.41,144.39,144.41,56600002.0
2006-06-20 09:18:00,144.415,144.427,144.403,144.41,115700000.0
2006-06-20 09:19:00,144.404,144.416,144.399,144.409,78700000.0
2006-06-20 09:20:00,144.406,144.429,144.401,144.415,101100003.0
2006-06-20 09:21:00,144.415,144.415,144.403,144.41,80000000.0
2006-06-20 09:22:00,144.409,144.41,144.396,144.402,89400000.0
2006-06-20 09:23:00,144.398,144.415,144.393,144.415,77500000.0
2006-06-20 09:24:00,144.423,144.437,144.417,144.417,122399998.0
2006-06-20 09:25:00,144.421,144.445,144.421,144.432,35500000.0
2006-06-20 09:26:00,144.428,144.435,144.413,144.418,67399999.0
2006-06-20 09:27:00,144.422,144.435,144.404,144.435,41500000.0
2006-06-20 09:28:00,144.423,144.439,144.416,144.433,115900000.0
2006-06-20 09:29:00,144.419,144.427,144.413,144.42,178199996.0
2006-06-20 09:30:00,144.423,144.427,144.409,144.421,111199998.0
2006-06-20 09:31:00,144.426,144.445,144.426,144.436,102899998.0
2006-06-20 09:32:00,144.438,144.446,144.434,144.44,82599999.0
2006-06-20 09:33:00,144.439,144.447,144.433,144.441,116399998.0
2006-06-20 09:34:00,144.443,144.445,144.438,144.438,54700001.0
2006-06-20 09:35:00,144.439,144.471,144.439,144.46,58800000.0
2006-06-20 09:36:00,144.462,144.47,144.448,144.47,130599997.0
2006-06-20 09:37:00,144.471,144.474,144.457,144.457,75100000.0
2006-06-20 09:38:00,144.46,144.463,144.456,144.456,198899999.0
2006-06-20 09:39:00,144.46,144.466,144.449,144.449,74099998.0
2006-06-20 09:40:00,144.442,144.454,144.441,144.443,83499999.0
2006-06-20 09:41:00,144.448,144.458,144.443,144.443,96200000.0
2006-06-20 09:42:00,144.446,144.447,144.434,144.434,86900001.0
2006-06-20 09:43:00,144.413,144.422,144.413,144.415,74400000.0
2006-06-20 09:44:00,144.416,144.428,144.413,144.428,54899998.0
2006-06-20 09:45:00,144.443,144.447,144.438,144.439,103499997.0
2006-06-20 09:46:00,144.441,144.456,144.44,144.45,107499999.0
2006-06-20 09:47:00,144.455,144.463,144.444,144.444,77000000.0
2006-06-20 09:48:00,144.455,144.465,144.447,144.447,66300000.0
2006-06-20 09:49:00,144.449,144.455,144.428,144.428,96999999.0
2006-06-20 09:50:00,144.419,144.431,144.411,144.42,96999998.0
2006-06-20 09:51:00,144.427,144.448,144.423,144.448,71100000.0
2006-06-20 09:52:00,144.443,144.443,144.408,144.408,71900000.0
2006-06-20 09:53:00,144.408,144.414,144.401,144.41,109099999.0
2006-06-20 09:54:00,144.417,144.438,144.417,144.436,47800000.0
2006-06-20 09:55:00,144.432,144.443,144.43,144.43,91200000.0
2006-06-20 09:56:00,144.423,144.43,144.417,144.423,65400000.0
2006-06-20 09:57:00,144.411,144.419,144.411,144.419,38000000.0
2006-06-20 09:58:00,144.415,144.415,144.406,144.406,42900000.0
2006-06-20 09:59:00,144.403,144.442,144.397,144.442,219500001.0
2006-06-20 10:00:00,144.436,144.455,144.433,144.438,155700001.0
2006-06-20 10:01:00,144.431,144.457,144.431,144.44,125200000.0
2006-06-20 10:02:00,144.431,144.45,144.431,144.45,63099999.0
2006-06-20 10:03:00,144.449,144.453,144.441,144.453,165500002.0
2006-06-20 10:04:00,144.455,144.455,144.443,144.443,96299999.0
2006-06-20 10:05:00,144.425,144.425,144.406,144.41,67599999.0
2006-06-20 10:06:00,144.406,144.406,144.393,144.395,124900000.0
2006-06-20 10:07:00,144.396,144.404,144.392,144.393,90099998.0
2006-06-20 10:08:00,144.397,144.397,144.375,144.375,46700000.0
2006-06-20 10:09:00,144.378,144.392,144.375,144.392,85699999.0
2006-06-20 10:10:00,144.403,144.407,144.4,144.4,80100000.0
2006-06-20 10:11:00,144.399,144.403,144.39,144.398,56400000.0
2006-06-20 10:12:00,144.4,144.405,144.392,144.392,144499999.0
2006-06-20 10:13:00,144.388,144.402,144.386,144.4,104400000.0
2006-06-20 10:14:00,144.396,144.4,144.39,144.396,110000000.0
2006-06-20 10:15:00,144.395,144.401,144.361,144.361,106900000.0
2006-06-20 10:16:00,144.348,144.376,144.348,144.371,60800000.0
2006-06-20 10:17:00,144.359,144.359,144.333,144.347,96600002.0
2006-06-20 10:18:00,144.354,144.365,144.348,144.348,121700004.0
2006-06-20 10:19:00,144.346,144.369,144.346,144.369,62100000.0
2006-06-20 10:20:00,144.365,144.374,144.357,144.374,89200000.0
2006-06-20 10:21:00,144.373,144.376,144.361,144.369,32900000.0
2006-06-20 10:22:00,144.362,144.365,144.347,144.36,91099999.0
2006-06-20 10:23:00,144.367,144.379,144.364,144.374,68200001.0
2006-06-20 10:24:00,144.374,144.39,144.373,144.385,50400000.0
2006-06-20 10:25:00,144.384,144.39,144.37,144.371,113699998.0
2006-06-20 10:26:00,144.359,144.374,144.351,144.369,134000003.0
2006-06-20 10:27:00,144.366,144.368,144.352,144.368,84699999.0
2006-06-20 10:28:00,144.36,144.378,144.345,144.37,109700000.0
2006-06-20 10:29:00,144.363,144.363,144.331,144.347,85799998.0
2006-06-20 10:30:00,144.352,144.352,144.334,144.347,89500000.0
2006-06-20 10:31:00,144.35,144.36,144.338,144.36,71600001.0
2006-06-20 10:32:00,144.359,144.359,144.344,144.344,24600000.0
2006-06-20 10:33:00,144.333,144.346,144.329,144.343,88800000.0
2006-06-20 10:34:00,144.333,144.337,144.325,144.332,83199999.0
2006-06-20 10:35:00,144.332,144.332,144.314,144.314,91199998.0
2006-06-20 10:36:00,144.303,144.334,144.303,144.33,101500001.0
2006-06-20 10:37:00,144.332,144.332,144.316,144.319,54400000.0
2006-06-20 10:38:00,144.329,144.341,144.329,144.335,112699999.0
2006-06-20 10:39:00,144.34,144.345,144.327,144.345,153900001.0
2006-06-20 10:40:00,144.352,144.352,144.334,144.338,65600000.0
2006-06-20 10:41:00,144.331,144.334,144.321,144.323,47399999.0
2006-06-20 10:42:00,144.319,144.328,144.306,144.306,121399999.0
2006-06-20 10:43:00,144.314,144.325,144.311,144.315,120699999.0
2006-06-20 10:44:00,144.317,144.33,144.309,144.322,138699998.0
2006-06-20 10:45:00,144.322,144.328,144.31,144.319,113899998.0
2006-06-20 10:46:00,144.318,144.324,144.31,144.322,59600001.0
2006-06-20 10:47:00,144.32,144.33,144.306,144.311,113700001.0
2006-06-20 10:48:00,144.305,144.315,144.304,144.31,222000000.0
2006-06-20 10:49:00,144.305,144.305,144.291,144.296,55200001.0
2006-06-20 10:50:00,144.297,144.312,144.297,144.308,133799998.0
2006-06-20 10:51:00,144.316,144.316,144.303,144.31,124199997.0
2006-06-20 10:52:00,144.298,144.308,144.287,144.287,170300001.0
2006-06-20 10:53:00,144.296,144.308,144.296,144.308,66400000.0
2006-06-20 10:54:00,144.312,144.315,144.298,144.305,139899999.0
2006-06-20 10:55:00,144.305,144.305,144.27,144.282,162399996.0
2006-06-20 10:56:00,144.285,144.285,144.269,144.282,75699999.0
2006-06-20 10:57:00,144.278,144.279,144.263,144.27,91500001.0
2006-06-20 10:58:00,144.259,144.269,144.253,144.253,116099999.0
2006-06-20 10:59:00,144.249,144.251,144.242,144.249,49400001.0
2006-06-20 11:00:00,144.258,144.267,144.25,144.255,93300000.0
2006-06-20 11:01:00,144.255,144.264,144.243,144.264,86599998.0
2006-06-20 11:02:00,144.264,144.285,144.264,144.281,53300000.0
2006-06-20 11:03:00,144.299,144.349,144.299,144.349,48500000.0
2006-06-20 11:04:00,144.356,144.37,144.354,144.354,58400000.0
2006-06-20 11:05:00,144.362,144.362,144.328,144.328,73299999.0
2006-06-20 11:06:00,144.335,144.36,144.335,144.36,48600000.0
2006-06-20 11:07:00,144.355,144.359,144.353,144.353,107099999.0
2006-06-20 11:08:00,144.353,144.359,144.347,144.347,92800000.0
2006-06-20 11:09:00,144.352,144.361,144.345,144.36,44600000.0
2006-06-20 11:10:00,144.365,144.38,144.365,144.38,84300000.0
2006-06-20 11:11:00,144.379,144.389,144.369,144.369,157800003.0
2006-06-20 11:12:00,144.362,144.374,144.352,144.357,128700003.0
2006-06-20 11:13:00,144.356,144.361,144.343,144.343,138300002.0
2006-06-20 11:14:00,144.333,144.341,144.331,144.339,95500001.0
2006-06-20 11:15:00,144.332,144.338,144.322,144.336,151300001.0
2006-06-20 11:16:00,144.332,144.343,144.33,144.343,46600000.0
2006-06-20 11:17:00,144.35,144.35,144.326,144.35,172000001.0
2006-06-20 11:18:00,144.363,144.368,144.363,144.363,15700000.0
2006-06-20 11:19:00,144.378,144.381,144.37,144.38,106000000.0
2006-06-20 11:20:00,144.372,144.387,144.37,144.38,178600000.0
2006-06-20 11:21:00,144.383,144.384,144.373,144.373,93099999.0
2006-06-20 11:22:00,144.368,144.369,144.363,144.363,63199999.0
2006-06-20 11:23:00,144.357,144.376,144.357,144.37,90999999.0
2006-06-20 11:24:00,144.371,144.371,144.352,144.352,43200000.0
2006-06-20 11:25:00,144.373,144.459,144.373,144.453,102200000.0
2006-06-20 11:26:00,144.447,144.47,144.447,144.47,80900001.0
2006-06-20 11:27:00,144.466,144.484,144.466,144.467,41400000.0
2006-06-20 11:28:00,144.46,144.472,144.456,144.461,79300000.0
2006-06-20 11:29:00,144.479,144.486,144.47,144.486,58399999.0
2006-06-20 11:30:00,144.49,144.497,144.487,144.497,58100001.0
2006-06-20 11:31:00,144.491,144.539,144.491,144.539,104600001.0
2006-06-20 11:32:00,144.557,144.559,144.529,144.533,130399998.0
2006-06-20 11:33:00,144.533,144.533,144.513,144.519,17000000.0
2006-06-20 11:34:00,144.532,144.557,144.532,144.557,153499996.0
2006-06-20 11:35:00,144.552,144.559,144.534,144.541,127399997.0
2006-06-20 11:36:00,144.547,144.572,144.521,144.521,66200000.0
2006-06-20 11:37:00,144.511,144.517,144.479,144.492,106799998.0
2006-06-20 11:38:00,144.501,144.508,144.488,144.502,203699999.0
2006-06-20 11:39:00,144.509,144.517,144.496,144.51,96000000.0
2006-06-20 11:40:00,144.506,144.513,144.505,144.507,59500000.0
2006-06-20 11:41:00,144.503,144.516,144.5,144.512,91799998.0
2006-06-20 11:42:00,144.511,144.524,144.511,144.511,67000000.0
2006-06-20 11:43:00,144.512,144.512,144.489,144.489,154300002.0
2006-06-20 11:44:00,144.494,144.501,144.49,144.496,40500000.0
2006-06-20 11:45:00,144.495,144.514,144.488,144.497,76500000.0
2006-06-20 11:46:00,144.498,144.507,144.494,144.495,82300001.0
2006-06-20 11:47:00,144.498,144.533,144.498,144.524,70300000.0
2006-06-20 11:48:00,144.53,144.555,144.524,144.555,56500000.0
2006-06-20 11:49:00,144.554,144.562,144.549,144.562,102399999.0
2006-06-20 11:50:00,144.557,144.573,144.533,144.533,132799997.0
2006-06-20 11:51:00,144.516,144.538,144.516,144.537,32300000.0
2006-06-20 11:52:00,144.526,144.543,144.526,144.537,91400001.0
2006-06-20 11:53:00,144.537,144.607,144.537,144.607,127299998.0
2006-06-20 11:54:00,144.597,144.597,144.582,144.585,110500000.0
2006-06-20 11:55:00,144.583,144.624,144.574,144.612,117800000.0
2006-06-20 11:56:00,144.627,144.641,144.608,144.641,90600001.0
2006-06-20 11:57:00,144.659,144.667,144.641,144.641,90100001.0
2006-06-20 11:58:00,144.643,144.701,144.643,144.701,69800000.0
2006-06-20 11:59:00,144.716,144.727,144.707,144.707,165299996.0
2006-06-20 12:00:00,144.707,144.72,144.699,144.7,147000001.0
2006-06-20 12:01:00,144.693,144.697,144.679,144.679,104900001.0
2006-06-20 12:02:00,144.678,144.701,144.678,144.684,99000000.0
2006-06-20 12:03:00,144.672,144.687,144.657,144.666,118299998.0
2006-06-20 12:04:00,144.658,144.658,144.635,144.65,37000000.0
2006-06-20 12:05:00,144.65,144.674,144.65,144.665,145899999.0
2006-06-20 12:06:00,144.66,144.671,144.648,144.651,91999999.0
2006-06-20 12:07:00,144.642,144.653,144.63,144.632,94299998.0
2006-06-20 12:08:00,144.629,144.645,144.629,144.637,82899998.0
2006-06-20 12:09:00,144.646,144.678,144.646,144.66,170099997.0
2006-06-20 12:10:00,144.673,144.684,144.673,144.681,33500000.0
2006-06-20 12:11:00,144.673,144.685,144.663,144.685,81000000.0
2006-06-20 12:12:00,144.688,144.699,144.683,144.699,103300001.0
2006-06-20 12:13:00,144.7,144.709,144.678,144.678,102500002.0
2006-06-20 12:14:00,144.68,144.68,144.657,144.662,117600001.0
2006-06-20 12:15:00,144.654,144.667,144.654,144.655,143399999.0
2006-06-20 12:16:00,144.657,144.667,144.655,144.666,52800000.0
2006-06-20 12:17:00,144.664,144.668,144.656,144.668,43999999.0
2006-06-20 12:18:00,144.668,144.67,144.666,144.666,83499998.0
2006-06-20 12:19:00,144.663,144.693,144.663,144.693,118400000.0
2006-06-20 12:20:00,144.691,144.691,144.679,144.684,91400000.0
2006-06-20 12:21:00,144.689,144.696,144.688,144.696,74699999.0
2006-06-20 12:22:00,144.691,144.702,144.689,144.693,74400000.0
2006-06-20 12:23:00,144.7,144.701,144.691,144.696,138500001.0
2006-06-20 12:24:00,144.698,144.731,144.698,144.731,102799999.0
2006-06-20 12:25:00,144.742,144.742,144.725,144.725,48700001.0
2006-06-20 12:26:00,144.716,144.721,144.689,144.695,94300000.0
2006-06-20 12:27:00,144.691,144.705,144.691,144.7,67600000.0
2006-06-20 12:28:00,144.707,144.718,144.707,144.715,90899998.0
2006-06-20 12:29:00,144.716,144.723,144.707,144.707,110000000.0
2006-06-20 12:30:00,144.699,144.711,144.695,144.7,79000002.0
2006-06-20 12:31:00,144.695,144.724,144.692,144.724,60899999.0
2006-06-20 12:32:00,144.729,144.729,144.681,144.681,63600000.0
2006-06-20 12:33:00,144.686,144.687,144.676,144.68,154299998.0
2006-06-20 12:34:00,144.679,144.681,144.67,144.67,166800000.0
2006-06-20 12:35:00,144.671,144.681,144.666,144.67,55800000.0
2006-06-20 12:36:00,144.677,144.677,144.667,144.673,49399999.0
2006-06-20 12:37:00,144.675,144.675,144.654,144.658,112500000.0
2006-06-20 12:38:00,144.648,144.671,144.648,144.671,105400001.0
2006-06-20 12:39:00,144.682,144.689,144.681,144.688,31900000.0
2006-06-20 12:40:00,144.682,144.682,144.661,144.664,37600000.0
2006-06-20 12:41:00,144.639,144.658,144.639,144.656,90300002.0
2006-06-20 12:42:00,144.655,144.657,144.641,144.641,137499999.0
2006-06-20 12:43:00,144.643,144.643,144.632,144.641,81600002.0
2006-06-20 12:44:00,144.642,144.654,144.639,144.639,60800000.0
2006-06-20 12:45:00,144.65,144.655,144.648,144.648,56200001.0
2006-06-20 12:46:00,144.654,144.661,144.638,144.653,70600000.0
2006-06-20 12:47:00,144.654,144.664,144.653,144.653,126199997.0
2006-06-20 12:48:00,144.666,144.666,144.623,144.633,90300000.0
2006-06-20 12:49:00,144.627,144.627,144.605,144.605,92999998.0
2006-06-20 12:50:00,144.606,144.607,144.588,144.588,69000000.0
2006-06-20 12:51:00,144.583,144.583,144.575,144.575,78400000.0
2006-06-20 12:52:00,144.576,144.576,144.556,144.556,52499998.0
2006-06-20 12:53:00,144.56,144.573,144.556,144.569,89000000.0
2006-06-20 12:54:00,144.56,144.581,144.56,144.569,94399998.0
2006-06-20 12:55:00,144.564,144.569,144.559,144.569,102500000.0
2006-06-20 12:56:00,144.571,144.578,144.571,144.573,136599999.0
2006-06-20 12:57:00,144.575,144.58,144.567,144.575,150200002.0
2006-06-20 12:58:00,144.577,144.58,144.573,144.578,111800000.0
2006-06-20 12:59:00,144.58,144.583,144.577,144.577,52700001.0
2006-06-20 13:00:00,144.582,144.583,144.547,144.555,55200001.0
2006-06-20 13:01:00,144.56,144.586,144.56,144.582,88699999.0
2006-06-20 13:02:00,144.592,144.612,144.592,144.599,72300000.0
2006-06-20 13:03:00,144.594,144.594,144.576,144.576,100000000.0
2006-06-20 13:04:00,144.574,144.603,144.574,144.603,55500001.0
2006-06-20 13:05:00,144.605,144.616,144.605,144.608,65600001.0
2006-06-20 13:06:00,144.604,144.618,144.602,144.614,61600000.0
2006-06-20 13:07:00,144.613,144.617,144.613,144.616,32000000.0
2006-06-20 13:08:00,144.615,144.615,144.608,144.61,75099998.0
2006-06-20 13:09:00,144.608,144.61,144.6,144.61,93200000.0
2006-06-20 13:10:00,144.6,144.6,144.589,144.595,41999999.0
2006-06-20 13:11:00,144.597,144.607,144.593,144.599,91699998.0
2006-06-20 13:12:00,144.592,144.594,144.592,144.593,44500000.0
2006-06-20 13:13:00,144.584,144.586,144.57,144.572,121899999.0
2006-06-20 13:14:00,144.559,144.578,144.559,144.578,60900000.0
2006-06-20 13:15:00,144.582,144.604,144.576,144.604,92400000.0
2006-06-20 13:16:00,144.595,144.595,144.573,144.577,65000000.0
2006-06-20 13:17:00,144.573,144.58,144.555,144.555,42200000.0
2006-06-20 13:18:00,144.55,144.555,144.543,144.555,43999999.0
2006-06-20 13:19:00,144.554,144.56,144.552,144.557,75200000.0
2006-06-20 13:20:00,144.557,144.557,144.525,144.525,37200000.0
2006-06-20 13:21:00,144.521,144.535,144.52,144.528,116800001.0
2006-06-20 13:22:00,144.527,144.546,144.525,144.541,112600001.0
2006-06-20 13:23:00,144.547,144.55,144.534,144.54,116600001.0
2006-06-20 13:24:00,144.539,144.539,144.531,144.538,72000000.0
2006-06-20 13:25:00,144.532,144.548,144.531,144.548,105400001.0
2006-06-20 13:26:00,144.55,144.558,144.544,144.547,112800002.0
2006-06-20 13:27:00,144.541,144.544,144.535,144.537,60000000.0
2006-06-20 13:28:00,144.531,144.545,144.53,144.54,96500002.0
2006-06-20 13:29:00,144.538,144.547,144.531,144.534,98299999.0
2006-06-20 13:30:00,144.534,144.54,144.53,144.532,92000002.0
2006-06-20 13:31:00,144.525,144.535,144.525,144.532,79999999.0
2006-06-20 13:32:00,144.521,144.544,144.521,144.524,83300000.0
2006-06-20 13:33:00,144.538,144.547,144.534,144.547,73100000.0
2006-06-20 13:34:00,144.541,144.545,144.533,144.542,53400000.0
2006-06-20 13:35:00,144.533,144.553,144.533,144.544,108399999.0
2006-06-20 13:36:00,144.547,144.548,144.542,144.542,100100002.0
2006-06-20 13:37:00,144.547,144.554,144.54,144.54,83800000.0
2006-06-20 13:38:00,144.533,144.533,144.517,144.517,75499999.0
2006-06-20 13:39:00,144.527,144.531,144.508,144.508,108900001.0
2006-06-20 13:40:00,144.507,144.526,144.507,144.519,93900002.0
2006-06-20 13:41:00,144.519,144.519,144.501,144.507,65400001.0
2006-06-20 13:42:00,144.512,144.518,144.506,144.516,86900001.0
2006-06-20 13:43:00,144.52,144.52,144.51,144.51,80799999.0
2006-06-20 13:44:00,144.505,144.512,144.503,144.508,101600001.0
2006-06-20 13:45:00,144.513,144.513,144.502,144.504,64100000.0
2006-06-20 13:46:00,144.509,144.535,144.508,144.535,84999999.0
2006-06-20 13:47:00,144.53,144.559,144.53,144.557,159599997.0
2006-06-20 13:48:00,144.56,144.567,144.553,144.567,87500000.0
2006-06-20 13:49:00,144.554,144.564,144.554,144.563,85499999.0
2006-06-20 13:50:00,144.572,144.581,144.565,144.576,134199999.0
2006-06-20 13:51:00,144.583,144.587,144.573,144.587,98499999.0
2006-06-20 13:52:00,144.567,144.569,144.546,144.546,132599997.0
2006-06-20 13:53:00,144.54,144.54,144.527,144.527,130400002.0
2006-06-20 13:54:00,144.525,144.55,144.525,144.55,32000000.0
2006-06-20 13:55:00,144.559,144.569,144.556,144.556,80400002.0
2006-06-20 13:56:00,144.559,144.573,144.55,144.55,161700000.0
2006-06-20 13:57:00,144.552,144.561,144.552,144.552,62299999.0
2006-06-20 13:58:00,144.551,144.555,144.542,144.548,54400001.0
2006-06-20 13:59:00,144.55,144.55,144.54,144.542,84299998.0
2006-06-20 14:00:00,144.548,144.548,144.54,144.54,163799996.0
2006-06-20 14:01:00,144.549,144.567,144.549,144.567,32300001.0
2006-06-20 14:02:00,144.561,144.567,144.561,144.566,72700000.0
2006-06-20 14:03:00,144.566,144.566,144.542,144.547,30600000.0
2006-06-20 14:04:00,144.55,144.55,144.538,144.543,136500001.0
2006-06-20 14:05:00,144.547,144.554,144.542,144.542,72599999.0
2006-06-20 14:06:00,144.527,144.529,144.507,144.507,112900000.0
2006-06-20 14:07:00,144.499,144.513,144.494,144.494,74899999.0
2006-06-20 14:08:00,144.49,144.505,144.488,144.488,163900000.0
2006-06-20 14:09:00,144.481,144.495,144.481,144.485,100999999.0
2006-06-20 14:10:00,144.488,144.49,144.464,144.464,95500002.0
2006-06-20 14:11:00,144.466,144.466,144.431,144.431,86100000.0
2006-06-20 14:12:00,144.431,144.431,144.415,144.419,47200000.0
2006-06-20 14:13:00,144.42,144.433,144.418,144.429,90500000.0
2006-06-20 14:14:00,144.421,144.424,144.41,144.424,138000003.0
2006-06-20 14:15:00,144.415,144.42,144.406,144.408,86000000.0
2006-06-20 14:16:00,144.396,144.396,144.377,144.385,121999999.0
2006-06-20 14:17:00,144.382,144.383,144.373,144.373,49000000.0
2006-06-20 14:18:00,144.367,144.378,144.367,144.37,67699999.0
2006-06-20 14:19:00,144.37,144.378,144.367,144.37,153800004.0
2006-06-20 14:20:00,144.368,144.377,144.36,144.377,40800000.0
2006-06-20 14:21:00,144.372,144.389,144.369,144.369,77899998.0
2006-06-20 14:22:00,144.382,144.384,144.346,144.35,109700002.0
2006-06-20 14:23:00,144.348,144.371,144.348,144.371,91900002.0
2006-06-20 14:24:00,144.378,144.388,144.375,144.386,128300000.0
2006-06-20 14:25:00,144.385,144.398,144.385,144.386,108699999.0
2006-06-20 14:26:00,144.39,144.413,144.39,144.409,63500001.0
2006-06-20 14:27:00,144.413,144.435,144.391,144.435,94999999.0
2006-06-20 14:28:00,144.446,144.474,144.446,144.463,111699999.0
2006-06-20 14:29:00,144.482,144.499,144.477,144.497,94300000.0
2006-06-20 14:30:00,144.454,144.454,144.388,144.396,74700000.0
2006-06-20 14:31:00,144.411,144.433,144.398,144.427,130299998.0
2006-06-20 14:32:00,144.414,144.437,144.403,144.421,74200000.0
2006-06-20 14:33:00,144.407,144.413,144.399,144.402,136000000.0
2006-06-20 14:34:00,144.394,144.413,144.393,144.412,89600001.0
2006-06-20 14:35:00,144.4,144.402,144.38,144.381,131099997.0
2006-06-20 14:36:00,144.388,144.396,144.376,144.378,65799999.0
2006-06-20 14:37:00,144.365,144.379,144.351,144.351,105700001.0
2006-06-20 14:38:00,144.345,144.369,144.342,144.357,92000001.0
2006-06-20 14:39:00,144.348,144.36,144.346,144.36,86299998.0
2006-06-20 14:40:00,144.353,144.38,144.34,144.379,152099995.0
2006-06-20 14:41:00,144.377,144.391,144.376,144.391,138699999.0
2006-06-20 14:42:00,144.377,144.394,144.359,144.359,74299999.0
2006-06-20 14:43:00,144.336,144.348,144.305,144.305,131000001.0
2006-06-20 14:44:00,144.303,144.317,144.287,144.302,114600001.0
2006-06-20 14:45:00,144.297,144.303,144.28,144.299,103099998.0
2006-06-20 14:46:00,144.317,144.317,144.284,144.284,43700000.0
2006-06-20 14:47:00,144.286,144.297,144.286,144.29,116299999.0
2006-06-20 14:48:00,144.293,144.306,144.285,144.285,92200001.0
2006-06-20 14:49:00,144.284,144.292,144.255,144.255,100699999.0
2006-06-20 14:50:00,144.254,144.266,144.247,144.259,72399999.0
2006-06-20 14:51:00,144.242,144.264,144.242,144.251,79200000.0
2006-06-20 14:52:00,144.246,144.256,144.219,144.235,106500000.0
2006-06-20 14:53:00,144.237,144.248,144.216,144.225,104300000.0
2006-06-20 14:54:00,144.225,144.236,144.218,144.222,77100000.0
2006-06-20 14:55:00,144.234,144.258,144.234,144.253,109899998.0
2006-06-20 14:56:00,144.261,144.261,144.238,144.252,100299999.0
2006-06-20 14:57:00,144.257,144.257,144.226,144.234,116100000.0
2006-06-20 14:58:00,144.235,144.24,144.2,144.2,183300001.0
2006-06-20 14:59:00,144.214,144.221,144.181,144.189,135099999.0
2006-06-20 15:00:00,144.193,144.198,144.178,144.195,56600000.0
2006-06-20 15:01:00,144.207,144.215,144.206,144.215,88099998.0
2006-06-20 15:02:00,144.214,144.264,144.214,144.26,108499999.0
2006-06-20 15:03:00,144.256,144.266,144.25,144.254,47200000.0
2006-06-20 15:04:00,144.253,144.26,144.242,144.242,136399995.0
2006-06-20 15:05:00,144.239,144.251,144.235,144.235,101399997.0
2006-06-20 15:06:00,144.243,144.25,144.242,144.242,139399997.0
2006-06-20 15:07:00,144.243,144.243,144.232,144.233,60500000.0
2006-06-20 15:08:00,144.235,144.235,144.227,144.229,63400000.0
2006-06-20 15:09:00,144.227,144.242,144.22,144.22,115599998.0
2006-06-20 15:10:00,144.216,144.237,144.216,144.221,91300000.0
2006-06-20 15:11:00,144.217,144.229,144.217,144.227,70699999.0
2006-06-20 15:12:00,144.226,144.243,144.225,144.235,163599997.0
2006-06-20 15:13:00,144.234,144.234,144.217,144.23,140500002.0
2006-06-20 15:14:00,144.235,144.237,144.222,144.222,122600002.0
2006-06-20 15:15:00,144.202,144.224,144.202,144.221,49500000.0
2006-06-20 15:16:00,144.224,144.253,144.224,144.248,105300002.0
2006-06-20 15:17:00,144.259,144.266,144.25,144.25,95099999.0
2006-06-20 15:18:00,144.253,144.27,144.253,144.269,70200002.0
2006-06-20 15:19:00,144.271,144.282,144.271,144.277,69799999.0
2006-06-20 15:20:00,144.275,144.299,144.275,144.285,72600001.0
2006-06-20 15:21:00,144.273,144.287,144.268,144.287,63700000.0
2006-06-20 15:22:00,144.293,144.302,144.284,144.302,172300003.0
2006-06-20 15:23:00,144.31,144.318,144.295,144.298,142300001.0
2006-06-20 15:24:00,144.32,144.35,144.32,144.34,40500000.0
2006-06-20 15:25:00,144.332,144.364,144.332,144.36,130000000.0
2006-06-20 15:26:00,144.36,144.36,144.34,144.345,112100000.0
2006-06-20 15:27:00,144.357,144.37,144.356,144.362,82600000.0
2006-06-20 15:28:00,144.37,144.37,144.339,144.35,112800001.0
2006-06-20 15:29:00,144.354,144.354,144.336,144.34,85300001.0
2006-06-20 15:30:00,144.327,144.335,144.324,144.33,62500001.0
2006-06-20 15:31:00,144.323,144.335,144.323,144.333,194900000.0
2006-06-20 15:32:00,144.328,144.328,144.315,144.315,73199999.0
2006-06-20 15:33:00,144.32,144.32,144.307,144.307,141200003.0
2006-06-20 15:34:00,144.305,144.314,144.3,144.302,154999999.0
2006-06-20 15:35:00,144.303,144.309,144.291,144.297,128100000.0
2006-06-20 15:36:00,144.305,144.317,144.29,144.31,104000000.0
2006-06-20 15:37:00,144.325,144.327,144.316,144.32,104400001.0
2006-06-20 15:38:00,144.314,144.345,144.314,144.345,92499997.0
2006-06-20 15:39:00,144.358,144.37,144.348,144.348,76200000.0
2006-06-20 15:40:00,144.342,144.342,144.326,144.333,79299999.0
2006-06-20 15:41:00,144.327,144.344,144.325,144.339,167999999.0
2006-06-20 15:42:00,144.336,144.342,144.326,144.337,156100003.0
2006-06-20 15:43:00,144.338,144.358,144.338,144.35,158100005.0
2006-06-20 15:44:00,144.337,144.36,144.335,144.36,99300001.0
2006-06-20 15:45:00,144.37,144.38,144.36,144.36,41700000.0
2006-06-20 15:46:00,144.349,144.371,144.349,144.365,54500001.0
2006-06-20 15:47:00,144.369,144.369,144.353,144.368,109799998.0
2006-06-20 15:48:00,144.369,144.369,144.357,144.365,28300000.0
2006-06-20 15:49:00,144.366,144.366,144.348,144.365,99899999.0
2006-06-20 15:50:00,144.363,144.378,144.356,144.377,62100000.0
2006-06-20 15:51:00,144.383,144.415,144.376,144.41,58600000.0
2006-06-20 15:52:00,144.427,144.446,144.427,144.435,54600000.0
2006-06-20 15:53:00,144.443,144.446,144.436,144.437,59300000.0
2006-06-20 15:54:00,144.437,144.444,144.433,144.444,136600002.0
2006-06-20 15:55:00,144.436,144.436,144.423,144.423,32300000.0
2006-06-20 15:56:00,144.427,144.43,144.418,144.426,41400000.0
2006-06-20 15:57:00,144.43,144.438,144.416,144.416,88600001.0
2006-06-20 15:58:00,144.413,144.42,144.403,144.415,131399998.0
2006-06-20 15:59:00,144.405,144.433,144.399,144.433,50400000.0
2006-06-20 16:00:00,144.433,144.433,144.411,144.411,48000000.0
2006-06-20 16:01:00,144.421,144.429,144.412,144.421,88300000.0
2006-06-20 16:02:00,144.421,144.421,144.39,144.39,75900001.0
2006-06-20 16:03:00,144.408,144.415,144.397,144.405,136500001.0
2006-06-20 16:04:00,144.417,144.427,144.407,144.414,82300000.0
2006-06-20 16:05:00,144.415,144.418,144.409,144.418,103200000.0
2006-06-20 16:06:00,144.411,144.414,144.405,144.407,92499999.0
2006-06-20 16:07:00,144.411,144.421,144.4,144.402,123799999.0
2006-06-20 16:08:00,144.407,144.43,144.407,144.425,115900000.0
2006-06-20 16:09:00,144.419,144.429,144.4,144.405,68700000.0
2006-06-20 16:10:00,144.404,144.418,144.398,144.418,73900001.0
2006-06-20 16:11:00,144.41,144.41,144.394,144.401,113199998.0
2006-06-20 16:12:00,144.392,144.412,144.388,144.404,67400000.0
2006-06-20 16:13:00,144.417,144.426,144.404,144.415,149799998.0
2006-06-20 16:14:00,144.408,144.408,144.386,144.39,50600000.0
2006-06-20 16:15:00,144.39,144.398,144.384,144.398,56000000.0
2006-06-20 16:16:00,144.403,144.411,144.399,144.401,63700000.0
2006-06-20 16:17:00,144.413,144.424,144.403,144.415,87199999.0
2006-06-20 16:18:00,144.422,144.423,144.405,144.418,159399999.0
2006-06-20 16:19:00,144.421,144.437,144.421,144.435,86300002.0
2006-06-20 16:20:00,144.451,144.451,144.417,144.428,81999999.0
2006-06-20 16:21:00,144.43,144.442,144.427,144.442,40500000.0
2006-06-20 16:22:00,144.435,144.448,144.431,144.442,74500000.0
2006-06-20 16:23:00,144.446,144.446,144.437,144.439,76399999.0
2006-06-20 16:24:00,144.44,144.45,144.43,144.443,133800002.0
2006-06-20 16:25:00,144.457,144.463,144.449,144.454,171800000.0
2006-06-20 16:26:00,144.463,144.478,144.463,144.471,63900000.0
2006-06-20 16:27:00,144.482,144.505,144.482,144.505,76599999.0
2006-06-20 16:28:00,144.514,144.514,144.5,144.5,95000001.0
2006-06-20 16:29:00,144.495,144.501,144.464,144.466,118200001.0
2006-06-20 16:30:00,144.476,144.483,144.464,144.475,28700000.0
2006-06-20 16:31:00,144.47,144.484,144.47,144.479,101600002.0
2006-06-20 16:32:00,144.482,144.496,144.482,144.485,68700001.0
2006-06-20 16:33:00,144.485,144.485,144.47,144.478,51200000.0
2006-06-20 16:34:00,144.476,144.482,144.465,144.477,221699997.0
2006-06-20 16:35:00,144.468,144.509,144.468,144.505,76900001.0
2006-06-20 16:36:00,144.498,144.535,144.498,144.532,65800001.0
2006-06-20 16:37:00,144.526,144.527,144.523,144.523,97400000.0
2006-06-20 16:38:00,144.518,144.536,144.515,144.536,95699997.0
2006-06-20 16:39:00,144.524,144.524,144.507,144.522,90300000.0
2006-06-20 16:40:00,144.524,144.527,144.507,144.507,121900000.0
2006-06-20 16:41:00,144.507,144.507,144.485,144.489,107400002.0
2006-06-20 16:42:00,144.498,144.506,144.498,144.5,73599999.0
2006-06-20 16:43:00,144.51,144.512,144.489,144.49,88900000.0
2006-06-20 16:44:00,144.488,144.497,144.485,144.487,138599998.0
2006-06-20 16:45:00,144.49,144.49,144.475,144.479,61500000.0
2006-06-20 16:46:00,144.485,144.495,144.477,144.483,69500000.0
2006-06-20 16:47:00,144.49,144.496,144.477,144.478,195300000.0
2006-06-20 16:48:00,144.483,144.489,144.476,144.485,50499999.0
2006-06-20 16:49:00,144.487,144.487,144.476,144.48,64400000.0
2006-06-20 16:50:00,144.489,144.492,144.487,144.49,120000000.0
2006-06-20 16:51:00,144.488,144.498,144.479,144.489,81600000.0
2006-06-20 16:52:00,144.493,144.502,144.491,144.492,77700000.0
2006-06-20 16:53:00,144.5,144.507,144.495,144.498,82300001.0
2006-06-20 16:54:00,144.496,144.496,144.482,144.489,79900000.0
2006-06-20 16:55:00,144.482,144.482,144.471,144.475,62400001.0
2006-06-20 16:56:00,144.48,144.48,144.453,144.466,139500002.0
2006-06-20 16:57:00,144.461,144.467,144.455,144.455,122400003.0
2006-06-20 16:58:00,144.457,144.467,144.441,144.447,158199999.0
2006-06-20 16:59:00,144.464,144.499,144.464,144.488,98799999.0
2006-06-20 17:00:00,144.497,144.503,144.479,144.486,154599999.0
2006-06-20 17:01:00,144.485,144.49,144.481,144.481,50100000.0
2006-06-20 17:02:00,144.473,144.477,144.47,144.47,50300000.0
2006-06-20 17:03:00,144.461,144.472,144.459,144.462,113300001.0
2006-06-20 17:04:00,144.458,144.485,144.447,144.485,128900000.0
2006-06-20 17:05:00,144.48,144.48,144.471,144.471,99900000.0
2006-06-20 17:06:00,144.472,144.485,144.472,144.48,120700000.0
2006-06-20 17:07:00,144.475,144.479,144.466,144.47,64200000.0
2006-06-20 17:08:00,144.473,144.476,144.464,144.464,117300002.0
2006-06-20 17:09:00,144.465,144.487,144.464,144.481,82800001.0
2006-06-20 17:10:00,144.472,144.479,144.466,144.466,90699999.0
2006-06-20 17:11:00,144.465,144.475,144.457,144.469,100700002.0
2006-06-20 17:12:00,144.462,144.462,144.451,144.456,80000000.0
2006-06-20 17:13:00,144.448,144.481,144.448,144.481,147000002.0
2006-06-20 17:14:00,144.493,144.499,144.484,144.485,125000002.0
2006-06-20 17:15:00,144.486,144.486,144.478,144.485,81500001.0
2006-06-20 17:16:00,144.479,144.479,144.466,144.471,68700000.0
2006-06-20 17:17:00,144.472,144.479,144.469,144.477,167699998.0
2006-06-20 17:18:00,144.476,144.488,144.476,144.488,143100002.0
2006-06-20 17:19:00,144.488,144.493,144.478,144.482,138300000.0
2006-06-20 17:20:00,144.481,144.483,144.46,144.46,127299998.0
2006-06-20 17:21:00,144.465,144.475,144.465,144.47,66900000.0
2006-06-20 17:22:00,144.466,144.477,144.46,144.464,91400002.0
2006-06-20 17:23:00,144.458,144.465,144.451,144.454,99900000.0
2006-06-20 17:24:00,144.462,144.47,144.46,144.467,122699997.0
2006-06-20 17:25:00,144.453,144.453,144.444,144.452,95000001.0
2006-06-20 17:26:00,144.449,144.454,144.445,144.445,102499998.0
2006-06-20 17:27:00,144.444,144.462,144.444,144.462,111199997.0
2006-06-20 17:28:00,144.458,144.465,144.452,144.46,155600002.0
2006-06-20 17:29:00,144.458,144.458,144.445,144.451,92699999.0
2006-06-20 17:30:00,144.454,144.463,144.45,144.45,86400001.0
2006-06-20 17:31:00,144.455,144.464,144.452,144.464,92800001.0
2006-06-20 17:32:00,144.461,144.462,144.452,144.452,118000002.0
2006-06-20 17:33:00,144.447,144.466,144.447,144.466,87099998.0
2006-06-20 17:34:00,144.474,144.482,144.468,144.475,40000000.0
2006-06-20 17:35:00,144.48,144.48,144.455,144.455,62800001.0
2006-06-20 17:36:00,144.458,144.468,144.455,144.464,21800000.0
2006-06-20 17:37:00,144.466,144.466,144.448,144.448,83200000.0
2006-06-20 17:38:00,144.464,144.49,144.464,144.49,80399999.0
2006-06-20 17:39:00,144.48,144.497,144.48,144.481,112600001.0
2006-06-20 17:40:00,144.47,144.481,144.47,144.481,49700001.0
2006-06-20 17:41:00,144.484,144.485,144.472,144.475,132299999.0
2006-06-20 17:42:00,144.483,144.483,144.464,144.464,29100000.0
2006-06-20 17:43:00,144.472,144.48,144.466,144.47,124999999.0
2006-06-20 17:44:00,144.47,144.472,144.456,144.472,115599999.0
2006-06-20 17:45:00,144.482,144.485,144.451,144.455,53600000.0
2006-06-20 17:46:00,144.453,144.486,144.453,144.48,118300002.0
2006-06-20 17:47:00,144.48,144.493,144.471,144.489,170899995.0
2006-06-20 17:48:00,144.483,144.486,144.464,144.465,102599999.0
2006-06-20 17:49:00,144.477,144.489,144.476,144.476,107800001.0
2006-06-20 17:50:00,144.483,144.492,144.483,144.489,59999999.0
2006-06-20 17:51:00,144.49,144.501,144.482,144.501,45300000.0
2006-06-20 17:52:00,144.498,144.503,144.487,144.503,126900000.0
2006-06-20 17:53:00,144.501,144.522,144.501,144.522,98100000.0
2006-06-20 17:54:00,144.51,144.51,144.492,144.503,99399998.0
2006-06-20 17:55:00,144.502,144.51,144.495,144.5,91300002.0
2006-06-20 17:56:00,144.503,144.515,144.499,144.515,56800000.0
2006-06-20 17:57:00,144.52,144.528,144.519,144.523,99199999.0
2006-06-20 17:58:00,144.522,144.54,144.522,144.54,85400002.0
2006-06-20 17:59:00,144.543,144.555,144.538,144.538,110400002.0
2006-06-20 18:00:00,144.542,144.557,144.542,144.555,87899999.0
2006-06-20 18:01:00,144.55,144.571,144.549,144.556,1316300002.0
2006-06-20 18:02:00,144.558,144.558,144.537,144.55,2131900001.0
2006-06-20 18:03:00,144.549,144.566,144.549,144.555,2067899994.0
2006-06-20 18:04:00,144.555,144.566,144.548,144.548,1565399997.0
2006-06-20 18:05:00,144.549,144.567,144.547,144.556,1742399995.0
2006-06-20 18:06:00,144.556,144.562,144.546,144.556,1012799993.0
2006-06-20 18:07:00,144.55,144.55,144.531,144.536,2072200010.0
2006-06-20 18:08:00,144.534,144.537,144.522,144.533,1554299993.0
2006-06-20 18:09:00,144.535,144.538,144.525,144.526,1357100004.0
2006-06-20 18:10:00,144.528,144.529,144.514,144.52,814999999.0
2006-06-20 18:11:00,144.521,144.525,144.507,144.51,981099997.0
2006-06-20 18:12:00,144.506,144.519,144.501,144.505,768599997.0
2006-06-20 18:13:00,144.508,144.512,144.492,144.505,1321899996.0
2006-06-20 18:14:00,144.505,144.53,144.496,144.526,1464299999.0
2006-06-20 18:15:00,144.533,144.548,144.516,144.54,1600899995.0
2006-06-20 18:16:00,144.54,144.552,144.53,144.539,1612399998.0
2006-06-20 18:17:00,144.545,144.553,144.537,144.549,677399998.0
2006-06-20 18:18:00,144.548,144.548,144.535,144.543,542500000.0
2006-06-20 18:19:00,144.543,144.549,144.534,144.54,789000001.0
2006-06-20 18:20:00,144.538,144.55,144.533,144.535,1551200001.0
2006-06-20 18:21:00,144.536,144.541,144.526,144.538,1218799996.0
2006-06-20 18:22:00,144.54,144.548,144.533,144.545,1000399994.0
2006-06-20 18:23:00,144.537,144.547,144.531,144.539,1630300006.0
2006-06-20 18:24:00,144.534,144.537,144.521,144.522,1115800002.0
2006-06-20 18:25:00,144.527,144.533,144.518,144.528,995099998.0
2006-06-20 18:26:00,144.53,144.536,144.523,144.531,905400001.0
2006-06-20 18:27:00,144.526,144.542,144.522,144.534,546699999.0
2006-06-20 18:28:00,144.553,144.575,144.544,144.553,704499998.0
2006-06-20 18:29:00,144.552,144.586,144.552,144.572,816900000.0
2006-06-20 18:30:00,144.567,144.58,144.565,144.575,472600000.0
2006-06-20 18:31:00,144.57,144.577,144.549,144.568,847000002.0
2006-06-20 18:32:00,144.568,144.58,144.56,144.57,1208200002.0
2006-06-20 18:33:00,144.568,144.575,144.556,144.572,1656599995.0
2006-06-20 18:34:00,144.562,144.579,144.555,144.56,976299994.0
2006-06-20 18:35:00,144.56,144.57,144.552,144.565,1271099994.0
2006-06-20 18:36:00,144.562,144.594,144.562,144.587,629200002.0
2006-06-20 18:37:00,144.589,144.59,144.57,144.581,626199997.0
2006-06-20 18:38:00,144.58,144.58,144.539,144.539,329699999.0
2006-06-20 18:39:00,144.538,144.544,144.531,144.535,219200001.0
2006-06-20 18:40:00,144.532,144.555,144.526,144.542,1013599989.0
2006-06-20 18:41:00,144.55,144.555,144.537,144.542,269100000.0
2006-06-20 18:42:00,144.537,144.537,144.513,144.517,685600004.0
2006-06-20 18:43:00,144.515,144.52,144.505,144.505,277400001.0
2006-06-20 18:44:00,144.505,144.518,144.503,144.515,540600001.0
2006-06-20 18:45:00,144.508,144.514,144.497,144.51,291300000.0
2006-06-20 18:46:00,144.51,144.524,144.505,144.524,526699998.0
2006-06-20 18:47:00,144.521,144.526,144.515,144.522,188500000.0
2006-06-20 18:48:00,144.524,144.53,144.517,144.519,700899990.0
2006-06-20 18:49:00,144.519,144.533,144.516,144.52,697499999.0
2006-06-20 18:50:00,144.522,144.535,144.512,144.517,710499999.0
2006-06-20 18:51:00,144.515,144.524,144.514,144.516,537599994.0
2006-06-20 18:52:00,144.52,144.52,144.505,144.51,819000001.0
2006-06-20 18:53:00,144.513,144.527,144.509,144.513,1016400006.0
2006-06-20 18:54:00,144.51,144.522,144.499,144.512,1030399991.0
2006-06-20 18:55:00,144.515,144.518,144.5,144.503,922999997.0
2006-06-20 18:56:00,144.507,144.529,144.506,144.526,528800008.0
2006-06-20 18:57:00,144.534,144.535,144.519,144.523,680599999.0
2006-06-20 18:58:00,144.534,144.545,144.516,144.516,620500000.0
2006-06-20 18:59:00,144.512,144.541,144.508,144.537,845299998.0
2006-06-20 19:00:00,144.545,144.569,144.544,144.568,363600000.0
2006-06-20 19:01:00,144.577,144.595,144.57,144.595,289699999.0
2006-06-20 19:02:00,144.592,144.592,144.565,144.568,280699998.0
2006-06-20 19:03:00,144.566,144.596,144.566,144.57,764400002.0
2006-06-20 19:04:00,144.571,144.583,144.561,144.58,436299998.0
2006-06-20 19:05:00,144.594,144.607,144.588,144.595,538300003.0
2006-06-20 19:06:00,144.605,144.632,144.589,144.621,862599996.0
2006-06-20 19:07:00,144.627,144.65,144.622,144.638,864399998.0
2006-06-20 19:08:00,144.645,144.666,144.636,144.661,767399995.0
2006-06-20 19:09:00,144.661,144.666,144.638,144.664,667100004.0
2006-06-20 19:10:00,144.682,144.724,144.676,144.724,223800000.0
2006-06-20 19:11:00,144.718,144.718,144.678,144.679,377600000.0
2006-06-20 19:12:00,144.68,144.698,144.667,144.69,348000001.0
2006-06-20 19:13:00,144.689,144.689,144.65,144.65,65900000.0
2006-06-20 19:14:00,144.647,144.665,144.647,144.663,310400000.0
2006-06-20 19:15:00,144.66,144.671,144.654,144.659,854599999.0
2006-06-20 19:16:00,144.65,144.65,144.631,144.647,525999993.0
2006-06-20 19:17:00,144.642,144.648,144.617,144.617,351000000.0
2006-06-20 19:18:00,144.618,144.632,144.617,144.632,253399998.0
2006-06-20 19:19:00,144.638,144.655,144.637,144.648,654000001.0
2006-06-20 19:20:00,144.655,144.661,144.645,144.655,370599998.0
2006-06-20 19:21:00,144.656,144.656,144.637,144.637,515699994.0
2006-06-20 19:22:00,144.639,144.65,144.634,144.634,97400001.0
2006-06-20 19:23:00,144.643,144.652,144.637,144.64,1328000004.0
2006-06-20 19:24:00,144.637,144.64,144.62,144.623,594799998.0
2006-06-20 19:25:00,144.616,144.623,144.595,144.604,653599995.0
2006-06-20 19:26:00,144.604,144.618,144.6,144.605,952400003.0
2006-06-20 19:27:00,144.606,144.618,144.606,144.618,807799998.0
2006-06-20 19:28:00,144.621,144.641,144.612,144.637,587700000.0
2006-06-20 19:29:00,144.643,144.684,144.643,144.674,358399999.0
2006-06-20 19:30:00,144.685,144.712,144.685,144.697,799900002.0
2006-06-20 19:31:00,144.693,144.7,144.683,144.683,889799991.0
2006-06-20 19:32:00,144.676,144.692,144.668,144.669,817299998.0
2006-06-20 19:33:00,144.666,144.691,144.666,144.691,516699994.0
2006-06-20 19:34:00,144.686,144.689,144.652,144.655,939900003.0
2006-06-20 19:35:00,144.647,144.673,144.642,144.645,840699994.0
2006-06-20 19:36:00,144.647,144.647,144.612,144.612,567899999.0
2006-06-20 19:37:00,144.607,144.625,144.607,144.625,9700000.0
2006-06-20 19:38:00,144.629,144.631,144.623,144.63,579100001.0
2006-06-20 19:39:00,144.624,144.635,144.601,144.602,902599999.0
2006-06-20 19:40:00,144.601,144.601,144.576,144.588,478700001.0
2006-06-20 19:41:00,144.583,144.609,144.583,144.595,923899989.0
2006-06-20 19:42:00,144.594,144.599,144.584,144.595,441099999.0
2006-06-20 19:43:00,144.595,144.607,144.588,144.588,166000002.0
2006-06-20 19:44:00,144.584,144.604,144.584,144.6,556799997.0
2006-06-20 19:45:00,144.604,144.608,144.596,144.607,157800003.0
2006-06-20 19:46:00,144.605,144.612,144.595,144.597,334200000.0
2006-06-20 19:47:00,144.595,144.608,144.593,144.6,107199999.0
2006-06-20 19:48:00,144.592,144.592,144.576,144.577,789599998.0
2006-06-20 19:49:00,144.586,144.6,144.58,144.58,437500000.0
2006-06-20 19:50:00,144.583,144.591,144.571,144.575,338999998.0
2006-06-20 19:51:00,144.577,144.584,144.577,144.583,416299998.0
2006-06-20 19:52:00,144.59,144.621,144.59,144.621,540799999.0
2006-06-20 19:53:00,144.625,144.625,144.609,144.613,407199994.0
2006-06-20 19:54:00,144.611,144.619,144.605,144.609,313499996.0
2006-06-20 19:55:00,144.605,144.613,144.584,144.587,158300001.0
2006-06-20 19:56:00,144.585,144.588,144.576,144.588,427699998.0
2006-06-20 19:57:00,144.586,144.613,144.586,144.594,529800000.0
2006-06-20 19:58:00,144.595,144.599,144.584,144.584,813000008.0
2006-06-20 19:59:00,144.585,144.599,144.579,144.581,606500004.0
2006-06-20 20:00:00,144.585,144.591,144.572,144.585,258699997.0
2006-06-20 20:01:00,144.585,144.592,144.577,144.58,520200004.0
2006-06-20 20:02:00,144.57,144.574,144.539,144.539,341100003.0
2006-06-20 20:03:00,144.543,144.554,144.541,144.551,270300000.0
2006-06-20 20:04:00,144.553,144.56,144.54,144.55,501899998.0
2006-06-20 20:05:00,144.55,144.56,144.541,144.558,665199993.0
2006-06-20 20:06:00,144.568,144.573,144.555,144.563,748700003.0
2006-06-20 20:07:00,144.561,144.585,144.561,144.585,292200000.0
2006-06-20 20:08:00,144.588,144.591,144.579,144.589,460100001.0
2006-06-20 20:09:00,144.589,144.596,144.584,144.593,424399996.0
2006-06-20 20:10:00,144.588,144.607,144.58,144.596,322799999.0
2006-06-20 20:11:00,144.6,144.602,144.588,144.602,749000000.0
2006-06-20 20:12:00,144.601,144.611,144.594,144.601,977100002.0
2006-06-20 20:13:00,144.602,144.616,144.6,144.611,241799999.0
2006-06-20 20:14:00,144.601,144.615,144.596,144.61,391399996.0
2006-06-20 20:15:00,144.617,144.617,144.592,144.596,637900005.0
2006-06-20 20:16:00,144.593,144.608,144.588,144.595,486799998.0
2006-06-20 20:17:00,144.595,144.6,144.592,144.598,217699997.0
2006-06-20 20:18:00,144.599,144.599,144.59,144.592,144000000.0
2006-06-20 20:19:00,144.59,144.613,144.58,144.611,486400000.0
2006-06-20 20:20:00,144.616,144.623,144.607,144.613,204900002.0
2006-06-20 20:21:00,144.609,144.609,144.595,144.606,405600002.0
2006-06-20 20:22:00,144.607,144.607,144.588,144.598,581100007.0
2006-06-20 20:23:00,144.6,144.611,144.595,144.6,508300000.0
2006-06-20 20:24:00,144.6,144.6,144.581,144.592,286299998.0
2006-06-20 20:25:00,144.585,144.595,144.575,144.588,395899999.0
2006-06-20 20:26:00,144.59,144.598,144.587,144.598,471899993.0
2006-06-20 20:27:00,144.6,144.607,144.586,144.607,569700000.0
2006-06-20 20:28:00,144.601,144.609,144.596,144.606,1013299996.0
2006-06-20 20:29:00,144.603,144.61,144.595,144.605,1048599998.0
2006-06-20 20:30:00,144.605,144.61,144.592,144.6,1540899996.0
2006-06-20 20:31:00,144.597,144.602,144.582,144.593,1252499999.0
2006-06-20 20:32:00,144.595,144.605,144.588,144.595,1109699994.0
2006-06-20 20:33:00,144.594,144.605,144.589,144.603,435200002.0
2006-06-20 20:34:00,144.595,144.602,144.59,144.59,513299998.0
2006-06-20 20:35:00,144.595,144.602,144.59,144.593,335099998.0
2006-06-20 20:36:00,144.589,144.596,144.582,144.594,698799998.0
2006-06-20 20:37:00,144.595,144.597,144.582,144.588,564199998.0
2006-06-20 20:38:00,144.589,144.589,144.569,144.575,915799998.0
2006-06-20 20:39:00,144.579,144.594,144.579,144.585,816900010.0
2006-06-20 20:40:00,144.582,144.598,144.582,144.597,1137400007.0
2006-06-20 20:41:00,144.594,144.607,144.593,144.593,412299998.0
2006-06-20 20:42:00,144.589,144.596,144.575,144.582,352299997.0
2006-06-20 20:43:00,144.574,144.574,144.557,144.56,421999996.0
2006-06-20 20:44:00,144.558,144.568,144.55,144.563,652900001.0
2006-06-20 20:45:00,144.57,144.571,144.554,144.555,733800000.0
2006-06-20 20:46:00,144.558,144.563,144.545,144.552,789300006.0
2006-06-20 20:47:00,144.55,144.567,144.545,144.551,1119500000.0
2006-06-20 20:48:00,144.558,144.565,144.542,144.546,573499998.0
2006-06-20 20:49:00,144.55,144.561,144.544,144.555,406300001.0
2006-06-20 20:50:00,144.55,144.556,144.535,144.535,1082500003.0
2006-06-20 20:51:00,144.535,144.546,144.515,144.536,473999997.0
2006-06-20 20:52:00,144.54,144.554,144.531,144.535,289899996.0
2006-06-20 20:53:00,144.539,144.56,144.539,144.552,724699999.0
2006-06-20 20:54:00,144.552,144.567,144.552,144.567,176500001.0
2006-06-20 20:55:00,144.561,144.564,144.545,144.553,839999997.0
2006-06-20 20:56:00,144.554,144.572,144.552,144.562,777400002.0
2006-06-20 20:57:00,144.56,144.579,144.56,144.57,859000002.0
2006-06-20 20:58:00,144.573,144.582,144.556,144.556,1069699998.0
2006-06-20 20:59:00,144.555,144.566,144.548,144.556,997300001.0
2006-06-20 21:00:00,144.555,144.564,144.546,144.55,1227600005.0
2006-06-20 21:01:00,144.558,144.565,144.548,144.554,801299998.0
2006-06-20 21:02:00,144.547,144.56,144.547,144.548,575500003.0
2006-06-20 21:03:00,144.55,144.565,144.545,144.55,820700005.0
2006-06-20 21:04:00,144.55,144.561,144.543,144.559,552099998.0
2006-06-20 21:05:00,144.559,144.568,144.549,144.557,574799998.0
2006-06-20 21:06:00,144.552,144.561,144.547,144.548,655999996.0
2006-06-20 21:07:00,144.55,144.558,144.542,144.55,513299993.0
2006-06-20 21:08:00,144.547,144.554,144.537,144.54,387700002.0
2006-06-20 21:09:00,144.55,144.557,144.547,144.547,165400000.0
2006-06-20 21:10:00,144.546,144.554,144.542,144.545,227400001.0
2006-06-20 21:11:00,144.542,144.561,144.542,144.555,260500002.0
2006-06-20 21:12:00,144.555,144.555,144.541,144.542,579899997.0
2006-06-20 21:13:00,144.545,144.568,144.545,144.555,707899999.0
2006-06-20 21:14:00,144.542,144.557,144.535,144.548,770999993.0
2006-06-20 21:15:00,144.545,144.555,144.541,144.541,753499999.0
2006-06-20 21:16:00,144.54,144.55,144.535,144.543,643300006.0
2006-06-20 21:17:00,144.539,144.559,144.539,144.559,821600005.0
2006-06-20 21:18:00,144.56,144.564,144.535,144.543,486199999.0
2006-06-20 21:19:00,144.535,144.554,144.535,144.541,782100005.0
2006-06-20 21:20:00,144.537,144.541,144.525,144.536,1113199996.0
2006-06-20 21:21:00,144.54,144.555,144.537,144.542,633100005.0
2006-06-20 21:22:00,144.547,144.561,144.542,144.555,927400001.0
2006-06-20 21:23:00,144.555,144.561,144.55,144.55,589599998.0
2006-06-20 21:24:00,144.545,144.561,144.542,144.552,660699993.0
2006-06-20 21:25:00,144.56,144.56,144.547,144.555,760499996.0
2006-06-20 21:26:00,144.561,144.563,144.548,144.56,307900004.0
2006-06-20 21:27:00,144.57,144.579,144.567,144.575,106799998.0
2006-06-20 21:28:00,144.569,144.583,144.569,144.576,103399998.0
2006-06-20 21:29:00,144.575,144.58,144.565,144.57,240499998.0
2006-06-20 21:30:00,144.569,144.591,144.569,144.586,234399997.0
2006-06-20 21:31:00,144.585,144.602,144.585,144.602,57500001.0
2006-06-20 21:32:00,144.605,144.619,144.601,144.607,509399999.0
2006-06-20 21:33:00,144.609,144.623,144.603,144.619,140799998.0
2006-06-20 21:34:00,144.624,144.628,144.612,144.612,232399998.0
2006-06-20 21:35:00,144.612,144.618,144.606,144.616,245499997.0
2006-06-20 21:36:00,144.62,144.624,144.614,144.615,194500002.0
2006-06-20 21:37:00,144.616,144.621,144.606,144.61,169100003.0
2006-06-20 21:38:00,144.61,144.615,144.607,144.61,126299997.0
2006-06-20 21:39:00,144.61,144.615,144.606,144.615,230499996.0
2006-06-20 21:40:00,144.615,144.62,144.613,144.62,327699999.0
2006-06-20 21:41:00,144.615,144.616,144.6,144.615,131099999.0
2006-06-20 21:42:00,144.613,144.613,144.592,144.602,245400001.0
2006-06-20 21:43:00,144.591,144.591,144.567,144.587,375500000.0
2006-06-20 21:44:00,144.589,144.593,144.58,144.592,461500000.0
2006-06-20 21:45:00,144.593,144.596,144.586,144.587,317499996.0
2006-06-20 21:46:00,144.58,144.581,144.564,144.564,580500001.0
2006-06-20 21:47:00,144.569,144.593,144.569,144.589,433500000.0
2006-06-20 21:48:00,144.583,144.585,144.569,144.583,154400000.0
2006-06-20 21:49:00,144.575,144.584,144.572,144.579,163699997.0
2006-06-20 21:50:00,144.586,144.592,144.586,144.59,66100001.0
2006-06-20 21:51:00,144.587,144.59,144.585,144.59,104500003.0
2006-06-20 21:52:00,144.579,144.596,144.579,144.591,98800002.0
2006-06-20 21:53:00,144.591,144.595,144.591,144.595,86500000.0
2006-06-20 21:54:00,144.592,144.592,144.58,144.585,116800000.0
2006-06-20 21:55:00,144.593,144.593,144.589,144.59,31200000.0
2006-06-20 21:56:00,144.598,144.61,144.598,144.61,38900000.0
2006-06-20 21:57:00,144.611,144.611,144.589,144.589,38399999.0
2006-06-20 21:58:00,144.587,144.594,144.584,144.592,202199997.0
2006-06-20 21:59:00,144.585,144.593,144.585,144.59,122299999.0
2006-06-20 22:00:00,144.589,144.592,144.576,144.582,188199996.0
2006-06-20 22:01:00,144.581,144.589,144.567,144.573,326300000.0
2006-06-20 22:02:00,144.582,144.593,144.576,144.58,522700004.0
2006-06-20 22:03:00,144.579,144.592,144.575,144.592,96800000.0
2006-06-20 22:04:00,144.599,144.601,144.589,144.592,275800000.0
2006-06-20 22:05:00,144.588,144.602,144.588,144.602,134599998.0
2006-06-20 22:06:00,144.6,144.6,144.589,144.599,115400002.0
2006-06-20 22:07:00,144.597,144.597,144.584,144.597,68499999.0
2006-06-20 22:08:00,144.603,144.603,144.593,144.6,223899998.0
2006-06-20 22:09:00,144.598,144.601,144.592,144.592,100400000.0
2006-06-20 22:10:00,144.59,144.594,144.586,144.594,153599999.0
2006-06-20 22:11:00,144.59,144.596,144.588,144.588,140800000.0
2006-06-20 22:12:00,144.59,144.606,144.59,144.599,295000000.0
2006-06-20 22:13:00,144.599,144.603,144.589,144.603,74000001.0
2006-06-20 22:14:00,144.603,144.603,144.59,144.596,108999998.0
2006-06-20 22:15:00,144.594,144.594,144.569,144.575,135899999.0
2006-06-20 22:16:00,144.577,144.578,144.571,144.572,173700000.0
2006-06-20 22:17:00,144.57,144.578,144.57,144.578,61400001.0
2006-06-20 22:18:00,144.584,144.588,144.578,144.58,164500002.0
2006-06-20 22:19:00,144.58,144.585,144.573,144.578,72799999.0
2006-06-20 22:20:00,144.578,144.578,144.565,144.568,69700000.0
2006-06-20 22:21:00,144.577,144.578,144.573,144.574,43999999.0
2006-06-20 22:22:00,144.574,144.576,144.569,144.569,222099998.0
2006-06-20 22:23:00,144.567,144.576,144.566,144.575,179999999.0
2006-06-20 22:24:00,144.576,144.594,144.576,144.594,144700000.0
2006-06-20 22:25:00,144.592,144.592,144.567,144.567,303600000.0
2006-06-20 22:26:00,144.565,144.57,144.563,144.565,161200001.0
2006-06-20 22:27:00,144.563,144.57,144.56,144.565,660200002.0
2006-06-20 22:28:00,144.565,144.565,144.558,144.56,266699997.0
2006-06-20 22:29:00,144.559,144.569,144.554,144.569,46400000.0
2006-06-20 22:30:00,144.57,144.57,144.565,144.565,105400002.0
2006-06-20 22:31:00,144.562,144.562,144.555,144.555,142999999.0
2006-06-20 22:32:00,144.56,144.571,144.558,144.565,233599998.0
2006-06-20 22:33:00,144.573,144.576,144.57,144.576,301199997.0
2006-06-20 22:34:00,144.575,144.575,144.562,144.57,213100001.0
2006-06-20 22:35:00,144.563,144.568,144.555,144.555,123399997.0
2006-06-20 22:36:00,144.56,144.57,144.56,144.56,374499998.0
2006-06-20 22:37:00,144.557,144.557,144.549,144.551,255100001.0
2006-06-20 22:38:00,144.545,144.562,144.545,144.55,124300000.0
2006-06-20 22:39:00,144.552,144.566,144.552,144.564,267300000.0
2006-06-20 22:40:00,144.563,144.566,144.552,144.561,452699999.0
2006-06-20 22:41:00,144.559,144.565,144.553,144.556,182399998.0
2006-06-20 22:42:00,144.57,144.583,144.57,144.583,224399999.0
2006-06-20 22:43:00,144.588,144.588,144.573,144.575,112900000.0
2006-06-20 22:44:00,144.578,144.591,144.578,144.582,231500000.0
2006-06-20 22:45:00,144.583,144.583,144.57,144.58,334800002.0
2006-06-20 22:46:00,144.587,144.592,144.585,144.59,109300000.0
2006-06-20 22:47:00,144.589,144.589,144.581,144.582,96300000.0
2006-06-20 22:48:00,144.582,144.594,144.577,144.583,256999999.0
2006-06-20 22:49:00,144.585,144.592,144.574,144.59,234199998.0
2006-06-20 22:50:00,144.594,144.599,144.585,144.592,160699999.0
2006-06-20 22:51:00,144.592,144.598,144.577,144.577,243900001.0
2006-06-20 22:52:00,144.575,144.582,144.57,144.577,146599998.0
2006-06-20 22:53:00,144.572,144.586,144.57,144.583,173000000.0
2006-06-20 22:54:00,144.583,144.592,144.579,144.592,120099999.0
2006-06-20 22:55:00,144.59,144.597,144.59,144.59,126899997.0
2006-06-20 22:56:00,144.593,144.595,144.577,144.595,202800000.0
2006-06-20 22:57:00,144.592,144.597,144.583,144.59,230700002.0
2006-06-20 22:58:00,144.592,144.605,144.579,144.605,59900000.0
2006-06-20 22:59:00,144.61,144.61,144.576,144.584,202600001.0
2006-06-20 23:00:00,144.605,144.605,144.598,144.598,157300006.0
2006-06-20 23:01:00,144.573,144.577,144.499,144.534,114999999.0
2006-06-20 23:02:00,144.527,144.553,144.521,144.535,66500001.0
2006-06-20 23:03:00,144.555,144.564,144.517,144.549,117799997.0
2006-06-20 23:04:00,144.54,144.569,144.539,144.56,124599999.0
2006-06-20 23:05:00,144.551,144.58,144.547,144.571,84500000.0
2006-06-20 23:06:00,144.545,144.573,144.535,144.538,175500001.0
2006-06-20 23:07:00,144.555,144.561,144.537,144.56,101100001.0
2006-06-20 23:08:00,144.53,144.565,144.53,144.557,45700000.0
2006-06-20 23:09:00,144.57,144.578,144.54,144.54,92699999.0
2006-06-20 23:10:00,144.525,144.564,144.52,144.56,102999998.0
2006-06-20 23:11:00,144.554,144.56,144.528,144.554,179800001.0
2006-06-20 23:12:00,144.55,144.567,144.536,144.566,104400000.0
2006-06-20 23:13:00,144.555,144.569,144.533,144.555,121200002.0
2006-06-20 23:14:00,144.561,144.576,144.546,144.552,176499997.0
2006-06-20 23:15:00,144.59,144.601,144.583,144.592,47700000.0
2006-06-20 23:16:00,144.58,144.58,144.501,144.51,87600001.0
2006-06-20 23:17:00,144.527,144.551,144.505,144.547,135799997.0
2006-06-20 23:18:00,144.537,144.546,144.497,144.497,69800001.0
2006-06-20 23:19:00,144.515,144.552,144.509,144.536,100499998.0
2006-06-20 23:20:00,144.55,144.55,144.479,144.479,60000000.0
2006-06-20 23:21:00,144.487,144.513,144.476,144.512,127100000.0
2006-06-20 23:22:00,144.51,144.536,144.501,144.51,194200003.0
2006-06-20 23:23:00,144.5,144.543,144.496,144.514,81500001.0
2006-06-20 23:24:00,144.519,144.545,144.482,144.522,84900000.0
2006-06-20 23:25:00,144.502,144.529,144.489,144.52,128400001.0
2006-06-20 23:26:00,144.482,144.518,144.474,144.518,92500000.0
2006-06-20 23:27:00,144.532,144.538,144.49,144.505,108199999.0
2006-06-20 23:28:00,144.515,144.534,144.499,144.52,93800001.0
2006-06-20 23:29:00,144.588,144.588,144.554,144.576,125499999.0
2006-06-20 23:30:00,144.576,144.576,144.562,144.562,79899999.0
2006-06-20 23:31:00,144.561,144.571,144.556,144.571,91599999.0
2006-06-20 23:32:00,144.572,144.577,144.566,144.569,60800000.0
2006-06-20 23:33:00,144.572,144.575,144.572,144.575,33600000.0
2006-06-20 23:34:00,144.569,144.587,144.569,144.587,86400001.0
2006-06-20 23:35:00,144.591,144.603,144.571,144.603,106499998.0
2006-06-20 23:36:00,144.589,144.589,144.564,144.565,79500002.0
2006-06-20 23:37:00,144.579,144.638,144.579,144.638,103300003.0
2006-06-20 23:38:00,144.632,144.632,144.601,144.602,122599998.0
2006-06-20 23:39:00,144.603,144.606,144.592,144.606,80199999.0
2006-06-20 23:40:00,144.603,144.611,144.599,144.608,106400002.0
2006-06-20 23:41:00,144.6,144.615,144.6,144.61,36800001.0
2006-06-20 23:42:00,144.604,144.611,144.6,144.607,71400000.0
2006-06-20 23:43:00,144.609,144.62,144.601,144.611,56800000.0
2006-06-20 23:44:00,144.609,144.619,144.609,144.61,100799999.0
2006-06-20 23:45:00,144.608,144.614,144.608,144.609,76999999.0
2006-06-20 23:46:00,144.59,144.59,144.58,144.58,18400000.0
2006-06-20 23:47:00,144.567,144.567,144.525,144.525,61599998.0
2006-06-20 23:48:00,144.52,144.531,144.509,144.52,93899999.0
2006-06-20 23:49:00,144.52,144.52,144.505,144.505,42700000.0
2006-06-20 23:50:00,144.506,144.515,144.503,144.515,86100002.0
2006-06-20 23:51:00,144.517,144.526,144.517,144.517,117300003.0
2006-06-20 23:52:00,144.52,144.53,144.517,144.52,68200001.0
2006-06-20 23:53:00,144.523,144.532,144.522,144.525,116299997.0
2006-06-20 23:54:00,144.537,144.537,144.529,144.535,49500000.0
2006-06-20 23:55:00,144.527,144.536,144.521,144.53,124699999.0
2006-06-20 23:56:00,144.528,144.544,144.528,144.541,120100001.0
2006-06-20 23:57:00,144.543,144.546,144.541,144.546,70999999.0
2006-06-20 23:58:00,144.54,144.54,144.54,144.54,6300000.0
2006-06-20 23:59:00,144.54,144.545,144.537,144.545,106099999.0
2006-06-21 00:00:00,144.532,144.545,144.532,144.54,81800001.0
2006-06-21 00:01:00,144.537,144.541,144.536,144.536,102099999.0
2006-06-21 00:02:00,144.539,144.552,144.539,144.552,81399999.0
2006-06-21 00:03:00,144.563,144.57,144.563,144.565,136099999.0
2006-06-21 00:04:00,144.57,144.573,144.565,144.57,44699999.0
2006-06-21 00:05:00,144.572,144.575,144.567,144.575,93700001.0
2006-06-21 00:06:00,144.571,144.571,144.554,144.554,7600000.0
2006-06-21 00:07:00,144.552,144.566,144.551,144.56,113399998.0
2006-06-21 00:08:00,144.555,144.563,144.55,144.55,59599998.0
2006-06-21 00:09:00,144.565,144.595,144.565,144.595,69700000.0
2006-06-21 00:10:00,144.6,144.608,144.6,144.608,90299998.0
2006-06-21 00:11:00,144.6,144.6,144.597,144.597,38299999.0
2006-06-21 00:12:00,144.605,144.605,144.595,144.605,10400000.0
2006-06-21 00:13:00,144.597,144.6,144.595,144.597,79199999.0
2006-06-21 00:14:00,144.6,144.6,144.595,144.6,19700000.0
2006-06-21 00:15:00,144.605,144.605,144.593,144.595,102999999.0
2006-06-21 00:16:00,144.598,144.605,144.59,144.6,84100000.0
2006-06-21 00:17:00,144.581,144.587,144.551,144.587,118499999.0
2006-06-21 00:18:00,144.587,144.588,144.564,144.564,40900000.0
2006-06-21 00:19:00,144.563,144.569,144.559,144.559,109900000.0
2006-06-21 00:20:00,144.56,144.575,144.551,144.575,139499997.0
2006-06-21 00:21:00,144.579,144.592,144.579,144.587,61900000.0
2006-06-21 00:22:00,144.583,144.603,144.574,144.603,94400001.0
2006-06-21 00:23:00,144.618,144.618,144.617,144.618,28700000.0
2006-06-21 00:24:00,144.625,144.625,144.615,144.615,130299998.0
2006-06-21 00:25:00,144.623,144.623,144.614,144.623,72700000.0
2006-06-21 00:26:00,144.62,144.624,144.617,144.617,42400000.0
2006-06-21 00:27:00,144.606,144.608,144.601,144.601,76200000.0
2006-06-21 00:28:00,144.601,144.601,144.569,144.569,150499998.0
2006-06-21 00:29:00,144.587,144.59,144.582,144.589,72700000.0
2006-06-21 00:30:00,144.595,144.605,144.586,144.599,92599999.0
2006-06-21 00:31:00,144.597,144.618,144.597,144.611,93000000.0
2006-06-21 00:32:00,144.618,144.618,144.618,144.618,35099999.0
2006-06-21 00:33:00,144.62,144.62,144.615,144.62,78299999.0
2006-06-21 00:34:00,144.62,144.625,144.615,144.615,67300002.0
2006-06-21 00:35:00,144.613,144.625,144.607,144.625,94000000.0
2006-06-21 00:36:00,144.622,144.622,144.615,144.615,94899999.0
2006-06-21 00:37:00,144.615,144.625,144.612,144.625,75000001.0
2006-06-21 00:38:00,144.616,144.616,144.601,144.601,45700000.0
2006-06-21 00:39:00,144.605,144.622,144.605,144.622,34799999.0
2006-06-21 00:40:00,144.62,144.62,144.61,144.62,52300000.0
2006-06-21 00:41:00,144.617,144.621,144.613,144.613,63400000.0
2006-06-21 00:42:00,144.605,144.615,144.605,144.61,91100000.0
2006-06-21 00:43:00,144.619,144.625,144.61,144.611,84600000.0
2006-06-21 00:44:00,144.612,144.617,144.605,144.609,102100000.0
2006-06-21 00:45:00,144.613,144.615,144.602,144.602,80500003.0
2006-06-21 00:46:00,144.601,144.608,144.601,144.604,60500000.0
2006-06-21 00:47:00,144.607,144.619,144.605,144.615,146100000.0
2006-06-21 00:48:00,144.623,144.625,144.615,144.625,111099999.0
2006-06-21 00:49:00,144.622,144.625,144.618,144.618,66700001.0
2006-06-21 00:50:00,144.613,144.625,144.613,144.62,42400000.0
2006-06-21 00:51:00,144.627,144.633,144.616,144.63,74500001.0
2006-06-21 00:52:00,144.63,144.638,144.624,144.628,90300000.0
2006-06-21 00:53:00,144.623,144.623,144.62,144.62,52800001.0
2006-06-21 00:54:00,144.617,144.621,144.609,144.613,122599999.0
2006-06-21 00:55:00,144.604,144.613,144.601,144.601,101600000.0
2006-06-21 00:56:00,144.602,144.618,144.602,144.618,47800000.0
2006-06-21 00:57:00,144.618,144.625,144.615,144.617,77200000.0
2006-06-21 00:58:00,144.62,144.622,144.612,144.62,97500002.0
2006-06-21 00:59:00,144.618,144.622,144.611,144.614,86299999.0
2006-06-21 01:00:00,144.612,144.623,144.608,144.619,159600001.0
2006-06-21 01:01:00,144.617,144.622,144.608,144.622,102100003.0
2006-06-21 01:02:00,144.625,144.63,144.614,144.63,114700002.0
2006-06-21 01:03:00,144.619,144.632,144.611,144.632,103700000.0
2006-06-21 01:04:00,144.63,144.638,144.628,144.634,155799998.0
2006-06-21 01:05:00,144.636,144.636,144.607,144.607,51700000.0
2006-06-21 01:06:00,144.599,144.61,144.598,144.61,55000000.0
2006-06-21 01:07:00,144.607,144.607,144.592,144.594,143800006.0
2006-06-21 01:08:00,144.592,144.592,144.582,144.588,46700000.0
2006-06-21 01:09:00,144.59,144.599,144.59,144.599,23500000.0
2006-06-21 01:10:00,144.602,144.609,144.595,144.607,97600000.0
2006-06-21 01:11:00,144.608,144.625,144.608,144.625,110700002.0
2006-06-21 01:12:00,144.632,144.632,144.618,144.621,160199999.0
2006-06-21 01:13:00,144.622,144.63,144.622,144.625,64400000.0
2006-06-21 01:14:00,144.625,144.635,144.622,144.625,109900001.0
2006-06-21 01:15:00,144.644,144.644,144.626,144.626,99899999.0
2006-06-21 01:16:00,144.631,144.631,144.608,144.62,104000000.0
2006-06-21 01:17:00,144.615,144.619,144.603,144.603,147899997.0
2006-06-21 01:18:00,144.612,144.621,144.608,144.621,56000000.0
2006-06-21 01:19:00,144.627,144.63,144.616,144.626,139699999.0
2006-06-21 01:20:00,144.634,144.645,144.634,144.645,46700000.0
2006-06-21 01:21:00,144.629,144.63,144.602,144.605,99200000.0
2006-06-21 01:22:00,144.607,144.62,144.604,144.61,77500000.0
2006-06-21 01:23:00,144.611,144.616,144.583,144.585,91900001.0
2006-06-21 01:24:00,144.586,144.592,144.574,144.576,61700000.0
2006-06-21 01:25:00,144.587,144.587,144.571,144.586,75900000.0
2006-06-21 01:26:00,144.587,144.597,144.569,144.588,120800000.0
2006-06-21 01:27:00,144.593,144.595,144.584,144.595,119700002.0
2006-06-21 01:28:00,144.61,144.613,144.593,144.607,111200001.0
2006-06-21 01:29:00,144.618,144.632,144.609,144.632,110699997.0
2006-06-21 01:30:00,144.629,144.641,144.621,144.635,163700000.0
2006-06-21 01:31:00,144.634,144.659,144.633,144.635,98600001.0
2006-06-21 01:32:00,144.623,144.63,144.618,144.628,98200000.0
2006-06-21 01:33:00,144.622,144.622,144.603,144.613,45200000.0
2006-06-21 01:34:00,144.626,144.626,144.605,144.615,62500000.0
2006-06-21 01:35:00,144.631,144.638,144.624,144.638,107599999.0
2006-06-21 01:36:00,144.64,144.652,144.64,144.647,63899999.0
2006-06-21 01:37:00,144.643,144.646,144.631,144.631,61800001.0
2006-06-21 01:38:00,144.635,144.647,144.631,144.631,17500000.0
2006-06-21 01:39:00,144.637,144.664,144.637,144.664,90799999.0
2006-06-21 01:40:00,144.665,144.665,144.646,144.655,115000003.0
2006-06-21 01:41:00,144.659,144.669,144.659,144.663,95000001.0
2006-06-21 01:42:00,144.666,144.668,144.657,144.668,154399997.0
2006-06-21 01:43:00,144.659,144.669,144.657,144.666,65800000.0
2006-06-21 01:44:00,144.668,144.67,144.654,144.655,97599999.0
2006-06-21 01:45:00,144.654,144.657,144.647,144.655,123999999.0
2006-06-21 01:46:00,144.646,144.656,144.642,144.656,116300001.0
2006-06-21 01:47:00,144.65,144.658,144.645,144.658,79400000.0
2006-06-21 01:48:00,144.654,144.663,144.636,144.647,113500000.0
2006-06-21 01:49:00,144.644,144.654,144.635,144.638,98300001.0
2006-06-21 01:50:00,144.629,144.652,144.629,144.652,123399998.0
2006-06-21 01:51:00,144.65,144.65,144.63,144.64,53699999.0
2006-06-21 01:52:00,144.64,144.646,144.633,144.644,82599999.0
2006-06-21 01:53:00,144.649,144.651,144.637,144.65,102399999.0
2006-06-21 01:54:00,144.656,144.659,144.625,144.625,50700000.0
2006-06-21 01:55:00,144.643,144.643,144.635,144.637,71600000.0
2006-06-21 01:56:00,144.638,144.648,144.637,144.641,164300001.0
2006-06-21 01:57:00,144.642,144.643,144.642,144.643,20000000.0
2006-06-21 01:58:00,144.653,144.655,144.637,144.642,137299996.0
2006-06-21 01:59:00,144.651,144.652,144.64,144.652,79600000.0
2006-06-21 02:00:00,144.648,144.648,144.626,144.646,56000000.0
2006-06-21 02:01:00,144.649,144.649,144.614,144.629,145600000.0
2006-06-21 02:02:00,144.64,144.641,144.62,144.62,106600000.0
2006-06-21 02:03:00,144.633,144.636,144.628,144.63,118200000.0
2006-06-21 02:04:00,144.626,144.626,144.613,144.62,78899998.0
2006-06-21 02:05:00,144.614,144.614,144.598,144.598,60499999.0
2006-06-21 02:06:00,144.599,144.615,144.593,144.615,127400000.0
2006-06-21 02:07:00,144.61,144.61,144.586,144.587,67800000.0
2006-06-21 02:08:00,144.583,144.589,144.536,144.536,105000000.0
2006-06-21 02:09:00,144.547,144.547,144.528,144.528,111200000.0
2006-06-21 02:10:00,144.533,144.54,144.53,144.538,82100000.0
2006-06-21 02:11:00,144.538,144.543,144.532,144.543,102700001.0
2006-06-21 02:12:00,144.551,144.57,144.551,144.555,108900000.0
2006-06-21 02:13:00,144.55,144.562,144.545,144.549,128099999.0
2006-06-21 02:14:00,144.53,144.54,144.524,144.528,153599997.0
2006-06-21 02:15:00,144.542,144.556,144.542,144.553,51199999.0
2006-06-21 02:16:00,144.553,144.562,144.553,144.562,38700000.0
2006-06-21 02:17:00,144.563,144.563,144.544,144.544,44800000.0
2006-06-21 02:18:00,144.547,144.565,144.547,144.565,196699999.0
2006-06-21 02:19:00,144.562,144.567,144.555,144.567,50000000.0
2006-06-21 02:20:00,144.575,144.575,144.555,144.555,134400002.0
2006-06-21 02:21:00,144.557,144.577,144.557,144.569,50400001.0
2006-06-21 02:22:00,144.57,144.578,144.564,144.571,83400001.0
2006-06-21 02:23:00,144.57,144.578,144.564,144.564,52800000.0
2006-06-21 02:24:00,144.561,144.561,144.548,144.555,81500002.0
2006-06-21 02:25:00,144.543,144.55,144.543,144.55,91199999.0
2006-06-21 02:26:00,144.552,144.564,144.552,144.564,117400001.0
2006-06-21 02:27:00,144.569,144.577,144.569,144.571,55600000.0
2006-06-21 02:28:00,144.573,144.583,144.573,144.575,50100000.0
2006-06-21 02:29:00,144.572,144.587,144.563,144.563,89000000.0
2006-06-21 02:30:00,144.568,144.58,144.568,144.58,42600000.0
2006-06-21 02:31:00,144.586,144.586,144.575,144.582,89000000.0
2006-06-21 02:32:00,144.574,144.574,144.547,144.55,138200002.0
2006-06-21 02:33:00,144.548,144.565,144.548,144.565,34599999.0
2006-06-21 02:34:00,144.559,144.568,144.553,144.557,140299997.0
2006-06-21 02:35:00,144.564,144.564,144.544,144.559,50500000.0
2006-06-21 02:36:00,144.55,144.557,144.541,144.557,124399998.0
2006-06-21 02:37:00,144.566,144.577,144.566,144.575,50000000.0
2006-06-21 02:38:00,144.583,144.585,144.57,144.573,84300000.0
2006-06-21 02:39:00,144.576,144.576,144.568,144.568,44799999.0
2006-06-21 02:40:00,144.577,144.577,144.565,144.57,129999999.0
2006-06-21 02:41:00,144.567,144.571,144.562,144.562,67300000.0
2006-06-21 02:42:00,144.549,144.557,144.549,144.555,76600002.0
2006-06-21 02:43:00,144.547,144.564,144.547,144.564,69500002.0
2006-06-21 02:44:00,144.573,144.58,144.552,144.555,212800004.0
2006-06-21 02:45:00,144.555,144.561,144.547,144.555,122800001.0
2006-06-21 02:46:00,144.558,144.56,144.548,144.553,57900000.0
2006-06-21 02:47:00,144.562,144.564,144.536,144.559,149299999.0
2006-06-21 02:48:00,144.553,144.559,144.543,144.552,59100000.0
2006-06-21 02:49:00,144.55,144.55,144.544,144.548,28500000.0
2006-06-21 02:50:00,144.542,144.542,144.534,144.535,32500000.0
2006-06-21 02:51:00,144.516,144.528,144.51,144.517,114900001.0
2006-06-21 02:52:00,144.521,144.523,144.506,144.511,54700000.0
2006-06-21 02:53:00,144.506,144.519,144.503,144.517,88700000.0
2006-06-21 02:54:00,144.518,144.52,144.505,144.505,26400000.0
2006-06-21 02:55:00,144.502,144.519,144.502,144.512,127400001.0
2006-06-21 02:56:00,144.518,144.524,144.512,144.512,124900003.0
2006-06-21 02:57:00,144.519,144.531,144.519,144.528,122300001.0
2006-06-21 02:58:00,144.528,144.53,144.521,144.523,51500000.0
2006-06-21 02:59:00,144.525,144.527,144.512,144.512,81400000.0
2006-06-21 03:00:00,144.522,144.523,144.506,144.514,164900003.0
2006-06-21 03:01:00,144.518,144.519,144.512,144.517,61599999.0
2006-06-21 03:02:00,144.513,144.522,144.507,144.513,42700000.0
2006-06-21 03:03:00,144.514,144.527,144.507,144.509,66899999.0
2006-06-21 03:04:00,144.515,144.523,144.512,144.512,59800001.0
2006-06-21 03:05:00,144.514,144.521,144.511,144.516,77600000.0
2006-06-21 03:06:00,144.513,144.524,144.504,144.51,34800000.0
2006-06-21 03:07:00,144.515,144.527,144.514,144.521,99900000.0
2006-06-21 03:08:00,144.517,144.529,144.517,144.527,101500001.0
2006-06-21 03:09:00,144.523,144.523,144.511,144.52,71100001.0
2006-06-21 03:10:00,144.514,144.528,144.511,144.511,68300000.0
2006-06-21 03:11:00,144.513,144.523,144.512,144.517,64900001.0
2006-06-21 03:12:00,144.519,144.522,144.505,144.505,74999999.0
2006-06-21 03:13:00,144.509,144.519,144.505,144.519,59100000.0
2006-06-21 03:14:00,144.51,144.516,144.501,144.501,114600003.0
2006-06-21 03:15:00,144.506,144.512,144.502,144.502,69700000.0
2006-06-21 03:16:00,144.505,144.508,144.498,144.508,187999998.0
2006-06-21 03:17:00,144.518,144.52,144.509,144.514,55700000.0
2006-06-21 03:18:00,144.499,144.499,144.49,144.494,45600000.0
2006-06-21 03:19:00,144.474,144.514,144.474,144.497,97400001.0
2006-06-21 03:20:00,144.491,144.491,144.476,144.476,118400001.0
2006-06-21 03:21:00,144.487,144.499,144.485,144.499,57000000.0
2006-06-21 03:22:00,144.495,144.495,144.477,144.492,87899998.0
2006-06-21 03:23:00,144.49,144.501,144.49,144.498,40500000.0
2006-06-21 03:24:00,144.5,144.501,144.489,144.497,95400001.0
2006-06-21 03:25:00,144.501,144.503,144.494,144.496,172799999.0
2006-06-21 03:26:00,144.497,144.499,144.491,144.495,50700000.0
2006-06-21 03:27:00,144.506,144.509,144.504,144.507,38000000.0
2006-06-21 03:28:00,144.5,144.508,144.496,144.504,149499998.0
2006-06-21 03:29:00,144.506,144.513,144.503,144.507,79500000.0
2006-06-21 03:30:00,144.5,144.509,144.496,144.503,107999999.0
2006-06-21 03:31:00,144.489,144.502,144.479,144.502,94200003.0
2006-06-21 03:32:00,144.502,144.504,144.487,144.492,78899999.0
2006-06-21 03:33:00,144.486,144.495,144.477,144.489,92299998.0
2006-06-21 03:34:00,144.51,144.511,144.494,144.507,97700000.0
2006-06-21 03:35:00,144.526,144.54,144.507,144.521,90100002.0
2006-06-21 03:36:00,144.538,144.541,144.509,144.54,96000000.0
2006-06-21 03:37:00,144.535,144.535,144.509,144.51,51500000.0
2006-06-21 03:38:00,144.508,144.514,144.492,144.514,51100001.0
2006-06-21 03:39:00,144.525,144.544,144.517,144.541,66899999.0
2006-06-21 03:40:00,144.538,144.555,144.538,144.549,71700001.0
2006-06-21 03:41:00,144.54,144.555,144.535,144.55,89800000.0
2006-06-21 03:42:00,144.55,144.56,144.545,144.56,88100002.0
2006-06-21 03:43:00,144.557,144.566,144.55,144.556,254100000.0
2006-06-21 03:44:00,144.545,144.545,144.535,144.545,22700000.0
2006-06-21 03:45:00,144.558,144.57,144.554,144.554,47900000.0
2006-06-21 03:46:00,144.559,144.574,144.557,144.56,132500000.0
2006-06-21 03:47:00,144.549,144.561,144.548,144.555,151500002.0
2006-06-21 03:48:00,144.555,144.555,144.539,144.553,146900000.0
2006-06-21 03:49:00,144.55,144.556,144.549,144.552,161700001.0
2006-06-21 03:50:00,144.55,144.565,144.548,144.562,99199997.0
2006-06-21 03:51:00,144.566,144.566,144.558,144.56,132300001.0
2006-06-21 03:52:00,144.568,144.571,144.564,144.564,65199999.0
2006-06-21 03:53:00,144.568,144.586,144.568,144.585,61700000.0
2006-06-21 03:54:00,144.585,144.594,144.576,144.578,80099997.0
2006-06-21 03:55:00,144.573,144.577,144.565,144.577,55200000.0
2006-06-21 03:56:00,144.575,144.582,144.575,144.577,107300002.0
2006-06-21 03:57:00,144.576,144.578,144.567,144.576,46800000.0
2006-06-21 03:58:00,144.579,144.584,144.574,144.574,84400001.0
2006-06-21 03:59:00,144.577,144.577,144.567,144.571,138999999.0
2006-06-21 04:00:00,144.565,144.58,144.563,144.58,97500001.0
2006-06-21 04:01:00,144.588,144.597,144.578,144.587,157500001.0
2006-06-21 04:02:00,144.593,144.593,144.574,144.575,29200000.0
2006-06-21 04:03:00,144.58,144.583,144.568,144.578,64100000.0
2006-06-21 04:04:00,144.587,144.594,144.573,144.593,101400001.0
2006-06-21 04:05:00,144.616,144.647,144.616,144.63,73700000.0
2006-06-21 04:06:00,144.63,144.639,144.619,144.639,185900004.0
2006-06-21 04:07:00,144.639,144.641,144.633,144.637,74200000.0
2006-06-21 04:08:00,144.644,144.649,144.633,144.645,166600002.0
2006-06-21 04:09:00,144.636,144.65,144.636,144.64,159099996.0
2006-06-21 04:10:00,144.632,144.632,144.619,144.63,48000000.0
2006-06-21 04:11:00,144.639,144.645,144.625,144.643,128300001.0
2006-06-21 04:12:00,144.646,144.647,144.628,144.628,71400001.0
2006-06-21 04:13:00,144.628,144.641,144.627,144.632,124199996.0
2006-06-21 04:14:00,144.629,144.629,144.613,144.613,37699999.0
2006-06-21 04:15:00,144.597,144.612,144.594,144.606,92100002.0
2006-06-21 04:16:00,144.611,144.627,144.602,144.602,82999999.0
2006-06-21 04:17:00,144.614,144.622,144.607,144.619,56800000.0
2006-06-21 04:18:00,144.624,144.626,144.617,144.617,85400000.0
2006-06-21 04:19:00,144.638,144.652,144.626,144.626,127399999.0
2006-06-21 04:20:00,144.625,144.625,144.56,144.56,86600001.0
2006-06-21 04:21:00,144.563,144.594,144.563,144.58,70800000.0
2006-06-21 04:22:00,144.57,144.579,144.56,144.56,135600000.0
2006-06-21 04:23:00,144.558,144.573,144.554,144.573,107200000.0
2006-06-21 04:24:00,144.572,144.572,144.565,144.565,117100001.0
2006-06-21 04:25:00,144.557,144.569,144.557,144.565,143199998.0
2006-06-21 04:26:00,144.562,144.569,144.55,144.557,86300002.0
2006-06-21 04:27:00,144.557,144.569,144.549,144.549,60799999.0
2006-06-21 04:28:00,144.548,144.554,144.535,144.538,66800000.0
2006-06-21 04:29:00,144.534,144.544,144.527,144.532,85100000.0
2006-06-21 04:30:00,144.538,144.538,144.527,144.535,65100000.0
2006-06-21 04:31:00,144.539,144.553,144.526,144.526,111799998.0
2006-06-21 04:32:00,144.538,144.538,144.523,144.528,102599999.0
2006-06-21 04:33:00,144.536,144.536,144.496,144.502,65300000.0
2006-06-21 04:34:00,144.51,144.539,144.509,144.533,88499999.0
2006-06-21 04:35:00,144.537,144.537,144.529,144.53,81099999.0
2006-06-21 04:36:00,144.534,144.542,144.534,144.542,116500001.0
2006-06-21 04:37:00,144.54,144.54,144.508,144.513,67200000.0
2006-06-21 04:38:00,144.504,144.504,144.485,144.485,52200001.0
2006-06-21 04:39:00,144.488,144.501,144.484,144.497,223399998.0
2006-06-21 04:40:00,144.508,144.525,144.501,144.525,55199999.0
2006-06-21 04:41:00,144.519,144.519,144.487,144.502,25600000.0
2006-06-21 04:42:00,144.503,144.519,144.489,144.506,85399998.0
2006-06-21 04:43:00,144.505,144.518,144.502,144.504,211599999.0
2006-06-21 04:44:00,144.508,144.522,144.497,144.513,130599999.0
2006-06-21 04:45:00,144.515,144.519,144.507,144.51,79400001.0
2006-06-21 04:46:00,144.511,144.512,144.501,144.512,106299999.0
2006-06-21 04:47:00,144.512,144.512,144.489,144.502,83400000.0
2006-06-21 04:48:00,144.483,144.483,144.447,144.451,86899999.0
2006-06-21 04:49:00,144.45,144.461,144.444,144.455,98399999.0
2006-06-21 04:50:00,144.455,144.455,144.443,144.449,132100001.0
2006-06-21 04:51:00,144.438,144.454,144.437,144.437,69700001.0
2006-06-21 04:52:00,144.443,144.455,144.443,144.449,74800000.0
2006-06-21 04:53:00,144.436,144.447,144.42,144.437,36900000.0
2006-06-21 04:54:00,144.442,144.46,144.439,144.46,81100000.0
2006-06-21 04:55:00,144.457,144.49,144.453,144.49,160099995.0
2006-06-21 04:56:00,144.493,144.503,144.477,144.477,143499998.0
2006-06-21 04:57:00,144.474,144.489,144.474,144.489,59499999.0
2006-06-21 04:58:00,144.495,144.51,144.488,144.51,83600001.0
2006-06-21 04:59:00,144.503,144.504,144.498,144.498,96499999.0
2006-06-21 05:00:00,144.503,144.538,144.503,144.538,119800000.0
2006-06-21 05:01:00,144.536,144.541,144.533,144.533,103100001.0
2006-06-21 05:02:00,144.53,144.543,144.529,144.529,67800000.0
2006-06-21 05:03:00,144.547,144.561,144.541,144.545,113500000.0
2006-06-21 05:04:00,144.551,144.56,144.551,144.556,107399998.0
2006-06-21 05:05:00,144.553,144.567,144.55,144.564,144400002.0
2006-06-21 05:06:00,144.553,144.576,144.552,144.568,110500001.0
2006-06-21 05:07:00,144.556,144.608,144.548,144.608,59200000.0
2006-06-21 05:08:00,144.621,144.631,144.606,144.627,150999999.0
2006-06-21 05:09:00,144.642,144.642,144.616,144.625,91199998.0
2006-06-21 05:10:00,144.63,144.641,144.62,144.625,143899998.0
2006-06-21 05:11:00,144.65,144.67,144.649,144.67,69599998.0
2006-06-21 05:12:00,144.662,144.662,144.637,144.649,103000000.0
2006-06-21 05:13:00,144.652,144.668,144.634,144.668,87999999.0
2006-06-21 05:14:00,144.672,144.676,144.655,144.655,81100000.0
2006-06-21 05:15:00,144.655,144.675,144.651,144.675,84199999.0
2006-06-21 05:16:00,144.699,144.721,144.699,144.72,52800000.0
2006-06-21 05:17:00,144.714,144.714,144.702,144.702,137799999.0
2006-06-21 05:18:00,144.708,144.708,144.675,144.684,79500000.0
2006-06-21 05:19:00,144.682,144.689,144.682,144.689,63899999.0
2006-06-21 05:20:00,144.699,144.699,144.687,144.696,113300001.0
2006-06-21 05:21:00,144.694,144.707,144.686,144.691,71699999.0
2006-06-21 05:22:00,144.703,144.718,144.703,144.713,103799998.0
2006-06-21 05:23:00,144.7,144.72,144.7,144.72,41300001.0
2006-06-21 05:24:00,144.721,144.721,144.706,144.706,63900000.0
2006-06-21 05:25:00,144.7,144.706,144.697,144.702,56300000.0
2006-06-21 05:26:00,144.702,144.702,144.697,144.698,127899997.0
2006-06-21 05:27:00,144.697,144.702,144.694,144.694,112600000.0
2006-06-21 05:28:00,144.696,144.699,144.696,144.699,9600000.0
2006-06-21 05:29:00,144.693,144.697,144.675,144.697,90900000.0
2006-06-21 05:30:00,144.703,144.703,144.691,144.691,163399999.0
2006-06-21 05:31:00,144.681,144.681,144.679,144.679,17600000.0
2006-06-21 05:32:00,144.678,144.68,144.67,144.67,118199999.0
2006-06-21 05:33:00,144.675,144.685,144.674,144.685,110299998.0
2006-06-21 05:34:00,144.677,144.683,144.677,144.683,51800000.0
2006-06-21 05:35:00,144.685,144.693,144.681,144.693,83499999.0
2006-06-21 05:36:00,144.683,144.683,144.671,144.677,51200000.0
2006-06-21 05:37:00,144.664,144.675,144.664,144.668,40200000.0
2006-06-21 05:38:00,144.674,144.681,144.674,144.681,17600000.0
2006-06-21 05:39:00,144.684,144.684,144.662,144.672,128699998.0
2006-06-21 05:40:00,144.672,144.695,144.669,144.695,72000001.0
2006-06-21 05:41:00,144.692,144.692,144.677,144.677,50100000.0
2006-06-21 05:42:00,144.69,144.693,144.682,144.693,59400000.0
2006-06-21 05:43:00,144.7,144.722,144.7,144.711,81100001.0
2006-06-21 05:44:00,144.708,144.725,144.708,144.716,59800000.0
2006-06-21 05:45:00,144.714,144.722,144.71,144.722,119099999.0
2006-06-21 05:46:00,144.708,144.708,144.675,144.675,109299999.0
2006-06-21 05:47:00,144.673,144.693,144.673,144.693,103899999.0
2006-06-21 05:48:00,144.702,144.709,144.695,144.7,127600000.0
2006-06-21 05:49:00,144.708,144.712,144.7,144.706,94300001.0
2006-06-21 05:50:00,144.712,144.714,144.688,144.688,131700000.0
2006-06-21 05:51:00,144.679,144.695,144.679,144.685,119600000.0
2006-06-21 05:52:00,144.682,144.698,144.682,144.694,131600003.0
2006-06-21 05:53:00,144.7,144.704,144.693,144.704,149799999.0
2006-06-21 05:54:00,144.708,144.715,144.701,144.715,31900000.0
2006-06-21 05:55:00,144.722,144.728,144.716,144.716,64300000.0
2006-06-21 05:56:00,144.719,144.726,144.717,144.717,82199999.0
2006-06-21 05:57:00,144.724,144.727,144.714,144.714,121400003.0
2006-06-21 05:58:00,144.72,144.723,144.709,144.72,170599998.0
2006-06-21 05:59:00,144.722,144.742,144.71,144.742,103800000.0
2006-06-21 06:00:00,144.737,144.747,144.721,144.726,116899998.0
2006-06-21 06:01:00,144.732,144.732,144.724,144.729,91799999.0
2006-06-21 06:02:00,144.727,144.763,144.726,144.763,67300000.0
2006-06-21 06:03:00,144.765,144.768,144.757,144.757,149299998.0
2006-06-21 06:04:00,144.784,144.832,144.784,144.83,94300000.0
2006-06-21 06:05:00,144.83,144.83,144.806,144.813,35500000.0
2006-06-21 06:06:00,144.801,144.809,144.795,144.8,67900000.0
2006-06-21 06:07:00,144.793,144.805,144.79,144.798,154200000.0
2006-06-21 06:08:00,144.803,144.803,144.783,144.795,60800001.0
2006-06-21 06:09:00,144.798,144.81,144.791,144.793,132800000.0
2006-06-21 06:10:00,144.793,144.805,144.784,144.805,114100002.0
2006-06-21 06:11:00,144.807,144.809,144.8,144.803,86399998.0
2006-06-21 06:12:00,144.794,144.811,144.794,144.805,64000000.0
2006-06-21 06:13:00,144.803,144.823,144.8,144.811,70200000.0
2006-06-21 06:14:00,144.815,144.815,144.802,144.803,102499999.0
2006-06-21 06:15:00,144.818,144.822,144.8,144.8,81700001.0
2006-06-21 06:16:00,144.807,144.817,144.795,144.812,170300005.0
2006-06-21 06:17:00,144.803,144.813,144.79,144.805,89300001.0
2006-06-21 06:18:00,144.79,144.802,144.79,144.797,69199999.0
2006-06-21 06:19:00,144.804,144.813,144.799,144.807,95700000.0
2006-06-21 06:20:00,144.813,144.827,144.813,144.827,23200000.0
2006-06-21 06:21:00,144.823,144.84,144.823,144.832,82299999.0
2006-06-21 06:22:00,144.828,144.844,144.828,144.839,100300001.0
2006-06-21 06:23:00,144.847,144.851,144.835,144.842,81800000.0
2006-06-21 06:24:00,144.852,144.885,144.852,144.875,46300000.0
2006-06-21 06:25:00,144.886,144.886,144.847,144.867,132300001.0
2006-06-21 06:26:00,144.868,144.908,144.866,144.908,121499997.0
2006-06-21 06:27:00,144.913,144.913,144.882,144.882,10300000.0
2006-06-21 06:28:00,144.87,144.87,144.846,144.851,86200002.0
2006-06-21 06:29:00,144.858,144.866,144.844,144.844,87799999.0
2006-06-21 06:30:00,144.848,144.866,144.845,144.859,138499998.0
2006-06-21 06:31:00,144.859,144.859,144.853,144.853,86099999.0
2006-06-21 06:32:00,144.855,144.867,144.855,144.855,134199999.0
2006-06-21 06:33:00,144.856,144.86,144.847,144.847,76900000.0
2006-06-21 06:34:00,144.854,144.857,144.837,144.842,67500000.0
2006-06-21 06:35:00,144.852,144.855,144.841,144.852,155099999.0
2006-06-21 06:36:00,144.854,144.854,144.838,144.84,19000000.0
2006-06-21 06:37:00,144.845,144.851,144.84,144.84,49299999.0
2006-06-21 06:38:00,144.838,144.861,144.838,144.856,73900000.0
2006-06-21 06:39:00,144.855,144.855,144.817,144.817,44400000.0
2006-06-21 06:40:00,144.804,144.842,144.804,144.832,146400003.0
2006-06-21 06:41:00,144.831,144.845,144.828,144.835,164299998.0
2006-06-21 06:42:00,144.825,144.825,144.804,144.804,33500000.0
2006-06-21 06:43:00,144.799,144.803,144.789,144.792,87699999.0
2006-06-21 06:44:00,144.807,144.813,144.805,144.813,44699999.0
2006-06-21 06:45:00,144.812,144.826,144.808,144.82,182100001.0
2006-06-21 06:46:00,144.817,144.827,144.809,144.813,103599999.0
2006-06-21 06:47:00,144.815,144.815,144.806,144.808,137400000.0
2006-06-21 06:48:00,144.81,144.81,144.806,144.806,44000000.0
2006-06-21 06:49:00,144.811,144.811,144.794,144.808,100900001.0
2006-06-21 06:50:00,144.806,144.809,144.791,144.809,86100001.0
2006-06-21 06:51:00,144.807,144.813,144.796,144.806,141500001.0
2006-06-21 06:52:00,144.803,144.809,144.786,144.786,63700000.0
2006-06-21 06:53:00,144.802,144.808,144.802,144.808,23700001.0
2006-06-21 06:54:00,144.81,144.81,144.776,144.776,34399999.0
2006-06-21 06:55:00,144.778,144.785,144.767,144.767,147399996.0
2006-06-21 06:56:00,144.774,144.774,144.757,144.757,110400000.0
2006-06-21 06:57:00,144.757,144.762,144.752,144.757,70999999.0
2006-06-21 06:58:00,144.755,144.766,144.749,144.766,84599999.0
2006-06-21 06:59:00,144.773,144.775,144.754,144.762,69000001.0
2006-06-21 07:00:00,144.772,144.779,144.765,144.775,172399999.0
2006-06-21 07:01:00,144.765,144.794,144.765,144.794,90000000.0
2006-06-21 07:02:00,144.79,144.803,144.79,144.799,156999997.0
2006-06-21 07:03:00,144.806,144.808,144.798,144.798,123699997.0
2006-06-21 07:04:00,144.797,144.806,144.797,144.799,102400001.0
2006-06-21 07:05:00,144.778,144.783,144.766,144.779,76800000.0
2006-06-21 07:06:00,144.776,144.776,144.757,144.757,85500000.0
2006-06-21 07:07:00,144.764,144.769,144.743,144.743,134200000.0
2006-06-21 07:08:00,144.737,144.76,144.731,144.76,90399998.0
2006-06-21 07:09:00,144.764,144.776,144.757,144.76,156599999.0
2006-06-21 07:10:00,144.755,144.757,144.745,144.757,88300001.0
2006-06-21 07:11:00,144.753,144.755,144.745,144.747,106500000.0
2006-06-21 07:12:00,144.746,144.753,144.745,144.753,106900000.0
2006-06-21 07:13:00,144.756,144.764,144.752,144.757,60000000.0
2006-06-21 07:14:00,144.751,144.751,144.739,144.75,116300002.0
2006-06-21 07:15:00,144.739,144.751,144.737,144.743,81099999.0
2006-06-21 07:16:00,144.743,144.76,144.743,144.76,148799998.0
2006-06-21 07:17:00,144.755,144.77,144.747,144.77,36400000.0
2006-06-21 07:18:00,144.763,144.763,144.754,144.755,87999999.0
2006-06-21 07:19:00,144.755,144.78,144.755,144.769,120100001.0
2006-06-21 07:20:00,144.767,144.783,144.767,144.783,26900000.0
2006-06-21 07:21:00,144.784,144.785,144.775,144.775,105800001.0
2006-06-21 07:22:00,144.773,144.777,144.766,144.769,42000000.0
2006-06-21 07:23:00,144.778,144.778,144.77,144.77,102199999.0
2006-06-21 07:24:00,144.769,144.772,144.766,144.772,52800000.0
2006-06-21 07:25:00,144.765,144.769,144.76,144.76,45500000.0
2006-06-21 07:26:00,144.762,144.777,144.76,144.771,92500000.0
2006-06-21 07:27:00,144.768,144.772,144.757,144.757,168900001.0
2006-06-21 07:28:00,144.765,144.768,144.759,144.768,93500001.0
2006-06-21 07:29:00,144.765,144.771,144.755,144.76,80599999.0
2006-06-21 07:30:00,144.754,144.754,144.749,144.749,38200000.0
2006-06-21 07:31:00,144.752,144.764,144.752,144.754,66799998.0
2006-06-21 07:32:00,144.758,144.767,144.758,144.767,61500002.0
2006-06-21 07:33:00,144.767,144.77,144.758,144.758,67200000.0
2006-06-21 07:34:00,144.763,144.763,144.749,144.76,49100000.0
2006-06-21 07:35:00,144.756,144.76,144.743,144.747,98400000.0
2006-06-21 07:36:00,144.75,144.75,144.745,144.745,15300000.0
2006-06-21 07:37:00,144.744,144.744,144.718,144.721,84499999.0
2006-06-21 07:38:00,144.725,144.732,144.713,144.725,73900000.0
2006-06-21 07:39:00,144.716,144.725,144.701,144.71,101600001.0
2006-06-21 07:40:00,144.702,144.711,144.699,144.71,74200000.0
2006-06-21 07:41:00,144.705,144.713,144.705,144.71,103600001.0
2006-06-21 07:42:00,144.703,144.711,144.703,144.705,97700001.0
2006-06-21 07:43:00,144.701,144.713,144.701,144.713,93199999.0
2006-06-21 07:44:00,144.712,144.723,144.709,144.723,98299997.0
2006-06-21 07:45:00,144.723,144.75,144.723,144.747,74700001.0
2006-06-21 07:46:00,144.737,144.737,144.725,144.725,18400000.0
2006-06-21 07:47:00,144.713,144.722,144.713,144.722,34200000.0
2006-06-21 07:48:00,144.73,144.743,144.73,144.731,116399997.0
2006-06-21 07:49:00,144.721,144.721,144.709,144.719,66900001.0
2006-06-21 07:50:00,144.727,144.728,144.713,144.728,99700000.0
2006-06-21 07:51:00,144.725,144.725,144.72,144.72,57600000.0
2006-06-21 07:52:00,144.722,144.734,144.721,144.721,71499998.0
2006-06-21 07:53:00,144.724,144.731,144.721,144.731,89799997.0
2006-06-21 07:54:00,144.732,144.732,144.72,144.722,124899999.0
2006-06-21 07:55:00,144.725,144.734,144.722,144.73,96500000.0
2006-06-21 07:56:00,144.73,144.742,144.724,144.724,55100000.0
2006-06-21 07:57:00,144.728,144.732,144.712,144.712,66899998.0
2006-06-21 07:58:00,144.715,144.742,144.71,144.742,110199999.0
2006-06-21 07:59:00,144.746,144.757,144.746,144.748,77100002.0
2006-06-21 08:00:00,144.733,144.736,144.718,144.73,81299999.0
2006-06-21 08:01:00,144.732,144.732,144.719,144.723,85499998.0
2006-06-21 08:02:00,144.723,144.736,144.719,144.735,57700000.0
2006-06-21 08:03:00,144.729,144.747,144.729,144.733,58400000.0
2006-06-21 08:04:00,144.74,144.752,144.74,144.741,185499999.0
2006-06-21 08:05:00,144.744,144.766,144.743,144.766,83000001.0
2006-06-21 08:06:00,144.775,144.782,144.768,144.776,87000001.0
2006-06-21 08:07:00,144.769,144.779,144.767,144.776,160500000.0
2006-06-21 08:08:00,144.782,144.792,144.778,144.791,69000000.0
2006-06-21 08:09:00,144.815,144.838,144.814,144.814,36300000.0
2006-06-21 08:10:00,144.821,144.822,144.818,144.818,32600000.0
2006-06-21 08:11:00,144.817,144.817,144.803,144.812,72500000.0
2006-06-21 08:12:00,144.814,144.817,144.804,144.814,70900000.0
2006-06-21 08:13:00,144.81,144.825,144.81,144.817,82000001.0
2006-06-21 08:14:00,144.813,144.819,144.813,144.819,119399999.0
2006-06-21 08:15:00,144.824,144.832,144.824,144.83,69900001.0
2006-06-21 08:16:00,144.84,144.85,144.831,144.85,96000003.0
2006-06-21 08:17:00,144.85,144.861,144.847,144.857,86500001.0
2006-06-21 08:18:00,144.836,144.836,144.82,144.82,49000000.0
2006-06-21 08:19:00,144.818,144.818,144.794,144.795,65900001.0
2006-06-21 08:20:00,144.803,144.813,144.789,144.795,165800000.0
2006-06-21 08:21:00,144.791,144.797,144.779,144.784,137100000.0
2006-06-21 08:22:00,144.788,144.791,144.777,144.78,65200000.0
2006-06-21 08:23:00,144.768,144.773,144.764,144.772,111400000.0
2006-06-21 08:24:00,144.768,144.768,144.76,144.763,167100001.0
2006-06-21 08:25:00,144.749,144.749,144.739,144.739,17000000.0
2006-06-21 08:26:00,144.748,144.748,144.704,144.717,141300001.0
2006-06-21 08:27:00,144.715,144.728,144.714,144.714,63600000.0
2006-06-21 08:28:00,144.718,144.724,144.71,144.71,78300001.0
2006-06-21 08:29:00,144.72,144.724,144.709,144.709,85800000.0
2006-06-21 08:30:00,144.71,144.717,144.7,144.702,110699999.0
2006-06-21 08:31:00,144.705,144.708,144.695,144.708,81199999.0
2006-06-21 08:32:00,144.703,144.711,144.689,144.711,71200000.0
2006-06-21 08:33:00,144.712,144.733,144.712,144.728,63900000.0
2006-06-21 08:34:00,144.729,144.761,144.729,144.752,169599996.0
2006-06-21 08:35:00,144.744,144.76,144.743,144.754,69200000.0
2006-06-21 08:36:00,144.759,144.759,144.753,144.755,161300001.0
2006-06-21 08:37:00,144.768,144.797,144.768,144.79,126899999.0
2006-06-21 08:38:00,144.794,144.798,144.764,144.764,64600001.0
2006-06-21 08:39:00,144.744,144.744,144.718,144.721,64800002.0
2006-06-21 08:40:00,144.715,144.717,144.707,144.709,117900003.0
2006-06-21 08:41:00,144.704,144.712,144.699,144.708,180800000.0
2006-06-21 08:42:00,144.71,144.725,144.699,144.725,189399998.0
2006-06-21 08:43:00,144.721,144.723,144.708,144.714,122199998.0
2006-06-21 08:44:00,144.717,144.737,144.717,144.733,120699997.0
2006-06-21 08:45:00,144.734,144.737,144.725,144.732,102799999.0
2006-06-21 08:46:00,144.73,144.747,144.728,144.739,112500000.0
2006-06-21 08:47:00,144.728,144.737,144.728,144.735,88000001.0
2006-06-21 08:48:00,144.727,144.739,144.725,144.738,106700001.0
2006-06-21 08:49:00,144.723,144.739,144.723,144.732,150099999.0
2006-06-21 08:50:00,144.731,144.737,144.724,144.737,131099998.0
2006-06-21 08:51:00,144.737,144.747,144.729,144.747,65600000.0
2006-06-21 08:52:00,144.743,144.743,144.735,144.74,122699999.0
2006-06-21 08:53:00,144.738,144.746,144.736,144.738,111900001.0
2006-06-21 08:54:00,144.729,144.746,144.722,144.746,46100000.0
2006-06-21 08:55:00,144.757,144.763,144.752,144.763,91999997.0
2006-06-21 08:56:00,144.755,144.755,144.736,144.746,53100000.0
2006-06-21 08:57:00,144.745,144.745,144.72,144.72,105599999.0
2006-06-21 08:58:00,144.725,144.743,144.725,144.731,84900000.0
2006-06-21 08:59:00,144.735,144.764,144.735,144.76,203800000.0
2006-06-21 09:00:00,144.758,144.761,144.747,144.747,126700000.0
2006-06-21 09:01:00,144.751,144.753,144.744,144.75,205200000.0
2006-06-21 09:02:00,144.741,144.75,144.737,144.75,69499999.0
2006-06-21 09:03:00,144.759,144.759,144.748,144.754,114999999.0
2006-06-21 09:04:00,144.757,144.76,144.741,144.754,90700001.0
2006-06-21 09:05:00,144.757,144.763,144.736,144.746,89599999.0
2006-06-21 09:06:00,144.742,144.746,144.735,144.743,37000000.0
2006-06-21 09:07:00,144.742,144.749,144.735,144.745,37600000.0
2006-06-21 09:08:00,144.754,144.768,144.754,144.763,105999999.0
2006-06-21 09:09:00,144.765,144.772,144.754,144.76,138499999.0
2006-06-21 09:10:00,144.745,144.755,144.739,144.739,86800002.0
2006-06-21 09:11:00,144.743,144.746,144.731,144.742,71800000.0
2006-06-21 09:12:00,144.734,144.743,144.726,144.743,93700001.0
2006-06-21 09:13:00,144.738,144.738,144.72,144.724,68500001.0
2006-06-21 09:14:00,144.725,144.746,144.725,144.73,121199997.0
2006-06-21 09:15:00,144.737,144.746,144.737,144.744,40600000.0
2006-06-21 09:16:00,144.753,144.758,144.746,144.75,80000000.0
2006-06-21 09:17:00,144.753,144.763,144.751,144.756,98400000.0
2006-06-21 09:18:00,144.756,144.773,144.756,144.773,105099998.0
2006-06-21 09:19:00,144.761,144.772,144.756,144.756,91400000.0
2006-06-21 09:20:00,144.756,144.771,144.753,144.756,161400004.0
2006-06-21 09:21:00,144.762,144.772,144.762,144.767,46099999.0
2006-06-21 09:22:00,144.767,144.768,144.759,144.768,57199999.0
2006-06-21 09:23:00,144.768,144.772,144.763,144.769,71899999.0
2006-06-21 09:24:00,144.773,144.782,144.766,144.77,61899999.0
2006-06-21 09:25:00,144.769,144.783,144.769,144.774,124999999.0
2006-06-21 09:26:00,144.78,144.786,144.777,144.78,109300000.0
2006-06-21 09:27:00,144.796,144.81,144.796,144.81,81499999.0
2006-06-21 09:28:00,144.805,144.826,144.804,144.826,64800000.0
2006-06-21 09:29:00,144.832,144.835,144.826,144.835,102899999.0
2006-06-21 09:30:00,144.83,144.836,144.827,144.827,73200002.0
2006-06-21 09:31:00,144.818,144.818,144.812,144.812,20800000.0
2006-06-21 09:32:00,144.805,144.811,144.795,144.798,137699997.0
2006-06-21 09:33:00,144.794,144.795,144.787,144.795,57700001.0
2006-06-21 09:34:00,144.791,144.791,144.763,144.763,49400000.0
2006-06-21 09:35:00,144.756,144.762,144.748,144.762,195200002.0
2006-06-21 09:36:00,144.77,144.77,144.758,144.765,106499997.0
2006-06-21 09:37:00,144.752,144.765,144.752,144.765,16000000.0
2006-06-21 09:38:00,144.762,144.766,144.761,144.766,88100001.0
2006-06-21 09:39:00,144.77,144.783,144.77,144.775,103499998.0
2006-06-21 09:40:00,144.78,144.78,144.772,144.772,56300000.0
2006-06-21 09:41:00,144.775,144.783,144.775,144.777,46200000.0
2006-06-21 09:42:00,144.778,144.784,144.77,144.781,118499999.0
2006-06-21 09:43:00,144.776,144.802,144.776,144.786,120599999.0
2006-06-21 09:44:00,144.787,144.804,144.787,144.792,116699998.0
2006-06-21 09:45:00,144.803,144.806,144.8,144.805,107099999.0
2006-06-21 09:46:00,144.812,144.822,144.803,144.808,131600001.0
2006-06-21 09:47:00,144.808,144.808,144.801,144.803,35399999.0
2006-06-21 09:48:00,144.813,144.813,144.801,144.803,141099999.0
2006-06-21 09:49:00,144.81,144.821,144.804,144.804,79400001.0
2006-06-21 09:50:00,144.803,144.812,144.803,144.805,90399999.0
2006-06-21 09:51:00,144.813,144.813,144.807,144.812,101200000.0
2006-06-21 09:52:00,144.806,144.808,144.797,144.797,66300000.0
2006-06-21 09:53:00,144.805,144.809,144.803,144.809,110300000.0
2006-06-21 09:54:00,144.806,144.806,144.797,144.797,36800000.0
2006-06-21 09:55:00,144.793,144.797,144.789,144.789,105699998.0
2006-06-21 09:56:00,144.785,144.795,144.785,144.795,104900000.0
2006-06-21 09:57:00,144.794,144.807,144.788,144.788,176699997.0
2006-06-21 09:58:00,144.796,144.797,144.796,144.797,45200002.0
2006-06-21 09:59:00,144.791,144.803,144.791,144.803,67900000.0
2006-06-21 10:00:00,144.797,144.797,144.785,144.79,59599999.0
2006-06-21 10:01:00,144.781,144.801,144.781,144.784,116700000.0
2006-06-21 10:02:00,144.775,144.777,144.769,144.777,69200000.0
2006-06-21 10:03:00,144.772,144.773,144.752,144.752,65600000.0
2006-06-21 10:04:00,144.758,144.758,144.753,144.753,98800000.0
2006-06-21 10:05:00,144.748,144.758,144.727,144.758,187299999.0
2006-06-21 10:06:00,144.755,144.763,144.748,144.756,73600000.0
2006-06-21 10:07:00,144.752,144.755,144.747,144.748,84899999.0
2006-06-21 10:08:00,144.748,144.748,144.742,144.742,56000000.0
2006-06-21 10:09:00,144.746,144.746,144.713,144.728,71900000.0
2006-06-21 10:10:00,144.726,144.726,144.695,144.695,89700001.0
2006-06-21 10:11:00,144.699,144.709,144.695,144.698,75999999.0
2006-06-21 10:12:00,144.704,144.718,144.704,144.718,136700002.0
2006-06-21 10:13:00,144.723,144.732,144.718,144.728,93999999.0
2006-06-21 10:14:00,144.729,144.74,144.729,144.732,50400000.0
2006-06-21 10:15:00,144.727,144.733,144.72,144.723,186299997.0
2006-06-21 10:16:00,144.72,144.732,144.714,144.72,69100002.0
2006-06-21 10:17:00,144.721,144.723,144.7,144.7,93799999.0
2006-06-21 10:18:00,144.696,144.717,144.69,144.69,145400000.0
2006-06-21 10:19:00,144.679,144.695,144.679,144.69,86199999.0
2006-06-21 10:20:00,144.685,144.697,144.679,144.688,89400000.0
2006-06-21 10:21:00,144.685,144.685,144.668,144.675,78499999.0
2006-06-21 10:22:00,144.678,144.698,144.678,144.694,113100000.0
2006-06-21 10:23:00,144.695,144.695,144.684,144.685,24500000.0
2006-06-21 10:24:00,144.68,144.69,144.68,144.681,60000000.0
2006-06-21 10:25:00,144.679,144.696,144.674,144.696,134499999.0
2006-06-21 10:26:00,144.693,144.693,144.678,144.678,94399999.0
2006-06-21 10:27:00,144.681,144.692,144.672,144.682,89399999.0
2006-06-21 10:28:00,144.662,144.685,144.662,144.685,52000002.0
2006-06-21 10:29:00,144.688,144.688,144.661,144.669,85399999.0
2006-06-21 10:30:00,144.666,144.666,144.64,144.652,59699999.0
2006-06-21 10:31:00,144.653,144.662,144.641,144.66,64000000.0
2006-06-21 10:32:00,144.665,144.68,144.66,144.668,113300000.0
2006-06-21 10:33:00,144.67,144.7,144.67,144.7,84300000.0
2006-06-21 10:34:00,144.696,144.696,144.689,144.689,32100000.0
2006-06-21 10:35:00,144.708,144.723,144.708,144.72,101200000.0
2006-06-21 10:36:00,144.72,144.751,144.72,144.738,94700000.0
2006-06-21 10:37:00,144.737,144.737,144.721,144.721,101100001.0
2006-06-21 10:38:00,144.726,144.728,144.721,144.723,72700000.0
2006-06-21 10:39:00,144.721,144.729,144.713,144.728,46200001.0
2006-06-21 10:40:00,144.728,144.737,144.718,144.736,140100001.0
2006-06-21 10:41:00,144.739,144.754,144.739,144.745,58500000.0
2006-06-21 10:42:00,144.747,144.759,144.744,144.747,76299999.0
2006-06-21 10:43:00,144.757,144.757,144.743,144.743,64900000.0
2006-06-21 10:44:00,144.74,144.74,144.714,144.714,120499998.0
2006-06-21 10:45:00,144.705,144.726,144.693,144.712,134999999.0
2006-06-21 10:46:00,144.696,144.696,144.679,144.681,45700000.0
2006-06-21 10:47:00,144.686,144.693,144.672,144.693,146499999.0
2006-06-21 10:48:00,144.686,144.705,144.683,144.705,114100002.0
2006-06-21 10:49:00,144.698,144.708,144.692,144.695,115900001.0
2006-06-21 10:50:00,144.704,144.715,144.697,144.705,135399999.0
2006-06-21 10:51:00,144.71,144.728,144.702,144.728,105299999.0
2006-06-21 10:52:00,144.721,144.732,144.715,144.715,97799999.0
2006-06-21 10:53:00,144.726,144.745,144.726,144.739,96400000.0
2006-06-21 10:54:00,144.754,144.774,144.754,144.77,100900001.0
2006-06-21 10:55:00,144.78,144.797,144.774,144.785,98500000.0
2006-06-21 10:56:00,144.8,144.806,144.779,144.79,167699999.0
2006-06-21 10:57:00,144.802,144.802,144.799,144.8,88200000.0
2006-06-21 10:58:00,144.788,144.788,144.762,144.771,49500000.0
2006-06-21 10:59:00,144.777,144.793,144.777,144.791,64800000.0
2006-06-21 11:00:00,144.804,144.804,144.785,144.785,114500001.0
2006-06-21 11:01:00,144.788,144.803,144.786,144.803,163600000.0
2006-06-21 11:02:00,144.783,144.803,144.783,144.788,90699999.0
2006-06-21 11:03:00,144.784,144.803,144.784,144.793,191000001.0
2006-06-21 11:04:00,144.795,144.795,144.786,144.79,105599999.0
2006-06-21 11:05:00,144.805,144.805,144.786,144.788,82400000.0
2006-06-21 11:06:00,144.791,144.791,144.785,144.79,88900003.0
2006-06-21 11:07:00,144.784,144.785,144.777,144.777,43999999.0
2006-06-21 11:08:00,144.775,144.778,144.767,144.775,111099998.0
2006-06-21 11:09:00,144.781,144.781,144.763,144.763,68399999.0
2006-06-21 11:10:00,144.763,144.777,144.763,144.773,60100000.0
2006-06-21 11:11:00,144.777,144.783,144.771,144.776,136199999.0
2006-06-21 11:12:00,144.797,144.831,144.797,144.817,59700000.0
2006-06-21 11:13:00,144.826,144.854,144.826,144.849,103500003.0
2006-06-21 11:14:00,144.835,144.847,144.834,144.847,92100000.0
2006-06-21 11:15:00,144.842,144.859,144.842,144.859,61000000.0
2006-06-21 11:16:00,144.853,144.862,144.844,144.849,81099999.0
2006-06-21 11:17:00,144.85,144.85,144.824,144.839,156600003.0
2006-06-21 11:18:00,144.852,144.854,144.845,144.845,71600000.0
2006-06-21 11:19:00,144.844,144.852,144.838,144.852,159400001.0
2006-06-21 11:20:00,144.857,144.871,144.854,144.866,78500001.0
2006-06-21 11:21:00,144.877,144.884,144.859,144.859,90999999.0
2006-06-21 11:22:00,144.858,144.891,144.855,144.891,174700000.0
2006-06-21 11:23:00,144.894,144.901,144.883,144.889,79500001.0
2006-06-21 11:24:00,144.899,144.899,144.888,144.888,92499999.0
2006-06-21 11:25:00,144.887,144.897,144.881,144.883,147200001.0
2006-06-21 11:26:00,144.883,144.883,144.875,144.875,51400001.0
2006-06-21 11:27:00,144.872,144.884,144.872,144.878,110300002.0
2006-06-21 11:28:00,144.879,144.887,144.87,144.878,95499997.0
2006-06-21 11:29:00,144.887,144.887,144.868,144.87,99600001.0
2006-06-21 11:30:00,144.876,144.887,144.876,144.882,88099997.0
2006-06-21 11:31:00,144.874,144.887,144.871,144.88,129099997.0
2006-06-21 11:32:00,144.878,144.879,144.87,144.872,145000001.0
2006-06-21 11:33:00,144.872,144.872,144.858,144.865,89200002.0
2006-06-21 11:34:00,144.875,144.88,144.869,144.871,202599999.0
2006-06-21 11:35:00,144.869,144.88,144.865,144.865,93600000.0
2006-06-21 11:36:00,144.881,144.887,144.868,144.887,74100000.0
2006-06-21 11:37:00,144.882,144.882,144.866,144.876,89699999.0
2006-06-21 11:38:00,144.873,144.881,144.869,144.873,60199999.0
2006-06-21 11:39:00,144.86,144.882,144.857,144.882,54300000.0
2006-06-21 11:40:00,144.872,144.872,144.86,144.86,34400000.0
2006-06-21 11:41:00,144.86,144.873,144.86,144.866,149900000.0
2006-06-21 11:42:00,144.865,144.871,144.86,144.86,80700000.0
2006-06-21 11:43:00,144.862,144.862,144.851,144.851,112700001.0
2006-06-21 11:44:00,144.858,144.862,144.85,144.859,61000000.0
2006-06-21 11:45:00,144.859,144.869,144.851,144.86,73599999.0
2006-06-21 11:46:00,144.855,144.86,144.855,144.855,104200000.0
2006-06-21 11:47:00,144.851,144.856,144.841,144.844,99500001.0
2006-06-21 11:48:00,144.847,144.847,144.838,144.838,82799999.0
2006-06-21 11:49:00,144.83,144.841,144.83,144.838,117400001.0
2006-06-21 11:50:00,144.829,144.846,144.829,144.843,116299998.0
2006-06-21 11:51:00,144.839,144.863,144.839,144.863,34100000.0
2006-06-21 11:52:00,144.853,144.868,144.853,144.861,73699999.0
2006-06-21 11:53:00,144.861,144.87,144.855,144.858,83699997.0
2006-06-21 11:54:00,144.863,144.91,144.863,144.907,77400001.0
2006-06-21 11:55:00,144.915,144.915,144.908,144.91,191200002.0
2006-06-21 11:56:00,144.914,144.917,144.896,144.9,86899998.0
2006-06-21 11:57:00,144.897,144.897,144.883,144.896,103600001.0
2006-06-21 11:58:00,144.89,144.907,144.888,144.901,152399999.0
2006-06-21 11:59:00,144.903,144.905,144.892,144.905,232400004.0
2006-06-21 12:00:00,144.907,144.923,144.907,144.922,132500001.0
2006-06-21 12:01:00,144.923,144.943,144.923,144.943,156600003.0
2006-06-21 12:02:00,144.946,144.947,144.935,144.944,127400003.0
2006-06-21 12:03:00,144.944,144.944,144.927,144.931,119399998.0
2006-06-21 12:04:00,144.94,144.945,144.934,144.945,113599998.0
2006-06-21 12:05:00,144.944,144.956,144.935,144.955,178599997.0
2006-06-21 12:06:00,144.956,144.966,144.954,144.966,77600000.0
2006-06-21 12:07:00,144.96,144.972,144.96,144.966,146600003.0
2006-06-21 12:08:00,144.959,144.959,144.948,144.948,168300001.0
2006-06-21 12:09:00,144.961,144.982,144.961,144.976,40799999.0
2006-06-21 12:10:00,144.994,144.996,144.967,144.967,130900002.0
2006-06-21 12:11:00,144.97,144.99,144.97,144.99,90299998.0
2006-06-21 12:12:00,144.987,144.992,144.98,144.983,122999997.0
2006-06-21 12:13:00,144.979,144.979,144.961,144.961,75800002.0
2006-06-21 12:14:00,144.957,145.009,144.948,145.007,178099998.0
2006-06-21 12:15:00,145.003,145.054,145.003,145.054,60400001.0
2006-06-21 12:16:00,145.046,145.046,145.018,145.023,100600000.0
2006-06-21 12:17:00,145.03,145.056,145.03,145.056,89500002.0
2006-06-21 12:18:00,145.056,145.059,145.051,145.053,175299998.0
2006-06-21 12:19:00,145.057,145.134,145.057,145.124,108000000.0
2006-06-21 12:20:00,145.124,145.127,145.112,145.121,120400001.0
2006-06-21 12:21:00,145.124,145.131,145.115,145.119,107200002.0
2006-06-21 12:22:00,145.114,145.114,145.097,145.105,116500000.0
2006-06-21 12:23:00,145.103,145.116,145.103,145.116,20800000.0
2006-06-21 12:24:00,145.12,145.124,145.118,145.124,99100001.0
2006-06-21 12:25:00,145.127,145.127,145.119,145.123,57100000.0
2006-06-21 12:26:00,145.126,145.126,145.106,145.109,33599999.0
2006-06-21 12:27:00,145.102,145.112,145.102,145.104,115699997.0
2006-06-21 12:28:00,145.104,145.109,145.097,145.109,95300002.0
2006-06-21 12:29:00,145.113,145.134,145.113,145.125,76699999.0
2006-06-21 12:30:00,145.129,145.141,145.118,145.141,67800000.0
2006-06-21 12:31:00,145.143,145.154,145.135,145.154,62700000.0
2006-06-21 12:32:00,145.167,145.167,145.123,145.123,81499999.0
2006-06-21 12:33:00,145.126,145.132,145.118,145.126,72000000.0
2006-06-21 12:34:00,145.115,145.115,145.096,145.105,117700001.0
2006-06-21 12:35:00,145.106,145.113,145.093,145.093,122800000.0
2006-06-21 12:36:00,145.101,145.11,145.1,145.1,85399999.0
2006-06-21 12:37:00,145.092,145.092,145.077,145.077,79399999.0
2006-06-21 12:38:00,145.074,145.087,145.057,145.057,90400000.0
2006-06-21 12:39:00,145.064,145.065,145.06,145.063,61900000.0
2006-06-21 12:40:00,145.068,145.079,145.063,145.064,46500000.0
2006-06-21 12:41:00,145.053,145.072,145.053,145.065,78100001.0
2006-06-21 12:42:00,145.068,145.071,145.055,145.055,78500000.0
2006-06-21 12:43:00,145.063,145.075,145.063,145.072,123300002.0
2006-06-21 12:44:00,145.069,145.078,145.066,145.07,79200000.0
2006-06-21 12:45:00,145.083,145.083,145.071,145.071,33900000.0
2006-06-21 12:46:00,145.073,145.08,145.07,145.072,112800000.0
2006-06-21 12:47:00,145.069,145.083,145.069,145.077,62400000.0
2006-06-21 12:48:00,145.093,145.098,145.087,145.093,144700000.0
2006-06-21 12:49:00,145.085,145.093,145.083,145.083,82099999.0
2006-06-21 12:50:00,145.081,145.081,145.067,145.075,56800000.0
2006-06-21 12:51:00,145.08,145.08,145.075,145.075,60100000.0
2006-06-21 12:52:00,145.073,145.073,145.065,145.065,33700000.0
2006-06-21 12:53:00,145.073,145.077,145.067,145.07,148599997.0
2006-06-21 12:54:00,145.061,145.076,145.061,145.065,91900001.0
2006-06-21 12:55:00,145.062,145.067,145.061,145.065,64800001.0
2006-06-21 12:56:00,145.061,145.062,145.05,145.05,114499999.0
2006-06-21 12:57:00,145.052,145.067,145.048,145.064,76600000.0
2006-06-21 12:58:00,145.064,145.083,145.064,145.082,122299998.0
2006-06-21 12:59:00,145.073,145.081,145.072,145.072,140200002.0
2006-06-21 13:00:00,145.08,145.094,145.08,145.092,151399999.0
2006-06-21 13:01:00,145.083,145.083,145.07,145.075,29200000.0
2006-06-21 13:02:00,145.067,145.077,145.055,145.056,88800000.0
2006-06-21 13:03:00,145.058,145.066,145.056,145.056,93600001.0
2006-06-21 13:04:00,145.065,145.08,145.065,145.08,36800000.0
2006-06-21 13:05:00,145.073,145.087,145.073,145.086,34600000.0
2006-06-21 13:06:00,145.081,145.081,145.057,145.057,41100000.0
2006-06-21 13:07:00,145.054,145.062,145.054,145.06,54399999.0
2006-06-21 13:08:00,145.06,145.07,145.053,145.07,48800000.0
2006-06-21 13:09:00,145.072,145.081,145.063,145.08,99100000.0
2006-06-21 13:10:00,145.072,145.073,145.067,145.071,68599999.0
2006-06-21 13:11:00,145.071,145.079,145.065,145.079,130300003.0
2006-06-21 13:12:00,145.08,145.089,145.073,145.086,129800002.0
2006-06-21 13:13:00,145.092,145.098,145.082,145.095,93400001.0
2006-06-21 13:14:00,145.087,145.107,145.087,145.095,119000002.0
2006-06-21 13:15:00,145.091,145.121,145.091,145.121,96600000.0
2006-06-21 13:16:00,145.114,145.123,145.097,145.097,114300001.0
2006-06-21 13:17:00,145.108,145.117,145.108,145.116,55900002.0
2006-06-21 13:18:00,145.12,145.121,145.111,145.118,65799999.0
2006-06-21 13:19:00,145.109,145.11,145.105,145.105,38399999.0
2006-06-21 13:20:00,145.116,145.116,145.104,145.108,57299999.0
2006-06-21 13:21:00,145.103,145.116,145.102,145.105,52800000.0
2006-06-21 13:22:00,145.105,145.112,145.105,145.11,53499999.0
2006-06-21 13:23:00,145.113,145.113,145.098,145.113,62900000.0
2006-06-21 13:24:00,145.113,145.115,145.104,145.115,70200000.0
2006-06-21 13:25:00,145.108,145.111,145.103,145.107,88999999.0
2006-06-21 13:26:00,145.105,145.11,145.1,145.104,87400000.0
2006-06-21 13:27:00,145.1,145.103,145.1,145.1,92400002.0
2006-06-21 13:28:00,145.105,145.125,145.062,145.1,59600000.0
2006-06-21 13:29:00,145.069,145.097,145.048,145.085,139299999.0
2006-06-21 13:30:00,145.112,145.119,145.071,145.081,95900001.0
2006-06-21 13:31:00,145.097,145.117,145.097,145.116,86800001.0
2006-06-21 13:32:00,145.101,145.114,145.101,145.101,73000000.0
2006-06-21 13:33:00,145.113,145.113,145.098,145.107,103300000.0
2006-06-21 13:34:00,145.094,145.094,145.071,145.078,144099998.0
2006-06-21 13:35:00,145.062,145.062,145.031,145.034,108299999.0
2006-06-21 13:36:00,145.041,145.044,145.041,145.044,12900000.0
2006-06-21 13:37:00,145.048,145.051,145.041,145.041,78799999.0
2006-06-21 13:38:00,145.047,145.058,145.047,145.055,72000001.0
2006-06-21 13:39:00,145.051,145.051,145.041,145.047,102899997.0
2006-06-21 13:40:00,145.042,145.048,145.028,145.028,49300000.0
2006-06-21 13:41:00,145.034,145.035,145.033,145.034,58099999.0
2006-06-21 13:42:00,145.029,145.03,145.025,145.027,67300001.0
2006-06-21 13:43:00,145.035,145.035,145.023,145.023,66599999.0
2006-06-21 13:44:00,145.015,145.025,145.015,145.018,113399999.0
2006-06-21 13:45:00,145.028,145.034,145.028,145.034,43500000.0
2006-06-21 13:46:00,145.059,145.065,145.059,145.065,69900000.0
2006-06-21 13:47:00,145.059,145.066,145.043,145.043,62800001.0
2006-06-21 13:48:00,145.038,145.065,145.038,145.065,146900003.0
2006-06-21 13:49:00,145.053,145.063,145.046,145.055,118300000.0
2006-06-21 13:50:00,145.037,145.054,145.034,145.048,110400001.0
2006-06-21 13:51:00,145.055,145.055,145.045,145.055,110700001.0
2006-06-21 13:52:00,145.053,145.066,145.053,145.066,52800000.0
2006-06-21 13:53:00,145.066,145.069,145.061,145.065,51200000.0
2006-06-21 13:54:00,145.065,145.077,145.065,145.077,55400000.0
2006-06-21 13:55:00,145.079,145.083,145.072,145.073,75600002.0
2006-06-21 13:56:00,145.078,145.091,145.078,145.078,109500002.0
2006-06-21 13:57:00,145.082,145.095,145.079,145.079,116599998.0
2006-06-21 13:58:00,145.086,145.086,145.069,145.069,51400001.0
2006-06-21 13:59:00,145.073,145.075,145.07,145.072,134800002.0
2006-06-21 14:00:00,145.078,145.078,145.07,145.07,87100001.0
2006-06-21 14:01:00,145.074,145.116,145.074,145.116,59499999.0
2006-06-21 14:02:00,145.13,145.14,145.13,145.14,58800001.0
2006-06-21 14:03:00,145.148,145.159,145.136,145.152,123300001.0
2006-06-21 14:04:00,145.158,145.17,145.154,145.17,129500001.0
2006-06-21 14:05:00,145.172,145.172,145.16,145.172,105100000.0
2006-06-21 14:06:00,145.166,145.166,145.151,145.156,107799999.0
2006-06-21 14:07:00,145.152,145.166,145.152,145.166,58200002.0
2006-06-21 14:08:00,145.182,145.196,145.181,145.196,156200000.0
2006-06-21 14:09:00,145.188,145.207,145.187,145.195,212099996.0
2006-06-21 14:10:00,145.19,145.212,145.19,145.202,68500000.0
2006-06-21 14:11:00,145.222,145.232,145.222,145.222,64600001.0
2006-06-21 14:12:00,145.223,145.223,145.196,145.205,94999997.0
2006-06-21 14:13:00,145.203,145.205,145.187,145.2,111900000.0
2006-06-21 14:14:00,145.188,145.208,145.185,145.204,116000000.0
2006-06-21 14:15:00,145.2,145.231,145.194,145.231,112799998.0
2006-06-21 14:16:00,145.228,145.234,145.216,145.233,147699998.0
2006-06-21 14:17:00,145.256,145.269,145.256,145.269,19700000.0
2006-06-21 14:18:00,145.282,145.343,145.282,145.339,108000000.0
2006-06-21 14:19:00,145.346,145.364,145.336,145.358,187400000.0
2006-06-21 14:20:00,145.366,145.381,145.366,145.375,73500000.0
2006-06-21 14:21:00,145.364,145.381,145.364,145.366,85000001.0
2006-06-21 14:22:00,145.372,145.377,145.366,145.366,79199999.0
2006-06-21 14:23:00,145.374,145.418,145.374,145.418,62999999.0
2006-06-21 14:24:00,145.442,145.467,145.437,145.467,98400001.0
2006-06-21 14:25:00,145.462,145.482,145.462,145.468,118700001.0
2006-06-21 14:26:00,145.452,145.458,145.437,145.441,156499997.0
2006-06-21 14:27:00,145.429,145.429,145.404,145.414,136500000.0
2006-06-21 14:28:00,145.408,145.411,145.385,145.385,74400000.0
2006-06-21 14:29:00,145.385,145.399,145.385,145.393,56599999.0
2006-06-21 14:30:00,145.38,145.398,145.38,145.398,36800001.0
2006-06-21 14:31:00,145.414,145.434,145.407,145.434,48800000.0
2006-06-21 14:32:00,145.437,145.456,145.437,145.45,76799999.0
2006-06-21 14:33:00,145.448,145.469,145.443,145.46,139400000.0
2006-06-21 14:34:00,145.449,145.449,145.437,145.44,177099998.0
2006-06-21 14:35:00,145.444,145.471,145.444,145.468,120200000.0
2006-06-21 14:36:00,145.463,145.463,145.418,145.428,78500000.0
2006-06-21 14:37:00,145.433,145.433,145.411,145.419,66300000.0
2006-06-21 14:38:00,145.405,145.431,145.401,145.415,160999998.0
2006-06-21 14:39:00,145.417,145.453,145.417,145.453,132200002.0
2006-06-21 14:40:00,145.458,145.458,145.444,145.444,92899999.0
2006-06-21 14:41:00,145.438,145.44,145.43,145.43,44700000.0
2006-06-21 14:42:00,145.427,145.438,145.412,145.419,114000000.0
2006-06-21 14:43:00,145.424,145.432,145.413,145.413,57300000.0
2006-06-21 14:44:00,145.421,145.421,145.401,145.405,56400000.0
2006-06-21 14:45:00,145.396,145.403,145.388,145.391,97600001.0
2006-06-21 14:46:00,145.388,145.397,145.383,145.383,42800000.0
2006-06-21 14:47:00,145.38,145.392,145.38,145.385,67100000.0
2006-06-21 14:48:00,145.388,145.399,145.381,145.391,175500001.0
2006-06-21 14:49:00,145.385,145.385,145.377,145.377,79099998.0
2006-06-21 14:50:00,145.383,145.397,145.376,145.397,94500000.0
2006-06-21 14:51:00,145.392,145.392,145.379,145.39,81600000.0
2006-06-21 14:52:00,145.381,145.392,145.381,145.386,79600000.0
2006-06-21 14:53:00,145.378,145.383,145.37,145.373,133399997.0
2006-06-21 14:54:00,145.371,145.379,145.362,145.365,139200001.0
2006-06-21 14:55:00,145.365,145.373,145.365,145.373,115899997.0
2006-06-21 14:56:00,145.379,145.381,145.364,145.364,143699998.0
2006-06-21 14:57:00,145.37,145.37,145.357,145.359,59200000.0
2006-06-21 14:58:00,145.362,145.374,145.358,145.358,149399999.0
2006-06-21 14:59:00,145.377,145.391,145.377,145.381,75099999.0
2006-06-21 15:00:00,145.386,145.396,145.368,145.395,89800001.0
2006-06-21 15:01:00,145.401,145.401,145.394,145.394,29299999.0
2006-06-21 15:02:00,145.387,145.398,145.381,145.387,92000000.0
2006-06-21 15:03:00,145.397,145.413,145.39,145.39,59700000.0
2006-06-21 15:04:00,145.395,145.408,145.389,145.399,86800001.0
2006-06-21 15:05:00,145.393,145.426,145.393,145.416,79199999.0
2006-06-21 15:06:00,145.419,145.433,145.419,145.433,101799999.0
2006-06-21 15:07:00,145.441,145.443,145.434,145.439,103500000.0
2006-06-21 15:08:00,145.449,145.457,145.439,145.439,129499999.0
2006-06-21 15:09:00,145.431,145.445,145.427,145.427,86700003.0
2006-06-21 15:10:00,145.428,145.435,145.412,145.423,95000001.0
2006-06-21 15:11:00,145.418,145.418,145.407,145.409,53600000.0
2006-06-21 15:12:00,145.41,145.418,145.398,145.402,152800001.0
2006-06-21 15:13:00,145.397,145.404,145.389,145.389,116199998.0
2006-06-21 15:14:00,145.392,145.417,145.392,145.401,156700002.0
2006-06-21 15:15:00,145.39,145.428,145.39,145.428,58299999.0
2006-06-21 15:16:00,145.435,145.439,145.413,145.415,83900002.0
2006-06-21 15:17:00,145.425,145.431,145.415,145.415,77700000.0
2006-06-21 15:18:00,145.407,145.422,145.407,145.422,130600001.0
2006-06-21 15:19:00,145.414,145.414,145.393,145.399,58699999.0
2006-06-21 15:20:00,145.395,145.406,145.389,145.406,87799999.0
2006-06-21 15:21:00,145.407,145.415,145.402,145.402,43200000.0
2006-06-21 15:22:00,145.393,145.399,145.393,145.399,31200001.0
2006-06-21 15:23:00,145.384,145.395,145.379,145.387,89800001.0
2006-06-21 15:24:00,145.397,145.399,145.385,145.385,22900000.0
2006-06-21 15:25:00,145.384,145.384,145.37,145.37,207799996.0
2006-06-21 15:26:00,145.385,145.388,145.366,145.366,129500001.0
2006-06-21 15:27:00,145.366,145.366,145.316,145.316,64100000.0
2006-06-21 15:28:00,145.327,145.331,145.318,145.33,102500001.0
2006-06-21 15:29:00,145.316,145.321,145.293,145.301,201700000.0
2006-06-21 15:30:00,145.287,145.287,145.272,145.276,100200000.0
2006-06-21 15:31:00,145.267,145.274,145.258,145.26,109600003.0
2006-06-21 15:32:00,145.259,145.269,145.257,145.26,138800000.0
2006-06-21 15:33:00,145.27,145.287,145.27,145.287,73899999.0
2006-06-21 15:34:00,145.294,145.304,145.287,145.291,167099998.0
2006-06-21 15:35:00,145.307,145.307,145.282,145.282,85500000.0
2006-06-21 15:36:00,145.296,145.298,145.275,145.281,175600001.0
2006-06-21 15:37:00,145.288,145.32,145.283,145.32,77300002.0
2006-06-21 15:38:00,145.322,145.329,145.319,145.319,54800000.0
2006-06-21 15:39:00,145.32,145.335,145.32,145.335,47200000.0
2006-06-21 15:40:00,145.335,145.344,145.326,145.341,62300000.0
2006-06-21 15:41:00,145.334,145.334,145.319,145.319,21600000.0
2006-06-21 15:42:00,145.317,145.34,145.317,145.335,62000000.0
2006-06-21 15:43:00,145.333,145.346,145.333,145.339,33100000.0
2006-06-21 15:44:00,145.337,145.349,145.331,145.339,113700004.0
2006-06-21 15:45:00,145.34,145.353,145.339,145.346,71600000.0
2006-06-21 15:46:00,145.336,145.355,145.336,145.35,19000000.0
2006-06-21 15:47:00,145.358,145.365,145.348,145.356,79500000.0
2006-06-21 15:48:00,145.354,145.354,145.351,145.351,18400000.0
2006-06-21 15:49:00,145.357,145.357,145.343,145.343,13600000.0
2006-06-21 15:50:00,145.356,145.367,145.337,145.337,125299998.0
2006-06-21 15:51:00,145.329,145.329,145.307,145.307,57300000.0
2006-06-21 15:52:00,145.308,145.31,145.302,145.302,84900002.0
2006-06-21 15:53:00,145.319,145.319,145.311,145.311,88200001.0
2006-06-21 15:54:00,145.32,145.324,145.304,145.315,102300000.0
2006-06-21 15:55:00,145.308,145.311,145.302,145.305,100899997.0
2006-06-21 15:56:00,145.313,145.314,145.303,145.303,83099998.0
2006-06-21 15:57:00,145.306,145.306,145.285,145.285,141199998.0
2006-06-21 15:58:00,145.288,145.301,145.273,145.295,134400000.0
2006-06-21 15:59:00,145.3,145.3,145.273,145.28,103800001.0
2006-06-21 16:00:00,145.284,145.291,145.281,145.281,94600000.0
2006-06-21 16:01:00,145.286,145.299,145.281,145.295,75599999.0
2006-06-21 16:02:00,145.291,145.298,145.272,145.272,71899998.0
2006-06-21 16:03:00,145.283,145.305,145.268,145.305,125799999.0
2006-06-21 16:04:00,145.305,145.314,145.305,145.311,44800000.0
2006-06-21 16:05:00,145.308,145.309,145.302,145.308,109800001.0
2006-06-21 16:06:00,145.301,145.301,145.291,145.291,91999999.0
2006-06-21 16:07:00,145.298,145.298,145.281,145.281,63600001.0
2006-06-21 16:08:00,145.278,145.289,145.276,145.287,135399999.0
2006-06-21 16:09:00,145.281,145.288,145.271,145.278,100500001.0
2006-06-21 16:10:00,145.277,145.282,145.264,145.277,131800000.0
2006-06-21 16:11:00,145.265,145.265,145.251,145.265,124199999.0
2006-06-21 16:12:00,145.262,145.27,145.255,145.255,151300000.0
2006-06-21 16:13:00,145.258,145.258,145.246,145.25,59400001.0
2006-06-21 16:14:00,145.251,145.264,145.233,145.254,83100000.0
2006-06-21 16:15:00,145.257,145.276,145.257,145.264,69599999.0
2006-06-21 16:16:00,145.264,145.273,145.248,145.248,54600000.0
2006-06-21 16:17:00,145.257,145.257,145.248,145.253,195099997.0
2006-06-21 16:18:00,145.254,145.271,145.25,145.258,116299997.0
2006-06-21 16:19:00,145.252,145.254,145.248,145.252,66600000.0
2006-06-21 16:20:00,145.253,145.253,145.242,145.246,47899999.0
2006-06-21 16:21:00,145.25,145.255,145.25,145.255,37500000.0
2006-06-21 16:22:00,145.242,145.251,145.229,145.243,170100002.0
2006-06-21 16:23:00,145.249,145.251,145.238,145.249,91499999.0
2006-06-21 16:24:00,145.248,145.255,145.244,145.249,88700000.0
2006-06-21 16:25:00,145.252,145.269,145.249,145.269,49600000.0
2006-06-21 16:26:00,145.267,145.288,145.261,145.277,86099999.0
2006-06-21 16:27:00,145.279,145.287,145.267,145.284,94699998.0
2006-06-21 16:28:00,145.315,145.324,145.302,145.324,124999999.0
2006-06-21 16:29:00,145.325,145.332,145.306,145.314,97800001.0
2006-06-21 16:30:00,145.318,145.323,145.308,145.318,102799998.0
2006-06-21 16:31:00,145.3,145.316,145.299,145.316,123100000.0
2006-06-21 16:32:00,145.319,145.32,145.299,145.303,178900001.0
2006-06-21 16:33:00,145.305,145.318,145.29,145.306,116099999.0
2006-06-21 16:34:00,145.303,145.303,145.279,145.29,147500000.0
2006-06-21 16:35:00,145.3,145.318,145.3,145.315,102200002.0
2006-06-21 16:36:00,145.307,145.323,145.307,145.316,68600001.0
2006-06-21 16:37:00,145.311,145.314,145.298,145.298,60800000.0
2006-06-21 16:38:00,145.293,145.295,145.283,145.295,48200000.0
2006-06-21 16:39:00,145.286,145.287,145.274,145.287,53400000.0
2006-06-21 16:40:00,145.286,145.293,145.279,145.282,55000001.0
2006-06-21 16:41:00,145.28,145.28,145.252,145.264,70400000.0
2006-06-21 16:42:00,145.27,145.27,145.241,145.245,194099997.0
2006-06-21 16:43:00,145.258,145.258,145.237,145.237,52400000.0
2006-06-21 16:44:00,145.237,145.259,145.237,145.257,110700000.0
2006-06-21 16:45:00,145.261,145.261,145.248,145.25,186000002.0
2006-06-21 16:46:00,145.249,145.256,145.239,145.239,106100000.0
2006-06-21 16:47:00,145.231,145.241,145.231,145.235,105400000.0
2006-06-21 16:48:00,145.236,145.255,145.232,145.255,125400000.0
2006-06-21 16:49:00,145.265,145.279,145.263,145.263,86000000.0
2006-06-21 16:50:00,145.265,145.281,145.259,145.277,44000000.0
2006-06-21 16:51:00,145.273,145.273,145.259,145.266,199199995.0
2006-06-21 16:52:00,145.261,145.265,145.252,145.257,118000000.0
2006-06-21 16:53:00,145.258,145.258,145.244,145.254,78900000.0
2006-06-21 16:54:00,145.259,145.262,145.254,145.259,58000001.0
2006-06-21 16:55:00,145.262,145.273,145.262,145.273,82300001.0
2006-06-21 16:56:00,145.283,145.297,145.283,145.297,32000000.0
2006-06-21 16:57:00,145.299,145.303,145.287,145.287,68300000.0
2006-06-21 16:58:00,145.284,145.309,145.284,145.309,124000000.0
2006-06-21 16:59:00,145.311,145.313,145.292,145.313,100599999.0
2006-06-21 17:00:00,145.327,145.334,145.316,145.322,113599998.0
2006-06-21 17:01:00,145.317,145.32,145.314,145.317,139300000.0
2006-06-21 17:02:00,145.307,145.311,145.296,145.311,56699999.0
2006-06-21 17:03:00,145.311,145.319,145.291,145.293,107100000.0
2006-06-21 17:04:00,145.293,145.316,145.293,145.312,76300001.0
2006-06-21 17:05:00,145.308,145.31,145.289,145.289,97500001.0
2006-06-21 17:06:00,145.295,145.301,145.283,145.283,98400001.0
2006-06-21 17:07:00,145.291,145.307,145.291,145.297,73700000.0
2006-06-21 17:08:00,145.287,145.287,145.267,145.27,32100000.0
2006-06-21 17:09:00,145.266,145.273,145.26,145.267,99300000.0
2006-06-21 17:10:00,145.267,145.267,145.249,145.256,169599999.0
2006-06-21 17:11:00,145.263,145.263,145.247,145.25,110499999.0
2006-06-21 17:12:00,145.251,145.251,145.225,145.226,94700000.0
2006-06-21 17:13:00,145.221,145.23,145.221,145.228,96699997.0
2006-06-21 17:14:00,145.23,145.248,145.225,145.248,66900001.0
2006-06-21 17:15:00,145.243,145.262,145.243,145.252,87000000.0
2006-06-21 17:16:00,145.242,145.247,145.234,145.236,94799999.0
2006-06-21 17:17:00,145.239,145.239,145.23,145.238,53499999.0
2006-06-21 17:18:00,145.227,145.227,145.202,145.205,122600001.0
2006-06-21 17:19:00,145.203,145.23,145.198,145.224,96800000.0
2006-06-21 17:20:00,145.224,145.23,145.221,145.222,24200000.0
2006-06-21 17:21:00,145.235,145.246,145.235,145.238,68100001.0
2006-06-21 17:22:00,145.235,145.25,145.234,145.25,60100000.0
2006-06-21 17:23:00,145.247,145.254,145.242,145.242,93700000.0
2006-06-21 17:24:00,145.242,145.258,145.24,145.24,39700000.0
2006-06-21 17:25:00,145.252,145.261,145.25,145.25,94299998.0
2006-06-21 17:26:00,145.245,145.264,145.245,145.263,68200000.0
2006-06-21 17:27:00,145.25,145.26,145.247,145.252,42900000.0
2006-06-21 17:28:00,145.249,145.266,145.249,145.253,36200000.0
2006-06-21 17:29:00,145.257,145.274,145.257,145.268,83499999.0
2006-06-21 17:30:00,145.267,145.276,145.267,145.267,59300001.0
2006-06-21 17:31:00,145.273,145.284,145.273,145.282,83900002.0
2006-06-21 17:32:00,145.27,145.278,145.266,145.269,106699999.0
2006-06-21 17:33:00,145.268,145.275,145.267,145.273,52599999.0
2006-06-21 17:34:00,145.277,145.277,145.263,145.27,111499999.0
2006-06-21 17:35:00,145.267,145.286,145.267,145.277,39400000.0
2006-06-21 17:36:00,145.275,145.286,145.27,145.27,35200000.0
2006-06-21 17:37:00,145.265,145.28,145.265,145.272,170600000.0
2006-06-21 17:38:00,145.278,145.278,145.266,145.269,95600002.0
2006-06-21 17:39:00,145.257,145.272,145.257,145.262,76700000.0
2006-06-21 17:40:00,145.257,145.27,145.257,145.268,56999999.0
2006-06-21 17:41:00,145.269,145.275,145.26,145.261,194800000.0
2006-06-21 17:42:00,145.277,145.281,145.255,145.255,96500000.0
2006-06-21 17:43:00,145.262,145.27,145.256,145.265,94700000.0
2006-06-21 17:44:00,145.277,145.287,145.274,145.287,118300000.0
2006-06-21 17:45:00,145.283,145.283,145.258,145.273,71499999.0
2006-06-21 17:46:00,145.27,145.285,145.264,145.283,114899997.0
2006-06-21 17:47:00,145.292,145.3,145.28,145.3,91399998.0
2006-06-21 17:48:00,145.297,145.297,145.286,145.293,53100000.0
2006-06-21 17:49:00,145.301,145.325,145.301,145.32,37800000.0
2006-06-21 17:50:00,145.321,145.321,145.307,145.307,114899997.0
2006-06-21 17:51:00,145.307,145.311,145.289,145.305,42200000.0
2006-06-21 17:52:00,145.298,145.31,145.287,145.31,109299998.0
2006-06-21 17:53:00,145.319,145.337,145.311,145.311,53400000.0
2006-06-21 17:54:00,145.302,145.307,145.274,145.29,101900000.0
2006-06-21 17:55:00,145.297,145.317,145.297,145.317,137499998.0
2006-06-21 17:56:00,145.309,145.345,145.304,145.341,122099998.0
2006-06-21 17:57:00,145.339,145.359,145.339,145.339,133700004.0
2006-06-21 17:58:00,145.34,145.341,145.3,145.31,137400000.0
2006-06-21 17:59:00,145.312,145.335,145.312,145.332,91900000.0
2006-06-21 18:00:00,145.338,145.345,145.326,145.332,67600000.0
2006-06-21 18:01:00,145.337,145.351,145.332,145.343,1275499986.0
2006-06-21 18:02:00,145.35,145.36,145.35,145.36,1370899998.0
2006-06-21 18:03:00,145.35,145.39,145.35,145.38,1370899998.0
2006-06-21 18:04:00,145.366,145.373,145.336,145.339,1370899998.0
2006-06-21 18:05:00,145.335,145.335,145.317,145.322,1470000005.0
2006-06-21 18:06:00,145.322,145.35,145.31,145.31,1257800006.0
2006-06-21 18:07:00,145.311,145.345,145.311,145.338,2124199993.0
2006-06-21 18:08:00,145.344,145.365,145.34,145.357,1668700000.0
2006-06-21 18:09:00,145.37,145.378,145.347,145.376,1456099995.0
2006-06-21 18:10:00,145.382,145.389,145.375,145.377,884799998.0
2006-06-21 18:11:00,145.37,145.37,145.345,145.348,625800001.0
2006-06-21 18:12:00,145.35,145.381,145.35,145.377,916300000.0
2006-06-21 18:13:00,145.38,145.381,145.354,145.354,1042599995.0
2006-06-21 18:14:00,145.354,145.364,145.35,145.352,1532300011.0
2006-06-21 18:15:00,145.35,145.354,145.337,145.34,1642899999.0
2006-06-21 18:16:00,145.342,145.358,145.339,145.347,1644799998.0
2006-06-21 18:17:00,145.345,145.346,145.314,145.335,683199995.0
2006-06-21 18:18:00,145.323,145.335,145.317,145.332,598399999.0
2006-06-21 18:19:00,145.332,145.332,145.311,145.313,622999994.0
2006-06-21 18:20:00,145.321,145.338,145.315,145.32,1482999988.0
2006-06-21 18:21:00,145.321,145.334,145.314,145.334,1172900000.0
2006-06-21 18:22:00,145.339,145.342,145.317,145.33,1016500003.0
2006-06-21 18:23:00,145.326,145.331,145.301,145.312,1915300004.0
2006-06-21 18:24:00,145.304,145.307,145.287,145.292,958500004.0
2006-06-21 18:25:00,145.302,145.322,145.296,145.303,1202699996.0
2006-06-21 18:26:00,145.312,145.328,145.293,145.293,918899994.0
2006-06-21 18:27:00,145.299,145.3,145.281,145.294,537799996.0
2006-06-21 18:28:00,145.304,145.304,145.285,145.287,798800001.0
2006-06-21 18:29:00,145.28,145.289,145.268,145.278,1124700006.0
2006-06-21 18:30:00,145.275,145.282,145.261,145.262,465700000.0
2006-06-21 18:31:00,145.258,145.258,145.232,145.232,824000001.0
2006-06-21 18:32:00,145.217,145.226,145.206,145.215,1452999999.0
2006-06-21 18:33:00,145.215,145.221,145.199,145.199,1329199989.0
2006-06-21 18:34:00,145.195,145.203,145.185,145.185,1130699998.0
2006-06-21 18:35:00,145.187,145.191,145.173,145.181,1208900000.0
2006-06-21 18:36:00,145.18,145.192,145.173,145.19,547499998.0
2006-06-21 18:37:00,145.192,145.202,145.184,145.197,595299996.0
2006-06-21 18:38:00,145.2,145.211,145.193,145.201,326299997.0
2006-06-21 18:39:00,145.198,145.202,145.186,145.191,326600000.0
2006-06-21 18:40:00,145.188,145.206,145.184,145.202,1046300001.0
2006-06-21 18:41:00,145.212,145.222,145.209,145.215,497099998.0
2006-06-21 18:42:00,145.211,145.218,145.203,145.203,651799997.0
2006-06-21 18:43:00,145.204,145.22,145.198,145.205,229400000.0
2006-06-21 18:44:00,145.204,145.217,145.2,145.217,299399999.0
2006-06-21 18:45:00,145.214,145.218,145.201,145.203,248600003.0
2006-06-21 18:46:00,145.202,145.22,145.201,145.22,519299994.0
2006-06-21 18:47:00,145.215,145.221,145.206,145.207,142899997.0
2006-06-21 18:48:00,145.211,145.236,145.211,145.225,471399998.0
2006-06-21 18:49:00,145.225,145.235,145.225,145.23,687799993.0
2006-06-21 18:50:00,145.229,145.235,145.217,145.23,744999999.0
2006-06-21 18:51:00,145.227,145.229,145.198,145.198,701699998.0
2006-06-21 18:52:00,145.206,145.22,145.197,145.204,741100000.0
2006-06-21 18:53:00,145.194,145.208,145.192,145.198,1092999988.0
2006-06-21 18:54:00,145.2,145.211,145.193,145.204,694299998.0
2006-06-21 18:55:00,145.209,145.247,145.209,145.232,958199994.0
2006-06-21 18:56:00,145.238,145.265,145.238,145.255,507699997.0
2006-06-21 18:57:00,145.262,145.262,145.243,145.249,584700007.0
2006-06-21 18:58:00,145.257,145.268,145.244,145.244,650199992.0
2006-06-21 18:59:00,145.243,145.257,145.242,145.255,672400000.0
2006-06-21 19:00:00,145.254,145.281,145.254,145.281,264799998.0
2006-06-21 19:01:00,145.281,145.286,145.271,145.286,276199996.0
2006-06-21 19:02:00,145.287,145.304,145.287,145.296,298999997.0
2006-06-21 19:03:00,145.291,145.303,145.278,145.278,744899999.0
2006-06-21 19:04:00,145.269,145.292,145.269,145.284,450700001.0
2006-06-21 19:05:00,145.292,145.298,145.28,145.28,577099999.0
2006-06-21 19:06:00,145.286,145.302,145.282,145.295,640599995.0
2006-06-21 19:07:00,145.29,145.291,145.272,145.273,1002600009.0
2006-06-21 19:08:00,145.275,145.282,145.265,145.275,965500002.0
2006-06-21 19:09:00,145.268,145.285,145.26,145.276,683300003.0
2006-06-21 19:10:00,145.286,145.289,145.278,145.289,157800000.0
2006-06-21 19:11:00,145.293,145.318,145.293,145.295,330100001.0
2006-06-21 19:12:00,145.303,145.314,145.298,145.314,475600003.0
2006-06-21 19:13:00,145.317,145.345,145.317,145.345,49900000.0
2006-06-21 19:14:00,145.347,145.361,145.336,145.353,225799997.0
2006-06-21 19:15:00,145.343,145.365,145.34,145.348,933800000.0
2006-06-21 19:16:00,145.347,145.347,145.334,145.342,400600001.0
2006-06-21 19:17:00,145.335,145.35,145.333,145.35,382900000.0
2006-06-21 19:18:00,145.352,145.358,145.345,145.345,380799997.0
2006-06-21 19:19:00,145.343,145.345,145.327,145.332,525400002.0
2006-06-21 19:20:00,145.338,145.345,145.331,145.34,279299998.0
2006-06-21 19:21:00,145.338,145.347,145.327,145.332,498199999.0
2006-06-21 19:22:00,145.33,145.33,145.32,145.32,46900000.0
2006-06-21 19:23:00,145.331,145.341,145.323,145.33,1186099997.0
2006-06-21 19:24:00,145.345,145.372,145.345,145.372,657400001.0
2006-06-21 19:25:00,145.378,145.392,145.375,145.375,565899995.0
2006-06-21 19:26:00,145.377,145.402,145.375,145.386,1251800002.0
2006-06-21 19:27:00,145.39,145.409,145.39,145.4,766000003.0
2006-06-21 19:28:00,145.395,145.396,145.38,145.381,475100003.0
2006-06-21 19:29:00,145.374,145.377,145.364,145.368,390700002.0
2006-06-21 19:30:00,145.371,145.385,145.369,145.375,732300000.0
2006-06-21 19:31:00,145.379,145.402,145.378,145.392,659299993.0
2006-06-21 19:32:00,145.387,145.396,145.368,145.37,768499999.0
2006-06-21 19:33:00,145.367,145.381,145.353,145.373,486499999.0
2006-06-21 19:34:00,145.374,145.382,145.35,145.35,1055700009.0
2006-06-21 19:35:00,145.348,145.389,145.348,145.389,610899997.0
2006-06-21 19:36:00,145.395,145.395,145.355,145.362,410599998.0
2006-06-21 19:37:00,145.358,145.37,145.351,145.351,89599998.0
2006-06-21 19:38:00,145.357,145.367,145.329,145.329,455900001.0
2006-06-21 19:39:00,145.334,145.343,145.325,145.33,718799998.0
2006-06-21 19:40:00,145.338,145.342,145.33,145.337,627700000.0
2006-06-21 19:41:00,145.33,145.347,145.33,145.335,800800001.0
2006-06-21 19:42:00,145.343,145.352,145.334,145.342,364400001.0
2006-06-21 19:43:00,145.35,145.35,145.337,145.338,132300000.0
2006-06-21 19:44:00,145.34,145.353,145.34,145.345,433399994.0
2006-06-21 19:45:00,145.342,145.342,145.322,145.322,173299999.0
2006-06-21 19:46:00,145.321,145.328,145.317,145.325,321700003.0
2006-06-21 19:47:00,145.321,145.327,145.309,145.327,238699997.0
2006-06-21 19:48:00,145.33,145.337,145.315,145.328,900299999.0
2006-06-21 19:49:00,145.333,145.35,145.332,145.344,248500000.0
2006-06-21 19:50:00,145.343,145.345,145.327,145.327,454699999.0
2006-06-21 19:51:00,145.32,145.32,145.302,145.302,285100003.0
2006-06-21 19:52:00,145.308,145.319,145.302,145.308,598000010.0
2006-06-21 19:53:00,145.315,145.322,145.305,145.309,502199997.0
2006-06-21 19:54:00,145.307,145.308,145.297,145.3,342499998.0
2006-06-21 19:55:00,145.296,145.308,145.296,145.308,228800000.0
2006-06-21 19:56:00,145.31,145.317,145.303,145.314,474500002.0
2006-06-21 19:57:00,145.304,145.312,145.294,145.294,702799995.0
2006-06-21 19:58:00,145.296,145.31,145.29,145.302,486499997.0
2006-06-21 19:59:00,145.305,145.312,145.298,145.303,488400002.0
2006-06-21 20:00:00,145.312,145.325,145.309,145.31,165800000.0
2006-06-21 20:01:00,145.309,145.311,145.289,145.292,360700002.0
2006-06-21 20:02:00,145.294,145.353,145.288,145.353,291499996.0
2006-06-21 20:03:00,145.365,145.374,145.341,145.372,201400000.0
2006-06-21 20:04:00,145.373,145.375,145.363,145.366,437300003.0
2006-06-21 20:05:00,145.364,145.371,145.356,145.36,574299995.0
2006-06-21 20:06:00,145.368,145.381,145.357,145.372,528600003.0
2006-06-21 20:07:00,145.37,145.375,145.355,145.357,286299999.0
2006-06-21 20:08:00,145.363,145.386,145.363,145.379,693399998.0
2006-06-21 20:09:00,145.38,145.387,145.369,145.387,265299998.0
2006-06-21 20:10:00,145.388,145.397,145.386,145.39,212900000.0
2006-06-21 20:11:00,145.394,145.396,145.382,145.395,651799993.0
2006-06-21 20:12:00,145.392,145.405,145.39,145.395,969700000.0
2006-06-21 20:13:00,145.395,145.401,145.393,145.4,381299998.0
2006-06-21 20:14:00,145.394,145.402,145.383,145.391,350399998.0
2006-06-21 20:15:00,145.395,145.406,145.378,145.39,661099996.0
2006-06-21 20:16:00,145.383,145.398,145.378,145.38,394100000.0
2006-06-21 20:17:00,145.38,145.388,145.375,145.386,308699998.0
2006-06-21 20:18:00,145.39,145.397,145.384,145.397,206999998.0
2006-06-21 20:19:00,145.405,145.414,145.393,145.398,618200001.0
2006-06-21 20:20:00,145.397,145.401,145.394,145.397,166400000.0
2006-06-21 20:21:00,145.397,145.414,145.393,145.396,430000006.0
2006-06-21 20:22:00,145.395,145.4,145.385,145.393,480900005.0
2006-06-21 20:23:00,145.392,145.395,145.376,145.38,463699999.0
2006-06-21 20:24:00,145.388,145.397,145.386,145.397,308599999.0
2006-06-21 20:25:00,145.4,145.41,145.394,145.397,302299999.0
2006-06-21 20:26:00,145.395,145.401,145.392,145.4,302000003.0
2006-06-21 20:27:00,145.401,145.406,145.397,145.4,799100004.0
2006-06-21 20:28:00,145.388,145.398,145.385,145.395,1035199998.0
2006-06-21 20:29:00,145.395,145.398,145.378,145.396,1060800001.0
2006-06-21 20:30:00,145.388,145.388,145.356,145.37,1757500000.0
2006-06-21 20:31:00,145.37,145.381,145.363,145.37,1375599992.0
2006-06-21 20:32:00,145.367,145.371,145.353,145.368,1396099994.0
2006-06-21 20:33:00,145.363,145.365,145.349,145.365,652499998.0
2006-06-21 20:34:00,145.357,145.359,145.338,145.348,421800005.0
2006-06-21 20:35:00,145.342,145.342,145.317,145.337,362399998.0
2006-06-21 20:36:00,145.339,145.352,145.336,145.352,578699996.0
2006-06-21 20:37:00,145.355,145.358,145.344,145.355,507499999.0
2006-06-21 20:38:00,145.362,145.37,145.357,145.362,740599996.0
2006-06-21 20:39:00,145.361,145.37,145.356,145.365,943300000.0
2006-06-21 20:40:00,145.361,145.389,145.361,145.385,951199994.0
2006-06-21 20:41:00,145.39,145.39,145.359,145.359,429599997.0
2006-06-21 20:42:00,145.355,145.371,145.35,145.35,345600006.0
2006-06-21 20:43:00,145.343,145.358,145.34,145.34,411400000.0
2006-06-21 20:44:00,145.336,145.343,145.321,145.324,617499992.0
2006-06-21 20:45:00,145.33,145.338,145.321,145.321,653899998.0
2006-06-21 20:46:00,145.326,145.335,145.318,145.332,717200002.0
2006-06-21 20:47:00,145.334,145.361,145.334,145.35,630199999.0
2006-06-21 20:48:00,145.349,145.349,145.323,145.323,558899999.0
2006-06-21 20:49:00,145.326,145.337,145.322,145.337,365500000.0
2006-06-21 20:50:00,145.337,145.346,145.33,145.335,1064399988.0
2006-06-21 20:51:00,145.335,145.337,145.327,145.335,540700002.0
2006-06-21 20:52:00,145.34,145.354,145.34,145.348,302599999.0
2006-06-21 20:53:00,145.346,145.353,145.329,145.353,826800001.0
2006-06-21 20:54:00,145.349,145.353,145.341,145.343,235199999.0
2006-06-21 20:55:00,145.334,145.337,145.322,145.333,1020099997.0
2006-06-21 20:56:00,145.329,145.337,145.321,145.329,882700004.0
2006-06-21 20:57:00,145.325,145.336,145.323,145.325,818799999.0
2006-06-21 20:58:00,145.334,145.335,145.304,145.328,1117600004.0
2006-06-21 20:59:00,145.338,145.384,145.325,145.325,1150199996.0
2006-06-21 21:00:00,145.333,145.367,145.333,145.357,1215099996.0
2006-06-21 21:01:00,145.365,145.374,145.356,145.363,969300000.0
2006-06-21 21:02:00,145.357,145.361,145.344,145.344,632100009.0
2006-06-21 21:03:00,145.345,145.372,145.345,145.36,651999996.0
2006-06-21 21:04:00,145.363,145.365,145.348,145.355,407300002.0
2006-06-21 21:05:00,145.353,145.357,145.34,145.357,552100002.0
2006-06-21 21:06:00,145.351,145.352,145.335,145.349,453100000.0
2006-06-21 21:07:00,145.35,145.35,145.328,145.338,525199997.0
2006-06-21 21:08:00,145.333,145.337,145.319,145.325,465799999.0
2006-06-21 21:09:00,145.335,145.346,145.327,145.344,230899998.0
2006-06-21 21:10:00,145.345,145.35,145.34,145.345,235000000.0
2006-06-21 21:11:00,145.341,145.354,145.341,145.342,228800000.0
2006-06-21 21:12:00,145.343,145.35,145.337,145.337,566300005.0
2006-06-21 21:13:00,145.338,145.357,145.338,145.354,486900003.0
2006-06-21 21:14:00,145.348,145.361,145.344,145.361,602899997.0
2006-06-21 21:15:00,145.363,145.363,145.345,145.347,659499999.0
2006-06-21 21:16:00,145.343,145.345,145.311,145.33,530099996.0
2006-06-21 21:17:00,145.332,145.338,145.326,145.335,740599999.0
2006-06-21 21:18:00,145.335,145.341,145.331,145.341,404399998.0
2006-06-21 21:19:00,145.339,145.352,145.335,145.335,527300008.0
2006-06-21 21:20:00,145.338,145.343,145.326,145.338,1236100002.0
2006-06-21 21:21:00,145.338,145.35,145.337,145.337,552600001.0
2006-06-21 21:22:00,145.335,145.349,145.33,145.344,1106400014.0
2006-06-21 21:23:00,145.345,145.352,145.342,145.345,630600000.0
2006-06-21 21:24:00,145.34,145.355,145.335,145.343,481899999.0
2006-06-21 21:25:00,145.343,145.351,145.335,145.342,713500003.0
2006-06-21 21:26:00,145.345,145.345,145.33,145.335,229799999.0
2006-06-21 21:27:00,145.34,145.34,145.33,145.34,194600000.0
2006-06-21 21:28:00,145.335,145.345,145.335,145.34,150799998.0
2006-06-21 21:29:00,145.34,145.345,145.33,145.335,230000002.0
2006-06-21 21:30:00,145.332,145.342,145.328,145.33,329600002.0
2006-06-21 21:31:00,145.325,145.33,145.325,145.33,141800002.0
2006-06-21 21:32:00,145.328,145.331,145.316,145.331,617599998.0
2006-06-21 21:33:00,145.334,145.336,145.33,145.33,114700001.0
2006-06-21 21:34:00,145.327,145.33,145.311,145.315,239100001.0
2006-06-21 21:35:00,145.313,145.317,145.306,145.308,300799999.0
2006-06-21 21:36:00,145.312,145.323,145.312,145.319,249700001.0
2006-06-21 21:37:00,145.325,145.325,145.32,145.321,121000000.0
2006-06-21 21:38:00,145.323,145.323,145.315,145.316,135299998.0
2006-06-21 21:39:00,145.313,145.313,145.303,145.307,288400003.0
2006-06-21 21:40:00,145.307,145.321,145.306,145.318,256700000.0
2006-06-21 21:41:00,145.323,145.323,145.316,145.323,120299998.0
2006-06-21 21:42:00,145.328,145.337,145.326,145.335,378800000.0
2006-06-21 21:43:00,145.329,145.334,145.323,145.33,233900000.0
2006-06-21 21:44:00,145.33,145.335,145.318,145.326,729900004.0
2006-06-21 21:45:00,145.328,145.329,145.317,145.329,310199997.0
2006-06-21 21:46:00,145.329,145.337,145.318,145.33,340999996.0
2006-06-21 21:47:00,145.335,145.343,145.33,145.341,357999998.0
2006-06-21 21:48:00,145.335,145.34,145.335,145.34,114299999.0
2006-06-21 21:49:00,145.33,145.341,145.329,145.337,146699999.0
2006-06-21 21:50:00,145.345,145.345,145.342,145.345,70099999.0
2006-06-21 21:51:00,145.34,145.34,145.329,145.329,113099999.0
2006-06-21 21:52:00,145.316,145.327,145.316,145.325,109400000.0
2006-06-21 21:53:00,145.326,145.327,145.314,145.315,161900001.0
2006-06-21 21:54:00,145.325,145.325,145.316,145.318,91500002.0
2006-06-21 21:55:00,145.325,145.335,145.323,145.335,150200004.0
2006-06-21 21:56:00,145.326,145.333,145.324,145.333,60600000.0
2006-06-21 21:57:00,145.332,145.332,145.322,145.323,43200001.0
2006-06-21 21:58:00,145.328,145.335,145.32,145.335,243700004.0
2006-06-21 21:59:00,145.33,145.339,145.33,145.33,96199999.0
2006-06-21 22:00:00,145.331,145.343,145.331,145.336,241999997.0
2006-06-21 22:01:00,145.34,145.347,145.332,145.335,425599995.0
2006-06-21 22:02:00,145.34,145.345,145.332,145.338,488400002.0
2006-06-21 22:03:00,145.34,145.345,145.34,145.34,153600000.0
2006-06-21 22:04:00,145.345,145.347,145.338,145.338,201000001.0
2006-06-21 22:05:00,145.338,145.347,145.336,145.347,127400002.0
2006-06-21 22:06:00,145.357,145.372,145.357,145.37,51600000.0
2006-06-21 22:07:00,145.365,145.365,145.344,145.355,95700001.0
2006-06-21 22:08:00,145.358,145.359,145.35,145.358,169700000.0
2006-06-21 22:09:00,145.346,145.346,145.336,145.345,108399998.0
2006-06-21 22:10:00,145.35,145.359,145.346,145.359,131700003.0
2006-06-21 22:11:00,145.357,145.362,145.351,145.353,239300000.0
2006-06-21 22:12:00,145.348,145.357,145.348,145.35,232899999.0
2006-06-21 22:13:00,145.348,145.352,145.34,145.344,120399998.0
2006-06-21 22:14:00,145.343,145.343,145.332,145.336,100700000.0
2006-06-21 22:15:00,145.34,145.345,145.335,145.335,242999998.0
2006-06-21 22:16:00,145.342,145.353,145.339,145.353,153599997.0
2006-06-21 22:17:00,145.353,145.353,145.35,145.35,70999999.0
2006-06-21 22:18:00,145.35,145.354,145.35,145.354,149799999.0
2006-06-21 22:19:00,145.353,145.354,145.339,145.344,156400003.0
2006-06-21 22:20:00,145.346,145.35,145.339,145.35,113599998.0
2006-06-21 22:21:00,145.359,145.373,145.358,145.371,59700000.0
2006-06-21 22:22:00,145.365,145.365,145.348,145.353,159699997.0
2006-06-21 22:23:00,145.356,145.361,145.35,145.351,244799996.0
2006-06-21 22:24:00,145.35,145.351,145.339,145.346,93200000.0
2006-06-21 22:25:00,145.348,145.358,145.345,145.345,334099998.0
2006-06-21 22:26:00,145.344,145.347,145.341,145.341,174999996.0
2006-06-21 22:27:00,145.341,145.362,145.341,145.357,739199997.0
2006-06-21 22:28:00,145.365,145.37,145.363,145.37,270099997.0
2006-06-21 22:29:00,145.373,145.373,145.368,145.37,22200000.0
2006-06-21 22:30:00,145.377,145.393,145.377,145.393,84000001.0
2006-06-21 22:31:00,145.394,145.398,145.392,145.395,164800002.0
2006-06-21 22:32:00,145.392,145.398,145.387,145.393,293000002.0
2006-06-21 22:33:00,145.406,145.43,145.397,145.42,185199999.0
2006-06-21 22:34:00,145.427,145.438,145.423,145.433,201999996.0
2006-06-21 22:35:00,145.424,145.424,145.403,145.403,112000001.0
2006-06-21 22:36:00,145.405,145.423,145.404,145.419,546100000.0
2006-06-21 22:37:00,145.421,145.427,145.42,145.421,234400001.0
2006-06-21 22:38:00,145.415,145.429,145.415,145.429,150199999.0
2006-06-21 22:39:00,145.43,145.435,145.428,145.43,289299996.0
2006-06-21 22:40:00,145.43,145.441,145.425,145.432,391199999.0
2006-06-21 22:41:00,145.431,145.439,145.419,145.419,157800000.0
2006-06-21 22:42:00,145.428,145.434,145.424,145.43,216099997.0
2006-06-21 22:43:00,145.431,145.431,145.416,145.419,102099999.0
2006-06-21 22:44:00,145.423,145.432,145.419,145.419,268799997.0
2006-06-21 22:45:00,145.417,145.429,145.411,145.422,278199999.0
2006-06-21 22:46:00,145.425,145.428,145.423,145.425,52800000.0
2006-06-21 22:47:00,145.428,145.433,145.427,145.431,105900000.0
2006-06-21 22:48:00,145.431,145.439,145.425,145.43,342399998.0
2006-06-21 22:49:00,145.43,145.437,145.421,145.431,246800000.0
2006-06-21 22:50:00,145.426,145.431,145.41,145.41,147399999.0
2006-06-21 22:51:00,145.408,145.418,145.403,145.403,171999998.0
2006-06-21 22:52:00,145.4,145.41,145.398,145.405,223000001.0
2006-06-21 22:53:00,145.401,145.419,145.401,145.409,166199998.0
2006-06-21 22:54:00,145.407,145.409,145.395,145.409,66199998.0
2006-06-21 22:55:00,145.402,145.414,145.391,145.391,102500000.0
2006-06-21 22:56:00,145.405,145.417,145.405,145.415,153300001.0
2006-06-21 22:57:00,145.417,145.428,145.416,145.423,110900001.0
2006-06-21 22:58:00,145.428,145.432,145.422,145.422,176600002.0
2006-06-21 22:59:00,145.428,145.43,145.408,145.413,236700001.0
2006-06-21 23:00:00,145.43,145.43,145.423,145.423,122200000.0
2006-06-21 23:01:00,145.377,145.414,145.369,145.407,103899999.0
2006-06-21 23:02:00,145.37,145.435,145.36,145.43,105399999.0
2006-06-21 23:03:00,145.41,145.451,145.389,145.448,98799999.0
2006-06-21 23:04:00,145.385,145.4,145.363,145.392,155200000.0
2006-06-21 23:05:00,145.392,145.404,145.374,145.392,101799999.0
2006-06-21 23:06:00,145.38,145.419,145.38,145.391,76800000.0
2006-06-21 23:07:00,145.383,145.421,145.377,145.417,112499998.0
2006-06-21 23:08:00,145.403,145.403,145.377,145.391,64499998.0
2006-06-21 23:09:00,145.38,145.389,145.364,145.367,63499999.0
2006-06-21 23:10:00,145.39,145.398,145.366,145.389,164599997.0
2006-06-21 23:11:00,145.378,145.388,145.329,145.329,101900001.0
2006-06-21 23:12:00,145.333,145.375,145.31,145.375,86800001.0
2006-06-21 23:13:00,145.389,145.402,145.342,145.371,86099998.0
2006-06-21 23:14:00,145.407,145.419,145.373,145.395,102200000.0
2006-06-21 23:15:00,145.393,145.397,145.381,145.389,95199999.0
2006-06-21 23:16:00,145.38,145.401,145.369,145.393,48700000.0
2006-06-21 23:17:00,145.38,145.395,145.348,145.39,111300000.0
2006-06-21 23:18:00,145.373,145.398,145.368,145.398,74600000.0
2006-06-21 23:19:00,145.387,145.395,145.372,145.39,176500001.0
2006-06-21 23:20:00,145.36,145.399,145.342,145.39,71099999.0
2006-06-21 23:21:00,145.4,145.415,145.386,145.394,77300000.0
2006-06-21 23:22:00,145.412,145.412,145.39,145.398,184800000.0
2006-06-21 23:23:00,145.39,145.416,145.384,145.393,114000001.0
2006-06-21 23:24:00,145.34,145.392,145.34,145.382,86399998.0
2006-06-21 23:25:00,145.363,145.418,145.355,145.414,79500000.0
2006-06-21 23:26:00,145.386,145.399,145.365,145.387,121299997.0
2006-06-21 23:27:00,145.39,145.412,145.379,145.382,86299999.0
2006-06-21 23:28:00,145.38,145.392,145.356,145.372,65899999.0
2006-06-21 23:29:00,145.382,145.401,145.365,145.385,69400000.0
2006-06-21 23:30:00,145.402,145.41,145.373,145.403,146700000.0
2006-06-21 23:31:00,145.419,145.419,145.404,145.409,74000000.0
2006-06-21 23:32:00,145.399,145.399,145.377,145.396,89500000.0
2006-06-21 23:33:00,145.397,145.4,145.397,145.4,83899997.0
2006-06-21 23:34:00,145.398,145.403,145.397,145.4,56299998.0
2006-06-21 23:35:00,145.407,145.427,145.403,145.427,59700000.0
2006-06-21 23:36:00,145.421,145.43,145.42,145.42,68000000.0
2006-06-21 23:37:00,145.425,145.43,145.42,145.43,99999999.0
2006-06-21 23:38:00,145.42,145.421,145.4,145.41,144499999.0
2006-06-21 23:39:00,145.418,145.424,145.415,145.424,55400000.0
2006-06-21 23:40:00,145.417,145.433,145.413,145.424,88999999.0
2006-06-21 23:41:00,145.412,145.43,145.41,145.41,142999998.0
2006-06-21 23:42:00,145.399,145.412,145.395,145.408,87000003.0
2006-06-21 23:43:00,145.394,145.403,145.384,145.396,115000000.0
2006-06-21 23:44:00,145.392,145.41,145.392,145.41,150500000.0
2006-06-21 23:45:00,145.41,145.415,145.407,145.415,119399998.0
2006-06-21 23:46:00,145.414,145.414,145.41,145.41,69800001.0
2006-06-21 23:47:00,145.415,145.423,145.412,145.416,63900000.0
2006-06-21 23:48:00,145.411,145.418,145.409,145.415,86400001.0
2006-06-21 23:49:00,145.415,145.415,145.407,145.407,113599998.0
2006-06-21 23:50:00,145.415,145.42,145.415,145.415,46900000.0
2006-06-21 23:51:00,145.414,145.426,145.414,145.415,83799999.0
2006-06-21 23:52:00,145.419,145.42,145.41,145.41,152100001.0
2006-06-21 23:53:00,145.412,145.423,145.411,145.42,115499997.0
2006-06-21 23:54:00,145.407,145.423,145.407,145.423,175700001.0
2006-06-21 23:55:00,145.425,145.425,145.418,145.418,12000000.0
2006-06-21 23:56:00,145.423,145.43,145.42,145.43,194599999.0
2006-06-21 23:57:00,145.424,145.424,145.387,145.387,58400000.0
2006-06-21 23:58:00,145.387,145.392,145.387,145.387,60000000.0
2006-06-21 23:59:00,145.387,145.405,145.387,145.405,63100000.0
2006-06-22 00:00:00,145.393,145.411,145.393,145.4,64799998.0
2006-06-22 00:01:00,145.391,145.394,145.389,145.394,48700000.0
2006-06-22 00:02:00,145.396,145.396,145.382,145.387,31300000.0
2006-06-22 00:03:00,145.397,145.398,145.39,145.39,137799999.0
2006-06-22 00:04:00,145.387,145.387,145.365,145.374,90900001.0
2006-06-22 00:05:00,145.363,145.366,145.358,145.363,142300001.0
2006-06-22 00:06:00,145.358,145.371,145.358,145.365,54000000.0
2006-06-22 00:07:00,145.364,145.368,145.358,145.361,27500000.0
2006-06-22 00:08:00,145.357,145.365,145.345,145.345,127700003.0
2006-06-22 00:09:00,145.367,145.387,145.367,145.373,106299997.0
2006-06-22 00:10:00,145.37,145.373,145.37,145.371,41900000.0
2006-06-22 00:11:00,145.36,145.362,145.351,145.356,96600000.0
2006-06-22 00:12:00,145.366,145.375,145.361,145.365,82100001.0
2006-06-22 00:13:00,145.353,145.36,145.353,145.357,72599999.0
2006-06-22 00:14:00,145.36,145.36,145.355,145.36,37599999.0
2006-06-22 00:15:00,145.365,145.365,145.353,145.355,100300001.0
2006-06-22 00:16:00,145.358,145.365,145.35,145.36,54200000.0
2006-06-22 00:17:00,145.35,145.35,145.332,145.34,128800002.0
2006-06-22 00:18:00,145.331,145.332,145.319,145.326,72000000.0
2006-06-22 00:19:00,145.33,145.334,145.315,145.315,93099999.0
2006-06-22 00:20:00,145.311,145.325,145.307,145.312,89500000.0
2006-06-22 00:21:00,145.307,145.317,145.307,145.313,126600003.0
2006-06-22 00:22:00,145.32,145.33,145.318,145.318,84200000.0
2006-06-22 00:23:00,145.326,145.334,145.326,145.327,53100000.0
2006-06-22 00:24:00,145.335,145.34,145.315,145.315,66300000.0
2006-06-22 00:25:00,145.312,145.312,145.282,145.292,46800000.0
2006-06-22 00:26:00,145.286,145.286,145.278,145.278,34400000.0
2006-06-22 00:27:00,145.289,145.325,145.289,145.318,140099999.0
2006-06-22 00:28:00,145.32,145.326,145.3,145.3,69700000.0
2006-06-22 00:29:00,145.32,145.327,145.314,145.32,101099999.0
2006-06-22 00:30:00,145.32,145.325,145.307,145.315,90400000.0
2006-06-22 00:31:00,145.305,145.315,145.296,145.307,116400000.0
2006-06-22 00:32:00,145.317,145.319,145.317,145.319,27400000.0
2006-06-22 00:33:00,145.325,145.325,145.32,145.325,82100000.0
2006-06-22 00:34:00,145.325,145.33,145.32,145.32,93500000.0
2006-06-22 00:35:00,145.32,145.328,145.317,145.327,115300003.0
2006-06-22 00:36:00,145.322,145.322,145.315,145.315,113999998.0
2006-06-22 00:37:00,145.315,145.325,145.312,145.325,101200001.0
2006-06-22 00:38:00,145.327,145.364,145.327,145.354,57900000.0
2006-06-22 00:39:00,145.36,145.363,145.357,145.363,167100003.0
2006-06-22 00:40:00,145.349,145.354,145.343,145.354,96100001.0
2006-06-22 00:41:00,145.352,145.352,145.345,145.345,52400000.0
2006-06-22 00:42:00,145.336,145.344,145.334,145.344,135500000.0
2006-06-22 00:43:00,145.35,145.364,145.342,145.364,143599999.0
2006-06-22 00:44:00,145.359,145.379,145.353,145.378,57600000.0
2006-06-22 00:45:00,145.377,145.394,145.373,145.391,94200000.0
2006-06-22 00:46:00,145.389,145.389,145.374,145.377,17000000.0
2006-06-22 00:47:00,145.381,145.381,145.369,145.369,59900001.0
2006-06-22 00:48:00,145.369,145.378,145.358,145.376,48100000.0
2006-06-22 00:49:00,145.373,145.384,145.371,145.372,68800000.0
2006-06-22 00:50:00,145.374,145.394,145.361,145.394,51700000.0
2006-06-22 00:51:00,145.396,145.396,145.37,145.379,77200001.0
2006-06-22 00:52:00,145.38,145.398,145.375,145.398,109300000.0
2006-06-22 00:53:00,145.393,145.393,145.38,145.385,40299999.0
2006-06-22 00:54:00,145.385,145.39,145.38,145.385,181900004.0
2006-06-22 00:55:00,145.378,145.389,145.375,145.375,107100000.0
2006-06-22 00:56:00,145.375,145.38,145.37,145.375,85200001.0
2006-06-22 00:57:00,145.373,145.378,145.363,145.363,63500000.0
2006-06-22 00:58:00,145.371,145.386,145.371,145.379,91100001.0
2006-06-22 00:59:00,145.376,145.38,145.36,145.377,143700000.0
2006-06-22 01:00:00,145.363,145.363,145.348,145.355,141499998.0
2006-06-22 01:01:00,145.36,145.368,145.358,145.362,184299999.0
2006-06-22 01:02:00,145.368,145.373,145.365,145.368,68399999.0
2006-06-22 01:03:00,145.355,145.369,145.355,145.369,27300000.0
2006-06-22 01:04:00,145.363,145.368,145.357,145.358,172500003.0
2006-06-22 01:05:00,145.356,145.362,145.349,145.355,169999999.0
2006-06-22 01:06:00,145.357,145.357,145.355,145.355,24800000.0
2006-06-22 01:07:00,145.36,145.368,145.356,145.368,59300000.0
2006-06-22 01:08:00,145.371,145.371,145.362,145.365,48800000.0
2006-06-22 01:09:00,145.358,145.358,145.343,145.355,71999999.0
2006-06-22 01:10:00,145.351,145.351,145.328,145.335,205599999.0
2006-06-22 01:11:00,145.335,145.349,145.335,145.348,76800000.0
2006-06-22 01:12:00,145.353,145.353,145.331,145.338,306600002.0
2006-06-22 01:13:00,145.339,145.339,145.332,145.332,64400000.0
2006-06-22 01:14:00,145.333,145.341,145.323,145.325,182100002.0
2006-06-22 01:15:00,145.335,145.335,145.32,145.32,170500001.0
2006-06-22 01:16:00,145.34,145.35,145.323,145.35,106200000.0
2006-06-22 01:17:00,145.343,145.352,145.338,145.338,134600002.0
2006-06-22 01:18:00,145.352,145.361,145.352,145.356,80800000.0
2006-06-22 01:19:00,145.355,145.355,145.35,145.35,77600002.0
2006-06-22 01:20:00,145.358,145.364,145.35,145.354,87500002.0
2006-06-22 01:21:00,145.339,145.344,145.33,145.33,83400000.0
2006-06-22 01:22:00,145.323,145.333,145.321,145.333,146099999.0
2006-06-22 01:23:00,145.34,145.346,145.332,145.332,101800000.0
2006-06-22 01:24:00,145.327,145.335,145.307,145.307,107100001.0
2006-06-22 01:25:00,145.31,145.318,145.31,145.31,111500001.0
2006-06-22 01:26:00,145.306,145.319,145.3,145.317,87300000.0
2006-06-22 01:27:00,145.325,145.335,145.318,145.335,78100000.0
2006-06-22 01:28:00,145.325,145.328,145.319,145.319,141799996.0
2006-06-22 01:29:00,145.318,145.328,145.316,145.323,99400001.0
2006-06-22 01:30:00,145.322,145.331,145.316,145.32,107200000.0
2006-06-22 01:31:00,145.31,145.321,145.306,145.308,100299998.0
2006-06-22 01:32:00,145.306,145.312,145.291,145.304,101900001.0
2006-06-22 01:33:00,145.299,145.301,145.292,145.299,102200002.0
2006-06-22 01:34:00,145.313,145.322,145.306,145.313,115800000.0
2006-06-22 01:35:00,145.32,145.32,145.309,145.314,63400000.0
2006-06-22 01:36:00,145.299,145.306,145.288,145.288,133900002.0
2006-06-22 01:37:00,145.291,145.298,145.291,145.297,133199999.0
2006-06-22 01:38:00,145.302,145.309,145.302,145.302,32800000.0
2006-06-22 01:39:00,145.303,145.303,145.293,145.293,125899999.0
2006-06-22 01:40:00,145.284,145.284,145.274,145.284,100999999.0
2006-06-22 01:41:00,145.286,145.289,145.284,145.287,43100000.0
2006-06-22 01:42:00,145.294,145.294,145.282,145.283,157300000.0
2006-06-22 01:43:00,145.275,145.293,145.275,145.29,58399999.0
2006-06-22 01:44:00,145.288,145.291,145.282,145.282,63199999.0
2006-06-22 01:45:00,145.273,145.273,145.26,145.27,156500000.0
2006-06-22 01:46:00,145.265,145.27,145.265,145.27,48800000.0
2006-06-22 01:47:00,145.267,145.278,145.266,145.278,103199997.0
2006-06-22 01:48:00,145.266,145.268,145.255,145.257,118400000.0
2006-06-22 01:49:00,145.257,145.264,145.239,145.245,80400002.0
2006-06-22 01:50:00,145.247,145.281,145.247,145.261,63200001.0
2006-06-22 01:51:00,145.263,145.272,145.253,145.258,71900000.0
2006-06-22 01:52:00,145.253,145.254,145.241,145.254,74100001.0
2006-06-22 01:53:00,145.254,145.256,145.23,145.256,88400000.0
2006-06-22 01:54:00,145.273,145.287,145.273,145.275,125999997.0
2006-06-22 01:55:00,145.292,145.292,145.275,145.291,117200001.0
2006-06-22 01:56:00,145.291,145.303,145.291,145.303,179799997.0
2006-06-22 01:57:00,145.31,145.324,145.291,145.306,86600000.0
2006-06-22 01:58:00,145.318,145.323,145.308,145.311,82000000.0
2006-06-22 01:59:00,145.325,145.346,145.325,145.346,58900000.0
2006-06-22 02:00:00,145.34,145.354,145.321,145.345,112599999.0
2006-06-22 02:01:00,145.354,145.354,145.331,145.339,76400000.0
2006-06-22 02:02:00,145.346,145.355,145.335,145.342,80700002.0
2006-06-22 02:03:00,145.346,145.346,145.319,145.328,148500001.0
2006-06-22 02:04:00,145.318,145.321,145.307,145.321,58900001.0
2006-06-22 02:05:00,145.319,145.332,145.314,145.314,29400000.0
2006-06-22 02:06:00,145.322,145.345,145.322,145.345,86900001.0
2006-06-22 02:07:00,145.341,145.347,145.331,145.332,137899999.0
2006-06-22 02:08:00,145.337,145.343,145.321,145.324,122600000.0
2006-06-22 02:09:00,145.339,145.344,145.323,145.332,88900000.0
2006-06-22 02:10:00,145.332,145.335,145.322,145.327,64999999.0
2006-06-22 02:11:00,145.326,145.334,145.325,145.328,46400000.0
2006-06-22 02:12:00,145.323,145.326,145.32,145.32,128099997.0
2006-06-22 02:13:00,145.324,145.33,145.324,145.328,53400000.0
2006-06-22 02:14:00,145.323,145.332,145.317,145.332,197099998.0
2006-06-22 02:15:00,145.333,145.341,145.325,145.325,92099999.0
2006-06-22 02:16:00,145.32,145.326,145.314,145.314,124400000.0
2006-06-22 02:17:00,145.32,145.324,145.318,145.32,50400001.0
2006-06-22 02:18:00,145.32,145.32,145.312,145.32,57600000.0
2006-06-22 02:19:00,145.31,145.31,145.302,145.308,94299999.0
2006-06-22 02:20:00,145.305,145.305,145.282,145.285,83199999.0
2006-06-22 02:21:00,145.287,145.303,145.282,145.296,82700001.0
2006-06-22 02:22:00,145.308,145.359,145.308,145.359,114300001.0
2006-06-22 02:23:00,145.367,145.37,145.352,145.353,166900001.0
2006-06-22 02:24:00,145.357,145.363,145.351,145.354,42799999.0
2006-06-22 02:25:00,145.347,145.365,145.347,145.358,80500001.0
2006-06-22 02:26:00,145.357,145.36,145.354,145.358,75500001.0
2006-06-22 02:27:00,145.353,145.353,145.348,145.348,132799999.0
2006-06-22 02:28:00,145.344,145.352,145.344,145.345,71200000.0
2006-06-22 02:29:00,145.338,145.343,145.328,145.328,179400004.0
2006-06-22 02:30:00,145.322,145.337,145.318,145.33,63200000.0
2006-06-22 02:31:00,145.332,145.332,145.315,145.325,130900002.0
2006-06-22 02:32:00,145.326,145.336,145.323,145.328,73200000.0
2006-06-22 02:33:00,145.327,145.34,145.327,145.34,82100002.0
2006-06-22 02:34:00,145.33,145.337,145.32,145.337,50900000.0
2006-06-22 02:35:00,145.34,145.34,145.327,145.332,105899996.0
2006-06-22 02:36:00,145.33,145.344,145.327,145.331,134900001.0
2006-06-22 02:37:00,145.333,145.335,145.328,145.332,178899999.0
2006-06-22 02:38:00,145.333,145.333,145.323,145.323,103899999.0
2006-06-22 02:39:00,145.329,145.33,145.322,145.33,67000000.0
2006-06-22 02:40:00,145.329,145.346,145.329,145.332,66000000.0
2006-06-22 02:41:00,145.333,145.337,145.325,145.332,123699999.0
2006-06-22 02:42:00,145.319,145.331,145.319,145.326,40800000.0
2006-06-22 02:43:00,145.313,145.313,145.308,145.312,28000000.0
2006-06-22 02:44:00,145.31,145.31,145.295,145.295,31200000.0
2006-06-22 02:45:00,145.294,145.305,145.286,145.293,176800000.0
2006-06-22 02:46:00,145.287,145.287,145.264,145.284,94099999.0
2006-06-22 02:47:00,145.299,145.299,145.267,145.285,161999999.0
2006-06-22 02:48:00,145.284,145.294,145.283,145.29,138599999.0
2006-06-22 02:49:00,145.296,145.306,145.296,145.306,46899998.0
2006-06-22 02:50:00,145.3,145.31,145.292,145.293,126399999.0
2006-06-22 02:51:00,145.289,145.296,145.288,145.295,91900000.0
2006-06-22 02:52:00,145.298,145.315,145.292,145.315,107099999.0
2006-06-22 02:53:00,145.311,145.311,145.298,145.311,67100001.0
2006-06-22 02:54:00,145.322,145.334,145.322,145.33,56899999.0
2006-06-22 02:55:00,145.316,145.337,145.312,145.337,169900001.0
2006-06-22 02:56:00,145.34,145.342,145.326,145.334,191300000.0
2006-06-22 02:57:00,145.335,145.345,145.326,145.345,84999998.0
2006-06-22 02:58:00,145.342,145.343,145.334,145.343,30400000.0
2006-06-22 02:59:00,145.341,145.341,145.325,145.325,140000003.0
2006-06-22 03:00:00,145.33,145.33,145.312,145.319,134300000.0
2006-06-22 03:01:00,145.324,145.324,145.311,145.323,97600001.0
2006-06-22 03:02:00,145.322,145.328,145.312,145.316,101099999.0
2006-06-22 03:03:00,145.319,145.324,145.317,145.319,78700002.0
2006-06-22 03:04:00,145.31,145.322,145.304,145.304,66199999.0
2006-06-22 03:05:00,145.311,145.312,145.297,145.312,124100000.0
2006-06-22 03:06:00,145.31,145.31,145.293,145.303,104299999.0
2006-06-22 03:07:00,145.303,145.303,145.28,145.287,73900000.0
2006-06-22 03:08:00,145.285,145.286,145.258,145.273,102000001.0
2006-06-22 03:09:00,145.276,145.277,145.267,145.275,52700000.0
2006-06-22 03:10:00,145.278,145.278,145.27,145.27,24000000.0
2006-06-22 03:11:00,145.273,145.29,145.272,145.29,85299999.0
2006-06-22 03:12:00,145.289,145.296,145.282,145.285,90400002.0
2006-06-22 03:13:00,145.29,145.307,145.289,145.299,134700002.0
2006-06-22 03:14:00,145.293,145.312,145.293,145.311,51200000.0
2006-06-22 03:15:00,145.321,145.321,145.301,145.303,88000000.0
2006-06-22 03:16:00,145.305,145.31,145.3,145.305,108999998.0
2006-06-22 03:17:00,145.313,145.317,145.303,145.307,74900000.0
2006-06-22 03:18:00,145.291,145.291,145.278,145.278,104700001.0
2006-06-22 03:19:00,145.273,145.297,145.265,145.297,31100000.0
2006-06-22 03:20:00,145.306,145.312,145.3,145.3,107800002.0
2006-06-22 03:21:00,145.31,145.315,145.304,145.305,90400000.0
2006-06-22 03:22:00,145.301,145.317,145.301,145.315,110599999.0
2006-06-22 03:23:00,145.309,145.309,145.3,145.3,113100001.0
2006-06-22 03:24:00,145.308,145.322,145.308,145.316,66400000.0
2006-06-22 03:25:00,145.317,145.321,145.308,145.31,153100000.0
2006-06-22 03:26:00,145.309,145.315,145.305,145.314,42500000.0
2006-06-22 03:27:00,145.309,145.311,145.309,145.311,30099999.0
2006-06-22 03:28:00,145.297,145.297,145.28,145.291,156000002.0
2006-06-22 03:29:00,145.298,145.302,145.298,145.302,160200001.0
2006-06-22 03:30:00,145.299,145.315,145.299,145.315,74399998.0
2006-06-22 03:31:00,145.306,145.308,145.302,145.305,87900000.0
2006-06-22 03:32:00,145.305,145.31,145.3,145.305,49300000.0
2006-06-22 03:33:00,145.309,145.319,145.307,145.307,103799998.0
2006-06-22 03:34:00,145.312,145.323,145.311,145.315,153899999.0
2006-06-22 03:35:00,145.325,145.325,145.317,145.317,144600000.0
2006-06-22 03:36:00,145.327,145.327,145.311,145.316,77300001.0
2006-06-22 03:37:00,145.317,145.324,145.317,145.318,98499998.0
2006-06-22 03:38:00,145.31,145.315,145.309,145.315,41100000.0
2006-06-22 03:39:00,145.32,145.32,145.311,145.316,40000000.0
2006-06-22 03:40:00,145.313,145.326,145.313,145.321,131300002.0
2006-06-22 03:41:00,145.314,145.314,145.31,145.314,100999999.0
2006-06-22 03:42:00,145.314,145.317,145.313,145.316,43400000.0
2006-06-22 03:43:00,145.317,145.318,145.317,145.318,23200000.0
2006-06-22 03:44:00,145.328,145.328,145.314,145.325,149399999.0
2006-06-22 03:45:00,145.331,145.337,145.325,145.334,55900000.0
2006-06-22 03:46:00,145.329,145.329,145.316,145.316,15900000.0
2006-06-22 03:47:00,145.306,145.313,145.299,145.305,77099999.0
2006-06-22 03:48:00,145.307,145.316,145.307,145.307,71099999.0
2006-06-22 03:49:00,145.307,145.308,145.307,145.308,12800000.0
2006-06-22 03:50:00,145.309,145.334,145.303,145.334,79200000.0
2006-06-22 03:51:00,145.354,145.365,145.354,145.355,58999998.0
2006-06-22 03:52:00,145.347,145.354,145.345,145.351,139500002.0
2006-06-22 03:53:00,145.346,145.347,145.34,145.347,97400000.0
2006-06-22 03:54:00,145.343,145.35,145.331,145.334,110900000.0
2006-06-22 03:55:00,145.34,145.34,145.333,145.333,49799999.0
2006-06-22 03:56:00,145.334,145.365,145.334,145.36,80000000.0
2006-06-22 03:57:00,145.363,145.365,145.348,145.362,106599998.0
2006-06-22 03:58:00,145.365,145.365,145.358,145.362,104000000.0
2006-06-22 03:59:00,145.358,145.379,145.358,145.379,132500004.0
2006-06-22 04:00:00,145.381,145.381,145.375,145.375,30200000.0
2006-06-22 04:01:00,145.371,145.371,145.359,145.37,69100000.0
2006-06-22 04:02:00,145.382,145.391,145.382,145.391,58599999.0
2006-06-22 04:03:00,145.383,145.393,145.376,145.379,148199996.0
2006-06-22 04:04:00,145.384,145.413,145.379,145.411,104900001.0
2006-06-22 04:05:00,145.406,145.407,145.386,145.397,119700001.0
2006-06-22 04:06:00,145.401,145.401,145.389,145.399,51500000.0
2006-06-22 04:07:00,145.401,145.401,145.386,145.397,128599998.0
2006-06-22 04:08:00,145.401,145.401,145.386,145.393,88800000.0
2006-06-22 04:09:00,145.385,145.393,145.377,145.383,133899999.0
2006-06-22 04:10:00,145.378,145.382,145.37,145.382,25400000.0
2006-06-22 04:11:00,145.38,145.385,145.38,145.385,69000001.0
2006-06-22 04:12:00,145.378,145.385,145.378,145.379,69500002.0
2006-06-22 04:13:00,145.382,145.382,145.375,145.381,28000000.0
2006-06-22 04:14:00,145.393,145.395,145.387,145.395,110300000.0
2006-06-22 04:15:00,145.391,145.391,145.382,145.385,131000000.0
2006-06-22 04:16:00,145.382,145.389,145.375,145.375,88800002.0
2006-06-22 04:17:00,145.378,145.379,145.371,145.375,68100000.0
2006-06-22 04:18:00,145.369,145.378,145.369,145.378,41299999.0
2006-06-22 04:19:00,145.384,145.393,145.378,145.393,107799999.0
2006-06-22 04:20:00,145.395,145.395,145.387,145.388,70800000.0
2006-06-22 04:21:00,145.399,145.405,145.396,145.405,131099997.0
2006-06-22 04:22:00,145.396,145.401,145.38,145.396,119199998.0
2006-06-22 04:23:00,145.398,145.398,145.383,145.394,82600000.0
2006-06-22 04:24:00,145.395,145.395,145.395,145.395,12800000.0
2006-06-22 04:25:00,145.388,145.402,145.387,145.401,65200001.0
2006-06-22 04:26:00,145.4,145.4,145.386,145.39,109700000.0
2006-06-22 04:27:00,145.392,145.409,145.388,145.406,156699997.0
2006-06-22 04:28:00,145.405,145.417,145.405,145.415,74499999.0
2006-06-22 04:29:00,145.412,145.426,145.412,145.413,72399999.0
2006-06-22 04:30:00,145.422,145.426,145.418,145.419,88400000.0
2006-06-22 04:31:00,145.415,145.43,145.415,145.427,68299998.0
2006-06-22 04:32:00,145.431,145.431,145.413,145.431,88700000.0
2006-06-22 04:33:00,145.432,145.432,145.418,145.418,141499998.0
2006-06-22 04:34:00,145.424,145.427,145.414,145.427,200099998.0
2006-06-22 04:35:00,145.421,145.427,145.417,145.42,64700000.0
2006-06-22 04:36:00,145.422,145.422,145.407,145.41,95699999.0
2006-06-22 04:37:00,145.415,145.418,145.41,145.418,105000000.0
2006-06-22 04:38:00,145.412,145.424,145.409,145.41,92100000.0
2006-06-22 04:39:00,145.414,145.428,145.409,145.42,42000000.0
2006-06-22 04:40:00,145.435,145.446,145.428,145.446,54700000.0
2006-06-22 04:41:00,145.45,145.45,145.44,145.45,120399996.0
2006-06-22 04:42:00,145.445,145.449,145.44,145.44,29700000.0
2006-06-22 04:43:00,145.442,145.456,145.442,145.456,139999999.0
2006-06-22 04:44:00,145.461,145.468,145.453,145.468,171700000.0
2006-06-22 04:45:00,145.468,145.475,145.462,145.462,73600000.0
2006-06-22 04:46:00,145.455,145.455,145.449,145.449,37699998.0
2006-06-22 04:47:00,145.448,145.448,145.434,145.445,68000002.0
2006-06-22 04:48:00,145.439,145.448,145.437,145.448,189000002.0
2006-06-22 04:49:00,145.45,145.454,145.447,145.451,149400002.0
2006-06-22 04:50:00,145.445,145.452,145.442,145.442,115500002.0
2006-06-22 04:51:00,145.446,145.446,145.434,145.443,104800003.0
2006-06-22 04:52:00,145.438,145.447,145.438,145.447,74700000.0
2006-06-22 04:53:00,145.443,145.443,145.442,145.442,16300000.0
2006-06-22 04:54:00,145.445,145.445,145.44,145.442,132699999.0
2006-06-22 04:55:00,145.44,145.442,145.437,145.44,115500004.0
2006-06-22 04:56:00,145.439,145.44,145.428,145.437,58900001.0
2006-06-22 04:57:00,145.436,145.438,145.428,145.43,38400000.0
2006-06-22 04:58:00,145.427,145.443,145.427,145.438,80000001.0
2006-06-22 04:59:00,145.435,145.446,145.433,145.438,92800000.0
2006-06-22 05:00:00,145.438,145.438,145.426,145.427,69000000.0
2006-06-22 05:01:00,145.425,145.435,145.425,145.43,165100003.0
2006-06-22 05:02:00,145.427,145.433,145.427,145.433,9600000.0
2006-06-22 05:03:00,145.437,145.437,145.422,145.422,66300001.0
2006-06-22 05:04:00,145.421,145.423,145.416,145.42,167400000.0
2006-06-22 05:05:00,145.417,145.429,145.417,145.429,33300000.0
2006-06-22 05:06:00,145.423,145.432,145.423,145.426,72100000.0
2006-06-22 05:07:00,145.419,145.429,145.418,145.421,87100001.0
2006-06-22 05:08:00,145.422,145.447,145.422,145.447,48000000.0
2006-06-22 05:09:00,145.458,145.458,145.445,145.458,123499999.0
2006-06-22 05:10:00,145.46,145.473,145.46,145.466,61300001.0
2006-06-22 05:11:00,145.47,145.47,145.455,145.47,25400000.0
2006-06-22 05:12:00,145.464,145.471,145.454,145.457,52800000.0
2006-06-22 05:13:00,145.458,145.458,145.445,145.445,21600000.0
2006-06-22 05:14:00,145.463,145.469,145.456,145.469,118400000.0
2006-06-22 05:15:00,145.468,145.468,145.457,145.457,7600000.0
2006-06-22 05:16:00,145.45,145.455,145.445,145.455,116700002.0
2006-06-22 05:17:00,145.44,145.445,145.43,145.43,147800001.0
2006-06-22 05:18:00,145.435,145.435,145.43,145.43,94500000.0
2006-06-22 05:19:00,145.434,145.445,145.434,145.445,15900000.0
2006-06-22 05:20:00,145.453,145.453,145.441,145.453,109699997.0
2006-06-22 05:21:00,145.456,145.465,145.448,145.461,122099996.0
2006-06-22 05:22:00,145.462,145.47,145.454,145.454,66000000.0
2006-06-22 05:23:00,145.442,145.455,145.435,145.45,121900000.0
2006-06-22 05:24:00,145.447,145.454,145.435,145.446,91400002.0
2006-06-22 05:25:00,145.437,145.437,145.431,145.431,5900000.0
2006-06-22 05:26:00,145.436,145.454,145.436,145.447,72700001.0
2006-06-22 05:27:00,145.45,145.459,145.439,145.443,90599999.0
2006-06-22 05:28:00,145.448,145.454,145.442,145.448,129400002.0
2006-06-22 05:29:00,145.451,145.465,145.444,145.465,89600000.0
2006-06-22 05:30:00,145.465,145.471,145.452,145.471,109300003.0
2006-06-22 05:31:00,145.47,145.472,145.468,145.472,54299999.0
2006-06-22 05:32:00,145.465,145.467,145.458,145.458,103099997.0
2006-06-22 05:33:00,145.472,145.474,145.459,145.459,163600002.0
2006-06-22 05:34:00,145.47,145.47,145.46,145.462,84300002.0
2006-06-22 05:35:00,145.466,145.475,145.463,145.475,33600000.0
2006-06-22 05:36:00,145.467,145.473,145.467,145.473,22400000.0
2006-06-22 05:37:00,145.452,145.469,145.452,145.467,87700001.0
2006-06-22 05:38:00,145.466,145.466,145.455,145.455,50399999.0
2006-06-22 05:39:00,145.466,145.469,145.466,145.469,20800000.0
2006-06-22 05:40:00,145.474,145.477,145.463,145.468,113800000.0
2006-06-22 05:41:00,145.462,145.463,145.456,145.456,115299999.0
2006-06-22 05:42:00,145.458,145.458,145.451,145.451,57699999.0
2006-06-22 05:43:00,145.462,145.464,145.455,145.455,46000001.0
2006-06-22 05:44:00,145.455,145.466,145.455,145.457,163000003.0
2006-06-22 05:45:00,145.453,145.467,145.447,145.467,38500000.0
2006-06-22 05:46:00,145.454,145.469,145.454,145.461,143099998.0
2006-06-22 05:47:00,145.457,145.466,145.457,145.458,64000000.0
2006-06-22 05:48:00,145.464,145.464,145.461,145.461,30199999.0
2006-06-22 05:49:00,145.468,145.468,145.442,145.453,114200000.0
2006-06-22 05:50:00,145.46,145.478,145.457,145.457,97600001.0
2006-06-22 05:51:00,145.46,145.471,145.46,145.471,16000000.0
2006-06-22 05:52:00,145.469,145.487,145.469,145.477,65000000.0
2006-06-22 05:53:00,145.478,145.478,145.458,145.462,136699997.0
2006-06-22 05:54:00,145.467,145.473,145.467,145.473,61699999.0
2006-06-22 05:55:00,145.475,145.48,145.47,145.475,22300000.0
2006-06-22 05:56:00,145.475,145.475,145.475,145.475,12800000.0
2006-06-22 05:57:00,145.475,145.475,145.475,145.475,13600000.0
2006-06-22 05:58:00,145.477,145.487,145.473,145.475,58000001.0
2006-06-22 05:59:00,145.468,145.479,145.464,145.474,203099996.0
2006-06-22 06:00:00,145.469,145.479,145.461,145.473,106299998.0
2006-06-22 06:01:00,145.476,145.478,145.476,145.478,26700000.0
2006-06-22 06:02:00,145.471,145.471,145.462,145.462,116600000.0
2006-06-22 06:03:00,145.467,145.479,145.467,145.47,138100001.0
2006-06-22 06:04:00,145.471,145.471,145.464,145.47,75600001.0
2006-06-22 06:05:00,145.475,145.48,145.466,145.48,28200000.0
2006-06-22 06:06:00,145.473,145.474,145.455,145.463,108899999.0
2006-06-22 06:07:00,145.455,145.467,145.455,145.46,168500001.0
2006-06-22 06:08:00,145.475,145.476,145.462,145.47,143200001.0
2006-06-22 06:09:00,145.463,145.482,145.462,145.476,108199999.0
2006-06-22 06:10:00,145.478,145.478,145.465,145.465,85000001.0
2006-06-22 06:11:00,145.47,145.478,145.467,145.478,97400001.0
2006-06-22 06:12:00,145.474,145.479,145.471,145.477,101500002.0
2006-06-22 06:13:00,145.472,145.483,145.465,145.474,64800001.0
2006-06-22 06:14:00,145.484,145.486,145.478,145.486,55600000.0
2006-06-22 06:15:00,145.498,145.498,145.489,145.49,32700000.0
2006-06-22 06:16:00,145.493,145.499,145.483,145.492,97900000.0
2006-06-22 06:17:00,145.488,145.496,145.485,145.495,128999997.0
2006-06-22 06:18:00,145.489,145.514,145.489,145.514,52600000.0
2006-06-22 06:19:00,145.528,145.552,145.516,145.552,151799998.0
2006-06-22 06:20:00,145.563,145.584,145.563,145.566,126000001.0
2006-06-22 06:21:00,145.56,145.562,145.548,145.557,71200001.0
2006-06-22 06:22:00,145.558,145.558,145.545,145.548,83999999.0
2006-06-22 06:23:00,145.55,145.552,145.53,145.549,124500002.0
2006-06-22 06:24:00,145.553,145.553,145.543,145.548,52800000.0
2006-06-22 06:25:00,145.548,145.548,145.526,145.53,66699999.0
2006-06-22 06:26:00,145.533,145.54,145.527,145.527,74000002.0
2006-06-22 06:27:00,145.537,145.543,145.531,145.535,93299999.0
2006-06-22 06:28:00,145.536,145.548,145.529,145.534,144000002.0
2006-06-22 06:29:00,145.535,145.545,145.534,145.545,115200002.0
2006-06-22 06:30:00,145.547,145.547,145.535,145.535,65100000.0
2006-06-22 06:31:00,145.544,145.544,145.54,145.54,52700001.0
2006-06-22 06:32:00,145.545,145.55,145.54,145.543,133300001.0
2006-06-22 06:33:00,145.542,145.542,145.538,145.54,41000000.0
2006-06-22 06:34:00,145.544,145.545,145.537,145.538,106899999.0
2006-06-22 06:35:00,145.542,145.548,145.535,145.54,119399999.0
2006-06-22 06:36:00,145.534,145.534,145.527,145.53,155299999.0
2006-06-22 06:37:00,145.547,145.561,145.547,145.561,34699999.0
2006-06-22 06:38:00,145.573,145.578,145.559,145.572,116200002.0
2006-06-22 06:39:00,145.584,145.587,145.565,145.566,137499997.0
2006-06-22 06:40:00,145.552,145.57,145.552,145.555,118400001.0
2006-06-22 06:41:00,145.551,145.555,145.549,145.555,122700000.0
2006-06-22 06:42:00,145.553,145.557,145.544,145.549,84999999.0
2006-06-22 06:43:00,145.552,145.558,145.55,145.55,77200000.0
2006-06-22 06:44:00,145.562,145.569,145.558,145.558,49099999.0
2006-06-22 06:45:00,145.56,145.56,145.555,145.555,6600000.0
2006-06-22 06:46:00,145.556,145.565,145.548,145.552,77500000.0
2006-06-22 06:47:00,145.564,145.566,145.564,145.566,30900001.0
2006-06-22 06:48:00,145.571,145.571,145.561,145.561,89999998.0
2006-06-22 06:49:00,145.563,145.575,145.563,145.565,71899999.0
2006-06-22 06:50:00,145.569,145.572,145.558,145.564,142999998.0
2006-06-22 06:51:00,145.576,145.576,145.546,145.549,84100001.0
2006-06-22 06:52:00,145.543,145.553,145.54,145.54,134299998.0
2006-06-22 06:53:00,145.553,145.561,145.542,145.542,109199999.0
2006-06-22 06:54:00,145.553,145.563,145.553,145.556,82899999.0
2006-06-22 06:55:00,145.55,145.564,145.55,145.558,99199999.0
2006-06-22 06:56:00,145.561,145.561,145.543,145.545,161699996.0
2006-06-22 06:57:00,145.547,145.548,145.536,145.546,70400000.0
2006-06-22 06:58:00,145.554,145.562,145.552,145.56,118999998.0
2006-06-22 06:59:00,145.56,145.56,145.547,145.558,175700001.0
2006-06-22 07:00:00,145.563,145.563,145.549,145.558,181599997.0
2006-06-22 07:01:00,145.553,145.565,145.553,145.56,28600000.0
2006-06-22 07:02:00,145.558,145.565,145.548,145.548,47900000.0
2006-06-22 07:03:00,145.555,145.561,145.534,145.534,142900001.0
2006-06-22 07:04:00,145.52,145.52,145.488,145.492,120899998.0
2006-06-22 07:05:00,145.468,145.483,145.468,145.473,147700000.0
2006-06-22 07:06:00,145.463,145.466,145.453,145.453,119700000.0
2006-06-22 07:07:00,145.46,145.474,145.459,145.474,89500001.0
2006-06-22 07:08:00,145.483,145.493,145.476,145.483,77600001.0
2006-06-22 07:09:00,145.486,145.509,145.483,145.483,47000000.0
2006-06-22 07:10:00,145.476,145.482,145.47,145.48,69100001.0
2006-06-22 07:11:00,145.479,145.479,145.463,145.473,191799997.0
2006-06-22 07:12:00,145.467,145.467,145.45,145.455,58300001.0
2006-06-22 07:13:00,145.455,145.462,145.451,145.462,69600001.0
2006-06-22 07:14:00,145.462,145.47,145.459,145.465,94900000.0
2006-06-22 07:15:00,145.465,145.489,145.465,145.475,93300001.0
2006-06-22 07:16:00,145.476,145.492,145.476,145.489,89200002.0
2006-06-22 07:17:00,145.487,145.497,145.481,145.491,186000001.0
2006-06-22 07:18:00,145.488,145.493,145.488,145.491,68699999.0
2006-06-22 07:19:00,145.486,145.492,145.476,145.488,98600002.0
2006-06-22 07:20:00,145.498,145.544,145.498,145.539,50099999.0
2006-06-22 07:21:00,145.531,145.531,145.51,145.513,120599998.0
2006-06-22 07:22:00,145.515,145.536,145.511,145.53,53600000.0
2006-06-22 07:23:00,145.546,145.558,145.546,145.558,122199999.0
2006-06-22 07:24:00,145.557,145.58,145.557,145.58,55200000.0
2006-06-22 07:25:00,145.57,145.57,145.547,145.547,67199999.0
2006-06-22 07:26:00,145.55,145.554,145.546,145.546,61400000.0
2006-06-22 07:27:00,145.546,145.546,145.53,145.53,151999996.0
2006-06-22 07:28:00,145.54,145.543,145.534,145.543,91499999.0
2006-06-22 07:29:00,145.543,145.558,145.543,145.558,87100002.0
2006-06-22 07:30:00,145.554,145.554,145.52,145.53,49800000.0
2006-06-22 07:31:00,145.531,145.531,145.524,145.525,80800000.0
2006-06-22 07:32:00,145.533,145.533,145.52,145.52,47900000.0
2006-06-22 07:33:00,145.52,145.532,145.514,145.532,105500000.0
2006-06-22 07:34:00,145.536,145.536,145.51,145.524,89400000.0
2006-06-22 07:35:00,145.516,145.516,145.495,145.512,96500001.0
2006-06-22 07:36:00,145.516,145.516,145.5,145.5,6700000.0
2006-06-22 07:37:00,145.504,145.529,145.504,145.524,99999999.0
2006-06-22 07:38:00,145.524,145.525,145.509,145.513,89100001.0
2006-06-22 07:39:00,145.511,145.522,145.502,145.511,83400000.0
2006-06-22 07:40:00,145.509,145.515,145.509,145.515,101299999.0
2006-06-22 07:41:00,145.51,145.517,145.51,145.516,220499998.0
2006-06-22 07:42:00,145.507,145.522,145.507,145.521,57400000.0
2006-06-22 07:43:00,145.522,145.535,145.52,145.53,52399999.0
2006-06-22 07:44:00,145.528,145.532,145.521,145.53,40300000.0
2006-06-22 07:45:00,145.525,145.53,145.513,145.513,86099999.0
2006-06-22 07:46:00,145.512,145.519,145.507,145.512,55000001.0
2006-06-22 07:47:00,145.507,145.507,145.499,145.502,33200001.0
2006-06-22 07:48:00,145.502,145.513,145.502,145.508,107900001.0
2006-06-22 07:49:00,145.514,145.538,145.511,145.538,72600000.0
2006-06-22 07:50:00,145.547,145.547,145.532,145.547,79099998.0
2006-06-22 07:51:00,145.54,145.54,145.519,145.519,37600000.0
2006-06-22 07:52:00,145.505,145.525,145.505,145.511,174999999.0
2006-06-22 07:53:00,145.507,145.519,145.505,145.518,176500000.0
2006-06-22 07:54:00,145.511,145.522,145.503,145.507,68799999.0
2006-06-22 07:55:00,145.51,145.52,145.509,145.515,64499999.0
2006-06-22 07:56:00,145.514,145.527,145.51,145.51,67499997.0
2006-06-22 07:57:00,145.518,145.526,145.51,145.51,40400000.0
2006-06-22 07:58:00,145.518,145.526,145.514,145.523,43500000.0
2006-06-22 07:59:00,145.522,145.548,145.522,145.546,96700001.0
2006-06-22 08:00:00,145.538,145.565,145.535,145.565,61599999.0
2006-06-22 08:01:00,145.572,145.577,145.565,145.568,108700001.0
2006-06-22 08:02:00,145.564,145.564,145.562,145.564,75899998.0
2006-06-22 08:03:00,145.548,145.552,145.548,145.549,113599999.0
2006-06-22 08:04:00,145.553,145.553,145.538,145.543,164099998.0
2006-06-22 08:05:00,145.545,145.546,145.526,145.54,62900000.0
2006-06-22 08:06:00,145.547,145.556,145.546,145.555,111300000.0
2006-06-22 08:07:00,145.549,145.566,145.547,145.562,34700000.0
2006-06-22 08:08:00,145.566,145.566,145.555,145.555,71399998.0
2006-06-22 08:09:00,145.552,145.558,145.538,145.54,65500000.0
2006-06-22 08:10:00,145.541,145.541,145.528,145.53,58300000.0
2006-06-22 08:11:00,145.536,145.536,145.519,145.532,45600000.0
2006-06-22 08:12:00,145.533,145.538,145.527,145.53,75900000.0
2006-06-22 08:13:00,145.528,145.537,145.516,145.517,87899999.0
2006-06-22 08:14:00,145.52,145.533,145.52,145.533,91100001.0
2006-06-22 08:15:00,145.538,145.546,145.538,145.546,31999999.0
2006-06-22 08:16:00,145.545,145.545,145.54,145.54,30400000.0
2006-06-22 08:17:00,145.532,145.537,145.527,145.527,94799997.0
2006-06-22 08:18:00,145.53,145.547,145.53,145.545,49100000.0
2006-06-22 08:19:00,145.55,145.55,145.535,145.535,71899999.0
2006-06-22 08:20:00,145.533,145.533,145.525,145.525,6300000.0
2006-06-22 08:21:00,145.517,145.517,145.496,145.497,110200000.0
2006-06-22 08:22:00,145.493,145.493,145.488,145.488,56599999.0
2006-06-22 08:23:00,145.479,145.488,145.479,145.487,146499996.0
2006-06-22 08:24:00,145.483,145.505,145.475,145.505,139200001.0
2006-06-22 08:25:00,145.499,145.499,145.483,145.483,36600001.0
2006-06-22 08:26:00,145.493,145.498,145.485,145.49,160700000.0
2006-06-22 08:27:00,145.493,145.502,145.485,145.485,20400000.0
2006-06-22 08:28:00,145.495,145.516,145.495,145.508,84900000.0
2006-06-22 08:29:00,145.52,145.523,145.507,145.508,95899997.0
2006-06-22 08:30:00,145.512,145.524,145.51,145.511,153400000.0
2006-06-22 08:31:00,145.506,145.506,145.484,145.49,45499999.0
2006-06-22 08:32:00,145.487,145.487,145.469,145.48,115100000.0
2006-06-22 08:33:00,145.465,145.484,145.457,145.457,80299998.0
2006-06-22 08:34:00,145.448,145.47,145.448,145.47,109400001.0
2006-06-22 08:35:00,145.456,145.456,145.438,145.438,72100000.0
2006-06-22 08:36:00,145.442,145.45,145.442,145.45,84200000.0
2006-06-22 08:37:00,145.451,145.451,145.438,145.45,123200001.0
2006-06-22 08:38:00,145.448,145.448,145.438,145.438,90100003.0
2006-06-22 08:39:00,145.435,145.44,145.426,145.429,87699999.0
2006-06-22 08:40:00,145.435,145.465,145.435,145.465,69999999.0
2006-06-22 08:41:00,145.456,145.466,145.45,145.463,151400000.0
2006-06-22 08:42:00,145.458,145.489,145.458,145.487,72800001.0
2006-06-22 08:43:00,145.485,145.496,145.473,145.486,157500001.0
2006-06-22 08:44:00,145.492,145.493,145.463,145.465,102200000.0
2006-06-22 08:45:00,145.455,145.465,145.446,145.453,189099997.0
2006-06-22 08:46:00,145.447,145.467,145.442,145.467,36499999.0
2006-06-22 08:47:00,145.474,145.486,145.474,145.486,7400000.0
2006-06-22 08:48:00,145.486,145.486,145.442,145.447,73400001.0
2006-06-22 08:49:00,145.426,145.456,145.426,145.435,83900001.0
2006-06-22 08:50:00,145.434,145.435,145.418,145.435,96600001.0
2006-06-22 08:51:00,145.438,145.47,145.426,145.47,46800000.0
2006-06-22 08:52:00,145.464,145.471,145.458,145.467,121200003.0
2006-06-22 08:53:00,145.47,145.48,145.47,145.476,75500000.0
2006-06-22 08:54:00,145.468,145.476,145.457,145.457,32700001.0
2006-06-22 08:55:00,145.453,145.461,145.444,145.461,98599999.0
2006-06-22 08:56:00,145.462,145.462,145.447,145.447,59600001.0
2006-06-22 08:57:00,145.449,145.469,145.448,145.469,111000000.0
2006-06-22 08:58:00,145.47,145.471,145.46,145.46,61900000.0
2006-06-22 08:59:00,145.47,145.523,145.47,145.523,82400000.0
2006-06-22 09:00:00,145.518,145.518,145.505,145.505,71099999.0
2006-06-22 09:01:00,145.508,145.515,145.501,145.505,77100000.0
2006-06-22 09:02:00,145.508,145.521,145.508,145.519,48800000.0
2006-06-22 09:03:00,145.514,145.514,145.494,145.499,88000002.0
2006-06-22 09:04:00,145.497,145.503,145.477,145.477,70400001.0
2006-06-22 09:05:00,145.471,145.475,145.465,145.465,53700000.0
2006-06-22 09:06:00,145.457,145.46,145.449,145.449,42400000.0
2006-06-22 09:07:00,145.426,145.448,145.426,145.435,215900000.0
2006-06-22 09:08:00,145.435,145.444,145.421,145.421,128699998.0
2006-06-22 09:09:00,145.415,145.423,145.41,145.423,71200000.0
2006-06-22 09:10:00,145.415,145.428,145.415,145.416,102299999.0
2006-06-22 09:11:00,145.408,145.416,145.392,145.415,95600001.0
2006-06-22 09:12:00,145.409,145.412,145.385,145.385,164399997.0
2006-06-22 09:13:00,145.383,145.389,145.383,145.388,30000000.0
2006-06-22 09:14:00,145.38,145.392,145.372,145.373,91299998.0
2006-06-22 09:15:00,145.359,145.359,145.345,145.358,58800000.0
2006-06-22 09:16:00,145.357,145.364,145.355,145.362,155999998.0
2006-06-22 09:17:00,145.363,145.366,145.348,145.355,152000001.0
2006-06-22 09:18:00,145.361,145.382,145.361,145.382,92699999.0
2006-06-22 09:19:00,145.373,145.406,145.373,145.401,79400000.0
2006-06-22 09:20:00,145.397,145.404,145.372,145.376,113600000.0
2006-06-22 09:21:00,145.378,145.38,145.372,145.38,32200000.0
2006-06-22 09:22:00,145.392,145.401,145.385,145.391,110300000.0
2006-06-22 09:23:00,145.397,145.425,145.397,145.423,115799998.0
2006-06-22 09:24:00,145.424,145.428,145.406,145.419,112599998.0
2006-06-22 09:25:00,145.418,145.428,145.414,145.422,110900002.0
2006-06-22 09:26:00,145.432,145.442,145.428,145.428,108900000.0
2006-06-22 09:27:00,145.435,145.435,145.424,145.433,46900000.0
2006-06-22 09:28:00,145.43,145.433,145.423,145.427,138100000.0
2006-06-22 09:29:00,145.419,145.419,145.408,145.408,50900000.0
2006-06-22 09:30:00,145.421,145.43,145.406,145.418,140900001.0
2006-06-22 09:31:00,145.412,145.425,145.406,145.414,134900000.0
2006-06-22 09:32:00,145.41,145.424,145.41,145.422,95100000.0
2006-06-22 09:33:00,145.407,145.41,145.397,145.41,79000000.0
2006-06-22 09:34:00,145.411,145.411,145.4,145.402,100700001.0
2006-06-22 09:35:00,145.4,145.42,145.399,145.42,61100000.0
2006-06-22 09:36:00,145.428,145.43,145.413,145.43,105399999.0
2006-06-22 09:37:00,145.426,145.438,145.413,145.436,68000000.0
2006-06-22 09:38:00,145.45,145.454,145.439,145.447,150700000.0
2006-06-22 09:39:00,145.455,145.464,145.442,145.442,132599999.0
2006-06-22 09:40:00,145.458,145.462,145.458,145.458,124499999.0
2006-06-22 09:41:00,145.458,145.458,145.437,145.437,56599999.0
2006-06-22 09:42:00,145.442,145.442,145.43,145.438,41500000.0
2006-06-22 09:43:00,145.427,145.443,145.427,145.435,95700000.0
2006-06-22 09:44:00,145.433,145.433,145.414,145.415,173199999.0
2006-06-22 09:45:00,145.413,145.413,145.394,145.394,62799999.0
2006-06-22 09:46:00,145.393,145.414,145.393,145.414,65400000.0
2006-06-22 09:47:00,145.408,145.456,145.407,145.445,120799998.0
2006-06-22 09:48:00,145.457,145.465,145.429,145.444,143299998.0
2006-06-22 09:49:00,145.447,145.472,145.441,145.464,113299998.0
2006-06-22 09:50:00,145.465,145.481,145.464,145.481,44900000.0
2006-06-22 09:51:00,145.491,145.491,145.458,145.468,104800001.0
2006-06-22 09:52:00,145.477,145.556,145.477,145.555,66800000.0
2006-06-22 09:53:00,145.582,145.588,145.554,145.56,92400000.0
2006-06-22 09:54:00,145.545,145.563,145.539,145.539,117600000.0
2006-06-22 09:55:00,145.531,145.544,145.527,145.542,71099999.0
2006-06-22 09:56:00,145.545,145.557,145.545,145.557,68200000.0
2006-06-22 09:57:00,145.557,145.557,145.53,145.539,70400000.0
2006-06-22 09:58:00,145.544,145.57,145.535,145.567,167600000.0
2006-06-22 09:59:00,145.572,145.574,145.54,145.54,109300001.0
2006-06-22 10:00:00,145.545,145.564,145.542,145.564,61400000.0
2006-06-22 10:01:00,145.565,145.58,145.546,145.558,220000001.0
2006-06-22 10:02:00,145.562,145.564,145.533,145.533,117999997.0
2006-06-22 10:03:00,145.527,145.534,145.516,145.516,78000001.0
2006-06-22 10:04:00,145.516,145.517,145.486,145.486,71399999.0
2006-06-22 10:05:00,145.487,145.506,145.487,145.505,81099998.0
2006-06-22 10:06:00,145.516,145.542,145.516,145.535,47700000.0
2006-06-22 10:07:00,145.537,145.545,145.528,145.535,93899999.0
2006-06-22 10:08:00,145.539,145.539,145.528,145.529,42299999.0
2006-06-22 10:09:00,145.531,145.531,145.51,145.516,94800000.0
2006-06-22 10:10:00,145.517,145.543,145.506,145.54,56100000.0
2006-06-22 10:11:00,145.548,145.559,145.508,145.511,112700003.0
2006-06-22 10:12:00,145.517,145.523,145.512,145.523,76800001.0
2006-06-22 10:13:00,145.527,145.537,145.524,145.525,90499999.0
2006-06-22 10:14:00,145.524,145.529,145.51,145.51,109599999.0
2006-06-22 10:15:00,145.503,145.516,145.49,145.49,73100000.0
2006-06-22 10:16:00,145.483,145.499,145.483,145.491,128699999.0
2006-06-22 10:17:00,145.492,145.492,145.471,145.484,106299998.0
2006-06-22 10:18:00,145.483,145.491,145.478,145.483,73500000.0
2006-06-22 10:19:00,145.483,145.487,145.478,145.484,105499998.0
2006-06-22 10:20:00,145.483,145.495,145.483,145.495,131899998.0
2006-06-22 10:21:00,145.492,145.506,145.479,145.498,119500004.0
2006-06-22 10:22:00,145.492,145.497,145.485,145.488,97500001.0
2006-06-22 10:23:00,145.487,145.487,145.467,145.475,177899997.0
2006-06-22 10:24:00,145.478,145.483,145.454,145.454,78299999.0
2006-06-22 10:25:00,145.455,145.491,145.455,145.488,92699999.0
2006-06-22 10:26:00,145.479,145.512,145.479,145.493,99999999.0
2006-06-22 10:27:00,145.488,145.506,145.486,145.506,53600000.0
2006-06-22 10:28:00,145.507,145.507,145.489,145.503,83800000.0
2006-06-22 10:29:00,145.499,145.508,145.484,145.508,83200000.0
2006-06-22 10:30:00,145.506,145.506,145.484,145.49,89599997.0
2006-06-22 10:31:00,145.48,145.48,145.457,145.476,128999999.0
2006-06-22 10:32:00,145.475,145.488,145.475,145.477,119500002.0
2006-06-22 10:33:00,145.465,145.472,145.454,145.472,110999999.0
2006-06-22 10:34:00,145.469,145.473,145.465,145.469,113000002.0
2006-06-22 10:35:00,145.481,145.496,145.473,145.492,43900000.0
2006-06-22 10:36:00,145.496,145.508,145.487,145.487,172199999.0
2006-06-22 10:37:00,145.483,145.483,145.475,145.481,67400001.0
2006-06-22 10:38:00,145.488,145.496,145.487,145.492,174700002.0
2006-06-22 10:39:00,145.494,145.499,145.48,145.491,65400000.0
2006-06-22 10:40:00,145.488,145.49,145.475,145.485,101599999.0
2006-06-22 10:41:00,145.485,145.501,145.485,145.496,51600000.0
2006-06-22 10:42:00,145.495,145.5,145.471,145.477,72400001.0
2006-06-22 10:43:00,145.487,145.487,145.48,145.481,82399999.0
2006-06-22 10:44:00,145.482,145.485,145.47,145.485,93899998.0
2006-06-22 10:45:00,145.485,145.491,145.481,145.483,125899997.0
2006-06-22 10:46:00,145.478,145.482,145.47,145.478,118700001.0
2006-06-22 10:47:00,145.481,145.481,145.458,145.458,181100001.0
2006-06-22 10:48:00,145.463,145.463,145.453,145.457,148500002.0
2006-06-22 10:49:00,145.462,145.469,145.457,145.469,83000000.0
2006-06-22 10:50:00,145.467,145.469,145.454,145.46,94900000.0
2006-06-22 10:51:00,145.471,145.476,145.469,145.47,33100000.0
2006-06-22 10:52:00,145.458,145.478,145.458,145.469,60000000.0
2006-06-22 10:53:00,145.473,145.473,145.458,145.458,121699998.0
2006-06-22 10:54:00,145.464,145.484,145.463,145.484,109599999.0
2006-06-22 10:55:00,145.483,145.483,145.475,145.475,101099999.0
2006-06-22 10:56:00,145.485,145.494,145.482,145.488,57199999.0
2006-06-22 10:57:00,145.48,145.48,145.47,145.48,58599999.0
2006-06-22 10:58:00,145.485,145.498,145.485,145.496,20000000.0
2006-06-22 10:59:00,145.503,145.514,145.499,145.514,44799999.0
2006-06-22 11:00:00,145.522,145.528,145.507,145.513,122400001.0
2006-06-22 11:01:00,145.518,145.536,145.518,145.527,140000000.0
2006-06-22 11:02:00,145.506,145.506,145.481,145.492,90199999.0
2006-06-22 11:03:00,145.501,145.512,145.501,145.508,66000000.0
2006-06-22 11:04:00,145.506,145.519,145.493,145.519,118100000.0
2006-06-22 11:05:00,145.531,145.531,145.515,145.515,41300000.0
2006-06-22 11:06:00,145.517,145.518,145.512,145.518,101499999.0
2006-06-22 11:07:00,145.513,145.52,145.5,145.508,64399999.0
2006-06-22 11:08:00,145.507,145.509,145.496,145.501,114799998.0
2006-06-22 11:09:00,145.508,145.522,145.503,145.522,48400000.0
2006-06-22 11:10:00,145.518,145.532,145.518,145.522,65900000.0
2006-06-22 11:11:00,145.523,145.532,145.514,145.518,73400000.0
2006-06-22 11:12:00,145.522,145.529,145.516,145.525,63199999.0
2006-06-22 11:13:00,145.539,145.547,145.533,145.537,48400000.0
2006-06-22 11:14:00,145.542,145.56,145.52,145.532,88099998.0
2006-06-22 11:15:00,145.516,145.523,145.51,145.522,92699998.0
2006-06-22 11:16:00,145.52,145.52,145.51,145.515,74600002.0
2006-06-22 11:17:00,145.512,145.512,145.483,145.484,117000002.0
2006-06-22 11:18:00,145.492,145.502,145.485,145.485,120200001.0
2006-06-22 11:19:00,145.484,145.488,145.479,145.486,78400000.0
2006-06-22 11:20:00,145.484,145.495,145.482,145.482,124199999.0
2006-06-22 11:21:00,145.488,145.494,145.48,145.48,83299998.0
2006-06-22 11:22:00,145.477,145.479,145.473,145.476,53199999.0
2006-06-22 11:23:00,145.472,145.486,145.47,145.484,144200001.0
2006-06-22 11:24:00,145.494,145.494,145.461,145.461,64900001.0
2006-06-22 11:25:00,145.455,145.465,145.45,145.46,84699999.0
2006-06-22 11:26:00,145.451,145.451,145.445,145.445,25600000.0
2006-06-22 11:27:00,145.441,145.454,145.441,145.444,61300000.0
2006-06-22 11:28:00,145.448,145.461,145.446,145.446,74100000.0
2006-06-22 11:29:00,145.453,145.453,145.437,145.437,61500001.0
2006-06-22 11:30:00,145.437,145.442,145.43,145.435,64800000.0
2006-06-22 11:31:00,145.433,145.446,145.427,145.432,163499996.0
2006-06-22 11:32:00,145.432,145.446,145.432,145.446,73199999.0
2006-06-22 11:33:00,145.442,145.459,145.439,145.451,101000002.0
2006-06-22 11:34:00,145.459,145.459,145.446,145.446,78400000.0
2006-06-22 11:35:00,145.443,145.453,145.436,145.448,156300001.0
2006-06-22 11:36:00,145.468,145.482,145.456,145.482,68600000.0
2006-06-22 11:37:00,145.484,145.484,145.467,145.474,102800003.0
2006-06-22 11:38:00,145.475,145.482,145.468,145.478,84999999.0
2006-06-22 11:39:00,145.48,145.493,145.475,145.493,157199998.0
2006-06-22 11:40:00,145.486,145.492,145.478,145.482,105800002.0
2006-06-22 11:41:00,145.484,145.498,145.484,145.487,82600001.0
2006-06-22 11:42:00,145.49,145.507,145.49,145.504,120600003.0
2006-06-22 11:43:00,145.51,145.517,145.504,145.509,179399997.0
2006-06-22 11:44:00,145.516,145.519,145.505,145.505,136299999.0
2006-06-22 11:45:00,145.503,145.523,145.503,145.508,105599999.0
2006-06-22 11:46:00,145.494,145.494,145.488,145.493,92199999.0
2006-06-22 11:47:00,145.497,145.508,145.491,145.492,115300003.0
2006-06-22 11:48:00,145.5,145.503,145.492,145.492,90700000.0
2006-06-22 11:49:00,145.493,145.505,145.488,145.504,193500000.0
2006-06-22 11:50:00,145.494,145.499,145.485,145.49,100099999.0
2006-06-22 11:51:00,145.482,145.5,145.482,145.497,95199999.0
2006-06-22 11:52:00,145.477,145.495,145.477,145.483,104400001.0
2006-06-22 11:53:00,145.476,145.507,145.47,145.506,105100001.0
2006-06-22 11:54:00,145.503,145.511,145.496,145.507,40900000.0
2006-06-22 11:55:00,145.507,145.507,145.498,145.498,155700004.0
2006-06-22 11:56:00,145.499,145.499,145.483,145.487,126899999.0
2006-06-22 11:57:00,145.489,145.491,145.478,145.484,134000001.0
2006-06-22 11:58:00,145.485,145.498,145.481,145.498,35700000.0
2006-06-22 11:59:00,145.495,145.495,145.482,145.488,87600000.0
2006-06-22 12:00:00,145.49,145.502,145.487,145.498,151899999.0
2006-06-22 12:01:00,145.497,145.497,145.489,145.493,58500000.0
2006-06-22 12:02:00,145.481,145.487,145.455,145.455,80900000.0
2006-06-22 12:03:00,145.453,145.455,145.445,145.446,125799999.0
2006-06-22 12:04:00,145.446,145.446,145.431,145.444,132399998.0
2006-06-22 12:05:00,145.447,145.455,145.44,145.45,110300000.0
2006-06-22 12:06:00,145.448,145.449,145.435,145.44,62199999.0
2006-06-22 12:07:00,145.433,145.448,145.433,145.444,158800000.0
2006-06-22 12:08:00,145.45,145.466,145.45,145.458,47900000.0
2006-06-22 12:09:00,145.46,145.485,145.46,145.485,86700001.0
2006-06-22 12:10:00,145.494,145.502,145.494,145.5,70600000.0
2006-06-22 12:11:00,145.502,145.503,145.482,145.487,64699999.0
2006-06-22 12:12:00,145.49,145.493,145.481,145.481,83799999.0
2006-06-22 12:13:00,145.48,145.496,145.48,145.491,69000000.0
2006-06-22 12:14:00,145.488,145.497,145.479,145.49,169400000.0
2006-06-22 12:15:00,145.494,145.565,145.485,145.565,137599999.0
2006-06-22 12:16:00,145.549,145.559,145.534,145.538,110100002.0
2006-06-22 12:17:00,145.517,145.535,145.512,145.526,133799998.0
2006-06-22 12:18:00,145.514,145.514,145.48,145.48,70000001.0
2006-06-22 12:19:00,145.478,145.529,145.478,145.527,93100000.0
2006-06-22 12:20:00,145.533,145.533,145.516,145.524,103000002.0
2006-06-22 12:21:00,145.516,145.534,145.515,145.52,152099999.0
2006-06-22 12:22:00,145.52,145.529,145.482,145.482,137800000.0
2006-06-22 12:23:00,145.485,145.503,145.485,145.5,117800000.0
2006-06-22 12:24:00,145.506,145.518,145.506,145.507,102999999.0
2006-06-22 12:25:00,145.5,145.51,145.49,145.51,46800000.0
2006-06-22 12:26:00,145.515,145.536,145.515,145.531,75100001.0
2006-06-22 12:27:00,145.529,145.539,145.529,145.538,33200000.0
2006-06-22 12:28:00,145.547,145.556,145.54,145.551,132900000.0
2006-06-22 12:29:00,145.549,145.551,145.518,145.551,91099999.0
2006-06-22 12:30:00,145.557,145.592,145.557,145.591,94100001.0
2006-06-22 12:31:00,145.583,145.619,145.575,145.606,74900000.0
2006-06-22 12:32:00,145.606,145.613,145.578,145.578,116699999.0
2006-06-22 12:33:00,145.57,145.57,145.549,145.555,75000000.0
2006-06-22 12:34:00,145.56,145.593,145.56,145.585,85300000.0
2006-06-22 12:35:00,145.585,145.596,145.585,145.585,109700001.0
2006-06-22 12:36:00,145.593,145.633,145.593,145.633,81500000.0
2006-06-22 12:37:00,145.645,145.645,145.622,145.634,122600001.0
2006-06-22 12:38:00,145.634,145.646,145.6,145.6,137400001.0
2006-06-22 12:39:00,145.608,145.61,145.589,145.598,211199999.0
2006-06-22 12:40:00,145.601,145.602,145.592,145.592,38300000.0
2006-06-22 12:41:00,145.575,145.594,145.575,145.581,132700002.0
2006-06-22 12:42:00,145.574,145.579,145.554,145.554,68000000.0
2006-06-22 12:43:00,145.561,145.579,145.561,145.57,65999999.0
2006-06-22 12:44:00,145.558,145.592,145.557,145.592,76500002.0
2006-06-22 12:45:00,145.602,145.602,145.573,145.573,65400001.0
2006-06-22 12:46:00,145.587,145.609,145.587,145.599,131899999.0
2006-06-22 12:47:00,145.598,145.606,145.567,145.57,50400000.0
2006-06-22 12:48:00,145.594,145.61,145.57,145.61,95999998.0
2006-06-22 12:49:00,145.622,145.634,145.614,145.631,134199998.0
2006-06-22 12:50:00,145.637,145.659,145.624,145.64,78400001.0
2006-06-22 12:51:00,145.647,145.663,145.647,145.656,118000003.0
2006-06-22 12:52:00,145.639,145.644,145.603,145.603,111100000.0
2006-06-22 12:53:00,145.588,145.594,145.574,145.574,115699999.0
2006-06-22 12:54:00,145.566,145.581,145.566,145.573,56200000.0
2006-06-22 12:55:00,145.575,145.587,145.573,145.583,110999999.0
2006-06-22 12:56:00,145.579,145.585,145.547,145.547,87200000.0
2006-06-22 12:57:00,145.545,145.569,145.545,145.566,55200001.0
2006-06-22 12:58:00,145.569,145.578,145.562,145.578,162200002.0
2006-06-22 12:59:00,145.587,145.603,145.581,145.599,98899999.0
2006-06-22 13:00:00,145.611,145.613,145.551,145.565,130199998.0
2006-06-22 13:01:00,145.551,145.551,145.516,145.525,147000001.0
2006-06-22 13:02:00,145.52,145.541,145.52,145.537,89999998.0
2006-06-22 13:03:00,145.538,145.538,145.514,145.514,64000001.0
2006-06-22 13:04:00,145.537,145.539,145.531,145.539,95199998.0
2006-06-22 13:05:00,145.531,145.54,145.505,145.505,149400000.0
2006-06-22 13:06:00,145.499,145.518,145.494,145.516,77899999.0
2006-06-22 13:07:00,145.513,145.528,145.504,145.509,85299998.0
2006-06-22 13:08:00,145.506,145.506,145.483,145.483,115000001.0
2006-06-22 13:09:00,145.466,145.476,145.45,145.475,116100001.0
2006-06-22 13:10:00,145.47,145.48,145.47,145.472,92499998.0
2006-06-22 13:11:00,145.478,145.479,145.467,145.475,85999999.0
2006-06-22 13:12:00,145.472,145.472,145.448,145.458,94899999.0
2006-06-22 13:13:00,145.452,145.459,145.438,145.456,199200001.0
2006-06-22 13:14:00,145.464,145.485,145.464,145.485,111199998.0
2006-06-22 13:15:00,145.472,145.478,145.437,145.437,106400000.0
2006-06-22 13:16:00,145.427,145.446,145.427,145.443,91699999.0
2006-06-22 13:17:00,145.424,145.429,145.415,145.423,133100000.0
2006-06-22 13:18:00,145.421,145.424,145.409,145.424,99899999.0
2006-06-22 13:19:00,145.413,145.413,145.397,145.398,85699998.0
2006-06-22 13:20:00,145.395,145.407,145.384,145.384,75100002.0
2006-06-22 13:21:00,145.374,145.392,145.374,145.392,56200000.0
2006-06-22 13:22:00,145.415,145.441,145.415,145.44,114400002.0
2006-06-22 13:23:00,145.423,145.429,145.422,145.425,116200001.0
2006-06-22 13:24:00,145.422,145.436,145.414,145.434,124099998.0
2006-06-22 13:25:00,145.425,145.431,145.422,145.43,86900000.0
2006-06-22 13:26:00,145.427,145.439,145.42,145.439,92800000.0
2006-06-22 13:27:00,145.439,145.448,145.439,145.445,110000001.0
2006-06-22 13:28:00,145.436,145.458,145.423,145.458,69700000.0
2006-06-22 13:29:00,145.455,145.464,145.449,145.463,79600000.0
2006-06-22 13:30:00,145.465,145.465,145.448,145.448,68300002.0
2006-06-22 13:31:00,145.439,145.462,145.439,145.457,104499998.0
2006-06-22 13:32:00,145.44,145.455,145.44,145.445,80400001.0
2006-06-22 13:33:00,145.448,145.448,145.423,145.436,111899998.0
2006-06-22 13:34:00,145.436,145.447,145.435,145.445,63200001.0
2006-06-22 13:35:00,145.435,145.445,145.433,145.438,52500000.0
2006-06-22 13:36:00,145.448,145.452,145.448,145.452,8800000.0
2006-06-22 13:37:00,145.457,145.471,145.457,145.46,121600004.0
2006-06-22 13:38:00,145.465,145.465,145.45,145.46,92400001.0
2006-06-22 13:39:00,145.461,145.469,145.458,145.461,62200000.0
2006-06-22 13:40:00,145.461,145.473,145.45,145.45,50899999.0
2006-06-22 13:41:00,145.453,145.453,145.452,145.453,79499998.0
2006-06-22 13:42:00,145.447,145.457,145.445,145.455,57800000.0
2006-06-22 13:43:00,145.452,145.452,145.437,145.438,87300001.0
2006-06-22 13:44:00,145.435,145.443,145.43,145.43,186899998.0
2006-06-22 13:45:00,145.43,145.438,145.424,145.438,62700000.0
2006-06-22 13:46:00,145.45,145.454,145.441,145.447,90999999.0
2006-06-22 13:47:00,145.442,145.463,145.442,145.448,86099999.0
2006-06-22 13:48:00,145.452,145.458,145.45,145.458,53899999.0
2006-06-22 13:49:00,145.45,145.457,145.447,145.457,56700000.0
2006-06-22 13:50:00,145.443,145.445,145.441,145.443,31200000.0
2006-06-22 13:51:00,145.446,145.449,145.433,145.442,53000000.0
2006-06-22 13:52:00,145.452,145.469,145.445,145.469,53699999.0
2006-06-22 13:53:00,145.485,145.502,145.48,145.48,91399999.0
2006-06-22 13:54:00,145.484,145.494,145.484,145.488,73000000.0
2006-06-22 13:55:00,145.488,145.495,145.465,145.465,54400000.0
2006-06-22 13:56:00,145.471,145.487,145.47,145.47,47400001.0
2006-06-22 13:57:00,145.484,145.486,145.473,145.482,112700002.0
2006-06-22 13:58:00,145.491,145.493,145.47,145.47,52500000.0
2006-06-22 13:59:00,145.467,145.476,145.466,145.472,72000000.0
2006-06-22 14:00:00,145.476,145.476,145.465,145.47,146999999.0
2006-06-22 14:01:00,145.467,145.467,145.455,145.462,47999999.0
2006-06-22 14:02:00,145.457,145.467,145.455,145.455,94200001.0
2006-06-22 14:03:00,145.46,145.465,145.437,145.438,107399998.0
2006-06-22 14:04:00,145.44,145.44,145.419,145.429,77400000.0
2006-06-22 14:05:00,145.424,145.441,145.423,145.439,106900002.0
2006-06-22 14:06:00,145.434,145.442,145.416,145.416,74699999.0
2006-06-22 14:07:00,145.406,145.466,145.406,145.463,123799998.0
2006-06-22 14:08:00,145.473,145.475,145.461,145.462,209799995.0
2006-06-22 14:09:00,145.449,145.461,145.439,145.447,122899998.0
2006-06-22 14:10:00,145.444,145.449,145.435,145.444,143700000.0
2006-06-22 14:11:00,145.461,145.461,145.447,145.448,80800000.0
2006-06-22 14:12:00,145.463,145.466,145.445,145.46,114400001.0
2006-06-22 14:13:00,145.447,145.448,145.435,145.443,137300000.0
2006-06-22 14:14:00,145.437,145.458,145.435,145.451,167699999.0
2006-06-22 14:15:00,145.445,145.47,145.442,145.465,159500004.0
2006-06-22 14:16:00,145.474,145.496,145.469,145.494,112000000.0
2006-06-22 14:17:00,145.482,145.483,145.473,145.473,63300000.0
2006-06-22 14:18:00,145.433,145.462,145.427,145.462,139799998.0
2006-06-22 14:19:00,145.477,145.496,145.477,145.489,67600001.0
2006-06-22 14:20:00,145.488,145.541,145.482,145.541,107200001.0
2006-06-22 14:21:00,145.53,145.544,145.505,145.505,52300000.0
2006-06-22 14:22:00,145.505,145.507,145.49,145.495,130400000.0
2006-06-22 14:23:00,145.502,145.503,145.489,145.497,124299996.0
2006-06-22 14:24:00,145.513,145.522,145.506,145.518,91199999.0
2006-06-22 14:25:00,145.505,145.505,145.484,145.489,121599996.0
2006-06-22 14:26:00,145.492,145.502,145.492,145.492,70999998.0
2006-06-22 14:27:00,145.49,145.49,145.467,145.478,81400000.0
2006-06-22 14:28:00,145.475,145.488,145.474,145.474,33800000.0
2006-06-22 14:29:00,145.479,145.479,145.438,145.445,69000000.0
2006-06-22 14:30:00,145.452,145.491,145.448,145.491,34100000.0
2006-06-22 14:31:00,145.517,145.517,145.498,145.498,136500000.0
2006-06-22 14:32:00,145.488,145.504,145.485,145.485,113100000.0
2006-06-22 14:33:00,145.478,145.503,145.471,145.497,89500000.0
2006-06-22 14:34:00,145.511,145.542,145.511,145.535,45600000.0
2006-06-22 14:35:00,145.544,145.561,145.544,145.56,146499998.0
2006-06-22 14:36:00,145.566,145.579,145.554,145.554,166999999.0
2006-06-22 14:37:00,145.56,145.564,145.552,145.557,65500000.0
2006-06-22 14:38:00,145.549,145.55,145.538,145.538,139200000.0
2006-06-22 14:39:00,145.536,145.541,145.504,145.518,57600000.0
2006-06-22 14:40:00,145.525,145.534,145.52,145.52,124500000.0
2006-06-22 14:41:00,145.505,145.52,145.492,145.52,51200000.0
2006-06-22 14:42:00,145.523,145.534,145.51,145.525,74399999.0
2006-06-22 14:43:00,145.523,145.525,145.495,145.495,96800001.0
2006-06-22 14:44:00,145.507,145.513,145.501,145.51,118599997.0
2006-06-22 14:45:00,145.513,145.517,145.505,145.516,59400000.0
2006-06-22 14:46:00,145.532,145.536,145.517,145.531,137099998.0
2006-06-22 14:47:00,145.538,145.557,145.538,145.553,102299997.0
2006-06-22 14:48:00,145.558,145.559,145.546,145.554,59800000.0
2006-06-22 14:49:00,145.547,145.552,145.535,145.535,94999998.0
2006-06-22 14:50:00,145.543,145.57,145.543,145.57,78499999.0
2006-06-22 14:51:00,145.563,145.582,145.551,145.552,131800001.0
2006-06-22 14:52:00,145.556,145.575,145.556,145.575,47599999.0
2006-06-22 14:53:00,145.576,145.608,145.576,145.608,112900000.0
2006-06-22 14:54:00,145.619,145.626,145.609,145.626,72200000.0
2006-06-22 14:55:00,145.62,145.628,145.594,145.595,119799999.0
2006-06-22 14:56:00,145.594,145.601,145.587,145.601,162900001.0
2006-06-22 14:57:00,145.611,145.611,145.583,145.584,46600001.0
2006-06-22 14:58:00,145.58,145.58,145.554,145.554,122000001.0
2006-06-22 14:59:00,145.562,145.566,145.541,145.543,104499999.0
2006-06-22 15:00:00,145.554,145.571,145.545,145.571,74299999.0
2006-06-22 15:01:00,145.57,145.57,145.555,145.556,136500002.0
2006-06-22 15:02:00,145.561,145.579,145.561,145.567,120499998.0
2006-06-22 15:03:00,145.568,145.576,145.565,145.57,111600001.0
2006-06-22 15:04:00,145.58,145.591,145.559,145.573,178699997.0
2006-06-22 15:05:00,145.569,145.579,145.565,145.568,74799999.0
2006-06-22 15:06:00,145.58,145.58,145.563,145.563,40900000.0
2006-06-22 15:07:00,145.558,145.599,145.551,145.599,101599999.0
2006-06-22 15:08:00,145.619,145.622,145.607,145.617,72700000.0
2006-06-22 15:09:00,145.608,145.621,145.592,145.592,35100000.0
2006-06-22 15:10:00,145.588,145.6,145.578,145.591,72300000.0
2006-06-22 15:11:00,145.588,145.596,145.585,145.59,103599999.0
2006-06-22 15:12:00,145.588,145.597,145.58,145.583,103900000.0
2006-06-22 15:13:00,145.569,145.569,145.52,145.523,71699999.0
2006-06-22 15:14:00,145.518,145.537,145.512,145.537,87600001.0
2006-06-22 15:15:00,145.54,145.542,145.525,145.54,152799997.0
2006-06-22 15:16:00,145.542,145.544,145.535,145.535,68800000.0
2006-06-22 15:17:00,145.534,145.541,145.527,145.534,104700002.0
2006-06-22 15:18:00,145.535,145.535,145.526,145.535,79099999.0
2006-06-22 15:19:00,145.529,145.538,145.493,145.501,110199998.0
2006-06-22 15:20:00,145.502,145.516,145.483,145.516,138999999.0
2006-06-22 15:21:00,145.518,145.546,145.516,145.531,106800000.0
2006-06-22 15:22:00,145.531,145.556,145.522,145.556,115000002.0
2006-06-22 15:23:00,145.565,145.567,145.545,145.563,111400001.0
2006-06-22 15:24:00,145.578,145.589,145.574,145.585,107600001.0
2006-06-22 15:25:00,145.583,145.599,145.573,145.588,67400000.0
2006-06-22 15:26:00,145.6,145.619,145.6,145.605,86099999.0
2006-06-22 15:27:00,145.609,145.611,145.595,145.595,104400000.0
2006-06-22 15:28:00,145.608,145.612,145.594,145.607,112599997.0
2006-06-22 15:29:00,145.613,145.613,145.583,145.608,108299999.0
2006-06-22 15:30:00,145.612,145.625,145.595,145.597,133600003.0
2006-06-22 15:31:00,145.596,145.608,145.596,145.601,84800000.0
2006-06-22 15:32:00,145.599,145.64,145.592,145.63,116299999.0
2006-06-22 15:33:00,145.637,145.638,145.622,145.629,74399999.0
2006-06-22 15:34:00,145.62,145.62,145.589,145.598,90899999.0
2006-06-22 15:35:00,145.615,145.632,145.615,145.621,69699998.0
2006-06-22 15:36:00,145.64,145.645,145.624,145.628,78800000.0
2006-06-22 15:37:00,145.639,145.641,145.598,145.604,51400000.0
2006-06-22 15:38:00,145.595,145.618,145.594,145.594,72300000.0
2006-06-22 15:39:00,145.586,145.621,145.584,145.615,56299999.0
2006-06-22 15:40:00,145.605,145.633,145.599,145.633,100699998.0
2006-06-22 15:41:00,145.634,145.649,145.63,145.63,83899999.0
2006-06-22 15:42:00,145.63,145.63,145.62,145.62,72500002.0
2006-06-22 15:43:00,145.615,145.626,145.614,145.614,84799999.0
2006-06-22 15:44:00,145.605,145.618,145.603,145.608,152800000.0
2006-06-22 15:45:00,145.608,145.608,145.595,145.604,71999999.0
2006-06-22 15:46:00,145.602,145.638,145.602,145.618,89500002.0
2006-06-22 15:47:00,145.616,145.622,145.604,145.622,61300000.0
2006-06-22 15:48:00,145.619,145.626,145.61,145.61,97800000.0
2006-06-22 15:49:00,145.612,145.624,145.602,145.612,79499999.0
2006-06-22 15:50:00,145.629,145.641,145.621,145.632,90299999.0
2006-06-22 15:51:00,145.634,145.65,145.631,145.64,114000000.0
2006-06-22 15:52:00,145.633,145.639,145.6,145.602,107099999.0
2006-06-22 15:53:00,145.617,145.625,145.607,145.62,89400000.0
2006-06-22 15:54:00,145.622,145.628,145.602,145.611,48000000.0
2006-06-22 15:55:00,145.599,145.604,145.59,145.598,133499998.0
2006-06-22 15:56:00,145.61,145.618,145.603,145.603,45399999.0
2006-06-22 15:57:00,145.619,145.619,145.601,145.601,82500002.0
2006-06-22 15:58:00,145.601,145.611,145.576,145.589,117100000.0
2006-06-22 15:59:00,145.562,145.562,145.517,145.531,120900002.0
2006-06-22 16:00:00,145.542,145.555,145.516,145.54,117899999.0
2006-06-22 16:01:00,145.574,145.59,145.558,145.558,67600000.0
2006-06-22 16:02:00,145.556,145.557,145.534,145.534,106600000.0
2006-06-22 16:03:00,145.546,145.546,145.507,145.517,85600000.0
2006-06-22 16:04:00,145.522,145.536,145.522,145.536,58700000.0
2006-06-22 16:05:00,145.536,145.536,145.514,145.52,89899999.0
2006-06-22 16:06:00,145.516,145.516,145.501,145.501,101099999.0
2006-06-22 16:07:00,145.514,145.514,145.495,145.498,199700000.0
2006-06-22 16:08:00,145.494,145.523,145.494,145.504,149299999.0
2006-06-22 16:09:00,145.5,145.511,145.479,145.492,91100002.0
2006-06-22 16:10:00,145.498,145.498,145.473,145.49,186500006.0
2006-06-22 16:11:00,145.487,145.505,145.487,145.501,44700000.0
2006-06-22 16:12:00,145.49,145.49,145.473,145.473,97399999.0
2006-06-22 16:13:00,145.487,145.488,145.446,145.452,101100001.0
2006-06-22 16:14:00,145.45,145.455,145.436,145.45,94699999.0
2006-06-22 16:15:00,145.455,145.472,145.453,145.472,23000000.0
2006-06-22 16:16:00,145.477,145.479,145.458,145.471,57600000.0
2006-06-22 16:17:00,145.472,145.476,145.459,145.476,127500000.0
2006-06-22 16:18:00,145.487,145.488,145.471,145.485,84800000.0
2006-06-22 16:19:00,145.482,145.494,145.474,145.481,97300000.0
2006-06-22 16:20:00,145.472,145.472,145.436,145.439,98200001.0
2006-06-22 16:21:00,145.449,145.477,145.449,145.477,56800001.0
2006-06-22 16:22:00,145.471,145.499,145.471,145.497,195500003.0
2006-06-22 16:23:00,145.508,145.508,145.492,145.493,57700000.0
2006-06-22 16:24:00,145.496,145.505,145.494,145.505,96600000.0
2006-06-22 16:25:00,145.501,145.517,145.493,145.507,99999998.0
2006-06-22 16:26:00,145.512,145.515,145.496,145.508,113900000.0
2006-06-22 16:27:00,145.51,145.537,145.51,145.537,55600000.0
2006-06-22 16:28:00,145.546,145.547,145.526,145.526,52000000.0
2006-06-22 16:29:00,145.52,145.54,145.52,145.536,136799999.0
2006-06-22 16:30:00,145.551,145.555,145.532,145.544,64200000.0
2006-06-22 16:31:00,145.535,145.545,145.533,145.545,118600001.0
2006-06-22 16:32:00,145.546,145.548,145.532,145.532,91500001.0
2006-06-22 16:33:00,145.545,145.57,145.545,145.565,84699999.0
2006-06-22 16:34:00,145.558,145.569,145.554,145.555,171000000.0
2006-06-22 16:35:00,145.557,145.569,145.554,145.557,106800000.0
2006-06-22 16:36:00,145.554,145.582,145.554,145.579,79200000.0
2006-06-22 16:37:00,145.576,145.588,145.576,145.586,57199998.0
2006-06-22 16:38:00,145.582,145.603,145.582,145.603,84700000.0
2006-06-22 16:39:00,145.592,145.605,145.572,145.605,98699998.0
2006-06-22 16:40:00,145.608,145.612,145.605,145.61,179800003.0
2006-06-22 16:41:00,145.621,145.631,145.606,145.613,99500000.0
2006-06-22 16:42:00,145.626,145.638,145.626,145.634,81500000.0
2006-06-22 16:43:00,145.638,145.638,145.617,145.617,109999997.0
2006-06-22 16:44:00,145.607,145.619,145.607,145.618,206100001.0
2006-06-22 16:45:00,145.629,145.629,145.618,145.627,108999999.0
2006-06-22 16:46:00,145.635,145.647,145.624,145.626,93400000.0
2006-06-22 16:47:00,145.632,145.637,145.623,145.624,90700001.0
2006-06-22 16:48:00,145.632,145.638,145.615,145.615,119700002.0
2006-06-22 16:49:00,145.609,145.62,145.607,145.615,111900001.0
2006-06-22 16:50:00,145.618,145.618,145.609,145.611,113400002.0
2006-06-22 16:51:00,145.603,145.61,145.588,145.598,61600000.0
2006-06-22 16:52:00,145.588,145.588,145.555,145.555,91599998.0
2006-06-22 16:53:00,145.552,145.567,145.543,145.549,61700000.0
2006-06-22 16:54:00,145.555,145.563,145.543,145.543,35199999.0
2006-06-22 16:55:00,145.547,145.58,145.547,145.58,74599998.0
2006-06-22 16:56:00,145.587,145.587,145.572,145.575,194400001.0
2006-06-22 16:57:00,145.586,145.592,145.583,145.586,65999999.0
2006-06-22 16:58:00,145.592,145.592,145.566,145.573,160900001.0
2006-06-22 16:59:00,145.577,145.577,145.556,145.561,137200001.0
2006-06-22 17:00:00,145.559,145.561,145.542,145.551,89600000.0
2006-06-22 17:01:00,145.553,145.555,145.54,145.545,83999999.0
2006-06-22 17:02:00,145.541,145.561,145.541,145.544,178100002.0
2006-06-22 17:03:00,145.538,145.555,145.538,145.55,186900003.0
2006-06-22 17:04:00,145.554,145.572,145.549,145.572,177300003.0
2006-06-22 17:05:00,145.567,145.567,145.552,145.552,67000000.0
2006-06-22 17:06:00,145.564,145.576,145.562,145.562,68400000.0
2006-06-22 17:07:00,145.553,145.571,145.553,145.557,181600002.0
2006-06-22 17:08:00,145.558,145.579,145.558,145.575,80299999.0
2006-06-22 17:09:00,145.579,145.587,145.575,145.575,103300001.0
2006-06-22 17:10:00,145.572,145.575,145.564,145.565,145099998.0
2006-06-22 17:11:00,145.568,145.58,145.563,145.578,53600000.0
2006-06-22 17:12:00,145.588,145.588,145.569,145.58,57900000.0
2006-06-22 17:13:00,145.575,145.591,145.554,145.554,93400000.0
2006-06-22 17:14:00,145.553,145.565,145.548,145.565,59099999.0
2006-06-22 17:15:00,145.572,145.575,145.556,145.575,194399998.0
2006-06-22 17:16:00,145.585,145.594,145.584,145.589,60300001.0
2006-06-22 17:17:00,145.593,145.615,145.593,145.615,70600000.0
2006-06-22 17:18:00,145.619,145.627,145.614,145.627,129000002.0
2006-06-22 17:19:00,145.635,145.655,145.63,145.655,86100001.0
2006-06-22 17:20:00,145.657,145.7,145.647,145.694,58300000.0
2006-06-22 17:21:00,145.697,145.697,145.674,145.674,61199999.0
2006-06-22 17:22:00,145.661,145.679,145.658,145.668,119100000.0
2006-06-22 17:23:00,145.658,145.675,145.658,145.66,73600000.0
2006-06-22 17:24:00,145.656,145.656,145.642,145.647,44600000.0
2006-06-22 17:25:00,145.662,145.683,145.662,145.683,75899999.0
2006-06-22 17:26:00,145.695,145.7,145.695,145.697,81000001.0
2006-06-22 17:27:00,145.701,145.728,145.699,145.728,155699997.0
2006-06-22 17:28:00,145.733,145.751,145.733,145.742,56700002.0
2006-06-22 17:29:00,145.738,145.762,145.731,145.762,55200000.0
2006-06-22 17:30:00,145.764,145.764,145.735,145.735,27700000.0
2006-06-22 17:31:00,145.726,145.738,145.714,145.728,84499999.0
2006-06-22 17:32:00,145.726,145.728,145.719,145.719,74600002.0
2006-06-22 17:33:00,145.727,145.76,145.727,145.76,53900000.0
2006-06-22 17:34:00,145.772,145.772,145.758,145.762,33900000.0
2006-06-22 17:35:00,145.769,145.775,145.763,145.767,136100004.0
2006-06-22 17:36:00,145.767,145.767,145.755,145.755,169699997.0
2006-06-22 17:37:00,145.767,145.782,145.767,145.782,34400001.0
2006-06-22 17:38:00,145.795,145.801,145.788,145.79,126599998.0
2006-06-22 17:39:00,145.766,145.767,145.766,145.767,93799999.0
2006-06-22 17:40:00,145.759,145.759,145.745,145.745,91299999.0
2006-06-22 17:41:00,145.756,145.775,145.739,145.775,119999999.0
2006-06-22 17:42:00,145.785,145.81,145.785,145.801,70400000.0
2006-06-22 17:43:00,145.798,145.798,145.787,145.79,100700002.0
2006-06-22 17:44:00,145.789,145.792,145.779,145.792,152299997.0
2006-06-22 17:45:00,145.799,145.824,145.797,145.824,75900000.0
2006-06-22 17:46:00,145.822,145.824,145.813,145.824,71400000.0
2006-06-22 17:47:00,145.825,145.829,145.815,145.823,87200001.0
2006-06-22 17:48:00,145.819,145.831,145.813,145.826,160100002.0
2006-06-22 17:49:00,145.812,145.843,145.812,145.825,82500000.0
2006-06-22 17:50:00,145.82,145.838,145.816,145.838,40800000.0
2006-06-22 17:51:00,145.846,145.872,145.846,145.872,150699998.0
2006-06-22 17:52:00,145.864,145.87,145.857,145.858,52500000.0
2006-06-22 17:53:00,145.851,145.867,145.851,145.858,70800000.0
2006-06-22 17:54:00,145.86,145.88,145.852,145.876,153799997.0
2006-06-22 17:55:00,145.862,145.871,145.86,145.868,96199999.0
2006-06-22 17:56:00,145.867,145.872,145.859,145.867,93400001.0
2006-06-22 17:57:00,145.87,145.883,145.869,145.872,78100000.0
2006-06-22 17:58:00,145.87,145.884,145.869,145.884,85199999.0
2006-06-22 17:59:00,145.882,145.882,145.865,145.865,50100000.0
2006-06-22 18:00:00,145.861,145.873,145.861,145.866,54300000.0
2006-06-22 18:01:00,145.857,145.871,145.845,145.865,1328899997.0
2006-06-22 18:02:00,145.86,145.88,145.86,145.87,1225900001.0
2006-06-22 18:03:00,145.86,145.87,145.86,145.86,1225900001.0
2006-06-22 18:04:00,145.863,145.875,145.862,145.87,1225900001.0
2006-06-22 18:05:00,145.876,145.9,145.876,145.883,1591999994.0
2006-06-22 18:06:00,145.88,145.887,145.868,145.885,840300001.0
2006-06-22 18:07:00,145.882,145.898,145.879,145.898,2052399992.0
2006-06-22 18:08:00,145.899,145.899,145.886,145.893,1886100007.0
2006-06-22 18:09:00,145.888,145.905,145.874,145.882,1148499995.0
2006-06-22 18:10:00,145.945,145.975,145.939,145.95,1042799993.0
2006-06-22 18:11:00,145.95,145.95,145.913,145.933,819199999.0
2006-06-22 18:12:00,145.941,145.956,145.936,145.94,776900001.0
2006-06-22 18:13:00,145.95,146.064,145.95,146.057,1514599997.0
2006-06-22 18:14:00,146.062,146.084,146.046,146.082,1547400002.0
2006-06-22 18:15:00,146.076,146.077,146.028,146.052,1528900003.0
2006-06-22 18:16:00,146.057,146.11,146.057,146.098,1501699987.0
2006-06-22 18:17:00,146.111,146.178,146.111,146.178,859099998.0
2006-06-22 18:18:00,146.192,146.254,146.192,146.243,509300000.0
2006-06-22 18:19:00,146.247,146.257,146.239,146.244,752800006.0
2006-06-22 18:20:00,146.248,146.254,146.23,146.238,1317499994.0
2006-06-22 18:21:00,146.238,146.25,146.233,146.233,1221000004.0
2006-06-22 18:22:00,146.232,146.253,146.226,146.253,918899992.0
2006-06-22 18:23:00,146.246,146.25,146.23,146.23,1607800001.0
2006-06-22 18:24:00,146.221,146.238,146.221,146.238,1392400000.0
2006-06-22 18:25:00,146.244,146.244,146.221,146.223,1217199989.0
2006-06-22 18:26:00,146.223,146.245,146.215,146.233,795699999.0
2006-06-22 18:27:00,146.234,146.238,146.223,146.226,550400003.0
2006-06-22 18:28:00,146.234,146.236,146.219,146.22,711100002.0
2006-06-22 18:29:00,146.217,146.228,146.207,146.221,840999995.0
2006-06-22 18:30:00,146.211,146.212,146.195,146.205,473999997.0
2006-06-22 18:31:00,146.2,146.203,146.18,146.193,986200003.0
2006-06-22 18:32:00,146.188,146.196,146.169,146.188,1590100001.0
2006-06-22 18:33:00,146.192,146.215,146.192,146.197,1718800001.0
2006-06-22 18:34:00,146.195,146.203,146.179,146.179,1152300003.0
2006-06-22 18:35:00,146.185,146.188,146.171,146.172,1370000004.0
2006-06-22 18:36:00,146.164,146.164,146.118,146.158,758299993.0
2006-06-22 18:37:00,146.156,146.156,146.127,146.138,673699998.0
2006-06-22 18:38:00,146.136,146.139,146.119,146.13,422000000.0
2006-06-22 18:39:00,146.131,146.134,146.116,146.127,341500001.0
2006-06-22 18:40:00,146.122,146.134,146.119,146.125,840699996.0
2006-06-22 18:41:00,146.127,146.127,146.108,146.123,469799995.0
2006-06-22 18:42:00,146.125,146.128,146.073,146.095,696200003.0
2006-06-22 18:43:00,146.093,146.098,146.062,146.07,261699995.0
2006-06-22 18:44:00,146.068,146.084,146.065,146.084,434700002.0
2006-06-22 18:45:00,146.082,146.098,146.073,146.088,326200001.0
2006-06-22 18:46:00,146.09,146.102,146.083,146.1,560900000.0
2006-06-22 18:47:00,146.095,146.105,146.088,146.088,262099996.0
2006-06-22 18:48:00,146.101,146.103,146.082,146.101,625399994.0
2006-06-22 18:49:00,146.104,146.111,146.095,146.111,593699998.0
2006-06-22 18:50:00,146.115,146.128,146.101,146.108,822400000.0
2006-06-22 18:51:00,146.106,146.138,146.106,146.123,584299995.0
2006-06-22 18:52:00,146.133,146.15,146.12,146.146,688500005.0
2006-06-22 18:53:00,146.15,146.172,146.147,146.153,797999994.0
2006-06-22 18:54:00,146.151,146.161,146.123,146.123,891200000.0
2006-06-22 18:55:00,146.122,146.142,146.116,146.127,750700001.0
2006-06-22 18:56:00,146.129,146.139,146.122,146.122,504199998.0
2006-06-22 18:57:00,146.129,146.153,146.126,146.132,501199999.0
2006-06-22 18:58:00,146.127,146.127,146.107,146.114,642600003.0
2006-06-22 18:59:00,146.119,146.139,146.119,146.125,741599996.0
2006-06-22 19:00:00,146.12,146.126,146.115,146.12,304399999.0
2006-06-22 19:01:00,146.12,146.124,146.111,146.113,300700002.0
2006-06-22 19:02:00,146.112,146.123,146.11,146.12,318599999.0
2006-06-22 19:03:00,146.118,146.138,146.109,146.122,739500003.0
2006-06-22 19:04:00,146.127,146.143,146.121,146.128,443599997.0
2006-06-22 19:05:00,146.133,146.146,146.125,146.125,549200000.0
2006-06-22 19:06:00,146.13,146.142,146.123,146.131,870199992.0
2006-06-22 19:07:00,146.133,146.152,146.132,146.132,1089399994.0
2006-06-22 19:08:00,146.132,146.14,146.118,146.127,732100000.0
2006-06-22 19:09:00,146.13,146.142,146.119,146.135,663700000.0
2006-06-22 19:10:00,146.144,146.148,146.131,146.134,155799999.0
2006-06-22 19:11:00,146.129,146.14,146.122,146.125,445999998.0
2006-06-22 19:12:00,146.129,146.136,146.12,146.126,370800002.0
2006-06-22 19:13:00,146.121,146.124,146.112,146.121,63200000.0
2006-06-22 19:14:00,146.115,146.123,146.112,146.116,249599998.0
2006-06-22 19:15:00,146.11,146.123,146.108,146.12,1155299998.0
2006-06-22 19:16:00,146.123,146.15,146.122,146.14,403999997.0
2006-06-22 19:17:00,146.124,146.129,146.115,146.117,323999998.0
2006-06-22 19:18:00,146.122,146.145,146.121,146.141,435100001.0
2006-06-22 19:19:00,146.143,146.146,146.125,146.14,546899995.0
2006-06-22 19:20:00,146.148,146.155,146.137,146.142,233100001.0
2006-06-22 19:21:00,146.142,146.142,146.122,146.127,561599992.0
2006-06-22 19:22:00,146.124,146.124,146.116,146.118,62500001.0
2006-06-22 19:23:00,146.128,146.13,146.115,146.118,1186000000.0
2006-06-22 19:24:00,146.115,146.119,146.102,146.114,597300001.0
2006-06-22 19:25:00,146.113,146.113,146.094,146.1,672300003.0
2006-06-22 19:26:00,146.098,146.108,146.091,146.092,1191400011.0
2006-06-22 19:27:00,146.09,146.098,146.084,146.09,536799997.0
2006-06-22 19:28:00,146.09,146.096,146.077,146.078,482000000.0
2006-06-22 19:29:00,146.076,146.08,146.067,146.08,350000001.0
2006-06-22 19:30:00,146.08,146.085,146.066,146.085,684099998.0
2006-06-22 19:31:00,146.08,146.086,146.04,146.056,744900005.0
2006-06-22 19:32:00,146.052,146.075,146.052,146.065,791899996.0
2006-06-22 19:33:00,146.069,146.09,146.063,146.078,548399993.0
2006-06-22 19:34:00,146.08,146.11,146.08,146.096,919999993.0
2006-06-22 19:35:00,146.09,146.114,146.09,146.1,712199996.0
2006-06-22 19:36:00,146.108,146.119,146.099,146.105,359699998.0
2006-06-22 19:37:00,146.1,146.112,146.097,146.101,134599999.0
2006-06-22 19:38:00,146.1,146.111,146.088,146.088,724400001.0
2006-06-22 19:39:00,146.093,146.13,146.09,146.11,697700011.0
2006-06-22 19:40:00,146.132,146.143,146.117,146.142,568300007.0
2006-06-22 19:41:00,146.137,146.148,146.13,146.135,774300004.0
2006-06-22 19:42:00,146.137,146.159,146.125,146.14,523699992.0
2006-06-22 19:43:00,146.142,146.146,146.128,146.128,137300002.0
2006-06-22 19:44:00,146.125,146.138,146.125,146.134,348799996.0
2006-06-22 19:45:00,146.139,146.146,146.136,146.138,82699999.0
2006-06-22 19:46:00,146.135,146.137,146.126,146.132,368399998.0
2006-06-22 19:47:00,146.135,146.158,146.135,146.158,192900001.0
2006-06-22 19:48:00,146.159,146.159,146.129,146.129,771699997.0
2006-06-22 19:49:00,146.129,146.153,146.129,146.153,313000000.0
2006-06-22 19:50:00,146.157,146.163,146.154,146.155,252500000.0
2006-06-22 19:51:00,146.154,146.157,146.148,146.15,451400001.0
2006-06-22 19:52:00,146.151,146.151,146.12,146.12,582999998.0
2006-06-22 19:53:00,146.12,146.122,146.109,146.116,626099999.0
2006-06-22 19:54:00,146.115,146.13,146.113,146.126,367399999.0
2006-06-22 19:55:00,146.122,146.122,146.11,146.11,271300000.0
2006-06-22 19:56:00,146.115,146.155,146.115,146.154,526299995.0
2006-06-22 19:57:00,146.15,146.168,146.141,146.143,647400002.0
2006-06-22 19:58:00,146.144,146.167,146.144,146.148,569499998.0
2006-06-22 19:59:00,146.153,146.173,146.151,146.155,504600001.0
2006-06-22 20:00:00,146.164,146.176,146.159,146.159,289100003.0
2006-06-22 20:01:00,146.154,146.159,146.147,146.15,345100000.0
2006-06-22 20:02:00,146.145,146.159,146.142,146.145,218800003.0
2006-06-22 20:03:00,146.149,146.15,146.133,146.135,234400001.0
2006-06-22 20:04:00,146.135,146.158,146.135,146.149,291299998.0
2006-06-22 20:05:00,146.15,146.156,146.137,146.137,760599999.0
2006-06-22 20:06:00,146.142,146.163,146.142,146.163,635100002.0
2006-06-22 20:07:00,146.159,146.164,146.156,146.158,298399997.0
2006-06-22 20:08:00,146.153,146.153,146.132,146.133,598500001.0
2006-06-22 20:09:00,146.13,146.134,146.115,146.119,397200003.0
2006-06-22 20:10:00,146.113,146.128,146.096,146.128,356800006.0
2006-06-22 20:11:00,146.132,146.141,146.117,146.134,626299999.0
2006-06-22 20:12:00,146.128,146.132,146.117,146.117,795400002.0
2006-06-22 20:13:00,146.115,146.124,146.114,146.124,191700000.0
2006-06-22 20:14:00,146.12,146.126,146.112,146.115,414799997.0
2006-06-22 20:15:00,146.123,146.14,146.116,146.128,640600002.0
2006-06-22 20:16:00,146.127,146.129,146.094,146.099,679400004.0
2006-06-22 20:17:00,146.096,146.109,146.089,146.089,259600001.0
2006-06-22 20:18:00,146.093,146.099,146.091,146.093,154700000.0
2006-06-22 20:19:00,146.093,146.132,146.093,146.11,512900002.0
2006-06-22 20:20:00,146.114,146.114,146.094,146.105,261300000.0
2006-06-22 20:21:00,146.106,146.114,146.101,146.102,441800000.0
2006-06-22 20:22:00,146.102,146.112,146.095,146.102,384500003.0
2006-06-22 20:23:00,146.099,146.105,146.085,146.09,402700001.0
2006-06-22 20:24:00,146.095,146.107,146.092,146.107,238200000.0
2006-06-22 20:25:00,146.106,146.106,146.084,146.084,488099998.0
2006-06-22 20:26:00,146.08,146.089,146.073,146.077,447399995.0
2006-06-22 20:27:00,146.077,146.084,146.072,146.084,707199997.0
2006-06-22 20:28:00,146.07,146.07,146.046,146.068,1221599998.0
2006-06-22 20:29:00,146.068,146.073,146.04,146.05,1248699998.0
2006-06-22 20:30:00,146.052,146.052,146.023,146.049,1925299997.0
2006-06-22 20:31:00,146.047,146.047,146.026,146.038,1263799998.0
2006-06-22 20:32:00,146.035,146.042,146.025,146.035,1152100002.0
2006-06-22 20:33:00,146.036,146.057,146.029,146.05,486199995.0
2006-06-22 20:34:00,146.046,146.055,146.04,146.045,292300002.0
2006-06-22 20:35:00,146.052,146.08,146.042,146.08,283899996.0
2006-06-22 20:36:00,146.088,146.113,146.088,146.113,525000000.0
2006-06-22 20:37:00,146.115,146.117,146.095,146.117,478500000.0
2006-06-22 20:38:00,146.124,146.124,146.095,146.115,836299995.0
2006-06-22 20:39:00,146.116,146.118,146.1,146.103,632199998.0
2006-06-22 20:40:00,146.093,146.103,146.084,146.087,974599995.0
2006-06-22 20:41:00,146.085,146.096,146.083,146.085,371499997.0
2006-06-22 20:42:00,146.084,146.085,146.073,146.08,380699998.0
2006-06-22 20:43:00,146.082,146.098,146.081,146.088,414399998.0
2006-06-22 20:44:00,146.088,146.102,146.078,146.083,728400001.0
2006-06-22 20:45:00,146.085,146.106,146.084,146.093,737600003.0
2006-06-22 20:46:00,146.088,146.099,146.084,146.088,744400000.0
2006-06-22 20:47:00,146.08,146.1,146.079,146.087,771800000.0
2006-06-22 20:48:00,146.09,146.103,146.089,146.089,562699993.0
2006-06-22 20:49:00,146.095,146.105,146.093,146.1,348199996.0
2006-06-22 20:50:00,146.095,146.1,146.087,146.09,1127500001.0
2006-06-22 20:51:00,146.09,146.098,146.085,146.095,529700001.0
2006-06-22 20:52:00,146.093,146.093,146.08,146.088,269100001.0
2006-06-22 20:53:00,146.091,146.107,146.087,146.107,819900005.0
2006-06-22 20:54:00,146.1,146.107,146.097,146.102,208000001.0
2006-06-22 20:55:00,146.095,146.105,146.09,146.09,857499994.0
2006-06-22 20:56:00,146.087,146.089,146.048,146.065,1017099999.0
2006-06-22 20:57:00,146.057,146.07,146.049,146.05,665700000.0
2006-06-22 20:58:00,146.063,146.07,146.05,146.053,1186499997.0
2006-06-22 20:59:00,146.055,146.076,146.055,146.067,1032799993.0
2006-06-22 21:00:00,146.073,146.078,146.053,146.078,1200299991.0
2006-06-22 21:01:00,146.085,146.09,146.07,146.075,882500005.0
2006-06-22 21:02:00,146.068,146.085,146.068,146.078,599400001.0
2006-06-22 21:03:00,146.08,146.093,146.075,146.083,672899999.0
2006-06-22 21:04:00,146.086,146.096,146.083,146.095,560500000.0
2006-06-22 21:05:00,146.096,146.102,146.079,146.091,429500001.0
2006-06-22 21:06:00,146.084,146.093,146.074,146.082,577000000.0
2006-06-22 21:07:00,146.083,146.083,146.047,146.063,402199998.0
2006-06-22 21:08:00,146.062,146.07,146.052,146.058,463700002.0
2006-06-22 21:09:00,146.069,146.071,146.057,146.058,155999999.0
2006-06-22 21:10:00,146.054,146.055,146.048,146.05,330399999.0
2006-06-22 21:11:00,146.045,146.053,146.04,146.053,200600001.0
2006-06-22 21:12:00,146.055,146.059,146.041,146.043,435299997.0
2006-06-22 21:13:00,146.039,146.049,146.029,146.04,560699997.0
2006-06-22 21:14:00,146.028,146.04,146.019,146.03,633899997.0
2006-06-22 21:15:00,146.03,146.041,146.027,146.027,687800003.0
2006-06-22 21:16:00,146.025,146.042,146.025,146.04,460699995.0
2006-06-22 21:17:00,146.032,146.043,146.026,146.032,879599997.0
2006-06-22 21:18:00,146.032,146.039,146.027,146.029,313099999.0
2006-06-22 21:19:00,146.026,146.047,146.025,146.025,605399996.0
2006-06-22 21:20:00,146.03,146.035,146.022,146.028,1053200000.0
2006-06-22 21:21:00,146.031,146.054,146.031,146.051,525999998.0
2006-06-22 21:22:00,146.06,146.067,146.043,146.062,815000001.0
2006-06-22 21:23:00,146.063,146.067,146.056,146.056,605900001.0
2006-06-22 21:24:00,146.05,146.06,146.045,146.045,541400001.0
2006-06-22 21:25:00,146.06,146.06,146.047,146.055,678799999.0
2006-06-22 21:26:00,146.057,146.057,146.037,146.045,411999998.0
2006-06-22 21:27:00,146.05,146.055,146.043,146.055,137099999.0
2006-06-22 21:28:00,146.053,146.067,146.053,146.067,112599997.0
2006-06-22 21:29:00,146.07,146.075,146.056,146.065,213999999.0
2006-06-22 21:30:00,146.063,146.083,146.063,146.07,185700000.0
2006-06-22 21:31:00,146.072,146.089,146.072,146.085,119200003.0
2006-06-22 21:32:00,146.085,146.09,146.08,146.085,643099994.0
2006-06-22 21:33:00,146.085,146.085,146.08,146.08,180800004.0
2006-06-22 21:34:00,146.08,146.087,146.079,146.08,353199997.0
2006-06-22 21:35:00,146.079,146.085,146.074,146.081,217600001.0
2006-06-22 21:36:00,146.086,146.091,146.08,146.08,313800005.0
2006-06-22 21:37:00,146.086,146.086,146.051,146.053,100000000.0
2006-06-22 21:38:00,146.056,146.058,146.053,146.056,216499996.0
2006-06-22 21:39:00,146.052,146.052,146.028,146.04,233499999.0
2006-06-22 21:40:00,146.044,146.06,146.044,146.06,289600000.0
2006-06-22 21:41:00,146.065,146.068,146.058,146.068,68700000.0
2006-06-22 21:42:00,146.071,146.075,146.067,146.075,317399996.0
2006-06-22 21:43:00,146.067,146.078,146.066,146.073,353099997.0
2006-06-22 21:44:00,146.076,146.085,146.071,146.078,758999996.0
2006-06-22 21:45:00,146.08,146.089,146.074,146.083,169299999.0
2006-06-22 21:46:00,146.085,146.085,146.067,146.067,461000004.0
2006-06-22 21:47:00,146.07,146.078,146.065,146.078,473499997.0
2006-06-22 21:48:00,146.075,146.083,146.075,146.083,120199999.0
2006-06-22 21:49:00,146.075,146.085,146.075,146.08,120399998.0
2006-06-22 21:50:00,146.085,146.085,146.082,146.085,87699999.0
2006-06-22 21:51:00,146.084,146.094,146.084,146.091,134299998.0
2006-06-22 21:52:00,146.078,146.086,146.067,146.08,104299999.0
2006-06-22 21:53:00,146.079,146.097,146.078,146.097,31300000.0
2006-06-22 21:54:00,146.102,146.103,146.092,146.092,149400003.0
2006-06-22 21:55:00,146.091,146.091,146.074,146.074,64000000.0
2006-06-22 21:56:00,146.073,146.079,146.061,146.072,53100000.0
2006-06-22 21:57:00,146.071,146.071,146.06,146.06,35900000.0
2006-06-22 21:58:00,146.061,146.066,146.058,146.065,129800000.0
2006-06-22 21:59:00,146.059,146.063,146.05,146.05,131900000.0
2006-06-22 22:00:00,146.05,146.058,146.047,146.047,146000000.0
2006-06-22 22:01:00,146.055,146.069,146.053,146.065,378300001.0
2006-06-22 22:02:00,146.068,146.071,146.057,146.06,380300004.0
2006-06-22 22:03:00,146.06,146.064,146.059,146.06,175099997.0
2006-06-22 22:04:00,146.068,146.08,146.057,146.063,252700004.0
2006-06-22 22:05:00,146.055,146.059,146.045,146.053,127299998.0
2006-06-22 22:06:00,146.056,146.059,146.053,146.055,156700001.0
2006-06-22 22:07:00,146.055,146.058,146.046,146.056,80200002.0
2006-06-22 22:08:00,146.058,146.058,146.049,146.056,215799998.0
2006-06-22 22:09:00,146.05,146.05,146.05,146.05,82900000.0
2006-06-22 22:10:00,146.049,146.05,146.045,146.05,216400000.0
2006-06-22 22:11:00,146.045,146.051,146.037,146.037,145400000.0
2006-06-22 22:12:00,146.033,146.04,146.033,146.035,221400002.0
2006-06-22 22:13:00,146.035,146.048,146.034,146.038,106100001.0
2006-06-22 22:14:00,146.045,146.06,146.045,146.045,77899999.0
2006-06-22 22:15:00,146.045,146.05,146.035,146.035,125900001.0
2006-06-22 22:16:00,146.04,146.045,146.04,146.045,98200000.0
2006-06-22 22:17:00,146.044,146.046,146.042,146.045,69999998.0
2006-06-22 22:18:00,146.048,146.057,146.046,146.046,42200000.0
2006-06-22 22:19:00,146.047,146.053,146.047,146.05,153400004.0
2006-06-22 22:20:00,146.052,146.057,146.049,146.05,153700001.0
2006-06-22 22:21:00,146.053,146.053,146.044,146.047,55700000.0
2006-06-22 22:22:00,146.048,146.057,146.046,146.05,216000003.0
2006-06-22 22:23:00,146.049,146.05,146.042,146.05,316500000.0
2006-06-22 22:24:00,146.05,146.05,146.043,146.048,52800000.0
2006-06-22 22:25:00,146.049,146.059,146.046,146.053,241699999.0
2006-06-22 22:26:00,146.055,146.06,146.053,146.055,54800000.0
2006-06-22 22:27:00,146.053,146.066,146.051,146.063,670400005.0
2006-06-22 22:28:00,146.065,146.067,146.06,146.065,254400001.0
2006-06-22 22:29:00,146.064,146.07,146.058,146.07,78800000.0
2006-06-22 22:30:00,146.067,146.069,146.064,146.069,97699999.0
2006-06-22 22:31:00,146.063,146.063,146.047,146.047,137200001.0
2006-06-22 22:32:00,146.048,146.053,146.045,146.046,140500000.0
2006-06-22 22:33:00,146.05,146.055,146.047,146.055,181200002.0
2006-06-22 22:34:00,146.06,146.075,146.057,146.075,210800000.0
2006-06-22 22:35:00,146.072,146.073,146.061,146.061,152899999.0
2006-06-22 22:36:00,146.07,146.093,146.07,146.093,584399989.0
2006-06-22 22:37:00,146.097,146.104,146.066,146.08,301900004.0
2006-06-22 22:38:00,146.082,146.092,146.081,146.085,171600001.0
2006-06-22 22:39:00,146.084,146.089,146.081,146.081,214499999.0
2006-06-22 22:40:00,146.078,146.089,146.06,146.065,311199998.0
2006-06-22 22:41:00,146.059,146.062,146.05,146.052,82799999.0
2006-06-22 22:42:00,146.059,146.059,146.047,146.053,324099998.0
2006-06-22 22:43:00,146.058,146.058,146.043,146.045,131999999.0
2006-06-22 22:44:00,146.048,146.055,146.042,146.042,274999998.0
2006-06-22 22:45:00,146.042,146.054,146.037,146.046,353600001.0
2006-06-22 22:46:00,146.055,146.059,146.053,146.056,47599999.0
2006-06-22 22:47:00,146.053,146.053,146.046,146.047,95599999.0
2006-06-22 22:48:00,146.046,146.055,146.042,146.049,264100000.0
2006-06-22 22:49:00,146.053,146.068,146.045,146.068,290200003.0
2006-06-22 22:50:00,146.067,146.067,146.055,146.055,114499998.0
2006-06-22 22:51:00,146.057,146.077,146.048,146.067,190800003.0
2006-06-22 22:52:00,146.07,146.08,146.067,146.076,122299999.0
2006-06-22 22:53:00,146.067,146.067,146.04,146.04,284400000.0
2006-06-22 22:54:00,146.037,146.041,146.036,146.041,304900006.0
2006-06-22 22:55:00,146.035,146.045,146.035,146.035,110299997.0
2006-06-22 22:56:00,146.04,146.04,146.035,146.04,233599998.0
2006-06-22 22:57:00,146.028,146.028,146.013,146.028,123899998.0
2006-06-22 22:58:00,146.041,146.043,146.031,146.031,68999999.0
2006-06-22 22:59:00,146.035,146.035,146.01,146.02,211399996.0
2006-06-22 23:00:00,146.04,146.04,146.033,146.033,149800004.0
2006-06-22 23:01:00,146.01,146.026,145.977,145.99,67899999.0
2006-06-22 23:02:00,145.985,146.02,145.974,146.003,117499999.0
2006-06-22 23:03:00,146.05,146.058,146.018,146.023,32800000.0
2006-06-22 23:04:00,146.026,146.05,146.01,146.023,154800001.0
2006-06-22 23:05:00,146.015,146.062,146.015,146.06,48200000.0
2006-06-22 23:06:00,146.013,146.06,146.001,146.06,65500000.0
2006-06-22 23:07:00,146.048,146.077,146.035,146.076,91100001.0
2006-06-22 23:08:00,146.013,146.054,146.013,146.039,133799997.0
2006-06-22 23:09:00,146.072,146.072,146.026,146.027,96000000.0
2006-06-22 23:10:00,146.044,146.06,146.039,146.046,79200001.0
2006-06-22 23:11:00,146.046,146.065,146.02,146.041,158999999.0
2006-06-22 23:12:00,146.065,146.065,146.025,146.058,107100000.0
2006-06-22 23:13:00,146.054,146.073,146.048,146.07,85000000.0
2006-06-22 23:14:00,146.026,146.068,146.015,146.054,85199999.0
2006-06-22 23:15:00,146.065,146.065,146.019,146.019,46100000.0
2006-06-22 23:16:00,146.005,146.06,146.005,146.051,63999999.0
2006-06-22 23:17:00,146.047,146.054,146.014,146.028,94300001.0
2006-06-22 23:18:00,146.047,146.067,146.029,146.039,103199999.0
2006-06-22 23:19:00,146.07,146.08,146.042,146.077,143499999.0
2006-06-22 23:20:00,146.043,146.071,146.011,146.052,135400003.0
2006-06-22 23:21:00,146.037,146.037,146.002,146.022,51600000.0
2006-06-22 23:22:00,146.006,146.026,145.981,146.011,88800001.0
2006-06-22 23:23:00,146.016,146.036,145.988,146.036,98899998.0
2006-06-22 23:24:00,146.03,146.062,146.01,146.047,201100000.0
2006-06-22 23:25:00,146.03,146.069,146.01,146.062,78300001.0
2006-06-22 23:26:00,146.023,146.045,146.011,146.042,54600000.0
2006-06-22 23:27:00,146.048,146.06,146.03,146.039,160100000.0
2006-06-22 23:28:00,146.035,146.054,146.006,146.037,149299999.0
2006-06-22 23:29:00,146.05,146.068,146.007,146.007,89299999.0
2006-06-22 23:30:00,146.018,146.038,146.002,146.023,108999999.0
2006-06-22 23:31:00,146.032,146.032,146.018,146.018,64000000.0
2006-06-22 23:32:00,146.011,146.013,146.005,146.011,88200000.0
2006-06-22 23:33:00,146.006,146.008,146.005,146.008,48400000.0
2006-06-22 23:34:00,146.003,146.004,145.995,145.998,35700000.0
2006-06-22 23:35:00,146.004,146.021,145.996,146.021,130700002.0
2006-06-22 23:36:00,146.015,146.019,146.008,146.008,55100000.0
2006-06-22 23:37:00,146.007,146.072,146.001,146.072,120600000.0
2006-06-22 23:38:00,146.069,146.069,146.002,146.015,89000000.0
2006-06-22 23:39:00,146.015,146.04,146.015,146.036,80700000.0
2006-06-22 23:40:00,146.025,146.034,146.022,146.023,131000002.0
2006-06-22 23:41:00,146.016,146.044,146.016,146.044,49000000.0
2006-06-22 23:42:00,146.035,146.035,146.01,146.025,86900000.0
2006-06-22 23:43:00,146.021,146.024,146.017,146.024,60799999.0
2006-06-22 23:44:00,146.027,146.043,146.017,146.028,123700001.0
2006-06-22 23:45:00,146.033,146.037,146.012,146.012,79500000.0
2006-06-22 23:46:00,146.016,146.021,146.005,146.005,133199998.0
2006-06-22 23:47:00,146.007,146.017,146.004,146.004,51200000.0
2006-06-22 23:48:00,145.996,146.003,145.994,146.0,91599998.0
2006-06-22 23:49:00,146.0,146.0,145.962,145.962,83099998.0
2006-06-22 23:50:00,145.989,146.009,145.989,146.005,157300000.0
2006-06-22 23:51:00,145.993,146.003,145.985,145.997,57600000.0
2006-06-22 23:52:00,145.997,146.006,145.985,145.995,99600000.0
2006-06-22 23:53:00,145.994,146.005,145.989,145.989,53000000.0
2006-06-22 23:54:00,145.995,145.995,145.984,145.99,84200000.0
2006-06-22 23:55:00,145.979,145.986,145.964,145.975,107999998.0
2006-06-22 23:56:00,145.964,145.973,145.956,145.963,126999997.0
2006-06-22 23:57:00,145.965,145.966,145.952,145.965,103200001.0
2006-06-22 23:58:00,145.958,145.958,145.957,145.957,7200000.0
2006-06-22 23:59:00,145.957,145.96,145.954,145.957,118500000.0
2006-06-23 00:00:00,145.948,145.974,145.948,145.965,65299998.0
2006-06-23 00:01:00,145.962,145.982,145.962,145.982,20400000.0
2006-06-23 00:02:00,145.996,146.0,145.962,145.962,73900000.0
2006-06-23 00:03:00,145.95,145.955,145.945,145.945,107299998.0
2006-06-23 00:04:00,145.95,145.953,145.945,145.95,42399999.0
2006-06-23 00:05:00,145.956,145.986,145.956,145.986,79100001.0
2006-06-23 00:06:00,145.971,145.979,145.968,145.976,77500000.0
2006-06-23 00:07:00,145.973,145.979,145.965,145.976,68900000.0
2006-06-23 00:08:00,145.97,145.97,145.961,145.961,90999998.0
2006-06-23 00:09:00,145.971,145.977,145.969,145.977,47500000.0
2006-06-23 00:10:00,145.987,146.006,145.987,146.003,44800000.0
2006-06-23 00:11:00,145.99,145.991,145.965,145.965,130900001.0
2006-06-23 00:12:00,145.954,145.986,145.954,145.986,73500001.0
2006-06-23 00:13:00,145.982,145.987,145.974,145.977,91399999.0
2006-06-23 00:14:00,145.982,145.985,145.97,145.971,64000000.0
2006-06-23 00:15:00,145.973,145.978,145.966,145.966,91400000.0
2006-06-23 00:16:00,145.971,145.979,145.957,145.979,121999999.0
2006-06-23 00:17:00,145.988,145.995,145.984,145.993,143399999.0
2006-06-23 00:18:00,145.988,145.994,145.985,145.985,63000000.0
2006-06-23 00:19:00,145.984,145.989,145.982,145.983,127799999.0
2006-06-23 00:20:00,145.98,145.98,145.971,145.978,137800000.0
2006-06-23 00:21:00,145.99,145.995,145.985,145.985,84400000.0
2006-06-23 00:22:00,145.984,145.996,145.984,145.993,140300000.0
2006-06-23 00:23:00,145.999,145.999,145.985,145.993,116999998.0
2006-06-23 00:24:00,146.0,146.0,145.989,145.989,130800000.0
2006-06-23 00:25:00,146.003,146.017,146.003,146.017,57900000.0
2006-06-23 00:26:00,146.009,146.009,145.998,145.998,35600000.0
2006-06-23 00:27:00,145.995,145.995,145.995,145.995,9600000.0
2006-06-23 00:28:00,145.985,145.985,145.958,145.958,86299999.0
2006-06-23 00:29:00,145.968,145.97,145.956,145.97,92999996.0
2006-06-23 00:30:00,145.973,145.973,145.955,145.96,126000000.0
2006-06-23 00:31:00,145.957,145.964,145.947,145.953,119900000.0
2006-06-23 00:32:00,145.957,145.97,145.955,145.962,77099999.0
2006-06-23 00:33:00,145.96,145.963,145.958,145.963,32000000.0
2006-06-23 00:34:00,145.967,145.975,145.965,145.969,88900000.0
2006-06-23 00:35:00,145.969,145.992,145.965,145.992,86499999.0
2006-06-23 00:36:00,146.002,146.016,146.002,146.007,83700000.0
2006-06-23 00:37:00,146.006,146.015,146.006,146.015,53000000.0
2006-06-23 00:38:00,146.013,146.028,146.011,146.013,158999997.0
2006-06-23 00:39:00,146.015,146.025,146.013,146.025,104000000.0
2006-06-23 00:40:00,146.017,146.017,146.004,146.014,69200000.0
2006-06-23 00:41:00,146.018,146.024,146.012,146.017,96400000.0
2006-06-23 00:42:00,146.011,146.022,146.011,146.015,83700001.0
2006-06-23 00:43:00,146.018,146.018,145.997,146.006,102600001.0
2006-06-23 00:44:00,146.011,146.014,146.003,146.013,68900000.0
2006-06-23 00:45:00,146.018,146.04,146.018,146.037,84000002.0
2006-06-23 00:46:00,146.04,146.04,146.035,146.035,157400001.0
2006-06-23 00:47:00,146.041,146.041,146.027,146.027,105000001.0
2006-06-23 00:48:00,146.028,146.028,146.004,146.019,95699998.0
2006-06-23 00:49:00,146.012,146.016,146.004,146.014,113299999.0
2006-06-23 00:50:00,146.011,146.028,146.011,146.02,107200004.0
2006-06-23 00:51:00,146.028,146.028,146.014,146.02,76200000.0
2006-06-23 00:52:00,146.022,146.029,146.018,146.026,137399998.0
2006-06-23 00:53:00,146.022,146.034,146.022,146.034,91900000.0
2006-06-23 00:54:00,146.039,146.053,146.039,146.047,88099998.0
2006-06-23 00:55:00,146.046,146.063,146.04,146.04,204399999.0
2006-06-23 00:56:00,146.045,146.05,146.044,146.049,142199999.0
2006-06-23 00:57:00,146.053,146.084,146.053,146.065,113999999.0
2006-06-23 00:58:00,146.061,146.061,146.049,146.058,43000000.0
2006-06-23 00:59:00,146.059,146.07,146.059,146.063,106500003.0
2006-06-23 01:00:00,146.064,146.07,146.052,146.052,59900000.0
2006-06-23 01:01:00,146.054,146.062,146.045,146.045,155899999.0
2006-06-23 01:02:00,146.038,146.038,146.017,146.025,55300000.0
2006-06-23 01:03:00,146.027,146.05,146.027,146.05,58699999.0
2006-06-23 01:04:00,146.043,146.063,146.043,146.063,120199999.0
2006-06-23 01:05:00,146.065,146.08,146.063,146.078,48199999.0
2006-06-23 01:06:00,146.068,146.068,146.055,146.055,132199997.0
2006-06-23 01:07:00,146.054,146.06,146.051,146.06,48800000.0
2006-06-23 01:08:00,146.069,146.075,146.052,146.055,145200002.0
2006-06-23 01:09:00,146.053,146.065,146.05,146.065,79100000.0
2006-06-23 01:10:00,146.056,146.056,146.036,146.036,177599998.0
2006-06-23 01:11:00,146.061,146.121,146.061,146.121,80099998.0
2006-06-23 01:12:00,146.12,146.12,146.067,146.087,113199998.0
2006-06-23 01:13:00,146.085,146.091,146.08,146.091,114099999.0
2006-06-23 01:14:00,146.089,146.089,146.073,146.077,44000001.0
2006-06-23 01:15:00,146.088,146.094,146.086,146.091,35200000.0
2006-06-23 01:16:00,146.097,146.097,146.081,146.094,134099998.0
2006-06-23 01:17:00,146.087,146.094,146.083,146.083,156700000.0
2006-06-23 01:18:00,146.091,146.101,146.086,146.101,33300000.0
2006-06-23 01:19:00,146.102,146.102,146.088,146.088,40100000.0
2006-06-23 01:20:00,146.091,146.095,146.086,146.095,120399997.0
2006-06-23 01:21:00,146.081,146.093,146.081,146.082,87900000.0
2006-06-23 01:22:00,146.082,146.092,146.08,146.088,46600000.0
2006-06-23 01:23:00,146.09,146.097,146.057,146.057,158100000.0
2006-06-23 01:24:00,146.052,146.055,146.043,146.043,46400000.0
2006-06-23 01:25:00,146.057,146.065,146.052,146.052,94999999.0
2006-06-23 01:26:00,146.058,146.06,146.039,146.047,196399998.0
2006-06-23 01:27:00,146.054,146.056,146.049,146.049,67099999.0
2006-06-23 01:28:00,146.038,146.038,146.022,146.025,30800000.0
2006-06-23 01:29:00,146.031,146.031,146.017,146.026,47700000.0
2006-06-23 01:30:00,146.023,146.026,146.011,146.017,112400000.0
2006-06-23 01:31:00,146.01,146.018,146.007,146.018,132200003.0
2006-06-23 01:32:00,146.007,146.007,145.996,146.006,57900000.0
2006-06-23 01:33:00,146.0,146.016,145.999,146.007,121100001.0
2006-06-23 01:34:00,146.007,146.007,145.974,145.98,79200000.0
2006-06-23 01:35:00,145.993,146.013,145.991,145.992,112100002.0
2006-06-23 01:36:00,145.982,145.993,145.975,145.993,57599999.0
2006-06-23 01:37:00,145.984,145.984,145.963,145.965,49900000.0
2006-06-23 01:38:00,145.975,145.985,145.967,145.975,125700000.0
2006-06-23 01:39:00,145.989,145.998,145.985,145.998,62599998.0
2006-06-23 01:40:00,145.995,145.999,145.989,145.99,120800003.0
2006-06-23 01:41:00,145.98,145.98,145.959,145.959,75100000.0
2006-06-23 01:42:00,145.964,145.964,145.952,145.96,81500000.0
2006-06-23 01:43:00,145.952,145.972,145.952,145.969,45499999.0
2006-06-23 01:44:00,145.973,145.992,145.967,145.967,107799999.0
2006-06-23 01:45:00,145.955,145.957,145.952,145.957,36800000.0
2006-06-23 01:46:00,145.95,145.951,145.944,145.945,47600000.0
2006-06-23 01:47:00,145.935,145.941,145.931,145.94,86700000.0
2006-06-23 01:48:00,145.931,145.941,145.93,145.939,60800000.0
2006-06-23 01:49:00,145.937,145.939,145.927,145.932,65600001.0
2006-06-23 01:50:00,145.922,145.935,145.922,145.935,67000000.0
2006-06-23 01:51:00,145.933,145.933,145.924,145.93,94400001.0
2006-06-23 01:52:00,145.933,145.943,145.933,145.94,66899999.0
2006-06-23 01:53:00,145.946,145.958,145.946,145.955,136299998.0
2006-06-23 01:54:00,145.959,145.959,145.945,145.945,139500001.0
2006-06-23 01:55:00,145.955,145.955,145.935,145.948,52399999.0
2006-06-23 01:56:00,145.943,145.957,145.943,145.957,115699999.0
2006-06-23 01:57:00,145.96,145.96,145.96,145.96,39900002.0
2006-06-23 01:58:00,145.965,145.965,145.965,145.965,26400000.0
2006-06-23 01:59:00,145.958,145.958,145.933,145.941,91500003.0
2006-06-23 02:00:00,145.936,145.961,145.928,145.957,99100002.0
2006-06-23 02:01:00,145.947,145.947,145.936,145.938,159500000.0
2006-06-23 02:02:00,145.944,145.957,145.944,145.946,134099999.0
2006-06-23 02:03:00,145.948,145.969,145.948,145.961,75699999.0
2006-06-23 02:04:00,145.965,145.973,145.965,145.971,49500000.0
2006-06-23 02:05:00,145.958,145.97,145.953,145.953,98600000.0
2006-06-23 02:06:00,145.951,145.956,145.948,145.953,65499999.0
2006-06-23 02:07:00,145.95,145.96,145.937,145.937,68000000.0
2006-06-23 02:08:00,145.944,145.952,145.943,145.943,96500001.0
2006-06-23 02:09:00,145.947,145.947,145.933,145.933,60799998.0
2006-06-23 02:10:00,145.923,145.923,145.906,145.918,44800000.0
2006-06-23 02:11:00,145.919,145.928,145.915,145.928,46100000.0
2006-06-23 02:12:00,145.93,145.953,145.93,145.953,96900000.0
2006-06-23 02:13:00,145.958,145.966,145.952,145.961,74799999.0
2006-06-23 02:14:00,145.963,145.992,145.963,145.975,101399998.0
2006-06-23 02:15:00,145.984,145.994,145.984,145.986,91699999.0
2006-06-23 02:16:00,145.989,145.998,145.989,145.989,60800000.0
2006-06-23 02:17:00,145.995,146.034,145.995,146.029,72700000.0
2006-06-23 02:18:00,146.031,146.033,146.017,146.031,73000000.0
2006-06-23 02:19:00,146.027,146.039,146.019,146.023,41600000.0
2006-06-23 02:20:00,146.028,146.028,146.013,146.015,55800000.0
2006-06-23 02:21:00,146.02,146.045,146.02,146.038,59399999.0
2006-06-23 02:22:00,146.039,146.043,146.031,146.033,82900000.0
2006-06-23 02:23:00,146.03,146.031,146.01,146.013,154900001.0
2006-06-23 02:24:00,146.014,146.022,146.002,146.022,74399998.0
2006-06-23 02:25:00,146.009,146.009,146.003,146.007,28000000.0
2006-06-23 02:26:00,146.007,146.007,145.998,145.998,109000000.0
2006-06-23 02:27:00,145.992,145.999,145.99,145.993,49700000.0
2006-06-23 02:28:00,145.989,145.989,145.981,145.983,39200000.0
2006-06-23 02:29:00,145.98,146.003,145.978,145.991,92000000.0
2006-06-23 02:30:00,145.987,145.987,145.971,145.971,53600000.0
2006-06-23 02:31:00,145.967,145.974,145.963,145.974,141500004.0
2006-06-23 02:32:00,145.971,145.992,145.964,145.989,135700000.0
2006-06-23 02:33:00,145.989,145.992,145.966,145.981,125500000.0
2006-06-23 02:34:00,145.98,145.99,145.967,145.977,133900000.0
2006-06-23 02:35:00,145.974,145.978,145.964,145.978,69700001.0
2006-06-23 02:36:00,145.975,145.981,145.969,145.975,121899998.0
2006-06-23 02:37:00,145.975,145.985,145.975,145.978,221300002.0
2006-06-23 02:38:00,145.983,145.987,145.976,145.985,79900001.0
2006-06-23 02:39:00,145.98,145.98,145.976,145.976,55199999.0
2006-06-23 02:40:00,145.976,145.98,145.973,145.975,117200000.0
2006-06-23 02:41:00,145.98,145.98,145.978,145.978,35199999.0
2006-06-23 02:42:00,145.972,145.979,145.963,145.974,68499999.0
2006-06-23 02:43:00,145.971,145.976,145.965,145.965,58400000.0
2006-06-23 02:44:00,145.964,145.978,145.954,145.954,70600000.0
2006-06-23 02:45:00,145.972,145.975,145.962,145.97,141000003.0
2006-06-23 02:46:00,145.975,145.983,145.974,145.976,89500000.0
2006-06-23 02:47:00,145.98,145.981,145.957,145.965,110999997.0
2006-06-23 02:48:00,145.964,145.973,145.964,145.97,102299999.0
2006-06-23 02:49:00,145.974,145.978,145.971,145.977,108000000.0
2006-06-23 02:50:00,145.967,145.967,145.948,145.948,70800001.0
2006-06-23 02:51:00,145.94,145.953,145.937,145.937,65700001.0
2006-06-23 02:52:00,145.942,145.96,145.939,145.96,109800001.0
2006-06-23 02:53:00,145.96,145.961,145.952,145.957,72799998.0
2006-06-23 02:54:00,145.956,145.97,145.956,145.962,85200001.0
2006-06-23 02:55:00,145.956,145.968,145.951,145.956,148299999.0
2006-06-23 02:56:00,145.958,145.977,145.951,145.976,144600000.0
2006-06-23 02:57:00,145.985,145.985,145.971,145.978,107500002.0
2006-06-23 02:58:00,145.996,146.009,145.98,146.009,85300000.0
2006-06-23 02:59:00,146.011,146.017,145.961,145.961,53500000.0
2006-06-23 03:00:00,145.96,145.968,145.959,145.968,82300000.0
2006-06-23 03:01:00,145.976,145.977,145.967,145.975,71900000.0
2006-06-23 03:02:00,145.977,146.001,145.977,145.979,96700002.0
2006-06-23 03:03:00,145.969,145.974,145.957,145.97,84000001.0
2006-06-23 03:04:00,145.957,145.968,145.948,145.958,88300000.0
2006-06-23 03:05:00,145.951,145.952,145.939,145.952,180699998.0
2006-06-23 03:06:00,145.949,145.957,145.935,145.957,48400000.0
2006-06-23 03:07:00,145.972,145.98,145.963,145.973,102399999.0
2006-06-23 03:08:00,145.971,145.982,145.971,145.971,131599998.0
2006-06-23 03:09:00,145.952,146.003,145.952,146.003,124000000.0
2006-06-23 03:10:00,146.004,146.021,146.001,146.011,63900000.0
2006-06-23 03:11:00,146.008,146.037,146.008,146.037,142199999.0
2006-06-23 03:12:00,146.031,146.049,146.02,146.032,97899998.0
2006-06-23 03:13:00,146.035,146.035,146.012,146.012,44800000.0
2006-06-23 03:14:00,145.999,146.007,145.986,145.986,118999998.0
2006-06-23 03:15:00,145.993,146.002,145.993,145.993,35200000.0
2006-06-23 03:16:00,145.992,146.002,145.992,145.995,77600001.0
2006-06-23 03:17:00,145.984,145.998,145.966,145.985,110600002.0
2006-06-23 03:18:00,145.975,145.98,145.971,145.978,84600000.0
2006-06-23 03:19:00,145.978,145.98,145.966,145.969,59900000.0
2006-06-23 03:20:00,145.967,145.982,145.955,145.955,93400000.0
2006-06-23 03:21:00,145.96,145.972,145.959,145.97,111400002.0
2006-06-23 03:22:00,145.972,145.991,145.972,145.987,144800000.0
2006-06-23 03:23:00,145.982,145.984,145.98,145.983,53599999.0
2006-06-23 03:24:00,145.987,146.001,145.987,145.994,95800000.0
2006-06-23 03:25:00,145.992,146.001,145.987,145.995,185000001.0
2006-06-23 03:26:00,145.998,146.001,145.985,145.985,45900000.0
2006-06-23 03:27:00,145.979,145.99,145.979,145.987,54600000.0
2006-06-23 03:28:00,145.988,145.988,145.965,145.965,81899999.0
2006-06-23 03:29:00,145.968,145.973,145.966,145.972,171699997.0
2006-06-23 03:30:00,145.972,145.986,145.966,145.979,169599996.0
2006-06-23 03:31:00,145.99,145.996,145.975,145.99,120900001.0
2006-06-23 03:32:00,145.999,146.012,145.999,146.009,76300000.0
2006-06-23 03:33:00,146.013,146.017,146.0,146.006,114900000.0
2006-06-23 03:34:00,145.999,146.001,145.99,145.99,61699999.0
2006-06-23 03:35:00,145.974,145.985,145.974,145.974,34300000.0
2006-06-23 03:36:00,145.981,145.994,145.981,145.994,39900000.0
2006-06-23 03:37:00,145.996,146.004,145.987,145.988,90000000.0
2006-06-23 03:38:00,146.005,146.016,145.978,145.978,123099999.0
2006-06-23 03:39:00,145.982,145.995,145.979,145.987,129399999.0
2006-06-23 03:40:00,145.985,145.99,145.978,145.978,154100002.0
2006-06-23 03:41:00,145.983,145.987,145.979,145.98,105599998.0
2006-06-23 03:42:00,145.971,145.985,145.965,145.965,116500000.0
2006-06-23 03:43:00,145.964,145.985,145.964,145.985,61100001.0
2006-06-23 03:44:00,145.982,145.982,145.96,145.96,45300000.0
2006-06-23 03:45:00,145.96,145.974,145.953,145.958,263399996.0
2006-06-23 03:46:00,145.958,145.958,145.946,145.949,139800000.0
2006-06-23 03:47:00,145.945,145.953,145.935,145.942,193900001.0
2006-06-23 03:48:00,145.941,145.955,145.939,145.939,89900001.0
2006-06-23 03:49:00,145.949,145.951,145.949,145.951,52700001.0
2006-06-23 03:50:00,145.953,145.953,145.945,145.945,17900000.0
2006-06-23 03:51:00,145.947,145.947,145.935,145.939,95800001.0
2006-06-23 03:52:00,145.944,145.953,145.944,145.95,39000000.0
2006-06-23 03:53:00,145.953,145.962,145.944,145.95,99500000.0
2006-06-23 03:54:00,145.948,145.951,145.935,145.94,181999999.0
2006-06-23 03:55:00,145.943,145.943,145.928,145.942,68899999.0
2006-06-23 03:56:00,145.938,145.962,145.933,145.962,56800000.0
2006-06-23 03:57:00,145.966,145.968,145.956,145.967,95100001.0
2006-06-23 03:58:00,145.965,145.965,145.947,145.947,50100000.0
2006-06-23 03:59:00,145.949,145.967,145.949,145.957,104900000.0
2006-06-23 04:00:00,145.953,145.959,145.943,145.952,167200000.0
2006-06-23 04:01:00,145.949,145.961,145.948,145.953,87800002.0
2006-06-23 04:02:00,145.954,145.964,145.947,145.948,22500000.0
2006-06-23 04:03:00,145.961,145.964,145.954,145.954,178900002.0
2006-06-23 04:04:00,145.95,145.965,145.95,145.958,64999998.0
2006-06-23 04:05:00,145.962,145.979,145.962,145.975,51200000.0
2006-06-23 04:06:00,145.978,145.98,145.971,145.98,39499999.0
2006-06-23 04:07:00,145.982,145.982,145.967,145.967,107499999.0
2006-06-23 04:08:00,145.964,145.964,145.944,145.95,39500000.0
2006-06-23 04:09:00,145.946,145.967,145.946,145.955,194800000.0
2006-06-23 04:10:00,145.957,145.961,145.956,145.957,68500000.0
2006-06-23 04:11:00,145.948,145.952,145.947,145.952,42400000.0
2006-06-23 04:12:00,145.95,145.965,145.95,145.965,117500000.0
2006-06-23 04:13:00,145.972,145.972,145.964,145.964,74599998.0
2006-06-23 04:14:00,145.97,145.973,145.963,145.972,199399995.0
2006-06-23 04:15:00,145.963,145.966,145.961,145.963,93399998.0
2006-06-23 04:16:00,145.961,145.967,145.953,145.953,115199999.0
2006-06-23 04:17:00,145.96,145.973,145.954,145.971,96600000.0
2006-06-23 04:18:00,145.967,145.974,145.964,145.964,92300001.0
2006-06-23 04:19:00,145.971,145.98,145.97,145.97,48100000.0
2006-06-23 04:20:00,145.979,145.979,145.973,145.973,79700001.0
2006-06-23 04:21:00,145.978,145.978,145.966,145.968,101100000.0
2006-06-23 04:22:00,145.963,145.972,145.956,145.965,131999999.0
2006-06-23 04:23:00,145.961,145.971,145.961,145.971,56700000.0
2006-06-23 04:24:00,145.969,145.981,145.961,145.961,60100000.0
2006-06-23 04:25:00,145.959,145.971,145.959,145.965,164900002.0
2006-06-23 04:26:00,145.958,145.972,145.958,145.965,71700000.0
2006-06-23 04:27:00,145.962,145.97,145.952,145.969,83600000.0
2006-06-23 04:28:00,145.959,145.962,145.943,145.947,90700001.0
2006-06-23 04:29:00,145.943,145.957,145.943,145.948,105100000.0
2006-06-23 04:30:00,145.958,145.958,145.951,145.958,93900000.0
2006-06-23 04:31:00,145.954,145.966,145.95,145.95,88800001.0
2006-06-23 04:32:00,145.953,145.96,145.95,145.96,87400000.0
2006-06-23 04:33:00,145.971,145.987,145.971,145.978,135800003.0
2006-06-23 04:34:00,145.985,145.995,145.965,145.965,116599997.0
2006-06-23 04:35:00,145.964,145.971,145.961,145.971,107200000.0
2006-06-23 04:36:00,145.969,145.969,145.963,145.963,22400000.0
2006-06-23 04:37:00,145.968,145.978,145.968,145.974,42500000.0
2006-06-23 04:38:00,145.977,145.977,145.962,145.962,83599998.0
2006-06-23 04:39:00,145.961,145.972,145.952,145.96,80099999.0
2006-06-23 04:40:00,145.961,145.961,145.949,145.955,99799999.0
2006-06-23 04:41:00,145.95,145.95,145.93,145.943,70599999.0
2006-06-23 04:42:00,145.942,145.942,145.929,145.93,55600000.0
2006-06-23 04:43:00,145.928,145.928,145.923,145.923,51200001.0
2006-06-23 04:44:00,145.928,145.937,145.924,145.924,116600001.0
2006-06-23 04:45:00,145.922,145.922,145.904,145.905,85100001.0
2006-06-23 04:46:00,145.909,145.913,145.906,145.913,44300000.0
2006-06-23 04:47:00,145.922,145.922,145.91,145.922,56800000.0
2006-06-23 04:48:00,145.924,145.924,145.916,145.924,48800000.0
2006-06-23 04:49:00,145.921,145.929,145.915,145.924,87999998.0
2006-06-23 04:50:00,145.915,145.925,145.902,145.903,90200001.0
2006-06-23 04:51:00,145.898,145.908,145.898,145.9,73600000.0
2006-06-23 04:52:00,145.898,145.898,145.868,145.872,23000000.0
2006-06-23 04:53:00,145.881,145.896,145.881,145.893,23900000.0
2006-06-23 04:54:00,145.882,145.889,145.877,145.882,133299999.0
2006-06-23 04:55:00,145.882,145.896,145.882,145.885,124300001.0
2006-06-23 04:56:00,145.878,145.879,145.867,145.87,123899998.0
2006-06-23 04:57:00,145.878,145.902,145.878,145.893,34800000.0
2006-06-23 04:58:00,145.884,145.905,145.884,145.898,114300003.0
2006-06-23 04:59:00,145.898,145.907,145.891,145.898,95000001.0
2006-06-23 05:00:00,145.9,145.905,145.887,145.895,64700000.0
2006-06-23 05:01:00,145.894,145.903,145.892,145.892,105099999.0
2006-06-23 05:02:00,145.888,145.903,145.888,145.888,83200001.0
2006-06-23 05:03:00,145.892,145.893,145.882,145.882,71099999.0
2006-06-23 05:04:00,145.882,145.905,145.882,145.905,170199999.0
2006-06-23 05:05:00,145.903,145.903,145.886,145.895,51200000.0
2006-06-23 05:06:00,145.879,145.897,145.879,145.885,102199999.0
2006-06-23 05:07:00,145.878,145.883,145.876,145.878,120400001.0
2006-06-23 05:08:00,145.881,145.898,145.881,145.89,102899999.0
2006-06-23 05:09:00,145.893,145.893,145.879,145.882,101400000.0
2006-06-23 05:10:00,145.879,145.884,145.877,145.882,92700002.0
2006-06-23 05:11:00,145.895,145.904,145.887,145.901,72000000.0
2006-06-23 05:12:00,145.896,145.914,145.896,145.91,73700000.0
2006-06-23 05:13:00,145.908,145.922,145.9,145.922,45300000.0
2006-06-23 05:14:00,145.923,145.923,145.912,145.918,73900000.0
2006-06-23 05:15:00,145.923,145.923,145.912,145.918,120300001.0
2006-06-23 05:16:00,145.92,145.926,145.912,145.922,69399999.0
2006-06-23 05:17:00,145.912,145.93,145.912,145.915,59300000.0
2006-06-23 05:18:00,145.921,145.93,145.92,145.92,79200000.0
2006-06-23 05:19:00,145.921,145.933,145.917,145.917,51900000.0
2006-06-23 05:20:00,145.927,145.927,145.91,145.91,73899999.0
2006-06-23 05:21:00,145.901,145.913,145.896,145.908,168000001.0
2006-06-23 05:22:00,145.904,145.912,145.887,145.889,68900001.0
2006-06-23 05:23:00,145.879,145.892,145.879,145.892,60500000.0
2006-06-23 05:24:00,145.896,145.902,145.894,145.897,52000000.0
2006-06-23 05:25:00,145.889,145.889,145.884,145.884,67500000.0
2006-06-23 05:26:00,145.885,145.897,145.885,145.897,66899998.0
2006-06-23 05:27:00,145.905,145.907,145.887,145.892,90299999.0
2006-06-23 05:28:00,145.897,145.91,145.884,145.91,77900001.0
2006-06-23 05:29:00,145.91,145.91,145.889,145.895,71199999.0
2006-06-23 05:30:00,145.889,145.918,145.888,145.905,142100000.0
2006-06-23 05:31:00,145.902,145.912,145.892,145.912,171299999.0
2006-06-23 05:32:00,145.908,145.911,145.902,145.909,59099999.0
2006-06-23 05:33:00,145.927,145.927,145.906,145.91,83699999.0
2006-06-23 05:34:00,145.907,145.924,145.904,145.924,80800000.0
2006-06-23 05:35:00,145.924,145.956,145.923,145.952,130800000.0
2006-06-23 05:36:00,145.956,145.958,145.917,145.917,36499999.0
2006-06-23 05:37:00,145.911,145.941,145.911,145.933,78900000.0
2006-06-23 05:38:00,145.931,145.936,145.925,145.936,99900000.0
2006-06-23 05:39:00,145.93,145.93,145.93,145.93,53199999.0
2006-06-23 05:40:00,145.926,145.934,145.92,145.924,121899999.0
2006-06-23 05:41:00,145.917,145.922,145.915,145.915,62000000.0
2006-06-23 05:42:00,145.918,145.935,145.918,145.935,80200000.0
2006-06-23 05:43:00,145.944,145.944,145.934,145.934,47700000.0
2006-06-23 05:44:00,145.935,145.945,145.935,145.94,123800004.0
2006-06-23 05:45:00,145.939,145.94,145.927,145.936,71099998.0
2006-06-23 05:46:00,145.93,145.93,145.92,145.92,110000001.0
2006-06-23 05:47:00,145.779,145.798,145.536,145.798,88899999.0
2006-06-23 05:48:00,145.879,145.901,145.869,145.895,70500000.0
2006-06-23 05:49:00,145.884,145.884,145.841,145.865,198600003.0
2006-06-23 05:50:00,145.868,145.89,145.863,145.889,94100000.0
2006-06-23 05:51:00,145.886,145.886,145.855,145.864,95600000.0
2006-06-23 05:52:00,145.861,145.875,145.858,145.858,56299999.0
2006-06-23 05:53:00,145.86,145.865,145.855,145.858,110299999.0
2006-06-23 05:54:00,145.858,145.86,145.855,145.855,83099997.0
2006-06-23 05:55:00,145.863,145.868,145.84,145.84,102899999.0
2006-06-23 05:56:00,145.843,145.853,145.831,145.853,72299999.0
2006-06-23 05:57:00,145.853,145.879,145.853,145.878,128200000.0
2006-06-23 05:58:00,145.882,145.885,145.874,145.881,66400000.0
2006-06-23 05:59:00,145.876,145.876,145.859,145.87,123800002.0
2006-06-23 06:00:00,145.862,145.883,145.862,145.881,74699999.0
2006-06-23 06:01:00,145.882,145.885,145.876,145.885,133300002.0
2006-06-23 06:02:00,145.873,145.873,145.844,145.844,108500001.0
2006-06-23 06:03:00,145.85,145.856,145.845,145.849,130200000.0
2006-06-23 06:04:00,145.857,145.861,145.842,145.861,45700000.0
2006-06-23 06:05:00,145.86,145.867,145.852,145.862,124099997.0
2006-06-23 06:06:00,145.852,145.862,145.843,145.853,101500000.0
2006-06-23 06:07:00,145.843,145.863,145.839,145.857,100899999.0
2006-06-23 06:08:00,145.865,145.868,145.852,145.863,85800000.0
2006-06-23 06:09:00,145.858,145.877,145.85,145.865,62000000.0
2006-06-23 06:10:00,145.86,145.86,145.847,145.847,120799997.0
2006-06-23 06:11:00,145.848,145.85,145.843,145.85,67700001.0
2006-06-23 06:12:00,145.845,145.852,145.843,145.845,42400000.0
2006-06-23 06:13:00,145.839,145.839,145.825,145.825,93800001.0
2006-06-23 06:14:00,145.834,145.841,145.829,145.841,43999999.0
2006-06-23 06:15:00,145.85,145.855,145.84,145.85,124400000.0
2006-06-23 06:16:00,145.852,145.852,145.839,145.841,38200000.0
2006-06-23 06:17:00,145.849,145.872,145.849,145.871,37500000.0
2006-06-23 06:18:00,145.862,145.87,145.86,145.865,99000003.0
2006-06-23 06:19:00,145.873,145.889,145.873,145.874,93599999.0
2006-06-23 06:20:00,145.881,145.89,145.875,145.875,206400000.0
2006-06-23 06:21:00,145.874,145.882,145.863,145.882,130299999.0
2006-06-23 06:22:00,145.87,145.88,145.87,145.878,44500000.0
2006-06-23 06:23:00,145.884,145.884,145.866,145.875,131700002.0
2006-06-23 06:24:00,145.875,145.882,145.873,145.877,63899999.0
2006-06-23 06:25:00,145.887,145.903,145.883,145.885,82500000.0
2006-06-23 06:26:00,145.883,145.885,145.877,145.883,81500002.0
2006-06-23 06:27:00,145.891,145.893,145.879,145.879,101399999.0
2006-06-23 06:28:00,145.873,145.875,145.852,145.852,103699998.0
2006-06-23 06:29:00,145.862,145.867,145.852,145.865,97500001.0
2006-06-23 06:30:00,145.845,145.851,145.829,145.842,87600001.0
2006-06-23 06:31:00,145.853,145.853,145.834,145.838,65899999.0
2006-06-23 06:32:00,145.84,145.858,145.84,145.858,118799997.0
2006-06-23 06:33:00,145.855,145.855,145.843,145.843,33500000.0
2006-06-23 06:34:00,145.843,145.847,145.831,145.847,112000002.0
2006-06-23 06:35:00,145.842,145.85,145.84,145.843,145800002.0
2006-06-23 06:36:00,145.845,145.859,145.845,145.848,88700000.0
2006-06-23 06:37:00,145.841,145.854,145.841,145.842,83100000.0
2006-06-23 06:38:00,145.846,145.847,145.837,145.84,63800001.0
2006-06-23 06:39:00,145.847,145.847,145.843,145.843,25599999.0
2006-06-23 06:40:00,145.837,145.852,145.832,145.832,132399999.0
2006-06-23 06:41:00,145.825,145.867,145.825,145.867,93800000.0
2006-06-23 06:42:00,145.868,145.868,145.85,145.851,85200001.0
2006-06-23 06:43:00,145.854,145.858,145.837,145.837,104700002.0
2006-06-23 06:44:00,145.844,145.848,145.837,145.838,146200002.0
2006-06-23 06:45:00,145.849,145.849,145.846,145.846,20800000.0
2006-06-23 06:46:00,145.855,145.87,145.851,145.855,87999998.0
2006-06-23 06:47:00,145.864,145.868,145.864,145.864,53199998.0
2006-06-23 06:48:00,145.865,145.866,145.861,145.861,89599998.0
2006-06-23 06:49:00,145.87,145.87,145.863,145.865,102999998.0
2006-06-23 06:50:00,145.867,145.873,145.851,145.865,76799999.0
2006-06-23 06:51:00,145.868,145.872,145.858,145.865,186899998.0
2006-06-23 06:52:00,145.864,145.874,145.859,145.859,82500000.0
2006-06-23 06:53:00,145.867,145.868,145.851,145.851,39200000.0
2006-06-23 06:54:00,145.853,145.859,145.839,145.839,89300000.0
2006-06-23 06:55:00,145.835,145.85,145.835,145.839,97500003.0
2006-06-23 06:56:00,145.843,145.844,145.829,145.843,123300002.0
2006-06-23 06:57:00,145.847,145.85,145.831,145.834,59200001.0
2006-06-23 06:58:00,145.832,145.84,145.824,145.831,100299998.0
2006-06-23 06:59:00,145.827,145.827,145.803,145.81,94799999.0
2006-06-23 07:00:00,145.822,145.822,145.805,145.81,174199998.0
2006-06-23 07:01:00,145.81,145.838,145.81,145.825,44399999.0
2006-06-23 07:02:00,145.815,145.822,145.815,145.822,60799999.0
2006-06-23 07:03:00,145.837,145.837,145.824,145.83,74800000.0
2006-06-23 07:04:00,145.829,145.834,145.824,145.834,54400000.0
2006-06-23 07:05:00,145.82,145.836,145.82,145.83,109799999.0
2006-06-23 07:06:00,145.827,145.827,145.819,145.819,101899998.0
2006-06-23 07:07:00,145.825,145.825,145.82,145.82,57500000.0
2006-06-23 07:08:00,145.826,145.833,145.821,145.831,143000000.0
2006-06-23 07:09:00,145.832,145.845,145.823,145.845,44000000.0
2006-06-23 07:10:00,145.849,145.853,145.839,145.847,20900000.0
2006-06-23 07:11:00,145.849,145.866,145.844,145.86,180499998.0
2006-06-23 07:12:00,145.857,145.857,145.838,145.838,76399999.0
2006-06-23 07:13:00,145.837,145.843,145.837,145.84,100099999.0
2006-06-23 07:14:00,145.832,145.838,145.827,145.834,87400000.0
2006-06-23 07:15:00,145.828,145.836,145.816,145.816,64200000.0
2006-06-23 07:16:00,145.813,145.827,145.811,145.82,101099997.0
2006-06-23 07:17:00,145.815,145.83,145.81,145.83,84000000.0
2006-06-23 07:18:00,145.826,145.829,145.826,145.829,76799999.0
2006-06-23 07:19:00,145.823,145.831,145.822,145.827,102900002.0
2006-06-23 07:20:00,145.818,145.831,145.816,145.824,38899999.0
2006-06-23 07:21:00,145.823,145.823,145.81,145.81,46399999.0
2006-06-23 07:22:00,145.811,145.844,145.809,145.84,125100003.0
2006-06-23 07:23:00,145.848,145.848,145.839,145.845,50000000.0
2006-06-23 07:24:00,145.838,145.838,145.818,145.832,103900001.0
2006-06-23 07:25:00,145.834,145.847,145.834,145.838,105200000.0
2006-06-23 07:26:00,145.845,145.851,145.84,145.84,114100001.0
2006-06-23 07:27:00,145.845,145.854,145.841,145.841,42100000.0
2006-06-23 07:28:00,145.85,145.85,145.843,145.849,127700001.0
2006-06-23 07:29:00,145.844,145.852,145.844,145.849,96100000.0
2006-06-23 07:30:00,145.845,145.845,145.84,145.844,108000002.0
2006-06-23 07:31:00,145.846,145.846,145.84,145.841,16800000.0
2006-06-23 07:32:00,145.842,145.856,145.842,145.855,64699999.0
2006-06-23 07:33:00,145.86,145.867,145.853,145.853,33800000.0
2006-06-23 07:34:00,145.85,145.85,145.827,145.843,74699999.0
2006-06-23 07:35:00,145.84,145.841,145.819,145.822,88500000.0
2006-06-23 07:36:00,145.828,145.828,145.819,145.819,167700001.0
2006-06-23 07:37:00,145.816,145.833,145.816,145.822,82500000.0
2006-06-23 07:38:00,145.823,145.828,145.821,145.827,63100000.0
2006-06-23 07:39:00,145.825,145.834,145.815,145.815,81800000.0
2006-06-23 07:40:00,145.807,145.822,145.807,145.812,131499999.0
2006-06-23 07:41:00,145.806,145.815,145.806,145.81,150499998.0
2006-06-23 07:42:00,145.802,145.81,145.802,145.81,38399998.0
2006-06-23 07:43:00,145.811,145.822,145.811,145.815,140500003.0
2006-06-23 07:44:00,145.81,145.81,145.801,145.805,31600000.0
2006-06-23 07:45:00,145.802,145.815,145.802,145.807,178600001.0
2006-06-23 07:46:00,145.809,145.823,145.809,145.823,48600000.0
2006-06-23 07:47:00,145.817,145.817,145.804,145.808,46400000.0
2006-06-23 07:48:00,145.809,145.825,145.809,145.818,84299998.0
2006-06-23 07:49:00,145.823,145.826,145.817,145.82,120500001.0
2006-06-23 07:50:00,145.82,145.831,145.816,145.824,137400000.0
2006-06-23 07:51:00,145.823,145.853,145.823,145.853,165400000.0
2006-06-23 07:52:00,145.852,145.862,145.843,145.85,67899998.0
2006-06-23 07:53:00,145.857,145.859,145.85,145.85,29800000.0
2006-06-23 07:54:00,145.835,145.835,145.818,145.821,110600000.0
2006-06-23 07:55:00,145.823,145.831,145.798,145.807,138900003.0
2006-06-23 07:56:00,145.798,145.798,145.775,145.775,39199999.0
2006-06-23 07:57:00,145.789,145.81,145.789,145.795,70800002.0
2006-06-23 07:58:00,145.803,145.818,145.803,145.813,115700000.0
2006-06-23 07:59:00,145.813,145.83,145.813,145.815,39700000.0
2006-06-23 08:00:00,145.811,145.827,145.811,145.827,55300002.0
2006-06-23 08:01:00,145.832,145.832,145.82,145.82,63900000.0
2006-06-23 08:02:00,145.821,145.83,145.82,145.82,52200000.0
2006-06-23 08:03:00,145.821,145.854,145.821,145.84,78100002.0
2006-06-23 08:04:00,145.84,145.846,145.835,145.843,159200002.0
2006-06-23 08:05:00,145.847,145.853,145.845,145.845,38399999.0
2006-06-23 08:06:00,145.84,145.864,145.834,145.864,120699999.0
2006-06-23 08:07:00,145.853,145.865,145.853,145.859,116400004.0
2006-06-23 08:08:00,145.857,145.858,145.849,145.858,66999999.0
2006-06-23 08:09:00,145.858,145.858,145.84,145.855,184000000.0
2006-06-23 08:10:00,145.854,145.854,145.825,145.829,123100001.0
2006-06-23 08:11:00,145.84,145.854,145.837,145.837,80300001.0
2006-06-23 08:12:00,145.833,145.835,145.827,145.827,84100001.0
2006-06-23 08:13:00,145.822,145.84,145.822,145.84,125799998.0
2006-06-23 08:14:00,145.841,145.844,145.838,145.844,87300000.0
2006-06-23 08:15:00,145.849,145.857,145.839,145.846,107599999.0
2006-06-23 08:16:00,145.861,145.871,145.854,145.866,131400000.0
2006-06-23 08:17:00,145.866,145.877,145.858,145.861,192800000.0
2006-06-23 08:18:00,145.86,145.898,145.86,145.898,111499999.0
2006-06-23 08:19:00,145.895,145.895,145.88,145.88,29599999.0
2006-06-23 08:20:00,145.872,145.889,145.872,145.889,88700001.0
2006-06-23 08:21:00,145.883,145.886,145.879,145.88,153800000.0
2006-06-23 08:22:00,145.88,145.888,145.88,145.888,37100000.0
2006-06-23 08:23:00,145.872,145.882,145.863,145.863,191900001.0
2006-06-23 08:24:00,145.859,145.885,145.859,145.885,124799999.0
2006-06-23 08:25:00,145.87,145.884,145.866,145.875,132000001.0
2006-06-23 08:26:00,145.879,145.885,145.873,145.885,50400000.0
2006-06-23 08:27:00,145.885,145.926,145.884,145.917,78199999.0
2006-06-23 08:28:00,145.93,145.934,145.906,145.906,156999997.0
2006-06-23 08:29:00,145.908,145.908,145.893,145.896,93800000.0
2006-06-23 08:30:00,145.903,145.914,145.87,145.874,77499998.0
2006-06-23 08:31:00,145.887,145.901,145.873,145.873,58700001.0
2006-06-23 08:32:00,145.862,145.871,145.859,145.863,112900002.0
2006-06-23 08:33:00,145.86,145.876,145.86,145.871,71900000.0
2006-06-23 08:34:00,145.865,145.876,145.861,145.861,174600000.0
2006-06-23 08:35:00,145.84,145.84,145.805,145.805,71099999.0
2006-06-23 08:36:00,145.804,145.809,145.797,145.797,68800000.0
2006-06-23 08:37:00,145.796,145.796,145.758,145.763,138800003.0
2006-06-23 08:38:00,145.748,145.761,145.734,145.752,44300001.0
2006-06-23 08:39:00,145.752,145.752,145.728,145.749,95600000.0
2006-06-23 08:40:00,145.732,145.74,145.732,145.74,112399997.0
2006-06-23 08:41:00,145.74,145.76,145.74,145.75,127199998.0
2006-06-23 08:42:00,145.752,145.776,145.752,145.775,91100000.0
2006-06-23 08:43:00,145.781,145.801,145.776,145.794,97199997.0
2006-06-23 08:44:00,145.791,145.791,145.741,145.75,145300000.0
2006-06-23 08:45:00,145.746,145.777,145.739,145.765,87100000.0
2006-06-23 08:46:00,145.765,145.788,145.76,145.76,84700001.0
2006-06-23 08:47:00,145.741,145.748,145.715,145.724,91100000.0
2006-06-23 08:48:00,145.72,145.733,145.71,145.733,41900000.0
2006-06-23 08:49:00,145.732,145.758,145.732,145.752,61600000.0
2006-06-23 08:50:00,145.755,145.764,145.737,145.753,105399999.0
2006-06-23 08:51:00,145.755,145.782,145.742,145.782,149600000.0
2006-06-23 08:52:00,145.789,145.882,145.785,145.882,101099999.0
2006-06-23 08:53:00,145.925,145.946,145.892,145.928,150800000.0
2006-06-23 08:54:00,145.935,145.949,145.915,145.943,153699999.0
2006-06-23 08:55:00,145.966,145.968,145.949,145.962,113400000.0
2006-06-23 08:56:00,145.958,145.964,145.945,145.947,51500000.0
2006-06-23 08:57:00,145.936,145.946,145.928,145.936,153099998.0
2006-06-23 08:58:00,145.933,145.983,145.93,145.971,70799998.0
2006-06-23 08:59:00,145.97,145.988,145.965,145.965,101600000.0
2006-06-23 09:00:00,145.965,145.97,145.948,145.957,50000000.0
2006-06-23 09:01:00,145.976,146.004,145.976,145.988,60700000.0
2006-06-23 09:02:00,145.998,146.031,145.998,146.02,21100000.0
2006-06-23 09:03:00,146.02,146.02,145.994,145.998,60099998.0
2006-06-23 09:04:00,145.991,145.992,145.964,145.977,31900000.0
2006-06-23 09:05:00,145.976,145.986,145.971,145.982,85099998.0
2006-06-23 09:06:00,145.98,145.993,145.98,145.989,76999999.0
2006-06-23 09:07:00,145.978,145.978,145.943,145.943,109300004.0
2006-06-23 09:08:00,145.94,145.945,145.889,145.891,123100003.0
2006-06-23 09:09:00,145.892,145.924,145.892,145.924,61800001.0
2006-06-23 09:10:00,145.909,145.926,145.903,145.926,53000001.0
2006-06-23 09:11:00,145.948,145.973,145.948,145.968,74799999.0
2006-06-23 09:12:00,145.961,145.971,145.955,145.971,146599999.0
2006-06-23 09:13:00,145.979,145.981,145.975,145.975,39600001.0
2006-06-23 09:14:00,145.974,145.988,145.974,145.977,173500001.0
2006-06-23 09:15:00,145.974,145.986,145.972,145.985,56400000.0
2006-06-23 09:16:00,145.976,145.976,145.974,145.974,35999999.0
2006-06-23 09:17:00,145.967,145.969,145.949,145.96,196999998.0
2006-06-23 09:18:00,145.965,145.97,145.918,145.918,76299999.0
2006-06-23 09:19:00,145.888,145.905,145.886,145.897,152700000.0
2006-06-23 09:20:00,145.916,145.95,145.916,145.944,68899999.0
2006-06-23 09:21:00,145.972,145.972,145.96,145.96,98900000.0
2006-06-23 09:22:00,145.965,145.977,145.96,145.966,126999998.0
2006-06-23 09:23:00,145.96,145.96,145.95,145.957,29500000.0
2006-06-23 09:24:00,145.957,145.96,145.95,145.95,128100001.0
2006-06-23 09:25:00,145.951,145.952,145.935,145.935,115699999.0
2006-06-23 09:26:00,145.93,145.935,145.915,145.915,142700000.0
2006-06-23 09:27:00,145.917,145.923,145.897,145.923,119499999.0
2006-06-23 09:28:00,145.928,145.938,145.921,145.932,170699999.0
2006-06-23 09:29:00,145.943,145.956,145.932,145.943,102399999.0
2006-06-23 09:30:00,145.951,145.968,145.949,145.959,103200000.0
2006-06-23 09:31:00,145.967,145.977,145.953,145.975,117899999.0
2006-06-23 09:32:00,145.973,145.987,145.973,145.982,148299999.0
2006-06-23 09:33:00,145.973,145.996,145.971,145.983,192100000.0
2006-06-23 09:34:00,145.983,145.987,145.973,145.973,85600001.0
2006-06-23 09:35:00,145.965,145.995,145.964,145.975,92499999.0
2006-06-23 09:36:00,145.968,145.979,145.95,145.966,79499999.0
2006-06-23 09:37:00,145.948,145.948,145.927,145.94,123200000.0
2006-06-23 09:38:00,145.941,145.941,145.932,145.938,63999998.0
2006-06-23 09:39:00,145.948,145.948,145.94,145.945,57000000.0
2006-06-23 09:40:00,145.945,145.963,145.945,145.945,81199999.0
2006-06-23 09:41:00,145.951,145.957,145.942,145.942,128199998.0
2006-06-23 09:42:00,145.947,145.963,145.947,145.963,60000000.0
2006-06-23 09:43:00,145.949,145.963,145.949,145.963,114899999.0
2006-06-23 09:44:00,145.96,145.96,145.936,145.936,112499999.0
2006-06-23 09:45:00,145.936,145.937,145.905,145.905,108999999.0
2006-06-23 09:46:00,145.914,145.931,145.914,145.928,52400000.0
2006-06-23 09:47:00,145.932,145.951,145.93,145.938,107600001.0
2006-06-23 09:48:00,145.938,145.938,145.927,145.934,114399999.0
2006-06-23 09:49:00,145.93,145.93,145.876,145.876,75800000.0
2006-06-23 09:50:00,145.877,145.908,145.877,145.889,37600000.0
2006-06-23 09:51:00,145.887,145.891,145.874,145.881,89599999.0
2006-06-23 09:52:00,145.882,145.895,145.876,145.895,107700000.0
2006-06-23 09:53:00,145.909,145.916,145.884,145.9,102500000.0
2006-06-23 09:54:00,145.887,145.887,145.863,145.864,49499999.0
2006-06-23 09:55:00,145.857,145.913,145.854,145.91,58200000.0
2006-06-23 09:56:00,145.909,145.932,145.909,145.932,199300003.0
2006-06-23 09:57:00,145.926,145.969,145.926,145.964,111499999.0
2006-06-23 09:58:00,145.962,145.979,145.959,145.97,100699998.0
2006-06-23 09:59:00,145.958,145.961,145.945,145.961,44800000.0
2006-06-23 10:00:00,145.96,145.966,145.942,145.946,147200002.0
2006-06-23 10:01:00,145.934,145.992,145.934,145.99,59200000.0
2006-06-23 10:02:00,145.979,145.99,145.97,145.983,158100002.0
2006-06-23 10:03:00,145.967,145.974,145.962,145.972,112900004.0
2006-06-23 10:04:00,145.986,145.986,145.974,145.981,119900000.0
2006-06-23 10:05:00,145.975,145.975,145.961,145.965,111900000.0
2006-06-23 10:06:00,145.962,145.962,145.953,145.953,92500000.0
2006-06-23 10:07:00,145.95,145.955,145.928,145.928,133500000.0
2006-06-23 10:08:00,145.93,145.937,145.926,145.933,87900000.0
2006-06-23 10:09:00,145.937,145.945,145.937,145.94,92899999.0
2006-06-23 10:10:00,145.937,145.937,145.917,145.923,88700000.0
2006-06-23 10:11:00,145.92,145.933,145.908,145.918,79999999.0
2006-06-23 10:12:00,145.917,145.917,145.9,145.908,92200000.0
2006-06-23 10:13:00,145.906,145.912,145.902,145.908,116799999.0
2006-06-23 10:14:00,145.897,145.897,145.889,145.89,41100000.0
2006-06-23 10:15:00,145.894,145.907,145.882,145.885,123699999.0
2006-06-23 10:16:00,145.896,145.928,145.896,145.912,78500000.0
2006-06-23 10:17:00,145.912,145.914,145.879,145.894,172600001.0
2006-06-23 10:18:00,145.891,145.9,145.887,145.887,92400001.0
2006-06-23 10:19:00,145.883,145.892,145.875,145.875,90100000.0
2006-06-23 10:20:00,145.878,145.922,145.878,145.922,112900000.0
2006-06-23 10:21:00,145.927,145.929,145.912,145.918,146499997.0
2006-06-23 10:22:00,145.926,145.937,145.919,145.935,101499999.0
2006-06-23 10:23:00,145.931,145.936,145.919,145.919,105999998.0
2006-06-23 10:24:00,145.921,145.926,145.916,145.916,126999998.0
2006-06-23 10:25:00,145.919,145.93,145.912,145.93,61400000.0
2006-06-23 10:26:00,145.923,145.931,145.92,145.921,96499999.0
2006-06-23 10:27:00,145.932,145.934,145.91,145.913,112599998.0
2006-06-23 10:28:00,145.882,145.901,145.876,145.898,98199999.0
2006-06-23 10:29:00,145.884,145.884,145.846,145.856,107500000.0
2006-06-23 10:30:00,145.861,145.866,145.852,145.866,49400000.0
2006-06-23 10:31:00,145.867,145.868,145.853,145.868,91900002.0
2006-06-23 10:32:00,145.873,145.874,145.861,145.863,135699997.0
2006-06-23 10:33:00,145.846,145.865,145.843,145.865,101599997.0
2006-06-23 10:34:00,145.857,145.863,145.845,145.852,140500000.0
2006-06-23 10:35:00,145.86,145.89,145.86,145.89,114900002.0
2006-06-23 10:36:00,145.915,145.94,145.915,145.928,94700000.0
2006-06-23 10:37:00,145.937,145.948,145.937,145.943,57400000.0
2006-06-23 10:38:00,145.944,145.948,145.942,145.948,81000001.0
2006-06-23 10:39:00,145.95,145.966,145.947,145.958,136799996.0
2006-06-23 10:40:00,145.962,145.963,145.952,145.952,119400002.0
2006-06-23 10:41:00,145.943,145.943,145.927,145.927,35600000.0
2006-06-23 10:42:00,145.931,145.938,145.913,145.921,72699998.0
2006-06-23 10:43:00,145.929,145.932,145.92,145.925,162900001.0
2006-06-23 10:44:00,145.932,145.942,145.926,145.927,113499999.0
2006-06-23 10:45:00,145.931,145.941,145.92,145.93,99699998.0
2006-06-23 10:46:00,145.931,145.931,145.922,145.929,64600001.0
2006-06-23 10:47:00,145.938,145.938,145.9,145.9,60800001.0
2006-06-23 10:48:00,145.912,145.917,145.877,145.884,68799999.0
2006-06-23 10:49:00,145.873,145.902,145.867,145.902,46400000.0
2006-06-23 10:50:00,145.898,145.922,145.898,145.913,157300002.0
2006-06-23 10:51:00,145.917,145.917,145.899,145.9,89900000.0
2006-06-23 10:52:00,145.885,145.918,145.88,145.906,155400001.0
2006-06-23 10:53:00,145.913,145.921,145.899,145.899,110600004.0
2006-06-23 10:54:00,145.909,145.922,145.907,145.922,175499999.0
2006-06-23 10:55:00,145.928,145.928,145.865,145.865,123600000.0
2006-06-23 10:56:00,145.865,145.894,145.861,145.881,88700000.0
2006-06-23 10:57:00,145.868,145.872,145.857,145.862,93100001.0
2006-06-23 10:58:00,145.859,145.873,145.857,145.859,91399999.0
2006-06-23 10:59:00,145.865,145.888,145.865,145.882,60000001.0
2006-06-23 11:00:00,145.888,145.896,145.878,145.893,74599999.0
2006-06-23 11:01:00,145.899,145.926,145.899,145.922,108899999.0
2006-06-23 11:02:00,145.914,145.914,145.895,145.91,89700000.0
2006-06-23 11:03:00,145.907,145.918,145.905,145.918,63300000.0
2006-06-23 11:04:00,145.925,145.932,145.921,145.925,89900000.0
2006-06-23 11:05:00,145.932,145.932,145.916,145.925,156999998.0
2006-06-23 11:06:00,145.928,145.932,145.92,145.92,102699998.0
2006-06-23 11:07:00,145.914,145.921,145.914,145.92,73999999.0
2006-06-23 11:08:00,145.925,145.933,145.925,145.93,49799999.0
2006-06-23 11:09:00,145.944,145.958,145.944,145.95,122100001.0
2006-06-23 11:10:00,145.935,145.935,145.916,145.918,102300000.0
2006-06-23 11:11:00,145.915,145.929,145.908,145.918,101599999.0
2006-06-23 11:12:00,145.916,145.927,145.904,145.909,95599999.0
2006-06-23 11:13:00,145.907,145.916,145.905,145.908,62999999.0
2006-06-23 11:14:00,145.9,145.917,145.898,145.917,124699996.0
2006-06-23 11:15:00,145.922,145.929,145.911,145.926,161399996.0
2006-06-23 11:16:00,145.925,145.927,145.916,145.925,85099999.0
2006-06-23 11:17:00,145.932,145.972,145.932,145.965,157000001.0
2006-06-23 11:18:00,145.957,145.957,145.92,145.937,104400001.0
2006-06-23 11:19:00,145.941,145.943,145.907,145.907,58000000.0
2006-06-23 11:20:00,145.89,145.899,145.883,145.883,164200000.0
2006-06-23 11:21:00,145.888,145.898,145.888,145.893,123200000.0
2006-06-23 11:22:00,145.895,145.898,145.884,145.885,59299999.0
2006-06-23 11:23:00,145.873,145.884,145.87,145.872,90500000.0
2006-06-23 11:24:00,145.868,145.88,145.868,145.878,54300000.0
2006-06-23 11:25:00,145.887,145.907,145.88,145.907,185199998.0
2006-06-23 11:26:00,145.908,145.922,145.891,145.922,51200000.0
2006-06-23 11:27:00,145.921,145.922,145.896,145.896,82899999.0
2006-06-23 11:28:00,145.894,145.92,145.893,145.908,42600001.0
2006-06-23 11:29:00,145.918,145.922,145.913,145.915,89600000.0
2006-06-23 11:30:00,145.912,145.922,145.907,145.913,90499999.0
2006-06-23 11:31:00,145.897,145.927,145.897,145.927,114400000.0
2006-06-23 11:32:00,145.933,145.951,145.933,145.951,50000001.0
2006-06-23 11:33:00,145.956,145.964,145.947,145.964,97300000.0
2006-06-23 11:34:00,145.968,145.968,145.943,145.943,111200000.0
2006-06-23 11:35:00,145.933,145.935,145.92,145.92,196199999.0
2006-06-23 11:36:00,145.939,145.965,145.927,145.928,150499997.0
2006-06-23 11:37:00,145.941,145.956,145.931,145.956,167299998.0
2006-06-23 11:38:00,145.952,145.982,145.949,145.976,100099999.0
2006-06-23 11:39:00,145.971,145.995,145.964,145.986,103300000.0
2006-06-23 11:40:00,145.974,145.99,145.963,145.964,138400001.0
2006-06-23 11:41:00,145.962,145.975,145.947,145.963,116800000.0
2006-06-23 11:42:00,145.963,145.963,145.935,145.935,69500001.0
2006-06-23 11:43:00,145.938,145.959,145.932,145.954,109299999.0
2006-06-23 11:44:00,145.96,145.965,145.952,145.96,197100001.0
2006-06-23 11:45:00,145.958,145.995,145.951,145.978,129499999.0
2006-06-23 11:46:00,145.967,145.974,145.954,145.954,102199999.0
2006-06-23 11:47:00,145.96,145.991,145.96,145.982,197099997.0
2006-06-23 11:48:00,145.989,145.99,145.975,145.975,103799998.0
2006-06-23 11:49:00,145.96,145.96,145.939,145.945,127499998.0
2006-06-23 11:50:00,145.932,145.939,145.9,145.905,66100000.0
2006-06-23 11:51:00,145.9,145.936,145.9,145.936,88800001.0
2006-06-23 11:52:00,145.931,145.948,145.931,145.935,99900000.0
2006-06-23 11:53:00,145.93,145.93,145.907,145.917,115700000.0
2006-06-23 11:54:00,145.918,145.925,145.902,145.904,60800000.0
2006-06-23 11:55:00,145.903,145.909,145.891,145.897,97600000.0
2006-06-23 11:56:00,145.909,145.924,145.909,145.919,117899999.0
2006-06-23 11:57:00,145.922,145.931,145.922,145.925,58700001.0
2006-06-23 11:58:00,145.925,145.928,145.921,145.928,68100001.0
2006-06-23 11:59:00,145.93,145.935,145.921,145.926,181399996.0
2006-06-23 12:00:00,145.92,145.931,145.919,145.925,103699999.0
2006-06-23 12:01:00,145.928,145.928,145.92,145.92,92699999.0
2006-06-23 12:02:00,145.917,145.921,145.892,145.892,114300002.0
2006-06-23 12:03:00,145.888,145.889,145.879,145.889,92900000.0
2006-06-23 12:04:00,145.895,145.898,145.886,145.898,130299999.0
2006-06-23 12:05:00,145.9,145.914,145.899,145.901,108800001.0
2006-06-23 12:06:00,145.903,145.91,145.899,145.903,94999998.0
2006-06-23 12:07:00,145.875,145.895,145.875,145.892,131299998.0
2006-06-23 12:08:00,145.89,145.897,145.874,145.874,50200000.0
2006-06-23 12:09:00,145.877,145.889,145.877,145.878,34500000.0
2006-06-23 12:10:00,145.887,145.892,145.885,145.89,80300001.0
2006-06-23 12:11:00,145.884,145.898,145.882,145.893,80400000.0
2006-06-23 12:12:00,145.893,145.903,145.893,145.897,84699998.0
2006-06-23 12:13:00,145.901,145.925,145.901,145.922,49399999.0
2006-06-23 12:14:00,145.923,145.923,145.901,145.903,174800002.0
2006-06-23 12:15:00,145.899,145.911,145.86,145.86,121999998.0
2006-06-23 12:16:00,145.857,145.873,145.851,145.867,71600000.0
2006-06-23 12:17:00,145.859,145.9,145.859,145.9,68300000.0
2006-06-23 12:18:00,145.897,145.901,145.897,145.899,94099999.0
2006-06-23 12:19:00,145.897,145.909,145.893,145.897,218000004.0
2006-06-23 12:20:00,145.896,145.902,145.885,145.9,123999998.0
2006-06-23 12:21:00,145.901,145.901,145.889,145.897,87799999.0
2006-06-23 12:22:00,145.907,145.917,145.898,145.917,106699999.0
2006-06-23 12:23:00,145.911,145.918,145.904,145.918,42400000.0
2006-06-23 12:24:00,145.921,145.925,145.918,145.922,65100001.0
2006-06-23 12:25:00,145.913,145.927,145.904,145.922,141299997.0
2006-06-23 12:26:00,145.922,145.922,145.91,145.915,140500000.0
2006-06-23 12:27:00,145.915,145.917,145.9,145.913,65900000.0
2006-06-23 12:28:00,145.914,145.917,145.905,145.905,120200000.0
2006-06-23 12:29:00,145.9,145.905,145.895,145.895,74300001.0
2006-06-23 12:30:00,145.895,145.907,145.895,145.906,141199997.0
2006-06-23 12:31:00,145.905,145.917,145.901,145.917,114300000.0
2006-06-23 12:32:00,145.915,145.915,145.857,145.866,148599998.0
2006-06-23 12:33:00,145.881,145.892,145.864,145.865,113900000.0
2006-06-23 12:34:00,145.868,145.868,145.854,145.857,111100001.0
2006-06-23 12:35:00,145.868,145.885,145.868,145.871,101400000.0
2006-06-23 12:36:00,145.88,145.893,145.88,145.886,63300000.0
2006-06-23 12:37:00,145.882,145.882,145.872,145.872,65200000.0
2006-06-23 12:38:00,145.867,145.877,145.857,145.857,105200000.0
2006-06-23 12:39:00,145.857,145.86,145.849,145.853,86999998.0
2006-06-23 12:40:00,145.854,145.863,145.844,145.844,93799999.0
2006-06-23 12:41:00,145.827,145.848,145.827,145.842,83800000.0
2006-06-23 12:42:00,145.85,145.868,145.85,145.851,75499999.0
2006-06-23 12:43:00,145.853,145.867,145.847,145.867,41600000.0
2006-06-23 12:44:00,145.867,145.874,145.864,145.866,52400000.0
2006-06-23 12:45:00,145.876,145.876,145.858,145.858,158299998.0
2006-06-23 12:46:00,145.865,145.882,145.865,145.87,149399998.0
2006-06-23 12:47:00,145.857,145.868,145.857,145.86,106900001.0
2006-06-23 12:48:00,145.87,145.87,145.855,145.867,48400000.0
2006-06-23 12:49:00,145.865,145.873,145.859,145.867,113400000.0
2006-06-23 12:50:00,145.868,145.87,145.856,145.862,75100002.0
2006-06-23 12:51:00,145.866,145.869,145.86,145.86,64000000.0
2006-06-23 12:52:00,145.863,145.869,145.863,145.864,35200000.0
2006-06-23 12:53:00,145.874,145.885,145.87,145.877,114700000.0
2006-06-23 12:54:00,145.865,145.88,145.865,145.875,80999997.0
2006-06-23 12:55:00,145.876,145.879,145.873,145.875,144500000.0
2006-06-23 12:56:00,145.875,145.882,145.874,145.881,100700001.0
2006-06-23 12:57:00,145.884,145.888,145.871,145.88,92200001.0
2006-06-23 12:58:00,145.878,145.881,145.87,145.879,82400000.0
2006-06-23 12:59:00,145.89,145.897,145.889,145.889,57399998.0
2006-06-23 13:00:00,145.892,145.894,145.88,145.88,46000000.0
2006-06-23 13:01:00,145.894,145.903,145.892,145.898,137300002.0
2006-06-23 13:02:00,145.892,145.899,145.879,145.879,104699998.0
2006-06-23 13:03:00,145.884,145.89,145.872,145.883,76700001.0
2006-06-23 13:04:00,145.893,145.908,145.887,145.902,150700003.0
2006-06-23 13:05:00,145.89,145.91,145.89,145.907,58000000.0
2006-06-23 13:06:00,145.903,145.912,145.9,145.905,51300001.0
2006-06-23 13:07:00,145.9,145.9,145.882,145.882,62400000.0
2006-06-23 13:08:00,145.878,145.884,145.869,145.869,65500001.0
2006-06-23 13:09:00,145.865,145.878,145.862,145.878,107600003.0
2006-06-23 13:10:00,145.876,145.886,145.876,145.885,107300001.0
2006-06-23 13:11:00,145.878,145.878,145.864,145.866,56900000.0
2006-06-23 13:12:00,145.87,145.879,145.87,145.873,108000001.0
2006-06-23 13:13:00,145.878,145.887,145.874,145.883,225299999.0
2006-06-23 13:14:00,145.878,145.887,145.875,145.887,57600001.0
2006-06-23 13:15:00,145.886,145.894,145.881,145.894,69800000.0
2006-06-23 13:16:00,145.893,145.904,145.89,145.899,93200001.0
2006-06-23 13:17:00,145.89,145.899,145.887,145.895,206400003.0
2006-06-23 13:18:00,145.894,145.902,145.885,145.902,136800001.0
2006-06-23 13:19:00,145.897,145.901,145.894,145.895,68800000.0
2006-06-23 13:20:00,145.9,145.901,145.888,145.888,73700000.0
2006-06-23 13:21:00,145.89,145.898,145.887,145.892,73900000.0
2006-06-23 13:22:00,145.879,145.895,145.879,145.895,145600002.0
2006-06-23 13:23:00,145.892,145.893,145.879,145.886,78199999.0
2006-06-23 13:24:00,145.885,145.901,145.88,145.901,54800000.0
2006-06-23 13:25:00,145.903,145.917,145.903,145.917,83200000.0
2006-06-23 13:26:00,145.921,145.94,145.92,145.94,69699999.0
2006-06-23 13:27:00,145.941,145.95,145.941,145.95,62999999.0
2006-06-23 13:28:00,145.94,145.947,145.928,145.947,114500000.0
2006-06-23 13:29:00,145.93,145.935,145.911,145.911,104300001.0
2006-06-23 13:30:00,145.908,145.91,145.901,145.902,77600000.0
2006-06-23 13:31:00,145.896,145.929,145.896,145.929,112200000.0
2006-06-23 13:32:00,145.925,145.945,145.925,145.929,99400000.0
2006-06-23 13:33:00,145.938,145.96,145.927,145.96,167199999.0
2006-06-23 13:34:00,145.964,145.98,145.961,145.977,78400000.0
2006-06-23 13:35:00,145.968,145.981,145.968,145.973,21900000.0
2006-06-23 13:36:00,145.975,145.98,145.969,145.971,168800000.0
2006-06-23 13:37:00,145.976,145.979,145.967,145.967,56500000.0
2006-06-23 13:38:00,145.965,145.965,145.941,145.953,51700000.0
2006-06-23 13:39:00,145.955,145.957,145.944,145.947,105700000.0
2006-06-23 13:40:00,145.944,145.95,145.939,145.939,65300000.0
2006-06-23 13:41:00,145.941,145.941,145.926,145.933,50400001.0
2006-06-23 13:42:00,145.931,145.931,145.922,145.929,62899999.0
2006-06-23 13:43:00,145.93,145.944,145.925,145.938,181399998.0
2006-06-23 13:44:00,145.945,145.948,145.913,145.913,102600002.0
2006-06-23 13:45:00,145.907,145.914,145.897,145.897,84800000.0
2006-06-23 13:46:00,145.898,145.898,145.894,145.894,87799999.0
2006-06-23 13:47:00,145.836,145.836,145.732,145.732,70899998.0
2006-06-23 13:48:00,145.694,145.709,145.674,145.694,91700001.0
2006-06-23 13:49:00,145.683,145.697,145.672,145.697,103700000.0
2006-06-23 13:50:00,145.682,145.705,145.682,145.689,101800001.0
2006-06-23 13:51:00,145.674,145.674,145.607,145.622,163900000.0
2006-06-23 13:52:00,145.6,145.6,145.552,145.556,39200000.0
2006-06-23 13:53:00,145.569,145.598,145.569,145.589,99800000.0
2006-06-23 13:54:00,145.583,145.603,145.583,145.597,65600000.0
2006-06-23 13:55:00,145.597,145.61,145.595,145.595,208800000.0
2006-06-23 13:56:00,145.598,145.617,145.593,145.595,41599999.0
2006-06-23 13:57:00,145.604,145.612,145.591,145.601,103100001.0
2006-06-23 13:58:00,145.619,145.619,145.597,145.61,89100000.0
2006-06-23 13:59:00,145.601,145.611,145.6,145.607,45500000.0
2006-06-23 14:00:00,145.616,145.616,145.595,145.595,102300002.0
2006-06-23 14:01:00,145.593,145.593,145.58,145.585,27500000.0
2006-06-23 14:02:00,145.574,145.606,145.574,145.596,99100001.0
2006-06-23 14:03:00,145.586,145.594,145.58,145.581,114999998.0
2006-06-23 14:04:00,145.587,145.599,145.583,145.585,97199999.0
2006-06-23 14:05:00,145.58,145.585,145.558,145.558,83499999.0
2006-06-23 14:06:00,145.544,145.547,145.535,145.541,117800000.0
2006-06-23 14:07:00,145.525,145.542,145.518,145.518,207399999.0
2006-06-23 14:08:00,145.516,145.516,145.483,145.51,98700001.0
2006-06-23 14:09:00,145.517,145.546,145.517,145.536,67700001.0
2006-06-23 14:10:00,145.535,145.541,145.509,145.509,86800000.0
2006-06-23 14:11:00,145.506,145.506,145.485,145.494,45399999.0
2006-06-23 14:12:00,145.506,145.506,145.48,145.48,175599997.0
2006-06-23 14:13:00,145.478,145.502,145.478,145.499,109799999.0
2006-06-23 14:14:00,145.49,145.49,145.476,145.479,84300003.0
2006-06-23 14:15:00,145.462,145.49,145.441,145.441,128299998.0
2006-06-23 14:16:00,145.419,145.443,145.413,145.436,155799998.0
2006-06-23 14:17:00,145.438,145.44,145.42,145.432,219999998.0
2006-06-23 14:18:00,145.423,145.453,145.423,145.451,64099999.0
2006-06-23 14:19:00,145.457,145.457,145.43,145.431,120200000.0
2006-06-23 14:20:00,145.421,145.421,145.371,145.373,68400000.0
2006-06-23 14:21:00,145.358,145.374,145.342,145.35,90099999.0
2006-06-23 14:22:00,145.375,145.393,145.375,145.385,143100001.0
2006-06-23 14:23:00,145.39,145.427,145.39,145.427,57099999.0
2006-06-23 14:24:00,145.448,145.455,145.44,145.442,11000000.0
2006-06-23 14:25:00,145.434,145.446,145.434,145.446,15100000.0
2006-06-23 14:26:00,145.46,145.468,145.452,145.452,84699999.0
2006-06-23 14:27:00,145.454,145.461,145.425,145.447,120600002.0
2006-06-23 14:28:00,145.45,145.474,145.45,145.474,120699997.0
2006-06-23 14:29:00,145.454,145.476,145.423,145.472,79800000.0
2006-06-23 14:30:00,145.487,145.495,145.368,145.397,63900000.0
2006-06-23 14:31:00,145.432,145.447,145.415,145.428,128099999.0
2006-06-23 14:32:00,145.425,145.451,145.416,145.428,69399999.0
2006-06-23 14:33:00,145.418,145.476,145.418,145.476,41300000.0
2006-06-23 14:34:00,145.475,145.475,145.443,145.443,74200001.0
2006-06-23 14:35:00,145.427,145.473,145.424,145.473,149200002.0
2006-06-23 14:36:00,145.477,145.477,145.457,145.475,82400000.0
2006-06-23 14:37:00,145.475,145.488,145.469,145.487,65100001.0
2006-06-23 14:38:00,145.488,145.516,145.488,145.51,168600001.0
2006-06-23 14:39:00,145.52,145.531,145.508,145.52,119000003.0
2006-06-23 14:40:00,145.525,145.53,145.522,145.53,141400000.0
2006-06-23 14:41:00,145.525,145.525,145.498,145.498,77800002.0
2006-06-23 14:42:00,145.496,145.514,145.495,145.514,50800000.0
2006-06-23 14:43:00,145.512,145.512,145.448,145.448,59100000.0
2006-06-23 14:44:00,145.472,145.486,145.468,145.475,99999999.0
2006-06-23 14:45:00,145.473,145.479,145.462,145.474,101400000.0
2006-06-23 14:46:00,145.467,145.476,145.465,145.473,105599999.0
2006-06-23 14:47:00,145.458,145.475,145.458,145.465,107299999.0
2006-06-23 14:48:00,145.488,145.515,145.464,145.474,114000000.0
2006-06-23 14:49:00,145.474,145.488,145.459,145.474,98799999.0
2006-06-23 14:50:00,145.493,145.517,145.488,145.517,58100000.0
2006-06-23 14:51:00,145.511,145.534,145.511,145.521,131099999.0
2006-06-23 14:52:00,145.515,145.516,145.477,145.483,88500000.0
2006-06-23 14:53:00,145.486,145.5,145.486,145.488,123800000.0
2006-06-23 14:54:00,145.495,145.497,145.457,145.457,84699998.0
2006-06-23 14:55:00,145.43,145.441,145.391,145.4,48800000.0
2006-06-23 14:56:00,145.405,145.405,145.38,145.398,192400003.0
2006-06-23 14:57:00,145.398,145.398,145.383,145.384,127599998.0
2006-06-23 14:58:00,145.365,145.369,145.335,145.335,171499997.0
2006-06-23 14:59:00,145.336,145.336,145.272,145.285,120900002.0
2006-06-23 15:00:00,145.3,145.318,145.271,145.271,85100002.0
2006-06-23 15:01:00,145.251,145.272,145.239,145.248,111300001.0
2006-06-23 15:02:00,145.248,145.266,145.237,145.237,115899999.0
2006-06-23 15:03:00,145.238,145.255,145.232,145.237,89499999.0
2006-06-23 15:04:00,145.237,145.263,145.231,145.244,98699999.0
2006-06-23 15:05:00,145.259,145.285,145.258,145.259,70400000.0
2006-06-23 15:06:00,145.253,145.265,145.236,145.265,98800000.0
2006-06-23 15:07:00,145.26,145.26,145.206,145.209,93399999.0
2006-06-23 15:08:00,145.213,145.23,145.207,145.227,73600000.0
2006-06-23 15:09:00,145.229,145.25,145.226,145.234,83200000.0
2006-06-23 15:10:00,145.239,145.276,145.239,145.265,176100001.0
2006-06-23 15:11:00,145.274,145.297,145.273,145.274,97100000.0
2006-06-23 15:12:00,145.284,145.295,145.273,145.28,232799997.0
2006-06-23 15:13:00,145.271,145.275,145.261,145.267,69500000.0
2006-06-23 15:14:00,145.268,145.283,145.264,145.264,121800001.0
2006-06-23 15:15:00,145.263,145.279,145.244,145.262,89400001.0
2006-06-23 15:16:00,145.265,145.269,145.255,145.257,190199998.0
2006-06-23 15:17:00,145.269,145.279,145.269,145.278,118999998.0
2006-06-23 15:18:00,145.288,145.297,145.288,145.297,15500000.0
2006-06-23 15:19:00,145.295,145.332,145.292,145.329,79000000.0
2006-06-23 15:20:00,145.318,145.341,145.317,145.338,50900000.0
2006-06-23 15:21:00,145.323,145.323,145.305,145.31,53600000.0
2006-06-23 15:22:00,145.303,145.309,145.288,145.288,132499998.0
2006-06-23 15:23:00,145.29,145.322,145.29,145.319,97399999.0
2006-06-23 15:24:00,145.33,145.348,145.319,145.331,250599999.0
2006-06-23 15:25:00,145.329,145.341,145.326,145.328,229599999.0
2006-06-23 15:26:00,145.337,145.34,145.313,145.326,144099999.0
2006-06-23 15:27:00,145.338,145.339,145.32,145.32,82799998.0
2006-06-23 15:28:00,145.325,145.325,145.311,145.319,75500001.0
2006-06-23 15:29:00,145.31,145.317,145.3,145.307,77800000.0
2006-06-23 15:30:00,145.299,145.311,145.278,145.289,63900001.0
2006-06-23 15:31:00,145.305,145.326,145.305,145.319,28800000.0
2006-06-23 15:32:00,145.317,145.317,145.282,145.282,133099998.0
2006-06-23 15:33:00,145.285,145.286,145.261,145.261,88000002.0
2006-06-23 15:34:00,145.258,145.28,145.257,145.264,89800000.0
2006-06-23 15:35:00,145.267,145.267,145.223,145.223,49100000.0
2006-06-23 15:36:00,145.237,145.251,145.21,145.245,188099999.0
2006-06-23 15:37:00,145.254,145.28,145.254,145.277,118299999.0
2006-06-23 15:38:00,145.287,145.289,145.276,145.285,140500001.0
2006-06-23 15:39:00,145.273,145.301,145.273,145.301,80700000.0
2006-06-23 15:40:00,145.314,145.32,145.309,145.318,211400002.0
2006-06-23 15:41:00,145.311,145.327,145.307,145.316,58500001.0
2006-06-23 15:42:00,145.323,145.349,145.323,145.349,40500000.0
2006-06-23 15:43:00,145.35,145.358,145.35,145.351,76199999.0
2006-06-23 15:44:00,145.336,145.345,145.335,145.339,102699999.0
2006-06-23 15:45:00,145.33,145.33,145.296,145.308,129900001.0
2006-06-23 15:46:00,145.294,145.337,145.294,145.337,61500000.0
2006-06-23 15:47:00,145.338,145.338,145.269,145.287,65200000.0
2006-06-23 15:48:00,145.297,145.304,145.248,145.248,81499998.0
2006-06-23 15:49:00,145.259,145.259,145.226,145.236,134000001.0
2006-06-23 15:50:00,145.228,145.237,145.223,145.231,60699999.0
2006-06-23 15:51:00,145.207,145.207,145.165,145.172,40200000.0
2006-06-23 15:52:00,145.17,145.2,145.165,145.177,131700000.0
2006-06-23 15:53:00,145.18,145.18,145.157,145.164,70700000.0
2006-06-23 15:54:00,145.175,145.21,145.175,145.205,143099999.0
2006-06-23 15:55:00,145.202,145.205,145.192,145.202,75700000.0
2006-06-23 15:56:00,145.212,145.218,145.188,145.188,62399999.0
2006-06-23 15:57:00,145.185,145.221,145.185,145.197,154900001.0
2006-06-23 15:58:00,145.195,145.217,145.195,145.216,125600001.0
2006-06-23 15:59:00,145.199,145.228,145.182,145.228,32900000.0
2006-06-23 16:00:00,145.232,145.273,145.223,145.263,72300000.0
2006-06-23 16:01:00,145.255,145.255,145.233,145.241,43800000.0
2006-06-23 16:02:00,145.243,145.255,145.228,145.228,77999999.0
2006-06-23 16:03:00,145.257,145.27,145.257,145.27,25600000.0
2006-06-23 16:04:00,145.276,145.287,145.274,145.278,107499997.0
2006-06-23 16:05:00,145.275,145.3,145.272,145.3,70399999.0
2006-06-23 16:06:00,145.296,145.308,145.291,145.305,49600000.0
2006-06-23 16:07:00,145.301,145.301,145.278,145.281,44399999.0
2006-06-23 16:08:00,145.286,145.286,145.264,145.282,193400002.0
2006-06-23 16:09:00,145.268,145.268,145.244,145.259,62200000.0
2006-06-23 16:10:00,145.259,145.284,145.25,145.284,54400000.0
2006-06-23 16:11:00,145.284,145.29,145.272,145.28,105199999.0
2006-06-23 16:12:00,145.275,145.279,145.251,145.251,61600000.0
2006-06-23 16:13:00,145.258,145.275,145.249,145.268,120699999.0
2006-06-23 16:14:00,145.266,145.268,145.245,145.255,124100000.0
2006-06-23 16:15:00,145.241,145.264,145.24,145.249,174899997.0
2006-06-23 16:16:00,145.27,145.319,145.27,145.312,72900000.0
2006-06-23 16:17:00,145.328,145.335,145.316,145.335,152400002.0
2006-06-23 16:18:00,145.339,145.357,145.338,145.35,61100000.0
2006-06-23 16:19:00,145.328,145.328,145.301,145.307,87599998.0
2006-06-23 16:20:00,145.317,145.342,145.306,145.342,160700003.0
2006-06-23 16:21:00,145.341,145.341,145.325,145.34,149999998.0
2006-06-23 16:22:00,145.323,145.354,145.314,145.353,103999999.0
2006-06-23 16:23:00,145.363,145.382,145.352,145.381,132699998.0
2006-06-23 16:24:00,145.381,145.389,145.363,145.372,114300001.0
2006-06-23 16:25:00,145.387,145.396,145.387,145.392,50800000.0
2006-06-23 16:26:00,145.378,145.397,145.377,145.377,109799997.0
2006-06-23 16:27:00,145.372,145.375,145.372,145.373,35300000.0
2006-06-23 16:28:00,145.373,145.379,145.372,145.372,100300002.0
2006-06-23 16:29:00,145.368,145.391,145.368,145.378,149400001.0
2006-06-23 16:30:00,145.385,145.4,145.375,145.4,99299999.0
2006-06-23 16:31:00,145.398,145.431,145.398,145.431,142199999.0
2006-06-23 16:32:00,145.454,145.468,145.443,145.451,120199999.0
2006-06-23 16:33:00,145.458,145.458,145.438,145.438,50999999.0
2006-06-23 16:34:00,145.433,145.447,145.424,145.435,169399998.0
2006-06-23 16:35:00,145.433,145.442,145.425,145.432,100300002.0
2006-06-23 16:36:00,145.416,145.424,145.398,145.398,125100002.0
2006-06-23 16:37:00,145.389,145.397,145.389,145.397,59499999.0
2006-06-23 16:38:00,145.4,145.412,145.399,145.412,63100001.0
2006-06-23 16:39:00,145.403,145.403,145.384,145.398,64800001.0
2006-06-23 16:40:00,145.393,145.4,145.392,145.395,88500000.0
2006-06-23 16:41:00,145.398,145.4,145.385,145.387,81100001.0
2006-06-23 16:42:00,145.391,145.391,145.366,145.366,98800002.0
2006-06-23 16:43:00,145.38,145.395,145.38,145.385,75900000.0
2006-06-23 16:44:00,145.383,145.391,145.372,145.374,207299999.0
2006-06-23 16:45:00,145.382,145.39,145.381,145.39,45400000.0
2006-06-23 16:46:00,145.4,145.418,145.397,145.404,80900000.0
2006-06-23 16:47:00,145.408,145.417,145.401,145.417,155500000.0
2006-06-23 16:48:00,145.419,145.429,145.414,145.425,103800000.0
2006-06-23 16:49:00,145.427,145.427,145.413,145.42,101600000.0
2006-06-23 16:50:00,145.431,145.436,145.419,145.436,126900001.0
2006-06-23 16:51:00,145.438,145.447,145.423,145.447,129200001.0
2006-06-23 16:52:00,145.457,145.458,145.434,145.446,144699998.0
2006-06-23 16:53:00,145.452,145.465,145.432,145.432,86899998.0
2006-06-23 16:54:00,145.43,145.442,145.421,145.442,78599998.0
2006-06-23 16:55:00,145.442,145.442,145.425,145.429,47200000.0
2006-06-23 16:56:00,145.435,145.435,145.418,145.428,84600000.0
2006-06-23 16:57:00,145.423,145.423,145.406,145.418,56800000.0
2006-06-23 16:58:00,145.413,145.423,145.407,145.414,115600001.0
2006-06-23 16:59:00,145.41,145.424,145.393,145.413,47900000.0
2006-06-23 17:00:00,145.414,145.419,145.402,145.414,98700000.0
2006-06-23 17:01:00,145.412,145.417,145.403,145.412,97700000.0
2006-06-23 17:02:00,145.43,145.458,145.43,145.458,36299999.0
2006-06-23 17:03:00,145.465,145.477,145.439,145.454,68000000.0
2006-06-23 17:04:00,145.463,145.469,145.447,145.455,160299998.0
2006-06-23 17:05:00,145.457,145.466,145.452,145.463,121000002.0
2006-06-23 17:06:00,145.478,145.492,145.465,145.483,110600000.0
2006-06-23 17:07:00,145.482,145.49,145.472,145.476,124000000.0
2006-06-23 17:08:00,145.478,145.481,145.464,145.464,122100000.0
2006-06-23 17:09:00,145.462,145.464,145.451,145.457,72900003.0
2006-06-23 17:10:00,145.464,145.482,145.463,145.478,102699998.0
2006-06-23 17:11:00,145.499,145.523,145.499,145.501,33600000.0
2006-06-23 17:12:00,145.503,145.528,145.493,145.528,88400001.0
2006-06-23 17:13:00,145.528,145.538,145.501,145.501,76400000.0
2006-06-23 17:14:00,145.492,145.516,145.492,145.516,140200004.0
2006-06-23 17:15:00,145.513,145.513,145.5,145.508,92300001.0
2006-06-23 17:16:00,145.512,145.514,145.502,145.513,104700001.0
2006-06-23 17:17:00,145.525,145.542,145.525,145.525,140200003.0
2006-06-23 17:18:00,145.525,145.525,145.507,145.511,115199998.0
2006-06-23 17:19:00,145.518,145.542,145.512,145.533,104800001.0
2006-06-23 17:20:00,145.539,145.539,145.499,145.499,86500002.0
2006-06-23 17:21:00,145.511,145.519,145.504,145.509,62300000.0
2006-06-23 17:22:00,145.502,145.532,145.5,145.532,94799999.0
2006-06-23 17:23:00,145.524,145.533,145.51,145.51,112300000.0
2006-06-23 17:24:00,145.512,145.523,145.507,145.523,83099999.0
2006-06-23 17:25:00,145.52,145.52,145.499,145.511,57900000.0
2006-06-23 17:26:00,145.522,145.522,145.47,145.488,122500001.0
2006-06-23 17:27:00,145.488,145.507,145.488,145.507,76900000.0
2006-06-23 17:28:00,145.506,145.513,145.497,145.504,115500000.0
2006-06-23 17:29:00,145.498,145.498,145.474,145.48,63600000.0
2006-06-23 17:30:00,145.481,145.483,145.47,145.47,45900000.0
2006-06-23 17:31:00,145.475,145.486,145.465,145.47,95800001.0
2006-06-23 17:32:00,145.464,145.473,145.459,145.472,122299997.0
2006-06-23 17:33:00,145.468,145.487,145.468,145.487,69500000.0
2006-06-23 17:34:00,145.498,145.503,145.49,145.493,117699999.0
2006-06-23 17:35:00,145.488,145.51,145.488,145.504,89599999.0
2006-06-23 17:36:00,145.512,145.519,145.498,145.5,199999999.0
2006-06-23 17:37:00,145.511,145.511,145.496,145.498,133599999.0
2006-06-23 17:38:00,145.502,145.522,145.496,145.512,152200001.0
2006-06-23 17:39:00,145.511,145.521,145.491,145.517,75500000.0
2006-06-23 17:40:00,145.522,145.525,145.508,145.522,142300003.0
2006-06-23 17:41:00,145.518,145.53,145.512,145.513,147900001.0
2006-06-23 17:42:00,145.516,145.523,145.509,145.52,91800000.0
2006-06-23 17:43:00,145.523,145.533,145.518,145.52,168000004.0
2006-06-23 17:44:00,145.526,145.533,145.52,145.533,54000000.0
2006-06-23 17:45:00,145.525,145.525,145.493,145.497,70199999.0
2006-06-23 17:46:00,145.499,145.513,145.493,145.507,175400001.0
2006-06-23 17:47:00,145.518,145.518,145.493,145.505,169799998.0
2006-06-23 17:48:00,145.496,145.505,145.493,145.5,154600000.0
2006-06-23 17:49:00,145.495,145.5,145.492,145.495,120299999.0
2006-06-23 17:50:00,145.501,145.502,145.494,145.502,116200001.0
2006-06-23 17:51:00,145.5,145.507,145.499,145.502,97499999.0
2006-06-23 17:52:00,145.498,145.519,145.498,145.519,179099998.0
2006-06-23 17:53:00,145.523,145.53,145.512,145.522,118299999.0
2006-06-23 17:54:00,145.519,145.531,145.517,145.524,105500000.0
2006-06-23 17:55:00,145.525,145.538,145.507,145.538,170999998.0
2006-06-23 17:56:00,145.545,145.552,145.541,145.548,88800000.0
2006-06-23 17:57:00,145.541,145.541,145.518,145.535,59200000.0
2006-06-23 17:58:00,145.543,145.551,145.536,145.547,139400001.0
2006-06-23 17:59:00,145.549,145.558,145.539,145.548,139899998.0
2006-06-23 18:00:00,145.545,145.545,145.532,145.539,47300000.0
2006-06-23 18:01:00,145.535,145.549,145.533,145.543,1220799991.0
2006-06-23 18:02:00,145.55,145.56,145.54,145.54,1438599996.0
2006-06-23 18:03:00,145.55,145.57,145.55,145.55,1438599996.0
2006-06-23 18:04:00,145.563,145.582,145.559,145.559,1438599996.0
2006-06-23 18:05:00,145.553,145.555,145.537,145.548,1716199989.0
2006-06-23 18:06:00,145.545,145.556,145.531,145.545,1205299990.0
2006-06-23 18:07:00,145.545,145.56,145.543,145.555,1758099991.0
2006-06-23 18:08:00,145.556,145.561,145.548,145.554,1782600003.0
2006-06-23 18:09:00,145.551,145.551,145.534,145.536,1150000001.0
2006-06-23 18:10:00,145.541,145.552,145.54,145.543,834699999.0
2006-06-23 18:11:00,145.549,145.554,145.539,145.55,758600006.0
2006-06-23 18:12:00,145.549,145.555,145.538,145.542,764399999.0
2006-06-23 18:13:00,145.543,145.543,145.534,145.54,1354599991.0
2006-06-23 18:14:00,145.543,145.561,145.542,145.561,1474300003.0
2006-06-23 18:15:00,145.567,145.577,145.558,145.571,1653700012.0
2006-06-23 18:16:00,145.58,145.605,145.58,145.6,1729599997.0
2006-06-23 18:17:00,145.602,145.609,145.595,145.609,748100001.0
2006-06-23 18:18:00,145.613,145.631,145.612,145.631,497899998.0
2006-06-23 18:19:00,145.627,145.627,145.603,145.61,825800001.0
2006-06-23 18:20:00,145.608,145.622,145.599,145.601,1437699997.0
2006-06-23 18:21:00,145.603,145.615,145.597,145.597,1179900001.0
2006-06-23 18:22:00,145.6,145.637,145.6,145.626,1084500002.0
2006-06-23 18:23:00,145.616,145.619,145.6,145.613,1340499999.0
2006-06-23 18:24:00,145.609,145.619,145.603,145.607,976699999.0
2006-06-23 18:25:00,145.609,145.619,145.601,145.605,1179600002.0
2006-06-23 18:26:00,145.605,145.617,145.602,145.606,848299996.0
2006-06-23 18:27:00,145.608,145.628,145.602,145.615,571999997.0
2006-06-23 18:28:00,145.629,145.629,145.609,145.612,962499997.0
2006-06-23 18:29:00,145.615,145.625,145.602,145.61,814199998.0
2006-06-23 18:30:00,145.603,145.616,145.589,145.6,447899997.0
2006-06-23 18:31:00,145.603,145.617,145.598,145.605,860399996.0
2006-06-23 18:32:00,145.599,145.609,145.589,145.607,1294599998.0
2006-06-23 18:33:00,145.612,145.626,145.607,145.617,1679100002.0
2006-06-23 18:34:00,145.612,145.634,145.612,145.623,889800000.0
2006-06-23 18:35:00,145.634,145.651,145.631,145.638,1236199996.0
2006-06-23 18:36:00,145.641,145.652,145.637,145.652,587000001.0
2006-06-23 18:37:00,145.648,145.648,145.61,145.625,515599995.0
2006-06-23 18:38:00,145.63,145.63,145.622,145.626,462499999.0
2006-06-23 18:39:00,145.622,145.622,145.604,145.61,343299997.0
2006-06-23 18:40:00,145.602,145.615,145.597,145.602,857400000.0
2006-06-23 18:41:00,145.607,145.607,145.594,145.607,354800001.0
2006-06-23 18:42:00,145.6,145.603,145.59,145.593,647899998.0
2006-06-23 18:43:00,145.592,145.599,145.585,145.588,267400000.0
2006-06-23 18:44:00,145.583,145.587,145.569,145.57,487999996.0
2006-06-23 18:45:00,145.556,145.557,145.538,145.538,263300000.0
2006-06-23 18:46:00,145.538,145.558,145.538,145.555,652499997.0
2006-06-23 18:47:00,145.547,145.558,145.532,145.558,230400000.0
2006-06-23 18:48:00,145.566,145.576,145.556,145.564,591700001.0
2006-06-23 18:49:00,145.566,145.584,145.565,145.574,614900005.0
2006-06-23 18:50:00,145.576,145.584,145.567,145.579,875999997.0
2006-06-23 18:51:00,145.58,145.598,145.58,145.59,383700000.0
2006-06-23 18:52:00,145.598,145.603,145.582,145.593,563199994.0
2006-06-23 18:53:00,145.596,145.608,145.59,145.593,835999995.0
2006-06-23 18:54:00,145.595,145.601,145.572,145.582,921400005.0
2006-06-23 18:55:00,145.586,145.602,145.583,145.585,917799995.0
2006-06-23 18:56:00,145.587,145.601,145.583,145.599,498699997.0
2006-06-23 18:57:00,145.606,145.617,145.597,145.606,369600004.0
2006-06-23 18:58:00,145.618,145.631,145.603,145.628,747000000.0
2006-06-23 18:59:00,145.636,145.645,145.626,145.64,729700000.0
2006-06-23 19:00:00,145.638,145.662,145.638,145.645,326299998.0
2006-06-23 19:01:00,145.64,145.645,145.637,145.64,335799995.0
2006-06-23 19:02:00,145.636,145.643,145.632,145.637,322399998.0
2006-06-23 19:03:00,145.633,145.649,145.63,145.63,902500001.0
2006-06-23 19:04:00,145.631,145.64,145.625,145.638,523799995.0
2006-06-23 19:05:00,145.647,145.647,145.635,145.635,632800005.0
2006-06-23 19:06:00,145.638,145.649,145.63,145.633,842299996.0
2006-06-23 19:07:00,145.633,145.643,145.63,145.634,1154899998.0
2006-06-23 19:08:00,145.64,145.648,145.63,145.64,747499995.0
2006-06-23 19:09:00,145.638,145.639,145.615,145.62,861900003.0
2006-06-23 19:10:00,145.63,145.643,145.628,145.643,200599998.0
2006-06-23 19:11:00,145.644,145.649,145.635,145.635,437700004.0
2006-06-23 19:12:00,145.64,145.646,145.636,145.642,437099994.0
2006-06-23 19:13:00,145.64,145.644,145.637,145.64,136500000.0
2006-06-23 19:14:00,145.637,145.656,145.637,145.647,275100000.0
2006-06-23 19:15:00,145.642,145.652,145.635,145.645,836200006.0
2006-06-23 19:16:00,145.643,145.645,145.627,145.637,371100002.0
2006-06-23 19:17:00,145.637,145.679,145.637,145.676,428499999.0
2006-06-23 19:18:00,145.69,145.726,145.681,145.697,269499999.0
2006-06-23 19:19:00,145.696,145.721,145.696,145.704,682799999.0
2006-06-23 19:20:00,145.717,145.762,145.717,145.748,271899999.0
2006-06-23 19:21:00,145.758,145.792,145.744,145.78,458399999.0
2006-06-23 19:22:00,145.784,145.785,145.772,145.784,64999999.0
2006-06-23 19:23:00,145.796,145.796,145.776,145.785,982999997.0
2006-06-23 19:24:00,145.784,145.787,145.774,145.781,726900004.0
2006-06-23 19:25:00,145.775,145.78,145.765,145.767,445100001.0
2006-06-23 19:26:00,145.762,145.768,145.75,145.752,1137400002.0
2006-06-23 19:27:00,145.751,145.767,145.749,145.754,731099997.0
2006-06-23 19:28:00,145.757,145.771,145.751,145.757,561199999.0
2006-06-23 19:29:00,145.76,145.766,145.755,145.764,376800000.0
2006-06-23 19:30:00,145.772,145.78,145.764,145.773,781400000.0
2006-06-23 19:31:00,145.77,145.77,145.756,145.765,649099998.0
2006-06-23 19:32:00,145.762,145.779,145.76,145.763,810400008.0
2006-06-23 19:33:00,145.759,145.766,145.749,145.766,516599998.0
2006-06-23 19:34:00,145.775,145.804,145.775,145.797,952100007.0
2006-06-23 19:35:00,145.801,145.832,145.801,145.825,692499996.0
2006-06-23 19:36:00,145.836,145.853,145.821,145.848,475099996.0
2006-06-23 19:37:00,145.841,145.841,145.835,145.835,78399999.0
2006-06-23 19:38:00,145.829,145.839,145.821,145.827,518299999.0
2006-06-23 19:39:00,145.839,145.858,145.828,145.84,587700006.0
2006-06-23 19:40:00,145.843,145.843,145.829,145.837,600200006.0
2006-06-23 19:41:00,145.83,145.845,145.825,145.828,812000006.0
2006-06-23 19:42:00,145.829,145.833,145.817,145.831,397700000.0
2006-06-23 19:43:00,145.841,145.861,145.841,145.847,119599999.0
2006-06-23 19:44:00,145.853,145.865,145.85,145.856,476299996.0
2006-06-23 19:45:00,145.851,145.851,145.825,145.825,85900000.0
2006-06-23 19:46:00,145.826,145.834,145.817,145.83,423100001.0
2006-06-23 19:47:00,145.83,145.83,145.811,145.811,189200000.0
2006-06-23 19:48:00,145.805,145.811,145.789,145.789,715699995.0
2006-06-23 19:49:00,145.793,145.798,145.788,145.797,350100007.0
2006-06-23 19:50:00,145.798,145.798,145.786,145.789,307200004.0
2006-06-23 19:51:00,145.792,145.806,145.792,145.798,272599999.0
2006-06-23 19:52:00,145.808,145.823,145.808,145.817,557000004.0
2006-06-23 19:53:00,145.827,145.839,145.82,145.823,481800001.0
2006-06-23 19:54:00,145.819,145.834,145.817,145.824,287699999.0
2006-06-23 19:55:00,145.82,145.823,145.808,145.813,176900000.0
2006-06-23 19:56:00,145.813,145.813,145.8,145.81,398599997.0
2006-06-23 19:57:00,145.807,145.823,145.807,145.818,579699999.0
2006-06-23 19:58:00,145.821,145.829,145.811,145.811,623299996.0
2006-06-23 19:59:00,145.812,145.828,145.81,145.821,618799999.0
2006-06-23 20:00:00,145.832,145.84,145.819,145.832,199499999.0
2006-06-23 20:01:00,145.834,145.843,145.828,145.835,368699998.0
2006-06-23 20:02:00,145.835,145.842,145.828,145.839,258100000.0
2006-06-23 20:03:00,145.84,145.84,145.812,145.812,249599996.0
2006-06-23 20:04:00,145.81,145.818,145.806,145.807,337300000.0
2006-06-23 20:05:00,145.815,145.835,145.814,145.822,723399995.0
2006-06-23 20:06:00,145.822,145.822,145.808,145.81,612399995.0
2006-06-23 20:07:00,145.807,145.828,145.807,145.828,305500000.0
2006-06-23 20:08:00,145.828,145.833,145.814,145.817,719300002.0
2006-06-23 20:09:00,145.813,145.821,145.803,145.819,417200001.0
2006-06-23 20:10:00,145.814,145.814,145.8,145.81,348300002.0
2006-06-23 20:11:00,145.812,145.812,145.797,145.81,778600003.0
2006-06-23 20:12:00,145.81,145.813,145.799,145.805,765800005.0
2006-06-23 20:13:00,145.805,145.817,145.805,145.812,247100000.0
2006-06-23 20:14:00,145.807,145.817,145.805,145.806,362500000.0
2006-06-23 20:15:00,145.81,145.816,145.794,145.8,634299998.0
2006-06-23 20:16:00,145.797,145.813,145.792,145.8,427499998.0
2006-06-23 20:17:00,145.8,145.805,145.796,145.799,253199999.0
2006-06-23 20:18:00,145.8,145.8,145.792,145.796,129600000.0
2006-06-23 20:19:00,145.795,145.8,145.79,145.79,472699999.0
2006-06-23 20:20:00,145.792,145.8,145.79,145.795,310699999.0
2006-06-23 20:21:00,145.797,145.814,145.797,145.803,416599999.0
2006-06-23 20:22:00,145.8,145.811,145.792,145.805,417099999.0
2006-06-23 20:23:00,145.806,145.811,145.794,145.8,312899998.0
2006-06-23 20:24:00,145.802,145.802,145.795,145.797,319500000.0
2006-06-23 20:25:00,145.791,145.81,145.79,145.8,402400000.0
2006-06-23 20:26:00,145.8,145.81,145.79,145.795,386899998.0
2006-06-23 20:27:00,145.797,145.824,145.795,145.816,826100002.0
2006-06-23 20:28:00,145.803,145.82,145.798,145.82,1069699990.0
2006-06-23 20:29:00,145.82,145.828,145.809,145.814,1171600000.0
2006-06-23 20:30:00,145.812,145.83,145.81,145.815,1776500003.0
2006-06-23 20:31:00,145.816,145.828,145.81,145.823,1183200001.0
2006-06-23 20:32:00,145.825,145.83,145.815,145.822,1287499994.0
2006-06-23 20:33:00,145.825,145.836,145.821,145.835,513799996.0
2006-06-23 20:34:00,145.832,145.837,145.825,145.83,422699998.0
2006-06-23 20:35:00,145.83,145.83,145.804,145.818,447600001.0
2006-06-23 20:36:00,145.813,145.825,145.811,145.82,483599999.0
2006-06-23 20:37:00,145.818,145.822,145.808,145.818,463000001.0
2006-06-23 20:38:00,145.815,145.822,145.805,145.818,757000006.0
2006-06-23 20:39:00,145.82,145.826,145.813,145.817,792699990.0
2006-06-23 20:40:00,145.81,145.821,145.808,145.812,1128499996.0
2006-06-23 20:41:00,145.806,145.832,145.806,145.821,398500000.0
2006-06-23 20:42:00,145.822,145.834,145.802,145.825,331399997.0
2006-06-23 20:43:00,145.822,145.831,145.809,145.823,335999998.0
2006-06-23 20:44:00,145.828,145.837,145.82,145.827,776899999.0
2006-06-23 20:45:00,145.826,145.832,145.814,145.818,696000002.0
2006-06-23 20:46:00,145.826,145.834,145.817,145.83,809499995.0
2006-06-23 20:47:00,145.823,145.838,145.822,145.822,971499998.0
2006-06-23 20:48:00,145.825,145.831,145.816,145.82,548799998.0
2006-06-23 20:49:00,145.825,145.83,145.82,145.83,407899998.0
2006-06-23 20:50:00,145.825,145.827,145.809,145.814,1186500001.0
2006-06-23 20:51:00,145.817,145.827,145.816,145.825,443599996.0
2006-06-23 20:52:00,145.825,145.83,145.82,145.825,245699998.0
2006-06-23 20:53:00,145.828,145.841,145.824,145.833,778499992.0
2006-06-23 20:54:00,145.823,145.824,145.809,145.82,215899999.0
2006-06-23 20:55:00,145.817,145.825,145.811,145.824,772299998.0
2006-06-23 20:56:00,145.817,145.828,145.809,145.816,791000000.0
2006-06-23 20:57:00,145.818,145.827,145.807,145.807,630599999.0
2006-06-23 20:58:00,145.818,145.829,145.807,145.808,1136199995.0
2006-06-23 20:59:00,145.808,145.827,145.808,145.822,1246400007.0
2006-06-23 21:00:00,145.836,145.836,145.812,145.824,1343499991.0
2006-06-23 21:01:00,145.827,145.834,145.815,145.823,936299997.0
2006-06-23 21:02:00,145.815,145.821,145.808,145.808,551599998.0
2006-06-23 21:03:00,145.805,145.823,145.803,145.81,784900000.0
2006-06-23 21:04:00,145.811,145.818,145.803,145.817,506400001.0
2006-06-23 21:05:00,145.82,145.825,145.81,145.817,542399996.0
2006-06-23 21:06:00,145.81,145.822,145.804,145.814,446900002.0
2006-06-23 21:07:00,145.82,145.828,145.814,145.825,419799998.0
2006-06-23 21:08:00,145.825,145.83,145.817,145.82,446600002.0
2006-06-23 21:09:00,145.83,145.839,145.827,145.827,246300000.0
2006-06-23 21:10:00,145.825,145.83,145.82,145.825,392800000.0
2006-06-23 21:11:00,145.82,145.825,145.815,145.825,230999997.0
2006-06-23 21:12:00,145.829,145.84,145.827,145.827,519899998.0
2006-06-23 21:13:00,145.826,145.836,145.817,145.836,638699998.0
2006-06-23 21:14:00,145.831,145.846,145.828,145.838,734899997.0
2006-06-23 21:15:00,145.839,145.848,145.826,145.826,735299995.0
2006-06-23 21:16:00,145.824,145.831,145.809,145.831,559300002.0
2006-06-23 21:17:00,145.835,145.841,145.826,145.838,722300001.0
2006-06-23 21:18:00,145.839,145.839,145.83,145.833,293500002.0
2006-06-23 21:19:00,145.825,145.842,145.824,145.825,734299996.0
2006-06-23 21:20:00,145.827,145.831,145.815,145.828,1297699994.0
2006-06-23 21:21:00,145.833,145.842,145.819,145.819,624200004.0
2006-06-23 21:22:00,145.82,145.834,145.816,145.825,867799999.0
2006-06-23 21:23:00,145.824,145.826,145.817,145.817,577899999.0
2006-06-23 21:24:00,145.812,145.826,145.81,145.822,520499999.0
2006-06-23 21:25:00,145.825,145.828,145.812,145.82,660700001.0
2006-06-23 21:26:00,145.815,145.83,145.812,145.814,307900000.0
2006-06-23 21:27:00,145.812,145.812,145.798,145.802,263599999.0
2006-06-23 21:28:00,145.801,145.822,145.801,145.815,111600001.0
2006-06-23 21:29:00,145.815,145.818,145.802,145.805,269099996.0
2006-06-23 21:30:00,145.802,145.816,145.8,145.8,263599998.0
2006-06-23 21:31:00,145.797,145.812,145.797,145.812,93399999.0
2006-06-23 21:32:00,145.815,145.825,145.807,145.821,656200006.0
2006-06-23 21:33:00,145.825,145.83,145.825,145.825,179099997.0
2006-06-23 21:34:00,145.82,145.82,145.806,145.806,278199999.0
2006-06-23 21:35:00,145.805,145.81,145.803,145.803,249199998.0
2006-06-23 21:36:00,145.808,145.809,145.801,145.801,240500001.0
2006-06-23 21:37:00,145.805,145.81,145.803,145.803,167400000.0
2006-06-23 21:38:00,145.805,145.805,145.8,145.805,94200000.0
2006-06-23 21:39:00,145.805,145.805,145.798,145.805,297600001.0
2006-06-23 21:40:00,145.805,145.815,145.805,145.81,250900003.0
2006-06-23 21:41:00,145.811,145.813,145.803,145.813,111500000.0
2006-06-23 21:42:00,145.815,145.815,145.81,145.815,221599998.0
2006-06-23 21:43:00,145.811,145.825,145.807,145.81,293499999.0
2006-06-23 21:44:00,145.81,145.815,145.803,145.808,570800000.0
2006-06-23 21:45:00,145.813,145.829,145.812,145.815,500900000.0
2006-06-23 21:46:00,145.818,145.831,145.818,145.818,528699999.0
2006-06-23 21:47:00,145.82,145.829,145.815,145.825,395399994.0
2006-06-23 21:48:00,145.822,145.837,145.822,145.835,145700002.0
2006-06-23 21:49:00,145.823,145.83,145.819,145.821,104700001.0
2006-06-23 21:50:00,145.823,145.827,145.823,145.825,104600000.0
2006-06-23 21:51:00,145.825,145.843,145.825,145.835,177100002.0
2006-06-23 21:52:00,145.827,145.841,145.827,145.833,173799999.0
2006-06-23 21:53:00,145.83,145.83,145.83,145.83,79800002.0
2006-06-23 21:54:00,145.834,145.847,145.834,145.841,100600000.0
2006-06-23 21:55:00,145.848,145.852,145.842,145.845,58399999.0
2006-06-23 21:56:00,145.842,145.849,145.836,145.842,150099999.0
2006-06-23 21:57:00,145.833,145.841,145.832,145.835,171000001.0
2006-06-23 21:58:00,145.833,145.833,145.823,145.828,123900004.0
2006-06-23 21:59:00,145.82,145.832,145.82,145.82,135600001.0
2006-06-23 22:00:00,145.821,145.832,145.819,145.819,348800004.0
2006-06-23 22:01:00,145.815,145.815,145.791,145.795,414999998.0
2006-06-23 22:02:00,145.8,145.807,145.793,145.798,469800001.0
2006-06-23 22:03:00,145.8,145.805,145.792,145.805,195099999.0
2006-06-23 22:04:00,145.817,145.82,145.809,145.82,303300001.0
2006-06-23 22:05:00,145.816,145.82,145.806,145.815,158599998.0
2006-06-23 22:06:00,145.811,145.812,145.802,145.812,148499996.0
2006-06-23 22:07:00,145.816,145.816,145.81,145.81,94800001.0
2006-06-23 22:08:00,145.803,145.803,145.767,145.772,163600000.0
2006-06-23 22:09:00,145.769,145.776,145.769,145.775,42600000.0
2006-06-23 22:10:00,145.78,145.796,145.78,145.79,159699997.0
2006-06-23 22:11:00,145.789,145.805,145.789,145.801,107599998.0
2006-06-23 22:12:00,145.798,145.808,145.797,145.803,161300001.0
2006-06-23 22:13:00,145.805,145.817,145.802,145.813,109299998.0
2006-06-23 22:14:00,145.815,145.815,145.805,145.808,106300001.0
2006-06-23 22:15:00,145.81,145.82,145.8,145.8,210900001.0
2006-06-23 22:16:00,145.806,145.817,145.806,145.817,152599998.0
2006-06-23 22:17:00,145.813,145.815,145.805,145.81,124099999.0
2006-06-23 22:18:00,145.812,145.818,145.812,145.812,94100000.0
2006-06-23 22:19:00,145.81,145.816,145.81,145.811,86699999.0
2006-06-23 22:20:00,145.812,145.813,145.804,145.808,130099999.0
2006-06-23 22:21:00,145.817,145.818,145.814,145.818,50700001.0
2006-06-23 22:22:00,145.817,145.817,145.807,145.81,166899998.0
2006-06-23 22:23:00,145.81,145.813,145.804,145.813,217499997.0
2006-06-23 22:24:00,145.812,145.812,145.805,145.808,121299999.0
2006-06-23 22:25:00,145.812,145.826,145.812,145.814,301600004.0
2006-06-23 22:26:00,145.818,145.827,145.812,145.812,128999999.0
2006-06-23 22:27:00,145.81,145.827,145.808,145.808,447699999.0
2006-06-23 22:28:00,145.807,145.813,145.805,145.81,189000002.0
2006-06-23 22:29:00,145.823,145.823,145.806,145.806,80599997.0
2006-06-23 22:30:00,145.809,145.809,145.802,145.802,105200000.0
2006-06-23 22:31:00,145.792,145.792,145.771,145.771,273999999.0
2006-06-23 22:32:00,145.773,145.787,145.765,145.779,224199998.0
2006-06-23 22:33:00,145.79,145.79,145.785,145.79,184000000.0
2006-06-23 22:34:00,145.782,145.782,145.751,145.76,150200000.0
2006-06-23 22:35:00,145.752,145.763,145.749,145.75,114499999.0
2006-06-23 22:36:00,145.757,145.767,145.756,145.756,372399998.0
2006-06-23 22:37:00,145.756,145.765,145.754,145.756,308600003.0
2006-06-23 22:38:00,145.75,145.765,145.75,145.755,217600000.0
2006-06-23 22:39:00,145.754,145.767,145.752,145.752,240899999.0
2006-06-23 22:40:00,145.747,145.756,145.734,145.752,337700001.0
2006-06-23 22:41:00,145.752,145.752,145.738,145.738,126700000.0
2006-06-23 22:42:00,145.749,145.754,145.743,145.743,245000003.0
2006-06-23 22:43:00,145.754,145.76,145.738,145.74,100000001.0
2006-06-23 22:44:00,145.74,145.744,145.734,145.734,307299999.0
2006-06-23 22:45:00,145.727,145.733,145.715,145.721,340899995.0
2006-06-23 22:46:00,145.73,145.74,145.73,145.734,102299999.0
2006-06-23 22:47:00,145.733,145.743,145.733,145.735,75900000.0
2006-06-23 22:48:00,145.732,145.741,145.727,145.727,313599999.0
2006-06-23 22:49:00,145.728,145.743,145.722,145.743,295800001.0
2006-06-23 22:50:00,145.744,145.744,145.725,145.73,74700000.0
2006-06-23 22:51:00,145.718,145.726,145.71,145.71,229700001.0
2006-06-23 22:52:00,145.71,145.722,145.708,145.722,201700000.0
2006-06-23 22:53:00,145.727,145.746,145.727,145.742,210999996.0
2006-06-23 22:54:00,145.762,145.812,145.756,145.812,110999998.0
2006-06-23 22:55:00,145.81,145.819,145.8,145.8,89599999.0
2006-06-23 22:56:00,145.81,145.831,145.81,145.831,74800000.0
2006-06-23 22:57:00,145.813,145.829,145.813,145.829,250799999.0
2006-06-23 22:58:00,145.841,145.841,145.768,145.769,46000000.0
2006-06-23 22:59:00,145.775,145.775,145.75,145.76,176600002.0
2006-06-25 23:00:00,145.78,145.78,145.773,145.773,134200003.0
2006-06-25 23:01:00,145.775,145.78,145.767,145.778,129099996.0
2006-06-25 23:02:00,145.77,145.78,145.77,145.775,87500002.0
2006-06-25 23:03:00,145.775,145.78,145.768,145.768,75499997.0
2006-06-25 23:04:00,145.778,145.78,145.775,145.775,47100000.0
2006-06-25 23:05:00,145.773,145.78,145.773,145.775,74400000.0
2006-06-25 23:06:00,145.775,145.775,145.775,145.775,13900000.0
2006-06-25 23:07:00,145.78,145.78,145.767,145.78,71200000.0
2006-06-25 23:08:00,145.77,145.775,145.768,145.77,48400000.0
2006-06-25 23:09:00,145.775,145.78,145.77,145.775,105200002.0
2006-06-25 23:10:00,145.77,145.78,145.77,145.78,59700000.0
2006-06-25 23:11:00,145.773,145.773,145.773,145.773,43900002.0
2006-06-25 23:12:00,145.78,145.78,145.77,145.777,92800001.0
2006-06-25 23:13:00,145.773,145.773,145.77,145.77,66900002.0
2006-06-25 23:14:00,145.78,145.78,145.775,145.775,88700000.0
2006-06-25 23:15:00,145.775,145.78,145.772,145.775,98999998.0
2006-06-25 23:16:00,145.775,145.78,145.765,145.775,58400000.0
2006-06-25 23:17:00,145.775,145.78,145.775,145.78,15400000.0
2006-06-25 23:18:00,145.775,145.78,145.775,145.78,61499998.0
2006-06-25 23:19:00,145.775,145.775,145.77,145.775,53500001.0
2006-06-25 23:20:00,145.78,145.78,145.77,145.77,27300000.0
2006-06-25 23:21:00,145.775,145.78,145.768,145.772,45100000.0
2006-06-25 23:22:00,145.775,145.78,145.768,145.775,103500000.0
2006-06-25 23:23:00,145.775,145.78,145.77,145.775,78400001.0
2006-06-25 23:24:00,145.767,145.78,145.767,145.78,39200000.0
2006-06-25 23:25:00,145.777,145.777,145.772,145.775,29600000.0
2006-06-25 23:26:00,145.775,145.775,145.767,145.77,144600002.0
2006-06-25 23:27:00,145.775,145.775,145.77,145.77,12800000.0
2006-06-25 23:28:00,145.775,145.78,145.77,145.77,69599999.0
2006-06-25 23:29:00,145.773,145.78,145.77,145.78,138300003.0
2006-06-25 23:30:00,145.78,145.78,145.772,145.772,77599999.0
2006-06-25 23:31:00,145.775,145.78,145.773,145.775,73600002.0
2006-06-25 23:32:00,145.77,145.77,145.77,145.77,54400000.0
2006-06-25 23:33:00,145.772,145.775,145.772,145.775,87199999.0
2006-06-25 23:34:00,145.773,145.78,145.773,145.775,86199999.0
2006-06-25 23:35:00,145.749,145.749,145.655,145.662,87600002.0
2006-06-25 23:36:00,145.648,145.659,145.644,145.65,53600000.0
2006-06-25 23:37:00,145.655,145.667,145.652,145.667,87099998.0
2006-06-25 23:38:00,145.665,145.676,145.665,145.669,133900001.0
2006-06-25 23:39:00,145.675,145.675,145.661,145.67,25600000.0
2006-06-25 23:40:00,145.666,145.673,145.663,145.673,87000001.0
2006-06-25 23:41:00,145.665,145.684,145.665,145.667,85300000.0
2006-06-25 23:42:00,145.651,145.662,145.641,145.65,123199999.0
2006-06-25 23:43:00,145.658,145.658,145.657,145.658,13500000.0
2006-06-25 23:44:00,145.654,145.663,145.654,145.66,121700001.0
2006-06-25 23:45:00,145.654,145.656,145.646,145.648,94299999.0
2006-06-25 23:46:00,145.642,145.642,145.634,145.635,124800000.0
2006-06-25 23:47:00,145.642,145.658,145.642,145.65,97899999.0
2006-06-25 23:48:00,145.646,145.653,145.644,145.65,53399998.0
2006-06-25 23:49:00,145.648,145.648,145.637,145.637,38900000.0
2006-06-25 23:50:00,145.647,145.651,145.643,145.643,64000000.0
2006-06-25 23:51:00,145.634,145.646,145.629,145.629,93300000.0
2006-06-25 23:52:00,145.632,145.645,145.631,145.636,90800000.0
2006-06-25 23:53:00,145.642,145.653,145.64,145.645,101600000.0
2006-06-25 23:54:00,145.653,145.653,145.638,145.645,54200000.0
2006-06-25 23:55:00,145.651,145.651,145.633,145.633,103899998.0
2006-06-25 23:56:00,145.638,145.647,145.633,145.642,132499999.0
2006-06-25 23:57:00,145.637,145.637,145.624,145.628,34400000.0
2006-06-25 23:58:00,145.622,145.631,145.622,145.622,37900000.0
2006-06-25 23:59:00,145.62,145.625,145.615,145.625,40700000.0
2006-06-26 00:00:00,145.612,145.625,145.608,145.608,55600000.0
2006-06-26 00:01:00,145.605,145.622,145.605,145.616,48000000.0
2006-06-26 00:02:00,145.622,145.625,145.608,145.611,73699998.0
2006-06-26 00:03:00,145.606,145.611,145.598,145.608,99099999.0
2006-06-26 00:04:00,145.617,145.625,145.603,145.625,87599999.0
2006-06-26 00:05:00,145.627,145.634,145.624,145.634,77000001.0
2006-06-26 00:06:00,145.627,145.638,145.618,145.622,141600002.0
2006-06-26 00:07:00,145.613,145.613,145.595,145.595,52000000.0
2006-06-26 00:08:00,145.591,145.599,145.584,145.584,99400000.0
2006-06-26 00:09:00,145.597,145.605,145.595,145.6,88099999.0
2006-06-26 00:10:00,145.602,145.614,145.602,145.614,106199998.0
2006-06-26 00:11:00,145.605,145.613,145.601,145.613,106700000.0
2006-06-26 00:12:00,145.608,145.612,145.601,145.612,52699998.0
2006-06-26 00:13:00,145.612,145.641,145.612,145.641,102199999.0
2006-06-26 00:14:00,145.643,145.643,145.627,145.627,53899999.0
2006-06-26 00:15:00,145.623,145.623,145.607,145.612,61100000.0
2006-06-26 00:16:00,145.618,145.625,145.61,145.62,199700000.0
2006-06-26 00:17:00,145.618,145.624,145.616,145.624,78400000.0
2006-06-26 00:18:00,145.62,145.625,145.618,145.618,114999999.0
2006-06-26 00:19:00,145.618,145.629,145.617,145.627,117400000.0
2006-06-26 00:20:00,145.634,145.657,145.634,145.644,68300001.0
2006-06-26 00:21:00,145.634,145.634,145.618,145.618,94900002.0
2006-06-26 00:22:00,145.62,145.63,145.618,145.63,57500000.0
2006-06-26 00:23:00,145.634,145.639,145.628,145.628,150399998.0
2006-06-26 00:24:00,145.629,145.634,145.619,145.632,152400002.0
2006-06-26 00:25:00,145.648,145.654,145.643,145.649,60000000.0
2006-06-26 00:26:00,145.64,145.645,145.64,145.643,57600001.0
2006-06-26 00:27:00,145.638,145.644,145.626,145.626,93799999.0
2006-06-26 00:28:00,145.621,145.631,145.604,145.604,69000000.0
2006-06-26 00:29:00,145.627,145.628,145.619,145.625,69600000.0
2006-06-26 00:30:00,145.625,145.63,145.618,145.621,142800000.0
2006-06-26 00:31:00,145.613,145.626,145.609,145.609,60899999.0
2006-06-26 00:32:00,145.611,145.611,145.61,145.61,25599999.0
2006-06-26 00:33:00,145.61,145.61,145.605,145.61,92199999.0
2006-06-26 00:34:00,145.61,145.615,145.605,145.605,67700002.0
2006-06-26 00:35:00,145.605,145.615,145.6,145.615,106600003.0
2006-06-26 00:36:00,145.612,145.612,145.605,145.605,113000000.0
2006-06-26 00:37:00,145.604,145.623,145.604,145.618,64899998.0
2006-06-26 00:38:00,145.612,145.617,145.602,145.602,90999999.0
2006-06-26 00:39:00,145.605,145.615,145.605,145.615,68000000.0
2006-06-26 00:40:00,145.612,145.618,145.603,145.618,37500000.0
2006-06-26 00:41:00,145.62,145.625,145.62,145.62,58100000.0
2006-06-26 00:42:00,145.625,145.645,145.589,145.621,103900000.0
2006-06-26 00:43:00,145.633,145.648,145.626,145.631,92500000.0
2006-06-26 00:44:00,145.63,145.647,145.618,145.644,119700001.0
2006-06-26 00:45:00,145.648,145.667,145.648,145.665,31200000.0
2006-06-26 00:46:00,145.653,145.653,145.641,145.641,153299995.0
2006-06-26 00:47:00,145.634,145.659,145.622,145.63,128500000.0
2006-06-26 00:48:00,145.643,145.663,145.643,145.661,96399998.0
2006-06-26 00:49:00,145.654,145.666,145.648,145.66,101799998.0
2006-06-26 00:50:00,145.648,145.669,145.648,145.669,74700000.0
2006-06-26 00:51:00,145.648,145.648,145.564,145.572,40300000.0
2006-06-26 00:52:00,145.603,145.621,145.602,145.604,93599999.0
2006-06-26 00:53:00,145.591,145.591,145.558,145.558,47999999.0
2006-06-26 00:54:00,145.554,145.589,145.554,145.589,83999998.0
2006-06-26 00:55:00,145.594,145.619,145.594,145.619,217099997.0
2006-06-26 00:56:00,145.632,145.639,145.598,145.62,72499999.0
2006-06-26 00:57:00,145.644,145.644,145.59,145.618,54700000.0
2006-06-26 00:58:00,145.64,145.661,145.626,145.626,87900002.0
2006-06-26 00:59:00,145.618,145.641,145.609,145.633,90400000.0
2006-06-26 01:00:00,145.628,145.64,145.625,145.625,83700000.0
2006-06-26 01:01:00,145.615,145.64,145.605,145.64,102299999.0
2006-06-26 01:02:00,145.646,145.652,145.635,145.652,96200000.0
2006-06-26 01:03:00,145.646,145.659,145.64,145.65,135100000.0
2006-06-26 01:04:00,145.645,145.655,145.645,145.649,103400000.0
2006-06-26 01:05:00,145.65,145.655,145.645,145.648,32600000.0
2006-06-26 01:06:00,145.652,145.652,145.65,145.65,13600000.0
2006-06-26 01:07:00,145.655,145.655,145.65,145.655,115799998.0
2006-06-26 01:08:00,145.671,145.7,145.671,145.7,42000000.0
2006-06-26 01:09:00,145.714,145.72,145.71,145.72,85200000.0
2006-06-26 01:10:00,145.718,145.729,145.696,145.729,145299999.0
2006-06-26 01:11:00,145.733,145.759,145.73,145.757,135900002.0
2006-06-26 01:12:00,145.767,145.769,145.75,145.758,80099999.0
2006-06-26 01:13:00,145.76,145.762,145.752,145.752,103500001.0
2006-06-26 01:14:00,145.752,145.759,145.744,145.748,22300000.0
2006-06-26 01:15:00,145.743,145.743,145.716,145.721,73300000.0
2006-06-26 01:16:00,145.728,145.731,145.716,145.73,180099999.0
2006-06-26 01:17:00,145.726,145.733,145.719,145.721,135099997.0
2006-06-26 01:18:00,145.733,145.733,145.724,145.724,52000000.0
2006-06-26 01:19:00,145.713,145.713,145.697,145.7,71100002.0
2006-06-26 01:20:00,145.7,145.7,145.678,145.678,41599999.0
2006-06-26 01:21:00,145.655,145.68,145.655,145.671,55499999.0
2006-06-26 01:22:00,145.674,145.692,145.674,145.691,167400000.0
2006-06-26 01:23:00,145.687,145.702,145.687,145.695,101700001.0
2006-06-26 01:24:00,145.689,145.693,145.683,145.686,122899998.0
2006-06-26 01:25:00,145.697,145.705,145.69,145.695,212899999.0
2006-06-26 01:26:00,145.684,145.684,145.662,145.673,190300002.0
2006-06-26 01:27:00,145.675,145.675,145.668,145.674,45600000.0
2006-06-26 01:28:00,145.673,145.68,145.672,145.68,62400000.0
2006-06-26 01:29:00,145.674,145.674,145.656,145.669,74700002.0
2006-06-26 01:30:00,145.67,145.67,145.635,145.651,127800001.0
2006-06-26 01:31:00,145.642,145.664,145.64,145.66,156600000.0
2006-06-26 01:32:00,145.656,145.68,145.642,145.68,131499997.0
2006-06-26 01:33:00,145.677,145.684,145.661,145.661,72300000.0
2006-06-26 01:34:00,145.661,145.661,145.626,145.633,226299998.0
2006-06-26 01:35:00,145.639,145.649,145.634,145.636,134600002.0
2006-06-26 01:36:00,145.624,145.649,145.618,145.649,40800000.0
2006-06-26 01:37:00,145.653,145.653,145.642,145.645,93500001.0
2006-06-26 01:38:00,145.65,145.655,145.649,145.654,47800000.0
2006-06-26 01:39:00,145.663,145.667,145.655,145.658,60400001.0
2006-06-26 01:40:00,145.654,145.654,145.645,145.65,81899998.0
2006-06-26 01:41:00,145.646,145.646,145.641,145.646,67199999.0
2006-06-26 01:42:00,145.653,145.653,145.638,145.645,100800000.0
2006-06-26 01:43:00,145.637,145.65,145.637,145.645,61999998.0
2006-06-26 01:44:00,145.644,145.656,145.644,145.65,101100000.0
2006-06-26 01:45:00,145.65,145.655,145.65,145.655,28000000.0
2006-06-26 01:46:00,145.648,145.658,145.648,145.658,37300001.0
2006-06-26 01:47:00,145.659,145.673,145.659,145.67,67199999.0
2006-06-26 01:48:00,145.66,145.665,145.658,145.665,103800000.0
2006-06-26 01:49:00,145.667,145.673,145.662,145.673,35800000.0
2006-06-26 01:50:00,145.66,145.667,145.641,145.647,66800001.0
2006-06-26 01:51:00,145.638,145.638,145.625,145.625,132900000.0
2006-06-26 01:52:00,145.639,145.652,145.639,145.65,107099997.0
2006-06-26 01:53:00,145.653,145.657,145.645,145.655,140700001.0
2006-06-26 01:54:00,145.656,145.656,145.635,145.635,147100000.0
2006-06-26 01:55:00,145.654,145.657,145.646,145.654,98800001.0
2006-06-26 01:56:00,145.64,145.64,145.611,145.625,113099998.0
2006-06-26 01:57:00,145.63,145.631,145.618,145.618,71100000.0
2006-06-26 01:58:00,145.618,145.632,145.618,145.632,79200000.0
2006-06-26 01:59:00,145.635,145.645,145.622,145.637,140300002.0
2006-06-26 02:00:00,145.639,145.655,145.628,145.655,68699999.0
2006-06-26 02:01:00,145.677,145.693,145.673,145.693,48800000.0
2006-06-26 02:02:00,145.708,145.717,145.698,145.698,82699998.0
2006-06-26 02:03:00,145.701,145.701,145.694,145.698,41800001.0
2006-06-26 02:04:00,145.698,145.704,145.692,145.704,74700001.0
2006-06-26 02:05:00,145.695,145.715,145.695,145.695,62300000.0
2006-06-26 02:06:00,145.698,145.705,145.698,145.703,75999999.0
2006-06-26 02:07:00,145.694,145.694,145.66,145.661,133200001.0
2006-06-26 02:08:00,145.659,145.659,145.644,145.655,91700000.0
2006-06-26 02:09:00,145.659,145.659,145.635,145.635,97500001.0
2006-06-26 02:10:00,145.625,145.629,145.611,145.629,85600000.0
2006-06-26 02:11:00,145.623,145.634,145.608,145.634,72000000.0
2006-06-26 02:12:00,145.629,145.631,145.626,145.626,84600000.0
2006-06-26 02:13:00,145.625,145.628,145.623,145.628,23500000.0
2006-06-26 02:14:00,145.625,145.633,145.62,145.62,106000001.0
2006-06-26 02:15:00,145.624,145.642,145.623,145.632,99400002.0
2006-06-26 02:16:00,145.632,145.644,145.628,145.628,91099998.0
2006-06-26 02:17:00,145.623,145.623,145.604,145.61,55800000.0
2006-06-26 02:18:00,145.612,145.627,145.612,145.627,133300003.0
2006-06-26 02:19:00,145.628,145.638,145.628,145.638,58100000.0
2006-06-26 02:20:00,145.643,145.65,145.631,145.636,76700001.0
2006-06-26 02:21:00,145.639,145.653,145.639,145.642,127299997.0
2006-06-26 02:22:00,145.644,145.654,145.639,145.644,43700000.0
2006-06-26 02:23:00,145.65,145.659,145.649,145.649,108699999.0
2006-06-26 02:24:00,145.656,145.659,145.649,145.653,92700002.0
2006-06-26 02:25:00,145.638,145.641,145.632,145.632,42100000.0
2006-06-26 02:26:00,145.628,145.633,145.625,145.629,58600000.0
2006-06-26 02:27:00,145.625,145.643,145.624,145.631,37700000.0
2006-06-26 02:28:00,145.638,145.664,145.638,145.664,76000001.0
2006-06-26 02:29:00,145.656,145.656,145.637,145.645,118800000.0
2006-06-26 02:30:00,145.641,145.662,145.631,145.649,91900000.0
2006-06-26 02:31:00,145.654,145.667,145.648,145.667,122599996.0
2006-06-26 02:32:00,145.666,145.679,145.655,145.672,91999999.0
2006-06-26 02:33:00,145.665,145.687,145.664,145.687,38400000.0
2006-06-26 02:34:00,145.703,145.72,145.676,145.676,55500000.0
2006-06-26 02:35:00,145.662,145.669,145.658,145.665,83400001.0
2006-06-26 02:36:00,145.65,145.65,145.632,145.642,194600002.0
2006-06-26 02:37:00,145.633,145.633,145.602,145.604,65899999.0
2006-06-26 02:38:00,145.616,145.623,145.606,145.611,64600000.0
2006-06-26 02:39:00,145.603,145.617,145.602,145.613,92600001.0
2006-06-26 02:40:00,145.61,145.613,145.6,145.605,115200001.0
2006-06-26 02:41:00,145.615,145.627,145.605,145.607,165299999.0
2006-06-26 02:42:00,145.595,145.603,145.591,145.6,44599999.0
2006-06-26 02:43:00,145.594,145.602,145.594,145.602,64000000.0
2006-06-26 02:44:00,145.605,145.614,145.595,145.599,139999999.0
2006-06-26 02:45:00,145.597,145.601,145.59,145.598,150799999.0
2006-06-26 02:46:00,145.605,145.607,145.585,145.589,115400001.0
2006-06-26 02:47:00,145.592,145.592,145.562,145.585,67500000.0
2006-06-26 02:48:00,145.585,145.585,145.571,145.578,69800000.0
2006-06-26 02:49:00,145.584,145.595,145.584,145.59,78300002.0
2006-06-26 02:50:00,145.573,145.573,145.544,145.545,85100002.0
2006-06-26 02:51:00,145.539,145.557,145.539,145.557,58799999.0
2006-06-26 02:52:00,145.556,145.563,145.546,145.563,111499999.0
2006-06-26 02:53:00,145.564,145.57,145.558,145.567,71800001.0
2006-06-26 02:54:00,145.57,145.575,145.564,145.57,42900000.0
2006-06-26 02:55:00,145.542,145.578,145.542,145.547,161700000.0
2006-06-26 02:56:00,145.553,145.58,145.553,145.58,136599998.0
2006-06-26 02:57:00,145.597,145.597,145.59,145.593,136599998.0
2006-06-26 02:58:00,145.591,145.591,145.589,145.589,7000000.0
2006-06-26 02:59:00,145.596,145.6,145.59,145.59,169200003.0
2006-06-26 03:00:00,145.596,145.601,145.559,145.571,147899998.0
2006-06-26 03:01:00,145.568,145.568,145.546,145.555,67400000.0
2006-06-26 03:02:00,145.55,145.555,145.545,145.55,96400000.0
2006-06-26 03:03:00,145.546,145.548,145.537,145.548,68500000.0
2006-06-26 03:04:00,145.552,145.564,145.552,145.559,53700000.0
2006-06-26 03:05:00,145.575,145.592,145.575,145.585,60000000.0
2006-06-26 03:06:00,145.574,145.596,145.574,145.59,167999999.0
2006-06-26 03:07:00,145.592,145.597,145.58,145.59,75100000.0
2006-06-26 03:08:00,145.59,145.593,145.578,145.59,101500000.0
2006-06-26 03:09:00,145.59,145.59,145.585,145.585,70300000.0
2006-06-26 03:10:00,145.585,145.585,145.578,145.578,42000000.0
2006-06-26 03:11:00,145.581,145.59,145.573,145.59,124700001.0
2006-06-26 03:12:00,145.596,145.63,145.596,145.63,113700003.0
2006-06-26 03:13:00,145.624,145.63,145.618,145.627,118999999.0
2006-06-26 03:14:00,145.617,145.617,145.606,145.613,75100000.0
2006-06-26 03:15:00,145.611,145.611,145.604,145.604,25600000.0
2006-06-26 03:16:00,145.6,145.616,145.6,145.61,169299996.0
2006-06-26 03:17:00,145.61,145.619,145.606,145.614,36300000.0
2006-06-26 03:18:00,145.609,145.617,145.599,145.609,71500000.0
2006-06-26 03:19:00,145.61,145.61,145.578,145.587,69600000.0
2006-06-26 03:20:00,145.595,145.602,145.593,145.596,86399999.0
2006-06-26 03:21:00,145.61,145.628,145.604,145.628,89300000.0
2006-06-26 03:22:00,145.62,145.62,145.601,145.615,63100000.0
2006-06-26 03:23:00,145.614,145.619,145.6,145.6,94300000.0
2006-06-26 03:24:00,145.61,145.625,145.61,145.622,104800003.0
2006-06-26 03:25:00,145.623,145.623,145.61,145.61,138900000.0
2006-06-26 03:26:00,145.618,145.629,145.618,145.625,105199998.0
2006-06-26 03:27:00,145.633,145.634,145.625,145.63,54000000.0
2006-06-26 03:28:00,145.631,145.638,145.62,145.625,136999999.0
2006-06-26 03:29:00,145.625,145.633,145.625,145.633,102800001.0
2006-06-26 03:30:00,145.634,145.652,145.634,145.645,112199999.0
2006-06-26 03:31:00,145.64,145.64,145.631,145.635,66900000.0
2006-06-26 03:32:00,145.632,145.637,145.624,145.634,147200001.0
2006-06-26 03:33:00,145.64,145.659,145.64,145.646,78300001.0
2006-06-26 03:34:00,145.657,145.675,145.657,145.67,72800000.0
2006-06-26 03:35:00,145.672,145.672,145.659,145.659,66300002.0
2006-06-26 03:36:00,145.662,145.662,145.65,145.657,161500003.0
2006-06-26 03:37:00,145.659,145.676,145.659,145.674,191399997.0
2006-06-26 03:38:00,145.669,145.669,145.657,145.661,79599999.0
2006-06-26 03:39:00,145.661,145.661,145.649,145.658,71999999.0
2006-06-26 03:40:00,145.655,145.663,145.655,145.663,47199999.0
2006-06-26 03:41:00,145.659,145.663,145.656,145.663,58600000.0
2006-06-26 03:42:00,145.673,145.673,145.663,145.663,38800000.0
2006-06-26 03:43:00,145.672,145.702,145.672,145.702,27500000.0
2006-06-26 03:44:00,145.703,145.703,145.686,145.692,49899999.0
2006-06-26 03:45:00,145.7,145.703,145.692,145.703,140199999.0
2006-06-26 03:46:00,145.703,145.708,145.688,145.708,147399999.0
2006-06-26 03:47:00,145.696,145.696,145.677,145.682,69800000.0
2006-06-26 03:48:00,145.689,145.695,145.679,145.695,133399999.0
2006-06-26 03:49:00,145.691,145.693,145.679,145.679,106700000.0
2006-06-26 03:50:00,145.682,145.686,145.671,145.686,73600001.0
2006-06-26 03:51:00,145.68,145.683,145.67,145.673,186099997.0
2006-06-26 03:52:00,145.664,145.676,145.664,145.674,81300000.0
2006-06-26 03:53:00,145.671,145.676,145.653,145.667,115899999.0
2006-06-26 03:54:00,145.664,145.664,145.646,145.649,44000000.0
2006-06-26 03:55:00,145.648,145.66,145.648,145.66,28000000.0
2006-06-26 03:56:00,145.648,145.648,145.632,145.639,115299998.0
2006-06-26 03:57:00,145.641,145.641,145.622,145.635,86900001.0
2006-06-26 03:58:00,145.634,145.639,145.627,145.639,72800000.0
2006-06-26 03:59:00,145.64,145.656,145.64,145.652,45400000.0
2006-06-26 04:00:00,145.649,145.665,145.646,145.665,160500003.0
2006-06-26 04:01:00,145.67,145.674,145.661,145.663,68100000.0
2006-06-26 04:02:00,145.658,145.661,145.65,145.65,60800000.0
2006-06-26 04:03:00,145.66,145.664,145.649,145.649,132600000.0
2006-06-26 04:04:00,145.65,145.655,145.65,145.655,23700000.0
2006-06-26 04:05:00,145.646,145.657,145.646,145.657,9600000.0
2006-06-26 04:06:00,145.655,145.655,145.648,145.652,27200000.0
2006-06-26 04:07:00,145.659,145.663,145.654,145.657,123999999.0
2006-06-26 04:08:00,145.664,145.664,145.652,145.655,111200000.0
2006-06-26 04:09:00,145.645,145.657,145.645,145.647,189199999.0
2006-06-26 04:10:00,145.65,145.659,145.65,145.657,62700000.0
2006-06-26 04:11:00,145.653,145.668,145.653,145.666,65200000.0
2006-06-26 04:12:00,145.661,145.666,145.661,145.662,124000005.0
2006-06-26 04:13:00,145.67,145.673,145.67,145.67,50000000.0
2006-06-26 04:14:00,145.668,145.668,145.656,145.668,50200000.0
2006-06-26 04:15:00,145.662,145.662,145.65,145.65,50799999.0
2006-06-26 04:16:00,145.654,145.668,145.654,145.656,76699998.0
2006-06-26 04:17:00,145.663,145.674,145.657,145.673,115999998.0
2006-06-26 04:18:00,145.661,145.686,145.659,145.68,114599999.0
2006-06-26 04:19:00,145.674,145.677,145.663,145.671,102399998.0
2006-06-26 04:20:00,145.683,145.683,145.669,145.671,96800001.0
2006-06-26 04:21:00,145.684,145.685,145.661,145.67,140799997.0
2006-06-26 04:22:00,145.667,145.673,145.656,145.658,165599997.0
2006-06-26 04:23:00,145.655,145.674,145.655,145.668,128999999.0
2006-06-26 04:24:00,145.672,145.678,145.667,145.675,92100001.0
2006-06-26 04:25:00,145.67,145.679,145.67,145.672,71699999.0
2006-06-26 04:26:00,145.67,145.675,145.658,145.669,108700000.0
2006-06-26 04:27:00,145.668,145.671,145.649,145.667,112699999.0
2006-06-26 04:28:00,145.668,145.684,145.668,145.68,91200000.0
2006-06-26 04:29:00,145.673,145.676,145.664,145.67,95600000.0
2006-06-26 04:30:00,145.68,145.688,145.669,145.686,39200000.0
2006-06-26 04:31:00,145.679,145.696,145.679,145.692,55700000.0
2006-06-26 04:32:00,145.705,145.722,145.705,145.707,40000000.0
2006-06-26 04:33:00,145.726,145.745,145.723,145.745,47400000.0
2006-06-26 04:34:00,145.771,145.775,145.743,145.747,118299998.0
2006-06-26 04:35:00,145.75,145.762,145.738,145.749,53300000.0
2006-06-26 04:36:00,145.743,145.752,145.737,145.742,86900002.0
2006-06-26 04:37:00,145.742,145.758,145.742,145.75,66800000.0
2006-06-26 04:38:00,145.759,145.762,145.744,145.75,88000000.0
2006-06-26 04:39:00,145.748,145.755,145.74,145.74,48799999.0
2006-06-26 04:40:00,145.749,145.756,145.748,145.755,75900001.0
2006-06-26 04:41:00,145.746,145.753,145.737,145.737,154000002.0
2006-06-26 04:42:00,145.735,145.75,145.735,145.743,103799999.0
2006-06-26 04:43:00,145.746,145.748,145.746,145.746,20800000.0
2006-06-26 04:44:00,145.753,145.753,145.739,145.75,100000000.0
2006-06-26 04:45:00,145.741,145.75,145.739,145.74,108200001.0
2006-06-26 04:46:00,145.743,145.743,145.735,145.738,74000000.0
2006-06-26 04:47:00,145.747,145.747,145.725,145.733,41900001.0
2006-06-26 04:48:00,145.731,145.733,145.716,145.723,80599998.0
2006-06-26 04:49:00,145.73,145.744,145.73,145.743,108699999.0
2006-06-26 04:50:00,145.735,145.765,145.735,145.75,90799999.0
2006-06-26 04:51:00,145.748,145.752,145.744,145.752,77499998.0
2006-06-26 04:52:00,145.764,145.766,145.751,145.76,164799998.0
2006-06-26 04:53:00,145.759,145.775,145.759,145.775,35600000.0
2006-06-26 04:54:00,145.775,145.785,145.77,145.784,32300000.0
2006-06-26 04:55:00,145.791,145.809,145.791,145.797,98900000.0
2006-06-26 04:56:00,145.799,145.799,145.783,145.793,72500000.0
2006-06-26 04:57:00,145.795,145.809,145.793,145.798,133200001.0
2006-06-26 04:58:00,145.802,145.819,145.802,145.814,69100000.0
2006-06-26 04:59:00,145.807,145.811,145.804,145.805,97600002.0
2006-06-26 05:00:00,145.801,145.801,145.788,145.789,65399999.0
2006-06-26 05:01:00,145.785,145.799,145.785,145.792,110299999.0
2006-06-26 05:02:00,145.791,145.799,145.791,145.799,12800000.0
2006-06-26 05:03:00,145.806,145.811,145.79,145.801,191200003.0
2006-06-26 05:04:00,145.791,145.791,145.779,145.779,139599997.0
2006-06-26 05:05:00,145.771,145.781,145.769,145.772,112600000.0
2006-06-26 05:06:00,145.773,145.777,145.76,145.76,74300000.0
2006-06-26 05:07:00,145.756,145.762,145.75,145.762,178700000.0
2006-06-26 05:08:00,145.757,145.781,145.757,145.775,65700001.0
2006-06-26 05:09:00,145.775,145.775,145.758,145.772,89300000.0
2006-06-26 05:10:00,145.768,145.781,145.765,145.778,78099997.0
2006-06-26 05:11:00,145.779,145.779,145.753,145.775,43300000.0
2006-06-26 05:12:00,145.763,145.775,145.763,145.775,60800000.0
2006-06-26 05:13:00,145.765,145.77,145.758,145.766,54700000.0
2006-06-26 05:14:00,145.783,145.787,145.774,145.785,91700001.0
2006-06-26 05:15:00,145.788,145.795,145.78,145.793,126900001.0
2006-06-26 05:16:00,145.791,145.808,145.791,145.808,66000000.0
2006-06-26 05:17:00,145.799,145.8,145.785,145.785,33700000.0
2006-06-26 05:18:00,145.8,145.8,145.795,145.795,85500001.0
2006-06-26 05:19:00,145.787,145.802,145.787,145.798,72000001.0
2006-06-26 05:20:00,145.804,145.804,145.794,145.794,72300000.0
2006-06-26 05:21:00,145.788,145.795,145.78,145.78,72000000.0
2006-06-26 05:22:00,145.789,145.791,145.773,145.784,176400002.0
2006-06-26 05:23:00,145.777,145.79,145.777,145.79,59200001.0
2006-06-26 05:24:00,145.79,145.79,145.785,145.787,22300000.0
2006-06-26 05:25:00,145.78,145.78,145.773,145.776,66000000.0
2006-06-26 05:26:00,145.786,145.793,145.771,145.787,66900000.0
2006-06-26 05:27:00,145.784,145.792,145.784,145.785,150400002.0
2006-06-26 05:28:00,145.796,145.804,145.796,145.804,37500001.0
2006-06-26 05:29:00,145.803,145.803,145.781,145.791,66300001.0
2006-06-26 05:30:00,145.781,145.785,145.773,145.785,120999999.0
2006-06-26 05:31:00,145.782,145.788,145.774,145.779,92300001.0
2006-06-26 05:32:00,145.78,145.78,145.765,145.765,38200000.0
2006-06-26 05:33:00,145.777,145.788,145.775,145.788,82400000.0
2006-06-26 05:34:00,145.782,145.789,145.782,145.789,70700000.0
2006-06-26 05:35:00,145.787,145.796,145.787,145.788,67600000.0
2006-06-26 05:36:00,145.788,145.793,145.784,145.793,177699999.0
2006-06-26 05:37:00,145.782,145.795,145.782,145.79,77900001.0
2006-06-26 05:38:00,145.788,145.788,145.787,145.787,15200000.0
2006-06-26 05:39:00,145.781,145.781,145.779,145.779,35900000.0
2006-06-26 05:40:00,145.776,145.785,145.774,145.785,99400000.0
2006-06-26 05:41:00,145.778,145.778,145.77,145.77,103999999.0
2006-06-26 05:42:00,145.772,145.78,145.772,145.78,31200000.0
2006-06-26 05:43:00,145.789,145.789,145.774,145.78,101100000.0
2006-06-26 05:44:00,145.78,145.79,145.78,145.785,96599998.0
2006-06-26 05:45:00,145.782,145.789,145.773,145.789,41600000.0
2006-06-26 05:46:00,145.783,145.789,145.779,145.78,160100002.0
2006-06-26 05:47:00,145.777,145.778,145.768,145.768,66499999.0
2006-06-26 05:48:00,145.76,145.76,145.756,145.757,57600000.0
2006-06-26 05:49:00,145.76,145.76,145.735,145.738,82700000.0
2006-06-26 05:50:00,145.748,145.752,145.736,145.742,128100000.0
2006-06-26 05:51:00,145.744,145.752,145.738,145.752,174599999.0
2006-06-26 05:52:00,145.748,145.752,145.739,145.739,92300002.0
2006-06-26 05:53:00,145.739,145.739,145.732,145.733,103300002.0
2006-06-26 05:54:00,145.735,145.738,145.733,145.738,84800002.0
2006-06-26 05:55:00,145.738,145.74,145.732,145.735,75500000.0
2006-06-26 05:56:00,145.735,145.736,145.728,145.728,41100000.0
2006-06-26 05:57:00,145.726,145.735,145.719,145.719,130999997.0
2006-06-26 05:58:00,145.718,145.718,145.703,145.71,55500000.0
2006-06-26 05:59:00,145.706,145.709,145.691,145.702,100000001.0
2006-06-26 06:00:00,145.692,145.703,145.69,145.7,97100001.0
2006-06-26 06:01:00,145.698,145.713,145.698,145.708,55899999.0
2006-06-26 06:02:00,145.705,145.708,145.7,145.708,63800000.0
2006-06-26 06:03:00,145.71,145.712,145.702,145.702,53900000.0
2006-06-26 06:04:00,145.702,145.715,145.702,145.71,80800000.0
2006-06-26 06:05:00,145.713,145.721,145.704,145.721,57000000.0
2006-06-26 06:06:00,145.72,145.726,145.713,145.716,118600001.0
2006-06-26 06:07:00,145.713,145.732,145.713,145.721,154299998.0
2006-06-26 06:08:00,145.725,145.725,145.704,145.715,87099998.0
2006-06-26 06:09:00,145.699,145.699,145.678,145.682,102799998.0
2006-06-26 06:10:00,145.683,145.685,145.67,145.675,67100000.0
2006-06-26 06:11:00,145.684,145.689,145.682,145.683,124600000.0
2006-06-26 06:12:00,145.678,145.684,145.678,145.684,34499999.0
2006-06-26 06:13:00,145.678,145.685,145.673,145.673,66200000.0
2006-06-26 06:14:00,145.682,145.683,145.663,145.67,105800002.0
2006-06-26 06:15:00,145.672,145.672,145.654,145.658,55900001.0
2006-06-26 06:16:00,145.665,145.679,145.656,145.673,106500002.0
2006-06-26 06:17:00,145.665,145.676,145.648,145.66,114199999.0
2006-06-26 06:18:00,145.647,145.65,145.639,145.645,45400000.0
2006-06-26 06:19:00,145.657,145.676,145.657,145.663,95999999.0
2006-06-26 06:20:00,145.664,145.703,145.659,145.703,175799997.0
2006-06-26 06:21:00,145.702,145.705,145.689,145.689,77500000.0
2006-06-26 06:22:00,145.683,145.692,145.682,145.684,87900001.0
2006-06-26 06:23:00,145.69,145.692,145.674,145.692,136299999.0
2006-06-26 06:24:00,145.687,145.687,145.683,145.683,75900000.0
2006-06-26 06:25:00,145.683,145.69,145.676,145.689,128400004.0
2006-06-26 06:26:00,145.69,145.69,145.69,145.69,46799999.0
2006-06-26 06:27:00,145.697,145.702,145.695,145.698,79900001.0
2006-06-26 06:28:00,145.698,145.698,145.677,145.677,75299999.0
2006-06-26 06:29:00,145.684,145.688,145.679,145.685,90900001.0
2006-06-26 06:30:00,145.688,145.692,145.682,145.682,61800001.0
2006-06-26 06:31:00,145.687,145.687,145.681,145.681,29500000.0
2006-06-26 06:32:00,145.68,145.687,145.677,145.679,80000000.0
2006-06-26 06:33:00,145.681,145.685,145.68,145.68,70099998.0
2006-06-26 06:34:00,145.693,145.701,145.693,145.701,6400000.0
2006-06-26 06:35:00,145.71,145.711,145.705,145.705,29400000.0
2006-06-26 06:36:00,145.707,145.707,145.69,145.698,92200000.0
2006-06-26 06:37:00,145.701,145.71,145.701,145.704,86800000.0
2006-06-26 06:38:00,145.699,145.699,145.682,145.693,84300001.0
2006-06-26 06:39:00,145.693,145.707,145.688,145.703,155600001.0
2006-06-26 06:40:00,145.691,145.698,145.683,145.683,165400000.0
2006-06-26 06:41:00,145.684,145.695,145.684,145.695,115000002.0
2006-06-26 06:42:00,145.695,145.7,145.69,145.693,70400002.0
2006-06-26 06:43:00,145.693,145.693,145.685,145.688,127300001.0
2006-06-26 06:44:00,145.701,145.701,145.692,145.692,192099999.0
2006-06-26 06:45:00,145.696,145.702,145.692,145.692,90899999.0
2006-06-26 06:46:00,145.692,145.701,145.686,145.687,58000001.0
2006-06-26 06:47:00,145.697,145.698,145.697,145.698,5400000.0
2006-06-26 06:48:00,145.703,145.703,145.698,145.7,73599999.0
2006-06-26 06:49:00,145.697,145.715,145.697,145.71,152700000.0
2006-06-26 06:50:00,145.705,145.706,145.69,145.706,68200000.0
2006-06-26 06:51:00,145.705,145.708,145.695,145.7,93899999.0
2006-06-26 06:52:00,145.701,145.714,145.7,145.7,140400001.0
2006-06-26 06:53:00,145.71,145.713,145.706,145.708,49500000.0
2006-06-26 06:54:00,145.7,145.707,145.692,145.7,107199998.0
2006-06-26 06:55:00,145.704,145.708,145.701,145.706,118400001.0
2006-06-26 06:56:00,145.71,145.71,145.676,145.678,80000000.0
2006-06-26 06:57:00,145.676,145.677,145.662,145.664,130999999.0
2006-06-26 06:58:00,145.666,145.678,145.661,145.67,107600000.0
2006-06-26 06:59:00,145.671,145.676,145.654,145.654,145200001.0
2006-06-26 07:00:00,145.656,145.659,145.648,145.65,146500002.0
2006-06-26 07:01:00,145.643,145.652,145.633,145.633,25600000.0
2006-06-26 07:02:00,145.625,145.63,145.625,145.625,50100000.0
2006-06-26 07:03:00,145.633,145.635,145.628,145.63,132100000.0
2006-06-26 07:04:00,145.625,145.631,145.619,145.627,95400000.0
2006-06-26 07:05:00,145.612,145.629,145.612,145.624,70200000.0
2006-06-26 07:06:00,145.63,145.647,145.63,145.646,141100000.0
2006-06-26 07:07:00,145.65,145.65,145.64,145.647,71499999.0
2006-06-26 07:08:00,145.652,145.658,145.64,145.651,174999998.0
2006-06-26 07:09:00,145.653,145.658,145.65,145.65,124500002.0
2006-06-26 07:10:00,145.653,145.662,145.64,145.64,89600001.0
2006-06-26 07:11:00,145.637,145.645,145.634,145.643,158299998.0
2006-06-26 07:12:00,145.644,145.648,145.64,145.643,114000001.0
2006-06-26 07:13:00,145.638,145.638,145.632,145.638,59899999.0
2006-06-26 07:14:00,145.636,145.649,145.636,145.643,68900000.0
2006-06-26 07:15:00,145.634,145.642,145.63,145.63,114600001.0
2006-06-26 07:16:00,145.63,145.637,145.628,145.63,53100000.0
2006-06-26 07:17:00,145.629,145.636,145.622,145.636,85500001.0
2006-06-26 07:18:00,145.628,145.635,145.628,145.635,56500001.0
2006-06-26 07:19:00,145.634,145.645,145.634,145.637,60100002.0
2006-06-26 07:20:00,145.626,145.632,145.62,145.632,38300000.0
2006-06-26 07:21:00,145.63,145.63,145.612,145.612,20800000.0
2006-06-26 07:22:00,145.613,145.625,145.613,145.622,81900000.0
2006-06-26 07:23:00,145.625,145.628,145.623,145.628,54799999.0
2006-06-26 07:24:00,145.629,145.637,145.617,145.637,117100002.0
2006-06-26 07:25:00,145.635,145.641,145.622,145.622,87900000.0
2006-06-26 07:26:00,145.625,145.632,145.624,145.625,104000002.0
2006-06-26 07:27:00,145.629,145.634,145.622,145.622,58300000.0
2006-06-26 07:28:00,145.63,145.63,145.627,145.627,62099999.0
2006-06-26 07:29:00,145.628,145.646,145.628,145.646,57900000.0
2006-06-26 07:30:00,145.644,145.644,145.642,145.642,40000000.0
2006-06-26 07:31:00,145.642,145.642,145.629,145.632,88499998.0
2006-06-26 07:32:00,145.633,145.637,145.627,145.627,55000000.0
2006-06-26 07:33:00,145.625,145.63,145.62,145.625,89900001.0
2006-06-26 07:34:00,145.63,145.63,145.62,145.63,41500000.0
2006-06-26 07:35:00,145.625,145.625,145.61,145.62,91099997.0
2006-06-26 07:36:00,145.629,145.632,145.628,145.628,31500000.0
2006-06-26 07:37:00,145.631,145.642,145.629,145.635,214500001.0
2006-06-26 07:38:00,145.636,145.638,145.622,145.623,58599999.0
2006-06-26 07:39:00,145.619,145.635,145.619,145.632,76799999.0
2006-06-26 07:40:00,145.624,145.631,145.616,145.62,100099999.0
2006-06-26 07:41:00,145.608,145.618,145.608,145.612,92800000.0
2006-06-26 07:42:00,145.61,145.615,145.6,145.602,56000000.0
2006-06-26 07:43:00,145.598,145.606,145.598,145.605,62100000.0
2006-06-26 07:44:00,145.603,145.618,145.603,145.618,73500000.0
2006-06-26 07:45:00,145.613,145.621,145.608,145.618,94099999.0
2006-06-26 07:46:00,145.623,145.623,145.62,145.62,24000000.0
2006-06-26 07:47:00,145.615,145.615,145.595,145.595,57500000.0
2006-06-26 07:48:00,145.588,145.602,145.583,145.6,124800001.0
2006-06-26 07:49:00,145.601,145.601,145.59,145.59,75100000.0
2006-06-26 07:50:00,145.614,145.63,145.614,145.63,57500000.0
2006-06-26 07:51:00,145.627,145.627,145.612,145.612,65200002.0
2006-06-26 07:52:00,145.604,145.611,145.598,145.602,99899999.0
2006-06-26 07:53:00,145.606,145.614,145.599,145.607,71200000.0
2006-06-26 07:54:00,145.603,145.616,145.597,145.597,124100003.0
2006-06-26 07:55:00,145.599,145.613,145.599,145.602,78300000.0
2006-06-26 07:56:00,145.592,145.599,145.58,145.584,93699997.0
2006-06-26 07:57:00,145.592,145.6,145.592,145.592,26800000.0
2006-06-26 07:58:00,145.604,145.609,145.598,145.607,120600000.0
2006-06-26 07:59:00,145.602,145.624,145.602,145.624,66700000.0
2006-06-26 08:00:00,145.623,145.626,145.616,145.626,51899999.0
2006-06-26 08:01:00,145.627,145.632,145.618,145.62,155700001.0
2006-06-26 08:02:00,145.622,145.627,145.622,145.626,79799999.0
2006-06-26 08:03:00,145.62,145.63,145.62,145.625,119499998.0
2006-06-26 08:04:00,145.634,145.642,145.632,145.641,144100001.0
2006-06-26 08:05:00,145.647,145.654,145.64,145.652,62400000.0
2006-06-26 08:06:00,145.647,145.673,145.641,145.673,118599997.0
2006-06-26 08:07:00,145.656,145.671,145.655,145.655,145700001.0
2006-06-26 08:08:00,145.663,145.666,145.637,145.637,185400001.0
2006-06-26 08:09:00,145.646,145.671,145.63,145.63,62700001.0
2006-06-26 08:10:00,145.633,145.637,145.631,145.637,50499998.0
2006-06-26 08:11:00,145.649,145.652,145.644,145.65,66899999.0
2006-06-26 08:12:00,145.649,145.649,145.642,145.642,83200000.0
2006-06-26 08:13:00,145.637,145.652,145.637,145.651,83299999.0
2006-06-26 08:14:00,145.653,145.655,145.63,145.635,54600000.0
2006-06-26 08:15:00,145.647,145.649,145.633,145.644,135099999.0
2006-06-26 08:16:00,145.649,145.665,145.649,145.665,25600000.0
2006-06-26 08:17:00,145.661,145.661,145.648,145.651,114300001.0
2006-06-26 08:18:00,145.645,145.652,145.639,145.646,95200000.0
2006-06-26 08:19:00,145.642,145.647,145.63,145.647,53900000.0
2006-06-26 08:20:00,145.655,145.66,145.647,145.647,89600000.0
2006-06-26 08:21:00,145.647,145.665,145.643,145.643,72300000.0
2006-06-26 08:22:00,145.644,145.671,145.644,145.671,69600002.0
2006-06-26 08:23:00,145.663,145.665,145.649,145.665,133600000.0
2006-06-26 08:24:00,145.67,145.68,145.66,145.68,51700000.0
2006-06-26 08:25:00,145.668,145.696,145.666,145.666,118500000.0
2006-06-26 08:26:00,145.683,145.694,145.683,145.688,65200000.0
2006-06-26 08:27:00,145.675,145.687,145.669,145.673,90300000.0
2006-06-26 08:28:00,145.683,145.685,145.665,145.665,109100002.0
2006-06-26 08:29:00,145.68,145.683,145.672,145.678,98400000.0
2006-06-26 08:30:00,145.675,145.678,145.671,145.678,67300000.0
2006-06-26 08:31:00,145.683,145.684,145.673,145.673,16500000.0
2006-06-26 08:32:00,145.669,145.679,145.663,145.664,70300000.0
2006-06-26 08:33:00,145.659,145.677,145.659,145.674,75900001.0
2006-06-26 08:34:00,145.673,145.688,145.668,145.669,93700000.0
2006-06-26 08:35:00,145.665,145.684,145.665,145.667,77500000.0
2006-06-26 08:36:00,145.682,145.683,145.675,145.683,80699999.0
2006-06-26 08:37:00,145.685,145.685,145.67,145.677,177000000.0
2006-06-26 08:38:00,145.672,145.697,145.672,145.69,60300000.0
2006-06-26 08:39:00,145.692,145.701,145.689,145.692,86199998.0
2006-06-26 08:40:00,145.685,145.715,145.684,145.715,192799998.0
2006-06-26 08:41:00,145.708,145.708,145.697,145.701,251300001.0
2006-06-26 08:42:00,145.702,145.71,145.699,145.706,49600000.0
2006-06-26 08:43:00,145.7,145.705,145.695,145.7,62399999.0
2006-06-26 08:44:00,145.7,145.711,145.695,145.711,91000000.0
2006-06-26 08:45:00,145.712,145.721,145.703,145.707,101600001.0
2006-06-26 08:46:00,145.701,145.721,145.701,145.721,92600001.0
2006-06-26 08:47:00,145.712,145.721,145.706,145.706,79000000.0
2006-06-26 08:48:00,145.716,145.743,145.716,145.739,55000000.0
2006-06-26 08:49:00,145.72,145.735,145.72,145.723,83900000.0
2006-06-26 08:50:00,145.721,145.733,145.71,145.732,159699999.0
2006-06-26 08:51:00,145.745,145.754,145.735,145.751,91200000.0
2006-06-26 08:52:00,145.759,145.76,145.752,145.76,119400000.0
2006-06-26 08:53:00,145.762,145.762,145.753,145.76,75000000.0
2006-06-26 08:54:00,145.768,145.773,145.762,145.77,69799999.0
2006-06-26 08:55:00,145.768,145.78,145.762,145.78,91899999.0
2006-06-26 08:56:00,145.79,145.796,145.786,145.79,165400000.0
2006-06-26 08:57:00,145.795,145.808,145.783,145.783,87199999.0
2006-06-26 08:58:00,145.783,145.791,145.777,145.78,173800000.0
2006-06-26 08:59:00,145.775,145.794,145.771,145.777,154499997.0
2006-06-26 09:00:00,145.775,145.785,145.774,145.776,104400002.0
2006-06-26 09:01:00,145.783,145.786,145.772,145.777,94500000.0
2006-06-26 09:02:00,145.774,145.798,145.774,145.783,63900000.0
2006-06-26 09:03:00,145.785,145.785,145.776,145.778,65399999.0
2006-06-26 09:04:00,145.781,145.797,145.781,145.79,68499999.0
2006-06-26 09:05:00,145.817,145.852,145.808,145.85,154600000.0
2006-06-26 09:06:00,145.876,145.928,145.876,145.922,68900000.0
2006-06-26 09:07:00,145.923,145.94,145.919,145.928,69800000.0
2006-06-26 09:08:00,145.931,145.935,145.905,145.909,82600000.0
2006-06-26 09:09:00,145.912,145.912,145.894,145.905,70600000.0
2006-06-26 09:10:00,145.897,145.908,145.897,145.9,57800000.0
2006-06-26 09:11:00,145.909,145.912,145.89,145.911,59200000.0
2006-06-26 09:12:00,145.912,145.915,145.894,145.894,176299998.0
2006-06-26 09:13:00,145.894,145.9,145.888,145.89,138099999.0
2006-06-26 09:14:00,145.892,145.899,145.88,145.883,121200000.0
2006-06-26 09:15:00,145.877,145.877,145.864,145.87,109600001.0
2006-06-26 09:16:00,145.88,145.88,145.87,145.87,54599998.0
2006-06-26 09:17:00,145.877,145.913,145.877,145.913,43499998.0
2006-06-26 09:18:00,145.941,146.069,145.941,146.068,86800002.0
2006-06-26 09:19:00,146.067,146.086,146.05,146.063,62700000.0
2006-06-26 09:20:00,146.035,146.054,146.018,146.018,79199998.0
2006-06-26 09:21:00,146.008,146.024,146.008,146.024,114000001.0
2006-06-26 09:22:00,146.038,146.047,146.025,146.032,105899998.0
2006-06-26 09:23:00,146.023,146.053,146.015,146.029,53300000.0
2006-06-26 09:24:00,146.007,146.008,145.984,145.993,88099999.0
2006-06-26 09:25:00,145.981,145.996,145.981,145.993,34900000.0
2006-06-26 09:26:00,145.997,146.027,145.997,146.026,107999999.0
2006-06-26 09:27:00,146.042,146.042,146.009,146.022,87900002.0
2006-06-26 09:28:00,146.018,146.033,146.012,146.02,146800000.0
2006-06-26 09:29:00,146.012,146.036,146.001,146.03,89199998.0
2006-06-26 09:30:00,146.039,146.058,146.039,146.04,66100000.0
2006-06-26 09:31:00,146.034,146.039,146.02,146.026,124499999.0
2006-06-26 09:32:00,146.02,146.028,146.015,146.02,106400000.0
2006-06-26 09:33:00,146.008,146.013,146.002,146.013,64500001.0
2006-06-26 09:34:00,146.017,146.033,146.017,146.026,114600002.0
2006-06-26 09:35:00,146.014,146.03,146.001,146.029,93300000.0
2006-06-26 09:36:00,146.038,146.061,146.03,146.061,119600000.0
2006-06-26 09:37:00,146.055,146.084,146.055,146.059,152600001.0
2006-06-26 09:38:00,146.068,146.099,146.061,146.082,75899999.0
2006-06-26 09:39:00,146.091,146.092,146.069,146.07,173600000.0
2006-06-26 09:40:00,146.075,146.075,146.052,146.065,111600001.0
2006-06-26 09:41:00,146.06,146.078,146.056,146.062,41200000.0
2006-06-26 09:42:00,146.057,146.1,146.051,146.1,93500000.0
2006-06-26 09:43:00,146.094,146.13,146.094,146.115,127800004.0
2006-06-26 09:44:00,146.11,146.124,146.105,146.107,77599999.0
2006-06-26 09:45:00,146.111,146.117,146.104,146.104,90099999.0
2006-06-26 09:46:00,146.112,146.124,146.112,146.12,41700000.0
2006-06-26 09:47:00,146.11,146.11,146.08,146.08,59000001.0
2006-06-26 09:48:00,146.091,146.097,146.08,146.08,87899999.0
2006-06-26 09:49:00,146.09,146.097,146.084,146.096,108599999.0
2006-06-26 09:50:00,146.098,146.109,146.09,146.09,76800001.0
2006-06-26 09:51:00,146.09,146.09,146.069,146.075,134200000.0
2006-06-26 09:52:00,146.064,146.078,146.058,146.068,82000000.0
2006-06-26 09:53:00,146.069,146.07,146.034,146.039,128899998.0
2006-06-26 09:54:00,146.052,146.087,146.052,146.086,54399999.0
2006-06-26 09:55:00,146.071,146.071,146.036,146.037,36400000.0
2006-06-26 09:56:00,146.01,146.017,145.999,146.012,123500000.0
2006-06-26 09:57:00,146.011,146.037,146.011,146.03,56000000.0
2006-06-26 09:58:00,146.062,146.085,146.062,146.085,20800000.0
2006-06-26 09:59:00,146.104,146.107,146.092,146.103,113499999.0
2006-06-26 10:00:00,146.098,146.107,146.097,146.1,82299998.0
2006-06-26 10:01:00,146.088,146.106,146.088,146.102,101200002.0
2006-06-26 10:02:00,146.091,146.094,146.082,146.094,49600001.0
2006-06-26 10:03:00,146.081,146.099,146.081,146.099,34700001.0
2006-06-26 10:04:00,146.108,146.108,146.101,146.104,46499999.0
2006-06-26 10:05:00,146.102,146.115,146.093,146.093,47200000.0
2006-06-26 10:06:00,146.097,146.117,146.097,146.11,48300000.0
2006-06-26 10:07:00,146.11,146.115,146.1,146.1,133000000.0
2006-06-26 10:08:00,146.106,146.107,146.103,146.103,55899998.0
2006-06-26 10:09:00,146.102,146.102,146.087,146.097,67500000.0
2006-06-26 10:10:00,146.105,146.105,146.08,146.08,79500000.0
2006-06-26 10:11:00,146.086,146.095,146.086,146.09,88800000.0
2006-06-26 10:12:00,146.098,146.116,146.097,146.116,70200001.0
2006-06-26 10:13:00,146.121,146.124,146.107,146.121,85099999.0
2006-06-26 10:14:00,146.123,146.125,146.115,146.124,138899995.0
2006-06-26 10:15:00,146.134,146.152,146.123,146.147,118200000.0
2006-06-26 10:16:00,146.159,146.179,146.159,146.173,113900002.0
2006-06-26 10:17:00,146.173,146.209,146.171,146.206,128800000.0
2006-06-26 10:18:00,146.196,146.208,146.177,146.177,119700000.0
2006-06-26 10:19:00,146.18,146.199,146.18,146.181,123599999.0
2006-06-26 10:20:00,146.166,146.194,146.164,146.181,70400000.0
2006-06-26 10:21:00,146.186,146.199,146.183,146.194,55600000.0
2006-06-26 10:22:00,146.198,146.222,146.197,146.222,167400001.0
2006-06-26 10:23:00,146.224,146.231,146.196,146.199,110899997.0
2006-06-26 10:24:00,146.199,146.214,146.191,146.207,116500000.0
2006-06-26 10:25:00,146.209,146.214,146.198,146.208,110599999.0
2006-06-26 10:26:00,146.196,146.196,146.176,146.176,157999997.0
2006-06-26 10:27:00,146.182,146.182,146.174,146.18,119199999.0
2006-06-26 10:28:00,146.18,146.183,146.165,146.165,110200000.0
2006-06-26 10:29:00,146.158,146.158,146.116,146.121,74400000.0
2006-06-26 10:30:00,146.114,146.116,146.103,146.111,103800002.0
2006-06-26 10:31:00,146.105,146.105,146.09,146.095,190700000.0
2006-06-26 10:32:00,146.094,146.099,146.076,146.076,117199999.0
2006-06-26 10:33:00,146.069,146.097,146.069,146.097,45200000.0
2006-06-26 10:34:00,146.103,146.112,146.103,146.112,35900000.0
2006-06-26 10:35:00,146.123,146.131,146.119,146.128,64699999.0
2006-06-26 10:36:00,146.126,146.137,146.126,146.13,100000000.0
2006-06-26 10:37:00,146.133,146.133,146.117,146.117,60200000.0
2006-06-26 10:38:00,146.125,146.129,146.115,146.118,137500000.0
2006-06-26 10:39:00,146.118,146.131,146.118,146.131,102299999.0
2006-06-26 10:40:00,146.126,146.127,146.11,146.124,97900002.0
2006-06-26 10:41:00,146.103,146.103,146.094,146.098,71499999.0
2006-06-26 10:42:00,146.089,146.094,146.082,146.087,79699999.0
2006-06-26 10:43:00,146.09,146.09,146.067,146.073,141399998.0
2006-06-26 10:44:00,146.09,146.126,146.09,146.12,61700000.0
2006-06-26 10:45:00,146.128,146.131,146.127,146.127,20800000.0
2006-06-26 10:46:00,146.126,146.126,146.1,146.1,109799999.0
2006-06-26 10:47:00,146.09,146.091,146.08,146.08,127100000.0
2006-06-26 10:48:00,146.092,146.106,146.092,146.095,114200004.0
2006-06-26 10:49:00,146.092,146.1,146.081,146.087,67199998.0
2006-06-26 10:50:00,146.083,146.086,146.065,146.074,137400000.0
2006-06-26 10:51:00,146.077,146.077,146.06,146.063,88199999.0
2006-06-26 10:52:00,146.06,146.115,146.06,146.106,153900002.0
2006-06-26 10:53:00,146.105,146.111,146.1,146.107,81499999.0
2006-06-26 10:54:00,146.103,146.103,146.081,146.095,154500000.0
2006-06-26 10:55:00,146.1,146.103,146.082,146.082,134500002.0
2006-06-26 10:56:00,146.097,146.117,146.083,146.106,108499999.0
2006-06-26 10:57:00,146.103,146.115,146.099,146.108,92700000.0
2006-06-26 10:58:00,146.104,146.109,146.089,146.089,90500001.0
2006-06-26 10:59:00,146.086,146.093,146.081,146.093,39300000.0
2006-06-26 11:00:00,146.102,146.116,146.094,146.115,96899999.0
2006-06-26 11:01:00,146.119,146.142,146.119,146.12,166200002.0
2006-06-26 11:02:00,146.109,146.115,146.108,146.115,96400001.0
2006-06-26 11:03:00,146.122,146.144,146.122,146.144,32400000.0
2006-06-26 11:04:00,146.169,146.218,146.169,146.216,91400002.0
2006-06-26 11:05:00,146.22,146.22,146.189,146.205,66400000.0
2006-06-26 11:06:00,146.226,146.231,146.22,146.231,58400000.0
2006-06-26 11:07:00,146.223,146.223,146.208,146.209,28800000.0
2006-06-26 11:08:00,146.219,146.229,146.208,146.211,106600002.0
2006-06-26 11:09:00,146.222,146.23,146.213,146.213,64300000.0
2006-06-26 11:10:00,146.207,146.218,146.203,146.203,123600001.0
2006-06-26 11:11:00,146.207,146.214,146.18,146.18,74600000.0
2006-06-26 11:12:00,146.196,146.201,146.173,146.178,109100002.0
2006-06-26 11:13:00,146.175,146.187,146.175,146.18,23400000.0
2006-06-26 11:14:00,146.169,146.18,146.169,146.178,47100000.0
2006-06-26 11:15:00,146.165,146.175,146.16,146.167,134799998.0
2006-06-26 11:16:00,146.173,146.181,146.162,146.172,109700002.0
2006-06-26 11:17:00,146.188,146.199,146.183,146.199,146500000.0
2006-06-26 11:18:00,146.201,146.201,146.159,146.175,110900001.0
2006-06-26 11:19:00,146.175,146.176,146.162,146.162,122599999.0
2006-06-26 11:20:00,146.163,146.18,146.162,146.173,96299999.0
2006-06-26 11:21:00,146.176,146.178,146.168,146.17,143600003.0
2006-06-26 11:22:00,146.17,146.177,146.168,146.175,50099999.0
2006-06-26 11:23:00,146.167,146.182,146.167,146.175,88499999.0
2006-06-26 11:24:00,146.178,146.178,146.17,146.175,62500000.0
2006-06-26 11:25:00,146.18,146.203,146.18,146.199,152900002.0
2006-06-26 11:26:00,146.194,146.198,146.19,146.19,65600001.0
2006-06-26 11:27:00,146.19,146.196,146.184,146.192,76800000.0
2006-06-26 11:28:00,146.198,146.201,146.187,146.193,128700002.0
2006-06-26 11:29:00,146.201,146.201,146.179,146.18,143899998.0
2006-06-26 11:30:00,146.186,146.195,146.183,146.184,69300001.0
2006-06-26 11:31:00,146.177,146.193,146.176,146.193,99199999.0
2006-06-26 11:32:00,146.197,146.203,146.197,146.2,65800000.0
2006-06-26 11:33:00,146.205,146.205,146.194,146.197,66400000.0
2006-06-26 11:34:00,146.197,146.197,146.18,146.189,127099999.0
2006-06-26 11:35:00,146.189,146.192,146.175,146.175,123999999.0
2006-06-26 11:36:00,146.19,146.198,146.175,146.194,107599999.0
2006-06-26 11:37:00,146.202,146.202,146.181,146.181,105400001.0
2006-06-26 11:38:00,146.173,146.186,146.169,146.183,62899999.0
2006-06-26 11:39:00,146.181,146.194,146.173,146.19,101899999.0
2006-06-26 11:40:00,146.188,146.196,146.188,146.188,41900000.0
2006-06-26 11:41:00,146.181,146.189,146.179,146.184,117899999.0
2006-06-26 11:42:00,146.184,146.195,146.177,146.189,196500000.0
2006-06-26 11:43:00,146.195,146.204,146.189,146.2,92500000.0
2006-06-26 11:44:00,146.198,146.198,146.177,146.186,75000000.0
2006-06-26 11:45:00,146.187,146.19,146.173,146.173,161800003.0
2006-06-26 11:46:00,146.167,146.176,146.166,146.166,71999999.0
2006-06-26 11:47:00,146.166,146.178,146.16,146.16,80200000.0
2006-06-26 11:48:00,146.166,146.172,146.161,146.166,128400003.0
2006-06-26 11:49:00,146.161,146.196,146.158,146.196,95600001.0
2006-06-26 11:50:00,146.181,146.181,146.148,146.155,138300001.0
2006-06-26 11:51:00,146.151,146.156,146.103,146.103,52400000.0
2006-06-26 11:52:00,146.076,146.085,146.055,146.055,100000000.0
2006-06-26 11:53:00,146.027,146.078,146.027,146.073,93100000.0
2006-06-26 11:54:00,146.074,146.085,146.073,146.08,102400001.0
2006-06-26 11:55:00,146.08,146.095,146.067,146.073,93499998.0
2006-06-26 11:56:00,146.075,146.075,146.037,146.04,155000006.0
2006-06-26 11:57:00,146.049,146.057,146.028,146.035,105899998.0
2006-06-26 11:58:00,146.042,146.096,146.042,146.096,66999999.0
2006-06-26 11:59:00,146.11,146.121,146.105,146.114,192200000.0
2006-06-26 12:00:00,146.116,146.127,146.102,146.11,165000002.0
2006-06-26 12:01:00,146.113,146.119,146.03,146.033,121300000.0
2006-06-26 12:02:00,146.026,146.075,146.026,146.072,86199999.0
2006-06-26 12:03:00,146.076,146.076,146.038,146.045,100800000.0
2006-06-26 12:04:00,146.045,146.087,146.045,146.087,105399999.0
2006-06-26 12:05:00,146.092,146.094,146.061,146.063,73999999.0
2006-06-26 12:06:00,146.06,146.066,146.022,146.03,190000006.0
2006-06-26 12:07:00,146.025,146.041,146.021,146.041,70600001.0
2006-06-26 12:08:00,146.036,146.05,146.031,146.036,91600000.0
2006-06-26 12:09:00,146.049,146.063,146.049,146.056,88100001.0
2006-06-26 12:10:00,146.055,146.055,146.034,146.038,106999999.0
2006-06-26 12:11:00,146.041,146.049,146.041,146.049,104599999.0
2006-06-26 12:12:00,146.049,146.058,146.049,146.058,84400001.0
2006-06-26 12:13:00,146.058,146.058,146.055,146.055,69200002.0
2006-06-26 12:14:00,146.052,146.052,146.018,146.031,164699998.0
2006-06-26 12:15:00,146.033,146.077,146.033,146.074,121499996.0
2006-06-26 12:16:00,146.08,146.082,146.077,146.078,135400000.0
2006-06-26 12:17:00,146.068,146.068,146.047,146.058,37599999.0
2006-06-26 12:18:00,146.051,146.051,146.031,146.031,95999999.0
2006-06-26 12:19:00,146.034,146.084,146.034,146.073,170700001.0
2006-06-26 12:20:00,146.06,146.06,146.041,146.053,125200002.0
2006-06-26 12:21:00,146.047,146.053,146.031,146.041,123800001.0
2006-06-26 12:22:00,146.052,146.096,146.052,146.08,60299999.0
2006-06-26 12:23:00,146.095,146.109,146.089,146.109,87800001.0
2006-06-26 12:24:00,146.111,146.117,146.101,146.117,65599999.0
2006-06-26 12:25:00,146.11,146.116,146.105,146.105,84400000.0
2006-06-26 12:26:00,146.106,146.108,146.079,146.085,35900000.0
2006-06-26 12:27:00,146.092,146.1,146.085,146.085,58199999.0
2006-06-26 12:28:00,146.09,146.103,146.09,146.103,48000000.0
2006-06-26 12:29:00,146.097,146.111,146.09,146.09,108700000.0
2006-06-26 12:30:00,146.08,146.094,146.08,146.09,113499998.0
2006-06-26 12:31:00,146.087,146.094,146.079,146.086,57700000.0
2006-06-26 12:32:00,146.078,146.078,146.062,146.063,132500000.0
2006-06-26 12:33:00,146.07,146.071,146.059,146.062,58800000.0
2006-06-26 12:34:00,146.053,146.061,146.043,146.044,160199998.0
2006-06-26 12:35:00,146.047,146.061,146.046,146.05,112600000.0
2006-06-26 12:36:00,146.058,146.058,146.05,146.05,103000001.0
2006-06-26 12:37:00,146.053,146.067,146.053,146.066,39900000.0
2006-06-26 12:38:00,146.071,146.086,146.071,146.073,99799998.0
2006-06-26 12:39:00,146.082,146.083,146.075,146.075,42600000.0
2006-06-26 12:40:00,146.076,146.087,146.066,146.066,45800000.0
2006-06-26 12:41:00,146.05,146.055,146.021,146.021,113599999.0
2006-06-26 12:42:00,146.013,146.028,146.002,146.021,76700001.0
2006-06-26 12:43:00,146.037,146.044,146.035,146.04,71700001.0
2006-06-26 12:44:00,146.033,146.039,146.015,146.015,106399999.0
2006-06-26 12:45:00,146.027,146.038,146.027,146.032,120700002.0
2006-06-26 12:46:00,146.043,146.052,146.029,146.035,100000000.0
2006-06-26 12:47:00,146.031,146.038,146.03,146.03,109200002.0
2006-06-26 12:48:00,146.044,146.044,145.967,145.97,93100000.0
2006-06-26 12:49:00,145.953,145.958,145.929,145.946,78600001.0
2006-06-26 12:50:00,145.942,145.992,145.932,145.992,52400000.0
2006-06-26 12:51:00,145.993,145.999,145.986,145.999,79900001.0
2006-06-26 12:52:00,146.014,146.025,145.997,146.025,100799999.0
2006-06-26 12:53:00,146.04,146.04,145.999,146.007,167600003.0
2006-06-26 12:54:00,145.999,146.032,145.997,145.997,51200000.0
2006-06-26 12:55:00,145.98,145.98,145.947,145.947,74499999.0
2006-06-26 12:56:00,145.941,145.958,145.927,145.927,52000000.0
2006-06-26 12:57:00,145.927,145.969,145.927,145.965,149900002.0
2006-06-26 12:58:00,145.96,145.96,145.938,145.945,96200000.0
2006-06-26 12:59:00,145.935,145.935,145.919,145.92,63600001.0
2006-06-26 13:00:00,145.92,145.948,145.911,145.948,56699999.0
2006-06-26 13:01:00,145.955,145.956,145.938,145.94,84400000.0
2006-06-26 13:02:00,145.935,145.943,145.924,145.928,85900002.0
2006-06-26 13:03:00,145.932,145.934,145.906,145.906,74400000.0
2006-06-26 13:04:00,145.905,145.933,145.905,145.933,111899999.0
2006-06-26 13:05:00,145.934,145.954,145.934,145.948,120600002.0
2006-06-26 13:06:00,145.939,145.954,145.933,145.952,58400000.0
2006-06-26 13:07:00,145.946,145.946,145.92,145.92,32800000.0
2006-06-26 13:08:00,145.922,145.935,145.922,145.933,36800000.0
2006-06-26 13:09:00,145.93,145.93,145.915,145.925,138300000.0
2006-06-26 13:10:00,145.913,145.916,145.905,145.911,121700003.0
2006-06-26 13:11:00,145.913,145.923,145.899,145.899,102300000.0
2006-06-26 13:12:00,145.892,145.901,145.872,145.879,92399997.0
2006-06-26 13:13:00,145.887,145.893,145.876,145.89,75900000.0
2006-06-26 13:14:00,145.887,145.898,145.883,145.895,159599998.0
2006-06-26 13:15:00,145.897,145.956,145.897,145.952,149200003.0
2006-06-26 13:16:00,145.955,145.958,145.926,145.937,148800001.0
2006-06-26 13:17:00,145.94,145.957,145.94,145.957,14100000.0
2006-06-26 13:18:00,145.965,145.965,145.948,145.953,57600001.0
2006-06-26 13:19:00,145.948,145.957,145.94,145.94,98299999.0
2006-06-26 13:20:00,145.96,145.96,145.938,145.938,97700000.0
2006-06-26 13:21:00,145.924,145.933,145.912,145.916,146799998.0
2006-06-26 13:22:00,145.921,145.926,145.921,145.922,44000001.0
2006-06-26 13:23:00,145.925,145.932,145.92,145.928,75900000.0
2006-06-26 13:24:00,145.923,145.928,145.915,145.928,100899998.0
2006-06-26 13:25:00,145.925,145.929,145.913,145.919,95600002.0
2006-06-26 13:26:00,145.925,145.951,145.925,145.945,124500001.0
2006-06-26 13:27:00,145.948,145.957,145.946,145.953,72100000.0
2006-06-26 13:28:00,145.949,145.995,145.949,145.973,58000000.0
2006-06-26 13:29:00,145.987,145.996,145.978,145.98,120600001.0
2006-06-26 13:30:00,145.972,145.972,145.945,145.946,80500001.0
2006-06-26 13:31:00,145.947,145.963,145.943,145.958,111699999.0
2006-06-26 13:32:00,145.942,145.973,145.942,145.966,50700000.0
2006-06-26 13:33:00,145.988,145.993,145.978,145.988,49100000.0
2006-06-26 13:34:00,145.986,146.001,145.984,146.001,104100001.0
2006-06-26 13:35:00,145.998,146.027,145.998,146.019,77100000.0
2006-06-26 13:36:00,146.017,146.026,146.017,146.025,104299999.0
2006-06-26 13:37:00,146.025,146.027,146.006,146.007,100299999.0
2006-06-26 13:38:00,146.017,146.024,146.008,146.02,159700001.0
2006-06-26 13:39:00,146.009,146.009,145.983,145.983,41000000.0
2006-06-26 13:40:00,145.977,145.987,145.977,145.985,56499999.0
2006-06-26 13:41:00,146.005,146.022,146.005,146.022,71899999.0
2006-06-26 13:42:00,146.022,146.025,146.013,146.025,91100000.0
2006-06-26 13:43:00,146.042,146.053,146.042,146.047,36800000.0
2006-06-26 13:44:00,146.043,146.055,146.043,146.045,110800001.0
2006-06-26 13:45:00,146.056,146.078,146.056,146.063,86100000.0
2006-06-26 13:46:00,146.059,146.059,146.047,146.057,79100000.0
2006-06-26 13:47:00,146.055,146.062,146.05,146.062,173399998.0
2006-06-26 13:48:00,146.049,146.055,146.046,146.055,56000001.0
2006-06-26 13:49:00,146.052,146.052,146.043,146.043,63700000.0
2006-06-26 13:50:00,146.045,146.09,146.035,146.085,158199999.0
2006-06-26 13:51:00,146.089,146.154,146.08,146.148,199899999.0
2006-06-26 13:52:00,146.144,146.154,146.144,146.145,59999999.0
2006-06-26 13:53:00,146.139,146.139,146.13,146.134,84499999.0
2006-06-26 13:54:00,146.134,146.154,146.134,146.154,51200000.0
2006-06-26 13:55:00,146.155,146.155,146.134,146.135,77600000.0
2006-06-26 13:56:00,146.137,146.141,146.133,146.133,32500000.0
2006-06-26 13:57:00,146.143,146.173,146.143,146.16,91700001.0
2006-06-26 13:58:00,146.168,146.176,146.159,146.168,154000001.0
2006-06-26 13:59:00,146.167,146.167,146.153,146.157,108500002.0
2006-06-26 14:00:00,146.158,146.161,146.146,146.146,163400002.0
2006-06-26 14:01:00,146.14,146.155,146.136,146.143,88599999.0
2006-06-26 14:02:00,146.127,146.134,146.126,146.128,135299999.0
2006-06-26 14:03:00,146.134,146.139,146.125,146.125,96700002.0
2006-06-26 14:04:00,146.128,146.15,146.125,146.143,71900000.0
2006-06-26 14:05:00,146.138,146.143,146.133,146.143,107300001.0
2006-06-26 14:06:00,146.138,146.146,146.131,146.146,55600000.0
2006-06-26 14:07:00,146.141,146.168,146.141,146.144,119099998.0
2006-06-26 14:08:00,146.14,146.15,146.132,146.15,133699999.0
2006-06-26 14:09:00,146.148,146.156,146.148,146.152,49600000.0
2006-06-26 14:10:00,146.161,146.172,146.151,146.151,109099998.0
2006-06-26 14:11:00,146.166,146.166,146.136,146.136,66000000.0
2006-06-26 14:12:00,146.141,146.141,146.12,146.127,62700001.0
2006-06-26 14:13:00,146.129,146.14,146.125,146.129,189899998.0
2006-06-26 14:14:00,146.119,146.119,146.107,146.111,77499999.0
2006-06-26 14:15:00,146.107,146.115,146.096,146.096,123999999.0
2006-06-26 14:16:00,146.087,146.089,146.08,146.08,47800000.0
2006-06-26 14:17:00,146.081,146.084,146.081,146.084,12800000.0
2006-06-26 14:18:00,146.089,146.108,146.089,146.105,63000000.0
2006-06-26 14:19:00,146.108,146.117,146.106,146.117,125400003.0
2006-06-26 14:20:00,146.121,146.136,146.113,146.128,64000000.0
2006-06-26 14:21:00,146.113,146.123,146.11,146.11,104099999.0
2006-06-26 14:22:00,146.11,146.111,146.101,146.101,116200000.0
2006-06-26 14:23:00,146.107,146.127,146.107,146.115,47199999.0
2006-06-26 14:24:00,146.126,146.13,146.111,146.111,79600000.0
2006-06-26 14:25:00,146.095,146.111,146.09,146.111,156600000.0
2006-06-26 14:26:00,146.117,146.13,146.117,146.118,77300000.0
2006-06-26 14:27:00,146.128,146.141,146.117,146.117,121699999.0
2006-06-26 14:28:00,146.107,146.112,146.106,146.11,56800000.0
2006-06-26 14:29:00,146.11,146.115,146.105,146.113,129900001.0
2006-06-26 14:30:00,146.112,146.127,146.109,146.109,51200000.0
2006-06-26 14:31:00,146.122,146.138,146.122,146.127,62200001.0
2006-06-26 14:32:00,146.124,146.142,146.124,146.133,92199999.0
2006-06-26 14:33:00,146.129,146.14,146.129,146.13,117999998.0
2006-06-26 14:34:00,146.133,146.133,146.115,146.117,95100000.0
2006-06-26 14:35:00,146.116,146.118,146.106,146.115,95199999.0
2006-06-26 14:36:00,146.12,146.145,146.12,146.138,142799997.0
2006-06-26 14:37:00,146.145,146.145,146.118,146.12,31099999.0
2006-06-26 14:38:00,146.099,146.114,146.095,146.101,169399999.0
2006-06-26 14:39:00,146.094,146.1,146.084,146.084,70999999.0
2006-06-26 14:40:00,146.081,146.081,146.072,146.073,53900000.0
2006-06-26 14:41:00,146.069,146.074,146.065,146.065,119799998.0
2006-06-26 14:42:00,146.057,146.087,146.057,146.08,66799998.0
2006-06-26 14:43:00,146.081,146.09,146.07,146.07,80900001.0
2006-06-26 14:44:00,146.089,146.096,146.089,146.09,42400000.0
2006-06-26 14:45:00,146.082,146.087,146.077,146.085,111999999.0
2006-06-26 14:46:00,146.088,146.092,146.083,146.092,91099999.0
2006-06-26 14:47:00,146.071,146.074,146.056,146.056,176099998.0
2006-06-26 14:48:00,146.058,146.068,146.052,146.06,105200001.0
2006-06-26 14:49:00,146.059,146.066,146.055,146.062,98500000.0
2006-06-26 14:50:00,146.059,146.065,146.053,146.065,74999999.0
2006-06-26 14:51:00,146.061,146.066,146.051,146.059,67799999.0
2006-06-26 14:52:00,146.052,146.059,146.051,146.054,47200000.0
2006-06-26 14:53:00,146.049,146.064,146.049,146.051,49100001.0
2006-06-26 14:54:00,146.055,146.065,146.047,146.047,129000001.0
2006-06-26 14:55:00,146.035,146.046,146.035,146.046,95599999.0
2006-06-26 14:56:00,146.059,146.066,146.056,146.056,117300001.0
2006-06-26 14:57:00,146.066,146.075,146.052,146.065,158799998.0
2006-06-26 14:58:00,146.064,146.072,146.054,146.065,134100000.0
2006-06-26 14:59:00,146.082,146.09,146.057,146.057,56000000.0
2006-06-26 15:00:00,146.057,146.057,146.041,146.041,66300000.0
2006-06-26 15:01:00,146.035,146.035,146.02,146.02,92700000.0
2006-06-26 15:02:00,146.008,146.019,146.004,146.005,102600000.0
2006-06-26 15:03:00,146.003,146.009,145.989,145.995,79100000.0
2006-06-26 15:04:00,145.993,145.993,145.979,145.979,105899998.0
2006-06-26 15:05:00,145.975,145.987,145.975,145.975,114300003.0
2006-06-26 15:06:00,145.974,145.98,145.965,145.978,36899999.0
2006-06-26 15:07:00,145.98,145.98,145.957,145.957,102900001.0
2006-06-26 15:08:00,145.955,145.955,145.942,145.942,127600002.0
2006-06-26 15:09:00,145.943,145.962,145.943,145.956,124000001.0
2006-06-26 15:10:00,145.967,145.983,145.965,145.975,138599996.0
2006-06-26 15:11:00,145.969,145.992,145.969,145.989,89300000.0
2006-06-26 15:12:00,145.988,145.994,145.984,145.993,139900000.0
2006-06-26 15:13:00,145.993,145.995,145.985,145.988,116600000.0
2006-06-26 15:14:00,145.997,146.007,145.996,145.996,180099998.0
2006-06-26 15:15:00,145.985,146.004,145.985,145.995,183600002.0
2006-06-26 15:16:00,146.002,146.014,146.002,146.004,103700001.0
2006-06-26 15:17:00,146.011,146.023,146.011,146.021,86599998.0
2006-06-26 15:18:00,146.023,146.03,146.013,146.013,54299999.0
2006-06-26 15:19:00,146.011,146.025,146.011,146.024,43700000.0
2006-06-26 15:20:00,146.022,146.045,146.018,146.045,92300000.0
2006-06-26 15:21:00,146.046,146.051,146.021,146.03,110199998.0
2006-06-26 15:22:00,146.02,146.022,146.014,146.02,101000000.0
2006-06-26 15:23:00,146.013,146.021,146.01,146.017,92399998.0
2006-06-26 15:24:00,146.024,146.024,146.012,146.012,61999999.0
2006-06-26 15:25:00,146.018,146.019,146.015,146.015,38200000.0
2006-06-26 15:26:00,146.021,146.021,146.005,146.005,101500000.0
2006-06-26 15:27:00,146.016,146.05,146.016,146.04,189499999.0
2006-06-26 15:28:00,146.043,146.055,146.029,146.055,92899998.0
2006-06-26 15:29:00,146.058,146.058,146.049,146.055,98399999.0
2006-06-26 15:30:00,146.053,146.058,146.042,146.058,50100001.0
2006-06-26 15:31:00,146.051,146.073,146.047,146.073,147499999.0
2006-06-26 15:32:00,146.078,146.08,146.068,146.07,107500002.0
2006-06-26 15:33:00,146.075,146.091,146.074,146.09,107800000.0
2006-06-26 15:34:00,146.093,146.105,146.089,146.092,121899999.0
2006-06-26 15:35:00,146.098,146.098,146.083,146.084,79600000.0
2006-06-26 15:36:00,146.087,146.087,146.048,146.048,189500001.0
2006-06-26 15:37:00,146.048,146.048,146.038,146.042,51500000.0
2006-06-26 15:38:00,146.039,146.052,146.039,146.048,70700000.0
2006-06-26 15:39:00,146.047,146.053,146.041,146.053,38500000.0
2006-06-26 15:40:00,146.055,146.057,146.051,146.055,82799999.0
2006-06-26 15:41:00,146.043,146.085,146.043,146.085,118700002.0
2006-06-26 15:42:00,146.083,146.103,146.083,146.103,41100000.0
2006-06-26 15:43:00,146.092,146.095,146.085,146.095,32800000.0
2006-06-26 15:44:00,146.086,146.094,146.084,146.085,85499999.0
2006-06-26 15:45:00,146.088,146.097,146.084,146.09,79600001.0
2006-06-26 15:46:00,146.083,146.09,146.083,146.085,56500000.0
2006-06-26 15:47:00,146.086,146.086,146.062,146.062,93999998.0
2006-06-26 15:48:00,146.067,146.078,146.065,146.078,76500000.0
2006-06-26 15:49:00,146.079,146.084,146.068,146.084,32000000.0
2006-06-26 15:50:00,146.073,146.073,146.052,146.053,105500002.0
2006-06-26 15:51:00,146.046,146.046,146.035,146.038,54500000.0
2006-06-26 15:52:00,146.04,146.04,146.005,146.005,66199999.0
2006-06-26 15:53:00,146.016,146.04,146.016,146.027,92299998.0
2006-06-26 15:54:00,146.027,146.033,146.02,146.033,58900000.0
2006-06-26 15:55:00,146.026,146.027,146.018,146.02,82200001.0
2006-06-26 15:56:00,146.016,146.016,145.995,146.001,122300000.0
2006-06-26 15:57:00,146.007,146.011,145.997,146.011,101500000.0
2006-06-26 15:58:00,146.015,146.026,146.015,146.026,67600000.0
2006-06-26 15:59:00,146.014,146.016,145.897,145.897,129199999.0
2006-06-26 16:00:00,145.899,145.952,145.876,145.952,106000000.0
2006-06-26 16:01:00,145.958,146.004,145.956,145.983,91700002.0
2006-06-26 16:02:00,145.992,146.022,145.992,145.997,128000001.0
2006-06-26 16:03:00,146.012,146.015,146.003,146.015,52899999.0
2006-06-26 16:04:00,146.015,146.016,146.004,146.016,124299999.0
2006-06-26 16:05:00,146.022,146.022,146.008,146.016,170600002.0
2006-06-26 16:06:00,146.024,146.034,146.016,146.023,132700003.0
2006-06-26 16:07:00,146.038,146.05,146.021,146.033,86500000.0
2006-06-26 16:08:00,146.024,146.033,146.012,146.019,97499999.0
2006-06-26 16:09:00,146.006,146.031,146.004,146.031,69000000.0
2006-06-26 16:10:00,146.035,146.043,146.023,146.037,58500000.0
2006-06-26 16:11:00,146.025,146.028,146.019,146.027,52800000.0
2006-06-26 16:12:00,146.014,146.038,146.013,146.025,52700000.0
2006-06-26 16:13:00,146.032,146.032,146.011,146.02,76400000.0
2006-06-26 16:14:00,146.027,146.027,146.009,146.011,48700001.0
2006-06-26 16:15:00,146.005,146.018,145.993,146.004,127000000.0
2006-06-26 16:16:00,146.004,146.016,145.998,146.006,86099998.0
2006-06-26 16:17:00,146.012,146.017,146.001,146.017,109799998.0
2006-06-26 16:18:00,146.019,146.019,146.006,146.01,149500001.0
2006-06-26 16:19:00,146.013,146.018,146.007,146.014,60300000.0
2006-06-26 16:20:00,146.022,146.022,146.009,146.015,39900000.0
2006-06-26 16:21:00,146.012,146.023,146.009,146.023,50500000.0
2006-06-26 16:22:00,146.012,146.017,145.992,146.0,152699998.0
2006-06-26 16:23:00,146.008,146.008,145.995,145.995,112199997.0
2006-06-26 16:24:00,145.99,145.995,145.982,145.983,53100000.0
2006-06-26 16:25:00,145.995,146.004,145.995,146.004,59100000.0
2006-06-26 16:26:00,146.002,146.006,145.995,145.995,87899998.0
2006-06-26 16:27:00,145.991,145.991,145.975,145.975,60000000.0
2006-06-26 16:28:00,145.964,145.981,145.964,145.965,115199999.0
2006-06-26 16:29:00,145.964,145.978,145.964,145.972,106799998.0
2006-06-26 16:30:00,145.979,145.984,145.967,145.982,89000001.0
2006-06-26 16:31:00,145.973,145.992,145.973,145.992,141500000.0
2006-06-26 16:32:00,145.994,145.998,145.976,145.976,27500000.0
2006-06-26 16:33:00,145.968,145.968,145.951,145.955,58300000.0
2006-06-26 16:34:00,145.951,145.963,145.946,145.954,169500000.0
2006-06-26 16:35:00,145.969,145.993,145.969,145.98,86199999.0
2006-06-26 16:36:00,145.972,145.981,145.967,145.97,72300002.0
2006-06-26 16:37:00,145.973,145.983,145.965,145.965,74000001.0
2006-06-26 16:38:00,145.966,145.98,145.966,145.98,88299998.0
2006-06-26 16:39:00,145.977,145.98,145.954,145.955,142300001.0
2006-06-26 16:40:00,145.954,145.98,145.954,145.98,27200000.0
2006-06-26 16:41:00,145.99,145.996,145.974,145.986,64600000.0
2006-06-26 16:42:00,145.998,145.998,145.988,145.989,95299999.0
2006-06-26 16:43:00,145.999,146.006,145.995,145.995,117900000.0
2006-06-26 16:44:00,145.994,145.996,145.984,145.987,123799998.0
2006-06-26 16:45:00,145.988,145.988,145.98,145.98,37300000.0
2006-06-26 16:46:00,145.98,145.983,145.969,145.969,82299999.0
2006-06-26 16:47:00,145.975,145.981,145.974,145.981,98599999.0
2006-06-26 16:48:00,145.97,145.97,145.958,145.961,117899997.0
2006-06-26 16:49:00,145.961,145.968,145.957,145.968,79499999.0
2006-06-26 16:50:00,145.974,145.977,145.967,145.975,134699998.0
2006-06-26 16:51:00,145.982,145.984,145.975,145.976,153399997.0
2006-06-26 16:52:00,145.975,145.984,145.969,145.973,67299999.0
2006-06-26 16:53:00,145.982,145.987,145.977,145.979,128299998.0
2006-06-26 16:54:00,145.984,145.994,145.981,145.983,50499999.0
2006-06-26 16:55:00,145.981,145.981,145.969,145.975,90099999.0
2006-06-26 16:56:00,145.982,145.991,145.981,145.985,90300001.0
2006-06-26 16:57:00,145.99,146.0,145.99,145.991,67500001.0
2006-06-26 16:58:00,145.99,146.006,145.988,145.994,170800002.0
2006-06-26 16:59:00,145.989,146.012,145.976,145.998,32100000.0
2006-06-26 17:00:00,145.994,146.011,145.987,146.011,109400000.0
2006-06-26 17:01:00,146.014,146.027,146.014,146.027,26900000.0
2006-06-26 17:02:00,146.034,146.039,146.025,146.036,108300000.0
2006-06-26 17:03:00,146.032,146.032,145.987,145.991,102999999.0
2006-06-26 17:04:00,145.993,146.053,145.993,146.013,113899998.0
2006-06-26 17:05:00,145.997,146.022,145.994,146.011,65000000.0
2006-06-26 17:06:00,146.009,146.043,146.008,146.036,251699998.0
2006-06-26 17:07:00,146.041,146.048,146.035,146.037,78400000.0
2006-06-26 17:08:00,146.035,146.047,146.034,146.039,93600001.0
2006-06-26 17:09:00,146.038,146.044,146.033,146.033,104399999.0
2006-06-26 17:10:00,146.033,146.039,146.031,146.034,117900001.0
2006-06-26 17:11:00,146.045,146.048,146.023,146.023,60600000.0
2006-06-26 17:12:00,146.018,146.026,146.018,146.022,92100001.0
2006-06-26 17:13:00,146.018,146.028,146.018,146.026,81100000.0
2006-06-26 17:14:00,146.025,146.025,146.008,146.014,78300000.0
2006-06-26 17:15:00,146.01,146.016,146.01,146.015,63300000.0
2006-06-26 17:16:00,146.02,146.03,146.02,146.03,49400000.0
2006-06-26 17:17:00,146.03,146.032,146.015,146.02,66299999.0
2006-06-26 17:18:00,146.017,146.034,146.017,146.03,63900000.0
2006-06-26 17:19:00,146.027,146.027,146.016,146.024,119100002.0
2006-06-26 17:20:00,146.025,146.031,146.014,146.028,91200001.0
2006-06-26 17:21:00,146.045,146.057,146.039,146.039,94700000.0
2006-06-26 17:22:00,146.04,146.058,146.04,146.058,92000002.0
2006-06-26 17:23:00,146.053,146.053,146.04,146.047,78200000.0
2006-06-26 17:24:00,146.059,146.066,146.052,146.06,85800000.0
2006-06-26 17:25:00,146.062,146.062,146.04,146.055,81400001.0
2006-06-26 17:26:00,146.065,146.072,146.064,146.064,33400000.0
2006-06-26 17:27:00,146.062,146.068,146.054,146.058,71700002.0
2006-06-26 17:28:00,146.049,146.063,146.049,146.06,97300002.0
2006-06-26 17:29:00,146.055,146.055,146.04,146.049,97400000.0
2006-06-26 17:30:00,146.047,146.047,146.029,146.029,59900000.0
2006-06-26 17:31:00,146.03,146.03,146.008,146.015,73600000.0
2006-06-26 17:32:00,146.008,146.008,146.002,146.006,76399999.0
2006-06-26 17:33:00,146.008,146.055,146.008,146.055,73100000.0
2006-06-26 17:34:00,146.061,146.061,146.046,146.05,77599999.0
2006-06-26 17:35:00,146.053,146.058,146.041,146.049,61600000.0
2006-06-26 17:36:00,146.053,146.059,146.047,146.054,41600000.0
2006-06-26 17:37:00,146.059,146.071,146.055,146.06,54300001.0
2006-06-26 17:38:00,146.06,146.061,146.052,146.06,120699997.0
2006-06-26 17:39:00,146.057,146.073,146.044,146.067,82299998.0
2006-06-26 17:40:00,146.076,146.089,146.076,146.081,144800001.0
2006-06-26 17:41:00,146.08,146.086,146.073,146.08,171600001.0
2006-06-26 17:42:00,146.088,146.095,146.063,146.072,78699999.0
2006-06-26 17:43:00,146.065,146.093,146.057,146.093,84000000.0
2006-06-26 17:44:00,146.093,146.093,146.059,146.066,131100001.0
2006-06-26 17:45:00,146.069,146.069,146.044,146.06,57600000.0
2006-06-26 17:46:00,146.067,146.078,146.067,146.072,39400000.0
2006-06-26 17:47:00,146.069,146.083,146.059,146.071,105600000.0
2006-06-26 17:48:00,146.084,146.089,146.076,146.08,97099999.0
2006-06-26 17:49:00,146.082,146.102,146.082,146.093,70100001.0
2006-06-26 17:50:00,146.089,146.093,146.079,146.085,110100000.0
2006-06-26 17:51:00,146.082,146.084,146.066,146.084,212099999.0
2006-06-26 17:52:00,146.086,146.094,146.078,146.094,128600000.0
2006-06-26 17:53:00,146.085,146.085,146.078,146.079,41000000.0
2006-06-26 17:54:00,146.074,146.112,146.074,146.112,136399999.0
2006-06-26 17:55:00,146.113,146.115,146.097,146.106,116199999.0
2006-06-26 17:56:00,146.106,146.111,146.097,146.105,96500001.0
2006-06-26 17:57:00,146.109,146.111,146.101,146.101,85800000.0
2006-06-26 17:58:00,146.105,146.11,146.101,146.103,118800000.0
2006-06-26 17:59:00,146.101,146.11,146.093,146.093,24300000.0
2006-06-26 18:00:00,146.091,146.097,146.082,146.089,87100000.0
2006-06-26 18:01:00,146.089,146.097,146.081,146.085,1300199996.0
2006-06-26 18:02:00,146.09,146.09,146.08,146.09,2106900003.0
2006-06-26 18:03:00,146.085,146.096,146.081,146.09,2106900003.0
2006-06-26 18:04:00,146.094,146.1,146.084,146.089,1553199995.0
2006-06-26 18:05:00,146.091,146.115,146.083,146.115,1570200001.0
2006-06-26 18:06:00,146.122,146.145,146.122,146.127,1050799994.0
2006-06-26 18:07:00,146.123,146.136,146.118,146.13,1968699994.0
2006-06-26 18:08:00,146.138,146.138,146.12,146.136,1747600009.0
2006-06-26 18:09:00,146.121,146.141,146.113,146.12,1317999994.0
2006-06-26 18:10:00,146.125,146.131,146.113,146.127,808699998.0
2006-06-26 18:11:00,146.138,146.15,146.134,146.143,580999996.0
2006-06-26 18:12:00,146.148,146.169,146.142,146.166,742799991.0
2006-06-26 18:13:00,146.178,146.186,146.167,146.179,1237500003.0
2006-06-26 18:14:00,146.18,146.187,146.174,146.18,1690799992.0
2006-06-26 18:15:00,146.176,146.179,146.159,146.173,1772899999.0
2006-06-26 18:16:00,146.17,146.18,146.165,146.167,1501599986.0
2006-06-26 18:17:00,146.166,146.171,146.148,146.162,762100000.0
2006-06-26 18:18:00,146.152,146.155,146.121,146.129,491199998.0
2006-06-26 18:19:00,146.125,146.133,146.114,146.13,639199992.0
2006-06-26 18:20:00,146.128,146.15,146.126,146.142,1523599997.0
2006-06-26 18:21:00,146.14,146.149,146.129,146.129,1236999998.0
2006-06-26 18:22:00,146.125,146.13,146.118,146.13,1108399995.0
2006-06-26 18:23:00,146.127,146.145,146.127,146.132,1351800002.0
2006-06-26 18:24:00,146.124,146.128,146.112,146.113,1238099994.0
2006-06-26 18:25:00,146.118,146.133,146.11,146.117,1176599991.0
2006-06-26 18:26:00,146.118,146.137,146.118,146.125,1104699990.0
2006-06-26 18:27:00,146.125,146.137,146.119,146.12,545000000.0
2006-06-26 18:28:00,146.132,146.143,146.129,146.13,1039400001.0
2006-06-26 18:29:00,146.135,146.17,146.135,146.164,814599992.0
2006-06-26 18:30:00,146.163,146.173,146.159,146.173,542899997.0
2006-06-26 18:31:00,146.175,146.186,146.163,146.186,822999997.0
2006-06-26 18:32:00,146.185,146.198,146.175,146.193,1415000000.0
2006-06-26 18:33:00,146.195,146.207,146.185,146.191,1662099991.0
2006-06-26 18:34:00,146.193,146.2,146.169,146.18,1054900002.0
2006-06-26 18:35:00,146.185,146.209,146.181,146.203,1104500002.0
2006-06-26 18:36:00,146.206,146.218,146.189,146.201,655600005.0
2006-06-26 18:37:00,146.202,146.209,146.199,146.206,478199998.0
2006-06-26 18:38:00,146.209,146.209,146.197,146.205,329300002.0
2006-06-26 18:39:00,146.182,146.182,146.164,146.178,311799997.0
2006-06-26 18:40:00,146.174,146.195,146.174,146.178,848000000.0
2006-06-26 18:41:00,146.184,146.192,146.179,146.187,542999999.0
2006-06-26 18:42:00,146.181,146.195,146.179,146.183,629900001.0
2006-06-26 18:43:00,146.184,146.195,146.179,146.18,289199998.0
2006-06-26 18:44:00,146.178,146.197,146.177,146.197,466400003.0
2006-06-26 18:45:00,146.195,146.214,146.194,146.197,213600003.0
2006-06-26 18:46:00,146.193,146.193,146.18,146.191,685099992.0
2006-06-26 18:47:00,146.18,146.189,146.179,146.187,158300000.0
2006-06-26 18:48:00,146.187,146.192,146.175,146.175,710899997.0
2006-06-26 18:49:00,146.175,146.185,146.175,146.18,629200003.0
2006-06-26 18:50:00,146.18,146.185,146.17,146.18,748000005.0
2006-06-26 18:51:00,146.179,146.186,146.175,146.175,582500002.0
2006-06-26 18:52:00,146.175,146.175,146.155,146.16,691399998.0
2006-06-26 18:53:00,146.16,146.174,146.157,146.168,1089399998.0
2006-06-26 18:54:00,146.167,146.172,146.153,146.168,770100001.0
2006-06-26 18:55:00,146.167,146.176,146.157,146.16,882100000.0
2006-06-26 18:56:00,146.162,146.177,146.162,146.168,442599994.0
2006-06-26 18:57:00,146.175,146.182,146.165,146.175,514099998.0
2006-06-26 18:58:00,146.175,146.186,146.165,146.167,629100000.0
2006-06-26 18:59:00,146.168,146.177,146.162,146.173,804000000.0
2006-06-26 19:00:00,146.171,146.189,146.166,146.182,312800001.0
2006-06-26 19:01:00,146.193,146.203,146.192,146.202,279500001.0
2006-06-26 19:02:00,146.199,146.199,146.175,146.179,290599998.0
2006-06-26 19:03:00,146.175,146.197,146.175,146.19,876800003.0
2006-06-26 19:04:00,146.197,146.212,146.191,146.194,530400001.0
2006-06-26 19:05:00,146.188,146.188,146.142,146.148,610299998.0
2006-06-26 19:06:00,146.153,146.168,146.142,146.145,1000299998.0
2006-06-26 19:07:00,146.147,146.158,146.145,146.15,969399999.0
2006-06-26 19:08:00,146.158,146.174,146.152,146.158,849500001.0
2006-06-26 19:09:00,146.15,146.179,146.15,146.173,580100001.0
2006-06-26 19:10:00,146.18,146.186,146.166,146.173,124800000.0
2006-06-26 19:11:00,146.175,146.203,146.175,146.189,413400002.0
2006-06-26 19:12:00,146.194,146.222,146.181,146.222,368900004.0
2006-06-26 19:13:00,146.221,146.221,146.197,146.197,107800000.0
2006-06-26 19:14:00,146.195,146.202,146.182,146.19,228900000.0
2006-06-26 19:15:00,146.182,146.195,146.173,146.195,927999996.0
2006-06-26 19:16:00,146.2,146.219,146.186,146.219,364199999.0
2006-06-26 19:17:00,146.218,146.218,146.188,146.189,499900002.0
2006-06-26 19:18:00,146.192,146.205,146.189,146.205,349200000.0
2006-06-26 19:19:00,146.21,146.227,146.196,146.216,679099998.0
2006-06-26 19:20:00,146.226,146.245,146.225,146.231,445100003.0
2006-06-26 19:21:00,146.245,146.25,146.228,146.228,494100001.0
2006-06-26 19:22:00,146.238,146.273,146.232,146.273,76699999.0
2006-06-26 19:23:00,146.29,146.29,146.24,146.24,1162200007.0
2006-06-26 19:24:00,146.235,146.24,146.223,146.24,478200001.0
2006-06-26 19:25:00,146.243,146.259,146.241,146.249,572300000.0
2006-06-26 19:26:00,146.234,146.253,146.229,146.235,1233900010.0
2006-06-26 19:27:00,146.235,146.245,146.232,146.232,748399998.0
2006-06-26 19:28:00,146.235,146.235,146.213,146.226,454299996.0
2006-06-26 19:29:00,146.227,146.232,146.218,146.218,398199998.0
2006-06-26 19:30:00,146.22,146.244,146.22,146.236,795199991.0
2006-06-26 19:31:00,146.238,146.257,146.238,146.245,745199993.0
2006-06-26 19:32:00,146.242,146.264,146.237,146.254,689500001.0
2006-06-26 19:33:00,146.255,146.274,146.254,146.274,465499997.0
2006-06-26 19:34:00,146.278,146.281,146.267,146.275,980199998.0
2006-06-26 19:35:00,146.275,146.277,146.264,146.267,687700002.0
2006-06-26 19:36:00,146.267,146.267,146.236,146.253,452100003.0
2006-06-26 19:37:00,146.26,146.28,146.26,146.279,78799999.0
2006-06-26 19:38:00,146.293,146.321,146.287,146.321,555599999.0
2006-06-26 19:39:00,146.33,146.361,146.312,146.344,879599995.0
2006-06-26 19:40:00,146.35,146.35,146.322,146.335,647200006.0
2006-06-26 19:41:00,146.333,146.36,146.333,146.354,835299996.0
2006-06-26 19:42:00,146.36,146.369,146.348,146.355,514599999.0
2006-06-26 19:43:00,146.358,146.363,146.348,146.355,159599999.0
2006-06-26 19:44:00,146.345,146.361,146.344,146.344,454099997.0
2006-06-26 19:45:00,146.336,146.348,146.332,146.335,83300001.0
2006-06-26 19:46:00,146.327,146.338,146.32,146.338,363500000.0
2006-06-26 19:47:00,146.338,146.339,146.318,146.335,215800000.0
2006-06-26 19:48:00,146.333,146.333,146.317,146.317,858899998.0
2006-06-26 19:49:00,146.316,146.327,146.316,146.325,413699996.0
2006-06-26 19:50:00,146.325,146.326,146.317,146.321,315199998.0
2006-06-26 19:51:00,146.321,146.325,146.315,146.315,364599996.0
2006-06-26 19:52:00,146.321,146.331,146.317,146.32,565100007.0
2006-06-26 19:53:00,146.328,146.337,146.325,146.328,460299996.0
2006-06-26 19:54:00,146.323,146.333,146.32,146.33,254900000.0
2006-06-26 19:55:00,146.326,146.326,146.31,146.31,179099999.0
2006-06-26 19:56:00,146.312,146.314,146.305,146.307,474700002.0
2006-06-26 19:57:00,146.298,146.311,146.295,146.305,644799999.0
2006-06-26 19:58:00,146.3,146.308,146.292,146.3,593899997.0
2006-06-26 19:59:00,146.298,146.305,146.283,146.285,458699998.0
2006-06-26 20:00:00,146.29,146.293,146.281,146.285,186300000.0
2006-06-26 20:01:00,146.285,146.291,146.28,146.285,500399994.0
2006-06-26 20:02:00,146.283,146.284,146.275,146.275,257399999.0
2006-06-26 20:03:00,146.284,146.295,146.284,146.285,196299999.0
2006-06-26 20:04:00,146.287,146.297,146.284,146.286,424099999.0
2006-06-26 20:05:00,146.284,146.29,146.278,146.285,710800008.0
2006-06-26 20:06:00,146.287,146.287,146.275,146.284,572599998.0
2006-06-26 20:07:00,146.281,146.294,146.28,146.292,339900004.0
2006-06-26 20:08:00,146.297,146.311,146.297,146.298,653299998.0
2006-06-26 20:09:00,146.295,146.299,146.284,146.299,302100002.0
2006-06-26 20:10:00,146.293,146.297,146.284,146.287,344999998.0
2006-06-26 20:11:00,146.289,146.313,146.289,146.309,691099999.0
2006-06-26 20:12:00,146.31,146.331,146.309,146.309,778000001.0
2006-06-26 20:13:00,146.305,146.328,146.302,146.322,281599999.0
2006-06-26 20:14:00,146.316,146.317,146.291,146.31,363999997.0
2006-06-26 20:15:00,146.318,146.318,146.291,146.292,675899995.0
2006-06-26 20:16:00,146.29,146.319,146.29,146.319,515600006.0
2006-06-26 20:17:00,146.325,146.331,146.323,146.33,232500001.0
2006-06-26 20:18:00,146.332,146.332,146.315,146.327,156199999.0
2006-06-26 20:19:00,146.333,146.34,146.33,146.335,549399998.0
2006-06-26 20:20:00,146.332,146.34,146.302,146.322,207499999.0
2006-06-26 20:21:00,146.323,146.337,146.322,146.337,424300004.0
2006-06-26 20:22:00,146.33,146.341,146.319,146.32,511199999.0
2006-06-26 20:23:00,146.317,146.324,146.3,146.305,518599997.0
2006-06-26 20:24:00,146.31,146.318,146.306,146.318,301000000.0
2006-06-26 20:25:00,146.315,146.321,146.298,146.317,311499999.0
2006-06-26 20:26:00,146.326,146.326,146.304,146.32,447700004.0
2006-06-26 20:27:00,146.32,146.326,146.316,146.319,811800002.0
2006-06-26 20:28:00,146.309,146.328,146.299,146.328,1114099993.0
2006-06-26 20:29:00,146.33,146.345,146.328,146.345,1184500004.0
2006-06-26 20:30:00,146.347,146.347,146.328,146.34,2022399997.0
2006-06-26 20:31:00,146.343,146.355,146.338,146.35,1170699997.0
2006-06-26 20:32:00,146.35,146.359,146.34,146.356,1079999996.0
2006-06-26 20:33:00,146.358,146.364,146.353,146.358,599199999.0
2006-06-26 20:34:00,146.348,146.349,146.335,146.34,279400001.0
2006-06-26 20:35:00,146.339,146.345,146.326,146.345,346299994.0
2006-06-26 20:36:00,146.351,146.367,146.351,146.353,456099996.0
2006-06-26 20:37:00,146.351,146.356,146.344,146.344,512699999.0
2006-06-26 20:38:00,146.344,146.345,146.331,146.345,807599995.0
2006-06-26 20:39:00,146.347,146.347,146.32,146.328,996299993.0
2006-06-26 20:40:00,146.323,146.344,146.323,146.339,801099998.0
2006-06-26 20:41:00,146.335,146.35,146.333,146.34,466199997.0
2006-06-26 20:42:00,146.34,146.351,146.333,146.345,353000003.0
2006-06-26 20:43:00,146.344,146.35,146.335,146.345,587099998.0
2006-06-26 20:44:00,146.348,146.355,146.338,146.346,631000000.0
2006-06-26 20:45:00,146.354,146.36,146.345,146.345,545599999.0
2006-06-26 20:46:00,146.353,146.365,146.349,146.355,659799997.0
2006-06-26 20:47:00,146.353,146.37,146.349,146.36,878700002.0
2006-06-26 20:48:00,146.358,146.37,146.356,146.357,471100000.0
2006-06-26 20:49:00,146.359,146.364,146.352,146.358,367500001.0
2006-06-26 20:50:00,146.352,146.364,146.338,146.338,1228000006.0
2006-06-26 20:51:00,146.338,146.361,146.338,146.34,470500000.0
2006-06-26 20:52:00,146.338,146.357,146.337,146.345,257200002.0
2006-06-26 20:53:00,146.343,146.35,146.317,146.317,813799999.0
2006-06-26 20:54:00,146.301,146.309,146.296,146.309,188200000.0
2006-06-26 20:55:00,146.302,146.307,146.288,146.291,889699995.0
2006-06-26 20:56:00,146.288,146.299,146.279,146.283,948399998.0
2006-06-26 20:57:00,146.284,146.313,146.284,146.31,724500002.0
2006-06-26 20:58:00,146.317,146.317,146.281,146.281,1187200008.0
2006-06-26 20:59:00,146.284,146.323,146.284,146.314,1281200003.0
2006-06-26 21:00:00,146.312,146.315,146.287,146.315,1175399991.0
2006-06-26 21:01:00,146.321,146.321,146.294,146.307,966200004.0
2006-06-26 21:02:00,146.296,146.306,146.29,146.29,574699998.0
2006-06-26 21:03:00,146.291,146.306,146.287,146.294,708299995.0
2006-06-26 21:04:00,146.296,146.31,146.293,146.306,526000004.0
2006-06-26 21:05:00,146.31,146.315,146.303,146.315,609600000.0
2006-06-26 21:06:00,146.313,146.326,146.303,146.305,544100002.0
2006-06-26 21:07:00,146.302,146.319,146.288,146.298,458500003.0
2006-06-26 21:08:00,146.3,146.318,146.3,146.305,473000002.0
2006-06-26 21:09:00,146.317,146.321,146.312,146.312,206399998.0
2006-06-26 21:10:00,146.309,146.309,146.293,146.305,334900001.0
2006-06-26 21:11:00,146.295,146.307,146.282,146.307,289800001.0
2006-06-26 21:12:00,146.307,146.311,146.297,146.301,519899998.0
2006-06-26 21:13:00,146.302,146.312,146.3,146.305,609099999.0
2006-06-26 21:14:00,146.293,146.322,146.293,146.311,785899999.0
2006-06-26 21:15:00,146.31,146.321,146.305,146.305,792299997.0
2006-06-26 21:16:00,146.308,146.317,146.303,146.316,613299998.0
2006-06-26 21:17:00,146.311,146.327,146.306,146.306,776299999.0
2006-06-26 21:18:00,146.305,146.311,146.3,146.31,349399998.0
2006-06-26 21:19:00,146.31,146.323,146.31,146.31,545399999.0
2006-06-26 21:20:00,146.312,146.316,146.303,146.311,1101199993.0
2006-06-26 21:21:00,146.312,146.322,146.304,146.306,734800003.0
2006-06-26 21:22:00,146.304,146.322,146.304,146.307,954499993.0
2006-06-26 21:23:00,146.32,146.33,146.32,146.325,661700001.0
2006-06-26 21:24:00,146.319,146.332,146.309,146.321,642900000.0
2006-06-26 21:25:00,146.325,146.33,146.314,146.32,642600003.0
2006-06-26 21:26:00,146.325,146.325,146.31,146.315,254700000.0
2006-06-26 21:27:00,146.323,146.333,146.317,146.333,161799998.0
2006-06-26 21:28:00,146.331,146.345,146.331,146.339,75899999.0
2006-06-26 21:29:00,146.339,146.342,146.325,146.33,250800000.0
2006-06-26 21:30:00,146.327,146.347,146.327,146.335,251900000.0
2006-06-26 21:31:00,146.335,146.34,146.335,146.34,101499999.0
2006-06-26 21:32:00,146.337,146.339,146.323,146.339,457099999.0
2006-06-26 21:33:00,146.34,146.345,146.34,146.34,98100000.0
2006-06-26 21:34:00,146.34,146.348,146.338,146.345,374300003.0
2006-06-26 21:35:00,146.346,146.355,146.344,146.344,382399995.0
2006-06-26 21:36:00,146.341,146.341,146.318,146.318,229300000.0
2006-06-26 21:37:00,146.32,146.325,146.317,146.318,94500001.0
2006-06-26 21:38:00,146.322,146.327,146.319,146.321,175199999.0
2006-06-26 21:39:00,146.322,146.328,146.317,146.321,187299996.0
2006-06-26 21:40:00,146.32,146.325,146.317,146.325,264000003.0
2006-06-26 21:41:00,146.321,146.321,146.302,146.313,94299999.0
2006-06-26 21:42:00,146.315,146.315,146.31,146.315,224500001.0
2006-06-26 21:43:00,146.304,146.304,146.268,146.27,342900000.0
2006-06-26 21:44:00,146.271,146.294,146.271,146.294,717699996.0
2006-06-26 21:45:00,146.305,146.323,146.301,146.306,389199999.0
2006-06-26 21:46:00,146.302,146.303,146.287,146.287,446700002.0
2006-06-26 21:47:00,146.29,146.295,146.281,146.294,368400000.0
2006-06-26 21:48:00,146.291,146.304,146.291,146.304,98400000.0
2006-06-26 21:49:00,146.296,146.318,146.296,146.316,79900000.0
2006-06-26 21:50:00,146.321,146.321,146.302,146.303,104200001.0
2006-06-26 21:51:00,146.296,146.305,146.292,146.3,119599999.0
2006-06-26 21:52:00,146.29,146.301,146.288,146.295,167200000.0
2006-06-26 21:53:00,146.296,146.3,146.296,146.3,88299998.0
2006-06-26 21:54:00,146.299,146.299,146.285,146.29,79399999.0
2006-06-26 21:55:00,146.297,146.297,146.291,146.295,57500001.0
2006-06-26 21:56:00,146.298,146.298,146.292,146.292,44799999.0
2006-06-26 21:57:00,146.291,146.295,146.289,146.29,140499998.0
2006-06-26 21:58:00,146.291,146.291,146.26,146.26,57599999.0
2006-06-26 21:59:00,146.249,146.283,146.249,146.274,107600000.0
2006-06-26 22:00:00,146.278,146.289,146.278,146.289,227199998.0
2006-06-26 22:01:00,146.286,146.295,146.273,146.273,362900001.0
2006-06-26 22:02:00,146.27,146.28,146.26,146.263,443100003.0
2006-06-26 22:03:00,146.257,146.257,146.246,146.246,195800003.0
2006-06-26 22:04:00,146.253,146.256,146.24,146.244,251000002.0
2006-06-26 22:05:00,146.237,146.241,146.222,146.222,105599999.0
2006-06-26 22:06:00,146.214,146.219,146.208,146.217,53800000.0
2006-06-26 22:07:00,146.219,146.23,146.218,146.23,61900001.0
2006-06-26 22:08:00,146.23,146.23,146.209,146.213,193999997.0
2006-06-26 22:09:00,146.206,146.21,146.206,146.21,49400000.0
2006-06-26 22:10:00,146.21,146.21,146.205,146.21,77499998.0
2006-06-26 22:11:00,146.205,146.221,146.205,146.213,101100000.0
2006-06-26 22:12:00,146.216,146.23,146.216,146.228,222400001.0
2006-06-26 22:13:00,146.232,146.24,146.222,146.226,88199998.0
2006-06-26 22:14:00,146.221,146.224,146.214,146.214,207300001.0
2006-06-26 22:15:00,146.216,146.233,146.212,146.212,142199999.0
2006-06-26 22:16:00,146.215,146.219,146.214,146.217,169800001.0
2006-06-26 22:17:00,146.214,146.217,146.213,146.215,59800000.0
2006-06-26 22:18:00,146.221,146.23,146.217,146.224,73099999.0
2006-06-26 22:19:00,146.226,146.237,146.226,146.237,67700000.0
2006-06-26 22:20:00,146.239,146.239,146.231,146.233,130499999.0
2006-06-26 22:21:00,146.236,146.236,146.213,146.213,62300000.0
2006-06-26 22:22:00,146.212,146.22,146.212,146.213,222000006.0
2006-06-26 22:23:00,146.21,146.214,146.204,146.21,323000004.0
2006-06-26 22:24:00,146.21,146.212,146.205,146.208,84799999.0
2006-06-26 22:25:00,146.208,146.213,146.201,146.201,227299997.0
2006-06-26 22:26:00,146.2,146.205,146.197,146.2,198299998.0
2006-06-26 22:27:00,146.203,146.234,146.203,146.231,514799993.0
2006-06-26 22:28:00,146.232,146.237,146.224,146.228,197600002.0
2006-06-26 22:29:00,146.232,146.24,146.232,146.24,92699999.0
2006-06-26 22:30:00,146.235,146.237,146.227,146.227,80300000.0
2006-06-26 22:31:00,146.217,146.228,146.215,146.215,212999998.0
2006-06-26 22:32:00,146.22,146.228,146.219,146.225,211200000.0
2006-06-26 22:33:00,146.238,146.266,146.238,146.265,237899998.0
2006-06-26 22:34:00,146.267,146.277,146.262,146.277,224699998.0
2006-06-26 22:35:00,146.273,146.276,146.265,146.265,107900001.0
2006-06-26 22:36:00,146.267,146.272,146.247,146.249,511699999.0
2006-06-26 22:37:00,146.244,146.251,146.241,146.245,205100000.0
2006-06-26 22:38:00,146.243,146.243,146.232,146.24,96699999.0
2006-06-26 22:39:00,146.24,146.262,146.239,146.254,290400000.0
2006-06-26 22:40:00,146.255,146.263,146.246,146.262,364100003.0
2006-06-26 22:41:00,146.267,146.279,146.267,146.271,113600001.0
2006-06-26 22:42:00,146.284,146.293,146.283,146.283,160600000.0
2006-06-26 22:43:00,146.288,146.292,146.277,146.277,111899999.0
2006-06-26 22:44:00,146.278,146.281,146.269,146.272,285900000.0
2006-06-26 22:45:00,146.275,146.288,146.275,146.285,327899998.0
2006-06-26 22:46:00,146.29,146.293,146.288,146.291,130999998.0
2006-06-26 22:47:00,146.292,146.298,146.29,146.29,59900000.0
2006-06-26 22:48:00,146.284,146.288,146.276,146.278,273000000.0
2006-06-26 22:49:00,146.277,146.288,146.27,146.283,304600003.0
2006-06-26 22:50:00,146.282,146.282,146.262,146.262,138400002.0
2006-06-26 22:51:00,146.263,146.278,146.263,146.273,184200000.0
2006-06-26 22:52:00,146.275,146.287,146.273,146.275,191600000.0
2006-06-26 22:53:00,146.265,146.275,146.253,146.253,198699999.0
2006-06-26 22:54:00,146.254,146.285,146.254,146.285,66700000.0
2006-06-26 22:55:00,146.282,146.294,146.268,146.268,185800000.0
2006-06-26 22:56:00,146.276,146.299,146.276,146.299,119799998.0
2006-06-26 22:57:00,146.29,146.29,146.27,146.27,148599999.0
2006-06-26 22:58:00,146.267,146.267,146.245,146.245,131100002.0
2006-06-26 22:59:00,146.254,146.256,146.235,146.241,174100002.0
2006-06-26 23:00:00,146.26,146.26,146.253,146.253,107200001.0
2006-06-26 23:01:00,146.247,146.277,146.238,146.273,97100000.0
2006-06-26 23:02:00,146.25,146.281,146.238,146.262,102800000.0
2006-06-26 23:03:00,146.265,146.27,146.239,146.244,70000000.0
2006-06-26 23:04:00,146.275,146.293,146.248,146.281,171399999.0
2006-06-26 23:05:00,146.293,146.323,146.28,146.297,121999998.0
2006-06-26 23:06:00,146.294,146.315,146.292,146.305,57600000.0
2006-06-26 23:07:00,146.32,146.32,146.268,146.282,29600000.0
2006-06-26 23:08:00,146.242,146.296,146.232,146.283,43400000.0
2006-06-26 23:09:00,146.275,146.297,146.268,146.278,81799998.0
2006-06-26 23:10:00,146.242,146.291,146.242,146.281,100400001.0
2006-06-26 23:11:00,146.273,146.29,146.265,146.29,47000000.0
2006-06-26 23:12:00,146.277,146.293,146.27,146.293,93100000.0
2006-06-26 23:13:00,146.291,146.291,146.258,146.279,67600000.0
2006-06-26 23:14:00,146.3,146.3,146.25,146.252,117200000.0
2006-06-26 23:15:00,146.27,146.308,146.26,146.308,66100001.0
2006-06-26 23:16:00,146.313,146.313,146.246,146.257,46100000.0
2006-06-26 23:17:00,146.255,146.3,146.25,146.287,101700000.0
2006-06-26 23:18:00,146.28,146.291,146.25,146.278,150399999.0
2006-06-26 23:19:00,146.271,146.282,146.257,146.267,139600003.0
2006-06-26 23:20:00,146.275,146.289,146.268,146.277,181499997.0
2006-06-26 23:21:00,146.273,146.282,146.264,146.268,102900000.0
2006-06-26 23:22:00,146.262,146.279,146.254,146.268,57500000.0
2006-06-26 23:23:00,146.26,146.275,146.239,146.252,131900000.0
2006-06-26 23:24:00,146.245,146.281,146.245,146.269,104699998.0
2006-06-26 23:25:00,146.26,146.272,146.232,146.244,126400000.0
2006-06-26 23:26:00,146.25,146.254,146.199,146.238,62300000.0
2006-06-26 23:27:00,146.275,146.277,146.218,146.218,62100000.0
2006-06-26 23:28:00,146.258,146.271,146.256,146.256,38800000.0
2006-06-26 23:29:00,146.259,146.273,146.254,146.255,147800000.0
2006-06-26 23:30:00,146.25,146.25,146.242,146.242,32000000.0
2006-06-26 23:31:00,146.245,146.25,146.243,146.245,49300000.0
2006-06-26 23:32:00,146.242,146.243,146.242,146.243,16800000.0
2006-06-26 23:33:00,146.248,146.25,146.248,146.25,23100000.0
2006-06-26 23:34:00,146.248,146.255,146.248,146.25,63899999.0
2006-06-26 23:35:00,146.257,146.263,146.25,146.263,48100000.0
2006-06-26 23:36:00,146.258,146.288,146.258,146.281,35200000.0
2006-06-26 23:37:00,146.29,146.298,146.285,146.298,83200000.0
2006-06-26 23:38:00,146.295,146.298,146.28,146.28,126000000.0
2006-06-26 23:39:00,146.284,146.292,146.28,146.29,135400002.0
2006-06-26 23:40:00,146.285,146.287,146.278,146.28,111899997.0
2006-06-26 23:41:00,146.286,146.29,146.27,146.288,105400000.0
2006-06-26 23:42:00,146.293,146.293,146.287,146.287,15200000.0
2006-06-26 23:43:00,146.278,146.288,146.276,146.284,127300000.0
2006-06-26 23:44:00,146.28,146.289,146.28,146.287,72600000.0
2006-06-26 23:45:00,146.285,146.285,146.28,146.285,30400000.0
2006-06-26 23:46:00,146.286,146.291,146.286,146.291,19200000.0
2006-06-26 23:47:00,146.3,146.32,146.3,146.305,70500001.0
2006-06-26 23:48:00,146.3,146.338,146.3,146.338,95900003.0
2006-06-26 23:49:00,146.344,146.351,146.339,146.348,179700000.0
2006-06-26 23:50:00,146.351,146.351,146.338,146.339,108900002.0
2006-06-26 23:51:00,146.332,146.339,146.327,146.333,67200000.0
2006-06-26 23:52:00,146.333,146.335,146.319,146.319,114899997.0
2006-06-26 23:53:00,146.317,146.328,146.315,146.32,122400001.0
2006-06-26 23:54:00,146.332,146.333,146.324,146.33,72400001.0
2006-06-26 23:55:00,146.329,146.342,146.318,146.321,133100001.0
2006-06-26 23:56:00,146.314,146.331,146.313,146.326,155200000.0
2006-06-26 23:57:00,146.325,146.325,146.32,146.325,44400000.0
2006-06-26 23:58:00,146.322,146.323,146.322,146.323,4200000.0
2006-06-26 23:59:00,146.319,146.319,146.294,146.302,121400000.0
2006-06-27 00:00:00,146.298,146.306,146.288,146.301,108299998.0
2006-06-27 00:01:00,146.295,146.315,146.292,146.304,112600000.0
2006-06-27 00:02:00,146.309,146.311,146.289,146.291,21000000.0
2006-06-27 00:03:00,146.29,146.311,146.29,146.295,157800001.0
2006-06-27 00:04:00,146.303,146.308,146.302,146.308,28800000.0
2006-06-27 00:05:00,146.308,146.308,146.292,146.301,64800000.0
2006-06-27 00:06:00,146.301,146.303,146.299,146.3,68899999.0
2006-06-27 00:07:00,146.3,146.305,146.295,146.3,75000001.0
2006-06-27 00:08:00,146.295,146.303,146.29,146.29,131399999.0
2006-06-27 00:09:00,146.3,146.305,146.295,146.3,82000000.0
2006-06-27 00:10:00,146.3,146.307,146.298,146.307,75099999.0
2006-06-27 00:11:00,146.299,146.321,146.298,146.32,113799998.0
2006-06-27 00:12:00,146.308,146.314,146.295,146.295,102399998.0
2006-06-27 00:13:00,146.292,146.295,146.287,146.288,120500000.0
2006-06-27 00:14:00,146.289,146.293,146.28,146.292,75800000.0
2006-06-27 00:15:00,146.3,146.3,146.288,146.29,174300000.0
2006-06-27 00:16:00,146.288,146.299,146.281,146.295,107699999.0
2006-06-27 00:17:00,146.295,146.3,146.295,146.3,83600000.0
2006-06-27 00:18:00,146.294,146.3,146.29,146.29,57500000.0
2006-06-27 00:19:00,146.292,146.325,146.292,146.325,166499997.0
2006-06-27 00:20:00,146.33,146.331,146.316,146.323,72299999.0
2006-06-27 00:21:00,146.325,146.34,146.325,146.338,66699999.0
2006-06-27 00:22:00,146.342,146.349,146.325,146.325,74400000.0
2006-06-27 00:23:00,146.328,146.331,146.314,146.321,63000000.0
2006-06-27 00:24:00,146.332,146.335,146.315,146.315,107599999.0
2006-06-27 00:25:00,146.328,146.33,146.315,146.32,62100000.0
2006-06-27 00:26:00,146.304,146.313,146.292,146.296,140300002.0
2006-06-27 00:27:00,146.3,146.305,146.293,146.298,105299999.0
2006-06-27 00:28:00,146.297,146.308,146.29,146.294,130999999.0
2006-06-27 00:29:00,146.309,146.33,146.307,146.319,82200000.0
2006-06-27 00:30:00,146.32,146.326,146.314,146.32,87500002.0
2006-06-27 00:31:00,146.315,146.322,146.302,146.302,139999996.0
2006-06-27 00:32:00,146.307,146.309,146.307,146.309,34700000.0
2006-06-27 00:33:00,146.311,146.311,146.295,146.303,76700000.0
2006-06-27 00:34:00,146.305,146.314,146.296,146.296,98300002.0
2006-06-27 00:35:00,146.295,146.305,146.29,146.305,63700000.0
2006-06-27 00:36:00,146.307,146.31,146.302,146.302,61200000.0
2006-06-27 00:37:00,146.3,146.307,146.296,146.304,26500000.0
2006-06-27 00:38:00,146.289,146.298,146.279,146.284,32700000.0
2006-06-27 00:39:00,146.278,146.283,146.271,146.283,40000000.0
2006-06-27 00:40:00,146.277,146.277,146.261,146.264,49000000.0
2006-06-27 00:41:00,146.262,146.269,146.262,146.265,40000000.0
2006-06-27 00:42:00,146.271,146.277,146.261,146.267,79500001.0
2006-06-27 00:43:00,146.274,146.283,146.27,146.278,170299998.0
2006-06-27 00:44:00,146.28,146.28,146.27,146.278,56000000.0
2006-06-27 00:45:00,146.278,146.282,146.273,146.278,49600000.0
2006-06-27 00:46:00,146.274,146.274,146.262,146.263,41200001.0
2006-06-27 00:47:00,146.267,146.271,146.262,146.263,91499997.0
2006-06-27 00:48:00,146.27,146.27,146.261,146.27,58400000.0
2006-06-27 00:49:00,146.265,146.269,146.257,146.268,69099999.0
2006-06-27 00:50:00,146.263,146.275,146.263,146.27,72699999.0
2006-06-27 00:51:00,146.275,146.275,146.262,146.27,102899999.0
2006-06-27 00:52:00,146.27,146.278,146.265,146.275,75100000.0
2006-06-27 00:53:00,146.274,146.275,146.272,146.275,34400000.0
2006-06-27 00:54:00,146.275,146.281,146.268,146.275,51100000.0
2006-06-27 00:55:00,146.27,146.28,146.27,146.273,162700001.0
2006-06-27 00:56:00,146.275,146.291,146.274,146.285,87000000.0
2006-06-27 00:57:00,146.286,146.292,146.277,146.292,105600002.0
2006-06-27 00:58:00,146.296,146.296,146.279,146.281,171300002.0
2006-06-27 00:59:00,146.28,146.285,146.275,146.275,11900000.0
2006-06-27 01:00:00,146.275,146.296,146.275,146.292,47800000.0
2006-06-27 01:01:00,146.298,146.311,146.298,146.311,98699999.0
2006-06-27 01:02:00,146.327,146.332,146.311,146.311,85499999.0
2006-06-27 01:03:00,146.312,146.321,146.302,146.303,142300001.0
2006-06-27 01:04:00,146.307,146.308,146.293,146.297,123500001.0
2006-06-27 01:05:00,146.293,146.298,146.287,146.292,42199999.0
2006-06-27 01:06:00,146.291,146.302,146.286,146.297,89200000.0
2006-06-27 01:07:00,146.295,146.295,146.266,146.267,108699998.0
2006-06-27 01:08:00,146.257,146.276,146.255,146.266,127600001.0
2006-06-27 01:09:00,146.266,146.308,146.266,146.3,46200000.0
2006-06-27 01:10:00,146.307,146.334,146.296,146.296,182499997.0
2006-06-27 01:11:00,146.284,146.295,146.284,146.295,64800000.0
2006-06-27 01:12:00,146.309,146.311,146.296,146.309,170999999.0
2006-06-27 01:13:00,146.312,146.32,146.311,146.32,130800002.0
2006-06-27 01:14:00,146.312,146.312,146.289,146.289,29400000.0
2006-06-27 01:15:00,146.301,146.307,146.295,146.295,73800000.0
2006-06-27 01:16:00,146.297,146.297,146.278,146.293,133700002.0
2006-06-27 01:17:00,146.285,146.285,146.258,146.258,158300002.0
2006-06-27 01:18:00,146.266,146.269,146.262,146.262,70000001.0
2006-06-27 01:19:00,146.261,146.269,146.261,146.265,110200002.0
2006-06-27 01:20:00,146.275,146.287,146.268,146.28,147799999.0
2006-06-27 01:21:00,146.278,146.29,146.278,146.28,94399999.0
2006-06-27 01:22:00,146.276,146.281,146.259,146.259,102599999.0
2006-06-27 01:23:00,146.255,146.27,146.255,146.261,69300000.0
2006-06-27 01:24:00,146.263,146.269,146.255,146.255,103899998.0
2006-06-27 01:25:00,146.268,146.278,146.261,146.265,125899999.0
2006-06-27 01:26:00,146.27,146.27,146.244,146.253,135400001.0
2006-06-27 01:27:00,146.26,146.263,146.26,146.26,40300000.0
2006-06-27 01:28:00,146.26,146.269,146.26,146.262,109099997.0
2006-06-27 01:29:00,146.279,146.292,146.279,146.279,64700000.0
2006-06-27 01:30:00,146.272,146.288,146.267,146.288,89200000.0
2006-06-27 01:31:00,146.282,146.289,146.277,146.285,117500000.0
2006-06-27 01:32:00,146.27,146.272,146.255,146.272,111499998.0
2006-06-27 01:33:00,146.27,146.281,146.268,146.275,106999997.0
2006-06-27 01:34:00,146.281,146.293,146.27,146.276,108300000.0
2006-06-27 01:35:00,146.28,146.284,146.269,146.283,85799997.0
2006-06-27 01:36:00,146.275,146.283,146.273,146.273,129500002.0
2006-06-27 01:37:00,146.266,146.266,146.252,146.252,116099999.0
2006-06-27 01:38:00,146.259,146.27,146.253,146.257,78000002.0
2006-06-27 01:39:00,146.255,146.263,146.239,146.258,124200000.0
2006-06-27 01:40:00,146.267,146.29,146.267,146.277,112299998.0
2006-06-27 01:41:00,146.273,146.28,146.261,146.261,39099999.0
2006-06-27 01:42:00,146.267,146.271,146.26,146.264,136400001.0
2006-06-27 01:43:00,146.259,146.282,146.259,146.275,90399998.0
2006-06-27 01:44:00,146.272,146.277,146.254,146.262,67400000.0
2006-06-27 01:45:00,146.264,146.281,146.256,146.278,71600000.0
2006-06-27 01:46:00,146.268,146.284,146.265,146.284,183799998.0
2006-06-27 01:47:00,146.288,146.309,146.288,146.307,63300000.0
2006-06-27 01:48:00,146.293,146.3,146.286,146.3,127800002.0
2006-06-27 01:49:00,146.293,146.293,146.27,146.279,126900000.0
2006-06-27 01:50:00,146.268,146.285,146.268,146.285,72800000.0
2006-06-27 01:51:00,146.279,146.279,146.262,146.276,60500000.0
2006-06-27 01:52:00,146.275,146.275,146.259,146.269,44500000.0
2006-06-27 01:53:00,146.276,146.285,146.273,146.276,136500001.0
2006-06-27 01:54:00,146.284,146.287,146.267,146.267,79900000.0
2006-06-27 01:55:00,146.292,146.304,146.276,146.304,86400001.0
2006-06-27 01:56:00,146.319,146.338,146.291,146.317,123099997.0
2006-06-27 01:57:00,146.311,146.329,146.298,146.326,134000001.0
2006-06-27 01:58:00,146.312,146.338,146.309,146.32,79600000.0
2006-06-27 01:59:00,146.302,146.302,146.272,146.284,97800002.0
2006-06-27 02:00:00,146.29,146.295,146.269,146.276,159199996.0
2006-06-27 02:01:00,146.29,146.302,146.29,146.291,122000000.0
2006-06-27 02:02:00,146.292,146.312,146.283,146.298,80600001.0
2006-06-27 02:03:00,146.289,146.298,146.28,146.298,69899998.0
2006-06-27 02:04:00,146.295,146.334,146.292,146.333,45600001.0
2006-06-27 02:05:00,146.314,146.326,146.307,146.318,56800000.0
2006-06-27 02:06:00,146.331,146.358,146.331,146.353,115400002.0
2006-06-27 02:07:00,146.351,146.368,146.351,146.359,74699999.0
2006-06-27 02:08:00,146.359,146.361,146.352,146.353,62400000.0
2006-06-27 02:09:00,146.362,146.362,146.312,146.312,104599999.0
2006-06-27 02:10:00,146.327,146.352,146.312,146.345,141299996.0
2006-06-27 02:11:00,146.356,146.364,146.345,146.362,82900000.0
2006-06-27 02:12:00,146.366,146.373,146.346,146.354,105400000.0
2006-06-27 02:13:00,146.36,146.362,146.35,146.351,72400002.0
2006-06-27 02:14:00,146.347,146.357,146.335,146.335,182800003.0
2006-06-27 02:15:00,146.343,146.36,146.343,146.349,148800002.0
2006-06-27 02:16:00,146.352,146.36,146.345,146.36,83399999.0
2006-06-27 02:17:00,146.37,146.37,146.359,146.359,55500001.0
2006-06-27 02:18:00,146.362,146.385,146.362,146.382,116700000.0
2006-06-27 02:19:00,146.378,146.386,146.369,146.369,60500000.0
2006-06-27 02:20:00,146.372,146.374,146.361,146.365,109499998.0
2006-06-27 02:21:00,146.37,146.372,146.359,146.359,97100004.0
2006-06-27 02:22:00,146.357,146.369,146.354,146.363,127900000.0
2006-06-27 02:23:00,146.364,146.369,146.357,146.359,172499999.0
2006-06-27 02:24:00,146.366,146.38,146.366,146.38,95300002.0
2006-06-27 02:25:00,146.364,146.381,146.362,146.362,109599997.0
2006-06-27 02:26:00,146.366,146.377,146.366,146.377,46500000.0
2006-06-27 02:27:00,146.379,146.393,146.371,146.373,73100001.0
2006-06-27 02:28:00,146.372,146.388,146.372,146.388,81999999.0
2006-06-27 02:29:00,146.388,146.392,146.384,146.39,156399997.0
2006-06-27 02:30:00,146.388,146.391,146.385,146.385,95200002.0
2006-06-27 02:31:00,146.388,146.397,146.382,146.396,154199999.0
2006-06-27 02:32:00,146.39,146.4,146.384,146.395,98300001.0
2006-06-27 02:33:00,146.39,146.397,146.386,146.397,43200000.0
2006-06-27 02:34:00,146.391,146.419,146.388,146.419,65300001.0
2006-06-27 02:35:00,146.423,146.423,146.404,146.407,134199998.0
2006-06-27 02:36:00,146.402,146.41,146.395,146.407,141399998.0
2006-06-27 02:37:00,146.413,146.415,146.407,146.415,165499997.0
2006-06-27 02:38:00,146.414,146.438,146.405,146.436,165400005.0
2006-06-27 02:39:00,146.424,146.424,146.41,146.41,59899999.0
2006-06-27 02:40:00,146.415,146.416,146.393,146.411,115000000.0
2006-06-27 02:41:00,146.402,146.416,146.402,146.416,119000001.0
2006-06-27 02:42:00,146.407,146.42,146.405,146.405,57500002.0
2006-06-27 02:43:00,146.4,146.433,146.399,146.433,90899999.0
2006-06-27 02:44:00,146.435,146.446,146.42,146.42,83799999.0
2006-06-27 02:45:00,146.427,146.43,146.417,146.425,58500000.0
2006-06-27 02:46:00,146.426,146.426,146.414,146.416,125000002.0
2006-06-27 02:47:00,146.413,146.413,146.386,146.405,36800000.0
2006-06-27 02:48:00,146.404,146.406,146.395,146.395,96699998.0
2006-06-27 02:49:00,146.4,146.415,146.393,146.404,173700001.0
2006-06-27 02:50:00,146.39,146.397,146.364,146.397,103599999.0
2006-06-27 02:51:00,146.389,146.389,146.372,146.372,94199999.0
2006-06-27 02:52:00,146.36,146.36,146.336,146.357,72900000.0
2006-06-27 02:53:00,146.363,146.375,146.349,146.36,40700000.0
2006-06-27 02:54:00,146.362,146.362,146.322,146.322,28300000.0
2006-06-27 02:55:00,146.322,146.342,146.318,146.342,52700000.0
2006-06-27 02:56:00,146.353,146.368,146.329,146.329,150200001.0
2006-06-27 02:57:00,146.323,146.344,146.318,146.335,127999999.0
2006-06-27 02:58:00,146.329,146.329,146.321,146.321,14400000.0
2006-06-27 02:59:00,146.319,146.335,146.317,146.33,76000000.0
2006-06-27 03:00:00,146.322,146.341,146.318,146.341,133100000.0
2006-06-27 03:01:00,146.34,146.34,146.306,146.318,128200000.0
2006-06-27 03:02:00,146.312,146.317,146.277,146.281,57100000.0
2006-06-27 03:03:00,146.284,146.291,146.28,146.291,93900000.0
2006-06-27 03:04:00,146.27,146.28,146.262,146.262,128799998.0
2006-06-27 03:05:00,146.255,146.255,146.225,146.225,126599999.0
2006-06-27 03:06:00,146.218,146.24,146.216,146.235,139599999.0
2006-06-27 03:07:00,146.232,146.236,146.224,146.233,98800000.0
2006-06-27 03:08:00,146.238,146.252,146.238,146.25,119000001.0
2006-06-27 03:09:00,146.239,146.241,146.224,146.225,73299998.0
2006-06-27 03:10:00,146.222,146.236,146.209,146.229,159599996.0
2006-06-27 03:11:00,146.237,146.247,146.235,146.241,86200001.0
2006-06-27 03:12:00,146.24,146.254,146.235,146.245,112600000.0
2006-06-27 03:13:00,146.263,146.266,146.25,146.26,36900000.0
2006-06-27 03:14:00,146.258,146.275,146.252,146.275,25300000.0
2006-06-27 03:15:00,146.264,146.264,146.258,146.264,156699997.0
2006-06-27 03:16:00,146.265,146.272,146.25,146.25,65099999.0
2006-06-27 03:17:00,146.251,146.251,146.231,146.233,44200000.0
2006-06-27 03:18:00,146.215,146.215,146.206,146.212,67000000.0
2006-06-27 03:19:00,146.207,146.211,146.165,146.165,137799998.0
2006-06-27 03:20:00,146.168,146.177,146.165,146.166,105500000.0
2006-06-27 03:21:00,146.177,146.18,146.157,146.177,127100003.0
2006-06-27 03:22:00,146.173,146.173,146.135,146.135,123800001.0
2006-06-27 03:23:00,146.137,146.143,146.12,146.12,142899998.0
2006-06-27 03:24:00,146.124,146.131,146.123,146.123,154900000.0
2006-06-27 03:25:00,146.114,146.114,146.09,146.1,110700001.0
2006-06-27 03:26:00,146.114,146.138,146.114,146.13,72699999.0
2006-06-27 03:27:00,146.135,146.148,146.129,146.133,79300001.0
2006-06-27 03:28:00,146.145,146.151,146.142,146.142,44800000.0
2006-06-27 03:29:00,146.163,146.178,146.156,146.178,63400000.0
2006-06-27 03:30:00,146.174,146.177,146.168,146.177,155299998.0
2006-06-27 03:31:00,146.177,146.191,146.176,146.178,88000000.0
2006-06-27 03:32:00,146.17,146.17,146.16,146.16,65000000.0
2006-06-27 03:33:00,146.158,146.162,146.144,146.152,172699999.0
2006-06-27 03:34:00,146.154,146.173,146.154,146.167,44900000.0
2006-06-27 03:35:00,146.162,146.165,146.154,146.157,90199997.0
2006-06-27 03:36:00,146.16,146.163,146.147,146.147,63699999.0
2006-06-27 03:37:00,146.146,146.146,146.13,146.13,97600000.0
2006-06-27 03:38:00,146.135,146.141,146.129,146.138,108000001.0
2006-06-27 03:39:00,146.14,146.147,146.127,146.147,160100002.0
2006-06-27 03:40:00,146.14,146.14,146.133,146.14,62900000.0
2006-06-27 03:41:00,146.128,146.128,146.113,146.113,89500000.0
2006-06-27 03:42:00,146.112,146.124,146.112,146.122,54100000.0
2006-06-27 03:43:00,146.124,146.134,146.117,146.117,78900001.0
2006-06-27 03:44:00,146.124,146.129,146.111,146.111,92400001.0
2006-06-27 03:45:00,146.108,146.12,146.102,146.12,49800000.0
2006-06-27 03:46:00,146.12,146.13,146.12,146.13,32800000.0
2006-06-27 03:47:00,146.131,146.133,146.113,146.115,32800000.0
2006-06-27 03:48:00,146.114,146.124,146.108,146.115,107100000.0
2006-06-27 03:49:00,146.121,146.124,146.121,146.124,23200000.0
2006-06-27 03:50:00,146.131,146.131,146.121,146.121,159700000.0
2006-06-27 03:51:00,146.127,146.145,146.127,146.145,76400001.0
2006-06-27 03:52:00,146.139,146.142,146.138,146.141,63900000.0
2006-06-27 03:53:00,146.159,146.167,146.148,146.149,167399998.0
2006-06-27 03:54:00,146.148,146.157,146.139,146.142,126900001.0
2006-06-27 03:55:00,146.136,146.148,146.136,146.145,68000000.0
2006-06-27 03:56:00,146.152,146.163,146.151,146.151,136999999.0
2006-06-27 03:57:00,146.159,146.178,146.157,146.176,93500001.0
2006-06-27 03:58:00,146.172,146.172,146.159,146.161,129800000.0
2006-06-27 03:59:00,146.162,146.177,146.162,146.177,26400000.0
2006-06-27 04:00:00,146.176,146.179,146.165,146.175,69500000.0
2006-06-27 04:01:00,146.179,146.19,146.179,146.185,160499996.0
2006-06-27 04:02:00,146.181,146.191,146.178,146.178,82299998.0
2006-06-27 04:03:00,146.175,146.175,146.16,146.173,111099999.0
2006-06-27 04:04:00,146.167,146.171,146.162,146.166,72400002.0
2006-06-27 04:05:00,146.167,146.178,146.162,146.169,126899999.0
2006-06-27 04:06:00,146.168,146.171,146.161,146.171,85700001.0
2006-06-27 04:07:00,146.172,146.172,146.159,146.165,58100002.0
2006-06-27 04:08:00,146.174,146.174,146.162,146.165,57000000.0
2006-06-27 04:09:00,146.166,146.176,146.16,146.17,105900001.0
2006-06-27 04:10:00,146.171,146.178,146.167,146.178,42499999.0
2006-06-27 04:11:00,146.184,146.189,146.174,146.178,84299999.0
2006-06-27 04:12:00,146.168,146.181,146.165,146.165,104599999.0
2006-06-27 04:13:00,146.173,146.18,146.173,146.177,43500000.0
2006-06-27 04:14:00,146.179,146.186,146.179,146.183,80500001.0
2006-06-27 04:15:00,146.172,146.175,146.169,146.172,72000001.0
2006-06-27 04:16:00,146.17,146.17,146.155,146.155,79500002.0
2006-06-27 04:17:00,146.157,146.167,146.149,146.165,62800000.0
2006-06-27 04:18:00,146.155,146.162,146.155,146.155,145999997.0
2006-06-27 04:19:00,146.159,146.159,146.15,146.151,137000002.0
2006-06-27 04:20:00,146.155,146.16,146.143,146.158,149499998.0
2006-06-27 04:21:00,146.169,146.179,146.163,146.173,93300000.0
2006-06-27 04:22:00,146.171,146.191,146.171,146.177,108599999.0
2006-06-27 04:23:00,146.174,146.179,146.166,146.179,60800000.0
2006-06-27 04:24:00,146.17,146.173,146.165,146.17,60100001.0
2006-06-27 04:25:00,146.165,146.177,146.165,146.168,33200000.0
2006-06-27 04:26:00,146.162,146.177,146.159,146.168,115600002.0
2006-06-27 04:27:00,146.174,146.177,146.162,146.17,91000000.0
2006-06-27 04:28:00,146.169,146.174,146.158,146.162,102500000.0
2006-06-27 04:29:00,146.155,146.169,146.155,146.161,48600000.0
2006-06-27 04:30:00,146.165,146.165,146.155,146.158,138000002.0
2006-06-27 04:31:00,146.153,146.164,146.153,146.156,152100000.0
2006-06-27 04:32:00,146.159,146.159,146.147,146.155,72199999.0
2006-06-27 04:33:00,146.155,146.155,146.145,146.148,85100000.0
2006-06-27 04:34:00,146.149,146.149,146.13,146.134,74399999.0
2006-06-27 04:35:00,146.143,146.157,146.141,146.157,113499999.0
2006-06-27 04:36:00,146.153,146.157,146.14,146.154,167700000.0
2006-06-27 04:37:00,146.154,146.181,146.154,146.175,146200002.0
2006-06-27 04:38:00,146.181,146.184,146.171,146.171,39600000.0
2006-06-27 04:39:00,146.17,146.17,146.16,146.16,54299998.0
2006-06-27 04:40:00,146.169,146.177,146.163,146.177,112500000.0
2006-06-27 04:41:00,146.172,146.182,146.166,146.173,53899999.0
2006-06-27 04:42:00,146.17,146.177,146.164,146.17,101300000.0
2006-06-27 04:43:00,146.164,146.164,146.148,146.148,26400000.0
2006-06-27 04:44:00,146.149,146.158,146.146,146.158,57600001.0
2006-06-27 04:45:00,146.147,146.147,146.131,146.131,98899999.0
2006-06-27 04:46:00,146.136,146.138,146.136,146.138,19200000.0
2006-06-27 04:47:00,146.142,146.144,146.127,146.139,127799999.0
2006-06-27 04:48:00,146.132,146.142,146.125,146.133,94100000.0
2006-06-27 04:49:00,146.129,146.152,146.129,146.143,82099999.0
2006-06-27 04:50:00,146.152,146.155,146.152,146.155,28800000.0
2006-06-27 04:51:00,146.157,146.163,146.149,146.159,132199997.0
2006-06-27 04:52:00,146.174,146.186,146.174,146.186,92399999.0
2006-06-27 04:53:00,146.184,146.2,146.184,146.195,49400000.0
2006-06-27 04:54:00,146.175,146.179,146.165,146.165,212599997.0
2006-06-27 04:55:00,146.167,146.184,146.167,146.177,149799999.0
2006-06-27 04:56:00,146.176,146.181,146.173,146.173,50300000.0
2006-06-27 04:57:00,146.166,146.169,146.157,146.157,43999999.0
2006-06-27 04:58:00,146.155,146.165,146.154,146.165,109900000.0
2006-06-27 04:59:00,146.165,146.177,146.165,146.17,74000000.0
2006-06-27 05:00:00,146.172,146.183,146.164,146.175,130200000.0
2006-06-27 05:01:00,146.176,146.186,146.173,146.173,98799999.0
2006-06-27 05:02:00,146.173,146.185,146.171,146.181,133500004.0
2006-06-27 05:03:00,146.188,146.201,146.183,146.195,56099999.0
2006-06-27 05:04:00,146.193,146.195,146.19,146.192,141299997.0
2006-06-27 05:05:00,146.184,146.2,146.184,146.2,47199999.0
2006-06-27 05:06:00,146.2,146.215,146.2,146.21,54599999.0
2006-06-27 05:07:00,146.199,146.199,146.184,146.185,43900001.0
2006-06-27 05:08:00,146.195,146.195,146.169,146.183,120700000.0
2006-06-27 05:09:00,146.188,146.2,146.174,146.2,32700000.0
2006-06-27 05:10:00,146.203,146.205,146.192,146.192,68700001.0
2006-06-27 05:11:00,146.2,146.205,146.192,146.205,73500000.0
2006-06-27 05:12:00,146.2,146.209,146.191,146.205,148099997.0
2006-06-27 05:13:00,146.208,146.208,146.195,146.195,61500002.0
2006-06-27 05:14:00,146.203,146.203,146.192,146.198,116700001.0
2006-06-27 05:15:00,146.199,146.214,146.193,146.193,73500001.0
2006-06-27 05:16:00,146.195,146.2,146.19,146.2,48400001.0
2006-06-27 05:17:00,146.19,146.201,146.19,146.193,57700000.0
2006-06-27 05:18:00,146.205,146.205,146.2,146.2,28500000.0
2006-06-27 05:19:00,146.195,146.212,146.195,146.199,76300000.0
2006-06-27 05:20:00,146.198,146.198,146.172,146.175,97099999.0
2006-06-27 05:21:00,146.176,146.188,146.172,146.172,138300002.0
2006-06-27 05:22:00,146.18,146.192,146.18,146.191,102300000.0
2006-06-27 05:23:00,146.183,146.195,146.183,146.195,61600000.0
2006-06-27 05:24:00,146.189,146.192,146.184,146.19,106799999.0
2006-06-27 05:25:00,146.189,146.189,146.189,146.189,31200000.0
2006-06-27 05:26:00,146.196,146.196,146.185,146.185,51100000.0
2006-06-27 05:27:00,146.178,146.187,146.178,146.183,105199998.0
2006-06-27 05:28:00,146.19,146.195,146.19,146.195,6400000.0
2006-06-27 05:29:00,146.194,146.203,146.179,146.203,124499999.0
2006-06-27 05:30:00,146.195,146.199,146.19,146.19,19600000.0
2006-06-27 05:31:00,146.197,146.197,146.195,146.195,43100000.0
2006-06-27 05:32:00,146.191,146.208,146.186,146.189,111699997.0
2006-06-27 05:33:00,146.204,146.229,146.204,146.229,85199999.0
2006-06-27 05:34:00,146.227,146.238,146.223,146.23,116499999.0
2006-06-27 05:35:00,146.232,146.241,146.228,146.24,38700000.0
2006-06-27 05:36:00,146.228,146.237,146.228,146.237,28200001.0
2006-06-27 05:37:00,146.222,146.235,146.222,146.23,64000000.0
2006-06-27 05:38:00,146.231,146.237,146.224,146.227,52800000.0
2006-06-27 05:39:00,146.214,146.229,146.214,146.226,93500001.0
2006-06-27 05:40:00,146.222,146.225,146.207,146.224,78199998.0
2006-06-27 05:41:00,146.22,146.221,146.212,146.212,82900002.0
2006-06-27 05:42:00,146.214,146.223,146.214,146.218,79000000.0
2006-06-27 05:43:00,146.218,146.222,146.204,146.21,83600002.0
2006-06-27 05:44:00,146.207,146.222,146.207,146.212,38200000.0
2006-06-27 05:45:00,146.212,146.234,146.212,146.234,62300000.0
2006-06-27 05:46:00,146.229,146.229,146.221,146.221,19200000.0
2006-06-27 05:47:00,146.223,146.238,146.223,146.234,74600002.0
2006-06-27 05:48:00,146.234,146.237,146.231,146.234,67000001.0
2006-06-27 05:49:00,146.24,146.243,146.225,146.228,108500000.0
2006-06-27 05:50:00,146.234,146.247,146.234,146.235,55800002.0
2006-06-27 05:51:00,146.229,146.234,146.229,146.234,26400000.0
2006-06-27 05:52:00,146.238,146.255,146.238,146.251,117300000.0
2006-06-27 05:53:00,146.252,146.263,146.246,146.25,48300000.0
2006-06-27 05:54:00,146.26,146.264,146.251,146.255,109900001.0
2006-06-27 05:55:00,146.255,146.275,146.25,146.275,74200000.0
2006-06-27 05:56:00,146.298,146.342,146.298,146.328,106199996.0
2006-06-27 05:57:00,146.328,146.328,146.313,146.318,104000000.0
2006-06-27 05:58:00,146.316,146.328,146.3,146.325,67999999.0
2006-06-27 05:59:00,146.328,146.336,146.316,146.335,86600000.0
2006-06-27 06:00:00,146.333,146.349,146.326,146.341,118299999.0
2006-06-27 06:01:00,146.336,146.341,146.329,146.333,27700000.0
2006-06-27 06:02:00,146.341,146.354,146.341,146.354,20000000.0
2006-06-27 06:03:00,146.359,146.373,146.357,146.359,45900000.0
2006-06-27 06:04:00,146.361,146.39,146.354,146.39,72099999.0
2006-06-27 06:05:00,146.41,146.41,146.393,146.402,120799998.0
2006-06-27 06:06:00,146.383,146.393,146.372,146.381,186199998.0
2006-06-27 06:07:00,146.363,146.367,146.347,146.348,92500000.0
2006-06-27 06:08:00,146.365,146.373,146.349,146.355,61000000.0
2006-06-27 06:09:00,146.353,146.375,146.353,146.375,62699999.0
2006-06-27 06:10:00,146.357,146.357,146.329,146.329,70299999.0
2006-06-27 06:11:00,146.314,146.337,146.314,146.333,174600000.0
2006-06-27 06:12:00,146.325,146.336,146.318,146.33,67000000.0
2006-06-27 06:13:00,146.337,146.344,146.327,146.327,26500000.0
2006-06-27 06:14:00,146.322,146.34,146.322,146.327,145599997.0
2006-06-27 06:15:00,146.318,146.329,146.318,146.323,26600000.0
2006-06-27 06:16:00,146.332,146.343,146.319,146.324,41300000.0
2006-06-27 06:17:00,146.326,146.329,146.315,146.329,124100000.0
2006-06-27 06:18:00,146.324,146.334,146.318,146.319,93500000.0
2006-06-27 06:19:00,146.323,146.333,146.312,146.316,115000001.0
2006-06-27 06:20:00,146.318,146.323,146.318,146.32,85599999.0
2006-06-27 06:21:00,146.31,146.312,146.305,146.31,82899999.0
2006-06-27 06:22:00,146.311,146.325,146.311,146.313,64400002.0
2006-06-27 06:23:00,146.318,146.323,146.308,146.312,83400000.0
2006-06-27 06:24:00,146.31,146.312,146.302,146.302,79900000.0
2006-06-27 06:25:00,146.305,146.305,146.29,146.298,77600000.0
2006-06-27 06:26:00,146.297,146.297,146.291,146.293,75499999.0
2006-06-27 06:27:00,146.303,146.305,146.294,146.295,189500001.0
2006-06-27 06:28:00,146.298,146.309,146.291,146.297,109400001.0
2006-06-27 06:29:00,146.296,146.303,146.291,146.297,23500000.0
2006-06-27 06:30:00,146.295,146.313,146.294,146.308,183500002.0
2006-06-27 06:31:00,146.295,146.295,146.283,146.283,80100000.0
2006-06-27 06:32:00,146.298,146.388,146.298,146.354,79900000.0
2006-06-27 06:33:00,146.346,146.349,146.31,146.31,73899999.0
2006-06-27 06:34:00,146.295,146.307,146.295,146.307,108199999.0
2006-06-27 06:35:00,146.31,146.31,146.294,146.299,27400000.0
2006-06-27 06:36:00,146.3,146.3,146.283,146.285,35500000.0
2006-06-27 06:37:00,146.29,146.295,146.285,146.285,63900000.0
2006-06-27 06:38:00,146.27,146.27,146.257,146.262,94900002.0
2006-06-27 06:39:00,146.265,146.279,146.263,146.27,221699999.0
2006-06-27 06:40:00,146.265,146.278,146.265,146.27,127699998.0
2006-06-27 06:41:00,146.268,146.275,146.267,146.275,91999999.0
2006-06-27 06:42:00,146.269,146.278,146.256,146.256,165000000.0
2006-06-27 06:43:00,146.252,146.266,146.244,146.257,126499999.0
2006-06-27 06:44:00,146.256,146.265,146.249,146.265,42600000.0
2006-06-27 06:45:00,146.274,146.274,146.244,146.257,77699999.0
2006-06-27 06:46:00,146.262,146.289,146.261,146.277,67200000.0
2006-06-27 06:47:00,146.29,146.299,146.29,146.297,63899999.0
2006-06-27 06:48:00,146.312,146.329,146.312,146.325,56699999.0
2006-06-27 06:49:00,146.332,146.332,146.306,146.306,67500000.0
2006-06-27 06:50:00,146.29,146.311,146.281,146.311,141899997.0
2006-06-27 06:51:00,146.314,146.314,146.297,146.302,66800000.0
2006-06-27 06:52:00,146.301,146.311,146.296,146.296,100099999.0
2006-06-27 06:53:00,146.309,146.318,146.299,146.315,168699997.0
2006-06-27 06:54:00,146.307,146.317,146.3,146.306,125499999.0
2006-06-27 06:55:00,146.31,146.321,146.31,146.316,96999999.0
2006-06-27 06:56:00,146.32,146.32,146.292,146.293,99899999.0
2006-06-27 06:57:00,146.288,146.316,146.279,146.316,102400000.0
2006-06-27 06:58:00,146.33,146.339,146.315,146.339,128600000.0
2006-06-27 06:59:00,146.346,146.347,146.315,146.32,114700002.0
2006-06-27 07:00:00,146.327,146.329,146.316,146.329,91900000.0
2006-06-27 07:01:00,146.321,146.329,146.319,146.325,83899998.0
2006-06-27 07:02:00,146.321,146.327,146.316,146.316,104700001.0
2006-06-27 07:03:00,146.324,146.339,146.324,146.33,167000003.0
2006-06-27 07:04:00,146.328,146.34,146.319,146.34,188699996.0
2006-06-27 07:05:00,146.33,146.345,146.33,146.334,83500000.0
2006-06-27 07:06:00,146.332,146.334,146.321,146.328,94199999.0
2006-06-27 07:07:00,146.337,146.344,146.328,146.337,89900000.0
2006-06-27 07:08:00,146.335,146.344,146.332,146.339,123999998.0
2006-06-27 07:09:00,146.34,146.346,146.333,146.333,60000001.0
2006-06-27 07:10:00,146.32,146.335,146.32,146.332,59899999.0
2006-06-27 07:11:00,146.332,146.347,146.331,146.34,119700003.0
2006-06-27 07:12:00,146.335,146.335,146.322,146.326,72000001.0
2006-06-27 07:13:00,146.325,146.336,146.321,146.329,88199999.0
2006-06-27 07:14:00,146.326,146.349,146.326,146.347,57100000.0
2006-06-27 07:15:00,146.34,146.355,146.334,146.334,72900000.0
2006-06-27 07:16:00,146.335,146.346,146.335,146.339,56800000.0
2006-06-27 07:17:00,146.331,146.332,146.316,146.332,34500000.0
2006-06-27 07:18:00,146.324,146.324,146.318,146.32,75100000.0
2006-06-27 07:19:00,146.311,146.328,146.309,146.317,77999999.0
2006-06-27 07:20:00,146.304,146.32,146.304,146.313,88399998.0
2006-06-27 07:21:00,146.297,146.297,146.27,146.27,45599999.0
2006-06-27 07:22:00,146.272,146.275,146.267,146.267,66399999.0
2006-06-27 07:23:00,146.277,146.281,146.273,146.281,86400001.0
2006-06-27 07:24:00,146.287,146.294,146.287,146.294,18800000.0
2006-06-27 07:25:00,146.29,146.303,146.288,146.29,86100001.0
2006-06-27 07:26:00,146.297,146.304,146.295,146.295,67700000.0
2006-06-27 07:27:00,146.298,146.319,146.297,146.319,66399999.0
2006-06-27 07:28:00,146.331,146.338,146.328,146.329,79800000.0
2006-06-27 07:29:00,146.325,146.332,146.322,146.327,147700001.0
2006-06-27 07:30:00,146.323,146.333,146.319,146.333,74400001.0
2006-06-27 07:31:00,146.336,146.342,146.336,146.338,69600000.0
2006-06-27 07:32:00,146.329,146.334,146.323,146.323,60799999.0
2006-06-27 07:33:00,146.323,146.338,146.322,146.338,116199999.0
2006-06-27 07:34:00,146.343,146.343,146.323,146.328,87100002.0
2006-06-27 07:35:00,146.316,146.316,146.297,146.309,55999999.0
2006-06-27 07:36:00,146.318,146.339,146.318,146.328,66299998.0
2006-06-27 07:37:00,146.329,146.335,146.314,146.33,90999999.0
2006-06-27 07:38:00,146.339,146.343,146.321,146.337,113900000.0
2006-06-27 07:39:00,146.328,146.341,146.317,146.329,93100000.0
2006-06-27 07:40:00,146.321,146.321,146.313,146.319,106199999.0
2006-06-27 07:41:00,146.31,146.31,146.296,146.3,154400000.0
2006-06-27 07:42:00,146.299,146.305,146.288,146.305,71299999.0
2006-06-27 07:43:00,146.307,146.314,146.301,146.314,36500000.0
2006-06-27 07:44:00,146.31,146.31,146.296,146.305,111500000.0
2006-06-27 07:45:00,146.3,146.316,146.3,146.31,109900000.0
2006-06-27 07:46:00,146.313,146.313,146.31,146.31,9600000.0
2006-06-27 07:47:00,146.313,146.318,146.313,146.314,96599999.0
2006-06-27 07:48:00,146.313,146.318,146.285,146.285,113400001.0
2006-06-27 07:49:00,146.286,146.297,146.286,146.291,138899998.0
2006-06-27 07:50:00,146.296,146.296,146.29,146.296,74299998.0
2006-06-27 07:51:00,146.294,146.307,146.294,146.307,50199999.0
2006-06-27 07:52:00,146.312,146.324,146.302,146.302,34400000.0
2006-06-27 07:53:00,146.304,146.317,146.304,146.314,60700000.0
2006-06-27 07:54:00,146.312,146.312,146.289,146.289,128599999.0
2006-06-27 07:55:00,146.29,146.308,146.29,146.308,66000001.0
2006-06-27 07:56:00,146.308,146.311,146.297,146.302,129699999.0
2006-06-27 07:57:00,146.307,146.317,146.3,146.3,133399998.0
2006-06-27 07:58:00,146.32,146.344,146.32,146.339,103799999.0
2006-06-27 07:59:00,146.356,146.414,146.356,146.408,76999999.0
2006-06-27 08:00:00,146.39,146.39,146.358,146.358,128000003.0
2006-06-27 08:01:00,146.357,146.371,146.355,146.358,67200000.0
2006-06-27 08:02:00,146.362,146.368,146.345,146.358,171199999.0
2006-06-27 08:03:00,146.351,146.374,146.351,146.363,84399998.0
2006-06-27 08:04:00,146.365,146.371,146.353,146.353,144599999.0
2006-06-27 08:05:00,146.351,146.358,146.339,146.34,70800000.0
2006-06-27 08:06:00,146.337,146.347,146.335,146.345,95100000.0
2006-06-27 08:07:00,146.337,146.337,146.328,146.328,30900000.0
2006-06-27 08:08:00,146.331,146.331,146.308,146.308,87600001.0
2006-06-27 08:09:00,146.301,146.301,146.285,146.29,101600001.0
2006-06-27 08:10:00,146.288,146.304,146.28,146.292,166599998.0
2006-06-27 08:11:00,146.298,146.298,146.284,146.296,102500001.0
2006-06-27 08:12:00,146.299,146.321,146.296,146.312,91300000.0
2006-06-27 08:13:00,146.312,146.336,146.312,146.313,35700000.0
2006-06-27 08:14:00,146.308,146.322,146.304,146.322,68000000.0
2006-06-27 08:15:00,146.327,146.332,146.303,146.332,125999999.0
2006-06-27 08:16:00,146.344,146.355,146.344,146.355,87899999.0
2006-06-27 08:17:00,146.336,146.336,146.321,146.323,45600000.0
2006-06-27 08:18:00,146.322,146.332,146.316,146.322,101499997.0
2006-06-27 08:19:00,146.332,146.351,146.332,146.347,100199999.0
2006-06-27 08:20:00,146.339,146.348,146.321,146.321,57599999.0
2006-06-27 08:21:00,146.308,146.333,146.308,146.321,142200000.0
2006-06-27 08:22:00,146.329,146.343,146.315,146.343,83300000.0
2006-06-27 08:23:00,146.337,146.347,146.337,146.343,142200000.0
2006-06-27 08:24:00,146.347,146.356,146.335,146.356,79399999.0
2006-06-27 08:25:00,146.347,146.355,146.339,146.339,72500000.0
2006-06-27 08:26:00,146.344,146.349,146.333,146.345,147799998.0
2006-06-27 08:27:00,146.35,146.359,146.34,146.34,133800002.0
2006-06-27 08:28:00,146.35,146.37,146.35,146.361,69100001.0
2006-06-27 08:29:00,146.368,146.376,146.368,146.372,57900001.0
2006-06-27 08:30:00,146.364,146.364,146.303,146.305,93300002.0
2006-06-27 08:31:00,146.303,146.307,146.291,146.307,139599997.0
2006-06-27 08:32:00,146.284,146.3,146.278,146.294,159300002.0
2006-06-27 08:33:00,146.285,146.291,146.275,146.275,77600000.0
2006-06-27 08:34:00,146.275,146.309,146.275,146.309,70300000.0
2006-06-27 08:35:00,146.311,146.323,146.31,146.31,130000000.0
2006-06-27 08:36:00,146.316,146.346,146.314,146.346,115200001.0
2006-06-27 08:37:00,146.348,146.365,146.335,146.365,115100000.0
2006-06-27 08:38:00,146.369,146.374,146.359,146.366,93599999.0
2006-06-27 08:39:00,146.37,146.377,146.365,146.368,67100000.0
2006-06-27 08:40:00,146.362,146.362,146.328,146.334,131800000.0
2006-06-27 08:41:00,146.333,146.35,146.333,146.34,140499999.0
2006-06-27 08:42:00,146.342,146.35,146.333,146.34,177099997.0
2006-06-27 08:43:00,146.34,146.353,146.335,146.344,132100004.0
2006-06-27 08:44:00,146.343,146.364,146.341,146.342,160899999.0
2006-06-27 08:45:00,146.344,146.362,146.344,146.348,66100000.0
2006-06-27 08:46:00,146.349,146.363,146.341,146.348,99099999.0
2006-06-27 08:47:00,146.341,146.355,146.337,146.352,55900000.0
2006-06-27 08:48:00,146.357,146.357,146.339,146.343,159699999.0
2006-06-27 08:49:00,146.327,146.349,146.327,146.347,67000000.0
2006-06-27 08:50:00,146.349,146.349,146.331,146.344,119900000.0
2006-06-27 08:51:00,146.337,146.339,146.317,146.325,80599999.0
2006-06-27 08:52:00,146.311,146.315,146.303,146.307,66800000.0
2006-06-27 08:53:00,146.31,146.32,146.304,146.311,72000001.0
2006-06-27 08:54:00,146.319,146.331,146.314,146.325,77000001.0
2006-06-27 08:55:00,146.332,146.336,146.323,146.336,101200001.0
2006-06-27 08:56:00,146.336,146.336,146.314,146.314,118700001.0
2006-06-27 08:57:00,146.304,146.328,146.304,146.322,110800000.0
2006-06-27 08:58:00,146.333,146.359,146.333,146.348,64200000.0
2006-06-27 08:59:00,146.348,146.377,146.342,146.377,232500000.0
2006-06-27 09:00:00,146.374,146.374,146.349,146.349,40900000.0
2006-06-27 09:01:00,146.353,146.377,146.349,146.349,43000000.0
2006-06-27 09:02:00,146.342,146.345,146.334,146.34,28400000.0
2006-06-27 09:03:00,146.337,146.337,146.322,146.332,85299997.0
2006-06-27 09:04:00,146.332,146.334,146.31,146.32,129900000.0
2006-06-27 09:05:00,146.33,146.355,146.33,146.355,61299999.0
2006-06-27 09:06:00,146.341,146.341,146.322,146.334,47100000.0
2006-06-27 09:07:00,146.33,146.333,146.317,146.318,80100000.0
2006-06-27 09:08:00,146.324,146.334,146.314,146.316,87499999.0
2006-06-27 09:09:00,146.315,146.329,146.306,146.329,94300002.0
2006-06-27 09:10:00,146.318,146.319,146.309,146.317,124500004.0
2006-06-27 09:11:00,146.316,146.317,146.298,146.317,114699998.0
2006-06-27 09:12:00,146.313,146.313,146.303,146.305,188899998.0
2006-06-27 09:13:00,146.309,146.317,146.309,146.315,94000000.0
2006-06-27 09:14:00,146.312,146.314,146.3,146.31,144100001.0
2006-06-27 09:15:00,146.309,146.313,146.304,146.31,112799999.0
2006-06-27 09:16:00,146.307,146.307,146.275,146.278,107000003.0
2006-06-27 09:17:00,146.283,146.294,146.28,146.28,32900000.0
2006-06-27 09:18:00,146.287,146.293,146.287,146.289,127600000.0
2006-06-27 09:19:00,146.281,146.3,146.279,146.279,81299999.0
2006-06-27 09:20:00,146.278,146.301,146.278,146.299,83500001.0
2006-06-27 09:21:00,146.3,146.3,146.287,146.287,57900000.0
2006-06-27 09:22:00,146.294,146.31,146.294,146.305,115700000.0
2006-06-27 09:23:00,146.304,146.324,146.302,146.315,120400000.0
2006-06-27 09:24:00,146.32,146.33,146.302,146.302,94499999.0
2006-06-27 09:25:00,146.306,146.313,146.296,146.297,105600000.0
2006-06-27 09:26:00,146.302,146.316,146.302,146.31,92599999.0
2006-06-27 09:27:00,146.318,146.318,146.291,146.3,93200002.0
2006-06-27 09:28:00,146.299,146.316,146.297,146.316,114600002.0
2006-06-27 09:29:00,146.311,146.311,146.296,146.297,103299999.0
2006-06-27 09:30:00,146.302,146.315,146.302,146.315,99400001.0
2006-06-27 09:31:00,146.331,146.352,146.325,146.352,86000000.0
2006-06-27 09:32:00,146.343,146.343,146.327,146.331,53600000.0
2006-06-27 09:33:00,146.32,146.32,146.298,146.299,48299999.0
2006-06-27 09:34:00,146.298,146.313,146.296,146.296,104000001.0
2006-06-27 09:35:00,146.29,146.31,146.29,146.3,141500000.0
2006-06-27 09:36:00,146.315,146.365,146.315,146.365,107099999.0
2006-06-27 09:37:00,146.363,146.404,146.345,146.404,85400000.0
2006-06-27 09:38:00,146.42,146.427,146.37,146.375,81900000.0
2006-06-27 09:39:00,146.385,146.401,146.383,146.397,168300001.0
2006-06-27 09:40:00,146.388,146.396,146.382,146.395,128400000.0
2006-06-27 09:41:00,146.38,146.386,146.362,146.362,139199998.0
2006-06-27 09:42:00,146.368,146.38,146.36,146.377,63600000.0
2006-06-27 09:43:00,146.374,146.409,146.374,146.406,59500001.0
2006-06-27 09:44:00,146.403,146.428,146.397,146.409,126600000.0
2006-06-27 09:45:00,146.397,146.398,146.37,146.37,91999999.0
2006-06-27 09:46:00,146.351,146.361,146.337,146.352,80900000.0
2006-06-27 09:47:00,146.347,146.347,146.344,146.344,87699998.0
2006-06-27 09:48:00,146.348,146.364,146.343,146.352,116300002.0
2006-06-27 09:49:00,146.355,146.37,146.354,146.367,109100002.0
2006-06-27 09:50:00,146.368,146.384,146.361,146.384,65600000.0
2006-06-27 09:51:00,146.396,146.396,146.35,146.359,100399998.0
2006-06-27 09:52:00,146.358,146.377,146.354,146.367,57200000.0
2006-06-27 09:53:00,146.375,146.377,146.361,146.365,90500002.0
2006-06-27 09:54:00,146.354,146.373,146.348,146.37,119500000.0
2006-06-27 09:55:00,146.355,146.363,146.342,146.363,59000000.0
2006-06-27 09:56:00,146.36,146.36,146.341,146.356,181399997.0
2006-06-27 09:57:00,146.346,146.346,146.331,146.338,79199999.0
2006-06-27 09:58:00,146.352,146.38,146.352,146.375,62900001.0
2006-06-27 09:59:00,146.372,146.372,146.351,146.352,103100000.0
2006-06-27 10:00:00,146.363,146.438,146.363,146.432,50499999.0
2006-06-27 10:01:00,146.418,146.542,146.418,146.535,150999999.0
2006-06-27 10:02:00,146.53,146.537,146.519,146.521,50200000.0
2006-06-27 10:03:00,146.513,146.534,146.513,146.531,79700000.0
2006-06-27 10:04:00,146.536,146.541,146.494,146.508,61600000.0
2006-06-27 10:05:00,146.494,146.494,146.465,146.472,124100000.0
2006-06-27 10:06:00,146.468,146.478,146.46,146.471,88100001.0
2006-06-27 10:07:00,146.468,146.468,146.415,146.415,119000002.0
2006-06-27 10:08:00,146.412,146.414,146.401,146.401,25600000.0
2006-06-27 10:09:00,146.399,146.404,146.382,146.386,93200001.0
2006-06-27 10:10:00,146.394,146.394,146.386,146.387,75099999.0
2006-06-27 10:11:00,146.391,146.397,146.364,146.364,82799999.0
2006-06-27 10:12:00,146.362,146.385,146.356,146.356,49200000.0
2006-06-27 10:13:00,146.341,146.341,146.233,146.233,66300000.0
2006-06-27 10:14:00,146.192,146.202,146.161,146.164,57000000.0
2006-06-27 10:15:00,146.163,146.218,146.163,146.201,86600000.0
2006-06-27 10:16:00,146.19,146.237,146.19,146.226,18000000.0
2006-06-27 10:17:00,146.218,146.223,146.176,146.2,173299997.0
2006-06-27 10:18:00,146.189,146.194,146.15,146.15,163300002.0
2006-06-27 10:19:00,146.141,146.201,146.141,146.201,141399998.0
2006-06-27 10:20:00,146.2,146.211,146.195,146.205,154900002.0
2006-06-27 10:21:00,146.212,146.242,146.212,146.242,88600001.0
2006-06-27 10:22:00,146.243,146.25,146.226,146.25,106400000.0
2006-06-27 10:23:00,146.249,146.249,146.236,146.246,115000002.0
2006-06-27 10:24:00,146.247,146.254,146.24,146.245,119300000.0
2006-06-27 10:25:00,146.245,146.255,146.237,146.255,97699999.0
2006-06-27 10:26:00,146.249,146.256,146.247,146.247,194000003.0
2006-06-27 10:27:00,146.251,146.26,146.249,146.249,72100001.0
2006-06-27 10:28:00,146.251,146.251,146.241,146.245,62800000.0
2006-06-27 10:29:00,146.234,146.264,146.223,146.264,74300000.0
2006-06-27 10:30:00,146.276,146.307,146.276,146.305,81600001.0
2006-06-27 10:31:00,146.3,146.3,146.281,146.29,91900001.0
2006-06-27 10:32:00,146.288,146.288,146.254,146.255,139899998.0
2006-06-27 10:33:00,146.236,146.253,146.236,146.252,51000000.0
2006-06-27 10:34:00,146.24,146.246,146.223,146.235,171600003.0
2006-06-27 10:35:00,146.233,146.24,146.226,146.237,87900000.0
2006-06-27 10:36:00,146.243,146.279,146.243,146.267,144000000.0
2006-06-27 10:37:00,146.275,146.281,146.273,146.273,79299998.0
2006-06-27 10:38:00,146.276,146.277,146.255,146.265,97300002.0
2006-06-27 10:39:00,146.261,146.261,146.252,146.256,31500000.0
2006-06-27 10:40:00,146.264,146.268,146.256,146.263,90600000.0
2006-06-27 10:41:00,146.254,146.26,146.251,146.251,51799999.0
2006-06-27 10:42:00,146.244,146.247,146.241,146.243,60700000.0
2006-06-27 10:43:00,146.25,146.25,146.243,146.245,113000000.0
2006-06-27 10:44:00,146.247,146.247,146.232,146.235,60300000.0
2006-06-27 10:45:00,146.237,146.249,146.237,146.245,98699999.0
2006-06-27 10:46:00,146.243,146.248,146.236,146.246,68500001.0
2006-06-27 10:47:00,146.256,146.256,146.254,146.254,5600000.0
2006-06-27 10:48:00,146.255,146.26,146.255,146.26,52000002.0
2006-06-27 10:49:00,146.254,146.254,146.238,146.245,47500000.0
2006-06-27 10:50:00,146.244,146.246,146.221,146.226,65599999.0
2006-06-27 10:51:00,146.228,146.232,146.219,146.232,42200000.0
2006-06-27 10:52:00,146.231,146.244,146.23,146.243,66800000.0
2006-06-27 10:53:00,146.254,146.263,146.246,146.259,142099998.0
2006-06-27 10:54:00,146.256,146.257,146.24,146.257,117099997.0
2006-06-27 10:55:00,146.261,146.261,146.243,146.243,89000000.0
2006-06-27 10:56:00,146.24,146.261,146.24,146.255,116199998.0
2006-06-27 10:57:00,146.252,146.258,146.25,146.258,63100002.0
2006-06-27 10:58:00,146.268,146.285,146.258,146.282,81100002.0
2006-06-27 10:59:00,146.298,146.325,146.298,146.318,19700000.0
2006-06-27 11:00:00,146.317,146.317,146.295,146.305,67200002.0
2006-06-27 11:01:00,146.313,146.318,146.308,146.316,142600002.0
2006-06-27 11:02:00,146.303,146.307,146.295,146.3,125800001.0
2006-06-27 11:03:00,146.292,146.299,146.282,146.287,160999996.0
2006-06-27 11:04:00,146.295,146.319,146.283,146.319,86700002.0
2006-06-27 11:05:00,146.353,146.375,146.353,146.375,62800000.0
2006-06-27 11:06:00,146.378,146.411,146.371,146.411,74300000.0
2006-06-27 11:07:00,146.387,146.387,146.365,146.365,58100001.0
2006-06-27 11:08:00,146.353,146.362,146.33,146.342,190300001.0
2006-06-27 11:09:00,146.348,146.355,146.335,146.346,116399998.0
2006-06-27 11:10:00,146.36,146.36,146.338,146.351,108399999.0
2006-06-27 11:11:00,146.353,146.374,146.345,146.363,67499999.0
2006-06-27 11:12:00,146.362,146.381,146.357,146.362,40200000.0
2006-06-27 11:13:00,146.365,146.374,146.365,146.365,47700000.0
2006-06-27 11:14:00,146.358,146.365,146.35,146.363,77800000.0
2006-06-27 11:15:00,146.361,146.361,146.352,146.361,119900000.0
2006-06-27 11:16:00,146.359,146.367,146.349,146.355,91700000.0
2006-06-27 11:17:00,146.356,146.356,146.339,146.339,126100001.0
2006-06-27 11:18:00,146.337,146.337,146.316,146.332,158000003.0
2006-06-27 11:19:00,146.332,146.355,146.326,146.355,147200003.0
2006-06-27 11:20:00,146.35,146.35,146.33,146.339,106199998.0
2006-06-27 11:21:00,146.349,146.365,146.349,146.362,79700000.0
2006-06-27 11:22:00,146.352,146.352,146.327,146.33,98399999.0
2006-06-27 11:23:00,146.327,146.334,146.309,146.31,115000000.0
2006-06-27 11:24:00,146.32,146.321,146.311,146.32,178299998.0
2006-06-27 11:25:00,146.317,146.334,146.317,146.325,63100000.0
2006-06-27 11:26:00,146.322,146.329,146.322,146.329,23600000.0
2006-06-27 11:27:00,146.334,146.367,146.334,146.363,131899998.0
2006-06-27 11:28:00,146.365,146.367,146.345,146.345,100500000.0
2006-06-27 11:29:00,146.353,146.353,146.336,146.34,97100001.0
2006-06-27 11:30:00,146.346,146.357,146.346,146.352,60000000.0
2006-06-27 11:31:00,146.352,146.385,146.352,146.356,163100000.0
2006-06-27 11:32:00,146.36,146.361,146.347,146.348,74000000.0
2006-06-27 11:33:00,146.353,146.353,146.346,146.35,59699998.0
2006-06-27 11:34:00,146.354,146.357,146.339,146.357,66200000.0
2006-06-27 11:35:00,146.358,146.36,146.341,146.341,120400000.0
2006-06-27 11:36:00,146.347,146.355,146.33,146.345,93800001.0
2006-06-27 11:37:00,146.358,146.371,146.358,146.367,100600003.0
2006-06-27 11:38:00,146.373,146.376,146.336,146.34,90599998.0
2006-06-27 11:39:00,146.342,146.355,146.34,146.352,72800000.0
2006-06-27 11:40:00,146.334,146.348,146.334,146.341,153100004.0
2006-06-27 11:41:00,146.337,146.343,146.334,146.334,31400000.0
2006-06-27 11:42:00,146.328,146.333,146.328,146.333,30800000.0
2006-06-27 11:43:00,146.346,146.347,146.336,146.343,107600000.0
2006-06-27 11:44:00,146.354,146.357,146.343,146.346,143499997.0
2006-06-27 11:45:00,146.35,146.36,146.336,146.357,133600001.0
2006-06-27 11:46:00,146.367,146.396,146.367,146.395,91500001.0
2006-06-27 11:47:00,146.397,146.403,146.387,146.387,106100000.0
2006-06-27 11:48:00,146.392,146.392,146.366,146.366,88099999.0
2006-06-27 11:49:00,146.369,146.39,146.369,146.39,188799997.0
2006-06-27 11:50:00,146.387,146.394,146.376,146.38,48200000.0
2006-06-27 11:51:00,146.371,146.39,146.367,146.39,98300000.0
2006-06-27 11:52:00,146.377,146.388,146.377,146.381,115599998.0
2006-06-27 11:53:00,146.378,146.391,146.366,146.391,109399998.0
2006-06-27 11:54:00,146.397,146.397,146.373,146.376,56900000.0
2006-06-27 11:55:00,146.38,146.397,146.365,146.396,77600000.0
2006-06-27 11:56:00,146.402,146.402,146.382,146.386,104200000.0
2006-06-27 11:57:00,146.394,146.407,146.394,146.407,57100000.0
2006-06-27 11:58:00,146.408,146.409,146.403,146.405,88699999.0
2006-06-27 11:59:00,146.405,146.412,146.398,146.4,79500000.0
2006-06-27 12:00:00,146.397,146.421,146.393,146.421,104699999.0
2006-06-27 12:01:00,146.427,146.45,146.427,146.45,112699997.0
2006-06-27 12:02:00,146.45,146.451,146.436,146.438,61200000.0
2006-06-27 12:03:00,146.44,146.445,146.438,146.445,107599998.0
2006-06-27 12:04:00,146.447,146.447,146.432,146.442,70800000.0
2006-06-27 12:05:00,146.438,146.438,146.422,146.431,137299999.0
2006-06-27 12:06:00,146.422,146.427,146.412,146.426,111600002.0
2006-06-27 12:07:00,146.436,146.448,146.429,146.446,103699998.0
2006-06-27 12:08:00,146.441,146.447,146.436,146.436,102300001.0
2006-06-27 12:09:00,146.437,146.45,146.433,146.436,119800001.0
2006-06-27 12:10:00,146.435,146.435,146.41,146.41,107099999.0
2006-06-27 12:11:00,146.409,146.417,146.403,146.417,131500001.0
2006-06-27 12:12:00,146.414,146.433,146.411,146.423,158400002.0
2006-06-27 12:13:00,146.438,146.445,146.356,146.356,100900000.0
2006-06-27 12:14:00,146.354,146.398,146.348,146.398,179299997.0
2006-06-27 12:15:00,146.393,146.428,146.393,146.422,225100002.0
2006-06-27 12:16:00,146.423,146.455,146.418,146.453,78999998.0
2006-06-27 12:17:00,146.457,146.47,146.449,146.467,158799999.0
2006-06-27 12:18:00,146.469,146.47,146.463,146.465,140699999.0
2006-06-27 12:19:00,146.464,146.479,146.464,146.476,52000000.0
2006-06-27 12:20:00,146.499,146.552,146.499,146.541,65499999.0
2006-06-27 12:21:00,146.559,146.597,146.559,146.597,29800000.0
2006-06-27 12:22:00,146.598,146.616,146.597,146.605,208800000.0
2006-06-27 12:23:00,146.6,146.619,146.582,146.582,92500000.0
2006-06-27 12:24:00,146.584,146.593,146.549,146.552,80600000.0
2006-06-27 12:25:00,146.549,146.556,146.534,146.54,169500000.0
2006-06-27 12:26:00,146.539,146.539,146.513,146.515,61800000.0
2006-06-27 12:27:00,146.507,146.51,146.484,146.484,115000003.0
2006-06-27 12:28:00,146.476,146.476,146.454,146.467,148100000.0
2006-06-27 12:29:00,146.47,146.501,146.47,146.495,80800000.0
2006-06-27 12:30:00,146.495,146.5,146.477,146.485,87099999.0
2006-06-27 12:31:00,146.484,146.505,146.48,146.505,138299997.0
2006-06-27 12:32:00,146.512,146.536,146.505,146.514,52000000.0
2006-06-27 12:33:00,146.517,146.522,146.504,146.51,177599999.0
2006-06-27 12:34:00,146.505,146.519,146.5,146.519,166099999.0
2006-06-27 12:35:00,146.523,146.53,146.496,146.496,64700000.0
2006-06-27 12:36:00,146.5,146.511,146.5,146.503,51200001.0
2006-06-27 12:37:00,146.504,146.512,146.501,146.506,136700001.0
2006-06-27 12:38:00,146.472,146.472,146.425,146.425,77000002.0
2006-06-27 12:39:00,146.418,146.419,146.4,146.419,104300001.0
2006-06-27 12:40:00,146.427,146.443,146.418,146.435,108000002.0
2006-06-27 12:41:00,146.432,146.444,146.432,146.443,130700002.0
2006-06-27 12:42:00,146.452,146.473,146.452,146.46,45299999.0
2006-06-27 12:43:00,146.461,146.478,146.453,146.478,78699999.0
2006-06-27 12:44:00,146.471,146.477,146.458,146.461,212800005.0
2006-06-27 12:45:00,146.477,146.477,146.448,146.448,52300000.0
2006-06-27 12:46:00,146.451,146.452,146.431,146.431,83200000.0
2006-06-27 12:47:00,146.42,146.429,146.418,146.418,57999999.0
2006-06-27 12:48:00,146.43,146.435,146.412,146.435,171300003.0
2006-06-27 12:49:00,146.439,146.462,146.433,146.46,84599997.0
2006-06-27 12:50:00,146.469,146.501,146.459,146.501,111799999.0
2006-06-27 12:51:00,146.524,146.527,146.51,146.512,130199998.0
2006-06-27 12:52:00,146.507,146.507,146.484,146.484,37600000.0
2006-06-27 12:53:00,146.493,146.505,146.491,146.491,90299998.0
2006-06-27 12:54:00,146.48,146.497,146.48,146.491,94999999.0
2006-06-27 12:55:00,146.495,146.504,146.495,146.501,118400000.0
2006-06-27 12:56:00,146.507,146.52,146.484,146.484,87400002.0
2006-06-27 12:57:00,146.489,146.492,146.475,146.477,186299999.0
2006-06-27 12:58:00,146.474,146.485,146.472,146.477,141700002.0
2006-06-27 12:59:00,146.473,146.476,146.467,146.47,117400002.0
2006-06-27 13:00:00,146.473,146.473,146.458,146.458,76400002.0
2006-06-27 13:01:00,146.45,146.465,146.45,146.465,51200000.0
2006-06-27 13:02:00,146.46,146.471,146.46,146.465,99500000.0
2006-06-27 13:03:00,146.471,146.474,146.465,146.465,104699998.0
2006-06-27 13:04:00,146.448,146.448,146.411,146.411,76300001.0
2006-06-27 13:05:00,146.407,146.431,146.407,146.431,118499997.0
2006-06-27 13:06:00,146.431,146.44,146.422,146.43,42500000.0
2006-06-27 13:07:00,146.42,146.47,146.42,146.47,148899999.0
2006-06-27 13:08:00,146.461,146.466,146.42,146.42,131100000.0
2006-06-27 13:09:00,146.424,146.433,146.407,146.422,71000000.0
2006-06-27 13:10:00,146.42,146.426,146.413,146.42,102000002.0
2006-06-27 13:11:00,146.42,146.423,146.411,146.415,79499998.0
2006-06-27 13:12:00,146.417,146.417,146.399,146.411,93000001.0
2006-06-27 13:13:00,146.418,146.423,146.413,146.419,101600001.0
2006-06-27 13:14:00,146.415,146.42,146.393,146.396,112200000.0
2006-06-27 13:15:00,146.392,146.405,146.38,146.39,112000002.0
2006-06-27 13:16:00,146.39,146.402,146.383,146.402,101300001.0
2006-06-27 13:17:00,146.403,146.403,146.384,146.395,137200000.0
2006-06-27 13:18:00,146.397,146.398,146.387,146.393,77100000.0
2006-06-27 13:19:00,146.4,146.423,146.4,146.417,76599999.0
2006-06-27 13:20:00,146.408,146.424,146.394,146.417,101400001.0
2006-06-27 13:21:00,146.425,146.447,146.425,146.447,73200000.0
2006-06-27 13:22:00,146.456,146.476,146.456,146.476,33600000.0
2006-06-27 13:23:00,146.483,146.486,146.474,146.474,75900000.0
2006-06-27 13:24:00,146.472,146.481,146.463,146.466,157399999.0
2006-06-27 13:25:00,146.449,146.449,146.42,146.429,194299998.0
2006-06-27 13:26:00,146.433,146.447,146.418,146.419,160299998.0
2006-06-27 13:27:00,146.412,146.416,146.386,146.386,51200000.0
2006-06-27 13:28:00,146.363,146.385,146.359,146.385,93700000.0
2006-06-27 13:29:00,146.383,146.387,146.376,146.384,213499995.0
2006-06-27 13:30:00,146.388,146.394,146.382,146.386,123300002.0
2006-06-27 13:31:00,146.381,146.383,146.373,146.382,43400000.0
2006-06-27 13:32:00,146.369,146.385,146.36,146.36,151900001.0
2006-06-27 13:33:00,146.377,146.378,146.367,146.37,37600000.0
2006-06-27 13:34:00,146.364,146.377,146.362,146.371,52899999.0
2006-06-27 13:35:00,146.362,146.383,146.36,146.378,119700001.0
2006-06-27 13:36:00,146.379,146.389,146.379,146.382,75400000.0
2006-06-27 13:37:00,146.377,146.385,146.375,146.375,61399999.0
2006-06-27 13:38:00,146.381,146.394,146.381,146.394,54400001.0
2006-06-27 13:39:00,146.397,146.397,146.388,146.393,83999998.0
2006-06-27 13:40:00,146.386,146.388,146.378,146.378,155000000.0
2006-06-27 13:41:00,146.384,146.467,146.381,146.455,105300000.0
2006-06-27 13:42:00,146.455,146.498,146.455,146.498,61300000.0
2006-06-27 13:43:00,146.495,146.495,146.461,146.466,46399999.0
2006-06-27 13:44:00,146.465,146.468,146.453,146.453,199700002.0
2006-06-27 13:45:00,146.455,146.455,146.445,146.445,85699999.0
2006-06-27 13:46:00,146.452,146.454,146.429,146.44,80899999.0
2006-06-27 13:47:00,146.436,146.437,146.415,146.415,74800001.0
2006-06-27 13:48:00,146.415,146.426,146.407,146.426,71200000.0
2006-06-27 13:49:00,146.413,146.42,146.409,146.415,140000000.0
2006-06-27 13:50:00,146.406,146.425,146.406,146.42,47300001.0
2006-06-27 13:51:00,146.41,146.417,146.389,146.4,157699998.0
2006-06-27 13:52:00,146.403,146.41,146.4,146.4,71900002.0
2006-06-27 13:53:00,146.401,146.413,146.384,146.384,64800000.0
2006-06-27 13:54:00,146.385,146.394,146.385,146.39,21600000.0
2006-06-27 13:55:00,146.383,146.389,146.383,146.384,99900000.0
2006-06-27 13:56:00,146.381,146.393,146.378,146.378,50200001.0
2006-06-27 13:57:00,146.377,146.386,146.377,146.38,60399998.0
2006-06-27 13:58:00,146.392,146.407,146.385,146.393,121099998.0
2006-06-27 13:59:00,146.4,146.405,146.379,146.379,54300000.0
2006-06-27 14:00:00,146.384,146.384,146.351,146.351,145499998.0
2006-06-27 14:01:00,146.36,146.39,146.36,146.39,28000000.0
2006-06-27 14:02:00,146.385,146.393,146.382,146.393,94099999.0
2006-06-27 14:03:00,146.402,146.405,146.381,146.388,127900000.0
2006-06-27 14:04:00,146.395,146.41,146.393,146.41,109500001.0
2006-06-27 14:05:00,146.403,146.403,146.382,146.401,112200000.0
2006-06-27 14:06:00,146.403,146.419,146.402,146.412,93400000.0
2006-06-27 14:07:00,146.402,146.427,146.395,146.407,166400000.0
2006-06-27 14:08:00,146.412,146.426,146.402,146.426,92799999.0
2006-06-27 14:09:00,146.416,146.416,146.391,146.391,54699999.0
2006-06-27 14:10:00,146.396,146.402,146.392,146.392,172700002.0
2006-06-27 14:11:00,146.4,146.4,146.385,146.387,51700000.0
2006-06-27 14:12:00,146.402,146.404,146.386,146.389,110000000.0
2006-06-27 14:13:00,146.386,146.405,146.386,146.39,132200000.0
2006-06-27 14:14:00,146.395,146.402,146.391,146.393,47200000.0
2006-06-27 14:15:00,146.38,146.406,146.371,146.406,144099998.0
2006-06-27 14:16:00,146.412,146.431,146.412,146.428,43000000.0
2006-06-27 14:17:00,146.417,146.443,146.394,146.422,197800005.0
2006-06-27 14:18:00,146.411,146.429,146.411,146.423,116500002.0
2006-06-27 14:19:00,146.41,146.41,146.396,146.396,107899997.0
2006-06-27 14:20:00,146.398,146.421,146.391,146.421,36800000.0
2006-06-27 14:21:00,146.426,146.456,146.426,146.437,42300000.0
2006-06-27 14:22:00,146.439,146.466,146.439,146.455,78699999.0
2006-06-27 14:23:00,146.452,146.476,146.452,146.455,86999999.0
2006-06-27 14:24:00,146.47,146.504,146.47,146.504,91100000.0
2006-06-27 14:25:00,146.512,146.534,146.509,146.509,38100000.0
2006-06-27 14:26:00,146.512,146.519,146.505,146.505,58800000.0
2006-06-27 14:27:00,146.497,146.497,146.47,146.473,233800001.0
2006-06-27 14:28:00,146.464,146.472,146.463,146.463,81699999.0
2006-06-27 14:29:00,146.472,146.476,146.466,146.47,54399999.0
2006-06-27 14:30:00,146.459,146.478,146.459,146.478,61599999.0
2006-06-27 14:31:00,146.499,146.516,146.499,146.51,113500000.0
2006-06-27 14:32:00,146.505,146.515,146.5,146.504,173200000.0
2006-06-27 14:33:00,146.506,146.513,146.501,146.506,88300000.0
2006-06-27 14:34:00,146.511,146.515,146.506,146.51,79700000.0
2006-06-27 14:35:00,146.51,146.517,146.503,146.505,92000000.0
2006-06-27 14:36:00,146.505,146.511,146.496,146.496,102900000.0
2006-06-27 14:37:00,146.5,146.505,146.496,146.505,68700000.0
2006-06-27 14:38:00,146.485,146.497,146.463,146.463,130899999.0
2006-06-27 14:39:00,146.45,146.452,146.442,146.448,121299999.0
2006-06-27 14:40:00,146.448,146.448,146.42,146.435,118099999.0
2006-06-27 14:41:00,146.438,146.447,146.43,146.43,39400000.0
2006-06-27 14:42:00,146.419,146.448,146.419,146.441,124200001.0
2006-06-27 14:43:00,146.438,146.45,146.422,146.422,38600000.0
2006-06-27 14:44:00,146.433,146.452,146.42,146.447,107999998.0
2006-06-27 14:45:00,146.448,146.469,146.448,146.469,69999998.0
2006-06-27 14:46:00,146.478,146.478,146.459,146.47,37600000.0
2006-06-27 14:47:00,146.451,146.47,146.451,146.458,73099999.0
2006-06-27 14:48:00,146.465,146.487,146.464,146.472,61200001.0
2006-06-27 14:49:00,146.468,146.474,146.464,146.474,32800000.0
2006-06-27 14:50:00,146.465,146.469,146.45,146.463,88400000.0
2006-06-27 14:51:00,146.464,146.475,146.454,146.459,94999998.0
2006-06-27 14:52:00,146.447,146.447,146.429,146.446,74299999.0
2006-06-27 14:53:00,146.46,146.481,146.448,146.448,100600002.0
2006-06-27 14:54:00,146.451,146.457,146.432,146.445,79700001.0
2006-06-27 14:55:00,146.428,146.443,146.424,146.424,72499999.0
2006-06-27 14:56:00,146.423,146.423,146.376,146.376,207799999.0
2006-06-27 14:57:00,146.38,146.38,146.365,146.374,182600002.0
2006-06-27 14:58:00,146.37,146.383,146.367,146.368,75999999.0
2006-06-27 14:59:00,146.377,146.385,146.359,146.359,100800000.0
2006-06-27 15:00:00,146.371,146.377,146.364,146.364,133499998.0
2006-06-27 15:01:00,146.353,146.372,146.353,146.358,90499999.0
2006-06-27 15:02:00,146.354,146.367,146.354,146.365,79800000.0
2006-06-27 15:03:00,146.369,146.376,146.366,146.376,74200000.0
2006-06-27 15:04:00,146.378,146.397,146.371,146.379,46900000.0
2006-06-27 15:05:00,146.376,146.397,146.376,146.384,80000001.0
2006-06-27 15:06:00,146.399,146.399,146.339,146.342,156299996.0
2006-06-27 15:07:00,146.349,146.349,146.323,146.324,67300000.0
2006-06-27 15:08:00,146.337,146.35,146.337,146.341,44000000.0
2006-06-27 15:09:00,146.329,146.344,146.329,146.344,119499998.0
2006-06-27 15:10:00,146.34,146.348,146.323,146.327,135399998.0
2006-06-27 15:11:00,146.326,146.326,146.274,146.28,58600000.0
2006-06-27 15:12:00,146.281,146.293,146.27,146.272,82500000.0
2006-06-27 15:13:00,146.273,146.28,146.266,146.272,84100001.0
2006-06-27 15:14:00,146.282,146.289,146.26,146.266,81100000.0
2006-06-27 15:15:00,146.25,146.275,146.25,146.275,20200000.0
2006-06-27 15:16:00,146.286,146.291,146.277,146.28,96100002.0
2006-06-27 15:17:00,146.289,146.292,146.284,146.29,129499999.0
2006-06-27 15:18:00,146.289,146.307,146.289,146.298,76400000.0
2006-06-27 15:19:00,146.307,146.309,146.294,146.308,111699999.0
2006-06-27 15:20:00,146.303,146.312,146.294,146.312,108299999.0
2006-06-27 15:21:00,146.306,146.306,146.268,146.268,87899998.0
2006-06-27 15:22:00,146.262,146.276,146.262,146.27,63099998.0
2006-06-27 15:23:00,146.263,146.263,146.249,146.252,139900000.0
2006-06-27 15:24:00,146.258,146.265,146.247,146.25,105800003.0
2006-06-27 15:25:00,146.25,146.251,146.213,146.23,129400002.0
2006-06-27 15:26:00,146.236,146.236,146.19,146.19,55600000.0
2006-06-27 15:27:00,146.193,146.205,146.186,146.193,125499998.0
2006-06-27 15:28:00,146.204,146.209,146.184,146.198,94000002.0
2006-06-27 15:29:00,146.204,146.204,146.14,146.145,141100003.0
2006-06-27 15:30:00,146.127,146.16,146.121,146.16,135600000.0
2006-06-27 15:31:00,146.152,146.164,146.149,146.164,105900000.0
2006-06-27 15:32:00,146.167,146.185,146.164,146.172,145999999.0
2006-06-27 15:33:00,146.179,146.189,146.156,146.156,118600003.0
2006-06-27 15:34:00,146.15,146.165,146.136,146.137,132499998.0
2006-06-27 15:35:00,146.13,146.145,146.122,146.131,108499998.0
2006-06-27 15:36:00,146.139,146.139,146.109,146.116,118800000.0
2006-06-27 15:37:00,146.128,146.132,146.119,146.128,79499999.0
2006-06-27 15:38:00,146.132,146.151,146.132,146.142,82900000.0
2006-06-27 15:39:00,146.144,146.155,146.143,146.155,91900000.0
2006-06-27 15:40:00,146.151,146.2,146.145,146.2,80499999.0
2006-06-27 15:41:00,146.18,146.19,146.167,146.176,76400001.0
2006-06-27 15:42:00,146.172,146.174,146.159,146.162,116800003.0
2006-06-27 15:43:00,146.155,146.18,146.155,146.18,33500000.0
2006-06-27 15:44:00,146.177,146.199,146.177,146.178,80299999.0
2006-06-27 15:45:00,146.173,146.181,146.162,146.179,128199999.0
2006-06-27 15:46:00,146.168,146.17,146.167,146.167,71900002.0
2006-06-27 15:47:00,146.17,146.17,146.15,146.15,68999999.0
2006-06-27 15:48:00,146.157,146.167,146.157,146.167,107599999.0
2006-06-27 15:49:00,146.168,146.18,146.15,146.15,79999998.0
2006-06-27 15:50:00,146.148,146.155,146.129,146.134,137700001.0
2006-06-27 15:51:00,146.139,146.139,146.124,146.125,93900001.0
2006-06-27 15:52:00,146.13,146.131,146.108,146.108,86999999.0
2006-06-27 15:53:00,146.109,146.132,146.109,146.131,81300000.0
2006-06-27 15:54:00,146.131,146.138,146.124,146.132,62000001.0
2006-06-27 15:55:00,146.132,146.132,146.108,146.108,67300002.0
2006-06-27 15:56:00,146.108,146.112,146.108,146.11,43499999.0
2006-06-27 15:57:00,146.129,146.131,146.116,146.116,123400002.0
2006-06-27 15:58:00,146.114,146.136,146.114,146.136,125800003.0
2006-06-27 15:59:00,146.143,146.143,146.127,146.13,91700000.0
2006-06-27 16:00:00,146.13,146.141,146.122,146.123,81600000.0
2006-06-27 16:01:00,146.136,146.146,146.119,146.119,74200000.0
2006-06-27 16:02:00,146.128,146.131,146.107,146.13,110200000.0
2006-06-27 16:03:00,146.161,146.161,146.126,146.126,51700000.0
2006-06-27 16:04:00,146.109,146.129,146.098,146.129,138900000.0
2006-06-27 16:05:00,146.134,146.146,146.12,146.12,122500002.0
2006-06-27 16:06:00,146.116,146.125,146.11,146.11,65100000.0
2006-06-27 16:07:00,146.117,146.117,146.107,146.108,106300000.0
2006-06-27 16:08:00,146.103,146.135,146.103,146.128,126299999.0
2006-06-27 16:09:00,146.117,146.126,146.102,146.109,114400002.0
2006-06-27 16:10:00,146.099,146.099,146.071,146.087,180500000.0
2006-06-27 16:11:00,146.089,146.094,146.068,146.075,50400000.0
2006-06-27 16:12:00,146.066,146.092,146.064,146.077,81100000.0
2006-06-27 16:13:00,146.091,146.12,146.091,146.12,173600001.0
2006-06-27 16:14:00,146.114,146.114,146.092,146.113,54200000.0
2006-06-27 16:15:00,146.109,146.147,146.109,146.138,87200000.0
2006-06-27 16:16:00,146.145,146.156,146.137,146.137,26099999.0
2006-06-27 16:17:00,146.158,146.158,146.118,146.147,111100000.0
2006-06-27 16:18:00,146.171,146.207,146.171,146.207,55700000.0
2006-06-27 16:19:00,146.208,146.211,146.203,146.205,38800000.0
2006-06-27 16:20:00,146.212,146.223,146.212,146.223,17100000.0
2006-06-27 16:21:00,146.238,146.254,146.233,146.254,56000000.0
2006-06-27 16:22:00,146.249,146.257,146.244,146.244,102500000.0
2006-06-27 16:23:00,146.27,146.317,146.27,146.315,88700000.0
2006-06-27 16:24:00,146.297,146.297,146.264,146.27,39600000.0
2006-06-27 16:25:00,146.293,146.309,146.287,146.309,119899999.0
2006-06-27 16:26:00,146.309,146.309,146.293,146.293,111300002.0
2006-06-27 16:27:00,146.298,146.338,146.298,146.337,104299997.0
2006-06-27 16:28:00,146.331,146.338,146.327,146.335,67899999.0
2006-06-27 16:29:00,146.329,146.35,146.329,146.345,187600001.0
2006-06-27 16:30:00,146.357,146.357,146.343,146.351,94300001.0
2006-06-27 16:31:00,146.336,146.349,146.327,146.332,68900000.0
2006-06-27 16:32:00,146.329,146.334,146.304,146.304,16100000.0
2006-06-27 16:33:00,146.307,146.33,146.307,146.322,44500000.0
2006-06-27 16:34:00,146.335,146.36,146.319,146.352,117200002.0
2006-06-27 16:35:00,146.364,146.37,146.359,146.359,120700001.0
2006-06-27 16:36:00,146.347,146.366,146.347,146.361,63200000.0
2006-06-27 16:37:00,146.363,146.373,146.354,146.354,174100002.0
2006-06-27 16:38:00,146.355,146.365,146.349,146.35,126099999.0
2006-06-27 16:39:00,146.344,146.369,146.338,146.369,91800000.0
2006-06-27 16:40:00,146.372,146.378,146.358,146.36,24900000.0
2006-06-27 16:41:00,146.353,146.362,146.346,146.346,127200002.0
2006-06-27 16:42:00,146.343,146.351,146.327,146.327,173100000.0
2006-06-27 16:43:00,146.336,146.344,146.329,146.331,88800000.0
2006-06-27 16:44:00,146.333,146.337,146.324,146.33,255600002.0
2006-06-27 16:45:00,146.332,146.332,146.32,146.32,93399998.0
2006-06-27 16:46:00,146.32,146.329,146.32,146.324,83900001.0
2006-06-27 16:47:00,146.332,146.339,146.321,146.329,86900000.0
2006-06-27 16:48:00,146.331,146.34,146.321,146.333,123999999.0
2006-06-27 16:49:00,146.335,146.342,146.328,146.338,146100002.0
2006-06-27 16:50:00,146.345,146.345,146.335,146.335,66500001.0
2006-06-27 16:51:00,146.335,146.34,146.323,146.323,161500002.0
2006-06-27 16:52:00,146.325,146.334,146.323,146.323,144000000.0
2006-06-27 16:53:00,146.337,146.36,146.337,146.352,36200000.0
2006-06-27 16:54:00,146.362,146.372,146.352,146.352,53699999.0
2006-06-27 16:55:00,146.349,146.37,146.349,146.37,44500001.0
2006-06-27 16:56:00,146.369,146.369,146.344,146.35,69199999.0
2006-06-27 16:57:00,146.346,146.346,146.33,146.34,97499999.0
2006-06-27 16:58:00,146.326,146.335,146.322,146.335,99999999.0
2006-06-27 16:59:00,146.333,146.333,146.314,146.316,70200001.0
2006-06-27 17:00:00,146.32,146.325,146.305,146.305,163399997.0
2006-06-27 17:01:00,146.298,146.306,146.296,146.303,138499997.0
2006-06-27 17:02:00,146.296,146.3,146.29,146.293,87500000.0
2006-06-27 17:03:00,146.291,146.296,146.28,146.285,120400001.0
2006-06-27 17:04:00,146.289,146.314,146.289,146.31,113500001.0
2006-06-27 17:05:00,146.307,146.312,146.303,146.304,79200002.0
2006-06-27 17:06:00,146.312,146.319,146.312,146.319,65500002.0
2006-06-27 17:07:00,146.32,146.327,146.313,146.313,86699999.0
2006-06-27 17:08:00,146.314,146.324,146.314,146.315,62700001.0
2006-06-27 17:09:00,146.312,146.325,146.312,146.32,100799999.0
2006-06-27 17:10:00,146.32,146.325,146.315,146.315,140199998.0
2006-06-27 17:11:00,146.322,146.323,146.314,146.314,74900000.0
2006-06-27 17:12:00,146.311,146.311,146.303,146.303,44700000.0
2006-06-27 17:13:00,146.297,146.306,146.297,146.306,97000001.0
2006-06-27 17:14:00,146.318,146.323,146.318,146.323,66499999.0
2006-06-27 17:15:00,146.317,146.326,146.317,146.325,107100000.0
2006-06-27 17:16:00,146.329,146.333,146.326,146.332,48000000.0
2006-06-27 17:17:00,146.326,146.33,146.317,146.329,76999999.0
2006-06-27 17:18:00,146.332,146.338,146.325,146.338,105899998.0
2006-06-27 17:19:00,146.337,146.337,146.321,146.324,199200003.0
2006-06-27 17:20:00,146.331,146.332,146.331,146.332,10400000.0
2006-06-27 17:21:00,146.346,146.366,146.343,146.366,57300000.0
2006-06-27 17:22:00,146.368,146.38,146.351,146.352,77499999.0
2006-06-27 17:23:00,146.349,146.396,146.349,146.39,93999999.0
2006-06-27 17:24:00,146.394,146.402,146.357,146.357,59100000.0
2006-06-27 17:25:00,146.352,146.365,146.352,146.365,32000000.0
2006-06-27 17:26:00,146.364,146.371,146.361,146.371,25600000.0
2006-06-27 17:27:00,146.368,146.385,146.368,146.382,123899999.0
2006-06-27 17:28:00,146.374,146.375,146.367,146.37,95100001.0
2006-06-27 17:29:00,146.368,146.375,146.361,146.375,74799999.0
2006-06-27 17:30:00,146.383,146.4,146.383,146.386,103099998.0
2006-06-27 17:31:00,146.379,146.379,146.361,146.378,63299999.0
2006-06-27 17:32:00,146.369,146.38,146.357,146.357,57399999.0
2006-06-27 17:33:00,146.345,146.357,146.341,146.357,70500000.0
2006-06-27 17:34:00,146.362,146.371,146.354,146.362,33800000.0
2006-06-27 17:35:00,146.358,146.374,146.339,146.371,118700001.0
2006-06-27 17:36:00,146.373,146.373,146.35,146.35,84799999.0
2006-06-27 17:37:00,146.355,146.37,146.346,146.353,105100000.0
2006-06-27 17:38:00,146.35,146.35,146.33,146.33,90000002.0
2006-06-27 17:39:00,146.321,146.336,146.317,146.317,54399999.0
2006-06-27 17:40:00,146.302,146.326,146.302,146.322,51600000.0
2006-06-27 17:41:00,146.32,146.32,146.29,146.29,93200000.0
2006-06-27 17:42:00,146.283,146.301,146.283,146.298,93299997.0
2006-06-27 17:43:00,146.302,146.307,146.288,146.29,158800000.0
2006-06-27 17:44:00,146.299,146.3,146.288,146.289,86900002.0
2006-06-27 17:45:00,146.281,146.281,146.263,146.273,78100001.0
2006-06-27 17:46:00,146.28,146.28,146.266,146.273,73600000.0
2006-06-27 17:47:00,146.271,146.273,146.24,146.24,67199999.0
2006-06-27 17:48:00,146.256,146.264,146.238,146.238,65400001.0
2006-06-27 17:49:00,146.234,146.244,146.226,146.237,150399998.0
2006-06-27 17:50:00,146.241,146.246,146.234,146.246,51000001.0
2006-06-27 17:51:00,146.24,146.269,146.235,146.269,35700000.0
2006-06-27 17:52:00,146.272,146.272,146.255,146.262,162000000.0
2006-06-27 17:53:00,146.255,146.269,146.254,146.26,111799998.0
2006-06-27 17:54:00,146.256,146.28,146.254,146.28,137100000.0
2006-06-27 17:55:00,146.285,146.285,146.279,146.284,94199999.0
2006-06-27 17:56:00,146.292,146.303,146.291,146.301,60399998.0
2006-06-27 17:57:00,146.313,146.326,146.303,146.305,149000002.0
2006-06-27 17:58:00,146.321,146.342,146.321,146.342,72700000.0
2006-06-27 17:59:00,146.337,146.355,146.336,146.338,147999999.0
2006-06-27 18:00:00,146.326,146.35,146.313,146.35,95000000.0
2006-06-27 18:01:00,146.345,146.379,146.342,146.344,1369799997.0
2006-06-27 18:02:00,146.36,146.36,146.34,146.36,1563700003.0
2006-06-27 18:03:00,146.37,146.38,146.35,146.36,1563700003.0
2006-06-27 18:04:00,146.36,146.371,146.348,146.36,1563700003.0
2006-06-27 18:05:00,146.358,146.366,146.342,146.343,1437099994.0
2006-06-27 18:06:00,146.344,146.374,146.344,146.356,1277700005.0
2006-06-27 18:07:00,146.358,146.37,146.354,146.361,1764799996.0
2006-06-27 18:08:00,146.362,146.391,146.356,146.391,1783799990.0
2006-06-27 18:09:00,146.391,146.391,146.363,146.365,1320399997.0
2006-06-27 18:10:00,146.369,146.375,146.352,146.362,972100001.0
2006-06-27 18:11:00,146.357,146.359,146.339,146.352,760500005.0
2006-06-27 18:12:00,146.35,146.377,146.34,146.363,788899999.0
2006-06-27 18:13:00,146.369,146.369,146.359,146.361,1367399995.0
2006-06-27 18:14:00,146.36,146.366,146.35,146.36,1616000011.0
2006-06-27 18:15:00,146.36,146.375,146.347,146.351,1326799999.0
2006-06-27 18:16:00,146.355,146.364,146.346,146.352,1399100002.0
2006-06-27 18:17:00,146.353,146.357,146.341,146.355,774900003.0
2006-06-27 18:18:00,146.354,146.357,146.346,146.353,498600003.0
2006-06-27 18:19:00,146.352,146.352,146.331,146.331,706199993.0
2006-06-27 18:20:00,146.336,146.359,146.334,146.336,1485399993.0
2006-06-27 18:21:00,146.34,146.357,146.34,146.357,1117599989.0
2006-06-27 18:22:00,146.363,146.387,146.354,146.387,999900000.0
2006-06-27 18:23:00,146.383,146.385,146.369,146.369,1645799999.0
2006-06-27 18:24:00,146.358,146.365,146.346,146.348,1178400001.0
2006-06-27 18:25:00,146.353,146.363,146.35,146.35,1310099993.0
2006-06-27 18:26:00,146.349,146.362,146.341,146.344,965900005.0
2006-06-27 18:27:00,146.335,146.345,146.327,146.327,574500002.0
2006-06-27 18:28:00,146.337,146.361,146.333,146.34,683100000.0
2006-06-27 18:29:00,146.33,146.341,146.327,146.335,851100002.0
2006-06-27 18:30:00,146.329,146.333,146.317,146.322,566699993.0
2006-06-27 18:31:00,146.32,146.328,146.313,146.328,857599994.0
2006-06-27 18:32:00,146.329,146.331,146.31,146.323,1359799998.0
2006-06-27 18:33:00,146.322,146.33,146.299,146.312,1615099997.0
2006-06-27 18:34:00,146.313,146.332,146.311,146.313,1192300002.0
2006-06-27 18:35:00,146.313,146.344,146.3,146.344,1330799995.0
2006-06-27 18:36:00,146.346,146.357,146.341,146.35,588499997.0
2006-06-27 18:37:00,146.347,146.354,146.335,146.343,723100001.0
2006-06-27 18:38:00,146.346,146.353,146.345,146.353,406099998.0
2006-06-27 18:39:00,146.356,146.363,146.348,146.351,433600001.0
2006-06-27 18:40:00,146.344,146.359,146.334,146.35,1114400002.0
2006-06-27 18:41:00,146.355,146.357,146.343,146.353,445700004.0
2006-06-27 18:42:00,146.357,146.371,146.352,146.371,592800001.0
2006-06-27 18:43:00,146.374,146.377,146.361,146.37,277699997.0
2006-06-27 18:44:00,146.367,146.373,146.36,146.37,510700003.0
2006-06-27 18:45:00,146.364,146.373,146.357,146.364,255099999.0
2006-06-27 18:46:00,146.366,146.375,146.35,146.371,589799999.0
2006-06-27 18:47:00,146.37,146.378,146.36,146.375,281500002.0
2006-06-27 18:48:00,146.38,146.399,146.373,146.373,532200001.0
2006-06-27 18:49:00,146.368,146.378,146.361,146.372,550200002.0
2006-06-27 18:50:00,146.375,146.39,146.353,146.39,866600004.0
2006-06-27 18:51:00,146.396,146.408,146.396,146.403,589699995.0
2006-06-27 18:52:00,146.413,146.415,146.396,146.397,719899997.0
2006-06-27 18:53:00,146.395,146.408,146.392,146.399,903800000.0
2006-06-27 18:54:00,146.397,146.4,146.38,146.394,793100000.0
2006-06-27 18:55:00,146.395,146.409,146.386,146.394,1064199996.0
2006-06-27 18:56:00,146.394,146.406,146.387,146.391,418800002.0
2006-06-27 18:57:00,146.397,146.406,146.384,146.4,615200001.0
2006-06-27 18:58:00,146.395,146.397,146.369,146.391,595500000.0
2006-06-27 18:59:00,146.403,146.403,146.378,146.39,812799995.0
2006-06-27 19:00:00,146.395,146.408,146.391,146.396,377600003.0
2006-06-27 19:01:00,146.398,146.417,146.398,146.411,250299996.0
2006-06-27 19:02:00,146.407,146.414,146.393,146.395,312300003.0
2006-06-27 19:03:00,146.39,146.414,146.39,146.414,821899997.0
2006-06-27 19:04:00,146.412,146.422,146.41,146.418,498199998.0
2006-06-27 19:05:00,146.425,146.436,146.42,146.42,565600000.0
2006-06-27 19:06:00,146.425,146.435,146.413,146.422,1013199995.0
2006-06-27 19:07:00,146.419,146.424,146.403,146.41,1075100002.0
2006-06-27 19:08:00,146.415,146.423,146.405,146.41,731399995.0
2006-06-27 19:09:00,146.412,146.425,146.402,146.42,654299998.0
2006-06-27 19:10:00,146.43,146.434,146.411,146.413,187099998.0
2006-06-27 19:11:00,146.414,146.436,146.414,146.425,334600000.0
2006-06-27 19:12:00,146.43,146.432,146.417,146.43,402900002.0
2006-06-27 19:13:00,146.427,146.433,146.417,146.433,98200000.0
2006-06-27 19:14:00,146.428,146.431,146.413,146.424,330400001.0
2006-06-27 19:15:00,146.417,146.423,146.398,146.404,795399998.0
2006-06-27 19:16:00,146.405,146.422,146.401,146.422,430100001.0
2006-06-27 19:17:00,146.418,146.423,146.407,146.409,218799998.0
2006-06-27 19:18:00,146.412,146.422,146.412,146.422,276999999.0
2006-06-27 19:19:00,146.42,146.424,146.406,146.418,712700003.0
2006-06-27 19:20:00,146.421,146.421,146.4,146.407,342000002.0
2006-06-27 19:21:00,146.414,146.433,146.414,146.42,366599999.0
2006-06-27 19:22:00,146.418,146.418,146.403,146.403,83700000.0
2006-06-27 19:23:00,146.41,146.418,146.397,146.398,1070199998.0
2006-06-27 19:24:00,146.395,146.397,146.384,146.395,606999997.0
2006-06-27 19:25:00,146.393,146.402,146.387,146.392,564899994.0
2006-06-27 19:26:00,146.387,146.398,146.378,146.378,1139599992.0
2006-06-27 19:27:00,146.377,146.39,146.374,146.378,858300002.0
2006-06-27 19:28:00,146.383,146.389,146.377,146.379,465300001.0
2006-06-27 19:29:00,146.376,146.381,146.36,146.36,308699997.0
2006-06-27 19:30:00,146.363,146.374,146.347,146.349,898799991.0
2006-06-27 19:31:00,146.347,146.356,146.343,146.346,859100000.0
2006-06-27 19:32:00,146.341,146.352,146.335,146.343,550499999.0
2006-06-27 19:33:00,146.339,146.344,146.333,146.338,587700000.0
2006-06-27 19:34:00,146.332,146.337,146.323,146.325,958199997.0
2006-06-27 19:35:00,146.327,146.348,146.327,146.34,809300000.0
2006-06-27 19:36:00,146.346,146.347,146.335,146.337,387200003.0
2006-06-27 19:37:00,146.323,146.335,146.32,146.335,66299999.0
2006-06-27 19:38:00,146.339,146.341,146.329,146.332,507700004.0
2006-06-27 19:39:00,146.331,146.331,146.302,146.31,952600001.0
2006-06-27 19:40:00,146.314,146.316,146.301,146.314,592099999.0
2006-06-27 19:41:00,146.308,146.327,146.303,146.309,771700001.0
2006-06-27 19:42:00,146.312,146.313,146.289,146.294,791200001.0
2006-06-27 19:43:00,146.3,146.3,146.286,146.296,122700000.0
2006-06-27 19:44:00,146.298,146.31,146.297,146.303,590100003.0
2006-06-27 19:45:00,146.305,146.312,146.297,146.297,60200000.0
2006-06-27 19:46:00,146.299,146.312,146.299,146.31,313399999.0
2006-06-27 19:47:00,146.305,146.307,146.287,146.303,168899998.0
2006-06-27 19:48:00,146.302,146.302,146.284,146.286,768900001.0
2006-06-27 19:49:00,146.295,146.308,146.292,146.308,356000003.0
2006-06-27 19:50:00,146.31,146.315,146.305,146.31,299800002.0
2006-06-27 19:51:00,146.308,146.308,146.289,146.291,350700002.0
2006-06-27 19:52:00,146.29,146.295,146.273,146.281,569399997.0
2006-06-27 19:53:00,146.285,146.296,146.282,146.289,617699998.0
2006-06-27 19:54:00,146.287,146.298,146.284,146.298,217600000.0
2006-06-27 19:55:00,146.298,146.301,146.279,146.293,268599997.0
2006-06-27 19:56:00,146.296,146.299,146.286,146.299,402299998.0
2006-06-27 19:57:00,146.291,146.304,146.291,146.297,710499996.0
2006-06-27 19:58:00,146.287,146.293,146.271,146.271,530299993.0
2006-06-27 19:59:00,146.262,146.267,146.248,146.248,572899998.0
2006-06-27 20:00:00,146.252,146.252,146.231,146.245,182700001.0
2006-06-27 20:01:00,146.249,146.256,146.24,146.245,343100000.0
2006-06-27 20:02:00,146.243,146.246,146.233,146.235,321100000.0
2006-06-27 20:03:00,146.242,146.255,146.223,146.255,306300001.0
2006-06-27 20:04:00,146.259,146.265,146.25,146.256,341199998.0
2006-06-27 20:05:00,146.255,146.278,146.236,146.272,656000000.0
2006-06-27 20:06:00,146.283,146.296,146.279,146.285,620799991.0
2006-06-27 20:07:00,146.274,146.278,146.239,146.247,289799998.0
2006-06-27 20:08:00,146.233,146.24,146.227,146.227,687999995.0
2006-06-27 20:09:00,146.226,146.242,146.222,146.242,348400003.0
2006-06-27 20:10:00,146.238,146.239,146.226,146.234,300000002.0
2006-06-27 20:11:00,146.24,146.245,146.233,146.245,669800002.0
2006-06-27 20:12:00,146.24,146.251,146.237,146.237,1022000001.0
2006-06-27 20:13:00,146.237,146.247,146.237,146.245,262699998.0
2006-06-27 20:14:00,146.243,146.256,146.243,146.246,390900005.0
2006-06-27 20:15:00,146.249,146.251,146.233,146.235,772600004.0
2006-06-27 20:16:00,146.231,146.245,146.226,146.23,448899999.0
2006-06-27 20:17:00,146.23,146.236,146.226,146.233,251499999.0
2006-06-27 20:18:00,146.234,146.234,146.229,146.234,177200000.0
2006-06-27 20:19:00,146.235,146.244,146.23,146.237,465699999.0
2006-06-27 20:20:00,146.242,146.245,146.234,146.245,316200000.0
2006-06-27 20:21:00,146.243,146.247,146.227,146.247,338900001.0
2006-06-27 20:22:00,146.246,146.246,146.211,146.227,391399999.0
2006-06-27 20:23:00,146.232,146.242,146.224,146.23,508399997.0
2006-06-27 20:24:00,146.235,146.24,146.233,146.24,267699998.0
2006-06-27 20:25:00,146.24,146.254,146.232,146.233,404400002.0
2006-06-27 20:26:00,146.232,146.239,146.228,146.238,390500002.0
2006-06-27 20:27:00,146.24,146.246,146.234,146.241,836599998.0
2006-06-27 20:28:00,146.228,146.239,146.222,146.239,990900000.0
2006-06-27 20:29:00,146.242,146.262,146.239,146.243,1116899999.0
2006-06-27 20:30:00,146.242,146.255,146.236,146.242,1672699997.0
2006-06-27 20:31:00,146.242,146.253,146.235,146.249,1126500002.0
2006-06-27 20:32:00,146.252,146.265,146.245,146.263,1121399993.0
2006-06-27 20:33:00,146.26,146.26,146.242,146.255,455099997.0
2006-06-27 20:34:00,146.25,146.26,146.244,146.253,413599999.0
2006-06-27 20:35:00,146.253,146.258,146.238,146.25,348099998.0
2006-06-27 20:36:00,146.247,146.253,146.238,146.243,525299997.0
2006-06-27 20:37:00,146.241,146.252,146.238,146.248,503299996.0
2006-06-27 20:38:00,146.255,146.255,146.236,146.25,783700001.0
2006-06-27 20:39:00,146.255,146.272,146.255,146.264,868699995.0
2006-06-27 20:40:00,146.262,146.279,146.262,146.267,1012900000.0
2006-06-27 20:41:00,146.26,146.271,146.26,146.262,488400002.0
2006-06-27 20:42:00,146.26,146.263,146.25,146.26,294799999.0
2006-06-27 20:43:00,146.26,146.265,146.25,146.258,410099997.0
2006-06-27 20:44:00,146.265,146.277,146.261,146.267,733700000.0
2006-06-27 20:45:00,146.271,146.272,146.255,146.258,512299999.0
2006-06-27 20:46:00,146.273,146.31,146.273,146.307,849899995.0
2006-06-27 20:47:00,146.304,146.318,146.302,146.302,665899998.0
2006-06-27 20:48:00,146.303,146.327,146.303,146.315,572699999.0
2006-06-27 20:49:00,146.32,146.33,146.314,146.325,321900001.0
2006-06-27 20:50:00,146.317,146.321,146.302,146.306,951600003.0
2006-06-27 20:51:00,146.305,146.32,146.297,146.32,497699993.0
2006-06-27 20:52:00,146.328,146.333,146.316,146.317,289600001.0
2006-06-27 20:53:00,146.313,146.316,146.3,146.313,727199996.0
2006-06-27 20:54:00,146.316,146.33,146.316,146.33,318399997.0
2006-06-27 20:55:00,146.323,146.328,146.307,146.325,818399994.0
2006-06-27 20:56:00,146.316,146.328,146.305,146.305,767700000.0
2006-06-27 20:57:00,146.307,146.322,146.306,146.313,889800007.0
2006-06-27 20:58:00,146.316,146.318,146.291,146.293,1086400001.0
2006-06-27 20:59:00,146.289,146.307,146.279,146.29,1012600000.0
2006-06-27 21:00:00,146.296,146.31,146.284,146.3,985499998.0
2006-06-27 21:01:00,146.309,146.317,146.3,146.304,1083699996.0
2006-06-27 21:02:00,146.296,146.307,146.286,146.286,657800008.0
2006-06-27 21:03:00,146.285,146.298,146.28,146.285,770699997.0
2006-06-27 21:04:00,146.288,146.303,146.286,146.293,540100000.0
2006-06-27 21:05:00,146.293,146.306,146.289,146.295,515900002.0
2006-06-27 21:06:00,146.291,146.299,146.285,146.287,739000003.0
2006-06-27 21:07:00,146.287,146.298,146.283,146.295,451899999.0
2006-06-27 21:08:00,146.294,146.298,146.282,146.286,403199999.0
2006-06-27 21:09:00,146.294,146.297,146.285,146.29,209200001.0
2006-06-27 21:10:00,146.288,146.296,146.284,146.285,429600003.0
2006-06-27 21:11:00,146.282,146.291,146.28,146.283,248799998.0
2006-06-27 21:12:00,146.283,146.288,146.277,146.277,498799994.0
2006-06-27 21:13:00,146.278,146.292,146.278,146.288,592100000.0
2006-06-27 21:14:00,146.273,146.283,146.265,146.283,788999997.0
2006-06-27 21:15:00,146.287,146.3,146.284,146.288,730599998.0
2006-06-27 21:16:00,146.287,146.292,146.275,146.276,692499996.0
2006-06-27 21:17:00,146.268,146.286,146.268,146.286,864500006.0
2006-06-27 21:18:00,146.291,146.3,146.284,146.285,405099999.0
2006-06-27 21:19:00,146.281,146.307,146.281,146.303,543500000.0
2006-06-27 21:20:00,146.306,146.316,146.301,146.308,1085100008.0
2006-06-27 21:21:00,146.306,146.312,146.298,146.298,709899999.0
2006-06-27 21:22:00,146.295,146.311,146.291,146.3,771299999.0
2006-06-27 21:23:00,146.302,146.31,146.302,146.307,497300000.0
2006-06-27 21:24:00,146.302,146.313,146.295,146.295,509900001.0
2006-06-27 21:25:00,146.307,146.321,146.302,146.312,551199997.0
2006-06-27 21:26:00,146.308,146.315,146.3,146.305,321700001.0
2006-06-27 21:27:00,146.31,146.31,146.3,146.31,258500001.0
2006-06-27 21:28:00,146.305,146.316,146.305,146.307,106300001.0
2006-06-27 21:29:00,146.306,146.311,146.296,146.296,249800003.0
2006-06-27 21:30:00,146.29,146.304,146.282,146.296,209800000.0
2006-06-27 21:31:00,146.298,146.322,146.298,146.322,108700000.0
2006-06-27 21:32:00,146.325,146.329,146.305,146.312,587899996.0
2006-06-27 21:33:00,146.308,146.311,146.302,146.307,112499998.0
2006-06-27 21:34:00,146.31,146.326,146.305,146.323,247599999.0
2006-06-27 21:35:00,146.324,146.334,146.316,146.316,308700001.0
2006-06-27 21:36:00,146.315,146.322,146.307,146.307,219600000.0
2006-06-27 21:37:00,146.313,146.324,146.306,146.306,125899998.0
2006-06-27 21:38:00,146.308,146.314,146.308,146.314,144699998.0
2006-06-27 21:39:00,146.312,146.312,146.289,146.3,275700000.0
2006-06-27 21:40:00,146.304,146.325,146.304,146.31,292199997.0
2006-06-27 21:41:00,146.307,146.311,146.299,146.311,160399998.0
2006-06-27 21:42:00,146.315,146.323,146.306,146.323,298400000.0
2006-06-27 21:43:00,146.313,146.313,146.286,146.305,368500005.0
2006-06-27 21:44:00,146.3,146.308,146.287,146.301,638899996.0
2006-06-27 21:45:00,146.302,146.307,146.284,146.291,236399998.0
2006-06-27 21:46:00,146.285,146.298,146.285,146.287,477900000.0
2006-06-27 21:47:00,146.298,146.302,146.29,146.3,284600000.0
2006-06-27 21:48:00,146.295,146.299,146.292,146.293,124399999.0
2006-06-27 21:49:00,146.281,146.292,146.279,146.285,162300005.0
2006-06-27 21:50:00,146.291,146.295,146.289,146.29,91900000.0
2006-06-27 21:51:00,146.287,146.295,146.286,146.295,138499999.0
2006-06-27 21:52:00,146.285,146.297,146.285,146.296,95899999.0
2006-06-27 21:53:00,146.292,146.292,146.287,146.29,69000000.0
2006-06-27 21:54:00,146.289,146.289,146.279,146.28,116400001.0
2006-06-27 21:55:00,146.29,146.295,146.29,146.295,61599999.0
2006-06-27 21:56:00,146.296,146.302,146.292,146.292,123100001.0
2006-06-27 21:57:00,146.297,146.304,146.293,146.293,90200001.0
2006-06-27 21:58:00,146.294,146.306,146.294,146.305,138199997.0
2006-06-27 21:59:00,146.302,146.31,146.302,146.304,189300003.0
2006-06-27 22:00:00,146.305,146.313,146.303,146.311,229899998.0
2006-06-27 22:01:00,146.313,146.317,146.296,146.3,482200000.0
2006-06-27 22:02:00,146.304,146.31,146.293,146.295,356899999.0
2006-06-27 22:03:00,146.295,146.301,146.293,146.295,103099999.0
2006-06-27 22:04:00,146.298,146.3,146.285,146.287,326300003.0
2006-06-27 22:05:00,146.283,146.289,146.279,146.289,87000000.0
2006-06-27 22:06:00,146.285,146.285,146.28,146.285,58400000.0
2006-06-27 22:07:00,146.285,146.285,146.273,146.281,178900001.0
2006-06-27 22:08:00,146.279,146.279,146.258,146.27,276900001.0
2006-06-27 22:09:00,146.271,146.271,146.242,146.249,65000000.0
2006-06-27 22:10:00,146.249,146.249,146.234,146.243,195099999.0
2006-06-27 22:11:00,146.24,146.246,146.235,146.244,171400002.0
2006-06-27 22:12:00,146.244,146.257,146.244,146.25,247099995.0
2006-06-27 22:13:00,146.252,146.261,146.246,146.261,111400001.0
2006-06-27 22:14:00,146.263,146.263,146.252,146.253,78300000.0
2006-06-27 22:15:00,146.255,146.274,146.255,146.262,139399999.0
2006-06-27 22:16:00,146.266,146.287,146.266,146.287,155100000.0
2006-06-27 22:17:00,146.29,146.29,146.275,146.283,65700000.0
2006-06-27 22:18:00,146.279,146.283,146.267,146.267,85700001.0
2006-06-27 22:19:00,146.268,146.284,146.268,146.276,106299998.0
2006-06-27 22:20:00,146.276,146.286,146.276,146.286,136000001.0
2006-06-27 22:21:00,146.295,146.297,146.29,146.291,47399998.0
2006-06-27 22:22:00,146.287,146.287,146.279,146.284,234400000.0
2006-06-27 22:23:00,146.283,146.288,146.278,146.288,181999998.0
2006-06-27 22:24:00,146.29,146.291,146.278,146.285,82400000.0
2006-06-27 22:25:00,146.285,146.286,146.267,146.267,214699998.0
2006-06-27 22:26:00,146.269,146.272,146.264,146.266,103600000.0
2006-06-27 22:27:00,146.265,146.278,146.262,146.265,500200001.0
2006-06-27 22:28:00,146.265,146.271,146.262,146.269,250800004.0
2006-06-27 22:29:00,146.274,146.274,146.257,146.26,75399999.0
2006-06-27 22:30:00,146.258,146.258,146.253,146.258,73399999.0
2006-06-27 22:31:00,146.255,146.262,146.245,146.262,160299998.0
2006-06-27 22:32:00,146.268,146.278,146.267,146.27,327000005.0
2006-06-27 22:33:00,146.273,146.273,146.264,146.266,163300000.0
2006-06-27 22:34:00,146.264,146.264,146.251,146.257,284399997.0
2006-06-27 22:35:00,146.248,146.248,146.24,146.24,90900000.0
2006-06-27 22:36:00,146.245,146.258,146.238,146.254,536499999.0
2006-06-27 22:37:00,146.254,146.256,146.246,146.253,270799997.0
2006-06-27 22:38:00,146.257,146.273,146.257,146.257,136200000.0
2006-06-27 22:39:00,146.259,146.265,146.25,146.25,304999999.0
2006-06-27 22:40:00,146.253,146.274,146.251,146.265,388100001.0
2006-06-27 22:41:00,146.275,146.275,146.267,146.267,186300003.0
2006-06-27 22:42:00,146.273,146.273,146.257,146.258,272599999.0
2006-06-27 22:43:00,146.267,146.271,146.264,146.265,58199999.0
2006-06-27 22:44:00,146.268,146.282,146.268,146.27,263000001.0
2006-06-27 22:45:00,146.267,146.271,146.258,146.262,385000002.0
2006-06-27 22:46:00,146.267,146.273,146.266,146.268,83599999.0
2006-06-27 22:47:00,146.266,146.267,146.245,146.249,93100000.0
2006-06-27 22:48:00,146.253,146.291,146.25,146.283,243199998.0
2006-06-27 22:49:00,146.285,146.292,146.275,146.285,374099997.0
2006-06-27 22:50:00,146.279,146.279,146.248,146.248,237200004.0
2006-06-27 22:51:00,146.243,146.248,146.233,146.233,271000004.0
2006-06-27 22:52:00,146.231,146.245,146.23,146.24,209400001.0
2006-06-27 22:53:00,146.238,146.254,146.233,146.233,145300001.0
2006-06-27 22:54:00,146.232,146.247,146.231,146.247,117499998.0
2006-06-27 22:55:00,146.245,146.255,146.245,146.245,77799999.0
2006-06-27 22:56:00,146.249,146.249,146.238,146.242,118900001.0
2006-06-27 22:57:00,146.237,146.248,146.237,146.237,164899999.0
2006-06-27 22:58:00,146.242,146.246,146.237,146.237,157200002.0
2006-06-27 22:59:00,146.24,146.24,146.215,146.225,159299997.0
2006-06-27 23:00:00,146.245,146.245,146.238,146.238,154199996.0
2006-06-27 23:01:00,146.26,146.269,146.215,146.215,64000000.0
2006-06-27 23:02:00,146.188,146.286,146.188,146.28,113599998.0
2006-06-27 23:03:00,146.255,146.268,146.23,146.245,68600000.0
2006-06-27 23:04:00,146.221,146.268,146.205,146.243,160800001.0
2006-06-27 23:05:00,146.223,146.252,146.21,146.227,116000000.0
2006-06-27 23:06:00,146.238,146.248,146.199,146.228,182499999.0
2006-06-27 23:07:00,146.226,146.241,146.21,146.237,79500000.0
2006-06-27 23:08:00,146.197,146.223,146.195,146.2,88000002.0
2006-06-27 23:09:00,146.217,146.234,146.196,146.231,63300000.0
2006-06-27 23:10:00,146.225,146.24,146.186,146.216,68000001.0
2006-06-27 23:11:00,146.219,146.233,146.194,146.224,88399999.0
2006-06-27 23:12:00,146.225,146.242,146.204,146.242,151200003.0
2006-06-27 23:13:00,146.237,146.237,146.205,146.234,183199998.0
2006-06-27 23:14:00,146.228,146.238,146.2,146.23,96399998.0
2006-06-27 23:15:00,146.235,146.236,146.197,146.197,80299998.0
2006-06-27 23:16:00,146.197,146.234,146.197,146.216,61800000.0
2006-06-27 23:17:00,146.205,146.244,146.197,146.244,135599996.0
2006-06-27 23:18:00,146.198,146.244,146.198,146.226,45600000.0
2006-06-27 23:19:00,146.26,146.27,146.221,146.265,127499998.0
2006-06-27 23:20:00,146.272,146.272,146.197,146.197,132999999.0
2006-06-27 23:21:00,146.195,146.256,146.195,146.233,228400000.0
2006-06-27 23:22:00,146.25,146.26,146.236,146.241,113700000.0
2006-06-27 23:23:00,146.233,146.271,146.229,146.229,164099999.0
2006-06-27 23:24:00,146.262,146.262,146.22,146.246,141900001.0
2006-06-27 23:25:00,146.247,146.264,146.22,146.22,59000000.0
2006-06-27 23:26:00,146.242,146.257,146.226,146.235,132300002.0
2006-06-27 23:27:00,146.235,146.274,146.232,146.272,148500000.0
2006-06-27 23:28:00,146.245,146.277,146.245,146.25,47200000.0
2006-06-27 23:29:00,146.258,146.27,146.229,146.261,98399998.0
2006-06-27 23:30:00,146.262,146.265,146.235,146.258,179499997.0
2006-06-27 23:31:00,146.262,146.269,146.251,146.261,101500000.0
2006-06-27 23:32:00,146.245,146.254,146.209,146.231,178099999.0
2006-06-27 23:33:00,146.236,146.236,146.22,146.22,31400000.0
2006-06-27 23:34:00,146.207,146.22,146.203,146.22,76899998.0
2006-06-27 23:35:00,146.238,146.241,146.233,146.241,62999999.0
2006-06-27 23:36:00,146.23,146.241,146.23,146.232,66299998.0
2006-06-27 23:37:00,146.239,146.247,146.232,146.247,77500002.0
2006-06-27 23:38:00,146.245,146.25,146.24,146.24,139199997.0
2006-06-27 23:39:00,146.248,146.26,146.243,146.26,47700000.0
2006-06-27 23:40:00,146.258,146.258,146.245,146.251,118300001.0
2006-06-27 23:41:00,146.24,146.254,146.24,146.246,50200000.0
2006-06-27 23:42:00,146.25,146.25,146.245,146.245,18400000.0
2006-06-27 23:43:00,146.243,146.243,146.241,146.241,13500000.0
2006-06-27 23:44:00,146.237,146.252,146.237,146.248,109499998.0
2006-06-27 23:45:00,146.245,146.245,146.237,146.24,48800000.0
2006-06-27 23:46:00,146.24,146.24,146.24,146.24,14400000.0
2006-06-27 23:47:00,146.245,146.264,146.245,146.246,94500000.0
2006-06-27 23:48:00,146.227,146.227,146.197,146.199,74400000.0
2006-06-27 23:49:00,146.212,146.239,146.212,146.214,99800000.0
2006-06-27 23:50:00,146.21,146.241,146.207,146.235,68599999.0
2006-06-27 23:51:00,146.227,146.233,146.222,146.222,79500000.0
2006-06-27 23:52:00,146.22,146.224,146.202,146.219,62900000.0
2006-06-27 23:53:00,146.228,146.237,146.227,146.234,103799999.0
2006-06-27 23:54:00,146.238,146.238,146.212,146.22,34600000.0
2006-06-27 23:55:00,146.218,146.218,146.194,146.2,63699999.0
2006-06-27 23:56:00,146.197,146.203,146.185,146.195,167900000.0
2006-06-27 23:57:00,146.193,146.2,146.186,146.2,50999999.0
2006-06-27 23:58:00,146.196,146.2,146.192,146.2,45500000.0
2006-06-27 23:59:00,146.201,146.208,146.193,146.207,108499999.0
2006-06-28 00:00:00,146.197,146.205,146.186,146.2,92400000.0
2006-06-28 00:01:00,146.194,146.194,146.176,146.178,57600000.0
2006-06-28 00:02:00,146.183,146.184,146.172,146.18,63300002.0
2006-06-28 00:03:00,146.179,146.185,146.167,146.18,131799999.0
2006-06-28 00:04:00,146.185,146.186,146.177,146.181,72700002.0
2006-06-28 00:05:00,146.182,146.186,146.163,146.164,47400000.0
2006-06-28 00:06:00,146.146,146.159,146.146,146.15,50900000.0
2006-06-28 00:07:00,146.157,146.193,146.157,146.193,50000000.0
2006-06-28 00:08:00,146.195,146.202,146.195,146.198,103400001.0
2006-06-28 00:09:00,146.215,146.227,146.204,146.205,25800000.0
2006-06-28 00:10:00,146.207,146.229,146.207,146.229,38700000.0
2006-06-28 00:11:00,146.219,146.228,146.212,146.212,92699997.0
2006-06-28 00:12:00,146.21,146.221,146.21,146.221,65100000.0
2006-06-28 00:13:00,146.211,146.213,146.199,146.199,115500001.0
2006-06-28 00:14:00,146.199,146.199,146.192,146.196,26100000.0
2006-06-28 00:15:00,146.201,146.211,146.19,146.203,74599999.0
2006-06-28 00:16:00,146.206,146.206,146.18,146.193,121299999.0
2006-06-28 00:17:00,146.195,146.205,146.184,146.19,99800002.0
2006-06-28 00:18:00,146.191,146.208,146.191,146.202,91200000.0
2006-06-28 00:19:00,146.203,146.21,146.2,146.205,152000000.0
2006-06-28 00:20:00,146.206,146.209,146.2,146.209,89600000.0
2006-06-28 00:21:00,146.207,146.216,146.203,146.203,141600002.0
2006-06-28 00:22:00,146.2,146.21,146.2,146.205,80900002.0
2006-06-28 00:23:00,146.204,146.204,146.189,146.198,63299999.0
2006-06-28 00:24:00,146.203,146.203,146.19,146.193,91600000.0
2006-06-28 00:25:00,146.2,146.2,146.19,146.2,77100000.0
2006-06-28 00:26:00,146.198,146.198,146.194,146.198,40000000.0
2006-06-28 00:27:00,146.191,146.206,146.187,146.188,91200000.0
2006-06-28 00:28:00,146.18,146.194,146.171,146.171,76800000.0
2006-06-28 00:29:00,146.192,146.194,146.187,146.194,49100000.0
2006-06-28 00:30:00,146.195,146.205,146.188,146.188,71200000.0
2006-06-28 00:31:00,146.182,146.199,146.182,146.19,67000000.0
2006-06-28 00:32:00,146.197,146.202,146.197,146.198,86700000.0
2006-06-28 00:33:00,146.198,146.202,146.197,146.198,53900000.0
2006-06-28 00:34:00,146.193,146.194,146.18,146.18,144200002.0
2006-06-28 00:35:00,146.174,146.188,146.168,146.188,120700003.0
2006-06-28 00:36:00,146.19,146.193,146.186,146.186,53100000.0
2006-06-28 00:37:00,146.185,146.197,146.185,146.197,66300000.0
2006-06-28 00:38:00,146.193,146.199,146.187,146.187,66400001.0
2006-06-28 00:39:00,146.192,146.203,146.192,146.203,45200000.0
2006-06-28 00:40:00,146.196,146.197,146.188,146.197,25600000.0
2006-06-28 00:41:00,146.195,146.2,146.195,146.195,76200001.0
2006-06-28 00:42:00,146.19,146.198,146.187,146.195,144699999.0
2006-06-28 00:43:00,146.197,146.198,146.185,146.191,217800000.0
2006-06-28 00:44:00,146.198,146.202,146.191,146.202,89000000.0
2006-06-28 00:45:00,146.208,146.226,146.208,146.22,65500000.0
2006-06-28 00:46:00,146.228,146.242,146.228,146.237,74699999.0
2006-06-28 00:47:00,146.238,146.248,146.234,146.244,88100000.0
2006-06-28 00:48:00,146.239,146.239,146.21,146.237,55499999.0
2006-06-28 00:49:00,146.234,146.237,146.231,146.232,64800000.0
2006-06-28 00:50:00,146.225,146.236,146.225,146.226,98700000.0
2006-06-28 00:51:00,146.237,146.241,146.226,146.235,54200000.0
2006-06-28 00:52:00,146.234,146.245,146.232,146.234,91900000.0
2006-06-28 00:53:00,146.221,146.228,146.215,146.228,83000002.0
2006-06-28 00:54:00,146.224,146.227,146.216,146.22,47500000.0
2006-06-28 00:55:00,146.215,146.225,146.215,146.218,141299999.0
2006-06-28 00:56:00,146.22,146.225,146.215,146.22,100700000.0
2006-06-28 00:57:00,146.218,146.225,146.215,146.217,51600000.0
2006-06-28 00:58:00,146.226,146.235,146.197,146.197,145300000.0
2006-06-28 00:59:00,146.187,146.199,146.181,146.193,64700000.0
2006-06-28 01:00:00,146.199,146.205,146.19,146.197,117300002.0
2006-06-28 01:01:00,146.197,146.197,146.186,146.195,97000002.0
2006-06-28 01:02:00,146.201,146.201,146.19,146.197,116699999.0
2006-06-28 01:03:00,146.192,146.203,146.191,146.203,77900000.0
2006-06-28 01:04:00,146.188,146.201,146.179,146.199,122499998.0
2006-06-28 01:05:00,146.2,146.201,146.186,146.191,152300001.0
2006-06-28 01:06:00,146.203,146.204,146.203,146.204,41500001.0
2006-06-28 01:07:00,146.222,146.233,146.222,146.233,88499999.0
2006-06-28 01:08:00,146.233,146.245,146.216,146.228,244100002.0
2006-06-28 01:09:00,146.223,146.246,146.223,146.245,58399999.0
2006-06-28 01:10:00,146.242,146.242,146.227,146.233,145399999.0
2006-06-28 01:11:00,146.233,146.239,146.231,146.235,80699997.0
2006-06-28 01:12:00,146.238,146.238,146.225,146.23,214200002.0
2006-06-28 01:13:00,146.235,146.254,146.235,146.243,166700001.0
2006-06-28 01:14:00,146.256,146.282,146.256,146.282,21100000.0
2006-06-28 01:15:00,146.321,146.331,146.292,146.292,107400001.0
2006-06-28 01:16:00,146.275,146.28,146.258,146.279,110099999.0
2006-06-28 01:17:00,146.277,146.301,146.274,146.291,116600001.0
2006-06-28 01:18:00,146.298,146.298,146.282,146.282,95099999.0
2006-06-28 01:19:00,146.278,146.281,146.272,146.279,199300000.0
2006-06-28 01:20:00,146.276,146.276,146.269,146.276,86299998.0
2006-06-28 01:21:00,146.263,146.275,146.262,146.265,140300000.0
2006-06-28 01:22:00,146.264,146.274,146.264,146.267,71200000.0
2006-06-28 01:23:00,146.258,146.258,146.231,146.241,117799998.0
2006-06-28 01:24:00,146.225,146.237,146.219,146.223,65600000.0
2006-06-28 01:25:00,146.234,146.249,146.234,146.249,127000002.0
2006-06-28 01:26:00,146.237,146.254,146.236,146.25,123699999.0
2006-06-28 01:27:00,146.252,146.252,146.239,146.243,33600000.0
2006-06-28 01:28:00,146.25,146.265,146.25,146.263,77100002.0
2006-06-28 01:29:00,146.264,146.27,146.261,146.261,110199999.0
2006-06-28 01:30:00,146.255,146.273,146.254,146.271,116500001.0
2006-06-28 01:31:00,146.26,146.26,146.241,146.256,142299998.0
2006-06-28 01:32:00,146.248,146.255,146.248,146.255,97199999.0
2006-06-28 01:33:00,146.254,146.269,146.254,146.268,68900000.0
2006-06-28 01:34:00,146.278,146.278,146.252,146.26,133500002.0
2006-06-28 01:35:00,146.267,146.268,146.26,146.267,104299999.0
2006-06-28 01:36:00,146.258,146.27,146.256,146.264,77099999.0
2006-06-28 01:37:00,146.263,146.268,146.252,146.252,75099998.0
2006-06-28 01:38:00,146.259,146.266,146.253,146.253,81099999.0
2006-06-28 01:39:00,146.255,146.255,146.243,146.25,130800002.0
2006-06-28 01:40:00,146.251,146.254,146.244,146.25,41400000.0
2006-06-28 01:41:00,146.25,146.255,146.246,146.246,112599997.0
2006-06-28 01:42:00,146.254,146.267,146.25,146.252,101400000.0
2006-06-28 01:43:00,146.242,146.255,146.242,146.25,68299998.0
2006-06-28 01:44:00,146.25,146.261,146.25,146.255,139200000.0
2006-06-28 01:45:00,146.259,146.271,146.259,146.271,35200000.0
2006-06-28 01:46:00,146.264,146.265,146.252,146.261,49299999.0
2006-06-28 01:47:00,146.252,146.259,146.25,146.258,102700001.0
2006-06-28 01:48:00,146.248,146.257,146.245,146.257,71999999.0
2006-06-28 01:49:00,146.255,146.256,146.243,146.254,90799997.0
2006-06-28 01:50:00,146.241,146.25,146.195,146.206,50200000.0
2006-06-28 01:51:00,146.217,146.232,146.217,146.226,124800000.0
2006-06-28 01:52:00,146.231,146.243,146.231,146.231,61100000.0
2006-06-28 01:53:00,146.226,146.24,146.225,146.228,84400000.0
2006-06-28 01:54:00,146.223,146.223,146.202,146.208,64899999.0
2006-06-28 01:55:00,146.228,146.25,146.215,146.25,129599999.0
2006-06-28 01:56:00,146.246,146.251,146.244,146.248,172900000.0
2006-06-28 01:57:00,146.247,146.25,146.238,146.238,124300001.0
2006-06-28 01:58:00,146.252,146.253,146.252,146.253,25900000.0
2006-06-28 01:59:00,146.25,146.254,146.243,146.254,79900002.0
2006-06-28 02:00:00,146.25,146.255,146.239,146.249,117699998.0
2006-06-28 02:01:00,146.258,146.258,146.249,146.249,92100000.0
2006-06-28 02:02:00,146.25,146.251,146.238,146.238,90499999.0
2006-06-28 02:03:00,146.236,146.236,146.231,146.234,92299998.0
2006-06-28 02:04:00,146.23,146.242,146.226,146.242,85899998.0
2006-06-28 02:05:00,146.245,146.252,146.23,146.232,68600000.0
2006-06-28 02:06:00,146.241,146.255,146.241,146.253,90400000.0
2006-06-28 02:07:00,146.253,146.273,146.253,146.263,81700002.0
2006-06-28 02:08:00,146.27,146.277,146.26,146.26,91500000.0
2006-06-28 02:09:00,146.265,146.27,146.26,146.268,122500001.0
2006-06-28 02:10:00,146.269,146.279,146.265,146.268,43100000.0
2006-06-28 02:11:00,146.266,146.267,146.254,146.262,84100000.0
2006-06-28 02:12:00,146.244,146.244,146.223,146.223,75700001.0
2006-06-28 02:13:00,146.208,146.222,146.19,146.222,42800000.0
2006-06-28 02:14:00,146.223,146.226,146.21,146.225,158900000.0
2006-06-28 02:15:00,146.225,146.244,146.224,146.235,54300000.0
2006-06-28 02:16:00,146.239,146.259,146.236,146.255,45900000.0
2006-06-28 02:17:00,146.261,146.264,146.257,146.257,136899996.0
2006-06-28 02:18:00,146.252,146.252,146.237,146.242,93300002.0
2006-06-28 02:19:00,146.228,146.228,146.207,146.207,93599998.0
2006-06-28 02:20:00,146.214,146.217,146.195,146.212,73599999.0
2006-06-28 02:21:00,146.232,146.243,146.215,146.215,44000000.0
2006-06-28 02:22:00,146.21,146.227,146.2,146.221,76799999.0
2006-06-28 02:23:00,146.214,146.218,146.204,146.211,104500000.0
2006-06-28 02:24:00,146.218,146.223,146.209,146.223,100700001.0
2006-06-28 02:25:00,146.213,146.233,146.212,146.22,179700000.0
2006-06-28 02:26:00,146.221,146.231,146.221,146.231,151099999.0
2006-06-28 02:27:00,146.228,146.23,146.221,146.228,90000000.0
2006-06-28 02:28:00,146.225,146.228,146.217,146.217,52899998.0
2006-06-28 02:29:00,146.21,146.216,146.21,146.214,132300003.0
2006-06-28 02:30:00,146.213,146.218,146.208,146.218,98500002.0
2006-06-28 02:31:00,146.227,146.227,146.212,146.218,65000001.0
2006-06-28 02:32:00,146.223,146.252,146.219,146.25,87200001.0
2006-06-28 02:33:00,146.246,146.246,146.234,146.239,42400000.0
2006-06-28 02:34:00,146.236,146.236,146.215,146.225,116900000.0
2006-06-28 02:35:00,146.228,146.23,146.208,146.217,74200000.0
2006-06-28 02:36:00,146.219,146.231,146.214,146.217,149799999.0
2006-06-28 02:37:00,146.218,146.222,146.21,146.21,174999998.0
2006-06-28 02:38:00,146.214,146.214,146.204,146.204,36500000.0
2006-06-28 02:39:00,146.207,146.209,146.199,146.207,52400001.0
2006-06-28 02:40:00,146.208,146.219,146.207,146.211,98999999.0
2006-06-28 02:41:00,146.212,146.216,146.202,146.202,111700000.0
2006-06-28 02:42:00,146.193,146.209,146.193,146.207,34400000.0
2006-06-28 02:43:00,146.204,146.209,146.204,146.209,97900001.0
2006-06-28 02:44:00,146.207,146.207,146.194,146.194,25600000.0
2006-06-28 02:45:00,146.204,146.211,146.2,146.208,81700001.0
2006-06-28 02:46:00,146.208,146.208,146.192,146.207,107999999.0
2006-06-28 02:47:00,146.213,146.213,146.182,146.203,62900000.0
2006-06-28 02:48:00,146.206,146.21,146.206,146.209,112199998.0
2006-06-28 02:49:00,146.209,146.212,146.205,146.209,78500000.0
2006-06-28 02:50:00,146.2,146.2,146.18,146.184,101399999.0
2006-06-28 02:51:00,146.184,146.198,146.177,146.179,90900000.0
2006-06-28 02:52:00,146.185,146.215,146.185,146.215,108700000.0
2006-06-28 02:53:00,146.217,146.217,146.205,146.205,122300002.0
2006-06-28 02:54:00,146.201,146.201,146.165,146.165,72200000.0
2006-06-28 02:55:00,146.155,146.176,146.147,146.176,158100000.0
2006-06-28 02:56:00,146.17,146.17,146.124,146.141,115599998.0
2006-06-28 02:57:00,146.148,146.166,146.148,146.166,108599999.0
2006-06-28 02:58:00,146.161,146.164,146.148,146.162,127400003.0
2006-06-28 02:59:00,146.161,146.162,146.15,146.155,133200002.0
2006-06-28 03:00:00,146.162,146.164,146.151,146.151,173999999.0
2006-06-28 03:01:00,146.16,146.161,146.137,146.144,81399999.0
2006-06-28 03:02:00,146.143,146.158,146.138,146.139,119900000.0
2006-06-28 03:03:00,146.141,146.15,146.141,146.15,113499999.0
2006-06-28 03:04:00,146.136,146.146,146.132,146.132,128800000.0
2006-06-28 03:05:00,146.136,146.138,146.117,146.124,70800000.0
2006-06-28 03:06:00,146.132,146.144,146.132,146.136,74400000.0
2006-06-28 03:07:00,146.13,146.154,146.13,146.151,98800002.0
2006-06-28 03:08:00,146.154,146.163,146.152,146.156,94700001.0
2006-06-28 03:09:00,146.157,146.171,146.146,146.171,64799999.0
2006-06-28 03:10:00,146.177,146.177,146.176,146.176,35500000.0
2006-06-28 03:11:00,146.193,146.196,146.178,146.193,103100002.0
2006-06-28 03:12:00,146.187,146.187,146.162,146.162,44800000.0
2006-06-28 03:13:00,146.162,146.164,146.157,146.163,80800001.0
2006-06-28 03:14:00,146.17,146.17,146.141,146.16,101500001.0
2006-06-28 03:15:00,146.162,146.17,146.154,146.158,140599998.0
2006-06-28 03:16:00,146.155,146.167,146.118,146.118,146700002.0
2006-06-28 03:17:00,146.116,146.139,146.116,146.118,193199998.0
2006-06-28 03:18:00,146.11,146.11,146.085,146.085,85999999.0
2006-06-28 03:19:00,146.084,146.084,146.041,146.055,182100003.0
2006-06-28 03:20:00,146.05,146.052,146.037,146.037,117300000.0
2006-06-28 03:21:00,146.053,146.058,146.042,146.058,76999999.0
2006-06-28 03:22:00,146.053,146.054,146.039,146.039,78800001.0
2006-06-28 03:23:00,146.031,146.036,146.01,146.01,48800000.0
2006-06-28 03:24:00,146.008,146.012,145.989,145.989,81600000.0
2006-06-28 03:25:00,145.995,146.019,145.995,146.016,180300002.0
2006-06-28 03:26:00,146.014,146.014,145.987,145.987,27600000.0
2006-06-28 03:27:00,146.001,146.028,146.001,146.015,78900000.0
2006-06-28 03:28:00,146.014,146.02,146.001,146.01,58400000.0
2006-06-28 03:29:00,146.004,146.007,145.999,146.007,74799999.0
2006-06-28 03:30:00,146.002,146.01,146.002,146.01,119499999.0
2006-06-28 03:31:00,145.999,146.02,145.999,146.02,73500002.0
2006-06-28 03:32:00,146.023,146.026,146.015,146.02,117199998.0
2006-06-28 03:33:00,146.017,146.017,145.995,145.995,140400001.0
2006-06-28 03:34:00,146.001,146.021,146.001,146.017,22200000.0
2006-06-28 03:35:00,146.02,146.032,146.014,146.02,100400002.0
2006-06-28 03:36:00,146.03,146.031,146.011,146.029,122299999.0
2006-06-28 03:37:00,146.024,146.029,146.017,146.026,69900001.0
2006-06-28 03:38:00,146.031,146.031,146.014,146.015,26399999.0
2006-06-28 03:39:00,146.009,146.02,146.005,146.016,158200001.0
2006-06-28 03:40:00,146.006,146.006,145.99,146.004,74000000.0
2006-06-28 03:41:00,146.0,146.004,146.0,146.001,76000000.0
2006-06-28 03:42:00,145.995,146.001,145.988,145.988,97200000.0
2006-06-28 03:43:00,145.989,145.993,145.984,145.993,169399997.0
2006-06-28 03:44:00,145.988,145.988,145.973,145.979,69500000.0
2006-06-28 03:45:00,145.979,145.991,145.975,145.983,93799999.0
2006-06-28 03:46:00,145.99,146.013,145.983,146.013,59200000.0
2006-06-28 03:47:00,146.03,146.035,146.023,146.03,32800000.0
2006-06-28 03:48:00,146.034,146.044,146.034,146.041,48200000.0
2006-06-28 03:49:00,146.037,146.043,146.037,146.043,44899998.0
2006-06-28 03:50:00,146.045,146.045,146.042,146.044,71900000.0
2006-06-28 03:51:00,146.056,146.056,146.047,146.047,109900001.0
2006-06-28 03:52:00,146.056,146.056,146.043,146.055,100800000.0
2006-06-28 03:53:00,146.056,146.06,146.051,146.052,54200000.0
2006-06-28 03:54:00,146.048,146.058,146.046,146.05,78100000.0
2006-06-28 03:55:00,146.046,146.054,146.046,146.054,8800000.0
2006-06-28 03:56:00,146.053,146.059,146.053,146.053,47000001.0
2006-06-28 03:57:00,146.057,146.067,146.052,146.067,157500002.0
2006-06-28 03:58:00,146.07,146.073,146.064,146.072,60900000.0
2006-06-28 03:59:00,146.066,146.074,146.064,146.074,60000002.0
2006-06-28 04:00:00,146.084,146.095,146.083,146.089,62900000.0
2006-06-28 04:01:00,146.091,146.097,146.079,146.079,41100000.0
2006-06-28 04:02:00,146.079,146.112,146.079,146.109,71400000.0
2006-06-28 04:03:00,146.108,146.108,146.099,146.102,67499999.0
2006-06-28 04:04:00,146.107,146.11,146.102,146.108,19000000.0
2006-06-28 04:05:00,146.103,146.117,146.103,146.108,67200000.0
2006-06-28 04:06:00,146.112,146.112,146.097,146.097,66300002.0
2006-06-28 04:07:00,146.099,146.101,146.093,146.1,120900000.0
2006-06-28 04:08:00,146.104,146.104,146.084,146.098,104399999.0
2006-06-28 04:09:00,146.093,146.106,146.09,146.09,92499999.0
2006-06-28 04:10:00,146.089,146.096,146.082,146.096,53900000.0
2006-06-28 04:11:00,146.077,146.077,146.058,146.06,89099999.0
2006-06-28 04:12:00,146.055,146.066,146.051,146.051,59600000.0
2006-06-28 04:13:00,146.06,146.071,146.06,146.065,102099999.0
2006-06-28 04:14:00,146.067,146.079,146.067,146.078,105499999.0
2006-06-28 04:15:00,146.064,146.064,146.036,146.036,67500000.0
2006-06-28 04:16:00,146.049,146.058,146.039,146.039,110899999.0
2006-06-28 04:17:00,146.05,146.058,146.035,146.039,92399999.0
2006-06-28 04:18:00,146.039,146.07,146.034,146.065,82100000.0
2006-06-28 04:19:00,146.059,146.06,146.041,146.06,59000000.0
2006-06-28 04:20:00,146.069,146.072,146.048,146.048,103699999.0
2006-06-28 04:21:00,146.045,146.056,146.034,146.05,127199999.0
2006-06-28 04:22:00,146.047,146.058,146.043,146.051,114799997.0
2006-06-28 04:23:00,146.043,146.066,146.043,146.063,131199997.0
2006-06-28 04:24:00,146.058,146.079,146.058,146.066,165499998.0
2006-06-28 04:25:00,146.055,146.067,146.053,146.06,147500003.0
2006-06-28 04:26:00,146.05,146.076,146.049,146.07,87099999.0
2006-06-28 04:27:00,146.081,146.093,146.077,146.078,56499999.0
2006-06-28 04:28:00,146.069,146.079,146.053,146.059,114799999.0
2006-06-28 04:29:00,146.065,146.091,146.065,146.071,101099997.0
2006-06-28 04:30:00,146.068,146.068,146.043,146.048,38500000.0
2006-06-28 04:31:00,146.039,146.041,146.027,146.035,46700001.0
2006-06-28 04:32:00,146.04,146.042,146.026,146.033,56100000.0
2006-06-28 04:33:00,146.045,146.045,146.037,146.037,110999997.0
2006-06-28 04:34:00,146.033,146.048,146.033,146.043,86699999.0
2006-06-28 04:35:00,146.035,146.054,146.035,146.054,110199999.0
2006-06-28 04:36:00,146.053,146.058,146.051,146.057,94499999.0
2006-06-28 04:37:00,146.058,146.07,146.055,146.067,126499997.0
2006-06-28 04:38:00,146.063,146.075,146.063,146.075,72799998.0
2006-06-28 04:39:00,146.077,146.08,146.068,146.077,89999999.0
2006-06-28 04:40:00,146.086,146.086,146.069,146.072,59000000.0
2006-06-28 04:41:00,146.057,146.069,146.054,146.061,106100001.0
2006-06-28 04:42:00,146.06,146.067,146.057,146.058,71999999.0
2006-06-28 04:43:00,146.058,146.06,146.051,146.052,109900001.0
2006-06-28 04:44:00,146.06,146.062,146.047,146.062,84600001.0
2006-06-28 04:45:00,146.056,146.059,146.048,146.05,104500001.0
2006-06-28 04:46:00,146.045,146.051,146.034,146.034,187600000.0
2006-06-28 04:47:00,146.04,146.059,146.031,146.059,110500003.0
2006-06-28 04:48:00,146.054,146.054,146.041,146.041,24500000.0
2006-06-28 04:49:00,146.034,146.053,146.034,146.046,54200000.0
2006-06-28 04:50:00,146.045,146.051,146.038,146.051,123600001.0
2006-06-28 04:51:00,146.05,146.062,146.05,146.05,121600002.0
2006-06-28 04:52:00,146.041,146.054,146.029,146.046,152700001.0
2006-06-28 04:53:00,146.041,146.055,146.036,146.048,46600000.0
2006-06-28 04:54:00,146.054,146.06,146.039,146.039,45900000.0
2006-06-28 04:55:00,146.036,146.044,146.035,146.041,173999999.0
2006-06-28 04:56:00,146.045,146.05,146.042,146.042,72700000.0
2006-06-28 04:57:00,146.04,146.048,146.04,146.041,37400000.0
2006-06-28 04:58:00,146.039,146.039,146.036,146.036,23200000.0
2006-06-28 04:59:00,146.027,146.045,146.027,146.042,72600000.0
2006-06-28 05:00:00,146.038,146.038,146.016,146.018,61100000.0
2006-06-28 05:01:00,146.015,146.059,146.015,146.052,138900001.0
2006-06-28 05:02:00,146.042,146.059,146.042,146.05,102800000.0
2006-06-28 05:03:00,146.052,146.055,146.038,146.052,78500000.0
2006-06-28 05:04:00,146.052,146.052,146.035,146.04,213599995.0
2006-06-28 05:05:00,146.033,146.044,146.023,146.044,69500001.0
2006-06-28 05:06:00,146.041,146.049,146.04,146.045,131999998.0
2006-06-28 05:07:00,146.052,146.052,146.039,146.049,147800000.0
2006-06-28 05:08:00,146.045,146.055,146.043,146.047,25400000.0
2006-06-28 05:09:00,146.048,146.048,146.034,146.037,86800000.0
2006-06-28 05:10:00,146.031,146.037,146.03,146.036,135399998.0
2006-06-28 05:11:00,146.035,146.048,146.028,146.048,57000000.0
2006-06-28 05:12:00,146.047,146.047,146.037,146.037,29600001.0
2006-06-28 05:13:00,146.042,146.042,146.026,146.035,84099999.0
2006-06-28 05:14:00,146.03,146.032,146.018,146.018,112600000.0
2006-06-28 05:15:00,146.028,146.028,146.027,146.027,18700000.0
2006-06-28 05:16:00,146.033,146.036,146.02,146.027,88799999.0
2006-06-28 05:17:00,146.015,146.031,146.015,146.025,84899999.0
2006-06-28 05:18:00,146.037,146.037,146.023,146.023,22400000.0
2006-06-28 05:19:00,146.022,146.032,146.022,146.027,88600003.0
2006-06-28 05:20:00,146.037,146.037,146.029,146.035,114799999.0
2006-06-28 05:21:00,146.034,146.042,146.029,146.029,107500000.0
2006-06-28 05:22:00,146.04,146.046,146.034,146.034,137300001.0
2006-06-28 05:23:00,146.03,146.039,146.029,146.039,179100004.0
2006-06-28 05:24:00,146.042,146.042,146.036,146.037,73100000.0
2006-06-28 05:25:00,146.034,146.041,146.032,146.036,78599997.0
2006-06-28 05:26:00,146.047,146.055,146.047,146.052,111400000.0
2006-06-28 05:27:00,146.05,146.053,146.034,146.041,210000006.0
2006-06-28 05:28:00,146.049,146.059,146.046,146.056,150100002.0
2006-06-28 05:29:00,146.055,146.055,146.04,146.055,110300001.0
2006-06-28 05:30:00,146.06,146.069,146.059,146.063,96000001.0
2006-06-28 05:31:00,146.075,146.079,146.066,146.068,149600000.0
2006-06-28 05:32:00,146.071,146.088,146.071,146.074,35200000.0
2006-06-28 05:33:00,146.08,146.09,146.071,146.09,152600000.0
2006-06-28 05:34:00,146.076,146.076,146.064,146.073,120300000.0
2006-06-28 05:35:00,146.077,146.079,146.071,146.079,151500001.0
2006-06-28 05:36:00,146.072,146.082,146.07,146.082,92700000.0
2006-06-28 05:37:00,146.077,146.09,146.077,146.085,98299999.0
2006-06-28 05:38:00,146.076,146.076,146.069,146.069,6900000.0
2006-06-28 05:39:00,146.066,146.069,146.066,146.069,24200001.0
2006-06-28 05:40:00,146.071,146.089,146.071,146.083,85000000.0
2006-06-28 05:41:00,146.07,146.07,146.055,146.055,48599999.0
2006-06-28 05:42:00,146.048,146.068,146.048,146.055,90900000.0
2006-06-28 05:43:00,146.058,146.058,146.045,146.045,60700002.0
2006-06-28 05:44:00,146.047,146.054,146.045,146.052,65800000.0
2006-06-28 05:45:00,146.057,146.067,146.055,146.067,135799999.0
2006-06-28 05:46:00,146.058,146.064,146.05,146.055,116399998.0
2006-06-28 05:47:00,146.055,146.067,146.055,146.064,109199999.0
2006-06-28 05:48:00,146.068,146.068,146.062,146.062,22600000.0
2006-06-28 05:49:00,146.062,146.062,146.043,146.05,114499999.0
2006-06-28 05:50:00,146.057,146.063,146.057,146.063,16800000.0
2006-06-28 05:51:00,146.059,146.059,146.05,146.05,87299998.0
2006-06-28 05:52:00,146.043,146.061,146.043,146.056,121200002.0
2006-06-28 05:53:00,146.057,146.057,146.036,146.036,92200001.0
2006-06-28 05:54:00,146.049,146.086,146.049,146.08,59899999.0
2006-06-28 05:55:00,146.07,146.07,146.05,146.05,55099999.0
2006-06-28 05:56:00,146.047,146.05,146.043,146.05,98699998.0
2006-06-28 05:57:00,146.042,146.051,146.042,146.045,39300000.0
2006-06-28 05:58:00,146.037,146.054,146.028,146.04,33400000.0
2006-06-28 05:59:00,146.032,146.037,146.022,146.03,134000000.0
2006-06-28 06:00:00,146.022,146.035,146.017,146.026,68200000.0
2006-06-28 06:01:00,146.014,146.024,146.014,146.024,65000000.0
2006-06-28 06:02:00,146.022,146.033,146.02,146.022,39100000.0
2006-06-28 06:03:00,146.021,146.021,146.008,146.008,144500002.0
2006-06-28 06:04:00,146.007,146.016,146.0,146.0,108800000.0
2006-06-28 06:05:00,146.003,146.01,146.0,146.01,62600000.0
2006-06-28 06:06:00,146.003,146.007,145.994,145.997,68500001.0
2006-06-28 06:07:00,145.987,145.999,145.981,145.994,100200000.0
2006-06-28 06:08:00,146.007,146.007,145.99,146.0,36600000.0
2006-06-28 06:09:00,145.994,145.995,145.986,145.99,44699999.0
2006-06-28 06:10:00,145.986,145.988,145.97,145.97,60899998.0
2006-06-28 06:11:00,145.976,146.01,145.976,146.01,64000000.0
2006-06-28 06:12:00,146.003,146.003,145.999,146.003,176200004.0
2006-06-28 06:13:00,145.998,146.013,145.994,146.004,191600003.0
2006-06-28 06:14:00,146.004,146.008,145.994,146.008,113099999.0
2006-06-28 06:15:00,146.019,146.019,146.006,146.016,119799998.0
2006-06-28 06:16:00,146.012,146.019,146.002,146.002,95100001.0
2006-06-28 06:17:00,146.007,146.023,146.007,146.021,109399998.0
2006-06-28 06:18:00,146.013,146.023,146.013,146.023,71100000.0
2006-06-28 06:19:00,146.027,146.027,146.007,146.016,129700002.0
2006-06-28 06:20:00,146.014,146.014,145.998,146.006,123299999.0
2006-06-28 06:21:00,146.003,146.008,146.002,146.002,85000002.0
2006-06-28 06:22:00,145.995,146.012,145.995,146.012,73599998.0
2006-06-28 06:23:00,146.017,146.017,145.997,146.0,174600000.0
2006-06-28 06:24:00,145.994,145.994,145.991,145.991,11200000.0
2006-06-28 06:25:00,145.987,145.987,145.972,145.978,89500000.0
2006-06-28 06:26:00,145.981,145.993,145.981,145.987,102100001.0
2006-06-28 06:27:00,145.992,145.992,145.98,145.986,114900002.0
2006-06-28 06:28:00,145.986,145.997,145.979,145.983,115300001.0
2006-06-28 06:29:00,145.992,146.002,145.981,146.002,167899998.0
2006-06-28 06:30:00,145.996,145.996,145.975,145.975,79900000.0
2006-06-28 06:31:00,145.973,145.979,145.969,145.969,136200002.0
2006-06-28 06:32:00,145.978,145.988,145.977,145.982,133600000.0
2006-06-28 06:33:00,145.987,145.987,145.974,145.984,64299999.0
2006-06-28 06:34:00,145.995,145.995,145.982,145.994,58600000.0
2006-06-28 06:35:00,146.005,146.009,145.986,145.998,126600000.0
2006-06-28 06:36:00,145.997,146.006,145.993,146.003,147000001.0
2006-06-28 06:37:00,145.998,146.019,145.998,146.019,79799998.0
2006-06-28 06:38:00,146.038,146.058,146.038,146.058,27700000.0
2006-06-28 06:39:00,146.075,146.085,146.069,146.075,92700001.0
2006-06-28 06:40:00,146.078,146.099,146.078,146.08,176200000.0
2006-06-28 06:41:00,146.081,146.09,146.081,146.089,62300000.0
2006-06-28 06:42:00,146.096,146.099,146.087,146.087,82599998.0
2006-06-28 06:43:00,146.083,146.087,146.075,146.078,92300000.0
2006-06-28 06:44:00,146.088,146.088,146.077,146.079,164300000.0
2006-06-28 06:45:00,146.077,146.09,146.077,146.079,71100000.0
2006-06-28 06:46:00,146.081,146.09,146.073,146.077,80300001.0
2006-06-28 06:47:00,146.084,146.084,146.065,146.065,75500000.0
2006-06-28 06:48:00,146.064,146.064,146.054,146.055,79300000.0
2006-06-28 06:49:00,146.054,146.062,146.05,146.05,107599998.0
2006-06-28 06:50:00,146.05,146.054,146.042,146.053,106500000.0
2006-06-28 06:51:00,146.054,146.07,146.054,146.058,89499999.0
2006-06-28 06:52:00,146.054,146.062,146.053,146.053,113200000.0
2006-06-28 06:53:00,146.057,146.066,146.053,146.058,86199999.0
2006-06-28 06:54:00,146.058,146.06,146.047,146.052,85100002.0
2006-06-28 06:55:00,146.052,146.066,146.052,146.058,54600000.0
2006-06-28 06:56:00,146.067,146.07,146.056,146.065,93500001.0
2006-06-28 06:57:00,146.071,146.084,146.07,146.076,157999998.0
2006-06-28 06:58:00,146.078,146.087,146.066,146.08,76800000.0
2006-06-28 06:59:00,146.084,146.093,146.084,146.089,91500001.0
2006-06-28 07:00:00,146.095,146.097,146.082,146.082,219099996.0
2006-06-28 07:01:00,146.075,146.084,146.069,146.069,77600000.0
2006-06-28 07:02:00,146.073,146.083,146.073,146.078,70800001.0
2006-06-28 07:03:00,146.082,146.082,146.071,146.073,179599999.0
2006-06-28 07:04:00,146.072,146.075,146.069,146.075,96999999.0
2006-06-28 07:05:00,146.062,146.073,146.06,146.067,75999999.0
2006-06-28 07:06:00,146.07,146.072,146.065,146.068,129500000.0
2006-06-28 07:07:00,146.072,146.08,146.066,146.069,53900000.0
2006-06-28 07:08:00,146.07,146.076,146.062,146.072,106500002.0
2006-06-28 07:09:00,146.078,146.083,146.074,146.076,108100000.0
2006-06-28 07:10:00,146.073,146.082,146.071,146.082,57200000.0
2006-06-28 07:11:00,146.08,146.089,146.073,146.085,142399997.0
2006-06-28 07:12:00,146.085,146.087,146.078,146.078,76699999.0
2006-06-28 07:13:00,146.076,146.084,146.076,146.084,111300001.0
2006-06-28 07:14:00,146.08,146.085,146.076,146.083,79100000.0
2006-06-28 07:15:00,146.069,146.081,146.069,146.07,125599998.0
2006-06-28 07:16:00,146.07,146.08,146.07,146.075,104700001.0
2006-06-28 07:17:00,146.076,146.08,146.067,146.08,111700000.0
2006-06-28 07:18:00,146.075,146.081,146.075,146.08,75100001.0
2006-06-28 07:19:00,146.075,146.087,146.073,146.076,93099998.0
2006-06-28 07:20:00,146.073,146.091,146.073,146.088,33600000.0
2006-06-28 07:21:00,146.08,146.085,146.078,146.078,40300000.0
2006-06-28 07:22:00,146.079,146.083,146.073,146.077,66900000.0
2006-06-28 07:23:00,146.085,146.09,146.074,146.09,97100002.0
2006-06-28 07:24:00,146.09,146.102,146.089,146.102,64500001.0
2006-06-28 07:25:00,146.094,146.098,146.087,146.089,153400003.0
2006-06-28 07:26:00,146.1,146.118,146.1,146.114,36800000.0
2006-06-28 07:27:00,146.115,146.116,146.108,146.113,66100001.0
2006-06-28 07:28:00,146.124,146.124,146.12,146.12,110300000.0
2006-06-28 07:29:00,146.115,146.128,146.115,146.128,36800000.0
2006-06-28 07:30:00,146.128,146.134,146.127,146.128,51999999.0
2006-06-28 07:31:00,146.138,146.15,146.137,146.137,149599997.0
2006-06-28 07:32:00,146.132,146.143,146.131,146.14,127599999.0
2006-06-28 07:33:00,146.136,146.145,146.126,146.145,121799998.0
2006-06-28 07:34:00,146.156,146.156,146.141,146.145,108999999.0
2006-06-28 07:35:00,146.133,146.145,146.12,146.133,148599999.0
2006-06-28 07:36:00,146.138,146.147,146.133,146.141,180000003.0
2006-06-28 07:37:00,146.136,146.146,146.136,146.14,105800001.0
2006-06-28 07:38:00,146.147,146.149,146.137,146.149,83899998.0
2006-06-28 07:39:00,146.145,146.155,146.143,146.151,126400000.0
2006-06-28 07:40:00,146.142,146.151,146.136,146.15,125500002.0
2006-06-28 07:41:00,146.142,146.152,146.13,146.13,111399999.0
2006-06-28 07:42:00,146.118,146.145,146.118,146.145,106300000.0
2006-06-28 07:43:00,146.145,146.15,146.14,146.141,172900002.0
2006-06-28 07:44:00,146.142,146.147,146.131,146.147,72700000.0
2006-06-28 07:45:00,146.145,146.155,146.145,146.15,84000000.0
2006-06-28 07:46:00,146.157,146.157,146.156,146.156,22400000.0
2006-06-28 07:47:00,146.155,146.177,146.155,146.169,143800000.0
2006-06-28 07:48:00,146.165,146.168,146.156,146.163,78400001.0
2006-06-28 07:49:00,146.161,146.161,146.146,146.157,47199999.0
2006-06-28 07:50:00,146.159,146.159,146.142,146.154,100999997.0
2006-06-28 07:51:00,146.146,146.146,146.139,146.143,48800001.0
2006-06-28 07:52:00,146.151,146.151,146.141,146.149,101600002.0
2006-06-28 07:53:00,146.156,146.156,146.15,146.155,70299998.0
2006-06-28 07:54:00,146.143,146.153,146.14,146.147,88800001.0
2006-06-28 07:55:00,146.152,146.162,146.152,146.16,56800000.0
2006-06-28 07:56:00,146.154,146.169,146.145,146.158,36800001.0
2006-06-28 07:57:00,146.168,146.168,146.149,146.149,84500000.0
2006-06-28 07:58:00,146.161,146.162,146.151,146.157,51199999.0
2006-06-28 07:59:00,146.16,146.16,146.142,146.155,111900000.0
2006-06-28 08:00:00,146.155,146.162,146.155,146.16,76700002.0
2006-06-28 08:01:00,146.17,146.185,146.17,146.185,68299999.0
2006-06-28 08:02:00,146.19,146.195,146.168,146.168,99600002.0
2006-06-28 08:03:00,146.153,146.174,146.152,146.174,90300002.0
2006-06-28 08:04:00,146.188,146.189,146.167,146.184,260900003.0
2006-06-28 08:05:00,146.187,146.187,146.174,146.174,27300000.0
2006-06-28 08:06:00,146.165,146.165,146.142,146.155,92700000.0
2006-06-28 08:07:00,146.15,146.163,146.149,146.157,112100002.0
2006-06-28 08:08:00,146.168,146.189,146.168,146.185,83200000.0
2006-06-28 08:09:00,146.192,146.192,146.158,146.158,109000000.0
2006-06-28 08:10:00,146.164,146.167,146.16,146.161,120900004.0
2006-06-28 08:11:00,146.161,146.167,146.158,146.158,119800000.0
2006-06-28 08:12:00,146.149,146.149,146.098,146.098,63600000.0
2006-06-28 08:13:00,146.092,146.107,146.084,146.09,72800000.0
2006-06-28 08:14:00,146.102,146.118,146.1,146.103,111900001.0
2006-06-28 08:15:00,146.099,146.102,146.079,146.079,155000004.0
2006-06-28 08:16:00,146.079,146.084,146.065,146.084,69299999.0
2006-06-28 08:17:00,146.084,146.087,146.068,146.083,105700000.0
2006-06-28 08:18:00,146.081,146.105,146.081,146.1,69100001.0
2006-06-28 08:19:00,146.1,146.111,146.098,146.101,114700000.0
2006-06-28 08:20:00,146.095,146.104,146.093,146.103,104100000.0
2006-06-28 08:21:00,146.106,146.118,146.106,146.118,117600000.0
2006-06-28 08:22:00,146.114,146.114,146.091,146.091,44200001.0
2006-06-28 08:23:00,146.082,146.113,146.074,146.113,117900001.0
2006-06-28 08:24:00,146.123,146.127,146.11,146.125,70900000.0
2006-06-28 08:25:00,146.127,146.127,146.126,146.126,31200000.0
2006-06-28 08:26:00,146.145,146.145,146.14,146.143,85900002.0
2006-06-28 08:27:00,146.132,146.132,146.113,146.114,90500001.0
2006-06-28 08:28:00,146.127,146.131,146.115,146.115,151500002.0
2006-06-28 08:29:00,146.12,146.12,146.088,146.088,48499999.0
2006-06-28 08:30:00,146.091,146.111,146.091,146.1,98499998.0
2006-06-28 08:31:00,146.112,146.145,146.112,146.145,171200002.0
2006-06-28 08:32:00,146.147,146.152,146.14,146.144,205000000.0
2006-06-28 08:33:00,146.146,146.164,146.146,146.151,87999998.0
2006-06-28 08:34:00,146.143,146.171,146.143,146.158,147499999.0
2006-06-28 08:35:00,146.143,146.147,146.133,146.133,73500001.0
2006-06-28 08:36:00,146.131,146.143,146.127,146.127,82799999.0
2006-06-28 08:37:00,146.139,146.15,146.128,146.128,99099999.0
2006-06-28 08:38:00,146.124,146.141,146.123,146.135,78299999.0
2006-06-28 08:39:00,146.129,146.146,146.124,146.146,121499999.0
2006-06-28 08:40:00,146.144,146.16,146.142,146.16,32100000.0
2006-06-28 08:41:00,146.152,146.152,146.137,146.139,106000002.0
2006-06-28 08:42:00,146.13,146.152,146.13,146.152,150399999.0
2006-06-28 08:43:00,146.154,146.163,146.147,146.163,164000000.0
2006-06-28 08:44:00,146.157,146.17,146.147,146.161,69600000.0
2006-06-28 08:45:00,146.153,146.165,146.132,146.152,101000001.0
2006-06-28 08:46:00,146.153,146.157,146.135,146.144,137399999.0
2006-06-28 08:47:00,146.151,146.158,146.135,146.145,48500000.0
2006-06-28 08:48:00,146.155,146.169,146.148,146.165,95299998.0
2006-06-28 08:49:00,146.157,146.179,146.157,146.167,51000000.0
2006-06-28 08:50:00,146.175,146.182,146.175,146.18,40800000.0
2006-06-28 08:51:00,146.177,146.201,146.171,146.201,55500000.0
2006-06-28 08:52:00,146.202,146.202,146.17,146.174,35800000.0
2006-06-28 08:53:00,146.177,146.184,146.17,146.177,115900000.0
2006-06-28 08:54:00,146.177,146.177,146.163,146.163,61500001.0
2006-06-28 08:55:00,146.186,146.216,146.186,146.216,78300003.0
2006-06-28 08:56:00,146.218,146.218,146.191,146.191,117400000.0
2006-06-28 08:57:00,146.185,146.185,146.172,146.175,158500000.0
2006-06-28 08:58:00,146.17,146.175,146.161,146.167,97600001.0
2006-06-28 08:59:00,146.175,146.178,146.162,146.175,171499999.0
2006-06-28 09:00:00,146.168,146.184,146.162,146.177,49300000.0
2006-06-28 09:01:00,146.179,146.189,146.176,146.18,68000000.0
2006-06-28 09:02:00,146.178,146.193,146.175,146.179,21500000.0
2006-06-28 09:03:00,146.184,146.192,146.184,146.191,34500000.0
2006-06-28 09:04:00,146.181,146.181,146.157,146.166,80200000.0
2006-06-28 09:05:00,146.163,146.175,146.16,146.175,67199999.0
2006-06-28 09:06:00,146.182,146.19,146.157,146.157,82799999.0
2006-06-28 09:07:00,146.155,146.157,146.136,146.147,79300001.0
2006-06-28 09:08:00,146.141,146.145,146.093,146.11,106399997.0
2006-06-28 09:09:00,146.122,146.126,146.113,146.124,95400001.0
2006-06-28 09:10:00,146.121,146.136,146.121,146.133,77500000.0
2006-06-28 09:11:00,146.141,146.153,146.133,146.147,171300002.0
2006-06-28 09:12:00,146.139,146.155,146.13,146.155,180699998.0
2006-06-28 09:13:00,146.162,146.164,146.132,146.145,56100000.0
2006-06-28 09:14:00,146.141,146.147,146.129,146.139,101000000.0
2006-06-28 09:15:00,146.136,146.14,146.126,146.14,94899999.0
2006-06-28 09:16:00,146.136,146.148,146.128,146.128,185100003.0
2006-06-28 09:17:00,146.128,146.146,146.128,146.146,90300003.0
2006-06-28 09:18:00,146.14,146.14,146.106,146.111,62100000.0
2006-06-28 09:19:00,146.101,146.118,146.101,146.108,79100001.0
2006-06-28 09:20:00,146.104,146.121,146.102,146.105,79300000.0
2006-06-28 09:21:00,146.108,146.117,146.108,146.117,93899999.0
2006-06-28 09:22:00,146.125,146.132,146.12,146.132,92000000.0
2006-06-28 09:23:00,146.134,146.134,146.12,146.12,51999999.0
2006-06-28 09:24:00,146.117,146.146,146.117,146.146,163800004.0
2006-06-28 09:25:00,146.146,146.155,146.143,146.145,256000005.0
2006-06-28 09:26:00,146.155,146.161,146.133,146.135,66600000.0
2006-06-28 09:27:00,146.143,146.143,146.121,146.135,82899999.0
2006-06-28 09:28:00,146.139,146.146,146.126,146.137,99099999.0
2006-06-28 09:29:00,146.141,146.141,146.118,146.134,78200000.0
2006-06-28 09:30:00,146.134,146.158,146.129,146.15,232199997.0
2006-06-28 09:31:00,146.161,146.176,146.161,146.164,134399997.0
2006-06-28 09:32:00,146.158,146.167,146.117,146.12,84199999.0
2006-06-28 09:33:00,146.115,146.127,146.097,146.102,182800006.0
2006-06-28 09:34:00,146.114,146.173,146.114,146.168,70300000.0
2006-06-28 09:35:00,146.168,146.177,146.168,146.172,97599998.0
2006-06-28 09:36:00,146.169,146.169,146.144,146.154,114300000.0
2006-06-28 09:37:00,146.15,146.154,146.113,146.124,107200002.0
2006-06-28 09:38:00,146.142,146.157,146.124,146.153,137400001.0
2006-06-28 09:39:00,146.161,146.161,146.152,146.158,126999999.0
2006-06-28 09:40:00,146.165,146.178,146.153,146.165,131100001.0
2006-06-28 09:41:00,146.177,146.187,146.177,146.178,154900001.0
2006-06-28 09:42:00,146.174,146.187,146.155,146.187,61299999.0
2006-06-28 09:43:00,146.183,146.197,146.16,146.16,64499999.0
2006-06-28 09:44:00,146.16,146.178,146.16,146.166,78000000.0
2006-06-28 09:45:00,146.174,146.187,146.162,146.162,71200000.0
2006-06-28 09:46:00,146.16,146.162,146.146,146.156,139200002.0
2006-06-28 09:47:00,146.147,146.149,146.136,146.149,96300001.0
2006-06-28 09:48:00,146.151,146.161,146.14,146.151,136100001.0
2006-06-28 09:49:00,146.16,146.16,146.141,146.145,126299998.0
2006-06-28 09:50:00,146.144,146.16,146.143,146.143,169899999.0
2006-06-28 09:51:00,146.147,146.172,146.144,146.172,100999998.0
2006-06-28 09:52:00,146.181,146.2,146.181,146.186,67200000.0
2006-06-28 09:53:00,146.2,146.223,146.2,146.219,77599999.0
2006-06-28 09:54:00,146.219,146.227,146.215,146.223,87199998.0
2006-06-28 09:55:00,146.216,146.226,146.195,146.195,72800001.0
2006-06-28 09:56:00,146.181,146.188,146.181,146.187,134600001.0
2006-06-28 09:57:00,146.179,146.188,146.169,146.173,101600000.0
2006-06-28 09:58:00,146.179,146.179,146.165,146.165,38400000.0
2006-06-28 09:59:00,146.155,146.185,146.154,146.185,66800000.0
2006-06-28 10:00:00,146.181,146.209,146.181,146.204,146499999.0
2006-06-28 10:01:00,146.183,146.204,146.18,146.201,109200000.0
2006-06-28 10:02:00,146.193,146.196,146.172,146.182,59200000.0
2006-06-28 10:03:00,146.18,146.194,146.18,146.19,134600002.0
2006-06-28 10:04:00,146.183,146.183,146.167,146.167,96499998.0
2006-06-28 10:05:00,146.162,146.174,146.155,146.155,155400002.0
2006-06-28 10:06:00,146.146,146.146,146.139,146.14,34400000.0
2006-06-28 10:07:00,146.132,146.132,146.117,146.117,144999999.0
2006-06-28 10:08:00,146.118,146.132,146.118,146.132,38600000.0
2006-06-28 10:09:00,146.137,146.137,146.117,146.127,120400001.0
2006-06-28 10:10:00,146.132,146.146,146.129,146.143,59900000.0
2006-06-28 10:11:00,146.153,146.176,146.153,146.176,81600000.0
2006-06-28 10:12:00,146.178,146.192,146.172,146.181,106100000.0
2006-06-28 10:13:00,146.183,146.192,146.175,146.181,189999999.0
2006-06-28 10:14:00,146.176,146.183,146.175,146.18,80400001.0
2006-06-28 10:15:00,146.173,146.178,146.166,146.167,128999997.0
2006-06-28 10:16:00,146.171,146.194,146.171,146.188,53100001.0
2006-06-28 10:17:00,146.189,146.189,146.173,146.175,61500000.0
2006-06-28 10:18:00,146.174,146.185,146.171,146.171,104200002.0
2006-06-28 10:19:00,146.164,146.178,146.164,146.178,71100001.0
2006-06-28 10:20:00,146.172,146.173,146.153,146.173,129500000.0
2006-06-28 10:21:00,146.169,146.169,146.147,146.162,66400000.0
2006-06-28 10:22:00,146.167,146.174,146.153,146.167,236200000.0
2006-06-28 10:23:00,146.167,146.17,146.153,146.17,94600000.0
2006-06-28 10:24:00,146.162,146.164,146.153,146.158,85199999.0
2006-06-28 10:25:00,146.156,146.166,146.143,146.166,101400001.0
2006-06-28 10:26:00,146.164,146.167,146.137,146.137,114800001.0
2006-06-28 10:27:00,146.151,146.155,146.144,146.155,129800002.0
2006-06-28 10:28:00,146.14,146.165,146.14,146.165,15200000.0
2006-06-28 10:29:00,146.168,146.177,146.159,146.177,78200001.0
2006-06-28 10:30:00,146.178,146.178,146.165,146.175,58400000.0
2006-06-28 10:31:00,146.175,146.175,146.159,146.165,128799998.0
2006-06-28 10:32:00,146.158,146.169,146.158,146.165,113699999.0
2006-06-28 10:33:00,146.162,146.191,146.162,146.191,71700000.0
2006-06-28 10:34:00,146.174,146.2,146.174,146.2,134499998.0
2006-06-28 10:35:00,146.197,146.202,146.184,146.184,68900000.0
2006-06-28 10:36:00,146.179,146.185,146.176,146.177,125399999.0
2006-06-28 10:37:00,146.18,146.182,146.169,146.182,66400000.0
2006-06-28 10:38:00,146.185,146.185,146.171,146.171,72200000.0
2006-06-28 10:39:00,146.171,146.186,146.171,146.186,34100000.0
2006-06-28 10:40:00,146.192,146.198,146.182,146.194,206600001.0
2006-06-28 10:41:00,146.189,146.21,146.189,146.21,74300000.0
2006-06-28 10:42:00,146.217,146.227,146.201,146.205,106600003.0
2006-06-28 10:43:00,146.207,146.207,146.195,146.198,117200000.0
2006-06-28 10:44:00,146.207,146.215,146.198,146.21,88799999.0
2006-06-28 10:45:00,146.208,146.208,146.194,146.194,45700000.0
2006-06-28 10:46:00,146.202,146.214,146.202,146.214,69500000.0
2006-06-28 10:47:00,146.208,146.224,146.204,146.205,197699999.0
2006-06-28 10:48:00,146.208,146.211,146.199,146.207,169899999.0
2006-06-28 10:49:00,146.21,146.224,146.21,146.219,45400000.0
2006-06-28 10:50:00,146.22,146.226,146.216,146.22,121900000.0
2006-06-28 10:51:00,146.224,146.235,146.21,146.235,89399999.0
2006-06-28 10:52:00,146.233,146.245,146.233,146.235,117700000.0
2006-06-28 10:53:00,146.237,146.254,146.229,146.254,64300000.0
2006-06-28 10:54:00,146.26,146.265,146.254,146.258,97100000.0
2006-06-28 10:55:00,146.259,146.273,146.259,146.27,114300001.0
2006-06-28 10:56:00,146.275,146.275,146.252,146.259,53300000.0
2006-06-28 10:57:00,146.258,146.265,146.248,146.265,46900000.0
2006-06-28 10:58:00,146.269,146.277,146.269,146.275,73499998.0
2006-06-28 10:59:00,146.276,146.289,146.276,146.282,89600002.0
2006-06-28 11:00:00,146.288,146.296,146.286,146.293,31400000.0
2006-06-28 11:01:00,146.29,146.298,146.285,146.293,144299998.0
2006-06-28 11:02:00,146.287,146.287,146.283,146.283,75700002.0
2006-06-28 11:03:00,146.28,146.284,146.276,146.276,33600000.0
2006-06-28 11:04:00,146.276,146.282,146.26,146.26,106800000.0
2006-06-28 11:05:00,146.262,146.262,146.246,146.248,85800000.0
2006-06-28 11:06:00,146.251,146.251,146.247,146.248,53200000.0
2006-06-28 11:07:00,146.236,146.236,146.226,146.229,21600000.0
2006-06-28 11:08:00,146.225,146.225,146.204,146.205,123799999.0
2006-06-28 11:09:00,146.215,146.228,146.215,146.223,68900000.0
2006-06-28 11:10:00,146.221,146.223,146.219,146.223,49600000.0
2006-06-28 11:11:00,146.232,146.238,146.23,146.232,92100001.0
2006-06-28 11:12:00,146.244,146.251,146.236,146.245,76799999.0
2006-06-28 11:13:00,146.243,146.246,146.232,146.232,58400000.0
2006-06-28 11:14:00,146.221,146.235,146.22,146.235,75900001.0
2006-06-28 11:15:00,146.225,146.229,146.221,146.228,119799999.0
2006-06-28 11:16:00,146.216,146.219,146.204,146.219,121899997.0
2006-06-28 11:17:00,146.225,146.232,146.215,146.216,113899999.0
2006-06-28 11:18:00,146.225,146.227,146.219,146.221,79699999.0
2006-06-28 11:19:00,146.22,146.22,146.207,146.213,100700001.0
2006-06-28 11:20:00,146.213,146.222,146.207,146.21,126699998.0
2006-06-28 11:21:00,146.216,146.222,146.207,146.207,49500000.0
2006-06-28 11:22:00,146.209,146.224,146.209,146.224,113700000.0
2006-06-28 11:23:00,146.22,146.226,146.211,146.213,54600000.0
2006-06-28 11:24:00,146.212,146.212,146.197,146.197,63799999.0
2006-06-28 11:25:00,146.197,146.212,146.192,146.209,177600004.0
2006-06-28 11:26:00,146.205,146.205,146.191,146.192,82900000.0
2006-06-28 11:27:00,146.175,146.178,146.157,146.157,132799997.0
2006-06-28 11:28:00,146.159,146.18,146.159,146.17,51099999.0
2006-06-28 11:29:00,146.182,146.186,146.162,146.171,78300001.0
2006-06-28 11:30:00,146.172,146.174,146.163,146.173,26100000.0
2006-06-28 11:31:00,146.173,146.186,146.161,146.176,120500000.0
2006-06-28 11:32:00,146.184,146.192,146.184,146.19,80300001.0
2006-06-28 11:33:00,146.198,146.198,146.178,146.18,28700000.0
2006-06-28 11:34:00,146.183,146.19,146.179,146.181,62600001.0
2006-06-28 11:35:00,146.174,146.189,146.174,146.175,91200000.0
2006-06-28 11:36:00,146.188,146.188,146.173,146.18,139400000.0
2006-06-28 11:37:00,146.181,146.181,146.172,146.172,17599999.0
2006-06-28 11:38:00,146.172,146.172,146.159,146.159,119100000.0
2006-06-28 11:39:00,146.158,146.158,146.142,146.152,69100001.0
2006-06-28 11:40:00,146.145,146.147,146.135,146.135,96800002.0
2006-06-28 11:41:00,146.136,146.148,146.136,146.144,224800000.0
2006-06-28 11:42:00,146.138,146.138,146.127,146.136,86299997.0
2006-06-28 11:43:00,146.145,146.145,146.138,146.142,63200000.0
2006-06-28 11:44:00,146.135,146.142,146.121,146.133,168200000.0
2006-06-28 11:45:00,146.125,146.125,146.097,146.114,223700000.0
2006-06-28 11:46:00,146.115,146.13,146.115,146.125,39200000.0
2006-06-28 11:47:00,146.125,146.135,146.125,146.125,148199999.0
2006-06-28 11:48:00,146.127,146.127,146.118,146.118,51400000.0
2006-06-28 11:49:00,146.112,146.131,146.112,146.13,119400003.0
2006-06-28 11:50:00,146.12,146.126,146.106,146.114,65400001.0
2006-06-28 11:51:00,146.108,146.117,146.107,146.116,85400000.0
2006-06-28 11:52:00,146.103,146.12,146.103,146.112,69599999.0
2006-06-28 11:53:00,146.113,146.135,146.113,146.134,109399999.0
2006-06-28 11:54:00,146.135,146.135,146.122,146.123,106000002.0
2006-06-28 11:55:00,146.119,146.119,146.094,146.099,96700000.0
2006-06-28 11:56:00,146.107,146.107,146.099,146.099,71000000.0
2006-06-28 11:57:00,146.096,146.096,146.066,146.066,87100000.0
2006-06-28 11:58:00,146.058,146.061,146.052,146.052,97700001.0
2006-06-28 11:59:00,146.052,146.078,146.052,146.065,129999999.0
2006-06-28 12:00:00,146.063,146.087,146.063,146.087,105300000.0
2006-06-28 12:01:00,146.089,146.089,146.074,146.075,50100000.0
2006-06-28 12:02:00,146.075,146.081,146.067,146.068,78200000.0
2006-06-28 12:03:00,146.073,146.085,146.073,146.077,126700001.0
2006-06-28 12:04:00,146.087,146.092,146.086,146.09,117599999.0
2006-06-28 12:05:00,146.079,146.079,146.071,146.072,46400000.0
2006-06-28 12:06:00,146.072,146.091,146.072,146.091,108400000.0
2006-06-28 12:07:00,146.099,146.115,146.091,146.11,68800001.0
2006-06-28 12:08:00,146.12,146.127,146.1,146.1,106300000.0
2006-06-28 12:09:00,146.095,146.105,146.095,146.105,31800000.0
2006-06-28 12:10:00,146.111,146.112,146.103,146.112,57700000.0
2006-06-28 12:11:00,146.118,146.121,146.113,146.118,196200004.0
2006-06-28 12:12:00,146.113,146.116,146.105,146.105,87900000.0
2006-06-28 12:13:00,146.101,146.113,146.098,146.103,70299999.0
2006-06-28 12:14:00,146.1,146.103,146.09,146.103,133599999.0
2006-06-28 12:15:00,146.101,146.11,146.093,146.11,99999999.0
2006-06-28 12:16:00,146.115,146.115,146.097,146.097,153700002.0
2006-06-28 12:17:00,146.097,146.114,146.092,146.114,43900001.0
2006-06-28 12:18:00,146.117,146.126,146.112,146.126,105800000.0
2006-06-28 12:19:00,146.127,146.139,146.127,146.131,225699997.0
2006-06-28 12:20:00,146.122,146.128,146.118,146.128,69300000.0
2006-06-28 12:21:00,146.126,146.141,146.126,146.138,105200000.0
2006-06-28 12:22:00,146.138,146.147,146.129,146.136,179900002.0
2006-06-28 12:23:00,146.131,146.134,146.125,146.125,49900000.0
2006-06-28 12:24:00,146.121,146.127,146.102,146.114,127499999.0
2006-06-28 12:25:00,146.121,146.121,146.084,146.089,138899998.0
2006-06-28 12:26:00,146.093,146.093,146.08,146.085,42600000.0
2006-06-28 12:27:00,146.091,146.119,146.091,146.115,61599999.0
2006-06-28 12:28:00,146.113,146.123,146.111,146.123,110799999.0
2006-06-28 12:29:00,146.115,146.127,146.111,146.112,90999999.0
2006-06-28 12:30:00,146.101,146.121,146.094,146.121,96300000.0
2006-06-28 12:31:00,146.128,146.131,146.117,146.117,66400000.0
2006-06-28 12:32:00,146.121,146.121,146.103,146.103,95400000.0
2006-06-28 12:33:00,146.112,146.118,146.104,146.108,158899999.0
2006-06-28 12:34:00,146.112,146.112,146.097,146.111,84200001.0
2006-06-28 12:35:00,146.115,146.12,146.11,146.11,59799999.0
2006-06-28 12:36:00,146.115,146.12,146.11,146.115,41600000.0
2006-06-28 12:37:00,146.111,146.111,146.106,146.106,28800000.0
2006-06-28 12:38:00,146.109,146.125,146.099,146.099,83499998.0
2006-06-28 12:39:00,146.102,146.105,146.098,146.098,64400002.0
2006-06-28 12:40:00,146.094,146.109,146.084,146.093,112699998.0
2006-06-28 12:41:00,146.08,146.095,146.08,146.085,114300000.0
2006-06-28 12:42:00,146.076,146.082,146.063,146.063,56499999.0
2006-06-28 12:43:00,146.064,146.082,146.061,146.082,92599997.0
2006-06-28 12:44:00,146.089,146.099,146.078,146.091,119000000.0
2006-06-28 12:45:00,146.108,146.108,146.086,146.086,62100000.0
2006-06-28 12:46:00,146.086,146.087,146.067,146.084,80900000.0
2006-06-28 12:47:00,146.082,146.084,146.059,146.059,67300001.0
2006-06-28 12:48:00,146.061,146.068,146.053,146.068,124100001.0
2006-06-28 12:49:00,146.066,146.072,146.064,146.064,85300000.0
2006-06-28 12:50:00,146.065,146.073,146.056,146.06,77900000.0
2006-06-28 12:51:00,146.069,146.075,146.063,146.075,64400000.0
2006-06-28 12:52:00,146.077,146.077,146.066,146.066,100199999.0
2006-06-28 12:53:00,146.073,146.081,146.067,146.07,145399999.0
2006-06-28 12:54:00,146.054,146.063,146.046,146.046,70700000.0
2006-06-28 12:55:00,146.031,146.034,146.02,146.02,90300000.0
2006-06-28 12:56:00,146.017,146.017,145.998,145.998,112699997.0
2006-06-28 12:57:00,146.004,146.028,146.004,146.025,70800000.0
2006-06-28 12:58:00,146.027,146.048,146.027,146.034,118600001.0
2006-06-28 12:59:00,146.034,146.047,146.034,146.043,107900001.0
2006-06-28 13:00:00,146.049,146.06,146.043,146.06,82599999.0
2006-06-28 13:01:00,146.063,146.066,146.053,146.053,94799999.0
2006-06-28 13:02:00,146.049,146.05,146.039,146.04,118700002.0
2006-06-28 13:03:00,146.042,146.043,146.022,146.022,118300001.0
2006-06-28 13:04:00,146.023,146.041,146.023,146.041,59199999.0
2006-06-28 13:05:00,146.048,146.093,146.048,146.087,50200000.0
2006-06-28 13:06:00,146.088,146.101,146.081,146.089,126499999.0
2006-06-28 13:07:00,146.09,146.09,146.064,146.064,52800000.0
2006-06-28 13:08:00,146.068,146.072,146.063,146.07,118100000.0
2006-06-28 13:09:00,146.068,146.075,146.06,146.072,119000001.0
2006-06-28 13:10:00,146.059,146.059,146.045,146.055,87900000.0
2006-06-28 13:11:00,146.055,146.06,146.048,146.05,137599999.0
2006-06-28 13:12:00,146.048,146.058,146.048,146.058,65000000.0
2006-06-28 13:13:00,146.057,146.057,146.038,146.05,115200001.0
2006-06-28 13:14:00,146.05,146.06,146.047,146.056,120100001.0
2006-06-28 13:15:00,146.054,146.065,146.054,146.065,141400000.0
2006-06-28 13:16:00,146.058,146.071,146.054,146.055,135899999.0
2006-06-28 13:17:00,146.06,146.071,146.06,146.065,84000000.0
2006-06-28 13:18:00,146.065,146.07,146.06,146.07,45400000.0
2006-06-28 13:19:00,146.061,146.061,146.055,146.055,113499999.0
2006-06-28 13:20:00,146.055,146.071,146.055,146.06,58200000.0
2006-06-28 13:21:00,146.051,146.065,146.05,146.065,92300001.0
2006-06-28 13:22:00,146.058,146.058,146.049,146.054,41200000.0
2006-06-28 13:23:00,146.048,146.059,146.044,146.044,69600000.0
2006-06-28 13:24:00,146.041,146.047,146.028,146.031,50600000.0
2006-06-28 13:25:00,146.023,146.033,146.005,146.005,78600002.0
2006-06-28 13:26:00,146.01,146.045,146.01,146.034,59999999.0
2006-06-28 13:27:00,146.028,146.04,146.027,146.04,38700000.0
2006-06-28 13:28:00,146.028,146.047,146.028,146.047,84800000.0
2006-06-28 13:29:00,146.045,146.049,146.04,146.04,36000000.0
2006-06-28 13:30:00,146.043,146.056,146.043,146.044,30200000.0
2006-06-28 13:31:00,146.037,146.055,146.037,146.052,121199999.0
2006-06-28 13:32:00,146.037,146.054,146.037,146.04,43100000.0
2006-06-28 13:33:00,146.059,146.07,146.059,146.07,72900000.0
2006-06-28 13:34:00,146.064,146.085,146.064,146.085,66800000.0
2006-06-28 13:35:00,146.082,146.1,146.082,146.088,51999999.0
2006-06-28 13:36:00,146.097,146.114,146.097,146.113,80299999.0
2006-06-28 13:37:00,146.11,146.116,146.103,146.105,123499998.0
2006-06-28 13:38:00,146.093,146.093,146.081,146.081,29300000.0
2006-06-28 13:39:00,146.078,146.081,146.074,146.078,35900000.0
2006-06-28 13:40:00,146.078,146.089,146.078,146.087,86999997.0
2006-06-28 13:41:00,146.085,146.09,146.082,146.09,103799998.0
2006-06-28 13:42:00,146.091,146.102,146.091,146.102,79099998.0
2006-06-28 13:43:00,146.106,146.106,146.092,146.095,179000000.0
2006-06-28 13:44:00,146.093,146.093,146.079,146.088,129399999.0
2006-06-28 13:45:00,146.088,146.1,146.085,146.085,72000000.0
2006-06-28 13:46:00,146.101,146.102,146.098,146.098,53000000.0
2006-06-28 13:47:00,146.089,146.116,146.089,146.103,208700002.0
2006-06-28 13:48:00,146.103,146.118,146.103,146.107,75200000.0
2006-06-28 13:49:00,146.107,146.116,146.096,146.1,67800000.0
2006-06-28 13:50:00,146.083,146.099,146.083,146.09,161299998.0
2006-06-28 13:51:00,146.102,146.108,146.094,146.108,43199999.0
2006-06-28 13:52:00,146.112,146.121,146.107,146.107,53200000.0
2006-06-28 13:53:00,146.104,146.112,146.102,146.105,133100000.0
2006-06-28 13:54:00,146.102,146.102,146.089,146.091,54399999.0
2006-06-28 13:55:00,146.092,146.105,146.092,146.096,45600001.0
2006-06-28 13:56:00,146.097,146.11,146.097,146.1,55100000.0
2006-06-28 13:57:00,146.096,146.101,146.094,146.1,41199999.0
2006-06-28 13:58:00,146.11,146.115,146.105,146.105,52700001.0
2006-06-28 13:59:00,146.106,146.112,146.104,146.108,95000000.0
2006-06-28 14:00:00,146.11,146.11,146.094,146.095,200499998.0
2006-06-28 14:01:00,146.11,146.112,146.102,146.112,158700000.0
2006-06-28 14:02:00,146.103,146.105,146.094,146.094,99599999.0
2006-06-28 14:03:00,146.095,146.095,146.085,146.085,54800000.0
2006-06-28 14:04:00,146.092,146.107,146.092,146.107,166900000.0
2006-06-28 14:05:00,146.104,146.104,146.094,146.097,116500000.0
2006-06-28 14:06:00,146.092,146.097,146.089,146.089,84099999.0
2006-06-28 14:07:00,146.082,146.095,146.082,146.09,52100000.0
2006-06-28 14:08:00,146.085,146.091,146.07,146.086,84300000.0
2006-06-28 14:09:00,146.086,146.101,146.086,146.09,48000000.0
2006-06-28 14:10:00,146.092,146.092,146.078,146.082,214200002.0
2006-06-28 14:11:00,146.099,146.102,146.096,146.098,88899998.0
2006-06-28 14:12:00,146.109,146.111,146.097,146.099,70500000.0
2006-06-28 14:13:00,146.092,146.104,146.086,146.092,121900000.0
2006-06-28 14:14:00,146.091,146.105,146.085,146.105,66399999.0
2006-06-28 14:15:00,146.104,146.111,146.088,146.098,69000000.0
2006-06-28 14:16:00,146.099,146.107,146.092,146.1,82100001.0
2006-06-28 14:17:00,146.093,146.093,146.083,146.09,28100000.0
2006-06-28 14:18:00,146.096,146.127,146.096,146.123,130600000.0
2006-06-28 14:19:00,146.121,146.133,146.118,146.118,134600000.0
2006-06-28 14:20:00,146.118,146.129,146.111,146.126,72400000.0
2006-06-28 14:21:00,146.108,146.111,146.1,146.101,100699999.0
2006-06-28 14:22:00,146.11,146.113,146.099,146.102,96200001.0
2006-06-28 14:23:00,146.098,146.1,146.09,146.09,41199999.0
2006-06-28 14:24:00,146.102,146.103,146.09,146.096,85900000.0
2006-06-28 14:25:00,146.087,146.103,146.085,146.09,87500000.0
2006-06-28 14:26:00,146.083,146.083,146.061,146.064,106400002.0
2006-06-28 14:27:00,146.065,146.065,146.038,146.048,158600003.0
2006-06-28 14:28:00,146.035,146.042,146.019,146.022,89500001.0
2006-06-28 14:29:00,146.017,146.027,146.005,146.015,80400000.0
2006-06-28 14:30:00,146.02,146.031,146.008,146.01,69299999.0
2006-06-28 14:31:00,146.015,146.015,146.003,146.004,92700000.0
2006-06-28 14:32:00,145.995,146.012,145.989,146.011,94300001.0
2006-06-28 14:33:00,146.014,146.051,146.014,146.039,178899999.0
2006-06-28 14:34:00,146.042,146.043,146.021,146.024,80500000.0
2006-06-28 14:35:00,146.03,146.035,146.02,146.035,111599999.0
2006-06-28 14:36:00,146.041,146.049,146.026,146.026,60100001.0
2006-06-28 14:37:00,146.021,146.029,146.012,146.029,43599998.0
2006-06-28 14:38:00,146.03,146.048,146.03,146.037,189500002.0
2006-06-28 14:39:00,146.046,146.056,146.043,146.045,57200000.0
2006-06-28 14:40:00,146.047,146.062,146.047,146.062,48800000.0
2006-06-28 14:41:00,146.064,146.064,146.055,146.057,64800000.0
2006-06-28 14:42:00,146.048,146.066,146.046,146.049,36900000.0
2006-06-28 14:43:00,146.04,146.046,146.015,146.015,103500000.0
2006-06-28 14:44:00,146.032,146.042,146.03,146.034,108000001.0
2006-06-28 14:45:00,146.036,146.039,146.027,146.031,138999998.0
2006-06-28 14:46:00,146.022,146.028,146.006,146.006,196400003.0
2006-06-28 14:47:00,146.006,146.014,146.003,146.005,42100000.0
2006-06-28 14:48:00,146.012,146.018,145.999,146.009,107799999.0
2006-06-28 14:49:00,146.009,146.018,146.002,146.002,98899998.0
2006-06-28 14:50:00,146.002,146.002,145.984,146.0,54800000.0
2006-06-28 14:51:00,145.995,146.001,145.988,145.997,25800000.0
2006-06-28 14:52:00,145.987,145.99,145.982,145.99,104000002.0
2006-06-28 14:53:00,145.976,145.976,145.95,145.95,125800001.0
2006-06-28 14:54:00,145.944,145.953,145.942,145.946,88300000.0
2006-06-28 14:55:00,145.942,145.945,145.921,145.922,101700000.0
2006-06-28 14:56:00,145.923,145.923,145.895,145.9,113300002.0
2006-06-28 14:57:00,145.906,145.906,145.856,145.856,119700000.0
2006-06-28 14:58:00,145.844,145.876,145.844,145.867,65600000.0
2006-06-28 14:59:00,145.895,145.911,145.877,145.911,54300000.0
2006-06-28 15:00:00,145.93,145.935,145.912,145.912,102100002.0
2006-06-28 15:01:00,145.932,145.933,145.932,145.933,16800000.0
2006-06-28 15:02:00,145.944,145.953,145.929,145.94,99899999.0
2006-06-28 15:03:00,145.947,145.952,145.926,145.929,63200000.0
2006-06-28 15:04:00,145.933,145.955,145.933,145.947,102500001.0
2006-06-28 15:05:00,145.952,145.967,145.948,145.959,64800000.0
2006-06-28 15:06:00,145.979,145.986,145.958,145.984,164999999.0
2006-06-28 15:07:00,145.981,145.981,145.966,145.969,33700000.0
2006-06-28 15:08:00,145.976,145.976,145.97,145.97,32000000.0
2006-06-28 15:09:00,145.972,145.99,145.972,145.98,64699999.0
2006-06-28 15:10:00,145.977,145.992,145.977,145.989,174099998.0
2006-06-28 15:11:00,145.983,145.999,145.983,145.988,114200000.0
2006-06-28 15:12:00,145.985,145.999,145.982,145.99,135200001.0
2006-06-28 15:13:00,145.987,145.987,145.966,145.966,143800004.0
2006-06-28 15:14:00,145.975,145.991,145.975,145.987,170399999.0
2006-06-28 15:15:00,145.975,145.993,145.975,145.993,54400000.0
2006-06-28 15:16:00,145.993,145.998,145.991,145.991,197099993.0
2006-06-28 15:17:00,146.001,146.008,145.993,145.993,103400000.0
2006-06-28 15:18:00,145.998,146.01,145.992,146.0,54000001.0
2006-06-28 15:19:00,146.004,146.019,146.004,146.018,76600000.0
2006-06-28 15:20:00,146.01,146.011,145.987,146.0,75200000.0
2006-06-28 15:21:00,145.995,146.001,145.966,145.971,117600001.0
2006-06-28 15:22:00,145.971,146.003,145.971,145.993,53800000.0
2006-06-28 15:23:00,145.981,146.003,145.971,145.971,192500003.0
2006-06-28 15:24:00,145.982,145.996,145.982,145.988,115399997.0
2006-06-28 15:25:00,145.986,145.99,145.976,145.981,80499998.0
2006-06-28 15:26:00,145.977,145.994,145.977,145.985,105699999.0
2006-06-28 15:27:00,145.972,145.976,145.955,145.956,130699998.0
2006-06-28 15:28:00,145.96,145.96,145.918,145.927,69900000.0
2006-06-28 15:29:00,145.92,145.927,145.91,145.921,103499999.0
2006-06-28 15:30:00,145.919,145.968,145.919,145.968,107599999.0
2006-06-28 15:31:00,145.97,145.987,145.97,145.987,91300002.0
2006-06-28 15:32:00,145.987,145.987,145.975,145.984,134200000.0
2006-06-28 15:33:00,145.988,146.002,145.987,145.994,143499997.0
2006-06-28 15:34:00,146.005,146.011,145.991,145.999,96800001.0
2006-06-28 15:35:00,146.005,146.019,145.996,146.012,92699999.0
2006-06-28 15:36:00,146.022,146.027,146.011,146.011,141099997.0
2006-06-28 15:37:00,146.016,146.016,145.997,146.0,188399999.0
2006-06-28 15:38:00,145.988,145.988,145.975,145.975,40700000.0
2006-06-28 15:39:00,145.967,145.985,145.964,145.984,112099999.0
2006-06-28 15:40:00,145.983,145.996,145.981,145.987,79799998.0
2006-06-28 15:41:00,145.979,145.99,145.973,145.976,152199998.0
2006-06-28 15:42:00,145.971,145.971,145.927,145.927,57600000.0
2006-06-28 15:43:00,145.924,145.937,145.923,145.933,93600002.0
2006-06-28 15:44:00,145.923,145.943,145.915,145.927,163800005.0
2006-06-28 15:45:00,145.937,145.95,145.931,145.95,142400002.0
2006-06-28 15:46:00,145.932,145.957,145.932,145.94,149700000.0
2006-06-28 15:47:00,145.957,145.957,145.941,145.941,90000001.0
2006-06-28 15:48:00,145.938,145.951,145.931,145.947,112299999.0
2006-06-28 15:49:00,145.945,145.953,145.934,145.938,125700000.0
2006-06-28 15:50:00,145.934,145.941,145.925,145.925,70299999.0
2006-06-28 15:51:00,145.918,145.918,145.91,145.911,91500001.0
2006-06-28 15:52:00,145.919,145.924,145.91,145.91,52000000.0
2006-06-28 15:53:00,145.921,145.934,145.921,145.927,62500000.0
2006-06-28 15:54:00,145.925,145.925,145.913,145.924,148600000.0
2006-06-28 15:55:00,145.918,145.931,145.918,145.925,75200000.0
2006-06-28 15:56:00,145.928,145.938,145.918,145.918,171800006.0
2006-06-28 15:57:00,145.918,145.918,145.899,145.912,91999999.0
2006-06-28 15:58:00,145.915,145.926,145.899,145.911,131599998.0
2006-06-28 15:59:00,145.904,145.912,145.897,145.912,90299998.0
2006-06-28 16:00:00,145.908,145.92,145.902,145.91,136199997.0
2006-06-28 16:01:00,145.915,145.919,145.898,145.898,71000000.0
2006-06-28 16:02:00,145.893,145.902,145.873,145.873,93200000.0
2006-06-28 16:03:00,145.895,145.896,145.886,145.896,101900001.0
2006-06-28 16:04:00,145.895,145.895,145.882,145.89,89399999.0
2006-06-28 16:05:00,145.887,145.894,145.88,145.89,96500000.0
2006-06-28 16:06:00,145.883,145.901,145.88,145.896,99600000.0
2006-06-28 16:07:00,145.9,145.909,145.889,145.893,123899998.0
2006-06-28 16:08:00,145.895,145.899,145.888,145.896,147699996.0
2006-06-28 16:09:00,145.893,145.91,145.893,145.91,131600001.0
2006-06-28 16:10:00,145.912,145.912,145.886,145.901,117300000.0
2006-06-28 16:11:00,145.905,145.914,145.898,145.901,158800001.0
2006-06-28 16:12:00,145.886,145.896,145.873,145.874,80600000.0
2006-06-28 16:13:00,145.877,145.9,145.872,145.888,139099999.0
2006-06-28 16:14:00,145.894,145.903,145.879,145.89,159599996.0
2006-06-28 16:15:00,145.888,145.9,145.879,145.893,68700000.0
2006-06-28 16:16:00,145.892,145.893,145.873,145.873,110800002.0
2006-06-28 16:17:00,145.883,145.9,145.874,145.885,105200001.0
2006-06-28 16:18:00,145.893,145.916,145.893,145.916,71499999.0
2006-06-28 16:19:00,145.913,145.931,145.909,145.931,73600001.0
2006-06-28 16:20:00,145.926,145.926,145.905,145.905,47899999.0
2006-06-28 16:21:00,145.905,145.911,145.901,145.904,33200000.0
2006-06-28 16:22:00,145.891,145.902,145.869,145.87,78400000.0
2006-06-28 16:23:00,145.873,145.882,145.823,145.833,114700001.0
2006-06-28 16:24:00,145.818,145.818,145.779,145.779,48900000.0
2006-06-28 16:25:00,145.793,145.795,145.776,145.78,144100001.0
2006-06-28 16:26:00,145.79,145.814,145.79,145.798,77399999.0
2006-06-28 16:27:00,145.797,145.8,145.787,145.787,26300000.0
2006-06-28 16:28:00,145.786,145.793,145.786,145.79,66199999.0
2006-06-28 16:29:00,145.797,145.83,145.797,145.811,40200000.0
2006-06-28 16:30:00,145.81,145.81,145.795,145.805,101300001.0
2006-06-28 16:31:00,145.8,145.84,145.8,145.84,70600001.0
2006-06-28 16:32:00,145.838,145.838,145.807,145.807,67599999.0
2006-06-28 16:33:00,145.809,145.823,145.807,145.818,70100000.0
2006-06-28 16:34:00,145.815,145.815,145.801,145.805,116500001.0
2006-06-28 16:35:00,145.789,145.789,145.728,145.728,44200000.0
2006-06-28 16:36:00,145.714,145.725,145.706,145.713,69200000.0
2006-06-28 16:37:00,145.706,145.74,145.706,145.74,109499999.0
2006-06-28 16:38:00,145.748,145.752,145.732,145.751,154200001.0
2006-06-28 16:39:00,145.739,145.739,145.709,145.722,66000001.0
2006-06-28 16:40:00,145.713,145.732,145.713,145.732,38100000.0
2006-06-28 16:41:00,145.746,145.751,145.74,145.74,122500001.0
2006-06-28 16:42:00,145.735,145.735,145.713,145.713,146800001.0
2006-06-28 16:43:00,145.719,145.733,145.718,145.718,76699998.0
2006-06-28 16:44:00,145.711,145.732,145.711,145.732,93500001.0
2006-06-28 16:45:00,145.741,145.741,145.715,145.715,87099999.0
2006-06-28 16:46:00,145.71,145.717,145.708,145.712,129800000.0
2006-06-28 16:47:00,145.711,145.711,145.699,145.71,40000000.0
2006-06-28 16:48:00,145.701,145.722,145.691,145.721,49800000.0
2006-06-28 16:49:00,145.714,145.724,145.705,145.707,111099997.0
2006-06-28 16:50:00,145.707,145.709,145.698,145.707,79299998.0
2006-06-28 16:51:00,145.699,145.711,145.686,145.695,92300001.0
2006-06-28 16:52:00,145.687,145.692,145.679,145.682,112000001.0
2006-06-28 16:53:00,145.694,145.709,145.693,145.709,90999999.0
2006-06-28 16:54:00,145.701,145.701,145.663,145.669,72699999.0
2006-06-28 16:55:00,145.662,145.662,145.649,145.657,94200002.0
2006-06-28 16:56:00,145.66,145.676,145.657,145.659,72100000.0
2006-06-28 16:57:00,145.66,145.666,145.652,145.657,81100000.0
2006-06-28 16:58:00,145.664,145.671,145.645,145.649,58600000.0
2006-06-28 16:59:00,145.64,145.674,145.624,145.673,49700000.0
2006-06-28 17:00:00,145.675,145.69,145.666,145.668,176899998.0
2006-06-28 17:01:00,145.659,145.668,145.656,145.668,153900000.0
2006-06-28 17:02:00,145.664,145.675,145.664,145.675,55199999.0
2006-06-28 17:03:00,145.669,145.678,145.658,145.675,34100000.0
2006-06-28 17:04:00,145.679,145.709,145.679,145.705,118099999.0
2006-06-28 17:05:00,145.705,145.716,145.703,145.704,71700000.0
2006-06-28 17:06:00,145.708,145.723,145.704,145.717,145499999.0
2006-06-28 17:07:00,145.724,145.727,145.713,145.727,60100000.0
2006-06-28 17:08:00,145.724,145.742,145.719,145.741,48300000.0
2006-06-28 17:09:00,145.735,145.741,145.73,145.741,83100002.0
2006-06-28 17:10:00,145.74,145.756,145.74,145.752,79399999.0
2006-06-28 17:11:00,145.751,145.77,145.748,145.763,142899997.0
2006-06-28 17:12:00,145.756,145.766,145.734,145.745,63200000.0
2006-06-28 17:13:00,145.743,145.751,145.699,145.699,111600002.0
2006-06-28 17:14:00,145.717,145.726,145.717,145.726,50699999.0
2006-06-28 17:15:00,145.712,145.712,145.697,145.701,47700000.0
2006-06-28 17:16:00,145.696,145.696,145.681,145.69,73800001.0
2006-06-28 17:17:00,145.701,145.712,145.701,145.706,46000000.0
2006-06-28 17:18:00,145.707,145.712,145.686,145.686,124400000.0
2006-06-28 17:19:00,145.682,145.692,145.673,145.692,108300000.0
2006-06-28 17:20:00,145.702,145.728,145.702,145.706,82899998.0
2006-06-28 17:21:00,145.713,145.735,145.713,145.735,92700000.0
2006-06-28 17:22:00,145.739,145.755,145.739,145.753,68300000.0
2006-06-28 17:23:00,145.74,145.764,145.733,145.764,89300001.0
2006-06-28 17:24:00,145.766,145.777,145.745,145.753,76399997.0
2006-06-28 17:25:00,145.746,145.747,145.733,145.733,62400000.0
2006-06-28 17:26:00,145.747,145.75,145.737,145.744,68000000.0
2006-06-28 17:27:00,145.711,145.715,145.691,145.701,66699999.0
2006-06-28 17:28:00,145.684,145.685,145.664,145.68,185599998.0
2006-06-28 17:29:00,145.677,145.689,145.666,145.689,54300000.0
2006-06-28 17:30:00,145.69,145.706,145.685,145.693,115599998.0
2006-06-28 17:31:00,145.691,145.697,145.688,145.695,54400000.0
2006-06-28 17:32:00,145.676,145.69,145.675,145.681,78300000.0
2006-06-28 17:33:00,145.677,145.696,145.677,145.696,90199999.0
2006-06-28 17:34:00,145.704,145.708,145.691,145.694,66900000.0
2006-06-28 17:35:00,145.698,145.707,145.692,145.698,72399999.0
2006-06-28 17:36:00,145.702,145.704,145.693,145.698,114500002.0
2006-06-28 17:37:00,145.701,145.718,145.701,145.712,135299998.0
2006-06-28 17:38:00,145.72,145.729,145.712,145.723,107500000.0
2006-06-28 17:39:00,145.714,145.721,145.714,145.719,51499999.0
2006-06-28 17:40:00,145.716,145.738,145.716,145.738,78800000.0
2006-06-28 17:41:00,145.738,145.738,145.715,145.731,102700001.0
2006-06-28 17:42:00,145.738,145.75,145.736,145.74,231200004.0
2006-06-28 17:43:00,145.739,145.744,145.725,145.725,119900003.0
2006-06-28 17:44:00,145.73,145.735,145.726,145.729,88400000.0
2006-06-28 17:45:00,145.728,145.73,145.719,145.73,60800000.0
2006-06-28 17:46:00,145.719,145.733,145.717,145.729,127600000.0
2006-06-28 17:47:00,145.737,145.75,145.721,145.742,136200001.0
2006-06-28 17:48:00,145.748,145.773,145.748,145.767,98400001.0
2006-06-28 17:49:00,145.776,145.804,145.776,145.8,55500000.0
2006-06-28 17:50:00,145.804,145.844,145.797,145.842,120300001.0
2006-06-28 17:51:00,145.845,145.865,145.838,145.865,63200000.0
2006-06-28 17:52:00,145.861,145.866,145.851,145.864,78300001.0
2006-06-28 17:53:00,145.863,145.867,145.851,145.86,74400000.0
2006-06-28 17:54:00,145.859,145.868,145.846,145.863,102400000.0
2006-06-28 17:55:00,145.866,145.87,145.856,145.868,46700000.0
2006-06-28 17:56:00,145.875,145.88,145.862,145.878,119600000.0
2006-06-28 17:57:00,145.877,145.88,145.862,145.862,89400000.0
2006-06-28 17:58:00,145.863,145.876,145.861,145.861,111200001.0
2006-06-28 17:59:00,145.867,145.884,145.867,145.873,70300000.0
2006-06-28 18:00:00,145.869,145.88,145.859,145.868,104700001.0
2006-06-28 18:01:00,145.857,145.86,145.838,145.85,1340200000.0
2006-06-28 18:02:00,145.85,145.85,145.828,145.832,1915599992.0
2006-06-28 18:03:00,145.83,145.85,145.83,145.83,1756399992.0
2006-06-28 18:04:00,145.83,145.839,145.827,145.83,1756399992.0
2006-06-28 18:05:00,145.833,145.853,145.831,145.853,1605099991.0
2006-06-28 18:06:00,145.855,145.879,145.848,145.866,876400003.0
2006-06-28 18:07:00,145.865,145.881,145.86,145.867,1844099997.0
2006-06-28 18:08:00,145.864,145.871,145.853,145.859,1558399994.0
2006-06-28 18:09:00,145.863,145.868,145.853,145.856,1268000000.0
2006-06-28 18:10:00,145.862,145.874,145.86,145.86,723600002.0
2006-06-28 18:11:00,145.87,145.875,145.86,145.862,739799997.0
2006-06-28 18:12:00,145.861,145.881,145.858,145.858,790599993.0
2006-06-28 18:13:00,145.865,145.875,145.851,145.86,1295899994.0
2006-06-28 18:14:00,145.863,145.865,145.851,145.865,1369499993.0
2006-06-28 18:15:00,145.868,145.881,145.855,145.855,1627400003.0
2006-06-28 18:16:00,145.852,145.862,145.839,145.85,1550500000.0
2006-06-28 18:17:00,145.856,145.865,145.847,145.865,613799994.0
2006-06-28 18:18:00,145.878,145.888,145.873,145.873,675099999.0
2006-06-28 18:19:00,145.873,145.883,145.862,145.866,651199998.0
2006-06-28 18:20:00,145.869,145.891,145.868,145.878,1696800005.0
2006-06-28 18:21:00,145.881,145.889,145.872,145.888,1143099994.0
2006-06-28 18:22:00,145.893,145.911,145.889,145.911,940400004.0
2006-06-28 18:23:00,145.917,145.969,145.914,145.969,1311700000.0
2006-06-28 18:24:00,145.958,145.968,145.951,145.957,1082499992.0
2006-06-28 18:25:00,145.97,145.997,145.97,145.987,972100002.0
2006-06-28 18:26:00,145.988,146.003,145.981,145.988,882500001.0
2006-06-28 18:27:00,145.98,145.989,145.973,145.973,545899996.0
2006-06-28 18:28:00,145.982,145.992,145.967,145.98,744299999.0
2006-06-28 18:29:00,145.974,145.983,145.946,145.952,681600004.0
2006-06-28 18:30:00,145.953,145.961,145.943,145.949,528800000.0
2006-06-28 18:31:00,145.955,145.968,145.948,145.953,868099997.0
2006-06-28 18:32:00,145.94,145.954,145.931,145.942,1292499999.0
2006-06-28 18:33:00,145.939,145.946,145.925,145.929,1390500004.0
2006-06-28 18:34:00,145.917,145.932,145.914,145.917,1068699999.0
2006-06-28 18:35:00,145.924,145.935,145.92,145.932,1326099997.0
2006-06-28 18:36:00,145.927,145.936,145.906,145.918,588199998.0
2006-06-28 18:37:00,145.917,145.927,145.905,145.912,601799998.0
2006-06-28 18:38:00,145.907,145.929,145.893,145.913,399800001.0
2006-06-28 18:39:00,145.913,145.935,145.913,145.922,390299997.0
2006-06-28 18:40:00,145.918,145.932,145.912,145.917,1033700003.0
2006-06-28 18:41:00,145.92,145.927,145.904,145.915,388700002.0
2006-06-28 18:42:00,145.913,145.919,145.897,145.909,812599992.0
2006-06-28 18:43:00,145.91,145.924,145.905,145.92,203300000.0
2006-06-28 18:44:00,145.917,145.928,145.897,145.899,415900000.0
2006-06-28 18:45:00,145.894,145.918,145.894,145.902,381300005.0
2006-06-28 18:46:00,145.9,145.915,145.894,145.915,630099996.0
2006-06-28 18:47:00,145.904,145.904,145.886,145.89,296599998.0
2006-06-28 18:48:00,145.894,145.924,145.894,145.907,556300002.0
2006-06-28 18:49:00,145.906,145.927,145.897,145.918,499899997.0
2006-06-28 18:50:00,145.907,145.915,145.89,145.907,689099996.0
2006-06-28 18:51:00,145.904,145.911,145.886,145.907,424000002.0
2006-06-28 18:52:00,145.917,145.946,145.897,145.932,624399998.0
2006-06-28 18:53:00,145.938,145.98,145.938,145.968,1052700006.0
2006-06-28 18:54:00,145.967,145.977,145.949,145.96,731099999.0
2006-06-28 18:55:00,145.964,145.979,145.948,145.963,1000600001.0
2006-06-28 18:56:00,145.95,145.964,145.903,145.903,453900002.0
2006-06-28 18:57:00,145.924,145.967,145.924,145.956,512399997.0
2006-06-28 18:58:00,145.957,145.957,145.927,145.928,752399992.0
2006-06-28 18:59:00,145.947,145.962,145.932,145.95,804999999.0
2006-06-28 19:00:00,145.935,145.956,145.924,145.956,431800000.0
2006-06-28 19:01:00,145.946,145.959,145.925,145.935,203499997.0
2006-06-28 19:02:00,145.939,145.953,145.919,145.928,278400002.0
2006-06-28 19:03:00,145.924,145.936,145.918,145.922,858900001.0
2006-06-28 19:04:00,145.92,145.932,145.89,145.913,380100003.0
2006-06-28 19:05:00,145.92,145.925,145.899,145.917,590999998.0
2006-06-28 19:06:00,145.915,145.923,145.894,145.916,965899999.0
2006-06-28 19:07:00,145.919,145.93,145.905,145.922,1017899992.0
2006-06-28 19:08:00,145.928,145.935,145.917,145.925,723900004.0
2006-06-28 19:09:00,145.925,145.925,145.89,145.923,719199997.0
2006-06-28 19:10:00,145.931,145.931,145.896,145.91,273199998.0
2006-06-28 19:11:00,145.903,145.921,145.898,145.898,298299996.0
2006-06-28 19:12:00,145.898,145.911,145.881,145.911,327100001.0
2006-06-28 19:13:00,145.92,145.925,145.913,145.922,65800000.0
2006-06-28 19:14:00,145.923,145.95,145.914,145.922,312900000.0
2006-06-28 19:15:00,145.922,145.932,145.903,145.931,892600001.0
2006-06-28 19:16:00,145.92,145.941,145.902,145.918,375399997.0
2006-06-28 19:17:00,145.91,145.918,145.869,145.889,336400000.0
2006-06-28 19:18:00,145.897,145.92,145.888,145.91,253399997.0
2006-06-28 19:19:00,145.92,145.924,145.894,145.92,476799998.0
2006-06-28 19:20:00,145.925,145.933,145.905,145.905,366899996.0
2006-06-28 19:21:00,145.915,145.927,145.907,145.918,577900001.0
2006-06-28 19:22:00,145.922,145.922,145.901,145.91,51500000.0
2006-06-28 19:23:00,145.91,145.91,145.837,145.847,1177299992.0
2006-06-28 19:24:00,145.841,145.865,145.832,145.865,520199999.0
2006-06-28 19:25:00,145.85,145.857,145.833,145.833,607500004.0
2006-06-28 19:26:00,145.838,145.854,145.815,145.832,1202100001.0
2006-06-28 19:27:00,145.831,145.845,145.806,145.815,552400000.0
2006-06-28 19:28:00,145.82,145.829,145.811,145.822,476399999.0
2006-06-28 19:29:00,145.831,145.846,145.825,145.835,417699999.0
2006-06-28 19:30:00,145.833,145.847,145.826,145.846,547799998.0
2006-06-28 19:31:00,145.845,145.852,145.829,145.835,806099996.0
2006-06-28 19:32:00,145.834,145.866,145.834,145.859,803900003.0
2006-06-28 19:33:00,145.863,145.875,145.848,145.875,579999990.0
2006-06-28 19:34:00,145.88,145.88,145.845,145.848,1014699995.0
2006-06-28 19:35:00,145.847,145.869,145.844,145.851,624299999.0
2006-06-28 19:36:00,145.856,145.862,145.834,145.857,565700003.0
2006-06-28 19:37:00,145.852,145.872,145.852,145.87,199800004.0
2006-06-28 19:38:00,145.85,145.857,145.833,145.857,470500000.0
2006-06-28 19:39:00,145.86,145.866,145.845,145.855,728299998.0
2006-06-28 19:40:00,145.859,145.861,145.832,145.832,456299997.0
2006-06-28 19:41:00,145.832,145.865,145.832,145.838,878899997.0
2006-06-28 19:42:00,145.836,145.86,145.835,145.847,615000000.0
2006-06-28 19:43:00,145.855,145.865,145.833,145.833,88599999.0
2006-06-28 19:44:00,145.843,145.857,145.825,145.825,425800000.0
2006-06-28 19:45:00,145.837,145.846,145.822,145.838,141499999.0
2006-06-28 19:46:00,145.84,145.842,145.824,145.83,525700000.0
2006-06-28 19:47:00,145.836,145.865,145.836,145.865,125299999.0
2006-06-28 19:48:00,145.856,145.878,145.852,145.87,822800006.0
2006-06-28 19:49:00,145.858,145.871,145.85,145.87,245500000.0
2006-06-28 19:50:00,145.868,145.895,145.86,145.88,369600001.0
2006-06-28 19:51:00,145.88,145.89,145.872,145.886,351800001.0
2006-06-28 19:52:00,145.87,145.876,145.831,145.858,484500000.0
2006-06-28 19:53:00,145.845,145.881,145.836,145.867,544000004.0
2006-06-28 19:54:00,145.86,145.88,145.858,145.874,322900001.0
2006-06-28 19:55:00,145.875,145.875,145.86,145.87,207400001.0
2006-06-28 19:56:00,145.87,145.877,145.861,145.877,460600000.0
2006-06-28 19:57:00,145.879,145.882,145.86,145.879,601400000.0
2006-06-28 19:58:00,145.877,145.892,145.877,145.881,576299998.0
2006-06-28 19:59:00,145.878,145.894,145.847,145.859,530699998.0
2006-06-28 20:00:00,145.862,145.896,145.862,145.872,167400000.0
2006-06-28 20:01:00,145.875,145.905,145.875,145.889,389599997.0
2006-06-28 20:02:00,145.887,145.9,145.875,145.897,241000000.0
2006-06-28 20:03:00,145.901,145.904,145.878,145.888,336500002.0
2006-06-28 20:04:00,145.889,145.899,145.882,145.892,271399998.0
2006-06-28 20:05:00,145.902,145.909,145.884,145.89,724700002.0
2006-06-28 20:06:00,145.898,145.906,145.886,145.886,525199995.0
2006-06-28 20:07:00,145.897,145.914,145.897,145.909,392500004.0
2006-06-28 20:08:00,145.905,145.932,145.904,145.91,575299997.0
2006-06-28 20:09:00,145.911,145.925,145.9,145.924,414500000.0
2006-06-28 20:10:00,145.909,145.92,145.899,145.902,235599999.0
2006-06-28 20:11:00,145.907,145.923,145.897,145.922,797900001.0
2006-06-28 20:12:00,145.904,145.925,145.896,145.917,908000000.0
2006-06-28 20:13:00,145.911,145.929,145.906,145.917,288199999.0
2006-06-28 20:14:00,145.911,145.929,145.906,145.913,388599999.0
2006-06-28 20:15:00,145.915,145.923,145.905,145.915,704199998.0
2006-06-28 20:16:00,145.901,145.913,145.873,145.885,514700004.0
2006-06-28 20:17:00,145.888,145.963,145.872,145.953,277599996.0
2006-06-28 20:18:00,145.959,145.974,145.913,145.936,183299999.0
2006-06-28 20:19:00,145.942,145.975,145.912,145.955,523300002.0
2006-06-28 20:20:00,145.961,145.985,145.937,145.961,198999998.0
2006-06-28 20:21:00,145.956,145.979,145.914,145.95,321500001.0
2006-06-28 20:22:00,145.942,145.974,145.929,145.966,560699995.0
2006-06-28 20:23:00,145.948,145.953,145.929,145.95,409400001.0
2006-06-28 20:24:00,145.931,145.974,145.909,145.954,220200002.0
2006-06-28 20:25:00,145.963,145.996,145.941,145.968,537599999.0
2006-06-28 20:26:00,145.971,146.008,145.953,145.978,361499999.0
2006-06-28 20:27:00,145.947,146.012,145.947,146.012,949599996.0
2006-06-28 20:28:00,146.008,146.012,145.997,146.01,986399996.0
2006-06-28 20:29:00,146.013,146.025,146.01,146.023,1052500000.0
2006-06-28 20:30:00,146.019,146.036,146.008,146.027,1738099996.0
2006-06-28 20:31:00,146.029,146.037,146.017,146.021,1303900000.0
2006-06-28 20:32:00,146.022,146.035,146.015,146.028,1146099993.0
2006-06-28 20:33:00,146.025,146.038,146.014,146.038,559500003.0
2006-06-28 20:34:00,146.035,146.042,146.03,146.042,408500005.0
2006-06-28 20:35:00,146.043,146.047,146.032,146.038,531299999.0
2006-06-28 20:36:00,146.031,146.033,146.004,146.004,570500000.0
2006-06-28 20:37:00,146.005,146.025,146.005,146.025,669600002.0
2006-06-28 20:38:00,146.032,146.032,146.014,146.02,773800002.0
2006-06-28 20:39:00,146.022,146.033,146.019,146.025,712199993.0
2006-06-28 20:40:00,146.022,146.044,146.022,146.033,729500001.0
2006-06-28 20:41:00,146.024,146.036,146.024,146.03,418200000.0
2006-06-28 20:42:00,146.033,146.049,146.029,146.036,229599998.0
2006-06-28 20:43:00,146.037,146.039,146.02,146.036,480500002.0
2006-06-28 20:44:00,146.04,146.056,146.036,146.045,755900001.0
2006-06-28 20:45:00,146.047,146.047,146.026,146.031,669600000.0
2006-06-28 20:46:00,146.04,146.04,146.027,146.035,723399999.0
2006-06-28 20:47:00,146.034,146.053,146.03,146.045,807100001.0
2006-06-28 20:48:00,146.047,146.061,146.031,146.031,585799996.0
2006-06-28 20:49:00,146.042,146.081,146.038,146.062,365599999.0
2006-06-28 20:50:00,146.056,146.067,146.048,146.053,1295699997.0
2006-06-28 20:51:00,146.06,146.083,146.06,146.075,604700004.0
2006-06-28 20:52:00,146.074,146.074,146.066,146.07,200999998.0
2006-06-28 20:53:00,146.074,146.102,146.073,146.097,859399996.0
2006-06-28 20:54:00,146.102,146.143,146.102,146.118,189000000.0
2006-06-28 20:55:00,146.113,146.137,146.113,146.12,917399994.0
2006-06-28 20:56:00,146.12,146.137,146.111,146.12,717099999.0
2006-06-28 20:57:00,146.115,146.152,146.115,146.135,820500004.0
2006-06-28 20:58:00,146.145,146.168,146.142,146.15,1134299993.0
2006-06-28 20:59:00,146.157,146.157,146.144,146.15,1184600000.0
2006-06-28 21:00:00,146.15,146.15,146.108,146.129,1249700000.0
2006-06-28 21:01:00,146.135,146.138,146.114,146.127,1051800003.0
2006-06-28 21:02:00,146.121,146.138,146.118,146.118,457399998.0
2006-06-28 21:03:00,146.117,146.129,146.11,146.112,866599995.0
2006-06-28 21:04:00,146.113,146.132,146.11,146.128,388700000.0
2006-06-28 21:05:00,146.129,146.131,146.111,146.117,425900002.0
2006-06-28 21:06:00,146.115,146.129,146.112,146.124,625000004.0
2006-06-28 21:07:00,146.127,146.127,146.102,146.105,450500003.0
2006-06-28 21:08:00,146.106,146.142,146.106,146.122,459900002.0
2006-06-28 21:09:00,146.13,146.13,146.101,146.122,235200001.0
2006-06-28 21:10:00,146.125,146.133,146.123,146.129,260400002.0
2006-06-28 21:11:00,146.124,146.134,146.116,146.13,249100000.0
2006-06-28 21:12:00,146.132,146.143,146.127,146.127,448599995.0
2006-06-28 21:13:00,146.127,146.143,146.127,146.141,625599993.0
2006-06-28 21:14:00,146.13,146.142,146.126,146.14,736700003.0
2006-06-28 21:15:00,146.136,146.142,146.114,146.125,668499997.0
2006-06-28 21:16:00,146.125,146.136,146.119,146.133,651299998.0
2006-06-28 21:17:00,146.138,146.142,146.127,146.129,657299997.0
2006-06-28 21:18:00,146.13,146.13,146.113,146.115,343900003.0
2006-06-28 21:19:00,146.115,146.125,146.105,146.107,485099999.0
2006-06-28 21:20:00,146.11,146.125,146.108,146.108,1137500002.0
2006-06-28 21:21:00,146.104,146.12,146.103,146.112,727299993.0
2006-06-28 21:22:00,146.11,146.122,146.103,146.112,821500001.0
2006-06-28 21:23:00,146.108,146.112,146.099,146.105,571700000.0
2006-06-28 21:24:00,146.109,146.13,146.109,146.122,614999998.0
2006-06-28 21:25:00,146.14,146.144,146.126,146.136,659399995.0
2006-06-28 21:26:00,146.142,146.143,146.132,146.136,380200001.0
2006-06-28 21:27:00,146.137,146.138,146.121,146.137,228000000.0
2006-06-28 21:28:00,146.132,146.146,146.132,146.14,92299999.0
2006-06-28 21:29:00,146.138,146.141,146.122,146.122,199399998.0
2006-06-28 21:30:00,146.12,146.146,146.12,146.132,329000000.0
2006-06-28 21:31:00,146.129,146.131,146.125,146.13,54300000.0
2006-06-28 21:32:00,146.13,146.145,146.125,146.125,596799999.0
2006-06-28 21:33:00,146.12,146.125,146.12,146.12,90599999.0
2006-06-28 21:34:00,146.119,146.13,146.119,146.125,293700000.0
2006-06-28 21:35:00,146.128,146.139,146.128,146.136,210099999.0
2006-06-28 21:36:00,146.139,146.139,146.13,146.13,294199997.0
2006-06-28 21:37:00,146.136,146.141,146.133,146.136,167500000.0
2006-06-28 21:38:00,146.138,146.138,146.129,146.135,120499998.0
2006-06-28 21:39:00,146.133,146.134,146.122,146.134,224000005.0
2006-06-28 21:40:00,146.137,146.161,146.137,146.16,358499994.0
2006-06-28 21:41:00,146.157,146.157,146.139,146.141,114599998.0
2006-06-28 21:42:00,146.142,146.151,146.142,146.142,352600003.0
2006-06-28 21:43:00,146.135,146.14,146.13,146.135,433200003.0
2006-06-28 21:44:00,146.135,146.145,146.131,146.138,514999999.0
2006-06-28 21:45:00,146.14,146.144,146.135,146.14,306099998.0
2006-06-28 21:46:00,146.14,146.145,146.135,146.136,470499999.0
2006-06-28 21:47:00,146.14,146.143,146.132,146.139,309199996.0
2006-06-28 21:48:00,146.13,146.138,146.13,146.138,136399998.0
2006-06-28 21:49:00,146.135,146.167,146.135,146.159,103900000.0
2006-06-28 21:50:00,146.162,146.162,146.154,146.162,129200000.0
2006-06-28 21:51:00,146.162,146.169,146.158,146.161,160000003.0
2006-06-28 21:52:00,146.15,146.17,146.15,146.17,137999998.0
2006-06-28 21:53:00,146.173,146.18,146.173,146.18,88599998.0
2006-06-28 21:54:00,146.18,146.182,146.17,146.17,123399999.0
2006-06-28 21:55:00,146.162,146.171,146.154,146.171,89100000.0
2006-06-28 21:56:00,146.173,146.173,146.17,146.17,57200002.0
2006-06-28 21:57:00,146.17,146.171,146.157,146.16,229099997.0
2006-06-28 21:58:00,146.168,146.173,146.16,146.165,82399999.0
2006-06-28 21:59:00,146.155,146.16,146.154,146.159,86299999.0
2006-06-28 22:00:00,146.162,146.169,146.153,146.153,196699998.0
2006-06-28 22:01:00,146.155,146.161,146.138,146.138,455400005.0
2006-06-28 22:02:00,146.138,146.149,146.134,146.138,462799996.0
2006-06-28 22:03:00,146.144,146.147,146.133,146.133,136999999.0
2006-06-28 22:04:00,146.136,146.14,146.121,146.132,300199998.0
2006-06-28 22:05:00,146.123,146.124,146.112,146.121,62900000.0
2006-06-28 22:06:00,146.122,146.132,146.119,146.132,95100001.0
2006-06-28 22:07:00,146.14,146.148,146.14,146.147,94900000.0
2006-06-28 22:08:00,146.147,146.148,146.133,146.148,182799998.0
2006-06-28 22:09:00,146.142,146.142,146.135,146.139,41599999.0
2006-06-28 22:10:00,146.143,146.147,146.14,146.141,137000001.0
2006-06-28 22:11:00,146.136,146.148,146.136,146.148,134599998.0
2006-06-28 22:12:00,146.145,146.15,146.14,146.14,206000003.0
2006-06-28 22:13:00,146.14,146.143,146.131,146.135,130600001.0
2006-06-28 22:14:00,146.137,146.142,146.136,146.138,86900000.0
2006-06-28 22:15:00,146.145,146.161,146.145,146.148,184899999.0
2006-06-28 22:16:00,146.155,146.16,146.154,146.16,216900003.0
2006-06-28 22:17:00,146.158,146.158,146.155,146.155,90000001.0
2006-06-28 22:18:00,146.155,146.155,146.15,146.15,157200004.0
2006-06-28 22:19:00,146.15,146.155,146.15,146.15,83400001.0
2006-06-28 22:20:00,146.151,146.154,146.149,146.153,79000001.0
2006-06-28 22:21:00,146.158,146.16,146.148,146.16,55800000.0
2006-06-28 22:22:00,146.159,146.161,146.153,146.153,194099998.0
2006-06-28 22:23:00,146.153,146.168,146.153,146.16,253300001.0
2006-06-28 22:24:00,146.165,146.181,146.165,146.174,84800000.0
2006-06-28 22:25:00,146.175,146.185,146.168,146.168,202400003.0
2006-06-28 22:26:00,146.165,146.171,146.159,146.164,188300000.0
2006-06-28 22:27:00,146.163,146.178,146.163,146.169,605999999.0
2006-06-28 22:28:00,146.17,146.174,146.165,146.174,274000001.0
2006-06-28 22:29:00,146.174,146.181,146.173,146.177,56000000.0
2006-06-28 22:30:00,146.18,146.193,146.179,146.193,59200000.0
2006-06-28 22:31:00,146.189,146.189,146.177,146.183,116999999.0
2006-06-28 22:32:00,146.19,146.201,146.189,146.196,176700000.0
2006-06-28 22:33:00,146.201,146.205,146.195,146.196,231800001.0
2006-06-28 22:34:00,146.195,146.195,146.185,146.195,226799998.0
2006-06-28 22:35:00,146.193,146.212,146.193,146.198,229399995.0
2006-06-28 22:36:00,146.198,146.206,146.195,146.203,436700001.0
2006-06-28 22:37:00,146.208,146.219,146.208,146.213,178899998.0
2006-06-28 22:38:00,146.208,146.212,146.202,146.203,248200001.0
2006-06-28 22:39:00,146.199,146.205,146.193,146.193,205899998.0
2006-06-28 22:40:00,146.19,146.2,146.185,146.198,499300001.0
2006-06-28 22:41:00,146.2,146.202,146.187,146.192,92200000.0
2006-06-28 22:42:00,146.193,146.198,146.191,146.198,177399998.0
2006-06-28 22:43:00,146.205,146.205,146.195,146.195,115100000.0
2006-06-28 22:44:00,146.198,146.211,146.198,146.199,280099996.0
2006-06-28 22:45:00,146.199,146.199,146.186,146.195,378800004.0
2006-06-28 22:46:00,146.199,146.207,146.193,146.207,92700001.0
2006-06-28 22:47:00,146.215,146.221,146.207,146.215,131700002.0
2006-06-28 22:48:00,146.216,146.23,146.216,146.225,250299999.0
2006-06-28 22:49:00,146.222,146.222,146.2,146.22,356799998.0
2006-06-28 22:50:00,146.216,146.216,146.202,146.202,125999998.0
2006-06-28 22:51:00,146.204,146.223,146.204,146.219,176699998.0
2006-06-28 22:52:00,146.22,146.23,146.212,146.226,205900000.0
2006-06-28 22:53:00,146.22,146.235,146.216,146.22,237400002.0
2006-06-28 22:54:00,146.22,146.22,146.215,146.218,117299999.0
2006-06-28 22:55:00,146.213,146.231,146.213,146.215,82900002.0
2006-06-28 22:56:00,146.221,146.235,146.215,146.235,234600002.0
2006-06-28 22:57:00,146.233,146.233,146.22,146.225,147000000.0
2006-06-28 22:58:00,146.229,146.231,146.225,146.225,146500001.0
2006-06-28 22:59:00,146.23,146.23,146.205,146.215,224400002.0
2006-06-28 23:00:00,146.235,146.235,146.228,146.228,36800000.0
2006-06-28 23:01:00,146.175,146.185,146.118,146.123,81800000.0
2006-06-28 23:02:00,146.11,146.181,146.11,146.163,85400000.0
2006-06-28 23:03:00,146.151,146.157,146.137,146.141,185100002.0
2006-06-28 23:04:00,146.148,146.153,146.099,146.124,86100000.0
2006-06-28 23:05:00,146.145,146.158,146.089,146.09,125000003.0
2006-06-28 23:06:00,146.145,146.145,146.108,146.113,58800000.0
2006-06-28 23:07:00,146.142,146.145,146.103,146.136,70300000.0
2006-06-28 23:08:00,146.122,146.135,146.103,146.116,149100001.0
2006-06-28 23:09:00,146.134,146.143,146.11,146.11,127799998.0
2006-06-28 23:10:00,146.095,146.141,146.095,146.138,62300000.0
2006-06-28 23:11:00,146.105,146.125,146.083,146.11,161199998.0
2006-06-28 23:12:00,146.084,146.132,146.084,146.132,41000000.0
2006-06-28 23:13:00,146.112,146.123,146.086,146.105,161799999.0
2006-06-28 23:14:00,146.098,146.111,146.085,146.099,116800000.0
2006-06-28 23:15:00,146.111,146.129,146.097,146.129,77399999.0
2006-06-28 23:16:00,146.108,146.138,146.094,146.133,102499999.0
2006-06-28 23:17:00,146.107,146.115,146.079,146.091,152600001.0
2006-06-28 23:18:00,146.078,146.096,146.035,146.037,120499999.0
2006-06-28 23:19:00,146.056,146.086,146.034,146.082,32800000.0
2006-06-28 23:20:00,146.056,146.075,146.045,146.07,140500001.0
2006-06-28 23:21:00,146.068,146.081,146.053,146.075,56099999.0
2006-06-28 23:22:00,146.068,146.096,146.048,146.096,110899999.0
2006-06-28 23:23:00,146.087,146.095,146.042,146.051,136600000.0
2006-06-28 23:24:00,146.082,146.102,146.05,146.073,118300002.0
2006-06-28 23:25:00,146.095,146.101,146.058,146.066,67299999.0
2006-06-28 23:26:00,146.068,146.088,146.05,146.077,113900002.0
2006-06-28 23:27:00,146.103,146.104,146.07,146.088,114500000.0
2006-06-28 23:28:00,146.095,146.104,146.064,146.064,125199999.0
2006-06-28 23:29:00,146.092,146.106,146.054,146.054,84999999.0
2006-06-28 23:30:00,146.103,146.114,146.062,146.099,148099996.0
2006-06-28 23:31:00,146.085,146.094,146.066,146.083,130900000.0
2006-06-28 23:32:00,146.173,146.173,146.137,146.137,12700000.0
2006-06-28 23:33:00,146.09,146.101,146.09,146.1,75099999.0
2006-06-28 23:34:00,146.11,146.125,146.11,146.115,79100000.0
2006-06-28 23:35:00,146.115,146.13,146.106,146.13,126099998.0
2006-06-28 23:36:00,146.127,146.131,146.116,146.116,116600001.0
2006-06-28 23:37:00,146.118,146.118,146.112,146.114,44000000.0
2006-06-28 23:38:00,146.106,146.121,146.106,146.11,169300001.0
2006-06-28 23:39:00,146.117,146.119,146.107,146.119,54500001.0
2006-06-28 23:40:00,146.115,146.116,146.108,146.111,48300000.0
2006-06-28 23:41:00,146.105,146.127,146.105,146.123,108300003.0
2006-06-28 23:42:00,146.114,146.125,146.113,146.12,132000001.0
2006-06-28 23:43:00,146.13,146.134,146.127,146.127,62799999.0
2006-06-28 23:44:00,146.122,146.134,146.121,146.121,71200001.0
2006-06-28 23:45:00,146.12,146.126,146.118,146.118,61800001.0
2006-06-28 23:46:00,146.12,146.129,146.12,146.125,64800000.0
2006-06-28 23:47:00,146.125,146.133,146.12,146.12,68899999.0
2006-06-28 23:48:00,146.11,146.117,146.105,146.108,100199998.0
2006-06-28 23:49:00,146.103,146.103,146.092,146.092,46100000.0
2006-06-28 23:50:00,146.092,146.099,146.077,146.099,86199999.0
2006-06-28 23:51:00,146.102,146.109,146.098,146.099,89600000.0
2006-06-28 23:52:00,146.11,146.12,146.107,146.107,55400000.0
2006-06-28 23:53:00,146.108,146.121,146.105,146.119,134600000.0
2006-06-28 23:54:00,146.127,146.127,146.113,146.12,25900000.0
2006-06-28 23:55:00,146.114,146.114,146.096,146.099,78100000.0
2006-06-28 23:56:00,146.096,146.105,146.082,146.089,98799999.0
2006-06-28 23:57:00,146.084,146.087,146.077,146.087,40500000.0
2006-06-28 23:58:00,146.083,146.088,146.078,146.084,72700000.0
2006-06-28 23:59:00,146.088,146.1,146.088,146.094,125700000.0
2006-06-29 00:00:00,146.077,146.109,146.077,146.109,132700003.0
2006-06-29 00:01:00,146.11,146.11,146.078,146.08,70900001.0
2006-06-29 00:02:00,146.081,146.088,146.078,146.088,30200000.0
2006-06-29 00:03:00,146.092,146.092,146.075,146.075,72000000.0
2006-06-29 00:04:00,146.079,146.086,146.064,146.067,47299999.0
2006-06-29 00:05:00,146.065,146.072,146.064,146.072,45600000.0
2006-06-29 00:06:00,146.07,146.07,146.057,146.057,114200002.0
2006-06-29 00:07:00,146.055,146.06,146.05,146.055,69000001.0
2006-06-29 00:08:00,146.05,146.054,146.018,146.018,53400000.0
2006-06-29 00:09:00,146.024,146.035,146.024,146.035,73599998.0
2006-06-29 00:10:00,146.05,146.062,146.043,146.062,114100000.0
2006-06-29 00:11:00,146.058,146.058,146.052,146.052,52000000.0
2006-06-29 00:12:00,146.063,146.063,146.047,146.059,95100000.0
2006-06-29 00:13:00,146.054,146.054,146.046,146.047,70099999.0
2006-06-29 00:14:00,146.055,146.056,146.052,146.056,27000000.0
2006-06-29 00:15:00,146.048,146.052,146.018,146.018,146200002.0
2006-06-29 00:16:00,146.024,146.079,146.002,146.002,129299999.0
2006-06-29 00:17:00,145.998,146.034,145.998,146.034,126800002.0
2006-06-29 00:18:00,146.033,146.055,146.03,146.05,42900000.0
2006-06-29 00:19:00,146.048,146.048,146.041,146.041,51999999.0
2006-06-29 00:20:00,146.038,146.038,146.024,146.03,63500000.0
2006-06-29 00:21:00,146.025,146.035,146.024,146.034,48800000.0
2006-06-29 00:22:00,146.035,146.045,146.032,146.042,60000000.0
2006-06-29 00:23:00,146.05,146.05,146.022,146.031,108500002.0
2006-06-29 00:24:00,146.037,146.064,146.027,146.06,167200002.0
2006-06-29 00:25:00,146.063,146.063,146.043,146.052,48999999.0
2006-06-29 00:26:00,146.05,146.063,146.048,146.063,62200001.0
2006-06-29 00:27:00,146.072,146.083,146.072,146.076,41600000.0
2006-06-29 00:28:00,146.064,146.072,146.048,146.048,123099999.0
2006-06-29 00:29:00,146.056,146.064,146.048,146.057,98000001.0
2006-06-29 00:30:00,146.059,146.059,146.043,146.05,118700001.0
2006-06-29 00:31:00,146.042,146.042,146.018,146.023,133400003.0
2006-06-29 00:32:00,146.025,146.037,146.021,146.035,77900001.0
2006-06-29 00:33:00,146.033,146.04,146.025,146.03,110999999.0
2006-06-29 00:34:00,146.031,146.032,146.022,146.031,74400000.0
2006-06-29 00:35:00,146.035,146.041,146.03,146.038,67200000.0
2006-06-29 00:36:00,146.033,146.033,146.018,146.018,54900000.0
2006-06-29 00:37:00,146.017,146.027,146.017,146.027,98700002.0
2006-06-29 00:38:00,146.023,146.029,146.015,146.015,102299997.0
2006-06-29 00:39:00,146.017,146.03,146.017,146.03,94800000.0
2006-06-29 00:40:00,146.026,146.026,146.018,146.022,56600001.0
2006-06-29 00:41:00,146.021,146.026,146.02,146.023,47200000.0
2006-06-29 00:42:00,146.021,146.04,146.021,146.035,98499998.0
2006-06-29 00:43:00,146.043,146.052,146.037,146.04,53900000.0
2006-06-29 00:44:00,146.043,146.047,146.037,146.043,140900000.0
2006-06-29 00:45:00,146.045,146.045,146.04,146.04,82600002.0
2006-06-29 00:46:00,146.038,146.038,146.03,146.03,115299997.0
2006-06-29 00:47:00,146.032,146.032,146.021,146.021,90799998.0
2006-06-29 00:48:00,146.023,146.025,146.015,146.025,59200000.0
2006-06-29 00:49:00,146.019,146.021,146.012,146.015,81699999.0
2006-06-29 00:50:00,146.01,146.023,146.01,146.019,17400000.0
2006-06-29 00:51:00,146.025,146.025,146.005,146.025,136900002.0
2006-06-29 00:52:00,146.03,146.043,146.029,146.039,90799999.0
2006-06-29 00:53:00,146.031,146.04,146.028,146.028,106300003.0
2006-06-29 00:54:00,146.023,146.029,146.003,146.003,112600000.0
2006-06-29 00:55:00,145.994,146.014,145.994,146.003,172300001.0
2006-06-29 00:56:00,146.005,146.02,146.004,146.014,83700000.0
2006-06-29 00:57:00,146.008,146.011,145.999,145.999,124400001.0
2006-06-29 00:58:00,146.008,146.025,146.004,146.004,79900002.0
2006-06-29 00:59:00,146.002,146.009,145.995,145.995,105199996.0
2006-06-29 01:00:00,145.998,146.018,145.998,146.011,59100000.0
2006-06-29 01:01:00,146.01,146.02,146.001,146.02,45500000.0
2006-06-29 01:02:00,146.03,146.038,146.023,146.038,118200000.0
2006-06-29 01:03:00,146.031,146.046,146.031,146.035,77600000.0
2006-06-29 01:04:00,146.023,146.03,146.02,146.025,129299996.0
2006-06-29 01:05:00,146.027,146.031,146.023,146.023,56000000.0
2006-06-29 01:06:00,146.025,146.025,146.022,146.022,27200001.0
2006-06-29 01:07:00,146.018,146.018,145.999,146.004,86600001.0
2006-06-29 01:08:00,146.003,146.003,145.998,145.998,2600000.0
2006-06-29 01:09:00,146.0,146.015,146.0,146.015,38400000.0
2006-06-29 01:10:00,146.017,146.017,145.994,145.994,98500001.0
2006-06-29 01:11:00,145.992,145.997,145.982,145.983,86000000.0
2006-06-29 01:12:00,145.99,145.995,145.984,145.984,192099997.0
2006-06-29 01:13:00,145.985,146.005,145.985,146.005,68900000.0
2006-06-29 01:14:00,146.003,146.003,145.98,145.995,121400003.0
2006-06-29 01:15:00,146.003,146.006,145.995,146.001,78900000.0
2006-06-29 01:16:00,146.01,146.01,145.998,146.006,226600002.0
2006-06-29 01:17:00,146.0,146.005,145.994,145.995,94500002.0
2006-06-29 01:18:00,146.031,146.051,146.031,146.049,67900000.0
2006-06-29 01:19:00,146.047,146.054,146.037,146.054,92700001.0
2006-06-29 01:20:00,146.047,146.062,146.038,146.056,91199999.0
2006-06-29 01:21:00,146.047,146.058,146.047,146.05,85200000.0
2006-06-29 01:22:00,146.044,146.049,146.044,146.044,94900001.0
2006-06-29 01:23:00,146.047,146.049,146.025,146.025,70300000.0
2006-06-29 01:24:00,146.025,146.038,146.016,146.016,55200000.0
2006-06-29 01:25:00,146.025,146.025,146.023,146.023,63300000.0
2006-06-29 01:26:00,146.023,146.043,146.021,146.035,117000001.0
2006-06-29 01:27:00,146.038,146.038,146.029,146.031,102199999.0
2006-06-29 01:28:00,146.026,146.032,146.022,146.026,45800000.0
2006-06-29 01:29:00,146.037,146.043,146.033,146.041,64300000.0
2006-06-29 01:30:00,146.044,146.069,146.044,146.066,124599998.0
2006-06-29 01:31:00,146.062,146.064,146.042,146.047,90300000.0
2006-06-29 01:32:00,146.037,146.038,146.034,146.038,53400000.0
2006-06-29 01:33:00,146.03,146.04,146.028,146.032,94099999.0
2006-06-29 01:34:00,146.04,146.048,146.034,146.042,180599999.0
2006-06-29 01:35:00,146.046,146.046,146.028,146.035,67400000.0
2006-06-29 01:36:00,146.018,146.018,145.996,145.996,57100001.0
2006-06-29 01:37:00,145.983,145.983,145.972,145.974,125699999.0
2006-06-29 01:38:00,145.975,145.98,145.96,145.96,69399999.0
2006-06-29 01:39:00,145.965,145.987,145.965,145.987,91899999.0
2006-06-29 01:40:00,145.99,146.0,145.989,145.998,109400001.0
2006-06-29 01:41:00,145.985,145.985,145.964,145.964,38399999.0
2006-06-29 01:42:00,145.968,145.968,145.953,145.955,177800001.0
2006-06-29 01:43:00,145.952,145.973,145.952,145.97,41599999.0
2006-06-29 01:44:00,145.971,145.978,145.967,145.97,97700002.0
2006-06-29 01:45:00,145.966,145.966,145.96,145.961,106900002.0
2006-06-29 01:46:00,145.947,145.964,145.945,145.964,69300002.0
2006-06-29 01:47:00,145.962,145.962,145.955,145.961,58800000.0
2006-06-29 01:48:00,145.948,145.961,145.946,145.961,67200000.0
2006-06-29 01:49:00,145.964,145.974,145.954,145.974,55300001.0
2006-06-29 01:50:00,145.991,146.04,145.991,146.033,119600003.0
2006-06-29 01:51:00,146.026,146.035,146.013,146.035,124899997.0
2006-06-29 01:52:00,146.052,146.068,146.041,146.059,73700000.0
2006-06-29 01:53:00,146.057,146.057,146.015,146.023,70200000.0
2006-06-29 01:54:00,146.019,146.019,145.99,145.99,70200001.0
2006-06-29 01:55:00,146.004,146.011,145.998,146.01,107100000.0
2006-06-29 01:56:00,146.005,146.008,145.999,146.001,79400000.0
2006-06-29 01:57:00,145.991,145.991,145.984,145.984,8800000.0
2006-06-29 01:58:00,145.974,145.984,145.946,145.984,89600000.0
2006-06-29 01:59:00,145.988,145.988,145.969,145.973,99699999.0
2006-06-29 02:00:00,145.97,145.974,145.965,145.974,143600000.0
2006-06-29 02:01:00,145.981,145.983,145.967,145.98,107600002.0
2006-06-29 02:02:00,145.986,145.987,145.97,145.97,87699998.0
2006-06-29 02:03:00,145.978,145.988,145.978,145.98,101600000.0
2006-06-29 02:04:00,145.973,145.994,145.973,145.989,83100000.0
2006-06-29 02:05:00,145.984,145.995,145.976,145.976,120399998.0
2006-06-29 02:06:00,145.983,146.008,145.983,146.008,62099999.0
2006-06-29 02:07:00,146.008,146.013,145.997,146.004,64699999.0
2006-06-29 02:08:00,146.016,146.026,146.013,146.015,66800000.0
2006-06-29 02:09:00,146.028,146.032,146.021,146.023,76000000.0
2006-06-29 02:10:00,146.022,146.027,146.011,146.014,128300001.0
2006-06-29 02:11:00,146.001,146.029,145.994,146.029,80300000.0
2006-06-29 02:12:00,146.018,146.018,146.001,146.004,88699999.0
2006-06-29 02:13:00,146.008,146.014,146.0,146.014,76600000.0
2006-06-29 02:14:00,146.012,146.04,146.012,146.04,102299999.0
2006-06-29 02:15:00,146.034,146.052,146.034,146.046,94900000.0
2006-06-29 02:16:00,146.047,146.055,146.047,146.054,83700000.0
2006-06-29 02:17:00,146.066,146.068,146.066,146.067,82999998.0
2006-06-29 02:18:00,146.066,146.093,146.066,146.09,121799999.0
2006-06-29 02:19:00,146.082,146.151,146.082,146.151,65800000.0
2006-06-29 02:20:00,146.147,146.153,146.126,146.146,47100000.0
2006-06-29 02:21:00,146.141,146.146,146.125,146.125,61600000.0
2006-06-29 02:22:00,146.117,146.126,146.111,146.111,70100000.0
2006-06-29 02:23:00,146.114,146.131,146.114,146.12,44700000.0
2006-06-29 02:24:00,146.115,146.145,146.115,146.145,52100000.0
2006-06-29 02:25:00,146.13,146.133,146.123,146.123,84599999.0
2006-06-29 02:26:00,146.117,146.125,146.113,146.125,53899999.0
2006-06-29 02:27:00,146.128,146.13,146.114,146.125,155100001.0
2006-06-29 02:28:00,146.118,146.124,146.118,146.122,51999999.0
2006-06-29 02:29:00,146.121,146.132,146.121,146.13,101499999.0
2006-06-29 02:30:00,146.128,146.143,146.123,146.135,81599999.0
2006-06-29 02:31:00,146.142,146.142,146.132,146.14,61500001.0
2006-06-29 02:32:00,146.142,146.148,146.131,146.137,89300000.0
2006-06-29 02:33:00,146.139,146.143,146.134,146.134,72699999.0
2006-06-29 02:34:00,146.127,146.127,146.115,146.126,36400000.0
2006-06-29 02:35:00,146.124,146.151,146.123,146.151,124000002.0
2006-06-29 02:36:00,146.147,146.157,146.135,146.137,94200001.0
2006-06-29 02:37:00,146.126,146.136,146.126,146.129,84500001.0
2006-06-29 02:38:00,146.136,146.137,146.116,146.116,55299999.0
2006-06-29 02:39:00,146.117,146.128,146.11,146.125,134100001.0
2006-06-29 02:40:00,146.118,146.118,146.105,146.114,94099999.0
2006-06-29 02:41:00,146.108,146.119,146.099,146.099,174599998.0
2006-06-29 02:42:00,146.1,146.116,146.1,146.106,130300001.0
2006-06-29 02:43:00,146.103,146.108,146.091,146.091,61600000.0
2006-06-29 02:44:00,146.096,146.096,146.08,146.089,51599999.0
2006-06-29 02:45:00,146.097,146.121,146.097,146.115,148000003.0
2006-06-29 02:46:00,146.125,146.137,146.118,146.128,52400000.0
2006-06-29 02:47:00,146.136,146.136,146.101,146.131,120999998.0
2006-06-29 02:48:00,146.126,146.135,146.122,146.135,32800000.0
2006-06-29 02:49:00,146.149,146.18,146.149,146.18,137300000.0
2006-06-29 02:50:00,146.185,146.189,146.176,146.18,124600002.0
2006-06-29 02:51:00,146.178,146.191,146.162,146.162,59700000.0
2006-06-29 02:52:00,146.161,146.175,146.161,146.175,59900000.0
2006-06-29 02:53:00,146.17,146.179,146.153,146.172,150299997.0
2006-06-29 02:54:00,146.166,146.166,146.119,146.119,56699999.0
2006-06-29 02:55:00,146.119,146.152,146.119,146.145,128600000.0
2006-06-29 02:56:00,146.15,146.153,146.14,146.145,128600000.0
2006-06-29 02:57:00,146.162,146.17,146.157,146.157,54400000.0
2006-06-29 02:58:00,146.137,146.137,146.118,146.118,13600000.0
2006-06-29 02:59:00,146.096,146.114,146.096,146.103,146299999.0
2006-06-29 03:00:00,146.098,146.098,146.088,146.088,141300000.0
2006-06-29 03:01:00,146.086,146.102,146.081,146.102,108199999.0
2006-06-29 03:02:00,146.091,146.103,146.088,146.092,161700000.0
2006-06-29 03:03:00,146.079,146.091,146.075,146.084,139400003.0
2006-06-29 03:04:00,146.083,146.108,146.083,146.104,65800000.0
2006-06-29 03:05:00,146.106,146.108,146.099,146.103,190400000.0
2006-06-29 03:06:00,146.109,146.125,146.109,146.12,54400000.0
2006-06-29 03:07:00,146.129,146.148,146.129,146.146,116199998.0
2006-06-29 03:08:00,146.168,146.219,146.168,146.217,91600000.0
2006-06-29 03:09:00,146.209,146.22,146.198,146.204,44000000.0
2006-06-29 03:10:00,146.193,146.212,146.189,146.189,149699998.0
2006-06-29 03:11:00,146.202,146.212,146.2,146.201,87900003.0
2006-06-29 03:12:00,146.191,146.191,146.175,146.182,68800000.0
2006-06-29 03:13:00,146.197,146.197,146.185,146.185,219399998.0
2006-06-29 03:14:00,146.189,146.205,146.189,146.201,174400002.0
2006-06-29 03:15:00,146.202,146.209,146.197,146.205,155000000.0
2006-06-29 03:16:00,146.203,146.21,146.201,146.202,155099997.0
2006-06-29 03:17:00,146.21,146.217,146.205,146.21,40300000.0
2006-06-29 03:18:00,146.207,146.214,146.201,146.208,86300001.0
2006-06-29 03:19:00,146.197,146.197,146.19,146.19,111900000.0
2006-06-29 03:20:00,146.186,146.189,146.176,146.179,86000000.0
2006-06-29 03:21:00,146.188,146.19,146.179,146.19,106300000.0
2006-06-29 03:22:00,146.183,146.183,146.164,146.175,90000000.0
2006-06-29 03:23:00,146.175,146.181,146.172,146.172,54100000.0
2006-06-29 03:24:00,146.175,146.185,146.175,146.178,79899999.0
2006-06-29 03:25:00,146.176,146.185,146.159,146.159,177000000.0
2006-06-29 03:26:00,146.159,146.161,146.141,146.148,85399999.0
2006-06-29 03:27:00,146.136,146.151,146.135,146.143,150500000.0
2006-06-29 03:28:00,146.144,146.151,146.144,146.151,88399999.0
2006-06-29 03:29:00,146.157,146.157,146.139,146.141,98000001.0
2006-06-29 03:30:00,146.135,146.144,146.129,146.142,83200000.0
2006-06-29 03:31:00,146.137,146.147,146.132,146.139,104899996.0
2006-06-29 03:32:00,146.144,146.144,146.11,146.11,52599998.0
2006-06-29 03:33:00,146.109,146.13,146.106,146.116,131500002.0
2006-06-29 03:34:00,146.112,146.126,146.109,146.119,171600002.0
2006-06-29 03:35:00,146.116,146.121,146.106,146.106,157700001.0
2006-06-29 03:36:00,146.116,146.129,146.116,146.128,72800000.0
2006-06-29 03:37:00,146.132,146.136,146.127,146.136,125399999.0
2006-06-29 03:38:00,146.128,146.128,146.119,146.122,106799997.0
2006-06-29 03:39:00,146.122,146.122,146.105,146.105,85900000.0
2006-06-29 03:40:00,146.117,146.138,146.117,146.138,137399999.0
2006-06-29 03:41:00,146.133,146.133,146.126,146.126,126200001.0
2006-06-29 03:42:00,146.126,146.136,146.126,146.136,58900001.0
2006-06-29 03:43:00,146.137,146.14,146.13,146.133,47000000.0
2006-06-29 03:44:00,146.141,146.144,146.132,146.134,64799999.0
2006-06-29 03:45:00,146.148,146.169,146.147,146.169,110499999.0
2006-06-29 03:46:00,146.176,146.181,146.166,146.18,72900000.0
2006-06-29 03:47:00,146.182,146.194,146.182,146.185,70799999.0
2006-06-29 03:48:00,146.176,146.182,146.165,146.182,53700000.0
2006-06-29 03:49:00,146.175,146.188,146.174,146.188,120500001.0
2006-06-29 03:50:00,146.182,146.19,146.176,146.19,150100001.0
2006-06-29 03:51:00,146.191,146.191,146.179,146.183,97799999.0
2006-06-29 03:52:00,146.195,146.205,146.194,146.197,69300000.0
2006-06-29 03:53:00,146.195,146.198,146.188,146.188,72599999.0
2006-06-29 03:54:00,146.183,146.2,146.183,146.2,59400002.0
2006-06-29 03:55:00,146.207,146.209,146.187,146.199,44100000.0
2006-06-29 03:56:00,146.195,146.208,146.195,146.207,122600003.0
2006-06-29 03:57:00,146.217,146.218,146.208,146.212,139500002.0
2006-06-29 03:58:00,146.208,146.21,146.201,146.21,129500003.0
2006-06-29 03:59:00,146.213,146.222,146.207,146.21,104299999.0
2006-06-29 04:00:00,146.202,146.202,146.181,146.181,99400000.0
2006-06-29 04:01:00,146.179,146.179,146.161,146.165,85900000.0
2006-06-29 04:02:00,146.163,146.168,146.159,146.159,73799998.0
2006-06-29 04:03:00,146.16,146.16,146.135,146.135,98200000.0
2006-06-29 04:04:00,146.14,146.155,146.138,146.147,90699998.0
2006-06-29 04:05:00,146.14,146.155,146.14,146.152,69700000.0
2006-06-29 04:06:00,146.161,146.165,146.151,146.165,54900000.0
2006-06-29 04:07:00,146.164,146.164,146.148,146.161,39400000.0
2006-06-29 04:08:00,146.166,146.166,146.139,146.142,27900000.0
2006-06-29 04:09:00,146.139,146.167,146.139,146.144,202399998.0
2006-06-29 04:10:00,146.143,146.153,146.141,146.153,47200000.0
2006-06-29 04:11:00,146.154,146.164,146.148,146.158,144899999.0
2006-06-29 04:12:00,146.15,146.162,146.15,146.15,53000000.0
2006-06-29 04:13:00,146.159,146.17,146.159,146.17,67399998.0
2006-06-29 04:14:00,146.183,146.212,146.183,146.198,82400000.0
2006-06-29 04:15:00,146.193,146.197,146.191,146.191,61599999.0
2006-06-29 04:16:00,146.195,146.208,146.19,146.19,31700000.0
2006-06-29 04:17:00,146.196,146.201,146.187,146.187,171599999.0
2006-06-29 04:18:00,146.18,146.194,146.18,146.194,28800000.0
2006-06-29 04:19:00,146.205,146.215,146.205,146.209,128699998.0
2006-06-29 04:20:00,146.215,146.215,146.2,146.206,62000000.0
2006-06-29 04:21:00,146.213,146.213,146.201,146.213,116100001.0
2006-06-29 04:22:00,146.213,146.218,146.199,146.202,126800001.0
2006-06-29 04:23:00,146.194,146.194,146.176,146.18,25900000.0
2006-06-29 04:24:00,146.178,146.201,146.178,146.198,102200000.0
2006-06-29 04:25:00,146.188,146.188,146.177,146.177,96899998.0
2006-06-29 04:26:00,146.178,146.203,146.178,146.196,22200000.0
2006-06-29 04:27:00,146.192,146.192,146.169,146.18,71100000.0
2006-06-29 04:28:00,146.185,146.195,146.185,146.195,68500000.0
2006-06-29 04:29:00,146.19,146.201,146.185,146.196,145400003.0
2006-06-29 04:30:00,146.205,146.205,146.184,146.193,124200000.0
2006-06-29 04:31:00,146.198,146.211,146.198,146.208,47700000.0
2006-06-29 04:32:00,146.214,146.214,146.2,146.207,91199999.0
2006-06-29 04:33:00,146.208,146.212,146.2,146.207,117099998.0
2006-06-29 04:34:00,146.21,146.21,146.202,146.202,131100001.0
2006-06-29 04:35:00,146.203,146.212,146.202,146.212,79899998.0
2006-06-29 04:36:00,146.21,146.212,146.207,146.207,52000000.0
2006-06-29 04:37:00,146.208,146.209,146.204,146.205,28000000.0
2006-06-29 04:38:00,146.208,146.208,146.195,146.195,69399998.0
2006-06-29 04:39:00,146.2,146.205,146.195,146.195,71099999.0
2006-06-29 04:40:00,146.198,146.198,146.181,146.189,35600000.0
2006-06-29 04:41:00,146.188,146.208,146.183,146.206,81800000.0
2006-06-29 04:42:00,146.202,146.22,146.195,146.22,63499999.0
2006-06-29 04:43:00,146.221,146.221,146.212,146.218,76400000.0
2006-06-29 04:44:00,146.233,146.238,146.226,146.233,28400000.0
2006-06-29 04:45:00,146.218,146.218,146.186,146.186,93400001.0
2006-06-29 04:46:00,146.19,146.197,146.189,146.193,57900000.0
2006-06-29 04:47:00,146.201,146.215,146.201,146.215,49600000.0
2006-06-29 04:48:00,146.209,146.209,146.201,146.201,26400000.0
2006-06-29 04:49:00,146.197,146.202,146.194,146.196,123099999.0
2006-06-29 04:50:00,146.193,146.195,146.19,146.19,77500000.0
2006-06-29 04:51:00,146.201,146.207,146.197,146.205,52900000.0
2006-06-29 04:52:00,146.195,146.195,146.195,146.195,4800000.0
2006-06-29 04:53:00,146.196,146.197,146.183,146.183,90800000.0
2006-06-29 04:54:00,146.189,146.193,146.184,146.187,55200000.0
2006-06-29 04:55:00,146.194,146.204,146.193,146.199,69500000.0
2006-06-29 04:56:00,146.2,146.206,146.197,146.197,144700003.0
2006-06-29 04:57:00,146.202,146.205,146.196,146.2,73900000.0
2006-06-29 04:58:00,146.199,146.207,146.195,146.205,47000000.0
2006-06-29 04:59:00,146.198,146.204,146.192,146.195,174599996.0
2006-06-29 05:00:00,146.197,146.206,146.184,146.191,90000000.0
2006-06-29 05:01:00,146.19,146.202,146.19,146.194,44700000.0
2006-06-29 05:02:00,146.19,146.204,146.19,146.202,48200000.0
2006-06-29 05:03:00,146.206,146.206,146.187,146.187,69200000.0
2006-06-29 05:04:00,146.186,146.194,146.186,146.19,74800000.0
2006-06-29 05:05:00,146.186,146.197,146.182,146.197,61900000.0
2006-06-29 05:06:00,146.195,146.2,146.192,146.195,65099999.0
2006-06-29 05:07:00,146.192,146.209,146.192,146.195,138799996.0
2006-06-29 05:08:00,146.197,146.198,146.187,146.198,35999999.0
2006-06-29 05:09:00,146.205,146.205,146.192,146.2,64100001.0
2006-06-29 05:10:00,146.191,146.191,146.183,146.19,85700002.0
2006-06-29 05:11:00,146.2,146.2,146.182,146.2,57100000.0
2006-06-29 05:12:00,146.192,146.192,146.185,146.185,74899999.0
2006-06-29 05:13:00,146.19,146.19,146.18,146.18,74699999.0
2006-06-29 05:14:00,146.188,146.188,146.177,146.18,154299999.0
2006-06-29 05:15:00,146.191,146.191,146.189,146.189,20000000.0
2006-06-29 05:16:00,146.194,146.202,146.193,146.2,98700001.0
2006-06-29 05:17:00,146.183,146.188,146.177,146.177,158599998.0
2006-06-29 05:18:00,146.182,146.182,146.172,146.172,31600000.0
2006-06-29 05:19:00,146.173,146.185,146.173,146.174,17300000.0
2006-06-29 05:20:00,146.177,146.177,146.153,146.153,71100000.0
2006-06-29 05:21:00,146.142,146.166,146.142,146.163,136400001.0
2006-06-29 05:22:00,146.163,146.17,146.161,146.163,145600000.0
2006-06-29 05:23:00,146.152,146.165,146.152,146.165,69200000.0
2006-06-29 05:24:00,146.167,146.174,146.157,146.163,31900000.0
2006-06-29 05:25:00,146.16,146.16,146.153,146.153,5600000.0
2006-06-29 05:26:00,146.155,146.163,146.155,146.163,73099999.0
2006-06-29 05:27:00,146.172,146.172,146.163,146.164,52799999.0
2006-06-29 05:28:00,146.162,146.172,146.157,146.172,56400001.0
2006-06-29 05:29:00,146.175,146.18,146.162,146.18,82400000.0
2006-06-29 05:30:00,146.173,146.176,146.167,146.175,165700004.0
2006-06-29 05:31:00,146.172,146.183,146.167,146.172,91000000.0
2006-06-29 05:32:00,146.165,146.165,146.152,146.152,77999999.0
2006-06-29 05:33:00,146.162,146.166,146.154,146.166,85200001.0
2006-06-29 05:34:00,146.16,146.172,146.16,146.166,67200000.0
2006-06-29 05:35:00,146.161,146.164,146.161,146.164,34500001.0
2006-06-29 05:36:00,146.158,146.162,146.145,146.157,127100000.0
2006-06-29 05:37:00,146.15,146.158,146.15,146.151,93499999.0
2006-06-29 05:38:00,146.156,146.159,146.156,146.159,9600000.0
2006-06-29 05:39:00,146.167,146.167,146.157,146.162,48900000.0
2006-06-29 05:40:00,146.164,146.166,146.145,146.165,133400000.0
2006-06-29 05:41:00,146.163,146.17,146.158,146.17,37400000.0
2006-06-29 05:42:00,146.18,146.181,146.167,146.167,51900000.0
2006-06-29 05:43:00,146.18,146.184,146.177,146.178,130399997.0
2006-06-29 05:44:00,146.175,146.191,146.175,146.182,68199999.0
2006-06-29 05:45:00,146.182,146.192,146.179,146.191,47000000.0
2006-06-29 05:46:00,146.183,146.19,146.182,146.182,29900000.0
2006-06-29 05:47:00,146.181,146.188,146.178,146.178,65300001.0
2006-06-29 05:48:00,146.181,146.181,146.171,146.174,111999999.0
2006-06-29 05:49:00,146.178,146.178,146.161,146.167,75200000.0
2006-06-29 05:50:00,146.177,146.178,146.169,146.176,170899997.0
2006-06-29 05:51:00,146.168,146.168,146.159,146.16,53300001.0
2006-06-29 05:52:00,146.155,146.167,146.154,146.164,148299999.0
2006-06-29 05:53:00,146.162,146.174,146.162,146.171,101199998.0
2006-06-29 05:54:00,146.174,146.174,146.171,146.171,82199998.0
2006-06-29 05:55:00,146.173,146.173,146.161,146.169,51000001.0
2006-06-29 05:56:00,146.167,146.167,146.137,146.137,85000000.0
2006-06-29 05:57:00,146.142,146.147,146.13,146.13,96500002.0
2006-06-29 05:58:00,146.118,146.118,146.097,146.112,67299998.0
2006-06-29 05:59:00,146.11,146.116,146.103,146.115,70300000.0
2006-06-29 06:00:00,146.115,146.145,146.115,146.142,128700002.0
2006-06-29 06:01:00,146.142,146.155,146.141,146.155,79500002.0
2006-06-29 06:02:00,146.142,146.153,146.14,146.153,69300000.0
2006-06-29 06:03:00,146.151,146.151,146.13,146.13,123400000.0
2006-06-29 06:04:00,146.134,146.141,146.134,146.141,9400000.0
2006-06-29 06:05:00,146.147,146.147,146.126,146.14,50400000.0
2006-06-29 06:06:00,146.134,146.137,146.126,146.127,134799997.0
2006-06-29 06:07:00,146.12,146.138,146.12,146.127,90899999.0
2006-06-29 06:08:00,146.135,146.135,146.112,146.12,99099999.0
2006-06-29 06:09:00,146.118,146.125,146.113,146.122,82700001.0
2006-06-29 06:10:00,146.127,146.127,146.119,146.119,82600000.0
2006-06-29 06:11:00,146.127,146.137,146.127,146.129,135199999.0
2006-06-29 06:12:00,146.121,146.141,146.121,146.141,57200000.0
2006-06-29 06:13:00,146.137,146.142,146.127,146.127,100000003.0
2006-06-29 06:14:00,146.132,146.142,146.12,146.12,84000000.0
2006-06-29 06:15:00,146.125,146.126,146.112,146.114,86300000.0
2006-06-29 06:16:00,146.124,146.145,146.12,146.142,38600000.0
2006-06-29 06:17:00,146.14,146.14,146.121,146.134,77000001.0
2006-06-29 06:18:00,146.127,146.135,146.127,146.132,116000000.0
2006-06-29 06:19:00,146.138,146.148,146.131,146.131,59900000.0
2006-06-29 06:20:00,146.133,146.136,146.126,146.136,55199999.0
2006-06-29 06:21:00,146.131,146.133,146.113,146.113,51200001.0
2006-06-29 06:22:00,146.108,146.113,146.102,146.103,123299997.0
2006-06-29 06:23:00,146.108,146.116,146.097,146.103,96900000.0
2006-06-29 06:24:00,146.1,146.1,146.1,146.1,29500000.0
2006-06-29 06:25:00,146.108,146.114,146.102,146.114,107200000.0
2006-06-29 06:26:00,146.116,146.123,146.116,146.123,24300000.0
2006-06-29 06:27:00,146.129,146.129,146.121,146.121,45600000.0
2006-06-29 06:28:00,146.118,146.126,146.108,146.109,112199999.0
2006-06-29 06:29:00,146.113,146.123,146.113,146.115,39200000.0
2006-06-29 06:30:00,146.117,146.122,146.113,146.113,56400000.0
2006-06-29 06:31:00,146.118,146.122,146.118,146.122,36800001.0
2006-06-29 06:32:00,146.132,146.147,146.132,146.145,57500000.0
2006-06-29 06:33:00,146.15,146.152,146.145,146.145,50400000.0
2006-06-29 06:34:00,146.142,146.142,146.128,146.134,32300000.0
2006-06-29 06:35:00,146.134,146.151,146.134,146.151,21900000.0
2006-06-29 06:36:00,146.161,146.173,146.153,146.153,155799997.0
2006-06-29 06:37:00,146.155,146.156,146.143,146.143,83199999.0
2006-06-29 06:38:00,146.142,146.153,146.142,146.153,43000000.0
2006-06-29 06:39:00,146.15,146.153,146.142,146.15,56800000.0
2006-06-29 06:40:00,146.145,146.155,146.145,146.145,133800000.0
2006-06-29 06:41:00,146.146,146.156,146.146,146.154,131999999.0
2006-06-29 06:42:00,146.154,146.154,146.148,146.148,90100000.0
2006-06-29 06:43:00,146.15,146.15,146.145,146.145,99100002.0
2006-06-29 06:44:00,146.154,146.154,146.147,146.148,40700000.0
2006-06-29 06:45:00,146.153,146.153,146.147,146.147,14700000.0
2006-06-29 06:46:00,146.147,146.155,146.14,146.142,73100001.0
2006-06-29 06:47:00,146.139,146.155,146.139,146.148,103200002.0
2006-06-29 06:48:00,146.151,146.152,146.145,146.151,45199999.0
2006-06-29 06:49:00,146.156,146.159,146.147,146.15,91400003.0
2006-06-29 06:50:00,146.15,146.161,146.149,146.155,107699997.0
2006-06-29 06:51:00,146.155,146.159,146.147,146.15,119600000.0
2006-06-29 06:52:00,146.15,146.165,146.15,146.152,87699999.0
2006-06-29 06:53:00,146.159,146.168,146.156,146.16,86399999.0
2006-06-29 06:54:00,146.158,146.168,146.156,146.156,85200000.0
2006-06-29 06:55:00,146.155,146.174,146.155,146.171,67100000.0
2006-06-29 06:56:00,146.177,146.177,146.163,146.173,97799999.0
2006-06-29 06:57:00,146.172,146.173,146.161,146.173,44600000.0
2006-06-29 06:58:00,146.175,146.179,146.168,146.169,183299997.0
2006-06-29 06:59:00,146.17,146.184,146.17,146.18,91499999.0
2006-06-29 07:00:00,146.183,146.187,146.171,146.177,91500000.0
2006-06-29 07:01:00,146.183,146.183,146.169,146.178,84700000.0
2006-06-29 07:02:00,146.175,146.182,146.175,146.18,91899999.0
2006-06-29 07:03:00,146.181,146.181,146.156,146.156,103499999.0
2006-06-29 07:04:00,146.151,146.162,146.151,146.162,80000000.0
2006-06-29 07:05:00,146.151,146.16,146.137,146.137,85400000.0
2006-06-29 07:06:00,146.136,146.142,146.133,146.133,85799999.0
2006-06-29 07:07:00,146.144,146.151,146.144,146.145,50700000.0
2006-06-29 07:08:00,146.143,146.147,146.133,146.143,87300000.0
2006-06-29 07:09:00,146.142,146.146,146.133,146.133,18800000.0
2006-06-29 07:10:00,146.127,146.135,146.127,146.129,58400000.0
2006-06-29 07:11:00,146.123,146.14,146.122,146.125,106599999.0
2006-06-29 07:12:00,146.12,146.12,146.1,146.1,56199999.0
2006-06-29 07:13:00,146.097,146.097,146.09,146.094,26200000.0
2006-06-29 07:14:00,146.088,146.102,146.088,146.096,117499998.0
2006-06-29 07:15:00,146.09,146.102,146.088,146.088,104200001.0
2006-06-29 07:16:00,146.087,146.099,146.085,146.085,136899999.0
2006-06-29 07:17:00,146.078,146.087,146.072,146.087,80300000.0
2006-06-29 07:18:00,146.083,146.094,146.083,146.094,91499998.0
2006-06-29 07:19:00,146.091,146.099,146.082,146.086,86300001.0
2006-06-29 07:20:00,146.082,146.09,146.072,146.085,91600001.0
2006-06-29 07:21:00,146.097,146.097,146.082,146.087,102000001.0
2006-06-29 07:22:00,146.096,146.112,146.096,146.11,52000000.0
2006-06-29 07:23:00,146.117,146.117,146.096,146.099,97199999.0
2006-06-29 07:24:00,146.094,146.106,146.088,146.106,66800002.0
2006-06-29 07:25:00,146.103,146.116,146.099,146.112,69100000.0
2006-06-29 07:26:00,146.121,146.131,146.121,146.128,107900001.0
2006-06-29 07:27:00,146.135,146.137,146.125,146.125,82000000.0
2006-06-29 07:28:00,146.131,146.137,146.128,146.133,57600000.0
2006-06-29 07:29:00,146.122,146.132,146.122,146.13,126099998.0
2006-06-29 07:30:00,146.127,146.13,146.118,146.118,39700000.0
2006-06-29 07:31:00,146.112,146.112,146.097,146.097,50299999.0
2006-06-29 07:32:00,146.094,146.11,146.094,146.11,73800001.0
2006-06-29 07:33:00,146.109,146.119,146.109,146.115,102600001.0
2006-06-29 07:34:00,146.123,146.13,146.122,146.13,83600001.0
2006-06-29 07:35:00,146.124,146.126,146.098,146.115,111500002.0
2006-06-29 07:36:00,146.121,146.121,146.112,146.118,88000003.0
2006-06-29 07:37:00,146.118,146.125,146.117,146.117,69900000.0
2006-06-29 07:38:00,146.122,146.122,146.113,146.115,38400000.0
2006-06-29 07:39:00,146.104,146.126,146.104,146.112,136700000.0
2006-06-29 07:40:00,146.108,146.124,146.108,146.113,129700002.0
2006-06-29 07:41:00,146.104,146.112,146.104,146.11,108299999.0
2006-06-29 07:42:00,146.108,146.114,146.108,146.114,24000001.0
2006-06-29 07:43:00,146.109,146.119,146.099,146.103,110100000.0
2006-06-29 07:44:00,146.099,146.105,146.09,146.105,64699998.0
2006-06-29 07:45:00,146.103,146.109,146.098,146.099,59300000.0
2006-06-29 07:46:00,146.091,146.091,146.083,146.086,83000000.0
2006-06-29 07:47:00,146.088,146.09,146.078,146.087,151899998.0
2006-06-29 07:48:00,146.09,146.092,146.076,146.076,186799998.0
2006-06-29 07:49:00,146.082,146.083,146.08,146.08,142900000.0
2006-06-29 07:50:00,146.077,146.095,146.073,146.077,141400000.0
2006-06-29 07:51:00,146.084,146.092,146.084,146.088,45899999.0
2006-06-29 07:52:00,146.074,146.074,146.053,146.053,27900000.0
2006-06-29 07:53:00,146.063,146.071,146.063,146.068,120399997.0
2006-06-29 07:54:00,146.064,146.073,146.064,146.073,28000000.0
2006-06-29 07:55:00,146.087,146.112,146.087,146.112,65000000.0
2006-06-29 07:56:00,146.112,146.116,146.1,146.1,87300000.0
2006-06-29 07:57:00,146.113,146.132,146.113,146.123,112999998.0
2006-06-29 07:58:00,146.133,146.133,146.114,146.114,139800002.0
2006-06-29 07:59:00,146.107,146.116,146.1,146.114,142300002.0
2006-06-29 08:00:00,146.107,146.123,146.1,146.123,104400001.0
2006-06-29 08:01:00,146.122,146.122,146.106,146.12,121800000.0
2006-06-29 08:02:00,146.128,146.141,146.128,146.138,49400000.0
2006-06-29 08:03:00,146.124,146.14,146.124,146.139,46800000.0
2006-06-29 08:04:00,146.155,146.175,146.155,146.172,178299999.0
2006-06-29 08:05:00,146.18,146.192,146.18,146.188,47700000.0
2006-06-29 08:06:00,146.182,146.195,146.175,146.195,95100000.0
2006-06-29 08:07:00,146.188,146.196,146.183,146.195,51300001.0
2006-06-29 08:08:00,146.205,146.211,146.193,146.197,176100001.0
2006-06-29 08:09:00,146.207,146.217,146.207,146.215,82100001.0
2006-06-29 08:10:00,146.208,146.208,146.192,146.192,24500000.0
2006-06-29 08:11:00,146.186,146.186,146.165,146.175,67400000.0
2006-06-29 08:12:00,146.168,146.179,146.163,146.168,104500001.0
2006-06-29 08:13:00,146.173,146.196,146.166,146.188,65100001.0
2006-06-29 08:14:00,146.186,146.193,146.179,146.185,90299998.0
2006-06-29 08:15:00,146.182,146.182,146.169,146.18,35900000.0
2006-06-29 08:16:00,146.185,146.2,146.185,146.2,29600000.0
2006-06-29 08:17:00,146.198,146.207,146.197,146.201,173299996.0
2006-06-29 08:18:00,146.196,146.196,146.185,146.188,53499998.0
2006-06-29 08:19:00,146.191,146.218,146.191,146.218,69500002.0
2006-06-29 08:20:00,146.209,146.227,146.209,146.21,65300001.0
2006-06-29 08:21:00,146.222,146.233,146.221,146.225,110900001.0
2006-06-29 08:22:00,146.223,146.226,146.211,146.222,232200003.0
2006-06-29 08:23:00,146.218,146.218,146.197,146.205,71100001.0
2006-06-29 08:24:00,146.207,146.209,146.183,146.199,128499999.0
2006-06-29 08:25:00,146.188,146.213,146.173,146.173,171000002.0
2006-06-29 08:26:00,146.189,146.194,146.175,146.185,115600000.0
2006-06-29 08:27:00,146.186,146.222,146.186,146.214,70099999.0
2006-06-29 08:28:00,146.232,146.242,146.208,146.208,72100000.0
2006-06-29 08:29:00,146.214,146.232,146.214,146.232,83500000.0
2006-06-29 08:30:00,146.232,146.232,146.207,146.212,124200001.0
2006-06-29 08:31:00,146.213,146.213,146.195,146.195,107400000.0
2006-06-29 08:32:00,146.208,146.212,146.208,146.212,32500001.0
2006-06-29 08:33:00,146.222,146.242,146.222,146.236,85700000.0
2006-06-29 08:34:00,146.23,146.255,146.228,146.255,77700000.0
2006-06-29 08:35:00,146.253,146.274,146.249,146.255,100400000.0
2006-06-29 08:36:00,146.253,146.258,146.251,146.255,104999999.0
2006-06-29 08:37:00,146.262,146.262,146.228,146.228,104800000.0
2006-06-29 08:38:00,146.24,146.241,146.21,146.215,182099997.0
2006-06-29 08:39:00,146.203,146.203,146.188,146.195,196500001.0
2006-06-29 08:40:00,146.186,146.197,146.181,146.197,88400000.0
2006-06-29 08:41:00,146.195,146.206,146.191,146.2,170999999.0
2006-06-29 08:42:00,146.193,146.193,146.171,146.184,134399998.0
2006-06-29 08:43:00,146.17,146.176,146.168,146.169,106399998.0
2006-06-29 08:44:00,146.168,146.171,146.164,146.171,72800000.0
2006-06-29 08:45:00,146.175,146.183,146.171,146.171,133999999.0
2006-06-29 08:46:00,146.167,146.173,146.167,146.172,97099997.0
2006-06-29 08:47:00,146.167,146.188,146.167,146.186,75000000.0
2006-06-29 08:48:00,146.177,146.177,146.16,146.17,58099999.0
2006-06-29 08:49:00,146.155,146.176,146.155,146.156,103899997.0
2006-06-29 08:50:00,146.166,146.182,146.166,146.177,85200002.0
2006-06-29 08:51:00,146.174,146.191,146.162,146.191,68100000.0
2006-06-29 08:52:00,146.188,146.188,146.177,146.188,93400001.0
2006-06-29 08:53:00,146.185,146.188,146.176,146.185,87299998.0
2006-06-29 08:54:00,146.183,146.195,146.176,146.195,112000001.0
2006-06-29 08:55:00,146.203,146.215,146.196,146.215,64400000.0
2006-06-29 08:56:00,146.208,146.208,146.187,146.19,56300001.0
2006-06-29 08:57:00,146.187,146.187,146.167,146.168,187000000.0
2006-06-29 08:58:00,146.173,146.18,146.168,146.168,111000000.0
2006-06-29 08:59:00,146.179,146.208,146.179,146.194,181099997.0
2006-06-29 09:00:00,146.195,146.209,146.195,146.197,123299999.0
2006-06-29 09:01:00,146.202,146.214,146.187,146.194,204699997.0
2006-06-29 09:02:00,146.187,146.187,146.166,146.174,31200000.0
2006-06-29 09:03:00,146.182,146.182,146.168,146.172,60600000.0
2006-06-29 09:04:00,146.171,146.174,146.15,146.16,50700001.0
2006-06-29 09:05:00,146.16,146.162,146.147,146.157,140699998.0
2006-06-29 09:06:00,146.153,146.153,146.142,146.142,49300000.0
2006-06-29 09:07:00,146.135,146.156,146.135,146.149,68800000.0
2006-06-29 09:08:00,146.13,146.137,146.125,146.125,123699999.0
2006-06-29 09:09:00,146.12,146.128,146.111,146.119,89700002.0
2006-06-29 09:10:00,146.103,146.112,146.103,146.112,78300000.0
2006-06-29 09:11:00,146.115,146.115,146.09,146.105,100199998.0
2006-06-29 09:12:00,146.105,146.121,146.105,146.108,139699999.0
2006-06-29 09:13:00,146.105,146.114,146.093,146.11,137300000.0
2006-06-29 09:14:00,146.109,146.118,146.098,146.098,105800000.0
2006-06-29 09:15:00,146.098,146.1,146.092,146.099,69199999.0
2006-06-29 09:16:00,146.091,146.108,146.088,146.101,74700001.0
2006-06-29 09:17:00,146.093,146.093,146.078,146.093,77100000.0
2006-06-29 09:18:00,146.089,146.09,146.073,146.08,146099998.0
2006-06-29 09:19:00,146.068,146.071,146.066,146.071,92200001.0
2006-06-29 09:20:00,146.058,146.074,146.055,146.064,135599998.0
2006-06-29 09:21:00,146.06,146.06,146.051,146.055,33100000.0
2006-06-29 09:22:00,146.064,146.071,146.053,146.071,77300000.0
2006-06-29 09:23:00,146.071,146.093,146.071,146.09,105799998.0
2006-06-29 09:24:00,146.096,146.108,146.085,146.093,130099998.0
2006-06-29 09:25:00,146.101,146.124,146.101,146.12,46800000.0
2006-06-29 09:26:00,146.12,146.125,146.114,146.122,93300000.0
2006-06-29 09:27:00,146.136,146.136,146.126,146.133,57799999.0
2006-06-29 09:28:00,146.122,146.126,146.113,146.125,122999998.0
2006-06-29 09:29:00,146.119,146.142,146.111,146.127,131800002.0
2006-06-29 09:30:00,146.124,146.139,146.121,146.133,56799999.0
2006-06-29 09:31:00,146.124,146.154,146.124,146.143,132400001.0
2006-06-29 09:32:00,146.128,146.139,146.123,146.126,93100001.0
2006-06-29 09:33:00,146.118,146.127,146.116,146.118,72299999.0
2006-06-29 09:34:00,146.121,146.136,146.121,146.127,97700001.0
2006-06-29 09:35:00,146.123,146.125,146.114,146.12,107700001.0
2006-06-29 09:36:00,146.128,146.138,146.122,146.137,112799999.0
2006-06-29 09:37:00,146.131,146.134,146.123,146.132,67000001.0
2006-06-29 09:38:00,146.122,146.129,146.118,146.126,67200000.0
2006-06-29 09:39:00,146.124,146.13,146.12,146.125,117200001.0
2006-06-29 09:40:00,146.12,146.12,146.105,146.105,119500000.0
2006-06-29 09:41:00,146.116,146.128,146.108,146.108,93399998.0
2006-06-29 09:42:00,146.105,146.108,146.1,146.106,101399996.0
2006-06-29 09:43:00,146.094,146.109,146.094,146.103,104899998.0
2006-06-29 09:44:00,146.105,146.117,146.105,146.105,91600001.0
2006-06-29 09:45:00,146.108,146.114,146.106,146.107,110199999.0
2006-06-29 09:46:00,146.104,146.108,146.101,146.108,92100000.0
2006-06-29 09:47:00,146.107,146.107,146.092,146.1,130600003.0
2006-06-29 09:48:00,146.098,146.099,146.083,146.089,136699999.0
2006-06-29 09:49:00,146.095,146.101,146.091,146.095,63499999.0
2006-06-29 09:50:00,146.092,146.093,146.083,146.093,113900001.0
2006-06-29 09:51:00,146.097,146.097,146.078,146.082,113499998.0
2006-06-29 09:52:00,146.084,146.107,146.084,146.095,121700002.0
2006-06-29 09:53:00,146.103,146.111,146.103,146.111,39199999.0
2006-06-29 09:54:00,146.11,146.11,146.097,146.105,31999999.0
2006-06-29 09:55:00,146.103,146.103,146.083,146.095,56200000.0
2006-06-29 09:56:00,146.091,146.095,146.088,146.092,146100000.0
2006-06-29 09:57:00,146.084,146.101,146.084,146.085,182500001.0
2006-06-29 09:58:00,146.086,146.086,146.063,146.063,64300000.0
2006-06-29 09:59:00,146.076,146.085,146.076,146.085,104499999.0
2006-06-29 10:00:00,146.079,146.088,146.079,146.088,64900000.0
2006-06-29 10:01:00,146.065,146.083,146.065,146.076,69700001.0
2006-06-29 10:02:00,146.068,146.07,146.059,146.07,65900002.0
2006-06-29 10:03:00,146.061,146.066,146.056,146.066,67200000.0
2006-06-29 10:04:00,146.066,146.067,146.055,146.067,71200001.0
2006-06-29 10:05:00,146.058,146.078,146.056,146.075,124700000.0
2006-06-29 10:06:00,146.069,146.072,146.067,146.069,70100000.0
2006-06-29 10:07:00,146.075,146.085,146.075,146.078,81199998.0
2006-06-29 10:08:00,146.079,146.079,146.065,146.065,59999999.0
2006-06-29 10:09:00,146.067,146.067,146.048,146.062,94799999.0
2006-06-29 10:10:00,146.065,146.065,146.045,146.045,140999997.0
2006-06-29 10:11:00,146.053,146.067,146.053,146.065,98800001.0
2006-06-29 10:12:00,146.072,146.08,146.071,146.071,37300000.0
2006-06-29 10:13:00,146.067,146.067,146.033,146.033,41900000.0
2006-06-29 10:14:00,146.02,146.037,146.018,146.028,48200000.0
2006-06-29 10:15:00,146.024,146.03,146.012,146.03,99900000.0
2006-06-29 10:16:00,146.038,146.052,146.033,146.036,97400000.0
2006-06-29 10:17:00,146.029,146.036,146.02,146.028,112499999.0
2006-06-29 10:18:00,146.017,146.019,145.994,145.994,104699998.0
2006-06-29 10:19:00,145.988,145.998,145.988,145.996,66299999.0
2006-06-29 10:20:00,145.995,146.025,145.995,146.025,116399999.0
2006-06-29 10:21:00,146.028,146.032,146.016,146.032,83799999.0
2006-06-29 10:22:00,146.029,146.034,145.994,145.994,233699996.0
2006-06-29 10:23:00,145.981,146.002,145.973,146.002,61900000.0
2006-06-29 10:24:00,146.007,146.007,145.999,146.002,106099999.0
2006-06-29 10:25:00,146.004,146.019,146.004,146.018,92200000.0
2006-06-29 10:26:00,146.008,146.008,145.993,145.993,105200001.0
2006-06-29 10:27:00,145.991,145.991,145.977,145.987,55200000.0
2006-06-29 10:28:00,145.978,146.012,145.978,145.98,96700000.0
2006-06-29 10:29:00,145.98,145.981,145.951,145.963,91400001.0
2006-06-29 10:30:00,145.965,145.965,145.945,145.945,93199998.0
2006-06-29 10:31:00,145.931,145.931,145.898,145.913,82400000.0
2006-06-29 10:32:00,145.914,145.914,145.9,145.903,73700001.0
2006-06-29 10:33:00,145.9,145.939,145.9,145.938,120799999.0
2006-06-29 10:34:00,145.923,145.94,145.923,145.94,92900001.0
2006-06-29 10:35:00,145.943,145.951,145.937,145.951,105400001.0
2006-06-29 10:36:00,145.948,145.971,145.944,145.96,79100000.0
2006-06-29 10:37:00,145.97,145.976,145.964,145.967,107100001.0
2006-06-29 10:38:00,145.979,145.991,145.979,145.979,46100001.0
2006-06-29 10:39:00,145.987,145.987,145.96,145.965,63099999.0
2006-06-29 10:40:00,145.974,145.974,145.964,145.965,105700002.0
2006-06-29 10:41:00,145.968,145.975,145.955,145.955,99900000.0
2006-06-29 10:42:00,145.965,145.975,145.958,145.958,84499999.0
2006-06-29 10:43:00,145.967,145.967,145.959,145.96,110300001.0
2006-06-29 10:44:00,145.967,145.978,145.964,145.97,37800000.0
2006-06-29 10:45:00,145.968,145.968,145.945,145.945,54300001.0
2006-06-29 10:46:00,145.943,145.96,145.935,145.96,88799998.0
2006-06-29 10:47:00,145.977,145.987,145.975,145.975,114199998.0
2006-06-29 10:48:00,145.976,145.976,145.96,145.963,112199999.0
2006-06-29 10:49:00,145.969,145.983,145.964,145.969,165699997.0
2006-06-29 10:50:00,145.971,145.993,145.971,145.978,148599999.0
2006-06-29 10:51:00,145.983,145.984,145.977,145.984,89600000.0
2006-06-29 10:52:00,145.971,145.984,145.971,145.975,105199998.0
2006-06-29 10:53:00,145.978,145.988,145.971,145.983,77600001.0
2006-06-29 10:54:00,145.992,145.992,145.968,145.98,127500000.0
2006-06-29 10:55:00,145.979,145.979,145.968,145.968,132999999.0
2006-06-29 10:56:00,145.973,145.983,145.97,145.976,69200001.0
2006-06-29 10:57:00,145.968,145.977,145.955,145.97,49600000.0
2006-06-29 10:58:00,145.957,145.973,145.957,145.963,43500000.0
2006-06-29 10:59:00,145.956,145.96,145.951,145.958,40800000.0
2006-06-29 11:00:00,145.966,145.966,145.949,145.955,90800000.0
2006-06-29 11:01:00,145.957,145.958,145.938,145.938,159600003.0
2006-06-29 11:02:00,145.932,145.956,145.932,145.943,95000000.0
2006-06-29 11:03:00,145.94,145.94,145.918,145.925,112100000.0
2006-06-29 11:04:00,145.923,145.928,145.91,145.926,90100000.0
2006-06-29 11:05:00,145.953,145.969,145.953,145.967,90999998.0
2006-06-29 11:06:00,145.961,145.961,145.942,145.954,37000000.0
2006-06-29 11:07:00,145.945,145.95,145.942,145.95,45100000.0
2006-06-29 11:08:00,145.958,145.959,145.949,145.958,109499998.0
2006-06-29 11:09:00,145.967,145.973,145.961,145.972,100699997.0
2006-06-29 11:10:00,145.966,145.975,145.965,145.972,140599999.0
2006-06-29 11:11:00,145.967,145.981,145.967,145.975,78300001.0
2006-06-29 11:12:00,145.976,145.983,145.966,145.972,99599998.0
2006-06-29 11:13:00,145.968,145.98,145.968,145.978,95900001.0
2006-06-29 11:14:00,145.969,145.98,145.966,145.98,75099999.0
2006-06-29 11:15:00,145.954,145.962,145.94,145.962,77500001.0
2006-06-29 11:16:00,145.971,145.986,145.965,145.965,56200001.0
2006-06-29 11:17:00,145.968,145.985,145.954,145.985,127599999.0
2006-06-29 11:18:00,145.988,145.988,145.957,145.957,26400000.0
2006-06-29 11:19:00,145.963,145.965,145.958,145.958,40200000.0
2006-06-29 11:20:00,145.944,145.962,145.94,145.951,130099999.0
2006-06-29 11:21:00,145.955,145.959,145.949,145.949,95100001.0
2006-06-29 11:22:00,145.944,145.965,145.943,145.965,107399999.0
2006-06-29 11:23:00,145.962,145.963,145.943,145.944,194399999.0
2006-06-29 11:24:00,145.947,145.947,145.939,145.939,48800000.0
2006-06-29 11:25:00,145.943,145.972,145.943,145.965,128999999.0
2006-06-29 11:26:00,145.961,145.964,145.958,145.958,65000000.0
2006-06-29 11:27:00,145.959,145.973,145.951,145.973,154599999.0
2006-06-29 11:28:00,145.972,145.972,145.952,145.96,104500000.0
2006-06-29 11:29:00,145.967,145.967,145.949,145.953,131800000.0
2006-06-29 11:30:00,145.956,145.96,145.951,145.955,114399998.0
2006-06-29 11:31:00,145.947,145.959,145.945,145.954,137099998.0
2006-06-29 11:32:00,145.958,145.965,145.951,145.955,105000001.0
2006-06-29 11:33:00,145.956,145.956,145.936,145.94,67200000.0
2006-06-29 11:34:00,145.946,145.95,145.937,145.937,91600000.0
2006-06-29 11:35:00,145.933,145.953,145.933,145.937,137900002.0
2006-06-29 11:36:00,145.957,145.962,145.945,145.952,94399999.0
2006-06-29 11:37:00,145.948,145.953,145.947,145.948,73299999.0
2006-06-29 11:38:00,145.949,145.949,145.934,145.941,75000001.0
2006-06-29 11:39:00,145.943,145.966,145.943,145.954,90500000.0
2006-06-29 11:40:00,145.946,145.956,145.945,145.952,100699999.0
2006-06-29 11:41:00,145.953,145.963,145.948,145.948,134500000.0
2006-06-29 11:42:00,145.949,145.96,145.949,145.951,71000000.0
2006-06-29 11:43:00,145.954,145.959,145.946,145.952,122199999.0
2006-06-29 11:44:00,145.963,145.972,145.96,145.968,105500000.0
2006-06-29 11:45:00,145.984,146.0,145.965,146.0,114899999.0
2006-06-29 11:46:00,145.995,145.998,145.991,145.991,68400000.0
2006-06-29 11:47:00,145.981,145.981,145.95,145.955,95500001.0
2006-06-29 11:48:00,145.963,145.965,145.947,145.965,85400000.0
2006-06-29 11:49:00,145.963,145.963,145.95,145.953,172900004.0
2006-06-29 11:50:00,145.941,145.956,145.938,145.939,162800000.0
2006-06-29 11:51:00,145.93,145.93,145.916,145.928,73500000.0
2006-06-29 11:52:00,145.913,145.915,145.885,145.885,78000000.0
2006-06-29 11:53:00,145.88,145.893,145.877,145.883,51700000.0
2006-06-29 11:54:00,145.875,145.875,145.849,145.852,55200000.0
2006-06-29 11:55:00,145.856,145.873,145.847,145.871,85300000.0
2006-06-29 11:56:00,145.875,145.876,145.863,145.87,99800001.0
2006-06-29 11:57:00,145.879,145.888,145.87,145.87,55500000.0
2006-06-29 11:58:00,145.869,145.884,145.869,145.873,48900001.0
2006-06-29 11:59:00,145.872,145.898,145.87,145.898,92299999.0
2006-06-29 12:00:00,145.903,145.909,145.877,145.885,112100000.0
2006-06-29 12:01:00,145.871,145.881,145.871,145.875,86299998.0
2006-06-29 12:02:00,145.869,145.876,145.863,145.863,72899999.0
2006-06-29 12:03:00,145.87,145.893,145.87,145.892,110899999.0
2006-06-29 12:04:00,145.902,145.917,145.895,145.915,45600000.0
2006-06-29 12:05:00,145.909,145.921,145.909,145.913,120200000.0
2006-06-29 12:06:00,145.915,145.923,145.895,145.911,67700000.0
2006-06-29 12:07:00,145.908,145.911,145.903,145.906,101100001.0
2006-06-29 12:08:00,145.905,145.905,145.89,145.892,127400001.0
2006-06-29 12:09:00,145.894,145.9,145.891,145.899,66300000.0
2006-06-29 12:10:00,145.899,145.912,145.899,145.912,58700000.0
2006-06-29 12:11:00,145.921,145.929,145.92,145.929,60000000.0
2006-06-29 12:12:00,145.93,145.932,145.925,145.932,80800000.0
2006-06-29 12:13:00,145.942,145.945,145.93,145.93,82900001.0
2006-06-29 12:14:00,145.929,145.929,145.894,145.909,180999999.0
2006-06-29 12:15:00,145.907,145.907,145.877,145.89,121499997.0
2006-06-29 12:16:00,145.896,145.896,145.886,145.894,83399999.0
2006-06-29 12:17:00,145.902,145.921,145.902,145.921,69500000.0
2006-06-29 12:18:00,145.915,145.917,145.898,145.898,79999999.0
2006-06-29 12:19:00,145.891,145.902,145.888,145.888,170199998.0
2006-06-29 12:20:00,145.882,145.896,145.877,145.891,203500004.0
2006-06-29 12:21:00,145.9,145.904,145.885,145.894,118600002.0
2006-06-29 12:22:00,145.889,145.889,145.873,145.873,80300002.0
2006-06-29 12:23:00,145.883,145.893,145.883,145.893,48000000.0
2006-06-29 12:24:00,145.893,145.897,145.891,145.897,84500001.0
2006-06-29 12:25:00,145.899,145.899,145.887,145.89,54699998.0
2006-06-29 12:26:00,145.895,145.895,145.885,145.89,71099998.0
2006-06-29 12:27:00,145.888,145.894,145.877,145.89,94400001.0
2006-06-29 12:28:00,145.892,145.895,145.885,145.885,75200000.0
2006-06-29 12:29:00,145.884,145.889,145.88,145.881,126099998.0
2006-06-29 12:30:00,145.88,145.893,145.88,145.89,97499999.0
2006-06-29 12:31:00,145.886,145.886,145.874,145.875,91499999.0
2006-06-29 12:32:00,145.883,145.892,145.876,145.876,103000002.0
2006-06-29 12:33:00,145.882,145.882,145.863,145.863,62400001.0
2006-06-29 12:34:00,145.85,145.851,145.841,145.841,73300000.0
2006-06-29 12:35:00,145.839,145.847,145.836,145.846,109499999.0
2006-06-29 12:36:00,145.862,145.873,145.859,145.871,118099999.0
2006-06-29 12:37:00,145.87,145.906,145.867,145.901,55300000.0
2006-06-29 12:38:00,145.881,145.881,145.854,145.854,116199999.0
2006-06-29 12:39:00,145.85,145.85,145.84,145.842,44800001.0
2006-06-29 12:40:00,145.837,145.85,145.832,145.84,56199999.0
2006-06-29 12:41:00,145.828,145.839,145.828,145.832,108700002.0
2006-06-29 12:42:00,145.832,145.843,145.827,145.827,38300000.0
2006-06-29 12:43:00,145.83,145.843,145.826,145.843,54800000.0
2006-06-29 12:44:00,145.835,145.841,145.826,145.829,117099998.0
2006-06-29 12:45:00,145.841,145.841,145.817,145.817,165500002.0
2006-06-29 12:46:00,145.823,145.825,145.806,145.806,64700000.0
2006-06-29 12:47:00,145.799,145.808,145.799,145.807,38700000.0
2006-06-29 12:48:00,145.819,145.827,145.808,145.822,80800000.0
2006-06-29 12:49:00,145.815,145.82,145.81,145.812,172199999.0
2006-06-29 12:50:00,145.812,145.817,145.8,145.814,67000000.0
2006-06-29 12:51:00,145.817,145.817,145.809,145.813,96199998.0
2006-06-29 12:52:00,145.811,145.811,145.8,145.8,41400000.0
2006-06-29 12:53:00,145.809,145.832,145.806,145.827,70399999.0
2006-06-29 12:54:00,145.814,145.838,145.814,145.833,108100002.0
2006-06-29 12:55:00,145.842,145.853,145.84,145.85,82300000.0
2006-06-29 12:56:00,145.851,145.866,145.851,145.859,146899998.0
2006-06-29 12:57:00,145.862,145.869,145.853,145.853,193999995.0
2006-06-29 12:58:00,145.852,145.865,145.852,145.865,144200000.0
2006-06-29 12:59:00,145.873,145.88,145.87,145.87,83099999.0
2006-06-29 13:00:00,145.864,145.869,145.854,145.865,95800001.0
2006-06-29 13:01:00,145.855,145.86,145.85,145.86,48700000.0
2006-06-29 13:02:00,145.858,145.869,145.857,145.862,65299998.0
2006-06-29 13:03:00,145.862,145.862,145.849,145.849,94499999.0
2006-06-29 13:04:00,145.858,145.864,145.849,145.852,137700002.0
2006-06-29 13:05:00,145.849,145.849,145.834,145.834,41000000.0
2006-06-29 13:06:00,145.851,145.852,145.825,145.839,209600003.0
2006-06-29 13:07:00,145.843,145.851,145.843,145.85,41500001.0
2006-06-29 13:08:00,145.851,145.857,145.848,145.857,24800000.0
2006-06-29 13:09:00,145.858,145.867,145.85,145.867,97699998.0
2006-06-29 13:10:00,145.862,145.862,145.85,145.859,59500000.0
2006-06-29 13:11:00,145.862,145.871,145.853,145.853,73900000.0
2006-06-29 13:12:00,145.839,145.839,145.83,145.835,50400000.0
2006-06-29 13:13:00,145.831,145.844,145.816,145.842,72900000.0
2006-06-29 13:14:00,145.838,145.841,145.827,145.833,64600000.0
2006-06-29 13:15:00,145.83,145.846,145.83,145.843,132200000.0
2006-06-29 13:16:00,145.824,145.835,145.812,145.835,81599998.0
2006-06-29 13:17:00,145.836,145.852,145.836,145.843,121500001.0
2006-06-29 13:18:00,145.842,145.842,145.827,145.834,80399999.0
2006-06-29 13:19:00,145.827,145.833,145.817,145.83,73599999.0
2006-06-29 13:20:00,145.826,145.826,145.811,145.82,109599999.0
2006-06-29 13:21:00,145.815,145.835,145.815,145.835,116699998.0
2006-06-29 13:22:00,145.839,145.854,145.831,145.854,64200001.0
2006-06-29 13:23:00,145.859,145.868,145.852,145.865,124399999.0
2006-06-29 13:24:00,145.858,145.859,145.846,145.859,118400001.0
2006-06-29 13:25:00,145.856,145.86,145.852,145.856,140499998.0
2006-06-29 13:26:00,145.854,145.869,145.854,145.863,118800000.0
2006-06-29 13:27:00,145.863,145.87,145.863,145.87,105200002.0
2006-06-29 13:28:00,145.861,145.874,145.856,145.874,117500000.0
2006-06-29 13:29:00,145.873,145.878,145.864,145.87,170400000.0
2006-06-29 13:30:00,145.876,145.893,145.876,145.893,84900002.0
2006-06-29 13:31:00,145.881,145.891,145.871,145.88,103499999.0
2006-06-29 13:32:00,145.853,145.868,145.853,145.854,104000001.0
2006-06-29 13:33:00,145.864,145.868,145.863,145.863,68100000.0
2006-06-29 13:34:00,145.859,145.88,145.859,145.88,107800000.0
2006-06-29 13:35:00,145.87,145.882,145.868,145.87,121599998.0
2006-06-29 13:36:00,145.867,145.868,145.856,145.868,74599999.0
2006-06-29 13:37:00,145.869,145.873,145.865,145.865,82299999.0
2006-06-29 13:38:00,145.862,145.862,145.854,145.858,42200000.0
2006-06-29 13:39:00,145.854,145.854,145.845,145.845,132100002.0
2006-06-29 13:40:00,145.843,145.857,145.843,145.845,96699999.0
2006-06-29 13:41:00,145.847,145.852,145.839,145.852,33600000.0
2006-06-29 13:42:00,145.853,145.866,145.849,145.866,76500000.0
2006-06-29 13:43:00,145.867,145.877,145.855,145.874,89900000.0
2006-06-29 13:44:00,145.875,145.882,145.87,145.87,124499999.0
2006-06-29 13:45:00,145.868,145.88,145.866,145.866,79799999.0
2006-06-29 13:46:00,145.873,145.88,145.873,145.88,52300000.0
2006-06-29 13:47:00,145.878,145.896,145.875,145.875,52400000.0
2006-06-29 13:48:00,145.865,145.874,145.848,145.874,73800000.0
2006-06-29 13:49:00,145.866,145.872,145.865,145.871,72000002.0
2006-06-29 13:50:00,145.861,145.878,145.861,145.878,62599999.0
2006-06-29 13:51:00,145.897,145.908,145.894,145.902,31100000.0
2006-06-29 13:52:00,145.898,145.898,145.886,145.886,70800001.0
2006-06-29 13:53:00,145.885,145.896,145.885,145.885,98900001.0
2006-06-29 13:54:00,145.888,145.909,145.888,145.909,55200000.0
2006-06-29 13:55:00,145.911,145.92,145.911,145.912,88500000.0
2006-06-29 13:56:00,145.909,145.917,145.906,145.906,63699999.0
2006-06-29 13:57:00,145.91,145.922,145.91,145.913,37600000.0
2006-06-29 13:58:00,145.915,145.924,145.91,145.912,136600000.0
2006-06-29 13:59:00,145.913,145.927,145.913,145.926,60100000.0
2006-06-29 14:00:00,145.929,145.958,145.924,145.95,112800001.0
2006-06-29 14:01:00,145.959,145.993,145.959,145.993,58700000.0
2006-06-29 14:02:00,145.986,145.986,145.973,145.973,91000001.0
2006-06-29 14:03:00,145.973,145.983,145.971,145.975,43400000.0
2006-06-29 14:04:00,145.98,145.98,145.969,145.978,100399998.0
2006-06-29 14:05:00,145.972,145.977,145.965,145.977,81500000.0
2006-06-29 14:06:00,145.975,145.999,145.975,145.997,73799999.0
2006-06-29 14:07:00,145.993,146.007,145.985,146.002,100200000.0
2006-06-29 14:08:00,146.009,146.023,146.009,146.023,208599999.0
2006-06-29 14:09:00,146.019,146.027,146.005,146.005,46899999.0
2006-06-29 14:10:00,145.999,145.999,145.977,145.977,85300001.0
2006-06-29 14:11:00,145.989,145.989,145.97,145.97,125000000.0
2006-06-29 14:12:00,145.98,145.98,145.969,145.979,40400000.0
2006-06-29 14:13:00,145.979,145.983,145.969,145.977,156400002.0
2006-06-29 14:14:00,145.975,145.975,145.957,145.972,106700000.0
2006-06-29 14:15:00,145.972,145.99,145.971,145.977,150699997.0
2006-06-29 14:16:00,145.968,145.97,145.951,145.954,125000002.0
2006-06-29 14:17:00,145.953,145.959,145.935,145.942,49599999.0
2006-06-29 14:18:00,145.941,145.961,145.941,145.958,83900000.0
2006-06-29 14:19:00,145.955,145.966,145.948,145.952,106700000.0
2006-06-29 14:20:00,145.96,145.977,145.96,145.976,46599999.0
2006-06-29 14:21:00,145.973,145.983,145.973,145.98,130100002.0
2006-06-29 14:22:00,145.987,145.988,145.969,145.976,121600000.0
2006-06-29 14:23:00,145.987,145.987,145.973,145.975,44300000.0
2006-06-29 14:24:00,145.99,145.99,145.963,145.977,93800000.0
2006-06-29 14:25:00,145.976,145.985,145.969,145.969,149899996.0
2006-06-29 14:26:00,145.964,145.964,145.961,145.961,16000000.0
2006-06-29 14:27:00,145.96,145.965,145.943,145.956,75400000.0
2006-06-29 14:28:00,145.949,145.957,145.947,145.952,111899999.0
2006-06-29 14:29:00,145.934,145.946,145.907,145.907,142500001.0
2006-06-29 14:30:00,145.885,145.955,145.885,145.955,150099998.0
2006-06-29 14:31:00,145.962,145.978,145.962,145.973,63900001.0
2006-06-29 14:32:00,145.962,145.967,145.955,145.955,61400001.0
2006-06-29 14:33:00,145.95,145.95,145.935,145.95,134000000.0
2006-06-29 14:34:00,145.962,145.981,145.962,145.978,114400000.0
2006-06-29 14:35:00,145.976,145.984,145.966,145.978,125900004.0
2006-06-29 14:36:00,145.984,145.987,145.972,145.98,68399999.0
2006-06-29 14:37:00,145.991,145.993,145.98,145.984,56000000.0
2006-06-29 14:38:00,145.97,145.998,145.97,145.991,130299999.0
2006-06-29 14:39:00,145.991,146.005,145.991,145.995,172100003.0
2006-06-29 14:40:00,145.998,146.02,145.998,146.015,106299999.0
2006-06-29 14:41:00,146.01,146.041,146.008,146.038,79800001.0
2006-06-29 14:42:00,146.028,146.066,146.028,146.052,91799998.0
2006-06-29 14:43:00,146.048,146.063,146.041,146.043,71899999.0
2006-06-29 14:44:00,146.062,146.062,146.031,146.045,73299999.0
2006-06-29 14:45:00,146.038,146.048,146.031,146.046,50900000.0
2006-06-29 14:46:00,146.046,146.046,146.029,146.034,102199999.0
2006-06-29 14:47:00,146.033,146.036,146.018,146.022,107600002.0
2006-06-29 14:48:00,146.029,146.045,146.026,146.045,101199996.0
2006-06-29 14:49:00,146.053,146.066,146.044,146.044,147700002.0
2006-06-29 14:50:00,146.038,146.043,146.029,146.034,80800000.0
2006-06-29 14:51:00,146.022,146.026,146.008,146.012,68800002.0
2006-06-29 14:52:00,145.999,146.012,145.999,146.005,79600000.0
2006-06-29 14:53:00,146.0,146.015,145.998,145.998,62099999.0
2006-06-29 14:54:00,146.009,146.044,146.009,146.025,119099998.0
2006-06-29 14:55:00,146.017,146.043,146.017,146.026,88700001.0
2006-06-29 14:56:00,146.022,146.022,145.988,146.012,129500001.0
2006-06-29 14:57:00,146.029,146.056,146.025,146.056,83500000.0
2006-06-29 14:58:00,146.057,146.06,146.045,146.045,101300003.0
2006-06-29 14:59:00,146.051,146.051,146.026,146.026,57300000.0
2006-06-29 15:00:00,146.03,146.03,146.005,146.018,77800000.0
2006-06-29 15:01:00,146.019,146.033,146.018,146.033,67899999.0
2006-06-29 15:02:00,146.02,146.02,145.99,145.99,100000000.0
2006-06-29 15:03:00,145.992,145.998,145.975,145.98,44700000.0
2006-06-29 15:04:00,145.981,145.981,145.956,145.956,100799998.0
2006-06-29 15:05:00,145.957,145.965,145.912,145.912,83000000.0
2006-06-29 15:06:00,145.892,145.892,145.868,145.877,114099999.0
2006-06-29 15:07:00,145.879,145.883,145.852,145.852,134100001.0
2006-06-29 15:08:00,145.841,145.866,145.839,145.844,90800000.0
2006-06-29 15:09:00,145.837,145.846,145.818,145.818,117799999.0
2006-06-29 15:10:00,145.815,145.835,145.815,145.835,32000000.0
2006-06-29 15:11:00,145.833,145.842,145.831,145.838,113800000.0
2006-06-29 15:12:00,145.832,145.832,145.793,145.798,154499999.0
2006-06-29 15:13:00,145.792,145.809,145.785,145.788,102300000.0
2006-06-29 15:14:00,145.785,145.785,145.746,145.758,233599996.0
2006-06-29 15:15:00,145.739,145.758,145.724,145.737,56599999.0
2006-06-29 15:16:00,145.745,145.763,145.745,145.75,112300003.0
2006-06-29 15:17:00,145.757,145.766,145.753,145.764,74599998.0
2006-06-29 15:18:00,145.761,145.761,145.759,145.759,17600000.0
2006-06-29 15:19:00,145.745,145.762,145.742,145.755,88000002.0
2006-06-29 15:20:00,145.754,145.765,145.751,145.765,120400000.0
2006-06-29 15:21:00,145.76,145.77,145.755,145.761,113600000.0
2006-06-29 15:22:00,145.748,145.769,145.748,145.751,155700001.0
2006-06-29 15:23:00,145.748,145.762,145.746,145.749,105700000.0
2006-06-29 15:24:00,145.759,145.765,145.757,145.757,84099998.0
2006-06-29 15:25:00,145.757,145.766,145.745,145.75,79200000.0
2006-06-29 15:26:00,145.752,145.78,145.749,145.766,146500000.0
2006-06-29 15:27:00,145.76,145.766,145.738,145.738,162199996.0
2006-06-29 15:28:00,145.744,145.765,145.737,145.765,115100000.0
2006-06-29 15:29:00,145.768,145.794,145.763,145.787,83899997.0
2006-06-29 15:30:00,145.783,145.798,145.78,145.798,63099999.0
2006-06-29 15:31:00,145.792,145.807,145.792,145.8,122399997.0
2006-06-29 15:32:00,145.793,145.799,145.78,145.785,76799999.0
2006-06-29 15:33:00,145.783,145.789,145.77,145.786,75500000.0
2006-06-29 15:34:00,145.787,145.789,145.766,145.77,96200001.0
2006-06-29 15:35:00,145.775,145.775,145.761,145.763,52600000.0
2006-06-29 15:36:00,145.786,145.793,145.768,145.783,229900000.0
2006-06-29 15:37:00,145.794,145.794,145.784,145.787,28100000.0
2006-06-29 15:38:00,145.779,145.784,145.779,145.779,79099998.0
2006-06-29 15:39:00,145.788,145.793,145.777,145.786,90100000.0
2006-06-29 15:40:00,145.784,145.795,145.779,145.79,95100001.0
2006-06-29 15:41:00,145.788,145.788,145.759,145.762,98000000.0
2006-06-29 15:42:00,145.766,145.766,145.738,145.749,122800001.0
2006-06-29 15:43:00,145.748,145.756,145.739,145.748,99499999.0
2006-06-29 15:44:00,145.751,145.776,145.751,145.755,111600000.0
2006-06-29 15:45:00,145.764,145.766,145.759,145.759,88600002.0
2006-06-29 15:46:00,145.736,145.757,145.736,145.757,22700000.0
2006-06-29 15:47:00,145.763,145.763,145.742,145.759,86599999.0
2006-06-29 15:48:00,145.767,145.769,145.762,145.762,53900000.0
2006-06-29 15:49:00,145.772,145.772,145.723,145.73,95900000.0
2006-06-29 15:50:00,145.727,145.727,145.697,145.698,66700000.0
2006-06-29 15:51:00,145.696,145.696,145.644,145.644,201299998.0
2006-06-29 15:52:00,145.649,145.658,145.641,145.643,120500000.0
2006-06-29 15:53:00,145.653,145.668,145.649,145.655,83499999.0
2006-06-29 15:54:00,145.658,145.679,145.658,145.678,147700002.0
2006-06-29 15:55:00,145.669,145.669,145.659,145.659,30400000.0
2006-06-29 15:56:00,145.65,145.66,145.528,145.61,121500000.0
2006-06-29 15:57:00,145.624,145.629,145.614,145.618,117900000.0
2006-06-29 15:58:00,145.617,145.665,145.617,145.665,114400000.0
2006-06-29 15:59:00,145.65,145.659,145.639,145.653,101999998.0
2006-06-29 16:00:00,145.639,145.639,145.617,145.619,88399998.0
2006-06-29 16:01:00,145.628,145.637,145.621,145.637,64499999.0
2006-06-29 16:02:00,145.641,145.641,145.592,145.592,98399999.0
2006-06-29 16:03:00,145.615,145.623,145.556,145.556,64300000.0
2006-06-29 16:04:00,145.546,145.555,145.541,145.549,196999998.0
2006-06-29 16:05:00,145.548,145.558,145.544,145.558,55199999.0
2006-06-29 16:06:00,145.558,145.561,145.539,145.539,69900002.0
2006-06-29 16:07:00,145.544,145.552,145.536,145.543,148800005.0
2006-06-29 16:08:00,145.553,145.555,145.536,145.55,132500000.0
2006-06-29 16:09:00,145.541,145.57,145.541,145.57,61100000.0
2006-06-29 16:10:00,145.577,145.577,145.529,145.546,133899999.0
2006-06-29 16:11:00,145.544,145.561,145.542,145.561,83700000.0
2006-06-29 16:12:00,145.553,145.581,145.552,145.56,97099999.0
2006-06-29 16:13:00,145.558,145.574,145.551,145.57,95099999.0
2006-06-29 16:14:00,145.573,145.602,145.556,145.595,131200000.0
2006-06-29 16:15:00,145.599,145.607,145.59,145.59,118200000.0
2006-06-29 16:16:00,145.586,145.622,145.586,145.622,91099999.0
2006-06-29 16:17:00,145.641,145.641,145.619,145.636,225300003.0
2006-06-29 16:18:00,145.637,145.637,145.606,145.615,105799998.0
2006-06-29 16:19:00,145.607,145.607,145.594,145.597,19900000.0
2006-06-29 16:20:00,145.597,145.606,145.585,145.606,77400002.0
2006-06-29 16:21:00,145.605,145.608,145.595,145.608,115100003.0
2006-06-29 16:22:00,145.598,145.626,145.598,145.622,75400001.0
2006-06-29 16:23:00,145.631,145.631,145.619,145.619,65400000.0
2006-06-29 16:24:00,145.615,145.625,145.613,145.615,52799999.0
2006-06-29 16:25:00,145.614,145.614,145.598,145.603,74699999.0
2006-06-29 16:26:00,145.605,145.619,145.605,145.609,114399999.0
2006-06-29 16:27:00,145.612,145.615,145.612,145.613,78800002.0
2006-06-29 16:28:00,145.608,145.612,145.603,145.612,67200000.0
2006-06-29 16:29:00,145.616,145.634,145.605,145.613,146399999.0
2006-06-29 16:30:00,145.627,145.636,145.613,145.625,130200002.0
2006-06-29 16:31:00,145.616,145.623,145.597,145.597,187099998.0
2006-06-29 16:32:00,145.601,145.608,145.596,145.601,51800000.0
2006-06-29 16:33:00,145.617,145.634,145.616,145.63,74799999.0
2006-06-29 16:34:00,145.628,145.629,145.609,145.61,58100000.0
2006-06-29 16:35:00,145.615,145.617,145.606,145.606,57500000.0
2006-06-29 16:36:00,145.61,145.638,145.61,145.638,83599999.0
2006-06-29 16:37:00,145.64,145.647,145.636,145.647,97999998.0
2006-06-29 16:38:00,145.649,145.653,145.635,145.648,145900002.0
2006-06-29 16:39:00,145.636,145.636,145.601,145.616,121099999.0
2006-06-29 16:40:00,145.612,145.619,145.612,145.618,83200000.0
2006-06-29 16:41:00,145.62,145.62,145.596,145.606,105299998.0
2006-06-29 16:42:00,145.619,145.627,145.619,145.624,152400001.0
2006-06-29 16:43:00,145.637,145.644,145.635,145.635,96599999.0
2006-06-29 16:44:00,145.635,145.646,145.635,145.641,83200001.0
2006-06-29 16:45:00,145.65,145.654,145.647,145.647,85299997.0
2006-06-29 16:46:00,145.647,145.654,145.641,145.644,126099999.0
2006-06-29 16:47:00,145.647,145.67,145.645,145.67,79500000.0
2006-06-29 16:48:00,145.662,145.662,145.647,145.655,84299998.0
2006-06-29 16:49:00,145.653,145.659,145.644,145.644,90500002.0
2006-06-29 16:50:00,145.648,145.649,145.625,145.625,98900001.0
2006-06-29 16:51:00,145.621,145.623,145.613,145.617,114500000.0
2006-06-29 16:52:00,145.623,145.623,145.604,145.604,117500001.0
2006-06-29 16:53:00,145.608,145.623,145.601,145.623,111099998.0
2006-06-29 16:54:00,145.632,145.633,145.615,145.621,87199999.0
2006-06-29 16:55:00,145.627,145.63,145.598,145.598,136999996.0
2006-06-29 16:56:00,145.613,145.616,145.606,145.61,109400001.0
2006-06-29 16:57:00,145.612,145.618,145.603,145.603,42400000.0
2006-06-29 16:58:00,145.61,145.611,145.602,145.608,110400000.0
2006-06-29 16:59:00,145.591,145.605,145.57,145.599,63500000.0
2006-06-29 17:00:00,145.595,145.599,145.58,145.591,129499999.0
2006-06-29 17:01:00,145.593,145.597,145.591,145.595,54600001.0
2006-06-29 17:02:00,145.593,145.597,145.59,145.597,40800000.0
2006-06-29 17:03:00,145.587,145.592,145.573,145.582,104600004.0
2006-06-29 17:04:00,145.584,145.602,145.584,145.595,96299998.0
2006-06-29 17:05:00,145.592,145.6,145.588,145.588,45600000.0
2006-06-29 17:06:00,145.592,145.599,145.592,145.599,10100000.0
2006-06-29 17:07:00,145.605,145.61,145.595,145.604,179799997.0
2006-06-29 17:08:00,145.596,145.596,145.573,145.573,91100000.0
2006-06-29 17:09:00,145.576,145.584,145.575,145.578,52700000.0
2006-06-29 17:10:00,145.573,145.59,145.573,145.579,117200000.0
2006-06-29 17:11:00,145.583,145.583,145.568,145.568,68300000.0
2006-06-29 17:12:00,145.57,145.575,145.549,145.549,91900001.0
2006-06-29 17:13:00,145.537,145.553,145.537,145.548,65699999.0
2006-06-29 17:14:00,145.558,145.561,145.549,145.561,76000000.0
2006-06-29 17:15:00,145.554,145.555,145.547,145.548,140400000.0
2006-06-29 17:16:00,145.549,145.555,145.537,145.547,37600000.0
2006-06-29 17:17:00,145.552,145.557,145.543,145.555,67000000.0
2006-06-29 17:18:00,145.563,145.563,145.52,145.52,108500001.0
2006-06-29 17:19:00,145.512,145.512,145.471,145.481,127900000.0
2006-06-29 17:20:00,145.49,145.506,145.49,145.497,49799999.0
2006-06-29 17:21:00,145.497,145.515,145.497,145.505,45700000.0
2006-06-29 17:22:00,145.5,145.51,145.493,145.5,143100000.0
2006-06-29 17:23:00,145.494,145.507,145.494,145.5,93400002.0
2006-06-29 17:24:00,145.494,145.509,145.494,145.499,56100000.0
2006-06-29 17:25:00,145.502,145.507,145.493,145.5,116900001.0
2006-06-29 17:26:00,145.493,145.506,145.492,145.5,127899999.0
2006-06-29 17:27:00,145.505,145.538,145.505,145.538,39500000.0
2006-06-29 17:28:00,145.537,145.57,145.537,145.57,86899999.0
2006-06-29 17:29:00,145.577,145.579,145.568,145.573,94000001.0
2006-06-29 17:30:00,145.572,145.573,145.55,145.55,66800000.0
2006-06-29 17:31:00,145.536,145.54,145.519,145.526,113899999.0
2006-06-29 17:32:00,145.515,145.539,145.515,145.53,130599998.0
2006-06-29 17:33:00,145.519,145.542,145.515,145.542,54100001.0
2006-06-29 17:34:00,145.553,145.564,145.545,145.556,87900001.0
2006-06-29 17:35:00,145.571,145.592,145.569,145.569,87600002.0
2006-06-29 17:36:00,145.575,145.581,145.573,145.573,20100000.0
2006-06-29 17:37:00,145.573,145.573,145.561,145.565,125300003.0
2006-06-29 17:38:00,145.571,145.59,145.563,145.59,43500000.0
2006-06-29 17:39:00,145.589,145.601,145.589,145.6,116600000.0
2006-06-29 17:40:00,145.599,145.618,145.599,145.608,40800000.0
2006-06-29 17:41:00,145.602,145.602,145.582,145.585,207699999.0
2006-06-29 17:42:00,145.59,145.593,145.568,145.59,131100000.0
2006-06-29 17:43:00,145.585,145.585,145.565,145.577,90600002.0
2006-06-29 17:44:00,145.595,145.609,145.591,145.592,61300000.0
2006-06-29 17:45:00,145.59,145.593,145.582,145.583,91099998.0
2006-06-29 17:46:00,145.577,145.591,145.577,145.591,143900002.0
2006-06-29 17:47:00,145.593,145.593,145.578,145.58,158500000.0
2006-06-29 17:48:00,145.588,145.598,145.584,145.598,161599999.0
2006-06-29 17:49:00,145.599,145.618,145.598,145.611,79300000.0
2006-06-29 17:50:00,145.61,145.617,145.609,145.61,119200001.0
2006-06-29 17:51:00,145.599,145.606,145.587,145.595,79099999.0
2006-06-29 17:52:00,145.58,145.595,145.571,145.591,114099999.0
2006-06-29 17:53:00,145.583,145.597,145.582,145.585,147500000.0
2006-06-29 17:54:00,145.584,145.597,145.577,145.584,148999997.0
2006-06-29 17:55:00,145.571,145.579,145.566,145.576,159199999.0
2006-06-29 17:56:00,145.582,145.599,145.582,145.595,54999999.0
2006-06-29 17:57:00,145.594,145.601,145.591,145.591,95000001.0
2006-06-29 17:58:00,145.589,145.595,145.585,145.585,41800000.0
2006-06-29 17:59:00,145.579,145.59,145.577,145.577,112199999.0
2006-06-29 18:00:00,145.575,145.581,145.561,145.564,134400001.0
2006-06-29 18:01:00,145.561,145.581,145.561,145.565,1344299999.0
2006-06-29 18:02:00,145.56,145.58,145.56,145.58,2139499987.0
2006-06-29 18:03:00,145.573,145.583,145.559,145.559,2139499987.0
2006-06-29 18:04:00,145.553,145.563,145.541,145.555,1617300004.0
2006-06-29 18:05:00,145.555,145.565,145.544,145.56,1395099996.0
2006-06-29 18:06:00,145.561,145.566,145.549,145.557,1083199997.0
2006-06-29 18:07:00,145.56,145.57,145.55,145.56,1627099991.0
2006-06-29 18:08:00,145.568,145.575,145.508,145.519,1627099991.0
2006-06-29 18:09:00,145.52,145.536,145.504,145.504,1370400003.0
2006-06-29 18:10:00,145.507,145.536,145.502,145.53,883999995.0
2006-06-29 18:11:00,145.54,145.551,145.53,145.54,737399991.0
2006-06-29 18:12:00,145.542,145.556,145.541,145.541,839200004.0
2006-06-29 18:13:00,145.548,145.558,145.546,145.558,1239300001.0
2006-06-29 18:14:00,145.555,145.558,145.544,145.555,1418399999.0
2006-06-29 18:15:00,145.557,145.56,145.547,145.554,1578900010.0
2006-06-29 18:16:00,145.552,145.564,145.541,145.541,1727800000.0
2006-06-29 18:17:00,145.538,145.553,145.535,145.55,751499999.0
2006-06-29 18:18:00,145.55,145.554,145.545,145.551,613600002.0
2006-06-29 18:19:00,145.55,145.565,145.543,145.557,494799998.0
2006-06-29 18:20:00,145.555,145.564,145.542,145.543,1408800002.0
2006-06-29 18:21:00,145.546,145.578,145.546,145.575,1215399997.0
2006-06-29 18:22:00,145.572,145.584,145.564,145.579,1087299997.0
2006-06-29 18:23:00,145.574,145.583,145.569,145.579,1480599990.0
2006-06-29 18:24:00,145.57,145.571,145.549,145.564,1220800000.0
2006-06-29 18:25:00,145.573,145.609,145.572,145.603,1144200000.0
2006-06-29 18:26:00,145.609,145.621,145.595,145.6,936799999.0
2006-06-29 18:27:00,145.605,145.619,145.601,145.604,586100006.0
2006-06-29 18:28:00,145.615,145.631,145.608,145.618,1044399996.0
2006-06-29 18:29:00,145.621,145.633,145.616,145.619,834300000.0
2006-06-29 18:30:00,145.623,145.646,145.623,145.628,590000004.0
2006-06-29 18:31:00,145.626,145.634,145.614,145.634,766900000.0
2006-06-29 18:32:00,145.628,145.653,145.622,145.653,1250699998.0
2006-06-29 18:33:00,145.658,145.671,145.641,145.641,1676100000.0
2006-06-29 18:34:00,145.639,145.66,145.639,145.644,1045599997.0
2006-06-29 18:35:00,145.652,145.652,145.634,145.64,1301800009.0
2006-06-29 18:36:00,145.642,145.655,145.638,145.654,610300003.0
2006-06-29 18:37:00,145.658,145.68,145.631,145.68,531099998.0
2006-06-29 18:38:00,145.688,145.692,145.678,145.681,311000000.0
2006-06-29 18:39:00,145.679,145.686,145.649,145.65,316899998.0
2006-06-29 18:40:00,145.64,145.67,145.625,145.66,951699995.0
2006-06-29 18:41:00,145.662,145.677,145.621,145.621,423800001.0
2006-06-29 18:42:00,145.617,145.628,145.612,145.62,648399998.0
2006-06-29 18:43:00,145.618,145.62,145.605,145.605,132600000.0
2006-06-29 18:44:00,145.599,145.617,145.599,145.615,370600000.0
2006-06-29 18:45:00,145.609,145.611,145.599,145.602,299799997.0
2006-06-29 18:46:00,145.6,145.62,145.597,145.62,681500002.0
2006-06-29 18:47:00,145.621,145.627,145.614,145.624,136700000.0
2006-06-29 18:48:00,145.627,145.63,145.615,145.615,514000006.0
2006-06-29 18:49:00,145.618,145.64,145.618,145.622,657900004.0
2006-06-29 18:50:00,145.62,145.63,145.61,145.617,779399994.0
2006-06-29 18:51:00,145.618,145.632,145.617,145.627,614800002.0
2006-06-29 18:52:00,145.64,145.652,145.628,145.628,745099993.0
2006-06-29 18:53:00,145.628,145.651,145.628,145.651,1199300000.0
2006-06-29 18:54:00,145.656,145.67,145.654,145.66,869300004.0
2006-06-29 18:55:00,145.663,145.679,145.659,145.665,1028899999.0
2006-06-29 18:56:00,145.666,145.689,145.666,145.667,556699998.0
2006-06-29 18:57:00,145.673,145.687,145.667,145.674,597700002.0
2006-06-29 18:58:00,145.688,145.692,145.671,145.672,576700001.0
2006-06-29 18:59:00,145.67,145.672,145.659,145.671,712199999.0
2006-06-29 19:00:00,145.665,145.679,145.661,145.671,206199999.0
2006-06-29 19:01:00,145.673,145.689,145.673,145.683,281099996.0
2006-06-29 19:02:00,145.682,145.696,145.678,145.683,280400000.0
2006-06-29 19:03:00,145.678,145.692,145.678,145.679,719300000.0
2006-06-29 19:04:00,145.676,145.689,145.673,145.686,531399998.0
2006-06-29 19:05:00,145.692,145.692,145.67,145.67,819500001.0
2006-06-29 19:06:00,145.674,145.685,145.666,145.68,848900002.0
2006-06-29 19:07:00,145.68,145.69,145.672,145.682,1021399993.0
2006-06-29 19:08:00,145.688,145.692,145.675,145.681,687700001.0
2006-06-29 19:09:00,145.681,145.701,145.677,145.684,729099995.0
2006-06-29 19:10:00,145.694,145.701,145.689,145.692,142799999.0
2006-06-29 19:11:00,145.69,145.702,145.683,145.688,416799999.0
2006-06-29 19:12:00,145.696,145.707,145.695,145.698,389899995.0
2006-06-29 19:13:00,145.7,145.702,145.688,145.702,86700000.0
2006-06-29 19:14:00,145.7,145.709,145.693,145.693,298599997.0
2006-06-29 19:15:00,145.685,145.701,145.683,145.701,1010199999.0
2006-06-29 19:16:00,145.706,145.712,145.702,145.712,381600002.0
2006-06-29 19:17:00,145.706,145.718,145.706,145.708,491500001.0
2006-06-29 19:18:00,145.715,145.731,145.715,145.718,236499999.0
2006-06-29 19:19:00,145.71,145.712,145.689,145.696,658399992.0
2006-06-29 19:20:00,145.703,145.703,145.688,145.695,273300002.0
2006-06-29 19:21:00,145.7,145.703,145.69,145.703,561099998.0
2006-06-29 19:22:00,145.697,145.697,145.688,145.69,102399999.0
2006-06-29 19:23:00,145.698,145.698,145.683,145.693,1295199996.0
2006-06-29 19:24:00,145.695,145.7,145.688,145.695,710800002.0
2006-06-29 19:25:00,145.693,145.7,145.688,145.695,508300007.0
2006-06-29 19:26:00,145.692,145.699,145.68,145.68,954999999.0
2006-06-29 19:27:00,145.686,145.728,145.686,145.709,663299997.0
2006-06-29 19:28:00,145.712,145.718,145.7,145.707,589399998.0
2006-06-29 19:29:00,145.709,145.743,145.709,145.742,367199999.0
2006-06-29 19:30:00,145.752,145.761,145.744,145.753,723599998.0
2006-06-29 19:31:00,145.754,145.765,145.747,145.757,690400003.0
2006-06-29 19:32:00,145.761,145.801,145.761,145.791,891699999.0
2006-06-29 19:33:00,145.788,145.788,145.752,145.752,589199996.0
2006-06-29 19:34:00,145.751,145.768,145.747,145.758,846400001.0
2006-06-29 19:35:00,145.76,145.764,145.743,145.755,596299997.0
2006-06-29 19:36:00,145.756,145.756,145.732,145.732,477899993.0
2006-06-29 19:37:00,145.726,145.73,145.69,145.69,130000003.0
2006-06-29 19:38:00,145.692,145.692,145.674,145.677,458700001.0
2006-06-29 19:39:00,145.68,145.689,145.668,145.671,861700005.0
2006-06-29 19:40:00,145.678,145.683,145.671,145.677,640699991.0
2006-06-29 19:41:00,145.678,145.7,145.672,145.685,818899994.0
2006-06-29 19:42:00,145.685,145.693,145.67,145.684,507500002.0
2006-06-29 19:43:00,145.694,145.703,145.687,145.697,124899999.0
2006-06-29 19:44:00,145.698,145.706,145.693,145.693,365200003.0
2006-06-29 19:45:00,145.702,145.723,145.693,145.723,94099999.0
2006-06-29 19:46:00,145.727,145.727,145.704,145.72,446899995.0
2006-06-29 19:47:00,145.718,145.718,145.7,145.716,195199996.0
2006-06-29 19:48:00,145.72,145.751,145.692,145.692,773499995.0
2006-06-29 19:49:00,145.687,145.702,145.684,145.702,315600000.0
2006-06-29 19:50:00,145.699,145.699,145.64,145.64,313899998.0
2006-06-29 19:51:00,145.638,145.65,145.631,145.632,280699999.0
2006-06-29 19:52:00,145.63,145.63,145.575,145.575,498199998.0
2006-06-29 19:53:00,145.58,145.612,145.58,145.587,487400001.0
2006-06-29 19:54:00,145.593,145.613,145.593,145.606,224699999.0
2006-06-29 19:55:00,145.607,145.635,145.599,145.618,245900006.0
2006-06-29 19:56:00,145.623,145.638,145.622,145.623,366999999.0
2006-06-29 19:57:00,145.61,145.628,145.607,145.609,630500001.0
2006-06-29 19:58:00,145.611,145.624,145.608,145.608,590600003.0
2006-06-29 19:59:00,145.605,145.605,145.58,145.588,455299997.0
2006-06-29 20:00:00,145.588,145.595,145.583,145.59,175399998.0
2006-06-29 20:01:00,145.585,145.587,145.563,145.567,476600002.0
2006-06-29 20:02:00,145.557,145.561,145.515,145.532,374999996.0
2006-06-29 20:03:00,145.526,145.536,145.51,145.521,232999996.0
2006-06-29 20:04:00,145.528,145.562,145.528,145.549,579599998.0
2006-06-29 20:05:00,145.552,145.566,145.546,145.566,587699996.0
2006-06-29 20:06:00,145.575,145.597,145.568,145.592,659099996.0
2006-06-29 20:07:00,145.592,145.612,145.592,145.594,377200001.0
2006-06-29 20:08:00,145.597,145.626,145.581,145.619,595100004.0
2006-06-29 20:09:00,145.617,145.617,145.568,145.583,437999997.0
2006-06-29 20:10:00,145.582,145.6,145.58,145.585,297400000.0
2006-06-29 20:11:00,145.58,145.58,145.526,145.538,694000004.0
2006-06-29 20:12:00,145.531,145.537,145.507,145.507,924799995.0
2006-06-29 20:13:00,145.507,145.527,145.494,145.494,279099998.0
2006-06-29 20:14:00,145.484,145.493,145.477,145.48,405599999.0
2006-06-29 20:15:00,145.485,145.485,145.47,145.475,799099989.0
2006-06-29 20:16:00,145.473,145.485,145.47,145.475,497600001.0
2006-06-29 20:17:00,145.476,145.485,145.476,145.485,190600003.0
2006-06-29 20:18:00,145.525,145.684,145.493,145.493,125699998.0
2006-06-29 20:19:00,145.51,145.75,145.51,145.75,493000006.0
2006-06-29 20:20:00,145.748,145.748,145.504,145.504,194299998.0
2006-06-29 20:21:00,145.503,145.677,145.502,145.502,364799997.0
2006-06-29 20:22:00,145.501,145.754,145.501,145.754,594999994.0
2006-06-29 20:23:00,145.765,145.783,145.676,145.705,641900000.0
2006-06-29 20:24:00,145.704,145.723,145.669,145.723,213899997.0
2006-06-29 20:25:00,145.721,145.721,145.653,145.666,299999998.0
2006-06-29 20:26:00,145.645,145.645,145.49,145.617,261900001.0
2006-06-29 20:27:00,145.5,145.567,145.5,145.567,884699996.0
2006-06-29 20:28:00,145.568,145.57,145.56,145.568,791499999.0
2006-06-29 20:29:00,145.574,145.698,145.571,145.581,1266400000.0
2006-06-29 20:30:00,145.58,145.676,145.58,145.582,1562400001.0
2006-06-29 20:31:00,145.577,145.636,145.577,145.627,1258500001.0
2006-06-29 20:32:00,145.635,145.73,145.582,145.702,1153399995.0
2006-06-29 20:33:00,145.699,145.699,145.596,145.664,475299995.0
2006-06-29 20:34:00,145.661,145.69,145.592,145.592,334799996.0
2006-06-29 20:35:00,145.602,145.767,145.602,145.767,252700002.0
2006-06-29 20:36:00,145.779,145.822,145.763,145.8,829600007.0
2006-06-29 20:37:00,145.8,145.824,145.751,145.824,487200001.0
2006-06-29 20:38:00,145.83,145.83,145.75,145.808,774599997.0
2006-06-29 20:39:00,145.804,145.824,145.758,145.783,770999999.0
2006-06-29 20:40:00,145.778,145.82,145.713,145.716,1151899994.0
2006-06-29 20:41:00,145.695,145.724,145.649,145.682,424800000.0
2006-06-29 20:42:00,145.686,145.716,145.668,145.716,438500000.0
2006-06-29 20:43:00,145.717,145.737,145.663,145.697,557799999.0
2006-06-29 20:44:00,145.704,145.793,145.704,145.764,974300006.0
2006-06-29 20:45:00,145.773,145.779,145.753,145.761,654299999.0
2006-06-29 20:46:00,145.762,145.765,145.711,145.765,744799996.0
2006-06-29 20:47:00,145.76,145.787,145.722,145.766,724199999.0
2006-06-29 20:48:00,145.763,145.774,145.712,145.722,563999995.0
2006-06-29 20:49:00,145.727,145.778,145.7,145.759,424999999.0
2006-06-29 20:50:00,145.794,145.794,145.73,145.73,1303800003.0
2006-06-29 20:51:00,145.719,145.76,145.702,145.708,507299999.0
2006-06-29 20:52:00,145.707,145.743,145.707,145.733,275399998.0
2006-06-29 20:53:00,145.729,145.729,145.686,145.71,705800000.0
2006-06-29 20:54:00,145.705,145.726,145.688,145.701,210699998.0
2006-06-29 20:55:00,145.698,145.73,145.685,145.707,920300010.0
2006-06-29 20:56:00,145.7,145.715,145.646,145.651,790799997.0
2006-06-29 20:57:00,145.642,145.649,145.619,145.625,605600001.0
2006-06-29 20:58:00,145.625,145.67,145.582,145.623,1030099998.0
2006-06-29 20:59:00,145.628,145.683,145.612,145.626,1011499998.0
2006-06-29 21:00:00,145.621,145.63,145.572,145.572,1319299996.0
2006-06-29 21:01:00,145.578,145.603,145.57,145.572,797799999.0
2006-06-29 21:02:00,145.579,145.612,145.579,145.608,556499999.0
2006-06-29 21:03:00,145.613,145.651,145.562,145.562,1020000005.0
2006-06-29 21:04:00,145.557,145.613,145.557,145.613,396399999.0
2006-06-29 21:05:00,145.62,145.631,145.601,145.625,551800001.0
2006-06-29 21:06:00,145.616,145.632,145.585,145.617,694700002.0
2006-06-29 21:07:00,145.602,145.602,145.565,145.573,511199993.0
2006-06-29 21:08:00,145.569,145.57,145.555,145.556,333700002.0
2006-06-29 21:09:00,145.571,145.604,145.571,145.597,161100001.0
2006-06-29 21:10:00,145.595,145.595,145.565,145.565,241400001.0
2006-06-29 21:11:00,145.562,145.603,145.562,145.58,304800000.0
2006-06-29 21:12:00,145.581,145.586,145.572,145.572,482099998.0
2006-06-29 21:13:00,145.573,145.618,145.569,145.618,627700002.0
2006-06-29 21:14:00,145.615,145.624,145.605,145.613,736899997.0
2006-06-29 21:15:00,145.605,145.605,145.56,145.56,651499992.0
2006-06-29 21:16:00,145.556,145.592,145.556,145.563,634500003.0
2006-06-29 21:17:00,145.547,145.555,145.511,145.533,752600002.0
2006-06-29 21:18:00,145.534,145.534,145.502,145.526,496100001.0
2006-06-29 21:19:00,145.518,145.518,145.486,145.488,556899995.0
2006-06-29 21:20:00,145.489,145.491,145.475,145.48,1152499999.0
2006-06-29 21:21:00,145.471,145.471,145.436,145.438,580900003.0
2006-06-29 21:22:00,145.425,145.444,145.408,145.422,907699997.0
2006-06-29 21:23:00,145.412,145.418,145.358,145.374,544099996.0
2006-06-29 21:24:00,145.365,145.385,145.345,145.346,597400005.0
2006-06-29 21:25:00,145.352,145.374,145.308,145.319,763000004.0
2006-06-29 21:26:00,145.325,145.335,145.314,145.332,313900002.0
2006-06-29 21:27:00,145.346,145.369,145.327,145.369,221500000.0
2006-06-29 21:28:00,145.363,145.397,145.363,145.392,49499999.0
2006-06-29 21:29:00,145.386,145.404,145.366,145.368,131500000.0
2006-06-29 21:30:00,145.36,145.375,145.314,145.314,306899997.0
2006-06-29 21:31:00,145.306,145.338,145.306,145.338,57900001.0
2006-06-29 21:32:00,145.341,145.357,145.327,145.327,637399995.0
2006-06-29 21:33:00,145.325,145.33,145.315,145.315,147799997.0
2006-06-29 21:34:00,145.312,145.335,145.312,145.323,313400000.0
2006-06-29 21:35:00,145.325,145.341,145.315,145.332,273000003.0
2006-06-29 21:36:00,145.342,145.36,145.322,145.322,250300000.0
2006-06-29 21:37:00,145.325,145.369,145.322,145.369,97800001.0
2006-06-29 21:38:00,145.37,145.41,145.362,145.406,174900003.0
2006-06-29 21:39:00,145.4,145.4,145.365,145.379,257000003.0
2006-06-29 21:40:00,145.381,145.389,145.375,145.378,362099997.0
2006-06-29 21:41:00,145.373,145.374,145.35,145.374,106900000.0
2006-06-29 21:42:00,145.379,145.381,145.364,145.364,301299998.0
2006-06-29 21:43:00,145.36,145.381,145.36,145.381,514299996.0
2006-06-29 21:44:00,145.39,145.416,145.39,145.401,600599997.0
2006-06-29 21:45:00,145.402,145.414,145.387,145.412,339599993.0
2006-06-29 21:46:00,145.41,145.41,145.383,145.4,587599996.0
2006-06-29 21:47:00,145.404,145.411,145.392,145.408,457900000.0
2006-06-29 21:48:00,145.407,145.412,145.395,145.405,129400000.0
2006-06-29 21:49:00,145.401,145.438,145.401,145.433,157999998.0
2006-06-29 21:50:00,145.447,145.452,145.435,145.442,77200000.0
2006-06-29 21:51:00,145.449,145.479,145.449,145.478,140100000.0
2006-06-29 21:52:00,145.472,145.496,145.472,145.496,137500000.0
2006-06-29 21:53:00,145.497,145.497,145.491,145.491,136400000.0
2006-06-29 21:54:00,145.493,145.527,145.488,145.527,48199999.0
2006-06-29 21:55:00,145.529,145.529,145.505,145.519,119999999.0
2006-06-29 21:56:00,145.522,145.531,145.513,145.525,148599998.0
2006-06-29 21:57:00,145.532,145.538,145.511,145.523,167100000.0
2006-06-29 21:58:00,145.517,145.517,145.499,145.505,120599997.0
2006-06-29 21:59:00,145.504,145.519,145.503,145.503,158599996.0
2006-06-29 22:00:00,145.5,145.513,145.497,145.504,175199999.0
2006-06-29 22:01:00,145.516,145.539,145.516,145.535,343099999.0
2006-06-29 22:02:00,145.543,145.554,145.538,145.548,391100003.0
2006-06-29 22:03:00,145.551,145.554,145.545,145.546,112900001.0
2006-06-29 22:04:00,145.551,145.56,145.545,145.56,224899998.0
2006-06-29 22:05:00,145.554,145.556,145.543,145.553,101100000.0
2006-06-29 22:06:00,145.553,145.553,145.544,145.552,146200003.0
2006-06-29 22:07:00,145.56,145.572,145.559,145.571,101399999.0
2006-06-29 22:08:00,145.571,145.571,145.558,145.57,182300000.0
2006-06-29 22:09:00,145.56,145.572,145.559,145.564,143999997.0
2006-06-29 22:10:00,145.567,145.569,145.561,145.569,133999998.0
2006-06-29 22:11:00,145.567,145.577,145.567,145.571,103600000.0
2006-06-29 22:12:00,145.571,145.591,145.571,145.587,158300000.0
2006-06-29 22:13:00,145.589,145.672,145.589,145.668,140700003.0
2006-06-29 22:14:00,145.67,145.67,145.659,145.662,129000000.0
2006-06-29 22:15:00,145.661,145.661,145.642,145.642,148399999.0
2006-06-29 22:16:00,145.648,145.659,145.648,145.657,123600001.0
2006-06-29 22:17:00,145.644,145.644,145.624,145.628,69499998.0
2006-06-29 22:18:00,145.634,145.661,145.634,145.66,59100000.0
2006-06-29 22:19:00,145.651,145.654,145.634,145.634,99100000.0
2006-06-29 22:20:00,145.631,145.651,145.628,145.651,99499998.0
2006-06-29 22:21:00,145.664,145.715,145.657,145.705,63300000.0
2006-06-29 22:22:00,145.716,145.731,145.716,145.72,219399998.0
2006-06-29 22:23:00,145.722,145.733,145.722,145.733,224700000.0
2006-06-29 22:24:00,145.737,145.737,145.727,145.732,73600000.0
2006-06-29 22:25:00,145.73,145.734,145.721,145.721,240699999.0
2006-06-29 22:26:00,145.719,145.722,145.714,145.715,194600000.0
2006-06-29 22:27:00,145.706,145.709,145.688,145.698,728700000.0
2006-06-29 22:28:00,145.697,145.701,145.691,145.695,237700000.0
2006-06-29 22:29:00,145.694,145.702,145.689,145.695,184899995.0
2006-06-29 22:30:00,145.691,145.7,145.691,145.7,130999998.0
2006-06-29 22:31:00,145.7,145.705,145.695,145.695,127899997.0
2006-06-29 22:32:00,145.699,145.715,145.699,145.708,240700000.0
2006-06-29 22:33:00,145.707,145.71,145.678,145.702,224499998.0
2006-06-29 22:34:00,145.708,145.722,145.704,145.722,191000001.0
2006-06-29 22:35:00,145.724,145.74,145.724,145.733,171600001.0
2006-06-29 22:36:00,145.738,145.745,145.719,145.72,416199999.0
2006-06-29 22:37:00,145.725,145.752,145.725,145.746,240300004.0
2006-06-29 22:38:00,145.746,145.746,145.722,145.729,160900000.0
2006-06-29 22:39:00,145.732,145.745,145.727,145.737,318500000.0
2006-06-29 22:40:00,145.738,145.758,145.738,145.758,361199999.0
2006-06-29 22:41:00,145.764,145.764,145.745,145.747,173500000.0
2006-06-29 22:42:00,145.754,145.776,145.733,145.735,185999999.0
2006-06-29 22:43:00,145.737,145.75,145.69,145.69,93800001.0
2006-06-29 22:44:00,145.692,145.722,145.692,145.714,248299997.0
2006-06-29 22:45:00,145.72,145.746,145.709,145.738,304599999.0
2006-06-29 22:46:00,145.753,145.769,145.753,145.769,68800000.0
2006-06-29 22:47:00,145.765,145.765,145.749,145.757,61799999.0
2006-06-29 22:48:00,145.754,145.756,145.733,145.753,268600002.0
2006-06-29 22:49:00,145.759,145.784,145.753,145.783,223099997.0
2006-06-29 22:50:00,145.789,145.8,145.789,145.79,174000003.0
2006-06-29 22:51:00,145.8,145.805,145.79,145.791,199700001.0
2006-06-29 22:52:00,145.791,145.8,145.782,145.799,345400000.0
2006-06-29 22:53:00,145.796,145.804,145.79,145.799,162299999.0
2006-06-29 22:54:00,145.805,145.815,145.805,145.812,149000002.0
2006-06-29 22:55:00,145.807,145.818,145.804,145.804,154699999.0
2006-06-29 22:56:00,145.815,145.842,145.815,145.84,99300000.0
2006-06-29 22:57:00,145.838,145.848,145.834,145.848,212400001.0
2006-06-29 22:58:00,145.86,145.864,145.838,145.847,82900001.0
2006-06-29 22:59:00,145.855,145.855,145.83,145.84,173699999.0
2006-06-29 23:00:00,145.86,145.86,145.853,145.853,78299999.0
2006-06-29 23:01:00,145.833,145.837,145.756,145.777,131299997.0
2006-06-29 23:02:00,145.812,145.823,145.774,145.811,136300003.0
2006-06-29 23:03:00,145.805,145.817,145.783,145.816,80299999.0
2006-06-29 23:04:00,145.79,145.829,145.778,145.821,139500001.0
2006-06-29 23:05:00,145.81,145.832,145.792,145.807,52899999.0
2006-06-29 23:06:00,145.777,145.852,145.777,145.847,106700000.0
2006-06-29 23:07:00,145.825,145.825,145.79,145.79,78300000.0
2006-06-29 23:08:00,145.763,145.803,145.763,145.796,66100001.0
2006-06-29 23:09:00,145.79,145.799,145.78,145.784,99499999.0
2006-06-29 23:10:00,145.767,145.77,145.717,145.77,99300001.0
2006-06-29 23:11:00,145.772,145.793,145.744,145.744,94800001.0
2006-06-29 23:12:00,145.753,145.799,145.742,145.791,90800002.0
2006-06-29 23:13:00,145.77,145.775,145.737,145.753,138300001.0
2006-06-29 23:14:00,145.729,145.749,145.691,145.749,168699998.0
2006-06-29 23:15:00,145.738,145.761,145.684,145.694,147299998.0
2006-06-29 23:16:00,145.685,145.701,145.652,145.665,98199999.0
2006-06-29 23:17:00,145.646,145.664,145.618,145.652,92599999.0
2006-06-29 23:18:00,145.618,145.652,145.586,145.631,84400000.0
2006-06-29 23:19:00,145.597,145.648,145.597,145.644,99800002.0
2006-06-29 23:20:00,145.638,145.657,145.622,145.645,218700002.0
2006-06-29 23:21:00,145.632,145.682,145.614,145.669,99100001.0
2006-06-29 23:22:00,145.66,145.714,145.643,145.693,129300002.0
2006-06-29 23:23:00,145.672,145.708,145.658,145.668,86500001.0
2006-06-29 23:24:00,145.689,145.7,145.678,145.694,124800002.0
2006-06-29 23:25:00,145.714,145.724,145.68,145.715,106500000.0
2006-06-29 23:26:00,145.735,145.735,145.673,145.677,171499996.0
2006-06-29 23:27:00,145.685,145.699,145.63,145.647,152799999.0
2006-06-29 23:28:00,145.632,145.702,145.628,145.687,54899999.0
2006-06-29 23:29:00,145.69,145.71,145.671,145.71,119400000.0
2006-06-29 23:30:00,145.713,145.73,145.683,145.697,47400000.0
2006-06-29 23:31:00,145.712,145.733,145.676,145.733,121500001.0
2006-06-29 23:32:00,145.7,145.751,145.68,145.741,84400000.0
2006-06-29 23:33:00,145.748,145.757,145.713,145.743,89699998.0
2006-06-29 23:34:00,145.761,145.773,145.761,145.766,38200000.0
2006-06-29 23:35:00,145.781,145.8,145.781,145.797,47300000.0
2006-06-29 23:36:00,145.782,145.798,145.779,145.785,69500000.0
2006-06-29 23:37:00,145.785,145.785,145.776,145.784,97799998.0
2006-06-29 23:38:00,145.764,145.773,145.741,145.76,165600002.0
2006-06-29 23:39:00,145.761,145.761,145.731,145.745,85699999.0
2006-06-29 23:40:00,145.748,145.75,145.695,145.698,143400001.0
2006-06-29 23:41:00,145.685,145.691,145.685,145.685,49700000.0
2006-06-29 23:42:00,145.701,145.701,145.689,145.692,78900000.0
2006-06-29 23:43:00,145.697,145.71,145.666,145.675,99100000.0
2006-06-29 23:44:00,145.674,145.696,145.674,145.696,124599999.0
2006-06-29 23:45:00,145.699,145.712,145.695,145.71,125299999.0
2006-06-29 23:46:00,145.711,145.718,145.701,145.703,108900003.0
2006-06-29 23:47:00,145.693,145.7,145.689,145.689,115399998.0
2006-06-29 23:48:00,145.672,145.691,145.664,145.691,70999998.0
2006-06-29 23:49:00,145.705,145.709,145.695,145.695,73500001.0
2006-06-29 23:50:00,145.704,145.71,145.696,145.71,52500000.0
2006-06-29 23:51:00,145.697,145.697,145.666,145.666,55000000.0
2006-06-29 23:52:00,145.674,145.678,145.67,145.67,53899999.0
2006-06-29 23:53:00,145.683,145.698,145.675,145.675,102699998.0
2006-06-29 23:54:00,145.677,145.677,145.657,145.669,141199997.0
2006-06-29 23:55:00,145.662,145.687,145.662,145.68,99000000.0
2006-06-29 23:56:00,145.681,145.708,145.681,145.704,284600001.0
2006-06-29 23:57:00,145.7,145.7,145.685,145.692,34900000.0
2006-06-29 23:58:00,145.687,145.712,145.68,145.712,89699999.0
2006-06-29 23:59:00,145.715,145.719,145.698,145.7,75399998.0
2006-06-30 00:00:00,145.684,145.699,145.679,145.679,70099999.0
2006-06-30 00:01:00,145.674,145.702,145.668,145.668,122300000.0
2006-06-30 00:02:00,145.661,145.698,145.658,145.698,47999999.0
2006-06-30 00:03:00,145.722,145.731,145.696,145.723,140899999.0
2006-06-30 00:04:00,145.727,145.727,145.712,145.72,74300000.0
2006-06-30 00:05:00,145.711,145.711,145.664,145.668,80999999.0
2006-06-30 00:06:00,145.665,145.665,145.66,145.66,51999999.0
2006-06-30 00:07:00,145.66,145.665,145.655,145.66,71200001.0
2006-06-30 00:08:00,145.655,145.662,145.65,145.65,76200001.0
2006-06-30 00:09:00,145.663,145.698,145.663,145.698,66800000.0
2006-06-30 00:10:00,145.707,145.71,145.703,145.703,107600003.0
2006-06-30 00:11:00,145.683,145.703,145.675,145.679,123799999.0
2006-06-30 00:12:00,145.685,145.694,145.675,145.681,168900004.0
2006-06-30 00:13:00,145.681,145.698,145.681,145.682,107900000.0
2006-06-30 00:14:00,145.68,145.684,145.678,145.681,55499999.0
2006-06-30 00:15:00,145.681,145.681,145.634,145.667,57999999.0
2006-06-30 00:16:00,145.678,145.683,145.667,145.675,93100001.0
2006-06-30 00:17:00,145.671,145.7,145.671,145.7,74799999.0
2006-06-30 00:18:00,145.711,145.737,145.711,145.733,86600000.0
2006-06-30 00:19:00,145.735,145.735,145.719,145.719,111100001.0
2006-06-30 00:20:00,145.715,145.721,145.709,145.715,136100001.0
2006-06-30 00:21:00,145.712,145.716,145.71,145.71,118800000.0
2006-06-30 00:22:00,145.711,145.716,145.702,145.702,86899998.0
2006-06-30 00:23:00,145.7,145.7,145.674,145.684,72899998.0
2006-06-30 00:24:00,145.688,145.688,145.673,145.686,59700000.0
2006-06-30 00:25:00,145.696,145.696,145.675,145.679,62500000.0
2006-06-30 00:26:00,145.677,145.695,145.677,145.687,53800000.0
2006-06-30 00:27:00,145.68,145.687,145.674,145.674,117599999.0
2006-06-30 00:28:00,145.673,145.675,145.66,145.66,84599999.0
2006-06-30 00:29:00,145.685,145.689,145.682,145.686,79000000.0
2006-06-30 00:30:00,145.68,145.695,145.673,145.678,99900000.0
2006-06-30 00:31:00,145.674,145.69,145.674,145.679,64499998.0
2006-06-30 00:32:00,145.679,145.69,145.671,145.682,90800000.0
2006-06-30 00:33:00,145.688,145.696,145.688,145.689,92399998.0
2006-06-30 00:34:00,145.685,145.697,145.669,145.669,123400001.0
2006-06-30 00:35:00,145.67,145.682,145.664,145.678,94300000.0
2006-06-30 00:36:00,145.671,145.68,145.667,145.668,51200000.0
2006-06-30 00:37:00,145.673,145.69,145.673,145.69,81700000.0
2006-06-30 00:38:00,145.683,145.705,145.676,145.697,65800001.0
2006-06-30 00:39:00,145.708,145.722,145.708,145.722,93399998.0
2006-06-30 00:40:00,145.718,145.722,145.705,145.72,56599999.0
2006-06-30 00:41:00,145.727,145.729,145.71,145.715,63800000.0
2006-06-30 00:42:00,145.703,145.708,145.694,145.708,88200000.0
2006-06-30 00:43:00,145.712,145.712,145.694,145.701,98100000.0
2006-06-30 00:44:00,145.71,145.725,145.71,145.723,80999999.0
2006-06-30 00:45:00,145.729,145.732,145.711,145.714,112899999.0
2006-06-30 00:46:00,145.704,145.708,145.702,145.702,22500000.0
2006-06-30 00:47:00,145.712,145.712,145.701,145.706,106399999.0
2006-06-30 00:48:00,145.714,145.723,145.709,145.723,63900000.0
2006-06-30 00:49:00,145.719,145.726,145.713,145.726,95399999.0
2006-06-30 00:50:00,145.722,145.734,145.717,145.725,110100001.0
2006-06-30 00:51:00,145.73,145.73,145.72,145.72,149100003.0
2006-06-30 00:52:00,145.717,145.735,145.713,145.735,68800000.0
2006-06-30 00:53:00,145.729,145.734,145.721,145.734,35900000.0
2006-06-30 00:54:00,145.736,145.773,145.736,145.764,91000000.0
2006-06-30 00:55:00,145.755,145.775,145.755,145.767,168000001.0
2006-06-30 00:56:00,145.772,145.79,145.77,145.781,67900001.0
2006-06-30 00:57:00,145.778,145.791,145.778,145.782,74099999.0
2006-06-30 00:58:00,145.787,145.794,145.784,145.79,74900001.0
2006-06-30 00:59:00,145.783,145.783,145.766,145.775,111899998.0
2006-06-30 01:00:00,145.774,145.785,145.768,145.777,129500000.0
2006-06-30 01:01:00,145.778,145.791,145.773,145.791,59399999.0
2006-06-30 01:02:00,145.795,145.815,145.783,145.815,62300000.0
2006-06-30 01:03:00,145.814,145.814,145.786,145.808,130499997.0
2006-06-30 01:04:00,145.803,145.803,145.775,145.775,115899999.0
2006-06-30 01:05:00,145.776,145.794,145.776,145.788,103900001.0
2006-06-30 01:06:00,145.787,145.787,145.772,145.772,55400001.0
2006-06-30 01:07:00,145.775,145.797,145.772,145.797,166700003.0
2006-06-30 01:08:00,145.802,145.809,145.777,145.795,161500002.0
2006-06-30 01:09:00,145.784,145.805,145.781,145.805,92899999.0
2006-06-30 01:10:00,145.806,145.814,145.788,145.788,135699999.0
2006-06-30 01:11:00,145.781,145.79,145.781,145.781,128600001.0
2006-06-30 01:12:00,145.785,145.801,145.782,145.792,75200000.0
2006-06-30 01:13:00,145.791,145.797,145.788,145.797,68100000.0
2006-06-30 01:14:00,145.8,145.8,145.783,145.783,174199997.0
2006-06-30 01:15:00,145.8,145.8,145.793,145.795,116300001.0
2006-06-30 01:16:00,145.802,145.81,145.796,145.796,156100000.0
2006-06-30 01:17:00,145.783,145.791,145.769,145.769,114300001.0
2006-06-30 01:18:00,145.775,145.777,145.766,145.768,122800000.0
2006-06-30 01:19:00,145.76,145.763,145.746,145.763,103900002.0
2006-06-30 01:20:00,145.77,145.77,145.747,145.77,151099999.0
2006-06-30 01:21:00,145.77,145.784,145.767,145.767,107500000.0
2006-06-30 01:22:00,145.766,145.776,145.763,145.763,160800004.0
2006-06-30 01:23:00,145.755,145.762,145.748,145.758,116600002.0
2006-06-30 01:24:00,145.757,145.757,145.74,145.74,181700003.0
2006-06-30 01:25:00,145.759,145.764,145.759,145.764,6900000.0
2006-06-30 01:26:00,145.766,145.774,145.755,145.767,77500001.0
2006-06-30 01:27:00,145.776,145.8,145.776,145.8,81299999.0
2006-06-30 01:28:00,145.787,145.792,145.76,145.76,66400000.0
2006-06-30 01:29:00,145.764,145.783,145.763,145.783,45600000.0
2006-06-30 01:30:00,145.79,145.792,145.709,145.757,106500000.0
2006-06-30 01:31:00,145.758,145.784,145.744,145.747,90899998.0
2006-06-30 01:32:00,145.728,145.728,145.703,145.704,59200000.0
2006-06-30 01:33:00,145.69,145.692,145.671,145.675,165800002.0
2006-06-30 01:34:00,145.676,145.676,145.657,145.671,115900000.0
2006-06-30 01:35:00,145.68,145.68,145.666,145.678,97300002.0
2006-06-30 01:36:00,145.654,145.654,145.608,145.611,97500003.0
2006-06-30 01:37:00,145.609,145.62,145.587,145.62,88199998.0
2006-06-30 01:38:00,145.627,145.679,145.627,145.679,56000000.0
2006-06-30 01:39:00,145.699,145.702,145.679,145.695,143799997.0
2006-06-30 01:40:00,145.699,145.751,145.699,145.751,70400000.0
2006-06-30 01:41:00,145.742,145.746,145.73,145.746,57599999.0
2006-06-30 01:42:00,145.753,145.753,145.734,145.744,130099999.0
2006-06-30 01:43:00,145.745,145.748,145.735,145.738,128099999.0
2006-06-30 01:44:00,145.733,145.747,145.733,145.744,99600000.0
2006-06-30 01:45:00,145.742,145.781,145.742,145.781,110899998.0
2006-06-30 01:46:00,145.772,145.775,145.76,145.765,86800001.0
2006-06-30 01:47:00,145.755,145.755,145.746,145.751,75900000.0
2006-06-30 01:48:00,145.735,145.747,145.729,145.747,63200000.0
2006-06-30 01:49:00,145.743,145.743,145.724,145.738,53799999.0
2006-06-30 01:50:00,145.73,145.751,145.73,145.751,112600000.0
2006-06-30 01:51:00,145.756,145.762,145.749,145.758,73200001.0
2006-06-30 01:52:00,145.753,145.774,145.752,145.774,75300000.0
2006-06-30 01:53:00,145.776,145.776,145.76,145.774,55500000.0
2006-06-30 01:54:00,145.783,145.785,145.767,145.767,75000000.0
2006-06-30 01:55:00,145.784,145.808,145.77,145.808,88999998.0
2006-06-30 01:56:00,145.809,145.83,145.799,145.83,280899999.0
2006-06-30 01:57:00,145.828,145.835,145.82,145.832,81199999.0
2006-06-30 01:58:00,145.829,145.829,145.821,145.821,9600000.0
2006-06-30 01:59:00,145.812,145.826,145.812,145.823,53699999.0
2006-06-30 02:00:00,145.829,145.837,145.823,145.835,39700000.0
2006-06-30 02:01:00,145.837,145.837,145.817,145.817,113999999.0
2006-06-30 02:02:00,145.822,145.825,145.812,145.825,40100000.0
2006-06-30 02:03:00,145.842,145.842,145.818,145.818,93499998.0
2006-06-30 02:04:00,145.818,145.829,145.805,145.811,148500001.0
2006-06-30 02:05:00,145.801,145.818,145.801,145.803,73900000.0
2006-06-30 02:06:00,145.803,145.822,145.801,145.816,44300000.0
2006-06-30 02:07:00,145.813,145.826,145.811,145.815,97700000.0
2006-06-30 02:08:00,145.821,145.828,145.813,145.813,105300003.0
2006-06-30 02:09:00,145.827,145.827,145.807,145.811,140999998.0
2006-06-30 02:10:00,145.817,145.831,145.803,145.824,73600002.0
2006-06-30 02:11:00,145.833,145.835,145.828,145.835,74900001.0
2006-06-30 02:12:00,145.833,145.837,145.83,145.833,96699999.0
2006-06-30 02:13:00,145.839,145.846,145.833,145.843,132900001.0
2006-06-30 02:14:00,145.836,145.843,145.818,145.818,122299999.0
2006-06-30 02:15:00,145.825,145.832,145.817,145.828,118100001.0
2006-06-30 02:16:00,145.825,145.841,145.824,145.839,30800000.0
2006-06-30 02:17:00,145.845,145.849,145.845,145.847,47400000.0
2006-06-30 02:18:00,145.849,145.854,145.842,145.853,61600000.0
2006-06-30 02:19:00,145.86,145.864,145.834,145.837,87700003.0
2006-06-30 02:20:00,145.841,145.85,145.828,145.838,111199998.0
2006-06-30 02:21:00,145.842,145.849,145.839,145.839,126900001.0
2006-06-30 02:22:00,145.837,145.85,145.827,145.847,80199999.0
2006-06-30 02:23:00,145.847,145.848,145.842,145.842,85599998.0
2006-06-30 02:24:00,145.851,145.855,145.846,145.848,52799999.0
2006-06-30 02:25:00,145.842,145.857,145.842,145.855,128800001.0
2006-06-30 02:26:00,145.85,145.857,145.844,145.854,109200001.0
2006-06-30 02:27:00,145.852,145.856,145.838,145.838,196199996.0
2006-06-30 02:28:00,145.847,145.888,145.847,145.888,45600001.0
2006-06-30 02:29:00,145.885,145.885,145.867,145.875,142699997.0
2006-06-30 02:30:00,145.867,145.873,145.858,145.862,100300000.0
2006-06-30 02:31:00,145.868,145.872,145.855,145.864,99099999.0
2006-06-30 02:32:00,145.867,145.875,145.865,145.872,123499999.0
2006-06-30 02:33:00,145.875,145.879,145.859,145.859,104200000.0
2006-06-30 02:34:00,145.858,145.862,145.852,145.862,72200000.0
2006-06-30 02:35:00,145.855,145.857,145.845,145.857,139399997.0
2006-06-30 02:36:00,145.847,145.864,145.836,145.855,117899999.0
2006-06-30 02:37:00,145.854,145.858,145.852,145.858,25200000.0
2006-06-30 02:38:00,145.86,145.86,145.847,145.858,52900000.0
2006-06-30 02:39:00,145.856,145.859,145.856,145.859,17100000.0
2006-06-30 02:40:00,145.86,145.863,145.855,145.856,47300000.0
2006-06-30 02:41:00,145.85,145.85,145.843,145.843,20000000.0
2006-06-30 02:42:00,145.831,145.849,145.831,145.841,156500000.0
2006-06-30 02:43:00,145.833,145.841,145.833,145.841,49899999.0
2006-06-30 02:44:00,145.844,145.857,145.842,145.85,165500001.0
2006-06-30 02:45:00,145.852,145.854,145.842,145.842,87499997.0
2006-06-30 02:46:00,145.838,145.844,145.827,145.827,57900000.0
2006-06-30 02:47:00,145.824,145.824,145.798,145.815,140499999.0
2006-06-30 02:48:00,145.824,145.866,145.824,145.866,71399999.0
2006-06-30 02:49:00,145.874,145.874,145.855,145.855,83899999.0
2006-06-30 02:50:00,145.846,145.857,145.831,145.855,100000002.0
2006-06-30 02:51:00,145.853,145.875,145.853,145.871,134100000.0
2006-06-30 02:52:00,145.863,145.895,145.863,145.895,73699999.0
2006-06-30 02:53:00,145.891,145.891,145.85,145.85,60800000.0
2006-06-30 02:54:00,145.825,145.846,145.812,145.841,96600001.0
2006-06-30 02:55:00,145.85,145.861,145.839,145.842,58400000.0
2006-06-30 02:56:00,145.853,145.858,145.845,145.852,106300000.0
2006-06-30 02:57:00,145.864,145.872,145.842,145.845,63200000.0
2006-06-30 02:58:00,145.835,145.836,145.825,145.836,90900002.0
2006-06-30 02:59:00,145.819,145.831,145.808,145.825,112700000.0
2006-06-30 03:00:00,145.839,145.839,145.831,145.831,62100001.0
2006-06-30 03:01:00,145.841,145.841,145.829,145.832,78700000.0
2006-06-30 03:02:00,145.83,145.852,145.83,145.841,75499998.0
2006-06-30 03:03:00,145.843,145.848,145.836,145.836,58800001.0
2006-06-30 03:04:00,145.827,145.828,145.817,145.817,48800000.0
2006-06-30 03:05:00,145.809,145.833,145.809,145.832,100399999.0
2006-06-30 03:06:00,145.838,145.854,145.836,145.851,103699998.0
2006-06-30 03:07:00,145.853,145.853,145.82,145.826,137299998.0
2006-06-30 03:08:00,145.851,145.883,145.85,145.863,80899999.0
2006-06-30 03:09:00,145.874,145.907,145.874,145.894,79100000.0
2006-06-30 03:10:00,145.879,145.879,145.864,145.864,6400000.0
2006-06-30 03:11:00,145.864,145.87,145.86,145.86,63100002.0
2006-06-30 03:12:00,145.855,145.879,145.851,145.851,68800000.0
2006-06-30 03:13:00,145.85,145.867,145.849,145.86,137200001.0
2006-06-30 03:14:00,145.848,145.857,145.836,145.853,120900001.0
2006-06-30 03:15:00,145.853,145.863,145.845,145.853,107599999.0
2006-06-30 03:16:00,145.853,145.875,145.853,145.865,135799999.0
2006-06-30 03:17:00,145.856,145.888,145.856,145.882,87299999.0
2006-06-30 03:18:00,145.881,145.881,145.857,145.867,53500000.0
2006-06-30 03:19:00,145.877,145.889,145.868,145.868,126200002.0
2006-06-30 03:20:00,145.871,145.896,145.871,145.887,120299997.0
2006-06-30 03:21:00,145.902,145.902,145.865,145.886,118600002.0
2006-06-30 03:22:00,145.884,145.888,145.87,145.87,106200001.0
2006-06-30 03:23:00,145.855,145.883,145.852,145.88,121700000.0
2006-06-30 03:24:00,145.886,145.893,145.869,145.872,56700001.0
2006-06-30 03:25:00,145.869,145.913,145.867,145.898,102199998.0
2006-06-30 03:26:00,145.902,145.906,145.87,145.87,65399998.0
2006-06-30 03:27:00,145.879,145.934,145.879,145.933,35200000.0
2006-06-30 03:28:00,145.921,145.921,145.904,145.905,122300001.0
2006-06-30 03:29:00,145.905,145.911,145.898,145.91,90499999.0
2006-06-30 03:30:00,145.913,145.925,145.904,145.921,88700002.0
2006-06-30 03:31:00,145.924,145.927,145.911,145.926,64500000.0
2006-06-30 03:32:00,145.925,145.937,145.918,145.934,153200001.0
2006-06-30 03:33:00,145.925,145.927,145.91,145.92,146600003.0
2006-06-30 03:34:00,145.931,146.022,145.927,146.016,74399999.0
2006-06-30 03:35:00,146.007,146.04,145.989,146.04,99000000.0
2006-06-30 03:36:00,146.075,146.075,146.034,146.036,106600000.0
2006-06-30 03:37:00,146.031,146.031,145.99,146.002,105200000.0
2006-06-30 03:38:00,146.011,146.021,146.004,146.008,97099999.0
2006-06-30 03:39:00,146.015,146.04,146.013,146.04,98000000.0
2006-06-30 03:40:00,146.04,146.071,146.031,146.066,159599999.0
2006-06-30 03:41:00,146.066,146.067,146.052,146.061,47000000.0
2006-06-30 03:42:00,146.061,146.074,146.061,146.074,62800000.0
2006-06-30 03:43:00,146.079,146.082,146.068,146.069,95000001.0
2006-06-30 03:44:00,146.059,146.059,146.038,146.04,54400000.0
2006-06-30 03:45:00,146.047,146.062,146.036,146.038,99700002.0
2006-06-30 03:46:00,146.036,146.046,146.024,146.037,109500001.0
2006-06-30 03:47:00,146.04,146.057,146.034,146.037,173899999.0
2006-06-30 03:48:00,146.041,146.078,146.041,146.078,59200000.0
2006-06-30 03:49:00,146.064,146.065,146.054,146.065,85100000.0
2006-06-30 03:50:00,146.064,146.083,146.053,146.083,80000000.0
2006-06-30 03:51:00,146.088,146.105,146.079,146.105,106099998.0
2006-06-30 03:52:00,146.095,146.095,146.067,146.07,63799999.0
2006-06-30 03:53:00,146.07,146.073,146.056,146.062,118200001.0
2006-06-30 03:54:00,146.064,146.081,146.062,146.081,76399999.0
2006-06-30 03:55:00,146.093,146.093,146.07,146.07,148899998.0
2006-06-30 03:56:00,146.076,146.095,146.076,146.079,131000000.0
2006-06-30 03:57:00,146.086,146.091,146.071,146.082,105900000.0
2006-06-30 03:58:00,146.073,146.073,146.044,146.047,111799999.0
2006-06-30 03:59:00,146.052,146.066,146.045,146.045,66400001.0
2006-06-30 04:00:00,146.035,146.05,146.035,146.05,94700004.0
2006-06-30 04:01:00,146.051,146.065,146.051,146.058,101200000.0
2006-06-30 04:02:00,146.057,146.059,146.046,146.059,60299999.0
2006-06-30 04:03:00,146.067,146.067,146.056,146.066,90199999.0
2006-06-30 04:04:00,146.062,146.065,146.054,146.064,73000000.0
2006-06-30 04:05:00,146.044,146.061,146.044,146.048,117100002.0
2006-06-30 04:06:00,146.051,146.051,146.022,146.041,152099999.0
2006-06-30 04:07:00,146.038,146.038,146.021,146.033,75699998.0
2006-06-30 04:08:00,146.03,146.033,146.028,146.032,112700001.0
2006-06-30 04:09:00,146.027,146.058,146.027,146.039,148799999.0
2006-06-30 04:10:00,146.033,146.052,146.026,146.052,32800000.0
2006-06-30 04:11:00,146.049,146.054,146.04,146.054,79399998.0
2006-06-30 04:12:00,146.047,146.065,146.047,146.065,62499999.0
2006-06-30 04:13:00,146.067,146.067,146.049,146.052,118700004.0
2006-06-30 04:14:00,146.052,146.056,146.019,146.05,107300000.0
2006-06-30 04:15:00,146.038,146.038,146.007,146.007,75100000.0
2006-06-30 04:16:00,146.014,146.03,146.014,146.017,119099999.0
2006-06-30 04:17:00,146.02,146.02,146.01,146.011,63399999.0
2006-06-30 04:18:00,146.012,146.015,146.007,146.009,74800002.0
2006-06-30 04:19:00,146.019,146.023,146.009,146.01,121700002.0
2006-06-30 04:20:00,146.013,146.015,145.999,146.013,51900000.0
2006-06-30 04:21:00,146.025,146.025,146.012,146.02,64800000.0
2006-06-30 04:22:00,146.016,146.034,146.016,146.019,74600000.0
2006-06-30 04:23:00,146.008,146.008,145.987,145.995,41700000.0
2006-06-30 04:24:00,145.985,146.015,145.985,146.006,168100001.0
2006-06-30 04:25:00,146.001,146.008,145.989,146.002,94299999.0
2006-06-30 04:26:00,146.0,146.002,145.988,146.0,14000000.0
2006-06-30 04:27:00,146.011,146.011,145.964,145.991,98999999.0
2006-06-30 04:28:00,145.99,145.99,145.947,145.952,135100002.0
2006-06-30 04:29:00,145.952,145.991,145.952,145.982,84599999.0
2006-06-30 04:30:00,145.997,146.003,145.995,145.996,71299999.0
2006-06-30 04:31:00,145.994,146.01,145.994,146.007,58800000.0
2006-06-30 04:32:00,146.028,146.044,146.02,146.02,58400000.0
2006-06-30 04:33:00,146.016,146.023,146.001,146.001,35300000.0
2006-06-30 04:34:00,146.007,146.028,146.007,146.028,22500000.0
2006-06-30 04:35:00,146.033,146.044,146.02,146.044,116499998.0
2006-06-30 04:36:00,146.054,146.064,146.044,146.055,237799992.0
2006-06-30 04:37:00,146.063,146.068,146.048,146.05,52200001.0
2006-06-30 04:38:00,146.043,146.05,146.029,146.05,51200000.0
2006-06-30 04:39:00,146.063,146.065,146.046,146.06,141399999.0
2006-06-30 04:40:00,146.067,146.078,146.059,146.07,63500000.0
2006-06-30 04:41:00,146.061,146.061,146.034,146.047,62400002.0
2006-06-30 04:42:00,146.039,146.047,146.033,146.033,83400000.0
2006-06-30 04:43:00,146.031,146.037,146.025,146.027,98099998.0
2006-06-30 04:44:00,146.037,146.04,146.023,146.04,102900000.0
2006-06-30 04:45:00,146.035,146.04,146.03,146.03,31700000.0
2006-06-30 04:46:00,146.032,146.032,146.018,146.027,64200001.0
2006-06-30 04:47:00,146.036,146.036,146.021,146.028,42400000.0
2006-06-30 04:48:00,146.013,146.014,146.004,146.005,117900001.0
2006-06-30 04:49:00,146.012,146.032,146.012,146.019,111499998.0
2006-06-30 04:50:00,146.013,146.039,146.013,146.031,100399999.0
2006-06-30 04:51:00,146.024,146.024,146.017,146.017,64700001.0
2006-06-30 04:52:00,146.0,146.017,146.0,146.017,118299998.0
2006-06-30 04:53:00,146.011,146.011,145.999,145.999,56800000.0
2006-06-30 04:54:00,146.017,146.028,146.017,146.02,49900000.0
2006-06-30 04:55:00,146.012,146.012,146.004,146.004,129499999.0
2006-06-30 04:56:00,146.009,146.027,146.009,146.026,139000001.0
2006-06-30 04:57:00,146.025,146.027,146.009,146.009,45300000.0
2006-06-30 04:58:00,146.018,146.027,146.018,146.027,28800000.0
2006-06-30 04:59:00,146.029,146.029,146.012,146.012,54700000.0
2006-06-30 05:00:00,146.017,146.025,145.999,146.02,91599999.0
2006-06-30 05:01:00,146.022,146.035,146.022,146.025,106100000.0
2006-06-30 05:02:00,146.029,146.032,146.014,146.014,125200000.0
2006-06-30 05:03:00,146.024,146.024,146.012,146.019,63799999.0
2006-06-30 05:04:00,146.015,146.024,146.015,146.017,98900002.0
2006-06-30 05:05:00,146.009,146.017,146.009,146.011,36600000.0
2006-06-30 05:06:00,146.003,146.003,145.991,145.994,67300000.0
2006-06-30 05:07:00,146.0,146.003,145.989,145.995,59599999.0
2006-06-30 05:08:00,146.0,146.005,145.99,145.998,93500000.0
2006-06-30 05:09:00,145.996,145.996,145.967,145.975,133599997.0
2006-06-30 05:10:00,145.972,145.997,145.972,145.997,110100002.0
2006-06-30 05:11:00,146.005,146.018,145.985,146.016,125800002.0
2006-06-30 05:12:00,146.016,146.021,146.012,146.012,77899998.0
2006-06-30 05:13:00,146.011,146.023,146.006,146.007,98499998.0
2006-06-30 05:14:00,146.015,146.019,146.004,146.004,122800003.0
2006-06-30 05:15:00,146.002,146.005,145.993,146.005,94300002.0
2006-06-30 05:16:00,146.006,146.007,145.986,145.993,71800000.0
2006-06-30 05:17:00,145.982,146.002,145.982,145.994,98900001.0
2006-06-30 05:18:00,146.004,146.004,145.987,145.988,44500001.0
2006-06-30 05:19:00,145.995,146.019,145.995,146.017,31800000.0
2006-06-30 05:20:00,146.02,146.02,146.003,146.01,101900001.0
2006-06-30 05:21:00,146.01,146.019,146.005,146.016,152700000.0
2006-06-30 05:22:00,146.015,146.023,146.008,146.015,119600000.0
2006-06-30 05:23:00,146.004,146.025,146.004,146.025,43000000.0
2006-06-30 05:24:00,146.031,146.032,146.006,146.016,127999997.0
2006-06-30 05:25:00,146.017,146.03,146.001,146.03,127500002.0
2006-06-30 05:26:00,146.027,146.034,146.009,146.025,91500000.0
2006-06-30 05:27:00,146.016,146.025,146.006,146.006,135900001.0
2006-06-30 05:28:00,146.019,146.043,146.019,146.039,57599999.0
2006-06-30 05:29:00,146.025,146.027,145.999,146.025,78299998.0
2006-06-30 05:30:00,146.027,146.056,146.027,146.05,57300000.0
2006-06-30 05:31:00,146.049,146.061,146.029,146.048,90900000.0
2006-06-30 05:32:00,146.042,146.052,146.033,146.048,84799999.0
2006-06-30 05:33:00,146.061,146.061,146.046,146.058,43600000.0
2006-06-30 05:34:00,146.04,146.04,146.037,146.037,22100000.0
2006-06-30 05:35:00,146.023,146.045,146.023,146.045,81499998.0
2006-06-30 05:36:00,146.043,146.052,146.043,146.052,25599999.0
2006-06-30 05:37:00,146.033,146.041,146.022,146.022,98200002.0
2006-06-30 05:38:00,146.024,146.026,145.996,146.016,87400000.0
2006-06-30 05:39:00,146.026,146.029,146.026,146.029,42300000.0
2006-06-30 05:40:00,146.038,146.045,146.026,146.039,132000000.0
2006-06-30 05:41:00,146.038,146.043,146.031,146.033,35999999.0
2006-06-30 05:42:00,146.021,146.026,146.01,146.01,44900000.0
2006-06-30 05:43:00,146.013,146.013,145.997,146.005,33100000.0
2006-06-30 05:44:00,146.002,146.006,145.997,146.001,84000000.0
2006-06-30 05:45:00,146.002,146.002,145.981,145.993,55400000.0
2006-06-30 05:46:00,145.996,146.008,145.972,145.978,86300002.0
2006-06-30 05:47:00,145.985,146.0,145.965,145.992,99799998.0
2006-06-30 05:48:00,146.002,146.015,145.993,146.003,86499998.0
2006-06-30 05:49:00,146.022,146.028,145.996,146.005,124000001.0
2006-06-30 05:50:00,146.015,146.02,146.003,146.018,73900000.0
2006-06-30 05:51:00,146.017,146.05,146.017,146.05,42900000.0
2006-06-30 05:52:00,146.043,146.064,146.034,146.037,100699997.0
2006-06-30 05:53:00,146.057,146.066,146.051,146.059,122800000.0
2006-06-30 05:54:00,146.067,146.079,146.067,146.079,108300001.0
2006-06-30 05:55:00,146.082,146.082,146.071,146.08,98000002.0
2006-06-30 05:56:00,146.066,146.066,146.061,146.061,10400000.0
2006-06-30 05:57:00,146.059,146.059,146.048,146.048,88399998.0
2006-06-30 05:58:00,146.048,146.083,146.047,146.083,79600002.0
2006-06-30 05:59:00,146.091,146.123,146.091,146.106,184499996.0
2006-06-30 06:00:00,146.111,146.137,146.11,146.129,136200000.0
2006-06-30 06:01:00,146.125,146.135,146.12,146.128,68699999.0
2006-06-30 06:02:00,146.128,146.138,146.121,146.138,48799999.0
2006-06-30 06:03:00,146.137,146.137,146.125,146.125,134299999.0
2006-06-30 06:04:00,146.13,146.135,146.11,146.11,67200000.0
2006-06-30 06:05:00,146.109,146.109,146.087,146.102,61500000.0
2006-06-30 06:06:00,146.096,146.115,146.091,146.103,165399999.0
2006-06-30 06:07:00,146.095,146.107,146.091,146.096,131000001.0
2006-06-30 06:08:00,146.106,146.109,146.094,146.102,52800000.0
2006-06-30 06:09:00,146.096,146.101,146.089,146.093,86299999.0
2006-06-30 06:10:00,146.095,146.109,146.094,146.094,98799999.0
2006-06-30 06:11:00,146.095,146.106,146.095,146.095,80699999.0
2006-06-30 06:12:00,146.087,146.09,146.087,146.09,34600000.0
2006-06-30 06:13:00,146.087,146.094,146.084,146.084,139500000.0
2006-06-30 06:14:00,146.097,146.099,146.096,146.098,39199999.0
2006-06-30 06:15:00,146.107,146.107,146.098,146.101,40900000.0
2006-06-30 06:16:00,146.102,146.103,146.091,146.093,44200000.0
2006-06-30 06:17:00,146.09,146.095,146.083,146.095,35200000.0
2006-06-30 06:18:00,146.087,146.096,146.087,146.096,59599999.0
2006-06-30 06:19:00,146.101,146.101,146.077,146.078,158600000.0
2006-06-30 06:20:00,146.072,146.092,146.072,146.085,107200000.0
2006-06-30 06:21:00,146.085,146.105,146.083,146.09,95699999.0
2006-06-30 06:22:00,146.095,146.111,146.085,146.093,88500000.0
2006-06-30 06:23:00,146.092,146.097,146.081,146.09,70800000.0
2006-06-30 06:24:00,146.082,146.082,146.058,146.06,49600000.0
2006-06-30 06:25:00,146.065,146.065,146.053,146.059,63400000.0
2006-06-30 06:26:00,146.055,146.055,146.034,146.035,92000000.0
2006-06-30 06:27:00,146.049,146.056,146.04,146.05,149700000.0
2006-06-30 06:28:00,146.053,146.062,146.041,146.044,152599997.0
2006-06-30 06:29:00,146.059,146.067,146.05,146.06,149000000.0
2006-06-30 06:30:00,146.061,146.061,146.05,146.05,43300000.0
2006-06-30 06:31:00,146.054,146.064,146.05,146.05,82900000.0
2006-06-30 06:32:00,146.042,146.048,146.037,146.039,50400000.0
2006-06-30 06:33:00,146.045,146.054,146.045,146.05,79700001.0
2006-06-30 06:34:00,146.046,146.065,146.04,146.065,69800000.0
2006-06-30 06:35:00,146.066,146.066,146.059,146.06,170699997.0
2006-06-30 06:36:00,146.065,146.065,146.056,146.064,69799999.0
2006-06-30 06:37:00,146.07,146.073,146.06,146.071,82399999.0
2006-06-30 06:38:00,146.074,146.076,146.056,146.056,94699999.0
2006-06-30 06:39:00,146.055,146.065,146.054,146.063,91399997.0
2006-06-30 06:40:00,146.058,146.072,146.058,146.058,162999999.0
2006-06-30 06:41:00,146.057,146.058,146.044,146.045,80700000.0
2006-06-30 06:42:00,146.044,146.066,146.044,146.061,122200001.0
2006-06-30 06:43:00,146.06,146.06,146.043,146.052,112900001.0
2006-06-30 06:44:00,146.063,146.063,146.052,146.052,77799999.0
2006-06-30 06:45:00,146.057,146.057,146.053,146.053,26400000.0
2006-06-30 06:46:00,146.056,146.061,146.027,146.027,131500001.0
2006-06-30 06:47:00,146.043,146.043,146.036,146.04,72000000.0
2006-06-30 06:48:00,146.037,146.037,146.029,146.03,80300000.0
2006-06-30 06:49:00,146.033,146.045,146.033,146.037,23900000.0
2006-06-30 06:50:00,146.038,146.038,146.02,146.033,134200000.0
2006-06-30 06:51:00,146.032,146.045,146.031,146.035,75199999.0
2006-06-30 06:52:00,146.031,146.037,146.024,146.024,90400001.0
2006-06-30 06:53:00,146.025,146.025,146.011,146.011,59899999.0
2006-06-30 06:54:00,146.012,146.03,146.012,146.022,62900001.0
2006-06-30 06:55:00,146.026,146.03,146.02,146.028,87600001.0
2006-06-30 06:56:00,146.039,146.039,146.025,146.034,91100001.0
2006-06-30 06:57:00,146.029,146.03,146.014,146.025,57200000.0
2006-06-30 06:58:00,146.019,146.019,145.99,146.013,119300001.0
2006-06-30 06:59:00,146.003,146.022,146.003,146.014,68300000.0
2006-06-30 07:00:00,146.014,146.022,146.004,146.019,125300000.0
2006-06-30 07:01:00,146.01,146.02,145.997,145.999,100600001.0
2006-06-30 07:02:00,145.995,146.003,145.992,145.992,62599999.0
2006-06-30 07:03:00,145.998,146.005,145.998,146.002,90300000.0
2006-06-30 07:04:00,146.001,146.003,145.994,146.003,131200000.0
2006-06-30 07:05:00,145.994,146.006,145.991,145.999,135599999.0
2006-06-30 07:06:00,146.0,146.015,145.999,146.008,67800000.0
2006-06-30 07:07:00,146.0,146.024,146.0,146.023,56600000.0
2006-06-30 07:08:00,146.023,146.023,145.979,145.989,73500001.0
2006-06-30 07:09:00,146.0,146.009,145.983,146.002,118800000.0
2006-06-30 07:10:00,146.001,146.031,145.995,146.031,60600000.0
2006-06-30 07:11:00,146.026,146.026,145.995,146.005,135799999.0
2006-06-30 07:12:00,146.0,146.007,145.993,146.007,89300001.0
2006-06-30 07:13:00,146.014,146.016,146.007,146.01,126000000.0
2006-06-30 07:14:00,146.006,146.018,146.004,146.016,107400001.0
2006-06-30 07:15:00,146.015,146.027,146.003,146.003,56100000.0
2006-06-30 07:16:00,146.005,146.015,146.005,146.012,58699999.0
2006-06-30 07:17:00,146.009,146.02,145.984,146.015,126199998.0
2006-06-30 07:18:00,146.003,146.006,145.992,145.992,107900001.0
2006-06-30 07:19:00,145.99,146.006,145.99,145.994,50400000.0
2006-06-30 07:20:00,145.983,145.993,145.973,145.987,69900000.0
2006-06-30 07:21:00,145.997,146.011,145.99,145.996,79399999.0
2006-06-30 07:22:00,145.989,146.001,145.989,145.995,75200000.0
2006-06-30 07:23:00,146.006,146.006,146.0,146.001,162999999.0
2006-06-30 07:24:00,145.987,146.004,145.984,146.001,82500000.0
2006-06-30 07:25:00,146.002,146.009,145.989,145.99,66500000.0
2006-06-30 07:26:00,146.0,146.004,145.974,145.985,140199998.0
2006-06-30 07:27:00,145.987,145.987,145.966,145.969,78400002.0
2006-06-30 07:28:00,145.987,145.993,145.944,145.944,201900003.0
2006-06-30 07:29:00,145.938,145.964,145.933,145.958,67500001.0
2006-06-30 07:30:00,145.96,145.966,145.945,145.945,78199999.0
2006-06-30 07:31:00,145.938,145.951,145.938,145.95,122400000.0
2006-06-30 07:32:00,145.951,145.972,145.946,145.958,96100001.0
2006-06-30 07:33:00,145.956,145.961,145.938,145.939,77700000.0
2006-06-30 07:34:00,145.95,145.954,145.924,145.954,103400002.0
2006-06-30 07:35:00,145.945,145.945,145.91,145.923,32000000.0
2006-06-30 07:36:00,145.92,145.92,145.901,145.907,92299999.0
2006-06-30 07:37:00,145.91,145.948,145.899,145.948,168999999.0
2006-06-30 07:38:00,145.951,145.973,145.948,145.972,77100001.0
2006-06-30 07:39:00,145.951,145.965,145.945,145.956,110799999.0
2006-06-30 07:40:00,145.951,145.951,145.935,145.942,49500000.0
2006-06-30 07:41:00,145.94,145.952,145.94,145.946,140399998.0
2006-06-30 07:42:00,145.939,145.954,145.922,145.925,143799999.0
2006-06-30 07:43:00,145.919,145.928,145.917,145.917,140700000.0
2006-06-30 07:44:00,145.909,145.925,145.901,145.925,43700000.0
2006-06-30 07:45:00,145.912,145.934,145.911,145.926,48800000.0
2006-06-30 07:46:00,145.931,145.952,145.923,145.941,131800002.0
2006-06-30 07:47:00,145.931,145.938,145.927,145.927,87600001.0
2006-06-30 07:48:00,145.92,145.936,145.917,145.934,127800001.0
2006-06-30 07:49:00,145.937,145.952,145.934,145.938,100899998.0
2006-06-30 07:50:00,145.941,145.941,145.896,145.906,144300002.0
2006-06-30 07:51:00,145.892,145.91,145.878,145.883,119000002.0
2006-06-30 07:52:00,145.885,145.909,145.885,145.896,45100000.0
2006-06-30 07:53:00,145.898,145.899,145.857,145.86,95699998.0
2006-06-30 07:54:00,145.85,145.857,145.831,145.835,105500000.0
2006-06-30 07:55:00,145.844,145.863,145.84,145.851,60800000.0
2006-06-30 07:56:00,145.854,145.856,145.822,145.83,87299999.0
2006-06-30 07:57:00,145.835,145.844,145.823,145.823,107499999.0
2006-06-30 07:58:00,145.818,145.818,145.747,145.747,117400000.0
2006-06-30 07:59:00,145.716,145.716,145.679,145.686,61700000.0
2006-06-30 08:00:00,145.677,145.736,145.673,145.733,82900000.0
2006-06-30 08:01:00,145.747,145.767,145.737,145.745,82300000.0
2006-06-30 08:02:00,145.745,145.783,145.742,145.783,74399999.0
2006-06-30 08:03:00,145.795,145.795,145.755,145.755,58000001.0
2006-06-30 08:04:00,145.75,145.76,145.735,145.738,132599999.0
2006-06-30 08:05:00,145.741,145.748,145.738,145.746,64799999.0
2006-06-30 08:06:00,145.744,145.754,145.733,145.738,54900000.0
2006-06-30 08:07:00,145.733,145.736,145.715,145.715,65900002.0
2006-06-30 08:08:00,145.706,145.724,145.7,145.72,82300001.0
2006-06-30 08:09:00,145.717,145.718,145.701,145.701,163499998.0
2006-06-30 08:10:00,145.726,145.744,145.717,145.744,80700000.0
2006-06-30 08:11:00,145.743,145.753,145.731,145.752,57200000.0
2006-06-30 08:12:00,145.751,145.751,145.735,145.735,113900000.0
2006-06-30 08:13:00,145.718,145.718,145.692,145.697,98099998.0
2006-06-30 08:14:00,145.689,145.71,145.686,145.71,98199997.0
2006-06-30 08:15:00,145.696,145.696,145.66,145.66,64599999.0
2006-06-30 08:16:00,145.662,145.668,145.635,145.636,142299999.0
2006-06-30 08:17:00,145.646,145.657,145.626,145.637,104700000.0
2006-06-30 08:18:00,145.658,145.701,145.656,145.701,100800000.0
2006-06-30 08:19:00,145.717,145.74,145.717,145.74,151800002.0
2006-06-30 08:20:00,145.748,145.752,145.733,145.733,115600001.0
2006-06-30 08:21:00,145.742,145.772,145.742,145.761,212299998.0
2006-06-30 08:22:00,145.757,145.763,145.744,145.762,134300000.0
2006-06-30 08:23:00,145.752,145.752,145.702,145.722,98500001.0
2006-06-30 08:24:00,145.731,145.746,145.731,145.731,87999999.0
2006-06-30 08:25:00,145.71,145.721,145.683,145.683,184200003.0
2006-06-30 08:26:00,145.686,145.686,145.654,145.67,124700001.0
2006-06-30 08:27:00,145.678,145.69,145.673,145.673,110399999.0
2006-06-30 08:28:00,145.683,145.706,145.675,145.675,209299995.0
2006-06-30 08:29:00,145.678,145.716,145.678,145.716,125400001.0
2006-06-30 08:30:00,145.704,145.714,145.692,145.706,108500000.0
2006-06-30 08:31:00,145.71,145.715,145.688,145.69,211100002.0
2006-06-30 08:32:00,145.698,145.744,145.698,145.74,54400000.0
2006-06-30 08:33:00,145.733,145.753,145.733,145.738,121299999.0
2006-06-30 08:34:00,145.732,145.741,145.719,145.741,129399999.0
2006-06-30 08:35:00,145.733,145.735,145.725,145.725,55700000.0
2006-06-30 08:36:00,145.727,145.736,145.715,145.715,168400000.0
2006-06-30 08:37:00,145.717,145.72,145.705,145.712,123600000.0
2006-06-30 08:38:00,145.715,145.725,145.715,145.72,75900000.0
2006-06-30 08:39:00,145.704,145.704,145.669,145.675,67100000.0
2006-06-30 08:40:00,145.665,145.695,145.661,145.684,75699999.0
2006-06-30 08:41:00,145.662,145.69,145.652,145.676,112399998.0
2006-06-30 08:42:00,145.666,145.666,145.65,145.664,136100002.0
2006-06-30 08:43:00,145.657,145.662,145.654,145.657,91200001.0
2006-06-30 08:44:00,145.655,145.667,145.649,145.667,198900000.0
2006-06-30 08:45:00,145.669,145.723,145.662,145.71,70800000.0
2006-06-30 08:46:00,145.712,145.712,145.671,145.671,99400002.0
2006-06-30 08:47:00,145.664,145.664,145.653,145.664,114699999.0
2006-06-30 08:48:00,145.659,145.686,145.659,145.683,90799999.0
2006-06-30 08:49:00,145.669,145.734,145.669,145.734,44000000.0
2006-06-30 08:50:00,145.74,145.74,145.729,145.73,79599999.0
2006-06-30 08:51:00,145.729,145.731,145.719,145.731,139299999.0
2006-06-30 08:52:00,145.726,145.731,145.715,145.722,85499999.0
2006-06-30 08:53:00,145.722,145.725,145.711,145.713,120800001.0
2006-06-30 08:54:00,145.712,145.724,145.705,145.724,79800002.0
2006-06-30 08:55:00,145.732,145.732,145.714,145.718,179400004.0
2006-06-30 08:56:00,145.711,145.719,145.7,145.706,71400001.0
2006-06-30 08:57:00,145.697,145.697,145.675,145.676,135800000.0
2006-06-30 08:58:00,145.679,145.706,145.676,145.7,74600000.0
2006-06-30 08:59:00,145.696,145.703,145.687,145.694,168699996.0
2006-06-30 09:00:00,145.687,145.687,145.666,145.666,90300002.0
2006-06-30 09:01:00,145.667,145.684,145.659,145.659,94799998.0
2006-06-30 09:02:00,145.651,145.666,145.649,145.654,141199999.0
2006-06-30 09:03:00,145.667,145.687,145.665,145.687,102299998.0
2006-06-30 09:04:00,145.697,145.701,145.681,145.685,64799999.0
2006-06-30 09:05:00,145.681,145.682,145.661,145.669,73099999.0
2006-06-30 09:06:00,145.664,145.703,145.664,145.703,106800004.0
2006-06-30 09:07:00,145.703,145.728,145.693,145.721,111999999.0
2006-06-30 09:08:00,145.733,145.749,145.724,145.745,42200000.0
2006-06-30 09:09:00,145.747,145.768,145.741,145.754,51000000.0
2006-06-30 09:10:00,145.742,145.755,145.742,145.755,76800000.0
2006-06-30 09:11:00,145.772,145.785,145.769,145.785,139700000.0
2006-06-30 09:12:00,145.775,145.775,145.738,145.738,126800000.0
2006-06-30 09:13:00,145.743,145.743,145.723,145.74,108699999.0
2006-06-30 09:14:00,145.742,145.751,145.733,145.737,88099999.0
2006-06-30 09:15:00,145.741,145.748,145.706,145.707,124400003.0
2006-06-30 09:16:00,145.696,145.706,145.694,145.697,87700000.0
2006-06-30 09:17:00,145.698,145.705,145.686,145.702,32800000.0
2006-06-30 09:18:00,145.71,145.719,145.71,145.719,104199999.0
2006-06-30 09:19:00,145.705,145.719,145.702,145.71,154000000.0
2006-06-30 09:20:00,145.698,145.712,145.689,145.693,84800000.0
2006-06-30 09:21:00,145.685,145.689,145.678,145.682,70700000.0
2006-06-30 09:22:00,145.683,145.683,145.67,145.676,149499999.0
2006-06-30 09:23:00,145.686,145.714,145.686,145.707,68999999.0
2006-06-30 09:24:00,145.691,145.697,145.672,145.674,66200000.0
2006-06-30 09:25:00,145.66,145.678,145.653,145.653,180300000.0
2006-06-30 09:26:00,145.658,145.673,145.657,145.671,75700000.0
2006-06-30 09:27:00,145.693,145.707,145.693,145.707,120600000.0
2006-06-30 09:28:00,145.694,145.714,145.683,145.689,74100002.0
2006-06-30 09:29:00,145.683,145.695,145.675,145.695,52400000.0
2006-06-30 09:30:00,145.705,145.712,145.7,145.712,83800000.0
2006-06-30 09:31:00,145.717,145.723,145.708,145.718,145699999.0
2006-06-30 09:32:00,145.719,145.729,145.718,145.727,149199999.0
2006-06-30 09:33:00,145.721,145.733,145.721,145.73,152400000.0
2006-06-30 09:34:00,145.733,145.74,145.728,145.728,114399999.0
2006-06-30 09:35:00,145.739,145.812,145.739,145.805,83700000.0
2006-06-30 09:36:00,145.798,145.798,145.765,145.774,78999999.0
2006-06-30 09:37:00,145.764,145.764,145.746,145.752,30400000.0
2006-06-30 09:38:00,145.756,145.756,145.743,145.747,71899999.0
2006-06-30 09:39:00,145.74,145.74,145.732,145.738,35900000.0
2006-06-30 09:40:00,145.738,145.738,145.719,145.719,64300000.0
2006-06-30 09:41:00,145.721,145.736,145.719,145.734,35100000.0
2006-06-30 09:42:00,145.743,145.759,145.736,145.755,80399998.0
2006-06-30 09:43:00,145.757,145.818,145.757,145.802,120999998.0
2006-06-30 09:44:00,145.798,145.846,145.798,145.833,53999999.0
2006-06-30 09:45:00,145.85,145.87,145.843,145.858,162100001.0
2006-06-30 09:46:00,145.88,145.886,145.874,145.874,131500000.0
2006-06-30 09:47:00,145.87,145.871,145.855,145.855,110500000.0
2006-06-30 09:48:00,145.868,145.875,145.844,145.847,121499999.0
2006-06-30 09:49:00,145.849,145.861,145.849,145.857,117399999.0
2006-06-30 09:50:00,145.859,145.874,145.845,145.845,96600001.0
2006-06-30 09:51:00,145.838,145.838,145.822,145.825,79500000.0
2006-06-30 09:52:00,145.821,145.831,145.811,145.818,78899999.0
2006-06-30 09:53:00,145.834,145.85,145.834,145.846,110800002.0
2006-06-30 09:54:00,145.845,145.855,145.842,145.842,93999997.0
2006-06-30 09:55:00,145.829,145.829,145.819,145.828,29600000.0
2006-06-30 09:56:00,145.815,145.815,145.787,145.787,200599996.0
2006-06-30 09:57:00,145.787,145.79,145.767,145.767,103100000.0
2006-06-30 09:58:00,145.767,145.776,145.767,145.768,120700001.0
2006-06-30 09:59:00,145.778,145.786,145.774,145.778,259699992.0
2006-06-30 10:00:00,145.762,145.765,145.742,145.754,105600000.0
2006-06-30 10:01:00,145.748,145.758,145.724,145.73,81900000.0
2006-06-30 10:02:00,145.726,145.737,145.725,145.737,114100001.0
2006-06-30 10:03:00,145.72,145.734,145.72,145.725,76400000.0
2006-06-30 10:04:00,145.732,145.732,145.728,145.728,32400000.0
2006-06-30 10:05:00,145.723,145.729,145.715,145.715,126999999.0
2006-06-30 10:06:00,145.724,145.753,145.724,145.751,59800000.0
2006-06-30 10:07:00,145.759,145.769,145.744,145.744,66100000.0
2006-06-30 10:08:00,145.746,145.76,145.739,145.747,173799998.0
2006-06-30 10:09:00,145.758,145.769,145.758,145.769,135300000.0
2006-06-30 10:10:00,145.775,145.775,145.765,145.765,58800000.0
2006-06-30 10:11:00,145.766,145.771,145.76,145.77,92800000.0
2006-06-30 10:12:00,145.771,145.782,145.762,145.775,93900001.0
2006-06-30 10:13:00,145.771,145.779,145.768,145.773,95100001.0
2006-06-30 10:14:00,145.761,145.774,145.761,145.765,107199999.0
2006-06-30 10:15:00,145.765,145.775,145.757,145.757,78800000.0
2006-06-30 10:16:00,145.755,145.771,145.755,145.771,52000001.0
2006-06-30 10:17:00,145.779,145.789,145.773,145.776,272300001.0
2006-06-30 10:18:00,145.772,145.788,145.771,145.781,60599999.0
2006-06-30 10:19:00,145.781,145.807,145.781,145.805,66900000.0
2006-06-30 10:20:00,145.798,145.798,145.765,145.777,122200000.0
2006-06-30 10:21:00,145.785,145.789,145.771,145.783,66400000.0
2006-06-30 10:22:00,145.801,145.86,145.801,145.845,231900000.0
2006-06-30 10:23:00,145.836,145.836,145.797,145.805,136500000.0
2006-06-30 10:24:00,145.812,145.842,145.812,145.839,52800000.0
2006-06-30 10:25:00,145.838,145.902,145.838,145.902,180900002.0
2006-06-30 10:26:00,145.892,145.892,145.858,145.858,103000002.0
2006-06-30 10:27:00,145.863,145.882,145.85,145.85,161900001.0
2006-06-30 10:28:00,145.851,145.861,145.847,145.858,120200000.0
2006-06-30 10:29:00,145.706,145.765,145.406,145.765,92700001.0
2006-06-30 10:30:00,145.739,145.781,145.379,145.781,59200000.0
2006-06-30 10:31:00,145.856,145.856,145.823,145.835,71800000.0
2006-06-30 10:32:00,145.829,145.873,145.824,145.864,74800001.0
2006-06-30 10:33:00,145.866,145.877,145.847,145.856,106800001.0
2006-06-30 10:34:00,145.849,145.849,145.825,145.841,26500000.0
2006-06-30 10:35:00,145.85,145.854,145.832,145.839,67200000.0
2006-06-30 10:36:00,145.838,145.848,145.834,145.839,96900000.0
2006-06-30 10:37:00,145.854,145.858,145.838,145.838,86399999.0
2006-06-30 10:38:00,145.849,145.873,145.849,145.863,52800001.0
2006-06-30 10:39:00,145.854,145.861,145.844,145.856,113799997.0
2006-06-30 10:40:00,145.85,145.852,145.823,145.823,80799999.0
2006-06-30 10:41:00,145.82,145.826,145.814,145.826,79200000.0
2006-06-30 10:42:00,145.837,145.871,145.837,145.864,153999999.0
2006-06-30 10:43:00,145.868,145.871,145.857,145.865,81500000.0
2006-06-30 10:44:00,145.869,145.869,145.838,145.84,175300000.0
2006-06-30 10:45:00,145.85,145.858,145.84,145.84,72100000.0
2006-06-30 10:46:00,145.835,145.843,145.83,145.838,99900001.0
2006-06-30 10:47:00,145.842,145.842,145.833,145.833,61899999.0
2006-06-30 10:48:00,145.846,145.86,145.846,145.86,151100000.0
2006-06-30 10:49:00,145.862,145.87,145.85,145.856,62400000.0
2006-06-30 10:50:00,145.849,145.86,145.839,145.839,131399998.0
2006-06-30 10:51:00,145.835,145.835,145.804,145.805,53599999.0
2006-06-30 10:52:00,145.795,145.806,145.79,145.79,100700000.0
2006-06-30 10:53:00,145.814,145.824,145.807,145.823,58600000.0
2006-06-30 10:54:00,145.834,145.856,145.834,145.855,180699997.0
2006-06-30 10:55:00,145.858,145.86,145.846,145.846,187099997.0
2006-06-30 10:56:00,145.848,145.848,145.828,145.828,74800002.0
2006-06-30 10:57:00,145.827,145.829,145.825,145.829,64100000.0
2006-06-30 10:58:00,145.82,145.82,145.809,145.81,63599999.0
2006-06-30 10:59:00,145.805,145.807,145.796,145.803,52500000.0
2006-06-30 11:00:00,145.815,145.815,145.803,145.803,69500002.0
2006-06-30 11:01:00,145.797,145.811,145.789,145.811,108300002.0
2006-06-30 11:02:00,145.806,145.817,145.805,145.81,138500003.0
2006-06-30 11:03:00,145.808,145.822,145.805,145.805,110400002.0
2006-06-30 11:04:00,145.816,145.818,145.793,145.793,145100000.0
2006-06-30 11:05:00,145.797,145.797,145.781,145.785,79400000.0
2006-06-30 11:06:00,145.783,145.794,145.774,145.794,91899997.0
2006-06-30 11:07:00,145.795,145.795,145.776,145.782,167000003.0
2006-06-30 11:08:00,145.78,145.787,145.773,145.787,128200000.0
2006-06-30 11:09:00,145.809,145.823,145.797,145.813,49900001.0
2006-06-30 11:10:00,145.821,145.827,145.803,145.807,68000000.0
2006-06-30 11:11:00,145.814,145.835,145.814,145.825,115799996.0
2006-06-30 11:12:00,145.829,145.847,145.829,145.836,88700000.0
2006-06-30 11:13:00,145.84,145.87,145.84,145.87,53900000.0
2006-06-30 11:14:00,145.859,145.863,145.85,145.857,66299999.0
2006-06-30 11:15:00,145.84,145.846,145.829,145.837,126900001.0
2006-06-30 11:16:00,145.825,145.831,145.805,145.805,87200000.0
2006-06-30 11:17:00,145.805,145.812,145.799,145.802,111999999.0
2006-06-30 11:18:00,145.81,145.817,145.803,145.81,110399999.0
2006-06-30 11:19:00,145.816,145.817,145.802,145.807,111500003.0
2006-06-30 11:20:00,145.806,145.813,145.8,145.808,125099998.0
2006-06-30 11:21:00,145.816,145.822,145.804,145.804,63200000.0
2006-06-30 11:22:00,145.807,145.814,145.807,145.812,76200000.0
2006-06-30 11:23:00,145.807,145.822,145.807,145.812,71100000.0
2006-06-30 11:24:00,145.813,145.813,145.805,145.813,65999999.0
2006-06-30 11:25:00,145.823,145.838,145.818,145.818,207200003.0
2006-06-30 11:26:00,145.809,145.82,145.799,145.817,83799999.0
2006-06-30 11:27:00,145.817,145.833,145.817,145.825,65600001.0
2006-06-30 11:28:00,145.82,145.822,145.802,145.813,76700001.0
2006-06-30 11:29:00,145.818,145.818,145.77,145.77,57100000.0
2006-06-30 11:30:00,145.76,145.76,145.711,145.711,121799997.0
2006-06-30 11:31:00,145.7,145.718,145.694,145.7,103499998.0
2006-06-30 11:32:00,145.701,145.714,145.701,145.714,118599999.0
2006-06-30 11:33:00,145.712,145.721,145.709,145.715,171900003.0
2006-06-30 11:34:00,145.722,145.723,145.714,145.717,35200000.0
2006-06-30 11:35:00,145.71,145.71,145.671,145.671,132500001.0
2006-06-30 11:36:00,145.688,145.692,145.677,145.683,91099999.0
2006-06-30 11:37:00,145.685,145.685,145.654,145.672,123600003.0
2006-06-30 11:38:00,145.677,145.691,145.675,145.688,51400000.0
2006-06-30 11:39:00,145.691,145.707,145.687,145.707,121300001.0
2006-06-30 11:40:00,145.701,145.711,145.694,145.71,52800000.0
2006-06-30 11:41:00,145.718,145.738,145.718,145.732,83199999.0
2006-06-30 11:42:00,145.734,145.742,145.724,145.73,77000000.0
2006-06-30 11:43:00,145.735,145.735,145.728,145.73,88200000.0
2006-06-30 11:44:00,145.738,145.745,145.732,145.735,145299997.0
2006-06-30 11:45:00,145.73,145.735,145.72,145.73,114500000.0
2006-06-30 11:46:00,145.72,145.721,145.703,145.703,71000000.0
2006-06-30 11:47:00,145.702,145.714,145.702,145.704,117699997.0
2006-06-30 11:48:00,145.711,145.723,145.708,145.717,86200001.0
2006-06-30 11:49:00,145.71,145.722,145.707,145.721,120400000.0
2006-06-30 11:50:00,145.71,145.716,145.703,145.707,42000000.0
2006-06-30 11:51:00,145.701,145.707,145.694,145.705,62399999.0
2006-06-30 11:52:00,145.689,145.689,145.659,145.659,75499999.0
2006-06-30 11:53:00,145.655,145.667,145.652,145.667,150300003.0
2006-06-30 11:54:00,145.666,145.666,145.639,145.648,38900000.0
2006-06-30 11:55:00,145.656,145.656,145.641,145.648,85500002.0
2006-06-30 11:56:00,145.653,145.653,145.642,145.643,69900000.0
2006-06-30 11:57:00,145.637,145.637,145.612,145.619,33500000.0
2006-06-30 11:58:00,145.623,145.634,145.619,145.619,117100003.0
2006-06-30 11:59:00,145.615,145.632,145.615,145.626,98299999.0
2006-06-30 12:00:00,145.63,145.639,145.63,145.63,101799998.0
2006-06-30 12:01:00,145.637,145.649,145.635,145.645,49900000.0
2006-06-30 12:02:00,145.648,145.666,145.648,145.657,137299998.0
2006-06-30 12:03:00,145.66,145.661,145.634,145.64,85600001.0
2006-06-30 12:04:00,145.647,145.658,145.647,145.652,82900000.0
2006-06-30 12:05:00,145.646,145.646,145.618,145.618,163499999.0
2006-06-30 12:06:00,145.611,145.619,145.605,145.619,96699998.0
2006-06-30 12:07:00,145.614,145.633,145.614,145.628,80300002.0
2006-06-30 12:08:00,145.629,145.644,145.629,145.63,34200000.0
2006-06-30 12:09:00,145.63,145.642,145.626,145.642,52800000.0
2006-06-30 12:10:00,145.642,145.642,145.631,145.635,73600000.0
2006-06-30 12:11:00,145.634,145.65,145.629,145.65,82700001.0
2006-06-30 12:12:00,145.651,145.66,145.648,145.652,112599999.0
2006-06-30 12:13:00,145.652,145.653,145.647,145.648,109799998.0
2006-06-30 12:14:00,145.664,145.686,145.658,145.681,134900003.0
2006-06-30 12:15:00,145.69,145.712,145.684,145.706,99599999.0
2006-06-30 12:16:00,145.722,145.731,145.715,145.731,84800001.0
2006-06-30 12:17:00,145.735,145.756,145.724,145.756,114500001.0
2006-06-30 12:18:00,145.744,145.744,145.721,145.721,71499999.0
2006-06-30 12:19:00,145.712,145.72,145.709,145.715,75300000.0
2006-06-30 12:20:00,145.707,145.732,145.707,145.732,41800000.0
2006-06-30 12:21:00,145.741,145.741,145.716,145.716,68300002.0
2006-06-30 12:22:00,145.709,145.718,145.701,145.714,176399999.0
2006-06-30 12:23:00,145.716,145.739,145.716,145.739,47100001.0
2006-06-30 12:24:00,145.745,145.751,145.737,145.737,53200000.0
2006-06-30 12:25:00,145.728,145.733,145.714,145.73,101999998.0
2006-06-30 12:26:00,145.735,145.74,145.726,145.734,123300001.0
2006-06-30 12:27:00,145.728,145.738,145.725,145.725,59900001.0
2006-06-30 12:28:00,145.721,145.729,145.721,145.722,88999999.0
2006-06-30 12:29:00,145.726,145.729,145.719,145.721,71899998.0
2006-06-30 12:30:00,145.72,145.737,145.719,145.737,99100001.0
2006-06-30 12:31:00,145.741,145.746,145.729,145.73,72800000.0
2006-06-30 12:32:00,145.735,145.735,145.721,145.73,72600001.0
2006-06-30 12:33:00,145.735,145.735,145.714,145.725,91299999.0
2006-06-30 12:34:00,145.716,145.727,145.713,145.714,110700001.0
2006-06-30 12:35:00,145.712,145.721,145.698,145.698,55200000.0
2006-06-30 12:36:00,145.703,145.711,145.696,145.71,67699999.0
2006-06-30 12:37:00,145.716,145.717,145.703,145.703,35600000.0
2006-06-30 12:38:00,145.698,145.713,145.698,145.708,102500002.0
2006-06-30 12:39:00,145.713,145.713,145.707,145.712,70100001.0
2006-06-30 12:40:00,145.718,145.726,145.714,145.726,49500001.0
2006-06-30 12:41:00,145.722,145.735,145.722,145.727,172300001.0
2006-06-30 12:42:00,145.724,145.738,145.721,145.721,86900000.0
2006-06-30 12:43:00,145.721,145.725,145.712,145.725,98200002.0
2006-06-30 12:44:00,145.722,145.728,145.708,145.713,67000000.0
2006-06-30 12:45:00,145.718,145.718,145.701,145.701,175200002.0
2006-06-30 12:46:00,145.71,145.718,145.709,145.71,93899997.0
2006-06-30 12:47:00,145.71,145.72,145.71,145.72,161499998.0
2006-06-30 12:48:00,145.735,145.742,145.724,145.737,110999999.0
2006-06-30 12:49:00,145.722,145.722,145.699,145.701,63000001.0
2006-06-30 12:50:00,145.702,145.709,145.695,145.695,59600001.0
2006-06-30 12:51:00,145.683,145.709,145.683,145.697,192299999.0
2006-06-30 12:52:00,145.705,145.707,145.702,145.702,102299999.0
2006-06-30 12:53:00,145.703,145.71,145.692,145.695,150899997.0
2006-06-30 12:54:00,145.682,145.702,145.682,145.691,125400001.0
2006-06-30 12:55:00,145.682,145.682,145.668,145.669,57500001.0
2006-06-30 12:56:00,145.672,145.684,145.67,145.68,154100000.0
2006-06-30 12:57:00,145.688,145.694,145.676,145.686,146200003.0
2006-06-30 12:58:00,145.68,145.689,145.677,145.682,118700000.0
2006-06-30 12:59:00,145.685,145.688,145.675,145.682,126399998.0
2006-06-30 13:00:00,145.688,145.71,145.686,145.71,65500000.0
2006-06-30 13:01:00,145.713,145.715,145.698,145.708,49600000.0
2006-06-30 13:02:00,145.702,145.702,145.687,145.694,190200003.0
2006-06-30 13:03:00,145.702,145.705,145.693,145.693,56700000.0
2006-06-30 13:04:00,145.696,145.705,145.696,145.705,83300001.0
2006-06-30 13:05:00,145.696,145.712,145.696,145.705,31000000.0
2006-06-30 13:06:00,145.7,145.71,145.693,145.7,109199999.0
2006-06-30 13:07:00,145.706,145.718,145.706,145.717,55200000.0
2006-06-30 13:08:00,145.715,145.716,145.709,145.71,151100001.0
2006-06-30 13:09:00,145.717,145.74,145.717,145.74,56399999.0
2006-06-30 13:10:00,145.736,145.766,145.736,145.766,170699999.0
2006-06-30 13:11:00,145.777,145.798,145.776,145.776,49900000.0
2006-06-30 13:12:00,145.767,145.767,145.739,145.745,126400001.0
2006-06-30 13:13:00,145.743,145.749,145.733,145.745,120599998.0
2006-06-30 13:14:00,145.742,145.75,145.734,145.739,91300001.0
2006-06-30 13:15:00,145.733,145.747,145.73,145.747,88100000.0
2006-06-30 13:16:00,145.747,145.758,145.745,145.756,72799999.0
2006-06-30 13:17:00,145.752,145.76,145.748,145.754,105800001.0
2006-06-30 13:18:00,145.754,145.762,145.744,145.76,108299999.0
2006-06-30 13:19:00,145.756,145.762,145.755,145.755,44300000.0
2006-06-30 13:20:00,145.752,145.764,145.749,145.75,121400000.0
2006-06-30 13:21:00,145.741,145.748,145.737,145.748,113400002.0
2006-06-30 13:22:00,145.748,145.752,145.739,145.752,75900002.0
2006-06-30 13:23:00,145.746,145.757,145.746,145.751,98599997.0
2006-06-30 13:24:00,145.748,145.752,145.737,145.752,95799999.0
2006-06-30 13:25:00,145.75,145.758,145.746,145.758,88799999.0
2006-06-30 13:26:00,145.76,145.77,145.753,145.756,134900000.0
2006-06-30 13:27:00,145.749,145.758,145.748,145.758,99799998.0
2006-06-30 13:28:00,145.751,145.76,145.744,145.753,135000000.0
2006-06-30 13:29:00,145.745,145.747,145.739,145.745,149000003.0
2006-06-30 13:30:00,145.745,145.745,145.739,145.74,41600000.0
2006-06-30 13:31:00,145.735,145.744,145.735,145.741,112200001.0
2006-06-30 13:32:00,145.725,145.74,145.725,145.73,91900002.0
2006-06-30 13:33:00,145.74,145.74,145.73,145.735,76599999.0
2006-06-30 13:34:00,145.73,145.74,145.73,145.74,74400001.0
2006-06-30 13:35:00,145.731,145.744,145.729,145.738,111499999.0
2006-06-30 13:36:00,145.744,145.748,145.735,145.748,88700001.0
2006-06-30 13:37:00,145.752,145.763,145.751,145.763,32200000.0
2006-06-30 13:38:00,145.76,145.76,145.746,145.754,46799999.0
2006-06-30 13:39:00,145.758,145.761,145.747,145.747,109999999.0
2006-06-30 13:40:00,145.744,145.757,145.744,145.745,43200000.0
2006-06-30 13:41:00,145.746,145.746,145.728,145.728,85399999.0
2006-06-30 13:42:00,145.734,145.734,145.728,145.728,68799998.0
2006-06-30 13:43:00,145.72,145.733,145.711,145.725,147500001.0
2006-06-30 13:44:00,145.727,145.747,145.727,145.738,92300000.0
2006-06-30 13:45:00,145.748,145.754,145.748,145.754,12000000.0
2006-06-30 13:46:00,145.776,145.795,145.776,145.795,46700000.0
2006-06-30 13:47:00,145.786,145.79,145.785,145.788,38500001.0
2006-06-30 13:48:00,145.784,145.794,145.784,145.79,134800002.0
2006-06-30 13:49:00,145.768,145.773,145.754,145.756,95499998.0
2006-06-30 13:50:00,145.737,145.739,145.718,145.718,44200000.0
2006-06-30 13:51:00,145.715,145.751,145.704,145.745,148600000.0
2006-06-30 13:52:00,145.728,145.737,145.722,145.735,145900002.0
2006-06-30 13:53:00,145.732,145.732,145.722,145.726,69500000.0
2006-06-30 13:54:00,145.725,145.728,145.722,145.728,54800000.0
2006-06-30 13:55:00,145.727,145.733,145.717,145.717,63199999.0
2006-06-30 13:56:00,145.715,145.724,145.714,145.714,51200000.0
2006-06-30 13:57:00,145.722,145.722,145.705,145.705,70300001.0
2006-06-30 13:58:00,145.708,145.716,145.701,145.71,44200000.0
2006-06-30 13:59:00,145.715,145.715,145.692,145.692,31800000.0
2006-06-30 14:00:00,145.693,145.7,145.684,145.696,130500000.0
2006-06-30 14:01:00,145.706,145.71,145.696,145.7,151899999.0
2006-06-30 14:02:00,145.695,145.703,145.69,145.703,139600000.0
2006-06-30 14:03:00,145.717,145.723,145.7,145.715,85400002.0
2006-06-30 14:04:00,145.722,145.732,145.716,145.732,82400000.0
2006-06-30 14:05:00,145.733,145.736,145.729,145.729,58900000.0
2006-06-30 14:06:00,145.721,145.732,145.716,145.731,130600003.0
2006-06-30 14:07:00,145.732,145.749,145.732,145.74,43800000.0
2006-06-30 14:08:00,145.743,145.745,145.724,145.741,149200000.0
2006-06-30 14:09:00,145.75,145.774,145.746,145.761,81899999.0
2006-06-30 14:10:00,145.776,145.799,145.776,145.787,103599999.0
2006-06-30 14:11:00,145.807,145.819,145.807,145.815,61100000.0
2006-06-30 14:12:00,145.811,145.811,145.772,145.781,122099996.0
2006-06-30 14:13:00,145.778,145.788,145.762,145.762,101800000.0
2006-06-30 14:14:00,145.744,145.754,145.727,145.727,78699998.0
2006-06-30 14:15:00,145.724,145.788,145.724,145.788,92300000.0
2006-06-30 14:16:00,145.797,145.804,145.796,145.796,55200001.0
2006-06-30 14:17:00,145.785,145.785,145.775,145.775,118399998.0
2006-06-30 14:18:00,145.775,145.788,145.775,145.786,67700000.0
2006-06-30 14:19:00,145.789,145.807,145.789,145.806,35400000.0
2006-06-30 14:20:00,145.819,145.867,145.818,145.867,44999999.0
2006-06-30 14:21:00,145.866,145.879,145.866,145.871,105500000.0
2006-06-30 14:22:00,145.88,145.88,145.849,145.858,131100001.0
2006-06-30 14:23:00,145.859,145.868,145.846,145.846,27300000.0
2006-06-30 14:24:00,145.853,145.864,145.845,145.861,55699999.0
2006-06-30 14:25:00,145.864,145.867,145.855,145.855,76800000.0
2006-06-30 14:26:00,145.844,145.844,145.829,145.834,65500002.0
2006-06-30 14:27:00,145.843,145.859,145.843,145.85,173599999.0
2006-06-30 14:28:00,145.852,145.871,145.852,145.87,147199999.0
2006-06-30 14:29:00,145.857,145.868,145.854,145.866,76499999.0
2006-06-30 14:30:00,145.828,145.836,145.802,145.836,127199999.0
2006-06-30 14:31:00,145.876,145.882,145.835,145.869,63200001.0
2006-06-30 14:32:00,145.885,145.904,145.87,145.904,81000000.0
2006-06-30 14:33:00,145.919,145.919,145.874,145.874,43300000.0
2006-06-30 14:34:00,145.899,145.94,145.899,145.915,72999999.0
2006-06-30 14:35:00,145.89,145.89,145.791,145.825,155300002.0
2006-06-30 14:36:00,145.819,145.83,145.802,145.819,146499996.0
2006-06-30 14:37:00,145.827,145.85,145.824,145.847,108000000.0
2006-06-30 14:38:00,145.84,145.857,145.83,145.835,101200000.0
2006-06-30 14:39:00,145.841,145.852,145.811,145.827,112200000.0
2006-06-30 14:40:00,145.829,145.871,145.821,145.864,93500001.0
2006-06-30 14:41:00,145.842,145.842,145.784,145.785,137200000.0
2006-06-30 14:42:00,145.774,145.845,145.774,145.835,55600000.0
2006-06-30 14:43:00,145.83,145.845,145.732,145.732,95900001.0
2006-06-30 14:44:00,145.734,145.755,145.734,145.755,75200000.0
2006-06-30 14:45:00,145.757,145.763,145.726,145.737,120399998.0
2006-06-30 14:46:00,145.74,145.748,145.731,145.735,145400000.0
2006-06-30 14:47:00,145.738,145.759,145.738,145.755,47300000.0
2006-06-30 14:48:00,145.755,145.764,145.745,145.753,113100000.0
2006-06-30 14:49:00,145.746,145.768,145.744,145.757,34400000.0
2006-06-30 14:50:00,145.765,145.77,145.745,145.753,128200000.0
2006-06-30 14:51:00,145.746,145.77,145.739,145.77,39200000.0
2006-06-30 14:52:00,145.76,145.78,145.754,145.77,99299999.0
2006-06-30 14:53:00,145.773,145.794,145.773,145.775,76499998.0
2006-06-30 14:54:00,145.764,145.778,145.756,145.765,102900000.0
2006-06-30 14:55:00,145.764,145.785,145.757,145.769,69300001.0
2006-06-30 14:56:00,145.788,145.82,145.788,145.814,122099999.0
2006-06-30 14:57:00,145.824,145.826,145.805,145.806,168700002.0
2006-06-30 14:58:00,145.817,145.817,145.774,145.774,71200000.0
2006-06-30 14:59:00,145.768,145.793,145.758,145.775,123200002.0
2006-06-30 15:00:00,145.765,145.765,145.722,145.742,61400000.0
2006-06-30 15:01:00,145.766,145.799,145.766,145.788,52200000.0
2006-06-30 15:02:00,145.796,145.824,145.783,145.814,71300000.0
2006-06-30 15:03:00,145.827,145.829,145.804,145.812,93599999.0
2006-06-30 15:04:00,145.804,145.804,145.777,145.777,126199998.0
2006-06-30 15:05:00,145.773,145.789,145.773,145.787,60499999.0
2006-06-30 15:06:00,145.784,145.807,145.771,145.777,142800001.0
2006-06-30 15:07:00,145.781,145.787,145.766,145.78,174399999.0
2006-06-30 15:08:00,145.786,145.788,145.767,145.773,71700001.0
2006-06-30 15:09:00,145.784,145.8,145.782,145.782,136800002.0
2006-06-30 15:10:00,145.778,145.791,145.748,145.748,78900000.0
2006-06-30 15:11:00,145.743,145.761,145.743,145.749,104499999.0
2006-06-30 15:12:00,145.746,145.771,145.745,145.767,191799998.0
2006-06-30 15:13:00,145.769,145.783,145.729,145.729,153699996.0
2006-06-30 15:14:00,145.727,145.748,145.727,145.74,129499999.0
2006-06-30 15:15:00,145.749,145.774,145.744,145.774,89900001.0
2006-06-30 15:16:00,145.795,145.813,145.794,145.811,111200001.0
2006-06-30 15:17:00,145.831,145.849,145.831,145.84,96699999.0
2006-06-30 15:18:00,145.847,145.861,145.813,145.818,106200002.0
2006-06-30 15:19:00,145.801,145.801,145.775,145.783,69800000.0
2006-06-30 15:20:00,145.786,145.821,145.786,145.815,83200001.0
2006-06-30 15:21:00,145.809,145.824,145.805,145.824,112799999.0
2006-06-30 15:22:00,145.82,145.848,145.82,145.839,60600001.0
2006-06-30 15:23:00,145.841,145.858,145.83,145.83,155699998.0
2006-06-30 15:24:00,145.835,145.848,145.829,145.848,80800000.0
2006-06-30 15:25:00,145.84,145.856,145.84,145.851,95000000.0
2006-06-30 15:26:00,145.853,145.855,145.82,145.82,133400000.0
2006-06-30 15:27:00,145.824,145.831,145.817,145.82,53200000.0
2006-06-30 15:28:00,145.834,145.847,145.829,145.84,103300002.0
2006-06-30 15:29:00,145.847,145.847,145.834,145.841,104200001.0
2006-06-30 15:30:00,145.837,145.838,145.827,145.827,31200000.0
2006-06-30 15:31:00,145.815,145.839,145.815,145.839,87800001.0
2006-06-30 15:32:00,145.838,145.851,145.827,145.847,119499997.0
2006-06-30 15:33:00,145.853,145.864,145.848,145.861,94400001.0
2006-06-30 15:34:00,145.858,145.874,145.843,145.874,80200001.0
2006-06-30 15:35:00,145.892,145.901,145.874,145.882,142400003.0
2006-06-30 15:36:00,145.9,145.915,145.897,145.903,147100002.0
2006-06-30 15:37:00,145.904,145.904,145.888,145.894,84699998.0
2006-06-30 15:38:00,145.892,145.9,145.892,145.893,134100001.0
2006-06-30 15:39:00,145.897,145.902,145.868,145.868,87500001.0
2006-06-30 15:40:00,145.86,145.868,145.857,145.868,136999998.0
2006-06-30 15:41:00,145.861,145.865,145.849,145.865,95600000.0
2006-06-30 15:42:00,145.863,145.87,145.847,145.847,65200000.0
2006-06-30 15:43:00,145.838,145.849,145.838,145.838,44200000.0
2006-06-30 15:44:00,145.841,145.874,145.841,145.863,111099998.0
2006-06-30 15:45:00,145.869,145.872,145.857,145.868,83999999.0
2006-06-30 15:46:00,145.866,145.885,145.863,145.875,95300000.0
2006-06-30 15:47:00,145.878,145.893,145.856,145.883,115399999.0
2006-06-30 15:48:00,145.897,145.933,145.893,145.933,71000000.0
2006-06-30 15:49:00,145.933,145.962,145.927,145.962,133499999.0
2006-06-30 15:50:00,145.963,145.967,145.875,145.875,142399999.0
2006-06-30 15:51:00,145.865,145.888,145.864,145.864,193300001.0
2006-06-30 15:52:00,145.87,145.886,145.87,145.88,213900001.0
2006-06-30 15:53:00,145.888,145.895,145.876,145.88,102200001.0
2006-06-30 15:54:00,145.868,145.875,145.852,145.863,49100000.0
2006-06-30 15:55:00,145.854,145.862,145.85,145.855,114200002.0
2006-06-30 15:56:00,145.845,145.845,145.812,145.812,30900000.0
2006-06-30 15:57:00,145.823,145.827,145.812,145.818,66300000.0
2006-06-30 15:58:00,145.807,145.825,145.807,145.825,109499999.0
2006-06-30 15:59:00,145.8,145.841,145.771,145.841,88899998.0
2006-06-30 16:00:00,145.88,145.899,145.821,145.881,84900000.0
2006-06-30 16:01:00,145.942,145.945,145.805,145.914,102700000.0
2006-06-30 16:02:00,145.935,145.935,145.874,145.874,117899999.0
2006-06-30 16:03:00,145.881,145.896,145.878,145.885,206899994.0
2006-06-30 16:04:00,145.906,145.945,145.906,145.945,59000001.0
2006-06-30 16:05:00,145.931,145.939,145.912,145.912,136200001.0
2006-06-30 16:06:00,145.909,145.92,145.906,145.91,152499998.0
2006-06-30 16:07:00,145.93,145.935,145.915,145.915,49100001.0
2006-06-30 16:08:00,145.913,145.915,145.904,145.912,90600001.0
2006-06-30 16:09:00,145.904,145.916,145.893,145.906,40100000.0
2006-06-30 16:10:00,145.915,145.915,145.892,145.909,66899999.0
2006-06-30 16:11:00,145.91,145.916,145.901,145.91,77900001.0
2006-06-30 16:12:00,145.916,145.949,145.916,145.936,42800000.0
2006-06-30 16:13:00,145.932,145.932,145.912,145.912,85899998.0
2006-06-30 16:14:00,145.922,145.922,145.895,145.895,25900000.0
2006-06-30 16:15:00,145.897,145.917,145.897,145.911,121599999.0
2006-06-30 16:16:00,145.892,145.912,145.887,145.887,101800000.0
2006-06-30 16:17:00,145.893,145.955,145.885,145.955,125000001.0
2006-06-30 16:18:00,145.966,145.967,145.943,145.949,37600000.0
2006-06-30 16:19:00,145.951,145.962,145.951,145.957,43200000.0
2006-06-30 16:20:00,145.957,145.957,145.928,145.94,120699998.0
2006-06-30 16:21:00,145.936,145.956,145.933,145.952,61600001.0
2006-06-30 16:22:00,145.943,145.956,145.922,145.928,161399997.0
2006-06-30 16:23:00,145.949,145.962,145.949,145.959,57600001.0
2006-06-30 16:24:00,145.96,145.978,145.96,145.972,97799998.0
2006-06-30 16:25:00,145.976,145.976,145.964,145.97,83600000.0
2006-06-30 16:26:00,145.957,145.957,145.939,145.939,24200000.0
2006-06-30 16:27:00,145.947,145.957,145.94,145.95,159900001.0
2006-06-30 16:28:00,145.949,145.973,145.947,145.973,38900000.0
2006-06-30 16:29:00,145.987,146.013,145.974,145.993,147000000.0
2006-06-30 16:30:00,145.997,146.007,145.983,145.99,29100000.0
2006-06-30 16:31:00,145.98,145.994,145.98,145.992,167600004.0
2006-06-30 16:32:00,146.004,146.031,146.004,146.015,69899999.0
2006-06-30 16:33:00,146.016,146.022,146.006,146.012,97999999.0
2006-06-30 16:34:00,146.01,146.01,145.973,145.984,160900002.0
2006-06-30 16:35:00,145.983,145.989,145.974,145.989,24300000.0
2006-06-30 16:36:00,145.99,146.015,145.99,146.015,99500002.0
2006-06-30 16:37:00,146.014,146.027,146.013,146.016,67800001.0
2006-06-30 16:38:00,146.018,146.036,146.018,146.03,53100000.0
2006-06-30 16:39:00,146.025,146.03,146.018,146.03,100100001.0
2006-06-30 16:40:00,146.034,146.047,146.027,146.033,65500000.0
2006-06-30 16:41:00,146.033,146.041,146.029,146.033,104599998.0
2006-06-30 16:42:00,146.037,146.037,146.023,146.023,166599997.0
2006-06-30 16:43:00,146.034,146.037,146.024,146.027,80399999.0
2006-06-30 16:44:00,146.027,146.035,146.022,146.03,106100001.0
2006-06-30 16:45:00,146.033,146.04,146.023,146.04,81599999.0
2006-06-30 16:46:00,146.026,146.032,146.009,146.009,68800000.0
2006-06-30 16:47:00,146.01,146.018,146.01,146.018,55800000.0
2006-06-30 16:48:00,146.008,146.014,145.995,145.995,75199999.0
2006-06-30 16:49:00,145.984,146.0,145.976,145.995,79100001.0
2006-06-30 16:50:00,145.996,145.996,145.972,145.987,96300000.0
2006-06-30 16:51:00,145.997,146.003,145.988,145.99,60000000.0
2006-06-30 16:52:00,145.999,146.03,145.999,146.025,95500000.0
2006-06-30 16:53:00,146.039,146.055,146.039,146.04,48800000.0
2006-06-30 16:54:00,146.033,146.05,146.023,146.05,33200000.0
2006-06-30 16:55:00,146.055,146.071,146.051,146.071,57799999.0
2006-06-30 16:56:00,146.076,146.077,146.061,146.075,64500000.0
2006-06-30 16:57:00,146.067,146.084,146.063,146.08,126700000.0
2006-06-30 16:58:00,146.082,146.109,146.071,146.104,139100000.0
2006-06-30 16:59:00,146.122,146.138,146.114,146.13,92700000.0
2006-06-30 17:00:00,146.147,146.154,146.088,146.1,60500000.0
2006-06-30 17:01:00,146.097,146.099,146.071,146.071,98500000.0
2006-06-30 17:02:00,146.057,146.058,146.035,146.055,76300000.0
2006-06-30 17:03:00,146.056,146.066,146.041,146.048,131799999.0
2006-06-30 17:04:00,146.061,146.075,146.049,146.075,100399999.0
2006-06-30 17:05:00,146.074,146.078,146.059,146.065,109500003.0
2006-06-30 17:06:00,146.087,146.109,146.087,146.093,71199999.0
2006-06-30 17:07:00,146.088,146.092,146.077,146.092,133800001.0
2006-06-30 17:08:00,146.094,146.119,146.094,146.108,100599999.0
2006-06-30 17:09:00,146.101,146.103,146.089,146.092,52300000.0
2006-06-30 17:10:00,146.099,146.105,146.087,146.1,123800001.0
2006-06-30 17:11:00,146.108,146.124,146.101,146.116,54100000.0
2006-06-30 17:12:00,146.119,146.127,146.109,146.114,101200002.0
2006-06-30 17:13:00,146.112,146.131,146.112,146.122,61600000.0
2006-06-30 17:14:00,146.126,146.126,146.089,146.089,50400000.0
2006-06-30 17:15:00,146.078,146.098,146.078,146.081,88799999.0
2006-06-30 17:16:00,146.072,146.079,146.067,146.074,60300000.0
2006-06-30 17:17:00,146.077,146.095,146.077,146.095,87799999.0
2006-06-30 17:18:00,146.097,146.113,146.097,146.111,101199998.0
2006-06-30 17:19:00,146.114,146.12,146.11,146.116,48600000.0
2006-06-30 17:20:00,146.115,146.139,146.115,146.135,105099999.0
2006-06-30 17:21:00,146.132,146.133,146.12,146.127,110799999.0
2006-06-30 17:22:00,146.125,146.153,146.125,146.153,57200001.0
2006-06-30 17:23:00,146.151,146.212,146.151,146.212,88100000.0
2006-06-30 17:24:00,146.222,146.228,146.184,146.184,53500000.0
2006-06-30 17:25:00,146.164,146.173,146.157,146.16,79499999.0
2006-06-30 17:26:00,146.166,146.166,146.15,146.16,116199999.0
2006-06-30 17:27:00,146.155,146.171,146.155,146.166,101600000.0
2006-06-30 17:28:00,146.169,146.2,146.169,146.195,66099999.0
2006-06-30 17:29:00,146.194,146.25,146.19,146.25,149799998.0
2006-06-30 17:30:00,146.262,146.267,146.236,146.239,109399999.0
2006-06-30 17:31:00,146.263,146.293,146.263,146.293,97600000.0
2006-06-30 17:32:00,146.305,146.309,146.268,146.268,41600000.0
2006-06-30 17:33:00,146.253,146.3,146.253,146.3,92499998.0
2006-06-30 17:34:00,146.302,146.322,146.296,146.307,82700000.0
2006-06-30 17:35:00,146.31,146.312,146.289,146.304,78100000.0
2006-06-30 17:36:00,146.303,146.371,146.303,146.37,158000000.0
2006-06-30 17:37:00,146.364,146.364,146.341,146.357,62899999.0
2006-06-30 17:38:00,146.344,146.344,146.315,146.315,87000000.0
2006-06-30 17:39:00,146.312,146.337,146.312,146.335,75100000.0
2006-06-30 17:40:00,146.325,146.336,146.321,146.326,182800000.0
2006-06-30 17:41:00,146.324,146.341,146.301,146.301,103299999.0
2006-06-30 17:42:00,146.308,146.309,146.279,146.29,88899999.0
2006-06-30 17:43:00,146.297,146.311,146.292,146.306,64800000.0
2006-06-30 17:44:00,146.316,146.316,146.302,146.313,48000000.0
2006-06-30 17:45:00,146.311,146.312,146.299,146.305,87499999.0
2006-06-30 17:46:00,146.304,146.304,146.292,146.297,120199999.0
2006-06-30 17:47:00,146.296,146.297,146.279,146.285,165300001.0
2006-06-30 17:48:00,146.281,146.287,146.269,146.287,117500000.0
2006-06-30 17:49:00,146.28,146.291,146.278,146.285,79000000.0
2006-06-30 17:50:00,146.29,146.294,146.272,146.272,141200001.0
2006-06-30 17:51:00,146.278,146.29,146.278,146.287,120200002.0
2006-06-30 17:52:00,146.284,146.287,146.276,146.287,119200002.0
2006-06-30 17:53:00,146.287,146.29,146.283,146.285,100799999.0
2006-06-30 17:54:00,146.282,146.293,146.279,146.288,55200000.0
2006-06-30 17:55:00,146.279,146.284,146.272,146.284,57900001.0
2006-06-30 17:56:00,146.285,146.29,146.276,146.286,107700000.0
2006-06-30 17:57:00,146.307,146.355,146.307,146.35,76600002.0
2006-06-30 17:58:00,146.341,146.343,146.325,146.326,140700000.0
2006-06-30 17:59:00,146.313,146.313,146.299,146.31,124499997.0
2006-06-30 18:00:00,146.307,146.36,146.305,146.36,52000000.0
2006-06-30 18:01:00,146.367,146.396,146.364,146.387,1370899995.0
2006-06-30 18:02:00,146.394,146.394,146.355,146.364,2113399987.0
2006-06-30 18:03:00,146.36,146.36,146.336,146.336,2016300000.0
2006-06-30 18:04:00,146.338,146.356,146.315,146.332,1377200002.0
2006-06-30 18:05:00,146.333,146.341,146.317,146.319,1719599992.0
2006-06-30 18:06:00,146.317,146.33,146.312,146.325,1218499997.0
2006-06-30 18:07:00,146.323,146.335,146.313,146.33,1902299988.0
2006-06-30 18:08:00,146.332,146.345,146.327,146.343,1493300007.0
2006-06-30 18:09:00,146.342,146.342,146.329,146.33,1408199995.0
2006-06-30 18:10:00,146.335,146.339,146.322,146.33,813199999.0
2006-06-30 18:11:00,146.335,146.338,146.322,146.323,649800000.0
2006-06-30 18:12:00,146.319,146.337,146.297,146.298,739100002.0
2006-06-30 18:13:00,146.302,146.318,146.3,146.31,1112699993.0
2006-06-30 18:14:00,146.306,146.306,146.282,146.282,1512700005.0
2006-06-30 18:15:00,146.28,146.295,146.265,146.295,1679699995.0
2006-06-30 18:16:00,146.302,146.339,146.302,146.325,1536299995.0
2006-06-30 18:17:00,146.329,146.34,146.327,146.335,798999996.0
2006-06-30 18:18:00,146.335,146.352,146.323,146.352,458400001.0
2006-06-30 18:19:00,146.356,146.369,146.343,146.343,605999999.0
2006-06-30 18:20:00,146.345,146.372,146.345,146.359,1580400004.0
2006-06-30 18:21:00,146.363,146.38,146.361,146.373,1249999996.0
2006-06-30 18:22:00,146.375,146.403,146.375,146.383,970199993.0
2006-06-30 18:23:00,146.38,146.381,146.361,146.369,1482000003.0
2006-06-30 18:24:00,146.36,146.362,146.345,146.35,1134399999.0
2006-06-30 18:25:00,146.352,146.352,146.324,146.326,1105699996.0
2006-06-30 18:26:00,146.32,146.331,146.314,146.328,950199994.0
2006-06-30 18:27:00,146.328,146.352,146.328,146.342,591100004.0
2006-06-30 18:28:00,146.352,146.354,146.337,146.337,737200000.0
2006-06-30 18:29:00,146.333,146.336,146.32,146.333,761499997.0
2006-06-30 18:30:00,146.33,146.33,146.305,146.31,471100003.0
2006-06-30 18:31:00,146.313,146.33,146.306,146.315,838999994.0
2006-06-30 18:32:00,146.309,146.351,146.309,146.351,1401599988.0
2006-06-30 18:33:00,146.36,146.372,146.355,146.37,1579400000.0
2006-06-30 18:34:00,146.362,146.37,146.357,146.36,1222199995.0
2006-06-30 18:35:00,146.37,146.37,146.357,146.365,1099599998.0
2006-06-30 18:36:00,146.363,146.363,146.33,146.33,437399998.0
2006-06-30 18:37:00,146.326,146.331,146.317,146.317,641200000.0
2006-06-30 18:38:00,146.322,146.328,146.319,146.32,447800001.0
2006-06-30 18:39:00,146.325,146.333,146.316,146.333,419799993.0
2006-06-30 18:40:00,146.325,146.337,146.315,146.318,1033499995.0
2006-06-30 18:41:00,146.321,146.328,146.317,146.32,429900002.0
2006-06-30 18:42:00,146.325,146.352,146.325,146.347,663100000.0
2006-06-30 18:43:00,146.35,146.353,146.338,146.349,269200001.0
2006-06-30 18:44:00,146.348,146.358,146.341,146.352,322200001.0
2006-06-30 18:45:00,146.345,146.368,146.341,146.361,332699998.0
2006-06-30 18:46:00,146.364,146.371,146.352,146.368,477099998.0
2006-06-30 18:47:00,146.362,146.37,146.361,146.367,183500000.0
2006-06-30 18:48:00,146.371,146.386,146.366,146.37,552399996.0
2006-06-30 18:49:00,146.368,146.377,146.361,146.367,691299995.0
2006-06-30 18:50:00,146.368,146.38,146.364,146.378,782799992.0
2006-06-30 18:51:00,146.379,146.382,146.371,146.374,548599995.0
2006-06-30 18:52:00,146.38,146.38,146.358,146.368,774699994.0
2006-06-30 18:53:00,146.368,146.378,146.355,146.355,1222599992.0
2006-06-30 18:54:00,146.356,146.367,146.35,146.363,627800003.0
2006-06-30 18:55:00,146.364,146.369,146.342,146.342,931599998.0
2006-06-30 18:56:00,146.335,146.339,146.309,146.323,496600000.0
2006-06-30 18:57:00,146.329,146.339,146.32,146.323,578400003.0
2006-06-30 18:58:00,146.335,146.346,146.325,146.339,581899994.0
2006-06-30 18:59:00,146.338,146.362,146.328,146.328,724399995.0
2006-06-30 19:00:00,146.315,146.344,146.315,146.342,340200000.0
2006-06-30 19:01:00,146.341,146.341,146.322,146.327,285700000.0
2006-06-30 19:02:00,146.325,146.337,146.325,146.332,274200001.0
2006-06-30 19:03:00,146.328,146.348,146.328,146.341,721399991.0
2006-06-30 19:04:00,146.342,146.342,146.326,146.327,477300003.0
2006-06-30 19:05:00,146.326,146.326,146.303,146.305,709999999.0
2006-06-30 19:06:00,146.31,146.32,146.305,146.315,837300003.0
2006-06-30 19:07:00,146.314,146.319,146.303,146.308,842199998.0
2006-06-30 19:08:00,146.317,146.327,146.312,146.316,858600002.0
2006-06-30 19:09:00,146.322,146.331,146.309,146.328,696700003.0
2006-06-30 19:10:00,146.332,146.332,146.316,146.32,136299999.0
2006-06-30 19:11:00,146.318,146.322,146.31,146.31,362399994.0
2006-06-30 19:12:00,146.312,146.312,146.3,146.3,321600000.0
2006-06-30 19:13:00,146.296,146.298,146.283,146.285,137799999.0
2006-06-30 19:14:00,146.282,146.296,146.281,146.294,306099999.0
2006-06-30 19:15:00,146.292,146.311,146.292,146.306,1093700009.0
2006-06-30 19:16:00,146.301,146.307,146.279,146.302,372600000.0
2006-06-30 19:17:00,146.298,146.324,146.298,146.319,337800000.0
2006-06-30 19:18:00,146.328,146.34,146.327,146.339,289700003.0
2006-06-30 19:19:00,146.34,146.34,146.325,146.338,970200010.0
2006-06-30 19:20:00,146.343,146.343,146.323,146.323,308499998.0
2006-06-30 19:21:00,146.33,146.346,146.327,146.327,410699997.0
2006-06-30 19:22:00,146.328,146.348,146.328,146.34,91399999.0
2006-06-30 19:23:00,146.348,146.35,146.331,146.34,1140599993.0
2006-06-30 19:24:00,146.342,146.352,146.336,146.338,618799998.0
2006-06-30 19:25:00,146.336,146.346,146.327,146.342,641800002.0
2006-06-30 19:26:00,146.341,146.349,146.331,146.332,1024700000.0
2006-06-30 19:27:00,146.329,146.347,146.329,146.336,647900001.0
2006-06-30 19:28:00,146.335,146.338,146.317,146.319,536200002.0
2006-06-30 19:29:00,146.315,146.32,146.299,146.315,312600002.0
2006-06-30 19:30:00,146.307,146.331,146.307,146.325,720799997.0
2006-06-30 19:31:00,146.322,146.337,146.316,146.319,832100004.0
2006-06-30 19:32:00,146.314,146.336,146.314,146.329,718500003.0
2006-06-30 19:33:00,146.33,146.344,146.325,146.332,567499998.0
2006-06-30 19:34:00,146.334,146.343,146.325,146.325,975799994.0
2006-06-30 19:35:00,146.318,146.321,146.286,146.288,589900000.0
2006-06-30 19:36:00,146.29,146.302,146.28,146.283,533300001.0
2006-06-30 19:37:00,146.274,146.286,146.274,146.278,81499999.0
2006-06-30 19:38:00,146.28,146.29,146.278,146.285,650199993.0
2006-06-30 19:39:00,146.287,146.288,146.268,146.275,762399998.0
2006-06-30 19:40:00,146.281,146.284,146.269,146.28,564400000.0
2006-06-30 19:41:00,146.28,146.304,146.27,146.27,1019400001.0
2006-06-30 19:42:00,146.275,146.281,146.263,146.275,400199998.0
2006-06-30 19:43:00,146.282,146.282,146.267,146.27,84799999.0
2006-06-30 19:44:00,146.272,146.281,146.256,146.256,417799998.0
2006-06-30 19:45:00,146.247,146.247,146.234,146.243,120299998.0
2006-06-30 19:46:00,146.249,146.254,146.233,146.24,431599999.0
2006-06-30 19:47:00,146.242,146.253,146.239,146.241,147700001.0
2006-06-30 19:48:00,146.236,146.24,146.223,146.223,746500002.0
2006-06-30 19:49:00,146.227,146.234,146.224,146.234,337999997.0
2006-06-30 19:50:00,146.237,146.247,146.233,146.235,436099999.0
2006-06-30 19:51:00,146.234,146.234,146.224,146.225,326100003.0
2006-06-30 19:52:00,146.235,146.255,146.233,146.235,576699996.0
2006-06-30 19:53:00,146.245,146.266,146.245,146.265,428499998.0
2006-06-30 19:54:00,146.268,146.279,146.265,146.279,363700000.0
2006-06-30 19:55:00,146.278,146.278,146.26,146.268,214000000.0
2006-06-30 19:56:00,146.267,146.267,146.24,146.24,509099997.0
2006-06-30 19:57:00,146.227,146.238,146.217,146.226,740500004.0
2006-06-30 19:58:00,146.22,146.226,146.204,146.204,627300002.0
2006-06-30 19:59:00,146.201,146.201,146.183,146.183,569899995.0
2006-06-30 20:00:00,146.19,146.204,146.188,146.203,124900000.0
2006-06-30 20:01:00,146.203,146.203,146.187,146.195,482100001.0
2006-06-30 20:02:00,146.196,146.207,146.194,146.203,211899999.0
2006-06-30 20:03:00,146.214,146.234,146.199,146.223,225299999.0
2006-06-30 20:04:00,146.227,146.239,146.21,146.21,336699999.0
2006-06-30 20:05:00,146.205,146.222,146.2,146.205,656500000.0
2006-06-30 20:06:00,146.212,146.218,146.2,146.202,697900000.0
2006-06-30 20:07:00,146.195,146.203,146.195,146.203,386499996.0
2006-06-30 20:08:00,146.205,146.219,146.205,146.21,561400001.0
2006-06-30 20:09:00,146.215,146.255,146.208,146.255,331999998.0
2006-06-30 20:10:00,146.243,146.257,146.23,146.242,250400001.0
2006-06-30 20:11:00,146.247,146.267,146.238,146.267,686200000.0
2006-06-30 20:12:00,146.266,146.279,146.262,146.266,798199999.0
2006-06-30 20:13:00,146.266,146.279,146.265,146.272,275800000.0
2006-06-30 20:14:00,146.265,146.269,146.253,146.255,477600001.0
2006-06-30 20:15:00,146.264,146.275,146.258,146.264,772099995.0
2006-06-30 20:16:00,146.266,146.293,146.266,146.277,503400002.0
2006-06-30 20:17:00,146.272,146.279,146.262,146.279,195899999.0
2006-06-30 20:18:00,146.287,146.293,146.286,146.29,169800000.0
2006-06-30 20:19:00,146.29,146.291,146.267,146.267,337100000.0
2006-06-30 20:20:00,146.262,146.267,146.247,146.263,282700004.0
2006-06-30 20:21:00,146.265,146.278,146.258,146.265,437800001.0
2006-06-30 20:22:00,146.265,146.266,146.254,146.256,471499994.0
2006-06-30 20:23:00,146.252,146.265,146.246,146.247,555499997.0
2006-06-30 20:24:00,146.253,146.265,146.249,146.249,273400004.0
2006-06-30 20:25:00,146.245,146.254,146.242,146.242,448399999.0
2006-06-30 20:26:00,146.242,146.257,146.239,146.254,220000000.0
2006-06-30 20:27:00,146.257,146.27,146.251,146.27,819999993.0
2006-06-30 20:28:00,146.263,146.267,146.251,146.261,1175999987.0
2006-06-30 20:29:00,146.262,146.266,146.248,146.263,1228000000.0
2006-06-30 20:30:00,146.263,146.269,146.247,146.255,2043599996.0
2006-06-30 20:31:00,146.256,146.268,146.247,146.255,1391799996.0
2006-06-30 20:32:00,146.258,146.271,146.252,146.268,1201699995.0
2006-06-30 20:33:00,146.264,146.268,146.24,146.268,514299995.0
2006-06-30 20:34:00,146.262,146.267,146.25,146.267,380199998.0
2006-06-30 20:35:00,146.274,146.284,146.271,146.274,356300002.0
2006-06-30 20:36:00,146.271,146.28,146.262,146.275,474499997.0
2006-06-30 20:37:00,146.275,146.28,146.267,146.275,718700000.0
2006-06-30 20:38:00,146.282,146.283,146.266,146.267,721500000.0
2006-06-30 20:39:00,146.265,146.275,146.26,146.27,695699995.0
2006-06-30 20:40:00,146.265,146.276,146.263,146.266,1104400000.0
2006-06-30 20:41:00,146.26,146.271,146.258,146.265,287399999.0
2006-06-30 20:42:00,146.273,146.299,146.273,146.288,373700006.0
2006-06-30 20:43:00,146.285,146.288,146.266,146.268,377199997.0
2006-06-30 20:44:00,146.265,146.287,146.264,146.285,624200004.0
2006-06-30 20:45:00,146.285,146.285,146.263,146.267,640199997.0
2006-06-30 20:46:00,146.277,146.304,146.272,146.301,785299994.0
2006-06-30 20:47:00,146.304,146.321,146.296,146.296,785900000.0
2006-06-30 20:48:00,146.295,146.303,146.285,146.285,542499999.0
2006-06-30 20:49:00,146.29,146.298,146.282,146.298,322000000.0
2006-06-30 20:50:00,146.295,146.299,146.279,146.281,1223400002.0
2006-06-30 20:51:00,146.281,146.299,146.281,146.291,410899999.0
2006-06-30 20:52:00,146.293,146.302,146.292,146.292,235199999.0
2006-06-30 20:53:00,146.292,146.308,146.281,146.299,861200001.0
2006-06-30 20:54:00,146.291,146.308,146.291,146.308,275700004.0
2006-06-30 20:55:00,146.307,146.317,146.302,146.31,721500001.0
2006-06-30 20:56:00,146.302,146.31,146.292,146.299,948099996.0
2006-06-30 20:57:00,146.298,146.306,146.287,146.298,762000003.0
2006-06-30 20:58:00,146.305,146.317,146.293,146.304,1027600000.0
2006-06-30 20:59:00,146.306,146.325,146.297,146.325,1210100009.0
2006-06-30 21:00:00,146.33,146.34,146.321,146.327,984299999.0
2006-06-30 21:01:00,146.326,146.329,146.308,146.325,726499995.0
2006-06-30 21:02:00,146.324,146.356,146.324,146.355,594399998.0
2006-06-30 21:03:00,146.354,146.359,146.335,146.35,824199996.0
2006-06-30 21:04:00,146.356,146.36,146.333,146.339,517600007.0
2006-06-30 21:05:00,146.332,146.332,146.309,146.32,501799997.0
2006-06-30 21:06:00,146.315,146.318,146.302,146.307,590499998.0
2006-06-30 21:07:00,146.307,146.325,146.303,146.32,646400003.0
2006-06-30 21:08:00,146.323,146.338,146.322,146.323,409799997.0
2006-06-30 21:09:00,146.33,146.331,146.313,146.325,130800001.0
2006-06-30 21:10:00,146.326,146.334,146.322,146.329,274500003.0
2006-06-30 21:11:00,146.323,146.334,146.297,146.297,223699997.0
2006-06-30 21:12:00,146.293,146.31,146.291,146.297,543700000.0
2006-06-30 21:13:00,146.297,146.313,146.295,146.3,534100001.0
2006-06-30 21:14:00,146.288,146.309,146.288,146.296,740399994.0
2006-06-30 21:15:00,146.298,146.311,146.295,146.3,668400001.0
2006-06-30 21:16:00,146.31,146.341,146.303,146.335,558799997.0
2006-06-30 21:17:00,146.328,146.343,146.321,146.321,717999999.0
2006-06-30 21:18:00,146.318,146.327,146.314,146.326,425900004.0
2006-06-30 21:19:00,146.326,146.341,146.325,146.325,611000002.0
2006-06-30 21:20:00,146.33,146.338,146.323,146.333,1096600003.0
2006-06-30 21:21:00,146.333,146.34,146.327,146.332,742000004.0
2006-06-30 21:22:00,146.33,146.346,146.328,146.342,877800002.0
2006-06-30 21:23:00,146.345,146.351,146.338,146.338,684199997.0
2006-06-30 21:24:00,146.327,146.339,146.318,146.323,669799996.0
2006-06-30 21:25:00,146.322,146.326,146.306,146.307,773499994.0
2006-06-30 21:26:00,146.311,146.318,146.293,146.293,265599999.0
2006-06-30 21:27:00,146.292,146.292,146.277,146.282,163600000.0
2006-06-30 21:28:00,146.278,146.287,146.278,146.283,129000002.0
2006-06-30 21:29:00,146.288,146.308,146.286,146.294,265700004.0
2006-06-30 21:30:00,146.292,146.303,146.276,146.276,348799996.0
2006-06-30 21:31:00,146.268,146.283,146.264,146.283,112700003.0
2006-06-30 21:32:00,146.292,146.302,146.281,146.302,656299996.0
2006-06-30 21:33:00,146.304,146.31,146.297,146.307,103999999.0
2006-06-30 21:34:00,146.305,146.313,146.279,146.286,318900004.0
2006-06-30 21:35:00,146.282,146.29,146.276,146.276,264100003.0
2006-06-30 21:36:00,146.278,146.3,146.278,146.291,279999997.0
2006-06-30 21:37:00,146.299,146.303,146.294,146.298,97399999.0
2006-06-30 21:38:00,146.302,146.307,146.299,146.305,182599999.0
2006-06-30 21:39:00,146.305,146.31,146.3,146.31,164799999.0
2006-06-30 21:40:00,146.31,146.315,146.308,146.315,355199999.0
2006-06-30 21:41:00,146.315,146.315,146.305,146.313,73800000.0
2006-06-30 21:42:00,146.312,146.312,146.3,146.312,363099998.0
2006-06-30 21:43:00,146.31,146.319,146.309,146.315,397100001.0
2006-06-30 21:44:00,146.314,146.319,146.305,146.308,602399999.0
2006-06-30 21:45:00,146.312,146.322,146.311,146.319,266599998.0
2006-06-30 21:46:00,146.32,146.325,146.317,146.317,439799999.0
2006-06-30 21:47:00,146.317,146.317,146.302,146.302,457300000.0
2006-06-30 21:48:00,146.296,146.307,146.296,146.307,105300000.0
2006-06-30 21:49:00,146.298,146.31,146.298,146.304,113700000.0
2006-06-30 21:50:00,146.309,146.309,146.304,146.308,144700000.0
2006-06-30 21:51:00,146.307,146.31,146.305,146.31,103700000.0
2006-06-30 21:52:00,146.297,146.308,146.294,146.308,143499998.0
2006-06-30 21:53:00,146.308,146.312,146.303,146.312,64900000.0
2006-06-30 21:54:00,146.32,146.354,146.32,146.352,90900002.0
2006-06-30 21:55:00,146.356,146.358,146.348,146.351,81300000.0
2006-06-30 21:56:00,146.36,146.36,146.351,146.351,71000000.0
2006-06-30 21:57:00,146.359,146.361,146.334,146.347,105999998.0
2006-06-30 21:58:00,146.346,146.355,146.338,146.355,91700000.0
2006-06-30 21:59:00,146.355,146.361,146.35,146.35,136600002.0
2006-06-30 22:00:00,146.353,146.376,146.351,146.357,226799999.0
2006-06-30 22:01:00,146.363,146.379,146.36,146.365,528099999.0
2006-06-30 22:02:00,146.363,146.368,146.327,146.327,558299999.0
2006-06-30 22:03:00,146.318,146.326,146.307,146.31,115700000.0
2006-06-30 22:04:00,146.316,146.336,146.316,146.336,262999998.0
2006-06-30 22:05:00,146.338,146.358,146.338,146.358,54699999.0
2006-06-30 22:06:00,146.366,146.377,146.366,146.366,65300001.0
2006-06-30 22:07:00,146.367,146.372,146.356,146.372,84099999.0
2006-06-30 22:08:00,146.379,146.389,146.369,146.389,261100001.0
2006-06-30 22:09:00,146.384,146.392,146.383,146.392,85299998.0
2006-06-30 22:10:00,146.393,146.393,146.386,146.386,198600002.0
2006-06-30 22:11:00,146.382,146.396,146.382,146.393,201000001.0
2006-06-30 22:12:00,146.392,146.403,146.392,146.395,190800000.0
2006-06-30 22:13:00,146.394,146.395,146.382,146.39,69299999.0
2006-06-30 22:14:00,146.387,146.396,146.377,146.377,98900001.0
2006-06-30 22:15:00,146.374,146.386,146.37,146.37,165199997.0
2006-06-30 22:16:00,146.376,146.382,146.371,146.379,131299999.0
2006-06-30 22:17:00,146.376,146.376,146.365,146.371,164399999.0
2006-06-30 22:18:00,146.372,146.404,146.37,146.404,122999998.0
2006-06-30 22:19:00,146.405,146.406,146.392,146.392,96500001.0
2006-06-30 22:20:00,146.389,146.393,146.371,146.371,81399998.0
2006-06-30 22:21:00,146.383,146.403,146.383,146.403,54600000.0
2006-06-30 22:22:00,146.409,146.427,146.395,146.417,163599998.0
2006-06-30 22:23:00,146.418,146.418,146.405,146.415,263499999.0
2006-06-30 22:24:00,146.414,146.414,146.405,146.408,77500000.0
2006-06-30 22:25:00,146.406,146.409,146.393,146.393,218200001.0
2006-06-30 22:26:00,146.391,146.402,146.387,146.387,219399994.0
2006-06-30 22:27:00,146.386,146.419,146.386,146.417,623299998.0
2006-06-30 22:28:00,146.416,146.42,146.397,146.407,237300001.0
2006-06-30 22:29:00,146.408,146.408,146.39,146.39,117700001.0
2006-06-30 22:30:00,146.383,146.383,146.368,146.37,96400000.0
2006-06-30 22:31:00,146.372,146.382,146.371,146.371,211799999.0
2006-06-30 22:32:00,146.372,146.374,146.364,146.364,178499999.0
2006-06-30 22:33:00,146.365,146.365,146.349,146.349,294800001.0
2006-06-30 22:34:00,146.345,146.345,146.335,146.345,278100000.0
2006-06-30 22:35:00,146.342,146.351,146.337,146.337,101399999.0
2006-06-30 22:36:00,146.341,146.358,146.341,146.352,467899996.0
2006-06-30 22:37:00,146.353,146.357,146.338,146.35,178400000.0
2006-06-30 22:38:00,146.346,146.346,146.331,146.336,168300001.0
2006-06-30 22:39:00,146.337,146.376,146.337,146.352,219699999.0
2006-06-30 22:40:00,146.348,146.373,146.339,146.369,291700004.0
2006-06-30 22:41:00,146.38,146.409,146.38,146.395,137900000.0
2006-06-30 22:42:00,146.405,146.407,146.396,146.399,199799998.0
2006-06-30 22:43:00,146.402,146.403,146.395,146.395,140799999.0
2006-06-30 22:44:00,146.397,146.406,146.387,146.387,163900001.0
2006-06-30 22:45:00,146.387,146.397,146.38,146.395,270799999.0
2006-06-30 22:46:00,146.399,146.4,146.395,146.397,60100001.0
2006-06-30 22:47:00,146.396,146.397,146.379,146.389,88300001.0
2006-06-30 22:48:00,146.392,146.41,146.391,146.41,373800003.0
2006-06-30 22:49:00,146.418,146.441,146.417,146.435,340299996.0
2006-06-30 22:50:00,146.412,146.412,146.22,146.378,59000000.0
2006-06-30 22:51:00,146.404,146.405,146.39,146.402,220599998.0
2006-06-30 22:52:00,146.402,146.412,146.388,146.412,167500000.0
2006-06-30 22:53:00,146.41,146.419,146.4,146.4,215600000.0
2006-06-30 22:54:00,146.397,146.412,146.396,146.412,183500000.0
2006-06-30 22:55:00,146.403,146.424,146.403,146.403,91300000.0
2006-06-30 22:56:00,146.4,146.4,146.376,146.385,161899998.0
2006-06-30 22:57:00,146.383,146.388,146.37,146.37,198099999.0
2006-06-30 22:58:00,146.377,146.385,146.345,146.36,100399999.0
2006-06-30 22:59:00,146.37,146.37,146.345,146.355,129399999.0
2006-07-02 23:00:00,146.289,146.289,146.178,146.178,58000000.0
2006-07-02 23:01:00,146.171,146.178,146.156,146.178,67899999.0
2006-07-02 23:02:00,146.17,146.175,146.151,146.175,106299999.0
2006-07-02 23:03:00,146.178,146.193,146.161,146.186,68000000.0
2006-07-02 23:04:00,146.176,146.183,146.169,146.169,76400002.0
2006-07-02 23:05:00,146.189,146.189,146.162,146.186,107600001.0
2006-07-02 23:06:00,146.195,146.203,146.174,146.196,144999998.0
2006-07-02 23:07:00,146.209,146.209,146.178,146.2,92399999.0
2006-07-02 23:08:00,146.182,146.21,146.182,146.198,132299998.0
2006-07-02 23:09:00,146.188,146.219,146.184,146.205,82999998.0
2006-07-02 23:10:00,146.186,146.193,146.153,146.175,106799999.0
2006-07-02 23:11:00,146.19,146.19,146.136,146.163,172200001.0
2006-07-02 23:12:00,146.172,146.172,146.132,146.154,109700000.0
2006-07-02 23:13:00,146.143,146.179,146.131,146.155,130600001.0
2006-07-02 23:14:00,146.153,146.16,146.132,146.135,93400002.0
2006-07-02 23:15:00,146.142,146.185,146.142,146.155,132900002.0
2006-07-02 23:16:00,146.125,146.153,146.119,146.153,181899998.0
2006-07-02 23:17:00,146.162,146.162,146.113,146.133,76699999.0
2006-07-02 23:18:00,146.147,146.156,146.132,146.137,81599999.0
2006-07-02 23:19:00,146.128,146.147,146.115,146.133,64000000.0
2006-07-02 23:20:00,146.132,146.14,146.099,146.121,141399997.0
2006-07-02 23:21:00,146.125,146.186,146.125,146.183,87100001.0
2006-07-02 23:22:00,146.173,146.186,146.147,146.177,126000001.0
2006-07-02 23:23:00,146.175,146.193,146.175,146.184,85100001.0
2006-07-02 23:24:00,146.167,146.188,146.167,146.188,65899999.0
2006-07-02 23:25:00,146.182,146.187,146.159,146.168,177700001.0
2006-07-02 23:26:00,146.196,146.196,146.167,146.169,86699999.0
2006-07-02 23:27:00,146.165,146.181,146.16,146.175,139699997.0
2006-07-02 23:28:00,146.177,146.188,146.154,146.154,79899998.0
2006-07-02 23:29:00,146.155,146.197,146.155,146.17,96999999.0
2006-07-02 23:30:00,146.174,146.18,146.166,146.18,105700000.0
2006-07-02 23:31:00,146.181,146.198,146.17,146.19,122800000.0
2006-07-02 23:32:00,146.186,146.2,146.18,146.193,96400001.0
2006-07-02 23:33:00,146.196,146.214,146.182,146.194,89100000.0
2006-07-02 23:34:00,146.19,146.209,146.18,146.191,89700000.0
2006-07-02 23:35:00,146.197,146.208,146.181,146.199,70700001.0
2006-07-02 23:36:00,146.2,146.215,146.178,146.201,101100001.0
2006-07-02 23:37:00,146.215,146.215,146.191,146.204,181500000.0
2006-07-02 23:38:00,146.212,146.219,146.184,146.195,93699999.0
2006-07-02 23:39:00,146.345,146.345,146.197,146.197,71199999.0
2006-07-02 23:40:00,146.165,146.172,146.162,146.165,112600000.0
2006-07-02 23:41:00,146.153,146.171,146.153,146.171,22200000.0
2006-07-02 23:42:00,146.177,146.19,146.177,146.181,59900000.0
2006-07-02 23:43:00,146.178,146.179,146.176,146.178,37400000.0
2006-07-02 23:44:00,146.174,146.186,146.174,146.186,96299999.0
2006-07-02 23:45:00,146.185,146.185,146.18,146.185,58899999.0
2006-07-02 23:46:00,146.179,146.179,146.166,146.166,8800000.0
2006-07-02 23:47:00,146.154,146.166,146.153,146.166,31900000.0
2006-07-02 23:48:00,146.165,146.17,146.162,146.17,73500000.0
2006-07-02 23:49:00,146.169,146.169,146.15,146.15,38500000.0
2006-07-02 23:50:00,146.151,146.162,146.137,146.158,59300000.0
2006-07-02 23:51:00,146.149,146.15,146.126,146.126,119000002.0
2006-07-02 23:52:00,146.125,146.135,146.123,146.125,100499998.0
2006-07-02 23:53:00,146.127,146.137,146.125,146.13,112299998.0
2006-07-02 23:54:00,146.137,146.137,146.123,146.13,125100002.0
2006-07-02 23:55:00,146.136,146.146,146.127,146.127,43500000.0
2006-07-02 23:56:00,146.136,146.151,146.114,146.15,146900001.0
2006-07-02 23:57:00,146.155,146.155,146.15,146.155,90299999.0
2006-07-02 23:58:00,146.15,146.15,146.15,146.15,50100000.0
2006-07-02 23:59:00,146.147,146.158,146.134,146.158,63700001.0
2006-07-03 00:00:00,146.146,146.164,146.122,146.156,165600000.0
2006-07-03 00:01:00,146.149,146.149,146.134,146.134,37900000.0
2006-07-03 00:02:00,146.131,146.135,146.123,146.135,63400000.0
2006-07-03 00:03:00,146.14,146.149,146.136,146.138,119000001.0
2006-07-03 00:04:00,146.147,146.161,146.147,146.161,8100000.0
2006-07-03 00:05:00,146.163,146.174,146.155,146.174,142299997.0
2006-07-03 00:06:00,146.17,146.173,146.153,146.164,97800002.0
2006-07-03 00:07:00,146.169,146.176,146.165,146.165,70299999.0
2006-07-03 00:08:00,146.154,146.161,146.128,146.128,199600002.0
2006-07-03 00:09:00,146.138,146.148,146.134,146.138,76000000.0
2006-07-03 00:10:00,146.121,146.149,146.121,146.144,104200000.0
2006-07-03 00:11:00,146.136,146.143,146.126,146.13,108400001.0
2006-07-03 00:12:00,146.14,146.15,146.136,146.15,55500002.0
2006-07-03 00:13:00,146.152,146.162,146.152,146.16,118399997.0
2006-07-03 00:14:00,146.165,146.165,146.16,146.165,36000000.0
2006-07-03 00:15:00,146.173,146.174,146.162,146.162,145999999.0
2006-07-03 00:16:00,146.165,146.179,146.162,146.172,148699997.0
2006-07-03 00:17:00,146.171,146.172,146.154,146.158,139399999.0
2006-07-03 00:18:00,146.148,146.167,146.146,146.159,58899999.0
2006-07-03 00:19:00,146.16,146.164,146.159,146.16,126400001.0
2006-07-03 00:20:00,146.162,146.171,146.159,146.165,82800001.0
2006-07-03 00:21:00,146.16,146.171,146.16,146.163,100700000.0
2006-07-03 00:22:00,146.161,146.169,146.158,146.158,146400000.0
2006-07-03 00:23:00,146.163,146.166,146.163,146.166,17600000.0
2006-07-03 00:24:00,146.175,146.175,146.165,146.165,85699999.0
2006-07-03 00:25:00,146.177,146.178,146.171,146.176,68799998.0
2006-07-03 00:26:00,146.084,146.094,145.964,146.094,127200001.0
2006-07-03 00:27:00,146.167,146.168,146.167,146.168,18400000.0
2006-07-03 00:28:00,146.17,146.182,146.159,146.159,62099999.0
2006-07-03 00:29:00,146.178,146.178,146.159,146.162,86699999.0
2006-07-03 00:30:00,146.159,146.163,146.153,146.155,56700000.0
2006-07-03 00:31:00,146.15,146.16,146.147,146.15,100100000.0
2006-07-03 00:32:00,146.156,146.159,146.156,146.159,13900000.0
2006-07-03 00:33:00,146.166,146.172,146.164,146.172,51199999.0
2006-07-03 00:34:00,146.182,146.182,145.938,146.116,150100004.0
2006-07-03 00:35:00,146.179,146.195,146.179,146.195,114300000.0
2006-07-03 00:36:00,146.19,146.19,146.178,146.182,72600000.0
2006-07-03 00:37:00,146.185,146.198,146.185,146.198,94599997.0
2006-07-03 00:38:00,146.196,146.2,146.187,146.187,60800001.0
2006-07-03 00:39:00,146.19,146.2,146.19,146.2,20800000.0
2006-07-03 00:40:00,146.194,146.194,146.182,146.187,126099998.0
2006-07-03 00:41:00,146.188,146.197,146.188,146.197,72500001.0
2006-07-03 00:42:00,146.192,146.2,146.191,146.2,81500000.0
2006-07-03 00:43:00,146.201,146.201,146.183,146.185,123900000.0
2006-07-03 00:44:00,146.185,146.185,146.175,146.183,103199999.0
2006-07-03 00:45:00,146.18,146.18,146.168,146.168,56800000.0
2006-07-03 00:46:00,146.172,146.174,146.165,146.165,134300002.0
2006-07-03 00:47:00,146.167,146.17,146.163,146.17,127100000.0
2006-07-03 00:48:00,146.174,146.174,146.155,146.16,49699999.0
2006-07-03 00:49:00,146.148,146.156,146.143,146.15,145199997.0
2006-07-03 00:50:00,146.142,146.152,146.142,146.144,54500001.0
2006-07-03 00:51:00,146.142,146.142,146.126,146.127,54300000.0
2006-07-03 00:52:00,146.085,146.092,145.903,146.092,134299998.0
2006-07-03 00:53:00,146.139,146.139,146.131,146.138,114999998.0
2006-07-03 00:54:00,146.138,146.143,146.131,146.138,113200000.0
2006-07-03 00:55:00,146.135,146.15,146.135,146.143,150300001.0
2006-07-03 00:56:00,146.143,146.144,146.134,146.137,58200000.0
2006-07-03 00:57:00,146.135,146.135,145.92,146.072,110300000.0
2006-07-03 00:58:00,146.129,146.139,146.12,146.122,56300000.0
2006-07-03 00:59:00,146.121,146.129,146.12,146.12,55099998.0
2006-07-03 01:00:00,146.119,146.128,146.109,146.127,90899999.0
2006-07-03 01:01:00,146.127,146.128,146.115,146.128,106800001.0
2006-07-03 01:02:00,146.139,146.175,146.139,146.175,68100000.0
2006-07-03 01:03:00,146.166,146.171,146.162,146.164,31500000.0
2006-07-03 01:04:00,146.153,146.159,146.153,146.155,131099999.0
2006-07-03 01:05:00,146.155,146.164,146.153,146.158,44400000.0
2006-07-03 01:06:00,146.155,146.162,146.149,146.149,50599999.0
2006-07-03 01:07:00,146.15,146.15,146.142,146.145,122900001.0
2006-07-03 01:08:00,146.142,146.154,146.142,146.142,85300001.0
2006-07-03 01:09:00,146.144,146.149,146.134,146.147,82099999.0
2006-07-03 01:10:00,146.145,146.15,146.14,146.14,152099999.0
2006-07-03 01:11:00,146.146,146.158,146.143,146.153,58099999.0
2006-07-03 01:12:00,146.157,146.157,146.137,146.137,182900000.0
2006-07-03 01:13:00,146.138,146.149,146.137,146.137,78499998.0
2006-07-03 01:14:00,146.137,146.143,146.131,146.131,35200000.0
2006-07-03 01:15:00,146.147,146.153,146.143,146.143,74200000.0
2006-07-03 01:16:00,146.148,146.157,146.13,146.157,219000002.0
2006-07-03 01:17:00,146.148,146.152,146.128,146.128,189300003.0
2006-07-03 01:18:00,146.141,146.144,146.138,146.144,59400000.0
2006-07-03 01:19:00,146.142,146.147,146.131,146.143,141200000.0
2006-07-03 01:20:00,146.143,146.152,146.137,146.137,97800001.0
2006-07-03 01:21:00,146.135,146.156,146.135,146.139,109099999.0
2006-07-03 01:22:00,146.138,146.157,146.138,146.157,106400000.0
2006-07-03 01:23:00,146.16,146.165,146.153,146.16,107800002.0
2006-07-03 01:24:00,146.151,146.152,146.133,146.133,9800000.0
2006-07-03 01:25:00,146.136,146.137,146.13,146.131,101299998.0
2006-07-03 01:26:00,146.127,146.13,146.111,146.122,98600000.0
2006-07-03 01:27:00,146.124,146.124,146.113,146.115,81299999.0
2006-07-03 01:28:00,146.104,146.104,146.089,146.1,87800001.0
2006-07-03 01:29:00,146.097,146.097,146.084,146.092,85300001.0
2006-07-03 01:30:00,146.093,146.099,146.087,146.093,159100002.0
2006-07-03 01:31:00,146.085,146.096,146.078,146.096,174400001.0
2006-07-03 01:32:00,146.087,146.101,146.087,146.099,68399999.0
2006-07-03 01:33:00,146.099,146.119,146.099,146.114,97300001.0
2006-07-03 01:34:00,146.123,146.129,146.108,146.115,87899999.0
2006-07-03 01:35:00,146.115,146.115,146.096,146.109,52400000.0
2006-07-03 01:36:00,146.106,146.111,146.098,146.098,40300000.0
2006-07-03 01:37:00,146.097,146.109,146.097,146.098,90299998.0
2006-07-03 01:38:00,146.099,146.107,146.093,146.107,49600000.0
2006-07-03 01:39:00,146.114,146.119,146.093,146.119,82500000.0
2006-07-03 01:40:00,146.124,146.131,146.115,146.131,103600001.0
2006-07-03 01:41:00,146.135,146.144,146.135,146.144,138099997.0
2006-07-03 01:42:00,146.146,146.146,146.115,146.124,167500000.0
2006-07-03 01:43:00,146.111,146.111,146.079,146.079,115700004.0
2006-07-03 01:44:00,146.07,146.075,146.07,146.07,76299998.0
2006-07-03 01:45:00,146.07,146.075,146.07,146.075,12500000.0
2006-07-03 01:46:00,146.07,146.075,146.07,146.075,105199999.0
2006-07-03 01:47:00,146.07,146.075,146.067,146.075,122199999.0
2006-07-03 01:48:00,146.065,146.07,146.063,146.07,122300000.0
2006-07-03 01:49:00,146.07,146.075,146.063,146.07,105400003.0
2006-07-03 01:50:00,146.06,146.075,146.06,146.075,150499997.0
2006-07-03 01:51:00,146.055,146.055,145.85,145.85,136600000.0
2006-07-03 01:52:00,145.825,145.825,145.817,145.822,114700000.0
2006-07-03 01:53:00,145.823,145.827,145.815,145.825,207599999.0
2006-07-03 01:54:00,145.83,145.83,145.815,145.815,68399998.0
2006-07-03 01:55:00,145.83,145.83,145.817,145.83,69500001.0
2006-07-03 01:56:00,145.814,145.814,145.585,145.585,130199998.0
2006-07-03 01:57:00,145.565,145.565,145.565,145.565,17599999.0
2006-07-03 01:58:00,145.57,145.57,145.57,145.57,10800000.0
2006-07-03 01:59:00,145.57,145.57,145.555,145.565,51000000.0
2006-07-03 02:00:00,145.565,145.567,145.555,145.565,61300000.0
2006-07-03 02:01:00,145.57,145.57,145.56,145.56,166600004.0
2006-07-03 02:02:00,145.565,145.57,145.558,145.558,76400000.0
2006-07-03 02:03:00,145.563,145.565,145.563,145.565,15200000.0
2006-07-03 02:04:00,145.565,145.565,145.565,145.565,22099999.0
2006-07-03 02:05:00,145.558,145.57,145.558,145.558,115999998.0
2006-07-03 02:06:00,145.563,145.57,145.563,145.568,63000000.0
2006-07-03 02:07:00,145.565,145.57,145.555,145.56,110300002.0
2006-07-03 02:08:00,145.565,145.57,145.563,145.563,84200000.0
2006-07-03 02:09:00,145.57,145.57,145.565,145.565,66399999.0
2006-07-03 02:10:00,145.565,145.57,145.56,145.565,70899999.0
2006-07-03 02:11:00,145.565,145.57,145.563,145.57,75500000.0
2006-07-03 02:12:00,145.565,145.565,145.56,145.563,75300000.0
2006-07-03 02:13:00,145.565,145.565,145.56,145.563,63100001.0
2006-07-03 02:14:00,145.56,145.565,145.558,145.565,107600000.0
2006-07-03 02:15:00,145.565,145.57,145.56,145.565,73500000.0
2006-07-03 02:16:00,145.563,145.565,145.56,145.565,88000000.0
2006-07-03 02:17:00,145.57,145.57,145.563,145.565,20900000.0
2006-07-03 02:18:00,145.565,145.57,145.563,145.57,83600000.0
2006-07-03 02:19:00,145.565,145.57,145.563,145.565,65200000.0
2006-07-03 02:20:00,145.57,145.57,145.558,145.558,186299999.0
2006-07-03 02:21:00,145.56,145.57,145.56,145.56,69799999.0
2006-07-03 02:22:00,145.562,145.57,145.558,145.565,74399999.0
2006-07-03 02:23:00,145.565,145.57,145.56,145.56,65799999.0
2006-07-03 02:24:00,145.565,145.57,145.56,145.57,79700000.0
2006-07-03 02:25:00,145.56,145.565,145.56,145.565,43500000.0
2006-07-03 02:26:00,145.565,145.568,145.565,145.567,85699999.0
2006-07-03 02:27:00,145.565,145.565,145.565,145.565,46300001.0
2006-07-03 02:28:00,145.563,145.57,145.563,145.565,82800001.0
2006-07-03 02:29:00,145.56,145.57,145.56,145.565,119999999.0
2006-07-03 02:30:00,145.563,145.565,145.56,145.565,134300000.0
2006-07-03 02:31:00,145.57,145.57,145.557,145.565,129400003.0
2006-07-03 02:32:00,145.565,145.57,145.56,145.565,103699999.0
2006-07-03 02:33:00,145.563,145.57,145.563,145.57,30700000.0
2006-07-03 02:34:00,145.563,145.57,145.558,145.57,102300002.0
2006-07-03 02:35:00,145.57,145.57,145.56,145.57,79900000.0
2006-07-03 02:36:00,145.565,145.57,145.557,145.565,123500002.0
2006-07-03 02:37:00,145.565,145.565,145.565,145.565,76500001.0
2006-07-03 02:38:00,145.57,145.57,145.56,145.57,78599999.0
2006-07-03 02:39:00,145.565,145.565,145.565,145.565,19100000.0
2006-07-03 02:40:00,145.565,145.565,145.56,145.565,129100001.0
2006-07-03 02:41:00,145.567,145.567,145.565,145.565,34000000.0
2006-07-03 02:42:00,145.558,145.57,145.558,145.565,56700001.0
2006-07-03 02:43:00,145.56,145.565,145.56,145.565,118899999.0
2006-07-03 02:44:00,145.565,145.565,145.557,145.557,29300000.0
2006-07-03 02:45:00,145.565,145.57,145.563,145.565,109800002.0
2006-07-03 02:46:00,145.567,145.57,145.56,145.565,137400000.0
2006-07-03 02:47:00,145.57,145.57,145.545,145.565,12100000.0
2006-07-03 02:48:00,145.565,145.567,145.565,145.565,33200000.0
2006-07-03 02:49:00,145.567,145.57,145.565,145.57,17600000.0
2006-07-03 02:50:00,145.57,145.57,145.565,145.565,35200000.0
2006-07-03 02:51:00,145.56,145.57,145.56,145.562,79200000.0
2006-07-03 02:52:00,145.562,145.57,145.56,145.57,114200002.0
2006-07-03 02:53:00,145.565,145.565,145.555,145.565,42200000.0
2006-07-03 02:54:00,145.724,146.175,145.724,146.175,49900000.0
2006-07-03 02:55:00,146.199,146.225,146.199,146.22,62600000.0
2006-07-03 02:56:00,146.22,146.225,146.215,146.215,141399999.0
2006-07-03 02:57:00,146.04,146.04,145.92,145.92,16800000.0
2006-07-03 02:58:00,145.74,145.74,145.735,145.735,37600000.0
2006-07-03 02:59:00,145.738,145.745,145.733,145.735,111800001.0
2006-07-03 03:00:00,145.745,145.745,145.735,145.735,19200000.0
2006-07-03 03:01:00,145.743,145.745,145.738,145.745,78099999.0
2006-07-03 03:02:00,145.74,145.745,145.735,145.735,43800000.0
2006-07-03 03:03:00,145.74,145.745,145.735,145.745,48800000.0
2006-07-03 03:04:00,145.74,145.74,145.74,145.74,8000000.0
2006-07-03 03:05:00,145.74,145.74,145.733,145.74,109799998.0
2006-07-03 03:06:00,145.74,145.74,145.73,145.735,64600000.0
2006-07-03 03:07:00,145.74,145.745,145.733,145.74,104100000.0
2006-07-03 03:08:00,145.88,146.128,145.837,145.837,45400000.0
2006-07-03 03:09:00,145.822,145.985,145.822,145.985,18200000.0
2006-07-03 03:10:00,146.07,146.07,146.063,146.063,25900000.0
2006-07-03 03:11:00,146.07,146.075,146.067,146.075,61400000.0
2006-07-03 03:12:00,146.07,146.075,146.065,146.065,94299999.0
2006-07-03 03:13:00,146.07,146.07,146.068,146.068,62099998.0
2006-07-03 03:14:00,146.065,146.07,146.065,146.07,25299999.0
2006-07-03 03:15:00,146.07,146.07,146.07,146.07,31200000.0
2006-07-03 03:16:00,146.07,146.075,146.065,146.07,146999999.0
2006-07-03 03:17:00,146.075,146.075,146.065,146.072,71900001.0
2006-07-03 03:18:00,146.067,146.075,146.067,146.075,37600000.0
2006-07-03 03:19:00,146.07,146.07,146.07,146.07,12200000.0
2006-07-03 03:20:00,146.067,146.075,146.065,146.065,136999999.0
2006-07-03 03:21:00,146.075,146.075,146.065,146.075,113499998.0
2006-07-03 03:22:00,146.07,146.07,146.06,146.07,233099997.0
2006-07-03 03:23:00,146.065,146.07,146.065,146.065,53600000.0
2006-07-03 03:24:00,146.07,146.075,146.065,146.07,63100000.0
2006-07-03 03:25:00,146.07,146.075,146.065,146.07,144300000.0
2006-07-03 03:26:00,146.073,146.075,146.063,146.07,59999999.0
2006-07-03 03:27:00,146.07,146.075,146.07,146.075,51099999.0
2006-07-03 03:28:00,146.07,146.07,146.07,146.07,14600000.0
2006-07-03 03:29:00,146.07,146.07,146.07,146.07,127600003.0
2006-07-03 03:30:00,146.065,146.075,146.065,146.075,161800003.0
2006-07-03 03:31:00,146.07,146.07,146.065,146.07,58499999.0
2006-07-03 03:32:00,146.07,146.075,146.065,146.07,67900000.0
2006-07-03 03:33:00,146.07,146.078,146.063,146.07,76199999.0
2006-07-03 03:34:00,146.067,146.075,146.067,146.07,82900001.0
2006-07-03 03:35:00,146.07,146.07,146.062,146.062,13600000.0
2006-07-03 03:36:00,146.065,146.075,146.065,146.075,15200000.0
2006-07-03 03:37:00,146.07,146.075,146.07,146.075,13600000.0
2006-07-03 03:38:00,146.07,146.07,146.065,146.07,36700001.0
2006-07-03 03:39:00,146.075,146.075,146.068,146.075,59100000.0
2006-07-03 03:40:00,146.07,146.075,146.07,146.075,36000000.0
2006-07-03 03:41:00,146.07,146.07,146.068,146.07,118799998.0
2006-07-03 03:42:00,146.07,146.07,146.07,146.07,8800000.0
2006-07-03 03:43:00,146.07,146.07,146.065,146.065,5400000.0
2006-07-03 03:44:00,146.07,146.07,146.063,146.065,60000000.0
2006-07-03 03:45:00,146.07,146.075,146.065,146.075,80599999.0
2006-07-03 03:46:00,146.075,146.075,146.07,146.075,61600001.0
2006-07-03 03:47:00,146.07,146.075,146.062,146.067,55200000.0
2006-07-03 03:48:00,146.07,146.078,146.067,146.067,16800000.0
2006-07-03 03:49:00,146.07,146.07,146.07,146.07,14800000.0
2006-07-03 03:50:00,146.07,146.07,146.067,146.067,22900000.0
2006-07-03 03:51:00,146.075,146.075,146.07,146.07,26400000.0
2006-07-03 03:52:00,146.07,146.07,146.07,146.07,17900000.0
2006-07-03 03:53:00,146.07,146.07,146.07,146.07,18400000.0
2006-07-03 03:54:00,146.068,146.075,146.065,146.07,108700001.0
2006-07-03 03:55:00,146.062,146.068,146.062,146.068,13600000.0
2006-07-03 03:56:00,146.065,146.072,146.065,146.07,44700000.0
2006-07-03 03:57:00,146.075,146.075,146.065,146.075,46900000.0
2006-07-03 03:58:00,146.075,146.075,146.068,146.068,96700000.0
2006-07-03 03:59:00,146.065,146.07,146.065,146.07,90300000.0
2006-07-03 04:00:00,146.068,146.07,146.068,146.07,57300000.0
2006-07-03 04:01:00,146.07,146.075,146.065,146.07,87299998.0
2006-07-03 04:02:00,146.07,146.07,146.067,146.07,14900000.0
2006-07-03 04:03:00,146.075,146.075,146.063,146.063,14400000.0
2006-07-03 04:04:00,146.065,146.07,146.065,146.07,31999999.0
2006-07-03 04:05:00,146.063,146.075,146.063,146.075,23200000.0
2006-07-03 04:06:00,146.075,146.075,146.068,146.072,78300002.0
2006-07-03 04:07:00,146.075,146.075,146.065,146.07,105599999.0
2006-07-03 04:08:00,146.075,146.075,146.065,146.07,69000001.0
2006-07-03 04:09:00,146.065,146.077,146.065,146.07,91400000.0
2006-07-03 04:10:00,146.07,146.07,146.065,146.07,25900000.0
2006-07-03 04:11:00,146.065,146.07,146.065,146.07,38400000.0
2006-07-03 04:12:00,146.065,146.075,146.065,146.065,54400000.0
2006-07-03 04:13:00,146.07,146.072,146.07,146.07,22200000.0
2006-07-03 04:14:00,146.072,146.075,146.07,146.075,23200000.0
2006-07-03 04:15:00,146.07,146.07,146.065,146.065,48800000.0
2006-07-03 04:16:00,146.065,146.075,146.062,146.062,83900000.0
2006-07-03 04:17:00,146.07,146.075,146.065,146.07,152999998.0
2006-07-03 04:18:00,146.065,146.07,146.065,146.068,61800000.0
2006-07-03 04:19:00,146.072,146.075,146.067,146.07,88099999.0
2006-07-03 04:20:00,146.075,146.075,146.063,146.063,104000004.0
2006-07-03 04:21:00,146.07,146.075,146.065,146.07,148499997.0
2006-07-03 04:22:00,146.067,146.075,146.06,146.07,145700001.0
2006-07-03 04:23:00,146.065,146.075,146.065,146.075,5500000.0
2006-07-03 04:24:00,146.07,146.07,146.07,146.07,35900000.0
2006-07-03 04:25:00,146.065,146.075,146.065,146.07,40799999.0
2006-07-03 04:26:00,146.07,146.075,146.065,146.07,75100000.0
2006-07-03 04:27:00,146.07,146.07,146.055,146.07,34400000.0
2006-07-03 04:28:00,146.07,146.075,146.065,146.07,32800000.0
2006-07-03 04:29:00,146.065,146.075,146.062,146.068,137900000.0
2006-07-03 04:30:00,146.075,146.075,146.065,146.068,83300001.0
2006-07-03 04:31:00,146.065,146.075,146.065,146.07,50400000.0
2006-07-03 04:32:00,146.075,146.075,146.065,146.075,62800000.0
2006-07-03 04:33:00,146.075,146.075,146.065,146.068,82699999.0
2006-07-03 04:34:00,146.075,146.075,146.07,146.07,43900000.0
2006-07-03 04:35:00,146.07,146.07,146.07,146.07,6400000.0
2006-07-03 04:36:00,146.07,146.07,146.067,146.067,43199999.0
2006-07-03 04:37:00,146.07,146.075,146.07,146.07,45099999.0
2006-07-03 04:38:00,146.075,146.075,146.065,146.065,47000001.0
2006-07-03 04:39:00,146.07,146.075,146.065,146.065,24000000.0
2006-07-03 04:40:00,146.075,146.075,146.07,146.075,112599999.0
2006-07-03 04:41:00,146.075,146.075,146.065,146.075,32300000.0
2006-07-03 04:42:00,146.067,146.072,146.067,146.072,19200000.0
2006-07-03 04:43:00,146.07,146.07,146.067,146.067,14300000.0
2006-07-03 04:44:00,146.075,146.078,146.065,146.078,50900000.0
2006-07-03 04:45:00,146.07,146.075,146.065,146.065,75200000.0
2006-07-03 04:46:00,146.067,146.067,146.067,146.067,19999999.0
2006-07-03 04:47:00,146.075,146.075,146.065,146.075,82699999.0
2006-07-03 04:48:00,146.075,146.075,146.07,146.07,8800000.0
2006-07-03 04:49:00,146.07,146.07,146.065,146.07,161400000.0
2006-07-03 04:50:00,146.065,146.065,146.065,146.065,68800003.0
2006-07-03 04:51:00,146.07,146.07,146.07,146.07,4000000.0
2006-07-03 04:52:00,146.065,146.065,146.065,146.065,12800000.0
2006-07-03 04:53:00,146.07,146.07,146.07,146.07,13600000.0
2006-07-03 04:54:00,146.07,146.07,146.065,146.067,128099999.0
2006-07-03 04:55:00,146.067,146.07,146.067,146.067,45600001.0
2006-07-03 04:56:00,146.07,146.075,146.062,146.065,102100001.0
2006-07-03 04:57:00,146.063,146.07,146.063,146.068,115400002.0
2006-07-03 04:58:00,146.07,146.07,146.07,146.07,7200000.0
2006-07-03 04:59:00,146.067,146.075,146.067,146.07,43700000.0
2006-07-03 05:00:00,146.07,146.075,146.063,146.067,150399998.0
2006-07-03 05:01:00,146.065,146.075,146.065,146.07,104600001.0
2006-07-03 05:02:00,146.065,146.07,146.065,146.07,21899999.0
2006-07-03 05:03:00,146.075,146.075,146.065,146.067,109000000.0
2006-07-03 05:04:00,146.065,146.073,146.065,146.07,171500002.0
2006-07-03 05:05:00,146.158,146.352,146.158,146.352,32000001.0
2006-07-03 05:06:00,146.436,146.457,146.436,146.456,109900003.0
2006-07-03 05:07:00,146.455,146.458,146.449,146.453,88800001.0
2006-07-03 05:08:00,146.454,146.464,146.454,146.46,108299996.0
2006-07-03 05:09:00,146.462,146.462,146.446,146.459,54100000.0
2006-07-03 05:10:00,146.458,146.466,146.458,146.466,90200000.0
2006-07-03 05:11:00,146.478,146.481,146.468,146.481,24400000.0
2006-07-03 05:12:00,146.469,146.49,146.469,146.487,71200000.0
2006-07-03 05:13:00,146.48,146.492,146.48,146.485,89600002.0
2006-07-03 05:14:00,146.5,146.5,146.489,146.49,80600000.0
2006-07-03 05:15:00,146.498,146.503,146.492,146.492,66700000.0
2006-07-03 05:16:00,146.487,146.489,146.47,146.478,117799999.0
2006-07-03 05:17:00,146.47,146.493,146.47,146.489,106199999.0
2006-07-03 05:18:00,146.492,146.498,146.487,146.495,145300000.0
2006-07-03 05:19:00,146.486,146.503,146.473,146.489,92400001.0
2006-07-03 05:20:00,146.491,146.491,146.462,146.467,76700002.0
2006-07-03 05:21:00,146.467,146.48,146.46,146.46,65300001.0
2006-07-03 05:22:00,146.465,146.472,146.448,146.456,135100001.0
2006-07-03 05:23:00,146.447,146.46,146.447,146.46,24000000.0
2006-07-03 05:24:00,146.457,146.465,146.457,146.462,54700000.0
2006-07-03 05:25:00,146.457,146.457,146.456,146.456,10400000.0
2006-07-03 05:26:00,146.464,146.486,146.464,146.484,111700001.0
2006-07-03 05:27:00,146.489,146.494,146.481,146.487,91199998.0
2006-07-03 05:28:00,146.503,146.506,146.496,146.506,117800002.0
2006-07-03 05:29:00,146.503,146.503,146.486,146.493,121599999.0
2006-07-03 05:30:00,146.483,146.488,146.478,146.484,156699999.0
2006-07-03 05:31:00,146.488,146.492,146.484,146.488,40500000.0
2006-07-03 05:32:00,146.486,146.486,146.467,146.475,108700000.0
2006-07-03 05:33:00,146.482,146.482,146.467,146.478,27900000.0
2006-07-03 05:34:00,146.471,146.476,146.465,146.465,74999999.0
2006-07-03 05:35:00,146.468,146.477,146.464,146.465,79400001.0
2006-07-03 05:36:00,146.468,146.474,146.46,146.474,96799998.0
2006-07-03 05:37:00,146.463,146.47,146.463,146.465,39999999.0
2006-07-03 05:38:00,146.461,146.467,146.46,146.464,92000000.0
2006-07-03 05:39:00,146.467,146.474,146.461,146.461,114199997.0
2006-07-03 05:40:00,146.457,146.465,146.449,146.452,125500001.0
2006-07-03 05:41:00,146.438,146.438,146.432,146.433,54200001.0
2006-07-03 05:42:00,146.443,146.453,146.435,146.441,172500002.0
2006-07-03 05:43:00,146.448,146.456,146.437,146.437,115700000.0
2006-07-03 05:44:00,146.44,146.454,146.44,146.446,69500000.0
2006-07-03 05:45:00,146.445,146.449,146.438,146.449,75700000.0
2006-07-03 05:46:00,146.44,146.444,146.427,146.433,181499998.0
2006-07-03 05:47:00,146.436,146.449,146.436,146.44,160700000.0
2006-07-03 05:48:00,146.44,146.44,146.422,146.433,42800001.0
2006-07-03 05:49:00,146.439,146.441,146.416,146.416,72900000.0
2006-07-03 05:50:00,146.415,146.415,146.4,146.4,122900003.0
2006-07-03 05:51:00,146.403,146.407,146.401,146.401,102699999.0
2006-07-03 05:52:00,146.387,146.408,146.382,146.392,76099999.0
2006-07-03 05:53:00,146.391,146.391,146.384,146.387,65900000.0
2006-07-03 05:54:00,146.393,146.395,146.381,146.381,114499996.0
2006-07-03 05:55:00,146.374,146.398,146.374,146.384,72000001.0
2006-07-03 05:56:00,146.381,146.386,146.372,146.383,83200000.0
2006-07-03 05:57:00,146.369,146.369,146.359,146.359,42000001.0
2006-07-03 05:58:00,146.364,146.375,146.358,146.368,35000000.0
2006-07-03 05:59:00,146.362,146.371,146.358,146.36,85600000.0
2006-07-03 06:00:00,146.352,146.367,146.352,146.367,130299998.0
2006-07-03 06:01:00,146.366,146.366,146.353,146.353,20000000.0
2006-07-03 06:02:00,146.359,146.361,146.356,146.358,89299999.0
2006-07-03 06:03:00,146.348,146.348,146.34,146.34,138900001.0
2006-07-03 06:04:00,146.346,146.348,146.328,146.33,67099999.0
2006-07-03 06:05:00,146.327,146.335,146.316,146.335,73500000.0
2006-07-03 06:06:00,146.339,146.354,146.339,146.345,78299999.0
2006-07-03 06:07:00,146.338,146.355,146.335,146.35,106499999.0
2006-07-03 06:08:00,146.361,146.361,146.339,146.35,81499998.0
2006-07-03 06:09:00,146.346,146.353,146.34,146.353,56600001.0
2006-07-03 06:10:00,146.351,146.351,146.336,146.339,81700002.0
2006-07-03 06:11:00,146.341,146.349,146.339,146.344,109100000.0
2006-07-03 06:12:00,146.328,146.349,146.328,146.345,117099999.0
2006-07-03 06:13:00,146.325,146.325,146.287,146.305,108799998.0
2006-07-03 06:14:00,146.328,146.342,146.324,146.341,68199999.0
2006-07-03 06:15:00,146.353,146.353,146.326,146.326,98600002.0
2006-07-03 06:16:00,146.327,146.334,146.318,146.325,78300000.0
2006-07-03 06:17:00,146.323,146.335,146.315,146.335,64200000.0
2006-07-03 06:18:00,146.331,146.336,146.327,146.333,36400000.0
2006-07-03 06:19:00,146.34,146.34,146.327,146.332,117800001.0
2006-07-03 06:20:00,146.337,146.339,146.324,146.324,49300000.0
2006-07-03 06:21:00,146.327,146.328,146.327,146.328,23200000.0
2006-07-03 06:22:00,146.326,146.336,146.326,146.328,68700000.0
2006-07-03 06:23:00,146.33,146.33,146.316,146.32,123600001.0
2006-07-03 06:24:00,146.316,146.326,146.305,146.326,67100000.0
2006-07-03 06:25:00,146.333,146.333,146.318,146.33,50999999.0
2006-07-03 06:26:00,146.331,146.343,146.331,146.34,114300002.0
2006-07-03 06:27:00,146.343,146.343,146.329,146.338,41600000.0
2006-07-03 06:28:00,146.339,146.339,146.327,146.327,190600001.0
2006-07-03 06:29:00,146.338,146.338,146.33,146.33,48299999.0
2006-07-03 06:30:00,146.334,146.334,146.322,146.322,32600000.0
2006-07-03 06:31:00,146.326,146.326,146.312,146.321,39200000.0
2006-07-03 06:32:00,146.33,146.343,146.33,146.331,108000000.0
2006-07-03 06:33:00,146.334,146.341,146.334,146.339,38799999.0
2006-07-03 06:34:00,146.342,146.342,146.327,146.33,121100000.0
2006-07-03 06:35:00,146.328,146.339,146.328,146.33,29400000.0
2006-07-03 06:36:00,146.327,146.339,146.318,146.329,149399998.0
2006-07-03 06:37:00,146.337,146.341,146.331,146.337,47999999.0
2006-07-03 06:38:00,146.335,146.337,146.319,146.319,156800003.0
2006-07-03 06:39:00,146.329,146.34,146.327,146.328,155499999.0
2006-07-03 06:40:00,146.328,146.344,146.328,146.335,132300001.0
2006-07-03 06:41:00,146.333,146.343,146.333,146.343,97600000.0
2006-07-03 06:42:00,146.344,146.347,146.339,146.34,98999999.0
2006-07-03 06:43:00,146.34,146.34,146.335,146.335,74700000.0
2006-07-03 06:44:00,146.335,146.335,146.313,146.327,80700000.0
2006-07-03 06:45:00,146.338,146.355,146.331,146.355,48699999.0
2006-07-03 06:46:00,146.348,146.348,146.328,146.328,89399999.0
2006-07-03 06:47:00,146.34,146.341,146.319,146.319,130699999.0
2006-07-03 06:48:00,146.324,146.33,146.314,146.315,84999999.0
2006-07-03 06:49:00,146.314,146.329,146.314,146.32,83699999.0
2006-07-03 06:50:00,146.327,146.337,146.32,146.324,82299999.0
2006-07-03 06:51:00,146.321,146.329,146.316,146.321,81799999.0
2006-07-03 06:52:00,146.32,146.334,146.312,146.312,80000000.0
2006-07-03 06:53:00,146.325,146.325,146.314,146.325,98500000.0
2006-07-03 06:54:00,146.321,146.338,146.321,146.331,65499999.0
2006-07-03 06:55:00,146.338,146.347,146.337,146.345,69400000.0
2006-07-03 06:56:00,146.355,146.355,146.341,146.35,72600000.0
2006-07-03 06:57:00,146.349,146.349,146.338,146.342,104900000.0
2006-07-03 06:58:00,146.342,146.35,146.339,146.346,149400001.0
2006-07-03 06:59:00,146.349,146.358,146.347,146.347,98300000.0
2006-07-03 07:00:00,146.349,146.349,146.338,146.347,117699998.0
2006-07-03 07:01:00,146.338,146.35,146.331,146.35,56000000.0
2006-07-03 07:02:00,146.353,146.358,146.345,146.353,114000001.0
2006-07-03 07:03:00,146.357,146.357,146.343,146.357,100400001.0
2006-07-03 07:04:00,146.358,146.358,146.35,146.35,94299999.0
2006-07-03 07:05:00,146.33,146.338,146.316,146.32,120599997.0
2006-07-03 07:06:00,146.321,146.321,146.307,146.311,193799996.0
2006-07-03 07:07:00,146.322,146.328,146.322,146.323,52499999.0
2006-07-03 07:08:00,146.325,146.33,146.31,146.318,114499999.0
2006-07-03 07:09:00,146.32,146.324,146.303,146.303,22900000.0
2006-07-03 07:10:00,146.31,146.314,146.298,146.306,98799999.0
2006-07-03 07:11:00,146.312,146.322,146.31,146.315,153499998.0
2006-07-03 07:12:00,146.311,146.311,146.303,146.31,93600001.0
2006-07-03 07:13:00,146.317,146.317,146.308,146.31,44600000.0
2006-07-03 07:14:00,146.309,146.315,146.304,146.315,104299999.0
2006-07-03 07:15:00,146.306,146.317,146.306,146.31,129200000.0
2006-07-03 07:16:00,146.31,146.319,146.307,146.307,96100002.0
2006-07-03 07:17:00,146.304,146.307,146.293,146.302,148400000.0
2006-07-03 07:18:00,146.31,146.322,146.31,146.315,63700000.0
2006-07-03 07:19:00,146.304,146.324,146.304,146.32,66400000.0
2006-07-03 07:20:00,146.31,146.327,146.31,146.327,29899999.0
2006-07-03 07:21:00,146.317,146.325,146.312,146.312,36800000.0
2006-07-03 07:22:00,146.319,146.33,146.319,146.325,101399997.0
2006-07-03 07:23:00,146.337,146.341,146.333,146.341,62500000.0
2006-07-03 07:24:00,146.338,146.338,146.329,146.334,109400000.0
2006-07-03 07:25:00,146.326,146.332,146.32,146.32,71000001.0
2006-07-03 07:26:00,146.327,146.335,146.327,146.33,94100001.0
2006-07-03 07:27:00,146.332,146.333,146.323,146.323,113200000.0
2006-07-03 07:28:00,146.333,146.341,146.333,146.338,85700000.0
2006-07-03 07:29:00,146.325,146.33,146.321,146.325,135500000.0
2006-07-03 07:30:00,146.318,146.336,146.318,146.324,107800001.0
2006-07-03 07:31:00,146.324,146.326,146.302,146.314,117400000.0
2006-07-03 07:32:00,146.327,146.327,146.322,146.327,46800000.0
2006-07-03 07:33:00,146.335,146.346,146.335,146.339,131100000.0
2006-07-03 07:34:00,146.353,146.357,146.34,146.357,122900000.0
2006-07-03 07:35:00,146.363,146.365,146.345,146.361,66600000.0
2006-07-03 07:36:00,146.378,146.388,146.378,146.388,20000000.0
2006-07-03 07:37:00,146.396,146.402,146.391,146.395,88000000.0
2006-07-03 07:38:00,146.398,146.403,146.392,146.4,142599997.0
2006-07-03 07:39:00,146.392,146.404,146.383,146.394,123799999.0
2006-07-03 07:40:00,146.387,146.394,146.384,146.394,88999999.0
2006-07-03 07:41:00,146.39,146.403,146.39,146.403,176799998.0
2006-07-03 07:42:00,146.395,146.402,146.395,146.402,13600000.0
2006-07-03 07:43:00,146.4,146.41,146.397,146.403,130900000.0
2006-07-03 07:44:00,146.398,146.4,146.388,146.4,66300000.0
2006-07-03 07:45:00,146.409,146.456,146.409,146.446,120599996.0
2006-07-03 07:46:00,146.442,146.442,146.436,146.436,44700002.0
2006-07-03 07:47:00,146.428,146.428,146.419,146.422,28000000.0
2006-07-03 07:48:00,146.421,146.427,146.418,146.418,75900000.0
2006-07-03 07:49:00,146.424,146.43,146.424,146.43,49100001.0
2006-07-03 07:50:00,146.438,146.45,146.429,146.45,80700003.0
2006-07-03 07:51:00,146.452,146.452,146.43,146.43,77400001.0
2006-07-03 07:52:00,146.417,146.431,146.417,146.418,36100000.0
2006-07-03 07:53:00,146.425,146.427,146.417,146.417,20000000.0
2006-07-03 07:54:00,146.404,146.418,146.404,146.418,61800000.0
2006-07-03 07:55:00,146.41,146.423,146.41,146.423,79199999.0
2006-07-03 07:56:00,146.41,146.421,146.403,146.415,113200002.0
2006-07-03 07:57:00,146.422,146.432,146.407,146.408,74700000.0
2006-07-03 07:58:00,146.419,146.449,146.418,146.446,52800000.0
2006-07-03 07:59:00,146.441,146.46,146.441,146.46,134600000.0
2006-07-03 08:00:00,146.45,146.463,146.442,146.463,53000000.0
2006-07-03 08:01:00,146.467,146.467,146.416,146.416,59200000.0
2006-07-03 08:02:00,146.415,146.426,146.414,146.419,93900002.0
2006-07-03 08:03:00,146.403,146.414,146.403,146.414,82300001.0
2006-07-03 08:04:00,146.412,146.412,146.397,146.398,85299998.0
2006-07-03 08:05:00,146.395,146.406,146.388,146.406,37500000.0
2006-07-03 08:06:00,146.404,146.407,146.388,146.407,85600000.0
2006-07-03 08:07:00,146.402,146.404,146.4,146.404,84299998.0
2006-07-03 08:08:00,146.406,146.406,146.393,146.396,104399999.0
2006-07-03 08:09:00,146.392,146.413,146.388,146.413,159499997.0
2006-07-03 08:10:00,146.417,146.446,146.417,146.446,93500001.0
2006-07-03 08:11:00,146.444,146.452,146.433,146.452,66400000.0
2006-07-03 08:12:00,146.448,146.449,146.425,146.425,71299999.0
2006-07-03 08:13:00,146.415,146.438,146.415,146.431,116599998.0
2006-07-03 08:14:00,146.425,146.437,146.414,146.42,126100004.0
2006-07-03 08:15:00,146.42,146.427,146.418,146.427,44800000.0
2006-07-03 08:16:00,146.43,146.435,146.418,146.435,163000000.0
2006-07-03 08:17:00,146.434,146.444,146.429,146.444,96400003.0
2006-07-03 08:18:00,146.443,146.448,146.383,146.383,56699999.0
2006-07-03 08:19:00,146.367,146.398,146.367,146.388,95800001.0
2006-07-03 08:20:00,146.396,146.396,146.366,146.368,139100000.0
2006-07-03 08:21:00,146.364,146.364,146.353,146.363,111899999.0
2006-07-03 08:22:00,146.358,146.393,146.358,146.391,66700000.0
2006-07-03 08:23:00,146.381,146.397,146.381,146.392,76200000.0
2006-07-03 08:24:00,146.391,146.415,146.384,146.415,118400000.0
2006-07-03 08:25:00,146.413,146.438,146.407,146.424,119799997.0
2006-07-03 08:26:00,146.429,146.429,146.413,146.423,37600000.0
2006-07-03 08:27:00,146.432,146.432,146.221,146.348,46400000.0
2006-07-03 08:28:00,146.425,146.432,146.398,146.398,135600000.0
2006-07-03 08:29:00,146.403,146.411,146.403,146.404,111100001.0
2006-07-03 08:30:00,146.391,146.391,146.35,146.351,214800001.0
2006-07-03 08:31:00,146.353,146.362,146.353,146.361,97099999.0
2006-07-03 08:32:00,146.349,146.349,146.332,146.335,32800000.0
2006-07-03 08:33:00,146.329,146.347,146.329,146.343,70000000.0
2006-07-03 08:34:00,146.344,146.357,146.333,146.356,194200001.0
2006-07-03 08:35:00,146.35,146.367,146.343,146.346,112400001.0
2006-07-03 08:36:00,146.356,146.369,146.349,146.369,84200000.0
2006-07-03 08:37:00,146.39,146.39,146.363,146.389,111200001.0
2006-07-03 08:38:00,146.401,146.43,146.401,146.43,94299999.0
2006-07-03 08:39:00,146.439,146.447,146.428,146.437,123900000.0
2006-07-03 08:40:00,146.432,146.45,146.432,146.45,155400001.0
2006-07-03 08:41:00,146.448,146.451,146.44,146.448,121699999.0
2006-07-03 08:42:00,146.456,146.468,146.447,146.459,167699996.0
2006-07-03 08:43:00,146.456,146.46,146.45,146.457,49499999.0
2006-07-03 08:44:00,146.455,146.466,146.44,146.441,44800000.0
2006-07-03 08:45:00,146.439,146.442,146.419,146.423,106300000.0
2006-07-03 08:46:00,146.429,146.454,146.429,146.454,74000001.0
2006-07-03 08:47:00,146.441,146.466,146.431,146.445,113900000.0
2006-07-03 08:48:00,146.441,146.456,146.437,146.456,62300000.0
2006-07-03 08:49:00,146.448,146.464,146.442,146.445,74700001.0
2006-07-03 08:50:00,146.445,146.446,146.44,146.443,35600000.0
2006-07-03 08:51:00,146.44,146.441,146.425,146.441,102000000.0
2006-07-03 08:52:00,146.446,146.446,146.441,146.445,74699998.0
2006-07-03 08:53:00,146.447,146.45,146.434,146.445,167800000.0
2006-07-03 08:54:00,146.442,146.45,146.442,146.446,82900000.0
2006-07-03 08:55:00,146.45,146.451,146.444,146.451,98300000.0
2006-07-03 08:56:00,146.454,146.454,146.445,146.447,89300002.0
2006-07-03 08:57:00,146.447,146.447,146.434,146.436,182600002.0
2006-07-03 08:58:00,146.44,146.449,146.435,146.435,55200000.0
2006-07-03 08:59:00,146.44,146.449,146.434,146.448,115199999.0
2006-07-03 09:00:00,146.433,146.433,146.412,146.418,39100000.0
2006-07-03 09:01:00,146.422,146.426,146.415,146.415,166299999.0
2006-07-03 09:02:00,146.407,146.407,146.394,146.405,86900001.0
2006-07-03 09:03:00,146.417,146.42,146.407,146.411,68100001.0
2006-07-03 09:04:00,146.406,146.417,146.4,146.408,127099998.0
2006-07-03 09:05:00,146.397,146.412,146.397,146.41,57299999.0
2006-07-03 09:06:00,146.407,146.411,146.385,146.393,115100001.0
2006-07-03 09:07:00,146.388,146.398,146.375,146.382,145200000.0
2006-07-03 09:08:00,146.377,146.405,146.377,146.405,104400001.0
2006-07-03 09:09:00,146.403,146.404,146.385,146.397,126300000.0
2006-07-03 09:10:00,146.39,146.399,146.385,146.385,78599999.0
2006-07-03 09:11:00,146.385,146.399,146.38,146.397,136399998.0
2006-07-03 09:12:00,146.398,146.408,146.392,146.392,114899997.0
2006-07-03 09:13:00,146.392,146.392,146.385,146.385,40000000.0
2006-07-03 09:14:00,146.387,146.399,146.382,146.39,56800000.0
2006-07-03 09:15:00,146.384,146.387,146.372,146.383,70999998.0
2006-07-03 09:16:00,146.392,146.398,146.382,146.398,95800000.0
2006-07-03 09:17:00,146.394,146.398,146.385,146.385,72599999.0
2006-07-03 09:18:00,146.375,146.391,146.375,146.39,61600000.0
2006-07-03 09:19:00,146.388,146.412,146.388,146.406,39600000.0
2006-07-03 09:20:00,146.402,146.415,146.392,146.394,58000000.0
2006-07-03 09:21:00,146.401,146.404,146.387,146.387,52799998.0
2006-07-03 09:22:00,146.394,146.407,146.389,146.407,103300000.0
2006-07-03 09:23:00,146.414,146.424,146.404,146.404,83100001.0
2006-07-03 09:24:00,146.391,146.398,146.387,146.387,97700000.0
2006-07-03 09:25:00,146.383,146.399,146.383,146.395,108799998.0
2006-07-03 09:26:00,146.388,146.392,146.374,146.374,120800000.0
2006-07-03 09:27:00,146.384,146.386,146.373,146.38,82600000.0
2006-07-03 09:28:00,146.36,146.36,146.322,146.333,82100000.0
2006-07-03 09:29:00,146.341,146.346,146.331,146.342,171999998.0
2006-07-03 09:30:00,146.352,146.37,146.352,146.37,112999998.0
2006-07-03 09:31:00,146.356,146.356,146.312,146.319,112700003.0
2006-07-03 09:32:00,146.317,146.324,146.268,146.274,119500003.0
2006-07-03 09:33:00,146.284,146.294,146.28,146.28,79199998.0
2006-07-03 09:34:00,146.28,146.284,146.275,146.283,125300000.0
2006-07-03 09:35:00,146.281,146.281,146.267,146.267,110300001.0
2006-07-03 09:36:00,146.27,146.281,146.261,146.281,134600002.0
2006-07-03 09:37:00,146.29,146.299,146.282,146.299,24400000.0
2006-07-03 09:38:00,146.294,146.305,146.285,146.29,85600001.0
2006-07-03 09:39:00,146.293,146.294,146.272,146.282,125400001.0
2006-07-03 09:40:00,146.283,146.297,146.283,146.291,118700002.0
2006-07-03 09:41:00,146.299,146.303,146.283,146.285,126299997.0
2006-07-03 09:42:00,146.29,146.295,146.285,146.29,66800000.0
2006-07-03 09:43:00,146.275,146.28,146.269,146.269,76700000.0
2006-07-03 09:44:00,146.268,146.279,146.263,146.279,133199999.0
2006-07-03 09:45:00,146.292,146.295,146.283,146.285,63300000.0
2006-07-03 09:46:00,146.285,146.285,146.28,146.283,98300000.0
2006-07-03 09:47:00,146.28,146.28,146.259,146.259,59100001.0
2006-07-03 09:48:00,146.26,146.261,146.24,146.24,85799999.0
2006-07-03 09:49:00,146.246,146.246,146.23,146.23,59100000.0
2006-07-03 09:50:00,146.235,146.255,146.235,146.255,105199999.0
2006-07-03 09:51:00,146.266,146.266,146.252,146.259,82000000.0
2006-07-03 09:52:00,146.265,146.292,146.265,146.281,52500001.0
2006-07-03 09:53:00,146.282,146.295,146.281,146.291,174200000.0
2006-07-03 09:54:00,146.295,146.301,146.274,146.28,128499998.0
2006-07-03 09:55:00,146.282,146.31,146.282,146.31,98300002.0
2006-07-03 09:56:00,146.305,146.319,146.302,146.319,167099998.0
2006-07-03 09:57:00,146.326,146.349,146.315,146.349,116400002.0
2006-07-03 09:58:00,146.356,146.362,146.345,146.353,145200002.0
2006-07-03 09:59:00,146.36,146.369,146.349,146.366,49600000.0
2006-07-03 10:00:00,146.363,146.371,146.337,146.338,79600001.0
2006-07-03 10:01:00,146.326,146.349,146.326,146.335,92799998.0
2006-07-03 10:02:00,146.327,146.333,146.318,146.329,139800000.0
2006-07-03 10:03:00,146.325,146.325,146.307,146.316,78900001.0
2006-07-03 10:04:00,146.33,146.336,146.319,146.336,43199999.0
2006-07-03 10:05:00,146.341,146.343,146.328,146.34,81799999.0
2006-07-03 10:06:00,146.34,146.343,146.332,146.332,124900000.0
2006-07-03 10:07:00,146.335,146.349,146.335,146.345,66400001.0
2006-07-03 10:08:00,146.342,146.342,146.32,146.32,44000000.0
2006-07-03 10:09:00,146.331,146.355,146.331,146.355,128700000.0
2006-07-03 10:10:00,146.36,146.372,146.351,146.357,101200000.0
2006-07-03 10:11:00,146.352,146.365,146.347,146.36,84800001.0
2006-07-03 10:12:00,146.364,146.382,146.364,146.375,61999999.0
2006-07-03 10:13:00,146.375,146.382,146.371,146.373,52300000.0
2006-07-03 10:14:00,146.363,146.386,146.358,146.386,84099999.0
2006-07-03 10:15:00,146.378,146.388,146.37,146.381,125199999.0
2006-07-03 10:16:00,146.381,146.385,146.372,146.376,113000000.0
2006-07-03 10:17:00,146.372,146.38,146.365,146.375,68100000.0
2006-07-03 10:18:00,146.378,146.393,146.378,146.386,67399999.0
2006-07-03 10:19:00,146.387,146.392,146.383,146.389,94299999.0
2006-07-03 10:20:00,146.387,146.4,146.378,146.4,130700001.0
2006-07-03 10:21:00,146.401,146.401,146.356,146.36,123199996.0
2006-07-03 10:22:00,146.361,146.388,146.352,146.388,151499999.0
2006-07-03 10:23:00,146.382,146.397,146.375,146.387,83900001.0
2006-07-03 10:24:00,146.39,146.409,146.389,146.409,81900000.0
2006-07-03 10:25:00,146.421,146.44,146.417,146.419,113700001.0
2006-07-03 10:26:00,146.406,146.406,146.373,146.373,146800001.0
2006-07-03 10:27:00,146.38,146.403,146.376,146.388,160099997.0
2006-07-03 10:28:00,146.391,146.413,146.386,146.394,44800000.0
2006-07-03 10:29:00,146.405,146.405,146.377,146.391,68199998.0
2006-07-03 10:30:00,146.395,146.395,146.37,146.385,56400000.0
2006-07-03 10:31:00,146.388,146.395,146.375,146.391,153700001.0
2006-07-03 10:32:00,146.388,146.418,146.386,146.406,54000000.0
2006-07-03 10:33:00,146.408,146.441,146.408,146.44,87899998.0
2006-07-03 10:34:00,146.432,146.453,146.421,146.445,192400002.0
2006-07-03 10:35:00,146.446,146.448,146.436,146.448,67300000.0
2006-07-03 10:36:00,146.447,146.452,146.435,146.435,107200000.0
2006-07-03 10:37:00,146.434,146.436,146.41,146.41,67499999.0
2006-07-03 10:38:00,146.417,146.426,146.416,146.418,75100000.0
2006-07-03 10:39:00,146.42,146.429,146.412,146.429,277400003.0
2006-07-03 10:40:00,146.427,146.427,146.41,146.41,97099998.0
2006-07-03 10:41:00,146.418,146.422,146.41,146.41,53800000.0
2006-07-03 10:42:00,146.419,146.429,146.418,146.423,123700004.0
2006-07-03 10:43:00,146.43,146.436,146.42,146.432,118300001.0
2006-07-03 10:44:00,146.436,146.436,146.427,146.434,49000000.0
2006-07-03 10:45:00,146.439,146.439,146.431,146.431,14600000.0
2006-07-03 10:46:00,146.436,146.449,146.436,146.438,126800001.0
2006-07-03 10:47:00,146.439,146.44,146.428,146.428,90700000.0
2006-07-03 10:48:00,146.438,146.442,146.425,146.438,72599999.0
2006-07-03 10:49:00,146.434,146.437,146.411,146.427,168700002.0
2006-07-03 10:50:00,146.435,146.443,146.406,146.435,142899999.0
2006-07-03 10:51:00,146.449,146.45,146.436,146.45,67200000.0
2006-07-03 10:52:00,146.444,146.446,146.42,146.42,106999999.0
2006-07-03 10:53:00,146.414,146.431,146.402,146.43,62299998.0
2006-07-03 10:54:00,146.45,146.454,146.431,146.44,93900002.0
2006-07-03 10:55:00,146.442,146.442,146.43,146.43,97199999.0
2006-07-03 10:56:00,146.441,146.441,146.404,146.415,180200002.0
2006-07-03 10:57:00,146.424,146.433,146.424,146.433,36100000.0
2006-07-03 10:58:00,146.435,146.442,146.431,146.432,42400000.0
2006-07-03 10:59:00,146.436,146.441,146.43,146.43,75799999.0
2006-07-03 11:00:00,146.429,146.436,146.426,146.432,80000000.0
2006-07-03 11:01:00,146.434,146.444,146.428,146.428,154600002.0
2006-07-03 11:02:00,146.419,146.428,146.419,146.422,64800000.0
2006-07-03 11:03:00,146.426,146.444,146.426,146.438,54500000.0
2006-07-03 11:04:00,146.43,146.43,146.416,146.42,31900000.0
2006-07-03 11:05:00,146.425,146.425,146.403,146.41,73800000.0
2006-07-03 11:06:00,146.413,146.422,146.406,146.42,117899999.0
2006-07-03 11:07:00,146.406,146.412,146.392,146.412,90500000.0
2006-07-03 11:08:00,146.425,146.431,146.409,146.416,90199999.0
2006-07-03 11:09:00,146.423,146.423,146.405,146.407,67499999.0
2006-07-03 11:10:00,146.398,146.426,146.397,146.417,94399999.0
2006-07-03 11:11:00,146.409,146.428,146.405,146.417,80799999.0
2006-07-03 11:12:00,146.423,146.427,146.399,146.409,175500000.0
2006-07-03 11:13:00,146.418,146.441,146.418,146.439,69800000.0
2006-07-03 11:14:00,146.434,146.442,146.429,146.44,88500001.0
2006-07-03 11:15:00,146.425,146.447,146.422,146.447,33800000.0
2006-07-03 11:16:00,146.45,146.455,146.442,146.45,125499997.0
2006-07-03 11:17:00,146.451,146.451,146.427,146.44,117399998.0
2006-07-03 11:18:00,146.448,146.448,146.429,146.444,92000002.0
2006-07-03 11:19:00,146.442,146.446,146.442,146.442,37099999.0
2006-07-03 11:20:00,146.435,146.444,146.43,146.43,100600000.0
2006-07-03 11:21:00,146.435,146.442,146.435,146.435,73199999.0
2006-07-03 11:22:00,146.436,146.438,146.427,146.432,66399998.0
2006-07-03 11:23:00,146.434,146.452,146.434,146.439,77900000.0
2006-07-03 11:24:00,146.445,146.45,146.444,146.444,31100000.0
2006-07-03 11:25:00,146.442,146.452,146.435,146.437,115099999.0
2006-07-03 11:26:00,146.432,146.438,146.425,146.429,45600000.0
2006-07-03 11:27:00,146.425,146.435,146.418,146.43,83700000.0
2006-07-03 11:28:00,146.43,146.431,146.416,146.416,62500000.0
2006-07-03 11:29:00,146.421,146.421,146.399,146.4,132200002.0
2006-07-03 11:30:00,146.403,146.417,146.399,146.417,86399999.0
2006-07-03 11:31:00,146.423,146.446,146.422,146.437,91399999.0
2006-07-03 11:32:00,146.443,146.465,146.443,146.465,85100000.0
2006-07-03 11:33:00,146.463,146.463,146.429,146.435,83099997.0
2006-07-03 11:34:00,146.444,146.448,146.401,146.402,165099997.0
2006-07-03 11:35:00,146.399,146.429,146.399,146.41,133699998.0
2006-07-03 11:36:00,146.424,146.434,146.411,146.421,168800003.0
2006-07-03 11:37:00,146.433,146.465,146.433,146.45,119800001.0
2006-07-03 11:38:00,146.465,146.477,146.463,146.472,70899999.0
2006-07-03 11:39:00,146.465,146.475,146.453,146.475,82700000.0
2006-07-03 11:40:00,146.47,146.472,146.462,146.468,24200000.0
2006-07-03 11:41:00,146.47,146.48,146.465,146.465,118599998.0
2006-07-03 11:42:00,146.462,146.469,146.457,146.457,70499999.0
2006-07-03 11:43:00,146.476,146.48,146.464,146.48,88100000.0
2006-07-03 11:44:00,146.475,146.479,146.457,146.475,125399999.0
2006-07-03 11:45:00,146.473,146.473,146.453,146.465,148900002.0
2006-07-03 11:46:00,146.468,146.494,146.468,146.494,48000000.0
2006-07-03 11:47:00,146.501,146.511,146.461,146.461,98300000.0
2006-07-03 11:48:00,146.47,146.484,146.47,146.477,97600000.0
2006-07-03 11:49:00,146.461,146.466,146.448,146.465,211300000.0
2006-07-03 11:50:00,146.457,146.481,146.457,146.481,93299997.0
2006-07-03 11:51:00,146.475,146.475,146.45,146.45,97500000.0
2006-07-03 11:52:00,146.429,146.438,146.425,146.434,146900004.0
2006-07-03 11:53:00,146.431,146.453,146.425,146.453,142299997.0
2006-07-03 11:54:00,146.458,146.467,146.457,146.464,97399999.0
2006-07-03 11:55:00,146.474,146.495,146.472,146.485,117800001.0
2006-07-03 11:56:00,146.504,146.511,146.504,146.507,126399999.0
2006-07-03 11:57:00,146.505,146.508,146.493,146.493,156499999.0
2006-07-03 11:58:00,146.491,146.491,146.466,146.466,38500000.0
2006-07-03 11:59:00,146.464,146.479,146.464,146.477,187199999.0
2006-07-03 12:00:00,146.476,146.493,146.476,146.489,158799998.0
2006-07-03 12:01:00,146.49,146.501,146.483,146.491,114600000.0
2006-07-03 12:02:00,146.501,146.544,146.501,146.544,74999999.0
2006-07-03 12:03:00,146.544,146.55,146.535,146.536,150100001.0
2006-07-03 12:04:00,146.549,146.559,146.549,146.559,65599999.0
2006-07-03 12:05:00,146.557,146.563,146.556,146.558,114600000.0
2006-07-03 12:06:00,146.555,146.557,146.534,146.538,92100000.0
2006-07-03 12:07:00,146.53,146.536,146.506,146.518,232199995.0
2006-07-03 12:08:00,146.517,146.524,146.507,146.515,88499999.0
2006-07-03 12:09:00,146.525,146.552,146.525,146.552,11400000.0
2006-07-03 12:10:00,146.569,146.57,146.557,146.57,44900000.0
2006-07-03 12:11:00,146.57,146.595,146.566,146.595,109500000.0
2006-07-03 12:12:00,146.596,146.615,146.594,146.612,118000000.0
2006-07-03 12:13:00,146.631,146.668,146.631,146.66,39200000.0
2006-07-03 12:14:00,146.655,146.659,146.642,146.643,129700000.0
2006-07-03 12:15:00,146.638,146.657,146.638,146.656,92000001.0
2006-07-03 12:16:00,146.658,146.684,146.654,146.68,84899999.0
2006-07-03 12:17:00,146.699,146.762,146.696,146.762,137399999.0
2006-07-03 12:18:00,146.777,146.777,146.744,146.744,143900003.0
2006-07-03 12:19:00,146.743,146.748,146.718,146.733,129799999.0
2006-07-03 12:20:00,146.726,146.732,146.714,146.732,148100001.0
2006-07-03 12:21:00,146.719,146.719,146.708,146.715,84199999.0
2006-07-03 12:22:00,146.712,146.716,146.701,146.702,110299999.0
2006-07-03 12:23:00,146.698,146.712,146.698,146.705,98300000.0
2006-07-03 12:24:00,146.704,146.714,146.7,146.7,106099998.0
2006-07-03 12:25:00,146.71,146.726,146.71,146.723,52199999.0
2006-07-03 12:26:00,146.723,146.751,146.723,146.738,79299998.0
2006-07-03 12:27:00,146.735,146.74,146.725,146.731,145299999.0
2006-07-03 12:28:00,146.731,146.732,146.715,146.715,45300001.0
2006-07-03 12:29:00,146.714,146.726,146.714,146.721,161400003.0
2006-07-03 12:30:00,146.733,146.772,146.733,146.772,67400000.0
2006-07-03 12:31:00,146.771,146.771,146.759,146.77,85599998.0
2006-07-03 12:32:00,146.799,146.821,146.786,146.821,92100001.0
2006-07-03 12:33:00,146.839,146.86,146.83,146.86,94799999.0
2006-07-03 12:34:00,146.868,146.915,146.862,146.862,73400000.0
2006-07-03 12:35:00,146.845,146.849,146.836,146.847,98100001.0
2006-07-03 12:36:00,146.855,146.867,146.842,146.848,186699999.0
2006-07-03 12:37:00,146.866,146.898,146.866,146.89,90400000.0
2006-07-03 12:38:00,146.89,146.909,146.88,146.88,90099998.0
2006-07-03 12:39:00,146.871,146.89,146.87,146.873,152399997.0
2006-07-03 12:40:00,146.862,146.866,146.842,146.847,103500001.0
2006-07-03 12:41:00,146.836,146.857,146.83,146.83,65700000.0
2006-07-03 12:42:00,146.836,146.858,146.836,146.845,41300000.0
2006-07-03 12:43:00,146.855,146.872,146.855,146.872,38700000.0
2006-07-03 12:44:00,146.864,146.864,146.837,146.837,58600001.0
2006-07-03 12:45:00,146.849,146.862,146.849,146.859,57600000.0
2006-07-03 12:46:00,146.874,146.883,146.865,146.878,97599998.0
2006-07-03 12:47:00,146.88,146.904,146.88,146.903,68000000.0
2006-07-03 12:48:00,146.91,146.911,146.897,146.906,120699996.0
2006-07-03 12:49:00,146.895,146.895,146.842,146.842,128699999.0
2006-07-03 12:50:00,146.849,146.866,146.849,146.853,94800000.0
2006-07-03 12:51:00,146.857,146.901,146.857,146.892,58400000.0
2006-07-03 12:52:00,146.898,146.904,146.884,146.884,101899998.0
2006-07-03 12:53:00,146.878,146.878,146.83,146.83,93600000.0
2006-07-03 12:54:00,146.817,146.864,146.817,146.86,78399998.0
2006-07-03 12:55:00,146.86,146.871,146.859,146.864,58200001.0
2006-07-03 12:56:00,146.662,146.852,146.384,146.852,95899999.0
2006-07-03 12:57:00,146.856,146.878,146.856,146.877,79099999.0
2006-07-03 12:58:00,146.882,146.894,146.882,146.885,92300000.0
2006-07-03 12:59:00,146.891,146.891,146.611,146.878,220499999.0
2006-07-03 13:00:00,146.917,146.926,146.914,146.918,184200001.0
2006-07-03 13:01:00,146.914,146.922,146.905,146.922,212000005.0
2006-07-03 13:02:00,146.918,146.934,146.918,146.918,123799998.0
2006-07-03 13:03:00,146.911,146.929,146.907,146.912,83100001.0
2006-07-03 13:04:00,146.911,146.92,146.906,146.909,102500000.0
2006-07-03 13:05:00,146.897,146.907,146.895,146.895,24000000.0
2006-07-03 13:06:00,146.892,146.901,146.887,146.894,102899997.0
2006-07-03 13:07:00,146.891,146.892,146.876,146.876,30500000.0
2006-07-03 13:08:00,146.871,146.871,146.855,146.855,71100000.0
2006-07-03 13:09:00,146.851,146.855,146.795,146.8,34000000.0
2006-07-03 13:10:00,146.797,146.827,146.793,146.827,99899998.0
2006-07-03 13:11:00,146.835,146.842,146.823,146.823,57700000.0
2006-07-03 13:12:00,146.823,146.828,146.813,146.813,83400000.0
2006-07-03 13:13:00,146.815,146.831,146.814,146.815,155599996.0
2006-07-03 13:14:00,146.809,146.809,146.8,146.809,71300000.0
2006-07-03 13:15:00,146.81,146.832,146.81,146.83,118999999.0
2006-07-03 13:16:00,146.822,146.841,146.815,146.841,63300000.0
2006-07-03 13:17:00,146.838,146.842,146.834,146.842,104599998.0
2006-07-03 13:18:00,146.85,146.863,146.848,146.863,23900000.0
2006-07-03 13:19:00,146.872,146.909,146.872,146.905,59900000.0
2006-07-03 13:20:00,146.927,146.93,146.911,146.922,118300000.0
2006-07-03 13:21:00,146.933,146.954,146.933,146.949,94199998.0
2006-07-03 13:22:00,146.928,146.928,146.901,146.901,48800000.0
2006-07-03 13:23:00,146.9,146.906,146.891,146.897,62500001.0
2006-07-03 13:24:00,146.901,146.901,146.88,146.901,68300000.0
2006-07-03 13:25:00,146.896,146.896,146.889,146.896,87699998.0
2006-07-03 13:26:00,146.891,146.897,146.883,146.887,104600001.0
2006-07-03 13:27:00,146.877,146.885,146.874,146.885,112699998.0
2006-07-03 13:28:00,146.876,146.878,146.866,146.878,138200001.0
2006-07-03 13:29:00,146.875,146.878,146.865,146.865,63199999.0
2006-07-03 13:30:00,146.86,146.86,146.836,146.836,104500001.0
2006-07-03 13:31:00,146.826,146.838,146.826,146.83,107000002.0
2006-07-03 13:32:00,146.812,146.829,146.812,146.814,59300001.0
2006-07-03 13:33:00,146.831,146.834,146.83,146.832,103200000.0
2006-07-03 13:34:00,146.82,146.829,146.82,146.829,102299998.0
2006-07-03 13:35:00,146.813,146.817,146.801,146.81,120199997.0
2006-07-03 13:36:00,146.825,146.835,146.825,146.835,22400000.0
2006-07-03 13:37:00,146.843,146.843,146.832,146.832,121099999.0
2006-07-03 13:38:00,146.822,146.825,146.81,146.823,193499999.0
2006-07-03 13:39:00,146.812,146.812,146.791,146.808,67499999.0
2006-07-03 13:40:00,146.8,146.807,146.795,146.795,115599997.0
2006-07-03 13:41:00,146.793,146.796,146.781,146.783,201700002.0
2006-07-03 13:42:00,146.779,146.8,146.778,146.8,62899999.0
2006-07-03 13:43:00,146.8,146.8,146.782,146.788,116100000.0
2006-07-03 13:44:00,146.787,146.805,146.787,146.796,101600000.0
2006-07-03 13:45:00,146.791,146.791,146.782,146.785,64000000.0
2006-07-03 13:46:00,146.792,146.799,146.792,146.799,67399999.0
2006-07-03 13:47:00,146.79,146.795,146.785,146.795,62800000.0
2006-07-03 13:48:00,146.787,146.795,146.779,146.793,142999998.0
2006-07-03 13:49:00,146.791,146.798,146.791,146.798,22699999.0
2006-07-03 13:50:00,146.789,146.791,146.787,146.791,76500000.0
2006-07-03 13:51:00,146.802,146.802,146.793,146.798,93399999.0
2006-07-03 13:52:00,146.795,146.826,146.795,146.826,62300002.0
2006-07-03 13:53:00,146.825,146.827,146.812,146.812,118099998.0
2006-07-03 13:54:00,146.806,146.806,146.796,146.805,75699998.0
2006-07-03 13:55:00,146.807,146.817,146.802,146.814,62700000.0
2006-07-03 13:56:00,146.813,146.825,146.811,146.823,135499999.0
2006-07-03 13:57:00,146.815,146.815,146.805,146.805,74699997.0
2006-07-03 13:58:00,146.805,146.811,146.794,146.794,102000001.0
2006-07-03 13:59:00,146.783,146.789,146.773,146.775,70800000.0
2006-07-03 14:00:00,146.775,146.775,146.754,146.757,124500000.0
2006-07-03 14:01:00,146.758,146.76,146.754,146.76,101899998.0
2006-07-03 14:02:00,146.742,146.742,146.716,146.718,88200001.0
2006-07-03 14:03:00,146.725,146.729,146.697,146.714,158000005.0
2006-07-03 14:04:00,146.726,146.733,146.712,146.715,92900000.0
2006-07-03 14:05:00,146.71,146.715,146.709,146.715,96900001.0
2006-07-03 14:06:00,146.71,146.714,146.703,146.712,91999999.0
2006-07-03 14:07:00,146.707,146.724,146.707,146.72,55700000.0
2006-07-03 14:08:00,146.725,146.733,146.721,146.722,126300002.0
2006-07-03 14:09:00,146.72,146.738,146.72,146.726,36800000.0
2006-07-03 14:10:00,146.728,146.736,146.719,146.719,81900000.0
2006-07-03 14:11:00,146.734,146.736,146.728,146.728,61000000.0
2006-07-03 14:12:00,146.732,146.732,146.708,146.709,48400000.0
2006-07-03 14:13:00,146.702,146.703,146.683,146.698,77700000.0
2006-07-03 14:14:00,146.686,146.686,146.647,146.647,105100002.0
2006-07-03 14:15:00,146.63,146.65,146.62,146.65,68300000.0
2006-07-03 14:16:00,146.647,146.658,146.634,146.635,72800001.0
2006-07-03 14:17:00,146.647,146.665,146.647,146.663,37599999.0
2006-07-03 14:18:00,146.654,146.656,146.644,146.65,90599998.0
2006-07-03 14:19:00,146.652,146.654,146.647,146.652,123300000.0
2006-07-03 14:20:00,146.658,146.667,146.653,146.666,58800000.0
2006-07-03 14:21:00,146.665,146.685,146.665,146.668,64799999.0
2006-07-03 14:22:00,146.678,146.688,146.676,146.679,82400001.0
2006-07-03 14:23:00,146.68,146.686,146.672,146.672,106999999.0
2006-07-03 14:24:00,146.679,146.691,146.662,146.671,134699999.0
2006-07-03 14:25:00,146.661,146.666,146.653,146.657,78100000.0
2006-07-03 14:26:00,146.655,146.668,146.65,146.659,103900002.0
2006-07-03 14:27:00,146.665,146.667,146.65,146.662,136299997.0
2006-07-03 14:28:00,146.663,146.667,146.656,146.667,135000001.0
2006-07-03 14:29:00,146.668,146.675,146.664,146.675,108900000.0
2006-07-03 14:30:00,146.664,146.675,146.664,146.672,47500000.0
2006-07-03 14:31:00,146.685,146.685,146.664,146.67,100800001.0
2006-07-03 14:32:00,146.669,146.676,146.667,146.671,86800001.0
2006-07-03 14:33:00,146.667,146.671,146.656,146.669,81500000.0
2006-07-03 14:34:00,146.675,146.68,146.67,146.672,100999999.0
2006-07-03 14:35:00,146.673,146.688,146.673,146.675,140700002.0
2006-07-03 14:36:00,146.675,146.69,146.669,146.687,130100001.0
2006-07-03 14:37:00,146.684,146.687,146.678,146.687,95200001.0
2006-07-03 14:38:00,146.67,146.67,146.637,146.637,171599998.0
2006-07-03 14:39:00,146.631,146.654,146.631,146.654,114000002.0
2006-07-03 14:40:00,146.656,146.656,146.645,146.65,129500005.0
2006-07-03 14:41:00,146.649,146.654,146.645,146.645,52200000.0
2006-07-03 14:42:00,146.645,146.675,146.645,146.675,140600001.0
2006-07-03 14:43:00,146.674,146.674,146.643,146.643,101100000.0
2006-07-03 14:44:00,146.658,146.664,146.654,146.662,54800001.0
2006-07-03 14:45:00,146.667,146.67,146.653,146.659,87200000.0
2006-07-03 14:46:00,146.665,146.67,146.66,146.66,71600002.0
2006-07-03 14:47:00,146.664,146.686,146.664,146.685,104700001.0
2006-07-03 14:48:00,146.693,146.708,146.686,146.7,94000000.0
2006-07-03 14:49:00,146.693,146.694,146.676,146.694,77600000.0
2006-07-03 14:50:00,146.699,146.712,146.698,146.705,82200001.0
2006-07-03 14:51:00,146.705,146.72,146.705,146.72,103399999.0
2006-07-03 14:52:00,146.716,146.719,146.712,146.715,81800001.0
2006-07-03 14:53:00,146.706,146.731,146.706,146.726,71200001.0
2006-07-03 14:54:00,146.73,146.736,146.724,146.73,140800002.0
2006-07-03 14:55:00,146.727,146.743,146.727,146.734,71600001.0
2006-07-03 14:56:00,146.744,146.757,146.744,146.757,140300001.0
2006-07-03 14:57:00,146.768,146.773,146.763,146.77,56100000.0
2006-07-03 14:58:00,146.762,146.764,146.752,146.752,56700000.0
2006-07-03 14:59:00,146.759,146.762,146.737,146.737,62300002.0
2006-07-03 15:00:00,146.75,146.757,146.744,146.744,126700003.0
2006-07-03 15:01:00,146.751,146.776,146.751,146.774,91099999.0
2006-07-03 15:02:00,146.775,146.798,146.775,146.787,127299997.0
2006-07-03 15:03:00,146.791,146.807,146.791,146.8,154900001.0
2006-07-03 15:04:00,146.797,146.81,146.787,146.792,144000002.0
2006-07-03 15:05:00,146.792,146.809,146.78,146.78,115500001.0
2006-07-03 15:06:00,146.79,146.808,146.783,146.808,174300004.0
2006-07-03 15:07:00,146.813,146.815,146.804,146.811,95000000.0
2006-07-03 15:08:00,146.818,146.837,146.816,146.837,43399999.0
2006-07-03 15:09:00,146.832,146.845,146.832,146.838,114500002.0
2006-07-03 15:10:00,146.836,146.857,146.836,146.857,62300001.0
2006-07-03 15:11:00,146.853,146.86,146.849,146.85,43300001.0
2006-07-03 15:12:00,146.856,146.882,146.856,146.867,129000002.0
2006-07-03 15:13:00,146.859,146.869,146.834,146.834,117299996.0
2006-07-03 15:14:00,146.833,146.846,146.822,146.846,101499998.0
2006-07-03 15:15:00,146.832,146.852,146.832,146.852,115900000.0
2006-07-03 15:16:00,146.857,146.859,146.852,146.852,155000002.0
2006-07-03 15:17:00,146.853,146.867,146.851,146.865,117099998.0
2006-07-03 15:18:00,146.861,146.871,146.858,146.858,91899999.0
2006-07-03 15:19:00,146.858,146.865,146.855,146.858,50100000.0
2006-07-03 15:20:00,146.855,146.881,146.855,146.88,114200000.0
2006-07-03 15:21:00,146.881,146.881,146.857,146.865,110999999.0
2006-07-03 15:22:00,146.863,146.88,146.852,146.88,70900000.0
2006-07-03 15:23:00,146.871,146.889,146.865,146.866,78100000.0
2006-07-03 15:24:00,146.884,146.907,146.884,146.892,63699999.0
2006-07-03 15:25:00,146.896,146.896,146.872,146.872,52800000.0
2006-07-03 15:26:00,146.881,146.882,146.861,146.861,77500000.0
2006-07-03 15:27:00,146.858,146.86,146.84,146.848,76099999.0
2006-07-03 15:28:00,146.854,146.866,146.841,146.866,116700002.0
2006-07-03 15:29:00,146.865,146.865,146.86,146.865,142900000.0
2006-07-03 15:30:00,146.859,146.859,146.852,146.854,49900000.0
2006-07-03 15:31:00,146.839,146.844,146.835,146.835,95600001.0
2006-07-03 15:32:00,146.842,146.848,146.836,146.845,125099996.0
2006-07-03 15:33:00,146.85,146.852,146.828,146.83,50800000.0
2006-07-03 15:34:00,146.83,146.839,146.819,146.822,122199999.0
2006-07-03 15:35:00,146.826,146.826,146.806,146.824,105899998.0
2006-07-03 15:36:00,146.822,146.822,146.8,146.807,97800000.0
2006-07-03 15:37:00,146.82,146.82,146.804,146.809,107700000.0
2006-07-03 15:38:00,146.806,146.817,146.798,146.803,85900001.0
2006-07-03 15:39:00,146.803,146.819,146.801,146.819,80100000.0
2006-07-03 15:40:00,146.82,146.82,146.803,146.812,134599998.0
2006-07-03 15:41:00,146.803,146.803,146.785,146.785,44500001.0
2006-07-03 15:42:00,146.775,146.788,146.775,146.778,82300001.0
2006-07-03 15:43:00,146.763,146.774,146.747,146.761,111400000.0
2006-07-03 15:44:00,146.75,146.773,146.746,146.756,69599999.0
2006-07-03 15:45:00,146.761,146.779,146.761,146.779,165499998.0
2006-07-03 15:46:00,146.77,146.789,146.77,146.784,122099998.0
2006-07-03 15:47:00,146.787,146.787,146.771,146.779,75100001.0
2006-07-03 15:48:00,146.764,146.764,146.751,146.758,28900000.0
2006-07-03 15:49:00,146.766,146.778,146.757,146.77,75100000.0
2006-07-03 15:50:00,146.758,146.769,146.758,146.762,122400000.0
2006-07-03 15:51:00,146.765,146.77,146.758,146.767,27900000.0
2006-07-03 15:52:00,146.762,146.786,146.762,146.767,153600002.0
2006-07-03 15:53:00,146.78,146.784,146.766,146.778,90400000.0
2006-07-03 15:54:00,146.778,146.788,146.777,146.788,73699999.0
2006-07-03 15:55:00,146.779,146.779,146.767,146.776,57900000.0
2006-07-03 15:56:00,146.776,146.785,146.772,146.777,89499998.0
2006-07-03 15:57:00,146.787,146.799,146.774,146.774,124799999.0
2006-07-03 15:58:00,146.767,146.784,146.767,146.783,103100000.0
2006-07-03 15:59:00,146.777,146.777,146.078,146.653,97199998.0
2006-07-03 16:00:00,146.784,146.784,146.225,146.613,107200000.0
2006-07-03 16:01:00,146.86,146.861,146.78,146.826,142100001.0
2006-07-03 16:02:00,146.855,146.868,146.827,146.827,131599999.0
2006-07-03 16:03:00,146.839,146.839,146.806,146.817,59000001.0
2006-07-03 16:04:00,146.819,146.824,146.797,146.822,130800000.0
2006-07-03 16:05:00,146.824,146.836,146.815,146.826,95200000.0
2006-07-03 16:06:00,146.824,146.825,146.755,146.755,114300000.0
2006-07-03 16:07:00,146.762,146.773,146.755,146.767,92299999.0
2006-07-03 16:08:00,146.786,146.813,146.776,146.813,121299999.0
2006-07-03 16:09:00,146.801,146.815,146.797,146.815,82600000.0
2006-07-03 16:10:00,146.824,146.842,146.794,146.802,109300000.0
2006-07-03 16:11:00,146.803,146.809,146.761,146.772,39100000.0
2006-07-03 16:12:00,146.773,146.824,146.766,146.809,69700001.0
2006-07-03 16:13:00,146.807,146.816,146.799,146.816,68100000.0
2006-07-03 16:14:00,146.843,146.909,146.843,146.906,73700000.0
2006-07-03 16:15:00,146.915,146.92,146.887,146.887,115900000.0
2006-07-03 16:16:00,146.89,146.899,146.885,146.892,172999998.0
2006-07-03 16:17:00,146.905,146.923,146.903,146.912,139000000.0
2006-07-03 16:18:00,146.915,146.922,146.905,146.917,75700000.0
2006-07-03 16:19:00,146.917,146.924,146.893,146.915,64500000.0
2006-07-03 16:20:00,146.91,146.91,146.88,146.88,97200002.0
2006-07-03 16:21:00,146.878,146.88,146.843,146.85,120799999.0
2006-07-03 16:22:00,146.838,146.848,146.829,146.829,108000000.0
2006-07-03 16:23:00,146.823,146.827,146.808,146.827,68200000.0
2006-07-03 16:24:00,146.823,146.834,146.812,146.815,89200000.0
2006-07-03 16:25:00,146.812,146.82,146.794,146.811,175799998.0
2006-07-03 16:26:00,146.812,146.826,146.802,146.815,96200000.0
2006-07-03 16:27:00,146.828,146.853,146.828,146.85,46400000.0
2006-07-03 16:28:00,146.844,146.851,146.839,146.851,115200002.0
2006-07-03 16:29:00,146.842,146.853,146.842,146.848,133500000.0
2006-07-03 16:30:00,146.859,146.867,146.835,146.845,49300000.0
2006-07-03 16:31:00,146.834,146.857,146.834,146.849,111300001.0
2006-07-03 16:32:00,146.848,146.856,146.835,146.835,80399999.0
2006-07-03 16:33:00,146.835,146.84,146.827,146.834,81400000.0
2006-07-03 16:34:00,146.833,146.843,146.808,146.808,88700000.0
2006-07-03 16:35:00,146.808,146.836,146.806,146.829,107600001.0
2006-07-03 16:36:00,146.812,146.826,146.807,146.811,37100000.0
2006-07-03 16:37:00,146.81,146.825,146.81,146.812,62500000.0
2006-07-03 16:38:00,146.812,146.816,146.797,146.81,58200000.0
2006-07-03 16:39:00,146.8,146.834,146.793,146.832,68500000.0
2006-07-03 16:40:00,146.82,146.83,146.808,146.823,100300000.0
2006-07-03 16:41:00,146.824,146.827,146.798,146.812,54299999.0
2006-07-03 16:42:00,146.822,146.822,146.81,146.822,57199999.0
2006-07-03 16:43:00,146.834,146.869,146.834,146.861,100300000.0
2006-07-03 16:44:00,146.86,146.891,146.855,146.891,94900001.0
2006-07-03 16:45:00,146.893,146.896,146.863,146.87,186699998.0
2006-07-03 16:46:00,146.869,146.904,146.869,146.882,123799998.0
2006-07-03 16:47:00,146.877,146.885,146.87,146.88,184700001.0
2006-07-03 16:48:00,146.879,146.885,146.865,146.865,79099998.0
2006-07-03 16:49:00,146.862,146.865,146.852,146.859,111899999.0
2006-07-03 16:50:00,146.864,146.865,146.859,146.862,65000000.0
2006-07-03 16:51:00,146.86,146.872,146.836,146.836,80700001.0
2006-07-03 16:52:00,146.833,146.852,146.817,146.817,75899998.0
2006-07-03 16:53:00,146.839,146.901,146.839,146.898,84300000.0
2006-07-03 16:54:00,146.888,146.888,146.865,146.874,82299999.0
2006-07-03 16:55:00,146.873,146.894,146.871,146.884,127599997.0
2006-07-03 16:56:00,146.868,146.872,146.851,146.855,207099998.0
2006-07-03 16:57:00,146.852,146.858,146.836,146.838,108000001.0
2006-07-03 16:58:00,146.845,146.849,146.818,146.822,59600000.0
2006-07-03 16:59:00,146.832,146.832,146.814,146.824,28800000.0
2006-07-03 17:00:00,146.83,146.837,146.816,146.835,103599999.0
2006-07-03 17:01:00,146.845,146.863,146.844,146.863,92700002.0
2006-07-03 17:02:00,146.872,146.872,146.857,146.869,159600006.0
2006-07-03 17:03:00,146.863,146.878,146.863,146.87,118799999.0
2006-07-03 17:04:00,146.864,146.882,146.857,146.876,123499999.0
2006-07-03 17:05:00,146.844,146.844,146.816,146.816,81199999.0
2006-07-03 17:06:00,146.816,146.816,146.801,146.804,47400000.0
2006-07-03 17:07:00,146.805,146.805,146.77,146.775,65000000.0
2006-07-03 17:08:00,146.771,146.784,146.768,146.777,55100000.0
2006-07-03 17:09:00,146.782,146.784,146.763,146.764,119299998.0
2006-07-03 17:10:00,146.761,146.761,146.716,146.716,51300000.0
2006-07-03 17:11:00,146.71,146.71,146.681,146.687,61100000.0
2006-07-03 17:12:00,146.683,146.733,146.676,146.732,74500000.0
2006-07-03 17:13:00,146.73,146.739,146.714,146.72,73399999.0
2006-07-03 17:14:00,146.731,146.733,146.722,146.725,95100000.0
2006-07-03 17:15:00,146.712,146.712,146.687,146.697,55400000.0
2006-07-03 17:16:00,146.699,146.805,146.699,146.805,132099998.0
2006-07-03 17:17:00,146.806,146.818,146.786,146.818,82499999.0
2006-07-03 17:18:00,146.821,146.821,146.805,146.817,80400002.0
2006-07-03 17:19:00,146.819,146.837,146.813,146.825,43700000.0
2006-07-03 17:20:00,146.826,146.826,146.803,146.806,88299998.0
2006-07-03 17:21:00,146.811,146.861,146.81,146.861,54700000.0
2006-07-03 17:22:00,146.851,146.865,146.845,146.865,103999999.0
2006-07-03 17:23:00,146.864,146.875,146.861,146.867,57000000.0
2006-07-03 17:24:00,146.871,146.88,146.858,146.869,106799998.0
2006-07-03 17:25:00,146.864,146.882,146.862,146.873,70299998.0
2006-07-03 17:26:00,146.862,146.921,146.862,146.921,36000000.0
2006-07-03 17:27:00,146.943,146.965,146.94,146.948,56100000.0
2006-07-03 17:28:00,146.943,146.946,146.934,146.934,81299998.0
2006-07-03 17:29:00,146.933,146.933,146.92,146.924,74399999.0
2006-07-03 17:30:00,146.924,146.929,146.919,146.919,79900000.0
2006-07-03 17:31:00,146.918,146.918,146.91,146.913,89300002.0
2006-07-03 17:32:00,146.907,146.909,146.87,146.87,95500001.0
2006-07-03 17:33:00,146.867,146.89,146.867,146.889,112799998.0
2006-07-03 17:34:00,146.897,146.897,146.868,146.874,79999998.0
2006-07-03 17:35:00,146.869,146.897,146.869,146.896,87300001.0
2006-07-03 17:36:00,146.889,146.91,146.88,146.91,55700000.0
2006-07-03 17:37:00,146.908,146.908,146.864,146.881,111299999.0
2006-07-03 17:38:00,146.91,146.927,146.901,146.917,88000000.0
2006-07-03 17:39:00,146.902,146.91,146.902,146.91,46900000.0
2006-07-03 17:40:00,146.905,146.912,146.903,146.912,29000000.0
2006-07-03 17:41:00,146.913,146.932,146.907,146.931,134899996.0
2006-07-03 17:42:00,146.952,146.962,146.937,146.946,63700000.0
2006-07-03 17:43:00,146.948,146.952,146.932,146.95,71100000.0
2006-07-03 17:44:00,146.95,146.95,146.929,146.94,93799999.0
2006-07-03 17:45:00,146.935,146.938,146.925,146.931,100400001.0
2006-07-03 17:46:00,146.923,146.934,146.923,146.927,22100000.0
2006-07-03 17:47:00,146.934,146.934,146.907,146.91,30000000.0
2006-07-03 17:48:00,146.921,146.951,146.921,146.942,112899999.0
2006-07-03 17:49:00,146.932,146.945,146.919,146.945,43300000.0
2006-07-03 17:50:00,146.96,146.965,146.927,146.927,107799998.0
2006-07-03 17:51:00,146.925,146.938,146.916,146.936,82500001.0
2006-07-03 17:52:00,146.933,146.933,146.918,146.93,100000000.0
2006-07-03 17:53:00,146.927,146.935,146.927,146.927,83499998.0
2006-07-03 17:54:00,146.923,146.935,146.917,146.928,112699998.0
2006-07-03 17:55:00,146.917,146.936,146.917,146.933,82800001.0
2006-07-03 17:56:00,146.937,146.938,146.933,146.934,119799998.0
2006-07-03 17:57:00,146.942,146.946,146.94,146.94,63900000.0
2006-07-03 17:58:00,146.945,146.962,146.945,146.96,50600002.0
2006-07-03 17:59:00,146.968,147.006,146.968,146.996,64499999.0
2006-07-03 18:00:00,146.995,147.001,146.966,146.966,77200001.0
2006-07-03 18:01:00,146.959,146.981,146.959,146.975,1321900001.0
2006-07-03 18:02:00,146.981,146.995,146.971,146.984,2049199993.0
2006-07-03 18:03:00,146.99,146.99,146.97,146.97,1413800002.0
2006-07-03 18:04:00,146.967,146.972,146.953,146.961,1413800002.0
2006-07-03 18:05:00,146.956,146.963,146.943,146.95,1906399985.0
2006-07-03 18:06:00,146.949,146.954,146.935,146.941,1166900001.0
2006-07-03 18:07:00,146.93,146.93,146.899,146.917,2044599995.0
2006-07-03 18:08:00,146.917,146.935,146.911,146.919,1516099999.0
2006-07-03 18:09:00,146.922,146.946,146.919,146.935,1351299994.0
2006-07-03 18:10:00,146.94,146.945,146.914,146.927,961499995.0
2006-07-03 18:11:00,146.925,146.925,146.894,146.894,690700003.0
2006-07-03 18:12:00,146.89,146.903,146.885,146.89,890099997.0
2006-07-03 18:13:00,146.9,146.929,146.9,146.907,1504000003.0
2006-07-03 18:14:00,146.909,146.932,146.901,146.931,1649700006.0
2006-07-03 18:15:00,146.937,146.937,146.913,146.918,1579199992.0
2006-07-03 18:16:00,146.92,146.935,146.905,146.905,1357499997.0
2006-07-03 18:17:00,146.897,146.904,146.875,146.885,665900004.0
2006-07-03 18:18:00,146.888,146.888,146.879,146.883,567300001.0
2006-07-03 18:19:00,146.885,146.916,146.885,146.902,601800004.0
2006-07-03 18:20:00,146.898,146.917,146.896,146.904,1496899985.0
2006-07-03 18:21:00,146.911,146.934,146.911,146.92,1304599998.0
2006-07-03 18:22:00,146.925,146.967,146.92,146.927,1154800002.0
2006-07-03 18:23:00,146.924,146.965,146.924,146.95,1486100003.0
2006-07-03 18:24:00,146.945,146.962,146.925,146.925,1037799996.0
2006-07-03 18:25:00,146.923,146.923,146.901,146.901,1326300004.0
2006-07-03 18:26:00,146.912,146.955,146.912,146.951,977499996.0
2006-07-03 18:27:00,146.943,146.947,146.881,146.881,637500000.0
2006-07-03 18:28:00,146.885,146.894,146.876,146.88,791299995.0
2006-07-03 18:29:00,146.882,146.898,146.882,146.892,855700000.0
2006-07-03 18:30:00,146.893,146.921,146.89,146.915,406000001.0
2006-07-03 18:31:00,146.915,146.923,146.904,146.919,808800000.0
2006-07-03 18:32:00,146.921,146.924,146.9,146.922,1201699995.0
2006-07-03 18:33:00,146.925,146.932,146.914,146.922,1611599992.0
2006-07-03 18:34:00,146.914,146.934,146.912,146.92,1086000004.0
2006-07-03 18:35:00,146.931,146.952,146.928,146.937,1184399994.0
2006-07-03 18:36:00,146.937,146.958,146.923,146.955,640599992.0
2006-07-03 18:37:00,146.958,146.958,146.898,146.914,546600003.0
2006-07-03 18:38:00,146.914,146.932,146.877,146.877,267700001.0
2006-07-03 18:39:00,146.87,146.89,146.855,146.89,275599999.0
2006-07-03 18:40:00,146.891,146.909,146.872,146.872,1068799984.0
2006-07-03 18:41:00,146.873,146.897,146.869,146.897,430100005.0
2006-07-03 18:42:00,146.898,146.9,146.877,146.877,629099992.0
2006-07-03 18:43:00,146.875,146.893,146.853,146.858,349600002.0
2006-07-03 18:44:00,146.855,146.87,146.853,146.865,335600000.0
2006-07-03 18:45:00,146.859,146.875,146.847,146.87,273600001.0
2006-07-03 18:46:00,146.87,146.876,146.854,146.87,543100001.0
2006-07-03 18:47:00,146.859,146.859,146.845,146.853,119100000.0
2006-07-03 18:48:00,146.856,146.887,146.839,146.857,674000002.0
2006-07-03 18:49:00,146.852,146.881,146.833,146.878,598300000.0
2006-07-03 18:50:00,146.881,146.885,146.865,146.878,687500002.0
2006-07-03 18:51:00,146.879,146.895,146.872,146.892,574199993.0
2006-07-03 18:52:00,146.905,146.916,146.893,146.893,650499993.0
2006-07-03 18:53:00,146.894,146.924,146.894,146.903,1115199995.0
2006-07-03 18:54:00,146.903,146.908,146.881,146.881,806500004.0
2006-07-03 18:55:00,146.876,146.896,146.876,146.887,939000002.0
2006-07-03 18:56:00,146.887,146.894,146.873,146.889,495899996.0
2006-07-03 18:57:00,146.9,146.906,146.88,146.899,582999996.0
2006-07-03 18:58:00,146.907,146.907,146.871,146.871,679499992.0
2006-07-03 18:59:00,146.863,146.878,146.835,146.841,835100003.0
2006-07-03 19:00:00,146.829,146.842,146.818,146.828,325700002.0
2006-07-03 19:01:00,146.823,146.823,146.792,146.802,204799999.0
2006-07-03 19:02:00,146.796,146.797,146.784,146.79,292500000.0
2006-07-03 19:03:00,146.785,146.798,146.773,146.79,736800000.0
2006-07-03 19:04:00,146.789,146.791,146.766,146.787,416100003.0
2006-07-03 19:05:00,146.796,146.815,146.785,146.815,716000003.0
2006-07-03 19:06:00,146.823,146.846,146.815,146.815,1013400005.0
2006-07-03 19:07:00,146.814,146.836,146.814,146.825,830900001.0
2006-07-03 19:08:00,146.824,146.833,146.811,146.815,783500001.0
2006-07-03 19:09:00,146.806,146.836,146.794,146.836,766800009.0
2006-07-03 19:10:00,146.849,146.849,146.834,146.848,148100001.0
2006-07-03 19:11:00,146.862,146.863,146.851,146.855,407799995.0
2006-07-03 19:12:00,146.865,146.912,146.86,146.912,338399998.0
2006-07-03 19:13:00,146.91,146.912,146.9,146.906,103700000.0
2006-07-03 19:14:00,146.901,146.906,146.895,146.902,436200000.0
2006-07-03 19:15:00,146.899,146.905,146.891,146.905,1037699998.0
2006-07-03 19:16:00,146.904,146.913,146.897,146.913,318999997.0
2006-07-03 19:17:00,146.912,146.918,146.909,146.912,411799998.0
2006-07-03 19:18:00,146.921,146.923,146.912,146.916,325599998.0
2006-07-03 19:19:00,146.915,146.926,146.911,146.915,702299992.0
2006-07-03 19:20:00,146.916,146.916,146.888,146.893,257400001.0
2006-07-03 19:21:00,146.897,146.905,146.893,146.9,415200002.0
2006-07-03 19:22:00,146.904,146.913,146.904,146.909,118699999.0
2006-07-03 19:23:00,146.917,146.917,146.891,146.9,1351600006.0
2006-07-03 19:24:00,146.9,146.909,146.891,146.907,425999998.0
2006-07-03 19:25:00,146.908,146.918,146.904,146.91,604799994.0
2006-07-03 19:26:00,146.909,146.921,146.903,146.91,1175000001.0
2006-07-03 19:27:00,146.906,146.913,146.895,146.901,793999994.0
2006-07-03 19:28:00,146.901,146.908,146.892,146.905,435799998.0
2006-07-03 19:29:00,146.904,146.91,146.899,146.899,275300001.0
2006-07-03 19:30:00,146.905,146.924,146.902,146.916,714600005.0
2006-07-03 19:31:00,146.916,146.926,146.905,146.91,729300000.0
2006-07-03 19:32:00,146.905,146.918,146.895,146.895,969000000.0
2006-07-03 19:33:00,146.89,146.901,146.884,146.888,597599997.0
2006-07-03 19:34:00,146.889,146.9,146.886,146.894,828400001.0
2006-07-03 19:35:00,146.897,146.912,146.897,146.897,592400001.0
2006-07-03 19:36:00,146.902,146.906,146.892,146.892,520099996.0
2006-07-03 19:37:00,146.885,146.892,146.885,146.888,119700001.0
2006-07-03 19:38:00,146.897,146.908,146.897,146.908,675799997.0
2006-07-03 19:39:00,146.9,146.912,146.887,146.895,717899996.0
2006-07-03 19:40:00,146.898,146.898,146.885,146.892,494299994.0
2006-07-03 19:41:00,146.887,146.906,146.887,146.893,833600000.0
2006-07-03 19:42:00,146.901,146.905,146.889,146.904,349899999.0
2006-07-03 19:43:00,146.913,146.917,146.905,146.909,146500000.0
2006-07-03 19:44:00,146.9,146.915,146.9,146.906,485499998.0
2006-07-03 19:45:00,146.906,146.912,146.902,146.909,77899999.0
2006-07-03 19:46:00,146.91,146.923,146.908,146.908,326499996.0
2006-07-03 19:47:00,146.905,146.91,146.897,146.91,204200004.0
2006-07-03 19:48:00,146.914,146.923,146.907,146.908,880699994.0
2006-07-03 19:49:00,146.911,146.911,146.897,146.897,248199998.0
2006-07-03 19:50:00,146.903,146.903,146.886,146.895,300600000.0
2006-07-03 19:51:00,146.892,146.892,146.869,146.871,304900002.0
2006-07-03 19:52:00,146.875,146.877,146.85,146.877,463400003.0
2006-07-03 19:53:00,146.887,146.902,146.887,146.895,499699999.0
2006-07-03 19:54:00,146.897,146.905,146.892,146.902,335400000.0
2006-07-03 19:55:00,146.905,146.905,146.9,146.9,194700000.0
2006-07-03 19:56:00,146.898,146.898,146.887,146.898,436799999.0
2006-07-03 19:57:00,146.894,146.908,146.893,146.895,536399994.0
2006-07-03 19:58:00,146.89,146.89,146.857,146.869,655500006.0
2006-07-03 19:59:00,146.875,146.903,146.875,146.892,578999997.0
2006-07-03 20:00:00,146.902,146.912,146.897,146.905,160199998.0
2006-07-03 20:01:00,146.904,146.911,146.895,146.898,334800004.0
2006-07-03 20:02:00,146.891,146.896,146.873,146.893,259399999.0
2006-07-03 20:03:00,146.896,146.896,146.874,146.875,117300001.0
2006-07-03 20:04:00,146.879,146.882,146.855,146.858,383500000.0
2006-07-03 20:05:00,146.855,146.861,146.846,146.857,758900005.0
2006-07-03 20:06:00,146.865,146.882,146.846,146.846,525899998.0
2006-07-03 20:07:00,146.834,146.847,146.831,146.847,253800000.0
2006-07-03 20:08:00,146.851,146.862,146.848,146.848,590500000.0
2006-07-03 20:09:00,146.845,146.852,146.837,146.847,478699998.0
2006-07-03 20:10:00,146.84,146.845,146.835,146.84,286199996.0
2006-07-03 20:11:00,146.847,146.852,146.839,146.847,742799998.0
2006-07-03 20:12:00,146.837,146.845,146.829,146.832,831099997.0
2006-07-03 20:13:00,146.83,146.842,146.827,146.842,351800001.0
2006-07-03 20:14:00,146.835,146.835,146.79,146.802,561600000.0
2006-07-03 20:15:00,146.807,146.827,146.801,146.823,622999997.0
2006-07-03 20:16:00,146.82,146.83,146.807,146.815,458900000.0
2006-07-03 20:17:00,146.812,146.813,146.798,146.798,292999998.0
2006-07-03 20:18:00,146.796,146.804,146.796,146.804,214700005.0
2006-07-03 20:19:00,146.807,146.817,146.805,146.805,464299996.0
2006-07-03 20:20:00,146.81,146.823,146.81,146.82,233899998.0
2006-07-03 20:21:00,146.825,146.848,146.825,146.835,478999995.0
2006-07-03 20:22:00,146.833,146.836,146.815,146.823,541099996.0
2006-07-03 20:23:00,146.829,146.842,146.827,146.834,541999994.0
2006-07-03 20:24:00,146.84,146.84,146.83,146.832,203400002.0
2006-07-03 20:25:00,146.829,146.834,146.822,146.825,378599997.0
2006-07-03 20:26:00,146.822,146.822,146.785,146.785,366700000.0
2006-07-03 20:27:00,146.77,146.77,146.754,146.77,693500003.0
2006-07-03 20:28:00,146.762,146.762,146.745,146.747,1006300001.0
2006-07-03 20:29:00,146.741,146.75,146.715,146.749,1278900007.0
2006-07-03 20:30:00,146.743,146.747,146.73,146.737,1763899999.0
2006-07-03 20:31:00,146.733,146.734,146.714,146.724,1285299995.0
2006-07-03 20:32:00,146.725,146.733,146.715,146.725,1045399995.0
2006-07-03 20:33:00,146.726,146.745,146.724,146.743,404300002.0
2006-07-03 20:34:00,146.737,146.751,146.734,146.744,517899994.0
2006-07-03 20:35:00,146.741,146.741,146.726,146.726,411300006.0
2006-07-03 20:36:00,146.722,146.728,146.715,146.718,615599999.0
2006-07-03 20:37:00,146.721,146.755,146.721,146.755,524700001.0
2006-07-03 20:38:00,146.76,146.76,146.739,146.756,846100002.0
2006-07-03 20:39:00,146.76,146.76,146.737,146.747,843799992.0
2006-07-03 20:40:00,146.742,146.756,146.742,146.756,1090799994.0
2006-07-03 20:41:00,146.76,146.765,146.755,146.76,330299998.0
2006-07-03 20:42:00,146.758,146.758,146.744,146.758,248399998.0
2006-07-03 20:43:00,146.759,146.762,146.744,146.75,456299999.0
2006-07-03 20:44:00,146.748,146.756,146.739,146.752,634799995.0
2006-07-03 20:45:00,146.757,146.757,146.739,146.746,504799998.0
2006-07-03 20:46:00,146.758,146.767,146.752,146.767,834600002.0
2006-07-03 20:47:00,146.765,146.784,146.764,146.765,633400001.0
2006-07-03 20:48:00,146.767,146.781,146.766,146.769,455199999.0
2006-07-03 20:49:00,146.775,146.785,146.773,146.78,332900000.0
2006-07-03 20:50:00,146.77,146.772,146.748,146.75,1265699993.0
2006-07-03 20:51:00,146.747,146.755,146.744,146.745,448099999.0
2006-07-03 20:52:00,146.74,146.755,146.733,146.733,194200003.0
2006-07-03 20:53:00,146.735,146.756,146.735,146.755,986100004.0
2006-07-03 20:54:00,146.752,146.763,146.752,146.754,365099996.0
2006-07-03 20:55:00,146.745,146.754,146.738,146.75,858600000.0
2006-07-03 20:56:00,146.744,146.756,146.735,146.735,827999997.0
2006-07-03 20:57:00,146.726,146.744,146.726,146.733,790100001.0
2006-07-03 20:58:00,146.741,146.747,146.732,146.733,1266599992.0
2006-07-03 20:59:00,146.736,146.768,146.736,146.758,1086999995.0
2006-07-03 21:00:00,146.76,146.769,146.754,146.765,1204699996.0
2006-07-03 21:01:00,146.77,146.77,146.755,146.763,980000001.0
2006-07-03 21:02:00,146.759,146.785,146.759,146.762,600399998.0
2006-07-03 21:03:00,146.76,146.774,146.755,146.76,935699999.0
2006-07-03 21:04:00,146.765,146.789,146.762,146.789,457899995.0
2006-07-03 21:05:00,146.795,146.804,146.784,146.788,534600001.0
2006-07-03 21:06:00,146.779,146.789,146.769,146.773,580999997.0
2006-07-03 21:07:00,146.776,146.792,146.76,146.768,481600002.0
2006-07-03 21:08:00,146.766,146.781,146.76,146.78,407999999.0
2006-07-03 21:09:00,146.792,146.792,146.778,146.784,239700001.0
2006-07-03 21:10:00,146.785,146.801,146.785,146.8,382000000.0
2006-07-03 21:11:00,146.796,146.806,146.792,146.806,215499998.0
2006-07-03 21:12:00,146.808,146.808,146.795,146.8,482199999.0
2006-07-03 21:13:00,146.796,146.813,146.793,146.813,559500000.0
2006-07-03 21:14:00,146.805,146.816,146.798,146.808,707300002.0
2006-07-03 21:15:00,146.8,146.802,146.782,146.782,972999998.0
2006-07-03 21:16:00,146.78,146.787,146.773,146.778,486899998.0
2006-07-03 21:17:00,146.774,146.788,146.774,146.786,797900000.0
2006-07-03 21:18:00,146.787,146.787,146.774,146.775,365299997.0
2006-07-03 21:19:00,146.773,146.79,146.772,146.777,434799999.0
2006-07-03 21:20:00,146.785,146.79,146.777,146.783,1225399997.0
2006-07-03 21:21:00,146.783,146.793,146.779,146.782,721699997.0
2006-07-03 21:22:00,146.782,146.795,146.776,146.789,897700007.0
2006-07-03 21:23:00,146.788,146.793,146.779,146.781,627000001.0
2006-07-03 21:24:00,146.776,146.795,146.774,146.786,499299999.0
2006-07-03 21:25:00,146.79,146.795,146.782,146.795,703900000.0
2006-07-03 21:26:00,146.785,146.795,146.78,146.785,364000002.0
2006-07-03 21:27:00,146.791,146.794,146.783,146.787,153799999.0
2006-07-03 21:28:00,146.78,146.79,146.78,146.785,123499998.0
2006-07-03 21:29:00,146.789,146.804,146.787,146.79,188200002.0
2006-07-03 21:30:00,146.786,146.794,146.781,146.781,359500002.0
2006-07-03 21:31:00,146.773,146.773,146.762,146.762,79100001.0
2006-07-03 21:32:00,146.759,146.764,146.752,146.755,569099998.0
2006-07-03 21:33:00,146.755,146.756,146.75,146.753,127900001.0
2006-07-03 21:34:00,146.755,146.76,146.755,146.755,317900001.0
2006-07-03 21:35:00,146.752,146.754,146.727,146.727,260500002.0
2006-07-03 21:36:00,146.725,146.728,146.72,146.72,241499999.0
2006-07-03 21:37:00,146.728,146.745,146.728,146.737,103199999.0
2006-07-03 21:38:00,146.738,146.738,146.731,146.731,61099999.0
2006-07-03 21:39:00,146.73,146.73,146.719,146.725,409099996.0
2006-07-03 21:40:00,146.726,146.738,146.726,146.729,267400000.0
2006-07-03 21:41:00,146.728,146.728,146.721,146.728,126500000.0
2006-07-03 21:42:00,146.733,146.737,146.729,146.731,337999999.0
2006-07-03 21:43:00,146.726,146.736,146.721,146.725,412999996.0
2006-07-03 21:44:00,146.725,146.73,146.718,146.723,614100004.0
2006-07-03 21:45:00,146.73,146.764,146.73,146.75,410600002.0
2006-07-03 21:46:00,146.749,146.756,146.743,146.747,559899996.0
2006-07-03 21:47:00,146.738,146.759,146.735,146.759,499100004.0
2006-07-03 21:48:00,146.761,146.772,146.756,146.772,192900001.0
2006-07-03 21:49:00,146.764,146.774,146.759,146.761,192399997.0
2006-07-03 21:50:00,146.765,146.765,146.762,146.765,45500000.0
2006-07-03 21:51:00,146.762,146.776,146.758,146.776,210099996.0
2006-07-03 21:52:00,146.77,146.797,146.77,146.797,86400000.0
2006-07-03 21:53:00,146.801,146.804,146.801,146.801,104899999.0
2006-07-03 21:54:00,146.802,146.808,146.797,146.803,41000000.0
2006-07-03 21:55:00,146.812,146.812,146.806,146.81,38699999.0
2006-07-03 21:56:00,146.806,146.806,146.787,146.796,66699999.0
2006-07-03 21:57:00,146.796,146.805,146.796,146.802,92800002.0
2006-07-03 21:58:00,146.806,146.822,146.806,146.822,123700000.0
2006-07-03 21:59:00,146.821,146.83,146.821,146.828,223400002.0
2006-07-03 22:00:00,146.827,146.827,146.8,146.8,276400000.0
2006-07-03 22:01:00,146.802,146.814,146.797,146.8,289800000.0
2006-07-03 22:02:00,146.801,146.815,146.798,146.8,542900000.0
2006-07-03 22:03:00,146.802,146.815,146.801,146.801,120600001.0
2006-07-03 22:04:00,146.807,146.81,146.802,146.807,195200002.0
2006-07-03 22:05:00,146.799,146.8,146.779,146.78,138999999.0
2006-07-03 22:06:00,146.773,146.773,146.767,146.767,55400001.0
2006-07-03 22:07:00,146.768,146.779,146.767,146.777,80200000.0
2006-07-03 22:08:00,146.778,146.778,146.769,146.776,183300001.0
2006-07-03 22:09:00,146.77,146.77,146.765,146.765,83600002.0
2006-07-03 22:10:00,146.763,146.763,146.752,146.752,103299998.0
2006-07-03 22:11:00,146.746,146.772,146.746,146.772,215800000.0
2006-07-03 22:12:00,146.773,146.778,146.758,146.758,155700003.0
2006-07-03 22:13:00,146.75,146.761,146.747,146.758,140600002.0
2006-07-03 22:14:00,146.762,146.768,146.761,146.763,264499996.0
2006-07-03 22:15:00,146.763,146.763,146.75,146.75,260600004.0
2006-07-03 22:16:00,146.756,146.768,146.756,146.768,144000003.0
2006-07-03 22:17:00,146.767,146.767,146.76,146.76,148500003.0
2006-07-03 22:18:00,146.76,146.765,146.76,146.765,110699998.0
2006-07-03 22:19:00,146.765,146.768,146.761,146.765,67200000.0
2006-07-03 22:20:00,146.765,146.765,146.76,146.763,86100000.0
2006-07-03 22:21:00,146.773,146.781,146.773,146.781,55200000.0
2006-07-03 22:22:00,146.781,146.781,146.769,146.773,236500001.0
2006-07-03 22:23:00,146.776,146.78,146.773,146.78,225500000.0
2006-07-03 22:24:00,146.78,146.78,146.775,146.778,139900000.0
2006-07-03 22:25:00,146.778,146.785,146.775,146.775,294199999.0
2006-07-03 22:26:00,146.775,146.78,146.772,146.775,117699999.0
2006-07-03 22:27:00,146.772,146.779,146.768,146.77,695399998.0
2006-07-03 22:28:00,146.769,146.769,146.762,146.765,254800001.0
2006-07-03 22:29:00,146.77,146.77,146.77,146.77,37200000.0
2006-07-03 22:30:00,146.768,146.768,146.761,146.761,30400000.0
2006-07-03 22:31:00,146.759,146.762,146.755,146.755,153999998.0
2006-07-03 22:32:00,146.758,146.766,146.758,146.763,157700001.0
2006-07-03 22:33:00,146.767,146.767,146.756,146.767,243700002.0
2006-07-03 22:34:00,146.772,146.782,146.768,146.782,151800000.0
2006-07-03 22:35:00,146.782,146.789,146.78,146.78,181499997.0
2006-07-03 22:36:00,146.784,146.791,146.78,146.781,423700000.0
2006-07-03 22:37:00,146.784,146.812,146.784,146.812,271300001.0
2006-07-03 22:38:00,146.809,146.819,146.808,146.808,230899997.0
2006-07-03 22:39:00,146.802,146.802,146.785,146.793,190400000.0
2006-07-03 22:40:00,146.795,146.808,146.79,146.803,412900001.0
2006-07-03 22:41:00,146.808,146.82,146.804,146.804,61200000.0
2006-07-03 22:42:00,146.808,146.808,146.794,146.799,159299999.0
2006-07-03 22:43:00,146.801,146.81,146.798,146.798,144700001.0
2006-07-03 22:44:00,146.798,146.803,146.792,146.792,240499995.0
2006-07-03 22:45:00,146.793,146.803,146.789,146.801,276600001.0
2006-07-03 22:46:00,146.799,146.807,146.788,146.807,92599999.0
2006-07-03 22:47:00,146.809,146.809,146.801,146.802,163000000.0
2006-07-03 22:48:00,146.8,146.807,146.798,146.804,447299996.0
2006-07-03 22:49:00,146.805,146.809,146.793,146.806,370299997.0
2006-07-03 22:50:00,146.803,146.806,146.797,146.797,163799997.0
2006-07-03 22:51:00,146.794,146.807,146.784,146.801,181099997.0
2006-07-03 22:52:00,146.801,146.801,146.778,146.797,129900000.0
2006-07-03 22:53:00,146.788,146.792,146.778,146.788,228199998.0
2006-07-03 22:54:00,146.791,146.8,146.791,146.8,82099999.0
2006-07-03 22:55:00,146.794,146.81,146.794,146.8,80299999.0
2006-07-03 22:56:00,146.796,146.796,146.778,146.792,130500002.0
2006-07-03 22:57:00,146.791,146.798,146.791,146.794,143399997.0
2006-07-03 22:58:00,146.8,146.8,146.795,146.795,114399999.0
2006-07-03 22:59:00,146.8,146.8,146.775,146.785,195199999.0
2006-07-03 23:00:00,146.805,146.805,146.798,146.798,76500001.0
2006-07-03 23:01:00,146.787,146.799,146.743,146.774,77099999.0
2006-07-03 23:02:00,146.745,146.782,146.743,146.774,59100000.0
2006-07-03 23:03:00,146.758,146.793,146.739,146.782,115399998.0
2006-07-03 23:04:00,146.795,146.796,146.727,146.747,106300000.0
2006-07-03 23:05:00,146.751,146.758,146.708,146.73,138999998.0
2006-07-03 23:06:00,146.688,146.738,146.687,146.694,167500001.0
2006-07-03 23:07:00,146.702,146.747,146.702,146.745,106299999.0
2006-07-03 23:08:00,146.725,146.747,146.713,146.733,172100000.0
2006-07-03 23:09:00,146.726,146.735,146.714,146.723,92599998.0
2006-07-03 23:10:00,146.678,146.735,146.672,146.735,183699999.0
2006-07-03 23:11:00,146.723,146.746,146.716,146.732,91099999.0
2006-07-03 23:12:00,146.7,146.723,146.7,146.702,60199998.0
2006-07-03 23:13:00,146.705,146.744,146.705,146.734,83300001.0
2006-07-03 23:14:00,146.719,146.738,146.701,146.714,189299995.0
2006-07-03 23:15:00,146.742,146.743,146.704,146.732,36100000.0
2006-07-03 23:16:00,146.718,146.752,146.716,146.743,119100000.0
2006-07-03 23:17:00,146.74,146.769,146.73,146.755,58900000.0
2006-07-03 23:18:00,146.747,146.766,146.738,146.741,94600000.0
2006-07-03 23:19:00,146.775,146.778,146.738,146.749,102800000.0
2006-07-03 23:20:00,146.748,146.777,146.741,146.753,132899998.0
2006-07-03 23:21:00,146.732,146.742,146.714,146.727,147300001.0
2006-07-03 23:22:00,146.742,146.754,146.699,146.699,92800000.0
2006-07-03 23:23:00,146.705,146.741,146.705,146.733,43900000.0
2006-07-03 23:24:00,146.71,146.747,146.71,146.736,77200001.0
2006-07-03 23:25:00,146.747,146.747,146.718,146.727,101600000.0
2006-07-03 23:26:00,146.795,146.795,146.735,146.735,96099999.0
2006-07-03 23:27:00,146.739,146.743,146.717,146.717,122599999.0
2006-07-03 23:28:00,146.723,146.726,146.715,146.715,126299999.0
2006-07-03 23:29:00,146.718,146.725,146.715,146.725,128999997.0
2006-07-03 23:30:00,146.724,146.724,146.714,146.714,31800000.0
2006-07-03 23:31:00,146.715,146.72,146.713,146.715,55999999.0
2006-07-03 23:32:00,146.706,146.706,146.704,146.704,12000000.0
2006-07-03 23:33:00,146.702,146.708,146.702,146.708,69200001.0
2006-07-03 23:34:00,146.711,146.729,146.711,146.727,60900000.0
2006-07-03 23:35:00,146.732,146.732,146.72,146.732,62700000.0
2006-07-03 23:36:00,146.725,146.742,146.724,146.74,85600000.0
2006-07-03 23:37:00,146.733,146.767,146.726,146.767,136400004.0
2006-07-03 23:38:00,146.767,146.768,146.751,146.755,193100001.0
2006-07-03 23:39:00,146.759,146.762,146.748,146.762,68899999.0
2006-07-03 23:40:00,146.76,146.765,146.757,146.765,112799998.0
2006-07-03 23:41:00,146.755,146.77,146.755,146.765,37800000.0
2006-07-03 23:42:00,146.77,146.77,146.765,146.765,19800000.0
2006-07-03 23:43:00,146.767,146.774,146.767,146.769,39999999.0
2006-07-03 23:44:00,146.765,146.775,146.765,146.772,92400000.0
2006-07-03 23:45:00,146.772,146.778,146.769,146.778,114100000.0
2006-07-03 23:46:00,146.782,146.789,146.782,146.789,57999998.0
2006-07-03 23:47:00,146.788,146.795,146.785,146.79,50700000.0
2006-07-03 23:48:00,146.775,146.775,146.756,146.766,62399998.0
2006-07-03 23:49:00,146.765,146.765,146.757,146.757,98300002.0
2006-07-03 23:50:00,146.762,146.762,146.753,146.753,49799999.0
2006-07-03 23:51:00,146.745,146.757,146.745,146.747,94400001.0
2006-07-03 23:52:00,146.75,146.76,146.748,146.75,110099999.0
2006-07-03 23:53:00,146.75,146.756,146.741,146.748,168700001.0
2006-07-03 23:54:00,146.754,146.754,146.734,146.74,47600001.0
2006-07-03 23:55:00,146.749,146.749,146.749,146.749,55099999.0
2006-07-03 23:56:00,146.763,146.773,146.758,146.767,131199999.0
2006-07-03 23:57:00,146.774,146.788,146.774,146.788,65499999.0
2006-07-03 23:58:00,146.78,146.787,146.777,146.787,25300000.0
2006-07-03 23:59:00,146.79,146.79,146.784,146.787,108900001.0
2006-07-04 00:00:00,146.802,146.869,146.802,146.817,85100000.0
2006-07-04 00:01:00,146.794,146.832,146.792,146.817,135500000.0
2006-07-04 00:02:00,146.848,146.89,146.848,146.85,77099999.0
2006-07-04 00:03:00,146.839,146.839,146.825,146.828,122399998.0
2006-07-04 00:04:00,146.839,146.846,146.835,146.846,120700002.0
2006-07-04 00:05:00,146.847,146.852,146.843,146.848,115599997.0
2006-07-04 00:06:00,146.838,146.838,146.817,146.818,58300000.0
2006-07-04 00:07:00,146.829,146.849,146.829,146.839,84699997.0
2006-07-04 00:08:00,146.829,146.838,146.817,146.817,89499999.0
2006-07-04 00:09:00,146.83,146.839,146.829,146.835,43300000.0
2006-07-04 00:10:00,146.838,146.844,146.838,146.838,27700000.0
2006-07-04 00:11:00,146.816,146.816,146.806,146.806,12000000.0
2006-07-04 00:12:00,146.804,146.816,146.787,146.816,97100000.0
2006-07-04 00:13:00,146.812,146.823,146.804,146.823,48100000.0
2006-07-04 00:14:00,146.832,146.833,146.828,146.833,68699999.0
2006-07-04 00:15:00,146.842,146.843,146.818,146.828,149899998.0
2006-07-04 00:16:00,146.837,146.842,146.805,146.831,224199999.0
2006-07-04 00:17:00,146.835,146.84,146.835,146.84,45000000.0
2006-07-04 00:18:00,146.831,146.835,146.819,146.833,90100003.0
2006-07-04 00:19:00,146.84,146.856,146.84,146.853,84299999.0
2006-07-04 00:20:00,146.857,146.864,146.855,146.864,75900002.0
2006-07-04 00:21:00,146.861,146.871,146.861,146.866,91600000.0
2006-07-04 00:22:00,146.864,146.867,146.858,146.858,92800001.0
2006-07-04 00:23:00,146.86,146.86,146.855,146.855,29800000.0
2006-07-04 00:24:00,146.857,146.857,146.844,146.844,65400000.0
2006-07-04 00:25:00,146.855,146.855,146.845,146.851,116099999.0
2006-07-04 00:26:00,146.846,146.852,146.846,146.846,62299999.0
2006-07-04 00:27:00,146.847,146.853,146.847,146.853,7700000.0
2006-07-04 00:28:00,146.848,146.856,146.835,146.835,134400000.0
2006-07-04 00:29:00,146.85,146.85,146.816,146.816,69199999.0
2006-07-04 00:30:00,146.811,146.834,146.811,146.825,136900000.0
2006-07-04 00:31:00,146.817,146.824,146.805,146.816,48100000.0
2006-07-04 00:32:00,146.821,146.824,146.815,146.815,67199998.0
2006-07-04 00:33:00,146.828,146.844,146.828,146.841,44200000.0
2006-07-04 00:34:00,146.833,146.845,146.829,146.839,113399999.0
2006-07-04 00:35:00,146.831,146.833,146.809,146.833,63499999.0
2006-07-04 00:36:00,146.829,146.833,146.821,146.827,119699998.0
2006-07-04 00:37:00,146.822,146.839,146.822,146.837,94400001.0
2006-07-04 00:38:00,146.833,146.842,146.831,146.831,100099999.0
2006-07-04 00:39:00,146.835,146.855,146.835,146.855,52800000.0
2006-07-04 00:40:00,146.847,146.847,146.834,146.847,41600000.0
2006-07-04 00:41:00,146.855,146.876,146.855,146.876,35500000.0
2006-07-04 00:42:00,146.87,146.873,146.858,146.862,101699998.0
2006-07-04 00:43:00,146.86,146.86,146.84,146.848,87000002.0
2006-07-04 00:44:00,146.856,146.862,146.85,146.854,46800000.0
2006-07-04 00:45:00,146.853,146.862,146.847,146.855,151900001.0
2006-07-04 00:46:00,146.853,146.856,146.85,146.853,54500000.0
2006-07-04 00:47:00,146.865,146.88,146.865,146.871,99899999.0
2006-07-04 00:48:00,146.874,146.88,146.867,146.873,67200000.0
2006-07-04 00:49:00,146.87,146.879,146.87,146.877,83999999.0
2006-07-04 00:50:00,146.87,146.878,146.868,146.87,68800001.0
2006-07-04 00:51:00,146.878,146.878,146.865,146.87,122700001.0
2006-07-04 00:52:00,146.868,146.87,146.856,146.87,79699999.0
2006-07-04 00:53:00,146.866,146.866,146.85,146.855,88500002.0
2006-07-04 00:54:00,146.858,146.883,146.858,146.872,97600000.0
2006-07-04 00:55:00,146.865,146.875,146.865,146.868,79100000.0
2006-07-04 00:56:00,146.873,146.877,146.863,146.865,126900002.0
2006-07-04 00:57:00,146.864,146.87,146.857,146.862,161399998.0
2006-07-04 00:58:00,146.871,146.882,146.864,146.867,133899999.0
2006-07-04 00:59:00,146.862,146.862,146.851,146.851,26400000.0
2006-07-04 01:00:00,146.85,146.86,146.85,146.855,151699999.0
2006-07-04 01:01:00,146.856,146.865,146.854,146.865,98499999.0
2006-07-04 01:02:00,146.87,146.87,146.865,146.87,128200000.0
2006-07-04 01:03:00,146.868,146.871,146.856,146.87,152799999.0
2006-07-04 01:04:00,146.863,146.872,146.862,146.865,131799999.0
2006-07-04 01:05:00,146.864,146.864,146.856,146.856,132699997.0
2006-07-04 01:06:00,146.852,146.855,146.852,146.855,16800000.0
2006-07-04 01:07:00,146.859,146.873,146.859,146.873,56000000.0
2006-07-04 01:08:00,146.874,146.874,146.871,146.871,18400000.0
2006-07-04 01:09:00,146.867,146.867,146.862,146.864,50099999.0
2006-07-04 01:10:00,146.856,146.856,146.827,146.839,149500003.0
2006-07-04 01:11:00,146.839,146.849,146.839,146.848,75800002.0
2006-07-04 01:12:00,146.854,146.867,146.846,146.865,164300000.0
2006-07-04 01:13:00,146.862,146.862,146.849,146.849,181700000.0
2006-07-04 01:14:00,146.845,146.848,146.834,146.834,13600000.0
2006-07-04 01:15:00,146.852,146.865,146.851,146.851,149899998.0
2006-07-04 01:16:00,146.855,146.855,146.843,146.855,100200000.0
2006-07-04 01:17:00,146.848,146.855,146.843,146.843,102000000.0
2006-07-04 01:18:00,146.853,146.853,146.848,146.853,102400000.0
2006-07-04 01:19:00,146.854,146.857,146.846,146.854,104799998.0
2006-07-04 01:20:00,146.855,146.855,146.839,146.844,72499999.0
2006-07-04 01:21:00,146.827,146.831,146.822,146.829,51000000.0
2006-07-04 01:22:00,146.83,146.84,146.83,146.835,79500000.0
2006-07-04 01:23:00,146.836,146.845,146.832,146.832,116899997.0
2006-07-04 01:24:00,146.829,146.829,146.809,146.815,90300000.0
2006-07-04 01:25:00,146.822,146.823,146.814,146.823,62200000.0
2006-07-04 01:26:00,146.817,146.835,146.817,146.832,67700000.0
2006-07-04 01:27:00,146.833,146.833,146.823,146.829,125700000.0
2006-07-04 01:28:00,146.827,146.835,146.827,146.835,46400000.0
2006-07-04 01:29:00,146.835,146.835,146.825,146.829,69799999.0
2006-07-04 01:30:00,146.825,146.831,146.816,146.83,119600000.0
2006-07-04 01:31:00,146.827,146.835,146.824,146.835,125400000.0
2006-07-04 01:32:00,146.822,146.829,146.813,146.829,53300000.0
2006-07-04 01:33:00,146.823,146.825,146.81,146.813,40000000.0
2006-07-04 01:34:00,146.823,146.838,146.819,146.828,161899997.0
2006-07-04 01:35:00,146.837,146.837,146.823,146.83,69599999.0
2006-07-04 01:36:00,146.824,146.828,146.821,146.821,38900000.0
2006-07-04 01:37:00,146.822,146.829,146.822,146.822,175600002.0
2006-07-04 01:38:00,146.823,146.835,146.821,146.835,61499999.0
2006-07-04 01:39:00,146.848,146.855,146.842,146.855,87200000.0
2006-07-04 01:40:00,146.849,146.849,146.833,146.847,94800000.0
2006-07-04 01:41:00,146.851,146.858,146.851,146.858,73500000.0
2006-07-04 01:42:00,146.866,146.869,146.86,146.862,188700001.0
2006-07-04 01:43:00,146.852,146.865,146.852,146.862,107299998.0
2006-07-04 01:44:00,146.863,146.867,146.854,146.865,134800002.0
2006-07-04 01:45:00,146.867,146.867,146.862,146.865,21100000.0
2006-07-04 01:46:00,146.862,146.868,146.858,146.858,79800000.0
2006-07-04 01:47:00,146.852,146.872,146.852,146.863,114200001.0
2006-07-04 01:48:00,146.849,146.866,146.849,146.865,73200000.0
2006-07-04 01:49:00,146.863,146.865,146.847,146.847,42400000.0
2006-07-04 01:50:00,146.835,146.857,146.835,146.857,195000005.0
2006-07-04 01:51:00,146.861,146.861,146.845,146.851,77100000.0
2006-07-04 01:52:00,146.842,146.842,146.815,146.822,99999998.0
2006-07-04 01:53:00,146.828,146.838,146.828,146.832,171400002.0
2006-07-04 01:54:00,146.836,146.838,146.808,146.808,87700000.0
2006-07-04 01:55:00,146.819,146.827,146.806,146.827,71099999.0
2006-07-04 01:56:00,146.823,146.827,146.812,146.827,101899999.0
2006-07-04 01:57:00,146.821,146.821,146.814,146.814,12800000.0
2006-07-04 01:58:00,146.803,146.81,146.772,146.772,148499997.0
2006-07-04 01:59:00,146.765,146.772,146.759,146.772,129900001.0
2006-07-04 02:00:00,146.77,146.805,146.766,146.79,99300000.0
2006-07-04 02:01:00,146.794,146.797,146.787,146.787,77500000.0
2006-07-04 02:02:00,146.794,146.805,146.775,146.775,51000000.0
2006-07-04 02:03:00,146.785,146.798,146.785,146.79,97700002.0
2006-07-04 02:04:00,146.787,146.789,146.776,146.789,55099999.0
2006-07-04 02:05:00,146.783,146.789,146.773,146.773,82499998.0
2006-07-04 02:06:00,146.78,146.792,146.78,146.784,69600000.0
2006-07-04 02:07:00,146.777,146.777,146.756,146.763,126600001.0
2006-07-04 02:08:00,146.767,146.771,146.76,146.76,117999999.0
2006-07-04 02:09:00,146.768,146.775,146.768,146.775,29599999.0
2006-07-04 02:10:00,146.777,146.779,146.764,146.767,67100000.0
2006-07-04 02:11:00,146.768,146.778,146.768,146.773,62699999.0
2006-07-04 02:12:00,146.768,146.772,146.765,146.768,91799998.0
2006-07-04 02:13:00,146.77,146.774,146.768,146.773,96500000.0
2006-07-04 02:14:00,146.769,146.783,146.769,146.774,78500000.0
2006-07-04 02:15:00,146.783,146.788,146.778,146.784,105300000.0
2006-07-04 02:16:00,146.788,146.796,146.787,146.788,49999999.0
2006-07-04 02:17:00,146.79,146.801,146.79,146.793,72800001.0
2006-07-04 02:18:00,146.795,146.806,146.79,146.8,60700000.0
2006-07-04 02:19:00,146.791,146.795,146.789,146.79,98199998.0
2006-07-04 02:20:00,146.793,146.793,146.779,146.781,73699999.0
2006-07-04 02:21:00,146.782,146.798,146.779,146.782,116499999.0
2006-07-04 02:22:00,146.779,146.791,146.774,146.774,62000000.0
2006-07-04 02:23:00,146.773,146.784,146.773,146.777,39600000.0
2006-07-04 02:24:00,146.781,146.795,146.781,146.787,134500000.0
2006-07-04 02:25:00,146.778,146.791,146.778,146.784,103699999.0
2006-07-04 02:26:00,146.784,146.796,146.782,146.796,64700000.0
2006-07-04 02:27:00,146.796,146.803,146.792,146.792,67200000.0
2006-07-04 02:28:00,146.782,146.798,146.782,146.784,53800000.0
2006-07-04 02:29:00,146.773,146.787,146.772,146.772,174799999.0
2006-07-04 02:30:00,146.77,146.77,146.75,146.75,37400000.0
2006-07-04 02:31:00,146.746,146.746,146.735,146.741,50899999.0
2006-07-04 02:32:00,146.74,146.745,146.735,146.74,86000000.0
2006-07-04 02:33:00,146.738,146.746,146.738,146.746,55100001.0
2006-07-04 02:34:00,146.731,146.731,146.713,146.728,100200000.0
2006-07-04 02:35:00,146.728,146.728,146.714,146.721,165300001.0
2006-07-04 02:36:00,146.715,146.72,146.707,146.715,98399997.0
2006-07-04 02:37:00,146.717,146.723,146.709,146.71,53400000.0
2006-07-04 02:38:00,146.704,146.704,146.675,146.687,70300001.0
2006-07-04 02:39:00,146.688,146.698,146.686,146.691,66999999.0
2006-07-04 02:40:00,146.694,146.706,146.694,146.705,112200000.0
2006-07-04 02:41:00,146.714,146.732,146.714,146.723,49700001.0
2006-07-04 02:42:00,146.708,146.719,146.698,146.698,131200000.0
2006-07-04 02:43:00,146.702,146.707,146.675,146.685,125699997.0
2006-07-04 02:44:00,146.68,146.686,146.67,146.685,125099999.0
2006-07-04 02:45:00,146.666,146.67,146.656,146.657,149699999.0
2006-07-04 02:46:00,146.657,146.661,146.643,146.661,89500000.0
2006-07-04 02:47:00,146.671,146.671,146.654,146.66,73800000.0
2006-07-04 02:48:00,146.651,146.651,146.637,146.637,50599999.0
2006-07-04 02:49:00,146.642,146.653,146.642,146.653,67199999.0
2006-07-04 02:50:00,146.654,146.666,146.654,146.666,15800000.0
2006-07-04 02:51:00,146.661,146.661,146.64,146.64,83899999.0
2006-07-04 02:52:00,146.64,146.652,146.639,146.652,96600003.0
2006-07-04 02:53:00,146.646,146.654,146.633,146.654,128999998.0
2006-07-04 02:54:00,146.646,146.646,146.62,146.624,31800000.0
2006-07-04 02:55:00,146.636,146.655,146.605,146.655,149300001.0
2006-07-04 02:56:00,146.668,146.691,146.664,146.664,129299998.0
2006-07-04 02:57:00,146.667,146.678,146.652,146.652,93500000.0
2006-07-04 02:58:00,146.639,146.664,146.639,146.663,113999998.0
2006-07-04 02:59:00,146.663,146.675,146.655,146.655,87199999.0
2006-07-04 03:00:00,146.665,146.665,146.65,146.65,76800000.0
2006-07-04 03:01:00,146.653,146.653,146.642,146.644,57600000.0
2006-07-04 03:02:00,146.636,146.637,146.621,146.623,137400001.0
2006-07-04 03:03:00,146.644,146.665,146.637,146.663,98100000.0
2006-07-04 03:04:00,146.662,146.675,146.661,146.67,57000001.0
2006-07-04 03:05:00,146.673,146.675,146.65,146.658,130199999.0
2006-07-04 03:06:00,146.662,146.68,146.662,146.672,69199999.0
2006-07-04 03:07:00,146.675,146.683,146.667,146.672,141399999.0
2006-07-04 03:08:00,146.67,146.68,146.659,146.68,45100000.0
2006-07-04 03:09:00,146.672,146.672,146.666,146.666,19200000.0
2006-07-04 03:10:00,146.676,146.692,146.671,146.692,133500000.0
2006-07-04 03:11:00,146.704,146.707,146.69,146.691,32000000.0
2006-07-04 03:12:00,146.679,146.698,146.673,146.69,142200002.0
2006-07-04 03:13:00,146.693,146.702,146.686,146.702,97400000.0
2006-07-04 03:14:00,146.694,146.704,146.694,146.701,59500000.0
2006-07-04 03:15:00,146.703,146.706,146.691,146.697,181499997.0
2006-07-04 03:16:00,146.702,146.705,146.687,146.696,149599999.0
2006-07-04 03:17:00,146.692,146.701,146.687,146.7,85199998.0
2006-07-04 03:18:00,146.7,146.715,146.7,146.715,56900000.0
2006-07-04 03:19:00,146.71,146.71,146.696,146.7,65000002.0
2006-07-04 03:20:00,146.698,146.711,146.696,146.703,89699999.0
2006-07-04 03:21:00,146.71,146.71,146.689,146.708,133000000.0
2006-07-04 03:22:00,146.697,146.699,146.69,146.698,110699999.0
2006-07-04 03:23:00,146.694,146.707,146.694,146.703,83700000.0
2006-07-04 03:24:00,146.712,146.719,146.697,146.711,58700000.0
2006-07-04 03:25:00,146.715,146.726,146.711,146.711,178299998.0
2006-07-04 03:26:00,146.712,146.723,146.707,146.712,130300001.0
2006-07-04 03:27:00,146.708,146.712,146.703,146.708,63900000.0
2006-07-04 03:28:00,146.711,146.711,146.709,146.709,20800000.0
2006-07-04 03:29:00,146.709,146.719,146.709,146.718,81199999.0
2006-07-04 03:30:00,146.715,146.725,146.707,146.714,41900000.0
2006-07-04 03:31:00,146.702,146.715,146.699,146.715,129099996.0
2006-07-04 03:32:00,146.713,146.713,146.7,146.701,34600000.0
2006-07-04 03:33:00,146.702,146.716,146.696,146.716,144900000.0
2006-07-04 03:34:00,146.705,146.719,146.701,146.702,141900000.0
2006-07-04 03:35:00,146.707,146.708,146.666,146.666,76400001.0
2006-07-04 03:36:00,146.657,146.662,146.646,146.655,134300001.0
2006-07-04 03:37:00,146.652,146.666,146.646,146.647,121999999.0
2006-07-04 03:38:00,146.639,146.642,146.622,146.622,68799999.0
2006-07-04 03:39:00,146.609,146.612,146.598,146.611,63300000.0
2006-07-04 03:40:00,146.594,146.594,146.564,146.564,81599999.0
2006-07-04 03:41:00,146.552,146.553,146.534,146.545,63700001.0
2006-07-04 03:42:00,146.55,146.552,146.537,146.547,121100001.0
2006-07-04 03:43:00,146.549,146.553,146.542,146.546,129399999.0
2006-07-04 03:44:00,146.55,146.554,146.537,146.543,144099999.0
2006-07-04 03:45:00,146.548,146.552,146.542,146.548,138099998.0
2006-07-04 03:46:00,146.535,146.547,146.53,146.547,92900001.0
2006-07-04 03:47:00,146.542,146.55,146.54,146.542,57100000.0
2006-07-04 03:48:00,146.538,146.54,146.527,146.534,111800000.0
2006-07-04 03:49:00,146.524,146.554,146.524,146.55,80299999.0
2006-07-04 03:50:00,146.54,146.551,146.532,146.532,161000000.0
2006-07-04 03:51:00,146.549,146.551,146.532,146.538,127300001.0
2006-07-04 03:52:00,146.552,146.567,146.548,146.566,98399999.0
2006-07-04 03:53:00,146.581,146.582,146.565,146.569,111900000.0
2006-07-04 03:54:00,146.573,146.586,146.557,146.557,52100000.0
2006-07-04 03:55:00,146.547,146.552,146.536,146.547,115899999.0
2006-07-04 03:56:00,146.547,146.549,146.53,146.53,77500000.0
2006-07-04 03:57:00,146.526,146.537,146.511,146.536,40100000.0
2006-07-04 03:58:00,146.53,146.53,146.519,146.529,104200000.0
2006-07-04 03:59:00,146.53,146.546,146.519,146.54,42200000.0
2006-07-04 04:00:00,146.545,146.549,146.535,146.535,103400000.0
2006-07-04 04:01:00,146.554,146.57,146.554,146.565,105400003.0
2006-07-04 04:02:00,146.563,146.573,146.563,146.57,52000000.0
2006-07-04 04:03:00,146.568,146.578,146.56,146.572,179399999.0
2006-07-04 04:04:00,146.569,146.582,146.569,146.573,109099999.0
2006-07-04 04:05:00,146.581,146.592,146.573,146.58,40800000.0
2006-07-04 04:06:00,146.567,146.578,146.558,146.577,45200000.0
2006-07-04 04:07:00,146.585,146.592,146.573,146.588,151300002.0
2006-07-04 04:08:00,146.589,146.589,146.576,146.583,139600001.0
2006-07-04 04:09:00,146.578,146.585,146.566,146.566,110800001.0
2006-07-04 04:10:00,146.575,146.597,146.575,146.596,52800001.0
2006-07-04 04:11:00,146.593,146.597,146.574,146.596,110199999.0
2006-07-04 04:12:00,146.613,146.633,146.594,146.594,176200000.0
2006-07-04 04:13:00,146.603,146.612,146.598,146.603,59200000.0
2006-07-04 04:14:00,146.608,146.627,146.608,146.62,127600001.0
2006-07-04 04:15:00,146.617,146.623,146.613,146.623,49500000.0
2006-07-04 04:16:00,146.631,146.635,146.612,146.612,125100000.0
2006-07-04 04:17:00,146.622,146.627,146.614,146.626,100899997.0
2006-07-04 04:18:00,146.627,146.648,146.627,146.648,77600000.0
2006-07-04 04:19:00,146.646,146.658,146.637,146.655,37600000.0
2006-07-04 04:20:00,146.666,146.679,146.655,146.655,101399999.0
2006-07-04 04:21:00,146.658,146.669,146.656,146.669,145500001.0
2006-07-04 04:22:00,146.676,146.712,146.665,146.665,138399998.0
2006-07-04 04:23:00,146.657,146.677,146.644,146.668,76799998.0
2006-07-04 04:24:00,146.675,146.713,146.675,146.699,87100001.0
2006-07-04 04:25:00,146.7,146.717,146.7,146.716,64000001.0
2006-07-04 04:26:00,146.723,146.723,146.708,146.708,93800000.0
2006-07-04 04:27:00,146.697,146.697,146.677,146.697,128099997.0
2006-07-04 04:28:00,146.703,146.713,146.703,146.713,110599998.0
2006-07-04 04:29:00,146.709,146.717,146.706,146.706,48999999.0
2006-07-04 04:30:00,146.705,146.705,146.686,146.688,105400000.0
2006-07-04 04:31:00,146.696,146.706,146.692,146.692,118800000.0
2006-07-04 04:32:00,146.695,146.7,146.688,146.7,86400000.0
2006-07-04 04:33:00,146.698,146.698,146.687,146.687,58999999.0
2006-07-04 04:34:00,146.687,146.687,146.665,146.665,28800000.0
2006-07-04 04:35:00,146.672,146.672,146.662,146.665,92999999.0
2006-07-04 04:36:00,146.653,146.665,146.645,146.646,139900001.0
2006-07-04 04:37:00,146.648,146.665,146.648,146.664,44800000.0
2006-07-04 04:38:00,146.672,146.672,146.657,146.657,23500000.0
2006-07-04 04:39:00,146.663,146.663,146.643,146.643,126099999.0
2006-07-04 04:40:00,146.637,146.65,146.637,146.649,143499998.0
2006-07-04 04:41:00,146.65,146.65,146.64,146.65,29300000.0
2006-07-04 04:42:00,146.642,146.657,146.642,146.657,73199999.0
2006-07-04 04:43:00,146.657,146.659,146.656,146.656,25900000.0
2006-07-04 04:44:00,146.669,146.675,146.664,146.666,94299999.0
2006-07-04 04:45:00,146.665,146.67,146.66,146.66,147200003.0
2006-07-04 04:46:00,146.662,146.662,146.662,146.662,21200000.0
2006-07-04 04:47:00,146.67,146.677,146.661,146.677,104499997.0
2006-07-04 04:48:00,146.684,146.684,146.681,146.681,41500000.0
2006-07-04 04:49:00,146.68,146.68,146.664,146.668,91199999.0
2006-07-04 04:50:00,146.669,146.675,146.668,146.668,32600000.0
2006-07-04 04:51:00,146.673,146.68,146.668,146.68,53800000.0
2006-07-04 04:52:00,146.677,146.683,146.676,146.683,16800000.0
2006-07-04 04:53:00,146.671,146.68,146.67,146.67,51800001.0
2006-07-04 04:54:00,146.67,146.67,146.649,146.649,54699999.0
2006-07-04 04:55:00,146.649,146.668,146.649,146.656,100100003.0
2006-07-04 04:56:00,146.659,146.674,146.657,146.657,65000000.0
2006-07-04 04:57:00,146.658,146.668,146.658,146.66,51600001.0
2006-07-04 04:58:00,146.66,146.66,146.66,146.66,8000000.0
2006-07-04 04:59:00,146.657,146.665,146.657,146.66,50899998.0
2006-07-04 05:00:00,146.659,146.665,146.658,146.659,104600002.0
2006-07-04 05:01:00,146.658,146.673,146.655,146.661,69300000.0
2006-07-04 05:02:00,146.657,146.663,146.657,146.663,16300000.0
2006-07-04 05:03:00,146.669,146.674,146.658,146.666,122299999.0
2006-07-04 05:04:00,146.661,146.674,146.658,146.662,164499998.0
2006-07-04 05:05:00,146.66,146.675,146.66,146.675,21400000.0
2006-07-04 05:06:00,146.67,146.672,146.665,146.665,86300000.0
2006-07-04 05:07:00,146.662,146.669,146.662,146.668,24200000.0
2006-07-04 05:08:00,146.67,146.68,146.67,146.675,19400000.0
2006-07-04 05:09:00,146.675,146.675,146.658,146.67,48099999.0
2006-07-04 05:10:00,146.665,146.665,146.66,146.663,126700002.0
2006-07-04 05:11:00,146.667,146.669,146.652,146.668,110699998.0
2006-07-04 05:12:00,146.669,146.669,146.666,146.666,37300000.0
2006-07-04 05:13:00,146.672,146.675,146.662,146.668,34900000.0
2006-07-04 05:14:00,146.661,146.661,146.647,146.65,79700000.0
2006-07-04 05:15:00,146.657,146.66,146.644,146.655,63900000.0
2006-07-04 05:16:00,146.644,146.644,146.631,146.643,97199999.0
2006-07-04 05:17:00,146.637,146.649,146.637,146.638,111400000.0
2006-07-04 05:18:00,146.653,146.656,146.649,146.654,149699998.0
2006-07-04 05:19:00,146.647,146.655,146.64,146.651,97799999.0
2006-07-04 05:20:00,146.648,146.648,146.636,146.643,70199999.0
2006-07-04 05:21:00,146.645,146.655,146.64,146.651,97000000.0
2006-07-04 05:22:00,146.643,146.645,146.629,146.629,141900002.0
2006-07-04 05:23:00,146.619,146.632,146.619,146.632,35500000.0
2006-07-04 05:24:00,146.618,146.628,146.618,146.618,104600000.0
2006-07-04 05:25:00,146.617,146.617,146.616,146.616,21200000.0
2006-07-04 05:26:00,146.626,146.634,146.62,146.62,64799999.0
2006-07-04 05:27:00,146.62,146.62,146.615,146.615,8000000.0
2006-07-04 05:28:00,146.612,146.626,146.603,146.626,59600000.0
2006-07-04 05:29:00,146.63,146.63,146.612,146.62,81900000.0
2006-07-04 05:30:00,146.611,146.621,146.603,146.62,89700000.0
2006-07-04 05:31:00,146.629,146.629,146.614,146.625,140300003.0
2006-07-04 05:32:00,146.635,146.638,146.635,146.637,39200000.0
2006-07-04 05:33:00,146.658,146.661,146.647,146.658,100700000.0
2006-07-04 05:34:00,146.646,146.646,146.646,146.646,8800000.0
2006-07-04 05:35:00,146.645,146.658,146.645,146.647,88300001.0
2006-07-04 05:36:00,146.641,146.654,146.641,146.644,92100002.0
2006-07-04 05:37:00,146.643,146.652,146.643,146.643,77300000.0
2006-07-04 05:38:00,146.644,146.65,146.643,146.65,102999998.0
2006-07-04 05:39:00,146.653,146.66,146.637,146.641,125900002.0
2006-07-04 05:40:00,146.645,146.669,146.645,146.669,87300000.0
2006-07-04 05:41:00,146.666,146.666,146.659,146.659,59000001.0
2006-07-04 05:42:00,146.663,146.663,146.65,146.656,105600001.0
2006-07-04 05:43:00,146.666,146.668,146.658,146.661,115400000.0
2006-07-04 05:44:00,146.654,146.663,146.654,146.66,104300003.0
2006-07-04 05:45:00,146.664,146.675,146.661,146.671,110199998.0
2006-07-04 05:46:00,146.662,146.665,146.662,146.662,26400000.0
2006-07-04 05:47:00,146.67,146.673,146.662,146.663,179200000.0
2006-07-04 05:48:00,146.656,146.669,146.652,146.663,117000000.0
2006-07-04 05:49:00,146.664,146.664,146.651,146.653,96599998.0
2006-07-04 05:50:00,146.657,146.659,146.653,146.653,49599999.0
2006-07-04 05:51:00,146.654,146.673,146.654,146.673,22400000.0
2006-07-04 05:52:00,146.672,146.687,146.672,146.678,100699998.0
2006-07-04 05:53:00,146.678,146.678,146.663,146.668,79300000.0
2006-07-04 05:54:00,146.67,146.67,146.652,146.652,118199998.0
2006-07-04 05:55:00,146.65,146.659,146.648,146.657,62100000.0
2006-07-04 05:56:00,146.657,146.672,146.657,146.668,81000000.0
2006-07-04 05:57:00,146.67,146.676,146.658,146.671,95299999.0
2006-07-04 05:58:00,146.664,146.667,146.65,146.667,112599999.0
2006-07-04 05:59:00,146.667,146.669,146.658,146.658,159599999.0
2006-07-04 06:00:00,146.647,146.658,146.645,146.655,78499999.0
2006-07-04 06:01:00,146.662,146.668,146.657,146.662,129600000.0
2006-07-04 06:02:00,146.674,146.674,146.664,146.665,151500002.0
2006-07-04 06:03:00,146.665,146.67,146.662,146.664,165900000.0
2006-07-04 06:04:00,146.659,146.661,146.659,146.661,10400000.0
2006-07-04 06:05:00,146.646,146.655,146.645,146.655,106300000.0
2006-07-04 06:06:00,146.648,146.659,146.641,146.654,145800001.0
2006-07-04 06:07:00,146.648,146.668,146.648,146.662,152799998.0
2006-07-04 06:08:00,146.673,146.673,146.655,146.665,67500000.0
2006-07-04 06:09:00,146.663,146.67,146.658,146.662,79700001.0
2006-07-04 06:10:00,146.662,146.668,146.661,146.665,101299999.0
2006-07-04 06:11:00,146.666,146.668,146.658,146.663,81900000.0
2006-07-04 06:12:00,146.665,146.672,146.657,146.672,115199999.0
2006-07-04 06:13:00,146.667,146.687,146.667,146.675,137500001.0
2006-07-04 06:14:00,146.688,146.692,146.682,146.683,167500002.0
2006-07-04 06:15:00,146.685,146.685,146.673,146.675,67699999.0
2006-07-04 06:16:00,146.68,146.688,146.671,146.681,72899999.0
2006-07-04 06:17:00,146.68,146.684,146.673,146.681,68499998.0
2006-07-04 06:18:00,146.673,146.683,146.673,146.683,56700000.0
2006-07-04 06:19:00,146.688,146.688,146.672,146.68,90800000.0
2006-07-04 06:20:00,146.68,146.69,146.68,146.69,80700001.0
2006-07-04 06:21:00,146.683,146.689,146.68,146.684,80600000.0
2006-07-04 06:22:00,146.686,146.696,146.684,146.69,142300000.0
2006-07-04 06:23:00,146.693,146.693,146.676,146.688,105700001.0
2006-07-04 06:24:00,146.688,146.699,146.679,146.694,88600000.0
2006-07-04 06:25:00,146.698,146.701,146.686,146.693,144200003.0
2006-07-04 06:26:00,146.692,146.702,146.684,146.702,123700000.0
2006-07-04 06:27:00,146.707,146.707,146.691,146.691,50300000.0
2006-07-04 06:28:00,146.69,146.696,146.676,146.676,55200000.0
2006-07-04 06:29:00,146.68,146.68,146.68,146.68,23200000.0
2006-07-04 06:30:00,146.688,146.705,146.688,146.692,93999998.0
2006-07-04 06:31:00,146.693,146.702,146.685,146.695,183299999.0
2006-07-04 06:32:00,146.693,146.696,146.684,146.691,153599999.0
2006-07-04 06:33:00,146.696,146.703,146.696,146.703,68200001.0
2006-07-04 06:34:00,146.706,146.721,146.706,146.715,89800000.0
2006-07-04 06:35:00,146.719,146.722,146.704,146.71,46200000.0
2006-07-04 06:36:00,146.714,146.714,146.702,146.705,67099999.0
2006-07-04 06:37:00,146.711,146.716,146.7,146.716,96599999.0
2006-07-04 06:38:00,146.725,146.728,146.711,146.711,88599999.0
2006-07-04 06:39:00,146.718,146.718,146.717,146.717,16800000.0
2006-07-04 06:40:00,146.715,146.722,146.705,146.705,119799999.0
2006-07-04 06:41:00,146.707,146.722,146.707,146.722,66400000.0
2006-07-04 06:42:00,146.728,146.738,146.724,146.734,92599999.0
2006-07-04 06:43:00,146.743,146.75,146.734,146.734,64000001.0
2006-07-04 06:44:00,146.735,146.735,146.725,146.73,131899999.0
2006-07-04 06:45:00,146.742,146.749,146.733,146.737,87700001.0
2006-07-04 06:46:00,146.731,146.735,146.72,146.72,95000000.0
2006-07-04 06:47:00,146.73,146.739,146.73,146.738,24000000.0
2006-07-04 06:48:00,146.742,146.747,146.737,146.746,68200002.0
2006-07-04 06:49:00,146.752,146.759,146.739,146.739,74299999.0
2006-07-04 06:50:00,146.74,146.756,146.738,146.75,51300000.0
2006-07-04 06:51:00,146.745,146.747,146.737,146.747,95399999.0
2006-07-04 06:52:00,146.748,146.754,146.74,146.74,133200000.0
2006-07-04 06:53:00,146.751,146.751,146.742,146.747,45599999.0
2006-07-04 06:54:00,146.751,146.755,146.743,146.743,26400000.0
2006-07-04 06:55:00,146.741,146.763,146.741,146.755,106799998.0
2006-07-04 06:56:00,146.767,146.771,146.758,146.765,68800000.0
2006-07-04 06:57:00,146.763,146.763,146.752,146.76,57500000.0
2006-07-04 06:58:00,146.76,146.766,146.757,146.762,63100000.0
2006-07-04 06:59:00,146.762,146.764,146.757,146.764,111000000.0
2006-07-04 07:00:00,146.767,146.767,146.746,146.746,110800002.0
2006-07-04 07:01:00,146.736,146.745,146.733,146.743,95799999.0
2006-07-04 07:02:00,146.744,146.753,146.743,146.748,138799998.0
2006-07-04 07:03:00,146.756,146.758,146.747,146.755,169000002.0
2006-07-04 07:04:00,146.757,146.766,146.757,146.765,69500001.0
2006-07-04 07:05:00,146.753,146.764,146.749,146.761,141900001.0
2006-07-04 07:06:00,146.772,146.773,146.763,146.763,59000000.0
2006-07-04 07:07:00,146.775,146.785,146.775,146.782,31600001.0
2006-07-04 07:08:00,146.782,146.789,146.772,146.789,119499999.0
2006-07-04 07:09:00,146.794,146.802,146.785,146.785,67200000.0
2006-07-04 07:10:00,146.783,146.797,146.783,146.795,79899998.0
2006-07-04 07:11:00,146.789,146.789,146.781,146.788,129199998.0
2006-07-04 07:12:00,146.793,146.798,146.793,146.793,70100002.0
2006-07-04 07:13:00,146.783,146.783,146.772,146.778,29600000.0
2006-07-04 07:14:00,146.777,146.802,146.777,146.796,94300000.0
2006-07-04 07:15:00,146.786,146.801,146.78,146.78,97799998.0
2006-07-04 07:16:00,146.782,146.8,146.782,146.795,78099998.0
2006-07-04 07:17:00,146.794,146.816,146.785,146.816,41700000.0
2006-07-04 07:18:00,146.817,146.817,146.805,146.805,59500000.0
2006-07-04 07:19:00,146.8,146.814,146.8,146.811,90499999.0
2006-07-04 07:20:00,146.803,146.812,146.796,146.812,174700002.0
2006-07-04 07:21:00,146.804,146.805,146.791,146.795,71100001.0
2006-07-04 07:22:00,146.796,146.796,146.79,146.79,129900002.0
2006-07-04 07:23:00,146.796,146.805,146.788,146.801,92400001.0
2006-07-04 07:24:00,146.79,146.79,146.776,146.785,38400000.0
2006-07-04 07:25:00,146.779,146.787,146.775,146.775,117599999.0
2006-07-04 07:26:00,146.779,146.784,146.776,146.779,84899999.0
2006-07-04 07:27:00,146.777,146.777,146.764,146.764,75999999.0
2006-07-04 07:28:00,146.771,146.79,146.769,146.79,113700001.0
2006-07-04 07:29:00,146.782,146.782,146.759,146.763,63700000.0
2006-07-04 07:30:00,146.761,146.766,146.749,146.763,147000001.0
2006-07-04 07:31:00,146.755,146.755,146.739,146.745,90599997.0
2006-07-04 07:32:00,146.742,146.746,146.742,146.745,77500000.0
2006-07-04 07:33:00,146.749,146.757,146.746,146.746,143599997.0
2006-07-04 07:34:00,146.752,146.753,146.746,146.753,88099998.0
2006-07-04 07:35:00,146.748,146.755,146.739,146.746,52000000.0
2006-07-04 07:36:00,146.749,146.752,146.74,146.752,89800000.0
2006-07-04 07:37:00,146.753,146.764,146.753,146.757,109400002.0
2006-07-04 07:38:00,146.765,146.782,146.759,146.759,93100000.0
2006-07-04 07:39:00,146.76,146.77,146.757,146.765,69500000.0
2006-07-04 07:40:00,146.76,146.765,146.76,146.765,63799999.0
2006-07-04 07:41:00,146.76,146.765,146.75,146.75,156800001.0
2006-07-04 07:42:00,146.741,146.751,146.741,146.751,14100000.0
2006-07-04 07:43:00,146.754,146.762,146.75,146.762,82300000.0
2006-07-04 07:44:00,146.757,146.757,146.747,146.748,91899998.0
2006-07-04 07:45:00,146.74,146.753,146.74,146.75,99100001.0
2006-07-04 07:46:00,146.756,146.756,146.745,146.752,81000000.0
2006-07-04 07:47:00,146.753,146.753,146.741,146.744,51600002.0
2006-07-04 07:48:00,146.747,146.762,146.747,146.756,115100002.0
2006-07-04 07:49:00,146.766,146.766,146.755,146.76,161000000.0
2006-07-04 07:50:00,146.764,146.764,146.752,146.763,132100000.0
2006-07-04 07:51:00,146.761,146.768,146.755,146.755,110300001.0
2006-07-04 07:52:00,146.756,146.765,146.744,146.745,134899998.0
2006-07-04 07:53:00,146.747,146.755,146.747,146.752,78200000.0
2006-07-04 07:54:00,146.747,146.76,146.747,146.753,37700000.0
2006-07-04 07:55:00,146.752,146.76,146.752,146.76,93100000.0
2006-07-04 07:56:00,146.755,146.759,146.745,146.745,47600000.0
2006-07-04 07:57:00,146.753,146.762,146.739,146.739,41700000.0
2006-07-04 07:58:00,146.744,146.756,146.743,146.753,163599998.0
2006-07-04 07:59:00,146.753,146.763,146.745,146.758,155099999.0
2006-07-04 08:00:00,146.759,146.775,146.759,146.77,86200000.0
2006-07-04 08:01:00,146.769,146.773,146.761,146.77,85299999.0
2006-07-04 08:02:00,146.767,146.773,146.764,146.765,61799999.0
2006-07-04 08:03:00,146.765,146.782,146.765,146.778,128900001.0
2006-07-04 08:04:00,146.777,146.781,146.769,146.77,109499999.0
2006-07-04 08:05:00,146.777,146.797,146.777,146.793,115000003.0
2006-07-04 08:06:00,146.796,146.796,146.768,146.78,54300000.0
2006-07-04 08:07:00,146.769,146.769,146.756,146.756,149199998.0
2006-07-04 08:08:00,146.754,146.775,146.752,146.76,132599998.0
2006-07-04 08:09:00,146.77,146.777,146.77,146.776,86000002.0
2006-07-04 08:10:00,146.781,146.781,146.77,146.77,134400001.0
2006-07-04 08:11:00,146.771,146.771,146.752,146.76,112400000.0
2006-07-04 08:12:00,146.764,146.766,146.755,146.755,79400000.0
2006-07-04 08:13:00,146.76,146.774,146.758,146.763,86699999.0
2006-07-04 08:14:00,146.761,146.765,146.753,146.759,107400000.0
2006-07-04 08:15:00,146.752,146.771,146.748,146.771,100099998.0
2006-07-04 08:16:00,146.764,146.768,146.748,146.75,139100000.0
2006-07-04 08:17:00,146.727,146.742,146.724,146.734,72000000.0
2006-07-04 08:18:00,146.735,146.743,146.726,146.734,106600001.0
2006-07-04 08:19:00,146.735,146.743,146.727,146.735,124699998.0
2006-07-04 08:20:00,146.737,146.744,146.713,146.713,176500000.0
2006-07-04 08:21:00,146.722,146.747,146.722,146.735,235900000.0
2006-07-04 08:22:00,146.742,146.757,146.742,146.756,106800000.0
2006-07-04 08:23:00,146.752,146.777,146.752,146.772,159600001.0
2006-07-04 08:24:00,146.773,146.789,146.759,146.789,134599997.0
2006-07-04 08:25:00,146.784,146.793,146.774,146.777,111200000.0
2006-07-04 08:26:00,146.777,146.777,146.764,146.774,116199998.0
2006-07-04 08:27:00,146.764,146.771,146.751,146.751,35700000.0
2006-07-04 08:28:00,146.75,146.75,146.73,146.73,74399999.0
2006-07-04 08:29:00,146.744,146.752,146.737,146.739,121600001.0
2006-07-04 08:30:00,146.74,146.758,146.732,146.732,82599999.0
2006-07-04 08:31:00,146.737,146.75,146.729,146.729,53100000.0
2006-07-04 08:32:00,146.725,146.735,146.725,146.731,70200000.0
2006-07-04 08:33:00,146.731,146.748,146.731,146.741,106299999.0
2006-07-04 08:34:00,146.73,146.753,146.73,146.753,170400001.0
2006-07-04 08:35:00,146.727,146.727,146.701,146.719,107899998.0
2006-07-04 08:36:00,146.72,146.721,146.693,146.693,64400000.0
2006-07-04 08:37:00,146.682,146.682,146.642,146.665,120800002.0
2006-07-04 08:38:00,146.673,146.675,146.661,146.671,122899999.0
2006-07-04 08:39:00,146.668,146.677,146.666,146.677,77500001.0
2006-07-04 08:40:00,146.673,146.71,146.672,146.71,132700001.0
2006-07-04 08:41:00,146.696,146.707,146.681,146.681,212999998.0
2006-07-04 08:42:00,146.681,146.688,146.669,146.675,110800003.0
2006-07-04 08:43:00,146.683,146.69,146.661,146.665,129099999.0
2006-07-04 08:44:00,146.661,146.673,146.655,146.655,140400002.0
2006-07-04 08:45:00,146.657,146.664,146.642,146.656,61300000.0
2006-07-04 08:46:00,146.664,146.664,146.627,146.635,72300000.0
2006-07-04 08:47:00,146.626,146.64,146.623,146.63,109200000.0
2006-07-04 08:48:00,146.633,146.654,146.631,146.643,79000000.0
2006-07-04 08:49:00,146.625,146.664,146.625,146.661,89699998.0
2006-07-04 08:50:00,146.657,146.664,146.642,146.658,135700001.0
2006-07-04 08:51:00,146.653,146.666,146.637,146.65,118999996.0
2006-07-04 08:52:00,146.639,146.647,146.631,146.647,135600003.0
2006-07-04 08:53:00,146.647,146.658,146.643,146.648,88000000.0
2006-07-04 08:54:00,146.663,146.684,146.663,146.67,111900000.0
2006-07-04 08:55:00,146.674,146.68,146.66,146.68,142099998.0
2006-07-04 08:56:00,146.685,146.686,146.671,146.675,159700001.0
2006-07-04 08:57:00,146.672,146.697,146.668,146.683,133600000.0
2006-07-04 08:58:00,146.687,146.693,146.685,146.686,129600000.0
2006-07-04 08:59:00,146.691,146.7,146.688,146.69,186100000.0
2006-07-04 09:00:00,146.687,146.703,146.687,146.695,86600000.0
2006-07-04 09:01:00,146.7,146.71,146.694,146.694,206000001.0
2006-07-04 09:02:00,146.701,146.732,146.701,146.72,204200006.0
2006-07-04 09:03:00,146.715,146.716,146.707,146.716,104400001.0
2006-07-04 09:04:00,146.719,146.729,146.705,146.708,64200000.0
2006-07-04 09:05:00,146.709,146.716,146.708,146.708,96700000.0
2006-07-04 09:06:00,146.698,146.716,146.698,146.716,106100002.0
2006-07-04 09:07:00,146.717,146.724,146.705,146.722,73100001.0
2006-07-04 09:08:00,146.73,146.737,146.722,146.737,77200000.0
2006-07-04 09:09:00,146.739,146.759,146.729,146.759,221799998.0
2006-07-04 09:10:00,146.76,146.77,146.745,146.745,79299999.0
2006-07-04 09:11:00,146.735,146.751,146.722,146.736,101900002.0
2006-07-04 09:12:00,146.727,146.727,146.711,146.727,110000001.0
2006-07-04 09:13:00,146.722,146.722,146.704,146.716,51099999.0
2006-07-04 09:14:00,146.706,146.719,146.686,146.705,118800003.0
2006-07-04 09:15:00,146.695,146.695,146.674,146.68,111600000.0
2006-07-04 09:16:00,146.668,146.67,146.652,146.656,36800000.0
2006-07-04 09:17:00,146.65,146.653,146.644,146.644,30000000.0
2006-07-04 09:18:00,146.643,146.655,146.643,146.655,77400000.0
2006-07-04 09:19:00,146.643,146.678,146.643,146.678,42600000.0
2006-07-04 09:20:00,146.681,146.686,146.674,146.681,78500001.0
2006-07-04 09:21:00,146.689,146.689,146.668,146.678,150000003.0
2006-07-04 09:22:00,146.669,146.68,146.66,146.671,104300001.0
2006-07-04 09:23:00,146.668,146.693,146.663,146.692,54699999.0
2006-07-04 09:24:00,146.691,146.691,146.669,146.669,65100000.0
2006-07-04 09:25:00,146.663,146.689,146.663,146.689,43200000.0
2006-07-04 09:26:00,146.694,146.711,146.694,146.707,80400000.0
2006-07-04 09:27:00,146.714,146.728,146.703,146.728,117899999.0
2006-07-04 09:28:00,146.725,146.741,146.725,146.741,85000000.0
2006-07-04 09:29:00,146.751,146.757,146.736,146.752,221400002.0
2006-07-04 09:30:00,146.759,146.775,146.754,146.775,108800004.0
2006-07-04 09:31:00,146.773,146.773,146.767,146.767,51299999.0
2006-07-04 09:32:00,146.765,146.774,146.758,146.766,86599999.0
2006-07-04 09:33:00,146.766,146.766,146.748,146.755,114299998.0
2006-07-04 09:34:00,146.755,146.771,146.749,146.756,159000000.0
2006-07-04 09:35:00,146.747,146.763,146.743,146.752,78100002.0
2006-07-04 09:36:00,146.734,146.747,146.73,146.738,119899998.0
2006-07-04 09:37:00,146.729,146.731,146.717,146.73,111700000.0
2006-07-04 09:38:00,146.724,146.734,146.722,146.734,38800000.0
2006-07-04 09:39:00,146.736,146.736,146.729,146.734,121100002.0
2006-07-04 09:40:00,146.735,146.735,146.715,146.715,62000001.0
2006-07-04 09:41:00,146.714,146.721,146.707,146.72,164500000.0
2006-07-04 09:42:00,146.737,146.743,146.734,146.742,88100002.0
2006-07-04 09:43:00,146.728,146.738,146.727,146.727,97099999.0
2006-07-04 09:44:00,146.725,146.731,146.717,146.717,131799998.0
2006-07-04 09:45:00,146.721,146.732,146.718,146.732,34300000.0
2006-07-04 09:46:00,146.737,146.747,146.736,146.747,44600000.0
2006-07-04 09:47:00,146.745,146.745,146.731,146.731,58700000.0
2006-07-04 09:48:00,146.737,146.737,146.733,146.733,25600000.0
2006-07-04 09:49:00,146.74,146.744,146.729,146.741,95099998.0
2006-07-04 09:50:00,146.743,146.755,146.741,146.746,64200001.0
2006-07-04 09:51:00,146.745,146.745,146.724,146.736,42600000.0
2006-07-04 09:52:00,146.736,146.75,146.731,146.743,82800003.0
2006-07-04 09:53:00,146.758,146.761,146.756,146.756,183399997.0
2006-07-04 09:54:00,146.752,146.765,146.747,146.765,108200000.0
2006-07-04 09:55:00,146.771,146.779,146.757,146.757,122200000.0
2006-07-04 09:56:00,146.752,146.764,146.75,146.764,74000000.0
2006-07-04 09:57:00,146.756,146.779,146.756,146.768,137999999.0
2006-07-04 09:58:00,146.761,146.764,146.751,146.761,45900000.0
2006-07-04 09:59:00,146.759,146.786,146.759,146.786,62300000.0
2006-07-04 10:00:00,146.785,146.785,146.764,146.769,99999998.0
2006-07-04 10:01:00,146.76,146.78,146.76,146.764,126400001.0
2006-07-04 10:02:00,146.758,146.765,146.756,146.765,41799999.0
2006-07-04 10:03:00,146.765,146.765,146.751,146.762,87099998.0
2006-07-04 10:04:00,146.77,146.77,146.765,146.765,43099999.0
2006-07-04 10:05:00,146.763,146.775,146.763,146.769,83199999.0
2006-07-04 10:06:00,146.765,146.77,146.765,146.765,66800001.0
2006-07-04 10:07:00,146.763,146.763,146.747,146.747,60800001.0
2006-07-04 10:08:00,146.749,146.752,146.745,146.752,24700000.0
2006-07-04 10:09:00,146.758,146.758,146.739,146.74,223400001.0
2006-07-04 10:10:00,146.748,146.748,146.74,146.74,89500001.0
2006-07-04 10:11:00,146.742,146.751,146.742,146.743,82000000.0
2006-07-04 10:12:00,146.746,146.755,146.743,146.746,55700000.0
2006-07-04 10:13:00,146.745,146.75,146.74,146.75,59200000.0
2006-07-04 10:14:00,146.745,146.75,146.743,146.745,37700001.0
2006-07-04 10:15:00,146.75,146.763,146.742,146.75,137700002.0
2006-07-04 10:16:00,146.752,146.77,146.752,146.761,151400001.0
2006-07-04 10:17:00,146.756,146.767,146.752,146.755,133100001.0
2006-07-04 10:18:00,146.758,146.774,146.758,146.767,67799999.0
2006-07-04 10:19:00,146.768,146.777,146.768,146.768,177200000.0
2006-07-04 10:20:00,146.765,146.775,146.76,146.768,102500000.0
2006-07-04 10:21:00,146.75,146.763,146.744,146.756,89000000.0
2006-07-04 10:22:00,146.758,146.764,146.74,146.75,93500002.0
2006-07-04 10:23:00,146.756,146.771,146.752,146.768,69300000.0
2006-07-04 10:24:00,146.766,146.773,146.762,146.77,72000002.0
2006-07-04 10:25:00,146.78,146.803,146.78,146.799,92600000.0
2006-07-04 10:26:00,146.805,146.81,146.795,146.801,121399999.0
2006-07-04 10:27:00,146.807,146.82,146.795,146.807,119600001.0
2006-07-04 10:28:00,146.804,146.818,146.804,146.805,64800000.0
2006-07-04 10:29:00,146.799,146.799,146.788,146.799,60000000.0
2006-07-04 10:30:00,146.802,146.805,146.796,146.805,35600000.0
2006-07-04 10:31:00,146.806,146.816,146.797,146.816,60400000.0
2006-07-04 10:32:00,146.82,146.82,146.815,146.815,74300000.0
2006-07-04 10:33:00,146.806,146.812,146.799,146.809,67799998.0
2006-07-04 10:34:00,146.802,146.802,146.78,146.78,51400000.0
2006-07-04 10:35:00,146.772,146.776,146.757,146.763,38400000.0
2006-07-04 10:36:00,146.766,146.798,146.766,146.794,159199996.0
2006-07-04 10:37:00,146.792,146.792,146.767,146.778,67200000.0
2006-07-04 10:38:00,146.783,146.788,146.781,146.786,133299997.0
2006-07-04 10:39:00,146.786,146.786,146.773,146.779,64100000.0
2006-07-04 10:40:00,146.787,146.787,146.768,146.775,56800000.0
2006-07-04 10:41:00,146.765,146.77,146.76,146.77,117999998.0
2006-07-04 10:42:00,146.772,146.782,146.744,146.744,89599999.0
2006-07-04 10:43:00,146.749,146.763,146.741,146.75,74799998.0
2006-07-04 10:44:00,146.754,146.762,146.748,146.762,98400001.0
2006-07-04 10:45:00,146.767,146.767,146.754,146.754,42299999.0
2006-07-04 10:46:00,146.76,146.783,146.76,146.773,61300000.0
2006-07-04 10:47:00,146.772,146.785,146.756,146.756,37300000.0
2006-07-04 10:48:00,146.74,146.74,146.714,146.723,112999999.0
2006-07-04 10:49:00,146.721,146.728,146.711,146.724,108000000.0
2006-07-04 10:50:00,146.727,146.735,146.72,146.729,162600003.0
2006-07-04 10:51:00,146.725,146.725,146.7,146.713,55500000.0
2006-07-04 10:52:00,146.691,146.717,146.691,146.708,73699999.0
2006-07-04 10:53:00,146.712,146.712,146.692,146.692,68800000.0
2006-07-04 10:54:00,146.701,146.703,146.681,146.694,83900001.0
2006-07-04 10:55:00,146.701,146.705,146.687,146.687,217299999.0
2006-07-04 10:56:00,146.697,146.705,146.694,146.695,74199999.0
2006-07-04 10:57:00,146.696,146.712,146.696,146.704,94900001.0
2006-07-04 10:58:00,146.699,146.702,146.688,146.699,67200000.0
2006-07-04 10:59:00,146.703,146.712,146.699,146.699,45600000.0
2006-07-04 11:00:00,146.704,146.704,146.663,146.663,103100002.0
2006-07-04 11:01:00,146.658,146.673,146.658,146.663,130000001.0
2006-07-04 11:02:00,146.666,146.678,146.666,146.671,62700000.0
2006-07-04 11:03:00,146.664,146.67,146.659,146.67,79100000.0
2006-07-04 11:04:00,146.672,146.675,146.651,146.652,61700000.0
2006-07-04 11:05:00,146.655,146.655,146.644,146.653,111099998.0
2006-07-04 11:06:00,146.662,146.675,146.662,146.669,37300000.0
2006-07-04 11:07:00,146.654,146.671,146.654,146.66,255899995.0
2006-07-04 11:08:00,146.674,146.721,146.674,146.698,89400000.0
2006-07-04 11:09:00,146.698,146.701,146.687,146.692,72800000.0
2006-07-04 11:10:00,146.692,146.714,146.692,146.709,68000000.0
2006-07-04 11:11:00,146.705,146.705,146.671,146.671,103800000.0
2006-07-04 11:12:00,146.673,146.673,146.654,146.66,161599996.0
2006-07-04 11:13:00,146.664,146.672,146.653,146.664,98299999.0
2006-07-04 11:14:00,146.664,146.675,146.657,146.675,88199999.0
2006-07-04 11:15:00,146.674,146.682,146.662,146.664,78100001.0
2006-07-04 11:16:00,146.653,146.662,146.643,146.66,55300000.0
2006-07-04 11:17:00,146.659,146.659,146.631,146.65,106399999.0
2006-07-04 11:18:00,146.651,146.651,146.619,146.633,80700000.0
2006-07-04 11:19:00,146.635,146.637,146.631,146.631,88399999.0
2006-07-04 11:20:00,146.627,146.632,146.611,146.614,80800000.0
2006-07-04 11:21:00,146.616,146.629,146.612,146.62,103600001.0
2006-07-04 11:22:00,146.617,146.662,146.617,146.662,96400002.0
2006-07-04 11:23:00,146.665,146.668,146.657,146.665,105700001.0
2006-07-04 11:24:00,146.671,146.671,146.639,146.639,35700001.0
2006-07-04 11:25:00,146.633,146.649,146.633,146.635,135300001.0
2006-07-04 11:26:00,146.635,146.642,146.631,146.632,53699999.0
2006-07-04 11:27:00,146.631,146.641,146.63,146.638,92199999.0
2006-07-04 11:28:00,146.637,146.637,146.62,146.621,109199998.0
2006-07-04 11:29:00,146.633,146.633,146.625,146.625,107799998.0
2006-07-04 11:30:00,146.624,146.632,146.618,146.618,147600005.0
2006-07-04 11:31:00,146.617,146.653,146.617,146.641,133300003.0
2006-07-04 11:32:00,146.645,146.654,146.638,146.638,121299997.0
2006-07-04 11:33:00,146.638,146.638,146.63,146.635,94300001.0
2006-07-04 11:34:00,146.643,146.651,146.641,146.651,115899999.0
2006-07-04 11:35:00,146.653,146.661,146.621,146.621,134999999.0
2006-07-04 11:36:00,146.637,146.637,146.586,146.595,100400001.0
2006-07-04 11:37:00,146.596,146.603,146.58,146.595,117299999.0
2006-07-04 11:38:00,146.592,146.597,146.585,146.588,178999997.0
2006-07-04 11:39:00,146.586,146.598,146.583,146.598,70099999.0
2006-07-04 11:40:00,146.609,146.62,146.596,146.617,146300002.0
2006-07-04 11:41:00,146.617,146.635,146.604,146.635,78600001.0
2006-07-04 11:42:00,146.632,146.632,146.622,146.624,76599998.0
2006-07-04 11:43:00,146.634,146.634,146.615,146.625,106200000.0
2006-07-04 11:44:00,146.623,146.64,146.619,146.639,36500000.0
2006-07-04 11:45:00,146.638,146.643,146.618,146.64,79600001.0
2006-07-04 11:46:00,146.631,146.64,146.631,146.635,55700000.0
2006-07-04 11:47:00,146.642,146.661,146.642,146.644,87700000.0
2006-07-04 11:48:00,146.65,146.665,146.646,146.664,150399999.0
2006-07-04 11:49:00,146.657,146.674,146.65,146.664,158300001.0
2006-07-04 11:50:00,146.653,146.696,146.653,146.696,107099998.0
2006-07-04 11:51:00,146.692,146.708,146.687,146.697,74400000.0
2006-07-04 11:52:00,146.671,146.69,146.671,146.685,63800000.0
2006-07-04 11:53:00,146.686,146.705,146.682,146.705,50400000.0
2006-07-04 11:54:00,146.704,146.707,146.694,146.705,89800000.0
2006-07-04 11:55:00,146.71,146.715,146.695,146.715,112899998.0
2006-07-04 11:56:00,146.718,146.718,146.682,146.682,58000000.0
2006-07-04 11:57:00,146.683,146.691,146.673,146.673,97600001.0
2006-07-04 11:58:00,146.669,146.681,146.667,146.675,164799997.0
2006-07-04 11:59:00,146.675,146.684,146.671,146.682,195100001.0
2006-07-04 12:00:00,146.687,146.698,146.684,146.686,95400000.0
2006-07-04 12:01:00,146.689,146.698,146.678,146.68,86800000.0
2006-07-04 12:02:00,146.68,146.694,146.68,146.683,78300000.0
2006-07-04 12:03:00,146.688,146.694,146.684,146.694,179500002.0
2006-07-04 12:04:00,146.689,146.689,146.664,146.673,81300001.0
2006-07-04 12:05:00,146.656,146.656,146.644,146.651,156899999.0
2006-07-04 12:06:00,146.655,146.665,146.645,146.658,78500000.0
2006-07-04 12:07:00,146.648,146.648,146.625,146.631,59000000.0
2006-07-04 12:08:00,146.64,146.64,146.586,146.62,75599999.0
2006-07-04 12:09:00,146.637,146.665,146.637,146.665,65600000.0
2006-07-04 12:10:00,146.659,146.659,146.63,146.632,85399998.0
2006-07-04 12:11:00,146.631,146.651,146.63,146.651,70499999.0
2006-07-04 12:12:00,146.648,146.648,146.633,146.633,49800000.0
2006-07-04 12:13:00,146.649,146.697,146.649,146.692,16200000.0
2006-07-04 12:14:00,146.693,146.7,146.68,146.69,148800002.0
2006-07-04 12:15:00,146.682,146.691,146.679,146.681,149600001.0
2006-07-04 12:16:00,146.682,146.683,146.669,146.675,97200001.0
2006-07-04 12:17:00,146.666,146.666,146.654,146.664,103699999.0
2006-07-04 12:18:00,146.66,146.66,146.651,146.654,95499997.0
2006-07-04 12:19:00,146.652,146.666,146.652,146.663,202299997.0
2006-07-04 12:20:00,146.657,146.668,146.644,146.654,155000001.0
2006-07-04 12:21:00,146.661,146.67,146.654,146.663,95900001.0
2006-07-04 12:22:00,146.665,146.675,146.66,146.675,45699999.0
2006-07-04 12:23:00,146.676,146.688,146.674,146.682,131099998.0
2006-07-04 12:24:00,146.687,146.687,146.677,146.682,40799999.0
2006-07-04 12:25:00,146.681,146.681,146.668,146.68,63900000.0
2006-07-04 12:26:00,146.678,146.696,146.675,146.683,179299999.0
2006-07-04 12:27:00,146.679,146.69,146.678,146.678,41600000.0
2006-07-04 12:28:00,146.68,146.695,146.68,146.695,44400000.0
2006-07-04 12:29:00,146.686,146.686,146.669,146.674,115500003.0
2006-07-04 12:30:00,146.671,146.688,146.668,146.677,69900000.0
2006-07-04 12:31:00,146.665,146.665,146.649,146.65,109500000.0
2006-07-04 12:32:00,146.659,146.659,146.644,146.655,124700000.0
2006-07-04 12:33:00,146.659,146.659,146.647,146.657,48800001.0
2006-07-04 12:34:00,146.655,146.668,146.655,146.668,102300001.0
2006-07-04 12:35:00,146.669,146.689,146.669,146.689,117800003.0
2006-07-04 12:36:00,146.702,146.702,146.689,146.7,137199997.0
2006-07-04 12:37:00,146.688,146.69,146.678,146.678,53700002.0
2006-07-04 12:38:00,146.656,146.669,146.655,146.655,54300000.0
2006-07-04 12:39:00,146.648,146.648,146.634,146.635,71200000.0
2006-07-04 12:40:00,146.632,146.638,146.619,146.638,117199999.0
2006-07-04 12:41:00,146.627,146.643,146.627,146.637,62400000.0
2006-07-04 12:42:00,146.639,146.649,146.635,146.635,55000000.0
2006-07-04 12:43:00,146.638,146.642,146.636,146.638,89600000.0
2006-07-04 12:44:00,146.628,146.639,146.623,146.639,83299999.0
2006-07-04 12:45:00,146.645,146.645,146.633,146.633,163800000.0
2006-07-04 12:46:00,146.64,146.645,146.635,146.64,62600000.0
2006-07-04 12:47:00,146.633,146.634,146.62,146.62,70199999.0
2006-07-04 12:48:00,146.632,146.634,146.621,146.621,73900000.0
2006-07-04 12:49:00,146.604,146.608,146.595,146.6,107700000.0
2006-07-04 12:50:00,146.608,146.609,146.6,146.606,71400000.0
2006-07-04 12:51:00,146.612,146.617,146.61,146.61,101200001.0
2006-07-04 12:52:00,146.606,146.607,146.598,146.598,75499999.0
2006-07-04 12:53:00,146.605,146.609,146.592,146.592,106599998.0
2006-07-04 12:54:00,146.571,146.571,146.549,146.55,147799999.0
2006-07-04 12:55:00,146.546,146.552,146.536,146.552,73300001.0
2006-07-04 12:56:00,146.56,146.571,146.552,146.552,87599999.0
2006-07-04 12:57:00,146.55,146.558,146.545,146.553,130499998.0
2006-07-04 12:58:00,146.554,146.556,146.548,146.55,165599998.0
2006-07-04 12:59:00,146.538,146.538,146.519,146.523,114799998.0
2006-07-04 13:00:00,146.533,146.533,146.516,146.516,38400000.0
2006-07-04 13:01:00,146.507,146.524,146.507,146.518,52800000.0
2006-07-04 13:02:00,146.503,146.506,146.496,146.504,89699999.0
2006-07-04 13:03:00,146.507,146.507,146.499,146.499,99800002.0
2006-07-04 13:04:00,146.494,146.501,146.489,146.501,62400000.0
2006-07-04 13:05:00,146.494,146.514,146.494,146.514,64599999.0
2006-07-04 13:06:00,146.521,146.541,146.516,146.541,111100001.0
2006-07-04 13:07:00,146.553,146.555,146.545,146.545,86299997.0
2006-07-04 13:08:00,146.54,146.54,146.535,146.54,48799999.0
2006-07-04 13:09:00,146.533,146.564,146.52,146.526,93900000.0
2006-07-04 13:10:00,146.521,146.532,146.521,146.53,93899999.0
2006-07-04 13:11:00,146.528,146.549,146.519,146.544,111400001.0
2006-07-04 13:12:00,146.547,146.556,146.541,146.553,144200002.0
2006-07-04 13:13:00,146.558,146.573,146.555,146.573,125000003.0
2006-07-04 13:14:00,146.564,146.572,146.56,146.572,43000000.0
2006-07-04 13:15:00,146.568,146.571,146.554,146.565,156099999.0
2006-07-04 13:16:00,146.556,146.556,146.547,146.555,62899999.0
2006-07-04 13:17:00,146.55,146.555,146.55,146.55,97399998.0
2006-07-04 13:18:00,146.56,146.587,146.56,146.585,41400000.0
2006-07-04 13:19:00,146.578,146.584,146.574,146.58,98200000.0
2006-07-04 13:20:00,146.587,146.587,146.58,146.58,1800000.0
2006-07-04 13:21:00,146.578,146.591,146.573,146.574,82099999.0
2006-07-04 13:22:00,146.566,146.57,146.557,146.57,136700000.0
2006-07-04 13:23:00,146.562,146.563,146.552,146.563,101800000.0
2006-07-04 13:24:00,146.566,146.57,146.562,146.57,77500000.0
2006-07-04 13:25:00,146.568,146.578,146.558,146.558,64200000.0
2006-07-04 13:26:00,146.558,146.579,146.558,146.565,108699999.0
2006-07-04 13:27:00,146.557,146.557,146.552,146.555,90400000.0
2006-07-04 13:28:00,146.545,146.563,146.545,146.563,125800000.0
2006-07-04 13:29:00,146.561,146.563,146.545,146.558,77400000.0
2006-07-04 13:30:00,146.562,146.58,146.56,146.58,77099999.0
2006-07-04 13:31:00,146.576,146.577,146.569,146.569,137000001.0
2006-07-04 13:32:00,146.548,146.561,146.546,146.546,83600002.0
2006-07-04 13:33:00,146.555,146.559,146.554,146.554,92299998.0
2006-07-04 13:34:00,146.547,146.558,146.545,146.553,71900000.0
2006-07-04 13:35:00,146.54,146.552,146.538,146.541,66700000.0
2006-07-04 13:36:00,146.531,146.531,146.529,146.53,85900000.0
2006-07-04 13:37:00,146.534,146.547,146.534,146.54,97099997.0
2006-07-04 13:38:00,146.534,146.534,146.523,146.525,30099999.0
2006-07-04 13:39:00,146.534,146.546,146.534,146.546,45799999.0
2006-07-04 13:40:00,146.556,146.563,146.54,146.54,121099997.0
2006-07-04 13:41:00,146.55,146.556,146.55,146.555,43200000.0
2006-07-04 13:42:00,146.552,146.555,146.551,146.555,113699998.0
2006-07-04 13:43:00,146.558,146.558,146.545,146.545,61700000.0
2006-07-04 13:44:00,146.542,146.56,146.542,146.55,145300001.0
2006-07-04 13:45:00,146.55,146.55,146.547,146.547,26400000.0
2006-07-04 13:46:00,146.553,146.563,146.553,146.562,79200000.0
2006-07-04 13:47:00,146.552,146.562,146.549,146.555,116299998.0
2006-07-04 13:48:00,146.562,146.567,146.555,146.566,86900000.0
2006-07-04 13:49:00,146.555,146.562,146.555,146.558,78999999.0
2006-07-04 13:50:00,146.55,146.566,146.55,146.554,24700000.0
2006-07-04 13:51:00,146.557,146.557,146.551,146.553,59200000.0
2006-07-04 13:52:00,146.547,146.552,146.544,146.544,113200001.0
2006-07-04 13:53:00,146.545,146.555,146.54,146.54,56699999.0
2006-07-04 13:54:00,146.539,146.555,146.539,146.542,199600001.0
2006-07-04 13:55:00,146.54,146.546,146.532,146.532,49900000.0
2006-07-04 13:56:00,146.534,146.542,146.527,146.527,85500000.0
2006-07-04 13:57:00,146.532,146.539,146.532,146.534,98600001.0
2006-07-04 13:58:00,146.536,146.537,146.525,146.528,83899998.0
2006-07-04 13:59:00,146.529,146.529,146.519,146.519,137400001.0
2006-07-04 14:00:00,146.531,146.56,146.531,146.55,105700002.0
2006-07-04 14:01:00,146.558,146.559,146.536,146.536,110399999.0
2006-07-04 14:02:00,146.517,146.533,146.514,146.514,76399999.0
2006-07-04 14:03:00,146.515,146.527,146.515,146.515,70400000.0
2006-07-04 14:04:00,146.52,146.524,146.514,146.521,112399998.0
2006-07-04 14:05:00,146.517,146.546,146.517,146.546,72700000.0
2006-07-04 14:06:00,146.533,146.533,146.489,146.492,109999999.0
2006-07-04 14:07:00,146.488,146.51,146.488,146.51,166800003.0
2006-07-04 14:08:00,146.513,146.527,146.506,146.517,183099998.0
2006-07-04 14:09:00,146.523,146.55,146.523,146.54,129499999.0
2006-07-04 14:10:00,146.548,146.56,146.547,146.56,156300001.0
2006-07-04 14:11:00,146.575,146.575,146.544,146.544,99700001.0
2006-07-04 14:12:00,146.546,146.553,146.539,146.541,112700001.0
2006-07-04 14:13:00,146.54,146.551,146.536,146.548,152900000.0
2006-07-04 14:14:00,146.543,146.543,146.501,146.51,85100000.0
2006-07-04 14:15:00,146.512,146.533,146.512,146.528,128199999.0
2006-07-04 14:16:00,146.521,146.535,146.518,146.53,123000001.0
2006-07-04 14:17:00,146.541,146.544,146.541,146.544,4800000.0
2006-07-04 14:18:00,146.541,146.543,146.535,146.537,88999999.0
2006-07-04 14:19:00,146.537,146.546,146.523,146.523,171500001.0
2006-07-04 14:20:00,146.526,146.542,146.52,146.527,90000000.0
2006-07-04 14:21:00,146.515,146.528,146.49,146.49,106199999.0
2006-07-04 14:22:00,146.506,146.523,146.506,146.513,112799998.0
2006-07-04 14:23:00,146.521,146.545,146.521,146.531,55899999.0
2006-07-04 14:24:00,146.535,146.535,146.519,146.535,103800002.0
2006-07-04 14:25:00,146.533,146.545,146.532,146.533,70299999.0
2006-07-04 14:26:00,146.531,146.542,146.523,146.542,97299999.0
2006-07-04 14:27:00,146.546,146.55,146.529,146.55,57600000.0
2006-07-04 14:28:00,146.551,146.562,146.541,146.562,138300003.0
2006-07-04 14:29:00,146.577,146.577,146.549,146.564,152899999.0
2006-07-04 14:30:00,146.562,146.571,146.562,146.567,96600001.0
2006-07-04 14:31:00,146.578,146.605,146.571,146.598,119700002.0
2006-07-04 14:32:00,146.602,146.608,146.593,146.604,73200000.0
2006-07-04 14:33:00,146.596,146.603,146.585,146.599,89000002.0
2006-07-04 14:34:00,146.593,146.602,146.587,146.601,59799998.0
2006-07-04 14:35:00,146.6,146.626,146.6,146.61,109499999.0
2006-07-04 14:36:00,146.615,146.621,146.607,146.617,81700001.0
2006-07-04 14:37:00,146.621,146.625,146.611,146.625,108399998.0
2006-07-04 14:38:00,146.62,146.628,146.612,146.612,185699998.0
2006-07-04 14:39:00,146.611,146.611,146.589,146.6,105300002.0
2006-07-04 14:40:00,146.599,146.61,146.589,146.605,116199998.0
2006-07-04 14:41:00,146.603,146.605,146.596,146.598,116500000.0
2006-07-04 14:42:00,146.595,146.603,146.592,146.596,67499999.0
2006-07-04 14:43:00,146.6,146.628,146.6,146.6,64699999.0
2006-07-04 14:44:00,146.61,146.616,146.603,146.603,107100001.0
2006-07-04 14:45:00,146.605,146.614,146.6,146.607,56500000.0
2006-07-04 14:46:00,146.612,146.612,146.577,146.577,76199998.0
2006-07-04 14:47:00,146.578,146.587,146.566,146.585,87300001.0
2006-07-04 14:48:00,146.595,146.597,146.582,146.597,90299999.0
2006-07-04 14:49:00,146.595,146.602,146.589,146.597,57100000.0
2006-07-04 14:50:00,146.604,146.617,146.596,146.617,55300001.0
2006-07-04 14:51:00,146.613,146.625,146.606,146.625,44800000.0
2006-07-04 14:52:00,146.616,146.628,146.604,146.628,74400001.0
2006-07-04 14:53:00,146.619,146.633,146.619,146.633,31899999.0
2006-07-04 14:54:00,146.629,146.629,146.626,146.626,10700000.0
2006-07-04 14:55:00,146.609,146.624,146.607,146.61,52600000.0
2006-07-04 14:56:00,146.612,146.619,146.606,146.618,151800000.0
2006-07-04 14:57:00,146.624,146.629,146.616,146.618,139099999.0
2006-07-04 14:58:00,146.615,146.631,146.615,146.618,147800000.0
2006-07-04 14:59:00,146.619,146.62,146.608,146.608,67600000.0
2006-07-04 15:00:00,146.62,146.62,146.607,146.615,121499999.0
2006-07-04 15:01:00,146.626,146.626,146.624,146.624,19200000.0
2006-07-04 15:02:00,146.617,146.617,146.6,146.607,170099995.0
2006-07-04 15:03:00,146.61,146.627,146.609,146.627,64200000.0
2006-07-04 15:04:00,146.629,146.629,146.615,146.615,58000000.0
2006-07-04 15:05:00,146.606,146.613,146.605,146.605,49400000.0
2006-07-04 15:06:00,146.604,146.604,146.591,146.596,9800000.0
2006-07-04 15:07:00,146.585,146.591,146.573,146.574,66400000.0
2006-07-04 15:08:00,146.56,146.566,146.549,146.554,56500001.0
2006-07-04 15:09:00,146.542,146.557,146.533,146.533,134699998.0
2006-07-04 15:10:00,146.53,146.535,146.517,146.535,40900000.0
2006-07-04 15:11:00,146.533,146.54,146.531,146.538,122899997.0
2006-07-04 15:12:00,146.534,146.547,146.53,146.535,172800000.0
2006-07-04 15:13:00,146.539,146.565,146.539,146.565,65700001.0
2006-07-04 15:14:00,146.573,146.577,146.561,146.573,88000002.0
2006-07-04 15:15:00,146.575,146.578,146.553,146.575,112800001.0
2006-07-04 15:16:00,146.58,146.61,146.58,146.604,61600000.0
2006-07-04 15:17:00,146.608,146.647,146.606,146.647,43599999.0
2006-07-04 15:18:00,146.654,146.667,146.648,146.65,235899999.0
2006-07-04 15:19:00,146.654,146.66,146.637,146.645,77299999.0
2006-07-04 15:20:00,146.638,146.652,146.635,146.65,69600001.0
2006-07-04 15:21:00,146.645,146.661,146.641,146.661,28100000.0
2006-07-04 15:22:00,146.653,146.654,146.653,146.654,32700000.0
2006-07-04 15:23:00,146.636,146.647,146.632,146.637,113599998.0
2006-07-04 15:24:00,146.648,146.655,146.648,146.65,38900000.0
2006-07-04 15:25:00,146.654,146.654,146.643,146.643,47300001.0
2006-07-04 15:26:00,146.652,146.652,146.637,146.64,211599999.0
2006-07-04 15:27:00,146.643,146.643,146.627,146.632,183699997.0
2006-07-04 15:28:00,146.642,146.642,146.624,146.628,121299999.0
2006-07-04 15:29:00,146.625,146.635,146.614,146.635,48600000.0
2006-07-04 15:30:00,146.637,146.64,146.63,146.64,76699999.0
2006-07-04 15:31:00,146.639,146.653,146.639,146.653,84299999.0
2006-07-04 15:32:00,146.652,146.654,146.64,146.641,130199999.0
2006-07-04 15:33:00,146.645,146.65,146.64,146.65,104400000.0
2006-07-04 15:34:00,146.65,146.659,146.645,146.648,87099999.0
2006-07-04 15:35:00,146.653,146.658,146.647,146.647,97900001.0
2006-07-04 15:36:00,146.654,146.654,146.639,146.639,123800000.0
2006-07-04 15:37:00,146.645,146.645,146.64,146.645,97000000.0
2006-07-04 15:38:00,146.636,146.636,146.625,146.625,32200000.0
2006-07-04 15:39:00,146.627,146.636,146.627,146.632,66400000.0
2006-07-04 15:40:00,146.632,146.643,146.63,146.643,91700000.0
2006-07-04 15:41:00,146.641,146.641,146.632,146.635,83899999.0
2006-07-04 15:42:00,146.64,146.65,146.638,146.641,67300000.0
2006-07-04 15:43:00,146.629,146.641,146.629,146.641,46700000.0
2006-07-04 15:44:00,146.627,146.642,146.62,146.63,50999999.0
2006-07-04 15:45:00,146.635,146.64,146.633,146.64,95900001.0
2006-07-04 15:46:00,146.615,146.615,146.604,146.604,32100000.0
2006-07-04 15:47:00,146.611,146.611,146.592,146.595,102100002.0
2006-07-04 15:48:00,146.606,146.643,146.606,146.632,106999999.0
2006-07-04 15:49:00,146.635,146.643,146.621,146.636,141100000.0
2006-07-04 15:50:00,146.647,146.659,146.637,146.649,131099997.0
2006-07-04 15:51:00,146.652,146.654,146.645,146.645,25800000.0
2006-07-04 15:52:00,146.638,146.652,146.635,146.635,95200001.0
2006-07-04 15:53:00,146.642,146.649,146.635,146.635,62400000.0
2006-07-04 15:54:00,146.633,146.643,146.632,146.643,50600000.0
2006-07-04 15:55:00,146.639,146.643,146.635,146.635,67900001.0
2006-07-04 15:56:00,146.638,146.64,146.637,146.637,43999999.0
2006-07-04 15:57:00,146.647,146.651,146.635,146.64,153100002.0
2006-07-04 15:58:00,146.64,146.664,146.64,146.664,63600000.0
2006-07-04 15:59:00,146.654,146.654,146.649,146.649,16000000.0
2006-07-04 16:00:00,146.65,146.665,146.65,146.657,58600000.0
2006-07-04 16:01:00,146.67,146.671,146.66,146.67,137799999.0
2006-07-04 16:02:00,146.67,146.675,146.655,146.655,138100000.0
2006-07-04 16:03:00,146.675,146.675,146.656,146.667,76499999.0
2006-07-04 16:04:00,146.666,146.678,146.655,146.668,233599998.0
2006-07-04 16:05:00,146.663,146.663,146.648,146.66,47099999.0
2006-07-04 16:06:00,146.664,146.67,146.663,146.665,46700000.0
2006-07-04 16:07:00,146.677,146.677,146.653,146.653,100300002.0
2006-07-04 16:08:00,146.648,146.658,146.646,146.656,114600001.0
2006-07-04 16:09:00,146.648,146.656,146.636,146.644,83899999.0
2006-07-04 16:10:00,146.647,146.655,146.636,146.655,71900000.0
2006-07-04 16:11:00,146.654,146.66,146.65,146.66,100699997.0
2006-07-04 16:12:00,146.651,146.656,146.643,146.643,166800004.0
2006-07-04 16:13:00,146.641,146.641,146.629,146.629,12500000.0
2006-07-04 16:14:00,146.624,146.634,146.607,146.612,55000000.0
2006-07-04 16:15:00,146.613,146.62,146.604,146.62,58599999.0
2006-07-04 16:16:00,146.626,146.631,146.62,146.624,33900000.0
2006-07-04 16:17:00,146.636,146.646,146.624,146.634,162400000.0
2006-07-04 16:18:00,146.638,146.638,146.627,146.637,123400002.0
2006-07-04 16:19:00,146.63,146.631,146.622,146.629,100000000.0
2006-07-04 16:20:00,146.639,146.642,146.633,146.637,104999998.0
2006-07-04 16:21:00,146.632,146.645,146.63,146.645,65099998.0
2006-07-04 16:22:00,146.638,146.65,146.631,146.631,88499998.0
2006-07-04 16:23:00,146.639,146.639,146.634,146.634,73600001.0
2006-07-04 16:24:00,146.633,146.643,146.63,146.632,73300000.0
2006-07-04 16:25:00,146.637,146.638,146.63,146.638,68000000.0
2006-07-04 16:26:00,146.633,146.64,146.629,146.633,56099998.0
2006-07-04 16:27:00,146.634,146.635,146.625,146.625,40900000.0
2006-07-04 16:28:00,146.618,146.635,146.616,146.627,139699999.0
2006-07-04 16:29:00,146.622,146.637,146.622,146.627,41200000.0
2006-07-04 16:30:00,146.636,146.643,146.63,146.642,48000000.0
2006-07-04 16:31:00,146.632,146.635,146.619,146.621,211699998.0
2006-07-04 16:32:00,146.62,146.629,146.613,146.613,51200000.0
2006-07-04 16:33:00,146.611,146.611,146.599,146.608,72699999.0
2006-07-04 16:34:00,146.607,146.607,146.589,146.597,94300000.0
2006-07-04 16:35:00,146.614,146.639,146.614,146.639,181300001.0
2006-07-04 16:36:00,146.637,146.654,146.637,146.642,134200003.0
2006-07-04 16:37:00,146.635,146.65,146.635,146.65,102500000.0
2006-07-04 16:38:00,146.649,146.655,146.647,146.655,52000000.0
2006-07-04 16:39:00,146.653,146.663,146.65,146.663,99299999.0
2006-07-04 16:40:00,146.654,146.654,146.644,146.652,26799999.0
2006-07-04 16:41:00,146.649,146.649,146.62,146.627,89600001.0
2006-07-04 16:42:00,146.64,146.643,146.629,146.629,91099999.0
2006-07-04 16:43:00,146.634,146.639,146.617,146.617,80799999.0
2006-07-04 16:44:00,146.613,146.62,146.601,146.603,183999998.0
2006-07-04 16:45:00,146.6,146.6,146.585,146.585,36800000.0
2006-07-04 16:46:00,146.585,146.591,146.584,146.587,143400000.0
2006-07-04 16:47:00,146.588,146.588,146.576,146.58,75100002.0
2006-07-04 16:48:00,146.564,146.571,146.553,146.563,90300000.0
2006-07-04 16:49:00,146.561,146.564,146.555,146.56,73500001.0
2006-07-04 16:50:00,146.565,146.565,146.555,146.555,74499999.0
2006-07-04 16:51:00,146.555,146.566,146.554,146.566,113300000.0
2006-07-04 16:52:00,146.569,146.569,146.56,146.566,183300003.0
2006-07-04 16:53:00,146.586,146.602,146.57,146.57,129299996.0
2006-07-04 16:54:00,146.575,146.582,146.568,146.572,49099999.0
2006-07-04 16:55:00,146.583,146.613,146.583,146.612,48700000.0
2006-07-04 16:56:00,146.619,146.632,146.614,146.614,116300002.0
2006-07-04 16:57:00,146.612,146.619,146.611,146.611,60800000.0
2006-07-04 16:58:00,146.609,146.622,146.607,146.615,67800000.0
2006-07-04 16:59:00,146.63,146.66,146.63,146.653,67599999.0
2006-07-04 17:00:00,146.667,146.679,146.661,146.667,190300003.0
2006-07-04 17:01:00,146.632,146.632,146.563,146.568,43500000.0
2006-07-04 17:02:00,146.566,146.597,146.566,146.597,83100000.0
2006-07-04 17:03:00,146.601,146.618,146.601,146.61,65300000.0
2006-07-04 17:04:00,146.612,146.65,146.612,146.65,88400000.0
2006-07-04 17:05:00,146.642,146.647,146.63,146.63,60800000.0
2006-07-04 17:06:00,146.636,146.653,146.636,146.652,34600000.0
2006-07-04 17:07:00,146.637,146.637,146.587,146.598,85499999.0
2006-07-04 17:08:00,146.583,146.604,146.576,146.603,34500000.0
2006-07-04 17:09:00,146.613,146.617,146.608,146.608,115199998.0
2006-07-04 17:10:00,146.603,146.609,146.595,146.595,107199999.0
2006-07-04 17:11:00,146.599,146.599,146.59,146.596,102499999.0
2006-07-04 17:12:00,146.596,146.596,146.588,146.588,28200000.0
2006-07-04 17:13:00,146.582,146.587,146.571,146.58,91899999.0
2006-07-04 17:14:00,146.59,146.597,146.58,146.588,66500000.0
2006-07-04 17:15:00,146.589,146.605,146.589,146.605,123100003.0
2006-07-04 17:16:00,146.61,146.615,146.607,146.612,42999999.0
2006-07-04 17:17:00,146.61,146.614,146.602,146.614,44900000.0
2006-07-04 17:18:00,146.612,146.613,146.602,146.613,91499998.0
2006-07-04 17:19:00,146.613,146.613,146.591,146.6,95800001.0
2006-07-04 17:20:00,146.607,146.625,146.603,146.613,106400000.0
2006-07-04 17:21:00,146.614,146.614,146.601,146.609,112499997.0
2006-07-04 17:22:00,146.605,146.616,146.584,146.585,58100000.0
2006-07-04 17:23:00,146.572,146.581,146.57,146.57,87100000.0
2006-07-04 17:24:00,146.574,146.574,146.553,146.553,69600001.0
2006-07-04 17:25:00,146.546,146.548,146.532,146.54,113500001.0
2006-07-04 17:26:00,146.531,146.531,146.515,146.515,75600000.0
2006-07-04 17:27:00,146.517,146.534,146.517,146.534,67899999.0
2006-07-04 17:28:00,146.536,146.559,146.536,146.552,69199999.0
2006-07-04 17:29:00,146.545,146.555,146.533,146.555,85900001.0
2006-07-04 17:30:00,146.567,146.576,146.56,146.569,105399999.0
2006-07-04 17:31:00,146.571,146.602,146.566,146.602,44000000.0
2006-07-04 17:32:00,146.592,146.602,146.592,146.597,61900000.0
2006-07-04 17:33:00,146.59,146.616,146.59,146.606,146400001.0
2006-07-04 17:34:00,146.603,146.641,146.598,146.641,49100000.0
2006-07-04 17:35:00,146.661,146.665,146.631,146.631,44700000.0
2006-07-04 17:36:00,146.621,146.626,146.599,146.599,146000001.0
2006-07-04 17:37:00,146.605,146.62,146.605,146.617,131799998.0
2006-07-04 17:38:00,146.613,146.618,146.612,146.612,111700002.0
2006-07-04 17:39:00,146.603,146.612,146.599,146.599,29000000.0
2006-07-04 17:40:00,146.595,146.62,146.595,146.62,39900000.0
2006-07-04 17:41:00,146.623,146.625,146.604,146.604,198399998.0
2006-07-04 17:42:00,146.605,146.605,146.585,146.599,84800000.0
2006-07-04 17:43:00,146.592,146.595,146.581,146.595,62900000.0
2006-07-04 17:44:00,146.593,146.603,146.573,146.603,94399999.0
2006-07-04 17:45:00,146.606,146.606,146.561,146.565,61400000.0
2006-07-04 17:46:00,146.572,146.575,146.56,146.56,174599997.0
2006-07-04 17:47:00,146.567,146.567,146.554,146.56,42400000.0
2006-07-04 17:48:00,146.556,146.556,146.531,146.545,83200000.0
2006-07-04 17:49:00,146.537,146.54,146.528,146.537,75800000.0
2006-07-04 17:50:00,146.539,146.539,146.528,146.534,88700000.0
2006-07-04 17:51:00,146.535,146.543,146.53,146.543,91599998.0
2006-07-04 17:52:00,146.544,146.567,146.544,146.553,119900001.0
2006-07-04 17:53:00,146.547,146.555,146.547,146.55,50500000.0
2006-07-04 17:54:00,146.547,146.555,146.541,146.552,77099998.0
2006-07-04 17:55:00,146.551,146.551,146.536,146.545,124599997.0
2006-07-04 17:56:00,146.546,146.553,146.542,146.545,73199999.0
2006-07-04 17:57:00,146.543,146.545,146.534,146.543,64999999.0
2006-07-04 17:58:00,146.543,146.556,146.543,146.556,72299999.0
2006-07-04 17:59:00,146.557,146.561,146.552,146.552,138900000.0
2006-07-04 18:00:00,146.549,146.552,146.542,146.545,123999998.0
2006-07-04 18:01:00,146.54,146.554,146.539,146.549,1142299993.0
2006-07-04 18:02:00,146.57,146.58,146.57,146.58,1191099995.0
2006-07-04 18:03:00,146.57,146.59,146.56,146.58,1191099995.0
2006-07-04 18:04:00,146.564,146.565,146.542,146.552,1191099995.0
2006-07-04 18:05:00,146.55,146.564,146.53,146.563,1586100004.0
2006-07-04 18:06:00,146.563,146.563,146.54,146.542,1186400003.0
2006-07-04 18:07:00,146.537,146.544,146.532,146.54,2133100003.0
2006-07-04 18:08:00,146.54,146.559,146.529,146.545,1569800003.0
2006-07-04 18:09:00,146.546,146.568,146.534,146.558,1448699999.0
2006-07-04 18:10:00,146.566,146.575,146.56,146.567,997799998.0
2006-07-04 18:11:00,146.579,146.595,146.578,146.583,579499999.0
2006-07-04 18:12:00,146.583,146.588,146.572,146.578,767299998.0
2006-07-04 18:13:00,146.577,146.577,146.547,146.547,1081999998.0
2006-07-04 18:14:00,146.542,146.542,146.526,146.527,1610000001.0
2006-07-04 18:15:00,146.526,146.535,146.52,146.53,1536399992.0
2006-07-04 18:16:00,146.533,146.557,146.533,146.556,1640899987.0
2006-07-04 18:17:00,146.558,146.562,146.544,146.548,673499997.0
2006-07-04 18:18:00,146.542,146.542,146.526,146.526,577000007.0
2006-07-04 18:19:00,146.522,146.524,146.507,146.509,797600002.0
2006-07-04 18:20:00,146.513,146.534,146.512,146.52,1416099997.0
2006-07-04 18:21:00,146.521,146.53,146.516,146.528,1179700006.0
2006-07-04 18:22:00,146.53,146.537,146.522,146.532,996500001.0
2006-07-04 18:23:00,146.524,146.533,146.519,146.522,1427399999.0
2006-07-04 18:24:00,146.517,146.53,146.514,146.522,971500004.0
2006-07-04 18:25:00,146.53,146.548,146.53,146.539,1144499996.0
2006-07-04 18:26:00,146.545,146.579,146.545,146.556,1069799997.0
2006-07-04 18:27:00,146.551,146.552,146.536,146.539,475100002.0
2006-07-04 18:28:00,146.553,146.567,146.553,146.562,802399998.0
2006-07-04 18:29:00,146.563,146.567,146.548,146.552,752399998.0
2006-07-04 18:30:00,146.547,146.566,146.538,146.555,415199997.0
2006-07-04 18:31:00,146.55,146.55,146.52,146.52,889600002.0
2006-07-04 18:32:00,146.512,146.526,146.507,146.522,1377299996.0
2006-07-04 18:33:00,146.525,146.557,146.521,146.544,1756599996.0
2006-07-04 18:34:00,146.551,146.572,146.549,146.552,1181800001.0
2006-07-04 18:35:00,146.557,146.557,146.537,146.542,1222999995.0
2006-07-04 18:36:00,146.54,146.547,146.534,146.542,731600005.0
2006-07-04 18:37:00,146.542,146.546,146.535,146.542,641699996.0
2006-07-04 18:38:00,146.55,146.583,146.55,146.575,382699994.0
2006-07-04 18:39:00,146.58,146.593,146.577,146.585,385299998.0
2006-07-04 18:40:00,146.58,146.59,146.569,146.581,910600000.0
2006-07-04 18:41:00,146.585,146.585,146.572,146.572,381799996.0
2006-07-04 18:42:00,146.571,146.576,146.559,146.573,790499998.0
2006-07-04 18:43:00,146.578,146.585,146.564,146.581,258100003.0
2006-07-04 18:44:00,146.581,146.589,146.574,146.579,451100001.0
2006-07-04 18:45:00,146.575,146.594,146.575,146.592,229299999.0
2006-07-04 18:46:00,146.592,146.606,146.585,146.599,495800003.0
2006-07-04 18:47:00,146.59,146.598,146.589,146.598,196600000.0
2006-07-04 18:48:00,146.6,146.615,146.589,146.6,559099998.0
2006-07-04 18:49:00,146.595,146.6,146.577,146.585,614899998.0
2006-07-04 18:50:00,146.588,146.627,146.586,146.587,722299999.0
2006-07-04 18:51:00,146.582,146.605,146.57,146.579,508200004.0
2006-07-04 18:52:00,146.58,146.6,146.561,146.561,722900002.0
2006-07-04 18:53:00,146.555,146.565,146.552,146.558,969600000.0
2006-07-04 18:54:00,146.561,146.58,146.558,146.574,942899998.0
2006-07-04 18:55:00,146.58,146.59,146.575,146.58,968600001.0
2006-07-04 18:56:00,146.585,146.615,146.585,146.605,388000000.0
2006-07-04 18:57:00,146.614,146.633,146.614,146.625,535200000.0
2006-07-04 18:58:00,146.625,146.644,146.616,146.628,624800000.0
2006-07-04 18:59:00,146.632,146.643,146.624,146.639,805500000.0
2006-07-04 19:00:00,146.636,146.652,146.634,146.652,263299998.0
2006-07-04 19:01:00,146.655,146.662,146.644,146.655,319000003.0
2006-07-04 19:02:00,146.645,146.649,146.626,146.63,368800001.0
2006-07-04 19:03:00,146.623,146.641,146.623,146.632,856499994.0
2006-07-04 19:04:00,146.627,146.641,146.627,146.64,367100004.0
2006-07-04 19:05:00,146.642,146.642,146.621,146.623,693099998.0
2006-07-04 19:06:00,146.625,146.642,146.625,146.634,840700001.0
2006-07-04 19:07:00,146.635,146.64,146.627,146.63,1120000009.0
2006-07-04 19:08:00,146.635,146.643,146.625,146.635,715600001.0
2006-07-04 19:09:00,146.629,146.641,146.614,146.636,665700001.0
2006-07-04 19:10:00,146.645,146.681,146.639,146.66,208700003.0
2006-07-04 19:11:00,146.658,146.658,146.642,146.645,565200000.0
2006-07-04 19:12:00,146.648,146.65,146.641,146.644,279699998.0
2006-07-04 19:13:00,146.641,146.648,146.641,146.645,77500000.0
2006-07-04 19:14:00,146.641,146.649,146.638,146.644,284700002.0
2006-07-04 19:15:00,146.641,146.655,146.639,146.648,952700005.0
2006-07-04 19:16:00,146.641,146.642,146.628,146.637,427499999.0
2006-07-04 19:17:00,146.632,146.643,146.631,146.636,418100002.0
2006-07-04 19:18:00,146.64,146.649,146.637,146.641,222099998.0
2006-07-04 19:19:00,146.641,146.651,146.638,146.64,691999998.0
2006-07-04 19:20:00,146.645,146.649,146.633,146.644,393900002.0
2006-07-04 19:21:00,146.65,146.65,146.64,146.645,516800002.0
2006-07-04 19:22:00,146.645,146.648,146.641,146.641,187999996.0
2006-07-04 19:23:00,146.648,146.648,146.626,146.636,1211599993.0
2006-07-04 19:24:00,146.635,146.644,146.629,146.64,696900001.0
2006-07-04 19:25:00,146.64,146.644,146.63,146.635,528599999.0
2006-07-04 19:26:00,146.633,146.643,146.62,146.62,1015199994.0
2006-07-04 19:27:00,146.62,146.629,146.619,146.629,681099997.0
2006-07-04 19:28:00,146.63,146.635,146.622,146.627,559100000.0
2006-07-04 19:29:00,146.627,146.634,146.626,146.632,450199999.0
2006-07-04 19:30:00,146.637,146.647,146.635,146.64,793299996.0
2006-07-04 19:31:00,146.636,146.643,146.626,146.634,599300003.0
2006-07-04 19:32:00,146.632,146.647,146.63,146.644,730200005.0
2006-07-04 19:33:00,146.647,146.66,146.646,146.654,597299996.0
2006-07-04 19:34:00,146.65,146.65,146.64,146.645,921900002.0
2006-07-04 19:35:00,146.642,146.65,146.64,146.645,584500003.0
2006-07-04 19:36:00,146.653,146.657,146.645,146.65,485900000.0
2006-07-04 19:37:00,146.645,146.656,146.645,146.653,67900000.0
2006-07-04 19:38:00,146.663,146.676,146.663,146.671,490799997.0
2006-07-04 19:39:00,146.678,146.686,146.669,146.671,739699999.0
2006-07-04 19:40:00,146.675,146.68,146.668,146.672,507400004.0
2006-07-04 19:41:00,146.667,146.684,146.661,146.661,842399999.0
2006-07-04 19:42:00,146.665,146.671,146.654,146.658,504199998.0
2006-07-04 19:43:00,146.668,146.672,146.663,146.663,145400000.0
2006-07-04 19:44:00,146.665,146.678,146.662,146.662,515000000.0
2006-07-04 19:45:00,146.66,146.665,146.654,146.663,132700002.0
2006-07-04 19:46:00,146.666,146.672,146.662,146.67,340199998.0
2006-07-04 19:47:00,146.669,146.672,146.658,146.672,183899998.0
2006-07-04 19:48:00,146.675,146.684,146.667,146.667,902999991.0
2006-07-04 19:49:00,146.671,146.671,146.656,146.669,367499996.0
2006-07-04 19:50:00,146.669,146.671,146.661,146.669,240600000.0
2006-07-04 19:51:00,146.668,146.668,146.66,146.66,362999996.0
2006-07-04 19:52:00,146.667,146.672,146.657,146.664,496000004.0
2006-07-04 19:53:00,146.672,146.681,146.665,146.668,512400000.0
2006-07-04 19:54:00,146.661,146.667,146.628,146.654,255500001.0
2006-07-04 19:55:00,146.647,146.647,146.605,146.616,168300000.0
2006-07-04 19:56:00,146.606,146.608,146.528,146.583,469500006.0
2006-07-04 19:57:00,146.584,146.614,146.584,146.609,656199999.0
2006-07-04 19:58:00,146.609,146.612,146.588,146.591,743999997.0
2006-07-04 19:59:00,146.587,146.595,146.573,146.58,631199997.0
2006-07-04 20:00:00,146.592,146.595,146.585,146.587,217499999.0
2006-07-04 20:01:00,146.582,146.593,146.57,146.583,377300001.0
2006-07-04 20:02:00,146.577,146.585,146.572,146.579,278999996.0
2006-07-04 20:03:00,146.586,146.593,146.582,146.585,199200000.0
2006-07-04 20:04:00,146.587,146.597,146.584,146.593,600599993.0
2006-07-04 20:05:00,146.595,146.599,146.587,146.595,542499999.0
2006-07-04 20:06:00,146.6,146.6,146.59,146.595,534500000.0
2006-07-04 20:07:00,146.59,146.6,146.59,146.595,206299998.0
2006-07-04 20:08:00,146.594,146.597,146.586,146.587,568399998.0
2006-07-04 20:09:00,146.585,146.61,146.582,146.61,395000002.0
2006-07-04 20:10:00,146.609,146.613,146.601,146.613,273499998.0
2006-07-04 20:11:00,146.62,146.62,146.608,146.615,720800000.0
2006-07-04 20:12:00,146.614,146.641,146.614,146.632,1065499993.0
2006-07-04 20:13:00,146.635,146.638,146.626,146.628,231400004.0
2006-07-04 20:14:00,146.622,146.643,146.622,146.635,387399997.0
2006-07-04 20:15:00,146.637,146.637,146.618,146.625,743199995.0
2006-07-04 20:16:00,146.625,146.65,146.625,146.637,494799999.0
2006-07-04 20:17:00,146.64,146.645,146.635,146.638,224700004.0
2006-07-04 20:18:00,146.642,146.653,146.642,146.653,136700001.0
2006-07-04 20:19:00,146.65,146.67,146.65,146.663,460400002.0
2006-07-04 20:20:00,146.666,146.672,146.661,146.661,282699997.0
2006-07-04 20:21:00,146.663,146.673,146.66,146.667,321600000.0
2006-07-04 20:22:00,146.67,146.675,146.66,146.668,486099996.0
2006-07-04 20:23:00,146.673,146.682,146.664,146.67,449100000.0
2006-07-04 20:24:00,146.677,146.682,146.669,146.676,205900002.0
2006-07-04 20:25:00,146.677,146.689,146.673,146.683,360099998.0
2006-07-04 20:26:00,146.685,146.69,146.68,146.685,396800002.0
2006-07-04 20:27:00,146.685,146.691,146.682,146.69,749800000.0
2006-07-04 20:28:00,146.68,146.691,146.678,146.69,975200002.0
2006-07-04 20:29:00,146.693,146.702,146.687,146.697,1149000004.0
2006-07-04 20:30:00,146.7,146.705,146.69,146.7,1778000005.0
2006-07-04 20:31:00,146.697,146.703,146.685,146.696,1592099999.0
2006-07-04 20:32:00,146.692,146.702,146.681,146.697,1087499996.0
2006-07-04 20:33:00,146.695,146.703,146.686,146.703,470799998.0
2006-07-04 20:34:00,146.7,146.705,146.695,146.7,386800001.0
2006-07-04 20:35:00,146.7,146.705,146.692,146.7,421299997.0
2006-07-04 20:36:00,146.698,146.702,146.69,146.7,519999997.0
2006-07-04 20:37:00,146.7,146.705,146.692,146.7,479200000.0
2006-07-04 20:38:00,146.705,146.705,146.692,146.7,806599993.0
2006-07-04 20:39:00,146.7,146.707,146.695,146.7,878999997.0
2006-07-04 20:40:00,146.694,146.709,146.689,146.7,1027600007.0
2006-07-04 20:41:00,146.7,146.708,146.696,146.704,331100000.0
2006-07-04 20:42:00,146.708,146.713,146.7,146.705,315499998.0
2006-07-04 20:43:00,146.703,146.71,146.692,146.7,598099998.0
2006-07-04 20:44:00,146.7,146.714,146.695,146.705,629099999.0
2006-07-04 20:45:00,146.7,146.7,146.669,146.68,704199996.0
2006-07-04 20:46:00,146.694,146.707,146.69,146.707,709999997.0
2006-07-04 20:47:00,146.701,146.717,146.696,146.698,767200004.0
2006-07-04 20:48:00,146.697,146.717,146.697,146.703,531299997.0
2006-07-04 20:49:00,146.708,146.717,146.695,146.717,435700002.0
2006-07-04 20:50:00,146.713,146.716,146.7,146.707,1166499998.0
2006-07-04 20:51:00,146.707,146.713,146.698,146.713,482400000.0
2006-07-04 20:52:00,146.713,146.713,146.698,146.698,204299998.0
2006-07-04 20:53:00,146.695,146.7,146.688,146.7,702100002.0
2006-07-04 20:54:00,146.695,146.7,146.692,146.7,175899998.0
2006-07-04 20:55:00,146.695,146.7,146.687,146.695,1010000001.0
2006-07-04 20:56:00,146.69,146.709,146.689,146.692,951100002.0
2006-07-04 20:57:00,146.695,146.705,146.693,146.695,802400003.0
2006-07-04 20:58:00,146.7,146.705,146.692,146.693,931100001.0
2006-07-04 20:59:00,146.693,146.705,146.692,146.7,1198100000.0
2006-07-04 21:00:00,146.698,146.703,146.688,146.695,1277099998.0
2006-07-04 21:01:00,146.7,146.7,146.685,146.693,939599993.0
2006-07-04 21:02:00,146.687,146.7,146.687,146.69,571900004.0
2006-07-04 21:03:00,146.69,146.7,146.685,146.69,869900000.0
2006-07-04 21:04:00,146.69,146.695,146.685,146.693,582899996.0
2006-07-04 21:05:00,146.695,146.698,146.685,146.698,486999994.0
2006-07-04 21:06:00,146.695,146.708,146.692,146.697,634699994.0
2006-07-04 21:07:00,146.7,146.705,146.692,146.7,464399997.0
2006-07-04 21:08:00,146.7,146.705,146.692,146.695,378000001.0
2006-07-04 21:09:00,146.707,146.716,146.707,146.707,183599997.0
2006-07-04 21:10:00,146.705,146.709,146.695,146.695,241099999.0
2006-07-04 21:11:00,146.687,146.703,146.687,146.688,294699994.0
2006-07-04 21:12:00,146.683,146.695,146.678,146.678,539399998.0
2006-07-04 21:13:00,146.677,146.701,146.677,146.701,575200000.0
2006-07-04 21:14:00,146.695,146.705,146.692,146.7,576599999.0
2006-07-04 21:15:00,146.7,146.705,146.695,146.695,611499997.0
2006-07-04 21:16:00,146.693,146.695,146.674,146.694,598999996.0
2006-07-04 21:17:00,146.701,146.708,146.694,146.703,793199997.0
2006-07-04 21:18:00,146.705,146.719,146.695,146.695,346700002.0
2006-07-04 21:19:00,146.691,146.708,146.69,146.696,597499998.0
2006-07-04 21:20:00,146.7,146.706,146.682,146.682,1071499998.0
2006-07-04 21:21:00,146.68,146.7,146.679,146.679,647799996.0
2006-07-04 21:22:00,146.681,146.69,146.672,146.68,879299995.0
2006-07-04 21:23:00,146.688,146.721,146.688,146.721,799200003.0
2006-07-04 21:24:00,146.717,146.72,146.698,146.698,565200005.0
2006-07-04 21:25:00,146.694,146.701,146.677,146.685,673099997.0
2006-07-04 21:26:00,146.687,146.716,146.687,146.703,402800004.0
2006-07-04 21:27:00,146.707,146.707,146.692,146.697,220700001.0
2006-07-04 21:28:00,146.69,146.7,146.69,146.695,47500000.0
2006-07-04 21:29:00,146.695,146.718,146.695,146.709,193699998.0
2006-07-04 21:30:00,146.712,146.749,146.712,146.712,237700000.0
2006-07-04 21:31:00,146.699,146.728,146.699,146.725,80800001.0
2006-07-04 21:32:00,146.727,146.744,146.715,146.715,800999996.0
2006-07-04 21:33:00,146.711,146.727,146.705,146.72,128000000.0
2006-07-04 21:34:00,146.724,146.75,146.724,146.725,351000000.0
2006-07-04 21:35:00,146.722,146.733,146.712,146.733,208599998.0
2006-07-04 21:36:00,146.736,146.739,146.723,146.723,277000002.0
2006-07-04 21:37:00,146.727,146.744,146.726,146.738,108599998.0
2006-07-04 21:38:00,146.747,146.749,146.716,146.743,134900000.0
2006-07-04 21:39:00,146.745,146.755,146.739,146.746,252799999.0
2006-07-04 21:40:00,146.75,146.773,146.748,146.751,200599998.0
2006-07-04 21:41:00,146.748,146.748,146.734,146.738,56200000.0
2006-07-04 21:42:00,146.74,146.746,146.732,146.742,284600000.0
2006-07-04 21:43:00,146.738,146.758,146.738,146.745,402800001.0
2006-07-04 21:44:00,146.747,146.758,146.744,146.745,652899998.0
2006-07-04 21:45:00,146.75,146.777,146.742,146.758,326199995.0
2006-07-04 21:46:00,146.755,146.78,146.739,146.761,491799999.0
2006-07-04 21:47:00,146.764,146.778,146.757,146.778,361499996.0
2006-07-04 21:48:00,146.782,146.792,146.755,146.786,127400000.0
2006-07-04 21:49:00,146.738,146.757,146.721,146.721,164899999.0
2006-07-04 21:50:00,146.725,146.775,146.725,146.775,54100000.0
2006-07-04 21:51:00,146.776,146.776,146.763,146.763,200600003.0
2006-07-04 21:52:00,146.747,146.78,146.747,146.771,141600001.0
2006-07-04 21:53:00,146.763,146.763,146.748,146.761,65300001.0
2006-07-04 21:54:00,146.768,146.772,146.752,146.763,191699993.0
2006-07-04 21:55:00,146.767,146.785,146.765,146.777,110699999.0
2006-07-04 21:56:00,146.785,146.8,146.769,146.793,172600000.0
2006-07-04 21:57:00,146.798,146.802,146.782,146.782,52300000.0
2006-07-04 21:58:00,146.786,146.81,146.786,146.803,59300000.0
2006-07-04 21:59:00,146.795,146.801,146.79,146.801,176699997.0
2006-07-04 22:00:00,146.798,146.8,146.755,146.755,142100001.0
2006-07-04 22:01:00,146.756,146.797,146.756,146.767,426599996.0
2006-07-04 22:02:00,146.757,146.775,146.626,146.677,357900000.0
2006-07-04 22:03:00,146.669,146.716,146.669,146.706,86700001.0
2006-07-04 22:04:00,146.712,146.715,146.699,146.714,256099998.0
2006-07-04 22:05:00,146.719,146.728,146.651,146.681,77100000.0
2006-07-04 22:06:00,146.674,146.701,146.656,146.701,50400000.0
2006-07-04 22:07:00,146.713,146.715,146.706,146.713,75800000.0
2006-07-04 22:08:00,146.716,146.736,146.716,146.736,193600002.0
2006-07-04 22:09:00,146.732,146.732,146.722,146.725,107400002.0
2006-07-04 22:10:00,146.739,146.841,146.739,146.774,87400001.0
2006-07-04 22:11:00,146.76,146.792,146.76,146.778,189099999.0
2006-07-04 22:12:00,146.771,146.796,146.72,146.796,243000001.0
2006-07-04 22:13:00,146.813,146.828,146.808,146.813,91900000.0
2006-07-04 22:14:00,146.82,146.828,146.806,146.806,67300000.0
2006-07-04 22:15:00,146.805,146.812,146.776,146.791,200299999.0
2006-07-04 22:16:00,146.799,146.819,146.781,146.799,248400000.0
2006-07-04 22:17:00,146.791,146.8,146.787,146.787,163500000.0
2006-07-04 22:18:00,146.796,146.796,146.778,146.778,101200000.0
2006-07-04 22:19:00,146.779,146.789,146.779,146.789,130000001.0
2006-07-04 22:20:00,146.788,146.79,146.776,146.776,117600000.0
2006-07-04 22:21:00,146.779,146.814,146.774,146.812,145500001.0
2006-07-04 22:22:00,146.805,146.805,146.793,146.793,233800000.0
2006-07-04 22:23:00,146.795,146.812,146.795,146.812,231600001.0
2006-07-04 22:24:00,146.821,146.829,146.819,146.823,91099999.0
2006-07-04 22:25:00,146.828,146.852,146.821,146.835,212300001.0
2006-07-04 22:26:00,146.839,146.861,146.839,146.842,179800006.0
2006-07-04 22:27:00,146.843,146.877,146.843,146.855,545899991.0
2006-07-04 22:28:00,146.847,146.859,146.815,146.83,268500001.0
2006-07-04 22:29:00,146.82,146.825,146.803,146.821,103300001.0
2006-07-04 22:30:00,146.818,146.844,146.816,146.842,47899999.0
2006-07-04 22:31:00,146.835,146.835,146.824,146.825,145300002.0
2006-07-04 22:32:00,146.83,146.843,146.829,146.838,164899997.0
2006-07-04 22:33:00,146.846,146.853,146.841,146.848,307300000.0
2006-07-04 22:34:00,146.842,146.842,146.818,146.832,353499997.0
2006-07-04 22:35:00,146.828,146.836,146.816,146.816,164500004.0
2006-07-04 22:36:00,146.82,146.831,146.814,146.827,490999998.0
2006-07-04 22:37:00,146.832,146.843,146.832,146.835,256199998.0
2006-07-04 22:38:00,146.816,146.831,146.774,146.81,198699998.0
2006-07-04 22:39:00,146.816,146.866,146.816,146.828,256900001.0
2006-07-04 22:40:00,146.82,146.82,146.782,146.81,297099998.0
2006-07-04 22:41:00,146.811,146.817,146.77,146.771,157400000.0
2006-07-04 22:42:00,146.788,146.817,146.778,146.778,290400000.0
2006-07-04 22:43:00,146.797,146.817,146.797,146.812,115200000.0
2006-07-04 22:44:00,146.811,146.811,146.777,146.777,269500000.0
2006-07-04 22:45:00,146.783,146.851,146.783,146.816,352699997.0
2006-07-04 22:46:00,146.827,146.836,146.786,146.786,42600000.0
2006-07-04 22:47:00,146.779,146.792,146.779,146.79,144800004.0
2006-07-04 22:48:00,146.794,146.822,146.794,146.822,258199999.0
2006-07-04 22:49:00,146.822,146.831,146.812,146.827,366099999.0
2006-07-04 22:50:00,146.837,146.861,146.837,146.848,79599999.0
2006-07-04 22:51:00,146.855,146.906,146.846,146.865,147200000.0
2006-07-04 22:52:00,146.868,146.881,146.865,146.876,147099998.0
2006-07-04 22:53:00,146.871,146.881,146.867,146.878,293600003.0
2006-07-04 22:54:00,146.881,146.886,146.881,146.886,146300000.0
2006-07-04 22:55:00,146.877,146.889,146.863,146.863,97099998.0
2006-07-04 22:56:00,146.866,146.873,146.865,146.87,115399998.0
2006-07-04 22:57:00,146.862,146.862,146.853,146.857,117600000.0
2006-07-04 22:58:00,146.862,146.875,146.852,146.875,65200000.0
2006-07-04 22:59:00,146.885,146.885,146.86,146.87,108499999.0
2006-07-04 23:00:00,146.89,146.89,146.883,146.883,167300003.0
2006-07-04 23:01:00,146.913,146.918,146.839,146.843,65800000.0
2006-07-04 23:02:00,146.89,146.897,146.83,146.83,86800001.0
2006-07-04 23:03:00,146.87,146.884,146.856,146.868,108499999.0
2006-07-04 23:04:00,146.879,146.908,146.879,146.9,86400000.0
2006-07-04 23:05:00,146.893,146.929,146.885,146.895,133999999.0
2006-07-04 23:06:00,146.899,146.917,146.887,146.911,118099999.0
2006-07-04 23:07:00,146.917,146.917,146.875,146.893,59299999.0
2006-07-04 23:08:00,146.892,146.905,146.877,146.877,86700001.0
2006-07-04 23:09:00,146.885,146.9,146.876,146.877,107500002.0
2006-07-04 23:10:00,146.885,146.9,146.867,146.874,80000000.0
2006-07-04 23:11:00,146.885,146.911,146.871,146.908,54499999.0
2006-07-04 23:12:00,146.888,146.911,146.871,146.89,140499999.0
2006-07-04 23:13:00,146.883,146.887,146.866,146.881,66900000.0
2006-07-04 23:14:00,146.885,146.91,146.87,146.87,75599997.0
2006-07-04 23:15:00,146.87,146.895,146.857,146.895,32400000.0
2006-07-04 23:16:00,146.87,146.883,146.864,146.882,145099997.0
2006-07-04 23:17:00,146.897,146.905,146.875,146.897,66899999.0
2006-07-04 23:18:00,146.866,146.921,146.866,146.918,100300001.0
2006-07-04 23:19:00,146.892,146.911,146.872,146.872,72899998.0
2006-07-04 23:20:00,146.905,146.911,146.883,146.895,106000001.0
2006-07-04 23:21:00,146.91,146.919,146.881,146.911,133699997.0
2006-07-04 23:22:00,146.895,146.913,146.88,146.89,186100003.0
2006-07-04 23:23:00,146.907,146.92,146.879,146.88,102299999.0
2006-07-04 23:24:00,146.896,146.91,146.891,146.91,41500000.0
2006-07-04 23:25:00,146.903,146.912,146.894,146.911,79200000.0
2006-07-04 23:26:00,146.916,146.916,146.892,146.892,124799999.0
2006-07-04 23:27:00,146.9,146.907,146.898,146.907,129400001.0
2006-07-04 23:28:00,146.902,146.902,146.898,146.898,32900000.0
2006-07-04 23:29:00,146.9,146.908,146.893,146.901,71999999.0
2006-07-04 23:30:00,146.882,146.893,146.877,146.893,106600000.0
2006-07-04 23:31:00,146.891,146.891,146.875,146.875,119999998.0
2006-07-04 23:32:00,146.863,146.863,146.862,146.862,9600000.0
2006-07-04 23:33:00,146.87,146.878,146.864,146.867,92900000.0
2006-07-04 23:34:00,146.867,146.905,146.867,146.905,72000001.0
2006-07-04 23:35:00,146.92,146.92,146.895,146.908,46200001.0
2006-07-04 23:36:00,146.9,146.916,146.896,146.908,90899999.0
2006-07-04 23:37:00,146.903,146.903,146.875,146.887,120099999.0
2006-07-04 23:38:00,146.88,146.895,146.876,146.886,151499998.0
2006-07-04 23:39:00,146.898,146.898,146.89,146.89,30300001.0
2006-07-04 23:40:00,146.885,146.916,146.885,146.916,136699998.0
2006-07-04 23:41:00,146.908,146.919,146.905,146.905,66300000.0
2006-07-04 23:42:00,146.897,146.92,146.897,146.92,78000000.0
2006-07-04 23:43:00,146.913,146.916,146.902,146.911,100399999.0
2006-07-04 23:44:00,146.894,146.907,146.894,146.907,72000000.0
2006-07-04 23:45:00,146.904,146.91,146.897,146.91,69399999.0
2006-07-04 23:46:00,146.92,146.92,146.912,146.915,37500000.0
2006-07-04 23:47:00,146.907,146.915,146.906,146.913,172300003.0
2006-07-04 23:48:00,146.922,146.946,146.91,146.91,69900002.0
2006-07-04 23:49:00,146.911,146.936,146.911,146.93,51900000.0
2006-07-04 23:50:00,146.944,146.95,146.94,146.94,71800000.0
2006-07-04 23:51:00,146.928,146.932,146.922,146.928,171899997.0
2006-07-04 23:52:00,146.931,146.942,146.924,146.932,86300002.0
2006-07-04 23:53:00,146.941,146.952,146.933,146.933,75900001.0
2006-07-04 23:54:00,146.939,146.939,146.915,146.921,39200000.0
2006-07-04 23:55:00,146.918,146.918,146.91,146.91,12200000.0
2006-07-04 23:56:00,146.914,146.932,146.913,146.932,144499998.0
2006-07-04 23:57:00,146.942,146.948,146.942,146.948,73299999.0
2006-07-04 23:58:00,146.941,146.95,146.935,146.935,72600002.0
2006-07-04 23:59:00,146.943,146.971,146.943,146.971,110800001.0
2006-07-05 00:00:00,146.974,147.012,146.974,147.008,78899998.0
2006-07-05 00:01:00,146.991,147.01,146.978,147.01,101700000.0
2006-07-05 00:02:00,147.011,147.011,146.984,146.991,19000000.0
2006-07-05 00:03:00,146.993,147.002,146.984,146.984,77900000.0
2006-07-05 00:04:00,146.992,147.011,146.992,147.002,83600000.0
2006-07-05 00:05:00,147.008,147.041,147.008,147.041,101100000.0
2006-07-05 00:06:00,147.036,147.036,147.023,147.035,55599999.0
2006-07-05 00:07:00,147.039,147.052,147.031,147.047,130100001.0
2006-07-05 00:08:00,147.046,147.052,147.042,147.042,135999999.0
2006-07-05 00:09:00,147.043,147.043,147.033,147.042,25600000.0
2006-07-05 00:10:00,147.05,147.06,147.04,147.054,77099999.0
2006-07-05 00:11:00,147.052,147.054,147.024,147.034,92500000.0
2006-07-05 00:12:00,147.036,147.051,147.036,147.051,138900003.0
2006-07-05 00:13:00,147.048,147.057,147.048,147.052,78500000.0
2006-07-05 00:14:00,147.051,147.077,147.051,147.074,67599999.0
2006-07-05 00:15:00,147.077,147.088,147.069,147.079,189699997.0
2006-07-05 00:16:00,147.082,147.102,147.069,147.102,145199999.0
2006-07-05 00:17:00,147.125,147.152,147.124,147.152,73900000.0
2006-07-05 00:18:00,147.166,147.176,147.136,147.136,95500001.0
2006-07-05 00:19:00,147.138,147.152,147.138,147.146,55500000.0
2006-07-05 00:20:00,147.134,147.139,147.114,147.117,119000002.0
2006-07-05 00:21:00,147.101,147.109,147.097,147.103,73000000.0
2006-07-05 00:22:00,147.105,147.132,147.105,147.129,102500001.0
2006-07-05 00:23:00,147.143,147.152,147.133,147.152,105499997.0
2006-07-05 00:24:00,147.161,147.166,147.135,147.135,38900000.0
2006-07-05 00:25:00,147.135,147.146,147.132,147.132,97499998.0
2006-07-05 00:26:00,147.125,147.134,147.116,147.116,77599999.0
2006-07-05 00:27:00,147.103,147.114,147.103,147.114,77799999.0
2006-07-05 00:28:00,147.111,147.111,147.086,147.086,152600004.0
2006-07-05 00:29:00,147.111,147.111,147.085,147.096,63099999.0
2006-07-05 00:30:00,147.103,147.13,147.1,147.12,124700002.0
2006-07-05 00:31:00,147.112,147.143,147.111,147.135,48000000.0
2006-07-05 00:32:00,147.133,147.133,147.132,147.132,5800000.0
2006-07-05 00:33:00,147.128,147.146,147.126,147.145,152600001.0
2006-07-05 00:34:00,147.145,147.153,147.12,147.12,175499997.0
2006-07-05 00:35:00,147.117,147.124,147.108,147.124,122200000.0
2006-07-05 00:36:00,147.128,147.133,147.102,147.102,95099999.0
2006-07-05 00:37:00,147.097,147.104,147.09,147.103,115899999.0
2006-07-05 00:38:00,147.109,147.131,147.109,147.118,74599999.0
2006-07-05 00:39:00,147.123,147.128,147.106,147.127,82400001.0
2006-07-05 00:40:00,147.125,147.131,147.121,147.131,24000000.0
2006-07-05 00:41:00,147.127,147.128,147.118,147.12,25100000.0
2006-07-05 00:42:00,147.114,147.122,147.105,147.105,85199999.0
2006-07-05 00:43:00,147.106,147.106,147.089,147.101,105899999.0
2006-07-05 00:44:00,147.104,147.117,147.101,147.102,118500003.0
2006-07-05 00:45:00,147.112,147.149,147.112,147.145,97400001.0
2006-07-05 00:46:00,147.144,147.181,147.144,147.181,35600001.0
2006-07-05 00:47:00,147.194,147.199,147.184,147.195,53599999.0
2006-07-05 00:48:00,147.202,147.202,147.189,147.198,59200000.0
2006-07-05 00:49:00,147.186,147.23,147.179,147.223,99000000.0
2006-07-05 00:50:00,147.212,147.25,147.207,147.232,72300000.0
2006-07-05 00:51:00,147.244,147.255,147.236,147.243,139100000.0
2006-07-05 00:52:00,147.241,147.246,147.211,147.233,68600000.0
2006-07-05 00:53:00,147.226,147.226,147.207,147.215,88100000.0
2006-07-05 00:54:00,147.222,147.231,147.214,147.225,78999999.0
2006-07-05 00:55:00,147.22,147.224,147.211,147.218,250300003.0
2006-07-05 00:56:00,147.22,147.226,147.208,147.208,135900001.0
2006-07-05 00:57:00,147.205,147.217,147.179,147.179,165900002.0
2006-07-05 00:58:00,147.179,147.186,147.163,147.172,63400000.0
2006-07-05 00:59:00,147.188,147.197,147.172,147.18,97399999.0
2006-07-05 01:00:00,147.18,147.193,147.165,147.177,74600001.0
2006-07-05 01:01:00,147.186,147.204,147.186,147.196,45700000.0
2006-07-05 01:02:00,147.193,147.193,147.177,147.192,110799997.0
2006-07-05 01:03:00,147.185,147.192,147.184,147.188,42400000.0
2006-07-05 01:04:00,147.177,147.18,147.17,147.18,179499998.0
2006-07-05 01:05:00,147.18,147.181,147.141,147.154,188700000.0
2006-07-05 01:06:00,147.148,147.179,147.141,147.158,83700000.0
2006-07-05 01:07:00,147.157,147.165,147.15,147.165,54300000.0
2006-07-05 01:08:00,147.171,147.182,147.164,147.164,65600001.0
2006-07-05 01:09:00,147.154,147.175,147.148,147.175,126999998.0
2006-07-05 01:10:00,147.187,147.219,147.185,147.201,106799999.0
2006-07-05 01:11:00,147.2,147.219,147.2,147.21,141099998.0
2006-07-05 01:12:00,147.22,147.232,147.219,147.228,76200000.0
2006-07-05 01:13:00,147.23,147.234,147.227,147.227,56700000.0
2006-07-05 01:14:00,147.237,147.258,147.224,147.239,125500000.0
2006-07-05 01:15:00,147.239,147.256,147.234,147.246,82899999.0
2006-07-05 01:16:00,147.241,147.244,147.221,147.244,173000000.0
2006-07-05 01:17:00,147.245,147.249,147.223,147.231,152200002.0
2006-07-05 01:18:00,147.221,147.23,147.221,147.221,47400000.0
2006-07-05 01:19:00,147.219,147.221,147.21,147.21,45100000.0
2006-07-05 01:20:00,147.21,147.227,147.208,147.218,142600001.0
2006-07-05 01:21:00,147.208,147.22,147.205,147.21,102000000.0
2006-07-05 01:22:00,147.211,147.228,147.211,147.228,91900000.0
2006-07-05 01:23:00,147.225,147.225,147.189,147.195,47600000.0
2006-07-05 01:24:00,147.183,147.201,147.182,147.182,78700000.0
2006-07-05 01:25:00,147.183,147.188,147.174,147.18,60800001.0
2006-07-05 01:26:00,147.179,147.248,147.179,147.235,109499999.0
2006-07-05 01:27:00,147.249,147.249,147.235,147.249,71100000.0
2006-07-05 01:28:00,147.259,147.272,147.249,147.249,86099999.0
2006-07-05 01:29:00,147.255,147.26,147.242,147.242,155699999.0
2006-07-05 01:30:00,147.225,147.238,147.206,147.209,110200000.0
2006-07-05 01:31:00,147.203,147.218,147.203,147.215,99600002.0
2006-07-05 01:32:00,147.215,147.237,147.215,147.237,101700001.0
2006-07-05 01:33:00,147.236,147.24,147.21,147.218,138200003.0
2006-07-05 01:34:00,147.236,147.242,147.22,147.241,116499997.0
2006-07-05 01:35:00,147.249,147.249,147.233,147.24,127599998.0
2006-07-05 01:36:00,147.226,147.226,147.209,147.22,75699999.0
2006-07-05 01:37:00,147.211,147.211,147.18,147.18,93500000.0
2006-07-05 01:38:00,147.18,147.18,147.156,147.162,68400000.0
2006-07-05 01:39:00,147.17,147.18,147.156,147.18,67299999.0
2006-07-05 01:40:00,147.189,147.199,147.185,147.185,80400001.0
2006-07-05 01:41:00,147.174,147.174,147.16,147.16,65200001.0
2006-07-05 01:42:00,147.168,147.173,147.159,147.173,144499999.0
2006-07-05 01:43:00,147.167,147.194,147.167,147.186,101000002.0
2006-07-05 01:44:00,147.185,147.212,147.181,147.21,137700001.0
2006-07-05 01:45:00,147.207,147.207,147.194,147.194,54399999.0
2006-07-05 01:46:00,147.172,147.174,147.16,147.174,64000000.0
2006-07-05 01:47:00,147.166,147.171,147.15,147.15,60099999.0
2006-07-05 01:48:00,147.132,147.162,147.132,147.161,107799999.0
2006-07-05 01:49:00,147.168,147.168,147.145,147.161,79500000.0
2006-07-05 01:50:00,147.155,147.163,147.148,147.155,59200001.0
2006-07-05 01:51:00,147.158,147.163,147.134,147.155,76899997.0
2006-07-05 01:52:00,147.156,147.156,147.143,147.144,80300000.0
2006-07-05 01:53:00,147.138,147.158,147.12,147.158,137999999.0
2006-07-05 01:54:00,147.149,147.149,147.081,147.081,40100000.0
2006-07-05 01:55:00,147.088,147.109,147.073,147.109,138099999.0
2006-07-05 01:56:00,147.12,147.12,147.088,147.106,140300000.0
2006-07-05 01:57:00,147.11,147.122,147.107,147.117,101500001.0
2006-07-05 01:58:00,147.124,147.126,147.11,147.11,78099999.0
2006-07-05 01:59:00,147.119,147.129,147.101,147.11,192699998.0
2006-07-05 02:00:00,147.112,147.112,147.088,147.096,142099997.0
2006-07-05 02:01:00,147.097,147.125,147.097,147.122,140299999.0
2006-07-05 02:02:00,147.132,147.135,147.114,147.114,80500002.0
2006-07-05 02:03:00,147.118,147.132,147.11,147.123,101999999.0
2006-07-05 02:04:00,147.124,147.124,147.093,147.102,133400001.0
2006-07-05 02:05:00,147.096,147.114,147.096,147.098,126899998.0
2006-07-05 02:06:00,147.079,147.093,147.054,147.054,20400000.0
2006-07-05 02:07:00,147.027,147.073,147.026,147.064,64800000.0
2006-07-05 02:08:00,147.067,147.086,147.067,147.079,93299998.0
2006-07-05 02:09:00,147.082,147.082,147.071,147.071,74999999.0
2006-07-05 02:10:00,147.072,147.093,147.066,147.088,129399999.0
2006-07-05 02:11:00,147.093,147.112,147.086,147.112,87200000.0
2006-07-05 02:12:00,147.111,147.113,147.095,147.097,143799998.0
2006-07-05 02:13:00,147.101,147.103,147.083,147.095,53900000.0
2006-07-05 02:14:00,147.095,147.096,147.076,147.082,130099998.0
2006-07-05 02:15:00,147.084,147.088,147.074,147.082,205600002.0
2006-07-05 02:16:00,147.075,147.079,147.06,147.064,104100000.0
2006-07-05 02:17:00,147.083,147.097,147.083,147.095,57100001.0
2006-07-05 02:18:00,147.093,147.093,147.082,147.09,60400000.0
2006-07-05 02:19:00,147.079,147.079,147.065,147.07,56500000.0
2006-07-05 02:20:00,147.065,147.065,147.039,147.039,163900000.0
2006-07-05 02:21:00,147.038,147.059,147.035,147.047,56100000.0
2006-07-05 02:22:00,147.049,147.058,147.038,147.038,58000000.0
2006-07-05 02:23:00,147.03,147.03,147.005,147.005,49100000.0
2006-07-05 02:24:00,147.014,147.019,147.001,147.001,58399999.0
2006-07-05 02:25:00,146.996,147.018,146.996,147.013,54300000.0
2006-07-05 02:26:00,147.011,147.011,146.996,146.996,86299998.0
2006-07-05 02:27:00,147.001,147.019,147.001,147.013,55200001.0
2006-07-05 02:28:00,147.016,147.033,147.016,147.025,16000000.0
2006-07-05 02:29:00,147.015,147.038,147.015,147.038,124600002.0
2006-07-05 02:30:00,147.033,147.05,147.026,147.05,40800000.0
2006-07-05 02:31:00,147.058,147.058,147.03,147.04,61599999.0
2006-07-05 02:32:00,147.036,147.036,147.025,147.027,70300000.0
2006-07-05 02:33:00,147.029,147.043,147.029,147.043,58400001.0
2006-07-05 02:34:00,147.027,147.036,147.023,147.036,146700002.0
2006-07-05 02:35:00,147.042,147.057,147.042,147.052,57600000.0
2006-07-05 02:36:00,147.043,147.056,147.034,147.046,120700000.0
2006-07-05 02:37:00,147.043,147.054,147.041,147.05,155799999.0
2006-07-05 02:38:00,147.053,147.057,147.046,147.055,83100000.0
2006-07-05 02:39:00,147.055,147.058,147.048,147.058,147600002.0
2006-07-05 02:40:00,147.058,147.058,147.042,147.053,102399998.0
2006-07-05 02:41:00,147.052,147.064,147.052,147.055,104699999.0
2006-07-05 02:42:00,147.058,147.081,147.058,147.078,56499998.0
2006-07-05 02:43:00,147.08,147.083,147.072,147.077,87299999.0
2006-07-05 02:44:00,147.065,147.065,147.039,147.039,31599999.0
2006-07-05 02:45:00,147.05,147.051,147.038,147.043,114399999.0
2006-07-05 02:46:00,147.049,147.049,147.01,147.017,72799999.0
2006-07-05 02:47:00,147.021,147.021,146.987,147.004,63100000.0
2006-07-05 02:48:00,147.003,147.017,147.003,147.017,55000000.0
2006-07-05 02:49:00,147.022,147.028,147.013,147.023,83800000.0
2006-07-05 02:50:00,147.028,147.041,147.028,147.04,35299999.0
2006-07-05 02:51:00,147.045,147.066,147.045,147.064,52600000.0
2006-07-05 02:52:00,147.069,147.077,147.06,147.077,88599998.0
2006-07-05 02:53:00,147.077,147.08,147.069,147.074,85399998.0
2006-07-05 02:54:00,147.062,147.064,147.05,147.053,57000001.0
2006-07-05 02:55:00,147.05,147.056,147.012,147.012,89200000.0
2006-07-05 02:56:00,147.011,147.026,146.972,146.972,130099999.0
2006-07-05 02:57:00,146.963,146.976,146.96,146.974,136099997.0
2006-07-05 02:58:00,146.977,146.979,146.97,146.976,147899997.0
2006-07-05 02:59:00,146.96,146.969,146.945,146.945,87300000.0
2006-07-05 03:00:00,146.941,146.941,146.914,146.938,96300000.0
2006-07-05 03:01:00,146.937,146.94,146.919,146.927,74899999.0
2006-07-05 03:02:00,146.913,146.914,146.892,146.895,99600002.0
2006-07-05 03:03:00,146.887,146.914,146.88,146.914,41600000.0
2006-07-05 03:04:00,146.911,146.923,146.903,146.912,41200000.0
2006-07-05 03:05:00,146.912,146.914,146.89,146.914,82799999.0
2006-07-05 03:06:00,146.921,146.922,146.896,146.896,30600000.0
2006-07-05 03:07:00,146.892,146.896,146.881,146.896,112900003.0
2006-07-05 03:08:00,146.876,146.876,146.869,146.869,14100000.0
2006-07-05 03:09:00,146.846,146.851,146.836,146.836,119200003.0
2006-07-05 03:10:00,146.84,146.84,146.833,146.833,12800000.0
2006-07-05 03:11:00,146.84,146.845,146.837,146.845,39500000.0
2006-07-05 03:12:00,146.84,146.845,146.835,146.835,115200000.0
2006-07-05 03:13:00,146.842,146.848,146.842,146.842,72300002.0
2006-07-05 03:14:00,146.837,146.864,146.837,146.853,127399999.0
2006-07-05 03:15:00,146.833,146.853,146.832,146.844,105999998.0
2006-07-05 03:16:00,146.85,146.858,146.827,146.827,89999999.0
2006-07-05 03:17:00,146.823,146.827,146.81,146.827,45900000.0
2006-07-05 03:18:00,146.827,146.831,146.806,146.806,47999999.0
2006-07-05 03:19:00,146.8,146.8,146.78,146.78,49000000.0
2006-07-05 03:20:00,146.773,146.787,146.767,146.772,86700000.0
2006-07-05 03:21:00,146.779,146.798,146.763,146.798,74600000.0
2006-07-05 03:22:00,146.795,146.795,146.768,146.78,99699999.0
2006-07-05 03:23:00,146.786,146.814,146.786,146.803,59000000.0
2006-07-05 03:24:00,146.793,146.816,146.79,146.81,106599999.0
2006-07-05 03:25:00,146.808,146.808,146.8,146.8,198199997.0
2006-07-05 03:26:00,146.806,146.816,146.806,146.814,71300002.0
2006-07-05 03:27:00,146.821,146.827,146.809,146.811,112500001.0
2006-07-05 03:28:00,146.8,146.819,146.8,146.803,94499999.0
2006-07-05 03:29:00,146.799,146.81,146.794,146.81,116000002.0
2006-07-05 03:30:00,146.805,146.808,146.799,146.808,99500001.0
2006-07-05 03:31:00,146.8,146.8,146.795,146.8,40000000.0
2006-07-05 03:32:00,146.802,146.807,146.8,146.803,72199999.0
2006-07-05 03:33:00,146.807,146.814,146.792,146.798,92499999.0
2006-07-05 03:34:00,146.8,146.807,146.791,146.802,111500001.0
2006-07-05 03:35:00,146.792,146.792,146.766,146.766,80300000.0
2006-07-05 03:36:00,146.776,146.789,146.776,146.789,19200000.0
2006-07-05 03:37:00,146.794,146.804,146.79,146.79,73900001.0
2006-07-05 03:38:00,146.796,146.806,146.788,146.806,159099997.0
2006-07-05 03:39:00,146.806,146.806,146.781,146.786,62700000.0
2006-07-05 03:40:00,146.779,146.799,146.774,146.782,107299999.0
2006-07-05 03:41:00,146.78,146.795,146.778,146.795,78399999.0
2006-07-05 03:42:00,146.805,146.805,146.797,146.797,74300002.0
2006-07-05 03:43:00,146.798,146.809,146.79,146.79,107799997.0
2006-07-05 03:44:00,146.791,146.791,146.778,146.782,121999999.0
2006-07-05 03:45:00,146.784,146.793,146.778,146.793,50900000.0
2006-07-05 03:46:00,146.801,146.81,146.801,146.81,54299999.0
2006-07-05 03:47:00,146.805,146.81,146.793,146.795,31400000.0
2006-07-05 03:48:00,146.796,146.809,146.793,146.793,144799999.0
2006-07-05 03:49:00,146.805,146.819,146.805,146.819,96600001.0
2006-07-05 03:50:00,146.812,146.812,146.805,146.805,11500000.0
2006-07-05 03:51:00,146.815,146.82,146.809,146.82,69600001.0
2006-07-05 03:52:00,146.813,146.813,146.797,146.797,117299999.0
2006-07-05 03:53:00,146.802,146.817,146.802,146.809,108399999.0
2006-07-05 03:54:00,146.812,146.826,146.812,146.82,55199999.0
2006-07-05 03:55:00,146.818,146.818,146.806,146.814,73499999.0
2006-07-05 03:56:00,146.829,146.831,146.811,146.815,99900000.0
2006-07-05 03:57:00,146.822,146.825,146.814,146.817,86800000.0
2006-07-05 03:58:00,146.82,146.826,146.816,146.816,56800000.0
2006-07-05 03:59:00,146.811,146.83,146.808,146.823,111899999.0
2006-07-05 04:00:00,146.812,146.812,146.809,146.81,47200000.0
2006-07-05 04:01:00,146.808,146.809,146.801,146.808,102499997.0
2006-07-05 04:02:00,146.801,146.803,146.789,146.803,178800004.0
2006-07-05 04:03:00,146.807,146.807,146.794,146.806,81300000.0
2006-07-05 04:04:00,146.795,146.8,146.795,146.8,9600000.0
2006-07-05 04:05:00,146.793,146.805,146.793,146.805,47100001.0
2006-07-05 04:06:00,146.805,146.805,146.798,146.803,40000000.0
2006-07-05 04:07:00,146.81,146.815,146.807,146.815,83699999.0
2006-07-05 04:08:00,146.819,146.847,146.813,146.847,49600000.0
2006-07-05 04:09:00,146.848,146.855,146.822,146.822,93000001.0
2006-07-05 04:10:00,146.816,146.816,146.805,146.805,72500000.0
2006-07-05 04:11:00,146.799,146.812,146.799,146.81,67499998.0
2006-07-05 04:12:00,146.805,146.817,146.805,146.805,55100000.0
2006-07-05 04:13:00,146.816,146.826,146.816,146.822,99100000.0
2006-07-05 04:14:00,146.813,146.822,146.808,146.822,54500001.0
2006-07-05 04:15:00,146.817,146.82,146.811,146.811,36100000.0
2006-07-05 04:16:00,146.811,146.817,146.804,146.804,49400000.0
2006-07-05 04:17:00,146.815,146.82,146.81,146.815,142999999.0
2006-07-05 04:18:00,146.808,146.813,146.807,146.808,66100000.0
2006-07-05 04:19:00,146.81,146.82,146.803,146.803,86500002.0
2006-07-05 04:20:00,146.811,146.846,146.811,146.846,143000002.0
2006-07-05 04:21:00,146.858,146.86,146.851,146.856,80699999.0
2006-07-05 04:22:00,146.853,146.86,146.845,146.855,95100000.0
2006-07-05 04:23:00,146.85,146.86,146.85,146.86,9600000.0
2006-07-05 04:24:00,146.855,146.855,146.855,146.855,35100000.0
2006-07-05 04:25:00,146.87,146.929,146.87,146.925,52800000.0
2006-07-05 04:26:00,146.922,146.927,146.913,146.925,39300000.0
2006-07-05 04:27:00,146.93,146.953,146.928,146.93,90500000.0
2006-07-05 04:28:00,146.935,146.945,146.932,146.945,45400000.0
2006-07-05 04:29:00,146.947,146.967,146.947,146.957,82600000.0
2006-07-05 04:30:00,146.96,146.96,146.948,146.956,153899999.0
2006-07-05 04:31:00,146.953,146.963,146.953,146.953,93300001.0
2006-07-05 04:32:00,146.957,146.958,146.946,146.955,93699999.0
2006-07-05 04:33:00,146.951,146.955,146.937,146.946,71300000.0
2006-07-05 04:34:00,146.949,146.95,146.939,146.94,63199999.0
2006-07-05 04:35:00,146.94,146.945,146.934,146.938,117399999.0
2006-07-05 04:36:00,146.946,146.97,146.946,146.962,57900000.0
2006-07-05 04:37:00,146.962,146.962,146.952,146.952,59200000.0
2006-07-05 04:38:00,146.956,146.956,146.941,146.941,138899997.0
2006-07-05 04:39:00,146.944,146.947,146.936,146.94,135299999.0
2006-07-05 04:40:00,146.949,146.949,146.937,146.945,168899998.0
2006-07-05 04:41:00,146.949,146.967,146.949,146.967,73499998.0
2006-07-05 04:42:00,146.962,146.974,146.957,146.972,136000003.0
2006-07-05 04:43:00,146.971,146.971,146.961,146.961,61899998.0
2006-07-05 04:44:00,146.965,146.973,146.954,146.97,118900000.0
2006-07-05 04:45:00,146.969,146.972,146.96,146.96,134100002.0
2006-07-05 04:46:00,146.958,146.958,146.941,146.945,58900001.0
2006-07-05 04:47:00,146.952,146.956,146.941,146.941,131200002.0
2006-07-05 04:48:00,146.948,146.948,146.942,146.942,51099999.0
2006-07-05 04:49:00,146.941,146.941,146.922,146.929,87100001.0
2006-07-05 04:50:00,146.936,146.949,146.936,146.949,12800000.0
2006-07-05 04:51:00,146.944,146.944,146.928,146.928,24000000.0
2006-07-05 04:52:00,146.935,146.935,146.923,146.923,53700001.0
2006-07-05 04:53:00,146.92,146.92,146.92,146.92,6700000.0
2006-07-05 04:54:00,146.921,146.924,146.917,146.917,110799999.0
2006-07-05 04:55:00,146.92,146.938,146.92,146.926,94300000.0
2006-07-05 04:56:00,146.919,146.922,146.915,146.916,116600002.0
2006-07-05 04:57:00,146.917,146.93,146.917,146.928,67200000.0
2006-07-05 04:58:00,146.924,146.936,146.91,146.92,118899999.0
2006-07-05 04:59:00,146.909,146.921,146.909,146.917,26500000.0
2006-07-05 05:00:00,146.92,146.92,146.909,146.92,83000000.0
2006-07-05 05:01:00,146.918,146.944,146.918,146.937,121000001.0
2006-07-05 05:02:00,146.926,146.929,146.926,146.929,16000000.0
2006-07-05 05:03:00,146.938,146.953,146.932,146.945,59300000.0
2006-07-05 05:04:00,146.944,146.944,146.93,146.931,130500000.0
2006-07-05 05:05:00,146.925,146.944,146.919,146.944,92700000.0
2006-07-05 05:06:00,146.939,146.945,146.939,146.94,150300002.0
2006-07-05 05:07:00,146.939,146.951,146.939,146.947,106199998.0
2006-07-05 05:08:00,146.947,146.952,146.936,146.936,45700000.0
2006-07-05 05:09:00,146.93,146.93,146.907,146.91,62499999.0
2006-07-05 05:10:00,146.905,146.91,146.896,146.896,74700000.0
2006-07-05 05:11:00,146.904,146.921,146.902,146.921,47199999.0
2006-07-05 05:12:00,146.921,146.927,146.903,146.907,32900000.0
2006-07-05 05:13:00,146.913,146.921,146.904,146.904,91600000.0
2006-07-05 05:14:00,146.917,146.923,146.91,146.92,105100000.0
2006-07-05 05:15:00,146.919,146.919,146.916,146.916,13600000.0
2006-07-05 05:16:00,146.92,146.928,146.915,146.925,48800001.0
2006-07-05 05:17:00,146.918,146.939,146.918,146.921,190599996.0
2006-07-05 05:18:00,146.933,146.937,146.932,146.937,97399998.0
2006-07-05 05:19:00,146.937,146.937,146.925,146.927,35700001.0
2006-07-05 05:20:00,146.937,146.937,146.927,146.927,63999999.0
2006-07-05 05:21:00,146.93,146.955,146.93,146.936,80199999.0
2006-07-05 05:22:00,146.944,146.957,146.944,146.953,101200000.0
2006-07-05 05:23:00,146.936,146.939,146.929,146.939,62400000.0
2006-07-05 05:24:00,146.935,146.935,146.913,146.925,136600000.0
2006-07-05 05:25:00,146.92,146.92,146.908,146.908,40799999.0
2006-07-05 05:26:00,146.893,146.893,146.874,146.874,16100000.0
2006-07-05 05:27:00,146.877,146.892,146.877,146.885,26400000.0
2006-07-05 05:28:00,146.892,146.895,146.886,146.889,85700000.0
2006-07-05 05:29:00,146.883,146.891,146.865,146.891,119199999.0
2006-07-05 05:30:00,146.892,146.915,146.888,146.915,80399999.0
2006-07-05 05:31:00,146.93,146.94,146.921,146.94,118200001.0
2006-07-05 05:32:00,146.94,146.94,146.927,146.927,94100000.0
2006-07-05 05:33:00,146.938,146.945,146.93,146.945,78500002.0
2006-07-05 05:34:00,146.943,146.947,146.939,146.943,126500000.0
2006-07-05 05:35:00,146.945,146.95,146.945,146.95,9700000.0
2006-07-05 05:36:00,146.936,146.944,146.936,146.944,21500001.0
2006-07-05 05:37:00,146.925,146.94,146.925,146.937,40600000.0
2006-07-05 05:38:00,146.934,146.934,146.917,146.923,50400000.0
2006-07-05 05:39:00,146.929,146.939,146.915,146.915,105100000.0
2006-07-05 05:40:00,146.913,146.93,146.913,146.93,90300000.0
2006-07-05 05:41:00,146.927,146.929,146.911,146.92,252399997.0
2006-07-05 05:42:00,146.923,146.923,146.923,146.923,57099998.0
2006-07-05 05:43:00,146.929,146.929,146.915,146.915,42400000.0
2006-07-05 05:44:00,146.914,146.916,146.904,146.91,81300000.0
2006-07-05 05:45:00,146.91,146.925,146.909,146.925,51100000.0
2006-07-05 05:46:00,146.925,146.939,146.925,146.935,65300000.0
2006-07-05 05:47:00,146.934,146.941,146.933,146.933,83899999.0
2006-07-05 05:48:00,146.932,146.942,146.932,146.939,101000002.0
2006-07-05 05:49:00,146.94,146.94,146.902,146.902,58400000.0
2006-07-05 05:50:00,146.903,146.916,146.897,146.897,98400000.0
2006-07-05 05:51:00,146.892,146.896,146.887,146.887,70400000.0
2006-07-05 05:52:00,146.874,146.876,146.858,146.865,79899999.0
2006-07-05 05:53:00,146.857,146.87,146.85,146.862,153800000.0
2006-07-05 05:54:00,146.869,146.872,146.855,146.86,76000000.0
2006-07-05 05:55:00,146.865,146.878,146.858,146.858,62200000.0
2006-07-05 05:56:00,146.858,146.88,146.858,146.88,32800000.0
2006-07-05 05:57:00,146.876,146.891,146.873,146.881,154199999.0
2006-07-05 05:58:00,146.878,146.899,146.869,146.885,68099998.0
2006-07-05 05:59:00,146.876,146.879,146.861,146.861,179700001.0
2006-07-05 06:00:00,146.855,146.885,146.855,146.885,120200001.0
2006-07-05 06:01:00,146.884,146.884,146.874,146.883,68999999.0
2006-07-05 06:02:00,146.884,146.895,146.884,146.895,14100000.0
2006-07-05 06:03:00,146.903,146.903,146.877,146.877,184199996.0
2006-07-05 06:04:00,146.882,146.889,146.858,146.86,82800000.0
2006-07-05 06:05:00,146.861,146.869,146.855,146.866,129200001.0
2006-07-05 06:06:00,146.86,146.886,146.859,146.875,156300001.0
2006-07-05 06:07:00,146.868,146.881,146.865,146.871,130999998.0
2006-07-05 06:08:00,146.879,146.879,146.866,146.875,111999998.0
2006-07-05 06:09:00,146.874,146.884,146.867,146.875,104800001.0
2006-07-05 06:10:00,146.874,146.877,146.87,146.87,110799998.0
2006-07-05 06:11:00,146.877,146.895,146.877,146.895,82399999.0
2006-07-05 06:12:00,146.878,146.878,146.858,146.87,68000000.0
2006-07-05 06:13:00,146.868,146.881,146.861,146.87,117200000.0
2006-07-05 06:14:00,146.885,146.89,146.867,146.867,166099996.0
2006-07-05 06:15:00,146.855,146.855,146.836,146.842,33600000.0
2006-07-05 06:16:00,146.844,146.844,146.827,146.835,91699998.0
2006-07-05 06:17:00,146.834,146.842,146.826,146.842,59200001.0
2006-07-05 06:18:00,146.846,146.869,146.846,146.867,73100001.0
2006-07-05 06:19:00,146.866,146.866,146.845,146.848,37300000.0
2006-07-05 06:20:00,146.868,146.892,146.868,146.892,6100000.0
2006-07-05 06:21:00,146.902,146.902,146.887,146.891,67199999.0
2006-07-05 06:22:00,146.887,146.912,146.887,146.909,119100002.0
2006-07-05 06:23:00,146.908,146.934,146.899,146.932,131200001.0
2006-07-05 06:24:00,146.928,146.928,146.917,146.917,51999999.0
2006-07-05 06:25:00,146.917,146.917,146.899,146.902,64399999.0
2006-07-05 06:26:00,146.885,146.896,146.874,146.884,161200002.0
2006-07-05 06:27:00,146.887,146.892,146.885,146.888,44700000.0
2006-07-05 06:28:00,146.888,146.897,146.875,146.879,56100000.0
2006-07-05 06:29:00,146.884,146.909,146.884,146.901,93000001.0
2006-07-05 06:30:00,146.893,146.895,146.889,146.889,58300000.0
2006-07-05 06:31:00,146.9,146.902,146.897,146.897,227400002.0
2006-07-05 06:32:00,146.897,146.906,146.897,146.906,80599998.0
2006-07-05 06:33:00,146.91,146.914,146.9,146.906,73600000.0
2006-07-05 06:34:00,146.9,146.907,146.899,146.907,67300000.0
2006-07-05 06:35:00,146.914,146.917,146.91,146.91,71300002.0
2006-07-05 06:36:00,146.91,146.915,146.903,146.909,79999999.0
2006-07-05 06:37:00,146.91,146.91,146.891,146.891,120900004.0
2006-07-05 06:38:00,146.893,146.901,146.89,146.899,86899999.0
2006-07-05 06:39:00,146.902,146.913,146.899,146.913,66699999.0
2006-07-05 06:40:00,146.908,146.923,146.908,146.91,104799999.0
2006-07-05 06:41:00,146.906,146.915,146.906,146.913,33700000.0
2006-07-05 06:42:00,146.913,146.92,146.909,146.915,113900002.0
2006-07-05 06:43:00,146.925,146.932,146.918,146.918,112700001.0
2006-07-05 06:44:00,146.922,146.93,146.915,146.916,88400000.0
2006-07-05 06:45:00,146.919,146.93,146.916,146.922,230600003.0
2006-07-05 06:46:00,146.916,146.918,146.906,146.906,142100001.0
2006-07-05 06:47:00,146.919,146.921,146.919,146.921,32800000.0
2006-07-05 06:48:00,146.932,146.941,146.932,146.933,107500002.0
2006-07-05 06:49:00,146.937,146.937,146.913,146.92,117899999.0
2006-07-05 06:50:00,146.923,146.932,146.914,146.918,55700001.0
2006-07-05 06:51:00,146.916,146.95,146.916,146.941,135600002.0
2006-07-05 06:52:00,146.952,146.974,146.95,146.951,55500000.0
2006-07-05 06:53:00,146.957,146.974,146.948,146.966,83999999.0
2006-07-05 06:54:00,146.959,146.979,146.947,146.979,81799999.0
2006-07-05 06:55:00,146.978,146.979,146.969,146.969,60700000.0
2006-07-05 06:56:00,146.978,146.983,146.959,146.959,101300002.0
2006-07-05 06:57:00,146.958,146.971,146.952,146.971,76000000.0
2006-07-05 06:58:00,146.971,146.987,146.971,146.981,151199997.0
2006-07-05 06:59:00,146.98,146.989,146.98,146.98,96800000.0
2006-07-05 07:00:00,146.995,147.009,146.985,147.009,84000000.0
2006-07-05 07:01:00,147.0,147.0,146.987,146.998,156200002.0
2006-07-05 07:02:00,147.001,147.013,147.0,147.006,126100001.0
2006-07-05 07:03:00,147.02,147.04,147.02,147.04,122300001.0
2006-07-05 07:04:00,147.038,147.038,147.015,147.022,173699998.0
2006-07-05 07:05:00,147.006,147.015,146.998,147.008,107900001.0
2006-07-05 07:06:00,147.006,147.018,147.0,147.005,39400000.0
2006-07-05 07:07:00,147.003,147.003,146.985,146.985,104300000.0
2006-07-05 07:08:00,146.987,146.994,146.979,146.988,52599999.0
2006-07-05 07:09:00,146.992,147.002,146.987,146.987,36000000.0
2006-07-05 07:10:00,146.993,147.001,146.993,147.001,33900000.0
2006-07-05 07:11:00,146.997,146.997,146.987,146.987,121399997.0
2006-07-05 07:12:00,146.985,146.985,146.983,146.985,138499997.0
2006-07-05 07:13:00,146.988,147.011,146.988,147.011,102300003.0
2006-07-05 07:14:00,147.017,147.03,147.004,147.006,121300004.0
2006-07-05 07:15:00,147.003,147.018,146.99,146.99,122100003.0
2006-07-05 07:16:00,147.0,147.028,147.0,147.016,102699999.0
2006-07-05 07:17:00,147.017,147.025,147.013,147.025,78699999.0
2006-07-05 07:18:00,147.019,147.031,147.019,147.024,29800000.0
2006-07-05 07:19:00,147.017,147.032,147.017,147.019,128199998.0
2006-07-05 07:20:00,147.015,147.031,147.015,147.03,112200000.0
2006-07-05 07:21:00,147.021,147.037,147.02,147.02,62199999.0
2006-07-05 07:22:00,147.02,147.024,147.014,147.015,76500000.0
2006-07-05 07:23:00,147.017,147.032,147.008,147.032,84800000.0
2006-07-05 07:24:00,147.036,147.037,147.022,147.022,39500000.0
2006-07-05 07:25:00,147.008,147.018,147.003,147.003,56000000.0
2006-07-05 07:26:00,147.004,147.027,147.004,147.025,77200002.0
2006-07-05 07:27:00,147.03,147.033,147.025,147.025,57400000.0
2006-07-05 07:28:00,147.03,147.03,147.016,147.028,164700003.0
2006-07-05 07:29:00,147.026,147.033,147.015,147.02,149500004.0
2006-07-05 07:30:00,147.017,147.039,147.017,147.025,164700002.0
2006-07-05 07:31:00,147.024,147.037,147.022,147.032,123899996.0
2006-07-05 07:32:00,147.031,147.031,147.008,147.021,115699998.0
2006-07-05 07:33:00,147.021,147.034,147.014,147.029,72899999.0
2006-07-05 07:34:00,147.027,147.065,147.022,147.057,58899999.0
2006-07-05 07:35:00,147.056,147.075,147.056,147.06,36800000.0
2006-07-05 07:36:00,147.06,147.068,147.042,147.042,85500001.0
2006-07-05 07:37:00,147.043,147.056,147.042,147.05,76100000.0
2006-07-05 07:38:00,147.07,147.07,147.022,147.03,80399999.0
2006-07-05 07:39:00,147.022,147.044,147.022,147.038,145099998.0
2006-07-05 07:40:00,147.028,147.039,147.019,147.025,97400000.0
2006-07-05 07:41:00,147.018,147.025,147.016,147.02,148300001.0
2006-07-05 07:42:00,147.023,147.039,147.023,147.039,46300000.0
2006-07-05 07:43:00,147.051,147.062,147.029,147.029,69100000.0
2006-07-05 07:44:00,147.025,147.029,147.02,147.02,76200000.0
2006-07-05 07:45:00,147.012,147.018,147.007,147.01,50700000.0
2006-07-05 07:46:00,147.014,147.024,147.013,147.013,70200001.0
2006-07-05 07:47:00,147.015,147.027,147.015,147.027,32000000.0
2006-07-05 07:48:00,147.033,147.039,147.03,147.03,68700000.0
2006-07-05 07:49:00,147.03,147.035,147.015,147.035,54500000.0
2006-07-05 07:50:00,147.053,147.068,147.053,147.068,37900001.0
2006-07-05 07:51:00,147.072,147.077,147.058,147.058,87599998.0
2006-07-05 07:52:00,147.046,147.061,147.045,147.045,83100001.0
2006-07-05 07:53:00,147.055,147.064,147.055,147.063,69899999.0
2006-07-05 07:54:00,147.05,147.077,147.049,147.077,68100000.0
2006-07-05 07:55:00,147.096,147.098,147.091,147.095,54900000.0
2006-07-05 07:56:00,147.096,147.096,147.079,147.079,67600002.0
2006-07-05 07:57:00,147.093,147.104,147.083,147.091,207000003.0
2006-07-05 07:58:00,147.11,147.115,147.103,147.112,80900000.0
2006-07-05 07:59:00,147.1,147.1,147.081,147.085,98900001.0
2006-07-05 08:00:00,147.091,147.095,147.082,147.09,48400000.0
2006-07-05 08:01:00,147.099,147.099,147.085,147.095,97499999.0
2006-07-05 08:02:00,147.095,147.132,147.091,147.1,82199998.0
2006-07-05 08:03:00,147.086,147.116,147.086,147.115,90199998.0
2006-07-05 08:04:00,147.118,147.118,147.108,147.11,160699997.0
2006-07-05 08:05:00,147.121,147.134,147.106,147.106,130300002.0
2006-07-05 08:06:00,147.112,147.112,147.091,147.103,131699999.0
2006-07-05 08:07:00,147.1,147.119,147.1,147.108,60599999.0
2006-07-05 08:08:00,147.114,147.116,147.098,147.098,62400000.0
2006-07-05 08:09:00,147.096,147.102,147.088,147.102,118599999.0
2006-07-05 08:10:00,147.097,147.101,147.085,147.085,103299998.0
2006-07-05 08:11:00,147.087,147.087,147.05,147.05,80300000.0
2006-07-05 08:12:00,147.047,147.047,147.016,147.016,79099999.0
2006-07-05 08:13:00,147.022,147.03,147.014,147.022,45600000.0
2006-07-05 08:14:00,147.021,147.027,147.003,147.009,59200000.0
2006-07-05 08:15:00,147.014,147.019,147.004,147.01,81900000.0
2006-07-05 08:16:00,147.011,147.03,147.01,147.03,118000000.0
2006-07-05 08:17:00,147.016,147.034,147.012,147.027,107099999.0
2006-07-05 08:18:00,147.02,147.063,147.02,147.063,85799998.0
2006-07-05 08:19:00,147.069,147.073,147.06,147.065,85000001.0
2006-07-05 08:20:00,147.039,147.039,146.994,146.999,41000000.0
2006-07-05 08:21:00,146.985,146.988,146.96,146.966,81500000.0
2006-07-05 08:22:00,146.966,146.966,146.945,146.945,33800000.0
2006-07-05 08:23:00,146.926,146.957,146.926,146.94,82300001.0
2006-07-05 08:24:00,146.941,146.962,146.941,146.962,106300000.0
2006-07-05 08:25:00,146.96,146.961,146.945,146.945,99600000.0
2006-07-05 08:26:00,146.961,146.973,146.961,146.97,29800000.0
2006-07-05 08:27:00,146.961,146.961,146.942,146.942,69699999.0
2006-07-05 08:28:00,146.95,146.95,146.927,146.927,168900001.0
2006-07-05 08:29:00,146.938,146.944,146.895,146.895,144599999.0
2006-07-05 08:30:00,146.893,146.915,146.891,146.906,184100001.0
2006-07-05 08:31:00,146.915,146.926,146.903,146.914,64799999.0
2006-07-05 08:32:00,146.921,146.949,146.921,146.945,45900000.0
2006-07-05 08:33:00,146.946,146.946,146.926,146.935,182900000.0
2006-07-05 08:34:00,146.925,146.925,146.897,146.903,161299999.0
2006-07-05 08:35:00,146.899,146.917,146.899,146.9,70600000.0
2006-07-05 08:36:00,146.905,146.92,146.904,146.907,103599997.0
2006-07-05 08:37:00,146.895,146.905,146.871,146.89,145800000.0
2006-07-05 08:38:00,146.884,146.892,146.878,146.882,74300001.0
2006-07-05 08:39:00,146.873,146.883,146.866,146.875,147699999.0
2006-07-05 08:40:00,146.879,146.891,146.879,146.891,95599998.0
2006-07-05 08:41:00,146.889,146.916,146.889,146.916,127399997.0
2006-07-05 08:42:00,146.9,146.9,146.836,146.852,96699999.0
2006-07-05 08:43:00,146.843,146.843,146.814,146.83,151800000.0
2006-07-05 08:44:00,146.832,146.876,146.832,146.87,118099998.0
2006-07-05 08:45:00,146.876,146.898,146.876,146.886,38900000.0
2006-07-05 08:46:00,146.895,146.953,146.895,146.953,29600000.0
2006-07-05 08:47:00,146.956,146.956,146.936,146.955,75200000.0
2006-07-05 08:48:00,146.949,146.949,146.921,146.921,108200001.0
2006-07-05 08:49:00,146.898,146.935,146.898,146.935,148599998.0
2006-07-05 08:50:00,146.94,146.942,146.914,146.932,71399998.0
2006-07-05 08:51:00,146.939,146.959,146.934,146.952,133000000.0
2006-07-05 08:52:00,146.938,146.948,146.924,146.931,93700000.0
2006-07-05 08:53:00,146.927,146.928,146.884,146.895,202299996.0
2006-07-05 08:54:00,146.899,146.909,146.898,146.901,111200000.0
2006-07-05 08:55:00,146.889,146.889,146.869,146.873,70799999.0
2006-07-05 08:56:00,146.884,146.923,146.884,146.915,81299999.0
2006-07-05 08:57:00,146.901,146.912,146.868,146.868,123199999.0
2006-07-05 08:58:00,146.864,146.898,146.861,146.89,53500000.0
2006-07-05 08:59:00,146.902,146.908,146.894,146.898,130699998.0
2006-07-05 09:00:00,146.886,146.901,146.88,146.89,67500000.0
2006-07-05 09:01:00,146.885,146.919,146.885,146.905,57600001.0
2006-07-05 09:02:00,146.897,146.933,146.897,146.932,81100002.0
2006-07-05 09:03:00,146.937,146.94,146.927,146.932,93999999.0
2006-07-05 09:04:00,146.932,146.935,146.911,146.914,125999997.0
2006-07-05 09:05:00,146.914,146.924,146.911,146.92,125600000.0
2006-07-05 09:06:00,146.927,146.931,146.916,146.926,96699998.0
2006-07-05 09:07:00,146.919,146.929,146.906,146.925,79000000.0
2006-07-05 09:08:00,146.922,146.938,146.917,146.931,133200002.0
2006-07-05 09:09:00,146.932,146.933,146.911,146.916,86599999.0
2006-07-05 09:10:00,146.903,146.915,146.895,146.904,82399998.0
2006-07-05 09:11:00,146.915,146.915,146.888,146.905,143900000.0
2006-07-05 09:12:00,146.901,146.902,146.869,146.882,56300000.0
2006-07-05 09:13:00,146.885,146.886,146.865,146.87,75100000.0
2006-07-05 09:14:00,146.866,146.875,146.828,146.828,100699999.0
2006-07-05 09:15:00,146.828,146.83,146.767,146.771,86800001.0
2006-07-05 09:16:00,146.78,146.788,146.751,146.769,113200000.0
2006-07-05 09:17:00,146.767,146.78,146.767,146.776,195999999.0
2006-07-05 09:18:00,146.784,146.794,146.759,146.767,150899999.0
2006-07-05 09:19:00,146.757,146.776,146.755,146.774,90000001.0
2006-07-05 09:20:00,146.77,146.782,146.765,146.775,109099998.0
2006-07-05 09:21:00,146.774,146.774,146.752,146.755,94000000.0
2006-07-05 09:22:00,146.775,146.785,146.753,146.76,59900000.0
2006-07-05 09:23:00,146.751,146.765,146.749,146.757,52500000.0
2006-07-05 09:24:00,146.75,146.763,146.749,146.752,36200000.0
2006-07-05 09:25:00,146.744,146.77,146.744,146.75,87600001.0
2006-07-05 09:26:00,146.758,146.774,146.749,146.75,59600000.0
2006-07-05 09:27:00,146.751,146.762,146.746,146.762,107600001.0
2006-07-05 09:28:00,146.759,146.768,146.743,146.746,80300000.0
2006-07-05 09:29:00,146.737,146.756,146.722,146.756,47200000.0
2006-07-05 09:30:00,146.773,146.788,146.749,146.755,93500000.0
2006-07-05 09:31:00,146.766,146.789,146.766,146.789,18600000.0
2006-07-05 09:32:00,146.788,146.792,146.776,146.792,37400000.0
2006-07-05 09:33:00,146.789,146.789,146.778,146.784,36000000.0
2006-07-05 09:34:00,146.787,146.789,146.78,146.781,122899996.0
2006-07-05 09:35:00,146.777,146.792,146.775,146.782,73000000.0
2006-07-05 09:36:00,146.784,146.79,146.773,146.79,91000000.0
2006-07-05 09:37:00,146.774,146.774,146.726,146.739,98300000.0
2006-07-05 09:38:00,146.741,146.748,146.735,146.746,40000000.0
2006-07-05 09:39:00,146.749,146.758,146.738,146.74,61100000.0
2006-07-05 09:40:00,146.735,146.735,146.713,146.713,55500000.0
2006-07-05 09:41:00,146.717,146.733,146.695,146.695,85300000.0
2006-07-05 09:42:00,146.682,146.698,146.667,146.698,72300000.0
2006-07-05 09:43:00,146.673,146.673,146.656,146.656,156399995.0
2006-07-05 09:44:00,146.644,146.665,146.621,146.621,119599998.0
2006-07-05 09:45:00,146.606,146.606,146.565,146.566,76499999.0
2006-07-05 09:46:00,146.564,146.596,146.564,146.594,51799998.0
2006-07-05 09:47:00,146.579,146.593,146.565,146.57,57400000.0
2006-07-05 09:48:00,146.559,146.564,146.543,146.558,109200001.0
2006-07-05 09:49:00,146.567,146.573,146.556,146.567,103499999.0
2006-07-05 09:50:00,146.575,146.587,146.575,146.579,68000001.0
2006-07-05 09:51:00,146.59,146.605,146.589,146.601,61000001.0
2006-07-05 09:52:00,146.616,146.639,146.616,146.631,45300001.0
2006-07-05 09:53:00,146.65,146.691,146.65,146.685,127400000.0
2006-07-05 09:54:00,146.682,146.727,146.682,146.725,107599999.0
2006-07-05 09:55:00,146.727,146.733,146.708,146.716,83000002.0
2006-07-05 09:56:00,146.715,146.729,146.697,146.697,71500000.0
2006-07-05 09:57:00,146.696,146.706,146.691,146.698,115899998.0
2006-07-05 09:58:00,146.699,146.711,146.699,146.711,103200000.0
2006-07-05 09:59:00,146.711,146.725,146.711,146.725,85500002.0
2006-07-05 10:00:00,146.728,146.742,146.728,146.742,21600000.0
2006-07-05 10:01:00,146.744,146.76,146.743,146.76,174900000.0
2006-07-05 10:02:00,146.753,146.785,146.745,146.785,55800000.0
2006-07-05 10:03:00,146.788,146.788,146.768,146.768,76500000.0
2006-07-05 10:04:00,146.773,146.774,146.748,146.751,99900001.0
2006-07-05 10:05:00,146.746,146.751,146.733,146.741,139100000.0
2006-07-05 10:06:00,146.74,146.762,146.738,146.761,133799999.0
2006-07-05 10:07:00,146.764,146.771,146.761,146.765,132299997.0
2006-07-05 10:08:00,146.764,146.771,146.762,146.77,101199998.0
2006-07-05 10:09:00,146.779,146.796,146.779,146.782,101399997.0
2006-07-05 10:10:00,146.783,146.787,146.774,146.775,111199999.0
2006-07-05 10:11:00,146.77,146.779,146.763,146.768,102200000.0
2006-07-05 10:12:00,146.77,146.772,146.766,146.77,73500001.0
2006-07-05 10:13:00,146.768,146.79,146.76,146.79,105700000.0
2006-07-05 10:14:00,146.795,146.816,146.795,146.813,81400000.0
2006-07-05 10:15:00,146.817,146.827,146.807,146.81,179100001.0
2006-07-05 10:16:00,146.815,146.826,146.8,146.805,91700001.0
2006-07-05 10:17:00,146.806,146.807,146.782,146.782,76600001.0
2006-07-05 10:18:00,146.774,146.788,146.774,146.775,95499999.0
2006-07-05 10:19:00,146.778,146.795,146.778,146.795,84100001.0
2006-07-05 10:20:00,146.791,146.791,146.771,146.785,143699996.0
2006-07-05 10:21:00,146.785,146.785,146.761,146.763,117400002.0
2006-07-05 10:22:00,146.746,146.758,146.722,146.73,124400000.0
2006-07-05 10:23:00,146.725,146.725,146.714,146.722,106900002.0
2006-07-05 10:24:00,146.723,146.732,146.721,146.723,126700000.0
2006-07-05 10:25:00,146.722,146.736,146.722,146.731,100900000.0
2006-07-05 10:26:00,146.726,146.726,146.694,146.694,228100002.0
2006-07-05 10:27:00,146.702,146.709,146.694,146.699,32000000.0
2006-07-05 10:28:00,146.681,146.691,146.668,146.69,177900003.0
2006-07-05 10:29:00,146.692,146.703,146.688,146.703,60600000.0
2006-07-05 10:30:00,146.709,146.709,146.697,146.697,64500000.0
2006-07-05 10:31:00,146.692,146.692,146.679,146.69,129399999.0
2006-07-05 10:32:00,146.697,146.705,146.697,146.705,52800000.0
2006-07-05 10:33:00,146.712,146.729,146.712,146.729,69700000.0
2006-07-05 10:34:00,146.727,146.744,146.727,146.736,117900002.0
2006-07-05 10:35:00,146.737,146.748,146.737,146.748,96800000.0
2006-07-05 10:36:00,146.748,146.755,146.741,146.741,179500004.0
2006-07-05 10:37:00,146.739,146.75,146.733,146.75,71700000.0
2006-07-05 10:38:00,146.754,146.777,146.754,146.777,108399999.0
2006-07-05 10:39:00,146.793,146.829,146.787,146.829,58099999.0
2006-07-05 10:40:00,146.842,146.848,146.831,146.845,146899999.0
2006-07-05 10:41:00,146.849,146.867,146.849,146.86,69900000.0
2006-07-05 10:42:00,146.853,146.861,146.853,146.857,99100000.0
2006-07-05 10:43:00,146.876,146.895,146.864,146.868,62000001.0
2006-07-05 10:44:00,146.872,146.917,146.866,146.904,129599996.0
2006-07-05 10:45:00,146.914,146.922,146.899,146.9,210800006.0
2006-07-05 10:46:00,146.886,146.886,146.855,146.859,127799997.0
2006-07-05 10:47:00,146.863,146.888,146.853,146.886,76700001.0
2006-07-05 10:48:00,146.899,146.899,146.859,146.862,86499998.0
2006-07-05 10:49:00,146.864,146.864,146.845,146.852,71100002.0
2006-07-05 10:50:00,146.848,146.866,146.846,146.853,176900004.0
2006-07-05 10:51:00,146.857,146.858,146.848,146.858,49900000.0
2006-07-05 10:52:00,146.853,146.878,146.853,146.865,170099999.0
2006-07-05 10:53:00,146.876,146.887,146.874,146.883,87299999.0
2006-07-05 10:54:00,146.882,146.89,146.879,146.885,127300002.0
2006-07-05 10:55:00,146.885,146.886,146.87,146.87,72600000.0
2006-07-05 10:56:00,146.867,146.867,146.848,146.859,36000000.0
2006-07-05 10:57:00,146.859,146.923,146.856,146.923,59500000.0
2006-07-05 10:58:00,146.924,146.924,146.9,146.9,61000000.0
2006-07-05 10:59:00,146.902,146.908,146.864,146.887,110300002.0
2006-07-05 11:00:00,146.89,146.89,146.859,146.86,66800001.0
2006-07-05 11:01:00,146.864,146.874,146.857,146.87,110300000.0
2006-07-05 11:02:00,146.865,146.866,146.833,146.848,115100003.0
2006-07-05 11:03:00,146.859,146.878,146.859,146.876,60999999.0
2006-07-05 11:04:00,146.877,146.877,146.855,146.855,51900000.0
2006-07-05 11:05:00,146.866,146.866,146.805,146.807,80700000.0
2006-07-05 11:06:00,146.794,146.832,146.789,146.826,54500000.0
2006-07-05 11:07:00,146.811,146.841,146.81,146.83,53599999.0
2006-07-05 11:08:00,146.825,146.845,146.821,146.837,36100000.0
2006-07-05 11:09:00,146.822,146.831,146.81,146.828,82000000.0
2006-07-05 11:10:00,146.815,146.821,146.812,146.815,46700000.0
2006-07-05 11:11:00,146.817,146.851,146.817,146.818,89800000.0
2006-07-05 11:12:00,146.815,146.818,146.802,146.818,211200000.0
2006-07-05 11:13:00,146.823,146.831,146.819,146.82,128400001.0
2006-07-05 11:14:00,146.813,146.832,146.813,146.832,125700000.0
2006-07-05 11:15:00,146.827,146.854,146.827,146.854,55399999.0
2006-07-05 11:16:00,146.852,146.862,146.842,146.862,54700000.0
2006-07-05 11:17:00,146.869,146.886,146.866,146.873,135700000.0
2006-07-05 11:18:00,146.861,146.861,146.812,146.829,123099997.0
2006-07-05 11:19:00,146.827,146.834,146.821,146.83,44799999.0
2006-07-05 11:20:00,146.835,146.844,146.824,146.836,136500000.0
2006-07-05 11:21:00,146.85,146.862,146.84,146.842,82300000.0
2006-07-05 11:22:00,146.848,146.856,146.848,146.855,50600000.0
2006-07-05 11:23:00,146.854,146.883,146.854,146.872,101199999.0
2006-07-05 11:24:00,146.874,146.886,146.868,146.87,53100000.0
2006-07-05 11:25:00,146.868,146.891,146.863,146.891,99900000.0
2006-07-05 11:26:00,146.88,146.88,146.861,146.861,89500000.0
2006-07-05 11:27:00,146.869,146.877,146.861,146.875,58399999.0
2006-07-05 11:28:00,146.873,146.885,146.865,146.873,98699999.0
2006-07-05 11:29:00,146.876,146.876,146.855,146.866,135100001.0
2006-07-05 11:30:00,146.874,146.881,146.857,146.862,95800001.0
2006-07-05 11:31:00,146.857,146.87,146.857,146.863,157400000.0
2006-07-05 11:32:00,146.866,146.875,146.863,146.875,90300000.0
2006-07-05 11:33:00,146.885,146.885,146.869,146.873,50200000.0
2006-07-05 11:34:00,146.872,146.872,146.859,146.863,107400000.0
2006-07-05 11:35:00,146.863,146.872,146.86,146.86,87699999.0
2006-07-05 11:36:00,146.872,146.872,146.839,146.844,105499998.0
2006-07-05 11:37:00,146.845,146.862,146.84,146.848,109000000.0
2006-07-05 11:38:00,146.844,146.906,146.844,146.906,39500000.0
2006-07-05 11:39:00,146.91,146.91,146.876,146.877,118899999.0
2006-07-05 11:40:00,146.866,146.878,146.863,146.877,47200000.0
2006-07-05 11:41:00,146.889,146.903,146.889,146.898,107299998.0
2006-07-05 11:42:00,146.899,146.908,146.897,146.897,78699999.0
2006-07-05 11:43:00,146.9,146.9,146.89,146.895,156499996.0
2006-07-05 11:44:00,146.898,146.901,146.886,146.886,46999999.0
2006-07-05 11:45:00,146.879,146.887,146.865,146.881,139000003.0
2006-07-05 11:46:00,146.879,146.882,146.856,146.856,157199998.0
2006-07-05 11:47:00,146.853,146.867,146.848,146.856,75999999.0
2006-07-05 11:48:00,146.86,146.86,146.842,146.853,126299998.0
2006-07-05 11:49:00,146.846,146.85,146.84,146.85,140499999.0
2006-07-05 11:50:00,146.838,146.849,146.838,146.846,65100001.0
2006-07-05 11:51:00,146.84,146.84,146.828,146.83,42300000.0
2006-07-05 11:52:00,146.802,146.819,146.793,146.803,102299998.0
2006-07-05 11:53:00,146.798,146.8,146.79,146.799,96099999.0
2006-07-05 11:54:00,146.8,146.805,146.785,146.786,119199999.0
2006-07-05 11:55:00,146.781,146.784,146.767,146.772,126900000.0
2006-07-05 11:56:00,146.768,146.768,146.73,146.73,123099999.0
2006-07-05 11:57:00,146.729,146.734,146.706,146.716,46600000.0
2006-07-05 11:58:00,146.72,146.721,146.71,146.72,68100001.0
2006-07-05 11:59:00,146.72,146.728,146.715,146.719,118600002.0
2006-07-05 12:00:00,146.707,146.707,146.683,146.685,171099998.0
2006-07-05 12:01:00,146.681,146.682,146.677,146.68,38000000.0
2006-07-05 12:02:00,146.683,146.69,146.663,146.667,81400000.0
2006-07-05 12:03:00,146.672,146.692,146.672,146.692,158000001.0
2006-07-05 12:04:00,146.7,146.7,146.687,146.7,92100000.0
2006-07-05 12:05:00,146.682,146.693,146.66,146.681,117999999.0
2006-07-05 12:06:00,146.676,146.677,146.656,146.661,96800000.0
2006-07-05 12:07:00,146.654,146.714,146.654,146.705,86000000.0
2006-07-05 12:08:00,146.709,146.717,146.695,146.695,89900000.0
2006-07-05 12:09:00,146.697,146.706,146.697,146.706,77499998.0
2006-07-05 12:10:00,146.715,146.72,146.702,146.72,111499998.0
2006-07-05 12:11:00,146.723,146.729,146.717,146.719,119099998.0
2006-07-05 12:12:00,146.715,146.723,146.697,146.697,121400001.0
2006-07-05 12:13:00,146.697,146.708,146.693,146.7,92400000.0
2006-07-05 12:14:00,146.692,146.698,146.68,146.687,177099999.0
2006-07-05 12:15:00,146.695,146.698,146.681,146.691,64700000.0
2006-07-05 12:16:00,146.7,146.706,146.697,146.705,69499998.0
2006-07-05 12:17:00,146.704,146.704,146.693,146.698,47199999.0
2006-07-05 12:18:00,146.694,146.704,146.694,146.697,89200000.0
2006-07-05 12:19:00,146.692,146.715,146.692,146.715,182499999.0
2006-07-05 12:20:00,146.717,146.717,146.685,146.696,78399999.0
2006-07-05 12:21:00,146.694,146.708,146.694,146.696,122700002.0
2006-07-05 12:22:00,146.693,146.697,146.682,146.686,71199999.0
2006-07-05 12:23:00,146.685,146.689,146.675,146.675,119000002.0
2006-07-05 12:24:00,146.674,146.682,146.67,146.677,109200001.0
2006-07-05 12:25:00,146.681,146.681,146.647,146.663,77900000.0
2006-07-05 12:26:00,146.668,146.68,146.647,146.647,154000003.0
2006-07-05 12:27:00,146.636,146.655,146.636,146.655,49899999.0
2006-07-05 12:28:00,146.658,146.667,146.654,146.657,113399999.0
2006-07-05 12:29:00,146.663,146.7,146.663,146.695,120500000.0
2006-07-05 12:30:00,146.695,146.702,146.686,146.702,91000001.0
2006-07-05 12:31:00,146.719,146.751,146.719,146.745,109400002.0
2006-07-05 12:32:00,146.742,146.742,146.718,146.718,42400000.0
2006-07-05 12:33:00,146.721,146.732,146.721,146.732,51199998.0
2006-07-05 12:34:00,146.727,146.727,146.71,146.715,36000000.0
2006-07-05 12:35:00,146.718,146.72,146.688,146.688,114600001.0
2006-07-05 12:36:00,146.689,146.695,146.684,146.692,54900000.0
2006-07-05 12:37:00,146.692,146.7,146.69,146.698,199799996.0
2006-07-05 12:38:00,146.683,146.701,146.683,146.701,78200000.0
2006-07-05 12:39:00,146.702,146.705,146.699,146.699,165499999.0
2006-07-05 12:40:00,146.695,146.702,146.688,146.695,178400002.0
2006-07-05 12:41:00,146.687,146.706,146.687,146.706,130000000.0
2006-07-05 12:42:00,146.704,146.704,146.68,146.68,79100000.0
2006-07-05 12:43:00,146.686,146.693,146.685,146.688,120100003.0
2006-07-05 12:44:00,146.681,146.686,146.669,146.678,114500000.0
2006-07-05 12:45:00,146.688,146.688,146.67,146.67,73000000.0
2006-07-05 12:46:00,146.685,146.689,146.672,146.689,216199995.0
2006-07-05 12:47:00,146.687,146.694,146.686,146.689,93499999.0
2006-07-05 12:48:00,146.704,146.714,146.699,146.714,85299999.0
2006-07-05 12:49:00,146.715,146.721,146.705,146.717,113899999.0
2006-07-05 12:50:00,146.716,146.716,146.694,146.699,63700001.0
2006-07-05 12:51:00,146.695,146.71,146.695,146.697,131899998.0
2006-07-05 12:52:00,146.699,146.704,146.688,146.688,55800001.0
2006-07-05 12:53:00,146.695,146.727,146.695,146.725,71200000.0
2006-07-05 12:54:00,146.727,146.746,146.726,146.726,175200000.0
2006-07-05 12:55:00,146.728,146.732,146.709,146.715,105600001.0
2006-07-05 12:56:00,146.724,146.736,146.724,146.732,65200001.0
2006-07-05 12:57:00,146.736,146.746,146.734,146.739,132300000.0
2006-07-05 12:58:00,146.739,146.76,146.739,146.749,106500000.0
2006-07-05 12:59:00,146.738,146.765,146.731,146.765,72700001.0
2006-07-05 13:00:00,146.773,146.801,146.773,146.795,84099999.0
2006-07-05 13:01:00,146.778,146.778,146.761,146.774,60500002.0
2006-07-05 13:02:00,146.775,146.799,146.775,146.796,101500000.0
2006-07-05 13:03:00,146.795,146.804,146.791,146.795,120400000.0
2006-07-05 13:04:00,146.794,146.838,146.794,146.833,83600000.0
2006-07-05 13:05:00,146.84,146.86,146.84,146.85,93400001.0
2006-07-05 13:06:00,146.851,146.851,146.84,146.84,60400000.0
2006-07-05 13:07:00,146.82,146.82,146.79,146.795,66500001.0
2006-07-05 13:08:00,146.798,146.801,146.788,146.8,63400000.0
2006-07-05 13:09:00,146.798,146.818,146.795,146.818,81300000.0
2006-07-05 13:10:00,146.804,146.804,146.785,146.795,90600000.0
2006-07-05 13:11:00,146.797,146.804,146.788,146.788,104700000.0
2006-07-05 13:12:00,146.793,146.795,146.773,146.775,158199997.0
2006-07-05 13:13:00,146.774,146.779,146.763,146.777,81099999.0
2006-07-05 13:14:00,146.776,146.782,146.76,146.78,130200000.0
2006-07-05 13:15:00,146.776,146.778,146.758,146.778,176600000.0
2006-07-05 13:16:00,146.776,146.776,146.762,146.767,113200002.0
2006-07-05 13:17:00,146.769,146.79,146.768,146.785,141900000.0
2006-07-05 13:18:00,146.779,146.781,146.771,146.778,82899999.0
2006-07-05 13:19:00,146.768,146.769,146.762,146.762,37100000.0
2006-07-05 13:20:00,146.771,146.772,146.769,146.772,23300000.0
2006-07-05 13:21:00,146.769,146.778,146.767,146.777,76499999.0
2006-07-05 13:22:00,146.79,146.807,146.761,146.761,97100001.0
2006-07-05 13:23:00,146.748,146.776,146.748,146.776,68700001.0
2006-07-05 13:24:00,146.784,146.784,146.753,146.764,69000000.0
2006-07-05 13:25:00,146.753,146.753,146.742,146.745,66300002.0
2006-07-05 13:26:00,146.738,146.738,146.727,146.733,87199999.0
2006-07-05 13:27:00,146.732,146.748,146.732,146.748,110800000.0
2006-07-05 13:28:00,146.745,146.78,146.745,146.78,104199998.0
2006-07-05 13:29:00,146.781,146.788,146.768,146.769,33500000.0
2006-07-05 13:30:00,146.772,146.774,146.763,146.763,41100000.0
2006-07-05 13:31:00,146.759,146.778,146.759,146.76,93500000.0
2006-07-05 13:32:00,146.723,146.735,146.712,146.712,41800000.0
2006-07-05 13:33:00,146.718,146.725,146.699,146.699,62899999.0
2006-07-05 13:34:00,146.688,146.701,146.687,146.696,65000000.0
2006-07-05 13:35:00,146.691,146.714,146.691,146.708,154300000.0
2006-07-05 13:36:00,146.705,146.705,146.692,146.696,112700000.0
2006-07-05 13:37:00,146.698,146.712,146.694,146.708,77700000.0
2006-07-05 13:38:00,146.707,146.714,146.696,146.705,91000001.0
2006-07-05 13:39:00,146.705,146.705,146.686,146.687,50100000.0
2006-07-05 13:40:00,146.686,146.703,146.686,146.703,48799999.0
2006-07-05 13:41:00,146.718,146.721,146.706,146.71,75000001.0
2006-07-05 13:42:00,146.695,146.695,146.667,146.675,71599998.0
2006-07-05 13:43:00,146.685,146.691,146.665,146.665,75899997.0
2006-07-05 13:44:00,146.657,146.681,146.657,146.665,98200000.0
2006-07-05 13:45:00,146.669,146.678,146.66,146.67,135099997.0
2006-07-05 13:46:00,146.678,146.679,146.662,146.667,81599999.0
2006-07-05 13:47:00,146.67,146.67,146.66,146.661,159100001.0
2006-07-05 13:48:00,146.662,146.662,146.644,146.644,67400000.0
2006-07-05 13:49:00,146.642,146.652,146.634,146.642,153800001.0
2006-07-05 13:50:00,146.635,146.663,146.635,146.663,49900001.0
2006-07-05 13:51:00,146.682,146.693,146.667,146.693,83900000.0
2006-07-05 13:52:00,146.686,146.686,146.666,146.671,61199999.0
2006-07-05 13:53:00,146.665,146.684,146.658,146.674,123499998.0
2006-07-05 13:54:00,146.671,146.674,146.657,146.657,33500000.0
2006-07-05 13:55:00,146.656,146.67,146.656,146.661,62700000.0
2006-07-05 13:56:00,146.667,146.678,146.659,146.671,90500000.0
2006-07-05 13:57:00,146.672,146.705,146.669,146.691,63199999.0
2006-07-05 13:58:00,146.693,146.702,146.682,146.686,112200001.0
2006-07-05 13:59:00,146.677,146.691,146.673,146.685,98099999.0
2006-07-05 14:00:00,146.687,146.7,146.682,146.693,101399999.0
2006-07-05 14:01:00,146.702,146.704,146.673,146.686,81800000.0
2006-07-05 14:02:00,146.684,146.695,146.683,146.691,86000000.0
2006-07-05 14:03:00,146.7,146.7,146.677,146.685,86599999.0
2006-07-05 14:04:00,146.693,146.693,146.68,146.689,63100000.0
2006-07-05 14:05:00,146.688,146.701,146.688,146.7,75800000.0
2006-07-05 14:06:00,146.697,146.702,146.689,146.689,156899996.0
2006-07-05 14:07:00,146.672,146.693,146.663,146.663,198900003.0
2006-07-05 14:08:00,146.66,146.67,146.65,146.67,138099998.0
2006-07-05 14:09:00,146.671,146.675,146.648,146.649,102199999.0
2006-07-05 14:10:00,146.654,146.67,146.649,146.652,56899999.0
2006-07-05 14:11:00,146.664,146.665,146.656,146.657,127799997.0
2006-07-05 14:12:00,146.675,146.689,146.675,146.679,37400000.0
2006-07-05 14:13:00,146.677,146.703,146.677,146.698,207900002.0
2006-07-05 14:14:00,146.69,146.717,146.688,146.717,133499999.0
2006-07-05 14:15:00,146.731,146.75,146.689,146.737,70400000.0
2006-07-05 14:16:00,146.753,146.779,146.718,146.754,126500001.0
2006-07-05 14:17:00,146.765,146.788,146.752,146.788,61300000.0
2006-07-05 14:18:00,146.767,146.767,146.72,146.73,118400000.0
2006-07-05 14:19:00,146.723,146.752,146.721,146.746,172500001.0
2006-07-05 14:20:00,146.734,146.746,146.711,146.727,119100001.0
2006-07-05 14:21:00,146.717,146.745,146.717,146.735,120799997.0
2006-07-05 14:22:00,146.762,146.787,146.757,146.781,147099998.0
2006-07-05 14:23:00,146.784,146.791,146.774,146.774,111799999.0
2006-07-05 14:24:00,146.771,146.771,146.738,146.744,57499998.0
2006-07-05 14:25:00,146.748,146.748,146.731,146.732,41300000.0
2006-07-05 14:26:00,146.719,146.734,146.698,146.72,76400000.0
2006-07-05 14:27:00,146.742,146.757,146.7,146.757,86800000.0
2006-07-05 14:28:00,146.781,146.784,146.752,146.759,112899999.0
2006-07-05 14:29:00,146.757,146.773,146.754,146.762,185799997.0
2006-07-05 14:30:00,146.777,146.777,146.745,146.75,105899998.0
2006-07-05 14:31:00,146.772,146.773,146.747,146.765,51800000.0
2006-07-05 14:32:00,146.77,146.772,146.736,146.739,141399997.0
2006-07-05 14:33:00,146.745,146.75,146.733,146.747,105199999.0
2006-07-05 14:34:00,146.764,146.796,146.764,146.79,79699999.0
2006-07-05 14:35:00,146.792,146.794,146.782,146.785,156199999.0
2006-07-05 14:36:00,146.787,146.797,146.778,146.778,63400000.0
2006-07-05 14:37:00,146.774,146.782,146.762,146.781,39400000.0
2006-07-05 14:38:00,146.775,146.804,146.771,146.8,162499998.0
2006-07-05 14:39:00,146.8,146.8,146.777,146.786,152200005.0
2006-07-05 14:40:00,146.78,146.785,146.767,146.774,86600000.0
2006-07-05 14:41:00,146.762,146.783,146.758,146.782,67700000.0
2006-07-05 14:42:00,146.783,146.827,146.783,146.798,60000000.0
2006-07-05 14:43:00,146.794,146.796,146.747,146.747,91699999.0
2006-07-05 14:44:00,146.758,146.765,146.744,146.755,115700000.0
2006-07-05 14:45:00,146.753,146.754,146.729,146.742,172899995.0
2006-07-05 14:46:00,146.742,146.76,146.73,146.756,175699996.0
2006-07-05 14:47:00,146.746,146.751,146.735,146.738,88600000.0
2006-07-05 14:48:00,146.746,146.791,146.746,146.784,168599997.0
2006-07-05 14:49:00,146.792,146.792,146.78,146.78,76000001.0
2006-07-05 14:50:00,146.778,146.778,146.767,146.772,87000001.0
2006-07-05 14:51:00,146.762,146.773,146.757,146.773,79400001.0
2006-07-05 14:52:00,146.763,146.763,146.747,146.757,113499998.0
2006-07-05 14:53:00,146.752,146.779,146.749,146.762,137100001.0
2006-07-05 14:54:00,146.768,146.777,146.76,146.77,83600000.0
2006-07-05 14:55:00,146.77,146.786,146.764,146.765,86800000.0
2006-07-05 14:56:00,146.765,146.772,146.758,146.769,115300001.0
2006-07-05 14:57:00,146.776,146.776,146.763,146.765,66700000.0
2006-07-05 14:58:00,146.761,146.766,146.742,146.742,122799998.0
2006-07-05 14:59:00,146.759,146.775,146.743,146.743,67000001.0
2006-07-05 15:00:00,146.746,146.747,146.721,146.728,33100000.0
2006-07-05 15:01:00,146.734,146.78,146.732,146.78,61900001.0
2006-07-05 15:02:00,146.774,146.816,146.774,146.812,159300001.0
2006-07-05 15:03:00,146.804,146.824,146.798,146.818,71299999.0
2006-07-05 15:04:00,146.814,146.843,146.809,146.832,132300000.0
2006-07-05 15:05:00,146.823,146.845,146.823,146.829,140100001.0
2006-07-05 15:06:00,146.834,146.834,146.819,146.83,108900000.0
2006-07-05 15:07:00,146.833,146.833,146.794,146.794,157200000.0
2006-07-05 15:08:00,146.786,146.804,146.784,146.796,117099998.0
2006-07-05 15:09:00,146.79,146.809,146.79,146.797,128500002.0
2006-07-05 15:10:00,146.794,146.808,146.763,146.782,64900000.0
2006-07-05 15:11:00,146.775,146.783,146.767,146.769,103600002.0
2006-07-05 15:12:00,146.778,146.788,146.777,146.777,62600000.0
2006-07-05 15:13:00,146.787,146.813,146.787,146.802,102300002.0
2006-07-05 15:14:00,146.81,146.824,146.799,146.824,115800001.0
2006-07-05 15:15:00,146.796,146.838,146.791,146.834,121999996.0
2006-07-05 15:16:00,146.837,146.849,146.835,146.84,103600001.0
2006-07-05 15:17:00,146.85,146.868,146.85,146.855,107000002.0
2006-07-05 15:18:00,146.843,146.847,146.84,146.842,113600001.0
2006-07-05 15:19:00,146.826,146.842,146.813,146.828,89700000.0
2006-07-05 15:20:00,146.822,146.874,146.821,146.874,63200000.0
2006-07-05 15:21:00,146.865,146.884,146.857,146.874,122500002.0
2006-07-05 15:22:00,146.861,146.861,146.825,146.84,40800000.0
2006-07-05 15:23:00,146.847,146.902,146.847,146.902,105900000.0
2006-07-05 15:24:00,146.908,146.908,146.894,146.9,95900002.0
2006-07-05 15:25:00,146.909,146.913,146.885,146.896,88400000.0
2006-07-05 15:26:00,146.908,146.908,146.815,146.815,94100001.0
2006-07-05 15:27:00,146.83,146.858,146.83,146.837,89899998.0
2006-07-05 15:28:00,146.848,146.859,146.83,146.853,57600000.0
2006-07-05 15:29:00,146.857,146.86,146.84,146.86,125799998.0
2006-07-05 15:30:00,146.86,146.88,146.858,146.874,94300000.0
2006-07-05 15:31:00,146.864,146.911,146.864,146.908,56700000.0
2006-07-05 15:32:00,146.908,146.922,146.905,146.91,127800001.0
2006-07-05 15:33:00,146.915,146.917,146.875,146.875,89700000.0
2006-07-05 15:34:00,146.873,146.895,146.873,146.895,109199999.0
2006-07-05 15:35:00,146.903,146.916,146.891,146.913,115499998.0
2006-07-05 15:36:00,146.928,146.928,146.905,146.905,117800001.0
2006-07-05 15:37:00,146.923,146.928,146.912,146.92,71799999.0
2006-07-05 15:38:00,146.924,146.939,146.924,146.932,69699999.0
2006-07-05 15:39:00,146.934,146.934,146.925,146.925,96299998.0
2006-07-05 15:40:00,146.919,146.924,146.907,146.914,99099999.0
2006-07-05 15:41:00,146.915,146.925,146.898,146.898,70000002.0
2006-07-05 15:42:00,146.887,146.887,146.876,146.877,73200000.0
2006-07-05 15:43:00,146.887,146.889,146.864,146.886,235499998.0
2006-07-05 15:44:00,146.892,146.926,146.892,146.913,56500000.0
2006-07-05 15:45:00,146.92,146.925,146.92,146.92,46700000.0
2006-07-05 15:46:00,146.894,146.895,146.89,146.89,60399999.0
2006-07-05 15:47:00,146.895,146.917,146.887,146.906,144500000.0
2006-07-05 15:48:00,146.895,146.905,146.878,146.878,157499996.0
2006-07-05 15:49:00,146.883,146.889,146.871,146.879,113299999.0
2006-07-05 15:50:00,146.88,146.893,146.88,146.886,191999999.0
2006-07-05 15:51:00,146.895,146.895,146.879,146.881,92999998.0
2006-07-05 15:52:00,146.89,146.893,146.867,146.867,66599999.0
2006-07-05 15:53:00,146.864,146.88,146.864,146.876,120399998.0
2006-07-05 15:54:00,146.876,146.883,146.868,146.883,70400000.0
2006-07-05 15:55:00,146.882,146.91,146.882,146.898,99900000.0
2006-07-05 15:56:00,146.902,146.906,146.879,146.88,160099997.0
2006-07-05 15:57:00,146.89,146.903,146.872,146.872,71999999.0
2006-07-05 15:58:00,146.864,146.88,146.861,146.88,110099999.0
2006-07-05 15:59:00,146.872,146.881,146.846,146.848,112999998.0
2006-07-05 16:00:00,146.862,146.862,146.677,146.791,91100000.0
2006-07-05 16:01:00,146.86,146.884,146.86,146.87,63200000.0
2006-07-05 16:02:00,146.875,146.899,146.873,146.873,48400000.0
2006-07-05 16:03:00,146.893,146.899,146.885,146.899,61700000.0
2006-07-05 16:04:00,146.904,146.916,146.903,146.916,81700000.0
2006-07-05 16:05:00,146.913,146.92,146.908,146.916,69000000.0
2006-07-05 16:06:00,146.909,146.912,146.904,146.912,67800000.0
2006-07-05 16:07:00,146.907,146.923,146.897,146.902,145000002.0
2006-07-05 16:08:00,146.897,146.897,146.876,146.883,175900002.0
2006-07-05 16:09:00,146.893,146.946,146.893,146.946,72600000.0
2006-07-05 16:10:00,146.956,146.989,146.956,146.981,130000003.0
2006-07-05 16:11:00,146.979,146.984,146.951,146.962,67800000.0
2006-07-05 16:12:00,146.957,146.98,146.955,146.97,125299998.0
2006-07-05 16:13:00,146.967,146.976,146.965,146.974,96899999.0
2006-07-05 16:14:00,146.97,147.006,146.952,147.006,111500002.0
2006-07-05 16:15:00,146.985,146.998,146.966,146.973,136100000.0
2006-07-05 16:16:00,146.971,146.971,146.95,146.95,66000001.0
2006-07-05 16:17:00,146.98,146.986,146.955,146.955,252799998.0
2006-07-05 16:18:00,146.962,146.969,146.95,146.96,163900001.0
2006-07-05 16:19:00,146.952,146.954,146.936,146.936,118499999.0
2006-07-05 16:20:00,146.925,146.937,146.925,146.937,44200000.0
2006-07-05 16:21:00,146.939,146.945,146.927,146.927,66200000.0
2006-07-05 16:22:00,146.914,146.943,146.914,146.943,130499999.0
2006-07-05 16:23:00,146.947,146.947,146.926,146.933,88300002.0
2006-07-05 16:24:00,146.939,146.951,146.936,146.938,72499999.0
2006-07-05 16:25:00,146.949,146.953,146.934,146.949,151099998.0
2006-07-05 16:26:00,146.945,146.959,146.942,146.946,167200001.0
2006-07-05 16:27:00,146.95,146.96,146.944,146.949,72800000.0
2006-07-05 16:28:00,146.961,146.98,146.961,146.976,64799999.0
2006-07-05 16:29:00,146.98,146.999,146.957,146.981,80200001.0
2006-07-05 16:30:00,146.998,147.004,146.966,146.978,103500001.0
2006-07-05 16:31:00,146.973,146.993,146.973,146.993,92500001.0
2006-07-05 16:32:00,146.982,146.996,146.981,146.983,110500001.0
2006-07-05 16:33:00,146.99,147.007,146.989,147.007,124500001.0
2006-07-05 16:34:00,147.008,147.029,147.004,147.023,210900003.0
2006-07-05 16:35:00,147.025,147.025,147.011,147.011,50800000.0
2006-07-05 16:36:00,147.001,147.001,146.988,146.988,105800000.0
2006-07-05 16:37:00,146.984,147.002,146.984,147.001,55600000.0
2006-07-05 16:38:00,147.015,147.048,147.015,147.048,59100000.0
2006-07-05 16:39:00,147.033,147.033,147.004,147.013,63600000.0
2006-07-05 16:40:00,147.004,147.027,147.004,147.02,42300000.0
2006-07-05 16:41:00,147.021,147.026,147.014,147.022,131600001.0
2006-07-05 16:42:00,147.033,147.033,147.001,147.01,86600001.0
2006-07-05 16:43:00,147.021,147.029,147.007,147.009,124200000.0
2006-07-05 16:44:00,147.01,147.025,147.004,147.005,130100000.0
2006-07-05 16:45:00,147.013,147.022,147.013,147.017,57600000.0
2006-07-05 16:46:00,147.019,147.036,147.019,147.028,154800000.0
2006-07-05 16:47:00,147.036,147.049,147.036,147.047,49899999.0
2006-07-05 16:48:00,147.043,147.055,147.041,147.049,61399999.0
2006-07-05 16:49:00,147.048,147.062,147.044,147.055,147499997.0
2006-07-05 16:50:00,147.058,147.058,147.048,147.048,109399999.0
2006-07-05 16:51:00,147.035,147.043,147.025,147.032,152299997.0
2006-07-05 16:52:00,147.024,147.044,147.013,147.033,74200000.0
2006-07-05 16:53:00,147.044,147.046,147.036,147.036,107599998.0
2006-07-05 16:54:00,147.033,147.045,147.026,147.045,47600000.0
2006-07-05 16:55:00,147.047,147.047,147.03,147.03,114599999.0
2006-07-05 16:56:00,147.031,147.042,147.031,147.042,66100000.0
2006-07-05 16:57:00,147.043,147.091,147.042,147.091,43500000.0
2006-07-05 16:58:00,147.11,147.148,147.109,147.148,134999999.0
2006-07-05 16:59:00,147.14,147.14,147.105,147.127,84899999.0
2006-07-05 17:00:00,147.133,147.147,147.118,147.118,213199997.0
2006-07-05 17:01:00,147.109,147.148,147.109,147.137,125200002.0
2006-07-05 17:02:00,147.148,147.183,147.148,147.183,86999999.0
2006-07-05 17:03:00,147.174,147.182,147.147,147.15,87900000.0
2006-07-05 17:04:00,147.148,147.148,147.128,147.135,77600001.0
2006-07-05 17:05:00,147.132,147.156,147.132,147.151,167000003.0
2006-07-05 17:06:00,147.152,147.152,147.113,147.12,123200002.0
2006-07-05 17:07:00,147.116,147.122,147.107,147.111,83200000.0
2006-07-05 17:08:00,147.117,147.144,147.117,147.14,62700000.0
2006-07-05 17:09:00,147.145,147.151,147.139,147.145,85899999.0
2006-07-05 17:10:00,147.147,147.173,147.13,147.13,108300001.0
2006-07-05 17:11:00,147.132,147.132,147.108,147.108,87599998.0
2006-07-05 17:12:00,147.11,147.122,147.11,147.122,44000000.0
2006-07-05 17:13:00,147.12,147.136,147.12,147.127,76400000.0
2006-07-05 17:14:00,147.132,147.14,147.129,147.14,122300000.0
2006-07-05 17:15:00,147.149,147.17,147.139,147.161,105499999.0
2006-07-05 17:16:00,147.173,147.183,147.164,147.175,95099999.0
2006-07-05 17:17:00,147.178,147.18,147.153,147.162,134699998.0
2006-07-05 17:18:00,147.161,147.161,147.145,147.145,70600000.0
2006-07-05 17:19:00,147.144,147.152,147.142,147.149,111199999.0
2006-07-05 17:20:00,147.147,147.164,147.146,147.164,81000002.0
2006-07-05 17:21:00,147.178,147.196,147.178,147.193,94799999.0
2006-07-05 17:22:00,147.187,147.21,147.187,147.21,58400000.0
2006-07-05 17:23:00,147.203,147.204,147.191,147.198,110399998.0
2006-07-05 17:24:00,147.208,147.218,147.199,147.207,62899999.0
2006-07-05 17:25:00,147.207,147.209,147.179,147.179,121899998.0
2006-07-05 17:26:00,147.174,147.183,147.158,147.175,114700002.0
2006-07-05 17:27:00,147.16,147.164,147.155,147.164,62800000.0
2006-07-05 17:28:00,147.158,147.176,147.153,147.165,42500000.0
2006-07-05 17:29:00,147.174,147.209,147.174,147.209,65200000.0
2006-07-05 17:30:00,147.217,147.234,147.217,147.225,67100000.0
2006-07-05 17:31:00,147.23,147.251,147.228,147.251,94199997.0
2006-07-05 17:32:00,147.248,147.261,147.244,147.261,127899998.0
2006-07-05 17:33:00,147.25,147.251,147.236,147.251,54100000.0
2006-07-05 17:34:00,147.253,147.253,147.232,147.235,91900001.0
2006-07-05 17:35:00,147.242,147.244,147.218,147.224,89599999.0
2006-07-05 17:36:00,147.225,147.225,147.211,147.213,21100000.0
2006-07-05 17:37:00,147.217,147.22,147.209,147.218,95400000.0
2006-07-05 17:38:00,147.215,147.215,147.193,147.199,86100003.0
2006-07-05 17:39:00,147.197,147.225,147.197,147.225,36100000.0
2006-07-05 17:40:00,147.22,147.221,147.216,147.219,79000001.0
2006-07-05 17:41:00,147.223,147.233,147.22,147.229,102200000.0
2006-07-05 17:42:00,147.241,147.241,147.226,147.226,83900000.0
2006-07-05 17:43:00,147.234,147.25,147.231,147.249,111800001.0
2006-07-05 17:44:00,147.253,147.254,147.24,147.254,52400000.0
2006-07-05 17:45:00,147.249,147.249,147.225,147.234,86899998.0
2006-07-05 17:46:00,147.224,147.224,147.196,147.204,102099999.0
2006-07-05 17:47:00,147.206,147.206,147.188,147.198,65199999.0
2006-07-05 17:48:00,147.204,147.204,147.172,147.18,94700003.0
2006-07-05 17:49:00,147.177,147.195,147.177,147.188,43700000.0
2006-07-05 17:50:00,147.178,147.191,147.164,147.167,240399997.0
2006-07-05 17:51:00,147.166,147.173,147.156,147.17,95000000.0
2006-07-05 17:52:00,147.16,147.175,147.155,147.175,108400001.0
2006-07-05 17:53:00,147.169,147.169,147.154,147.155,63100000.0
2006-07-05 17:54:00,147.15,147.153,147.132,147.146,90000001.0
2006-07-05 17:55:00,147.152,147.163,147.149,147.16,52100000.0
2006-07-05 17:56:00,147.152,147.156,147.137,147.142,52800000.0
2006-07-05 17:57:00,147.124,147.124,147.108,147.11,124700003.0
2006-07-05 17:58:00,147.107,147.121,147.107,147.12,75700000.0
2006-07-05 17:59:00,147.123,147.152,147.123,147.151,139399998.0
2006-07-05 18:00:00,147.153,147.17,147.149,147.17,59700000.0
2006-07-05 18:01:00,147.172,147.179,147.159,147.159,1473799995.0
2006-07-05 18:02:00,147.15,147.16,147.15,147.16,2065300004.0
2006-07-05 18:03:00,147.166,147.183,147.154,147.166,2065300004.0
2006-07-05 18:04:00,147.16,147.169,147.137,147.15,1499700000.0
2006-07-05 18:05:00,147.155,147.183,147.155,147.181,1822399987.0
2006-07-05 18:06:00,147.182,147.182,147.152,147.16,1060800002.0
2006-07-05 18:07:00,147.16,147.171,147.15,147.165,2000399997.0
2006-07-05 18:08:00,147.173,147.179,147.154,147.179,1561599996.0
2006-07-05 18:09:00,147.181,147.181,147.159,147.165,1370099997.0
2006-07-05 18:10:00,147.173,147.19,147.173,147.175,814500002.0
2006-07-05 18:11:00,147.179,147.181,147.162,147.162,759100003.0
2006-07-05 18:12:00,147.16,147.174,147.147,147.151,700599997.0
2006-07-05 18:13:00,147.155,147.157,147.142,147.147,1294800000.0
2006-07-05 18:14:00,147.145,147.149,147.128,147.145,1478099991.0
2006-07-05 18:15:00,147.143,147.167,147.143,147.167,1745699997.0
2006-07-05 18:16:00,147.165,147.166,147.13,147.13,1775699985.0
2006-07-05 18:17:00,147.13,147.164,147.13,147.157,665799991.0
2006-07-05 18:18:00,147.159,147.161,147.15,147.157,531900001.0
2006-07-05 18:19:00,147.151,147.153,147.134,147.147,585299997.0
2006-07-05 18:20:00,147.149,147.166,147.148,147.153,1507799996.0
2006-07-05 18:21:00,147.154,147.159,147.14,147.14,1176199991.0
2006-07-05 18:22:00,147.139,147.162,147.139,147.153,1123999996.0
2006-07-05 18:23:00,147.153,147.162,147.142,147.142,1309099997.0
2006-07-05 18:24:00,147.14,147.167,147.127,147.163,941899997.0
2006-07-05 18:25:00,147.172,147.18,147.165,147.165,1299000004.0
2006-07-05 18:26:00,147.17,147.182,147.168,147.175,1029900004.0
2006-07-05 18:27:00,147.172,147.179,147.16,147.16,651399997.0
2006-07-05 18:28:00,147.172,147.18,147.162,147.162,677800001.0
2006-07-05 18:29:00,147.16,147.177,147.16,147.164,889300001.0
2006-07-05 18:30:00,147.155,147.159,147.145,147.155,529699998.0
2006-07-05 18:31:00,147.155,147.163,147.145,147.163,924900002.0
2006-07-05 18:32:00,147.165,147.172,147.151,147.16,1174199999.0
2006-07-05 18:33:00,147.158,147.173,147.141,147.149,1515900003.0
2006-07-05 18:34:00,147.152,147.171,147.15,147.163,1078400001.0
2006-07-05 18:35:00,147.173,147.182,147.163,147.168,1425400004.0
2006-07-05 18:36:00,147.163,147.167,147.152,147.167,498099996.0
2006-07-05 18:37:00,147.166,147.168,147.15,147.15,511800001.0
2006-07-05 18:38:00,147.149,147.152,147.142,147.152,378900005.0
2006-07-05 18:39:00,147.158,147.16,147.15,147.155,436900001.0
2006-07-05 18:40:00,147.15,147.169,147.144,147.149,1120000001.0
2006-07-05 18:41:00,147.152,147.156,147.146,147.148,300900000.0
2006-07-05 18:42:00,147.143,147.145,147.128,147.135,554999999.0
2006-07-05 18:43:00,147.135,147.14,147.126,147.13,266599998.0
2006-07-05 18:44:00,147.128,147.135,147.125,147.135,466299999.0
2006-07-05 18:45:00,147.128,147.133,147.119,147.123,381600000.0
2006-07-05 18:46:00,147.118,147.122,147.101,147.107,790999997.0
2006-07-05 18:47:00,147.1,147.112,147.096,147.098,168299999.0
2006-07-05 18:48:00,147.1,147.105,147.091,147.091,598499997.0
2006-07-05 18:49:00,147.091,147.109,147.091,147.101,653499997.0
2006-07-05 18:50:00,147.102,147.125,147.101,147.107,708599992.0
2006-07-05 18:51:00,147.104,147.115,147.102,147.102,714799996.0
2006-07-05 18:52:00,147.105,147.111,147.088,147.091,686399998.0
2006-07-05 18:53:00,147.092,147.125,147.092,147.105,1052700004.0
2006-07-05 18:54:00,147.107,147.122,147.102,147.107,742499990.0
2006-07-05 18:55:00,147.106,147.125,147.103,147.113,981799991.0
2006-07-05 18:56:00,147.113,147.118,147.097,147.104,376299995.0
2006-07-05 18:57:00,147.112,147.116,147.099,147.109,606699997.0
2006-07-05 18:58:00,147.117,147.117,147.097,147.107,607600005.0
2006-07-05 18:59:00,147.116,147.121,147.107,147.12,921299998.0
2006-07-05 19:00:00,147.115,147.132,147.113,147.113,311000000.0
2006-07-05 19:01:00,147.108,147.125,147.092,147.12,234499997.0
2006-07-05 19:02:00,147.114,147.124,147.106,147.109,195100003.0
2006-07-05 19:03:00,147.105,147.121,147.105,147.115,641600001.0
2006-07-05 19:04:00,147.115,147.125,147.11,147.12,330300002.0
2006-07-05 19:05:00,147.128,147.135,147.113,147.113,590300002.0
2006-07-05 19:06:00,147.115,147.125,147.11,147.12,755000001.0
2006-07-05 19:07:00,147.122,147.131,147.118,147.12,1177499990.0
2006-07-05 19:08:00,147.124,147.129,147.11,147.115,795499996.0
2006-07-05 19:09:00,147.115,147.125,147.105,147.118,592399998.0
2006-07-05 19:10:00,147.127,147.132,147.118,147.122,162200001.0
2006-07-05 19:11:00,147.122,147.14,147.121,147.128,421700003.0
2006-07-05 19:12:00,147.134,147.145,147.127,147.127,423199998.0
2006-07-05 19:13:00,147.127,147.136,147.127,147.131,54799999.0
2006-07-05 19:14:00,147.125,147.134,147.12,147.121,284500000.0
2006-07-05 19:15:00,147.115,147.125,147.113,147.125,1037399990.0
2006-07-05 19:16:00,147.128,147.144,147.128,147.144,533700004.0
2006-07-05 19:17:00,147.14,147.15,147.137,147.137,400100002.0
2006-07-05 19:18:00,147.14,147.15,147.13,147.139,330599997.0
2006-07-05 19:19:00,147.145,147.159,147.137,147.146,496600001.0
2006-07-05 19:20:00,147.149,147.151,147.125,147.125,319099997.0
2006-07-05 19:21:00,147.136,147.142,147.127,147.13,455699999.0
2006-07-05 19:22:00,147.131,147.144,147.127,147.144,66800001.0
2006-07-05 19:23:00,147.162,147.163,147.143,147.155,1262199994.0
2006-07-05 19:24:00,147.155,147.167,147.149,147.157,653600000.0
2006-07-05 19:25:00,147.152,147.16,147.146,147.151,517300002.0
2006-07-05 19:26:00,147.148,147.156,147.139,147.141,1151899988.0
2006-07-05 19:27:00,147.142,147.164,147.142,147.157,747600005.0
2006-07-05 19:28:00,147.158,147.163,147.142,147.159,548800002.0
2006-07-05 19:29:00,147.16,147.162,147.152,147.161,352199998.0
2006-07-05 19:30:00,147.165,147.178,147.165,147.17,744500004.0
2006-07-05 19:31:00,147.167,147.175,147.16,147.165,743599990.0
2006-07-05 19:32:00,147.163,147.181,147.163,147.178,583099998.0
2006-07-05 19:33:00,147.178,147.182,147.162,147.175,600099993.0
2006-07-05 19:34:00,147.177,147.182,147.168,147.176,809300001.0
2006-07-05 19:35:00,147.172,147.203,147.172,147.186,620899997.0
2006-07-05 19:36:00,147.19,147.192,147.179,147.183,506300001.0
2006-07-05 19:37:00,147.174,147.18,147.171,147.171,34199999.0
2006-07-05 19:38:00,147.177,147.187,147.174,147.177,511500001.0
2006-07-05 19:39:00,147.172,147.18,147.159,147.173,773599997.0
2006-07-05 19:40:00,147.178,147.182,147.163,147.178,400400000.0
2006-07-05 19:41:00,147.175,147.186,147.165,147.168,863199995.0
2006-07-05 19:42:00,147.175,147.197,147.175,147.175,497000001.0
2006-07-05 19:43:00,147.176,147.183,147.16,147.161,113199998.0
2006-07-05 19:44:00,147.157,147.174,147.15,147.15,409899997.0
2006-07-05 19:45:00,147.145,147.152,147.141,147.152,129300002.0
2006-07-05 19:46:00,147.157,147.165,147.143,147.155,423499998.0
2006-07-05 19:47:00,147.158,147.17,147.156,147.156,221600000.0
2006-07-05 19:48:00,147.153,147.157,147.133,147.133,702299995.0
2006-07-05 19:49:00,147.142,147.161,147.142,147.147,327900000.0
2006-07-05 19:50:00,147.142,147.142,147.136,147.136,278100000.0
2006-07-05 19:51:00,147.135,147.135,147.13,147.13,239899998.0
2006-07-05 19:52:00,147.135,147.14,147.13,147.13,577599993.0
2006-07-05 19:53:00,147.135,147.14,147.13,147.135,413700002.0
2006-07-05 19:54:00,147.133,147.144,147.127,147.134,284099999.0
2006-07-05 19:55:00,147.142,147.156,147.139,147.139,200399998.0
2006-07-05 19:56:00,147.134,147.142,147.126,147.142,506399997.0
2006-07-05 19:57:00,147.143,147.16,147.142,147.142,790399998.0
2006-07-05 19:58:00,147.144,147.171,147.144,147.171,595299996.0
2006-07-05 19:59:00,147.175,147.185,147.17,147.173,554199993.0
2006-07-05 20:00:00,147.173,147.177,147.165,147.177,213499997.0
2006-07-05 20:01:00,147.182,147.215,147.171,147.203,411900006.0
2006-07-05 20:02:00,147.205,147.222,147.193,147.217,356300000.0
2006-07-05 20:03:00,147.223,147.226,147.21,147.214,205200001.0
2006-07-05 20:04:00,147.22,147.271,147.22,147.271,463599997.0
2006-07-05 20:05:00,147.27,147.271,147.242,147.253,628100006.0
2006-07-05 20:06:00,147.255,147.255,147.23,147.232,791400001.0
2006-07-05 20:07:00,147.227,147.24,147.227,147.231,277200001.0
2006-07-05 20:08:00,147.225,147.23,147.212,147.212,671499997.0
2006-07-05 20:09:00,147.209,147.225,147.195,147.215,341800000.0
2006-07-05 20:10:00,147.205,147.205,147.189,147.2,327299993.0
2006-07-05 20:11:00,147.208,147.222,147.204,147.222,598299999.0
2006-07-05 20:12:00,147.221,147.228,147.214,147.22,745099998.0
2006-07-05 20:13:00,147.22,147.23,147.22,147.221,289100001.0
2006-07-05 20:14:00,147.214,147.219,147.204,147.216,476700001.0
2006-07-05 20:15:00,147.224,147.226,147.206,147.218,668700001.0
2006-07-05 20:16:00,147.217,147.228,147.209,147.227,372499998.0
2006-07-05 20:17:00,147.227,147.228,147.209,147.227,283799998.0
2006-07-05 20:18:00,147.23,147.232,147.223,147.23,113000000.0
2006-07-05 20:19:00,147.227,147.233,147.216,147.218,501899999.0
2006-07-05 20:20:00,147.219,147.228,147.219,147.228,210100001.0
2006-07-05 20:21:00,147.233,147.245,147.224,147.242,419099993.0
2006-07-05 20:22:00,147.245,147.251,147.236,147.248,384300002.0
2006-07-05 20:23:00,147.247,147.252,147.236,147.24,485399999.0
2006-07-05 20:24:00,147.246,147.25,147.243,147.25,333999997.0
2006-07-05 20:25:00,147.248,147.255,147.238,147.249,322800002.0
2006-07-05 20:26:00,147.253,147.269,147.251,147.264,491499995.0
2006-07-05 20:27:00,147.263,147.266,147.256,147.26,673899996.0
2006-07-05 20:28:00,147.247,147.247,147.234,147.245,1047699994.0
2006-07-05 20:29:00,147.247,147.251,147.236,147.241,1140799992.0
2006-07-05 20:30:00,147.243,147.257,147.237,147.253,1732299994.0
2006-07-05 20:31:00,147.249,147.249,147.203,147.226,1357900004.0
2006-07-05 20:32:00,147.22,147.22,147.193,147.193,1214699993.0
2006-07-05 20:33:00,147.192,147.213,147.192,147.213,550199999.0
2006-07-05 20:34:00,147.21,147.22,147.2,147.203,276600000.0
2006-07-05 20:35:00,147.206,147.236,147.206,147.23,306599999.0
2006-07-05 20:36:00,147.233,147.254,147.232,147.252,547600000.0
2006-07-05 20:37:00,147.254,147.255,147.239,147.24,516599998.0
2006-07-05 20:38:00,147.248,147.26,147.241,147.253,780099999.0
2006-07-05 20:39:00,147.248,147.271,147.248,147.266,890500000.0
2006-07-05 20:40:00,147.262,147.27,147.25,147.26,788299997.0
2006-07-05 20:41:00,147.257,147.275,147.256,147.273,409300002.0
2006-07-05 20:42:00,147.27,147.275,147.254,147.267,216299999.0
2006-07-05 20:43:00,147.272,147.28,147.265,147.272,506800004.0
2006-07-05 20:44:00,147.268,147.277,147.259,147.27,730600000.0
2006-07-05 20:45:00,147.275,147.282,147.264,147.268,717599997.0
2006-07-05 20:46:00,147.275,147.28,147.265,147.278,846999994.0
2006-07-05 20:47:00,147.272,147.279,147.258,147.263,651800003.0
2006-07-05 20:48:00,147.268,147.274,147.262,147.265,662200000.0
2006-07-05 20:49:00,147.267,147.273,147.256,147.27,365599996.0
2006-07-05 20:50:00,147.261,147.263,147.242,147.252,1251299993.0
2006-07-05 20:51:00,147.255,147.265,147.248,147.26,504899996.0
2006-07-05 20:52:00,147.265,147.278,147.265,147.277,254899998.0
2006-07-05 20:53:00,147.278,147.282,147.266,147.274,739199996.0
2006-07-05 20:54:00,147.274,147.289,147.274,147.286,241899996.0
2006-07-05 20:55:00,147.288,147.315,147.288,147.304,913299999.0
2006-07-05 20:56:00,147.303,147.316,147.297,147.3,869299998.0
2006-07-05 20:57:00,147.298,147.302,147.285,147.293,725600001.0
2006-07-05 20:58:00,147.305,147.316,147.291,147.293,1171599999.0
2006-07-05 20:59:00,147.295,147.316,147.295,147.311,1152199994.0
2006-07-05 21:00:00,147.324,147.337,147.307,147.325,1272399990.0
2006-07-05 21:01:00,147.334,147.335,147.307,147.328,797599999.0
2006-07-05 21:02:00,147.33,147.352,147.329,147.329,511699997.0
2006-07-05 21:03:00,147.325,147.336,147.32,147.322,829100002.0
2006-07-05 21:04:00,147.32,147.329,147.316,147.327,534899998.0
2006-07-05 21:05:00,147.332,147.349,147.331,147.333,581499993.0
2006-07-05 21:06:00,147.325,147.332,147.316,147.318,529400002.0
2006-07-05 21:07:00,147.323,147.338,147.321,147.323,391300000.0
2006-07-05 21:08:00,147.317,147.32,147.287,147.287,488599995.0
2006-07-05 21:09:00,147.292,147.292,147.284,147.285,239000003.0
2006-07-05 21:10:00,147.284,147.284,147.269,147.279,408099996.0
2006-07-05 21:11:00,147.272,147.277,147.257,147.273,196299999.0
2006-07-05 21:12:00,147.276,147.285,147.271,147.276,501699994.0
2006-07-05 21:13:00,147.277,147.284,147.272,147.275,563199996.0
2006-07-05 21:14:00,147.262,147.288,147.262,147.271,728600002.0
2006-07-05 21:15:00,147.272,147.278,147.267,147.267,661799997.0
2006-07-05 21:16:00,147.268,147.29,147.268,147.282,511299995.0
2006-07-05 21:17:00,147.29,147.335,147.281,147.335,718499998.0
2006-07-05 21:18:00,147.332,147.333,147.312,147.312,219700000.0
2006-07-05 21:19:00,147.31,147.319,147.303,147.307,443499996.0
2006-07-05 21:20:00,147.307,147.316,147.302,147.311,1033700001.0
2006-07-05 21:21:00,147.315,147.325,147.31,147.31,662700001.0
2006-07-05 21:22:00,147.311,147.326,147.301,147.315,819500001.0
2006-07-05 21:23:00,147.318,147.329,147.317,147.321,562799999.0
2006-07-05 21:24:00,147.315,147.337,147.315,147.331,507400000.0
2006-07-05 21:25:00,147.339,147.339,147.316,147.328,693399994.0
2006-07-05 21:26:00,147.325,147.353,147.32,147.333,382499996.0
2006-07-05 21:27:00,147.336,147.339,147.319,147.339,193600000.0
2006-07-05 21:28:00,147.342,147.37,147.342,147.358,84000000.0
2006-07-05 21:29:00,147.356,147.372,147.352,147.356,199500001.0
2006-07-05 21:30:00,147.352,147.369,147.351,147.351,259400003.0
2006-07-05 21:31:00,147.344,147.347,147.34,147.34,90400001.0
2006-07-05 21:32:00,147.34,147.351,147.337,147.34,627400001.0
2006-07-05 21:33:00,147.342,147.355,147.342,147.35,119000000.0
2006-07-05 21:34:00,147.35,147.359,147.344,147.346,326399999.0
2006-07-05 21:35:00,147.344,147.349,147.338,147.338,277999997.0
2006-07-05 21:36:00,147.339,147.339,147.325,147.325,212700001.0
2006-07-05 21:37:00,147.332,147.336,147.33,147.332,147199999.0
2006-07-05 21:38:00,147.335,147.339,147.328,147.339,133000000.0
2006-07-05 21:39:00,147.341,147.345,147.337,147.341,210400000.0
2006-07-05 21:40:00,147.338,147.338,147.323,147.335,223200000.0
2006-07-05 21:41:00,147.336,147.337,147.328,147.332,106300001.0
2006-07-05 21:42:00,147.328,147.328,147.318,147.325,292599999.0
2006-07-05 21:43:00,147.32,147.325,147.314,147.319,405999997.0
2006-07-05 21:44:00,147.319,147.323,147.309,147.313,655000000.0
2006-07-05 21:45:00,147.315,147.323,147.312,147.319,256100000.0
2006-07-05 21:46:00,147.317,147.319,147.3,147.3,498700001.0
2006-07-05 21:47:00,147.3,147.305,147.295,147.305,539000000.0
2006-07-05 21:48:00,147.3,147.305,147.3,147.305,197099995.0
2006-07-05 21:49:00,147.292,147.308,147.29,147.291,132500000.0
2006-07-05 21:50:00,147.299,147.303,147.29,147.294,54400000.0
2006-07-05 21:51:00,147.294,147.302,147.287,147.287,159300002.0
2006-07-05 21:52:00,147.277,147.299,147.277,147.295,126799999.0
2006-07-05 21:53:00,147.293,147.293,147.287,147.287,76500001.0
2006-07-05 21:54:00,147.287,147.292,147.281,147.289,115599998.0
2006-07-05 21:55:00,147.293,147.293,147.28,147.282,24900000.0
2006-07-05 21:56:00,147.285,147.285,147.285,147.285,25600000.0
2006-07-05 21:57:00,147.285,147.285,147.28,147.28,101400002.0
2006-07-05 21:58:00,147.267,147.267,147.239,147.248,90999999.0
2006-07-05 21:59:00,147.249,147.257,147.247,147.25,107900000.0
2006-07-05 22:00:00,147.253,147.267,147.253,147.264,213700002.0
2006-07-05 22:01:00,147.277,147.285,147.263,147.263,325000000.0
2006-07-05 22:02:00,147.265,147.274,147.262,147.265,474799997.0
2006-07-05 22:03:00,147.268,147.287,147.268,147.274,110199998.0
2006-07-05 22:04:00,147.283,147.292,147.28,147.282,145899999.0
2006-07-05 22:05:00,147.28,147.296,147.28,147.296,114300000.0
2006-07-05 22:06:00,147.297,147.298,147.289,147.298,81799999.0
2006-07-05 22:07:00,147.294,147.294,147.266,147.288,60900000.0
2006-07-05 22:08:00,147.293,147.293,147.278,147.293,175700000.0
2006-07-05 22:09:00,147.288,147.298,147.288,147.295,154300002.0
2006-07-05 22:10:00,147.293,147.293,147.287,147.287,191799999.0
2006-07-05 22:11:00,147.28,147.299,147.28,147.284,193599999.0
2006-07-05 22:12:00,147.283,147.302,147.283,147.299,147699998.0
2006-07-05 22:13:00,147.298,147.304,147.291,147.295,88599999.0
2006-07-05 22:14:00,147.295,147.299,147.293,147.293,118999999.0
2006-07-05 22:15:00,147.297,147.307,147.291,147.291,145599999.0
2006-07-05 22:16:00,147.295,147.3,147.295,147.3,190599998.0
2006-07-05 22:17:00,147.3,147.3,147.296,147.296,66200001.0
2006-07-05 22:18:00,147.295,147.295,147.295,147.295,136600002.0
2006-07-05 22:19:00,147.297,147.304,147.292,147.295,106799997.0
2006-07-05 22:20:00,147.297,147.299,147.288,147.289,77600000.0
2006-07-05 22:21:00,147.291,147.291,147.266,147.267,48300001.0
2006-07-05 22:22:00,147.261,147.261,147.25,147.25,181500001.0
2006-07-05 22:23:00,147.25,147.25,147.245,147.25,254000001.0
2006-07-05 22:24:00,147.252,147.261,147.252,147.254,91400000.0
2006-07-05 22:25:00,147.253,147.262,147.25,147.25,215799997.0
2006-07-05 22:26:00,147.25,147.26,147.25,147.258,113300000.0
2006-07-05 22:27:00,147.258,147.27,147.251,147.26,688799997.0
2006-07-05 22:28:00,147.258,147.258,147.246,147.258,256600002.0
2006-07-05 22:29:00,147.265,147.269,147.261,147.265,144199999.0
2006-07-05 22:30:00,147.264,147.264,147.256,147.256,127099999.0
2006-07-05 22:31:00,147.256,147.261,147.253,147.254,117399998.0
2006-07-05 22:32:00,147.255,147.255,147.236,147.25,168000000.0
2006-07-05 22:33:00,147.254,147.254,147.244,147.254,256399997.0
2006-07-05 22:34:00,147.255,147.259,147.246,147.252,257000001.0
2006-07-05 22:35:00,147.246,147.259,147.242,147.242,107499999.0
2006-07-05 22:36:00,147.247,147.259,147.245,147.252,393999997.0
2006-07-05 22:37:00,147.256,147.262,147.255,147.26,174700000.0
2006-07-05 22:38:00,147.261,147.269,147.254,147.265,223699997.0
2006-07-05 22:39:00,147.267,147.275,147.263,147.269,203699999.0
2006-07-05 22:40:00,147.272,147.29,147.27,147.27,403400001.0
2006-07-05 22:41:00,147.273,147.276,147.259,147.259,183699999.0
2006-07-05 22:42:00,147.26,147.26,147.245,147.258,225200000.0
2006-07-05 22:43:00,147.265,147.265,147.255,147.255,82700000.0
2006-07-05 22:44:00,147.257,147.261,147.245,147.254,296999996.0
2006-07-05 22:45:00,147.255,147.258,147.244,147.254,316900001.0
2006-07-05 22:46:00,147.26,147.265,147.257,147.265,94000001.0
2006-07-05 22:47:00,147.265,147.265,147.255,147.26,111999998.0
2006-07-05 22:48:00,147.26,147.265,147.252,147.255,254399997.0
2006-07-05 22:49:00,147.255,147.263,147.245,147.263,209699997.0
2006-07-05 22:50:00,147.267,147.268,147.257,147.257,70299999.0
2006-07-05 22:51:00,147.255,147.271,147.255,147.258,143599999.0
2006-07-05 22:52:00,147.254,147.258,147.245,147.255,278299994.0
2006-07-05 22:53:00,147.255,147.278,147.255,147.257,174800001.0
2006-07-05 22:54:00,147.255,147.26,147.252,147.26,183899998.0
2006-07-05 22:55:00,147.259,147.277,147.259,147.262,101299999.0
2006-07-05 22:56:00,147.269,147.269,147.255,147.258,219299998.0
2006-07-05 22:57:00,147.254,147.272,147.25,147.25,173600001.0
2006-07-05 22:58:00,147.252,147.256,147.248,147.248,119900002.0
2006-07-05 22:59:00,147.245,147.245,147.21,147.22,175600001.0
2006-07-05 23:00:00,147.24,147.24,147.233,147.233,100999998.0
2006-07-05 23:01:00,147.195,147.202,147.136,147.166,159700000.0
2006-07-05 23:02:00,147.128,147.185,147.127,147.156,45900000.0
2006-07-05 23:03:00,147.138,147.158,147.122,147.122,136400004.0
2006-07-05 23:04:00,147.135,147.149,147.101,147.11,125699999.0
2006-07-05 23:05:00,147.136,147.162,147.127,147.143,133600001.0
2006-07-05 23:06:00,147.132,147.173,147.132,147.135,84399999.0
2006-07-05 23:07:00,147.184,147.21,147.169,147.2,127599998.0
2006-07-05 23:08:00,147.187,147.198,147.164,147.187,77599999.0
2006-07-05 23:09:00,147.197,147.202,147.167,147.172,86299999.0
2006-07-05 23:10:00,147.185,147.199,147.146,147.176,80100001.0
2006-07-05 23:11:00,147.183,147.183,147.117,147.148,76199998.0
2006-07-05 23:12:00,147.172,147.175,147.154,147.168,85299998.0
2006-07-05 23:13:00,147.175,147.184,147.142,147.142,86299999.0
2006-07-05 23:14:00,147.135,147.169,147.099,147.099,147699998.0
2006-07-05 23:15:00,147.12,147.146,147.096,147.114,84800000.0
2006-07-05 23:16:00,147.105,147.153,147.102,147.138,119699999.0
2006-07-05 23:17:00,147.085,147.141,147.085,147.14,130099998.0
2006-07-05 23:18:00,147.095,147.153,147.09,147.109,120999999.0
2006-07-05 23:19:00,147.115,147.139,147.109,147.131,95700000.0
2006-07-05 23:20:00,147.121,147.145,147.112,147.135,85400000.0
2006-07-05 23:21:00,147.15,147.16,147.122,147.131,117299998.0
2006-07-05 23:22:00,147.175,147.204,147.152,147.152,169199996.0
2006-07-05 23:23:00,147.135,147.185,147.132,147.185,191500000.0
2006-07-05 23:24:00,147.18,147.191,147.146,147.146,115299999.0
2006-07-05 23:25:00,147.148,147.17,147.133,147.14,123900001.0
2006-07-05 23:26:00,147.222,147.222,147.18,147.186,83100000.0
2006-07-05 23:27:00,147.186,147.186,147.179,147.179,16000000.0
2006-07-05 23:28:00,147.182,147.189,147.182,147.183,55500000.0
2006-07-05 23:29:00,147.186,147.188,147.174,147.175,96200000.0
2006-07-05 23:30:00,147.168,147.179,147.163,147.174,200200002.0
2006-07-05 23:31:00,147.174,147.189,147.169,147.189,40300000.0
2006-07-05 23:32:00,147.193,147.193,147.176,147.18,90000001.0
2006-07-05 23:33:00,147.179,147.179,147.175,147.178,72000000.0
2006-07-05 23:34:00,147.181,147.192,147.177,147.177,56800000.0
2006-07-05 23:35:00,147.179,147.185,147.174,147.185,65900000.0
2006-07-05 23:36:00,147.181,147.192,147.179,147.179,49500000.0
2006-07-05 23:37:00,147.18,147.185,147.175,147.185,42300000.0
2006-07-05 23:38:00,147.178,147.184,147.17,147.17,63899999.0
2006-07-05 23:39:00,147.178,147.18,147.172,147.18,75599999.0
2006-07-05 23:40:00,147.175,147.176,147.164,147.165,46200000.0
2006-07-05 23:41:00,147.148,147.162,147.148,147.162,93799999.0
2006-07-05 23:42:00,147.17,147.173,147.152,147.155,91000001.0
2006-07-05 23:43:00,147.149,147.159,147.149,147.159,90599999.0
2006-07-05 23:44:00,147.146,147.159,147.146,147.154,94400001.0
2006-07-05 23:45:00,147.15,147.154,147.148,147.154,76699999.0
2006-07-05 23:46:00,147.155,147.163,147.148,147.163,74400001.0
2006-07-05 23:47:00,147.153,147.164,147.151,147.159,47600000.0
2006-07-05 23:48:00,147.146,147.146,147.131,147.14,104400002.0
2006-07-05 23:49:00,147.149,147.164,147.146,147.146,138800002.0
2006-07-05 23:50:00,147.158,147.173,147.158,147.172,39700000.0
2006-07-05 23:51:00,147.17,147.18,147.162,147.162,95900001.0
2006-07-05 23:52:00,147.165,147.179,147.16,147.16,78700000.0
2006-07-05 23:53:00,147.173,147.179,147.164,147.175,113999999.0
2006-07-05 23:54:00,147.176,147.176,147.151,147.159,32800000.0
2006-07-05 23:55:00,147.162,147.162,147.156,147.156,39200002.0
2006-07-05 23:56:00,147.163,147.171,147.159,147.17,91399999.0
2006-07-05 23:57:00,147.17,147.17,147.165,147.17,31400000.0
2006-07-05 23:58:00,147.165,147.165,147.165,147.165,34400000.0
2006-07-05 23:59:00,147.165,147.17,147.162,147.17,88800002.0
2006-07-06 00:00:00,147.157,147.177,147.157,147.174,37600001.0
2006-07-06 00:01:00,147.17,147.182,147.166,147.175,98700001.0
2006-07-06 00:02:00,147.167,147.18,147.16,147.17,136599999.0
2006-07-06 00:03:00,147.177,147.178,147.17,147.17,168400002.0
2006-07-06 00:04:00,147.178,147.185,147.173,147.175,69600002.0
2006-07-06 00:05:00,147.171,147.185,147.171,147.185,112199999.0
2006-07-06 00:06:00,147.185,147.193,147.179,147.193,53699999.0
2006-07-06 00:07:00,147.207,147.226,147.207,147.217,43100000.0
2006-07-06 00:08:00,147.224,147.23,147.224,147.225,61899999.0
2006-07-06 00:09:00,147.24,147.252,147.24,147.249,101900001.0
2006-07-06 00:10:00,147.25,147.272,147.249,147.253,136499999.0
2006-07-06 00:11:00,147.254,147.26,147.236,147.236,151399999.0
2006-07-06 00:12:00,147.231,147.25,147.231,147.243,77400002.0
2006-07-06 00:13:00,147.237,147.24,147.232,147.24,107300000.0
2006-07-06 00:14:00,147.255,147.265,147.251,147.251,58800000.0
2006-07-06 00:15:00,147.245,147.245,147.229,147.229,122000000.0
2006-07-06 00:16:00,147.228,147.24,147.218,147.239,199599999.0
2006-07-06 00:17:00,147.244,147.251,147.22,147.225,57699999.0
2006-07-06 00:18:00,147.224,147.237,147.224,147.227,84000000.0
2006-07-06 00:19:00,147.234,147.247,147.231,147.231,57400000.0
2006-07-06 00:20:00,147.223,147.223,147.211,147.22,92700000.0
2006-07-06 00:21:00,147.222,147.236,147.222,147.236,60000000.0
2006-07-06 00:22:00,147.232,147.232,147.217,147.217,90100001.0
2006-07-06 00:23:00,147.22,147.22,147.212,147.212,84399999.0
2006-07-06 00:24:00,147.215,147.215,147.205,147.205,104599999.0
2006-07-06 00:25:00,147.214,147.214,147.194,147.199,71600001.0
2006-07-06 00:26:00,147.19,147.196,147.19,147.196,33100000.0
2006-07-06 00:27:00,147.198,147.201,147.195,147.196,148700002.0
2006-07-06 00:28:00,147.191,147.196,147.17,147.17,63200000.0
2006-07-06 00:29:00,147.181,147.193,147.178,147.183,227899997.0
2006-07-06 00:30:00,147.177,147.192,147.177,147.182,180600006.0
2006-07-06 00:31:00,147.176,147.19,147.173,147.178,49100000.0
2006-07-06 00:32:00,147.183,147.183,147.183,147.183,28499999.0
2006-07-06 00:33:00,147.185,147.185,147.18,147.185,58799999.0
2006-07-06 00:34:00,147.185,147.19,147.18,147.18,40200000.0
2006-07-06 00:35:00,147.179,147.197,147.174,147.197,83500001.0
2006-07-06 00:36:00,147.194,147.194,147.182,147.184,84000001.0
2006-07-06 00:37:00,147.194,147.238,147.194,147.238,107699999.0
2006-07-06 00:38:00,147.232,147.232,147.218,147.218,93900003.0
2006-07-06 00:39:00,147.213,147.213,147.198,147.205,57199999.0
2006-07-06 00:40:00,147.209,147.223,147.209,147.223,54400000.0
2006-07-06 00:41:00,147.22,147.229,147.22,147.222,70999999.0
2006-07-06 00:42:00,147.216,147.228,147.216,147.217,107399998.0
2006-07-06 00:43:00,147.222,147.222,147.207,147.216,156300002.0
2006-07-06 00:44:00,147.224,147.234,147.22,147.234,112599998.0
2006-07-06 00:45:00,147.231,147.231,147.212,147.212,63399999.0
2006-07-06 00:46:00,147.21,147.21,147.205,147.205,44200000.0
2006-07-06 00:47:00,147.204,147.204,147.191,147.196,90700001.0
2006-07-06 00:48:00,147.206,147.21,147.196,147.203,92299999.0
2006-07-06 00:49:00,147.201,147.212,147.201,147.202,56800000.0
2006-07-06 00:50:00,147.192,147.203,147.192,147.197,16700000.0
2006-07-06 00:51:00,147.19,147.19,147.123,147.125,118100000.0
2006-07-06 00:52:00,147.121,147.133,147.118,147.126,74599999.0
2006-07-06 00:53:00,147.128,147.136,147.128,147.135,48400000.0
2006-07-06 00:54:00,147.133,147.144,147.124,147.142,94700000.0
2006-07-06 00:55:00,147.142,147.158,147.141,147.141,109300001.0
2006-07-06 00:56:00,147.139,147.159,147.137,147.154,83999999.0
2006-07-06 00:57:00,147.156,147.181,147.156,147.167,67199999.0
2006-07-06 00:58:00,147.172,147.177,147.16,147.162,116700000.0
2006-07-06 00:59:00,147.153,147.153,147.137,147.137,104600004.0
2006-07-06 01:00:00,147.136,147.146,147.135,147.135,169399999.0
2006-07-06 01:01:00,147.135,147.136,147.126,147.13,128999999.0
2006-07-06 01:02:00,147.137,147.148,147.135,147.148,119800001.0
2006-07-06 01:03:00,147.14,147.149,147.14,147.147,74000002.0
2006-07-06 01:04:00,147.136,147.147,147.136,147.14,143999998.0
2006-07-06 01:05:00,147.141,147.147,147.138,147.138,104900001.0
2006-07-06 01:06:00,147.142,147.142,147.14,147.14,4800000.0
2006-07-06 01:07:00,147.145,147.147,147.131,147.133,83400000.0
2006-07-06 01:08:00,147.124,147.124,147.085,147.088,61000001.0
2006-07-06 01:09:00,147.089,147.098,147.078,147.098,105600001.0
2006-07-06 01:10:00,147.092,147.092,147.073,147.08,65100000.0
2006-07-06 01:11:00,147.079,147.091,147.079,147.085,86199999.0
2006-07-06 01:12:00,147.09,147.09,147.08,147.085,223900000.0
2006-07-06 01:13:00,147.085,147.085,147.082,147.085,51500000.0
2006-07-06 01:14:00,147.083,147.087,147.073,147.073,60699999.0
2006-07-06 01:15:00,147.094,147.106,147.091,147.091,41600000.0
2006-07-06 01:16:00,147.095,147.099,147.085,147.088,131000001.0
2006-07-06 01:17:00,147.08,147.092,147.076,147.076,79400001.0
2006-07-06 01:18:00,147.089,147.099,147.089,147.091,109700004.0
2006-07-06 01:19:00,147.09,147.113,147.088,147.113,43700000.0
2006-07-06 01:20:00,147.119,147.119,147.106,147.116,44400000.0
2006-07-06 01:21:00,147.115,147.122,147.093,147.095,137400001.0
2006-07-06 01:22:00,147.091,147.101,147.079,147.101,109399998.0
2006-07-06 01:23:00,147.107,147.114,147.097,147.101,129500000.0
2006-07-06 01:24:00,147.103,147.109,147.093,147.101,24200000.0
2006-07-06 01:25:00,147.104,147.119,147.088,147.088,75100001.0
2006-07-06 01:26:00,147.089,147.101,147.078,147.091,146599998.0
2006-07-06 01:27:00,147.102,147.102,147.082,147.082,27200000.0
2006-07-06 01:28:00,147.078,147.085,147.077,147.077,58899999.0
2006-07-06 01:29:00,147.092,147.107,147.092,147.103,28200000.0
2006-07-06 01:30:00,147.096,147.124,147.091,147.12,157000000.0
2006-07-06 01:31:00,147.112,147.122,147.102,147.122,146900000.0
2006-07-06 01:32:00,147.113,147.119,147.105,147.119,68000001.0
2006-07-06 01:33:00,147.122,147.136,147.122,147.129,108199998.0
2006-07-06 01:34:00,147.135,147.135,147.113,147.123,110099999.0
2006-07-06 01:35:00,147.128,147.135,147.115,147.135,100600000.0
2006-07-06 01:36:00,147.135,147.144,147.114,147.114,49800001.0
2006-07-06 01:37:00,147.113,147.113,147.107,147.112,111900003.0
2006-07-06 01:38:00,147.114,147.134,147.114,147.134,51200000.0
2006-07-06 01:39:00,147.146,147.146,147.124,147.128,91200000.0
2006-07-06 01:40:00,147.127,147.128,147.108,147.121,96900001.0
2006-07-06 01:41:00,147.13,147.141,147.122,147.122,54900000.0
2006-07-06 01:42:00,147.12,147.123,147.11,147.116,130799999.0
2006-07-06 01:43:00,147.11,147.125,147.11,147.122,66699998.0
2006-07-06 01:44:00,147.123,147.126,147.118,147.118,88900000.0
2006-07-06 01:45:00,147.11,147.117,147.107,147.117,100900001.0
2006-07-06 01:46:00,147.113,147.125,147.111,147.125,80700000.0
2006-07-06 01:47:00,147.122,147.143,147.116,147.141,76800001.0
2006-07-06 01:48:00,147.127,147.127,147.115,147.115,74900001.0
2006-07-06 01:49:00,147.11,147.115,147.103,147.11,73400001.0
2006-07-06 01:50:00,147.098,147.117,147.098,147.117,86300000.0
2006-07-06 01:51:00,147.122,147.125,147.115,147.125,62100000.0
2006-07-06 01:52:00,147.126,147.129,147.12,147.124,42200000.0
2006-07-06 01:53:00,147.123,147.138,147.121,147.131,113700001.0
2006-07-06 01:54:00,147.135,147.136,147.117,147.117,142599997.0
2006-07-06 01:55:00,147.128,147.142,147.116,147.137,61100000.0
2006-07-06 01:56:00,147.138,147.16,147.138,147.16,118200002.0
2006-07-06 01:57:00,147.156,147.156,147.14,147.145,45499999.0
2006-07-06 01:58:00,147.162,147.168,147.131,147.131,85000001.0
2006-07-06 01:59:00,147.127,147.14,147.118,147.14,117999998.0
2006-07-06 02:00:00,147.145,147.151,147.142,147.143,65599999.0
2006-07-06 02:01:00,147.151,147.165,147.151,147.16,98300000.0
2006-07-06 02:02:00,147.165,147.175,147.159,147.165,131799999.0
2006-07-06 02:03:00,147.172,147.179,147.147,147.147,62600000.0
2006-07-06 02:04:00,147.143,147.153,147.141,147.15,90300000.0
2006-07-06 02:05:00,147.144,147.153,147.14,147.14,74299999.0
2006-07-06 02:06:00,147.137,147.137,147.114,147.116,52200000.0
2006-07-06 02:07:00,147.113,147.116,147.098,147.107,74400001.0
2006-07-06 02:08:00,147.116,147.123,147.105,147.105,65199999.0
2006-07-06 02:09:00,147.112,147.112,147.108,147.11,51200001.0
2006-07-06 02:10:00,147.11,147.115,147.105,147.11,82300000.0
2006-07-06 02:11:00,147.107,147.107,147.091,147.091,49799999.0
2006-07-06 02:12:00,147.084,147.089,147.071,147.071,73699999.0
2006-07-06 02:13:00,147.073,147.077,147.066,147.068,90700000.0
2006-07-06 02:14:00,147.06,147.06,147.043,147.05,137500000.0
2006-07-06 02:15:00,147.048,147.06,147.046,147.055,105299998.0
2006-07-06 02:16:00,147.056,147.06,147.045,147.045,65600000.0
2006-07-06 02:17:00,147.052,147.057,147.044,147.044,83499998.0
2006-07-06 02:18:00,147.045,147.074,147.045,147.069,85499999.0
2006-07-06 02:19:00,147.058,147.08,147.058,147.08,100400000.0
2006-07-06 02:20:00,147.076,147.105,147.058,147.087,64400000.0
2006-07-06 02:21:00,147.084,147.092,147.064,147.064,80000000.0
2006-07-06 02:22:00,147.066,147.112,147.062,147.106,60100001.0
2006-07-06 02:23:00,147.106,147.109,147.091,147.091,111600000.0
2006-07-06 02:24:00,147.102,147.124,147.102,147.124,98199999.0
2006-07-06 02:25:00,147.102,147.115,147.102,147.113,106000002.0
2006-07-06 02:26:00,147.117,147.118,147.101,147.103,66500000.0
2006-07-06 02:27:00,147.103,147.113,147.097,147.099,54900000.0
2006-07-06 02:28:00,147.09,147.097,147.083,147.083,71100001.0
2006-07-06 02:29:00,147.076,147.093,147.076,147.085,81700000.0
2006-07-06 02:30:00,147.078,147.078,147.052,147.052,59899999.0
2006-07-06 02:31:00,147.055,147.068,147.048,147.068,59600000.0
2006-07-06 02:32:00,147.065,147.077,147.055,147.07,58400000.0
2006-07-06 02:33:00,147.07,147.083,147.067,147.082,175700001.0
2006-07-06 02:34:00,147.078,147.084,147.069,147.08,139499999.0
2006-07-06 02:35:00,147.086,147.088,147.066,147.073,87500000.0
2006-07-06 02:36:00,147.065,147.065,147.046,147.051,136199999.0
2006-07-06 02:37:00,147.046,147.053,147.042,147.05,125799997.0
2006-07-06 02:38:00,147.055,147.061,147.052,147.052,146799998.0
2006-07-06 02:39:00,147.065,147.072,147.065,147.072,68999998.0
2006-07-06 02:40:00,147.073,147.073,147.058,147.065,104699999.0
2006-07-06 02:41:00,147.065,147.065,147.052,147.06,69600000.0
2006-07-06 02:42:00,147.049,147.058,147.049,147.052,112000001.0
2006-07-06 02:43:00,147.039,147.046,147.031,147.038,154700000.0
2006-07-06 02:44:00,147.031,147.033,147.018,147.02,66600000.0
2006-07-06 02:45:00,147.02,147.046,147.02,147.04,125400002.0
2006-07-06 02:46:00,147.039,147.043,147.032,147.035,60200000.0
2006-07-06 02:47:00,147.042,147.048,147.028,147.035,95199999.0
2006-07-06 02:48:00,147.035,147.051,147.034,147.046,97500002.0
2006-07-06 02:49:00,147.051,147.051,147.019,147.019,189200000.0
2006-07-06 02:50:00,147.023,147.031,147.011,147.02,205200003.0
2006-07-06 02:51:00,147.021,147.036,147.017,147.017,89600001.0
2006-07-06 02:52:00,147.021,147.035,147.021,147.035,110499998.0
2006-07-06 02:53:00,147.023,147.023,147.003,147.005,34400000.0
2006-07-06 02:54:00,147.01,147.013,146.996,146.996,55800000.0
2006-07-06 02:55:00,146.995,147.023,146.99,146.99,95700001.0
2006-07-06 02:56:00,147.004,147.064,147.004,147.059,49000000.0
2006-07-06 02:57:00,147.066,147.066,147.045,147.054,132700004.0
2006-07-06 02:58:00,147.067,147.1,147.067,147.1,36200000.0
2006-07-06 02:59:00,147.094,147.13,147.094,147.124,165500003.0
2006-07-06 03:00:00,147.131,147.131,147.097,147.097,61600000.0
2006-07-06 03:01:00,147.088,147.099,147.088,147.092,86000001.0
2006-07-06 03:02:00,147.079,147.098,147.075,147.084,148599999.0
2006-07-06 03:03:00,147.087,147.094,147.073,147.094,113499999.0
2006-07-06 03:04:00,147.073,147.073,147.062,147.064,27900000.0
2006-07-06 03:05:00,147.068,147.071,147.053,147.069,165499996.0
2006-07-06 03:06:00,147.077,147.093,147.077,147.083,54099999.0
2006-07-06 03:07:00,147.073,147.075,147.059,147.068,67099998.0
2006-07-06 03:08:00,147.074,147.075,147.056,147.073,95200000.0
2006-07-06 03:09:00,147.076,147.076,147.06,147.073,47199999.0
2006-07-06 03:10:00,147.063,147.071,147.057,147.057,60300000.0
2006-07-06 03:11:00,147.061,147.063,147.05,147.05,79199999.0
2006-07-06 03:12:00,147.044,147.073,147.044,147.06,137400000.0
2006-07-06 03:13:00,147.064,147.075,147.061,147.075,82300000.0
2006-07-06 03:14:00,147.077,147.085,147.075,147.075,94599999.0
2006-07-06 03:15:00,147.08,147.092,147.073,147.092,135800000.0
2006-07-06 03:16:00,147.087,147.087,147.07,147.075,169100001.0
2006-07-06 03:17:00,147.07,147.085,147.067,147.07,169800003.0
2006-07-06 03:18:00,147.066,147.082,147.065,147.082,56599999.0
2006-07-06 03:19:00,147.068,147.084,147.068,147.084,58200000.0
2006-07-06 03:20:00,147.084,147.084,147.071,147.071,100500000.0
2006-07-06 03:21:00,147.08,147.084,147.074,147.082,151099998.0
2006-07-06 03:22:00,147.074,147.078,147.059,147.059,107899999.0
2006-07-06 03:23:00,147.057,147.061,147.043,147.044,135799998.0
2006-07-06 03:24:00,147.048,147.058,147.046,147.052,84200001.0
2006-07-06 03:25:00,147.043,147.047,147.028,147.03,135799998.0
2006-07-06 03:26:00,147.033,147.036,147.005,147.014,142200003.0
2006-07-06 03:27:00,147.014,147.028,147.013,147.013,75000001.0
2006-07-06 03:28:00,147.019,147.024,147.012,147.017,124700001.0
2006-07-06 03:29:00,147.021,147.023,147.015,147.015,76000000.0
2006-07-06 03:30:00,147.01,147.021,147.006,147.013,105499997.0
2006-07-06 03:31:00,147.005,147.014,146.999,147.011,42600000.0
2006-07-06 03:32:00,147.017,147.019,147.003,147.003,145600000.0
2006-07-06 03:33:00,147.001,147.012,146.995,147.005,134500002.0
2006-07-06 03:34:00,147.0,147.009,147.0,147.005,60799997.0
2006-07-06 03:35:00,147.005,147.01,146.994,146.994,150900000.0
2006-07-06 03:36:00,146.992,147.004,146.992,146.995,54900000.0
2006-07-06 03:37:00,146.999,147.011,146.999,147.011,31900000.0
2006-07-06 03:38:00,147.004,147.006,146.996,147.006,46000000.0
2006-07-06 03:39:00,147.022,147.022,147.014,147.015,63400000.0
2006-07-06 03:40:00,147.007,147.009,146.999,147.0,85500000.0
2006-07-06 03:41:00,146.998,146.998,146.991,146.991,93499997.0
2006-07-06 03:42:00,146.997,147.003,146.997,146.999,30400000.0
2006-07-06 03:43:00,146.994,146.994,146.989,146.989,87400003.0
2006-07-06 03:44:00,147.0,147.006,146.989,147.002,158600001.0
2006-07-06 03:45:00,147.002,147.003,146.988,147.003,77600000.0
2006-07-06 03:46:00,147.009,147.016,147.008,147.016,33599999.0
2006-07-06 03:47:00,147.012,147.027,147.007,147.007,82400001.0
2006-07-06 03:48:00,147.012,147.03,147.009,147.03,53500000.0
2006-07-06 03:49:00,147.024,147.03,147.016,147.017,112699999.0
2006-07-06 03:50:00,147.022,147.031,147.022,147.031,35899999.0
2006-07-06 03:51:00,147.043,147.071,147.042,147.071,99900002.0
2006-07-06 03:52:00,147.058,147.067,147.05,147.05,108299998.0
2006-07-06 03:53:00,147.046,147.049,147.043,147.043,37800000.0
2006-07-06 03:54:00,147.039,147.051,147.039,147.045,90099998.0
2006-07-06 03:55:00,147.042,147.042,147.029,147.036,91000002.0
2006-07-06 03:56:00,147.035,147.045,147.035,147.043,122000000.0
2006-07-06 03:57:00,147.049,147.053,147.045,147.05,67899999.0
2006-07-06 03:58:00,147.047,147.047,147.029,147.029,94300000.0
2006-07-06 03:59:00,147.033,147.057,147.033,147.056,43999999.0
2006-07-06 04:00:00,147.063,147.072,147.052,147.072,118999998.0
2006-07-06 04:01:00,147.065,147.083,147.065,147.08,133599999.0
2006-07-06 04:02:00,147.077,147.079,147.071,147.075,67999999.0
2006-07-06 04:03:00,147.078,147.078,147.065,147.065,52400000.0
2006-07-06 04:04:00,147.065,147.07,147.065,147.07,22400000.0
2006-07-06 04:05:00,147.071,147.078,147.063,147.063,89399999.0
2006-07-06 04:06:00,147.077,147.083,147.071,147.081,59200000.0
2006-07-06 04:07:00,147.089,147.091,147.083,147.086,188799997.0
2006-07-06 04:08:00,147.087,147.087,147.071,147.075,64100002.0
2006-07-06 04:09:00,147.071,147.095,147.071,147.092,263000001.0
2006-07-06 04:10:00,147.101,147.113,147.101,147.112,85499998.0
2006-07-06 04:11:00,147.109,147.109,147.093,147.098,61599998.0
2006-07-06 04:12:00,147.104,147.107,147.094,147.095,99500000.0
2006-07-06 04:13:00,147.096,147.096,147.089,147.089,60400000.0
2006-07-06 04:14:00,147.095,147.096,147.089,147.09,182099997.0
2006-07-06 04:15:00,147.085,147.087,147.074,147.074,100499999.0
2006-07-06 04:16:00,147.07,147.082,147.068,147.068,88700000.0
2006-07-06 04:17:00,147.075,147.079,147.061,147.067,75900001.0
2006-07-06 04:18:00,147.063,147.065,147.056,147.056,86600001.0
2006-07-06 04:19:00,147.058,147.068,147.057,147.068,99599999.0
2006-07-06 04:20:00,147.072,147.072,147.049,147.049,130500003.0
2006-07-06 04:21:00,147.057,147.068,147.056,147.067,162200003.0
2006-07-06 04:22:00,147.062,147.072,147.053,147.067,122800000.0
2006-07-06 04:23:00,147.065,147.075,147.065,147.075,14400000.0
2006-07-06 04:24:00,147.064,147.064,147.061,147.061,18400000.0
2006-07-06 04:25:00,147.05,147.061,147.05,147.057,46799999.0
2006-07-06 04:26:00,147.062,147.072,147.058,147.067,24000000.0
2006-07-06 04:27:00,147.068,147.068,147.05,147.058,41899999.0
2006-07-06 04:28:00,147.055,147.06,147.05,147.055,39100000.0
2006-07-06 04:29:00,147.05,147.054,147.044,147.044,120200000.0
2006-07-06 04:30:00,147.05,147.05,147.038,147.046,74499999.0
2006-07-06 04:31:00,147.045,147.054,147.042,147.042,65600000.0
2006-07-06 04:32:00,147.042,147.042,147.028,147.039,83899999.0
2006-07-06 04:33:00,147.038,147.038,147.026,147.028,110400001.0
2006-07-06 04:34:00,147.038,147.042,147.032,147.032,112100000.0
2006-07-06 04:35:00,147.021,147.038,147.021,147.031,62100001.0
2006-07-06 04:36:00,147.032,147.034,147.032,147.032,46500000.0
2006-07-06 04:37:00,147.031,147.043,147.031,147.035,221800002.0
2006-07-06 04:38:00,147.042,147.042,147.034,147.034,45599999.0
2006-07-06 04:39:00,147.037,147.037,147.026,147.028,85900000.0
2006-07-06 04:40:00,147.044,147.048,147.035,147.038,101099998.0
2006-07-06 04:41:00,147.039,147.047,147.036,147.045,94800001.0
2006-07-06 04:42:00,147.038,147.042,147.03,147.039,121200000.0
2006-07-06 04:43:00,147.036,147.036,147.029,147.029,100600001.0
2006-07-06 04:44:00,147.038,147.043,147.031,147.032,47000000.0
2006-07-06 04:45:00,147.031,147.041,147.03,147.03,99200000.0
2006-07-06 04:46:00,147.038,147.041,147.038,147.041,26400000.0
2006-07-06 04:47:00,147.051,147.052,147.039,147.052,117399999.0
2006-07-06 04:48:00,147.048,147.067,147.046,147.056,72800000.0
2006-07-06 04:49:00,147.058,147.059,147.049,147.049,138199998.0
2006-07-06 04:50:00,147.042,147.055,147.042,147.055,16500000.0
2006-07-06 04:51:00,147.05,147.05,147.05,147.05,14400000.0
2006-07-06 04:52:00,147.048,147.052,147.04,147.048,95799999.0
2006-07-06 04:53:00,147.043,147.057,147.041,147.057,87999999.0
2006-07-06 04:54:00,147.055,147.055,147.05,147.052,126000000.0
2006-07-06 04:55:00,147.049,147.05,147.04,147.04,143800003.0
2006-07-06 04:56:00,147.041,147.048,147.028,147.028,128799999.0
2006-07-06 04:57:00,147.023,147.03,147.023,147.028,88299998.0
2006-07-06 04:58:00,147.023,147.035,147.023,147.032,74100001.0
2006-07-06 04:59:00,147.017,147.017,147.002,147.01,60999999.0
2006-07-06 05:00:00,147.013,147.027,147.01,147.011,78300000.0
2006-07-06 05:01:00,147.004,147.023,147.004,147.019,96299999.0
2006-07-06 05:02:00,147.022,147.022,147.01,147.016,60500000.0
2006-07-06 05:03:00,147.03,147.037,147.027,147.028,87200000.0
2006-07-06 05:04:00,147.025,147.033,147.025,147.027,141100000.0
2006-07-06 05:05:00,147.022,147.033,147.022,147.033,52800001.0
2006-07-06 05:06:00,147.027,147.035,147.027,147.03,80399998.0
2006-07-06 05:07:00,147.025,147.03,147.025,147.025,47100001.0
2006-07-06 05:08:00,147.04,147.042,147.03,147.033,166599997.0
2006-07-06 05:09:00,147.047,147.058,147.04,147.058,32300000.0
2006-07-06 05:10:00,147.059,147.066,147.059,147.065,101700001.0
2006-07-06 05:11:00,147.075,147.075,147.06,147.075,30400000.0
2006-07-06 05:12:00,147.076,147.076,147.066,147.07,42200000.0
2006-07-06 05:13:00,147.066,147.072,147.039,147.055,105700000.0
2006-07-06 05:14:00,147.055,147.06,147.047,147.05,105000003.0
2006-07-06 05:15:00,147.055,147.055,147.05,147.05,10200000.0
2006-07-06 05:16:00,147.05,147.055,147.038,147.05,48600001.0
2006-07-06 05:17:00,147.041,147.044,147.024,147.024,84800000.0
2006-07-06 05:18:00,147.04,147.044,147.038,147.042,43699999.0
2006-07-06 05:19:00,147.046,147.046,147.034,147.045,101199997.0
2006-07-06 05:20:00,147.048,147.053,147.042,147.053,70200000.0
2006-07-06 05:21:00,147.05,147.05,147.035,147.035,128499997.0
2006-07-06 05:22:00,147.045,147.05,147.041,147.042,84300000.0
2006-07-06 05:23:00,147.032,147.045,147.032,147.045,89400002.0
2006-07-06 05:24:00,147.044,147.052,147.033,147.044,42500000.0
2006-07-06 05:25:00,147.04,147.046,147.039,147.039,83599998.0
2006-07-06 05:26:00,147.039,147.043,147.038,147.043,39200000.0
2006-07-06 05:27:00,147.046,147.053,147.039,147.046,167199998.0
2006-07-06 05:28:00,147.048,147.052,147.048,147.052,33500000.0
2006-07-06 05:29:00,147.05,147.053,147.037,147.042,39100000.0
2006-07-06 05:30:00,147.039,147.042,147.039,147.042,21600000.0
2006-07-06 05:31:00,147.039,147.059,147.035,147.059,52000000.0
2006-07-06 05:32:00,147.063,147.066,147.052,147.052,120499998.0
2006-07-06 05:33:00,147.069,147.07,147.061,147.068,24000000.0
2006-07-06 05:34:00,147.053,147.054,147.053,147.054,75699999.0
2006-07-06 05:35:00,147.052,147.059,147.049,147.049,49600000.0
2006-07-06 05:36:00,147.045,147.053,147.028,147.03,72300001.0
2006-07-06 05:37:00,147.019,147.033,147.019,147.027,52799999.0
2006-07-06 05:38:00,147.017,147.03,147.017,147.02,156899997.0
2006-07-06 05:39:00,147.024,147.026,147.024,147.026,29600000.0
2006-07-06 05:40:00,147.03,147.034,147.022,147.032,90100001.0
2006-07-06 05:41:00,147.032,147.046,147.032,147.041,46800000.0
2006-07-06 05:42:00,147.043,147.043,147.043,147.043,27100000.0
2006-07-06 05:43:00,147.05,147.05,147.038,147.048,119899999.0
2006-07-06 05:44:00,147.046,147.058,147.046,147.058,74900001.0
2006-07-06 05:45:00,147.053,147.061,147.04,147.061,83899998.0
2006-07-06 05:46:00,147.059,147.062,147.058,147.058,32000000.0
2006-07-06 05:47:00,147.059,147.067,147.059,147.06,48799999.0
2006-07-06 05:48:00,147.06,147.068,147.06,147.065,103099999.0
2006-07-06 05:49:00,147.065,147.07,147.052,147.064,78499999.0
2006-07-06 05:50:00,147.067,147.069,147.054,147.063,67700000.0
2006-07-06 05:51:00,147.066,147.073,147.059,147.063,54500000.0
2006-07-06 05:52:00,147.053,147.069,147.053,147.058,185000000.0
2006-07-06 05:53:00,147.06,147.061,147.045,147.048,66000000.0
2006-07-06 05:54:00,147.052,147.062,147.052,147.062,43800000.0
2006-07-06 05:55:00,147.059,147.059,147.04,147.04,34500000.0
2006-07-06 05:56:00,147.029,147.038,147.029,147.038,94699999.0
2006-07-06 05:57:00,147.04,147.04,147.04,147.04,41500000.0
2006-07-06 05:58:00,147.044,147.059,147.042,147.052,84800001.0
2006-07-06 05:59:00,147.05,147.058,147.045,147.052,75400000.0
2006-07-06 06:00:00,147.047,147.058,147.031,147.041,96899999.0
2006-07-06 06:01:00,147.044,147.047,147.034,147.034,99200000.0
2006-07-06 06:02:00,147.04,147.04,147.04,147.04,65500001.0
2006-07-06 06:03:00,147.04,147.043,147.035,147.035,109199998.0
2006-07-06 06:04:00,147.036,147.037,147.029,147.037,32800000.0
2006-07-06 06:05:00,147.045,147.045,147.033,147.045,95099999.0
2006-07-06 06:06:00,147.04,147.045,147.035,147.04,108799999.0
2006-07-06 06:07:00,147.033,147.042,147.025,147.036,93200000.0
2006-07-06 06:08:00,147.044,147.044,147.019,147.03,55500000.0
2006-07-06 06:09:00,147.027,147.037,147.023,147.027,35800000.0
2006-07-06 06:10:00,147.023,147.029,147.018,147.025,90599999.0
2006-07-06 06:11:00,147.032,147.038,147.023,147.036,90300001.0
2006-07-06 06:12:00,147.041,147.049,147.034,147.049,163200002.0
2006-07-06 06:13:00,147.057,147.066,147.055,147.058,123399998.0
2006-07-06 06:14:00,147.071,147.074,147.06,147.06,58400000.0
2006-07-06 06:15:00,147.053,147.053,147.027,147.029,27500000.0
2006-07-06 06:16:00,147.035,147.04,147.027,147.034,87899998.0
2006-07-06 06:17:00,147.034,147.043,147.026,147.043,18900000.0
2006-07-06 06:18:00,147.039,147.049,147.033,147.035,60700000.0
2006-07-06 06:19:00,147.038,147.043,147.028,147.03,116900001.0
2006-07-06 06:20:00,147.019,147.026,147.019,147.026,3200000.0
2006-07-06 06:21:00,147.016,147.027,147.014,147.024,140500002.0
2006-07-06 06:22:00,147.02,147.03,147.019,147.022,74500000.0
2006-07-06 06:23:00,147.027,147.037,147.02,147.026,123400000.0
2006-07-06 06:24:00,147.031,147.052,147.031,147.047,138900000.0
2006-07-06 06:25:00,147.06,147.068,147.051,147.054,146100003.0
2006-07-06 06:26:00,147.052,147.058,147.052,147.058,64700001.0
2006-07-06 06:27:00,147.061,147.079,147.056,147.067,151100000.0
2006-07-06 06:28:00,147.068,147.077,147.059,147.062,80700000.0
2006-07-06 06:29:00,147.078,147.082,147.078,147.082,10700000.0
2006-07-06 06:30:00,147.083,147.083,147.057,147.057,57300000.0
2006-07-06 06:31:00,147.067,147.073,147.067,147.073,29200000.0
2006-07-06 06:32:00,147.073,147.077,147.067,147.073,195699997.0
2006-07-06 06:33:00,147.069,147.087,147.068,147.071,145500002.0
2006-07-06 06:34:00,147.075,147.075,147.064,147.074,31600000.0
2006-07-06 06:35:00,147.069,147.096,147.069,147.091,69799999.0
2006-07-06 06:36:00,147.074,147.074,147.059,147.061,109499999.0
2006-07-06 06:37:00,147.064,147.075,147.064,147.067,53499999.0
2006-07-06 06:38:00,147.066,147.067,147.049,147.055,71100000.0
2006-07-06 06:39:00,147.06,147.066,147.052,147.062,154099999.0
2006-07-06 06:40:00,147.054,147.067,147.054,147.063,140000000.0
2006-07-06 06:41:00,147.07,147.1,147.07,147.1,155699999.0
2006-07-06 06:42:00,147.099,147.111,147.087,147.109,41600000.0
2006-07-06 06:43:00,147.108,147.108,147.082,147.082,85900000.0
2006-07-06 06:44:00,147.092,147.092,147.077,147.077,58200001.0
2006-07-06 06:45:00,147.082,147.087,147.072,147.079,133799998.0
2006-07-06 06:46:00,147.075,147.081,147.062,147.062,64500000.0
2006-07-06 06:47:00,147.07,147.08,147.07,147.071,74199999.0
2006-07-06 06:48:00,147.077,147.081,147.073,147.073,106100000.0
2006-07-06 06:49:00,147.074,147.084,147.063,147.067,91499999.0
2006-07-06 06:50:00,147.073,147.077,147.065,147.077,156499995.0
2006-07-06 06:51:00,147.073,147.085,147.06,147.085,85799999.0
2006-07-06 06:52:00,147.085,147.092,147.078,147.078,93300000.0
2006-07-06 06:53:00,147.097,147.097,147.084,147.088,48800000.0
2006-07-06 06:54:00,147.085,147.101,147.085,147.092,23200000.0
2006-07-06 06:55:00,147.097,147.105,147.097,147.105,104199999.0
2006-07-06 06:56:00,147.111,147.111,147.093,147.093,247200001.0
2006-07-06 06:57:00,147.09,147.09,147.071,147.073,79499998.0
2006-07-06 06:58:00,147.07,147.088,147.07,147.088,122800000.0
2006-07-06 06:59:00,147.088,147.094,147.084,147.088,115699998.0
2006-07-06 07:00:00,147.095,147.102,147.089,147.091,90700000.0
2006-07-06 07:01:00,147.082,147.099,147.082,147.099,98800004.0
2006-07-06 07:02:00,147.092,147.113,147.092,147.113,52100000.0
2006-07-06 07:03:00,147.119,147.119,147.092,147.107,197300000.0
2006-07-06 07:04:00,147.11,147.115,147.097,147.097,146600004.0
2006-07-06 07:05:00,147.074,147.096,147.074,147.087,106499999.0
2006-07-06 07:06:00,147.085,147.087,147.08,147.083,118600002.0
2006-07-06 07:07:00,147.105,147.114,147.105,147.112,48700001.0
2006-07-06 07:08:00,147.117,147.129,147.11,147.116,134400002.0
2006-07-06 07:09:00,147.117,147.127,147.117,147.123,75099999.0
2006-07-06 07:10:00,147.129,147.129,147.122,147.126,61499998.0
2006-07-06 07:11:00,147.118,147.122,147.112,147.113,106899999.0
2006-07-06 07:12:00,147.108,147.111,147.102,147.107,111500000.0
2006-07-06 07:13:00,147.105,147.105,147.1,147.1,81500001.0
2006-07-06 07:14:00,147.092,147.108,147.09,147.101,74700000.0
2006-07-06 07:15:00,147.093,147.102,147.093,147.099,135800002.0
2006-07-06 07:16:00,147.096,147.102,147.086,147.102,48800000.0
2006-07-06 07:17:00,147.101,147.122,147.096,147.122,86700000.0
2006-07-06 07:18:00,147.119,147.122,147.114,147.114,66499999.0
2006-07-06 07:19:00,147.105,147.11,147.105,147.11,29000000.0
2006-07-06 07:20:00,147.103,147.127,147.103,147.127,69100000.0
2006-07-06 07:21:00,147.13,147.13,147.12,147.12,41600000.0
2006-07-06 07:22:00,147.122,147.13,147.119,147.123,100599999.0
2006-07-06 07:23:00,147.131,147.131,147.116,147.121,80300000.0
2006-07-06 07:24:00,147.122,147.131,147.122,147.131,79100000.0
2006-07-06 07:25:00,147.125,147.136,147.121,147.129,68700000.0
2006-07-06 07:26:00,147.131,147.131,147.119,147.124,80200000.0
2006-07-06 07:27:00,147.123,147.123,147.095,147.095,96900000.0
2006-07-06 07:28:00,147.108,147.11,147.087,147.09,103599998.0
2006-07-06 07:29:00,147.087,147.087,147.069,147.073,49600000.0
2006-07-06 07:30:00,147.069,147.082,147.069,147.073,112399998.0
2006-07-06 07:31:00,147.062,147.064,147.036,147.036,68300001.0
2006-07-06 07:32:00,147.038,147.045,147.036,147.038,60000000.0
2006-07-06 07:33:00,147.028,147.039,147.012,147.039,84999999.0
2006-07-06 07:34:00,147.049,147.056,147.043,147.053,131400004.0
2006-07-06 07:35:00,147.047,147.052,147.034,147.042,35200000.0
2006-07-06 07:36:00,147.045,147.045,147.038,147.044,61600000.0
2006-07-06 07:37:00,147.038,147.041,147.011,147.011,85500000.0
2006-07-06 07:38:00,147.014,147.023,147.014,147.023,20800000.0
2006-07-06 07:39:00,147.013,147.022,147.007,147.022,88999998.0
2006-07-06 07:40:00,147.017,147.032,147.013,147.026,70400000.0
2006-07-06 07:41:00,147.022,147.032,147.022,147.032,128000001.0
2006-07-06 07:42:00,147.031,147.045,147.031,147.041,75400001.0
2006-07-06 07:43:00,147.042,147.049,147.034,147.042,128700000.0
2006-07-06 07:44:00,147.045,147.053,147.045,147.052,36500000.0
2006-07-06 07:45:00,147.045,147.05,147.035,147.035,63200000.0
2006-07-06 07:46:00,147.039,147.039,147.038,147.038,17000000.0
2006-07-06 07:47:00,147.046,147.051,147.041,147.048,43300000.0
2006-07-06 07:48:00,147.049,147.06,147.049,147.05,38400000.0
2006-07-06 07:49:00,147.045,147.045,147.036,147.043,52799999.0
2006-07-06 07:50:00,147.051,147.051,147.041,147.048,77999999.0
2006-07-06 07:51:00,147.044,147.051,147.044,147.05,67199999.0
2006-07-06 07:52:00,147.044,147.048,147.034,147.035,54400000.0
2006-07-06 07:53:00,147.037,147.037,147.025,147.025,52299999.0
2006-07-06 07:54:00,147.007,147.015,147.007,147.008,100500000.0
2006-07-06 07:55:00,147.014,147.031,147.014,147.022,48300000.0
2006-07-06 07:56:00,147.01,147.02,147.005,147.005,92800001.0
2006-07-06 07:57:00,147.012,147.018,147.001,147.001,101900003.0
2006-07-06 07:58:00,147.011,147.012,146.993,147.002,73499999.0
2006-07-06 07:59:00,146.998,147.02,146.998,147.02,83899998.0
2006-07-06 08:00:00,147.019,147.038,147.013,147.038,142099998.0
2006-07-06 08:01:00,147.043,147.052,147.037,147.052,53600001.0
2006-07-06 08:02:00,147.062,147.066,147.05,147.063,153400000.0
2006-07-06 08:03:00,147.061,147.078,147.06,147.06,27400000.0
2006-07-06 08:04:00,147.07,147.07,147.05,147.053,114200002.0
2006-07-06 08:05:00,147.062,147.078,147.062,147.073,20800000.0
2006-07-06 08:06:00,147.073,147.075,147.061,147.075,79700000.0
2006-07-06 08:07:00,147.066,147.07,147.058,147.065,77699999.0
2006-07-06 08:08:00,147.061,147.061,147.04,147.04,28600000.0
2006-07-06 08:09:00,147.033,147.035,147.027,147.027,99900000.0
2006-07-06 08:10:00,147.036,147.037,147.024,147.032,28000000.0
2006-07-06 08:11:00,147.041,147.043,147.037,147.041,103100000.0
2006-07-06 08:12:00,147.036,147.036,147.006,147.006,71200000.0
2006-07-06 08:13:00,147.005,147.032,146.999,147.023,88199999.0
2006-07-06 08:14:00,147.016,147.028,147.016,147.028,138200000.0
2006-07-06 08:15:00,147.025,147.025,147.011,147.013,15600000.0
2006-07-06 08:16:00,147.026,147.028,147.015,147.024,45900000.0
2006-07-06 08:17:00,147.018,147.029,147.016,147.029,79200000.0
2006-07-06 08:18:00,147.031,147.034,147.023,147.034,79100000.0
2006-07-06 08:19:00,147.042,147.048,147.028,147.028,135400002.0
2006-07-06 08:20:00,147.038,147.04,147.005,147.005,119000001.0
2006-07-06 08:21:00,147.0,147.027,147.0,147.02,131900000.0
2006-07-06 08:22:00,147.02,147.035,147.02,147.035,59899999.0
2006-07-06 08:23:00,147.039,147.051,147.027,147.05,174599998.0
2006-07-06 08:24:00,147.06,147.065,147.053,147.065,177400001.0
2006-07-06 08:25:00,147.062,147.062,147.047,147.051,72499999.0
2006-07-06 08:26:00,147.067,147.067,147.046,147.049,94500001.0
2006-07-06 08:27:00,147.041,147.047,147.033,147.037,75999999.0
2006-07-06 08:28:00,147.052,147.055,147.042,147.042,182800003.0
2006-07-06 08:29:00,147.053,147.063,147.053,147.058,70700000.0
2006-07-06 08:30:00,147.056,147.056,147.039,147.04,69600000.0
2006-07-06 08:31:00,147.037,147.06,147.037,147.054,121300001.0
2006-07-06 08:32:00,147.042,147.048,147.039,147.042,183500001.0
2006-07-06 08:33:00,147.046,147.063,147.046,147.046,73700000.0
2006-07-06 08:34:00,147.035,147.055,147.035,147.048,152700001.0
2006-07-06 08:35:00,147.036,147.053,147.031,147.038,74800001.0
2006-07-06 08:36:00,147.042,147.043,147.031,147.035,104800001.0
2006-07-06 08:37:00,147.042,147.042,147.021,147.03,65000000.0
2006-07-06 08:38:00,147.028,147.037,147.027,147.033,158800004.0
2006-07-06 08:39:00,147.037,147.059,147.037,147.059,42900000.0
2006-07-06 08:40:00,147.06,147.112,147.06,147.112,116600000.0
2006-07-06 08:41:00,147.108,147.108,147.069,147.075,103900002.0
2006-07-06 08:42:00,147.065,147.076,147.061,147.068,104299999.0
2006-07-06 08:43:00,147.064,147.073,147.054,147.059,81100000.0
2006-07-06 08:44:00,147.063,147.084,147.063,147.077,92499999.0
2006-07-06 08:45:00,147.075,147.075,147.061,147.062,109600000.0
2006-07-06 08:46:00,147.066,147.075,147.06,147.074,109600002.0
2006-07-06 08:47:00,147.062,147.063,147.062,147.063,6200000.0
2006-07-06 08:48:00,147.062,147.074,147.057,147.062,107500000.0
2006-07-06 08:49:00,147.046,147.068,147.046,147.062,68300000.0
2006-07-06 08:50:00,147.057,147.064,147.04,147.064,83999999.0
2006-07-06 08:51:00,147.068,147.068,147.051,147.055,105499999.0
2006-07-06 08:52:00,147.055,147.062,147.054,147.06,100600000.0
2006-07-06 08:53:00,147.068,147.085,147.068,147.081,144799995.0
2006-07-06 08:54:00,147.078,147.088,147.071,147.078,117800000.0
2006-07-06 08:55:00,147.085,147.085,147.073,147.084,95299998.0
2006-07-06 08:56:00,147.085,147.085,147.068,147.073,68499997.0
2006-07-06 08:57:00,147.072,147.089,147.063,147.068,131400000.0
2006-07-06 08:58:00,147.071,147.071,147.062,147.065,88100000.0
2006-07-06 08:59:00,147.076,147.085,147.069,147.084,146899997.0
2006-07-06 09:00:00,147.076,147.085,147.069,147.082,121899999.0
2006-07-06 09:01:00,147.085,147.089,147.077,147.077,51600000.0
2006-07-06 09:02:00,147.084,147.114,147.084,147.114,50299999.0
2006-07-06 09:03:00,147.123,147.127,147.121,147.127,103000000.0
2006-07-06 09:04:00,147.119,147.121,147.103,147.118,73999999.0
2006-07-06 09:05:00,147.113,147.131,147.113,147.128,130000001.0
2006-07-06 09:06:00,147.121,147.157,147.121,147.149,103100000.0
2006-07-06 09:07:00,147.144,147.155,147.135,147.148,120000000.0
2006-07-06 09:08:00,147.145,147.148,147.141,147.142,92400001.0
2006-07-06 09:09:00,147.142,147.161,147.142,147.16,87899999.0
2006-07-06 09:10:00,147.14,147.153,147.132,147.138,63999999.0
2006-07-06 09:11:00,147.126,147.134,147.116,147.134,162199996.0
2006-07-06 09:12:00,147.13,147.138,147.125,147.125,93699998.0
2006-07-06 09:13:00,147.118,147.14,147.113,147.128,87100000.0
2006-07-06 09:14:00,147.128,147.136,147.122,147.128,150600000.0
2006-07-06 09:15:00,147.136,147.143,147.129,147.134,84799999.0
2006-07-06 09:16:00,147.136,147.142,147.123,147.142,80899998.0
2006-07-06 09:17:00,147.138,147.144,147.125,147.144,73000001.0
2006-07-06 09:18:00,147.14,147.142,147.131,147.141,98100001.0
2006-07-06 09:19:00,147.13,147.139,147.129,147.129,69099999.0
2006-07-06 09:20:00,147.128,147.143,147.12,147.121,73499999.0
2006-07-06 09:21:00,147.127,147.138,147.127,147.135,57900000.0
2006-07-06 09:22:00,147.144,147.144,147.13,147.137,82400000.0
2006-07-06 09:23:00,147.14,147.15,147.137,147.137,53100000.0
2006-07-06 09:24:00,147.135,147.159,147.135,147.157,91299998.0
2006-07-06 09:25:00,147.155,147.164,147.155,147.155,55100000.0
2006-07-06 09:26:00,147.16,147.183,147.16,147.181,111100002.0
2006-07-06 09:27:00,147.186,147.186,147.163,147.175,88100000.0
2006-07-06 09:28:00,147.181,147.198,147.176,147.191,113799998.0
2006-07-06 09:29:00,147.202,147.212,147.188,147.204,116700001.0
2006-07-06 09:30:00,147.206,147.216,147.206,147.216,116599998.0
2006-07-06 09:31:00,147.214,147.218,147.214,147.218,43700000.0
2006-07-06 09:32:00,147.203,147.22,147.203,147.22,40700000.0
2006-07-06 09:33:00,147.21,147.227,147.21,147.227,127800000.0
2006-07-06 09:34:00,147.218,147.218,147.209,147.209,153400001.0
2006-07-06 09:35:00,147.2,147.224,147.198,147.205,116300002.0
2006-07-06 09:36:00,147.199,147.199,147.166,147.175,74000000.0
2006-07-06 09:37:00,147.174,147.191,147.158,147.191,109499999.0
2006-07-06 09:38:00,147.192,147.196,147.187,147.188,122799997.0
2006-07-06 09:39:00,147.179,147.179,147.167,147.17,74599999.0
2006-07-06 09:40:00,147.18,147.185,147.173,147.175,29300000.0
2006-07-06 09:41:00,147.172,147.172,147.136,147.136,85899998.0
2006-07-06 09:42:00,147.156,147.204,147.156,147.204,79299999.0
2006-07-06 09:43:00,147.181,147.188,147.168,147.168,105300001.0
2006-07-06 09:44:00,147.174,147.19,147.169,147.173,86300001.0
2006-07-06 09:45:00,147.183,147.187,147.179,147.184,120099999.0
2006-07-06 09:46:00,147.192,147.198,147.187,147.187,131599999.0
2006-07-06 09:47:00,147.187,147.192,147.185,147.19,70800000.0
2006-07-06 09:48:00,147.194,147.196,147.168,147.168,148499998.0
2006-07-06 09:49:00,147.188,147.193,147.183,147.188,119699999.0
2006-07-06 09:50:00,147.188,147.212,147.188,147.199,57199999.0
2006-07-06 09:51:00,147.2,147.2,147.187,147.188,81400000.0
2006-07-06 09:52:00,147.189,147.201,147.184,147.184,103799998.0
2006-07-06 09:53:00,147.181,147.191,147.181,147.19,51500001.0
2006-07-06 09:54:00,147.189,147.201,147.188,147.201,50100000.0
2006-07-06 09:55:00,147.204,147.207,147.191,147.197,177899997.0
2006-07-06 09:56:00,147.19,147.208,147.187,147.208,166000003.0
2006-07-06 09:57:00,147.209,147.222,147.196,147.222,125899999.0
2006-07-06 09:58:00,147.23,147.235,147.212,147.227,130800001.0
2006-07-06 09:59:00,147.238,147.243,147.23,147.24,143099997.0
2006-07-06 10:00:00,147.234,147.242,147.232,147.235,144100003.0
2006-07-06 10:01:00,147.238,147.247,147.212,147.223,76000000.0
2006-07-06 10:02:00,147.217,147.232,147.217,147.225,144299998.0
2006-07-06 10:03:00,147.209,147.211,147.203,147.203,24000000.0
2006-07-06 10:04:00,147.197,147.197,147.183,147.183,46300000.0
2006-07-06 10:05:00,147.167,147.18,147.159,147.159,55200001.0
2006-07-06 10:06:00,147.158,147.17,147.158,147.16,64400000.0
2006-07-06 10:07:00,147.162,147.168,147.148,147.148,79900001.0
2006-07-06 10:08:00,147.152,147.165,147.145,147.153,135300002.0
2006-07-06 10:09:00,147.153,147.154,147.134,147.134,107799998.0
2006-07-06 10:10:00,147.14,147.14,147.122,147.122,102899997.0
2006-07-06 10:11:00,147.135,147.145,147.129,147.141,101399999.0
2006-07-06 10:12:00,147.143,147.147,147.141,147.142,123500000.0
2006-07-06 10:13:00,147.145,147.158,147.145,147.155,56700000.0
2006-07-06 10:14:00,147.154,147.165,147.142,147.158,78299999.0
2006-07-06 10:15:00,147.162,147.163,147.134,147.134,94600001.0
2006-07-06 10:16:00,147.131,147.155,147.131,147.155,116800000.0
2006-07-06 10:17:00,147.153,147.153,147.136,147.151,94900000.0
2006-07-06 10:18:00,147.144,147.144,147.121,147.125,63100000.0
2006-07-06 10:19:00,147.123,147.138,147.123,147.138,169499997.0
2006-07-06 10:20:00,147.14,147.145,147.127,147.145,83300000.0
2006-07-06 10:21:00,147.149,147.154,147.136,147.142,93299998.0
2006-07-06 10:22:00,147.147,147.179,147.147,147.174,99300002.0
2006-07-06 10:23:00,147.179,147.182,147.157,147.174,170200002.0
2006-07-06 10:24:00,147.168,147.169,147.163,147.167,57900000.0
2006-07-06 10:25:00,147.173,147.195,147.168,147.195,117599999.0
2006-07-06 10:26:00,147.199,147.203,147.185,147.185,221200002.0
2006-07-06 10:27:00,147.189,147.194,147.167,147.179,143099998.0
2006-07-06 10:28:00,147.189,147.189,147.182,147.185,82700001.0
2006-07-06 10:29:00,147.187,147.187,147.17,147.177,68900000.0
2006-07-06 10:30:00,147.173,147.179,147.161,147.179,75600000.0
2006-07-06 10:31:00,147.183,147.184,147.172,147.177,97299998.0
2006-07-06 10:32:00,147.177,147.196,147.173,147.193,80799998.0
2006-07-06 10:33:00,147.192,147.217,147.192,147.217,62600000.0
2006-07-06 10:34:00,147.204,147.204,147.196,147.196,22400000.0
2006-07-06 10:35:00,147.188,147.205,147.188,147.205,139099995.0
2006-07-06 10:36:00,147.208,147.223,147.207,147.223,193099999.0
2006-07-06 10:37:00,147.231,147.231,147.221,147.225,54700000.0
2006-07-06 10:38:00,147.227,147.244,147.223,147.226,85499999.0
2006-07-06 10:39:00,147.224,147.226,147.209,147.224,88000000.0
2006-07-06 10:40:00,147.221,147.221,147.203,147.208,187099996.0
2006-07-06 10:41:00,147.217,147.234,147.217,147.223,119800004.0
2006-07-06 10:42:00,147.217,147.22,147.205,147.21,79700001.0
2006-07-06 10:43:00,147.221,147.23,147.212,147.227,112800000.0
2006-07-06 10:44:00,147.234,147.234,147.224,147.233,146700002.0
2006-07-06 10:45:00,147.23,147.239,147.224,147.225,132900000.0
2006-07-06 10:46:00,147.225,147.236,147.219,147.236,48300000.0
2006-07-06 10:47:00,147.248,147.251,147.238,147.24,157200002.0
2006-07-06 10:48:00,147.235,147.242,147.235,147.237,43300000.0
2006-07-06 10:49:00,147.238,147.25,147.236,147.245,141499999.0
2006-07-06 10:50:00,147.245,147.25,147.238,147.238,74599999.0
2006-07-06 10:51:00,147.243,147.243,147.234,147.24,54000000.0
2006-07-06 10:52:00,147.236,147.246,147.222,147.222,99700000.0
2006-07-06 10:53:00,147.215,147.217,147.195,147.195,176600001.0
2006-07-06 10:54:00,147.196,147.196,147.178,147.196,115300002.0
2006-07-06 10:55:00,147.196,147.196,147.171,147.173,124299998.0
2006-07-06 10:56:00,147.177,147.185,147.168,147.182,39999999.0
2006-07-06 10:57:00,147.187,147.187,147.177,147.178,73099999.0
2006-07-06 10:58:00,147.179,147.182,147.171,147.175,205800000.0
2006-07-06 10:59:00,147.197,147.244,147.197,147.239,61800000.0
2006-07-06 11:00:00,147.253,147.253,147.232,147.232,83100000.0
2006-07-06 11:01:00,147.221,147.242,147.221,147.242,210100002.0
2006-07-06 11:02:00,147.242,147.242,147.229,147.24,64699999.0
2006-07-06 11:03:00,147.235,147.252,147.234,147.235,76399999.0
2006-07-06 11:04:00,147.235,147.239,147.218,147.218,28700000.0
2006-07-06 11:05:00,147.228,147.23,147.221,147.228,73200001.0
2006-07-06 11:06:00,147.224,147.227,147.213,147.227,58100000.0
2006-07-06 11:07:00,147.232,147.232,147.211,147.225,213599999.0
2006-07-06 11:08:00,147.224,147.224,147.195,147.197,122499998.0
2006-07-06 11:09:00,147.202,147.211,147.197,147.201,62200001.0
2006-07-06 11:10:00,147.202,147.207,147.195,147.195,146000003.0
2006-07-06 11:11:00,147.192,147.203,147.185,147.188,135300002.0
2006-07-06 11:12:00,147.187,147.194,147.174,147.181,91399998.0
2006-07-06 11:13:00,147.178,147.178,147.164,147.166,89700000.0
2006-07-06 11:14:00,147.159,147.176,147.159,147.176,71400000.0
2006-07-06 11:15:00,147.181,147.183,147.169,147.177,150900001.0
2006-07-06 11:16:00,147.17,147.186,147.163,147.186,92399999.0
2006-07-06 11:17:00,147.2,147.231,147.2,147.213,172400002.0
2006-07-06 11:18:00,147.21,147.221,147.204,147.214,100600000.0
2006-07-06 11:19:00,147.218,147.225,147.211,147.225,58400000.0
2006-07-06 11:20:00,147.22,147.233,147.22,147.225,181300001.0
2006-07-06 11:21:00,147.224,147.224,147.211,147.218,120599998.0
2006-07-06 11:22:00,147.218,147.227,147.214,147.227,84600001.0
2006-07-06 11:23:00,147.222,147.222,147.206,147.211,150000001.0
2006-07-06 11:24:00,147.22,147.22,147.196,147.196,106000000.0
2006-07-06 11:25:00,147.2,147.205,147.19,147.2,101699999.0
2006-07-06 11:26:00,147.19,147.19,147.185,147.185,44699999.0
2006-07-06 11:27:00,147.183,147.195,147.181,147.181,47300001.0
2006-07-06 11:28:00,147.183,147.199,147.18,147.192,83300000.0
2006-07-06 11:29:00,147.201,147.202,147.187,147.19,141800001.0
2006-07-06 11:30:00,147.191,147.211,147.188,147.211,186700001.0
2006-07-06 11:31:00,147.215,147.24,147.215,147.233,104400000.0
2006-07-06 11:32:00,147.237,147.243,147.228,147.228,61100000.0
2006-07-06 11:33:00,147.226,147.226,147.209,147.215,29800000.0
2006-07-06 11:34:00,147.218,147.22,147.207,147.207,95100002.0
2006-07-06 11:35:00,147.201,147.208,147.191,147.191,104099998.0
2006-07-06 11:36:00,147.204,147.206,147.19,147.195,133500005.0
2006-07-06 11:37:00,147.187,147.187,147.171,147.171,65399998.0
2006-07-06 11:38:00,147.159,147.169,147.158,147.162,46100000.0
2006-07-06 11:39:00,147.157,147.178,147.138,147.178,64300000.0
2006-07-06 11:40:00,147.175,147.179,147.166,147.176,110599999.0
2006-07-06 11:41:00,147.183,147.192,147.171,147.171,133400000.0
2006-07-06 11:42:00,147.173,147.181,147.171,147.171,65200000.0
2006-07-06 11:43:00,147.17,147.17,147.144,147.144,125500001.0
2006-07-06 11:44:00,147.149,147.157,147.144,147.15,129800002.0
2006-07-06 11:45:00,147.15,147.157,147.135,147.154,147700001.0
2006-07-06 11:46:00,147.15,147.161,147.15,147.155,55199999.0
2006-07-06 11:47:00,147.155,147.166,147.155,147.155,77399999.0
2006-07-06 11:48:00,147.161,147.168,147.157,147.161,59000000.0
2006-07-06 11:49:00,147.155,147.165,147.154,147.165,109900000.0
2006-07-06 11:50:00,147.155,147.161,147.148,147.152,162100001.0
2006-07-06 11:51:00,147.148,147.161,147.148,147.157,139899999.0
2006-07-06 11:52:00,147.142,147.156,147.142,147.153,47100000.0
2006-07-06 11:53:00,147.155,147.167,147.15,147.167,136900000.0
2006-07-06 11:54:00,147.171,147.173,147.159,147.162,104600001.0
2006-07-06 11:55:00,147.177,147.179,147.165,147.176,96299999.0
2006-07-06 11:56:00,147.18,147.18,147.157,147.157,102099998.0
2006-07-06 11:57:00,147.165,147.175,147.165,147.175,60600001.0
2006-07-06 11:58:00,147.175,147.196,147.171,147.196,38400000.0
2006-07-06 11:59:00,147.197,147.199,147.187,147.188,110699999.0
2006-07-06 12:00:00,147.184,147.198,147.183,147.183,171699998.0
2006-07-06 12:01:00,147.188,147.193,147.186,147.193,34000000.0
2006-07-06 12:02:00,147.19,147.191,147.178,147.179,150500001.0
2006-07-06 12:03:00,147.183,147.192,147.183,147.187,102399999.0
2006-07-06 12:04:00,147.19,147.19,147.179,147.19,52400000.0
2006-07-06 12:05:00,147.185,147.188,147.179,147.181,126299999.0
2006-07-06 12:06:00,147.179,147.184,147.173,147.184,131100001.0
2006-07-06 12:07:00,147.175,147.185,147.169,147.172,83000000.0
2006-07-06 12:08:00,147.169,147.179,147.165,147.165,99299998.0
2006-07-06 12:09:00,147.164,147.165,147.157,147.157,37400000.0
2006-07-06 12:10:00,147.162,147.164,147.137,147.137,133099996.0
2006-07-06 12:11:00,147.138,147.146,147.134,147.145,77600000.0
2006-07-06 12:12:00,147.151,147.161,147.151,147.16,50399999.0
2006-07-06 12:13:00,147.162,147.17,147.159,147.159,73700001.0
2006-07-06 12:14:00,147.152,147.152,147.13,147.149,105200000.0
2006-07-06 12:15:00,147.155,147.155,147.133,147.138,103899999.0
2006-07-06 12:16:00,147.142,147.146,147.136,147.136,69299998.0
2006-07-06 12:17:00,147.129,147.129,147.121,147.128,17100000.0
2006-07-06 12:18:00,147.118,147.12,147.112,147.118,110000000.0
2006-07-06 12:19:00,147.117,147.131,147.116,147.128,182800000.0
2006-07-06 12:20:00,147.124,147.127,147.116,147.116,94200000.0
2006-07-06 12:21:00,147.126,147.139,147.126,147.136,90800002.0
2006-07-06 12:22:00,147.134,147.134,147.114,147.114,58800001.0
2006-07-06 12:23:00,147.115,147.119,147.108,147.108,114300001.0
2006-07-06 12:24:00,147.113,147.125,147.113,147.125,111400002.0
2006-07-06 12:25:00,147.124,147.124,147.106,147.116,134999999.0
2006-07-06 12:26:00,147.125,147.131,147.118,147.125,121400000.0
2006-07-06 12:27:00,147.121,147.128,147.118,147.118,50500000.0
2006-07-06 12:28:00,147.114,147.114,147.111,147.111,21900000.0
2006-07-06 12:29:00,147.114,147.124,147.113,147.119,48500000.0
2006-07-06 12:30:00,147.12,147.135,147.114,147.135,73699999.0
2006-07-06 12:31:00,147.145,147.15,147.143,147.145,94500001.0
2006-07-06 12:32:00,147.153,147.159,147.149,147.153,146099999.0
2006-07-06 12:33:00,147.156,147.166,147.145,147.165,89599999.0
2006-07-06 12:34:00,147.165,147.165,147.143,147.164,119900002.0
2006-07-06 12:35:00,147.173,147.18,147.17,147.17,58399999.0
2006-07-06 12:36:00,147.176,147.176,147.168,147.168,73500000.0
2006-07-06 12:37:00,147.171,147.172,147.157,147.164,98699999.0
2006-07-06 12:38:00,147.164,147.183,147.137,147.137,79900000.0
2006-07-06 12:39:00,147.137,147.138,147.125,147.131,73600000.0
2006-07-06 12:40:00,147.135,147.144,147.131,147.134,113799998.0
2006-07-06 12:41:00,147.116,147.126,147.079,147.089,105800000.0
2006-07-06 12:42:00,147.081,147.083,147.063,147.063,134100003.0
2006-07-06 12:43:00,147.064,147.077,147.059,147.077,92699997.0
2006-07-06 12:44:00,147.082,147.093,147.082,147.085,81800001.0
2006-07-06 12:45:00,147.085,147.094,147.078,147.092,78300001.0
2006-07-06 12:46:00,147.105,147.115,147.081,147.089,47900000.0
2006-07-06 12:47:00,147.083,147.091,147.083,147.085,85099999.0
2006-07-06 12:48:00,147.092,147.092,147.073,147.073,121200002.0
2006-07-06 12:49:00,147.067,147.072,147.062,147.065,167199999.0
2006-07-06 12:50:00,147.072,147.077,147.064,147.064,90100001.0
2006-07-06 12:51:00,147.068,147.071,147.062,147.062,62399999.0
2006-07-06 12:52:00,147.055,147.055,147.043,147.043,73699999.0
2006-07-06 12:53:00,147.05,147.05,147.031,147.045,220800002.0
2006-07-06 12:54:00,147.043,147.055,147.041,147.049,102600001.0
2006-07-06 12:55:00,147.044,147.044,147.024,147.03,49199999.0
2006-07-06 12:56:00,147.021,147.021,146.995,146.995,65300000.0
2006-07-06 12:57:00,146.978,146.978,146.96,146.965,100700000.0
2006-07-06 12:58:00,146.963,146.991,146.95,146.991,136199999.0
2006-07-06 12:59:00,146.993,147.018,146.991,147.004,65900000.0
2006-07-06 13:00:00,147.015,147.025,147.006,147.025,104800001.0
2006-07-06 13:01:00,147.018,147.023,147.008,147.023,136400000.0
2006-07-06 13:02:00,147.017,147.031,147.017,147.026,124199997.0
2006-07-06 13:03:00,147.03,147.032,147.025,147.025,60400000.0
2006-07-06 13:04:00,147.038,147.056,147.038,147.051,79100001.0
2006-07-06 13:05:00,147.034,147.057,147.034,147.056,93099999.0
2006-07-06 13:06:00,147.052,147.052,147.042,147.042,39700000.0
2006-07-06 13:07:00,147.043,147.045,147.037,147.037,69700000.0
2006-07-06 13:08:00,147.046,147.051,147.037,147.037,74699999.0
2006-07-06 13:09:00,147.034,147.049,147.034,147.047,31700000.0
2006-07-06 13:10:00,147.036,147.044,147.033,147.038,93600001.0
2006-07-06 13:11:00,147.038,147.044,147.028,147.04,140900001.0
2006-07-06 13:12:00,147.037,147.048,147.037,147.048,128499999.0
2006-07-06 13:13:00,147.04,147.05,147.027,147.034,86100000.0
2006-07-06 13:14:00,147.024,147.036,147.021,147.036,48500000.0
2006-07-06 13:15:00,147.038,147.046,147.037,147.045,89899998.0
2006-07-06 13:16:00,147.04,147.045,147.035,147.045,64499999.0
2006-07-06 13:17:00,147.038,147.05,147.035,147.05,84199998.0
2006-07-06 13:18:00,147.05,147.057,147.038,147.05,78299998.0
2006-07-06 13:19:00,147.036,147.057,147.031,147.053,145800001.0
2006-07-06 13:20:00,147.082,147.092,147.069,147.087,98900001.0
2006-07-06 13:21:00,147.095,147.108,147.091,147.1,134600001.0
2006-07-06 13:22:00,147.109,147.13,147.109,147.13,44100000.0
2006-07-06 13:23:00,147.124,147.143,147.124,147.14,96899999.0
2006-07-06 13:24:00,147.138,147.143,147.126,147.143,86900000.0
2006-07-06 13:25:00,147.135,147.135,147.123,147.126,117100000.0
2006-07-06 13:26:00,147.134,147.146,147.131,147.145,92100000.0
2006-07-06 13:27:00,147.145,147.149,147.143,147.144,45400000.0
2006-07-06 13:28:00,147.131,147.145,147.129,147.145,118100001.0
2006-07-06 13:29:00,147.144,147.147,147.125,147.128,157299997.0
2006-07-06 13:30:00,147.125,147.126,147.097,147.113,62800000.0
2006-07-06 13:31:00,147.104,147.104,147.081,147.101,131600002.0
2006-07-06 13:32:00,147.083,147.101,147.083,147.089,114300002.0
2006-07-06 13:33:00,147.089,147.09,147.07,147.09,23500000.0
2006-07-06 13:34:00,147.079,147.079,147.059,147.068,113399997.0
2006-07-06 13:35:00,147.06,147.077,147.06,147.073,125100000.0
2006-07-06 13:36:00,147.084,147.089,147.084,147.088,154999999.0
2006-07-06 13:37:00,147.092,147.099,147.091,147.091,44200000.0
2006-07-06 13:38:00,147.088,147.091,147.08,147.088,84599999.0
2006-07-06 13:39:00,147.087,147.087,147.071,147.071,32500000.0
2006-07-06 13:40:00,147.068,147.095,147.068,147.087,116299998.0
2006-07-06 13:41:00,147.096,147.098,147.084,147.088,120500001.0
2006-07-06 13:42:00,147.091,147.101,147.091,147.097,82700001.0
2006-07-06 13:43:00,147.103,147.11,147.095,147.11,86299998.0
2006-07-06 13:44:00,147.109,147.109,147.081,147.081,68100000.0
2006-07-06 13:45:00,147.072,147.1,147.06,147.07,113599999.0
2006-07-06 13:46:00,147.069,147.072,147.06,147.065,109700002.0
2006-07-06 13:47:00,147.054,147.085,147.051,147.077,134699997.0
2006-07-06 13:48:00,147.084,147.102,147.077,147.096,105700001.0
2006-07-06 13:49:00,147.089,147.121,147.089,147.102,203899997.0
2006-07-06 13:50:00,147.1,147.103,147.093,147.099,47200000.0
2006-07-06 13:51:00,147.11,147.11,147.095,147.095,80399999.0
2006-07-06 13:52:00,147.104,147.131,147.104,147.121,75900000.0
2006-07-06 13:53:00,147.112,147.112,147.101,147.107,40500000.0
2006-07-06 13:54:00,147.115,147.136,147.108,147.127,131899999.0
2006-07-06 13:55:00,147.124,147.134,147.124,147.134,115900002.0
2006-07-06 13:56:00,147.138,147.146,147.128,147.128,33100000.0
2006-07-06 13:57:00,147.127,147.134,147.118,147.126,182100003.0
2006-07-06 13:58:00,147.119,147.129,147.114,147.12,134000001.0
2006-07-06 13:59:00,147.129,147.138,147.127,147.127,62100000.0
2006-07-06 14:00:00,147.135,147.148,147.135,147.139,164599995.0
2006-07-06 14:01:00,147.139,147.148,147.132,147.148,17600000.0
2006-07-06 14:02:00,147.139,147.139,147.112,147.115,115200001.0
2006-07-06 14:03:00,147.118,147.12,147.095,147.095,109899999.0
2006-07-06 14:04:00,147.103,147.11,147.076,147.077,121400001.0
2006-07-06 14:05:00,147.057,147.072,147.054,147.07,69500000.0
2006-07-06 14:06:00,147.057,147.057,147.048,147.048,91400002.0
2006-07-06 14:07:00,147.046,147.065,147.044,147.044,52800001.0
2006-07-06 14:08:00,147.047,147.059,147.043,147.044,168100001.0
2006-07-06 14:09:00,147.031,147.031,147.025,147.025,73500000.0
2006-07-06 14:10:00,147.031,147.036,147.03,147.036,107100000.0
2006-07-06 14:11:00,147.055,147.059,147.047,147.047,56400000.0
2006-07-06 14:12:00,147.056,147.058,147.04,147.04,39000001.0
2006-07-06 14:13:00,147.037,147.044,147.029,147.034,234100002.0
2006-07-06 14:14:00,147.037,147.048,147.037,147.048,20800000.0
2006-07-06 14:15:00,147.052,147.068,147.035,147.068,128499999.0
2006-07-06 14:16:00,147.068,147.093,147.063,147.093,67899999.0
2006-07-06 14:17:00,147.096,147.096,147.094,147.094,17100000.0
2006-07-06 14:18:00,147.083,147.1,147.083,147.093,77099999.0
2006-07-06 14:19:00,147.094,147.112,147.091,147.091,139300000.0
2006-07-06 14:20:00,147.101,147.128,147.101,147.12,69099999.0
2006-07-06 14:21:00,147.108,147.123,147.108,147.111,53199999.0
2006-07-06 14:22:00,147.11,147.137,147.106,147.126,149399999.0
2006-07-06 14:23:00,147.13,147.131,147.111,147.116,167399996.0
2006-07-06 14:24:00,147.118,147.118,147.1,147.113,74599999.0
2006-07-06 14:25:00,147.105,147.105,147.094,147.099,75099999.0
2006-07-06 14:26:00,147.098,147.098,147.075,147.087,27800000.0
2006-07-06 14:27:00,147.095,147.1,147.077,147.077,80400000.0
2006-07-06 14:28:00,147.066,147.085,147.066,147.085,156999999.0
2006-07-06 14:29:00,147.09,147.09,147.041,147.041,182699998.0
2006-07-06 14:30:00,147.05,147.065,147.034,147.064,105500001.0
2006-07-06 14:31:00,147.079,147.095,147.078,147.09,52600000.0
2006-07-06 14:32:00,147.088,147.125,147.088,147.105,103700000.0
2006-07-06 14:33:00,147.148,147.284,147.148,147.279,66400000.0
2006-07-06 14:34:00,147.287,147.341,147.287,147.322,83999999.0
2006-07-06 14:35:00,147.321,147.366,147.321,147.346,129499999.0
2006-07-06 14:36:00,147.341,147.352,147.322,147.325,58699999.0
2006-07-06 14:37:00,147.302,147.334,147.302,147.318,62700000.0
2006-07-06 14:38:00,147.295,147.348,147.295,147.34,134699999.0
2006-07-06 14:39:00,147.348,147.37,147.347,147.37,103599999.0
2006-07-06 14:40:00,147.373,147.373,147.348,147.349,120200002.0
2006-07-06 14:41:00,147.355,147.368,147.353,147.356,103099999.0
2006-07-06 14:42:00,147.347,147.347,147.312,147.323,83700001.0
2006-07-06 14:43:00,147.319,147.35,147.308,147.333,104200003.0
2006-07-06 14:44:00,147.359,147.385,147.359,147.368,94299998.0
2006-07-06 14:45:00,147.343,147.361,147.339,147.357,109499999.0
2006-07-06 14:46:00,147.374,147.38,147.353,147.364,164200000.0
2006-07-06 14:47:00,147.36,147.366,147.334,147.338,100400002.0
2006-07-06 14:48:00,147.341,147.347,147.325,147.325,65200000.0
2006-07-06 14:49:00,147.309,147.318,147.289,147.289,129099999.0
2006-07-06 14:50:00,147.281,147.293,147.274,147.284,69299999.0
2006-07-06 14:51:00,147.276,147.284,147.269,147.269,118400002.0
2006-07-06 14:52:00,147.272,147.279,147.267,147.267,100899999.0
2006-07-06 14:53:00,147.267,147.281,147.263,147.263,108400001.0
2006-07-06 14:54:00,147.263,147.286,147.261,147.281,105700002.0
2006-07-06 14:55:00,147.272,147.272,147.236,147.24,76700000.0
2006-07-06 14:56:00,147.238,147.247,147.205,147.205,166299998.0
2006-07-06 14:57:00,147.208,147.208,147.147,147.148,87300000.0
2006-07-06 14:58:00,147.145,147.162,147.143,147.143,83400001.0
2006-07-06 14:59:00,147.143,147.161,147.126,147.126,189400000.0
2006-07-06 15:00:00,147.125,147.141,147.11,147.139,68000000.0
2006-07-06 15:01:00,147.121,147.121,147.097,147.1,96700002.0
2006-07-06 15:02:00,147.101,147.12,147.088,147.088,94200000.0
2006-07-06 15:03:00,147.078,147.106,147.076,147.091,69000000.0
2006-07-06 15:04:00,147.085,147.1,147.082,147.082,108100001.0
2006-07-06 15:05:00,147.077,147.086,147.04,147.04,71700000.0
2006-07-06 15:06:00,146.998,147.003,146.948,146.949,61299999.0
2006-07-06 15:07:00,146.923,146.951,146.916,146.945,106899999.0
2006-07-06 15:08:00,146.962,146.983,146.96,146.983,143900001.0
2006-07-06 15:09:00,146.979,147.015,146.979,147.012,101200000.0
2006-07-06 15:10:00,147.009,147.031,147.009,147.011,39000000.0
2006-07-06 15:11:00,147.006,147.013,146.993,146.995,144499999.0
2006-07-06 15:12:00,147.001,147.031,146.99,147.031,107900001.0
2006-07-06 15:13:00,147.028,147.031,147.014,147.014,71900000.0
2006-07-06 15:14:00,147.013,147.037,147.013,147.017,110899999.0
2006-07-06 15:15:00,146.999,147.022,146.999,147.02,84800001.0
2006-07-06 15:16:00,147.022,147.025,147.007,147.012,123300000.0
2006-07-06 15:17:00,147.022,147.024,147.014,147.015,69800000.0
2006-07-06 15:18:00,147.018,147.027,147.012,147.027,74000000.0
2006-07-06 15:19:00,147.016,147.016,146.976,146.976,84600000.0
2006-07-06 15:20:00,146.948,146.948,146.897,146.903,140000002.0
2006-07-06 15:21:00,146.898,146.903,146.818,146.818,94100000.0
2006-07-06 15:22:00,146.814,146.828,146.783,146.826,102299999.0
2006-07-06 15:23:00,146.829,146.869,146.829,146.857,97299999.0
2006-07-06 15:24:00,146.873,146.876,146.856,146.856,79200001.0
2006-07-06 15:25:00,146.861,146.861,146.838,146.847,102899998.0
2006-07-06 15:26:00,146.842,146.87,146.817,146.87,89999998.0
2006-07-06 15:27:00,146.88,146.88,146.853,146.853,103800002.0
2006-07-06 15:28:00,146.871,146.878,146.854,146.872,120199998.0
2006-07-06 15:29:00,146.874,146.874,146.841,146.861,102200000.0
2006-07-06 15:30:00,146.856,146.869,146.846,146.869,73200001.0
2006-07-06 15:31:00,146.87,146.873,146.859,146.865,71500000.0
2006-07-06 15:32:00,146.868,146.88,146.862,146.862,92700000.0
2006-07-06 15:33:00,146.864,146.868,146.855,146.855,138000001.0
2006-07-06 15:34:00,146.848,146.861,146.847,146.859,126700002.0
2006-07-06 15:35:00,146.867,146.867,146.841,146.841,52400000.0
2006-07-06 15:36:00,146.837,146.837,146.799,146.801,158900000.0
2006-07-06 15:37:00,146.817,146.821,146.793,146.797,107800002.0
2006-07-06 15:38:00,146.791,146.808,146.791,146.808,57500000.0
2006-07-06 15:39:00,146.808,146.823,146.802,146.812,112499999.0
2006-07-06 15:40:00,146.809,146.844,146.809,146.844,102700000.0
2006-07-06 15:41:00,146.839,146.843,146.83,146.834,85499999.0
2006-07-06 15:42:00,146.829,146.87,146.829,146.867,125399998.0
2006-07-06 15:43:00,146.865,146.869,146.855,146.86,126699998.0
2006-07-06 15:44:00,146.858,146.858,146.842,146.843,102299998.0
2006-07-06 15:45:00,146.849,146.853,146.843,146.843,56800000.0
2006-07-06 15:46:00,146.806,146.82,146.793,146.793,95099999.0
2006-07-06 15:47:00,146.782,146.811,146.766,146.783,71500000.0
2006-07-06 15:48:00,146.777,146.78,146.76,146.762,70000000.0
2006-07-06 15:49:00,146.767,146.803,146.764,146.803,95100001.0
2006-07-06 15:50:00,146.813,146.813,146.794,146.798,95799999.0
2006-07-06 15:51:00,146.799,146.804,146.786,146.798,159999999.0
2006-07-06 15:52:00,146.795,146.823,146.795,146.822,95300000.0
2006-07-06 15:53:00,146.823,146.837,146.823,146.828,116399999.0
2006-07-06 15:54:00,146.834,146.847,146.831,146.847,85399999.0
2006-07-06 15:55:00,146.848,146.857,146.845,146.845,89599999.0
2006-07-06 15:56:00,146.838,146.838,146.819,146.825,165599996.0
2006-07-06 15:57:00,146.825,146.825,146.803,146.805,60400000.0
2006-07-06 15:58:00,146.804,146.82,146.804,146.82,138299997.0
2006-07-06 15:59:00,146.814,146.83,146.814,146.825,125100003.0
2006-07-06 16:00:00,146.808,146.892,146.785,146.877,45600000.0
2006-07-06 16:01:00,146.892,146.915,146.858,146.915,152700001.0
2006-07-06 16:02:00,146.934,146.934,146.908,146.908,130500000.0
2006-07-06 16:03:00,146.912,146.934,146.895,146.902,125500000.0
2006-07-06 16:04:00,146.906,146.923,146.906,146.913,85200000.0
2006-07-06 16:05:00,146.906,146.924,146.898,146.905,88500000.0
2006-07-06 16:06:00,146.887,146.899,146.885,146.886,120600004.0
2006-07-06 16:07:00,146.89,146.899,146.878,146.891,91499999.0
2006-07-06 16:08:00,146.9,146.901,146.865,146.88,193699994.0
2006-07-06 16:09:00,146.876,146.9,146.876,146.9,60300000.0
2006-07-06 16:10:00,146.898,146.898,146.871,146.883,102099999.0
2006-07-06 16:11:00,146.881,146.888,146.87,146.88,90600001.0
2006-07-06 16:12:00,146.874,146.899,146.874,146.879,79100000.0
2006-07-06 16:13:00,146.891,146.897,146.874,146.879,87499999.0
2006-07-06 16:14:00,146.864,146.88,146.845,146.845,141099999.0
2006-07-06 16:15:00,146.845,146.856,146.84,146.84,44700000.0
2006-07-06 16:16:00,146.826,146.841,146.823,146.823,88200000.0
2006-07-06 16:17:00,146.831,146.833,146.788,146.788,164199996.0
2006-07-06 16:18:00,146.796,146.802,146.767,146.781,162299996.0
2006-07-06 16:19:00,146.787,146.791,146.772,146.772,67799999.0
2006-07-06 16:20:00,146.769,146.769,146.73,146.73,42400000.0
2006-07-06 16:21:00,146.735,146.765,146.735,146.758,91800000.0
2006-07-06 16:22:00,146.75,146.765,146.733,146.739,172000000.0
2006-07-06 16:23:00,146.757,146.77,146.757,146.766,24100000.0
2006-07-06 16:24:00,146.761,146.761,146.731,146.75,158599999.0
2006-07-06 16:25:00,146.748,146.753,146.737,146.753,82500001.0
2006-07-06 16:26:00,146.757,146.757,146.737,146.737,94800001.0
2006-07-06 16:27:00,146.739,146.756,146.735,146.756,101099999.0
2006-07-06 16:28:00,146.748,146.748,146.734,146.735,50900000.0
2006-07-06 16:29:00,146.732,146.743,146.723,146.732,103100001.0
2006-07-06 16:30:00,146.749,146.763,146.719,146.722,90299998.0
2006-07-06 16:31:00,146.707,146.715,146.701,146.702,219500001.0
2006-07-06 16:32:00,146.698,146.703,146.67,146.67,65499998.0
2006-07-06 16:33:00,146.672,146.672,146.658,146.658,103100001.0
2006-07-06 16:34:00,146.646,146.65,146.634,146.636,131499999.0
2006-07-06 16:35:00,146.643,146.646,146.621,146.634,114000000.0
2006-07-06 16:36:00,146.634,146.667,146.634,146.653,88800000.0
2006-07-06 16:37:00,146.655,146.671,146.655,146.671,46700000.0
2006-07-06 16:38:00,146.679,146.685,146.671,146.684,118800000.0
2006-07-06 16:39:00,146.67,146.67,146.643,146.655,124400000.0
2006-07-06 16:40:00,146.652,146.668,146.652,146.657,65900000.0
2006-07-06 16:41:00,146.672,146.674,146.658,146.674,112700002.0
2006-07-06 16:42:00,146.692,146.724,146.686,146.72,90300001.0
2006-07-06 16:43:00,146.736,146.744,146.722,146.724,84000001.0
2006-07-06 16:44:00,146.726,146.736,146.717,146.718,181600000.0
2006-07-06 16:45:00,146.726,146.729,146.706,146.706,87899999.0
2006-07-06 16:46:00,146.705,146.717,146.697,146.704,87400000.0
2006-07-06 16:47:00,146.701,146.717,146.701,146.711,100799999.0
2006-07-06 16:48:00,146.708,146.715,146.702,146.702,52600000.0
2006-07-06 16:49:00,146.697,146.697,146.687,146.695,111000000.0
2006-07-06 16:50:00,146.71,146.718,146.696,146.707,153400002.0
2006-07-06 16:51:00,146.722,146.737,146.719,146.728,97400000.0
2006-07-06 16:52:00,146.726,146.727,146.713,146.713,76799999.0
2006-07-06 16:53:00,146.722,146.744,146.719,146.744,49999999.0
2006-07-06 16:54:00,146.751,146.752,146.743,146.752,68400000.0
2006-07-06 16:55:00,146.755,146.756,146.734,146.744,75900000.0
2006-07-06 16:56:00,146.752,146.752,146.735,146.74,102000000.0
2006-07-06 16:57:00,146.75,146.776,146.75,146.774,105900000.0
2006-07-06 16:58:00,146.771,146.772,146.758,146.768,141599997.0
2006-07-06 16:59:00,146.769,146.815,146.757,146.8,89300000.0
2006-07-06 17:00:00,146.794,146.808,146.791,146.806,91400001.0
2006-07-06 17:01:00,146.803,146.811,146.799,146.81,154100001.0
2006-07-06 17:02:00,146.8,146.811,146.793,146.811,76200001.0
2006-07-06 17:03:00,146.803,146.807,146.792,146.797,92200001.0
2006-07-06 17:04:00,146.798,146.807,146.789,146.805,133099998.0
2006-07-06 17:05:00,146.805,146.826,146.805,146.821,138300002.0
2006-07-06 17:06:00,146.825,146.825,146.815,146.817,46400000.0
2006-07-06 17:07:00,146.807,146.83,146.805,146.824,190600001.0
2006-07-06 17:08:00,146.82,146.842,146.819,146.838,98000002.0
2006-07-06 17:09:00,146.838,146.851,146.838,146.843,111600001.0
2006-07-06 17:10:00,146.841,146.85,146.841,146.845,88599999.0
2006-07-06 17:11:00,146.851,146.869,146.847,146.864,44700000.0
2006-07-06 17:12:00,146.854,146.863,146.832,146.832,101800001.0
2006-07-06 17:13:00,146.82,146.835,146.82,146.835,135800004.0
2006-07-06 17:14:00,146.844,146.85,146.842,146.845,79299999.0
2006-07-06 17:15:00,146.836,146.837,146.83,146.832,77400000.0
2006-07-06 17:16:00,146.832,146.833,146.823,146.828,92600001.0
2006-07-06 17:17:00,146.828,146.828,146.814,146.825,206399998.0
2006-07-06 17:18:00,146.823,146.825,146.819,146.821,76799999.0
2006-07-06 17:19:00,146.815,146.815,146.796,146.8,67200000.0
2006-07-06 17:20:00,146.804,146.811,146.8,146.8,52000000.0
2006-07-06 17:21:00,146.808,146.815,146.803,146.803,88600000.0
2006-07-06 17:22:00,146.808,146.821,146.801,146.802,106300002.0
2006-07-06 17:23:00,146.79,146.795,146.784,146.795,134300003.0
2006-07-06 17:24:00,146.794,146.795,146.784,146.795,44500000.0
2006-07-06 17:25:00,146.784,146.794,146.769,146.773,124599999.0
2006-07-06 17:26:00,146.776,146.786,146.763,146.773,153500001.0
2006-07-06 17:27:00,146.77,146.786,146.768,146.782,58300001.0
2006-07-06 17:28:00,146.783,146.795,146.776,146.776,50800000.0
2006-07-06 17:29:00,146.772,146.772,146.759,146.764,77499998.0
2006-07-06 17:30:00,146.767,146.782,146.767,146.776,71200000.0
2006-07-06 17:31:00,146.771,146.772,146.759,146.772,107800000.0
2006-07-06 17:32:00,146.774,146.775,146.765,146.775,218499999.0
2006-07-06 17:33:00,146.759,146.771,146.757,146.764,84500002.0
2006-07-06 17:34:00,146.769,146.788,146.769,146.788,155400002.0
2006-07-06 17:35:00,146.8,146.809,146.796,146.798,74100000.0
2006-07-06 17:36:00,146.804,146.809,146.789,146.795,102700001.0
2006-07-06 17:37:00,146.792,146.808,146.792,146.803,146499998.0
2006-07-06 17:38:00,146.794,146.794,146.772,146.779,38700000.0
2006-07-06 17:39:00,146.77,146.796,146.77,146.79,97199999.0
2006-07-06 17:40:00,146.788,146.8,146.777,146.79,90999998.0
2006-07-06 17:41:00,146.796,146.814,146.785,146.814,164399997.0
2006-07-06 17:42:00,146.83,146.83,146.802,146.815,64500001.0
2006-07-06 17:43:00,146.812,146.826,146.808,146.821,130199998.0
2006-07-06 17:44:00,146.83,146.852,146.829,146.852,154100006.0
2006-07-06 17:45:00,146.847,146.847,146.821,146.83,81299999.0
2006-07-06 17:46:00,146.825,146.838,146.825,146.838,99399998.0
2006-07-06 17:47:00,146.844,146.85,146.834,146.844,152100002.0
2006-07-06 17:48:00,146.847,146.851,146.839,146.846,92800000.0
2006-07-06 17:49:00,146.844,146.852,146.844,146.845,87300001.0
2006-07-06 17:50:00,146.846,146.846,146.835,146.839,119799998.0
2006-07-06 17:51:00,146.836,146.836,146.791,146.804,104000000.0
2006-07-06 17:52:00,146.815,146.851,146.809,146.851,63499999.0
2006-07-06 17:53:00,146.857,146.86,146.849,146.855,121800000.0
2006-07-06 17:54:00,146.862,146.881,146.858,146.868,162299997.0
2006-07-06 17:55:00,146.867,146.867,146.845,146.855,111500001.0
2006-07-06 17:56:00,146.858,146.865,146.847,146.847,64500000.0
2006-07-06 17:57:00,146.85,146.874,146.85,146.866,46600000.0
2006-07-06 17:58:00,146.87,146.881,146.866,146.872,43600000.0
2006-07-06 17:59:00,146.885,146.922,146.885,146.915,28300000.0
2006-07-06 18:00:00,146.903,146.903,146.869,146.89,116199999.0
2006-07-06 18:01:00,146.878,146.901,146.878,146.901,1338499995.0
2006-07-06 18:02:00,146.9,146.91,146.9,146.91,1382500002.0
2006-07-06 18:03:00,146.9,146.92,146.9,146.92,1382500002.0
2006-07-06 18:04:00,146.915,146.924,146.91,146.913,1382500002.0
2006-07-06 18:05:00,146.907,146.917,146.899,146.914,1651400002.0
2006-07-06 18:06:00,146.917,146.935,146.912,146.929,1010199997.0
2006-07-06 18:07:00,146.924,146.924,146.898,146.905,1838599999.0
2006-07-06 18:08:00,146.91,146.935,146.909,146.93,1817399994.0
2006-07-06 18:09:00,146.934,146.938,146.916,146.925,1504600004.0
2006-07-06 18:10:00,146.93,146.945,146.911,146.911,881699995.0
2006-07-06 18:11:00,146.903,146.903,146.886,146.895,561499999.0
2006-07-06 18:12:00,146.893,146.903,146.869,146.885,861900003.0
2006-07-06 18:13:00,146.888,146.888,146.859,146.871,1300499991.0
2006-07-06 18:14:00,146.872,146.891,146.872,146.88,1549400008.0
2006-07-06 18:15:00,146.88,146.883,146.867,146.88,1554799999.0
2006-07-06 18:16:00,146.881,146.895,146.878,146.882,1747899992.0
2006-07-06 18:17:00,146.885,146.896,146.881,146.882,765399994.0
2006-07-06 18:18:00,146.887,146.892,146.874,146.89,420900001.0
2006-07-06 18:19:00,146.888,146.889,146.87,146.87,582999992.0
2006-07-06 18:20:00,146.872,146.88,146.859,146.86,1415399997.0
2006-07-06 18:21:00,146.864,146.878,146.864,146.87,1329099992.0
2006-07-06 18:22:00,146.869,146.876,146.86,146.866,949899993.0
2006-07-06 18:23:00,146.865,146.876,146.865,146.873,1495699994.0
2006-07-06 18:24:00,146.864,146.868,146.848,146.849,1169199993.0
2006-07-06 18:25:00,146.854,146.867,146.851,146.863,1261599998.0
2006-07-06 18:26:00,146.865,146.876,146.86,146.864,840299995.0
2006-07-06 18:27:00,146.865,146.871,146.856,146.861,548599997.0
2006-07-06 18:28:00,146.87,146.87,146.854,146.86,830200000.0
2006-07-06 18:29:00,146.861,146.886,146.861,146.886,941699993.0
2006-07-06 18:30:00,146.891,146.923,146.887,146.903,487699992.0
2006-07-06 18:31:00,146.902,146.92,146.889,146.92,1049399999.0
2006-07-06 18:32:00,146.917,146.919,146.897,146.906,1404399996.0
2006-07-06 18:33:00,146.901,146.905,146.885,146.897,1635700000.0
2006-07-06 18:34:00,146.886,146.894,146.879,146.88,1127399994.0
2006-07-06 18:35:00,146.893,146.9,146.883,146.89,1287499997.0
2006-07-06 18:36:00,146.89,146.895,146.885,146.895,767700000.0
2006-07-06 18:37:00,146.893,146.893,146.876,146.887,444600001.0
2006-07-06 18:38:00,146.89,146.898,146.887,146.898,459699999.0
2006-07-06 18:39:00,146.903,146.91,146.898,146.905,389999995.0
2006-07-06 18:40:00,146.901,146.917,146.901,146.903,1090999998.0
2006-07-06 18:41:00,146.909,146.923,146.909,146.913,341100005.0
2006-07-06 18:42:00,146.907,146.907,146.885,146.894,747700000.0
2006-07-06 18:43:00,146.898,146.912,146.898,146.912,257599999.0
2006-07-06 18:44:00,146.913,146.922,146.909,146.92,440499999.0
2006-07-06 18:45:00,146.921,146.935,146.919,146.93,350300000.0
2006-07-06 18:46:00,146.93,146.935,146.916,146.918,608600007.0
2006-07-06 18:47:00,146.911,146.921,146.911,146.916,207799999.0
2006-07-06 18:48:00,146.92,146.924,146.912,146.915,603799997.0
2006-07-06 18:49:00,146.917,146.932,146.913,146.914,594100007.0
2006-07-06 18:50:00,146.911,146.923,146.905,146.911,754399996.0
2006-07-06 18:51:00,146.91,146.922,146.909,146.91,530100000.0
2006-07-06 18:52:00,146.915,146.915,146.883,146.895,608199999.0
2006-07-06 18:53:00,146.888,146.898,146.869,146.875,898299999.0
2006-07-06 18:54:00,146.874,146.882,146.861,146.869,1007200006.0
2006-07-06 18:55:00,146.87,146.888,146.869,146.878,927999994.0
2006-07-06 18:56:00,146.885,146.901,146.885,146.894,394599997.0
2006-07-06 18:57:00,146.898,146.899,146.883,146.888,484900002.0
2006-07-06 18:58:00,146.892,146.903,146.86,146.88,670700004.0
2006-07-06 18:59:00,146.888,146.91,146.883,146.91,740400001.0
2006-07-06 19:00:00,146.908,146.914,146.89,146.907,312000000.0
2006-07-06 19:01:00,146.907,146.915,146.889,146.912,243499999.0
2006-07-06 19:02:00,146.915,146.935,146.915,146.926,335999994.0
2006-07-06 19:03:00,146.924,146.942,146.921,146.926,739900002.0
2006-07-06 19:04:00,146.93,146.951,146.927,146.951,553899998.0
2006-07-06 19:05:00,146.959,146.963,146.942,146.947,539799998.0
2006-07-06 19:06:00,146.954,147.003,146.954,147.003,764799997.0
2006-07-06 19:07:00,147.011,147.024,147.007,147.007,973299992.0
2006-07-06 19:08:00,147.007,147.008,146.99,147.003,964300001.0
2006-07-06 19:09:00,147.013,147.025,147.001,147.01,785899998.0
2006-07-06 19:10:00,147.015,147.015,147.005,147.01,176600003.0
2006-07-06 19:11:00,147.009,147.015,147.001,147.004,474400002.0
2006-07-06 19:12:00,147.008,147.014,147.0,147.01,487500000.0
2006-07-06 19:13:00,147.01,147.021,147.004,147.021,70000001.0
2006-07-06 19:14:00,147.025,147.05,147.024,147.048,299000000.0
2006-07-06 19:15:00,147.047,147.066,147.047,147.06,1006599996.0
2006-07-06 19:16:00,147.066,147.113,147.066,147.113,296699998.0
2006-07-06 19:17:00,147.117,147.15,147.108,147.143,432999999.0
2006-07-06 19:18:00,147.161,147.173,147.143,147.143,324599999.0
2006-07-06 19:19:00,147.133,147.137,147.116,147.122,663500002.0
2006-07-06 19:20:00,147.126,147.138,147.114,147.118,270500001.0
2006-07-06 19:21:00,147.119,147.123,147.111,147.111,420000000.0
2006-07-06 19:22:00,147.106,147.106,147.076,147.076,95600001.0
2006-07-06 19:23:00,147.08,147.08,147.057,147.065,1298099991.0
2006-07-06 19:24:00,147.062,147.063,147.046,147.055,584099997.0
2006-07-06 19:25:00,147.053,147.063,147.042,147.055,551000002.0
2006-07-06 19:26:00,147.052,147.06,147.044,147.045,1212800001.0
2006-07-06 19:27:00,147.045,147.057,147.042,147.051,848699999.0
2006-07-06 19:28:00,147.058,147.076,147.058,147.076,573600002.0
2006-07-06 19:29:00,147.075,147.076,147.06,147.06,428099998.0
2006-07-06 19:30:00,147.061,147.075,147.058,147.072,662899996.0
2006-07-06 19:31:00,147.075,147.078,147.062,147.065,772799998.0
2006-07-06 19:32:00,147.059,147.075,147.052,147.071,695900001.0
2006-07-06 19:33:00,147.073,147.112,147.073,147.094,445199999.0
2006-07-06 19:34:00,147.09,147.093,147.08,147.089,991200000.0
2006-07-06 19:35:00,147.087,147.095,147.085,147.09,613400002.0
2006-07-06 19:36:00,147.095,147.097,147.083,147.085,477100004.0
2006-07-06 19:37:00,147.08,147.091,147.079,147.091,40700000.0
2006-07-06 19:38:00,147.095,147.1,147.09,147.095,663099997.0
2006-07-06 19:39:00,147.087,147.087,147.054,147.054,842400000.0
2006-07-06 19:40:00,147.054,147.058,147.044,147.058,536699997.0
2006-07-06 19:41:00,147.057,147.071,147.055,147.056,880300001.0
2006-07-06 19:42:00,147.058,147.064,147.046,147.052,523500003.0
2006-07-06 19:43:00,147.06,147.06,147.047,147.051,162599999.0
2006-07-06 19:44:00,147.054,147.067,147.052,147.052,481799995.0
2006-07-06 19:45:00,147.055,147.075,147.055,147.075,109700000.0
2006-07-06 19:46:00,147.078,147.078,147.059,147.059,423699996.0
2006-07-06 19:47:00,147.055,147.066,147.053,147.058,184699999.0
2006-07-06 19:48:00,147.059,147.067,147.048,147.048,768200001.0
2006-07-06 19:49:00,147.047,147.06,147.047,147.052,245599998.0
2006-07-06 19:50:00,147.05,147.06,147.047,147.055,333000000.0
2006-07-06 19:51:00,147.055,147.057,147.046,147.046,366899992.0
2006-07-06 19:52:00,147.052,147.063,147.049,147.05,453699999.0
2006-07-06 19:53:00,147.053,147.057,147.046,147.054,579999989.0
2006-07-06 19:54:00,147.053,147.06,147.05,147.06,323300002.0
2006-07-06 19:55:00,147.06,147.06,147.05,147.053,190000002.0
2006-07-06 19:56:00,147.055,147.063,147.048,147.063,505800001.0
2006-07-06 19:57:00,147.054,147.063,147.041,147.043,840599998.0
2006-07-06 19:58:00,147.041,147.051,147.036,147.038,604600003.0
2006-07-06 19:59:00,147.042,147.056,147.041,147.05,606500005.0
2006-07-06 20:00:00,147.067,147.107,147.067,147.08,165100000.0
2006-07-06 20:01:00,147.073,147.081,147.05,147.052,407700005.0
2006-07-06 20:02:00,147.054,147.076,147.046,147.073,414799995.0
2006-07-06 20:03:00,147.074,147.074,147.042,147.055,296400000.0
2006-07-06 20:04:00,147.055,147.06,147.05,147.055,499400005.0
2006-07-06 20:05:00,147.051,147.053,147.034,147.04,582600001.0
2006-07-06 20:06:00,147.041,147.041,147.017,147.017,604600003.0
2006-07-06 20:07:00,147.015,147.038,147.015,147.028,200199999.0
2006-07-06 20:08:00,147.029,147.042,147.019,147.022,599800007.0
2006-07-06 20:09:00,147.019,147.03,147.018,147.028,341499998.0
2006-07-06 20:10:00,147.012,147.016,147.001,147.013,266499998.0
2006-07-06 20:11:00,147.025,147.055,147.009,147.055,869500001.0
2006-07-06 20:12:00,147.056,147.07,147.046,147.046,774999998.0
2006-07-06 20:13:00,147.047,147.058,147.038,147.058,328900001.0
2006-07-06 20:14:00,147.054,147.058,147.037,147.042,382200002.0
2006-07-06 20:15:00,147.045,147.057,147.036,147.043,593500003.0
2006-07-06 20:16:00,147.043,147.058,147.036,147.038,410200001.0
2006-07-06 20:17:00,147.034,147.048,147.026,147.044,205799999.0
2006-07-06 20:18:00,147.045,147.053,147.036,147.041,118100000.0
2006-07-06 20:19:00,147.035,147.045,147.019,147.019,527099997.0
2006-07-06 20:20:00,147.018,147.044,147.018,147.037,161499998.0
2006-07-06 20:21:00,147.039,147.044,147.03,147.04,427500002.0
2006-07-06 20:22:00,147.038,147.038,147.007,147.021,421599996.0
2006-07-06 20:23:00,147.027,147.035,147.018,147.02,490500002.0
2006-07-06 20:24:00,147.028,147.041,147.028,147.04,210600001.0
2006-07-06 20:25:00,147.04,147.048,147.034,147.036,347699997.0
2006-07-06 20:26:00,147.036,147.057,147.032,147.057,383499995.0
2006-07-06 20:27:00,147.056,147.058,147.042,147.055,596599997.0
2006-07-06 20:28:00,147.043,147.05,147.028,147.05,963199991.0
2006-07-06 20:29:00,147.053,147.055,147.038,147.055,1068699997.0
2006-07-06 20:30:00,147.05,147.058,147.04,147.05,1647800005.0
2006-07-06 20:31:00,147.053,147.06,147.043,147.047,1349299999.0
2006-07-06 20:32:00,147.044,147.048,147.031,147.036,1233899996.0
2006-07-06 20:33:00,147.031,147.036,147.016,147.036,442099998.0
2006-07-06 20:34:00,147.029,147.034,147.021,147.033,379499997.0
2006-07-06 20:35:00,147.032,147.033,147.018,147.033,249700001.0
2006-07-06 20:36:00,147.046,147.069,147.046,147.067,565199994.0
2006-07-06 20:37:00,147.071,147.087,147.065,147.087,605799997.0
2006-07-06 20:38:00,147.095,147.095,147.079,147.094,763099995.0
2006-07-06 20:39:00,147.094,147.101,147.086,147.088,620799997.0
2006-07-06 20:40:00,147.08,147.09,147.076,147.085,985800003.0
2006-07-06 20:41:00,147.08,147.09,147.08,147.089,341299999.0
2006-07-06 20:42:00,147.089,147.093,147.078,147.085,364899997.0
2006-07-06 20:43:00,147.085,147.088,147.071,147.078,528399997.0
2006-07-06 20:44:00,147.08,147.093,147.077,147.093,828999996.0
2006-07-06 20:45:00,147.104,147.107,147.09,147.096,816699995.0
2006-07-06 20:46:00,147.105,147.113,147.096,147.098,641700002.0
2006-07-06 20:47:00,147.09,147.109,147.09,147.097,711000000.0
2006-07-06 20:48:00,147.1,147.119,147.1,147.106,649000003.0
2006-07-06 20:49:00,147.114,147.114,147.103,147.105,313600002.0
2006-07-06 20:50:00,147.096,147.112,147.094,147.099,1071899993.0
2006-07-06 20:51:00,147.1,147.109,147.099,147.099,549700001.0
2006-07-06 20:52:00,147.098,147.108,147.098,147.105,265099998.0
2006-07-06 20:53:00,147.105,147.114,147.097,147.104,916299996.0
2006-07-06 20:54:00,147.095,147.103,147.092,147.103,295399995.0
2006-07-06 20:55:00,147.099,147.108,147.088,147.09,793400005.0
2006-07-06 20:56:00,147.093,147.108,147.09,147.099,999399999.0
2006-07-06 20:57:00,147.1,147.124,147.1,147.11,739699997.0
2006-07-06 20:58:00,147.12,147.123,147.102,147.106,1148199993.0
2006-07-06 20:59:00,147.108,147.126,147.108,147.124,1293799998.0
2006-07-06 21:00:00,147.125,147.141,147.114,147.14,1251100000.0
2006-07-06 21:01:00,147.147,147.147,147.119,147.135,971600004.0
2006-07-06 21:02:00,147.129,147.134,147.118,147.118,608299997.0
2006-07-06 21:03:00,147.115,147.131,147.113,147.119,989199988.0
2006-07-06 21:04:00,147.12,147.129,147.118,147.124,479200001.0
2006-07-06 21:05:00,147.125,147.132,147.118,147.126,559099996.0
2006-07-06 21:06:00,147.12,147.132,147.115,147.117,723700003.0
2006-07-06 21:07:00,147.112,147.131,147.112,147.127,395799998.0
2006-07-06 21:08:00,147.13,147.135,147.122,147.125,402099998.0
2006-07-06 21:09:00,147.133,147.133,147.12,147.12,178000002.0
2006-07-06 21:10:00,147.12,147.122,147.112,147.12,369799998.0
2006-07-06 21:11:00,147.115,147.12,147.11,147.12,305400001.0
2006-07-06 21:12:00,147.12,147.12,147.109,147.113,535799997.0
2006-07-06 21:13:00,147.112,147.128,147.106,147.128,682999999.0
2006-07-06 21:14:00,147.123,147.138,147.121,147.13,1028900009.0
2006-07-06 21:15:00,147.128,147.133,147.119,147.12,697599998.0
2006-07-06 21:16:00,147.123,147.142,147.12,147.142,611099999.0
2006-07-06 21:17:00,147.144,147.146,147.133,147.143,797600001.0
2006-07-06 21:18:00,147.142,147.142,147.133,147.138,269900002.0
2006-07-06 21:19:00,147.134,147.15,147.131,147.139,498100000.0
2006-07-06 21:20:00,147.14,147.148,147.131,147.135,1031899995.0
2006-07-06 21:21:00,147.134,147.147,147.131,147.137,681999993.0
2006-07-06 21:22:00,147.135,147.15,147.13,147.143,824800000.0
2006-07-06 21:23:00,147.145,147.156,147.144,147.145,548599996.0
2006-07-06 21:24:00,147.143,147.162,147.142,147.148,567199994.0
2006-07-06 21:25:00,147.144,147.144,147.112,147.112,636999996.0
2006-07-06 21:26:00,147.098,147.12,147.083,147.112,406699991.0
2006-07-06 21:27:00,147.114,147.114,147.103,147.111,155200003.0
2006-07-06 21:28:00,147.101,147.119,147.101,147.115,76099999.0
2006-07-06 21:29:00,147.115,147.119,147.098,147.098,280500004.0
2006-07-06 21:30:00,147.091,147.105,147.085,147.089,379100000.0
2006-07-06 21:31:00,147.085,147.098,147.085,147.098,133800001.0
2006-07-06 21:32:00,147.097,147.098,147.082,147.098,576400000.0
2006-07-06 21:33:00,147.101,147.105,147.097,147.102,102400002.0
2006-07-06 21:34:00,147.103,147.107,147.1,147.1,303400002.0
2006-07-06 21:35:00,147.103,147.114,147.1,147.1,186499999.0
2006-07-06 21:36:00,147.1,147.101,147.091,147.095,295000000.0
2006-07-06 21:37:00,147.099,147.102,147.093,147.093,155700000.0
2006-07-06 21:38:00,147.099,147.116,147.097,147.116,117499999.0
2006-07-06 21:39:00,147.125,147.136,147.123,147.135,163799999.0
2006-07-06 21:40:00,147.138,147.156,147.138,147.149,230300002.0
2006-07-06 21:41:00,147.152,147.152,147.137,147.148,141100000.0
2006-07-06 21:42:00,147.151,147.155,147.146,147.146,280800001.0
2006-07-06 21:43:00,147.142,147.154,147.137,147.142,397299999.0
2006-07-06 21:44:00,147.138,147.142,147.13,147.133,700899996.0
2006-07-06 21:45:00,147.132,147.132,147.121,147.132,331099999.0
2006-07-06 21:46:00,147.134,147.138,147.123,147.123,546700004.0
2006-07-06 21:47:00,147.124,147.129,147.119,147.128,404200001.0
2006-07-06 21:48:00,147.125,147.13,147.125,147.13,133500000.0
2006-07-06 21:49:00,147.12,147.131,147.12,147.128,136499998.0
2006-07-06 21:50:00,147.135,147.135,147.132,147.135,78400001.0
2006-07-06 21:51:00,147.132,147.146,147.129,147.129,129400000.0
2006-07-06 21:52:00,147.112,147.117,147.1,147.117,112799999.0
2006-07-06 21:53:00,147.119,147.119,147.115,147.115,105399999.0
2006-07-06 21:54:00,147.115,147.115,147.105,147.11,124700002.0
2006-07-06 21:55:00,147.111,147.111,147.096,147.1,121199999.0
2006-07-06 21:56:00,147.095,147.106,147.095,147.105,110300000.0
2006-07-06 21:57:00,147.108,147.108,147.101,147.101,59600001.0
2006-07-06 21:58:00,147.1,147.109,147.1,147.109,131100002.0
2006-07-06 21:59:00,147.105,147.11,147.105,147.105,91099999.0
2006-07-06 22:00:00,147.105,147.113,147.101,147.102,185499999.0
2006-07-06 22:01:00,147.1,147.103,147.084,147.089,357000000.0
2006-07-06 22:02:00,147.095,147.099,147.086,147.093,745800004.0
2006-07-06 22:03:00,147.097,147.109,147.097,147.104,65200000.0
2006-07-06 22:04:00,147.112,147.133,147.106,147.133,251800002.0
2006-07-06 22:05:00,147.134,147.141,147.133,147.134,70800000.0
2006-07-06 22:06:00,147.13,147.13,147.125,147.13,160800000.0
2006-07-06 22:07:00,147.132,147.133,147.125,147.131,179899998.0
2006-07-06 22:08:00,147.132,147.133,147.117,147.133,205699999.0
2006-07-06 22:09:00,147.129,147.129,147.126,147.129,94700000.0
2006-07-06 22:10:00,147.129,147.129,147.125,147.125,140600002.0
2006-07-06 22:11:00,147.117,147.132,147.114,147.121,146400002.0
2006-07-06 22:12:00,147.118,147.125,147.117,147.118,168500001.0
2006-07-06 22:13:00,147.123,147.131,147.12,147.125,118699998.0
2006-07-06 22:14:00,147.13,147.143,147.13,147.13,156999998.0
2006-07-06 22:15:00,147.127,147.137,147.118,147.118,277699996.0
2006-07-06 22:16:00,147.12,147.122,147.112,147.122,182999999.0
2006-07-06 22:17:00,147.119,147.119,147.109,147.114,80899999.0
2006-07-06 22:18:00,147.112,147.112,147.107,147.109,158499999.0
2006-07-06 22:19:00,147.112,147.123,147.112,147.114,71199999.0
2006-07-06 22:20:00,147.112,147.117,147.11,147.113,77800001.0
2006-07-06 22:21:00,147.118,147.127,147.114,147.127,91299999.0
2006-07-06 22:22:00,147.131,147.131,147.114,147.12,140599999.0
2006-07-06 22:23:00,147.12,147.129,147.119,147.129,272699995.0
2006-07-06 22:24:00,147.129,147.136,147.128,147.13,53000000.0
2006-07-06 22:25:00,147.126,147.129,147.113,147.113,179600000.0
2006-07-06 22:26:00,147.112,147.124,147.112,147.12,193199999.0
2006-07-06 22:27:00,147.116,147.133,147.111,147.129,487599994.0
2006-07-06 22:28:00,147.126,147.126,147.111,147.115,277899996.0
2006-07-06 22:29:00,147.117,147.117,147.108,147.108,28200000.0
2006-07-06 22:30:00,147.108,147.118,147.108,147.118,69599999.0
2006-07-06 22:31:00,147.117,147.129,147.109,147.109,97499999.0
2006-07-06 22:32:00,147.108,147.117,147.104,147.107,257900000.0
2006-07-06 22:33:00,147.112,147.118,147.103,147.103,189900001.0
2006-07-06 22:34:00,147.1,147.1,147.09,147.1,225900001.0
2006-07-06 22:35:00,147.097,147.111,147.095,147.095,59400000.0
2006-07-06 22:36:00,147.105,147.118,147.097,147.105,582899999.0
2006-07-06 22:37:00,147.102,147.111,147.097,147.103,182400000.0
2006-07-06 22:38:00,147.096,147.106,147.089,147.089,199699997.0
2006-07-06 22:39:00,147.085,147.09,147.082,147.085,324699996.0
2006-07-06 22:40:00,147.085,147.101,147.083,147.097,341200001.0
2006-07-06 22:41:00,147.105,147.11,147.104,147.105,174500000.0
2006-07-06 22:42:00,147.118,147.124,147.109,147.115,199699999.0
2006-07-06 22:43:00,147.12,147.122,147.112,147.122,127400001.0
2006-07-06 22:44:00,147.123,147.13,147.112,147.129,338699998.0
2006-07-06 22:45:00,147.129,147.135,147.12,147.125,298000000.0
2006-07-06 22:46:00,147.124,147.131,147.119,147.131,68500001.0
2006-07-06 22:47:00,147.134,147.134,147.123,147.13,105500002.0
2006-07-06 22:48:00,147.129,147.134,147.119,147.122,212300001.0
2006-07-06 22:49:00,147.12,147.127,147.109,147.121,247000001.0
2006-07-06 22:50:00,147.119,147.12,147.107,147.107,161099999.0
2006-07-06 22:51:00,147.107,147.115,147.103,147.11,191399999.0
2006-07-06 22:52:00,147.112,147.127,147.107,147.109,174099998.0
2006-07-06 22:53:00,147.1,147.109,147.094,147.1,158300000.0
2006-07-06 22:54:00,147.1,147.107,147.093,147.107,118300000.0
2006-07-06 22:55:00,147.104,147.115,147.104,147.105,91600002.0
2006-07-06 22:56:00,147.112,147.116,147.107,147.112,164299999.0
2006-07-06 22:57:00,147.105,147.11,147.1,147.106,101400000.0
2006-07-06 22:58:00,147.112,147.119,147.1,147.1,116699999.0
2006-07-06 22:59:00,147.1,147.1,147.075,147.085,197600002.0
2006-07-06 23:00:00,147.105,147.105,147.098,147.098,73699999.0
2006-07-06 23:01:00,147.077,147.102,147.07,147.082,125500001.0
2006-07-06 23:02:00,147.07,147.093,147.044,147.08,204599997.0
2006-07-06 23:03:00,147.094,147.107,147.051,147.071,119699999.0
2006-07-06 23:04:00,147.09,147.104,147.033,147.033,42100001.0
2006-07-06 23:05:00,147.029,147.111,147.029,147.102,92900000.0
2006-07-06 23:06:00,147.063,147.104,147.057,147.101,74200000.0
2006-07-06 23:07:00,147.112,147.115,147.067,147.098,67200000.0
2006-07-06 23:08:00,147.078,147.129,147.076,147.11,76000000.0
2006-07-06 23:09:00,147.095,147.129,147.066,147.129,82499999.0
2006-07-06 23:10:00,147.14,147.143,147.115,147.128,134700002.0
2006-07-06 23:11:00,147.117,147.131,147.102,147.118,180599999.0
2006-07-06 23:12:00,147.14,147.14,147.085,147.116,61200000.0
2006-07-06 23:13:00,147.065,147.117,147.065,147.088,62900000.0
2006-07-06 23:14:00,147.105,147.126,147.099,147.122,133000000.0
2006-07-06 23:15:00,147.127,147.134,147.078,147.092,70400001.0
2006-07-06 23:16:00,147.077,147.098,147.071,147.095,66900000.0
2006-07-06 23:17:00,147.115,147.118,147.058,147.092,144699998.0
2006-07-06 23:18:00,147.068,147.115,147.055,147.11,134499999.0
2006-07-06 23:19:00,147.072,147.115,147.043,147.099,83599999.0
2006-07-06 23:20:00,147.105,147.108,147.056,147.056,86300002.0
2006-07-06 23:21:00,147.068,147.093,147.046,147.076,71700000.0
2006-07-06 23:22:00,147.086,147.104,147.076,147.088,146400001.0
2006-07-06 23:23:00,147.097,147.104,147.055,147.092,109900000.0
2006-07-06 23:24:00,147.068,147.12,147.058,147.117,124200000.0
2006-07-06 23:25:00,147.098,147.114,147.096,147.103,32800000.0
2006-07-06 23:26:00,147.082,147.089,147.022,147.088,79300001.0
2006-07-06 23:27:00,147.087,147.109,147.052,147.109,77500000.0
2006-07-06 23:28:00,147.063,147.094,147.058,147.088,60199999.0
2006-07-06 23:29:00,147.051,147.077,147.017,147.026,130399998.0
2006-07-06 23:30:00,147.057,147.102,147.057,147.098,42400000.0
2006-07-06 23:31:00,147.075,147.099,147.047,147.047,116800000.0
2006-07-06 23:32:00,147.003,147.085,147.003,147.084,112199999.0
2006-07-06 23:33:00,147.079,147.095,147.045,147.049,117500002.0
2006-07-06 23:34:00,147.068,147.1,147.06,147.086,121699999.0
2006-07-06 23:35:00,147.096,147.096,147.067,147.076,146900005.0
2006-07-06 23:36:00,147.067,147.079,147.067,147.067,107699999.0
2006-07-06 23:37:00,147.067,147.073,147.06,147.073,57100000.0
2006-07-06 23:38:00,147.07,147.073,147.054,147.065,123499999.0
2006-07-06 23:39:00,147.073,147.075,147.067,147.075,63900001.0
2006-07-06 23:40:00,147.07,147.073,147.065,147.07,57500000.0
2006-07-06 23:41:00,147.059,147.073,147.059,147.065,52800000.0
2006-07-06 23:42:00,147.073,147.076,147.064,147.072,85000000.0
2006-07-06 23:43:00,147.073,147.08,147.071,147.08,105000000.0
2006-07-06 23:44:00,147.07,147.076,147.069,147.076,88500000.0
2006-07-06 23:45:00,147.073,147.076,147.063,147.076,85699999.0
2006-07-06 23:46:00,147.077,147.077,147.068,147.068,88699998.0
2006-07-06 23:47:00,147.072,147.079,147.067,147.075,155699999.0
2006-07-06 23:48:00,147.07,147.075,147.067,147.075,103399999.0
2006-07-06 23:49:00,147.075,147.075,147.067,147.067,79799999.0
2006-07-06 23:50:00,147.075,147.08,147.075,147.075,43100000.0
2006-07-06 23:51:00,147.07,147.08,147.067,147.067,173299997.0
2006-07-06 23:52:00,147.069,147.073,147.061,147.061,71900000.0
2006-07-06 23:53:00,147.061,147.071,147.057,147.064,72699998.0
2006-07-06 23:54:00,147.07,147.07,147.055,147.063,42800000.0
2006-07-06 23:55:00,147.061,147.068,147.054,147.054,76200001.0
2006-07-06 23:56:00,147.058,147.068,147.053,147.062,210799998.0
2006-07-06 23:57:00,147.058,147.063,147.058,147.062,31200000.0
2006-07-06 23:58:00,147.055,147.055,147.055,147.055,53499998.0
2006-07-06 23:59:00,147.056,147.065,147.055,147.065,80000000.0
2006-07-07 00:00:00,147.05,147.063,147.05,147.056,54399999.0
2006-07-07 00:01:00,147.05,147.05,147.048,147.05,51200000.0
2006-07-07 00:02:00,147.053,147.055,147.048,147.055,85000000.0
2006-07-07 00:03:00,147.068,147.082,147.068,147.075,113300000.0
2006-07-07 00:04:00,147.08,147.083,147.075,147.08,30400000.0
2006-07-07 00:05:00,147.082,147.085,147.077,147.085,62800000.0
2006-07-07 00:06:00,147.085,147.085,147.08,147.08,78300000.0
2006-07-07 00:07:00,147.08,147.085,147.075,147.08,107199998.0
2006-07-07 00:08:00,147.085,147.12,147.085,147.118,75600000.0
2006-07-07 00:09:00,147.134,147.144,147.132,147.134,62499999.0
2006-07-07 00:10:00,147.13,147.146,147.13,147.146,20800000.0
2006-07-07 00:11:00,147.14,147.14,147.137,147.137,28000001.0
2006-07-07 00:12:00,147.142,147.142,147.129,147.138,35999999.0
2006-07-07 00:13:00,147.127,147.13,147.125,147.127,70500000.0
2006-07-07 00:14:00,147.13,147.13,147.125,147.13,60399999.0
2006-07-07 00:15:00,147.135,147.135,147.123,147.125,106500000.0
2006-07-07 00:16:00,147.128,147.135,147.12,147.13,129400001.0
2006-07-07 00:17:00,147.13,147.135,147.13,147.135,125500003.0
2006-07-07 00:18:00,147.126,147.129,147.117,147.125,102200000.0
2006-07-07 00:19:00,147.128,147.135,147.125,147.13,58099999.0
2006-07-07 00:20:00,147.13,147.135,147.123,147.13,104200000.0
2006-07-07 00:21:00,147.124,147.129,147.122,147.128,81600000.0
2006-07-07 00:22:00,147.137,147.151,147.131,147.136,131899998.0
2006-07-07 00:23:00,147.134,147.173,147.129,147.173,90600000.0
2006-07-07 00:24:00,147.157,147.171,147.066,147.171,159299998.0
2006-07-07 00:25:00,147.198,147.198,147.175,147.183,33600001.0
2006-07-07 00:26:00,147.183,147.209,147.183,147.209,42599999.0
2006-07-07 00:27:00,147.201,147.201,147.184,147.199,38600000.0
2006-07-07 00:28:00,147.198,147.199,147.081,147.156,63200000.0
2006-07-07 00:29:00,147.2,147.2,147.181,147.188,33700000.0
2006-07-07 00:30:00,147.188,147.199,147.183,147.19,128000003.0
2006-07-07 00:31:00,147.187,147.202,147.185,147.191,61000000.0
2006-07-07 00:32:00,147.19,147.192,147.185,147.188,65200000.0
2006-07-07 00:33:00,147.19,147.19,147.185,147.19,96600001.0
2006-07-07 00:34:00,147.19,147.195,147.185,147.185,88000000.0
2006-07-07 00:35:00,147.185,147.195,147.18,147.195,110199998.0
2006-07-07 00:36:00,147.192,147.192,147.185,147.185,69400001.0
2006-07-07 00:37:00,147.185,147.195,147.182,147.195,73900000.0
2006-07-07 00:38:00,147.196,147.208,147.194,147.194,178299998.0
2006-07-07 00:39:00,147.192,147.21,147.19,147.21,37600000.0
2006-07-07 00:40:00,147.205,147.205,147.188,147.198,46400000.0
2006-07-07 00:41:00,147.198,147.2,147.194,147.198,19400000.0
2006-07-07 00:42:00,147.192,147.199,147.188,147.198,138000003.0
2006-07-07 00:43:00,147.206,147.214,147.192,147.214,131399998.0
2006-07-07 00:44:00,147.219,147.219,147.204,147.216,58400000.0
2006-07-07 00:45:00,147.217,147.223,147.214,147.219,121699998.0
2006-07-07 00:46:00,147.223,147.227,147.223,147.223,70900001.0
2006-07-07 00:47:00,147.23,147.235,147.227,147.228,50099999.0
2006-07-07 00:48:00,147.235,147.243,147.231,147.238,116499998.0
2006-07-07 00:49:00,147.23,147.235,147.225,147.23,62600000.0
2006-07-07 00:50:00,147.223,147.235,147.223,147.23,65500000.0
2006-07-07 00:51:00,147.228,147.228,147.183,147.19,94900001.0
2006-07-07 00:52:00,147.193,147.218,147.193,147.208,154499998.0
2006-07-07 00:53:00,147.194,147.205,147.189,147.205,144800001.0
2006-07-07 00:54:00,147.208,147.214,147.199,147.21,47700000.0
2006-07-07 00:55:00,147.205,147.215,147.205,147.208,115600001.0
2006-07-07 00:56:00,147.21,147.215,147.205,147.21,90400000.0
2006-07-07 00:57:00,147.208,147.215,147.205,147.207,126900002.0
2006-07-07 00:58:00,147.215,147.228,147.215,147.228,50400000.0
2006-07-07 00:59:00,147.232,147.241,147.231,147.233,80400001.0
2006-07-07 01:00:00,147.235,147.244,147.231,147.231,32600000.0
2006-07-07 01:01:00,147.227,147.228,147.217,147.228,95900000.0
2006-07-07 01:02:00,147.237,147.251,147.234,147.251,53900000.0
2006-07-07 01:03:00,147.247,147.258,147.232,147.251,90700000.0
2006-07-07 01:04:00,147.244,147.248,147.225,147.227,177600001.0
2006-07-07 01:05:00,147.226,147.23,147.221,147.221,71899999.0
2006-07-07 01:06:00,147.214,147.214,147.208,147.208,9600000.0
2006-07-07 01:07:00,147.201,147.202,147.193,147.195,103999998.0
2006-07-07 01:08:00,147.186,147.218,147.186,147.205,119699999.0
2006-07-07 01:09:00,147.211,147.223,147.211,147.223,112700001.0
2006-07-07 01:10:00,147.22,147.22,147.21,147.215,126300002.0
2006-07-07 01:11:00,147.213,147.218,147.211,147.215,32600000.0
2006-07-07 01:12:00,147.218,147.221,147.195,147.195,169699997.0
2006-07-07 01:13:00,147.19,147.192,147.186,147.186,89000000.0
2006-07-07 01:14:00,147.183,147.191,147.177,147.186,77600000.0
2006-07-07 01:15:00,147.187,147.187,147.177,147.177,32900001.0
2006-07-07 01:16:00,147.185,147.185,147.164,147.183,119000002.0
2006-07-07 01:17:00,147.175,147.175,147.158,147.158,74799999.0
2006-07-07 01:18:00,147.168,147.173,147.163,147.173,60800001.0
2006-07-07 01:19:00,147.18,147.193,147.18,147.183,58000001.0
2006-07-07 01:20:00,147.185,147.194,147.184,147.194,43100000.0
2006-07-07 01:21:00,147.182,147.189,147.18,147.183,95300001.0
2006-07-07 01:22:00,147.187,147.204,147.187,147.203,115000000.0
2006-07-07 01:23:00,147.2,147.208,147.194,147.2,139799998.0
2006-07-07 01:24:00,147.195,147.205,147.19,147.19,43899999.0
2006-07-07 01:25:00,147.201,147.208,147.2,147.2,73800001.0
2006-07-07 01:26:00,147.192,147.195,147.171,147.182,49700000.0
2006-07-07 01:27:00,147.188,147.188,147.183,147.183,138900002.0
2006-07-07 01:28:00,147.18,147.185,147.178,147.178,56800000.0
2006-07-07 01:29:00,147.174,147.174,147.163,147.172,47200000.0
2006-07-07 01:30:00,147.171,147.175,147.16,147.174,122399999.0
2006-07-07 01:31:00,147.17,147.174,147.168,147.172,212400001.0
2006-07-07 01:32:00,147.167,147.171,147.156,147.171,87899999.0
2006-07-07 01:33:00,147.17,147.17,147.161,147.165,127699996.0
2006-07-07 01:34:00,147.175,147.18,147.152,147.157,71700001.0
2006-07-07 01:35:00,147.167,147.167,147.153,147.167,84200002.0
2006-07-07 01:36:00,147.164,147.164,147.151,147.155,106200002.0
2006-07-07 01:37:00,147.154,147.174,147.154,147.173,122999997.0
2006-07-07 01:38:00,147.173,147.199,147.172,147.198,98800001.0
2006-07-07 01:39:00,147.2,147.2,147.18,147.19,106000000.0
2006-07-07 01:40:00,147.197,147.212,147.197,147.199,36300000.0
2006-07-07 01:41:00,147.202,147.216,147.202,147.215,91200002.0
2006-07-07 01:42:00,147.214,147.214,147.188,147.199,130899999.0
2006-07-07 01:43:00,147.192,147.205,147.192,147.202,40200000.0
2006-07-07 01:44:00,147.204,147.213,147.2,147.211,112699999.0
2006-07-07 01:45:00,147.212,147.22,147.208,147.212,100699998.0
2006-07-07 01:46:00,147.215,147.217,147.213,147.217,55099998.0
2006-07-07 01:47:00,147.212,147.22,147.212,147.215,95899997.0
2006-07-07 01:48:00,147.202,147.205,147.196,147.204,65400000.0
2006-07-07 01:49:00,147.211,147.222,147.211,147.219,30699999.0
2006-07-07 01:50:00,147.214,147.234,147.214,147.234,119000002.0
2006-07-07 01:51:00,147.236,147.236,147.217,147.222,72200000.0
2006-07-07 01:52:00,147.217,147.219,147.204,147.219,153499997.0
2006-07-07 01:53:00,147.22,147.22,147.198,147.213,71099999.0
2006-07-07 01:54:00,147.219,147.225,147.215,147.215,53500000.0
2006-07-07 01:55:00,147.23,147.23,147.214,147.214,111300000.0
2006-07-07 01:56:00,147.225,147.23,147.222,147.226,91300000.0
2006-07-07 01:57:00,147.227,147.228,147.227,147.228,9600000.0
2006-07-07 01:58:00,147.224,147.224,147.203,147.222,121899998.0
2006-07-07 01:59:00,147.221,147.221,147.202,147.21,53700001.0
2006-07-07 02:00:00,147.21,147.221,147.199,147.221,64200001.0
2006-07-07 02:01:00,147.227,147.227,147.215,147.215,101000000.0
2006-07-07 02:02:00,147.218,147.222,147.208,147.208,150200000.0
2006-07-07 02:03:00,147.222,147.231,147.222,147.23,137700002.0
2006-07-07 02:04:00,147.223,147.225,147.218,147.218,133200000.0
2006-07-07 02:05:00,147.203,147.219,147.203,147.215,65000001.0
2006-07-07 02:06:00,147.22,147.228,147.215,147.221,146700000.0
2006-07-07 02:07:00,147.219,147.238,147.217,147.217,77499999.0
2006-07-07 02:08:00,147.222,147.238,147.222,147.237,72300000.0
2006-07-07 02:09:00,147.241,147.241,147.228,147.228,111300001.0
2006-07-07 02:10:00,147.23,147.242,147.217,147.223,97600002.0
2006-07-07 02:11:00,147.228,147.234,147.226,147.228,121699997.0
2006-07-07 02:12:00,147.218,147.218,147.205,147.205,98600000.0
2006-07-07 02:13:00,147.202,147.202,147.193,147.193,53800000.0
2006-07-07 02:14:00,147.191,147.191,147.176,147.176,158199997.0
2006-07-07 02:15:00,147.176,147.176,147.153,147.153,139399997.0
2006-07-07 02:16:00,147.146,147.146,147.133,147.133,126999998.0
2006-07-07 02:17:00,147.137,147.14,147.131,147.131,67900000.0
2006-07-07 02:18:00,147.129,147.139,147.118,147.12,104800003.0
2006-07-07 02:19:00,147.108,147.122,147.108,147.121,137099999.0
2006-07-07 02:20:00,147.131,147.139,147.125,147.125,64299999.0
2006-07-07 02:21:00,147.119,147.121,147.108,147.112,111800001.0
2006-07-07 02:22:00,147.115,147.121,147.108,147.115,71800000.0
2006-07-07 02:23:00,147.118,147.123,147.108,147.108,64400000.0
2006-07-07 02:24:00,147.111,147.127,147.107,147.127,48000000.0
2006-07-07 02:25:00,147.119,147.123,147.114,147.114,68000000.0
2006-07-07 02:26:00,147.11,147.113,147.11,147.113,70700000.0
2006-07-07 02:27:00,147.11,147.119,147.11,147.11,57299998.0
2006-07-07 02:28:00,147.109,147.117,147.109,147.117,69600000.0
2006-07-07 02:29:00,147.115,147.129,147.115,147.118,127399999.0
2006-07-07 02:30:00,147.113,147.137,147.113,147.122,107300000.0
2006-07-07 02:31:00,147.123,147.123,147.104,147.11,80300001.0
2006-07-07 02:32:00,147.109,147.113,147.101,147.101,129400000.0
2006-07-07 02:33:00,147.1,147.122,147.1,147.122,102900001.0
2006-07-07 02:34:00,147.125,147.133,147.125,147.127,56000000.0
2006-07-07 02:35:00,147.119,147.141,147.115,147.141,79599999.0
2006-07-07 02:36:00,147.136,147.154,147.123,147.149,114899999.0
2006-07-07 02:37:00,147.151,147.158,147.151,147.158,84700000.0
2006-07-07 02:38:00,147.163,147.163,147.141,147.148,39299999.0
2006-07-07 02:39:00,147.142,147.149,147.137,147.137,92500001.0
2006-07-07 02:40:00,147.139,147.145,147.129,147.139,127699997.0
2006-07-07 02:41:00,147.145,147.155,147.145,147.147,60700000.0
2006-07-07 02:42:00,147.133,147.155,147.133,147.14,125199998.0
2006-07-07 02:43:00,147.134,147.146,147.133,147.137,104399999.0
2006-07-07 02:44:00,147.14,147.143,147.137,147.143,112699998.0
2006-07-07 02:45:00,147.155,147.17,147.155,147.165,95799999.0
2006-07-07 02:46:00,147.167,147.17,147.163,147.167,102700000.0
2006-07-07 02:47:00,147.174,147.174,147.149,147.159,45100000.0
2006-07-07 02:48:00,147.15,147.155,147.15,147.155,115000002.0
2006-07-07 02:49:00,147.16,147.164,147.149,147.16,186099999.0
2006-07-07 02:50:00,147.161,147.161,147.149,147.157,50400000.0
2006-07-07 02:51:00,147.16,147.173,147.159,147.163,149000000.0
2006-07-07 02:52:00,147.163,147.174,147.159,147.17,129700003.0
2006-07-07 02:53:00,147.158,147.175,147.149,147.168,163499999.0
2006-07-07 02:54:00,147.164,147.195,147.164,147.19,144200001.0
2006-07-07 02:55:00,147.191,147.192,147.165,147.173,114399999.0
2006-07-07 02:56:00,147.177,147.181,147.169,147.17,210999997.0
2006-07-07 02:57:00,147.172,147.174,147.165,147.174,116500002.0
2006-07-07 02:58:00,147.177,147.186,147.175,147.175,59200000.0
2006-07-07 02:59:00,147.167,147.173,147.154,147.154,88800001.0
2006-07-07 03:00:00,147.159,147.167,147.151,147.155,170600001.0
2006-07-07 03:01:00,147.159,147.16,147.152,147.16,119200003.0
2006-07-07 03:02:00,147.154,147.158,147.147,147.15,102000001.0
2006-07-07 03:03:00,147.155,147.164,147.155,147.16,30600000.0
2006-07-07 03:04:00,147.154,147.156,147.154,147.156,21600000.0
2006-07-07 03:05:00,147.159,147.159,147.147,147.151,203599999.0
2006-07-07 03:06:00,147.146,147.16,147.14,147.16,106299999.0
2006-07-07 03:07:00,147.153,147.157,147.149,147.155,106699999.0
2006-07-07 03:08:00,147.144,147.144,147.134,147.134,97899999.0
2006-07-07 03:09:00,147.129,147.134,147.129,147.134,18500000.0
2006-07-07 03:10:00,147.132,147.132,147.121,147.121,16800000.0
2006-07-07 03:11:00,147.123,147.13,147.123,147.127,29600000.0
2006-07-07 03:12:00,147.124,147.156,147.124,147.141,105799999.0
2006-07-07 03:13:00,147.144,147.15,147.135,147.135,86100001.0
2006-07-07 03:14:00,147.132,147.142,147.132,147.141,36800000.0
2006-07-07 03:15:00,147.135,147.142,147.121,147.121,93799999.0
2006-07-07 03:16:00,147.123,147.139,147.123,147.13,146499997.0
2006-07-07 03:17:00,147.138,147.141,147.125,147.134,68200000.0
2006-07-07 03:18:00,147.131,147.138,147.124,147.135,246500000.0
2006-07-07 03:19:00,147.126,147.126,147.124,147.124,16000000.0
2006-07-07 03:20:00,147.119,147.132,147.118,147.12,94200001.0
2006-07-07 03:21:00,147.13,147.13,147.117,147.125,122300002.0
2006-07-07 03:22:00,147.121,147.128,147.114,147.128,108599999.0
2006-07-07 03:23:00,147.14,147.144,147.12,147.12,115100002.0
2006-07-07 03:24:00,147.122,147.123,147.11,147.11,107500002.0
2006-07-07 03:25:00,147.108,147.108,147.091,147.095,119400000.0
2006-07-07 03:26:00,147.098,147.098,147.074,147.074,131100001.0
2006-07-07 03:27:00,147.088,147.097,147.088,147.097,37300001.0
2006-07-07 03:28:00,147.096,147.096,147.094,147.094,12800000.0
2006-07-07 03:29:00,147.088,147.088,147.082,147.082,99500000.0
2006-07-07 03:30:00,147.079,147.098,147.079,147.095,69499999.0
2006-07-07 03:31:00,147.092,147.097,147.089,147.092,72000000.0
2006-07-07 03:32:00,147.093,147.101,147.091,147.095,73600000.0
2006-07-07 03:33:00,147.094,147.102,147.084,147.09,59600000.0
2006-07-07 03:34:00,147.087,147.092,147.086,147.086,56800000.0
2006-07-07 03:35:00,147.085,147.089,147.079,147.083,104200001.0
2006-07-07 03:36:00,147.086,147.094,147.086,147.094,9600000.0
2006-07-07 03:37:00,147.085,147.09,147.085,147.09,41700002.0
2006-07-07 03:38:00,147.089,147.097,147.085,147.09,71899999.0
2006-07-07 03:39:00,147.099,147.104,147.099,147.101,36000000.0
2006-07-07 03:40:00,147.1,147.108,147.1,147.108,87199998.0
2006-07-07 03:41:00,147.102,147.102,147.092,147.098,100300001.0
2006-07-07 03:42:00,147.094,147.094,147.094,147.094,22400000.0
2006-07-07 03:43:00,147.087,147.09,147.081,147.088,101400001.0
2006-07-07 03:44:00,147.09,147.09,147.082,147.085,43600000.0
2006-07-07 03:45:00,147.089,147.099,147.084,147.097,116799996.0
2006-07-07 03:46:00,147.103,147.103,147.091,147.099,84899997.0
2006-07-07 03:47:00,147.097,147.105,147.093,147.097,49500000.0
2006-07-07 03:48:00,147.097,147.104,147.09,147.09,111999998.0
2006-07-07 03:49:00,147.09,147.09,147.09,147.09,31099999.0
2006-07-07 03:50:00,147.093,147.098,147.093,147.098,49500000.0
2006-07-07 03:51:00,147.106,147.114,147.094,147.098,139000000.0
2006-07-07 03:52:00,147.102,147.103,147.097,147.098,47999999.0
2006-07-07 03:53:00,147.097,147.102,147.097,147.102,47099999.0
2006-07-07 03:54:00,147.103,147.112,147.1,147.105,124600002.0
2006-07-07 03:55:00,147.106,147.124,147.106,147.114,51100000.0
2006-07-07 03:56:00,147.103,147.107,147.083,147.105,84300000.0
2006-07-07 03:57:00,147.103,147.103,147.083,147.099,70800000.0
2006-07-07 03:58:00,147.095,147.095,147.086,147.088,50800000.0
2006-07-07 03:59:00,147.083,147.095,147.083,147.095,109200002.0
2006-07-07 04:00:00,147.098,147.1,147.09,147.09,65500001.0
2006-07-07 04:01:00,147.088,147.1,147.088,147.094,77700000.0
2006-07-07 04:02:00,147.092,147.094,147.083,147.091,120300001.0
2006-07-07 04:03:00,147.096,147.096,147.077,147.087,143899997.0
2006-07-07 04:04:00,147.09,147.099,147.089,147.095,110400002.0
2006-07-07 04:05:00,147.09,147.103,147.09,147.103,20800000.0
2006-07-07 04:06:00,147.11,147.121,147.11,147.118,35400000.0
2006-07-07 04:07:00,147.117,147.117,147.103,147.115,113999997.0
2006-07-07 04:08:00,147.113,147.119,147.1,147.107,152500002.0
2006-07-07 04:09:00,147.1,147.117,147.1,147.103,71500000.0
2006-07-07 04:10:00,147.096,147.096,147.087,147.093,61800000.0
2006-07-07 04:11:00,147.095,147.106,147.095,147.106,45700000.0
2006-07-07 04:12:00,147.099,147.106,147.099,147.099,77399999.0
2006-07-07 04:13:00,147.103,147.103,147.093,147.093,54400000.0
2006-07-07 04:14:00,147.093,147.093,147.087,147.089,49500000.0
2006-07-07 04:15:00,147.08,147.082,147.065,147.065,56000000.0
2006-07-07 04:16:00,147.076,147.094,147.076,147.087,71100001.0
2006-07-07 04:17:00,147.105,147.112,147.101,147.11,63700001.0
2006-07-07 04:18:00,147.109,147.112,147.102,147.108,110700004.0
2006-07-07 04:19:00,147.112,147.116,147.106,147.114,87000000.0
2006-07-07 04:20:00,147.117,147.117,147.098,147.098,87100000.0
2006-07-07 04:21:00,147.105,147.116,147.103,147.106,75400000.0
2006-07-07 04:22:00,147.102,147.106,147.088,147.096,169900000.0
2006-07-07 04:23:00,147.097,147.105,147.095,147.096,72899999.0
2006-07-07 04:24:00,147.088,147.098,147.088,147.097,97300001.0
2006-07-07 04:25:00,147.09,147.097,147.09,147.09,79199999.0
2006-07-07 04:26:00,147.091,147.101,147.088,147.095,91200000.0
2006-07-07 04:27:00,147.094,147.113,147.088,147.096,97600000.0
2006-07-07 04:28:00,147.095,147.111,147.095,147.111,51000000.0
2006-07-07 04:29:00,147.108,147.119,147.1,147.115,95200000.0
2006-07-07 04:30:00,147.118,147.118,147.098,147.103,112399999.0
2006-07-07 04:31:00,147.097,147.11,147.095,147.095,74800002.0
2006-07-07 04:32:00,147.095,147.095,147.085,147.095,113900002.0
2006-07-07 04:33:00,147.093,147.096,147.08,147.088,106400001.0
2006-07-07 04:34:00,147.1,147.11,147.098,147.098,81699999.0
2006-07-07 04:35:00,147.092,147.107,147.092,147.107,35200000.0
2006-07-07 04:36:00,147.102,147.102,147.094,147.1,44000000.0
2006-07-07 04:37:00,147.104,147.111,147.089,147.089,103700000.0
2006-07-07 04:38:00,147.093,147.093,147.08,147.092,36500000.0
2006-07-07 04:39:00,147.091,147.092,147.08,147.083,65299998.0
2006-07-07 04:40:00,147.091,147.091,147.067,147.069,59500000.0
2006-07-07 04:41:00,147.07,147.081,147.07,147.08,49100000.0
2006-07-07 04:42:00,147.076,147.086,147.071,147.071,144200001.0
2006-07-07 04:43:00,147.071,147.074,147.064,147.064,135600001.0
2006-07-07 04:44:00,147.072,147.072,147.049,147.062,115500000.0
2006-07-07 04:45:00,147.052,147.054,147.045,147.045,110400002.0
2006-07-07 04:46:00,147.049,147.058,147.046,147.055,92699999.0
2006-07-07 04:47:00,147.058,147.058,147.049,147.058,196800003.0
2006-07-07 04:48:00,147.062,147.076,147.062,147.07,81600001.0
2006-07-07 04:49:00,147.072,147.087,147.07,147.087,97900000.0
2006-07-07 04:50:00,147.078,147.085,147.072,147.079,58200000.0
2006-07-07 04:51:00,147.092,147.092,147.088,147.088,59899999.0
2006-07-07 04:52:00,147.09,147.09,147.09,147.09,4800000.0
2006-07-07 04:53:00,147.102,147.106,147.097,147.097,102800000.0
2006-07-07 04:54:00,147.097,147.099,147.084,147.084,73200001.0
2006-07-07 04:55:00,147.077,147.092,147.077,147.09,101500000.0
2006-07-07 04:56:00,147.094,147.096,147.082,147.085,198700002.0
2006-07-07 04:57:00,147.081,147.089,147.077,147.089,77900001.0
2006-07-07 04:58:00,147.096,147.097,147.09,147.092,133400002.0
2006-07-07 04:59:00,147.088,147.114,147.088,147.113,94400001.0
2006-07-07 05:00:00,147.117,147.118,147.105,147.112,92499998.0
2006-07-07 05:01:00,147.107,147.114,147.097,147.102,44399999.0
2006-07-07 05:02:00,147.104,147.112,147.093,147.112,46700000.0
2006-07-07 05:03:00,147.121,147.124,147.113,147.113,73899999.0
2006-07-07 05:04:00,147.11,147.118,147.11,147.118,96100001.0
2006-07-07 05:05:00,147.116,147.125,147.113,147.125,101600000.0
2006-07-07 05:06:00,147.113,147.124,147.108,147.12,79300000.0
2006-07-07 05:07:00,147.113,147.116,147.1,147.1,95800000.0
2006-07-07 05:08:00,147.095,147.11,147.095,147.11,98700000.0
2006-07-07 05:09:00,147.116,147.124,147.108,147.124,81500000.0
2006-07-07 05:10:00,147.12,147.12,147.115,147.118,156399997.0
2006-07-07 05:11:00,147.125,147.125,147.11,147.125,24900000.0
2006-07-07 05:12:00,147.122,147.124,147.117,147.12,45799999.0
2006-07-07 05:13:00,147.131,147.135,147.129,147.135,34000000.0
2006-07-07 05:14:00,147.149,147.151,147.137,147.145,97100000.0
2006-07-07 05:15:00,147.144,147.144,147.136,147.136,24800000.0
2006-07-07 05:16:00,147.132,147.144,147.131,147.14,61600000.0
2006-07-07 05:17:00,147.128,147.144,147.128,147.134,79200000.0
2006-07-07 05:18:00,147.148,147.148,147.147,147.148,50200001.0
2006-07-07 05:19:00,147.152,147.156,147.143,147.155,63100000.0
2006-07-07 05:20:00,147.168,147.171,147.158,147.167,61500000.0
2006-07-07 05:21:00,147.168,147.175,147.16,147.175,147499996.0
2006-07-07 05:22:00,147.17,147.175,147.168,147.172,104599998.0
2006-07-07 05:23:00,147.158,147.161,147.153,147.161,127599996.0
2006-07-07 05:24:00,147.157,147.157,147.142,147.142,51700000.0
2006-07-07 05:25:00,147.132,147.133,147.125,147.129,119600001.0
2006-07-07 05:26:00,147.125,147.125,147.109,147.109,92700002.0
2006-07-07 05:27:00,147.105,147.112,147.102,147.102,157399998.0
2006-07-07 05:28:00,147.107,147.113,147.107,147.113,62000002.0
2006-07-07 05:29:00,147.115,147.115,147.1,147.115,152600000.0
2006-07-07 05:30:00,147.097,147.097,147.089,147.089,7600000.0
2006-07-07 05:31:00,147.073,147.091,147.073,147.086,56900000.0
2006-07-07 05:32:00,147.088,147.089,147.085,147.085,38400001.0
2006-07-07 05:33:00,147.104,147.121,147.104,147.121,81399999.0
2006-07-07 05:34:00,147.113,147.12,147.105,147.12,120299999.0
2006-07-07 05:35:00,147.118,147.122,147.118,147.122,14400000.0
2006-07-07 05:36:00,147.115,147.118,147.108,147.115,70800001.0
2006-07-07 05:37:00,147.107,147.115,147.105,147.105,55700000.0
2006-07-07 05:38:00,147.098,147.109,147.098,147.103,84900001.0
2006-07-07 05:39:00,147.105,147.105,147.097,147.102,33599999.0
2006-07-07 05:40:00,147.103,147.108,147.091,147.108,69400001.0
2006-07-07 05:41:00,147.103,147.103,147.099,147.099,67200000.0
2006-07-07 05:42:00,147.108,147.115,147.104,147.104,74299999.0
2006-07-07 05:43:00,147.111,147.124,147.111,147.115,116300002.0
2006-07-07 05:44:00,147.11,147.123,147.11,147.12,78300000.0
2006-07-07 05:45:00,147.125,147.136,147.124,147.134,95899999.0
2006-07-07 05:46:00,147.124,147.124,147.115,147.115,61400000.0
2006-07-07 05:47:00,147.117,147.124,147.113,147.113,63099998.0
2006-07-07 05:48:00,147.116,147.116,147.114,147.114,16700000.0
2006-07-07 05:49:00,147.122,147.122,147.106,147.112,80299999.0
2006-07-07 05:50:00,147.11,147.11,147.1,147.1,51099999.0
2006-07-07 05:51:00,147.088,147.088,147.084,147.084,11300000.0
2006-07-07 05:52:00,147.081,147.124,147.081,147.109,137700002.0
2006-07-07 05:53:00,147.101,147.101,147.082,147.082,124800001.0
2006-07-07 05:54:00,147.091,147.103,147.085,147.086,67999999.0
2006-07-07 05:55:00,147.083,147.095,147.083,147.095,65600000.0
2006-07-07 05:56:00,147.088,147.092,147.088,147.092,45500002.0
2006-07-07 05:57:00,147.088,147.095,147.077,147.077,121100001.0
2006-07-07 05:58:00,147.072,147.072,147.049,147.058,63800000.0
2006-07-07 05:59:00,147.053,147.064,147.05,147.052,76200000.0
2006-07-07 06:00:00,147.042,147.053,147.04,147.05,105300002.0
2006-07-07 06:01:00,147.049,147.049,147.03,147.03,66600000.0
2006-07-07 06:02:00,147.034,147.04,147.028,147.034,75500000.0
2006-07-07 06:03:00,147.038,147.044,147.035,147.035,148099998.0
2006-07-07 06:04:00,147.044,147.05,147.035,147.05,84200000.0
2006-07-07 06:05:00,147.057,147.061,147.047,147.06,116199999.0
2006-07-07 06:06:00,147.055,147.057,147.041,147.041,96600001.0
2006-07-07 06:07:00,147.038,147.052,147.037,147.047,95200002.0
2006-07-07 06:08:00,147.059,147.059,147.033,147.045,129400001.0
2006-07-07 06:09:00,147.042,147.057,147.042,147.055,108599999.0
2006-07-07 06:10:00,147.059,147.071,147.055,147.066,144199998.0
2006-07-07 06:11:00,147.067,147.071,147.059,147.071,96399999.0
2006-07-07 06:12:00,147.066,147.066,147.062,147.065,28900000.0
2006-07-07 06:13:00,147.06,147.067,147.055,147.056,57699999.0
2006-07-07 06:14:00,147.066,147.067,147.064,147.065,50300000.0
2006-07-07 06:15:00,147.073,147.073,147.051,147.051,85900001.0
2006-07-07 06:16:00,147.05,147.057,147.034,147.034,78999998.0
2006-07-07 06:17:00,147.032,147.047,147.028,147.047,87600002.0
2006-07-07 06:18:00,147.041,147.047,147.035,147.04,149499999.0
2006-07-07 06:19:00,147.046,147.046,147.032,147.04,73800000.0
2006-07-07 06:20:00,147.04,147.05,147.04,147.05,5600000.0
2006-07-07 06:21:00,147.044,147.044,147.033,147.041,206900003.0
2006-07-07 06:22:00,147.029,147.055,147.028,147.055,46800000.0
2006-07-07 06:23:00,147.063,147.063,147.04,147.054,55600000.0
2006-07-07 06:24:00,147.06,147.06,147.047,147.047,131299996.0
2006-07-07 06:25:00,147.054,147.062,147.046,147.049,52100000.0
2006-07-07 06:26:00,147.045,147.062,147.042,147.062,39500000.0
2006-07-07 06:27:00,147.073,147.073,147.063,147.069,83400001.0
2006-07-07 06:28:00,147.068,147.068,147.052,147.052,67400001.0
2006-07-07 06:29:00,147.062,147.063,147.062,147.063,16800000.0
2006-07-07 06:30:00,147.067,147.071,147.062,147.062,57300002.0
2006-07-07 06:31:00,147.066,147.081,147.066,147.079,139899999.0
2006-07-07 06:32:00,147.073,147.076,147.069,147.07,126700000.0
2006-07-07 06:33:00,147.073,147.08,147.048,147.06,181500000.0
2006-07-07 06:34:00,147.058,147.058,147.048,147.053,42500000.0
2006-07-07 06:35:00,147.055,147.057,147.052,147.052,38700000.0
2006-07-07 06:36:00,147.056,147.056,147.048,147.055,27500000.0
2006-07-07 06:37:00,147.065,147.069,147.058,147.063,49299999.0
2006-07-07 06:38:00,147.053,147.053,147.044,147.048,79200000.0
2006-07-07 06:39:00,147.059,147.068,147.049,147.049,91399999.0
2006-07-07 06:40:00,147.037,147.044,147.037,147.038,94800000.0
2006-07-07 06:41:00,147.038,147.041,147.035,147.04,134699997.0
2006-07-07 06:42:00,147.039,147.045,147.032,147.038,50899999.0
2006-07-07 06:43:00,147.04,147.04,147.035,147.035,141100005.0
2006-07-07 06:44:00,147.048,147.048,147.032,147.037,156700002.0
2006-07-07 06:45:00,147.052,147.068,147.052,147.055,23500000.0
2006-07-07 06:46:00,147.059,147.059,147.04,147.04,82400000.0
2006-07-07 06:47:00,147.047,147.047,147.031,147.038,109100000.0
2006-07-07 06:48:00,147.04,147.041,147.035,147.041,103400002.0
2006-07-07 06:49:00,147.042,147.042,147.025,147.03,87000000.0
2006-07-07 06:50:00,147.035,147.044,147.032,147.039,88699997.0
2006-07-07 06:51:00,147.039,147.058,147.037,147.041,82100002.0
2006-07-07 06:52:00,147.036,147.042,147.02,147.02,77200000.0
2006-07-07 06:53:00,147.024,147.042,147.024,147.042,91700000.0
2006-07-07 06:54:00,147.033,147.033,147.015,147.015,78200000.0
2006-07-07 06:55:00,147.012,147.017,147.003,147.003,112999999.0
2006-07-07 06:56:00,147.01,147.01,147.0,147.002,130999999.0
2006-07-07 06:57:00,147.002,147.008,146.997,147.005,80000001.0
2006-07-07 06:58:00,147.01,147.024,147.01,147.02,107200000.0
2006-07-07 06:59:00,147.027,147.037,147.011,147.033,112000002.0
2006-07-07 07:00:00,147.048,147.054,147.04,147.047,105600001.0
2006-07-07 07:01:00,147.036,147.054,147.036,147.054,138300000.0
2006-07-07 07:02:00,147.048,147.048,147.031,147.031,29500000.0
2006-07-07 07:03:00,147.037,147.041,147.034,147.04,161899998.0
2006-07-07 07:04:00,147.04,147.048,147.036,147.048,93599999.0
2006-07-07 07:05:00,147.036,147.05,147.036,147.039,95200000.0
2006-07-07 07:06:00,147.035,147.04,147.03,147.033,151200001.0
2006-07-07 07:07:00,147.035,147.042,147.03,147.035,86700001.0
2006-07-07 07:08:00,147.036,147.045,147.035,147.045,132599999.0
2006-07-07 07:09:00,147.044,147.052,147.038,147.049,85899999.0
2006-07-07 07:10:00,147.056,147.059,147.053,147.059,82900001.0
2006-07-07 07:11:00,147.053,147.056,147.043,147.054,73200000.0
2006-07-07 07:12:00,147.051,147.052,147.042,147.052,68600000.0
2006-07-07 07:13:00,147.053,147.053,147.047,147.05,86400000.0
2006-07-07 07:14:00,147.05,147.052,147.042,147.052,60000000.0
2006-07-07 07:15:00,147.04,147.05,147.04,147.04,56500000.0
2006-07-07 07:16:00,147.04,147.051,147.04,147.042,132000000.0
2006-07-07 07:17:00,147.04,147.045,147.032,147.045,50700000.0
2006-07-07 07:18:00,147.033,147.035,147.033,147.035,49599999.0
2006-07-07 07:19:00,147.044,147.049,147.038,147.038,111399999.0
2006-07-07 07:20:00,147.028,147.042,147.028,147.037,54900000.0
2006-07-07 07:21:00,147.037,147.037,147.025,147.028,92199999.0
2006-07-07 07:22:00,147.023,147.027,147.02,147.02,71000000.0
2006-07-07 07:23:00,147.033,147.033,147.03,147.033,67100000.0
2006-07-07 07:24:00,147.032,147.037,147.029,147.037,45399999.0
2006-07-07 07:25:00,147.032,147.046,147.032,147.035,91500000.0
2006-07-07 07:26:00,147.04,147.045,147.036,147.04,125400002.0
2006-07-07 07:27:00,147.04,147.04,147.03,147.033,65200001.0
2006-07-07 07:28:00,147.037,147.037,147.031,147.031,87300001.0
2006-07-07 07:29:00,147.025,147.038,147.025,147.034,49200000.0
2006-07-07 07:30:00,147.032,147.034,147.028,147.03,130200001.0
2006-07-07 07:31:00,147.037,147.037,147.033,147.035,101099998.0
2006-07-07 07:32:00,147.032,147.039,147.026,147.036,161399999.0
2006-07-07 07:33:00,147.042,147.05,147.037,147.037,51000000.0
2006-07-07 07:34:00,147.043,147.053,147.037,147.053,102199999.0
2006-07-07 07:35:00,147.047,147.047,147.022,147.027,100900002.0
2006-07-07 07:36:00,147.025,147.025,147.016,147.017,72700000.0
2006-07-07 07:37:00,147.023,147.036,147.023,147.029,105499998.0
2006-07-07 07:38:00,147.037,147.048,147.029,147.029,108400001.0
2006-07-07 07:39:00,147.026,147.038,147.024,147.027,118999998.0
2006-07-07 07:40:00,147.02,147.021,147.017,147.02,65500000.0
2006-07-07 07:41:00,147.015,147.025,147.011,147.012,96800001.0
2006-07-07 07:42:00,147.002,147.01,147.002,147.01,53200001.0
2006-07-07 07:43:00,147.008,147.02,147.007,147.02,161399996.0
2006-07-07 07:44:00,147.017,147.021,147.007,147.02,102099999.0
2006-07-07 07:45:00,147.015,147.028,147.015,147.025,56800000.0
2006-07-07 07:46:00,147.021,147.026,147.009,147.024,116300001.0
2006-07-07 07:47:00,147.021,147.032,147.017,147.032,59200000.0
2006-07-07 07:48:00,147.033,147.035,147.025,147.025,78700000.0
2006-07-07 07:49:00,147.028,147.032,147.028,147.032,95200001.0
2006-07-07 07:50:00,147.037,147.037,147.024,147.037,59500000.0
2006-07-07 07:51:00,147.035,147.035,147.032,147.035,71099999.0
2006-07-07 07:52:00,147.031,147.036,147.024,147.025,48999999.0
2006-07-07 07:53:00,147.03,147.035,147.03,147.035,61100000.0
2006-07-07 07:54:00,147.033,147.049,147.033,147.037,98599999.0
2006-07-07 07:55:00,147.04,147.047,147.035,147.038,24200000.0
2006-07-07 07:56:00,147.03,147.035,147.02,147.02,55400000.0
2006-07-07 07:57:00,147.027,147.035,147.02,147.02,165900000.0
2006-07-07 07:58:00,147.03,147.035,147.027,147.03,134200005.0
2006-07-07 07:59:00,147.025,147.035,147.012,147.02,76300000.0
2006-07-07 08:00:00,147.013,147.022,147.013,147.022,51200000.0
2006-07-07 08:01:00,147.026,147.026,147.014,147.014,39700000.0
2006-07-07 08:02:00,147.018,147.033,147.016,147.033,74699998.0
2006-07-07 08:03:00,147.03,147.037,147.02,147.035,182700000.0
2006-07-07 08:04:00,147.036,147.036,147.001,147.004,102000000.0
2006-07-07 08:05:00,147.006,147.025,147.006,147.025,98800000.0
2006-07-07 08:06:00,147.028,147.035,147.016,147.035,85300000.0
2006-07-07 08:07:00,147.041,147.054,147.041,147.053,24800000.0
2006-07-07 08:08:00,147.066,147.066,147.046,147.051,175899999.0
2006-07-07 08:09:00,147.062,147.066,147.053,147.053,108300001.0
2006-07-07 08:10:00,147.059,147.083,147.054,147.082,83999999.0
2006-07-07 08:11:00,147.09,147.094,147.087,147.092,150200001.0
2006-07-07 08:12:00,147.093,147.103,147.093,147.096,86999998.0
2006-07-07 08:13:00,147.087,147.105,147.087,147.09,59600000.0
2006-07-07 08:14:00,147.089,147.095,147.086,147.095,173400002.0
2006-07-07 08:15:00,147.093,147.093,147.088,147.088,46399999.0
2006-07-07 08:16:00,147.087,147.09,147.079,147.085,116300001.0
2006-07-07 08:17:00,147.085,147.085,147.085,147.085,9600000.0
2006-07-07 08:18:00,147.075,147.098,147.075,147.095,73599999.0
2006-07-07 08:19:00,147.096,147.096,147.083,147.083,76700001.0
2006-07-07 08:20:00,147.095,147.095,147.088,147.088,8800000.0
2006-07-07 08:21:00,147.09,147.096,147.088,147.095,198999997.0
2006-07-07 08:22:00,147.095,147.095,147.09,147.09,63200001.0
2006-07-07 08:23:00,147.081,147.093,147.081,147.088,60800000.0
2006-07-07 08:24:00,147.085,147.098,147.083,147.098,108300002.0
2006-07-07 08:25:00,147.091,147.091,147.082,147.082,18900000.0
2006-07-07 08:26:00,147.093,147.093,147.083,147.083,44499999.0
2006-07-07 08:27:00,147.079,147.088,147.073,147.073,110700001.0
2006-07-07 08:28:00,147.078,147.084,147.067,147.067,105899999.0
2006-07-07 08:29:00,147.08,147.088,147.077,147.077,50300000.0
2006-07-07 08:30:00,147.074,147.082,147.066,147.067,104699998.0
2006-07-07 08:31:00,147.072,147.081,147.071,147.071,80600001.0
2006-07-07 08:32:00,147.079,147.1,147.079,147.091,82600000.0
2006-07-07 08:33:00,147.097,147.097,147.09,147.09,106499999.0
2006-07-07 08:34:00,147.095,147.114,147.095,147.101,149299998.0
2006-07-07 08:35:00,147.091,147.105,147.085,147.095,63299999.0
2006-07-07 08:36:00,147.088,147.101,147.085,147.099,98699999.0
2006-07-07 08:37:00,147.105,147.114,147.096,147.114,136799999.0
2006-07-07 08:38:00,147.115,147.116,147.101,147.103,52799999.0
2006-07-07 08:39:00,147.113,147.14,147.113,147.14,65200001.0
2006-07-07 08:40:00,147.136,147.136,147.124,147.125,95000001.0
2006-07-07 08:41:00,147.118,147.14,147.116,147.14,132400002.0
2006-07-07 08:42:00,147.133,147.133,147.098,147.1,81300000.0
2006-07-07 08:43:00,147.094,147.102,147.091,147.093,106100002.0
2006-07-07 08:44:00,147.094,147.114,147.094,147.113,125600003.0
2006-07-07 08:45:00,147.113,147.115,147.101,147.101,39100000.0
2006-07-07 08:46:00,147.101,147.113,147.101,147.112,54499999.0
2006-07-07 08:47:00,147.105,147.145,147.099,147.145,100400000.0
2006-07-07 08:48:00,147.142,147.142,147.122,147.122,133300000.0
2006-07-07 08:49:00,147.103,147.131,147.103,147.126,106200000.0
2006-07-07 08:50:00,147.127,147.127,147.115,147.122,68000000.0
2006-07-07 08:51:00,147.119,147.119,147.107,147.118,49400000.0
2006-07-07 08:52:00,147.118,147.129,147.115,147.12,68199999.0
2006-07-07 08:53:00,147.113,147.117,147.107,147.117,43200000.0
2006-07-07 08:54:00,147.111,147.111,147.104,147.104,22400000.0
2006-07-07 08:55:00,147.1,147.107,147.095,147.107,107700001.0
2006-07-07 08:56:00,147.109,147.116,147.107,147.114,124100000.0
2006-07-07 08:57:00,147.108,147.108,147.082,147.083,115400000.0
2006-07-07 08:58:00,147.087,147.099,147.087,147.087,142999999.0
2006-07-07 08:59:00,147.086,147.089,147.069,147.085,177800001.0
2006-07-07 09:00:00,147.087,147.107,147.087,147.1,92400001.0
2006-07-07 09:01:00,147.096,147.096,147.071,147.071,54299999.0
2006-07-07 09:02:00,147.06,147.068,147.026,147.026,89900000.0
2006-07-07 09:03:00,147.041,147.06,147.036,147.06,125300001.0
2006-07-07 09:04:00,147.049,147.059,147.042,147.052,54299999.0
2006-07-07 09:05:00,147.054,147.057,147.044,147.044,75300000.0
2006-07-07 09:06:00,147.033,147.046,147.03,147.046,86499997.0
2006-07-07 09:07:00,147.048,147.055,147.037,147.049,113299997.0
2006-07-07 09:08:00,147.05,147.055,147.024,147.025,67400000.0
2006-07-07 09:09:00,147.022,147.022,147.005,147.02,140099999.0
2006-07-07 09:10:00,147.004,147.017,147.0,147.002,83099998.0
2006-07-07 09:11:00,147.01,147.029,147.002,147.029,91799998.0
2006-07-07 09:12:00,147.023,147.023,147.015,147.023,141700001.0
2006-07-07 09:13:00,147.019,147.031,147.013,147.02,141799998.0
2006-07-07 09:14:00,147.022,147.037,146.995,146.995,115900000.0
2006-07-07 09:15:00,146.997,147.009,146.997,147.001,65100000.0
2006-07-07 09:16:00,146.99,146.99,146.97,146.979,142600001.0
2006-07-07 09:17:00,146.992,146.994,146.968,146.989,110600000.0
2006-07-07 09:18:00,146.995,147.004,146.995,147.0,40599999.0
2006-07-07 09:19:00,146.985,147.015,146.985,146.998,66799998.0
2006-07-07 09:20:00,146.987,146.995,146.953,146.953,49900000.0
2006-07-07 09:21:00,146.939,146.96,146.924,146.955,99099998.0
2006-07-07 09:22:00,146.942,146.942,146.919,146.938,66400000.0
2006-07-07 09:23:00,146.942,146.942,146.905,146.905,68700000.0
2006-07-07 09:24:00,146.909,146.918,146.877,146.877,63600001.0
2006-07-07 09:25:00,146.868,146.868,146.849,146.854,111699998.0
2006-07-07 09:26:00,146.862,146.872,146.855,146.855,82100000.0
2006-07-07 09:27:00,146.863,146.864,146.851,146.859,102299999.0
2006-07-07 09:28:00,146.844,146.862,146.839,146.857,106700001.0
2006-07-07 09:29:00,146.858,146.86,146.801,146.803,97600000.0
2006-07-07 09:30:00,146.796,146.812,146.794,146.81,206199999.0
2006-07-07 09:31:00,146.812,146.836,146.812,146.822,44600000.0
2006-07-07 09:32:00,146.819,146.837,146.819,146.837,126899999.0
2006-07-07 09:33:00,146.841,146.841,146.821,146.823,143300001.0
2006-07-07 09:34:00,146.834,146.836,146.818,146.818,117499998.0
2006-07-07 09:35:00,146.814,146.843,146.814,146.832,64400000.0
2006-07-07 09:36:00,146.832,146.835,146.817,146.835,124600001.0
2006-07-07 09:37:00,146.828,146.85,146.814,146.85,65900000.0
2006-07-07 09:38:00,146.862,146.865,146.854,146.855,151900001.0
2006-07-07 09:39:00,146.853,146.863,146.845,146.845,85499999.0
2006-07-07 09:40:00,146.854,146.906,146.854,146.906,138999998.0
2006-07-07 09:41:00,146.934,146.953,146.926,146.927,125600000.0
2006-07-07 09:42:00,146.919,146.95,146.914,146.94,73000000.0
2006-07-07 09:43:00,146.922,146.942,146.919,146.919,126600001.0
2006-07-07 09:44:00,146.924,146.972,146.924,146.958,129400002.0
2006-07-07 09:45:00,146.963,146.967,146.955,146.963,80700001.0
2006-07-07 09:46:00,146.962,146.967,146.955,146.967,118300002.0
2006-07-07 09:47:00,146.971,146.986,146.966,146.986,87600000.0
2006-07-07 09:48:00,146.991,146.991,146.972,146.98,92499999.0
2006-07-07 09:49:00,146.989,146.998,146.965,146.965,74300001.0
2006-07-07 09:50:00,146.961,146.961,146.949,146.951,67400001.0
2006-07-07 09:51:00,146.95,146.95,146.928,146.945,50900000.0
2006-07-07 09:52:00,146.935,146.935,146.92,146.92,44999999.0
2006-07-07 09:53:00,146.915,146.93,146.905,146.905,136999999.0
2006-07-07 09:54:00,146.897,146.911,146.894,146.894,63900000.0
2006-07-07 09:55:00,146.883,146.886,146.851,146.851,103300000.0
2006-07-07 09:56:00,146.85,146.874,146.85,146.874,97899999.0
2006-07-07 09:57:00,146.876,146.879,146.862,146.865,79700000.0
2006-07-07 09:58:00,146.865,146.867,146.843,146.853,106500002.0
2006-07-07 09:59:00,146.87,146.877,146.862,146.862,63199999.0
2006-07-07 10:00:00,146.853,146.862,146.853,146.862,16800000.0
2006-07-07 10:01:00,146.855,146.891,146.855,146.887,114300001.0
2006-07-07 10:02:00,146.886,146.9,146.886,146.9,47999999.0
2006-07-07 10:03:00,146.895,146.895,146.881,146.885,53400000.0
2006-07-07 10:04:00,146.889,146.891,146.857,146.857,71400000.0
2006-07-07 10:05:00,146.86,146.886,146.86,146.876,127599999.0
2006-07-07 10:06:00,146.874,146.876,146.855,146.855,86700001.0
2006-07-07 10:07:00,146.85,146.858,146.849,146.854,115800000.0
2006-07-07 10:08:00,146.853,146.865,146.853,146.865,189399999.0
2006-07-07 10:09:00,146.873,146.906,146.873,146.906,110200000.0
2006-07-07 10:10:00,146.904,146.904,146.87,146.87,70299998.0
2006-07-07 10:11:00,146.87,146.875,146.862,146.863,75700000.0
2006-07-07 10:12:00,146.867,146.873,146.864,146.873,72300000.0
2006-07-07 10:13:00,146.879,146.887,146.873,146.88,90500001.0
2006-07-07 10:14:00,146.878,146.888,146.858,146.858,91500000.0
2006-07-07 10:15:00,146.847,146.854,146.846,146.846,141599998.0
2006-07-07 10:16:00,146.848,146.864,146.848,146.858,62700000.0
2006-07-07 10:17:00,146.857,146.862,146.847,146.862,56200000.0
2006-07-07 10:18:00,146.861,146.868,146.856,146.856,63800002.0
2006-07-07 10:19:00,146.853,146.866,146.853,146.864,112299999.0
2006-07-07 10:20:00,146.86,146.868,146.853,146.866,131200000.0
2006-07-07 10:21:00,146.86,146.874,146.856,146.86,84000001.0
2006-07-07 10:22:00,146.86,146.866,146.855,146.862,183000004.0
2006-07-07 10:23:00,146.859,146.859,146.83,146.84,73199999.0
2006-07-07 10:24:00,146.846,146.853,146.846,146.85,49200000.0
2006-07-07 10:25:00,146.855,146.855,146.835,146.843,133999999.0
2006-07-07 10:26:00,146.833,146.833,146.817,146.817,105999999.0
2006-07-07 10:27:00,146.834,146.834,146.817,146.823,89900002.0
2006-07-07 10:28:00,146.819,146.828,146.819,146.828,12800000.0
2006-07-07 10:29:00,146.813,146.813,146.783,146.797,87799999.0
2006-07-07 10:30:00,146.801,146.801,146.784,146.79,113500001.0
2006-07-07 10:31:00,146.803,146.803,146.783,146.79,163600000.0
2006-07-07 10:32:00,146.789,146.798,146.788,146.791,68000000.0
2006-07-07 10:33:00,146.79,146.803,146.79,146.795,115600004.0
2006-07-07 10:34:00,146.788,146.8,146.787,146.791,63000000.0
2006-07-07 10:35:00,146.792,146.796,146.79,146.792,82399999.0
2006-07-07 10:36:00,146.787,146.797,146.782,146.782,108099999.0
2006-07-07 10:37:00,146.759,146.759,146.704,146.704,138199996.0
2006-07-07 10:38:00,146.686,146.688,146.657,146.657,101700000.0
2006-07-07 10:39:00,146.649,146.665,146.642,146.663,144700003.0
2006-07-07 10:40:00,146.658,146.663,146.639,146.661,73000001.0
2006-07-07 10:41:00,146.665,146.671,146.646,146.646,69600000.0
2006-07-07 10:42:00,146.649,146.651,146.639,146.639,126100003.0
2006-07-07 10:43:00,146.643,146.643,146.625,146.625,135800001.0
2006-07-07 10:44:00,146.629,146.636,146.624,146.632,110399999.0
2006-07-07 10:45:00,146.637,146.649,146.635,146.644,109999999.0
2006-07-07 10:46:00,146.65,146.676,146.65,146.676,111300002.0
2006-07-07 10:47:00,146.68,146.68,146.663,146.663,41600000.0
2006-07-07 10:48:00,146.672,146.691,146.658,146.658,60000000.0
2006-07-07 10:49:00,146.657,146.662,146.645,146.662,53600000.0
2006-07-07 10:50:00,146.669,146.696,146.661,146.696,123300001.0
2006-07-07 10:51:00,146.699,146.699,146.677,146.694,68100000.0
2006-07-07 10:52:00,146.686,146.698,146.678,146.678,86400000.0
2006-07-07 10:53:00,146.673,146.673,146.653,146.662,72500001.0
2006-07-07 10:54:00,146.657,146.657,146.636,146.652,137399999.0
2006-07-07 10:55:00,146.66,146.667,146.654,146.654,94500000.0
2006-07-07 10:56:00,146.664,146.678,146.662,146.667,105000001.0
2006-07-07 10:57:00,146.661,146.661,146.645,146.651,155499999.0
2006-07-07 10:58:00,146.661,146.674,146.661,146.671,57600001.0
2006-07-07 10:59:00,146.659,146.679,146.659,146.662,151000000.0
2006-07-07 11:00:00,146.661,146.661,146.638,146.638,80100000.0
2006-07-07 11:01:00,146.635,146.651,146.635,146.651,185099997.0
2006-07-07 11:02:00,146.65,146.651,146.64,146.648,136099998.0
2006-07-07 11:03:00,146.653,146.66,146.637,146.637,56099999.0
2006-07-07 11:04:00,146.628,146.635,146.624,146.63,95999999.0
2006-07-07 11:05:00,146.64,146.64,146.627,146.631,139200000.0
2006-07-07 11:06:00,146.629,146.633,146.618,146.63,76399999.0
2006-07-07 11:07:00,146.617,146.617,146.609,146.612,44600001.0
2006-07-07 11:08:00,146.627,146.642,146.613,146.617,152399997.0
2006-07-07 11:09:00,146.625,146.628,146.606,146.613,140599998.0
2006-07-07 11:10:00,146.618,146.632,146.617,146.617,80999999.0
2006-07-07 11:11:00,146.615,146.617,146.611,146.617,89600001.0
2006-07-07 11:12:00,146.626,146.636,146.619,146.626,64300000.0
2006-07-07 11:13:00,146.624,146.644,146.624,146.64,165500001.0
2006-07-07 11:14:00,146.64,146.664,146.64,146.658,44000000.0
2006-07-07 11:15:00,146.651,146.677,146.651,146.677,44000000.0
2006-07-07 11:16:00,146.675,146.685,146.665,146.679,79700001.0
2006-07-07 11:17:00,146.685,146.685,146.653,146.663,123100001.0
2006-07-07 11:18:00,146.66,146.67,146.66,146.67,50899999.0
2006-07-07 11:19:00,146.663,146.668,146.66,146.668,75400002.0
2006-07-07 11:20:00,146.663,146.663,146.655,146.655,123500000.0
2006-07-07 11:21:00,146.661,146.669,146.658,146.658,78000002.0
2006-07-07 11:22:00,146.659,146.673,146.659,146.671,135500001.0
2006-07-07 11:23:00,146.665,146.675,146.665,146.67,99899999.0
2006-07-07 11:24:00,146.68,146.694,146.68,146.694,75300000.0
2006-07-07 11:25:00,146.697,146.703,146.687,146.69,178700003.0
2006-07-07 11:26:00,146.684,146.688,146.681,146.688,56699999.0
2006-07-07 11:27:00,146.685,146.697,146.679,146.696,196499999.0
2006-07-07 11:28:00,146.7,146.705,146.69,146.695,77500002.0
2006-07-07 11:29:00,146.709,146.72,146.706,146.718,132599997.0
2006-07-07 11:30:00,146.734,146.757,146.734,146.752,60800001.0
2006-07-07 11:31:00,146.746,146.758,146.742,146.745,153299999.0
2006-07-07 11:32:00,146.741,146.744,146.717,146.729,81099997.0
2006-07-07 11:33:00,146.738,146.738,146.731,146.738,65999998.0
2006-07-07 11:34:00,146.736,146.736,146.7,146.719,53000000.0
2006-07-07 11:35:00,146.726,146.75,146.726,146.742,123699999.0
2006-07-07 11:36:00,146.76,146.76,146.73,146.734,101699998.0
2006-07-07 11:37:00,146.75,146.783,146.75,146.769,59700000.0
2006-07-07 11:38:00,146.772,146.773,146.751,146.763,79899999.0
2006-07-07 11:39:00,146.767,146.77,146.746,146.763,72000000.0
2006-07-07 11:40:00,146.758,146.759,146.737,146.738,130600002.0
2006-07-07 11:41:00,146.734,146.762,146.724,146.762,127800000.0
2006-07-07 11:42:00,146.769,146.791,146.767,146.775,148199999.0
2006-07-07 11:43:00,146.763,146.763,146.733,146.733,133300001.0
2006-07-07 11:44:00,146.729,146.732,146.699,146.699,60799999.0
2006-07-07 11:45:00,146.692,146.692,146.671,146.681,91400001.0
2006-07-07 11:46:00,146.678,146.689,146.677,146.677,81900001.0
2006-07-07 11:47:00,146.678,146.717,146.678,146.71,134400000.0
2006-07-07 11:48:00,146.713,146.717,146.699,146.709,120300001.0
2006-07-07 11:49:00,146.694,146.694,146.669,146.678,148200000.0
2006-07-07 11:50:00,146.667,146.689,146.667,146.683,83899999.0
2006-07-07 11:51:00,146.668,146.681,146.665,146.674,131700002.0
2006-07-07 11:52:00,146.656,146.663,146.643,146.643,80700001.0
2006-07-07 11:53:00,146.636,146.636,146.598,146.605,53600000.0
2006-07-07 11:54:00,146.586,146.586,146.558,146.575,130199998.0
2006-07-07 11:55:00,146.588,146.601,146.583,146.597,72400000.0
2006-07-07 11:56:00,146.609,146.622,146.607,146.607,68000000.0
2006-07-07 11:57:00,146.601,146.612,146.598,146.6,174899997.0
2006-07-07 11:58:00,146.605,146.628,146.605,146.613,105500000.0
2006-07-07 11:59:00,146.614,146.626,146.602,146.626,162699998.0
2006-07-07 12:00:00,146.619,146.623,146.608,146.608,211299999.0
2006-07-07 12:01:00,146.605,146.605,146.587,146.599,236899998.0
2006-07-07 12:02:00,146.588,146.588,146.534,146.537,115100001.0
2006-07-07 12:03:00,146.541,146.543,146.53,146.54,107099999.0
2006-07-07 12:04:00,146.554,146.573,146.554,146.573,93300001.0
2006-07-07 12:05:00,146.573,146.575,146.565,146.565,208200000.0
2006-07-07 12:06:00,146.559,146.559,146.531,146.536,106099999.0
2006-07-07 12:07:00,146.533,146.541,146.526,146.541,188099999.0
2006-07-07 12:08:00,146.533,146.538,146.519,146.53,90699999.0
2006-07-07 12:09:00,146.535,146.549,146.535,146.546,27100000.0
2006-07-07 12:10:00,146.541,146.541,146.477,146.477,51000000.0
2006-07-07 12:11:00,146.477,146.493,146.477,146.493,146799996.0
2006-07-07 12:12:00,146.495,146.501,146.495,146.497,91099998.0
2006-07-07 12:13:00,146.498,146.498,146.416,146.42,108900000.0
2006-07-07 12:14:00,146.405,146.405,146.369,146.388,166999999.0
2006-07-07 12:15:00,146.383,146.429,146.383,146.417,165399997.0
2006-07-07 12:16:00,146.418,146.429,146.412,146.427,112899999.0
2006-07-07 12:17:00,146.422,146.428,146.401,146.41,69300000.0
2006-07-07 12:18:00,146.423,146.43,146.414,146.429,100399998.0
2006-07-07 12:19:00,146.43,146.448,146.429,146.448,142000002.0
2006-07-07 12:20:00,146.465,146.473,146.465,146.473,20800000.0
2006-07-07 12:21:00,146.488,146.497,146.488,146.497,105400000.0
2006-07-07 12:22:00,146.493,146.5,146.484,146.5,39500000.0
2006-07-07 12:23:00,146.5,146.535,146.497,146.535,49599999.0
2006-07-07 12:24:00,146.563,146.581,146.55,146.552,154700001.0
2006-07-07 12:25:00,146.553,146.57,146.546,146.569,233099997.0
2006-07-07 12:26:00,146.576,146.576,146.551,146.551,71699998.0
2006-07-07 12:27:00,146.547,146.547,146.518,146.518,175800000.0
2006-07-07 12:28:00,146.521,146.535,146.517,146.535,80300001.0
2006-07-07 12:29:00,146.539,146.559,146.539,146.542,125000000.0
2006-07-07 12:30:00,146.542,146.554,146.538,146.552,76400000.0
2006-07-07 12:31:00,146.555,146.556,146.532,146.532,88300001.0
2006-07-07 12:32:00,146.54,146.554,146.54,146.54,73400000.0
2006-07-07 12:33:00,146.554,146.592,146.554,146.592,32600001.0
2006-07-07 12:34:00,146.609,146.698,146.609,146.698,77500001.0
2006-07-07 12:35:00,146.693,146.696,146.69,146.69,44700000.0
2006-07-07 12:36:00,146.686,146.708,146.676,146.681,133300004.0
2006-07-07 12:37:00,146.674,146.682,146.671,146.68,131699999.0
2006-07-07 12:38:00,146.676,146.693,146.676,146.693,85099999.0
2006-07-07 12:39:00,146.693,146.693,146.657,146.657,54800000.0
2006-07-07 12:40:00,146.636,146.636,146.605,146.609,62700000.0
2006-07-07 12:41:00,146.599,146.615,146.598,146.604,162499996.0
2006-07-07 12:42:00,146.596,146.609,146.593,146.595,59100001.0
2006-07-07 12:43:00,146.6,146.606,146.595,146.598,102000000.0
2006-07-07 12:44:00,146.594,146.605,146.594,146.597,52200001.0
2006-07-07 12:45:00,146.608,146.609,146.598,146.598,111600000.0
2006-07-07 12:46:00,146.605,146.608,146.595,146.6,49000000.0
2006-07-07 12:47:00,146.592,146.604,146.592,146.593,58400000.0
2006-07-07 12:48:00,146.606,146.615,146.594,146.615,80199998.0
2006-07-07 12:49:00,146.62,146.643,146.62,146.635,58300000.0
2006-07-07 12:50:00,146.649,146.668,146.649,146.661,74600000.0
2006-07-07 12:51:00,146.665,146.667,146.659,146.667,74000000.0
2006-07-07 12:52:00,146.666,146.673,146.66,146.66,126700001.0
2006-07-07 12:53:00,146.666,146.666,146.648,146.655,134399999.0
2006-07-07 12:54:00,146.645,146.665,146.645,146.665,163200001.0
2006-07-07 12:55:00,146.667,146.668,146.661,146.663,122700000.0
2006-07-07 12:56:00,146.661,146.675,146.661,146.67,107900002.0
2006-07-07 12:57:00,146.664,146.664,146.625,146.625,102300000.0
2006-07-07 12:58:00,146.622,146.624,146.602,146.607,100000002.0
2006-07-07 12:59:00,146.595,146.619,146.591,146.611,84200000.0
2006-07-07 13:00:00,146.622,146.624,146.609,146.623,141400001.0
2006-07-07 13:01:00,146.622,146.627,146.612,146.62,113199999.0
2006-07-07 13:02:00,146.639,146.687,146.639,146.678,42600000.0
2006-07-07 13:03:00,146.685,146.694,146.675,146.675,124600001.0
2006-07-07 13:04:00,146.682,146.693,146.661,146.678,168299999.0
2006-07-07 13:05:00,146.672,146.684,146.672,146.684,102299999.0
2006-07-07 13:06:00,146.689,146.689,146.666,146.678,106099998.0
2006-07-07 13:07:00,146.669,146.687,146.656,146.687,177500005.0
2006-07-07 13:08:00,146.685,146.697,146.68,146.695,69100000.0
2006-07-07 13:09:00,146.694,146.701,146.69,146.7,111999998.0
2006-07-07 13:10:00,146.693,146.698,146.683,146.683,106800000.0
2006-07-07 13:11:00,146.666,146.666,146.63,146.63,94600000.0
2006-07-07 13:12:00,146.624,146.627,146.623,146.623,25600000.0
2006-07-07 13:13:00,146.623,146.636,146.618,146.63,112500001.0
2006-07-07 13:14:00,146.634,146.634,146.624,146.63,60000000.0
2006-07-07 13:15:00,146.624,146.632,146.621,146.631,57700000.0
2006-07-07 13:16:00,146.626,146.632,146.623,146.628,32500000.0
2006-07-07 13:17:00,146.618,146.619,146.609,146.615,77500000.0
2006-07-07 13:18:00,146.616,146.616,146.597,146.597,126699998.0
2006-07-07 13:19:00,146.587,146.589,146.576,146.585,79999999.0
2006-07-07 13:20:00,146.603,146.605,146.602,146.605,11300000.0
2006-07-07 13:21:00,146.603,146.61,146.592,146.593,49500000.0
2006-07-07 13:22:00,146.595,146.64,146.595,146.64,97500001.0
2006-07-07 13:23:00,146.645,146.672,146.645,146.661,66300000.0
2006-07-07 13:24:00,146.657,146.677,146.655,146.677,66600000.0
2006-07-07 13:25:00,146.668,146.668,146.65,146.659,85500000.0
2006-07-07 13:26:00,146.653,146.655,146.64,146.643,194199998.0
2006-07-07 13:27:00,146.634,146.643,146.632,146.641,80599999.0
2006-07-07 13:28:00,146.628,146.656,146.628,146.648,134699999.0
2006-07-07 13:29:00,146.634,146.634,146.62,146.625,94899999.0
2006-07-07 13:30:00,146.631,146.638,146.621,146.621,99399999.0
2006-07-07 13:31:00,146.608,146.615,146.595,146.595,83100000.0
2006-07-07 13:32:00,146.577,146.593,146.56,146.56,101299998.0
2006-07-07 13:33:00,146.567,146.567,146.546,146.549,51800000.0
2006-07-07 13:34:00,146.543,146.557,146.543,146.557,35900000.0
2006-07-07 13:35:00,146.545,146.562,146.542,146.556,134199999.0
2006-07-07 13:36:00,146.557,146.561,146.552,146.561,63500001.0
2006-07-07 13:37:00,146.572,146.585,146.569,146.569,120699999.0
2006-07-07 13:38:00,146.562,146.564,146.542,146.553,143999998.0
2006-07-07 13:39:00,146.55,146.554,146.544,146.55,132799997.0
2006-07-07 13:40:00,146.548,146.561,146.542,146.548,111899998.0
2006-07-07 13:41:00,146.549,146.57,146.548,146.57,67099998.0
2006-07-07 13:42:00,146.579,146.583,146.571,146.575,77200000.0
2006-07-07 13:43:00,146.581,146.59,146.581,146.581,160500001.0
2006-07-07 13:44:00,146.578,146.586,146.571,146.571,111599998.0
2006-07-07 13:45:00,146.571,146.575,146.56,146.561,98799999.0
2006-07-07 13:46:00,146.566,146.582,146.566,146.582,68000001.0
2006-07-07 13:47:00,146.573,146.59,146.572,146.582,103000000.0
2006-07-07 13:48:00,146.592,146.595,146.576,146.591,90700001.0
2006-07-07 13:49:00,146.574,146.574,146.563,146.563,34099999.0
2006-07-07 13:50:00,146.56,146.596,146.56,146.591,84100001.0
2006-07-07 13:51:00,146.588,146.588,146.57,146.575,35400000.0
2006-07-07 13:52:00,146.572,146.573,146.553,146.553,60399999.0
2006-07-07 13:53:00,146.552,146.569,146.546,146.569,70899999.0
2006-07-07 13:54:00,146.574,146.586,146.574,146.586,124300003.0
2006-07-07 13:55:00,146.58,146.592,146.58,146.585,139500003.0
2006-07-07 13:56:00,146.581,146.586,146.58,146.581,64700000.0
2006-07-07 13:57:00,146.579,146.579,146.563,146.563,24600000.0
2006-07-07 13:58:00,146.559,146.559,146.539,146.539,75900000.0
2006-07-07 13:59:00,146.541,146.541,146.528,146.528,52900000.0
2006-07-07 14:00:00,146.529,146.539,146.522,146.527,89700000.0
2006-07-07 14:01:00,146.533,146.535,146.519,146.526,139799997.0
2006-07-07 14:02:00,146.52,146.553,146.52,146.548,94999999.0
2006-07-07 14:03:00,146.552,146.557,146.536,146.551,97500002.0
2006-07-07 14:04:00,146.564,146.569,146.559,146.569,55200000.0
2006-07-07 14:05:00,146.586,146.63,146.586,146.63,61600001.0
2006-07-07 14:06:00,146.635,146.635,146.581,146.59,94100001.0
2006-07-07 14:07:00,146.592,146.61,146.578,146.578,119700001.0
2006-07-07 14:08:00,146.575,146.596,146.575,146.596,159899999.0
2006-07-07 14:09:00,146.602,146.627,146.602,146.626,21300000.0
2006-07-07 14:10:00,146.628,146.628,146.603,146.604,143499998.0
2006-07-07 14:11:00,146.618,146.618,146.598,146.598,90200000.0
2006-07-07 14:12:00,146.602,146.602,146.575,146.575,42400000.0
2006-07-07 14:13:00,146.572,146.578,146.562,146.571,160399999.0
2006-07-07 14:14:00,146.565,146.577,146.56,146.571,112300002.0
2006-07-07 14:15:00,146.57,146.57,146.532,146.555,80400000.0
2006-07-07 14:16:00,146.543,146.55,146.53,146.537,139499999.0
2006-07-07 14:17:00,146.528,146.556,146.525,146.525,106300000.0
2006-07-07 14:18:00,146.519,146.555,146.519,146.555,65999999.0
2006-07-07 14:19:00,146.554,146.56,146.541,146.541,88000000.0
2006-07-07 14:20:00,146.542,146.548,146.53,146.542,86299999.0
2006-07-07 14:21:00,146.526,146.526,146.505,146.505,67900000.0
2006-07-07 14:22:00,146.521,146.531,146.491,146.5,108200000.0
2006-07-07 14:23:00,146.513,146.522,146.513,146.522,163900001.0
2006-07-07 14:24:00,146.535,146.539,146.508,146.522,213299999.0
2006-07-07 14:25:00,146.508,146.557,146.505,146.548,80500000.0
2006-07-07 14:26:00,146.543,146.558,146.54,146.55,138399997.0
2006-07-07 14:27:00,146.554,146.622,146.553,146.62,120299998.0
2006-07-07 14:28:00,146.614,146.624,146.59,146.59,166900001.0
2006-07-07 14:29:00,146.569,146.649,146.569,146.618,123799998.0
2006-07-07 14:30:00,146.63,146.704,146.63,146.671,51900000.0
2006-07-07 14:31:00,146.662,146.744,146.659,146.698,80900000.0
2006-07-07 14:32:00,146.611,146.646,146.527,146.63,88700000.0
2006-07-07 14:33:00,146.592,146.592,146.546,146.579,46700000.0
2006-07-07 14:34:00,146.615,146.631,146.588,146.621,204899997.0
2006-07-07 14:35:00,146.608,146.625,146.54,146.587,104899998.0
2006-07-07 14:36:00,146.547,146.548,146.498,146.507,84600001.0
2006-07-07 14:37:00,146.448,146.472,146.421,146.451,78999999.0
2006-07-07 14:38:00,146.462,146.462,146.414,146.432,135300001.0
2006-07-07 14:39:00,146.442,146.456,146.434,146.438,75200000.0
2006-07-07 14:40:00,146.437,146.437,146.389,146.389,90300001.0
2006-07-07 14:41:00,146.389,146.406,146.362,146.362,125700003.0
2006-07-07 14:42:00,146.361,146.377,146.346,146.364,141099999.0
2006-07-07 14:43:00,146.358,146.423,146.341,146.356,105900002.0
2006-07-07 14:44:00,146.32,146.32,146.266,146.266,110800000.0
2006-07-07 14:45:00,146.234,146.291,146.232,146.291,114500000.0
2006-07-07 14:46:00,146.268,146.268,146.224,146.255,126199999.0
2006-07-07 14:47:00,146.218,146.24,146.206,146.212,106499998.0
2006-07-07 14:48:00,146.208,146.21,146.176,146.195,81500000.0
2006-07-07 14:49:00,146.19,146.211,146.182,146.19,230799999.0
2006-07-07 14:50:00,146.211,146.239,146.211,146.237,79299999.0
2006-07-07 14:51:00,146.263,146.306,146.241,146.306,95699999.0
2006-07-07 14:52:00,146.305,146.31,146.283,146.283,173600000.0
2006-07-07 14:53:00,146.279,146.33,146.279,146.316,112000000.0
2006-07-07 14:54:00,146.329,146.354,146.329,146.341,76300000.0
2006-07-07 14:55:00,146.344,146.401,146.344,146.387,58400000.0
2006-07-07 14:56:00,146.387,146.402,146.377,146.377,122699999.0
2006-07-07 14:57:00,146.373,146.399,146.366,146.38,84000000.0
2006-07-07 14:58:00,146.353,146.353,146.318,146.318,92600000.0
2006-07-07 14:59:00,146.31,146.327,146.296,146.321,95500000.0
2006-07-07 15:00:00,146.325,146.332,146.3,146.32,54499999.0
2006-07-07 15:01:00,146.327,146.337,146.294,146.294,128599999.0
2006-07-07 15:02:00,146.31,146.322,146.297,146.299,67200000.0
2006-07-07 15:03:00,146.302,146.31,146.285,146.286,75200001.0
2006-07-07 15:04:00,146.282,146.282,146.257,146.257,114999997.0
2006-07-07 15:05:00,146.253,146.287,146.253,146.27,104599999.0
2006-07-07 15:06:00,146.263,146.322,146.262,146.315,66700000.0
2006-07-07 15:07:00,146.31,146.313,146.289,146.299,100800002.0
2006-07-07 15:08:00,146.302,146.305,146.288,146.292,117399998.0
2006-07-07 15:09:00,146.287,146.313,146.287,146.308,76100002.0
2006-07-07 15:10:00,146.296,146.304,146.292,146.292,48500000.0
2006-07-07 15:11:00,146.293,146.331,146.291,146.331,43300000.0
2006-07-07 15:12:00,146.332,146.336,146.314,146.315,185399997.0
2006-07-07 15:13:00,146.317,146.333,146.308,146.32,109000003.0
2006-07-07 15:14:00,146.334,146.341,146.31,146.32,141900000.0
2006-07-07 15:15:00,146.307,146.325,146.301,146.317,110199999.0
2006-07-07 15:16:00,146.326,146.326,146.294,146.296,140099996.0
2006-07-07 15:17:00,146.297,146.297,146.273,146.273,84700000.0
2006-07-07 15:18:00,146.274,146.286,146.271,146.271,32399999.0
2006-07-07 15:19:00,146.275,146.275,146.255,146.257,97400000.0
2006-07-07 15:20:00,146.263,146.295,146.263,146.281,67300000.0
2006-07-07 15:21:00,146.263,146.263,146.243,146.256,70799998.0
2006-07-07 15:22:00,146.257,146.277,146.25,146.25,88800000.0
2006-07-07 15:23:00,146.241,146.273,146.241,146.273,161099998.0
2006-07-07 15:24:00,146.283,146.283,146.255,146.257,72599998.0
2006-07-07 15:25:00,146.267,146.278,146.247,146.252,127799999.0
2006-07-07 15:26:00,146.253,146.272,146.25,146.26,152600002.0
2006-07-07 15:27:00,146.276,146.276,146.258,146.258,89600000.0
2006-07-07 15:28:00,146.27,146.284,146.268,146.278,73400000.0
2006-07-07 15:29:00,146.274,146.274,146.264,146.265,143000002.0
2006-07-07 15:30:00,146.259,146.272,146.251,146.262,79900000.0
2006-07-07 15:31:00,146.25,146.265,146.25,146.253,168800002.0
2006-07-07 15:32:00,146.245,146.248,146.226,146.235,166799999.0
2006-07-07 15:33:00,146.254,146.257,146.238,146.24,104799998.0
2006-07-07 15:34:00,146.233,146.241,146.224,146.232,78300000.0
2006-07-07 15:35:00,146.24,146.259,146.239,146.252,67999998.0
2006-07-07 15:36:00,146.26,146.26,146.237,146.245,168300004.0
2006-07-07 15:37:00,146.252,146.256,146.245,146.256,64100000.0
2006-07-07 15:38:00,146.249,146.251,146.247,146.248,91000000.0
2006-07-07 15:39:00,146.243,146.243,146.233,146.237,77199998.0
2006-07-07 15:40:00,146.235,146.245,146.217,146.217,121699999.0
2006-07-07 15:41:00,146.207,146.222,146.207,146.212,81599999.0
2006-07-07 15:42:00,146.217,146.234,146.217,146.217,60800000.0
2006-07-07 15:43:00,146.201,146.201,146.2,146.2,29700000.0
2006-07-07 15:44:00,146.19,146.194,146.182,146.185,102700000.0
2006-07-07 15:45:00,146.184,146.201,146.178,146.201,60300001.0
2006-07-07 15:46:00,146.192,146.226,146.192,146.225,44800000.0
2006-07-07 15:47:00,146.238,146.244,146.227,146.24,98100001.0
2006-07-07 15:48:00,146.227,146.227,146.21,146.21,37499999.0
2006-07-07 15:49:00,146.203,146.209,146.194,146.197,91099999.0
2006-07-07 15:50:00,146.204,146.215,146.197,146.212,168999996.0
2006-07-07 15:51:00,146.217,146.217,146.205,146.211,60800000.0
2006-07-07 15:52:00,146.231,146.246,146.231,146.236,65900001.0
2006-07-07 15:53:00,146.241,146.26,146.231,146.253,85900000.0
2006-07-07 15:54:00,146.256,146.296,146.256,146.296,81499998.0
2006-07-07 15:55:00,146.303,146.309,146.282,146.296,118899999.0
2006-07-07 15:56:00,146.311,146.311,146.299,146.299,85399999.0
2006-07-07 15:57:00,146.309,146.327,146.301,146.301,63600000.0
2006-07-07 15:58:00,146.295,146.315,146.295,146.315,85600001.0
2006-07-07 15:59:00,146.323,146.335,146.305,146.335,143100000.0
2006-07-07 16:00:00,146.338,146.338,146.316,146.316,114700000.0
2006-07-07 16:01:00,146.325,146.337,146.32,146.323,126999997.0
2006-07-07 16:02:00,146.317,146.317,146.29,146.305,74999999.0
2006-07-07 16:03:00,146.303,146.303,146.285,146.295,102200002.0
2006-07-07 16:04:00,146.289,146.289,146.268,146.287,86400001.0
2006-07-07 16:05:00,146.294,146.304,146.291,146.304,77600000.0
2006-07-07 16:06:00,146.295,146.295,146.285,146.285,106300001.0
2006-07-07 16:07:00,146.3,146.303,146.282,146.285,149699996.0
2006-07-07 16:08:00,146.268,146.302,146.266,146.302,114099999.0
2006-07-07 16:09:00,146.288,146.289,146.27,146.289,112799998.0
2006-07-07 16:10:00,146.29,146.29,146.27,146.287,50800000.0
2006-07-07 16:11:00,146.284,146.284,146.27,146.27,64400000.0
2006-07-07 16:12:00,146.253,146.258,146.239,146.239,69699998.0
2006-07-07 16:13:00,146.243,146.244,146.207,146.211,158099999.0
2006-07-07 16:14:00,146.219,146.221,146.208,146.213,79000001.0
2006-07-07 16:15:00,146.211,146.218,146.203,146.21,47700000.0
2006-07-07 16:16:00,146.21,146.215,146.202,146.202,43700000.0
2006-07-07 16:17:00,146.217,146.222,146.207,146.215,80099999.0
2006-07-07 16:18:00,146.22,146.22,146.207,146.215,45199999.0
2006-07-07 16:19:00,146.218,146.235,146.218,146.235,49100000.0
2006-07-07 16:20:00,146.235,146.242,146.231,146.232,40800000.0
2006-07-07 16:21:00,146.233,146.261,146.233,146.261,80800000.0
2006-07-07 16:22:00,146.253,146.261,146.24,146.254,148299999.0
2006-07-07 16:23:00,146.263,146.263,146.249,146.259,194799997.0
2006-07-07 16:24:00,146.255,146.255,146.244,146.25,56600000.0
2006-07-07 16:25:00,146.253,146.253,146.238,146.253,98300000.0
2006-07-07 16:26:00,146.253,146.261,146.248,146.255,98599999.0
2006-07-07 16:27:00,146.243,146.243,146.22,146.227,78800002.0
2006-07-07 16:28:00,146.245,146.249,146.225,146.246,81300000.0
2006-07-07 16:29:00,146.245,146.251,146.223,146.235,128199997.0
2006-07-07 16:30:00,146.246,146.272,146.239,146.272,135599998.0
2006-07-07 16:31:00,146.25,146.266,146.248,146.248,68400000.0
2006-07-07 16:32:00,146.244,146.244,146.236,146.241,90199998.0
2006-07-07 16:33:00,146.252,146.252,146.238,146.238,61999999.0
2006-07-07 16:34:00,146.236,146.245,146.232,146.232,118200003.0
2006-07-07 16:35:00,146.235,146.239,146.234,146.236,45799999.0
2006-07-07 16:36:00,146.23,146.251,146.23,146.234,43800000.0
2006-07-07 16:37:00,146.23,146.237,146.228,146.23,99799998.0
2006-07-07 16:38:00,146.228,146.24,146.222,146.24,25300000.0
2006-07-07 16:39:00,146.236,146.236,146.22,146.22,45700000.0
2006-07-07 16:40:00,146.204,146.204,146.176,146.176,50299999.0
2006-07-07 16:41:00,146.175,146.18,146.152,146.157,98299998.0
2006-07-07 16:42:00,146.158,146.158,146.143,146.143,74100000.0
2006-07-07 16:43:00,146.154,146.159,146.129,146.129,101800000.0
2006-07-07 16:44:00,146.13,146.137,146.117,146.12,98200000.0
2006-07-07 16:45:00,146.125,146.127,146.116,146.127,137699999.0
2006-07-07 16:46:00,146.127,146.13,146.112,146.115,117200001.0
2006-07-07 16:47:00,146.111,146.113,146.1,146.113,69699998.0
2006-07-07 16:48:00,146.106,146.116,146.096,146.115,51500001.0
2006-07-07 16:49:00,146.115,146.133,146.113,146.121,77200000.0
2006-07-07 16:50:00,146.124,146.124,146.116,146.12,46400000.0
2006-07-07 16:51:00,146.117,146.127,146.108,146.12,61600000.0
2006-07-07 16:52:00,146.12,146.12,146.097,146.097,101200000.0
2006-07-07 16:53:00,146.114,146.118,146.107,146.116,146000000.0
2006-07-07 16:54:00,146.113,146.113,146.099,146.113,52200000.0
2006-07-07 16:55:00,146.121,146.121,146.101,146.11,87000000.0
2006-07-07 16:56:00,146.122,146.128,146.118,146.128,98399999.0
2006-07-07 16:57:00,146.119,146.119,146.102,146.118,92400001.0
2006-07-07 16:58:00,146.132,146.139,146.122,146.139,69500000.0
2006-07-07 16:59:00,146.152,146.165,146.148,146.148,59200000.0
2006-07-07 17:00:00,146.141,146.141,146.111,146.127,80500001.0
2006-07-07 17:01:00,146.123,146.135,146.121,146.135,108500001.0
2006-07-07 17:02:00,146.133,146.138,146.133,146.138,47200000.0
2006-07-07 17:03:00,146.126,146.138,146.126,146.131,117899999.0
2006-07-07 17:04:00,146.127,146.128,146.113,146.126,179800001.0
2006-07-07 17:05:00,146.123,146.131,146.118,146.118,80399999.0
2006-07-07 17:06:00,146.12,146.12,146.099,146.099,74399999.0
2006-07-07 17:07:00,146.101,146.108,146.094,146.094,73499999.0
2006-07-07 17:08:00,146.087,146.093,146.083,146.089,112600000.0
2006-07-07 17:09:00,146.091,146.092,146.081,146.081,129599999.0
2006-07-07 17:10:00,146.084,146.103,146.084,146.088,107000001.0
2006-07-07 17:11:00,146.093,146.102,146.088,146.093,73700000.0
2006-07-07 17:12:00,146.092,146.102,146.092,146.098,132100001.0
2006-07-07 17:13:00,146.091,146.1,146.09,146.1,57399999.0
2006-07-07 17:14:00,146.11,146.11,146.095,146.105,138300003.0
2006-07-07 17:15:00,146.102,146.111,146.102,146.106,113799996.0
2006-07-07 17:16:00,146.106,146.107,146.096,146.103,63699999.0
2006-07-07 17:17:00,146.105,146.113,146.105,146.113,95700001.0
2006-07-07 17:18:00,146.103,146.103,146.083,146.083,110999999.0
2006-07-07 17:19:00,146.08,146.092,146.077,146.082,103800000.0
2006-07-07 17:20:00,146.08,146.08,146.042,146.042,105900000.0
2006-07-07 17:21:00,146.044,146.055,146.044,146.049,51700000.0
2006-07-07 17:22:00,146.048,146.06,146.04,146.04,60299999.0
2006-07-07 17:23:00,146.037,146.043,146.032,146.032,81600000.0
2006-07-07 17:24:00,146.037,146.051,146.037,146.04,158199998.0
2006-07-07 17:25:00,146.052,146.057,146.045,146.045,29400000.0
2006-07-07 17:26:00,146.036,146.048,146.029,146.029,95799999.0
2006-07-07 17:27:00,146.032,146.045,146.032,146.043,52199999.0
2006-07-07 17:28:00,146.036,146.049,146.03,146.049,93100001.0
2006-07-07 17:29:00,146.044,146.047,146.036,146.047,85499998.0
2006-07-07 17:30:00,146.048,146.048,146.03,146.03,54000001.0
2006-07-07 17:31:00,146.03,146.037,146.03,146.037,103299997.0
2006-07-07 17:32:00,146.023,146.063,146.023,146.054,48400001.0
2006-07-07 17:33:00,146.047,146.083,146.047,146.083,74600001.0
2006-07-07 17:34:00,146.102,146.105,146.086,146.09,64400000.0
2006-07-07 17:35:00,146.09,146.118,146.077,146.109,64000000.0
2006-07-07 17:36:00,146.102,146.102,146.081,146.081,35400000.0
2006-07-07 17:37:00,146.076,146.084,146.067,146.079,125699997.0
2006-07-07 17:38:00,146.082,146.082,146.044,146.045,63300000.0
2006-07-07 17:39:00,146.045,146.077,146.045,146.071,56600000.0
2006-07-07 17:40:00,146.072,146.083,146.058,146.068,62899999.0
2006-07-07 17:41:00,146.075,146.091,146.075,146.091,81499999.0
2006-07-07 17:42:00,146.1,146.1,146.077,146.08,68299999.0
2006-07-07 17:43:00,146.085,146.103,146.076,146.097,75999999.0
2006-07-07 17:44:00,146.099,146.102,146.089,146.102,179599999.0
2006-07-07 17:45:00,146.093,146.107,146.082,146.106,128600000.0
2006-07-07 17:46:00,146.101,146.112,146.092,146.108,109099999.0
2006-07-07 17:47:00,146.107,146.107,146.087,146.098,65300000.0
2006-07-07 17:48:00,146.105,146.119,146.105,146.119,181699999.0
2006-07-07 17:49:00,146.118,146.13,146.118,146.121,75899999.0
2006-07-07 17:50:00,146.122,146.128,146.119,146.126,75200000.0
2006-07-07 17:51:00,146.118,146.118,146.101,146.118,156099998.0
2006-07-07 17:52:00,146.114,146.119,146.107,146.11,106400000.0
2006-07-07 17:53:00,146.094,146.108,146.08,146.105,83000001.0
2006-07-07 17:54:00,146.102,146.12,146.096,146.12,106999998.0
2006-07-07 17:55:00,146.116,146.116,146.088,146.107,66600000.0
2006-07-07 17:56:00,146.105,146.119,146.094,146.115,113100002.0
2006-07-07 17:57:00,146.116,146.116,146.077,146.077,129200002.0
2006-07-07 17:58:00,146.077,146.093,146.077,146.09,55300000.0
2006-07-07 17:59:00,146.096,146.134,146.096,146.119,159800004.0
2006-07-07 18:00:00,146.111,146.111,146.094,146.103,102700000.0
2006-07-07 18:01:00,146.094,146.099,146.074,146.074,1531700001.0
2006-07-07 18:02:00,146.066,146.066,145.993,146.009,1963900004.0
2006-07-07 18:03:00,146.01,146.015,145.997,146.002,2113800003.0
2006-07-07 18:04:00,146.0,146.013,145.999,146.002,1458399994.0
2006-07-07 18:05:00,146.002,146.017,145.999,146.017,1528599999.0
2006-07-07 18:06:00,146.016,146.016,145.967,145.974,872699995.0
2006-07-07 18:07:00,145.968,145.976,145.959,145.961,2071099988.0
2006-07-07 18:08:00,145.958,145.961,145.942,145.945,1596400006.0
2006-07-07 18:09:00,145.949,145.986,145.949,145.972,1130100003.0
2006-07-07 18:10:00,145.977,145.977,145.953,145.953,789000000.0
2006-07-07 18:11:00,145.958,145.963,145.95,145.955,645999998.0
2006-07-07 18:12:00,145.957,145.967,145.95,145.952,966699999.0
2006-07-07 18:13:00,145.955,145.963,145.952,145.955,1293899999.0
2006-07-07 18:14:00,145.956,145.967,145.955,145.961,1429099997.0
2006-07-07 18:15:00,145.96,145.969,145.953,145.968,1453600000.0
2006-07-07 18:16:00,145.965,145.978,145.959,145.966,1381700003.0
2006-07-07 18:17:00,145.965,145.973,145.958,145.973,851200003.0
2006-07-07 18:18:00,145.975,145.981,145.969,145.975,628099997.0
2006-07-07 18:19:00,145.977,145.994,145.975,145.979,605699996.0
2006-07-07 18:20:00,145.982,145.993,145.974,145.98,1718399994.0
2006-07-07 18:21:00,145.985,145.996,145.983,145.996,1277399994.0
2006-07-07 18:22:00,146.002,146.018,146.0,146.013,903899997.0
2006-07-07 18:23:00,146.013,146.019,146.002,146.015,1433399998.0
2006-07-07 18:24:00,146.011,146.027,146.011,146.021,1097300001.0
2006-07-07 18:25:00,146.025,146.029,146.017,146.025,1284900003.0
2006-07-07 18:26:00,146.023,146.039,146.017,146.037,1029299995.0
2006-07-07 18:27:00,146.049,146.081,146.049,146.076,699800000.0
2006-07-07 18:28:00,146.09,146.091,146.073,146.08,835799998.0
2006-07-07 18:29:00,146.085,146.121,146.085,146.121,765699997.0
2006-07-07 18:30:00,146.128,146.159,146.128,146.147,548000001.0
2006-07-07 18:31:00,146.15,146.164,146.136,146.163,917500008.0
2006-07-07 18:32:00,146.16,146.16,146.128,146.129,1436799998.0
2006-07-07 18:33:00,146.125,146.138,146.118,146.126,1296699995.0
2006-07-07 18:34:00,146.122,146.122,146.095,146.103,1272299999.0
2006-07-07 18:35:00,146.105,146.109,146.092,146.1,1188600000.0
2006-07-07 18:36:00,146.101,146.112,146.096,146.106,545999996.0
2006-07-07 18:37:00,146.11,146.134,146.11,146.122,643400001.0
2006-07-07 18:38:00,146.125,146.13,146.115,146.125,287199997.0
2006-07-07 18:39:00,146.127,146.132,146.113,146.12,375399998.0
2006-07-07 18:40:00,146.118,146.132,146.115,146.122,1180899998.0
2006-07-07 18:41:00,146.127,146.13,146.118,146.13,331200000.0
2006-07-07 18:42:00,146.128,146.128,146.108,146.118,730200001.0
2006-07-07 18:43:00,146.118,146.121,146.084,146.087,314599999.0
2006-07-07 18:44:00,146.084,146.099,146.078,146.099,406199999.0
2006-07-07 18:45:00,146.086,146.101,146.083,146.086,221100000.0
2006-07-07 18:46:00,146.083,146.089,146.075,146.085,670999999.0
2006-07-07 18:47:00,146.076,146.079,146.043,146.046,227099995.0
2006-07-07 18:48:00,146.042,146.048,146.026,146.026,688200007.0
2006-07-07 18:49:00,146.027,146.044,146.027,146.043,559600002.0
2006-07-07 18:50:00,146.043,146.063,146.027,146.032,891700001.0
2006-07-07 18:51:00,146.027,146.03,146.013,146.013,482099998.0
2006-07-07 18:52:00,146.02,146.033,146.015,146.02,632600003.0
2006-07-07 18:53:00,146.019,146.035,146.018,146.026,969599999.0
2006-07-07 18:54:00,146.032,146.038,146.016,146.029,967900003.0
2006-07-07 18:55:00,146.032,146.053,146.032,146.042,869400004.0
2006-07-07 18:56:00,146.047,146.059,146.042,146.049,363400002.0
2006-07-07 18:57:00,146.056,146.066,146.047,146.057,516700000.0
2006-07-07 18:58:00,146.069,146.083,146.061,146.07,604299997.0
2006-07-07 18:59:00,146.072,146.085,146.069,146.075,824100005.0
2006-07-07 19:00:00,146.068,146.078,146.058,146.058,368900002.0
2006-07-07 19:01:00,146.058,146.07,146.045,146.065,232900003.0
2006-07-07 19:02:00,146.061,146.079,146.061,146.067,306200001.0
2006-07-07 19:03:00,146.065,146.102,146.065,146.091,804899999.0
2006-07-07 19:04:00,146.097,146.113,146.091,146.101,453099999.0
2006-07-07 19:05:00,146.103,146.103,146.08,146.08,539199999.0
2006-07-07 19:06:00,146.09,146.131,146.09,146.107,974400001.0
2006-07-07 19:07:00,146.106,146.122,146.1,146.113,918700002.0
2006-07-07 19:08:00,146.115,146.126,146.094,146.095,798299998.0
2006-07-07 19:09:00,146.096,146.108,146.088,146.106,823200002.0
2006-07-07 19:10:00,146.115,146.117,146.104,146.108,112000000.0
2006-07-07 19:11:00,146.107,146.115,146.102,146.102,409200001.0
2006-07-07 19:12:00,146.105,146.114,146.101,146.111,407299996.0
2006-07-07 19:13:00,146.112,146.118,146.109,146.118,89000000.0
2006-07-07 19:14:00,146.114,146.118,146.109,146.11,369899996.0
2006-07-07 19:15:00,146.1,146.133,146.058,146.07,1031300000.0
2006-07-07 19:16:00,146.068,146.082,146.067,146.073,380299998.0
2006-07-07 19:17:00,146.067,146.079,146.054,146.067,336099999.0
2006-07-07 19:18:00,146.074,146.081,146.068,146.069,333599997.0
2006-07-07 19:19:00,146.068,146.078,146.065,146.078,591599999.0
2006-07-07 19:20:00,146.086,146.113,146.086,146.1,388299997.0
2006-07-07 19:21:00,146.108,146.115,146.102,146.109,534200000.0
2006-07-07 19:22:00,146.111,146.116,146.107,146.113,86200000.0
2006-07-07 19:23:00,146.126,146.129,146.114,146.116,1137200003.0
2006-07-07 19:24:00,146.118,146.134,146.115,146.118,496500005.0
2006-07-07 19:25:00,146.113,146.124,146.108,146.119,685799997.0
2006-07-07 19:26:00,146.118,146.125,146.113,146.115,1082599994.0
2006-07-07 19:27:00,146.12,146.153,146.12,146.128,754199993.0
2006-07-07 19:28:00,146.124,146.128,146.112,146.12,606999997.0
2006-07-07 19:29:00,146.12,146.12,146.108,146.119,427000000.0
2006-07-07 19:30:00,146.13,146.138,146.124,146.132,785900001.0
2006-07-07 19:31:00,146.13,146.135,146.121,146.129,791099996.0
2006-07-07 19:32:00,146.127,146.141,146.126,146.134,758800000.0
2006-07-07 19:33:00,146.134,146.139,146.125,146.135,622799997.0
2006-07-07 19:34:00,146.133,146.133,146.103,146.103,969100006.0
2006-07-07 19:35:00,146.1,146.122,146.1,146.113,583299999.0
2006-07-07 19:36:00,146.12,146.121,146.109,146.111,499999998.0
2006-07-07 19:37:00,146.108,146.122,146.108,146.117,98300000.0
2006-07-07 19:38:00,146.12,146.124,146.114,146.116,675399997.0
2006-07-07 19:39:00,146.122,146.134,146.109,146.115,726299999.0
2006-07-07 19:40:00,146.117,146.117,146.097,146.115,609500003.0
2006-07-07 19:41:00,146.115,146.137,146.115,146.12,959999998.0
2006-07-07 19:42:00,146.127,146.14,146.122,146.124,612000002.0
2006-07-07 19:43:00,146.125,146.13,146.115,146.115,72099999.0
2006-07-07 19:44:00,146.115,146.126,146.114,146.123,508600000.0
2006-07-07 19:45:00,146.123,146.126,146.115,146.123,150699999.0
2006-07-07 19:46:00,146.125,146.13,146.113,146.125,333300003.0
2006-07-07 19:47:00,146.121,146.121,146.088,146.088,187099998.0
2006-07-07 19:48:00,146.082,146.082,146.057,146.064,678800003.0
2006-07-07 19:49:00,146.068,146.08,146.068,146.075,288699994.0
2006-07-07 19:50:00,146.072,146.072,146.06,146.06,341100000.0
2006-07-07 19:51:00,146.062,146.071,146.061,146.064,331599999.0
2006-07-07 19:52:00,146.069,146.069,146.054,146.055,512400002.0
2006-07-07 19:53:00,146.058,146.062,146.046,146.059,414900000.0
2006-07-07 19:54:00,146.058,146.068,146.055,146.068,325999998.0
2006-07-07 19:55:00,146.072,146.079,146.071,146.071,246099998.0
2006-07-07 19:56:00,146.071,146.076,146.067,146.072,410200003.0
2006-07-07 19:57:00,146.064,146.078,146.064,146.073,727899997.0
2006-07-07 19:58:00,146.075,146.084,146.065,146.065,490300000.0
2006-07-07 19:59:00,146.065,146.081,146.064,146.073,532900004.0
2006-07-07 20:00:00,146.081,146.086,146.075,146.077,166800000.0
2006-07-07 20:01:00,146.075,146.084,146.065,146.066,459700000.0
2006-07-07 20:02:00,146.07,146.088,146.062,146.069,186599999.0
2006-07-07 20:03:00,146.072,146.077,146.064,146.07,225300000.0
2006-07-07 20:04:00,146.073,146.088,146.073,146.08,453000001.0
2006-07-07 20:05:00,146.085,146.1,146.084,146.086,683300000.0
2006-07-07 20:06:00,146.087,146.087,146.072,146.08,533199997.0
2006-07-07 20:07:00,146.072,146.075,146.053,146.053,357800001.0
2006-07-07 20:08:00,146.047,146.047,146.016,146.025,756600000.0
2006-07-07 20:09:00,146.029,146.064,146.028,146.064,380599999.0
2006-07-07 20:10:00,146.061,146.073,146.056,146.065,363299998.0
2006-07-07 20:11:00,146.072,146.089,146.054,146.085,942100009.0
2006-07-07 20:12:00,146.082,146.094,146.067,146.067,746199994.0
2006-07-07 20:13:00,146.062,146.066,146.046,146.062,448099996.0
2006-07-07 20:14:00,146.055,146.07,146.046,146.057,451199996.0
2006-07-07 20:15:00,146.068,146.072,146.055,146.06,855500009.0
2006-07-07 20:16:00,146.06,146.079,146.054,146.07,395200002.0
2006-07-07 20:17:00,146.075,146.112,146.075,146.108,263099998.0
2006-07-07 20:18:00,146.104,146.104,146.087,146.095,172600000.0
2006-07-07 20:19:00,146.1,146.101,146.082,146.082,481600000.0
2006-07-07 20:20:00,146.085,146.107,146.085,146.1,275899999.0
2006-07-07 20:21:00,146.109,146.134,146.109,146.125,372799997.0
2006-07-07 20:22:00,146.125,146.136,146.118,146.123,460400000.0
2006-07-07 20:23:00,146.125,146.128,146.108,146.111,476300002.0
2006-07-07 20:24:00,146.111,146.116,146.1,146.109,244199998.0
2006-07-07 20:25:00,146.108,146.111,146.092,146.105,511600004.0
2006-07-07 20:26:00,146.107,146.118,146.105,146.118,399899999.0
2006-07-07 20:27:00,146.12,146.126,146.112,146.123,684200000.0
2006-07-07 20:28:00,146.113,146.117,146.101,146.117,1082800000.0
2006-07-07 20:29:00,146.116,146.131,146.095,146.127,1121800003.0
2006-07-07 20:30:00,146.124,146.142,146.119,146.128,1800400004.0
2006-07-07 20:31:00,146.122,146.131,146.099,146.115,1256100007.0
2006-07-07 20:32:00,146.105,146.109,146.09,146.095,1018099997.0
2006-07-07 20:33:00,146.09,146.095,146.078,146.091,452900005.0
2006-07-07 20:34:00,146.083,146.085,146.069,146.072,402099998.0
2006-07-07 20:35:00,146.077,146.112,146.077,146.112,337200004.0
2006-07-07 20:36:00,146.115,146.124,146.105,146.11,529399999.0
2006-07-07 20:37:00,146.106,146.112,146.099,146.106,421200000.0
2006-07-07 20:38:00,146.108,146.109,146.096,146.108,759000003.0
2006-07-07 20:39:00,146.108,146.108,146.095,146.105,858299999.0
2006-07-07 20:40:00,146.101,146.114,146.1,146.103,1193899994.0
2006-07-07 20:41:00,146.1,146.107,146.095,146.095,436400001.0
2006-07-07 20:42:00,146.1,146.105,146.092,146.099,327000004.0
2006-07-07 20:43:00,146.099,146.103,146.088,146.1,423899998.0
2006-07-07 20:44:00,146.097,146.102,146.084,146.087,834800002.0
2006-07-07 20:45:00,146.094,146.101,146.081,146.081,832199996.0
2006-07-07 20:46:00,146.08,146.08,146.058,146.06,925900000.0
2006-07-07 20:47:00,146.052,146.065,146.044,146.046,842899999.0
2006-07-07 20:48:00,146.05,146.055,146.023,146.036,533099998.0
2006-07-07 20:49:00,146.041,146.048,146.037,146.043,371000000.0
2006-07-07 20:50:00,146.033,146.04,146.022,146.025,1173700005.0
2006-07-07 20:51:00,146.02,146.023,146.006,146.016,458199998.0
2006-07-07 20:52:00,146.015,146.02,146.008,146.019,207200003.0
2006-07-07 20:53:00,146.022,146.04,146.018,146.035,798800004.0
2006-07-07 20:54:00,146.028,146.031,146.022,146.03,283699998.0
2006-07-07 20:55:00,146.028,146.045,146.028,146.036,878500000.0
2006-07-07 20:56:00,146.038,146.049,146.03,146.03,799900004.0
2006-07-07 20:57:00,146.031,146.041,146.019,146.02,742999993.0
2006-07-07 20:58:00,146.033,146.058,146.031,146.041,951700001.0
2006-07-07 20:59:00,146.047,146.09,146.047,146.09,1163400001.0
2006-07-07 21:00:00,146.105,146.123,146.104,146.108,1189499990.0
2006-07-07 21:01:00,146.111,146.121,146.104,146.113,858399993.0
2006-07-07 21:02:00,146.107,146.121,146.107,146.11,561300002.0
2006-07-07 21:03:00,146.11,146.128,146.109,146.11,977300005.0
2006-07-07 21:04:00,146.108,146.113,146.096,146.112,550500001.0
2006-07-07 21:05:00,146.115,146.121,146.106,146.12,578500001.0
2006-07-07 21:06:00,146.111,146.111,146.084,146.099,596999998.0
2006-07-07 21:07:00,146.102,146.117,146.099,146.113,547399999.0
2006-07-07 21:08:00,146.114,146.121,146.102,146.105,343900000.0
2006-07-07 21:09:00,146.112,146.114,146.094,146.108,188100001.0
2006-07-07 21:10:00,146.112,146.115,146.1,146.105,325900002.0
2006-07-07 21:11:00,146.101,146.115,146.101,146.11,237499998.0
2006-07-07 21:12:00,146.112,146.119,146.108,146.108,561400004.0
2006-07-07 21:13:00,146.106,146.12,146.1,146.12,505100002.0
2006-07-07 21:14:00,146.11,146.121,146.105,146.115,817799997.0
2006-07-07 21:15:00,146.111,146.111,146.086,146.086,967699993.0
2006-07-07 21:16:00,146.082,146.085,146.068,146.068,495900000.0
2006-07-07 21:17:00,146.061,146.076,146.055,146.072,750299999.0
2006-07-07 21:18:00,146.074,146.074,146.058,146.074,264999999.0
2006-07-07 21:19:00,146.071,146.083,146.063,146.07,616500004.0
2006-07-07 21:20:00,146.074,146.084,146.067,146.071,1034999999.0
2006-07-07 21:21:00,146.068,146.075,146.065,146.067,694200001.0
2006-07-07 21:22:00,146.065,146.075,146.06,146.07,895699995.0
2006-07-07 21:23:00,146.07,146.075,146.067,146.07,652699996.0
2006-07-07 21:24:00,146.065,146.09,146.063,146.077,480500000.0
2006-07-07 21:25:00,146.08,146.091,146.071,146.074,638099997.0
2006-07-07 21:26:00,146.061,146.064,146.031,146.036,290599998.0
2006-07-07 21:27:00,146.036,146.036,146.013,146.022,157300001.0
2006-07-07 21:28:00,146.021,146.036,146.021,146.03,76199999.0
2006-07-07 21:29:00,146.023,146.023,146.003,146.009,202600000.0
2006-07-07 21:30:00,146.005,146.02,145.997,146.003,278200004.0
2006-07-07 21:31:00,145.999,146.008,145.98,145.98,87100000.0
2006-07-07 21:32:00,145.976,145.988,145.973,145.983,575000001.0
2006-07-07 21:33:00,145.985,145.99,145.985,145.985,112000000.0
2006-07-07 21:34:00,145.986,145.996,145.986,145.991,347800001.0
2006-07-07 21:35:00,145.991,146.004,145.991,145.998,291099999.0
2006-07-07 21:36:00,145.997,145.998,145.985,145.985,303799997.0
2006-07-07 21:37:00,145.988,145.989,145.976,145.976,216100001.0
2006-07-07 21:38:00,145.971,145.973,145.945,145.945,117099999.0
2006-07-07 21:39:00,145.943,145.955,145.942,145.954,255000001.0
2006-07-07 21:40:00,145.954,145.959,145.949,145.959,263399999.0
2006-07-07 21:41:00,145.957,145.957,145.94,145.951,106099999.0
2006-07-07 21:42:00,145.958,145.988,145.958,145.981,317800003.0
2006-07-07 21:43:00,145.981,145.989,145.969,145.973,364800000.0
2006-07-07 21:44:00,145.971,145.984,145.965,145.965,431699998.0
2006-07-07 21:45:00,145.963,145.965,145.957,145.96,352300000.0
2006-07-07 21:46:00,145.958,145.96,145.94,145.94,389100001.0
2006-07-07 21:47:00,145.943,145.961,145.942,145.958,340900000.0
2006-07-07 21:48:00,145.958,145.972,145.958,145.97,83600002.0
2006-07-07 21:49:00,145.96,145.97,145.96,145.965,159799998.0
2006-07-07 21:50:00,145.972,146.005,145.972,146.005,55000000.0
2006-07-07 21:51:00,146.004,146.004,145.99,145.999,171299995.0
2006-07-07 21:52:00,145.986,145.993,145.972,145.993,176199999.0
2006-07-07 21:53:00,145.992,145.992,145.983,145.983,204400007.0
2006-07-07 21:54:00,145.985,145.994,145.984,145.989,247200003.0
2006-07-07 21:55:00,145.992,145.992,145.979,145.979,68500000.0
2006-07-07 21:56:00,145.991,145.995,145.991,145.995,34400000.0
2006-07-07 21:57:00,145.999,146.004,145.984,145.998,84300001.0
2006-07-07 21:58:00,145.991,145.991,145.975,145.985,50900000.0
2006-07-07 21:59:00,145.98,145.987,145.98,145.985,68000000.0
2006-07-07 22:00:00,145.982,145.982,145.973,145.977,232100004.0
2006-07-07 22:01:00,145.983,145.984,145.969,145.978,333400000.0
2006-07-07 22:02:00,145.985,145.994,145.981,145.993,458599997.0
2006-07-07 22:03:00,145.996,146.012,145.995,146.009,55199999.0
2006-07-07 22:04:00,146.018,146.03,146.008,146.012,200100000.0
2006-07-07 22:05:00,146.009,146.017,146.009,146.015,73400000.0
2006-07-07 22:06:00,146.013,146.013,146.002,146.002,67400000.0
2006-07-07 22:07:00,146.003,146.003,145.988,145.997,151599999.0
2006-07-07 22:08:00,146.001,146.001,145.985,145.998,203900001.0
2006-07-07 22:09:00,145.993,146.003,145.993,145.995,78300000.0
2006-07-07 22:10:00,145.997,146.002,145.995,145.996,150700001.0
2006-07-07 22:11:00,145.988,145.99,145.977,145.985,149399998.0
2006-07-07 22:12:00,145.983,145.993,145.982,145.985,191199996.0
2006-07-07 22:13:00,145.983,145.992,145.978,145.987,144400001.0
2006-07-07 22:14:00,145.989,145.989,145.976,145.978,101499997.0
2006-07-07 22:15:00,145.98,145.988,145.973,145.975,133200000.0
2006-07-07 22:16:00,145.98,145.989,145.979,145.989,182300000.0
2006-07-07 22:17:00,145.981,145.981,145.964,145.965,72399999.0
2006-07-07 22:18:00,145.964,145.969,145.963,145.969,124100000.0
2006-07-07 22:19:00,145.97,145.975,145.97,145.97,68500000.0
2006-07-07 22:20:00,145.975,145.998,145.975,145.993,133600004.0
2006-07-07 22:21:00,145.999,145.999,145.991,145.993,57800000.0
2006-07-07 22:22:00,145.992,145.992,145.967,145.986,190699999.0
2006-07-07 22:23:00,145.994,146.017,145.994,146.014,240999999.0
2006-07-07 22:24:00,146.014,146.015,145.988,145.988,54400000.0
2006-07-07 22:25:00,145.983,145.99,145.977,145.98,211600000.0
2006-07-07 22:26:00,145.984,145.993,145.972,145.987,180600000.0
2006-07-07 22:27:00,145.991,145.999,145.974,145.985,625900001.0
2006-07-07 22:28:00,145.987,145.996,145.984,145.994,223799998.0
2006-07-07 22:29:00,145.997,145.997,145.991,145.997,35100000.0
2006-07-07 22:30:00,145.996,145.996,145.99,145.99,47100000.0
2006-07-07 22:31:00,145.995,146.011,145.981,145.997,152200002.0
2006-07-07 22:32:00,145.999,146.004,145.987,145.989,111400000.0
2006-07-07 22:33:00,145.988,145.988,145.979,145.981,272799996.0
2006-07-07 22:34:00,145.985,146.002,145.98,145.981,256799997.0
2006-07-07 22:35:00,145.977,146.006,145.977,146.006,206399996.0
2006-07-07 22:36:00,146.018,146.037,146.018,146.022,526600004.0
2006-07-07 22:37:00,146.024,146.029,146.02,146.025,177799997.0
2006-07-07 22:38:00,146.021,146.021,145.999,145.999,216900001.0
2006-07-07 22:39:00,145.995,146.008,145.995,145.997,266999999.0
2006-07-07 22:40:00,146.001,146.026,146.001,146.01,428399995.0
2006-07-07 22:41:00,146.002,146.002,145.982,145.982,134600000.0
2006-07-07 22:42:00,145.987,145.987,145.97,145.975,248500001.0
2006-07-07 22:43:00,145.98,145.984,145.978,145.98,101100000.0
2006-07-07 22:44:00,145.983,145.995,145.976,145.978,436899989.0
2006-07-07 22:45:00,145.981,145.994,145.976,145.982,295699999.0
2006-07-07 22:46:00,145.985,145.986,145.976,145.982,91999999.0
2006-07-07 22:47:00,145.983,145.983,145.971,145.98,73100000.0
2006-07-07 22:48:00,145.982,145.997,145.982,145.983,261399997.0
2006-07-07 22:49:00,145.985,146.009,145.982,145.987,303199998.0
2006-07-07 22:50:00,145.988,146.009,145.988,145.994,169600000.0
2006-07-07 22:51:00,145.995,146.004,145.983,145.994,136800003.0
2006-07-07 22:52:00,145.995,146.006,145.992,146.003,201800003.0
2006-07-07 22:53:00,145.994,146.004,145.989,145.99,243199995.0
2006-07-07 22:54:00,145.99,145.992,145.986,145.989,109000000.0
2006-07-07 22:55:00,145.985,146.009,145.985,146.006,105299999.0
2006-07-07 22:56:00,146.02,146.033,146.014,146.025,120399999.0
2006-07-07 22:57:00,146.02,146.05,146.008,146.05,178800000.0
2006-07-07 22:58:00,146.061,146.061,146.044,146.049,192699997.0
2006-07-07 22:59:00,146.056,146.073,146.046,146.063,269700002.0
2006-07-09 23:00:00,146.127,146.127,146.045,146.045,56000000.0
2006-07-09 23:01:00,146.042,146.049,146.027,146.041,83899998.0
2006-07-09 23:02:00,146.058,146.069,146.053,146.053,145300000.0
2006-07-09 23:03:00,146.051,146.059,146.037,146.042,115599999.0
2006-07-09 23:04:00,146.047,146.055,146.047,146.052,73999999.0
2006-07-09 23:05:00,146.04,146.058,146.04,146.05,72200000.0
2006-07-09 23:06:00,146.057,146.057,146.037,146.056,77800001.0
2006-07-09 23:07:00,146.063,146.063,146.037,146.048,77299999.0
2006-07-09 23:08:00,146.04,146.059,146.04,146.055,61800001.0
2006-07-09 23:09:00,146.062,146.062,146.05,146.054,151299999.0
2006-07-09 23:10:00,146.067,146.078,146.06,146.076,131400001.0
2006-07-09 23:11:00,146.067,146.068,146.031,146.057,131100003.0
2006-07-09 23:12:00,146.063,146.073,146.05,146.073,82599997.0
2006-07-09 23:13:00,146.07,146.074,146.053,146.063,62300001.0
2006-07-09 23:14:00,146.018,146.028,145.981,145.981,185899999.0
2006-07-09 23:15:00,145.998,146.041,145.998,146.041,55500000.0
2006-07-09 23:16:00,146.043,146.043,145.964,145.981,71800000.0
2006-07-09 23:17:00,146.02,146.028,145.939,145.939,100700000.0
2006-07-09 23:18:00,145.955,145.984,145.955,145.978,102400000.0
2006-07-09 23:19:00,145.963,145.989,145.95,145.957,102600000.0
2006-07-09 23:20:00,145.972,146.006,145.972,145.998,103599998.0
2006-07-09 23:21:00,145.991,145.998,145.974,145.974,17600000.0
2006-07-09 23:22:00,145.974,145.995,145.973,145.99,142200000.0
2006-07-09 23:23:00,145.975,145.984,145.948,145.966,116600000.0
2006-07-09 23:24:00,145.952,145.975,145.947,145.975,107799999.0
2006-07-09 23:25:00,145.955,145.955,145.928,145.928,39500000.0
2006-07-09 23:26:00,145.927,145.959,145.927,145.93,88300000.0
2006-07-09 23:27:00,145.929,145.93,145.917,145.917,74000001.0
2006-07-09 23:28:00,145.923,145.95,145.915,145.934,123600002.0
2006-07-09 23:29:00,145.934,145.934,145.902,145.917,150999998.0
2006-07-09 23:30:00,145.932,145.936,145.907,145.918,149100004.0
2006-07-09 23:31:00,145.918,145.943,145.916,145.925,121799997.0
2006-07-09 23:32:00,145.937,145.952,145.937,145.942,98900001.0
2006-07-09 23:33:00,145.949,145.951,145.904,145.93,101299999.0
2006-07-09 23:34:00,145.945,145.966,145.945,145.961,110800001.0
2006-07-09 23:35:00,145.982,145.983,145.95,145.962,166899998.0
2006-07-09 23:36:00,145.96,145.965,145.936,145.965,94800001.0
2006-07-09 23:37:00,145.955,145.97,145.947,145.961,66400000.0
2006-07-09 23:38:00,145.973,145.98,145.965,145.966,128600000.0
2006-07-09 23:39:00,145.985,145.985,145.964,145.964,78500000.0
2006-07-09 23:40:00,145.949,145.95,145.941,145.942,63900000.0
2006-07-09 23:41:00,145.947,145.963,145.947,145.952,115100002.0
2006-07-09 23:42:00,145.962,145.962,145.937,145.944,159000000.0
2006-07-09 23:43:00,145.948,145.962,145.932,145.952,116299998.0
2006-07-09 23:44:00,145.942,145.955,145.917,145.929,122899998.0
2006-07-09 23:45:00,145.915,145.935,145.91,145.926,137599998.0
2006-07-09 23:46:00,145.92,145.954,145.92,145.938,146100003.0
2006-07-09 23:47:00,145.943,145.943,145.919,145.932,53099999.0
2006-07-09 23:48:00,145.922,145.922,145.894,145.901,45700000.0
2006-07-09 23:49:00,145.89,145.935,145.89,145.93,117399997.0
2006-07-09 23:50:00,145.908,145.929,145.9,145.906,68800000.0
2006-07-09 23:51:00,145.902,145.917,145.88,145.88,59600000.0
2006-07-09 23:52:00,145.878,145.919,145.876,145.917,107499998.0
2006-07-09 23:53:00,145.923,145.929,145.899,145.906,100500001.0
2006-07-09 23:54:00,145.917,145.92,145.893,145.919,88400002.0
2006-07-09 23:55:00,145.915,145.915,145.882,145.887,34600000.0
2006-07-09 23:56:00,145.888,145.913,145.879,145.897,127999999.0
2006-07-09 23:57:00,145.888,145.888,145.872,145.888,76600001.0
2006-07-09 23:58:00,145.88,145.895,145.865,145.876,97400001.0
2006-07-09 23:59:00,145.885,145.897,145.865,145.897,158899995.0
2006-07-10 00:00:00,145.876,145.876,145.863,145.875,98600000.0
2006-07-10 00:01:00,145.866,145.885,145.853,145.878,114599996.0
2006-07-10 00:02:00,146.054,146.054,145.868,145.868,51399999.0
2006-07-10 00:03:00,145.842,145.846,145.836,145.842,106700000.0
2006-07-10 00:04:00,145.85,145.853,145.845,145.85,30200001.0
2006-07-10 00:05:00,145.855,145.861,145.85,145.858,123600000.0
2006-07-10 00:06:00,145.855,145.869,145.855,145.864,135599998.0
2006-07-10 00:07:00,145.87,145.877,145.856,145.875,166100004.0
2006-07-10 00:08:00,145.883,145.888,145.881,145.881,109300000.0
2006-07-10 00:09:00,145.889,145.891,145.88,145.885,47000000.0
2006-07-10 00:10:00,145.884,145.899,145.882,145.899,66100000.0
2006-07-10 00:11:00,145.889,145.889,145.883,145.883,30400000.0
2006-07-10 00:12:00,145.872,145.873,145.86,145.86,188900001.0
2006-07-10 00:13:00,145.85,145.855,145.846,145.855,93200001.0
2006-07-10 00:14:00,145.857,145.857,145.847,145.854,56600000.0
2006-07-10 00:15:00,145.857,145.857,145.838,145.847,82399999.0
2006-07-10 00:16:00,145.853,145.859,145.841,145.855,137799997.0
2006-07-10 00:17:00,145.858,145.867,145.855,145.858,124899999.0
2006-07-10 00:18:00,145.852,145.862,145.852,145.853,43200000.0
2006-07-10 00:19:00,145.85,145.855,145.839,145.853,119799997.0
2006-07-10 00:20:00,145.854,145.854,145.845,145.85,150600002.0
2006-07-10 00:21:00,145.847,145.855,145.847,145.85,71199999.0
2006-07-10 00:22:00,145.85,145.861,145.849,145.858,44600000.0
2006-07-10 00:23:00,145.864,145.864,145.855,145.861,100099999.0
2006-07-10 00:24:00,145.871,145.875,145.86,145.86,75200000.0
2006-07-10 00:25:00,145.87,145.87,145.857,145.862,45900000.0
2006-07-10 00:26:00,145.855,145.862,145.855,145.862,52200000.0
2006-07-10 00:27:00,145.862,145.87,145.852,145.856,122900002.0
2006-07-10 00:28:00,145.855,145.865,145.845,145.845,69900000.0
2006-07-10 00:29:00,145.864,145.864,145.85,145.855,44000000.0
2006-07-10 00:30:00,145.855,145.865,145.853,145.859,125000002.0
2006-07-10 00:31:00,145.853,145.866,145.851,145.851,133399999.0
2006-07-10 00:32:00,145.855,145.856,145.855,145.856,24000000.0
2006-07-10 00:33:00,145.86,145.86,145.855,145.86,102900001.0
2006-07-10 00:34:00,145.865,145.882,145.865,145.875,64800001.0
2006-07-10 00:35:00,145.877,145.886,145.875,145.885,112500001.0
2006-07-10 00:36:00,145.888,145.895,145.887,145.887,150300002.0
2006-07-10 00:37:00,145.889,145.897,145.878,145.896,117500001.0
2006-07-10 00:38:00,145.906,145.932,145.906,145.921,76000000.0
2006-07-10 00:39:00,145.923,145.944,145.921,145.944,64700000.0
2006-07-10 00:40:00,145.947,145.947,145.925,145.925,56200000.0
2006-07-10 00:41:00,145.912,145.927,145.912,145.927,77900000.0
2006-07-10 00:42:00,145.932,145.945,145.921,145.932,68700001.0
2006-07-10 00:43:00,145.935,145.935,145.909,145.918,133600001.0
2006-07-10 00:44:00,145.921,145.951,145.921,145.951,51599999.0
2006-07-10 00:45:00,145.966,145.976,145.957,145.976,140800002.0
2006-07-10 00:46:00,145.974,145.999,145.974,145.994,98599999.0
2006-07-10 00:47:00,146.0,146.003,145.98,145.982,117100002.0
2006-07-10 00:48:00,145.988,145.995,145.979,145.995,102399998.0
2006-07-10 00:49:00,145.987,145.994,145.978,145.985,86800000.0
2006-07-10 00:50:00,145.981,146.0,145.981,145.995,50400000.0
2006-07-10 00:51:00,146.0,146.0,145.979,145.984,84500000.0
2006-07-10 00:52:00,145.985,145.993,145.98,145.99,80700000.0
2006-07-10 00:53:00,145.99,145.993,145.976,145.993,100700002.0
2006-07-10 00:54:00,145.994,146.009,145.985,145.996,98600000.0
2006-07-10 00:55:00,145.992,146.032,145.992,146.013,117599999.0
2006-07-10 00:56:00,146.017,146.033,146.009,146.009,45700000.0
2006-07-10 00:57:00,146.009,146.029,146.009,146.029,191899996.0
2006-07-10 00:58:00,146.029,146.029,146.011,146.015,113400000.0
2006-07-10 00:59:00,146.013,146.019,146.007,146.019,122099999.0
2006-07-10 01:00:00,146.01,146.02,146.009,146.009,85500000.0
2006-07-10 01:01:00,146.008,146.01,145.963,145.968,68299997.0
2006-07-10 01:02:00,145.97,145.974,145.96,145.972,67100000.0
2006-07-10 01:03:00,145.97,145.981,145.958,145.972,174699998.0
2006-07-10 01:04:00,145.963,145.974,145.963,145.966,65300000.0
2006-07-10 01:05:00,145.963,145.965,145.956,145.958,84700001.0
2006-07-10 01:06:00,145.96,145.963,145.955,145.956,131599997.0
2006-07-10 01:07:00,145.96,145.965,145.959,145.965,66800001.0
2006-07-10 01:08:00,145.958,145.958,145.942,145.942,17800000.0
2006-07-10 01:09:00,145.93,145.93,145.921,145.921,106199996.0
2006-07-10 01:10:00,145.908,145.908,145.875,145.875,63400000.0
2006-07-10 01:11:00,145.881,145.881,145.858,145.863,176900000.0
2006-07-10 01:12:00,145.87,145.885,145.87,145.885,274299998.0
2006-07-10 01:13:00,145.885,145.886,145.873,145.873,40600000.0
2006-07-10 01:14:00,145.865,145.866,145.851,145.854,42400000.0
2006-07-10 01:15:00,145.872,145.872,145.864,145.866,52800001.0
2006-07-10 01:16:00,145.875,145.88,145.867,145.88,52600000.0
2006-07-10 01:17:00,145.873,145.881,145.869,145.869,199400002.0
2006-07-10 01:18:00,145.879,145.88,145.877,145.88,83400000.0
2006-07-10 01:19:00,145.885,145.894,145.88,145.88,172499997.0
2006-07-10 01:20:00,145.884,145.884,145.876,145.883,54700001.0
2006-07-10 01:21:00,145.873,145.888,145.87,145.87,133600004.0
2006-07-10 01:22:00,145.87,145.88,145.87,145.875,179800002.0
2006-07-10 01:23:00,145.879,145.89,145.874,145.89,122500000.0
2006-07-10 01:24:00,145.893,145.9,145.884,145.884,41300000.0
2006-07-10 01:25:00,145.894,145.903,145.886,145.901,79300001.0
2006-07-10 01:26:00,145.888,145.899,145.877,145.89,119199998.0
2006-07-10 01:27:00,145.9,145.906,145.891,145.9,100699999.0
2006-07-10 01:28:00,145.907,145.929,145.907,145.924,54000000.0
2006-07-10 01:29:00,145.939,145.942,145.912,145.933,149500001.0
2006-07-10 01:30:00,145.938,145.953,145.93,145.953,70100000.0
2006-07-10 01:31:00,145.955,145.963,145.952,145.963,132699998.0
2006-07-10 01:32:00,145.952,145.963,145.944,145.963,63999998.0
2006-07-10 01:33:00,145.958,145.971,145.955,145.971,116699999.0
2006-07-10 01:34:00,145.979,145.979,145.948,145.955,98600001.0
2006-07-10 01:35:00,145.96,145.96,145.948,145.955,109499997.0
2006-07-10 01:36:00,145.952,145.961,145.95,145.952,62899999.0
2006-07-10 01:37:00,145.953,145.96,145.953,145.96,47000000.0
2006-07-10 01:38:00,145.971,145.984,145.971,145.977,89499997.0
2006-07-10 01:39:00,145.98,145.981,145.971,145.98,137100000.0
2006-07-10 01:40:00,145.982,145.993,145.98,145.993,84499999.0
2006-07-10 01:41:00,145.991,146.012,145.991,145.994,143099996.0
2006-07-10 01:42:00,145.998,145.998,145.98,145.981,126500000.0
2006-07-10 01:43:00,145.973,145.986,145.973,145.978,89000000.0
2006-07-10 01:44:00,145.972,145.977,145.965,145.965,50200000.0
2006-07-10 01:45:00,145.961,145.963,145.952,145.961,124399998.0
2006-07-10 01:46:00,145.951,145.951,145.94,145.948,27300000.0
2006-07-10 01:47:00,145.938,145.938,145.925,145.935,166700000.0
2006-07-10 01:48:00,145.932,145.946,145.932,145.945,155999997.0
2006-07-10 01:49:00,145.948,145.958,145.947,145.948,45000000.0
2006-07-10 01:50:00,145.935,145.96,145.935,145.96,88999999.0
2006-07-10 01:51:00,145.967,145.967,145.957,145.965,126600003.0
2006-07-10 01:52:00,145.965,145.965,145.953,145.957,51500000.0
2006-07-10 01:53:00,145.955,145.974,145.955,145.96,95999999.0
2006-07-10 01:54:00,145.965,145.972,145.963,145.963,92000002.0
2006-07-10 01:55:00,145.981,145.981,145.962,145.97,64300000.0
2006-07-10 01:56:00,145.963,145.964,145.952,145.96,135999997.0
2006-07-10 01:57:00,145.955,145.969,145.955,145.96,120299999.0
2006-07-10 01:58:00,145.963,145.963,145.962,145.962,28800000.0
2006-07-10 01:59:00,145.953,145.962,145.945,145.953,92799999.0
2006-07-10 02:00:00,145.944,145.944,145.89,145.89,38500000.0
2006-07-10 02:01:00,145.886,145.886,145.871,145.871,78699998.0
2006-07-10 02:02:00,145.876,145.882,145.866,145.866,67999999.0
2006-07-10 02:03:00,145.879,145.898,145.879,145.898,70599999.0
2006-07-10 02:04:00,145.884,145.895,145.884,145.895,76400000.0
2006-07-10 02:05:00,145.885,145.894,145.885,145.886,123199998.0
2006-07-10 02:06:00,145.891,145.893,145.882,145.882,106599999.0
2006-07-10 02:07:00,145.878,145.894,145.877,145.885,79000001.0
2006-07-10 02:08:00,145.878,145.878,145.847,145.847,96899998.0
2006-07-10 02:09:00,145.85,145.85,145.825,145.83,126600000.0
2006-07-10 02:10:00,145.834,145.844,145.814,145.814,47700000.0
2006-07-10 02:11:00,145.803,145.846,145.801,145.846,82900000.0
2006-07-10 02:12:00,145.841,145.841,145.79,145.802,88299999.0
2006-07-10 02:13:00,145.803,145.813,145.792,145.805,68299999.0
2006-07-10 02:14:00,145.804,145.821,145.804,145.813,114499999.0
2006-07-10 02:15:00,145.828,145.85,145.828,145.835,80499999.0
2006-07-10 02:16:00,145.823,145.823,145.81,145.819,94600001.0
2006-07-10 02:17:00,145.818,145.818,145.81,145.81,67900000.0
2006-07-10 02:18:00,145.81,145.812,145.802,145.806,80300000.0
2006-07-10 02:19:00,145.802,145.816,145.798,145.812,91000000.0
2006-07-10 02:20:00,145.826,145.826,145.798,145.798,100100002.0
2006-07-10 02:21:00,145.798,145.813,145.796,145.8,77399999.0
2006-07-10 02:22:00,145.808,145.832,145.808,145.815,95099999.0
2006-07-10 02:23:00,145.813,145.842,145.812,145.841,119999999.0
2006-07-10 02:24:00,145.836,145.855,145.834,145.855,76900000.0
2006-07-10 02:25:00,145.841,145.842,145.837,145.842,73700001.0
2006-07-10 02:26:00,145.845,145.847,145.836,145.837,98700001.0
2006-07-10 02:27:00,145.839,145.841,145.829,145.829,145100000.0
2006-07-10 02:28:00,145.825,145.832,145.825,145.832,19500000.0
2006-07-10 02:29:00,145.826,145.844,145.82,145.83,101499999.0
2006-07-10 02:30:00,145.821,145.821,145.805,145.805,33600000.0
2006-07-10 02:31:00,145.81,145.81,145.794,145.803,121499999.0
2006-07-10 02:32:00,145.806,145.816,145.803,145.81,57900000.0
2006-07-10 02:33:00,145.807,145.814,145.806,145.814,87100001.0
2006-07-10 02:34:00,145.81,145.835,145.81,145.835,76599999.0
2006-07-10 02:35:00,145.824,145.828,145.813,145.82,110300000.0
2006-07-10 02:36:00,145.815,145.831,145.806,145.822,177899999.0
2006-07-10 02:37:00,145.817,145.836,145.815,145.835,104800000.0
2006-07-10 02:38:00,145.843,145.843,145.829,145.843,174699998.0
2006-07-10 02:39:00,145.84,145.84,145.827,145.835,116799997.0
2006-07-10 02:40:00,145.835,145.849,145.833,145.837,138999998.0
2006-07-10 02:41:00,145.835,145.835,145.824,145.835,119099999.0
2006-07-10 02:42:00,145.817,145.829,145.803,145.811,65000000.0
2006-07-10 02:43:00,145.793,145.803,145.789,145.795,107700000.0
2006-07-10 02:44:00,145.792,145.799,145.786,145.79,126599999.0
2006-07-10 02:45:00,145.784,145.788,145.773,145.773,149700003.0
2006-07-10 02:46:00,145.772,145.782,145.758,145.758,48700000.0
2006-07-10 02:47:00,145.76,145.76,145.736,145.756,123700001.0
2006-07-10 02:48:00,145.755,145.756,145.747,145.748,97799998.0
2006-07-10 02:49:00,145.756,145.795,145.749,145.792,112699999.0
2006-07-10 02:50:00,145.775,145.791,145.775,145.775,161899998.0
2006-07-10 02:51:00,145.762,145.776,145.762,145.77,108400002.0
2006-07-10 02:52:00,145.756,145.756,145.737,145.75,86700002.0
2006-07-10 02:53:00,145.75,145.759,145.745,145.756,38600000.0
2006-07-10 02:54:00,145.749,145.763,145.741,145.763,37599999.0
2006-07-10 02:55:00,145.769,145.773,145.739,145.74,81900002.0
2006-07-10 02:56:00,145.752,145.761,145.746,145.755,81700001.0
2006-07-10 02:57:00,145.756,145.759,145.743,145.743,95100001.0
2006-07-10 02:58:00,145.75,145.75,145.737,145.748,87500001.0
2006-07-10 02:59:00,145.743,145.755,145.74,145.749,127100000.0
2006-07-10 03:00:00,145.76,145.76,145.746,145.746,42600000.0
2006-07-10 03:01:00,145.757,145.757,145.747,145.748,95800000.0
2006-07-10 03:02:00,145.74,145.752,145.74,145.749,66600000.0
2006-07-10 03:03:00,145.753,145.755,145.736,145.747,98200000.0
2006-07-10 03:04:00,145.746,145.753,145.729,145.729,80400000.0
2006-07-10 03:05:00,145.711,145.721,145.695,145.695,142600000.0
2006-07-10 03:06:00,145.691,145.703,145.685,145.703,135300000.0
2006-07-10 03:07:00,145.704,145.708,145.677,145.68,134900001.0
2006-07-10 03:08:00,145.675,145.683,145.669,145.683,73600001.0
2006-07-10 03:09:00,145.677,145.678,145.668,145.677,72800000.0
2006-07-10 03:10:00,145.675,145.681,145.673,145.673,63900000.0
2006-07-10 03:11:00,145.675,145.675,145.665,145.675,50200000.0
2006-07-10 03:12:00,145.671,145.673,145.666,145.669,122400000.0
2006-07-10 03:13:00,145.682,145.691,145.682,145.69,184300002.0
2006-07-10 03:14:00,145.691,145.708,145.691,145.702,32600000.0
2006-07-10 03:15:00,145.702,145.715,145.702,145.715,39200000.0
2006-07-10 03:16:00,145.72,145.733,145.72,145.724,157299997.0
2006-07-10 03:17:00,145.733,145.735,145.724,145.729,46000001.0
2006-07-10 03:18:00,145.725,145.74,145.725,145.74,112699998.0
2006-07-10 03:19:00,145.728,145.728,145.716,145.725,118000002.0
2006-07-10 03:20:00,145.717,145.734,145.717,145.722,46800000.0
2006-07-10 03:21:00,145.728,145.745,145.722,145.74,153799997.0
2006-07-10 03:22:00,145.734,145.734,145.706,145.717,118000000.0
2006-07-10 03:23:00,145.714,145.725,145.714,145.715,93499997.0
2006-07-10 03:24:00,145.724,145.738,145.724,145.732,62400000.0
2006-07-10 03:25:00,145.726,145.73,145.715,145.728,141400002.0
2006-07-10 03:26:00,145.732,145.733,145.722,145.733,85200003.0
2006-07-10 03:27:00,145.732,145.732,145.725,145.725,95699999.0
2006-07-10 03:28:00,145.723,145.723,145.717,145.72,121000004.0
2006-07-10 03:29:00,145.72,145.725,145.72,145.725,99399999.0
2006-07-10 03:30:00,145.719,145.727,145.716,145.723,108200000.0
2006-07-10 03:31:00,145.718,145.721,145.706,145.708,114299998.0
2006-07-10 03:32:00,145.698,145.704,145.684,145.704,67200000.0
2006-07-10 03:33:00,145.707,145.707,145.687,145.692,104700000.0
2006-07-10 03:34:00,145.69,145.7,145.685,145.695,105699998.0
2006-07-10 03:35:00,145.693,145.694,145.675,145.677,116800000.0
2006-07-10 03:36:00,145.685,145.698,145.678,145.691,109900000.0
2006-07-10 03:37:00,145.694,145.697,145.685,145.695,84999999.0
2006-07-10 03:38:00,145.694,145.694,145.684,145.687,76100002.0
2006-07-10 03:39:00,145.695,145.701,145.694,145.701,88000000.0
2006-07-10 03:40:00,145.696,145.707,145.696,145.707,43099999.0
2006-07-10 03:41:00,145.7,145.7,145.69,145.694,63899999.0
2006-07-10 03:42:00,145.703,145.703,145.701,145.702,24000000.0
2006-07-10 03:43:00,145.712,145.716,145.706,145.706,34800001.0
2006-07-10 03:44:00,145.715,145.721,145.705,145.705,84800000.0
2006-07-10 03:45:00,145.705,145.717,145.703,145.717,29500000.0
2006-07-10 03:46:00,145.718,145.718,145.703,145.718,171499998.0
2006-07-10 03:47:00,145.714,145.725,145.714,145.719,77600000.0
2006-07-10 03:48:00,145.719,145.733,145.715,145.725,206100001.0
2006-07-10 03:49:00,145.725,145.725,145.717,145.725,89500000.0
2006-07-10 03:50:00,145.728,145.742,145.728,145.741,73100000.0
2006-07-10 03:51:00,145.748,145.749,145.737,145.749,50900000.0
2006-07-10 03:52:00,145.747,145.763,145.745,145.763,78899999.0
2006-07-10 03:53:00,145.758,145.758,145.74,145.745,88800002.0
2006-07-10 03:54:00,145.741,145.749,145.734,145.745,84500000.0
2006-07-10 03:55:00,145.733,145.737,145.733,145.737,43599998.0
2006-07-10 03:56:00,145.74,145.745,145.736,145.744,105800001.0
2006-07-10 03:57:00,145.751,145.751,145.724,145.73,55500000.0
2006-07-10 03:58:00,145.723,145.723,145.704,145.707,119899999.0
2006-07-10 03:59:00,145.702,145.717,145.697,145.71,106600001.0
2006-07-10 04:00:00,145.71,145.727,145.71,145.722,133600000.0
2006-07-10 04:01:00,145.723,145.728,145.709,145.718,152900000.0
2006-07-10 04:02:00,145.714,145.714,145.702,145.702,19200000.0
2006-07-10 04:03:00,145.705,145.705,145.691,145.691,36800000.0
2006-07-10 04:04:00,145.692,145.702,145.692,145.695,114499999.0
2006-07-10 04:05:00,145.698,145.699,145.668,145.668,78700001.0
2006-07-10 04:06:00,145.674,145.684,145.672,145.679,44300000.0
2006-07-10 04:07:00,145.674,145.674,145.656,145.656,91599999.0
2006-07-10 04:08:00,145.66,145.66,145.63,145.643,109499999.0
2006-07-10 04:09:00,145.632,145.653,145.632,145.637,150500003.0
2006-07-10 04:10:00,145.642,145.709,145.637,145.705,166399998.0
2006-07-10 04:11:00,145.683,145.707,145.683,145.698,60199999.0
2006-07-10 04:12:00,145.688,145.701,145.688,145.691,131800000.0
2006-07-10 04:13:00,145.687,145.687,145.667,145.669,32000000.0
2006-07-10 04:14:00,145.668,145.686,145.666,145.683,213799997.0
2006-07-10 04:15:00,145.678,145.679,145.674,145.677,86900000.0
2006-07-10 04:16:00,145.679,145.705,145.679,145.692,70299999.0
2006-07-10 04:17:00,145.697,145.698,145.689,145.697,189800000.0
2006-07-10 04:18:00,145.7,145.7,145.673,145.682,98699998.0
2006-07-10 04:19:00,145.676,145.687,145.668,145.672,60500000.0
2006-07-10 04:20:00,145.667,145.676,145.66,145.664,74400000.0
2006-07-10 04:21:00,145.67,145.678,145.663,145.678,105999998.0
2006-07-10 04:22:00,145.67,145.67,145.63,145.645,147900002.0
2006-07-10 04:23:00,145.636,145.644,145.636,145.644,18400000.0
2006-07-10 04:24:00,145.637,145.641,145.63,145.633,159100000.0
2006-07-10 04:25:00,145.63,145.642,145.63,145.642,104099999.0
2006-07-10 04:26:00,145.647,145.647,145.627,145.633,103599998.0
2006-07-10 04:27:00,145.627,145.642,145.619,145.637,36400000.0
2006-07-10 04:28:00,145.63,145.642,145.63,145.64,97499999.0
2006-07-10 04:29:00,145.637,145.653,145.633,145.633,196100002.0
2006-07-10 04:30:00,145.638,145.638,145.632,145.634,141500003.0
2006-07-10 04:31:00,145.63,145.641,145.626,145.635,68500000.0
2006-07-10 04:32:00,145.645,145.652,145.636,145.652,45900000.0
2006-07-10 04:33:00,145.654,145.666,145.654,145.656,157900001.0
2006-07-10 04:34:00,145.655,145.655,145.645,145.649,56800000.0
2006-07-10 04:35:00,145.65,145.65,145.65,145.65,17600000.0
2006-07-10 04:36:00,145.65,145.665,145.644,145.651,69799998.0
2006-07-10 04:37:00,145.652,145.667,145.652,145.652,163299998.0
2006-07-10 04:38:00,145.645,145.645,145.635,145.635,79400001.0
2006-07-10 04:39:00,145.643,145.651,145.639,145.639,61499999.0
2006-07-10 04:40:00,145.647,145.652,145.643,145.647,48900000.0
2006-07-10 04:41:00,145.649,145.651,145.642,145.648,79100001.0
2006-07-10 04:42:00,145.631,145.633,145.631,145.633,15200000.0
2006-07-10 04:43:00,145.625,145.635,145.625,145.627,71800000.0
2006-07-10 04:44:00,145.629,145.637,145.62,145.637,131699999.0
2006-07-10 04:45:00,145.638,145.652,145.637,145.637,76699999.0
2006-07-10 04:46:00,145.634,145.641,145.634,145.641,94500002.0
2006-07-10 04:47:00,145.65,145.65,145.625,145.635,156200000.0
2006-07-10 04:48:00,145.635,145.635,145.622,145.626,49599999.0
2006-07-10 04:49:00,145.634,145.637,145.624,145.637,129800002.0
2006-07-10 04:50:00,145.633,145.633,145.615,145.618,31500000.0
2006-07-10 04:51:00,145.616,145.631,145.616,145.629,115499998.0
2006-07-10 04:52:00,145.623,145.629,145.613,145.625,80300000.0
2006-07-10 04:53:00,145.624,145.626,145.616,145.622,139900003.0
2006-07-10 04:54:00,145.622,145.627,145.614,145.617,125999999.0
2006-07-10 04:55:00,145.62,145.626,145.618,145.618,124800001.0
2006-07-10 04:56:00,145.614,145.619,145.607,145.612,96799998.0
2006-07-10 04:57:00,145.606,145.616,145.606,145.609,109399999.0
2006-07-10 04:58:00,145.608,145.608,145.607,145.607,35300000.0
2006-07-10 04:59:00,145.603,145.609,145.596,145.596,115100003.0
2006-07-10 05:00:00,145.598,145.606,145.591,145.597,99699999.0
2006-07-10 05:01:00,145.595,145.608,145.595,145.604,60000000.0
2006-07-10 05:02:00,145.596,145.599,145.596,145.599,12500000.0
2006-07-10 05:03:00,145.604,145.604,145.589,145.59,69999999.0
2006-07-10 05:04:00,145.585,145.607,145.585,145.6,134500004.0
2006-07-10 05:05:00,145.593,145.594,145.586,145.593,59100001.0
2006-07-10 05:06:00,145.592,145.601,145.59,145.59,132300001.0
2006-07-10 05:07:00,145.581,145.581,145.565,145.565,25200000.0
2006-07-10 05:08:00,145.551,145.557,145.527,145.527,149900001.0
2006-07-10 05:09:00,145.522,145.522,145.501,145.507,92200000.0
2006-07-10 05:10:00,145.507,145.514,145.503,145.507,57199999.0
2006-07-10 05:11:00,145.505,145.532,145.489,145.531,54600001.0
2006-07-10 05:12:00,145.527,145.535,145.504,145.504,86899999.0
2006-07-10 05:13:00,145.502,145.514,145.493,145.507,95900002.0
2006-07-10 05:14:00,145.48,145.494,145.426,145.481,117500000.0
2006-07-10 05:15:00,145.474,145.482,145.471,145.482,143200000.0
2006-07-10 05:16:00,145.488,145.496,145.463,145.474,45400000.0
2006-07-10 05:17:00,145.466,145.478,145.465,145.471,59400000.0
2006-07-10 05:18:00,145.475,145.478,145.463,145.471,114499999.0
2006-07-10 05:19:00,145.463,145.466,145.446,145.455,151200001.0
2006-07-10 05:20:00,145.457,145.457,145.441,145.447,105100000.0
2006-07-10 05:21:00,145.444,145.466,145.437,145.44,78399999.0
2006-07-10 05:22:00,145.44,145.442,145.433,145.437,61900000.0
2006-07-10 05:23:00,145.433,145.454,145.433,145.454,77999997.0
2006-07-10 05:24:00,145.453,145.454,145.443,145.453,122700001.0
2006-07-10 05:25:00,145.455,145.456,145.444,145.448,79700000.0
2006-07-10 05:26:00,145.44,145.445,145.435,145.445,103099999.0
2006-07-10 05:27:00,145.449,145.454,145.44,145.445,151000002.0
2006-07-10 05:28:00,145.451,145.451,145.427,145.435,98100000.0
2006-07-10 05:29:00,145.437,145.44,145.424,145.428,87499999.0
2006-07-10 05:30:00,145.414,145.419,145.402,145.402,63200000.0
2006-07-10 05:31:00,145.402,145.404,145.398,145.404,76600000.0
2006-07-10 05:32:00,145.409,145.429,145.409,145.422,78800001.0
2006-07-10 05:33:00,145.438,145.442,145.434,145.442,24200000.0
2006-07-10 05:34:00,145.432,145.452,145.432,145.441,125999999.0
2006-07-10 05:35:00,145.437,145.443,145.437,145.443,42400000.0
2006-07-10 05:36:00,145.431,145.439,145.431,145.439,17600000.0
2006-07-10 05:37:00,145.422,145.438,145.422,145.436,43299999.0
2006-07-10 05:38:00,145.447,145.461,145.447,145.461,65499999.0
2006-07-10 05:39:00,145.456,145.456,145.449,145.449,47900000.0
2006-07-10 05:40:00,145.445,145.466,145.445,145.466,83300001.0
2006-07-10 05:41:00,145.463,145.47,145.459,145.459,102900001.0
2006-07-10 05:42:00,145.462,145.464,145.435,145.435,66000000.0
2006-07-10 05:43:00,145.432,145.432,145.412,145.431,85400000.0
2006-07-10 05:44:00,145.427,145.447,145.427,145.435,78700001.0
2006-07-10 05:45:00,145.436,145.451,145.434,145.443,62500001.0
2006-07-10 05:46:00,145.436,145.442,145.436,145.441,22400000.0
2006-07-10 05:47:00,145.443,145.453,145.443,145.449,75399999.0
2006-07-10 05:48:00,145.452,145.455,145.437,145.444,90900001.0
2006-07-10 05:49:00,145.453,145.457,145.434,145.441,74400000.0
2006-07-10 05:50:00,145.444,145.448,145.443,145.445,94900000.0
2006-07-10 05:51:00,145.442,145.451,145.442,145.45,85900003.0
2006-07-10 05:52:00,145.442,145.455,145.441,145.441,94300002.0
2006-07-10 05:53:00,145.441,145.456,145.441,145.447,92999998.0
2006-07-10 05:54:00,145.455,145.456,145.448,145.454,121600000.0
2006-07-10 05:55:00,145.455,145.463,145.452,145.455,81500003.0
2006-07-10 05:56:00,145.466,145.475,145.463,145.475,55799999.0
2006-07-10 05:57:00,145.482,145.482,145.476,145.478,67100000.0
2006-07-10 05:58:00,145.475,145.476,145.463,145.47,147700002.0
2006-07-10 05:59:00,145.471,145.491,145.471,145.482,114900001.0
2006-07-10 06:00:00,145.478,145.493,145.478,145.489,67600000.0
2006-07-10 06:01:00,145.487,145.487,145.487,145.487,12000000.0
2006-07-10 06:02:00,145.49,145.494,145.474,145.474,99999999.0
2006-07-10 06:03:00,145.472,145.472,145.459,145.46,121800003.0
2006-07-10 06:04:00,145.459,145.466,145.459,145.466,41500001.0
2006-07-10 06:05:00,145.478,145.481,145.471,145.481,73499998.0
2006-07-10 06:06:00,145.476,145.483,145.469,145.48,78099999.0
2006-07-10 06:07:00,145.473,145.485,145.47,145.478,90600001.0
2006-07-10 06:08:00,145.492,145.494,145.478,145.487,68800000.0
2006-07-10 06:09:00,145.485,145.494,145.476,145.479,86700001.0
2006-07-10 06:10:00,145.471,145.476,145.463,145.471,39500000.0
2006-07-10 06:11:00,145.471,145.474,145.464,145.474,82700000.0
2006-07-10 06:12:00,145.469,145.47,145.463,145.463,51100000.0
2006-07-10 06:13:00,145.45,145.459,145.442,145.445,76199999.0
2006-07-10 06:14:00,145.436,145.46,145.431,145.452,62699999.0
2006-07-10 06:15:00,145.449,145.451,145.442,145.442,171899999.0
2006-07-10 06:16:00,145.445,145.45,145.438,145.445,54700000.0
2006-07-10 06:17:00,145.447,145.452,145.44,145.441,37500000.0
2006-07-10 06:18:00,145.43,145.44,145.423,145.425,73100000.0
2006-07-10 06:19:00,145.422,145.432,145.412,145.414,115099999.0
2006-07-10 06:20:00,145.406,145.43,145.401,145.415,104799999.0
2006-07-10 06:21:00,145.408,145.408,145.382,145.382,44899999.0
2006-07-10 06:22:00,145.387,145.398,145.386,145.388,80200002.0
2006-07-10 06:23:00,145.384,145.384,145.348,145.357,131799998.0
2006-07-10 06:24:00,145.357,145.359,145.346,145.349,50600000.0
2006-07-10 06:25:00,145.353,145.353,145.336,145.343,62500000.0
2006-07-10 06:26:00,145.344,145.354,145.344,145.351,161900000.0
2006-07-10 06:27:00,145.362,145.38,145.362,145.38,30600000.0
2006-07-10 06:28:00,145.386,145.395,145.368,145.368,62100000.0
2006-07-10 06:29:00,145.376,145.384,145.371,145.382,72000000.0
2006-07-10 06:30:00,145.381,145.381,145.363,145.363,45500000.0
2006-07-10 06:31:00,145.373,145.382,145.373,145.382,53500001.0
2006-07-10 06:32:00,145.388,145.401,145.388,145.393,126299997.0
2006-07-10 06:33:00,145.403,145.422,145.403,145.42,97800002.0
2006-07-10 06:34:00,145.416,145.419,145.416,145.419,34400000.0
2006-07-10 06:35:00,145.426,145.426,145.422,145.424,50400000.0
2006-07-10 06:36:00,145.425,145.442,145.425,145.433,51700000.0
2006-07-10 06:37:00,145.43,145.44,145.422,145.44,50400000.0
2006-07-10 06:38:00,145.436,145.436,145.423,145.423,13600000.0
2006-07-10 06:39:00,145.434,145.44,145.428,145.436,115299998.0
2006-07-10 06:40:00,145.426,145.437,145.42,145.42,84000000.0
2006-07-10 06:41:00,145.422,145.429,145.412,145.414,53800000.0
2006-07-10 06:42:00,145.406,145.43,145.398,145.423,121499999.0
2006-07-10 06:43:00,145.422,145.422,145.404,145.409,63200000.0
2006-07-10 06:44:00,145.421,145.421,145.408,145.41,214100003.0
2006-07-10 06:45:00,145.413,145.422,145.41,145.417,59200000.0
2006-07-10 06:46:00,145.42,145.428,145.411,145.414,93100000.0
2006-07-10 06:47:00,145.422,145.423,145.422,145.423,77399998.0
2006-07-10 06:48:00,145.433,145.437,145.427,145.427,88499999.0
2006-07-10 06:49:00,145.424,145.429,145.417,145.425,52800001.0
2006-07-10 06:50:00,145.424,145.43,145.413,145.43,90399999.0
2006-07-10 06:51:00,145.425,145.43,145.414,145.421,81600000.0
2006-07-10 06:52:00,145.415,145.418,145.406,145.406,97300002.0
2006-07-10 06:53:00,145.414,145.421,145.404,145.404,107999998.0
2006-07-10 06:54:00,145.417,145.428,145.416,145.42,59200000.0
2006-07-10 06:55:00,145.416,145.427,145.416,145.418,85199999.0
2006-07-10 06:56:00,145.428,145.433,145.42,145.423,88000000.0
2006-07-10 06:57:00,145.423,145.431,145.416,145.419,115300000.0
2006-07-10 06:58:00,145.415,145.425,145.415,145.425,116800000.0
2006-07-10 06:59:00,145.422,145.422,145.403,145.403,71199999.0
2006-07-10 07:00:00,145.397,145.402,145.377,145.395,159299999.0
2006-07-10 07:01:00,145.377,145.377,145.356,145.364,92600000.0
2006-07-10 07:02:00,145.363,145.371,145.356,145.36,210199997.0
2006-07-10 07:03:00,145.365,145.381,145.356,145.381,101199997.0
2006-07-10 07:04:00,145.384,145.384,145.375,145.375,102300001.0
2006-07-10 07:05:00,145.357,145.369,145.357,145.361,59300000.0
2006-07-10 07:06:00,145.363,145.381,145.363,145.366,177299997.0
2006-07-10 07:07:00,145.366,145.372,145.349,145.354,48800000.0
2006-07-10 07:08:00,145.352,145.358,145.317,145.326,74799999.0
2006-07-10 07:09:00,145.332,145.337,145.325,145.326,130700001.0
2006-07-10 07:10:00,145.333,145.341,145.333,145.341,32400001.0
2006-07-10 07:11:00,145.341,145.347,145.334,145.34,92400000.0
2006-07-10 07:12:00,145.344,145.358,145.344,145.358,69799999.0
2006-07-10 07:13:00,145.359,145.359,145.356,145.356,54600000.0
2006-07-10 07:14:00,145.346,145.346,145.336,145.336,67300001.0
2006-07-10 07:15:00,145.33,145.348,145.33,145.336,64300000.0
2006-07-10 07:16:00,145.335,145.35,145.335,145.35,71999999.0
2006-07-10 07:17:00,145.338,145.338,145.304,145.322,54100001.0
2006-07-10 07:18:00,145.32,145.328,145.32,145.328,51600000.0
2006-07-10 07:19:00,145.322,145.325,145.319,145.323,59100002.0
2006-07-10 07:20:00,145.321,145.329,145.312,145.32,111200000.0
2006-07-10 07:21:00,145.322,145.322,145.309,145.31,43100000.0
2006-07-10 07:22:00,145.315,145.32,145.315,145.315,44600000.0
2006-07-10 07:23:00,145.322,145.326,145.312,145.326,63200000.0
2006-07-10 07:24:00,145.32,145.325,145.307,145.325,52899998.0
2006-07-10 07:25:00,145.321,145.321,145.289,145.289,154700002.0
2006-07-10 07:26:00,145.294,145.304,145.294,145.298,108999999.0
2006-07-10 07:27:00,145.305,145.32,145.305,145.31,87700000.0
2006-07-10 07:28:00,145.319,145.321,145.311,145.321,59400000.0
2006-07-10 07:29:00,145.324,145.332,145.315,145.32,140199999.0
2006-07-10 07:30:00,145.322,145.335,145.322,145.335,37200000.0
2006-07-10 07:31:00,145.346,145.346,145.337,145.337,62499999.0
2006-07-10 07:32:00,145.339,145.347,145.338,145.347,64599999.0
2006-07-10 07:33:00,145.353,145.355,145.342,145.342,149600000.0
2006-07-10 07:34:00,145.347,145.358,145.342,145.358,99100000.0
2006-07-10 07:35:00,145.356,145.359,145.344,145.354,97399999.0
2006-07-10 07:36:00,145.36,145.364,145.356,145.362,66199998.0
2006-07-10 07:37:00,145.368,145.376,145.368,145.369,105399998.0
2006-07-10 07:38:00,145.372,145.381,145.352,145.362,171899999.0
2006-07-10 07:39:00,145.364,145.381,145.364,145.37,160900005.0
2006-07-10 07:40:00,145.366,145.376,145.366,145.375,161000001.0
2006-07-10 07:41:00,145.372,145.387,145.372,145.387,117700000.0
2006-07-10 07:42:00,145.377,145.38,145.371,145.375,40000000.0
2006-07-10 07:43:00,145.37,145.375,145.363,145.375,112599999.0
2006-07-10 07:44:00,145.373,145.377,145.368,145.368,91900001.0
2006-07-10 07:45:00,145.362,145.373,145.362,145.37,157100002.0
2006-07-10 07:46:00,145.374,145.407,145.37,145.402,185499999.0
2006-07-10 07:47:00,145.414,145.453,145.414,145.453,64699998.0
2006-07-10 07:48:00,145.461,145.461,145.45,145.456,50000000.0
2006-07-10 07:49:00,145.458,145.458,145.444,145.455,117700000.0
2006-07-10 07:50:00,145.448,145.46,145.436,145.448,69300001.0
2006-07-10 07:51:00,145.456,145.499,145.456,145.499,80399999.0
2006-07-10 07:52:00,145.5,145.5,145.466,145.466,73400000.0
2006-07-10 07:53:00,145.467,145.487,145.467,145.475,129900001.0
2006-07-10 07:54:00,145.478,145.489,145.478,145.489,7800000.0
2006-07-10 07:55:00,145.508,145.518,145.493,145.494,69799998.0
2006-07-10 07:56:00,145.488,145.489,145.455,145.471,123900000.0
2006-07-10 07:57:00,145.485,145.492,145.473,145.473,206400001.0
2006-07-10 07:58:00,145.476,145.476,145.419,145.419,119000002.0
2006-07-10 07:59:00,145.411,145.423,145.411,145.423,66600000.0
2006-07-10 08:00:00,145.421,145.421,145.405,145.411,129899997.0
2006-07-10 08:01:00,145.417,145.417,145.395,145.395,86999998.0
2006-07-10 08:02:00,145.392,145.41,145.392,145.41,65499999.0
2006-07-10 08:03:00,145.413,145.425,145.41,145.425,77600000.0
2006-07-10 08:04:00,145.423,145.425,145.416,145.419,84300000.0
2006-07-10 08:05:00,145.42,145.427,145.41,145.414,134300002.0
2006-07-10 08:06:00,145.408,145.408,145.387,145.399,76499999.0
2006-07-10 08:07:00,145.395,145.41,145.394,145.409,75500000.0
2006-07-10 08:08:00,145.406,145.418,145.402,145.417,153399999.0
2006-07-10 08:09:00,145.4,145.401,145.386,145.387,109900000.0
2006-07-10 08:10:00,145.382,145.427,145.377,145.427,122299997.0
2006-07-10 08:11:00,145.449,145.449,145.431,145.442,66900000.0
2006-07-10 08:12:00,145.442,145.447,145.433,145.437,94000001.0
2006-07-10 08:13:00,145.437,145.461,145.437,145.45,89100002.0
2006-07-10 08:14:00,145.459,145.468,145.451,145.458,143500003.0
2006-07-10 08:15:00,145.461,145.476,145.457,145.466,146900003.0
2006-07-10 08:16:00,145.465,145.468,145.451,145.451,34400000.0
2006-07-10 08:17:00,145.446,145.457,145.446,145.457,82400000.0
2006-07-10 08:18:00,145.453,145.471,145.453,145.465,67899999.0
2006-07-10 08:19:00,145.465,145.47,145.458,145.462,163800000.0
2006-07-10 08:20:00,145.469,145.478,145.455,145.455,77900000.0
2006-07-10 08:21:00,145.459,145.475,145.458,145.465,78100000.0
2006-07-10 08:22:00,145.467,145.47,145.461,145.461,30600000.0
2006-07-10 08:23:00,145.447,145.452,145.429,145.447,57700000.0
2006-07-10 08:24:00,145.453,145.46,145.453,145.46,94399999.0
2006-07-10 08:25:00,145.46,145.46,145.429,145.433,84800001.0
2006-07-10 08:26:00,145.445,145.454,145.439,145.443,47500000.0
2006-07-10 08:27:00,145.447,145.461,145.447,145.447,38800001.0
2006-07-10 08:28:00,145.453,145.453,145.427,145.427,97699999.0
2006-07-10 08:29:00,145.436,145.44,145.433,145.434,90800000.0
2006-07-10 08:30:00,145.435,145.442,145.435,145.439,76399999.0
2006-07-10 08:31:00,145.447,145.453,145.442,145.445,126000000.0
2006-07-10 08:32:00,145.445,145.451,145.436,145.436,103300000.0
2006-07-10 08:33:00,145.443,145.464,145.443,145.45,139199999.0
2006-07-10 08:34:00,145.448,145.461,145.441,145.45,142200003.0
2006-07-10 08:35:00,145.447,145.456,145.433,145.433,82500000.0
2006-07-10 08:36:00,145.436,145.436,145.426,145.43,217400003.0
2006-07-10 08:37:00,145.433,145.433,145.414,145.432,87599999.0
2006-07-10 08:38:00,145.428,145.428,145.409,145.416,44800000.0
2006-07-10 08:39:00,145.422,145.433,145.407,145.407,75199999.0
2006-07-10 08:40:00,145.385,145.41,145.372,145.41,57700000.0
2006-07-10 08:41:00,145.393,145.4,145.375,145.39,233599996.0
2006-07-10 08:42:00,145.38,145.391,145.375,145.391,92499998.0
2006-07-10 08:43:00,145.379,145.409,145.379,145.406,120600002.0
2006-07-10 08:44:00,145.402,145.424,145.402,145.423,100500001.0
2006-07-10 08:45:00,145.418,145.418,145.398,145.398,80300000.0
2006-07-10 08:46:00,145.398,145.405,145.377,145.405,194599996.0
2006-07-10 08:47:00,145.384,145.397,145.373,145.383,91599999.0
2006-07-10 08:48:00,145.371,145.375,145.355,145.357,89600000.0
2006-07-10 08:49:00,145.329,145.338,145.314,145.321,68300000.0
2006-07-10 08:50:00,145.325,145.326,145.303,145.32,186700000.0
2006-07-10 08:51:00,145.318,145.318,145.303,145.307,180600003.0
2006-07-10 08:52:00,145.305,145.313,145.301,145.313,121199999.0
2006-07-10 08:53:00,145.32,145.329,145.319,145.322,84599998.0
2006-07-10 08:54:00,145.324,145.343,145.324,145.341,87900000.0
2006-07-10 08:55:00,145.343,145.352,145.337,145.352,95100002.0
2006-07-10 08:56:00,145.347,145.347,145.334,145.346,195399996.0
2006-07-10 08:57:00,145.348,145.353,145.338,145.338,167799998.0
2006-07-10 08:58:00,145.336,145.35,145.336,145.342,64200001.0
2006-07-10 08:59:00,145.351,145.355,145.339,145.345,151499999.0
2006-07-10 09:00:00,145.336,145.338,145.327,145.327,161499998.0
2006-07-10 09:01:00,145.32,145.334,145.315,145.325,135899999.0
2006-07-10 09:02:00,145.325,145.33,145.311,145.315,42800000.0
2006-07-10 09:03:00,145.319,145.324,145.319,145.319,66400000.0
2006-07-10 09:04:00,145.313,145.332,145.313,145.329,79500000.0
2006-07-10 09:05:00,145.33,145.332,145.327,145.327,92400000.0
2006-07-10 09:06:00,145.304,145.304,145.256,145.256,77400000.0
2006-07-10 09:07:00,145.245,145.248,145.221,145.23,156400003.0
2006-07-10 09:08:00,145.22,145.24,145.216,145.24,95099998.0
2006-07-10 09:09:00,145.236,145.236,145.204,145.216,106199998.0
2006-07-10 09:10:00,145.212,145.235,145.212,145.224,134300002.0
2006-07-10 09:11:00,145.224,145.258,145.223,145.258,57900000.0
2006-07-10 09:12:00,145.246,145.287,145.242,145.287,107699998.0
2006-07-10 09:13:00,145.302,145.31,145.29,145.309,84400000.0
2006-07-10 09:14:00,145.321,145.394,145.321,145.386,135599999.0
2006-07-10 09:15:00,145.386,145.406,145.377,145.406,199300001.0
2006-07-10 09:16:00,145.406,145.42,145.404,145.41,143300001.0
2006-07-10 09:17:00,145.4,145.404,145.39,145.398,87599998.0
2006-07-10 09:18:00,145.392,145.402,145.388,145.402,76700000.0
2006-07-10 09:19:00,145.393,145.395,145.38,145.392,111800000.0
2006-07-10 09:20:00,145.384,145.402,145.384,145.394,117600000.0
2006-07-10 09:21:00,145.407,145.42,145.407,145.417,71200000.0
2006-07-10 09:22:00,145.421,145.424,145.399,145.424,155700001.0
2006-07-10 09:23:00,145.422,145.422,145.409,145.414,57600001.0
2006-07-10 09:24:00,145.415,145.432,145.412,145.432,78899998.0
2006-07-10 09:25:00,145.434,145.454,145.434,145.439,117600001.0
2006-07-10 09:26:00,145.437,145.437,145.425,145.431,140800001.0
2006-07-10 09:27:00,145.435,145.435,145.409,145.418,106100000.0
2006-07-10 09:28:00,145.414,145.428,145.413,145.416,114099997.0
2006-07-10 09:29:00,145.415,145.416,145.403,145.404,112700000.0
2006-07-10 09:30:00,145.413,145.42,145.403,145.413,122799998.0
2006-07-10 09:31:00,145.402,145.417,145.402,145.413,52799999.0
2006-07-10 09:32:00,145.417,145.425,145.414,145.422,97700001.0
2006-07-10 09:33:00,145.42,145.42,145.393,145.393,34299999.0
2006-07-10 09:34:00,145.394,145.397,145.391,145.395,119299998.0
2006-07-10 09:35:00,145.393,145.4,145.391,145.393,96399999.0
2006-07-10 09:36:00,145.397,145.404,145.391,145.401,73800000.0
2006-07-10 09:37:00,145.385,145.397,145.385,145.395,100300000.0
2006-07-10 09:38:00,145.394,145.394,145.387,145.394,72700001.0
2006-07-10 09:39:00,145.395,145.399,145.389,145.39,50400000.0
2006-07-10 09:40:00,145.383,145.383,145.35,145.35,33900000.0
2006-07-10 09:41:00,145.352,145.352,145.335,145.335,59700000.0
2006-07-10 09:42:00,145.33,145.334,145.318,145.333,77800000.0
2006-07-10 09:43:00,145.317,145.332,145.316,145.316,114199999.0
2006-07-10 09:44:00,145.317,145.319,145.306,145.306,84999999.0
2006-07-10 09:45:00,145.31,145.315,145.303,145.303,48800000.0
2006-07-10 09:46:00,145.305,145.313,145.305,145.306,52800000.0
2006-07-10 09:47:00,145.305,145.316,145.304,145.306,102299999.0
2006-07-10 09:48:00,145.3,145.3,145.281,145.289,33900000.0
2006-07-10 09:49:00,145.303,145.352,145.303,145.351,112999999.0
2006-07-10 09:50:00,145.374,145.414,145.374,145.414,125200002.0
2006-07-10 09:51:00,145.432,145.434,145.423,145.425,89099998.0
2006-07-10 09:52:00,145.415,145.415,145.398,145.398,50600000.0
2006-07-10 09:53:00,145.404,145.415,145.402,145.403,127100001.0
2006-07-10 09:54:00,145.401,145.401,145.357,145.357,53600000.0
2006-07-10 09:55:00,145.333,145.36,145.325,145.36,108599998.0
2006-07-10 09:56:00,145.36,145.367,145.359,145.367,136600000.0
2006-07-10 09:57:00,145.365,145.366,145.33,145.341,145400001.0
2006-07-10 09:58:00,145.325,145.351,145.325,145.328,104200000.0
2006-07-10 09:59:00,145.338,145.342,145.336,145.338,90599997.0
2006-07-10 10:00:00,145.329,145.329,145.292,145.293,131799999.0
2006-07-10 10:01:00,145.29,145.328,145.29,145.321,95100001.0
2006-07-10 10:02:00,145.319,145.327,145.313,145.327,71499999.0
2006-07-10 10:03:00,145.316,145.333,145.316,145.332,79800000.0
2006-07-10 10:04:00,145.343,145.343,145.332,145.332,100600001.0
2006-07-10 10:05:00,145.321,145.321,145.302,145.31,51900000.0
2006-07-10 10:06:00,145.312,145.32,145.312,145.315,53600000.0
2006-07-10 10:07:00,145.315,145.329,145.314,145.327,64000000.0
2006-07-10 10:08:00,145.333,145.342,145.329,145.33,118300000.0
2006-07-10 10:09:00,145.345,145.345,145.329,145.339,115099998.0
2006-07-10 10:10:00,145.347,145.347,145.328,145.328,71999999.0
2006-07-10 10:11:00,145.336,145.349,145.336,145.349,116900000.0
2006-07-10 10:12:00,145.353,145.362,145.346,145.355,81399999.0
2006-07-10 10:13:00,145.355,145.364,145.339,145.364,129399999.0
2006-07-10 10:14:00,145.363,145.366,145.359,145.365,120800001.0
2006-07-10 10:15:00,145.364,145.373,145.347,145.347,170900000.0
2006-07-10 10:16:00,145.345,145.355,145.296,145.3,63500001.0
2006-07-10 10:17:00,145.293,145.293,145.275,145.28,55199999.0
2006-07-10 10:18:00,145.287,145.305,145.287,145.295,72700000.0
2006-07-10 10:19:00,145.294,145.315,145.294,145.315,87300000.0
2006-07-10 10:20:00,145.315,145.33,145.315,145.33,139900000.0
2006-07-10 10:21:00,145.322,145.322,145.297,145.301,138300003.0
2006-07-10 10:22:00,145.298,145.302,145.29,145.294,99500000.0
2006-07-10 10:23:00,145.292,145.295,145.271,145.271,56800000.0
2006-07-10 10:24:00,145.278,145.299,145.278,145.295,94699998.0
2006-07-10 10:25:00,145.299,145.317,145.299,145.307,127800000.0
2006-07-10 10:26:00,145.306,145.332,145.306,145.322,113200000.0
2006-07-10 10:27:00,145.332,145.332,145.312,145.315,112799999.0
2006-07-10 10:28:00,145.322,145.334,145.32,145.331,97000000.0
2006-07-10 10:29:00,145.334,145.34,145.326,145.34,75999999.0
2006-07-10 10:30:00,145.347,145.347,145.328,145.335,188499998.0
2006-07-10 10:31:00,145.331,145.34,145.318,145.34,108200003.0
2006-07-10 10:32:00,145.336,145.342,145.333,145.335,87800000.0
2006-07-10 10:33:00,145.347,145.37,145.347,145.37,84400000.0
2006-07-10 10:34:00,145.384,145.394,145.381,145.383,69100000.0
2006-07-10 10:35:00,145.387,145.399,145.387,145.398,67200000.0
2006-07-10 10:36:00,145.398,145.411,145.394,145.394,64300000.0
2006-07-10 10:37:00,145.391,145.391,145.378,145.383,158400003.0
2006-07-10 10:38:00,145.388,145.391,145.385,145.385,169600000.0
2006-07-10 10:39:00,145.383,145.383,145.375,145.38,55500001.0
2006-07-10 10:40:00,145.381,145.406,145.376,145.4,129699999.0
2006-07-10 10:41:00,145.395,145.405,145.389,145.393,79699999.0
2006-07-10 10:42:00,145.398,145.419,145.398,145.412,111999999.0
2006-07-10 10:43:00,145.423,145.425,145.415,145.422,58100000.0
2006-07-10 10:44:00,145.426,145.426,145.404,145.405,77700000.0
2006-07-10 10:45:00,145.403,145.417,145.403,145.407,94199999.0
2006-07-10 10:46:00,145.403,145.403,145.395,145.4,37300000.0
2006-07-10 10:47:00,145.416,145.419,145.416,145.419,33000000.0
2006-07-10 10:48:00,145.435,145.441,145.426,145.431,80700002.0
2006-07-10 10:49:00,145.42,145.433,145.414,145.43,133299999.0
2006-07-10 10:50:00,145.423,145.423,145.402,145.408,131899999.0
2006-07-10 10:51:00,145.415,145.422,145.412,145.422,96500002.0
2006-07-10 10:52:00,145.414,145.43,145.413,145.413,98700002.0
2006-07-10 10:53:00,145.409,145.414,145.397,145.405,40800000.0
2006-07-10 10:54:00,145.411,145.418,145.404,145.408,199600002.0
2006-07-10 10:55:00,145.403,145.403,145.381,145.381,205299996.0
2006-07-10 10:56:00,145.393,145.408,145.393,145.401,50900000.0
2006-07-10 10:57:00,145.396,145.396,145.383,145.39,66800001.0
2006-07-10 10:58:00,145.398,145.417,145.398,145.408,53900000.0
2006-07-10 10:59:00,145.405,145.412,145.388,145.394,74600000.0
2006-07-10 11:00:00,145.409,145.409,145.4,145.4,140399995.0
2006-07-10 11:01:00,145.397,145.41,145.397,145.404,159799996.0
2006-07-10 11:02:00,145.388,145.398,145.382,145.382,151599998.0
2006-07-10 11:03:00,145.392,145.401,145.387,145.388,57200000.0
2006-07-10 11:04:00,145.393,145.405,145.392,145.392,64100000.0
2006-07-10 11:05:00,145.398,145.398,145.383,145.386,48300000.0
2006-07-10 11:06:00,145.385,145.397,145.381,145.397,64700000.0
2006-07-10 11:07:00,145.392,145.405,145.39,145.395,121199999.0
2006-07-10 11:08:00,145.394,145.394,145.379,145.382,149499999.0
2006-07-10 11:09:00,145.39,145.395,145.385,145.39,129900000.0
2006-07-10 11:10:00,145.389,145.392,145.386,145.388,46600000.0
2006-07-10 11:11:00,145.39,145.397,145.386,145.386,140900003.0
2006-07-10 11:12:00,145.393,145.405,145.387,145.395,133599998.0
2006-07-10 11:13:00,145.393,145.393,145.385,145.39,109900000.0
2006-07-10 11:14:00,145.387,145.41,145.387,145.41,133299998.0
2006-07-10 11:15:00,145.404,145.412,145.401,145.405,58500000.0
2006-07-10 11:16:00,145.395,145.399,145.386,145.398,63499999.0
2006-07-10 11:17:00,145.403,145.403,145.385,145.398,130500000.0
2006-07-10 11:18:00,145.4,145.4,145.374,145.39,64500001.0
2006-07-10 11:19:00,145.381,145.381,145.362,145.362,52400001.0
2006-07-10 11:20:00,145.352,145.353,145.334,145.334,87600000.0
2006-07-10 11:21:00,145.327,145.327,145.3,145.3,166100000.0
2006-07-10 11:22:00,145.299,145.325,145.299,145.325,99700000.0
2006-07-10 11:23:00,145.322,145.329,145.316,145.32,102399999.0
2006-07-10 11:24:00,145.323,145.332,145.317,145.327,205599999.0
2006-07-10 11:25:00,145.33,145.339,145.312,145.324,91599999.0
2006-07-10 11:26:00,145.322,145.33,145.318,145.33,162700004.0
2006-07-10 11:27:00,145.321,145.328,145.316,145.321,150600000.0
2006-07-10 11:28:00,145.321,145.321,145.241,145.241,122300003.0
2006-07-10 11:29:00,145.251,145.259,145.241,145.257,65399999.0
2006-07-10 11:30:00,145.266,145.283,145.266,145.281,50900000.0
2006-07-10 11:31:00,145.278,145.293,145.274,145.283,85299999.0
2006-07-10 11:32:00,145.279,145.306,145.279,145.306,87400000.0
2006-07-10 11:33:00,145.32,145.32,145.285,145.289,109500001.0
2006-07-10 11:34:00,145.292,145.316,145.286,145.286,91400000.0
2006-07-10 11:35:00,145.287,145.294,145.27,145.27,136200000.0
2006-07-10 11:36:00,145.283,145.303,145.269,145.291,116500000.0
2006-07-10 11:37:00,145.304,145.341,145.304,145.333,109099998.0
2006-07-10 11:38:00,145.339,145.355,145.339,145.35,80200000.0
2006-07-10 11:39:00,145.352,145.395,145.35,145.395,118600000.0
2006-07-10 11:40:00,145.388,145.4,145.386,145.399,122999998.0
2006-07-10 11:41:00,145.407,145.436,145.405,145.433,205200002.0
2006-07-10 11:42:00,145.428,145.436,145.414,145.418,188400002.0
2006-07-10 11:43:00,145.423,145.435,145.421,145.423,155399998.0
2006-07-10 11:44:00,145.418,145.423,145.398,145.42,81700001.0
2006-07-10 11:45:00,145.423,145.428,145.41,145.424,182600003.0
2006-07-10 11:46:00,145.424,145.434,145.422,145.422,52000000.0
2006-07-10 11:47:00,145.415,145.423,145.406,145.412,102199998.0
2006-07-10 11:48:00,145.41,145.41,145.394,145.405,103899999.0
2006-07-10 11:49:00,145.403,145.433,145.403,145.433,190500002.0
2006-07-10 11:50:00,145.426,145.426,145.394,145.4,147299998.0
2006-07-10 11:51:00,145.393,145.394,145.373,145.373,80199999.0
2006-07-10 11:52:00,145.354,145.371,145.354,145.359,120199998.0
2006-07-10 11:53:00,145.359,145.392,145.359,145.385,69600000.0
2006-07-10 11:54:00,145.375,145.376,145.362,145.362,139700002.0
2006-07-10 11:55:00,145.356,145.358,145.342,145.345,53200000.0
2006-07-10 11:56:00,145.349,145.356,145.345,145.348,73399997.0
2006-07-10 11:57:00,145.35,145.357,145.334,145.334,55200000.0
2006-07-10 11:58:00,145.337,145.357,145.337,145.351,40300000.0
2006-07-10 11:59:00,145.35,145.356,145.344,145.349,103700001.0
2006-07-10 12:00:00,145.34,145.341,145.327,145.335,142800002.0
2006-07-10 12:01:00,145.329,145.334,145.318,145.33,165999997.0
2006-07-10 12:02:00,145.334,145.356,145.334,145.343,96299999.0
2006-07-10 12:03:00,145.344,145.356,145.342,145.349,93900001.0
2006-07-10 12:04:00,145.352,145.38,145.345,145.38,213699996.0
2006-07-10 12:05:00,145.374,145.393,145.363,145.393,104000002.0
2006-07-10 12:06:00,145.404,145.423,145.404,145.42,69900000.0
2006-07-10 12:07:00,145.418,145.425,145.398,145.408,67600000.0
2006-07-10 12:08:00,145.409,145.42,145.394,145.394,57500000.0
2006-07-10 12:09:00,145.386,145.394,145.369,145.374,90600000.0
2006-07-10 12:10:00,145.383,145.387,145.376,145.387,77100000.0
2006-07-10 12:11:00,145.39,145.4,145.385,145.397,92500002.0
2006-07-10 12:12:00,145.386,145.386,145.376,145.379,33099999.0
2006-07-10 12:13:00,145.378,145.385,145.375,145.385,59100000.0
2006-07-10 12:14:00,145.385,145.385,145.367,145.38,191099998.0
2006-07-10 12:15:00,145.377,145.389,145.377,145.38,86800001.0
2006-07-10 12:16:00,145.386,145.398,145.386,145.398,133799998.0
2006-07-10 12:17:00,145.397,145.41,145.39,145.41,86100001.0
2006-07-10 12:18:00,145.405,145.405,145.389,145.392,132600000.0
2006-07-10 12:19:00,145.388,145.406,145.388,145.392,135099998.0
2006-07-10 12:20:00,145.389,145.397,145.389,145.391,79100001.0
2006-07-10 12:21:00,145.391,145.391,145.362,145.362,69600000.0
2006-07-10 12:22:00,145.353,145.354,145.345,145.354,40000000.0
2006-07-10 12:23:00,145.362,145.372,145.362,145.372,24000000.0
2006-07-10 12:24:00,145.378,145.399,145.378,145.399,69400001.0
2006-07-10 12:25:00,145.407,145.411,145.397,145.4,109300000.0
2006-07-10 12:26:00,145.397,145.419,145.397,145.413,155000000.0
2006-07-10 12:27:00,145.41,145.42,145.41,145.42,89399999.0
2006-07-10 12:28:00,145.423,145.424,145.416,145.424,99099999.0
2006-07-10 12:29:00,145.426,145.427,145.413,145.414,119400002.0
2006-07-10 12:30:00,145.415,145.436,145.415,145.436,150400000.0
2006-07-10 12:31:00,145.443,145.445,145.428,145.429,69700000.0
2006-07-10 12:32:00,145.43,145.43,145.396,145.396,131600000.0
2006-07-10 12:33:00,145.405,145.418,145.405,145.417,106299999.0
2006-07-10 12:34:00,145.407,145.407,145.397,145.397,118399999.0
2006-07-10 12:35:00,145.391,145.392,145.38,145.38,83099999.0
2006-07-10 12:36:00,145.392,145.401,145.387,145.397,31400000.0
2006-07-10 12:37:00,145.398,145.398,145.387,145.387,64700000.0
2006-07-10 12:38:00,145.383,145.397,145.383,145.386,103199999.0
2006-07-10 12:39:00,145.392,145.4,145.392,145.398,44000000.0
2006-07-10 12:40:00,145.395,145.418,145.383,145.397,87400000.0
2006-07-10 12:41:00,145.385,145.399,145.385,145.392,147600000.0
2006-07-10 12:42:00,145.392,145.404,145.392,145.392,110599999.0
2006-07-10 12:43:00,145.398,145.401,145.393,145.395,45800000.0
2006-07-10 12:44:00,145.385,145.393,145.374,145.374,59500000.0
2006-07-10 12:45:00,145.377,145.377,145.364,145.364,86400000.0
2006-07-10 12:46:00,145.368,145.379,145.368,145.371,135099997.0
2006-07-10 12:47:00,145.363,145.378,145.363,145.367,58800000.0
2006-07-10 12:48:00,145.355,145.355,145.324,145.324,97199999.0
2006-07-10 12:49:00,145.316,145.337,145.316,145.331,153800004.0
2006-07-10 12:50:00,145.335,145.351,145.323,145.351,46700000.0
2006-07-10 12:51:00,145.365,145.365,145.297,145.298,55400000.0
2006-07-10 12:52:00,145.29,145.29,145.28,145.282,89000000.0
2006-07-10 12:53:00,145.301,145.32,145.301,145.311,63199999.0
2006-07-10 12:54:00,145.302,145.327,145.302,145.327,114500000.0
2006-07-10 12:55:00,145.337,145.338,145.327,145.333,79099998.0
2006-07-10 12:56:00,145.339,145.347,145.333,145.337,320099999.0
2006-07-10 12:57:00,145.344,145.354,145.333,145.335,82099998.0
2006-07-10 12:58:00,145.335,145.34,145.332,145.334,133800001.0
2006-07-10 12:59:00,145.325,145.325,145.296,145.296,40200000.0
2006-07-10 13:00:00,145.3,145.306,145.288,145.305,158000004.0
2006-07-10 13:01:00,145.3,145.301,145.289,145.295,92800000.0
2006-07-10 13:02:00,145.299,145.314,145.299,145.3,86099999.0
2006-07-10 13:03:00,145.289,145.289,145.268,145.268,87700000.0
2006-07-10 13:04:00,145.267,145.285,145.266,145.278,95500001.0
2006-07-10 13:05:00,145.271,145.29,145.271,145.277,31500001.0
2006-07-10 13:06:00,145.269,145.269,145.229,145.229,41599999.0
2006-07-10 13:07:00,145.193,145.208,145.189,145.192,91000000.0
2006-07-10 13:08:00,145.185,145.202,145.18,145.202,67499998.0
2006-07-10 13:09:00,145.214,145.216,145.193,145.216,140000001.0
2006-07-10 13:10:00,145.218,145.259,145.218,145.252,134100001.0
2006-07-10 13:11:00,145.246,145.246,145.21,145.21,57600000.0
2006-07-10 13:12:00,145.206,145.21,145.19,145.2,113999998.0
2006-07-10 13:13:00,145.184,145.184,145.153,145.168,145799999.0
2006-07-10 13:14:00,145.173,145.181,145.166,145.174,83999999.0
2006-07-10 13:15:00,145.164,145.164,145.135,145.15,122000001.0
2006-07-10 13:16:00,145.15,145.156,145.144,145.15,116000000.0
2006-07-10 13:17:00,145.154,145.164,145.145,145.161,100400000.0
2006-07-10 13:18:00,145.168,145.18,145.164,145.173,94899999.0
2006-07-10 13:19:00,145.161,145.172,145.158,145.172,33300001.0
2006-07-10 13:20:00,145.174,145.186,145.173,145.174,87999998.0
2006-07-10 13:21:00,145.166,145.186,145.166,145.186,134899996.0
2006-07-10 13:22:00,145.18,145.18,145.157,145.165,48400001.0
2006-07-10 13:23:00,145.151,145.168,145.149,145.16,64000000.0
2006-07-10 13:24:00,145.164,145.173,145.154,145.173,118100000.0
2006-07-10 13:25:00,145.173,145.185,145.171,145.172,52199999.0
2006-07-10 13:26:00,145.171,145.179,145.169,145.175,108699999.0
2006-07-10 13:27:00,145.167,145.172,145.164,145.168,86300000.0
2006-07-10 13:28:00,145.163,145.174,145.16,145.172,111499998.0
2006-07-10 13:29:00,145.169,145.174,145.166,145.166,68500000.0
2006-07-10 13:30:00,145.166,145.174,145.163,145.163,41600000.0
2006-07-10 13:31:00,145.151,145.151,145.14,145.145,114900003.0
2006-07-10 13:32:00,145.128,145.144,145.128,145.133,96300000.0
2006-07-10 13:33:00,145.143,145.143,145.134,145.142,51899999.0
2006-07-10 13:34:00,145.145,145.16,145.143,145.157,70399999.0
2006-07-10 13:35:00,145.153,145.167,145.151,145.151,29400000.0
2006-07-10 13:36:00,145.153,145.155,145.133,145.141,79199998.0
2006-07-10 13:37:00,145.145,145.146,145.107,145.109,145200000.0
2006-07-10 13:38:00,145.107,145.118,145.098,145.114,33500000.0
2006-07-10 13:39:00,145.113,145.113,145.103,145.108,72500000.0
2006-07-10 13:40:00,145.105,145.116,145.105,145.108,42000001.0
2006-07-10 13:41:00,145.112,145.112,145.098,145.098,71800000.0
2006-07-10 13:42:00,145.092,145.101,145.086,145.101,39500000.0
2006-07-10 13:43:00,145.107,145.107,145.088,145.098,73200000.0
2006-07-10 13:44:00,145.104,145.113,145.103,145.105,145300002.0
2006-07-10 13:45:00,145.096,145.096,145.091,145.091,18400000.0
2006-07-10 13:46:00,145.091,145.11,145.091,145.11,125900002.0
2006-07-10 13:47:00,145.102,145.115,145.1,145.104,152300005.0
2006-07-10 13:48:00,145.107,145.107,145.073,145.098,140100001.0
2006-07-10 13:49:00,145.106,145.111,145.102,145.108,36400000.0
2006-07-10 13:50:00,145.096,145.103,145.096,145.096,97099999.0
2006-07-10 13:51:00,145.099,145.123,145.089,145.123,55700000.0
2006-07-10 13:52:00,145.123,145.123,145.114,145.114,35600000.0
2006-07-10 13:53:00,145.116,145.127,145.112,145.112,76000000.0
2006-07-10 13:54:00,145.121,145.133,145.117,145.125,146700001.0
2006-07-10 13:55:00,145.127,145.143,145.123,145.142,113699997.0
2006-07-10 13:56:00,145.143,145.152,145.137,145.141,92600002.0
2006-07-10 13:57:00,145.138,145.146,145.138,145.145,45300001.0
2006-07-10 13:58:00,145.161,145.171,145.148,145.148,44800000.0
2006-07-10 13:59:00,145.14,145.146,145.139,145.139,94400000.0
2006-07-10 14:00:00,145.149,145.158,145.147,145.147,104500000.0
2006-07-10 14:01:00,145.151,145.154,145.149,145.153,28800000.0
2006-07-10 14:02:00,145.141,145.154,145.141,145.154,65600000.0
2006-07-10 14:03:00,145.16,145.16,145.15,145.15,78700000.0
2006-07-10 14:04:00,145.154,145.163,145.152,145.163,45300000.0
2006-07-10 14:05:00,145.155,145.161,145.144,145.161,144799999.0
2006-07-10 14:06:00,145.155,145.155,145.146,145.147,68800000.0
2006-07-10 14:07:00,145.146,145.164,145.146,145.158,109500000.0
2006-07-10 14:08:00,145.163,145.165,145.149,145.162,161000002.0
2006-07-10 14:09:00,145.166,145.175,145.158,145.158,57000001.0
2006-07-10 14:10:00,145.156,145.161,145.13,145.13,92199998.0
2006-07-10 14:11:00,145.138,145.145,145.128,145.142,91100002.0
2006-07-10 14:12:00,145.151,145.151,145.127,145.136,59100000.0
2006-07-10 14:13:00,145.137,145.144,145.126,145.138,163099998.0
2006-07-10 14:14:00,145.145,145.156,145.144,145.147,47199999.0
2006-07-10 14:15:00,145.144,145.157,145.139,145.152,88300000.0
2006-07-10 14:16:00,145.147,145.147,145.138,145.145,44100000.0
2006-07-10 14:17:00,145.145,145.146,145.124,145.127,60700000.0
2006-07-10 14:18:00,145.114,145.119,145.11,145.11,88100001.0
2006-07-10 14:19:00,145.105,145.125,145.094,145.125,64500000.0
2006-07-10 14:20:00,145.128,145.13,145.107,145.114,84700000.0
2006-07-10 14:21:00,145.104,145.122,145.104,145.108,146900000.0
2006-07-10 14:22:00,145.118,145.123,145.108,145.114,181899998.0
2006-07-10 14:23:00,145.123,145.123,145.103,145.103,72000001.0
2006-07-10 14:24:00,145.115,145.118,145.106,145.111,125499998.0
2006-07-10 14:25:00,145.099,145.111,145.091,145.111,35100000.0
2006-07-10 14:26:00,145.12,145.122,145.114,145.12,108499999.0
2006-07-10 14:27:00,145.124,145.126,145.111,145.12,91499998.0
2006-07-10 14:28:00,145.113,145.114,145.081,145.081,78099999.0
2006-07-10 14:29:00,145.072,145.076,145.05,145.066,106299999.0
2006-07-10 14:30:00,145.087,145.108,145.076,145.108,150200001.0
2006-07-10 14:31:00,145.12,145.12,145.074,145.08,80900001.0
2006-07-10 14:32:00,145.073,145.086,145.065,145.08,60000000.0
2006-07-10 14:33:00,145.075,145.075,145.069,145.069,30400000.0
2006-07-10 14:34:00,145.072,145.074,145.059,145.066,68000000.0
2006-07-10 14:35:00,145.075,145.084,145.062,145.062,116800000.0
2006-07-10 14:36:00,145.065,145.081,145.065,145.078,42500000.0
2006-07-10 14:37:00,145.082,145.082,145.071,145.082,84500002.0
2006-07-10 14:38:00,145.078,145.078,145.063,145.063,118299999.0
2006-07-10 14:39:00,145.05,145.06,145.044,145.047,140500000.0
2006-07-10 14:40:00,145.044,145.048,145.025,145.025,118800000.0
2006-07-10 14:41:00,145.032,145.055,145.032,145.035,56100000.0
2006-07-10 14:42:00,145.015,145.041,145.015,145.034,187400000.0
2006-07-10 14:43:00,145.028,145.028,144.985,144.985,67499999.0
2006-07-10 14:44:00,145.013,145.037,145.013,145.037,32900000.0
2006-07-10 14:45:00,145.051,145.066,145.044,145.055,144299999.0
2006-07-10 14:46:00,145.076,145.115,145.076,145.105,51800001.0
2006-07-10 14:47:00,145.11,145.122,145.099,145.12,72900000.0
2006-07-10 14:48:00,145.13,145.14,145.118,145.14,71100000.0
2006-07-10 14:49:00,145.153,145.169,145.152,145.159,95600001.0
2006-07-10 14:50:00,145.185,145.212,145.185,145.2,95900001.0
2006-07-10 14:51:00,145.191,145.196,145.171,145.175,140899997.0
2006-07-10 14:52:00,145.186,145.227,145.186,145.227,113299998.0
2006-07-10 14:53:00,145.216,145.219,145.202,145.202,119300002.0
2006-07-10 14:54:00,145.203,145.212,145.203,145.212,40000000.0
2006-07-10 14:55:00,145.222,145.252,145.222,145.227,104099999.0
2006-07-10 14:56:00,145.223,145.226,145.211,145.215,196999996.0
2006-07-10 14:57:00,145.212,145.212,145.194,145.204,59700000.0
2006-07-10 14:58:00,145.205,145.215,145.205,145.205,101400001.0
2006-07-10 14:59:00,145.208,145.208,145.195,145.195,42299999.0
2006-07-10 15:00:00,145.203,145.205,145.183,145.19,61300000.0
2006-07-10 15:01:00,145.183,145.193,145.178,145.187,78999999.0
2006-07-10 15:02:00,145.188,145.217,145.188,145.209,151200001.0
2006-07-10 15:03:00,145.21,145.221,145.203,145.208,84200000.0
2006-07-10 15:04:00,145.207,145.213,145.198,145.205,139700003.0
2006-07-10 15:05:00,145.199,145.199,145.187,145.187,64200001.0
2006-07-10 15:06:00,145.193,145.197,145.18,145.18,42000000.0
2006-07-10 15:07:00,145.18,145.186,145.173,145.182,66900000.0
2006-07-10 15:08:00,145.188,145.188,145.171,145.171,75700000.0
2006-07-10 15:09:00,145.161,145.176,145.161,145.166,48500000.0
2006-07-10 15:10:00,145.16,145.169,145.158,145.168,68000000.0
2006-07-10 15:11:00,145.163,145.172,145.16,145.171,132899997.0
2006-07-10 15:12:00,145.174,145.179,145.167,145.17,108699999.0
2006-07-10 15:13:00,145.172,145.197,145.168,145.197,108500000.0
2006-07-10 15:14:00,145.207,145.215,145.203,145.209,204899999.0
2006-07-10 15:15:00,145.193,145.212,145.193,145.212,61500000.0
2006-07-10 15:16:00,145.213,145.216,145.197,145.212,58699999.0
2006-07-10 15:17:00,145.219,145.232,145.218,145.225,100000001.0
2006-07-10 15:18:00,145.217,145.225,145.216,145.22,86300001.0
2006-07-10 15:19:00,145.213,145.223,145.211,145.223,106199999.0
2006-07-10 15:20:00,145.227,145.241,145.22,145.241,85399999.0
2006-07-10 15:21:00,145.244,145.251,145.238,145.238,77299999.0
2006-07-10 15:22:00,145.233,145.26,145.233,145.26,86099999.0
2006-07-10 15:23:00,145.248,145.259,145.243,145.243,218599997.0
2006-07-10 15:24:00,145.25,145.261,145.237,145.257,125100000.0
2006-07-10 15:25:00,145.256,145.258,145.245,145.258,38500000.0
2006-07-10 15:26:00,145.27,145.27,145.246,145.246,111199998.0
2006-07-10 15:27:00,145.253,145.257,145.249,145.249,64100000.0
2006-07-10 15:28:00,145.258,145.28,145.246,145.28,106400000.0
2006-07-10 15:29:00,145.277,145.303,145.271,145.289,109299999.0
2006-07-10 15:30:00,145.275,145.297,145.266,145.297,19200000.0
2006-07-10 15:31:00,145.306,145.324,145.306,145.323,69200000.0
2006-07-10 15:32:00,145.324,145.326,145.314,145.314,110700000.0
2006-07-10 15:33:00,145.311,145.311,145.284,145.284,104100002.0
2006-07-10 15:34:00,145.284,145.289,145.273,145.283,99600001.0
2006-07-10 15:35:00,145.286,145.295,145.274,145.288,141700000.0
2006-07-10 15:36:00,145.293,145.329,145.293,145.321,104900000.0
2006-07-10 15:37:00,145.345,145.376,145.345,145.369,38600000.0
2006-07-10 15:38:00,145.341,145.341,145.309,145.309,88700003.0
2006-07-10 15:39:00,145.329,145.352,145.326,145.333,120000000.0
2006-07-10 15:40:00,145.323,145.328,145.309,145.323,72200000.0
2006-07-10 15:41:00,145.326,145.335,145.312,145.325,96399999.0
2006-07-10 15:42:00,145.327,145.347,145.323,145.329,85700002.0
2006-07-10 15:43:00,145.314,145.325,145.314,145.319,104000000.0
2006-07-10 15:44:00,145.315,145.34,145.315,145.329,205699999.0
2006-07-10 15:45:00,145.341,145.341,145.321,145.329,56000001.0
2006-07-10 15:46:00,145.314,145.35,145.314,145.337,161999999.0
2006-07-10 15:47:00,145.35,145.368,145.341,145.356,109099999.0
2006-07-10 15:48:00,145.367,145.377,145.356,145.371,56699999.0
2006-07-10 15:49:00,145.354,145.364,145.33,145.333,100200001.0
2006-07-10 15:50:00,145.329,145.337,145.308,145.329,129800000.0
2006-07-10 15:51:00,145.331,145.331,145.305,145.305,56400000.0
2006-07-10 15:52:00,145.302,145.309,145.291,145.303,153299999.0
2006-07-10 15:53:00,145.302,145.314,145.28,145.28,137999996.0
2006-07-10 15:54:00,145.278,145.278,145.262,145.27,104199999.0
2006-07-10 15:55:00,145.264,145.274,145.259,145.271,139199998.0
2006-07-10 15:56:00,145.278,145.281,145.274,145.281,37600000.0
2006-07-10 15:57:00,145.295,145.304,145.293,145.302,83500002.0
2006-07-10 15:58:00,145.292,145.303,145.277,145.28,70799999.0
2006-07-10 15:59:00,145.255,145.255,145.239,145.24,47000000.0
2006-07-10 16:00:00,145.238,145.258,145.235,145.24,49599999.0
2006-07-10 16:01:00,145.239,145.265,145.239,145.265,121499999.0
2006-07-10 16:02:00,145.275,145.282,145.263,145.263,111100000.0
2006-07-10 16:03:00,145.282,145.295,145.274,145.295,73699998.0
2006-07-10 16:04:00,145.313,145.345,145.313,145.327,67099999.0
2006-07-10 16:05:00,145.327,145.336,145.322,145.336,37500000.0
2006-07-10 16:06:00,145.327,145.327,145.307,145.307,127200001.0
2006-07-10 16:07:00,145.315,145.34,145.309,145.335,174199997.0
2006-07-10 16:08:00,145.335,145.364,145.325,145.364,166099999.0
2006-07-10 16:09:00,145.345,145.345,145.329,145.338,86800001.0
2006-07-10 16:10:00,145.335,145.337,145.313,145.325,58600000.0
2006-07-10 16:11:00,145.311,145.356,145.309,145.356,72399999.0
2006-07-10 16:12:00,145.365,145.378,145.361,145.361,83100001.0
2006-07-10 16:13:00,145.358,145.358,145.347,145.347,86900003.0
2006-07-10 16:14:00,145.349,145.358,145.339,145.351,52500000.0
2006-07-10 16:15:00,145.353,145.353,145.319,145.321,82199999.0
2006-07-10 16:16:00,145.318,145.318,145.303,145.303,129099998.0
2006-07-10 16:17:00,145.312,145.312,145.293,145.306,74200000.0
2006-07-10 16:18:00,145.318,145.32,145.295,145.301,58000001.0
2006-07-10 16:19:00,145.286,145.293,145.281,145.289,148399998.0
2006-07-10 16:20:00,145.297,145.297,145.273,145.273,93499999.0
2006-07-10 16:21:00,145.275,145.3,145.275,145.3,88400000.0
2006-07-10 16:22:00,145.296,145.306,145.271,145.282,92600001.0
2006-07-10 16:23:00,145.287,145.287,145.258,145.26,37300000.0
2006-07-10 16:24:00,145.256,145.275,145.249,145.249,216599997.0
2006-07-10 16:25:00,145.248,145.264,145.242,145.261,110599999.0
2006-07-10 16:26:00,145.255,145.275,145.252,145.271,50400000.0
2006-07-10 16:27:00,145.283,145.291,145.279,145.287,102700000.0
2006-07-10 16:28:00,145.292,145.294,145.272,145.272,85099999.0
2006-07-10 16:29:00,145.268,145.298,145.268,145.29,99900001.0
2006-07-10 16:30:00,145.294,145.302,145.282,145.294,115800001.0
2006-07-10 16:31:00,145.287,145.303,145.287,145.303,136299997.0
2006-07-10 16:32:00,145.3,145.321,145.297,145.31,115500000.0
2006-07-10 16:33:00,145.31,145.31,145.296,145.308,34800000.0
2006-07-10 16:34:00,145.304,145.318,145.299,145.302,134000000.0
2006-07-10 16:35:00,145.296,145.298,145.283,145.283,126900000.0
2006-07-10 16:36:00,145.27,145.298,145.27,145.295,124299999.0
2006-07-10 16:37:00,145.296,145.305,145.29,145.29,107099998.0
2006-07-10 16:38:00,145.282,145.287,145.268,145.268,108800002.0
2006-07-10 16:39:00,145.272,145.29,145.263,145.29,102600001.0
2006-07-10 16:40:00,145.279,145.286,145.272,145.281,48700000.0
2006-07-10 16:41:00,145.275,145.278,145.251,145.257,143199999.0
2006-07-10 16:42:00,145.271,145.283,145.268,145.268,66899999.0
2006-07-10 16:43:00,145.278,145.285,145.277,145.278,50100001.0
2006-07-10 16:44:00,145.278,145.29,145.272,145.29,156499998.0
2006-07-10 16:45:00,145.297,145.297,145.286,145.289,73500001.0
2006-07-10 16:46:00,145.29,145.296,145.282,145.294,129800000.0
2006-07-10 16:47:00,145.302,145.307,145.292,145.305,107200000.0
2006-07-10 16:48:00,145.304,145.319,145.303,145.31,84799999.0
2006-07-10 16:49:00,145.314,145.319,145.306,145.31,57400000.0
2006-07-10 16:50:00,145.313,145.313,145.298,145.312,62699999.0
2006-07-10 16:51:00,145.315,145.322,145.306,145.315,87800000.0
2006-07-10 16:52:00,145.315,145.329,145.31,145.312,96400000.0
2006-07-10 16:53:00,145.315,145.322,145.302,145.308,164700002.0
2006-07-10 16:54:00,145.308,145.31,145.301,145.308,57500002.0
2006-07-10 16:55:00,145.311,145.313,145.308,145.308,42400001.0
2006-07-10 16:56:00,145.311,145.313,145.304,145.307,115499998.0
2006-07-10 16:57:00,145.307,145.316,145.305,145.305,78700000.0
2006-07-10 16:58:00,145.314,145.314,145.304,145.313,150300002.0
2006-07-10 16:59:00,145.319,145.319,145.306,145.306,84299999.0
2006-07-10 17:00:00,145.312,145.313,145.293,145.308,98600000.0
2006-07-10 17:01:00,145.31,145.31,145.284,145.289,60200000.0
2006-07-10 17:02:00,145.288,145.302,145.288,145.302,94000003.0
2006-07-10 17:03:00,145.297,145.302,145.289,145.292,80000000.0
2006-07-10 17:04:00,145.29,145.314,145.289,145.31,155100000.0
2006-07-10 17:05:00,145.298,145.298,145.278,145.278,59800001.0
2006-07-10 17:06:00,145.279,145.296,145.276,145.291,100299999.0
2006-07-10 17:07:00,145.298,145.298,145.28,145.297,67500000.0
2006-07-10 17:08:00,145.281,145.288,145.275,145.28,124500001.0
2006-07-10 17:09:00,145.286,145.316,145.286,145.312,82800000.0
2006-07-10 17:10:00,145.321,145.323,145.305,145.306,123199997.0
2006-07-10 17:11:00,145.315,145.331,145.315,145.329,59300000.0
2006-07-10 17:12:00,145.335,145.335,145.317,145.32,53699999.0
2006-07-10 17:13:00,145.313,145.319,145.311,145.313,129699999.0
2006-07-10 17:14:00,145.32,145.32,145.31,145.316,149199999.0
2006-07-10 17:15:00,145.309,145.314,145.308,145.31,51999999.0
2006-07-10 17:16:00,145.311,145.312,145.299,145.304,48000000.0
2006-07-10 17:17:00,145.302,145.31,145.297,145.305,72900001.0
2006-07-10 17:18:00,145.303,145.305,145.298,145.305,86600000.0
2006-07-10 17:19:00,145.305,145.312,145.3,145.31,209500000.0
2006-07-10 17:20:00,145.314,145.314,145.309,145.309,16300000.0
2006-07-10 17:21:00,145.316,145.316,145.31,145.311,116600004.0
2006-07-10 17:22:00,145.304,145.321,145.3,145.321,111599997.0
2006-07-10 17:23:00,145.319,145.321,145.312,145.318,122700000.0
2006-07-10 17:24:00,145.323,145.323,145.313,145.322,183100000.0
2006-07-10 17:25:00,145.316,145.332,145.316,145.319,87700000.0
2006-07-10 17:26:00,145.316,145.326,145.306,145.312,125500002.0
2006-07-10 17:27:00,145.296,145.316,145.296,145.316,63599999.0
2006-07-10 17:28:00,145.305,145.32,145.305,145.308,90600001.0
2006-07-10 17:29:00,145.313,145.325,145.309,145.312,99200000.0
2006-07-10 17:30:00,145.31,145.324,145.31,145.322,68500001.0
2006-07-10 17:31:00,145.335,145.353,145.335,145.353,104500003.0
2006-07-10 17:32:00,145.344,145.344,145.323,145.336,50800000.0
2006-07-10 17:33:00,145.334,145.341,145.321,145.323,110700000.0
2006-07-10 17:34:00,145.315,145.316,145.297,145.298,95000000.0
2006-07-10 17:35:00,145.291,145.31,145.291,145.295,99900001.0
2006-07-10 17:36:00,145.301,145.309,145.3,145.302,37700000.0
2006-07-10 17:37:00,145.3,145.302,145.283,145.283,82500002.0
2006-07-10 17:38:00,145.29,145.29,145.282,145.287,81700000.0
2006-07-10 17:39:00,145.274,145.287,145.274,145.275,69100000.0
2006-07-10 17:40:00,145.27,145.276,145.268,145.276,18900000.0
2006-07-10 17:41:00,145.279,145.281,145.267,145.267,176199999.0
2006-07-10 17:42:00,145.28,145.285,145.277,145.277,59000002.0
2006-07-10 17:43:00,145.286,145.286,145.264,145.265,64400000.0
2006-07-10 17:44:00,145.274,145.274,145.259,145.26,41300000.0
2006-07-10 17:45:00,145.257,145.26,145.249,145.26,104300000.0
2006-07-10 17:46:00,145.259,145.261,145.251,145.253,152200001.0
2006-07-10 17:47:00,145.266,145.272,145.248,145.272,115799998.0
2006-07-10 17:48:00,145.273,145.273,145.253,145.266,76699999.0
2006-07-10 17:49:00,145.254,145.274,145.251,145.254,132800000.0
2006-07-10 17:50:00,145.254,145.255,145.249,145.252,159600000.0
2006-07-10 17:51:00,145.256,145.263,145.245,145.261,124799997.0
2006-07-10 17:52:00,145.261,145.271,145.256,145.258,95399998.0
2006-07-10 17:53:00,145.253,145.265,145.253,145.262,123199998.0
2006-07-10 17:54:00,145.255,145.267,145.245,145.255,78999999.0
2006-07-10 17:55:00,145.264,145.28,145.264,145.279,105200002.0
2006-07-10 17:56:00,145.267,145.321,145.262,145.3,167899998.0
2006-07-10 17:57:00,145.301,145.308,145.279,145.28,97300000.0
2006-07-10 17:58:00,145.274,145.293,145.273,145.293,43700000.0
2006-07-10 17:59:00,145.298,145.323,145.298,145.312,61900000.0
2006-07-10 18:00:00,145.304,145.304,145.288,145.295,57900000.0
2006-07-10 18:01:00,145.29,145.301,145.272,145.295,1341399997.0
2006-07-10 18:02:00,145.306,145.336,145.306,145.328,2135199997.0
2006-07-10 18:03:00,145.34,145.35,145.32,145.34,1392699995.0
2006-07-10 18:04:00,145.338,145.349,145.327,145.346,1392699995.0
2006-07-10 18:05:00,145.35,145.367,145.346,145.363,1786399998.0
2006-07-10 18:06:00,145.365,145.37,145.353,145.36,927899997.0
2006-07-10 18:07:00,145.358,145.369,145.352,145.364,1945200009.0
2006-07-10 18:08:00,145.363,145.37,145.348,145.363,1430499998.0
2006-07-10 18:09:00,145.362,145.362,145.332,145.337,1297100001.0
2006-07-10 18:10:00,145.326,145.333,145.313,145.324,963799992.0
2006-07-10 18:11:00,145.328,145.338,145.314,145.314,757899999.0
2006-07-10 18:12:00,145.31,145.327,145.297,145.309,965899995.0
2006-07-10 18:13:00,145.315,145.323,145.308,145.311,1317500000.0
2006-07-10 18:14:00,145.31,145.315,145.304,145.305,1581999986.0
2006-07-10 18:15:00,145.307,145.31,145.295,145.299,1483499993.0
2006-07-10 18:16:00,145.298,145.304,145.286,145.292,1335100003.0
2006-07-10 18:17:00,145.292,145.292,145.277,145.287,729400001.0
2006-07-10 18:18:00,145.298,145.306,145.296,145.304,595799998.0
2006-07-10 18:19:00,145.309,145.318,145.3,145.305,545300003.0
2006-07-10 18:20:00,145.308,145.324,145.304,145.309,1523299988.0
2006-07-10 18:21:00,145.308,145.312,145.291,145.3,1374200002.0
2006-07-10 18:22:00,145.298,145.301,145.284,145.292,1067900001.0
2006-07-10 18:23:00,145.284,145.299,145.278,145.296,1402999993.0
2006-07-10 18:24:00,145.294,145.301,145.282,145.285,1120099994.0
2006-07-10 18:25:00,145.29,145.305,145.288,145.295,1237000004.0
2006-07-10 18:26:00,145.297,145.309,145.293,145.297,675699999.0
2006-07-10 18:27:00,145.291,145.304,145.289,145.295,608499997.0
2006-07-10 18:28:00,145.305,145.309,145.286,145.294,946200001.0
2006-07-10 18:29:00,145.293,145.305,145.286,145.289,641099992.0
2006-07-10 18:30:00,145.293,145.298,145.278,145.28,549999998.0
2006-07-10 18:31:00,145.285,145.292,145.273,145.289,873999995.0
2006-07-10 18:32:00,145.288,145.298,145.28,145.294,1340599991.0
2006-07-10 18:33:00,145.297,145.313,145.294,145.298,1176199997.0
2006-07-10 18:34:00,145.297,145.311,145.293,145.303,1433800002.0
2006-07-10 18:35:00,145.308,145.308,145.275,145.29,1224300009.0
2006-07-10 18:36:00,145.288,145.294,145.274,145.279,679299994.0
2006-07-10 18:37:00,145.277,145.28,145.262,145.267,457600000.0
2006-07-10 18:38:00,145.272,145.275,145.263,145.266,308799999.0
2006-07-10 18:39:00,145.27,145.283,145.266,145.275,342200002.0
2006-07-10 18:40:00,145.27,145.283,145.264,145.268,1018100010.0
2006-07-10 18:41:00,145.27,145.275,145.257,145.27,445399998.0
2006-07-10 18:42:00,145.272,145.281,145.266,145.267,672199998.0
2006-07-10 18:43:00,145.264,145.274,145.261,145.261,364600002.0
2006-07-10 18:44:00,145.258,145.268,145.252,145.262,235500000.0
2006-07-10 18:45:00,145.255,145.262,145.248,145.25,238700000.0
2006-07-10 18:46:00,145.247,145.251,145.237,145.25,703400004.0
2006-07-10 18:47:00,145.243,145.251,145.24,145.243,124800001.0
2006-07-10 18:48:00,145.246,145.256,145.24,145.24,717999999.0
2006-07-10 18:49:00,145.239,145.25,145.235,145.246,621899995.0
2006-07-10 18:50:00,145.246,145.253,145.236,145.243,731500002.0
2006-07-10 18:51:00,145.242,145.257,145.242,145.253,534800000.0
2006-07-10 18:52:00,145.265,145.274,145.255,145.26,768300005.0
2006-07-10 18:53:00,145.259,145.272,145.256,145.258,958400001.0
2006-07-10 18:54:00,145.258,145.271,145.25,145.256,865499996.0
2006-07-10 18:55:00,145.258,145.294,145.258,145.28,958299996.0
2006-07-10 18:56:00,145.287,145.294,145.278,145.285,483400000.0
2006-07-10 18:57:00,145.291,145.304,145.28,145.299,502699996.0
2006-07-10 18:58:00,145.314,145.351,145.305,145.333,509699994.0
2006-07-10 18:59:00,145.338,145.377,145.338,145.372,763700001.0
2006-07-10 19:00:00,145.37,145.37,145.35,145.35,269399999.0
2006-07-10 19:01:00,145.347,145.356,145.339,145.345,281900002.0
2006-07-10 19:02:00,145.344,145.351,145.341,145.347,367799995.0
2006-07-10 19:03:00,145.341,145.358,145.339,145.34,655399999.0
2006-07-10 19:04:00,145.335,145.345,145.328,145.336,399700002.0
2006-07-10 19:05:00,145.342,145.348,145.327,145.327,719699993.0
2006-07-10 19:06:00,145.33,145.345,145.326,145.33,906099997.0
2006-07-10 19:07:00,145.324,145.327,145.312,145.315,919999996.0
2006-07-10 19:08:00,145.318,145.324,145.308,145.315,864399988.0
2006-07-10 19:09:00,145.326,145.357,145.326,145.354,911199998.0
2006-07-10 19:10:00,145.365,145.365,145.346,145.349,220700002.0
2006-07-10 19:11:00,145.349,145.374,145.349,145.362,286699997.0
2006-07-10 19:12:00,145.368,145.368,145.352,145.361,465800000.0
2006-07-10 19:13:00,145.363,145.372,145.363,145.367,94399997.0
2006-07-10 19:14:00,145.362,145.386,145.355,145.376,319999997.0
2006-07-10 19:15:00,145.37,145.383,145.368,145.373,962400001.0
2006-07-10 19:16:00,145.375,145.392,145.368,145.379,410099999.0
2006-07-10 19:17:00,145.375,145.39,145.365,145.365,359000003.0
2006-07-10 19:18:00,145.362,145.362,145.345,145.353,351599997.0
2006-07-10 19:19:00,145.353,145.356,145.33,145.337,537600000.0
2006-07-10 19:20:00,145.345,145.355,145.334,145.34,311800000.0
2006-07-10 19:21:00,145.356,145.364,145.351,145.351,543200004.0
2006-07-10 19:22:00,145.346,145.346,145.33,145.33,43500000.0
2006-07-10 19:23:00,145.343,145.352,145.337,145.348,1285099991.0
2006-07-10 19:24:00,145.353,145.377,145.344,145.375,661499997.0
2006-07-10 19:25:00,145.371,145.378,145.362,145.362,459899998.0
2006-07-10 19:26:00,145.358,145.373,145.341,145.341,953699992.0
2006-07-10 19:27:00,145.341,145.359,145.341,145.346,768800000.0
2006-07-10 19:28:00,145.34,145.345,145.33,145.337,524099998.0
2006-07-10 19:29:00,145.334,145.335,145.324,145.324,559000003.0
2006-07-10 19:30:00,145.326,145.335,145.322,145.326,527700000.0
2006-07-10 19:31:00,145.322,145.334,145.314,145.323,711600000.0
2006-07-10 19:32:00,145.322,145.334,145.317,145.33,884300002.0
2006-07-10 19:33:00,145.33,145.338,145.325,145.335,482600000.0
2006-07-10 19:34:00,145.333,145.333,145.32,145.325,931800000.0
2006-07-10 19:35:00,145.32,145.331,145.317,145.325,810299999.0
2006-07-10 19:36:00,145.333,145.349,145.33,145.348,546900004.0
2006-07-10 19:37:00,145.348,145.362,145.348,145.356,96900000.0
2006-07-10 19:38:00,145.36,145.367,145.355,145.36,565400000.0
2006-07-10 19:39:00,145.369,145.379,145.362,145.369,860199998.0
2006-07-10 19:40:00,145.376,145.378,145.365,145.378,590100001.0
2006-07-10 19:41:00,145.374,145.386,145.366,145.366,869899999.0
2006-07-10 19:42:00,145.37,145.375,145.36,145.367,498499992.0
2006-07-10 19:43:00,145.372,145.372,145.351,145.357,103100000.0
2006-07-10 19:44:00,145.35,145.373,145.35,145.367,437099996.0
2006-07-10 19:45:00,145.37,145.375,145.365,145.37,88400000.0
2006-07-10 19:46:00,145.366,145.367,145.353,145.36,412800003.0
2006-07-10 19:47:00,145.365,145.379,145.365,145.379,187499999.0
2006-07-10 19:48:00,145.38,145.405,145.371,145.405,760299990.0
2006-07-10 19:49:00,145.408,145.417,145.393,145.41,331500001.0
2006-07-10 19:50:00,145.405,145.405,145.382,145.383,417900002.0
2006-07-10 19:51:00,145.384,145.399,145.373,145.385,348700001.0
2006-07-10 19:52:00,145.387,145.389,145.375,145.376,587799998.0
2006-07-10 19:53:00,145.379,145.383,145.371,145.373,489400000.0
2006-07-10 19:54:00,145.373,145.394,145.371,145.387,293000001.0
2006-07-10 19:55:00,145.383,145.386,145.367,145.367,240100001.0
2006-07-10 19:56:00,145.366,145.371,145.361,145.365,580800000.0
2006-07-10 19:57:00,145.359,145.373,145.359,145.368,638500003.0
2006-07-10 19:58:00,145.372,145.38,145.37,145.373,574399997.0
2006-07-10 19:59:00,145.375,145.38,145.37,145.373,572400000.0
2006-07-10 20:00:00,145.381,145.39,145.372,145.373,278900001.0
2006-07-10 20:01:00,145.375,145.398,145.375,145.39,347299999.0
2006-07-10 20:02:00,145.391,145.391,145.375,145.375,329599995.0
2006-07-10 20:03:00,145.375,145.376,145.362,145.365,284299998.0
2006-07-10 20:04:00,145.368,145.381,145.366,145.381,483899995.0
2006-07-10 20:05:00,145.381,145.383,145.362,145.364,847300002.0
2006-07-10 20:06:00,145.366,145.373,145.36,145.365,617899999.0
2006-07-10 20:07:00,145.362,145.38,145.362,145.373,354400007.0
2006-07-10 20:08:00,145.378,145.396,145.378,145.394,596499995.0
2006-07-10 20:09:00,145.394,145.398,145.381,145.395,332400000.0
2006-07-10 20:10:00,145.391,145.398,145.386,145.388,281100000.0
2006-07-10 20:11:00,145.385,145.385,145.345,145.353,703600002.0
2006-07-10 20:12:00,145.346,145.355,145.339,145.345,837999998.0
2006-07-10 20:13:00,145.346,145.357,145.345,145.355,313800004.0
2006-07-10 20:14:00,145.34,145.347,145.257,145.328,440900000.0
2006-07-10 20:15:00,145.337,145.346,145.329,145.338,817900003.0
2006-07-10 20:16:00,145.336,145.346,145.324,145.324,514600005.0
2006-07-10 20:17:00,145.321,145.336,145.321,145.332,316599998.0
2006-07-10 20:18:00,145.333,145.333,145.329,145.33,184299998.0
2006-07-10 20:19:00,145.328,145.328,145.32,145.32,475999998.0
2006-07-10 20:20:00,145.322,145.329,145.321,145.325,249800000.0
2006-07-10 20:21:00,145.325,145.33,145.32,145.325,467200005.0
2006-07-10 20:22:00,145.325,145.329,145.314,145.327,530400002.0
2006-07-10 20:23:00,145.329,145.333,145.313,145.323,399499996.0
2006-07-10 20:24:00,145.33,145.336,145.316,145.334,208800000.0
2006-07-10 20:25:00,145.334,145.341,145.325,145.333,353499995.0
2006-07-10 20:26:00,145.338,145.348,145.335,145.341,330900002.0
2006-07-10 20:27:00,145.339,145.344,145.333,145.337,613800000.0
2006-07-10 20:28:00,145.324,145.338,145.319,145.32,995699992.0
2006-07-10 20:29:00,145.318,145.331,145.312,145.326,1004699994.0
2006-07-10 20:30:00,145.328,145.346,145.323,145.338,1743999995.0
2006-07-10 20:31:00,145.341,145.347,145.326,145.347,1274799993.0
2006-07-10 20:32:00,145.347,145.352,145.333,145.343,1309699994.0
2006-07-10 20:33:00,145.342,145.35,145.331,145.35,532399997.0
2006-07-10 20:34:00,145.35,145.357,145.341,145.346,465099998.0
2006-07-10 20:35:00,145.345,145.346,145.335,145.34,269199999.0
2006-07-10 20:36:00,145.335,145.335,145.311,145.321,709200001.0
2006-07-10 20:37:00,145.32,145.329,145.312,145.313,585000003.0
2006-07-10 20:38:00,145.316,145.322,145.308,145.312,699799993.0
2006-07-10 20:39:00,145.311,145.322,145.308,145.319,823599996.0
2006-07-10 20:40:00,145.315,145.325,145.313,145.317,827999996.0
2006-07-10 20:41:00,145.311,145.325,145.311,145.32,335999998.0
2006-07-10 20:42:00,145.321,145.33,145.315,145.33,338899995.0
2006-07-10 20:43:00,145.338,145.363,145.334,145.34,470800002.0
2006-07-10 20:44:00,145.335,145.34,145.321,145.324,647700000.0
2006-07-10 20:45:00,145.33,145.34,145.326,145.328,600799995.0
2006-07-10 20:46:00,145.333,145.339,145.32,145.333,818600000.0
2006-07-10 20:47:00,145.329,145.338,145.317,145.318,727399998.0
2006-07-10 20:48:00,145.317,145.322,145.304,145.306,604399997.0
2006-07-10 20:49:00,145.309,145.313,145.299,145.302,469899994.0
2006-07-10 20:50:00,145.296,145.302,145.28,145.28,961300002.0
2006-07-10 20:51:00,145.28,145.297,145.28,145.292,391700001.0
2006-07-10 20:52:00,145.295,145.301,145.291,145.292,193099999.0
2006-07-10 20:53:00,145.29,145.298,145.283,145.293,711099998.0
2006-07-10 20:54:00,145.288,145.318,145.288,145.318,223999999.0
2006-07-10 20:55:00,145.317,145.337,145.312,145.32,896400004.0
2006-07-10 20:56:00,145.305,145.332,145.305,145.315,706699997.0
2006-07-10 20:57:00,145.313,145.325,145.309,145.313,669199994.0
2006-07-10 20:58:00,145.317,145.317,145.28,145.28,1352599995.0
2006-07-10 20:59:00,145.28,145.302,145.28,145.301,944199996.0
2006-07-10 21:00:00,145.309,145.309,145.289,145.296,1163399995.0
2006-07-10 21:01:00,145.301,145.305,145.288,145.293,880100006.0
2006-07-10 21:02:00,145.287,145.298,145.286,145.288,510800000.0
2006-07-10 21:03:00,145.292,145.32,145.292,145.313,846200003.0
2006-07-10 21:04:00,145.315,145.321,145.31,145.321,530400002.0
2006-07-10 21:05:00,145.322,145.327,145.304,145.325,568200003.0
2006-07-10 21:06:00,145.318,145.32,145.3,145.307,493900001.0
2006-07-10 21:07:00,145.31,145.316,145.3,145.305,533200003.0
2006-07-10 21:08:00,145.306,145.315,145.3,145.3,494699997.0
2006-07-10 21:09:00,145.311,145.316,145.306,145.306,168699996.0
2006-07-10 21:10:00,145.305,145.31,145.297,145.3,366599997.0
2006-07-10 21:11:00,145.3,145.338,145.3,145.335,245399998.0
2006-07-10 21:12:00,145.34,145.345,145.332,145.332,577300006.0
2006-07-10 21:13:00,145.333,145.347,145.333,145.344,532200000.0
2006-07-10 21:14:00,145.332,145.346,145.327,145.344,743199996.0
2006-07-10 21:15:00,145.345,145.35,145.34,145.34,791900001.0
2006-07-10 21:16:00,145.34,145.35,145.335,145.342,599700000.0
2006-07-10 21:17:00,145.343,145.346,145.333,145.341,858399998.0
2006-07-10 21:18:00,145.343,145.345,145.335,145.345,391000003.0
2006-07-10 21:19:00,145.346,145.364,145.341,145.356,361199997.0
2006-07-10 21:20:00,145.371,145.4,145.371,145.395,1141799998.0
2006-07-10 21:21:00,145.398,145.402,145.38,145.391,565299998.0
2006-07-10 21:22:00,145.403,145.433,145.399,145.41,1026399999.0
2006-07-10 21:23:00,145.407,145.425,145.407,145.418,595699995.0
2006-07-10 21:24:00,145.414,145.423,145.405,145.406,701000001.0
2006-07-10 21:25:00,145.405,145.423,145.404,145.42,747700001.0
2006-07-10 21:26:00,145.42,145.42,145.394,145.398,201099999.0
2006-07-10 21:27:00,145.401,145.407,145.395,145.402,252399996.0
2006-07-10 21:28:00,145.396,145.41,145.396,145.407,42400000.0
2006-07-10 21:29:00,145.406,145.408,145.392,145.402,195399999.0
2006-07-10 21:30:00,145.402,145.415,145.402,145.407,193100000.0
2006-07-10 21:31:00,145.406,145.422,145.406,145.422,78300001.0
2006-07-10 21:32:00,145.425,145.436,145.422,145.43,453999999.0
2006-07-10 21:33:00,145.43,145.434,145.425,145.43,125700001.0
2006-07-10 21:34:00,145.429,145.435,145.425,145.427,362900005.0
2006-07-10 21:35:00,145.421,145.431,145.419,145.419,346000004.0
2006-07-10 21:36:00,145.421,145.426,145.415,145.415,217499999.0
2006-07-10 21:37:00,145.421,145.428,145.419,145.423,128699999.0
2006-07-10 21:38:00,145.425,145.427,145.413,145.413,127899999.0
2006-07-10 21:39:00,145.41,145.414,145.402,145.414,138899999.0
2006-07-10 21:40:00,145.415,145.42,145.406,145.416,277799996.0
2006-07-10 21:41:00,145.416,145.416,145.407,145.411,118300002.0
2006-07-10 21:42:00,145.41,145.417,145.398,145.398,292499997.0
2006-07-10 21:43:00,145.392,145.405,145.392,145.4,405200001.0
2006-07-10 21:44:00,145.398,145.4,145.384,145.395,644900000.0
2006-07-10 21:45:00,145.397,145.399,145.391,145.395,397800001.0
2006-07-10 21:46:00,145.395,145.401,145.389,145.389,477399999.0
2006-07-10 21:47:00,145.39,145.397,145.385,145.396,352700001.0
2006-07-10 21:48:00,145.391,145.398,145.389,145.398,106399998.0
2006-07-10 21:49:00,145.388,145.399,145.382,145.394,147000002.0
2006-07-10 21:50:00,145.4,145.402,145.393,145.402,108399999.0
2006-07-10 21:51:00,145.4,145.416,145.392,145.416,139699999.0
2006-07-10 21:52:00,145.41,145.418,145.399,145.399,116700001.0
2006-07-10 21:53:00,145.395,145.397,145.391,145.391,162600000.0
2006-07-10 21:54:00,145.39,145.391,145.38,145.382,86400000.0
2006-07-10 21:55:00,145.385,145.385,145.377,145.38,34999999.0
2006-07-10 21:56:00,145.387,145.393,145.387,145.393,71200002.0
2006-07-10 21:57:00,145.393,145.394,145.387,145.392,35900000.0
2006-07-10 21:58:00,145.395,145.406,145.392,145.406,111000000.0
2006-07-10 21:59:00,145.406,145.412,145.404,145.405,176299999.0
2006-07-10 22:00:00,145.407,145.422,145.407,145.407,145899998.0
2006-07-10 22:01:00,145.408,145.411,145.397,145.403,346400001.0
2006-07-10 22:02:00,145.412,145.432,145.409,145.427,497199997.0
2006-07-10 22:03:00,145.431,145.445,145.424,145.424,141799999.0
2006-07-10 22:04:00,145.428,145.434,145.426,145.431,341899999.0
2006-07-10 22:05:00,145.43,145.441,145.43,145.44,133599999.0
2006-07-10 22:06:00,145.436,145.436,145.427,145.43,40500000.0
2006-07-10 22:07:00,145.425,145.425,145.415,145.425,205500006.0
2006-07-10 22:08:00,145.429,145.431,145.424,145.431,249399997.0
2006-07-10 22:09:00,145.422,145.432,145.42,145.432,72200000.0
2006-07-10 22:10:00,145.435,145.435,145.433,145.435,197099995.0
2006-07-10 22:11:00,145.43,145.44,145.43,145.435,151100002.0
2006-07-10 22:12:00,145.433,145.444,145.433,145.436,174500001.0
2006-07-10 22:13:00,145.426,145.427,145.412,145.423,107200000.0
2006-07-10 22:14:00,145.43,145.447,145.43,145.441,146000002.0
2006-07-10 22:15:00,145.449,145.468,145.449,145.458,196200000.0
2006-07-10 22:16:00,145.465,145.468,145.456,145.468,171099998.0
2006-07-10 22:17:00,145.466,145.472,145.463,145.472,74399999.0
2006-07-10 22:18:00,145.473,145.473,145.461,145.472,122100001.0
2006-07-10 22:19:00,145.475,145.479,145.458,145.458,123099998.0
2006-07-10 22:20:00,145.458,145.47,145.458,145.458,148699998.0
2006-07-10 22:21:00,145.459,145.459,145.443,145.448,41599999.0
2006-07-10 22:22:00,145.446,145.446,145.437,145.442,181199997.0
2006-07-10 22:23:00,145.443,145.443,145.428,145.428,221900001.0
2006-07-10 22:24:00,145.422,145.422,145.41,145.413,145400000.0
2006-07-10 22:25:00,145.414,145.425,145.413,145.414,210599999.0
2006-07-10 22:26:00,145.418,145.428,145.417,145.42,153699997.0
2006-07-10 22:27:00,145.418,145.424,145.413,145.416,414900000.0
2006-07-10 22:28:00,145.416,145.419,145.407,145.414,363999997.0
2006-07-10 22:29:00,145.422,145.425,145.418,145.418,110100001.0
2006-07-10 22:30:00,145.42,145.431,145.42,145.43,89400001.0
2006-07-10 22:31:00,145.426,145.426,145.412,145.412,193299998.0
2006-07-10 22:32:00,145.414,145.425,145.413,145.417,222499998.0
2006-07-10 22:33:00,145.419,145.424,145.407,145.424,218699999.0
2006-07-10 22:34:00,145.424,145.427,145.412,145.418,171799999.0
2006-07-10 22:35:00,145.412,145.43,145.412,145.418,155000000.0
2006-07-10 22:36:00,145.43,145.469,145.42,145.464,520599997.0
2006-07-10 22:37:00,145.467,145.47,145.453,145.465,192099999.0
2006-07-10 22:38:00,145.462,145.48,145.461,145.461,168199999.0
2006-07-10 22:39:00,145.46,145.465,145.457,145.46,321300000.0
2006-07-10 22:40:00,145.46,145.469,145.453,145.46,298699999.0
2006-07-10 22:41:00,145.461,145.469,145.457,145.457,157400000.0
2006-07-10 22:42:00,145.465,145.469,145.457,145.457,251100001.0
2006-07-10 22:43:00,145.455,145.455,145.437,145.442,105200002.0
2006-07-10 22:44:00,145.45,145.471,145.45,145.471,319100005.0
2006-07-10 22:45:00,145.469,145.472,145.457,145.467,335300000.0
2006-07-10 22:46:00,145.469,145.475,145.469,145.471,54799999.0
2006-07-10 22:47:00,145.465,145.465,145.452,145.457,101899997.0
2006-07-10 22:48:00,145.455,145.47,145.455,145.457,245699998.0
2006-07-10 22:49:00,145.453,145.461,145.444,145.459,244199998.0
2006-07-10 22:50:00,145.46,145.463,145.453,145.46,133200000.0
2006-07-10 22:51:00,145.46,145.47,145.453,145.453,89899999.0
2006-07-10 22:52:00,145.447,145.454,145.44,145.45,136099999.0
2006-07-10 22:53:00,145.445,145.446,145.435,145.445,159300000.0
2006-07-10 22:54:00,145.445,145.457,145.44,145.457,88700000.0
2006-07-10 22:55:00,145.451,145.454,145.441,145.441,143100002.0
2006-07-10 22:56:00,145.447,145.454,145.445,145.45,127400001.0
2006-07-10 22:57:00,145.445,145.456,145.439,145.446,234999998.0
2006-07-10 22:58:00,145.449,145.452,145.437,145.452,166499997.0
2006-07-10 22:59:00,145.46,145.46,145.435,145.445,190800000.0
2006-07-10 23:00:00,145.465,145.465,145.458,145.458,135500003.0
2006-07-10 23:01:00,145.466,145.489,145.454,145.465,81600001.0
2006-07-10 23:02:00,145.485,145.548,145.481,145.533,68000000.0
2006-07-10 23:03:00,145.492,145.53,145.486,145.53,132199998.0
2006-07-10 23:04:00,145.473,145.532,145.463,145.52,169699999.0
2006-07-10 23:05:00,145.491,145.511,145.468,145.49,82299999.0
2006-07-10 23:06:00,145.462,145.492,145.446,145.467,54800000.0
2006-07-10 23:07:00,145.478,145.502,145.465,145.484,120600004.0
2006-07-10 23:08:00,145.445,145.48,145.44,145.473,176100001.0
2006-07-10 23:09:00,145.463,145.488,145.453,145.476,74000000.0
2006-07-10 23:10:00,145.472,145.483,145.449,145.468,138800003.0
2006-07-10 23:11:00,145.465,145.485,145.454,145.484,159200002.0
2006-07-10 23:12:00,145.478,145.5,145.46,145.473,70999999.0
2006-07-10 23:13:00,145.501,145.509,145.47,145.47,68600000.0
2006-07-10 23:14:00,145.456,145.507,145.456,145.486,91699999.0
2006-07-10 23:15:00,145.495,145.499,145.463,145.478,184299998.0
2006-07-10 23:16:00,145.447,145.5,145.447,145.48,135900002.0
2006-07-10 23:17:00,145.5,145.514,145.467,145.497,116600002.0
2006-07-10 23:18:00,145.473,145.515,145.464,145.496,124499999.0
2006-07-10 23:19:00,145.502,145.517,145.49,145.517,81200000.0
2006-07-10 23:20:00,145.508,145.557,145.494,145.54,47300000.0
2006-07-10 23:21:00,145.535,145.554,145.518,145.546,118199998.0
2006-07-10 23:22:00,145.51,145.566,145.494,145.543,166399997.0
2006-07-10 23:23:00,145.528,145.577,145.52,145.577,149800000.0
2006-07-10 23:24:00,145.476,145.549,145.476,145.549,96799998.0
2006-07-10 23:25:00,145.549,145.552,145.548,145.551,71699998.0
2006-07-10 23:26:00,145.55,145.55,145.542,145.545,105300000.0
2006-07-10 23:27:00,145.551,145.558,145.512,145.514,76899999.0
2006-07-10 23:28:00,145.515,145.546,145.506,145.506,59199999.0
2006-07-10 23:29:00,145.499,145.513,145.499,145.509,65000001.0
2006-07-10 23:30:00,145.511,145.511,145.497,145.498,75800000.0
2006-07-10 23:31:00,145.496,145.496,145.485,145.49,48000000.0
2006-07-10 23:32:00,145.491,145.496,145.473,145.488,96800000.0
2006-07-10 23:33:00,145.486,145.486,145.481,145.481,37700000.0
2006-07-10 23:34:00,145.485,145.508,145.485,145.502,53600000.0
2006-07-10 23:35:00,145.509,145.512,145.504,145.512,40899999.0
2006-07-10 23:36:00,145.504,145.531,145.504,145.523,72300000.0
2006-07-10 23:37:00,145.533,145.534,145.518,145.525,115699999.0
2006-07-10 23:38:00,145.513,145.529,145.503,145.503,146399998.0
2006-07-10 23:39:00,145.512,145.512,145.506,145.506,46700001.0
2006-07-10 23:40:00,145.496,145.502,145.494,145.496,103700001.0
2006-07-10 23:41:00,145.485,145.495,145.473,145.495,140700001.0
2006-07-10 23:42:00,145.498,145.498,145.492,145.492,31099999.0
2006-07-10 23:43:00,145.491,145.497,145.463,145.463,30399999.0
2006-07-10 23:44:00,145.449,145.477,145.449,145.477,117900001.0
2006-07-10 23:45:00,145.473,145.478,145.464,145.478,39200000.0
2006-07-10 23:46:00,145.473,145.483,145.464,145.483,96700000.0
2006-07-10 23:47:00,145.479,145.49,145.478,145.478,70300001.0
2006-07-10 23:48:00,145.474,145.507,145.474,145.507,93199999.0
2006-07-10 23:49:00,145.512,145.512,145.502,145.502,84299998.0
2006-07-10 23:50:00,145.51,145.515,145.51,145.51,20600000.0
2006-07-10 23:51:00,145.506,145.518,145.502,145.502,78100000.0
2006-07-10 23:52:00,145.504,145.511,145.494,145.497,251100001.0
2006-07-10 23:53:00,145.491,145.493,145.465,145.465,104400002.0
2006-07-10 23:54:00,145.466,145.47,145.458,145.47,127899997.0
2006-07-10 23:55:00,145.475,145.486,145.475,145.486,75900000.0
2006-07-10 23:56:00,145.499,145.509,145.493,145.502,71100000.0
2006-07-10 23:57:00,145.491,145.5,145.489,145.495,93000000.0
2006-07-10 23:58:00,145.493,145.5,145.488,145.495,89199998.0
2006-07-10 23:59:00,145.498,145.505,145.498,145.505,38400000.0
2006-07-11 00:00:00,145.49,145.504,145.49,145.498,155000002.0
2006-07-11 00:01:00,145.5,145.531,145.5,145.505,192000006.0
2006-07-11 00:02:00,145.5,145.504,145.495,145.501,156799998.0
2006-07-11 00:03:00,145.509,145.511,145.505,145.505,137700001.0
2006-07-11 00:04:00,145.508,145.533,145.501,145.533,54400000.0
2006-07-11 00:05:00,145.537,145.54,145.526,145.53,69899999.0
2006-07-11 00:06:00,145.522,145.529,145.52,145.52,71700001.0
2006-07-11 00:07:00,145.525,145.54,145.525,145.535,81099998.0
2006-07-11 00:08:00,145.537,145.547,145.522,145.522,66500000.0
2006-07-11 00:09:00,145.53,145.537,145.52,145.53,113999999.0
2006-07-11 00:10:00,145.529,145.54,145.528,145.54,34900000.0
2006-07-11 00:11:00,145.531,145.538,145.523,145.535,103500002.0
2006-07-11 00:12:00,145.539,145.541,145.509,145.527,182500003.0
2006-07-11 00:13:00,145.537,145.538,145.524,145.533,119000002.0
2006-07-11 00:14:00,145.543,145.547,145.541,145.547,43599999.0
2006-07-11 00:15:00,145.553,145.556,145.544,145.544,151999998.0
2006-07-11 00:16:00,145.541,145.548,145.534,145.537,142100003.0
2006-07-11 00:17:00,145.532,145.536,145.524,145.527,51200000.0
2006-07-11 00:18:00,145.521,145.532,145.517,145.528,69300001.0
2006-07-11 00:19:00,145.54,145.549,145.54,145.547,66799999.0
2006-07-11 00:20:00,145.552,145.579,145.55,145.579,115200000.0
2006-07-11 00:21:00,145.587,145.592,145.575,145.575,110800001.0
2006-07-11 00:22:00,145.577,145.581,145.573,145.573,61800000.0
2006-07-11 00:23:00,145.577,145.584,145.57,145.577,113299997.0
2006-07-11 00:24:00,145.587,145.612,145.587,145.593,167500000.0
2006-07-11 00:25:00,145.601,145.605,145.596,145.605,80500001.0
2006-07-11 00:26:00,145.597,145.612,145.595,145.612,40800001.0
2006-07-11 00:27:00,145.621,145.624,145.621,145.624,12000000.0
2006-07-11 00:28:00,145.627,145.652,145.623,145.623,50600000.0
2006-07-11 00:29:00,145.633,145.633,145.608,145.615,64900001.0
2006-07-11 00:30:00,145.616,145.628,145.612,145.628,166499999.0
2006-07-11 00:31:00,145.62,145.62,145.6,145.6,70600001.0
2006-07-11 00:32:00,145.604,145.61,145.588,145.602,97600002.0
2006-07-11 00:33:00,145.61,145.61,145.605,145.61,49199999.0
2006-07-11 00:34:00,145.608,145.608,145.591,145.591,71700000.0
2006-07-11 00:35:00,145.592,145.623,145.592,145.623,46600000.0
2006-07-11 00:36:00,145.619,145.619,145.597,145.605,48300001.0
2006-07-11 00:37:00,145.608,145.612,145.604,145.608,44300000.0
2006-07-11 00:38:00,145.603,145.615,145.601,145.604,83500001.0
2006-07-11 00:39:00,145.61,145.626,145.609,145.626,65099999.0
2006-07-11 00:40:00,145.62,145.62,145.603,145.61,77499999.0
2006-07-11 00:41:00,145.613,145.621,145.613,145.616,17400000.0
2006-07-11 00:42:00,145.61,145.62,145.61,145.615,148100002.0
2006-07-11 00:43:00,145.62,145.624,145.611,145.618,141199999.0
2006-07-11 00:44:00,145.62,145.62,145.61,145.618,120700000.0
2006-07-11 00:45:00,145.62,145.625,145.62,145.62,119400000.0
2006-07-11 00:46:00,145.62,145.62,145.615,145.615,40800000.0
2006-07-11 00:47:00,145.623,145.636,145.623,145.628,64200001.0
2006-07-11 00:48:00,145.632,145.645,145.625,145.645,111800001.0
2006-07-11 00:49:00,145.64,145.645,145.625,145.625,58000000.0
2006-07-11 00:50:00,145.617,145.632,145.617,145.62,79199999.0
2006-07-11 00:51:00,145.629,145.634,145.62,145.63,97300000.0
2006-07-11 00:52:00,145.633,145.653,145.633,145.653,102800000.0
2006-07-11 00:53:00,145.645,145.646,145.629,145.631,116299999.0
2006-07-11 00:54:00,145.631,145.637,145.621,145.634,98299999.0
2006-07-11 00:55:00,145.63,145.643,145.63,145.634,186000001.0
2006-07-11 00:56:00,145.635,145.64,145.63,145.635,78799999.0
2006-07-11 00:57:00,145.631,145.649,145.631,145.643,127800002.0
2006-07-11 00:58:00,145.662,145.673,145.648,145.657,67900000.0
2006-07-11 00:59:00,145.665,145.673,145.653,145.653,82500000.0
2006-07-11 01:00:00,145.651,145.655,145.635,145.635,237700000.0
2006-07-11 01:01:00,145.635,145.674,145.635,145.674,94200001.0
2006-07-11 01:02:00,145.692,145.71,145.692,145.703,45000000.0
2006-07-11 01:03:00,145.693,145.693,145.674,145.69,151599997.0
2006-07-11 01:04:00,145.681,145.682,145.671,145.68,120300000.0
2006-07-11 01:05:00,145.684,145.69,145.676,145.685,185900002.0
2006-07-11 01:06:00,145.687,145.691,145.678,145.691,35800000.0
2006-07-11 01:07:00,145.694,145.703,145.69,145.703,107600002.0
2006-07-11 01:08:00,145.699,145.707,145.683,145.702,120799999.0
2006-07-11 01:09:00,145.698,145.7,145.688,145.7,90799998.0
2006-07-11 01:10:00,145.705,145.705,145.684,145.692,130399998.0
2006-07-11 01:11:00,145.699,145.713,145.679,145.681,83399998.0
2006-07-11 01:12:00,145.675,145.675,145.643,145.643,116000000.0
2006-07-11 01:13:00,145.648,145.656,145.638,145.65,58700000.0
2006-07-11 01:14:00,145.661,145.678,145.661,145.665,135000000.0
2006-07-11 01:15:00,145.678,145.681,145.669,145.68,136900000.0
2006-07-11 01:16:00,145.69,145.69,145.677,145.69,180499999.0
2006-07-11 01:17:00,145.675,145.689,145.665,145.68,137200004.0
2006-07-11 01:18:00,145.698,145.698,145.686,145.689,90300000.0
2006-07-11 01:19:00,145.69,145.69,145.685,145.685,71200000.0
2006-07-11 01:20:00,145.689,145.691,145.676,145.691,69300000.0
2006-07-11 01:21:00,145.68,145.685,145.676,145.676,118200002.0
2006-07-11 01:22:00,145.67,145.677,145.663,145.677,135299997.0
2006-07-11 01:23:00,145.681,145.688,145.673,145.673,168299998.0
2006-07-11 01:24:00,145.667,145.676,145.66,145.66,53999999.0
2006-07-11 01:25:00,145.664,145.685,145.664,145.683,47400000.0
2006-07-11 01:26:00,145.68,145.688,145.669,145.681,113600000.0
2006-07-11 01:27:00,145.682,145.682,145.671,145.675,87899998.0
2006-07-11 01:28:00,145.672,145.675,145.659,145.669,82800000.0
2006-07-11 01:29:00,145.67,145.67,145.643,145.654,119600003.0
2006-07-11 01:30:00,145.648,145.648,145.608,145.617,220600000.0
2006-07-11 01:31:00,145.601,145.608,145.588,145.595,96599999.0
2006-07-11 01:32:00,145.597,145.617,145.597,145.617,50900000.0
2006-07-11 01:33:00,145.616,145.616,145.596,145.604,125100002.0
2006-07-11 01:34:00,145.612,145.612,145.582,145.586,66200000.0
2006-07-11 01:35:00,145.589,145.592,145.576,145.592,101099998.0
2006-07-11 01:36:00,145.592,145.597,145.58,145.58,69500000.0
2006-07-11 01:37:00,145.579,145.604,145.578,145.604,77700000.0
2006-07-11 01:38:00,145.616,145.622,145.598,145.607,86400002.0
2006-07-11 01:39:00,145.603,145.603,145.579,145.593,93500000.0
2006-07-11 01:40:00,145.596,145.6,145.59,145.6,118000002.0
2006-07-11 01:41:00,145.605,145.612,145.592,145.603,130799999.0
2006-07-11 01:42:00,145.608,145.621,145.602,145.616,190900001.0
2006-07-11 01:43:00,145.606,145.613,145.602,145.61,68700000.0
2006-07-11 01:44:00,145.612,145.633,145.612,145.63,115800002.0
2006-07-11 01:45:00,145.623,145.623,145.609,145.616,78299999.0
2006-07-11 01:46:00,145.605,145.618,145.6,145.618,138600001.0
2006-07-11 01:47:00,145.618,145.623,145.595,145.599,77699999.0
2006-07-11 01:48:00,145.586,145.59,145.581,145.59,125500003.0
2006-07-11 01:49:00,145.596,145.607,145.596,145.605,76400000.0
2006-07-11 01:50:00,145.593,145.612,145.593,145.612,95200000.0
2006-07-11 01:51:00,145.615,145.615,145.593,145.598,70700001.0
2006-07-11 01:52:00,145.599,145.611,145.599,145.608,35200000.0
2006-07-11 01:53:00,145.611,145.616,145.598,145.601,66800000.0
2006-07-11 01:54:00,145.61,145.614,145.601,145.601,110700001.0
2006-07-11 01:55:00,145.616,145.616,145.6,145.6,44800000.0
2006-07-11 01:56:00,145.59,145.591,145.561,145.582,124600001.0
2006-07-11 01:57:00,145.581,145.601,145.58,145.594,119099997.0
2006-07-11 01:58:00,145.599,145.605,145.591,145.603,80899999.0
2006-07-11 01:59:00,145.611,145.611,145.566,145.571,154299999.0
2006-07-11 02:00:00,145.564,145.582,145.553,145.582,68000000.0
2006-07-11 02:01:00,145.582,145.582,145.568,145.568,137499999.0
2006-07-11 02:02:00,145.573,145.574,145.565,145.568,88299998.0
2006-07-11 02:03:00,145.571,145.594,145.571,145.585,140900001.0
2006-07-11 02:04:00,145.587,145.597,145.583,145.584,129400000.0
2006-07-11 02:05:00,145.567,145.592,145.567,145.587,102200002.0
2006-07-11 02:06:00,145.585,145.587,145.575,145.576,74699999.0
2006-07-11 02:07:00,145.569,145.573,145.557,145.561,201299999.0
2006-07-11 02:08:00,145.566,145.573,145.558,145.558,163899996.0
2006-07-11 02:09:00,145.563,145.573,145.555,145.573,93599999.0
2006-07-11 02:10:00,145.575,145.58,145.548,145.548,86400002.0
2006-07-11 02:11:00,145.541,145.548,145.533,145.533,41800000.0
2006-07-11 02:12:00,145.515,145.515,145.506,145.509,72000000.0
2006-07-11 02:13:00,145.506,145.506,145.491,145.493,67200000.0
2006-07-11 02:14:00,145.492,145.5,145.491,145.491,76000000.0
2006-07-11 02:15:00,145.493,145.493,145.478,145.484,118900000.0
2006-07-11 02:16:00,145.483,145.489,145.48,145.489,60900000.0
2006-07-11 02:17:00,145.499,145.501,145.494,145.5,69500001.0
2006-07-11 02:18:00,145.497,145.503,145.49,145.49,61600000.0
2006-07-11 02:19:00,145.475,145.476,145.468,145.47,58600000.0
2006-07-11 02:20:00,145.472,145.474,145.458,145.46,53900000.0
2006-07-11 02:21:00,145.466,145.481,145.466,145.472,54700000.0
2006-07-11 02:22:00,145.477,145.493,145.472,145.483,88799999.0
2006-07-11 02:23:00,145.488,145.516,145.488,145.502,39500000.0
2006-07-11 02:24:00,145.495,145.506,145.493,145.503,62599999.0
2006-07-11 02:25:00,145.48,145.48,145.465,145.467,66100000.0
2006-07-11 02:26:00,145.47,145.481,145.47,145.481,96799999.0
2006-07-11 02:27:00,145.476,145.478,145.466,145.47,168099996.0
2006-07-11 02:28:00,145.475,145.481,145.468,145.47,138200000.0
2006-07-11 02:29:00,145.466,145.491,145.466,145.491,119899999.0
2006-07-11 02:30:00,145.484,145.499,145.471,145.472,110199997.0
2006-07-11 02:31:00,145.477,145.477,145.46,145.465,81199999.0
2006-07-11 02:32:00,145.465,145.474,145.455,145.458,65099999.0
2006-07-11 02:33:00,145.462,145.476,145.462,145.476,75499998.0
2006-07-11 02:34:00,145.466,145.468,145.454,145.468,93100002.0
2006-07-11 02:35:00,145.467,145.477,145.462,145.477,76700001.0
2006-07-11 02:36:00,145.472,145.484,145.468,145.469,113900001.0
2006-07-11 02:37:00,145.475,145.487,145.475,145.485,30000000.0
2006-07-11 02:38:00,145.486,145.486,145.47,145.47,52800000.0
2006-07-11 02:39:00,145.478,145.487,145.471,145.487,108100000.0
2006-07-11 02:40:00,145.485,145.488,145.48,145.482,120700001.0
2006-07-11 02:41:00,145.48,145.489,145.475,145.48,133200003.0
2006-07-11 02:42:00,145.466,145.467,145.454,145.46,72900000.0
2006-07-11 02:43:00,145.451,145.456,145.451,145.456,59199999.0
2006-07-11 02:44:00,145.46,145.46,145.446,145.45,55700000.0
2006-07-11 02:45:00,145.453,145.459,145.447,145.455,110400000.0
2006-07-11 02:46:00,145.455,145.455,145.442,145.453,129100003.0
2006-07-11 02:47:00,145.457,145.457,145.422,145.439,50300001.0
2006-07-11 02:48:00,145.428,145.428,145.42,145.422,76200002.0
2006-07-11 02:49:00,145.434,145.446,145.427,145.446,87100000.0
2006-07-11 02:50:00,145.443,145.443,145.418,145.425,61599999.0
2006-07-11 02:51:00,145.415,145.421,145.415,145.416,67599999.0
2006-07-11 02:52:00,145.416,145.425,145.413,145.425,56800000.0
2006-07-11 02:53:00,145.424,145.427,145.416,145.416,75800000.0
2006-07-11 02:54:00,145.413,145.421,145.413,145.421,32500000.0
2006-07-11 02:55:00,145.421,145.426,145.378,145.378,62800000.0
2006-07-11 02:56:00,145.375,145.382,145.368,145.37,113699998.0
2006-07-11 02:57:00,145.374,145.389,145.374,145.383,79899999.0
2006-07-11 02:58:00,145.399,145.401,145.399,145.401,61899999.0
2006-07-11 02:59:00,145.416,145.421,145.404,145.406,92500001.0
2006-07-11 03:00:00,145.413,145.413,145.397,145.408,91300000.0
2006-07-11 03:01:00,145.405,145.406,145.393,145.404,104400000.0
2006-07-11 03:02:00,145.397,145.403,145.381,145.385,93799998.0
2006-07-11 03:03:00,145.396,145.396,145.38,145.38,207600002.0
2006-07-11 03:04:00,145.381,145.409,145.381,145.406,29500000.0
2006-07-11 03:05:00,145.408,145.41,145.392,145.4,201799999.0
2006-07-11 03:06:00,145.401,145.404,145.389,145.389,22400000.0
2006-07-11 03:07:00,145.392,145.398,145.386,145.397,103999998.0
2006-07-11 03:08:00,145.4,145.4,145.381,145.39,68000000.0
2006-07-11 03:09:00,145.386,145.391,145.374,145.384,140700002.0
2006-07-11 03:10:00,145.389,145.389,145.377,145.377,103500001.0
2006-07-11 03:11:00,145.382,145.385,145.366,145.367,77200000.0
2006-07-11 03:12:00,145.354,145.365,145.348,145.351,77500000.0
2006-07-11 03:13:00,145.353,145.361,145.347,145.357,163500002.0
2006-07-11 03:14:00,145.355,145.362,145.354,145.362,83500002.0
2006-07-11 03:15:00,145.368,145.384,145.368,145.381,99099998.0
2006-07-11 03:16:00,145.373,145.386,145.368,145.384,64700001.0
2006-07-11 03:17:00,145.379,145.394,145.378,145.39,189500001.0
2006-07-11 03:18:00,145.38,145.381,145.379,145.379,43399999.0
2006-07-11 03:19:00,145.374,145.384,145.369,145.38,147799997.0
2006-07-11 03:20:00,145.375,145.385,145.371,145.371,73500001.0
2006-07-11 03:21:00,145.383,145.39,145.377,145.378,109000001.0
2006-07-11 03:22:00,145.379,145.385,145.373,145.378,167500000.0
2006-07-11 03:23:00,145.372,145.382,145.372,145.372,87699999.0
2006-07-11 03:24:00,145.375,145.38,145.37,145.375,62100000.0
2006-07-11 03:25:00,145.376,145.378,145.371,145.371,135899999.0
2006-07-11 03:26:00,145.379,145.389,145.37,145.37,66600000.0
2006-07-11 03:27:00,145.383,145.385,145.381,145.385,68800000.0
2006-07-11 03:28:00,145.39,145.393,145.381,145.388,169699998.0
2006-07-11 03:29:00,145.391,145.401,145.391,145.4,140699999.0
2006-07-11 03:30:00,145.394,145.408,145.394,145.408,78600002.0
2006-07-11 03:31:00,145.401,145.405,145.392,145.398,141299998.0
2006-07-11 03:32:00,145.405,145.415,145.4,145.4,30200000.0
2006-07-11 03:33:00,145.396,145.403,145.39,145.399,107099998.0
2006-07-11 03:34:00,145.398,145.415,145.398,145.41,123799999.0
2006-07-11 03:35:00,145.411,145.415,145.4,145.4,76800000.0
2006-07-11 03:36:00,145.41,145.415,145.396,145.415,201099996.0
2006-07-11 03:37:00,145.41,145.416,145.4,145.403,31500000.0
2006-07-11 03:38:00,145.394,145.399,145.375,145.375,93899998.0
2006-07-11 03:39:00,145.369,145.376,145.356,145.361,83600000.0
2006-07-11 03:40:00,145.346,145.346,145.338,145.338,73500002.0
2006-07-11 03:41:00,145.329,145.351,145.327,145.351,108500000.0
2006-07-11 03:42:00,145.357,145.368,145.351,145.36,131200004.0
2006-07-11 03:43:00,145.358,145.372,145.352,145.369,58600000.0
2006-07-11 03:44:00,145.37,145.37,145.359,145.368,72500000.0
2006-07-11 03:45:00,145.366,145.38,145.363,145.38,123899999.0
2006-07-11 03:46:00,145.365,145.385,145.365,145.375,156799996.0
2006-07-11 03:47:00,145.376,145.384,145.37,145.374,68400000.0
2006-07-11 03:48:00,145.372,145.379,145.372,145.379,16800000.0
2006-07-11 03:49:00,145.37,145.381,145.368,145.381,43100000.0
2006-07-11 03:50:00,145.377,145.377,145.368,145.368,18200000.0
2006-07-11 03:51:00,145.375,145.375,145.37,145.37,9400000.0
2006-07-11 03:52:00,145.366,145.366,145.364,145.364,9900000.0
2006-07-11 03:53:00,145.359,145.371,145.359,145.362,54500000.0
2006-07-11 03:54:00,145.352,145.361,145.347,145.355,216600003.0
2006-07-11 03:55:00,145.356,145.356,145.345,145.352,65899998.0
2006-07-11 03:56:00,145.352,145.358,145.319,145.319,79400000.0
2006-07-11 03:57:00,145.324,145.345,145.324,145.345,143999998.0
2006-07-11 03:58:00,145.338,145.338,145.318,145.322,53100000.0
2006-07-11 03:59:00,145.318,145.327,145.318,145.327,158000002.0
2006-07-11 04:00:00,145.323,145.331,145.323,145.327,135800001.0
2006-07-11 04:01:00,145.323,145.324,145.314,145.316,39300000.0
2006-07-11 04:02:00,145.313,145.323,145.306,145.32,153800000.0
2006-07-11 04:03:00,145.312,145.312,145.285,145.291,84399999.0
2006-07-11 04:04:00,145.283,145.289,145.28,145.285,121399996.0
2006-07-11 04:05:00,145.278,145.287,145.27,145.279,80700000.0
2006-07-11 04:06:00,145.284,145.29,145.273,145.283,67700000.0
2006-07-11 04:07:00,145.29,145.29,145.28,145.285,115099999.0
2006-07-11 04:08:00,145.294,145.294,145.288,145.292,94900001.0
2006-07-11 04:09:00,145.286,145.297,145.284,145.29,150499999.0
2006-07-11 04:10:00,145.292,145.294,145.288,145.288,127900000.0
2006-07-11 04:11:00,145.283,145.293,145.283,145.291,58199999.0
2006-07-11 04:12:00,145.284,145.287,145.272,145.272,51100000.0
2006-07-11 04:13:00,145.268,145.268,145.255,145.261,65299999.0
2006-07-11 04:14:00,145.268,145.277,145.266,145.275,82800000.0
2006-07-11 04:15:00,145.264,145.264,145.249,145.249,85300000.0
2006-07-11 04:16:00,145.254,145.269,145.254,145.257,128799999.0
2006-07-11 04:17:00,145.264,145.268,145.256,145.267,68499999.0
2006-07-11 04:18:00,145.264,145.272,145.261,145.261,81699999.0
2006-07-11 04:19:00,145.266,145.274,145.262,145.262,142500004.0
2006-07-11 04:20:00,145.27,145.271,145.254,145.254,95899999.0
2006-07-11 04:21:00,145.263,145.264,145.249,145.253,67000000.0
2006-07-11 04:22:00,145.244,145.244,145.221,145.235,134600000.0
2006-07-11 04:23:00,145.226,145.233,145.221,145.23,117900001.0
2006-07-11 04:24:00,145.217,145.238,145.217,145.231,89499998.0
2006-07-11 04:25:00,145.227,145.234,145.222,145.222,87800000.0
2006-07-11 04:26:00,145.223,145.228,145.22,145.222,48400000.0
2006-07-11 04:27:00,145.22,145.225,145.208,145.208,92700000.0
2006-07-11 04:28:00,145.204,145.215,145.197,145.207,76800000.0
2006-07-11 04:29:00,145.205,145.221,145.205,145.213,65600000.0
2006-07-11 04:30:00,145.217,145.217,145.201,145.207,80000000.0
2006-07-11 04:31:00,145.2,145.202,145.186,145.19,49800001.0
2006-07-11 04:32:00,145.195,145.197,145.185,145.185,84700000.0
2006-07-11 04:33:00,145.175,145.175,145.156,145.164,69600000.0
2006-07-11 04:34:00,145.171,145.176,145.156,145.172,62799999.0
2006-07-11 04:35:00,145.166,145.175,145.161,145.175,40800000.0
2006-07-11 04:36:00,145.178,145.19,145.178,145.189,108699999.0
2006-07-11 04:37:00,145.19,145.19,145.181,145.185,56000000.0
2006-07-11 04:38:00,145.189,145.192,145.18,145.192,70400002.0
2006-07-11 04:39:00,145.2,145.208,145.193,145.199,117399997.0
2006-07-11 04:40:00,145.211,145.224,145.211,145.224,83500000.0
2006-07-11 04:41:00,145.22,145.22,145.2,145.21,28200000.0
2006-07-11 04:42:00,145.204,145.215,145.202,145.202,90900000.0
2006-07-11 04:43:00,145.198,145.21,145.198,145.21,46399999.0
2006-07-11 04:44:00,145.221,145.221,145.206,145.213,95999998.0
2006-07-11 04:45:00,145.202,145.212,145.202,145.204,122699998.0
2006-07-11 04:46:00,145.209,145.209,145.19,145.195,51900000.0
2006-07-11 04:47:00,145.198,145.198,145.183,145.192,99100001.0
2006-07-11 04:48:00,145.192,145.192,145.188,145.188,13600000.0
2006-07-11 04:49:00,145.191,145.198,145.189,145.196,128400002.0
2006-07-11 04:50:00,145.185,145.199,145.178,145.197,94899998.0
2006-07-11 04:51:00,145.193,145.209,145.193,145.195,122399998.0
2006-07-11 04:52:00,145.202,145.211,145.195,145.195,103200001.0
2006-07-11 04:53:00,145.185,145.185,145.165,145.17,87200000.0
2006-07-11 04:54:00,145.175,145.19,145.169,145.186,145499998.0
2006-07-11 04:55:00,145.189,145.192,145.182,145.185,88300001.0
2006-07-11 04:56:00,145.186,145.192,145.179,145.189,112200002.0
2006-07-11 04:57:00,145.188,145.193,145.188,145.189,55200001.0
2006-07-11 04:58:00,145.183,145.187,145.183,145.185,59899999.0
2006-07-11 04:59:00,145.187,145.193,145.18,145.187,199199997.0
2006-07-11 05:00:00,145.186,145.193,145.178,145.185,129299999.0
2006-07-11 05:01:00,145.182,145.196,145.179,145.193,71499999.0
2006-07-11 05:02:00,145.185,145.207,145.185,145.202,95099998.0
2006-07-11 05:03:00,145.205,145.209,145.19,145.203,48000000.0
2006-07-11 05:04:00,145.202,145.204,145.197,145.201,220800000.0
2006-07-11 05:05:00,145.196,145.204,145.191,145.191,46800000.0
2006-07-11 05:06:00,145.199,145.211,145.199,145.207,117299999.0
2006-07-11 05:07:00,145.203,145.204,145.19,145.19,66300001.0
2006-07-11 05:08:00,145.193,145.199,145.188,145.188,39700000.0
2006-07-11 05:09:00,145.19,145.195,145.182,145.195,49100000.0
2006-07-11 05:10:00,145.19,145.194,145.189,145.193,101800001.0
2006-07-11 05:11:00,145.2,145.2,145.185,145.2,47500001.0
2006-07-11 05:12:00,145.192,145.192,145.182,145.189,55999999.0
2006-07-11 05:13:00,145.193,145.193,145.18,145.18,15200000.0
2006-07-11 05:14:00,145.192,145.196,145.183,145.19,88300000.0
2006-07-11 05:15:00,145.193,145.198,145.186,145.194,123200002.0
2006-07-11 05:16:00,145.195,145.203,145.192,145.203,96900000.0
2006-07-11 05:17:00,145.195,145.225,145.195,145.215,163099996.0
2006-07-11 05:18:00,145.222,145.24,145.222,145.227,66600001.0
2006-07-11 05:19:00,145.233,145.251,145.233,145.237,148400002.0
2006-07-11 05:20:00,145.238,145.246,145.226,145.246,105100002.0
2006-07-11 05:21:00,145.244,145.253,145.237,145.253,106300001.0
2006-07-11 05:22:00,145.248,145.27,145.248,145.267,226400003.0
2006-07-11 05:23:00,145.252,145.269,145.252,145.26,124299998.0
2006-07-11 05:24:00,145.258,145.264,145.257,145.264,73799999.0
2006-07-11 05:25:00,145.248,145.248,145.235,145.235,16800000.0
2006-07-11 05:26:00,145.23,145.237,145.227,145.227,64999998.0
2006-07-11 05:27:00,145.234,145.236,145.234,145.236,21600000.0
2006-07-11 05:28:00,145.259,145.267,145.25,145.267,87600000.0
2006-07-11 05:29:00,145.276,145.288,145.268,145.274,96999999.0
2006-07-11 05:30:00,145.28,145.291,145.28,145.291,48300000.0
2006-07-11 05:31:00,145.303,145.303,145.288,145.288,29900000.0
2006-07-11 05:32:00,145.282,145.282,145.264,145.264,62500000.0
2006-07-11 05:33:00,145.272,145.272,145.262,145.272,61599999.0
2006-07-11 05:34:00,145.27,145.277,145.27,145.277,16000000.0
2006-07-11 05:35:00,145.279,145.281,145.279,145.281,12000000.0
2006-07-11 05:36:00,145.258,145.267,145.251,145.267,56000000.0
2006-07-11 05:37:00,145.256,145.274,145.256,145.269,61000000.0
2006-07-11 05:38:00,145.276,145.279,145.276,145.279,13400000.0
2006-07-11 05:39:00,145.282,145.298,145.274,145.29,79000000.0
2006-07-11 05:40:00,145.287,145.287,145.266,145.283,85500002.0
2006-07-11 05:41:00,145.28,145.28,145.275,145.275,43199999.0
2006-07-11 05:42:00,145.285,145.3,145.285,145.3,73400001.0
2006-07-11 05:43:00,145.295,145.299,145.294,145.299,20900000.0
2006-07-11 05:44:00,145.285,145.298,145.285,145.288,85900001.0
2006-07-11 05:45:00,145.287,145.295,145.283,145.294,152400004.0
2006-07-11 05:46:00,145.287,145.287,145.263,145.265,157099997.0
2006-07-11 05:47:00,145.265,145.279,145.265,145.275,46200000.0
2006-07-11 05:48:00,145.286,145.286,145.284,145.284,26400000.0
2006-07-11 05:49:00,145.297,145.302,145.28,145.287,161700000.0
2006-07-11 05:50:00,145.292,145.303,145.29,145.29,84600000.0
2006-07-11 05:51:00,145.295,145.298,145.292,145.297,29600000.0
2006-07-11 05:52:00,145.295,145.314,145.295,145.306,77900000.0
2006-07-11 05:53:00,145.308,145.309,145.291,145.291,144399997.0
2006-07-11 05:54:00,145.293,145.299,145.293,145.297,73800000.0
2006-07-11 05:55:00,145.301,145.306,145.292,145.303,93000003.0
2006-07-11 05:56:00,145.297,145.299,145.295,145.295,56900001.0
2006-07-11 05:57:00,145.297,145.306,145.29,145.3,102499998.0
2006-07-11 05:58:00,145.295,145.302,145.282,145.299,75400000.0
2006-07-11 05:59:00,145.297,145.299,145.286,145.291,116099998.0
2006-07-11 06:00:00,145.284,145.304,145.284,145.302,139700001.0
2006-07-11 06:01:00,145.303,145.305,145.297,145.299,71999998.0
2006-07-11 06:02:00,145.303,145.303,145.296,145.299,78099998.0
2006-07-11 06:03:00,145.299,145.299,145.292,145.293,91900000.0
2006-07-11 06:04:00,145.295,145.307,145.295,145.303,67000002.0
2006-07-11 06:05:00,145.303,145.303,145.291,145.302,83199999.0
2006-07-11 06:06:00,145.3,145.314,145.3,145.309,154900002.0
2006-07-11 06:07:00,145.303,145.313,145.297,145.299,112000001.0
2006-07-11 06:08:00,145.305,145.305,145.281,145.29,64400000.0
2006-07-11 06:09:00,145.288,145.298,145.287,145.298,117499997.0
2006-07-11 06:10:00,145.3,145.3,145.295,145.295,74100000.0
2006-07-11 06:11:00,145.3,145.308,145.3,145.305,166900001.0
2006-07-11 06:12:00,145.302,145.308,145.298,145.308,91499998.0
2006-07-11 06:13:00,145.302,145.302,145.277,145.277,89900000.0
2006-07-11 06:14:00,145.281,145.284,145.281,145.283,47200001.0
2006-07-11 06:15:00,145.295,145.295,145.287,145.287,39799999.0
2006-07-11 06:16:00,145.29,145.302,145.285,145.298,74700001.0
2006-07-11 06:17:00,145.295,145.295,145.281,145.295,148499995.0
2006-07-11 06:18:00,145.286,145.295,145.281,145.281,118900002.0
2006-07-11 06:19:00,145.292,145.294,145.283,145.287,66899999.0
2006-07-11 06:20:00,145.287,145.293,145.284,145.285,46400001.0
2006-07-11 06:21:00,145.284,145.284,145.277,145.284,77499999.0
2006-07-11 06:22:00,145.28,145.292,145.28,145.289,132399999.0
2006-07-11 06:23:00,145.296,145.302,145.28,145.3,118699999.0
2006-07-11 06:24:00,145.3,145.3,145.3,145.3,14400000.0
2006-07-11 06:25:00,145.305,145.305,145.295,145.3,83899999.0
2006-07-11 06:26:00,145.3,145.3,145.3,145.3,34700000.0
2006-07-11 06:27:00,145.299,145.3,145.287,145.289,198600003.0
2006-07-11 06:28:00,145.292,145.304,145.286,145.291,95699999.0
2006-07-11 06:29:00,145.297,145.311,145.297,145.3,173299998.0
2006-07-11 06:30:00,145.305,145.311,145.302,145.302,53600001.0
2006-07-11 06:31:00,145.307,145.315,145.298,145.315,63600000.0
2006-07-11 06:32:00,145.316,145.318,145.31,145.316,92400000.0
2006-07-11 06:33:00,145.318,145.327,145.315,145.32,197800002.0
2006-07-11 06:34:00,145.326,145.328,145.314,145.318,70799998.0
2006-07-11 06:35:00,145.315,145.32,145.315,145.315,42300001.0
2006-07-11 06:36:00,145.325,145.33,145.32,145.32,41599999.0
2006-07-11 06:37:00,145.321,145.338,145.321,145.333,100799997.0
2006-07-11 06:38:00,145.335,145.342,145.327,145.34,32200000.0
2006-07-11 06:39:00,145.352,145.353,145.352,145.353,13400000.0
2006-07-11 06:40:00,145.354,145.363,145.351,145.351,85600000.0
2006-07-11 06:41:00,145.347,145.35,145.339,145.343,20000000.0
2006-07-11 06:42:00,145.343,145.35,145.34,145.34,60400000.0
2006-07-11 06:43:00,145.341,145.343,145.334,145.343,106299998.0
2006-07-11 06:44:00,145.353,145.353,145.342,145.343,61500000.0
2006-07-11 06:45:00,145.356,145.356,145.354,145.354,8000000.0
2006-07-11 06:46:00,145.359,145.375,145.348,145.362,45900000.0
2006-07-11 06:47:00,145.363,145.379,145.363,145.371,125899998.0
2006-07-11 06:48:00,145.368,145.371,145.358,145.371,72800001.0
2006-07-11 06:49:00,145.371,145.371,145.369,145.369,20000000.0
2006-07-11 06:50:00,145.363,145.375,145.36,145.375,51000000.0
2006-07-11 06:51:00,145.372,145.372,145.35,145.353,86800000.0
2006-07-11 06:52:00,145.35,145.357,145.339,145.339,146500000.0
2006-07-11 06:53:00,145.345,145.357,145.345,145.35,75100000.0
2006-07-11 06:54:00,145.346,145.354,145.343,145.343,101000001.0
2006-07-11 06:55:00,145.34,145.353,145.34,145.342,122300001.0
2006-07-11 06:56:00,145.35,145.352,145.335,145.352,97699998.0
2006-07-11 06:57:00,145.353,145.353,145.342,145.35,45500000.0
2006-07-11 06:58:00,145.349,145.353,145.343,145.353,133000000.0
2006-07-11 06:59:00,145.356,145.358,145.34,145.349,57599999.0
2006-07-11 07:00:00,145.352,145.352,145.334,145.343,140400001.0
2006-07-11 07:01:00,145.336,145.336,145.326,145.33,84700001.0
2006-07-11 07:02:00,145.333,145.357,145.333,145.35,179799999.0
2006-07-11 07:03:00,145.355,145.355,145.35,145.355,74400000.0
2006-07-11 07:04:00,145.354,145.358,145.345,145.358,67200000.0
2006-07-11 07:05:00,145.346,145.358,145.345,145.353,150200001.0
2006-07-11 07:06:00,145.354,145.359,145.346,145.348,140800000.0
2006-07-11 07:07:00,145.345,145.35,145.336,145.35,93900000.0
2006-07-11 07:08:00,145.343,145.346,145.329,145.335,138499999.0
2006-07-11 07:09:00,145.34,145.35,145.34,145.344,26700000.0
2006-07-11 07:10:00,145.349,145.349,145.343,145.346,13600000.0
2006-07-11 07:11:00,145.336,145.336,145.316,145.331,79000000.0
2006-07-11 07:12:00,145.33,145.33,145.318,145.327,76299999.0
2006-07-11 07:13:00,145.33,145.33,145.311,145.311,128100003.0
2006-07-11 07:14:00,145.304,145.328,145.304,145.318,114200000.0
2006-07-11 07:15:00,145.31,145.32,145.31,145.313,109200000.0
2006-07-11 07:16:00,145.31,145.329,145.31,145.328,86999999.0
2006-07-11 07:17:00,145.324,145.332,145.314,145.332,46000000.0
2006-07-11 07:18:00,145.326,145.326,145.317,145.317,50600000.0
2006-07-11 07:19:00,145.31,145.315,145.308,145.315,44000000.0
2006-07-11 07:20:00,145.306,145.327,145.306,145.327,53000001.0
2006-07-11 07:21:00,145.322,145.326,145.314,145.315,151700001.0
2006-07-11 07:22:00,145.311,145.313,145.302,145.309,33600000.0
2006-07-11 07:23:00,145.315,145.315,145.301,145.308,92499999.0
2006-07-11 07:24:00,145.306,145.307,145.295,145.296,114200001.0
2006-07-11 07:25:00,145.28,145.28,145.27,145.27,95799999.0
2006-07-11 07:26:00,145.273,145.278,145.269,145.273,63899999.0
2006-07-11 07:27:00,145.284,145.299,145.276,145.276,59699998.0
2006-07-11 07:28:00,145.282,145.285,145.277,145.284,98800002.0
2006-07-11 07:29:00,145.281,145.287,145.271,145.277,152199997.0
2006-07-11 07:30:00,145.279,145.287,145.273,145.275,114600001.0
2006-07-11 07:31:00,145.286,145.291,145.286,145.291,19000000.0
2006-07-11 07:32:00,145.287,145.287,145.27,145.27,81799999.0
2006-07-11 07:33:00,145.265,145.28,145.257,145.28,57499999.0
2006-07-11 07:34:00,145.295,145.307,145.295,145.307,169399999.0
2006-07-11 07:35:00,145.295,145.295,145.272,145.281,84700000.0
2006-07-11 07:36:00,145.28,145.28,145.265,145.265,17600000.0
2006-07-11 07:37:00,145.26,145.292,145.26,145.282,63200001.0
2006-07-11 07:38:00,145.282,145.292,145.278,145.278,55199999.0
2006-07-11 07:39:00,145.274,145.281,145.269,145.28,142899998.0
2006-07-11 07:40:00,145.275,145.284,145.274,145.284,144599997.0
2006-07-11 07:41:00,145.28,145.292,145.279,145.282,79500001.0
2006-07-11 07:42:00,145.28,145.282,145.269,145.282,70500000.0
2006-07-11 07:43:00,145.286,145.297,145.286,145.29,67600001.0
2006-07-11 07:44:00,145.284,145.284,145.274,145.276,87399999.0
2006-07-11 07:45:00,145.269,145.276,145.267,145.267,49900000.0
2006-07-11 07:46:00,145.271,145.285,145.271,145.28,67599999.0
2006-07-11 07:47:00,145.279,145.287,145.273,145.284,120199999.0
2006-07-11 07:48:00,145.289,145.294,145.276,145.276,99900000.0
2006-07-11 07:49:00,145.279,145.288,145.277,145.28,80399999.0
2006-07-11 07:50:00,145.281,145.291,145.271,145.291,40500000.0
2006-07-11 07:51:00,145.292,145.294,145.285,145.285,35200000.0
2006-07-11 07:52:00,145.282,145.294,145.282,145.289,77600002.0
2006-07-11 07:53:00,145.297,145.307,145.295,145.301,114099999.0
2006-07-11 07:54:00,145.295,145.307,145.295,145.299,27400000.0
2006-07-11 07:55:00,145.294,145.305,145.294,145.304,78500000.0
2006-07-11 07:56:00,145.29,145.29,145.269,145.269,30700000.0
2006-07-11 07:57:00,145.285,145.3,145.285,145.285,85600000.0
2006-07-11 07:58:00,145.295,145.295,145.28,145.291,84700000.0
2006-07-11 07:59:00,145.293,145.305,145.286,145.291,139200001.0
2006-07-11 08:00:00,145.288,145.292,145.286,145.286,87600000.0
2006-07-11 08:01:00,145.283,145.283,145.276,145.282,44599999.0
2006-07-11 08:02:00,145.284,145.287,145.281,145.285,60199999.0
2006-07-11 08:03:00,145.275,145.284,145.271,145.271,91400000.0
2006-07-11 08:04:00,145.272,145.272,145.262,145.263,113300001.0
2006-07-11 08:05:00,145.259,145.279,145.256,145.279,91199999.0
2006-07-11 08:06:00,145.281,145.281,145.25,145.254,81400000.0
2006-07-11 08:07:00,145.231,145.238,145.203,145.203,142199998.0
2006-07-11 08:08:00,145.187,145.198,145.181,145.191,83099999.0
2006-07-11 08:09:00,145.197,145.203,145.19,145.192,87699999.0
2006-07-11 08:10:00,145.197,145.204,145.182,145.185,143899998.0
2006-07-11 08:11:00,145.186,145.186,145.166,145.166,66299999.0
2006-07-11 08:12:00,145.165,145.17,145.159,145.165,70900000.0
2006-07-11 08:13:00,145.172,145.215,145.172,145.215,78300000.0
2006-07-11 08:14:00,145.228,145.242,145.225,145.237,101300001.0
2006-07-11 08:15:00,145.247,145.255,145.245,145.246,97300002.0
2006-07-11 08:16:00,145.248,145.252,145.237,145.237,85499999.0
2006-07-11 08:17:00,145.247,145.253,145.243,145.245,152499999.0
2006-07-11 08:18:00,145.239,145.244,145.238,145.238,68700000.0
2006-07-11 08:19:00,145.236,145.283,145.236,145.283,72700000.0
2006-07-11 08:20:00,145.288,145.289,145.271,145.274,158799998.0
2006-07-11 08:21:00,145.283,145.297,145.281,145.285,100800000.0
2006-07-11 08:22:00,145.276,145.276,145.256,145.266,37300001.0
2006-07-11 08:23:00,145.262,145.267,145.248,145.261,112199999.0
2006-07-11 08:24:00,145.261,145.29,145.261,145.29,87700002.0
2006-07-11 08:25:00,145.291,145.291,145.267,145.28,177100000.0
2006-07-11 08:26:00,145.288,145.293,145.281,145.293,55900000.0
2006-07-11 08:27:00,145.296,145.296,145.282,145.282,64800000.0
2006-07-11 08:28:00,145.291,145.291,145.244,145.244,176300001.0
2006-07-11 08:29:00,145.255,145.264,145.254,145.257,72699999.0
2006-07-11 08:30:00,145.256,145.257,145.231,145.231,75499999.0
2006-07-11 08:31:00,145.241,145.253,145.223,145.23,129600001.0
2006-07-11 08:32:00,145.23,145.238,145.23,145.233,88700000.0
2006-07-11 08:33:00,145.232,145.243,145.232,145.236,45399999.0
2006-07-11 08:34:00,145.233,145.258,145.233,145.257,81800000.0
2006-07-11 08:35:00,145.251,145.261,145.245,145.254,97999996.0
2006-07-11 08:36:00,145.26,145.265,145.251,145.251,132999998.0
2006-07-11 08:37:00,145.262,145.29,145.262,145.29,130899997.0
2006-07-11 08:38:00,145.303,145.305,145.288,145.292,68599999.0
2006-07-11 08:39:00,145.292,145.308,145.282,145.308,56699999.0
2006-07-11 08:40:00,145.307,145.319,145.305,145.315,111100000.0
2006-07-11 08:41:00,145.308,145.316,145.303,145.308,169999999.0
2006-07-11 08:42:00,145.305,145.31,145.289,145.303,96000000.0
2006-07-11 08:43:00,145.297,145.305,145.297,145.305,151100002.0
2006-07-11 08:44:00,145.302,145.321,145.29,145.321,76699999.0
2006-07-11 08:45:00,145.331,145.338,145.319,145.325,80600001.0
2006-07-11 08:46:00,145.33,145.346,145.328,145.33,90000000.0
2006-07-11 08:47:00,145.33,145.331,145.3,145.3,83800000.0
2006-07-11 08:48:00,145.297,145.301,145.288,145.299,102300000.0
2006-07-11 08:49:00,145.289,145.312,145.289,145.306,95800000.0
2006-07-11 08:50:00,145.311,145.311,145.304,145.305,57000000.0
2006-07-11 08:51:00,145.301,145.309,145.292,145.301,94500000.0
2006-07-11 08:52:00,145.295,145.295,145.27,145.27,99899998.0
2006-07-11 08:53:00,145.263,145.263,145.241,145.245,109899999.0
2006-07-11 08:54:00,145.231,145.249,145.23,145.242,137100000.0
2006-07-11 08:55:00,145.252,145.258,145.244,145.257,84600001.0
2006-07-11 08:56:00,145.27,145.272,145.251,145.251,104300002.0
2006-07-11 08:57:00,145.248,145.28,145.241,145.241,101700001.0
2006-07-11 08:58:00,145.226,145.226,145.204,145.215,77199998.0
2006-07-11 08:59:00,145.217,145.248,145.217,145.242,60700000.0
2006-07-11 09:00:00,145.241,145.252,145.232,145.232,125299998.0
2006-07-11 09:01:00,145.242,145.262,145.242,145.254,52700000.0
2006-07-11 09:02:00,145.26,145.266,145.24,145.25,135600000.0
2006-07-11 09:03:00,145.251,145.266,145.245,145.266,73500000.0
2006-07-11 09:04:00,145.264,145.267,145.241,145.241,108799998.0
2006-07-11 09:05:00,145.242,145.254,145.242,145.254,43200000.0
2006-07-11 09:06:00,145.246,145.263,145.241,145.263,91999998.0
2006-07-11 09:07:00,145.267,145.274,145.255,145.271,15000000.0
2006-07-11 09:08:00,145.277,145.281,145.27,145.275,101599999.0
2006-07-11 09:09:00,145.275,145.303,145.263,145.303,124199999.0
2006-07-11 09:10:00,145.287,145.287,145.271,145.273,85200000.0
2006-07-11 09:11:00,145.278,145.301,145.276,145.301,134700001.0
2006-07-11 09:12:00,145.3,145.302,145.282,145.283,82700000.0
2006-07-11 09:13:00,145.27,145.281,145.268,145.276,75700000.0
2006-07-11 09:14:00,145.291,145.308,145.275,145.275,87200000.0
2006-07-11 09:15:00,145.274,145.312,145.274,145.312,83099999.0
2006-07-11 09:16:00,145.319,145.325,145.301,145.325,87800002.0
2006-07-11 09:17:00,145.329,145.33,145.314,145.33,25800000.0
2006-07-11 09:18:00,145.323,145.325,145.312,145.319,149100001.0
2006-07-11 09:19:00,145.314,145.337,145.309,145.33,108800001.0
2006-07-11 09:20:00,145.334,145.349,145.331,145.341,118499999.0
2006-07-11 09:21:00,145.341,145.341,145.319,145.319,69200000.0
2006-07-11 09:22:00,145.327,145.339,145.324,145.331,67500000.0
2006-07-11 09:23:00,145.321,145.321,145.304,145.309,42400000.0
2006-07-11 09:24:00,145.306,145.316,145.306,145.308,46600000.0
2006-07-11 09:25:00,145.304,145.348,145.304,145.337,65100000.0
2006-07-11 09:26:00,145.345,145.352,145.327,145.333,103999998.0
2006-07-11 09:27:00,145.343,145.36,145.33,145.36,62800000.0
2006-07-11 09:28:00,145.364,145.385,145.363,145.385,94200002.0
2006-07-11 09:29:00,145.4,145.421,145.393,145.421,121799998.0
2006-07-11 09:30:00,145.425,145.429,145.41,145.425,116900002.0
2006-07-11 09:31:00,145.428,145.444,145.426,145.444,53200000.0
2006-07-11 09:32:00,145.445,145.453,145.443,145.45,89499999.0
2006-07-11 09:33:00,145.457,145.466,145.453,145.466,73500000.0
2006-07-11 09:34:00,145.465,145.465,145.451,145.451,60100001.0
2006-07-11 09:35:00,145.451,145.471,145.451,145.463,78100000.0
2006-07-11 09:36:00,145.477,145.502,145.477,145.492,94799999.0
2006-07-11 09:37:00,145.492,145.502,145.482,145.498,133499999.0
2006-07-11 09:38:00,145.502,145.539,145.502,145.539,34900000.0
2006-07-11 09:39:00,145.538,145.55,145.524,145.529,111899999.0
2006-07-11 09:40:00,145.537,145.545,145.504,145.508,65399998.0
2006-07-11 09:41:00,145.499,145.499,145.483,145.483,48500001.0
2006-07-11 09:42:00,145.492,145.499,145.488,145.497,76700000.0
2006-07-11 09:43:00,145.484,145.492,145.471,145.471,67499999.0
2006-07-11 09:44:00,145.471,145.481,145.465,145.465,80800000.0
2006-07-11 09:45:00,145.469,145.473,145.464,145.473,52100000.0
2006-07-11 09:46:00,145.473,145.488,145.467,145.488,69100000.0
2006-07-11 09:47:00,145.5,145.504,145.465,145.472,52300000.0
2006-07-11 09:48:00,145.447,145.478,145.439,145.456,151499997.0
2006-07-11 09:49:00,145.452,145.459,145.44,145.45,88199998.0
2006-07-11 09:50:00,145.45,145.475,145.45,145.469,91100000.0
2006-07-11 09:51:00,145.475,145.475,145.457,145.459,114699999.0
2006-07-11 09:52:00,145.447,145.448,145.438,145.438,88199998.0
2006-07-11 09:53:00,145.455,145.481,145.455,145.48,107900001.0
2006-07-11 09:54:00,145.492,145.498,145.484,145.493,112700001.0
2006-07-11 09:55:00,145.491,145.508,145.489,145.491,206299998.0
2006-07-11 09:56:00,145.512,145.518,145.502,145.504,112300001.0
2006-07-11 09:57:00,145.512,145.543,145.512,145.542,104900000.0
2006-07-11 09:58:00,145.532,145.532,145.514,145.522,76500001.0
2006-07-11 09:59:00,145.535,145.548,145.53,145.537,53900000.0
2006-07-11 10:00:00,145.546,145.546,145.523,145.523,31100000.0
2006-07-11 10:01:00,145.515,145.531,145.513,145.513,173399996.0
2006-07-11 10:02:00,145.5,145.51,145.49,145.51,99600000.0
2006-07-11 10:03:00,145.507,145.507,145.498,145.503,114299998.0
2006-07-11 10:04:00,145.527,145.534,145.524,145.526,137400002.0
2006-07-11 10:05:00,145.521,145.525,145.515,145.525,31100000.0
2006-07-11 10:06:00,145.53,145.534,145.505,145.505,105499999.0
2006-07-11 10:07:00,145.517,145.528,145.511,145.519,147599998.0
2006-07-11 10:08:00,145.533,145.536,145.52,145.534,128299999.0
2006-07-11 10:09:00,145.528,145.528,145.505,145.507,80000000.0
2006-07-11 10:10:00,145.519,145.524,145.509,145.514,57300000.0
2006-07-11 10:11:00,145.529,145.542,145.527,145.527,117699999.0
2006-07-11 10:12:00,145.521,145.533,145.513,145.528,102500000.0
2006-07-11 10:13:00,145.527,145.543,145.523,145.541,166299997.0
2006-07-11 10:14:00,145.539,145.544,145.523,145.53,89799998.0
2006-07-11 10:15:00,145.53,145.54,145.511,145.512,92800000.0
2006-07-11 10:16:00,145.513,145.526,145.513,145.526,106899999.0
2006-07-11 10:17:00,145.53,145.547,145.529,145.535,125199998.0
2006-07-11 10:18:00,145.526,145.526,145.5,145.5,96800002.0
2006-07-11 10:19:00,145.495,145.504,145.478,145.478,59800001.0
2006-07-11 10:20:00,145.466,145.467,145.451,145.465,136699998.0
2006-07-11 10:21:00,145.467,145.468,145.427,145.427,98700002.0
2006-07-11 10:22:00,145.425,145.453,145.425,145.448,117499999.0
2006-07-11 10:23:00,145.446,145.461,145.446,145.455,145100003.0
2006-07-11 10:24:00,145.459,145.464,145.445,145.445,105399998.0
2006-07-11 10:25:00,145.447,145.458,145.444,145.451,150500002.0
2006-07-11 10:26:00,145.45,145.464,145.45,145.452,147399997.0
2006-07-11 10:27:00,145.474,145.488,145.465,145.481,144100000.0
2006-07-11 10:28:00,145.488,145.517,145.488,145.517,100699999.0
2006-07-11 10:29:00,145.523,145.572,145.517,145.572,78800000.0
2006-07-11 10:30:00,145.576,145.576,145.55,145.558,87099999.0
2006-07-11 10:31:00,145.564,145.564,145.544,145.552,86799999.0
2006-07-11 10:32:00,145.551,145.552,145.54,145.546,119600001.0
2006-07-11 10:33:00,145.539,145.567,145.539,145.567,89499999.0
2006-07-11 10:34:00,145.561,145.561,145.538,145.541,153000002.0
2006-07-11 10:35:00,145.548,145.553,145.531,145.538,90499998.0
2006-07-11 10:36:00,145.532,145.532,145.486,145.486,153500001.0
2006-07-11 10:37:00,145.492,145.499,145.491,145.491,59100001.0
2006-07-11 10:38:00,145.495,145.502,145.487,145.493,69300000.0
2006-07-11 10:39:00,145.498,145.511,145.498,145.51,92199999.0
2006-07-11 10:40:00,145.519,145.519,145.508,145.51,89199999.0
2006-07-11 10:41:00,145.511,145.533,145.511,145.526,70899999.0
2006-07-11 10:42:00,145.518,145.528,145.518,145.52,87300000.0
2006-07-11 10:43:00,145.527,145.54,145.52,145.538,105499999.0
2006-07-11 10:44:00,145.544,145.545,145.533,145.539,107700001.0
2006-07-11 10:45:00,145.538,145.538,145.518,145.53,142900003.0
2006-07-11 10:46:00,145.528,145.528,145.52,145.525,83500002.0
2006-07-11 10:47:00,145.525,145.529,145.518,145.518,83800000.0
2006-07-11 10:48:00,145.52,145.535,145.52,145.535,48300000.0
2006-07-11 10:49:00,145.546,145.562,145.545,145.551,147799997.0
2006-07-11 10:50:00,145.547,145.553,145.541,145.543,187900000.0
2006-07-11 10:51:00,145.55,145.552,145.542,145.552,98000000.0
2006-07-11 10:52:00,145.548,145.581,145.548,145.566,131500001.0
2006-07-11 10:53:00,145.573,145.575,145.549,145.571,165799996.0
2006-07-11 10:54:00,145.579,145.583,145.569,145.575,141600000.0
2006-07-11 10:55:00,145.579,145.579,145.561,145.569,111100000.0
2006-07-11 10:56:00,145.574,145.574,145.555,145.564,47200000.0
2006-07-11 10:57:00,145.564,145.575,145.557,145.575,103500001.0
2006-07-11 10:58:00,145.585,145.599,145.585,145.587,93099998.0
2006-07-11 10:59:00,145.596,145.62,145.587,145.62,75800000.0
2006-07-11 11:00:00,145.639,145.654,145.639,145.647,94699997.0
2006-07-11 11:01:00,145.668,145.673,145.619,145.619,133200000.0
2006-07-11 11:02:00,145.614,145.618,145.607,145.618,85799999.0
2006-07-11 11:03:00,145.625,145.633,145.613,145.626,113900000.0
2006-07-11 11:04:00,145.63,145.633,145.614,145.614,112499999.0
2006-07-11 11:05:00,145.627,145.635,145.626,145.631,60699999.0
2006-07-11 11:06:00,145.621,145.628,145.605,145.618,158299997.0
2006-07-11 11:07:00,145.608,145.608,145.598,145.602,126199997.0
2006-07-11 11:08:00,145.603,145.612,145.602,145.606,61900000.0
2006-07-11 11:09:00,145.619,145.632,145.609,145.609,71500000.0
2006-07-11 11:10:00,145.602,145.606,145.597,145.6,93100000.0
2006-07-11 11:11:00,145.601,145.611,145.59,145.59,102899999.0
2006-07-11 11:12:00,145.591,145.597,145.582,145.59,100799999.0
2006-07-11 11:13:00,145.59,145.597,145.586,145.589,74400002.0
2006-07-11 11:14:00,145.583,145.593,145.579,145.593,91900000.0
2006-07-11 11:15:00,145.585,145.595,145.585,145.595,78599999.0
2006-07-11 11:16:00,145.59,145.598,145.584,145.59,99900000.0
2006-07-11 11:17:00,145.595,145.595,145.58,145.59,77600000.0
2006-07-11 11:18:00,145.599,145.599,145.59,145.59,19900000.0
2006-07-11 11:19:00,145.597,145.597,145.588,145.597,41900000.0
2006-07-11 11:20:00,145.593,145.602,145.59,145.59,83600001.0
2006-07-11 11:21:00,145.599,145.608,145.593,145.593,50500000.0
2006-07-11 11:22:00,145.593,145.597,145.591,145.597,67599999.0
2006-07-11 11:23:00,145.589,145.6,145.589,145.591,123199999.0
2006-07-11 11:24:00,145.596,145.596,145.565,145.574,138199999.0
2006-07-11 11:25:00,145.568,145.576,145.518,145.518,190500004.0
2006-07-11 11:26:00,145.51,145.516,145.491,145.491,68000001.0
2006-07-11 11:27:00,145.492,145.504,145.477,145.484,127100000.0
2006-07-11 11:28:00,145.484,145.486,145.472,145.472,92000001.0
2006-07-11 11:29:00,145.469,145.469,145.44,145.44,99599998.0
2006-07-11 11:30:00,145.443,145.457,145.443,145.456,58000000.0
2006-07-11 11:31:00,145.448,145.465,145.448,145.462,93100000.0
2006-07-11 11:32:00,145.462,145.472,145.461,145.468,51000000.0
2006-07-11 11:33:00,145.455,145.475,145.454,145.475,181600002.0
2006-07-11 11:34:00,145.472,145.489,145.472,145.487,78400001.0
2006-07-11 11:35:00,145.489,145.514,145.489,145.498,74600000.0
2006-07-11 11:36:00,145.513,145.523,145.498,145.507,134299999.0
2006-07-11 11:37:00,145.495,145.511,145.494,145.511,88700002.0
2006-07-11 11:38:00,145.527,145.536,145.511,145.529,73800000.0
2006-07-11 11:39:00,145.539,145.545,145.519,145.527,80600000.0
2006-07-11 11:40:00,145.527,145.539,145.513,145.538,99100000.0
2006-07-11 11:41:00,145.551,145.572,145.548,145.548,137600000.0
2006-07-11 11:42:00,145.552,145.56,145.547,145.547,150000000.0
2006-07-11 11:43:00,145.549,145.573,145.545,145.565,108399996.0
2006-07-11 11:44:00,145.567,145.574,145.552,145.56,82599999.0
2006-07-11 11:45:00,145.549,145.554,145.533,145.539,152599998.0
2006-07-11 11:46:00,145.548,145.56,145.547,145.547,72000000.0
2006-07-11 11:47:00,145.55,145.566,145.547,145.555,115200000.0
2006-07-11 11:48:00,145.561,145.562,145.55,145.556,85500002.0
2006-07-11 11:49:00,145.554,145.573,145.551,145.573,88799998.0
2006-07-11 11:50:00,145.553,145.569,145.553,145.566,75800000.0
2006-07-11 11:51:00,145.556,145.574,145.556,145.572,133300000.0
2006-07-11 11:52:00,145.553,145.605,145.553,145.601,115100001.0
2006-07-11 11:53:00,145.594,145.609,145.586,145.593,97100000.0
2006-07-11 11:54:00,145.599,145.599,145.572,145.577,89499999.0
2006-07-11 11:55:00,145.574,145.599,145.572,145.597,137199998.0
2006-07-11 11:56:00,145.6,145.604,145.571,145.604,75599999.0
2006-07-11 11:57:00,145.627,145.632,145.603,145.625,100099998.0
2006-07-11 11:58:00,145.634,145.648,145.634,145.64,83599998.0
2006-07-11 11:59:00,145.634,145.642,145.626,145.632,138300001.0
2006-07-11 12:00:00,145.631,145.652,145.631,145.638,132599999.0
2006-07-11 12:01:00,145.637,145.644,145.633,145.633,93899998.0
2006-07-11 12:02:00,145.635,145.644,145.628,145.633,143700000.0
2006-07-11 12:03:00,145.645,145.668,145.645,145.651,97100001.0
2006-07-11 12:04:00,145.675,145.718,145.675,145.718,80099999.0
2006-07-11 12:05:00,145.712,145.764,145.712,145.763,169800001.0
2006-07-11 12:06:00,145.77,145.776,145.744,145.75,67200000.0
2006-07-11 12:07:00,145.74,145.75,145.732,145.734,189300001.0
2006-07-11 12:08:00,145.741,145.769,145.741,145.757,67100000.0
2006-07-11 12:09:00,145.75,145.757,145.745,145.745,34400000.0
2006-07-11 12:10:00,145.743,145.745,145.735,145.735,70800000.0
2006-07-11 12:11:00,145.726,145.75,145.718,145.75,134999998.0
2006-07-11 12:12:00,145.751,145.751,145.734,145.735,96599997.0
2006-07-11 12:13:00,145.739,145.754,145.739,145.747,21100000.0
2006-07-11 12:14:00,145.745,145.753,145.736,145.746,142699999.0
2006-07-11 12:15:00,145.738,145.745,145.731,145.738,89100001.0
2006-07-11 12:16:00,145.733,145.733,145.722,145.728,64700001.0
2006-07-11 12:17:00,145.722,145.723,145.71,145.723,66399999.0
2006-07-11 12:18:00,145.722,145.724,145.717,145.724,117499999.0
2006-07-11 12:19:00,145.72,145.728,145.708,145.709,37500000.0
2006-07-11 12:20:00,145.706,145.708,145.698,145.702,55299999.0
2006-07-11 12:21:00,145.696,145.706,145.696,145.699,145099997.0
2006-07-11 12:22:00,145.686,145.686,145.651,145.659,160500001.0
2006-07-11 12:23:00,145.661,145.673,145.652,145.661,89300001.0
2006-07-11 12:24:00,145.677,145.688,145.664,145.664,64300000.0
2006-07-11 12:25:00,145.668,145.668,145.656,145.659,105899997.0
2006-07-11 12:26:00,145.673,145.673,145.657,145.661,32000000.0
2006-07-11 12:27:00,145.661,145.673,145.655,145.663,52000000.0
2006-07-11 12:28:00,145.668,145.68,145.654,145.654,99999999.0
2006-07-11 12:29:00,145.65,145.65,145.627,145.627,181400000.0
2006-07-11 12:30:00,145.622,145.622,145.607,145.613,99499998.0
2006-07-11 12:31:00,145.612,145.627,145.612,145.627,86100001.0
2006-07-11 12:32:00,145.636,145.636,145.618,145.618,167199998.0
2006-07-11 12:33:00,145.627,145.637,145.617,145.617,100100003.0
2006-07-11 12:34:00,145.622,145.631,145.622,145.623,67000000.0
2006-07-11 12:35:00,145.621,145.625,145.618,145.619,66300000.0
2006-07-11 12:36:00,145.624,145.633,145.618,145.627,111699997.0
2006-07-11 12:37:00,145.627,145.634,145.619,145.628,88500000.0
2006-07-11 12:38:00,145.615,145.616,145.587,145.587,87300000.0
2006-07-11 12:39:00,145.589,145.599,145.585,145.591,79900000.0
2006-07-11 12:40:00,145.595,145.605,145.591,145.605,48299998.0
2006-07-11 12:41:00,145.6,145.614,145.6,145.614,84599999.0
2006-07-11 12:42:00,145.615,145.616,145.602,145.602,109900000.0
2006-07-11 12:43:00,145.61,145.614,145.606,145.609,138500002.0
2006-07-11 12:44:00,145.608,145.648,145.608,145.648,42500000.0
2006-07-11 12:45:00,145.66,145.665,145.658,145.658,82300000.0
2006-07-11 12:46:00,145.669,145.679,145.654,145.671,102099999.0
2006-07-11 12:47:00,145.671,145.677,145.663,145.663,84400001.0
2006-07-11 12:48:00,145.675,145.68,145.671,145.673,162200000.0
2006-07-11 12:49:00,145.667,145.684,145.667,145.674,43800000.0
2006-07-11 12:50:00,145.674,145.674,145.662,145.666,49100000.0
2006-07-11 12:51:00,145.667,145.667,145.659,145.666,23000000.0
2006-07-11 12:52:00,145.664,145.674,145.649,145.649,149000002.0
2006-07-11 12:53:00,145.652,145.657,145.645,145.651,125499999.0
2006-07-11 12:54:00,145.645,145.686,145.645,145.686,67700001.0
2006-07-11 12:55:00,145.7,145.731,145.7,145.731,94400001.0
2006-07-11 12:56:00,145.728,145.728,145.712,145.721,86099998.0
2006-07-11 12:57:00,145.721,145.738,145.721,145.732,129400000.0
2006-07-11 12:58:00,145.733,145.733,145.72,145.721,220000005.0
2006-07-11 12:59:00,145.721,145.721,145.704,145.709,61400000.0
2006-07-11 13:00:00,145.711,145.711,145.707,145.708,112799999.0
2006-07-11 13:01:00,145.702,145.713,145.702,145.708,72000001.0
2006-07-11 13:02:00,145.701,145.71,145.698,145.702,48300000.0
2006-07-11 13:03:00,145.705,145.711,145.703,145.707,49600000.0
2006-07-11 13:04:00,145.719,145.731,145.714,145.717,98500000.0
2006-07-11 13:05:00,145.719,145.722,145.713,145.713,39800000.0
2006-07-11 13:06:00,145.726,145.751,145.726,145.746,65899999.0
2006-07-11 13:07:00,145.743,145.745,145.741,145.745,60700000.0
2006-07-11 13:08:00,145.74,145.74,145.72,145.738,87700000.0
2006-07-11 13:09:00,145.74,145.745,145.733,145.735,124300002.0
2006-07-11 13:10:00,145.731,145.739,145.729,145.732,101300001.0
2006-07-11 13:11:00,145.73,145.736,145.72,145.731,42900000.0
2006-07-11 13:12:00,145.731,145.748,145.731,145.738,46700000.0
2006-07-11 13:13:00,145.752,145.789,145.752,145.779,89100000.0
2006-07-11 13:14:00,145.781,145.795,145.781,145.791,68800000.0
2006-07-11 13:15:00,145.781,145.781,145.757,145.77,86400001.0
2006-07-11 13:16:00,145.764,145.764,145.756,145.758,87700002.0
2006-07-11 13:17:00,145.752,145.755,145.746,145.754,51200000.0
2006-07-11 13:18:00,145.757,145.765,145.753,145.754,93300001.0
2006-07-11 13:19:00,145.741,145.742,145.736,145.739,66100000.0
2006-07-11 13:20:00,145.741,145.746,145.731,145.742,96900000.0
2006-07-11 13:21:00,145.741,145.752,145.71,145.71,43100000.0
2006-07-11 13:22:00,145.704,145.721,145.704,145.721,116800001.0
2006-07-11 13:23:00,145.72,145.749,145.72,145.739,58599999.0
2006-07-11 13:24:00,145.74,145.76,145.734,145.76,116199998.0
2006-07-11 13:25:00,145.755,145.761,145.746,145.747,62400000.0
2006-07-11 13:26:00,145.745,145.754,145.744,145.752,105499998.0
2006-07-11 13:27:00,145.75,145.754,145.746,145.746,41800000.0
2006-07-11 13:28:00,145.735,145.757,145.735,145.74,117600003.0
2006-07-11 13:29:00,145.749,145.767,145.746,145.759,58500000.0
2006-07-11 13:30:00,145.762,145.762,145.74,145.741,88599999.0
2006-07-11 13:31:00,145.738,145.765,145.738,145.765,116200002.0
2006-07-11 13:32:00,145.76,145.783,145.76,145.767,128900001.0
2006-07-11 13:33:00,145.784,145.79,145.784,145.79,44800000.0
2006-07-11 13:34:00,145.785,145.796,145.777,145.783,77699998.0
2006-07-11 13:35:00,145.77,145.794,145.769,145.791,63599999.0
2006-07-11 13:36:00,145.793,145.797,145.793,145.796,103499998.0
2006-07-11 13:37:00,145.796,145.802,145.792,145.792,61800001.0
2006-07-11 13:38:00,145.792,145.801,145.787,145.787,88000000.0
2006-07-11 13:39:00,145.784,145.788,145.777,145.788,52400002.0
2006-07-11 13:40:00,145.789,145.802,145.78,145.78,104600000.0
2006-07-11 13:41:00,145.777,145.777,145.767,145.768,40400000.0
2006-07-11 13:42:00,145.769,145.776,145.765,145.77,63800000.0
2006-07-11 13:43:00,145.765,145.765,145.744,145.751,64699999.0
2006-07-11 13:44:00,145.752,145.772,145.752,145.763,127200002.0
2006-07-11 13:45:00,145.764,145.776,145.764,145.767,60899999.0
2006-07-11 13:46:00,145.772,145.775,145.772,145.772,119100002.0
2006-07-11 13:47:00,145.764,145.775,145.764,145.772,82000000.0
2006-07-11 13:48:00,145.778,145.778,145.765,145.777,75699998.0
2006-07-11 13:49:00,145.761,145.767,145.741,145.741,31800000.0
2006-07-11 13:50:00,145.729,145.762,145.729,145.762,28200000.0
2006-07-11 13:51:00,145.775,145.78,145.766,145.767,59300000.0
2006-07-11 13:52:00,145.765,145.77,145.761,145.77,97300000.0
2006-07-11 13:53:00,145.77,145.771,145.762,145.762,64100000.0
2006-07-11 13:54:00,145.764,145.775,145.764,145.775,43100000.0
2006-07-11 13:55:00,145.782,145.788,145.773,145.775,124900002.0
2006-07-11 13:56:00,145.778,145.791,145.778,145.779,62699999.0
2006-07-11 13:57:00,145.78,145.79,145.78,145.78,58200000.0
2006-07-11 13:58:00,145.78,145.782,145.769,145.776,58399999.0
2006-07-11 13:59:00,145.787,145.795,145.785,145.785,125500001.0
2006-07-11 14:00:00,145.785,145.785,145.772,145.775,127300000.0
2006-07-11 14:01:00,145.777,145.777,145.761,145.761,49800000.0
2006-07-11 14:02:00,145.747,145.754,145.742,145.743,103500001.0
2006-07-11 14:03:00,145.742,145.742,145.719,145.724,60599999.0
2006-07-11 14:04:00,145.73,145.736,145.728,145.735,72699999.0
2006-07-11 14:05:00,145.737,145.745,145.737,145.743,109300000.0
2006-07-11 14:06:00,145.734,145.744,145.723,145.723,103599999.0
2006-07-11 14:07:00,145.712,145.724,145.705,145.705,71400001.0
2006-07-11 14:08:00,145.704,145.737,145.704,145.709,152499998.0
2006-07-11 14:09:00,145.703,145.719,145.7,145.711,76000000.0
2006-07-11 14:10:00,145.709,145.718,145.697,145.697,125499999.0
2006-07-11 14:11:00,145.703,145.703,145.681,145.681,64000001.0
2006-07-11 14:12:00,145.688,145.688,145.667,145.669,99600000.0
2006-07-11 14:13:00,145.666,145.689,145.666,145.674,95000000.0
2006-07-11 14:14:00,145.677,145.679,145.662,145.662,59100000.0
2006-07-11 14:15:00,145.655,145.66,145.624,145.647,85400000.0
2006-07-11 14:16:00,145.647,145.654,145.641,145.643,61200000.0
2006-07-11 14:17:00,145.652,145.663,145.645,145.654,78100000.0
2006-07-11 14:18:00,145.653,145.664,145.651,145.651,88599999.0
2006-07-11 14:19:00,145.652,145.656,145.646,145.646,77000002.0
2006-07-11 14:20:00,145.645,145.647,145.623,145.634,114600001.0
2006-07-11 14:21:00,145.627,145.643,145.604,145.604,62900000.0
2006-07-11 14:22:00,145.606,145.615,145.604,145.605,57200000.0
2006-07-11 14:23:00,145.602,145.606,145.589,145.589,43099999.0
2006-07-11 14:24:00,145.599,145.613,145.594,145.612,46100000.0
2006-07-11 14:25:00,145.608,145.624,145.602,145.613,149400001.0
2006-07-11 14:26:00,145.613,145.622,145.606,145.61,110200000.0
2006-07-11 14:27:00,145.621,145.623,145.609,145.613,84200002.0
2006-07-11 14:28:00,145.611,145.622,145.611,145.62,82500001.0
2006-07-11 14:29:00,145.607,145.611,145.607,145.611,5900000.0
2006-07-11 14:30:00,145.6,145.617,145.6,145.603,121100000.0
2006-07-11 14:31:00,145.615,145.622,145.612,145.612,91000000.0
2006-07-11 14:32:00,145.596,145.602,145.58,145.585,107900001.0
2006-07-11 14:33:00,145.574,145.582,145.563,145.578,114600002.0
2006-07-11 14:34:00,145.584,145.592,145.566,145.566,38900000.0
2006-07-11 14:35:00,145.564,145.585,145.563,145.585,136200002.0
2006-07-11 14:36:00,145.585,145.585,145.561,145.57,113099998.0
2006-07-11 14:37:00,145.569,145.593,145.568,145.593,107300000.0
2006-07-11 14:38:00,145.585,145.589,145.577,145.577,210699998.0
2006-07-11 14:39:00,145.576,145.581,145.571,145.58,86899998.0
2006-07-11 14:40:00,145.582,145.582,145.564,145.564,64399999.0
2006-07-11 14:41:00,145.563,145.57,145.559,145.562,97399999.0
2006-07-11 14:42:00,145.563,145.6,145.563,145.593,111000000.0
2006-07-11 14:43:00,145.588,145.601,145.577,145.583,147100000.0
2006-07-11 14:44:00,145.605,145.61,145.592,145.609,94899999.0
2006-07-11 14:45:00,145.605,145.608,145.6,145.608,69300000.0
2006-07-11 14:46:00,145.615,145.615,145.596,145.605,132600000.0
2006-07-11 14:47:00,145.592,145.593,145.583,145.586,106300000.0
2006-07-11 14:48:00,145.589,145.598,145.582,145.598,75100001.0
2006-07-11 14:49:00,145.589,145.638,145.586,145.637,75900000.0
2006-07-11 14:50:00,145.648,145.665,145.648,145.665,128499999.0
2006-07-11 14:51:00,145.656,145.656,145.643,145.654,43300000.0
2006-07-11 14:52:00,145.643,145.666,145.643,145.666,79900000.0
2006-07-11 14:53:00,145.659,145.663,145.65,145.65,130400001.0
2006-07-11 14:54:00,145.659,145.675,145.659,145.675,48500000.0
2006-07-11 14:55:00,145.672,145.682,145.659,145.66,96200001.0
2006-07-11 14:56:00,145.67,145.673,145.66,145.661,221199996.0
2006-07-11 14:57:00,145.668,145.672,145.659,145.668,72199999.0
2006-07-11 14:58:00,145.664,145.669,145.646,145.646,69500001.0
2006-07-11 14:59:00,145.652,145.67,145.651,145.66,92300000.0
2006-07-11 15:00:00,145.672,145.677,145.659,145.675,91700000.0
2006-07-11 15:01:00,145.653,145.698,145.649,145.649,170399999.0
2006-07-11 15:02:00,145.65,145.691,145.65,145.665,57599999.0
2006-07-11 15:03:00,145.664,145.677,145.661,145.666,48300000.0
2006-07-11 15:04:00,145.657,145.662,145.642,145.652,90800001.0
2006-07-11 15:05:00,145.643,145.69,145.643,145.685,88500000.0
2006-07-11 15:06:00,145.709,145.761,145.709,145.755,57600000.0
2006-07-11 15:07:00,145.753,145.783,145.74,145.779,46200001.0
2006-07-11 15:08:00,145.791,145.796,145.759,145.789,96799999.0
2006-07-11 15:09:00,145.795,145.809,145.746,145.746,118099997.0
2006-07-11 15:10:00,145.723,145.751,145.723,145.749,91200001.0
2006-07-11 15:11:00,145.736,145.768,145.724,145.768,78399999.0
2006-07-11 15:12:00,145.784,145.791,145.749,145.752,175099996.0
2006-07-11 15:13:00,145.756,145.769,145.737,145.746,155900001.0
2006-07-11 15:14:00,145.752,145.807,145.752,145.772,100400001.0
2006-07-11 15:15:00,145.752,145.799,145.752,145.799,49800000.0
2006-07-11 15:16:00,145.794,145.808,145.766,145.766,97500001.0
2006-07-11 15:17:00,145.763,145.774,145.76,145.76,67700000.0
2006-07-11 15:18:00,145.76,145.77,145.74,145.75,209200001.0
2006-07-11 15:19:00,145.771,145.801,145.771,145.783,52800000.0
2006-07-11 15:20:00,145.775,145.776,145.734,145.748,134500000.0
2006-07-11 15:21:00,145.746,145.751,145.721,145.725,181599999.0
2006-07-11 15:22:00,145.731,145.745,145.723,145.745,64800000.0
2006-07-11 15:23:00,145.744,145.76,145.737,145.76,123099999.0
2006-07-11 15:24:00,145.767,145.767,145.749,145.749,62800001.0
2006-07-11 15:25:00,145.772,145.79,145.76,145.782,67700001.0
2006-07-11 15:26:00,145.805,145.816,145.783,145.809,153099998.0
2006-07-11 15:27:00,145.817,145.82,145.776,145.776,76100000.0
2006-07-11 15:28:00,145.782,145.791,145.762,145.77,78700000.0
2006-07-11 15:29:00,145.777,145.798,145.777,145.795,98000000.0
2006-07-11 15:30:00,145.802,145.807,145.789,145.804,96399999.0
2006-07-11 15:31:00,145.807,145.814,145.797,145.802,159400002.0
2006-07-11 15:32:00,145.795,145.802,145.783,145.791,193799997.0
2006-07-11 15:33:00,145.808,145.818,145.797,145.81,95400000.0
2006-07-11 15:34:00,145.81,145.81,145.772,145.775,168200006.0
2006-07-11 15:35:00,145.773,145.779,145.759,145.775,65799999.0
2006-07-11 15:36:00,145.779,145.779,145.736,145.749,223700002.0
2006-07-11 15:37:00,145.768,145.775,145.761,145.766,158800000.0
2006-07-11 15:38:00,145.762,145.771,145.756,145.765,94999998.0
2006-07-11 15:39:00,145.76,145.772,145.751,145.77,175699999.0
2006-07-11 15:40:00,145.773,145.776,145.747,145.747,57600001.0
2006-07-11 15:41:00,145.742,145.743,145.72,145.72,105499999.0
2006-07-11 15:42:00,145.721,145.727,145.689,145.689,146099997.0
2006-07-11 15:43:00,145.674,145.704,145.674,145.697,58300000.0
2006-07-11 15:44:00,145.695,145.703,145.694,145.695,115000000.0
2006-07-11 15:45:00,145.693,145.695,145.68,145.689,105199998.0
2006-07-11 15:46:00,145.676,145.694,145.676,145.694,45999999.0
2006-07-11 15:47:00,145.7,145.7,145.68,145.681,117300001.0
2006-07-11 15:48:00,145.683,145.686,145.671,145.682,80199999.0
2006-07-11 15:49:00,145.685,145.691,145.669,145.678,118400000.0
2006-07-11 15:50:00,145.675,145.683,145.673,145.675,79700000.0
2006-07-11 15:51:00,145.667,145.676,145.665,145.666,78400001.0
2006-07-11 15:52:00,145.669,145.676,145.665,145.671,95300000.0
2006-07-11 15:53:00,145.669,145.675,145.658,145.66,134099998.0
2006-07-11 15:54:00,145.658,145.671,145.658,145.671,101100000.0
2006-07-11 15:55:00,145.668,145.679,145.668,145.673,84300000.0
2006-07-11 15:56:00,145.672,145.695,145.672,145.695,66100000.0
2006-07-11 15:57:00,145.692,145.692,145.679,145.682,61999999.0
2006-07-11 15:58:00,145.681,145.7,145.679,145.7,83900000.0
2006-07-11 15:59:00,145.687,145.687,145.63,145.637,107999999.0
2006-07-11 16:00:00,145.644,145.673,145.644,145.657,110499998.0
2006-07-11 16:01:00,145.656,145.672,145.653,145.665,48600000.0
2006-07-11 16:02:00,145.675,145.688,145.667,145.667,103200000.0
2006-07-11 16:03:00,145.686,145.699,145.679,145.688,131200000.0
2006-07-11 16:04:00,145.694,145.713,145.692,145.7,100700001.0
2006-07-11 16:05:00,145.703,145.712,145.703,145.709,90699998.0
2006-07-11 16:06:00,145.713,145.73,145.713,145.718,135500001.0
2006-07-11 16:07:00,145.723,145.724,145.716,145.72,51900000.0
2006-07-11 16:08:00,145.725,145.733,145.714,145.714,162200000.0
2006-07-11 16:09:00,145.705,145.721,145.702,145.721,73199999.0
2006-07-11 16:10:00,145.72,145.72,145.693,145.71,54800000.0
2006-07-11 16:11:00,145.713,145.72,145.71,145.717,93100000.0
2006-07-11 16:12:00,145.716,145.732,145.713,145.713,91900002.0
2006-07-11 16:13:00,145.719,145.722,145.709,145.713,33400000.0
2006-07-11 16:14:00,145.711,145.711,145.692,145.704,121000004.0
2006-07-11 16:15:00,145.706,145.713,145.698,145.705,67500001.0
2006-07-11 16:16:00,145.709,145.719,145.707,145.71,34500000.0
2006-07-11 16:17:00,145.726,145.732,145.714,145.732,200700000.0
2006-07-11 16:18:00,145.738,145.738,145.716,145.723,76699999.0
2006-07-11 16:19:00,145.722,145.722,145.7,145.712,204799999.0
2006-07-11 16:20:00,145.711,145.713,145.7,145.712,109900001.0
2006-07-11 16:21:00,145.715,145.718,145.713,145.716,54599999.0
2006-07-11 16:22:00,145.701,145.711,145.697,145.708,118500000.0
2006-07-11 16:23:00,145.717,145.717,145.702,145.708,164500002.0
2006-07-11 16:24:00,145.697,145.697,145.659,145.659,36800000.0
2006-07-11 16:25:00,145.658,145.658,145.638,145.643,68100000.0
2006-07-11 16:26:00,145.641,145.648,145.636,145.636,32900000.0
2006-07-11 16:27:00,145.64,145.656,145.64,145.655,95299998.0
2006-07-11 16:28:00,145.657,145.657,145.642,145.65,138600002.0
2006-07-11 16:29:00,145.647,145.657,145.633,145.638,109600000.0
2006-07-11 16:30:00,145.65,145.659,145.64,145.647,131500000.0
2006-07-11 16:31:00,145.635,145.644,145.635,145.636,66100000.0
2006-07-11 16:32:00,145.627,145.641,145.615,145.615,142200001.0
2006-07-11 16:33:00,145.623,145.631,145.617,145.625,76700000.0
2006-07-11 16:34:00,145.626,145.637,145.623,145.628,128600001.0
2006-07-11 16:35:00,145.633,145.633,145.623,145.623,29300000.0
2006-07-11 16:36:00,145.615,145.634,145.615,145.626,80700000.0
2006-07-11 16:37:00,145.625,145.632,145.625,145.63,41200000.0
2006-07-11 16:38:00,145.629,145.65,145.628,145.65,111800000.0
2006-07-11 16:39:00,145.644,145.655,145.636,145.655,74299999.0
2006-07-11 16:40:00,145.645,145.648,145.638,145.645,113699999.0
2006-07-11 16:41:00,145.652,145.659,145.649,145.657,89300001.0
2006-07-11 16:42:00,145.666,145.666,145.65,145.65,135999999.0
2006-07-11 16:43:00,145.667,145.678,145.662,145.662,56600001.0
2006-07-11 16:44:00,145.664,145.671,145.646,145.655,103599999.0
2006-07-11 16:45:00,145.664,145.666,145.661,145.661,63100000.0
2006-07-11 16:46:00,145.663,145.67,145.637,145.637,85800001.0
2006-07-11 16:47:00,145.64,145.657,145.633,145.657,60600000.0
2006-07-11 16:48:00,145.643,145.648,145.63,145.648,112000001.0
2006-07-11 16:49:00,145.636,145.65,145.632,145.633,155800001.0
2006-07-11 16:50:00,145.631,145.635,145.621,145.632,96400000.0
2006-07-11 16:51:00,145.628,145.637,145.62,145.63,85200002.0
2006-07-11 16:52:00,145.637,145.662,145.637,145.639,148000000.0
2006-07-11 16:53:00,145.639,145.659,145.639,145.653,102499999.0
2006-07-11 16:54:00,145.671,145.725,145.671,145.725,41500000.0
2006-07-11 16:55:00,145.727,145.727,145.702,145.705,65300000.0
2006-07-11 16:56:00,145.703,145.709,145.698,145.702,103200001.0
2006-07-11 16:57:00,145.69,145.69,145.667,145.683,82700001.0
2006-07-11 16:58:00,145.684,145.684,145.659,145.665,80499999.0
2006-07-11 16:59:00,145.672,145.674,145.665,145.665,88200000.0
2006-07-11 17:00:00,145.676,145.683,145.661,145.676,194700001.0
2006-07-11 17:01:00,145.668,145.675,145.665,145.675,78999999.0
2006-07-11 17:02:00,145.667,145.667,145.642,145.65,62999998.0
2006-07-11 17:03:00,145.646,145.656,145.641,145.643,79100001.0
2006-07-11 17:04:00,145.638,145.638,145.623,145.635,171799997.0
2006-07-11 17:05:00,145.633,145.642,145.632,145.637,48300000.0
2006-07-11 17:06:00,145.629,145.64,145.628,145.634,115000002.0
2006-07-11 17:07:00,145.63,145.637,145.624,145.624,129500004.0
2006-07-11 17:08:00,145.617,145.617,145.592,145.592,68800001.0
2006-07-11 17:09:00,145.593,145.602,145.593,145.599,148999998.0
2006-07-11 17:10:00,145.593,145.613,145.587,145.608,99699999.0
2006-07-11 17:11:00,145.614,145.614,145.586,145.586,115499999.0
2006-07-11 17:12:00,145.593,145.595,145.581,145.581,148500000.0
2006-07-11 17:13:00,145.59,145.605,145.563,145.563,66700000.0
2006-07-11 17:14:00,145.566,145.584,145.562,145.584,99499999.0
2006-07-11 17:15:00,145.588,145.593,145.581,145.593,121600001.0
2006-07-11 17:16:00,145.579,145.586,145.563,145.564,147299998.0
2006-07-11 17:17:00,145.55,145.554,145.539,145.549,100999998.0
2006-07-11 17:18:00,145.546,145.554,145.536,145.536,129199998.0
2006-07-11 17:19:00,145.527,145.534,145.518,145.528,98699998.0
2006-07-11 17:20:00,145.54,145.557,145.516,145.522,149500003.0
2006-07-11 17:21:00,145.51,145.51,145.491,145.506,52800000.0
2006-07-11 17:22:00,145.508,145.527,145.508,145.524,63600001.0
2006-07-11 17:23:00,145.518,145.524,145.51,145.524,98599998.0
2006-07-11 17:24:00,145.529,145.529,145.511,145.515,33100000.0
2006-07-11 17:25:00,145.515,145.521,145.505,145.515,81400001.0
2006-07-11 17:26:00,145.524,145.526,145.506,145.506,160100000.0
2006-07-11 17:27:00,145.508,145.532,145.508,145.518,127199999.0
2006-07-11 17:28:00,145.51,145.521,145.51,145.513,99600001.0
2006-07-11 17:29:00,145.511,145.517,145.507,145.512,153100001.0
2006-07-11 17:30:00,145.516,145.53,145.516,145.529,58500002.0
2006-07-11 17:31:00,145.539,145.543,145.535,145.538,83100001.0
2006-07-11 17:32:00,145.526,145.54,145.523,145.529,50000000.0
2006-07-11 17:33:00,145.529,145.551,145.529,145.548,100599999.0
2006-07-11 17:34:00,145.547,145.547,145.528,145.531,63400001.0
2006-07-11 17:35:00,145.54,145.568,145.537,145.562,55999999.0
2006-07-11 17:36:00,145.569,145.576,145.565,145.571,99300000.0
2006-07-11 17:37:00,145.567,145.58,145.564,145.575,92100001.0
2006-07-11 17:38:00,145.566,145.576,145.558,145.574,68300000.0
2006-07-11 17:39:00,145.57,145.593,145.57,145.593,32800000.0
2006-07-11 17:40:00,145.591,145.593,145.589,145.59,47999999.0
2006-07-11 17:41:00,145.594,145.596,145.583,145.585,94900000.0
2006-07-11 17:42:00,145.58,145.601,145.58,145.601,75999999.0
2006-07-11 17:43:00,145.605,145.609,145.595,145.599,70700000.0
2006-07-11 17:44:00,145.604,145.612,145.596,145.612,124400001.0
2006-07-11 17:45:00,145.612,145.615,145.603,145.603,89899999.0
2006-07-11 17:46:00,145.601,145.602,145.589,145.6,98300003.0
2006-07-11 17:47:00,145.605,145.61,145.599,145.605,133499997.0
2006-07-11 17:48:00,145.614,145.672,145.614,145.672,54400000.0
2006-07-11 17:49:00,145.658,145.658,145.637,145.637,26100000.0
2006-07-11 17:50:00,145.629,145.636,145.616,145.616,58899999.0
2006-07-11 17:51:00,145.609,145.617,145.607,145.613,74700000.0
2006-07-11 17:52:00,145.607,145.61,145.597,145.608,70900000.0
2006-07-11 17:53:00,145.605,145.613,145.589,145.589,33600000.0
2006-07-11 17:54:00,145.59,145.609,145.58,145.601,104600001.0
2006-07-11 17:55:00,145.607,145.607,145.572,145.585,90299998.0
2006-07-11 17:56:00,145.589,145.594,145.583,145.592,62900000.0
2006-07-11 17:57:00,145.586,145.586,145.561,145.561,75099999.0
2006-07-11 17:58:00,145.564,145.58,145.564,145.57,68899998.0
2006-07-11 17:59:00,145.568,145.581,145.562,145.562,92700000.0
2006-07-11 18:00:00,145.56,145.576,145.56,145.576,159500001.0
2006-07-11 18:01:00,145.575,145.588,145.574,145.577,1528999993.0
2006-07-11 18:02:00,145.58,145.58,145.57,145.58,1156599996.0
2006-07-11 18:03:00,145.57,145.59,145.56,145.58,1156599996.0
2006-07-11 18:04:00,145.576,145.59,145.572,145.58,1156599996.0
2006-07-11 18:05:00,145.582,145.599,145.579,145.599,1525799999.0
2006-07-11 18:06:00,145.6,145.603,145.582,145.587,1169900003.0
2006-07-11 18:07:00,145.583,145.587,145.572,145.582,1695599994.0
2006-07-11 18:08:00,145.579,145.585,145.568,145.582,1550099998.0
2006-07-11 18:09:00,145.585,145.585,145.577,145.58,1575300002.0
2006-07-11 18:10:00,145.583,145.583,145.562,145.567,918499991.0
2006-07-11 18:11:00,145.568,145.589,145.568,145.576,732200005.0
2006-07-11 18:12:00,145.578,145.598,145.567,145.567,813200000.0
2006-07-11 18:13:00,145.572,145.583,145.571,145.575,1041500003.0
2006-07-11 18:14:00,145.575,145.586,145.571,145.572,1432200002.0
2006-07-11 18:15:00,145.57,145.577,145.563,145.567,1451299994.0
2006-07-11 18:16:00,145.56,145.58,145.56,145.565,1524900005.0
2006-07-11 18:17:00,145.57,145.578,145.564,145.572,749900002.0
2006-07-11 18:18:00,145.572,145.581,145.566,145.577,511799999.0
2006-07-11 18:19:00,145.577,145.587,145.565,145.577,732900000.0
2006-07-11 18:20:00,145.576,145.578,145.554,145.569,1605499990.0
2006-07-11 18:21:00,145.573,145.581,145.564,145.575,1331299998.0
2006-07-11 18:22:00,145.577,145.595,145.574,145.59,1153599997.0
2006-07-11 18:23:00,145.587,145.603,145.586,145.603,1468199994.0
2006-07-11 18:24:00,145.6,145.615,145.592,145.597,970099996.0
2006-07-11 18:25:00,145.604,145.614,145.601,145.609,1348799997.0
2006-07-11 18:26:00,145.608,145.614,145.598,145.605,1049299998.0
2006-07-11 18:27:00,145.597,145.601,145.568,145.575,508800002.0
2006-07-11 18:28:00,145.578,145.583,145.57,145.571,883200001.0
2006-07-11 18:29:00,145.57,145.58,145.561,145.573,741999997.0
2006-07-11 18:30:00,145.562,145.574,145.559,145.565,493799997.0
2006-07-11 18:31:00,145.568,145.584,145.568,145.574,775899998.0
2006-07-11 18:32:00,145.571,145.603,145.571,145.586,1360099996.0
2006-07-11 18:33:00,145.585,145.6,145.572,145.59,1387499999.0
2006-07-11 18:34:00,145.587,145.617,145.578,145.6,1107599996.0
2006-07-11 18:35:00,145.605,145.62,145.598,145.601,1045600005.0
2006-07-11 18:36:00,145.603,145.643,145.59,145.643,678900002.0
2006-07-11 18:37:00,145.653,145.692,145.638,145.677,606599999.0
2006-07-11 18:38:00,145.682,145.707,145.682,145.707,343199999.0
2006-07-11 18:39:00,145.714,145.73,145.713,145.72,390799998.0
2006-07-11 18:40:00,145.714,145.729,145.701,145.72,1152200000.0
2006-07-11 18:41:00,145.722,145.722,145.675,145.693,369600002.0
2006-07-11 18:42:00,145.692,145.699,145.681,145.682,577699998.0
2006-07-11 18:43:00,145.68,145.685,145.662,145.665,292399999.0
2006-07-11 18:44:00,145.65,145.665,145.639,145.655,289699998.0
2006-07-11 18:45:00,145.649,145.649,145.632,145.632,345000002.0
2006-07-11 18:46:00,145.632,145.644,145.626,145.642,655100000.0
2006-07-11 18:47:00,145.64,145.644,145.631,145.641,178199998.0
2006-07-11 18:48:00,145.643,145.655,145.628,145.64,814599996.0
2006-07-11 18:49:00,145.64,145.655,145.638,145.645,470900001.0
2006-07-11 18:50:00,145.644,145.65,145.631,145.645,585700002.0
2006-07-11 18:51:00,145.637,145.652,145.621,145.635,587199996.0
2006-07-11 18:52:00,145.64,145.64,145.625,145.63,741000002.0
2006-07-11 18:53:00,145.627,145.627,145.599,145.603,862999994.0
2006-07-11 18:54:00,145.608,145.617,145.599,145.612,928600000.0
2006-07-11 18:55:00,145.615,145.631,145.613,145.62,923100000.0
2006-07-11 18:56:00,145.62,145.626,145.612,145.615,416299999.0
2006-07-11 18:57:00,145.621,145.631,145.613,145.621,527699996.0
2006-07-11 18:58:00,145.632,145.64,145.622,145.623,602200002.0
2006-07-11 18:59:00,145.622,145.639,145.62,145.637,871099996.0
2006-07-11 19:00:00,145.633,145.644,145.623,145.635,269500002.0
2006-07-11 19:01:00,145.631,145.635,145.61,145.635,266399998.0
2006-07-11 19:02:00,145.637,145.648,145.633,145.644,316799998.0
2006-07-11 19:03:00,145.641,145.656,145.636,145.636,647699999.0
2006-07-11 19:04:00,145.64,145.668,145.627,145.668,464699997.0
2006-07-11 19:05:00,145.677,145.686,145.65,145.65,553399997.0
2006-07-11 19:06:00,145.65,145.663,145.645,145.652,780400002.0
2006-07-11 19:07:00,145.654,145.671,145.654,145.655,1115899998.0
2006-07-11 19:08:00,145.662,145.688,145.662,145.668,860700010.0
2006-07-11 19:09:00,145.668,145.678,145.647,145.676,779099995.0
2006-07-11 19:10:00,145.682,145.683,145.661,145.666,105899999.0
2006-07-11 19:11:00,145.665,145.67,145.657,145.659,428400005.0
2006-07-11 19:12:00,145.662,145.665,145.641,145.665,343300001.0
2006-07-11 19:13:00,145.663,145.663,145.647,145.657,97999999.0
2006-07-11 19:14:00,145.654,145.658,145.646,145.654,216299999.0
2006-07-11 19:15:00,145.652,145.672,145.652,145.662,1126899991.0
2006-07-11 19:16:00,145.658,145.664,145.649,145.664,322700000.0
2006-07-11 19:17:00,145.661,145.668,145.653,145.668,456499999.0
2006-07-11 19:18:00,145.673,145.682,145.671,145.675,239199998.0
2006-07-11 19:19:00,145.677,145.705,145.673,145.7,528599999.0
2006-07-11 19:20:00,145.711,145.737,145.701,145.707,284699999.0
2006-07-11 19:21:00,145.707,145.711,145.695,145.695,512400000.0
2006-07-11 19:22:00,145.692,145.724,145.686,145.72,84499999.0
2006-07-11 19:23:00,145.724,145.724,145.703,145.708,1133399999.0
2006-07-11 19:24:00,145.71,145.768,145.703,145.768,532400001.0
2006-07-11 19:25:00,145.77,145.77,145.734,145.734,687599995.0
2006-07-11 19:26:00,145.731,145.751,145.728,145.735,1096699998.0
2006-07-11 19:27:00,145.738,145.756,145.731,145.733,704099990.0
2006-07-11 19:28:00,145.732,145.739,145.699,145.73,448600002.0
2006-07-11 19:29:00,145.73,145.732,145.72,145.727,283200000.0
2006-07-11 19:30:00,145.728,145.73,145.717,145.727,638599995.0
2006-07-11 19:31:00,145.725,145.733,145.712,145.72,818700006.0
2006-07-11 19:32:00,145.718,145.738,145.718,145.72,771100000.0
2006-07-11 19:33:00,145.72,145.734,145.718,145.723,703500000.0
2006-07-11 19:34:00,145.722,145.726,145.707,145.715,1047599994.0
2006-07-11 19:35:00,145.712,145.738,145.712,145.734,625100004.0
2006-07-11 19:36:00,145.741,145.741,145.728,145.732,591400001.0
2006-07-11 19:37:00,145.73,145.746,145.73,145.735,56400000.0
2006-07-11 19:38:00,145.74,145.746,145.734,145.737,573900000.0
2006-07-11 19:39:00,145.746,145.764,145.742,145.742,674499994.0
2006-07-11 19:40:00,145.742,145.743,145.73,145.743,560600003.0
2006-07-11 19:41:00,145.739,145.75,145.727,145.738,931800005.0
2006-07-11 19:42:00,145.75,145.769,145.75,145.757,471300005.0
2006-07-11 19:43:00,145.765,145.778,145.756,145.756,158700003.0
2006-07-11 19:44:00,145.755,145.769,145.755,145.756,437299998.0
2006-07-11 19:45:00,145.748,145.761,145.742,145.752,177699998.0
2006-07-11 19:46:00,145.754,145.768,145.75,145.764,352500000.0
2006-07-11 19:47:00,145.765,145.782,145.764,145.78,183699998.0
2006-07-11 19:48:00,145.78,145.793,145.763,145.779,752899998.0
2006-07-11 19:49:00,145.78,145.789,145.772,145.784,239699999.0
2006-07-11 19:50:00,145.788,145.794,145.785,145.79,374999995.0
2006-07-11 19:51:00,145.791,145.811,145.788,145.798,256500003.0
2006-07-11 19:52:00,145.796,145.805,145.79,145.793,443300000.0
2006-07-11 19:53:00,145.801,145.809,145.791,145.791,479000002.0
2006-07-11 19:54:00,145.786,145.795,145.775,145.787,428199996.0
2006-07-11 19:55:00,145.788,145.793,145.776,145.776,298599998.0
2006-07-11 19:56:00,145.775,145.775,145.76,145.77,410199998.0
2006-07-11 19:57:00,145.762,145.767,145.744,145.744,713599995.0
2006-07-11 19:58:00,145.749,145.771,145.746,145.755,569399998.0
2006-07-11 19:59:00,145.759,145.77,145.747,145.756,527100001.0
2006-07-11 20:00:00,145.759,145.759,145.719,145.73,155099999.0
2006-07-11 20:01:00,145.725,145.729,145.706,145.719,447499999.0
2006-07-11 20:02:00,145.719,145.73,145.709,145.715,318799998.0
2006-07-11 20:03:00,145.718,145.72,145.704,145.71,282700002.0
2006-07-11 20:04:00,145.71,145.718,145.702,145.71,482000005.0
2006-07-11 20:05:00,145.704,145.705,145.684,145.684,725199995.0
2006-07-11 20:06:00,145.687,145.691,145.669,145.685,471100000.0
2006-07-11 20:07:00,145.676,145.676,145.651,145.662,226800002.0
2006-07-11 20:08:00,145.663,145.696,145.66,145.682,566699998.0
2006-07-11 20:09:00,145.678,145.678,145.652,145.67,362899997.0
2006-07-11 20:10:00,145.663,145.663,145.647,145.647,356599995.0
2006-07-11 20:11:00,145.65,145.654,145.632,145.649,681499998.0
2006-07-11 20:12:00,145.645,145.652,145.637,145.64,776700008.0
2006-07-11 20:13:00,145.645,145.664,145.645,145.662,237800003.0
2006-07-11 20:14:00,145.658,145.677,145.658,145.674,481199998.0
2006-07-11 20:15:00,145.679,145.679,145.66,145.661,864800005.0
2006-07-11 20:16:00,145.663,145.676,145.657,145.661,536299994.0
2006-07-11 20:17:00,145.66,145.665,145.655,145.659,259100000.0
2006-07-11 20:18:00,145.661,145.672,145.661,145.67,176299999.0
2006-07-11 20:19:00,145.668,145.671,145.66,145.66,476299999.0
2006-07-11 20:20:00,145.662,145.672,145.662,145.672,305699999.0
2006-07-11 20:21:00,145.671,145.681,145.665,145.673,365800000.0
2006-07-11 20:22:00,145.67,145.678,145.661,145.668,484399997.0
2006-07-11 20:23:00,145.674,145.688,145.674,145.683,505499993.0
2006-07-11 20:24:00,145.689,145.698,145.684,145.698,181199998.0
2006-07-11 20:25:00,145.702,145.719,145.698,145.705,329199999.0
2006-07-11 20:26:00,145.7,145.7,145.682,145.694,364799999.0
2006-07-11 20:27:00,145.695,145.711,145.691,145.711,812100003.0
2006-07-11 20:28:00,145.701,145.702,145.69,145.7,978900001.0
2006-07-11 20:29:00,145.699,145.712,145.692,145.708,1098799998.0
2006-07-11 20:30:00,145.707,145.715,145.695,145.702,1647599997.0
2006-07-11 20:31:00,145.7,145.721,145.692,145.701,1208600001.0
2006-07-11 20:32:00,145.7,145.71,145.685,145.688,909900005.0
2006-07-11 20:33:00,145.683,145.698,145.676,145.698,537999991.0
2006-07-11 20:34:00,145.697,145.709,145.693,145.703,329999999.0
2006-07-11 20:35:00,145.711,145.733,145.711,145.72,327499999.0
2006-07-11 20:36:00,145.716,145.73,145.713,145.72,626100000.0
2006-07-11 20:37:00,145.717,145.735,145.716,145.725,478400002.0
2006-07-11 20:38:00,145.73,145.73,145.715,145.728,831100004.0
2006-07-11 20:39:00,145.725,145.726,145.709,145.716,868099999.0
2006-07-11 20:40:00,145.714,145.779,145.712,145.777,942699994.0
2006-07-11 20:41:00,145.775,145.792,145.723,145.723,370999997.0
2006-07-11 20:42:00,145.721,145.749,145.72,145.72,248600001.0
2006-07-11 20:43:00,145.713,145.716,145.697,145.71,601400000.0
2006-07-11 20:44:00,145.711,145.72,145.698,145.712,720200003.0
2006-07-11 20:45:00,145.718,145.73,145.711,145.711,496199997.0
2006-07-11 20:46:00,145.716,145.728,145.702,145.721,735999997.0
2006-07-11 20:47:00,145.717,145.735,145.7,145.72,888499996.0
2006-07-11 20:48:00,145.727,145.742,145.727,145.73,676100000.0
2006-07-11 20:49:00,145.73,145.73,145.71,145.73,298800002.0
2006-07-11 20:50:00,145.722,145.731,145.71,145.716,1380500003.0
2006-07-11 20:51:00,145.715,145.724,145.704,145.723,569000006.0
2006-07-11 20:52:00,145.73,145.735,145.727,145.727,222300000.0
2006-07-11 20:53:00,145.727,145.739,145.722,145.734,581899998.0
2006-07-11 20:54:00,145.726,145.747,145.722,145.747,205699996.0
2006-07-11 20:55:00,145.746,145.757,145.741,145.75,942199994.0
2006-07-11 20:56:00,145.745,145.762,145.736,145.752,731900001.0
2006-07-11 20:57:00,145.755,145.763,145.743,145.743,809299999.0
2006-07-11 20:58:00,145.743,145.749,145.73,145.733,1079899998.0
2006-07-11 20:59:00,145.733,145.747,145.731,145.743,1285300000.0
2006-07-11 21:00:00,145.753,145.765,145.748,145.751,1337200000.0
2006-07-11 21:01:00,145.754,145.754,145.737,145.748,1029799996.0
2006-07-11 21:02:00,145.742,145.755,145.742,145.745,470699997.0
2006-07-11 21:03:00,145.745,145.757,145.738,145.745,722699996.0
2006-07-11 21:04:00,145.745,145.753,145.741,145.751,423299995.0
2006-07-11 21:05:00,145.755,145.763,145.748,145.756,570899997.0
2006-07-11 21:06:00,145.751,145.758,145.745,145.748,521000002.0
2006-07-11 21:07:00,145.75,145.755,145.742,145.75,549100000.0
2006-07-11 21:08:00,145.745,145.745,145.717,145.726,379499996.0
2006-07-11 21:09:00,145.735,145.742,145.723,145.723,172299999.0
2006-07-11 21:10:00,145.72,145.739,145.715,145.734,305200001.0
2006-07-11 21:11:00,145.731,145.745,145.729,145.735,196599999.0
2006-07-11 21:12:00,145.735,145.74,145.727,145.728,360700000.0
2006-07-11 21:13:00,145.727,145.74,145.727,145.74,637200005.0
2006-07-11 21:14:00,145.729,145.747,145.724,145.742,860399998.0
2006-07-11 21:15:00,145.745,145.754,145.739,145.752,835799997.0
2006-07-11 21:16:00,145.758,145.774,145.752,145.774,744899999.0
2006-07-11 21:17:00,145.782,145.791,145.778,145.783,830100003.0
2006-07-11 21:18:00,145.782,145.782,145.773,145.778,355399992.0
2006-07-11 21:19:00,145.772,145.787,145.766,145.766,551999999.0
2006-07-11 21:20:00,145.767,145.774,145.752,145.76,1009200002.0
2006-07-11 21:21:00,145.763,145.79,145.763,145.782,660099997.0
2006-07-11 21:22:00,145.788,145.821,145.788,145.811,1093499996.0
2006-07-11 21:23:00,145.811,145.819,145.807,145.811,639599998.0
2006-07-11 21:24:00,145.804,145.813,145.787,145.798,581599995.0
2006-07-11 21:25:00,145.804,145.827,145.802,145.827,656299998.0
2006-07-11 21:26:00,145.83,145.83,145.815,145.82,314999998.0
2006-07-11 21:27:00,145.822,145.822,145.81,145.816,144700001.0
2006-07-11 21:28:00,145.811,145.832,145.811,145.832,98399998.0
2006-07-11 21:29:00,145.832,145.833,145.808,145.819,324600000.0
2006-07-11 21:30:00,145.817,145.829,145.814,145.815,249800002.0
2006-07-11 21:31:00,145.81,145.818,145.802,145.802,70099999.0
2006-07-11 21:32:00,145.797,145.808,145.793,145.803,538400001.0
2006-07-11 21:33:00,145.803,145.808,145.786,145.789,180199997.0
2006-07-11 21:34:00,145.79,145.798,145.788,145.79,347299999.0
2006-07-11 21:35:00,145.79,145.795,145.78,145.791,288400000.0
2006-07-11 21:36:00,145.794,145.794,145.776,145.776,182500001.0
2006-07-11 21:37:00,145.784,145.81,145.784,145.798,79699999.0
2006-07-11 21:38:00,145.802,145.814,145.799,145.814,146599999.0
2006-07-11 21:39:00,145.816,145.825,145.802,145.812,170200000.0
2006-07-11 21:40:00,145.81,145.819,145.804,145.804,272100001.0
2006-07-11 21:41:00,145.801,145.803,145.792,145.803,165699997.0
2006-07-11 21:42:00,145.804,145.804,145.797,145.8,311599996.0
2006-07-11 21:43:00,145.796,145.81,145.792,145.797,214299998.0
2006-07-11 21:44:00,145.798,145.815,145.798,145.811,759800006.0
2006-07-11 21:45:00,145.813,145.821,145.808,145.808,264300001.0
2006-07-11 21:46:00,145.807,145.816,145.798,145.799,472099997.0
2006-07-11 21:47:00,145.795,145.807,145.777,145.777,306199997.0
2006-07-11 21:48:00,145.77,145.781,145.755,145.757,145300001.0
2006-07-11 21:49:00,145.744,145.757,145.735,145.735,144899999.0
2006-07-11 21:50:00,145.736,145.738,145.72,145.724,116299997.0
2006-07-11 21:51:00,145.722,145.731,145.72,145.725,105500000.0
2006-07-11 21:52:00,145.718,145.741,145.718,145.732,258700004.0
2006-07-11 21:53:00,145.73,145.732,145.718,145.72,63300000.0
2006-07-11 21:54:00,145.722,145.729,145.719,145.725,119800000.0
2006-07-11 21:55:00,145.733,145.733,145.727,145.733,40700000.0
2006-07-11 21:56:00,145.734,145.747,145.731,145.747,129899998.0
2006-07-11 21:57:00,145.747,145.747,145.734,145.74,197800004.0
2006-07-11 21:58:00,145.746,145.766,145.746,145.765,84799998.0
2006-07-11 21:59:00,145.766,145.791,145.766,145.766,70000000.0
2006-07-11 22:00:00,145.762,145.777,145.749,145.761,222399999.0
2006-07-11 22:01:00,145.762,145.768,145.739,145.749,429899999.0
2006-07-11 22:02:00,145.754,145.769,145.751,145.761,447699997.0
2006-07-11 22:03:00,145.763,145.766,145.756,145.757,185100002.0
2006-07-11 22:04:00,145.762,145.766,145.757,145.762,158800000.0
2006-07-11 22:05:00,145.757,145.765,145.753,145.765,92099999.0
2006-07-11 22:06:00,145.764,145.764,145.757,145.758,24600000.0
2006-07-11 22:07:00,145.758,145.758,145.751,145.756,137899998.0
2006-07-11 22:08:00,145.758,145.765,145.752,145.765,240399998.0
2006-07-11 22:09:00,145.757,145.757,145.754,145.755,97200000.0
2006-07-11 22:10:00,145.76,145.781,145.76,145.775,60700000.0
2006-07-11 22:11:00,145.773,145.803,145.773,145.796,229199999.0
2006-07-11 22:12:00,145.798,145.904,145.798,145.904,171700003.0
2006-07-11 22:13:00,145.905,145.906,145.888,145.897,126499999.0
2006-07-11 22:14:00,145.897,145.897,145.876,145.876,91700000.0
2006-07-11 22:15:00,145.866,145.884,145.866,145.873,169299998.0
2006-07-11 22:16:00,145.879,145.889,145.874,145.887,205400001.0
2006-07-11 22:17:00,145.887,145.891,145.879,145.886,103699997.0
2006-07-11 22:18:00,145.882,145.882,145.871,145.871,133399999.0
2006-07-11 22:19:00,145.873,145.887,145.873,145.875,167399998.0
2006-07-11 22:20:00,145.87,145.876,145.868,145.869,112699999.0
2006-07-11 22:21:00,145.873,145.873,145.868,145.872,43200000.0
2006-07-11 22:22:00,145.871,145.871,145.857,145.861,211100001.0
2006-07-11 22:23:00,145.859,145.862,145.851,145.855,222299999.0
2006-07-11 22:24:00,145.864,145.881,145.861,145.881,115699999.0
2006-07-11 22:25:00,145.889,145.901,145.886,145.886,150100000.0
2006-07-11 22:26:00,145.882,145.889,145.872,145.872,81400000.0
2006-07-11 22:27:00,145.866,145.879,145.863,145.869,710499993.0
2006-07-11 22:28:00,145.868,145.871,145.863,145.869,334099997.0
2006-07-11 22:29:00,145.867,145.867,145.854,145.859,53499999.0
2006-07-11 22:30:00,145.864,145.87,145.864,145.87,146399998.0
2006-07-11 22:31:00,145.87,145.878,145.87,145.87,132799999.0
2006-07-11 22:32:00,145.868,145.877,145.865,145.874,221299998.0
2006-07-11 22:33:00,145.88,145.881,145.873,145.873,196200001.0
2006-07-11 22:34:00,145.871,145.874,145.862,145.874,195400002.0
2006-07-11 22:35:00,145.875,145.887,145.875,145.887,158399999.0
2006-07-11 22:36:00,145.893,145.899,145.884,145.885,502499999.0
2006-07-11 22:37:00,145.887,145.899,145.887,145.893,177599999.0
2006-07-11 22:38:00,145.89,145.9,145.89,145.895,236100002.0
2006-07-11 22:39:00,145.895,145.905,145.891,145.902,214799998.0
2006-07-11 22:40:00,145.905,145.915,145.9,145.907,366999996.0
2006-07-11 22:41:00,145.902,145.902,145.887,145.887,182300003.0
2006-07-11 22:42:00,145.897,145.906,145.888,145.888,176999999.0
2006-07-11 22:43:00,145.89,145.89,145.875,145.878,95500000.0
2006-07-11 22:44:00,145.883,145.892,145.883,145.887,271600000.0
2006-07-11 22:45:00,145.884,145.888,145.875,145.885,256899999.0
2006-07-11 22:46:00,145.89,145.895,145.887,145.895,77200000.0
2006-07-11 22:47:00,145.893,145.897,145.892,145.892,101600001.0
2006-07-11 22:48:00,145.89,145.897,145.887,145.894,292900000.0
2006-07-11 22:49:00,145.894,145.903,145.882,145.903,345999997.0
2006-07-11 22:50:00,145.907,145.921,145.907,145.91,92399999.0
2006-07-11 22:51:00,145.911,145.927,145.911,145.917,173199999.0
2006-07-11 22:52:00,145.918,145.932,145.914,145.931,185699998.0
2006-07-11 22:53:00,145.925,145.935,145.918,145.925,263199998.0
2006-07-11 22:54:00,145.925,145.928,145.925,145.928,95199997.0
2006-07-11 22:55:00,145.922,145.944,145.922,145.929,129799999.0
2006-07-11 22:56:00,145.935,145.942,145.927,145.93,144900000.0
2006-07-11 22:57:00,145.92,145.932,145.916,145.922,150299998.0
2006-07-11 22:58:00,145.926,145.928,145.915,145.928,56300001.0
2006-07-11 22:59:00,145.935,145.935,145.91,145.92,152399998.0
2006-07-11 23:00:00,145.94,145.94,145.933,145.933,86100001.0
2006-07-11 23:01:00,145.915,145.93,145.903,145.905,111199999.0
2006-07-11 23:02:00,145.922,145.934,145.889,145.913,87999998.0
2006-07-11 23:03:00,145.903,145.928,145.883,145.883,78300001.0
2006-07-11 23:04:00,145.894,145.935,145.894,145.918,70100001.0
2006-07-11 23:05:00,145.925,145.939,145.904,145.922,73900000.0
2006-07-11 23:06:00,145.877,145.931,145.877,145.911,159400000.0
2006-07-11 23:07:00,145.925,145.93,145.886,145.918,98500000.0
2006-07-11 23:08:00,145.927,145.933,145.877,145.883,141399998.0
2006-07-11 23:09:00,145.89,145.919,145.877,145.913,60200000.0
2006-07-11 23:10:00,145.905,145.92,145.872,145.904,116400000.0
2006-07-11 23:11:00,145.895,145.927,145.885,145.926,101500000.0
2006-07-11 23:12:00,145.93,145.93,145.884,145.913,116300003.0
2006-07-11 23:13:00,145.898,145.904,145.865,145.871,192699998.0
2006-07-11 23:14:00,145.875,145.928,145.851,145.908,143299998.0
2006-07-11 23:15:00,145.906,145.924,145.898,145.905,77100001.0
2006-07-11 23:16:00,145.903,145.924,145.882,145.915,91899999.0
2006-07-11 23:17:00,145.888,145.914,145.878,145.902,40600000.0
2006-07-11 23:18:00,145.903,145.931,145.895,145.928,116100000.0
2006-07-11 23:19:00,145.915,145.936,145.898,145.915,161900003.0
2006-07-11 23:20:00,145.89,145.911,145.88,145.88,103200001.0
2006-07-11 23:21:00,145.875,145.918,145.875,145.918,66299998.0
2006-07-11 23:22:00,145.902,145.916,145.888,145.9,125500000.0
2006-07-11 23:23:00,145.931,145.932,145.918,145.921,49300000.0
2006-07-11 23:24:00,145.903,145.903,145.891,145.897,83699999.0
2006-07-11 23:25:00,145.891,145.898,145.886,145.898,127800000.0
2006-07-11 23:26:00,145.897,145.901,145.889,145.889,160600001.0
2006-07-11 23:27:00,145.888,145.9,145.886,145.892,151800000.0
2006-07-11 23:28:00,145.896,145.916,145.896,145.901,72700000.0
2006-07-11 23:29:00,145.903,145.903,145.891,145.895,98699999.0
2006-07-11 23:30:00,145.893,145.893,145.887,145.887,43400000.0
2006-07-11 23:31:00,145.896,145.916,145.896,145.907,43500001.0
2006-07-11 23:32:00,145.902,145.909,145.895,145.909,64700001.0
2006-07-11 23:33:00,145.915,145.915,145.907,145.907,58700000.0
2006-07-11 23:34:00,145.905,145.915,145.902,145.902,248699999.0
2006-07-11 23:35:00,145.913,145.915,145.906,145.915,129800002.0
2006-07-11 23:36:00,145.9,145.909,145.89,145.902,81900001.0
2006-07-11 23:37:00,145.906,145.906,145.897,145.905,46400000.0
2006-07-11 23:38:00,145.898,145.9,145.887,145.888,126100001.0
2006-07-11 23:39:00,145.897,145.906,145.891,145.906,31200000.0
2006-07-11 23:40:00,145.903,145.903,145.89,145.899,83700000.0
2006-07-11 23:41:00,145.901,145.906,145.892,145.903,59200000.0
2006-07-11 23:42:00,145.908,145.908,145.902,145.902,38500000.0
2006-07-11 23:43:00,145.898,145.9,145.892,145.895,149499999.0
2006-07-11 23:44:00,145.885,145.892,145.885,145.892,119000001.0
2006-07-11 23:45:00,145.89,145.89,145.882,145.886,93500001.0
2006-07-11 23:46:00,145.881,145.881,145.876,145.876,64699999.0
2006-07-11 23:47:00,145.873,145.88,145.87,145.875,47800000.0
2006-07-11 23:48:00,145.872,145.881,145.872,145.88,95100000.0
2006-07-11 23:49:00,145.877,145.877,145.867,145.867,35600000.0
2006-07-11 23:50:00,145.875,145.88,145.875,145.875,46300000.0
2006-07-11 23:51:00,145.87,145.88,145.867,145.867,114500000.0
2006-07-11 23:52:00,145.87,145.88,145.868,145.87,135799998.0
2006-07-11 23:53:00,145.872,145.889,145.871,145.88,97899998.0
2006-07-11 23:54:00,145.889,145.889,145.876,145.881,58299999.0
2006-07-11 23:55:00,145.882,145.882,145.876,145.876,28000000.0
2006-07-11 23:56:00,145.881,145.885,145.871,145.878,148700001.0
2006-07-11 23:57:00,145.875,145.875,145.867,145.87,63500001.0
2006-07-11 23:58:00,145.871,145.874,145.871,145.874,22700000.0
2006-07-11 23:59:00,145.882,145.888,145.881,145.888,65300000.0
2006-07-12 00:00:00,145.872,145.886,145.872,145.879,30700000.0
2006-07-12 00:01:00,145.878,145.889,145.876,145.882,80000000.0
2006-07-12 00:02:00,145.886,145.889,145.88,145.889,123300001.0
2006-07-12 00:03:00,145.897,145.897,145.89,145.89,31800000.0
2006-07-12 00:04:00,145.894,145.894,145.885,145.89,124599999.0
2006-07-12 00:05:00,145.89,145.893,145.882,145.893,157200003.0
2006-07-12 00:06:00,145.895,145.895,145.89,145.89,22700000.0
2006-07-12 00:07:00,145.891,145.896,145.885,145.891,113500001.0
2006-07-12 00:08:00,145.882,145.887,145.867,145.867,54000000.0
2006-07-12 00:09:00,145.87,145.873,145.866,145.873,65800002.0
2006-07-12 00:10:00,145.867,145.882,145.867,145.874,175799996.0
2006-07-12 00:11:00,145.876,145.877,145.87,145.87,35999999.0
2006-07-12 00:12:00,145.876,145.879,145.868,145.879,83100000.0
2006-07-12 00:13:00,145.865,145.865,145.853,145.857,82300001.0
2006-07-12 00:14:00,145.863,145.863,145.852,145.863,70800001.0
2006-07-12 00:15:00,145.87,145.87,145.858,145.86,161200000.0
2006-07-12 00:16:00,145.863,145.87,145.855,145.865,128599999.0
2006-07-12 00:17:00,145.864,145.868,145.855,145.858,114199998.0
2006-07-12 00:18:00,145.846,145.868,145.843,145.864,38700000.0
2006-07-12 00:19:00,145.858,145.859,145.841,145.843,113400001.0
2006-07-12 00:20:00,145.835,145.838,145.829,145.838,117299999.0
2006-07-12 00:21:00,145.835,145.837,145.815,145.815,37500000.0
2006-07-12 00:22:00,145.805,145.811,145.798,145.803,119599996.0
2006-07-12 00:23:00,145.801,145.801,145.785,145.785,100899999.0
2006-07-12 00:24:00,145.79,145.795,145.748,145.748,125000000.0
2006-07-12 00:25:00,145.755,145.784,145.755,145.784,49000000.0
2006-07-12 00:26:00,145.79,145.806,145.79,145.803,72700000.0
2006-07-12 00:27:00,145.798,145.809,145.798,145.809,57499999.0
2006-07-12 00:28:00,145.809,145.818,145.799,145.799,73000000.0
2006-07-12 00:29:00,145.823,145.827,145.817,145.825,118100003.0
2006-07-12 00:30:00,145.823,145.823,145.808,145.811,78400001.0
2006-07-12 00:31:00,145.808,145.833,145.808,145.824,228799995.0
2006-07-12 00:32:00,145.833,145.833,145.822,145.826,74200002.0
2006-07-12 00:33:00,145.83,145.83,145.825,145.83,79800001.0
2006-07-12 00:34:00,145.83,145.835,145.825,145.825,149999998.0
2006-07-12 00:35:00,145.825,145.835,145.82,145.835,40000000.0
2006-07-12 00:36:00,145.832,145.832,145.825,145.825,99799998.0
2006-07-12 00:37:00,145.827,145.869,145.827,145.869,110499997.0
2006-07-12 00:38:00,145.873,145.877,145.863,145.863,100699999.0
2006-07-12 00:39:00,145.865,145.875,145.865,145.875,23000000.0
2006-07-12 00:40:00,145.87,145.87,145.86,145.87,52700001.0
2006-07-12 00:41:00,145.87,145.875,145.87,145.874,64300000.0
2006-07-12 00:42:00,145.868,145.876,145.868,145.868,64600001.0
2006-07-12 00:43:00,145.873,145.886,145.869,145.87,156300002.0
2006-07-12 00:44:00,145.875,145.893,145.875,145.893,128000000.0
2006-07-12 00:45:00,145.899,145.908,145.898,145.898,168599998.0
2006-07-12 00:46:00,145.901,145.902,145.882,145.888,112100000.0
2006-07-12 00:47:00,145.892,145.892,145.885,145.885,95900000.0
2006-07-12 00:48:00,145.888,145.903,145.881,145.901,45800000.0
2006-07-12 00:49:00,145.896,145.904,145.893,145.899,64000000.0
2006-07-12 00:50:00,145.897,145.909,145.897,145.897,55400000.0
2006-07-12 00:51:00,145.898,145.905,145.884,145.9,134300000.0
2006-07-12 00:52:00,145.898,145.901,145.889,145.895,139499998.0
2006-07-12 00:53:00,145.899,145.899,145.877,145.883,159599996.0
2006-07-12 00:54:00,145.891,145.923,145.891,145.918,141600004.0
2006-07-12 00:55:00,145.92,145.94,145.92,145.938,170600001.0
2006-07-12 00:56:00,145.94,145.947,145.93,145.94,92700000.0
2006-07-12 00:57:00,145.939,145.96,145.939,145.946,107899999.0
2006-07-12 00:58:00,145.948,145.956,145.936,145.937,91400000.0
2006-07-12 00:59:00,145.938,145.956,145.938,145.942,152600000.0
2006-07-12 01:00:00,145.936,145.939,145.909,145.909,68500001.0
2006-07-12 01:01:00,145.895,145.902,145.88,145.893,73499999.0
2006-07-12 01:02:00,145.894,145.9,145.887,145.897,139799998.0
2006-07-12 01:03:00,145.887,145.9,145.887,145.9,46400000.0
2006-07-12 01:04:00,145.893,145.9,145.89,145.895,118300000.0
2006-07-12 01:05:00,145.892,145.892,145.876,145.876,87100000.0
2006-07-12 01:06:00,145.875,145.881,145.874,145.874,97499999.0
2006-07-12 01:07:00,145.876,145.88,145.874,145.88,59199999.0
2006-07-12 01:08:00,145.881,145.884,145.881,145.884,22800000.0
2006-07-12 01:09:00,145.884,145.89,145.873,145.873,77500000.0
2006-07-12 01:10:00,145.871,145.882,145.869,145.869,129299999.0
2006-07-12 01:11:00,145.879,145.9,145.879,145.892,62299999.0
2006-07-12 01:12:00,145.899,145.923,145.897,145.923,155600001.0
2006-07-12 01:13:00,145.923,145.95,145.919,145.95,110100000.0
2006-07-12 01:14:00,145.943,145.943,145.919,145.919,23700000.0
2006-07-12 01:15:00,145.928,145.929,145.92,145.927,65100002.0
2006-07-12 01:16:00,145.938,145.95,145.933,145.947,98400000.0
2006-07-12 01:17:00,145.938,145.953,145.937,145.942,123699998.0
2006-07-12 01:18:00,145.952,145.958,145.948,145.958,58500000.0
2006-07-12 01:19:00,145.961,145.978,145.948,145.948,100800001.0
2006-07-12 01:20:00,145.95,145.963,145.939,145.963,57899999.0
2006-07-12 01:21:00,145.959,145.969,145.959,145.961,117100000.0
2006-07-12 01:22:00,145.96,145.974,145.96,145.972,81700001.0
2006-07-12 01:23:00,145.971,145.982,145.968,145.971,73800000.0
2006-07-12 01:24:00,145.968,145.972,145.952,145.954,92899998.0
2006-07-12 01:25:00,145.959,145.963,145.948,145.955,120600000.0
2006-07-12 01:26:00,145.942,145.946,145.927,145.935,69600000.0
2006-07-12 01:27:00,145.933,145.938,145.924,145.93,112200002.0
2006-07-12 01:28:00,145.932,145.943,145.932,145.936,125500000.0
2006-07-12 01:29:00,145.937,145.945,145.915,145.945,83200000.0
2006-07-12 01:30:00,145.95,145.962,145.947,145.956,139100002.0
2006-07-12 01:31:00,145.946,145.946,145.922,145.925,181499998.0
2006-07-12 01:32:00,145.916,145.92,145.915,145.916,65300001.0
2006-07-12 01:33:00,145.894,145.904,145.892,145.897,131700001.0
2006-07-12 01:34:00,145.906,145.91,145.895,145.903,86700000.0
2006-07-12 01:35:00,145.911,145.911,145.901,145.91,85299999.0
2006-07-12 01:36:00,145.901,145.901,145.894,145.894,29200000.0
2006-07-12 01:37:00,145.887,145.889,145.87,145.87,94700000.0
2006-07-12 01:38:00,145.859,145.87,145.85,145.863,94099997.0
2006-07-12 01:39:00,145.867,145.87,145.859,145.87,130499997.0
2006-07-12 01:40:00,145.87,145.87,145.855,145.865,67399999.0
2006-07-12 01:41:00,145.862,145.863,145.853,145.855,52500002.0
2006-07-12 01:42:00,145.856,145.856,145.829,145.846,127600002.0
2006-07-12 01:43:00,145.836,145.84,145.832,145.837,34400000.0
2006-07-12 01:44:00,145.842,145.852,145.842,145.848,90299999.0
2006-07-12 01:45:00,145.846,145.848,145.839,145.848,129099999.0
2006-07-12 01:46:00,145.846,145.848,145.842,145.843,48500000.0
2006-07-12 01:47:00,145.835,145.851,145.834,145.851,61099999.0
2006-07-12 01:48:00,145.84,145.84,145.824,145.824,44600001.0
2006-07-12 01:49:00,145.818,145.822,145.806,145.822,51399999.0
2006-07-12 01:50:00,145.816,145.83,145.816,145.83,113600001.0
2006-07-12 01:51:00,145.826,145.826,145.812,145.822,86300000.0
2006-07-12 01:52:00,145.821,145.821,145.806,145.813,65900000.0
2006-07-12 01:53:00,145.815,145.838,145.812,145.838,192499996.0
2006-07-12 01:54:00,145.848,145.852,145.836,145.836,105600001.0
2006-07-12 01:55:00,145.845,145.851,145.827,145.851,66299998.0
2006-07-12 01:56:00,145.847,145.847,145.834,145.843,73200000.0
2006-07-12 01:57:00,145.84,145.84,145.828,145.834,101600001.0
2006-07-12 01:58:00,145.837,145.837,145.829,145.829,29600000.0
2006-07-12 01:59:00,145.823,145.827,145.816,145.827,70299999.0
2006-07-12 02:00:00,145.819,145.819,145.795,145.795,99999998.0
2006-07-12 02:01:00,145.802,145.802,145.793,145.793,72599999.0
2006-07-12 02:02:00,145.8,145.804,145.788,145.788,54700001.0
2006-07-12 02:03:00,145.794,145.801,145.792,145.795,74000001.0
2006-07-12 02:04:00,145.794,145.794,145.767,145.767,68699999.0
2006-07-12 02:05:00,145.764,145.779,145.761,145.761,62199999.0
2006-07-12 02:06:00,145.766,145.776,145.766,145.774,79200000.0
2006-07-12 02:07:00,145.775,145.78,145.757,145.76,112300001.0
2006-07-12 02:08:00,145.772,145.804,145.772,145.804,110899999.0
2006-07-12 02:09:00,145.816,145.816,145.805,145.805,91400001.0
2006-07-12 02:10:00,145.815,145.821,145.801,145.814,159000003.0
2006-07-12 02:11:00,145.811,145.811,145.801,145.81,70299998.0
2006-07-12 02:12:00,145.805,145.805,145.8,145.803,82400001.0
2006-07-12 02:13:00,145.799,145.809,145.787,145.788,107799998.0
2006-07-12 02:14:00,145.8,145.808,145.785,145.807,153800000.0
2006-07-12 02:15:00,145.823,145.827,145.816,145.821,98299999.0
2006-07-12 02:16:00,145.818,145.847,145.818,145.846,137899999.0
2006-07-12 02:17:00,145.842,145.842,145.818,145.82,120700002.0
2006-07-12 02:18:00,145.818,145.83,145.815,145.83,84299999.0
2006-07-12 02:19:00,145.819,145.822,145.81,145.822,97199999.0
2006-07-12 02:20:00,145.832,145.832,145.801,145.804,84000000.0
2006-07-12 02:21:00,145.805,145.819,145.8,145.81,32300000.0
2006-07-12 02:22:00,145.812,145.822,145.809,145.81,45600000.0
2006-07-12 02:23:00,145.813,145.817,145.802,145.806,75699998.0
2006-07-12 02:24:00,145.808,145.817,145.807,145.813,68499999.0
2006-07-12 02:25:00,145.798,145.801,145.798,145.8,55600001.0
2006-07-12 02:26:00,145.8,145.81,145.797,145.81,58800000.0
2006-07-12 02:27:00,145.809,145.822,145.807,145.81,62400000.0
2006-07-12 02:28:00,145.813,145.821,145.813,145.821,63099998.0
2006-07-12 02:29:00,145.818,145.827,145.811,145.827,103099999.0
2006-07-12 02:30:00,145.826,145.848,145.823,145.844,57100000.0
2006-07-12 02:31:00,145.843,145.843,145.82,145.827,59600000.0
2006-07-12 02:32:00,145.835,145.853,145.831,145.834,127100002.0
2006-07-12 02:33:00,145.842,145.843,145.833,145.84,93400000.0
2006-07-12 02:34:00,145.833,145.847,145.831,145.847,139800001.0
2006-07-12 02:35:00,145.847,145.85,145.839,145.85,107200002.0
2006-07-12 02:36:00,145.841,145.841,145.829,145.835,123699998.0
2006-07-12 02:37:00,145.833,145.84,145.828,145.83,134299998.0
2006-07-12 02:38:00,145.839,145.846,145.833,145.842,152299998.0
2006-07-12 02:39:00,145.837,145.842,145.837,145.842,45199999.0
2006-07-12 02:40:00,145.852,145.864,145.851,145.864,125599998.0
2006-07-12 02:41:00,145.859,145.863,145.852,145.852,143200000.0
2006-07-12 02:42:00,145.846,145.858,145.844,145.85,82000001.0
2006-07-12 02:43:00,145.838,145.853,145.838,145.851,131100003.0
2006-07-12 02:44:00,145.85,145.85,145.828,145.83,130000003.0
2006-07-12 02:45:00,145.828,145.833,145.816,145.818,78699999.0
2006-07-12 02:46:00,145.822,145.833,145.813,145.815,100599999.0
2006-07-12 02:47:00,145.817,145.817,145.787,145.812,108500000.0
2006-07-12 02:48:00,145.819,145.824,145.812,145.814,49500000.0
2006-07-12 02:49:00,145.823,145.841,145.823,145.84,83200000.0
2006-07-12 02:50:00,145.831,145.839,145.824,145.824,41600000.0
2006-07-12 02:51:00,145.819,145.832,145.81,145.813,81899999.0
2006-07-12 02:52:00,145.821,145.829,145.815,145.827,73200000.0
2006-07-12 02:53:00,145.824,145.831,145.813,145.826,134599999.0
2006-07-12 02:54:00,145.825,145.826,145.821,145.826,74300001.0
2006-07-12 02:55:00,145.824,145.835,145.812,145.835,73599999.0
2006-07-12 02:56:00,145.853,145.859,145.837,145.837,127400001.0
2006-07-12 02:57:00,145.843,145.845,145.823,145.823,73100000.0
2006-07-12 02:58:00,145.816,145.816,145.776,145.787,51400000.0
2006-07-12 02:59:00,145.79,145.794,145.772,145.779,128200002.0
2006-07-12 03:00:00,145.801,145.814,145.786,145.797,48200000.0
2006-07-12 03:01:00,145.797,145.805,145.787,145.804,83299999.0
2006-07-12 03:02:00,145.799,145.807,145.792,145.798,46300000.0
2006-07-12 03:03:00,145.806,145.819,145.806,145.818,90899999.0
2006-07-12 03:04:00,145.812,145.828,145.812,145.818,127100000.0
2006-07-12 03:05:00,145.827,145.857,145.827,145.839,226000005.0
2006-07-12 03:06:00,145.827,145.848,145.827,145.848,149899998.0
2006-07-12 03:07:00,145.846,145.854,145.842,145.847,105200000.0
2006-07-12 03:08:00,145.832,145.833,145.832,145.833,22100000.0
2006-07-12 03:09:00,145.811,145.816,145.809,145.809,21600000.0
2006-07-12 03:10:00,145.808,145.818,145.801,145.806,93000000.0
2006-07-12 03:11:00,145.816,145.827,145.816,145.827,95699996.0
2006-07-12 03:12:00,145.824,145.825,145.815,145.815,111800002.0
2006-07-12 03:13:00,145.819,145.819,145.814,145.814,78700000.0
2006-07-12 03:14:00,145.81,145.818,145.81,145.814,87900001.0
2006-07-12 03:15:00,145.817,145.818,145.817,145.818,23200001.0
2006-07-12 03:16:00,145.82,145.826,145.816,145.816,147400003.0
2006-07-12 03:17:00,145.827,145.841,145.826,145.832,126599997.0
2006-07-12 03:18:00,145.824,145.833,145.824,145.83,37000000.0
2006-07-12 03:19:00,145.821,145.833,145.821,145.83,46000000.0
2006-07-12 03:20:00,145.828,145.844,145.828,145.834,186999996.0
2006-07-12 03:21:00,145.843,145.843,145.823,145.842,134000001.0
2006-07-12 03:22:00,145.845,145.856,145.845,145.855,96100000.0
2006-07-12 03:23:00,145.85,145.862,145.85,145.858,106799998.0
2006-07-12 03:24:00,145.869,145.899,145.869,145.897,70999999.0
2006-07-12 03:25:00,145.903,145.927,145.903,145.91,84400000.0
2006-07-12 03:26:00,145.915,145.927,145.905,145.909,59600000.0
2006-07-12 03:27:00,145.902,145.918,145.902,145.912,95199999.0
2006-07-12 03:28:00,145.906,145.926,145.896,145.907,164800000.0
2006-07-12 03:29:00,145.895,145.902,145.893,145.893,52400000.0
2006-07-12 03:30:00,145.887,145.919,145.887,145.919,137799998.0
2006-07-12 03:31:00,145.926,145.932,145.915,145.929,50700000.0
2006-07-12 03:32:00,145.944,145.946,145.92,145.92,107599999.0
2006-07-12 03:33:00,145.915,145.947,145.912,145.921,90699998.0
2006-07-12 03:34:00,145.929,145.94,145.923,145.923,76500001.0
2006-07-12 03:35:00,145.915,145.928,145.897,145.897,70399999.0
2006-07-12 03:36:00,145.894,145.907,145.888,145.899,170700000.0
2006-07-12 03:37:00,145.902,145.902,145.893,145.893,20800000.0
2006-07-12 03:38:00,145.886,145.9,145.886,145.895,68900000.0
2006-07-12 03:39:00,145.903,145.916,145.898,145.916,67600000.0
2006-07-12 03:40:00,145.912,145.919,145.898,145.905,144599997.0
2006-07-12 03:41:00,145.895,145.9,145.895,145.9,157000001.0
2006-07-12 03:42:00,145.898,145.912,145.898,145.909,46800000.0
2006-07-12 03:43:00,145.911,145.915,145.905,145.905,57300000.0
2006-07-12 03:44:00,145.908,145.908,145.898,145.9,70800002.0
2006-07-12 03:45:00,145.903,145.906,145.896,145.901,44200000.0
2006-07-12 03:46:00,145.908,145.914,145.902,145.904,81499999.0
2006-07-12 03:47:00,145.893,145.903,145.888,145.892,125999999.0
2006-07-12 03:48:00,145.893,145.896,145.888,145.896,28800000.0
2006-07-12 03:49:00,145.878,145.888,145.873,145.876,148600005.0
2006-07-12 03:50:00,145.888,145.888,145.875,145.881,98300001.0
2006-07-12 03:51:00,145.89,145.89,145.871,145.88,127099999.0
2006-07-12 03:52:00,145.887,145.895,145.884,145.884,89300003.0
2006-07-12 03:53:00,145.884,145.899,145.884,145.894,85199999.0
2006-07-12 03:54:00,145.892,145.9,145.888,145.894,85799999.0
2006-07-12 03:55:00,145.893,145.919,145.889,145.914,106499998.0
2006-07-12 03:56:00,145.924,145.947,145.924,145.947,56000001.0
2006-07-12 03:57:00,145.969,145.971,145.946,145.953,64000000.0
2006-07-12 03:58:00,145.969,145.994,145.969,145.985,102599998.0
2006-07-12 03:59:00,145.98,145.986,145.964,145.964,74700000.0
2006-07-12 04:00:00,145.951,145.951,145.937,145.945,79800000.0
2006-07-12 04:01:00,145.941,145.949,145.941,145.949,53500000.0
2006-07-12 04:02:00,145.948,145.966,145.944,145.966,59200002.0
2006-07-12 04:03:00,145.981,145.981,145.953,145.953,32300000.0
2006-07-12 04:04:00,145.956,145.978,145.955,145.973,199099997.0
2006-07-12 04:05:00,145.973,145.973,145.959,145.959,110000000.0
2006-07-12 04:06:00,145.972,145.972,145.953,145.953,65199998.0
2006-07-12 04:07:00,145.953,145.966,145.946,145.966,140100003.0
2006-07-12 04:08:00,145.974,145.974,145.957,145.96,113500003.0
2006-07-12 04:09:00,145.951,145.96,145.946,145.955,121100001.0
2006-07-12 04:10:00,145.952,145.966,145.943,145.966,82499997.0
2006-07-12 04:11:00,145.973,145.98,145.959,145.961,82799998.0
2006-07-12 04:12:00,145.962,145.975,145.956,145.96,59500000.0
2006-07-12 04:13:00,145.963,145.963,145.935,145.947,106600000.0
2006-07-12 04:14:00,145.944,145.965,145.944,145.965,160500000.0
2006-07-12 04:15:00,145.961,145.963,145.945,145.945,62799999.0
2006-07-12 04:16:00,145.942,145.958,145.942,145.946,90400000.0
2006-07-12 04:17:00,145.948,145.948,145.934,145.944,87199998.0
2006-07-12 04:18:00,145.946,145.952,145.944,145.95,56999999.0
2006-07-12 04:19:00,145.947,145.948,145.937,145.948,75800002.0
2006-07-12 04:20:00,145.95,145.95,145.929,145.929,101500001.0
2006-07-12 04:21:00,145.933,145.944,145.929,145.935,149800003.0
2006-07-12 04:22:00,145.933,145.94,145.925,145.935,98800000.0
2006-07-12 04:23:00,145.936,145.943,145.934,145.942,105899999.0
2006-07-12 04:24:00,145.929,145.941,145.922,145.922,64900000.0
2006-07-12 04:25:00,145.92,145.926,145.918,145.918,79200000.0
2006-07-12 04:26:00,145.913,145.917,145.907,145.913,74300002.0
2006-07-12 04:27:00,145.912,145.925,145.903,145.925,68299999.0
2006-07-12 04:28:00,145.93,145.945,145.93,145.935,142200001.0
2006-07-12 04:29:00,145.923,145.928,145.91,145.925,59400000.0
2006-07-12 04:30:00,145.935,145.935,145.92,145.92,59500000.0
2006-07-12 04:31:00,145.916,145.922,145.908,145.914,40800000.0
2006-07-12 04:32:00,145.924,145.93,145.922,145.93,109999999.0
2006-07-12 04:33:00,145.924,145.924,145.903,145.903,67699999.0
2006-07-12 04:34:00,145.906,145.906,145.891,145.892,44000000.0
2006-07-12 04:35:00,145.909,145.921,145.909,145.914,36800000.0
2006-07-12 04:36:00,145.91,145.923,145.909,145.916,191199998.0
2006-07-12 04:37:00,145.922,145.925,145.91,145.91,73499999.0
2006-07-12 04:38:00,145.913,145.913,145.907,145.908,20000000.0
2006-07-12 04:39:00,145.918,145.926,145.914,145.914,23100000.0
2006-07-12 04:40:00,145.92,145.92,145.915,145.92,55900001.0
2006-07-12 04:41:00,145.925,145.928,145.919,145.924,47400001.0
2006-07-12 04:42:00,145.911,145.926,145.909,145.923,166600002.0
2006-07-12 04:43:00,145.916,145.917,145.907,145.907,93200000.0
2006-07-12 04:44:00,145.915,145.916,145.903,145.903,94499999.0
2006-07-12 04:45:00,145.903,145.908,145.897,145.903,63199999.0
2006-07-12 04:46:00,145.909,145.91,145.909,145.91,43099999.0
2006-07-12 04:47:00,145.916,145.916,145.899,145.91,117599999.0
2006-07-12 04:48:00,145.899,145.911,145.896,145.896,63200000.0
2006-07-12 04:49:00,145.903,145.911,145.901,145.91,145700004.0
2006-07-12 04:50:00,145.906,145.913,145.906,145.907,37499999.0
2006-07-12 04:51:00,145.915,145.915,145.915,145.915,800000.0
2006-07-12 04:52:00,145.908,145.908,145.907,145.907,23599999.0
2006-07-12 04:53:00,145.91,145.91,145.91,145.91,8000000.0
2006-07-12 04:54:00,145.911,145.913,145.899,145.905,107099999.0
2006-07-12 04:55:00,145.907,145.914,145.907,145.914,159299999.0
2006-07-12 04:56:00,145.912,145.915,145.901,145.905,72100000.0
2006-07-12 04:57:00,145.904,145.91,145.903,145.905,52299999.0
2006-07-12 04:58:00,145.914,145.916,145.913,145.914,104599998.0
2006-07-12 04:59:00,145.907,145.917,145.907,145.914,161699996.0
2006-07-12 05:00:00,145.915,145.92,145.908,145.912,59400000.0
2006-07-12 05:01:00,145.911,145.923,145.911,145.915,131100001.0
2006-07-12 05:02:00,145.912,145.92,145.912,145.914,37400000.0
2006-07-12 05:03:00,145.919,145.929,145.914,145.915,99599997.0
2006-07-12 05:04:00,145.91,145.918,145.91,145.912,135000000.0
2006-07-12 05:05:00,145.909,145.914,145.904,145.914,82299999.0
2006-07-12 05:06:00,145.915,145.937,145.915,145.933,98800001.0
2006-07-12 05:07:00,145.93,145.936,145.929,145.936,30700000.0
2006-07-12 05:08:00,145.945,145.953,145.941,145.945,112700002.0
2006-07-12 05:09:00,145.952,145.952,145.943,145.949,97199999.0
2006-07-12 05:10:00,145.938,145.938,145.932,145.937,75100001.0
2006-07-12 05:11:00,145.942,145.942,145.927,145.939,40000000.0
2006-07-12 05:12:00,145.94,145.947,145.936,145.94,93299998.0
2006-07-12 05:13:00,145.943,145.943,145.93,145.93,33600000.0
2006-07-12 05:14:00,145.942,145.946,145.933,145.937,83899999.0
2006-07-12 05:15:00,145.938,145.938,145.932,145.932,24799999.0
2006-07-12 05:16:00,145.925,145.927,145.912,145.919,99100001.0
2006-07-12 05:17:00,145.905,145.923,145.905,145.905,116999999.0
2006-07-12 05:18:00,145.914,145.914,145.905,145.905,56500001.0
2006-07-12 05:19:00,145.905,145.91,145.891,145.891,145700000.0
2006-07-12 05:20:00,145.905,145.905,145.898,145.898,46000000.0
2006-07-12 05:21:00,145.895,145.911,145.895,145.895,134499999.0
2006-07-12 05:22:00,145.905,145.91,145.899,145.9,49700001.0
2006-07-12 05:23:00,145.892,145.911,145.892,145.911,80600000.0
2006-07-12 05:24:00,145.901,145.906,145.892,145.892,142099996.0
2006-07-12 05:25:00,145.893,145.895,145.883,145.89,85600000.0
2006-07-12 05:26:00,145.894,145.894,145.887,145.888,35200000.0
2006-07-12 05:27:00,145.891,145.897,145.885,145.89,103900002.0
2006-07-12 05:28:00,145.895,145.901,145.895,145.896,51899999.0
2006-07-12 05:29:00,145.891,145.894,145.877,145.89,100900000.0
2006-07-12 05:30:00,145.884,145.891,145.88,145.88,60300000.0
2006-07-12 05:31:00,145.884,145.884,145.88,145.88,80700000.0
2006-07-12 05:32:00,145.886,145.893,145.877,145.877,33200000.0
2006-07-12 05:33:00,145.895,145.905,145.895,145.905,79900000.0
2006-07-12 05:34:00,145.892,145.9,145.885,145.9,78700002.0
2006-07-12 05:35:00,145.9,145.905,145.89,145.9,88500002.0
2006-07-12 05:36:00,145.895,145.905,145.895,145.905,57500000.0
2006-07-12 05:37:00,145.897,145.922,145.897,145.916,65799999.0
2006-07-12 05:38:00,145.915,145.92,145.907,145.907,130200001.0
2006-07-12 05:39:00,145.902,145.905,145.89,145.901,70300001.0
2006-07-12 05:40:00,145.9,145.904,145.89,145.897,82399999.0
2006-07-12 05:41:00,145.891,145.891,145.878,145.878,56400000.0
2006-07-12 05:42:00,145.888,145.895,145.885,145.888,67100000.0
2006-07-12 05:43:00,145.898,145.899,145.89,145.89,27200000.0
2006-07-12 05:44:00,145.89,145.898,145.89,145.891,145400001.0
2006-07-12 05:45:00,145.89,145.898,145.885,145.898,65200000.0
2006-07-12 05:46:00,145.878,145.878,145.862,145.862,94500001.0
2006-07-12 05:47:00,145.857,145.87,145.857,145.868,55999998.0
2006-07-12 05:48:00,145.869,145.869,145.861,145.861,34900000.0
2006-07-12 05:49:00,145.86,145.86,145.847,145.852,103100001.0
2006-07-12 05:50:00,145.858,145.866,145.858,145.866,29600000.0
2006-07-12 05:51:00,145.867,145.867,145.866,145.866,30400000.0
2006-07-12 05:52:00,145.865,145.882,145.865,145.882,159799998.0
2006-07-12 05:53:00,145.892,145.892,145.872,145.876,57500001.0
2006-07-12 05:54:00,145.88,145.885,145.88,145.88,68299999.0
2006-07-12 05:55:00,145.881,145.89,145.877,145.887,68800000.0
2006-07-12 05:56:00,145.887,145.898,145.881,145.893,109900001.0
2006-07-12 05:57:00,145.889,145.896,145.885,145.885,128599998.0
2006-07-12 05:58:00,145.888,145.902,145.879,145.892,95000000.0
2006-07-12 05:59:00,145.887,145.892,145.877,145.892,127300000.0
2006-07-12 06:00:00,145.887,145.902,145.887,145.902,77600001.0
2006-07-12 06:01:00,145.906,145.912,145.898,145.898,161799999.0
2006-07-12 06:02:00,145.893,145.9,145.889,145.897,93000000.0
2006-07-12 06:03:00,145.892,145.901,145.888,145.888,110400002.0
2006-07-12 06:04:00,145.888,145.907,145.888,145.891,104600000.0
2006-07-12 06:05:00,145.902,145.91,145.899,145.91,59899999.0
2006-07-12 06:06:00,145.903,145.907,145.894,145.904,129699999.0
2006-07-12 06:07:00,145.896,145.909,145.89,145.905,95399999.0
2006-07-12 06:08:00,145.914,145.914,145.893,145.904,84099999.0
2006-07-12 06:09:00,145.9,145.91,145.899,145.905,93200001.0
2006-07-12 06:10:00,145.91,145.91,145.905,145.905,88199998.0
2006-07-12 06:11:00,145.909,145.914,145.902,145.909,55999999.0
2006-07-12 06:12:00,145.907,145.91,145.907,145.91,24900000.0
2006-07-12 06:13:00,145.904,145.91,145.895,145.895,85000000.0
2006-07-12 06:14:00,145.891,145.903,145.891,145.903,70400000.0
2006-07-12 06:15:00,145.905,145.905,145.888,145.89,32600001.0
2006-07-12 06:16:00,145.894,145.899,145.886,145.894,60999999.0
2006-07-12 06:17:00,145.895,145.895,145.884,145.889,22300000.0
2006-07-12 06:18:00,145.881,145.893,145.881,145.89,74400003.0
2006-07-12 06:19:00,145.894,145.895,145.88,145.883,107400000.0
2006-07-12 06:20:00,145.886,145.899,145.886,145.899,41600000.0
2006-07-12 06:21:00,145.896,145.896,145.894,145.894,22800000.0
2006-07-12 06:22:00,145.887,145.898,145.887,145.888,55000000.0
2006-07-12 06:23:00,145.889,145.89,145.865,145.868,111799999.0
2006-07-12 06:24:00,145.862,145.878,145.86,145.863,97499998.0
2006-07-12 06:25:00,145.87,145.872,145.858,145.872,60000000.0
2006-07-12 06:26:00,145.874,145.874,145.869,145.874,126999998.0
2006-07-12 06:27:00,145.878,145.885,145.868,145.885,92899998.0
2006-07-12 06:28:00,145.888,145.888,145.869,145.869,67700000.0
2006-07-12 06:29:00,145.871,145.871,145.862,145.862,48100000.0
2006-07-12 06:30:00,145.86,145.862,145.856,145.856,78800001.0
2006-07-12 06:31:00,145.863,145.863,145.853,145.853,65600000.0
2006-07-12 06:32:00,145.869,145.887,145.869,145.883,108800000.0
2006-07-12 06:33:00,145.883,145.888,145.881,145.888,90300000.0
2006-07-12 06:34:00,145.897,145.907,145.892,145.892,40600000.0
2006-07-12 06:35:00,145.904,145.911,145.903,145.905,28600000.0
2006-07-12 06:36:00,145.914,145.921,145.91,145.91,80200000.0
2006-07-12 06:37:00,145.923,145.926,145.919,145.919,18400000.0
2006-07-12 06:38:00,145.922,145.922,145.911,145.912,58799999.0
2006-07-12 06:39:00,145.909,145.927,145.909,145.927,61000001.0
2006-07-12 06:40:00,145.914,145.931,145.914,145.915,167100000.0
2006-07-12 06:41:00,145.916,145.921,145.915,145.92,95299999.0
2006-07-12 06:42:00,145.921,145.927,145.917,145.922,42800000.0
2006-07-12 06:43:00,145.927,145.928,145.922,145.925,66300000.0
2006-07-12 06:44:00,145.934,145.934,145.923,145.923,102500001.0
2006-07-12 06:45:00,145.93,145.931,145.917,145.917,73400000.0
2006-07-12 06:46:00,145.926,145.944,145.922,145.934,76799999.0
2006-07-12 06:47:00,145.949,145.951,145.949,145.951,5600000.0
2006-07-12 06:48:00,145.953,145.953,145.94,145.94,133500002.0
2006-07-12 06:49:00,145.927,145.927,145.899,145.907,67400000.0
2006-07-12 06:50:00,145.903,145.912,145.89,145.902,63400001.0
2006-07-12 06:51:00,145.901,145.911,145.896,145.911,117600000.0
2006-07-12 06:52:00,145.909,145.912,145.899,145.899,182999999.0
2006-07-12 06:53:00,145.907,145.908,145.907,145.908,5800000.0
2006-07-12 06:54:00,145.909,145.917,145.904,145.917,133899999.0
2006-07-12 06:55:00,145.905,145.919,145.905,145.911,84299999.0
2006-07-12 06:56:00,145.921,145.923,145.911,145.916,140600001.0
2006-07-12 06:57:00,145.913,145.913,145.899,145.902,70300000.0
2006-07-12 06:58:00,145.904,145.906,145.892,145.903,89900000.0
2006-07-12 06:59:00,145.912,145.922,145.912,145.918,147399999.0
2006-07-12 07:00:00,145.924,145.931,145.914,145.92,126799998.0
2006-07-12 07:01:00,145.917,145.933,145.917,145.92,42800000.0
2006-07-12 07:02:00,145.913,145.923,145.912,145.912,46299999.0
2006-07-12 07:03:00,145.916,145.923,145.913,145.923,93600000.0
2006-07-12 07:04:00,145.925,145.929,145.925,145.926,101300002.0
2006-07-12 07:05:00,145.915,145.936,145.915,145.925,75700000.0
2006-07-12 07:06:00,145.921,145.93,145.917,145.918,136200001.0
2006-07-12 07:07:00,145.924,145.926,145.912,145.912,79200000.0
2006-07-12 07:08:00,145.915,145.93,145.915,145.923,138999999.0
2006-07-12 07:09:00,145.925,145.933,145.921,145.921,53400000.0
2006-07-12 07:10:00,145.924,145.924,145.917,145.921,21600000.0
2006-07-12 07:11:00,145.915,145.93,145.91,145.928,103899999.0
2006-07-12 07:12:00,145.927,145.927,145.922,145.922,63200000.0
2006-07-12 07:13:00,145.921,145.928,145.92,145.928,40800000.0
2006-07-12 07:14:00,145.93,145.935,145.923,145.935,75700000.0
2006-07-12 07:15:00,145.923,145.936,145.921,145.928,98099999.0
2006-07-12 07:16:00,145.929,145.941,145.929,145.93,55199999.0
2006-07-12 07:17:00,145.93,145.935,145.923,145.935,117100001.0
2006-07-12 07:18:00,145.926,145.931,145.92,145.92,211099997.0
2006-07-12 07:19:00,145.923,145.939,145.923,145.939,55200001.0
2006-07-12 07:20:00,145.937,145.95,145.937,145.947,64800000.0
2006-07-12 07:21:00,145.934,145.945,145.927,145.927,93600000.0
2006-07-12 07:22:00,145.934,145.949,145.934,145.945,129500003.0
2006-07-12 07:23:00,145.96,145.96,145.951,145.951,46300000.0
2006-07-12 07:24:00,145.949,145.952,145.946,145.946,31100000.0
2006-07-12 07:25:00,145.935,145.951,145.931,145.947,57700000.0
2006-07-12 07:26:00,145.952,145.962,145.948,145.96,104499996.0
2006-07-12 07:27:00,145.965,145.975,145.96,145.975,41200000.0
2006-07-12 07:28:00,145.99,146.004,145.988,146.001,97899999.0
2006-07-12 07:29:00,145.992,145.995,145.987,145.99,32000000.0
2006-07-12 07:30:00,145.986,145.992,145.986,145.99,43100000.0
2006-07-12 07:31:00,145.995,146.014,145.995,146.005,90300000.0
2006-07-12 07:32:00,145.995,146.006,145.985,145.985,69900000.0
2006-07-12 07:33:00,145.986,145.997,145.977,145.977,56700001.0
2006-07-12 07:34:00,145.972,145.976,145.964,145.976,125200002.0
2006-07-12 07:35:00,145.975,145.985,145.971,145.98,32900000.0
2006-07-12 07:36:00,145.983,145.984,145.975,145.975,66599999.0
2006-07-12 07:37:00,145.978,145.985,145.977,145.977,119499999.0
2006-07-12 07:38:00,145.974,145.989,145.974,145.987,86400000.0
2006-07-12 07:39:00,145.997,146.024,145.997,146.019,129199998.0
2006-07-12 07:40:00,146.013,146.022,145.988,145.988,76399999.0
2006-07-12 07:41:00,145.97,145.98,145.967,145.977,158399999.0
2006-07-12 07:42:00,145.983,145.987,145.971,145.971,158899998.0
2006-07-12 07:43:00,145.971,145.983,145.971,145.983,84299998.0
2006-07-12 07:44:00,145.978,145.983,145.974,145.981,60800000.0
2006-07-12 07:45:00,145.975,145.988,145.975,145.984,64700000.0
2006-07-12 07:46:00,145.985,146.0,145.981,145.981,157900001.0
2006-07-12 07:47:00,145.989,145.997,145.986,145.997,83799998.0
2006-07-12 07:48:00,145.99,145.992,145.981,145.981,93199999.0
2006-07-12 07:49:00,145.978,145.978,145.973,145.975,62400000.0
2006-07-12 07:50:00,145.976,145.978,145.958,145.967,154300000.0
2006-07-12 07:51:00,145.959,145.982,145.957,145.982,25600000.0
2006-07-12 07:52:00,145.986,145.991,145.973,145.973,47200000.0
2006-07-12 07:53:00,145.977,145.988,145.977,145.986,31200000.0
2006-07-12 07:54:00,145.975,145.989,145.975,145.981,100700000.0
2006-07-12 07:55:00,145.98,145.988,145.98,145.985,47700000.0
2006-07-12 07:56:00,145.98,145.985,145.971,145.985,158699999.0
2006-07-12 07:57:00,145.977,145.983,145.97,145.97,80400000.0
2006-07-12 07:58:00,145.981,145.983,145.972,145.978,78200001.0
2006-07-12 07:59:00,145.978,145.993,145.978,145.983,51200000.0
2006-07-12 08:00:00,145.975,145.985,145.971,145.98,152600001.0
2006-07-12 08:01:00,145.988,145.993,145.98,145.993,111599998.0
2006-07-12 08:02:00,145.997,146.002,145.995,146.002,107200000.0
2006-07-12 08:03:00,145.991,146.004,145.987,146.004,51600000.0
2006-07-12 08:04:00,146.016,146.02,145.996,145.998,143800002.0
2006-07-12 08:05:00,145.998,146.004,145.993,146.004,33400000.0
2006-07-12 08:06:00,146.003,146.003,145.987,146.002,87400000.0
2006-07-12 08:07:00,146.009,146.038,146.009,146.038,74000000.0
2006-07-12 08:08:00,146.051,146.051,146.035,146.04,96500001.0
2006-07-12 08:09:00,146.035,146.036,146.023,146.03,51399998.0
2006-07-12 08:10:00,146.036,146.036,146.003,146.012,130700002.0
2006-07-12 08:11:00,146.026,146.026,146.007,146.018,138699999.0
2006-07-12 08:12:00,146.02,146.056,146.017,146.053,93100000.0
2006-07-12 08:13:00,146.05,146.074,146.05,146.067,133100000.0
2006-07-12 08:14:00,146.066,146.07,146.046,146.046,140900001.0
2006-07-12 08:15:00,146.037,146.048,146.032,146.047,124100002.0
2006-07-12 08:16:00,146.048,146.061,146.042,146.06,64000000.0
2006-07-12 08:17:00,146.052,146.06,146.046,146.052,98399999.0
2006-07-12 08:18:00,146.05,146.057,146.038,146.038,102400001.0
2006-07-12 08:19:00,146.033,146.053,146.033,146.053,110700001.0
2006-07-12 08:20:00,146.057,146.057,146.045,146.045,143600002.0
2006-07-12 08:21:00,146.048,146.061,146.048,146.058,121500000.0
2006-07-12 08:22:00,146.07,146.075,146.048,146.075,83300000.0
2006-07-12 08:23:00,146.075,146.104,146.07,146.104,89200000.0
2006-07-12 08:24:00,146.11,146.115,146.108,146.115,154500002.0
2006-07-12 08:25:00,146.115,146.115,146.1,146.108,58200000.0
2006-07-12 08:26:00,146.11,146.113,146.095,146.102,178500000.0
2006-07-12 08:27:00,146.093,146.11,146.087,146.088,70200000.0
2006-07-12 08:28:00,146.073,146.084,146.065,146.065,166500001.0
2006-07-12 08:29:00,146.071,146.071,146.052,146.052,30700000.0
2006-07-12 08:30:00,146.048,146.048,146.034,146.035,77500001.0
2006-07-12 08:31:00,146.043,146.05,146.028,146.028,43099999.0
2006-07-12 08:32:00,146.029,146.031,146.029,146.031,22400000.0
2006-07-12 08:33:00,146.023,146.028,146.017,146.023,59500000.0
2006-07-12 08:34:00,146.015,146.02,146.005,146.015,128100001.0
2006-07-12 08:35:00,146.01,146.018,146.006,146.006,119199997.0
2006-07-12 08:36:00,146.023,146.031,146.02,146.02,108699998.0
2006-07-12 08:37:00,146.032,146.055,146.032,146.047,81000000.0
2006-07-12 08:38:00,146.058,146.068,146.047,146.047,77500002.0
2006-07-12 08:39:00,146.042,146.042,146.026,146.041,43600000.0
2006-07-12 08:40:00,146.04,146.052,146.039,146.052,121700001.0
2006-07-12 08:41:00,146.051,146.064,146.046,146.049,129099999.0
2006-07-12 08:42:00,146.047,146.06,146.037,146.059,105499999.0
2006-07-12 08:43:00,146.059,146.065,146.056,146.057,74800000.0
2006-07-12 08:44:00,146.056,146.058,146.041,146.053,94100000.0
2006-07-12 08:45:00,146.057,146.057,146.017,146.017,38900000.0
2006-07-12 08:46:00,146.012,146.022,146.0,146.018,91000001.0
2006-07-12 08:47:00,146.013,146.032,146.013,146.022,41200000.0
2006-07-12 08:48:00,146.019,146.024,146.006,146.023,72000000.0
2006-07-12 08:49:00,145.999,146.025,145.999,146.02,89000000.0
2006-07-12 08:50:00,146.022,146.039,146.016,146.03,183099997.0
2006-07-12 08:51:00,146.043,146.043,146.027,146.035,109700001.0
2006-07-12 08:52:00,146.033,146.034,146.03,146.032,64900001.0
2006-07-12 08:53:00,146.023,146.029,146.011,146.014,227099998.0
2006-07-12 08:54:00,146.008,146.017,146.007,146.013,70800000.0
2006-07-12 08:55:00,146.004,146.005,145.986,146.002,50000000.0
2006-07-12 08:56:00,145.99,145.99,145.957,145.958,60900000.0
2006-07-12 08:57:00,145.962,145.962,145.948,145.948,161999998.0
2006-07-12 08:58:00,145.943,145.955,145.931,145.937,87400000.0
2006-07-12 08:59:00,145.936,145.942,145.933,145.937,181399999.0
2006-07-12 09:00:00,145.933,145.938,145.928,145.93,66100000.0
2006-07-12 09:01:00,145.932,145.961,145.931,145.944,111000000.0
2006-07-12 09:02:00,145.952,145.977,145.952,145.975,19600000.0
2006-07-12 09:03:00,145.976,145.976,145.964,145.965,133699998.0
2006-07-12 09:04:00,145.963,145.971,145.947,145.947,102900002.0
2006-07-12 09:05:00,145.944,145.946,145.925,145.925,169100001.0
2006-07-12 09:06:00,145.921,145.93,145.916,145.916,121000004.0
2006-07-12 09:07:00,145.912,145.932,145.912,145.921,107399998.0
2006-07-12 09:08:00,145.914,145.918,145.908,145.908,90300001.0
2006-07-12 09:09:00,145.905,145.912,145.899,145.908,147500000.0
2006-07-12 09:10:00,145.891,145.914,145.889,145.914,70399999.0
2006-07-12 09:11:00,145.921,145.921,145.9,145.918,80400000.0
2006-07-12 09:12:00,145.915,145.924,145.914,145.92,89200000.0
2006-07-12 09:13:00,145.919,145.93,145.916,145.93,58900000.0
2006-07-12 09:14:00,145.938,145.945,145.934,145.944,84800000.0
2006-07-12 09:15:00,145.943,145.95,145.938,145.943,101599998.0
2006-07-12 09:16:00,145.94,145.944,145.93,145.942,153199998.0
2006-07-12 09:17:00,145.941,145.941,145.929,145.931,68700000.0
2006-07-12 09:18:00,145.932,145.941,145.922,145.939,256500000.0
2006-07-12 09:19:00,145.927,145.948,145.927,145.948,93900000.0
2006-07-12 09:20:00,145.942,145.961,145.942,145.961,127800001.0
2006-07-12 09:21:00,145.969,145.974,145.963,145.964,106000000.0
2006-07-12 09:22:00,145.968,145.978,145.968,145.978,87900000.0
2006-07-12 09:23:00,145.975,145.975,145.962,145.962,124599999.0
2006-07-12 09:24:00,145.963,145.969,145.954,145.954,96699999.0
2006-07-12 09:25:00,145.95,145.963,145.95,145.963,112999999.0
2006-07-12 09:26:00,145.977,146.021,145.977,146.011,122699999.0
2006-07-12 09:27:00,146.013,146.017,146.0,146.017,110299998.0
2006-07-12 09:28:00,146.01,146.02,146.004,146.02,103099999.0
2006-07-12 09:29:00,146.019,146.019,146.0,146.0,24400000.0
2006-07-12 09:30:00,146.006,146.006,145.998,145.998,69100001.0
2006-07-12 09:31:00,145.99,145.99,145.98,145.98,51599998.0
2006-07-12 09:32:00,145.964,145.97,145.959,145.969,81600000.0
2006-07-12 09:33:00,145.979,145.981,145.964,145.964,43000000.0
2006-07-12 09:34:00,145.96,145.974,145.96,145.964,70600000.0
2006-07-12 09:35:00,145.958,145.97,145.957,145.957,115799999.0
2006-07-12 09:36:00,145.957,145.957,145.943,145.954,65600000.0
2006-07-12 09:37:00,145.942,145.957,145.942,145.948,75199999.0
2006-07-12 09:38:00,145.945,145.948,145.941,145.948,33300000.0
2006-07-12 09:39:00,145.946,145.947,145.94,145.944,109599998.0
2006-07-12 09:40:00,145.95,145.951,145.947,145.948,39200001.0
2006-07-12 09:41:00,145.955,145.961,145.954,145.955,36800000.0
2006-07-12 09:42:00,145.962,145.986,145.959,145.986,176900003.0
2006-07-12 09:43:00,145.975,145.993,145.975,145.993,131200002.0
2006-07-12 09:44:00,145.99,145.99,145.955,145.955,118200002.0
2006-07-12 09:45:00,145.953,145.961,145.951,145.953,151899998.0
2006-07-12 09:46:00,145.953,145.965,145.953,145.957,79500000.0
2006-07-12 09:47:00,145.958,145.963,145.947,145.947,63600000.0
2006-07-12 09:48:00,145.957,145.957,145.953,145.953,8800000.0
2006-07-12 09:49:00,145.958,145.958,145.947,145.947,96900000.0
2006-07-12 09:50:00,145.945,145.959,145.945,145.954,62100001.0
2006-07-12 09:51:00,145.965,145.967,145.958,145.96,69400000.0
2006-07-12 09:52:00,145.972,145.991,145.964,145.991,74200001.0
2006-07-12 09:53:00,145.982,146.001,145.98,145.997,96899999.0
2006-07-12 09:54:00,145.998,146.041,145.994,146.03,100400000.0
2006-07-12 09:55:00,146.039,146.055,146.039,146.05,86899999.0
2006-07-12 09:56:00,146.051,146.08,146.051,146.08,96900000.0
2006-07-12 09:57:00,146.098,146.118,146.098,146.118,18500000.0
2006-07-12 09:58:00,146.102,146.102,146.083,146.087,105300000.0
2006-07-12 09:59:00,146.081,146.081,146.066,146.068,45300001.0
2006-07-12 10:00:00,146.062,146.076,146.056,146.076,162900002.0
2006-07-12 10:01:00,146.075,146.083,146.07,146.08,155799998.0
2006-07-12 10:02:00,146.086,146.111,146.086,146.111,67900000.0
2006-07-12 10:03:00,146.101,146.112,146.101,146.106,49600000.0
2006-07-12 10:04:00,146.112,146.112,146.09,146.09,27100000.0
2006-07-12 10:05:00,146.084,146.099,146.084,146.095,45000000.0
2006-07-12 10:06:00,146.1,146.113,146.1,146.107,50100000.0
2006-07-12 10:07:00,146.1,146.118,146.095,146.118,97200000.0
2006-07-12 10:08:00,146.123,146.123,146.112,146.114,93700000.0
2006-07-12 10:09:00,146.12,146.121,146.113,146.116,113900000.0
2006-07-12 10:10:00,146.131,146.141,146.127,146.137,70000000.0
2006-07-12 10:11:00,146.157,146.175,146.147,146.175,106299998.0
2006-07-12 10:12:00,146.185,146.188,146.153,146.154,133099998.0
2006-07-12 10:13:00,146.145,146.152,146.133,146.152,68700000.0
2006-07-12 10:14:00,146.148,146.148,146.14,146.14,56399999.0
2006-07-12 10:15:00,146.128,146.135,146.12,146.12,83199999.0
2006-07-12 10:16:00,146.114,146.139,146.114,146.135,99599999.0
2006-07-12 10:17:00,146.132,146.154,146.128,146.154,68800001.0
2006-07-12 10:18:00,146.155,146.155,146.127,146.127,95600000.0
2006-07-12 10:19:00,146.122,146.138,146.122,146.138,120099997.0
2006-07-12 10:20:00,146.139,146.143,146.127,146.141,128799998.0
2006-07-12 10:21:00,146.147,146.183,146.143,146.183,53100001.0
2006-07-12 10:22:00,146.187,146.188,146.168,146.184,106700000.0
2006-07-12 10:23:00,146.22,146.315,146.216,146.315,90800000.0
2006-07-12 10:24:00,146.31,146.31,146.254,146.254,43500000.0
2006-07-12 10:25:00,146.242,146.242,146.214,146.238,157999998.0
2006-07-12 10:26:00,146.235,146.235,146.208,146.208,139700000.0
2006-07-12 10:27:00,146.216,146.216,146.203,146.214,44900000.0
2006-07-12 10:28:00,146.192,146.211,146.192,146.211,101200000.0
2006-07-12 10:29:00,146.203,146.203,146.172,146.191,85599999.0
2006-07-12 10:30:00,146.196,146.196,146.172,146.172,221400000.0
2006-07-12 10:31:00,146.164,146.178,146.151,146.178,84799999.0
2006-07-12 10:32:00,146.182,146.183,146.159,146.176,136800001.0
2006-07-12 10:33:00,146.178,146.208,146.178,146.208,55200000.0
2006-07-12 10:34:00,146.221,146.24,146.189,146.196,75300000.0
2006-07-12 10:35:00,146.202,146.206,146.154,146.158,79199999.0
2006-07-12 10:36:00,146.162,146.166,146.139,146.155,101600000.0
2006-07-12 10:37:00,146.163,146.163,146.141,146.142,54100000.0
2006-07-12 10:38:00,146.138,146.138,146.123,146.123,29900000.0
2006-07-12 10:39:00,146.123,146.144,146.118,146.144,148200000.0
2006-07-12 10:40:00,146.146,146.146,146.113,146.114,75000001.0
2006-07-12 10:41:00,146.1,146.108,146.093,146.105,103999997.0
2006-07-12 10:42:00,146.097,146.104,146.068,146.068,129999999.0
2006-07-12 10:43:00,146.068,146.07,146.057,146.065,101700001.0
2006-07-12 10:44:00,146.076,146.087,146.065,146.085,127899996.0
2006-07-12 10:45:00,146.087,146.092,146.043,146.092,92399997.0
2006-07-12 10:46:00,146.089,146.105,146.073,146.083,65200001.0
2006-07-12 10:47:00,146.079,146.083,146.073,146.08,53800000.0
2006-07-12 10:48:00,146.093,146.102,146.093,146.101,43900000.0
2006-07-12 10:49:00,146.1,146.116,146.094,146.116,79200000.0
2006-07-12 10:50:00,146.119,146.158,146.119,146.155,93000000.0
2006-07-12 10:51:00,146.158,146.158,146.142,146.156,79500000.0
2006-07-12 10:52:00,146.161,146.188,146.161,146.17,87100000.0
2006-07-12 10:53:00,146.175,146.181,146.165,146.167,194400000.0
2006-07-12 10:54:00,146.174,146.181,146.169,146.175,89799999.0
2006-07-12 10:55:00,146.175,146.175,146.157,146.172,80000000.0
2006-07-12 10:56:00,146.169,146.169,146.143,146.155,25900000.0
2006-07-12 10:57:00,146.158,146.17,146.153,146.17,44300000.0
2006-07-12 10:58:00,146.166,146.168,146.161,146.166,48800000.0
2006-07-12 10:59:00,146.17,146.171,146.144,146.148,55600000.0
2006-07-12 11:00:00,146.157,146.158,146.142,146.142,165200001.0
2006-07-12 11:01:00,146.142,146.17,146.142,146.17,81600000.0
2006-07-12 11:02:00,146.172,146.178,146.163,146.172,117699997.0
2006-07-12 11:03:00,146.17,146.17,146.16,146.16,20100000.0
2006-07-12 11:04:00,146.16,146.178,146.156,146.171,86999998.0
2006-07-12 11:05:00,146.182,146.182,146.158,146.16,64699999.0
2006-07-12 11:06:00,146.159,146.165,146.153,146.165,90999999.0
2006-07-12 11:07:00,146.16,146.164,146.158,146.158,63999999.0
2006-07-12 11:08:00,146.157,146.163,146.15,146.15,65800001.0
2006-07-12 11:09:00,146.155,146.163,146.15,146.155,97499998.0
2006-07-12 11:10:00,146.15,146.153,146.142,146.145,117000000.0
2006-07-12 11:11:00,146.145,146.152,146.141,146.152,53400000.0
2006-07-12 11:12:00,146.162,146.165,146.146,146.155,107000000.0
2006-07-12 11:13:00,146.166,146.166,146.147,146.147,76999998.0
2006-07-12 11:14:00,146.138,146.146,146.125,146.13,72200002.0
2006-07-12 11:15:00,146.112,146.134,146.112,146.134,98400002.0
2006-07-12 11:16:00,146.137,146.144,146.128,146.138,102199998.0
2006-07-12 11:17:00,146.141,146.141,146.127,146.13,102300001.0
2006-07-12 11:18:00,146.134,146.146,146.12,146.136,113500000.0
2006-07-12 11:19:00,146.136,146.137,146.134,146.136,99200000.0
2006-07-12 11:20:00,146.128,146.131,146.117,146.117,62300000.0
2006-07-12 11:21:00,146.125,146.155,146.125,146.154,73499999.0
2006-07-12 11:22:00,146.152,146.16,146.14,146.16,137100003.0
2006-07-12 11:23:00,146.159,146.175,146.154,146.175,129399999.0
2006-07-12 11:24:00,146.186,146.186,146.176,146.177,131300001.0
2006-07-12 11:25:00,146.18,146.189,146.142,146.143,114499999.0
2006-07-12 11:26:00,146.14,146.14,146.125,146.135,40800000.0
2006-07-12 11:27:00,146.133,146.137,146.114,146.137,139800001.0
2006-07-12 11:28:00,146.134,146.143,146.123,146.13,56200000.0
2006-07-12 11:29:00,146.13,146.13,146.105,146.106,129800000.0
2006-07-12 11:30:00,146.112,146.123,146.106,146.111,86799999.0
2006-07-12 11:31:00,146.108,146.123,146.108,146.114,224599999.0
2006-07-12 11:32:00,146.098,146.107,146.098,146.103,213600003.0
2006-07-12 11:33:00,146.112,146.12,146.112,146.12,78999998.0
2006-07-12 11:34:00,146.122,146.127,146.103,146.127,164800004.0
2006-07-12 11:35:00,146.127,146.15,146.127,146.13,130300000.0
2006-07-12 11:36:00,146.139,146.141,146.117,146.122,57900000.0
2006-07-12 11:37:00,146.133,146.133,146.13,146.13,2800000.0
2006-07-12 11:38:00,146.137,146.137,146.12,146.13,113299998.0
2006-07-12 11:39:00,146.131,146.141,146.123,146.128,165699999.0
2006-07-12 11:40:00,146.123,146.131,146.12,146.12,49500000.0
2006-07-12 11:41:00,146.116,146.128,146.112,146.112,88099999.0
2006-07-12 11:42:00,146.115,146.138,146.115,146.138,75800000.0
2006-07-12 11:43:00,146.15,146.15,146.131,146.148,98799999.0
2006-07-12 11:44:00,146.157,146.166,146.141,146.166,76900000.0
2006-07-12 11:45:00,146.167,146.169,146.143,146.166,131099998.0
2006-07-12 11:46:00,146.168,146.175,146.161,146.162,61200000.0
2006-07-12 11:47:00,146.162,146.196,146.162,146.179,97399998.0
2006-07-12 11:48:00,146.178,146.189,146.171,146.184,68399999.0
2006-07-12 11:49:00,146.178,146.202,146.174,146.198,166899998.0
2006-07-12 11:50:00,146.186,146.195,146.18,146.192,114999998.0
2006-07-12 11:51:00,146.183,146.19,146.179,146.179,84499999.0
2006-07-12 11:52:00,146.164,146.182,146.164,146.172,78599999.0
2006-07-12 11:53:00,146.172,146.194,146.17,146.194,128600002.0
2006-07-12 11:54:00,146.199,146.201,146.18,146.18,71900000.0
2006-07-12 11:55:00,146.188,146.19,146.177,146.187,74900000.0
2006-07-12 11:56:00,146.19,146.19,146.148,146.166,87999999.0
2006-07-12 11:57:00,146.169,146.178,146.159,146.163,104499999.0
2006-07-12 11:58:00,146.17,146.252,146.17,146.252,71900000.0
2006-07-12 11:59:00,146.245,146.265,146.235,146.238,155300002.0
2006-07-12 12:00:00,146.228,146.253,146.228,146.232,101000001.0
2006-07-12 12:01:00,146.228,146.229,146.205,146.205,75599999.0
2006-07-12 12:02:00,146.205,146.214,146.188,146.189,79700000.0
2006-07-12 12:03:00,146.183,146.204,146.178,146.184,216199996.0
2006-07-12 12:04:00,146.186,146.186,146.152,146.153,76799999.0
2006-07-12 12:05:00,146.154,146.159,146.143,146.143,176199999.0
2006-07-12 12:06:00,146.148,146.178,146.148,146.159,149899999.0
2006-07-12 12:07:00,146.157,146.175,146.155,146.175,137999999.0
2006-07-12 12:08:00,146.174,146.174,146.155,146.164,134100003.0
2006-07-12 12:09:00,146.158,146.172,146.149,146.172,103299999.0
2006-07-12 12:10:00,146.185,146.201,146.185,146.2,81699999.0
2006-07-12 12:11:00,146.204,146.207,146.183,146.189,78800001.0
2006-07-12 12:12:00,146.194,146.205,146.192,146.205,103100000.0
2006-07-12 12:13:00,146.199,146.205,146.19,146.19,148300001.0
2006-07-12 12:14:00,146.192,146.195,146.174,146.195,82800000.0
2006-07-12 12:15:00,146.212,146.237,146.212,146.231,188299996.0
2006-07-12 12:16:00,146.231,146.239,146.224,146.235,42400000.0
2006-07-12 12:17:00,146.236,146.245,146.232,146.245,85900000.0
2006-07-12 12:18:00,146.238,146.241,146.231,146.235,105800000.0
2006-07-12 12:19:00,146.242,146.263,146.23,146.23,176299999.0
2006-07-12 12:20:00,146.218,146.231,146.218,146.222,140599999.0
2006-07-12 12:21:00,146.227,146.244,146.22,146.244,70500000.0
2006-07-12 12:22:00,146.253,146.259,146.214,146.214,107699997.0
2006-07-12 12:23:00,146.208,146.219,146.206,146.215,159000000.0
2006-07-12 12:24:00,146.211,146.232,146.211,146.232,36000000.0
2006-07-12 12:25:00,146.241,146.241,146.23,146.23,26100000.0
2006-07-12 12:26:00,146.222,146.244,146.201,146.216,56400000.0
2006-07-12 12:27:00,146.207,146.216,146.182,146.2,124500000.0
2006-07-12 12:28:00,146.205,146.209,146.194,146.206,168200002.0
2006-07-12 12:29:00,146.197,146.211,146.19,146.19,80499999.0
2006-07-12 12:30:00,146.192,146.238,146.192,146.235,87199999.0
2006-07-12 12:31:00,146.224,146.224,146.198,146.216,67700000.0
2006-07-12 12:32:00,146.217,146.217,146.19,146.19,140299997.0
2006-07-12 12:33:00,146.194,146.207,146.185,146.185,122900003.0
2006-07-12 12:34:00,146.186,146.193,146.176,146.184,117100000.0
2006-07-12 12:35:00,146.184,146.186,146.168,146.168,57399999.0
2006-07-12 12:36:00,146.17,146.191,146.163,146.191,56700000.0
2006-07-12 12:37:00,146.205,146.209,146.197,146.207,39100000.0
2006-07-12 12:38:00,146.207,146.239,146.207,146.232,122600002.0
2006-07-12 12:39:00,146.239,146.266,146.239,146.26,134800000.0
2006-07-12 12:40:00,146.267,146.267,146.249,146.26,147399999.0
2006-07-12 12:41:00,146.247,146.255,146.238,146.255,132799999.0
2006-07-12 12:42:00,146.247,146.247,146.219,146.219,85800002.0
2006-07-12 12:43:00,146.219,146.225,146.209,146.225,57600000.0
2006-07-12 12:44:00,146.219,146.233,146.207,146.233,78700001.0
2006-07-12 12:45:00,146.243,146.243,146.222,146.222,77500000.0
2006-07-12 12:46:00,146.227,146.228,146.21,146.22,36800000.0
2006-07-12 12:47:00,146.215,146.222,146.203,146.203,22300000.0
2006-07-12 12:48:00,146.211,146.237,146.197,146.237,87500000.0
2006-07-12 12:49:00,146.238,146.238,146.222,146.232,158299999.0
2006-07-12 12:50:00,146.244,146.271,146.239,146.271,79300002.0
2006-07-12 12:51:00,146.286,146.287,146.262,146.265,120700001.0
2006-07-12 12:52:00,146.272,146.272,146.256,146.256,63900000.0
2006-07-12 12:53:00,146.249,146.253,146.228,146.235,111099998.0
2006-07-12 12:54:00,146.216,146.246,146.211,146.246,71100000.0
2006-07-12 12:55:00,146.246,146.246,146.224,146.226,79400000.0
2006-07-12 12:56:00,146.227,146.234,146.218,146.218,94499999.0
2006-07-12 12:57:00,146.224,146.246,146.222,146.245,100400000.0
2006-07-12 12:58:00,146.24,146.248,146.232,146.233,217199999.0
2006-07-12 12:59:00,146.228,146.267,146.227,146.251,136999998.0
2006-07-12 13:00:00,146.271,146.296,146.271,146.293,56799999.0
2006-07-12 13:01:00,146.291,146.309,146.291,146.303,118199995.0
2006-07-12 13:02:00,146.3,146.314,146.299,146.303,47700000.0
2006-07-12 13:03:00,146.304,146.304,146.287,146.287,47900001.0
2006-07-12 13:04:00,146.288,146.301,146.283,146.293,81200002.0
2006-07-12 13:05:00,146.277,146.295,146.277,146.29,60400000.0
2006-07-12 13:06:00,146.288,146.299,146.285,146.295,66200001.0
2006-07-12 13:07:00,146.291,146.299,146.288,146.293,151400005.0
2006-07-12 13:08:00,146.288,146.3,146.282,146.3,32800000.0
2006-07-12 13:09:00,146.306,146.31,146.285,146.295,109700001.0
2006-07-12 13:10:00,146.293,146.308,146.289,146.308,64400000.0
2006-07-12 13:11:00,146.317,146.335,146.317,146.33,59799999.0
2006-07-12 13:12:00,146.323,146.324,146.308,146.324,28200000.0
2006-07-12 13:13:00,146.336,146.352,146.336,146.35,136800000.0
2006-07-12 13:14:00,146.356,146.367,146.346,146.35,85700000.0
2006-07-12 13:15:00,146.347,146.376,146.347,146.376,79200000.0
2006-07-12 13:16:00,146.384,146.471,146.384,146.471,65200001.0
2006-07-12 13:17:00,146.47,146.483,146.459,146.46,141200001.0
2006-07-12 13:18:00,146.45,146.45,146.429,146.441,102099998.0
2006-07-12 13:19:00,146.437,146.449,146.432,146.434,81499998.0
2006-07-12 13:20:00,146.412,146.431,146.402,146.422,77800001.0
2006-07-12 13:21:00,146.406,146.425,146.406,146.425,90299999.0
2006-07-12 13:22:00,146.413,146.415,146.397,146.407,107899998.0
2006-07-12 13:23:00,146.417,146.421,146.402,146.416,70700000.0
2006-07-12 13:24:00,146.422,146.424,146.412,146.422,141899999.0
2006-07-12 13:25:00,146.424,146.444,146.424,146.427,117400001.0
2006-07-12 13:26:00,146.434,146.477,146.434,146.459,75200001.0
2006-07-12 13:27:00,146.453,146.455,146.41,146.419,108799998.0
2006-07-12 13:28:00,146.426,146.447,146.415,146.434,85100000.0
2006-07-12 13:29:00,146.424,146.441,146.41,146.441,84999998.0
2006-07-12 13:30:00,146.455,146.461,146.439,146.448,90500001.0
2006-07-12 13:31:00,146.438,146.438,146.415,146.43,71800000.0
2006-07-12 13:32:00,146.415,146.429,146.415,146.417,87000001.0
2006-07-12 13:33:00,146.427,146.427,146.415,146.422,95600002.0
2006-07-12 13:34:00,146.422,146.44,146.414,146.434,103600001.0
2006-07-12 13:35:00,146.439,146.459,146.437,146.456,127300001.0
2006-07-12 13:36:00,146.472,146.472,146.45,146.457,72400000.0
2006-07-12 13:37:00,146.457,146.476,146.45,146.476,86399999.0
2006-07-12 13:38:00,146.485,146.493,146.474,146.476,134600002.0
2006-07-12 13:39:00,146.471,146.488,146.467,146.485,76999999.0
2006-07-12 13:40:00,146.467,146.484,146.462,146.462,127599999.0
2006-07-12 13:41:00,146.472,146.513,146.472,146.513,117999999.0
2006-07-12 13:42:00,146.523,146.525,146.508,146.514,34300000.0
2006-07-12 13:43:00,146.51,146.51,146.488,146.492,104899997.0
2006-07-12 13:44:00,146.493,146.511,146.493,146.511,69900000.0
2006-07-12 13:45:00,146.509,146.524,146.509,146.517,49700000.0
2006-07-12 13:46:00,146.516,146.555,146.513,146.555,108800002.0
2006-07-12 13:47:00,146.546,146.557,146.539,146.548,117199999.0
2006-07-12 13:48:00,146.559,146.569,146.559,146.569,25000000.0
2006-07-12 13:49:00,146.569,146.58,146.544,146.544,105500002.0
2006-07-12 13:50:00,146.531,146.557,146.53,146.55,144400001.0
2006-07-12 13:51:00,146.551,146.551,146.524,146.535,103300001.0
2006-07-12 13:52:00,146.54,146.54,146.522,146.533,108699998.0
2006-07-12 13:53:00,146.533,146.54,146.528,146.532,117500001.0
2006-07-12 13:54:00,146.53,146.53,146.514,146.515,111399999.0
2006-07-12 13:55:00,146.5,146.522,146.492,146.504,218600000.0
2006-07-12 13:56:00,146.498,146.499,146.491,146.491,56700000.0
2006-07-12 13:57:00,146.49,146.493,146.478,146.478,118700000.0
2006-07-12 13:58:00,146.479,146.499,146.477,146.485,97500002.0
2006-07-12 13:59:00,146.487,146.492,146.476,146.476,55500000.0
2006-07-12 14:00:00,146.479,146.479,146.465,146.465,134000000.0
2006-07-12 14:01:00,146.477,146.491,146.477,146.491,39000000.0
2006-07-12 14:02:00,146.478,146.479,146.473,146.477,94599998.0
2006-07-12 14:03:00,146.481,146.491,146.477,146.48,96799999.0
2006-07-12 14:04:00,146.484,146.501,146.48,146.501,86300000.0
2006-07-12 14:05:00,146.492,146.494,146.473,146.494,135200001.0
2006-07-12 14:06:00,146.487,146.487,146.476,146.478,142800003.0
2006-07-12 14:07:00,146.483,146.515,146.483,146.508,64400000.0
2006-07-12 14:08:00,146.504,146.509,146.492,146.503,153899999.0
2006-07-12 14:09:00,146.508,146.535,146.508,146.533,62899998.0
2006-07-12 14:10:00,146.532,146.547,146.531,146.532,41600000.0
2006-07-12 14:11:00,146.55,146.555,146.55,146.55,67499999.0
2006-07-12 14:12:00,146.562,146.566,146.542,146.542,92099998.0
2006-07-12 14:13:00,146.537,146.559,146.537,146.549,115800000.0
2006-07-12 14:14:00,146.553,146.553,146.538,146.538,147699999.0
2006-07-12 14:15:00,146.536,146.579,146.536,146.575,104800000.0
2006-07-12 14:16:00,146.568,146.57,146.557,146.565,157100000.0
2006-07-12 14:17:00,146.572,146.587,146.566,146.575,48800000.0
2006-07-12 14:18:00,146.577,146.599,146.577,146.589,61999999.0
2006-07-12 14:19:00,146.586,146.599,146.582,146.583,141900000.0
2006-07-12 14:20:00,146.593,146.613,146.593,146.609,92599999.0
2006-07-12 14:21:00,146.595,146.613,146.595,146.604,57700000.0
2006-07-12 14:22:00,146.614,146.63,146.614,146.62,231700005.0
2006-07-12 14:23:00,146.621,146.663,146.614,146.656,156799998.0
2006-07-12 14:24:00,146.661,146.661,146.645,146.649,30200000.0
2006-07-12 14:25:00,146.629,146.645,146.622,146.642,95700002.0
2006-07-12 14:26:00,146.637,146.656,146.632,146.642,122099997.0
2006-07-12 14:27:00,146.639,146.652,146.622,146.629,158599997.0
2006-07-12 14:28:00,146.62,146.62,146.6,146.62,76800001.0
2006-07-12 14:29:00,146.605,146.605,146.584,146.591,103300001.0
2006-07-12 14:30:00,146.573,146.65,146.572,146.65,40799999.0
2006-07-12 14:31:00,146.659,146.659,146.497,146.508,67400000.0
2006-07-12 14:32:00,146.499,146.566,146.489,146.56,132600000.0
2006-07-12 14:33:00,146.554,146.573,146.551,146.562,136999998.0
2006-07-12 14:34:00,146.571,146.584,146.552,146.557,73300000.0
2006-07-12 14:35:00,146.561,146.561,146.516,146.531,112599999.0
2006-07-12 14:36:00,146.521,146.534,146.506,146.52,128299999.0
2006-07-12 14:37:00,146.531,146.543,146.516,146.542,111100000.0
2006-07-12 14:38:00,146.538,146.538,146.491,146.491,125400001.0
2006-07-12 14:39:00,146.496,146.514,146.482,146.497,71400000.0
2006-07-12 14:40:00,146.507,146.509,146.488,146.489,105099999.0
2006-07-12 14:41:00,146.486,146.521,146.472,146.518,45400000.0
2006-07-12 14:42:00,146.517,146.534,146.492,146.492,82500000.0
2006-07-12 14:43:00,146.495,146.525,146.495,146.502,123700000.0
2006-07-12 14:44:00,146.536,146.572,146.529,146.572,127900000.0
2006-07-12 14:45:00,146.571,146.576,146.563,146.569,128500002.0
2006-07-12 14:46:00,146.563,146.573,146.547,146.547,136900002.0
2006-07-12 14:47:00,146.543,146.565,146.534,146.565,65600000.0
2006-07-12 14:48:00,146.578,146.618,146.571,146.595,192799998.0
2006-07-12 14:49:00,146.58,146.597,146.577,146.592,82500000.0
2006-07-12 14:50:00,146.602,146.61,146.584,146.6,48500000.0
2006-07-12 14:51:00,146.608,146.615,146.58,146.595,152099997.0
2006-07-12 14:52:00,146.591,146.603,146.591,146.595,70500001.0
2006-07-12 14:53:00,146.602,146.626,146.599,146.625,124799999.0
2006-07-12 14:54:00,146.631,146.634,146.588,146.588,121300000.0
2006-07-12 14:55:00,146.582,146.625,146.582,146.616,166899999.0
2006-07-12 14:56:00,146.613,146.626,146.603,146.613,66100000.0
2006-07-12 14:57:00,146.625,146.631,146.609,146.626,127400000.0
2006-07-12 14:58:00,146.626,146.636,146.623,146.623,61300000.0
2006-07-12 14:59:00,146.634,146.644,146.612,146.627,119999998.0
2006-07-12 15:00:00,146.637,146.646,146.633,146.644,46400000.0
2006-07-12 15:01:00,146.641,146.641,146.619,146.619,13600000.0
2006-07-12 15:02:00,146.583,146.608,146.583,146.602,155499999.0
2006-07-12 15:03:00,146.612,146.642,146.612,146.631,90700000.0
2006-07-12 15:04:00,146.632,146.632,146.597,146.597,159399997.0
2006-07-12 15:05:00,146.606,146.631,146.606,146.625,110300000.0
2006-07-12 15:06:00,146.633,146.633,146.625,146.625,142299998.0
2006-07-12 15:07:00,146.626,146.635,146.615,146.615,125400001.0
2006-07-12 15:08:00,146.615,146.615,146.592,146.592,145500002.0
2006-07-12 15:09:00,146.589,146.605,146.589,146.59,142299998.0
2006-07-12 15:10:00,146.589,146.603,146.585,146.587,103400000.0
2006-07-12 15:11:00,146.584,146.601,146.584,146.589,149600002.0
2006-07-12 15:12:00,146.589,146.594,146.573,146.58,186100000.0
2006-07-12 15:13:00,146.574,146.574,146.542,146.545,98100000.0
2006-07-12 15:14:00,146.554,146.564,146.546,146.547,81600000.0
2006-07-12 15:15:00,146.54,146.577,146.54,146.577,63200000.0
2006-07-12 15:16:00,146.581,146.59,146.574,146.574,94900000.0
2006-07-12 15:17:00,146.576,146.576,146.544,146.544,51200000.0
2006-07-12 15:18:00,146.535,146.545,146.534,146.542,121599999.0
2006-07-12 15:19:00,146.541,146.551,146.536,146.536,65100001.0
2006-07-12 15:20:00,146.523,146.531,146.514,146.531,83300000.0
2006-07-12 15:21:00,146.529,146.535,146.52,146.535,78300000.0
2006-07-12 15:22:00,146.538,146.555,146.538,146.555,79099999.0
2006-07-12 15:23:00,146.549,146.58,146.549,146.58,83599999.0
2006-07-12 15:24:00,146.586,146.607,146.584,146.591,136199999.0
2006-07-12 15:25:00,146.599,146.601,146.584,146.596,58199999.0
2006-07-12 15:26:00,146.595,146.603,146.583,146.583,79900000.0
2006-07-12 15:27:00,146.588,146.589,146.574,146.574,109500000.0
2006-07-12 15:28:00,146.58,146.587,146.568,146.587,130000002.0
2006-07-12 15:29:00,146.597,146.624,146.597,146.62,112500002.0
2006-07-12 15:30:00,146.618,146.621,146.596,146.602,105699999.0
2006-07-12 15:31:00,146.602,146.607,146.591,146.607,128599999.0
2006-07-12 15:32:00,146.615,146.621,146.606,146.609,132800001.0
2006-07-12 15:33:00,146.622,146.633,146.622,146.629,115200000.0
2006-07-12 15:34:00,146.631,146.632,146.612,146.618,92800001.0
2006-07-12 15:35:00,146.625,146.625,146.608,146.608,58499999.0
2006-07-12 15:36:00,146.612,146.612,146.59,146.597,153000002.0
2006-07-12 15:37:00,146.613,146.63,146.605,146.625,78099998.0
2006-07-12 15:38:00,146.619,146.63,146.615,146.624,148000002.0
2006-07-12 15:39:00,146.605,146.619,146.605,146.615,110500001.0
2006-07-12 15:40:00,146.618,146.621,146.604,146.604,114400002.0
2006-07-12 15:41:00,146.602,146.602,146.588,146.593,29600000.0
2006-07-12 15:42:00,146.594,146.618,146.594,146.611,66399999.0
2006-07-12 15:43:00,146.605,146.617,146.603,146.603,72300000.0
2006-07-12 15:44:00,146.598,146.603,146.586,146.587,34400000.0
2006-07-12 15:45:00,146.585,146.588,146.568,146.58,109699998.0
2006-07-12 15:46:00,146.574,146.589,146.572,146.585,208400001.0
2006-07-12 15:47:00,146.587,146.587,146.573,146.575,88999998.0
2006-07-12 15:48:00,146.57,146.6,146.566,146.582,111800000.0
2006-07-12 15:49:00,146.593,146.593,146.582,146.582,45600000.0
2006-07-12 15:50:00,146.603,146.643,146.603,146.643,82900000.0
2006-07-12 15:51:00,146.658,146.669,146.653,146.663,88099999.0
2006-07-12 15:52:00,146.66,146.671,146.636,146.648,108600000.0
2006-07-12 15:53:00,146.672,146.686,146.66,146.666,42000000.0
2006-07-12 15:54:00,146.665,146.683,146.665,146.679,108800001.0
2006-07-12 15:55:00,146.668,146.671,146.637,146.637,28000000.0
2006-07-12 15:56:00,146.634,146.643,146.624,146.624,77500000.0
2006-07-12 15:57:00,146.623,146.629,146.608,146.613,79000002.0
2006-07-12 15:58:00,146.6,146.605,146.582,146.605,89399999.0
2006-07-12 15:59:00,146.525,146.559,146.425,146.556,129099998.0
2006-07-12 16:00:00,146.567,146.591,146.566,146.571,58400000.0
2006-07-12 16:01:00,146.592,146.611,146.591,146.591,113500001.0
2006-07-12 16:02:00,146.6,146.619,146.595,146.595,59100000.0
2006-07-12 16:03:00,146.616,146.616,146.574,146.581,132400001.0
2006-07-12 16:04:00,146.568,146.579,146.554,146.579,105300002.0
2006-07-12 16:05:00,146.573,146.629,146.569,146.629,109499997.0
2006-07-12 16:06:00,146.618,146.678,146.615,146.674,82100000.0
2006-07-12 16:07:00,146.672,146.688,146.658,146.688,103900000.0
2006-07-12 16:08:00,146.697,146.697,146.651,146.658,143399996.0
2006-07-12 16:09:00,146.667,146.718,146.667,146.695,124799999.0
2006-07-12 16:10:00,146.704,146.717,146.691,146.71,149599996.0
2006-07-12 16:11:00,146.71,146.727,146.71,146.727,105500000.0
2006-07-12 16:12:00,146.707,146.729,146.697,146.703,64400000.0
2006-07-12 16:13:00,146.696,146.726,146.693,146.726,108799998.0
2006-07-12 16:14:00,146.719,146.731,146.694,146.719,157300004.0
2006-07-12 16:15:00,146.704,146.714,146.682,146.696,181699999.0
2006-07-12 16:16:00,146.714,146.747,146.714,146.734,78400000.0
2006-07-12 16:17:00,146.74,146.742,146.723,146.734,117800000.0
2006-07-12 16:18:00,146.741,146.742,146.714,146.72,81999998.0
2006-07-12 16:19:00,146.727,146.742,146.72,146.742,74700000.0
2006-07-12 16:20:00,146.748,146.748,146.729,146.737,93899996.0
2006-07-12 16:21:00,146.745,146.749,146.729,146.737,115200002.0
2006-07-12 16:22:00,146.731,146.741,146.708,146.714,80699999.0
2006-07-12 16:23:00,146.706,146.708,146.676,146.676,115000000.0
2006-07-12 16:24:00,146.658,146.665,146.636,146.636,91500001.0
2006-07-12 16:25:00,146.642,146.656,146.64,146.646,69600000.0
2006-07-12 16:26:00,146.645,146.649,146.628,146.641,91200000.0
2006-07-12 16:27:00,146.649,146.666,146.638,146.659,172000000.0
2006-07-12 16:28:00,146.653,146.669,146.653,146.663,141299999.0
2006-07-12 16:29:00,146.655,146.682,146.655,146.682,105899999.0
2006-07-12 16:30:00,146.687,146.696,146.674,146.696,93100000.0
2006-07-12 16:31:00,146.695,146.709,146.694,146.7,117499999.0
2006-07-12 16:32:00,146.69,146.702,146.682,146.692,75100000.0
2006-07-12 16:33:00,146.678,146.698,146.665,146.674,181900001.0
2006-07-12 16:34:00,146.659,146.666,146.627,146.627,125499999.0
2006-07-12 16:35:00,146.633,146.673,146.627,146.668,57600000.0
2006-07-12 16:36:00,146.667,146.686,146.667,146.686,148100000.0
2006-07-12 16:37:00,146.686,146.717,146.686,146.716,41600000.0
2006-07-12 16:38:00,146.719,146.725,146.697,146.697,87599999.0
2006-07-12 16:39:00,146.703,146.725,146.703,146.725,87699999.0
2006-07-12 16:40:00,146.727,146.737,146.724,146.725,63900001.0
2006-07-12 16:41:00,146.729,146.747,146.729,146.746,145200000.0
2006-07-12 16:42:00,146.749,146.749,146.716,146.723,80000000.0
2006-07-12 16:43:00,146.741,146.751,146.723,146.723,61600000.0
2006-07-12 16:44:00,146.721,146.732,146.708,146.71,95200000.0
2006-07-12 16:45:00,146.717,146.725,146.706,146.706,134000002.0
2006-07-12 16:46:00,146.703,146.71,146.691,146.694,92699999.0
2006-07-12 16:47:00,146.695,146.695,146.684,146.695,114199998.0
2006-07-12 16:48:00,146.687,146.703,146.677,146.697,114899998.0
2006-07-12 16:49:00,146.699,146.703,146.687,146.698,58100000.0
2006-07-12 16:50:00,146.701,146.701,146.679,146.692,100399999.0
2006-07-12 16:51:00,146.693,146.708,146.693,146.7,103599999.0
2006-07-12 16:52:00,146.694,146.696,146.677,146.677,168600001.0
2006-07-12 16:53:00,146.687,146.702,146.67,146.67,55899999.0
2006-07-12 16:54:00,146.658,146.678,146.652,146.658,87900001.0
2006-07-12 16:55:00,146.649,146.649,146.634,146.641,52699999.0
2006-07-12 16:56:00,146.642,146.654,146.633,146.654,42500000.0
2006-07-12 16:57:00,146.667,146.674,146.646,146.658,115999997.0
2006-07-12 16:58:00,146.672,146.672,146.657,146.664,127100000.0
2006-07-12 16:59:00,146.646,146.651,146.618,146.631,73100000.0
2006-07-12 17:00:00,146.629,146.637,146.607,146.637,83900000.0
2006-07-12 17:01:00,146.631,146.636,146.627,146.627,128799999.0
2006-07-12 17:02:00,146.628,146.644,146.612,146.644,61500000.0
2006-07-12 17:03:00,146.639,146.648,146.623,146.623,121599999.0
2006-07-12 17:04:00,146.62,146.649,146.62,146.649,164499998.0
2006-07-12 17:05:00,146.642,146.652,146.638,146.639,103099999.0
2006-07-12 17:06:00,146.644,146.65,146.63,146.63,57900002.0
2006-07-12 17:07:00,146.625,146.65,146.625,146.65,139999998.0
2006-07-12 17:08:00,146.647,146.647,146.634,146.64,100400002.0
2006-07-12 17:09:00,146.636,146.638,146.626,146.638,48500000.0
2006-07-12 17:10:00,146.635,146.643,146.618,146.618,160499997.0
2006-07-12 17:11:00,146.629,146.638,146.618,146.624,134299998.0
2006-07-12 17:12:00,146.625,146.64,146.623,146.64,73900000.0
2006-07-12 17:13:00,146.639,146.653,146.624,146.624,88200000.0
2006-07-12 17:14:00,146.625,146.625,146.612,146.612,53700001.0
2006-07-12 17:15:00,146.596,146.613,146.592,146.613,77900002.0
2006-07-12 17:16:00,146.615,146.616,146.6,146.616,28800000.0
2006-07-12 17:17:00,146.623,146.625,146.611,146.613,94600002.0
2006-07-12 17:18:00,146.599,146.611,146.595,146.61,139099999.0
2006-07-12 17:19:00,146.606,146.606,146.583,146.587,72700001.0
2006-07-12 17:20:00,146.576,146.576,146.553,146.576,115099999.0
2006-07-12 17:21:00,146.595,146.6,146.58,146.593,88599999.0
2006-07-12 17:22:00,146.593,146.61,146.586,146.61,32700000.0
2006-07-12 17:23:00,146.599,146.612,146.593,146.602,94899999.0
2006-07-12 17:24:00,146.596,146.608,146.582,146.582,74700000.0
2006-07-12 17:25:00,146.583,146.587,146.577,146.578,121000001.0
2006-07-12 17:26:00,146.582,146.603,146.582,146.603,20300000.0
2006-07-12 17:27:00,146.596,146.596,146.583,146.59,81999999.0
2006-07-12 17:28:00,146.587,146.6,146.587,146.594,60099999.0
2006-07-12 17:29:00,146.593,146.613,146.587,146.613,78600001.0
2006-07-12 17:30:00,146.618,146.623,146.612,146.622,73599999.0
2006-07-12 17:31:00,146.624,146.624,146.607,146.609,97499998.0
2006-07-12 17:32:00,146.614,146.641,146.612,146.641,154500001.0
2006-07-12 17:33:00,146.637,146.642,146.634,146.638,35500000.0
2006-07-12 17:34:00,146.641,146.644,146.632,146.637,96900002.0
2006-07-12 17:35:00,146.636,146.636,146.613,146.613,58800002.0
2006-07-12 17:36:00,146.626,146.644,146.626,146.638,66199999.0
2006-07-12 17:37:00,146.637,146.661,146.637,146.66,73900000.0
2006-07-12 17:38:00,146.662,146.662,146.626,146.63,110800001.0
2006-07-12 17:39:00,146.616,146.617,146.615,146.615,28700001.0
2006-07-12 17:40:00,146.615,146.629,146.615,146.629,116099999.0
2006-07-12 17:41:00,146.628,146.65,146.622,146.65,97000000.0
2006-07-12 17:42:00,146.65,146.659,146.618,146.643,135300001.0
2006-07-12 17:43:00,146.639,146.648,146.63,146.63,149900001.0
2006-07-12 17:44:00,146.626,146.626,146.614,146.619,70799999.0
2006-07-12 17:45:00,146.614,146.617,146.602,146.617,100800000.0
2006-07-12 17:46:00,146.621,146.626,146.608,146.615,81800000.0
2006-07-12 17:47:00,146.613,146.615,146.598,146.615,72799998.0
2006-07-12 17:48:00,146.624,146.624,146.606,146.622,84800000.0
2006-07-12 17:49:00,146.62,146.621,146.607,146.617,64399999.0
2006-07-12 17:50:00,146.624,146.629,146.616,146.618,71600001.0
2006-07-12 17:51:00,146.618,146.638,146.607,146.638,81600000.0
2006-07-12 17:52:00,146.638,146.638,146.627,146.63,100699997.0
2006-07-12 17:53:00,146.622,146.63,146.622,146.622,110000003.0
2006-07-12 17:54:00,146.622,146.635,146.614,146.633,117500002.0
2006-07-12 17:55:00,146.624,146.662,146.624,146.662,139500001.0
2006-07-12 17:56:00,146.659,146.659,146.635,146.635,53900000.0
2006-07-12 17:57:00,146.641,146.671,146.641,146.67,91199998.0
2006-07-12 17:58:00,146.682,146.682,146.667,146.682,44000000.0
2006-07-12 17:59:00,146.651,146.68,146.632,146.632,56300000.0
2006-07-12 18:00:00,146.618,146.622,146.604,146.611,120999999.0
2006-07-12 18:01:00,146.597,146.623,146.597,146.61,1444199995.0
2006-07-12 18:02:00,146.61,146.64,146.61,146.63,2092899998.0
2006-07-12 18:03:00,146.652,146.656,146.636,146.656,2092899998.0
2006-07-12 18:04:00,146.665,146.701,146.66,146.66,1472900000.0
2006-07-12 18:05:00,146.658,146.686,146.658,146.68,1761300001.0
2006-07-12 18:06:00,146.677,146.688,146.658,146.661,1214400002.0
2006-07-12 18:07:00,146.647,146.649,146.628,146.645,1838800000.0
2006-07-12 18:08:00,146.644,146.644,146.623,146.638,1745399996.0
2006-07-12 18:09:00,146.642,146.647,146.622,146.635,1540799992.0
2006-07-12 18:10:00,146.642,146.662,146.632,146.662,976799993.0
2006-07-12 18:11:00,146.662,146.662,146.642,146.642,577999997.0
2006-07-12 18:12:00,146.638,146.648,146.624,146.64,815199996.0
2006-07-12 18:13:00,146.644,146.646,146.628,146.628,1295599990.0
2006-07-12 18:14:00,146.626,146.631,146.622,146.63,1165299998.0
2006-07-12 18:15:00,146.63,146.638,146.622,146.626,1738100002.0
2006-07-12 18:16:00,146.62,146.627,146.615,146.617,1370099998.0
2006-07-12 18:17:00,146.616,146.624,146.602,146.615,704899998.0
2006-07-12 18:18:00,146.613,146.613,146.594,146.607,457700000.0
2006-07-12 18:19:00,146.607,146.608,146.591,146.595,910199999.0
2006-07-12 18:20:00,146.594,146.627,146.594,146.617,1641899998.0
2006-07-12 18:21:00,146.626,146.649,146.617,146.643,1181600003.0
2006-07-12 18:22:00,146.647,146.68,146.641,146.667,1049299995.0
2006-07-12 18:23:00,146.665,146.674,146.659,146.67,1431199997.0
2006-07-12 18:24:00,146.66,146.663,146.635,146.635,947799996.0
2006-07-12 18:25:00,146.642,146.663,146.64,146.663,1159900002.0
2006-07-12 18:26:00,146.662,146.67,146.65,146.65,1057100001.0
2006-07-12 18:27:00,146.648,146.662,146.647,146.651,713999999.0
2006-07-12 18:28:00,146.664,146.679,146.66,146.66,796799999.0
2006-07-12 18:29:00,146.655,146.662,146.635,146.649,774300004.0
2006-07-12 18:30:00,146.645,146.646,146.629,146.644,412199997.0
2006-07-12 18:31:00,146.645,146.668,146.631,146.667,1016100004.0
2006-07-12 18:32:00,146.665,146.681,146.656,146.663,1242200003.0
2006-07-12 18:33:00,146.659,146.666,146.643,146.652,1688400004.0
2006-07-12 18:34:00,146.65,146.653,146.632,146.632,1245699981.0
2006-07-12 18:35:00,146.646,146.663,146.644,146.655,999399999.0
2006-07-12 18:36:00,146.657,146.676,146.635,146.676,708900008.0
2006-07-12 18:37:00,146.676,146.678,146.658,146.658,570599997.0
2006-07-12 18:38:00,146.654,146.654,146.635,146.637,319700001.0
2006-07-12 18:39:00,146.634,146.634,146.619,146.622,487100000.0
2006-07-12 18:40:00,146.614,146.629,146.612,146.618,1027499993.0
2006-07-12 18:41:00,146.62,146.622,146.598,146.598,467200001.0
2006-07-12 18:42:00,146.593,146.614,146.576,146.576,746199998.0
2006-07-12 18:43:00,146.577,146.588,146.575,146.58,272400003.0
2006-07-12 18:44:00,146.575,146.578,146.558,146.573,329800000.0
2006-07-12 18:45:00,146.572,146.604,146.572,146.58,256100001.0
2006-07-12 18:46:00,146.577,146.578,146.564,146.576,572799999.0
2006-07-12 18:47:00,146.569,146.575,146.561,146.563,179399997.0
2006-07-12 18:48:00,146.569,146.588,146.562,146.577,607199996.0
2006-07-12 18:49:00,146.582,146.618,146.582,146.615,615799995.0
2006-07-12 18:50:00,146.614,146.614,146.579,146.583,718300000.0
2006-07-12 18:51:00,146.58,146.59,146.575,146.59,406800000.0
2006-07-12 18:52:00,146.597,146.603,146.583,146.594,719399997.0
2006-07-12 18:53:00,146.598,146.644,146.598,146.63,898599996.0
2006-07-12 18:54:00,146.635,146.658,146.629,146.643,696199999.0
2006-07-12 18:55:00,146.645,146.658,146.636,146.637,956400002.0
2006-07-12 18:56:00,146.64,146.669,146.633,146.65,543799999.0
2006-07-12 18:57:00,146.651,146.653,146.629,146.64,643099991.0
2006-07-12 18:58:00,146.642,146.644,146.625,146.628,799300000.0
2006-07-12 18:59:00,146.631,146.649,146.63,146.648,878300004.0
2006-07-12 19:00:00,146.646,146.678,146.646,146.66,349700000.0
2006-07-12 19:01:00,146.663,146.68,146.662,146.672,303600000.0
2006-07-12 19:02:00,146.66,146.66,146.628,146.637,362900001.0
2006-07-12 19:03:00,146.635,146.659,146.635,146.648,696899994.0
2006-07-12 19:04:00,146.651,146.663,146.641,146.663,452499996.0
2006-07-12 19:05:00,146.666,146.669,146.637,146.637,573499992.0
2006-07-12 19:06:00,146.646,146.685,146.646,146.685,847299997.0
2006-07-12 19:07:00,146.691,146.704,146.677,146.677,971400005.0
2006-07-12 19:08:00,146.683,146.71,146.683,146.683,784199995.0
2006-07-12 19:09:00,146.68,146.703,146.67,146.685,694100000.0
2006-07-12 19:10:00,146.69,146.692,146.678,146.685,154100000.0
2006-07-12 19:11:00,146.684,146.69,146.675,146.675,326199999.0
2006-07-12 19:12:00,146.682,146.701,146.682,146.701,355999995.0
2006-07-12 19:13:00,146.702,146.702,146.682,146.682,132700001.0
2006-07-12 19:14:00,146.675,146.681,146.659,146.674,255500001.0
2006-07-12 19:15:00,146.671,146.683,146.667,146.68,934399992.0
2006-07-12 19:16:00,146.68,146.695,146.667,146.695,339000001.0
2006-07-12 19:17:00,146.693,146.697,146.685,146.687,437000001.0
2006-07-12 19:18:00,146.69,146.706,146.674,146.674,290599998.0
2006-07-12 19:19:00,146.668,146.67,146.649,146.659,568200004.0
2006-07-12 19:20:00,146.659,146.671,146.643,146.643,373500004.0
2006-07-12 19:21:00,146.654,146.67,146.646,146.67,554400000.0
2006-07-12 19:22:00,146.676,146.682,146.663,146.663,85199999.0
2006-07-12 19:23:00,146.674,146.687,146.666,146.687,1246099998.0
2006-07-12 19:24:00,146.687,146.695,146.674,146.68,588500003.0
2006-07-12 19:25:00,146.668,146.676,146.635,146.67,611299995.0
2006-07-12 19:26:00,146.666,146.677,146.635,146.666,1107699994.0
2006-07-12 19:27:00,146.67,146.678,146.661,146.674,787399988.0
2006-07-12 19:28:00,146.67,146.67,146.641,146.645,694200002.0
2006-07-12 19:29:00,146.646,146.656,146.646,146.648,452399998.0
2006-07-12 19:30:00,146.651,146.659,146.641,146.653,828099994.0
2006-07-12 19:31:00,146.65,146.65,146.628,146.628,794699995.0
2006-07-12 19:32:00,146.626,146.674,146.626,146.674,701199998.0
2006-07-12 19:33:00,146.678,146.686,146.668,146.675,549599997.0
2006-07-12 19:34:00,146.675,146.691,146.668,146.668,837199994.0
2006-07-12 19:35:00,146.661,146.673,146.656,146.664,595599994.0
2006-07-12 19:36:00,146.672,146.68,146.65,146.68,465900004.0
2006-07-12 19:37:00,146.678,146.679,146.668,146.668,69800000.0
2006-07-12 19:38:00,146.667,146.667,146.643,146.643,614099997.0
2006-07-12 19:39:00,146.643,146.66,146.631,146.64,678799998.0
2006-07-12 19:40:00,146.649,146.661,146.643,146.658,748300000.0
2006-07-12 19:41:00,146.658,146.667,146.655,146.66,756999996.0
2006-07-12 19:42:00,146.66,146.661,146.645,146.66,459799999.0
2006-07-12 19:43:00,146.66,146.661,146.646,146.648,108899999.0
2006-07-12 19:44:00,146.651,146.671,146.651,146.659,656299996.0
2006-07-12 19:45:00,146.667,146.673,146.663,146.666,111800000.0
2006-07-12 19:46:00,146.665,146.67,146.66,146.665,395799994.0
2006-07-12 19:47:00,146.665,146.666,146.654,146.662,219399997.0
2006-07-12 19:48:00,146.663,146.672,146.65,146.65,1135699998.0
2006-07-12 19:49:00,146.653,146.682,146.653,146.682,290200000.0
2006-07-12 19:50:00,146.691,146.708,146.684,146.7,374900003.0
2006-07-12 19:51:00,146.7,146.71,146.685,146.685,329000001.0
2006-07-12 19:52:00,146.685,146.689,146.672,146.672,624999998.0
2006-07-12 19:53:00,146.675,146.682,146.67,146.673,492899997.0
2006-07-12 19:54:00,146.67,146.67,146.654,146.665,283000002.0
2006-07-12 19:55:00,146.667,146.676,146.662,146.662,194399999.0
2006-07-12 19:56:00,146.664,146.675,146.662,146.664,572700003.0
2006-07-12 19:57:00,146.655,146.674,146.649,146.669,499400001.0
2006-07-12 19:58:00,146.679,146.696,146.679,146.691,679800007.0
2006-07-12 19:59:00,146.698,146.72,146.692,146.703,458299999.0
2006-07-12 20:00:00,146.71,146.731,146.71,146.73,188499997.0
2006-07-12 20:01:00,146.727,146.727,146.706,146.709,400100000.0
2006-07-12 20:02:00,146.705,146.717,146.701,146.701,172100002.0
2006-07-12 20:03:00,146.705,146.718,146.69,146.71,257600001.0
2006-07-12 20:04:00,146.707,146.71,146.694,146.696,396600001.0
2006-07-12 20:05:00,146.692,146.698,146.684,146.687,561499998.0
2006-07-12 20:06:00,146.695,146.732,146.695,146.72,681700000.0
2006-07-12 20:07:00,146.712,146.724,146.699,146.713,309400001.0
2006-07-12 20:08:00,146.714,146.723,146.71,146.714,577500004.0
2006-07-12 20:09:00,146.706,146.709,146.69,146.709,429999996.0
2006-07-12 20:10:00,146.703,146.709,146.691,146.702,296100002.0
2006-07-12 20:11:00,146.707,146.707,146.68,146.698,642700001.0
2006-07-12 20:12:00,146.694,146.706,146.69,146.702,840500000.0
2006-07-12 20:13:00,146.702,146.702,146.69,146.692,305899999.0
2006-07-12 20:14:00,146.683,146.698,146.671,146.696,393699999.0
2006-07-12 20:15:00,146.702,146.702,146.675,146.68,608300000.0
2006-07-12 20:16:00,146.679,146.697,146.677,146.686,625300000.0
2006-07-12 20:17:00,146.691,146.697,146.681,146.69,178899997.0
2006-07-12 20:18:00,146.698,146.699,146.689,146.699,251200002.0
2006-07-12 20:19:00,146.701,146.704,146.691,146.691,459000002.0
2006-07-12 20:20:00,146.692,146.7,146.69,146.695,245400000.0
2006-07-12 20:21:00,146.695,146.699,146.689,146.695,393599997.0
2006-07-12 20:22:00,146.69,146.69,146.655,146.655,517799995.0
2006-07-12 20:23:00,146.655,146.657,146.635,146.652,377699994.0
2006-07-12 20:24:00,146.66,146.672,146.652,146.662,250399998.0
2006-07-12 20:25:00,146.665,146.689,146.665,146.684,469400002.0
2006-07-12 20:26:00,146.686,146.698,146.683,146.693,463600001.0
2006-07-12 20:27:00,146.692,146.696,146.684,146.687,739599998.0
2006-07-12 20:28:00,146.673,146.678,146.665,146.678,1028800000.0
2006-07-12 20:29:00,146.678,146.691,146.669,146.674,944199998.0
2006-07-12 20:30:00,146.672,146.682,146.664,146.682,1566799994.0
2006-07-12 20:31:00,146.683,146.692,146.668,146.688,1173999996.0
2006-07-12 20:32:00,146.69,146.699,146.68,146.693,1014799999.0
2006-07-12 20:33:00,146.692,146.694,146.681,146.687,527099999.0
2006-07-12 20:34:00,146.68,146.69,146.67,146.673,380499995.0
2006-07-12 20:35:00,146.675,146.685,146.666,146.675,383800001.0
2006-07-12 20:36:00,146.673,146.673,146.654,146.659,557300004.0
2006-07-12 20:37:00,146.659,146.675,146.659,146.675,389399999.0
2006-07-12 20:38:00,146.681,146.681,146.654,146.666,662100002.0
2006-07-12 20:39:00,146.659,146.666,146.637,146.662,570600000.0
2006-07-12 20:40:00,146.662,146.681,146.66,146.669,1037699999.0
2006-07-12 20:41:00,146.67,146.675,146.662,146.673,477899993.0
2006-07-12 20:42:00,146.672,146.672,146.652,146.66,296600002.0
2006-07-12 20:43:00,146.661,146.676,146.657,146.663,490999999.0
2006-07-12 20:44:00,146.665,146.682,146.663,146.682,849400006.0
2006-07-12 20:45:00,146.693,146.698,146.679,146.69,754599999.0
2006-07-12 20:46:00,146.7,146.706,146.69,146.696,940499997.0
2006-07-12 20:47:00,146.69,146.703,146.687,146.691,860099997.0
2006-07-12 20:48:00,146.695,146.698,146.684,146.685,567199998.0
2006-07-12 20:49:00,146.69,146.699,146.682,146.699,324800000.0
2006-07-12 20:50:00,146.696,146.71,146.692,146.698,1194500002.0
2006-07-12 20:51:00,146.696,146.707,146.687,146.699,509199995.0
2006-07-12 20:52:00,146.703,146.72,146.703,146.711,321899999.0
2006-07-12 20:53:00,146.712,146.729,146.71,146.722,716899998.0
2006-07-12 20:54:00,146.713,146.72,146.693,146.715,360999999.0
2006-07-12 20:55:00,146.71,146.725,146.706,146.713,930300003.0
2006-07-12 20:56:00,146.703,146.711,146.688,146.688,775300006.0
2006-07-12 20:57:00,146.684,146.697,146.675,146.678,755499999.0
2006-07-12 20:58:00,146.685,146.718,146.67,146.713,1165399997.0
2006-07-12 20:59:00,146.713,146.728,146.71,146.72,1130899994.0
2006-07-12 21:00:00,146.718,146.72,146.7,146.703,1105200000.0
2006-07-12 21:01:00,146.705,146.705,146.69,146.698,987499992.0
2006-07-12 21:02:00,146.692,146.71,146.691,146.695,438700001.0
2006-07-12 21:03:00,146.692,146.702,146.681,146.681,1025999999.0
2006-07-12 21:04:00,146.682,146.695,146.68,146.693,366000001.0
2006-07-12 21:05:00,146.704,146.719,146.7,146.71,596600003.0
2006-07-12 21:06:00,146.702,146.71,146.696,146.697,813400009.0
2006-07-12 21:07:00,146.701,146.712,146.696,146.708,644299993.0
2006-07-12 21:08:00,146.707,146.709,146.695,146.695,356900002.0
2006-07-12 21:09:00,146.705,146.708,146.693,146.705,199600000.0
2006-07-12 21:10:00,146.705,146.715,146.703,146.705,366800001.0
2006-07-12 21:11:00,146.698,146.706,146.689,146.7,251800000.0
2006-07-12 21:12:00,146.703,146.717,146.703,146.706,385300000.0
2006-07-12 21:13:00,146.707,146.722,146.704,146.72,672100006.0
2006-07-12 21:14:00,146.711,146.727,146.711,146.712,802399999.0
2006-07-12 21:15:00,146.713,146.732,146.711,146.715,706500003.0
2006-07-12 21:16:00,146.713,146.719,146.699,146.71,591099997.0
2006-07-12 21:17:00,146.704,146.725,146.704,146.722,977199991.0
2006-07-12 21:18:00,146.725,146.727,146.714,146.718,312799999.0
2006-07-12 21:19:00,146.716,146.731,146.716,146.716,629600001.0
2006-07-12 21:20:00,146.72,146.724,146.709,146.714,1276599997.0
2006-07-12 21:21:00,146.712,146.718,146.702,146.705,680300003.0
2006-07-12 21:22:00,146.703,146.705,146.684,146.699,1232700001.0
2006-07-12 21:23:00,146.698,146.703,146.69,146.69,726099998.0
2006-07-12 21:24:00,146.692,146.707,146.69,146.69,513299999.0
2006-07-12 21:25:00,146.697,146.703,146.684,146.691,652200000.0
2006-07-12 21:26:00,146.695,146.695,146.677,146.677,240100001.0
2006-07-12 21:27:00,146.682,146.682,146.665,146.674,186899999.0
2006-07-12 21:28:00,146.671,146.677,146.671,146.673,70399998.0
2006-07-12 21:29:00,146.675,146.68,146.665,146.67,211299999.0
2006-07-12 21:30:00,146.667,146.681,146.665,146.679,278899995.0
2006-07-12 21:31:00,146.678,146.68,146.673,146.68,74600000.0
2006-07-12 21:32:00,146.677,146.684,146.661,146.678,395899998.0
2006-07-12 21:33:00,146.68,146.687,146.674,146.683,108700002.0
2006-07-12 21:34:00,146.685,146.691,146.68,146.681,284400000.0
2006-07-12 21:35:00,146.678,146.681,146.666,146.673,273900004.0
2006-07-12 21:36:00,146.678,146.687,146.678,146.683,195100002.0
2006-07-12 21:37:00,146.69,146.696,146.683,146.683,223199997.0
2006-07-12 21:38:00,146.685,146.688,146.68,146.68,110399999.0
2006-07-12 21:39:00,146.68,146.68,146.673,146.68,206600003.0
2006-07-12 21:40:00,146.677,146.677,146.666,146.673,299800004.0
2006-07-12 21:41:00,146.671,146.671,146.661,146.666,135600001.0
2006-07-12 21:42:00,146.662,146.664,146.65,146.664,384199999.0
2006-07-12 21:43:00,146.659,146.664,146.654,146.66,319000000.0
2006-07-12 21:44:00,146.658,146.662,146.648,146.656,567100007.0
2006-07-12 21:45:00,146.662,146.671,146.652,146.666,240500003.0
2006-07-12 21:46:00,146.666,146.677,146.666,146.667,560099997.0
2006-07-12 21:47:00,146.67,146.676,146.665,146.675,432599996.0
2006-07-12 21:48:00,146.67,146.675,146.67,146.675,127500000.0
2006-07-12 21:49:00,146.662,146.664,146.651,146.656,101999998.0
2006-07-12 21:50:00,146.66,146.665,146.66,146.661,143100002.0
2006-07-12 21:51:00,146.656,146.659,146.65,146.659,163699999.0
2006-07-12 21:52:00,146.655,146.673,146.655,146.668,99400000.0
2006-07-12 21:53:00,146.667,146.674,146.665,146.672,131500001.0
2006-07-12 21:54:00,146.667,146.667,146.651,146.655,141099998.0
2006-07-12 21:55:00,146.662,146.664,146.657,146.664,56799998.0
2006-07-12 21:56:00,146.661,146.666,146.65,146.665,62399999.0
2006-07-12 21:57:00,146.665,146.667,146.658,146.658,68499999.0
2006-07-12 21:58:00,146.655,146.672,146.655,146.672,43200000.0
2006-07-12 21:59:00,146.667,146.668,146.661,146.661,101000000.0
2006-07-12 22:00:00,146.664,146.687,146.664,146.687,160600001.0
2006-07-12 22:01:00,146.695,146.728,146.695,146.696,425899996.0
2006-07-12 22:02:00,146.696,146.709,146.695,146.709,525500002.0
2006-07-12 22:03:00,146.708,146.716,146.708,146.71,215500004.0
2006-07-12 22:04:00,146.712,146.712,146.696,146.699,171000001.0
2006-07-12 22:05:00,146.7,146.724,146.7,146.724,109199998.0
2006-07-12 22:06:00,146.72,146.72,146.709,146.716,91100001.0
2006-07-12 22:07:00,146.715,146.718,146.706,146.706,86000000.0
2006-07-12 22:08:00,146.705,146.711,146.699,146.703,192800002.0
2006-07-12 22:09:00,146.698,146.708,146.698,146.708,21200000.0
2006-07-12 22:10:00,146.712,146.715,146.708,146.71,101500000.0
2006-07-12 22:11:00,146.705,146.716,146.705,146.713,148700000.0
2006-07-12 22:12:00,146.705,146.71,146.695,146.696,286800001.0
2006-07-12 22:13:00,146.695,146.701,146.69,146.698,111399999.0
2006-07-12 22:14:00,146.695,146.697,146.673,146.673,123000000.0
2006-07-12 22:15:00,146.673,146.683,146.67,146.67,190600002.0
2006-07-12 22:16:00,146.676,146.686,146.676,146.684,195400000.0
2006-07-12 22:17:00,146.672,146.672,146.644,146.645,59699999.0
2006-07-12 22:18:00,146.645,146.645,146.63,146.63,119599999.0
2006-07-12 22:19:00,146.632,146.643,146.632,146.643,81500001.0
2006-07-12 22:20:00,146.649,146.66,146.649,146.65,118400000.0
2006-07-12 22:21:00,146.656,146.658,146.652,146.654,75999999.0
2006-07-12 22:22:00,146.653,146.659,146.648,146.655,161699998.0
2006-07-12 22:23:00,146.655,146.662,146.65,146.662,321100000.0
2006-07-12 22:24:00,146.661,146.661,146.643,146.645,162200000.0
2006-07-12 22:25:00,146.646,146.666,146.646,146.648,265699999.0
2006-07-12 22:26:00,146.652,146.661,146.648,146.653,168700002.0
2006-07-12 22:27:00,146.658,146.679,146.657,146.674,649199996.0
2006-07-12 22:28:00,146.679,146.691,146.67,146.691,239099999.0
2006-07-12 22:29:00,146.703,146.705,146.699,146.699,62500001.0
2006-07-12 22:30:00,146.692,146.695,146.688,146.695,76800000.0
2006-07-12 22:31:00,146.691,146.691,146.674,146.678,100400000.0
2006-07-12 22:32:00,146.683,146.691,146.681,146.683,102099999.0
2006-07-12 22:33:00,146.685,146.685,146.678,146.68,239799997.0
2006-07-12 22:34:00,146.68,146.683,146.671,146.68,220899998.0
2006-07-12 22:35:00,146.679,146.683,146.671,146.671,132400000.0
2006-07-12 22:36:00,146.673,146.677,146.653,146.663,446300001.0
2006-07-12 22:37:00,146.66,146.676,146.659,146.659,350399996.0
2006-07-12 22:38:00,146.653,146.668,146.653,146.668,233300001.0
2006-07-12 22:39:00,146.668,146.671,146.653,146.66,283899996.0
2006-07-12 22:40:00,146.663,146.682,146.662,146.675,378000001.0
2006-07-12 22:41:00,146.67,146.67,146.652,146.652,125500000.0
2006-07-12 22:42:00,146.67,146.716,146.666,146.68,191099998.0
2006-07-12 22:43:00,146.682,146.682,146.654,146.654,98400000.0
2006-07-12 22:44:00,146.66,146.695,146.66,146.678,278100001.0
2006-07-12 22:45:00,146.688,146.694,146.678,146.68,288599996.0
2006-07-12 22:46:00,146.69,146.707,146.69,146.707,61600000.0
2006-07-12 22:47:00,146.71,146.717,146.709,146.709,128200000.0
2006-07-12 22:48:00,146.705,146.714,146.703,146.709,270999999.0
2006-07-12 22:49:00,146.707,146.708,146.69,146.701,362900000.0
2006-07-12 22:50:00,146.7,146.706,146.695,146.695,178200002.0
2006-07-12 22:51:00,146.69,146.692,146.679,146.679,186799998.0
2006-07-12 22:52:00,146.675,146.678,146.663,146.678,217899997.0
2006-07-12 22:53:00,146.676,146.686,146.671,146.68,246000002.0
2006-07-12 22:54:00,146.681,146.692,146.68,146.692,106400000.0
2006-07-12 22:55:00,146.69,146.696,146.681,146.681,59000000.0
2006-07-12 22:56:00,146.689,146.707,146.689,146.707,109099999.0
2006-07-12 22:57:00,146.704,146.708,146.694,146.708,126800000.0
2006-07-12 22:58:00,146.719,146.724,146.71,146.71,80000002.0
2006-07-12 22:59:00,146.705,146.705,146.68,146.69,97000002.0
2006-07-12 23:00:00,146.71,146.71,146.703,146.703,71100000.0
2006-07-12 23:01:00,146.678,146.699,146.669,146.695,100899998.0
2006-07-12 23:02:00,146.684,146.698,146.624,146.624,141100000.0
2006-07-12 23:03:00,146.6,146.695,146.598,146.67,101999997.0
2006-07-12 23:04:00,146.658,146.699,146.658,146.662,99100000.0
2006-07-12 23:05:00,146.675,146.705,146.666,146.705,80699999.0
2006-07-12 23:06:00,146.71,146.713,146.639,146.639,127700002.0
2006-07-12 23:07:00,146.652,146.693,146.652,146.688,76200001.0
2006-07-12 23:08:00,146.67,146.678,146.635,146.66,152699999.0
2006-07-12 23:09:00,146.672,146.672,146.64,146.644,92800001.0
2006-07-12 23:10:00,146.62,146.691,146.62,146.679,103100000.0
2006-07-12 23:11:00,146.693,146.693,146.647,146.66,101599998.0
2006-07-12 23:12:00,146.7,146.7,146.641,146.668,75999999.0
2006-07-12 23:13:00,146.685,146.699,146.622,146.632,135599998.0
2006-07-12 23:14:00,146.662,146.682,146.645,146.645,166799996.0
2006-07-12 23:15:00,146.658,146.685,146.633,146.685,137599998.0
2006-07-12 23:16:00,146.652,146.67,146.629,146.629,185199999.0
2006-07-12 23:17:00,146.66,146.668,146.608,146.645,78000000.0
2006-07-12 23:18:00,146.657,146.659,146.603,146.614,119500000.0
2006-07-12 23:19:00,146.661,146.662,146.65,146.659,203999997.0
2006-07-12 23:20:00,146.67,146.67,146.638,146.657,74600001.0
2006-07-12 23:21:00,146.677,146.69,146.641,146.664,142099998.0
2006-07-12 23:22:00,146.651,146.661,146.613,146.615,120100000.0
2006-07-12 23:23:00,146.637,146.649,146.586,146.641,74000000.0
2006-07-12 23:24:00,146.639,146.656,146.592,146.623,96800002.0
2006-07-12 23:25:00,146.622,146.66,146.608,146.645,61300000.0
2006-07-12 23:26:00,146.608,146.645,146.596,146.645,87000000.0
2006-07-12 23:27:00,146.688,146.688,146.672,146.672,32100000.0
2006-07-12 23:28:00,146.663,146.673,146.663,146.668,83400001.0
2006-07-12 23:29:00,146.673,146.678,146.664,146.678,104099999.0
2006-07-12 23:30:00,146.677,146.677,146.662,146.662,99899999.0
2006-07-12 23:31:00,146.659,146.666,146.648,146.657,60100000.0
2006-07-12 23:32:00,146.652,146.652,146.642,146.65,61999999.0
2006-07-12 23:33:00,146.647,146.65,146.647,146.65,70000000.0
2006-07-12 23:34:00,146.644,146.646,146.638,146.64,77299998.0
2006-07-12 23:35:00,146.65,146.66,146.65,146.66,68000000.0
2006-07-12 23:36:00,146.651,146.666,146.651,146.658,28400000.0
2006-07-12 23:37:00,146.668,146.69,146.667,146.69,69999999.0
2006-07-12 23:38:00,146.686,146.69,146.676,146.677,131599998.0
2006-07-12 23:39:00,146.682,146.698,146.675,146.698,42299999.0
2006-07-12 23:40:00,146.682,146.692,146.671,146.671,114100001.0
2006-07-12 23:41:00,146.665,146.669,146.654,146.666,48800000.0
2006-07-12 23:42:00,146.672,146.675,146.663,146.672,87199998.0
2006-07-12 23:43:00,146.666,146.676,146.666,146.666,48100000.0
2006-07-12 23:44:00,146.66,146.675,146.66,146.671,62000000.0
2006-07-12 23:45:00,146.669,146.677,146.669,146.675,58200000.0
2006-07-12 23:46:00,146.675,146.675,146.675,146.675,11200000.0
2006-07-12 23:47:00,146.673,146.679,146.668,146.671,62299999.0
2006-07-12 23:48:00,146.666,146.678,146.666,146.678,145500001.0
2006-07-12 23:49:00,146.68,146.68,146.672,146.672,94900001.0
2006-07-12 23:50:00,146.68,146.685,146.68,146.68,51500000.0
2006-07-12 23:51:00,146.676,146.699,146.676,146.695,48000000.0
2006-07-12 23:52:00,146.694,146.706,146.69,146.692,141299998.0
2006-07-12 23:53:00,146.692,146.7,146.689,146.691,70999998.0
2006-07-12 23:54:00,146.697,146.697,146.683,146.69,67100000.0
2006-07-12 23:55:00,146.69,146.69,146.683,146.683,6400000.0
2006-07-12 23:56:00,146.688,146.695,146.685,146.695,137300001.0
2006-07-12 23:57:00,146.689,146.689,146.645,146.645,47200000.0
2006-07-12 23:58:00,146.63,146.63,146.63,146.63,11800000.0
2006-07-12 23:59:00,146.63,146.635,146.627,146.635,72300000.0
2006-07-13 00:00:00,146.622,146.635,146.622,146.63,110900001.0
2006-07-13 00:01:00,146.632,146.662,146.632,146.651,59200001.0
2006-07-13 00:02:00,146.647,146.647,146.615,146.619,72299999.0
2006-07-13 00:03:00,146.621,146.655,146.621,146.645,95100000.0
2006-07-13 00:04:00,146.648,146.648,146.633,146.635,46000002.0
2006-07-13 00:05:00,146.636,146.645,146.63,146.634,74100000.0
2006-07-13 00:06:00,146.621,146.621,146.616,146.62,99299999.0
2006-07-13 00:07:00,146.626,146.636,146.624,146.63,90099999.0
2006-07-13 00:08:00,146.619,146.619,146.607,146.607,48400000.0
2006-07-13 00:09:00,146.613,146.624,146.612,146.624,69300000.0
2006-07-13 00:10:00,146.626,146.63,146.618,146.627,86199999.0
2006-07-13 00:11:00,146.62,146.62,146.617,146.617,23200000.0
2006-07-13 00:12:00,146.621,146.624,146.613,146.624,92900002.0
2006-07-13 00:13:00,146.617,146.62,146.615,146.617,84100000.0
2006-07-13 00:14:00,146.62,146.62,146.615,146.62,36900000.0
2006-07-13 00:15:00,146.628,146.632,146.619,146.62,125799998.0
2006-07-13 00:16:00,146.623,146.63,146.615,146.625,120400002.0
2006-07-13 00:17:00,146.625,146.63,146.618,146.622,110300000.0
2006-07-13 00:18:00,146.616,146.62,146.606,146.607,83300000.0
2006-07-13 00:19:00,146.608,146.615,146.605,146.61,92599998.0
2006-07-13 00:20:00,146.611,146.616,146.607,146.615,106199999.0
2006-07-13 00:21:00,146.612,146.62,146.612,146.615,83299998.0
2006-07-13 00:22:00,146.613,146.617,146.61,146.61,118200000.0
2006-07-13 00:23:00,146.617,146.622,146.609,146.615,97600000.0
2006-07-13 00:24:00,146.62,146.62,146.61,146.61,71100001.0
2006-07-13 00:25:00,146.62,146.62,146.613,146.62,20600000.0
2006-07-13 00:26:00,146.615,146.619,146.614,146.614,36800000.0
2006-07-13 00:27:00,146.608,146.608,146.595,146.608,132900000.0
2006-07-13 00:28:00,146.61,146.618,146.602,146.602,80200001.0
2006-07-13 00:29:00,146.622,146.622,146.609,146.621,104999997.0
2006-07-13 00:30:00,146.627,146.64,146.627,146.63,78199999.0
2006-07-13 00:31:00,146.626,146.643,146.625,146.632,58600000.0
2006-07-13 00:32:00,146.635,146.638,146.633,146.635,62900001.0
2006-07-13 00:33:00,146.643,146.643,146.636,146.636,72500000.0
2006-07-13 00:34:00,146.635,146.64,146.63,146.63,94100001.0
2006-07-13 00:35:00,146.63,146.64,146.625,146.64,70400000.0
2006-07-13 00:36:00,146.641,146.645,146.633,146.633,62900001.0
2006-07-13 00:37:00,146.631,146.65,146.63,146.65,140600000.0
2006-07-13 00:38:00,146.648,146.652,146.638,146.638,86699999.0
2006-07-13 00:39:00,146.64,146.643,146.638,146.643,39200000.0
2006-07-13 00:40:00,146.634,146.644,146.626,146.64,184400002.0
2006-07-13 00:41:00,146.634,146.638,146.63,146.63,39500000.0
2006-07-13 00:42:00,146.628,146.64,146.628,146.63,142900000.0
2006-07-13 00:43:00,146.638,146.645,146.632,146.634,142000000.0
2006-07-13 00:44:00,146.636,146.642,146.632,146.642,136399999.0
2006-07-13 00:45:00,146.647,146.649,146.637,146.637,189200001.0
2006-07-13 00:46:00,146.641,146.641,146.629,146.629,66800002.0
2006-07-13 00:47:00,146.628,146.628,146.609,146.609,134299999.0
2006-07-13 00:48:00,146.61,146.61,146.588,146.595,53100000.0
2006-07-13 00:49:00,146.585,146.59,146.58,146.585,135700001.0
2006-07-13 00:50:00,146.578,146.589,146.575,146.577,76200000.0
2006-07-13 00:51:00,146.583,146.583,146.569,146.579,112300000.0
2006-07-13 00:52:00,146.577,146.589,146.574,146.585,97499999.0
2006-07-13 00:53:00,146.576,146.585,146.561,146.585,51900000.0
2006-07-13 00:54:00,146.585,146.595,146.579,146.586,120799997.0
2006-07-13 00:55:00,146.58,146.592,146.58,146.583,96700002.0
2006-07-13 00:56:00,146.581,146.581,146.563,146.567,51500000.0
2006-07-13 00:57:00,146.563,146.572,146.561,146.563,107500000.0
2006-07-13 00:58:00,146.568,146.571,146.533,146.545,72300000.0
2006-07-13 00:59:00,146.557,146.603,146.557,146.587,96700001.0
2006-07-13 01:00:00,146.581,146.601,146.581,146.592,93299999.0
2006-07-13 01:01:00,146.588,146.605,146.58,146.605,75199999.0
2006-07-13 01:02:00,146.619,146.619,146.587,146.587,64200000.0
2006-07-13 01:03:00,146.582,146.608,146.582,146.608,52900001.0
2006-07-13 01:04:00,146.604,146.614,146.603,146.605,209599999.0
2006-07-13 01:05:00,146.605,146.61,146.6,146.603,88299998.0
2006-07-13 01:06:00,146.607,146.613,146.595,146.598,158999999.0
2006-07-13 01:07:00,146.598,146.607,146.591,146.607,111800000.0
2006-07-13 01:08:00,146.604,146.604,146.601,146.601,23200000.0
2006-07-13 01:09:00,146.596,146.603,146.59,146.6,141900003.0
2006-07-13 01:10:00,146.597,146.597,146.579,146.585,207499999.0
2006-07-13 01:11:00,146.583,146.59,146.577,146.577,80700000.0
2006-07-13 01:12:00,146.593,146.594,146.587,146.594,184799997.0
2006-07-13 01:13:00,146.592,146.592,146.572,146.572,100899999.0
2006-07-13 01:14:00,146.562,146.584,146.552,146.577,181900001.0
2006-07-13 01:15:00,146.586,146.619,146.579,146.614,94899999.0
2006-07-13 01:16:00,146.62,146.62,146.592,146.605,198900000.0
2006-07-13 01:17:00,146.598,146.611,146.597,146.598,131000000.0
2006-07-13 01:18:00,146.597,146.597,146.572,146.577,35200000.0
2006-07-13 01:19:00,146.573,146.584,146.563,146.563,122500002.0
2006-07-13 01:20:00,146.571,146.586,146.571,146.586,69500000.0
2006-07-13 01:21:00,146.575,146.588,146.568,146.568,51600000.0
2006-07-13 01:22:00,146.565,146.58,146.565,146.58,49900000.0
2006-07-13 01:23:00,146.589,146.598,146.579,146.58,144399997.0
2006-07-13 01:24:00,146.574,146.583,146.553,146.553,209500000.0
2006-07-13 01:25:00,146.563,146.569,146.559,146.569,76500000.0
2006-07-13 01:26:00,146.552,146.554,146.536,146.548,92999998.0
2006-07-13 01:27:00,146.554,146.554,146.542,146.548,83400001.0
2006-07-13 01:28:00,146.551,146.557,146.546,146.546,134400000.0
2006-07-13 01:29:00,146.553,146.566,146.546,146.561,110500002.0
2006-07-13 01:30:00,146.558,146.563,146.54,146.563,199700001.0
2006-07-13 01:31:00,146.559,146.57,146.558,146.569,120599999.0
2006-07-13 01:32:00,146.555,146.557,146.539,146.557,60500000.0
2006-07-13 01:33:00,146.555,146.588,146.554,146.581,97100000.0
2006-07-13 01:34:00,146.583,146.583,146.56,146.57,147099999.0
2006-07-13 01:35:00,146.582,146.588,146.573,146.588,156200003.0
2006-07-13 01:36:00,146.585,146.591,146.583,146.588,101999998.0
2006-07-13 01:37:00,146.593,146.602,146.593,146.596,130500000.0
2006-07-13 01:38:00,146.605,146.614,146.587,146.59,88600000.0
2006-07-13 01:39:00,146.593,146.593,146.567,146.59,63499999.0
2006-07-13 01:40:00,146.593,146.593,146.581,146.59,65400000.0
2006-07-13 01:41:00,146.587,146.589,146.573,146.573,56899999.0
2006-07-13 01:42:00,146.577,146.583,146.572,146.583,155499997.0
2006-07-13 01:43:00,146.579,146.589,146.579,146.58,44800001.0
2006-07-13 01:44:00,146.58,146.603,146.58,146.587,142600000.0
2006-07-13 01:45:00,146.576,146.583,146.567,146.582,69200000.0
2006-07-13 01:46:00,146.567,146.567,146.55,146.56,90799999.0
2006-07-13 01:47:00,146.558,146.564,146.554,146.563,117500000.0
2006-07-13 01:48:00,146.552,146.561,146.55,146.552,113099999.0
2006-07-13 01:49:00,146.554,146.565,146.554,146.565,185900001.0
2006-07-13 01:50:00,146.549,146.557,146.547,146.557,166700000.0
2006-07-13 01:51:00,146.552,146.554,146.542,146.545,49800000.0
2006-07-13 01:52:00,146.539,146.539,146.529,146.538,110500001.0
2006-07-13 01:53:00,146.536,146.547,146.534,146.54,68000000.0
2006-07-13 01:54:00,146.532,146.532,146.489,146.489,181400001.0
2006-07-13 01:55:00,146.494,146.494,146.475,146.489,63000000.0
2006-07-13 01:56:00,146.48,146.48,146.455,146.473,171899999.0
2006-07-13 01:57:00,146.476,146.476,146.445,146.448,125300000.0
2006-07-13 01:58:00,146.45,146.459,146.438,146.45,115299999.0
2006-07-13 01:59:00,146.451,146.465,146.444,146.463,96900001.0
2006-07-13 02:00:00,146.467,146.507,146.465,146.503,18400000.0
2006-07-13 02:01:00,146.505,146.505,146.471,146.471,63000001.0
2006-07-13 02:02:00,146.479,146.485,146.471,146.478,62300001.0
2006-07-13 02:03:00,146.491,146.499,146.484,146.496,130300001.0
2006-07-13 02:04:00,146.5,146.509,146.5,146.501,91599998.0
2006-07-13 02:05:00,146.499,146.511,146.497,146.497,78500002.0
2006-07-13 02:06:00,146.505,146.51,146.496,146.503,120700002.0
2006-07-13 02:07:00,146.503,146.513,146.499,146.501,71700000.0
2006-07-13 02:08:00,146.504,146.511,146.503,146.511,29600000.0
2006-07-13 02:09:00,146.515,146.515,146.493,146.495,171699997.0
2006-07-13 02:10:00,146.496,146.504,146.488,146.495,63200000.0
2006-07-13 02:11:00,146.501,146.518,146.501,146.516,76300001.0
2006-07-13 02:12:00,146.507,146.507,146.5,146.503,112399999.0
2006-07-13 02:13:00,146.503,146.51,146.498,146.506,107700000.0
2006-07-13 02:14:00,146.517,146.555,146.517,146.539,79800000.0
2006-07-13 02:15:00,146.55,146.56,146.542,146.557,168300000.0
2006-07-13 02:16:00,146.559,146.563,146.554,146.557,42799999.0
2006-07-13 02:17:00,146.552,146.564,146.546,146.555,98099999.0
2006-07-13 02:18:00,146.558,146.585,146.558,146.585,76000000.0
2006-07-13 02:19:00,146.574,146.58,146.567,146.567,48600000.0
2006-07-13 02:20:00,146.566,146.566,146.543,146.543,43000000.0
2006-07-13 02:21:00,146.548,146.559,146.545,146.545,55200000.0
2006-07-13 02:22:00,146.542,146.555,146.532,146.547,119600001.0
2006-07-13 02:23:00,146.541,146.542,146.534,146.534,59600000.0
2006-07-13 02:24:00,146.541,146.546,146.533,146.546,161799999.0
2006-07-13 02:25:00,146.535,146.545,146.528,146.545,79500000.0
2006-07-13 02:26:00,146.544,146.548,146.528,146.528,107899998.0
2006-07-13 02:27:00,146.521,146.526,146.498,146.516,123900001.0
2006-07-13 02:28:00,146.514,146.517,146.509,146.51,28500000.0
2006-07-13 02:29:00,146.506,146.513,146.505,146.51,114100000.0
2006-07-13 02:30:00,146.504,146.504,146.497,146.5,18300000.0
2006-07-13 02:31:00,146.511,146.519,146.506,146.512,42399999.0
2006-07-13 02:32:00,146.514,146.536,146.514,146.53,91800001.0
2006-07-13 02:33:00,146.531,146.532,146.516,146.526,135700000.0
2006-07-13 02:34:00,146.523,146.532,146.513,146.532,56200000.0
2006-07-13 02:35:00,146.531,146.531,146.514,146.525,95000000.0
2006-07-13 02:36:00,146.521,146.53,146.516,146.528,51700000.0
2006-07-13 02:37:00,146.532,146.534,146.523,146.525,123400002.0
2006-07-13 02:38:00,146.532,146.532,146.523,146.523,132200003.0
2006-07-13 02:39:00,146.529,146.535,146.529,146.534,32100000.0
2006-07-13 02:40:00,146.543,146.553,146.543,146.553,124400001.0
2006-07-13 02:41:00,146.551,146.551,146.537,146.539,43100000.0
2006-07-13 02:42:00,146.533,146.55,146.533,146.541,79700000.0
2006-07-13 02:43:00,146.55,146.557,146.543,146.545,137100000.0
2006-07-13 02:44:00,146.542,146.543,146.531,146.531,131099997.0
2006-07-13 02:45:00,146.535,146.547,146.534,146.54,85600000.0
2006-07-13 02:46:00,146.544,146.545,146.537,146.541,99199999.0
2006-07-13 02:47:00,146.546,146.546,146.514,146.54,92600000.0
2006-07-13 02:48:00,146.534,146.537,146.534,146.537,24400000.0
2006-07-13 02:49:00,146.545,146.552,146.545,146.552,20000000.0
2006-07-13 02:50:00,146.548,146.554,146.539,146.547,120200000.0
2006-07-13 02:51:00,146.541,146.555,146.541,146.554,75900000.0
2006-07-13 02:52:00,146.55,146.572,146.55,146.572,113499998.0
2006-07-13 02:53:00,146.568,146.579,146.556,146.579,48000000.0
2006-07-13 02:54:00,146.583,146.588,146.577,146.588,68899999.0
2006-07-13 02:55:00,146.602,146.602,146.57,146.575,147900000.0
2006-07-13 02:56:00,146.58,146.582,146.565,146.573,173500001.0
2006-07-13 02:57:00,146.576,146.576,146.566,146.567,99999999.0
2006-07-13 02:58:00,146.572,146.587,146.569,146.572,98900000.0
2006-07-13 02:59:00,146.582,146.593,146.579,146.582,142700000.0
2006-07-13 03:00:00,146.592,146.613,146.592,146.607,107100000.0
2006-07-13 03:01:00,146.604,146.612,146.592,146.612,147900001.0
2006-07-13 03:02:00,146.607,146.608,146.602,146.608,118699997.0
2006-07-13 03:03:00,146.61,146.61,146.603,146.608,54400000.0
2006-07-13 03:04:00,146.613,146.622,146.613,146.62,54499999.0
2006-07-13 03:05:00,146.62,146.64,146.62,146.631,130199997.0
2006-07-13 03:06:00,146.634,146.639,146.621,146.621,89400000.0
2006-07-13 03:07:00,146.62,146.627,146.616,146.627,74200001.0
2006-07-13 03:08:00,146.625,146.635,146.618,146.633,116199999.0
2006-07-13 03:09:00,146.615,146.635,146.615,146.635,106499998.0
2006-07-13 03:10:00,146.642,146.642,146.633,146.64,88300000.0
2006-07-13 03:11:00,146.64,146.64,146.63,146.637,68700000.0
2006-07-13 03:12:00,146.634,146.654,146.633,146.648,102200000.0
2006-07-13 03:13:00,146.66,146.675,146.66,146.667,80600001.0
2006-07-13 03:14:00,146.657,146.673,146.656,146.661,186600002.0
2006-07-13 03:15:00,146.67,146.67,146.652,146.652,60900000.0
2006-07-13 03:16:00,146.656,146.664,146.653,146.663,85300000.0
2006-07-13 03:17:00,146.668,146.67,146.656,146.66,167300001.0
2006-07-13 03:18:00,146.656,146.661,146.653,146.661,89600000.0
2006-07-13 03:19:00,146.653,146.659,146.646,146.657,125000001.0
2006-07-13 03:20:00,146.659,146.659,146.647,146.652,66000000.0
2006-07-13 03:21:00,146.66,146.66,146.65,146.66,73999999.0
2006-07-13 03:22:00,146.655,146.656,146.625,146.632,143499997.0
2006-07-13 03:23:00,146.626,146.632,146.617,146.625,105500001.0
2006-07-13 03:24:00,146.619,146.628,146.613,146.613,67500000.0
2006-07-13 03:25:00,146.607,146.614,146.601,146.609,245300004.0
2006-07-13 03:26:00,146.614,146.614,146.592,146.598,63699999.0
2006-07-13 03:27:00,146.602,146.615,146.602,146.614,42900000.0
2006-07-13 03:28:00,146.608,146.611,146.598,146.607,214400003.0
2006-07-13 03:29:00,146.61,146.61,146.61,146.61,138500004.0
2006-07-13 03:30:00,146.609,146.626,146.609,146.62,40700000.0
2006-07-13 03:31:00,146.618,146.621,146.61,146.612,130000001.0
2006-07-13 03:32:00,146.6,146.6,146.579,146.579,62300001.0
2006-07-13 03:33:00,146.573,146.611,146.569,146.586,108300001.0
2006-07-13 03:34:00,146.58,146.597,146.58,146.592,193900001.0
2006-07-13 03:35:00,146.578,146.592,146.578,146.59,253300000.0
2006-07-13 03:36:00,146.593,146.605,146.593,146.602,50800000.0
2006-07-13 03:37:00,146.597,146.602,146.575,146.579,134299999.0
2006-07-13 03:38:00,146.586,146.586,146.561,146.565,84599999.0
2006-07-13 03:39:00,146.572,146.578,146.566,146.578,54400000.0
2006-07-13 03:40:00,146.576,146.576,146.573,146.573,32100000.0
2006-07-13 03:41:00,146.565,146.579,146.565,146.579,115500002.0
2006-07-13 03:42:00,146.576,146.577,146.564,146.575,70199999.0
2006-07-13 03:43:00,146.568,146.581,146.563,146.566,107900000.0
2006-07-13 03:44:00,146.571,146.571,146.552,146.555,62300000.0
2006-07-13 03:45:00,146.558,146.582,146.551,146.582,56700000.0
2006-07-13 03:46:00,146.594,146.594,146.584,146.584,110200001.0
2006-07-13 03:47:00,146.58,146.593,146.58,146.593,52699999.0
2006-07-13 03:48:00,146.598,146.61,146.595,146.596,134499998.0
2006-07-13 03:49:00,146.594,146.613,146.594,146.613,97500002.0
2006-07-13 03:50:00,146.626,146.626,146.612,146.618,65000001.0
2006-07-13 03:51:00,146.623,146.647,146.613,146.642,171900002.0
2006-07-13 03:52:00,146.629,146.64,146.622,146.633,152099999.0
2006-07-13 03:53:00,146.638,146.648,146.635,146.635,119000001.0
2006-07-13 03:54:00,146.628,146.638,146.624,146.627,117299998.0
2006-07-13 03:55:00,146.623,146.632,146.623,146.632,9600000.0
2006-07-13 03:56:00,146.632,146.634,146.629,146.629,6900000.0
2006-07-13 03:57:00,146.63,146.635,146.623,146.635,98100001.0
2006-07-13 03:58:00,146.64,146.645,146.637,146.641,53000000.0
2006-07-13 03:59:00,146.639,146.647,146.639,146.64,24800000.0
2006-07-13 04:00:00,146.62,146.62,146.605,146.619,40400000.0
2006-07-13 04:01:00,146.619,146.65,146.619,146.634,97399999.0
2006-07-13 04:02:00,146.63,146.648,146.63,146.64,95900000.0
2006-07-13 04:03:00,146.642,146.642,146.625,146.634,187700002.0
2006-07-13 04:04:00,146.63,146.644,146.63,146.639,75100000.0
2006-07-13 04:05:00,146.628,146.634,146.624,146.634,64799998.0
2006-07-13 04:06:00,146.637,146.637,146.621,146.621,76400000.0
2006-07-13 04:07:00,146.623,146.627,146.611,146.619,89899998.0
2006-07-13 04:08:00,146.619,146.619,146.605,146.61,97999998.0
2006-07-13 04:09:00,146.607,146.619,146.603,146.614,200600001.0
2006-07-13 04:10:00,146.615,146.615,146.605,146.605,31500000.0
2006-07-13 04:11:00,146.587,146.587,146.572,146.575,80199999.0
2006-07-13 04:12:00,146.57,146.581,146.57,146.58,50300000.0
2006-07-13 04:13:00,146.584,146.584,146.565,146.565,32000000.0
2006-07-13 04:14:00,146.567,146.584,146.567,146.584,94699999.0
2006-07-13 04:15:00,146.574,146.574,146.555,146.555,60000002.0
2006-07-13 04:16:00,146.551,146.568,146.551,146.556,155199999.0
2006-07-13 04:17:00,146.57,146.58,146.559,146.56,111200000.0
2006-07-13 04:18:00,146.555,146.596,146.554,146.596,64100000.0
2006-07-13 04:19:00,146.608,146.611,146.598,146.6,95099997.0
2006-07-13 04:20:00,146.602,146.604,146.593,146.593,125099995.0
2006-07-13 04:21:00,146.6,146.604,146.592,146.604,98500001.0
2006-07-13 04:22:00,146.599,146.599,146.578,146.591,179799998.0
2006-07-13 04:23:00,146.581,146.589,146.581,146.589,65400000.0
2006-07-13 04:24:00,146.581,146.583,146.581,146.582,94000003.0
2006-07-13 04:25:00,146.573,146.573,146.567,146.567,45000000.0
2006-07-13 04:26:00,146.565,146.57,146.56,146.565,28800000.0
2006-07-13 04:27:00,146.565,146.565,146.55,146.565,39400000.0
2006-07-13 04:28:00,146.559,146.559,146.541,146.553,143400001.0
2006-07-13 04:29:00,146.548,146.552,146.534,146.551,62300000.0
2006-07-13 04:30:00,146.564,146.564,146.541,146.542,93799998.0
2006-07-13 04:31:00,146.543,146.557,146.543,146.544,75400000.0
2006-07-13 04:32:00,146.542,146.542,146.529,146.537,32900000.0
2006-07-13 04:33:00,146.538,146.542,146.532,146.534,117099998.0
2006-07-13 04:34:00,146.548,146.558,146.548,146.553,64000002.0
2006-07-13 04:35:00,146.552,146.552,146.539,146.539,59999999.0
2006-07-13 04:36:00,146.517,146.517,146.505,146.507,50400001.0
2006-07-13 04:37:00,146.515,146.515,146.497,146.505,137300000.0
2006-07-13 04:38:00,146.51,146.513,146.5,146.506,139500000.0
2006-07-13 04:39:00,146.507,146.518,146.505,146.51,96399999.0
2006-07-13 04:40:00,146.522,146.527,146.518,146.522,55300000.0
2006-07-13 04:41:00,146.523,146.542,146.522,146.542,103900001.0
2006-07-13 04:42:00,146.533,146.567,146.533,146.555,133800001.0
2006-07-13 04:43:00,146.563,146.57,146.551,146.555,54100000.0
2006-07-13 04:44:00,146.563,146.568,146.551,146.56,38300000.0
2006-07-13 04:45:00,146.572,146.576,146.558,146.56,124699997.0
2006-07-13 04:46:00,146.557,146.568,146.548,146.568,82199999.0
2006-07-13 04:47:00,146.572,146.572,146.559,146.568,77600000.0
2006-07-13 04:48:00,146.568,146.572,146.559,146.559,140800000.0
2006-07-13 04:49:00,146.561,146.568,146.558,146.568,161699999.0
2006-07-13 04:50:00,146.567,146.578,146.567,146.578,31099999.0
2006-07-13 04:51:00,146.57,146.581,146.57,146.581,33200000.0
2006-07-13 04:52:00,146.58,146.58,146.572,146.575,35300000.0
2006-07-13 04:53:00,146.575,146.575,146.575,146.575,14400000.0
2006-07-13 04:54:00,146.575,146.575,146.57,146.572,86300002.0
2006-07-13 04:55:00,146.574,146.586,146.574,146.581,61900000.0
2006-07-13 04:56:00,146.585,146.594,146.579,146.584,153500001.0
2006-07-13 04:57:00,146.576,146.576,146.565,146.568,51200000.0
2006-07-13 04:58:00,146.568,146.568,146.567,146.567,17200000.0
2006-07-13 04:59:00,146.559,146.559,146.543,146.543,67600000.0
2006-07-13 05:00:00,146.54,146.545,146.54,146.542,182800002.0
2006-07-13 05:01:00,146.536,146.54,146.515,146.52,107199998.0
2006-07-13 05:02:00,146.521,146.523,146.516,146.523,46299999.0
2006-07-13 05:03:00,146.535,146.535,146.525,146.527,61600000.0
2006-07-13 05:04:00,146.525,146.547,146.525,146.547,122600002.0
2006-07-13 05:05:00,146.549,146.555,146.545,146.55,50800000.0
2006-07-13 05:06:00,146.544,146.557,146.542,146.552,67500001.0
2006-07-13 05:07:00,146.55,146.559,146.55,146.555,42000000.0
2006-07-13 05:08:00,146.565,146.567,146.553,146.557,165200001.0
2006-07-13 05:09:00,146.552,146.552,146.535,146.538,59200000.0
2006-07-13 05:10:00,146.533,146.539,146.533,146.538,87299999.0
2006-07-13 05:11:00,146.54,146.54,146.519,146.532,100900001.0
2006-07-13 05:12:00,146.54,146.542,146.53,146.532,62599999.0
2006-07-13 05:13:00,146.531,146.541,146.528,146.529,56800000.0
2006-07-13 05:14:00,146.535,146.54,146.527,146.53,67099998.0
2006-07-13 05:15:00,146.544,146.546,146.544,146.546,9000000.0
2006-07-13 05:16:00,146.549,146.549,146.534,146.542,158800000.0
2006-07-13 05:17:00,146.529,146.534,146.525,146.525,128500001.0
2006-07-13 05:18:00,146.532,146.532,146.522,146.522,26400000.0
2006-07-13 05:19:00,146.517,146.529,146.511,146.511,188799997.0
2006-07-13 05:20:00,146.516,146.516,146.508,146.508,74200000.0
2006-07-13 05:21:00,146.507,146.525,146.507,146.512,48800000.0
2006-07-13 05:22:00,146.521,146.524,146.516,146.52,99800000.0
2006-07-13 05:23:00,146.507,146.52,146.507,146.52,71799999.0
2006-07-13 05:24:00,146.522,146.522,146.517,146.517,151500002.0
2006-07-13 05:25:00,146.516,146.525,146.505,146.515,127700000.0
2006-07-13 05:26:00,146.512,146.512,146.507,146.511,67899999.0
2006-07-13 05:27:00,146.516,146.522,146.507,146.51,105499998.0
2006-07-13 05:28:00,146.518,146.518,146.501,146.505,92800000.0
2006-07-13 05:29:00,146.518,146.536,146.513,146.531,91300002.0
2006-07-13 05:30:00,146.534,146.548,146.529,146.542,69099999.0
2006-07-13 05:31:00,146.549,146.558,146.533,146.533,108500002.0
2006-07-13 05:32:00,146.514,146.526,146.512,146.512,78299999.0
2006-07-13 05:33:00,146.524,146.53,146.522,146.53,61900000.0
2006-07-13 05:34:00,146.542,146.552,146.542,146.547,47800000.0
2006-07-13 05:35:00,146.55,146.564,146.55,146.553,128399999.0
2006-07-13 05:36:00,146.539,146.539,146.52,146.525,81000001.0
2006-07-13 05:37:00,146.516,146.534,146.512,146.522,91000000.0
2006-07-13 05:38:00,146.524,146.533,146.524,146.527,43200000.0
2006-07-13 05:39:00,146.526,146.529,146.526,146.529,41500001.0
2006-07-13 05:40:00,146.535,146.543,146.528,146.543,70300001.0
2006-07-13 05:41:00,146.54,146.542,146.533,146.533,48999999.0
2006-07-13 05:42:00,146.542,146.562,146.542,146.554,60300000.0
2006-07-13 05:43:00,146.552,146.562,146.552,146.562,64300001.0
2006-07-13 05:44:00,146.55,146.558,146.55,146.555,101700001.0
2006-07-13 05:45:00,146.555,146.558,146.546,146.556,115799997.0
2006-07-13 05:46:00,146.545,146.545,146.54,146.54,37200001.0
2006-07-13 05:47:00,146.54,146.55,146.54,146.545,61599999.0
2006-07-13 05:48:00,146.557,146.575,146.555,146.575,117499998.0
2006-07-13 05:49:00,146.57,146.57,146.543,146.547,137299999.0
2006-07-13 05:50:00,146.557,146.573,146.557,146.573,75599999.0
2006-07-13 05:51:00,146.576,146.577,146.566,146.57,135799999.0
2006-07-13 05:52:00,146.566,146.582,146.566,146.57,84999999.0
2006-07-13 05:53:00,146.57,146.572,146.565,146.567,180999997.0
2006-07-13 05:54:00,146.573,146.584,146.573,146.576,63600000.0
2006-07-13 05:55:00,146.575,146.58,146.57,146.574,99999997.0
2006-07-13 05:56:00,146.583,146.586,146.578,146.578,74100001.0
2006-07-13 05:57:00,146.586,146.589,146.586,146.589,16800000.0
2006-07-13 05:58:00,146.596,146.606,146.59,146.603,80300000.0
2006-07-13 05:59:00,146.604,146.613,146.601,146.613,182999998.0
2006-07-13 06:00:00,146.613,146.619,146.599,146.607,154500003.0
2006-07-13 06:01:00,146.609,146.622,146.609,146.617,161000002.0
2006-07-13 06:02:00,146.617,146.617,146.611,146.611,74299999.0
2006-07-13 06:03:00,146.614,146.626,146.614,146.618,104400000.0
2006-07-13 06:04:00,146.62,146.628,146.609,146.609,74500000.0
2006-07-13 06:05:00,146.612,146.615,146.595,146.61,205300005.0
2006-07-13 06:06:00,146.605,146.609,146.597,146.605,84900000.0
2006-07-13 06:07:00,146.596,146.607,146.585,146.598,129900002.0
2006-07-13 06:08:00,146.604,146.604,146.587,146.601,82699999.0
2006-07-13 06:09:00,146.607,146.607,146.593,146.598,117500001.0
2006-07-13 06:10:00,146.599,146.607,146.599,146.603,63900001.0
2006-07-13 06:11:00,146.602,146.607,146.59,146.607,74699999.0
2006-07-13 06:12:00,146.606,146.618,146.606,146.609,99900000.0
2006-07-13 06:13:00,146.607,146.62,146.606,146.606,75599999.0
2006-07-13 06:14:00,146.618,146.622,146.618,146.622,114599997.0
2006-07-13 06:15:00,146.626,146.638,146.624,146.638,110599998.0
2006-07-13 06:16:00,146.633,146.656,146.629,146.653,92900002.0
2006-07-13 06:17:00,146.652,146.668,146.645,146.668,63100000.0
2006-07-13 06:18:00,146.663,146.665,146.651,146.655,97300002.0
2006-07-13 06:19:00,146.658,146.658,146.643,146.647,93600000.0
2006-07-13 06:20:00,146.65,146.655,146.633,146.652,66500000.0
2006-07-13 06:21:00,146.657,146.663,146.645,146.645,72699999.0
2006-07-13 06:22:00,146.638,146.643,146.632,146.633,53999999.0
2006-07-13 06:23:00,146.638,146.648,146.63,146.634,135400000.0
2006-07-13 06:24:00,146.626,146.626,146.624,146.624,9600000.0
2006-07-13 06:25:00,146.627,146.629,146.612,146.615,63700002.0
2006-07-13 06:26:00,146.607,146.607,146.598,146.598,99600000.0
2006-07-13 06:27:00,146.612,146.615,146.61,146.61,35500000.0
2006-07-13 06:28:00,146.61,146.615,146.602,146.602,94200001.0
2006-07-13 06:29:00,146.609,146.609,146.605,146.605,62800000.0
2006-07-13 06:30:00,146.601,146.601,146.572,146.572,51099999.0
2006-07-13 06:31:00,146.58,146.588,146.579,146.585,113799999.0
2006-07-13 06:32:00,146.582,146.59,146.58,146.581,78199999.0
2006-07-13 06:33:00,146.58,146.59,146.579,146.59,71600000.0
2006-07-13 06:34:00,146.592,146.601,146.582,146.595,67300000.0
2006-07-13 06:35:00,146.592,146.616,146.59,146.61,107100000.0
2006-07-13 06:36:00,146.612,146.612,146.607,146.607,101000000.0
2006-07-13 06:37:00,146.608,146.608,146.599,146.606,90300000.0
2006-07-13 06:38:00,146.606,146.617,146.595,146.609,132300000.0
2006-07-13 06:39:00,146.607,146.62,146.606,146.606,102499998.0
2006-07-13 06:40:00,146.606,146.64,146.606,146.63,107500000.0
2006-07-13 06:41:00,146.635,146.641,146.622,146.623,83900000.0
2006-07-13 06:42:00,146.625,146.652,146.625,146.649,109399999.0
2006-07-13 06:43:00,146.659,146.667,146.658,146.664,172300001.0
2006-07-13 06:44:00,146.671,146.671,146.661,146.666,42300000.0
2006-07-13 06:45:00,146.673,146.673,146.648,146.655,86899999.0
2006-07-13 06:46:00,146.655,146.667,146.65,146.653,108000000.0
2006-07-13 06:47:00,146.665,146.665,146.652,146.655,108499999.0
2006-07-13 06:48:00,146.66,146.668,146.66,146.668,91500000.0
2006-07-13 06:49:00,146.666,146.684,146.666,146.672,41900000.0
2006-07-13 06:50:00,146.676,146.676,146.661,146.673,125400000.0
2006-07-13 06:51:00,146.671,146.679,146.665,146.675,87099999.0
2006-07-13 06:52:00,146.674,146.693,146.67,146.67,130299998.0
2006-07-13 06:53:00,146.69,146.691,146.674,146.691,127799999.0
2006-07-13 06:54:00,146.683,146.69,146.676,146.685,63600000.0
2006-07-13 06:55:00,146.688,146.699,146.688,146.692,109800001.0
2006-07-13 06:56:00,146.706,146.753,146.7,146.753,119099998.0
2006-07-13 06:57:00,146.762,146.762,146.74,146.745,104700001.0
2006-07-13 06:58:00,146.738,146.754,146.734,146.754,117600000.0
2006-07-13 06:59:00,146.757,146.759,146.743,146.75,46900000.0
2006-07-13 07:00:00,146.759,146.78,146.755,146.775,125600000.0
2006-07-13 07:01:00,146.768,146.778,146.768,146.777,83799998.0
2006-07-13 07:02:00,146.766,146.766,146.756,146.762,45500000.0
2006-07-13 07:03:00,146.767,146.767,146.751,146.755,68299999.0
2006-07-13 07:04:00,146.758,146.764,146.755,146.764,77900000.0
2006-07-13 07:05:00,146.753,146.768,146.751,146.755,114899998.0
2006-07-13 07:06:00,146.771,146.793,146.765,146.788,146499999.0
2006-07-13 07:07:00,146.805,146.809,146.789,146.789,50700000.0
2006-07-13 07:08:00,146.785,146.8,146.785,146.8,75500002.0
2006-07-13 07:09:00,146.802,146.806,146.793,146.793,49699999.0
2006-07-13 07:10:00,146.788,146.797,146.786,146.787,42700000.0
2006-07-13 07:11:00,146.788,146.788,146.775,146.775,159100000.0
2006-07-13 07:12:00,146.771,146.774,146.766,146.772,91700002.0
2006-07-13 07:13:00,146.778,146.78,146.765,146.775,53500000.0
2006-07-13 07:14:00,146.77,146.778,146.768,146.77,89500001.0
2006-07-13 07:15:00,146.759,146.759,146.728,146.728,98199998.0
2006-07-13 07:16:00,146.722,146.734,146.716,146.73,106700002.0
2006-07-13 07:17:00,146.725,146.725,146.708,146.72,27500000.0
2006-07-13 07:18:00,146.707,146.735,146.707,146.735,50100001.0
2006-07-13 07:19:00,146.738,146.741,146.732,146.741,74200000.0
2006-07-13 07:20:00,146.724,146.744,146.724,146.744,87799998.0
2006-07-13 07:21:00,146.744,146.744,146.72,146.725,37000000.0
2006-07-13 07:22:00,146.724,146.759,146.724,146.759,89600004.0
2006-07-13 07:23:00,146.778,146.778,146.76,146.763,72400000.0
2006-07-13 07:24:00,146.759,146.763,146.755,146.756,82199998.0
2006-07-13 07:25:00,146.747,146.756,146.741,146.741,68000001.0
2006-07-13 07:26:00,146.745,146.746,146.717,146.717,119500000.0
2006-07-13 07:27:00,146.72,146.732,146.717,146.725,69500000.0
2006-07-13 07:28:00,146.735,146.74,146.73,146.74,124100002.0
2006-07-13 07:29:00,146.74,146.74,146.721,146.735,107000002.0
2006-07-13 07:30:00,146.737,146.737,146.723,146.723,68200000.0
2006-07-13 07:31:00,146.731,146.731,146.726,146.726,16000000.0
2006-07-13 07:32:00,146.72,146.726,146.718,146.718,205899997.0
2006-07-13 07:33:00,146.718,146.723,146.711,146.723,67699999.0
2006-07-13 07:34:00,146.727,146.727,146.712,146.725,93500003.0
2006-07-13 07:35:00,146.721,146.726,146.71,146.72,76000001.0
2006-07-13 07:36:00,146.724,146.727,146.715,146.715,66700002.0
2006-07-13 07:37:00,146.72,146.729,146.72,146.722,100300000.0
2006-07-13 07:38:00,146.718,146.719,146.718,146.719,10300000.0
2006-07-13 07:39:00,146.703,146.715,146.696,146.705,104399998.0
2006-07-13 07:40:00,146.702,146.724,146.702,146.721,98499998.0
2006-07-13 07:41:00,146.713,146.723,146.708,146.708,142800002.0
2006-07-13 07:42:00,146.699,146.713,146.699,146.713,42900000.0
2006-07-13 07:43:00,146.71,146.726,146.71,146.726,96600000.0
2006-07-13 07:44:00,146.73,146.733,146.721,146.721,30000000.0
2006-07-13 07:45:00,146.715,146.739,146.715,146.736,67800001.0
2006-07-13 07:46:00,146.739,146.739,146.729,146.729,16000000.0
2006-07-13 07:47:00,146.722,146.724,146.714,146.72,47400000.0
2006-07-13 07:48:00,146.716,146.716,146.705,146.705,94199997.0
2006-07-13 07:49:00,146.713,146.713,146.71,146.71,94400000.0
2006-07-13 07:50:00,146.718,146.737,146.716,146.737,33400000.0
2006-07-13 07:51:00,146.728,146.729,146.719,146.729,23900000.0
2006-07-13 07:52:00,146.742,146.755,146.731,146.737,49000000.0
2006-07-13 07:53:00,146.746,146.753,146.741,146.751,71200000.0
2006-07-13 07:54:00,146.736,146.737,146.722,146.731,48200000.0
2006-07-13 07:55:00,146.734,146.752,146.734,146.752,63700000.0
2006-07-13 07:56:00,146.742,146.742,146.725,146.725,99200000.0
2006-07-13 07:57:00,146.736,146.74,146.71,146.71,85400000.0
2006-07-13 07:58:00,146.717,146.731,146.715,146.723,102999998.0
2006-07-13 07:59:00,146.708,146.71,146.704,146.71,26900000.0
2006-07-13 08:00:00,146.706,146.706,146.687,146.697,159000001.0
2006-07-13 08:01:00,146.704,146.704,146.686,146.689,59700002.0
2006-07-13 08:02:00,146.686,146.686,146.68,146.686,49500000.0
2006-07-13 08:03:00,146.677,146.684,146.673,146.683,93799998.0
2006-07-13 08:04:00,146.693,146.693,146.679,146.683,130499998.0
2006-07-13 08:05:00,146.686,146.689,146.68,146.68,55500001.0
2006-07-13 08:06:00,146.678,146.686,146.674,146.685,34800000.0
2006-07-13 08:07:00,146.677,146.682,146.675,146.682,37200000.0
2006-07-13 08:08:00,146.68,146.68,146.672,146.674,43700000.0
2006-07-13 08:09:00,146.674,146.684,146.668,146.668,121000001.0
2006-07-13 08:10:00,146.67,146.67,146.655,146.658,50100000.0
2006-07-13 08:11:00,146.673,146.673,146.661,146.671,68899999.0
2006-07-13 08:12:00,146.673,146.673,146.66,146.66,90300001.0
2006-07-13 08:13:00,146.656,146.692,146.656,146.686,108100002.0
2006-07-13 08:14:00,146.676,146.676,146.663,146.67,76700000.0
2006-07-13 08:15:00,146.68,146.708,146.68,146.705,101499999.0
2006-07-13 08:16:00,146.709,146.712,146.693,146.698,118300000.0
2006-07-13 08:17:00,146.683,146.693,146.678,146.68,70199998.0
2006-07-13 08:18:00,146.669,146.678,146.661,146.674,119399998.0
2006-07-13 08:19:00,146.672,146.686,146.665,146.676,156399998.0
2006-07-13 08:20:00,146.687,146.704,146.687,146.698,89999999.0
2006-07-13 08:21:00,146.702,146.711,146.692,146.7,88400000.0
2006-07-13 08:22:00,146.696,146.703,146.689,146.689,74600000.0
2006-07-13 08:23:00,146.686,146.693,146.671,146.684,69100000.0
2006-07-13 08:24:00,146.689,146.691,146.667,146.675,76500000.0
2006-07-13 08:25:00,146.665,146.686,146.665,146.669,68500001.0
2006-07-13 08:26:00,146.672,146.682,146.668,146.682,28300000.0
2006-07-13 08:27:00,146.686,146.688,146.665,146.665,67999999.0
2006-07-13 08:28:00,146.669,146.677,146.656,146.656,113999998.0
2006-07-13 08:29:00,146.67,146.678,146.67,146.678,182499999.0
2006-07-13 08:30:00,146.68,146.683,146.66,146.664,98300001.0
2006-07-13 08:31:00,146.668,146.679,146.664,146.67,52200000.0
2006-07-13 08:32:00,146.671,146.671,146.657,146.658,123199999.0
2006-07-13 08:33:00,146.66,146.689,146.66,146.684,102300001.0
2006-07-13 08:34:00,146.676,146.686,146.662,146.662,160999999.0
2006-07-13 08:35:00,146.643,146.643,146.625,146.625,53100000.0
2006-07-13 08:36:00,146.625,146.628,146.602,146.602,100200001.0
2006-07-13 08:37:00,146.6,146.607,146.582,146.582,185000000.0
2006-07-13 08:38:00,146.586,146.593,146.579,146.59,67199999.0
2006-07-13 08:39:00,146.597,146.603,146.586,146.598,65500000.0
2006-07-13 08:40:00,146.591,146.6,146.585,146.6,76100001.0
2006-07-13 08:41:00,146.598,146.614,146.596,146.611,146999999.0
2006-07-13 08:42:00,146.614,146.621,146.603,146.621,71200000.0
2006-07-13 08:43:00,146.62,146.633,146.605,146.633,49900000.0
2006-07-13 08:44:00,146.633,146.639,146.623,146.634,113500001.0
2006-07-13 08:45:00,146.637,146.639,146.625,146.625,151499999.0
2006-07-13 08:46:00,146.625,146.632,146.609,146.623,98500000.0
2006-07-13 08:47:00,146.613,146.619,146.608,146.608,64000000.0
2006-07-13 08:48:00,146.602,146.602,146.589,146.599,113200002.0
2006-07-13 08:49:00,146.585,146.615,146.585,146.615,94600000.0
2006-07-13 08:50:00,146.618,146.62,146.597,146.605,83600001.0
2006-07-13 08:51:00,146.608,146.623,146.6,146.623,69400000.0
2006-07-13 08:52:00,146.618,146.618,146.607,146.615,97199999.0
2006-07-13 08:53:00,146.615,146.621,146.611,146.621,97999998.0
2006-07-13 08:54:00,146.624,146.626,146.618,146.62,32900000.0
2006-07-13 08:55:00,146.629,146.655,146.623,146.655,137500001.0
2006-07-13 08:56:00,146.658,146.658,146.643,146.643,74299999.0
2006-07-13 08:57:00,146.64,146.649,146.63,146.63,94900002.0
2006-07-13 08:58:00,146.63,146.646,146.626,146.635,123100001.0
2006-07-13 08:59:00,146.642,146.675,146.642,146.67,203799998.0
2006-07-13 09:00:00,146.674,146.699,146.67,146.697,116999999.0
2006-07-13 09:01:00,146.706,146.706,146.683,146.695,74400000.0
2006-07-13 09:02:00,146.699,146.705,146.693,146.7,42600000.0
2006-07-13 09:03:00,146.712,146.736,146.712,146.736,96400000.0
2006-07-13 09:04:00,146.748,146.755,146.733,146.739,94700000.0
2006-07-13 09:05:00,146.745,146.755,146.738,146.755,47300000.0
2006-07-13 09:06:00,146.748,146.76,146.738,146.752,94399999.0
2006-07-13 09:07:00,146.747,146.756,146.735,146.741,76900001.0
2006-07-13 09:08:00,146.736,146.744,146.736,146.744,64200001.0
2006-07-13 09:09:00,146.746,146.746,146.719,146.729,121399997.0
2006-07-13 09:10:00,146.715,146.755,146.715,146.755,101700001.0
2006-07-13 09:11:00,146.762,146.762,146.74,146.744,82299999.0
2006-07-13 09:12:00,146.739,146.76,146.739,146.76,171999997.0
2006-07-13 09:13:00,146.749,146.749,146.713,146.724,80300001.0
2006-07-13 09:14:00,146.73,146.76,146.729,146.744,154800000.0
2006-07-13 09:15:00,146.742,146.744,146.718,146.719,109800000.0
2006-07-13 09:16:00,146.726,146.743,146.726,146.729,98100000.0
2006-07-13 09:17:00,146.739,146.746,146.734,146.74,39600000.0
2006-07-13 09:18:00,146.75,146.767,146.743,146.767,70999999.0
2006-07-13 09:19:00,146.768,146.775,146.749,146.76,67200001.0
2006-07-13 09:20:00,146.75,146.759,146.735,146.735,56900001.0
2006-07-13 09:21:00,146.706,146.712,146.644,146.644,78399999.0
2006-07-13 09:22:00,146.648,146.694,146.644,146.694,111200000.0
2006-07-13 09:23:00,146.696,146.696,146.681,146.685,53899999.0
2006-07-13 09:24:00,146.684,146.694,146.683,146.688,186399998.0
2006-07-13 09:25:00,146.694,146.724,146.694,146.719,78800001.0
2006-07-13 09:26:00,146.717,146.72,146.702,146.72,88200000.0
2006-07-13 09:27:00,146.722,146.722,146.692,146.708,92000000.0
2006-07-13 09:28:00,146.712,146.723,146.692,146.706,139700001.0
2006-07-13 09:29:00,146.686,146.686,146.664,146.665,118199999.0
2006-07-13 09:30:00,146.674,146.7,146.674,146.7,25300001.0
2006-07-13 09:31:00,146.696,146.721,146.688,146.715,133700003.0
2006-07-13 09:32:00,146.718,146.733,146.677,146.677,150199999.0
2006-07-13 09:33:00,146.659,146.68,146.659,146.678,115300002.0
2006-07-13 09:34:00,146.675,146.688,146.669,146.679,139899999.0
2006-07-13 09:35:00,146.678,146.686,146.649,146.65,83699999.0
2006-07-13 09:36:00,146.645,146.65,146.624,146.633,109200000.0
2006-07-13 09:37:00,146.628,146.642,146.624,146.637,86799998.0
2006-07-13 09:38:00,146.645,146.652,146.64,146.645,94800002.0
2006-07-13 09:39:00,146.638,146.646,146.571,146.571,96500000.0
2006-07-13 09:40:00,146.597,146.602,146.554,146.554,115500001.0
2006-07-13 09:41:00,146.568,146.587,146.566,146.575,54000000.0
2006-07-13 09:42:00,146.582,146.598,146.574,146.574,159899996.0
2006-07-13 09:43:00,146.541,146.549,146.532,146.532,52499999.0
2006-07-13 09:44:00,146.519,146.534,146.51,146.51,103900000.0
2006-07-13 09:45:00,146.514,146.521,146.493,146.493,59599999.0
2006-07-13 09:46:00,146.486,146.523,146.486,146.523,26400000.0
2006-07-13 09:47:00,146.528,146.528,146.512,146.523,39600000.0
2006-07-13 09:48:00,146.526,146.539,146.523,146.523,71300000.0
2006-07-13 09:49:00,146.527,146.541,146.526,146.526,103500000.0
2006-07-13 09:50:00,146.528,146.554,146.528,146.545,190600001.0
2006-07-13 09:51:00,146.548,146.548,146.523,146.523,87500000.0
2006-07-13 09:52:00,146.522,146.554,146.522,146.542,26200000.0
2006-07-13 09:53:00,146.544,146.544,146.531,146.542,110999997.0
2006-07-13 09:54:00,146.535,146.535,146.515,146.515,59600000.0
2006-07-13 09:55:00,146.49,146.49,146.47,146.484,57800001.0
2006-07-13 09:56:00,146.48,146.486,146.46,146.461,133099999.0
2006-07-13 09:57:00,146.458,146.458,146.434,146.434,75800000.0
2006-07-13 09:58:00,146.438,146.451,146.435,146.443,57100000.0
2006-07-13 09:59:00,146.435,146.435,146.416,146.421,174699999.0
2006-07-13 10:00:00,146.408,146.437,146.408,146.414,98999999.0
2006-07-13 10:01:00,146.411,146.441,146.409,146.415,34900000.0
2006-07-13 10:02:00,146.399,146.412,146.384,146.394,87400000.0
2006-07-13 10:03:00,146.378,146.384,146.34,146.36,68000000.0
2006-07-13 10:04:00,146.365,146.375,146.348,146.364,85599999.0
2006-07-13 10:05:00,146.363,146.385,146.363,146.375,99900000.0
2006-07-13 10:06:00,146.362,146.376,146.359,146.369,115900003.0
2006-07-13 10:07:00,146.355,146.355,146.335,146.335,115600001.0
2006-07-13 10:08:00,146.344,146.369,146.344,146.369,39200000.0
2006-07-13 10:09:00,146.38,146.391,146.378,146.383,90400000.0
2006-07-13 10:10:00,146.383,146.402,146.373,146.396,80000000.0
2006-07-13 10:11:00,146.395,146.398,146.384,146.398,161600004.0
2006-07-13 10:12:00,146.4,146.423,146.393,146.401,77900000.0
2006-07-13 10:13:00,146.39,146.402,146.385,146.4,174199999.0
2006-07-13 10:14:00,146.392,146.4,146.39,146.39,130099998.0
2006-07-13 10:15:00,146.388,146.411,146.388,146.389,167700000.0
2006-07-13 10:16:00,146.375,146.375,146.361,146.372,95599996.0
2006-07-13 10:17:00,146.371,146.371,146.351,146.351,48700000.0
2006-07-13 10:18:00,146.359,146.384,146.359,146.375,146899998.0
2006-07-13 10:19:00,146.372,146.397,146.372,146.388,94099999.0
2006-07-13 10:20:00,146.38,146.397,146.375,146.397,82900000.0
2006-07-13 10:21:00,146.395,146.395,146.375,146.381,139299998.0
2006-07-13 10:22:00,146.371,146.386,146.357,146.369,83000000.0
2006-07-13 10:23:00,146.351,146.373,146.323,146.323,94400000.0
2006-07-13 10:24:00,146.32,146.346,146.315,146.346,64599998.0
2006-07-13 10:25:00,146.352,146.352,146.325,146.345,132300000.0
2006-07-13 10:26:00,146.336,146.355,146.326,146.326,188700000.0
2006-07-13 10:27:00,146.334,146.347,146.327,146.347,162699997.0
2006-07-13 10:28:00,146.328,146.335,146.319,146.335,41400000.0
2006-07-13 10:29:00,146.342,146.355,146.342,146.354,137799998.0
2006-07-13 10:30:00,146.353,146.375,146.341,146.363,155700001.0
2006-07-13 10:31:00,146.364,146.381,146.358,146.373,142199998.0
2006-07-13 10:32:00,146.37,146.378,146.366,146.378,67600001.0
2006-07-13 10:33:00,146.371,146.405,146.371,146.405,110799999.0
2006-07-13 10:34:00,146.405,146.405,146.375,146.376,90799999.0
2006-07-13 10:35:00,146.383,146.4,146.376,146.4,103300002.0
2006-07-13 10:36:00,146.395,146.42,146.393,146.415,143100002.0
2006-07-13 10:37:00,146.408,146.408,146.374,146.374,44800000.0
2006-07-13 10:38:00,146.376,146.382,146.361,146.361,28800000.0
2006-07-13 10:39:00,146.371,146.396,146.371,146.396,75100001.0
2006-07-13 10:40:00,146.399,146.419,146.391,146.415,102700000.0
2006-07-13 10:41:00,146.415,146.429,146.406,146.422,98400001.0
2006-07-13 10:42:00,146.42,146.42,146.403,146.408,35000000.0
2006-07-13 10:43:00,146.415,146.415,146.404,146.408,129999998.0
2006-07-13 10:44:00,146.414,146.423,146.409,146.409,113900000.0
2006-07-13 10:45:00,146.413,146.424,146.406,146.418,133500000.0
2006-07-13 10:46:00,146.421,146.421,146.394,146.394,100500001.0
2006-07-13 10:47:00,146.389,146.403,146.389,146.397,89099998.0
2006-07-13 10:48:00,146.393,146.393,146.392,146.392,48800002.0
2006-07-13 10:49:00,146.401,146.427,146.401,146.417,64100000.0
2006-07-13 10:50:00,146.418,146.446,146.418,146.446,149600001.0
2006-07-13 10:51:00,146.459,146.465,146.453,146.465,107099999.0
2006-07-13 10:52:00,146.454,146.456,146.444,146.444,77200000.0
2006-07-13 10:53:00,146.444,146.444,146.429,146.435,101899999.0
2006-07-13 10:54:00,146.443,146.443,146.423,146.435,175300000.0
2006-07-13 10:55:00,146.43,146.43,146.415,146.42,163700002.0
2006-07-13 10:56:00,146.427,146.427,146.411,146.42,32700000.0
2006-07-13 10:57:00,146.415,146.415,146.402,146.411,64699999.0
2006-07-13 10:58:00,146.412,146.421,146.412,146.416,75099999.0
2006-07-13 10:59:00,146.409,146.423,146.409,146.419,66299999.0
2006-07-13 11:00:00,146.419,146.419,146.393,146.393,34800000.0
2006-07-13 11:01:00,146.387,146.395,146.381,146.395,178599999.0
2006-07-13 11:02:00,146.39,146.399,146.383,146.393,216999996.0
2006-07-13 11:03:00,146.4,146.403,146.389,146.394,64800000.0
2006-07-13 11:04:00,146.401,146.408,146.385,146.385,105900003.0
2006-07-13 11:05:00,146.384,146.384,146.354,146.365,93399997.0
2006-07-13 11:06:00,146.372,146.375,146.366,146.366,73000001.0
2006-07-13 11:07:00,146.334,146.334,146.286,146.288,50900000.0
2006-07-13 11:08:00,146.295,146.3,146.285,146.285,135800000.0
2006-07-13 11:09:00,146.299,146.312,146.278,146.278,139800001.0
2006-07-13 11:10:00,146.267,146.271,146.255,146.258,222499998.0
2006-07-13 11:11:00,146.263,146.286,146.263,146.276,58800000.0
2006-07-13 11:12:00,146.273,146.286,146.267,146.276,156499999.0
2006-07-13 11:13:00,146.27,146.301,146.268,146.301,143199998.0
2006-07-13 11:14:00,146.301,146.345,146.301,146.345,38399999.0
2006-07-13 11:15:00,146.329,146.397,146.328,146.393,76800000.0
2006-07-13 11:16:00,146.4,146.405,146.38,146.38,116099998.0
2006-07-13 11:17:00,146.378,146.4,146.375,146.377,119099999.0
2006-07-13 11:18:00,146.381,146.39,146.379,146.39,87900001.0
2006-07-13 11:19:00,146.393,146.396,146.383,146.383,61899999.0
2006-07-13 11:20:00,146.371,146.371,146.345,146.346,154199997.0
2006-07-13 11:21:00,146.347,146.348,146.328,146.328,55699999.0
2006-07-13 11:22:00,146.33,146.365,146.33,146.365,67900000.0
2006-07-13 11:23:00,146.36,146.36,146.34,146.357,73499999.0
2006-07-13 11:24:00,146.368,146.368,146.349,146.349,40400000.0
2006-07-13 11:25:00,146.352,146.368,146.352,146.365,133500002.0
2006-07-13 11:26:00,146.361,146.387,146.361,146.387,101299997.0
2006-07-13 11:27:00,146.385,146.39,146.368,146.39,61700000.0
2006-07-13 11:28:00,146.39,146.407,146.379,146.4,75600000.0
2006-07-13 11:29:00,146.41,146.41,146.384,146.385,150899999.0
2006-07-13 11:30:00,146.39,146.399,146.381,146.385,62500000.0
2006-07-13 11:31:00,146.381,146.393,146.373,146.381,193299999.0
2006-07-13 11:32:00,146.385,146.393,146.377,146.378,120000001.0
2006-07-13 11:33:00,146.378,146.378,146.369,146.375,82900001.0
2006-07-13 11:34:00,146.375,146.375,146.35,146.351,45300000.0
2006-07-13 11:35:00,146.344,146.369,146.344,146.357,79000000.0
2006-07-13 11:36:00,146.37,146.37,146.348,146.358,85400001.0
2006-07-13 11:37:00,146.363,146.372,146.361,146.361,110899999.0
2006-07-13 11:38:00,146.357,146.378,146.354,146.378,45900000.0
2006-07-13 11:39:00,146.379,146.4,146.361,146.4,155199999.0
2006-07-13 11:40:00,146.395,146.397,146.386,146.393,47600000.0
2006-07-13 11:41:00,146.389,146.395,146.377,146.39,108700001.0
2006-07-13 11:42:00,146.383,146.383,146.371,146.374,36000000.0
2006-07-13 11:43:00,146.38,146.383,146.372,146.381,203900003.0
2006-07-13 11:44:00,146.383,146.384,146.368,146.37,104600001.0
2006-07-13 11:45:00,146.371,146.382,146.365,146.365,176000002.0
2006-07-13 11:46:00,146.352,146.356,146.348,146.348,167600003.0
2006-07-13 11:47:00,146.347,146.372,146.347,146.365,49400000.0
2006-07-13 11:48:00,146.375,146.375,146.36,146.361,135700004.0
2006-07-13 11:49:00,146.355,146.365,146.354,146.358,113200001.0
2006-07-13 11:50:00,146.344,146.348,146.338,146.348,48800000.0
2006-07-13 11:51:00,146.333,146.362,146.333,146.362,83799999.0
2006-07-13 11:52:00,146.355,146.37,146.355,146.363,64699999.0
2006-07-13 11:53:00,146.359,146.359,146.335,146.348,89699999.0
2006-07-13 11:54:00,146.334,146.334,146.276,146.295,58399999.0
2006-07-13 11:55:00,146.312,146.358,146.312,146.356,127599999.0
2006-07-13 11:56:00,146.357,146.357,146.328,146.345,136900000.0
2006-07-13 11:57:00,146.346,146.371,146.341,146.371,55700000.0
2006-07-13 11:58:00,146.373,146.373,146.361,146.367,29100000.0
2006-07-13 11:59:00,146.38,146.398,146.377,146.398,115899998.0
2006-07-13 12:00:00,146.396,146.411,146.393,146.411,154000003.0
2006-07-13 12:01:00,146.419,146.428,146.419,146.422,143000004.0
2006-07-13 12:02:00,146.415,146.423,146.394,146.394,117700002.0
2006-07-13 12:03:00,146.393,146.395,146.369,146.372,86100001.0
2006-07-13 12:04:00,146.368,146.37,146.353,146.369,123200001.0
2006-07-13 12:05:00,146.354,146.367,146.348,146.363,83600000.0
2006-07-13 12:06:00,146.365,146.376,146.365,146.372,96900001.0
2006-07-13 12:07:00,146.358,146.358,146.342,146.358,49500000.0
2006-07-13 12:08:00,146.355,146.355,146.335,146.337,81500000.0
2006-07-13 12:09:00,146.344,146.357,146.333,146.357,80100001.0
2006-07-13 12:10:00,146.37,146.427,146.363,146.404,87999998.0
2006-07-13 12:11:00,146.396,146.425,146.392,146.425,71099999.0
2006-07-13 12:12:00,146.417,146.441,146.408,146.422,119800000.0
2006-07-13 12:13:00,146.404,146.436,146.404,146.43,82899999.0
2006-07-13 12:14:00,146.427,146.427,146.411,146.421,138599999.0
2006-07-13 12:15:00,146.417,146.429,146.412,146.425,84200000.0
2006-07-13 12:16:00,146.432,146.432,146.418,146.421,155699998.0
2006-07-13 12:17:00,146.414,146.414,146.397,146.412,30200000.0
2006-07-13 12:18:00,146.415,146.419,146.408,146.409,76800000.0
2006-07-13 12:19:00,146.407,146.418,146.407,146.418,196800000.0
2006-07-13 12:20:00,146.423,146.425,146.41,146.425,118299998.0
2006-07-13 12:21:00,146.421,146.428,146.411,146.42,156800000.0
2006-07-13 12:22:00,146.417,146.417,146.417,146.417,5600000.0
2006-07-13 12:23:00,146.412,146.421,146.404,146.414,56700000.0
2006-07-13 12:24:00,146.413,146.413,146.399,146.411,88499999.0
2006-07-13 12:25:00,146.415,146.415,146.407,146.41,45000000.0
2006-07-13 12:26:00,146.408,146.42,146.407,146.41,92700000.0
2006-07-13 12:27:00,146.406,146.416,146.406,146.415,56800000.0
2006-07-13 12:28:00,146.416,146.417,146.402,146.417,98800000.0
2006-07-13 12:29:00,146.413,146.413,146.389,146.395,83500000.0
2006-07-13 12:30:00,146.397,146.402,146.382,146.394,133599999.0
2006-07-13 12:31:00,146.398,146.405,146.397,146.4,67100000.0
2006-07-13 12:32:00,146.41,146.412,146.403,146.403,135299999.0
2006-07-13 12:33:00,146.411,146.417,146.402,146.402,42300000.0
2006-07-13 12:34:00,146.404,146.414,146.404,146.41,99800001.0
2006-07-13 12:35:00,146.41,146.415,146.405,146.405,90600002.0
2006-07-13 12:36:00,146.413,146.423,146.411,146.416,83000000.0
2006-07-13 12:37:00,146.403,146.403,146.392,146.392,58400000.0
2006-07-13 12:38:00,146.392,146.406,146.392,146.394,43200000.0
2006-07-13 12:39:00,146.395,146.402,146.388,146.399,89100000.0
2006-07-13 12:40:00,146.405,146.423,146.386,146.423,54999999.0
2006-07-13 12:41:00,146.414,146.43,146.41,146.411,71199999.0
2006-07-13 12:42:00,146.415,146.422,146.403,146.403,98099999.0
2006-07-13 12:43:00,146.403,146.424,146.399,146.424,82299998.0
2006-07-13 12:44:00,146.415,146.417,146.409,146.41,98000000.0
2006-07-13 12:45:00,146.419,146.419,146.409,146.409,85500000.0
2006-07-13 12:46:00,146.413,146.415,146.395,146.4,120500000.0
2006-07-13 12:47:00,146.394,146.408,146.394,146.404,55000000.0
2006-07-13 12:48:00,146.408,146.408,146.392,146.399,97900000.0
2006-07-13 12:49:00,146.394,146.399,146.386,146.39,78899999.0
2006-07-13 12:50:00,146.394,146.402,146.383,146.397,112399999.0
2006-07-13 12:51:00,146.401,146.406,146.393,146.4,92800002.0
2006-07-13 12:52:00,146.402,146.406,146.4,146.402,39200000.0
2006-07-13 12:53:00,146.417,146.423,146.412,146.42,60100000.0
2006-07-13 12:54:00,146.402,146.404,146.389,146.4,89300001.0
2006-07-13 12:55:00,146.402,146.412,146.402,146.412,100799999.0
2006-07-13 12:56:00,146.415,146.418,146.405,146.413,151900004.0
2006-07-13 12:57:00,146.415,146.434,146.412,146.427,133900003.0
2006-07-13 12:58:00,146.429,146.432,146.414,146.423,108200000.0
2006-07-13 12:59:00,146.424,146.426,146.413,146.413,85199998.0
2006-07-13 13:00:00,146.401,146.428,146.401,146.423,153099995.0
2006-07-13 13:01:00,146.42,146.43,146.42,146.423,131100001.0
2006-07-13 13:02:00,146.425,146.437,146.42,146.426,77099999.0
2006-07-13 13:03:00,146.429,146.429,146.415,146.415,94300000.0
2006-07-13 13:04:00,146.414,146.414,146.404,146.41,74800001.0
2006-07-13 13:05:00,146.398,146.409,146.398,146.406,40800000.0
2006-07-13 13:06:00,146.408,146.42,146.406,146.413,46600000.0
2006-07-13 13:07:00,146.417,146.417,146.396,146.408,133500001.0
2006-07-13 13:08:00,146.403,146.405,146.39,146.404,53600001.0
2006-07-13 13:09:00,146.405,146.415,146.403,146.414,128700003.0
2006-07-13 13:10:00,146.41,146.413,146.392,146.399,130999998.0
2006-07-13 13:11:00,146.405,146.418,146.403,146.415,118100000.0
2006-07-13 13:12:00,146.411,146.411,146.395,146.404,116000002.0
2006-07-13 13:13:00,146.405,146.41,146.395,146.405,133200002.0
2006-07-13 13:14:00,146.398,146.415,146.398,146.415,115500000.0
2006-07-13 13:15:00,146.409,146.417,146.404,146.417,92299999.0
2006-07-13 13:16:00,146.412,146.418,146.404,146.418,66200000.0
2006-07-13 13:17:00,146.42,146.429,146.42,146.427,16000000.0
2006-07-13 13:18:00,146.428,146.451,146.418,146.449,70900001.0
2006-07-13 13:19:00,146.436,146.452,146.433,146.447,131500002.0
2006-07-13 13:20:00,146.446,146.446,146.443,146.446,21600000.0
2006-07-13 13:21:00,146.454,146.481,146.454,146.481,60400000.0
2006-07-13 13:22:00,146.483,146.487,146.482,146.482,76299999.0
2006-07-13 13:23:00,146.469,146.486,146.469,146.486,53600002.0
2006-07-13 13:24:00,146.493,146.504,146.491,146.504,55499999.0
2006-07-13 13:25:00,146.486,146.486,146.467,146.475,113100001.0
2006-07-13 13:26:00,146.48,146.482,146.465,146.479,80000000.0
2006-07-13 13:27:00,146.489,146.51,146.488,146.504,105299999.0
2006-07-13 13:28:00,146.495,146.512,146.495,146.497,100000001.0
2006-07-13 13:29:00,146.512,146.513,146.477,146.485,119800001.0
2006-07-13 13:30:00,146.488,146.496,146.484,146.487,118600003.0
2006-07-13 13:31:00,146.47,146.483,146.46,146.463,103600000.0
2006-07-13 13:32:00,146.433,146.442,146.426,146.426,75800001.0
2006-07-13 13:33:00,146.431,146.432,146.414,146.424,129900001.0
2006-07-13 13:34:00,146.422,146.441,146.422,146.441,102500003.0
2006-07-13 13:35:00,146.437,146.448,146.425,146.436,57300000.0
2006-07-13 13:36:00,146.436,146.449,146.431,146.446,112900001.0
2006-07-13 13:37:00,146.448,146.455,146.442,146.455,118100001.0
2006-07-13 13:38:00,146.465,146.475,146.465,146.475,51900002.0
2006-07-13 13:39:00,146.485,146.491,146.473,146.473,117899998.0
2006-07-13 13:40:00,146.468,146.485,146.468,146.482,163299998.0
2006-07-13 13:41:00,146.475,146.475,146.447,146.45,32200000.0
2006-07-13 13:42:00,146.447,146.468,146.444,146.466,75900000.0
2006-07-13 13:43:00,146.457,146.457,146.428,146.429,155799995.0
2006-07-13 13:44:00,146.427,146.432,146.414,146.426,62900000.0
2006-07-13 13:45:00,146.43,146.434,146.423,146.425,167300000.0
2006-07-13 13:46:00,146.438,146.456,146.438,146.455,118799998.0
2006-07-13 13:47:00,146.446,146.449,146.444,146.447,14500000.0
2006-07-13 13:48:00,146.431,146.431,146.416,146.423,112599998.0
2006-07-13 13:49:00,146.421,146.437,146.421,146.432,66099998.0
2006-07-13 13:50:00,146.427,146.443,146.423,146.434,113499999.0
2006-07-13 13:51:00,146.44,146.44,146.43,146.44,43099998.0
2006-07-13 13:52:00,146.439,146.444,146.435,146.44,73600000.0
2006-07-13 13:53:00,146.434,146.437,146.426,146.426,105800000.0
2006-07-13 13:54:00,146.427,146.433,146.425,146.427,48000000.0
2006-07-13 13:55:00,146.422,146.432,146.403,146.403,96200000.0
2006-07-13 13:56:00,146.393,146.404,146.393,146.404,55499998.0
2006-07-13 13:57:00,146.414,146.417,146.406,146.406,109799999.0
2006-07-13 13:58:00,146.423,146.449,146.423,146.435,50400000.0
2006-07-13 13:59:00,146.422,146.431,146.409,146.428,74000002.0
2006-07-13 14:00:00,146.428,146.428,146.398,146.398,148299998.0
2006-07-13 14:01:00,146.397,146.414,146.395,146.414,90299997.0
2006-07-13 14:02:00,146.409,146.412,146.405,146.408,52100000.0
2006-07-13 14:03:00,146.412,146.414,146.398,146.403,137300000.0
2006-07-13 14:04:00,146.407,146.416,146.401,146.416,60100001.0
2006-07-13 14:05:00,146.411,146.415,146.404,146.415,76800000.0
2006-07-13 14:06:00,146.404,146.404,146.353,146.357,66000000.0
2006-07-13 14:07:00,146.347,146.356,146.341,146.352,113099998.0
2006-07-13 14:08:00,146.35,146.357,146.34,146.357,81100000.0
2006-07-13 14:09:00,146.353,146.372,146.353,146.361,176200002.0
2006-07-13 14:10:00,146.36,146.372,146.345,146.345,95100000.0
2006-07-13 14:11:00,146.356,146.356,146.346,146.346,75099999.0
2006-07-13 14:12:00,146.343,146.343,146.311,146.323,112800000.0
2006-07-13 14:13:00,146.323,146.325,146.308,146.31,117100000.0
2006-07-13 14:14:00,146.31,146.31,146.294,146.295,18100000.0
2006-07-13 14:15:00,146.295,146.324,146.295,146.311,132400000.0
2006-07-13 14:16:00,146.302,146.31,146.289,146.293,81700000.0
2006-07-13 14:17:00,146.294,146.306,146.286,146.29,125500002.0
2006-07-13 14:18:00,146.287,146.298,146.287,146.29,48800000.0
2006-07-13 14:19:00,146.29,146.29,146.279,146.286,111900001.0
2006-07-13 14:20:00,146.297,146.311,146.294,146.308,72400001.0
2006-07-13 14:21:00,146.305,146.331,146.305,146.319,157699999.0
2006-07-13 14:22:00,146.321,146.322,146.305,146.311,91500000.0
2006-07-13 14:23:00,146.308,146.318,146.308,146.312,89700000.0
2006-07-13 14:24:00,146.314,146.327,146.309,146.323,72900000.0
2006-07-13 14:25:00,146.317,146.334,146.317,146.33,148600001.0
2006-07-13 14:26:00,146.324,146.324,146.315,146.315,44000000.0
2006-07-13 14:27:00,146.323,146.331,146.305,146.324,95799999.0
2006-07-13 14:28:00,146.32,146.34,146.32,146.34,67700001.0
2006-07-13 14:29:00,146.33,146.337,146.307,146.337,57200000.0
2006-07-13 14:30:00,146.361,146.376,146.348,146.36,190499998.0
2006-07-13 14:31:00,146.357,146.357,146.342,146.342,60000000.0
2006-07-13 14:32:00,146.328,146.353,146.321,146.347,92900001.0
2006-07-13 14:33:00,146.341,146.376,146.334,146.376,49799999.0
2006-07-13 14:34:00,146.386,146.386,146.371,146.374,118199998.0
2006-07-13 14:35:00,146.377,146.377,146.356,146.363,178500004.0
2006-07-13 14:36:00,146.358,146.368,146.346,146.361,99200000.0
2006-07-13 14:37:00,146.359,146.359,146.334,146.345,42200000.0
2006-07-13 14:38:00,146.341,146.372,146.341,146.358,226999998.0
2006-07-13 14:39:00,146.365,146.383,146.365,146.375,134700003.0
2006-07-13 14:40:00,146.378,146.384,146.373,146.373,108299999.0
2006-07-13 14:41:00,146.369,146.381,146.369,146.381,58900000.0
2006-07-13 14:42:00,146.376,146.412,146.376,146.392,151300000.0
2006-07-13 14:43:00,146.392,146.397,146.364,146.373,96499999.0
2006-07-13 14:44:00,146.398,146.41,146.376,146.38,77900000.0
2006-07-13 14:45:00,146.374,146.381,146.366,146.372,35500000.0
2006-07-13 14:46:00,146.377,146.395,146.377,146.385,76900001.0
2006-07-13 14:47:00,146.38,146.381,146.355,146.355,69200000.0
2006-07-13 14:48:00,146.365,146.375,146.357,146.365,97900000.0
2006-07-13 14:49:00,146.366,146.372,146.351,146.351,102500003.0
2006-07-13 14:50:00,146.366,146.387,146.366,146.387,103100002.0
2006-07-13 14:51:00,146.387,146.395,146.381,146.388,42899999.0
2006-07-13 14:52:00,146.378,146.388,146.377,146.381,188799998.0
2006-07-13 14:53:00,146.374,146.39,146.374,146.382,64100000.0
2006-07-13 14:54:00,146.394,146.411,146.394,146.41,87900002.0
2006-07-13 14:55:00,146.407,146.418,146.4,146.404,78400000.0
2006-07-13 14:56:00,146.408,146.416,146.396,146.416,138799997.0
2006-07-13 14:57:00,146.42,146.42,146.405,146.405,43200000.0
2006-07-13 14:58:00,146.404,146.407,146.386,146.39,113000001.0
2006-07-13 14:59:00,146.398,146.398,146.389,146.389,40800000.0
2006-07-13 15:00:00,146.407,146.409,146.385,146.386,107400000.0
2006-07-13 15:01:00,146.381,146.381,146.352,146.357,88700000.0
2006-07-13 15:02:00,146.356,146.37,146.352,146.352,153699999.0
2006-07-13 15:03:00,146.357,146.373,146.351,146.358,80000000.0
2006-07-13 15:04:00,146.357,146.357,146.348,146.348,104200000.0
2006-07-13 15:05:00,146.342,146.37,146.342,146.36,156300002.0
2006-07-13 15:06:00,146.355,146.369,146.347,146.369,42400000.0
2006-07-13 15:07:00,146.363,146.363,146.343,146.345,105799998.0
2006-07-13 15:08:00,146.346,146.357,146.342,146.346,137100000.0
2006-07-13 15:09:00,146.348,146.357,146.348,146.348,82299999.0
2006-07-13 15:10:00,146.356,146.37,146.337,146.355,120699997.0
2006-07-13 15:11:00,146.354,146.366,146.352,146.366,135200000.0
2006-07-13 15:12:00,146.362,146.362,146.321,146.321,126700000.0
2006-07-13 15:13:00,146.32,146.335,146.32,146.328,64900000.0
2006-07-13 15:14:00,146.33,146.33,146.311,146.324,189300002.0
2006-07-13 15:15:00,146.31,146.347,146.31,146.34,75699998.0
2006-07-13 15:16:00,146.331,146.352,146.329,146.344,111599997.0
2006-07-13 15:17:00,146.345,146.346,146.334,146.334,137599999.0
2006-07-13 15:18:00,146.324,146.324,146.31,146.31,53700001.0
2006-07-13 15:19:00,146.3,146.312,146.291,146.312,101799999.0
2006-07-13 15:20:00,146.307,146.364,146.304,146.364,119899998.0
2006-07-13 15:21:00,146.363,146.37,146.354,146.362,110499997.0
2006-07-13 15:22:00,146.373,146.375,146.363,146.363,70300000.0
2006-07-13 15:23:00,146.364,146.374,146.36,146.371,176400003.0
2006-07-13 15:24:00,146.371,146.392,146.371,146.391,214599995.0
2006-07-13 15:25:00,146.393,146.405,146.384,146.405,26600000.0
2006-07-13 15:26:00,146.42,146.42,146.395,146.395,130000000.0
2006-07-13 15:27:00,146.404,146.424,146.404,146.408,182700000.0
2006-07-13 15:28:00,146.418,146.46,146.412,146.46,76300000.0
2006-07-13 15:29:00,146.458,146.473,146.444,146.463,194900001.0
2006-07-13 15:30:00,146.451,146.451,146.43,146.436,37099999.0
2006-07-13 15:31:00,146.424,146.424,146.398,146.404,68800000.0
2006-07-13 15:32:00,146.404,146.409,146.387,146.387,100300000.0
2006-07-13 15:33:00,146.395,146.405,146.384,146.405,79600000.0
2006-07-13 15:34:00,146.417,146.43,146.411,146.423,203699997.0
2006-07-13 15:35:00,146.425,146.425,146.406,146.413,98800002.0
2006-07-13 15:36:00,146.424,146.424,146.398,146.398,79000000.0
2006-07-13 15:37:00,146.399,146.406,146.369,146.378,132800001.0
2006-07-13 15:38:00,146.373,146.388,146.358,146.358,49600000.0
2006-07-13 15:39:00,146.353,146.376,146.353,146.376,15200000.0
2006-07-13 15:40:00,146.378,146.379,146.364,146.365,108900001.0
2006-07-13 15:41:00,146.359,146.395,146.359,146.388,89600000.0
2006-07-13 15:42:00,146.385,146.393,146.385,146.393,132500001.0
2006-07-13 15:43:00,146.394,146.404,146.394,146.404,59100000.0
2006-07-13 15:44:00,146.399,146.404,146.38,146.383,70400000.0
2006-07-13 15:45:00,146.396,146.408,146.396,146.405,85700001.0
2006-07-13 15:46:00,146.389,146.425,146.389,146.404,271400005.0
2006-07-13 15:47:00,146.398,146.413,146.377,146.395,132300001.0
2006-07-13 15:48:00,146.386,146.388,146.378,146.387,97199998.0
2006-07-13 15:49:00,146.384,146.398,146.374,146.379,133100000.0
2006-07-13 15:50:00,146.379,146.386,146.346,146.35,98600000.0
2006-07-13 15:51:00,146.347,146.365,146.347,146.351,158699997.0
2006-07-13 15:52:00,146.359,146.362,146.351,146.359,61599999.0
2006-07-13 15:53:00,146.347,146.37,146.347,146.366,119100002.0
2006-07-13 15:54:00,146.356,146.393,146.356,146.393,43000000.0
2006-07-13 15:55:00,146.379,146.379,146.364,146.377,33300000.0
2006-07-13 15:56:00,146.38,146.38,146.369,146.379,66700001.0
2006-07-13 15:57:00,146.389,146.402,146.389,146.393,100199999.0
2006-07-13 15:58:00,146.382,146.405,146.369,146.374,61599999.0
2006-07-13 15:59:00,146.375,146.381,146.357,146.377,136900002.0
2006-07-13 16:00:00,146.392,146.42,146.392,146.406,72199999.0
2006-07-13 16:01:00,146.408,146.448,146.408,146.442,129300001.0
2006-07-13 16:02:00,146.442,146.448,146.401,146.418,94600000.0
2006-07-13 16:03:00,146.414,146.416,146.395,146.404,107200001.0
2006-07-13 16:04:00,146.402,146.402,146.388,146.392,52700000.0
2006-07-13 16:05:00,146.388,146.394,146.383,146.39,40600000.0
2006-07-13 16:06:00,146.392,146.401,146.389,146.394,87099999.0
2006-07-13 16:07:00,146.415,146.42,146.403,146.403,71100000.0
2006-07-13 16:08:00,146.399,146.399,146.374,146.393,178599998.0
2006-07-13 16:09:00,146.382,146.392,146.378,146.386,124699999.0
2006-07-13 16:10:00,146.373,146.412,146.356,146.411,146800000.0
2006-07-13 16:11:00,146.416,146.425,146.4,146.412,100899998.0
2006-07-13 16:12:00,146.403,146.416,146.397,146.408,74900000.0
2006-07-13 16:13:00,146.411,146.411,146.388,146.388,55100000.0
2006-07-13 16:14:00,146.397,146.411,146.383,146.387,236499995.0
2006-07-13 16:15:00,146.39,146.417,146.39,146.415,55099999.0
2006-07-13 16:16:00,146.411,146.411,146.373,146.373,62000001.0
2006-07-13 16:17:00,146.371,146.371,146.358,146.365,134800002.0
2006-07-13 16:18:00,146.379,146.39,146.374,146.38,64999999.0
2006-07-13 16:19:00,146.374,146.378,146.374,146.378,54500000.0
2006-07-13 16:20:00,146.381,146.381,146.362,146.37,141799999.0
2006-07-13 16:21:00,146.358,146.375,146.357,146.375,115099999.0
2006-07-13 16:22:00,146.37,146.385,146.363,146.378,119100003.0
2006-07-13 16:23:00,146.388,146.388,146.38,146.38,44500000.0
2006-07-13 16:24:00,146.378,146.379,146.346,146.355,49599999.0
2006-07-13 16:25:00,146.35,146.35,146.33,146.336,120200001.0
2006-07-13 16:26:00,146.338,146.352,146.338,146.34,70900001.0
2006-07-13 16:27:00,146.344,146.352,146.344,146.345,63600000.0
2006-07-13 16:28:00,146.333,146.333,146.319,146.325,90399998.0
2006-07-13 16:29:00,146.321,146.333,146.321,146.322,129900001.0
2006-07-13 16:30:00,146.334,146.347,146.323,146.329,156300002.0
2006-07-13 16:31:00,146.304,146.32,146.295,146.302,94999999.0
2006-07-13 16:32:00,146.296,146.316,146.296,146.316,52000000.0
2006-07-13 16:33:00,146.333,146.336,146.327,146.333,55799999.0
2006-07-13 16:34:00,146.329,146.334,146.317,146.327,80700000.0
2006-07-13 16:35:00,146.336,146.337,146.32,146.32,89100001.0
2006-07-13 16:36:00,146.308,146.331,146.308,146.32,103900002.0
2006-07-13 16:37:00,146.311,146.318,146.311,146.318,86300000.0
2006-07-13 16:38:00,146.318,146.325,146.314,146.325,124299999.0
2006-07-13 16:39:00,146.321,146.322,146.304,146.313,82200000.0
2006-07-13 16:40:00,146.305,146.305,146.291,146.297,63999999.0
2006-07-13 16:41:00,146.306,146.31,146.281,146.288,97700001.0
2006-07-13 16:42:00,146.291,146.301,146.283,146.288,120700000.0
2006-07-13 16:43:00,146.289,146.29,146.278,146.29,115599998.0
2006-07-13 16:44:00,146.292,146.292,146.254,146.268,142000002.0
2006-07-13 16:45:00,146.283,146.29,146.273,146.282,140199998.0
2006-07-13 16:46:00,146.286,146.286,146.251,146.259,112000000.0
2006-07-13 16:47:00,146.258,146.269,146.247,146.249,236800001.0
2006-07-13 16:48:00,146.26,146.272,146.255,146.27,100500000.0
2006-07-13 16:49:00,146.282,146.289,146.274,146.283,70400000.0
2006-07-13 16:50:00,146.286,146.292,146.278,146.288,54100000.0
2006-07-13 16:51:00,146.286,146.287,146.27,146.274,82099999.0
2006-07-13 16:52:00,146.278,146.282,146.262,146.262,62100001.0
2006-07-13 16:53:00,146.277,146.304,146.277,146.304,44300000.0
2006-07-13 16:54:00,146.297,146.314,146.297,146.3,91899998.0
2006-07-13 16:55:00,146.288,146.311,146.28,146.311,26200000.0
2006-07-13 16:56:00,146.32,146.331,146.318,146.325,65899999.0
2006-07-13 16:57:00,146.314,146.321,146.295,146.315,99499999.0
2006-07-13 16:58:00,146.311,146.311,146.298,146.304,117799997.0
2006-07-13 16:59:00,146.293,146.317,146.268,146.294,116799998.0
2006-07-13 17:00:00,146.273,146.278,146.247,146.253,130399999.0
2006-07-13 17:01:00,146.252,146.254,146.238,146.242,170499999.0
2006-07-13 17:02:00,146.25,146.254,146.224,146.238,83999999.0
2006-07-13 17:03:00,146.237,146.247,146.234,146.237,143600000.0
2006-07-13 17:04:00,146.237,146.257,146.235,146.257,179000000.0
2006-07-13 17:05:00,146.25,146.25,146.238,146.239,57600000.0
2006-07-13 17:06:00,146.247,146.257,146.244,146.254,62800000.0
2006-07-13 17:07:00,146.251,146.255,146.242,146.25,136800001.0
2006-07-13 17:08:00,146.247,146.253,146.245,146.247,131500000.0
2006-07-13 17:09:00,146.248,146.251,146.222,146.222,80499998.0
2006-07-13 17:10:00,146.224,146.253,146.223,146.252,78999999.0
2006-07-13 17:11:00,146.245,146.245,146.209,146.231,91100001.0
2006-07-13 17:12:00,146.249,146.263,146.249,146.263,119600002.0
2006-07-13 17:13:00,146.268,146.304,146.268,146.304,116800000.0
2006-07-13 17:14:00,146.306,146.313,146.293,146.313,80000000.0
2006-07-13 17:15:00,146.317,146.325,146.302,146.302,144899997.0
2006-07-13 17:16:00,146.298,146.304,146.291,146.303,90000001.0
2006-07-13 17:17:00,146.297,146.297,146.271,146.291,90800001.0
2006-07-13 17:18:00,146.282,146.29,146.268,146.272,103100000.0
2006-07-13 17:19:00,146.252,146.274,146.232,146.259,125400001.0
2006-07-13 17:20:00,146.246,146.262,146.22,146.239,105300000.0
2006-07-13 17:21:00,146.23,146.24,146.22,146.236,80199999.0
2006-07-13 17:22:00,146.227,146.24,146.227,146.235,100500000.0
2006-07-13 17:23:00,146.229,146.238,146.229,146.231,113399999.0
2006-07-13 17:24:00,146.238,146.254,146.238,146.242,125799996.0
2006-07-13 17:25:00,146.241,146.257,146.236,146.257,49600000.0
2006-07-13 17:26:00,146.267,146.267,146.248,146.252,152300000.0
2006-07-13 17:27:00,146.243,146.261,146.243,146.261,49600000.0
2006-07-13 17:28:00,146.262,146.265,146.246,146.246,66699998.0
2006-07-13 17:29:00,146.247,146.253,146.23,146.23,65500000.0
2006-07-13 17:30:00,146.238,146.264,146.238,146.256,39700000.0
2006-07-13 17:31:00,146.262,146.267,146.256,146.264,49100001.0
2006-07-13 17:32:00,146.259,146.264,146.255,146.264,29600000.0
2006-07-13 17:33:00,146.258,146.27,146.251,146.27,30500000.0
2006-07-13 17:34:00,146.286,146.289,146.273,146.28,100899999.0
2006-07-13 17:35:00,146.283,146.283,146.263,146.264,63100000.0
2006-07-13 17:36:00,146.266,146.266,146.246,146.252,30400000.0
2006-07-13 17:37:00,146.258,146.263,146.244,146.255,157199998.0
2006-07-13 17:38:00,146.247,146.249,146.218,146.24,75700001.0
2006-07-13 17:39:00,146.248,146.275,146.248,146.27,115800001.0
2006-07-13 17:40:00,146.267,146.286,146.267,146.286,76299999.0
2006-07-13 17:41:00,146.291,146.291,146.263,146.263,136100001.0
2006-07-13 17:42:00,146.279,146.292,146.279,146.284,54400001.0
2006-07-13 17:43:00,146.292,146.302,146.287,146.291,78399999.0
2006-07-13 17:44:00,146.299,146.299,146.284,146.295,139399998.0
2006-07-13 17:45:00,146.289,146.292,146.279,146.287,89799999.0
2006-07-13 17:46:00,146.292,146.301,146.273,146.301,78799999.0
2006-07-13 17:47:00,146.314,146.327,146.301,146.311,127099997.0
2006-07-13 17:48:00,146.323,146.323,146.304,146.31,81600000.0
2006-07-13 17:49:00,146.303,146.313,146.28,146.28,82499999.0
2006-07-13 17:50:00,146.284,146.292,146.273,146.283,71400000.0
2006-07-13 17:51:00,146.295,146.305,146.29,146.305,79600001.0
2006-07-13 17:52:00,146.303,146.325,146.302,146.325,88000000.0
2006-07-13 17:53:00,146.311,146.311,146.288,146.289,57100000.0
2006-07-13 17:54:00,146.282,146.289,146.275,146.288,55400000.0
2006-07-13 17:55:00,146.29,146.295,146.27,146.295,147200000.0
2006-07-13 17:56:00,146.296,146.296,146.285,146.295,87700000.0
2006-07-13 17:57:00,146.294,146.294,146.274,146.282,64000000.0
2006-07-13 17:58:00,146.298,146.298,146.287,146.29,83700002.0
2006-07-13 17:59:00,146.297,146.302,146.295,146.298,91900000.0
2006-07-13 18:00:00,146.3,146.306,146.272,146.274,107700000.0
2006-07-13 18:01:00,146.268,146.28,146.266,146.266,1560600000.0
2006-07-13 18:02:00,146.267,146.267,146.247,146.256,1885099991.0
2006-07-13 18:03:00,146.25,146.26,146.23,146.23,1349099990.0
2006-07-13 18:04:00,146.219,146.219,146.176,146.187,1349099990.0
2006-07-13 18:05:00,146.19,146.239,146.19,146.237,1531100000.0
2006-07-13 18:06:00,146.241,146.25,146.234,146.245,1069100002.0
2006-07-13 18:07:00,146.243,146.25,146.225,146.246,1879899997.0
2006-07-13 18:08:00,146.242,146.242,146.224,146.23,1596800013.0
2006-07-13 18:09:00,146.234,146.252,146.223,146.223,1623199996.0
2006-07-13 18:10:00,146.224,146.224,146.202,146.202,993199996.0
2006-07-13 18:11:00,146.21,146.244,146.21,146.232,562999997.0
2006-07-13 18:12:00,146.235,146.254,146.226,146.228,753100000.0
2006-07-13 18:13:00,146.232,146.251,146.229,146.245,1235799998.0
2006-07-13 18:14:00,146.245,146.27,146.213,146.27,1681499980.0
2006-07-13 18:15:00,146.275,146.287,146.258,146.279,1645799996.0
2006-07-13 18:16:00,146.283,146.302,146.268,146.268,1549699999.0
2006-07-13 18:17:00,146.272,146.287,146.27,146.272,642999996.0
2006-07-13 18:18:00,146.28,146.291,146.268,146.275,609199996.0
2006-07-13 18:19:00,146.275,146.286,146.262,146.279,727899997.0
2006-07-13 18:20:00,146.275,146.289,146.27,146.27,1395699992.0
2006-07-13 18:21:00,146.273,146.281,146.266,146.275,1235800006.0
2006-07-13 18:22:00,146.276,146.287,146.272,146.282,1089500000.0
2006-07-13 18:23:00,146.288,146.305,146.288,146.295,1222099996.0
2006-07-13 18:24:00,146.29,146.301,146.281,146.289,922299996.0
2006-07-13 18:25:00,146.294,146.298,146.282,146.286,981799998.0
2006-07-13 18:26:00,146.282,146.286,146.263,146.263,1172799999.0
2006-07-13 18:27:00,146.26,146.281,146.248,146.257,635099997.0
2006-07-13 18:28:00,146.269,146.286,146.268,146.268,822400000.0
2006-07-13 18:29:00,146.276,146.292,146.269,146.292,623599999.0
2006-07-13 18:30:00,146.29,146.29,146.261,146.27,424899999.0
2006-07-13 18:31:00,146.271,146.279,146.262,146.268,759199999.0
2006-07-13 18:32:00,146.268,146.29,146.267,146.28,1298299999.0
2006-07-13 18:33:00,146.281,146.295,146.276,146.281,1516700002.0
2006-07-13 18:34:00,146.28,146.288,146.27,146.272,1228399990.0
2006-07-13 18:35:00,146.282,146.304,146.282,146.304,1200299994.0
2006-07-13 18:36:00,146.31,146.321,146.306,146.312,500500001.0
2006-07-13 18:37:00,146.311,146.315,146.295,146.3,678099996.0
2006-07-13 18:38:00,146.299,146.299,146.292,146.296,301400000.0
2006-07-13 18:39:00,146.298,146.298,146.281,146.285,267200002.0
2006-07-13 18:40:00,146.28,146.293,146.273,146.286,847300003.0
2006-07-13 18:41:00,146.292,146.305,146.288,146.295,334000005.0
2006-07-13 18:42:00,146.29,146.292,146.272,146.283,598099996.0
2006-07-13 18:43:00,146.288,146.301,146.287,146.291,250200001.0
2006-07-13 18:44:00,146.288,146.3,146.274,146.3,385899997.0
2006-07-13 18:45:00,146.302,146.325,146.302,146.32,427800001.0
2006-07-13 18:46:00,146.32,146.323,146.307,146.309,769000001.0
2006-07-13 18:47:00,146.298,146.32,146.297,146.313,171500003.0
2006-07-13 18:48:00,146.32,146.335,146.32,146.323,511700003.0
2006-07-13 18:49:00,146.323,146.334,146.312,146.312,549799998.0
2006-07-13 18:50:00,146.311,146.321,146.299,146.317,658199997.0
2006-07-13 18:51:00,146.319,146.327,146.314,146.314,528799997.0
2006-07-13 18:52:00,146.32,146.334,146.31,146.326,644500002.0
2006-07-13 18:53:00,146.332,146.36,146.332,146.348,1022299999.0
2006-07-13 18:54:00,146.343,146.351,146.323,146.325,713600004.0
2006-07-13 18:55:00,146.327,146.344,146.317,146.318,916499992.0
2006-07-13 18:56:00,146.319,146.329,146.314,146.323,398599995.0
2006-07-13 18:57:00,146.331,146.343,146.328,146.337,473600001.0
2006-07-13 18:58:00,146.344,146.344,146.325,146.33,579600004.0
2006-07-13 18:59:00,146.336,146.357,146.336,146.357,676999999.0
2006-07-13 19:00:00,146.353,146.372,146.348,146.359,345799996.0
2006-07-13 19:01:00,146.36,146.369,146.352,146.368,331200001.0
2006-07-13 19:02:00,146.372,146.394,146.372,146.388,303199998.0
2006-07-13 19:03:00,146.388,146.402,146.386,146.4,895100009.0
2006-07-13 19:04:00,146.398,146.406,146.386,146.406,453999998.0
2006-07-13 19:05:00,146.411,146.411,146.377,146.385,759699996.0
2006-07-13 19:06:00,146.385,146.4,146.385,146.392,1095699999.0
2006-07-13 19:07:00,146.389,146.392,146.377,146.38,1198800001.0
2006-07-13 19:08:00,146.385,146.393,146.374,146.384,937199996.0
2006-07-13 19:09:00,146.385,146.389,146.365,146.381,797200006.0
2006-07-13 19:10:00,146.384,146.384,146.354,146.375,179399999.0
2006-07-13 19:11:00,146.377,146.377,146.355,146.355,410300000.0
2006-07-13 19:12:00,146.351,146.354,146.32,146.333,332599996.0
2006-07-13 19:13:00,146.325,146.325,146.308,146.319,137300000.0
2006-07-13 19:14:00,146.315,146.325,146.301,146.325,271700000.0
2006-07-13 19:15:00,146.323,146.343,146.302,146.314,1042799997.0
2006-07-13 19:16:00,146.319,146.322,146.298,146.322,415999995.0
2006-07-13 19:17:00,146.313,146.313,146.286,146.286,415100000.0
2006-07-13 19:18:00,146.286,146.312,146.286,146.296,239700002.0
2006-07-13 19:19:00,146.296,146.315,146.296,146.311,559900004.0
2006-07-13 19:20:00,146.315,146.315,146.288,146.293,302900000.0
2006-07-13 19:21:00,146.291,146.307,146.291,146.3,488500004.0
2006-07-13 19:22:00,146.293,146.3,146.282,146.292,110499999.0
2006-07-13 19:23:00,146.299,146.302,146.288,146.298,1218199999.0
2006-07-13 19:24:00,146.302,146.316,146.295,146.302,689400001.0
2006-07-13 19:25:00,146.302,146.319,146.302,146.314,532100000.0
2006-07-13 19:26:00,146.315,146.364,146.311,146.35,1187799998.0
2006-07-13 19:27:00,146.354,146.357,146.328,146.345,737399991.0
2006-07-13 19:28:00,146.342,146.343,146.321,146.321,446300001.0
2006-07-13 19:29:00,146.32,146.331,146.316,146.325,386799999.0
2006-07-13 19:30:00,146.333,146.36,146.318,146.345,592299994.0
2006-07-13 19:31:00,146.344,146.368,146.342,146.349,825300002.0
2006-07-13 19:32:00,146.347,146.372,146.347,146.352,823099996.0
2006-07-13 19:33:00,146.349,146.358,146.338,146.348,463299995.0
2006-07-13 19:34:00,146.354,146.365,146.35,146.352,879999996.0
2006-07-13 19:35:00,146.348,146.361,146.346,146.35,543300000.0
2006-07-13 19:36:00,146.352,146.352,146.332,146.332,518800002.0
2006-07-13 19:37:00,146.326,146.338,146.326,146.336,10100000.0
2006-07-13 19:38:00,146.345,146.352,146.342,146.349,564900001.0
2006-07-13 19:39:00,146.358,146.363,146.335,146.353,643999999.0
2006-07-13 19:40:00,146.364,146.38,146.36,146.369,555899997.0
2006-07-13 19:41:00,146.359,146.373,146.35,146.358,879400003.0
2006-07-13 19:42:00,146.372,146.376,146.354,146.354,412500000.0
2006-07-13 19:43:00,146.359,146.367,146.353,146.353,287100001.0
2006-07-13 19:44:00,146.355,146.37,146.354,146.357,508399999.0
2006-07-13 19:45:00,146.353,146.353,146.343,146.346,110300000.0
2006-07-13 19:46:00,146.342,146.346,146.331,146.335,425200002.0
2006-07-13 19:47:00,146.332,146.336,146.317,146.336,156799999.0
2006-07-13 19:48:00,146.343,146.359,146.34,146.357,839899996.0
2006-07-13 19:49:00,146.347,146.347,146.325,146.325,215699998.0
2006-07-13 19:50:00,146.33,146.334,146.322,146.325,404000003.0
2006-07-13 19:51:00,146.325,146.33,146.321,146.321,229899997.0
2006-07-13 19:52:00,146.324,146.334,146.316,146.32,547999998.0
2006-07-13 19:53:00,146.327,146.337,146.322,146.332,399500000.0
2006-07-13 19:54:00,146.333,146.34,146.328,146.333,269800000.0
2006-07-13 19:55:00,146.325,146.325,146.285,146.287,275499997.0
2006-07-13 19:56:00,146.275,146.28,146.26,146.264,355899997.0
2006-07-13 19:57:00,146.253,146.267,146.252,146.252,659999997.0
2006-07-13 19:58:00,146.248,146.254,146.211,146.245,618999998.0
2006-07-13 19:59:00,146.25,146.256,146.243,146.243,441500000.0
2006-07-13 20:00:00,146.24,146.244,146.221,146.243,154299998.0
2006-07-13 20:01:00,146.245,146.25,146.232,146.237,429300005.0
2006-07-13 20:02:00,146.23,146.248,146.23,146.235,311599999.0
2006-07-13 20:03:00,146.237,146.237,146.222,146.222,220099998.0
2006-07-13 20:04:00,146.217,146.217,146.192,146.192,400100000.0
2006-07-13 20:05:00,146.185,146.192,146.179,146.182,538399998.0
2006-07-13 20:06:00,146.188,146.195,146.183,146.19,471399995.0
2006-07-13 20:07:00,146.185,146.195,146.185,146.19,356199999.0
2006-07-13 20:08:00,146.19,146.196,146.189,146.19,444400001.0
2006-07-13 20:09:00,146.194,146.208,146.179,146.2,367500002.0
2006-07-13 20:10:00,146.198,146.203,146.191,146.198,269700000.0
2006-07-13 20:11:00,146.202,146.212,146.187,146.205,737999996.0
2006-07-13 20:12:00,146.203,146.225,146.203,146.219,809400000.0
2006-07-13 20:13:00,146.221,146.236,146.221,146.236,280700000.0
2006-07-13 20:14:00,146.235,146.24,146.222,146.228,472999997.0
2006-07-13 20:15:00,146.236,146.241,146.222,146.226,714300000.0
2006-07-13 20:16:00,146.222,146.238,146.215,146.224,478500005.0
2006-07-13 20:17:00,146.228,146.256,146.228,146.252,204300000.0
2006-07-13 20:18:00,146.257,146.265,146.257,146.26,135500001.0
2006-07-13 20:19:00,146.258,146.258,146.245,146.249,459500000.0
2006-07-13 20:20:00,146.245,146.262,146.245,146.262,186699998.0
2006-07-13 20:21:00,146.269,146.282,146.269,146.282,443799996.0
2006-07-13 20:22:00,146.285,146.292,146.276,146.292,457000003.0
2006-07-13 20:23:00,146.298,146.308,146.284,146.298,563000004.0
2006-07-13 20:24:00,146.303,146.303,146.29,146.293,367099997.0
2006-07-13 20:25:00,146.292,146.307,146.291,146.297,428399998.0
2006-07-13 20:26:00,146.297,146.306,146.294,146.3,251499997.0
2006-07-13 20:27:00,146.297,146.299,146.286,146.291,658599998.0
2006-07-13 20:28:00,146.281,146.302,146.281,146.285,1262500001.0
2006-07-13 20:29:00,146.281,146.296,146.277,146.292,926200003.0
2006-07-13 20:30:00,146.287,146.3,146.279,146.285,1834599998.0
2006-07-13 20:31:00,146.289,146.31,146.287,146.292,1245499992.0
2006-07-13 20:32:00,146.29,146.309,146.28,146.287,1360999999.0
2006-07-13 20:33:00,146.284,146.298,146.271,146.285,462399999.0
2006-07-13 20:34:00,146.273,146.275,146.255,146.26,356799993.0
2006-07-13 20:35:00,146.265,146.274,146.256,146.27,421099999.0
2006-07-13 20:36:00,146.264,146.273,146.247,146.272,523100005.0
2006-07-13 20:37:00,146.258,146.265,146.255,146.261,591200006.0
2006-07-13 20:38:00,146.266,146.276,146.253,146.272,648199995.0
2006-07-13 20:39:00,146.275,146.291,146.263,146.286,704900001.0
2006-07-13 20:40:00,146.284,146.3,146.279,146.279,989600005.0
2006-07-13 20:41:00,146.275,146.284,146.27,146.282,456600000.0
2006-07-13 20:42:00,146.288,146.317,146.275,146.317,410499997.0
2006-07-13 20:43:00,146.323,146.326,146.301,146.311,494300003.0
2006-07-13 20:44:00,146.307,146.318,146.292,146.294,726200000.0
2006-07-13 20:45:00,146.296,146.297,146.279,146.28,583699997.0
2006-07-13 20:46:00,146.283,146.302,146.282,146.284,648400005.0
2006-07-13 20:47:00,146.277,146.295,146.269,146.27,651500001.0
2006-07-13 20:48:00,146.283,146.31,146.283,146.307,699999993.0
2006-07-13 20:49:00,146.316,146.341,146.316,146.341,540999997.0
2006-07-13 20:50:00,146.345,146.375,146.335,146.355,1091799997.0
2006-07-13 20:51:00,146.359,146.379,146.359,146.371,518799998.0
2006-07-13 20:52:00,146.373,146.398,146.367,146.398,182400000.0
2006-07-13 20:53:00,146.397,146.398,146.376,146.397,769000003.0
2006-07-13 20:54:00,146.387,146.387,146.352,146.365,302000002.0
2006-07-13 20:55:00,146.359,146.367,146.342,146.343,1115700001.0
2006-07-13 20:56:00,146.34,146.366,146.34,146.355,783699999.0
2006-07-13 20:57:00,146.357,146.37,146.351,146.356,783800002.0
2006-07-13 20:58:00,146.363,146.374,146.354,146.357,1111999997.0
2006-07-13 20:59:00,146.357,146.374,146.35,146.351,1179799998.0
2006-07-13 21:00:00,146.356,146.377,146.356,146.365,1102899997.0
2006-07-13 21:01:00,146.369,146.371,146.347,146.35,876399993.0
2006-07-13 21:02:00,146.344,146.359,146.344,146.351,568699999.0
2006-07-13 21:03:00,146.358,146.384,146.355,146.368,685600000.0
2006-07-13 21:04:00,146.372,146.382,146.365,146.373,533199995.0
2006-07-13 21:05:00,146.378,146.398,146.378,146.383,523499997.0
2006-07-13 21:06:00,146.384,146.411,146.384,146.406,589900002.0
2006-07-13 21:07:00,146.414,146.428,146.411,146.428,388000003.0
2006-07-13 21:08:00,146.423,146.423,146.395,146.397,479300000.0
2006-07-13 21:09:00,146.41,146.434,146.41,146.43,176600001.0
2006-07-13 21:10:00,146.428,146.432,146.405,146.425,381400002.0
2006-07-13 21:11:00,146.418,146.425,146.412,146.425,256399998.0
2006-07-13 21:12:00,146.42,146.42,146.39,146.39,499899998.0
2006-07-13 21:13:00,146.392,146.433,146.392,146.433,627499994.0
2006-07-13 21:14:00,146.423,146.427,146.404,146.42,790399997.0
2006-07-13 21:15:00,146.419,146.428,146.408,146.408,698899996.0
2006-07-13 21:16:00,146.402,146.408,146.391,146.395,577900001.0
2006-07-13 21:17:00,146.395,146.402,146.387,146.388,805700002.0
2006-07-13 21:18:00,146.39,146.419,146.39,146.412,262000000.0
2006-07-13 21:19:00,146.408,146.421,146.399,146.399,491400000.0
2006-07-13 21:20:00,146.401,146.424,146.396,146.418,1214200000.0
2006-07-13 21:21:00,146.423,146.445,146.406,146.422,758400007.0
2006-07-13 21:22:00,146.42,146.426,146.409,146.42,1142400001.0
2006-07-13 21:23:00,146.417,146.417,146.399,146.415,583300000.0
2006-07-13 21:24:00,146.414,146.425,146.404,146.416,532600001.0
2006-07-13 21:25:00,146.42,146.434,146.408,146.408,811299997.0
2006-07-13 21:26:00,146.392,146.408,146.378,146.407,300800000.0
2006-07-13 21:27:00,146.415,146.415,146.402,146.41,170499999.0
2006-07-13 21:28:00,146.4,146.411,146.396,146.411,100700001.0
2006-07-13 21:29:00,146.412,146.416,146.387,146.407,228399999.0
2006-07-13 21:30:00,146.407,146.424,146.403,146.424,376100000.0
2006-07-13 21:31:00,146.425,146.431,146.425,146.43,69400000.0
2006-07-13 21:32:00,146.43,146.435,146.425,146.43,518000000.0
2006-07-13 21:33:00,146.428,146.434,146.42,146.43,166300002.0
2006-07-13 21:34:00,146.428,146.431,146.416,146.42,200200002.0
2006-07-13 21:35:00,146.42,146.434,146.413,146.426,246399998.0
2006-07-13 21:36:00,146.427,146.428,146.416,146.416,211199999.0
2006-07-13 21:37:00,146.421,146.423,146.414,146.418,138000002.0
2006-07-13 21:38:00,146.416,146.416,146.4,146.4,154799999.0
2006-07-13 21:39:00,146.397,146.403,146.392,146.403,219499999.0
2006-07-13 21:40:00,146.403,146.409,146.392,146.407,193999999.0
2006-07-13 21:41:00,146.407,146.407,146.386,146.398,115100000.0
2006-07-13 21:42:00,146.402,146.417,146.402,146.411,256899997.0
2006-07-13 21:43:00,146.404,146.41,146.399,146.405,329600000.0
2006-07-13 21:44:00,146.407,146.423,146.406,146.406,629300001.0
2006-07-13 21:45:00,146.407,146.419,146.397,146.397,260100002.0
2006-07-13 21:46:00,146.396,146.406,146.393,146.397,451499999.0
2006-07-13 21:47:00,146.399,146.402,146.393,146.398,386499998.0
2006-07-13 21:48:00,146.385,146.398,146.385,146.387,175300001.0
2006-07-13 21:49:00,146.374,146.397,146.366,146.396,203699995.0
2006-07-13 21:50:00,146.4,146.4,146.384,146.385,104799999.0
2006-07-13 21:51:00,146.379,146.38,146.366,146.38,172000003.0
2006-07-13 21:52:00,146.371,146.381,146.366,146.371,108799999.0
2006-07-13 21:53:00,146.371,146.372,146.359,146.36,54400000.0
2006-07-13 21:54:00,146.359,146.359,146.349,146.349,149800000.0
2006-07-13 21:55:00,146.352,146.353,146.347,146.353,44799999.0
2006-07-13 21:56:00,146.353,146.366,146.353,146.366,47100000.0
2006-07-13 21:57:00,146.367,146.367,146.357,146.366,64200002.0
2006-07-13 21:58:00,146.365,146.372,146.357,146.372,63900000.0
2006-07-13 21:59:00,146.371,146.376,146.36,146.36,84400001.0
2006-07-13 22:00:00,146.36,146.378,146.354,146.37,226099997.0
2006-07-13 22:01:00,146.371,146.382,146.356,146.381,464299995.0
2006-07-13 22:02:00,146.386,146.393,146.374,146.378,715099999.0
2006-07-13 22:03:00,146.379,146.381,146.372,146.372,186800001.0
2006-07-13 22:04:00,146.377,146.384,146.363,146.384,311599998.0
2006-07-13 22:05:00,146.38,146.381,146.363,146.375,111099998.0
2006-07-13 22:06:00,146.371,146.377,146.363,146.37,178800001.0
2006-07-13 22:07:00,146.367,146.382,146.363,146.382,177800003.0
2006-07-13 22:08:00,146.385,146.385,146.37,146.38,157799997.0
2006-07-13 22:09:00,146.374,146.384,146.369,146.377,154500001.0
2006-07-13 22:10:00,146.378,146.404,146.37,146.404,201400003.0
2006-07-13 22:11:00,146.389,146.396,146.384,146.396,158999999.0
2006-07-13 22:12:00,146.4,146.409,146.399,146.409,190199999.0
2006-07-13 22:13:00,146.405,146.421,146.403,146.421,140599998.0
2006-07-13 22:14:00,146.428,146.432,146.426,146.428,123499997.0
2006-07-13 22:15:00,146.431,146.441,146.431,146.434,173300003.0
2006-07-13 22:16:00,146.439,146.443,146.434,146.434,102800000.0
2006-07-13 22:17:00,146.429,146.432,146.428,146.43,67899999.0
2006-07-13 22:18:00,146.428,146.428,146.422,146.428,69600000.0
2006-07-13 22:19:00,146.431,146.439,146.418,146.431,55700000.0
2006-07-13 22:20:00,146.432,146.432,146.424,146.432,114300000.0
2006-07-13 22:21:00,146.433,146.433,146.421,146.429,78300000.0
2006-07-13 22:22:00,146.434,146.437,146.429,146.434,105099999.0
2006-07-13 22:23:00,146.433,146.433,146.423,146.427,257199997.0
2006-07-13 22:24:00,146.425,146.425,146.416,146.418,103399999.0
2006-07-13 22:25:00,146.416,146.419,146.409,146.414,213499999.0
2006-07-13 22:26:00,146.412,146.413,146.407,146.407,72800001.0
2006-07-13 22:27:00,146.402,146.404,146.387,146.389,649499999.0
2006-07-13 22:28:00,146.409,146.423,146.409,146.412,297999999.0
2006-07-13 22:29:00,146.413,146.416,146.41,146.412,49900000.0
2006-07-13 22:30:00,146.407,146.431,146.405,146.43,59100000.0
2006-07-13 22:31:00,146.429,146.429,146.415,146.423,232800000.0
2006-07-13 22:32:00,146.431,146.438,146.428,146.428,210200000.0
2006-07-13 22:33:00,146.43,146.436,146.42,146.428,316200003.0
2006-07-13 22:34:00,146.427,146.433,146.421,146.433,220400002.0
2006-07-13 22:35:00,146.429,146.429,146.419,146.42,171900001.0
2006-07-13 22:36:00,146.425,146.446,146.422,146.438,439199999.0
2006-07-13 22:37:00,146.438,146.442,146.425,146.435,272800002.0
2006-07-13 22:38:00,146.429,146.436,146.422,146.436,241700001.0
2006-07-13 22:39:00,146.44,146.445,146.435,146.436,291899994.0
2006-07-13 22:40:00,146.434,146.443,146.426,146.429,307799998.0
2006-07-13 22:41:00,146.43,146.462,146.43,146.454,107500000.0
2006-07-13 22:42:00,146.462,146.462,146.446,146.453,166300002.0
2006-07-13 22:43:00,146.46,146.46,146.45,146.45,110900002.0
2006-07-13 22:44:00,146.453,146.459,146.449,146.454,326500000.0
2006-07-13 22:45:00,146.46,146.469,146.454,146.462,247399998.0
2006-07-13 22:46:00,146.463,146.474,146.459,146.468,124099998.0
2006-07-13 22:47:00,146.467,146.471,146.465,146.465,69499999.0
2006-07-13 22:48:00,146.462,146.474,146.462,146.469,281500000.0
2006-07-13 22:49:00,146.468,146.476,146.453,146.475,260099999.0
2006-07-13 22:50:00,146.472,146.472,146.46,146.467,116900003.0
2006-07-13 22:51:00,146.47,146.48,146.47,146.475,140300001.0
2006-07-13 22:52:00,146.472,146.475,146.461,146.475,184700002.0
2006-07-13 22:53:00,146.466,146.473,146.455,146.455,173700001.0
2006-07-13 22:54:00,146.453,146.462,146.453,146.462,137200000.0
2006-07-13 22:55:00,146.453,146.467,146.43,146.43,73800000.0
2006-07-13 22:56:00,146.43,146.441,146.424,146.441,230700000.0
2006-07-13 22:57:00,146.439,146.447,146.436,146.442,135099998.0
2006-07-13 22:58:00,146.445,146.447,146.437,146.444,95100000.0
2006-07-13 22:59:00,146.453,146.454,146.435,146.441,166900004.0
2006-07-13 23:00:00,146.46,146.46,146.453,146.453,114000001.0
2006-07-13 23:01:00,146.435,146.442,146.372,146.38,105400001.0
2006-07-13 23:02:00,146.342,146.427,146.342,146.413,143899998.0
2006-07-13 23:03:00,146.402,146.418,146.382,146.411,136000003.0
2006-07-13 23:04:00,146.392,146.421,146.359,146.417,108400000.0
2006-07-13 23:05:00,146.392,146.432,146.383,146.415,186400000.0
2006-07-13 23:06:00,146.377,146.411,146.371,146.411,138800000.0
2006-07-13 23:07:00,146.365,146.4,146.35,146.376,68100001.0
2006-07-13 23:08:00,146.365,146.41,146.347,146.384,63999999.0
2006-07-13 23:09:00,146.377,146.382,146.355,146.362,32800000.0
2006-07-13 23:10:00,146.32,146.374,146.312,146.374,111000000.0
2006-07-13 23:11:00,146.355,146.386,146.335,146.386,105400001.0
2006-07-13 23:12:00,146.362,146.378,146.343,146.373,79700000.0
2006-07-13 23:13:00,146.363,146.378,146.337,146.337,118400002.0
2006-07-13 23:14:00,146.353,146.385,146.34,146.373,155799997.0
2006-07-13 23:15:00,146.35,146.388,146.35,146.385,192399999.0
2006-07-13 23:16:00,146.358,146.385,146.356,146.385,95400002.0
2006-07-13 23:17:00,146.403,146.403,146.344,146.386,206500002.0
2006-07-13 23:18:00,146.337,146.402,146.337,146.402,123000001.0
2006-07-13 23:19:00,146.358,146.403,146.345,146.383,177400001.0
2006-07-13 23:20:00,146.397,146.429,146.383,146.429,99800000.0
2006-07-13 23:21:00,146.423,146.424,146.402,146.402,97000001.0
2006-07-13 23:22:00,146.355,146.436,146.347,146.411,221499996.0
2006-07-13 23:23:00,146.423,146.429,146.372,146.372,117900000.0
2006-07-13 23:24:00,146.392,146.408,146.376,146.407,98999998.0
2006-07-13 23:25:00,146.46,146.46,146.439,146.452,135000000.0
2006-07-13 23:26:00,146.454,146.468,146.448,146.458,123700001.0
2006-07-13 23:27:00,146.457,146.469,146.457,146.465,63100001.0
2006-07-13 23:28:00,146.464,146.472,146.464,146.465,97500000.0
2006-07-13 23:29:00,146.468,146.475,146.465,146.475,96100001.0
2006-07-13 23:30:00,146.472,146.472,146.462,146.462,83100003.0
2006-07-13 23:31:00,146.465,146.469,146.461,146.461,92199998.0
2006-07-13 23:32:00,146.453,146.453,146.452,146.452,33600000.0
2006-07-13 23:33:00,146.452,146.456,146.452,146.452,104500001.0
2006-07-13 23:34:00,146.445,146.451,146.443,146.443,41199999.0
2006-07-13 23:35:00,146.444,146.444,146.43,146.444,78900000.0
2006-07-13 23:36:00,146.433,146.449,146.431,146.44,43599999.0
2006-07-13 23:37:00,146.447,146.452,146.442,146.451,58700000.0
2006-07-13 23:38:00,146.444,146.448,146.435,146.44,93899999.0
2006-07-13 23:39:00,146.445,146.447,146.436,146.447,115499999.0
2006-07-13 23:40:00,146.446,146.45,146.442,146.45,110299999.0
2006-07-13 23:41:00,146.44,146.455,146.44,146.45,67999999.0
2006-07-13 23:42:00,146.45,146.462,146.442,146.462,31700000.0
2006-07-13 23:43:00,146.465,146.472,146.453,146.453,74600002.0
2006-07-13 23:44:00,146.443,146.447,146.439,146.446,121199999.0
2006-07-13 23:45:00,146.445,146.445,146.438,146.44,159900000.0
2006-07-13 23:46:00,146.442,146.448,146.442,146.448,54300000.0
2006-07-13 23:47:00,146.443,146.45,146.44,146.445,63900000.0
2006-07-13 23:48:00,146.44,146.444,146.436,146.442,44399999.0
2006-07-13 23:49:00,146.431,146.437,146.414,146.437,90499998.0
2006-07-13 23:50:00,146.455,146.46,146.448,146.448,74900001.0
2006-07-13 23:51:00,146.442,146.454,146.439,146.439,79600001.0
2006-07-13 23:52:00,146.441,146.457,146.441,146.446,124899997.0
2006-07-13 23:53:00,146.448,146.472,146.448,146.461,101800000.0
2006-07-13 23:54:00,146.47,146.47,146.452,146.457,88300000.0
2006-07-13 23:55:00,146.457,146.457,146.451,146.451,17599999.0
2006-07-13 23:56:00,146.458,146.465,146.455,146.465,97700000.0
2006-07-13 23:57:00,146.465,146.465,146.46,146.465,23700000.0
2006-07-13 23:58:00,146.46,146.46,146.46,146.46,72599998.0
2006-07-13 23:59:00,146.46,146.46,146.449,146.453,108599996.0
2006-07-14 00:00:00,146.441,146.465,146.441,146.46,94100002.0
2006-07-14 00:01:00,146.455,146.455,146.452,146.455,15200000.0
2006-07-14 00:02:00,146.455,146.462,146.448,146.462,89599998.0
2006-07-14 00:03:00,146.47,146.47,146.46,146.46,110199999.0
2006-07-14 00:04:00,146.464,146.468,146.451,146.454,34900000.0
2006-07-14 00:05:00,146.455,146.475,146.455,146.475,80700001.0
2006-07-14 00:06:00,146.472,146.472,146.465,146.465,69800000.0
2006-07-14 00:07:00,146.466,146.473,146.463,146.469,53600001.0
2006-07-14 00:08:00,146.466,146.474,146.465,146.465,81900000.0
2006-07-14 00:09:00,146.474,146.476,146.467,146.473,97599998.0
2006-07-14 00:10:00,146.471,146.473,146.464,146.464,56700000.0
2006-07-14 00:11:00,146.455,146.464,146.44,146.44,98600000.0
2006-07-14 00:12:00,146.45,146.45,146.433,146.444,77500000.0
2006-07-14 00:13:00,146.438,146.438,146.43,146.432,76899999.0
2006-07-14 00:14:00,146.436,146.439,146.434,146.435,67199999.0
2006-07-14 00:15:00,146.442,146.447,146.432,146.432,98700001.0
2006-07-14 00:16:00,146.433,146.443,146.427,146.435,202100003.0
2006-07-14 00:17:00,146.437,146.444,146.435,146.444,99100002.0
2006-07-14 00:18:00,146.439,146.451,146.438,146.441,77500001.0
2006-07-14 00:19:00,146.438,146.441,146.433,146.435,58299999.0
2006-07-14 00:20:00,146.433,146.434,146.42,146.427,100499999.0
2006-07-14 00:21:00,146.421,146.434,146.421,146.43,67200001.0
2006-07-14 00:22:00,146.426,146.429,146.422,146.424,87299998.0
2006-07-14 00:23:00,146.43,146.43,146.423,146.428,38000000.0
2006-07-14 00:24:00,146.433,146.433,146.42,146.42,73599999.0
2006-07-14 00:25:00,146.429,146.429,146.421,146.429,52300000.0
2006-07-14 00:26:00,146.427,146.434,146.417,146.43,85400000.0
2006-07-14 00:27:00,146.425,146.425,146.425,146.425,43599999.0
2006-07-14 00:28:00,146.415,146.417,146.386,146.386,127900002.0
2006-07-14 00:29:00,146.404,146.404,146.394,146.398,67400001.0
2006-07-14 00:30:00,146.395,146.417,146.391,146.406,140200000.0
2006-07-14 00:31:00,146.405,146.418,146.401,146.411,92800000.0
2006-07-14 00:32:00,146.425,146.435,146.423,146.423,42500000.0
2006-07-14 00:33:00,146.418,146.42,146.411,146.42,65800000.0
2006-07-14 00:34:00,146.418,146.418,146.401,146.411,72899999.0
2006-07-14 00:35:00,146.412,146.42,146.403,146.42,107900002.0
2006-07-14 00:36:00,146.423,146.431,146.423,146.423,52700000.0
2006-07-14 00:37:00,146.418,146.428,146.418,146.424,109200002.0
2006-07-14 00:38:00,146.416,146.42,146.407,146.407,142500000.0
2006-07-14 00:39:00,146.41,146.42,146.41,146.42,136400000.0
2006-07-14 00:40:00,146.418,146.421,146.41,146.421,32800000.0
2006-07-14 00:41:00,146.418,146.423,146.415,146.415,59200000.0
2006-07-14 00:42:00,146.413,146.425,146.413,146.423,52000000.0
2006-07-14 00:43:00,146.43,146.433,146.42,146.423,69599999.0
2006-07-14 00:44:00,146.427,146.428,146.418,146.428,150300001.0
2006-07-14 00:45:00,146.436,146.456,146.436,146.447,72200000.0
2006-07-14 00:46:00,146.442,146.442,146.425,146.425,47600000.0
2006-07-14 00:47:00,146.425,146.433,146.421,146.423,69400000.0
2006-07-14 00:48:00,146.428,146.429,146.417,146.427,86799999.0
2006-07-14 00:49:00,146.42,146.429,146.416,146.425,85500002.0
2006-07-14 00:50:00,146.419,146.433,146.419,146.431,39199999.0
2006-07-14 00:51:00,146.442,146.443,146.431,146.44,48200000.0
2006-07-14 00:52:00,146.442,146.458,146.442,146.454,158400001.0
2006-07-14 00:53:00,146.451,146.456,146.443,146.443,29700000.0
2006-07-14 00:54:00,146.442,146.453,146.439,146.448,49100000.0
2006-07-14 00:55:00,146.445,146.456,146.441,146.443,187400001.0
2006-07-14 00:56:00,146.447,146.464,146.447,146.455,98299999.0
2006-07-14 00:57:00,146.452,146.46,146.431,146.436,47900000.0
2006-07-14 00:58:00,146.442,146.449,146.441,146.449,78400000.0
2006-07-14 00:59:00,146.447,146.447,146.428,146.433,29300000.0
2006-07-14 01:00:00,146.427,146.443,146.415,146.415,36900000.0
2006-07-14 01:01:00,146.419,146.435,146.419,146.43,169100002.0
2006-07-14 01:02:00,146.434,146.434,146.422,146.425,112000002.0
2006-07-14 01:03:00,146.416,146.429,146.416,146.429,15800000.0
2006-07-14 01:04:00,146.423,146.438,146.423,146.438,177200001.0
2006-07-14 01:05:00,146.434,146.441,146.424,146.438,34800000.0
2006-07-14 01:06:00,146.445,146.445,146.442,146.442,13600000.0
2006-07-14 01:07:00,146.447,146.449,146.442,146.448,68300000.0
2006-07-14 01:08:00,146.447,146.451,146.442,146.45,135699996.0
2006-07-14 01:09:00,146.44,146.457,146.437,146.457,37900000.0
2006-07-14 01:10:00,146.458,146.468,146.45,146.454,111599998.0
2006-07-14 01:11:00,146.461,146.472,146.459,146.459,30900000.0
2006-07-14 01:12:00,146.46,146.46,146.45,146.455,144299997.0
2006-07-14 01:13:00,146.455,146.455,146.452,146.455,110099998.0
2006-07-14 01:14:00,146.452,146.453,146.439,146.439,71899998.0
2006-07-14 01:15:00,146.453,146.459,146.45,146.453,137999999.0
2006-07-14 01:16:00,146.457,146.457,146.436,146.438,151099999.0
2006-07-14 01:17:00,146.427,146.432,146.417,146.43,157899999.0
2006-07-14 01:18:00,146.427,146.427,146.42,146.42,61400000.0
2006-07-14 01:19:00,146.424,146.436,146.424,146.433,30799999.0
2006-07-14 01:20:00,146.438,146.44,146.426,146.44,86200002.0
2006-07-14 01:21:00,146.433,146.441,146.418,146.418,128100002.0
2006-07-14 01:22:00,146.417,146.431,146.417,146.431,51900000.0
2006-07-14 01:23:00,146.435,146.442,146.425,146.434,123099997.0
2006-07-14 01:24:00,146.43,146.44,146.425,146.425,34699999.0
2006-07-14 01:25:00,146.436,146.441,146.435,146.441,67100000.0
2006-07-14 01:26:00,146.428,146.435,146.417,146.435,101499999.0
2006-07-14 01:27:00,146.443,146.445,146.44,146.445,94300000.0
2006-07-14 01:28:00,146.435,146.436,146.425,146.425,77099999.0
2006-07-14 01:29:00,146.433,146.441,146.431,146.435,82300003.0
2006-07-14 01:30:00,146.428,146.429,146.412,146.429,148999999.0
2006-07-14 01:31:00,146.424,146.433,146.417,146.433,159400001.0
2006-07-14 01:32:00,146.422,146.433,146.416,146.433,61300001.0
2006-07-14 01:33:00,146.435,146.439,146.422,146.43,49999999.0
2006-07-14 01:34:00,146.439,146.439,146.412,146.419,108899998.0
2006-07-14 01:35:00,146.423,146.427,146.41,146.427,105999999.0
2006-07-14 01:36:00,146.427,146.445,146.427,146.427,36900000.0
2006-07-14 01:37:00,146.428,146.428,146.415,146.417,73100001.0
2006-07-14 01:38:00,146.418,146.427,146.416,146.422,89799999.0
2006-07-14 01:39:00,146.423,146.423,146.411,146.42,113399997.0
2006-07-14 01:40:00,146.42,146.424,146.412,146.424,84199998.0
2006-07-14 01:41:00,146.422,146.432,146.419,146.432,30400000.0
2006-07-14 01:42:00,146.44,146.44,146.423,146.433,115500002.0
2006-07-14 01:43:00,146.43,146.446,146.43,146.44,60700000.0
2006-07-14 01:44:00,146.44,146.445,146.44,146.44,83000001.0
2006-07-14 01:45:00,146.441,146.447,146.44,146.447,165100001.0
2006-07-14 01:46:00,146.444,146.457,146.444,146.457,94100000.0
2006-07-14 01:47:00,146.45,146.459,146.446,146.459,57300000.0
2006-07-14 01:48:00,146.448,146.456,146.448,146.455,101300001.0
2006-07-14 01:49:00,146.454,146.458,146.445,146.458,76300000.0
2006-07-14 01:50:00,146.448,146.465,146.448,146.465,106700000.0
2006-07-14 01:51:00,146.461,146.461,146.439,146.446,73600000.0
2006-07-14 01:52:00,146.45,146.457,146.448,146.455,120700001.0
2006-07-14 01:53:00,146.458,146.466,146.453,146.463,156300001.0
2006-07-14 01:54:00,146.474,146.478,146.453,146.453,107099999.0
2006-07-14 01:55:00,146.474,146.48,146.467,146.48,55200000.0
2006-07-14 01:56:00,146.473,146.474,146.46,146.465,138699998.0
2006-07-14 01:57:00,146.469,146.471,146.469,146.471,11000000.0
2006-07-14 01:58:00,146.476,146.476,146.466,146.472,60800000.0
2006-07-14 01:59:00,146.474,146.481,146.462,146.471,75099999.0
2006-07-14 02:00:00,146.472,146.473,146.456,146.464,153700000.0
2006-07-14 02:01:00,146.475,146.475,146.459,146.459,49000000.0
2006-07-14 02:02:00,146.469,146.481,146.467,146.468,100799998.0
2006-07-14 02:03:00,146.482,146.486,146.457,146.475,152800002.0
2006-07-14 02:04:00,146.47,146.476,146.45,146.455,125899997.0
2006-07-14 02:05:00,146.448,146.461,146.444,146.444,66199999.0
2006-07-14 02:06:00,146.447,146.467,146.446,146.461,62500000.0
2006-07-14 02:07:00,146.455,146.463,146.448,146.451,96099997.0
2006-07-14 02:08:00,146.458,146.465,146.45,146.451,65900000.0
2006-07-14 02:09:00,146.463,146.463,146.45,146.457,88499999.0
2006-07-14 02:10:00,146.451,146.454,146.445,146.453,28800000.0
2006-07-14 02:11:00,146.457,146.463,146.452,146.457,145099996.0
2006-07-14 02:12:00,146.458,146.465,146.457,146.465,45400000.0
2006-07-14 02:13:00,146.467,146.467,146.458,146.466,64799999.0
2006-07-14 02:14:00,146.471,146.477,146.466,146.472,83299999.0
2006-07-14 02:15:00,146.487,146.496,146.482,146.492,110500000.0
2006-07-14 02:16:00,146.482,146.482,146.477,146.481,52499999.0
2006-07-14 02:17:00,146.48,146.48,146.459,146.459,19200000.0
2006-07-14 02:18:00,146.459,146.462,146.451,146.459,92999999.0
2006-07-14 02:19:00,146.458,146.466,146.452,146.455,109399999.0
2006-07-14 02:20:00,146.465,146.48,146.461,146.468,42200000.0
2006-07-14 02:21:00,146.472,146.478,146.46,146.46,59200000.0
2006-07-14 02:22:00,146.46,146.468,146.454,146.462,89599998.0
2006-07-14 02:23:00,146.455,146.455,146.445,146.445,49100000.0
2006-07-14 02:24:00,146.449,146.455,146.442,146.455,78299999.0
2006-07-14 02:25:00,146.444,146.447,146.44,146.44,23200000.0
2006-07-14 02:26:00,146.445,146.464,146.445,146.455,99699998.0
2006-07-14 02:27:00,146.452,146.454,146.452,146.454,46300000.0
2006-07-14 02:28:00,146.466,146.475,146.459,146.475,148199999.0
2006-07-14 02:29:00,146.463,146.472,146.458,146.458,117699998.0
2006-07-14 02:30:00,146.451,146.455,146.445,146.453,72800000.0
2006-07-14 02:31:00,146.457,146.457,146.443,146.452,130199999.0
2006-07-14 02:32:00,146.453,146.468,146.446,146.461,113799999.0
2006-07-14 02:33:00,146.457,146.457,146.448,146.453,74400002.0
2006-07-14 02:34:00,146.445,146.453,146.445,146.453,55200001.0
2006-07-14 02:35:00,146.45,146.458,146.444,146.458,135100000.0
2006-07-14 02:36:00,146.453,146.454,146.437,146.437,172199999.0
2006-07-14 02:37:00,146.43,146.444,146.421,146.43,136700000.0
2006-07-14 02:38:00,146.437,146.448,146.436,146.448,96799997.0
2006-07-14 02:39:00,146.438,146.449,146.438,146.446,61400000.0
2006-07-14 02:40:00,146.445,146.445,146.44,146.445,109399999.0
2006-07-14 02:41:00,146.441,146.441,146.436,146.436,6900000.0
2006-07-14 02:42:00,146.427,146.453,146.427,146.453,51700001.0
2006-07-14 02:43:00,146.454,146.459,146.454,146.459,95100000.0
2006-07-14 02:44:00,146.458,146.465,146.454,146.465,128799998.0
2006-07-14 02:45:00,146.469,146.472,146.461,146.469,94899997.0
2006-07-14 02:46:00,146.472,146.492,146.461,146.492,105800002.0
2006-07-14 02:47:00,146.5,146.5,146.464,146.487,99999999.0
2006-07-14 02:48:00,146.488,146.502,146.487,146.495,154800000.0
2006-07-14 02:49:00,146.495,146.502,146.486,146.502,124200000.0
2006-07-14 02:50:00,146.504,146.507,146.481,146.481,79599997.0
2006-07-14 02:51:00,146.467,146.48,146.467,146.477,50400000.0
2006-07-14 02:52:00,146.479,146.483,146.458,146.469,81399998.0
2006-07-14 02:53:00,146.465,146.469,146.456,146.465,105400001.0
2006-07-14 02:54:00,146.474,146.493,146.474,146.493,39200000.0
2006-07-14 02:55:00,146.492,146.492,146.467,146.469,88499999.0
2006-07-14 02:56:00,146.478,146.498,146.478,146.48,175300001.0
2006-07-14 02:57:00,146.495,146.495,146.46,146.46,153100003.0
2006-07-14 02:58:00,146.48,146.485,146.48,146.485,30700000.0
2006-07-14 02:59:00,146.496,146.496,146.469,146.47,96300000.0
2006-07-14 03:00:00,146.483,146.483,146.456,146.478,87499998.0
2006-07-14 03:01:00,146.469,146.469,146.448,146.464,63400000.0
2006-07-14 03:02:00,146.453,146.453,146.434,146.44,89300001.0
2006-07-14 03:03:00,146.444,146.446,146.434,146.441,109000001.0
2006-07-14 03:04:00,146.433,146.433,146.42,146.42,39499999.0
2006-07-14 03:05:00,146.422,146.423,146.395,146.409,130900003.0
2006-07-14 03:06:00,146.417,146.428,146.417,146.418,70000000.0
2006-07-14 03:07:00,146.423,146.43,146.413,146.423,88799999.0
2006-07-14 03:08:00,146.414,146.416,146.414,146.416,48799999.0
2006-07-14 03:09:00,146.41,146.42,146.41,146.42,73200000.0
2006-07-14 03:10:00,146.427,146.431,146.404,146.404,86800000.0
2006-07-14 03:11:00,146.42,146.424,146.406,146.415,95299999.0
2006-07-14 03:12:00,146.416,146.442,146.416,146.435,141399998.0
2006-07-14 03:13:00,146.445,146.463,146.445,146.463,22100000.0
2006-07-14 03:14:00,146.46,146.475,146.453,146.475,111700001.0
2006-07-14 03:15:00,146.469,146.494,146.458,146.494,107499999.0
2006-07-14 03:16:00,146.493,146.506,146.482,146.504,128099998.0
2006-07-14 03:17:00,146.535,146.588,146.527,146.588,103300001.0
2006-07-14 03:18:00,146.577,146.608,146.569,146.593,152199998.0
2006-07-14 03:19:00,146.582,146.585,146.573,146.585,92000000.0
2006-07-14 03:20:00,146.583,146.618,146.578,146.614,177099998.0
2006-07-14 03:21:00,146.65,146.74,146.65,146.728,143000002.0
2006-07-14 03:22:00,146.732,146.766,146.732,146.756,140000000.0
2006-07-14 03:23:00,146.757,146.772,146.739,146.739,85299998.0
2006-07-14 03:24:00,146.725,146.725,146.682,146.682,76800000.0
2006-07-14 03:25:00,146.679,146.696,146.678,146.695,79599999.0
2006-07-14 03:26:00,146.719,146.733,146.699,146.727,78299998.0
2006-07-14 03:27:00,146.744,146.764,146.733,146.733,77200001.0
2006-07-14 03:28:00,146.719,146.719,146.716,146.716,16800000.0
2006-07-14 03:29:00,146.709,146.71,146.674,146.674,128200000.0
2006-07-14 03:30:00,146.646,146.646,146.62,146.634,69800000.0
2006-07-14 03:31:00,146.628,146.658,146.621,146.658,136499999.0
2006-07-14 03:32:00,146.664,146.695,146.664,146.694,112499998.0
2006-07-14 03:33:00,146.691,146.691,146.644,146.65,137300001.0
2006-07-14 03:34:00,146.647,146.657,146.634,146.657,96900000.0
2006-07-14 03:35:00,146.678,146.729,146.678,146.707,95899999.0
2006-07-14 03:36:00,146.709,146.713,146.7,146.71,178200001.0
2006-07-14 03:37:00,146.711,146.733,146.704,146.733,87699999.0
2006-07-14 03:38:00,146.766,146.808,146.756,146.808,86900001.0
2006-07-14 03:39:00,146.839,146.889,146.839,146.889,111200002.0
2006-07-14 03:40:00,146.877,146.915,146.877,146.894,92000000.0
2006-07-14 03:41:00,146.874,146.874,146.851,146.851,95199999.0
2006-07-14 03:42:00,146.816,146.816,146.784,146.784,5600000.0
2006-07-14 03:43:00,146.755,146.778,146.755,146.768,54499999.0
2006-07-14 03:44:00,146.757,146.795,146.749,146.795,53400000.0
2006-07-14 03:45:00,146.769,146.77,146.714,146.714,148200004.0
2006-07-14 03:46:00,146.705,146.741,146.705,146.735,116899999.0
2006-07-14 03:47:00,146.737,146.754,146.737,146.748,91800001.0
2006-07-14 03:48:00,146.749,146.751,146.714,146.734,63800000.0
2006-07-14 03:49:00,146.77,146.79,146.77,146.79,16000000.0
2006-07-14 03:50:00,146.811,146.835,146.801,146.829,154900003.0
2006-07-14 03:51:00,146.817,146.829,146.811,146.828,136700000.0
2006-07-14 03:52:00,146.824,146.829,146.822,146.827,103199999.0
2006-07-14 03:53:00,146.832,146.832,146.807,146.808,138599999.0
2006-07-14 03:54:00,146.805,146.812,146.787,146.789,83000001.0
2006-07-14 03:55:00,146.784,146.797,146.768,146.78,121200000.0
2006-07-14 03:56:00,146.778,146.791,146.76,146.772,132300000.0
2006-07-14 03:57:00,146.77,146.77,146.741,146.762,60700000.0
2006-07-14 03:58:00,146.768,146.77,146.756,146.756,52000000.0
2006-07-14 03:59:00,146.75,146.755,146.748,146.748,70399999.0
2006-07-14 04:00:00,146.739,146.771,146.737,146.76,94100000.0
2006-07-14 04:01:00,146.764,146.772,146.76,146.762,158499999.0
2006-07-14 04:02:00,146.766,146.78,146.766,146.773,291200001.0
2006-07-14 04:03:00,146.772,146.772,146.756,146.763,76100000.0
2006-07-14 04:04:00,146.763,146.768,146.763,146.764,111899999.0
2006-07-14 04:05:00,146.766,146.766,146.743,146.743,113200001.0
2006-07-14 04:06:00,146.744,146.753,146.736,146.753,114199999.0
2006-07-14 04:07:00,146.762,146.762,146.754,146.755,90099998.0
2006-07-14 04:08:00,146.758,146.758,146.75,146.758,71700001.0
2006-07-14 04:09:00,146.758,146.773,146.757,146.769,195899995.0
2006-07-14 04:10:00,146.776,146.776,146.755,146.762,230799998.0
2006-07-14 04:11:00,146.768,146.776,146.764,146.765,152400002.0
2006-07-14 04:12:00,146.763,146.771,146.763,146.766,102200001.0
2006-07-14 04:13:00,146.767,146.778,146.765,146.778,112300002.0
2006-07-14 04:14:00,146.782,146.782,146.761,146.781,76600002.0
2006-07-14 04:15:00,146.785,146.791,146.779,146.779,104400000.0
2006-07-14 04:16:00,146.771,146.771,146.757,146.757,54400000.0
2006-07-14 04:17:00,146.769,146.777,146.761,146.771,106000000.0
2006-07-14 04:18:00,146.762,146.774,146.762,146.774,62099999.0
2006-07-14 04:19:00,146.782,146.785,146.769,146.77,47000000.0
2006-07-14 04:20:00,146.777,146.779,146.773,146.773,110500001.0
2006-07-14 04:21:00,146.785,146.788,146.781,146.783,91300001.0
2006-07-14 04:22:00,146.78,146.8,146.76,146.8,200600000.0
2006-07-14 04:23:00,146.804,146.804,146.781,146.798,119500004.0
2006-07-14 04:24:00,146.796,146.804,146.766,146.77,78399999.0
2006-07-14 04:25:00,146.769,146.783,146.769,146.777,88000001.0
2006-07-14 04:26:00,146.782,146.803,146.782,146.797,113100002.0
2006-07-14 04:27:00,146.8,146.803,146.789,146.799,46300000.0
2006-07-14 04:28:00,146.795,146.805,146.787,146.789,65300000.0
2006-07-14 04:29:00,146.778,146.787,146.768,146.783,106300000.0
2006-07-14 04:30:00,146.791,146.791,146.772,146.778,100500001.0
2006-07-14 04:31:00,146.774,146.793,146.771,146.793,40600000.0
2006-07-14 04:32:00,146.803,146.806,146.781,146.791,82100000.0
2006-07-14 04:33:00,146.783,146.788,146.766,146.78,63100001.0
2006-07-14 04:34:00,146.783,146.783,146.769,146.769,39200000.0
2006-07-14 04:35:00,146.761,146.775,146.761,146.773,46000000.0
2006-07-14 04:36:00,146.775,146.797,146.773,146.797,90199998.0
2006-07-14 04:37:00,146.804,146.804,146.798,146.798,68699999.0
2006-07-14 04:38:00,146.805,146.805,146.802,146.805,37600001.0
2006-07-14 04:39:00,146.808,146.845,146.802,146.844,65800000.0
2006-07-14 04:40:00,146.853,146.856,146.842,146.845,63800000.0
2006-07-14 04:41:00,146.824,146.838,146.824,146.836,60800000.0
2006-07-14 04:42:00,146.837,146.854,146.837,146.851,165400000.0
2006-07-14 04:43:00,146.855,146.897,146.842,146.897,104699999.0
2006-07-14 04:44:00,146.9,146.9,146.875,146.878,103700000.0
2006-07-14 04:45:00,146.884,146.902,146.884,146.894,65700001.0
2006-07-14 04:46:00,146.892,146.893,146.878,146.878,59500002.0
2006-07-14 04:47:00,146.876,146.879,146.863,146.875,120699999.0
2006-07-14 04:48:00,146.873,146.879,146.868,146.868,41400000.0
2006-07-14 04:49:00,146.875,146.875,146.87,146.875,105800000.0
2006-07-14 04:50:00,146.878,146.88,146.876,146.88,49500000.0
2006-07-14 04:51:00,146.878,146.878,146.862,146.866,77499999.0
2006-07-14 04:52:00,146.86,146.873,146.847,146.86,145400001.0
2006-07-14 04:53:00,146.848,146.848,146.842,146.842,14400000.0
2006-07-14 04:54:00,146.832,146.832,146.822,146.83,90300001.0
2006-07-14 04:55:00,146.831,146.837,146.828,146.828,68300000.0
2006-07-14 04:56:00,146.827,146.832,146.805,146.809,76799998.0
2006-07-14 04:57:00,146.814,146.835,146.814,146.83,69300001.0
2006-07-14 04:58:00,146.826,146.855,146.822,146.855,40700000.0
2006-07-14 04:59:00,146.857,146.865,146.857,146.86,54800000.0
2006-07-14 05:00:00,146.849,146.849,146.807,146.808,60100000.0
2006-07-14 05:01:00,146.803,146.81,146.798,146.802,133400000.0
2006-07-14 05:02:00,146.797,146.805,146.793,146.793,103000002.0
2006-07-14 05:03:00,146.809,146.825,146.803,146.819,87299997.0
2006-07-14 05:04:00,146.822,146.842,146.822,146.842,183700006.0
2006-07-14 05:05:00,146.84,146.843,146.84,146.843,55900000.0
2006-07-14 05:06:00,146.835,146.848,146.835,146.838,84799997.0
2006-07-14 05:07:00,146.833,146.85,146.833,146.85,50000002.0
2006-07-14 05:08:00,146.853,146.861,146.846,146.855,90700001.0
2006-07-14 05:09:00,146.859,146.859,146.847,146.855,58600000.0
2006-07-14 05:10:00,146.853,146.858,146.851,146.857,37600000.0
2006-07-14 05:11:00,146.867,146.868,146.856,146.865,57100000.0
2006-07-14 05:12:00,146.859,146.859,146.847,146.856,65100000.0
2006-07-14 05:13:00,146.855,146.862,146.849,146.856,78000000.0
2006-07-14 05:14:00,146.863,146.863,146.852,146.855,73199999.0
2006-07-14 05:15:00,146.862,146.862,146.849,146.85,110799999.0
2006-07-14 05:16:00,146.85,146.862,146.85,146.862,101499998.0
2006-07-14 05:17:00,146.855,146.87,146.855,146.855,71500000.0
2006-07-14 05:18:00,146.861,146.861,146.843,146.844,79600002.0
2006-07-14 05:19:00,146.855,146.864,146.848,146.859,118299998.0
2006-07-14 05:20:00,146.86,146.863,146.852,146.857,146100000.0
2006-07-14 05:21:00,146.853,146.861,146.846,146.857,118499998.0
2006-07-14 05:22:00,146.842,146.842,146.809,146.816,81200000.0
2006-07-14 05:23:00,146.795,146.815,146.783,146.786,99699999.0
2006-07-14 05:24:00,146.794,146.796,146.789,146.796,64199999.0
2006-07-14 05:25:00,146.786,146.799,146.781,146.799,48899999.0
2006-07-14 05:26:00,146.803,146.811,146.801,146.811,83500001.0
2006-07-14 05:27:00,146.807,146.82,146.807,146.807,154699998.0
2006-07-14 05:28:00,146.816,146.824,146.816,146.824,34299999.0
2006-07-14 05:29:00,146.826,146.826,146.806,146.82,44900000.0
2006-07-14 05:30:00,146.807,146.823,146.804,146.815,89200001.0
2006-07-14 05:31:00,146.825,146.838,146.825,146.836,25300000.0
2006-07-14 05:32:00,146.838,146.838,146.815,146.815,65199999.0
2006-07-14 05:33:00,146.813,146.822,146.808,146.82,142099999.0
2006-07-14 05:34:00,146.82,146.827,146.82,146.827,16800000.0
2006-07-14 05:35:00,146.832,146.833,146.814,146.827,90299998.0
2006-07-14 05:36:00,146.819,146.821,146.808,146.819,41900000.0
2006-07-14 05:37:00,146.815,146.82,146.798,146.814,145500002.0
2006-07-14 05:38:00,146.809,146.809,146.806,146.806,22900000.0
2006-07-14 05:39:00,146.794,146.795,146.785,146.794,106700002.0
2006-07-14 05:40:00,146.795,146.801,146.784,146.795,105299999.0
2006-07-14 05:41:00,146.792,146.792,146.774,146.786,187699997.0
2006-07-14 05:42:00,146.799,146.83,146.799,146.823,57400001.0
2006-07-14 05:43:00,146.828,146.843,146.816,146.843,219399999.0
2006-07-14 05:44:00,146.849,146.858,146.836,146.842,105000001.0
2006-07-14 05:45:00,146.853,146.868,146.843,146.858,61600000.0
2006-07-14 05:46:00,146.929,147.134,146.929,147.122,171400000.0
2006-07-14 05:47:00,147.109,147.109,147.012,147.012,48000000.0
2006-07-14 05:48:00,146.985,146.993,146.973,146.992,156300000.0
2006-07-14 05:49:00,147.005,147.005,146.961,146.97,113500000.0
2006-07-14 05:50:00,146.964,146.964,146.933,146.949,84900000.0
2006-07-14 05:51:00,146.958,147.0,146.958,146.961,45600000.0
2006-07-14 05:52:00,146.95,146.97,146.95,146.962,179899996.0
2006-07-14 05:53:00,146.954,146.961,146.938,146.938,82400000.0
2006-07-14 05:54:00,146.938,146.939,146.889,146.9,114900000.0
2006-07-14 05:55:00,146.903,146.903,146.889,146.894,44600000.0
2006-07-14 05:56:00,146.907,146.923,146.904,146.921,135600001.0
2006-07-14 05:57:00,146.923,146.942,146.923,146.934,59200000.0
2006-07-14 05:58:00,146.929,146.934,146.896,146.914,59999999.0
2006-07-14 05:59:00,146.906,146.928,146.906,146.919,135100000.0
2006-07-14 06:00:00,146.918,146.933,146.911,146.923,61499999.0
2006-07-14 06:01:00,146.929,146.931,146.909,146.923,167900000.0
2006-07-14 06:02:00,146.921,146.924,146.914,146.917,102600001.0
2006-07-14 06:03:00,146.922,146.926,146.912,146.912,67200000.0
2006-07-14 06:04:00,146.925,146.934,146.917,146.93,102999999.0
2006-07-14 06:05:00,146.929,146.936,146.888,146.9,70600000.0
2006-07-14 06:06:00,146.894,146.903,146.872,146.872,110800002.0
2006-07-14 06:07:00,146.86,146.866,146.827,146.835,60299999.0
2006-07-14 06:08:00,146.83,146.832,146.793,146.793,129200000.0
2006-07-14 06:09:00,146.793,146.828,146.786,146.822,60499999.0
2006-07-14 06:10:00,146.815,146.843,146.809,146.839,88300002.0
2006-07-14 06:11:00,146.839,146.843,146.821,146.843,115400002.0
2006-07-14 06:12:00,146.837,146.837,146.812,146.833,155599997.0
2006-07-14 06:13:00,146.833,146.844,146.818,146.825,106800000.0
2006-07-14 06:14:00,146.834,146.834,146.815,146.815,108300000.0
2006-07-14 06:15:00,146.813,146.845,146.803,146.845,139200001.0
2006-07-14 06:16:00,146.85,146.868,146.838,146.861,79200000.0
2006-07-14 06:17:00,146.856,146.856,146.835,146.836,87300001.0
2006-07-14 06:18:00,146.809,146.809,146.777,146.78,35800000.0
2006-07-14 06:19:00,146.797,146.797,146.425,146.723,122800002.0
2006-07-14 06:20:00,146.835,146.837,146.805,146.812,80699999.0
2006-07-14 06:21:00,146.663,146.733,146.419,146.733,82500000.0
2006-07-14 06:22:00,146.829,146.831,146.821,146.826,104200001.0
2006-07-14 06:23:00,146.834,146.834,146.811,146.815,90000003.0
2006-07-14 06:24:00,146.802,146.802,146.786,146.794,43200000.0
2006-07-14 06:25:00,146.783,146.805,146.768,146.805,82399999.0
2006-07-14 06:26:00,146.79,146.79,146.755,146.757,174600001.0
2006-07-14 06:27:00,146.77,146.785,146.758,146.785,87399998.0
2006-07-14 06:28:00,146.778,146.778,146.679,146.679,135800001.0
2006-07-14 06:29:00,146.656,146.713,146.648,146.713,110199999.0
2006-07-14 06:30:00,146.739,146.757,146.73,146.756,124999997.0
2006-07-14 06:31:00,146.75,146.756,146.736,146.742,88700001.0
2006-07-14 06:32:00,146.742,146.763,146.742,146.763,93200000.0
2006-07-14 06:33:00,146.769,146.783,146.768,146.778,88699998.0
2006-07-14 06:34:00,146.766,146.808,146.766,146.783,74200001.0
2006-07-14 06:35:00,146.779,146.779,146.754,146.767,150899996.0
2006-07-14 06:36:00,146.767,146.767,146.739,146.753,69300000.0
2006-07-14 06:37:00,146.703,146.747,146.651,146.739,93600000.0
2006-07-14 06:38:00,146.732,146.765,146.69,146.69,89499999.0
2006-07-14 06:39:00,146.682,146.695,146.659,146.687,78500001.0
2006-07-14 06:40:00,146.63,146.817,146.326,146.817,204100002.0
2006-07-14 06:41:00,146.901,146.916,146.324,146.324,61700002.0
2006-07-14 06:42:00,146.225,146.23,146.22,146.223,75499999.0
2006-07-14 06:43:00,146.225,146.225,146.22,146.22,89300000.0
2006-07-14 06:44:00,146.23,146.23,146.22,146.22,23200000.0
2006-07-14 06:45:00,146.225,146.225,146.22,146.22,51100000.0
2006-07-14 06:46:00,146.222,146.23,146.215,146.217,98000001.0
2006-07-14 06:47:00,146.225,146.225,146.225,146.225,24000000.0
2006-07-14 06:48:00,146.228,146.228,146.223,146.225,122200002.0
2006-07-14 06:49:00,146.23,146.23,146.23,146.23,4000000.0
2006-07-14 06:50:00,146.225,146.23,146.22,146.228,104100000.0
2006-07-14 06:51:00,146.225,146.23,146.218,146.225,130000003.0
2006-07-14 06:52:00,146.276,146.818,146.276,146.818,86100000.0
2006-07-14 06:53:00,146.712,146.828,146.479,146.807,170699998.0
2006-07-14 06:54:00,146.802,146.802,146.371,146.755,169600002.0
2006-07-14 06:55:00,146.817,146.823,146.788,146.79,113599997.0
2006-07-14 06:56:00,146.657,146.759,146.449,146.742,153800001.0
2006-07-14 06:57:00,146.744,146.757,146.729,146.734,61999999.0
2006-07-14 06:58:00,146.646,146.654,146.334,146.654,144299998.0
2006-07-14 06:59:00,146.712,146.738,146.712,146.735,118299999.0
2006-07-14 07:00:00,146.745,146.757,146.74,146.751,121799999.0
2006-07-14 07:01:00,146.686,146.686,146.283,146.283,53500000.0
2006-07-14 07:02:00,146.22,146.225,146.22,146.22,178800005.0
2006-07-14 07:03:00,146.225,146.225,146.22,146.225,167400000.0
2006-07-14 07:04:00,146.225,146.23,146.225,146.23,74299999.0
2006-07-14 07:05:00,146.218,146.23,146.218,146.225,108400001.0
2006-07-14 07:06:00,146.225,146.23,146.22,146.223,106099998.0
2006-07-14 07:07:00,146.23,146.23,146.225,146.225,20000000.0
2006-07-14 07:08:00,146.225,146.23,146.215,146.223,87500001.0
2006-07-14 07:09:00,146.225,146.233,146.225,146.225,43200000.0
2006-07-14 07:10:00,146.23,146.23,146.225,146.23,31800000.0
2006-07-14 07:11:00,146.225,146.23,146.22,146.225,141199999.0
2006-07-14 07:12:00,146.387,146.86,146.387,146.86,78500000.0
2006-07-14 07:13:00,146.855,146.878,146.846,146.878,70399997.0
2006-07-14 07:14:00,146.77,146.849,146.39,146.849,95499998.0
2006-07-14 07:15:00,146.917,146.954,146.908,146.943,129999999.0
2006-07-14 07:16:00,146.945,146.957,146.945,146.95,25500000.0
2006-07-14 07:17:00,146.966,146.99,146.966,146.99,57099999.0
2006-07-14 07:18:00,146.961,146.961,146.928,146.931,181299999.0
2006-07-14 07:19:00,146.925,146.925,146.906,146.919,139200002.0
2006-07-14 07:20:00,146.916,146.926,146.878,146.892,72200000.0
2006-07-14 07:21:00,146.897,146.911,146.887,146.904,132099997.0
2006-07-14 07:22:00,146.883,146.888,146.866,146.877,103799997.0
2006-07-14 07:23:00,146.888,146.891,146.876,146.877,38400000.0
2006-07-14 07:24:00,146.885,146.89,146.869,146.89,136300000.0
2006-07-14 07:25:00,146.894,146.921,146.894,146.906,67599999.0
2006-07-14 07:26:00,146.91,146.926,146.91,146.92,176599999.0
2006-07-14 07:27:00,146.914,146.927,146.895,146.898,67800001.0
2006-07-14 07:28:00,146.906,146.906,146.884,146.904,126699998.0
2006-07-14 07:29:00,146.903,146.924,146.903,146.916,53200000.0
2006-07-14 07:30:00,146.903,146.903,146.885,146.885,57800000.0
2006-07-14 07:31:00,146.884,146.903,146.884,146.893,91599999.0
2006-07-14 07:32:00,146.895,146.905,146.891,146.9,105399998.0
2006-07-14 07:33:00,146.915,146.927,146.902,146.91,62200000.0
2006-07-14 07:34:00,146.921,146.921,146.909,146.914,94600001.0
2006-07-14 07:35:00,146.901,146.943,146.899,146.943,79500000.0
2006-07-14 07:36:00,146.965,146.971,146.937,146.937,67099999.0
2006-07-14 07:37:00,146.936,146.957,146.936,146.953,99600000.0
2006-07-14 07:38:00,146.968,146.973,146.946,146.966,180999998.0
2006-07-14 07:39:00,146.975,147.001,146.97,146.999,63400000.0
2006-07-14 07:40:00,147.009,147.019,147.004,147.005,95799999.0
2006-07-14 07:41:00,147.005,147.044,147.005,147.032,189599998.0
2006-07-14 07:42:00,147.016,147.031,147.011,147.015,133299998.0
2006-07-14 07:43:00,147.004,147.012,147.004,147.006,109299999.0
2006-07-14 07:44:00,147.002,147.013,147.0,147.013,41600000.0
2006-07-14 07:45:00,147.004,147.018,146.999,147.011,86600001.0
2006-07-14 07:46:00,147.009,147.052,147.004,147.047,131899998.0
2006-07-14 07:47:00,147.048,147.048,147.03,147.04,93999998.0
2006-07-14 07:48:00,147.035,147.041,147.031,147.036,78100001.0
2006-07-14 07:49:00,147.039,147.071,147.036,147.063,160600000.0
2006-07-14 07:50:00,147.06,147.066,147.054,147.06,120100000.0
2006-07-14 07:51:00,147.075,147.107,147.075,147.107,114099999.0
2006-07-14 07:52:00,147.114,147.128,147.105,147.105,95699998.0
2006-07-14 07:53:00,147.087,147.099,147.076,147.083,135900002.0
2006-07-14 07:54:00,147.066,147.071,147.058,147.065,152200001.0
2006-07-14 07:55:00,147.061,147.072,147.061,147.069,68000000.0
2006-07-14 07:56:00,147.058,147.07,147.054,147.054,57899999.0
2006-07-14 07:57:00,147.068,147.07,147.049,147.057,77200000.0
2006-07-14 07:58:00,147.06,147.061,147.047,147.049,88699999.0
2006-07-14 07:59:00,147.039,147.047,147.02,147.023,42900000.0
2006-07-14 08:00:00,147.015,147.043,147.015,147.043,92499999.0
2006-07-14 08:01:00,147.047,147.05,147.04,147.05,84099998.0
2006-07-14 08:02:00,147.072,147.11,147.072,147.109,53600000.0
2006-07-14 08:03:00,147.093,147.096,147.078,147.078,46400000.0
2006-07-14 08:04:00,147.089,147.089,147.054,147.055,107300001.0
2006-07-14 08:05:00,147.063,147.063,147.03,147.057,157899999.0
2006-07-14 08:06:00,147.06,147.06,147.019,147.04,85099999.0
2006-07-14 08:07:00,147.03,147.03,147.002,147.01,65100001.0
2006-07-14 08:08:00,146.999,147.003,146.979,146.979,133199999.0
2006-07-14 08:09:00,146.971,146.971,146.936,146.956,113300000.0
2006-07-14 08:10:00,146.965,146.965,146.941,146.941,99900001.0
2006-07-14 08:11:00,146.943,146.944,146.928,146.942,75499999.0
2006-07-14 08:12:00,146.935,146.935,146.915,146.918,125199998.0
2006-07-14 08:13:00,146.932,146.965,146.932,146.963,159800000.0
2006-07-14 08:14:00,146.955,146.964,146.947,146.952,85199998.0
2006-07-14 08:15:00,146.96,146.99,146.96,146.99,20000000.0
2006-07-14 08:16:00,147.012,147.023,147.003,147.003,172700003.0
2006-07-14 08:17:00,147.003,147.029,147.003,147.029,65000000.0
2006-07-14 08:18:00,147.02,147.052,147.02,147.052,84700001.0
2006-07-14 08:19:00,147.064,147.087,147.06,147.068,152200001.0
2006-07-14 08:20:00,147.058,147.118,147.058,147.091,55899999.0
2006-07-14 08:21:00,147.072,147.074,147.017,147.017,152600000.0
2006-07-14 08:22:00,147.008,147.026,146.983,146.99,68799999.0
2006-07-14 08:23:00,146.975,146.977,146.895,146.905,115300001.0
2006-07-14 08:24:00,146.919,146.936,146.881,146.914,114200000.0
2006-07-14 08:25:00,146.908,146.926,146.9,146.913,163100000.0
2006-07-14 08:26:00,146.936,146.955,146.92,146.955,154600001.0
2006-07-14 08:27:00,146.959,146.961,146.897,146.897,78100000.0
2006-07-14 08:28:00,146.899,146.901,146.872,146.873,106500000.0
2006-07-14 08:29:00,146.861,146.866,146.83,146.83,69600001.0
2006-07-14 08:30:00,146.807,146.831,146.804,146.825,60700000.0
2006-07-14 08:31:00,146.833,146.844,146.815,146.818,102000000.0
2006-07-14 08:32:00,146.82,146.837,146.82,146.833,110199999.0
2006-07-14 08:33:00,146.837,146.853,146.837,146.848,153699998.0
2006-07-14 08:34:00,146.854,146.875,146.836,146.875,136699998.0
2006-07-14 08:35:00,146.863,146.872,146.848,146.872,77699999.0
2006-07-14 08:36:00,146.875,146.883,146.861,146.865,106999999.0
2006-07-14 08:37:00,146.865,146.866,146.851,146.86,92199999.0
2006-07-14 08:38:00,146.846,146.846,146.826,146.826,66299999.0
2006-07-14 08:39:00,146.823,146.838,146.811,146.828,163799998.0
2006-07-14 08:40:00,146.831,146.843,146.831,146.842,89599998.0
2006-07-14 08:41:00,146.832,146.86,146.83,146.847,160700000.0
2006-07-14 08:42:00,146.842,146.846,146.831,146.842,92599999.0
2006-07-14 08:43:00,146.825,146.833,146.816,146.816,152200000.0
2006-07-14 08:44:00,146.816,146.828,146.814,146.828,209499999.0
2006-07-14 08:45:00,146.826,146.836,146.812,146.812,143100001.0
2006-07-14 08:46:00,146.816,146.861,146.816,146.861,28000000.0
2006-07-14 08:47:00,146.878,146.894,146.866,146.892,68000000.0
2006-07-14 08:48:00,146.894,146.895,146.881,146.89,85299998.0
2006-07-14 08:49:00,146.881,146.906,146.881,146.892,149700000.0
2006-07-14 08:50:00,146.891,146.898,146.887,146.894,83800000.0
2006-07-14 08:51:00,146.902,146.918,146.896,146.907,51800000.0
2006-07-14 08:52:00,146.905,146.905,146.878,146.89,106000000.0
2006-07-14 08:53:00,146.895,146.9,146.888,146.895,127199999.0
2006-07-14 08:54:00,146.886,146.886,146.87,146.878,93599997.0
2006-07-14 08:55:00,146.891,146.891,146.83,146.834,75400000.0
2006-07-14 08:56:00,146.842,146.846,146.835,146.837,66599998.0
2006-07-14 08:57:00,146.842,146.842,146.823,146.823,98499998.0
2006-07-14 08:58:00,146.819,146.833,146.809,146.829,84099998.0
2006-07-14 08:59:00,146.837,146.855,146.835,146.854,178000003.0
2006-07-14 09:00:00,146.865,146.888,146.865,146.885,73600001.0
2006-07-14 09:01:00,146.902,146.904,146.878,146.878,157799998.0
2006-07-14 09:02:00,146.854,146.854,146.801,146.809,135800001.0
2006-07-14 09:03:00,146.809,146.817,146.8,146.817,54400000.0
2006-07-14 09:04:00,146.806,146.815,146.787,146.815,80800001.0
2006-07-14 09:05:00,146.81,146.81,146.788,146.79,26900000.0
2006-07-14 09:06:00,146.783,146.82,146.783,146.82,76000000.0
2006-07-14 09:07:00,146.823,146.831,146.807,146.822,88299998.0
2006-07-14 09:08:00,146.812,146.819,146.795,146.802,84700000.0
2006-07-14 09:09:00,146.798,146.807,146.79,146.805,90400002.0
2006-07-14 09:10:00,146.786,146.786,146.774,146.777,73999998.0
2006-07-14 09:11:00,146.791,146.814,146.791,146.808,92599999.0
2006-07-14 09:12:00,146.802,146.804,146.782,146.796,139800000.0
2006-07-14 09:13:00,146.781,146.781,146.741,146.757,32000000.0
2006-07-14 09:14:00,146.777,146.793,146.753,146.753,100999999.0
2006-07-14 09:15:00,146.736,146.736,146.706,146.724,55199999.0
2006-07-14 09:16:00,146.723,146.723,146.706,146.706,82600000.0
2006-07-14 09:17:00,146.714,146.735,146.708,146.734,99899998.0
2006-07-14 09:18:00,146.719,146.726,146.704,146.725,154200002.0
2006-07-14 09:19:00,146.709,146.709,146.653,146.669,125000001.0
2006-07-14 09:20:00,146.655,146.655,146.635,146.638,38700000.0
2006-07-14 09:21:00,146.638,146.656,146.631,146.648,79599998.0
2006-07-14 09:22:00,146.643,146.676,146.638,146.664,96800000.0
2006-07-14 09:23:00,146.668,146.678,146.661,146.678,148999998.0
2006-07-14 09:24:00,146.675,146.695,146.675,146.694,139699997.0
2006-07-14 09:25:00,146.697,146.709,146.697,146.708,38800000.0
2006-07-14 09:26:00,146.713,146.727,146.713,146.715,61900000.0
2006-07-14 09:27:00,146.713,146.715,146.692,146.715,105100001.0
2006-07-14 09:28:00,146.719,146.737,146.719,146.73,59400000.0
2006-07-14 09:29:00,146.734,146.743,146.727,146.733,36900000.0
2006-07-14 09:30:00,146.75,146.767,146.738,146.766,107299997.0
2006-07-14 09:31:00,146.779,146.78,146.749,146.75,80700000.0
2006-07-14 09:32:00,146.741,146.748,146.738,146.741,130599998.0
2006-07-14 09:33:00,146.738,146.755,146.738,146.755,74100000.0
2006-07-14 09:34:00,146.76,146.771,146.756,146.771,66699999.0
2006-07-14 09:35:00,146.769,146.769,146.75,146.759,131299999.0
2006-07-14 09:36:00,146.77,146.809,146.765,146.809,90600000.0
2006-07-14 09:37:00,146.793,146.793,146.77,146.78,44000000.0
2006-07-14 09:38:00,146.774,146.793,146.773,146.793,38300000.0
2006-07-14 09:39:00,146.802,146.81,146.768,146.768,46400000.0
2006-07-14 09:40:00,146.759,146.759,146.744,146.744,45400000.0
2006-07-14 09:41:00,146.746,146.746,146.733,146.733,33100000.0
2006-07-14 09:42:00,146.74,146.753,146.74,146.753,93599998.0
2006-07-14 09:43:00,146.744,146.763,146.744,146.75,79899999.0
2006-07-14 09:44:00,146.75,146.766,146.745,146.745,73600001.0
2006-07-14 09:45:00,146.746,146.749,146.74,146.745,65300000.0
2006-07-14 09:46:00,146.745,146.745,146.739,146.74,113899997.0
2006-07-14 09:47:00,146.737,146.745,146.734,146.735,106300000.0
2006-07-14 09:48:00,146.78,146.828,146.764,146.799,114200001.0
2006-07-14 09:49:00,146.831,146.831,146.76,146.76,91100000.0
2006-07-14 09:50:00,146.757,146.764,146.733,146.745,68899999.0
2006-07-14 09:51:00,146.746,146.746,146.694,146.723,59600000.0
2006-07-14 09:52:00,146.723,146.723,146.671,146.671,70899998.0
2006-07-14 09:53:00,146.636,146.657,146.61,146.61,72800000.0
2006-07-14 09:54:00,146.607,146.616,146.585,146.585,74199999.0
2006-07-14 09:55:00,146.57,146.577,146.552,146.571,87000000.0
2006-07-14 09:56:00,146.563,146.578,146.556,146.572,141400002.0
2006-07-14 09:57:00,146.572,146.584,146.529,146.529,152900000.0
2006-07-14 09:58:00,146.524,146.541,146.517,146.536,144499999.0
2006-07-14 09:59:00,146.542,146.591,146.532,146.591,121400000.0
2006-07-14 10:00:00,146.594,146.594,146.543,146.579,87100000.0
2006-07-14 10:01:00,146.577,146.6,146.576,146.591,110399999.0
2006-07-14 10:02:00,146.582,146.582,146.562,146.581,31200000.0
2006-07-14 10:03:00,146.587,146.609,146.587,146.593,79200000.0
2006-07-14 10:04:00,146.578,146.597,146.563,146.593,83600001.0
2006-07-14 10:05:00,146.591,146.591,146.564,146.575,142500001.0
2006-07-14 10:06:00,146.558,146.558,146.533,146.547,78299999.0
2006-07-14 10:07:00,146.559,146.584,146.559,146.575,75399999.0
2006-07-14 10:08:00,146.584,146.605,146.584,146.605,68000000.0
2006-07-14 10:09:00,146.613,146.613,146.585,146.613,158700000.0
2006-07-14 10:10:00,146.627,146.627,146.599,146.599,76300000.0
2006-07-14 10:11:00,146.611,146.636,146.61,146.636,127600001.0
2006-07-14 10:12:00,146.646,146.667,146.64,146.652,107000001.0
2006-07-14 10:13:00,146.657,146.671,146.65,146.66,88700000.0
2006-07-14 10:14:00,146.644,146.674,146.636,146.651,124699997.0
2006-07-14 10:15:00,146.636,146.644,146.619,146.619,73100000.0
2006-07-14 10:16:00,146.617,146.629,146.586,146.59,120499999.0
2006-07-14 10:17:00,146.6,146.626,146.6,146.62,101000001.0
2006-07-14 10:18:00,146.616,146.637,146.613,146.63,112800002.0
2006-07-14 10:19:00,146.624,146.65,146.623,146.623,111399999.0
2006-07-14 10:20:00,146.617,146.669,146.617,146.658,112599998.0
2006-07-14 10:21:00,146.657,146.658,146.642,146.648,69399999.0
2006-07-14 10:22:00,146.646,146.646,146.615,146.627,124799998.0
2006-07-14 10:23:00,146.627,146.627,146.613,146.618,110699996.0
2006-07-14 10:24:00,146.625,146.634,146.622,146.622,46800000.0
2006-07-14 10:25:00,146.629,146.643,146.627,146.629,216299995.0
2006-07-14 10:26:00,146.624,146.638,146.624,146.627,97900002.0
2006-07-14 10:27:00,146.635,146.635,146.623,146.628,113299998.0
2006-07-14 10:28:00,146.619,146.621,146.603,146.617,144899998.0
2006-07-14 10:29:00,146.623,146.627,146.606,146.611,59000000.0
2006-07-14 10:30:00,146.604,146.604,146.577,146.577,98900000.0
2006-07-14 10:31:00,146.574,146.585,146.568,146.583,140299999.0
2006-07-14 10:32:00,146.58,146.592,146.58,146.58,87599999.0
2006-07-14 10:33:00,146.57,146.58,146.565,146.575,59599999.0
2006-07-14 10:34:00,146.567,146.577,146.559,146.576,46299999.0
2006-07-14 10:35:00,146.593,146.607,146.592,146.607,108599998.0
2006-07-14 10:36:00,146.605,146.611,146.599,146.599,61700000.0
2006-07-14 10:37:00,146.587,146.587,146.552,146.552,112700002.0
2006-07-14 10:38:00,146.566,146.593,146.566,146.586,44800000.0
2006-07-14 10:39:00,146.589,146.602,146.589,146.602,12500000.0
2006-07-14 10:40:00,146.58,146.586,146.561,146.573,95500000.0
2006-07-14 10:41:00,146.579,146.624,146.579,146.624,119699999.0
2006-07-14 10:42:00,146.621,146.627,146.59,146.593,105300000.0
2006-07-14 10:43:00,146.597,146.604,146.585,146.596,109700000.0
2006-07-14 10:44:00,146.599,146.6,146.574,146.574,95100000.0
2006-07-14 10:45:00,146.588,146.623,146.588,146.619,47600000.0
2006-07-14 10:46:00,146.625,146.646,146.623,146.646,99900001.0
2006-07-14 10:47:00,146.657,146.657,146.643,146.653,115799999.0
2006-07-14 10:48:00,146.647,146.676,146.647,146.663,158699996.0
2006-07-14 10:49:00,146.661,146.669,146.65,146.654,199199997.0
2006-07-14 10:50:00,146.665,146.675,146.655,146.661,115900000.0
2006-07-14 10:51:00,146.662,146.662,146.639,146.643,62200000.0
2006-07-14 10:52:00,146.639,146.675,146.639,146.65,118100002.0
2006-07-14 10:53:00,146.647,146.687,146.642,146.687,58100000.0
2006-07-14 10:54:00,146.692,146.692,146.67,146.685,149299999.0
2006-07-14 10:55:00,146.692,146.725,146.692,146.712,110799999.0
2006-07-14 10:56:00,146.714,146.729,146.695,146.715,55400000.0
2006-07-14 10:57:00,146.718,146.736,146.711,146.736,101600000.0
2006-07-14 10:58:00,146.75,146.765,146.738,146.759,110900001.0
2006-07-14 10:59:00,146.763,146.763,146.734,146.734,52700000.0
2006-07-14 11:00:00,146.735,146.735,146.718,146.718,90900002.0
2006-07-14 11:01:00,146.715,146.728,146.715,146.718,183900002.0
2006-07-14 11:02:00,146.72,146.727,146.719,146.72,70400000.0
2006-07-14 11:03:00,146.717,146.729,146.715,146.715,84800000.0
2006-07-14 11:04:00,146.714,146.731,146.714,146.721,74600000.0
2006-07-14 11:05:00,146.735,146.738,146.729,146.735,74800001.0
2006-07-14 11:06:00,146.737,146.737,146.731,146.733,195599998.0
2006-07-14 11:07:00,146.718,146.718,146.703,146.704,77200001.0
2006-07-14 11:08:00,146.702,146.705,146.689,146.691,131999999.0
2006-07-14 11:09:00,146.695,146.707,146.691,146.707,139400000.0
2006-07-14 11:10:00,146.702,146.711,146.702,146.711,25400000.0
2006-07-14 11:11:00,146.713,146.726,146.708,146.72,58300000.0
2006-07-14 11:12:00,146.73,146.735,146.714,146.728,146400001.0
2006-07-14 11:13:00,146.726,146.73,146.722,146.722,90299998.0
2006-07-14 11:14:00,146.718,146.729,146.714,146.725,71099999.0
2006-07-14 11:15:00,146.719,146.731,146.714,146.725,81899999.0
2006-07-14 11:16:00,146.727,146.742,146.722,146.738,64800001.0
2006-07-14 11:17:00,146.751,146.754,146.732,146.749,117200001.0
2006-07-14 11:18:00,146.756,146.756,146.739,146.739,132600000.0
2006-07-14 11:19:00,146.742,146.748,146.735,146.748,99600003.0
2006-07-14 11:20:00,146.747,146.78,146.747,146.78,138200002.0
2006-07-14 11:21:00,146.795,146.806,146.786,146.79,60500000.0
2006-07-14 11:22:00,146.799,146.812,146.799,146.808,52400000.0
2006-07-14 11:23:00,146.804,146.828,146.804,146.82,102299999.0
2006-07-14 11:24:00,146.83,146.83,146.82,146.824,84300001.0
2006-07-14 11:25:00,146.821,146.821,146.79,146.79,115699998.0
2006-07-14 11:26:00,146.778,146.786,146.742,146.744,122200001.0
2006-07-14 11:27:00,146.75,146.758,146.727,146.73,93599998.0
2006-07-14 11:28:00,146.732,146.736,146.72,146.72,169300003.0
2006-07-14 11:29:00,146.732,146.757,146.726,146.745,109300002.0
2006-07-14 11:30:00,146.738,146.741,146.718,146.741,102300002.0
2006-07-14 11:31:00,146.739,146.749,146.731,146.732,116000000.0
2006-07-14 11:32:00,146.729,146.729,146.721,146.725,49900000.0
2006-07-14 11:33:00,146.725,146.725,146.693,146.694,44500000.0
2006-07-14 11:34:00,146.702,146.711,146.689,146.702,73499998.0
2006-07-14 11:35:00,146.701,146.704,146.688,146.688,105600000.0
2006-07-14 11:36:00,146.703,146.703,146.684,146.69,59200000.0
2006-07-14 11:37:00,146.683,146.7,146.682,146.693,115800001.0
2006-07-14 11:38:00,146.697,146.705,146.692,146.7,39500000.0
2006-07-14 11:39:00,146.705,146.721,146.704,146.715,95800000.0
2006-07-14 11:40:00,146.703,146.703,146.692,146.693,103100001.0
2006-07-14 11:41:00,146.698,146.709,146.665,146.668,74499999.0
2006-07-14 11:42:00,146.664,146.666,146.66,146.66,47199999.0
2006-07-14 11:43:00,146.671,146.675,146.655,146.675,132999998.0
2006-07-14 11:44:00,146.681,146.698,146.67,146.678,78799999.0
2006-07-14 11:45:00,146.67,146.676,146.658,146.67,104199998.0
2006-07-14 11:46:00,146.658,146.658,146.62,146.62,55200000.0
2006-07-14 11:47:00,146.617,146.629,146.615,146.615,68000000.0
2006-07-14 11:48:00,146.622,146.63,146.62,146.622,40700000.0
2006-07-14 11:49:00,146.617,146.649,146.617,146.649,131500001.0
2006-07-14 11:50:00,146.649,146.67,146.649,146.67,63699999.0
2006-07-14 11:51:00,146.673,146.68,146.668,146.677,67199999.0
2006-07-14 11:52:00,146.659,146.675,146.659,146.665,65400000.0
2006-07-14 11:53:00,146.663,146.663,146.648,146.649,94900001.0
2006-07-14 11:54:00,146.642,146.642,146.615,146.618,168100002.0
2006-07-14 11:55:00,146.622,146.622,146.611,146.611,74599999.0
2006-07-14 11:56:00,146.616,146.618,146.604,146.615,175700002.0
2006-07-14 11:57:00,146.622,146.629,146.617,146.617,78400000.0
2006-07-14 11:58:00,146.616,146.627,146.614,146.627,55499999.0
2006-07-14 11:59:00,146.63,146.641,146.623,146.641,173599997.0
2006-07-14 12:00:00,146.643,146.649,146.612,146.616,96400000.0
2006-07-14 12:01:00,146.624,146.648,146.624,146.648,100100003.0
2006-07-14 12:02:00,146.655,146.672,146.655,146.672,60300000.0
2006-07-14 12:03:00,146.676,146.689,146.673,146.673,114600001.0
2006-07-14 12:04:00,146.677,146.677,146.653,146.653,75499999.0
2006-07-14 12:05:00,146.638,146.65,146.635,146.638,126599999.0
2006-07-14 12:06:00,146.638,146.646,146.637,146.641,68099999.0
2006-07-14 12:07:00,146.639,146.647,146.63,146.642,74400000.0
2006-07-14 12:08:00,146.642,146.652,146.636,146.645,36000000.0
2006-07-14 12:09:00,146.645,146.645,146.636,146.641,94399999.0
2006-07-14 12:10:00,146.646,146.648,146.636,146.636,105400000.0
2006-07-14 12:11:00,146.636,146.636,146.618,146.624,39500000.0
2006-07-14 12:12:00,146.627,146.635,146.627,146.635,18400000.0
2006-07-14 12:13:00,146.629,146.647,146.627,146.627,86400000.0
2006-07-14 12:14:00,146.627,146.631,146.614,146.621,140700002.0
2006-07-14 12:15:00,146.62,146.657,146.62,146.648,92300000.0
2006-07-14 12:16:00,146.655,146.686,146.655,146.686,94300001.0
2006-07-14 12:17:00,146.689,146.689,146.681,146.688,105700002.0
2006-07-14 12:18:00,146.685,146.689,146.677,146.683,147999998.0
2006-07-14 12:19:00,146.682,146.691,146.68,146.684,73600000.0
2006-07-14 12:20:00,146.688,146.69,146.688,146.69,31500000.0
2006-07-14 12:21:00,146.702,146.702,146.683,146.689,69400001.0
2006-07-14 12:22:00,146.693,146.7,146.693,146.7,34500000.0
2006-07-14 12:23:00,146.697,146.707,146.697,146.707,93899997.0
2006-07-14 12:24:00,146.716,146.729,146.716,146.729,35300001.0
2006-07-14 12:25:00,146.733,146.734,146.726,146.731,98400001.0
2006-07-14 12:26:00,146.739,146.742,146.732,146.733,39200000.0
2006-07-14 12:27:00,146.727,146.735,146.727,146.73,92500000.0
2006-07-14 12:28:00,146.731,146.731,146.726,146.728,98699999.0
2006-07-14 12:29:00,146.727,146.727,146.712,146.715,92200001.0
2006-07-14 12:30:00,146.714,146.72,146.699,146.72,74599999.0
2006-07-14 12:31:00,146.718,146.718,146.696,146.699,54400000.0
2006-07-14 12:32:00,146.712,146.748,146.712,146.739,82300000.0
2006-07-14 12:33:00,146.745,146.755,146.742,146.755,107899999.0
2006-07-14 12:34:00,146.747,146.747,146.732,146.732,93400000.0
2006-07-14 12:35:00,146.734,146.744,146.731,146.731,86600000.0
2006-07-14 12:36:00,146.735,146.74,146.73,146.735,91499999.0
2006-07-14 12:37:00,146.735,146.745,146.733,146.74,153100001.0
2006-07-14 12:38:00,146.738,146.759,146.738,146.745,143099997.0
2006-07-14 12:39:00,146.743,146.743,146.73,146.73,19400000.0
2006-07-14 12:40:00,146.738,146.747,146.725,146.745,123400000.0
2006-07-14 12:41:00,146.73,146.762,146.73,146.762,167500003.0
2006-07-14 12:42:00,146.775,146.786,146.769,146.769,127299998.0
2006-07-14 12:43:00,146.782,146.788,146.745,146.745,44000000.0
2006-07-14 12:44:00,146.727,146.767,146.727,146.767,111900000.0
2006-07-14 12:45:00,146.775,146.775,146.742,146.742,89500001.0
2006-07-14 12:46:00,146.753,146.761,146.737,146.747,64600000.0
2006-07-14 12:47:00,146.743,146.746,146.728,146.728,124300002.0
2006-07-14 12:48:00,146.736,146.736,146.712,146.712,59100000.0
2006-07-14 12:49:00,146.709,146.754,146.709,146.748,52600000.0
2006-07-14 12:50:00,146.744,146.744,146.717,146.717,117900000.0
2006-07-14 12:51:00,146.723,146.727,146.714,146.714,95900001.0
2006-07-14 12:52:00,146.71,146.71,146.7,146.705,93099999.0
2006-07-14 12:53:00,146.708,146.728,146.703,146.72,110700002.0
2006-07-14 12:54:00,146.716,146.745,146.716,146.737,111700002.0
2006-07-14 12:55:00,146.738,146.742,146.735,146.736,83999997.0
2006-07-14 12:56:00,146.73,146.73,146.713,146.713,111000000.0
2006-07-14 12:57:00,146.715,146.739,146.715,146.736,85700000.0
2006-07-14 12:58:00,146.743,146.745,146.729,146.745,134000002.0
2006-07-14 12:59:00,146.745,146.753,146.743,146.746,74599999.0
2006-07-14 13:00:00,146.747,146.751,146.74,146.75,62300001.0
2006-07-14 13:01:00,146.743,146.755,146.733,146.755,88000002.0
2006-07-14 13:02:00,146.755,146.763,146.755,146.757,164100002.0
2006-07-14 13:03:00,146.751,146.751,146.726,146.726,70800001.0
2006-07-14 13:04:00,146.727,146.732,146.723,146.732,35900000.0
2006-07-14 13:05:00,146.717,146.717,146.705,146.705,54500001.0
2006-07-14 13:06:00,146.704,146.704,146.693,146.693,103899997.0
2006-07-14 13:07:00,146.692,146.692,146.674,146.675,75400000.0
2006-07-14 13:08:00,146.68,146.68,146.672,146.672,100600001.0
2006-07-14 13:09:00,146.67,146.678,146.663,146.678,123900001.0
2006-07-14 13:10:00,146.66,146.664,146.643,146.643,62400001.0
2006-07-14 13:11:00,146.633,146.639,146.622,146.639,115600002.0
2006-07-14 13:12:00,146.639,146.677,146.634,146.667,136999999.0
2006-07-14 13:13:00,146.672,146.679,146.664,146.67,112699998.0
2006-07-14 13:14:00,146.663,146.665,146.655,146.665,73499999.0
2006-07-14 13:15:00,146.659,146.695,146.659,146.695,152100000.0
2006-07-14 13:16:00,146.692,146.697,146.688,146.695,140400003.0
2006-07-14 13:17:00,146.694,146.704,146.694,146.704,31899999.0
2006-07-14 13:18:00,146.705,146.72,146.692,146.72,114400003.0
2006-07-14 13:19:00,146.722,146.729,146.711,146.719,144800000.0
2006-07-14 13:20:00,146.719,146.719,146.694,146.698,73000001.0
2006-07-14 13:21:00,146.696,146.708,146.696,146.702,46300000.0
2006-07-14 13:22:00,146.697,146.709,146.69,146.7,141399999.0
2006-07-14 13:23:00,146.683,146.701,146.679,146.7,152499998.0
2006-07-14 13:24:00,146.702,146.702,146.687,146.696,79500000.0
2006-07-14 13:25:00,146.69,146.706,146.686,146.706,64700001.0
2006-07-14 13:26:00,146.706,146.706,146.693,146.702,183900003.0
2006-07-14 13:27:00,146.698,146.701,146.696,146.701,35200000.0
2006-07-14 13:28:00,146.693,146.712,146.693,146.712,96699999.0
2006-07-14 13:29:00,146.712,146.72,146.705,146.712,78099999.0
2006-07-14 13:30:00,146.72,146.731,146.72,146.731,105100003.0
2006-07-14 13:31:00,146.72,146.73,146.71,146.713,163199997.0
2006-07-14 13:32:00,146.699,146.732,146.699,146.722,155700001.0
2006-07-14 13:33:00,146.737,146.737,146.727,146.727,84800002.0
2006-07-14 13:34:00,146.718,146.727,146.711,146.718,116700000.0
2006-07-14 13:35:00,146.703,146.705,146.677,146.683,74400001.0
2006-07-14 13:36:00,146.692,146.706,146.691,146.706,89099999.0
2006-07-14 13:37:00,146.707,146.715,146.699,146.715,77900000.0
2006-07-14 13:38:00,146.717,146.734,146.714,146.714,87599998.0
2006-07-14 13:39:00,146.708,146.728,146.704,146.728,35700000.0
2006-07-14 13:40:00,146.73,146.738,146.73,146.732,52000000.0
2006-07-14 13:41:00,146.737,146.737,146.723,146.723,112600001.0
2006-07-14 13:42:00,146.726,146.734,146.721,146.734,126000000.0
2006-07-14 13:43:00,146.739,146.75,146.73,146.746,53700000.0
2006-07-14 13:44:00,146.765,146.798,146.764,146.778,163700000.0
2006-07-14 13:45:00,146.782,146.782,146.743,146.743,119199999.0
2006-07-14 13:46:00,146.745,146.746,146.73,146.73,37900000.0
2006-07-14 13:47:00,146.727,146.753,146.727,146.741,65799999.0
2006-07-14 13:48:00,146.748,146.754,146.748,146.754,18400000.0
2006-07-14 13:49:00,146.75,146.75,146.748,146.748,19200000.0
2006-07-14 13:50:00,146.733,146.752,146.732,146.737,91500001.0
2006-07-14 13:51:00,146.729,146.735,146.712,146.735,92900000.0
2006-07-14 13:52:00,146.721,146.721,146.704,146.714,107700001.0
2006-07-14 13:53:00,146.71,146.71,146.696,146.703,149999996.0
2006-07-14 13:54:00,146.709,146.719,146.706,146.712,194300004.0
2006-07-14 13:55:00,146.708,146.726,146.708,146.709,100700000.0
2006-07-14 13:56:00,146.702,146.717,146.702,146.717,56700000.0
2006-07-14 13:57:00,146.727,146.73,146.707,146.707,105199999.0
2006-07-14 13:58:00,146.717,146.736,146.717,146.725,67900000.0
2006-07-14 13:59:00,146.726,146.748,146.726,146.737,83100002.0
2006-07-14 14:00:00,146.743,146.755,146.738,146.746,189700000.0
2006-07-14 14:01:00,146.743,146.749,146.735,146.744,142300001.0
2006-07-14 14:02:00,146.731,146.75,146.724,146.744,66600001.0
2006-07-14 14:03:00,146.757,146.773,146.743,146.767,135300000.0
2006-07-14 14:04:00,146.788,146.807,146.777,146.807,49700000.0
2006-07-14 14:05:00,146.803,146.834,146.801,146.832,78300000.0
2006-07-14 14:06:00,146.833,146.845,146.825,146.845,71600000.0
2006-07-14 14:07:00,146.845,146.875,146.845,146.875,95000002.0
2006-07-14 14:08:00,146.886,146.893,146.877,146.891,156099999.0
2006-07-14 14:09:00,146.869,146.869,146.842,146.842,75100000.0
2006-07-14 14:10:00,146.851,146.858,146.85,146.858,118099997.0
2006-07-14 14:11:00,146.865,146.865,146.835,146.835,62100000.0
2006-07-14 14:12:00,146.852,146.86,146.828,146.848,119099999.0
2006-07-14 14:13:00,146.854,146.861,146.841,146.842,181800001.0
2006-07-14 14:14:00,146.828,146.828,146.797,146.803,69299999.0
2006-07-14 14:15:00,146.798,146.809,146.784,146.809,150899999.0
2006-07-14 14:16:00,146.8,146.838,146.797,146.838,71400000.0
2006-07-14 14:17:00,146.858,146.86,146.849,146.851,94999999.0
2006-07-14 14:18:00,146.852,146.88,146.852,146.877,64700000.0
2006-07-14 14:19:00,146.869,146.869,146.841,146.841,72500002.0
2006-07-14 14:20:00,146.841,146.856,146.833,146.853,71500000.0
2006-07-14 14:21:00,146.839,146.855,146.839,146.841,53800000.0
2006-07-14 14:22:00,146.85,146.869,146.84,146.865,98099997.0
2006-07-14 14:23:00,146.876,146.876,146.845,146.845,134299998.0
2006-07-14 14:24:00,146.843,146.843,146.816,146.82,65500000.0
2006-07-14 14:25:00,146.818,146.832,146.812,146.832,78299999.0
2006-07-14 14:26:00,146.845,146.865,146.839,146.865,72200000.0
2006-07-14 14:27:00,146.883,146.884,146.838,146.845,140899997.0
2006-07-14 14:28:00,146.849,146.859,146.847,146.858,123999999.0
2006-07-14 14:29:00,146.849,146.849,146.827,146.844,35200000.0
2006-07-14 14:30:00,146.836,146.901,146.815,146.882,173200002.0
2006-07-14 14:31:00,146.905,146.909,146.843,146.891,62300001.0
2006-07-14 14:32:00,146.869,146.875,146.839,146.842,183700001.0
2006-07-14 14:33:00,146.833,146.834,146.809,146.816,81200000.0
2006-07-14 14:34:00,146.825,146.828,146.775,146.779,98399999.0
2006-07-14 14:35:00,146.785,146.813,146.785,146.794,85800001.0
2006-07-14 14:36:00,146.783,146.801,146.774,146.795,120500000.0
2006-07-14 14:37:00,146.785,146.799,146.766,146.78,147699999.0
2006-07-14 14:38:00,146.78,146.795,146.767,146.767,184899998.0
2006-07-14 14:39:00,146.784,146.818,146.776,146.818,86700002.0
2006-07-14 14:40:00,146.828,146.862,146.819,146.854,58500000.0
2006-07-14 14:41:00,146.853,146.877,146.853,146.865,80800000.0
2006-07-14 14:42:00,146.862,146.874,146.862,146.87,96000001.0
2006-07-14 14:43:00,146.875,146.914,146.875,146.904,103800000.0
2006-07-14 14:44:00,146.922,146.924,146.905,146.914,120799999.0
2006-07-14 14:45:00,146.902,146.902,146.884,146.891,69000001.0
2006-07-14 14:46:00,146.889,146.903,146.889,146.9,88500000.0
2006-07-14 14:47:00,146.898,146.907,146.882,146.895,72399999.0
2006-07-14 14:48:00,146.889,146.895,146.866,146.867,124300002.0
2006-07-14 14:49:00,146.844,146.868,146.844,146.856,100400002.0
2006-07-14 14:50:00,146.846,146.851,146.819,146.851,56400000.0
2006-07-14 14:51:00,146.839,146.839,146.821,146.835,60100000.0
2006-07-14 14:52:00,146.842,146.859,146.842,146.85,82000000.0
2006-07-14 14:53:00,146.836,146.842,146.832,146.84,89600000.0
2006-07-14 14:54:00,146.85,146.851,146.828,146.838,63900000.0
2006-07-14 14:55:00,146.832,146.849,146.829,146.829,89800000.0
2006-07-14 14:56:00,146.822,146.826,146.809,146.82,134200002.0
2006-07-14 14:57:00,146.847,146.853,146.833,146.85,51000000.0
2006-07-14 14:58:00,146.844,146.858,146.844,146.849,68599999.0
2006-07-14 14:59:00,146.852,146.852,146.81,146.81,45900000.0
2006-07-14 15:00:00,146.817,146.844,146.817,146.837,125500000.0
2006-07-14 15:01:00,146.819,146.832,146.806,146.822,69900000.0
2006-07-14 15:02:00,146.842,146.874,146.823,146.874,69000001.0
2006-07-14 15:03:00,146.87,146.906,146.867,146.882,46400000.0
2006-07-14 15:04:00,146.868,146.895,146.862,146.881,103499999.0
2006-07-14 15:05:00,146.86,146.889,146.86,146.878,72999999.0
2006-07-14 15:06:00,146.894,146.907,146.864,146.901,116299998.0
2006-07-14 15:07:00,146.911,146.926,146.901,146.916,145800002.0
2006-07-14 15:08:00,146.914,146.914,146.905,146.912,51599999.0
2006-07-14 15:09:00,146.911,146.932,146.911,146.932,21100000.0
2006-07-14 15:10:00,146.909,146.936,146.909,146.936,12800000.0
2006-07-14 15:11:00,146.943,146.99,146.943,146.99,119899999.0
2006-07-14 15:12:00,146.988,147.045,146.977,146.977,203299998.0
2006-07-14 15:13:00,146.967,147.01,146.965,146.99,88100001.0
2006-07-14 15:14:00,146.992,146.998,146.962,146.971,104600000.0
2006-07-14 15:15:00,146.955,146.958,146.948,146.956,111400001.0
2006-07-14 15:16:00,146.95,146.95,146.924,146.925,57300000.0
2006-07-14 15:17:00,146.916,146.921,146.901,146.921,27800000.0
2006-07-14 15:18:00,146.929,146.936,146.881,146.888,97600001.0
2006-07-14 15:19:00,146.885,146.93,146.882,146.889,136400001.0
2006-07-14 15:20:00,146.886,146.894,146.881,146.889,85200000.0
2006-07-14 15:21:00,146.878,146.922,146.878,146.922,95200000.0
2006-07-14 15:22:00,146.922,146.936,146.922,146.936,94799998.0
2006-07-14 15:23:00,146.929,146.937,146.917,146.934,96399998.0
2006-07-14 15:24:00,146.938,146.941,146.913,146.926,143900001.0
2006-07-14 15:25:00,146.914,146.972,146.906,146.972,147200000.0
2006-07-14 15:26:00,146.972,146.972,146.948,146.954,157499998.0
2006-07-14 15:27:00,146.964,146.967,146.947,146.96,84300001.0
2006-07-14 15:28:00,146.97,146.97,146.938,146.952,105500001.0
2006-07-14 15:29:00,146.95,146.954,146.938,146.954,64800000.0
2006-07-14 15:30:00,146.947,146.971,146.939,146.971,73299999.0
2006-07-14 15:31:00,146.968,146.971,146.949,146.965,110600000.0
2006-07-14 15:32:00,146.965,146.969,146.939,146.939,128299999.0
2006-07-14 15:33:00,146.943,146.951,146.933,146.951,74300001.0
2006-07-14 15:34:00,146.952,146.952,146.936,146.944,151900000.0
2006-07-14 15:35:00,146.958,146.962,146.949,146.957,74700000.0
2006-07-14 15:36:00,146.967,146.967,146.94,146.953,96800000.0
2006-07-14 15:37:00,146.953,146.965,146.941,146.941,132399996.0
2006-07-14 15:38:00,146.938,146.945,146.922,146.922,37100000.0
2006-07-14 15:39:00,146.911,146.922,146.906,146.917,109600001.0
2006-07-14 15:40:00,146.925,146.93,146.92,146.924,76500000.0
2006-07-14 15:41:00,146.932,146.935,146.914,146.918,97199999.0
2006-07-14 15:42:00,146.933,146.958,146.933,146.951,69100000.0
2006-07-14 15:43:00,146.948,146.968,146.947,146.964,100800000.0
2006-07-14 15:44:00,146.96,146.974,146.955,146.96,111600000.0
2006-07-14 15:45:00,146.969,146.982,146.958,146.964,50100000.0
2006-07-14 15:46:00,146.942,146.959,146.94,146.945,57600000.0
2006-07-14 15:47:00,146.957,146.96,146.913,146.917,70600001.0
2006-07-14 15:48:00,146.927,146.929,146.908,146.908,99500001.0
2006-07-14 15:49:00,146.914,146.965,146.914,146.959,112700000.0
2006-07-14 15:50:00,146.968,146.981,146.931,146.976,77100001.0
2006-07-14 15:51:00,146.971,146.971,146.952,146.954,33700000.0
2006-07-14 15:52:00,146.954,146.974,146.932,146.932,52300000.0
2006-07-14 15:53:00,146.952,146.954,146.925,146.94,107599997.0
2006-07-14 15:54:00,146.941,146.957,146.934,146.957,102400001.0
2006-07-14 15:55:00,146.954,146.962,146.938,146.939,147000000.0
2006-07-14 15:56:00,146.953,146.971,146.953,146.971,74400000.0
2006-07-14 15:57:00,146.985,146.991,146.973,146.988,76199999.0
2006-07-14 15:58:00,146.986,146.998,146.986,146.997,173099999.0
2006-07-14 15:59:00,146.992,146.992,146.971,146.984,101499999.0
2006-07-14 16:00:00,146.974,146.974,146.933,146.933,168499997.0
2006-07-14 16:01:00,146.932,146.956,146.931,146.956,77399999.0
2006-07-14 16:02:00,146.964,146.972,146.941,146.941,46400000.0
2006-07-14 16:03:00,146.952,146.962,146.944,146.962,69899998.0
2006-07-14 16:04:00,146.972,146.979,146.955,146.961,144600001.0
2006-07-14 16:05:00,146.956,146.956,146.929,146.942,70700000.0
2006-07-14 16:06:00,146.942,146.943,146.924,146.929,106899998.0
2006-07-14 16:07:00,146.935,146.951,146.931,146.94,111599999.0
2006-07-14 16:08:00,146.949,146.981,146.949,146.981,188100004.0
2006-07-14 16:09:00,146.978,146.989,146.972,146.984,81099997.0
2006-07-14 16:10:00,146.975,146.975,146.945,146.955,58300001.0
2006-07-14 16:11:00,146.939,146.944,146.932,146.944,88499999.0
2006-07-14 16:12:00,146.952,146.972,146.952,146.968,107900002.0
2006-07-14 16:13:00,146.995,147.018,146.995,147.01,50300000.0
2006-07-14 16:14:00,147.022,147.038,147.017,147.032,53000000.0
2006-07-14 16:15:00,147.028,147.036,147.018,147.036,39200000.0
2006-07-14 16:16:00,147.039,147.055,147.034,147.037,94299999.0
2006-07-14 16:17:00,147.048,147.052,147.026,147.027,144099999.0
2006-07-14 16:18:00,147.035,147.038,147.028,147.037,85399999.0
2006-07-14 16:19:00,147.022,147.022,147.005,147.02,111500001.0
2006-07-14 16:20:00,147.022,147.022,146.994,146.999,128899999.0
2006-07-14 16:21:00,146.995,147.022,146.995,147.022,122900001.0
2006-07-14 16:22:00,147.028,147.058,147.019,147.058,61400000.0
2006-07-14 16:23:00,147.044,147.062,147.044,147.06,82500001.0
2006-07-14 16:24:00,147.061,147.069,147.047,147.047,73400000.0
2006-07-14 16:25:00,147.045,147.051,147.035,147.04,113799999.0
2006-07-14 16:26:00,147.04,147.057,147.036,147.053,32200000.0
2006-07-14 16:27:00,147.055,147.067,147.055,147.067,34400000.0
2006-07-14 16:28:00,147.068,147.077,147.065,147.077,114099998.0
2006-07-14 16:29:00,147.069,147.079,147.068,147.075,80000000.0
2006-07-14 16:30:00,147.084,147.086,147.066,147.08,97299998.0
2006-07-14 16:31:00,147.076,147.083,147.053,147.053,63999999.0
2006-07-14 16:32:00,147.055,147.076,147.055,147.066,155900000.0
2006-07-14 16:33:00,147.073,147.082,147.069,147.075,46399999.0
2006-07-14 16:34:00,147.068,147.068,147.035,147.043,172699998.0
2006-07-14 16:35:00,147.048,147.048,147.041,147.041,57599999.0
2006-07-14 16:36:00,147.036,147.06,147.036,147.054,110299999.0
2006-07-14 16:37:00,147.056,147.068,147.056,147.068,95100000.0
2006-07-14 16:38:00,147.063,147.063,147.042,147.054,43200000.0
2006-07-14 16:39:00,147.05,147.061,147.044,147.058,64800000.0
2006-07-14 16:40:00,147.052,147.059,147.014,147.014,86999999.0
2006-07-14 16:41:00,147.021,147.049,147.021,147.047,83199999.0
2006-07-14 16:42:00,147.05,147.05,147.015,147.015,139000001.0
2006-07-14 16:43:00,147.015,147.023,146.992,146.992,49600000.0
2006-07-14 16:44:00,146.985,146.997,146.982,146.997,162300002.0
2006-07-14 16:45:00,146.996,146.996,146.972,146.972,22800000.0
2006-07-14 16:46:00,146.963,146.963,146.937,146.939,123500000.0
2006-07-14 16:47:00,146.935,146.97,146.932,146.965,57300000.0
2006-07-14 16:48:00,146.966,146.98,146.963,146.968,74700001.0
2006-07-14 16:49:00,146.962,146.973,146.959,146.968,87500000.0
2006-07-14 16:50:00,146.975,146.975,146.958,146.964,105900000.0
2006-07-14 16:51:00,146.96,146.968,146.948,146.954,118399997.0
2006-07-14 16:52:00,146.952,146.952,146.929,146.93,75699999.0
2006-07-14 16:53:00,146.952,146.968,146.95,146.95,50200000.0
2006-07-14 16:54:00,146.947,146.96,146.947,146.95,142699999.0
2006-07-14 16:55:00,146.957,146.971,146.952,146.958,151100000.0
2006-07-14 16:56:00,146.957,146.957,146.939,146.949,114399999.0
2006-07-14 16:57:00,146.955,146.997,146.955,146.997,122299998.0
2006-07-14 16:58:00,147.005,147.005,146.98,146.991,124399998.0
2006-07-14 16:59:00,146.981,146.983,146.954,146.965,106899998.0
2006-07-14 17:00:00,146.963,146.963,146.942,146.953,224500000.0
2006-07-14 17:01:00,146.949,146.972,146.949,146.972,34100000.0
2006-07-14 17:02:00,146.985,146.99,146.971,146.99,103299999.0
2006-07-14 17:03:00,146.987,146.995,146.975,146.978,96000002.0
2006-07-14 17:04:00,146.978,147.002,146.978,147.002,92499999.0
2006-07-14 17:05:00,147.007,147.025,147.007,147.011,53400000.0
2006-07-14 17:06:00,147.022,147.022,147.005,147.012,70700000.0
2006-07-14 17:07:00,147.011,147.018,147.001,147.018,40400000.0
2006-07-14 17:08:00,147.02,147.044,147.019,147.043,75600000.0
2006-07-14 17:09:00,147.05,147.055,147.05,147.05,80700000.0
2006-07-14 17:10:00,147.055,147.074,147.055,147.071,107500000.0
2006-07-14 17:11:00,147.081,147.122,147.078,147.122,62300000.0
2006-07-14 17:12:00,147.123,147.123,147.106,147.106,39200000.0
2006-07-14 17:13:00,147.095,147.101,147.086,147.087,67999999.0
2006-07-14 17:14:00,147.102,147.126,147.102,147.126,62700001.0
2006-07-14 17:15:00,147.123,147.154,147.123,147.154,54500000.0
2006-07-14 17:16:00,147.153,147.153,147.133,147.14,84599998.0
2006-07-14 17:17:00,147.137,147.137,147.114,147.129,56700000.0
2006-07-14 17:18:00,147.129,147.143,147.129,147.143,188600000.0
2006-07-14 17:19:00,147.142,147.142,147.128,147.132,90999999.0
2006-07-14 17:20:00,147.124,147.124,147.107,147.108,81599999.0
2006-07-14 17:21:00,147.113,147.123,147.11,147.123,54100000.0
2006-07-14 17:22:00,147.113,147.147,147.108,147.123,126500002.0
2006-07-14 17:23:00,147.108,147.119,147.106,147.112,106399999.0
2006-07-14 17:24:00,147.12,147.13,147.12,147.13,37600000.0
2006-07-14 17:25:00,147.125,147.128,147.12,147.122,99399999.0
2006-07-14 17:26:00,147.124,147.137,147.118,147.118,62700000.0
2006-07-14 17:27:00,147.11,147.133,147.109,147.121,172700000.0
2006-07-14 17:28:00,147.12,147.133,147.12,147.125,31200000.0
2006-07-14 17:29:00,147.132,147.14,147.13,147.136,75199999.0
2006-07-14 17:30:00,147.131,147.141,147.124,147.124,78100000.0
2006-07-14 17:31:00,147.121,147.121,147.114,147.118,97299999.0
2006-07-14 17:32:00,147.114,147.122,147.11,147.116,127699999.0
2006-07-14 17:33:00,147.118,147.131,147.117,147.12,84100002.0
2006-07-14 17:34:00,147.125,147.135,147.119,147.13,41700000.0
2006-07-14 17:35:00,147.134,147.165,147.124,147.162,92700001.0
2006-07-14 17:36:00,147.158,147.158,147.145,147.145,56800000.0
2006-07-14 17:37:00,147.148,147.148,147.122,147.122,48400000.0
2006-07-14 17:38:00,147.124,147.124,147.106,147.11,55100000.0
2006-07-14 17:39:00,147.101,147.127,147.101,147.121,98599999.0
2006-07-14 17:40:00,147.116,147.141,147.116,147.128,108999998.0
2006-07-14 17:41:00,147.117,147.117,147.098,147.103,107900000.0
2006-07-14 17:42:00,147.115,147.116,147.098,147.116,123300001.0
2006-07-14 17:43:00,147.122,147.124,147.094,147.095,78799999.0
2006-07-14 17:44:00,147.096,147.096,147.079,147.09,78900000.0
2006-07-14 17:45:00,147.086,147.086,147.076,147.081,92799999.0
2006-07-14 17:46:00,147.077,147.086,147.077,147.086,93699999.0
2006-07-14 17:47:00,147.081,147.081,147.061,147.061,139100000.0
2006-07-14 17:48:00,147.061,147.061,147.032,147.05,70800000.0
2006-07-14 17:49:00,147.053,147.058,147.044,147.058,116800001.0
2006-07-14 17:50:00,147.06,147.062,147.054,147.062,61500000.0
2006-07-14 17:51:00,147.059,147.069,147.038,147.069,83700000.0
2006-07-14 17:52:00,147.076,147.078,147.062,147.078,77899999.0
2006-07-14 17:53:00,147.082,147.091,147.082,147.082,30200000.0
2006-07-14 17:54:00,147.079,147.093,147.066,147.067,160499999.0
2006-07-14 17:55:00,147.059,147.072,147.058,147.071,104900000.0
2006-07-14 17:56:00,147.066,147.07,147.061,147.061,153000000.0
2006-07-14 17:57:00,147.063,147.065,147.039,147.039,53200000.0
2006-07-14 17:58:00,147.046,147.046,147.031,147.032,152699998.0
2006-07-14 17:59:00,147.04,147.051,147.036,147.04,78000000.0
2006-07-14 18:00:00,147.035,147.065,147.035,147.065,103200001.0
2006-07-14 18:01:00,147.061,147.082,147.061,147.08,1514799993.0
2006-07-14 18:02:00,147.07,147.1,147.07,147.09,2072100003.0
2006-07-14 18:03:00,147.09,147.101,147.078,147.09,2072100003.0
2006-07-14 18:04:00,147.091,147.105,147.09,147.09,1434699988.0
2006-07-14 18:05:00,147.09,147.103,147.085,147.103,1729499993.0
2006-07-14 18:06:00,147.103,147.104,147.089,147.096,1033400000.0
2006-07-14 18:07:00,147.093,147.103,147.091,147.096,1925900007.0
2006-07-14 18:08:00,147.091,147.091,147.073,147.083,1646900000.0
2006-07-14 18:09:00,147.082,147.082,147.063,147.063,1340300008.0
2006-07-14 18:10:00,147.062,147.072,147.06,147.066,848099998.0
2006-07-14 18:11:00,147.066,147.068,147.054,147.064,883499996.0
2006-07-14 18:12:00,147.064,147.076,147.058,147.065,766900001.0
2006-07-14 18:13:00,147.069,147.069,147.05,147.05,1254099999.0
2006-07-14 18:14:00,147.053,147.063,147.05,147.055,1348699992.0
2006-07-14 18:15:00,147.056,147.056,147.039,147.04,1497400003.0
2006-07-14 18:16:00,147.045,147.055,147.033,147.037,1581099995.0
2006-07-14 18:17:00,147.036,147.047,147.028,147.036,767200002.0
2006-07-14 18:18:00,147.036,147.036,147.013,147.019,488199998.0
2006-07-14 18:19:00,147.015,147.021,146.997,147.012,638700001.0
2006-07-14 18:20:00,147.013,147.027,147.007,147.017,1782599980.0
2006-07-14 18:21:00,147.025,147.033,147.02,147.022,1214299996.0
2006-07-14 18:22:00,147.02,147.03,147.014,147.022,1338999994.0
2006-07-14 18:23:00,147.018,147.029,147.017,147.024,1729699984.0
2006-07-14 18:24:00,147.019,147.028,147.007,147.021,976999999.0
2006-07-14 18:25:00,147.027,147.037,147.018,147.022,1067299994.0
2006-07-14 18:26:00,147.022,147.037,147.022,147.028,964999995.0
2006-07-14 18:27:00,147.029,147.034,147.019,147.021,481100002.0
2006-07-14 18:28:00,147.03,147.032,147.018,147.032,804599995.0
2006-07-14 18:29:00,147.029,147.037,147.022,147.035,877700002.0
2006-07-14 18:30:00,147.033,147.033,147.014,147.02,520799995.0
2006-07-14 18:31:00,147.022,147.031,147.016,147.025,882100001.0
2006-07-14 18:32:00,147.027,147.049,147.016,147.039,1257899998.0
2006-07-14 18:33:00,147.039,147.048,147.028,147.03,1427400000.0
2006-07-14 18:34:00,147.025,147.028,147.015,147.018,1330100001.0
2006-07-14 18:35:00,147.024,147.029,147.008,147.017,1439499987.0
2006-07-14 18:36:00,147.013,147.036,147.005,147.036,652300000.0
2006-07-14 18:37:00,147.042,147.042,147.03,147.032,527499999.0
2006-07-14 18:38:00,147.035,147.037,147.027,147.035,335299998.0
2006-07-14 18:39:00,147.032,147.032,147.017,147.025,453199996.0
2006-07-14 18:40:00,147.029,147.053,147.029,147.042,1088600002.0
2006-07-14 18:41:00,147.047,147.052,147.034,147.045,450499998.0
2006-07-14 18:42:00,147.045,147.049,147.026,147.039,630600001.0
2006-07-14 18:43:00,147.038,147.042,147.029,147.03,196500001.0
2006-07-14 18:44:00,147.028,147.046,147.027,147.046,332100000.0
2006-07-14 18:45:00,147.045,147.052,147.039,147.049,293900003.0
2006-07-14 18:46:00,147.048,147.051,147.037,147.045,530000001.0
2006-07-14 18:47:00,147.04,147.045,147.035,147.038,172499999.0
2006-07-14 18:48:00,147.043,147.063,147.043,147.053,614500000.0
2006-07-14 18:49:00,147.053,147.071,147.046,147.058,537200002.0
2006-07-14 18:50:00,147.057,147.065,147.042,147.063,703199998.0
2006-07-14 18:51:00,147.063,147.071,147.057,147.064,500000001.0
2006-07-14 18:52:00,147.068,147.068,147.039,147.045,830300000.0
2006-07-14 18:53:00,147.042,147.061,147.037,147.045,960499994.0
2006-07-14 18:54:00,147.045,147.054,147.034,147.047,949400002.0
2006-07-14 18:55:00,147.055,147.078,147.054,147.067,988399996.0
2006-07-14 18:56:00,147.07,147.076,147.062,147.07,443899997.0
2006-07-14 18:57:00,147.071,147.078,147.064,147.073,510900003.0
2006-07-14 18:58:00,147.073,147.078,147.062,147.065,597200002.0
2006-07-14 18:59:00,147.065,147.065,147.04,147.052,911999999.0
2006-07-14 19:00:00,147.05,147.066,147.05,147.059,325900004.0
2006-07-14 19:01:00,147.063,147.072,147.059,147.068,202499998.0
2006-07-14 19:02:00,147.067,147.077,147.061,147.067,331600000.0
2006-07-14 19:03:00,147.063,147.077,147.06,147.06,767600004.0
2006-07-14 19:04:00,147.057,147.059,147.038,147.05,527300000.0
2006-07-14 19:05:00,147.055,147.059,147.038,147.04,552500000.0
2006-07-14 19:06:00,147.045,147.063,147.023,147.023,790800001.0
2006-07-14 19:07:00,147.013,147.022,146.989,146.989,1074499996.0
2006-07-14 19:08:00,146.992,147.011,146.985,147.007,800300001.0
2006-07-14 19:09:00,147.014,147.019,146.99,146.99,715399994.0
2006-07-14 19:10:00,146.995,146.999,146.967,146.975,206999999.0
2006-07-14 19:11:00,146.972,146.983,146.969,146.973,283599999.0
2006-07-14 19:12:00,146.98,146.985,146.972,146.985,284500000.0
2006-07-14 19:13:00,146.986,146.998,146.984,146.998,122000000.0
2006-07-14 19:14:00,146.993,146.995,146.981,146.988,222500002.0
2006-07-14 19:15:00,146.985,146.995,146.977,146.99,945200001.0
2006-07-14 19:16:00,146.987,146.987,146.974,146.982,413800000.0
2006-07-14 19:17:00,146.973,146.978,146.954,146.97,414099999.0
2006-07-14 19:18:00,146.983,147.013,146.983,147.013,323099997.0
2006-07-14 19:19:00,147.018,147.045,147.018,147.037,563100003.0
2006-07-14 19:20:00,147.038,147.039,147.014,147.037,294000003.0
2006-07-14 19:21:00,147.045,147.048,147.03,147.035,497000000.0
2006-07-14 19:22:00,147.033,147.033,147.02,147.02,65600000.0
2006-07-14 19:23:00,147.027,147.027,147.01,147.015,1092700000.0
2006-07-14 19:24:00,147.009,147.009,146.973,146.988,603700002.0
2006-07-14 19:25:00,146.988,146.995,146.977,146.985,489800002.0
2006-07-14 19:26:00,146.984,147.002,146.98,146.99,1189299996.0
2006-07-14 19:27:00,146.985,146.995,146.979,146.979,742799999.0
2006-07-14 19:28:00,146.978,146.985,146.971,146.973,605399997.0
2006-07-14 19:29:00,146.971,146.981,146.964,146.964,372100001.0
2006-07-14 19:30:00,146.966,146.974,146.951,146.952,677399999.0
2006-07-14 19:31:00,146.94,146.945,146.918,146.918,922400006.0
2006-07-14 19:32:00,146.913,146.938,146.913,146.92,733599996.0
2006-07-14 19:33:00,146.921,146.935,146.921,146.935,548000001.0
2006-07-14 19:34:00,146.931,146.932,146.917,146.923,1098500002.0
2006-07-14 19:35:00,146.927,146.947,146.927,146.939,582500001.0
2006-07-14 19:36:00,146.947,146.954,146.94,146.945,626999997.0
2006-07-14 19:37:00,146.94,146.945,146.94,146.94,37600000.0
2006-07-14 19:38:00,146.945,146.95,146.938,146.941,602899995.0
2006-07-14 19:39:00,146.95,146.965,146.947,146.959,535000002.0
2006-07-14 19:40:00,146.964,146.964,146.948,146.96,614299996.0
2006-07-14 19:41:00,146.955,146.977,146.955,146.968,856099998.0
2006-07-14 19:42:00,146.975,146.98,146.965,146.972,460500006.0
2006-07-14 19:43:00,146.969,146.969,146.932,146.936,103400000.0
2006-07-14 19:44:00,146.937,146.951,146.925,146.94,452599997.0
2006-07-14 19:45:00,146.94,146.944,146.93,146.932,99899998.0
2006-07-14 19:46:00,146.925,146.926,146.899,146.925,363799998.0
2006-07-14 19:47:00,146.929,146.932,146.924,146.925,154699998.0
2006-07-14 19:48:00,146.923,146.933,146.91,146.91,958899996.0
2006-07-14 19:49:00,146.91,146.937,146.908,146.931,324900003.0
2006-07-14 19:50:00,146.928,146.934,146.884,146.884,346299996.0
2006-07-14 19:51:00,146.888,146.915,146.881,146.905,294399998.0
2006-07-14 19:52:00,146.902,146.902,146.884,146.897,405799999.0
2006-07-14 19:53:00,146.901,146.901,146.88,146.898,372299998.0
2006-07-14 19:54:00,146.901,146.915,146.894,146.91,350199998.0
2006-07-14 19:55:00,146.907,146.907,146.895,146.895,218200002.0
2006-07-14 19:56:00,146.895,146.902,146.884,146.895,555199999.0
2006-07-14 19:57:00,146.888,146.903,146.882,146.882,712100001.0
2006-07-14 19:58:00,146.88,146.888,146.875,146.878,663299993.0
2006-07-14 19:59:00,146.882,146.9,146.881,146.896,683399995.0
2006-07-14 20:00:00,146.9,146.9,146.875,146.885,216999994.0
2006-07-14 20:01:00,146.882,146.882,146.86,146.862,314799996.0
2006-07-14 20:02:00,146.865,146.89,146.865,146.885,287199998.0
2006-07-14 20:03:00,146.892,146.896,146.887,146.888,272600000.0
2006-07-14 20:04:00,146.882,146.885,146.869,146.869,337200000.0
2006-07-14 20:05:00,146.861,146.865,146.85,146.863,607299998.0
2006-07-14 20:06:00,146.869,146.87,146.852,146.862,534100000.0
2006-07-14 20:07:00,146.859,146.869,146.853,146.853,290600002.0
2006-07-14 20:08:00,146.852,146.863,146.852,146.863,566199998.0
2006-07-14 20:09:00,146.867,146.886,146.864,146.883,457300002.0
2006-07-14 20:10:00,146.877,146.883,146.869,146.869,334300002.0
2006-07-14 20:11:00,146.87,146.87,146.86,146.87,845800002.0
2006-07-14 20:12:00,146.865,146.87,146.86,146.865,761299997.0
2006-07-14 20:13:00,146.862,146.869,146.853,146.86,385700003.0
2006-07-14 20:14:00,146.853,146.869,146.852,146.865,482899998.0
2006-07-14 20:15:00,146.867,146.867,146.844,146.853,810400003.0
2006-07-14 20:16:00,146.847,146.855,146.824,146.824,462699999.0
2006-07-14 20:17:00,146.824,146.842,146.824,146.835,294099998.0
2006-07-14 20:18:00,146.837,146.837,146.824,146.837,140500000.0
2006-07-14 20:19:00,146.838,146.841,146.83,146.835,451300003.0
2006-07-14 20:20:00,146.839,146.856,146.839,146.85,321599999.0
2006-07-14 20:21:00,146.849,146.853,146.838,146.841,395799998.0
2006-07-14 20:22:00,146.842,146.852,146.835,146.84,371800002.0
2006-07-14 20:23:00,146.842,146.856,146.838,146.845,424699995.0
2006-07-14 20:24:00,146.848,146.848,146.839,146.841,261300001.0
2006-07-14 20:25:00,146.842,146.852,146.839,146.841,340300002.0
2006-07-14 20:26:00,146.842,146.857,146.839,146.857,319999999.0
2006-07-14 20:27:00,146.856,146.858,146.842,146.858,670999998.0
2006-07-14 20:28:00,146.845,146.848,146.833,146.835,1086100007.0
2006-07-14 20:29:00,146.824,146.83,146.805,146.819,1062699998.0
2006-07-14 20:30:00,146.818,146.837,146.816,146.837,1644499998.0
2006-07-14 20:31:00,146.836,146.836,146.815,146.832,1390299996.0
2006-07-14 20:32:00,146.837,146.847,146.829,146.837,1160800005.0
2006-07-14 20:33:00,146.839,146.859,146.839,146.859,361899999.0
2006-07-14 20:34:00,146.861,146.875,146.857,146.868,429699996.0
2006-07-14 20:35:00,146.868,146.87,146.857,146.862,425900000.0
2006-07-14 20:36:00,146.863,146.876,146.859,146.873,582400000.0
2006-07-14 20:37:00,146.874,146.88,146.863,146.864,616999999.0
2006-07-14 20:38:00,146.871,146.877,146.862,146.866,711900001.0
2006-07-14 20:39:00,146.865,146.87,146.858,146.862,836700004.0
2006-07-14 20:40:00,146.856,146.874,146.854,146.865,912500001.0
2006-07-14 20:41:00,146.872,146.882,146.87,146.876,347100005.0
2006-07-14 20:42:00,146.87,146.872,146.819,146.866,408399999.0
2006-07-14 20:43:00,146.865,146.865,146.842,146.855,516399998.0
2006-07-14 20:44:00,146.858,146.88,146.847,146.868,710099998.0
2006-07-14 20:45:00,146.878,146.884,146.86,146.86,760500001.0
2006-07-14 20:46:00,146.863,146.885,146.838,146.855,858000000.0
2006-07-14 20:47:00,146.856,146.864,146.838,146.838,841000007.0
2006-07-14 20:48:00,146.84,146.847,146.833,146.834,702300003.0
2006-07-14 20:49:00,146.844,146.877,146.844,146.875,426300004.0
2006-07-14 20:50:00,146.864,146.869,146.828,146.828,1220899991.0
2006-07-14 20:51:00,146.828,146.844,146.828,146.84,559999996.0
2006-07-14 20:52:00,146.838,146.84,146.829,146.835,191699999.0
2006-07-14 20:53:00,146.83,146.837,146.821,146.835,793900007.0
2006-07-14 20:54:00,146.83,146.839,146.823,146.837,222799997.0
2006-07-14 20:55:00,146.835,146.845,146.83,146.839,889699996.0
2006-07-14 20:56:00,146.836,146.858,146.836,146.843,866400004.0
2006-07-14 20:57:00,146.845,146.86,146.845,146.845,662200004.0
2006-07-14 20:58:00,146.85,146.867,146.838,146.855,1202200000.0
2006-07-14 20:59:00,146.86,146.894,146.86,146.885,1122500005.0
2006-07-14 21:00:00,146.884,146.884,146.848,146.867,1301499987.0
2006-07-14 21:01:00,146.878,146.898,146.872,146.892,787200002.0
2006-07-14 21:02:00,146.889,146.907,146.889,146.897,556700003.0
2006-07-14 21:03:00,146.899,146.91,146.893,146.896,977400002.0
2006-07-14 21:04:00,146.895,146.895,146.881,146.887,442899997.0
2006-07-14 21:05:00,146.887,146.902,146.885,146.9,492200001.0
2006-07-14 21:06:00,146.895,146.907,146.885,146.906,583300004.0
2006-07-14 21:07:00,146.902,146.917,146.902,146.908,420000002.0
2006-07-14 21:08:00,146.905,146.923,146.897,146.897,365700003.0
2006-07-14 21:09:00,146.908,146.917,146.905,146.913,257300002.0
2006-07-14 21:10:00,146.915,146.92,146.91,146.915,349500003.0
2006-07-14 21:11:00,146.909,146.917,146.902,146.914,251999998.0
2006-07-14 21:12:00,146.913,146.915,146.889,146.889,527500003.0
2006-07-14 21:13:00,146.888,146.924,146.888,146.924,512399996.0
2006-07-14 21:14:00,146.922,146.939,146.922,146.936,628299995.0
2006-07-14 21:15:00,146.93,146.93,146.904,146.915,598900000.0
2006-07-14 21:16:00,146.915,146.929,146.91,146.91,527900000.0
2006-07-14 21:17:00,146.907,146.921,146.904,146.914,683400000.0
2006-07-14 21:18:00,146.914,146.922,146.906,146.906,247400001.0
2006-07-14 21:19:00,146.9,146.911,146.898,146.905,532100004.0
2006-07-14 21:20:00,146.908,146.92,146.903,146.913,1084899998.0
2006-07-14 21:21:00,146.913,146.92,146.91,146.912,621100003.0
2006-07-14 21:22:00,146.913,146.945,146.913,146.945,859400005.0
2006-07-14 21:23:00,146.956,146.971,146.947,146.947,610899995.0
2006-07-14 21:24:00,146.941,146.959,146.941,146.945,528800001.0
2006-07-14 21:25:00,146.946,146.957,146.942,146.953,748699999.0
2006-07-14 21:26:00,146.965,146.972,146.96,146.968,336199998.0
2006-07-14 21:27:00,146.971,146.971,146.956,146.958,167000000.0
2006-07-14 21:28:00,146.951,146.967,146.951,146.967,35700000.0
2006-07-14 21:29:00,146.973,146.986,146.967,146.975,188900001.0
2006-07-14 21:30:00,146.972,146.982,146.97,146.977,293199997.0
2006-07-14 21:31:00,146.975,146.98,146.975,146.98,85699999.0
2006-07-14 21:32:00,146.983,147.001,146.981,147.001,649100004.0
2006-07-14 21:33:00,147.006,147.018,147.004,147.013,230500001.0
2006-07-14 21:34:00,147.013,147.018,146.997,147.003,327800003.0
2006-07-14 21:35:00,146.998,146.998,146.985,146.985,263799999.0
2006-07-14 21:36:00,146.982,146.982,146.973,146.976,260100002.0
2006-07-14 21:37:00,146.98,146.984,146.978,146.978,150099997.0
2006-07-14 21:38:00,146.978,146.978,146.97,146.97,61400000.0
2006-07-14 21:39:00,146.974,146.986,146.973,146.981,180500000.0
2006-07-14 21:40:00,146.978,146.992,146.954,146.992,183899998.0
2006-07-14 21:41:00,146.995,146.995,146.984,146.986,129299998.0
2006-07-14 21:42:00,146.981,146.981,146.963,146.963,413200004.0
2006-07-14 21:43:00,146.953,146.957,146.939,146.943,280600000.0
2006-07-14 21:44:00,146.941,146.954,146.935,146.947,561600002.0
2006-07-14 21:45:00,146.948,146.959,146.938,146.938,366800002.0
2006-07-14 21:46:00,146.937,146.946,146.931,146.932,609599995.0
2006-07-14 21:47:00,146.935,146.941,146.93,146.94,337099996.0
2006-07-14 21:48:00,146.937,146.962,146.937,146.962,134500001.0
2006-07-14 21:49:00,146.951,146.953,146.93,146.93,89900000.0
2006-07-14 21:50:00,146.929,146.94,146.929,146.936,120299998.0
2006-07-14 21:51:00,146.931,146.941,146.918,146.941,205500003.0
2006-07-14 21:52:00,146.932,146.938,146.914,146.933,127500000.0
2006-07-14 21:53:00,146.933,146.939,146.93,146.933,118700001.0
2006-07-14 21:54:00,146.928,146.928,146.912,146.916,129400001.0
2006-07-14 21:55:00,146.922,146.924,146.917,146.924,46400000.0
2006-07-14 21:56:00,146.934,146.942,146.932,146.937,34700000.0
2006-07-14 21:57:00,146.934,146.937,146.929,146.933,127900000.0
2006-07-14 21:58:00,146.935,146.947,146.935,146.947,105700002.0
2006-07-14 21:59:00,146.948,146.972,146.948,146.972,116599999.0
2006-07-14 22:00:00,146.974,146.979,146.964,146.964,204199998.0
2006-07-14 22:01:00,146.963,146.965,146.947,146.947,296500001.0
2006-07-14 22:02:00,146.948,146.955,146.942,146.95,535700000.0
2006-07-14 22:03:00,146.955,146.971,146.955,146.968,121500001.0
2006-07-14 22:04:00,146.979,146.999,146.979,146.983,274499999.0
2006-07-14 22:05:00,146.977,146.982,146.966,146.968,96600000.0
2006-07-14 22:06:00,146.962,146.962,146.948,146.948,118300001.0
2006-07-14 22:07:00,146.948,146.95,146.941,146.948,98600000.0
2006-07-14 22:08:00,146.949,146.957,146.943,146.957,175900003.0
2006-07-14 22:09:00,146.956,146.957,146.943,146.943,127500002.0
2006-07-14 22:10:00,146.942,146.957,146.942,146.957,186199996.0
2006-07-14 22:11:00,146.957,146.971,146.957,146.968,156599998.0
2006-07-14 22:12:00,146.969,146.983,146.969,146.976,215899998.0
2006-07-14 22:13:00,146.973,146.987,146.966,146.974,127400000.0
2006-07-14 22:14:00,146.971,146.971,146.958,146.958,115000002.0
2006-07-14 22:15:00,146.959,146.967,146.95,146.95,234500001.0
2006-07-14 22:16:00,146.955,146.972,146.952,146.96,163400003.0
2006-07-14 22:17:00,146.948,146.948,146.935,146.945,31700000.0
2006-07-14 22:18:00,146.946,146.946,146.934,146.944,146300001.0
2006-07-14 22:19:00,146.946,146.958,146.946,146.958,77000001.0
2006-07-14 22:20:00,146.955,146.955,146.935,146.945,112400000.0
2006-07-14 22:21:00,146.952,146.952,146.946,146.95,25400000.0
2006-07-14 22:22:00,146.95,146.95,146.94,146.94,203199996.0
2006-07-14 22:23:00,146.937,146.937,146.917,146.918,243699999.0
2006-07-14 22:24:00,146.909,146.909,146.89,146.89,94399999.0
2006-07-14 22:25:00,146.89,146.903,146.888,146.892,222899999.0
2006-07-14 22:26:00,146.897,146.915,146.897,146.915,99900000.0
2006-07-14 22:27:00,146.915,146.917,146.903,146.903,431900001.0
2006-07-14 22:28:00,146.903,146.911,146.902,146.902,320200004.0
2006-07-14 22:29:00,146.908,146.91,146.904,146.904,92899998.0
2006-07-14 22:30:00,146.903,146.907,146.903,146.905,154199999.0
2006-07-14 22:31:00,146.9,146.9,146.872,146.872,131199998.0
2006-07-14 22:32:00,146.877,146.892,146.877,146.884,185200001.0
2006-07-14 22:33:00,146.888,146.888,146.876,146.886,221999999.0
2006-07-14 22:34:00,146.891,146.895,146.883,146.895,220400002.0
2006-07-14 22:35:00,146.892,146.908,146.885,146.885,190099999.0
2006-07-14 22:36:00,146.885,146.895,146.885,146.885,478299999.0
2006-07-14 22:37:00,146.887,146.895,146.886,146.892,267300000.0
2006-07-14 22:38:00,146.888,146.897,146.881,146.881,143100002.0
2006-07-14 22:39:00,146.876,146.884,146.873,146.873,319699996.0
2006-07-14 22:40:00,146.874,146.897,146.874,146.881,398200002.0
2006-07-14 22:41:00,146.886,146.886,146.874,146.881,120800001.0
2006-07-14 22:42:00,146.89,146.896,146.88,146.885,280799999.0
2006-07-14 22:43:00,146.893,146.898,146.883,146.883,107199998.0
2006-07-14 22:44:00,146.877,146.88,146.858,146.87,323999997.0
2006-07-14 22:45:00,146.873,146.884,146.871,146.877,357799997.0
2006-07-14 22:46:00,146.881,146.882,146.874,146.879,121399998.0
2006-07-14 22:47:00,146.871,146.892,146.86,146.89,55800000.0
2006-07-14 22:48:00,146.893,146.931,146.887,146.931,207100001.0
2006-07-14 22:49:00,146.93,146.93,146.849,146.855,328399998.0
2006-07-14 22:50:00,146.848,146.848,146.839,146.843,129800001.0
2006-07-14 22:51:00,146.855,146.938,146.855,146.938,185000001.0
2006-07-14 22:52:00,146.953,146.985,146.953,146.985,166899999.0
2006-07-14 22:53:00,146.982,146.994,146.976,146.977,180900000.0
2006-07-14 22:54:00,146.976,146.987,146.974,146.987,75499999.0
2006-07-14 22:55:00,146.985,146.995,146.985,146.985,68800000.0
2006-07-14 22:56:00,146.985,146.985,146.947,146.954,76100000.0
2006-07-14 22:57:00,146.942,146.947,146.916,146.916,221300000.0
2006-07-14 22:58:00,146.903,146.903,146.857,146.872,72800000.0
2006-07-14 22:59:00,146.88,146.88,146.855,146.865,144600000.0
2006-07-16 23:00:00,146.922,146.981,146.922,146.978,119699999.0
2006-07-16 23:01:00,146.98,147.02,146.975,147.015,102400001.0
2006-07-16 23:02:00,146.996,147.012,146.966,147.012,71700000.0
2006-07-16 23:03:00,146.995,147.017,146.985,147.013,84799999.0
2006-07-16 23:04:00,147.012,147.012,146.987,146.998,80199999.0
2006-07-16 23:05:00,147.0,147.009,146.974,146.977,106099999.0
2006-07-16 23:06:00,146.993,147.0,146.975,146.984,67099999.0
2006-07-16 23:07:00,147.0,147.0,146.962,146.97,82600000.0
2006-07-16 23:08:00,146.953,146.971,146.952,146.952,123999999.0
2006-07-16 23:09:00,146.97,146.979,146.957,146.97,60200000.0
2006-07-16 23:10:00,146.984,146.988,146.945,146.948,108399999.0
2006-07-16 23:11:00,146.95,146.955,146.939,146.939,187599999.0
2006-07-16 23:12:00,146.953,146.971,146.946,146.971,107900000.0
2006-07-16 23:13:00,146.973,146.973,146.936,146.955,83100000.0
2006-07-16 23:14:00,146.985,146.99,146.952,146.957,108899998.0
2006-07-16 23:15:00,146.97,146.97,146.956,146.964,83100001.0
2006-07-16 23:16:00,146.977,146.977,146.953,146.961,102700001.0
2006-07-16 23:17:00,146.964,146.978,146.943,146.978,123699999.0
2006-07-16 23:18:00,146.937,147.0,146.937,146.99,137999997.0
2006-07-16 23:19:00,146.992,146.993,146.954,146.971,226600000.0
2006-07-16 23:20:00,146.985,146.991,146.961,146.962,45000000.0
2006-07-16 23:21:00,146.965,147.008,146.965,147.008,93499999.0
2006-07-16 23:22:00,147.035,147.035,147.012,147.019,133899997.0
2006-07-16 23:23:00,147.013,147.032,147.009,147.023,50499999.0
2006-07-16 23:24:00,146.985,147.03,146.982,147.03,102000000.0
2006-07-16 23:25:00,146.98,147.053,146.975,147.052,115300000.0
2006-07-16 23:26:00,147.031,147.031,146.999,146.999,184100003.0
2006-07-16 23:27:00,147.012,147.013,146.985,147.009,62300000.0
2006-07-16 23:28:00,147.005,147.04,147.004,147.029,159600001.0
2006-07-16 23:29:00,147.024,147.041,147.019,147.035,99800000.0
2006-07-16 23:30:00,147.02,147.045,146.983,146.995,223000003.0
2006-07-16 23:31:00,147.001,147.011,146.976,147.005,124400002.0
2006-07-16 23:32:00,147.017,147.025,146.993,146.999,91400001.0
2006-07-16 23:33:00,146.975,147.012,146.957,146.981,135400000.0
2006-07-16 23:34:00,146.966,147.019,146.966,147.017,144999999.0
2006-07-16 23:35:00,146.909,146.97,146.909,146.97,45500000.0
2006-07-16 23:36:00,146.957,146.962,146.949,146.949,48000000.0
2006-07-16 23:37:00,146.957,146.97,146.957,146.97,78700000.0
2006-07-16 23:38:00,146.964,146.968,146.95,146.957,177300003.0
2006-07-16 23:39:00,146.966,146.98,146.96,146.98,91900001.0
2006-07-16 23:40:00,146.98,146.996,146.977,146.986,63500001.0
2006-07-16 23:41:00,146.973,146.984,146.973,146.981,44100000.0
2006-07-16 23:42:00,146.989,146.989,146.981,146.981,27200001.0
2006-07-16 23:43:00,146.977,146.978,146.977,146.978,28000000.0
2006-07-16 23:44:00,146.973,146.973,146.959,146.971,109299998.0
2006-07-16 23:45:00,146.97,146.974,146.968,146.974,120400002.0
2006-07-16 23:46:00,146.969,146.969,146.946,146.946,79200000.0
2006-07-16 23:47:00,146.937,146.941,146.932,146.932,76199998.0
2006-07-16 23:48:00,146.924,146.928,146.918,146.928,33700000.0
2006-07-16 23:49:00,146.921,146.921,146.904,146.906,121199999.0
2006-07-16 23:50:00,146.912,146.919,146.902,146.916,67100001.0
2006-07-16 23:51:00,146.915,146.925,146.912,146.912,89099998.0
2006-07-16 23:52:00,146.915,146.925,146.913,146.915,157199997.0
2006-07-16 23:53:00,146.917,146.928,146.915,146.92,124600001.0
2006-07-16 23:54:00,146.928,146.928,146.913,146.92,105499999.0
2006-07-16 23:55:00,146.914,146.915,146.904,146.915,52599999.0
2006-07-16 23:56:00,146.918,146.925,146.915,146.925,208400003.0
2006-07-16 23:57:00,146.925,146.925,146.92,146.925,95499998.0
2006-07-16 23:58:00,146.92,146.92,146.92,146.92,16000000.0
2006-07-16 23:59:00,146.92,146.925,146.917,146.925,122999997.0
2006-07-17 00:00:00,146.912,146.925,146.912,146.92,66899999.0
2006-07-17 00:01:00,146.915,146.915,146.913,146.915,111700003.0
2006-07-17 00:02:00,146.918,146.92,146.913,146.92,79099999.0
2006-07-17 00:03:00,146.921,146.921,146.901,146.901,86900000.0
2006-07-17 00:04:00,146.907,146.912,146.904,146.908,45300000.0
2006-07-17 00:05:00,146.906,146.907,146.894,146.907,97700001.0
2006-07-17 00:06:00,146.91,146.91,146.905,146.905,56000001.0
2006-07-17 00:07:00,146.907,146.918,146.904,146.915,81000001.0
2006-07-17 00:08:00,146.909,146.915,146.892,146.892,78800000.0
2006-07-17 00:09:00,146.907,146.913,146.907,146.913,105300002.0
2006-07-17 00:10:00,146.915,146.923,146.915,146.923,46900000.0
2006-07-17 00:11:00,146.915,146.915,146.912,146.912,43900002.0
2006-07-17 00:12:00,146.916,146.922,146.912,146.922,53499998.0
2006-07-17 00:13:00,146.912,146.915,146.91,146.912,68200001.0
2006-07-17 00:14:00,146.915,146.915,146.91,146.915,74300002.0
2006-07-17 00:15:00,146.923,146.929,146.913,146.913,228900001.0
2006-07-17 00:16:00,146.913,146.922,146.904,146.914,137999999.0
2006-07-17 00:17:00,146.915,146.923,146.915,146.923,75299999.0
2006-07-17 00:18:00,146.92,146.925,146.918,146.918,107799997.0
2006-07-17 00:19:00,146.915,146.915,146.903,146.903,46200000.0
2006-07-17 00:20:00,146.902,146.919,146.894,146.897,93200000.0
2006-07-17 00:21:00,146.884,146.898,146.881,146.898,49999999.0
2006-07-17 00:22:00,146.895,146.908,146.885,146.907,54000000.0
2006-07-17 00:23:00,146.917,146.917,146.908,146.912,99100001.0
2006-07-17 00:24:00,146.916,146.917,146.9,146.903,157999998.0
2006-07-17 00:25:00,146.918,146.92,146.906,146.91,77499999.0
2006-07-17 00:26:00,146.905,146.919,146.905,146.915,55199998.0
2006-07-17 00:27:00,146.913,146.923,146.906,146.917,96700001.0
2006-07-17 00:28:00,146.905,146.92,146.895,146.895,73700000.0
2006-07-17 00:29:00,146.917,146.919,146.911,146.919,54200000.0
2006-07-17 00:30:00,146.92,146.923,146.899,146.899,65300000.0
2006-07-17 00:31:00,146.892,146.918,146.892,146.911,74099999.0
2006-07-17 00:32:00,146.914,146.914,146.912,146.912,12600000.0
2006-07-17 00:33:00,146.911,146.92,146.91,146.92,119799999.0
2006-07-17 00:34:00,146.915,146.915,146.892,146.892,73100000.0
2006-07-17 00:35:00,146.89,146.9,146.885,146.9,64999999.0
2006-07-17 00:36:00,146.901,146.915,146.901,146.915,97900001.0
2006-07-17 00:37:00,146.925,146.943,146.925,146.935,100000001.0
2006-07-17 00:38:00,146.925,146.93,146.917,146.917,118400000.0
2006-07-17 00:39:00,146.92,146.93,146.92,146.93,44000000.0
2006-07-17 00:40:00,146.922,146.922,146.909,146.922,79299999.0
2006-07-17 00:41:00,146.925,146.93,146.925,146.925,43599999.0
2006-07-17 00:42:00,146.92,146.928,146.916,146.918,63100000.0
2006-07-17 00:43:00,146.925,146.937,146.925,146.936,113799998.0
2006-07-17 00:44:00,146.94,146.94,146.93,146.938,134399998.0
2006-07-17 00:45:00,146.933,146.933,146.922,146.924,101199998.0
2006-07-17 00:46:00,146.93,146.933,146.923,146.923,31200000.0
2006-07-17 00:47:00,146.92,146.92,146.909,146.915,61600000.0
2006-07-17 00:48:00,146.918,146.918,146.902,146.917,94399998.0
2006-07-17 00:49:00,146.912,146.912,146.9,146.9,182099999.0
2006-07-17 00:50:00,146.89,146.896,146.887,146.887,42499999.0
2006-07-17 00:51:00,146.885,146.885,146.873,146.88,123900000.0
2006-07-17 00:52:00,146.88,146.887,146.875,146.885,36599999.0
2006-07-17 00:53:00,146.883,146.883,146.88,146.88,41900000.0
2006-07-17 00:54:00,146.88,146.888,146.875,146.884,49700000.0
2006-07-17 00:55:00,146.88,146.893,146.88,146.887,84399999.0
2006-07-17 00:56:00,146.89,146.895,146.885,146.89,127200001.0
2006-07-17 00:57:00,146.881,146.881,146.867,146.876,32800000.0
2006-07-17 00:58:00,146.879,146.88,146.868,146.871,103200000.0
2006-07-17 00:59:00,146.865,146.865,146.833,146.833,58699999.0
2006-07-17 01:00:00,146.823,146.846,146.823,146.834,128899998.0
2006-07-17 01:01:00,146.834,146.857,146.834,146.857,43200000.0
2006-07-17 01:02:00,146.864,146.9,146.859,146.9,97400001.0
2006-07-17 01:03:00,146.885,146.897,146.882,146.897,31199999.0
2006-07-17 01:04:00,146.892,146.898,146.885,146.887,175599999.0
2006-07-17 01:05:00,146.883,146.89,146.876,146.887,136599999.0
2006-07-17 01:06:00,146.892,146.898,146.887,146.887,126700000.0
2006-07-17 01:07:00,146.89,146.89,146.881,146.885,65600000.0
2006-07-17 01:08:00,146.888,146.9,146.883,146.885,172900000.0
2006-07-17 01:09:00,146.881,146.887,146.879,146.883,62100001.0
2006-07-17 01:10:00,146.88,146.88,146.868,146.874,177900000.0
2006-07-17 01:11:00,146.877,146.882,146.871,146.874,119200001.0
2006-07-17 01:12:00,146.881,146.881,146.86,146.87,161100002.0
2006-07-17 01:13:00,146.862,146.862,146.828,146.86,211499999.0
2006-07-17 01:14:00,146.874,146.883,146.872,146.872,109899999.0
2006-07-17 01:15:00,146.887,146.887,146.875,146.881,99199999.0
2006-07-17 01:16:00,146.886,146.886,146.864,146.871,132999997.0
2006-07-17 01:17:00,146.862,146.866,146.851,146.851,96399999.0
2006-07-17 01:18:00,146.854,146.854,146.843,146.844,54100000.0
2006-07-17 01:19:00,146.848,146.85,146.825,146.825,88500001.0
2006-07-17 01:20:00,146.833,146.841,146.831,146.834,83300000.0
2006-07-17 01:21:00,146.829,146.843,146.829,146.834,53300000.0
2006-07-17 01:22:00,146.839,146.855,146.834,146.834,37900000.0
2006-07-17 01:23:00,146.831,146.846,146.831,146.837,140500001.0
2006-07-17 01:24:00,146.836,146.847,146.831,146.831,116400002.0
2006-07-17 01:25:00,146.847,146.847,146.819,146.825,118400000.0
2006-07-17 01:26:00,146.83,146.837,146.809,146.815,113800001.0
2006-07-17 01:27:00,146.809,146.816,146.806,146.808,94800000.0
2006-07-17 01:28:00,146.809,146.817,146.806,146.813,74600000.0
2006-07-17 01:29:00,146.812,146.816,146.81,146.811,121399999.0
2006-07-17 01:30:00,146.805,146.81,146.797,146.81,107200000.0
2006-07-17 01:31:00,146.8,146.811,146.794,146.809,147900001.0
2006-07-17 01:32:00,146.8,146.82,146.795,146.82,64200000.0
2006-07-17 01:33:00,146.818,146.825,146.814,146.823,58100000.0
2006-07-17 01:34:00,146.833,146.833,146.815,146.823,83399999.0
2006-07-17 01:35:00,146.832,146.838,146.823,146.838,95500002.0
2006-07-17 01:36:00,146.837,146.847,146.837,146.845,13600000.0
2006-07-17 01:37:00,146.85,146.853,146.848,146.848,97100001.0
2006-07-17 01:38:00,146.846,146.848,146.839,146.844,162199997.0
2006-07-17 01:39:00,146.854,146.872,146.853,146.872,126199999.0
2006-07-17 01:40:00,146.873,146.874,146.864,146.874,79100000.0
2006-07-17 01:41:00,146.871,146.874,146.868,146.868,112300000.0
2006-07-17 01:42:00,146.875,146.911,146.875,146.899,139700001.0
2006-07-17 01:43:00,146.892,146.902,146.892,146.897,85800002.0
2006-07-17 01:44:00,146.895,146.9,146.895,146.895,125899999.0
2006-07-17 01:45:00,146.888,146.888,146.869,146.875,70599999.0
2006-07-17 01:46:00,146.873,146.885,146.873,146.885,47300000.0
2006-07-17 01:47:00,146.884,146.896,146.881,146.885,35400000.0
2006-07-17 01:48:00,146.874,146.895,146.874,146.895,91900001.0
2006-07-17 01:49:00,146.89,146.892,146.877,146.892,61200001.0
2006-07-17 01:50:00,146.888,146.9,146.888,146.898,107899999.0
2006-07-17 01:51:00,146.899,146.903,146.892,146.9,83700000.0
2006-07-17 01:52:00,146.9,146.9,146.892,146.897,87700002.0
2006-07-17 01:53:00,146.9,146.917,146.891,146.917,166200001.0
2006-07-17 01:54:00,146.919,146.919,146.895,146.895,174300002.0
2006-07-17 01:55:00,146.91,146.91,146.897,146.91,89099998.0
2006-07-17 01:56:00,146.908,146.917,146.905,146.915,142300000.0
2006-07-17 01:57:00,146.908,146.908,146.877,146.877,98999999.0
2006-07-17 01:58:00,146.884,146.894,146.884,146.885,80800000.0
2006-07-17 01:59:00,146.888,146.902,146.888,146.902,81700001.0
2006-07-17 02:00:00,146.901,146.915,146.888,146.904,74600000.0
2006-07-17 02:01:00,146.903,146.912,146.893,146.911,70700000.0
2006-07-17 02:02:00,146.922,146.923,146.883,146.883,92700001.0
2006-07-17 02:03:00,146.89,146.89,146.869,146.869,67500001.0
2006-07-17 02:04:00,146.866,146.874,146.866,146.871,119799998.0
2006-07-17 02:05:00,146.851,146.851,146.833,146.84,40300000.0
2006-07-17 02:06:00,146.848,146.852,146.832,146.833,48500000.0
2006-07-17 02:07:00,146.83,146.831,146.816,146.821,117400000.0
2006-07-17 02:08:00,146.842,146.879,146.842,146.873,103899999.0
2006-07-17 02:09:00,146.874,146.875,146.859,146.875,104600001.0
2006-07-17 02:10:00,146.876,146.876,146.864,146.87,91800000.0
2006-07-17 02:11:00,146.868,146.875,146.868,146.875,74700002.0
2006-07-17 02:12:00,146.868,146.868,146.851,146.851,115699999.0
2006-07-17 02:13:00,146.849,146.863,146.845,146.863,59199999.0
2006-07-17 02:14:00,146.859,146.859,146.838,146.851,91899998.0
2006-07-17 02:15:00,146.862,146.863,146.827,146.845,38800000.0
2006-07-17 02:16:00,146.844,146.847,146.833,146.847,44800000.0
2006-07-17 02:17:00,146.86,146.86,146.837,146.85,91600002.0
2006-07-17 02:18:00,146.852,146.852,146.838,146.848,120199998.0
2006-07-17 02:19:00,146.845,146.85,146.84,146.84,113599995.0
2006-07-17 02:20:00,146.845,146.845,146.826,146.826,102299999.0
2006-07-17 02:21:00,146.83,146.846,146.829,146.837,97499999.0
2006-07-17 02:22:00,146.842,146.85,146.838,146.84,53100000.0
2006-07-17 02:23:00,146.84,146.856,146.836,146.85,111300002.0
2006-07-17 02:24:00,146.839,146.853,146.834,146.841,122900001.0
2006-07-17 02:25:00,146.836,146.836,146.83,146.83,122799999.0
2006-07-17 02:26:00,146.838,146.851,146.838,146.851,73200000.0
2006-07-17 02:27:00,146.844,146.862,146.844,146.862,74199999.0
2006-07-17 02:28:00,146.854,146.858,146.852,146.857,88599999.0
2006-07-17 02:29:00,146.854,146.857,146.848,146.85,83800000.0
2006-07-17 02:30:00,146.848,146.85,146.845,146.85,51400000.0
2006-07-17 02:31:00,146.853,146.853,146.837,146.845,58699999.0
2006-07-17 02:32:00,146.841,146.841,146.804,146.804,148599999.0
2006-07-17 02:33:00,146.792,146.792,146.783,146.792,66600001.0
2006-07-17 02:34:00,146.789,146.796,146.786,146.796,71700002.0
2006-07-17 02:35:00,146.791,146.797,146.778,146.797,45899999.0
2006-07-17 02:36:00,146.791,146.793,146.78,146.793,103500001.0
2006-07-17 02:37:00,146.791,146.791,146.784,146.785,80600001.0
2006-07-17 02:38:00,146.79,146.79,146.78,146.79,89400000.0
2006-07-17 02:39:00,146.789,146.796,146.788,146.795,124700003.0
2006-07-17 02:40:00,146.794,146.8,146.791,146.8,134300003.0
2006-07-17 02:41:00,146.797,146.797,146.775,146.775,63700001.0
2006-07-17 02:42:00,146.777,146.795,146.777,146.789,86000001.0
2006-07-17 02:43:00,146.787,146.796,146.787,146.795,64200000.0
2006-07-17 02:44:00,146.796,146.796,146.774,146.781,87500001.0
2006-07-17 02:45:00,146.783,146.798,146.783,146.785,79400000.0
2006-07-17 02:46:00,146.782,146.789,146.757,146.757,74400001.0
2006-07-17 02:47:00,146.76,146.76,146.732,146.753,92600001.0
2006-07-17 02:48:00,146.762,146.775,146.762,146.771,75900002.0
2006-07-17 02:49:00,146.772,146.778,146.763,146.767,130800001.0
2006-07-17 02:50:00,146.776,146.781,146.772,146.772,92200000.0
2006-07-17 02:51:00,146.766,146.778,146.766,146.775,94799999.0
2006-07-17 02:52:00,146.778,146.785,146.773,146.785,108899998.0
2006-07-17 02:53:00,146.778,146.787,146.776,146.779,58400000.0
2006-07-17 02:54:00,146.787,146.796,146.787,146.796,32700000.0
2006-07-17 02:55:00,146.791,146.799,146.79,146.796,78099998.0
2006-07-17 02:56:00,146.804,146.804,146.793,146.795,152700002.0
2006-07-17 02:57:00,146.8,146.8,146.8,146.8,13600000.0
2006-07-17 02:58:00,146.802,146.805,146.797,146.805,50800000.0
2006-07-17 02:59:00,146.801,146.815,146.798,146.801,101200000.0
2006-07-17 03:00:00,146.812,146.812,146.803,146.807,84200000.0
2006-07-17 03:01:00,146.808,146.81,146.803,146.81,100299998.0
2006-07-17 03:02:00,146.803,146.807,146.798,146.805,45700000.0
2006-07-17 03:03:00,146.81,146.819,146.81,146.815,76699999.0
2006-07-17 03:04:00,146.796,146.808,146.793,146.808,96199999.0
2006-07-17 03:05:00,146.803,146.816,146.802,146.816,117099999.0
2006-07-17 03:06:00,146.82,146.822,146.808,146.818,105900003.0
2006-07-17 03:07:00,146.823,146.827,146.811,146.816,71999999.0
2006-07-17 03:08:00,146.814,146.828,146.814,146.828,101299999.0
2006-07-17 03:09:00,146.834,146.842,146.832,146.835,100799999.0
2006-07-17 03:10:00,146.843,146.847,146.834,146.834,112300000.0
2006-07-17 03:11:00,146.84,146.848,146.838,146.848,71600002.0
2006-07-17 03:12:00,146.845,146.85,146.84,146.84,72799999.0
2006-07-17 03:13:00,146.845,146.848,146.837,146.837,134699999.0
2006-07-17 03:14:00,146.833,146.849,146.833,146.847,91999999.0
2006-07-17 03:15:00,146.847,146.85,146.833,146.84,106300001.0
2006-07-17 03:16:00,146.84,146.845,146.833,146.84,129900001.0
2006-07-17 03:17:00,146.846,146.848,146.837,146.847,56000000.0
2006-07-17 03:18:00,146.841,146.849,146.831,146.849,118699997.0
2006-07-17 03:19:00,146.854,146.854,146.839,146.85,98300000.0
2006-07-17 03:20:00,146.838,146.838,146.828,146.828,69000000.0
2006-07-17 03:21:00,146.842,146.848,146.837,146.845,108700000.0
2006-07-17 03:22:00,146.847,146.857,146.842,146.857,134000001.0
2006-07-17 03:23:00,146.852,146.853,146.846,146.846,105399997.0
2006-07-17 03:24:00,146.85,146.855,146.845,146.85,106199999.0
2006-07-17 03:25:00,146.847,146.852,146.834,146.848,97000000.0
2006-07-17 03:26:00,146.853,146.853,146.839,146.845,103800000.0
2006-07-17 03:27:00,146.845,146.853,146.845,146.845,91300001.0
2006-07-17 03:28:00,146.845,146.845,146.845,146.845,40700000.0
2006-07-17 03:29:00,146.845,146.845,146.845,146.845,136200002.0
2006-07-17 03:30:00,146.84,146.85,146.84,146.85,73600001.0
2006-07-17 03:31:00,146.848,146.851,146.845,146.85,93400003.0
2006-07-17 03:32:00,146.846,146.848,146.837,146.845,75100000.0
2006-07-17 03:33:00,146.847,146.865,146.844,146.844,130800001.0
2006-07-17 03:34:00,146.843,146.847,146.84,146.844,37599999.0
2006-07-17 03:35:00,146.845,146.845,146.837,146.837,19600000.0
2006-07-17 03:36:00,146.84,146.85,146.84,146.85,42000000.0
2006-07-17 03:37:00,146.853,146.862,146.853,146.862,10400000.0
2006-07-17 03:38:00,146.865,146.87,146.863,146.87,82400002.0
2006-07-17 03:39:00,146.875,146.875,146.868,146.875,110399997.0
2006-07-17 03:40:00,146.87,146.872,146.868,146.871,27200000.0
2006-07-17 03:41:00,146.862,146.864,146.858,146.864,85200001.0
2006-07-17 03:42:00,146.865,146.881,146.865,146.87,109199999.0
2006-07-17 03:43:00,146.865,146.865,146.86,146.86,8800000.0
2006-07-17 03:44:00,146.866,146.868,146.86,146.861,84900000.0
2006-07-17 03:45:00,146.864,146.872,146.857,146.872,77300002.0
2006-07-17 03:46:00,146.875,146.875,146.87,146.875,69700000.0
2006-07-17 03:47:00,146.87,146.873,146.855,146.859,63999999.0
2006-07-17 03:48:00,146.857,146.871,146.857,146.871,45600000.0
2006-07-17 03:49:00,146.863,146.863,146.862,146.862,15200000.0
2006-07-17 03:50:00,146.855,146.855,146.845,146.845,27600000.0
2006-07-17 03:51:00,146.84,146.852,146.84,146.843,190999999.0
2006-07-17 03:52:00,146.833,146.838,146.816,146.836,94099998.0
2006-07-17 03:53:00,146.838,146.846,146.838,146.843,42199999.0
2006-07-17 03:54:00,146.843,146.85,146.84,146.845,94300003.0
2006-07-17 03:55:00,146.837,146.843,146.837,146.843,46799998.0
2006-07-17 03:56:00,146.843,146.854,146.843,146.846,66299999.0
2006-07-17 03:57:00,146.855,146.861,146.846,146.861,174100002.0
2006-07-17 03:58:00,146.861,146.865,146.853,146.863,63600001.0
2006-07-17 03:59:00,146.86,146.867,146.86,146.865,147799998.0
2006-07-17 04:00:00,146.864,146.865,146.859,146.865,97100003.0
2006-07-17 04:01:00,146.873,146.896,146.873,146.893,91400002.0
2006-07-17 04:02:00,146.898,146.902,146.889,146.902,170800004.0
2006-07-17 04:03:00,146.896,146.896,146.877,146.877,36700000.0
2006-07-17 04:04:00,146.875,146.895,146.875,146.895,67700000.0
2006-07-17 04:05:00,146.884,146.894,146.883,146.894,77499998.0
2006-07-17 04:06:00,146.898,146.903,146.894,146.895,89399999.0
2006-07-17 04:07:00,146.897,146.9,146.889,146.9,63999999.0
2006-07-17 04:08:00,146.908,146.908,146.892,146.892,158699997.0
2006-07-17 04:09:00,146.894,146.902,146.882,146.882,116499998.0
2006-07-17 04:10:00,146.884,146.89,146.876,146.881,107100000.0
2006-07-17 04:11:00,146.874,146.89,146.874,146.89,24200000.0
2006-07-17 04:12:00,146.891,146.899,146.88,146.88,42500000.0
2006-07-17 04:13:00,146.882,146.889,146.872,146.872,60699999.0
2006-07-17 04:14:00,146.874,146.889,146.874,146.889,17600000.0
2006-07-17 04:15:00,146.889,146.889,146.877,146.877,107499998.0
2006-07-17 04:16:00,146.877,146.89,146.877,146.877,71500002.0
2006-07-17 04:17:00,146.881,146.881,146.869,146.875,62600000.0
2006-07-17 04:18:00,146.874,146.882,146.874,146.88,122600000.0
2006-07-17 04:19:00,146.881,146.886,146.868,146.868,107200002.0
2006-07-17 04:20:00,146.872,146.872,146.847,146.847,73700000.0
2006-07-17 04:21:00,146.852,146.858,146.839,146.858,84300000.0
2006-07-17 04:22:00,146.859,146.868,146.852,146.857,63300000.0
2006-07-17 04:23:00,146.85,146.86,146.85,146.86,20800000.0
2006-07-17 04:24:00,146.866,146.876,146.865,146.87,75200000.0
2006-07-17 04:25:00,146.867,146.879,146.867,146.874,97300000.0
2006-07-17 04:26:00,146.879,146.882,146.875,146.875,31200000.0
2006-07-17 04:27:00,146.873,146.88,146.86,146.87,66899999.0
2006-07-17 04:28:00,146.867,146.871,146.865,146.87,47700000.0
2006-07-17 04:29:00,146.863,146.87,146.851,146.865,130599999.0
2006-07-17 04:30:00,146.871,146.871,146.852,146.858,61800000.0
2006-07-17 04:31:00,146.855,146.863,146.855,146.855,74600000.0
2006-07-17 04:32:00,146.86,146.865,146.846,146.865,114900001.0
2006-07-17 04:33:00,146.87,146.87,146.852,146.852,36900000.0
2006-07-17 04:34:00,146.858,146.858,146.85,146.85,73399999.0
2006-07-17 04:35:00,146.849,146.851,146.839,146.846,139500001.0
2006-07-17 04:36:00,146.847,146.847,146.832,146.832,24800000.0
2006-07-17 04:37:00,146.836,146.851,146.836,146.845,68299998.0
2006-07-17 04:38:00,146.851,146.855,146.841,146.845,113000001.0
2006-07-17 04:39:00,146.848,146.858,146.846,146.849,176599997.0
2006-07-17 04:40:00,146.85,146.85,146.835,146.84,41100000.0
2006-07-17 04:41:00,146.832,146.839,146.822,146.836,111600000.0
2006-07-17 04:42:00,146.83,146.841,146.825,146.825,138200000.0
2006-07-17 04:43:00,146.831,146.836,146.82,146.82,220599999.0
2006-07-17 04:44:00,146.829,146.838,146.821,146.833,125499999.0
2006-07-17 04:45:00,146.833,146.833,146.823,146.825,61899999.0
2006-07-17 04:46:00,146.823,146.823,146.821,146.821,9600000.0
2006-07-17 04:47:00,146.826,146.833,146.821,146.833,65299999.0
2006-07-17 04:48:00,146.839,146.839,146.836,146.836,9600000.0
2006-07-17 04:49:00,146.83,146.842,146.814,146.837,62100000.0
2006-07-17 04:50:00,146.833,146.84,146.825,146.84,80000001.0
2006-07-17 04:51:00,146.833,146.843,146.832,146.843,109700002.0
2006-07-17 04:52:00,146.839,146.839,146.83,146.835,100400002.0
2006-07-17 04:53:00,146.833,146.833,146.81,146.811,103900000.0
2006-07-17 04:54:00,146.814,146.819,146.804,146.804,81600000.0
2006-07-17 04:55:00,146.803,146.811,146.803,146.807,103399999.0
2006-07-17 04:56:00,146.81,146.823,146.809,146.813,78899999.0
2006-07-17 04:57:00,146.813,146.824,146.813,146.813,80400000.0
2006-07-17 04:58:00,146.817,146.823,146.817,146.823,18000000.0
2006-07-17 04:59:00,146.823,146.825,146.82,146.82,32000000.0
2006-07-17 05:00:00,146.818,146.818,146.796,146.805,68200000.0
2006-07-17 05:01:00,146.805,146.812,146.793,146.81,101300000.0
2006-07-17 05:02:00,146.808,146.812,146.808,146.812,10600000.0
2006-07-17 05:03:00,146.819,146.828,146.813,146.818,76700002.0
2006-07-17 05:04:00,146.815,146.828,146.815,146.824,117400000.0
2006-07-17 05:05:00,146.82,146.832,146.817,146.832,50300000.0
2006-07-17 05:06:00,146.826,146.834,146.825,146.826,41799999.0
2006-07-17 05:07:00,146.816,146.818,146.809,146.81,21400000.0
2006-07-17 05:08:00,146.812,146.812,146.792,146.797,108199999.0
2006-07-17 05:09:00,146.803,146.803,146.796,146.798,99900000.0
2006-07-17 05:10:00,146.791,146.795,146.788,146.788,39000000.0
2006-07-17 05:11:00,146.795,146.795,146.777,146.79,51099999.0
2006-07-17 05:12:00,146.791,146.799,146.791,146.792,72199998.0
2006-07-17 05:13:00,146.793,146.814,146.793,146.803,123799998.0
2006-07-17 05:14:00,146.796,146.806,146.771,146.797,74300000.0
2006-07-17 05:15:00,146.798,146.798,146.792,146.792,16800000.0
2006-07-17 05:16:00,146.79,146.798,146.787,146.798,111600000.0
2006-07-17 05:17:00,146.79,146.801,146.79,146.79,77999999.0
2006-07-17 05:18:00,146.798,146.798,146.79,146.79,79099999.0
2006-07-17 05:19:00,146.79,146.792,146.779,146.779,77700002.0
2006-07-17 05:20:00,146.789,146.793,146.787,146.79,54800000.0
2006-07-17 05:21:00,146.786,146.796,146.779,146.792,129999997.0
2006-07-17 05:22:00,146.786,146.794,146.786,146.792,109900000.0
2006-07-17 05:23:00,146.781,146.806,146.781,146.806,61600000.0
2006-07-17 05:24:00,146.807,146.814,146.793,146.793,90000001.0
2006-07-17 05:25:00,146.806,146.807,146.806,146.807,34300000.0
2006-07-17 05:26:00,146.818,146.836,146.808,146.832,59200000.0
2006-07-17 05:27:00,146.833,146.833,146.825,146.825,233999998.0
2006-07-17 05:28:00,146.823,146.837,146.823,146.837,47600000.0
2006-07-17 05:29:00,146.84,146.842,146.824,146.842,152300001.0
2006-07-17 05:30:00,146.835,146.838,146.795,146.826,128700000.0
2006-07-17 05:31:00,146.842,146.842,146.822,146.838,90200000.0
2006-07-17 05:32:00,146.839,146.84,146.829,146.83,60800000.0
2006-07-17 05:33:00,146.844,146.855,146.838,146.855,42400000.0
2006-07-17 05:34:00,146.848,146.849,146.848,146.849,21599999.0
2006-07-17 05:35:00,146.84,146.848,146.835,146.848,121900002.0
2006-07-17 05:36:00,146.847,146.858,146.847,146.858,38299999.0
2006-07-17 05:37:00,146.852,146.866,146.852,146.853,81800002.0
2006-07-17 05:38:00,146.837,146.854,146.837,146.842,128000003.0
2006-07-17 05:39:00,146.842,146.842,146.828,146.84,138200003.0
2006-07-17 05:40:00,146.85,146.863,146.85,146.861,143899999.0
2006-07-17 05:41:00,146.855,146.859,146.851,146.857,46400000.0
2006-07-17 05:42:00,146.863,146.863,146.855,146.858,135300000.0
2006-07-17 05:43:00,146.867,146.867,146.851,146.851,78400002.0
2006-07-17 05:44:00,146.849,146.867,146.849,146.857,121400000.0
2006-07-17 05:45:00,146.853,146.87,146.847,146.87,59900000.0
2006-07-17 05:46:00,146.858,146.858,146.838,146.839,83900000.0
2006-07-17 05:47:00,146.839,146.851,146.839,146.843,69000000.0
2006-07-17 05:48:00,146.85,146.85,146.845,146.845,68400002.0
2006-07-17 05:49:00,146.853,146.858,146.844,146.845,47000000.0
2006-07-17 05:50:00,146.846,146.849,146.841,146.846,90900000.0
2006-07-17 05:51:00,146.842,146.845,146.842,146.845,32899999.0
2006-07-17 05:52:00,146.84,146.852,146.84,146.846,62199999.0
2006-07-17 05:53:00,146.851,146.859,146.849,146.853,176100001.0
2006-07-17 05:54:00,146.853,146.853,146.848,146.848,38500000.0
2006-07-17 05:55:00,146.847,146.853,146.843,146.848,91499998.0
2006-07-17 05:56:00,146.84,146.85,146.84,146.85,41600000.0
2006-07-17 05:57:00,146.843,146.859,146.843,146.844,56400000.0
2006-07-17 05:58:00,146.842,146.854,146.83,146.849,74400001.0
2006-07-17 05:59:00,146.846,146.854,146.839,146.847,131400000.0
2006-07-17 06:00:00,146.845,146.845,146.829,146.836,132300001.0
2006-07-17 06:01:00,146.842,146.842,146.842,146.842,8800000.0
2006-07-17 06:02:00,146.846,146.849,146.846,146.849,55700001.0
2006-07-17 06:03:00,146.847,146.849,146.828,146.828,113500000.0
2006-07-17 06:04:00,146.823,146.827,146.823,146.827,9500000.0
2006-07-17 06:05:00,146.83,146.835,146.821,146.835,87099999.0
2006-07-17 06:06:00,146.83,146.838,146.824,146.831,156500001.0
2006-07-17 06:07:00,146.823,146.833,146.816,146.823,90000002.0
2006-07-17 06:08:00,146.837,146.837,146.823,146.833,88700000.0
2006-07-17 06:09:00,146.832,146.847,146.831,146.847,46700000.0
2006-07-17 06:10:00,146.85,146.85,146.845,146.845,79399999.0
2006-07-17 06:11:00,146.848,146.854,146.845,146.854,154999998.0
2006-07-17 06:12:00,146.85,146.851,146.846,146.847,33600000.0
2006-07-17 06:13:00,146.842,146.859,146.842,146.85,100300000.0
2006-07-17 06:14:00,146.851,146.866,146.851,146.866,92700000.0
2006-07-17 06:15:00,146.876,146.876,146.855,146.855,66300001.0
2006-07-17 06:16:00,146.853,146.869,146.843,146.867,105399998.0
2006-07-17 06:17:00,146.867,146.872,146.856,146.872,68000000.0
2006-07-17 06:18:00,146.866,146.871,146.862,146.868,129999998.0
2006-07-17 06:19:00,146.869,146.869,146.825,146.832,101099999.0
2006-07-17 06:20:00,146.836,146.849,146.836,146.849,25100000.0
2006-07-17 06:21:00,146.849,146.863,146.847,146.848,110200001.0
2006-07-17 06:22:00,146.833,146.859,146.82,146.852,67900000.0
2006-07-17 06:23:00,146.87,146.871,146.853,146.864,68699999.0
2006-07-17 06:24:00,146.864,146.872,146.861,146.872,35800000.0
2006-07-17 06:25:00,146.879,146.879,146.868,146.878,95499999.0
2006-07-17 06:26:00,146.878,146.884,146.876,146.877,43800000.0
2006-07-17 06:27:00,146.885,146.891,146.883,146.883,120399997.0
2006-07-17 06:28:00,146.883,146.893,146.872,146.872,81499999.0
2006-07-17 06:29:00,146.886,146.889,146.886,146.889,34700001.0
2006-07-17 06:30:00,146.889,146.889,146.867,146.867,142900000.0
2006-07-17 06:31:00,146.875,146.879,146.875,146.879,32800000.0
2006-07-17 06:32:00,146.879,146.885,146.876,146.885,60700001.0
2006-07-17 06:33:00,146.867,146.867,146.825,146.858,58700001.0
2006-07-17 06:34:00,146.867,146.871,146.865,146.871,89499999.0
2006-07-17 06:35:00,146.871,146.879,146.87,146.874,181500001.0
2006-07-17 06:36:00,146.875,146.875,146.858,146.86,26400000.0
2006-07-17 06:37:00,146.86,146.86,146.852,146.852,55900000.0
2006-07-17 06:38:00,146.847,146.873,146.83,146.873,124199999.0
2006-07-17 06:39:00,146.873,146.887,146.873,146.88,117800002.0
2006-07-17 06:40:00,146.876,146.885,146.875,146.875,109400000.0
2006-07-17 06:41:00,146.874,146.88,146.874,146.88,82600000.0
2006-07-17 06:42:00,146.876,146.876,146.864,146.869,40300000.0
2006-07-17 06:43:00,146.871,146.876,146.869,146.87,145700000.0
2006-07-17 06:44:00,146.883,146.883,146.88,146.88,85499999.0
2006-07-17 06:45:00,146.883,146.883,146.877,146.877,13200000.0
2006-07-17 06:46:00,146.88,146.887,146.874,146.875,120299997.0
2006-07-17 06:47:00,146.885,146.885,146.885,146.885,20899999.0
2006-07-17 06:48:00,146.888,146.889,146.882,146.882,57000000.0
2006-07-17 06:49:00,146.888,146.894,146.886,146.886,102200001.0
2006-07-17 06:50:00,146.885,146.888,146.877,146.887,73399999.0
2006-07-17 06:51:00,146.887,146.897,146.884,146.897,108199998.0
2006-07-17 06:52:00,146.903,146.914,146.899,146.901,79800001.0
2006-07-17 06:53:00,146.91,146.91,146.91,146.91,64999998.0
2006-07-17 06:54:00,146.911,146.916,146.903,146.903,28400000.0
2006-07-17 06:55:00,146.9,146.904,146.894,146.895,102299999.0
2006-07-17 06:56:00,146.905,146.907,146.89,146.907,110699999.0
2006-07-17 06:57:00,146.909,146.91,146.899,146.91,53300000.0
2006-07-17 06:58:00,146.911,146.917,146.903,146.907,158700000.0
2006-07-17 06:59:00,146.905,146.905,146.895,146.9,80799999.0
2006-07-17 07:00:00,146.905,146.905,146.895,146.9,96799999.0
2006-07-17 07:01:00,146.891,146.898,146.886,146.895,99500000.0
2006-07-17 07:02:00,146.893,146.902,146.891,146.891,154300002.0
2006-07-17 07:03:00,146.894,146.894,146.883,146.883,138800000.0
2006-07-17 07:04:00,146.883,146.9,146.883,146.9,124399999.0
2006-07-17 07:05:00,146.886,146.897,146.877,146.877,84599998.0
2006-07-17 07:06:00,146.879,146.892,146.879,146.89,113500000.0
2006-07-17 07:07:00,146.9,146.9,146.895,146.895,39200000.0
2006-07-17 07:08:00,146.898,146.908,146.888,146.895,127400002.0
2006-07-17 07:09:00,146.895,146.903,146.895,146.898,43199999.0
2006-07-17 07:10:00,146.899,146.908,146.899,146.905,43299999.0
2006-07-17 07:11:00,146.899,146.911,146.893,146.911,123800000.0
2006-07-17 07:12:00,146.913,146.922,146.912,146.918,114699998.0
2006-07-17 07:13:00,146.913,146.913,146.907,146.91,102199999.0
2006-07-17 07:14:00,146.901,146.906,146.878,146.906,120799998.0
2006-07-17 07:15:00,146.91,146.92,146.91,146.91,137099998.0
2006-07-17 07:16:00,146.91,146.92,146.91,146.915,151699999.0
2006-07-17 07:17:00,146.912,146.913,146.9,146.913,56999999.0
2006-07-17 07:18:00,146.904,146.909,146.904,146.909,71400001.0
2006-07-17 07:19:00,146.903,146.912,146.903,146.907,82900002.0
2006-07-17 07:20:00,146.897,146.91,146.897,146.91,42500000.0
2006-07-17 07:21:00,146.91,146.91,146.9,146.9,54300000.0
2006-07-17 07:22:00,146.903,146.913,146.903,146.909,40999999.0
2006-07-17 07:23:00,146.914,146.914,146.884,146.884,64799999.0
2006-07-17 07:24:00,146.888,146.911,146.888,146.911,77800000.0
2006-07-17 07:25:00,146.903,146.91,146.898,146.9,162599997.0
2006-07-17 07:26:00,146.903,146.924,146.9,146.924,21100000.0
2006-07-17 07:27:00,146.927,146.927,146.905,146.905,45699999.0
2006-07-17 07:28:00,146.92,146.937,146.92,146.937,96499999.0
2006-07-17 07:29:00,146.937,146.937,146.928,146.931,97599998.0
2006-07-17 07:30:00,146.925,146.925,146.923,146.923,14400000.0
2006-07-17 07:31:00,146.925,146.928,146.924,146.928,14400000.0
2006-07-17 07:32:00,146.932,146.939,146.925,146.929,135500001.0
2006-07-17 07:33:00,146.931,146.937,146.922,146.937,60400000.0
2006-07-17 07:34:00,146.941,146.941,146.922,146.94,139699998.0
2006-07-17 07:35:00,146.943,146.946,146.93,146.94,52000000.0
2006-07-17 07:36:00,146.951,146.951,146.94,146.951,103900001.0
2006-07-17 07:37:00,146.949,146.995,146.949,146.992,116599998.0
2006-07-17 07:38:00,146.994,146.999,146.994,146.999,19200000.0
2006-07-17 07:39:00,146.981,147.01,146.981,147.003,135800000.0
2006-07-17 07:40:00,146.999,147.0,146.994,147.0,80400000.0
2006-07-17 07:41:00,146.992,146.994,146.982,146.986,141000000.0
2006-07-17 07:42:00,146.977,146.988,146.977,146.988,22700000.0
2006-07-17 07:43:00,146.988,146.996,146.972,146.972,92200001.0
2006-07-17 07:44:00,146.958,146.958,146.947,146.947,83200000.0
2006-07-17 07:45:00,146.943,146.968,146.943,146.966,129699999.0
2006-07-17 07:46:00,146.963,146.973,146.963,146.973,86599999.0
2006-07-17 07:47:00,146.973,146.973,146.95,146.963,44800000.0
2006-07-17 07:48:00,146.967,146.98,146.966,146.973,49900000.0
2006-07-17 07:49:00,146.974,146.974,146.968,146.968,83900000.0
2006-07-17 07:50:00,146.985,147.019,146.985,147.019,71900001.0
2006-07-17 07:51:00,147.018,147.019,147.015,147.019,48199999.0
2006-07-17 07:52:00,147.021,147.032,147.021,147.028,41600000.0
2006-07-17 07:53:00,147.03,147.03,147.021,147.029,46300000.0
2006-07-17 07:54:00,147.019,147.039,147.008,147.035,59800000.0
2006-07-17 07:55:00,147.039,147.044,146.963,146.973,94000001.0
2006-07-17 07:56:00,146.974,146.994,146.967,146.984,43200001.0
2006-07-17 07:57:00,146.996,147.0,146.988,146.988,73200000.0
2006-07-17 07:58:00,147.002,147.015,147.002,147.013,67599999.0
2006-07-17 07:59:00,147.01,147.02,147.01,147.02,69699998.0
2006-07-17 08:00:00,147.013,147.013,147.002,147.012,91699999.0
2006-07-17 08:01:00,147.015,147.02,147.009,147.02,37400000.0
2006-07-17 08:02:00,147.021,147.021,147.01,147.01,63699999.0
2006-07-17 08:03:00,147.001,147.019,147.001,147.012,107999998.0
2006-07-17 08:04:00,147.017,147.017,147.004,147.007,142000000.0
2006-07-17 08:05:00,147.006,147.024,147.003,147.015,77200001.0
2006-07-17 08:06:00,147.014,147.014,146.958,146.958,75000000.0
2006-07-17 08:07:00,146.951,146.961,146.932,146.936,159999997.0
2006-07-17 08:08:00,146.96,147.001,146.96,147.001,67900000.0
2006-07-17 08:09:00,147.02,147.021,146.994,147.005,188799998.0
2006-07-17 08:10:00,147.017,147.017,147.002,147.009,133600000.0
2006-07-17 08:11:00,147.009,147.04,146.999,147.04,115200000.0
2006-07-17 08:12:00,147.043,147.055,147.043,147.047,97300000.0
2006-07-17 08:13:00,147.037,147.052,147.037,147.039,97700000.0
2006-07-17 08:14:00,147.035,147.04,147.023,147.025,98999999.0
2006-07-17 08:15:00,147.018,147.038,147.018,147.028,33900000.0
2006-07-17 08:16:00,147.023,147.051,147.023,147.051,84800001.0
2006-07-17 08:17:00,147.05,147.077,147.05,147.06,81199999.0
2006-07-17 08:18:00,147.053,147.053,147.04,147.04,71199998.0
2006-07-17 08:19:00,147.056,147.067,147.056,147.064,43500000.0
2006-07-17 08:20:00,147.062,147.062,147.056,147.056,30400000.0
2006-07-17 08:21:00,147.059,147.06,147.042,147.055,89200001.0
2006-07-17 08:22:00,147.051,147.052,147.042,147.052,64000000.0
2006-07-17 08:23:00,147.047,147.064,147.037,147.064,114400001.0
2006-07-17 08:24:00,147.072,147.076,147.049,147.076,58199999.0
2006-07-17 08:25:00,147.076,147.09,147.071,147.074,93500000.0
2006-07-17 08:26:00,147.083,147.085,147.073,147.073,165100000.0
2006-07-17 08:27:00,147.079,147.103,147.079,147.092,124799998.0
2006-07-17 08:28:00,147.097,147.097,147.053,147.053,132100000.0
2006-07-17 08:29:00,147.052,147.06,147.044,147.057,59800000.0
2006-07-17 08:30:00,147.055,147.064,147.052,147.052,116600000.0
2006-07-17 08:31:00,147.054,147.067,147.052,147.052,127100003.0
2006-07-17 08:32:00,147.053,147.056,147.05,147.052,99400001.0
2006-07-17 08:33:00,147.047,147.05,147.037,147.037,46100000.0
2006-07-17 08:34:00,147.028,147.037,147.028,147.035,152399998.0
2006-07-17 08:35:00,147.025,147.027,147.015,147.015,71700000.0
2006-07-17 08:36:00,147.022,147.029,147.022,147.022,135100000.0
2006-07-17 08:37:00,147.025,147.027,147.016,147.025,73700000.0
2006-07-17 08:38:00,147.017,147.017,146.975,146.975,184099999.0
2006-07-17 08:39:00,146.98,147.002,146.98,146.992,59800000.0
2006-07-17 08:40:00,146.994,147.013,146.994,147.013,76100000.0
2006-07-17 08:41:00,147.011,147.019,147.007,147.015,82400000.0
2006-07-17 08:42:00,147.013,147.023,147.008,147.023,96500001.0
2006-07-17 08:43:00,147.015,147.015,146.989,146.999,119699999.0
2006-07-17 08:44:00,147.0,147.033,146.994,147.033,156399999.0
2006-07-17 08:45:00,147.035,147.036,147.02,147.02,118699998.0
2006-07-17 08:46:00,147.019,147.036,147.011,147.017,122699996.0
2006-07-17 08:47:00,147.016,147.03,147.016,147.018,105000002.0
2006-07-17 08:48:00,147.015,147.015,147.0,147.01,119899999.0
2006-07-17 08:49:00,146.997,147.024,146.997,147.024,148799999.0
2006-07-17 08:50:00,147.03,147.03,147.016,147.025,148299998.0
2006-07-17 08:51:00,147.027,147.043,147.02,147.024,65200000.0
2006-07-17 08:52:00,147.013,147.013,146.998,147.007,190699997.0
2006-07-17 08:53:00,147.007,147.007,146.994,147.0,154699997.0
2006-07-17 08:54:00,147.006,147.011,146.994,146.994,49100000.0
2006-07-17 08:55:00,146.994,147.0,146.988,147.0,67200000.0
2006-07-17 08:56:00,146.995,146.997,146.985,146.985,85800000.0
2006-07-17 08:57:00,146.978,146.978,146.953,146.953,110900000.0
2006-07-17 08:58:00,146.943,146.957,146.935,146.941,119399999.0
2006-07-17 08:59:00,146.937,146.937,146.917,146.934,162200002.0
2006-07-17 09:00:00,146.927,146.939,146.922,146.932,92699998.0
2006-07-17 09:01:00,146.937,146.955,146.929,146.929,49600000.0
2006-07-17 09:02:00,146.927,146.947,146.927,146.947,90000001.0
2006-07-17 09:03:00,146.953,146.953,146.937,146.937,125300003.0
2006-07-17 09:04:00,146.93,146.935,146.917,146.921,103400001.0
2006-07-17 09:05:00,146.912,146.912,146.897,146.899,29600000.0
2006-07-17 09:06:00,146.897,146.914,146.897,146.909,74500003.0
2006-07-17 09:07:00,146.909,146.917,146.903,146.909,127500000.0
2006-07-17 09:08:00,146.915,146.92,146.915,146.92,164100002.0
2006-07-17 09:09:00,146.921,146.934,146.92,146.934,74199999.0
2006-07-17 09:10:00,146.92,146.935,146.918,146.935,55999999.0
2006-07-17 09:11:00,146.943,146.954,146.934,146.954,83199999.0
2006-07-17 09:12:00,146.951,146.951,146.945,146.949,106300001.0
2006-07-17 09:13:00,146.955,146.962,146.955,146.96,15100000.0
2006-07-17 09:14:00,146.957,146.96,146.949,146.951,172199998.0
2006-07-17 09:15:00,146.948,146.948,146.939,146.945,83400000.0
2006-07-17 09:16:00,146.948,146.957,146.948,146.957,18400000.0
2006-07-17 09:17:00,146.96,146.988,146.96,146.988,70499997.0
2006-07-17 09:18:00,146.994,147.026,146.994,147.026,33100000.0
2006-07-17 09:19:00,147.016,147.02,147.008,147.019,75300002.0
2006-07-17 09:20:00,147.01,147.015,147.002,147.011,152700000.0
2006-07-17 09:21:00,147.009,147.009,146.995,146.995,30700000.0
2006-07-17 09:22:00,147.002,147.021,147.002,147.021,133799998.0
2006-07-17 09:23:00,147.021,147.034,147.014,147.029,157899998.0
2006-07-17 09:24:00,147.034,147.043,147.025,147.025,61800000.0
2006-07-17 09:25:00,147.022,147.033,147.012,147.02,143500000.0
2006-07-17 09:26:00,147.019,147.023,147.013,147.013,39000000.0
2006-07-17 09:27:00,147.023,147.043,147.022,147.043,106900001.0
2006-07-17 09:28:00,147.04,147.047,147.03,147.03,65800000.0
2006-07-17 09:29:00,147.02,147.02,147.005,147.005,144200000.0
2006-07-17 09:30:00,147.001,147.008,146.993,147.008,30300000.0
2006-07-17 09:31:00,147.002,147.002,146.987,146.994,69999999.0
2006-07-17 09:32:00,146.989,146.996,146.989,146.995,89500001.0
2006-07-17 09:33:00,146.995,147.004,146.989,146.996,63700000.0
2006-07-17 09:34:00,146.991,146.998,146.987,146.988,94700000.0
2006-07-17 09:35:00,146.976,146.983,146.976,146.976,95900001.0
2006-07-17 09:36:00,146.985,147.02,146.98,147.02,158499998.0
2006-07-17 09:37:00,147.013,147.013,146.99,147.006,72999999.0
2006-07-17 09:38:00,147.006,147.006,146.992,146.998,47799999.0
2006-07-17 09:39:00,147.0,147.005,146.998,147.0,78300001.0
2006-07-17 09:40:00,146.996,146.996,146.977,146.978,76900000.0
2006-07-17 09:41:00,146.98,146.98,146.975,146.975,97100000.0
2006-07-17 09:42:00,146.98,146.989,146.975,146.989,146699998.0
2006-07-17 09:43:00,146.972,146.98,146.951,146.951,93100000.0
2006-07-17 09:44:00,146.945,146.956,146.945,146.945,55700000.0
2006-07-17 09:45:00,146.951,146.954,146.939,146.939,73200000.0
2006-07-17 09:46:00,146.934,146.934,146.928,146.932,68100000.0
2006-07-17 09:47:00,146.936,146.938,146.933,146.936,65000000.0
2006-07-17 09:48:00,146.937,146.937,146.933,146.933,13600000.0
2006-07-17 09:49:00,146.94,146.942,146.935,146.935,53600000.0
2006-07-17 09:50:00,146.936,146.955,146.936,146.955,62800000.0
2006-07-17 09:51:00,146.957,146.96,146.949,146.96,70600000.0
2006-07-17 09:52:00,146.957,146.963,146.951,146.952,120599997.0
2006-07-17 09:53:00,146.99,147.065,146.99,147.054,38399999.0
2006-07-17 09:54:00,146.967,147.013,146.967,147.013,39900001.0
2006-07-17 09:55:00,147.009,147.107,147.001,147.107,152699998.0
2006-07-17 09:56:00,147.101,147.117,147.09,147.117,142900003.0
2006-07-17 09:57:00,147.117,147.127,147.108,147.125,72800001.0
2006-07-17 09:58:00,147.112,147.112,147.083,147.108,107900001.0
2006-07-17 09:59:00,147.104,147.113,147.097,147.113,123100001.0
2006-07-17 10:00:00,147.099,147.099,147.073,147.078,46500001.0
2006-07-17 10:01:00,147.045,147.078,147.044,147.078,85600000.0
2006-07-17 10:02:00,147.075,147.078,147.035,147.05,113299999.0
2006-07-17 10:03:00,147.033,147.046,147.03,147.03,245100003.0
2006-07-17 10:04:00,147.034,147.034,147.019,147.03,80700001.0
2006-07-17 10:05:00,147.024,147.024,146.931,146.931,73600000.0
2006-07-17 10:06:00,146.936,146.946,146.936,146.94,58200000.0
2006-07-17 10:07:00,146.944,146.946,146.911,146.918,38600000.0
2006-07-17 10:08:00,146.941,146.953,146.923,146.927,191700004.0
2006-07-17 10:09:00,146.924,146.933,146.911,146.911,71200000.0
2006-07-17 10:10:00,146.905,146.924,146.894,146.911,28800000.0
2006-07-17 10:11:00,146.897,146.935,146.882,146.882,80000000.0
2006-07-17 10:12:00,146.862,146.862,146.842,146.855,76899999.0
2006-07-17 10:13:00,146.854,146.864,146.847,146.858,83900001.0
2006-07-17 10:14:00,146.837,146.872,146.834,146.869,190099999.0
2006-07-17 10:15:00,146.814,146.838,146.746,146.746,123500003.0
2006-07-17 10:16:00,146.738,146.758,146.723,146.73,75900000.0
2006-07-17 10:17:00,146.729,146.748,146.723,146.737,130800001.0
2006-07-17 10:18:00,146.73,146.747,146.714,146.714,113200000.0
2006-07-17 10:19:00,146.705,146.715,146.702,146.709,63700000.0
2006-07-17 10:20:00,146.706,146.707,146.685,146.707,174500001.0
2006-07-17 10:21:00,146.723,146.729,146.696,146.707,99899998.0
2006-07-17 10:22:00,146.708,146.72,146.694,146.707,137599999.0
2006-07-17 10:23:00,146.711,146.717,146.695,146.707,66600000.0
2006-07-17 10:24:00,146.726,146.746,146.714,146.745,101200001.0
2006-07-17 10:25:00,146.757,146.763,146.697,146.713,160199997.0
2006-07-17 10:26:00,146.701,146.753,146.701,146.748,177800001.0
2006-07-17 10:27:00,146.754,146.755,146.731,146.743,81100001.0
2006-07-17 10:28:00,146.723,146.723,146.704,146.719,78400000.0
2006-07-17 10:29:00,146.722,146.731,146.709,146.715,113700004.0
2006-07-17 10:30:00,146.72,146.72,146.701,146.709,64800000.0
2006-07-17 10:31:00,146.716,146.72,146.699,146.714,89600000.0
2006-07-17 10:32:00,146.717,146.72,146.709,146.718,96900000.0
2006-07-17 10:33:00,146.715,146.73,146.702,146.73,73400000.0
2006-07-17 10:34:00,146.732,146.734,146.703,146.703,56200000.0
2006-07-17 10:35:00,146.71,146.723,146.698,146.717,89500001.0
2006-07-17 10:36:00,146.718,146.751,146.7,146.751,174699997.0
2006-07-17 10:37:00,146.752,146.752,146.703,146.719,79600000.0
2006-07-17 10:38:00,146.722,146.722,146.696,146.697,80199999.0
2006-07-17 10:39:00,146.694,146.714,146.692,146.708,125499999.0
2006-07-17 10:40:00,146.711,146.74,146.706,146.728,46400000.0
2006-07-17 10:41:00,146.738,146.754,146.736,146.74,75600001.0
2006-07-17 10:42:00,146.759,146.776,146.753,146.753,73300000.0
2006-07-17 10:43:00,146.75,146.75,146.718,146.718,155200000.0
2006-07-17 10:44:00,146.716,146.731,146.705,146.718,99399999.0
2006-07-17 10:45:00,146.708,146.729,146.708,146.72,104600001.0
2006-07-17 10:46:00,146.708,146.72,146.7,146.72,57599999.0
2006-07-17 10:47:00,146.722,146.736,146.71,146.736,55100000.0
2006-07-17 10:48:00,146.721,146.732,146.713,146.73,78500000.0
2006-07-17 10:49:00,146.726,146.745,146.721,146.726,87700002.0
2006-07-17 10:50:00,146.717,146.725,146.697,146.718,134399999.0
2006-07-17 10:51:00,146.739,146.77,146.738,146.77,135100001.0
2006-07-17 10:52:00,146.761,146.761,146.742,146.742,102299999.0
2006-07-17 10:53:00,146.748,146.757,146.738,146.756,105600000.0
2006-07-17 10:54:00,146.764,146.768,146.751,146.756,133099998.0
2006-07-17 10:55:00,146.758,146.758,146.732,146.736,151300001.0
2006-07-17 10:56:00,146.743,146.776,146.741,146.776,56300000.0
2006-07-17 10:57:00,146.783,146.783,146.765,146.777,132600000.0
2006-07-17 10:58:00,146.783,146.792,146.766,146.766,60900001.0
2006-07-17 10:59:00,146.756,146.756,146.726,146.73,37000000.0
2006-07-17 11:00:00,146.726,146.726,146.697,146.71,116600002.0
2006-07-17 11:01:00,146.718,146.735,146.718,146.735,115000001.0
2006-07-17 11:02:00,146.737,146.737,146.715,146.728,57700000.0
2006-07-17 11:03:00,146.735,146.742,146.715,146.721,98900001.0
2006-07-17 11:04:00,146.715,146.715,146.686,146.686,66400000.0
2006-07-17 11:05:00,146.704,146.735,146.703,146.735,120699999.0
2006-07-17 11:06:00,146.733,146.734,146.717,146.734,27300000.0
2006-07-17 11:07:00,146.737,146.746,146.729,146.742,51200000.0
2006-07-17 11:08:00,146.746,146.747,146.734,146.734,82099999.0
2006-07-17 11:09:00,146.735,146.736,146.725,146.734,120100001.0
2006-07-17 11:10:00,146.724,146.741,146.722,146.741,91799997.0
2006-07-17 11:11:00,146.749,146.749,146.74,146.74,60600000.0
2006-07-17 11:12:00,146.744,146.767,146.744,146.76,113199998.0
2006-07-17 11:13:00,146.761,146.767,146.747,146.748,106000000.0
2006-07-17 11:14:00,146.74,146.754,146.738,146.754,124300001.0
2006-07-17 11:15:00,146.755,146.761,146.751,146.758,22400000.0
2006-07-17 11:16:00,146.738,146.738,146.704,146.71,81000002.0
2006-07-17 11:17:00,146.716,146.716,146.672,146.705,109200000.0
2006-07-17 11:18:00,146.712,146.728,146.712,146.721,21300000.0
2006-07-17 11:19:00,146.713,146.713,146.693,146.701,78999998.0
2006-07-17 11:20:00,146.693,146.708,146.693,146.696,76600000.0
2006-07-17 11:21:00,146.693,146.693,146.682,146.686,80700000.0
2006-07-17 11:22:00,146.681,146.705,146.678,146.705,75400001.0
2006-07-17 11:23:00,146.711,146.723,146.7,146.7,70800000.0
2006-07-17 11:24:00,146.702,146.709,146.683,146.693,76700001.0
2006-07-17 11:25:00,146.692,146.693,146.658,146.658,136099999.0
2006-07-17 11:26:00,146.665,146.668,146.654,146.654,68399999.0
2006-07-17 11:27:00,146.655,146.667,146.65,146.65,147199998.0
2006-07-17 11:28:00,146.647,146.649,146.614,146.614,139100000.0
2006-07-17 11:29:00,146.615,146.62,146.594,146.597,86400000.0
2006-07-17 11:30:00,146.579,146.579,146.537,146.547,68799999.0
2006-07-17 11:31:00,146.549,146.575,146.549,146.555,166499997.0
2006-07-17 11:32:00,146.553,146.559,146.521,146.526,66700000.0
2006-07-17 11:33:00,146.526,146.532,146.513,146.526,95600002.0
2006-07-17 11:34:00,146.528,146.531,146.509,146.517,99300000.0
2006-07-17 11:35:00,146.505,146.526,146.505,146.506,110799999.0
2006-07-17 11:36:00,146.515,146.515,146.484,146.491,198800000.0
2006-07-17 11:37:00,146.491,146.519,146.491,146.508,65300000.0
2006-07-17 11:38:00,146.511,146.512,146.482,146.482,106500000.0
2006-07-17 11:39:00,146.484,146.505,146.476,146.505,104799999.0
2006-07-17 11:40:00,146.493,146.493,146.474,146.474,96799998.0
2006-07-17 11:41:00,146.478,146.49,146.468,146.48,88000000.0
2006-07-17 11:42:00,146.485,146.495,146.475,146.48,154999998.0
2006-07-17 11:43:00,146.492,146.517,146.492,146.51,81199998.0
2006-07-17 11:44:00,146.519,146.524,146.505,146.505,73299999.0
2006-07-17 11:45:00,146.516,146.555,146.516,146.551,113599999.0
2006-07-17 11:46:00,146.548,146.56,146.548,146.56,90799999.0
2006-07-17 11:47:00,146.559,146.561,146.543,146.551,81900000.0
2006-07-17 11:48:00,146.555,146.576,146.546,146.57,108200001.0
2006-07-17 11:49:00,146.563,146.585,146.559,146.585,109600000.0
2006-07-17 11:50:00,146.573,146.604,146.573,146.601,51800000.0
2006-07-17 11:51:00,146.599,146.619,146.593,146.616,73400000.0
2006-07-17 11:52:00,146.574,146.603,146.572,146.58,145700001.0
2006-07-17 11:53:00,146.566,146.57,146.551,146.57,101399999.0
2006-07-17 11:54:00,146.571,146.571,146.539,146.555,72499999.0
2006-07-17 11:55:00,146.56,146.582,146.547,146.57,98799999.0
2006-07-17 11:56:00,146.579,146.587,146.577,146.585,63199999.0
2006-07-17 11:57:00,146.593,146.596,146.57,146.581,108500000.0
2006-07-17 11:58:00,146.592,146.602,146.591,146.602,75400000.0
2006-07-17 11:59:00,146.602,146.602,146.587,146.587,232600005.0
2006-07-17 12:00:00,146.582,146.595,146.582,146.593,139500000.0
2006-07-17 12:01:00,146.594,146.693,146.594,146.693,74900000.0
2006-07-17 12:02:00,146.681,146.772,146.681,146.772,147500000.0
2006-07-17 12:03:00,146.773,146.777,146.763,146.764,146899999.0
2006-07-17 12:04:00,146.759,146.764,146.745,146.753,98900001.0
2006-07-17 12:05:00,146.752,146.777,146.737,146.776,154399998.0
2006-07-17 12:06:00,146.784,146.794,146.771,146.779,141500003.0
2006-07-17 12:07:00,146.788,146.803,146.775,146.803,91399999.0
2006-07-17 12:08:00,146.803,146.806,146.794,146.806,25900000.0
2006-07-17 12:09:00,146.801,146.815,146.801,146.814,39700000.0
2006-07-17 12:10:00,146.83,146.83,146.812,146.812,74199999.0
2006-07-17 12:11:00,146.803,146.811,146.789,146.811,78200000.0
2006-07-17 12:12:00,146.806,146.817,146.803,146.816,22600000.0
2006-07-17 12:13:00,146.808,146.808,146.801,146.803,35800000.0
2006-07-17 12:14:00,146.81,146.834,146.808,146.823,123500000.0
2006-07-17 12:15:00,146.812,146.851,146.812,146.823,84500002.0
2006-07-17 12:16:00,146.821,146.821,146.762,146.782,53000000.0
2006-07-17 12:17:00,146.79,146.79,146.769,146.779,80800000.0
2006-07-17 12:18:00,146.76,146.76,146.73,146.73,147600001.0
2006-07-17 12:19:00,146.711,146.712,146.678,146.698,87599999.0
2006-07-17 12:20:00,146.716,146.75,146.716,146.75,109200000.0
2006-07-17 12:21:00,146.73,146.73,146.686,146.689,70300002.0
2006-07-17 12:22:00,146.695,146.695,146.679,146.679,87700000.0
2006-07-17 12:23:00,146.675,146.695,146.67,146.695,37300000.0
2006-07-17 12:24:00,146.697,146.709,146.694,146.709,91400002.0
2006-07-17 12:25:00,146.71,146.727,146.71,146.727,121599999.0
2006-07-17 12:26:00,146.728,146.728,146.706,146.723,77600000.0
2006-07-17 12:27:00,146.732,146.763,146.719,146.763,128700000.0
2006-07-17 12:28:00,146.772,146.779,146.769,146.77,118699998.0
2006-07-17 12:29:00,146.767,146.783,146.763,146.767,93600000.0
2006-07-17 12:30:00,146.767,146.774,146.748,146.756,87600002.0
2006-07-17 12:31:00,146.761,146.788,146.754,146.788,79499998.0
2006-07-17 12:32:00,146.8,146.816,146.796,146.796,118700000.0
2006-07-17 12:33:00,146.805,146.84,146.805,146.84,63900000.0
2006-07-17 12:34:00,146.839,146.849,146.83,146.832,184100001.0
2006-07-17 12:35:00,146.839,146.853,146.839,146.84,71100000.0
2006-07-17 12:36:00,146.85,146.862,146.85,146.856,91099998.0
2006-07-17 12:37:00,146.858,146.861,146.829,146.835,103599999.0
2006-07-17 12:38:00,146.819,146.82,146.803,146.803,99499999.0
2006-07-17 12:39:00,146.816,146.839,146.816,146.833,35200000.0
2006-07-17 12:40:00,146.826,146.826,146.812,146.819,34399999.0
2006-07-17 12:41:00,146.809,146.823,146.809,146.82,102600000.0
2006-07-17 12:42:00,146.828,146.844,146.809,146.809,38100001.0
2006-07-17 12:43:00,146.795,146.803,146.782,146.797,129600000.0
2006-07-17 12:44:00,146.793,146.807,146.79,146.79,121399997.0
2006-07-17 12:45:00,146.796,146.796,146.727,146.727,51100001.0
2006-07-17 12:46:00,146.725,146.775,146.723,146.775,56700002.0
2006-07-17 12:47:00,146.777,146.794,146.777,146.792,73400000.0
2006-07-17 12:48:00,146.802,146.802,146.779,146.793,67600000.0
2006-07-17 12:49:00,146.794,146.823,146.794,146.818,70499999.0
2006-07-17 12:50:00,146.817,146.82,146.799,146.804,85299999.0
2006-07-17 12:51:00,146.803,146.813,146.795,146.812,45900000.0
2006-07-17 12:52:00,146.805,146.805,146.783,146.783,79100001.0
2006-07-17 12:53:00,146.792,146.801,146.79,146.795,110400000.0
2006-07-17 12:54:00,146.789,146.802,146.782,146.784,95500000.0
2006-07-17 12:55:00,146.793,146.809,146.793,146.808,99899998.0
2006-07-17 12:56:00,146.805,146.812,146.798,146.808,88299998.0
2006-07-17 12:57:00,146.812,146.818,146.806,146.806,73600000.0
2006-07-17 12:58:00,146.802,146.81,146.799,146.803,164600001.0
2006-07-17 12:59:00,146.808,146.821,146.798,146.802,101500000.0
2006-07-17 13:00:00,146.811,146.811,146.764,146.764,37500000.0
2006-07-17 13:01:00,146.757,146.76,146.742,146.76,47200000.0
2006-07-17 13:02:00,146.761,146.776,146.761,146.761,150500001.0
2006-07-17 13:03:00,146.757,146.76,146.753,146.754,51300001.0
2006-07-17 13:04:00,146.761,146.775,146.761,146.775,97999999.0
2006-07-17 13:05:00,146.768,146.785,146.768,146.777,100500000.0
2006-07-17 13:06:00,146.77,146.776,146.766,146.766,34399999.0
2006-07-17 13:07:00,146.76,146.765,146.76,146.765,49500000.0
2006-07-17 13:08:00,146.756,146.766,146.745,146.754,79099999.0
2006-07-17 13:09:00,146.738,146.738,146.72,146.725,84399998.0
2006-07-17 13:10:00,146.716,146.741,146.716,146.74,208199998.0
2006-07-17 13:11:00,146.742,146.748,146.72,146.72,64300000.0
2006-07-17 13:12:00,146.711,146.711,146.69,146.693,95300000.0
2006-07-17 13:13:00,146.683,146.697,146.673,146.69,132899999.0
2006-07-17 13:14:00,146.666,146.666,146.627,146.637,72200001.0
2006-07-17 13:15:00,146.639,146.648,146.624,146.642,123700002.0
2006-07-17 13:16:00,146.648,146.664,146.647,146.664,156200003.0
2006-07-17 13:17:00,146.672,146.676,146.625,146.652,103699999.0
2006-07-17 13:18:00,146.658,146.674,146.649,146.67,103900002.0
2006-07-17 13:19:00,146.655,146.696,146.655,146.69,85899999.0
2006-07-17 13:20:00,146.679,146.685,146.671,146.68,118900000.0
2006-07-17 13:21:00,146.678,146.705,146.678,146.705,81300001.0
2006-07-17 13:22:00,146.707,146.71,146.665,146.679,95800000.0
2006-07-17 13:23:00,146.685,146.707,146.685,146.701,40000000.0
2006-07-17 13:24:00,146.697,146.697,146.663,146.678,120799998.0
2006-07-17 13:25:00,146.673,146.693,146.667,146.693,86800001.0
2006-07-17 13:26:00,146.685,146.689,146.671,146.689,101399999.0
2006-07-17 13:27:00,146.669,146.669,146.63,146.646,63900000.0
2006-07-17 13:28:00,146.639,146.675,146.639,146.675,162499997.0
2006-07-17 13:29:00,146.678,146.681,146.657,146.66,141299999.0
2006-07-17 13:30:00,146.665,146.666,146.654,146.66,87000000.0
2006-07-17 13:31:00,146.648,146.664,146.641,146.664,82100001.0
2006-07-17 13:32:00,146.646,146.693,146.646,146.68,117699999.0
2006-07-17 13:33:00,146.679,146.679,146.658,146.67,88400001.0
2006-07-17 13:34:00,146.669,146.685,146.663,146.677,109700001.0
2006-07-17 13:35:00,146.674,146.685,146.662,146.668,62300000.0
2006-07-17 13:36:00,146.674,146.676,146.674,146.676,14000000.0
2006-07-17 13:37:00,146.684,146.69,146.682,146.684,56900000.0
2006-07-17 13:38:00,146.681,146.692,146.681,146.69,102399998.0
2006-07-17 13:39:00,146.689,146.689,146.678,146.682,83000000.0
2006-07-17 13:40:00,146.677,146.701,146.677,146.691,23500000.0
2006-07-17 13:41:00,146.695,146.701,146.674,146.68,67700000.0
2006-07-17 13:42:00,146.678,146.699,146.678,146.695,62500000.0
2006-07-17 13:43:00,146.679,146.679,146.642,146.647,32000000.0
2006-07-17 13:44:00,146.65,146.681,146.65,146.667,153800003.0
2006-07-17 13:45:00,146.673,146.69,146.673,146.681,129499996.0
2006-07-17 13:46:00,146.692,146.698,146.681,146.698,107200000.0
2006-07-17 13:47:00,146.691,146.696,146.68,146.693,79499999.0
2006-07-17 13:48:00,146.69,146.702,146.69,146.691,61600000.0
2006-07-17 13:49:00,146.686,146.686,146.651,146.651,50600001.0
2006-07-17 13:50:00,146.638,146.671,146.638,146.666,98899998.0
2006-07-17 13:51:00,146.679,146.679,146.646,146.65,81400002.0
2006-07-17 13:52:00,146.652,146.656,146.631,146.643,141700000.0
2006-07-17 13:53:00,146.645,146.654,146.635,146.635,88799998.0
2006-07-17 13:54:00,146.637,146.637,146.612,146.613,99800000.0
2006-07-17 13:55:00,146.615,146.632,146.615,146.63,115699999.0
2006-07-17 13:56:00,146.634,146.639,146.615,146.615,80000000.0
2006-07-17 13:57:00,146.617,146.627,146.617,146.623,60000000.0
2006-07-17 13:58:00,146.635,146.648,146.634,146.634,56899999.0
2006-07-17 13:59:00,146.635,146.641,146.629,146.631,130299999.0
2006-07-17 14:00:00,146.639,146.639,146.613,146.624,226100001.0
2006-07-17 14:01:00,146.624,146.624,146.613,146.619,48000000.0
2006-07-17 14:02:00,146.611,146.621,146.611,146.614,129999998.0
2006-07-17 14:03:00,146.62,146.625,146.594,146.594,83199999.0
2006-07-17 14:04:00,146.603,146.606,146.589,146.602,137500000.0
2006-07-17 14:05:00,146.605,146.609,146.592,146.608,91400001.0
2006-07-17 14:06:00,146.601,146.602,146.59,146.597,149700001.0
2006-07-17 14:07:00,146.594,146.608,146.594,146.598,66300001.0
2006-07-17 14:08:00,146.6,146.628,146.6,146.612,120200000.0
2006-07-17 14:09:00,146.615,146.633,146.615,146.631,173700001.0
2006-07-17 14:10:00,146.639,146.656,146.633,146.647,90200000.0
2006-07-17 14:11:00,146.668,146.668,146.648,146.648,74700001.0
2006-07-17 14:12:00,146.663,146.666,146.632,146.649,76000001.0
2006-07-17 14:13:00,146.655,146.662,146.645,146.651,113200000.0
2006-07-17 14:14:00,146.637,146.638,146.623,146.634,70800001.0
2006-07-17 14:15:00,146.631,146.655,146.629,146.651,138200001.0
2006-07-17 14:16:00,146.646,146.646,146.625,146.638,166499995.0
2006-07-17 14:17:00,146.641,146.658,146.637,146.653,87900000.0
2006-07-17 14:18:00,146.643,146.668,146.643,146.661,84399999.0
2006-07-17 14:19:00,146.66,146.688,146.66,146.688,159200007.0
2006-07-17 14:20:00,146.697,146.716,146.687,146.692,132299997.0
2006-07-17 14:21:00,146.68,146.697,146.68,146.688,48800000.0
2006-07-17 14:22:00,146.687,146.687,146.657,146.665,59700000.0
2006-07-17 14:23:00,146.668,146.675,146.656,146.661,99200000.0
2006-07-17 14:24:00,146.677,146.696,146.674,146.693,48000000.0
2006-07-17 14:25:00,146.684,146.73,146.68,146.729,66100000.0
2006-07-17 14:26:00,146.718,146.73,146.717,146.73,87799997.0
2006-07-17 14:27:00,146.742,146.744,146.723,146.731,175099999.0
2006-07-17 14:28:00,146.727,146.73,146.713,146.73,51400001.0
2006-07-17 14:29:00,146.737,146.747,146.723,146.747,79799998.0
2006-07-17 14:30:00,146.731,146.749,146.695,146.732,43400000.0
2006-07-17 14:31:00,146.733,146.733,146.66,146.665,98199999.0
2006-07-17 14:32:00,146.663,146.663,146.629,146.63,131100001.0
2006-07-17 14:33:00,146.626,146.631,146.611,146.619,179500004.0
2006-07-17 14:34:00,146.619,146.628,146.616,146.623,90399999.0
2006-07-17 14:35:00,146.63,146.672,146.63,146.658,105699999.0
2006-07-17 14:36:00,146.663,146.686,146.655,146.655,75599999.0
2006-07-17 14:37:00,146.655,146.666,146.643,146.654,64500000.0
2006-07-17 14:38:00,146.651,146.657,146.645,146.645,156200000.0
2006-07-17 14:39:00,146.644,146.653,146.637,146.648,89300001.0
2006-07-17 14:40:00,146.646,146.646,146.634,146.64,83099999.0
2006-07-17 14:41:00,146.635,146.635,146.63,146.63,118200000.0
2006-07-17 14:42:00,146.63,146.646,146.63,146.64,102299999.0
2006-07-17 14:43:00,146.647,146.671,146.645,146.66,93599999.0
2006-07-17 14:44:00,146.665,146.684,146.665,146.683,99699999.0
2006-07-17 14:45:00,146.68,146.68,146.658,146.67,65999999.0
2006-07-17 14:46:00,146.676,146.676,146.655,146.655,81100002.0
2006-07-17 14:47:00,146.648,146.665,146.641,146.657,77200000.0
2006-07-17 14:48:00,146.662,146.668,146.643,146.65,48000000.0
2006-07-17 14:49:00,146.655,146.656,146.633,146.646,105599999.0
2006-07-17 14:50:00,146.654,146.662,146.64,146.662,64600000.0
2006-07-17 14:51:00,146.662,146.666,146.646,146.652,52000000.0
2006-07-17 14:52:00,146.65,146.659,146.647,146.653,64299999.0
2006-07-17 14:53:00,146.654,146.68,146.654,146.677,115600001.0
2006-07-17 14:54:00,146.68,146.696,146.67,146.696,69400000.0
2006-07-17 14:55:00,146.696,146.724,146.696,146.708,129000001.0
2006-07-17 14:56:00,146.715,146.732,146.715,146.715,218600000.0
2006-07-17 14:57:00,146.712,146.724,146.697,146.699,70900000.0
2006-07-17 14:58:00,146.701,146.732,146.701,146.723,95799999.0
2006-07-17 14:59:00,146.731,146.738,146.723,146.737,116800000.0
2006-07-17 15:00:00,146.737,146.744,146.714,146.728,109600001.0
2006-07-17 15:01:00,146.721,146.728,146.713,146.721,216700002.0
2006-07-17 15:02:00,146.712,146.734,146.712,146.72,79200000.0
2006-07-17 15:03:00,146.706,146.718,146.686,146.686,85100003.0
2006-07-17 15:04:00,146.668,146.677,146.66,146.669,51900001.0
2006-07-17 15:05:00,146.657,146.657,146.642,146.643,78399999.0
2006-07-17 15:06:00,146.653,146.661,146.65,146.657,171400002.0
2006-07-17 15:07:00,146.645,146.645,146.615,146.615,53699999.0
2006-07-17 15:08:00,146.617,146.617,146.614,146.614,93999999.0
2006-07-17 15:09:00,146.609,146.628,146.609,146.614,97000003.0
2006-07-17 15:10:00,146.597,146.62,146.597,146.613,156200000.0
2006-07-17 15:11:00,146.607,146.618,146.594,146.594,35000000.0
2006-07-17 15:12:00,146.589,146.622,146.589,146.614,168700002.0
2006-07-17 15:13:00,146.62,146.649,146.62,146.644,119900001.0
2006-07-17 15:14:00,146.652,146.681,146.622,146.622,143000000.0
2006-07-17 15:15:00,146.644,146.654,146.589,146.626,114700000.0
2006-07-17 15:16:00,146.63,146.64,146.619,146.629,106800001.0
2006-07-17 15:17:00,146.658,146.724,146.658,146.72,80699998.0
2006-07-17 15:18:00,146.731,146.76,146.731,146.751,37699999.0
2006-07-17 15:19:00,146.756,146.768,146.756,146.759,58900001.0
2006-07-17 15:20:00,146.749,146.768,146.748,146.767,129900000.0
2006-07-17 15:21:00,146.752,146.752,146.729,146.738,56100000.0
2006-07-17 15:22:00,146.743,146.768,146.743,146.762,122399998.0
2006-07-17 15:23:00,146.756,146.785,146.756,146.772,77400000.0
2006-07-17 15:24:00,146.783,146.783,146.762,146.769,47200000.0
2006-07-17 15:25:00,146.777,146.777,146.763,146.763,153600003.0
2006-07-17 15:26:00,146.769,146.769,146.747,146.761,93400001.0
2006-07-17 15:27:00,146.774,146.777,146.762,146.771,139800002.0
2006-07-17 15:28:00,146.79,146.804,146.788,146.798,82800001.0
2006-07-17 15:29:00,146.795,146.804,146.784,146.784,100799999.0
2006-07-17 15:30:00,146.787,146.794,146.762,146.774,79200000.0
2006-07-17 15:31:00,146.77,146.77,146.744,146.744,62200000.0
2006-07-17 15:32:00,146.742,146.76,146.739,146.743,116200000.0
2006-07-17 15:33:00,146.751,146.756,146.743,146.749,64800000.0
2006-07-17 15:34:00,146.754,146.758,146.739,146.748,133399999.0
2006-07-17 15:35:00,146.76,146.777,146.757,146.771,45500000.0
2006-07-17 15:36:00,146.79,146.803,146.765,146.801,162000000.0
2006-07-17 15:37:00,146.801,146.801,146.765,146.77,88699998.0
2006-07-17 15:38:00,146.759,146.759,146.749,146.749,81799998.0
2006-07-17 15:39:00,146.751,146.751,146.73,146.746,89500000.0
2006-07-17 15:40:00,146.741,146.745,146.724,146.726,62100001.0
2006-07-17 15:41:00,146.722,146.739,146.722,146.734,56200001.0
2006-07-17 15:42:00,146.731,146.737,146.731,146.735,44800000.0
2006-07-17 15:43:00,146.723,146.729,146.707,146.707,65900000.0
2006-07-17 15:44:00,146.7,146.732,146.7,146.721,191099998.0
2006-07-17 15:45:00,146.725,146.732,146.72,146.732,16000000.0
2006-07-17 15:46:00,146.716,146.721,146.716,146.718,35099999.0
2006-07-17 15:47:00,146.731,146.731,146.713,146.714,87399998.0
2006-07-17 15:48:00,146.707,146.707,146.688,146.688,20000000.0
2006-07-17 15:49:00,146.69,146.699,146.683,146.691,37600000.0
2006-07-17 15:50:00,146.691,146.701,146.691,146.697,78799999.0
2006-07-17 15:51:00,146.692,146.732,146.692,146.726,124899999.0
2006-07-17 15:52:00,146.714,146.75,146.714,146.748,122800000.0
2006-07-17 15:53:00,146.755,146.776,146.755,146.768,114699996.0
2006-07-17 15:54:00,146.764,146.778,146.744,146.747,129699999.0
2006-07-17 15:55:00,146.73,146.747,146.729,146.737,160900000.0
2006-07-17 15:56:00,146.733,146.733,146.698,146.698,73999999.0
2006-07-17 15:57:00,146.697,146.702,146.686,146.702,142800002.0
2006-07-17 15:58:00,146.708,146.721,146.699,146.712,66300000.0
2006-07-17 15:59:00,146.706,146.728,146.702,146.728,66399999.0
2006-07-17 16:00:00,146.739,146.785,146.738,146.782,126599998.0
2006-07-17 16:01:00,146.807,146.826,146.807,146.813,52500000.0
2006-07-17 16:02:00,146.811,146.816,146.789,146.789,69600000.0
2006-07-17 16:03:00,146.793,146.809,146.781,146.781,96500000.0
2006-07-17 16:04:00,146.788,146.805,146.788,146.805,57100000.0
2006-07-17 16:05:00,146.805,146.81,146.803,146.803,83900000.0
2006-07-17 16:06:00,146.798,146.8,146.773,146.774,104900002.0
2006-07-17 16:07:00,146.779,146.779,146.767,146.772,33800000.0
2006-07-17 16:08:00,146.775,146.775,146.749,146.766,114100001.0
2006-07-17 16:09:00,146.753,146.77,146.741,146.77,62500000.0
2006-07-17 16:10:00,146.772,146.772,146.75,146.763,161299996.0
2006-07-17 16:11:00,146.773,146.797,146.761,146.792,67200000.0
2006-07-17 16:12:00,146.811,146.84,146.811,146.826,66399998.0
2006-07-17 16:13:00,146.825,146.843,146.811,146.83,141599998.0
2006-07-17 16:14:00,146.832,146.858,146.814,146.855,57100001.0
2006-07-17 16:15:00,146.857,146.894,146.85,146.874,181000000.0
2006-07-17 16:16:00,146.872,146.872,146.846,146.846,27400000.0
2006-07-17 16:17:00,146.857,146.857,146.812,146.812,151000001.0
2006-07-17 16:18:00,146.803,146.816,146.794,146.816,97499997.0
2006-07-17 16:19:00,146.798,146.798,146.764,146.765,70599999.0
2006-07-17 16:20:00,146.78,146.803,146.77,146.803,76500000.0
2006-07-17 16:21:00,146.81,146.83,146.806,146.817,72899998.0
2006-07-17 16:22:00,146.801,146.82,146.796,146.817,59000000.0
2006-07-17 16:23:00,146.821,146.821,146.81,146.817,70000000.0
2006-07-17 16:24:00,146.813,146.828,146.804,146.818,146200002.0
2006-07-17 16:25:00,146.813,146.817,146.799,146.8,66300000.0
2006-07-17 16:26:00,146.799,146.799,146.76,146.76,82300000.0
2006-07-17 16:27:00,146.753,146.762,146.749,146.754,100100002.0
2006-07-17 16:28:00,146.743,146.743,146.733,146.735,129100000.0
2006-07-17 16:29:00,146.728,146.744,146.728,146.735,160200002.0
2006-07-17 16:30:00,146.742,146.759,146.733,146.757,67500000.0
2006-07-17 16:31:00,146.753,146.765,146.75,146.751,123599999.0
2006-07-17 16:32:00,146.741,146.741,146.729,146.735,27200000.0
2006-07-17 16:33:00,146.746,146.746,146.739,146.74,127400001.0
2006-07-17 16:34:00,146.735,146.735,146.7,146.713,211499995.0
2006-07-17 16:35:00,146.715,146.719,146.714,146.718,61000000.0
2006-07-17 16:36:00,146.715,146.741,146.715,146.732,66100001.0
2006-07-17 16:37:00,146.727,146.731,146.721,146.721,111799998.0
2006-07-17 16:38:00,146.726,146.777,146.726,146.777,129699997.0
2006-07-17 16:39:00,146.767,146.767,146.756,146.764,115999998.0
2006-07-17 16:40:00,146.755,146.755,146.743,146.748,71699999.0
2006-07-17 16:41:00,146.765,146.805,146.765,146.797,146199997.0
2006-07-17 16:42:00,146.8,146.8,146.769,146.77,137299999.0
2006-07-17 16:43:00,146.771,146.771,146.758,146.759,27800000.0
2006-07-17 16:44:00,146.756,146.77,146.755,146.76,141099998.0
2006-07-17 16:45:00,146.764,146.772,146.755,146.763,99599999.0
2006-07-17 16:46:00,146.753,146.753,146.72,146.731,86700002.0
2006-07-17 16:47:00,146.729,146.733,146.718,146.733,86400000.0
2006-07-17 16:48:00,146.73,146.73,146.701,146.707,78399999.0
2006-07-17 16:49:00,146.71,146.722,146.7,146.722,64300000.0
2006-07-17 16:50:00,146.732,146.735,146.718,146.735,120600000.0
2006-07-17 16:51:00,146.737,146.739,146.721,146.732,64900001.0
2006-07-17 16:52:00,146.726,146.732,146.712,146.732,79299999.0
2006-07-17 16:53:00,146.741,146.751,146.731,146.734,87100001.0
2006-07-17 16:54:00,146.732,146.732,146.701,146.701,181300004.0
2006-07-17 16:55:00,146.703,146.711,146.694,146.711,38400000.0
2006-07-17 16:56:00,146.711,146.711,146.686,146.697,44200000.0
2006-07-17 16:57:00,146.705,146.713,146.668,146.668,84000000.0
2006-07-17 16:58:00,146.654,146.669,146.64,146.641,63600000.0
2006-07-17 16:59:00,146.637,146.637,146.589,146.592,110900002.0
2006-07-17 17:00:00,146.615,146.663,146.608,146.663,197900004.0
2006-07-17 17:01:00,146.662,146.681,146.654,146.666,205900004.0
2006-07-17 17:02:00,146.674,146.691,146.674,146.691,72700000.0
2006-07-17 17:03:00,146.679,146.692,146.677,146.68,46700000.0
2006-07-17 17:04:00,146.677,146.679,146.648,146.664,104000000.0
2006-07-17 17:05:00,146.658,146.666,146.654,146.656,78399999.0
2006-07-17 17:06:00,146.665,146.676,146.647,146.664,144299997.0
2006-07-17 17:07:00,146.671,146.671,146.602,146.609,106300000.0
2006-07-17 17:08:00,146.609,146.656,146.609,146.651,45000000.0
2006-07-17 17:09:00,146.645,146.653,146.639,146.653,83100003.0
2006-07-17 17:10:00,146.649,146.656,146.648,146.653,117299997.0
2006-07-17 17:11:00,146.657,146.657,146.651,146.651,110800001.0
2006-07-17 17:12:00,146.644,146.652,146.619,146.62,84900000.0
2006-07-17 17:13:00,146.615,146.631,146.609,146.631,171200004.0
2006-07-17 17:14:00,146.644,146.644,146.625,146.625,86499998.0
2006-07-17 17:15:00,146.621,146.633,146.612,146.617,52799999.0
2006-07-17 17:16:00,146.626,146.636,146.62,146.636,84499999.0
2006-07-17 17:17:00,146.641,146.651,146.634,146.642,98500000.0
2006-07-17 17:18:00,146.633,146.633,146.611,146.62,138699997.0
2006-07-17 17:19:00,146.613,146.613,146.594,146.602,137700001.0
2006-07-17 17:20:00,146.597,146.604,146.585,146.585,67999999.0
2006-07-17 17:21:00,146.599,146.63,146.599,146.628,113700001.0
2006-07-17 17:22:00,146.614,146.614,146.594,146.611,49600000.0
2006-07-17 17:23:00,146.607,146.619,146.607,146.611,125500003.0
2006-07-17 17:24:00,146.609,146.615,146.606,146.61,83000000.0
2006-07-17 17:25:00,146.616,146.631,146.616,146.625,111100000.0
2006-07-17 17:26:00,146.623,146.631,146.62,146.62,77599999.0
2006-07-17 17:27:00,146.611,146.623,146.601,146.615,126899998.0
2006-07-17 17:28:00,146.617,146.629,146.615,146.621,105799999.0
2006-07-17 17:29:00,146.613,146.613,146.594,146.6,125399998.0
2006-07-17 17:30:00,146.606,146.625,146.606,146.625,112599998.0
2006-07-17 17:31:00,146.621,146.621,146.614,146.615,111900001.0
2006-07-17 17:32:00,146.617,146.618,146.604,146.609,125399998.0
2006-07-17 17:33:00,146.6,146.619,146.598,146.608,134799998.0
2006-07-17 17:34:00,146.598,146.598,146.58,146.592,73699999.0
2006-07-17 17:35:00,146.591,146.603,146.577,146.577,131200002.0
2006-07-17 17:36:00,146.576,146.582,146.566,146.566,176799999.0
2006-07-17 17:37:00,146.566,146.575,146.564,146.575,26700000.0
2006-07-17 17:38:00,146.575,146.575,146.557,146.559,45600000.0
2006-07-17 17:39:00,146.552,146.572,146.552,146.569,130400000.0
2006-07-17 17:40:00,146.569,146.587,146.569,146.573,110900000.0
2006-07-17 17:41:00,146.582,146.585,146.568,146.568,148699998.0
2006-07-17 17:42:00,146.576,146.58,146.559,146.562,96999999.0
2006-07-17 17:43:00,146.56,146.574,146.554,146.554,68799999.0
2006-07-17 17:44:00,146.559,146.56,146.543,146.555,59100000.0
2006-07-17 17:45:00,146.554,146.574,146.548,146.572,105500002.0
2006-07-17 17:46:00,146.579,146.637,146.568,146.637,63200000.0
2006-07-17 17:47:00,146.647,146.647,146.627,146.64,98199997.0
2006-07-17 17:48:00,146.646,146.653,146.641,146.644,75900000.0
2006-07-17 17:49:00,146.634,146.652,146.632,146.645,169900003.0
2006-07-17 17:50:00,146.648,146.652,146.636,146.64,98400000.0
2006-07-17 17:51:00,146.64,146.645,146.635,146.645,87600000.0
2006-07-17 17:52:00,146.64,146.645,146.635,146.645,88200000.0
2006-07-17 17:53:00,146.62,146.674,146.612,146.648,86000001.0
2006-07-17 17:54:00,146.649,146.669,146.615,146.634,118300000.0
2006-07-17 17:55:00,146.642,146.651,146.638,146.651,18400000.0
2006-07-17 17:56:00,146.658,146.669,146.656,146.658,50099999.0
2006-07-17 17:57:00,146.655,146.656,146.647,146.649,107200002.0
2006-07-17 17:58:00,146.646,146.66,146.646,146.66,80299999.0
2006-07-17 17:59:00,146.663,146.671,146.66,146.66,34700000.0
2006-07-17 18:00:00,146.667,146.68,146.657,146.66,52800000.0
2006-07-17 18:01:00,146.657,146.681,146.657,146.66,1673699998.0
2006-07-17 18:02:00,146.663,146.681,146.657,146.681,2020400000.0
2006-07-17 18:03:00,146.68,146.71,146.67,146.7,1438499996.0
2006-07-17 18:04:00,146.7,146.706,146.694,146.7,1438499996.0
2006-07-17 18:05:00,146.702,146.73,146.702,146.72,1524599999.0
2006-07-17 18:06:00,146.719,146.721,146.703,146.715,1066500008.0
2006-07-17 18:07:00,146.71,146.71,146.683,146.705,1980099998.0
2006-07-17 18:08:00,146.706,146.718,146.7,146.713,1671399998.0
2006-07-17 18:09:00,146.717,146.76,146.717,146.755,1396199995.0
2006-07-17 18:10:00,146.762,146.773,146.756,146.757,956199995.0
2006-07-17 18:11:00,146.761,146.775,146.754,146.755,813799995.0
2006-07-17 18:12:00,146.755,146.774,146.749,146.75,904699999.0
2006-07-17 18:13:00,146.762,146.777,146.757,146.757,1444200002.0
2006-07-17 18:14:00,146.756,146.774,146.734,146.747,1507499994.0
2006-07-17 18:15:00,146.751,146.758,146.739,146.744,1645000002.0
2006-07-17 18:16:00,146.742,146.756,146.741,146.742,1368799992.0
2006-07-17 18:17:00,146.746,146.763,146.746,146.752,794700003.0
2006-07-17 18:18:00,146.753,146.776,146.753,146.76,789500010.0
2006-07-17 18:19:00,146.765,146.778,146.757,146.757,690800000.0
2006-07-17 18:20:00,146.76,146.779,146.759,146.768,1388699997.0
2006-07-17 18:21:00,146.774,146.795,146.771,146.788,1052699995.0
2006-07-17 18:22:00,146.79,146.801,146.783,146.788,988199996.0
2006-07-17 18:23:00,146.782,146.82,146.782,146.785,1544599991.0
2006-07-17 18:24:00,146.778,146.792,146.774,146.775,1056499991.0
2006-07-17 18:25:00,146.777,146.78,146.77,146.77,1100699995.0
2006-07-17 18:26:00,146.775,146.782,146.77,146.775,999800003.0
2006-07-17 18:27:00,146.775,146.779,146.765,146.772,561399999.0
2006-07-17 18:28:00,146.787,146.815,146.787,146.808,766799994.0
2006-07-17 18:29:00,146.806,146.809,146.792,146.794,758399999.0
2006-07-17 18:30:00,146.793,146.799,146.784,146.791,643400001.0
2006-07-17 18:31:00,146.791,146.804,146.787,146.795,851399998.0
2006-07-17 18:32:00,146.79,146.806,146.786,146.789,1242500006.0
2006-07-17 18:33:00,146.784,146.793,146.773,146.777,1293500001.0
2006-07-17 18:34:00,146.775,146.78,146.763,146.767,1311100004.0
2006-07-17 18:35:00,146.778,146.79,146.772,146.784,1176500005.0
2006-07-17 18:36:00,146.789,146.797,146.78,146.788,741600005.0
2006-07-17 18:37:00,146.782,146.782,146.77,146.773,655699999.0
2006-07-17 18:38:00,146.775,146.775,146.77,146.775,350000000.0
2006-07-17 18:39:00,146.778,146.788,146.77,146.773,260100001.0
2006-07-17 18:40:00,146.768,146.787,146.763,146.775,1064299998.0
2006-07-17 18:41:00,146.782,146.792,146.782,146.792,430299996.0
2006-07-17 18:42:00,146.793,146.795,146.778,146.789,539000002.0
2006-07-17 18:43:00,146.79,146.793,146.781,146.782,200300000.0
2006-07-17 18:44:00,146.775,146.789,146.773,146.777,288599998.0
2006-07-17 18:45:00,146.778,146.783,146.767,146.771,249100003.0
2006-07-17 18:46:00,146.77,146.782,146.767,146.782,566999999.0
2006-07-17 18:47:00,146.78,146.785,146.775,146.777,106199999.0
2006-07-17 18:48:00,146.776,146.776,146.751,146.753,566099995.0
2006-07-17 18:49:00,146.751,146.767,146.751,146.76,525399998.0
2006-07-17 18:50:00,146.76,146.765,146.75,146.76,681299997.0
2006-07-17 18:51:00,146.761,146.772,146.76,146.772,391500000.0
2006-07-17 18:52:00,146.771,146.771,146.747,146.758,722199998.0
2006-07-17 18:53:00,146.76,146.774,146.758,146.768,898500008.0
2006-07-17 18:54:00,146.766,146.768,146.75,146.764,610299998.0
2006-07-17 18:55:00,146.757,146.765,146.745,146.751,885900000.0
2006-07-17 18:56:00,146.747,146.751,146.732,146.746,405299999.0
2006-07-17 18:57:00,146.753,146.764,146.746,146.75,459200003.0
2006-07-17 18:58:00,146.757,146.757,146.727,146.732,544500004.0
2006-07-17 18:59:00,146.735,146.744,146.729,146.742,801600001.0
2006-07-17 19:00:00,146.741,146.753,146.736,146.736,220899998.0
2006-07-17 19:01:00,146.73,146.734,146.721,146.732,357000003.0
2006-07-17 19:02:00,146.73,146.732,146.72,146.723,345700000.0
2006-07-17 19:03:00,146.718,146.732,146.717,146.72,899100001.0
2006-07-17 19:04:00,146.72,146.731,146.713,146.728,387899999.0
2006-07-17 19:05:00,146.735,146.735,146.72,146.72,591400001.0
2006-07-17 19:06:00,146.722,146.729,146.71,146.72,789500005.0
2006-07-17 19:07:00,146.719,146.728,146.707,146.707,938499998.0
2006-07-17 19:08:00,146.712,146.726,146.71,146.714,718000000.0
2006-07-17 19:09:00,146.715,146.725,146.705,146.718,697400006.0
2006-07-17 19:10:00,146.725,146.727,146.716,146.72,173899998.0
2006-07-17 19:11:00,146.721,146.733,146.716,146.716,458400003.0
2006-07-17 19:12:00,146.719,146.723,146.715,146.717,447500002.0
2006-07-17 19:13:00,146.716,146.718,146.708,146.708,110100001.0
2006-07-17 19:14:00,146.701,146.714,146.701,146.702,372499999.0
2006-07-17 19:15:00,146.694,146.703,146.69,146.695,886600001.0
2006-07-17 19:16:00,146.698,146.703,146.688,146.693,427400000.0
2006-07-17 19:17:00,146.688,146.701,146.688,146.695,436000001.0
2006-07-17 19:18:00,146.697,146.698,146.685,146.685,294799997.0
2006-07-17 19:19:00,146.687,146.698,146.684,146.693,678999995.0
2006-07-17 19:20:00,146.702,146.712,146.695,146.704,358800004.0
2006-07-17 19:21:00,146.711,146.721,146.707,146.71,395499999.0
2006-07-17 19:22:00,146.712,146.713,146.704,146.704,91300000.0
2006-07-17 19:23:00,146.711,146.711,146.692,146.7,1203500007.0
2006-07-17 19:24:00,146.697,146.708,146.684,146.686,585800002.0
2006-07-17 19:25:00,146.68,146.688,146.668,146.683,475699997.0
2006-07-17 19:26:00,146.687,146.725,146.686,146.713,1105199997.0
2006-07-17 19:27:00,146.715,146.728,146.711,146.724,762400002.0
2006-07-17 19:28:00,146.722,146.723,146.707,146.709,486099994.0
2006-07-17 19:29:00,146.707,146.722,146.705,146.705,243099999.0
2006-07-17 19:30:00,146.705,146.715,146.698,146.71,629800003.0
2006-07-17 19:31:00,146.707,146.71,146.697,146.703,749699996.0
2006-07-17 19:32:00,146.702,146.719,146.7,146.71,843099997.0
2006-07-17 19:33:00,146.705,146.705,146.68,146.695,558299999.0
2006-07-17 19:34:00,146.693,146.693,146.678,146.681,968500001.0
2006-07-17 19:35:00,146.675,146.681,146.66,146.67,629899996.0
2006-07-17 19:36:00,146.673,146.673,146.658,146.665,438100000.0
2006-07-17 19:37:00,146.661,146.671,146.66,146.66,100699999.0
2006-07-17 19:38:00,146.664,146.67,146.654,146.664,720800003.0
2006-07-17 19:39:00,146.668,146.674,146.646,146.657,742200000.0
2006-07-17 19:40:00,146.663,146.663,146.645,146.663,542100002.0
2006-07-17 19:41:00,146.662,146.678,146.661,146.668,816299997.0
2006-07-17 19:42:00,146.675,146.681,146.65,146.653,569200001.0
2006-07-17 19:43:00,146.656,146.664,146.656,146.658,113500002.0
2006-07-17 19:44:00,146.659,146.669,146.654,146.654,401100003.0
2006-07-17 19:45:00,146.65,146.65,146.634,146.638,86900001.0
2006-07-17 19:46:00,146.63,146.63,146.6,146.6,387899999.0
2006-07-17 19:47:00,146.603,146.617,146.603,146.615,143900000.0
2006-07-17 19:48:00,146.618,146.624,146.606,146.607,803099999.0
2006-07-17 19:49:00,146.617,146.625,146.612,146.623,309799996.0
2006-07-17 19:50:00,146.627,146.635,146.625,146.635,271899999.0
2006-07-17 19:51:00,146.64,146.663,146.64,146.64,338399998.0
2006-07-17 19:52:00,146.644,146.661,146.642,146.642,575600004.0
2006-07-17 19:53:00,146.643,146.643,146.629,146.64,508100004.0
2006-07-17 19:54:00,146.642,146.66,146.642,146.657,360699998.0
2006-07-17 19:55:00,146.667,146.67,146.652,146.652,255100001.0
2006-07-17 19:56:00,146.65,146.658,146.645,146.648,402999999.0
2006-07-17 19:57:00,146.64,146.667,146.64,146.657,587499999.0
2006-07-17 19:58:00,146.666,146.679,146.665,146.672,732100004.0
2006-07-17 19:59:00,146.672,146.674,146.655,146.655,549799996.0
2006-07-17 20:00:00,146.662,146.667,146.655,146.66,197099997.0
2006-07-17 20:01:00,146.656,146.672,146.619,146.663,437700005.0
2006-07-17 20:02:00,146.667,146.679,146.651,146.654,291300001.0
2006-07-17 20:03:00,146.655,146.666,146.646,146.663,206499999.0
2006-07-17 20:04:00,146.662,146.667,146.645,146.665,415500001.0
2006-07-17 20:05:00,146.655,146.664,146.65,146.663,623399999.0
2006-07-17 20:06:00,146.668,146.668,146.653,146.656,674799999.0
2006-07-17 20:07:00,146.646,146.646,146.631,146.64,299799997.0
2006-07-17 20:08:00,146.64,146.647,146.629,146.64,643899997.0
2006-07-17 20:09:00,146.639,146.646,146.632,146.642,451400001.0
2006-07-17 20:10:00,146.635,146.64,146.63,146.635,227900000.0
2006-07-17 20:11:00,146.632,146.64,146.615,146.629,730999996.0
2006-07-17 20:12:00,146.614,146.631,146.613,146.627,767699998.0
2006-07-17 20:13:00,146.629,146.636,146.625,146.635,382800000.0
2006-07-17 20:14:00,146.631,146.643,146.629,146.638,433300000.0
2006-07-17 20:15:00,146.646,146.656,146.637,146.644,677299996.0
2006-07-17 20:16:00,146.643,146.655,146.64,146.645,525200003.0
2006-07-17 20:17:00,146.644,146.651,146.639,146.647,285299996.0
2006-07-17 20:18:00,146.648,146.649,146.641,146.649,149100001.0
2006-07-17 20:19:00,146.646,146.646,146.636,146.637,488399992.0
2006-07-17 20:20:00,146.635,146.643,146.63,146.638,243899999.0
2006-07-17 20:21:00,146.64,146.645,146.635,146.64,477500001.0
2006-07-17 20:22:00,146.632,146.651,146.63,146.647,542500003.0
2006-07-17 20:23:00,146.645,146.649,146.63,146.635,340099999.0
2006-07-17 20:24:00,146.64,146.648,146.64,146.648,184800001.0
2006-07-17 20:25:00,146.651,146.658,146.648,146.654,498199998.0
2006-07-17 20:26:00,146.655,146.661,146.641,146.657,437999999.0
2006-07-17 20:27:00,146.657,146.66,146.644,146.656,663399999.0
2006-07-17 20:28:00,146.643,146.643,146.625,146.626,1048800000.0
2006-07-17 20:29:00,146.618,146.636,146.609,146.633,1285300002.0
2006-07-17 20:30:00,146.64,146.648,146.62,146.633,1652000006.0
2006-07-17 20:31:00,146.635,146.646,146.627,146.639,1370799997.0
2006-07-17 20:32:00,146.639,146.646,146.626,146.636,1128400000.0
2006-07-17 20:33:00,146.63,146.645,146.615,146.645,588400002.0
2006-07-17 20:34:00,146.647,146.659,146.642,146.657,267399999.0
2006-07-17 20:35:00,146.662,146.662,146.636,146.647,440299999.0
2006-07-17 20:36:00,146.644,146.655,146.639,146.653,645300002.0
2006-07-17 20:37:00,146.644,146.657,146.638,146.641,577900002.0
2006-07-17 20:38:00,146.65,146.662,146.644,146.655,824800001.0
2006-07-17 20:39:00,146.65,146.65,146.619,146.637,762499996.0
2006-07-17 20:40:00,146.635,146.646,146.631,146.64,936400001.0
2006-07-17 20:41:00,146.635,146.65,146.635,146.645,389199998.0
2006-07-17 20:42:00,146.643,146.653,146.625,146.65,293499999.0
2006-07-17 20:43:00,146.657,146.666,146.646,146.666,510600001.0
2006-07-17 20:44:00,146.668,146.675,146.658,146.67,771699995.0
2006-07-17 20:45:00,146.675,146.675,146.662,146.663,451600001.0
2006-07-17 20:46:00,146.67,146.675,146.66,146.665,797400008.0
2006-07-17 20:47:00,146.665,146.687,146.665,146.672,921700002.0
2006-07-17 20:48:00,146.674,146.676,146.664,146.668,554900006.0
2006-07-17 20:49:00,146.675,146.679,146.66,146.67,315199995.0
2006-07-17 20:50:00,146.668,146.697,146.668,146.687,1308600005.0
2006-07-17 20:51:00,146.691,146.705,146.691,146.696,594400004.0
2006-07-17 20:52:00,146.699,146.716,146.699,146.71,232700001.0
2006-07-17 20:53:00,146.715,146.73,146.71,146.723,923699999.0
2006-07-17 20:54:00,146.713,146.721,146.701,146.704,272800003.0
2006-07-17 20:55:00,146.698,146.722,146.698,146.713,784299999.0
2006-07-17 20:56:00,146.711,146.714,146.695,146.697,915999993.0
2006-07-17 20:57:00,146.697,146.736,146.697,146.719,539000003.0
2006-07-17 20:58:00,146.73,146.752,146.73,146.738,1183599996.0
2006-07-17 20:59:00,146.738,146.753,146.736,146.748,1190900005.0
2006-07-17 21:00:00,146.75,146.759,146.742,146.752,1030800003.0
2006-07-17 21:01:00,146.758,146.765,146.746,146.751,930499996.0
2006-07-17 21:02:00,146.742,146.754,146.74,146.741,590800002.0
2006-07-17 21:03:00,146.739,146.75,146.73,146.735,753399996.0
2006-07-17 21:04:00,146.732,146.737,146.722,146.734,544899998.0
2006-07-17 21:05:00,146.735,146.759,146.731,146.751,578899992.0
2006-07-17 21:06:00,146.745,146.762,146.739,146.757,525899998.0
2006-07-17 21:07:00,146.764,146.768,146.752,146.756,518299997.0
2006-07-17 21:08:00,146.76,146.778,146.758,146.765,400599999.0
2006-07-17 21:09:00,146.777,146.784,146.772,146.772,277400001.0
2006-07-17 21:10:00,146.771,146.78,146.77,146.775,285099999.0
2006-07-17 21:11:00,146.769,146.779,146.753,146.775,378900003.0
2006-07-17 21:12:00,146.778,146.78,146.762,146.762,439899995.0
2006-07-17 21:13:00,146.757,146.781,146.757,146.781,491199995.0
2006-07-17 21:14:00,146.772,146.774,146.743,146.767,743499998.0
2006-07-17 21:15:00,146.77,146.778,146.757,146.765,610199998.0
2006-07-17 21:16:00,146.767,146.784,146.766,146.767,638700001.0
2006-07-17 21:17:00,146.765,146.772,146.759,146.768,713599997.0
2006-07-17 21:18:00,146.77,146.773,146.762,146.771,274100000.0
2006-07-17 21:19:00,146.769,146.783,146.766,146.766,646499998.0
2006-07-17 21:20:00,146.77,146.774,146.759,146.768,1114299997.0
2006-07-17 21:21:00,146.765,146.77,146.754,146.758,769500000.0
2006-07-17 21:22:00,146.755,146.769,146.752,146.767,718899999.0
2006-07-17 21:23:00,146.769,146.775,146.764,146.77,484099995.0
2006-07-17 21:24:00,146.76,146.767,146.745,146.747,581699999.0
2006-07-17 21:25:00,146.742,146.745,146.731,146.742,669399999.0
2006-07-17 21:26:00,146.742,146.742,146.709,146.715,325300003.0
2006-07-17 21:27:00,146.72,146.726,146.715,146.722,160499999.0
2006-07-17 21:28:00,146.718,146.735,146.718,146.734,169400003.0
2006-07-17 21:29:00,146.733,146.74,146.716,146.725,203700002.0
2006-07-17 21:30:00,146.722,146.739,146.722,146.727,319500005.0
2006-07-17 21:31:00,146.725,146.729,146.725,146.725,127100001.0
2006-07-17 21:32:00,146.725,146.73,146.717,146.72,543199995.0
2006-07-17 21:33:00,146.718,146.727,146.706,146.713,195900003.0
2006-07-17 21:34:00,146.712,146.734,146.709,146.72,289300000.0
2006-07-17 21:35:00,146.723,146.739,146.721,146.721,276600004.0
2006-07-17 21:36:00,146.716,146.716,146.698,146.698,291999998.0
2006-07-17 21:37:00,146.702,146.721,146.701,146.709,91399998.0
2006-07-17 21:38:00,146.708,146.708,146.696,146.704,73399999.0
2006-07-17 21:39:00,146.705,146.718,146.698,146.718,249499999.0
2006-07-17 21:40:00,146.719,146.73,146.707,146.725,185500000.0
2006-07-17 21:41:00,146.732,146.738,146.719,146.729,57400000.0
2006-07-17 21:42:00,146.727,146.727,146.712,146.712,379000000.0
2006-07-17 21:43:00,146.702,146.705,146.686,146.695,221499999.0
2006-07-17 21:44:00,146.694,146.701,146.681,146.693,823600003.0
2006-07-17 21:45:00,146.696,146.705,146.696,146.702,333300000.0
2006-07-17 21:46:00,146.705,146.718,146.697,146.71,662099997.0
2006-07-17 21:47:00,146.718,146.732,146.718,146.73,274399999.0
2006-07-17 21:48:00,146.722,146.728,146.715,146.728,112299999.0
2006-07-17 21:49:00,146.717,146.737,146.717,146.721,157999997.0
2006-07-17 21:50:00,146.722,146.732,146.72,146.73,50400000.0
2006-07-17 21:51:00,146.725,146.725,146.711,146.711,207100001.0
2006-07-17 21:52:00,146.7,146.723,146.697,146.723,93500000.0
2006-07-17 21:53:00,146.727,146.738,146.727,146.738,141599996.0
2006-07-17 21:54:00,146.741,146.743,146.73,146.738,103799999.0
2006-07-17 21:55:00,146.75,146.753,146.745,146.745,51200000.0
2006-07-17 21:56:00,146.738,146.745,146.733,146.745,31200000.0
2006-07-17 21:57:00,146.749,146.754,146.747,146.747,24300000.0
2006-07-17 21:58:00,146.747,146.749,146.729,146.731,31800000.0
2006-07-17 21:59:00,146.722,146.736,146.721,146.721,133600000.0
2006-07-17 22:00:00,146.72,146.725,146.703,146.703,203100000.0
2006-07-17 22:01:00,146.707,146.717,146.699,146.7,513399997.0
2006-07-17 22:02:00,146.702,146.71,146.694,146.701,467699999.0
2006-07-17 22:03:00,146.704,146.712,146.7,146.7,113900000.0
2006-07-17 22:04:00,146.707,146.713,146.703,146.703,257800000.0
2006-07-17 22:05:00,146.697,146.703,146.692,146.703,172199998.0
2006-07-17 22:06:00,146.705,146.708,146.698,146.708,141300000.0
2006-07-17 22:07:00,146.712,146.719,146.705,146.719,73700000.0
2006-07-17 22:08:00,146.719,146.719,146.702,146.708,218600002.0
2006-07-17 22:09:00,146.702,146.708,146.702,146.708,82400003.0
2006-07-17 22:10:00,146.709,146.709,146.701,146.701,140100000.0
2006-07-17 22:11:00,146.692,146.704,146.686,146.697,192699999.0
2006-07-17 22:12:00,146.698,146.705,146.698,146.7,174600000.0
2006-07-17 22:13:00,146.699,146.708,146.695,146.699,107100000.0
2006-07-17 22:14:00,146.702,146.705,146.686,146.695,71099999.0
2006-07-17 22:15:00,146.698,146.708,146.694,146.695,209299998.0
2006-07-17 22:16:00,146.699,146.71,146.696,146.703,87999999.0
2006-07-17 22:17:00,146.703,146.703,146.7,146.7,67099999.0
2006-07-17 22:18:00,146.702,146.707,146.702,146.705,150100002.0
2006-07-17 22:19:00,146.697,146.704,146.691,146.691,78400000.0
2006-07-17 22:20:00,146.693,146.698,146.69,146.69,127800000.0
2006-07-17 22:21:00,146.698,146.702,146.694,146.696,49200000.0
2006-07-17 22:22:00,146.694,146.712,146.69,146.708,209999999.0
2006-07-17 22:23:00,146.708,146.709,146.701,146.709,200799997.0
2006-07-17 22:24:00,146.707,146.707,146.692,146.695,141800001.0
2006-07-17 22:25:00,146.692,146.698,146.68,146.68,242400001.0
2006-07-17 22:26:00,146.681,146.693,146.681,146.685,187800002.0
2006-07-17 22:27:00,146.686,146.697,146.679,146.694,591500002.0
2006-07-17 22:28:00,146.696,146.705,146.694,146.697,299699999.0
2006-07-17 22:29:00,146.703,146.714,146.701,146.709,105399999.0
2006-07-17 22:30:00,146.702,146.704,146.701,146.701,55200000.0
2006-07-17 22:31:00,146.696,146.707,146.684,146.702,217400000.0
2006-07-17 22:32:00,146.704,146.72,146.691,146.708,184600000.0
2006-07-17 22:33:00,146.712,146.712,146.685,146.695,225400000.0
2006-07-17 22:34:00,146.69,146.69,146.679,146.686,302000000.0
2006-07-17 22:35:00,146.678,146.683,146.67,146.67,128700000.0
2006-07-17 22:36:00,146.677,146.695,146.677,146.682,436799999.0
2006-07-17 22:37:00,146.681,146.681,146.644,146.653,259800001.0
2006-07-17 22:38:00,146.652,146.681,146.652,146.681,147399999.0
2006-07-17 22:39:00,146.682,146.688,146.675,146.683,317499998.0
2006-07-17 22:40:00,146.682,146.692,146.675,146.683,358000002.0
2006-07-17 22:41:00,146.675,146.675,146.654,146.654,175500000.0
2006-07-17 22:42:00,146.653,146.655,146.642,146.65,177199999.0
2006-07-17 22:43:00,146.658,146.659,146.625,146.643,151200000.0
2006-07-17 22:44:00,146.653,146.666,146.648,146.648,281399998.0
2006-07-17 22:45:00,146.643,146.649,146.632,146.635,346600001.0
2006-07-17 22:46:00,146.64,146.655,146.64,146.654,68900002.0
2006-07-17 22:47:00,146.65,146.65,146.625,146.627,101100000.0
2006-07-17 22:48:00,146.633,146.645,146.633,146.636,263199999.0
2006-07-17 22:49:00,146.634,146.652,146.629,146.652,221600000.0
2006-07-17 22:50:00,146.653,146.653,146.639,146.644,186600001.0
2006-07-17 22:51:00,146.648,146.671,146.648,146.67,84000000.0
2006-07-17 22:52:00,146.673,146.677,146.662,146.675,190100000.0
2006-07-17 22:53:00,146.67,146.675,146.662,146.662,196200001.0
2006-07-17 22:54:00,146.659,146.67,146.654,146.67,239799993.0
2006-07-17 22:55:00,146.67,146.695,146.67,146.692,81600000.0
2006-07-17 22:56:00,146.7,146.713,146.694,146.713,185900002.0
2006-07-17 22:57:00,146.715,146.728,146.715,146.723,207100002.0
2006-07-17 22:58:00,146.732,146.735,146.73,146.73,64600000.0
2006-07-17 22:59:00,146.74,146.747,146.723,146.725,128500000.0
2006-07-17 23:00:00,146.74,146.74,146.733,146.733,43700000.0
2006-07-17 23:01:00,146.689,146.72,146.668,146.704,85200001.0
2006-07-17 23:02:00,146.69,146.713,146.679,146.679,110800001.0
2006-07-17 23:03:00,146.688,146.736,146.688,146.722,27800000.0
2006-07-17 23:04:00,146.699,146.711,146.668,146.696,130300000.0
2006-07-17 23:05:00,146.698,146.714,146.672,146.707,72599999.0
2006-07-17 23:06:00,146.692,146.701,146.66,146.665,62399999.0
2006-07-17 23:07:00,146.682,146.714,146.682,146.714,126600002.0
2006-07-17 23:08:00,146.671,146.689,146.671,146.68,109800000.0
2006-07-17 23:09:00,146.673,146.698,146.663,146.686,113599998.0
2006-07-17 23:10:00,146.671,146.694,146.671,146.694,101499999.0
2006-07-17 23:11:00,146.695,146.699,146.673,146.688,62900001.0
2006-07-17 23:12:00,146.685,146.69,146.646,146.646,72300000.0
2006-07-17 23:13:00,146.675,146.684,146.639,146.667,72300000.0
2006-07-17 23:14:00,146.66,146.671,146.631,146.66,42000000.0
2006-07-17 23:15:00,146.661,146.67,146.627,146.654,112000001.0
2006-07-17 23:16:00,146.655,146.674,146.651,146.664,85499999.0
2006-07-17 23:17:00,146.667,146.675,146.651,146.661,116700000.0
2006-07-17 23:18:00,146.658,146.677,146.655,146.674,50200000.0
2006-07-17 23:19:00,146.667,146.675,146.65,146.66,141299998.0
2006-07-17 23:20:00,146.692,146.702,146.654,146.683,133299998.0
2006-07-17 23:21:00,146.707,146.708,146.676,146.69,159899999.0
2006-07-17 23:22:00,146.694,146.694,146.667,146.672,122700002.0
2006-07-17 23:23:00,146.658,146.7,146.64,146.691,111100000.0
2006-07-17 23:24:00,146.66,146.697,146.642,146.697,60100000.0
2006-07-17 23:25:00,146.705,146.708,146.643,146.662,76800000.0
2006-07-17 23:26:00,146.651,146.672,146.635,146.658,93300000.0
2006-07-17 23:27:00,146.672,146.673,146.643,146.643,48799999.0
2006-07-17 23:28:00,146.72,146.72,146.676,146.676,48600000.0
2006-07-17 23:29:00,146.677,146.687,146.673,146.687,159800000.0
2006-07-17 23:30:00,146.69,146.69,146.68,146.683,274500002.0
2006-07-17 23:31:00,146.682,146.682,146.676,146.68,56500000.0
2006-07-17 23:32:00,146.671,146.671,146.669,146.669,8200000.0
2006-07-17 23:33:00,146.665,146.68,146.658,146.678,155799999.0
2006-07-17 23:34:00,146.674,146.687,146.674,146.683,89500000.0
2006-07-17 23:35:00,146.688,146.688,146.674,146.682,68600000.0
2006-07-17 23:36:00,146.67,146.68,146.668,146.67,29400000.0
2006-07-17 23:37:00,146.673,146.681,146.665,146.681,80900000.0
2006-07-17 23:38:00,146.676,146.677,146.658,146.658,253799995.0
2006-07-17 23:39:00,146.667,146.675,146.667,146.675,87499999.0
2006-07-17 23:40:00,146.661,146.661,146.63,146.641,86499999.0
2006-07-17 23:41:00,146.641,146.641,146.559,146.559,87100000.0
2006-07-17 23:42:00,146.56,146.614,146.556,146.614,99599999.0
2006-07-17 23:43:00,146.63,146.63,146.63,146.63,38200001.0
2006-07-17 23:44:00,146.625,146.635,146.625,146.632,72700002.0
2006-07-17 23:45:00,146.625,146.625,146.6,146.6,66000000.0
2006-07-17 23:46:00,146.598,146.602,146.539,146.596,133900000.0
2006-07-17 23:47:00,146.599,146.61,146.597,146.608,107899999.0
2006-07-17 23:48:00,146.605,146.621,146.605,146.621,83199999.0
2006-07-17 23:49:00,146.604,146.604,146.565,146.603,101899997.0
2006-07-17 23:50:00,146.627,146.633,146.627,146.63,53500000.0
2006-07-17 23:51:00,146.625,146.638,146.619,146.619,98299998.0
2006-07-17 23:52:00,146.621,146.638,146.621,146.63,72199999.0
2006-07-17 23:53:00,146.636,146.636,146.612,146.612,126000001.0
2006-07-17 23:54:00,146.621,146.624,146.615,146.624,54399999.0
2006-07-17 23:55:00,146.627,146.629,146.615,146.62,112100001.0
2006-07-17 23:56:00,146.624,146.627,146.602,146.614,115000003.0
2006-07-17 23:57:00,146.619,146.62,146.593,146.603,75000000.0
2006-07-17 23:58:00,146.599,146.599,146.547,146.593,70200000.0
2006-07-17 23:59:00,146.607,146.612,146.606,146.612,58300000.0
2006-07-18 00:00:00,146.603,146.627,146.603,146.613,76599999.0
2006-07-18 00:01:00,146.606,146.616,146.603,146.603,234400001.0
2006-07-18 00:02:00,146.604,146.604,146.595,146.604,53000000.0
2006-07-18 00:03:00,146.607,146.607,146.578,146.578,120699999.0
2006-07-18 00:04:00,146.59,146.605,146.59,146.605,50400000.0
2006-07-18 00:05:00,146.592,146.592,146.58,146.59,123699997.0
2006-07-18 00:06:00,146.588,146.588,146.577,146.577,48700000.0
2006-07-18 00:07:00,146.583,146.61,146.583,146.605,92500000.0
2006-07-18 00:08:00,146.6,146.608,146.595,146.595,113900000.0
2006-07-18 00:09:00,146.603,146.607,146.6,146.607,98200000.0
2006-07-18 00:10:00,146.606,146.611,146.602,146.611,21200000.0
2006-07-18 00:11:00,146.599,146.599,146.583,146.585,31600000.0
2006-07-18 00:12:00,146.59,146.6,146.574,146.6,130499999.0
2006-07-18 00:13:00,146.593,146.593,146.584,146.587,74400000.0
2006-07-18 00:14:00,146.586,146.595,146.578,146.595,58600000.0
2006-07-18 00:15:00,146.594,146.598,146.572,146.572,95900000.0
2006-07-18 00:16:00,146.569,146.589,146.567,146.571,97100000.0
2006-07-18 00:17:00,146.572,146.588,146.572,146.588,89399997.0
2006-07-18 00:18:00,146.585,146.59,146.576,146.58,74000000.0
2006-07-18 00:19:00,146.586,146.598,146.586,146.594,71700001.0
2006-07-18 00:20:00,146.589,146.589,146.565,146.571,147299998.0
2006-07-18 00:21:00,146.566,146.587,146.566,146.58,115299999.0
2006-07-18 00:22:00,146.573,146.584,146.571,146.577,97399999.0
2006-07-18 00:23:00,146.573,146.576,146.557,146.557,83900000.0
2006-07-18 00:24:00,146.553,146.553,146.54,146.54,97900000.0
2006-07-18 00:25:00,146.548,146.557,146.539,146.552,150000000.0
2006-07-18 00:26:00,146.547,146.564,146.543,146.561,62400000.0
2006-07-18 00:27:00,146.561,146.562,146.547,146.547,35300000.0
2006-07-18 00:28:00,146.524,146.533,146.512,146.512,80100000.0
2006-07-18 00:29:00,146.522,146.522,146.501,146.509,133800001.0
2006-07-18 00:30:00,146.508,146.519,146.503,146.514,151500001.0
2006-07-18 00:31:00,146.516,146.519,146.501,146.511,37700000.0
2006-07-18 00:32:00,146.515,146.515,146.515,146.515,22799999.0
2006-07-18 00:33:00,146.518,146.525,146.518,146.522,85599999.0
2006-07-18 00:34:00,146.52,146.523,146.512,146.513,57800000.0
2006-07-18 00:35:00,146.508,146.508,146.49,146.505,62200000.0
2006-07-18 00:36:00,146.498,146.51,146.473,146.476,98499998.0
2006-07-18 00:37:00,146.475,146.492,146.468,146.492,122299998.0
2006-07-18 00:38:00,146.486,146.491,146.473,146.482,66400000.0
2006-07-18 00:39:00,146.492,146.505,146.492,146.505,85500000.0
2006-07-18 00:40:00,146.5,146.5,146.49,146.5,79299999.0
2006-07-18 00:41:00,146.499,146.502,146.485,146.485,36800000.0
2006-07-18 00:42:00,146.476,146.487,146.476,146.487,93500000.0
2006-07-18 00:43:00,146.495,146.495,146.481,146.491,99499998.0
2006-07-18 00:44:00,146.497,146.5,146.489,146.497,91199999.0
2006-07-18 00:45:00,146.504,146.512,146.503,146.503,72100000.0
2006-07-18 00:46:00,146.504,146.508,146.502,146.502,42000000.0
2006-07-18 00:47:00,146.505,146.506,146.496,146.496,45600000.0
2006-07-18 00:48:00,146.498,146.506,146.487,146.506,78799998.0
2006-07-18 00:49:00,146.502,146.505,146.494,146.5,62300001.0
2006-07-18 00:50:00,146.489,146.506,146.486,146.496,137299998.0
2006-07-18 00:51:00,146.502,146.504,146.491,146.499,119999998.0
2006-07-18 00:52:00,146.502,146.512,146.498,146.512,134899997.0
2006-07-18 00:53:00,146.511,146.511,146.506,146.511,133300001.0
2006-07-18 00:54:00,146.513,146.527,146.509,146.509,107299999.0
2006-07-18 00:55:00,146.5,146.51,146.5,146.503,126200001.0
2006-07-18 00:56:00,146.504,146.509,146.5,146.5,81399998.0
2006-07-18 00:57:00,146.502,146.531,146.502,146.514,104499999.0
2006-07-18 00:58:00,146.52,146.529,146.513,146.52,133399999.0
2006-07-18 00:59:00,146.518,146.524,146.509,146.519,107800002.0
2006-07-18 01:00:00,146.522,146.537,146.522,146.525,109999999.0
2006-07-18 01:01:00,146.518,146.54,146.512,146.54,85200000.0
2006-07-18 01:02:00,146.545,146.545,146.528,146.535,88699999.0
2006-07-18 01:03:00,146.525,146.535,146.525,146.532,39199999.0
2006-07-18 01:04:00,146.525,146.536,146.524,146.533,163100002.0
2006-07-18 01:05:00,146.535,146.54,146.53,146.533,40000001.0
2006-07-18 01:06:00,146.539,146.539,146.522,146.522,68199999.0
2006-07-18 01:07:00,146.524,146.524,146.509,146.512,115900002.0
2006-07-18 01:08:00,146.507,146.507,146.503,146.503,37500000.0
2006-07-18 01:09:00,146.504,146.516,146.504,146.516,58300000.0
2006-07-18 01:10:00,146.52,146.52,146.51,146.515,133400002.0
2006-07-18 01:11:00,146.509,146.518,146.504,146.504,101999999.0
2006-07-18 01:12:00,146.522,146.522,146.515,146.517,172000001.0
2006-07-18 01:13:00,146.513,146.513,146.502,146.513,117400000.0
2006-07-18 01:14:00,146.515,146.527,146.509,146.527,102800002.0
2006-07-18 01:15:00,146.533,146.533,146.519,146.523,151700001.0
2006-07-18 01:16:00,146.522,146.522,146.502,146.503,166999996.0
2006-07-18 01:17:00,146.491,146.493,146.472,146.472,75200000.0
2006-07-18 01:18:00,146.49,146.504,146.49,146.497,69900000.0
2006-07-18 01:19:00,146.493,146.502,146.49,146.498,166200002.0
2006-07-18 01:20:00,146.505,146.507,146.495,146.495,60500001.0
2006-07-18 01:21:00,146.47,146.492,146.456,146.482,157400002.0
2006-07-18 01:22:00,146.478,146.492,146.478,146.49,77300001.0
2006-07-18 01:23:00,146.487,146.493,146.474,146.474,181299996.0
2006-07-18 01:24:00,146.465,146.477,146.46,146.46,162399997.0
2006-07-18 01:25:00,146.472,146.475,146.455,146.463,87799999.0
2006-07-18 01:26:00,146.463,146.473,146.453,146.463,137900000.0
2006-07-18 01:27:00,146.463,146.476,146.452,146.467,192500003.0
2006-07-18 01:28:00,146.466,146.467,146.449,146.449,78000000.0
2006-07-18 01:29:00,146.448,146.448,146.429,146.433,64900000.0
2006-07-18 01:30:00,146.434,146.473,146.434,146.451,93599998.0
2006-07-18 01:31:00,146.446,146.468,146.44,146.468,245600006.0
2006-07-18 01:32:00,146.459,146.459,146.443,146.459,87799997.0
2006-07-18 01:33:00,146.455,146.465,146.449,146.465,133699998.0
2006-07-18 01:34:00,146.474,146.481,146.458,146.464,69600001.0
2006-07-18 01:35:00,146.467,146.471,146.453,146.471,79900000.0
2006-07-18 01:36:00,146.468,146.484,146.466,146.478,73400000.0
2006-07-18 01:37:00,146.483,146.504,146.481,146.504,125099997.0
2006-07-18 01:38:00,146.51,146.51,146.492,146.492,63900000.0
2006-07-18 01:39:00,146.488,146.488,146.455,146.465,102599999.0
2006-07-18 01:40:00,146.454,146.454,146.432,146.436,116599998.0
2006-07-18 01:41:00,146.44,146.469,146.44,146.469,83900003.0
2006-07-18 01:42:00,146.485,146.496,146.469,146.496,166099998.0
2006-07-18 01:43:00,146.49,146.494,146.485,146.485,77300002.0
2006-07-18 01:44:00,146.48,146.484,146.472,146.478,90999999.0
2006-07-18 01:45:00,146.476,146.476,146.465,146.475,108399997.0
2006-07-18 01:46:00,146.468,146.47,146.463,146.47,51200001.0
2006-07-18 01:47:00,146.459,146.466,146.45,146.464,66399999.0
2006-07-18 01:48:00,146.456,146.471,146.456,146.463,81700000.0
2006-07-18 01:49:00,146.448,146.457,146.443,146.443,107800000.0
2006-07-18 01:50:00,146.431,146.453,146.431,146.453,50800000.0
2006-07-18 01:51:00,146.449,146.449,146.436,146.442,94800001.0
2006-07-18 01:52:00,146.44,146.44,146.417,146.428,46500000.0
2006-07-18 01:53:00,146.432,146.436,146.427,146.428,69299999.0
2006-07-18 01:54:00,146.438,146.447,146.429,146.429,55100001.0
2006-07-18 01:55:00,146.449,146.455,146.442,146.446,165899997.0
2006-07-18 01:56:00,146.438,146.439,146.415,146.439,138600001.0
2006-07-18 01:57:00,146.431,146.431,146.405,146.405,97000002.0
2006-07-18 01:58:00,146.407,146.417,146.399,146.402,87500000.0
2006-07-18 01:59:00,146.408,146.412,146.4,146.409,88700000.0
2006-07-18 02:00:00,146.41,146.419,146.406,146.418,93200000.0
2006-07-18 02:01:00,146.423,146.423,146.407,146.416,144000003.0
2006-07-18 02:02:00,146.427,146.433,146.414,146.415,81199999.0
2006-07-18 02:03:00,146.415,146.422,146.41,146.413,71200000.0
2006-07-18 02:04:00,146.419,146.419,146.403,146.403,54900000.0
2006-07-18 02:05:00,146.401,146.416,146.401,146.405,110800001.0
2006-07-18 02:06:00,146.412,146.414,146.401,146.401,112899999.0
2006-07-18 02:07:00,146.4,146.419,146.397,146.397,58500001.0
2006-07-18 02:08:00,146.403,146.411,146.39,146.39,52400001.0
2006-07-18 02:09:00,146.398,146.407,146.397,146.401,123699999.0
2006-07-18 02:10:00,146.396,146.4,146.383,146.4,63499999.0
2006-07-18 02:11:00,146.404,146.406,146.398,146.402,52000001.0
2006-07-18 02:12:00,146.389,146.39,146.378,146.39,49300000.0
2006-07-18 02:13:00,146.398,146.403,146.397,146.403,62100001.0
2006-07-18 02:14:00,146.4,146.42,146.4,146.405,168100000.0
2006-07-18 02:15:00,146.411,146.427,146.405,146.426,96100000.0
2006-07-18 02:16:00,146.418,146.426,146.415,146.426,116600002.0
2006-07-18 02:17:00,146.429,146.432,146.423,146.428,130899998.0
2006-07-18 02:18:00,146.43,146.442,146.428,146.442,60000000.0
2006-07-18 02:19:00,146.44,146.448,146.434,146.438,69500000.0
2006-07-18 02:20:00,146.443,146.453,146.431,146.444,104700003.0
2006-07-18 02:21:00,146.457,146.472,146.45,146.45,115300000.0
2006-07-18 02:22:00,146.454,146.462,146.446,146.452,52800000.0
2006-07-18 02:23:00,146.455,146.46,146.45,146.45,64800000.0
2006-07-18 02:24:00,146.461,146.475,146.461,146.471,84500001.0
2006-07-18 02:25:00,146.464,146.476,146.464,146.466,45200000.0
2006-07-18 02:26:00,146.449,146.457,146.437,146.454,86400000.0
2006-07-18 02:27:00,146.453,146.455,146.444,146.454,170100001.0
2006-07-18 02:28:00,146.446,146.447,146.437,146.439,71899998.0
2006-07-18 02:29:00,146.431,146.431,146.409,146.427,184900001.0
2006-07-18 02:30:00,146.425,146.425,146.417,146.42,33899999.0
2006-07-18 02:31:00,146.423,146.423,146.41,146.418,68700002.0
2006-07-18 02:32:00,146.417,146.427,146.407,146.421,79099999.0
2006-07-18 02:33:00,146.426,146.448,146.426,146.448,33800000.0
2006-07-18 02:34:00,146.431,146.431,146.412,146.431,127099997.0
2006-07-18 02:35:00,146.437,146.439,146.423,146.433,91100001.0
2006-07-18 02:36:00,146.431,146.441,146.423,146.423,111000000.0
2006-07-18 02:37:00,146.417,146.428,146.415,146.415,135000001.0
2006-07-18 02:38:00,146.417,146.422,146.409,146.422,46300000.0
2006-07-18 02:39:00,146.424,146.427,146.422,146.425,88299999.0
2006-07-18 02:40:00,146.432,146.435,146.419,146.433,56800000.0
2006-07-18 02:41:00,146.441,146.441,146.418,146.432,75399999.0
2006-07-18 02:42:00,146.419,146.425,146.414,146.416,97600000.0
2006-07-18 02:43:00,146.415,146.442,146.409,146.435,150999998.0
2006-07-18 02:44:00,146.428,146.446,146.428,146.445,148300001.0
2006-07-18 02:45:00,146.449,146.449,146.441,146.445,81600000.0
2006-07-18 02:46:00,146.453,146.466,146.452,146.452,91700001.0
2006-07-18 02:47:00,146.452,146.463,146.433,146.463,110900000.0
2006-07-18 02:48:00,146.456,146.471,146.451,146.471,68499999.0
2006-07-18 02:49:00,146.462,146.469,146.458,146.462,132200002.0
2006-07-18 02:50:00,146.45,146.462,146.45,146.462,61999998.0
2006-07-18 02:51:00,146.447,146.459,146.447,146.447,83899998.0
2006-07-18 02:52:00,146.442,146.461,146.442,146.454,57500000.0
2006-07-18 02:53:00,146.448,146.465,146.443,146.465,57599999.0
2006-07-18 02:54:00,146.468,146.478,146.464,146.478,115200001.0
2006-07-18 02:55:00,146.478,146.478,146.45,146.45,118199997.0
2006-07-18 02:56:00,146.452,146.454,146.441,146.445,124999998.0
2006-07-18 02:57:00,146.449,146.465,146.449,146.458,55300001.0
2006-07-18 02:58:00,146.458,146.493,146.457,146.493,79399999.0
2006-07-18 02:59:00,146.493,146.493,146.452,146.452,110699999.0
2006-07-18 03:00:00,146.452,146.475,146.452,146.466,64999999.0
2006-07-18 03:01:00,146.468,146.498,146.463,146.498,151600000.0
2006-07-18 03:02:00,146.495,146.495,146.476,146.481,96000000.0
2006-07-18 03:03:00,146.474,146.478,146.458,146.465,167899999.0
2006-07-18 03:04:00,146.465,146.473,146.465,146.472,97500000.0
2006-07-18 03:05:00,146.473,146.482,146.473,146.48,156199999.0
2006-07-18 03:06:00,146.475,146.476,146.459,146.467,133900001.0
2006-07-18 03:07:00,146.461,146.474,146.459,146.464,120600001.0
2006-07-18 03:08:00,146.464,146.481,146.464,146.481,40000000.0
2006-07-18 03:09:00,146.483,146.5,146.481,146.488,225600000.0
2006-07-18 03:10:00,146.504,146.508,146.495,146.496,109499999.0
2006-07-18 03:11:00,146.493,146.493,146.468,146.482,47600000.0
2006-07-18 03:12:00,146.483,146.491,146.481,146.485,92000001.0
2006-07-18 03:13:00,146.48,146.496,146.48,146.496,114000003.0
2006-07-18 03:14:00,146.486,146.505,146.484,146.498,72000000.0
2006-07-18 03:15:00,146.498,146.499,146.49,146.49,87100000.0
2006-07-18 03:16:00,146.492,146.504,146.492,146.493,122100001.0
2006-07-18 03:17:00,146.498,146.509,146.491,146.509,94900000.0
2006-07-18 03:18:00,146.512,146.512,146.49,146.5,92700000.0
2006-07-18 03:19:00,146.494,146.499,146.489,146.495,121300001.0
2006-07-18 03:20:00,146.493,146.505,146.491,146.491,157599997.0
2006-07-18 03:21:00,146.498,146.498,146.487,146.493,116899999.0
2006-07-18 03:22:00,146.493,146.495,146.476,146.488,116400001.0
2006-07-18 03:23:00,146.485,146.49,146.482,146.482,32100000.0
2006-07-18 03:24:00,146.483,146.492,146.477,146.489,131600001.0
2006-07-18 03:25:00,146.488,146.493,146.48,146.489,190500003.0
2006-07-18 03:26:00,146.49,146.49,146.467,146.473,71700000.0
2006-07-18 03:27:00,146.48,146.48,146.466,146.479,105900001.0
2006-07-18 03:28:00,146.471,146.471,146.464,146.465,58299999.0
2006-07-18 03:29:00,146.462,146.47,146.453,146.47,144700002.0
2006-07-18 03:30:00,146.472,146.484,146.462,146.48,132199995.0
2006-07-18 03:31:00,146.478,146.484,146.475,146.48,99400001.0
2006-07-18 03:32:00,146.477,146.498,146.468,146.495,129300001.0
2006-07-18 03:33:00,146.497,146.509,146.491,146.498,112699999.0
2006-07-18 03:34:00,146.493,146.499,146.489,146.495,105899998.0
2006-07-18 03:35:00,146.496,146.496,146.481,146.487,112299999.0
2006-07-18 03:36:00,146.497,146.506,146.497,146.506,30000000.0
2006-07-18 03:37:00,146.5,146.507,146.488,146.495,92700001.0
2006-07-18 03:38:00,146.492,146.499,146.489,146.495,45600000.0
2006-07-18 03:39:00,146.496,146.496,146.484,146.49,86099998.0
2006-07-18 03:40:00,146.48,146.486,146.46,146.46,142300001.0
2006-07-18 03:41:00,146.456,146.457,146.448,146.45,141500004.0
2006-07-18 03:42:00,146.437,146.437,146.416,146.416,51200000.0
2006-07-18 03:43:00,146.412,146.428,146.412,146.425,61700000.0
2006-07-18 03:44:00,146.419,146.419,146.401,146.404,40000000.0
2006-07-18 03:45:00,146.413,146.434,146.413,146.434,36300000.0
2006-07-18 03:46:00,146.434,146.434,146.42,146.425,51200000.0
2006-07-18 03:47:00,146.419,146.428,146.419,146.425,45900000.0
2006-07-18 03:48:00,146.428,146.428,146.408,146.421,102200000.0
2006-07-18 03:49:00,146.419,146.432,146.419,146.421,64900000.0
2006-07-18 03:50:00,146.422,146.422,146.412,146.412,40700000.0
2006-07-18 03:51:00,146.415,146.415,146.392,146.392,71300000.0
2006-07-18 03:52:00,146.386,146.393,146.381,146.393,66799999.0
2006-07-18 03:53:00,146.394,146.401,146.394,146.401,21800000.0
2006-07-18 03:54:00,146.413,146.436,146.413,146.434,134900000.0
2006-07-18 03:55:00,146.424,146.449,146.407,146.442,130499999.0
2006-07-18 03:56:00,146.434,146.434,146.42,146.43,42599999.0
2006-07-18 03:57:00,146.429,146.429,146.407,146.427,73100000.0
2006-07-18 03:58:00,146.433,146.436,146.42,146.425,93100000.0
2006-07-18 03:59:00,146.427,146.437,146.427,146.435,57600000.0
2006-07-18 04:00:00,146.429,146.429,146.414,146.415,51400000.0
2006-07-18 04:01:00,146.414,146.422,146.412,146.422,59500000.0
2006-07-18 04:02:00,146.425,146.425,146.414,146.418,120099999.0
2006-07-18 04:03:00,146.421,146.421,146.402,146.41,64300000.0
2006-07-18 04:04:00,146.407,146.42,146.407,146.415,146899999.0
2006-07-18 04:05:00,146.413,146.429,146.413,146.419,70499999.0
2006-07-18 04:06:00,146.424,146.424,146.417,146.418,66100002.0
2006-07-18 04:07:00,146.422,146.422,146.413,146.42,79700000.0
2006-07-18 04:08:00,146.428,146.428,146.42,146.423,76300000.0
2006-07-18 04:09:00,146.415,146.431,146.415,146.418,152300003.0
2006-07-18 04:10:00,146.413,146.42,146.406,146.42,137500001.0
2006-07-18 04:11:00,146.415,146.415,146.405,146.413,104700000.0
2006-07-18 04:12:00,146.41,146.42,146.406,146.406,62299999.0
2006-07-18 04:13:00,146.409,146.418,146.406,146.412,117600000.0
2006-07-18 04:14:00,146.413,146.423,146.405,146.423,114799999.0
2006-07-18 04:15:00,146.412,146.412,146.407,146.408,65400002.0
2006-07-18 04:16:00,146.41,146.42,146.407,146.407,75000002.0
2006-07-18 04:17:00,146.415,146.42,146.41,146.415,116499999.0
2006-07-18 04:18:00,146.419,146.424,146.411,146.424,83700000.0
2006-07-18 04:19:00,146.423,146.427,146.416,146.42,119199998.0
2006-07-18 04:20:00,146.424,146.426,146.415,146.415,45600000.0
2006-07-18 04:21:00,146.422,146.432,146.418,146.432,66500000.0
2006-07-18 04:22:00,146.431,146.44,146.426,146.431,134500000.0
2006-07-18 04:23:00,146.428,146.441,146.424,146.43,74800000.0
2006-07-18 04:24:00,146.425,146.445,146.425,146.439,88599999.0
2006-07-18 04:25:00,146.431,146.431,146.419,146.419,89200000.0
2006-07-18 04:26:00,146.422,146.438,146.422,146.432,29600000.0
2006-07-18 04:27:00,146.428,146.443,146.415,146.442,68300000.0
2006-07-18 04:28:00,146.442,146.449,146.428,146.433,53800000.0
2006-07-18 04:29:00,146.43,146.448,146.424,146.444,116100001.0
2006-07-18 04:30:00,146.443,146.443,146.427,146.428,44800000.0
2006-07-18 04:31:00,146.425,146.438,146.418,146.418,113299998.0
2006-07-18 04:32:00,146.417,146.417,146.401,146.417,83200000.0
2006-07-18 04:33:00,146.423,146.437,146.411,146.434,29600000.0
2006-07-18 04:34:00,146.438,146.438,146.419,146.431,46599999.0
2006-07-18 04:35:00,146.432,146.444,146.421,146.421,88100000.0
2006-07-18 04:36:00,146.413,146.43,146.411,146.415,123799999.0
2006-07-18 04:37:00,146.415,146.416,146.408,146.408,40800000.0
2006-07-18 04:38:00,146.409,146.419,146.403,146.403,47900000.0
2006-07-18 04:39:00,146.41,146.411,146.398,146.398,65999999.0
2006-07-18 04:40:00,146.414,146.431,146.414,146.43,56200001.0
2006-07-18 04:41:00,146.425,146.425,146.408,146.42,58800000.0
2006-07-18 04:42:00,146.42,146.427,146.409,146.427,151300001.0
2006-07-18 04:43:00,146.423,146.423,146.415,146.415,61000002.0
2006-07-18 04:44:00,146.42,146.423,146.41,146.423,92700000.0
2006-07-18 04:45:00,146.413,146.416,146.405,146.405,45800000.0
2006-07-18 04:46:00,146.408,146.416,146.4,146.416,71400001.0
2006-07-18 04:47:00,146.426,146.426,146.405,146.42,126099999.0
2006-07-18 04:48:00,146.419,146.432,146.412,146.412,105700003.0
2006-07-18 04:49:00,146.413,146.413,146.401,146.41,110599998.0
2006-07-18 04:50:00,146.412,146.419,146.407,146.407,144699998.0
2006-07-18 04:51:00,146.4,146.4,146.386,146.386,61699998.0
2006-07-18 04:52:00,146.385,146.4,146.38,146.4,99399998.0
2006-07-18 04:53:00,146.399,146.399,146.396,146.396,38400000.0
2006-07-18 04:54:00,146.39,146.39,146.385,146.387,79600002.0
2006-07-18 04:55:00,146.39,146.407,146.39,146.407,76400000.0
2006-07-18 04:56:00,146.415,146.425,146.413,146.418,36800000.0
2006-07-18 04:57:00,146.428,146.435,146.417,146.428,121299999.0
2006-07-18 04:58:00,146.426,146.426,146.424,146.424,8800000.0
2006-07-18 04:59:00,146.417,146.426,146.415,146.415,112300003.0
2006-07-18 05:00:00,146.415,146.424,146.415,146.417,120700001.0
2006-07-18 05:01:00,146.417,146.429,146.413,146.422,130400002.0
2006-07-18 05:02:00,146.42,146.425,146.42,146.425,13600000.0
2006-07-18 05:03:00,146.433,146.442,146.427,146.436,48900001.0
2006-07-18 05:04:00,146.433,146.438,146.428,146.428,182799999.0
2006-07-18 05:05:00,146.422,146.43,146.422,146.43,14400000.0
2006-07-18 05:06:00,146.424,146.447,146.424,146.445,71000000.0
2006-07-18 05:07:00,146.459,146.459,146.445,146.45,123699999.0
2006-07-18 05:08:00,146.45,146.457,146.444,146.447,102899999.0
2006-07-18 05:09:00,146.436,146.441,146.436,146.441,199299997.0
2006-07-18 05:10:00,146.439,146.451,146.439,146.448,65900000.0
2006-07-18 05:11:00,146.454,146.454,146.436,146.451,49600000.0
2006-07-18 05:12:00,146.443,146.445,146.436,146.444,32800000.0
2006-07-18 05:13:00,146.457,146.468,146.454,146.465,83099999.0
2006-07-18 05:14:00,146.468,146.474,146.46,146.463,79200000.0
2006-07-18 05:15:00,146.465,146.47,146.457,146.457,113400000.0
2006-07-18 05:16:00,146.455,146.462,146.437,146.444,96799999.0
2006-07-18 05:17:00,146.43,146.446,146.43,146.432,159400000.0
2006-07-18 05:18:00,146.444,146.447,146.443,146.443,32000000.0
2006-07-18 05:19:00,146.447,146.451,146.439,146.439,153500001.0
2006-07-18 05:20:00,146.455,146.459,146.453,146.457,91100000.0
2006-07-18 05:21:00,146.452,146.454,146.44,146.44,108699998.0
2006-07-18 05:22:00,146.457,146.482,146.457,146.475,105700001.0
2006-07-18 05:23:00,146.462,146.485,146.462,146.485,55000000.0
2006-07-18 05:24:00,146.481,146.487,146.464,146.464,236300005.0
2006-07-18 05:25:00,146.466,146.467,146.45,146.467,144100000.0
2006-07-18 05:26:00,146.462,146.466,146.443,146.443,47200000.0
2006-07-18 05:27:00,146.438,146.448,146.437,146.437,85200000.0
2006-07-18 05:28:00,146.447,146.465,146.447,146.465,109000000.0
2006-07-18 05:29:00,146.465,146.466,146.448,146.466,98700002.0
2006-07-18 05:30:00,146.467,146.472,146.46,146.46,62800001.0
2006-07-18 05:31:00,146.466,146.488,146.466,146.488,47100000.0
2006-07-18 05:32:00,146.499,146.504,146.477,146.477,80699999.0
2006-07-18 05:33:00,146.49,146.49,146.477,146.485,110199998.0
2006-07-18 05:34:00,146.478,146.484,146.475,146.48,96700001.0
2006-07-18 05:35:00,146.485,146.494,146.473,146.494,92000000.0
2006-07-18 05:36:00,146.494,146.505,146.487,146.493,161799999.0
2006-07-18 05:37:00,146.485,146.495,146.48,146.48,71499999.0
2006-07-18 05:38:00,146.472,146.49,146.469,146.49,103500001.0
2006-07-18 05:39:00,146.487,146.489,146.483,146.485,54399999.0
2006-07-18 05:40:00,146.483,146.495,146.471,146.495,86000001.0
2006-07-18 05:41:00,146.495,146.495,146.49,146.49,56400001.0
2006-07-18 05:42:00,146.494,146.502,146.492,146.5,65800000.0
2006-07-18 05:43:00,146.51,146.514,146.508,146.508,39000001.0
2006-07-18 05:44:00,146.51,146.517,146.507,146.517,69700000.0
2006-07-18 05:45:00,146.518,146.538,146.512,146.538,42300000.0
2006-07-18 05:46:00,146.538,146.551,146.538,146.547,200099999.0
2006-07-18 05:47:00,146.554,146.565,146.547,146.555,88800000.0
2006-07-18 05:48:00,146.557,146.562,146.546,146.546,22400000.0
2006-07-18 05:49:00,146.54,146.55,146.534,146.542,86600001.0
2006-07-18 05:50:00,146.543,146.543,146.541,146.541,23200000.0
2006-07-18 05:51:00,146.539,146.544,146.539,146.544,21600000.0
2006-07-18 05:52:00,146.542,146.558,146.542,146.548,95100000.0
2006-07-18 05:53:00,146.55,146.558,146.549,146.553,36000000.0
2006-07-18 05:54:00,146.553,146.563,146.551,146.563,127100002.0
2006-07-18 05:55:00,146.553,146.566,146.549,146.555,143500002.0
2006-07-18 05:56:00,146.552,146.555,146.545,146.546,108299999.0
2006-07-18 05:57:00,146.549,146.565,146.549,146.562,38000000.0
2006-07-18 05:58:00,146.562,146.573,146.55,146.569,151800000.0
2006-07-18 05:59:00,146.571,146.576,146.561,146.573,68000000.0
2006-07-18 06:00:00,146.564,146.576,146.562,146.569,94800000.0
2006-07-18 06:01:00,146.568,146.594,146.568,146.594,170100000.0
2006-07-18 06:02:00,146.582,146.592,146.582,146.592,48200000.0
2006-07-18 06:03:00,146.594,146.601,146.591,146.591,72800000.0
2006-07-18 06:04:00,146.586,146.589,146.586,146.589,34400000.0
2006-07-18 06:05:00,146.593,146.597,146.584,146.597,22200000.0
2006-07-18 06:06:00,146.585,146.59,146.578,146.586,80400000.0
2006-07-18 06:07:00,146.585,146.596,146.578,146.588,167699998.0
2006-07-18 06:08:00,146.599,146.599,146.586,146.595,70299998.0
2006-07-18 06:09:00,146.59,146.598,146.585,146.598,98499999.0
2006-07-18 06:10:00,146.592,146.592,146.571,146.579,86400001.0
2006-07-18 06:11:00,146.578,146.584,146.573,146.582,121599998.0
2006-07-18 06:12:00,146.564,146.59,146.564,146.58,133399998.0
2006-07-18 06:13:00,146.58,146.607,146.58,146.599,100500000.0
2006-07-18 06:14:00,146.607,146.607,146.593,146.595,96599997.0
2006-07-18 06:15:00,146.593,146.608,146.588,146.602,142800002.0
2006-07-18 06:16:00,146.607,146.628,146.595,146.626,68300000.0
2006-07-18 06:17:00,146.623,146.623,146.6,146.613,46999999.0
2006-07-18 06:18:00,146.602,146.605,146.592,146.599,31700000.0
2006-07-18 06:19:00,146.605,146.612,146.588,146.588,107300000.0
2006-07-18 06:20:00,146.59,146.599,146.571,146.571,124199999.0
2006-07-18 06:21:00,146.575,146.586,146.575,146.575,39800000.0
2006-07-18 06:22:00,146.575,146.587,146.575,146.587,73000002.0
2006-07-18 06:23:00,146.593,146.599,146.571,146.599,85699999.0
2006-07-18 06:24:00,146.598,146.598,146.59,146.595,47599999.0
2006-07-18 06:25:00,146.602,146.608,146.595,146.605,68799999.0
2006-07-18 06:26:00,146.6,146.606,146.585,146.585,71700000.0
2006-07-18 06:27:00,146.571,146.583,146.571,146.577,57300001.0
2006-07-18 06:28:00,146.577,146.581,146.558,146.563,116800000.0
2006-07-18 06:29:00,146.576,146.589,146.576,146.582,53600000.0
2006-07-18 06:30:00,146.58,146.58,146.567,146.567,73399998.0
2006-07-18 06:31:00,146.573,146.587,146.572,146.577,128599998.0
2006-07-18 06:32:00,146.583,146.591,146.572,146.578,57700000.0
2006-07-18 06:33:00,146.579,146.584,146.578,146.578,94300001.0
2006-07-18 06:34:00,146.582,146.586,146.575,146.578,89400000.0
2006-07-18 06:35:00,146.571,146.573,146.543,146.543,86600000.0
2006-07-18 06:36:00,146.54,146.552,146.54,146.55,124400002.0
2006-07-18 06:37:00,146.548,146.553,146.542,146.553,77500002.0
2006-07-18 06:38:00,146.555,146.556,146.546,146.549,88000000.0
2006-07-18 06:39:00,146.545,146.565,146.545,146.565,48800000.0
2006-07-18 06:40:00,146.555,146.567,146.555,146.559,183000004.0
2006-07-18 06:41:00,146.56,146.567,146.551,146.554,117700002.0
2006-07-18 06:42:00,146.552,146.557,146.539,146.548,47800000.0
2006-07-18 06:43:00,146.548,146.552,146.541,146.543,157299998.0
2006-07-18 06:44:00,146.548,146.548,146.542,146.548,68600002.0
2006-07-18 06:45:00,146.546,146.546,146.534,146.534,19400000.0
2006-07-18 06:46:00,146.529,146.54,146.524,146.524,116300001.0
2006-07-18 06:47:00,146.533,146.536,146.531,146.533,82100001.0
2006-07-18 06:48:00,146.543,146.56,146.543,146.555,59900001.0
2006-07-18 06:49:00,146.552,146.554,146.545,146.553,106100000.0
2006-07-18 06:50:00,146.55,146.55,146.529,146.541,132800001.0
2006-07-18 06:51:00,146.541,146.555,146.536,146.539,185100002.0
2006-07-18 06:52:00,146.533,146.547,146.528,146.528,60700000.0
2006-07-18 06:53:00,146.537,146.543,146.537,146.543,15200000.0
2006-07-18 06:54:00,146.554,146.563,146.549,146.555,201400000.0
2006-07-18 06:55:00,146.546,146.566,146.546,146.558,76700000.0
2006-07-18 06:56:00,146.563,146.563,146.55,146.555,171000001.0
2006-07-18 06:57:00,146.554,146.558,146.546,146.557,50400000.0
2006-07-18 06:58:00,146.555,146.561,146.548,146.549,91099999.0
2006-07-18 06:59:00,146.548,146.553,146.544,146.553,76099999.0
2006-07-18 07:00:00,146.557,146.557,146.541,146.541,87199999.0
2006-07-18 07:01:00,146.543,146.553,146.529,146.537,118999997.0
2006-07-18 07:02:00,146.528,146.536,146.522,146.522,86000001.0
2006-07-18 07:03:00,146.523,146.523,146.506,146.511,186299999.0
2006-07-18 07:04:00,146.51,146.515,146.51,146.515,74400000.0
2006-07-18 07:05:00,146.503,146.517,146.502,146.513,106499997.0
2006-07-18 07:06:00,146.517,146.53,146.512,146.512,120100001.0
2006-07-18 07:07:00,146.517,146.524,146.517,146.521,43199999.0
2006-07-18 07:08:00,146.523,146.523,146.502,146.508,71999999.0
2006-07-18 07:09:00,146.51,146.515,146.502,146.506,98500000.0
2006-07-18 07:10:00,146.513,146.518,146.506,146.518,170900001.0
2006-07-18 07:11:00,146.513,146.513,146.503,146.503,158899997.0
2006-07-18 07:12:00,146.501,146.504,146.501,146.501,99299999.0
2006-07-18 07:13:00,146.499,146.5,146.495,146.5,69299999.0
2006-07-18 07:14:00,146.495,146.499,146.491,146.492,70300000.0
2006-07-18 07:15:00,146.483,146.498,146.483,146.49,152299999.0
2006-07-18 07:16:00,146.488,146.51,146.488,146.505,104899999.0
2006-07-18 07:17:00,146.505,146.52,146.497,146.52,27400000.0
2006-07-18 07:18:00,146.514,146.514,146.509,146.51,98200001.0
2006-07-18 07:19:00,146.495,146.503,146.493,146.503,39200000.0
2006-07-18 07:20:00,146.49,146.507,146.49,146.503,96999999.0
2006-07-18 07:21:00,146.502,146.506,146.487,146.487,49300000.0
2006-07-18 07:22:00,146.488,146.492,146.485,146.485,57300000.0
2006-07-18 07:23:00,146.502,146.507,146.502,146.503,71200000.0
2006-07-18 07:24:00,146.499,146.499,146.491,146.497,90399998.0
2006-07-18 07:25:00,146.492,146.507,146.492,146.495,53600000.0
2006-07-18 07:26:00,146.496,146.497,146.49,146.491,77000000.0
2006-07-18 07:27:00,146.492,146.495,146.482,146.482,51999999.0
2006-07-18 07:28:00,146.49,146.49,146.488,146.49,145199999.0
2006-07-18 07:29:00,146.488,146.496,146.485,146.487,61300000.0
2006-07-18 07:30:00,146.481,146.495,146.474,146.49,214299996.0
2006-07-18 07:31:00,146.492,146.492,146.485,146.486,35900001.0
2006-07-18 07:32:00,146.478,146.487,146.476,146.483,185699998.0
2006-07-18 07:33:00,146.487,146.494,146.481,146.481,76100000.0
2006-07-18 07:34:00,146.484,146.484,146.475,146.481,81600002.0
2006-07-18 07:35:00,146.478,146.482,146.466,146.475,39200001.0
2006-07-18 07:36:00,146.481,146.486,146.473,146.473,96700001.0
2006-07-18 07:37:00,146.478,146.489,146.478,146.481,111499999.0
2006-07-18 07:38:00,146.485,146.492,146.484,146.49,101600000.0
2006-07-18 07:39:00,146.489,146.507,146.489,146.507,143500001.0
2006-07-18 07:40:00,146.496,146.507,146.493,146.498,111900002.0
2006-07-18 07:41:00,146.486,146.508,146.486,146.507,132000000.0
2006-07-18 07:42:00,146.494,146.498,146.494,146.498,51100002.0
2006-07-18 07:43:00,146.489,146.498,146.488,146.495,90600001.0
2006-07-18 07:44:00,146.495,146.5,146.49,146.49,48800000.0
2006-07-18 07:45:00,146.48,146.492,146.476,146.491,51200000.0
2006-07-18 07:46:00,146.496,146.508,146.496,146.505,56100000.0
2006-07-18 07:47:00,146.504,146.504,146.497,146.5,25600000.0
2006-07-18 07:48:00,146.494,146.494,146.482,146.486,60000000.0
2006-07-18 07:49:00,146.487,146.492,146.484,146.492,63700001.0
2006-07-18 07:50:00,146.499,146.505,146.488,146.503,94700000.0
2006-07-18 07:51:00,146.493,146.501,146.493,146.5,55100000.0
2006-07-18 07:52:00,146.489,146.496,146.474,146.474,49800002.0
2006-07-18 07:53:00,146.476,146.476,146.466,146.466,33100000.0
2006-07-18 07:54:00,146.458,146.474,146.458,146.465,90000000.0
2006-07-18 07:55:00,146.463,146.465,146.438,146.44,83899999.0
2006-07-18 07:56:00,146.435,146.447,146.431,146.431,39500000.0
2006-07-18 07:57:00,146.428,146.428,146.4,146.4,105200000.0
2006-07-18 07:58:00,146.417,146.421,146.406,146.415,60000000.0
2006-07-18 07:59:00,146.415,146.432,146.415,146.432,48900000.0
2006-07-18 08:00:00,146.43,146.43,146.412,146.412,121499998.0
2006-07-18 08:01:00,146.403,146.403,146.388,146.403,46900000.0
2006-07-18 08:02:00,146.401,146.401,146.388,146.39,78399999.0
2006-07-18 08:03:00,146.383,146.4,146.37,146.37,91200000.0
2006-07-18 08:04:00,146.363,146.363,146.311,146.313,113999999.0
2006-07-18 08:05:00,146.312,146.35,146.312,146.35,132299999.0
2006-07-18 08:06:00,146.353,146.378,146.348,146.378,59700001.0
2006-07-18 08:07:00,146.381,146.381,146.37,146.376,136200000.0
2006-07-18 08:08:00,146.387,146.415,146.387,146.404,89600000.0
2006-07-18 08:09:00,146.415,146.451,146.415,146.435,75900000.0
2006-07-18 08:10:00,146.447,146.462,146.44,146.462,130300002.0
2006-07-18 08:11:00,146.468,146.468,146.431,146.434,76000001.0
2006-07-18 08:12:00,146.436,146.436,146.422,146.422,110299999.0
2006-07-18 08:13:00,146.424,146.447,146.423,146.445,76199999.0
2006-07-18 08:14:00,146.45,146.469,146.45,146.465,117700002.0
2006-07-18 08:15:00,146.463,146.463,146.447,146.45,87300001.0
2006-07-18 08:16:00,146.464,146.477,146.453,146.47,125500001.0
2006-07-18 08:17:00,146.458,146.465,146.444,146.452,90699999.0
2006-07-18 08:18:00,146.457,146.462,146.447,146.454,139400001.0
2006-07-18 08:19:00,146.457,146.46,146.445,146.459,85600000.0
2006-07-18 08:20:00,146.451,146.451,146.442,146.442,4000000.0
2006-07-18 08:21:00,146.442,146.456,146.442,146.445,157700002.0
2006-07-18 08:22:00,146.446,146.462,146.446,146.462,51400000.0
2006-07-18 08:23:00,146.457,146.473,146.449,146.473,115899999.0
2006-07-18 08:24:00,146.478,146.483,146.464,146.483,90199998.0
2006-07-18 08:25:00,146.482,146.52,146.482,146.52,142299999.0
2006-07-18 08:26:00,146.522,146.522,146.498,146.506,181199996.0
2006-07-18 08:27:00,146.502,146.513,146.497,146.498,97799999.0
2006-07-18 08:28:00,146.506,146.512,146.498,146.503,140299999.0
2006-07-18 08:29:00,146.517,146.52,146.508,146.508,105900001.0
2006-07-18 08:30:00,146.503,146.505,146.485,146.487,131399997.0
2006-07-18 08:31:00,146.49,146.495,146.49,146.49,34799999.0
2006-07-18 08:32:00,146.486,146.486,146.484,146.484,28100000.0
2006-07-18 08:33:00,146.475,146.486,146.475,146.485,52500001.0
2006-07-18 08:34:00,146.485,146.505,146.481,146.505,153400000.0
2006-07-18 08:35:00,146.499,146.499,146.452,146.452,65100001.0
2006-07-18 08:36:00,146.452,146.463,146.452,146.463,92600001.0
2006-07-18 08:37:00,146.47,146.472,146.46,146.472,82800000.0
2006-07-18 08:38:00,146.467,146.47,146.458,146.463,109799997.0
2006-07-18 08:39:00,146.467,146.476,146.465,146.472,77800000.0
2006-07-18 08:40:00,146.46,146.47,146.451,146.47,71000000.0
2006-07-18 08:41:00,146.463,146.476,146.451,146.476,116000000.0
2006-07-18 08:42:00,146.478,146.49,146.474,146.478,135800003.0
2006-07-18 08:43:00,146.465,146.473,146.464,146.464,144500002.0
2006-07-18 08:44:00,146.46,146.472,146.452,146.472,123499997.0
2006-07-18 08:45:00,146.473,146.492,146.463,146.482,89399999.0
2006-07-18 08:46:00,146.49,146.49,146.476,146.48,80800001.0
2006-07-18 08:47:00,146.476,146.492,146.476,146.481,121499997.0
2006-07-18 08:48:00,146.485,146.494,146.473,146.474,124199998.0
2006-07-18 08:49:00,146.46,146.497,146.46,146.485,164300005.0
2006-07-18 08:50:00,146.488,146.494,146.48,146.48,118199998.0
2006-07-18 08:51:00,146.495,146.512,146.49,146.506,146900000.0
2006-07-18 08:52:00,146.498,146.512,146.491,146.512,92799999.0
2006-07-18 08:53:00,146.509,146.522,146.502,146.504,143600000.0
2006-07-18 08:54:00,146.493,146.506,146.485,146.499,117199999.0
2006-07-18 08:55:00,146.508,146.511,146.506,146.508,119200000.0
2006-07-18 08:56:00,146.5,146.505,146.487,146.493,69299999.0
2006-07-18 08:57:00,146.491,146.504,146.487,146.488,93900001.0
2006-07-18 08:58:00,146.489,146.509,146.486,146.5,57699999.0
2006-07-18 08:59:00,146.501,146.507,146.472,146.472,114100000.0
2006-07-18 09:00:00,146.482,146.513,146.482,146.498,109999999.0
2006-07-18 09:01:00,146.489,146.494,146.482,146.487,72299997.0
2006-07-18 09:02:00,146.489,146.505,146.488,146.5,71600000.0
2006-07-18 09:03:00,146.506,146.506,146.481,146.495,57200000.0
2006-07-18 09:04:00,146.503,146.506,146.462,146.469,101200000.0
2006-07-18 09:05:00,146.48,146.494,146.48,146.493,138100000.0
2006-07-18 09:06:00,146.478,146.49,146.472,146.477,193499999.0
2006-07-18 09:07:00,146.476,146.491,146.474,146.491,156800004.0
2006-07-18 09:08:00,146.493,146.508,146.481,146.493,66299999.0
2006-07-18 09:09:00,146.5,146.518,146.497,146.505,67099999.0
2006-07-18 09:10:00,146.499,146.519,146.499,146.515,154299999.0
2006-07-18 09:11:00,146.528,146.542,146.518,146.518,94099998.0
2006-07-18 09:12:00,146.496,146.498,146.478,146.478,166800001.0
2006-07-18 09:13:00,146.488,146.497,146.442,146.443,55300000.0
2006-07-18 09:14:00,146.455,146.497,146.455,146.472,120000000.0
2006-07-18 09:15:00,146.467,146.469,146.447,146.452,61100000.0
2006-07-18 09:16:00,146.461,146.47,146.441,146.451,111000001.0
2006-07-18 09:17:00,146.454,146.462,146.429,146.45,106800000.0
2006-07-18 09:18:00,146.461,146.465,146.415,146.423,135400001.0
2006-07-18 09:19:00,146.426,146.444,146.425,146.44,61100000.0
2006-07-18 09:20:00,146.436,146.465,146.431,146.458,81499998.0
2006-07-18 09:21:00,146.464,146.467,146.445,146.445,166200001.0
2006-07-18 09:22:00,146.447,146.458,146.447,146.458,80300001.0
2006-07-18 09:23:00,146.475,146.514,146.475,146.507,92000001.0
2006-07-18 09:24:00,146.504,146.508,146.48,146.482,130900000.0
2006-07-18 09:25:00,146.474,146.489,146.473,146.477,119400000.0
2006-07-18 09:26:00,146.472,146.473,146.44,146.44,73800001.0
2006-07-18 09:27:00,146.435,146.435,146.397,146.412,106600000.0
2006-07-18 09:28:00,146.42,146.437,146.416,146.435,73099999.0
2006-07-18 09:29:00,146.44,146.451,146.425,146.435,112399999.0
2006-07-18 09:30:00,146.44,146.458,146.435,146.458,27900000.0
2006-07-18 09:31:00,146.469,146.477,146.462,146.468,187299995.0
2006-07-18 09:32:00,146.45,146.466,146.447,146.466,66600000.0
2006-07-18 09:33:00,146.461,146.494,146.461,146.476,61199999.0
2006-07-18 09:34:00,146.466,146.466,146.444,146.447,72100001.0
2006-07-18 09:35:00,146.439,146.45,146.431,146.434,87900001.0
2006-07-18 09:36:00,146.434,146.446,146.421,146.446,118600000.0
2006-07-18 09:37:00,146.452,146.452,146.435,146.435,74700002.0
2006-07-18 09:38:00,146.436,146.445,146.435,146.435,51200000.0
2006-07-18 09:39:00,146.43,146.442,146.43,146.436,133599997.0
2006-07-18 09:40:00,146.438,146.438,146.429,146.43,74299999.0
2006-07-18 09:41:00,146.419,146.43,146.412,146.423,94500000.0
2006-07-18 09:42:00,146.419,146.44,146.412,146.44,135999999.0
2006-07-18 09:43:00,146.439,146.466,146.439,146.458,154599994.0
2006-07-18 09:44:00,146.456,146.463,146.447,146.447,87300001.0
2006-07-18 09:45:00,146.443,146.448,146.435,146.445,69699999.0
2006-07-18 09:46:00,146.444,146.447,146.439,146.44,194700001.0
2006-07-18 09:47:00,146.437,146.445,146.434,146.439,55600000.0
2006-07-18 09:48:00,146.444,146.444,146.423,146.431,137400003.0
2006-07-18 09:49:00,146.427,146.459,146.425,146.458,209299996.0
2006-07-18 09:50:00,146.455,146.465,146.451,146.455,106299999.0
2006-07-18 09:51:00,146.466,146.47,146.452,146.456,130100001.0
2006-07-18 09:52:00,146.452,146.468,146.446,146.453,114299999.0
2006-07-18 09:53:00,146.462,146.475,146.454,146.457,72800001.0
2006-07-18 09:54:00,146.456,146.474,146.453,146.469,46200000.0
2006-07-18 09:55:00,146.464,146.47,146.441,146.448,89499999.0
2006-07-18 09:56:00,146.46,146.472,146.457,146.472,117800001.0
2006-07-18 09:57:00,146.481,146.501,146.481,146.494,60999999.0
2006-07-18 09:58:00,146.502,146.51,146.486,146.51,45600000.0
2006-07-18 09:59:00,146.52,146.531,146.509,146.528,120200000.0
2006-07-18 10:00:00,146.533,146.54,146.527,146.531,131199999.0
2006-07-18 10:01:00,146.525,146.536,146.523,146.535,63600000.0
2006-07-18 10:02:00,146.533,146.537,146.528,146.533,61800000.0
2006-07-18 10:03:00,146.528,146.545,146.528,146.538,127400000.0
2006-07-18 10:04:00,146.54,146.549,146.535,146.547,154600000.0
2006-07-18 10:05:00,146.55,146.552,146.533,146.533,145000004.0
2006-07-18 10:06:00,146.53,146.532,146.516,146.518,95699999.0
2006-07-18 10:07:00,146.52,146.521,146.501,146.502,63000000.0
2006-07-18 10:08:00,146.518,146.54,146.518,146.54,109500000.0
2006-07-18 10:09:00,146.545,146.551,146.531,146.551,108000000.0
2006-07-18 10:10:00,146.561,146.561,146.533,146.533,53900000.0
2006-07-18 10:11:00,146.542,146.553,146.522,146.522,107999998.0
2006-07-18 10:12:00,146.518,146.527,146.512,146.516,36500000.0
2006-07-18 10:13:00,146.527,146.562,146.527,146.562,88499999.0
2006-07-18 10:14:00,146.57,146.577,146.563,146.571,132900000.0
2006-07-18 10:15:00,146.575,146.605,146.575,146.586,149100000.0
2006-07-18 10:16:00,146.581,146.586,146.578,146.583,109500000.0
2006-07-18 10:17:00,146.592,146.598,146.583,146.583,194000002.0
2006-07-18 10:18:00,146.58,146.595,146.58,146.585,73899998.0
2006-07-18 10:19:00,146.583,146.601,146.583,146.601,91600001.0
2006-07-18 10:20:00,146.601,146.607,146.587,146.595,144999998.0
2006-07-18 10:21:00,146.596,146.607,146.586,146.589,61200000.0
2006-07-18 10:22:00,146.579,146.58,146.558,146.569,89800000.0
2006-07-18 10:23:00,146.57,146.581,146.564,146.581,97400000.0
2006-07-18 10:24:00,146.592,146.592,146.573,146.58,131000001.0
2006-07-18 10:25:00,146.579,146.579,146.566,146.569,124899999.0
2006-07-18 10:26:00,146.563,146.564,146.54,146.546,126600002.0
2006-07-18 10:27:00,146.553,146.572,146.546,146.572,64599999.0
2006-07-18 10:28:00,146.565,146.591,146.565,146.591,29800000.0
2006-07-18 10:29:00,146.593,146.593,146.515,146.515,87100000.0
2006-07-18 10:30:00,146.513,146.571,146.513,146.57,81500000.0
2006-07-18 10:31:00,146.555,146.557,146.527,146.527,129300002.0
2006-07-18 10:32:00,146.525,146.535,146.513,146.517,137600001.0
2006-07-18 10:33:00,146.514,146.549,146.514,146.549,80299999.0
2006-07-18 10:34:00,146.543,146.543,146.524,146.524,43999999.0
2006-07-18 10:35:00,146.523,146.528,146.508,146.528,137700005.0
2006-07-18 10:36:00,146.517,146.517,146.501,146.51,78200001.0
2006-07-18 10:37:00,146.512,146.525,146.503,146.525,34500000.0
2006-07-18 10:38:00,146.53,146.541,146.53,146.54,227799998.0
2006-07-18 10:39:00,146.552,146.58,146.552,146.58,3000000.0
2006-07-18 10:40:00,146.58,146.58,146.556,146.56,135500001.0
2006-07-18 10:41:00,146.548,146.575,146.548,146.574,102200000.0
2006-07-18 10:42:00,146.561,146.562,146.553,146.561,73000000.0
2006-07-18 10:43:00,146.57,146.574,146.564,146.569,93700002.0
2006-07-18 10:44:00,146.574,146.591,146.567,146.591,134699999.0
2006-07-18 10:45:00,146.589,146.607,146.589,146.595,92699999.0
2006-07-18 10:46:00,146.591,146.593,146.581,146.593,77400000.0
2006-07-18 10:47:00,146.581,146.581,146.565,146.575,56900000.0
2006-07-18 10:48:00,146.558,146.558,146.548,146.548,74999999.0
2006-07-18 10:49:00,146.546,146.558,146.536,146.555,116299997.0
2006-07-18 10:50:00,146.562,146.569,146.555,146.555,118600001.0
2006-07-18 10:51:00,146.559,146.577,146.554,146.577,164600002.0
2006-07-18 10:52:00,146.569,146.571,146.56,146.567,46700000.0
2006-07-18 10:53:00,146.574,146.586,146.567,146.58,88699998.0
2006-07-18 10:54:00,146.584,146.589,146.574,146.582,115099997.0
2006-07-18 10:55:00,146.566,146.566,146.518,146.525,120300000.0
2006-07-18 10:56:00,146.532,146.536,146.515,146.517,120400000.0
2006-07-18 10:57:00,146.513,146.527,146.513,146.527,87800001.0
2006-07-18 10:58:00,146.521,146.527,146.507,146.512,53900000.0
2006-07-18 10:59:00,146.505,146.506,146.495,146.495,27200000.0
2006-07-18 11:00:00,146.462,146.462,146.376,146.411,48300000.0
2006-07-18 11:01:00,146.439,146.458,146.416,146.426,85400001.0
2006-07-18 11:02:00,146.417,146.421,146.4,146.4,67200000.0
2006-07-18 11:03:00,146.386,146.392,146.368,146.369,109200001.0
2006-07-18 11:04:00,146.377,146.385,146.367,146.379,92700001.0
2006-07-18 11:05:00,146.393,146.408,146.381,146.402,97000000.0
2006-07-18 11:06:00,146.389,146.394,146.376,146.394,108599998.0
2006-07-18 11:07:00,146.392,146.395,146.341,146.349,97399999.0
2006-07-18 11:08:00,146.346,146.346,146.306,146.311,90299999.0
2006-07-18 11:09:00,146.332,146.346,146.324,146.324,90500001.0
2006-07-18 11:10:00,146.324,146.35,146.323,146.35,154100003.0
2006-07-18 11:11:00,146.359,146.373,146.353,146.373,105600000.0
2006-07-18 11:12:00,146.388,146.389,146.349,146.355,155000001.0
2006-07-18 11:13:00,146.359,146.367,146.351,146.353,118000003.0
2006-07-18 11:14:00,146.347,146.396,146.347,146.396,105500000.0
2006-07-18 11:15:00,146.393,146.415,146.381,146.408,83900000.0
2006-07-18 11:16:00,146.39,146.39,146.368,146.368,45600000.0
2006-07-18 11:17:00,146.366,146.405,146.366,146.405,164999999.0
2006-07-18 11:18:00,146.406,146.406,146.367,146.367,49600000.0
2006-07-18 11:19:00,146.382,146.391,146.382,146.384,103900000.0
2006-07-18 11:20:00,146.377,146.384,146.371,146.378,109800000.0
2006-07-18 11:21:00,146.378,146.378,146.362,146.362,72300000.0
2006-07-18 11:22:00,146.36,146.368,146.357,146.357,67200001.0
2006-07-18 11:23:00,146.346,146.358,146.346,146.357,81700000.0
2006-07-18 11:24:00,146.35,146.35,146.307,146.307,55200001.0
2006-07-18 11:25:00,146.302,146.311,146.294,146.3,233300000.0
2006-07-18 11:26:00,146.303,146.329,146.303,146.329,162899997.0
2006-07-18 11:27:00,146.318,146.32,146.274,146.274,92000000.0
2006-07-18 11:28:00,146.261,146.261,146.237,146.242,70300000.0
2006-07-18 11:29:00,146.244,146.248,146.23,146.231,114700000.0
2006-07-18 11:30:00,146.241,146.252,146.223,146.223,110800000.0
2006-07-18 11:31:00,146.232,146.234,146.217,146.232,132000000.0
2006-07-18 11:32:00,146.23,146.247,146.226,146.247,70100000.0
2006-07-18 11:33:00,146.259,146.262,146.255,146.26,147399998.0
2006-07-18 11:34:00,146.27,146.277,146.258,146.272,120299998.0
2006-07-18 11:35:00,146.274,146.285,146.274,146.278,102799999.0
2006-07-18 11:36:00,146.298,146.31,146.289,146.297,140800003.0
2006-07-18 11:37:00,146.295,146.303,146.286,146.298,97200000.0
2006-07-18 11:38:00,146.3,146.314,146.3,146.304,82700000.0
2006-07-18 11:39:00,146.305,146.305,146.288,146.296,128499998.0
2006-07-18 11:40:00,146.286,146.294,146.279,146.294,35200000.0
2006-07-18 11:41:00,146.306,146.322,146.294,146.318,61100000.0
2006-07-18 11:42:00,146.332,146.342,146.327,146.342,101200002.0
2006-07-18 11:43:00,146.343,146.345,146.328,146.336,132799997.0
2006-07-18 11:44:00,146.345,146.358,146.341,146.341,59200001.0
2006-07-18 11:45:00,146.333,146.351,146.325,146.346,131900001.0
2006-07-18 11:46:00,146.337,146.337,146.328,146.334,79399999.0
2006-07-18 11:47:00,146.328,146.337,146.321,146.321,151799999.0
2006-07-18 11:48:00,146.323,146.333,146.315,146.326,82099999.0
2006-07-18 11:49:00,146.321,146.335,146.32,146.335,102699999.0
2006-07-18 11:50:00,146.327,146.342,146.327,146.342,70300000.0
2006-07-18 11:51:00,146.344,146.353,146.344,146.352,112099997.0
2006-07-18 11:52:00,146.351,146.376,146.351,146.369,95600000.0
2006-07-18 11:53:00,146.372,146.4,146.37,146.4,114199999.0
2006-07-18 11:54:00,146.4,146.4,146.379,146.389,70900001.0
2006-07-18 11:55:00,146.394,146.414,146.379,146.413,148099999.0
2006-07-18 11:56:00,146.421,146.431,146.414,146.424,73400001.0
2006-07-18 11:57:00,146.431,146.44,146.413,146.435,98600000.0
2006-07-18 11:58:00,146.448,146.476,146.448,146.476,77200001.0
2006-07-18 11:59:00,146.491,146.502,146.485,146.49,82399999.0
2006-07-18 12:00:00,146.48,146.48,146.45,146.461,144900001.0
2006-07-18 12:01:00,146.46,146.476,146.46,146.476,147600003.0
2006-07-18 12:02:00,146.482,146.487,146.457,146.458,91200001.0
2006-07-18 12:03:00,146.46,146.467,146.455,146.467,70100000.0
2006-07-18 12:04:00,146.475,146.475,146.465,146.475,61600001.0
2006-07-18 12:05:00,146.473,146.488,146.471,146.471,89000002.0
2006-07-18 12:06:00,146.475,146.482,146.469,146.473,100600000.0
2006-07-18 12:07:00,146.468,146.486,146.468,146.486,59700000.0
2006-07-18 12:08:00,146.481,146.488,146.48,146.48,63799998.0
2006-07-18 12:09:00,146.486,146.5,146.486,146.489,93100000.0
2006-07-18 12:10:00,146.496,146.503,146.481,146.481,52000000.0
2006-07-18 12:11:00,146.481,146.489,146.479,146.489,63600001.0
2006-07-18 12:12:00,146.486,146.492,146.482,146.492,88900001.0
2006-07-18 12:13:00,146.492,146.509,146.492,146.503,79500000.0
2006-07-18 12:14:00,146.507,146.509,146.489,146.507,119000001.0
2006-07-18 12:15:00,146.51,146.526,146.504,146.512,90200001.0
2006-07-18 12:16:00,146.513,146.523,146.508,146.518,80700000.0
2006-07-18 12:17:00,146.507,146.515,146.498,146.507,131700003.0
2006-07-18 12:18:00,146.517,146.547,146.517,146.547,72800000.0
2006-07-18 12:19:00,146.552,146.57,146.552,146.568,92700002.0
2006-07-18 12:20:00,146.572,146.585,146.572,146.585,70000000.0
2006-07-18 12:21:00,146.577,146.587,146.574,146.574,76300000.0
2006-07-18 12:22:00,146.561,146.561,146.529,146.54,159999998.0
2006-07-18 12:23:00,146.537,146.537,146.525,146.533,64000000.0
2006-07-18 12:24:00,146.532,146.543,146.528,146.543,67900000.0
2006-07-18 12:25:00,146.549,146.564,146.536,146.539,67000000.0
2006-07-18 12:26:00,146.542,146.544,146.526,146.528,128500000.0
2006-07-18 12:27:00,146.524,146.54,146.524,146.525,48000000.0
2006-07-18 12:28:00,146.511,146.511,146.496,146.497,70000002.0
2006-07-18 12:29:00,146.504,146.507,146.491,146.507,63899999.0
2006-07-18 12:30:00,146.507,146.516,146.481,146.481,92600000.0
2006-07-18 12:31:00,146.48,146.488,146.478,146.478,53900000.0
2006-07-18 12:32:00,146.473,146.473,146.437,146.445,111600000.0
2006-07-18 12:33:00,146.454,146.505,146.449,146.505,99099999.0
2006-07-18 12:34:00,146.503,146.51,146.499,146.51,134500002.0
2006-07-18 12:35:00,146.512,146.52,146.48,146.48,110000000.0
2006-07-18 12:36:00,146.487,146.494,146.479,146.483,156700001.0
2006-07-18 12:37:00,146.474,146.474,146.459,146.459,69600001.0
2006-07-18 12:38:00,146.467,146.492,146.467,146.485,71400000.0
2006-07-18 12:39:00,146.504,146.519,146.501,146.519,24900000.0
2006-07-18 12:40:00,146.546,146.582,146.541,146.582,72700001.0
2006-07-18 12:41:00,146.576,146.613,146.576,146.594,139499999.0
2006-07-18 12:42:00,146.583,146.59,146.57,146.582,27499999.0
2006-07-18 12:43:00,146.61,146.644,146.61,146.644,120300002.0
2006-07-18 12:44:00,146.633,146.633,146.602,146.613,53600000.0
2006-07-18 12:45:00,146.624,146.624,146.616,146.617,99899998.0
2006-07-18 12:46:00,146.62,146.622,146.603,146.603,90299999.0
2006-07-18 12:47:00,146.587,146.587,146.57,146.573,112299997.0
2006-07-18 12:48:00,146.585,146.585,146.57,146.584,127700002.0
2006-07-18 12:49:00,146.585,146.588,146.536,146.537,83200000.0
2006-07-18 12:50:00,146.547,146.553,146.541,146.552,110200000.0
2006-07-18 12:51:00,146.553,146.553,146.525,146.525,47199999.0
2006-07-18 12:52:00,146.521,146.523,146.497,146.497,151899997.0
2006-07-18 12:53:00,146.507,146.507,146.479,146.496,116399998.0
2006-07-18 12:54:00,146.485,146.502,146.485,146.496,102800000.0
2006-07-18 12:55:00,146.495,146.506,146.493,146.506,76599999.0
2006-07-18 12:56:00,146.506,146.523,146.505,146.519,145299995.0
2006-07-18 12:57:00,146.515,146.53,146.511,146.523,110899999.0
2006-07-18 12:58:00,146.518,146.536,146.517,146.533,137299997.0
2006-07-18 12:59:00,146.537,146.552,146.529,146.552,130400000.0
2006-07-18 13:00:00,146.548,146.56,146.547,146.558,119600000.0
2006-07-18 13:01:00,146.547,146.559,146.536,146.536,183900001.0
2006-07-18 13:02:00,146.546,146.577,146.546,146.575,68699999.0
2006-07-18 13:03:00,146.571,146.571,146.553,146.553,87600002.0
2006-07-18 13:04:00,146.559,146.565,146.554,146.559,108799999.0
2006-07-18 13:05:00,146.548,146.567,146.548,146.565,39100001.0
2006-07-18 13:06:00,146.568,146.573,146.552,146.561,121100001.0
2006-07-18 13:07:00,146.565,146.575,146.565,146.575,31000000.0
2006-07-18 13:08:00,146.576,146.582,146.57,146.578,108899997.0
2006-07-18 13:09:00,146.582,146.585,146.575,146.585,102100000.0
2006-07-18 13:10:00,146.576,146.606,146.576,146.605,126799998.0
2006-07-18 13:11:00,146.599,146.599,146.584,146.586,67199999.0
2006-07-18 13:12:00,146.589,146.598,146.589,146.595,85899997.0
2006-07-18 13:13:00,146.592,146.592,146.576,146.585,166499998.0
2006-07-18 13:14:00,146.575,146.579,146.569,146.572,69700001.0
2006-07-18 13:15:00,146.568,146.575,146.559,146.56,118299998.0
2006-07-18 13:16:00,146.568,146.598,146.559,146.598,143600001.0
2006-07-18 13:17:00,146.612,146.626,146.603,146.603,64500000.0
2006-07-18 13:18:00,146.615,146.651,146.615,146.639,88000000.0
2006-07-18 13:19:00,146.625,146.633,146.62,146.625,114000000.0
2006-07-18 13:20:00,146.623,146.636,146.621,146.621,212499997.0
2006-07-18 13:21:00,146.616,146.627,146.581,146.581,35400000.0
2006-07-18 13:22:00,146.589,146.605,146.589,146.599,69499999.0
2006-07-18 13:23:00,146.595,146.595,146.575,146.586,103800001.0
2006-07-18 13:24:00,146.582,146.605,146.581,146.605,108800000.0
2006-07-18 13:25:00,146.607,146.615,146.602,146.606,98999999.0
2006-07-18 13:26:00,146.606,146.615,146.605,146.61,87899999.0
2006-07-18 13:27:00,146.61,146.621,146.61,146.618,94100003.0
2006-07-18 13:28:00,146.611,146.615,146.603,146.615,144200002.0
2006-07-18 13:29:00,146.612,146.615,146.605,146.605,77500000.0
2006-07-18 13:30:00,146.605,146.618,146.605,146.618,77999998.0
2006-07-18 13:31:00,146.613,146.646,146.611,146.639,67500000.0
2006-07-18 13:32:00,146.618,146.638,146.618,146.626,43100000.0
2006-07-18 13:33:00,146.629,146.629,146.608,146.618,112099998.0
2006-07-18 13:34:00,146.613,146.625,146.609,146.623,90299998.0
2006-07-18 13:35:00,146.615,146.628,146.615,146.619,124499999.0
2006-07-18 13:36:00,146.616,146.618,146.607,146.607,73500001.0
2006-07-18 13:37:00,146.61,146.624,146.606,146.621,105399999.0
2006-07-18 13:38:00,146.618,146.619,146.608,146.617,86199999.0
2006-07-18 13:39:00,146.619,146.623,146.613,146.613,52600000.0
2006-07-18 13:40:00,146.61,146.623,146.61,146.621,88700002.0
2006-07-18 13:41:00,146.627,146.628,146.618,146.628,66300001.0
2006-07-18 13:42:00,146.614,146.614,146.581,146.583,57100000.0
2006-07-18 13:43:00,146.572,146.575,146.557,146.563,104599999.0
2006-07-18 13:44:00,146.557,146.564,146.554,146.557,104500000.0
2006-07-18 13:45:00,146.555,146.562,146.55,146.55,68599998.0
2006-07-18 13:46:00,146.563,146.575,146.561,146.575,134000000.0
2006-07-18 13:47:00,146.566,146.569,146.547,146.556,128599999.0
2006-07-18 13:48:00,146.556,146.573,146.556,146.562,90099999.0
2006-07-18 13:49:00,146.557,146.569,146.557,146.569,65700000.0
2006-07-18 13:50:00,146.575,146.597,146.575,146.59,53599999.0
2006-07-18 13:51:00,146.593,146.597,146.58,146.582,135799999.0
2006-07-18 13:52:00,146.575,146.584,146.56,146.584,111999998.0
2006-07-18 13:53:00,146.586,146.599,146.577,146.577,68800000.0
2006-07-18 13:54:00,146.569,146.577,146.565,146.575,107700000.0
2006-07-18 13:55:00,146.571,146.573,146.564,146.567,59900000.0
2006-07-18 13:56:00,146.572,146.583,146.564,146.564,50799999.0
2006-07-18 13:57:00,146.553,146.553,146.538,146.538,51200000.0
2006-07-18 13:58:00,146.529,146.529,146.513,146.52,42200000.0
2006-07-18 13:59:00,146.538,146.558,146.538,146.554,91899999.0
2006-07-18 14:00:00,146.568,146.606,146.568,146.602,105500000.0
2006-07-18 14:01:00,146.613,146.616,146.609,146.61,36000000.0
2006-07-18 14:02:00,146.598,146.607,146.596,146.597,115400001.0
2006-07-18 14:03:00,146.6,146.611,146.597,146.6,89500000.0
2006-07-18 14:04:00,146.601,146.601,146.586,146.595,53100000.0
2006-07-18 14:05:00,146.595,146.603,146.595,146.602,70900000.0
2006-07-18 14:06:00,146.594,146.602,146.583,146.595,86700000.0
2006-07-18 14:07:00,146.581,146.599,146.581,146.585,125299999.0
2006-07-18 14:08:00,146.594,146.599,146.584,146.585,152899996.0
2006-07-18 14:09:00,146.582,146.595,146.579,146.581,140500000.0
2006-07-18 14:10:00,146.582,146.583,146.562,146.575,72000002.0
2006-07-18 14:11:00,146.592,146.598,146.566,146.566,94900002.0
2006-07-18 14:12:00,146.586,146.59,146.546,146.546,47500000.0
2006-07-18 14:13:00,146.539,146.574,146.539,146.569,160700000.0
2006-07-18 14:14:00,146.577,146.589,146.577,146.582,82600000.0
2006-07-18 14:15:00,146.588,146.596,146.573,146.585,92700002.0
2006-07-18 14:16:00,146.572,146.579,146.571,146.574,176399996.0
2006-07-18 14:17:00,146.573,146.573,146.554,146.563,104000000.0
2006-07-18 14:18:00,146.559,146.574,146.559,146.57,75500001.0
2006-07-18 14:19:00,146.562,146.577,146.558,146.577,81300002.0
2006-07-18 14:20:00,146.587,146.591,146.575,146.59,53500000.0
2006-07-18 14:21:00,146.58,146.593,146.58,146.583,35100000.0
2006-07-18 14:22:00,146.588,146.597,146.582,146.586,129399999.0
2006-07-18 14:23:00,146.592,146.617,146.592,146.61,76800001.0
2006-07-18 14:24:00,146.625,146.642,146.622,146.638,102000001.0
2006-07-18 14:25:00,146.626,146.668,146.626,146.668,129900001.0
2006-07-18 14:26:00,146.666,146.666,146.637,146.651,73100000.0
2006-07-18 14:27:00,146.646,146.664,146.629,146.655,197300004.0
2006-07-18 14:28:00,146.649,146.664,146.645,146.656,100399998.0
2006-07-18 14:29:00,146.651,146.659,146.637,146.637,52800000.0
2006-07-18 14:30:00,146.599,146.599,146.544,146.561,86999999.0
2006-07-18 14:31:00,146.597,146.6,146.56,146.595,89000001.0
2006-07-18 14:32:00,146.597,146.63,146.589,146.615,85599999.0
2006-07-18 14:33:00,146.598,146.614,146.594,146.61,44500000.0
2006-07-18 14:34:00,146.614,146.62,146.592,146.602,84400001.0
2006-07-18 14:35:00,146.627,146.676,146.627,146.676,138199998.0
2006-07-18 14:36:00,146.668,146.676,146.649,146.653,139600002.0
2006-07-18 14:37:00,146.644,146.644,146.619,146.63,89400004.0
2006-07-18 14:38:00,146.618,146.637,146.612,146.616,142699999.0
2006-07-18 14:39:00,146.611,146.632,146.611,146.631,79500000.0
2006-07-18 14:40:00,146.62,146.627,146.601,146.615,96700002.0
2006-07-18 14:41:00,146.606,146.618,146.603,146.613,123900001.0
2006-07-18 14:42:00,146.611,146.623,146.606,146.617,76400000.0
2006-07-18 14:43:00,146.621,146.658,146.616,146.65,132499998.0
2006-07-18 14:44:00,146.682,146.691,146.673,146.68,104000001.0
2006-07-18 14:45:00,146.669,146.672,146.654,146.665,119699997.0
2006-07-18 14:46:00,146.672,146.678,146.662,146.664,176600001.0
2006-07-18 14:47:00,146.663,146.682,146.655,146.678,120499999.0
2006-07-18 14:48:00,146.693,146.706,146.672,146.693,93300000.0
2006-07-18 14:49:00,146.694,146.725,146.693,146.725,37300000.0
2006-07-18 14:50:00,146.717,146.72,146.704,146.713,80500000.0
2006-07-18 14:51:00,146.697,146.713,146.688,146.696,93999998.0
2006-07-18 14:52:00,146.696,146.713,146.691,146.697,89200002.0
2006-07-18 14:53:00,146.696,146.706,146.689,146.689,94300001.0
2006-07-18 14:54:00,146.693,146.745,146.687,146.745,121300001.0
2006-07-18 14:55:00,146.732,146.734,146.715,146.717,82200001.0
2006-07-18 14:56:00,146.72,146.721,146.704,146.704,115499999.0
2006-07-18 14:57:00,146.708,146.709,146.684,146.684,53199999.0
2006-07-18 14:58:00,146.67,146.696,146.67,146.685,55900001.0
2006-07-18 14:59:00,146.689,146.695,146.671,146.671,126300001.0
2006-07-18 15:00:00,146.656,146.666,146.6,146.666,57000000.0
2006-07-18 15:01:00,146.7,146.727,146.7,146.721,40500000.0
2006-07-18 15:02:00,146.703,146.724,146.703,146.713,62600000.0
2006-07-18 15:03:00,146.7,146.7,146.685,146.69,131699999.0
2006-07-18 15:04:00,146.689,146.72,146.689,146.7,100800003.0
2006-07-18 15:05:00,146.696,146.739,146.696,146.725,108699999.0
2006-07-18 15:06:00,146.737,146.753,146.734,146.735,128500002.0
2006-07-18 15:07:00,146.733,146.733,146.699,146.703,75800001.0
2006-07-18 15:08:00,146.707,146.707,146.691,146.691,69899999.0
2006-07-18 15:09:00,146.688,146.708,146.683,146.689,120599998.0
2006-07-18 15:10:00,146.689,146.714,146.689,146.704,43500000.0
2006-07-18 15:11:00,146.712,146.713,146.662,146.662,107200003.0
2006-07-18 15:12:00,146.664,146.684,146.664,146.678,118000001.0
2006-07-18 15:13:00,146.678,146.698,146.676,146.695,181500000.0
2006-07-18 15:14:00,146.692,146.704,146.682,146.685,84499999.0
2006-07-18 15:15:00,146.696,146.697,146.677,146.677,88699999.0
2006-07-18 15:16:00,146.674,146.686,146.667,146.675,63200000.0
2006-07-18 15:17:00,146.684,146.688,146.666,146.666,68199998.0
2006-07-18 15:18:00,146.67,146.687,146.658,146.665,139399998.0
2006-07-18 15:19:00,146.665,146.677,146.652,146.668,177800000.0
2006-07-18 15:20:00,146.666,146.666,146.642,146.655,121400002.0
2006-07-18 15:21:00,146.646,146.664,146.638,146.664,46600000.0
2006-07-18 15:22:00,146.69,146.717,146.69,146.717,12800000.0
2006-07-18 15:23:00,146.722,146.731,146.705,146.705,158299999.0
2006-07-18 15:24:00,146.717,146.723,146.698,146.708,69300000.0
2006-07-18 15:25:00,146.714,146.714,146.683,146.683,57500000.0
2006-07-18 15:26:00,146.692,146.7,146.665,146.693,110900002.0
2006-07-18 15:27:00,146.701,146.701,146.683,146.688,68300000.0
2006-07-18 15:28:00,146.697,146.727,146.683,146.727,65900000.0
2006-07-18 15:29:00,146.732,146.732,146.609,146.658,158499999.0
2006-07-18 15:30:00,146.653,146.679,146.651,146.657,140199999.0
2006-07-18 15:31:00,146.641,146.641,146.616,146.633,57800000.0
2006-07-18 15:32:00,146.632,146.644,146.62,146.625,91999999.0
2006-07-18 15:33:00,146.619,146.633,146.611,146.617,102000000.0
2006-07-18 15:34:00,146.61,146.633,146.61,146.623,155800002.0
2006-07-18 15:35:00,146.615,146.626,146.606,146.606,51500000.0
2006-07-18 15:36:00,146.623,146.633,146.6,146.606,156200001.0
2006-07-18 15:37:00,146.607,146.615,146.6,146.615,46200000.0
2006-07-18 15:38:00,146.595,146.595,146.578,146.578,68800001.0
2006-07-18 15:39:00,146.586,146.609,146.586,146.6,36200000.0
2006-07-18 15:40:00,146.604,146.604,146.573,146.575,46200000.0
2006-07-18 15:41:00,146.578,146.608,146.578,146.598,118100000.0
2006-07-18 15:42:00,146.599,146.63,146.599,146.63,102299998.0
2006-07-18 15:43:00,146.629,146.651,146.624,146.65,93800000.0
2006-07-18 15:44:00,146.642,146.661,146.637,146.637,174800001.0
2006-07-18 15:45:00,146.646,146.646,146.592,146.592,145400001.0
2006-07-18 15:46:00,146.565,146.577,146.556,146.56,71500000.0
2006-07-18 15:47:00,146.55,146.55,146.522,146.522,103000002.0
2006-07-18 15:48:00,146.519,146.524,146.504,146.505,131199998.0
2006-07-18 15:49:00,146.504,146.511,146.495,146.508,76800000.0
2006-07-18 15:50:00,146.511,146.52,146.51,146.517,97600001.0
2006-07-18 15:51:00,146.518,146.531,146.516,146.524,31300000.0
2006-07-18 15:52:00,146.518,146.518,146.497,146.497,51400000.0
2006-07-18 15:53:00,146.498,146.498,146.473,146.476,87099997.0
2006-07-18 15:54:00,146.483,146.503,146.483,146.497,157899997.0
2006-07-18 15:55:00,146.48,146.48,146.458,146.464,71199998.0
2006-07-18 15:56:00,146.475,146.475,146.451,146.466,162800000.0
2006-07-18 15:57:00,146.477,146.481,146.461,146.461,120800000.0
2006-07-18 15:58:00,146.459,146.481,146.459,146.481,80400000.0
2006-07-18 15:59:00,146.484,146.489,146.484,146.489,59000000.0
2006-07-18 16:00:00,146.506,146.51,146.47,146.47,78000000.0
2006-07-18 16:01:00,146.475,146.482,146.465,146.474,74200000.0
2006-07-18 16:02:00,146.472,146.474,146.438,146.438,114400001.0
2006-07-18 16:03:00,146.448,146.451,146.425,146.425,159900004.0
2006-07-18 16:04:00,146.42,146.435,146.419,146.429,116499999.0
2006-07-18 16:05:00,146.424,146.424,146.404,146.412,90499999.0
2006-07-18 16:06:00,146.413,146.415,146.399,146.402,61600000.0
2006-07-18 16:07:00,146.408,146.408,146.395,146.395,103900001.0
2006-07-18 16:08:00,146.406,146.42,146.4,146.42,154800003.0
2006-07-18 16:09:00,146.404,146.404,146.383,146.399,67200000.0
2006-07-18 16:10:00,146.397,146.406,146.383,146.398,124500003.0
2006-07-18 16:11:00,146.394,146.398,146.376,146.391,77099998.0
2006-07-18 16:12:00,146.394,146.397,146.376,146.376,128700000.0
2006-07-18 16:13:00,146.385,146.385,146.378,146.38,95899999.0
2006-07-18 16:14:00,146.381,146.381,146.363,146.379,100800000.0
2006-07-18 16:15:00,146.385,146.385,146.371,146.379,36800000.0
2006-07-18 16:16:00,146.372,146.396,146.372,146.374,115899998.0
2006-07-18 16:17:00,146.383,146.4,146.374,146.378,126600001.0
2006-07-18 16:18:00,146.377,146.385,146.371,146.38,96000002.0
2006-07-18 16:19:00,146.378,146.39,146.37,146.39,154400000.0
2006-07-18 16:20:00,146.397,146.404,146.385,146.394,132400000.0
2006-07-18 16:21:00,146.388,146.396,146.38,146.383,83400000.0
2006-07-18 16:22:00,146.37,146.389,146.369,146.369,124099999.0
2006-07-18 16:23:00,146.366,146.371,146.331,146.355,106600000.0
2006-07-18 16:24:00,146.357,146.366,146.353,146.36,44900000.0
2006-07-18 16:25:00,146.349,146.363,146.344,146.363,70299999.0
2006-07-18 16:26:00,146.363,146.363,146.354,146.354,40400000.0
2006-07-18 16:27:00,146.345,146.345,146.327,146.329,32500000.0
2006-07-18 16:28:00,146.318,146.318,146.291,146.291,58600000.0
2006-07-18 16:29:00,146.282,146.304,146.282,146.3,71700000.0
2006-07-18 16:30:00,146.32,146.394,146.32,146.392,53500000.0
2006-07-18 16:31:00,146.395,146.425,146.395,146.425,92800000.0
2006-07-18 16:32:00,146.421,146.421,146.401,146.404,88499999.0
2006-07-18 16:33:00,146.396,146.411,146.377,146.387,114199999.0
2006-07-18 16:34:00,146.376,146.376,146.334,146.345,158699998.0
2006-07-18 16:35:00,146.362,146.393,146.362,146.384,61499999.0
2006-07-18 16:36:00,146.382,146.395,146.362,146.383,68000000.0
2006-07-18 16:37:00,146.395,146.408,146.367,146.37,91299999.0
2006-07-18 16:38:00,146.398,146.468,146.398,146.468,57399999.0
2006-07-18 16:39:00,146.466,146.512,146.466,146.512,75700000.0
2006-07-18 16:40:00,146.497,146.516,146.473,146.479,159100001.0
2006-07-18 16:41:00,146.48,146.486,146.452,146.452,102199999.0
2006-07-18 16:42:00,146.452,146.487,146.446,146.478,77800001.0
2006-07-18 16:43:00,146.477,146.482,146.455,146.455,137399997.0
2006-07-18 16:44:00,146.451,146.462,146.433,146.445,120800000.0
2006-07-18 16:45:00,146.449,146.451,146.433,146.445,92500000.0
2006-07-18 16:46:00,146.441,146.479,146.408,146.479,122200000.0
2006-07-18 16:47:00,146.49,146.543,146.48,146.543,76000001.0
2006-07-18 16:48:00,146.547,146.572,146.533,146.57,52500000.0
2006-07-18 16:49:00,146.558,146.577,146.552,146.559,148400002.0
2006-07-18 16:50:00,146.571,146.582,146.556,146.574,72899999.0
2006-07-18 16:51:00,146.585,146.59,146.58,146.588,91100002.0
2006-07-18 16:52:00,146.578,146.578,146.549,146.549,142300002.0
2006-07-18 16:53:00,146.548,146.571,146.541,146.566,74199999.0
2006-07-18 16:54:00,146.558,146.567,146.541,146.544,109499999.0
2006-07-18 16:55:00,146.547,146.553,146.539,146.54,111099999.0
2006-07-18 16:56:00,146.552,146.561,146.543,146.543,127299999.0
2006-07-18 16:57:00,146.552,146.566,146.552,146.564,84399997.0
2006-07-18 16:58:00,146.571,146.58,146.561,146.566,151799999.0
2006-07-18 16:59:00,146.58,146.58,146.548,146.551,90200001.0
2006-07-18 17:00:00,146.563,146.566,146.537,146.546,117100001.0
2006-07-18 17:01:00,146.547,146.559,146.539,146.555,109900001.0
2006-07-18 17:02:00,146.57,146.578,146.563,146.563,72700001.0
2006-07-18 17:03:00,146.55,146.559,146.523,146.529,113100002.0
2006-07-18 17:04:00,146.534,146.562,146.534,146.55,150900000.0
2006-07-18 17:05:00,146.557,146.566,146.549,146.563,85699999.0
2006-07-18 17:06:00,146.573,146.586,146.56,146.574,115300000.0
2006-07-18 17:07:00,146.584,146.598,146.58,146.58,116600000.0
2006-07-18 17:08:00,146.589,146.618,146.589,146.59,179299999.0
2006-07-18 17:09:00,146.582,146.585,146.568,146.575,55900000.0
2006-07-18 17:10:00,146.575,146.596,146.569,146.569,94299999.0
2006-07-18 17:11:00,146.572,146.575,146.563,146.566,93700000.0
2006-07-18 17:12:00,146.563,146.581,146.563,146.574,194300002.0
2006-07-18 17:13:00,146.568,146.593,146.568,146.579,111999999.0
2006-07-18 17:14:00,146.579,146.594,146.575,146.594,22800000.0
2006-07-18 17:15:00,146.588,146.588,146.575,146.58,72700001.0
2006-07-18 17:16:00,146.569,146.57,146.554,146.558,72000000.0
2006-07-18 17:17:00,146.554,146.593,146.554,146.593,82100001.0
2006-07-18 17:18:00,146.585,146.585,146.553,146.554,81599999.0
2006-07-18 17:19:00,146.556,146.584,146.547,146.584,70899999.0
2006-07-18 17:20:00,146.588,146.588,146.573,146.573,81600000.0
2006-07-18 17:21:00,146.58,146.586,146.572,146.572,120699999.0
2006-07-18 17:22:00,146.561,146.568,146.557,146.56,113100000.0
2006-07-18 17:23:00,146.569,146.599,146.569,146.575,82400000.0
2006-07-18 17:24:00,146.578,146.582,146.57,146.577,92699999.0
2006-07-18 17:25:00,146.577,146.583,146.571,146.579,83800000.0
2006-07-18 17:26:00,146.58,146.581,146.567,146.567,52500000.0
2006-07-18 17:27:00,146.561,146.566,146.558,146.565,180599996.0
2006-07-18 17:28:00,146.563,146.583,146.563,146.573,105399999.0
2006-07-18 17:29:00,146.568,146.568,146.555,146.562,27700000.0
2006-07-18 17:30:00,146.558,146.575,146.555,146.572,117100002.0
2006-07-18 17:31:00,146.578,146.579,146.566,146.573,72200000.0
2006-07-18 17:32:00,146.582,146.597,146.546,146.597,159799998.0
2006-07-18 17:33:00,146.612,146.629,146.612,146.628,125800000.0
2006-07-18 17:34:00,146.632,146.632,146.587,146.589,118800000.0
2006-07-18 17:35:00,146.595,146.604,146.59,146.59,96499998.0
2006-07-18 17:36:00,146.595,146.6,146.593,146.593,45300000.0
2006-07-18 17:37:00,146.589,146.608,146.589,146.605,106400001.0
2006-07-18 17:38:00,146.612,146.612,146.595,146.601,147899999.0
2006-07-18 17:39:00,146.59,146.602,146.59,146.602,77700000.0
2006-07-18 17:40:00,146.597,146.599,146.595,146.595,60900000.0
2006-07-18 17:41:00,146.591,146.594,146.578,146.584,181900002.0
2006-07-18 17:42:00,146.59,146.595,146.583,146.595,16600000.0
2006-07-18 17:43:00,146.61,146.616,146.603,146.608,117399998.0
2006-07-18 17:44:00,146.606,146.606,146.583,146.595,95099999.0
2006-07-18 17:45:00,146.593,146.595,146.584,146.593,97499998.0
2006-07-18 17:46:00,146.597,146.604,146.584,146.604,100800000.0
2006-07-18 17:47:00,146.613,146.632,146.613,146.631,37900000.0
2006-07-18 17:48:00,146.626,146.66,146.625,146.66,129200001.0
2006-07-18 17:49:00,146.652,146.68,146.65,146.676,123700000.0
2006-07-18 17:50:00,146.683,146.686,146.654,146.66,192500005.0
2006-07-18 17:51:00,146.671,146.691,146.662,146.69,113700002.0
2006-07-18 17:52:00,146.7,146.7,146.682,146.695,75999999.0
2006-07-18 17:53:00,146.7,146.712,146.693,146.706,240500000.0
2006-07-18 17:54:00,146.71,146.732,146.706,146.729,97499999.0
2006-07-18 17:55:00,146.717,146.718,146.694,146.708,89499999.0
2006-07-18 17:56:00,146.721,146.75,146.721,146.741,120399999.0
2006-07-18 17:57:00,146.754,146.784,146.754,146.776,115899997.0
2006-07-18 17:58:00,146.782,146.787,146.768,146.768,133800000.0
2006-07-18 17:59:00,146.764,146.778,146.764,146.776,69500000.0
2006-07-18 18:00:00,146.785,146.795,146.758,146.76,68399999.0
2006-07-18 18:01:00,146.759,146.782,146.759,146.78,1393599987.0
2006-07-18 18:02:00,146.784,146.791,146.762,146.77,2119899986.0
2006-07-18 18:03:00,146.773,146.773,146.743,146.751,1867999994.0
2006-07-18 18:04:00,146.755,146.781,146.754,146.769,1622399997.0
2006-07-18 18:05:00,146.77,146.809,146.767,146.809,2076200001.0
2006-07-18 18:06:00,146.81,146.817,146.802,146.81,1068900002.0
2006-07-18 18:07:00,146.812,146.852,146.812,146.852,1837899993.0
2006-07-18 18:08:00,146.857,146.876,146.856,146.864,1711100002.0
2006-07-18 18:09:00,146.869,146.892,146.869,146.872,1438699999.0
2006-07-18 18:10:00,146.88,146.89,146.866,146.888,833399999.0
2006-07-18 18:11:00,146.895,146.907,146.887,146.905,683099997.0
2006-07-18 18:12:00,146.907,146.907,146.861,146.864,903999999.0
2006-07-18 18:13:00,146.863,146.871,146.844,146.847,1168999994.0
2006-07-18 18:14:00,146.847,146.852,146.842,146.842,1645500000.0
2006-07-18 18:15:00,146.85,146.865,146.846,146.852,1684999998.0
2006-07-18 18:16:00,146.852,146.879,146.852,146.859,1302500000.0
2006-07-18 18:17:00,146.862,146.867,146.854,146.858,695900001.0
2006-07-18 18:18:00,146.863,146.873,146.854,146.873,594100000.0
2006-07-18 18:19:00,146.874,146.874,146.859,146.864,620999995.0
2006-07-18 18:20:00,146.869,146.902,146.869,146.878,1444500013.0
2006-07-18 18:21:00,146.88,146.898,146.88,146.885,1178700004.0
2006-07-18 18:22:00,146.883,146.898,146.874,146.898,976499996.0
2006-07-18 18:23:00,146.893,146.895,146.879,146.895,1425700005.0
2006-07-18 18:24:00,146.891,146.901,146.883,146.894,1208799998.0
2006-07-18 18:25:00,146.899,146.899,146.871,146.873,1196800000.0
2006-07-18 18:26:00,146.875,146.882,146.862,146.87,932700002.0
2006-07-18 18:27:00,146.865,146.865,146.847,146.856,536500000.0
2006-07-18 18:28:00,146.855,146.863,146.844,146.858,792599994.0
2006-07-18 18:29:00,146.86,146.876,146.859,146.87,632999999.0
2006-07-18 18:30:00,146.875,146.905,146.875,146.9,513500001.0
2006-07-18 18:31:00,146.898,146.905,146.886,146.905,939799999.0
2006-07-18 18:32:00,146.9,146.934,146.894,146.894,1273599992.0
2006-07-18 18:33:00,146.896,146.93,146.896,146.927,1425700004.0
2006-07-18 18:34:00,146.933,146.957,146.913,146.923,1175499997.0
2006-07-18 18:35:00,146.924,146.939,146.894,146.905,1217499997.0
2006-07-18 18:36:00,146.909,146.926,146.907,146.925,747400003.0
2006-07-18 18:37:00,146.922,146.927,146.9,146.9,732999993.0
2006-07-18 18:38:00,146.898,146.907,146.881,146.907,355899997.0
2006-07-18 18:39:00,146.908,146.908,146.886,146.89,332799998.0
2006-07-18 18:40:00,146.89,146.901,146.865,146.865,1064699997.0
2006-07-18 18:41:00,146.864,146.873,146.831,146.843,480899999.0
2006-07-18 18:42:00,146.845,146.884,146.834,146.868,755600002.0
2006-07-18 18:43:00,146.865,146.869,146.848,146.848,303000003.0
2006-07-18 18:44:00,146.838,146.855,146.819,146.829,323900001.0
2006-07-18 18:45:00,146.818,146.829,146.799,146.81,327499997.0
2006-07-18 18:46:00,146.813,146.83,146.806,146.825,548499998.0
2006-07-18 18:47:00,146.823,146.832,146.809,146.824,156400002.0
2006-07-18 18:48:00,146.826,146.832,146.81,146.819,512600003.0
2006-07-18 18:49:00,146.819,146.83,146.812,146.814,776599997.0
2006-07-18 18:50:00,146.805,146.805,146.764,146.774,731799998.0
2006-07-18 18:51:00,146.775,146.801,146.775,146.791,579999995.0
2006-07-18 18:52:00,146.79,146.797,146.778,146.789,725799999.0
2006-07-18 18:53:00,146.79,146.798,146.782,146.793,1053799990.0
2006-07-18 18:54:00,146.795,146.808,146.784,146.789,949800008.0
2006-07-18 18:55:00,146.79,146.807,146.788,146.791,743900000.0
2006-07-18 18:56:00,146.792,146.815,146.792,146.805,460200000.0
2006-07-18 18:57:00,146.814,146.833,146.812,146.82,620799999.0
2006-07-18 18:58:00,146.818,146.828,146.81,146.82,813299994.0
2006-07-18 18:59:00,146.826,146.838,146.823,146.838,1111099996.0
2006-07-18 19:00:00,146.834,146.86,146.824,146.824,336599999.0
2006-07-18 19:01:00,146.817,146.834,146.81,146.832,283399997.0
2006-07-18 19:02:00,146.833,146.846,146.833,146.84,231699998.0
2006-07-18 19:03:00,146.835,146.859,146.835,146.84,613100000.0
2006-07-18 19:04:00,146.833,146.837,146.815,146.837,562300000.0
2006-07-18 19:05:00,146.846,146.856,146.834,146.838,668199999.0
2006-07-18 19:06:00,146.844,146.852,146.838,146.843,828899997.0
2006-07-18 19:07:00,146.839,146.839,146.821,146.822,876699989.0
2006-07-18 19:08:00,146.827,146.837,146.822,146.83,740099997.0
2006-07-18 19:09:00,146.822,146.838,146.808,146.836,856300003.0
2006-07-18 19:10:00,146.85,146.866,146.844,146.848,192699999.0
2006-07-18 19:11:00,146.843,146.851,146.835,146.835,289600001.0
2006-07-18 19:12:00,146.84,146.855,146.839,146.855,335599997.0
2006-07-18 19:13:00,146.858,146.877,146.858,146.877,94699999.0
2006-07-18 19:14:00,146.874,146.877,146.863,146.866,445299998.0
2006-07-18 19:15:00,146.86,146.88,146.86,146.878,737100001.0
2006-07-18 19:16:00,146.876,146.876,146.861,146.867,414999997.0
2006-07-18 19:17:00,146.86,146.87,146.857,146.857,440100001.0
2006-07-18 19:18:00,146.869,146.886,146.867,146.867,320800002.0
2006-07-18 19:19:00,146.866,146.884,146.865,146.872,642899995.0
2006-07-18 19:20:00,146.875,146.884,146.86,146.866,281699999.0
2006-07-18 19:21:00,146.87,146.874,146.858,146.865,640300006.0
2006-07-18 19:22:00,146.863,146.876,146.858,146.862,209800006.0
2006-07-18 19:23:00,146.872,146.874,146.858,146.862,1176700001.0
2006-07-18 19:24:00,146.86,146.871,146.855,146.865,594899999.0
2006-07-18 19:25:00,146.862,146.863,146.841,146.853,559099997.0
2006-07-18 19:26:00,146.86,146.871,146.857,146.857,1236800002.0
2006-07-18 19:27:00,146.856,146.871,146.853,146.865,930000001.0
2006-07-18 19:28:00,146.865,146.865,146.845,146.852,451999998.0
2006-07-18 19:29:00,146.85,146.856,146.84,146.842,323099999.0
2006-07-18 19:30:00,146.842,146.85,146.838,146.84,695199999.0
2006-07-18 19:31:00,146.838,146.852,146.838,146.847,726799997.0
2006-07-18 19:32:00,146.845,146.858,146.841,146.844,654800000.0
2006-07-18 19:33:00,146.839,146.847,146.828,146.847,600400002.0
2006-07-18 19:34:00,146.852,146.856,146.839,146.844,807399992.0
2006-07-18 19:35:00,146.842,146.857,146.836,146.836,640299997.0
2006-07-18 19:36:00,146.839,146.846,146.825,146.835,444199996.0
2006-07-18 19:37:00,146.827,146.828,146.821,146.821,53999999.0
2006-07-18 19:38:00,146.824,146.829,146.816,146.825,572299995.0
2006-07-18 19:39:00,146.823,146.824,146.804,146.81,602299995.0
2006-07-18 19:40:00,146.813,146.819,146.794,146.819,438000002.0
2006-07-18 19:41:00,146.817,146.829,146.808,146.808,807099991.0
2006-07-18 19:42:00,146.809,146.817,146.796,146.802,552999993.0
2006-07-18 19:43:00,146.807,146.815,146.801,146.801,125999998.0
2006-07-18 19:44:00,146.801,146.815,146.801,146.812,531200000.0
2006-07-18 19:45:00,146.814,146.819,146.808,146.81,123100002.0
2006-07-18 19:46:00,146.809,146.813,146.799,146.801,372300001.0
2006-07-18 19:47:00,146.803,146.819,146.803,146.813,182800000.0
2006-07-18 19:48:00,146.807,146.807,146.786,146.788,662599997.0
2006-07-18 19:49:00,146.79,146.79,146.77,146.77,396799998.0
2006-07-18 19:50:00,146.775,146.785,146.767,146.772,374999996.0
2006-07-18 19:51:00,146.772,146.782,146.767,146.782,473800003.0
2006-07-18 19:52:00,146.787,146.787,146.768,146.772,488800003.0
2006-07-18 19:53:00,146.775,146.781,146.769,146.772,498999993.0
2006-07-18 19:54:00,146.773,146.785,146.772,146.78,357799999.0
2006-07-18 19:55:00,146.781,146.786,146.768,146.77,261300000.0
2006-07-18 19:56:00,146.767,146.767,146.754,146.758,423999997.0
2006-07-18 19:57:00,146.749,146.767,146.749,146.755,514799996.0
2006-07-18 19:58:00,146.761,146.772,146.757,146.76,664999999.0
2006-07-18 19:59:00,146.763,146.785,146.762,146.775,589000001.0
2006-07-18 20:00:00,146.787,146.787,146.766,146.777,242000003.0
2006-07-18 20:01:00,146.778,146.786,146.767,146.772,404000002.0
2006-07-18 20:02:00,146.775,146.813,146.775,146.805,355999999.0
2006-07-18 20:03:00,146.813,146.83,146.808,146.808,297200002.0
2006-07-18 20:04:00,146.805,146.814,146.787,146.796,284799999.0
2006-07-18 20:05:00,146.784,146.797,146.768,146.768,729800000.0
2006-07-18 20:06:00,146.771,146.778,146.761,146.765,545500001.0
2006-07-18 20:07:00,146.758,146.77,146.735,146.735,200799997.0
2006-07-18 20:08:00,146.73,146.736,146.723,146.726,518800002.0
2006-07-18 20:09:00,146.725,146.739,146.723,146.731,445999999.0
2006-07-18 20:10:00,146.727,146.733,146.722,146.73,319599996.0
2006-07-18 20:11:00,146.731,146.731,146.713,146.728,757299993.0
2006-07-18 20:12:00,146.728,146.73,146.709,146.721,822899998.0
2006-07-18 20:13:00,146.726,146.737,146.724,146.737,317199996.0
2006-07-18 20:14:00,146.74,146.75,146.737,146.739,492500000.0
2006-07-18 20:15:00,146.743,146.744,146.721,146.725,601099997.0
2006-07-18 20:16:00,146.726,146.753,146.726,146.745,713199997.0
2006-07-18 20:17:00,146.741,146.748,146.725,146.748,272400000.0
2006-07-18 20:18:00,146.752,146.752,146.722,146.728,122200001.0
2006-07-18 20:19:00,146.72,146.72,146.693,146.7,400900004.0
2006-07-18 20:20:00,146.702,146.707,146.694,146.704,159300000.0
2006-07-18 20:21:00,146.705,146.714,146.682,146.685,401700001.0
2006-07-18 20:22:00,146.679,146.741,146.679,146.735,526099996.0
2006-07-18 20:23:00,146.739,146.749,146.724,146.73,523199998.0
2006-07-18 20:24:00,146.745,146.745,146.729,146.741,350199997.0
2006-07-18 20:25:00,146.746,146.753,146.742,146.745,421300002.0
2006-07-18 20:26:00,146.743,146.77,146.728,146.762,447699999.0
2006-07-18 20:27:00,146.766,146.774,146.755,146.773,832299992.0
2006-07-18 20:28:00,146.765,146.779,146.757,146.773,1098800008.0
2006-07-18 20:29:00,146.773,146.777,146.757,146.777,892100003.0
2006-07-18 20:30:00,146.779,146.798,146.776,146.798,1455399992.0
2006-07-18 20:31:00,146.8,146.808,146.788,146.792,1350200004.0
2006-07-18 20:32:00,146.786,146.786,146.76,146.77,1100499993.0
2006-07-18 20:33:00,146.768,146.785,146.759,146.785,406099999.0
2006-07-18 20:34:00,146.781,146.781,146.755,146.775,462499996.0
2006-07-18 20:35:00,146.785,146.796,146.776,146.784,342999997.0
2006-07-18 20:36:00,146.78,146.789,146.771,146.786,526599998.0
2006-07-18 20:37:00,146.791,146.803,146.783,146.8,461300001.0
2006-07-18 20:38:00,146.805,146.805,146.781,146.8,930999993.0
2006-07-18 20:39:00,146.802,146.811,146.788,146.802,863899996.0
2006-07-18 20:40:00,146.798,146.807,146.781,146.797,1300599996.0
2006-07-18 20:41:00,146.8,146.81,146.791,146.803,421200005.0
2006-07-18 20:42:00,146.807,146.822,146.804,146.822,343400004.0
2006-07-18 20:43:00,146.821,146.821,146.798,146.811,550299998.0
2006-07-18 20:44:00,146.809,146.817,146.785,146.785,921600003.0
2006-07-18 20:45:00,146.786,146.795,146.773,146.778,663999992.0
2006-07-18 20:46:00,146.785,146.8,146.775,146.8,690899993.0
2006-07-18 20:47:00,146.802,146.814,146.791,146.799,675600003.0
2006-07-18 20:48:00,146.801,146.835,146.797,146.818,502599996.0
2006-07-18 20:49:00,146.826,146.845,146.817,146.845,412300003.0
2006-07-18 20:50:00,146.842,146.853,146.811,146.825,1138600002.0
2006-07-18 20:51:00,146.83,146.853,146.83,146.834,537400001.0
2006-07-18 20:52:00,146.826,146.826,146.806,146.81,184400000.0
2006-07-18 20:53:00,146.804,146.805,146.781,146.804,1097400001.0
2006-07-18 20:54:00,146.795,146.795,146.776,146.782,197000000.0
2006-07-18 20:55:00,146.77,146.77,146.747,146.756,882100002.0
2006-07-18 20:56:00,146.75,146.779,146.75,146.763,828599999.0
2006-07-18 20:57:00,146.768,146.793,146.767,146.779,639900001.0
2006-07-18 20:58:00,146.785,146.796,146.771,146.771,1391199995.0
2006-07-18 20:59:00,146.772,146.813,146.772,146.797,1099900005.0
2006-07-18 21:00:00,146.794,146.799,146.78,146.782,1085699995.0
2006-07-18 21:01:00,146.791,146.798,146.783,146.796,845699998.0
2006-07-18 21:02:00,146.792,146.805,146.788,146.79,428299998.0
2006-07-18 21:03:00,146.788,146.798,146.777,146.777,919100006.0
2006-07-18 21:04:00,146.773,146.777,146.759,146.768,524800001.0
2006-07-18 21:05:00,146.77,146.776,146.76,146.768,485900000.0
2006-07-18 21:06:00,146.762,146.773,146.76,146.767,671100006.0
2006-07-18 21:07:00,146.771,146.779,146.755,146.77,480400000.0
2006-07-18 21:08:00,146.772,146.786,146.772,146.772,421099998.0
2006-07-18 21:09:00,146.785,146.793,146.784,146.785,184699999.0
2006-07-18 21:10:00,146.79,146.798,146.789,146.795,297600000.0
2006-07-18 21:11:00,146.79,146.795,146.781,146.794,202599999.0
2006-07-18 21:12:00,146.788,146.809,146.788,146.8,479199996.0
2006-07-18 21:13:00,146.802,146.82,146.801,146.82,614499999.0
2006-07-18 21:14:00,146.815,146.821,146.801,146.801,813199995.0
2006-07-18 21:15:00,146.801,146.819,146.793,146.793,737099994.0
2006-07-18 21:16:00,146.791,146.801,146.785,146.792,697399999.0
2006-07-18 21:17:00,146.783,146.796,146.783,146.791,779999994.0
2006-07-18 21:18:00,146.795,146.799,146.79,146.797,276500001.0
2006-07-18 21:19:00,146.791,146.792,146.764,146.764,594200003.0
2006-07-18 21:20:00,146.767,146.781,146.767,146.773,985099996.0
2006-07-18 21:21:00,146.774,146.786,146.773,146.777,816300005.0
2006-07-18 21:22:00,146.78,146.791,146.773,146.785,1046299997.0
2006-07-18 21:23:00,146.785,146.791,146.782,146.785,604099999.0
2006-07-18 21:24:00,146.778,146.787,146.764,146.766,543399998.0
2006-07-18 21:25:00,146.766,146.771,146.752,146.753,762400002.0
2006-07-18 21:26:00,146.759,146.766,146.746,146.759,303199999.0
2006-07-18 21:27:00,146.765,146.765,146.752,146.76,249200000.0
2006-07-18 21:28:00,146.759,146.769,146.759,146.76,94000002.0
2006-07-18 21:29:00,146.755,146.762,146.74,146.749,185099998.0
2006-07-18 21:30:00,146.747,146.765,146.744,146.744,311900002.0
2006-07-18 21:31:00,146.739,146.754,146.739,146.751,155099999.0
2006-07-18 21:32:00,146.752,146.762,146.748,146.759,539800001.0
2006-07-18 21:33:00,146.764,146.779,146.764,146.77,154699999.0
2006-07-18 21:34:00,146.769,146.78,146.766,146.775,222399996.0
2006-07-18 21:35:00,146.771,146.771,146.752,146.761,188200000.0
2006-07-18 21:36:00,146.763,146.763,146.741,146.745,243299998.0
2006-07-18 21:37:00,146.75,146.758,146.748,146.748,125499998.0
2006-07-18 21:38:00,146.749,146.752,146.742,146.752,161500002.0
2006-07-18 21:39:00,146.755,146.763,146.75,146.753,166000000.0
2006-07-18 21:40:00,146.751,146.762,146.749,146.762,301799999.0
2006-07-18 21:41:00,146.762,146.762,146.746,146.75,157999999.0
2006-07-18 21:42:00,146.752,146.759,146.749,146.759,336299994.0
2006-07-18 21:43:00,146.759,146.789,146.759,146.776,345700000.0
2006-07-18 21:44:00,146.78,146.785,146.769,146.773,619799996.0
2006-07-18 21:45:00,146.775,146.779,146.768,146.777,384899996.0
2006-07-18 21:46:00,146.78,146.791,146.78,146.782,591099993.0
2006-07-18 21:47:00,146.784,146.784,146.774,146.781,461100000.0
2006-07-18 21:48:00,146.777,146.797,146.777,146.797,153600001.0
2006-07-18 21:49:00,146.786,146.803,146.786,146.79,107600000.0
2006-07-18 21:50:00,146.795,146.797,146.782,146.783,176600001.0
2006-07-18 21:51:00,146.775,146.784,146.771,146.784,82600000.0
2006-07-18 21:52:00,146.774,146.785,146.774,146.778,85799999.0
2006-07-18 21:53:00,146.771,146.773,146.764,146.773,104700000.0
2006-07-18 21:54:00,146.775,146.775,146.762,146.762,72800000.0
2006-07-18 21:55:00,146.763,146.763,146.749,146.752,28000000.0
2006-07-18 21:56:00,146.745,146.758,146.745,146.758,64400000.0
2006-07-18 21:57:00,146.757,146.757,146.748,146.75,70999998.0
2006-07-18 21:58:00,146.748,146.755,146.745,146.755,66300000.0
2006-07-18 21:59:00,146.757,146.786,146.757,146.786,124400001.0
2006-07-18 22:00:00,146.789,146.79,146.778,146.778,192799998.0
2006-07-18 22:01:00,146.781,146.793,146.775,146.775,393999997.0
2006-07-18 22:02:00,146.781,146.79,146.773,146.773,481800000.0
2006-07-18 22:03:00,146.77,146.779,146.77,146.77,148500002.0
2006-07-18 22:04:00,146.776,146.78,146.769,146.769,292599997.0
2006-07-18 22:05:00,146.759,146.759,146.745,146.756,111599998.0
2006-07-18 22:06:00,146.755,146.76,146.751,146.76,57999999.0
2006-07-18 22:07:00,146.758,146.758,146.745,146.758,126300000.0
2006-07-18 22:08:00,146.765,146.778,146.761,146.778,179199996.0
2006-07-18 22:09:00,146.772,146.772,146.762,146.762,57500000.0
2006-07-18 22:10:00,146.762,146.771,146.762,146.763,151800001.0
2006-07-18 22:11:00,146.757,146.772,146.757,146.765,222999999.0
2006-07-18 22:12:00,146.763,146.776,146.763,146.765,202400001.0
2006-07-18 22:13:00,146.765,146.778,146.755,146.757,203700000.0
2006-07-18 22:14:00,146.756,146.761,146.744,146.744,119100000.0
2006-07-18 22:15:00,146.745,146.75,146.74,146.74,138200000.0
2006-07-18 22:16:00,146.745,146.75,146.745,146.75,116600000.0
2006-07-18 22:17:00,146.744,146.744,146.733,146.735,95599999.0
2006-07-18 22:18:00,146.735,146.742,146.734,146.742,151299999.0
2006-07-18 22:19:00,146.745,146.75,146.745,146.745,161199999.0
2006-07-18 22:20:00,146.746,146.75,146.743,146.744,71800000.0
2006-07-18 22:21:00,146.751,146.752,146.731,146.734,118300002.0
2006-07-18 22:22:00,146.734,146.735,146.729,146.73,204800001.0
2006-07-18 22:23:00,146.73,146.733,146.723,146.726,304000003.0
2006-07-18 22:24:00,146.725,146.725,146.72,146.723,93800001.0
2006-07-18 22:25:00,146.722,146.74,146.72,146.72,224399998.0
2006-07-18 22:26:00,146.717,146.718,146.704,146.704,154900001.0
2006-07-18 22:27:00,146.693,146.704,146.675,146.675,726799996.0
2006-07-18 22:28:00,146.671,146.68,146.67,146.671,209100001.0
2006-07-18 22:29:00,146.68,146.685,146.676,146.685,105899998.0
2006-07-18 22:30:00,146.68,146.68,146.668,146.668,116700000.0
2006-07-18 22:31:00,146.665,146.673,146.663,146.663,126600001.0
2006-07-18 22:32:00,146.666,146.675,146.666,146.67,310100000.0
2006-07-18 22:33:00,146.673,146.674,146.665,146.674,187800000.0
2006-07-18 22:34:00,146.675,146.675,146.662,146.674,192000003.0
2006-07-18 22:35:00,146.674,146.692,146.674,146.684,93500000.0
2006-07-18 22:36:00,146.691,146.708,146.691,146.704,409899997.0
2006-07-18 22:37:00,146.707,146.71,146.692,146.692,224699997.0
2006-07-18 22:38:00,146.685,146.695,146.685,146.69,163999999.0
2006-07-18 22:39:00,146.69,146.699,146.688,146.688,349700004.0
2006-07-18 22:40:00,146.685,146.698,146.681,146.688,370299998.0
2006-07-18 22:41:00,146.685,146.689,146.678,146.678,96200000.0
2006-07-18 22:42:00,146.69,146.705,146.69,146.697,272400003.0
2006-07-18 22:43:00,146.696,146.696,146.68,146.68,70399999.0
2006-07-18 22:44:00,146.685,146.694,146.685,146.691,356300007.0
2006-07-18 22:45:00,146.693,146.693,146.67,146.67,331099998.0
2006-07-18 22:46:00,146.675,146.685,146.675,146.678,66599999.0
2006-07-18 22:47:00,146.674,146.674,146.662,146.662,126300000.0
2006-07-18 22:48:00,146.66,146.665,146.655,146.66,290000001.0
2006-07-18 22:49:00,146.662,146.682,146.657,146.672,259900002.0
2006-07-18 22:50:00,146.675,146.675,146.67,146.67,101299998.0
2006-07-18 22:51:00,146.67,146.7,146.67,146.674,167299999.0
2006-07-18 22:52:00,146.668,146.67,146.658,146.67,138399999.0
2006-07-18 22:53:00,146.663,146.672,146.651,146.652,293100001.0
2006-07-18 22:54:00,146.652,146.667,146.652,146.667,112699999.0
2006-07-18 22:55:00,146.659,146.676,146.659,146.664,91400001.0
2006-07-18 22:56:00,146.672,146.685,146.668,146.685,102999999.0
2006-07-18 22:57:00,146.682,146.69,146.671,146.683,170699999.0
2006-07-18 22:58:00,146.696,146.701,146.679,146.683,94600002.0
2006-07-18 22:59:00,146.685,146.685,146.65,146.66,275600005.0
2006-07-18 23:00:00,146.68,146.68,146.673,146.673,110499999.0
2006-07-18 23:01:00,146.702,146.722,146.677,146.683,134100002.0
2006-07-18 23:02:00,146.645,146.726,146.642,146.705,125100002.0
2006-07-18 23:03:00,146.702,146.702,146.627,146.651,85700000.0
2006-07-18 23:04:00,146.636,146.656,146.614,146.628,131999998.0
2006-07-18 23:05:00,146.628,146.672,146.625,146.67,120899999.0
2006-07-18 23:06:00,146.645,146.678,146.63,146.648,208500000.0
2006-07-18 23:07:00,146.632,146.679,146.627,146.649,73099999.0
2006-07-18 23:08:00,146.63,146.686,146.63,146.67,86799998.0
2006-07-18 23:09:00,146.663,146.69,146.637,146.69,141199999.0
2006-07-18 23:10:00,146.677,146.682,146.615,146.633,80199999.0
2006-07-18 23:11:00,146.66,146.673,146.627,146.627,120699998.0
2006-07-18 23:12:00,146.652,146.663,146.631,146.637,96400000.0
2006-07-18 23:13:00,146.643,146.658,146.623,146.637,184500003.0
2006-07-18 23:14:00,146.64,146.656,146.609,146.635,102500002.0
2006-07-18 23:15:00,146.655,146.659,146.636,146.654,53599999.0
2006-07-18 23:16:00,146.642,146.655,146.616,146.642,63900000.0
2006-07-18 23:17:00,146.67,146.68,146.632,146.651,190499998.0
2006-07-18 23:18:00,146.633,146.668,146.614,146.66,133099999.0
2006-07-18 23:19:00,146.608,146.652,146.607,146.65,115899998.0
2006-07-18 23:20:00,146.64,146.649,146.611,146.645,69300000.0
2006-07-18 23:21:00,146.608,146.657,146.601,146.657,70400000.0
2006-07-18 23:22:00,146.662,146.667,146.609,146.637,132499999.0
2006-07-18 23:23:00,146.648,146.674,146.633,146.645,123899999.0
2006-07-18 23:24:00,146.647,146.672,146.628,146.66,104799998.0
2006-07-18 23:25:00,146.682,146.684,146.629,146.647,125500001.0
2006-07-18 23:26:00,146.641,146.656,146.626,146.632,130599998.0
2006-07-18 23:27:00,146.675,146.677,146.615,146.644,137100000.0
2006-07-18 23:28:00,146.672,146.672,146.651,146.651,82399999.0
2006-07-18 23:29:00,146.651,146.658,146.645,146.658,87500000.0
2006-07-18 23:30:00,146.662,146.662,146.657,146.657,57600000.0
2006-07-18 23:31:00,146.662,146.662,146.646,146.651,150500002.0
2006-07-18 23:32:00,146.656,146.669,146.656,146.663,112500005.0
2006-07-18 23:33:00,146.657,146.666,146.657,146.666,48800000.0
2006-07-18 23:34:00,146.666,146.67,146.66,146.662,90599999.0
2006-07-18 23:35:00,146.667,146.668,146.659,146.663,127999998.0
2006-07-18 23:36:00,146.652,146.655,146.638,146.638,121400000.0
2006-07-18 23:37:00,146.644,146.653,146.643,146.646,46800001.0
2006-07-18 23:38:00,146.632,146.639,146.535,146.535,140099998.0
2006-07-18 23:39:00,146.533,146.535,146.527,146.535,33300000.0
2006-07-18 23:40:00,146.53,146.533,146.525,146.53,85800000.0
2006-07-18 23:41:00,146.52,146.535,146.52,146.53,13000000.0
2006-07-18 23:42:00,146.582,146.608,146.582,146.608,10000000.0
2006-07-18 23:43:00,146.655,146.655,146.655,146.655,4000000.0
2006-07-18 23:44:00,146.647,146.659,146.647,146.659,81999998.0
2006-07-18 23:45:00,146.66,146.667,146.654,146.667,100999998.0
2006-07-18 23:46:00,146.669,146.68,146.668,146.677,79399997.0
2006-07-18 23:47:00,146.676,146.685,146.67,146.685,91700001.0
2006-07-18 23:48:00,146.681,146.688,146.674,146.688,106500000.0
2006-07-18 23:49:00,146.687,146.687,146.677,146.677,31200000.0
2006-07-18 23:50:00,146.68,146.68,146.671,146.671,58799998.0
2006-07-18 23:51:00,146.665,146.683,146.665,146.674,79600000.0
2006-07-18 23:52:00,146.673,146.681,146.661,146.663,99099998.0
2006-07-18 23:53:00,146.662,146.669,146.656,146.663,111000001.0
2006-07-18 23:54:00,146.671,146.671,146.655,146.664,66600001.0
2006-07-18 23:55:00,146.67,146.67,146.654,146.655,115899999.0
2006-07-18 23:56:00,146.658,146.666,146.654,146.664,87799999.0
2006-07-18 23:57:00,146.67,146.686,146.67,146.686,48300001.0
2006-07-18 23:58:00,146.685,146.685,146.685,146.685,24799999.0
2006-07-18 23:59:00,146.691,146.695,146.673,146.686,71300000.0
2006-07-19 00:00:00,146.673,146.683,146.673,146.68,78400001.0
2006-07-19 00:01:00,146.67,146.67,146.655,146.658,99600002.0
2006-07-19 00:02:00,146.666,146.686,146.666,146.686,156799999.0
2006-07-19 00:03:00,146.692,146.692,146.674,146.675,97699999.0
2006-07-19 00:04:00,146.68,146.68,146.673,146.68,149099999.0
2006-07-19 00:05:00,146.683,146.684,146.67,146.677,59200000.0
2006-07-19 00:06:00,146.673,146.683,146.669,146.675,92100000.0
2006-07-19 00:07:00,146.672,146.679,146.658,146.664,93499999.0
2006-07-19 00:08:00,146.662,146.675,146.652,146.652,25600000.0
2006-07-19 00:09:00,146.665,146.676,146.656,146.66,90299999.0
2006-07-19 00:10:00,146.666,146.688,146.666,146.688,52700000.0
2006-07-19 00:11:00,146.676,146.677,146.661,146.677,78500000.0
2006-07-19 00:12:00,146.673,146.682,146.668,146.678,161200000.0
2006-07-19 00:13:00,146.673,146.678,146.657,146.657,76000001.0
2006-07-19 00:14:00,146.65,146.668,146.65,146.661,86400001.0
2006-07-19 00:15:00,146.662,146.662,146.642,146.651,115900001.0
2006-07-19 00:16:00,146.658,146.665,146.65,146.66,120099998.0
2006-07-19 00:17:00,146.661,146.668,146.658,146.662,134600002.0
2006-07-19 00:18:00,146.653,146.665,146.65,146.655,97500000.0
2006-07-19 00:19:00,146.655,146.662,146.655,146.658,95000001.0
2006-07-19 00:20:00,146.66,146.667,146.656,146.665,76500001.0
2006-07-19 00:21:00,146.662,146.668,146.662,146.665,131400003.0
2006-07-19 00:22:00,146.667,146.674,146.666,146.666,101000001.0
2006-07-19 00:23:00,146.672,146.672,146.663,146.666,53500000.0
2006-07-19 00:24:00,146.672,146.677,146.666,146.666,75899999.0
2006-07-19 00:25:00,146.677,146.678,146.671,146.676,79699998.0
2006-07-19 00:26:00,146.67,146.675,146.67,146.673,107199999.0
2006-07-19 00:27:00,146.67,146.67,146.67,146.67,57500000.0
2006-07-19 00:28:00,146.665,146.675,146.655,146.655,108299999.0
2006-07-19 00:29:00,146.675,146.675,146.665,146.67,15800000.0
2006-07-19 00:30:00,146.671,146.679,146.668,146.671,101600000.0
2006-07-19 00:31:00,146.665,146.675,146.658,146.66,145600001.0
2006-07-19 00:32:00,146.659,146.659,146.657,146.657,8800000.0
2006-07-19 00:33:00,146.653,146.653,146.642,146.642,95799999.0
2006-07-19 00:34:00,146.642,146.649,146.64,146.64,82199998.0
2006-07-19 00:35:00,146.647,146.675,146.647,146.675,52000000.0
2006-07-19 00:36:00,146.674,146.676,146.667,146.667,29700000.0
2006-07-19 00:37:00,146.664,146.67,146.66,146.67,78200001.0
2006-07-19 00:38:00,146.665,146.67,146.657,146.657,132400000.0
2006-07-19 00:39:00,146.667,146.692,146.667,146.692,53199999.0
2006-07-19 00:40:00,146.686,146.688,146.681,146.684,51800000.0
2006-07-19 00:41:00,146.679,146.683,146.675,146.675,99899999.0
2006-07-19 00:42:00,146.67,146.68,146.663,146.67,207300005.0
2006-07-19 00:43:00,146.671,146.671,146.647,146.656,89199999.0
2006-07-19 00:44:00,146.66,146.66,146.65,146.658,124000003.0
2006-07-19 00:45:00,146.66,146.665,146.66,146.66,119599998.0
2006-07-19 00:46:00,146.66,146.66,146.655,146.655,31800000.0
2006-07-19 00:47:00,146.66,146.665,146.657,146.658,85800002.0
2006-07-19 00:48:00,146.66,146.66,146.641,146.649,129700001.0
2006-07-19 00:49:00,146.64,146.645,146.635,146.64,109000002.0
2006-07-19 00:50:00,146.634,146.65,146.634,146.645,79100000.0
2006-07-19 00:51:00,146.645,146.645,146.626,146.635,95699998.0
2006-07-19 00:52:00,146.635,146.64,146.629,146.637,103499998.0
2006-07-19 00:53:00,146.634,146.635,146.632,146.635,79599999.0
2006-07-19 00:54:00,146.635,146.638,146.624,146.632,78400000.0
2006-07-19 00:55:00,146.63,146.64,146.63,146.633,125000002.0
2006-07-19 00:56:00,146.638,146.654,146.638,146.652,93000001.0
2006-07-19 00:57:00,146.658,146.67,146.65,146.652,121900001.0
2006-07-19 00:58:00,146.658,146.667,146.654,146.66,81499998.0
2006-07-19 00:59:00,146.657,146.657,146.645,146.645,40700000.0
2006-07-19 01:00:00,146.645,146.654,146.636,146.641,136899999.0
2006-07-19 01:01:00,146.639,146.641,146.63,146.639,42100000.0
2006-07-19 01:02:00,146.645,146.65,146.642,146.65,65000000.0
2006-07-19 01:03:00,146.644,146.653,146.637,146.653,85800002.0
2006-07-19 01:04:00,146.648,146.655,146.647,146.65,143300002.0
2006-07-19 01:05:00,146.65,146.667,146.648,146.665,44600001.0
2006-07-19 01:06:00,146.677,146.684,146.677,146.677,96999999.0
2006-07-19 01:07:00,146.682,146.686,146.675,146.677,65300000.0
2006-07-19 01:08:00,146.675,146.696,146.675,146.677,115000002.0
2006-07-19 01:09:00,146.671,146.671,146.65,146.659,81699999.0
2006-07-19 01:10:00,146.663,146.676,146.657,146.658,109699999.0
2006-07-19 01:11:00,146.658,146.67,146.655,146.655,55700001.0
2006-07-19 01:12:00,146.659,146.665,146.655,146.658,157100000.0
2006-07-19 01:13:00,146.653,146.653,146.644,146.645,93199999.0
2006-07-19 01:14:00,146.644,146.654,146.633,146.633,60100001.0
2006-07-19 01:15:00,146.637,146.65,146.63,146.643,144199999.0
2006-07-19 01:16:00,146.648,146.648,146.635,146.648,110699998.0
2006-07-19 01:17:00,146.641,146.645,146.625,146.625,103399998.0
2006-07-19 01:18:00,146.637,146.644,146.637,146.64,45300000.0
2006-07-19 01:19:00,146.641,146.641,146.626,146.626,102200000.0
2006-07-19 01:20:00,146.632,146.632,146.615,146.632,89600002.0
2006-07-19 01:21:00,146.627,146.646,146.627,146.646,46200000.0
2006-07-19 01:22:00,146.652,146.672,146.652,146.672,193399999.0
2006-07-19 01:23:00,146.68,146.699,146.67,146.699,166000003.0
2006-07-19 01:24:00,146.702,146.712,146.685,146.688,56500001.0
2006-07-19 01:25:00,146.699,146.719,146.699,146.719,99199998.0
2006-07-19 01:26:00,146.713,146.732,146.713,146.726,236499997.0
2006-07-19 01:27:00,146.728,146.744,146.72,146.744,81400001.0
2006-07-19 01:28:00,146.734,146.734,146.706,146.714,98300001.0
2006-07-19 01:29:00,146.724,146.724,146.713,146.724,97399998.0
2006-07-19 01:30:00,146.725,146.731,146.715,146.73,124300000.0
2006-07-19 01:31:00,146.725,146.728,146.722,146.726,114900002.0
2006-07-19 01:32:00,146.718,146.725,146.718,146.725,43500000.0
2006-07-19 01:33:00,146.717,146.722,146.712,146.718,139999997.0
2006-07-19 01:34:00,146.724,146.724,146.7,146.708,188599998.0
2006-07-19 01:35:00,146.717,146.724,146.708,146.724,92700000.0
2006-07-19 01:36:00,146.722,146.727,146.713,146.721,109300000.0
2006-07-19 01:37:00,146.72,146.73,146.719,146.725,33200000.0
2006-07-19 01:38:00,146.724,146.747,146.723,146.727,174100001.0
2006-07-19 01:39:00,146.739,146.746,146.728,146.734,125600000.0
2006-07-19 01:40:00,146.736,146.738,146.717,146.724,64200000.0
2006-07-19 01:41:00,146.727,146.734,146.712,146.712,68600000.0
2006-07-19 01:42:00,146.713,146.721,146.709,146.715,139600000.0
2006-07-19 01:43:00,146.697,146.697,146.681,146.681,41399999.0
2006-07-19 01:44:00,146.68,146.686,146.675,146.682,129899996.0
2006-07-19 01:45:00,146.686,146.688,146.679,146.683,113499999.0
2006-07-19 01:46:00,146.681,146.697,146.681,146.697,27200000.0
2006-07-19 01:47:00,146.692,146.7,146.689,146.689,103999999.0
2006-07-19 01:48:00,146.67,146.685,146.666,146.685,53600001.0
2006-07-19 01:49:00,146.679,146.681,146.656,146.675,25600000.0
2006-07-19 01:50:00,146.661,146.671,146.652,146.66,124799999.0
2006-07-19 01:51:00,146.656,146.656,146.64,146.647,89600000.0
2006-07-19 01:52:00,146.647,146.649,146.621,146.626,69700000.0
2006-07-19 01:53:00,146.628,146.631,146.617,146.626,138299998.0
2006-07-19 01:54:00,146.635,146.643,146.619,146.619,62700001.0
2006-07-19 01:55:00,146.633,146.633,146.623,146.633,113499998.0
2006-07-19 01:56:00,146.625,146.633,146.624,146.63,178199997.0
2006-07-19 01:57:00,146.625,146.629,146.617,146.617,184499999.0
2006-07-19 01:58:00,146.619,146.64,146.619,146.63,76699997.0
2006-07-19 01:59:00,146.647,146.657,146.628,146.634,166100001.0
2006-07-19 02:00:00,146.634,146.644,146.63,146.63,67299999.0
2006-07-19 02:01:00,146.632,146.641,146.63,146.635,100200001.0
2006-07-19 02:02:00,146.643,146.65,146.627,146.627,116399999.0
2006-07-19 02:03:00,146.631,146.631,146.619,146.629,32800000.0
2006-07-19 02:04:00,146.631,146.631,146.598,146.598,110799999.0
2006-07-19 02:05:00,146.587,146.62,146.587,146.608,41400000.0
2006-07-19 02:06:00,146.608,146.616,146.608,146.61,51600000.0
2006-07-19 02:07:00,146.609,146.62,146.603,146.612,76999999.0
2006-07-19 02:08:00,146.622,146.629,146.621,146.623,65599999.0
2006-07-19 02:09:00,146.632,146.632,146.615,146.615,40300000.0
2006-07-19 02:10:00,146.613,146.62,146.607,146.612,121100002.0
2006-07-19 02:11:00,146.607,146.616,146.604,146.615,95900000.0
2006-07-19 02:12:00,146.608,146.62,146.606,146.62,167200004.0
2006-07-19 02:13:00,146.62,146.62,146.605,146.608,63500001.0
2006-07-19 02:14:00,146.606,146.614,146.606,146.607,113000003.0
2006-07-19 02:15:00,146.615,146.617,146.602,146.616,103799999.0
2006-07-19 02:16:00,146.62,146.623,146.604,146.619,82300002.0
2006-07-19 02:17:00,146.632,146.635,146.622,146.632,109800001.0
2006-07-19 02:18:00,146.624,146.632,146.621,146.632,68000000.0
2006-07-19 02:19:00,146.622,146.623,146.607,146.607,59200000.0
2006-07-19 02:20:00,146.604,146.604,146.571,146.571,91700000.0
2006-07-19 02:21:00,146.575,146.591,146.575,146.579,53600000.0
2006-07-19 02:22:00,146.579,146.59,146.577,146.585,139099998.0
2006-07-19 02:23:00,146.581,146.581,146.569,146.569,46200000.0
2006-07-19 02:24:00,146.568,146.568,146.55,146.563,92000002.0
2006-07-19 02:25:00,146.561,146.567,146.55,146.55,106900001.0
2006-07-19 02:26:00,146.557,146.578,146.557,146.572,90100002.0
2006-07-19 02:27:00,146.571,146.573,146.562,146.57,76600001.0
2006-07-19 02:28:00,146.559,146.569,146.558,146.567,72200000.0
2006-07-19 02:29:00,146.56,146.571,146.56,146.57,144000000.0
2006-07-19 02:30:00,146.568,146.569,146.529,146.537,86300000.0
2006-07-19 02:31:00,146.54,146.54,146.512,146.515,82900000.0
2006-07-19 02:32:00,146.512,146.541,146.512,146.53,62300000.0
2006-07-19 02:33:00,146.529,146.543,146.529,146.543,48400000.0
2006-07-19 02:34:00,146.533,146.547,146.53,146.54,94699999.0
2006-07-19 02:35:00,146.542,146.544,146.528,146.538,76600002.0
2006-07-19 02:36:00,146.539,146.557,146.535,146.557,132399999.0
2006-07-19 02:37:00,146.551,146.551,146.532,146.534,41100000.0
2006-07-19 02:38:00,146.551,146.564,146.55,146.557,68599999.0
2006-07-19 02:39:00,146.55,146.555,146.541,146.55,73500000.0
2006-07-19 02:40:00,146.556,146.556,146.531,146.547,43300000.0
2006-07-19 02:41:00,146.547,146.547,146.541,146.541,8200000.0
2006-07-19 02:42:00,146.526,146.545,146.525,146.545,61100000.0
2006-07-19 02:43:00,146.554,146.554,146.543,146.551,107599999.0
2006-07-19 02:44:00,146.551,146.552,146.523,146.531,151400000.0
2006-07-19 02:45:00,146.528,146.532,146.522,146.522,129099997.0
2006-07-19 02:46:00,146.523,146.534,146.512,146.534,154600003.0
2006-07-19 02:47:00,146.538,146.538,146.503,146.527,24000000.0
2006-07-19 02:48:00,146.527,146.527,146.515,146.515,64199999.0
2006-07-19 02:49:00,146.517,146.522,146.517,146.522,85899998.0
2006-07-19 02:50:00,146.519,146.52,146.512,146.512,170799997.0
2006-07-19 02:51:00,146.495,146.501,146.488,146.5,116200002.0
2006-07-19 02:52:00,146.497,146.51,146.49,146.51,88400002.0
2006-07-19 02:53:00,146.504,146.516,146.492,146.509,164800001.0
2006-07-19 02:54:00,146.511,146.511,146.452,146.473,169800003.0
2006-07-19 02:55:00,146.466,146.467,146.454,146.454,52699999.0
2006-07-19 02:56:00,146.446,146.457,146.425,146.429,104300001.0
2006-07-19 02:57:00,146.415,146.415,146.402,146.402,75300000.0
2006-07-19 02:58:00,146.406,146.425,146.406,146.415,28800000.0
2006-07-19 02:59:00,146.414,146.414,146.376,146.376,239800000.0
2006-07-19 03:00:00,146.377,146.383,146.365,146.366,114000003.0
2006-07-19 03:01:00,146.374,146.39,146.367,146.39,64000000.0
2006-07-19 03:02:00,146.385,146.385,146.351,146.351,59400000.0
2006-07-19 03:03:00,146.357,146.363,146.351,146.358,141800002.0
2006-07-19 03:04:00,146.342,146.342,146.319,146.325,85600002.0
2006-07-19 03:05:00,146.329,146.334,146.312,146.331,104299999.0
2006-07-19 03:06:00,146.33,146.33,146.309,146.314,130499999.0
2006-07-19 03:07:00,146.323,146.33,146.302,146.31,105500003.0
2006-07-19 03:08:00,146.314,146.323,146.29,146.319,116199998.0
2006-07-19 03:09:00,146.325,146.339,146.322,146.324,32800000.0
2006-07-19 03:10:00,146.321,146.321,146.306,146.306,99900000.0
2006-07-19 03:11:00,146.31,146.346,146.31,146.346,66899999.0
2006-07-19 03:12:00,146.342,146.357,146.333,146.333,83899998.0
2006-07-19 03:13:00,146.333,146.345,146.328,146.34,137400001.0
2006-07-19 03:14:00,146.334,146.339,146.315,146.334,82899999.0
2006-07-19 03:15:00,146.324,146.324,146.315,146.315,71300000.0
2006-07-19 03:16:00,146.318,146.325,146.315,146.325,140599999.0
2006-07-19 03:17:00,146.327,146.327,146.304,146.313,74300000.0
2006-07-19 03:18:00,146.316,146.337,146.316,146.325,112300001.0
2006-07-19 03:19:00,146.328,146.332,146.328,146.332,16800000.0
2006-07-19 03:20:00,146.333,146.35,146.33,146.335,172800001.0
2006-07-19 03:21:00,146.349,146.358,146.346,146.358,97600000.0
2006-07-19 03:22:00,146.362,146.373,146.357,146.373,115200000.0
2006-07-19 03:23:00,146.362,146.362,146.345,146.345,73100000.0
2006-07-19 03:24:00,146.351,146.37,146.343,146.369,77500000.0
2006-07-19 03:25:00,146.372,146.376,146.363,146.372,174700001.0
2006-07-19 03:26:00,146.372,146.372,146.356,146.356,61600001.0
2006-07-19 03:27:00,146.364,146.364,146.342,146.355,87199999.0
2006-07-19 03:28:00,146.365,146.377,146.365,146.368,65600000.0
2006-07-19 03:29:00,146.37,146.37,146.366,146.37,129900003.0
2006-07-19 03:30:00,146.368,146.384,146.361,146.369,160000003.0
2006-07-19 03:31:00,146.352,146.352,146.333,146.336,87499999.0
2006-07-19 03:32:00,146.335,146.335,146.323,146.323,71699999.0
2006-07-19 03:33:00,146.329,146.342,146.329,146.342,85300003.0
2006-07-19 03:34:00,146.345,146.356,146.338,146.352,175499995.0
2006-07-19 03:35:00,146.346,146.355,146.34,146.342,62000000.0
2006-07-19 03:36:00,146.333,146.335,146.32,146.335,49700001.0
2006-07-19 03:37:00,146.342,146.349,146.341,146.347,104699998.0
2006-07-19 03:38:00,146.341,146.355,146.334,146.355,28000000.0
2006-07-19 03:39:00,146.359,146.373,146.354,146.365,251399997.0
2006-07-19 03:40:00,146.358,146.365,146.356,146.365,64900000.0
2006-07-19 03:41:00,146.358,146.358,146.352,146.352,67000000.0
2006-07-19 03:42:00,146.341,146.355,146.341,146.349,84699998.0
2006-07-19 03:43:00,146.344,146.344,146.336,146.336,5500000.0
2006-07-19 03:44:00,146.333,146.333,146.326,146.332,83300002.0
2006-07-19 03:45:00,146.342,146.352,146.341,146.35,54100000.0
2006-07-19 03:46:00,146.35,146.353,146.339,146.347,44400000.0
2006-07-19 03:47:00,146.337,146.338,146.327,146.334,48400000.0
2006-07-19 03:48:00,146.339,146.347,146.332,146.342,98800000.0
2006-07-19 03:49:00,146.338,146.345,146.336,146.345,133699996.0
2006-07-19 03:50:00,146.346,146.346,146.338,146.338,39000000.0
2006-07-19 03:51:00,146.348,146.349,146.341,146.341,49600000.0
2006-07-19 03:52:00,146.35,146.352,146.324,146.347,105700000.0
2006-07-19 03:53:00,146.365,146.373,146.358,146.373,146600000.0
2006-07-19 03:54:00,146.374,146.383,146.362,146.364,54200000.0
2006-07-19 03:55:00,146.364,146.378,146.364,146.374,87499999.0
2006-07-19 03:56:00,146.365,146.374,146.361,146.369,64800001.0
2006-07-19 03:57:00,146.364,146.382,146.362,146.382,140700004.0
2006-07-19 03:58:00,146.38,146.382,146.371,146.372,111400000.0
2006-07-19 03:59:00,146.369,146.377,146.369,146.377,64800002.0
2006-07-19 04:00:00,146.381,146.381,146.355,146.355,37200000.0
2006-07-19 04:01:00,146.346,146.353,146.338,146.348,102500001.0
2006-07-19 04:02:00,146.345,146.354,146.344,146.351,142900000.0
2006-07-19 04:03:00,146.359,146.359,146.349,146.349,8800000.0
2006-07-19 04:04:00,146.355,146.36,146.355,146.36,11200000.0
2006-07-19 04:05:00,146.359,146.374,146.359,146.374,45500001.0
2006-07-19 04:06:00,146.372,146.383,146.363,146.376,103099999.0
2006-07-19 04:07:00,146.378,146.378,146.362,146.362,77600000.0
2006-07-19 04:08:00,146.365,146.371,146.359,146.371,53300000.0
2006-07-19 04:09:00,146.361,146.37,146.353,146.36,141699998.0
2006-07-19 04:10:00,146.36,146.367,146.353,146.367,63500000.0
2006-07-19 04:11:00,146.368,146.377,146.366,146.366,53600000.0
2006-07-19 04:12:00,146.37,146.379,146.369,146.373,117400001.0
2006-07-19 04:13:00,146.381,146.385,146.38,146.38,37300000.0
2006-07-19 04:14:00,146.382,146.394,146.382,146.392,101500000.0
2006-07-19 04:15:00,146.387,146.391,146.385,146.385,21600000.0
2006-07-19 04:16:00,146.391,146.415,146.391,146.404,89499999.0
2006-07-19 04:17:00,146.414,146.426,146.409,146.426,51500000.0
2006-07-19 04:18:00,146.439,146.445,146.437,146.445,215300004.0
2006-07-19 04:19:00,146.449,146.454,146.44,146.44,67199999.0
2006-07-19 04:20:00,146.447,146.447,146.434,146.438,90999998.0
2006-07-19 04:21:00,146.443,146.443,146.424,146.431,159899998.0
2006-07-19 04:22:00,146.43,146.439,146.416,146.428,161399997.0
2006-07-19 04:23:00,146.423,146.429,146.417,146.429,59300000.0
2006-07-19 04:24:00,146.418,146.432,146.418,146.421,145100002.0
2006-07-19 04:25:00,146.417,146.435,146.417,146.43,48299999.0
2006-07-19 04:26:00,146.438,146.438,146.416,146.421,102600001.0
2006-07-19 04:27:00,146.428,146.452,146.424,146.452,137200000.0
2006-07-19 04:28:00,146.45,146.456,146.434,146.447,155699999.0
2006-07-19 04:29:00,146.445,146.467,146.445,146.458,47600000.0
2006-07-19 04:30:00,146.458,146.466,146.447,146.466,76200000.0
2006-07-19 04:31:00,146.466,146.478,146.463,146.463,99499999.0
2006-07-19 04:32:00,146.465,146.465,146.455,146.465,204300005.0
2006-07-19 04:33:00,146.46,146.46,146.442,146.445,67399999.0
2006-07-19 04:34:00,146.459,146.463,146.456,146.459,88400001.0
2006-07-19 04:35:00,146.446,146.457,146.446,146.457,30500000.0
2006-07-19 04:36:00,146.457,146.457,146.446,146.447,47100000.0
2006-07-19 04:37:00,146.448,146.45,146.444,146.445,92299997.0
2006-07-19 04:38:00,146.453,146.458,146.446,146.453,89599998.0
2006-07-19 04:39:00,146.443,146.452,146.434,146.446,55999999.0
2006-07-19 04:40:00,146.457,146.457,146.448,146.455,85700000.0
2006-07-19 04:41:00,146.45,146.45,146.432,146.447,40000000.0
2006-07-19 04:42:00,146.441,146.448,146.435,146.444,55800000.0
2006-07-19 04:43:00,146.445,146.445,146.442,146.442,13600000.0
2006-07-19 04:44:00,146.447,146.45,146.435,146.45,67200000.0
2006-07-19 04:45:00,146.447,146.449,146.435,146.439,93300000.0
2006-07-19 04:46:00,146.44,146.447,146.44,146.442,77199999.0
2006-07-19 04:47:00,146.448,146.453,146.441,146.453,66100000.0
2006-07-19 04:48:00,146.445,146.455,146.437,146.445,173399997.0
2006-07-19 04:49:00,146.444,146.451,146.438,146.447,143200000.0
2006-07-19 04:50:00,146.443,146.449,146.436,146.449,101100000.0
2006-07-19 04:51:00,146.441,146.441,146.433,146.437,112500003.0
2006-07-19 04:52:00,146.44,146.442,146.429,146.429,125700001.0
2006-07-19 04:53:00,146.432,146.438,146.427,146.427,133700000.0
2006-07-19 04:54:00,146.446,146.479,146.446,146.467,104399999.0
2006-07-19 04:55:00,146.463,146.476,146.463,146.468,60100000.0
2006-07-19 04:56:00,146.467,146.477,146.467,146.47,124900000.0
2006-07-19 04:57:00,146.476,146.476,146.461,146.47,97300000.0
2006-07-19 04:58:00,146.474,146.485,146.474,146.485,66899998.0
2006-07-19 04:59:00,146.479,146.489,146.469,146.469,126100002.0
2006-07-19 05:00:00,146.466,146.474,146.465,146.474,34100000.0
2006-07-19 05:01:00,146.474,146.483,146.474,146.477,91200000.0
2006-07-19 05:02:00,146.467,146.468,146.467,146.468,25600000.0
2006-07-19 05:03:00,146.474,146.479,146.465,146.465,79599999.0
2006-07-19 05:04:00,146.462,146.476,146.462,146.474,80400000.0
2006-07-19 05:05:00,146.473,146.481,146.473,146.481,57600000.0
2006-07-19 05:06:00,146.475,146.475,146.465,146.465,113799998.0
2006-07-19 05:07:00,146.461,146.472,146.461,146.472,51200000.0
2006-07-19 05:08:00,146.478,146.493,146.478,146.493,33200000.0
2006-07-19 05:09:00,146.498,146.501,146.486,146.501,74900000.0
2006-07-19 05:10:00,146.497,146.5,146.486,146.486,116800001.0
2006-07-19 05:11:00,146.486,146.498,146.482,146.495,69500000.0
2006-07-19 05:12:00,146.493,146.493,146.492,146.492,31099999.0
2006-07-19 05:13:00,146.503,146.512,146.503,146.51,64399999.0
2006-07-19 05:14:00,146.51,146.511,146.501,146.511,114899998.0
2006-07-19 05:15:00,146.526,146.528,146.515,146.517,96200001.0
2006-07-19 05:16:00,146.517,146.536,146.517,146.536,78700000.0
2006-07-19 05:17:00,146.527,146.527,146.511,146.511,152299999.0
2006-07-19 05:18:00,146.524,146.526,146.522,146.522,55599999.0
2006-07-19 05:19:00,146.52,146.529,146.52,146.529,24000000.0
2006-07-19 05:20:00,146.533,146.533,146.523,146.523,67999998.0
2006-07-19 05:21:00,146.523,146.538,146.517,146.517,137199999.0
2006-07-19 05:22:00,146.508,146.515,146.496,146.508,136800000.0
2006-07-19 05:23:00,146.497,146.498,146.487,146.494,98800001.0
2006-07-19 05:24:00,146.485,146.501,146.485,146.499,70000000.0
2006-07-19 05:25:00,146.507,146.512,146.5,146.5,46800001.0
2006-07-19 05:26:00,146.478,146.502,146.468,146.502,97400001.0
2006-07-19 05:27:00,146.515,146.52,146.504,146.511,105800001.0
2006-07-19 05:28:00,146.521,146.527,146.513,146.518,137899999.0
2006-07-19 05:29:00,146.518,146.522,146.506,146.52,112700000.0
2006-07-19 05:30:00,146.501,146.514,146.479,146.514,41199999.0
2006-07-19 05:31:00,146.524,146.537,146.524,146.526,102300002.0
2006-07-19 05:32:00,146.527,146.539,146.52,146.52,88399999.0
2006-07-19 05:33:00,146.527,146.531,146.519,146.531,63100000.0
2006-07-19 05:34:00,146.527,146.533,146.527,146.533,98799997.0
2006-07-19 05:35:00,146.535,146.54,146.535,146.54,62300000.0
2006-07-19 05:36:00,146.528,146.537,146.526,146.536,37600000.0
2006-07-19 05:37:00,146.521,146.539,146.521,146.539,19200000.0
2006-07-19 05:38:00,146.541,146.541,146.533,146.534,62800000.0
2006-07-19 05:39:00,146.528,146.539,146.528,146.535,76399999.0
2006-07-19 05:40:00,146.532,146.55,146.532,146.55,107600001.0
2006-07-19 05:41:00,146.539,146.545,146.531,146.531,163099998.0
2006-07-19 05:42:00,146.523,146.527,146.523,146.527,5600000.0
2006-07-19 05:43:00,146.532,146.535,146.529,146.529,67199999.0
2006-07-19 05:44:00,146.533,146.551,146.533,146.549,66499998.0
2006-07-19 05:45:00,146.55,146.556,146.544,146.555,58900001.0
2006-07-19 05:46:00,146.548,146.552,146.546,146.55,90899999.0
2006-07-19 05:47:00,146.541,146.557,146.541,146.541,147700000.0
2006-07-19 05:48:00,146.542,146.557,146.539,146.55,67900001.0
2006-07-19 05:49:00,146.553,146.553,146.535,146.542,125599998.0
2006-07-19 05:50:00,146.549,146.552,146.547,146.547,48000000.0
2006-07-19 05:51:00,146.547,146.559,146.547,146.559,81999999.0
2006-07-19 05:52:00,146.555,146.555,146.54,146.54,111699999.0
2006-07-19 05:53:00,146.541,146.556,146.541,146.548,77700002.0
2006-07-19 05:54:00,146.55,146.553,146.546,146.549,71900000.0
2006-07-19 05:55:00,146.553,146.562,146.547,146.551,78400000.0
2006-07-19 05:56:00,146.56,146.56,146.552,146.56,128200001.0
2006-07-19 05:57:00,146.554,146.566,146.554,146.56,83400000.0
2006-07-19 05:58:00,146.56,146.565,146.551,146.551,88799998.0
2006-07-19 05:59:00,146.543,146.554,146.54,146.552,138100001.0
2006-07-19 06:00:00,146.547,146.559,146.546,146.555,83000000.0
2006-07-19 06:01:00,146.563,146.563,146.558,146.561,11900000.0
2006-07-19 06:02:00,146.561,146.561,146.543,146.543,131400002.0
2006-07-19 06:03:00,146.547,146.549,146.536,146.536,71399999.0
2006-07-19 06:04:00,146.54,146.546,146.532,146.533,135900002.0
2006-07-19 06:05:00,146.545,146.545,146.533,146.545,45900001.0
2006-07-19 06:06:00,146.536,146.537,146.522,146.53,128699998.0
2006-07-19 06:07:00,146.523,146.54,146.52,146.531,135599998.0
2006-07-19 06:08:00,146.538,146.538,146.518,146.528,90499999.0
2006-07-19 06:09:00,146.53,146.54,146.528,146.54,101499997.0
2006-07-19 06:10:00,146.549,146.558,146.549,146.554,67300000.0
2006-07-19 06:11:00,146.556,146.556,146.545,146.553,70300000.0
2006-07-19 06:12:00,146.557,146.56,146.555,146.557,81399999.0
2006-07-19 06:13:00,146.55,146.565,146.548,146.555,60000000.0
2006-07-19 06:14:00,146.565,146.574,146.554,146.565,114799999.0
2006-07-19 06:15:00,146.574,146.574,146.556,146.556,23300000.0
2006-07-19 06:16:00,146.553,146.566,146.544,146.558,99500000.0
2006-07-19 06:17:00,146.558,146.581,146.558,146.581,70399998.0
2006-07-19 06:18:00,146.576,146.58,146.57,146.576,121699998.0
2006-07-19 06:19:00,146.578,146.58,146.557,146.56,95099998.0
2006-07-19 06:20:00,146.558,146.572,146.553,146.572,72800000.0
2006-07-19 06:21:00,146.574,146.576,146.574,146.576,42400000.0
2006-07-19 06:22:00,146.575,146.58,146.568,146.576,146599998.0
2006-07-19 06:23:00,146.588,146.588,146.57,146.579,85199999.0
2006-07-19 06:24:00,146.585,146.585,146.57,146.57,124300001.0
2006-07-19 06:25:00,146.579,146.579,146.567,146.577,34600000.0
2006-07-19 06:26:00,146.568,146.575,146.552,146.575,51900000.0
2006-07-19 06:27:00,146.59,146.59,146.585,146.585,57599999.0
2006-07-19 06:28:00,146.587,146.598,146.58,146.585,44000001.0
2006-07-19 06:29:00,146.593,146.593,146.592,146.592,15800000.0
2006-07-19 06:30:00,146.596,146.6,146.547,146.582,98900002.0
2006-07-19 06:31:00,146.599,146.607,146.599,146.603,92400002.0
2006-07-19 06:32:00,146.604,146.616,146.6,146.6,72699999.0
2006-07-19 06:33:00,146.604,146.615,146.6,146.6,89800000.0
2006-07-19 06:34:00,146.589,146.615,146.589,146.615,58400000.0
2006-07-19 06:35:00,146.616,146.617,146.61,146.61,37600000.0
2006-07-19 06:36:00,146.607,146.616,146.602,146.61,48800000.0
2006-07-19 06:37:00,146.6,146.607,146.584,146.605,97400001.0
2006-07-19 06:38:00,146.61,146.61,146.596,146.607,22300000.0
2006-07-19 06:39:00,146.606,146.617,146.605,146.605,80400001.0
2006-07-19 06:40:00,146.602,146.618,146.602,146.608,138399999.0
2006-07-19 06:41:00,146.607,146.613,146.605,146.613,72399999.0
2006-07-19 06:42:00,146.61,146.61,146.598,146.601,92700000.0
2006-07-19 06:43:00,146.603,146.603,146.588,146.593,63400001.0
2006-07-19 06:44:00,146.609,146.611,146.602,146.602,75699998.0
2006-07-19 06:45:00,146.598,146.621,146.598,146.621,72300000.0
2006-07-19 06:46:00,146.613,146.631,146.603,146.612,108400000.0
2006-07-19 06:47:00,146.619,146.637,146.619,146.635,127799999.0
2006-07-19 06:48:00,146.645,146.656,146.643,146.643,97999999.0
2006-07-19 06:49:00,146.632,146.648,146.625,146.631,115999999.0
2006-07-19 06:50:00,146.631,146.635,146.623,146.629,165200000.0
2006-07-19 06:51:00,146.629,146.645,146.626,146.645,138300003.0
2006-07-19 06:52:00,146.648,146.661,146.64,146.64,81600000.0
2006-07-19 06:53:00,146.64,146.648,146.623,146.642,117000000.0
2006-07-19 06:54:00,146.659,146.676,146.659,146.66,79700000.0
2006-07-19 06:55:00,146.66,146.674,146.66,146.663,94099999.0
2006-07-19 06:56:00,146.692,146.692,146.677,146.689,129700001.0
2006-07-19 06:57:00,146.679,146.679,146.656,146.672,120699999.0
2006-07-19 06:58:00,146.678,146.687,146.668,146.679,70699998.0
2006-07-19 06:59:00,146.686,146.702,146.686,146.7,153799997.0
2006-07-19 07:00:00,146.702,146.702,146.677,146.677,159399999.0
2006-07-19 07:01:00,146.668,146.676,146.667,146.667,86200000.0
2006-07-19 07:02:00,146.66,146.668,146.66,146.668,75100001.0
2006-07-19 07:03:00,146.671,146.685,146.664,146.685,142699999.0
2006-07-19 07:04:00,146.688,146.688,146.663,146.663,116800003.0
2006-07-19 07:05:00,146.647,146.662,146.647,146.647,109900000.0
2006-07-19 07:06:00,146.644,146.647,146.632,146.646,101900002.0
2006-07-19 07:07:00,146.655,146.655,146.643,146.643,117199999.0
2006-07-19 07:08:00,146.645,146.655,146.641,146.651,65600000.0
2006-07-19 07:09:00,146.655,146.663,146.651,146.651,66299999.0
2006-07-19 07:10:00,146.651,146.658,146.646,146.649,78500000.0
2006-07-19 07:11:00,146.641,146.641,146.634,146.635,98899999.0
2006-07-19 07:12:00,146.642,146.646,146.641,146.641,64299999.0
2006-07-19 07:13:00,146.639,146.645,146.638,146.645,105200000.0
2006-07-19 07:14:00,146.634,146.646,146.634,146.64,72800000.0
2006-07-19 07:15:00,146.636,146.655,146.636,146.639,93300002.0
2006-07-19 07:16:00,146.638,146.653,146.638,146.643,53599998.0
2006-07-19 07:17:00,146.635,146.642,146.626,146.642,74499999.0
2006-07-19 07:18:00,146.638,146.64,146.638,146.64,109100000.0
2006-07-19 07:19:00,146.635,146.64,146.635,146.64,37600000.0
2006-07-19 07:20:00,146.63,146.653,146.63,146.649,89300001.0
2006-07-19 07:21:00,146.641,146.653,146.641,146.653,128999996.0
2006-07-19 07:22:00,146.65,146.668,146.645,146.668,70100002.0
2006-07-19 07:23:00,146.678,146.678,146.66,146.662,80000000.0
2006-07-19 07:24:00,146.659,146.667,146.652,146.667,37600000.0
2006-07-19 07:25:00,146.663,146.665,146.651,146.651,74100000.0
2006-07-19 07:26:00,146.662,146.662,146.648,146.648,161200001.0
2006-07-19 07:27:00,146.658,146.66,146.65,146.65,58499999.0
2006-07-19 07:28:00,146.659,146.659,146.655,146.655,113200000.0
2006-07-19 07:29:00,146.649,146.662,146.649,146.658,53100000.0
2006-07-19 07:30:00,146.656,146.658,146.656,146.657,77600000.0
2006-07-19 07:31:00,146.659,146.663,146.659,146.663,26100000.0
2006-07-19 07:32:00,146.66,146.672,146.658,146.669,106600000.0
2006-07-19 07:33:00,146.665,146.67,146.66,146.665,141300002.0
2006-07-19 07:34:00,146.67,146.67,146.657,146.665,123500000.0
2006-07-19 07:35:00,146.66,146.662,146.646,146.652,62700000.0
2006-07-19 07:36:00,146.658,146.658,146.646,146.648,52000001.0
2006-07-19 07:37:00,146.654,146.662,146.653,146.653,121199998.0
2006-07-19 07:38:00,146.655,146.665,146.65,146.66,70099998.0
2006-07-19 07:39:00,146.648,146.655,146.642,146.65,113800001.0
2006-07-19 07:40:00,146.644,146.653,146.642,146.653,72599999.0
2006-07-19 07:41:00,146.648,146.652,146.642,146.643,163000001.0
2006-07-19 07:42:00,146.637,146.658,146.637,146.648,103799999.0
2006-07-19 07:43:00,146.647,146.656,146.647,146.655,87899998.0
2006-07-19 07:44:00,146.647,146.65,146.635,146.65,80100000.0
2006-07-19 07:45:00,146.647,146.647,146.633,146.64,122800002.0
2006-07-19 07:46:00,146.642,146.659,146.642,146.652,60800000.0
2006-07-19 07:47:00,146.647,146.652,146.63,146.635,105600000.0
2006-07-19 07:48:00,146.638,146.664,146.638,146.661,86600002.0
2006-07-19 07:49:00,146.663,146.683,146.659,146.683,134299998.0
2006-07-19 07:50:00,146.694,146.696,146.69,146.693,96199998.0
2006-07-19 07:51:00,146.687,146.691,146.687,146.69,71000000.0
2006-07-19 07:52:00,146.685,146.695,146.683,146.683,51700000.0
2006-07-19 07:53:00,146.687,146.699,146.683,146.699,80200000.0
2006-07-19 07:54:00,146.705,146.717,146.693,146.709,181900001.0
2006-07-19 07:55:00,146.703,146.716,146.703,146.714,78100000.0
2006-07-19 07:56:00,146.707,146.707,146.69,146.69,60999999.0
2006-07-19 07:57:00,146.697,146.706,146.69,146.69,167699997.0
2006-07-19 07:58:00,146.691,146.691,146.673,146.68,57300000.0
2006-07-19 07:59:00,146.68,146.706,146.674,146.693,65700001.0
2006-07-19 08:00:00,146.686,146.686,146.672,146.684,128900002.0
2006-07-19 08:01:00,146.693,146.693,146.678,146.678,46800001.0
2006-07-19 08:02:00,146.669,146.682,146.664,146.68,66400000.0
2006-07-19 08:03:00,146.669,146.685,146.669,146.685,38099999.0
2006-07-19 08:04:00,146.69,146.69,146.656,146.66,149300000.0
2006-07-19 08:05:00,146.66,146.662,146.656,146.658,40599999.0
2006-07-19 08:06:00,146.658,146.666,146.649,146.654,114500001.0
2006-07-19 08:07:00,146.64,146.64,146.631,146.64,119900000.0
2006-07-19 08:08:00,146.653,146.653,146.648,146.65,31200000.0
2006-07-19 08:09:00,146.656,146.67,146.656,146.666,136500000.0
2006-07-19 08:10:00,146.667,146.674,146.652,146.653,171399997.0
2006-07-19 08:11:00,146.657,146.665,146.645,146.657,85099999.0
2006-07-19 08:12:00,146.648,146.653,146.641,146.648,82899998.0
2006-07-19 08:13:00,146.656,146.662,146.637,146.637,53700000.0
2006-07-19 08:14:00,146.642,146.642,146.63,146.633,148600000.0
2006-07-19 08:15:00,146.641,146.664,146.641,146.664,76999999.0
2006-07-19 08:16:00,146.677,146.682,146.662,146.671,82400000.0
2006-07-19 08:17:00,146.677,146.702,146.677,146.696,38300000.0
2006-07-19 08:18:00,146.694,146.7,146.686,146.69,99399999.0
2006-07-19 08:19:00,146.691,146.708,146.691,146.708,61300000.0
2006-07-19 08:20:00,146.705,146.708,146.693,146.693,135899999.0
2006-07-19 08:21:00,146.698,146.71,146.698,146.71,98199999.0
2006-07-19 08:22:00,146.715,146.717,146.704,146.713,67300001.0
2006-07-19 08:23:00,146.716,146.749,146.716,146.749,151400001.0
2006-07-19 08:24:00,146.754,146.772,146.754,146.772,153800001.0
2006-07-19 08:25:00,146.758,146.781,146.747,146.762,128899998.0
2006-07-19 08:26:00,146.767,146.779,146.758,146.779,75599998.0
2006-07-19 08:27:00,146.792,146.8,146.784,146.784,143800001.0
2006-07-19 08:28:00,146.793,146.822,146.791,146.811,164999998.0
2006-07-19 08:29:00,146.823,146.84,146.821,146.838,73600000.0
2006-07-19 08:30:00,146.838,146.844,146.814,146.816,145399999.0
2006-07-19 08:31:00,146.82,146.826,146.795,146.795,140300002.0
2006-07-19 08:32:00,146.8,146.805,146.79,146.805,111400000.0
2006-07-19 08:33:00,146.795,146.801,146.785,146.785,51400000.0
2006-07-19 08:34:00,146.775,146.797,146.775,146.797,122000001.0
2006-07-19 08:35:00,146.793,146.802,146.783,146.783,89300002.0
2006-07-19 08:36:00,146.783,146.803,146.783,146.787,141300001.0
2006-07-19 08:37:00,146.804,146.86,146.804,146.853,59000000.0
2006-07-19 08:38:00,146.849,146.852,146.837,146.852,59900001.0
2006-07-19 08:39:00,146.849,146.849,146.836,146.848,99100000.0
2006-07-19 08:40:00,146.831,146.861,146.828,146.861,58400000.0
2006-07-19 08:41:00,146.85,146.85,146.832,146.832,114100001.0
2006-07-19 08:42:00,146.834,146.842,146.816,146.831,163799998.0
2006-07-19 08:43:00,146.825,146.825,146.791,146.791,83400001.0
2006-07-19 08:44:00,146.79,146.81,146.79,146.81,117200000.0
2006-07-19 08:45:00,146.808,146.82,146.802,146.818,160500000.0
2006-07-19 08:46:00,146.811,146.819,146.799,146.819,121400000.0
2006-07-19 08:47:00,146.805,146.816,146.798,146.806,297299999.0
2006-07-19 08:48:00,146.802,146.818,146.802,146.81,104100001.0
2006-07-19 08:49:00,146.798,146.822,146.798,146.807,127799998.0
2006-07-19 08:50:00,146.815,146.823,146.815,146.82,96699999.0
2006-07-19 08:51:00,146.818,146.818,146.797,146.805,55100000.0
2006-07-19 08:52:00,146.805,146.812,146.805,146.81,144599999.0
2006-07-19 08:53:00,146.808,146.817,146.803,146.817,45300000.0
2006-07-19 08:54:00,146.816,146.816,146.814,146.814,62000000.0
2006-07-19 08:55:00,146.801,146.801,146.767,146.78,39900000.0
2006-07-19 08:56:00,146.785,146.785,146.775,146.775,109099998.0
2006-07-19 08:57:00,146.779,146.804,146.779,146.791,168800001.0
2006-07-19 08:58:00,146.782,146.782,146.758,146.758,79900000.0
2006-07-19 08:59:00,146.754,146.786,146.75,146.782,154200000.0
2006-07-19 09:00:00,146.768,146.771,146.758,146.768,112799999.0
2006-07-19 09:01:00,146.775,146.782,146.767,146.767,128300000.0
2006-07-19 09:02:00,146.762,146.768,146.741,146.741,99199999.0
2006-07-19 09:03:00,146.743,146.754,146.738,146.754,114900001.0
2006-07-19 09:04:00,146.755,146.756,146.731,146.74,144000001.0
2006-07-19 09:05:00,146.733,146.733,146.719,146.73,39800000.0
2006-07-19 09:06:00,146.738,146.752,146.738,146.744,91700000.0
2006-07-19 09:07:00,146.74,146.751,146.734,146.742,48800000.0
2006-07-19 09:08:00,146.744,146.77,146.739,146.77,60500000.0
2006-07-19 09:09:00,146.768,146.775,146.755,146.774,72200001.0
2006-07-19 09:10:00,146.761,146.773,146.76,146.773,148900003.0
2006-07-19 09:11:00,146.775,146.785,146.758,146.785,112099999.0
2006-07-19 09:12:00,146.783,146.801,146.782,146.788,110399999.0
2006-07-19 09:13:00,146.79,146.796,146.79,146.796,32600000.0
2006-07-19 09:14:00,146.798,146.817,146.798,146.81,84800000.0
2006-07-19 09:15:00,146.808,146.817,146.803,146.817,98199998.0
2006-07-19 09:16:00,146.818,146.824,146.813,146.819,69199999.0
2006-07-19 09:17:00,146.808,146.821,146.803,146.807,126000003.0
2006-07-19 09:18:00,146.811,146.832,146.805,146.832,110300000.0
2006-07-19 09:19:00,146.825,146.843,146.823,146.823,152599998.0
2006-07-19 09:20:00,146.825,146.848,146.822,146.828,84199999.0
2006-07-19 09:21:00,146.832,146.857,146.827,146.857,83400000.0
2006-07-19 09:22:00,146.883,146.883,146.845,146.847,108600001.0
2006-07-19 09:23:00,146.845,146.854,146.825,146.83,98999999.0
2006-07-19 09:24:00,146.804,146.817,146.804,146.806,86400001.0
2006-07-19 09:25:00,146.816,146.816,146.801,146.815,98399997.0
2006-07-19 09:26:00,146.807,146.817,146.8,146.814,53000000.0
2006-07-19 09:27:00,146.816,146.816,146.798,146.81,49100000.0
2006-07-19 09:28:00,146.801,146.811,146.79,146.79,82200000.0
2006-07-19 09:29:00,146.783,146.794,146.783,146.79,191999998.0
2006-07-19 09:30:00,146.793,146.795,146.774,146.774,58700000.0
2006-07-19 09:31:00,146.769,146.784,146.766,146.784,64200000.0
2006-07-19 09:32:00,146.779,146.779,146.769,146.775,61000000.0
2006-07-19 09:33:00,146.755,146.755,146.739,146.74,51700000.0
2006-07-19 09:34:00,146.741,146.766,146.739,146.766,67799999.0
2006-07-19 09:35:00,146.766,146.783,146.763,146.775,138399999.0
2006-07-19 09:36:00,146.783,146.8,146.779,146.8,111800001.0
2006-07-19 09:37:00,146.803,146.815,146.798,146.807,110100002.0
2006-07-19 09:38:00,146.802,146.805,146.783,146.783,158800000.0
2006-07-19 09:39:00,146.773,146.792,146.773,146.792,81700000.0
2006-07-19 09:40:00,146.786,146.808,146.786,146.796,68500000.0
2006-07-19 09:41:00,146.787,146.787,146.766,146.766,74399999.0
2006-07-19 09:42:00,146.765,146.776,146.749,146.776,69700000.0
2006-07-19 09:43:00,146.767,146.773,146.764,146.768,85300000.0
2006-07-19 09:44:00,146.772,146.779,146.77,146.773,137899999.0
2006-07-19 09:45:00,146.788,146.803,146.788,146.792,118300001.0
2006-07-19 09:46:00,146.789,146.789,146.773,146.773,43300000.0
2006-07-19 09:47:00,146.773,146.775,146.761,146.762,100800000.0
2006-07-19 09:48:00,146.778,146.778,146.777,146.777,24000001.0
2006-07-19 09:49:00,146.79,146.791,146.776,146.79,96499998.0
2006-07-19 09:50:00,146.795,146.801,146.793,146.8,156400000.0
2006-07-19 09:51:00,146.801,146.801,146.782,146.796,68599998.0
2006-07-19 09:52:00,146.798,146.798,146.78,146.78,40200000.0
2006-07-19 09:53:00,146.792,146.799,146.787,146.787,86300002.0
2006-07-19 09:54:00,146.781,146.782,146.755,146.76,75999999.0
2006-07-19 09:55:00,146.763,146.771,146.761,146.768,58100000.0
2006-07-19 09:56:00,146.766,146.776,146.761,146.771,119200000.0
2006-07-19 09:57:00,146.783,146.795,146.783,146.786,72699998.0
2006-07-19 09:58:00,146.791,146.792,146.784,146.79,114100000.0
2006-07-19 09:59:00,146.788,146.793,146.773,146.781,147000000.0
2006-07-19 10:00:00,146.778,146.789,146.775,146.785,90300000.0
2006-07-19 10:01:00,146.773,146.791,146.773,146.79,127800002.0
2006-07-19 10:02:00,146.777,146.777,146.755,146.769,85099999.0
2006-07-19 10:03:00,146.765,146.765,146.745,146.748,115099999.0
2006-07-19 10:04:00,146.745,146.756,146.725,146.725,95600002.0
2006-07-19 10:05:00,146.733,146.742,146.733,146.742,25099999.0
2006-07-19 10:06:00,146.753,146.755,146.739,146.739,113400000.0
2006-07-19 10:07:00,146.742,146.759,146.742,146.757,102999999.0
2006-07-19 10:08:00,146.758,146.758,146.746,146.748,45600000.0
2006-07-19 10:09:00,146.763,146.77,146.76,146.761,154000003.0
2006-07-19 10:10:00,146.77,146.775,146.767,146.767,69700001.0
2006-07-19 10:11:00,146.764,146.767,146.752,146.754,132400001.0
2006-07-19 10:12:00,146.755,146.757,146.744,146.745,121999998.0
2006-07-19 10:13:00,146.741,146.741,146.725,146.74,80800000.0
2006-07-19 10:14:00,146.727,146.752,146.725,146.752,43300000.0
2006-07-19 10:15:00,146.746,146.746,146.728,146.732,112100002.0
2006-07-19 10:16:00,146.739,146.765,146.739,146.751,91200001.0
2006-07-19 10:17:00,146.747,146.753,146.739,146.746,48800000.0
2006-07-19 10:18:00,146.749,146.762,146.749,146.75,117799998.0
2006-07-19 10:19:00,146.755,146.781,146.755,146.781,101099999.0
2006-07-19 10:20:00,146.785,146.822,146.785,146.815,114900002.0
2006-07-19 10:21:00,146.818,146.824,146.806,146.808,84300001.0
2006-07-19 10:22:00,146.808,146.833,146.794,146.833,130899999.0
2006-07-19 10:23:00,146.832,146.832,146.811,146.82,62000000.0
2006-07-19 10:24:00,146.814,146.842,146.814,146.838,68799999.0
2006-07-19 10:25:00,146.842,146.858,146.842,146.845,94000000.0
2006-07-19 10:26:00,146.83,146.837,146.818,146.818,137899999.0
2006-07-19 10:27:00,146.824,146.848,146.821,146.848,172399998.0
2006-07-19 10:28:00,146.837,146.854,146.833,146.838,116999997.0
2006-07-19 10:29:00,146.842,146.842,146.82,146.828,74099999.0
2006-07-19 10:30:00,146.816,146.816,146.773,146.791,134599998.0
2006-07-19 10:31:00,146.779,146.779,146.747,146.747,103600000.0
2006-07-19 10:32:00,146.745,146.773,146.745,146.769,51099999.0
2006-07-19 10:33:00,146.753,146.77,146.748,146.756,89599999.0
2006-07-19 10:34:00,146.728,146.728,146.713,146.724,67299999.0
2006-07-19 10:35:00,146.748,146.759,146.738,146.744,119700000.0
2006-07-19 10:36:00,146.745,146.762,146.745,146.752,181400002.0
2006-07-19 10:37:00,146.75,146.75,146.727,146.73,93199999.0
2006-07-19 10:38:00,146.733,146.737,146.729,146.736,52700001.0
2006-07-19 10:39:00,146.723,146.723,146.686,146.696,76400002.0
2006-07-19 10:40:00,146.71,146.713,146.704,146.71,146499998.0
2006-07-19 10:41:00,146.707,146.738,146.707,146.738,49800000.0
2006-07-19 10:42:00,146.749,146.766,146.749,146.756,173700003.0
2006-07-19 10:43:00,146.762,146.762,146.745,146.745,120499999.0
2006-07-19 10:44:00,146.761,146.78,146.753,146.771,130400001.0
2006-07-19 10:45:00,146.764,146.774,146.756,146.771,147600003.0
2006-07-19 10:46:00,146.772,146.778,146.763,146.777,86699999.0
2006-07-19 10:47:00,146.768,146.768,146.735,146.738,111800001.0
2006-07-19 10:48:00,146.732,146.74,146.727,146.74,113899999.0
2006-07-19 10:49:00,146.733,146.753,146.726,146.745,99599999.0
2006-07-19 10:50:00,146.747,146.764,146.747,146.755,121399998.0
2006-07-19 10:51:00,146.758,146.769,146.749,146.765,134200001.0
2006-07-19 10:52:00,146.753,146.778,146.753,146.776,125500002.0
2006-07-19 10:53:00,146.787,146.79,146.774,146.79,119300001.0
2006-07-19 10:54:00,146.792,146.8,146.781,146.783,129999998.0
2006-07-19 10:55:00,146.782,146.782,146.765,146.766,93500000.0
2006-07-19 10:56:00,146.774,146.785,146.765,146.785,60700000.0
2006-07-19 10:57:00,146.79,146.797,146.782,146.797,264800001.0
2006-07-19 10:58:00,146.807,146.813,146.786,146.791,102799998.0
2006-07-19 10:59:00,146.801,146.812,146.797,146.797,64399999.0
2006-07-19 11:00:00,146.797,146.802,146.79,146.797,45200000.0
2006-07-19 11:01:00,146.795,146.816,146.795,146.812,223100003.0
2006-07-19 11:02:00,146.816,146.839,146.816,146.838,38400000.0
2006-07-19 11:03:00,146.839,146.847,146.821,146.843,83800000.0
2006-07-19 11:04:00,146.838,146.844,146.834,146.839,61100000.0
2006-07-19 11:05:00,146.85,146.857,146.839,146.857,82000000.0
2006-07-19 11:06:00,146.876,146.888,146.87,146.884,34600000.0
2006-07-19 11:07:00,146.885,146.886,146.874,146.875,137900002.0
2006-07-19 11:08:00,146.871,146.871,146.857,146.866,67700000.0
2006-07-19 11:09:00,146.871,146.871,146.861,146.868,46600000.0
2006-07-19 11:10:00,146.856,146.856,146.837,146.845,127100002.0
2006-07-19 11:11:00,146.85,146.86,146.826,146.826,52800000.0
2006-07-19 11:12:00,146.843,146.916,146.843,146.914,69600000.0
2006-07-19 11:13:00,146.915,146.959,146.915,146.95,57500000.0
2006-07-19 11:14:00,146.933,146.951,146.933,146.94,128700001.0
2006-07-19 11:15:00,146.928,146.938,146.928,146.938,36900000.0
2006-07-19 11:16:00,146.927,146.944,146.918,146.942,64699999.0
2006-07-19 11:17:00,146.937,146.937,146.895,146.915,86000000.0
2006-07-19 11:18:00,146.913,146.913,146.887,146.912,67199999.0
2006-07-19 11:19:00,146.909,146.909,146.901,146.902,64600000.0
2006-07-19 11:20:00,146.901,146.923,146.901,146.92,57000000.0
2006-07-19 11:21:00,146.919,146.919,146.897,146.903,74800001.0
2006-07-19 11:22:00,146.911,146.924,146.911,146.914,104799998.0
2006-07-19 11:23:00,146.91,146.949,146.904,146.949,96699999.0
2006-07-19 11:24:00,146.952,146.952,146.943,146.946,86199999.0
2006-07-19 11:25:00,146.944,146.957,146.939,146.949,214200001.0
2006-07-19 11:26:00,146.939,146.941,146.93,146.93,52999999.0
2006-07-19 11:27:00,146.926,146.932,146.914,146.93,73500002.0
2006-07-19 11:28:00,146.93,146.93,146.912,146.92,111300002.0
2006-07-19 11:29:00,146.934,146.943,146.927,146.928,121000001.0
2006-07-19 11:30:00,146.935,146.949,146.935,146.944,85499998.0
2006-07-19 11:31:00,146.941,146.958,146.941,146.954,194199997.0
2006-07-19 11:32:00,146.952,146.952,146.947,146.95,99700000.0
2006-07-19 11:33:00,146.954,146.965,146.948,146.965,76399998.0
2006-07-19 11:34:00,146.98,146.984,146.961,146.97,55199999.0
2006-07-19 11:35:00,146.976,146.988,146.963,146.963,127500001.0
2006-07-19 11:36:00,146.979,146.985,146.959,146.963,120400001.0
2006-07-19 11:37:00,146.968,146.968,146.94,146.94,71900000.0
2006-07-19 11:38:00,146.934,146.941,146.925,146.938,82300001.0
2006-07-19 11:39:00,146.94,146.952,146.931,146.952,103199999.0
2006-07-19 11:40:00,146.946,146.946,146.937,146.94,55899999.0
2006-07-19 11:41:00,146.937,146.943,146.928,146.94,194800000.0
2006-07-19 11:42:00,146.944,146.954,146.943,146.943,75499999.0
2006-07-19 11:43:00,146.943,146.963,146.938,146.96,116700002.0
2006-07-19 11:44:00,146.956,146.958,146.944,146.957,88999999.0
2006-07-19 11:45:00,146.966,146.972,146.954,146.97,116399998.0
2006-07-19 11:46:00,146.98,146.991,146.968,146.969,85500000.0
2006-07-19 11:47:00,146.961,146.983,146.956,146.975,92900002.0
2006-07-19 11:48:00,146.988,147.021,146.988,147.018,49800000.0
2006-07-19 11:49:00,147.016,147.018,147.002,147.018,86799999.0
2006-07-19 11:50:00,147.013,147.02,146.988,146.991,104299999.0
2006-07-19 11:51:00,146.99,147.001,146.99,147.001,144500005.0
2006-07-19 11:52:00,146.988,147.003,146.988,146.993,103800001.0
2006-07-19 11:53:00,146.985,146.999,146.977,146.998,74699999.0
2006-07-19 11:54:00,146.993,146.993,146.979,146.983,129899999.0
2006-07-19 11:55:00,146.975,146.975,146.944,146.944,116700001.0
2006-07-19 11:56:00,146.948,146.956,146.946,146.955,173899997.0
2006-07-19 11:57:00,146.974,147.004,146.974,147.004,57100000.0
2006-07-19 11:58:00,147.017,147.033,147.017,147.033,52500000.0
2006-07-19 11:59:00,147.038,147.038,147.02,147.026,158500001.0
2006-07-19 12:00:00,147.018,147.024,147.012,147.017,138800004.0
2006-07-19 12:01:00,147.019,147.03,147.012,147.03,101199999.0
2006-07-19 12:02:00,147.032,147.043,147.03,147.032,55299999.0
2006-07-19 12:03:00,147.033,147.033,147.017,147.022,91899998.0
2006-07-19 12:04:00,147.03,147.033,147.027,147.031,65499999.0
2006-07-19 12:05:00,147.027,147.037,147.027,147.031,127199998.0
2006-07-19 12:06:00,147.033,147.041,147.026,147.034,60800000.0
2006-07-19 12:07:00,147.026,147.026,147.004,147.01,195600003.0
2006-07-19 12:08:00,147.007,147.02,147.004,147.02,101700002.0
2006-07-19 12:09:00,147.032,147.037,147.022,147.031,86100000.0
2006-07-19 12:10:00,147.031,147.031,147.02,147.026,100400000.0
2006-07-19 12:11:00,147.018,147.018,147.0,147.01,104399999.0
2006-07-19 12:12:00,147.009,147.012,146.987,146.991,144600000.0
2006-07-19 12:13:00,146.995,146.995,146.97,146.97,60000000.0
2006-07-19 12:14:00,146.969,147.002,146.969,147.002,102300000.0
2006-07-19 12:15:00,147.004,147.031,147.004,147.018,110900000.0
2006-07-19 12:16:00,147.018,147.046,147.012,147.046,117499999.0
2006-07-19 12:17:00,147.043,147.043,147.027,147.042,72300000.0
2006-07-19 12:18:00,147.032,147.032,147.017,147.017,129700003.0
2006-07-19 12:19:00,147.012,147.034,147.012,147.034,86000000.0
2006-07-19 12:20:00,147.027,147.057,147.027,147.038,99600001.0
2006-07-19 12:21:00,147.042,147.053,147.042,147.05,109899998.0
2006-07-19 12:22:00,147.047,147.053,147.044,147.051,44100001.0
2006-07-19 12:23:00,147.067,147.075,147.052,147.07,109400000.0
2006-07-19 12:24:00,147.069,147.072,147.067,147.071,114299999.0
2006-07-19 12:25:00,147.064,147.068,147.05,147.068,77000000.0
2006-07-19 12:26:00,147.083,147.084,147.054,147.065,132699997.0
2006-07-19 12:27:00,147.054,147.072,147.053,147.069,132200000.0
2006-07-19 12:28:00,147.069,147.072,147.06,147.06,55999999.0
2006-07-19 12:29:00,147.061,147.066,147.052,147.052,112799999.0
2006-07-19 12:30:00,147.05,147.062,147.048,147.05,76700001.0
2006-07-19 12:31:00,147.049,147.053,147.043,147.043,82900001.0
2006-07-19 12:32:00,147.05,147.062,147.05,147.052,171199997.0
2006-07-19 12:33:00,147.053,147.065,147.052,147.055,113400001.0
2006-07-19 12:34:00,147.05,147.05,147.021,147.023,185900003.0
2006-07-19 12:35:00,147.017,147.037,147.017,147.036,68800000.0
2006-07-19 12:36:00,147.044,147.047,147.035,147.035,72800000.0
2006-07-19 12:37:00,147.029,147.037,147.029,147.037,96200000.0
2006-07-19 12:38:00,147.022,147.045,147.022,147.03,53900000.0
2006-07-19 12:39:00,147.034,147.059,147.034,147.046,149699999.0
2006-07-19 12:40:00,147.048,147.048,147.014,147.028,90500002.0
2006-07-19 12:41:00,147.018,147.038,147.018,147.03,97900001.0
2006-07-19 12:42:00,147.028,147.037,147.02,147.035,147500001.0
2006-07-19 12:43:00,147.014,147.014,146.998,147.004,64799999.0
2006-07-19 12:44:00,146.991,146.997,146.981,146.983,90099999.0
2006-07-19 12:45:00,146.982,146.984,146.97,146.982,92499999.0
2006-07-19 12:46:00,146.993,146.993,146.976,146.985,174200000.0
2006-07-19 12:47:00,146.98,147.004,146.98,146.986,80400001.0
2006-07-19 12:48:00,146.979,146.979,146.947,146.97,97100000.0
2006-07-19 12:49:00,146.96,146.968,146.94,146.94,65600000.0
2006-07-19 12:50:00,146.934,146.942,146.923,146.942,59900000.0
2006-07-19 12:51:00,146.955,146.975,146.955,146.975,41600000.0
2006-07-19 12:52:00,146.978,146.984,146.972,146.975,138299999.0
2006-07-19 12:53:00,146.979,146.979,146.954,146.969,106300001.0
2006-07-19 12:54:00,146.961,146.972,146.96,146.96,46100000.0
2006-07-19 12:55:00,146.968,146.986,146.968,146.984,66400000.0
2006-07-19 12:56:00,146.986,146.998,146.986,146.998,75600000.0
2006-07-19 12:57:00,147.005,147.058,147.005,147.058,97500000.0
2006-07-19 12:58:00,147.05,147.071,147.039,147.039,68799999.0
2006-07-19 12:59:00,147.023,147.023,147.006,147.011,53300000.0
2006-07-19 13:00:00,147.018,147.026,147.008,147.013,111700001.0
2006-07-19 13:01:00,147.012,147.012,146.99,146.998,63700000.0
2006-07-19 13:02:00,146.987,146.987,146.974,146.981,49900000.0
2006-07-19 13:03:00,146.971,146.977,146.94,146.94,115400001.0
2006-07-19 13:04:00,146.928,146.941,146.921,146.94,71300000.0
2006-07-19 13:05:00,146.941,146.954,146.936,146.952,121800001.0
2006-07-19 13:06:00,146.942,146.943,146.928,146.94,80800000.0
2006-07-19 13:07:00,146.94,146.942,146.939,146.94,48599999.0
2006-07-19 13:08:00,146.943,146.958,146.94,146.94,44400000.0
2006-07-19 13:09:00,146.944,146.949,146.934,146.942,86599999.0
2006-07-19 13:10:00,146.947,146.961,146.941,146.961,53800000.0
2006-07-19 13:11:00,146.957,146.978,146.957,146.975,63200000.0
2006-07-19 13:12:00,146.977,146.978,146.965,146.973,53900000.0
2006-07-19 13:13:00,146.972,146.977,146.963,146.974,75499999.0
2006-07-19 13:14:00,146.972,146.98,146.956,146.958,65600000.0
2006-07-19 13:15:00,146.947,146.958,146.945,146.958,103200000.0
2006-07-19 13:16:00,146.954,147.055,146.95,147.055,126999999.0
2006-07-19 13:17:00,147.047,147.055,147.007,147.007,62299999.0
2006-07-19 13:18:00,146.989,146.998,146.982,146.996,102000000.0
2006-07-19 13:19:00,146.981,146.981,146.963,146.964,42400000.0
2006-07-19 13:20:00,146.948,146.948,146.917,146.92,40600000.0
2006-07-19 13:21:00,146.922,146.927,146.91,146.918,103899999.0
2006-07-19 13:22:00,146.923,146.925,146.914,146.917,110400000.0
2006-07-19 13:23:00,146.93,146.944,146.93,146.94,89300001.0
2006-07-19 13:24:00,146.944,146.953,146.942,146.948,88000001.0
2006-07-19 13:25:00,146.929,146.929,146.914,146.919,86899999.0
2006-07-19 13:26:00,146.916,146.924,146.91,146.92,119900000.0
2006-07-19 13:27:00,146.927,146.935,146.918,146.919,86599999.0
2006-07-19 13:28:00,146.905,146.905,146.89,146.9,138599999.0
2006-07-19 13:29:00,146.897,146.91,146.897,146.91,45100000.0
2006-07-19 13:30:00,146.908,146.916,146.898,146.906,163600003.0
2006-07-19 13:31:00,146.904,146.918,146.903,146.916,138799996.0
2006-07-19 13:32:00,146.893,146.921,146.893,146.908,63999999.0
2006-07-19 13:33:00,146.922,146.926,146.922,146.925,64100000.0
2006-07-19 13:34:00,146.928,146.946,146.926,146.945,89600000.0
2006-07-19 13:35:00,146.94,146.951,146.933,146.933,129899999.0
2006-07-19 13:36:00,146.934,146.94,146.932,146.932,53200001.0
2006-07-19 13:37:00,146.93,146.93,146.921,146.922,91400001.0
2006-07-19 13:38:00,146.907,146.907,146.893,146.9,121300001.0
2006-07-19 13:39:00,146.902,146.916,146.902,146.916,156900000.0
2006-07-19 13:40:00,146.914,146.923,146.901,146.905,108699999.0
2006-07-19 13:41:00,146.917,146.918,146.908,146.908,34900000.0
2006-07-19 13:42:00,146.894,146.894,146.882,146.89,67200001.0
2006-07-19 13:43:00,146.892,146.894,146.872,146.878,107099999.0
2006-07-19 13:44:00,146.876,146.884,146.876,146.881,169699996.0
2006-07-19 13:45:00,146.889,146.906,146.889,146.892,61899999.0
2006-07-19 13:46:00,146.898,146.922,146.898,146.922,63200000.0
2006-07-19 13:47:00,146.921,146.937,146.921,146.934,84300001.0
2006-07-19 13:48:00,146.919,146.919,146.884,146.891,102399999.0
2006-07-19 13:49:00,146.876,146.883,146.871,146.871,152600001.0
2006-07-19 13:50:00,146.851,146.851,146.842,146.843,49399999.0
2006-07-19 13:51:00,146.848,146.854,146.835,146.848,57900000.0
2006-07-19 13:52:00,146.863,146.868,146.862,146.868,67500000.0
2006-07-19 13:53:00,146.872,146.89,146.872,146.888,88800000.0
2006-07-19 13:54:00,146.889,146.889,146.88,146.887,35300000.0
2006-07-19 13:55:00,146.888,146.89,146.879,146.879,97600002.0
2006-07-19 13:56:00,146.878,146.887,146.878,146.883,35699999.0
2006-07-19 13:57:00,146.887,146.9,146.883,146.89,122600001.0
2006-07-19 13:58:00,146.893,146.896,146.878,146.878,25600000.0
2006-07-19 13:59:00,146.892,146.909,146.883,146.897,78399999.0
2006-07-19 14:00:00,146.905,146.909,146.893,146.894,122799999.0
2006-07-19 14:01:00,146.893,146.905,146.888,146.905,167999998.0
2006-07-19 14:02:00,146.895,146.9,146.892,146.9,117000000.0
2006-07-19 14:03:00,146.903,146.903,146.882,146.885,53800000.0
2006-07-19 14:04:00,146.888,146.89,146.881,146.89,83200000.0
2006-07-19 14:05:00,146.891,146.898,146.88,146.898,91899999.0
2006-07-19 14:06:00,146.9,146.903,146.894,146.9,77500000.0
2006-07-19 14:07:00,146.899,146.913,146.89,146.894,73800000.0
2006-07-19 14:08:00,146.893,146.893,146.874,146.882,128799998.0
2006-07-19 14:09:00,146.869,146.873,146.842,146.848,67100000.0
2006-07-19 14:10:00,146.862,146.878,146.857,146.867,86900000.0
2006-07-19 14:11:00,146.895,146.91,146.895,146.905,52900001.0
2006-07-19 14:12:00,146.922,146.929,146.912,146.912,89500000.0
2006-07-19 14:13:00,146.911,146.924,146.909,146.916,88400000.0
2006-07-19 14:14:00,146.921,146.921,146.886,146.887,100599998.0
2006-07-19 14:15:00,146.863,146.863,146.807,146.84,125299999.0
2006-07-19 14:16:00,146.833,146.837,146.826,146.833,67200001.0
2006-07-19 14:17:00,146.84,146.858,146.84,146.858,79800000.0
2006-07-19 14:18:00,146.862,146.877,146.853,146.872,152799997.0
2006-07-19 14:19:00,146.887,146.9,146.869,146.869,149700001.0
2006-07-19 14:20:00,146.863,146.889,146.849,146.889,78200001.0
2006-07-19 14:21:00,146.885,146.909,146.885,146.891,87599999.0
2006-07-19 14:22:00,146.904,146.914,146.886,146.909,125699999.0
2006-07-19 14:23:00,146.902,146.902,146.874,146.874,119300001.0
2006-07-19 14:24:00,146.88,146.911,146.873,146.904,100600002.0
2006-07-19 14:25:00,146.883,146.883,146.844,146.844,64500001.0
2006-07-19 14:26:00,146.852,146.889,146.852,146.879,90799999.0
2006-07-19 14:27:00,146.863,146.863,146.837,146.858,92699999.0
2006-07-19 14:28:00,146.848,146.853,146.837,146.847,151799999.0
2006-07-19 14:29:00,146.831,146.831,146.8,146.826,51900000.0
2006-07-19 14:30:00,146.78,146.78,146.687,146.708,105599999.0
2006-07-19 14:31:00,146.752,146.8,146.752,146.771,76800001.0
2006-07-19 14:32:00,146.745,146.793,146.73,146.787,69000000.0
2006-07-19 14:33:00,146.804,146.816,146.775,146.816,86999998.0
2006-07-19 14:34:00,146.838,146.856,146.836,146.855,48800000.0
2006-07-19 14:35:00,146.849,146.89,146.844,146.887,140000000.0
2006-07-19 14:36:00,146.818,146.884,146.71,146.877,134799998.0
2006-07-19 14:37:00,146.866,146.905,146.847,146.9,108300000.0
2006-07-19 14:38:00,146.902,146.913,146.891,146.904,95600000.0
2006-07-19 14:39:00,146.901,146.916,146.901,146.913,128700000.0
2006-07-19 14:40:00,146.913,146.924,146.913,146.913,99500000.0
2006-07-19 14:41:00,146.917,146.962,146.917,146.951,105000001.0
2006-07-19 14:42:00,146.953,146.976,146.953,146.976,69600000.0
2006-07-19 14:43:00,146.964,146.972,146.914,146.914,108900001.0
2006-07-19 14:44:00,146.924,146.93,146.875,146.896,182400002.0
2006-07-19 14:45:00,146.899,146.919,146.899,146.918,62000000.0
2006-07-19 14:46:00,146.917,146.922,146.891,146.901,181900004.0
2006-07-19 14:47:00,146.906,146.921,146.89,146.89,106499999.0
2006-07-19 14:48:00,146.896,146.909,146.883,146.89,139000000.0
2006-07-19 14:49:00,146.891,146.898,146.883,146.883,214500002.0
2006-07-19 14:50:00,146.885,146.946,146.885,146.946,89499999.0
2006-07-19 14:51:00,146.955,146.955,146.926,146.933,99200001.0
2006-07-19 14:52:00,146.931,146.942,146.929,146.929,62000000.0
2006-07-19 14:53:00,146.914,146.928,146.912,146.918,125999999.0
2006-07-19 14:54:00,146.904,146.904,146.87,146.883,65299999.0
2006-07-19 14:55:00,146.887,146.907,146.885,146.889,54299999.0
2006-07-19 14:56:00,146.9,146.948,146.9,146.946,95000000.0
2006-07-19 14:57:00,146.951,146.951,146.939,146.94,44800001.0
2006-07-19 14:58:00,146.939,146.942,146.93,146.93,100700000.0
2006-07-19 14:59:00,146.935,146.947,146.925,146.946,35900000.0
2006-07-19 15:00:00,146.956,146.963,146.94,146.94,105200000.0
2006-07-19 15:01:00,146.945,146.962,146.945,146.946,80500000.0
2006-07-19 15:02:00,146.945,146.967,146.945,146.951,100699999.0
2006-07-19 15:03:00,146.954,146.969,146.941,146.948,95200000.0
2006-07-19 15:04:00,146.94,146.94,146.916,146.916,54900000.0
2006-07-19 15:05:00,146.92,146.94,146.92,146.929,45900000.0
2006-07-19 15:06:00,146.931,146.943,146.928,146.93,85900000.0
2006-07-19 15:07:00,146.93,146.942,146.918,146.935,59099999.0
2006-07-19 15:08:00,146.947,146.961,146.947,146.952,32700000.0
2006-07-19 15:09:00,146.938,146.958,146.938,146.949,83299999.0
2006-07-19 15:10:00,146.95,146.973,146.95,146.965,79000002.0
2006-07-19 15:11:00,146.946,146.946,146.927,146.927,40500000.0
2006-07-19 15:12:00,146.92,146.942,146.918,146.922,118000001.0
2006-07-19 15:13:00,146.92,146.931,146.919,146.922,109199997.0
2006-07-19 15:14:00,146.924,146.947,146.924,146.941,96800000.0
2006-07-19 15:15:00,146.935,146.959,146.935,146.953,93199997.0
2006-07-19 15:16:00,146.947,146.966,146.944,146.951,91199999.0
2006-07-19 15:17:00,146.946,146.986,146.944,146.986,88799999.0
2006-07-19 15:18:00,146.976,146.976,146.974,146.974,11600000.0
2006-07-19 15:19:00,146.953,146.958,146.947,146.958,95400001.0
2006-07-19 15:20:00,146.95,146.955,146.925,146.925,70299999.0
2006-07-19 15:21:00,146.915,146.926,146.903,146.903,110400000.0
2006-07-19 15:22:00,146.895,146.925,146.895,146.923,76200000.0
2006-07-19 15:23:00,146.925,146.929,146.916,146.923,86800000.0
2006-07-19 15:24:00,146.923,146.923,146.906,146.908,21000000.0
2006-07-19 15:25:00,146.92,146.92,146.902,146.903,85499999.0
2006-07-19 15:26:00,146.913,146.922,146.91,146.91,144500001.0
2006-07-19 15:27:00,146.914,146.926,146.908,146.915,98699998.0
2006-07-19 15:28:00,146.922,146.922,146.899,146.903,147599999.0
2006-07-19 15:29:00,146.897,146.909,146.89,146.901,108700002.0
2006-07-19 15:30:00,146.898,146.898,146.88,146.892,119199998.0
2006-07-19 15:31:00,146.889,146.897,146.883,146.883,55100000.0
2006-07-19 15:32:00,146.88,146.899,146.877,146.897,108899999.0
2006-07-19 15:33:00,146.897,146.908,146.885,146.908,95100000.0
2006-07-19 15:34:00,146.918,146.933,146.892,146.892,137100000.0
2006-07-19 15:35:00,146.891,146.891,146.863,146.863,129100004.0
2006-07-19 15:36:00,146.87,146.885,146.859,146.879,128100002.0
2006-07-19 15:37:00,146.876,146.876,146.844,146.849,55199999.0
2006-07-19 15:38:00,146.849,146.859,146.832,146.832,108299999.0
2006-07-19 15:39:00,146.837,146.852,146.837,146.844,76099999.0
2006-07-19 15:40:00,146.848,146.875,146.847,146.875,45100000.0
2006-07-19 15:41:00,146.874,146.878,146.868,146.872,93500000.0
2006-07-19 15:42:00,146.865,146.873,146.857,146.86,91600000.0
2006-07-19 15:43:00,146.839,146.85,146.826,146.845,138200000.0
2006-07-19 15:44:00,146.828,146.845,146.82,146.827,81800000.0
2006-07-19 15:45:00,146.825,146.845,146.816,146.839,95899998.0
2006-07-19 15:46:00,146.832,146.842,146.822,146.839,162199998.0
2006-07-19 15:47:00,146.843,146.849,146.827,146.837,127800000.0
2006-07-19 15:48:00,146.835,146.844,146.83,146.844,78699999.0
2006-07-19 15:49:00,146.862,146.871,146.837,146.861,48700000.0
2006-07-19 15:50:00,146.853,146.864,146.842,146.855,71500000.0
2006-07-19 15:51:00,146.845,146.854,146.835,146.845,128600002.0
2006-07-19 15:52:00,146.845,146.861,146.841,146.861,25600000.0
2006-07-19 15:53:00,146.875,146.896,146.874,146.877,112700000.0
2006-07-19 15:54:00,146.874,146.887,146.855,146.887,148300001.0
2006-07-19 15:55:00,146.89,146.899,146.875,146.882,102100000.0
2006-07-19 15:56:00,146.884,146.884,146.866,146.873,150899997.0
2006-07-19 15:57:00,146.887,146.887,146.869,146.87,133599999.0
2006-07-19 15:58:00,146.868,146.896,146.868,146.885,122600000.0
2006-07-19 15:59:00,146.891,146.9,146.681,146.681,116499997.0
2006-07-19 16:00:00,146.708,147.02,146.708,147.01,77500002.0
2006-07-19 16:01:00,147.044,147.069,146.756,147.017,150999998.0
2006-07-19 16:02:00,147.11,147.11,147.041,147.063,87699999.0
2006-07-19 16:03:00,147.101,147.101,147.048,147.085,142299999.0
2006-07-19 16:04:00,147.078,147.106,147.062,147.087,131999999.0
2006-07-19 16:05:00,147.091,147.102,147.064,147.071,62500000.0
2006-07-19 16:06:00,147.048,147.059,147.018,147.058,86199998.0
2006-07-19 16:07:00,147.053,147.113,147.053,147.107,69600000.0
2006-07-19 16:08:00,147.12,147.129,147.049,147.103,175599998.0
2006-07-19 16:09:00,147.094,147.105,147.018,147.028,99700001.0
2006-07-19 16:10:00,146.959,146.959,146.696,146.929,36900000.0
2006-07-19 16:11:00,146.957,146.957,146.936,146.943,64600000.0
2006-07-19 16:12:00,146.927,146.927,146.856,146.869,52700000.0
2006-07-19 16:13:00,146.871,146.947,146.871,146.944,42600000.0
2006-07-19 16:14:00,146.938,146.971,146.916,146.971,49100000.0
2006-07-19 16:15:00,146.983,147.015,146.967,146.992,152200003.0
2006-07-19 16:16:00,146.994,146.994,146.693,146.918,128300000.0
2006-07-19 16:17:00,146.958,146.975,146.942,146.953,135200000.0
2006-07-19 16:18:00,146.953,146.957,146.872,146.88,72400000.0
2006-07-19 16:19:00,146.88,146.891,146.875,146.875,66500000.0
2006-07-19 16:20:00,146.873,146.881,146.864,146.871,154899999.0
2006-07-19 16:21:00,146.868,146.897,146.868,146.897,81200002.0
2006-07-19 16:22:00,146.881,146.919,146.866,146.919,80600000.0
2006-07-19 16:23:00,146.923,146.923,146.893,146.905,47400001.0
2006-07-19 16:24:00,146.917,146.919,146.894,146.908,145600004.0
2006-07-19 16:25:00,146.925,146.925,146.891,146.903,122999999.0
2006-07-19 16:26:00,146.892,146.914,146.88,146.88,204800003.0
2006-07-19 16:27:00,146.889,146.889,146.847,146.847,80799999.0
2006-07-19 16:28:00,146.834,146.883,146.822,146.883,49300000.0
2006-07-19 16:29:00,146.907,146.931,146.888,146.927,63500000.0
2006-07-19 16:30:00,146.932,146.959,146.914,146.958,86300002.0
2006-07-19 16:31:00,146.94,146.94,146.92,146.923,92099999.0
2006-07-19 16:32:00,146.93,146.95,146.927,146.94,125499999.0
2006-07-19 16:33:00,146.955,146.959,146.95,146.959,98999998.0
2006-07-19 16:34:00,146.957,146.98,146.942,146.971,166099999.0
2006-07-19 16:35:00,146.986,147.015,146.986,147.012,122200001.0
2006-07-19 16:36:00,146.991,146.991,146.939,146.98,83300000.0
2006-07-19 16:37:00,146.89,146.96,146.755,146.96,125000001.0
2006-07-19 16:38:00,146.97,146.99,146.952,146.99,140099998.0
2006-07-19 16:39:00,147.0,147.011,146.998,147.01,68000000.0
2006-07-19 16:40:00,147.02,147.02,147.0,147.009,88200000.0
2006-07-19 16:41:00,147.015,147.019,146.985,146.998,128899999.0
2006-07-19 16:42:00,147.002,147.002,146.962,146.98,149399999.0
2006-07-19 16:43:00,146.996,146.997,146.972,146.973,102299999.0
2006-07-19 16:44:00,146.98,146.98,146.699,146.954,85200000.0
2006-07-19 16:45:00,146.988,146.992,146.972,146.972,97300000.0
2006-07-19 16:46:00,146.971,146.981,146.942,146.942,155899997.0
2006-07-19 16:47:00,146.948,146.962,146.948,146.957,42400000.0
2006-07-19 16:48:00,146.953,146.985,146.951,146.985,58900000.0
2006-07-19 16:49:00,146.995,147.007,146.99,147.002,80299998.0
2006-07-19 16:50:00,147.003,147.009,146.99,146.993,214799999.0
2006-07-19 16:51:00,146.988,146.988,146.723,146.892,208699997.0
2006-07-19 16:52:00,146.942,146.95,146.928,146.942,77500000.0
2006-07-19 16:53:00,146.944,146.963,146.933,146.95,114900002.0
2006-07-19 16:54:00,146.951,146.96,146.948,146.96,114200000.0
2006-07-19 16:55:00,146.967,147.011,146.967,147.011,106600002.0
2006-07-19 16:56:00,147.022,147.022,147.0,147.015,70699998.0
2006-07-19 16:57:00,147.019,147.024,147.011,147.02,104800002.0
2006-07-19 16:58:00,147.019,147.039,147.011,147.033,105399998.0
2006-07-19 16:59:00,147.045,147.054,147.043,147.054,150000001.0
2006-07-19 17:00:00,147.068,147.08,147.058,147.075,130799999.0
2006-07-19 17:01:00,147.066,147.098,147.061,147.095,77800000.0
2006-07-19 17:02:00,147.1,147.105,147.088,147.097,157900000.0
2006-07-19 17:03:00,147.089,147.095,147.034,147.04,54400000.0
2006-07-19 17:04:00,146.996,146.996,146.677,146.953,110700000.0
2006-07-19 17:05:00,146.992,146.993,146.961,146.962,102900002.0
2006-07-19 17:06:00,146.974,146.977,146.949,146.977,87300000.0
2006-07-19 17:07:00,146.976,146.991,146.951,146.991,99100000.0
2006-07-19 17:08:00,146.989,147.007,146.978,146.991,70900000.0
2006-07-19 17:09:00,146.978,146.989,146.975,146.986,79900001.0
2006-07-19 17:10:00,146.984,146.984,146.952,146.955,135400002.0
2006-07-19 17:11:00,146.961,146.969,146.958,146.962,108499999.0
2006-07-19 17:12:00,146.961,146.974,146.961,146.962,117100001.0
2006-07-19 17:13:00,146.959,146.996,146.959,146.996,114200000.0
2006-07-19 17:14:00,146.995,147.031,146.99,147.016,158700001.0
2006-07-19 17:15:00,147.013,147.016,146.984,146.99,181499999.0
2006-07-19 17:16:00,146.985,146.994,146.973,146.994,145900000.0
2006-07-19 17:17:00,147.002,147.002,146.989,146.995,107199999.0
2006-07-19 17:18:00,147.005,147.013,147.0,147.003,78500000.0
2006-07-19 17:19:00,147.005,147.032,147.005,147.014,81099999.0
2006-07-19 17:20:00,147.006,147.014,146.996,146.996,94900000.0
2006-07-19 17:21:00,147.003,147.003,146.913,146.956,59700001.0
2006-07-19 17:22:00,146.966,146.969,146.949,146.969,56000000.0
2006-07-19 17:23:00,146.973,146.985,146.907,146.969,145800000.0
2006-07-19 17:24:00,146.982,146.996,146.969,146.986,87700000.0
2006-07-19 17:25:00,146.987,146.987,146.975,146.98,122899995.0
2006-07-19 17:26:00,146.987,147.002,146.968,147.002,129700003.0
2006-07-19 17:27:00,146.989,146.989,146.965,146.974,42700000.0
2006-07-19 17:28:00,146.966,146.976,146.96,146.976,42300000.0
2006-07-19 17:29:00,146.973,146.979,146.959,146.974,124200000.0
2006-07-19 17:30:00,146.963,146.969,146.954,146.969,60699999.0
2006-07-19 17:31:00,146.975,146.975,146.964,146.975,52000000.0
2006-07-19 17:32:00,146.966,146.974,146.962,146.969,91600001.0
2006-07-19 17:33:00,146.963,147.001,146.963,147.001,65600000.0
2006-07-19 17:34:00,147.005,147.017,146.999,147.008,99900001.0
2006-07-19 17:35:00,147.001,147.001,146.974,146.977,96699999.0
2006-07-19 17:36:00,146.983,146.984,146.978,146.978,67100000.0
2006-07-19 17:37:00,146.978,147.006,146.976,147.006,176200003.0
2006-07-19 17:38:00,147.011,147.021,146.999,147.014,69500001.0
2006-07-19 17:39:00,146.997,147.0,146.991,146.991,60499999.0
2006-07-19 17:40:00,146.976,146.976,146.966,146.975,49500000.0
2006-07-19 17:41:00,146.985,147.013,146.985,147.005,170800001.0
2006-07-19 17:42:00,147.011,147.011,146.99,147.004,23400000.0
2006-07-19 17:43:00,146.995,146.995,146.972,146.972,181399999.0
2006-07-19 17:44:00,146.985,146.985,146.949,146.972,73299999.0
2006-07-19 17:45:00,146.982,146.982,146.951,146.962,66799999.0
2006-07-19 17:46:00,146.97,146.977,146.959,146.977,115599998.0
2006-07-19 17:47:00,146.988,147.013,146.988,147.013,85499999.0
2006-07-19 17:48:00,147.015,147.015,146.994,147.005,107200000.0
2006-07-19 17:49:00,146.994,147.001,146.986,146.993,82800000.0
2006-07-19 17:50:00,146.996,147.002,146.989,146.989,107400000.0
2006-07-19 17:51:00,146.996,146.998,146.976,146.99,73100000.0
2006-07-19 17:52:00,146.99,147.018,146.99,147.0,72600000.0
2006-07-19 17:53:00,147.005,147.015,146.997,147.013,89900000.0
2006-07-19 17:54:00,147.01,147.02,146.988,147.02,92700000.0
2006-07-19 17:55:00,147.021,147.021,147.003,147.012,111799998.0
2006-07-19 17:56:00,147.019,147.02,147.005,147.005,136500001.0
2006-07-19 17:57:00,147.009,147.016,146.989,146.989,115000000.0
2006-07-19 17:58:00,146.992,147.003,146.984,146.995,85200000.0
2006-07-19 17:59:00,147.0,147.036,147.0,147.032,45200001.0
2006-07-19 18:00:00,147.036,147.043,147.026,147.036,103099996.0
2006-07-19 18:01:00,147.031,147.039,147.01,147.02,1391499995.0
2006-07-19 18:02:00,147.02,147.03,147.0,147.03,1416899998.0
2006-07-19 18:03:00,147.02,147.05,147.01,147.04,1416899998.0
2006-07-19 18:04:00,147.042,147.055,147.039,147.049,1416899998.0
2006-07-19 18:05:00,147.038,147.046,147.012,147.025,1816399999.0
2006-07-19 18:06:00,147.022,147.022,146.999,147.0,1270599995.0
2006-07-19 18:07:00,147.002,147.057,147.002,147.055,2038199998.0
2006-07-19 18:08:00,147.06,147.077,147.042,147.074,1529999990.0
2006-07-19 18:09:00,147.078,147.091,147.048,147.06,1335999993.0
2006-07-19 18:10:00,147.059,147.065,147.038,147.052,885600002.0
2006-07-19 18:11:00,147.05,147.058,147.033,147.051,671699997.0
2006-07-19 18:12:00,147.055,147.071,147.042,147.05,914800002.0
2006-07-19 18:13:00,147.055,147.062,147.04,147.055,1223000004.0
2006-07-19 18:14:00,147.05,147.066,147.039,147.054,1307699998.0
2006-07-19 18:15:00,147.055,147.069,147.044,147.047,1818299997.0
2006-07-19 18:16:00,147.036,147.041,147.012,147.014,1430300008.0
2006-07-19 18:17:00,147.015,147.027,147.011,147.02,665199996.0
2006-07-19 18:18:00,147.02,147.031,147.013,147.013,580600001.0
2006-07-19 18:19:00,147.005,147.006,146.986,146.991,637399998.0
2006-07-19 18:20:00,146.997,147.023,146.997,147.018,1695199993.0
2006-07-19 18:21:00,147.024,147.036,147.018,147.03,1060400004.0
2006-07-19 18:22:00,147.03,147.036,147.018,147.022,902599998.0
2006-07-19 18:23:00,147.008,147.008,146.966,146.976,1328599990.0
2006-07-19 18:24:00,146.968,146.98,146.951,146.968,1260199995.0
2006-07-19 18:25:00,146.977,146.994,146.971,146.978,1190600003.0
2006-07-19 18:26:00,146.98,146.99,146.972,146.981,851000001.0
2006-07-19 18:27:00,146.989,147.005,146.987,146.988,488700002.0
2006-07-19 18:28:00,147.002,147.004,146.99,146.992,818800003.0
2006-07-19 18:29:00,146.985,146.985,146.944,146.962,884999992.0
2006-07-19 18:30:00,146.959,146.985,146.959,146.985,488400002.0
2006-07-19 18:31:00,146.985,146.985,146.966,146.98,1031000004.0
2006-07-19 18:32:00,146.975,146.989,146.967,146.972,1290300001.0
2006-07-19 18:33:00,146.974,147.004,146.97,146.97,1664499998.0
2006-07-19 18:34:00,146.972,147.013,146.965,147.013,1108500000.0
2006-07-19 18:35:00,147.019,147.019,146.971,146.976,1160799994.0
2006-07-19 18:36:00,146.981,147.012,146.981,147.005,535899993.0
2006-07-19 18:37:00,147.007,147.012,146.999,147.001,514400005.0
2006-07-19 18:38:00,147.002,147.02,147.002,147.006,359300001.0
2006-07-19 18:39:00,147.013,147.024,146.992,146.997,348400002.0
2006-07-19 18:40:00,146.993,147.024,146.987,147.02,1059600005.0
2006-07-19 18:41:00,147.028,147.045,147.014,147.04,365299997.0
2006-07-19 18:42:00,147.039,147.04,147.024,147.032,566699999.0
2006-07-19 18:43:00,147.035,147.046,147.02,147.029,305799998.0
2006-07-19 18:44:00,147.026,147.04,147.01,147.022,600799991.0
2006-07-19 18:45:00,147.015,147.026,147.004,147.015,273899998.0
2006-07-19 18:46:00,147.019,147.043,147.019,147.043,617499998.0
2006-07-19 18:47:00,147.041,147.049,147.027,147.038,181099997.0
2006-07-19 18:48:00,147.041,147.053,147.027,147.048,474700001.0
2006-07-19 18:49:00,147.043,147.046,147.02,147.038,532999998.0
2006-07-19 18:50:00,147.038,147.047,147.024,147.035,990099999.0
2006-07-19 18:51:00,147.035,147.046,147.028,147.03,563800002.0
2006-07-19 18:52:00,147.031,147.031,147.007,147.019,532300004.0
2006-07-19 18:53:00,147.014,147.021,146.981,146.986,886099998.0
2006-07-19 18:54:00,146.981,147.006,146.952,146.998,1005899997.0
2006-07-19 18:55:00,147.006,147.045,147.006,147.045,1037099999.0
2006-07-19 18:56:00,147.047,147.048,147.015,147.031,473200003.0
2006-07-19 18:57:00,147.036,147.054,147.033,147.054,466300001.0
2006-07-19 18:58:00,147.058,147.058,146.98,146.98,649800003.0
2006-07-19 18:59:00,146.969,146.973,146.931,146.945,875400007.0
2006-07-19 19:00:00,146.947,147.008,146.935,146.983,263399998.0
2006-07-19 19:01:00,146.972,146.972,146.945,146.958,282000002.0
2006-07-19 19:02:00,146.952,146.965,146.94,146.964,323799999.0
2006-07-19 19:03:00,146.962,146.987,146.955,146.968,723100000.0
2006-07-19 19:04:00,146.97,146.974,146.957,146.963,494300001.0
2006-07-19 19:05:00,146.966,146.981,146.929,146.929,633600004.0
2006-07-19 19:06:00,146.927,146.934,146.906,146.922,804599999.0
2006-07-19 19:07:00,146.928,146.949,146.919,146.93,1028500002.0
2006-07-19 19:08:00,146.938,146.953,146.92,146.94,913899998.0
2006-07-19 19:09:00,146.94,146.954,146.906,146.928,670699996.0
2006-07-19 19:10:00,146.938,146.942,146.889,146.918,350499997.0
2006-07-19 19:11:00,146.913,146.913,146.868,146.9,281899999.0
2006-07-19 19:12:00,146.91,146.944,146.905,146.924,300400000.0
2006-07-19 19:13:00,146.927,146.971,146.927,146.97,120299998.0
2006-07-19 19:14:00,146.964,146.977,146.949,146.957,401899996.0
2006-07-19 19:15:00,146.95,146.957,146.928,146.957,908700003.0
2006-07-19 19:16:00,146.962,146.962,146.93,146.935,390100000.0
2006-07-19 19:17:00,146.923,146.955,146.921,146.937,410199996.0
2006-07-19 19:18:00,146.945,146.966,146.945,146.954,317999998.0
2006-07-19 19:19:00,146.955,146.975,146.949,146.975,615299996.0
2006-07-19 19:20:00,146.964,146.98,146.96,146.97,330600002.0
2006-07-19 19:21:00,146.981,147.019,146.981,147.007,488700004.0
2006-07-19 19:22:00,147.012,147.013,147.006,147.008,107500001.0
2006-07-19 19:23:00,147.02,147.023,147.003,147.01,1125399999.0
2006-07-19 19:24:00,147.012,147.037,147.01,147.028,593899999.0
2006-07-19 19:25:00,147.031,147.031,147.015,147.025,563000001.0
2006-07-19 19:26:00,147.018,147.025,146.989,146.989,1319499990.0
2006-07-19 19:27:00,146.993,147.024,146.991,146.999,813900001.0
2006-07-19 19:28:00,147.002,147.034,146.984,147.015,601700000.0
2006-07-19 19:29:00,147.017,147.036,147.015,147.015,469899997.0
2006-07-19 19:30:00,147.015,147.031,147.007,147.009,659399993.0
2006-07-19 19:31:00,147.005,147.021,147.004,147.004,768500006.0
2006-07-19 19:32:00,147.0,147.019,147.0,147.005,730600004.0
2006-07-19 19:33:00,147.009,147.037,147.008,147.026,629100001.0
2006-07-19 19:34:00,147.03,147.03,147.01,147.012,710999999.0
2006-07-19 19:35:00,147.013,147.049,147.005,147.033,835899998.0
2006-07-19 19:36:00,147.036,147.048,147.023,147.027,446599999.0
2006-07-19 19:37:00,147.017,147.022,147.011,147.017,38200000.0
2006-07-19 19:38:00,147.025,147.025,146.998,147.012,482000001.0
2006-07-19 19:39:00,147.011,147.013,146.987,146.998,634399997.0
2006-07-19 19:40:00,147.008,147.019,147.0,147.018,491999998.0
2006-07-19 19:41:00,147.008,147.008,146.985,146.996,917999997.0
2006-07-19 19:42:00,147.0,147.008,146.983,146.996,525700000.0
2006-07-19 19:43:00,147.009,147.025,146.997,147.016,114900000.0
2006-07-19 19:44:00,147.025,147.037,147.005,147.012,463999998.0
2006-07-19 19:45:00,147.009,147.021,147.003,147.021,116800000.0
2006-07-19 19:46:00,147.028,147.049,147.015,147.041,271899997.0
2006-07-19 19:47:00,147.049,147.065,147.02,147.045,233800004.0
2006-07-19 19:48:00,147.045,147.047,147.016,147.036,873599994.0
2006-07-19 19:49:00,147.032,147.046,147.013,147.045,279399999.0
2006-07-19 19:50:00,147.037,147.07,147.037,147.062,303300001.0
2006-07-19 19:51:00,147.06,147.064,147.043,147.064,392700002.0
2006-07-19 19:52:00,147.073,147.076,147.046,147.05,443399998.0
2006-07-19 19:53:00,147.058,147.116,147.058,147.09,464299994.0
2006-07-19 19:54:00,147.09,147.1,147.089,147.097,331700001.0
2006-07-19 19:55:00,147.092,147.105,147.079,147.093,267400002.0
2006-07-19 19:56:00,147.094,147.107,147.067,147.084,374299999.0
2006-07-19 19:57:00,147.072,147.111,147.048,147.072,558100002.0
2006-07-19 19:58:00,147.072,147.093,147.05,147.084,569899994.0
2006-07-19 19:59:00,147.09,147.114,147.082,147.1,625199997.0
2006-07-19 20:00:00,147.112,147.112,147.087,147.087,159300001.0
2006-07-19 20:01:00,147.085,147.11,147.084,147.103,389199997.0
2006-07-19 20:02:00,147.098,147.105,147.086,147.095,377100001.0
2006-07-19 20:03:00,147.097,147.1,147.08,147.093,330999998.0
2006-07-19 20:04:00,147.092,147.098,147.077,147.082,348300001.0
2006-07-19 20:05:00,147.075,147.078,147.059,147.066,600000003.0
2006-07-19 20:06:00,147.077,147.079,147.062,147.073,528499999.0
2006-07-19 20:07:00,147.068,147.075,147.059,147.062,344599996.0
2006-07-19 20:08:00,147.063,147.076,147.054,147.061,659199999.0
2006-07-19 20:09:00,147.061,147.079,147.057,147.078,474599999.0
2006-07-19 20:10:00,147.072,147.078,147.056,147.075,300500005.0
2006-07-19 20:11:00,147.087,147.097,147.077,147.09,849800001.0
2006-07-19 20:12:00,147.087,147.101,147.084,147.09,798299998.0
2006-07-19 20:13:00,147.091,147.115,147.091,147.105,397400002.0
2006-07-19 20:14:00,147.1,147.117,147.096,147.105,458799999.0
2006-07-19 20:15:00,147.11,147.115,147.093,147.093,845299996.0
2006-07-19 20:16:00,147.087,147.102,147.079,147.086,515800002.0
2006-07-19 20:17:00,147.083,147.101,147.083,147.083,228199997.0
2006-07-19 20:18:00,147.09,147.114,147.09,147.112,117700001.0
2006-07-19 20:19:00,147.116,147.128,147.104,147.115,484299998.0
2006-07-19 20:20:00,147.112,147.122,147.101,147.111,207499999.0
2006-07-19 20:21:00,147.113,147.121,147.105,147.113,523099995.0
2006-07-19 20:22:00,147.108,147.162,147.108,147.131,496400002.0
2006-07-19 20:23:00,147.131,147.148,147.124,147.127,351100002.0
2006-07-19 20:24:00,147.131,147.134,147.124,147.125,243299998.0
2006-07-19 20:25:00,147.123,147.123,147.107,147.115,391700000.0
2006-07-19 20:26:00,147.115,147.122,147.11,147.122,352100000.0
2006-07-19 20:27:00,147.127,147.144,147.124,147.144,703900000.0
2006-07-19 20:28:00,147.141,147.154,147.131,147.143,992099998.0
2006-07-19 20:29:00,147.148,147.176,147.14,147.173,874499998.0
2006-07-19 20:30:00,147.166,147.171,147.127,147.148,1706499994.0
2006-07-19 20:31:00,147.145,147.167,147.134,147.165,1506900003.0
2006-07-19 20:32:00,147.17,147.195,147.159,147.187,1212799994.0
2006-07-19 20:33:00,147.193,147.243,147.193,147.243,496400006.0
2006-07-19 20:34:00,147.245,147.256,147.229,147.232,265300000.0
2006-07-19 20:35:00,147.226,147.232,147.202,147.207,321099996.0
2006-07-19 20:36:00,147.203,147.205,147.185,147.198,601000003.0
2006-07-19 20:37:00,147.195,147.199,147.159,147.168,602399995.0
2006-07-19 20:38:00,147.17,147.187,147.153,147.187,822899997.0
2006-07-19 20:39:00,147.19,147.198,147.178,147.19,901799992.0
2006-07-19 20:40:00,147.183,147.189,147.169,147.169,1079199997.0
2006-07-19 20:41:00,147.15,147.171,147.149,147.163,410799996.0
2006-07-19 20:42:00,147.152,147.156,147.138,147.138,300999997.0
2006-07-19 20:43:00,147.134,147.151,147.132,147.151,494600000.0
2006-07-19 20:44:00,147.15,147.176,147.149,147.176,739799996.0
2006-07-19 20:45:00,147.186,147.189,147.173,147.173,623100003.0
2006-07-19 20:46:00,147.178,147.178,147.16,147.178,690999998.0
2006-07-19 20:47:00,147.174,147.188,147.17,147.175,786099996.0
2006-07-19 20:48:00,147.178,147.2,147.178,147.182,453500003.0
2006-07-19 20:49:00,147.185,147.2,147.176,147.193,445300002.0
2006-07-19 20:50:00,147.191,147.208,147.189,147.198,1165900009.0
2006-07-19 20:51:00,147.203,147.227,147.201,147.207,556299994.0
2006-07-19 20:52:00,147.21,147.232,147.21,147.232,127299999.0
2006-07-19 20:53:00,147.233,147.239,147.219,147.235,753799993.0
2006-07-19 20:54:00,147.232,147.244,147.232,147.24,376699996.0
2006-07-19 20:55:00,147.23,147.23,147.197,147.197,1181400009.0
2006-07-19 20:56:00,147.194,147.204,147.187,147.19,848999997.0
2006-07-19 20:57:00,147.188,147.2,147.184,147.193,658200003.0
2006-07-19 20:58:00,147.204,147.23,147.204,147.208,1335600005.0
2006-07-19 20:59:00,147.206,147.221,147.197,147.21,1176899992.0
2006-07-19 21:00:00,147.205,147.216,147.167,147.167,1298399993.0
2006-07-19 21:01:00,147.169,147.182,147.162,147.168,1042400000.0
2006-07-19 21:02:00,147.163,147.183,147.163,147.175,538600001.0
2006-07-19 21:03:00,147.175,147.19,147.173,147.175,737099996.0
2006-07-19 21:04:00,147.175,147.181,147.167,147.177,566199993.0
2006-07-19 21:05:00,147.18,147.186,147.167,147.17,487699995.0
2006-07-19 21:06:00,147.164,147.182,147.164,147.176,513199998.0
2006-07-19 21:07:00,147.174,147.18,147.165,147.176,422999999.0
2006-07-19 21:08:00,147.177,147.19,147.175,147.177,390600000.0
2006-07-19 21:09:00,147.185,147.189,147.179,147.185,201699997.0
2006-07-19 21:10:00,147.19,147.204,147.179,147.2,339900001.0
2006-07-19 21:11:00,147.198,147.204,147.192,147.197,263800000.0
2006-07-19 21:12:00,147.196,147.206,147.181,147.199,414699996.0
2006-07-19 21:13:00,147.202,147.215,147.202,147.208,526799998.0
2006-07-19 21:14:00,147.195,147.207,147.185,147.207,690800000.0
2006-07-19 21:15:00,147.209,147.214,147.199,147.207,826499996.0
2006-07-19 21:16:00,147.207,147.209,147.19,147.19,601199995.0
2006-07-19 21:17:00,147.185,147.194,147.179,147.184,845199996.0
2006-07-19 21:18:00,147.185,147.189,147.175,147.175,344599997.0
2006-07-19 21:19:00,147.172,147.187,147.171,147.171,635700000.0
2006-07-19 21:20:00,147.175,147.177,147.159,147.163,1192100006.0
2006-07-19 21:21:00,147.165,147.185,147.165,147.172,709100000.0
2006-07-19 21:22:00,147.174,147.178,147.159,147.174,898799987.0
2006-07-19 21:23:00,147.177,147.198,147.177,147.18,693899997.0
2006-07-19 21:24:00,147.173,147.197,147.172,147.179,547900002.0
2006-07-19 21:25:00,147.184,147.187,147.168,147.183,787699999.0
2006-07-19 21:26:00,147.187,147.187,147.157,147.164,261999999.0
2006-07-19 21:27:00,147.172,147.183,147.167,147.183,151099999.0
2006-07-19 21:28:00,147.178,147.182,147.175,147.175,50600001.0
2006-07-19 21:29:00,147.177,147.186,147.172,147.175,237100002.0
2006-07-19 21:30:00,147.172,147.191,147.172,147.174,187899997.0
2006-07-19 21:31:00,147.174,147.198,147.174,147.195,122400002.0
2006-07-19 21:32:00,147.195,147.206,147.191,147.195,659100001.0
2006-07-19 21:33:00,147.191,147.191,147.169,147.181,167699999.0
2006-07-19 21:34:00,147.182,147.192,147.172,147.176,233100001.0
2006-07-19 21:35:00,147.175,147.185,147.165,147.165,295099998.0
2006-07-19 21:36:00,147.166,147.18,147.156,147.156,356600000.0
2006-07-19 21:37:00,147.16,147.165,147.147,147.147,144000002.0
2006-07-19 21:38:00,147.145,147.15,147.142,147.15,136799999.0
2006-07-19 21:39:00,147.148,147.148,147.137,147.142,293200001.0
2006-07-19 21:40:00,147.144,147.182,147.144,147.167,255400002.0
2006-07-19 21:41:00,147.168,147.169,147.155,147.169,95600000.0
2006-07-19 21:42:00,147.173,147.179,147.166,147.179,204100000.0
2006-07-19 21:43:00,147.175,147.18,147.17,147.175,393999998.0
2006-07-19 21:44:00,147.174,147.177,147.157,147.16,456599997.0
2006-07-19 21:45:00,147.162,147.185,147.162,147.175,395799998.0
2006-07-19 21:46:00,147.18,147.196,147.18,147.189,495899999.0
2006-07-19 21:47:00,147.196,147.207,147.192,147.201,427600007.0
2006-07-19 21:48:00,147.193,147.201,147.192,147.195,83600000.0
2006-07-19 21:49:00,147.184,147.194,147.178,147.178,106600001.0
2006-07-19 21:50:00,147.182,147.185,147.179,147.184,30100000.0
2006-07-19 21:51:00,147.181,147.181,147.168,147.175,267300001.0
2006-07-19 21:52:00,147.161,147.166,147.146,147.159,174899998.0
2006-07-19 21:53:00,147.158,147.158,147.153,147.158,75700000.0
2006-07-19 21:54:00,147.158,147.165,147.152,147.157,80800000.0
2006-07-19 21:55:00,147.162,147.164,147.157,147.164,46399999.0
2006-07-19 21:56:00,147.148,147.167,147.145,147.157,93299998.0
2006-07-19 21:57:00,147.17,147.182,147.17,147.178,65599999.0
2006-07-19 21:58:00,147.18,147.185,147.178,147.185,45800000.0
2006-07-19 21:59:00,147.181,147.188,147.181,147.187,121099999.0
2006-07-19 22:00:00,147.187,147.187,147.15,147.15,193000001.0
2006-07-19 22:01:00,147.137,147.153,147.133,147.133,505100000.0
2006-07-19 22:02:00,147.134,147.147,147.131,147.14,506399997.0
2006-07-19 22:03:00,147.137,147.138,147.128,147.128,105900000.0
2006-07-19 22:04:00,147.13,147.139,147.123,147.128,259899999.0
2006-07-19 22:05:00,147.121,147.126,147.111,147.113,110800001.0
2006-07-19 22:06:00,147.115,147.125,147.115,147.125,82800002.0
2006-07-19 22:07:00,147.124,147.131,147.108,147.131,200599997.0
2006-07-19 22:08:00,147.135,147.135,147.121,147.13,247499998.0
2006-07-19 22:09:00,147.132,147.143,147.125,147.125,92900003.0
2006-07-19 22:10:00,147.123,147.143,147.123,147.143,128899997.0
2006-07-19 22:11:00,147.14,147.148,147.139,147.14,198200001.0
2006-07-19 22:12:00,147.136,147.149,147.133,147.145,212000000.0
2006-07-19 22:13:00,147.142,147.158,147.137,147.148,149099998.0
2006-07-19 22:14:00,147.147,147.147,147.137,147.138,90700000.0
2006-07-19 22:15:00,147.143,147.164,147.143,147.153,147100002.0
2006-07-19 22:16:00,147.155,147.156,147.142,147.145,147800000.0
2006-07-19 22:17:00,147.149,147.156,147.149,147.155,94100000.0
2006-07-19 22:18:00,147.163,147.18,147.154,147.18,116999999.0
2006-07-19 22:19:00,147.184,147.185,147.171,147.177,134499999.0
2006-07-19 22:20:00,147.179,147.186,147.178,147.179,67100000.0
2006-07-19 22:21:00,147.186,147.188,147.184,147.188,63399999.0
2006-07-19 22:22:00,147.184,147.184,147.164,147.17,333200001.0
2006-07-19 22:23:00,147.17,147.181,147.167,147.175,276700002.0
2006-07-19 22:24:00,147.172,147.172,147.15,147.151,148699997.0
2006-07-19 22:25:00,147.148,147.162,147.148,147.157,333699996.0
2006-07-19 22:26:00,147.159,147.164,147.147,147.147,139800000.0
2006-07-19 22:27:00,147.146,147.172,147.146,147.166,569500003.0
2006-07-19 22:28:00,147.161,147.161,147.146,147.147,256500001.0
2006-07-19 22:29:00,147.15,147.15,147.146,147.146,36300000.0
2006-07-19 22:30:00,147.145,147.161,147.143,147.16,128199998.0
2006-07-19 22:31:00,147.155,147.155,147.136,147.138,154900000.0
2006-07-19 22:32:00,147.138,147.148,147.136,147.138,126599998.0
2006-07-19 22:33:00,147.143,147.148,147.141,147.145,182300002.0
2006-07-19 22:34:00,147.14,147.14,147.118,147.12,182699998.0
2006-07-19 22:35:00,147.115,147.142,147.115,147.125,85500001.0
2006-07-19 22:36:00,147.127,147.13,147.114,147.122,445599998.0
2006-07-19 22:37:00,147.122,147.122,147.11,147.12,241899996.0
2006-07-19 22:38:00,147.12,147.124,147.11,147.11,118699999.0
2006-07-19 22:39:00,147.115,147.126,147.115,147.12,221200000.0
2006-07-19 22:40:00,147.118,147.126,147.109,147.112,365700004.0
2006-07-19 22:41:00,147.115,147.115,147.107,147.107,183700001.0
2006-07-19 22:42:00,147.114,147.117,147.108,147.117,303600000.0
2006-07-19 22:43:00,147.124,147.125,147.112,147.117,80700000.0
2006-07-19 22:44:00,147.123,147.134,147.123,147.126,259499999.0
2006-07-19 22:45:00,147.123,147.123,147.108,147.108,313700002.0
2006-07-19 22:46:00,147.111,147.114,147.105,147.105,91700002.0
2006-07-19 22:47:00,147.101,147.109,147.101,147.107,132100002.0
2006-07-19 22:48:00,147.104,147.107,147.094,147.096,249699999.0
2006-07-19 22:49:00,147.092,147.105,147.068,147.072,223600000.0
2006-07-19 22:50:00,147.082,147.085,147.071,147.085,172500000.0
2006-07-19 22:51:00,147.089,147.097,147.085,147.093,189900001.0
2006-07-19 22:52:00,147.09,147.093,147.069,147.09,175899998.0
2006-07-19 22:53:00,147.085,147.096,147.084,147.086,185099998.0
2006-07-19 22:54:00,147.085,147.09,147.074,147.09,147000002.0
2006-07-19 22:55:00,147.087,147.098,147.087,147.096,171299999.0
2006-07-19 22:56:00,147.103,147.107,147.094,147.105,207000001.0
2006-07-19 22:57:00,147.108,147.109,147.089,147.089,203200001.0
2006-07-19 22:58:00,147.093,147.099,147.091,147.091,58400000.0
2006-07-19 22:59:00,147.095,147.095,147.07,147.08,208800001.0
2006-07-19 23:00:00,147.1,147.1,147.093,147.093,99500003.0
2006-07-19 23:01:00,147.054,147.078,147.054,147.066,69099999.0
2006-07-19 23:02:00,147.06,147.073,147.049,147.066,130100002.0
2006-07-19 23:03:00,147.065,147.077,147.055,147.076,58200000.0
2006-07-19 23:04:00,147.059,147.063,147.05,147.063,85400001.0
2006-07-19 23:05:00,147.055,147.092,147.055,147.089,95900001.0
2006-07-19 23:06:00,147.083,147.083,147.06,147.077,129700001.0
2006-07-19 23:07:00,147.067,147.072,147.051,147.06,102799998.0
2006-07-19 23:08:00,147.047,147.07,147.047,147.058,183200002.0
2006-07-19 23:09:00,147.078,147.096,147.074,147.09,83699999.0
2006-07-19 23:10:00,147.092,147.105,147.091,147.103,96500000.0
2006-07-19 23:11:00,147.1,147.116,147.092,147.095,222200005.0
2006-07-19 23:12:00,147.128,147.128,147.106,147.11,118899999.0
2006-07-19 23:13:00,147.099,147.099,147.079,147.092,42400000.0
2006-07-19 23:14:00,147.088,147.098,147.082,147.092,168400003.0
2006-07-19 23:15:00,147.088,147.095,147.083,147.095,67900000.0
2006-07-19 23:16:00,147.094,147.133,147.09,147.131,98899999.0
2006-07-19 23:17:00,147.123,147.134,147.115,147.13,163199999.0
2006-07-19 23:18:00,147.128,147.147,147.123,147.144,67400000.0
2006-07-19 23:19:00,147.13,147.145,147.118,147.134,99799999.0
2006-07-19 23:20:00,147.137,147.137,147.114,147.114,88399999.0
2006-07-19 23:21:00,147.13,147.15,147.13,147.14,31099999.0
2006-07-19 23:22:00,147.14,147.148,147.132,147.148,110099999.0
2006-07-19 23:23:00,147.145,147.145,147.13,147.132,110499998.0
2006-07-19 23:24:00,147.128,147.151,147.124,147.151,123500000.0
2006-07-19 23:25:00,147.147,147.157,147.144,147.157,24200000.0
2006-07-19 23:26:00,147.115,147.12,147.106,147.115,86499999.0
2006-07-19 23:27:00,147.129,147.129,147.113,147.113,89400000.0
2006-07-19 23:28:00,147.134,147.142,147.11,147.112,59300000.0
2006-07-19 23:29:00,147.09,147.093,147.082,147.093,152899998.0
2006-07-19 23:30:00,147.097,147.097,147.092,147.092,109500001.0
2006-07-19 23:31:00,147.093,147.109,147.091,147.109,53400000.0
2006-07-19 23:32:00,147.11,147.112,147.096,147.112,41699999.0
2006-07-19 23:33:00,147.102,147.102,147.09,147.09,27500000.0
2006-07-19 23:34:00,147.088,147.097,147.088,147.091,105300001.0
2006-07-19 23:35:00,147.093,147.093,147.08,147.093,112700001.0
2006-07-19 23:36:00,147.088,147.103,147.088,147.094,57199999.0
2006-07-19 23:37:00,147.101,147.103,147.096,147.098,135300001.0
2006-07-19 23:38:00,147.089,147.1,147.089,147.09,100200001.0
2006-07-19 23:39:00,147.096,147.101,147.087,147.101,52000000.0
2006-07-19 23:40:00,147.099,147.102,147.09,147.102,48900000.0
2006-07-19 23:41:00,147.095,147.11,147.095,147.105,91299998.0
2006-07-19 23:42:00,147.11,147.11,147.105,147.105,12600000.0
2006-07-19 23:43:00,147.105,147.105,147.105,147.105,12800000.0
2006-07-19 23:44:00,147.103,147.124,147.103,147.124,102500000.0
2006-07-19 23:45:00,147.12,147.124,147.118,147.124,59700000.0
2006-07-19 23:46:00,147.12,147.121,147.115,147.115,93499999.0
2006-07-19 23:47:00,147.121,147.134,147.121,147.127,136400003.0
2006-07-19 23:48:00,147.12,147.135,147.114,147.119,110599998.0
2006-07-19 23:49:00,147.128,147.134,147.126,147.127,45499999.0
2006-07-19 23:50:00,147.14,147.142,147.13,147.135,113000002.0
2006-07-19 23:51:00,147.13,147.139,147.129,147.133,64199999.0
2006-07-19 23:52:00,147.133,147.144,147.124,147.132,107300000.0
2006-07-19 23:53:00,147.118,147.13,147.117,147.124,80400001.0
2006-07-19 23:54:00,147.135,147.135,147.127,147.135,43800000.0
2006-07-19 23:55:00,147.131,147.131,147.118,147.118,67499999.0
2006-07-19 23:56:00,147.124,147.137,147.12,147.137,119500001.0
2006-07-19 23:57:00,147.133,147.141,147.13,147.141,78300000.0
2006-07-19 23:58:00,147.147,147.147,147.142,147.142,76499999.0
2006-07-19 23:59:00,147.144,147.153,147.144,147.153,50000000.0
2006-07-20 00:00:00,147.138,147.154,147.138,147.147,37500000.0
2006-07-20 00:01:00,147.143,147.154,147.125,147.125,170200003.0
2006-07-20 00:02:00,147.126,147.128,147.117,147.125,73900000.0
2006-07-20 00:03:00,147.132,147.132,147.121,147.128,124399999.0
2006-07-20 00:04:00,147.121,147.121,147.073,147.073,29100000.0
2006-07-20 00:05:00,147.076,147.105,147.069,147.105,126799999.0
2006-07-20 00:06:00,147.112,147.12,147.107,147.107,85100002.0
2006-07-20 00:07:00,147.099,147.117,147.099,147.111,19000000.0
2006-07-20 00:08:00,147.107,147.121,147.105,147.105,57599999.0
2006-07-20 00:09:00,147.109,147.109,147.097,147.104,74200000.0
2006-07-20 00:10:00,147.112,147.126,147.103,147.117,115600000.0
2006-07-20 00:11:00,147.12,147.12,147.117,147.117,5600000.0
2006-07-20 00:12:00,147.133,147.148,147.132,147.141,91999999.0
2006-07-20 00:13:00,147.133,147.133,147.119,147.119,43400000.0
2006-07-20 00:14:00,147.12,147.136,147.115,147.136,103900000.0
2006-07-20 00:15:00,147.143,147.143,147.126,147.13,143800001.0
2006-07-20 00:16:00,147.137,147.137,147.114,147.127,187500003.0
2006-07-20 00:17:00,147.129,147.135,147.129,147.135,76800001.0
2006-07-20 00:18:00,147.131,147.138,147.13,147.131,78800000.0
2006-07-20 00:19:00,147.135,147.145,147.134,147.142,41999999.0
2006-07-20 00:20:00,147.148,147.162,147.148,147.162,80999998.0
2006-07-20 00:21:00,147.163,147.171,147.163,147.165,53000000.0
2006-07-20 00:22:00,147.166,147.173,147.165,147.165,58800000.0
2006-07-20 00:23:00,147.172,147.175,147.161,147.163,46399999.0
2006-07-20 00:24:00,147.167,147.17,147.131,147.131,122700001.0
2006-07-20 00:25:00,147.134,147.134,147.125,147.134,52700001.0
2006-07-20 00:26:00,147.136,147.15,147.136,147.148,105300001.0
2006-07-20 00:27:00,147.147,147.148,147.147,147.148,20800000.0
2006-07-20 00:28:00,147.145,147.151,147.13,147.13,44000000.0
2006-07-20 00:29:00,147.152,147.154,147.141,147.144,49600000.0
2006-07-20 00:30:00,147.146,147.158,147.134,147.148,65400000.0
2006-07-20 00:31:00,147.145,147.157,147.143,147.146,132900001.0
2006-07-20 00:32:00,147.142,147.147,147.135,147.147,117600002.0
2006-07-20 00:33:00,147.15,147.15,147.145,147.15,48400000.0
2006-07-20 00:34:00,147.15,147.152,147.143,147.145,159899999.0
2006-07-20 00:35:00,147.145,147.155,147.14,147.155,79700000.0
2006-07-20 00:36:00,147.152,147.152,147.145,147.145,48600000.0
2006-07-20 00:37:00,147.147,147.178,147.141,147.178,112799996.0
2006-07-20 00:38:00,147.18,147.181,147.165,147.165,82699999.0
2006-07-20 00:39:00,147.169,147.178,147.163,147.173,113099999.0
2006-07-20 00:40:00,147.17,147.184,147.166,147.184,96899998.0
2006-07-20 00:41:00,147.191,147.202,147.191,147.196,40000000.0
2006-07-20 00:42:00,147.19,147.202,147.19,147.191,91799999.0
2006-07-20 00:43:00,147.193,147.203,147.184,147.186,225400000.0
2006-07-20 00:44:00,147.185,147.19,147.179,147.184,103099999.0
2006-07-20 00:45:00,147.185,147.186,147.18,147.18,73599998.0
2006-07-20 00:46:00,147.176,147.176,147.146,147.146,84299998.0
2006-07-20 00:47:00,147.143,147.147,147.131,147.138,125900000.0
2006-07-20 00:48:00,147.145,147.166,147.144,147.166,95099999.0
2006-07-20 00:49:00,147.164,147.172,147.157,147.165,99100001.0
2006-07-20 00:50:00,147.158,147.17,147.158,147.17,106600001.0
2006-07-20 00:51:00,147.171,147.171,147.161,147.161,139400001.0
2006-07-20 00:52:00,147.16,147.17,147.157,147.168,44400000.0
2006-07-20 00:53:00,147.167,147.171,147.153,147.157,77700001.0
2006-07-20 00:54:00,147.163,147.173,147.16,147.169,121799998.0
2006-07-20 00:55:00,147.165,147.176,147.165,147.173,98300001.0
2006-07-20 00:56:00,147.165,147.173,147.161,147.165,61000000.0
2006-07-20 00:57:00,147.159,147.16,147.144,147.144,152600002.0
2006-07-20 00:58:00,147.146,147.149,147.136,147.14,146299999.0
2006-07-20 00:59:00,147.144,147.161,147.144,147.155,61800001.0
2006-07-20 01:00:00,147.157,147.174,147.157,147.17,85100000.0
2006-07-20 01:01:00,147.177,147.189,147.175,147.175,71500001.0
2006-07-20 01:02:00,147.178,147.193,147.176,147.193,70600002.0
2006-07-20 01:03:00,147.181,147.186,147.171,147.178,45100000.0
2006-07-20 01:04:00,147.166,147.171,147.162,147.163,121499999.0
2006-07-20 01:05:00,147.16,147.165,147.155,147.158,79199999.0
2006-07-20 01:06:00,147.162,147.162,147.16,147.16,31000000.0
2006-07-20 01:07:00,147.165,147.17,147.163,147.17,69400000.0
2006-07-20 01:08:00,147.167,147.167,147.162,147.166,90999999.0
2006-07-20 01:09:00,147.168,147.168,147.165,147.168,50800001.0
2006-07-20 01:10:00,147.158,147.177,147.14,147.177,115400000.0
2006-07-20 01:11:00,147.169,147.169,147.146,147.149,48400001.0
2006-07-20 01:12:00,147.158,147.165,147.155,147.158,177600001.0
2006-07-20 01:13:00,147.155,147.155,147.15,147.154,133699998.0
2006-07-20 01:14:00,147.155,147.155,147.113,147.117,80800000.0
2006-07-20 01:15:00,147.129,147.134,147.114,147.114,93000000.0
2006-07-20 01:16:00,147.112,147.118,147.095,147.096,126400000.0
2006-07-20 01:17:00,147.087,147.112,147.087,147.099,110900000.0
2006-07-20 01:18:00,147.109,147.109,147.086,147.086,63099998.0
2006-07-20 01:19:00,147.069,147.079,147.045,147.079,133999999.0
2006-07-20 01:20:00,147.091,147.091,147.039,147.041,160500002.0
2006-07-20 01:21:00,147.038,147.055,147.038,147.055,83100000.0
2006-07-20 01:22:00,147.062,147.074,147.062,147.07,188999994.0
2006-07-20 01:23:00,147.071,147.094,147.064,147.094,63900001.0
2006-07-20 01:24:00,147.097,147.108,147.083,147.083,61999999.0
2006-07-20 01:25:00,147.091,147.098,147.087,147.09,91600000.0
2006-07-20 01:26:00,147.09,147.095,147.068,147.075,149300000.0
2006-07-20 01:27:00,147.082,147.088,147.082,147.082,146800003.0
2006-07-20 01:28:00,147.085,147.087,147.078,147.085,141099997.0
2006-07-20 01:29:00,147.083,147.09,147.072,147.09,77099998.0
2006-07-20 01:30:00,147.083,147.099,147.078,147.085,164299997.0
2006-07-20 01:31:00,147.075,147.086,147.069,147.086,145800003.0
2006-07-20 01:32:00,147.093,147.093,147.077,147.09,74099999.0
2006-07-20 01:33:00,147.086,147.092,147.084,147.089,114599997.0
2006-07-20 01:34:00,147.094,147.094,147.071,147.078,110899999.0
2006-07-20 01:35:00,147.08,147.08,147.059,147.069,83199998.0
2006-07-20 01:36:00,147.062,147.072,147.054,147.071,52799999.0
2006-07-20 01:37:00,147.067,147.077,147.063,147.069,50700001.0
2006-07-20 01:38:00,147.058,147.058,147.032,147.057,31700000.0
2006-07-20 01:39:00,147.077,147.108,147.077,147.106,109599999.0
2006-07-20 01:40:00,147.107,147.11,147.095,147.105,136000000.0
2006-07-20 01:41:00,147.106,147.112,147.106,147.106,59199999.0
2006-07-20 01:42:00,147.114,147.114,147.098,147.11,189300002.0
2006-07-20 01:43:00,147.1,147.115,147.1,147.115,51000001.0
2006-07-20 01:44:00,147.118,147.118,147.108,147.111,154099999.0
2006-07-20 01:45:00,147.109,147.112,147.108,147.112,14100000.0
2006-07-20 01:46:00,147.104,147.117,147.102,147.117,44100000.0
2006-07-20 01:47:00,147.12,147.132,147.11,147.11,33100000.0
2006-07-20 01:48:00,147.106,147.133,147.106,147.13,63200000.0
2006-07-20 01:49:00,147.132,147.139,147.115,147.115,85299999.0
2006-07-20 01:50:00,147.106,147.13,147.106,147.13,35900000.0
2006-07-20 01:51:00,147.132,147.132,147.121,147.127,116900001.0
2006-07-20 01:52:00,147.122,147.13,147.114,147.129,91900000.0
2006-07-20 01:53:00,147.133,147.134,147.119,147.126,97900000.0
2006-07-20 01:54:00,147.137,147.144,147.123,147.123,65799999.0
2006-07-20 01:55:00,147.135,147.135,147.122,147.124,28300000.0
2006-07-20 01:56:00,147.115,147.121,147.112,147.117,171299999.0
2006-07-20 01:57:00,147.104,147.115,147.088,147.107,88199998.0
2006-07-20 01:58:00,147.109,147.117,147.094,147.103,102500000.0
2006-07-20 01:59:00,147.114,147.123,147.105,147.115,106599998.0
2006-07-20 02:00:00,147.11,147.11,147.09,147.11,49700001.0
2006-07-20 02:01:00,147.13,147.153,147.13,147.148,61500001.0
2006-07-20 02:02:00,147.15,147.15,147.135,147.135,105100001.0
2006-07-20 02:03:00,147.136,147.136,147.132,147.132,8800000.0
2006-07-20 02:04:00,147.133,147.135,147.124,147.124,84699999.0
2006-07-20 02:05:00,147.118,147.144,147.118,147.142,74600000.0
2006-07-20 02:06:00,147.155,147.163,147.149,147.153,85299999.0
2006-07-20 02:07:00,147.148,147.17,147.147,147.158,105199999.0
2006-07-20 02:08:00,147.165,147.176,147.164,147.169,135399998.0
2006-07-20 02:09:00,147.19,147.198,147.173,147.193,82399998.0
2006-07-20 02:10:00,147.2,147.206,147.186,147.201,123399999.0
2006-07-20 02:11:00,147.198,147.2,147.184,147.19,67800001.0
2006-07-20 02:12:00,147.184,147.191,147.183,147.191,45100000.0
2006-07-20 02:13:00,147.193,147.193,147.18,147.193,84799999.0
2006-07-20 02:14:00,147.197,147.21,147.193,147.206,90200000.0
2006-07-20 02:15:00,147.213,147.218,147.207,147.208,95100000.0
2006-07-20 02:16:00,147.203,147.213,147.203,147.213,51100000.0
2006-07-20 02:17:00,147.215,147.215,147.197,147.197,56000001.0
2006-07-20 02:18:00,147.192,147.199,147.178,147.199,78800000.0
2006-07-20 02:19:00,147.201,147.204,147.198,147.2,43900000.0
2006-07-20 02:20:00,147.209,147.222,147.203,147.212,84299999.0
2006-07-20 02:21:00,147.21,147.214,147.204,147.207,54100000.0
2006-07-20 02:22:00,147.197,147.213,147.175,147.207,62099999.0
2006-07-20 02:23:00,147.212,147.214,147.2,147.2,80000000.0
2006-07-20 02:24:00,147.202,147.212,147.195,147.212,58800000.0
2006-07-20 02:25:00,147.208,147.23,147.208,147.23,59200000.0
2006-07-20 02:26:00,147.241,147.248,147.24,147.247,125500001.0
2006-07-20 02:27:00,147.246,147.248,147.23,147.23,87199999.0
2006-07-20 02:28:00,147.23,147.24,147.23,147.233,87399999.0
2006-07-20 02:29:00,147.221,147.222,147.207,147.222,74500000.0
2006-07-20 02:30:00,147.227,147.233,147.215,147.223,112600000.0
2006-07-20 02:31:00,147.235,147.243,147.225,147.236,68799999.0
2006-07-20 02:32:00,147.24,147.248,147.234,147.242,83899999.0
2006-07-20 02:33:00,147.238,147.252,147.238,147.252,88699999.0
2006-07-20 02:34:00,147.248,147.248,147.236,147.243,59900001.0
2006-07-20 02:35:00,147.241,147.243,147.226,147.228,69400000.0
2006-07-20 02:36:00,147.222,147.23,147.216,147.22,131700003.0
2006-07-20 02:37:00,147.218,147.218,147.213,147.215,65600002.0
2006-07-20 02:38:00,147.218,147.218,147.199,147.207,62300000.0
2006-07-20 02:39:00,147.202,147.205,147.196,147.196,42800000.0
2006-07-20 02:40:00,147.193,147.212,147.193,147.212,146399997.0
2006-07-20 02:41:00,147.217,147.223,147.214,147.218,49800000.0
2006-07-20 02:42:00,147.225,147.244,147.225,147.244,124199999.0
2006-07-20 02:43:00,147.239,147.254,147.239,147.252,79500000.0
2006-07-20 02:44:00,147.247,147.247,147.234,147.234,70999998.0
2006-07-20 02:45:00,147.245,147.252,147.239,147.245,87200000.0
2006-07-20 02:46:00,147.249,147.252,147.239,147.252,65000001.0
2006-07-20 02:47:00,147.262,147.262,147.237,147.25,77600002.0
2006-07-20 02:48:00,147.247,147.248,147.229,147.238,152500001.0
2006-07-20 02:49:00,147.23,147.25,147.23,147.25,76900000.0
2006-07-20 02:50:00,147.26,147.26,147.248,147.259,125000001.0
2006-07-20 02:51:00,147.25,147.259,147.249,147.254,83100000.0
2006-07-20 02:52:00,147.252,147.272,147.252,147.272,62599998.0
2006-07-20 02:53:00,147.27,147.272,147.258,147.272,52000000.0
2006-07-20 02:54:00,147.273,147.3,147.272,147.296,76999999.0
2006-07-20 02:55:00,147.286,147.286,147.267,147.268,96399999.0
2006-07-20 02:56:00,147.273,147.273,147.26,147.26,131399999.0
2006-07-20 02:57:00,147.265,147.265,147.265,147.265,8800000.0
2006-07-20 02:58:00,147.269,147.269,147.266,147.266,9600000.0
2006-07-20 02:59:00,147.263,147.27,147.252,147.253,62300000.0
2006-07-20 03:00:00,147.257,147.257,147.243,147.249,98800001.0
2006-07-20 03:01:00,147.245,147.245,147.228,147.238,172799999.0
2006-07-20 03:02:00,147.23,147.23,147.215,147.22,92800000.0
2006-07-20 03:03:00,147.219,147.235,147.213,147.235,37700000.0
2006-07-20 03:04:00,147.238,147.24,147.167,147.167,116200002.0
2006-07-20 03:05:00,147.17,147.205,147.17,147.205,152800003.0
2006-07-20 03:06:00,147.201,147.201,147.171,147.193,79699999.0
2006-07-20 03:07:00,147.199,147.199,147.138,147.138,101699999.0
2006-07-20 03:08:00,147.126,147.155,147.126,147.144,55000000.0
2006-07-20 03:09:00,147.147,147.171,147.147,147.171,71500000.0
2006-07-20 03:10:00,147.168,147.169,147.149,147.161,126900000.0
2006-07-20 03:11:00,147.167,147.182,147.164,147.171,148199999.0
2006-07-20 03:12:00,147.171,147.179,147.166,147.177,50599999.0
2006-07-20 03:13:00,147.193,147.193,147.171,147.177,84800000.0
2006-07-20 03:14:00,147.176,147.192,147.166,147.166,130000000.0
2006-07-20 03:15:00,147.175,147.177,147.162,147.162,118900001.0
2006-07-20 03:16:00,147.167,147.177,147.163,147.177,105800000.0
2006-07-20 03:17:00,147.183,147.195,147.172,147.195,172600002.0
2006-07-20 03:18:00,147.19,147.2,147.181,147.2,91300000.0
2006-07-20 03:19:00,147.196,147.2,147.166,147.174,149799999.0
2006-07-20 03:20:00,147.172,147.174,147.153,147.153,68900000.0
2006-07-20 03:21:00,147.163,147.175,147.16,147.175,95899999.0
2006-07-20 03:22:00,147.17,147.17,147.128,147.131,100600000.0
2006-07-20 03:23:00,147.122,147.128,147.108,147.116,100999998.0
2006-07-20 03:24:00,147.119,147.145,147.119,147.137,62500000.0
2006-07-20 03:25:00,147.137,147.137,147.124,147.124,110699998.0
2006-07-20 03:26:00,147.129,147.144,147.129,147.135,72599999.0
2006-07-20 03:27:00,147.134,147.138,147.12,147.12,72299998.0
2006-07-20 03:28:00,147.123,147.125,147.116,147.116,42700000.0
2006-07-20 03:29:00,147.111,147.135,147.111,147.135,179000001.0
2006-07-20 03:30:00,147.133,147.155,147.133,147.155,59100000.0
2006-07-20 03:31:00,147.15,147.15,147.137,147.143,128000002.0
2006-07-20 03:32:00,147.144,147.156,147.138,147.15,74300000.0
2006-07-20 03:33:00,147.147,147.147,147.129,147.135,104700000.0
2006-07-20 03:34:00,147.138,147.149,147.128,147.133,95900001.0
2006-07-20 03:35:00,147.136,147.136,147.131,147.131,8800000.0
2006-07-20 03:36:00,147.138,147.151,147.133,147.143,200100003.0
2006-07-20 03:37:00,147.151,147.153,147.14,147.147,113600001.0
2006-07-20 03:38:00,147.15,147.165,147.15,147.165,29600000.0
2006-07-20 03:39:00,147.171,147.171,147.16,147.16,90399999.0
2006-07-20 03:40:00,147.162,147.165,147.154,147.165,151399998.0
2006-07-20 03:41:00,147.167,147.178,147.166,147.178,160900000.0
2006-07-20 03:42:00,147.183,147.185,147.175,147.175,141000001.0
2006-07-20 03:43:00,147.169,147.18,147.169,147.18,21100000.0
2006-07-20 03:44:00,147.171,147.179,147.166,147.178,113400000.0
2006-07-20 03:45:00,147.177,147.179,147.168,147.179,97099997.0
2006-07-20 03:46:00,147.181,147.185,147.173,147.18,127300000.0
2006-07-20 03:47:00,147.16,147.174,147.148,147.168,101300000.0
2006-07-20 03:48:00,147.173,147.189,147.173,147.186,52300000.0
2006-07-20 03:49:00,147.172,147.181,147.17,147.17,93000000.0
2006-07-20 03:50:00,147.173,147.173,147.157,147.167,162899997.0
2006-07-20 03:51:00,147.175,147.175,147.151,147.155,112200000.0
2006-07-20 03:52:00,147.157,147.183,147.157,147.179,76299999.0
2006-07-20 03:53:00,147.184,147.184,147.17,147.173,43200000.0
2006-07-20 03:54:00,147.174,147.191,147.174,147.191,101300000.0
2006-07-20 03:55:00,147.19,147.19,147.174,147.184,54700000.0
2006-07-20 03:56:00,147.177,147.177,147.164,147.164,16000000.0
2006-07-20 03:57:00,147.163,147.165,147.148,147.162,65399999.0
2006-07-20 03:58:00,147.162,147.166,147.159,147.159,58000000.0
2006-07-20 03:59:00,147.158,147.167,147.158,147.165,164700001.0
2006-07-20 04:00:00,147.158,147.159,147.142,147.158,123299999.0
2006-07-20 04:01:00,147.159,147.173,147.159,147.165,86300002.0
2006-07-20 04:02:00,147.164,147.174,147.162,147.17,141000000.0
2006-07-20 04:03:00,147.177,147.178,147.167,147.173,107800002.0
2006-07-20 04:04:00,147.158,147.193,147.146,147.192,80899999.0
2006-07-20 04:05:00,147.199,147.2,147.187,147.196,86700001.0
2006-07-20 04:06:00,147.189,147.189,147.168,147.178,137199999.0
2006-07-20 04:07:00,147.189,147.192,147.184,147.19,60100000.0
2006-07-20 04:08:00,147.199,147.213,147.198,147.213,59200000.0
2006-07-20 04:09:00,147.21,147.221,147.208,147.215,178199998.0
2006-07-20 04:10:00,147.213,147.22,147.206,147.22,100300000.0
2006-07-20 04:11:00,147.223,147.229,147.216,147.226,27700000.0
2006-07-20 04:12:00,147.217,147.223,147.212,147.212,74700001.0
2006-07-20 04:13:00,147.21,147.212,147.206,147.212,49800000.0
2006-07-20 04:14:00,147.214,147.224,147.209,147.221,102400000.0
2006-07-20 04:15:00,147.216,147.22,147.208,147.22,110000000.0
2006-07-20 04:16:00,147.208,147.22,147.205,147.205,127800002.0
2006-07-20 04:17:00,147.21,147.215,147.205,147.21,130800002.0
2006-07-20 04:18:00,147.204,147.204,147.192,147.203,94100000.0
2006-07-20 04:19:00,147.204,147.211,147.2,147.205,56400000.0
2006-07-20 04:20:00,147.205,147.205,147.193,147.193,156300001.0
2006-07-20 04:21:00,147.2,147.204,147.194,147.204,89100000.0
2006-07-20 04:22:00,147.202,147.206,147.19,147.202,113700001.0
2006-07-20 04:23:00,147.194,147.201,147.194,147.201,7700000.0
2006-07-20 04:24:00,147.192,147.196,147.183,147.184,168199997.0
2006-07-20 04:25:00,147.178,147.191,147.178,147.185,115400000.0
2006-07-20 04:26:00,147.184,147.199,147.178,147.198,146900001.0
2006-07-20 04:27:00,147.2,147.207,147.19,147.196,147700001.0
2006-07-20 04:28:00,147.198,147.207,147.198,147.205,75000000.0
2006-07-20 04:29:00,147.198,147.211,147.197,147.201,160000000.0
2006-07-20 04:30:00,147.202,147.202,147.186,147.192,75499999.0
2006-07-20 04:31:00,147.189,147.197,147.184,147.184,117499997.0
2006-07-20 04:32:00,147.191,147.216,147.19,147.216,81500000.0
2006-07-20 04:33:00,147.213,147.213,147.195,147.195,139599998.0
2006-07-20 04:34:00,147.197,147.197,147.19,147.19,23800000.0
2006-07-20 04:35:00,147.188,147.198,147.188,147.19,52000000.0
2006-07-20 04:36:00,147.191,147.198,147.191,147.198,73600001.0
2006-07-20 04:37:00,147.204,147.206,147.198,147.198,82699998.0
2006-07-20 04:38:00,147.205,147.205,147.199,147.202,24799999.0
2006-07-20 04:39:00,147.217,147.234,147.217,147.225,53600000.0
2006-07-20 04:40:00,147.232,147.232,147.212,147.214,52000000.0
2006-07-20 04:41:00,147.214,147.221,147.213,147.218,82400001.0
2006-07-20 04:42:00,147.211,147.221,147.211,147.218,69399998.0
2006-07-20 04:43:00,147.22,147.222,147.212,147.222,83399999.0
2006-07-20 04:44:00,147.237,147.249,147.231,147.249,47199999.0
2006-07-20 04:45:00,147.24,147.24,147.215,147.215,232400002.0
2006-07-20 04:46:00,147.208,147.218,147.206,147.218,45300001.0
2006-07-20 04:47:00,147.217,147.217,147.203,147.215,63200000.0
2006-07-20 04:48:00,147.202,147.214,147.202,147.207,61800000.0
2006-07-20 04:49:00,147.209,147.219,147.203,147.219,78699999.0
2006-07-20 04:50:00,147.212,147.214,147.204,147.212,52500000.0
2006-07-20 04:51:00,147.225,147.233,147.222,147.222,84000000.0
2006-07-20 04:52:00,147.227,147.227,147.204,147.215,86400001.0
2006-07-20 04:53:00,147.221,147.221,147.208,147.208,54400000.0
2006-07-20 04:54:00,147.21,147.215,147.205,147.205,110400002.0
2006-07-20 04:55:00,147.203,147.212,147.203,147.21,53600000.0
2006-07-20 04:56:00,147.21,147.215,147.202,147.202,177899999.0
2006-07-20 04:57:00,147.198,147.205,147.198,147.203,45300001.0
2006-07-20 04:58:00,147.211,147.213,147.204,147.204,46700000.0
2006-07-20 04:59:00,147.202,147.211,147.202,147.205,75100000.0
2006-07-20 05:00:00,147.202,147.203,147.191,147.197,149200003.0
2006-07-20 05:01:00,147.193,147.203,147.189,147.199,89400001.0
2006-07-20 05:02:00,147.204,147.204,147.185,147.185,35500000.0
2006-07-20 05:03:00,147.192,147.193,147.184,147.187,47200000.0
2006-07-20 05:04:00,147.185,147.192,147.185,147.19,147700001.0
2006-07-20 05:05:00,147.185,147.19,147.182,147.19,132100000.0
2006-07-20 05:06:00,147.18,147.185,147.175,147.18,150199998.0
2006-07-20 05:07:00,147.18,147.181,147.172,147.172,73599999.0
2006-07-20 05:08:00,147.173,147.187,147.173,147.187,22600000.0
2006-07-20 05:09:00,147.193,147.196,147.181,147.196,59300000.0
2006-07-20 05:10:00,147.192,147.192,147.185,147.188,123799998.0
2006-07-20 05:11:00,147.197,147.2,147.186,147.2,76000000.0
2006-07-20 05:12:00,147.198,147.198,147.19,147.19,62400000.0
2006-07-20 05:13:00,147.196,147.203,147.191,147.2,86999999.0
2006-07-20 05:14:00,147.197,147.197,147.185,147.19,89999999.0
2006-07-20 05:15:00,147.194,147.206,147.183,147.196,132399998.0
2006-07-20 05:16:00,147.195,147.203,147.192,147.203,79900000.0
2006-07-20 05:17:00,147.198,147.214,147.198,147.205,84400000.0
2006-07-20 05:18:00,147.215,147.215,147.21,147.21,79299999.0
2006-07-20 05:19:00,147.21,147.21,147.21,147.21,14400000.0
2006-07-20 05:20:00,147.215,147.215,147.205,147.21,121699999.0
2006-07-20 05:21:00,147.203,147.203,147.185,147.2,66800000.0
2006-07-20 05:22:00,147.195,147.2,147.19,147.197,74600000.0
2006-07-20 05:23:00,147.189,147.199,147.189,147.198,150100001.0
2006-07-20 05:24:00,147.197,147.2,147.187,147.194,140900002.0
2006-07-20 05:25:00,147.186,147.186,147.182,147.182,13600000.0
2006-07-20 05:26:00,147.183,147.19,147.169,147.169,107000001.0
2006-07-20 05:27:00,147.179,147.179,147.176,147.176,40699999.0
2006-07-20 05:28:00,147.187,147.193,147.187,147.193,28800000.0
2006-07-20 05:29:00,147.194,147.198,147.179,147.198,83100000.0
2006-07-20 05:30:00,147.189,147.189,147.187,147.187,16800000.0
2006-07-20 05:31:00,147.197,147.197,147.191,147.191,26600000.0
2006-07-20 05:32:00,147.195,147.195,147.187,147.187,43600000.0
2006-07-20 05:33:00,147.2,147.2,147.19,147.2,58099998.0
2006-07-20 05:34:00,147.192,147.195,147.192,147.195,24000000.0
2006-07-20 05:35:00,147.186,147.186,147.165,147.165,76300001.0
2006-07-20 05:36:00,147.166,147.173,147.158,147.17,98600001.0
2006-07-20 05:37:00,147.161,147.179,147.161,147.173,55800000.0
2006-07-20 05:38:00,147.166,147.173,147.159,147.173,61499999.0
2006-07-20 05:39:00,147.169,147.169,147.162,147.162,77699999.0
2006-07-20 05:40:00,147.168,147.187,147.167,147.187,63200000.0
2006-07-20 05:41:00,147.18,147.18,147.172,147.172,53600001.0
2006-07-20 05:42:00,147.181,147.184,147.161,147.17,147999999.0
2006-07-20 05:43:00,147.183,147.186,147.177,147.177,78300000.0
2006-07-20 05:44:00,147.176,147.188,147.176,147.183,120500001.0
2006-07-20 05:45:00,147.185,147.195,147.181,147.195,98399999.0
2006-07-20 05:46:00,147.191,147.193,147.189,147.189,48300001.0
2006-07-20 05:47:00,147.194,147.209,147.194,147.204,46100000.0
2006-07-20 05:48:00,147.204,147.209,147.2,147.205,56900000.0
2006-07-20 05:49:00,147.21,147.21,147.197,147.202,97800001.0
2006-07-20 05:50:00,147.207,147.213,147.205,147.205,34700000.0
2006-07-20 05:51:00,147.202,147.205,147.202,147.205,22900000.0
2006-07-20 05:52:00,147.198,147.209,147.195,147.195,100999998.0
2006-07-20 05:53:00,147.195,147.197,147.19,147.192,61500000.0
2006-07-20 05:54:00,147.195,147.195,147.195,147.195,47200000.0
2006-07-20 05:55:00,147.184,147.195,147.182,147.187,89700000.0
2006-07-20 05:56:00,147.189,147.195,147.189,147.195,27200000.0
2006-07-20 05:57:00,147.197,147.204,147.197,147.204,47099999.0
2006-07-20 05:58:00,147.207,147.207,147.194,147.197,88700000.0
2006-07-20 05:59:00,147.193,147.207,147.192,147.195,98899998.0
2006-07-20 06:00:00,147.194,147.203,147.189,147.197,87900000.0
2006-07-20 06:01:00,147.197,147.209,147.197,147.205,41599999.0
2006-07-20 06:02:00,147.208,147.21,147.203,147.205,121000000.0
2006-07-20 06:03:00,147.207,147.211,147.202,147.208,106299999.0
2006-07-20 06:04:00,147.204,147.206,147.204,147.206,6000000.0
2006-07-20 06:05:00,147.21,147.213,147.202,147.213,77499999.0
2006-07-20 06:06:00,147.205,147.213,147.201,147.208,136400001.0
2006-07-20 06:07:00,147.203,147.213,147.195,147.208,104300000.0
2006-07-20 06:08:00,147.212,147.212,147.189,147.202,110200002.0
2006-07-20 06:09:00,147.202,147.211,147.194,147.197,73500000.0
2006-07-20 06:10:00,147.197,147.197,147.188,147.189,66000000.0
2006-07-20 06:11:00,147.192,147.193,147.181,147.189,102100001.0
2006-07-20 06:12:00,147.194,147.197,147.184,147.194,119599998.0
2006-07-20 06:13:00,147.189,147.2,147.184,147.19,86600002.0
2006-07-20 06:14:00,147.2,147.2,147.195,147.195,74600001.0
2006-07-20 06:15:00,147.2,147.2,147.188,147.19,68299999.0
2006-07-20 06:16:00,147.197,147.213,147.193,147.211,112699999.0
2006-07-20 06:17:00,147.22,147.229,147.213,147.219,120600000.0
2006-07-20 06:18:00,147.214,147.222,147.209,147.213,49600000.0
2006-07-20 06:19:00,147.212,147.212,147.19,147.193,113199999.0
2006-07-20 06:20:00,147.193,147.198,147.186,147.198,53700000.0
2006-07-20 06:21:00,147.198,147.2,147.185,147.194,151700000.0
2006-07-20 06:22:00,147.207,147.207,147.191,147.195,96599999.0
2006-07-20 06:23:00,147.196,147.196,147.169,147.172,71200000.0
2006-07-20 06:24:00,147.166,147.166,147.164,147.164,39200000.0
2006-07-20 06:25:00,147.161,147.161,147.142,147.15,66900000.0
2006-07-20 06:26:00,147.152,147.161,147.152,147.161,66000000.0
2006-07-20 06:27:00,147.157,147.157,147.15,147.15,53500001.0
2006-07-20 06:28:00,147.149,147.165,147.146,147.152,94400000.0
2006-07-20 06:29:00,147.159,147.169,147.159,147.161,33000000.0
2006-07-20 06:30:00,147.166,147.166,147.151,147.151,87099999.0
2006-07-20 06:31:00,147.154,147.154,147.131,147.131,33400000.0
2006-07-20 06:32:00,147.119,147.128,147.117,147.128,29400000.0
2006-07-20 06:33:00,147.133,147.141,147.133,147.136,42700000.0
2006-07-20 06:34:00,147.128,147.138,147.128,147.135,94400000.0
2006-07-20 06:35:00,147.133,147.15,147.131,147.15,40000000.0
2006-07-20 06:36:00,147.139,147.15,147.133,147.148,93300002.0
2006-07-20 06:37:00,147.151,147.152,147.134,147.134,76200000.0
2006-07-20 06:38:00,147.137,147.158,147.137,147.142,85699999.0
2006-07-20 06:39:00,147.137,147.161,147.137,147.158,102400000.0
2006-07-20 06:40:00,147.156,147.168,147.154,147.154,116000000.0
2006-07-20 06:41:00,147.155,147.16,147.153,147.156,77500000.0
2006-07-20 06:42:00,147.154,147.162,147.148,147.155,260500003.0
2006-07-20 06:43:00,147.151,147.151,147.137,147.14,91200000.0
2006-07-20 06:44:00,147.152,147.152,147.129,147.129,39400000.0
2006-07-20 06:45:00,147.119,147.119,147.106,147.106,20000000.0
2006-07-20 06:46:00,147.098,147.113,147.091,147.102,79699999.0
2006-07-20 06:47:00,147.104,147.111,147.1,147.1,132999997.0
2006-07-20 06:48:00,147.099,147.1,147.097,147.1,95899999.0
2006-07-20 06:49:00,147.095,147.106,147.094,147.102,18600000.0
2006-07-20 06:50:00,147.095,147.102,147.085,147.096,49600000.0
2006-07-20 06:51:00,147.097,147.108,147.092,147.108,92500002.0
2006-07-20 06:52:00,147.107,147.112,147.089,147.089,81000000.0
2006-07-20 06:53:00,147.101,147.125,147.101,147.125,103000001.0
2006-07-20 06:54:00,147.119,147.13,147.119,147.12,58799999.0
2006-07-20 06:55:00,147.118,147.126,147.116,147.122,73500002.0
2006-07-20 06:56:00,147.127,147.127,147.11,147.112,131200000.0
2006-07-20 06:57:00,147.114,147.119,147.105,147.108,87399998.0
2006-07-20 06:58:00,147.103,147.113,147.094,147.113,71799999.0
2006-07-20 06:59:00,147.113,147.117,147.104,147.104,85400001.0
2006-07-20 07:00:00,147.106,147.11,147.085,147.085,213800001.0
2006-07-20 07:01:00,147.073,147.081,147.058,147.058,111800000.0
2006-07-20 07:02:00,147.053,147.062,147.024,147.024,59199999.0
2006-07-20 07:03:00,147.02,147.031,147.018,147.028,217100000.0
2006-07-20 07:04:00,147.03,147.045,147.025,147.045,75100000.0
2006-07-20 07:05:00,147.033,147.039,147.014,147.019,40100000.0
2006-07-20 07:06:00,147.007,147.007,146.98,146.981,80500001.0
2006-07-20 07:07:00,146.997,147.014,146.993,147.01,118000000.0
2006-07-20 07:08:00,146.995,146.995,146.973,146.982,148600003.0
2006-07-20 07:09:00,146.99,147.007,146.99,146.996,111100002.0
2006-07-20 07:10:00,147.006,147.013,147.002,147.004,78899998.0
2006-07-20 07:11:00,147.0,147.028,147.0,147.028,191599996.0
2006-07-20 07:12:00,147.027,147.066,147.025,147.066,100700001.0
2006-07-20 07:13:00,147.08,147.081,147.057,147.075,113999999.0
2006-07-20 07:14:00,147.069,147.089,147.065,147.067,62499999.0
2006-07-20 07:15:00,147.054,147.078,147.054,147.065,60400001.0
2006-07-20 07:16:00,147.061,147.072,147.058,147.058,67100000.0
2006-07-20 07:17:00,147.05,147.069,147.043,147.069,27800000.0
2006-07-20 07:18:00,147.065,147.065,147.061,147.064,36400000.0
2006-07-20 07:19:00,147.063,147.072,147.059,147.065,187000003.0
2006-07-20 07:20:00,147.055,147.076,147.055,147.076,25600000.0
2006-07-20 07:21:00,147.076,147.078,147.069,147.07,36100000.0
2006-07-20 07:22:00,147.072,147.072,147.065,147.065,82399998.0
2006-07-20 07:23:00,147.078,147.078,147.075,147.076,80400000.0
2006-07-20 07:24:00,147.07,147.075,147.065,147.075,52299999.0
2006-07-20 07:25:00,147.07,147.073,147.064,147.065,45399999.0
2006-07-20 07:26:00,147.062,147.062,147.041,147.044,77199998.0
2006-07-20 07:27:00,147.048,147.058,147.045,147.051,65600000.0
2006-07-20 07:28:00,147.061,147.065,147.058,147.064,103699998.0
2006-07-20 07:29:00,147.06,147.083,147.06,147.083,49600000.0
2006-07-20 07:30:00,147.078,147.078,147.074,147.074,19200000.0
2006-07-20 07:31:00,147.076,147.076,147.058,147.071,49500000.0
2006-07-20 07:32:00,147.067,147.085,147.067,147.085,85199999.0
2006-07-20 07:33:00,147.08,147.085,147.075,147.08,105699999.0
2006-07-20 07:34:00,147.083,147.083,147.07,147.076,100199999.0
2006-07-20 07:35:00,147.064,147.064,147.038,147.053,46400000.0
2006-07-20 07:36:00,147.057,147.058,147.045,147.045,48700000.0
2006-07-20 07:37:00,147.047,147.053,147.034,147.034,51200000.0
2006-07-20 07:38:00,147.032,147.042,147.03,147.039,116899997.0
2006-07-20 07:39:00,147.033,147.043,147.03,147.043,74200000.0
2006-07-20 07:40:00,147.039,147.056,147.038,147.052,132199999.0
2006-07-20 07:41:00,147.047,147.057,147.043,147.043,51200001.0
2006-07-20 07:42:00,147.037,147.045,147.025,147.045,54099999.0
2006-07-20 07:43:00,147.043,147.052,147.028,147.035,100700001.0
2006-07-20 07:44:00,147.033,147.033,147.024,147.026,95400002.0
2006-07-20 07:45:00,147.018,147.034,147.018,147.026,162799999.0
2006-07-20 07:46:00,147.018,147.018,147.006,147.011,81499999.0
2006-07-20 07:47:00,147.013,147.02,147.011,147.02,85100000.0
2006-07-20 07:48:00,147.023,147.023,147.013,147.013,81999999.0
2006-07-20 07:49:00,147.019,147.027,147.013,147.013,36600000.0
2006-07-20 07:50:00,147.024,147.027,147.021,147.027,139499997.0
2006-07-20 07:51:00,147.012,147.025,147.012,147.02,130499999.0
2006-07-20 07:52:00,147.02,147.031,147.014,147.02,71200000.0
2006-07-20 07:53:00,147.028,147.036,147.028,147.034,44700001.0
2006-07-20 07:54:00,147.027,147.044,147.027,147.027,33600000.0
2006-07-20 07:55:00,147.022,147.033,147.022,147.033,51200001.0
2006-07-20 07:56:00,147.026,147.032,147.012,147.028,168400003.0
2006-07-20 07:57:00,147.034,147.052,147.029,147.029,78400001.0
2006-07-20 07:58:00,147.028,147.029,147.02,147.02,66900000.0
2006-07-20 07:59:00,147.022,147.022,147.001,147.005,153699999.0
2006-07-20 08:00:00,147.016,147.026,147.002,147.002,95999998.0
2006-07-20 08:01:00,147.003,147.003,146.992,146.998,100800000.0
2006-07-20 08:02:00,146.997,146.999,146.984,146.985,159199999.0
2006-07-20 08:03:00,146.985,147.002,146.984,146.986,88700000.0
2006-07-20 08:04:00,146.985,146.989,146.974,146.98,176100000.0
2006-07-20 08:05:00,146.983,146.996,146.983,146.995,31100000.0
2006-07-20 08:06:00,146.995,147.001,146.979,146.981,89300000.0
2006-07-20 08:07:00,146.979,147.004,146.979,147.002,78999999.0
2006-07-20 08:08:00,146.998,146.998,146.986,146.986,23200000.0
2006-07-20 08:09:00,146.979,146.999,146.976,146.986,99599998.0
2006-07-20 08:10:00,146.981,146.987,146.972,146.987,127900000.0
2006-07-20 08:11:00,146.992,146.992,146.981,146.982,107099999.0
2006-07-20 08:12:00,146.982,146.987,146.977,146.977,140600002.0
2006-07-20 08:13:00,146.97,146.989,146.97,146.982,104800001.0
2006-07-20 08:14:00,146.972,146.984,146.972,146.982,81600001.0
2006-07-20 08:15:00,146.98,146.997,146.98,146.994,98500003.0
2006-07-20 08:16:00,146.998,147.007,146.99,147.007,127799999.0
2006-07-20 08:17:00,146.993,147.015,146.985,147.008,167100000.0
2006-07-20 08:18:00,147.018,147.067,147.018,147.061,94699998.0
2006-07-20 08:19:00,147.053,147.053,147.035,147.035,35600001.0
2006-07-20 08:20:00,147.051,147.061,147.048,147.048,38600000.0
2006-07-20 08:21:00,147.053,147.073,147.047,147.07,100200002.0
2006-07-20 08:22:00,147.079,147.084,147.07,147.08,118000002.0
2006-07-20 08:23:00,147.065,147.065,147.052,147.06,104600003.0
2006-07-20 08:24:00,147.06,147.06,147.056,147.058,138299997.0
2006-07-20 08:25:00,147.051,147.052,147.016,147.016,60000000.0
2006-07-20 08:26:00,147.027,147.027,147.01,147.013,107099999.0
2006-07-20 08:27:00,147.027,147.037,147.026,147.029,87900000.0
2006-07-20 08:28:00,147.035,147.043,147.021,147.021,140600000.0
2006-07-20 08:29:00,147.032,147.037,147.003,147.004,78900000.0
2006-07-20 08:30:00,147.0,147.008,146.994,146.997,109500000.0
2006-07-20 08:31:00,146.991,146.991,146.979,146.991,151800000.0
2006-07-20 08:32:00,147.002,147.008,147.002,147.008,69500001.0
2006-07-20 08:33:00,147.004,147.03,147.001,147.03,63300000.0
2006-07-20 08:34:00,147.034,147.039,147.005,147.006,182800001.0
2006-07-20 08:35:00,147.002,147.019,146.992,147.013,50400000.0
2006-07-20 08:36:00,147.025,147.041,147.025,147.037,94500002.0
2006-07-20 08:37:00,147.049,147.049,147.037,147.043,162800000.0
2006-07-20 08:38:00,147.04,147.041,147.028,147.034,136800001.0
2006-07-20 08:39:00,147.034,147.047,147.028,147.047,101199999.0
2006-07-20 08:40:00,147.041,147.042,147.031,147.042,66600000.0
2006-07-20 08:41:00,147.041,147.041,147.02,147.03,139099999.0
2006-07-20 08:42:00,147.023,147.034,147.023,147.03,95400001.0
2006-07-20 08:43:00,147.029,147.064,147.029,147.064,56400001.0
2006-07-20 08:44:00,147.058,147.078,147.05,147.056,75300000.0
2006-07-20 08:45:00,147.047,147.062,147.035,147.045,84400001.0
2006-07-20 08:46:00,147.046,147.048,147.038,147.048,43200000.0
2006-07-20 08:47:00,147.05,147.051,147.048,147.051,38900000.0
2006-07-20 08:48:00,147.049,147.067,147.047,147.067,68800000.0
2006-07-20 08:49:00,147.055,147.074,147.055,147.066,139000001.0
2006-07-20 08:50:00,147.069,147.077,147.062,147.064,89400000.0
2006-07-20 08:51:00,147.066,147.066,147.046,147.055,159500004.0
2006-07-20 08:52:00,147.05,147.056,147.041,147.056,49099999.0
2006-07-20 08:53:00,147.062,147.062,147.054,147.06,52500000.0
2006-07-20 08:54:00,147.055,147.071,147.045,147.069,92800000.0
2006-07-20 08:55:00,147.08,147.085,147.08,147.085,37700000.0
2006-07-20 08:56:00,147.09,147.09,147.085,147.087,94000001.0
2006-07-20 08:57:00,147.092,147.092,147.065,147.065,195099999.0
2006-07-20 08:58:00,147.065,147.089,147.061,147.081,67500000.0
2006-07-20 08:59:00,147.086,147.096,147.082,147.092,139000000.0
2006-07-20 09:00:00,147.085,147.091,147.08,147.087,69000001.0
2006-07-20 09:01:00,147.092,147.099,147.079,147.079,102999999.0
2006-07-20 09:02:00,147.091,147.093,147.083,147.091,134500000.0
2006-07-20 09:03:00,147.091,147.091,147.083,147.091,88700000.0
2006-07-20 09:04:00,147.088,147.102,147.081,147.102,69499998.0
2006-07-20 09:05:00,147.098,147.102,147.095,147.102,36799999.0
2006-07-20 09:06:00,147.097,147.114,147.097,147.103,170200000.0
2006-07-20 09:07:00,147.098,147.118,147.098,147.102,133800001.0
2006-07-20 09:08:00,147.103,147.111,147.086,147.09,84100000.0
2006-07-20 09:09:00,147.085,147.131,147.079,147.13,79400000.0
2006-07-20 09:10:00,147.11,147.121,147.101,147.108,136299998.0
2006-07-20 09:11:00,147.101,147.111,147.087,147.103,149399997.0
2006-07-20 09:12:00,147.105,147.12,147.105,147.107,132499999.0
2006-07-20 09:13:00,147.101,147.129,147.096,147.129,91199999.0
2006-07-20 09:14:00,147.126,147.133,147.121,147.125,169000001.0
2006-07-20 09:15:00,147.123,147.124,147.118,147.124,98800001.0
2006-07-20 09:16:00,147.121,147.121,147.104,147.111,94000001.0
2006-07-20 09:17:00,147.109,147.123,147.109,147.111,127100003.0
2006-07-20 09:18:00,147.119,147.129,147.114,147.126,51000000.0
2006-07-20 09:19:00,147.124,147.143,147.124,147.143,114800002.0
2006-07-20 09:20:00,147.141,147.16,147.141,147.155,56700001.0
2006-07-20 09:21:00,147.167,147.175,147.167,147.17,60500000.0
2006-07-20 09:22:00,147.171,147.171,147.153,147.16,65600000.0
2006-07-20 09:23:00,147.162,147.167,147.154,147.154,97400002.0
2006-07-20 09:24:00,147.144,147.144,147.108,147.108,171500003.0
2006-07-20 09:25:00,147.122,147.129,147.119,147.125,52399999.0
2006-07-20 09:26:00,147.123,147.129,147.118,147.125,124600001.0
2006-07-20 09:27:00,147.133,147.133,147.113,147.12,113999998.0
2006-07-20 09:28:00,147.118,147.134,147.111,147.132,71199999.0
2006-07-20 09:29:00,147.146,147.146,147.134,147.145,153499998.0
2006-07-20 09:30:00,147.138,147.156,147.138,147.144,122099998.0
2006-07-20 09:31:00,147.144,147.155,147.143,147.153,156500002.0
2006-07-20 09:32:00,147.151,147.167,147.151,147.167,138600004.0
2006-07-20 09:33:00,147.17,147.182,147.163,147.163,74000000.0
2006-07-20 09:34:00,147.153,147.169,147.153,147.162,80299999.0
2006-07-20 09:35:00,147.161,147.171,147.161,147.165,74899999.0
2006-07-20 09:36:00,147.18,147.194,147.17,147.194,124099999.0
2006-07-20 09:37:00,147.196,147.21,147.196,147.2,119800000.0
2006-07-20 09:38:00,147.2,147.2,147.175,147.175,77299999.0
2006-07-20 09:39:00,147.178,147.199,147.178,147.187,127900003.0
2006-07-20 09:40:00,147.181,147.181,147.162,147.162,55200000.0
2006-07-20 09:41:00,147.16,147.165,147.149,147.155,132099998.0
2006-07-20 09:42:00,147.152,147.152,147.139,147.15,119299997.0
2006-07-20 09:43:00,147.141,147.157,147.141,147.157,51399999.0
2006-07-20 09:44:00,147.158,147.183,147.156,147.171,72900001.0
2006-07-20 09:45:00,147.175,147.181,147.168,147.168,95099999.0
2006-07-20 09:46:00,147.172,147.179,147.171,147.171,69899998.0
2006-07-20 09:47:00,147.171,147.171,147.144,147.153,105900002.0
2006-07-20 09:48:00,147.16,147.17,147.157,147.158,47299999.0
2006-07-20 09:49:00,147.153,147.166,147.148,147.153,64400000.0
2006-07-20 09:50:00,147.148,147.15,147.143,147.148,91199998.0
2006-07-20 09:51:00,147.152,147.152,147.137,147.151,85100001.0
2006-07-20 09:52:00,147.145,147.145,147.131,147.133,58300001.0
2006-07-20 09:53:00,147.144,147.155,147.144,147.155,77200002.0
2006-07-20 09:54:00,147.161,147.173,147.161,147.173,47200001.0
2006-07-20 09:55:00,147.179,147.195,147.178,147.183,85799999.0
2006-07-20 09:56:00,147.171,147.178,147.155,147.162,147999995.0
2006-07-20 09:57:00,147.157,147.171,147.15,147.15,92299998.0
2006-07-20 09:58:00,147.147,147.153,147.135,147.153,45300001.0
2006-07-20 09:59:00,147.153,147.158,147.146,147.158,116000000.0
2006-07-20 10:00:00,147.157,147.174,147.157,147.157,39800000.0
2006-07-20 10:01:00,147.145,147.157,147.108,147.115,135699999.0
2006-07-20 10:02:00,147.113,147.117,147.105,147.11,87700000.0
2006-07-20 10:03:00,147.112,147.128,147.112,147.119,76600001.0
2006-07-20 10:04:00,147.129,147.129,147.126,147.126,18800000.0
2006-07-20 10:05:00,147.124,147.127,147.123,147.125,111800000.0
2006-07-20 10:06:00,147.125,147.131,147.124,147.128,93600001.0
2006-07-20 10:07:00,147.13,147.135,147.122,147.122,113799999.0
2006-07-20 10:08:00,147.138,147.16,147.138,147.16,40700000.0
2006-07-20 10:09:00,147.16,147.16,147.14,147.15,133200002.0
2006-07-20 10:10:00,147.157,147.157,147.125,147.125,101000000.0
2006-07-20 10:11:00,147.13,147.137,147.129,147.135,194100000.0
2006-07-20 10:12:00,147.136,147.136,147.122,147.125,122800001.0
2006-07-20 10:13:00,147.125,147.132,147.121,147.127,118000000.0
2006-07-20 10:14:00,147.111,147.124,147.108,147.117,86500000.0
2006-07-20 10:15:00,147.119,147.132,147.119,147.125,194100000.0
2006-07-20 10:16:00,147.134,147.16,147.134,147.144,74900001.0
2006-07-20 10:17:00,147.148,147.151,147.145,147.147,58500000.0
2006-07-20 10:18:00,147.144,147.144,147.135,147.135,89500000.0
2006-07-20 10:19:00,147.126,147.153,147.125,147.127,119100004.0
2006-07-20 10:20:00,147.11,147.11,147.082,147.104,160799999.0
2006-07-20 10:21:00,147.1,147.1,147.08,147.083,40800000.0
2006-07-20 10:22:00,147.082,147.098,147.08,147.093,71900000.0
2006-07-20 10:23:00,147.094,147.116,147.093,147.115,152899997.0
2006-07-20 10:24:00,147.115,147.119,147.096,147.096,130199998.0
2006-07-20 10:25:00,147.095,147.096,147.083,147.095,141900001.0
2006-07-20 10:26:00,147.092,147.102,147.072,147.072,118700002.0
2006-07-20 10:27:00,147.087,147.104,147.087,147.104,205600002.0
2006-07-20 10:28:00,147.109,147.11,147.096,147.104,71900000.0
2006-07-20 10:29:00,147.112,147.112,146.785,146.785,72199999.0
2006-07-20 10:30:00,147.081,147.081,146.824,147.053,66500000.0
2006-07-20 10:31:00,147.123,147.123,147.102,147.107,129899999.0
2006-07-20 10:32:00,147.109,147.138,147.104,147.131,89599999.0
2006-07-20 10:33:00,147.129,147.167,147.129,147.165,86299999.0
2006-07-20 10:34:00,147.152,147.159,147.147,147.155,103099999.0
2006-07-20 10:35:00,147.16,147.16,147.143,147.151,46000000.0
2006-07-20 10:36:00,147.143,147.167,147.141,147.161,103000000.0
2006-07-20 10:37:00,147.163,147.177,147.156,147.176,43200000.0
2006-07-20 10:38:00,147.176,147.176,147.17,147.172,28600000.0
2006-07-20 10:39:00,147.163,147.163,147.145,147.16,83500001.0
2006-07-20 10:40:00,147.163,147.164,147.155,147.157,77800001.0
2006-07-20 10:41:00,147.153,147.167,147.153,147.16,99399999.0
2006-07-20 10:42:00,147.154,147.156,147.141,147.141,111999999.0
2006-07-20 10:43:00,147.15,147.161,147.147,147.158,147000001.0
2006-07-20 10:44:00,147.163,147.17,147.156,147.17,105900001.0
2006-07-20 10:45:00,147.17,147.175,147.161,147.164,82900000.0
2006-07-20 10:46:00,147.168,147.168,147.16,147.163,132200000.0
2006-07-20 10:47:00,147.175,147.175,147.171,147.174,177999998.0
2006-07-20 10:48:00,147.18,147.184,147.171,147.176,110699999.0
2006-07-20 10:49:00,147.175,147.175,147.16,147.169,69900000.0
2006-07-20 10:50:00,147.17,147.172,147.159,147.172,93700000.0
2006-07-20 10:51:00,147.179,147.186,147.169,147.186,53600000.0
2006-07-20 10:52:00,147.178,147.191,147.178,147.18,61600000.0
2006-07-20 10:53:00,147.184,147.186,147.173,147.182,42999999.0
2006-07-20 10:54:00,147.179,147.179,147.166,147.171,113700002.0
2006-07-20 10:55:00,147.177,147.18,147.158,147.171,105799999.0
2006-07-20 10:56:00,147.181,147.197,147.18,147.195,41300001.0
2006-07-20 10:57:00,147.202,147.205,147.199,147.201,56900001.0
2006-07-20 10:58:00,147.202,147.211,147.186,147.206,50099999.0
2006-07-20 10:59:00,147.207,147.219,147.197,147.209,103499999.0
2006-07-20 11:00:00,147.222,147.224,147.2,147.211,103599998.0
2006-07-20 11:01:00,147.214,147.226,147.2,147.226,149999997.0
2006-07-20 11:02:00,147.232,147.234,147.22,147.225,119200000.0
2006-07-20 11:03:00,147.221,147.23,147.217,147.217,162400002.0
2006-07-20 11:04:00,147.216,147.225,147.208,147.209,126400000.0
2006-07-20 11:05:00,147.213,147.223,147.2,147.22,53399998.0
2006-07-20 11:06:00,147.224,147.226,147.215,147.226,73099999.0
2006-07-20 11:07:00,147.225,147.228,147.219,147.22,94600001.0
2006-07-20 11:08:00,147.214,147.214,147.188,147.192,98900001.0
2006-07-20 11:09:00,147.2,147.207,147.196,147.205,163499998.0
2006-07-20 11:10:00,147.212,147.234,147.212,147.218,50100000.0
2006-07-20 11:11:00,147.217,147.223,147.212,147.213,38400000.0
2006-07-20 11:12:00,147.216,147.216,147.192,147.204,95299998.0
2006-07-20 11:13:00,147.207,147.216,147.203,147.205,78900000.0
2006-07-20 11:14:00,147.205,147.226,147.205,147.223,71899999.0
2006-07-20 11:15:00,147.218,147.227,147.207,147.215,110800001.0
2006-07-20 11:16:00,147.213,147.222,147.209,147.222,116900001.0
2006-07-20 11:17:00,147.23,147.23,147.215,147.225,117499999.0
2006-07-20 11:18:00,147.23,147.23,147.215,147.215,39700000.0
2006-07-20 11:19:00,147.226,147.228,147.224,147.226,63499999.0
2006-07-20 11:20:00,147.217,147.22,147.207,147.21,176700000.0
2006-07-20 11:21:00,147.214,147.218,147.197,147.197,164800003.0
2006-07-20 11:22:00,147.202,147.214,147.201,147.204,57600000.0
2006-07-20 11:23:00,147.202,147.22,147.202,147.218,66200000.0
2006-07-20 11:24:00,147.221,147.221,147.205,147.207,67199999.0
2006-07-20 11:25:00,147.207,147.219,147.205,147.207,151600003.0
2006-07-20 11:26:00,147.206,147.222,147.206,147.22,83399999.0
2006-07-20 11:27:00,147.221,147.231,147.221,147.222,49600000.0
2006-07-20 11:28:00,147.222,147.235,147.216,147.225,82200001.0
2006-07-20 11:29:00,147.232,147.232,147.21,147.214,103300000.0
2006-07-20 11:30:00,147.216,147.232,147.216,147.232,34400000.0
2006-07-20 11:31:00,147.23,147.239,147.207,147.219,95099998.0
2006-07-20 11:32:00,147.22,147.221,147.211,147.212,85900000.0
2006-07-20 11:33:00,147.214,147.226,147.208,147.215,107900001.0
2006-07-20 11:34:00,147.22,147.224,147.211,147.223,82200000.0
2006-07-20 11:35:00,147.22,147.235,147.205,147.205,186700000.0
2006-07-20 11:36:00,147.223,147.223,147.205,147.212,150600001.0
2006-07-20 11:37:00,147.203,147.215,147.203,147.215,97100001.0
2006-07-20 11:38:00,147.219,147.241,147.219,147.234,139500000.0
2006-07-20 11:39:00,147.229,147.229,147.216,147.226,135099998.0
2006-07-20 11:40:00,147.215,147.215,147.205,147.212,99300001.0
2006-07-20 11:41:00,147.214,147.222,147.207,147.216,105500000.0
2006-07-20 11:42:00,147.215,147.223,147.209,147.209,81899999.0
2006-07-20 11:43:00,147.213,147.221,147.21,147.215,74900001.0
2006-07-20 11:44:00,147.22,147.22,147.207,147.215,110300000.0
2006-07-20 11:45:00,147.212,147.214,147.199,147.212,177800001.0
2006-07-20 11:46:00,147.209,147.212,147.205,147.205,102400000.0
2006-07-20 11:47:00,147.205,147.22,147.205,147.21,145399998.0
2006-07-20 11:48:00,147.213,147.216,147.204,147.211,117699999.0
2006-07-20 11:49:00,147.204,147.213,147.199,147.213,158200002.0
2006-07-20 11:50:00,147.202,147.209,147.193,147.194,77199999.0
2006-07-20 11:51:00,147.18,147.208,147.177,147.208,70300000.0
2006-07-20 11:52:00,147.201,147.203,147.192,147.193,98399998.0
2006-07-20 11:53:00,147.193,147.196,147.19,147.195,49000000.0
2006-07-20 11:54:00,147.191,147.191,147.183,147.189,65700000.0
2006-07-20 11:55:00,147.193,147.194,147.18,147.189,101499999.0
2006-07-20 11:56:00,147.19,147.193,147.182,147.182,88299999.0
2006-07-20 11:57:00,147.18,147.186,147.167,147.174,84499999.0
2006-07-20 11:58:00,147.183,147.207,147.183,147.204,89099999.0
2006-07-20 11:59:00,147.202,147.211,147.198,147.208,122900001.0
2006-07-20 12:00:00,147.205,147.21,147.198,147.21,161099997.0
2006-07-20 12:01:00,147.211,147.213,147.204,147.205,46300000.0
2006-07-20 12:02:00,147.202,147.213,147.195,147.213,82200000.0
2006-07-20 12:03:00,147.218,147.218,147.208,147.218,77899999.0
2006-07-20 12:04:00,147.228,147.228,147.213,147.223,78500000.0
2006-07-20 12:05:00,147.215,147.216,147.202,147.21,173299999.0
2006-07-20 12:06:00,147.208,147.212,147.197,147.207,152400003.0
2006-07-20 12:07:00,147.202,147.205,147.187,147.189,153099996.0
2006-07-20 12:08:00,147.18,147.18,147.17,147.17,72300000.0
2006-07-20 12:09:00,147.174,147.185,147.17,147.17,116800001.0
2006-07-20 12:10:00,147.173,147.189,147.168,147.189,107199998.0
2006-07-20 12:11:00,147.191,147.191,147.167,147.169,42200000.0
2006-07-20 12:12:00,147.176,147.202,147.176,147.198,87700002.0
2006-07-20 12:13:00,147.198,147.205,147.198,147.199,52800000.0
2006-07-20 12:14:00,147.198,147.218,147.188,147.21,90300000.0
2006-07-20 12:15:00,147.202,147.222,147.202,147.208,93300001.0
2006-07-20 12:16:00,147.215,147.229,147.215,147.227,78200000.0
2006-07-20 12:17:00,147.216,147.222,147.208,147.222,32700000.0
2006-07-20 12:18:00,147.215,147.218,147.209,147.211,93400001.0
2006-07-20 12:19:00,147.21,147.229,147.21,147.226,124999998.0
2006-07-20 12:20:00,147.218,147.227,147.218,147.226,47200001.0
2006-07-20 12:21:00,147.225,147.235,147.225,147.226,104200001.0
2006-07-20 12:22:00,147.223,147.23,147.219,147.23,84599998.0
2006-07-20 12:23:00,147.22,147.232,147.211,147.232,106299997.0
2006-07-20 12:24:00,147.227,147.227,147.21,147.214,71100000.0
2006-07-20 12:25:00,147.21,147.225,147.205,147.208,58700000.0
2006-07-20 12:26:00,147.208,147.234,147.204,147.234,122900000.0
2006-07-20 12:27:00,147.238,147.257,147.238,147.245,66900000.0
2006-07-20 12:28:00,147.247,147.258,147.247,147.256,114199999.0
2006-07-20 12:29:00,147.254,147.255,147.241,147.248,65099999.0
2006-07-20 12:30:00,147.248,147.262,147.24,147.24,144199999.0
2006-07-20 12:31:00,147.241,147.254,147.241,147.243,70799998.0
2006-07-20 12:32:00,147.251,147.253,147.234,147.241,88199998.0
2006-07-20 12:33:00,147.249,147.265,147.238,147.238,114099999.0
2006-07-20 12:34:00,147.233,147.237,147.232,147.233,182599997.0
2006-07-20 12:35:00,147.236,147.261,147.236,147.258,106900000.0
2006-07-20 12:36:00,147.264,147.295,147.253,147.295,189800002.0
2006-07-20 12:37:00,147.306,147.317,147.305,147.305,87900001.0
2006-07-20 12:38:00,147.294,147.314,147.294,147.295,57200000.0
2006-07-20 12:39:00,147.293,147.298,147.288,147.297,114300002.0
2006-07-20 12:40:00,147.298,147.305,147.285,147.305,144200000.0
2006-07-20 12:41:00,147.302,147.328,147.302,147.315,95200000.0
2006-07-20 12:42:00,147.312,147.315,147.296,147.3,41700000.0
2006-07-20 12:43:00,147.303,147.32,147.303,147.32,76299998.0
2006-07-20 12:44:00,147.317,147.319,147.298,147.298,71900000.0
2006-07-20 12:45:00,147.302,147.304,147.292,147.299,105199998.0
2006-07-20 12:46:00,147.312,147.321,147.31,147.317,82999999.0
2006-07-20 12:47:00,147.32,147.332,147.32,147.326,47500000.0
2006-07-20 12:48:00,147.345,147.362,147.34,147.354,99899999.0
2006-07-20 12:49:00,147.343,147.347,147.335,147.339,81400001.0
2006-07-20 12:50:00,147.34,147.341,147.329,147.335,95600000.0
2006-07-20 12:51:00,147.343,147.351,147.342,147.349,45500000.0
2006-07-20 12:52:00,147.355,147.372,147.355,147.368,96500001.0
2006-07-20 12:53:00,147.379,147.39,147.37,147.387,72700001.0
2006-07-20 12:54:00,147.393,147.425,147.393,147.425,153599998.0
2006-07-20 12:55:00,147.433,147.464,147.432,147.463,43200000.0
2006-07-20 12:56:00,147.464,147.474,147.456,147.465,81999999.0
2006-07-20 12:57:00,147.475,147.484,147.475,147.478,84200001.0
2006-07-20 12:58:00,147.471,147.479,147.45,147.479,161099998.0
2006-07-20 12:59:00,147.483,147.484,147.456,147.456,69900000.0
2006-07-20 13:00:00,147.454,147.473,147.454,147.473,66400001.0
2006-07-20 13:01:00,147.476,147.482,147.47,147.474,114200001.0
2006-07-20 13:02:00,147.467,147.473,147.448,147.449,59799999.0
2006-07-20 13:03:00,147.454,147.457,147.431,147.431,48300000.0
2006-07-20 13:04:00,147.419,147.419,147.406,147.417,19700000.0
2006-07-20 13:05:00,147.416,147.444,147.416,147.437,59699999.0
2006-07-20 13:06:00,147.439,147.446,147.426,147.435,86599999.0
2006-07-20 13:07:00,147.433,147.437,147.421,147.43,82800000.0
2006-07-20 13:08:00,147.429,147.434,147.428,147.432,55600000.0
2006-07-20 13:09:00,147.427,147.446,147.423,147.445,95300001.0
2006-07-20 13:10:00,147.436,147.466,147.436,147.461,100999999.0
2006-07-20 13:11:00,147.452,147.452,147.434,147.44,64400000.0
2006-07-20 13:12:00,147.428,147.45,147.424,147.441,56800000.0
2006-07-20 13:13:00,147.434,147.434,147.413,147.43,96099998.0
2006-07-20 13:14:00,147.418,147.435,147.418,147.427,176099998.0
2006-07-20 13:15:00,147.423,147.431,147.414,147.418,61400000.0
2006-07-20 13:16:00,147.419,147.443,147.419,147.438,82300000.0
2006-07-20 13:17:00,147.43,147.43,147.427,147.43,60800000.0
2006-07-20 13:18:00,147.441,147.451,147.439,147.451,99699998.0
2006-07-20 13:19:00,147.442,147.442,147.424,147.424,125599997.0
2006-07-20 13:20:00,147.414,147.427,147.412,147.422,62300000.0
2006-07-20 13:21:00,147.415,147.439,147.415,147.439,72700001.0
2006-07-20 13:22:00,147.448,147.451,147.432,147.435,104300002.0
2006-07-20 13:23:00,147.435,147.438,147.421,147.425,57000001.0
2006-07-20 13:24:00,147.427,147.458,147.419,147.455,92799998.0
2006-07-20 13:25:00,147.447,147.455,147.43,147.43,110600000.0
2006-07-20 13:26:00,147.415,147.419,147.401,147.408,87600000.0
2006-07-20 13:27:00,147.402,147.406,147.4,147.403,85099999.0
2006-07-20 13:28:00,147.392,147.405,147.39,147.405,99499999.0
2006-07-20 13:29:00,147.396,147.403,147.389,147.4,105599999.0
2006-07-20 13:30:00,147.405,147.416,147.405,147.414,36500000.0
2006-07-20 13:31:00,147.41,147.416,147.403,147.416,64000000.0
2006-07-20 13:32:00,147.412,147.428,147.412,147.416,68199999.0
2006-07-20 13:33:00,147.433,147.462,147.425,147.462,105399998.0
2006-07-20 13:34:00,147.462,147.486,147.462,147.486,108599998.0
2006-07-20 13:35:00,147.47,147.495,147.468,147.492,136400000.0
2006-07-20 13:36:00,147.509,147.516,147.509,147.516,39200002.0
2006-07-20 13:37:00,147.528,147.532,147.518,147.52,69100000.0
2006-07-20 13:38:00,147.536,147.565,147.536,147.565,59199999.0
2006-07-20 13:39:00,147.577,147.608,147.574,147.606,150300001.0
2006-07-20 13:40:00,147.609,147.636,147.609,147.623,70200001.0
2006-07-20 13:41:00,147.629,147.635,147.622,147.627,46400000.0
2006-07-20 13:42:00,147.639,147.664,147.639,147.658,65499999.0
2006-07-20 13:43:00,147.665,147.674,147.65,147.657,137900002.0
2006-07-20 13:44:00,147.652,147.661,147.634,147.634,117099998.0
2006-07-20 13:45:00,147.652,147.663,147.644,147.644,147900000.0
2006-07-20 13:46:00,147.647,147.649,147.635,147.645,48100000.0
2006-07-20 13:47:00,147.639,147.644,147.617,147.617,100399999.0
2006-07-20 13:48:00,147.627,147.658,147.627,147.645,39200000.0
2006-07-20 13:49:00,147.646,147.648,147.639,147.64,115199999.0
2006-07-20 13:50:00,147.632,147.641,147.624,147.625,67300000.0
2006-07-20 13:51:00,147.629,147.646,147.618,147.646,59800002.0
2006-07-20 13:52:00,147.647,147.655,147.637,147.652,81300000.0
2006-07-20 13:53:00,147.65,147.654,147.628,147.628,73700001.0
2006-07-20 13:54:00,147.631,147.642,147.629,147.642,60199999.0
2006-07-20 13:55:00,147.66,147.678,147.66,147.665,25800000.0
2006-07-20 13:56:00,147.651,147.663,147.64,147.64,95699997.0
2006-07-20 13:57:00,147.628,147.638,147.625,147.638,49900001.0
2006-07-20 13:58:00,147.652,147.659,147.639,147.639,51700000.0
2006-07-20 13:59:00,147.646,147.664,147.642,147.642,95499998.0
2006-07-20 14:00:00,147.65,147.678,147.65,147.665,82300000.0
2006-07-20 14:01:00,147.658,147.677,147.654,147.677,82800000.0
2006-07-20 14:02:00,147.666,147.666,147.639,147.642,130700001.0
2006-07-20 14:03:00,147.648,147.652,147.623,147.631,84799999.0
2006-07-20 14:04:00,147.636,147.636,147.621,147.633,100500000.0
2006-07-20 14:05:00,147.624,147.625,147.61,147.625,39000000.0
2006-07-20 14:06:00,147.618,147.618,147.6,147.613,86999999.0
2006-07-20 14:07:00,147.618,147.643,147.618,147.64,86199998.0
2006-07-20 14:08:00,147.643,147.653,147.635,147.635,90300000.0
2006-07-20 14:09:00,147.629,147.648,147.629,147.636,128300004.0
2006-07-20 14:10:00,147.633,147.633,147.601,147.601,95100001.0
2006-07-20 14:11:00,147.614,147.614,147.605,147.607,97600000.0
2006-07-20 14:12:00,147.631,147.651,147.631,147.651,29000000.0
2006-07-20 14:13:00,147.656,147.668,147.653,147.659,169900000.0
2006-07-20 14:14:00,147.657,147.669,147.657,147.667,91000001.0
2006-07-20 14:15:00,147.664,147.676,147.653,147.676,123700001.0
2006-07-20 14:16:00,147.678,147.686,147.674,147.681,119500001.0
2006-07-20 14:17:00,147.677,147.694,147.676,147.693,77200000.0
2006-07-20 14:18:00,147.708,147.741,147.708,147.738,58700000.0
2006-07-20 14:19:00,147.721,147.746,147.721,147.728,169200000.0
2006-07-20 14:20:00,147.725,147.762,147.716,147.752,78400001.0
2006-07-20 14:21:00,147.739,147.768,147.739,147.767,94300002.0
2006-07-20 14:22:00,147.78,147.781,147.748,147.751,121699998.0
2006-07-20 14:23:00,147.752,147.763,147.744,147.747,122900002.0
2006-07-20 14:24:00,147.769,147.825,147.769,147.825,16300000.0
2006-07-20 14:25:00,147.833,147.849,147.794,147.794,86800000.0
2006-07-20 14:26:00,147.792,147.799,147.764,147.775,130500000.0
2006-07-20 14:27:00,147.787,147.801,147.77,147.797,88400000.0
2006-07-20 14:28:00,147.805,147.809,147.785,147.79,120599998.0
2006-07-20 14:29:00,147.783,147.795,147.772,147.776,102299998.0
2006-07-20 14:30:00,147.782,147.79,147.441,147.729,69800000.0
2006-07-20 14:31:00,147.807,147.832,147.807,147.829,137300000.0
2006-07-20 14:32:00,147.807,147.813,147.782,147.784,133200003.0
2006-07-20 14:33:00,147.769,147.787,147.762,147.779,155099999.0
2006-07-20 14:34:00,147.793,147.794,147.759,147.76,55100000.0
2006-07-20 14:35:00,147.766,147.772,147.759,147.767,155800002.0
2006-07-20 14:36:00,147.761,147.767,147.75,147.753,100300000.0
2006-07-20 14:37:00,147.746,147.767,147.746,147.75,140800000.0
2006-07-20 14:38:00,147.753,147.753,147.726,147.726,119700000.0
2006-07-20 14:39:00,147.718,147.731,147.714,147.716,49900000.0
2006-07-20 14:40:00,147.706,147.722,147.693,147.707,42800000.0
2006-07-20 14:41:00,147.696,147.713,147.696,147.705,87499999.0
2006-07-20 14:42:00,147.7,147.712,147.7,147.71,136500001.0
2006-07-20 14:43:00,147.707,147.718,147.695,147.695,105699998.0
2006-07-20 14:44:00,147.705,147.705,147.684,147.696,79899999.0
2006-07-20 14:45:00,147.694,147.695,147.663,147.67,55200000.0
2006-07-20 14:46:00,147.684,147.694,147.664,147.664,81500000.0
2006-07-20 14:47:00,147.65,147.656,147.64,147.64,94799999.0
2006-07-20 14:48:00,147.65,147.652,147.634,147.647,141800000.0
2006-07-20 14:49:00,147.652,147.665,147.652,147.659,131699997.0
2006-07-20 14:50:00,147.661,147.677,147.653,147.677,89500000.0
2006-07-20 14:51:00,147.668,147.693,147.668,147.692,116999998.0
2006-07-20 14:52:00,147.691,147.701,147.683,147.683,90299999.0
2006-07-20 14:53:00,147.679,147.692,147.679,147.687,66400001.0
2006-07-20 14:54:00,147.689,147.696,147.68,147.69,106899999.0
2006-07-20 14:55:00,147.68,147.691,147.675,147.677,81900000.0
2006-07-20 14:56:00,147.676,147.676,147.636,147.642,200499997.0
2006-07-20 14:57:00,147.64,147.64,147.632,147.634,173399998.0
2006-07-20 14:58:00,147.643,147.651,147.635,147.635,71100000.0
2006-07-20 14:59:00,147.64,147.642,147.628,147.628,73799998.0
2006-07-20 15:00:00,147.639,147.642,147.606,147.606,58400000.0
2006-07-20 15:01:00,147.606,147.617,147.597,147.603,86500001.0
2006-07-20 15:02:00,147.603,147.616,147.603,147.616,124500002.0
2006-07-20 15:03:00,147.622,147.629,147.609,147.615,79400000.0
2006-07-20 15:04:00,147.622,147.633,147.621,147.624,155400000.0
2006-07-20 15:05:00,147.621,147.632,147.621,147.624,101900000.0
2006-07-20 15:06:00,147.627,147.644,147.627,147.633,176000000.0
2006-07-20 15:07:00,147.644,147.658,147.644,147.646,29300000.0
2006-07-20 15:08:00,147.658,147.658,147.64,147.647,162399998.0
2006-07-20 15:09:00,147.635,147.65,147.635,147.636,137500002.0
2006-07-20 15:10:00,147.635,147.65,147.635,147.641,57900001.0
2006-07-20 15:11:00,147.637,147.643,147.629,147.629,119400001.0
2006-07-20 15:12:00,147.626,147.629,147.61,147.618,93500000.0
2006-07-20 15:13:00,147.618,147.62,147.611,147.618,78500000.0
2006-07-20 15:14:00,147.62,147.62,147.6,147.602,124399999.0
2006-07-20 15:15:00,147.588,147.615,147.588,147.612,93000002.0
2006-07-20 15:16:00,147.612,147.617,147.607,147.608,119899998.0
2006-07-20 15:17:00,147.607,147.613,147.601,147.612,82400000.0
2006-07-20 15:18:00,147.603,147.603,147.59,147.592,95599999.0
2006-07-20 15:19:00,147.592,147.596,147.577,147.594,145700001.0
2006-07-20 15:20:00,147.59,147.601,147.584,147.601,96499999.0
2006-07-20 15:21:00,147.605,147.615,147.605,147.606,71299998.0
2006-07-20 15:22:00,147.61,147.615,147.595,147.613,92000001.0
2006-07-20 15:23:00,147.621,147.635,147.621,147.631,177900001.0
2006-07-20 15:24:00,147.638,147.658,147.638,147.65,62300001.0
2006-07-20 15:25:00,147.645,147.649,147.624,147.627,199000000.0
2006-07-20 15:26:00,147.621,147.639,147.615,147.632,117299999.0
2006-07-20 15:27:00,147.64,147.642,147.629,147.636,151299997.0
2006-07-20 15:28:00,147.643,147.643,147.631,147.641,48800000.0
2006-07-20 15:29:00,147.632,147.639,147.615,147.628,201200000.0
2006-07-20 15:30:00,147.621,147.631,147.619,147.623,182799998.0
2006-07-20 15:31:00,147.613,147.626,147.613,147.625,126700000.0
2006-07-20 15:32:00,147.618,147.631,147.605,147.624,109800000.0
2006-07-20 15:33:00,147.637,147.643,147.627,147.641,67299999.0
2006-07-20 15:34:00,147.635,147.636,147.614,147.615,102700001.0
2006-07-20 15:35:00,147.61,147.61,147.588,147.592,56000000.0
2006-07-20 15:36:00,147.603,147.603,147.581,147.583,221899996.0
2006-07-20 15:37:00,147.591,147.591,147.58,147.585,127700000.0
2006-07-20 15:38:00,147.578,147.578,147.564,147.564,61600000.0
2006-07-20 15:39:00,147.563,147.576,147.563,147.572,128399999.0
2006-07-20 15:40:00,147.568,147.581,147.562,147.572,147500002.0
2006-07-20 15:41:00,147.572,147.591,147.57,147.576,132200002.0
2006-07-20 15:42:00,147.578,147.595,147.574,147.595,117600000.0
2006-07-20 15:43:00,147.593,147.622,147.593,147.612,90100001.0
2006-07-20 15:44:00,147.613,147.634,147.609,147.617,117700002.0
2006-07-20 15:45:00,147.621,147.663,147.621,147.644,89700000.0
2006-07-20 15:46:00,147.638,147.656,147.638,147.65,164800000.0
2006-07-20 15:47:00,147.649,147.665,147.63,147.66,66100000.0
2006-07-20 15:48:00,147.668,147.686,147.661,147.686,87100002.0
2006-07-20 15:49:00,147.698,147.71,147.681,147.688,45300000.0
2006-07-20 15:50:00,147.687,147.688,147.668,147.681,71899999.0
2006-07-20 15:51:00,147.681,147.69,147.672,147.69,46400000.0
2006-07-20 15:52:00,147.684,147.688,147.662,147.662,146399999.0
2006-07-20 15:53:00,147.663,147.679,147.661,147.67,113100001.0
2006-07-20 15:54:00,147.674,147.688,147.661,147.688,84200001.0
2006-07-20 15:55:00,147.677,147.697,147.661,147.661,97499999.0
2006-07-20 15:56:00,147.645,147.645,147.615,147.64,62200001.0
2006-07-20 15:57:00,147.662,147.666,147.652,147.661,122199998.0
2006-07-20 15:58:00,147.67,147.698,147.67,147.693,69599999.0
2006-07-20 15:59:00,147.669,147.696,147.646,147.696,94099999.0
2006-07-20 16:00:00,147.654,147.7,147.583,147.693,81300000.0
2006-07-20 16:01:00,147.704,147.73,147.704,147.73,32800001.0
2006-07-20 16:02:00,147.74,147.74,147.703,147.703,72500000.0
2006-07-20 16:03:00,147.727,147.728,147.708,147.722,94400000.0
2006-07-20 16:04:00,147.727,147.73,147.718,147.73,74899998.0
2006-07-20 16:05:00,147.723,147.74,147.712,147.74,126599997.0
2006-07-20 16:06:00,147.725,147.727,147.705,147.705,150199999.0
2006-07-20 16:07:00,147.694,147.702,147.678,147.678,65600000.0
2006-07-20 16:08:00,147.683,147.685,147.668,147.685,90800002.0
2006-07-20 16:09:00,147.671,147.698,147.665,147.698,82100000.0
2006-07-20 16:10:00,147.69,147.69,147.621,147.638,128800002.0
2006-07-20 16:11:00,147.642,147.649,147.613,147.623,36100000.0
2006-07-20 16:12:00,147.617,147.655,147.616,147.639,86700000.0
2006-07-20 16:13:00,147.633,147.642,147.625,147.625,144099997.0
2006-07-20 16:14:00,147.618,147.618,147.594,147.606,116199997.0
2006-07-20 16:15:00,147.613,147.645,147.607,147.638,145800000.0
2006-07-20 16:16:00,147.633,147.633,147.589,147.589,100599999.0
2006-07-20 16:17:00,147.595,147.595,147.579,147.592,131799999.0
2006-07-20 16:18:00,147.604,147.604,147.555,147.566,110299997.0
2006-07-20 16:19:00,147.572,147.601,147.572,147.601,86199999.0
2006-07-20 16:20:00,147.606,147.606,147.581,147.604,79499997.0
2006-07-20 16:21:00,147.613,147.615,147.602,147.61,39500000.0
2006-07-20 16:22:00,147.607,147.645,147.607,147.645,108899999.0
2006-07-20 16:23:00,147.661,147.677,147.651,147.66,60800001.0
2006-07-20 16:24:00,147.67,147.683,147.665,147.665,48700000.0
2006-07-20 16:25:00,147.662,147.662,147.643,147.648,60899999.0
2006-07-20 16:26:00,147.619,147.619,147.603,147.604,61600000.0
2006-07-20 16:27:00,147.608,147.63,147.608,147.624,169399999.0
2006-07-20 16:28:00,147.631,147.641,147.631,147.632,73299999.0
2006-07-20 16:29:00,147.63,147.656,147.63,147.65,99000001.0
2006-07-20 16:30:00,147.664,147.664,147.633,147.644,88700000.0
2006-07-20 16:31:00,147.625,147.637,147.616,147.617,92400000.0
2006-07-20 16:32:00,147.619,147.637,147.619,147.623,57500000.0
2006-07-20 16:33:00,147.617,147.617,147.599,147.611,88400000.0
2006-07-20 16:34:00,147.612,147.627,147.607,147.613,111500000.0
2006-07-20 16:35:00,147.617,147.619,147.601,147.603,101900002.0
2006-07-20 16:36:00,147.598,147.618,147.598,147.611,87899998.0
2006-07-20 16:37:00,147.597,147.597,147.577,147.588,74599999.0
2006-07-20 16:38:00,147.594,147.601,147.578,147.594,111800002.0
2006-07-20 16:39:00,147.587,147.61,147.576,147.61,118500001.0
2006-07-20 16:40:00,147.614,147.623,147.603,147.612,60699999.0
2006-07-20 16:41:00,147.625,147.636,147.613,147.622,52599999.0
2006-07-20 16:42:00,147.637,147.64,147.618,147.619,71799999.0
2006-07-20 16:43:00,147.626,147.626,147.58,147.58,91800000.0
2006-07-20 16:44:00,147.573,147.584,147.573,147.583,146599997.0
2006-07-20 16:45:00,147.585,147.585,147.555,147.555,67100000.0
2006-07-20 16:46:00,147.551,147.558,147.543,147.546,116799999.0
2006-07-20 16:47:00,147.557,147.57,147.551,147.565,106099998.0
2006-07-20 16:48:00,147.554,147.554,147.533,147.541,85100001.0
2006-07-20 16:49:00,147.537,147.549,147.533,147.541,65000000.0
2006-07-20 16:50:00,147.546,147.546,147.526,147.538,161299997.0
2006-07-20 16:51:00,147.544,147.549,147.538,147.547,71399999.0
2006-07-20 16:52:00,147.546,147.546,147.531,147.531,54400000.0
2006-07-20 16:53:00,147.536,147.552,147.528,147.552,109100002.0
2006-07-20 16:54:00,147.556,147.563,147.545,147.563,56000001.0
2006-07-20 16:55:00,147.574,147.58,147.574,147.58,66500000.0
2006-07-20 16:56:00,147.574,147.574,147.517,147.517,75099998.0
2006-07-20 16:57:00,147.516,147.528,147.509,147.523,110199998.0
2006-07-20 16:58:00,147.56,147.575,147.553,147.575,138699999.0
2006-07-20 16:59:00,147.587,147.624,147.582,147.624,66900000.0
2006-07-20 17:00:00,147.636,147.643,147.612,147.621,102399999.0
2006-07-20 17:01:00,147.615,147.63,147.604,147.617,67200000.0
2006-07-20 17:02:00,147.625,147.64,147.623,147.63,130700002.0
2006-07-20 17:03:00,147.632,147.642,147.604,147.612,83200000.0
2006-07-20 17:04:00,147.614,147.626,147.612,147.626,159099999.0
2006-07-20 17:05:00,147.622,147.626,147.602,147.602,66400000.0
2006-07-20 17:06:00,147.607,147.614,147.592,147.597,75900000.0
2006-07-20 17:07:00,147.598,147.613,147.594,147.602,109300002.0
2006-07-20 17:08:00,147.592,147.592,147.578,147.58,138000001.0
2006-07-20 17:09:00,147.584,147.59,147.579,147.58,96499999.0
2006-07-20 17:10:00,147.568,147.575,147.557,147.557,117399996.0
2006-07-20 17:11:00,147.568,147.601,147.568,147.601,45700000.0
2006-07-20 17:12:00,147.619,147.629,147.619,147.625,81099998.0
2006-07-20 17:13:00,147.603,147.608,147.584,147.584,98400000.0
2006-07-20 17:14:00,147.579,147.589,147.577,147.586,120199999.0
2006-07-20 17:15:00,147.573,147.573,147.565,147.57,100800001.0
2006-07-20 17:16:00,147.574,147.583,147.574,147.582,148500002.0
2006-07-20 17:17:00,147.582,147.582,147.556,147.574,91099999.0
2006-07-20 17:18:00,147.574,147.574,147.548,147.565,89100000.0
2006-07-20 17:19:00,147.578,147.584,147.572,147.574,53900000.0
2006-07-20 17:20:00,147.569,147.605,147.566,147.602,68500000.0
2006-07-20 17:21:00,147.607,147.609,147.583,147.598,123600002.0
2006-07-20 17:22:00,147.604,147.619,147.59,147.614,107500001.0
2006-07-20 17:23:00,147.616,147.628,147.615,147.627,77900001.0
2006-07-20 17:24:00,147.635,147.635,147.609,147.609,72499999.0
2006-07-20 17:25:00,147.616,147.631,147.616,147.621,29400000.0
2006-07-20 17:26:00,147.625,147.641,147.625,147.638,41400000.0
2006-07-20 17:27:00,147.633,147.645,147.62,147.628,195399996.0
2006-07-20 17:28:00,147.618,147.618,147.598,147.599,82199999.0
2006-07-20 17:29:00,147.608,147.618,147.581,147.615,102400000.0
2006-07-20 17:30:00,147.627,147.654,147.627,147.645,113100004.0
2006-07-20 17:31:00,147.645,147.645,147.627,147.63,62400000.0
2006-07-20 17:32:00,147.634,147.652,147.634,147.641,42500000.0
2006-07-20 17:33:00,147.63,147.646,147.625,147.632,107099999.0
2006-07-20 17:34:00,147.639,147.66,147.633,147.653,72999999.0
2006-07-20 17:35:00,147.655,147.655,147.645,147.647,37100000.0
2006-07-20 17:36:00,147.643,147.643,147.622,147.624,28600000.0
2006-07-20 17:37:00,147.632,147.635,147.622,147.625,176799999.0
2006-07-20 17:38:00,147.627,147.634,147.622,147.625,145399995.0
2006-07-20 17:39:00,147.617,147.654,147.616,147.648,121800000.0
2006-07-20 17:40:00,147.64,147.653,147.638,147.653,50400001.0
2006-07-20 17:41:00,147.661,147.661,147.65,147.652,128700000.0
2006-07-20 17:42:00,147.662,147.662,147.632,147.64,160600000.0
2006-07-20 17:43:00,147.64,147.652,147.631,147.643,81799999.0
2006-07-20 17:44:00,147.648,147.648,147.635,147.645,77600000.0
2006-07-20 17:45:00,147.652,147.656,147.645,147.647,99300000.0
2006-07-20 17:46:00,147.647,147.651,147.625,147.625,75000000.0
2006-07-20 17:47:00,147.618,147.63,147.611,147.63,161499997.0
2006-07-20 17:48:00,147.64,147.657,147.64,147.647,99099999.0
2006-07-20 17:49:00,147.637,147.655,147.634,147.649,63699999.0
2006-07-20 17:50:00,147.655,147.658,147.642,147.642,167300002.0
2006-07-20 17:51:00,147.642,147.647,147.626,147.635,112899999.0
2006-07-20 17:52:00,147.632,147.646,147.63,147.645,76200000.0
2006-07-20 17:53:00,147.637,147.637,147.622,147.622,22400000.0
2006-07-20 17:54:00,147.623,147.648,147.623,147.648,70399999.0
2006-07-20 17:55:00,147.647,147.65,147.632,147.632,40500000.0
2006-07-20 17:56:00,147.61,147.62,147.594,147.6,81200001.0
2006-07-20 17:57:00,147.592,147.592,147.577,147.582,139499998.0
2006-07-20 17:58:00,147.581,147.595,147.581,147.595,35599999.0
2006-07-20 17:59:00,147.607,147.636,147.607,147.629,148299997.0
2006-07-20 18:00:00,147.52,147.603,147.394,147.603,71899999.0
2006-07-20 18:01:00,147.264,147.62,147.264,147.575,1418899995.0
2006-07-20 18:02:00,147.59,147.61,147.57,147.58,1281899997.0
2006-07-20 18:03:00,147.57,147.6,147.57,147.58,1281899997.0
2006-07-20 18:04:00,147.573,147.611,147.569,147.59,1281899997.0
2006-07-20 18:05:00,147.596,147.634,147.596,147.608,1624400008.0
2006-07-20 18:06:00,147.608,147.625,147.605,147.623,1230799991.0
2006-07-20 18:07:00,147.623,147.642,147.607,147.61,1989900003.0
2006-07-20 18:08:00,147.612,147.616,147.568,147.586,1613499990.0
2006-07-20 18:09:00,147.581,147.581,147.564,147.566,1621500002.0
2006-07-20 18:10:00,147.57,147.581,147.558,147.558,983000002.0
2006-07-20 18:11:00,147.555,147.562,147.543,147.55,804200002.0
2006-07-20 18:12:00,147.553,147.56,147.541,147.542,844599998.0
2006-07-20 18:13:00,147.548,147.563,147.546,147.563,1374299996.0
2006-07-20 18:14:00,147.567,147.58,147.558,147.56,1568500002.0
2006-07-20 18:15:00,147.56,147.56,147.54,147.54,1673799996.0
2006-07-20 18:16:00,147.551,147.586,147.551,147.567,1535499993.0
2006-07-20 18:17:00,147.57,147.587,147.564,147.584,848599999.0
2006-07-20 18:18:00,147.583,147.584,147.57,147.583,558499998.0
2006-07-20 18:19:00,147.576,147.583,147.561,147.57,632900003.0
2006-07-20 18:20:00,147.561,147.566,147.527,147.545,1430700000.0
2006-07-20 18:21:00,147.537,147.563,147.528,147.563,1109199997.0
2006-07-20 18:22:00,147.567,147.571,147.542,147.568,1107699995.0
2006-07-20 18:23:00,147.561,147.569,147.544,147.555,1885800001.0
2006-07-20 18:24:00,147.546,147.551,147.531,147.535,1089900005.0
2006-07-20 18:25:00,147.538,147.56,147.533,147.553,1106499999.0
2006-07-20 18:26:00,147.562,147.562,147.537,147.542,836699996.0
2006-07-20 18:27:00,147.545,147.563,147.54,147.555,442299997.0
2006-07-20 18:28:00,147.565,147.565,147.533,147.533,913299998.0
2006-07-20 18:29:00,147.528,147.537,147.507,147.522,959900001.0
2006-07-20 18:30:00,147.514,147.514,147.492,147.51,428200003.0
2006-07-20 18:31:00,147.516,147.531,147.508,147.523,910700002.0
2006-07-20 18:32:00,147.514,147.518,147.5,147.51,1205499996.0
2006-07-20 18:33:00,147.513,147.531,147.507,147.511,1673200001.0
2006-07-20 18:34:00,147.516,147.553,147.516,147.55,1057200008.0
2006-07-20 18:35:00,147.566,147.588,147.565,147.576,1155100004.0
2006-07-20 18:36:00,147.572,147.581,147.559,147.58,619299999.0
2006-07-20 18:37:00,147.58,147.586,147.571,147.58,486100001.0
2006-07-20 18:38:00,147.586,147.607,147.579,147.602,294500000.0
2006-07-20 18:39:00,147.595,147.596,147.583,147.593,318499999.0
2006-07-20 18:40:00,147.587,147.595,147.572,147.584,1073399991.0
2006-07-20 18:41:00,147.585,147.585,147.551,147.559,317200003.0
2006-07-20 18:42:00,147.548,147.558,147.541,147.55,924399993.0
2006-07-20 18:43:00,147.555,147.581,147.549,147.549,269699998.0
2006-07-20 18:44:00,147.543,147.56,147.542,147.559,489100001.0
2006-07-20 18:45:00,147.556,147.567,147.553,147.555,358900003.0
2006-07-20 18:46:00,147.555,147.564,147.553,147.558,460999992.0
2006-07-20 18:47:00,147.55,147.566,147.55,147.55,144500002.0
2006-07-20 18:48:00,147.552,147.56,147.542,147.545,589999997.0
2006-07-20 18:49:00,147.545,147.557,147.544,147.55,668399995.0
2006-07-20 18:50:00,147.55,147.559,147.543,147.555,644000001.0
2006-07-20 18:51:00,147.551,147.558,147.546,147.546,417000000.0
2006-07-20 18:52:00,147.551,147.559,147.541,147.542,712700000.0
2006-07-20 18:53:00,147.538,147.55,147.525,147.537,1155499992.0
2006-07-20 18:54:00,147.538,147.551,147.525,147.538,940900006.0
2006-07-20 18:55:00,147.538,147.55,147.531,147.535,938699996.0
2006-07-20 18:56:00,147.536,147.547,147.53,147.532,556699995.0
2006-07-20 18:57:00,147.534,147.549,147.526,147.541,492100000.0
2006-07-20 18:58:00,147.552,147.565,147.548,147.55,672200000.0
2006-07-20 18:59:00,147.55,147.568,147.549,147.568,704499996.0
2006-07-20 19:00:00,147.567,147.588,147.561,147.585,365200002.0
2006-07-20 19:01:00,147.588,147.601,147.575,147.601,307899998.0
2006-07-20 19:02:00,147.592,147.608,147.591,147.594,250499999.0
2006-07-20 19:03:00,147.589,147.607,147.589,147.598,916699999.0
2006-07-20 19:04:00,147.604,147.62,147.6,147.602,451599997.0
2006-07-20 19:05:00,147.605,147.623,147.605,147.618,610899998.0
2006-07-20 19:06:00,147.625,147.634,147.619,147.621,921200001.0
2006-07-20 19:07:00,147.625,147.64,147.618,147.618,796499996.0
2006-07-20 19:08:00,147.621,147.631,147.601,147.618,831800000.0
2006-07-20 19:09:00,147.627,147.627,147.603,147.617,684399995.0
2006-07-20 19:10:00,147.622,147.622,147.604,147.617,191099999.0
2006-07-20 19:11:00,147.624,147.635,147.621,147.624,316400000.0
2006-07-20 19:12:00,147.63,147.639,147.627,147.639,397699999.0
2006-07-20 19:13:00,147.644,147.655,147.644,147.655,129800001.0
2006-07-20 19:14:00,147.641,147.65,147.628,147.628,218799999.0
2006-07-20 19:15:00,147.62,147.636,147.618,147.636,953699992.0
2006-07-20 19:16:00,147.636,147.638,147.62,147.638,421099996.0
2006-07-20 19:17:00,147.632,147.633,147.618,147.62,447800001.0
2006-07-20 19:18:00,147.623,147.635,147.621,147.621,233400002.0
2006-07-20 19:19:00,147.62,147.631,147.613,147.613,676300000.0
2006-07-20 19:20:00,147.619,147.635,147.618,147.633,223000001.0
2006-07-20 19:21:00,147.638,147.638,147.621,147.627,415499997.0
2006-07-20 19:22:00,147.616,147.622,147.608,147.608,156800000.0
2006-07-20 19:23:00,147.619,147.621,147.601,147.61,1022799995.0
2006-07-20 19:24:00,147.613,147.625,147.609,147.615,702400002.0
2006-07-20 19:25:00,147.617,147.63,147.608,147.612,683300003.0
2006-07-20 19:26:00,147.608,147.618,147.601,147.601,1277599991.0
2006-07-20 19:27:00,147.6,147.609,147.597,147.598,938500009.0
2006-07-20 19:28:00,147.596,147.601,147.579,147.58,536499995.0
2006-07-20 19:29:00,147.569,147.569,147.549,147.561,463600002.0
2006-07-20 19:30:00,147.567,147.587,147.566,147.57,810800010.0
2006-07-20 19:31:00,147.567,147.575,147.56,147.568,532899998.0
2006-07-20 19:32:00,147.567,147.584,147.567,147.572,748499999.0
2006-07-20 19:33:00,147.573,147.592,147.573,147.585,486600000.0
2006-07-20 19:34:00,147.577,147.577,147.56,147.561,971499998.0
2006-07-20 19:35:00,147.553,147.56,147.54,147.54,670700006.0
2006-07-20 19:36:00,147.543,147.557,147.54,147.542,518300002.0
2006-07-20 19:37:00,147.538,147.551,147.538,147.55,77200000.0
2006-07-20 19:38:00,147.547,147.549,147.532,147.547,563400000.0
2006-07-20 19:39:00,147.558,147.564,147.543,147.55,685399999.0
2006-07-20 19:40:00,147.557,147.564,147.551,147.554,569199999.0
2006-07-20 19:41:00,147.547,147.561,147.538,147.544,825600001.0
2006-07-20 19:42:00,147.552,147.564,147.546,147.553,541500001.0
2006-07-20 19:43:00,147.555,147.56,147.548,147.548,115799998.0
2006-07-20 19:44:00,147.55,147.587,147.55,147.566,374500001.0
2006-07-20 19:45:00,147.568,147.583,147.568,147.575,132799999.0
2006-07-20 19:46:00,147.575,147.575,147.561,147.573,290600000.0
2006-07-20 19:47:00,147.567,147.575,147.554,147.575,299399996.0
2006-07-20 19:48:00,147.571,147.594,147.568,147.586,727200002.0
2006-07-20 19:49:00,147.578,147.588,147.576,147.576,412699998.0
2006-07-20 19:50:00,147.588,147.606,147.586,147.602,321799997.0
2006-07-20 19:51:00,147.605,147.609,147.584,147.584,311800000.0
2006-07-20 19:52:00,147.588,147.602,147.581,147.585,575699995.0
2006-07-20 19:53:00,147.589,147.594,147.567,147.592,495400002.0
2006-07-20 19:54:00,147.593,147.601,147.587,147.601,369300003.0
2006-07-20 19:55:00,147.608,147.615,147.598,147.605,239199997.0
2006-07-20 19:56:00,147.605,147.61,147.597,147.61,401399995.0
2006-07-20 19:57:00,147.598,147.604,147.588,147.591,594000001.0
2006-07-20 19:58:00,147.588,147.591,147.564,147.573,632200000.0
2006-07-20 19:59:00,147.575,147.596,147.571,147.571,793299996.0
2006-07-20 20:00:00,147.519,147.652,147.343,147.652,122499999.0
2006-07-20 20:01:00,147.642,147.646,147.601,147.624,372900000.0
2006-07-20 20:02:00,147.628,147.697,147.628,147.683,252299999.0
2006-07-20 20:03:00,147.689,147.718,147.677,147.679,252899999.0
2006-07-20 20:04:00,147.677,147.692,147.664,147.676,327599998.0
2006-07-20 20:05:00,147.685,147.736,147.685,147.727,835899995.0
2006-07-20 20:06:00,147.742,147.75,147.692,147.707,671599992.0
2006-07-20 20:07:00,147.7,147.707,147.674,147.707,300200005.0
2006-07-20 20:08:00,147.709,147.72,147.698,147.701,600999993.0
2006-07-20 20:09:00,147.7,147.709,147.69,147.707,390199998.0
2006-07-20 20:10:00,147.702,147.72,147.696,147.72,347100001.0
2006-07-20 20:11:00,147.733,147.755,147.719,147.74,615300008.0
2006-07-20 20:12:00,147.735,147.752,147.729,147.732,789999997.0
2006-07-20 20:13:00,147.727,147.727,147.705,147.723,347400002.0
2006-07-20 20:14:00,147.717,147.717,147.692,147.698,465899995.0
2006-07-20 20:15:00,147.7,147.703,147.684,147.695,764000005.0
2006-07-20 20:16:00,147.692,147.704,147.681,147.692,429099995.0
2006-07-20 20:17:00,147.696,147.715,147.684,147.684,335400003.0
2006-07-20 20:18:00,147.68,147.68,147.655,147.655,252499997.0
2006-07-20 20:19:00,147.647,147.653,147.635,147.648,334500000.0
2006-07-20 20:20:00,147.653,147.672,147.653,147.672,231000002.0
2006-07-20 20:21:00,147.672,147.686,147.644,147.647,544200000.0
2006-07-20 20:22:00,147.64,147.645,147.626,147.633,302599998.0
2006-07-20 20:23:00,147.638,147.654,147.623,147.64,531100004.0
2006-07-20 20:24:00,147.642,147.642,147.623,147.623,213599998.0
2006-07-20 20:25:00,147.623,147.649,147.614,147.649,436900003.0
2006-07-20 20:26:00,147.654,147.673,147.642,147.67,367999998.0
2006-07-20 20:27:00,147.674,147.677,147.632,147.653,896499996.0
2006-07-20 20:28:00,147.641,147.641,147.61,147.619,938700004.0
2006-07-20 20:29:00,147.618,147.63,147.606,147.627,1091700002.0
2006-07-20 20:30:00,147.638,147.652,147.63,147.65,1846299994.0
2006-07-20 20:31:00,147.646,147.649,147.626,147.627,1308899999.0
2006-07-20 20:32:00,147.625,147.634,147.618,147.63,1137700002.0
2006-07-20 20:33:00,147.628,147.634,147.621,147.625,632199995.0
2006-07-20 20:34:00,147.612,147.612,147.592,147.605,435300002.0
2006-07-20 20:35:00,147.604,147.604,147.582,147.582,453700001.0
2006-07-20 20:36:00,147.573,147.588,147.56,147.588,509299999.0
2006-07-20 20:37:00,147.589,147.607,147.578,147.601,558599997.0
2006-07-20 20:38:00,147.602,147.602,147.58,147.594,720999997.0
2006-07-20 20:39:00,147.597,147.615,147.589,147.615,873800000.0
2006-07-20 20:40:00,147.609,147.615,147.585,147.592,1142099994.0
2006-07-20 20:41:00,147.584,147.622,147.584,147.593,411100005.0
2006-07-20 20:42:00,147.589,147.6,147.579,147.585,362900004.0
2006-07-20 20:43:00,147.59,147.603,147.585,147.593,529499994.0
2006-07-20 20:44:00,147.59,147.597,147.572,147.588,657799997.0
2006-07-20 20:45:00,147.599,147.606,147.58,147.604,711600002.0
2006-07-20 20:46:00,147.612,147.626,147.605,147.615,692199998.0
2006-07-20 20:47:00,147.611,147.629,147.611,147.612,948900002.0
2006-07-20 20:48:00,147.615,147.627,147.608,147.608,501500002.0
2006-07-20 20:49:00,147.612,147.622,147.608,147.61,492799999.0
2006-07-20 20:50:00,147.6,147.613,147.596,147.597,1159700009.0
2006-07-20 20:51:00,147.599,147.625,147.599,147.625,437399998.0
2006-07-20 20:52:00,147.633,147.645,147.631,147.637,357300002.0
2006-07-20 20:53:00,147.634,147.64,147.623,147.64,724699999.0
2006-07-20 20:54:00,147.635,147.64,147.632,147.64,264299998.0
2006-07-20 20:55:00,147.633,147.637,147.623,147.627,910600002.0
2006-07-20 20:56:00,147.617,147.628,147.61,147.62,711799997.0
2006-07-20 20:57:00,147.618,147.628,147.607,147.607,680899998.0
2006-07-20 20:58:00,147.613,147.632,147.612,147.618,1117999995.0
2006-07-20 20:59:00,147.629,147.648,147.625,147.645,1134899992.0
2006-07-20 21:00:00,147.647,147.647,147.626,147.64,1195199996.0
2006-07-20 21:01:00,147.637,147.638,147.62,147.625,895499992.0
2006-07-20 21:02:00,147.62,147.647,147.62,147.647,489299997.0
2006-07-20 21:03:00,147.651,147.664,147.645,147.65,782399995.0
2006-07-20 21:04:00,147.649,147.659,147.647,147.652,592999995.0
2006-07-20 21:05:00,147.648,147.655,147.637,147.645,379799999.0
2006-07-20 21:06:00,147.636,147.65,147.636,147.645,748799999.0
2006-07-20 21:07:00,147.648,147.648,147.618,147.636,492200001.0
2006-07-20 21:08:00,147.641,147.646,147.63,147.632,353400000.0
2006-07-20 21:09:00,147.644,147.659,147.644,147.658,222499997.0
2006-07-20 21:10:00,147.663,147.682,147.663,147.678,315200002.0
2006-07-20 21:11:00,147.67,147.676,147.659,147.659,340999995.0
2006-07-20 21:12:00,147.662,147.674,147.662,147.671,407300003.0
2006-07-20 21:13:00,147.669,147.671,147.648,147.664,510799997.0
2006-07-20 21:14:00,147.649,147.658,147.644,147.657,702199996.0
2006-07-20 21:15:00,147.659,147.662,147.646,147.654,786199994.0
2006-07-20 21:16:00,147.661,147.682,147.657,147.675,510399998.0
2006-07-20 21:17:00,147.672,147.681,147.664,147.664,709099999.0
2006-07-20 21:18:00,147.666,147.669,147.652,147.652,412300001.0
2006-07-20 21:19:00,147.65,147.658,147.645,147.646,527399997.0
2006-07-20 21:20:00,147.651,147.66,147.646,147.652,1075299997.0
2006-07-20 21:21:00,147.646,147.646,147.624,147.632,506600000.0
2006-07-20 21:22:00,147.63,147.642,147.623,147.631,1014699998.0
2006-07-20 21:23:00,147.626,147.637,147.625,147.629,726700005.0
2006-07-20 21:24:00,147.619,147.644,147.606,147.607,569100001.0
2006-07-20 21:25:00,147.603,147.618,147.598,147.612,799300001.0
2006-07-20 21:26:00,147.623,147.63,147.62,147.62,411999996.0
2006-07-20 21:27:00,147.625,147.625,147.615,147.625,276899997.0
2006-07-20 21:28:00,147.618,147.643,147.618,147.643,78500001.0
2006-07-20 21:29:00,147.65,147.658,147.645,147.65,270799998.0
2006-07-20 21:30:00,147.648,147.667,147.648,147.66,310999999.0
2006-07-20 21:31:00,147.656,147.656,147.642,147.642,102399999.0
2006-07-20 21:32:00,147.64,147.65,147.634,147.639,602399997.0
2006-07-20 21:33:00,147.636,147.643,147.621,147.641,107200000.0
2006-07-20 21:34:00,147.645,147.65,147.633,147.64,197800000.0
2006-07-20 21:35:00,147.639,147.639,147.631,147.633,278200000.0
2006-07-20 21:36:00,147.63,147.63,147.583,147.602,252700000.0
2006-07-20 21:37:00,147.61,147.616,147.604,147.612,114700000.0
2006-07-20 21:38:00,147.61,147.616,147.601,147.606,67300000.0
2006-07-20 21:39:00,147.607,147.615,147.604,147.613,325500000.0
2006-07-20 21:40:00,147.614,147.626,147.612,147.613,412500004.0
2006-07-20 21:41:00,147.61,147.61,147.598,147.598,82700000.0
2006-07-20 21:42:00,147.597,147.617,147.597,147.617,300100002.0
2006-07-20 21:43:00,147.612,147.621,147.598,147.612,356200004.0
2006-07-20 21:44:00,147.621,147.645,147.62,147.625,540099998.0
2006-07-20 21:45:00,147.625,147.631,147.624,147.629,350300001.0
2006-07-20 21:46:00,147.627,147.63,147.619,147.621,386000001.0
2006-07-20 21:47:00,147.63,147.658,147.626,147.652,445099998.0
2006-07-20 21:48:00,147.648,147.652,147.632,147.647,110499999.0
2006-07-20 21:49:00,147.637,147.654,147.624,147.652,132700001.0
2006-07-20 21:50:00,147.664,147.668,147.656,147.663,48000000.0
2006-07-20 21:51:00,147.662,147.665,147.66,147.665,243700000.0
2006-07-20 21:52:00,147.654,147.661,147.648,147.66,126300000.0
2006-07-20 21:53:00,147.653,147.656,147.643,147.643,40800000.0
2006-07-20 21:54:00,147.634,147.634,147.625,147.627,121500002.0
2006-07-20 21:55:00,147.627,147.628,147.614,147.628,74999999.0
2006-07-20 21:56:00,147.639,147.656,147.639,147.643,57600000.0
2006-07-20 21:57:00,147.639,147.65,147.637,147.65,60800001.0
2006-07-20 21:58:00,147.664,147.691,147.664,147.69,66500000.0
2006-07-20 21:59:00,147.683,147.699,147.674,147.699,129000001.0
2006-07-20 22:00:00,147.7,147.701,147.684,147.684,347999996.0
2006-07-20 22:01:00,147.682,147.682,147.654,147.665,457900000.0
2006-07-20 22:02:00,147.672,147.688,147.669,147.678,367700002.0
2006-07-20 22:03:00,147.68,147.683,147.675,147.675,90299998.0
2006-07-20 22:04:00,147.687,147.774,147.687,147.762,350400001.0
2006-07-20 22:05:00,147.748,147.751,147.722,147.722,156400005.0
2006-07-20 22:06:00,147.719,147.722,147.705,147.707,42600000.0
2006-07-20 22:07:00,147.71,147.723,147.695,147.723,95399998.0
2006-07-20 22:08:00,147.731,147.739,147.719,147.734,175899999.0
2006-07-20 22:09:00,147.724,147.724,147.71,147.71,94100001.0
2006-07-20 22:10:00,147.706,147.71,147.699,147.71,116600001.0
2006-07-20 22:11:00,147.705,147.722,147.705,147.722,162500000.0
2006-07-20 22:12:00,147.721,147.725,147.696,147.705,142999998.0
2006-07-20 22:13:00,147.705,147.713,147.699,147.713,156900001.0
2006-07-20 22:14:00,147.713,147.727,147.704,147.704,72000000.0
2006-07-20 22:15:00,147.699,147.707,147.69,147.69,253100002.0
2006-07-20 22:16:00,147.692,147.696,147.682,147.696,218400000.0
2006-07-20 22:17:00,147.698,147.701,147.693,147.693,144999999.0
2006-07-20 22:18:00,147.695,147.699,147.691,147.691,81000001.0
2006-07-20 22:19:00,147.692,147.699,147.685,147.685,78400000.0
2006-07-20 22:20:00,147.683,147.683,147.677,147.678,135100000.0
2006-07-20 22:21:00,147.687,147.689,147.679,147.68,194299995.0
2006-07-20 22:22:00,147.687,147.687,147.678,147.68,157800000.0
2006-07-20 22:23:00,147.68,147.683,147.675,147.683,272000001.0
2006-07-20 22:24:00,147.685,147.685,147.68,147.683,61099999.0
2006-07-20 22:25:00,147.683,147.69,147.68,147.68,298199997.0
2006-07-20 22:26:00,147.681,147.69,147.678,147.69,133899999.0
2006-07-20 22:27:00,147.693,147.7,147.69,147.695,480700001.0
2006-07-20 22:28:00,147.695,147.697,147.69,147.695,312100000.0
2006-07-20 22:29:00,147.702,147.705,147.698,147.698,41600000.0
2006-07-20 22:30:00,147.694,147.694,147.69,147.69,101499999.0
2006-07-20 22:31:00,147.691,147.698,147.69,147.698,157000004.0
2006-07-20 22:32:00,147.703,147.71,147.7,147.705,195400000.0
2006-07-20 22:33:00,147.708,147.708,147.7,147.701,204800002.0
2006-07-20 22:34:00,147.7,147.706,147.694,147.699,222300003.0
2006-07-20 22:35:00,147.688,147.699,147.677,147.677,163900000.0
2006-07-20 22:36:00,147.681,147.692,147.68,147.68,453699996.0
2006-07-20 22:37:00,147.68,147.692,147.679,147.684,238500001.0
2006-07-20 22:38:00,147.681,147.69,147.681,147.685,166399998.0
2006-07-20 22:39:00,147.682,147.682,147.667,147.667,174799999.0
2006-07-20 22:40:00,147.668,147.706,147.668,147.7,288699996.0
2006-07-20 22:41:00,147.702,147.702,147.69,147.69,126400000.0
2006-07-20 22:42:00,147.687,147.689,147.674,147.678,216799996.0
2006-07-20 22:43:00,147.684,147.691,147.682,147.682,86799998.0
2006-07-20 22:44:00,147.68,147.686,147.668,147.668,238700001.0
2006-07-20 22:45:00,147.668,147.679,147.664,147.675,233800001.0
2006-07-20 22:46:00,147.683,147.686,147.677,147.685,74099999.0
2006-07-20 22:47:00,147.691,147.707,147.691,147.705,68099999.0
2006-07-20 22:48:00,147.71,147.727,147.71,147.727,329599998.0
2006-07-20 22:49:00,147.735,147.75,147.732,147.742,409800001.0
2006-07-20 22:50:00,147.743,147.765,147.739,147.765,144900002.0
2006-07-20 22:51:00,147.767,147.77,147.758,147.76,180899997.0
2006-07-20 22:52:00,147.757,147.772,147.744,147.772,197300001.0
2006-07-20 22:53:00,147.769,147.774,147.76,147.766,273700001.0
2006-07-20 22:54:00,147.771,147.799,147.771,147.776,120200001.0
2006-07-20 22:55:00,147.772,147.812,147.772,147.806,94499999.0
2006-07-20 22:56:00,147.819,147.821,147.776,147.809,125899998.0
2006-07-20 22:57:00,147.804,147.821,147.798,147.801,138700000.0
2006-07-20 22:58:00,147.8,147.8,147.788,147.788,99100000.0
2006-07-20 22:59:00,147.79,147.79,147.765,147.775,151099998.0
2006-07-20 23:00:00,147.795,147.795,147.788,147.788,80099999.0
2006-07-20 23:01:00,147.786,147.786,147.73,147.758,95200001.0
2006-07-20 23:02:00,147.782,147.794,147.754,147.754,80800000.0
2006-07-20 23:03:00,147.768,147.825,147.768,147.815,61000000.0
2006-07-20 23:04:00,147.835,147.842,147.793,147.803,118800002.0
2006-07-20 23:05:00,147.788,147.818,147.783,147.818,84799999.0
2006-07-20 23:06:00,147.823,147.842,147.794,147.799,149000001.0
2006-07-20 23:07:00,147.818,147.831,147.79,147.827,176000003.0
2006-07-20 23:08:00,147.818,147.823,147.766,147.796,91799999.0
2006-07-20 23:09:00,147.81,147.817,147.772,147.774,74600000.0
2006-07-20 23:10:00,147.763,147.802,147.755,147.785,59500000.0
2006-07-20 23:11:00,147.782,147.803,147.759,147.759,99099999.0
2006-07-20 23:12:00,147.752,147.77,147.736,147.736,197799998.0
2006-07-20 23:13:00,147.748,147.797,147.748,147.79,69100000.0
2006-07-20 23:14:00,147.782,147.801,147.76,147.779,126600000.0
2006-07-20 23:15:00,147.785,147.793,147.765,147.78,129000001.0
2006-07-20 23:16:00,147.727,147.79,147.727,147.79,95900002.0
2006-07-20 23:17:00,147.77,147.788,147.745,147.76,172300000.0
2006-07-20 23:18:00,147.727,147.761,147.713,147.717,65300000.0
2006-07-20 23:19:00,147.752,147.759,147.712,147.724,144199998.0
2006-07-20 23:20:00,147.73,147.733,147.682,147.71,113600001.0
2006-07-20 23:21:00,147.713,147.735,147.695,147.728,129800001.0
2006-07-20 23:22:00,147.71,147.722,147.701,147.716,99899999.0
2006-07-20 23:23:00,147.725,147.733,147.687,147.726,64100000.0
2006-07-20 23:24:00,147.696,147.71,147.69,147.69,76500001.0
2006-07-20 23:25:00,147.705,147.727,147.693,147.71,121899999.0
2006-07-20 23:26:00,147.708,147.728,147.689,147.694,66400000.0
2006-07-20 23:27:00,147.768,147.768,147.747,147.747,96700001.0
2006-07-20 23:28:00,147.73,147.736,147.721,147.721,87900000.0
2006-07-20 23:29:00,147.72,147.72,147.707,147.715,151400000.0
2006-07-20 23:30:00,147.709,147.709,147.69,147.69,129199997.0
2006-07-20 23:31:00,147.693,147.708,147.69,147.704,97200002.0
2006-07-20 23:32:00,147.711,147.723,147.703,147.713,53700000.0
2006-07-20 23:33:00,147.714,147.714,147.707,147.707,59400000.0
2006-07-20 23:34:00,147.704,147.725,147.704,147.72,106999999.0
2006-07-20 23:35:00,147.73,147.732,147.716,147.732,55000000.0
2006-07-20 23:36:00,147.718,147.731,147.702,147.702,76700000.0
2006-07-20 23:37:00,147.705,147.706,147.688,147.701,81899999.0
2006-07-20 23:38:00,147.702,147.709,147.691,147.691,94000000.0
2006-07-20 23:39:00,147.706,147.725,147.706,147.725,39200000.0
2006-07-20 23:40:00,147.715,147.725,147.705,147.723,105399999.0
2006-07-20 23:41:00,147.715,147.73,147.715,147.728,35600000.0
2006-07-20 23:42:00,147.742,147.772,147.742,147.764,59300001.0
2006-07-20 23:43:00,147.78,147.795,147.762,147.766,129899999.0
2006-07-20 23:44:00,147.763,147.773,147.753,147.753,44200000.0
2006-07-20 23:45:00,147.744,147.744,147.737,147.737,50800000.0
2006-07-20 23:46:00,147.745,147.769,147.745,147.767,27400000.0
2006-07-20 23:47:00,147.762,147.769,147.75,147.769,121300003.0
2006-07-20 23:48:00,147.765,147.765,147.751,147.763,58600000.0
2006-07-20 23:49:00,147.769,147.774,147.763,147.763,67300000.0
2006-07-20 23:50:00,147.772,147.79,147.772,147.79,27600000.0
2006-07-20 23:51:00,147.782,147.783,147.774,147.775,99800000.0
2006-07-20 23:52:00,147.773,147.787,147.761,147.761,92299999.0
2006-07-20 23:53:00,147.757,147.768,147.755,147.76,78700000.0
2006-07-20 23:54:00,147.768,147.768,147.753,147.76,69499999.0
2006-07-20 23:55:00,147.76,147.76,147.753,147.753,12800000.0
2006-07-20 23:56:00,147.758,147.766,147.754,147.765,115999999.0
2006-07-20 23:57:00,147.766,147.766,147.76,147.765,134500000.0
2006-07-20 23:58:00,147.765,147.776,147.758,147.776,44800000.0
2006-07-20 23:59:00,147.78,147.793,147.779,147.793,123500000.0
2006-07-21 00:00:00,147.781,147.798,147.781,147.793,64900000.0
2006-07-21 00:01:00,147.784,147.784,147.747,147.747,28900000.0
2006-07-21 00:02:00,147.738,147.74,147.733,147.74,108900002.0
2006-07-21 00:03:00,147.74,147.745,147.735,147.735,134900001.0
2006-07-21 00:04:00,147.74,147.743,147.735,147.74,34599999.0
2006-07-21 00:05:00,147.748,147.789,147.748,147.789,80000002.0
2006-07-21 00:06:00,147.787,147.787,147.765,147.767,61700001.0
2006-07-21 00:07:00,147.77,147.775,147.765,147.77,78199999.0
2006-07-21 00:08:00,147.769,147.784,147.769,147.77,62600000.0
2006-07-21 00:09:00,147.78,147.785,147.775,147.78,83699999.0
2006-07-21 00:10:00,147.782,147.79,147.776,147.779,118699998.0
2006-07-21 00:11:00,147.782,147.783,147.759,147.759,140999997.0
2006-07-21 00:12:00,147.761,147.77,147.746,147.76,117100001.0
2006-07-21 00:13:00,147.749,147.758,147.743,147.758,124900001.0
2006-07-21 00:14:00,147.766,147.775,147.763,147.763,63700000.0
2006-07-21 00:15:00,147.765,147.765,147.752,147.755,194200001.0
2006-07-21 00:16:00,147.761,147.782,147.761,147.782,90800000.0
2006-07-21 00:17:00,147.785,147.793,147.785,147.793,95499999.0
2006-07-21 00:18:00,147.778,147.778,147.748,147.748,120300001.0
2006-07-21 00:19:00,147.751,147.765,147.751,147.758,73800000.0
2006-07-21 00:20:00,147.756,147.763,147.753,147.763,76000000.0
2006-07-21 00:21:00,147.76,147.763,147.756,147.758,111400000.0
2006-07-21 00:22:00,147.757,147.761,147.752,147.752,64000000.0
2006-07-21 00:23:00,147.753,147.76,147.734,147.749,55200000.0
2006-07-21 00:24:00,147.747,147.747,147.732,147.732,92200000.0
2006-07-21 00:25:00,147.741,147.744,147.735,147.741,71900000.0
2006-07-21 00:26:00,147.734,147.756,147.734,147.756,52100002.0
2006-07-21 00:27:00,147.756,147.756,147.754,147.754,52000000.0
2006-07-21 00:28:00,147.744,147.749,147.728,147.728,101999998.0
2006-07-21 00:29:00,147.747,147.748,147.73,147.73,102100002.0
2006-07-21 00:30:00,147.724,147.725,147.711,147.716,73200000.0
2006-07-21 00:31:00,147.715,147.719,147.699,147.704,63800000.0
2006-07-21 00:32:00,147.712,147.724,147.712,147.723,80100002.0
2006-07-21 00:33:00,147.73,147.74,147.73,147.74,81400000.0
2006-07-21 00:34:00,147.737,147.744,147.727,147.727,82699999.0
2006-07-21 00:35:00,147.723,147.733,147.715,147.733,71899998.0
2006-07-21 00:36:00,147.732,147.733,147.725,147.726,50399999.0
2006-07-21 00:37:00,147.728,147.74,147.728,147.735,151900001.0
2006-07-21 00:38:00,147.73,147.756,147.729,147.745,66100000.0
2006-07-21 00:39:00,147.746,147.761,147.743,147.76,261800002.0
2006-07-21 00:40:00,147.76,147.766,147.751,147.762,89199998.0
2006-07-21 00:41:00,147.761,147.761,147.754,147.761,76199999.0
2006-07-21 00:42:00,147.761,147.771,147.76,147.761,143799998.0
2006-07-21 00:43:00,147.763,147.763,147.749,147.756,142700001.0
2006-07-21 00:44:00,147.757,147.757,147.744,147.753,78299999.0
2006-07-21 00:45:00,147.75,147.75,147.741,147.741,94400001.0
2006-07-21 00:46:00,147.738,147.762,147.735,147.755,227399999.0
2006-07-21 00:47:00,147.761,147.768,147.759,147.762,51700000.0
2006-07-21 00:48:00,147.77,147.78,147.766,147.774,78500000.0
2006-07-21 00:49:00,147.767,147.772,147.763,147.765,194500002.0
2006-07-21 00:50:00,147.762,147.79,147.762,147.779,81199999.0
2006-07-21 00:51:00,147.773,147.777,147.758,147.772,106500001.0
2006-07-21 00:52:00,147.77,147.777,147.763,147.775,101800000.0
2006-07-21 00:53:00,147.768,147.777,147.765,147.776,106900002.0
2006-07-21 00:54:00,147.77,147.775,147.765,147.77,171900000.0
2006-07-21 00:55:00,147.765,147.775,147.765,147.768,108300001.0
2006-07-21 00:56:00,147.77,147.775,147.765,147.77,48700000.0
2006-07-21 00:57:00,147.772,147.781,147.768,147.775,79100000.0
2006-07-21 00:58:00,147.779,147.782,147.772,147.775,60300000.0
2006-07-21 00:59:00,147.77,147.77,147.752,147.752,76899998.0
2006-07-21 01:00:00,147.748,147.754,147.743,147.743,64100000.0
2006-07-21 01:01:00,147.742,147.762,147.742,147.762,30100000.0
2006-07-21 01:02:00,147.772,147.772,147.762,147.768,122100001.0
2006-07-21 01:03:00,147.758,147.769,147.75,147.769,115100000.0
2006-07-21 01:04:00,147.764,147.77,147.753,147.763,101400000.0
2006-07-21 01:05:00,147.767,147.767,147.756,147.756,20800000.0
2006-07-21 01:06:00,147.749,147.765,147.749,147.76,155699998.0
2006-07-21 01:07:00,147.757,147.761,147.755,147.76,70300000.0
2006-07-21 01:08:00,147.764,147.766,147.757,147.766,182399999.0
2006-07-21 01:09:00,147.761,147.768,147.761,147.768,19500000.0
2006-07-21 01:10:00,147.769,147.782,147.758,147.782,181399998.0
2006-07-21 01:11:00,147.784,147.792,147.784,147.789,50700001.0
2006-07-21 01:12:00,147.797,147.797,147.785,147.793,109599999.0
2006-07-21 01:13:00,147.795,147.798,147.791,147.798,78700002.0
2006-07-21 01:14:00,147.801,147.807,147.796,147.805,140600003.0
2006-07-21 01:15:00,147.808,147.808,147.796,147.798,146500003.0
2006-07-21 01:16:00,147.805,147.805,147.788,147.789,126899999.0
2006-07-21 01:17:00,147.771,147.771,147.746,147.753,92200000.0
2006-07-21 01:18:00,147.76,147.76,147.743,147.743,55900000.0
2006-07-21 01:19:00,147.746,147.759,147.746,147.751,29200000.0
2006-07-21 01:20:00,147.756,147.76,147.754,147.755,43900000.0
2006-07-21 01:21:00,147.746,147.759,147.742,147.742,70199999.0
2006-07-21 01:22:00,147.74,147.75,147.74,147.743,126099999.0
2006-07-21 01:23:00,147.74,147.748,147.734,147.74,60600000.0
2006-07-21 01:24:00,147.737,147.745,147.727,147.727,69599999.0
2006-07-21 01:25:00,147.739,147.739,147.739,147.739,26100000.0
2006-07-21 01:26:00,147.74,147.748,147.725,147.743,96899999.0
2006-07-21 01:27:00,147.745,147.745,147.722,147.722,46800000.0
2006-07-21 01:28:00,147.723,147.726,147.71,147.717,82899999.0
2006-07-21 01:29:00,147.715,147.728,147.715,147.722,81500000.0
2006-07-21 01:30:00,147.717,147.722,147.705,147.719,154400002.0
2006-07-21 01:31:00,147.718,147.728,147.716,147.725,109099998.0
2006-07-21 01:32:00,147.717,147.728,147.714,147.728,69499999.0
2006-07-21 01:33:00,147.724,147.727,147.717,147.724,137400000.0
2006-07-21 01:34:00,147.731,147.731,147.709,147.718,161800001.0
2006-07-21 01:35:00,147.722,147.722,147.71,147.722,101300001.0
2006-07-21 01:36:00,147.715,147.728,147.715,147.716,72200000.0
2006-07-21 01:37:00,147.722,147.725,147.717,147.72,191099997.0
2006-07-21 01:38:00,147.725,147.731,147.72,147.72,33000000.0
2006-07-21 01:39:00,147.727,147.73,147.718,147.725,93900000.0
2006-07-21 01:40:00,147.727,147.73,147.715,147.715,77900000.0
2006-07-21 01:41:00,147.717,147.728,147.716,147.716,79800001.0
2006-07-21 01:42:00,147.713,147.714,147.701,147.714,179499999.0
2006-07-21 01:43:00,147.706,147.717,147.706,147.711,48799999.0
2006-07-21 01:44:00,147.708,147.713,147.699,147.708,100799999.0
2006-07-21 01:45:00,147.702,147.716,147.702,147.716,176799997.0
2006-07-21 01:46:00,147.716,147.732,147.716,147.732,38100000.0
2006-07-21 01:47:00,147.727,147.727,147.714,147.714,112999998.0
2006-07-21 01:48:00,147.702,147.713,147.702,147.711,65600000.0
2006-07-21 01:49:00,147.711,147.718,147.7,147.7,59400000.0
2006-07-21 01:50:00,147.687,147.698,147.682,147.693,60400000.0
2006-07-21 01:51:00,147.692,147.7,147.685,147.698,63300000.0
2006-07-21 01:52:00,147.683,147.693,147.657,147.693,95599999.0
2006-07-21 01:53:00,147.713,147.713,147.69,147.701,92200002.0
2006-07-21 01:54:00,147.705,147.706,147.692,147.692,75399999.0
2006-07-21 01:55:00,147.707,147.718,147.697,147.718,60100000.0
2006-07-21 01:56:00,147.712,147.712,147.701,147.702,136800001.0
2006-07-21 01:57:00,147.708,147.712,147.708,147.712,52799999.0
2006-07-21 01:58:00,147.721,147.726,147.67,147.71,102000002.0
2006-07-21 01:59:00,147.719,147.729,147.713,147.721,105500002.0
2006-07-21 02:00:00,147.72,147.72,147.709,147.72,247400004.0
2006-07-21 02:01:00,147.721,147.721,147.707,147.707,99500000.0
2006-07-21 02:02:00,147.71,147.716,147.698,147.698,123799999.0
2006-07-21 02:03:00,147.711,147.727,147.711,147.725,40000000.0
2006-07-21 02:04:00,147.727,147.727,147.714,147.717,122699999.0
2006-07-21 02:05:00,147.71,147.725,147.71,147.723,61500000.0
2006-07-21 02:06:00,147.732,147.743,147.732,147.743,83500000.0
2006-07-21 02:07:00,147.739,147.757,147.737,147.748,63200000.0
2006-07-21 02:08:00,147.756,147.763,147.753,147.753,51800000.0
2006-07-21 02:09:00,147.764,147.765,147.758,147.758,28000000.0
2006-07-21 02:10:00,147.747,147.747,147.732,147.745,90700002.0
2006-07-21 02:11:00,147.751,147.772,147.751,147.77,53200000.0
2006-07-21 02:12:00,147.763,147.766,147.76,147.761,111699997.0
2006-07-21 02:13:00,147.762,147.764,147.743,147.746,112800004.0
2006-07-21 02:14:00,147.741,147.746,147.736,147.74,101900002.0
2006-07-21 02:15:00,147.75,147.758,147.749,147.752,150700002.0
2006-07-21 02:16:00,147.748,147.75,147.745,147.75,139099997.0
2006-07-21 02:17:00,147.752,147.752,147.736,147.737,75200000.0
2006-07-21 02:18:00,147.736,147.744,147.736,147.74,60900000.0
2006-07-21 02:19:00,147.735,147.743,147.735,147.743,68800000.0
2006-07-21 02:20:00,147.754,147.762,147.748,147.748,106499999.0
2006-07-21 02:21:00,147.743,147.743,147.727,147.727,54800000.0
2006-07-21 02:22:00,147.727,147.747,147.724,147.745,58700000.0
2006-07-21 02:23:00,147.747,147.747,147.735,147.735,118899997.0
2006-07-21 02:24:00,147.741,147.753,147.737,147.753,51500000.0
2006-07-21 02:25:00,147.74,147.745,147.738,147.745,57000002.0
2006-07-21 02:26:00,147.749,147.75,147.745,147.746,74099999.0
2006-07-21 02:27:00,147.749,147.752,147.747,147.75,76699999.0
2006-07-21 02:28:00,147.747,147.754,147.74,147.749,96999998.0
2006-07-21 02:29:00,147.74,147.754,147.735,147.743,175400002.0
2006-07-21 02:30:00,147.736,147.745,147.736,147.738,143100002.0
2006-07-21 02:31:00,147.741,147.741,147.721,147.73,48800000.0
2006-07-21 02:32:00,147.732,147.741,147.727,147.727,119800001.0
2006-07-21 02:33:00,147.725,147.734,147.725,147.731,105499998.0
2006-07-21 02:34:00,147.737,147.75,147.737,147.75,16000000.0
2006-07-21 02:35:00,147.744,147.745,147.737,147.74,68500000.0
2006-07-21 02:36:00,147.73,147.74,147.723,147.728,157700003.0
2006-07-21 02:37:00,147.726,147.727,147.717,147.723,57800002.0
2006-07-21 02:38:00,147.729,147.734,147.72,147.72,114100001.0
2006-07-21 02:39:00,147.728,147.731,147.726,147.728,81900000.0
2006-07-21 02:40:00,147.729,147.745,147.728,147.742,87299999.0
2006-07-21 02:41:00,147.746,147.746,147.73,147.73,57499999.0
2006-07-21 02:42:00,147.737,147.759,147.737,147.757,53700000.0
2006-07-21 02:43:00,147.749,147.761,147.748,147.761,44000000.0
2006-07-21 02:44:00,147.754,147.754,147.736,147.736,24800000.0
2006-07-21 02:45:00,147.741,147.755,147.737,147.752,186799996.0
2006-07-21 02:46:00,147.754,147.76,147.747,147.754,97599999.0
2006-07-21 02:47:00,147.749,147.749,147.717,147.739,94300000.0
2006-07-21 02:48:00,147.742,147.744,147.73,147.73,58600000.0
2006-07-21 02:49:00,147.73,147.734,147.722,147.726,174300000.0
2006-07-21 02:50:00,147.728,147.734,147.726,147.733,62500001.0
2006-07-21 02:51:00,147.735,147.753,147.735,147.751,47200000.0
2006-07-21 02:52:00,147.756,147.767,147.756,147.767,15300000.0
2006-07-21 02:53:00,147.76,147.772,147.748,147.762,116100001.0
2006-07-21 02:54:00,147.747,147.747,147.722,147.725,52600000.0
2006-07-21 02:55:00,147.727,147.735,147.727,147.729,89200000.0
2006-07-21 02:56:00,147.736,147.738,147.723,147.731,119600000.0
2006-07-21 02:57:00,147.73,147.741,147.723,147.739,150299995.0
2006-07-21 02:58:00,147.74,147.744,147.727,147.734,38900000.0
2006-07-21 02:59:00,147.736,147.742,147.727,147.727,95000000.0
2006-07-21 03:00:00,147.73,147.743,147.73,147.74,138200001.0
2006-07-21 03:01:00,147.738,147.738,147.727,147.734,79100000.0
2006-07-21 03:02:00,147.72,147.72,147.698,147.702,78200000.0
2006-07-21 03:03:00,147.707,147.72,147.707,147.72,74199999.0
2006-07-21 03:04:00,147.727,147.738,147.72,147.72,84699999.0
2006-07-21 03:05:00,147.725,147.725,147.718,147.725,99499999.0
2006-07-21 03:06:00,147.724,147.724,147.711,147.719,86600001.0
2006-07-21 03:07:00,147.728,147.736,147.721,147.727,103700001.0
2006-07-21 03:08:00,147.718,147.735,147.714,147.735,182800003.0
2006-07-21 03:09:00,147.747,147.748,147.734,147.748,81700000.0
2006-07-21 03:10:00,147.743,147.757,147.743,147.746,63100000.0
2006-07-21 03:11:00,147.741,147.751,147.738,147.75,116299999.0
2006-07-21 03:12:00,147.743,147.749,147.735,147.735,135799999.0
2006-07-21 03:13:00,147.737,147.759,147.737,147.759,141399998.0
2006-07-21 03:14:00,147.762,147.768,147.758,147.758,127000000.0
2006-07-21 03:15:00,147.763,147.767,147.754,147.758,61499999.0
2006-07-21 03:16:00,147.755,147.761,147.75,147.752,78499999.0
2006-07-21 03:17:00,147.75,147.76,147.736,147.747,117400000.0
2006-07-21 03:18:00,147.737,147.745,147.737,147.745,33400000.0
2006-07-21 03:19:00,147.732,147.741,147.732,147.732,63100000.0
2006-07-21 03:20:00,147.742,147.754,147.742,147.744,112800002.0
2006-07-21 03:21:00,147.751,147.751,147.732,147.743,81499999.0
2006-07-21 03:22:00,147.746,147.755,147.745,147.745,144600000.0
2006-07-21 03:23:00,147.735,147.74,147.735,147.735,23400000.0
2006-07-21 03:24:00,147.74,147.745,147.735,147.74,95100000.0
2006-07-21 03:25:00,147.743,147.754,147.741,147.747,186299995.0
2006-07-21 03:26:00,147.746,147.752,147.736,147.745,126299999.0
2006-07-21 03:27:00,147.742,147.744,147.737,147.744,52700000.0
2006-07-21 03:28:00,147.733,147.742,147.733,147.742,30100000.0
2006-07-21 03:29:00,147.745,147.748,147.742,147.742,54300000.0
2006-07-21 03:30:00,147.735,147.747,147.733,147.745,98900000.0
2006-07-21 03:31:00,147.743,147.752,147.743,147.752,44000000.0
2006-07-21 03:32:00,147.751,147.752,147.742,147.742,144999997.0
2006-07-21 03:33:00,147.744,147.761,147.74,147.74,90200002.0
2006-07-21 03:34:00,147.742,147.75,147.742,147.745,86100002.0
2006-07-21 03:35:00,147.747,147.747,147.74,147.74,22400000.0
2006-07-21 03:36:00,147.749,147.762,147.748,147.748,18900000.0
2006-07-21 03:37:00,147.744,147.756,147.743,147.756,128799999.0
2006-07-21 03:38:00,147.762,147.762,147.749,147.757,37200000.0
2006-07-21 03:39:00,147.762,147.762,147.741,147.743,126099999.0
2006-07-21 03:40:00,147.732,147.733,147.726,147.731,52399999.0
2006-07-21 03:41:00,147.724,147.728,147.721,147.728,52300000.0
2006-07-21 03:42:00,147.73,147.769,147.729,147.769,115299997.0
2006-07-21 03:43:00,147.761,147.761,147.745,147.76,117900000.0
2006-07-21 03:44:00,147.762,147.762,147.746,147.747,19800000.0
2006-07-21 03:45:00,147.749,147.758,147.743,147.758,52599999.0
2006-07-21 03:46:00,147.763,147.763,147.759,147.759,58000000.0
2006-07-21 03:47:00,147.74,147.749,147.73,147.742,171100004.0
2006-07-21 03:48:00,147.739,147.753,147.738,147.753,98800000.0
2006-07-21 03:49:00,147.75,147.753,147.734,147.739,120499999.0
2006-07-21 03:50:00,147.739,147.745,147.731,147.731,64700000.0
2006-07-21 03:51:00,147.739,147.755,147.739,147.755,156400002.0
2006-07-21 03:52:00,147.754,147.754,147.743,147.747,171599996.0
2006-07-21 03:53:00,147.746,147.748,147.737,147.748,56900001.0
2006-07-21 03:54:00,147.748,147.755,147.745,147.75,50200000.0
2006-07-21 03:55:00,147.742,147.748,147.742,147.748,27100000.0
2006-07-21 03:56:00,147.744,147.759,147.744,147.755,60899999.0
2006-07-21 03:57:00,147.754,147.763,147.745,147.763,108600001.0
2006-07-21 03:58:00,147.761,147.761,147.744,147.744,110100002.0
2006-07-21 03:59:00,147.743,147.755,147.743,147.755,79100000.0
2006-07-21 04:00:00,147.758,147.768,147.749,147.761,88699999.0
2006-07-21 04:01:00,147.762,147.77,147.753,147.753,48800000.0
2006-07-21 04:02:00,147.751,147.763,147.751,147.751,86800000.0
2006-07-21 04:03:00,147.758,147.766,147.746,147.761,43000000.0
2006-07-21 04:04:00,147.772,147.772,147.757,147.757,133999997.0
2006-07-21 04:05:00,147.763,147.775,147.763,147.775,38700000.0
2006-07-21 04:06:00,147.775,147.775,147.768,147.772,84600001.0
2006-07-21 04:07:00,147.772,147.772,147.759,147.767,73600001.0
2006-07-21 04:08:00,147.772,147.772,147.757,147.764,75100002.0
2006-07-21 04:09:00,147.759,147.773,147.759,147.765,90999999.0
2006-07-21 04:10:00,147.77,147.782,147.77,147.78,84800000.0
2006-07-21 04:11:00,147.771,147.772,147.765,147.769,90300000.0
2006-07-21 04:12:00,147.765,147.772,147.757,147.757,29500000.0
2006-07-21 04:13:00,147.763,147.768,147.763,147.766,55200000.0
2006-07-21 04:14:00,147.765,147.765,147.755,147.762,72399999.0
2006-07-21 04:15:00,147.76,147.763,147.757,147.761,138400002.0
2006-07-21 04:16:00,147.759,147.765,147.752,147.752,188500000.0
2006-07-21 04:17:00,147.759,147.769,147.754,147.769,60399998.0
2006-07-21 04:18:00,147.767,147.767,147.759,147.762,93499999.0
2006-07-21 04:19:00,147.767,147.773,147.764,147.77,85900000.0
2006-07-21 04:20:00,147.771,147.771,147.753,147.753,26600000.0
2006-07-21 04:21:00,147.76,147.768,147.756,147.76,110700002.0
2006-07-21 04:22:00,147.752,147.757,147.737,147.757,247399995.0
2006-07-21 04:23:00,147.753,147.762,147.753,147.762,21600000.0
2006-07-21 04:24:00,147.764,147.773,147.759,147.765,56999999.0
2006-07-21 04:25:00,147.759,147.777,147.759,147.77,133000002.0
2006-07-21 04:26:00,147.767,147.778,147.76,147.772,135400001.0
2006-07-21 04:27:00,147.776,147.782,147.767,147.775,54400000.0
2006-07-21 04:28:00,147.775,147.78,147.773,147.776,66000000.0
2006-07-21 04:29:00,147.769,147.778,147.767,147.767,103099999.0
2006-07-21 04:30:00,147.773,147.776,147.766,147.776,86500000.0
2006-07-21 04:31:00,147.777,147.786,147.773,147.78,155800000.0
2006-07-21 04:32:00,147.773,147.773,147.745,147.749,106300000.0
2006-07-21 04:33:00,147.737,147.737,147.724,147.727,68800000.0
2006-07-21 04:34:00,147.722,147.732,147.716,147.731,49800000.0
2006-07-21 04:35:00,147.725,147.725,147.704,147.713,91899999.0
2006-07-21 04:36:00,147.717,147.725,147.705,147.705,89500000.0
2006-07-21 04:37:00,147.695,147.695,147.659,147.685,73400001.0
2006-07-21 04:38:00,147.689,147.702,147.671,147.683,131500001.0
2006-07-21 04:39:00,147.674,147.683,147.667,147.677,46499999.0
2006-07-21 04:40:00,147.693,147.697,147.686,147.695,83100001.0
2006-07-21 04:41:00,147.689,147.689,147.666,147.682,64400001.0
2006-07-21 04:42:00,147.679,147.703,147.679,147.699,77399999.0
2006-07-21 04:43:00,147.707,147.712,147.698,147.702,123299998.0
2006-07-21 04:44:00,147.707,147.707,147.687,147.691,93499999.0
2006-07-21 04:45:00,147.685,147.685,147.667,147.667,76600000.0
2006-07-21 04:46:00,147.682,147.693,147.666,147.693,61000000.0
2006-07-21 04:47:00,147.702,147.702,147.682,147.689,106299998.0
2006-07-21 04:48:00,147.689,147.705,147.689,147.705,49899999.0
2006-07-21 04:49:00,147.705,147.705,147.692,147.699,86700001.0
2006-07-21 04:50:00,147.696,147.702,147.681,147.702,35000000.0
2006-07-21 04:51:00,147.701,147.714,147.696,147.714,88099997.0
2006-07-21 04:52:00,147.716,147.716,147.707,147.716,65700000.0
2006-07-21 04:53:00,147.72,147.721,147.711,147.718,93199999.0
2006-07-21 04:54:00,147.718,147.728,147.718,147.727,76800001.0
2006-07-21 04:55:00,147.724,147.732,147.724,147.725,50600000.0
2006-07-21 04:56:00,147.724,147.727,147.715,147.719,100600001.0
2006-07-21 04:57:00,147.728,147.728,147.714,147.72,155399997.0
2006-07-21 04:58:00,147.722,147.723,147.722,147.723,62899999.0
2006-07-21 04:59:00,147.72,147.73,147.72,147.728,39200000.0
2006-07-21 05:00:00,147.728,147.737,147.725,147.736,83900000.0
2006-07-21 05:01:00,147.731,147.744,147.722,147.741,110400002.0
2006-07-21 05:02:00,147.753,147.755,147.746,147.755,77999999.0
2006-07-21 05:03:00,147.755,147.755,147.745,147.747,43600000.0
2006-07-21 05:04:00,147.745,147.753,147.745,147.753,113700001.0
2006-07-21 05:05:00,147.751,147.763,147.751,147.763,52200000.0
2006-07-21 05:06:00,147.753,147.764,147.75,147.756,81899999.0
2006-07-21 05:07:00,147.756,147.767,147.756,147.76,44800000.0
2006-07-21 05:08:00,147.758,147.767,147.756,147.767,53400000.0
2006-07-21 05:09:00,147.775,147.775,147.765,147.775,66400001.0
2006-07-21 05:10:00,147.771,147.777,147.771,147.776,113399999.0
2006-07-21 05:11:00,147.779,147.779,147.75,147.776,66800000.0
2006-07-21 05:12:00,147.781,147.794,147.781,147.788,121700002.0
2006-07-21 05:13:00,147.782,147.782,147.767,147.767,11600000.0
2006-07-21 05:14:00,147.776,147.779,147.768,147.775,104400000.0
2006-07-21 05:15:00,147.782,147.782,147.778,147.778,16800000.0
2006-07-21 05:16:00,147.784,147.792,147.779,147.792,108500000.0
2006-07-21 05:17:00,147.783,147.793,147.782,147.784,74100000.0
2006-07-21 05:18:00,147.789,147.789,147.776,147.777,70700002.0
2006-07-21 05:19:00,147.786,147.791,147.772,147.779,150600004.0
2006-07-21 05:20:00,147.772,147.78,147.756,147.771,111700000.0
2006-07-21 05:21:00,147.773,147.779,147.761,147.779,123200001.0
2006-07-21 05:22:00,147.773,147.778,147.771,147.774,52300000.0
2006-07-21 05:23:00,147.762,147.777,147.762,147.777,93000000.0
2006-07-21 05:24:00,147.773,147.785,147.773,147.785,109600000.0
2006-07-21 05:25:00,147.783,147.793,147.779,147.789,94099998.0
2006-07-21 05:26:00,147.788,147.791,147.785,147.787,41900000.0
2006-07-21 05:27:00,147.785,147.785,147.78,147.78,19200000.0
2006-07-21 05:28:00,147.789,147.796,147.789,147.796,28799999.0
2006-07-21 05:29:00,147.797,147.797,147.779,147.787,56300000.0
2006-07-21 05:30:00,147.78,147.781,147.78,147.781,9600000.0
2006-07-21 05:31:00,147.783,147.786,147.776,147.778,43200000.0
2006-07-21 05:32:00,147.782,147.782,147.776,147.776,16000000.0
2006-07-21 05:33:00,147.792,147.792,147.783,147.791,56000000.0
2006-07-21 05:34:00,147.784,147.789,147.777,147.782,70300002.0
2006-07-21 05:35:00,147.783,147.792,147.783,147.785,62500000.0
2006-07-21 05:36:00,147.782,147.795,147.781,147.787,112100001.0
2006-07-21 05:37:00,147.777,147.794,147.777,147.792,43200000.0
2006-07-21 05:38:00,147.791,147.791,147.789,147.789,39200000.0
2006-07-21 05:39:00,147.785,147.785,147.785,147.785,17900000.0
2006-07-21 05:40:00,147.788,147.797,147.783,147.788,68999999.0
2006-07-21 05:41:00,147.778,147.778,147.772,147.772,75099999.0
2006-07-21 05:42:00,147.778,147.778,147.775,147.777,57699999.0
2006-07-21 05:43:00,147.785,147.785,147.775,147.775,19800000.0
2006-07-21 05:44:00,147.775,147.781,147.771,147.775,80100000.0
2006-07-21 05:45:00,147.775,147.782,147.77,147.782,64299999.0
2006-07-21 05:46:00,147.78,147.78,147.77,147.77,60900000.0
2006-07-21 05:47:00,147.768,147.78,147.768,147.776,102200002.0
2006-07-21 05:48:00,147.782,147.782,147.778,147.778,12800000.0
2006-07-21 05:49:00,147.785,147.785,147.768,147.777,44000000.0
2006-07-21 05:50:00,147.779,147.779,147.775,147.776,20000000.0
2006-07-21 05:51:00,147.771,147.772,147.771,147.771,17800000.0
2006-07-21 05:52:00,147.766,147.776,147.766,147.77,129800002.0
2006-07-21 05:53:00,147.776,147.78,147.772,147.772,131299998.0
2006-07-21 05:54:00,147.774,147.774,147.77,147.77,65099999.0
2006-07-21 05:55:00,147.772,147.778,147.761,147.772,132300002.0
2006-07-21 05:56:00,147.779,147.779,147.772,147.772,62300000.0
2006-07-21 05:57:00,147.766,147.77,147.742,147.77,68000000.0
2006-07-21 05:58:00,147.773,147.783,147.762,147.783,98799999.0
2006-07-21 05:59:00,147.783,147.789,147.777,147.78,101300000.0
2006-07-21 06:00:00,147.772,147.785,147.768,147.776,86200002.0
2006-07-21 06:01:00,147.775,147.779,147.769,147.775,78000000.0
2006-07-21 06:02:00,147.776,147.778,147.776,147.778,52000001.0
2006-07-21 06:03:00,147.778,147.778,147.769,147.77,145400003.0
2006-07-21 06:04:00,147.768,147.772,147.768,147.772,5600000.0
2006-07-21 06:05:00,147.775,147.775,147.762,147.775,26200000.0
2006-07-21 06:06:00,147.766,147.768,147.756,147.759,105499998.0
2006-07-21 06:07:00,147.752,147.756,147.745,147.746,91399999.0
2006-07-21 06:08:00,147.755,147.755,147.739,147.748,40000000.0
2006-07-21 06:09:00,147.738,147.743,147.73,147.74,140600001.0
2006-07-21 06:10:00,147.733,147.737,147.728,147.729,84599998.0
2006-07-21 06:11:00,147.727,147.727,147.716,147.727,108600000.0
2006-07-21 06:12:00,147.727,147.729,147.725,147.729,69700000.0
2006-07-21 06:13:00,147.724,147.733,147.72,147.72,34000000.0
2006-07-21 06:14:00,147.725,147.727,147.721,147.727,92299999.0
2006-07-21 06:15:00,147.735,147.735,147.723,147.725,70900001.0
2006-07-21 06:16:00,147.729,147.73,147.713,147.713,114000002.0
2006-07-21 06:17:00,147.715,147.724,147.715,147.716,41600000.0
2006-07-21 06:18:00,147.698,147.702,147.692,147.698,57400000.0
2006-07-21 06:19:00,147.707,147.713,147.699,147.702,133899998.0
2006-07-21 06:20:00,147.71,147.72,147.705,147.718,91600003.0
2006-07-21 06:21:00,147.706,147.708,147.696,147.708,80400000.0
2006-07-21 06:22:00,147.706,147.726,147.706,147.717,122799999.0
2006-07-21 06:23:00,147.723,147.731,147.715,147.724,80200000.0
2006-07-21 06:24:00,147.725,147.726,147.708,147.722,113600001.0
2006-07-21 06:25:00,147.728,147.728,147.714,147.72,87800000.0
2006-07-21 06:26:00,147.72,147.721,147.71,147.71,60800000.0
2006-07-21 06:27:00,147.704,147.712,147.702,147.712,100799998.0
2006-07-21 06:28:00,147.717,147.749,147.717,147.733,89499999.0
2006-07-21 06:29:00,147.745,147.745,147.732,147.738,122100000.0
2006-07-21 06:30:00,147.74,147.741,147.726,147.726,32000000.0
2006-07-21 06:31:00,147.732,147.742,147.732,147.742,126300003.0
2006-07-21 06:32:00,147.747,147.754,147.738,147.743,107800000.0
2006-07-21 06:33:00,147.745,147.748,147.745,147.745,55200000.0
2006-07-21 06:34:00,147.74,147.74,147.727,147.732,86899999.0
2006-07-21 06:35:00,147.728,147.73,147.723,147.723,31500000.0
2006-07-21 06:36:00,147.717,147.731,147.717,147.723,61000000.0
2006-07-21 06:37:00,147.728,147.728,147.718,147.718,27500000.0
2006-07-21 06:38:00,147.724,147.733,147.72,147.725,151999997.0
2006-07-21 06:39:00,147.72,147.732,147.719,147.73,101399997.0
2006-07-21 06:40:00,147.72,147.731,147.72,147.72,119600001.0
2006-07-21 06:41:00,147.725,147.739,147.725,147.732,145400000.0
2006-07-21 06:42:00,147.73,147.739,147.723,147.73,94100000.0
2006-07-21 06:43:00,147.73,147.73,147.72,147.729,55500000.0
2006-07-21 06:44:00,147.735,147.735,147.722,147.723,41100000.0
2006-07-21 06:45:00,147.73,147.731,147.725,147.731,82000000.0
2006-07-21 06:46:00,147.729,147.729,147.715,147.715,155500002.0
2006-07-21 06:47:00,147.724,147.736,147.723,147.73,80599998.0
2006-07-21 06:48:00,147.735,147.736,147.731,147.731,65800000.0
2006-07-21 06:49:00,147.722,147.729,147.718,147.726,139799997.0
2006-07-21 06:50:00,147.725,147.73,147.717,147.73,72300000.0
2006-07-21 06:51:00,147.728,147.728,147.715,147.718,72200000.0
2006-07-21 06:52:00,147.715,147.73,147.706,147.706,65800000.0
2006-07-21 06:53:00,147.71,147.71,147.71,147.71,26700000.0
2006-07-21 06:54:00,147.712,147.72,147.71,147.71,52500001.0
2006-07-21 06:55:00,147.711,147.729,147.711,147.722,90599999.0
2006-07-21 06:56:00,147.73,147.73,147.715,147.717,89000001.0
2006-07-21 06:57:00,147.715,147.725,147.707,147.725,163399999.0
2006-07-21 06:58:00,147.724,147.727,147.712,147.723,120899999.0
2006-07-21 06:59:00,147.723,147.739,147.713,147.739,95800001.0
2006-07-21 07:00:00,147.745,147.751,147.731,147.749,138300000.0
2006-07-21 07:01:00,147.744,147.752,147.734,147.744,143800000.0
2006-07-21 07:02:00,147.748,147.749,147.736,147.745,92199997.0
2006-07-21 07:03:00,147.743,147.743,147.733,147.74,172600001.0
2006-07-21 07:04:00,147.744,147.752,147.741,147.752,101500000.0
2006-07-21 07:05:00,147.743,147.754,147.738,147.738,76900001.0
2006-07-21 07:06:00,147.738,147.754,147.738,147.743,114999999.0
2006-07-21 07:07:00,147.746,147.756,147.733,147.746,127300001.0
2006-07-21 07:08:00,147.746,147.75,147.732,147.742,78700001.0
2006-07-21 07:09:00,147.745,147.752,147.745,147.745,20000000.0
2006-07-21 07:10:00,147.746,147.746,147.737,147.739,22400000.0
2006-07-21 07:11:00,147.73,147.743,147.723,147.732,90400000.0
2006-07-21 07:12:00,147.731,147.733,147.731,147.731,93499998.0
2006-07-21 07:13:00,147.731,147.732,147.728,147.73,54800000.0
2006-07-21 07:14:00,147.726,147.739,147.725,147.737,72800001.0
2006-07-21 07:15:00,147.735,147.745,147.735,147.735,79100000.0
2006-07-21 07:16:00,147.735,147.745,147.735,147.74,97299998.0
2006-07-21 07:17:00,147.737,147.745,147.73,147.745,44800000.0
2006-07-21 07:18:00,147.736,147.736,147.731,147.731,69600000.0
2006-07-21 07:19:00,147.722,147.737,147.72,147.722,121400000.0
2006-07-21 07:20:00,147.715,147.719,147.698,147.703,85899999.0
2006-07-21 07:21:00,147.699,147.704,147.696,147.701,88799998.0
2006-07-21 07:22:00,147.697,147.7,147.693,147.695,76499998.0
2006-07-21 07:23:00,147.7,147.7,147.683,147.688,76500001.0
2006-07-21 07:24:00,147.682,147.691,147.674,147.691,58700000.0
2006-07-21 07:25:00,147.69,147.694,147.667,147.667,126899997.0
2006-07-21 07:26:00,147.666,147.666,147.652,147.652,121600000.0
2006-07-21 07:27:00,147.655,147.662,147.647,147.647,79900000.0
2006-07-21 07:28:00,147.658,147.663,147.654,147.656,108400000.0
2006-07-21 07:29:00,147.652,147.652,147.622,147.624,57200001.0
2006-07-21 07:30:00,147.624,147.632,147.624,147.632,99100000.0
2006-07-21 07:31:00,147.641,147.65,147.639,147.64,96400000.0
2006-07-21 07:32:00,147.645,147.649,147.643,147.648,52300000.0
2006-07-21 07:33:00,147.652,147.659,147.642,147.647,83099999.0
2006-07-21 07:34:00,147.655,147.666,147.648,147.666,115600002.0
2006-07-21 07:35:00,147.665,147.679,147.65,147.671,177100001.0
2006-07-21 07:36:00,147.686,147.696,147.686,147.69,69000000.0
2006-07-21 07:37:00,147.691,147.695,147.671,147.671,88999998.0
2006-07-21 07:38:00,147.674,147.684,147.674,147.684,17600000.0
2006-07-21 07:39:00,147.67,147.686,147.67,147.671,77199999.0
2006-07-21 07:40:00,147.667,147.68,147.667,147.672,75199998.0
2006-07-21 07:41:00,147.666,147.672,147.661,147.669,107599999.0
2006-07-21 07:42:00,147.664,147.674,147.658,147.674,64800000.0
2006-07-21 07:43:00,147.668,147.682,147.668,147.682,86300001.0
2006-07-21 07:44:00,147.679,147.679,147.668,147.671,88700000.0
2006-07-21 07:45:00,147.669,147.689,147.669,147.681,103100001.0
2006-07-21 07:46:00,147.681,147.681,147.677,147.677,26400000.0
2006-07-21 07:47:00,147.668,147.674,147.666,147.671,44800000.0
2006-07-21 07:48:00,147.677,147.693,147.677,147.68,77599998.0
2006-07-21 07:49:00,147.675,147.675,147.646,147.655,137799997.0
2006-07-21 07:50:00,147.658,147.662,147.654,147.662,92799998.0
2006-07-21 07:51:00,147.655,147.661,147.649,147.655,214099998.0
2006-07-21 07:52:00,147.655,147.655,147.636,147.64,110599999.0
2006-07-21 07:53:00,147.643,147.648,147.64,147.647,61200000.0
2006-07-21 07:54:00,147.64,147.652,147.64,147.641,59900000.0
2006-07-21 07:55:00,147.641,147.663,147.641,147.663,117699998.0
2006-07-21 07:56:00,147.66,147.66,147.624,147.624,94600003.0
2006-07-21 07:57:00,147.634,147.651,147.631,147.633,97899999.0
2006-07-21 07:58:00,147.652,147.653,147.633,147.645,107399998.0
2006-07-21 07:59:00,147.643,147.647,147.631,147.634,57900001.0
2006-07-21 08:00:00,147.622,147.638,147.618,147.638,71299998.0
2006-07-21 08:01:00,147.637,147.637,147.629,147.632,155800001.0
2006-07-21 08:02:00,147.63,147.635,147.626,147.63,128300002.0
2006-07-21 08:03:00,147.62,147.639,147.62,147.627,229499998.0
2006-07-21 08:04:00,147.639,147.647,147.637,147.647,151099999.0
2006-07-21 08:05:00,147.654,147.665,147.654,147.662,63700001.0
2006-07-21 08:06:00,147.664,147.677,147.664,147.675,76100000.0
2006-07-21 08:07:00,147.673,147.678,147.668,147.67,70200002.0
2006-07-21 08:08:00,147.684,147.684,147.667,147.672,87800000.0
2006-07-21 08:09:00,147.676,147.682,147.672,147.672,69800000.0
2006-07-21 08:10:00,147.672,147.684,147.665,147.671,112499998.0
2006-07-21 08:11:00,147.686,147.692,147.68,147.68,50000001.0
2006-07-21 08:12:00,147.675,147.697,147.675,147.679,181599999.0
2006-07-21 08:13:00,147.687,147.7,147.672,147.692,60999998.0
2006-07-21 08:14:00,147.697,147.705,147.691,147.705,63299998.0
2006-07-21 08:15:00,147.707,147.71,147.702,147.71,81800000.0
2006-07-21 08:16:00,147.715,147.718,147.683,147.683,81500001.0
2006-07-21 08:17:00,147.684,147.685,147.667,147.67,104100001.0
2006-07-21 08:18:00,147.669,147.677,147.663,147.668,60800000.0
2006-07-21 08:19:00,147.678,147.696,147.675,147.675,65799999.0
2006-07-21 08:20:00,147.681,147.692,147.667,147.667,130100001.0
2006-07-21 08:21:00,147.665,147.675,147.66,147.675,122700001.0
2006-07-21 08:22:00,147.675,147.683,147.667,147.671,128499999.0
2006-07-21 08:23:00,147.663,147.674,147.663,147.669,80000000.0
2006-07-21 08:24:00,147.666,147.682,147.664,147.682,136100001.0
2006-07-21 08:25:00,147.678,147.687,147.676,147.678,80700001.0
2006-07-21 08:26:00,147.68,147.68,147.653,147.653,74700001.0
2006-07-21 08:27:00,147.654,147.661,147.647,147.647,100300001.0
2006-07-21 08:28:00,147.657,147.658,147.645,147.645,95599999.0
2006-07-21 08:29:00,147.653,147.662,147.653,147.662,47200001.0
2006-07-21 08:30:00,147.668,147.68,147.661,147.663,121899999.0
2006-07-21 08:31:00,147.667,147.679,147.664,147.677,150299998.0
2006-07-21 08:32:00,147.688,147.688,147.67,147.673,134299998.0
2006-07-21 08:33:00,147.677,147.692,147.677,147.678,89700002.0
2006-07-21 08:34:00,147.685,147.712,147.685,147.712,91800002.0
2006-07-21 08:35:00,147.706,147.735,147.701,147.726,121700000.0
2006-07-21 08:36:00,147.728,147.746,147.726,147.739,105799999.0
2006-07-21 08:37:00,147.745,147.757,147.737,147.744,139299995.0
2006-07-21 08:38:00,147.732,147.732,147.712,147.713,51800000.0
2006-07-21 08:39:00,147.711,147.737,147.711,147.728,118300001.0
2006-07-21 08:40:00,147.725,147.739,147.725,147.737,108600000.0
2006-07-21 08:41:00,147.729,147.729,147.711,147.728,147499998.0
2006-07-21 08:42:00,147.728,147.743,147.728,147.743,56900000.0
2006-07-21 08:43:00,147.746,147.768,147.746,147.759,70400001.0
2006-07-21 08:44:00,147.761,147.772,147.75,147.75,121199999.0
2006-07-21 08:45:00,147.747,147.747,147.726,147.726,72399999.0
2006-07-21 08:46:00,147.729,147.756,147.729,147.755,98700003.0
2006-07-21 08:47:00,147.74,147.753,147.739,147.746,106400000.0
2006-07-21 08:48:00,147.738,147.741,147.724,147.725,110400001.0
2006-07-21 08:49:00,147.701,147.725,147.699,147.725,101500001.0
2006-07-21 08:50:00,147.721,147.724,147.711,147.724,94700001.0
2006-07-21 08:51:00,147.723,147.723,147.707,147.708,106600002.0
2006-07-21 08:52:00,147.696,147.709,147.687,147.695,165299997.0
2006-07-21 08:53:00,147.69,147.691,147.661,147.691,88400000.0
2006-07-21 08:54:00,147.694,147.735,147.694,147.735,66200000.0
2006-07-21 08:55:00,147.741,147.755,147.741,147.755,83400000.0
2006-07-21 08:56:00,147.755,147.755,147.715,147.715,105600002.0
2006-07-21 08:57:00,147.686,147.694,147.65,147.65,117600000.0
2006-07-21 08:58:00,147.64,147.645,147.632,147.635,68800000.0
2006-07-21 08:59:00,147.638,147.65,147.638,147.642,140700001.0
2006-07-21 09:00:00,147.631,147.631,147.624,147.625,83300001.0
2006-07-21 09:01:00,147.631,147.64,147.595,147.595,87599998.0
2006-07-21 09:02:00,147.589,147.602,147.583,147.585,61499999.0
2006-07-21 09:03:00,147.59,147.601,147.59,147.601,68999999.0
2006-07-21 09:04:00,147.592,147.595,147.579,147.579,82800000.0
2006-07-21 09:05:00,147.612,147.666,147.536,147.537,64699998.0
2006-07-21 09:06:00,147.538,147.546,147.529,147.535,232700000.0
2006-07-21 09:07:00,147.53,147.544,147.522,147.536,85899998.0
2006-07-21 09:08:00,147.538,147.551,147.494,147.494,70900000.0
2006-07-21 09:09:00,147.492,147.498,147.486,147.498,127900000.0
2006-07-21 09:10:00,147.485,147.51,147.485,147.51,140700003.0
2006-07-21 09:11:00,147.513,147.525,147.504,147.525,106000003.0
2006-07-21 09:12:00,147.515,147.557,147.515,147.557,191900001.0
2006-07-21 09:13:00,147.559,147.595,147.559,147.595,77399999.0
2006-07-21 09:14:00,147.586,147.616,147.578,147.616,140300002.0
2006-07-21 09:15:00,147.62,147.663,147.618,147.649,60900000.0
2006-07-21 09:16:00,147.631,147.637,147.613,147.637,151100003.0
2006-07-21 09:17:00,147.64,147.641,147.62,147.627,174700000.0
2006-07-21 09:18:00,147.628,147.673,147.628,147.672,70000000.0
2006-07-21 09:19:00,147.665,147.67,147.654,147.663,113100001.0
2006-07-21 09:20:00,147.669,147.67,147.604,147.607,129199998.0
2006-07-21 09:21:00,147.582,147.582,147.526,147.542,84700000.0
2006-07-21 09:22:00,147.556,147.567,147.547,147.558,133900002.0
2006-07-21 09:23:00,147.579,147.627,147.579,147.622,147499999.0
2006-07-21 09:24:00,147.613,147.623,147.605,147.615,77600000.0
2006-07-21 09:25:00,147.611,147.621,147.594,147.594,254299999.0
2006-07-21 09:26:00,147.607,147.619,147.589,147.589,96199999.0
2006-07-21 09:27:00,147.604,147.606,147.589,147.595,94400001.0
2006-07-21 09:28:00,147.585,147.59,147.569,147.59,77700000.0
2006-07-21 09:29:00,147.578,147.578,147.562,147.562,7700000.0
2006-07-21 09:30:00,147.554,147.565,147.539,147.539,100900000.0
2006-07-21 09:31:00,147.541,147.548,147.536,147.548,120599999.0
2006-07-21 09:32:00,147.545,147.553,147.539,147.545,158099999.0
2006-07-21 09:33:00,147.538,147.547,147.538,147.547,77500002.0
2006-07-21 09:34:00,147.545,147.545,147.514,147.514,117500000.0
2006-07-21 09:35:00,147.511,147.516,147.485,147.485,98700000.0
2006-07-21 09:36:00,147.491,147.491,147.411,147.421,125399999.0
2006-07-21 09:37:00,147.416,147.43,147.405,147.425,90500000.0
2006-07-21 09:38:00,147.397,147.642,147.383,147.642,42700001.0
2006-07-21 09:39:00,147.364,147.381,147.356,147.359,95299998.0
2006-07-21 09:40:00,147.372,147.379,147.343,147.343,40500000.0
2006-07-21 09:41:00,147.321,147.321,147.292,147.294,86300000.0
2006-07-21 09:42:00,147.312,147.312,147.288,147.31,106399999.0
2006-07-21 09:43:00,147.292,147.312,147.29,147.297,60400001.0
2006-07-21 09:44:00,147.281,147.295,147.269,147.278,61900000.0
2006-07-21 09:45:00,147.285,147.287,147.245,147.245,40700000.0
2006-07-21 09:46:00,147.219,147.219,147.173,147.174,171900005.0
2006-07-21 09:47:00,147.185,147.201,147.174,147.201,70400000.0
2006-07-21 09:48:00,147.205,147.239,147.197,147.233,119399998.0
2006-07-21 09:49:00,147.242,147.242,147.222,147.229,71000000.0
2006-07-21 09:50:00,147.232,147.237,147.224,147.226,135299998.0
2006-07-21 09:51:00,147.237,147.237,147.217,147.221,107299998.0
2006-07-21 09:52:00,147.217,147.25,147.217,147.241,69499999.0
2006-07-21 09:53:00,147.252,147.252,147.244,147.247,82300000.0
2006-07-21 09:54:00,147.247,147.256,147.242,147.248,130699999.0
2006-07-21 09:55:00,147.24,147.268,147.24,147.247,65600000.0
2006-07-21 09:56:00,147.243,147.259,147.243,147.259,93299999.0
2006-07-21 09:57:00,147.248,147.251,147.238,147.241,109800000.0
2006-07-21 09:58:00,147.243,147.249,147.23,147.24,94300001.0
2006-07-21 09:59:00,147.236,147.241,147.229,147.229,84800001.0
2006-07-21 10:00:00,147.233,147.235,147.218,147.218,95099998.0
2006-07-21 10:01:00,147.2,147.219,147.2,147.214,82299999.0
2006-07-21 10:02:00,147.212,147.217,147.206,147.21,61800000.0
2006-07-21 10:03:00,147.177,147.177,147.142,147.142,40000000.0
2006-07-21 10:04:00,147.142,147.142,147.106,147.123,95600001.0
2006-07-21 10:05:00,147.118,147.118,147.099,147.115,44100000.0
2006-07-21 10:06:00,147.122,147.129,147.103,147.103,103300001.0
2006-07-21 10:07:00,147.081,147.081,147.04,147.04,127699998.0
2006-07-21 10:08:00,147.052,147.075,147.049,147.073,78300000.0
2006-07-21 10:09:00,147.071,147.071,147.052,147.06,89600000.0
2006-07-21 10:10:00,147.044,147.044,147.009,147.009,46600000.0
2006-07-21 10:11:00,146.995,147.01,146.979,146.979,125200003.0
2006-07-21 10:12:00,146.982,146.999,146.979,146.999,76600000.0
2006-07-21 10:13:00,147.001,147.001,146.943,146.943,120900001.0
2006-07-21 10:14:00,146.952,146.987,146.938,146.987,171599997.0
2006-07-21 10:15:00,146.997,147.009,146.988,147.002,143899999.0
2006-07-21 10:16:00,147.036,147.076,147.036,147.07,80299999.0
2006-07-21 10:17:00,147.073,147.085,147.059,147.068,129999998.0
2006-07-21 10:18:00,147.052,147.08,147.045,147.072,213399999.0
2006-07-21 10:19:00,147.077,147.091,147.072,147.091,46100000.0
2006-07-21 10:20:00,147.087,147.117,147.086,147.117,130100001.0
2006-07-21 10:21:00,147.115,147.118,147.107,147.114,49100000.0
2006-07-21 10:22:00,147.124,147.154,147.124,147.14,196499997.0
2006-07-21 10:23:00,147.138,147.154,147.127,147.149,102800000.0
2006-07-21 10:24:00,147.152,147.152,147.135,147.141,80000000.0
2006-07-21 10:25:00,147.146,147.157,147.129,147.132,108300002.0
2006-07-21 10:26:00,147.128,147.13,147.118,147.121,137800000.0
2006-07-21 10:27:00,147.131,147.131,147.116,147.125,148499999.0
2006-07-21 10:28:00,147.126,147.126,147.112,147.12,95099999.0
2006-07-21 10:29:00,147.125,147.125,147.101,147.118,98900002.0
2006-07-21 10:30:00,147.055,147.111,146.952,147.111,60700000.0
2006-07-21 10:31:00,147.094,147.094,147.058,147.06,86399999.0
2006-07-21 10:32:00,147.055,147.077,147.055,147.069,97500000.0
2006-07-21 10:33:00,147.061,147.097,147.061,147.086,140700001.0
2006-07-21 10:34:00,147.071,147.074,147.063,147.068,120499998.0
2006-07-21 10:35:00,147.064,147.074,147.061,147.072,43600000.0
2006-07-21 10:36:00,147.062,147.075,147.057,147.058,155599998.0
2006-07-21 10:37:00,147.059,147.061,147.05,147.061,64000001.0
2006-07-21 10:38:00,147.079,147.104,147.079,147.093,45600000.0
2006-07-21 10:39:00,147.088,147.088,147.068,147.084,99100000.0
2006-07-21 10:40:00,147.078,147.094,147.06,147.083,114200001.0
2006-07-21 10:41:00,147.073,147.091,147.073,147.091,87900000.0
2006-07-21 10:42:00,147.098,147.112,147.083,147.086,203700001.0
2006-07-21 10:43:00,147.092,147.109,147.081,147.086,136400003.0
2006-07-21 10:44:00,147.085,147.1,147.079,147.092,130299999.0
2006-07-21 10:45:00,147.102,147.111,147.089,147.096,39200000.0
2006-07-21 10:46:00,147.108,147.126,147.108,147.117,73099999.0
2006-07-21 10:47:00,147.118,147.148,147.106,147.148,103099998.0
2006-07-21 10:48:00,147.159,147.163,147.134,147.136,151600000.0
2006-07-21 10:49:00,147.107,147.115,147.042,147.042,131800000.0
2006-07-21 10:50:00,147.032,147.04,147.003,147.026,60200000.0
2006-07-21 10:51:00,147.212,147.454,147.057,147.057,162899999.0
2006-07-21 10:52:00,147.036,147.067,147.036,147.04,78500000.0
2006-07-21 10:53:00,147.025,147.059,147.006,147.012,92499999.0
2006-07-21 10:54:00,146.995,147.0,146.982,146.991,149299997.0
2006-07-21 10:55:00,146.992,146.992,146.953,146.958,114700002.0
2006-07-21 10:56:00,146.967,146.968,146.887,146.887,79100001.0
2006-07-21 10:57:00,146.873,146.9,146.873,146.897,135899999.0
2006-07-21 10:58:00,146.899,146.907,146.891,146.895,114399998.0
2006-07-21 10:59:00,146.896,146.9,146.89,146.89,24000000.0
2006-07-21 11:00:00,146.888,146.899,146.883,146.883,141000000.0
2006-07-21 11:01:00,146.878,146.887,146.858,146.87,107199999.0
2006-07-21 11:02:00,146.858,146.868,146.853,146.865,141700000.0
2006-07-21 11:03:00,146.865,146.874,146.859,146.861,98299997.0
2006-07-21 11:04:00,146.873,146.896,146.867,146.896,94799999.0
2006-07-21 11:05:00,146.903,146.903,146.869,146.871,106299998.0
2006-07-21 11:06:00,146.865,146.879,146.855,146.878,81699999.0
2006-07-21 11:07:00,146.881,146.932,146.881,146.932,75099998.0
2006-07-21 11:08:00,146.936,146.975,146.934,146.967,158899996.0
2006-07-21 11:09:00,146.981,146.995,146.969,146.969,72099999.0
2006-07-21 11:10:00,146.965,146.972,146.953,146.953,90899999.0
2006-07-21 11:11:00,146.953,146.97,146.953,146.97,152399998.0
2006-07-21 11:12:00,146.982,146.988,146.967,146.972,165700001.0
2006-07-21 11:13:00,146.975,146.989,146.975,146.985,94700001.0
2006-07-21 11:14:00,146.982,147.034,146.982,147.034,60300000.0
2006-07-21 11:15:00,147.018,147.077,147.006,147.077,152799997.0
2006-07-21 11:16:00,147.064,147.064,147.034,147.038,114900001.0
2006-07-21 11:17:00,147.045,147.053,147.035,147.052,163400000.0
2006-07-21 11:18:00,147.05,147.05,147.033,147.035,63700000.0
2006-07-21 11:19:00,147.016,147.02,146.985,146.985,103099999.0
2006-07-21 11:20:00,146.964,146.981,146.946,146.946,106900001.0
2006-07-21 11:21:00,146.944,146.96,146.934,146.96,114299999.0
2006-07-21 11:22:00,146.966,146.993,146.966,146.978,78300000.0
2006-07-21 11:23:00,146.972,146.987,146.96,146.96,139600003.0
2006-07-21 11:24:00,146.966,146.967,146.95,146.964,90900000.0
2006-07-21 11:25:00,146.959,146.965,146.939,146.939,72100000.0
2006-07-21 11:26:00,146.918,146.926,146.903,146.908,151500001.0
2006-07-21 11:27:00,146.907,146.932,146.903,146.932,91400001.0
2006-07-21 11:28:00,146.939,146.952,146.933,146.944,99200000.0
2006-07-21 11:29:00,146.949,146.949,146.925,146.933,128099999.0
2006-07-21 11:30:00,146.944,146.961,146.944,146.953,90200000.0
2006-07-21 11:31:00,146.947,146.961,146.943,146.947,124500000.0
2006-07-21 11:32:00,146.945,146.96,146.944,146.96,65700000.0
2006-07-21 11:33:00,146.952,146.968,146.952,146.965,94300002.0
2006-07-21 11:34:00,146.967,146.984,146.961,146.975,138399998.0
2006-07-21 11:35:00,146.966,146.993,146.949,146.949,85400000.0
2006-07-21 11:36:00,146.964,146.991,146.957,146.991,123500000.0
2006-07-21 11:37:00,147.015,147.018,147.015,147.018,15200000.0
2006-07-21 11:38:00,147.033,147.059,147.031,147.052,130899998.0
2006-07-21 11:39:00,147.05,147.061,147.041,147.061,115900001.0
2006-07-21 11:40:00,147.056,147.064,147.048,147.063,77099999.0
2006-07-21 11:41:00,147.068,147.082,147.064,147.079,54000000.0
2006-07-21 11:42:00,147.084,147.092,147.076,147.079,60800000.0
2006-07-21 11:43:00,147.082,147.082,147.057,147.057,67400000.0
2006-07-21 11:44:00,147.045,147.046,147.014,147.022,108200001.0
2006-07-21 11:45:00,147.017,147.045,147.017,147.032,103399999.0
2006-07-21 11:46:00,147.037,147.048,147.027,147.037,40400000.0
2006-07-21 11:47:00,147.043,147.061,147.043,147.043,73799999.0
2006-07-21 11:48:00,147.055,147.067,147.055,147.062,59099999.0
2006-07-21 11:49:00,147.057,147.093,147.057,147.093,69500000.0
2006-07-21 11:50:00,147.083,147.109,147.083,147.103,139500000.0
2006-07-21 11:51:00,147.083,147.095,147.071,147.076,71899998.0
2006-07-21 11:52:00,147.056,147.075,147.056,147.062,71099999.0
2006-07-21 11:53:00,147.064,147.086,147.061,147.085,63000000.0
2006-07-21 11:54:00,147.079,147.079,147.05,147.062,74599999.0
2006-07-21 11:55:00,147.059,147.063,147.032,147.032,130100002.0
2006-07-21 11:56:00,147.035,147.04,147.026,147.034,187600001.0
2006-07-21 11:57:00,147.043,147.051,147.015,147.023,137800000.0
2006-07-21 11:58:00,147.018,147.121,147.015,147.121,45300001.0
2006-07-21 11:59:00,147.13,147.177,147.115,147.133,164800002.0
2006-07-21 12:00:00,147.123,147.181,147.123,147.175,100799998.0
2006-07-21 12:01:00,147.209,147.257,147.209,147.222,83999999.0
2006-07-21 12:02:00,147.219,147.25,147.193,147.193,69100000.0
2006-07-21 12:03:00,147.191,147.248,147.186,147.248,62900000.0
2006-07-21 12:04:00,147.239,147.246,147.213,147.215,53400000.0
2006-07-21 12:05:00,147.179,147.212,147.179,147.205,101599998.0
2006-07-21 12:06:00,147.198,147.198,147.184,147.188,149200000.0
2006-07-21 12:07:00,147.175,147.2,147.174,147.2,80700000.0
2006-07-21 12:08:00,147.205,147.221,147.197,147.197,157299998.0
2006-07-21 12:09:00,147.198,147.205,147.194,147.2,64800000.0
2006-07-21 12:10:00,147.21,147.21,147.199,147.203,83400000.0
2006-07-21 12:11:00,147.201,147.201,147.186,147.2,109600001.0
2006-07-21 12:12:00,147.201,147.208,147.199,147.204,88700000.0
2006-07-21 12:13:00,147.2,147.2,147.194,147.195,53600000.0
2006-07-21 12:14:00,147.195,147.206,147.187,147.188,66700000.0
2006-07-21 12:15:00,147.182,147.219,147.182,147.211,37200000.0
2006-07-21 12:16:00,147.216,147.217,147.21,147.21,72000002.0
2006-07-21 12:17:00,147.209,147.218,147.209,147.218,90299999.0
2006-07-21 12:18:00,147.208,147.208,147.197,147.202,179399998.0
2006-07-21 12:19:00,147.202,147.214,147.201,147.203,159199999.0
2006-07-21 12:20:00,147.162,147.162,147.104,147.123,154500000.0
2006-07-21 12:21:00,147.131,147.154,147.131,147.154,10700000.0
2006-07-21 12:22:00,147.172,147.18,147.137,147.139,81599999.0
2006-07-21 12:23:00,147.11,147.11,147.082,147.084,105300001.0
2006-07-21 12:24:00,147.065,147.142,147.065,147.142,87399999.0
2006-07-21 12:25:00,147.147,147.147,147.095,147.095,86299999.0
2006-07-21 12:26:00,147.094,147.112,147.079,147.108,133500000.0
2006-07-21 12:27:00,147.116,147.166,147.116,147.159,85199998.0
2006-07-21 12:28:00,147.14,147.156,147.133,147.143,111200000.0
2006-07-21 12:29:00,147.14,147.14,147.108,147.108,56600000.0
2006-07-21 12:30:00,147.105,147.141,147.105,147.14,74300000.0
2006-07-21 12:31:00,147.135,147.138,147.123,147.138,123599996.0
2006-07-21 12:32:00,147.137,147.137,147.09,147.103,76800001.0
2006-07-21 12:33:00,147.113,147.137,147.109,147.137,37600000.0
2006-07-21 12:34:00,147.136,147.136,147.107,147.111,130400002.0
2006-07-21 12:35:00,147.115,147.124,147.071,147.071,135800000.0
2006-07-21 12:36:00,147.08,147.107,147.071,147.082,158200004.0
2006-07-21 12:37:00,147.076,147.082,147.066,147.07,149800003.0
2006-07-21 12:38:00,147.068,147.084,147.068,147.077,55100000.0
2006-07-21 12:39:00,147.087,147.087,147.078,147.084,199199999.0
2006-07-21 12:40:00,147.085,147.1,147.081,147.091,60600000.0
2006-07-21 12:41:00,147.076,147.093,147.075,147.093,130200003.0
2006-07-21 12:42:00,147.1,147.108,147.08,147.08,104800000.0
2006-07-21 12:43:00,147.089,147.097,147.082,147.095,100400000.0
2006-07-21 12:44:00,147.093,147.108,147.092,147.105,66199998.0
2006-07-21 12:45:00,147.111,147.12,147.103,147.11,94400001.0
2006-07-21 12:46:00,147.117,147.135,147.117,147.124,74299999.0
2006-07-21 12:47:00,147.11,147.11,147.1,147.1,66700000.0
2006-07-21 12:48:00,147.108,147.108,147.094,147.107,45000000.0
2006-07-21 12:49:00,147.11,147.128,147.11,147.118,54800000.0
2006-07-21 12:50:00,147.115,147.115,147.1,147.111,43100000.0
2006-07-21 12:51:00,147.108,147.129,147.108,147.124,90999998.0
2006-07-21 12:52:00,147.122,147.122,147.099,147.099,21000000.0
2006-07-21 12:53:00,147.11,147.139,147.11,147.137,128199997.0
2006-07-21 12:54:00,147.13,147.138,147.127,147.127,78900000.0
2006-07-21 12:55:00,147.132,147.142,147.132,147.139,61300000.0
2006-07-21 12:56:00,147.145,147.156,147.138,147.145,132400000.0
2006-07-21 12:57:00,147.147,147.149,147.137,147.142,85200001.0
2006-07-21 12:58:00,147.144,147.171,147.144,147.17,161800002.0
2006-07-21 12:59:00,147.177,147.186,147.168,147.18,158200003.0
2006-07-21 13:00:00,147.177,147.2,147.166,147.182,104000003.0
2006-07-21 13:01:00,147.177,147.186,147.169,147.172,177099999.0
2006-07-21 13:02:00,147.175,147.219,147.175,147.219,63899999.0
2006-07-21 13:03:00,147.227,147.242,147.223,147.224,92400000.0
2006-07-21 13:04:00,147.211,147.224,147.2,147.2,68700000.0
2006-07-21 13:05:00,147.175,147.187,147.172,147.173,90400002.0
2006-07-21 13:06:00,147.175,147.183,147.16,147.175,129800001.0
2006-07-21 13:07:00,147.178,147.182,147.166,147.168,165199999.0
2006-07-21 13:08:00,147.168,147.202,147.168,147.19,122900001.0
2006-07-21 13:09:00,147.192,147.199,147.182,147.191,219800004.0
2006-07-21 13:10:00,147.182,147.191,147.181,147.187,126800002.0
2006-07-21 13:11:00,147.182,147.189,147.17,147.179,53500000.0
2006-07-21 13:12:00,147.184,147.197,147.179,147.18,68100001.0
2006-07-21 13:13:00,147.18,147.201,147.178,147.195,135500000.0
2006-07-21 13:14:00,147.181,147.183,147.164,147.17,145599998.0
2006-07-21 13:15:00,147.163,147.163,147.137,147.15,117699999.0
2006-07-21 13:16:00,147.154,147.154,147.134,147.144,84200000.0
2006-07-21 13:17:00,147.133,147.162,147.121,147.161,82200000.0
2006-07-21 13:18:00,147.167,147.168,147.142,147.142,130200002.0
2006-07-21 13:19:00,147.144,147.175,147.127,147.166,47500000.0
2006-07-21 13:20:00,147.176,147.194,147.176,147.186,158200001.0
2006-07-21 13:21:00,147.166,147.166,147.131,147.136,77499999.0
2006-07-21 13:22:00,147.125,147.125,147.101,147.109,32000000.0
2006-07-21 13:23:00,147.116,147.127,147.11,147.127,67000000.0
2006-07-21 13:24:00,147.128,147.128,147.1,147.11,46800001.0
2006-07-21 13:25:00,147.109,147.122,147.109,147.115,79200000.0
2006-07-21 13:26:00,147.117,147.154,147.117,147.154,134299997.0
2006-07-21 13:27:00,147.147,147.147,147.137,147.14,132599999.0
2006-07-21 13:28:00,147.123,147.125,147.107,147.125,102500000.0
2006-07-21 13:29:00,147.114,147.114,147.096,147.1,104400001.0
2006-07-21 13:30:00,147.109,147.125,147.109,147.122,92799997.0
2006-07-21 13:31:00,147.118,147.139,147.116,147.137,116400002.0
2006-07-21 13:32:00,147.12,147.133,147.12,147.121,62300001.0
2006-07-21 13:33:00,147.135,147.151,147.129,147.142,96800000.0
2006-07-21 13:34:00,147.132,147.144,147.113,147.12,72299999.0
2006-07-21 13:35:00,147.105,147.115,147.085,147.085,143099997.0
2006-07-21 13:36:00,147.073,147.101,147.073,147.085,167700000.0
2006-07-21 13:37:00,147.077,147.077,147.055,147.057,67599999.0
2006-07-21 13:38:00,147.056,147.056,147.047,147.049,48700000.0
2006-07-21 13:39:00,147.045,147.053,147.043,147.043,79000000.0
2006-07-21 13:40:00,147.036,147.055,147.036,147.055,109399999.0
2006-07-21 13:41:00,147.037,147.037,147.007,147.013,116699998.0
2006-07-21 13:42:00,147.022,147.028,147.014,147.025,50900000.0
2006-07-21 13:43:00,147.032,147.041,147.032,147.032,57100001.0
2006-07-21 13:44:00,147.03,147.045,147.03,147.045,130499998.0
2006-07-21 13:45:00,147.038,147.038,147.029,147.029,17600000.0
2006-07-21 13:46:00,147.034,147.061,147.034,147.061,98800002.0
2006-07-21 13:47:00,147.053,147.061,147.045,147.05,89600000.0
2006-07-21 13:48:00,147.046,147.064,147.046,147.05,128599998.0
2006-07-21 13:49:00,147.055,147.066,147.052,147.052,72300000.0
2006-07-21 13:50:00,147.037,147.055,147.037,147.05,55099999.0
2006-07-21 13:51:00,147.053,147.06,147.041,147.048,83800001.0
2006-07-21 13:52:00,147.05,147.05,147.047,147.048,100100001.0
2006-07-21 13:53:00,147.059,147.085,147.059,147.08,48000000.0
2006-07-21 13:54:00,147.084,147.087,147.07,147.07,82200001.0
2006-07-21 13:55:00,147.074,147.074,147.065,147.07,183999998.0
2006-07-21 13:56:00,147.071,147.084,147.058,147.058,105200000.0
2006-07-21 13:57:00,147.053,147.065,147.053,147.057,37400001.0
2006-07-21 13:58:00,147.065,147.083,147.065,147.075,49900000.0
2006-07-21 13:59:00,147.083,147.093,147.08,147.08,61500000.0
2006-07-21 14:00:00,147.08,147.082,147.07,147.07,144299998.0
2006-07-21 14:01:00,147.069,147.082,147.06,147.076,87599999.0
2006-07-21 14:02:00,147.072,147.093,147.072,147.084,47800000.0
2006-07-21 14:03:00,147.083,147.1,147.08,147.09,184900004.0
2006-07-21 14:04:00,147.083,147.092,147.068,147.076,99600002.0
2006-07-21 14:05:00,147.051,147.051,147.02,147.039,102500000.0
2006-07-21 14:06:00,147.029,147.029,146.997,147.012,69100000.0
2006-07-21 14:07:00,147.022,147.026,146.996,147.005,145400000.0
2006-07-21 14:08:00,146.998,146.998,146.963,146.98,133100000.0
2006-07-21 14:09:00,146.974,146.988,146.974,146.982,60000000.0
2006-07-21 14:10:00,146.983,146.994,146.977,146.977,70400000.0
2006-07-21 14:11:00,146.986,146.986,146.943,146.943,102400001.0
2006-07-21 14:12:00,146.957,146.959,146.918,146.922,123900001.0
2006-07-21 14:13:00,146.922,146.923,146.902,146.917,143300001.0
2006-07-21 14:14:00,146.918,146.926,146.911,146.926,33200000.0
2006-07-21 14:15:00,146.921,146.949,146.913,146.949,65800000.0
2006-07-21 14:16:00,146.945,146.975,146.93,146.975,61499999.0
2006-07-21 14:17:00,146.99,147.0,146.983,146.988,74900000.0
2006-07-21 14:18:00,146.99,146.996,146.978,146.987,108800001.0
2006-07-21 14:19:00,146.994,146.995,146.982,146.983,103699999.0
2006-07-21 14:20:00,146.973,146.983,146.957,146.964,93800000.0
2006-07-21 14:21:00,146.946,146.976,146.946,146.972,61900001.0
2006-07-21 14:22:00,146.975,146.989,146.959,146.959,67200000.0
2006-07-21 14:23:00,146.96,146.985,146.954,146.98,61200000.0
2006-07-21 14:24:00,146.985,146.985,146.959,146.959,96600002.0
2006-07-21 14:25:00,146.943,146.957,146.932,146.957,134399999.0
2006-07-21 14:26:00,146.951,146.959,146.948,146.948,65300000.0
2006-07-21 14:27:00,146.958,146.964,146.947,146.96,79399998.0
2006-07-21 14:28:00,146.96,146.965,146.951,146.952,133999998.0
2006-07-21 14:29:00,146.961,146.976,146.957,146.97,53000000.0
2006-07-21 14:30:00,146.961,146.965,146.954,146.954,61600000.0
2006-07-21 14:31:00,146.965,146.965,146.951,146.961,128299997.0
2006-07-21 14:32:00,146.958,146.964,146.953,146.955,126600003.0
2006-07-21 14:33:00,146.958,146.977,146.957,146.957,91299999.0
2006-07-21 14:34:00,146.951,146.951,146.923,146.925,67200000.0
2006-07-21 14:35:00,146.92,146.92,146.895,146.905,128599999.0
2006-07-21 14:36:00,146.901,146.92,146.885,146.919,79500002.0
2006-07-21 14:37:00,146.924,146.932,146.924,146.932,79800000.0
2006-07-21 14:38:00,146.936,146.954,146.936,146.94,139099997.0
2006-07-21 14:39:00,146.938,146.945,146.933,146.945,44800000.0
2006-07-21 14:40:00,146.944,146.951,146.935,146.951,102799999.0
2006-07-21 14:41:00,146.953,146.957,146.953,146.954,108399998.0
2006-07-21 14:42:00,146.946,146.963,146.937,146.937,137300002.0
2006-07-21 14:43:00,146.937,146.949,146.906,146.906,126100000.0
2006-07-21 14:44:00,146.931,146.933,146.917,146.921,155099999.0
2006-07-21 14:45:00,146.924,146.93,146.914,146.918,111799998.0
2006-07-21 14:46:00,146.918,146.951,146.912,146.95,70800001.0
2006-07-21 14:47:00,146.945,146.953,146.935,146.946,119999998.0
2006-07-21 14:48:00,146.956,146.967,146.941,146.957,71900000.0
2006-07-21 14:49:00,146.957,146.968,146.943,146.968,40299999.0
2006-07-21 14:50:00,146.96,146.962,146.936,146.962,122400001.0
2006-07-21 14:51:00,146.967,146.968,146.941,146.95,151000003.0
2006-07-21 14:52:00,146.939,146.954,146.934,146.943,93299999.0
2006-07-21 14:53:00,146.934,146.938,146.925,146.925,99000002.0
2006-07-21 14:54:00,146.937,146.937,146.914,146.93,84399999.0
2006-07-21 14:55:00,146.929,146.95,146.929,146.943,182299998.0
2006-07-21 14:56:00,146.948,146.964,146.947,146.955,167499999.0
2006-07-21 14:57:00,146.955,146.957,146.94,146.955,121300000.0
2006-07-21 14:58:00,146.953,146.957,146.946,146.948,101199998.0
2006-07-21 14:59:00,146.966,146.977,146.959,146.959,102300001.0
2006-07-21 15:00:00,146.97,146.976,146.964,146.972,52000000.0
2006-07-21 15:01:00,146.958,146.958,146.94,146.956,80799999.0
2006-07-21 15:02:00,146.942,146.954,146.93,146.93,157599998.0
2006-07-21 15:03:00,146.918,146.932,146.916,146.932,113999997.0
2006-07-21 15:04:00,146.93,146.93,146.919,146.919,44800000.0
2006-07-21 15:05:00,146.926,146.962,146.926,146.951,105099998.0
2006-07-21 15:06:00,146.952,146.977,146.949,146.977,71099998.0
2006-07-21 15:07:00,146.987,146.987,146.972,146.973,102499999.0
2006-07-21 15:08:00,146.991,147.014,146.991,147.01,78699999.0
2006-07-21 15:09:00,146.993,147.008,146.987,146.987,80700002.0
2006-07-21 15:10:00,146.985,147.011,146.985,147.002,181499999.0
2006-07-21 15:11:00,147.006,147.038,147.006,147.027,110300001.0
2006-07-21 15:12:00,147.027,147.04,147.02,147.04,103300001.0
2006-07-21 15:13:00,147.043,147.058,147.015,147.015,89800000.0
2006-07-21 15:14:00,147.013,147.017,147.003,147.015,140699999.0
2006-07-21 15:15:00,147.0,147.018,147.0,147.013,120200000.0
2006-07-21 15:16:00,147.013,147.023,147.005,147.005,77999998.0
2006-07-21 15:17:00,147.008,147.035,147.008,147.035,127199997.0
2006-07-21 15:18:00,147.036,147.042,147.027,147.042,71000000.0
2006-07-21 15:19:00,147.039,147.042,147.033,147.039,107599999.0
2006-07-21 15:20:00,147.034,147.055,147.034,147.05,72400000.0
2006-07-21 15:21:00,147.046,147.052,147.032,147.048,119599997.0
2006-07-21 15:22:00,147.047,147.055,147.039,147.04,141699997.0
2006-07-21 15:23:00,147.02,147.023,147.011,147.011,136999998.0
2006-07-21 15:24:00,147.018,147.021,147.012,147.012,51900001.0
2006-07-21 15:25:00,147.018,147.02,147.014,147.018,32600000.0
2006-07-21 15:26:00,147.031,147.032,147.01,147.01,96100000.0
2006-07-21 15:27:00,147.012,147.017,147.005,147.005,132099998.0
2006-07-21 15:28:00,147.015,147.015,147.005,147.015,76999999.0
2006-07-21 15:29:00,147.018,147.018,146.995,147.005,113699999.0
2006-07-21 15:30:00,146.992,147.008,146.989,147.008,56000000.0
2006-07-21 15:31:00,147.004,147.004,146.99,147.003,72000000.0
2006-07-21 15:32:00,147.004,147.009,146.993,147.006,77500001.0
2006-07-21 15:33:00,147.011,147.011,147.002,147.009,64899999.0
2006-07-21 15:34:00,147.018,147.03,147.008,147.03,46700000.0
2006-07-21 15:35:00,147.038,147.059,147.029,147.05,66700000.0
2006-07-21 15:36:00,147.053,147.053,147.016,147.023,162699998.0
2006-07-21 15:37:00,147.032,147.041,147.029,147.032,108400002.0
2006-07-21 15:38:00,147.014,147.014,146.997,146.997,148299999.0
2006-07-21 15:39:00,146.988,147.028,146.987,147.028,69400000.0
2006-07-21 15:40:00,147.023,147.033,146.99,146.99,102899998.0
2006-07-21 15:41:00,147.012,147.026,147.012,147.026,11200000.0
2006-07-21 15:42:00,147.072,147.085,147.059,147.077,151100001.0
2006-07-21 15:43:00,147.077,147.126,147.068,147.125,167499999.0
2006-07-21 15:44:00,147.111,147.111,147.075,147.076,81800001.0
2006-07-21 15:45:00,147.071,147.071,147.061,147.066,59600000.0
2006-07-21 15:46:00,147.05,147.07,147.05,147.065,36800000.0
2006-07-21 15:47:00,147.072,147.079,147.061,147.062,52399999.0
2006-07-21 15:48:00,147.061,147.064,147.061,147.064,14400000.0
2006-07-21 15:49:00,147.065,147.077,147.058,147.077,97300000.0
2006-07-21 15:50:00,147.079,147.111,147.079,147.107,147099998.0
2006-07-21 15:51:00,147.12,147.124,147.102,147.116,148400000.0
2006-07-21 15:52:00,147.116,147.118,147.089,147.089,61100000.0
2006-07-21 15:53:00,147.09,147.103,147.084,147.096,86299999.0
2006-07-21 15:54:00,147.103,147.111,147.098,147.102,70199999.0
2006-07-21 15:55:00,147.103,147.103,147.088,147.097,49200000.0
2006-07-21 15:56:00,147.106,147.107,147.093,147.103,146600003.0
2006-07-21 15:57:00,147.099,147.099,147.075,147.075,110500000.0
2006-07-21 15:58:00,147.071,147.1,147.071,147.1,130799997.0
2006-07-21 15:59:00,147.109,147.136,147.109,147.13,93699997.0
2006-07-21 16:00:00,147.141,147.147,147.135,147.138,87100001.0
2006-07-21 16:01:00,147.148,147.154,147.136,147.147,88300000.0
2006-07-21 16:02:00,147.147,147.147,147.127,147.127,114800000.0
2006-07-21 16:03:00,147.145,147.145,147.129,147.138,47500001.0
2006-07-21 16:04:00,147.139,147.145,147.139,147.145,71399999.0
2006-07-21 16:05:00,147.145,147.148,147.143,147.145,43200000.0
2006-07-21 16:06:00,147.135,147.187,147.132,147.186,57600000.0
2006-07-21 16:07:00,147.195,147.202,147.172,147.172,114399998.0
2006-07-21 16:08:00,147.183,147.184,147.153,147.165,169300002.0
2006-07-21 16:09:00,147.163,147.178,147.144,147.157,78800001.0
2006-07-21 16:10:00,147.162,147.162,147.141,147.158,92900001.0
2006-07-21 16:11:00,147.146,147.16,147.139,147.16,42800000.0
2006-07-21 16:12:00,147.143,147.15,147.134,147.14,99100000.0
2006-07-21 16:13:00,147.144,147.144,147.125,147.133,81100001.0
2006-07-21 16:14:00,147.147,147.147,147.126,147.134,124599998.0
2006-07-21 16:15:00,147.147,147.156,147.133,147.153,97600000.0
2006-07-21 16:16:00,147.145,147.166,147.136,147.153,77400000.0
2006-07-21 16:17:00,147.159,147.164,147.142,147.15,110800000.0
2006-07-21 16:18:00,147.159,147.162,147.143,147.147,51400000.0
2006-07-21 16:19:00,147.149,147.156,147.142,147.153,75800001.0
2006-07-21 16:20:00,147.165,147.17,147.154,147.168,102200001.0
2006-07-21 16:21:00,147.163,147.163,147.147,147.162,84099999.0
2006-07-21 16:22:00,147.165,147.176,147.15,147.171,103899999.0
2006-07-21 16:23:00,147.171,147.176,147.154,147.168,150699997.0
2006-07-21 16:24:00,147.17,147.186,147.169,147.179,200900001.0
2006-07-21 16:25:00,147.177,147.189,147.168,147.178,135100001.0
2006-07-21 16:26:00,147.173,147.182,147.157,147.157,37200000.0
2006-07-21 16:27:00,147.146,147.161,147.143,147.143,62900000.0
2006-07-21 16:28:00,147.152,147.173,147.152,147.171,48200000.0
2006-07-21 16:29:00,147.166,147.172,147.157,147.157,60200000.0
2006-07-21 16:30:00,147.172,147.193,147.171,147.178,46700000.0
2006-07-21 16:31:00,147.164,147.177,147.164,147.174,51900000.0
2006-07-21 16:32:00,147.173,147.18,147.171,147.173,71399999.0
2006-07-21 16:33:00,147.185,147.197,147.183,147.193,59999999.0
2006-07-21 16:34:00,147.195,147.198,147.177,147.185,135100000.0
2006-07-21 16:35:00,147.193,147.194,147.163,147.163,51099999.0
2006-07-21 16:36:00,147.145,147.167,147.145,147.167,91200000.0
2006-07-21 16:37:00,147.175,147.188,147.174,147.188,82499999.0
2006-07-21 16:38:00,147.202,147.216,147.191,147.207,145700003.0
2006-07-21 16:39:00,147.219,147.223,147.192,147.192,51200000.0
2006-07-21 16:40:00,147.178,147.197,147.178,147.197,101100001.0
2006-07-21 16:41:00,147.206,147.207,147.197,147.198,62400000.0
2006-07-21 16:42:00,147.202,147.205,147.181,147.205,130299999.0
2006-07-21 16:43:00,147.214,147.214,147.198,147.206,73200001.0
2006-07-21 16:44:00,147.21,147.214,147.203,147.213,141700003.0
2006-07-21 16:45:00,147.224,147.227,147.216,147.227,150899999.0
2006-07-21 16:46:00,147.23,147.239,147.22,147.232,93499999.0
2006-07-21 16:47:00,147.242,147.244,147.21,147.219,101899999.0
2006-07-21 16:48:00,147.207,147.207,147.191,147.196,71600001.0
2006-07-21 16:49:00,147.201,147.229,147.201,147.22,67199998.0
2006-07-21 16:50:00,147.225,147.229,147.219,147.223,93099998.0
2006-07-21 16:51:00,147.222,147.232,147.215,147.216,103099998.0
2006-07-21 16:52:00,147.218,147.219,147.21,147.218,108500001.0
2006-07-21 16:53:00,147.236,147.255,147.236,147.255,60300000.0
2006-07-21 16:54:00,147.256,147.256,147.239,147.243,27000000.0
2006-07-21 16:55:00,147.236,147.251,147.233,147.251,36600000.0
2006-07-21 16:56:00,147.26,147.264,147.249,147.258,86799999.0
2006-07-21 16:57:00,147.265,147.275,147.259,147.265,82300000.0
2006-07-21 16:58:00,147.277,147.279,147.252,147.256,85900001.0
2006-07-21 16:59:00,147.261,147.263,147.255,147.261,69499998.0
2006-07-21 17:00:00,147.279,147.297,147.275,147.297,70299999.0
2006-07-21 17:01:00,147.281,147.286,147.273,147.286,123899998.0
2006-07-21 17:02:00,147.305,147.351,147.305,147.351,35700000.0
2006-07-21 17:03:00,147.336,147.336,147.305,147.31,109799999.0
2006-07-21 17:04:00,147.306,147.336,147.303,147.326,156200001.0
2006-07-21 17:05:00,147.316,147.336,147.311,147.333,61499999.0
2006-07-21 17:06:00,147.35,147.358,147.345,147.355,147699999.0
2006-07-21 17:07:00,147.341,147.341,147.306,147.327,146699998.0
2006-07-21 17:08:00,147.327,147.343,147.325,147.336,215100001.0
2006-07-21 17:09:00,147.344,147.353,147.344,147.347,52000000.0
2006-07-21 17:10:00,147.346,147.347,147.322,147.325,117000000.0
2006-07-21 17:11:00,147.334,147.342,147.322,147.325,121399998.0
2006-07-21 17:12:00,147.344,147.378,147.336,147.378,173900000.0
2006-07-21 17:13:00,147.381,147.386,147.363,147.367,234500005.0
2006-07-21 17:14:00,147.363,147.363,147.339,147.344,69899999.0
2006-07-21 17:15:00,147.333,147.343,147.325,147.343,51200000.0
2006-07-21 17:16:00,147.364,147.394,147.364,147.392,73200001.0
2006-07-21 17:17:00,147.395,147.401,147.372,147.372,79700000.0
2006-07-21 17:18:00,147.367,147.369,147.353,147.355,47600000.0
2006-07-21 17:19:00,147.357,147.357,147.345,147.355,116099999.0
2006-07-21 17:20:00,147.36,147.36,147.311,147.311,47000000.0
2006-07-21 17:21:00,147.322,147.345,147.322,147.327,128600001.0
2006-07-21 17:22:00,147.324,147.329,147.308,147.314,84800000.0
2006-07-21 17:23:00,147.308,147.319,147.308,147.31,97200001.0
2006-07-21 17:24:00,147.332,147.371,147.332,147.362,94099999.0
2006-07-21 17:25:00,147.368,147.368,147.356,147.358,37000000.0
2006-07-21 17:26:00,147.363,147.383,147.356,147.383,60099999.0
2006-07-21 17:27:00,147.401,147.424,147.401,147.424,65800000.0
2006-07-21 17:28:00,147.412,147.444,147.402,147.444,106400001.0
2006-07-21 17:29:00,147.446,147.446,147.411,147.412,47000000.0
2006-07-21 17:30:00,147.404,147.414,147.399,147.405,80699999.0
2006-07-21 17:31:00,147.406,147.43,147.401,147.43,64299998.0
2006-07-21 17:32:00,147.427,147.43,147.415,147.43,153500003.0
2006-07-21 17:33:00,147.421,147.43,147.399,147.404,114800001.0
2006-07-21 17:34:00,147.42,147.445,147.42,147.432,126599999.0
2006-07-21 17:35:00,147.432,147.452,147.43,147.441,70300000.0
2006-07-21 17:36:00,147.459,147.459,147.443,147.45,158199998.0
2006-07-21 17:37:00,147.445,147.454,147.442,147.453,181399999.0
2006-07-21 17:38:00,147.458,147.541,147.458,147.541,131699998.0
2006-07-21 17:39:00,147.539,147.552,147.533,147.541,93500001.0
2006-07-21 17:40:00,147.538,147.558,147.538,147.552,109999998.0
2006-07-21 17:41:00,147.538,147.539,147.523,147.523,114600000.0
2006-07-21 17:42:00,147.536,147.54,147.509,147.535,120699999.0
2006-07-21 17:43:00,147.547,147.551,147.529,147.53,61800000.0
2006-07-21 17:44:00,147.533,147.581,147.528,147.581,61700001.0
2006-07-21 17:45:00,147.587,147.592,147.581,147.585,38300000.0
2006-07-21 17:46:00,147.584,147.593,147.571,147.581,58200000.0
2006-07-21 17:47:00,147.588,147.597,147.569,147.586,139200000.0
2006-07-21 17:48:00,147.596,147.6,147.589,147.6,201899998.0
2006-07-21 17:49:00,147.592,147.605,147.583,147.605,71200000.0
2006-07-21 17:50:00,147.618,147.628,147.607,147.61,102500001.0
2006-07-21 17:51:00,147.607,147.62,147.603,147.62,65400000.0
2006-07-21 17:52:00,147.617,147.617,147.6,147.611,103200001.0
2006-07-21 17:53:00,147.61,147.622,147.61,147.613,70199999.0
2006-07-21 17:54:00,147.607,147.615,147.591,147.612,66800001.0
2006-07-21 17:55:00,147.597,147.612,147.597,147.605,113500001.0
2006-07-21 17:56:00,147.601,147.614,147.601,147.609,172800001.0
2006-07-21 17:57:00,147.589,147.589,147.55,147.55,62999999.0
2006-07-21 17:58:00,147.542,147.565,147.542,147.556,111899999.0
2006-07-21 17:59:00,147.557,147.562,147.543,147.544,105100000.0
2006-07-21 18:00:00,147.543,147.551,147.53,147.536,89399999.0
2006-07-21 18:01:00,147.536,147.56,147.536,147.543,1602499999.0
2006-07-21 18:02:00,147.551,147.575,147.547,147.555,2034899995.0
2006-07-21 18:03:00,147.56,147.564,147.538,147.545,2141299989.0
2006-07-21 18:04:00,147.543,147.556,147.53,147.549,1689699997.0
2006-07-21 18:05:00,147.55,147.573,147.534,147.561,1864499997.0
2006-07-21 18:06:00,147.565,147.569,147.555,147.561,1138499998.0
2006-07-21 18:07:00,147.56,147.616,147.56,147.616,1645399986.0
2006-07-21 18:08:00,147.617,147.618,147.589,147.6,1960999982.0
2006-07-21 18:09:00,147.595,147.595,147.567,147.567,1395199997.0
2006-07-21 18:10:00,147.573,147.589,147.569,147.569,1010000000.0
2006-07-21 18:11:00,147.562,147.562,147.534,147.557,789499996.0
2006-07-21 18:12:00,147.558,147.566,147.546,147.546,778899993.0
2006-07-21 18:13:00,147.548,147.576,147.548,147.576,1290800001.0
2006-07-21 18:14:00,147.58,147.595,147.569,147.569,1377799994.0
2006-07-21 18:15:00,147.568,147.57,147.555,147.557,1623000001.0
2006-07-21 18:16:00,147.555,147.56,147.539,147.539,1537399991.0
2006-07-21 18:17:00,147.538,147.547,147.532,147.547,827299996.0
2006-07-21 18:18:00,147.547,147.547,147.53,147.54,721399999.0
2006-07-21 18:19:00,147.538,147.538,147.522,147.533,677700000.0
2006-07-21 18:20:00,147.531,147.532,147.507,147.509,1425900001.0
2006-07-21 18:21:00,147.515,147.524,147.507,147.517,1097600000.0
2006-07-21 18:22:00,147.515,147.521,147.505,147.512,955500001.0
2006-07-21 18:23:00,147.504,147.517,147.5,147.517,1546800003.0
2006-07-21 18:24:00,147.516,147.535,147.516,147.522,1081800006.0
2006-07-21 18:25:00,147.527,147.533,147.516,147.52,1317399999.0
2006-07-21 18:26:00,147.525,147.533,147.517,147.529,822699994.0
2006-07-21 18:27:00,147.511,147.511,147.467,147.467,728499996.0
2006-07-21 18:28:00,147.476,147.498,147.476,147.485,905600000.0
2006-07-21 18:29:00,147.488,147.507,147.488,147.497,882499989.0
2006-07-21 18:30:00,147.49,147.5,147.468,147.475,326600002.0
2006-07-21 18:31:00,147.47,147.482,147.465,147.482,697299998.0
2006-07-21 18:32:00,147.486,147.523,147.486,147.523,1268400002.0
2006-07-21 18:33:00,147.528,147.552,147.509,147.527,1599099998.0
2006-07-21 18:34:00,147.524,147.525,147.51,147.518,1098999997.0
2006-07-21 18:35:00,147.528,147.566,147.528,147.55,1062899993.0
2006-07-21 18:36:00,147.545,147.545,147.525,147.54,749899996.0
2006-07-21 18:37:00,147.54,147.545,147.526,147.545,630500003.0
2006-07-21 18:38:00,147.553,147.564,147.549,147.56,380799996.0
2006-07-21 18:39:00,147.559,147.559,147.541,147.545,428900002.0
2006-07-21 18:40:00,147.542,147.559,147.536,147.536,1164400002.0
2006-07-21 18:41:00,147.538,147.552,147.538,147.542,400700002.0
2006-07-21 18:42:00,147.538,147.563,147.538,147.556,619600000.0
2006-07-21 18:43:00,147.555,147.556,147.541,147.548,226000000.0
2006-07-21 18:44:00,147.545,147.554,147.536,147.552,310199999.0
2006-07-21 18:45:00,147.539,147.541,147.525,147.534,310299999.0
2006-07-21 18:46:00,147.532,147.537,147.522,147.535,555299996.0
2006-07-21 18:47:00,147.53,147.537,147.523,147.527,108800000.0
2006-07-21 18:48:00,147.529,147.538,147.518,147.522,576799995.0
2006-07-21 18:49:00,147.519,147.532,147.516,147.518,733300000.0
2006-07-21 18:50:00,147.518,147.532,147.517,147.53,605600001.0
2006-07-21 18:51:00,147.53,147.542,147.526,147.526,564300004.0
2006-07-21 18:52:00,147.525,147.529,147.506,147.515,734700001.0
2006-07-21 18:53:00,147.518,147.533,147.513,147.531,1005300011.0
2006-07-21 18:54:00,147.532,147.546,147.52,147.525,905100003.0
2006-07-21 18:55:00,147.526,147.546,147.524,147.526,895999994.0
2006-07-21 18:56:00,147.525,147.542,147.523,147.526,479300002.0
2006-07-21 18:57:00,147.53,147.535,147.52,147.526,552699999.0
2006-07-21 18:58:00,147.531,147.531,147.486,147.495,824499994.0
2006-07-21 18:59:00,147.49,147.5,147.482,147.5,850599999.0
2006-07-21 19:00:00,147.499,147.509,147.493,147.507,417299996.0
2006-07-21 19:01:00,147.515,147.526,147.514,147.517,380800001.0
2006-07-21 19:02:00,147.514,147.529,147.509,147.521,347700000.0
2006-07-21 19:03:00,147.515,147.529,147.506,147.521,736300000.0
2006-07-21 19:04:00,147.521,147.545,147.521,147.535,452699998.0
2006-07-21 19:05:00,147.539,147.539,147.52,147.52,638200005.0
2006-07-21 19:06:00,147.528,147.56,147.527,147.554,881400001.0
2006-07-21 19:07:00,147.554,147.555,147.537,147.537,892399996.0
2006-07-21 19:08:00,147.541,147.555,147.535,147.541,800600007.0
2006-07-21 19:09:00,147.545,147.556,147.533,147.538,758400002.0
2006-07-21 19:10:00,147.545,147.545,147.531,147.543,200599997.0
2006-07-21 19:11:00,147.545,147.55,147.54,147.54,538400002.0
2006-07-21 19:12:00,147.546,147.561,147.542,147.542,478200002.0
2006-07-21 19:13:00,147.54,147.545,147.537,147.545,74600001.0
2006-07-21 19:14:00,147.539,147.543,147.529,147.539,231199997.0
2006-07-21 19:15:00,147.537,147.557,147.537,147.548,920900000.0
2006-07-21 19:16:00,147.548,147.554,147.538,147.554,443899997.0
2006-07-21 19:17:00,147.552,147.564,147.544,147.544,359999998.0
2006-07-21 19:18:00,147.547,147.555,147.543,147.547,215299999.0
2006-07-21 19:19:00,147.546,147.555,147.54,147.541,749999995.0
2006-07-21 19:20:00,147.545,147.545,147.533,147.54,340900001.0
2006-07-21 19:21:00,147.543,147.543,147.523,147.526,572700004.0
2006-07-21 19:22:00,147.523,147.523,147.506,147.506,112799999.0
2006-07-21 19:23:00,147.514,147.515,147.502,147.514,1463900002.0
2006-07-21 19:24:00,147.515,147.52,147.507,147.515,667499999.0
2006-07-21 19:25:00,147.517,147.53,147.512,147.523,520100000.0
2006-07-21 19:26:00,147.523,147.531,147.517,147.52,1210000004.0
2006-07-21 19:27:00,147.517,147.526,147.509,147.519,673600000.0
2006-07-21 19:28:00,147.517,147.519,147.503,147.504,558300000.0
2006-07-21 19:29:00,147.506,147.523,147.506,147.517,436600000.0
2006-07-21 19:30:00,147.517,147.518,147.496,147.5,745300000.0
2006-07-21 19:31:00,147.495,147.496,147.474,147.474,625399995.0
2006-07-21 19:32:00,147.469,147.488,147.469,147.488,587900003.0
2006-07-21 19:33:00,147.493,147.503,147.487,147.503,636299995.0
2006-07-21 19:34:00,147.505,147.509,147.493,147.503,743100001.0
2006-07-21 19:35:00,147.502,147.513,147.499,147.509,626499998.0
2006-07-21 19:36:00,147.513,147.513,147.495,147.496,428199998.0
2006-07-21 19:37:00,147.493,147.503,147.493,147.494,111000001.0
2006-07-21 19:38:00,147.5,147.509,147.495,147.509,518699998.0
2006-07-21 19:39:00,147.515,147.518,147.495,147.497,675000000.0
2006-07-21 19:40:00,147.497,147.497,147.478,147.49,485899998.0
2006-07-21 19:41:00,147.49,147.51,147.49,147.495,851500002.0
2006-07-21 19:42:00,147.505,147.528,147.504,147.512,336500001.0
2006-07-21 19:43:00,147.514,147.522,147.507,147.508,143100002.0
2006-07-21 19:44:00,147.51,147.52,147.51,147.515,482599998.0
2006-07-21 19:45:00,147.514,147.514,147.503,147.507,121600000.0
2006-07-21 19:46:00,147.5,147.5,147.478,147.494,285299999.0
2006-07-21 19:47:00,147.495,147.5,147.483,147.5,231300000.0
2006-07-21 19:48:00,147.505,147.511,147.487,147.511,934800000.0
2006-07-21 19:49:00,147.507,147.513,147.499,147.507,407900002.0
2006-07-21 19:50:00,147.506,147.506,147.494,147.504,290499996.0
2006-07-21 19:51:00,147.5,147.5,147.48,147.489,314500001.0
2006-07-21 19:52:00,147.495,147.498,147.487,147.489,514000001.0
2006-07-21 19:53:00,147.497,147.507,147.49,147.495,534599998.0
2006-07-21 19:54:00,147.493,147.503,147.489,147.503,306200003.0
2006-07-21 19:55:00,147.508,147.514,147.507,147.51,272199996.0
2006-07-21 19:56:00,147.509,147.511,147.497,147.498,433500004.0
2006-07-21 19:57:00,147.488,147.5,147.487,147.487,588000001.0
2006-07-21 19:58:00,147.493,147.498,147.484,147.488,718299999.0
2006-07-21 19:59:00,147.491,147.504,147.488,147.493,536499996.0
2006-07-21 20:00:00,147.503,147.509,147.497,147.504,142300001.0
2006-07-21 20:01:00,147.506,147.514,147.496,147.505,504399995.0
2006-07-21 20:02:00,147.5,147.531,147.492,147.507,203199999.0
2006-07-21 20:03:00,147.499,147.509,147.463,147.48,271899998.0
2006-07-21 20:04:00,147.48,147.504,147.478,147.495,394400000.0
2006-07-21 20:05:00,147.492,147.493,147.473,147.492,613000004.0
2006-07-21 20:06:00,147.495,147.495,147.455,147.455,450300000.0
2006-07-21 20:07:00,147.447,147.466,147.447,147.466,227499997.0
2006-07-21 20:08:00,147.476,147.486,147.475,147.476,626899999.0
2006-07-21 20:09:00,147.477,147.491,147.476,147.478,415599999.0
2006-07-21 20:10:00,147.47,147.474,147.464,147.464,373100003.0
2006-07-21 20:11:00,147.468,147.481,147.464,147.468,743100000.0
2006-07-21 20:12:00,147.459,147.477,147.457,147.461,910000003.0
2006-07-21 20:13:00,147.466,147.517,147.466,147.51,184399998.0
2006-07-21 20:14:00,147.51,147.514,147.482,147.488,396500000.0
2006-07-21 20:15:00,147.485,147.489,147.458,147.458,754999998.0
2006-07-21 20:16:00,147.447,147.46,147.429,147.429,520200003.0
2006-07-21 20:17:00,147.425,147.44,147.422,147.436,242100000.0
2006-07-21 20:18:00,147.442,147.447,147.441,147.445,112899999.0
2006-07-21 20:19:00,147.445,147.453,147.432,147.432,464799999.0
2006-07-21 20:20:00,147.434,147.457,147.434,147.446,284999998.0
2006-07-21 20:21:00,147.44,147.443,147.422,147.437,379599997.0
2006-07-21 20:22:00,147.442,147.456,147.435,147.446,452200000.0
2006-07-21 20:23:00,147.452,147.46,147.443,147.446,422600001.0
2006-07-21 20:24:00,147.453,147.458,147.443,147.455,278400002.0
2006-07-21 20:25:00,147.453,147.457,147.443,147.453,360700000.0
2006-07-21 20:26:00,147.453,147.458,147.443,147.453,409599998.0
2006-07-21 20:27:00,147.452,147.458,147.445,147.458,605199998.0
2006-07-21 20:28:00,147.447,147.457,147.441,147.457,919499992.0
2006-07-21 20:29:00,147.457,147.469,147.449,147.465,1155099988.0
2006-07-21 20:30:00,147.457,147.463,147.439,147.444,1884600010.0
2006-07-21 20:31:00,147.442,147.453,147.433,147.441,1455200001.0
2006-07-21 20:32:00,147.442,147.456,147.437,147.452,1085399997.0
2006-07-21 20:33:00,147.453,147.46,147.447,147.46,413500001.0
2006-07-21 20:34:00,147.457,147.47,147.453,147.46,315599999.0
2006-07-21 20:35:00,147.46,147.466,147.456,147.464,233799998.0
2006-07-21 20:36:00,147.46,147.464,147.451,147.458,468599997.0
2006-07-21 20:37:00,147.455,147.465,147.448,147.455,448100000.0
2006-07-21 20:38:00,147.461,147.464,147.444,147.462,688800002.0
2006-07-21 20:39:00,147.463,147.463,147.429,147.433,833399998.0
2006-07-21 20:40:00,147.425,147.447,147.421,147.43,882600001.0
2006-07-21 20:41:00,147.425,147.439,147.425,147.43,507299998.0
2006-07-21 20:42:00,147.434,147.445,147.434,147.441,218200001.0
2006-07-21 20:43:00,147.435,147.435,147.397,147.397,449500000.0
2006-07-21 20:44:00,147.391,147.396,147.363,147.37,730199996.0
2006-07-21 20:45:00,147.38,147.406,147.38,147.4,681499999.0
2006-07-21 20:46:00,147.412,147.441,147.405,147.427,843500002.0
2006-07-21 20:47:00,147.421,147.447,147.421,147.44,886900008.0
2006-07-21 20:48:00,147.44,147.457,147.43,147.435,499600000.0
2006-07-21 20:49:00,147.434,147.442,147.428,147.442,497599999.0
2006-07-21 20:50:00,147.439,147.449,147.431,147.431,1066199998.0
2006-07-21 20:51:00,147.429,147.439,147.428,147.43,528599999.0
2006-07-21 20:52:00,147.425,147.435,147.416,147.434,124900000.0
2006-07-21 20:53:00,147.433,147.435,147.422,147.435,761799999.0
2006-07-21 20:54:00,147.427,147.469,147.427,147.453,194299999.0
2006-07-21 20:55:00,147.443,147.46,147.43,147.44,845500000.0
2006-07-21 20:56:00,147.439,147.448,147.426,147.435,850800005.0
2006-07-21 20:57:00,147.433,147.443,147.419,147.419,666499998.0
2006-07-21 20:58:00,147.428,147.442,147.424,147.428,1063300003.0
2006-07-21 20:59:00,147.428,147.444,147.428,147.44,1031700003.0
2006-07-21 21:00:00,147.435,147.442,147.422,147.437,1186400004.0
2006-07-21 21:01:00,147.446,147.455,147.438,147.445,1002799998.0
2006-07-21 21:02:00,147.439,147.457,147.439,147.45,544699999.0
2006-07-21 21:03:00,147.45,147.469,147.447,147.454,884900000.0
2006-07-21 21:04:00,147.455,147.466,147.452,147.461,397299997.0
2006-07-21 21:05:00,147.465,147.472,147.457,147.472,525100002.0
2006-07-21 21:06:00,147.47,147.48,147.463,147.467,691800006.0
2006-07-21 21:07:00,147.464,147.482,147.464,147.482,425599999.0
2006-07-21 21:08:00,147.489,147.501,147.489,147.497,404399997.0
2006-07-21 21:09:00,147.506,147.506,147.489,147.499,135400000.0
2006-07-21 21:10:00,147.495,147.496,147.477,147.485,303699995.0
2006-07-21 21:11:00,147.482,147.518,147.482,147.5,217899999.0
2006-07-21 21:12:00,147.5,147.501,147.481,147.482,281600000.0
2006-07-21 21:13:00,147.482,147.496,147.482,147.488,745099998.0
2006-07-21 21:14:00,147.478,147.495,147.477,147.495,789800000.0
2006-07-21 21:15:00,147.496,147.496,147.463,147.463,592299997.0
2006-07-21 21:16:00,147.462,147.476,147.461,147.474,374800000.0
2006-07-21 21:17:00,147.47,147.49,147.467,147.474,716000007.0
2006-07-21 21:18:00,147.478,147.493,147.478,147.488,456300002.0
2006-07-21 21:19:00,147.485,147.498,147.484,147.49,788099997.0
2006-07-21 21:20:00,147.488,147.49,147.473,147.48,1099899997.0
2006-07-21 21:21:00,147.478,147.486,147.473,147.477,618500001.0
2006-07-21 21:22:00,147.475,147.485,147.47,147.47,856500003.0
2006-07-21 21:23:00,147.481,147.492,147.478,147.48,521699996.0
2006-07-21 21:24:00,147.473,147.486,147.465,147.465,528299999.0
2006-07-21 21:25:00,147.471,147.477,147.462,147.467,639200000.0
2006-07-21 21:26:00,147.463,147.477,147.459,147.461,395900003.0
2006-07-21 21:27:00,147.465,147.465,147.455,147.465,236399997.0
2006-07-21 21:28:00,147.459,147.472,147.459,147.465,105499999.0
2006-07-21 21:29:00,147.465,147.474,147.462,147.463,275800004.0
2006-07-21 21:30:00,147.457,147.475,147.456,147.46,353099998.0
2006-07-21 21:31:00,147.457,147.471,147.457,147.464,101299998.0
2006-07-21 21:32:00,147.463,147.48,147.46,147.465,439000000.0
2006-07-21 21:33:00,147.467,147.48,147.467,147.475,212899998.0
2006-07-21 21:34:00,147.475,147.482,147.471,147.472,240999999.0
2006-07-21 21:35:00,147.471,147.48,147.469,147.469,225600000.0
2006-07-21 21:36:00,147.472,147.48,147.465,147.465,210799999.0
2006-07-21 21:37:00,147.471,147.484,147.469,147.478,187699996.0
2006-07-21 21:38:00,147.48,147.48,147.472,147.475,170700000.0
2006-07-21 21:39:00,147.475,147.475,147.466,147.474,207699997.0
2006-07-21 21:40:00,147.476,147.489,147.476,147.485,264500000.0
2006-07-21 21:41:00,147.483,147.483,147.469,147.475,59599999.0
2006-07-21 21:42:00,147.477,147.484,147.474,147.484,234399998.0
2006-07-21 21:43:00,147.483,147.501,147.483,147.49,414600004.0
2006-07-21 21:44:00,147.489,147.495,147.48,147.488,587300001.0
2006-07-21 21:45:00,147.489,147.495,147.482,147.485,305500002.0
2006-07-21 21:46:00,147.477,147.485,147.467,147.467,452400000.0
2006-07-21 21:47:00,147.47,147.477,147.465,147.476,262000000.0
2006-07-21 21:48:00,147.471,147.491,147.471,147.491,86700000.0
2006-07-21 21:49:00,147.483,147.498,147.483,147.489,166999998.0
2006-07-21 21:50:00,147.496,147.502,147.493,147.493,97799997.0
2006-07-21 21:51:00,147.486,147.49,147.48,147.48,76900000.0
2006-07-21 21:52:00,147.47,147.483,147.47,147.477,78400000.0
2006-07-21 21:53:00,147.477,147.48,147.469,147.47,52500000.0
2006-07-21 21:54:00,147.472,147.482,147.472,147.475,71399998.0
2006-07-21 21:55:00,147.484,147.486,147.481,147.482,79799997.0
2006-07-21 21:56:00,147.49,147.499,147.49,147.497,99400000.0
2006-07-21 21:57:00,147.492,147.492,147.482,147.484,59099999.0
2006-07-21 21:58:00,147.485,147.494,147.485,147.494,82199999.0
2006-07-21 21:59:00,147.494,147.513,147.493,147.493,77399998.0
2006-07-21 22:00:00,147.487,147.488,147.469,147.476,177500001.0
2006-07-21 22:01:00,147.481,147.487,147.463,147.482,377199999.0
2006-07-21 22:02:00,147.485,147.485,147.438,147.438,408099996.0
2006-07-21 22:03:00,147.433,147.442,147.424,147.442,171600000.0
2006-07-21 22:04:00,147.446,147.446,147.43,147.434,218300002.0
2006-07-21 22:05:00,147.429,147.465,147.429,147.465,84000000.0
2006-07-21 22:06:00,147.474,147.481,147.473,147.476,98399997.0
2006-07-21 22:07:00,147.472,147.472,147.453,147.467,71500000.0
2006-07-21 22:08:00,147.47,147.475,147.442,147.443,200000003.0
2006-07-21 22:09:00,147.435,147.445,147.435,147.442,30100000.0
2006-07-21 22:10:00,147.442,147.453,147.44,147.453,92000001.0
2006-07-21 22:11:00,147.45,147.475,147.45,147.468,146600000.0
2006-07-21 22:12:00,147.468,147.483,147.468,147.478,168099998.0
2006-07-21 22:13:00,147.481,147.487,147.474,147.487,128399999.0
2006-07-21 22:14:00,147.488,147.488,147.474,147.477,116999998.0
2006-07-21 22:15:00,147.479,147.487,147.47,147.47,153600000.0
2006-07-21 22:16:00,147.475,147.481,147.473,147.473,98500001.0
2006-07-21 22:17:00,147.471,147.473,147.47,147.47,126800000.0
2006-07-21 22:18:00,147.47,147.474,147.467,147.467,72800000.0
2006-07-21 22:19:00,147.467,147.476,147.467,147.475,100900000.0
2006-07-21 22:20:00,147.472,147.472,147.463,147.463,137399998.0
2006-07-21 22:21:00,147.468,147.468,147.458,147.459,57000000.0
2006-07-21 22:22:00,147.46,147.466,147.458,147.463,110699999.0
2006-07-21 22:23:00,147.465,147.465,147.46,147.465,273799999.0
2006-07-21 22:24:00,147.463,147.463,147.453,147.455,73300001.0
2006-07-21 22:25:00,147.454,147.468,147.454,147.463,345800001.0
2006-07-21 22:26:00,147.462,147.462,147.449,147.449,69999999.0
2006-07-21 22:27:00,147.442,147.451,147.439,147.44,537399999.0
2006-07-21 22:28:00,147.439,147.448,147.438,147.448,307300002.0
2006-07-21 22:29:00,147.454,147.454,147.444,147.444,69499998.0
2006-07-21 22:30:00,147.445,147.452,147.445,147.45,72800000.0
2006-07-21 22:31:00,147.449,147.451,147.44,147.44,172399997.0
2006-07-21 22:32:00,147.445,147.455,147.444,147.448,195600000.0
2006-07-21 22:33:00,147.446,147.446,147.425,147.44,224199999.0
2006-07-21 22:34:00,147.447,147.462,147.437,147.462,209999996.0
2006-07-21 22:35:00,147.458,147.466,147.444,147.444,110399999.0
2006-07-21 22:36:00,147.445,147.452,147.442,147.445,333800001.0
2006-07-21 22:37:00,147.447,147.46,147.447,147.456,324599994.0
2006-07-21 22:38:00,147.454,147.466,147.454,147.459,266900001.0
2006-07-21 22:39:00,147.46,147.468,147.46,147.463,210800002.0
2006-07-21 22:40:00,147.467,147.494,147.467,147.48,357599996.0
2006-07-21 22:41:00,147.479,147.479,147.462,147.467,172400000.0
2006-07-21 22:42:00,147.474,147.475,147.465,147.474,207199999.0
2006-07-21 22:43:00,147.476,147.476,147.463,147.463,108799999.0
2006-07-21 22:44:00,147.463,147.478,147.463,147.464,268600001.0
2006-07-21 22:45:00,147.464,147.48,147.456,147.459,256199999.0
2006-07-21 22:46:00,147.455,147.455,147.442,147.455,103300001.0
2006-07-21 22:47:00,147.452,147.452,147.435,147.438,89600001.0
2006-07-21 22:48:00,147.434,147.438,147.424,147.43,470999998.0
2006-07-21 22:49:00,147.43,147.439,147.42,147.439,326600000.0
2006-07-21 22:50:00,147.44,147.44,147.435,147.435,113499998.0
2006-07-21 22:51:00,147.436,147.442,147.432,147.435,140300000.0
2006-07-21 22:52:00,147.439,147.454,147.439,147.454,180300000.0
2006-07-21 22:53:00,147.452,147.476,147.452,147.452,259000001.0
2006-07-21 22:54:00,147.452,147.459,147.452,147.457,126699999.0
2006-07-21 22:55:00,147.452,147.464,147.452,147.455,99499998.0
2006-07-21 22:56:00,147.458,147.458,147.447,147.455,138899999.0
2006-07-21 22:57:00,147.45,147.455,147.45,147.45,155599999.0
2006-07-21 22:58:00,147.458,147.464,147.457,147.457,111299999.0
2006-07-21 22:59:00,147.46,147.46,147.435,147.445,137500000.0
2006-07-23 23:00:00,147.412,147.564,147.412,147.564,96700000.0
2006-07-23 23:01:00,147.551,147.551,147.518,147.548,93000000.0
2006-07-23 23:02:00,147.545,147.558,147.527,147.527,133400001.0
2006-07-23 23:03:00,147.54,147.589,147.54,147.589,60799999.0
2006-07-23 23:04:00,147.575,147.591,147.573,147.587,160599999.0
2006-07-23 23:05:00,147.575,147.59,147.557,147.558,157099999.0
2006-07-23 23:06:00,147.555,147.586,147.555,147.565,99799999.0
2006-07-23 23:07:00,147.555,147.581,147.526,147.577,140600002.0
2006-07-23 23:08:00,147.553,147.571,147.537,147.558,45899999.0
2006-07-23 23:09:00,147.554,147.557,147.55,147.554,93199998.0
2006-07-23 23:10:00,147.547,147.572,147.519,147.572,146199999.0
2006-07-23 23:11:00,147.558,147.578,147.546,147.559,141799997.0
2006-07-23 23:12:00,147.572,147.572,147.552,147.559,46300000.0
2006-07-23 23:13:00,147.553,147.553,147.519,147.532,77199998.0
2006-07-23 23:14:00,147.533,147.544,147.512,147.516,125999997.0
2006-07-23 23:15:00,147.527,147.535,147.497,147.497,64399999.0
2006-07-23 23:16:00,147.475,147.511,147.471,147.503,60699998.0
2006-07-23 23:17:00,147.495,147.51,147.482,147.503,79600000.0
2006-07-23 23:18:00,147.48,147.504,147.48,147.49,103199999.0
2006-07-23 23:19:00,147.501,147.515,147.46,147.498,113199998.0
2006-07-23 23:20:00,147.508,147.508,147.485,147.485,133900002.0
2006-07-23 23:21:00,147.483,147.51,147.475,147.489,199699998.0
2006-07-23 23:22:00,147.517,147.519,147.484,147.496,82599999.0
2006-07-23 23:23:00,147.502,147.51,147.481,147.487,58800000.0
2006-07-23 23:24:00,147.467,147.518,147.467,147.509,115900000.0
2006-07-23 23:25:00,147.509,147.515,147.479,147.479,59700000.0
2006-07-23 23:26:00,147.489,147.501,147.47,147.48,127099998.0
2006-07-23 23:27:00,147.484,147.496,147.468,147.478,134899997.0
2006-07-23 23:28:00,147.487,147.497,147.461,147.462,53900000.0
2006-07-23 23:29:00,147.488,147.51,147.481,147.51,95899997.0
2006-07-23 23:30:00,147.494,147.504,147.464,147.489,102799999.0
2006-07-23 23:31:00,147.48,147.514,147.469,147.51,119500001.0
2006-07-23 23:32:00,147.51,147.519,147.459,147.478,111100000.0
2006-07-23 23:33:00,147.464,147.511,147.464,147.511,67400000.0
2006-07-23 23:34:00,147.503,147.515,147.491,147.499,156600003.0
2006-07-23 23:35:00,147.454,147.454,147.421,147.43,84800001.0
2006-07-23 23:36:00,147.419,147.422,147.411,147.411,33700000.0
2006-07-23 23:37:00,147.415,147.42,147.41,147.42,82299999.0
2006-07-23 23:38:00,147.418,147.427,147.41,147.413,130399999.0
2006-07-23 23:39:00,147.416,147.416,147.405,147.408,53900000.0
2006-07-23 23:40:00,147.403,147.413,147.402,147.413,120499998.0
2006-07-23 23:41:00,147.405,147.422,147.405,147.422,19500000.0
2006-07-23 23:42:00,147.42,147.431,147.42,147.424,94100003.0
2006-07-23 23:43:00,147.427,147.428,147.427,147.428,24000000.0
2006-07-23 23:44:00,147.425,147.435,147.425,147.433,118000000.0
2006-07-23 23:45:00,147.43,147.43,147.425,147.43,90400000.0
2006-07-23 23:46:00,147.432,147.435,147.428,147.43,77200000.0
2006-07-23 23:47:00,147.428,147.441,147.423,147.441,63200000.0
2006-07-23 23:48:00,147.436,147.454,147.432,147.454,46799999.0
2006-07-23 23:49:00,147.46,147.46,147.452,147.452,53600000.0
2006-07-23 23:50:00,147.455,147.461,147.446,147.46,113000001.0
2006-07-23 23:51:00,147.436,147.436,147.217,147.217,58100000.0
2006-07-23 23:52:00,147.195,147.205,147.192,147.195,177300000.0
2006-07-23 23:53:00,147.22,147.444,147.22,147.444,50300000.0
2006-07-23 23:54:00,147.469,147.469,147.445,147.451,54200000.0
2006-07-23 23:55:00,147.454,147.462,147.451,147.453,89099999.0
2006-07-23 23:56:00,147.441,147.441,147.402,147.432,98800000.0
2006-07-23 23:57:00,147.445,147.453,147.284,147.434,99500000.0
2006-07-23 23:58:00,147.407,147.407,147.294,147.381,77000000.0
2006-07-23 23:59:00,147.39,147.405,147.253,147.405,89899999.0
2006-07-24 00:00:00,147.364,147.482,147.309,147.475,171099997.0
2006-07-24 00:01:00,147.468,147.472,147.464,147.468,83799999.0
2006-07-24 00:02:00,147.475,147.476,147.439,147.439,97700000.0
2006-07-24 00:03:00,147.435,147.435,147.425,147.425,39700000.0
2006-07-24 00:04:00,147.43,147.433,147.425,147.43,37300000.0
2006-07-24 00:05:00,147.443,147.471,147.441,147.442,139899997.0
2006-07-24 00:06:00,147.435,147.435,147.43,147.43,63800000.0
2006-07-24 00:07:00,147.446,147.478,147.446,147.452,74600000.0
2006-07-24 00:08:00,147.411,147.411,147.211,147.211,60400001.0
2006-07-24 00:09:00,147.275,147.459,147.275,147.456,55500000.0
2006-07-24 00:10:00,147.387,147.47,147.308,147.443,117799999.0
2006-07-24 00:11:00,147.464,147.471,147.286,147.455,161900005.0
2006-07-24 00:12:00,147.506,147.507,147.287,147.455,60100000.0
2006-07-24 00:13:00,147.407,147.472,147.313,147.472,86300001.0
2006-07-24 00:14:00,147.477,147.477,147.279,147.449,143500001.0
2006-07-24 00:15:00,147.492,147.531,147.492,147.525,123300002.0
2006-07-24 00:16:00,147.531,147.543,147.52,147.543,170500001.0
2006-07-24 00:17:00,147.531,147.545,147.521,147.545,59599999.0
2006-07-24 00:18:00,147.526,147.526,147.509,147.517,137699998.0
2006-07-24 00:19:00,147.532,147.56,147.529,147.529,47700000.0
2006-07-24 00:20:00,147.53,147.571,147.53,147.547,88600000.0
2006-07-24 00:21:00,147.537,147.545,147.537,147.54,56700001.0
2006-07-24 00:22:00,147.54,147.545,147.54,147.54,100399999.0
2006-07-24 00:23:00,147.54,147.54,147.525,147.525,27100001.0
2006-07-24 00:24:00,147.525,147.525,147.515,147.515,108199999.0
2006-07-24 00:25:00,147.522,147.553,147.521,147.553,84000000.0
2006-07-24 00:26:00,147.563,147.563,147.293,147.293,88000002.0
2006-07-24 00:27:00,147.295,147.535,147.295,147.535,66700000.0
2006-07-24 00:28:00,147.521,147.535,147.233,147.233,103800001.0
2006-07-24 00:29:00,147.205,147.205,147.195,147.2,42999999.0
2006-07-24 00:30:00,147.225,147.516,147.225,147.516,130600003.0
2006-07-24 00:31:00,147.51,147.51,147.223,147.223,114099999.0
2006-07-24 00:32:00,147.197,147.198,147.197,147.198,13600000.0
2006-07-24 00:33:00,147.242,147.543,147.242,147.543,48500000.0
2006-07-24 00:34:00,147.586,147.586,147.248,147.248,189799996.0
2006-07-24 00:35:00,147.23,147.57,147.23,147.57,118500000.0
2006-07-24 00:36:00,147.599,147.599,147.545,147.545,111799998.0
2006-07-24 00:37:00,147.454,147.605,147.35,147.605,76600000.0
2006-07-24 00:38:00,147.604,147.604,147.346,147.471,108199998.0
2006-07-24 00:39:00,147.565,147.59,147.565,147.566,27800000.0
2006-07-24 00:40:00,147.459,147.492,147.336,147.492,45600000.0
2006-07-24 00:41:00,147.481,147.493,147.346,147.493,51900000.0
2006-07-24 00:42:00,147.571,147.579,147.568,147.568,73800000.0
2006-07-24 00:43:00,147.572,147.576,147.563,147.565,88799999.0
2006-07-24 00:44:00,147.516,147.516,147.292,147.509,103100000.0
2006-07-24 00:45:00,147.534,147.534,147.24,147.24,43500001.0
2006-07-24 00:46:00,147.2,147.2,147.195,147.195,33100000.0
2006-07-24 00:47:00,147.285,147.515,147.285,147.506,80100000.0
2006-07-24 00:48:00,147.505,147.505,147.494,147.505,100300002.0
2006-07-24 00:49:00,147.507,147.507,147.328,147.436,175799999.0
2006-07-24 00:50:00,147.524,147.575,147.524,147.558,102300000.0
2006-07-24 00:51:00,147.562,147.562,147.548,147.552,129400001.0
2006-07-24 00:52:00,147.547,147.548,147.512,147.512,66200000.0
2006-07-24 00:53:00,147.515,147.566,147.515,147.566,81500002.0
2006-07-24 00:54:00,147.563,147.572,147.56,147.569,68700000.0
2006-07-24 00:55:00,147.563,147.569,147.557,147.559,78899999.0
2006-07-24 00:56:00,147.56,147.571,147.558,147.565,123000001.0
2006-07-24 00:57:00,147.553,147.557,147.519,147.557,133099998.0
2006-07-24 00:58:00,147.575,147.575,147.342,147.489,101500000.0
2006-07-24 00:59:00,147.579,147.586,147.512,147.512,97500002.0
2006-07-24 01:00:00,147.507,147.518,147.301,147.451,80900001.0
2006-07-24 01:01:00,147.506,147.545,147.506,147.545,132299998.0
2006-07-24 01:02:00,147.543,147.549,147.515,147.549,95600000.0
2006-07-24 01:03:00,147.558,147.565,147.551,147.558,71899999.0
2006-07-24 01:04:00,147.55,147.559,147.549,147.558,101199999.0
2006-07-24 01:05:00,147.56,147.565,147.555,147.558,149100000.0
2006-07-24 01:06:00,147.572,147.603,147.572,147.6,90599999.0
2006-07-24 01:07:00,147.606,147.618,147.605,147.618,80100000.0
2006-07-24 01:08:00,147.618,147.627,147.614,147.621,86899999.0
2006-07-24 01:09:00,147.626,147.63,147.626,147.63,32000000.0
2006-07-24 01:10:00,147.623,147.629,147.615,147.619,112399998.0
2006-07-24 01:11:00,147.62,147.624,147.619,147.623,80399998.0
2006-07-24 01:12:00,147.631,147.635,147.624,147.624,179599997.0
2006-07-24 01:13:00,147.624,147.64,147.624,147.639,54000000.0
2006-07-24 01:14:00,147.64,147.646,147.63,147.634,129800000.0
2006-07-24 01:15:00,147.631,147.631,147.618,147.618,45600000.0
2006-07-24 01:16:00,147.625,147.634,147.616,147.617,119400000.0
2006-07-24 01:17:00,147.607,147.625,147.607,147.613,119000002.0
2006-07-24 01:18:00,147.621,147.621,147.613,147.615,43499999.0
2006-07-24 01:19:00,147.616,147.62,147.613,147.615,28900000.0
2006-07-24 01:20:00,147.62,147.621,147.615,147.621,61699999.0
2006-07-24 01:21:00,147.604,147.611,147.598,147.598,78500000.0
2006-07-24 01:22:00,147.597,147.61,147.597,147.603,143800002.0
2006-07-24 01:23:00,147.607,147.62,147.607,147.618,123100000.0
2006-07-24 01:24:00,147.611,147.616,147.601,147.601,41000000.0
2006-07-24 01:25:00,147.612,147.612,147.611,147.611,7100000.0
2006-07-24 01:26:00,147.61,147.618,147.6,147.615,122500000.0
2006-07-24 01:27:00,147.62,147.62,147.613,147.615,84000001.0
2006-07-24 01:28:00,147.612,147.623,147.612,147.623,76700001.0
2006-07-24 01:29:00,147.624,147.624,147.613,147.618,64700002.0
2006-07-24 01:30:00,147.615,147.623,147.607,147.623,176800002.0
2006-07-24 01:31:00,147.617,147.617,147.601,147.603,84200000.0
2006-07-24 01:32:00,147.59,147.602,147.586,147.602,103999998.0
2006-07-24 01:33:00,147.6,147.6,147.59,147.595,129499998.0
2006-07-24 01:34:00,147.599,147.599,147.58,147.59,80000000.0
2006-07-24 01:35:00,147.603,147.605,147.595,147.605,85300000.0
2006-07-24 01:36:00,147.6,147.606,147.6,147.603,42700000.0
2006-07-24 01:37:00,147.603,147.606,147.59,147.59,98700000.0
2006-07-24 01:38:00,147.588,147.591,147.582,147.588,101900001.0
2006-07-24 01:39:00,147.589,147.589,147.564,147.575,86900000.0
2006-07-24 01:40:00,147.575,147.607,147.574,147.606,108800002.0
2006-07-24 01:41:00,147.607,147.625,147.607,147.625,71600001.0
2006-07-24 01:42:00,147.637,147.637,147.618,147.622,146699996.0
2006-07-24 01:43:00,147.616,147.631,147.605,147.613,178799999.0
2006-07-24 01:44:00,147.612,147.626,147.612,147.622,85399999.0
2006-07-24 01:45:00,147.631,147.631,147.614,147.625,110299998.0
2006-07-24 01:46:00,147.61,147.628,147.61,147.623,75200000.0
2006-07-24 01:47:00,147.615,147.62,147.613,147.617,68200001.0
2006-07-24 01:48:00,147.608,147.616,147.606,147.612,35200000.0
2006-07-24 01:49:00,147.607,147.612,147.597,147.612,119000000.0
2006-07-24 01:50:00,147.609,147.625,147.609,147.62,94300001.0
2006-07-24 01:51:00,147.619,147.619,147.6,147.615,98299999.0
2006-07-24 01:52:00,147.62,147.621,147.599,147.613,95100000.0
2006-07-24 01:53:00,147.621,147.625,147.606,147.615,103899998.0
2006-07-24 01:54:00,147.623,147.627,147.602,147.602,61900000.0
2006-07-24 01:55:00,147.623,147.637,147.613,147.637,70199999.0
2006-07-24 01:56:00,147.631,147.631,147.613,147.62,108000000.0
2006-07-24 01:57:00,147.621,147.624,147.621,147.621,33700000.0
2006-07-24 01:58:00,147.621,147.628,147.612,147.62,98599999.0
2006-07-24 01:59:00,147.628,147.632,147.608,147.618,88799999.0
2006-07-24 02:00:00,147.623,147.623,147.483,147.489,115700000.0
2006-07-24 02:01:00,147.501,147.502,147.48,147.486,145699995.0
2006-07-24 02:02:00,147.488,147.491,147.474,147.481,59099999.0
2006-07-24 02:03:00,147.469,147.469,147.402,147.452,172999999.0
2006-07-24 02:04:00,147.46,147.465,147.432,147.435,197899994.0
2006-07-24 02:05:00,147.449,147.507,147.449,147.482,94000000.0
2006-07-24 02:06:00,147.488,147.491,147.463,147.477,48000000.0
2006-07-24 02:07:00,147.49,147.494,147.47,147.486,119099998.0
2006-07-24 02:08:00,147.479,147.479,147.446,147.448,68299999.0
2006-07-24 02:09:00,147.452,147.452,147.434,147.44,48000000.0
2006-07-24 02:10:00,147.444,147.45,147.433,147.45,134500004.0
2006-07-24 02:11:00,147.462,147.477,147.462,147.475,57399999.0
2006-07-24 02:12:00,147.464,147.465,147.458,147.464,89899998.0
2006-07-24 02:13:00,147.453,147.453,147.428,147.444,122699999.0
2006-07-24 02:14:00,147.445,147.451,147.415,147.415,113300001.0
2006-07-24 02:15:00,147.424,147.446,147.424,147.437,121900001.0
2006-07-24 02:16:00,147.429,147.453,147.429,147.45,62800000.0
2006-07-24 02:17:00,147.458,147.481,147.458,147.475,154800004.0
2006-07-24 02:18:00,147.477,147.481,147.466,147.474,168499997.0
2006-07-24 02:19:00,147.475,147.49,147.475,147.49,163400000.0
2006-07-24 02:20:00,147.49,147.49,147.473,147.473,98099999.0
2006-07-24 02:21:00,147.47,147.486,147.469,147.478,119899998.0
2006-07-24 02:22:00,147.481,147.501,147.477,147.493,68399999.0
2006-07-24 02:23:00,147.491,147.492,147.477,147.477,54500002.0
2006-07-24 02:24:00,147.478,147.485,147.473,147.485,115599999.0
2006-07-24 02:25:00,147.474,147.509,147.474,147.504,97999998.0
2006-07-24 02:26:00,147.512,147.518,147.482,147.483,97499999.0
2006-07-24 02:27:00,147.483,147.485,147.473,147.478,173699998.0
2006-07-24 02:28:00,147.475,147.482,147.465,147.465,35799999.0
2006-07-24 02:29:00,147.457,147.461,147.443,147.461,218999996.0
2006-07-24 02:30:00,147.458,147.483,147.447,147.468,98199998.0
2006-07-24 02:31:00,147.473,147.484,147.472,147.484,38600000.0
2006-07-24 02:32:00,147.492,147.507,147.491,147.505,82899999.0
2006-07-24 02:33:00,147.512,147.522,147.505,147.519,93099999.0
2006-07-24 02:34:00,147.514,147.533,147.503,147.533,122700001.0
2006-07-24 02:35:00,147.53,147.53,147.522,147.525,89500002.0
2006-07-24 02:36:00,147.517,147.523,147.507,147.51,93800000.0
2006-07-24 02:37:00,147.511,147.513,147.509,147.51,78500000.0
2006-07-24 02:38:00,147.51,147.51,147.493,147.504,53900000.0
2006-07-24 02:39:00,147.498,147.52,147.491,147.509,93700001.0
2006-07-24 02:40:00,147.508,147.539,147.506,147.53,114599999.0
2006-07-24 02:41:00,147.535,147.535,147.519,147.519,79099999.0
2006-07-24 02:42:00,147.518,147.532,147.518,147.526,186800002.0
2006-07-24 02:43:00,147.519,147.539,147.519,147.539,70299999.0
2006-07-24 02:44:00,147.55,147.561,147.543,147.553,139499999.0
2006-07-24 02:45:00,147.545,147.557,147.542,147.55,121499999.0
2006-07-24 02:46:00,147.548,147.548,147.528,147.535,179499998.0
2006-07-24 02:47:00,147.546,147.547,147.527,147.546,169300002.0
2006-07-24 02:48:00,147.551,147.575,147.551,147.575,47400000.0
2006-07-24 02:49:00,147.562,147.562,147.513,147.529,82099999.0
2006-07-24 02:50:00,147.5,147.515,147.498,147.511,60300000.0
2006-07-24 02:51:00,147.505,147.542,147.505,147.538,109200001.0
2006-07-24 02:52:00,147.541,147.564,147.541,147.564,83800000.0
2006-07-24 02:53:00,147.561,147.582,147.549,147.575,113199999.0
2006-07-24 02:54:00,147.577,147.577,147.534,147.534,60399999.0
2006-07-24 02:55:00,147.525,147.544,147.52,147.544,82200000.0
2006-07-24 02:56:00,147.549,147.549,147.521,147.524,87800000.0
2006-07-24 02:57:00,147.528,147.544,147.528,147.528,88899998.0
2006-07-24 02:58:00,147.537,147.544,147.518,147.524,92399998.0
2006-07-24 02:59:00,147.525,147.539,147.517,147.517,108100000.0
2006-07-24 03:00:00,147.516,147.539,147.516,147.53,158399997.0
2006-07-24 03:01:00,147.535,147.539,147.519,147.539,41800000.0
2006-07-24 03:02:00,147.538,147.538,147.53,147.538,57600001.0
2006-07-24 03:03:00,147.536,147.536,147.527,147.535,82299999.0
2006-07-24 03:04:00,147.529,147.529,147.518,147.523,189999998.0
2006-07-24 03:05:00,147.53,147.536,147.513,147.535,62200000.0
2006-07-24 03:06:00,147.533,147.541,147.523,147.524,172000000.0
2006-07-24 03:07:00,147.511,147.521,147.511,147.52,75400001.0
2006-07-24 03:08:00,147.504,147.532,147.501,147.532,100600001.0
2006-07-24 03:09:00,147.54,147.545,147.503,147.515,110900004.0
2006-07-24 03:10:00,147.519,147.523,147.505,147.512,53799999.0
2006-07-24 03:11:00,147.502,147.502,147.47,147.501,79899999.0
2006-07-24 03:12:00,147.495,147.522,147.479,147.518,146099997.0
2006-07-24 03:13:00,147.526,147.526,147.509,147.521,93199999.0
2006-07-24 03:14:00,147.514,147.517,147.506,147.509,111399998.0
2006-07-24 03:15:00,147.502,147.508,147.498,147.499,144600002.0
2006-07-24 03:16:00,147.5,147.507,147.499,147.503,94000000.0
2006-07-24 03:17:00,147.512,147.513,147.496,147.497,48300000.0
2006-07-24 03:18:00,147.495,147.52,147.495,147.52,64600000.0
2006-07-24 03:19:00,147.515,147.517,147.512,147.515,85099997.0
2006-07-24 03:20:00,147.508,147.508,147.488,147.488,50000001.0
2006-07-24 03:21:00,147.495,147.519,147.488,147.519,175600001.0
2006-07-24 03:22:00,147.538,147.561,147.483,147.509,155700003.0
2006-07-24 03:23:00,147.511,147.513,147.473,147.503,145800002.0
2006-07-24 03:24:00,147.51,147.578,147.502,147.578,86899999.0
2006-07-24 03:25:00,147.595,147.599,147.578,147.578,227700005.0
2006-07-24 03:26:00,147.578,147.59,147.573,147.581,104999998.0
2006-07-24 03:27:00,147.564,147.564,147.541,147.559,87200002.0
2006-07-24 03:28:00,147.574,147.581,147.528,147.55,64299999.0
2006-07-24 03:29:00,147.557,147.579,147.551,147.579,86299999.0
2006-07-24 03:30:00,147.579,147.602,147.579,147.602,40700000.0
2006-07-24 03:31:00,147.6,147.605,147.581,147.587,68499999.0
2006-07-24 03:32:00,147.585,147.599,147.576,147.592,29200000.0
2006-07-24 03:33:00,147.595,147.624,147.595,147.615,83600000.0
2006-07-24 03:34:00,147.605,147.605,147.593,147.594,45500000.0
2006-07-24 03:35:00,147.603,147.603,147.599,147.599,1800000.0
2006-07-24 03:36:00,147.609,147.609,147.59,147.6,53600001.0
2006-07-24 03:37:00,147.605,147.621,147.605,147.613,81400000.0
2006-07-24 03:38:00,147.608,147.608,147.599,147.605,56800001.0
2006-07-24 03:39:00,147.607,147.607,147.595,147.606,120700000.0
2006-07-24 03:40:00,147.596,147.607,147.593,147.605,73900001.0
2006-07-24 03:41:00,147.603,147.606,147.602,147.602,39000000.0
2006-07-24 03:42:00,147.596,147.603,147.592,147.598,118600001.0
2006-07-24 03:43:00,147.59,147.595,147.578,147.578,115300000.0
2006-07-24 03:44:00,147.587,147.587,147.57,147.58,121799999.0
2006-07-24 03:45:00,147.58,147.597,147.573,147.594,86499999.0
2006-07-24 03:46:00,147.587,147.606,147.587,147.605,103299998.0
2006-07-24 03:47:00,147.597,147.601,147.588,147.592,82300001.0
2006-07-24 03:48:00,147.59,147.598,147.581,147.593,77399998.0
2006-07-24 03:49:00,147.587,147.587,147.556,147.558,148500000.0
2006-07-24 03:50:00,147.553,147.577,147.553,147.577,72400002.0
2006-07-24 03:51:00,147.585,147.591,147.571,147.591,104100002.0
2006-07-24 03:52:00,147.595,147.605,147.589,147.6,96100000.0
2006-07-24 03:53:00,147.595,147.596,147.585,147.585,58400000.0
2006-07-24 03:54:00,147.573,147.597,147.57,147.588,79100000.0
2006-07-24 03:55:00,147.583,147.583,147.574,147.581,97099999.0
2006-07-24 03:56:00,147.587,147.601,147.583,147.585,118999998.0
2006-07-24 03:57:00,147.587,147.587,147.572,147.585,77700000.0
2006-07-24 03:58:00,147.576,147.576,147.558,147.558,88200002.0
2006-07-24 03:59:00,147.546,147.558,147.545,147.555,124600000.0
2006-07-24 04:00:00,147.55,147.55,147.543,147.543,77499999.0
2006-07-24 04:01:00,147.549,147.572,147.549,147.569,55899999.0
2006-07-24 04:02:00,147.57,147.57,147.567,147.57,20000000.0
2006-07-24 04:03:00,147.573,147.573,147.56,147.56,13600000.0
2006-07-24 04:04:00,147.561,147.572,147.561,147.572,55900000.0
2006-07-24 04:05:00,147.57,147.572,147.557,147.567,56100001.0
2006-07-24 04:06:00,147.577,147.582,147.571,147.58,94200002.0
2006-07-24 04:07:00,147.581,147.581,147.566,147.577,75699998.0
2006-07-24 04:08:00,147.586,147.586,147.569,147.573,90100000.0
2006-07-24 04:09:00,147.58,147.587,147.563,147.569,147000001.0
2006-07-24 04:10:00,147.569,147.569,147.564,147.565,55900000.0
2006-07-24 04:11:00,147.559,147.564,147.555,147.564,49100000.0
2006-07-24 04:12:00,147.559,147.568,147.552,147.552,170200001.0
2006-07-24 04:13:00,147.552,147.563,147.549,147.563,75899998.0
2006-07-24 04:14:00,147.568,147.568,147.562,147.565,10400000.0
2006-07-24 04:15:00,147.556,147.558,147.552,147.552,81200001.0
2006-07-24 04:16:00,147.545,147.553,147.537,147.537,66400000.0
2006-07-24 04:17:00,147.547,147.557,147.535,147.539,67100000.0
2006-07-24 04:18:00,147.546,147.559,147.546,147.547,57200001.0
2006-07-24 04:19:00,147.547,147.561,147.543,147.549,85899999.0
2006-07-24 04:20:00,147.55,147.55,147.534,147.548,106300001.0
2006-07-24 04:21:00,147.557,147.57,147.55,147.566,154899999.0
2006-07-24 04:22:00,147.574,147.591,147.565,147.581,122900000.0
2006-07-24 04:23:00,147.575,147.58,147.559,147.58,114800002.0
2006-07-24 04:24:00,147.59,147.603,147.587,147.6,56500000.0
2006-07-24 04:25:00,147.592,147.604,147.588,147.593,123400001.0
2006-07-24 04:26:00,147.575,147.595,147.56,147.595,69000000.0
2006-07-24 04:27:00,147.612,147.614,147.594,147.612,168499999.0
2006-07-24 04:28:00,147.607,147.609,147.584,147.587,62600000.0
2006-07-24 04:29:00,147.577,147.589,147.574,147.581,136699999.0
2006-07-24 04:30:00,147.582,147.582,147.567,147.568,51100001.0
2006-07-24 04:31:00,147.565,147.588,147.565,147.576,52000000.0
2006-07-24 04:32:00,147.584,147.592,147.576,147.587,131299999.0
2006-07-24 04:33:00,147.582,147.582,147.568,147.577,116100001.0
2006-07-24 04:34:00,147.582,147.582,147.571,147.571,55100001.0
2006-07-24 04:35:00,147.564,147.564,147.561,147.561,21599999.0
2006-07-24 04:36:00,147.551,147.551,147.536,147.536,56700000.0
2006-07-24 04:37:00,147.535,147.55,147.526,147.542,109900001.0
2006-07-24 04:38:00,147.556,147.58,147.556,147.571,109499998.0
2006-07-24 04:39:00,147.577,147.577,147.564,147.564,15200000.0
2006-07-24 04:40:00,147.573,147.577,147.565,147.573,78699999.0
2006-07-24 04:41:00,147.57,147.57,147.553,147.565,45200000.0
2006-07-24 04:42:00,147.555,147.555,147.547,147.55,52400000.0
2006-07-24 04:43:00,147.538,147.556,147.538,147.545,99399999.0
2006-07-24 04:44:00,147.545,147.554,147.538,147.544,113200000.0
2006-07-24 04:45:00,147.544,147.544,147.53,147.53,88400002.0
2006-07-24 04:46:00,147.535,147.549,147.524,147.543,89600001.0
2006-07-24 04:47:00,147.549,147.557,147.542,147.557,85999998.0
2006-07-24 04:48:00,147.55,147.558,147.535,147.535,69400000.0
2006-07-24 04:49:00,147.542,147.546,147.539,147.541,133799997.0
2006-07-24 04:50:00,147.533,147.533,147.514,147.523,49299999.0
2006-07-24 04:51:00,147.519,147.521,147.514,147.515,80800000.0
2006-07-24 04:52:00,147.517,147.517,147.504,147.508,121900001.0
2006-07-24 04:53:00,147.51,147.518,147.51,147.513,45600000.0
2006-07-24 04:54:00,147.523,147.531,147.517,147.522,188200004.0
2006-07-24 04:55:00,147.517,147.523,147.517,147.523,109200001.0
2006-07-24 04:56:00,147.525,147.53,147.517,147.52,65100001.0
2006-07-24 04:57:00,147.517,147.527,147.517,147.527,89000000.0
2006-07-24 04:58:00,147.536,147.536,147.528,147.528,86599998.0
2006-07-24 04:59:00,147.524,147.534,147.524,147.528,64000000.0
2006-07-24 05:00:00,147.53,147.538,147.521,147.521,119300000.0
2006-07-24 05:01:00,147.516,147.537,147.516,147.532,108499998.0
2006-07-24 05:02:00,147.519,147.521,147.519,147.521,54499998.0
2006-07-24 05:03:00,147.522,147.522,147.505,147.505,56800000.0
2006-07-24 05:04:00,147.5,147.512,147.5,147.509,214400000.0
2006-07-24 05:05:00,147.507,147.517,147.504,147.515,82999998.0
2006-07-24 05:06:00,147.516,147.535,147.516,147.52,68800000.0
2006-07-24 05:07:00,147.517,147.523,147.517,147.519,13600000.0
2006-07-24 05:08:00,147.519,147.531,147.513,147.515,86799999.0
2006-07-24 05:09:00,147.517,147.523,147.508,147.523,62600002.0
2006-07-24 05:10:00,147.519,147.519,147.512,147.517,116499997.0
2006-07-24 05:11:00,147.525,147.525,147.51,147.525,27900000.0
2006-07-24 05:12:00,147.514,147.527,147.514,147.527,42000000.0
2006-07-24 05:13:00,147.525,147.554,147.525,147.551,147799998.0
2006-07-24 05:14:00,147.558,147.558,147.545,147.545,49100000.0
2006-07-24 05:15:00,147.547,147.561,147.545,147.559,83700000.0
2006-07-24 05:16:00,147.56,147.566,147.538,147.55,102100001.0
2006-07-24 05:17:00,147.545,147.557,147.545,147.545,49900000.0
2006-07-24 05:18:00,147.553,147.553,147.545,147.545,60300001.0
2006-07-24 05:19:00,147.546,147.551,147.539,147.539,74500002.0
2006-07-24 05:20:00,147.547,147.547,147.531,147.542,60800001.0
2006-07-24 05:21:00,147.539,147.543,147.523,147.523,79499998.0
2006-07-24 05:22:00,147.529,147.535,147.527,147.532,96800001.0
2006-07-24 05:23:00,147.522,147.531,147.522,147.525,140200001.0
2006-07-24 05:24:00,147.518,147.522,147.506,147.52,88000000.0
2006-07-24 05:25:00,147.525,147.528,147.519,147.522,62800000.0
2006-07-24 05:26:00,147.52,147.52,147.515,147.517,20000000.0
2006-07-24 05:27:00,147.52,147.52,147.515,147.515,13600000.0
2006-07-24 05:28:00,147.523,147.53,147.523,147.53,35999999.0
2006-07-24 05:29:00,147.529,147.53,147.512,147.53,124499998.0
2006-07-24 05:30:00,147.522,147.532,147.521,147.532,105499999.0
2006-07-24 05:31:00,147.533,147.541,147.533,147.54,81600000.0
2006-07-24 05:32:00,147.537,147.537,147.524,147.524,59099998.0
2006-07-24 05:33:00,147.535,147.535,147.525,147.535,35100000.0
2006-07-24 05:34:00,147.527,147.53,147.527,147.53,26800000.0
2006-07-24 05:35:00,147.534,147.548,147.534,147.537,69300000.0
2006-07-24 05:36:00,147.537,147.54,147.528,147.53,145700000.0
2006-07-24 05:37:00,147.532,147.532,147.517,147.52,120300000.0
2006-07-24 05:38:00,147.525,147.526,147.51,147.515,166000000.0
2006-07-24 05:39:00,147.517,147.524,147.511,147.518,146799998.0
2006-07-24 05:40:00,147.51,147.51,147.464,147.493,64199999.0
2006-07-24 05:41:00,147.494,147.495,147.486,147.486,80600000.0
2006-07-24 05:42:00,147.484,147.484,147.472,147.479,34900000.0
2006-07-24 05:43:00,147.481,147.481,147.468,147.478,98500002.0
2006-07-24 05:44:00,147.477,147.495,147.477,147.495,67199999.0
2006-07-24 05:45:00,147.505,147.514,147.498,147.507,103899999.0
2006-07-24 05:46:00,147.491,147.491,147.479,147.479,61799999.0
2006-07-24 05:47:00,147.481,147.501,147.481,147.496,74599999.0
2006-07-24 05:48:00,147.495,147.497,147.488,147.495,85600002.0
2006-07-24 05:49:00,147.496,147.496,147.477,147.488,63399999.0
2006-07-24 05:50:00,147.493,147.493,147.487,147.487,34100000.0
2006-07-24 05:51:00,147.483,147.489,147.483,147.489,38399999.0
2006-07-24 05:52:00,147.486,147.501,147.486,147.489,160999997.0
2006-07-24 05:53:00,147.49,147.495,147.488,147.492,92400002.0
2006-07-24 05:54:00,147.495,147.495,147.49,147.49,35200000.0
2006-07-24 05:55:00,147.493,147.495,147.487,147.49,171700003.0
2006-07-24 05:56:00,147.499,147.499,147.482,147.492,37600000.0
2006-07-24 05:57:00,147.495,147.495,147.495,147.495,36700001.0
2006-07-24 05:58:00,147.495,147.5,147.485,147.495,101499998.0
2006-07-24 05:59:00,147.496,147.511,147.496,147.5,99000000.0
2006-07-24 06:00:00,147.491,147.507,147.491,147.502,64800001.0
2006-07-24 06:01:00,147.496,147.497,147.496,147.496,83800000.0
2006-07-24 06:02:00,147.495,147.495,147.495,147.495,53599999.0
2006-07-24 06:03:00,147.496,147.5,147.49,147.49,88899999.0
2006-07-24 06:04:00,147.492,147.501,147.49,147.49,46700000.0
2006-07-24 06:05:00,147.482,147.497,147.482,147.492,142300001.0
2006-07-24 06:06:00,147.488,147.496,147.488,147.49,127199999.0
2006-07-24 06:07:00,147.477,147.48,147.445,147.473,56200000.0
2006-07-24 06:08:00,147.484,147.484,147.456,147.461,94799997.0
2006-07-24 06:09:00,147.454,147.467,147.454,147.454,125400000.0
2006-07-24 06:10:00,147.458,147.468,147.457,147.457,99900003.0
2006-07-24 06:11:00,147.455,147.455,147.436,147.452,113400002.0
2006-07-24 06:12:00,147.45,147.45,147.446,147.447,37600000.0
2006-07-24 06:13:00,147.438,147.447,147.433,147.439,37600000.0
2006-07-24 06:14:00,147.446,147.446,147.428,147.43,82400001.0
2006-07-24 06:15:00,147.44,147.44,147.43,147.43,55300002.0
2006-07-24 06:16:00,147.434,147.444,147.431,147.432,42400000.0
2006-07-24 06:17:00,147.435,147.444,147.433,147.433,65500001.0
2006-07-24 06:18:00,147.421,147.433,147.421,147.427,31000000.0
2006-07-24 06:19:00,147.433,147.433,147.419,147.423,108399999.0
2006-07-24 06:20:00,147.424,147.436,147.424,147.436,35900000.0
2006-07-24 06:21:00,147.433,147.434,147.431,147.434,71899999.0
2006-07-24 06:22:00,147.433,147.441,147.432,147.433,134999997.0
2006-07-24 06:23:00,147.438,147.447,147.429,147.444,105699999.0
2006-07-24 06:24:00,147.443,147.443,147.434,147.439,64399999.0
2006-07-24 06:25:00,147.446,147.446,147.43,147.433,121900002.0
2006-07-24 06:26:00,147.43,147.432,147.415,147.416,77399999.0
2006-07-24 06:27:00,147.424,147.428,147.418,147.418,53600000.0
2006-07-24 06:28:00,147.42,147.437,147.416,147.42,93300000.0
2006-07-24 06:29:00,147.419,147.43,147.414,147.424,74900000.0
2006-07-24 06:30:00,147.428,147.432,147.422,147.422,99400002.0
2006-07-24 06:31:00,147.43,147.441,147.43,147.44,112800002.0
2006-07-24 06:32:00,147.45,147.452,147.441,147.45,77000000.0
2006-07-24 06:33:00,147.451,147.465,147.445,147.465,56799999.0
2006-07-24 06:34:00,147.477,147.477,147.459,147.471,97699999.0
2006-07-24 06:35:00,147.478,147.478,147.465,147.473,54500000.0
2006-07-24 06:36:00,147.48,147.484,147.461,147.464,103199999.0
2006-07-24 06:37:00,147.466,147.467,147.446,147.446,40800000.0
2006-07-24 06:38:00,147.444,147.446,147.441,147.446,41899999.0
2006-07-24 06:39:00,147.454,147.458,147.45,147.45,98500001.0
2006-07-24 06:40:00,147.449,147.46,147.448,147.453,133399998.0
2006-07-24 06:41:00,147.453,147.485,147.453,147.485,97200000.0
2006-07-24 06:42:00,147.487,147.487,147.471,147.471,49000000.0
2006-07-24 06:43:00,147.475,147.486,147.475,147.486,112400002.0
2006-07-24 06:44:00,147.485,147.49,147.474,147.478,108700000.0
2006-07-24 06:45:00,147.485,147.499,147.479,147.479,116300001.0
2006-07-24 06:46:00,147.482,147.51,147.481,147.493,117600000.0
2006-07-24 06:47:00,147.5,147.506,147.492,147.492,57499999.0
2006-07-24 06:48:00,147.491,147.491,147.484,147.485,68400001.0
2006-07-24 06:49:00,147.484,147.49,147.473,147.48,54000000.0
2006-07-24 06:50:00,147.482,147.491,147.476,147.481,155499999.0
2006-07-24 06:51:00,147.475,147.482,147.469,147.475,42900000.0
2006-07-24 06:52:00,147.478,147.498,147.478,147.482,49600000.0
2006-07-24 06:53:00,147.483,147.483,147.463,147.471,77900000.0
2006-07-24 06:54:00,147.462,147.472,147.458,147.472,55099999.0
2006-07-24 06:55:00,147.47,147.483,147.47,147.472,97000001.0
2006-07-24 06:56:00,147.48,147.48,147.468,147.475,62700000.0
2006-07-24 06:57:00,147.475,147.475,147.467,147.475,106799999.0
2006-07-24 06:58:00,147.476,147.485,147.475,147.481,146800000.0
2006-07-24 06:59:00,147.48,147.48,147.467,147.474,60200001.0
2006-07-24 07:00:00,147.482,147.484,147.473,147.476,101999998.0
2006-07-24 07:01:00,147.47,147.49,147.47,147.481,117900002.0
2006-07-24 07:02:00,147.482,147.499,147.482,147.487,83300000.0
2006-07-24 07:03:00,147.489,147.493,147.479,147.493,152199996.0
2006-07-24 07:04:00,147.498,147.507,147.498,147.505,69999998.0
2006-07-24 07:05:00,147.493,147.53,147.493,147.529,59399999.0
2006-07-24 07:06:00,147.53,147.53,147.509,147.526,84600000.0
2006-07-24 07:07:00,147.536,147.536,147.507,147.509,63400000.0
2006-07-24 07:08:00,147.504,147.511,147.501,147.508,84500000.0
2006-07-24 07:09:00,147.522,147.535,147.517,147.526,100000000.0
2006-07-24 07:10:00,147.512,147.512,147.496,147.502,56599999.0
2006-07-24 07:11:00,147.498,147.51,147.479,147.51,129800000.0
2006-07-24 07:12:00,147.515,147.515,147.51,147.51,55500001.0
2006-07-24 07:13:00,147.506,147.506,147.5,147.504,77600001.0
2006-07-24 07:14:00,147.5,147.514,147.5,147.512,106000001.0
2006-07-24 07:15:00,147.505,147.52,147.505,147.51,45000000.0
2006-07-24 07:16:00,147.513,147.522,147.513,147.515,56100000.0
2006-07-24 07:17:00,147.514,147.514,147.498,147.508,73800001.0
2006-07-24 07:18:00,147.497,147.499,147.487,147.49,151200000.0
2006-07-24 07:19:00,147.484,147.499,147.484,147.493,76699998.0
2006-07-24 07:20:00,147.484,147.5,147.482,147.494,138200002.0
2006-07-24 07:21:00,147.475,147.479,147.468,147.476,164399998.0
2006-07-24 07:22:00,147.482,147.485,147.48,147.48,235699995.0
2006-07-24 07:23:00,147.494,147.495,147.492,147.494,46100000.0
2006-07-24 07:24:00,147.492,147.494,147.489,147.494,41900000.0
2006-07-24 07:25:00,147.487,147.493,147.471,147.471,85799998.0
2006-07-24 07:26:00,147.477,147.487,147.477,147.484,102399999.0
2006-07-24 07:27:00,147.485,147.485,147.475,147.475,54500000.0
2006-07-24 07:28:00,147.487,147.495,147.487,147.495,44300000.0
2006-07-24 07:29:00,147.488,147.498,147.488,147.498,58300001.0
2006-07-24 07:30:00,147.489,147.489,147.481,147.481,14400000.0
2006-07-24 07:31:00,147.466,147.466,147.441,147.441,26900000.0
2006-07-24 07:32:00,147.429,147.438,147.405,147.405,49700000.0
2006-07-24 07:33:00,147.392,147.395,147.375,147.382,100500000.0
2006-07-24 07:34:00,147.377,147.378,147.362,147.378,42500000.0
2006-07-24 07:35:00,147.356,147.356,147.323,147.335,78899998.0
2006-07-24 07:36:00,147.339,147.374,147.339,147.374,163400001.0
2006-07-24 07:37:00,147.364,147.382,147.364,147.372,129800000.0
2006-07-24 07:38:00,147.38,147.401,147.38,147.389,133799997.0
2006-07-24 07:39:00,147.378,147.406,147.378,147.396,86700001.0
2006-07-24 07:40:00,147.388,147.394,147.385,147.392,61500000.0
2006-07-24 07:41:00,147.385,147.402,147.385,147.388,180300000.0
2006-07-24 07:42:00,147.382,147.392,147.371,147.371,44000000.0
2006-07-24 07:43:00,147.369,147.383,147.369,147.379,138799997.0
2006-07-24 07:44:00,147.372,147.373,147.36,147.373,64799999.0
2006-07-24 07:45:00,147.363,147.37,147.357,147.358,127000000.0
2006-07-24 07:46:00,147.342,147.342,147.322,147.33,71600000.0
2006-07-24 07:47:00,147.331,147.339,147.308,147.311,178100002.0
2006-07-24 07:48:00,147.339,147.39,147.339,147.376,60600000.0
2006-07-24 07:49:00,147.373,147.38,147.37,147.375,157099999.0
2006-07-24 07:50:00,147.381,147.381,147.357,147.369,135000000.0
2006-07-24 07:51:00,147.363,147.363,147.346,147.348,79199999.0
2006-07-24 07:52:00,147.341,147.341,147.318,147.318,143700000.0
2006-07-24 07:53:00,147.321,147.333,147.321,147.333,87900000.0
2006-07-24 07:54:00,147.311,147.325,147.295,147.295,109200002.0
2006-07-24 07:55:00,147.288,147.305,147.283,147.305,86700003.0
2006-07-24 07:56:00,147.298,147.298,147.274,147.285,108299998.0
2006-07-24 07:57:00,147.272,147.284,147.262,147.262,103299999.0
2006-07-24 07:58:00,147.275,147.279,147.252,147.254,147000001.0
2006-07-24 07:59:00,147.257,147.26,147.199,147.218,147300002.0
2006-07-24 08:00:00,147.211,147.244,147.205,147.244,73000002.0
2006-07-24 08:01:00,147.248,147.248,147.202,147.211,80300001.0
2006-07-24 08:02:00,147.213,147.213,147.203,147.207,14700000.0
2006-07-24 08:03:00,147.195,147.212,147.19,147.197,156699999.0
2006-07-24 08:04:00,147.201,147.228,147.201,147.21,131700003.0
2006-07-24 08:05:00,147.226,147.274,147.226,147.274,22500000.0
2006-07-24 08:06:00,147.269,147.269,147.247,147.263,151599999.0
2006-07-24 08:07:00,147.259,147.28,147.258,147.267,155499995.0
2006-07-24 08:08:00,147.269,147.281,147.258,147.279,122899999.0
2006-07-24 08:09:00,147.278,147.299,147.278,147.298,105700002.0
2006-07-24 08:10:00,147.315,147.318,147.296,147.3,134599998.0
2006-07-24 08:11:00,147.305,147.305,147.286,147.291,62300000.0
2006-07-24 08:12:00,147.292,147.306,147.292,147.297,85400000.0
2006-07-24 08:13:00,147.299,147.322,147.299,147.31,100699997.0
2006-07-24 08:14:00,147.301,147.31,147.293,147.308,94600000.0
2006-07-24 08:15:00,147.298,147.31,147.298,147.31,91400001.0
2006-07-24 08:16:00,147.308,147.321,147.308,147.321,66700000.0
2006-07-24 08:17:00,147.319,147.323,147.313,147.322,100200000.0
2006-07-24 08:18:00,147.315,147.336,147.315,147.33,153600000.0
2006-07-24 08:19:00,147.324,147.324,147.293,147.3,153999999.0
2006-07-24 08:20:00,147.31,147.312,147.302,147.312,66700000.0
2006-07-24 08:21:00,147.31,147.322,147.295,147.295,104800001.0
2006-07-24 08:22:00,147.289,147.298,147.287,147.296,123499998.0
2006-07-24 08:23:00,147.293,147.305,147.291,147.305,107900001.0
2006-07-24 08:24:00,147.3,147.3,147.278,147.298,116699999.0
2006-07-24 08:25:00,147.297,147.31,147.295,147.303,87600001.0
2006-07-24 08:26:00,147.307,147.309,147.299,147.309,36800000.0
2006-07-24 08:27:00,147.309,147.342,147.309,147.322,87599998.0
2006-07-24 08:28:00,147.326,147.326,147.3,147.3,87499999.0
2006-07-24 08:29:00,147.312,147.316,147.302,147.307,57400000.0
2006-07-24 08:30:00,147.306,147.306,147.286,147.303,120699997.0
2006-07-24 08:31:00,147.313,147.338,147.313,147.338,63100000.0
2006-07-24 08:32:00,147.356,147.356,147.336,147.34,84300000.0
2006-07-24 08:33:00,147.334,147.345,147.334,147.339,118100002.0
2006-07-24 08:34:00,147.337,147.348,147.335,147.344,132500002.0
2006-07-24 08:35:00,147.34,147.34,147.303,147.303,63400000.0
2006-07-24 08:36:00,147.307,147.323,147.303,147.319,127399999.0
2006-07-24 08:37:00,147.325,147.331,147.317,147.33,139900002.0
2006-07-24 08:38:00,147.338,147.349,147.332,147.34,66199999.0
2006-07-24 08:39:00,147.345,147.349,147.339,147.343,43600000.0
2006-07-24 08:40:00,147.331,147.351,147.327,147.351,105300002.0
2006-07-24 08:41:00,147.345,147.368,147.333,147.368,104400000.0
2006-07-24 08:42:00,147.375,147.397,147.375,147.394,71699999.0
2006-07-24 08:43:00,147.391,147.396,147.36,147.378,122299998.0
2006-07-24 08:44:00,147.379,147.39,147.373,147.388,148000002.0
2006-07-24 08:45:00,147.384,147.389,147.368,147.372,205200001.0
2006-07-24 08:46:00,147.364,147.378,147.364,147.376,66400000.0
2006-07-24 08:47:00,147.364,147.377,147.358,147.358,103000000.0
2006-07-24 08:48:00,147.362,147.376,147.36,147.367,100800002.0
2006-07-24 08:49:00,147.351,147.374,147.351,147.366,125699999.0
2006-07-24 08:50:00,147.376,147.4,147.375,147.4,43700000.0
2006-07-24 08:51:00,147.396,147.396,147.375,147.381,87399999.0
2006-07-24 08:52:00,147.372,147.372,147.359,147.368,106899999.0
2006-07-24 08:53:00,147.361,147.361,147.341,147.345,113700002.0
2006-07-24 08:54:00,147.341,147.344,147.328,147.344,161000000.0
2006-07-24 08:55:00,147.347,147.347,147.342,147.343,50800000.0
2006-07-24 08:56:00,147.343,147.352,147.343,147.343,65699998.0
2006-07-24 08:57:00,147.337,147.337,147.323,147.323,177900001.0
2006-07-24 08:58:00,147.322,147.33,147.315,147.318,40000000.0
2006-07-24 08:59:00,147.322,147.346,147.322,147.345,103700000.0
2006-07-24 09:00:00,147.337,147.352,147.332,147.35,55200000.0
2006-07-24 09:01:00,147.357,147.363,147.344,147.349,126300001.0
2006-07-24 09:02:00,147.346,147.367,147.346,147.367,82599997.0
2006-07-24 09:03:00,147.376,147.388,147.368,147.388,110999999.0
2006-07-24 09:04:00,147.386,147.393,147.38,147.38,120400000.0
2006-07-24 09:05:00,147.372,147.405,147.368,147.405,94300000.0
2006-07-24 09:06:00,147.411,147.43,147.4,147.42,146899999.0
2006-07-24 09:07:00,147.416,147.417,147.397,147.406,63600000.0
2006-07-24 09:08:00,147.41,147.426,147.41,147.425,57299999.0
2006-07-24 09:09:00,147.439,147.451,147.422,147.427,118200001.0
2006-07-24 09:10:00,147.412,147.425,147.412,147.421,122999999.0
2006-07-24 09:11:00,147.427,147.427,147.405,147.417,60399999.0
2006-07-24 09:12:00,147.41,147.417,147.403,147.403,112400001.0
2006-07-24 09:13:00,147.404,147.419,147.4,147.419,38400000.0
2006-07-24 09:14:00,147.423,147.425,147.403,147.403,153499999.0
2006-07-24 09:15:00,147.396,147.405,147.387,147.405,157800001.0
2006-07-24 09:16:00,147.415,147.432,147.415,147.428,103500000.0
2006-07-24 09:17:00,147.429,147.442,147.418,147.422,70099999.0
2006-07-24 09:18:00,147.412,147.416,147.409,147.409,77899998.0
2006-07-24 09:19:00,147.391,147.406,147.391,147.395,96800000.0
2006-07-24 09:20:00,147.392,147.413,147.388,147.394,135000001.0
2006-07-24 09:21:00,147.38,147.392,147.38,147.384,107300002.0
2006-07-24 09:22:00,147.391,147.392,147.379,147.388,125100001.0
2006-07-24 09:23:00,147.386,147.395,147.382,147.385,134500000.0
2006-07-24 09:24:00,147.38,147.44,147.38,147.424,85400001.0
2006-07-24 09:25:00,147.419,147.433,147.398,147.402,154799999.0
2006-07-24 09:26:00,147.407,147.411,147.389,147.397,40400000.0
2006-07-24 09:27:00,147.405,147.416,147.391,147.416,89300000.0
2006-07-24 09:28:00,147.408,147.408,147.391,147.4,125499999.0
2006-07-24 09:29:00,147.395,147.416,147.391,147.415,100400001.0
2006-07-24 09:30:00,147.413,147.413,147.403,147.403,38400000.0
2006-07-24 09:31:00,147.398,147.416,147.396,147.413,56400000.0
2006-07-24 09:32:00,147.41,147.425,147.408,147.419,97800001.0
2006-07-24 09:33:00,147.403,147.403,147.392,147.398,26700000.0
2006-07-24 09:34:00,147.403,147.407,147.398,147.398,123500001.0
2006-07-24 09:35:00,147.393,147.394,147.384,147.386,34900000.0
2006-07-24 09:36:00,147.39,147.39,147.358,147.372,147699998.0
2006-07-24 09:37:00,147.374,147.383,147.363,147.381,123199999.0
2006-07-24 09:38:00,147.386,147.386,147.362,147.382,121600001.0
2006-07-24 09:39:00,147.383,147.388,147.381,147.383,123999999.0
2006-07-24 09:40:00,147.379,147.379,147.366,147.371,79099999.0
2006-07-24 09:41:00,147.374,147.374,147.364,147.364,89200002.0
2006-07-24 09:42:00,147.372,147.372,147.357,147.37,103799999.0
2006-07-24 09:43:00,147.358,147.376,147.358,147.367,109699999.0
2006-07-24 09:44:00,147.368,147.371,147.354,147.36,112600000.0
2006-07-24 09:45:00,147.372,147.381,147.372,147.372,69699999.0
2006-07-24 09:46:00,147.369,147.378,147.362,147.364,164300005.0
2006-07-24 09:47:00,147.358,147.374,147.358,147.358,145999997.0
2006-07-24 09:48:00,147.356,147.357,147.343,147.346,117900003.0
2006-07-24 09:49:00,147.344,147.358,147.341,147.353,68800000.0
2006-07-24 09:50:00,147.358,147.382,147.349,147.349,78300000.0
2006-07-24 09:51:00,147.348,147.348,147.329,147.338,91299997.0
2006-07-24 09:52:00,147.332,147.351,147.326,147.339,103000001.0
2006-07-24 09:53:00,147.334,147.343,147.317,147.319,107900002.0
2006-07-24 09:54:00,147.3,147.3,147.283,147.284,42000000.0
2006-07-24 09:55:00,147.273,147.273,147.254,147.261,48600000.0
2006-07-24 09:56:00,147.273,147.282,147.273,147.282,102299999.0
2006-07-24 09:57:00,147.276,147.283,147.268,147.275,135799999.0
2006-07-24 09:58:00,147.276,147.312,147.276,147.312,71100001.0
2006-07-24 09:59:00,147.305,147.305,147.294,147.3,101800000.0
2006-07-24 10:00:00,147.299,147.315,147.288,147.313,118099998.0
2006-07-24 10:01:00,147.298,147.321,147.297,147.317,98699998.0
2006-07-24 10:02:00,147.31,147.322,147.306,147.322,78400000.0
2006-07-24 10:03:00,147.32,147.337,147.32,147.333,61800000.0
2006-07-24 10:04:00,147.331,147.331,147.325,147.325,73199998.0
2006-07-24 10:05:00,147.32,147.339,147.32,147.333,73100000.0
2006-07-24 10:06:00,147.336,147.353,147.336,147.35,70400000.0
2006-07-24 10:07:00,147.354,147.369,147.351,147.351,76900001.0
2006-07-24 10:08:00,147.36,147.366,147.356,147.356,114999998.0
2006-07-24 10:09:00,147.35,147.35,147.328,147.349,149800002.0
2006-07-24 10:10:00,147.353,147.358,147.348,147.355,91799999.0
2006-07-24 10:11:00,147.347,147.354,147.332,147.343,137799999.0
2006-07-24 10:12:00,147.345,147.362,147.336,147.362,118699998.0
2006-07-24 10:13:00,147.37,147.371,147.359,147.36,77599999.0
2006-07-24 10:14:00,147.36,147.365,147.353,147.357,43100002.0
2006-07-24 10:15:00,147.357,147.368,147.352,147.352,122399999.0
2006-07-24 10:16:00,147.348,147.36,147.348,147.352,115400000.0
2006-07-24 10:17:00,147.343,147.343,147.323,147.335,57400001.0
2006-07-24 10:18:00,147.351,147.378,147.351,147.366,78900000.0
2006-07-24 10:19:00,147.358,147.374,147.356,147.374,77800000.0
2006-07-24 10:20:00,147.372,147.39,147.372,147.385,99900000.0
2006-07-24 10:21:00,147.383,147.391,147.371,147.38,70700000.0
2006-07-24 10:22:00,147.375,147.384,147.369,147.384,157899999.0
2006-07-24 10:23:00,147.376,147.388,147.363,147.366,100200002.0
2006-07-24 10:24:00,147.369,147.38,147.369,147.375,63200001.0
2006-07-24 10:25:00,147.377,147.38,147.367,147.38,182299997.0
2006-07-24 10:26:00,147.377,147.39,147.366,147.366,62000000.0
2006-07-24 10:27:00,147.369,147.39,147.364,147.375,104799999.0
2006-07-24 10:28:00,147.381,147.387,147.372,147.386,78399999.0
2006-07-24 10:29:00,147.389,147.398,147.386,147.395,87100001.0
2006-07-24 10:30:00,147.395,147.395,147.357,147.357,82099998.0
2006-07-24 10:31:00,147.348,147.355,147.336,147.351,86099999.0
2006-07-24 10:32:00,147.36,147.361,147.352,147.352,116300001.0
2006-07-24 10:33:00,147.343,147.353,147.339,147.35,80699999.0
2006-07-24 10:34:00,147.342,147.342,147.328,147.328,65500000.0
2006-07-24 10:35:00,147.327,147.331,147.318,147.327,56300000.0
2006-07-24 10:36:00,147.328,147.334,147.307,147.307,143100001.0
2006-07-24 10:37:00,147.308,147.311,147.294,147.295,70000000.0
2006-07-24 10:38:00,147.296,147.309,147.291,147.291,102699999.0
2006-07-24 10:39:00,147.291,147.31,147.291,147.31,19000000.0
2006-07-24 10:40:00,147.315,147.321,147.304,147.32,82599999.0
2006-07-24 10:41:00,147.321,147.329,147.303,147.304,70700000.0
2006-07-24 10:42:00,147.293,147.294,147.28,147.286,73600000.0
2006-07-24 10:43:00,147.297,147.303,147.292,147.295,95700000.0
2006-07-24 10:44:00,147.302,147.307,147.289,147.29,115500001.0
2006-07-24 10:45:00,147.297,147.297,147.277,147.277,44000000.0
2006-07-24 10:46:00,147.272,147.275,147.262,147.263,86699999.0
2006-07-24 10:47:00,147.271,147.294,147.271,147.281,68900000.0
2006-07-24 10:48:00,147.292,147.295,147.282,147.29,85600000.0
2006-07-24 10:49:00,147.289,147.318,147.284,147.318,89100002.0
2006-07-24 10:50:00,147.313,147.324,147.301,147.301,107500000.0
2006-07-24 10:51:00,147.299,147.318,147.294,147.318,79399998.0
2006-07-24 10:52:00,147.31,147.344,147.31,147.323,109299998.0
2006-07-24 10:53:00,147.33,147.347,147.323,147.341,186400002.0
2006-07-24 10:54:00,147.347,147.35,147.336,147.35,81800000.0
2006-07-24 10:55:00,147.348,147.348,147.335,147.335,140000001.0
2006-07-24 10:56:00,147.349,147.36,147.337,147.353,66800000.0
2006-07-24 10:57:00,147.35,147.353,147.339,147.351,91999998.0
2006-07-24 10:58:00,147.352,147.354,147.335,147.339,70900000.0
2006-07-24 10:59:00,147.341,147.354,147.341,147.344,78399998.0
2006-07-24 11:00:00,147.342,147.342,147.32,147.327,28200000.0
2006-07-24 11:01:00,147.334,147.357,147.334,147.357,69400000.0
2006-07-24 11:02:00,147.355,147.361,147.341,147.35,132200000.0
2006-07-24 11:03:00,147.35,147.35,147.312,147.312,80000001.0
2006-07-24 11:04:00,147.307,147.308,147.295,147.295,69000000.0
2006-07-24 11:05:00,147.308,147.308,147.272,147.272,47600001.0
2006-07-24 11:06:00,147.262,147.279,147.253,147.279,80299998.0
2006-07-24 11:07:00,147.26,147.26,147.238,147.239,41600000.0
2006-07-24 11:08:00,147.237,147.247,147.228,147.228,168999999.0
2006-07-24 11:09:00,147.239,147.243,147.226,147.236,103900002.0
2006-07-24 11:10:00,147.239,147.244,147.23,147.243,91000001.0
2006-07-24 11:11:00,147.241,147.251,147.24,147.245,124599999.0
2006-07-24 11:12:00,147.247,147.249,147.234,147.241,85800001.0
2006-07-24 11:13:00,147.248,147.268,147.248,147.26,78800001.0
2006-07-24 11:14:00,147.25,147.266,147.247,147.266,58500000.0
2006-07-24 11:15:00,147.265,147.28,147.257,147.269,70499999.0
2006-07-24 11:16:00,147.265,147.271,147.252,147.252,89500000.0
2006-07-24 11:17:00,147.253,147.261,147.223,147.223,115499999.0
2006-07-24 11:18:00,147.22,147.22,147.18,147.188,116599998.0
2006-07-24 11:19:00,147.194,147.199,147.183,147.183,68000000.0
2006-07-24 11:20:00,147.174,147.192,147.174,147.185,51600000.0
2006-07-24 11:21:00,147.206,147.229,147.206,147.229,37400000.0
2006-07-24 11:22:00,147.239,147.26,147.239,147.26,71700002.0
2006-07-24 11:23:00,147.253,147.262,147.24,147.252,110700000.0
2006-07-24 11:24:00,147.244,147.249,147.237,147.249,74000000.0
2006-07-24 11:25:00,147.25,147.28,147.25,147.273,74500000.0
2006-07-24 11:26:00,147.283,147.3,147.283,147.3,67199999.0
2006-07-24 11:27:00,147.288,147.288,147.264,147.287,109199999.0
2006-07-24 11:28:00,147.288,147.297,147.275,147.275,70099998.0
2006-07-24 11:29:00,147.281,147.293,147.276,147.277,78700000.0
2006-07-24 11:30:00,147.284,147.298,147.284,147.287,59899998.0
2006-07-24 11:31:00,147.29,147.317,147.289,147.314,121899999.0
2006-07-24 11:32:00,147.31,147.34,147.302,147.34,72699999.0
2006-07-24 11:33:00,147.348,147.348,147.326,147.336,138999998.0
2006-07-24 11:34:00,147.335,147.335,147.29,147.299,106000001.0
2006-07-24 11:35:00,147.283,147.297,147.27,147.271,153399999.0
2006-07-24 11:36:00,147.292,147.297,147.266,147.297,83399999.0
2006-07-24 11:37:00,147.306,147.306,147.28,147.28,102699998.0
2006-07-24 11:38:00,147.279,147.286,147.269,147.283,60800000.0
2006-07-24 11:39:00,147.283,147.309,147.276,147.309,60200000.0
2006-07-24 11:40:00,147.305,147.308,147.302,147.302,29600000.0
2006-07-24 11:41:00,147.298,147.306,147.292,147.302,101799999.0
2006-07-24 11:42:00,147.305,147.319,147.304,147.31,185500003.0
2006-07-24 11:43:00,147.312,147.312,147.294,147.295,132700001.0
2006-07-24 11:44:00,147.303,147.305,147.292,147.293,108599999.0
2006-07-24 11:45:00,147.297,147.301,147.282,147.292,71399999.0
2006-07-24 11:46:00,147.289,147.302,147.289,147.298,82199998.0
2006-07-24 11:47:00,147.302,147.312,147.291,147.291,98700000.0
2006-07-24 11:48:00,147.298,147.312,147.297,147.306,123700002.0
2006-07-24 11:49:00,147.3,147.31,147.298,147.31,186099996.0
2006-07-24 11:50:00,147.304,147.319,147.304,147.315,136400003.0
2006-07-24 11:51:00,147.309,147.321,147.307,147.321,33700000.0
2006-07-24 11:52:00,147.31,147.319,147.306,147.306,47200000.0
2006-07-24 11:53:00,147.305,147.315,147.3,147.31,128699999.0
2006-07-24 11:54:00,147.312,147.316,147.307,147.31,61000000.0
2006-07-24 11:55:00,147.312,147.312,147.294,147.307,120000001.0
2006-07-24 11:56:00,147.315,147.315,147.298,147.313,85899999.0
2006-07-24 11:57:00,147.315,147.316,147.306,147.314,76599999.0
2006-07-24 11:58:00,147.315,147.327,147.311,147.327,78800000.0
2006-07-24 11:59:00,147.33,147.345,147.325,147.345,180300003.0
2006-07-24 12:00:00,147.342,147.348,147.339,147.341,112200001.0
2006-07-24 12:01:00,147.332,147.339,147.317,147.317,127799998.0
2006-07-24 12:02:00,147.317,147.339,147.316,147.316,58400000.0
2006-07-24 12:03:00,147.315,147.317,147.309,147.311,118599999.0
2006-07-24 12:04:00,147.317,147.32,147.306,147.306,63100000.0
2006-07-24 12:05:00,147.303,147.308,147.301,147.304,121800000.0
2006-07-24 12:06:00,147.308,147.317,147.308,147.311,76000002.0
2006-07-24 12:07:00,147.3,147.301,147.292,147.3,89499998.0
2006-07-24 12:08:00,147.295,147.297,147.285,147.285,66400002.0
2006-07-24 12:09:00,147.282,147.286,147.277,147.285,75899999.0
2006-07-24 12:10:00,147.282,147.282,147.27,147.277,96100000.0
2006-07-24 12:11:00,147.279,147.292,147.276,147.288,60800000.0
2006-07-24 12:12:00,147.28,147.294,147.28,147.294,28400000.0
2006-07-24 12:13:00,147.3,147.306,147.296,147.296,57099999.0
2006-07-24 12:14:00,147.291,147.291,147.274,147.285,125400000.0
2006-07-24 12:15:00,147.283,147.295,147.272,147.273,104200001.0
2006-07-24 12:16:00,147.273,147.286,147.267,147.285,130100001.0
2006-07-24 12:17:00,147.286,147.289,147.273,147.289,102300001.0
2006-07-24 12:18:00,147.283,147.285,147.276,147.279,91900000.0
2006-07-24 12:19:00,147.277,147.299,147.277,147.299,157799999.0
2006-07-24 12:20:00,147.293,147.308,147.284,147.308,74600000.0
2006-07-24 12:21:00,147.32,147.344,147.32,147.344,129900000.0
2006-07-24 12:22:00,147.351,147.351,147.338,147.342,101999999.0
2006-07-24 12:23:00,147.33,147.342,147.323,147.323,83400000.0
2006-07-24 12:24:00,147.316,147.319,147.31,147.319,94800000.0
2006-07-24 12:25:00,147.324,147.325,147.314,147.316,117099997.0
2006-07-24 12:26:00,147.32,147.336,147.309,147.318,85400000.0
2006-07-24 12:27:00,147.306,147.306,147.294,147.299,138499996.0
2006-07-24 12:28:00,147.306,147.324,147.299,147.315,80900000.0
2006-07-24 12:29:00,147.314,147.329,147.314,147.315,110300000.0
2006-07-24 12:30:00,147.313,147.352,147.306,147.352,68599999.0
2006-07-24 12:31:00,147.364,147.371,147.359,147.359,114300001.0
2006-07-24 12:32:00,147.353,147.353,147.333,147.336,102900001.0
2006-07-24 12:33:00,147.341,147.341,147.298,147.328,207199999.0
2006-07-24 12:34:00,147.34,147.343,147.332,147.332,75500000.0
2006-07-24 12:35:00,147.335,147.352,147.335,147.35,137400001.0
2006-07-24 12:36:00,147.362,147.365,147.355,147.355,55100001.0
2006-07-24 12:37:00,147.352,147.354,147.344,147.35,79400000.0
2006-07-24 12:38:00,147.347,147.365,147.345,147.345,88699998.0
2006-07-24 12:39:00,147.354,147.361,147.351,147.351,31600000.0
2006-07-24 12:40:00,147.343,147.343,147.315,147.327,61700000.0
2006-07-24 12:41:00,147.32,147.333,147.32,147.33,146899998.0
2006-07-24 12:42:00,147.327,147.327,147.313,147.313,131100001.0
2006-07-24 12:43:00,147.323,147.332,147.318,147.319,58100000.0
2006-07-24 12:44:00,147.311,147.316,147.281,147.281,34900000.0
2006-07-24 12:45:00,147.264,147.264,147.236,147.251,126200001.0
2006-07-24 12:46:00,147.263,147.264,147.235,147.24,133200001.0
2006-07-24 12:47:00,147.239,147.253,147.239,147.248,125600000.0
2006-07-24 12:48:00,147.26,147.26,147.242,147.242,73099998.0
2006-07-24 12:49:00,147.243,147.257,147.243,147.251,115200002.0
2006-07-24 12:50:00,147.25,147.25,147.234,147.24,80600000.0
2006-07-24 12:51:00,147.248,147.256,147.248,147.25,88300001.0
2006-07-24 12:52:00,147.249,147.254,147.246,147.252,68700000.0
2006-07-24 12:53:00,147.26,147.26,147.227,147.227,114199998.0
2006-07-24 12:54:00,147.215,147.223,147.201,147.201,212999997.0
2006-07-24 12:55:00,147.202,147.22,147.202,147.22,73599999.0
2006-07-24 12:56:00,147.218,147.238,147.218,147.237,105499999.0
2006-07-24 12:57:00,147.242,147.249,147.218,147.218,72800001.0
2006-07-24 12:58:00,147.21,147.21,147.187,147.195,169999999.0
2006-07-24 12:59:00,147.196,147.207,147.196,147.199,57600000.0
2006-07-24 13:00:00,147.202,147.216,147.197,147.216,133300000.0
2006-07-24 13:01:00,147.221,147.228,147.213,147.228,68699998.0
2006-07-24 13:02:00,147.23,147.242,147.228,147.232,140599998.0
2006-07-24 13:03:00,147.235,147.236,147.215,147.215,69400000.0
2006-07-24 13:04:00,147.211,147.211,147.195,147.2,78600000.0
2006-07-24 13:05:00,147.194,147.217,147.194,147.213,136900001.0
2006-07-24 13:06:00,147.22,147.25,147.22,147.243,31800000.0
2006-07-24 13:07:00,147.248,147.258,147.236,147.236,45699999.0
2006-07-24 13:08:00,147.23,147.243,147.228,147.228,57799998.0
2006-07-24 13:09:00,147.226,147.238,147.223,147.238,84399998.0
2006-07-24 13:10:00,147.23,147.23,147.22,147.226,76200000.0
2006-07-24 13:11:00,147.215,147.22,147.197,147.208,93200001.0
2006-07-24 13:12:00,147.2,147.212,147.188,147.212,108200000.0
2006-07-24 13:13:00,147.217,147.24,147.212,147.235,193100004.0
2006-07-24 13:14:00,147.231,147.237,147.217,147.22,75900001.0
2006-07-24 13:15:00,147.216,147.237,147.216,147.237,106000001.0
2006-07-24 13:16:00,147.235,147.25,147.229,147.247,95300000.0
2006-07-24 13:17:00,147.246,147.258,147.238,147.238,57100000.0
2006-07-24 13:18:00,147.238,147.259,147.238,147.259,107199999.0
2006-07-24 13:19:00,147.252,147.263,147.245,147.257,121300001.0
2006-07-24 13:20:00,147.256,147.259,147.245,147.245,99899999.0
2006-07-24 13:21:00,147.241,147.259,147.239,147.259,68399999.0
2006-07-24 13:22:00,147.261,147.267,147.26,147.26,96199999.0
2006-07-24 13:23:00,147.246,147.263,147.246,147.254,97700000.0
2006-07-24 13:24:00,147.255,147.256,147.25,147.256,90799999.0
2006-07-24 13:25:00,147.252,147.264,147.243,147.243,82300000.0
2006-07-24 13:26:00,147.245,147.263,147.245,147.255,109899999.0
2006-07-24 13:27:00,147.258,147.278,147.258,147.278,59800000.0
2006-07-24 13:28:00,147.275,147.285,147.253,147.263,60000000.0
2006-07-24 13:29:00,147.261,147.261,147.244,147.244,59999999.0
2006-07-24 13:30:00,147.237,147.237,147.226,147.227,86800001.0
2006-07-24 13:31:00,147.222,147.239,147.222,147.237,69000000.0
2006-07-24 13:32:00,147.224,147.246,147.224,147.232,93699999.0
2006-07-24 13:33:00,147.248,147.251,147.247,147.247,82300000.0
2006-07-24 13:34:00,147.24,147.25,147.24,147.25,111100000.0
2006-07-24 13:35:00,147.242,147.264,147.242,147.257,56200000.0
2006-07-24 13:36:00,147.264,147.266,147.264,147.266,17600000.0
2006-07-24 13:37:00,147.263,147.269,147.251,147.253,33400000.0
2006-07-24 13:38:00,147.225,147.225,147.205,147.211,64000000.0
2006-07-24 13:39:00,147.202,147.202,147.18,147.184,99900000.0
2006-07-24 13:40:00,147.191,147.22,147.191,147.21,33700000.0
2006-07-24 13:41:00,147.214,147.225,147.208,147.225,62700001.0
2006-07-24 13:42:00,147.234,147.24,147.229,147.238,85000002.0
2006-07-24 13:43:00,147.237,147.257,147.23,147.248,106600000.0
2006-07-24 13:44:00,147.249,147.274,147.249,147.274,135799999.0
2006-07-24 13:45:00,147.282,147.282,147.246,147.246,73100000.0
2006-07-24 13:46:00,147.245,147.257,147.245,147.257,77200002.0
2006-07-24 13:47:00,147.246,147.249,147.24,147.24,129899997.0
2006-07-24 13:48:00,147.247,147.25,147.235,147.244,37100000.0
2006-07-24 13:49:00,147.243,147.245,147.235,147.245,125500001.0
2006-07-24 13:50:00,147.23,147.254,147.23,147.254,47200001.0
2006-07-24 13:51:00,147.263,147.263,147.251,147.257,47700000.0
2006-07-24 13:52:00,147.254,147.271,147.254,147.271,91700002.0
2006-07-24 13:53:00,147.281,147.299,147.281,147.299,83899998.0
2006-07-24 13:54:00,147.302,147.302,147.295,147.301,70300001.0
2006-07-24 13:55:00,147.305,147.319,147.302,147.305,186299997.0
2006-07-24 13:56:00,147.295,147.298,147.289,147.291,92699999.0
2006-07-24 13:57:00,147.289,147.308,147.282,147.282,204799999.0
2006-07-24 13:58:00,147.282,147.284,147.27,147.27,85799997.0
2006-07-24 13:59:00,147.28,147.3,147.28,147.297,45200000.0
2006-07-24 14:00:00,147.301,147.301,147.29,147.29,87800000.0
2006-07-24 14:01:00,147.298,147.302,147.296,147.299,69600000.0
2006-07-24 14:02:00,147.284,147.294,147.282,147.282,101099999.0
2006-07-24 14:03:00,147.285,147.296,147.282,147.288,56800000.0
2006-07-24 14:04:00,147.297,147.298,147.283,147.29,128500000.0
2006-07-24 14:05:00,147.286,147.297,147.282,147.297,76600001.0
2006-07-24 14:06:00,147.295,147.295,147.29,147.292,109600001.0
2006-07-24 14:07:00,147.28,147.285,147.268,147.27,57000000.0
2006-07-24 14:08:00,147.269,147.279,147.262,147.273,176400003.0
2006-07-24 14:09:00,147.273,147.289,147.273,147.276,44800000.0
2006-07-24 14:10:00,147.282,147.288,147.275,147.283,156599998.0
2006-07-24 14:11:00,147.304,147.31,147.291,147.304,110500000.0
2006-07-24 14:12:00,147.304,147.307,147.292,147.307,79400000.0
2006-07-24 14:13:00,147.305,147.305,147.276,147.276,96200000.0
2006-07-24 14:14:00,147.286,147.306,147.286,147.306,96700001.0
2006-07-24 14:15:00,147.3,147.323,147.286,147.323,190900000.0
2006-07-24 14:16:00,147.329,147.34,147.329,147.34,12900000.0
2006-07-24 14:17:00,147.348,147.35,147.334,147.336,103999999.0
2006-07-24 14:18:00,147.329,147.344,147.329,147.338,67500000.0
2006-07-24 14:19:00,147.338,147.345,147.326,147.33,88700002.0
2006-07-24 14:20:00,147.333,147.342,147.322,147.334,43100000.0
2006-07-24 14:21:00,147.327,147.344,147.319,147.319,44000001.0
2006-07-24 14:22:00,147.33,147.332,147.308,147.317,70999999.0
2006-07-24 14:23:00,147.323,147.333,147.32,147.323,86600000.0
2006-07-24 14:24:00,147.328,147.339,147.315,147.339,122599997.0
2006-07-24 14:25:00,147.33,147.347,147.326,147.339,93399998.0
2006-07-24 14:26:00,147.357,147.361,147.338,147.354,140600000.0
2006-07-24 14:27:00,147.358,147.364,147.348,147.358,94400001.0
2006-07-24 14:28:00,147.356,147.367,147.356,147.367,86399999.0
2006-07-24 14:29:00,147.363,147.374,147.359,147.372,39200000.0
2006-07-24 14:30:00,147.37,147.378,147.348,147.348,229500002.0
2006-07-24 14:31:00,147.353,147.358,147.335,147.358,62500000.0
2006-07-24 14:32:00,147.368,147.382,147.352,147.352,105200001.0
2006-07-24 14:33:00,147.352,147.37,147.352,147.369,81399999.0
2006-07-24 14:34:00,147.368,147.38,147.368,147.38,102500001.0
2006-07-24 14:35:00,147.383,147.383,147.355,147.358,134000003.0
2006-07-24 14:36:00,147.362,147.364,147.345,147.35,49900000.0
2006-07-24 14:37:00,147.365,147.39,147.365,147.39,43999999.0
2006-07-24 14:38:00,147.378,147.394,147.371,147.371,126399997.0
2006-07-24 14:39:00,147.373,147.384,147.371,147.384,65300000.0
2006-07-24 14:40:00,147.387,147.387,147.381,147.381,94799999.0
2006-07-24 14:41:00,147.379,147.387,147.364,147.364,114599998.0
2006-07-24 14:42:00,147.354,147.376,147.354,147.37,98299998.0
2006-07-24 14:43:00,147.37,147.383,147.366,147.37,79000000.0
2006-07-24 14:44:00,147.382,147.382,147.375,147.378,61199999.0
2006-07-24 14:45:00,147.371,147.374,147.364,147.371,113299997.0
2006-07-24 14:46:00,147.376,147.376,147.36,147.36,61300000.0
2006-07-24 14:47:00,147.361,147.367,147.35,147.359,111900002.0
2006-07-24 14:48:00,147.37,147.378,147.345,147.351,54400000.0
2006-07-24 14:49:00,147.336,147.345,147.324,147.324,62500000.0
2006-07-24 14:50:00,147.325,147.336,147.319,147.335,139799998.0
2006-07-24 14:51:00,147.332,147.343,147.327,147.343,89899999.0
2006-07-24 14:52:00,147.342,147.345,147.333,147.341,82599999.0
2006-07-24 14:53:00,147.341,147.36,147.341,147.353,97900000.0
2006-07-24 14:54:00,147.365,147.367,147.36,147.363,79600000.0
2006-07-24 14:55:00,147.353,147.367,147.353,147.356,84300000.0
2006-07-24 14:56:00,147.358,147.358,147.345,147.351,153400001.0
2006-07-24 14:57:00,147.352,147.352,147.339,147.34,62500001.0
2006-07-24 14:58:00,147.341,147.358,147.338,147.354,62200000.0
2006-07-24 14:59:00,147.354,147.354,147.311,147.311,54699998.0
2006-07-24 15:00:00,147.32,147.335,147.305,147.327,84400002.0
2006-07-24 15:01:00,147.321,147.332,147.315,147.317,122199998.0
2006-07-24 15:02:00,147.315,147.325,147.315,147.325,75300000.0
2006-07-24 15:03:00,147.328,147.331,147.321,147.325,61500000.0
2006-07-24 15:04:00,147.324,147.324,147.307,147.307,45900000.0
2006-07-24 15:05:00,147.304,147.32,147.3,147.3,82300000.0
2006-07-24 15:06:00,147.302,147.311,147.296,147.309,90300000.0
2006-07-24 15:07:00,147.309,147.311,147.298,147.307,102899999.0
2006-07-24 15:08:00,147.311,147.311,147.302,147.302,64000000.0
2006-07-24 15:09:00,147.304,147.324,147.304,147.317,81299999.0
2006-07-24 15:10:00,147.313,147.335,147.313,147.335,53800001.0
2006-07-24 15:11:00,147.336,147.344,147.324,147.325,184500000.0
2006-07-24 15:12:00,147.327,147.336,147.326,147.33,121900001.0
2006-07-24 15:13:00,147.33,147.338,147.325,147.325,126000000.0
2006-07-24 15:14:00,147.33,147.335,147.32,147.325,179300002.0
2006-07-24 15:15:00,147.31,147.323,147.31,147.323,65300001.0
2006-07-24 15:16:00,147.322,147.322,147.315,147.315,82000000.0
2006-07-24 15:17:00,147.324,147.329,147.317,147.318,63299999.0
2006-07-24 15:18:00,147.317,147.323,147.314,147.323,70800000.0
2006-07-24 15:19:00,147.325,147.385,147.325,147.385,57499999.0
2006-07-24 15:20:00,147.386,147.402,147.38,147.399,70800000.0
2006-07-24 15:21:00,147.393,147.401,147.386,147.386,136500000.0
2006-07-24 15:22:00,147.388,147.407,147.388,147.398,74100000.0
2006-07-24 15:23:00,147.387,147.397,147.374,147.377,117600001.0
2006-07-24 15:24:00,147.379,147.389,147.372,147.389,71099999.0
2006-07-24 15:25:00,147.39,147.396,147.39,147.392,54900000.0
2006-07-24 15:26:00,147.405,147.425,147.393,147.419,135500001.0
2006-07-24 15:27:00,147.425,147.44,147.425,147.427,91000000.0
2006-07-24 15:28:00,147.443,147.454,147.426,147.443,94799999.0
2006-07-24 15:29:00,147.448,147.448,147.435,147.445,125400001.0
2006-07-24 15:30:00,147.439,147.439,147.431,147.434,24800000.0
2006-07-24 15:31:00,147.432,147.448,147.432,147.446,62900000.0
2006-07-24 15:32:00,147.448,147.459,147.444,147.45,122499999.0
2006-07-24 15:33:00,147.45,147.45,147.435,147.447,97599999.0
2006-07-24 15:34:00,147.45,147.456,147.44,147.456,80200000.0
2006-07-24 15:35:00,147.453,147.455,147.434,147.449,102500001.0
2006-07-24 15:36:00,147.47,147.473,147.459,147.459,91900000.0
2006-07-24 15:37:00,147.461,147.474,147.454,147.471,99900000.0
2006-07-24 15:38:00,147.471,147.492,147.471,147.49,89699999.0
2006-07-24 15:39:00,147.49,147.503,147.489,147.499,167599998.0
2006-07-24 15:40:00,147.495,147.495,147.46,147.462,73100000.0
2006-07-24 15:41:00,147.45,147.476,147.445,147.472,154300004.0
2006-07-24 15:42:00,147.48,147.491,147.471,147.471,101900000.0
2006-07-24 15:43:00,147.461,147.461,147.451,147.451,164300002.0
2006-07-24 15:44:00,147.445,147.467,147.441,147.451,106399998.0
2006-07-24 15:45:00,147.465,147.465,147.44,147.453,211599998.0
2006-07-24 15:46:00,147.443,147.453,147.443,147.45,138700001.0
2006-07-24 15:47:00,147.452,147.452,147.435,147.44,59200001.0
2006-07-24 15:48:00,147.442,147.445,147.434,147.434,107100000.0
2006-07-24 15:49:00,147.436,147.436,147.414,147.427,51699999.0
2006-07-24 15:50:00,147.428,147.441,147.428,147.434,178000001.0
2006-07-24 15:51:00,147.414,147.414,147.392,147.397,56399999.0
2006-07-24 15:52:00,147.412,147.418,147.393,147.393,69099998.0
2006-07-24 15:53:00,147.392,147.419,147.386,147.406,101099999.0
2006-07-24 15:54:00,147.411,147.435,147.411,147.435,131600002.0
2006-07-24 15:55:00,147.419,147.424,147.401,147.405,161899998.0
2006-07-24 15:56:00,147.404,147.404,147.393,147.393,84100001.0
2006-07-24 15:57:00,147.4,147.4,147.366,147.366,87899999.0
2006-07-24 15:58:00,147.369,147.401,147.369,147.397,95600000.0
2006-07-24 15:59:00,147.393,147.403,147.393,147.394,120599997.0
2006-07-24 16:00:00,147.393,147.393,147.38,147.382,127599999.0
2006-07-24 16:01:00,147.393,147.401,147.389,147.395,55200000.0
2006-07-24 16:02:00,147.396,147.412,147.383,147.394,154400001.0
2006-07-24 16:03:00,147.393,147.4,147.386,147.397,94600000.0
2006-07-24 16:04:00,147.394,147.457,147.394,147.451,72999999.0
2006-07-24 16:05:00,147.452,147.452,147.42,147.441,42600000.0
2006-07-24 16:06:00,147.435,147.435,147.414,147.414,104100000.0
2006-07-24 16:07:00,147.417,147.42,147.407,147.407,129000000.0
2006-07-24 16:08:00,147.408,147.432,147.405,147.432,180200001.0
2006-07-24 16:09:00,147.426,147.441,147.426,147.441,86900001.0
2006-07-24 16:10:00,147.442,147.442,147.416,147.431,90000000.0
2006-07-24 16:11:00,147.423,147.423,147.402,147.411,103999999.0
2006-07-24 16:12:00,147.409,147.416,147.403,147.403,93400000.0
2006-07-24 16:13:00,147.419,147.422,147.416,147.42,101799999.0
2006-07-24 16:14:00,147.43,147.43,147.408,147.419,77900000.0
2006-07-24 16:15:00,147.424,147.435,147.413,147.42,114599996.0
2006-07-24 16:16:00,147.422,147.428,147.406,147.406,58600000.0
2006-07-24 16:17:00,147.417,147.418,147.408,147.415,154300003.0
2006-07-24 16:18:00,147.423,147.425,147.399,147.401,161100000.0
2006-07-24 16:19:00,147.395,147.395,147.366,147.366,69099999.0
2006-07-24 16:20:00,147.365,147.385,147.354,147.385,85700000.0
2006-07-24 16:21:00,147.387,147.405,147.384,147.405,86400000.0
2006-07-24 16:22:00,147.395,147.408,147.395,147.403,94200000.0
2006-07-24 16:23:00,147.406,147.406,147.386,147.386,52799999.0
2006-07-24 16:24:00,147.385,147.397,147.376,147.376,52400000.0
2006-07-24 16:25:00,147.384,147.385,147.375,147.375,52300000.0
2006-07-24 16:26:00,147.364,147.382,147.36,147.364,112000001.0
2006-07-24 16:27:00,147.374,147.384,147.365,147.372,200599999.0
2006-07-24 16:28:00,147.376,147.391,147.376,147.39,37600000.0
2006-07-24 16:29:00,147.391,147.404,147.361,147.38,125199998.0
2006-07-24 16:30:00,147.396,147.396,147.38,147.39,68299999.0
2006-07-24 16:31:00,147.372,147.389,147.369,147.38,86899999.0
2006-07-24 16:32:00,147.381,147.398,147.381,147.39,106900000.0
2006-07-24 16:33:00,147.405,147.434,147.405,147.429,50000000.0
2006-07-24 16:34:00,147.426,147.433,147.42,147.42,119000000.0
2006-07-24 16:35:00,147.417,147.435,147.417,147.419,112299998.0
2006-07-24 16:36:00,147.403,147.425,147.403,147.425,92700001.0
2006-07-24 16:37:00,147.421,147.421,147.415,147.42,111100000.0
2006-07-24 16:38:00,147.421,147.421,147.404,147.407,106700000.0
2006-07-24 16:39:00,147.408,147.417,147.406,147.415,84700000.0
2006-07-24 16:40:00,147.403,147.413,147.399,147.4,85400000.0
2006-07-24 16:41:00,147.402,147.41,147.39,147.399,109700000.0
2006-07-24 16:42:00,147.413,147.414,147.403,147.403,130200003.0
2006-07-24 16:43:00,147.411,147.411,147.387,147.387,78300001.0
2006-07-24 16:44:00,147.392,147.408,147.392,147.401,115900000.0
2006-07-24 16:45:00,147.402,147.402,147.391,147.394,52000000.0
2006-07-24 16:46:00,147.395,147.409,147.395,147.402,137300002.0
2006-07-24 16:47:00,147.402,147.409,147.397,147.397,109100000.0
2006-07-24 16:48:00,147.392,147.4,147.378,147.4,60800000.0
2006-07-24 16:49:00,147.398,147.401,147.391,147.395,142299999.0
2006-07-24 16:50:00,147.395,147.395,147.367,147.375,66600000.0
2006-07-24 16:51:00,147.372,147.383,147.363,147.373,81700001.0
2006-07-24 16:52:00,147.372,147.376,147.364,147.364,102799999.0
2006-07-24 16:53:00,147.372,147.378,147.34,147.34,100900002.0
2006-07-24 16:54:00,147.34,147.351,147.335,147.335,79899998.0
2006-07-24 16:55:00,147.327,147.335,147.323,147.335,91099999.0
2006-07-24 16:56:00,147.343,147.348,147.291,147.291,92900000.0
2006-07-24 16:57:00,147.29,147.297,147.277,147.282,89299999.0
2006-07-24 16:58:00,147.302,147.306,147.29,147.301,129499998.0
2006-07-24 16:59:00,147.303,147.318,147.288,147.313,69700002.0
2006-07-24 17:00:00,147.315,147.317,147.297,147.305,157699996.0
2006-07-24 17:01:00,147.305,147.313,147.305,147.311,54400000.0
2006-07-24 17:02:00,147.31,147.327,147.31,147.327,36900000.0
2006-07-24 17:03:00,147.315,147.315,147.274,147.279,109600001.0
2006-07-24 17:04:00,147.284,147.295,147.28,147.295,277100000.0
2006-07-24 17:05:00,147.288,147.29,147.28,147.284,73699999.0
2006-07-24 17:06:00,147.291,147.299,147.283,147.297,77800000.0
2006-07-24 17:07:00,147.298,147.305,147.29,147.297,85500000.0
2006-07-24 17:08:00,147.297,147.298,147.287,147.289,85600000.0
2006-07-24 17:09:00,147.284,147.284,147.272,147.278,56300000.0
2006-07-24 17:10:00,147.284,147.291,147.274,147.282,112400001.0
2006-07-24 17:11:00,147.298,147.314,147.298,147.311,44799999.0
2006-07-24 17:12:00,147.313,147.313,147.299,147.304,93500001.0
2006-07-24 17:13:00,147.306,147.324,147.306,147.316,95200000.0
2006-07-24 17:14:00,147.327,147.33,147.305,147.315,163699999.0
2006-07-24 17:15:00,147.304,147.307,147.298,147.303,61200000.0
2006-07-24 17:16:00,147.3,147.314,147.289,147.311,120700001.0
2006-07-24 17:17:00,147.313,147.313,147.301,147.308,12600000.0
2006-07-24 17:18:00,147.299,147.309,147.295,147.301,82299998.0
2006-07-24 17:19:00,147.302,147.315,147.295,147.315,93500000.0
2006-07-24 17:20:00,147.322,147.329,147.308,147.313,99000000.0
2006-07-24 17:21:00,147.323,147.325,147.314,147.319,105399999.0
2006-07-24 17:22:00,147.312,147.328,147.312,147.32,82999999.0
2006-07-24 17:23:00,147.317,147.338,147.317,147.329,98000000.0
2006-07-24 17:24:00,147.326,147.335,147.321,147.335,88100001.0
2006-07-24 17:25:00,147.331,147.335,147.327,147.328,57599999.0
2006-07-24 17:26:00,147.323,147.328,147.323,147.328,25200000.0
2006-07-24 17:27:00,147.318,147.334,147.318,147.327,157500000.0
2006-07-24 17:28:00,147.32,147.329,147.32,147.321,55600000.0
2006-07-24 17:29:00,147.326,147.327,147.311,147.315,54400000.0
2006-07-24 17:30:00,147.313,147.316,147.313,147.313,37500000.0
2006-07-24 17:31:00,147.318,147.332,147.316,147.332,51700000.0
2006-07-24 17:32:00,147.333,147.358,147.327,147.358,130400002.0
2006-07-24 17:33:00,147.35,147.364,147.35,147.362,90499997.0
2006-07-24 17:34:00,147.368,147.368,147.348,147.357,102400001.0
2006-07-24 17:35:00,147.363,147.378,147.352,147.367,92800000.0
2006-07-24 17:36:00,147.369,147.378,147.358,147.368,159799999.0
2006-07-24 17:37:00,147.368,147.368,147.355,147.355,43100001.0
2006-07-24 17:38:00,147.364,147.383,147.364,147.38,149100000.0
2006-07-24 17:39:00,147.368,147.371,147.368,147.368,40600000.0
2006-07-24 17:40:00,147.365,147.374,147.364,147.364,37600000.0
2006-07-24 17:41:00,147.354,147.354,147.324,147.337,170499998.0
2006-07-24 17:42:00,147.34,147.349,147.337,147.347,108299999.0
2006-07-24 17:43:00,147.345,147.352,147.339,147.342,155200000.0
2006-07-24 17:44:00,147.346,147.346,147.323,147.34,51300000.0
2006-07-24 17:45:00,147.342,147.342,147.329,147.336,136600001.0
2006-07-24 17:46:00,147.341,147.35,147.334,147.349,176799999.0
2006-07-24 17:47:00,147.349,147.353,147.341,147.35,61200000.0
2006-07-24 17:48:00,147.345,147.355,147.345,147.355,80600000.0
2006-07-24 17:49:00,147.348,147.362,147.344,147.355,189400002.0
2006-07-24 17:50:00,147.35,147.35,147.332,147.335,67500000.0
2006-07-24 17:51:00,147.331,147.331,147.311,147.325,49300000.0
2006-07-24 17:52:00,147.323,147.327,147.316,147.326,170499995.0
2006-07-24 17:53:00,147.307,147.318,147.299,147.305,212699999.0
2006-07-24 17:54:00,147.307,147.324,147.307,147.317,61300000.0
2006-07-24 17:55:00,147.31,147.315,147.289,147.315,113000001.0
2006-07-24 17:56:00,147.32,147.325,147.315,147.32,114800003.0
2006-07-24 17:57:00,147.317,147.317,147.302,147.302,62099999.0
2006-07-24 17:58:00,147.297,147.302,147.296,147.298,65999999.0
2006-07-24 17:59:00,147.293,147.309,147.293,147.303,119199997.0
2006-07-24 18:00:00,147.309,147.317,147.304,147.309,52300000.0
2006-07-24 18:01:00,147.305,147.322,147.305,147.314,1271100005.0
2006-07-24 18:02:00,147.31,147.32,147.31,147.32,1567699994.0
2006-07-24 18:03:00,147.33,147.34,147.33,147.33,1567699994.0
2006-07-24 18:04:00,147.333,147.341,147.325,147.331,1567699994.0
2006-07-24 18:05:00,147.332,147.347,147.332,147.336,1617900000.0
2006-07-24 18:06:00,147.337,147.36,147.337,147.355,902699998.0
2006-07-24 18:07:00,147.353,147.366,147.344,147.362,2092599982.0
2006-07-24 18:08:00,147.364,147.366,147.352,147.36,1578800012.0
2006-07-24 18:09:00,147.357,147.357,147.332,147.333,1407000016.0
2006-07-24 18:10:00,147.335,147.341,147.326,147.332,1020600003.0
2006-07-24 18:11:00,147.337,147.339,147.316,147.335,823600000.0
2006-07-24 18:12:00,147.337,147.364,147.33,147.362,820099997.0
2006-07-24 18:13:00,147.369,147.389,147.369,147.388,1389400008.0
2006-07-24 18:14:00,147.39,147.397,147.378,147.386,1542500001.0
2006-07-24 18:15:00,147.38,147.387,147.375,147.385,1728499997.0
2006-07-24 18:16:00,147.379,147.385,147.369,147.376,1464400002.0
2006-07-24 18:17:00,147.38,147.389,147.373,147.378,906300001.0
2006-07-24 18:18:00,147.378,147.388,147.375,147.388,539600000.0
2006-07-24 18:19:00,147.39,147.39,147.365,147.387,644400004.0
2006-07-24 18:20:00,147.383,147.396,147.376,147.384,1564199990.0
2006-07-24 18:21:00,147.388,147.4,147.384,147.385,1222999996.0
2006-07-24 18:22:00,147.38,147.395,147.375,147.395,775600003.0
2006-07-24 18:23:00,147.393,147.393,147.374,147.388,1282399997.0
2006-07-24 18:24:00,147.385,147.402,147.376,147.383,1116300002.0
2006-07-24 18:25:00,147.386,147.399,147.381,147.385,986999998.0
2006-07-24 18:26:00,147.39,147.397,147.381,147.389,850199995.0
2006-07-24 18:27:00,147.39,147.393,147.377,147.382,525299996.0
2006-07-24 18:28:00,147.394,147.394,147.38,147.387,808499998.0
2006-07-24 18:29:00,147.391,147.402,147.388,147.397,696300006.0
2006-07-24 18:30:00,147.391,147.397,147.384,147.39,499300001.0
2006-07-24 18:31:00,147.39,147.395,147.382,147.395,899600000.0
2006-07-24 18:32:00,147.391,147.403,147.385,147.391,1455699997.0
2006-07-24 18:33:00,147.393,147.41,147.387,147.397,1591099996.0
2006-07-24 18:34:00,147.392,147.393,147.368,147.368,905600002.0
2006-07-24 18:35:00,147.379,147.39,147.372,147.373,1221299988.0
2006-07-24 18:36:00,147.371,147.387,147.366,147.387,757599995.0
2006-07-24 18:37:00,147.384,147.384,147.37,147.37,702099992.0
2006-07-24 18:38:00,147.369,147.369,147.359,147.36,341900001.0
2006-07-24 18:39:00,147.361,147.368,147.358,147.365,343600000.0
2006-07-24 18:40:00,147.362,147.375,147.357,147.364,1035899993.0
2006-07-24 18:41:00,147.372,147.383,147.368,147.383,460400003.0
2006-07-24 18:42:00,147.385,147.385,147.375,147.377,755900001.0
2006-07-24 18:43:00,147.377,147.379,147.365,147.365,325199997.0
2006-07-24 18:44:00,147.363,147.372,147.36,147.37,435000004.0
2006-07-24 18:45:00,147.369,147.384,147.369,147.372,266499996.0
2006-07-24 18:46:00,147.378,147.384,147.373,147.377,597500004.0
2006-07-24 18:47:00,147.373,147.383,147.364,147.38,152299999.0
2006-07-24 18:48:00,147.385,147.396,147.36,147.36,685599996.0
2006-07-24 18:49:00,147.353,147.365,147.347,147.365,509499995.0
2006-07-24 18:50:00,147.365,147.365,147.342,147.348,769000002.0
2006-07-24 18:51:00,147.35,147.369,147.35,147.366,408599998.0
2006-07-24 18:52:00,147.375,147.391,147.363,147.38,720299997.0
2006-07-24 18:53:00,147.383,147.394,147.375,147.391,955199997.0
2006-07-24 18:54:00,147.388,147.388,147.367,147.38,697299999.0
2006-07-24 18:55:00,147.383,147.401,147.38,147.382,886300000.0
2006-07-24 18:56:00,147.377,147.389,147.364,147.377,569200001.0
2006-07-24 18:57:00,147.387,147.387,147.364,147.387,496799999.0
2006-07-24 18:58:00,147.387,147.387,147.368,147.375,764200000.0
2006-07-24 18:59:00,147.379,147.414,147.379,147.406,846899998.0
2006-07-24 19:00:00,147.402,147.421,147.402,147.42,309199997.0
2006-07-24 19:01:00,147.424,147.426,147.411,147.417,307499996.0
2006-07-24 19:02:00,147.42,147.449,147.42,147.444,294999999.0
2006-07-24 19:03:00,147.443,147.457,147.438,147.451,573699999.0
2006-07-24 19:04:00,147.445,147.46,147.441,147.45,514199998.0
2006-07-24 19:05:00,147.452,147.452,147.43,147.43,802100004.0
2006-07-24 19:06:00,147.435,147.451,147.432,147.44,987399995.0
2006-07-24 19:07:00,147.439,147.446,147.43,147.438,1019299994.0
2006-07-24 19:08:00,147.447,147.481,147.444,147.469,832399995.0
2006-07-24 19:09:00,147.473,147.476,147.456,147.458,763000002.0
2006-07-24 19:10:00,147.46,147.46,147.452,147.455,332700000.0
2006-07-24 19:11:00,147.457,147.471,147.451,147.451,441499997.0
2006-07-24 19:12:00,147.452,147.452,147.422,147.422,411300002.0
2006-07-24 19:13:00,147.417,147.434,147.417,147.434,121800002.0
2006-07-24 19:14:00,147.434,147.464,147.434,147.463,281699998.0
2006-07-24 19:15:00,147.465,147.478,147.454,147.471,946000004.0
2006-07-24 19:16:00,147.464,147.472,147.451,147.462,436799996.0
2006-07-24 19:17:00,147.454,147.462,147.45,147.452,295899997.0
2006-07-24 19:18:00,147.453,147.463,147.449,147.452,227999998.0
2006-07-24 19:19:00,147.45,147.455,147.445,147.45,523100003.0
2006-07-24 19:20:00,147.455,147.455,147.443,147.45,335000003.0
2006-07-24 19:21:00,147.457,147.462,147.45,147.452,435599995.0
2006-07-24 19:22:00,147.447,147.447,147.42,147.42,89799999.0
2006-07-24 19:23:00,147.43,147.432,147.418,147.421,1274100000.0
2006-07-24 19:24:00,147.42,147.424,147.409,147.415,453799997.0
2006-07-24 19:25:00,147.413,147.427,147.411,147.423,562900000.0
2006-07-24 19:26:00,147.423,147.434,147.415,147.425,1101999992.0
2006-07-24 19:27:00,147.426,147.446,147.423,147.424,730199995.0
2006-07-24 19:28:00,147.422,147.43,147.412,147.414,563800001.0
2006-07-24 19:29:00,147.413,147.419,147.41,147.412,334300002.0
2006-07-24 19:30:00,147.412,147.42,147.401,147.412,702399996.0
2006-07-24 19:31:00,147.413,147.43,147.407,147.41,936500000.0
2006-07-24 19:32:00,147.4,147.426,147.4,147.416,710900002.0
2006-07-24 19:33:00,147.415,147.421,147.404,147.417,412400000.0
2006-07-24 19:34:00,147.417,147.417,147.382,147.391,941099991.0
2006-07-24 19:35:00,147.393,147.427,147.386,147.427,533399997.0
2006-07-24 19:36:00,147.435,147.435,147.412,147.412,474400004.0
2006-07-24 19:37:00,147.409,147.428,147.409,147.426,85500001.0
2006-07-24 19:38:00,147.436,147.442,147.416,147.435,614700000.0
2006-07-24 19:39:00,147.435,147.442,147.418,147.425,542699997.0
2006-07-24 19:40:00,147.43,147.434,147.416,147.425,415699999.0
2006-07-24 19:41:00,147.42,147.457,147.416,147.431,788900000.0
2006-07-24 19:42:00,147.444,147.471,147.444,147.462,413099998.0
2006-07-24 19:43:00,147.463,147.463,147.396,147.396,105400001.0
2006-07-24 19:44:00,147.397,147.429,147.397,147.427,514300002.0
2006-07-24 19:45:00,147.425,147.425,147.401,147.42,267799996.0
2006-07-24 19:46:00,147.423,147.429,147.414,147.417,333500001.0
2006-07-24 19:47:00,147.416,147.427,147.406,147.425,222700000.0
2006-07-24 19:48:00,147.433,147.453,147.432,147.437,853199998.0
2006-07-24 19:49:00,147.435,147.443,147.433,147.436,350500000.0
2006-07-24 19:50:00,147.435,147.436,147.428,147.43,384399998.0
2006-07-24 19:51:00,147.425,147.425,147.407,147.407,338100003.0
2006-07-24 19:52:00,147.41,147.421,147.405,147.405,487000001.0
2006-07-24 19:53:00,147.412,147.424,147.41,147.417,505900010.0
2006-07-24 19:54:00,147.418,147.427,147.416,147.421,329999996.0
2006-07-24 19:55:00,147.418,147.418,147.405,147.41,220800001.0
2006-07-24 19:56:00,147.408,147.408,147.388,147.405,423499999.0
2006-07-24 19:57:00,147.405,147.422,147.405,147.411,703300005.0
2006-07-24 19:58:00,147.419,147.424,147.41,147.417,487999998.0
2006-07-24 19:59:00,147.422,147.448,147.417,147.444,561400000.0
2006-07-24 20:00:00,147.451,147.451,147.432,147.433,177900000.0
2006-07-24 20:01:00,147.425,147.428,147.405,147.408,497599996.0
2006-07-24 20:02:00,147.415,147.47,147.415,147.431,243300002.0
2006-07-24 20:03:00,147.431,147.455,147.41,147.454,267700001.0
2006-07-24 20:04:00,147.457,147.462,147.439,147.458,402999999.0
2006-07-24 20:05:00,147.459,147.464,147.442,147.45,591600000.0
2006-07-24 20:06:00,147.462,147.501,147.462,147.495,445799997.0
2006-07-24 20:07:00,147.498,147.524,147.485,147.495,396200006.0
2006-07-24 20:08:00,147.498,147.513,147.494,147.507,670999997.0
2006-07-24 20:09:00,147.503,147.506,147.473,147.487,451100001.0
2006-07-24 20:10:00,147.483,147.491,147.481,147.482,350599995.0
2006-07-24 20:11:00,147.48,147.485,147.46,147.48,706100004.0
2006-07-24 20:12:00,147.48,147.504,147.48,147.489,1023699998.0
2006-07-24 20:13:00,147.489,147.495,147.477,147.477,309700003.0
2006-07-24 20:14:00,147.468,147.486,147.468,147.471,296199999.0
2006-07-24 20:15:00,147.479,147.513,147.479,147.49,681499999.0
2006-07-24 20:16:00,147.485,147.499,147.478,147.485,402800004.0
2006-07-24 20:17:00,147.485,147.491,147.482,147.488,334599999.0
2006-07-24 20:18:00,147.491,147.495,147.489,147.491,175000000.0
2006-07-24 20:19:00,147.491,147.503,147.485,147.485,555200003.0
2006-07-24 20:20:00,147.491,147.511,147.491,147.511,319299996.0
2006-07-24 20:21:00,147.51,147.51,147.494,147.504,315100001.0
2006-07-24 20:22:00,147.502,147.502,147.487,147.49,430900002.0
2006-07-24 20:23:00,147.484,147.493,147.47,147.479,507599996.0
2006-07-24 20:24:00,147.483,147.483,147.468,147.473,232199997.0
2006-07-24 20:25:00,147.472,147.482,147.469,147.48,533999998.0
2006-07-24 20:26:00,147.484,147.516,147.477,147.51,411199998.0
2006-07-24 20:27:00,147.511,147.528,147.511,147.528,710699999.0
2006-07-24 20:28:00,147.518,147.52,147.504,147.52,1200099994.0
2006-07-24 20:29:00,147.524,147.53,147.509,147.52,1275199998.0
2006-07-24 20:30:00,147.522,147.533,147.515,147.525,1970200003.0
2006-07-24 20:31:00,147.523,147.528,147.51,147.517,1304400000.0
2006-07-24 20:32:00,147.512,147.516,147.493,147.493,1071600003.0
2006-07-24 20:33:00,147.48,147.488,147.468,147.488,565400002.0
2006-07-24 20:34:00,147.485,147.49,147.477,147.485,427399995.0
2006-07-24 20:35:00,147.492,147.509,147.492,147.501,452599999.0
2006-07-24 20:36:00,147.495,147.502,147.48,147.497,587600000.0
2006-07-24 20:37:00,147.5,147.511,147.498,147.503,612999995.0
2006-07-24 20:38:00,147.501,147.501,147.479,147.493,693400000.0
2006-07-24 20:39:00,147.494,147.499,147.482,147.497,621199998.0
2006-07-24 20:40:00,147.495,147.505,147.483,147.505,858599996.0
2006-07-24 20:41:00,147.507,147.523,147.507,147.515,318499998.0
2006-07-24 20:42:00,147.517,147.524,147.512,147.522,248800000.0
2006-07-24 20:43:00,147.528,147.535,147.514,147.529,563399999.0
2006-07-24 20:44:00,147.531,147.536,147.517,147.522,730999997.0
2006-07-24 20:45:00,147.524,147.524,147.504,147.507,666300000.0
2006-07-24 20:46:00,147.515,147.52,147.505,147.515,652600001.0
2006-07-24 20:47:00,147.51,147.52,147.507,147.51,799400005.0
2006-07-24 20:48:00,147.51,147.52,147.51,147.51,457099999.0
2006-07-24 20:49:00,147.517,147.529,147.517,147.525,549399999.0
2006-07-24 20:50:00,147.52,147.525,147.512,147.515,1035100007.0
2006-07-24 20:51:00,147.516,147.527,147.514,147.522,627299992.0
2006-07-24 20:52:00,147.522,147.533,147.522,147.533,270399998.0
2006-07-24 20:53:00,147.537,147.554,147.522,147.537,827500002.0
2006-07-24 20:54:00,147.529,147.531,147.503,147.53,301199995.0
2006-07-24 20:55:00,147.526,147.528,147.504,147.507,841699994.0
2006-07-24 20:56:00,147.5,147.512,147.49,147.499,877500001.0
2006-07-24 20:57:00,147.498,147.51,147.491,147.491,762499999.0
2006-07-24 20:58:00,147.498,147.511,147.493,147.494,1195199996.0
2006-07-24 20:59:00,147.496,147.521,147.496,147.517,1268400006.0
2006-07-24 21:00:00,147.528,147.56,147.528,147.538,1271400003.0
2006-07-24 21:01:00,147.538,147.538,147.512,147.523,808200002.0
2006-07-24 21:02:00,147.517,147.531,147.513,147.515,462999999.0
2006-07-24 21:03:00,147.518,147.537,147.518,147.53,727999997.0
2006-07-24 21:04:00,147.53,147.536,147.524,147.53,387999999.0
2006-07-24 21:05:00,147.528,147.534,147.517,147.522,519000001.0
2006-07-24 21:06:00,147.513,147.523,147.502,147.51,472799997.0
2006-07-24 21:07:00,147.515,147.545,147.51,147.545,568900002.0
2006-07-24 21:08:00,147.548,147.548,147.531,147.531,349399997.0
2006-07-24 21:09:00,147.543,147.553,147.535,147.537,205700002.0
2006-07-24 21:10:00,147.535,147.542,147.532,147.532,373299998.0
2006-07-24 21:11:00,147.526,147.534,147.523,147.53,250699999.0
2006-07-24 21:12:00,147.531,147.538,147.527,147.527,486200000.0
2006-07-24 21:13:00,147.525,147.545,147.512,147.545,513000002.0
2006-07-24 21:14:00,147.532,147.532,147.508,147.525,864499993.0
2006-07-24 21:15:00,147.525,147.53,147.52,147.52,730699997.0
2006-07-24 21:16:00,147.519,147.528,147.513,147.517,618000000.0
2006-07-24 21:17:00,147.513,147.524,147.513,147.514,820599998.0
2006-07-24 21:18:00,147.511,147.523,147.509,147.51,323999999.0
2006-07-24 21:19:00,147.507,147.531,147.507,147.526,566699996.0
2006-07-24 21:20:00,147.53,147.536,147.518,147.518,1184499999.0
2006-07-24 21:21:00,147.518,147.531,147.516,147.521,661699996.0
2006-07-24 21:22:00,147.52,147.53,147.515,147.525,951499998.0
2006-07-24 21:23:00,147.527,147.544,147.526,147.539,510800004.0
2006-07-24 21:24:00,147.536,147.551,147.536,147.551,451099998.0
2006-07-24 21:25:00,147.555,147.558,147.542,147.55,592499998.0
2006-07-24 21:26:00,147.557,147.557,147.531,147.531,369799998.0
2006-07-24 21:27:00,147.53,147.53,147.518,147.526,209100002.0
2006-07-24 21:28:00,147.521,147.532,147.521,147.529,85599998.0
2006-07-24 21:29:00,147.529,147.534,147.514,147.52,158700000.0
2006-07-24 21:30:00,147.519,147.535,147.518,147.535,283999999.0
2006-07-24 21:31:00,147.534,147.535,147.526,147.53,79199999.0
2006-07-24 21:32:00,147.53,147.535,147.525,147.53,519699998.0
2006-07-24 21:33:00,147.528,147.528,147.522,147.525,158899998.0
2006-07-24 21:34:00,147.525,147.53,147.522,147.522,251200001.0
2006-07-24 21:35:00,147.525,147.53,147.522,147.523,242200001.0
2006-07-24 21:36:00,147.522,147.522,147.499,147.499,293400001.0
2006-07-24 21:37:00,147.513,147.526,147.512,147.523,117900002.0
2006-07-24 21:38:00,147.523,147.523,147.515,147.52,149999999.0
2006-07-24 21:39:00,147.518,147.518,147.507,147.51,214899999.0
2006-07-24 21:40:00,147.512,147.528,147.511,147.528,296800001.0
2006-07-24 21:41:00,147.531,147.531,147.523,147.526,145299998.0
2006-07-24 21:42:00,147.523,147.523,147.506,147.515,243800001.0
2006-07-24 21:43:00,147.51,147.516,147.501,147.505,465300005.0
2006-07-24 21:44:00,147.503,147.511,147.494,147.498,674999999.0
2006-07-24 21:45:00,147.501,147.511,147.501,147.508,299800002.0
2006-07-24 21:46:00,147.512,147.525,147.512,147.517,458599997.0
2006-07-24 21:47:00,147.52,147.527,147.515,147.521,316200001.0
2006-07-24 21:48:00,147.518,147.525,147.517,147.52,136700000.0
2006-07-24 21:49:00,147.507,147.512,147.494,147.494,175100000.0
2006-07-24 21:50:00,147.496,147.506,147.496,147.501,153699999.0
2006-07-24 21:51:00,147.497,147.5,147.495,147.5,140499999.0
2006-07-24 21:52:00,147.485,147.489,147.471,147.479,131999997.0
2006-07-24 21:53:00,147.477,147.477,147.448,147.455,46200000.0
2006-07-24 21:54:00,147.461,147.463,147.446,147.451,28500000.0
2006-07-24 21:55:00,147.458,147.458,147.452,147.458,59900001.0
2006-07-24 21:56:00,147.466,147.473,147.466,147.473,51400000.0
2006-07-24 21:57:00,147.477,147.477,147.455,147.455,36100000.0
2006-07-24 21:58:00,147.445,147.45,147.439,147.445,74500000.0
2006-07-24 21:59:00,147.44,147.45,147.44,147.445,83500001.0
2006-07-24 22:00:00,147.446,147.454,147.443,147.443,220999997.0
2006-07-24 22:01:00,147.445,147.455,147.439,147.441,344999998.0
2006-07-24 22:02:00,147.439,147.44,147.417,147.433,436999998.0
2006-07-24 22:03:00,147.432,147.434,147.426,147.43,165700000.0
2006-07-24 22:04:00,147.433,147.433,147.418,147.426,196700001.0
2006-07-24 22:05:00,147.421,147.426,147.413,147.425,99999999.0
2006-07-24 22:06:00,147.424,147.425,147.417,147.425,107799998.0
2006-07-24 22:07:00,147.43,147.432,147.428,147.431,84400001.0
2006-07-24 22:08:00,147.436,147.442,147.434,147.44,149599999.0
2006-07-24 22:09:00,147.437,147.441,147.433,147.433,89000001.0
2006-07-24 22:10:00,147.435,147.449,147.435,147.447,163200001.0
2006-07-24 22:11:00,147.447,147.461,147.447,147.461,206199999.0
2006-07-24 22:12:00,147.463,147.491,147.463,147.478,305699996.0
2006-07-24 22:13:00,147.48,147.501,147.474,147.501,158400001.0
2006-07-24 22:14:00,147.505,147.513,147.491,147.491,173399999.0
2006-07-24 22:15:00,147.487,147.489,147.46,147.46,198099999.0
2006-07-24 22:16:00,147.456,147.466,147.449,147.459,206699998.0
2006-07-24 22:17:00,147.451,147.463,147.446,147.46,42000000.0
2006-07-24 22:18:00,147.458,147.478,147.458,147.465,95400000.0
2006-07-24 22:19:00,147.464,147.466,147.458,147.458,143900001.0
2006-07-24 22:20:00,147.452,147.452,147.441,147.441,77100001.0
2006-07-24 22:21:00,147.45,147.458,147.45,147.455,45200000.0
2006-07-24 22:22:00,147.455,147.458,147.452,147.452,259800001.0
2006-07-24 22:23:00,147.446,147.45,147.427,147.432,278699999.0
2006-07-24 22:24:00,147.43,147.431,147.412,147.416,86100000.0
2006-07-24 22:25:00,147.416,147.426,147.392,147.392,173000001.0
2006-07-24 22:26:00,147.393,147.402,147.388,147.39,88700000.0
2006-07-24 22:27:00,147.392,147.41,147.391,147.395,575999999.0
2006-07-24 22:28:00,147.398,147.407,147.393,147.407,241500002.0
2006-07-24 22:29:00,147.406,147.406,147.392,147.397,90300000.0
2006-07-24 22:30:00,147.395,147.407,147.394,147.403,133100003.0
2006-07-24 22:31:00,147.399,147.404,147.391,147.403,123900001.0
2006-07-24 22:32:00,147.406,147.406,147.398,147.398,161399997.0
2006-07-24 22:33:00,147.4,147.401,147.391,147.398,183900002.0
2006-07-24 22:34:00,147.395,147.397,147.379,147.395,214700003.0
2006-07-24 22:35:00,147.391,147.391,147.377,147.379,107800001.0
2006-07-24 22:36:00,147.387,147.406,147.387,147.391,558800000.0
2006-07-24 22:37:00,147.39,147.396,147.375,147.396,220099998.0
2006-07-24 22:38:00,147.398,147.398,147.377,147.377,213400004.0
2006-07-24 22:39:00,147.378,147.398,147.378,147.398,195900001.0
2006-07-24 22:40:00,147.398,147.408,147.39,147.4,435699997.0
2006-07-24 22:41:00,147.4,147.4,147.389,147.39,167399999.0
2006-07-24 22:42:00,147.394,147.406,147.394,147.406,290500000.0
2006-07-24 22:43:00,147.409,147.409,147.382,147.382,110299998.0
2006-07-24 22:44:00,147.388,147.406,147.388,147.399,230200000.0
2006-07-24 22:45:00,147.403,147.418,147.394,147.407,451200001.0
2006-07-24 22:46:00,147.412,147.419,147.412,147.416,57000000.0
2006-07-24 22:47:00,147.421,147.427,147.412,147.423,60200000.0
2006-07-24 22:48:00,147.423,147.425,147.408,147.408,176000000.0
2006-07-24 22:49:00,147.402,147.408,147.382,147.393,322699997.0
2006-07-24 22:50:00,147.383,147.394,147.364,147.364,167899999.0
2006-07-24 22:51:00,147.362,147.371,147.352,147.355,119300000.0
2006-07-24 22:52:00,147.354,147.36,147.345,147.36,298299998.0
2006-07-24 22:53:00,147.358,147.37,147.353,147.37,158299997.0
2006-07-24 22:54:00,147.376,147.379,147.37,147.373,89600001.0
2006-07-24 22:55:00,147.371,147.39,147.371,147.383,97899999.0
2006-07-24 22:56:00,147.39,147.395,147.38,147.391,131400000.0
2006-07-24 22:57:00,147.384,147.391,147.38,147.385,296300001.0
2006-07-24 22:58:00,147.392,147.397,147.373,147.373,165699998.0
2006-07-24 22:59:00,147.37,147.37,147.335,147.352,224800001.0
2006-07-24 23:00:00,147.375,147.375,147.368,147.368,120599999.0
2006-07-24 23:01:00,147.372,147.389,147.315,147.361,136299999.0
2006-07-24 23:02:00,147.338,147.394,147.336,147.366,131900002.0
2006-07-24 23:03:00,147.42,147.434,147.368,147.4,116500000.0
2006-07-24 23:04:00,147.395,147.424,147.369,147.424,68800000.0
2006-07-24 23:05:00,147.445,147.459,147.407,147.409,147100000.0
2006-07-24 23:06:00,147.405,147.434,147.405,147.425,125600000.0
2006-07-24 23:07:00,147.415,147.419,147.371,147.414,188500000.0
2006-07-24 23:08:00,147.403,147.429,147.403,147.414,103399997.0
2006-07-24 23:09:00,147.445,147.445,147.407,147.412,127700001.0
2006-07-24 23:10:00,147.39,147.433,147.379,147.382,82400000.0
2006-07-24 23:11:00,147.345,147.38,147.345,147.374,68800000.0
2006-07-24 23:12:00,147.367,147.38,147.335,147.372,120500001.0
2006-07-24 23:13:00,147.393,147.398,147.335,147.363,108299999.0
2006-07-24 23:14:00,147.353,147.397,147.339,147.375,191499999.0
2006-07-24 23:15:00,147.37,147.428,147.356,147.405,76699999.0
2006-07-24 23:16:00,147.395,147.409,147.378,147.383,113499999.0
2006-07-24 23:17:00,147.412,147.414,147.367,147.367,109999999.0
2006-07-24 23:18:00,147.398,147.406,147.387,147.403,69399999.0
2006-07-24 23:19:00,147.407,147.415,147.371,147.394,101200001.0
2006-07-24 23:20:00,147.377,147.386,147.354,147.385,134699998.0
2006-07-24 23:21:00,147.41,147.41,147.374,147.384,110699999.0
2006-07-24 23:22:00,147.358,147.41,147.349,147.407,127899999.0
2006-07-24 23:23:00,147.355,147.398,147.355,147.398,93900001.0
2006-07-24 23:24:00,147.368,147.385,147.368,147.375,108299999.0
2006-07-24 23:25:00,147.377,147.387,147.364,147.387,64500000.0
2006-07-24 23:26:00,147.363,147.388,147.352,147.388,82500003.0
2006-07-24 23:27:00,147.38,147.38,147.375,147.375,10400000.0
2006-07-24 23:28:00,147.383,147.395,147.383,147.39,87200000.0
2006-07-24 23:29:00,147.39,147.406,147.381,147.406,134300004.0
2006-07-24 23:30:00,147.407,147.407,147.388,147.388,42000000.0
2006-07-24 23:31:00,147.398,147.421,147.398,147.409,51500000.0
2006-07-24 23:32:00,147.398,147.398,147.397,147.397,28400000.0
2006-07-24 23:33:00,147.394,147.397,147.392,147.392,20500000.0
2006-07-24 23:34:00,147.392,147.404,147.392,147.398,19300000.0
2006-07-24 23:35:00,147.401,147.401,147.384,147.385,108100002.0
2006-07-24 23:36:00,147.372,147.382,147.37,147.37,68000000.0
2006-07-24 23:37:00,147.375,147.385,147.37,147.385,161699995.0
2006-07-24 23:38:00,147.383,147.385,147.371,147.371,203500004.0
2006-07-24 23:39:00,147.38,147.38,147.371,147.372,66200001.0
2006-07-24 23:40:00,147.363,147.371,147.362,147.362,99800001.0
2006-07-24 23:41:00,147.35,147.366,147.35,147.365,47200000.0
2006-07-24 23:42:00,147.367,147.374,147.363,147.363,61300001.0
2006-07-24 23:43:00,147.361,147.368,147.36,147.36,105699998.0
2006-07-24 23:44:00,147.355,147.365,147.355,147.363,69100000.0
2006-07-24 23:45:00,147.36,147.36,147.352,147.356,91000000.0
2006-07-24 23:46:00,147.355,147.361,147.347,147.358,85899999.0
2006-07-24 23:47:00,147.358,147.365,147.355,147.36,35200000.0
2006-07-24 23:48:00,147.353,147.362,147.348,147.362,71900001.0
2006-07-24 23:49:00,147.365,147.369,147.356,147.369,70300001.0
2006-07-24 23:50:00,147.366,147.375,147.366,147.368,75599999.0
2006-07-24 23:51:00,147.36,147.372,147.357,147.357,56900000.0
2006-07-24 23:52:00,147.358,147.364,147.351,147.355,83300000.0
2006-07-24 23:53:00,147.365,147.368,147.355,147.36,113900003.0
2006-07-24 23:54:00,147.364,147.364,147.337,147.342,56000000.0
2006-07-24 23:55:00,147.335,147.356,147.335,147.347,105499998.0
2006-07-24 23:56:00,147.343,147.352,147.339,147.35,95300001.0
2006-07-24 23:57:00,147.34,147.34,147.277,147.277,32000000.0
2006-07-24 23:58:00,147.26,147.26,147.26,147.26,33099999.0
2006-07-24 23:59:00,147.26,147.265,147.257,147.265,92199999.0
2006-07-25 00:00:00,147.252,147.265,147.252,147.26,45800000.0
2006-07-25 00:01:00,147.27,147.326,147.27,147.326,105200000.0
2006-07-25 00:02:00,147.35,147.363,147.35,147.363,33400000.0
2006-07-25 00:03:00,147.37,147.37,147.36,147.36,166199996.0
2006-07-25 00:04:00,147.361,147.361,147.347,147.349,29600000.0
2006-07-25 00:05:00,147.347,147.353,147.345,147.353,109100000.0
2006-07-25 00:06:00,147.357,147.376,147.357,147.37,75100000.0
2006-07-25 00:07:00,147.379,147.382,147.374,147.377,58199998.0
2006-07-25 00:08:00,147.37,147.374,147.342,147.342,118399998.0
2006-07-25 00:09:00,147.356,147.369,147.356,147.362,34400000.0
2006-07-25 00:10:00,147.36,147.369,147.36,147.369,53200001.0
2006-07-25 00:11:00,147.36,147.36,147.357,147.357,74199998.0
2006-07-25 00:12:00,147.356,147.356,147.332,147.345,121499997.0
2006-07-25 00:13:00,147.342,147.347,147.333,147.334,61699999.0
2006-07-25 00:14:00,147.338,147.349,147.334,147.336,31300000.0
2006-07-25 00:15:00,147.344,147.353,147.342,147.342,146099998.0
2006-07-25 00:16:00,147.343,147.353,147.336,147.346,79900000.0
2006-07-25 00:17:00,147.343,147.346,147.333,147.337,90200000.0
2006-07-25 00:18:00,147.33,147.341,147.329,147.336,37300000.0
2006-07-25 00:19:00,147.34,147.347,147.339,147.34,63300002.0
2006-07-25 00:20:00,147.343,147.358,147.343,147.353,124700000.0
2006-07-25 00:21:00,147.352,147.36,147.352,147.355,97499998.0
2006-07-25 00:22:00,147.357,147.363,147.35,147.353,86999999.0
2006-07-25 00:23:00,147.357,147.357,147.348,147.355,75500001.0
2006-07-25 00:24:00,147.359,147.365,147.355,147.355,88800001.0
2006-07-25 00:25:00,147.362,147.363,147.355,147.363,105500000.0
2006-07-25 00:26:00,147.36,147.365,147.36,147.363,67199999.0
2006-07-25 00:27:00,147.362,147.371,147.361,147.365,117200000.0
2006-07-25 00:28:00,147.351,147.352,147.324,147.324,98400001.0
2006-07-25 00:29:00,147.348,147.353,147.345,147.353,58000000.0
2006-07-25 00:30:00,147.355,147.36,147.347,147.347,112300000.0
2006-07-25 00:31:00,147.34,147.35,147.337,147.34,75200000.0
2006-07-25 00:32:00,147.346,147.349,147.346,147.349,54300000.0
2006-07-25 00:33:00,147.355,147.355,147.35,147.355,85100001.0
2006-07-25 00:34:00,147.355,147.36,147.35,147.35,91599999.0
2006-07-25 00:35:00,147.351,147.36,147.346,147.36,58400001.0
2006-07-25 00:36:00,147.354,147.354,147.34,147.34,58799999.0
2006-07-25 00:37:00,147.345,147.357,147.345,147.35,138599998.0
2006-07-25 00:38:00,147.339,147.345,147.332,147.332,124599999.0
2006-07-25 00:39:00,147.333,147.346,147.33,147.346,22700000.0
2006-07-25 00:40:00,147.344,147.344,147.332,147.337,57200001.0
2006-07-25 00:41:00,147.335,147.34,147.335,147.335,48200000.0
2006-07-25 00:42:00,147.327,147.338,147.327,147.33,46400000.0
2006-07-25 00:43:00,147.338,147.354,147.337,147.34,71500000.0
2006-07-25 00:44:00,147.337,147.347,147.333,147.339,165700002.0
2006-07-25 00:45:00,147.339,147.343,147.336,147.336,42600000.0
2006-07-25 00:46:00,147.337,147.34,147.332,147.332,80000002.0
2006-07-25 00:47:00,147.337,147.339,147.318,147.318,64899999.0
2006-07-25 00:48:00,147.316,147.341,147.313,147.341,115800000.0
2006-07-25 00:49:00,147.335,147.335,147.324,147.325,134800000.0
2006-07-25 00:50:00,147.324,147.343,147.324,147.343,80799999.0
2006-07-25 00:51:00,147.357,147.357,147.323,147.325,87900001.0
2006-07-25 00:52:00,147.329,147.337,147.322,147.326,116600000.0
2006-07-25 00:53:00,147.328,147.332,147.328,147.33,57499999.0
2006-07-25 00:54:00,147.329,147.335,147.32,147.329,123699999.0
2006-07-25 00:55:00,147.325,147.338,147.325,147.332,161900001.0
2006-07-25 00:56:00,147.336,147.338,147.327,147.327,99699998.0
2006-07-25 00:57:00,147.32,147.331,147.319,147.327,113699998.0
2006-07-25 00:58:00,147.342,147.367,147.342,147.351,79999998.0
2006-07-25 00:59:00,147.355,147.365,147.347,147.35,151699999.0
2006-07-25 01:00:00,147.348,147.362,147.346,147.359,111399998.0
2006-07-25 01:01:00,147.357,147.357,147.341,147.35,94300001.0
2006-07-25 01:02:00,147.353,147.367,147.348,147.367,109500000.0
2006-07-25 01:03:00,147.36,147.37,147.36,147.37,65600000.0
2006-07-25 01:04:00,147.365,147.374,147.357,147.361,62500000.0
2006-07-25 01:05:00,147.361,147.376,147.354,147.368,69100002.0
2006-07-25 01:06:00,147.371,147.383,147.363,147.372,107699998.0
2006-07-25 01:07:00,147.367,147.371,147.354,147.371,128200000.0
2006-07-25 01:08:00,147.394,147.421,147.394,147.421,39900000.0
2006-07-25 01:09:00,147.426,147.426,147.39,147.416,105199999.0
2006-07-25 01:10:00,147.425,147.432,147.416,147.43,131900000.0
2006-07-25 01:11:00,147.436,147.442,147.428,147.428,75400000.0
2006-07-25 01:12:00,147.433,147.438,147.429,147.429,113200000.0
2006-07-25 01:13:00,147.425,147.43,147.424,147.427,63300001.0
2006-07-25 01:14:00,147.427,147.436,147.421,147.432,108400000.0
2006-07-25 01:15:00,147.428,147.428,147.417,147.421,56499999.0
2006-07-25 01:16:00,147.425,147.425,147.399,147.41,129299998.0
2006-07-25 01:17:00,147.402,147.408,147.396,147.396,124400001.0
2006-07-25 01:18:00,147.409,147.409,147.378,147.383,112299999.0
2006-07-25 01:19:00,147.384,147.389,147.374,147.374,67299999.0
2006-07-25 01:20:00,147.378,147.382,147.374,147.376,124399999.0
2006-07-25 01:21:00,147.37,147.404,147.37,147.397,68000001.0
2006-07-25 01:22:00,147.393,147.401,147.388,147.398,36000000.0
2006-07-25 01:23:00,147.41,147.426,147.406,147.425,112799999.0
2006-07-25 01:24:00,147.422,147.429,147.413,147.413,35600000.0
2006-07-25 01:25:00,147.421,147.433,147.415,147.423,113499997.0
2006-07-25 01:26:00,147.415,147.423,147.405,147.42,181899997.0
2006-07-25 01:27:00,147.425,147.425,147.418,147.42,39200000.0
2006-07-25 01:28:00,147.419,147.424,147.416,147.416,111499997.0
2006-07-25 01:29:00,147.422,147.422,147.409,147.421,42799999.0
2006-07-25 01:30:00,147.423,147.444,147.423,147.442,106699999.0
2006-07-25 01:31:00,147.438,147.447,147.433,147.44,145800000.0
2006-07-25 01:32:00,147.427,147.43,147.416,147.43,37600000.0
2006-07-25 01:33:00,147.425,147.434,147.423,147.43,115400001.0
2006-07-25 01:34:00,147.443,147.454,147.433,147.44,101800000.0
2006-07-25 01:35:00,147.445,147.445,147.435,147.445,121300000.0
2006-07-25 01:36:00,147.442,147.45,147.442,147.447,28600000.0
2006-07-25 01:37:00,147.448,147.453,147.442,147.442,101499999.0
2006-07-25 01:38:00,147.442,147.443,147.435,147.439,84699999.0
2006-07-25 01:39:00,147.443,147.443,147.428,147.435,77700000.0
2006-07-25 01:40:00,147.435,147.435,147.427,147.435,120800001.0
2006-07-25 01:41:00,147.427,147.434,147.41,147.416,151000000.0
2006-07-25 01:42:00,147.427,147.432,147.421,147.423,120899999.0
2006-07-25 01:43:00,147.419,147.441,147.419,147.435,71100001.0
2006-07-25 01:44:00,147.434,147.438,147.431,147.431,92800001.0
2006-07-25 01:45:00,147.431,147.431,147.415,147.425,92600000.0
2006-07-25 01:46:00,147.42,147.426,147.412,147.414,154500003.0
2006-07-25 01:47:00,147.417,147.421,147.41,147.42,86799998.0
2006-07-25 01:48:00,147.41,147.413,147.4,147.4,98100000.0
2006-07-25 01:49:00,147.395,147.4,147.387,147.395,33200000.0
2006-07-25 01:50:00,147.383,147.4,147.383,147.4,133799999.0
2006-07-25 01:51:00,147.397,147.397,147.383,147.392,104100002.0
2006-07-25 01:52:00,147.401,147.412,147.387,147.387,66000001.0
2006-07-25 01:53:00,147.4,147.402,147.386,147.402,35300000.0
2006-07-25 01:54:00,147.412,147.412,147.377,147.377,77399999.0
2006-07-25 01:55:00,147.395,147.398,147.388,147.39,44200000.0
2006-07-25 01:56:00,147.38,147.395,147.38,147.395,84200000.0
2006-07-25 01:57:00,147.39,147.39,147.37,147.37,92700000.0
2006-07-25 01:58:00,147.391,147.405,147.391,147.405,24600000.0
2006-07-25 01:59:00,147.407,147.41,147.395,147.405,59500001.0
2006-07-25 02:00:00,147.405,147.407,147.397,147.402,35200000.0
2006-07-25 02:01:00,147.404,147.404,147.39,147.397,64700001.0
2006-07-25 02:02:00,147.413,147.421,147.387,147.387,132699999.0
2006-07-25 02:03:00,147.401,147.407,147.401,147.407,10400000.0
2006-07-25 02:04:00,147.418,147.418,147.4,147.404,92599997.0
2006-07-25 02:05:00,147.405,147.416,147.405,147.411,127300003.0
2006-07-25 02:06:00,147.412,147.422,147.404,147.419,122200001.0
2006-07-25 02:07:00,147.417,147.435,147.416,147.428,92900000.0
2006-07-25 02:08:00,147.439,147.447,147.425,147.428,85999998.0
2006-07-25 02:09:00,147.44,147.443,147.438,147.438,49600000.0
2006-07-25 02:10:00,147.442,147.453,147.441,147.446,55100000.0
2006-07-25 02:11:00,147.444,147.457,147.444,147.455,103800001.0
2006-07-25 02:12:00,147.44,147.449,147.429,147.444,87499999.0
2006-07-25 02:13:00,147.434,147.434,147.418,147.426,127000001.0
2006-07-25 02:14:00,147.421,147.431,147.417,147.417,101499997.0
2006-07-25 02:15:00,147.425,147.445,147.425,147.437,67600001.0
2006-07-25 02:16:00,147.427,147.441,147.419,147.441,117900001.0
2006-07-25 02:17:00,147.443,147.443,147.426,147.435,41000001.0
2006-07-25 02:18:00,147.44,147.453,147.44,147.453,78900000.0
2006-07-25 02:19:00,147.457,147.471,147.454,147.458,101400003.0
2006-07-25 02:20:00,147.464,147.468,147.447,147.453,57599999.0
2006-07-25 02:21:00,147.454,147.463,147.454,147.454,88500002.0
2006-07-25 02:22:00,147.454,147.478,147.445,147.471,85400000.0
2006-07-25 02:23:00,147.463,147.476,147.456,147.465,85600000.0
2006-07-25 02:24:00,147.472,147.476,147.465,147.474,104000001.0
2006-07-25 02:25:00,147.473,147.496,147.465,147.496,154699999.0
2006-07-25 02:26:00,147.498,147.503,147.473,147.473,98799997.0
2006-07-25 02:27:00,147.47,147.487,147.465,147.47,119099999.0
2006-07-25 02:28:00,147.462,147.473,147.46,147.473,43699999.0
2006-07-25 02:29:00,147.461,147.477,147.447,147.451,155499999.0
2006-07-25 02:30:00,147.439,147.444,147.43,147.444,58800000.0
2006-07-25 02:31:00,147.449,147.449,147.423,147.43,67999999.0
2006-07-25 02:32:00,147.425,147.425,147.407,147.418,69899999.0
2006-07-25 02:33:00,147.422,147.427,147.415,147.417,40600000.0
2006-07-25 02:34:00,147.41,147.425,147.402,147.425,121999998.0
2006-07-25 02:35:00,147.426,147.45,147.42,147.45,40900000.0
2006-07-25 02:36:00,147.444,147.444,147.424,147.427,80100001.0
2006-07-25 02:37:00,147.43,147.437,147.428,147.437,145300000.0
2006-07-25 02:38:00,147.439,147.439,147.417,147.429,84700000.0
2006-07-25 02:39:00,147.417,147.436,147.412,147.422,96100000.0
2006-07-25 02:40:00,147.425,147.429,147.412,147.424,163099999.0
2006-07-25 02:41:00,147.41,147.41,147.393,147.393,13500000.0
2006-07-25 02:42:00,147.366,147.393,147.361,147.389,85199999.0
2006-07-25 02:43:00,147.371,147.385,147.359,147.385,55200000.0
2006-07-25 02:44:00,147.403,147.407,147.393,147.406,67999999.0
2006-07-25 02:45:00,147.399,147.401,147.377,147.377,118200001.0
2006-07-25 02:46:00,147.378,147.383,147.358,147.36,70300000.0
2006-07-25 02:47:00,147.368,147.368,147.341,147.358,138000000.0
2006-07-25 02:48:00,147.35,147.36,147.35,147.36,92700000.0
2006-07-25 02:49:00,147.363,147.38,147.358,147.379,55800000.0
2006-07-25 02:50:00,147.378,147.378,147.374,147.377,62300001.0
2006-07-25 02:51:00,147.372,147.379,147.355,147.355,85600000.0
2006-07-25 02:52:00,147.357,147.365,147.355,147.362,66699998.0
2006-07-25 02:53:00,147.36,147.367,147.355,147.363,31700000.0
2006-07-25 02:54:00,147.359,147.374,147.357,147.37,144700001.0
2006-07-25 02:55:00,147.354,147.384,147.346,147.37,118900003.0
2006-07-25 02:56:00,147.375,147.379,147.367,147.367,97800000.0
2006-07-25 02:57:00,147.373,147.373,147.365,147.372,65600000.0
2006-07-25 02:58:00,147.372,147.38,147.363,147.379,153800000.0
2006-07-25 02:59:00,147.374,147.374,147.364,147.37,87000001.0
2006-07-25 03:00:00,147.365,147.371,147.346,147.346,78500000.0
2006-07-25 03:01:00,147.35,147.35,147.322,147.326,152299998.0
2006-07-25 03:02:00,147.313,147.355,147.311,147.351,86500000.0
2006-07-25 03:03:00,147.346,147.353,147.342,147.35,144699999.0
2006-07-25 03:04:00,147.336,147.344,147.33,147.342,72799998.0
2006-07-25 03:05:00,147.336,147.336,147.313,147.319,188800004.0
2006-07-25 03:06:00,147.308,147.342,147.308,147.338,82700000.0
2006-07-25 03:07:00,147.345,147.352,147.33,147.334,117300003.0
2006-07-25 03:08:00,147.332,147.333,147.316,147.324,56899999.0
2006-07-25 03:09:00,147.334,147.334,147.316,147.322,124599999.0
2006-07-25 03:10:00,147.316,147.324,147.308,147.31,134100001.0
2006-07-25 03:11:00,147.313,147.33,147.309,147.33,55199999.0
2006-07-25 03:12:00,147.328,147.329,147.313,147.313,93199999.0
2006-07-25 03:13:00,147.317,147.326,147.317,147.323,96000000.0
2006-07-25 03:14:00,147.321,147.327,147.317,147.317,51100000.0
2006-07-25 03:15:00,147.333,147.347,147.333,147.347,34700001.0
2006-07-25 03:16:00,147.366,147.368,147.353,147.365,109300000.0
2006-07-25 03:17:00,147.36,147.371,147.35,147.356,99100000.0
2006-07-25 03:18:00,147.344,147.363,147.341,147.36,91699998.0
2006-07-25 03:19:00,147.354,147.359,147.344,147.359,141899999.0
2006-07-25 03:20:00,147.358,147.365,147.352,147.36,105899997.0
2006-07-25 03:21:00,147.371,147.371,147.36,147.364,143100003.0
2006-07-25 03:22:00,147.357,147.361,147.351,147.351,146100000.0
2006-07-25 03:23:00,147.346,147.353,147.333,147.333,41200000.0
2006-07-25 03:24:00,147.342,147.355,147.313,147.335,89999999.0
2006-07-25 03:25:00,147.343,147.355,147.343,147.345,121500000.0
2006-07-25 03:26:00,147.352,147.364,147.349,147.355,98000000.0
2006-07-25 03:27:00,147.355,147.356,147.333,147.333,141499997.0
2006-07-25 03:28:00,147.34,147.349,147.338,147.342,50400000.0
2006-07-25 03:29:00,147.339,147.339,147.336,147.336,63300000.0
2006-07-25 03:30:00,147.329,147.348,147.329,147.348,63400000.0
2006-07-25 03:31:00,147.345,147.359,147.345,147.353,119700001.0
2006-07-25 03:32:00,147.347,147.347,147.325,147.325,88899998.0
2006-07-25 03:33:00,147.328,147.347,147.323,147.328,88899999.0
2006-07-25 03:34:00,147.325,147.334,147.32,147.326,103400001.0
2006-07-25 03:35:00,147.327,147.338,147.324,147.324,113000000.0
2006-07-25 03:36:00,147.332,147.334,147.321,147.323,45200000.0
2006-07-25 03:37:00,147.329,147.343,147.329,147.34,95999999.0
2006-07-25 03:38:00,147.338,147.338,147.318,147.324,72900000.0
2006-07-25 03:39:00,147.326,147.334,147.314,147.334,117699999.0
2006-07-25 03:40:00,147.328,147.343,147.325,147.34,46000000.0
2006-07-25 03:41:00,147.34,147.34,147.332,147.335,174900000.0
2006-07-25 03:42:00,147.339,147.352,147.339,147.347,80300001.0
2006-07-25 03:43:00,147.346,147.346,147.344,147.344,17600000.0
2006-07-25 03:44:00,147.355,147.355,147.34,147.34,43500000.0
2006-07-25 03:45:00,147.332,147.332,147.305,147.305,72200001.0
2006-07-25 03:46:00,147.3,147.31,147.3,147.31,65499998.0
2006-07-25 03:47:00,147.303,147.306,147.295,147.306,57400002.0
2006-07-25 03:48:00,147.306,147.309,147.295,147.309,134700000.0
2006-07-25 03:49:00,147.308,147.314,147.303,147.308,110500001.0
2006-07-25 03:50:00,147.298,147.318,147.298,147.315,99100001.0
2006-07-25 03:51:00,147.327,147.337,147.327,147.334,32800000.0
2006-07-25 03:52:00,147.32,147.343,147.32,147.343,117500000.0
2006-07-25 03:53:00,147.342,147.35,147.326,147.326,49400000.0
2006-07-25 03:54:00,147.321,147.322,147.308,147.319,179500002.0
2006-07-25 03:55:00,147.328,147.334,147.323,147.334,85800000.0
2006-07-25 03:56:00,147.33,147.334,147.328,147.328,39200001.0
2006-07-25 03:57:00,147.334,147.339,147.331,147.336,37300000.0
2006-07-25 03:58:00,147.34,147.351,147.34,147.351,75600001.0
2006-07-25 03:59:00,147.346,147.346,147.34,147.344,37200000.0
2006-07-25 04:00:00,147.342,147.342,147.33,147.33,39999999.0
2006-07-25 04:01:00,147.325,147.336,147.323,147.336,77599998.0
2006-07-25 04:02:00,147.335,147.335,147.317,147.32,41900000.0
2006-07-25 04:03:00,147.329,147.329,147.314,147.328,93500000.0
2006-07-25 04:04:00,147.33,147.335,147.318,147.335,72000000.0
2006-07-25 04:05:00,147.35,147.356,147.329,147.346,142899998.0
2006-07-25 04:06:00,147.346,147.346,147.334,147.334,31400000.0
2006-07-25 04:07:00,147.335,147.335,147.326,147.328,44500000.0
2006-07-25 04:08:00,147.332,147.332,147.319,147.327,72399998.0
2006-07-25 04:09:00,147.325,147.337,147.325,147.33,122899999.0
2006-07-25 04:10:00,147.332,147.339,147.33,147.339,46400000.0
2006-07-25 04:11:00,147.343,147.351,147.343,147.343,39000001.0
2006-07-25 04:12:00,147.335,147.345,147.335,147.342,83199999.0
2006-07-25 04:13:00,147.349,147.349,147.342,147.342,17800000.0
2006-07-25 04:14:00,147.339,147.346,147.333,147.34,59000000.0
2006-07-25 04:15:00,147.338,147.348,147.336,147.337,75299999.0
2006-07-25 04:16:00,147.34,147.345,147.332,147.332,102199999.0
2006-07-25 04:17:00,147.34,147.346,147.335,147.336,90300002.0
2006-07-25 04:18:00,147.329,147.336,147.329,147.336,24000000.0
2006-07-25 04:19:00,147.34,147.346,147.335,147.34,63300000.0
2006-07-25 04:20:00,147.349,147.354,147.34,147.34,126699998.0
2006-07-25 04:21:00,147.343,147.351,147.334,147.351,92800000.0
2006-07-25 04:22:00,147.342,147.355,147.334,147.334,136000000.0
2006-07-25 04:23:00,147.341,147.355,147.341,147.353,51200001.0
2006-07-25 04:24:00,147.353,147.359,147.351,147.353,85500000.0
2006-07-25 04:25:00,147.35,147.36,147.35,147.355,138200000.0
2006-07-25 04:26:00,147.36,147.372,147.36,147.364,52500001.0
2006-07-25 04:27:00,147.362,147.362,147.348,147.357,126200002.0
2006-07-25 04:28:00,147.359,147.363,147.351,147.355,59300000.0
2006-07-25 04:29:00,147.352,147.364,147.352,147.357,78000000.0
2006-07-25 04:30:00,147.361,147.361,147.343,147.348,100600000.0
2006-07-25 04:31:00,147.347,147.359,147.346,147.354,104100001.0
2006-07-25 04:32:00,147.363,147.366,147.34,147.348,46900000.0
2006-07-25 04:33:00,147.348,147.354,147.341,147.348,116700003.0
2006-07-25 04:34:00,147.353,147.353,147.343,147.35,71900000.0
2006-07-25 04:35:00,147.347,147.347,147.338,147.338,26500000.0
2006-07-25 04:36:00,147.327,147.332,147.327,147.327,34400000.0
2006-07-25 04:37:00,147.334,147.337,147.328,147.335,134300001.0
2006-07-25 04:38:00,147.335,147.339,147.33,147.339,86200001.0
2006-07-25 04:39:00,147.341,147.341,147.328,147.329,49600000.0
2006-07-25 04:40:00,147.339,147.34,147.332,147.34,53300000.0
2006-07-25 04:41:00,147.341,147.342,147.333,147.338,37800000.0
2006-07-25 04:42:00,147.333,147.333,147.324,147.329,42900001.0
2006-07-25 04:43:00,147.329,147.348,147.327,147.348,88900000.0
2006-07-25 04:44:00,147.357,147.357,147.337,147.347,50500000.0
2006-07-25 04:45:00,147.335,147.341,147.332,147.334,93300000.0
2006-07-25 04:46:00,147.339,147.343,147.332,147.343,128700000.0
2006-07-25 04:47:00,147.35,147.35,147.337,147.345,56800000.0
2006-07-25 04:48:00,147.332,147.347,147.332,147.341,121800000.0
2006-07-25 04:49:00,147.338,147.339,147.33,147.339,76800000.0
2006-07-25 04:50:00,147.335,147.357,147.334,147.357,68200000.0
2006-07-25 04:51:00,147.35,147.35,147.35,147.35,30299999.0
2006-07-25 04:52:00,147.346,147.358,147.346,147.346,79900000.0
2006-07-25 04:53:00,147.342,147.343,147.342,147.343,6000000.0
2006-07-25 04:54:00,147.344,147.344,147.336,147.338,70199997.0
2006-07-25 04:55:00,147.339,147.356,147.339,147.354,75200001.0
2006-07-25 04:56:00,147.359,147.36,147.345,147.35,126500001.0
2006-07-25 04:57:00,147.345,147.352,147.344,147.352,75000001.0
2006-07-25 04:58:00,147.353,147.353,147.345,147.352,60000001.0
2006-07-25 04:59:00,147.357,147.374,147.357,147.37,123599998.0
2006-07-25 05:00:00,147.369,147.377,147.356,147.377,127900000.0
2006-07-25 05:01:00,147.377,147.413,147.377,147.407,118199998.0
2006-07-25 05:02:00,147.396,147.397,147.39,147.39,88700000.0
2006-07-25 05:03:00,147.402,147.412,147.399,147.403,56700000.0
2006-07-25 05:04:00,147.4,147.409,147.4,147.405,114300000.0
2006-07-25 05:05:00,147.404,147.411,147.396,147.404,113400001.0
2006-07-25 05:06:00,147.396,147.407,147.396,147.4,41900000.0
2006-07-25 05:07:00,147.395,147.404,147.383,147.383,102200000.0
2006-07-25 05:08:00,147.38,147.388,147.376,147.381,76000000.0
2006-07-25 05:09:00,147.385,147.385,147.375,147.385,81700000.0
2006-07-25 05:10:00,147.378,147.381,147.37,147.378,57999999.0
2006-07-25 05:11:00,147.387,147.393,147.376,147.393,13000000.0
2006-07-25 05:12:00,147.384,147.387,147.376,147.386,55499998.0
2006-07-25 05:13:00,147.388,147.388,147.362,147.362,65099999.0
2006-07-25 05:14:00,147.37,147.4,147.366,147.383,88699999.0
2006-07-25 05:15:00,147.386,147.394,147.384,147.394,75500001.0
2006-07-25 05:16:00,147.39,147.408,147.39,147.408,78599999.0
2006-07-25 05:17:00,147.397,147.409,147.397,147.402,75500000.0
2006-07-25 05:18:00,147.412,147.425,147.405,147.425,87100000.0
2006-07-25 05:19:00,147.428,147.428,147.422,147.424,44300000.0
2006-07-25 05:20:00,147.421,147.421,147.412,147.412,57600002.0
2006-07-25 05:21:00,147.407,147.413,147.398,147.4,109799998.0
2006-07-25 05:22:00,147.41,147.416,147.407,147.412,89300001.0
2006-07-25 05:23:00,147.4,147.415,147.4,147.415,81100002.0
2006-07-25 05:24:00,147.415,147.415,147.41,147.412,44599999.0
2006-07-25 05:25:00,147.404,147.404,147.399,147.399,40200000.0
2006-07-25 05:26:00,147.403,147.404,147.401,147.404,29800001.0
2006-07-25 05:27:00,147.402,147.408,147.399,147.408,79700001.0
2006-07-25 05:28:00,147.411,147.417,147.406,147.413,78300000.0
2006-07-25 05:29:00,147.423,147.423,147.406,147.417,36700000.0
2006-07-25 05:30:00,147.415,147.418,147.408,147.41,147199997.0
2006-07-25 05:31:00,147.41,147.414,147.397,147.405,110999999.0
2006-07-25 05:32:00,147.409,147.413,147.409,147.412,28000000.0
2006-07-25 05:33:00,147.425,147.425,147.401,147.408,113100002.0
2006-07-25 05:34:00,147.403,147.409,147.403,147.409,12800000.0
2006-07-25 05:35:00,147.415,147.42,147.415,147.42,19200000.0
2006-07-25 05:36:00,147.414,147.426,147.414,147.426,22400000.0
2006-07-25 05:37:00,147.41,147.424,147.409,147.409,124800002.0
2006-07-25 05:38:00,147.414,147.421,147.414,147.421,55899999.0
2006-07-25 05:39:00,147.426,147.426,147.424,147.424,13600000.0
2006-07-25 05:40:00,147.422,147.428,147.406,147.419,113400001.0
2006-07-25 05:41:00,147.422,147.422,147.41,147.422,111700002.0
2006-07-25 05:42:00,147.421,147.421,147.406,147.413,92600000.0
2006-07-25 05:43:00,147.417,147.417,147.405,147.405,43099999.0
2006-07-25 05:44:00,147.404,147.408,147.401,147.401,131600001.0
2006-07-25 05:45:00,147.402,147.407,147.396,147.407,90299999.0
2006-07-25 05:46:00,147.4,147.4,147.395,147.395,62800002.0
2006-07-25 05:47:00,147.395,147.407,147.395,147.403,122600001.0
2006-07-25 05:48:00,147.412,147.414,147.406,147.406,86899999.0
2006-07-25 05:49:00,147.412,147.413,147.396,147.407,86400000.0
2006-07-25 05:50:00,147.4,147.4,147.398,147.4,15300000.0
2006-07-25 05:51:00,147.402,147.408,147.402,147.406,47200000.0
2006-07-25 05:52:00,147.4,147.413,147.4,147.4,58400001.0
2006-07-25 05:53:00,147.395,147.395,147.362,147.366,59399999.0
2006-07-25 05:54:00,147.372,147.379,147.36,147.378,171400005.0
2006-07-25 05:55:00,147.374,147.386,147.37,147.386,98200001.0
2006-07-25 05:56:00,147.386,147.394,147.386,147.394,47899999.0
2006-07-25 05:57:00,147.38,147.386,147.369,147.369,151499995.0
2006-07-25 05:58:00,147.368,147.37,147.361,147.365,115300000.0
2006-07-25 05:59:00,147.363,147.377,147.353,147.377,84700001.0
2006-07-25 06:00:00,147.377,147.387,147.373,147.383,71999999.0
2006-07-25 06:01:00,147.4,147.4,147.39,147.39,17600000.0
2006-07-25 06:02:00,147.395,147.401,147.39,147.4,141400002.0
2006-07-25 06:03:00,147.397,147.397,147.374,147.39,79400000.0
2006-07-25 06:04:00,147.402,147.404,147.388,147.389,54899999.0
2006-07-25 06:05:00,147.388,147.388,147.371,147.382,50900000.0
2006-07-25 06:06:00,147.378,147.402,147.372,147.398,182200001.0
2006-07-25 06:07:00,147.395,147.4,147.38,147.382,87700001.0
2006-07-25 06:08:00,147.387,147.393,147.377,147.386,159099999.0
2006-07-25 06:09:00,147.37,147.37,147.353,147.369,71300000.0
2006-07-25 06:10:00,147.375,147.375,147.349,147.363,151300002.0
2006-07-25 06:11:00,147.384,147.407,147.378,147.407,156300001.0
2006-07-25 06:12:00,147.413,147.415,147.391,147.391,118599998.0
2006-07-25 06:13:00,147.401,147.401,147.381,147.386,78300001.0
2006-07-25 06:14:00,147.407,147.416,147.39,147.414,115499998.0
2006-07-25 06:15:00,147.422,147.458,147.419,147.458,56300000.0
2006-07-25 06:16:00,147.466,147.466,147.433,147.445,88600002.0
2006-07-25 06:17:00,147.452,147.459,147.426,147.444,47000000.0
2006-07-25 06:18:00,147.433,147.455,147.429,147.448,82700000.0
2006-07-25 06:19:00,147.448,147.45,147.434,147.434,134799999.0
2006-07-25 06:20:00,147.439,147.451,147.439,147.451,11800000.0
2006-07-25 06:21:00,147.452,147.454,147.445,147.454,168000001.0
2006-07-25 06:22:00,147.451,147.467,147.451,147.467,99600002.0
2006-07-25 06:23:00,147.476,147.48,147.46,147.475,124800001.0
2006-07-25 06:24:00,147.477,147.482,147.472,147.48,78400000.0
2006-07-25 06:25:00,147.481,147.481,147.464,147.473,179799996.0
2006-07-25 06:26:00,147.475,147.475,147.46,147.475,65300000.0
2006-07-25 06:27:00,147.466,147.477,147.439,147.44,125499998.0
2006-07-25 06:28:00,147.442,147.449,147.432,147.432,151900001.0
2006-07-25 06:29:00,147.442,147.448,147.426,147.426,98999997.0
2006-07-25 06:30:00,147.423,147.437,147.419,147.432,101699999.0
2006-07-25 06:31:00,147.413,147.413,147.394,147.399,104500000.0
2006-07-25 06:32:00,147.399,147.406,147.378,147.386,67400000.0
2006-07-25 06:33:00,147.395,147.411,147.393,147.408,98000002.0
2006-07-25 06:34:00,147.407,147.429,147.395,147.429,88999998.0
2006-07-25 06:35:00,147.437,147.446,147.423,147.428,108700000.0
2006-07-25 06:36:00,147.429,147.453,147.429,147.453,66000001.0
2006-07-25 06:37:00,147.456,147.456,147.432,147.436,69500001.0
2006-07-25 06:38:00,147.433,147.433,147.414,147.428,92499998.0
2006-07-25 06:39:00,147.435,147.436,147.424,147.43,117199999.0
2006-07-25 06:40:00,147.415,147.43,147.404,147.404,128700002.0
2006-07-25 06:41:00,147.4,147.407,147.382,147.389,55700000.0
2006-07-25 06:42:00,147.387,147.387,147.367,147.367,95000002.0
2006-07-25 06:43:00,147.363,147.37,147.355,147.357,135300002.0
2006-07-25 06:44:00,147.363,147.363,147.356,147.362,82300001.0
2006-07-25 06:45:00,147.376,147.384,147.363,147.375,124899999.0
2006-07-25 06:46:00,147.374,147.397,147.363,147.385,54400000.0
2006-07-25 06:47:00,147.404,147.408,147.378,147.393,148099998.0
2006-07-25 06:48:00,147.39,147.39,147.373,147.375,114600000.0
2006-07-25 06:49:00,147.374,147.402,147.374,147.402,45599999.0
2006-07-25 06:50:00,147.407,147.413,147.39,147.413,143999999.0
2006-07-25 06:51:00,147.412,147.412,147.401,147.412,94100002.0
2006-07-25 06:52:00,147.41,147.416,147.391,147.391,68099999.0
2006-07-25 06:53:00,147.405,147.42,147.405,147.42,80400001.0
2006-07-25 06:54:00,147.418,147.432,147.412,147.425,91700000.0
2006-07-25 06:55:00,147.424,147.431,147.414,147.42,108300000.0
2006-07-25 06:56:00,147.43,147.43,147.417,147.417,179200003.0
2006-07-25 06:57:00,147.417,147.423,147.41,147.423,56500000.0
2006-07-25 06:58:00,147.424,147.43,147.421,147.43,80000000.0
2006-07-25 06:59:00,147.43,147.433,147.427,147.431,112600000.0
2006-07-25 07:00:00,147.435,147.435,147.421,147.425,142799997.0
2006-07-25 07:01:00,147.423,147.433,147.423,147.425,96100001.0
2006-07-25 07:02:00,147.426,147.443,147.426,147.435,83500000.0
2006-07-25 07:03:00,147.436,147.446,147.43,147.435,200700000.0
2006-07-25 07:04:00,147.435,147.446,147.435,147.446,109599997.0
2006-07-25 07:05:00,147.438,147.451,147.438,147.44,146799998.0
2006-07-25 07:06:00,147.437,147.443,147.429,147.429,162799999.0
2006-07-25 07:07:00,147.438,147.445,147.438,147.442,82799999.0
2006-07-25 07:08:00,147.445,147.451,147.437,147.443,172499997.0
2006-07-25 07:09:00,147.445,147.454,147.438,147.438,83200000.0
2006-07-25 07:10:00,147.44,147.44,147.435,147.44,15500000.0
2006-07-25 07:11:00,147.434,147.439,147.428,147.435,117800000.0
2006-07-25 07:12:00,147.437,147.437,147.43,147.434,115999999.0
2006-07-25 07:13:00,147.434,147.434,147.43,147.434,85200000.0
2006-07-25 07:14:00,147.429,147.442,147.429,147.439,52700000.0
2006-07-25 07:15:00,147.435,147.451,147.41,147.41,83199999.0
2006-07-25 07:16:00,147.409,147.428,147.409,147.413,172300003.0
2006-07-25 07:17:00,147.408,147.408,147.395,147.405,89500002.0
2006-07-25 07:18:00,147.404,147.456,147.404,147.456,30300000.0
2006-07-25 07:19:00,147.462,147.467,147.443,147.462,132599998.0
2006-07-25 07:20:00,147.45,147.475,147.447,147.468,99999999.0
2006-07-25 07:21:00,147.467,147.472,147.452,147.452,35200000.0
2006-07-25 07:22:00,147.459,147.477,147.459,147.474,67500000.0
2006-07-25 07:23:00,147.483,147.483,147.472,147.473,59200001.0
2006-07-25 07:24:00,147.47,147.482,147.47,147.482,44000000.0
2006-07-25 07:25:00,147.478,147.481,147.472,147.474,60800000.0
2006-07-25 07:26:00,147.493,147.525,147.493,147.51,95499999.0
2006-07-25 07:27:00,147.495,147.522,147.495,147.515,69599999.0
2006-07-25 07:28:00,147.523,147.523,147.506,147.514,156700003.0
2006-07-25 07:29:00,147.514,147.523,147.514,147.523,69000001.0
2006-07-25 07:30:00,147.504,147.504,147.472,147.472,74900000.0
2006-07-25 07:31:00,147.466,147.467,147.442,147.466,129500000.0
2006-07-25 07:32:00,147.461,147.461,147.448,147.46,136499999.0
2006-07-25 07:33:00,147.453,147.471,147.442,147.468,74100000.0
2006-07-25 07:34:00,147.471,147.507,147.464,147.507,94400000.0
2006-07-25 07:35:00,147.503,147.503,147.464,147.464,29600000.0
2006-07-25 07:36:00,147.465,147.491,147.465,147.48,240900006.0
2006-07-25 07:37:00,147.474,147.502,147.468,147.497,125799999.0
2006-07-25 07:38:00,147.498,147.498,147.484,147.489,58100002.0
2006-07-25 07:39:00,147.483,147.506,147.482,147.506,80000000.0
2006-07-25 07:40:00,147.503,147.504,147.494,147.494,113000000.0
2006-07-25 07:41:00,147.489,147.496,147.477,147.492,169100000.0
2006-07-25 07:42:00,147.497,147.509,147.492,147.505,122499999.0
2006-07-25 07:43:00,147.498,147.51,147.498,147.509,82300002.0
2006-07-25 07:44:00,147.509,147.513,147.495,147.507,98600002.0
2006-07-25 07:45:00,147.496,147.504,147.483,147.483,76000000.0
2006-07-25 07:46:00,147.481,147.489,147.472,147.478,65300000.0
2006-07-25 07:47:00,147.48,147.512,147.48,147.506,56899998.0
2006-07-25 07:48:00,147.504,147.514,147.501,147.504,55899999.0
2006-07-25 07:49:00,147.512,147.525,147.512,147.525,107100000.0
2006-07-25 07:50:00,147.527,147.533,147.52,147.533,79000001.0
2006-07-25 07:51:00,147.526,147.538,147.519,147.532,52700000.0
2006-07-25 07:52:00,147.524,147.533,147.521,147.521,73500000.0
2006-07-25 07:53:00,147.536,147.556,147.536,147.556,61199999.0
2006-07-25 07:54:00,147.557,147.572,147.557,147.569,121800000.0
2006-07-25 07:55:00,147.578,147.586,147.568,147.577,34200000.0
2006-07-25 07:56:00,147.575,147.593,147.566,147.586,66399999.0
2006-07-25 07:57:00,147.607,147.613,147.599,147.602,86400000.0
2006-07-25 07:58:00,147.613,147.624,147.611,147.618,99299999.0
2006-07-25 07:59:00,147.614,147.627,147.611,147.618,107699999.0
2006-07-25 08:00:00,147.637,147.64,147.625,147.633,87900000.0
2006-07-25 08:01:00,147.637,147.637,147.611,147.611,80300002.0
2006-07-25 08:02:00,147.603,147.618,147.602,147.618,27200000.0
2006-07-25 08:03:00,147.621,147.633,147.621,147.629,36800000.0
2006-07-25 08:04:00,147.636,147.636,147.624,147.626,98400000.0
2006-07-25 08:05:00,147.621,147.638,147.617,147.621,155399998.0
2006-07-25 08:06:00,147.619,147.63,147.609,147.63,114400000.0
2006-07-25 08:07:00,147.627,147.628,147.62,147.62,51399999.0
2006-07-25 08:08:00,147.628,147.628,147.611,147.62,225699999.0
2006-07-25 08:09:00,147.617,147.642,147.611,147.636,107000001.0
2006-07-25 08:10:00,147.645,147.663,147.639,147.663,86400000.0
2006-07-25 08:11:00,147.671,147.671,147.642,147.653,106200002.0
2006-07-25 08:12:00,147.652,147.652,147.618,147.618,87900001.0
2006-07-25 08:13:00,147.632,147.645,147.62,147.62,57600000.0
2006-07-25 08:14:00,147.621,147.636,147.621,147.633,99199998.0
2006-07-25 08:15:00,147.626,147.626,147.603,147.604,104199998.0
2006-07-25 08:16:00,147.61,147.623,147.61,147.616,93399999.0
2006-07-25 08:17:00,147.605,147.62,147.603,147.618,116400000.0
2006-07-25 08:18:00,147.61,147.616,147.608,147.612,28600000.0
2006-07-25 08:19:00,147.612,147.638,147.612,147.63,128699999.0
2006-07-25 08:20:00,147.644,147.647,147.63,147.643,119400001.0
2006-07-25 08:21:00,147.643,147.652,147.641,147.65,118300001.0
2006-07-25 08:22:00,147.65,147.672,147.649,147.672,36400000.0
2006-07-25 08:23:00,147.667,147.667,147.63,147.63,132299998.0
2006-07-25 08:24:00,147.631,147.672,147.631,147.672,141899999.0
2006-07-25 08:25:00,147.67,147.671,147.655,147.655,116299998.0
2006-07-25 08:26:00,147.664,147.671,147.652,147.657,143400002.0
2006-07-25 08:27:00,147.648,147.655,147.638,147.639,68199998.0
2006-07-25 08:28:00,147.65,147.654,147.638,147.64,80299999.0
2006-07-25 08:29:00,147.647,147.673,147.643,147.673,82899999.0
2006-07-25 08:30:00,147.693,147.72,147.693,147.71,67600000.0
2006-07-25 08:31:00,147.71,147.725,147.71,147.72,61600000.0
2006-07-25 08:32:00,147.719,147.74,147.714,147.719,98699999.0
2006-07-25 08:33:00,147.705,147.724,147.697,147.714,145599999.0
2006-07-25 08:34:00,147.71,147.71,147.686,147.698,132500000.0
2006-07-25 08:35:00,147.703,147.727,147.703,147.717,77499999.0
2006-07-25 08:36:00,147.707,147.719,147.703,147.71,107300003.0
2006-07-25 08:37:00,147.715,147.725,147.706,147.725,193499997.0
2006-07-25 08:38:00,147.722,147.734,147.72,147.728,73900000.0
2006-07-25 08:39:00,147.726,147.726,147.702,147.722,83300000.0
2006-07-25 08:40:00,147.731,147.738,147.72,147.727,89400001.0
2006-07-25 08:41:00,147.725,147.735,147.711,147.711,116900001.0
2006-07-25 08:42:00,147.71,147.735,147.708,147.735,132000002.0
2006-07-25 08:43:00,147.729,147.734,147.724,147.728,153500002.0
2006-07-25 08:44:00,147.72,147.72,147.696,147.699,103800000.0
2006-07-25 08:45:00,147.703,147.712,147.691,147.691,95700000.0
2006-07-25 08:46:00,147.695,147.716,147.695,147.715,43300000.0
2006-07-25 08:47:00,147.704,147.713,147.697,147.704,82099999.0
2006-07-25 08:48:00,147.703,147.722,147.703,147.707,64399999.0
2006-07-25 08:49:00,147.691,147.724,147.691,147.724,120300001.0
2006-07-25 08:50:00,147.727,147.727,147.71,147.72,96600000.0
2006-07-25 08:51:00,147.715,147.719,147.703,147.708,78399998.0
2006-07-25 08:52:00,147.706,147.719,147.706,147.715,56000000.0
2006-07-25 08:53:00,147.709,147.724,147.709,147.717,53000000.0
2006-07-25 08:54:00,147.71,147.72,147.701,147.704,165500001.0
2006-07-25 08:55:00,147.698,147.698,147.684,147.698,45400000.0
2006-07-25 08:56:00,147.693,147.695,147.683,147.693,61700000.0
2006-07-25 08:57:00,147.691,147.691,147.673,147.673,152900004.0
2006-07-25 08:58:00,147.677,147.686,147.667,147.667,57900000.0
2006-07-25 08:59:00,147.664,147.672,147.657,147.664,188200000.0
2006-07-25 09:00:00,147.663,147.665,147.644,147.644,83099999.0
2006-07-25 09:01:00,147.64,147.672,147.637,147.667,99899997.0
2006-07-25 09:02:00,147.684,147.723,147.684,147.717,20300000.0
2006-07-25 09:03:00,147.712,147.712,147.697,147.698,99900000.0
2006-07-25 09:04:00,147.692,147.704,147.686,147.69,62600000.0
2006-07-25 09:05:00,147.682,147.693,147.679,147.688,96099999.0
2006-07-25 09:06:00,147.688,147.709,147.688,147.702,39500001.0
2006-07-25 09:07:00,147.702,147.73,147.702,147.725,45300000.0
2006-07-25 09:08:00,147.728,147.731,147.715,147.715,131999999.0
2006-07-25 09:09:00,147.708,147.708,147.692,147.704,52700000.0
2006-07-25 09:10:00,147.698,147.711,147.698,147.699,143200003.0
2006-07-25 09:11:00,147.707,147.72,147.704,147.72,35600000.0
2006-07-25 09:12:00,147.714,147.735,147.714,147.726,116400000.0
2006-07-25 09:13:00,147.726,147.731,147.691,147.698,102300001.0
2006-07-25 09:14:00,147.698,147.705,147.69,147.69,117799998.0
2006-07-25 09:15:00,147.696,147.696,147.685,147.69,100399998.0
2006-07-25 09:16:00,147.681,147.681,147.668,147.678,71200000.0
2006-07-25 09:17:00,147.681,147.681,147.662,147.663,47000000.0
2006-07-25 09:18:00,147.665,147.674,147.662,147.673,51900000.0
2006-07-25 09:19:00,147.67,147.698,147.67,147.698,16100000.0
2006-07-25 09:20:00,147.694,147.694,147.68,147.684,89199998.0
2006-07-25 09:21:00,147.688,147.689,147.686,147.686,87499999.0
2006-07-25 09:22:00,147.689,147.695,147.663,147.665,160699998.0
2006-07-25 09:23:00,147.662,147.675,147.658,147.675,120099999.0
2006-07-25 09:24:00,147.66,147.66,147.637,147.639,111100002.0
2006-07-25 09:25:00,147.631,147.654,147.631,147.634,118300000.0
2006-07-25 09:26:00,147.628,147.637,147.621,147.631,88100000.0
2006-07-25 09:27:00,147.64,147.642,147.633,147.642,89099998.0
2006-07-25 09:28:00,147.639,147.646,147.626,147.637,91999999.0
2006-07-25 09:29:00,147.65,147.65,147.632,147.632,146199999.0
2006-07-25 09:30:00,147.654,147.657,147.646,147.651,97000001.0
2006-07-25 09:31:00,147.642,147.666,147.642,147.663,106200001.0
2006-07-25 09:32:00,147.665,147.68,147.658,147.659,86699998.0
2006-07-25 09:33:00,147.645,147.653,147.637,147.644,57500000.0
2006-07-25 09:34:00,147.647,147.653,147.644,147.653,68800000.0
2006-07-25 09:35:00,147.648,147.658,147.637,147.642,60800000.0
2006-07-25 09:36:00,147.647,147.653,147.639,147.64,127000000.0
2006-07-25 09:37:00,147.628,147.642,147.622,147.642,58200000.0
2006-07-25 09:38:00,147.638,147.643,147.635,147.638,53300000.0
2006-07-25 09:39:00,147.634,147.645,147.634,147.645,47000000.0
2006-07-25 09:40:00,147.646,147.67,147.643,147.67,103100001.0
2006-07-25 09:41:00,147.668,147.683,147.668,147.677,77700002.0
2006-07-25 09:42:00,147.684,147.71,147.679,147.708,80300002.0
2006-07-25 09:43:00,147.689,147.706,147.689,147.7,98699999.0
2006-07-25 09:44:00,147.691,147.7,147.679,147.679,90899999.0
2006-07-25 09:45:00,147.678,147.708,147.675,147.708,97400001.0
2006-07-25 09:46:00,147.714,147.742,147.709,147.715,218599997.0
2006-07-25 09:47:00,147.712,147.715,147.69,147.697,92000000.0
2006-07-25 09:48:00,147.706,147.717,147.696,147.696,98900001.0
2006-07-25 09:49:00,147.7,147.716,147.7,147.708,147499999.0
2006-07-25 09:50:00,147.708,147.708,147.69,147.698,34400000.0
2006-07-25 09:51:00,147.699,147.699,147.672,147.69,103899999.0
2006-07-25 09:52:00,147.693,147.718,147.692,147.717,169800000.0
2006-07-25 09:53:00,147.723,147.725,147.704,147.712,115500001.0
2006-07-25 09:54:00,147.706,147.738,147.706,147.721,130600000.0
2006-07-25 09:55:00,147.713,147.725,147.694,147.694,89900001.0
2006-07-25 09:56:00,147.683,147.7,147.683,147.7,81600000.0
2006-07-25 09:57:00,147.693,147.706,147.686,147.705,108799998.0
2006-07-25 09:58:00,147.709,147.727,147.709,147.725,127799998.0
2006-07-25 09:59:00,147.724,147.734,147.724,147.733,66199999.0
2006-07-25 10:00:00,147.727,147.728,147.706,147.715,75699999.0
2006-07-25 10:01:00,147.699,147.719,147.683,147.683,115900000.0
2006-07-25 10:02:00,147.677,147.685,147.659,147.685,64199998.0
2006-07-25 10:03:00,147.678,147.685,147.667,147.682,110699998.0
2006-07-25 10:04:00,147.677,147.677,147.665,147.669,80800000.0
2006-07-25 10:05:00,147.677,147.695,147.677,147.685,35300001.0
2006-07-25 10:06:00,147.676,147.683,147.673,147.674,67699999.0
2006-07-25 10:07:00,147.678,147.679,147.674,147.674,76400000.0
2006-07-25 10:08:00,147.681,147.681,147.668,147.68,61599999.0
2006-07-25 10:09:00,147.69,147.693,147.675,147.681,105800000.0
2006-07-25 10:10:00,147.69,147.69,147.674,147.674,183900002.0
2006-07-25 10:11:00,147.677,147.681,147.668,147.668,116500000.0
2006-07-25 10:12:00,147.675,147.702,147.675,147.695,67800001.0
2006-07-25 10:13:00,147.701,147.714,147.696,147.704,80500001.0
2006-07-25 10:14:00,147.698,147.706,147.697,147.7,151800003.0
2006-07-25 10:15:00,147.695,147.698,147.68,147.685,136100003.0
2006-07-25 10:16:00,147.685,147.699,147.685,147.698,40800001.0
2006-07-25 10:17:00,147.702,147.71,147.698,147.702,79599999.0
2006-07-25 10:18:00,147.696,147.696,147.681,147.681,85599998.0
2006-07-25 10:19:00,147.673,147.692,147.673,147.692,105400003.0
2006-07-25 10:20:00,147.697,147.724,147.697,147.712,129899998.0
2006-07-25 10:21:00,147.715,147.72,147.705,147.712,105600001.0
2006-07-25 10:22:00,147.718,147.726,147.704,147.705,138000003.0
2006-07-25 10:23:00,147.697,147.713,147.697,147.713,49500001.0
2006-07-25 10:24:00,147.707,147.707,147.69,147.69,65799999.0
2006-07-25 10:25:00,147.69,147.693,147.68,147.68,89500000.0
2006-07-25 10:26:00,147.664,147.68,147.65,147.65,181200004.0
2006-07-25 10:27:00,147.667,147.677,147.649,147.673,84799999.0
2006-07-25 10:28:00,147.65,147.651,147.644,147.651,92499998.0
2006-07-25 10:29:00,147.655,147.655,147.638,147.65,33000000.0
2006-07-25 10:30:00,147.647,147.649,147.633,147.649,60800000.0
2006-07-25 10:31:00,147.648,147.652,147.636,147.652,127900001.0
2006-07-25 10:32:00,147.658,147.666,147.651,147.654,54199999.0
2006-07-25 10:33:00,147.636,147.653,147.634,147.643,76900001.0
2006-07-25 10:34:00,147.631,147.646,147.627,147.634,56400000.0
2006-07-25 10:35:00,147.64,147.648,147.638,147.638,89099999.0
2006-07-25 10:36:00,147.631,147.647,147.627,147.637,85200001.0
2006-07-25 10:37:00,147.647,147.653,147.636,147.645,107599998.0
2006-07-25 10:38:00,147.657,147.661,147.652,147.652,166099997.0
2006-07-25 10:39:00,147.657,147.657,147.636,147.644,66600000.0
2006-07-25 10:40:00,147.632,147.632,147.601,147.603,155000003.0
2006-07-25 10:41:00,147.602,147.615,147.602,147.607,62200000.0
2006-07-25 10:42:00,147.612,147.635,147.612,147.629,141400003.0
2006-07-25 10:43:00,147.638,147.638,147.626,147.626,130700001.0
2006-07-25 10:44:00,147.627,147.63,147.617,147.63,87100001.0
2006-07-25 10:45:00,147.642,147.642,147.625,147.632,139499999.0
2006-07-25 10:46:00,147.636,147.636,147.61,147.61,56000000.0
2006-07-25 10:47:00,147.612,147.612,147.569,147.569,80700000.0
2006-07-25 10:48:00,147.548,147.553,147.525,147.525,133100001.0
2006-07-25 10:49:00,147.535,147.548,147.532,147.54,52299999.0
2006-07-25 10:50:00,147.538,147.566,147.538,147.554,113799999.0
2006-07-25 10:51:00,147.559,147.565,147.556,147.56,129300003.0
2006-07-25 10:52:00,147.546,147.569,147.545,147.545,83900000.0
2006-07-25 10:53:00,147.549,147.562,147.542,147.542,65000000.0
2006-07-25 10:54:00,147.548,147.55,147.529,147.539,87800001.0
2006-07-25 10:55:00,147.538,147.538,147.52,147.52,131199997.0
2006-07-25 10:56:00,147.523,147.526,147.509,147.521,37600000.0
2006-07-25 10:57:00,147.531,147.541,147.531,147.536,48800000.0
2006-07-25 10:58:00,147.525,147.544,147.525,147.538,116099999.0
2006-07-25 10:59:00,147.54,147.557,147.54,147.552,32500000.0
2006-07-25 11:00:00,147.555,147.556,147.544,147.553,74899999.0
2006-07-25 11:01:00,147.557,147.575,147.557,147.575,231299999.0
2006-07-25 11:02:00,147.564,147.564,147.555,147.555,67900001.0
2006-07-25 11:03:00,147.552,147.56,147.552,147.555,99900001.0
2006-07-25 11:04:00,147.557,147.564,147.557,147.559,73900000.0
2006-07-25 11:05:00,147.567,147.567,147.552,147.553,88399999.0
2006-07-25 11:06:00,147.558,147.586,147.556,147.586,95100001.0
2006-07-25 11:07:00,147.581,147.581,147.573,147.577,109800000.0
2006-07-25 11:08:00,147.575,147.58,147.561,147.569,75100000.0
2006-07-25 11:09:00,147.572,147.581,147.565,147.581,104400000.0
2006-07-25 11:10:00,147.583,147.588,147.572,147.576,153200002.0
2006-07-25 11:11:00,147.579,147.601,147.576,147.591,92799999.0
2006-07-25 11:12:00,147.593,147.593,147.577,147.585,63500000.0
2006-07-25 11:13:00,147.583,147.594,147.583,147.586,91900001.0
2006-07-25 11:14:00,147.576,147.59,147.575,147.59,109700002.0
2006-07-25 11:15:00,147.606,147.612,147.591,147.601,56000000.0
2006-07-25 11:16:00,147.596,147.601,147.585,147.587,85600000.0
2006-07-25 11:17:00,147.593,147.602,147.588,147.602,109200000.0
2006-07-25 11:18:00,147.606,147.606,147.58,147.58,3200000.0
2006-07-25 11:19:00,147.589,147.601,147.585,147.601,132099999.0
2006-07-25 11:20:00,147.597,147.599,147.574,147.574,110999998.0
2006-07-25 11:21:00,147.582,147.597,147.582,147.588,118999998.0
2006-07-25 11:22:00,147.592,147.6,147.588,147.588,85900002.0
2006-07-25 11:23:00,147.585,147.602,147.585,147.585,77800000.0
2006-07-25 11:24:00,147.589,147.594,147.576,147.577,83100000.0
2006-07-25 11:25:00,147.577,147.585,147.567,147.583,109799998.0
2006-07-25 11:26:00,147.573,147.573,147.559,147.559,117499997.0
2006-07-25 11:27:00,147.554,147.561,147.538,147.558,89000001.0
2006-07-25 11:28:00,147.555,147.555,147.539,147.543,133199999.0
2006-07-25 11:29:00,147.547,147.559,147.54,147.553,102999999.0
2006-07-25 11:30:00,147.555,147.562,147.554,147.56,74500000.0
2006-07-25 11:31:00,147.557,147.575,147.554,147.57,92700001.0
2006-07-25 11:32:00,147.574,147.584,147.574,147.583,124499996.0
2006-07-25 11:33:00,147.587,147.587,147.567,147.572,120800002.0
2006-07-25 11:34:00,147.579,147.582,147.566,147.567,61900000.0
2006-07-25 11:35:00,147.567,147.574,147.56,147.56,129299999.0
2006-07-25 11:36:00,147.578,147.578,147.56,147.566,138199998.0
2006-07-25 11:37:00,147.567,147.575,147.566,147.57,148199996.0
2006-07-25 11:38:00,147.571,147.588,147.571,147.583,44800000.0
2006-07-25 11:39:00,147.583,147.583,147.562,147.575,78899999.0
2006-07-25 11:40:00,147.561,147.561,147.546,147.546,33400000.0
2006-07-25 11:41:00,147.543,147.553,147.543,147.549,144400002.0
2006-07-25 11:42:00,147.549,147.566,147.549,147.566,63200000.0
2006-07-25 11:43:00,147.575,147.575,147.566,147.569,127700000.0
2006-07-25 11:44:00,147.57,147.57,147.547,147.562,77799999.0
2006-07-25 11:45:00,147.563,147.563,147.545,147.559,201300001.0
2006-07-25 11:46:00,147.551,147.553,147.547,147.547,89499999.0
2006-07-25 11:47:00,147.55,147.567,147.55,147.555,36800000.0
2006-07-25 11:48:00,147.565,147.594,147.565,147.592,144499998.0
2006-07-25 11:49:00,147.588,147.598,147.582,147.596,100599998.0
2006-07-25 11:50:00,147.583,147.593,147.583,147.588,172099999.0
2006-07-25 11:51:00,147.58,147.591,147.58,147.588,129200002.0
2006-07-25 11:52:00,147.576,147.604,147.576,147.601,66300000.0
2006-07-25 11:53:00,147.605,147.609,147.599,147.609,100599998.0
2006-07-25 11:54:00,147.603,147.603,147.589,147.59,70800000.0
2006-07-25 11:55:00,147.592,147.597,147.585,147.593,134199997.0
2006-07-25 11:56:00,147.598,147.598,147.582,147.587,50400001.0
2006-07-25 11:57:00,147.589,147.589,147.577,147.585,73300000.0
2006-07-25 11:58:00,147.587,147.594,147.584,147.589,89700000.0
2006-07-25 11:59:00,147.594,147.606,147.59,147.598,106799999.0
2006-07-25 12:00:00,147.596,147.602,147.587,147.587,70299999.0
2006-07-25 12:01:00,147.582,147.585,147.571,147.571,35600000.0
2006-07-25 12:02:00,147.572,147.581,147.572,147.58,123700002.0
2006-07-25 12:03:00,147.592,147.604,147.589,147.604,213800000.0
2006-07-25 12:04:00,147.603,147.603,147.594,147.6,63499999.0
2006-07-25 12:05:00,147.595,147.605,147.595,147.598,110099999.0
2006-07-25 12:06:00,147.595,147.608,147.593,147.607,102700000.0
2006-07-25 12:07:00,147.601,147.614,147.596,147.599,100800001.0
2006-07-25 12:08:00,147.581,147.585,147.56,147.56,95400002.0
2006-07-25 12:09:00,147.573,147.591,147.562,147.581,95699999.0
2006-07-25 12:10:00,147.588,147.588,147.577,147.582,33900000.0
2006-07-25 12:11:00,147.588,147.594,147.588,147.591,80699999.0
2006-07-25 12:12:00,147.587,147.591,147.568,147.571,99700002.0
2006-07-25 12:13:00,147.568,147.591,147.564,147.582,57600000.0
2006-07-25 12:14:00,147.585,147.588,147.567,147.575,167999998.0
2006-07-25 12:15:00,147.568,147.571,147.548,147.56,44800000.0
2006-07-25 12:16:00,147.562,147.562,147.553,147.561,62500001.0
2006-07-25 12:17:00,147.555,147.558,147.544,147.558,50800001.0
2006-07-25 12:18:00,147.554,147.555,147.547,147.547,77200000.0
2006-07-25 12:19:00,147.544,147.558,147.544,147.556,139799998.0
2006-07-25 12:20:00,147.557,147.562,147.549,147.558,90600000.0
2006-07-25 12:21:00,147.562,147.568,147.559,147.559,56100000.0
2006-07-25 12:22:00,147.556,147.558,147.547,147.55,86800001.0
2006-07-25 12:23:00,147.554,147.56,147.552,147.552,104600001.0
2006-07-25 12:24:00,147.548,147.551,147.535,147.535,50900000.0
2006-07-25 12:25:00,147.536,147.536,147.51,147.518,219600001.0
2006-07-25 12:26:00,147.531,147.549,147.531,147.549,52999999.0
2006-07-25 12:27:00,147.548,147.548,147.53,147.53,32000000.0
2006-07-25 12:28:00,147.531,147.531,147.518,147.52,83100000.0
2006-07-25 12:29:00,147.512,147.514,147.495,147.502,118600000.0
2006-07-25 12:30:00,147.505,147.522,147.504,147.522,100799998.0
2006-07-25 12:31:00,147.517,147.517,147.494,147.499,84100000.0
2006-07-25 12:32:00,147.501,147.501,147.478,147.488,63999999.0
2006-07-25 12:33:00,147.501,147.507,147.489,147.503,122899999.0
2006-07-25 12:34:00,147.502,147.506,147.485,147.506,123099997.0
2006-07-25 12:35:00,147.506,147.507,147.498,147.5,44000000.0
2006-07-25 12:36:00,147.504,147.509,147.498,147.505,32600000.0
2006-07-25 12:37:00,147.506,147.514,147.504,147.512,83200000.0
2006-07-25 12:38:00,147.498,147.51,147.495,147.495,77500000.0
2006-07-25 12:39:00,147.503,147.51,147.503,147.505,79900003.0
2006-07-25 12:40:00,147.503,147.512,147.498,147.502,65899999.0
2006-07-25 12:41:00,147.49,147.502,147.49,147.5,122800000.0
2006-07-25 12:42:00,147.497,147.503,147.491,147.491,110399998.0
2006-07-25 12:43:00,147.506,147.525,147.506,147.525,43800000.0
2006-07-25 12:44:00,147.527,147.542,147.524,147.524,96900001.0
2006-07-25 12:45:00,147.525,147.525,147.514,147.515,72499999.0
2006-07-25 12:46:00,147.521,147.531,147.518,147.525,108699999.0
2006-07-25 12:47:00,147.517,147.517,147.496,147.496,99599999.0
2006-07-25 12:48:00,147.508,147.515,147.502,147.512,99399998.0
2006-07-25 12:49:00,147.508,147.522,147.508,147.513,102000000.0
2006-07-25 12:50:00,147.513,147.525,147.509,147.515,109399999.0
2006-07-25 12:51:00,147.522,147.522,147.508,147.51,49599999.0
2006-07-25 12:52:00,147.508,147.514,147.501,147.502,187599998.0
2006-07-25 12:53:00,147.508,147.574,147.505,147.572,133399998.0
2006-07-25 12:54:00,147.564,147.571,147.545,147.545,132999998.0
2006-07-25 12:55:00,147.541,147.543,147.534,147.539,60100000.0
2006-07-25 12:56:00,147.538,147.542,147.523,147.523,90699999.0
2006-07-25 12:57:00,147.519,147.523,147.507,147.511,48200000.0
2006-07-25 12:58:00,147.51,147.511,147.501,147.504,189800001.0
2006-07-25 12:59:00,147.506,147.515,147.506,147.508,94399998.0
2006-07-25 13:00:00,147.513,147.532,147.512,147.532,66400000.0
2006-07-25 13:01:00,147.535,147.546,147.534,147.539,54400000.0
2006-07-25 13:02:00,147.534,147.546,147.525,147.527,69200000.0
2006-07-25 13:03:00,147.526,147.534,147.522,147.529,115900000.0
2006-07-25 13:04:00,147.522,147.533,147.516,147.533,24700000.0
2006-07-25 13:05:00,147.532,147.554,147.532,147.55,72999998.0
2006-07-25 13:06:00,147.547,147.552,147.544,147.545,72799999.0
2006-07-25 13:07:00,147.542,147.544,147.516,147.516,64200001.0
2006-07-25 13:08:00,147.503,147.515,147.497,147.515,143000000.0
2006-07-25 13:09:00,147.515,147.527,147.512,147.527,70300000.0
2006-07-25 13:10:00,147.52,147.522,147.505,147.522,129199999.0
2006-07-25 13:11:00,147.522,147.525,147.512,147.515,52000002.0
2006-07-25 13:12:00,147.511,147.521,147.508,147.516,98299999.0
2006-07-25 13:13:00,147.515,147.518,147.507,147.511,135800002.0
2006-07-25 13:14:00,147.505,147.513,147.505,147.513,65700000.0
2006-07-25 13:15:00,147.508,147.513,147.502,147.513,143800002.0
2006-07-25 13:16:00,147.511,147.517,147.507,147.509,52000000.0
2006-07-25 13:17:00,147.51,147.533,147.51,147.531,73199999.0
2006-07-25 13:18:00,147.534,147.543,147.525,147.543,63100000.0
2006-07-25 13:19:00,147.541,147.549,147.534,147.542,73500000.0
2006-07-25 13:20:00,147.548,147.548,147.54,147.54,23200000.0
2006-07-25 13:21:00,147.534,147.542,147.53,147.533,83399999.0
2006-07-25 13:22:00,147.535,147.544,147.535,147.541,66899999.0
2006-07-25 13:23:00,147.533,147.533,147.519,147.53,58499999.0
2006-07-25 13:24:00,147.526,147.54,147.518,147.54,134899997.0
2006-07-25 13:25:00,147.523,147.523,147.505,147.505,161700003.0
2006-07-25 13:26:00,147.491,147.513,147.489,147.513,72299998.0
2006-07-25 13:27:00,147.511,147.52,147.507,147.52,72799999.0
2006-07-25 13:28:00,147.513,147.53,147.51,147.53,198600000.0
2006-07-25 13:29:00,147.533,147.538,147.533,147.533,136300001.0
2006-07-25 13:30:00,147.529,147.529,147.523,147.525,56999999.0
2006-07-25 13:31:00,147.523,147.54,147.523,147.54,65699999.0
2006-07-25 13:32:00,147.524,147.541,147.524,147.529,90400000.0
2006-07-25 13:33:00,147.531,147.543,147.514,147.543,132999997.0
2006-07-25 13:34:00,147.543,147.574,147.543,147.574,98599998.0
2006-07-25 13:35:00,147.55,147.558,147.541,147.541,78400000.0
2006-07-25 13:36:00,147.533,147.535,147.522,147.535,73400001.0
2006-07-25 13:37:00,147.534,147.548,147.534,147.534,50200000.0
2006-07-25 13:38:00,147.521,147.523,147.517,147.521,112699997.0
2006-07-25 13:39:00,147.523,147.526,147.52,147.523,126299997.0
2006-07-25 13:40:00,147.522,147.533,147.517,147.517,33200000.0
2006-07-25 13:41:00,147.516,147.525,147.501,147.513,165099999.0
2006-07-25 13:42:00,147.513,147.527,147.512,147.526,159900000.0
2006-07-25 13:43:00,147.526,147.526,147.512,147.518,140600000.0
2006-07-25 13:44:00,147.517,147.542,147.517,147.533,106399998.0
2006-07-25 13:45:00,147.528,147.528,147.524,147.527,101900000.0
2006-07-25 13:46:00,147.529,147.529,147.518,147.525,248400000.0
2006-07-25 13:47:00,147.531,147.568,147.531,147.567,94200000.0
2006-07-25 13:48:00,147.568,147.599,147.565,147.599,241499998.0
2006-07-25 13:49:00,147.59,147.59,147.577,147.577,20900000.0
2006-07-25 13:50:00,147.564,147.575,147.564,147.564,94599999.0
2006-07-25 13:51:00,147.56,147.56,147.545,147.55,109800000.0
2006-07-25 13:52:00,147.548,147.551,147.542,147.55,65600001.0
2006-07-25 13:53:00,147.546,147.551,147.541,147.542,79199999.0
2006-07-25 13:54:00,147.54,147.543,147.537,147.543,75900002.0
2006-07-25 13:55:00,147.544,147.555,147.544,147.553,38400000.0
2006-07-25 13:56:00,147.551,147.557,147.541,147.541,33500000.0
2006-07-25 13:57:00,147.54,147.543,147.54,147.54,21000000.0
2006-07-25 13:58:00,147.544,147.546,147.532,147.533,53600000.0
2006-07-25 13:59:00,147.54,147.546,147.537,147.537,87200000.0
2006-07-25 14:00:00,147.541,147.541,147.519,147.529,161899998.0
2006-07-25 14:01:00,147.535,147.554,147.534,147.554,55200000.0
2006-07-25 14:02:00,147.548,147.554,147.542,147.542,66000001.0
2006-07-25 14:03:00,147.543,147.555,147.541,147.545,155500001.0
2006-07-25 14:04:00,147.549,147.557,147.546,147.557,149400000.0
2006-07-25 14:05:00,147.553,147.563,147.546,147.561,143699998.0
2006-07-25 14:06:00,147.555,147.562,147.548,147.562,156099999.0
2006-07-25 14:07:00,147.562,147.577,147.559,147.568,85200000.0
2006-07-25 14:08:00,147.568,147.581,147.562,147.571,129499999.0
2006-07-25 14:09:00,147.572,147.583,147.563,147.563,177800002.0
2006-07-25 14:10:00,147.566,147.571,147.532,147.534,106699998.0
2006-07-25 14:11:00,147.537,147.537,147.514,147.517,99700002.0
2006-07-25 14:12:00,147.526,147.526,147.507,147.515,61599999.0
2006-07-25 14:13:00,147.518,147.525,147.506,147.508,128499999.0
2006-07-25 14:14:00,147.497,147.497,147.488,147.488,20000000.0
2006-07-25 14:15:00,147.476,147.5,147.465,147.5,132100000.0
2006-07-25 14:16:00,147.492,147.498,147.492,147.493,68000000.0
2006-07-25 14:17:00,147.493,147.499,147.492,147.495,30800000.0
2006-07-25 14:18:00,147.485,147.497,147.485,147.493,73300000.0
2006-07-25 14:19:00,147.494,147.525,147.487,147.525,63600000.0
2006-07-25 14:20:00,147.539,147.542,147.506,147.518,72799998.0
2006-07-25 14:21:00,147.51,147.523,147.496,147.496,62600000.0
2006-07-25 14:22:00,147.503,147.515,147.492,147.492,52100000.0
2006-07-25 14:23:00,147.503,147.503,147.484,147.484,81099999.0
2006-07-25 14:24:00,147.496,147.505,147.475,147.49,106400001.0
2006-07-25 14:25:00,147.489,147.501,147.489,147.501,22100000.0
2006-07-25 14:26:00,147.507,147.507,147.498,147.506,51200000.0
2006-07-25 14:27:00,147.51,147.51,147.483,147.491,53800000.0
2006-07-25 14:28:00,147.482,147.49,147.466,147.49,32400000.0
2006-07-25 14:29:00,147.487,147.487,147.462,147.466,83899998.0
2006-07-25 14:30:00,147.462,147.466,147.454,147.454,78000002.0
2006-07-25 14:31:00,147.463,147.463,147.451,147.458,61700000.0
2006-07-25 14:32:00,147.451,147.468,147.443,147.461,77899999.0
2006-07-25 14:33:00,147.458,147.468,147.457,147.466,80500003.0
2006-07-25 14:34:00,147.47,147.478,147.469,147.475,76399999.0
2006-07-25 14:35:00,147.473,147.473,147.46,147.469,118599998.0
2006-07-25 14:36:00,147.475,147.498,147.475,147.497,113500001.0
2006-07-25 14:37:00,147.504,147.506,147.494,147.497,124899999.0
2006-07-25 14:38:00,147.492,147.521,147.489,147.5,202200000.0
2006-07-25 14:39:00,147.506,147.518,147.496,147.512,109500002.0
2006-07-25 14:40:00,147.513,147.529,147.503,147.525,31200000.0
2006-07-25 14:41:00,147.517,147.517,147.504,147.505,73200001.0
2006-07-25 14:42:00,147.505,147.519,147.505,147.511,117699999.0
2006-07-25 14:43:00,147.514,147.528,147.5,147.5,106599999.0
2006-07-25 14:44:00,147.519,147.54,147.519,147.54,44300000.0
2006-07-25 14:45:00,147.536,147.536,147.511,147.52,94700000.0
2006-07-25 14:46:00,147.518,147.518,147.505,147.505,37600000.0
2006-07-25 14:47:00,147.505,147.508,147.499,147.5,105099998.0
2006-07-25 14:48:00,147.507,147.523,147.504,147.523,93900000.0
2006-07-25 14:49:00,147.516,147.525,147.505,147.505,67500000.0
2006-07-25 14:50:00,147.507,147.517,147.503,147.516,105300000.0
2006-07-25 14:51:00,147.508,147.517,147.5,147.517,32600000.0
2006-07-25 14:52:00,147.515,147.515,147.496,147.502,68599999.0
2006-07-25 14:53:00,147.505,147.515,147.488,147.488,75700002.0
2006-07-25 14:54:00,147.495,147.504,147.495,147.497,78199999.0
2006-07-25 14:55:00,147.492,147.494,147.484,147.486,62600001.0
2006-07-25 14:56:00,147.489,147.489,147.477,147.481,114500000.0
2006-07-25 14:57:00,147.485,147.485,147.462,147.462,59900000.0
2006-07-25 14:58:00,147.45,147.453,147.441,147.441,97299999.0
2006-07-25 14:59:00,147.455,147.464,147.45,147.45,17700000.0
2006-07-25 15:00:00,147.453,147.457,147.433,147.448,69400000.0
2006-07-25 15:01:00,147.436,147.441,147.431,147.44,63499999.0
2006-07-25 15:02:00,147.431,147.431,147.415,147.415,135399997.0
2006-07-25 15:03:00,147.409,147.412,147.391,147.394,113200002.0
2006-07-25 15:04:00,147.387,147.407,147.378,147.398,115800002.0
2006-07-25 15:05:00,147.391,147.412,147.391,147.391,113499998.0
2006-07-25 15:06:00,147.39,147.39,147.369,147.375,183699998.0
2006-07-25 15:07:00,147.383,147.383,147.371,147.372,95900001.0
2006-07-25 15:08:00,147.383,147.386,147.379,147.379,78700000.0
2006-07-25 15:09:00,147.37,147.394,147.37,147.388,87500002.0
2006-07-25 15:10:00,147.381,147.414,147.381,147.411,80400001.0
2006-07-25 15:11:00,147.404,147.417,147.404,147.417,112999997.0
2006-07-25 15:12:00,147.416,147.422,147.412,147.418,109499999.0
2006-07-25 15:13:00,147.423,147.438,147.423,147.429,58899998.0
2006-07-25 15:14:00,147.433,147.447,147.418,147.447,147500001.0
2006-07-25 15:15:00,147.444,147.471,147.444,147.47,89999998.0
2006-07-25 15:16:00,147.473,147.483,147.473,147.474,108999999.0
2006-07-25 15:17:00,147.473,147.485,147.47,147.478,91700001.0
2006-07-25 15:18:00,147.477,147.484,147.451,147.455,124400001.0
2006-07-25 15:19:00,147.458,147.471,147.458,147.468,51900001.0
2006-07-25 15:20:00,147.465,147.473,147.457,147.473,78200000.0
2006-07-25 15:21:00,147.466,147.466,147.45,147.458,158000000.0
2006-07-25 15:22:00,147.464,147.469,147.448,147.454,64499999.0
2006-07-25 15:23:00,147.453,147.465,147.448,147.449,198899994.0
2006-07-25 15:24:00,147.462,147.477,147.462,147.468,70700000.0
2006-07-25 15:25:00,147.47,147.478,147.462,147.478,49600000.0
2006-07-25 15:26:00,147.492,147.497,147.473,147.49,115900002.0
2006-07-25 15:27:00,147.497,147.497,147.472,147.472,107100002.0
2006-07-25 15:28:00,147.48,147.495,147.469,147.495,170899999.0
2006-07-25 15:29:00,147.495,147.503,147.489,147.503,108500001.0
2006-07-25 15:30:00,147.501,147.507,147.487,147.502,126300000.0
2006-07-25 15:31:00,147.49,147.494,147.487,147.494,86799999.0
2006-07-25 15:32:00,147.488,147.491,147.471,147.471,150800001.0
2006-07-25 15:33:00,147.478,147.483,147.478,147.48,62500001.0
2006-07-25 15:34:00,147.48,147.487,147.474,147.487,132100002.0
2006-07-25 15:35:00,147.5,147.507,147.495,147.495,51700000.0
2006-07-25 15:36:00,147.504,147.519,147.501,147.501,148400002.0
2006-07-25 15:37:00,147.508,147.51,147.495,147.508,170200001.0
2006-07-25 15:38:00,147.508,147.515,147.502,147.502,52799999.0
2006-07-25 15:39:00,147.503,147.51,147.502,147.506,81500000.0
2006-07-25 15:40:00,147.505,147.522,147.499,147.517,88900000.0
2006-07-25 15:41:00,147.526,147.526,147.522,147.522,24000000.0
2006-07-25 15:42:00,147.542,147.574,147.542,147.568,116600000.0
2006-07-25 15:43:00,147.554,147.575,147.554,147.575,116499996.0
2006-07-25 15:44:00,147.565,147.58,147.557,147.57,96199999.0
2006-07-25 15:45:00,147.575,147.575,147.561,147.568,44800000.0
2006-07-25 15:46:00,147.557,147.574,147.557,147.569,86100000.0
2006-07-25 15:47:00,147.564,147.57,147.547,147.57,86700000.0
2006-07-25 15:48:00,147.572,147.581,147.572,147.577,115400002.0
2006-07-25 15:49:00,147.572,147.62,147.567,147.62,110100001.0
2006-07-25 15:50:00,147.625,147.634,147.611,147.627,47400001.0
2006-07-25 15:51:00,147.623,147.623,147.59,147.59,63600001.0
2006-07-25 15:52:00,147.597,147.604,147.593,147.593,58600000.0
2006-07-25 15:53:00,147.598,147.606,147.595,147.6,92300001.0
2006-07-25 15:54:00,147.603,147.619,147.603,147.616,144600001.0
2006-07-25 15:55:00,147.609,147.614,147.6,147.608,69099999.0
2006-07-25 15:56:00,147.623,147.639,147.623,147.627,54400000.0
2006-07-25 15:57:00,147.627,147.63,147.609,147.621,74999999.0
2006-07-25 15:58:00,147.624,147.667,147.624,147.667,165200002.0
2006-07-25 15:59:00,147.673,147.673,147.21,147.21,70399999.0
2006-07-25 16:00:00,147.203,147.621,147.203,147.605,48800000.0
2006-07-25 16:01:00,147.609,147.611,147.59,147.599,122899999.0
2006-07-25 16:02:00,147.597,147.597,147.532,147.532,139500003.0
2006-07-25 16:03:00,147.549,147.557,147.538,147.548,66800000.0
2006-07-25 16:04:00,147.549,147.553,147.534,147.549,76099999.0
2006-07-25 16:05:00,147.545,147.562,147.538,147.545,90100000.0
2006-07-25 16:06:00,147.539,147.541,147.509,147.51,110599998.0
2006-07-25 16:07:00,147.531,147.551,147.531,147.534,65899999.0
2006-07-25 16:08:00,147.529,147.548,147.529,147.544,54200000.0
2006-07-25 16:09:00,147.54,147.55,147.526,147.53,84400000.0
2006-07-25 16:10:00,147.524,147.526,147.508,147.526,101600002.0
2006-07-25 16:11:00,147.522,147.528,147.466,147.48,51400000.0
2006-07-25 16:12:00,147.474,147.486,147.465,147.475,63800000.0
2006-07-25 16:13:00,147.477,147.491,147.476,147.491,76000000.0
2006-07-25 16:14:00,147.509,147.515,147.502,147.512,110700002.0
2006-07-25 16:15:00,147.527,147.528,147.499,147.503,80499998.0
2006-07-25 16:16:00,147.502,147.525,147.497,147.513,125999999.0
2006-07-25 16:17:00,147.532,147.532,147.509,147.523,92199999.0
2006-07-25 16:18:00,147.523,147.529,147.507,147.529,76000000.0
2006-07-25 16:19:00,147.517,147.517,147.488,147.496,31999999.0
2006-07-25 16:20:00,147.508,147.508,147.479,147.483,87400000.0
2006-07-25 16:21:00,147.483,147.484,147.47,147.48,44200000.0
2006-07-25 16:22:00,147.478,147.491,147.461,147.47,91200000.0
2006-07-25 16:23:00,147.466,147.476,147.462,147.465,86300000.0
2006-07-25 16:24:00,147.462,147.463,147.427,147.428,126699999.0
2006-07-25 16:25:00,147.433,147.436,147.411,147.411,80999999.0
2006-07-25 16:26:00,147.411,147.422,147.375,147.375,111399998.0
2006-07-25 16:27:00,147.382,147.408,147.382,147.405,61700000.0
2006-07-25 16:28:00,147.406,147.41,147.393,147.393,137999998.0
2006-07-25 16:29:00,147.4,147.422,147.4,147.415,107199998.0
2006-07-25 16:30:00,147.419,147.423,147.407,147.418,90500003.0
2006-07-25 16:31:00,147.403,147.435,147.403,147.429,146799999.0
2006-07-25 16:32:00,147.449,147.456,147.44,147.45,67000000.0
2006-07-25 16:33:00,147.456,147.461,147.437,147.445,123500001.0
2006-07-25 16:34:00,147.45,147.468,147.45,147.455,191000001.0
2006-07-25 16:35:00,147.472,147.49,147.465,147.47,152399997.0
2006-07-25 16:36:00,147.476,147.5,147.476,147.498,127000001.0
2006-07-25 16:37:00,147.499,147.509,147.499,147.507,100399999.0
2006-07-25 16:38:00,147.501,147.511,147.49,147.51,243099998.0
2006-07-25 16:39:00,147.509,147.515,147.489,147.5,67900000.0
2006-07-25 16:40:00,147.504,147.514,147.496,147.506,150200003.0
2006-07-25 16:41:00,147.513,147.515,147.476,147.486,91999999.0
2006-07-25 16:42:00,147.484,147.491,147.471,147.471,42800000.0
2006-07-25 16:43:00,147.485,147.489,147.456,147.457,48700000.0
2006-07-25 16:44:00,147.461,147.476,147.454,147.476,166499995.0
2006-07-25 16:45:00,147.492,147.495,147.477,147.495,179100000.0
2006-07-25 16:46:00,147.509,147.529,147.509,147.517,89800001.0
2006-07-25 16:47:00,147.511,147.511,147.484,147.498,73600002.0
2006-07-25 16:48:00,147.489,147.495,147.477,147.495,85799998.0
2006-07-25 16:49:00,147.495,147.496,147.483,147.49,104599998.0
2006-07-25 16:50:00,147.492,147.492,147.483,147.487,71599999.0
2006-07-25 16:51:00,147.49,147.498,147.489,147.49,87100000.0
2006-07-25 16:52:00,147.495,147.513,147.495,147.507,117199998.0
2006-07-25 16:53:00,147.506,147.515,147.491,147.502,142599996.0
2006-07-25 16:54:00,147.51,147.535,147.51,147.527,76800000.0
2006-07-25 16:55:00,147.531,147.539,147.513,147.524,92199999.0
2006-07-25 16:56:00,147.528,147.528,147.512,147.52,100100001.0
2006-07-25 16:57:00,147.519,147.537,147.519,147.526,74400001.0
2006-07-25 16:58:00,147.532,147.536,147.521,147.527,160700002.0
2006-07-25 16:59:00,147.535,147.551,147.528,147.528,46400000.0
2006-07-25 17:00:00,147.526,147.557,147.526,147.557,127900000.0
2006-07-25 17:01:00,147.558,147.558,147.543,147.545,45600000.0
2006-07-25 17:02:00,147.532,147.536,147.519,147.536,70700000.0
2006-07-25 17:03:00,147.527,147.539,147.525,147.528,66200000.0
2006-07-25 17:04:00,147.525,147.528,147.519,147.525,133000001.0
2006-07-25 17:05:00,147.522,147.524,147.503,147.504,72300000.0
2006-07-25 17:06:00,147.504,147.504,147.478,147.485,127200002.0
2006-07-25 17:07:00,147.485,147.485,147.454,147.46,39800000.0
2006-07-25 17:08:00,147.454,147.454,147.44,147.44,105400001.0
2006-07-25 17:09:00,147.423,147.423,147.384,147.401,113099999.0
2006-07-25 17:10:00,147.401,147.41,147.393,147.401,107099999.0
2006-07-25 17:11:00,147.409,147.464,147.407,147.457,110199999.0
2006-07-25 17:12:00,147.446,147.467,147.444,147.46,127100002.0
2006-07-25 17:13:00,147.439,147.473,147.439,147.468,93499999.0
2006-07-25 17:14:00,147.482,147.492,147.473,147.48,94800001.0
2006-07-25 17:15:00,147.476,147.498,147.47,147.498,49600000.0
2006-07-25 17:16:00,147.492,147.495,147.473,147.48,87600001.0
2006-07-25 17:17:00,147.48,147.501,147.474,147.501,120000002.0
2006-07-25 17:18:00,147.485,147.495,147.464,147.464,165799999.0
2006-07-25 17:19:00,147.46,147.46,147.432,147.435,102999998.0
2006-07-25 17:20:00,147.438,147.442,147.427,147.441,68599999.0
2006-07-25 17:21:00,147.445,147.45,147.428,147.432,138500002.0
2006-07-25 17:22:00,147.429,147.454,147.424,147.444,99900000.0
2006-07-25 17:23:00,147.44,147.478,147.44,147.478,135699999.0
2006-07-25 17:24:00,147.489,147.509,147.489,147.496,45999999.0
2006-07-25 17:25:00,147.49,147.509,147.484,147.49,137400000.0
2006-07-25 17:26:00,147.458,147.458,147.447,147.447,13600000.0
2006-07-25 17:27:00,147.408,147.436,147.383,147.435,71100000.0
2006-07-25 17:28:00,147.426,147.453,147.421,147.453,92099999.0
2006-07-25 17:29:00,147.447,147.466,147.444,147.46,129200002.0
2006-07-25 17:30:00,147.472,147.485,147.457,147.457,162400000.0
2006-07-25 17:31:00,147.453,147.483,147.445,147.483,62799999.0
2006-07-25 17:32:00,147.446,147.446,147.355,147.355,38400000.0
2006-07-25 17:33:00,147.356,147.373,147.356,147.365,27600000.0
2006-07-25 17:34:00,147.386,147.41,147.386,147.397,88799999.0
2006-07-25 17:35:00,147.405,147.406,147.379,147.387,122799999.0
2006-07-25 17:36:00,147.396,147.402,147.382,147.387,127000001.0
2006-07-25 17:37:00,147.383,147.41,147.383,147.41,113200001.0
2006-07-25 17:38:00,147.405,147.443,147.402,147.443,66299999.0
2006-07-25 17:39:00,147.437,147.437,147.394,147.394,53399999.0
2006-07-25 17:40:00,147.394,147.432,147.394,147.427,32000000.0
2006-07-25 17:41:00,147.42,147.431,147.411,147.415,109499999.0
2006-07-25 17:42:00,147.429,147.436,147.402,147.41,118400000.0
2006-07-25 17:43:00,147.412,147.412,147.396,147.406,101000002.0
2006-07-25 17:44:00,147.438,147.475,147.43,147.475,68599999.0
2006-07-25 17:45:00,147.497,147.497,147.464,147.47,48900000.0
2006-07-25 17:46:00,147.472,147.472,147.45,147.455,78199999.0
2006-07-25 17:47:00,147.47,147.47,147.436,147.448,87999999.0
2006-07-25 17:48:00,147.468,147.472,147.425,147.43,102300001.0
2006-07-25 17:49:00,147.424,147.44,147.415,147.435,202800004.0
2006-07-25 17:50:00,147.432,147.432,147.412,147.412,166200002.0
2006-07-25 17:51:00,147.419,147.425,147.416,147.425,92600000.0
2006-07-25 17:52:00,147.416,147.42,147.394,147.42,176100002.0
2006-07-25 17:53:00,147.42,147.42,147.407,147.409,168600003.0
2006-07-25 17:54:00,147.413,147.455,147.413,147.455,100700000.0
2006-07-25 17:55:00,147.451,147.466,147.451,147.463,43200000.0
2006-07-25 17:56:00,147.455,147.481,147.446,147.481,143399998.0
2006-07-25 17:57:00,147.473,147.473,147.452,147.459,114199998.0
2006-07-25 17:58:00,147.468,147.48,147.448,147.48,97399999.0
2006-07-25 17:59:00,147.483,147.49,147.478,147.484,56700000.0
2006-07-25 18:00:00,147.493,147.509,147.493,147.509,124499999.0
2006-07-25 18:01:00,147.502,147.506,147.479,147.489,1293799996.0
2006-07-25 18:02:00,147.48,147.52,147.45,147.5,1331500007.0
2006-07-25 18:03:00,147.51,147.51,147.48,147.48,1331500007.0
2006-07-25 18:04:00,147.475,147.519,147.475,147.475,1331500007.0
2006-07-25 18:05:00,147.468,147.473,147.447,147.456,1693499996.0
2006-07-25 18:06:00,147.453,147.464,147.436,147.442,1095799994.0
2006-07-25 18:07:00,147.438,147.452,147.431,147.437,2035799999.0
2006-07-25 18:08:00,147.435,147.438,147.409,147.431,1699999998.0
2006-07-25 18:09:00,147.437,147.449,147.425,147.432,1245200000.0
2006-07-25 18:10:00,147.437,147.445,147.427,147.444,840900000.0
2006-07-25 18:11:00,147.443,147.458,147.427,147.448,829999996.0
2006-07-25 18:12:00,147.45,147.464,147.435,147.458,842599997.0
2006-07-25 18:13:00,147.461,147.461,147.443,147.452,1129199998.0
2006-07-25 18:14:00,147.45,147.456,147.444,147.453,1400399996.0
2006-07-25 18:15:00,147.458,147.483,147.458,147.469,1395699997.0
2006-07-25 18:16:00,147.47,147.477,147.457,147.457,1594200000.0
2006-07-25 18:17:00,147.458,147.485,147.455,147.485,601400000.0
2006-07-25 18:18:00,147.489,147.492,147.476,147.49,636300005.0
2006-07-25 18:19:00,147.489,147.495,147.46,147.464,679599997.0
2006-07-25 18:20:00,147.464,147.479,147.46,147.46,1617300005.0
2006-07-25 18:21:00,147.461,147.468,147.435,147.435,987500004.0
2006-07-25 18:22:00,147.433,147.449,147.43,147.448,937699989.0
2006-07-25 18:23:00,147.446,147.459,147.44,147.455,1485699993.0
2006-07-25 18:24:00,147.452,147.469,147.446,147.462,874899999.0
2006-07-25 18:25:00,147.469,147.474,147.447,147.455,985900004.0
2006-07-25 18:26:00,147.461,147.471,147.458,147.463,926900002.0
2006-07-25 18:27:00,147.455,147.467,147.448,147.448,623099995.0
2006-07-25 18:28:00,147.45,147.453,147.434,147.436,816600002.0
2006-07-25 18:29:00,147.437,147.457,147.434,147.457,752500000.0
2006-07-25 18:30:00,147.454,147.463,147.438,147.462,433799997.0
2006-07-25 18:31:00,147.454,147.47,147.443,147.47,893300004.0
2006-07-25 18:32:00,147.466,147.479,147.458,147.467,1447699993.0
2006-07-25 18:33:00,147.465,147.475,147.457,147.474,1627699996.0
2006-07-25 18:34:00,147.466,147.476,147.458,147.458,1102799998.0
2006-07-25 18:35:00,147.459,147.48,147.458,147.463,1017899992.0
2006-07-25 18:36:00,147.46,147.471,147.454,147.463,669199997.0
2006-07-25 18:37:00,147.464,147.483,147.462,147.481,583699997.0
2006-07-25 18:38:00,147.484,147.488,147.476,147.478,317500002.0
2006-07-25 18:39:00,147.477,147.498,147.477,147.492,307000002.0
2006-07-25 18:40:00,147.493,147.502,147.476,147.476,1158200006.0
2006-07-25 18:41:00,147.478,147.492,147.469,147.478,486000001.0
2006-07-25 18:42:00,147.477,147.486,147.472,147.475,615400001.0
2006-07-25 18:43:00,147.478,147.495,147.477,147.48,265200001.0
2006-07-25 18:44:00,147.475,147.477,147.448,147.459,337099998.0
2006-07-25 18:45:00,147.452,147.467,147.452,147.467,406000003.0
2006-07-25 18:46:00,147.47,147.48,147.463,147.48,545699994.0
2006-07-25 18:47:00,147.478,147.489,147.469,147.469,194399998.0
2006-07-25 18:48:00,147.471,147.485,147.471,147.475,679599994.0
2006-07-25 18:49:00,147.477,147.489,147.477,147.485,561899998.0
2006-07-25 18:50:00,147.487,147.509,147.486,147.495,551799999.0
2006-07-25 18:51:00,147.496,147.505,147.488,147.488,466500000.0
2006-07-25 18:52:00,147.49,147.501,147.473,147.48,717700000.0
2006-07-25 18:53:00,147.477,147.482,147.452,147.452,981599999.0
2006-07-25 18:54:00,147.437,147.449,147.427,147.44,832000003.0
2006-07-25 18:55:00,147.445,147.466,147.439,147.45,1020099993.0
2006-07-25 18:56:00,147.448,147.459,147.438,147.445,378099998.0
2006-07-25 18:57:00,147.452,147.477,147.452,147.463,653799993.0
2006-07-25 18:58:00,147.457,147.457,147.426,147.44,735700004.0
2006-07-25 18:59:00,147.445,147.467,147.445,147.455,630900000.0
2006-07-25 19:00:00,147.443,147.443,147.413,147.427,370899997.0
2006-07-25 19:01:00,147.428,147.435,147.419,147.435,257399999.0
2006-07-25 19:02:00,147.439,147.455,147.439,147.446,274199999.0
2006-07-25 19:03:00,147.44,147.454,147.432,147.441,641099997.0
2006-07-25 19:04:00,147.443,147.45,147.433,147.437,415700002.0
2006-07-25 19:05:00,147.443,147.456,147.431,147.431,664199998.0
2006-07-25 19:06:00,147.429,147.447,147.429,147.443,895699994.0
2006-07-25 19:07:00,147.447,147.461,147.447,147.454,1083799997.0
2006-07-25 19:08:00,147.458,147.46,147.44,147.441,869500003.0
2006-07-25 19:09:00,147.442,147.478,147.44,147.478,707899997.0
2006-07-25 19:10:00,147.487,147.487,147.471,147.48,187200000.0
2006-07-25 19:11:00,147.48,147.498,147.471,147.483,411399998.0
2006-07-25 19:12:00,147.489,147.497,147.485,147.497,295999998.0
2006-07-25 19:13:00,147.498,147.498,147.482,147.482,87200000.0
2006-07-25 19:14:00,147.478,147.496,147.478,147.486,321699996.0
2006-07-25 19:15:00,147.48,147.487,147.471,147.484,927600002.0
2006-07-25 19:16:00,147.48,147.48,147.462,147.475,442000000.0
2006-07-25 19:17:00,147.469,147.477,147.464,147.469,378199999.0
2006-07-25 19:18:00,147.473,147.473,147.46,147.469,252200001.0
2006-07-25 19:19:00,147.465,147.466,147.445,147.46,601199991.0
2006-07-25 19:20:00,147.46,147.468,147.453,147.453,370000002.0
2006-07-25 19:21:00,147.462,147.47,147.448,147.46,466299995.0
2006-07-25 19:22:00,147.462,147.463,147.453,147.453,59900000.0
2006-07-25 19:23:00,147.467,147.473,147.461,147.463,1218799994.0
2006-07-25 19:24:00,147.46,147.47,147.455,147.458,615000002.0
2006-07-25 19:25:00,147.452,147.46,147.444,147.447,434800001.0
2006-07-25 19:26:00,147.443,147.459,147.434,147.44,1101899994.0
2006-07-25 19:27:00,147.44,147.448,147.434,147.443,783100001.0
2006-07-25 19:28:00,147.445,147.449,147.427,147.437,645200002.0
2006-07-25 19:29:00,147.437,147.447,147.423,147.439,366700001.0
2006-07-25 19:30:00,147.442,147.449,147.432,147.442,699599998.0
2006-07-25 19:31:00,147.443,147.456,147.44,147.442,818699994.0
2006-07-25 19:32:00,147.437,147.45,147.437,147.445,708100005.0
2006-07-25 19:33:00,147.445,147.453,147.44,147.45,467699999.0
2006-07-25 19:34:00,147.447,147.447,147.427,147.433,980500006.0
2006-07-25 19:35:00,147.432,147.449,147.429,147.441,623800001.0
2006-07-25 19:36:00,147.45,147.457,147.444,147.45,397299993.0
2006-07-25 19:37:00,147.444,147.455,147.417,147.429,122700000.0
2006-07-25 19:38:00,147.435,147.444,147.428,147.435,484599999.0
2006-07-25 19:39:00,147.44,147.44,147.425,147.43,853499999.0
2006-07-25 19:40:00,147.435,147.44,147.423,147.436,657599994.0
2006-07-25 19:41:00,147.427,147.438,147.411,147.411,1082700002.0
2006-07-25 19:42:00,147.414,147.42,147.401,147.419,479800004.0
2006-07-25 19:43:00,147.43,147.43,147.419,147.43,185500000.0
2006-07-25 19:44:00,147.432,147.446,147.426,147.445,557799998.0
2006-07-25 19:45:00,147.45,147.457,147.447,147.447,116900001.0
2006-07-25 19:46:00,147.443,147.443,147.428,147.438,346899997.0
2006-07-25 19:47:00,147.44,147.452,147.435,147.452,172799999.0
2006-07-25 19:48:00,147.462,147.484,147.449,147.478,998299998.0
2006-07-25 19:49:00,147.486,147.486,147.458,147.468,336600003.0
2006-07-25 19:50:00,147.482,147.493,147.48,147.493,375099991.0
2006-07-25 19:51:00,147.497,147.517,147.497,147.51,376199997.0
2006-07-25 19:52:00,147.511,147.511,147.475,147.475,526200003.0
2006-07-25 19:53:00,147.475,147.487,147.462,147.462,592400008.0
2006-07-25 19:54:00,147.465,147.487,147.464,147.487,277900004.0
2006-07-25 19:55:00,147.486,147.488,147.467,147.467,252299998.0
2006-07-25 19:56:00,147.465,147.469,147.46,147.469,323300002.0
2006-07-25 19:57:00,147.461,147.472,147.452,147.455,629000001.0
2006-07-25 19:58:00,147.458,147.473,147.456,147.462,720900000.0
2006-07-25 19:59:00,147.458,147.458,147.424,147.426,643899995.0
2006-07-25 20:00:00,147.428,147.431,147.414,147.429,219899999.0
2006-07-25 20:01:00,147.424,147.424,147.39,147.402,349399997.0
2006-07-25 20:02:00,147.398,147.402,147.387,147.401,256900002.0
2006-07-25 20:03:00,147.408,147.408,147.387,147.395,223600000.0
2006-07-25 20:04:00,147.398,147.398,147.386,147.392,403400005.0
2006-07-25 20:05:00,147.391,147.405,147.391,147.402,554899994.0
2006-07-25 20:06:00,147.412,147.429,147.412,147.423,618999996.0
2006-07-25 20:07:00,147.419,147.426,147.414,147.425,389999998.0
2006-07-25 20:08:00,147.422,147.422,147.406,147.406,571399998.0
2006-07-25 20:09:00,147.405,147.411,147.397,147.41,368600001.0
2006-07-25 20:10:00,147.405,147.41,147.403,147.403,303400002.0
2006-07-25 20:11:00,147.41,147.442,147.41,147.433,674300002.0
2006-07-25 20:12:00,147.427,147.434,147.42,147.422,806699996.0
2006-07-25 20:13:00,147.42,147.431,147.417,147.427,366399999.0
2006-07-25 20:14:00,147.425,147.432,147.416,147.425,307299997.0
2006-07-25 20:15:00,147.433,147.452,147.431,147.439,714899991.0
2006-07-25 20:16:00,147.436,147.454,147.431,147.442,387399999.0
2006-07-25 20:17:00,147.44,147.444,147.433,147.443,228899997.0
2006-07-25 20:18:00,147.446,147.446,147.429,147.435,196799998.0
2006-07-25 20:19:00,147.433,147.435,147.424,147.429,385600003.0
2006-07-25 20:20:00,147.43,147.434,147.422,147.422,271599997.0
2006-07-25 20:21:00,147.42,147.426,147.406,147.415,405000002.0
2006-07-25 20:22:00,147.414,147.414,147.395,147.395,407599998.0
2006-07-25 20:23:00,147.4,147.413,147.397,147.397,461799994.0
2006-07-25 20:24:00,147.4,147.402,147.394,147.402,256599998.0
2006-07-25 20:25:00,147.404,147.41,147.395,147.397,454299999.0
2006-07-25 20:26:00,147.393,147.399,147.382,147.397,481500007.0
2006-07-25 20:27:00,147.404,147.419,147.404,147.412,795700003.0
2006-07-25 20:28:00,147.406,147.421,147.406,147.418,920800000.0
2006-07-25 20:29:00,147.416,147.423,147.403,147.408,1178600006.0
2006-07-25 20:30:00,147.411,147.426,147.407,147.407,1838200004.0
2006-07-25 20:31:00,147.41,147.438,147.41,147.438,1378099998.0
2006-07-25 20:32:00,147.437,147.443,147.408,147.425,1073199994.0
2006-07-25 20:33:00,147.416,147.42,147.405,147.42,350200000.0
2006-07-25 20:34:00,147.414,147.427,147.405,147.418,395199998.0
2006-07-25 20:35:00,147.418,147.418,147.405,147.417,443900001.0
2006-07-25 20:36:00,147.417,147.417,147.404,147.414,563799999.0
2006-07-25 20:37:00,147.413,147.419,147.404,147.414,600600000.0
2006-07-25 20:38:00,147.42,147.42,147.401,147.415,825399995.0
2006-07-25 20:39:00,147.414,147.417,147.402,147.41,1018300007.0
2006-07-25 20:40:00,147.404,147.414,147.393,147.406,867100002.0
2006-07-25 20:41:00,147.399,147.42,147.399,147.405,485400001.0
2006-07-25 20:42:00,147.41,147.415,147.397,147.412,413099998.0
2006-07-25 20:43:00,147.419,147.449,147.419,147.432,404500000.0
2006-07-25 20:44:00,147.433,147.44,147.425,147.435,838899994.0
2006-07-25 20:45:00,147.438,147.438,147.418,147.422,823299998.0
2006-07-25 20:46:00,147.432,147.444,147.431,147.44,732399999.0
2006-07-25 20:47:00,147.432,147.447,147.426,147.432,669499994.0
2006-07-25 20:48:00,147.435,147.447,147.431,147.433,649499998.0
2006-07-25 20:49:00,147.44,147.449,147.434,147.448,359499999.0
2006-07-25 20:50:00,147.447,147.461,147.441,147.441,1179500005.0
2006-07-25 20:51:00,147.437,147.447,147.425,147.425,408000001.0
2006-07-25 20:52:00,147.42,147.426,147.417,147.42,222000002.0
2006-07-25 20:53:00,147.42,147.428,147.412,147.428,789399995.0
2006-07-25 20:54:00,147.426,147.433,147.419,147.43,208300001.0
2006-07-25 20:55:00,147.427,147.441,147.422,147.438,907199996.0
2006-07-25 20:56:00,147.434,147.442,147.417,147.417,726599999.0
2006-07-25 20:57:00,147.414,147.416,147.392,147.402,689700002.0
2006-07-25 20:58:00,147.404,147.408,147.386,147.386,1129300002.0
2006-07-25 20:59:00,147.384,147.398,147.369,147.395,1277000003.0
2006-07-25 21:00:00,147.404,147.434,147.401,147.415,1196600002.0
2006-07-25 21:01:00,147.425,147.438,147.419,147.428,1060899995.0
2006-07-25 21:02:00,147.422,147.442,147.418,147.418,461899996.0
2006-07-25 21:03:00,147.417,147.448,147.417,147.433,747400005.0
2006-07-25 21:04:00,147.435,147.437,147.422,147.426,479699995.0
2006-07-25 21:05:00,147.427,147.442,147.423,147.442,564500005.0
2006-07-25 21:06:00,147.442,147.452,147.438,147.438,713800003.0
2006-07-25 21:07:00,147.441,147.452,147.434,147.438,687599992.0
2006-07-25 21:08:00,147.431,147.431,147.4,147.41,454800001.0
2006-07-25 21:09:00,147.42,147.423,147.411,147.415,180000001.0
2006-07-25 21:10:00,147.415,147.422,147.408,147.415,273999997.0
2006-07-25 21:11:00,147.41,147.421,147.4,147.41,360000000.0
2006-07-25 21:12:00,147.408,147.412,147.397,147.397,438500001.0
2006-07-25 21:13:00,147.398,147.408,147.393,147.408,591499999.0
2006-07-25 21:14:00,147.399,147.411,147.392,147.396,744599996.0
2006-07-25 21:15:00,147.401,147.414,147.399,147.4,838999997.0
2006-07-25 21:16:00,147.401,147.413,147.398,147.407,484500002.0
2006-07-25 21:17:00,147.403,147.414,147.402,147.411,794400004.0
2006-07-25 21:18:00,147.415,147.427,147.415,147.415,306500001.0
2006-07-25 21:19:00,147.41,147.423,147.409,147.418,613099999.0
2006-07-25 21:20:00,147.42,147.424,147.409,147.414,1050200000.0
2006-07-25 21:21:00,147.414,147.436,147.408,147.423,609500001.0
2006-07-25 21:22:00,147.425,147.431,147.415,147.425,752000001.0
2006-07-25 21:23:00,147.425,147.434,147.417,147.42,550500003.0
2006-07-25 21:24:00,147.414,147.423,147.399,147.412,575600000.0
2006-07-25 21:25:00,147.42,147.434,147.416,147.425,500200000.0
2006-07-25 21:26:00,147.413,147.413,147.379,147.406,297100000.0
2006-07-25 21:27:00,147.41,147.41,147.387,147.4,114299999.0
2006-07-25 21:28:00,147.395,147.405,147.395,147.4,85699999.0
2006-07-25 21:29:00,147.406,147.424,147.402,147.414,311300001.0
2006-07-25 21:30:00,147.412,147.424,147.412,147.413,309399997.0
2006-07-25 21:31:00,147.409,147.419,147.409,147.419,104700001.0
2006-07-25 21:32:00,147.419,147.433,147.408,147.416,630599996.0
2006-07-25 21:33:00,147.415,147.42,147.415,147.415,133299999.0
2006-07-25 21:34:00,147.415,147.424,147.41,147.41,328900000.0
2006-07-25 21:35:00,147.409,147.415,147.402,147.411,266500001.0
2006-07-25 21:36:00,147.416,147.42,147.406,147.406,235700001.0
2006-07-25 21:37:00,147.412,147.431,147.411,147.423,129100001.0
2006-07-25 21:38:00,147.427,147.427,147.422,147.425,227600002.0
2006-07-25 21:39:00,147.425,147.428,147.418,147.421,210899997.0
2006-07-25 21:40:00,147.42,147.428,147.406,147.427,298999997.0
2006-07-25 21:41:00,147.424,147.424,147.407,147.415,73600000.0
2006-07-25 21:42:00,147.417,147.422,147.414,147.417,273699999.0
2006-07-25 21:43:00,147.41,147.417,147.406,147.414,431699998.0
2006-07-25 21:44:00,147.415,147.42,147.406,147.41,521100003.0
2006-07-25 21:45:00,147.408,147.415,147.4,147.4,382700006.0
2006-07-25 21:46:00,147.392,147.392,147.382,147.39,450599998.0
2006-07-25 21:47:00,147.397,147.416,147.397,147.414,397500001.0
2006-07-25 21:48:00,147.413,147.428,147.413,147.425,144300000.0
2006-07-25 21:49:00,147.416,147.425,147.405,147.41,195199998.0
2006-07-25 21:50:00,147.417,147.427,147.417,147.425,139199999.0
2006-07-25 21:51:00,147.422,147.429,147.421,147.429,172599999.0
2006-07-25 21:52:00,147.422,147.435,147.418,147.424,141699999.0
2006-07-25 21:53:00,147.425,147.429,147.425,147.429,65500000.0
2006-07-25 21:54:00,147.427,147.429,147.421,147.422,90500001.0
2006-07-25 21:55:00,147.422,147.422,147.409,147.414,124599999.0
2006-07-25 21:56:00,147.411,147.423,147.411,147.414,56500000.0
2006-07-25 21:57:00,147.412,147.415,147.408,147.408,121099997.0
2006-07-25 21:58:00,147.406,147.415,147.405,147.412,52299999.0
2006-07-25 21:59:00,147.409,147.422,147.409,147.416,122400001.0
2006-07-25 22:00:00,147.418,147.42,147.412,147.412,242100002.0
2006-07-25 22:01:00,147.415,147.432,147.41,147.415,355300000.0
2006-07-25 22:02:00,147.42,147.423,147.41,147.41,331900002.0
2006-07-25 22:03:00,147.406,147.415,147.403,147.408,157499996.0
2006-07-25 22:04:00,147.414,147.42,147.408,147.409,303400000.0
2006-07-25 22:05:00,147.401,147.416,147.397,147.416,154900000.0
2006-07-25 22:06:00,147.418,147.418,147.411,147.411,88000002.0
2006-07-25 22:07:00,147.413,147.423,147.413,147.42,130899999.0
2006-07-25 22:08:00,147.418,147.418,147.408,147.415,250799996.0
2006-07-25 22:09:00,147.408,147.408,147.403,147.408,85600000.0
2006-07-25 22:10:00,147.408,147.416,147.404,147.412,115100001.0
2006-07-25 22:11:00,147.405,147.422,147.405,147.415,139600001.0
2006-07-25 22:12:00,147.415,147.43,147.415,147.425,169399997.0
2006-07-25 22:13:00,147.425,147.433,147.419,147.424,139399998.0
2006-07-25 22:14:00,147.423,147.423,147.411,147.413,113799998.0
2006-07-25 22:15:00,147.415,147.42,147.41,147.41,172300002.0
2006-07-25 22:16:00,147.415,147.421,147.415,147.418,138299998.0
2006-07-25 22:17:00,147.415,147.415,147.412,147.412,78600000.0
2006-07-25 22:18:00,147.409,147.414,147.409,147.414,150700001.0
2006-07-25 22:19:00,147.416,147.422,147.416,147.416,59200000.0
2006-07-25 22:20:00,147.415,147.416,147.409,147.412,129100001.0
2006-07-25 22:21:00,147.415,147.418,147.413,147.418,120099997.0
2006-07-25 22:22:00,147.415,147.417,147.407,147.414,128900002.0
2006-07-25 22:23:00,147.415,147.415,147.407,147.41,286600004.0
2006-07-25 22:24:00,147.411,147.415,147.406,147.408,106599998.0
2006-07-25 22:25:00,147.406,147.417,147.404,147.41,257699999.0
2006-07-25 22:26:00,147.409,147.411,147.404,147.407,150599999.0
2006-07-25 22:27:00,147.4,147.411,147.395,147.398,547000000.0
2006-07-25 22:28:00,147.398,147.407,147.396,147.405,303199994.0
2006-07-25 22:29:00,147.414,147.423,147.414,147.423,49799999.0
2006-07-25 22:30:00,147.42,147.422,147.411,147.422,66800000.0
2006-07-25 22:31:00,147.417,147.417,147.397,147.411,249599997.0
2006-07-25 22:32:00,147.416,147.416,147.399,147.399,151999999.0
2006-07-25 22:33:00,147.405,147.418,147.405,147.414,215899999.0
2006-07-25 22:34:00,147.418,147.422,147.41,147.417,271200004.0
2006-07-25 22:35:00,147.411,147.421,147.405,147.405,217599996.0
2006-07-25 22:36:00,147.412,147.424,147.412,147.418,486499991.0
2006-07-25 22:37:00,147.42,147.425,147.417,147.42,332400002.0
2006-07-25 22:38:00,147.412,147.425,147.412,147.42,195100001.0
2006-07-25 22:39:00,147.42,147.425,147.418,147.42,295900001.0
2006-07-25 22:40:00,147.42,147.43,147.412,147.418,326400001.0
2006-07-25 22:41:00,147.416,147.423,147.409,147.409,172099999.0
2006-07-25 22:42:00,147.415,147.415,147.408,147.41,289299996.0
2006-07-25 22:43:00,147.412,147.412,147.397,147.397,114700001.0
2006-07-25 22:44:00,147.398,147.41,147.397,147.401,301699995.0
2006-07-25 22:45:00,147.411,147.434,147.411,147.433,274600001.0
2006-07-25 22:46:00,147.442,147.443,147.433,147.443,97600001.0
2006-07-25 22:47:00,147.445,147.446,147.442,147.442,121799998.0
2006-07-25 22:48:00,147.437,147.437,147.427,147.434,194999999.0
2006-07-25 22:49:00,147.438,147.456,147.431,147.456,345299999.0
2006-07-25 22:50:00,147.456,147.456,147.443,147.448,150500002.0
2006-07-25 22:51:00,147.452,147.463,147.452,147.459,205700000.0
2006-07-25 22:52:00,147.457,147.461,147.449,147.453,300500001.0
2006-07-25 22:53:00,147.45,147.475,147.45,147.465,224600002.0
2006-07-25 22:54:00,147.466,147.468,147.465,147.468,125099999.0
2006-07-25 22:55:00,147.462,147.484,147.462,147.474,96899999.0
2006-07-25 22:56:00,147.479,147.48,147.464,147.47,223700003.0
2006-07-25 22:57:00,147.464,147.465,147.442,147.442,174999999.0
2006-07-25 22:58:00,147.445,147.45,147.433,147.433,129399998.0
2006-07-25 22:59:00,147.435,147.435,147.41,147.42,141399999.0
2006-07-25 23:00:00,147.44,147.44,147.433,147.433,98000000.0
2006-07-25 23:01:00,147.415,147.442,147.403,147.421,77799999.0
2006-07-25 23:02:00,147.39,147.44,147.39,147.415,106399999.0
2006-07-25 23:03:00,147.417,147.463,147.417,147.463,57100000.0
2006-07-25 23:04:00,147.386,147.429,147.363,147.373,142600001.0
2006-07-25 23:05:00,147.376,147.401,147.337,147.36,164700002.0
2006-07-25 23:06:00,147.375,147.39,147.351,147.382,146000000.0
2006-07-25 23:07:00,147.395,147.4,147.355,147.372,209300005.0
2006-07-25 23:08:00,147.355,147.391,147.347,147.364,131800002.0
2006-07-25 23:09:00,147.35,147.387,147.338,147.383,32200000.0
2006-07-25 23:10:00,147.356,147.378,147.318,147.376,145500001.0
2006-07-25 23:11:00,147.353,147.389,147.335,147.335,91299999.0
2006-07-25 23:12:00,147.353,147.375,147.328,147.375,107200000.0
2006-07-25 23:13:00,147.358,147.37,147.328,147.351,146299999.0
2006-07-25 23:14:00,147.327,147.362,147.315,147.315,109499999.0
2006-07-25 23:15:00,147.325,147.375,147.325,147.352,80600000.0
2006-07-25 23:16:00,147.34,147.361,147.323,147.351,124399998.0
2006-07-25 23:17:00,147.315,147.381,147.313,147.378,180099999.0
2006-07-25 23:18:00,147.331,147.411,147.331,147.4,163199997.0
2006-07-25 23:19:00,147.382,147.383,147.318,147.353,108000002.0
2006-07-25 23:20:00,147.357,147.362,147.318,147.36,153800004.0
2006-07-25 23:21:00,147.375,147.382,147.319,147.337,107099999.0
2006-07-25 23:22:00,147.385,147.407,147.336,147.398,193100001.0
2006-07-25 23:23:00,147.413,147.417,147.33,147.376,102499998.0
2006-07-25 23:24:00,147.316,147.36,147.309,147.36,172400004.0
2006-07-25 23:25:00,147.343,147.367,147.328,147.358,110599999.0
2006-07-25 23:26:00,147.357,147.358,147.307,147.347,111400000.0
2006-07-25 23:27:00,147.421,147.421,147.356,147.363,113999998.0
2006-07-25 23:28:00,147.36,147.368,147.355,147.355,57800000.0
2006-07-25 23:29:00,147.358,147.368,147.355,147.368,118000001.0
2006-07-25 23:30:00,147.373,147.373,147.367,147.367,79900000.0
2006-07-25 23:31:00,147.363,147.363,147.35,147.351,101999997.0
2006-07-25 23:32:00,147.352,147.359,147.341,147.348,108599999.0
2006-07-25 23:33:00,147.349,147.363,147.349,147.363,91800002.0
2006-07-25 23:34:00,147.362,147.373,147.362,147.37,34600000.0
2006-07-25 23:35:00,147.376,147.376,147.367,147.373,110799999.0
2006-07-25 23:36:00,147.36,147.383,147.359,147.376,148399998.0
2006-07-25 23:37:00,147.383,147.383,147.372,147.374,83499999.0
2006-07-25 23:38:00,147.365,147.376,147.359,147.359,173600000.0
2006-07-25 23:39:00,147.37,147.39,147.37,147.39,101399997.0
2006-07-25 23:40:00,147.387,147.395,147.385,147.394,199400002.0
2006-07-25 23:41:00,147.385,147.4,147.385,147.395,74400002.0
2006-07-25 23:42:00,147.4,147.4,147.395,147.395,8800000.0
2006-07-25 23:43:00,147.397,147.405,147.396,147.399,25900000.0
2006-07-25 23:44:00,147.385,147.395,147.385,147.392,72200000.0
2006-07-25 23:45:00,147.398,147.416,147.398,147.409,78300000.0
2006-07-25 23:46:00,147.408,147.425,147.408,147.419,71299999.0
2006-07-25 23:47:00,147.405,147.405,147.389,147.389,51600001.0
2006-07-25 23:48:00,147.381,147.388,147.379,147.385,98000000.0
2006-07-25 23:49:00,147.387,147.388,147.382,147.382,33400000.0
2006-07-25 23:50:00,147.389,147.395,147.377,147.39,120300001.0
2006-07-25 23:51:00,147.382,147.389,147.377,147.377,32900000.0
2006-07-25 23:52:00,147.375,147.377,147.362,147.362,91199998.0
2006-07-25 23:53:00,147.361,147.374,147.358,147.365,101400000.0
2006-07-25 23:54:00,147.379,147.385,147.376,147.385,99099999.0
2006-07-25 23:55:00,147.363,147.395,147.363,147.391,104700000.0
2006-07-25 23:56:00,147.397,147.406,147.329,147.332,168399999.0
2006-07-25 23:57:00,147.325,147.325,147.32,147.325,57200000.0
2006-07-25 23:58:00,147.32,147.32,147.32,147.32,43900000.0
2006-07-25 23:59:00,147.32,147.325,147.317,147.325,45600000.0
2006-07-26 00:00:00,147.331,147.391,147.331,147.383,71600001.0
2006-07-26 00:01:00,147.373,147.373,147.367,147.367,19200000.0
2006-07-26 00:02:00,147.365,147.365,147.354,147.363,96400001.0
2006-07-26 00:03:00,147.365,147.37,147.353,147.355,127700002.0
2006-07-26 00:04:00,147.359,147.365,147.357,147.364,58300000.0
2006-07-26 00:05:00,147.365,147.365,147.356,147.365,142800000.0
2006-07-26 00:06:00,147.36,147.36,147.34,147.357,112700002.0
2006-07-26 00:07:00,147.362,147.371,147.357,147.367,27800000.0
2006-07-26 00:08:00,147.36,147.366,147.354,147.354,74999998.0
2006-07-26 00:09:00,147.358,147.363,147.355,147.363,73800000.0
2006-07-26 00:10:00,147.361,147.384,147.359,147.375,109900000.0
2006-07-26 00:11:00,147.368,147.371,147.363,147.368,100799997.0
2006-07-26 00:12:00,147.37,147.37,147.355,147.36,32000000.0
2006-07-26 00:13:00,147.345,147.354,147.344,147.348,110800002.0
2006-07-26 00:14:00,147.351,147.354,147.344,147.35,59000000.0
2006-07-26 00:15:00,147.357,147.361,147.341,147.345,86599999.0
2006-07-26 00:16:00,147.348,147.356,147.34,147.353,68400000.0
2006-07-26 00:17:00,147.354,147.365,147.354,147.365,52300000.0
2006-07-26 00:18:00,147.36,147.365,147.358,147.358,84399999.0
2006-07-26 00:19:00,147.357,147.361,147.352,147.353,59600000.0
2006-07-26 00:20:00,147.355,147.36,147.346,147.351,104300002.0
2006-07-26 00:21:00,147.339,147.339,147.323,147.325,124600000.0
2006-07-26 00:22:00,147.329,147.336,147.315,147.32,66000000.0
2006-07-26 00:23:00,147.324,147.338,147.324,147.325,91599998.0
2006-07-26 00:24:00,147.333,147.34,147.313,147.313,206900001.0
2006-07-26 00:25:00,147.322,147.328,147.318,147.328,39500000.0
2006-07-26 00:26:00,147.325,147.33,147.325,147.328,45600000.0
2006-07-26 00:27:00,147.318,147.318,147.312,147.312,11200000.0
2006-07-26 00:28:00,147.305,147.317,147.301,147.301,119600000.0
2006-07-26 00:29:00,147.315,147.315,147.302,147.312,89200000.0
2006-07-26 00:30:00,147.313,147.317,147.306,147.307,99900000.0
2006-07-26 00:31:00,147.3,147.31,147.297,147.3,120300000.0
2006-07-26 00:32:00,147.311,147.315,147.311,147.315,31900000.0
2006-07-26 00:33:00,147.325,147.325,147.317,147.321,73199999.0
2006-07-26 00:34:00,147.317,147.323,147.302,147.302,114999999.0
2006-07-26 00:35:00,147.302,147.313,147.301,147.308,89299999.0
2006-07-26 00:36:00,147.308,147.317,147.308,147.31,66300001.0
2006-07-26 00:37:00,147.31,147.32,147.307,147.32,72799999.0
2006-07-26 00:38:00,147.314,147.317,147.305,147.305,127800003.0
2006-07-26 00:39:00,147.31,147.315,147.309,147.314,46200000.0
2006-07-26 00:40:00,147.305,147.305,147.295,147.305,72000001.0
2006-07-26 00:41:00,147.309,147.318,147.309,147.315,52200000.0
2006-07-26 00:42:00,147.31,147.319,147.309,147.318,94000000.0
2006-07-26 00:43:00,147.325,147.328,147.315,147.318,86600000.0
2006-07-26 00:44:00,147.321,147.325,147.313,147.322,133400001.0
2006-07-26 00:45:00,147.325,147.332,147.325,147.328,50100000.0
2006-07-26 00:46:00,147.326,147.326,147.315,147.315,83500001.0
2006-07-26 00:47:00,147.323,147.334,147.323,147.323,73999999.0
2006-07-26 00:48:00,147.331,147.347,147.327,147.347,75900001.0
2006-07-26 00:49:00,147.343,147.352,147.336,147.352,120000000.0
2006-07-26 00:50:00,147.351,147.36,147.338,147.345,132599999.0
2006-07-26 00:51:00,147.352,147.356,147.335,147.348,90000002.0
2006-07-26 00:52:00,147.347,147.367,147.347,147.357,89299999.0
2006-07-26 00:53:00,147.354,147.355,147.351,147.351,76700001.0
2006-07-26 00:54:00,147.35,147.356,147.344,147.347,81999999.0
2006-07-26 00:55:00,147.347,147.373,147.347,147.366,141199999.0
2006-07-26 00:56:00,147.367,147.375,147.359,147.37,124799998.0
2006-07-26 00:57:00,147.369,147.38,147.369,147.38,81500001.0
2006-07-26 00:58:00,147.382,147.39,147.381,147.389,66600002.0
2006-07-26 00:59:00,147.386,147.388,147.379,147.388,81000001.0
2006-07-26 01:00:00,147.387,147.399,147.382,147.39,127899999.0
2006-07-26 01:01:00,147.391,147.393,147.38,147.389,95700000.0
2006-07-26 01:02:00,147.392,147.392,147.382,147.39,57899999.0
2006-07-26 01:03:00,147.38,147.391,147.38,147.387,23200000.0
2006-07-26 01:04:00,147.378,147.388,147.377,147.38,136999996.0
2006-07-26 01:05:00,147.377,147.378,147.367,147.373,11500000.0
2006-07-26 01:06:00,147.371,147.379,147.367,147.379,68199999.0
2006-07-26 01:07:00,147.392,147.396,147.378,147.38,155800001.0
2006-07-26 01:08:00,147.367,147.378,147.364,147.364,58300000.0
2006-07-26 01:09:00,147.376,147.376,147.362,147.375,118299998.0
2006-07-26 01:10:00,147.371,147.371,147.349,147.352,156700001.0
2006-07-26 01:11:00,147.352,147.366,147.352,147.36,68800000.0
2006-07-26 01:12:00,147.367,147.367,147.355,147.362,102900002.0
2006-07-26 01:13:00,147.364,147.364,147.357,147.364,75199999.0
2006-07-26 01:14:00,147.362,147.362,147.35,147.35,69499999.0
2006-07-26 01:15:00,147.362,147.362,147.343,147.343,76100000.0
2006-07-26 01:16:00,147.352,147.358,147.343,147.358,154699997.0
2006-07-26 01:17:00,147.35,147.361,147.343,147.343,182499999.0
2006-07-26 01:18:00,147.353,147.353,147.347,147.353,60000000.0
2006-07-26 01:19:00,147.352,147.359,147.35,147.351,193000001.0
2006-07-26 01:20:00,147.357,147.375,147.357,147.375,53900000.0
2006-07-26 01:21:00,147.371,147.386,147.371,147.386,150699997.0
2006-07-26 01:22:00,147.39,147.4,147.388,147.388,98300000.0
2006-07-26 01:23:00,147.382,147.386,147.369,147.386,75500000.0
2006-07-26 01:24:00,147.375,147.382,147.366,147.371,69400000.0
2006-07-26 01:25:00,147.377,147.383,147.37,147.383,119500001.0
2006-07-26 01:26:00,147.374,147.382,147.358,147.377,65200000.0
2006-07-26 01:27:00,147.388,147.388,147.386,147.386,59200000.0
2006-07-26 01:28:00,147.39,147.401,147.39,147.4,103300000.0
2006-07-26 01:29:00,147.408,147.408,147.393,147.394,57500000.0
2006-07-26 01:30:00,147.391,147.404,147.385,147.404,134699998.0
2006-07-26 01:31:00,147.403,147.408,147.398,147.408,93599999.0
2006-07-26 01:32:00,147.398,147.411,147.39,147.411,64800000.0
2006-07-26 01:33:00,147.409,147.409,147.4,147.407,58200000.0
2006-07-26 01:34:00,147.416,147.416,147.396,147.403,157399996.0
2006-07-26 01:35:00,147.41,147.415,147.402,147.415,88200001.0
2006-07-26 01:36:00,147.409,147.416,147.406,147.406,106100001.0
2006-07-26 01:37:00,147.405,147.409,147.402,147.402,106900001.0
2006-07-26 01:38:00,147.408,147.417,147.396,147.396,102200001.0
2006-07-26 01:39:00,147.388,147.395,147.376,147.376,56000000.0
2006-07-26 01:40:00,147.384,147.386,147.366,147.381,49500001.0
2006-07-26 01:41:00,147.383,147.39,147.375,147.385,119100001.0
2006-07-26 01:42:00,147.387,147.387,147.37,147.372,171600000.0
2006-07-26 01:43:00,147.362,147.379,147.362,147.379,98799998.0
2006-07-26 01:44:00,147.385,147.399,147.385,147.396,84200000.0
2006-07-26 01:45:00,147.401,147.412,147.401,147.403,130899997.0
2006-07-26 01:46:00,147.408,147.412,147.398,147.398,42099999.0
2006-07-26 01:47:00,147.387,147.396,147.387,147.395,131800001.0
2006-07-26 01:48:00,147.374,147.374,147.361,147.364,55899999.0
2006-07-26 01:49:00,147.357,147.365,147.355,147.358,84500001.0
2006-07-26 01:50:00,147.347,147.361,147.347,147.354,41400000.0
2006-07-26 01:51:00,147.354,147.358,147.342,147.347,35100000.0
2006-07-26 01:52:00,147.356,147.379,147.356,147.362,65700000.0
2006-07-26 01:53:00,147.363,147.366,147.34,147.34,37600000.0
2006-07-26 01:54:00,147.347,147.355,147.334,147.334,60799999.0
2006-07-26 01:55:00,147.343,147.343,147.328,147.332,81399998.0
2006-07-26 01:56:00,147.321,147.338,147.319,147.323,99600000.0
2006-07-26 01:57:00,147.319,147.327,147.318,147.326,70000000.0
2006-07-26 01:58:00,147.32,147.326,147.299,147.302,156200001.0
2006-07-26 01:59:00,147.302,147.308,147.289,147.3,82000000.0
2006-07-26 02:00:00,147.303,147.304,147.294,147.3,96400000.0
2006-07-26 02:01:00,147.31,147.321,147.308,147.308,116299999.0
2006-07-26 02:02:00,147.314,147.325,147.298,147.298,103199998.0
2006-07-26 02:03:00,147.314,147.32,147.279,147.279,118999996.0
2006-07-26 02:04:00,147.285,147.295,147.279,147.294,155899996.0
2006-07-26 02:05:00,147.3,147.337,147.3,147.323,73799998.0
2006-07-26 02:06:00,147.327,147.334,147.327,147.333,119800000.0
2006-07-26 02:07:00,147.332,147.345,147.325,147.329,71100000.0
2006-07-26 02:08:00,147.335,147.34,147.313,147.313,45600000.0
2006-07-26 02:09:00,147.318,147.322,147.312,147.312,113100000.0
2006-07-26 02:10:00,147.31,147.318,147.309,147.318,82400000.0
2006-07-26 02:11:00,147.319,147.319,147.308,147.312,109999999.0
2006-07-26 02:12:00,147.305,147.308,147.299,147.3,21700000.0
2006-07-26 02:13:00,147.302,147.31,147.296,147.31,126600001.0
2006-07-26 02:14:00,147.298,147.301,147.293,147.293,95699998.0
2006-07-26 02:15:00,147.305,147.322,147.305,147.318,138499999.0
2006-07-26 02:16:00,147.313,147.316,147.311,147.313,86800000.0
2006-07-26 02:17:00,147.319,147.327,147.319,147.327,35700000.0
2006-07-26 02:18:00,147.328,147.329,147.318,147.329,55000000.0
2006-07-26 02:19:00,147.323,147.327,147.32,147.32,54699999.0
2006-07-26 02:20:00,147.323,147.324,147.31,147.311,142599997.0
2006-07-26 02:21:00,147.311,147.316,147.306,147.307,157499999.0
2006-07-26 02:22:00,147.309,147.322,147.3,147.312,130100002.0
2006-07-26 02:23:00,147.313,147.318,147.299,147.299,44600000.0
2006-07-26 02:24:00,147.3,147.301,147.293,147.298,68000001.0
2006-07-26 02:25:00,147.28,147.28,147.275,147.275,27400000.0
2006-07-26 02:26:00,147.264,147.264,147.242,147.244,74800000.0
2006-07-26 02:27:00,147.237,147.237,147.233,147.233,20200000.0
2006-07-26 02:28:00,147.215,147.215,147.184,147.184,49199999.0
2006-07-26 02:29:00,147.183,147.208,147.183,147.205,150299999.0
2006-07-26 02:30:00,147.207,147.208,147.201,147.204,65400000.0
2006-07-26 02:31:00,147.217,147.217,147.188,147.194,54300001.0
2006-07-26 02:32:00,147.188,147.194,147.173,147.173,76799999.0
2006-07-26 02:33:00,147.164,147.166,147.156,147.161,80000001.0
2006-07-26 02:34:00,147.157,147.171,147.149,147.16,97699999.0
2006-07-26 02:35:00,147.168,147.183,147.168,147.183,115199999.0
2006-07-26 02:36:00,147.177,147.192,147.171,147.192,143300002.0
2006-07-26 02:37:00,147.193,147.194,147.186,147.19,148099998.0
2006-07-26 02:38:00,147.199,147.218,147.199,147.218,79200000.0
2006-07-26 02:39:00,147.219,147.227,147.219,147.223,56299999.0
2006-07-26 02:40:00,147.225,147.229,147.222,147.225,120999997.0
2006-07-26 02:41:00,147.227,147.231,147.216,147.216,116599999.0
2006-07-26 02:42:00,147.215,147.225,147.209,147.215,85100000.0
2006-07-26 02:43:00,147.221,147.227,147.219,147.219,37400000.0
2006-07-26 02:44:00,147.211,147.211,147.195,147.195,63099999.0
2006-07-26 02:45:00,147.202,147.214,147.201,147.201,207599999.0
2006-07-26 02:46:00,147.204,147.209,147.196,147.2,144199999.0
2006-07-26 02:47:00,147.211,147.211,147.191,147.205,31800000.0
2006-07-26 02:48:00,147.195,147.203,147.185,147.185,159600001.0
2006-07-26 02:49:00,147.19,147.193,147.18,147.188,188700005.0
2006-07-26 02:50:00,147.182,147.191,147.178,147.18,79300000.0
2006-07-26 02:51:00,147.177,147.186,147.177,147.18,76499998.0
2006-07-26 02:52:00,147.183,147.186,147.16,147.17,55700000.0
2006-07-26 02:53:00,147.158,147.158,147.138,147.14,48000000.0
2006-07-26 02:54:00,147.143,147.147,147.134,147.134,67999999.0
2006-07-26 02:55:00,147.137,147.148,147.137,147.138,22100000.0
2006-07-26 02:56:00,147.133,147.154,147.133,147.148,148400001.0
2006-07-26 02:57:00,147.158,147.162,147.144,147.161,103499999.0
2006-07-26 02:58:00,147.174,147.187,147.154,147.187,155100000.0
2006-07-26 02:59:00,147.196,147.209,147.19,147.193,99500000.0
2006-07-26 03:00:00,147.197,147.203,147.175,147.183,120199998.0
2006-07-26 03:01:00,147.186,147.197,147.18,147.194,101900001.0
2006-07-26 03:02:00,147.19,147.207,147.19,147.193,147199998.0
2006-07-26 03:03:00,147.189,147.205,147.183,147.205,109000001.0
2006-07-26 03:04:00,147.208,147.208,147.194,147.2,77599998.0
2006-07-26 03:05:00,147.201,147.201,147.188,147.195,138899998.0
2006-07-26 03:06:00,147.184,147.194,147.183,147.188,152000003.0
2006-07-26 03:07:00,147.187,147.193,147.179,147.184,100800001.0
2006-07-26 03:08:00,147.173,147.173,147.157,147.168,39800000.0
2006-07-26 03:09:00,147.164,147.164,147.145,147.155,122799999.0
2006-07-26 03:10:00,147.16,147.161,147.147,147.151,172499999.0
2006-07-26 03:11:00,147.157,147.166,147.152,147.166,86800000.0
2006-07-26 03:12:00,147.16,147.168,147.149,147.158,49400000.0
2006-07-26 03:13:00,147.167,147.17,147.158,147.158,54300000.0
2006-07-26 03:14:00,147.167,147.173,147.167,147.173,34300000.0
2006-07-26 03:15:00,147.205,147.205,147.182,147.187,135300001.0
2006-07-26 03:16:00,147.193,147.193,147.181,147.189,199500003.0
2006-07-26 03:17:00,147.194,147.206,147.184,147.197,105499999.0
2006-07-26 03:18:00,147.206,147.213,147.205,147.212,52700000.0
2006-07-26 03:19:00,147.211,147.225,147.211,147.22,94000000.0
2006-07-26 03:20:00,147.221,147.232,147.217,147.22,126499999.0
2006-07-26 03:21:00,147.226,147.226,147.217,147.22,87400001.0
2006-07-26 03:22:00,147.23,147.244,147.217,147.244,137500001.0
2006-07-26 03:23:00,147.248,147.261,147.245,147.245,101099998.0
2006-07-26 03:24:00,147.248,147.269,147.248,147.265,94100001.0
2006-07-26 03:25:00,147.262,147.262,147.24,147.24,135999999.0
2006-07-26 03:26:00,147.246,147.269,147.246,147.257,39400000.0
2006-07-26 03:27:00,147.264,147.282,147.264,147.275,63300000.0
2006-07-26 03:28:00,147.27,147.27,147.27,147.27,5600000.0
2006-07-26 03:29:00,147.273,147.279,147.273,147.279,61700000.0
2006-07-26 03:30:00,147.266,147.266,147.257,147.262,98699999.0
2006-07-26 03:31:00,147.248,147.256,147.246,147.256,52100000.0
2006-07-26 03:32:00,147.256,147.264,147.244,147.262,159699998.0
2006-07-26 03:33:00,147.262,147.262,147.229,147.236,96300000.0
2006-07-26 03:34:00,147.236,147.246,147.224,147.227,159700004.0
2006-07-26 03:35:00,147.233,147.236,147.217,147.225,73800000.0
2006-07-26 03:36:00,147.226,147.24,147.225,147.236,76200000.0
2006-07-26 03:37:00,147.228,147.236,147.223,147.229,54000000.0
2006-07-26 03:38:00,147.231,147.244,147.229,147.242,85499999.0
2006-07-26 03:39:00,147.245,147.27,147.245,147.27,100099999.0
2006-07-26 03:40:00,147.27,147.27,147.243,147.253,97099998.0
2006-07-26 03:41:00,147.248,147.254,147.246,147.248,98599999.0
2006-07-26 03:42:00,147.242,147.274,147.241,147.253,78800001.0
2006-07-26 03:43:00,147.26,147.268,147.26,147.268,33800000.0
2006-07-26 03:44:00,147.257,147.257,147.249,147.253,59899999.0
2006-07-26 03:45:00,147.259,147.259,147.252,147.257,46200000.0
2006-07-26 03:46:00,147.262,147.269,147.262,147.268,86000001.0
2006-07-26 03:47:00,147.257,147.259,147.241,147.244,91600001.0
2006-07-26 03:48:00,147.246,147.259,147.246,147.259,69500001.0
2006-07-26 03:49:00,147.248,147.25,147.246,147.249,89899999.0
2006-07-26 03:50:00,147.253,147.263,147.253,147.256,218000006.0
2006-07-26 03:51:00,147.256,147.256,147.249,147.249,8800000.0
2006-07-26 03:52:00,147.235,147.235,147.217,147.223,35200000.0
2006-07-26 03:53:00,147.224,147.229,147.207,147.207,93799999.0
2006-07-26 03:54:00,147.2,147.21,147.182,147.182,124200001.0
2006-07-26 03:55:00,147.183,147.204,147.183,147.2,54500001.0
2006-07-26 03:56:00,147.197,147.219,147.197,147.203,105900000.0
2006-07-26 03:57:00,147.204,147.215,147.202,147.213,55600000.0
2006-07-26 03:58:00,147.202,147.202,147.183,147.184,86299998.0
2006-07-26 03:59:00,147.19,147.22,147.19,147.22,26100000.0
2006-07-26 04:00:00,147.216,147.219,147.194,147.197,47700000.0
2006-07-26 04:01:00,147.188,147.196,147.183,147.196,63600000.0
2006-07-26 04:02:00,147.206,147.209,147.185,147.204,155500002.0
2006-07-26 04:03:00,147.205,147.217,147.196,147.203,183099998.0
2006-07-26 04:04:00,147.207,147.211,147.207,147.209,88399997.0
2006-07-26 04:05:00,147.198,147.212,147.198,147.212,99500001.0
2006-07-26 04:06:00,147.222,147.233,147.217,147.232,62000000.0
2006-07-26 04:07:00,147.232,147.232,147.204,147.204,79700001.0
2006-07-26 04:08:00,147.208,147.21,147.203,147.21,100700001.0
2006-07-26 04:09:00,147.205,147.217,147.205,147.207,137200001.0
2006-07-26 04:10:00,147.204,147.215,147.198,147.215,51099999.0
2006-07-26 04:11:00,147.228,147.228,147.201,147.22,120700000.0
2006-07-26 04:12:00,147.209,147.209,147.201,147.201,51100000.0
2006-07-26 04:13:00,147.211,147.215,147.204,147.204,42700000.0
2006-07-26 04:14:00,147.196,147.196,147.185,147.195,132400001.0
2006-07-26 04:15:00,147.189,147.206,147.189,147.197,168099997.0
2006-07-26 04:16:00,147.189,147.205,147.186,147.192,73000000.0
2006-07-26 04:17:00,147.205,147.217,147.19,147.19,95799999.0
2006-07-26 04:18:00,147.187,147.193,147.185,147.19,122700001.0
2006-07-26 04:19:00,147.187,147.187,147.174,147.183,80499999.0
2006-07-26 04:20:00,147.19,147.19,147.174,147.181,125600000.0
2006-07-26 04:21:00,147.188,147.189,147.179,147.189,50500000.0
2006-07-26 04:22:00,147.188,147.196,147.179,147.185,122300001.0
2006-07-26 04:23:00,147.186,147.192,147.181,147.181,37900000.0
2006-07-26 04:24:00,147.177,147.191,147.175,147.177,47300000.0
2006-07-26 04:25:00,147.174,147.192,147.174,147.189,109600001.0
2006-07-26 04:26:00,147.189,147.195,147.183,147.192,19200000.0
2006-07-26 04:27:00,147.191,147.203,147.18,147.197,108700001.0
2006-07-26 04:28:00,147.188,147.194,147.187,147.194,85600002.0
2006-07-26 04:29:00,147.192,147.199,147.181,147.192,116100000.0
2006-07-26 04:30:00,147.203,147.203,147.196,147.196,174899998.0
2006-07-26 04:31:00,147.183,147.185,147.171,147.18,92699999.0
2006-07-26 04:32:00,147.183,147.19,147.173,147.19,61500000.0
2006-07-26 04:33:00,147.19,147.203,147.178,147.199,39200000.0
2006-07-26 04:34:00,147.204,147.204,147.19,147.199,52000000.0
2006-07-26 04:35:00,147.198,147.212,147.195,147.195,72199999.0
2006-07-26 04:36:00,147.202,147.21,147.191,147.191,60300000.0
2006-07-26 04:37:00,147.193,147.2,147.193,147.194,121999998.0
2006-07-26 04:38:00,147.19,147.203,147.189,147.192,151600000.0
2006-07-26 04:39:00,147.196,147.207,147.194,147.194,63200001.0
2006-07-26 04:40:00,147.2,147.2,147.195,147.2,95700001.0
2006-07-26 04:41:00,147.203,147.203,147.189,147.193,73100000.0
2006-07-26 04:42:00,147.178,147.198,147.174,147.18,190499997.0
2006-07-26 04:43:00,147.183,147.196,147.183,147.194,131699998.0
2006-07-26 04:44:00,147.199,147.203,147.186,147.203,147699997.0
2006-07-26 04:45:00,147.193,147.193,147.181,147.184,167499998.0
2006-07-26 04:46:00,147.184,147.201,147.184,147.184,100200000.0
2006-07-26 04:47:00,147.192,147.192,147.166,147.173,57500000.0
2006-07-26 04:48:00,147.172,147.192,147.172,147.192,202100004.0
2006-07-26 04:49:00,147.189,147.202,147.17,147.202,91899998.0
2006-07-26 04:50:00,147.208,147.211,147.18,147.18,92400000.0
2006-07-26 04:51:00,147.191,147.193,147.178,147.185,85699999.0
2006-07-26 04:52:00,147.18,147.18,147.18,147.18,11200000.0
2006-07-26 04:53:00,147.19,147.22,147.19,147.202,116399999.0
2006-07-26 04:54:00,147.208,147.222,147.208,147.222,36400000.0
2006-07-26 04:55:00,147.23,147.243,147.217,147.217,94800000.0
2006-07-26 04:56:00,147.219,147.233,147.216,147.216,75100000.0
2006-07-26 04:57:00,147.206,147.206,147.197,147.206,40900000.0
2006-07-26 04:58:00,147.204,147.204,147.201,147.201,13600000.0
2006-07-26 04:59:00,147.192,147.198,147.192,147.195,35600000.0
2006-07-26 05:00:00,147.195,147.203,147.194,147.199,134600000.0
2006-07-26 05:01:00,147.198,147.213,147.197,147.209,97099997.0
2006-07-26 05:02:00,147.217,147.217,147.208,147.217,67000000.0
2006-07-26 05:03:00,147.218,147.222,147.211,147.212,103300000.0
2006-07-26 05:04:00,147.213,147.216,147.206,147.211,205599998.0
2006-07-26 05:05:00,147.205,147.216,147.205,147.216,72000000.0
2006-07-26 05:06:00,147.211,147.222,147.205,147.222,47400001.0
2006-07-26 05:07:00,147.22,147.223,147.213,147.213,14400000.0
2006-07-26 05:08:00,147.225,147.255,147.225,147.231,165700001.0
2006-07-26 05:09:00,147.223,147.241,147.216,147.241,77099999.0
2006-07-26 05:10:00,147.247,147.259,147.247,147.254,80500002.0
2006-07-26 05:11:00,147.258,147.264,147.249,147.253,111399998.0
2006-07-26 05:12:00,147.247,147.252,147.247,147.25,158700002.0
2006-07-26 05:13:00,147.259,147.266,147.256,147.26,65600000.0
2006-07-26 05:14:00,147.268,147.269,147.26,147.269,38200000.0
2006-07-26 05:15:00,147.267,147.282,147.267,147.271,60999999.0
2006-07-26 05:16:00,147.28,147.297,147.28,147.297,53500001.0
2006-07-26 05:17:00,147.284,147.287,147.26,147.26,70700001.0
2006-07-26 05:18:00,147.271,147.284,147.271,147.284,55599999.0
2006-07-26 05:19:00,147.291,147.291,147.261,147.261,42400000.0
2006-07-26 05:20:00,147.253,147.268,147.241,147.268,41600000.0
2006-07-26 05:21:00,147.273,147.278,147.262,147.273,99700002.0
2006-07-26 05:22:00,147.263,147.273,147.26,147.271,108499998.0
2006-07-26 05:23:00,147.259,147.272,147.256,147.272,89400000.0
2006-07-26 05:24:00,147.273,147.274,147.261,147.274,101500000.0
2006-07-26 05:25:00,147.275,147.291,147.275,147.282,109999998.0
2006-07-26 05:26:00,147.291,147.292,147.265,147.27,122500002.0
2006-07-26 05:27:00,147.265,147.277,147.263,147.27,67200000.0
2006-07-26 05:28:00,147.278,147.295,147.27,147.284,104900000.0
2006-07-26 05:29:00,147.296,147.299,147.282,147.295,88700000.0
2006-07-26 05:30:00,147.285,147.285,147.276,147.276,52800000.0
2006-07-26 05:31:00,147.278,147.278,147.273,147.273,20000000.0
2006-07-26 05:32:00,147.27,147.27,147.261,147.261,60000000.0
2006-07-26 05:33:00,147.268,147.268,147.246,147.257,33200000.0
2006-07-26 05:34:00,147.255,147.26,147.25,147.25,64799999.0
2006-07-26 05:35:00,147.236,147.241,147.225,147.231,172199999.0
2006-07-26 05:36:00,147.238,147.245,147.232,147.24,174800000.0
2006-07-26 05:37:00,147.227,147.235,147.227,147.23,45900000.0
2006-07-26 05:38:00,147.236,147.239,147.236,147.239,5600000.0
2006-07-26 05:39:00,147.237,147.251,147.237,147.245,82600000.0
2006-07-26 05:40:00,147.252,147.263,147.241,147.261,55300000.0
2006-07-26 05:41:00,147.256,147.256,147.248,147.248,37200000.0
2006-07-26 05:42:00,147.253,147.254,147.246,147.249,110400001.0
2006-07-26 05:43:00,147.258,147.26,147.25,147.25,84300001.0
2006-07-26 05:44:00,147.25,147.263,147.25,147.253,123899999.0
2006-07-26 05:45:00,147.251,147.252,147.238,147.247,73500000.0
2006-07-26 05:46:00,147.238,147.242,147.232,147.232,37600000.0
2006-07-26 05:47:00,147.232,147.246,147.223,147.238,196399996.0
2006-07-26 05:48:00,147.239,147.257,147.231,147.249,147899998.0
2006-07-26 05:49:00,147.253,147.253,147.234,147.242,72300000.0
2006-07-26 05:50:00,147.24,147.25,147.233,147.233,116700000.0
2006-07-26 05:51:00,147.227,147.23,147.216,147.23,73900000.0
2006-07-26 05:52:00,147.216,147.216,147.204,147.213,82299999.0
2006-07-26 05:53:00,147.221,147.228,147.213,147.214,49800000.0
2006-07-26 05:54:00,147.215,147.219,147.215,147.219,54900000.0
2006-07-26 05:55:00,147.221,147.23,147.217,147.227,27300000.0
2006-07-26 05:56:00,147.228,147.233,147.219,147.233,107700000.0
2006-07-26 05:57:00,147.232,147.232,147.222,147.222,41500000.0
2006-07-26 05:58:00,147.224,147.234,147.22,147.23,48000000.0
2006-07-26 05:59:00,147.231,147.244,147.231,147.242,104899999.0
2006-07-26 06:00:00,147.241,147.243,147.23,147.237,134900002.0
2006-07-26 06:01:00,147.229,147.229,147.226,147.226,34300000.0
2006-07-26 06:02:00,147.228,147.233,147.228,147.233,45500000.0
2006-07-26 06:03:00,147.234,147.235,147.228,147.23,65600000.0
2006-07-26 06:04:00,147.229,147.229,147.215,147.22,20000000.0
2006-07-26 06:05:00,147.225,147.225,147.209,147.221,28800000.0
2006-07-26 06:06:00,147.219,147.247,147.219,147.245,168499998.0
2006-07-26 06:07:00,147.241,147.253,147.234,147.249,147300003.0
2006-07-26 06:08:00,147.266,147.268,147.256,147.265,92800000.0
2006-07-26 06:09:00,147.264,147.274,147.262,147.27,66300000.0
2006-07-26 06:10:00,147.268,147.268,147.26,147.26,44500000.0
2006-07-26 06:11:00,147.261,147.264,147.25,147.264,75999999.0
2006-07-26 06:12:00,147.262,147.265,147.262,147.265,36200000.0
2006-07-26 06:13:00,147.258,147.264,147.251,147.257,88499999.0
2006-07-26 06:14:00,147.273,147.274,147.27,147.27,65600000.0
2006-07-26 06:15:00,147.277,147.278,147.268,147.276,139199999.0
2006-07-26 06:16:00,147.278,147.285,147.262,147.269,55600000.0
2006-07-26 06:17:00,147.273,147.279,147.264,147.275,97199998.0
2006-07-26 06:18:00,147.265,147.272,147.259,147.263,36300000.0
2006-07-26 06:19:00,147.265,147.265,147.252,147.257,103900001.0
2006-07-26 06:20:00,147.259,147.271,147.259,147.271,20000000.0
2006-07-26 06:21:00,147.266,147.266,147.264,147.264,12300000.0
2006-07-26 06:22:00,147.255,147.26,147.249,147.252,42300000.0
2006-07-26 06:23:00,147.256,147.256,147.236,147.238,124599999.0
2006-07-26 06:24:00,147.234,147.239,147.227,147.236,210799996.0
2006-07-26 06:25:00,147.244,147.25,147.238,147.245,80000000.0
2006-07-26 06:26:00,147.247,147.253,147.245,147.246,121200000.0
2006-07-26 06:27:00,147.253,147.259,147.245,147.245,124700003.0
2006-07-26 06:28:00,147.249,147.251,147.232,147.232,81600000.0
2006-07-26 06:29:00,147.234,147.234,147.231,147.231,25500000.0
2006-07-26 06:30:00,147.227,147.229,147.222,147.222,49600000.0
2006-07-26 06:31:00,147.229,147.233,147.222,147.226,206600000.0
2006-07-26 06:32:00,147.228,147.236,147.219,147.223,110799999.0
2006-07-26 06:33:00,147.229,147.243,147.229,147.243,74299999.0
2006-07-26 06:34:00,147.242,147.242,147.228,147.23,50700000.0
2006-07-26 06:35:00,147.241,147.242,147.228,147.228,56800000.0
2006-07-26 06:36:00,147.226,147.226,147.211,147.213,71399999.0
2006-07-26 06:37:00,147.199,147.199,147.176,147.182,112199997.0
2006-07-26 06:38:00,147.174,147.174,147.143,147.145,127199999.0
2006-07-26 06:39:00,147.167,147.196,147.167,147.185,92600000.0
2006-07-26 06:40:00,147.182,147.194,147.179,147.191,109200000.0
2006-07-26 06:41:00,147.192,147.199,147.192,147.198,40100000.0
2006-07-26 06:42:00,147.195,147.207,147.19,147.203,90899998.0
2006-07-26 06:43:00,147.207,147.207,147.197,147.197,106999998.0
2006-07-26 06:44:00,147.208,147.21,147.207,147.209,79100002.0
2006-07-26 06:45:00,147.219,147.232,147.219,147.232,73799998.0
2006-07-26 06:46:00,147.22,147.223,147.21,147.213,156600004.0
2006-07-26 06:47:00,147.23,147.231,147.205,147.219,71100001.0
2006-07-26 06:48:00,147.226,147.233,147.226,147.233,83200000.0
2006-07-26 06:49:00,147.229,147.24,147.229,147.237,130900002.0
2006-07-26 06:50:00,147.252,147.261,147.249,147.261,77099999.0
2006-07-26 06:51:00,147.26,147.269,147.248,147.252,74600000.0
2006-07-26 06:52:00,147.248,147.257,147.24,147.24,169800003.0
2006-07-26 06:53:00,147.248,147.252,147.248,147.252,24000000.0
2006-07-26 06:54:00,147.26,147.274,147.26,147.267,31900000.0
2006-07-26 06:55:00,147.268,147.278,147.266,147.273,64700000.0
2006-07-26 06:56:00,147.275,147.275,147.254,147.257,83200001.0
2006-07-26 06:57:00,147.255,147.262,147.246,147.262,146999999.0
2006-07-26 06:58:00,147.26,147.265,147.257,147.265,173800000.0
2006-07-26 06:59:00,147.269,147.274,147.265,147.273,134499999.0
2006-07-26 07:00:00,147.282,147.283,147.268,147.275,136699999.0
2006-07-26 07:01:00,147.271,147.28,147.264,147.264,65900001.0
2006-07-26 07:02:00,147.256,147.263,147.235,147.239,63200000.0
2006-07-26 07:03:00,147.241,147.26,147.228,147.228,107400001.0
2006-07-26 07:04:00,147.221,147.23,147.22,147.22,103899999.0
2006-07-26 07:05:00,147.2,147.206,147.175,147.184,158099999.0
2006-07-26 07:06:00,147.183,147.192,147.178,147.182,93600002.0
2006-07-26 07:07:00,147.185,147.185,147.168,147.168,71100000.0
2006-07-26 07:08:00,147.169,147.192,147.169,147.188,59500000.0
2006-07-26 07:09:00,147.197,147.214,147.193,147.211,160399996.0
2006-07-26 07:10:00,147.214,147.219,147.209,147.213,121999998.0
2006-07-26 07:11:00,147.205,147.209,147.198,147.205,118700000.0
2006-07-26 07:12:00,147.204,147.208,147.2,147.208,65400001.0
2006-07-26 07:13:00,147.208,147.208,147.202,147.205,76900000.0
2006-07-26 07:14:00,147.198,147.208,147.196,147.206,148199996.0
2006-07-26 07:15:00,147.205,147.223,147.202,147.202,103900000.0
2006-07-26 07:16:00,147.201,147.215,147.201,147.213,78699998.0
2006-07-26 07:17:00,147.21,147.221,147.202,147.221,105100002.0
2006-07-26 07:18:00,147.214,147.218,147.212,147.212,81100002.0
2006-07-26 07:19:00,147.202,147.205,147.196,147.205,58800000.0
2006-07-26 07:20:00,147.194,147.215,147.194,147.215,101900002.0
2006-07-26 07:21:00,147.213,147.226,147.209,147.209,129199999.0
2006-07-26 07:22:00,147.208,147.212,147.206,147.206,107000001.0
2006-07-26 07:23:00,147.212,147.214,147.201,147.214,69000000.0
2006-07-26 07:24:00,147.218,147.221,147.213,147.22,94799999.0
2006-07-26 07:25:00,147.218,147.23,147.211,147.211,81999999.0
2006-07-26 07:26:00,147.226,147.232,147.224,147.225,70700000.0
2006-07-26 07:27:00,147.226,147.228,147.213,147.215,70099999.0
2006-07-26 07:28:00,147.221,147.221,147.208,147.211,101799997.0
2006-07-26 07:29:00,147.204,147.215,147.202,147.207,104799999.0
2006-07-26 07:30:00,147.2,147.219,147.2,147.206,160800000.0
2006-07-26 07:31:00,147.208,147.209,147.206,147.209,21600000.0
2006-07-26 07:32:00,147.212,147.214,147.212,147.214,22400000.0
2006-07-26 07:33:00,147.211,147.222,147.202,147.222,64000001.0
2006-07-26 07:34:00,147.235,147.239,147.229,147.234,124099999.0
2006-07-26 07:35:00,147.228,147.236,147.22,147.223,65900000.0
2006-07-26 07:36:00,147.226,147.228,147.225,147.225,18200000.0
2006-07-26 07:37:00,147.225,147.234,147.225,147.227,126500000.0
2006-07-26 07:38:00,147.23,147.23,147.215,147.215,72800000.0
2006-07-26 07:39:00,147.219,147.228,147.214,147.214,72099999.0
2006-07-26 07:40:00,147.207,147.21,147.206,147.21,141300000.0
2006-07-26 07:41:00,147.205,147.213,147.205,147.21,100700001.0
2006-07-26 07:42:00,147.21,147.222,147.21,147.214,170899997.0
2006-07-26 07:43:00,147.21,147.22,147.21,147.215,179900004.0
2006-07-26 07:44:00,147.225,147.229,147.211,147.218,130799999.0
2006-07-26 07:45:00,147.214,147.224,147.207,147.222,158000001.0
2006-07-26 07:46:00,147.227,147.23,147.215,147.215,210999995.0
2006-07-26 07:47:00,147.217,147.219,147.201,147.219,143200000.0
2006-07-26 07:48:00,147.222,147.234,147.222,147.225,87200001.0
2006-07-26 07:49:00,147.227,147.233,147.225,147.226,214200000.0
2006-07-26 07:50:00,147.222,147.235,147.215,147.235,97499999.0
2006-07-26 07:51:00,147.231,147.231,147.222,147.23,168099998.0
2006-07-26 07:52:00,147.235,147.235,147.214,147.214,133799999.0
2006-07-26 07:53:00,147.215,147.222,147.215,147.22,39700000.0
2006-07-26 07:54:00,147.206,147.219,147.205,147.215,149499998.0
2006-07-26 07:55:00,147.217,147.233,147.217,147.233,229800003.0
2006-07-26 07:56:00,147.214,147.214,147.179,147.179,103100003.0
2006-07-26 07:57:00,147.195,147.206,147.183,147.187,149700001.0
2006-07-26 07:58:00,147.185,147.198,147.181,147.193,137200001.0
2006-07-26 07:59:00,147.174,147.183,147.163,147.183,57600000.0
2006-07-26 08:00:00,147.194,147.217,147.194,147.217,50400000.0
2006-07-26 08:01:00,147.224,147.237,147.224,147.237,91700002.0
2006-07-26 08:02:00,147.238,147.24,147.225,147.225,37500000.0
2006-07-26 08:03:00,147.215,147.225,147.21,147.218,71299998.0
2006-07-26 08:04:00,147.221,147.221,147.212,147.221,98299999.0
2006-07-26 08:05:00,147.225,147.227,147.206,147.215,144000002.0
2006-07-26 08:06:00,147.211,147.22,147.203,147.22,158599999.0
2006-07-26 08:07:00,147.219,147.222,147.201,147.207,140800001.0
2006-07-26 08:08:00,147.206,147.22,147.203,147.22,40699999.0
2006-07-26 08:09:00,147.217,147.217,147.205,147.207,100699999.0
2006-07-26 08:10:00,147.209,147.209,147.196,147.197,45199999.0
2006-07-26 08:11:00,147.196,147.196,147.175,147.175,27900000.0
2006-07-26 08:12:00,147.169,147.169,147.111,147.111,62300000.0
2006-07-26 08:13:00,147.093,147.117,147.093,147.111,68300000.0
2006-07-26 08:14:00,147.109,147.111,147.058,147.066,93399998.0
2006-07-26 08:15:00,147.087,147.121,147.087,147.114,28600000.0
2006-07-26 08:16:00,147.113,147.126,147.11,147.123,137399999.0
2006-07-26 08:17:00,147.12,147.131,147.105,147.105,80500000.0
2006-07-26 08:18:00,147.108,147.129,147.108,147.129,129199999.0
2006-07-26 08:19:00,147.121,147.138,147.115,147.117,69400000.0
2006-07-26 08:20:00,147.115,147.115,147.091,147.091,142700001.0
2006-07-26 08:21:00,147.084,147.084,147.068,147.07,120199998.0
2006-07-26 08:22:00,147.068,147.089,147.066,147.08,76999999.0
2006-07-26 08:23:00,147.079,147.09,147.079,147.09,101299999.0
2006-07-26 08:24:00,147.088,147.121,147.088,147.121,147699995.0
2006-07-26 08:25:00,147.132,147.138,147.118,147.123,116000003.0
2006-07-26 08:26:00,147.128,147.128,147.095,147.095,59199999.0
2006-07-26 08:27:00,147.091,147.112,147.086,147.104,78400000.0
2006-07-26 08:28:00,147.115,147.126,147.105,147.105,218100001.0
2006-07-26 08:29:00,147.112,147.124,147.11,147.115,59600000.0
2006-07-26 08:30:00,147.11,147.125,147.11,147.12,61700000.0
2006-07-26 08:31:00,147.128,147.137,147.125,147.125,43699999.0
2006-07-26 08:32:00,147.118,147.128,147.118,147.124,114700001.0
2006-07-26 08:33:00,147.124,147.135,147.1,147.1,58099999.0
2006-07-26 08:34:00,147.089,147.107,147.086,147.089,84000000.0
2006-07-26 08:35:00,147.096,147.139,147.096,147.126,77500000.0
2006-07-26 08:36:00,147.136,147.141,147.133,147.138,122699998.0
2006-07-26 08:37:00,147.141,147.141,147.11,147.131,105700000.0
2006-07-26 08:38:00,147.124,147.128,147.11,147.112,70300001.0
2006-07-26 08:39:00,147.103,147.103,147.081,147.089,113300004.0
2006-07-26 08:40:00,147.083,147.096,147.075,147.096,40200000.0
2006-07-26 08:41:00,147.098,147.098,147.067,147.067,136799997.0
2006-07-26 08:42:00,147.05,147.05,147.007,147.03,79800002.0
2006-07-26 08:43:00,147.035,147.046,147.035,147.046,123600000.0
2006-07-26 08:44:00,147.055,147.073,147.055,147.073,95499998.0
2006-07-26 08:45:00,147.068,147.068,147.049,147.059,84500001.0
2006-07-26 08:46:00,147.056,147.063,147.05,147.062,90400002.0
2006-07-26 08:47:00,147.05,147.07,147.05,147.07,76699999.0
2006-07-26 08:48:00,147.067,147.067,147.049,147.059,116700002.0
2006-07-26 08:49:00,147.045,147.069,147.045,147.047,61399999.0
2006-07-26 08:50:00,147.045,147.049,147.043,147.049,54100000.0
2006-07-26 08:51:00,147.047,147.061,147.041,147.049,88300000.0
2006-07-26 08:52:00,147.04,147.045,147.036,147.045,108400000.0
2006-07-26 08:53:00,147.045,147.073,147.044,147.069,94400001.0
2006-07-26 08:54:00,147.079,147.088,147.079,147.082,63299999.0
2006-07-26 08:55:00,147.087,147.087,147.063,147.076,68700001.0
2006-07-26 08:56:00,147.076,147.093,147.063,147.093,42800000.0
2006-07-26 08:57:00,147.102,147.108,147.095,147.108,212300001.0
2006-07-26 08:58:00,147.108,147.108,147.096,147.096,53599999.0
2006-07-26 08:59:00,147.098,147.111,147.088,147.111,122499999.0
2006-07-26 09:00:00,147.105,147.124,147.097,147.124,107499999.0
2006-07-26 09:01:00,147.125,147.125,147.099,147.099,102799999.0
2006-07-26 09:02:00,147.095,147.115,147.095,147.115,87199999.0
2006-07-26 09:03:00,147.123,147.129,147.118,147.129,104600001.0
2006-07-26 09:04:00,147.124,147.136,147.118,147.127,162700003.0
2006-07-26 09:05:00,147.112,147.112,147.078,147.079,93000002.0
2006-07-26 09:06:00,147.074,147.078,147.068,147.068,45599999.0
2006-07-26 09:07:00,147.069,147.089,147.069,147.076,62199999.0
2006-07-26 09:08:00,147.08,147.105,147.08,147.105,105600000.0
2006-07-26 09:09:00,147.112,147.112,147.081,147.09,94299998.0
2006-07-26 09:10:00,147.074,147.086,147.071,147.079,155600000.0
2006-07-26 09:11:00,147.068,147.092,147.068,147.092,114500002.0
2006-07-26 09:12:00,147.085,147.085,147.061,147.078,189299997.0
2006-07-26 09:13:00,147.082,147.086,147.061,147.071,210300004.0
2006-07-26 09:14:00,147.085,147.109,147.085,147.1,86700002.0
2006-07-26 09:15:00,147.091,147.102,147.079,147.091,111799999.0
2006-07-26 09:16:00,147.09,147.103,147.09,147.093,79800000.0
2006-07-26 09:17:00,147.085,147.11,147.085,147.11,96200002.0
2006-07-26 09:18:00,147.096,147.098,147.084,147.086,133300003.0
2006-07-26 09:19:00,147.074,147.087,147.049,147.053,64900000.0
2006-07-26 09:20:00,147.032,147.048,147.028,147.038,80200001.0
2006-07-26 09:21:00,147.047,147.054,147.035,147.035,119800000.0
2006-07-26 09:22:00,147.034,147.046,147.027,147.032,60000000.0
2006-07-26 09:23:00,147.032,147.052,147.032,147.049,49999999.0
2006-07-26 09:24:00,147.055,147.065,147.049,147.051,104900000.0
2006-07-26 09:25:00,147.052,147.055,147.047,147.047,60600000.0
2006-07-26 09:26:00,147.046,147.049,147.036,147.045,172199999.0
2006-07-26 09:27:00,147.045,147.045,147.018,147.03,90300000.0
2006-07-26 09:28:00,147.019,147.023,147.007,147.01,72700001.0
2006-07-26 09:29:00,147.007,147.007,146.968,146.968,41600000.0
2006-07-26 09:30:00,146.953,146.953,146.943,146.943,16800000.0
2006-07-26 09:31:00,146.935,146.952,146.935,146.939,113000000.0
2006-07-26 09:32:00,146.944,146.969,146.944,146.953,70500001.0
2006-07-26 09:33:00,146.948,146.959,146.94,146.953,90299998.0
2006-07-26 09:34:00,146.955,146.974,146.955,146.964,188699997.0
2006-07-26 09:35:00,146.959,146.966,146.952,146.966,74899999.0
2006-07-26 09:36:00,146.977,146.98,146.969,146.973,88399999.0
2006-07-26 09:37:00,146.968,146.98,146.962,146.975,133500000.0
2006-07-26 09:38:00,146.984,146.997,146.984,146.997,81700003.0
2006-07-26 09:39:00,146.999,147.01,146.997,147.01,66400000.0
2006-07-26 09:40:00,147.014,147.019,147.007,147.007,76800000.0
2006-07-26 09:41:00,147.017,147.023,147.002,147.002,31700000.0
2006-07-26 09:42:00,147.004,147.014,147.004,147.012,64900000.0
2006-07-26 09:43:00,146.994,147.004,146.994,146.997,114800002.0
2006-07-26 09:44:00,147.0,147.002,146.987,146.987,151100001.0
2006-07-26 09:45:00,146.99,147.0,146.989,146.989,89400002.0
2006-07-26 09:46:00,146.991,146.996,146.985,146.99,86499999.0
2006-07-26 09:47:00,146.995,146.999,146.977,146.997,157099999.0
2006-07-26 09:48:00,146.997,147.0,146.967,146.988,138299999.0
2006-07-26 09:49:00,146.983,146.983,146.966,146.97,114700002.0
2006-07-26 09:50:00,146.967,146.967,146.955,146.96,68500001.0
2006-07-26 09:51:00,146.975,146.98,146.971,146.98,84199999.0
2006-07-26 09:52:00,146.982,146.982,146.968,146.968,178799996.0
2006-07-26 09:53:00,146.96,146.96,146.93,146.93,12800000.0
2006-07-26 09:54:00,146.911,146.928,146.909,146.927,56800000.0
2006-07-26 09:55:00,146.919,146.935,146.917,146.922,126300002.0
2006-07-26 09:56:00,146.915,146.915,146.9,146.912,49000000.0
2006-07-26 09:57:00,146.914,146.92,146.91,146.916,128699998.0
2006-07-26 09:58:00,146.927,146.944,146.927,146.93,106299999.0
2006-07-26 09:59:00,146.938,146.94,146.883,146.886,72400000.0
2006-07-26 10:00:00,146.849,146.96,146.809,146.944,134199999.0
2006-07-26 10:01:00,146.945,146.986,146.944,146.968,39300000.0
2006-07-26 10:02:00,146.96,146.964,146.949,146.961,40000000.0
2006-07-26 10:03:00,146.937,146.946,146.914,146.914,99800002.0
2006-07-26 10:04:00,146.905,146.927,146.905,146.917,111199999.0
2006-07-26 10:05:00,146.92,146.928,146.917,146.924,205200001.0
2006-07-26 10:06:00,146.932,146.941,146.923,146.931,84700000.0
2006-07-26 10:07:00,146.935,146.94,146.914,146.914,61000001.0
2006-07-26 10:08:00,146.915,146.927,146.91,146.925,54700000.0
2006-07-26 10:09:00,146.926,146.929,146.918,146.922,143499996.0
2006-07-26 10:10:00,146.91,146.91,146.884,146.884,95600001.0
2006-07-26 10:11:00,146.876,146.9,146.871,146.9,101600000.0
2006-07-26 10:12:00,146.912,146.918,146.908,146.916,126200000.0
2006-07-26 10:13:00,146.918,146.942,146.916,146.94,105399999.0
2006-07-26 10:14:00,146.939,146.942,146.915,146.915,60200000.0
2006-07-26 10:15:00,146.908,146.919,146.894,146.894,64800000.0
2006-07-26 10:16:00,146.884,146.905,146.884,146.894,58699999.0
2006-07-26 10:17:00,146.882,146.892,146.87,146.87,63800000.0
2006-07-26 10:18:00,146.854,146.88,146.848,146.852,72299999.0
2006-07-26 10:19:00,146.853,146.867,146.853,146.855,83200000.0
2006-07-26 10:20:00,146.848,146.849,146.808,146.818,133800001.0
2006-07-26 10:21:00,146.805,146.805,146.777,146.792,145999999.0
2006-07-26 10:22:00,146.795,146.839,146.795,146.835,132700002.0
2006-07-26 10:23:00,146.833,146.841,146.828,146.832,137000001.0
2006-07-26 10:24:00,146.843,146.862,146.843,146.856,73200000.0
2006-07-26 10:25:00,146.856,146.872,146.842,146.872,161499998.0
2006-07-26 10:26:00,146.876,146.911,146.876,146.881,152200001.0
2006-07-26 10:27:00,146.889,146.911,146.88,146.902,145300001.0
2006-07-26 10:28:00,146.922,146.929,146.907,146.929,215699999.0
2006-07-26 10:29:00,146.925,146.925,146.911,146.925,65300000.0
2006-07-26 10:30:00,146.935,146.935,146.909,146.912,96299999.0
2006-07-26 10:31:00,146.914,146.929,146.91,146.918,95100000.0
2006-07-26 10:32:00,146.925,146.94,146.925,146.94,26600000.0
2006-07-26 10:33:00,146.943,146.955,146.937,146.955,77600000.0
2006-07-26 10:34:00,146.952,146.963,146.938,146.938,74500000.0
2006-07-26 10:35:00,146.949,146.97,146.949,146.96,45800000.0
2006-07-26 10:36:00,146.956,146.975,146.956,146.968,165599999.0
2006-07-26 10:37:00,146.97,146.97,146.954,146.959,151100001.0
2006-07-26 10:38:00,146.964,146.975,146.963,146.963,48500001.0
2006-07-26 10:39:00,146.965,146.976,146.958,146.965,87800000.0
2006-07-26 10:40:00,146.963,146.976,146.955,146.969,145299997.0
2006-07-26 10:41:00,146.963,146.972,146.958,146.959,84799999.0
2006-07-26 10:42:00,146.951,146.955,146.947,146.947,67700000.0
2006-07-26 10:43:00,146.942,146.949,146.93,146.937,128299999.0
2006-07-26 10:44:00,146.936,146.944,146.928,146.937,137100000.0
2006-07-26 10:45:00,146.949,146.955,146.943,146.948,109899998.0
2006-07-26 10:46:00,146.948,146.948,146.936,146.937,77500001.0
2006-07-26 10:47:00,146.935,146.947,146.934,146.944,85899999.0
2006-07-26 10:48:00,146.965,146.998,146.958,146.993,91800001.0
2006-07-26 10:49:00,147.01,147.026,146.996,147.015,128800002.0
2006-07-26 10:50:00,147.01,147.025,147.0,147.025,92400001.0
2006-07-26 10:51:00,147.042,147.043,147.032,147.039,73900001.0
2006-07-26 10:52:00,147.037,147.057,147.032,147.032,90000000.0
2006-07-26 10:53:00,147.031,147.038,147.025,147.03,149699998.0
2006-07-26 10:54:00,147.036,147.037,147.02,147.037,126299997.0
2006-07-26 10:55:00,147.041,147.041,147.026,147.031,97000002.0
2006-07-26 10:56:00,147.034,147.05,147.034,147.041,164799999.0
2006-07-26 10:57:00,147.039,147.048,147.032,147.048,128500002.0
2006-07-26 10:58:00,147.043,147.043,147.029,147.04,59200000.0
2006-07-26 10:59:00,147.042,147.053,147.032,147.04,92500002.0
2006-07-26 11:00:00,147.048,147.048,147.017,147.024,63100000.0
2006-07-26 11:01:00,147.028,147.062,147.028,147.062,112899999.0
2006-07-26 11:02:00,147.066,147.075,147.053,147.058,73500001.0
2006-07-26 11:03:00,147.062,147.079,147.052,147.078,53600000.0
2006-07-26 11:04:00,147.087,147.101,147.076,147.076,51999999.0
2006-07-26 11:05:00,147.074,147.078,147.057,147.078,46800000.0
2006-07-26 11:06:00,147.076,147.099,147.068,147.099,63000000.0
2006-07-26 11:07:00,147.096,147.107,147.093,147.097,103900000.0
2006-07-26 11:08:00,147.087,147.098,147.079,147.087,81599999.0
2006-07-26 11:09:00,147.091,147.091,147.069,147.069,67799998.0
2006-07-26 11:10:00,147.061,147.074,147.061,147.074,51300000.0
2006-07-26 11:11:00,147.079,147.081,147.072,147.072,181599999.0
2006-07-26 11:12:00,147.08,147.1,147.08,147.09,108100001.0
2006-07-26 11:13:00,147.083,147.083,147.071,147.071,78400001.0
2006-07-26 11:14:00,147.066,147.091,147.066,147.091,127700003.0
2006-07-26 11:15:00,147.073,147.073,147.044,147.054,97499998.0
2006-07-26 11:16:00,147.051,147.058,147.04,147.045,74100001.0
2006-07-26 11:17:00,147.053,147.054,147.015,147.028,143500001.0
2006-07-26 11:18:00,147.034,147.034,147.012,147.025,96899998.0
2006-07-26 11:19:00,147.038,147.041,147.023,147.024,50500000.0
2006-07-26 11:20:00,147.018,147.071,147.018,147.06,133799999.0
2006-07-26 11:21:00,147.058,147.058,147.045,147.046,38000000.0
2006-07-26 11:22:00,147.046,147.05,147.04,147.04,40700000.0
2006-07-26 11:23:00,147.033,147.066,147.033,147.041,115100002.0
2006-07-26 11:24:00,147.04,147.04,147.019,147.024,95599999.0
2006-07-26 11:25:00,147.02,147.038,147.02,147.036,110499999.0
2006-07-26 11:26:00,147.017,147.032,146.997,146.997,89700001.0
2006-07-26 11:27:00,146.995,147.022,146.995,147.015,76000000.0
2006-07-26 11:28:00,147.015,147.016,146.999,147.006,76500001.0
2006-07-26 11:29:00,147.018,147.018,147.004,147.008,96899998.0
2006-07-26 11:30:00,147.009,147.019,147.005,147.019,176700001.0
2006-07-26 11:31:00,147.018,147.03,147.008,147.023,137699998.0
2006-07-26 11:32:00,147.025,147.038,147.025,147.038,148200002.0
2006-07-26 11:33:00,147.043,147.045,147.034,147.045,114900001.0
2006-07-26 11:34:00,147.054,147.054,147.036,147.045,138299998.0
2006-07-26 11:35:00,147.044,147.047,147.032,147.032,191200000.0
2006-07-26 11:36:00,147.048,147.054,147.038,147.054,134099999.0
2006-07-26 11:37:00,147.061,147.061,147.05,147.05,47499999.0
2006-07-26 11:38:00,147.052,147.066,147.049,147.062,103900000.0
2006-07-26 11:39:00,147.067,147.098,147.067,147.095,114099999.0
2006-07-26 11:40:00,147.087,147.087,147.077,147.077,31400000.0
2006-07-26 11:41:00,147.081,147.108,147.081,147.102,133099999.0
2006-07-26 11:42:00,147.101,147.115,147.101,147.115,67900000.0
2006-07-26 11:43:00,147.118,147.118,147.07,147.07,99100001.0
2006-07-26 11:44:00,147.076,147.087,147.074,147.082,47200000.0
2006-07-26 11:45:00,147.097,147.097,147.08,147.082,174600000.0
2006-07-26 11:46:00,147.078,147.088,147.077,147.077,95799998.0
2006-07-26 11:47:00,147.075,147.107,147.075,147.092,114800001.0
2006-07-26 11:48:00,147.091,147.102,147.083,147.093,95700002.0
2006-07-26 11:49:00,147.085,147.101,147.083,147.101,161699998.0
2006-07-26 11:50:00,147.094,147.1,147.091,147.1,62199999.0
2006-07-26 11:51:00,147.104,147.15,147.104,147.15,100699998.0
2006-07-26 11:52:00,147.138,147.177,147.138,147.171,110100002.0
2006-07-26 11:53:00,147.17,147.17,147.147,147.151,80400000.0
2006-07-26 11:54:00,147.15,147.15,147.116,147.116,138399999.0
2006-07-26 11:55:00,147.111,147.111,147.092,147.099,133599998.0
2006-07-26 11:56:00,147.105,147.11,147.1,147.1,111099998.0
2006-07-26 11:57:00,147.102,147.111,147.1,147.102,132100000.0
2006-07-26 11:58:00,147.1,147.101,147.092,147.095,128000000.0
2006-07-26 11:59:00,147.092,147.092,147.072,147.083,119000000.0
2006-07-26 12:00:00,147.077,147.08,147.07,147.08,92100000.0
2006-07-26 12:01:00,147.085,147.09,147.085,147.089,38400001.0
2006-07-26 12:02:00,147.1,147.116,147.089,147.092,89200000.0
2006-07-26 12:03:00,147.098,147.1,147.091,147.099,158099997.0
2006-07-26 12:04:00,147.1,147.1,147.084,147.097,116500000.0
2006-07-26 12:05:00,147.095,147.095,147.082,147.082,97800000.0
2006-07-26 12:06:00,147.089,147.093,147.075,147.076,165000000.0
2006-07-26 12:07:00,147.071,147.097,147.071,147.083,55699999.0
2006-07-26 12:08:00,147.079,147.081,147.073,147.073,95999999.0
2006-07-26 12:09:00,147.071,147.072,147.059,147.063,46900000.0
2006-07-26 12:10:00,147.073,147.073,147.051,147.055,62600000.0
2006-07-26 12:11:00,147.062,147.072,147.062,147.072,61599999.0
2006-07-26 12:12:00,147.069,147.069,147.061,147.065,36800000.0
2006-07-26 12:13:00,147.065,147.073,147.065,147.065,52200000.0
2006-07-26 12:14:00,147.067,147.083,147.027,147.027,90800001.0
2006-07-26 12:15:00,147.03,147.03,146.997,146.999,97999999.0
2006-07-26 12:16:00,147.015,147.05,147.015,147.048,67199999.0
2006-07-26 12:17:00,147.05,147.058,147.046,147.058,54000000.0
2006-07-26 12:18:00,147.065,147.066,147.039,147.05,68599999.0
2006-07-26 12:19:00,147.052,147.068,147.049,147.068,161100000.0
2006-07-26 12:20:00,147.079,147.084,147.079,147.084,40500000.0
2006-07-26 12:21:00,147.087,147.097,147.074,147.095,35800000.0
2006-07-26 12:22:00,147.106,147.106,147.084,147.086,126200000.0
2006-07-26 12:23:00,147.1,147.107,147.094,147.103,92499999.0
2006-07-26 12:24:00,147.11,147.119,147.1,147.11,118799999.0
2006-07-26 12:25:00,147.12,147.126,147.12,147.122,79899998.0
2006-07-26 12:26:00,147.126,147.126,147.094,147.107,162899998.0
2006-07-26 12:27:00,147.112,147.127,147.103,147.123,141100004.0
2006-07-26 12:28:00,147.128,147.128,147.082,147.09,157100000.0
2006-07-26 12:29:00,147.093,147.095,147.078,147.083,123800001.0
2006-07-26 12:30:00,147.082,147.084,147.06,147.06,156100001.0
2006-07-26 12:31:00,147.061,147.068,147.055,147.055,95899999.0
2006-07-26 12:32:00,147.058,147.064,147.046,147.046,95499999.0
2006-07-26 12:33:00,147.058,147.075,147.058,147.07,63100001.0
2006-07-26 12:34:00,147.064,147.064,147.047,147.058,87600001.0
2006-07-26 12:35:00,147.064,147.073,147.064,147.07,96599999.0
2006-07-26 12:36:00,147.067,147.08,147.061,147.065,144299997.0
2006-07-26 12:37:00,147.08,147.08,147.072,147.072,37100000.0
2006-07-26 12:38:00,147.074,147.094,147.074,147.08,131100004.0
2006-07-26 12:39:00,147.092,147.095,147.081,147.092,91400000.0
2006-07-26 12:40:00,147.087,147.099,147.064,147.085,94500001.0
2006-07-26 12:41:00,147.081,147.101,147.081,147.098,164300001.0
2006-07-26 12:42:00,147.094,147.094,147.078,147.078,91200000.0
2006-07-26 12:43:00,147.086,147.094,147.086,147.092,133599998.0
2006-07-26 12:44:00,147.079,147.082,147.071,147.074,41100000.0
2006-07-26 12:45:00,147.083,147.089,147.067,147.067,176900002.0
2006-07-26 12:46:00,147.073,147.09,147.073,147.082,84400002.0
2006-07-26 12:47:00,147.076,147.084,147.074,147.082,118300000.0
2006-07-26 12:48:00,147.093,147.093,147.079,147.085,78900000.0
2006-07-26 12:49:00,147.075,147.075,147.061,147.067,119800002.0
2006-07-26 12:50:00,147.066,147.071,147.053,147.071,52800000.0
2006-07-26 12:51:00,147.078,147.078,147.07,147.07,50700000.0
2006-07-26 12:52:00,147.072,147.082,147.072,147.078,37600000.0
2006-07-26 12:53:00,147.093,147.095,147.076,147.083,140900000.0
2006-07-26 12:54:00,147.08,147.1,147.08,147.098,84299999.0
2006-07-26 12:55:00,147.106,147.114,147.103,147.11,94400001.0
2006-07-26 12:56:00,147.106,147.106,147.068,147.068,74900000.0
2006-07-26 12:57:00,147.068,147.074,147.055,147.055,102000000.0
2006-07-26 12:58:00,147.055,147.09,147.055,147.086,85900001.0
2006-07-26 12:59:00,147.092,147.103,147.079,147.079,106300002.0
2006-07-26 13:00:00,147.09,147.111,147.09,147.108,56100001.0
2006-07-26 13:01:00,147.098,147.112,147.091,147.112,68999999.0
2006-07-26 13:02:00,147.111,147.117,147.104,147.108,148900000.0
2006-07-26 13:03:00,147.115,147.122,147.115,147.115,99700002.0
2006-07-26 13:04:00,147.121,147.13,147.121,147.128,73099998.0
2006-07-26 13:05:00,147.117,147.127,147.117,147.119,60899999.0
2006-07-26 13:06:00,147.115,147.128,147.115,147.122,108700001.0
2006-07-26 13:07:00,147.118,147.12,147.116,147.12,106700000.0
2006-07-26 13:08:00,147.115,147.134,147.106,147.134,122999997.0
2006-07-26 13:09:00,147.133,147.133,147.119,147.13,31200000.0
2006-07-26 13:10:00,147.126,147.14,147.125,147.136,125699997.0
2006-07-26 13:11:00,147.143,147.158,147.137,147.152,61699999.0
2006-07-26 13:12:00,147.157,147.166,147.147,147.166,60000000.0
2006-07-26 13:13:00,147.165,147.173,147.155,147.165,193800000.0
2006-07-26 13:14:00,147.161,147.169,147.151,147.169,77300001.0
2006-07-26 13:15:00,147.172,147.178,147.166,147.169,71299999.0
2006-07-26 13:16:00,147.159,147.181,147.153,147.181,64699999.0
2006-07-26 13:17:00,147.176,147.177,147.168,147.168,42200000.0
2006-07-26 13:18:00,147.163,147.169,147.152,147.169,49600001.0
2006-07-26 13:19:00,147.163,147.165,147.158,147.158,46400000.0
2006-07-26 13:20:00,147.154,147.16,147.139,147.152,98000000.0
2006-07-26 13:21:00,147.146,147.153,147.141,147.143,118300004.0
2006-07-26 13:22:00,147.146,147.175,147.146,147.175,49199999.0
2006-07-26 13:23:00,147.167,147.173,147.167,147.168,77400002.0
2006-07-26 13:24:00,147.168,147.192,147.165,147.192,102999999.0
2006-07-26 13:25:00,147.182,147.189,147.165,147.165,42000000.0
2006-07-26 13:26:00,147.16,147.168,147.154,147.16,57600000.0
2006-07-26 13:27:00,147.163,147.184,147.163,147.184,96200001.0
2006-07-26 13:28:00,147.173,147.179,147.167,147.175,144599998.0
2006-07-26 13:29:00,147.169,147.173,147.157,147.157,106999996.0
2006-07-26 13:30:00,147.151,147.157,147.148,147.157,75099999.0
2006-07-26 13:31:00,147.157,147.165,147.155,147.164,50500000.0
2006-07-26 13:32:00,147.143,147.149,147.138,147.138,71200001.0
2006-07-26 13:33:00,147.147,147.147,147.132,147.138,66399998.0
2006-07-26 13:34:00,147.137,147.148,147.131,147.143,128400003.0
2006-07-26 13:35:00,147.135,147.146,147.134,147.138,85900000.0
2006-07-26 13:36:00,147.148,147.152,147.148,147.152,22499999.0
2006-07-26 13:37:00,147.162,147.162,147.149,147.153,84700000.0
2006-07-26 13:38:00,147.151,147.151,147.141,147.144,67899997.0
2006-07-26 13:39:00,147.142,147.144,147.132,147.133,93399999.0
2006-07-26 13:40:00,147.134,147.147,147.117,147.117,48700000.0
2006-07-26 13:41:00,147.11,147.11,147.095,147.103,67099999.0
2006-07-26 13:42:00,147.101,147.101,147.093,147.1,120699996.0
2006-07-26 13:43:00,147.098,147.102,147.086,147.092,99499999.0
2006-07-26 13:44:00,147.082,147.082,147.069,147.073,120100001.0
2006-07-26 13:45:00,147.065,147.065,147.057,147.057,13600000.0
2006-07-26 13:46:00,147.053,147.063,147.053,147.063,59500001.0
2006-07-26 13:47:00,147.052,147.052,147.034,147.034,39200000.0
2006-07-26 13:48:00,147.023,147.034,147.018,147.034,169000001.0
2006-07-26 13:49:00,147.03,147.035,147.012,147.012,91599999.0
2006-07-26 13:50:00,147.006,147.011,147.006,147.009,108700002.0
2006-07-26 13:51:00,147.022,147.055,147.021,147.05,103500000.0
2006-07-26 13:52:00,147.046,147.055,147.044,147.049,132500000.0
2006-07-26 13:53:00,147.046,147.051,147.041,147.046,80699998.0
2006-07-26 13:54:00,147.035,147.035,147.011,147.016,107100001.0
2006-07-26 13:55:00,147.016,147.023,146.999,146.999,59600001.0
2006-07-26 13:56:00,146.994,147.006,146.994,146.999,39200000.0
2006-07-26 13:57:00,147.001,147.014,147.001,147.011,52499999.0
2006-07-26 13:58:00,147.025,147.04,147.025,147.03,64899999.0
2006-07-26 13:59:00,147.032,147.046,147.032,147.042,186799998.0
2006-07-26 14:00:00,147.043,147.045,147.027,147.04,105900000.0
2006-07-26 14:01:00,147.056,147.063,147.04,147.059,45999999.0
2006-07-26 14:02:00,147.069,147.08,147.069,147.072,99100000.0
2006-07-26 14:03:00,147.07,147.07,147.05,147.053,68400000.0
2006-07-26 14:04:00,147.063,147.077,147.061,147.065,125599999.0
2006-07-26 14:05:00,147.065,147.076,147.058,147.067,67800000.0
2006-07-26 14:06:00,147.069,147.082,147.064,147.077,99200000.0
2006-07-26 14:07:00,147.069,147.087,147.069,147.087,47800001.0
2006-07-26 14:08:00,147.09,147.099,147.083,147.099,122000000.0
2006-07-26 14:09:00,147.093,147.096,147.075,147.075,135899999.0
2006-07-26 14:10:00,147.071,147.074,147.059,147.06,60499999.0
2006-07-26 14:11:00,147.069,147.069,147.05,147.05,121599997.0
2006-07-26 14:12:00,147.057,147.057,147.039,147.047,65600000.0
2006-07-26 14:13:00,147.047,147.054,147.039,147.045,119899999.0
2006-07-26 14:14:00,147.046,147.059,147.046,147.059,29599999.0
2006-07-26 14:15:00,147.063,147.085,147.063,147.073,109500000.0
2006-07-26 14:16:00,147.072,147.087,147.063,147.065,167799997.0
2006-07-26 14:17:00,147.066,147.069,147.058,147.066,119800001.0
2006-07-26 14:18:00,147.054,147.065,147.054,147.06,63600000.0
2006-07-26 14:19:00,147.066,147.066,147.054,147.054,126599999.0
2006-07-26 14:20:00,147.055,147.058,147.043,147.056,66400000.0
2006-07-26 14:21:00,147.051,147.064,147.048,147.048,47200000.0
2006-07-26 14:22:00,147.053,147.06,147.048,147.05,124400003.0
2006-07-26 14:23:00,147.052,147.064,147.048,147.048,22200000.0
2006-07-26 14:24:00,147.053,147.054,147.039,147.051,42800000.0
2006-07-26 14:25:00,147.044,147.058,147.044,147.053,76000000.0
2006-07-26 14:26:00,147.063,147.07,147.055,147.062,138999997.0
2006-07-26 14:27:00,147.067,147.071,147.054,147.065,120600000.0
2006-07-26 14:28:00,147.065,147.067,147.058,147.064,79700000.0
2006-07-26 14:29:00,147.054,147.059,147.054,147.059,4800000.0
2006-07-26 14:30:00,147.05,147.064,147.05,147.062,68900002.0
2006-07-26 14:31:00,147.072,147.072,147.055,147.057,132800000.0
2006-07-26 14:32:00,147.05,147.069,147.046,147.066,40000000.0
2006-07-26 14:33:00,147.067,147.069,147.062,147.065,49800000.0
2006-07-26 14:34:00,147.065,147.073,147.063,147.065,102699999.0
2006-07-26 14:35:00,147.063,147.067,147.054,147.064,178400001.0
2006-07-26 14:36:00,147.069,147.083,147.069,147.073,40000000.0
2006-07-26 14:37:00,147.071,147.083,147.062,147.083,19000000.0
2006-07-26 14:38:00,147.088,147.105,147.088,147.095,129300002.0
2006-07-26 14:39:00,147.094,147.096,147.084,147.092,85599999.0
2006-07-26 14:40:00,147.095,147.098,147.09,147.092,91499999.0
2006-07-26 14:41:00,147.095,147.103,147.095,147.099,103099998.0
2006-07-26 14:42:00,147.095,147.106,147.093,147.096,60000000.0
2006-07-26 14:43:00,147.091,147.1,147.076,147.076,72699999.0
2006-07-26 14:44:00,147.087,147.094,147.079,147.085,122999999.0
2006-07-26 14:45:00,147.07,147.07,147.054,147.057,42600000.0
2006-07-26 14:46:00,147.051,147.058,147.047,147.047,56400000.0
2006-07-26 14:47:00,147.045,147.047,147.033,147.037,98700001.0
2006-07-26 14:48:00,147.046,147.065,147.043,147.059,82500001.0
2006-07-26 14:49:00,147.064,147.072,147.056,147.068,69699999.0
2006-07-26 14:50:00,147.062,147.078,147.055,147.078,132699998.0
2006-07-26 14:51:00,147.07,147.087,147.06,147.087,52000000.0
2006-07-26 14:52:00,147.079,147.088,147.069,147.085,90299999.0
2006-07-26 14:53:00,147.069,147.073,147.056,147.064,172699996.0
2006-07-26 14:54:00,147.066,147.082,147.063,147.081,71099999.0
2006-07-26 14:55:00,147.074,147.107,147.074,147.097,77799998.0
2006-07-26 14:56:00,147.11,147.12,147.089,147.118,237299999.0
2006-07-26 14:57:00,147.131,147.131,147.11,147.11,138400003.0
2006-07-26 14:58:00,147.101,147.118,147.101,147.103,75300000.0
2006-07-26 14:59:00,147.11,147.117,147.097,147.097,73400000.0
2006-07-26 15:00:00,147.108,147.128,147.101,147.127,43600000.0
2006-07-26 15:01:00,147.118,147.118,147.091,147.101,169799999.0
2006-07-26 15:02:00,147.09,147.097,147.077,147.085,60200001.0
2006-07-26 15:03:00,147.085,147.101,147.081,147.086,83100001.0
2006-07-26 15:04:00,147.091,147.123,147.091,147.113,101700000.0
2006-07-26 15:05:00,147.116,147.138,147.116,147.125,172299997.0
2006-07-26 15:06:00,147.124,147.124,147.108,147.108,53200000.0
2006-07-26 15:07:00,147.114,147.124,147.108,147.111,47999999.0
2006-07-26 15:08:00,147.12,147.124,147.118,147.118,175700005.0
2006-07-26 15:09:00,147.12,147.143,147.12,147.131,110800000.0
2006-07-26 15:10:00,147.13,147.148,147.121,147.132,83199999.0
2006-07-26 15:11:00,147.137,147.148,147.133,147.135,80100000.0
2006-07-26 15:12:00,147.135,147.142,147.13,147.138,90500000.0
2006-07-26 15:13:00,147.138,147.147,147.127,147.127,82600001.0
2006-07-26 15:14:00,147.133,147.139,147.124,147.137,142100001.0
2006-07-26 15:15:00,147.124,147.142,147.124,147.142,45100000.0
2006-07-26 15:16:00,147.15,147.165,147.148,147.148,69299999.0
2006-07-26 15:17:00,147.139,147.139,147.112,147.112,153799998.0
2006-07-26 15:18:00,147.118,147.143,147.118,147.13,124600001.0
2006-07-26 15:19:00,147.142,147.16,147.134,147.16,124199999.0
2006-07-26 15:20:00,147.157,147.164,147.139,147.164,75200000.0
2006-07-26 15:21:00,147.165,147.171,147.14,147.14,86100002.0
2006-07-26 15:22:00,147.141,147.146,147.132,147.143,166300003.0
2006-07-26 15:23:00,147.136,147.167,147.135,147.161,109000002.0
2006-07-26 15:24:00,147.156,147.187,147.156,147.169,144200000.0
2006-07-26 15:25:00,147.162,147.166,147.14,147.14,71100000.0
2006-07-26 15:26:00,147.141,147.152,147.136,147.136,123699998.0
2006-07-26 15:27:00,147.146,147.154,147.136,147.149,91099999.0
2006-07-26 15:28:00,147.163,147.163,147.141,147.144,120399999.0
2006-07-26 15:29:00,147.145,147.15,147.14,147.15,118500001.0
2006-07-26 15:30:00,147.142,147.148,147.13,147.137,95499998.0
2006-07-26 15:31:00,147.122,147.131,147.109,147.125,110600002.0
2006-07-26 15:32:00,147.123,147.134,147.113,147.122,50400000.0
2006-07-26 15:33:00,147.122,147.122,147.106,147.12,123499998.0
2006-07-26 15:34:00,147.121,147.121,147.097,147.117,235499996.0
2006-07-26 15:35:00,147.121,147.129,147.102,147.126,82999998.0
2006-07-26 15:36:00,147.145,147.147,147.12,147.133,114100000.0
2006-07-26 15:37:00,147.136,147.142,147.131,147.136,109900001.0
2006-07-26 15:38:00,147.135,147.141,147.121,147.121,86499998.0
2006-07-26 15:39:00,147.116,147.127,147.116,147.127,27200000.0
2006-07-26 15:40:00,147.126,147.126,147.114,147.122,131400001.0
2006-07-26 15:41:00,147.136,147.136,147.132,147.132,8800000.0
2006-07-26 15:42:00,147.133,147.133,147.114,147.114,73500001.0
2006-07-26 15:43:00,147.1,147.102,147.09,147.102,45600000.0
2006-07-26 15:44:00,147.092,147.107,147.091,147.095,151400002.0
2006-07-26 15:45:00,147.101,147.109,147.101,147.107,81799999.0
2006-07-26 15:46:00,147.091,147.111,147.091,147.102,65599998.0
2006-07-26 15:47:00,147.103,147.108,147.088,147.104,111599998.0
2006-07-26 15:48:00,147.108,147.113,147.095,147.113,87999999.0
2006-07-26 15:49:00,147.104,147.106,147.085,147.1,28000000.0
2006-07-26 15:50:00,147.095,147.1,147.085,147.097,138999999.0
2006-07-26 15:51:00,147.107,147.107,147.094,147.1,97099999.0
2006-07-26 15:52:00,147.102,147.102,147.091,147.097,51800001.0
2006-07-26 15:53:00,147.109,147.121,147.108,147.108,160700003.0
2006-07-26 15:54:00,147.113,147.14,147.113,147.14,57300001.0
2006-07-26 15:55:00,147.146,147.166,147.146,147.16,77700000.0
2006-07-26 15:56:00,147.156,147.156,147.117,147.13,105599999.0
2006-07-26 15:57:00,147.132,147.132,147.119,147.123,57399999.0
2006-07-26 15:58:00,147.117,147.131,147.113,147.131,65600000.0
2006-07-26 15:59:00,147.125,147.134,147.119,147.131,111600000.0
2006-07-26 16:00:00,147.138,147.149,147.119,147.119,43100000.0
2006-07-26 16:01:00,147.126,147.137,147.115,147.134,139999999.0
2006-07-26 16:02:00,147.133,147.14,147.117,147.117,106200000.0
2006-07-26 16:03:00,147.123,147.123,147.082,147.089,100899999.0
2006-07-26 16:04:00,147.087,147.087,147.067,147.069,129000001.0
2006-07-26 16:05:00,147.066,147.071,147.066,147.066,72799999.0
2006-07-26 16:06:00,147.063,147.07,147.063,147.065,52799999.0
2006-07-26 16:07:00,147.072,147.088,147.065,147.088,55100000.0
2006-07-26 16:08:00,147.105,147.131,147.105,147.126,153999998.0
2006-07-26 16:09:00,147.114,147.142,147.114,147.14,83300001.0
2006-07-26 16:10:00,147.119,147.15,147.109,147.15,156399999.0
2006-07-26 16:11:00,147.141,147.155,147.134,147.155,52800000.0
2006-07-26 16:12:00,147.161,147.172,147.151,147.162,91100000.0
2006-07-26 16:13:00,147.171,147.171,147.149,147.153,159600000.0
2006-07-26 16:14:00,147.158,147.19,147.15,147.185,71800000.0
2006-07-26 16:15:00,147.186,147.195,147.168,147.176,70300002.0
2006-07-26 16:16:00,147.184,147.22,147.184,147.202,116099999.0
2006-07-26 16:17:00,147.218,147.218,147.2,147.21,98699999.0
2006-07-26 16:18:00,147.222,147.23,147.219,147.227,89600000.0
2006-07-26 16:19:00,147.212,147.22,147.196,147.197,149499998.0
2006-07-26 16:20:00,147.206,147.233,147.206,147.23,27200000.0
2006-07-26 16:21:00,147.229,147.245,147.222,147.245,85100001.0
2006-07-26 16:22:00,147.235,147.247,147.23,147.241,119499999.0
2006-07-26 16:23:00,147.247,147.247,147.239,147.245,65600002.0
2006-07-26 16:24:00,147.243,147.245,147.228,147.228,67199999.0
2006-07-26 16:25:00,147.254,147.292,147.254,147.292,22400000.0
2006-07-26 16:26:00,147.291,147.31,147.291,147.3,32600000.0
2006-07-26 16:27:00,147.312,147.337,147.312,147.337,68000000.0
2006-07-26 16:28:00,147.343,147.354,147.343,147.348,138600002.0
2006-07-26 16:29:00,147.344,147.351,147.34,147.34,84900000.0
2006-07-26 16:30:00,147.335,147.371,147.322,147.371,71800000.0
2006-07-26 16:31:00,147.372,147.383,147.372,147.376,194900000.0
2006-07-26 16:32:00,147.394,147.448,147.394,147.445,94999997.0
2006-07-26 16:33:00,147.445,147.451,147.437,147.44,128400000.0
2006-07-26 16:34:00,147.452,147.467,147.441,147.45,220900003.0
2006-07-26 16:35:00,147.453,147.453,147.439,147.439,54299999.0
2006-07-26 16:36:00,147.434,147.449,147.434,147.448,75000000.0
2006-07-26 16:37:00,147.445,147.453,147.443,147.448,101500001.0
2006-07-26 16:38:00,147.438,147.438,147.418,147.433,81100001.0
2006-07-26 16:39:00,147.436,147.447,147.436,147.446,152100000.0
2006-07-26 16:40:00,147.437,147.442,147.421,147.421,40000000.0
2006-07-26 16:41:00,147.425,147.437,147.41,147.417,85600000.0
2006-07-26 16:42:00,147.423,147.423,147.402,147.405,107499998.0
2006-07-26 16:43:00,147.409,147.409,147.385,147.385,66400001.0
2006-07-26 16:44:00,147.389,147.397,147.383,147.395,152199999.0
2006-07-26 16:45:00,147.396,147.396,147.383,147.388,81400000.0
2006-07-26 16:46:00,147.394,147.41,147.394,147.398,67700000.0
2006-07-26 16:47:00,147.389,147.389,147.367,147.385,130199998.0
2006-07-26 16:48:00,147.383,147.383,147.355,147.359,83000000.0
2006-07-26 16:49:00,147.361,147.371,147.36,147.362,107099999.0
2006-07-26 16:50:00,147.368,147.379,147.367,147.379,107799999.0
2006-07-26 16:51:00,147.377,147.379,147.366,147.378,126799999.0
2006-07-26 16:52:00,147.377,147.377,147.362,147.362,88900000.0
2006-07-26 16:53:00,147.368,147.38,147.365,147.375,61800000.0
2006-07-26 16:54:00,147.378,147.378,147.356,147.376,199800003.0
2006-07-26 16:55:00,147.378,147.397,147.376,147.397,41600001.0
2006-07-26 16:56:00,147.402,147.402,147.387,147.395,89900000.0
2006-07-26 16:57:00,147.394,147.411,147.393,147.404,133300001.0
2006-07-26 16:58:00,147.395,147.413,147.395,147.408,163000001.0
2006-07-26 16:59:00,147.412,147.412,147.376,147.376,90199999.0
2006-07-26 17:00:00,147.382,147.401,147.375,147.381,89200000.0
2006-07-26 17:01:00,147.373,147.376,147.369,147.372,49700001.0
2006-07-26 17:02:00,147.364,147.369,147.357,147.369,37300001.0
2006-07-26 17:03:00,147.366,147.408,147.366,147.408,127800001.0
2006-07-26 17:04:00,147.411,147.411,147.386,147.388,81400000.0
2006-07-26 17:05:00,147.376,147.376,147.366,147.366,69000002.0
2006-07-26 17:06:00,147.371,147.386,147.364,147.386,67800000.0
2006-07-26 17:07:00,147.394,147.407,147.391,147.407,139900001.0
2006-07-26 17:08:00,147.408,147.419,147.405,147.416,82900003.0
2006-07-26 17:09:00,147.424,147.427,147.413,147.417,48800000.0
2006-07-26 17:10:00,147.421,147.433,147.421,147.425,131000002.0
2006-07-26 17:11:00,147.436,147.436,147.393,147.393,81300000.0
2006-07-26 17:12:00,147.391,147.406,147.391,147.406,86299998.0
2006-07-26 17:13:00,147.388,147.425,147.388,147.416,52299999.0
2006-07-26 17:14:00,147.421,147.445,147.421,147.445,52500001.0
2006-07-26 17:15:00,147.442,147.454,147.442,147.451,123100000.0
2006-07-26 17:16:00,147.462,147.485,147.462,147.482,52799999.0
2006-07-26 17:17:00,147.473,147.473,147.443,147.455,46600000.0
2006-07-26 17:18:00,147.459,147.468,147.454,147.465,61599998.0
2006-07-26 17:19:00,147.472,147.482,147.468,147.479,93300000.0
2006-07-26 17:20:00,147.49,147.512,147.483,147.511,135000000.0
2006-07-26 17:21:00,147.539,147.612,147.539,147.612,50700000.0
2006-07-26 17:22:00,147.604,147.604,147.584,147.595,167700001.0
2006-07-26 17:23:00,147.597,147.611,147.595,147.603,63200000.0
2006-07-26 17:24:00,147.623,147.656,147.609,147.656,70800000.0
2006-07-26 17:25:00,147.664,147.694,147.664,147.689,126700002.0
2006-07-26 17:26:00,147.684,147.698,147.673,147.675,57600000.0
2006-07-26 17:27:00,147.668,147.698,147.668,147.698,81000002.0
2006-07-26 17:28:00,147.714,147.76,147.714,147.755,111799999.0
2006-07-26 17:29:00,147.748,147.748,147.712,147.715,67000000.0
2006-07-26 17:30:00,147.708,147.713,147.704,147.705,112200000.0
2006-07-26 17:31:00,147.711,147.711,147.693,147.705,103300000.0
2006-07-26 17:32:00,147.704,147.719,147.702,147.707,153500001.0
2006-07-26 17:33:00,147.698,147.699,147.675,147.675,113699999.0
2006-07-26 17:34:00,147.68,147.689,147.677,147.68,53900000.0
2006-07-26 17:35:00,147.685,147.686,147.669,147.669,83200001.0
2006-07-26 17:36:00,147.668,147.672,147.661,147.661,167299996.0
2006-07-26 17:37:00,147.677,147.683,147.667,147.678,176200001.0
2006-07-26 17:38:00,147.681,147.684,147.679,147.684,33299999.0
2006-07-26 17:39:00,147.675,147.678,147.656,147.656,27100000.0
2006-07-26 17:40:00,147.645,147.659,147.645,147.658,72300002.0
2006-07-26 17:41:00,147.657,147.662,147.639,147.639,137099998.0
2006-07-26 17:42:00,147.64,147.64,147.617,147.617,18200000.0
2006-07-26 17:43:00,147.618,147.627,147.609,147.627,108700000.0
2006-07-26 17:44:00,147.633,147.635,147.627,147.635,132499997.0
2006-07-26 17:45:00,147.633,147.633,147.617,147.628,140900002.0
2006-07-26 17:46:00,147.635,147.659,147.633,147.648,98899999.0
2006-07-26 17:47:00,147.65,147.656,147.645,147.648,73400000.0
2006-07-26 17:48:00,147.654,147.654,147.638,147.641,83899999.0
2006-07-26 17:49:00,147.624,147.627,147.616,147.625,73500001.0
2006-07-26 17:50:00,147.627,147.627,147.612,147.618,65999999.0
2006-07-26 17:51:00,147.62,147.627,147.616,147.618,43100000.0
2006-07-26 17:52:00,147.61,147.617,147.588,147.588,140599998.0
2006-07-26 17:53:00,147.578,147.579,147.575,147.578,42200000.0
2006-07-26 17:54:00,147.575,147.578,147.554,147.557,138800000.0
2006-07-26 17:55:00,147.552,147.567,147.551,147.56,149800001.0
2006-07-26 17:56:00,147.559,147.575,147.553,147.575,70400000.0
2006-07-26 17:57:00,147.586,147.6,147.586,147.589,82000000.0
2006-07-26 17:58:00,147.569,147.569,147.552,147.562,55200000.0
2006-07-26 17:59:00,147.56,147.568,147.543,147.543,173299998.0
2006-07-26 18:00:00,147.53,147.53,147.507,147.526,123400000.0
2006-07-26 18:01:00,147.525,147.547,147.517,147.533,1272300003.0
2006-07-26 18:02:00,147.54,147.55,147.51,147.55,1427100000.0
2006-07-26 18:03:00,147.54,147.56,147.53,147.55,1427100000.0
2006-07-26 18:04:00,147.566,147.619,147.566,147.619,1427100000.0
2006-07-26 18:05:00,147.63,147.659,147.628,147.645,1597200007.0
2006-07-26 18:06:00,147.64,147.653,147.636,147.645,1076799995.0
2006-07-26 18:07:00,147.643,147.649,147.627,147.637,1809899993.0
2006-07-26 18:08:00,147.639,147.669,147.639,147.658,1704099995.0
2006-07-26 18:09:00,147.662,147.662,147.643,147.645,1317200001.0
2006-07-26 18:10:00,147.651,147.651,147.625,147.64,800100003.0
2006-07-26 18:11:00,147.64,147.642,147.63,147.635,771299994.0
2006-07-26 18:12:00,147.635,147.643,147.629,147.638,818099996.0
2006-07-26 18:13:00,147.643,147.653,147.63,147.653,1216000000.0
2006-07-26 18:14:00,147.653,147.662,147.64,147.658,1526999997.0
2006-07-26 18:15:00,147.668,147.688,147.655,147.676,1600699997.0
2006-07-26 18:16:00,147.679,147.68,147.635,147.64,1575100010.0
2006-07-26 18:17:00,147.64,147.646,147.63,147.636,763900000.0
2006-07-26 18:18:00,147.642,147.646,147.627,147.635,515500001.0
2006-07-26 18:19:00,147.637,147.659,147.621,147.632,587799998.0
2006-07-26 18:20:00,147.619,147.637,147.606,147.611,1546899996.0
2006-07-26 18:21:00,147.613,147.634,147.596,147.596,1289800001.0
2006-07-26 18:22:00,147.595,147.602,147.586,147.595,983899996.0
2006-07-26 18:23:00,147.593,147.607,147.588,147.588,1422699989.0
2006-07-26 18:24:00,147.584,147.619,147.584,147.612,1333999986.0
2006-07-26 18:25:00,147.613,147.622,147.587,147.587,1228999997.0
2006-07-26 18:26:00,147.59,147.622,147.577,147.613,1022899997.0
2006-07-26 18:27:00,147.615,147.645,147.603,147.63,592899996.0
2006-07-26 18:28:00,147.643,147.643,147.63,147.63,766200000.0
2006-07-26 18:29:00,147.63,147.644,147.619,147.644,913899994.0
2006-07-26 18:30:00,147.647,147.676,147.643,147.676,386400000.0
2006-07-26 18:31:00,147.677,147.677,147.643,147.665,957000001.0
2006-07-26 18:32:00,147.665,147.694,147.659,147.693,1471199995.0
2006-07-26 18:33:00,147.697,147.716,147.689,147.702,1670999994.0
2006-07-26 18:34:00,147.702,147.715,147.688,147.696,1393299996.0
2006-07-26 18:35:00,147.697,147.697,147.673,147.686,1365800005.0
2006-07-26 18:36:00,147.688,147.719,147.679,147.719,615099999.0
2006-07-26 18:37:00,147.72,147.725,147.698,147.712,617900001.0
2006-07-26 18:38:00,147.713,147.722,147.7,147.71,302300001.0
2006-07-26 18:39:00,147.713,147.734,147.713,147.723,328199999.0
2006-07-26 18:40:00,147.718,147.746,147.706,147.712,865700003.0
2006-07-26 18:41:00,147.71,147.71,147.682,147.7,334500001.0
2006-07-26 18:42:00,147.705,147.723,147.702,147.703,720500000.0
2006-07-26 18:43:00,147.708,147.721,147.678,147.721,241599999.0
2006-07-26 18:44:00,147.72,147.745,147.72,147.739,347000002.0
2006-07-26 18:45:00,147.727,147.731,147.72,147.725,283799996.0
2006-07-26 18:46:00,147.727,147.74,147.724,147.731,726999998.0
2006-07-26 18:47:00,147.724,147.734,147.705,147.705,121599998.0
2006-07-26 18:48:00,147.707,147.726,147.707,147.713,544899998.0
2006-07-26 18:49:00,147.716,147.74,147.716,147.74,469400000.0
2006-07-26 18:50:00,147.75,147.764,147.741,147.755,756399995.0
2006-07-26 18:51:00,147.75,147.759,147.691,147.691,692499991.0
2006-07-26 18:52:00,147.688,147.692,147.664,147.69,867399997.0
2006-07-26 18:53:00,147.692,147.712,147.679,147.685,899299996.0
2006-07-26 18:54:00,147.681,147.689,147.66,147.669,853100000.0
2006-07-26 18:55:00,147.671,147.71,147.671,147.684,892899999.0
2006-07-26 18:56:00,147.683,147.691,147.678,147.685,520400004.0
2006-07-26 18:57:00,147.692,147.716,147.691,147.712,576100004.0
2006-07-26 18:58:00,147.725,147.728,147.707,147.72,671500002.0
2006-07-26 18:59:00,147.727,147.736,147.72,147.727,829100006.0
2006-07-26 19:00:00,147.72,147.727,147.713,147.713,290000002.0
2006-07-26 19:01:00,147.71,147.714,147.674,147.685,319899997.0
2006-07-26 19:02:00,147.685,147.703,147.678,147.698,310499999.0
2006-07-26 19:03:00,147.695,147.709,147.684,147.704,673400000.0
2006-07-26 19:04:00,147.705,147.717,147.701,147.703,408200000.0
2006-07-26 19:05:00,147.705,147.71,147.691,147.691,567100001.0
2006-07-26 19:06:00,147.694,147.694,147.678,147.68,1033800003.0
2006-07-26 19:07:00,147.68,147.686,147.67,147.674,1103199993.0
2006-07-26 19:08:00,147.677,147.677,147.652,147.67,820600002.0
2006-07-26 19:09:00,147.68,147.684,147.663,147.678,668900000.0
2006-07-26 19:10:00,147.685,147.687,147.674,147.677,195599999.0
2006-07-26 19:11:00,147.678,147.697,147.678,147.684,455900002.0
2006-07-26 19:12:00,147.689,147.693,147.678,147.69,429799998.0
2006-07-26 19:13:00,147.69,147.697,147.684,147.697,100900001.0
2006-07-26 19:14:00,147.695,147.712,147.68,147.69,306399996.0
2006-07-26 19:15:00,147.687,147.692,147.665,147.685,930899998.0
2006-07-26 19:16:00,147.68,147.681,147.66,147.681,480700003.0
2006-07-26 19:17:00,147.681,147.69,147.678,147.678,434199998.0
2006-07-26 19:18:00,147.678,147.69,147.672,147.68,335899999.0
2006-07-26 19:19:00,147.678,147.685,147.668,147.677,672799996.0
2006-07-26 19:20:00,147.684,147.696,147.678,147.689,381799997.0
2006-07-26 19:21:00,147.692,147.695,147.67,147.684,404299996.0
2006-07-26 19:22:00,147.677,147.677,147.663,147.663,109100000.0
2006-07-26 19:23:00,147.672,147.68,147.664,147.67,1313200011.0
2006-07-26 19:24:00,147.67,147.678,147.662,147.671,703699991.0
2006-07-26 19:25:00,147.67,147.675,147.659,147.665,622800002.0
2006-07-26 19:26:00,147.663,147.68,147.659,147.668,1236999998.0
2006-07-26 19:27:00,147.67,147.68,147.666,147.673,728799999.0
2006-07-26 19:28:00,147.673,147.676,147.651,147.662,570300001.0
2006-07-26 19:29:00,147.66,147.66,147.644,147.644,412199994.0
2006-07-26 19:30:00,147.648,147.656,147.641,147.65,827799991.0
2006-07-26 19:31:00,147.644,147.65,147.63,147.632,845800000.0
2006-07-26 19:32:00,147.628,147.65,147.628,147.642,703400003.0
2006-07-26 19:33:00,147.641,147.659,147.633,147.657,568299998.0
2006-07-26 19:34:00,147.655,147.655,147.63,147.64,948099997.0
2006-07-26 19:35:00,147.634,147.644,147.63,147.643,660499996.0
2006-07-26 19:36:00,147.65,147.665,147.64,147.646,491199996.0
2006-07-26 19:37:00,147.634,147.638,147.627,147.638,73700000.0
2006-07-26 19:38:00,147.636,147.636,147.6,147.618,556699995.0
2006-07-26 19:39:00,147.628,147.661,147.615,147.635,933399995.0
2006-07-26 19:40:00,147.645,147.666,147.643,147.658,611600001.0
2006-07-26 19:41:00,147.658,147.695,147.646,147.67,977300001.0
2006-07-26 19:42:00,147.686,147.719,147.679,147.717,533499998.0
2006-07-26 19:43:00,147.722,147.722,147.677,147.677,147699995.0
2006-07-26 19:44:00,147.673,147.684,147.673,147.682,572500002.0
2006-07-26 19:45:00,147.683,147.701,147.682,147.695,129700000.0
2006-07-26 19:46:00,147.696,147.703,147.692,147.7,504000005.0
2006-07-26 19:47:00,147.697,147.703,147.688,147.703,134700001.0
2006-07-26 19:48:00,147.705,147.712,147.692,147.704,813099990.0
2006-07-26 19:49:00,147.693,147.709,147.693,147.698,429099999.0
2006-07-26 19:50:00,147.691,147.691,147.673,147.688,383000001.0
2006-07-26 19:51:00,147.691,147.702,147.681,147.697,286900001.0
2006-07-26 19:52:00,147.701,147.704,147.686,147.698,491600004.0
2006-07-26 19:53:00,147.702,147.702,147.677,147.685,543899998.0
2006-07-26 19:54:00,147.685,147.709,147.684,147.7,289800001.0
2006-07-26 19:55:00,147.701,147.71,147.694,147.708,220800002.0
2006-07-26 19:56:00,147.705,147.705,147.67,147.672,396500001.0
2006-07-26 19:57:00,147.666,147.683,147.666,147.67,607199999.0
2006-07-26 19:58:00,147.672,147.685,147.665,147.665,493700002.0
2006-07-26 19:59:00,147.668,147.691,147.666,147.684,714000000.0
2006-07-26 20:00:00,147.688,147.688,147.653,147.66,129500001.0
2006-07-26 20:01:00,147.66,147.683,147.64,147.655,361200000.0
2006-07-26 20:02:00,147.653,147.677,147.639,147.676,300500005.0
2006-07-26 20:03:00,147.69,147.698,147.669,147.696,194800000.0
2006-07-26 20:04:00,147.693,147.693,147.644,147.648,304099998.0
2006-07-26 20:05:00,147.655,147.679,147.655,147.67,554599997.0
2006-07-26 20:06:00,147.672,147.674,147.65,147.669,566000000.0
2006-07-26 20:07:00,147.664,147.677,147.648,147.648,255899999.0
2006-07-26 20:08:00,147.65,147.68,147.65,147.68,450900000.0
2006-07-26 20:09:00,147.681,147.701,147.655,147.701,293500002.0
2006-07-26 20:10:00,147.698,147.702,147.684,147.698,307400002.0
2006-07-26 20:11:00,147.705,147.715,147.694,147.715,732900001.0
2006-07-26 20:12:00,147.717,147.73,147.714,147.72,1041400002.0
2006-07-26 20:13:00,147.721,147.735,147.719,147.733,401599999.0
2006-07-26 20:14:00,147.728,147.74,147.72,147.72,468599995.0
2006-07-26 20:15:00,147.722,147.736,147.707,147.712,699700000.0
2006-07-26 20:16:00,147.702,147.716,147.677,147.695,505000000.0
2006-07-26 20:17:00,147.698,147.718,147.696,147.696,212000001.0
2006-07-26 20:18:00,147.697,147.717,147.688,147.688,117000000.0
2006-07-26 20:19:00,147.675,147.693,147.62,147.62,513100000.0
2006-07-26 20:20:00,147.614,147.643,147.588,147.598,158299999.0
2006-07-26 20:21:00,147.597,147.627,147.593,147.614,322799995.0
2006-07-26 20:22:00,147.61,147.612,147.569,147.605,352199996.0
2006-07-26 20:23:00,147.603,147.603,147.577,147.588,562799995.0
2006-07-26 20:24:00,147.599,147.624,147.585,147.602,231699996.0
2006-07-26 20:25:00,147.602,147.646,147.601,147.63,310499999.0
2006-07-26 20:26:00,147.632,147.642,147.614,147.621,334599998.0
2006-07-26 20:27:00,147.617,147.62,147.603,147.619,772900000.0
2006-07-26 20:28:00,147.613,147.623,147.6,147.605,798299995.0
2006-07-26 20:29:00,147.606,147.621,147.585,147.605,990399998.0
2006-07-26 20:30:00,147.599,147.602,147.56,147.582,1876400010.0
2006-07-26 20:31:00,147.582,147.597,147.571,147.579,1400899993.0
2006-07-26 20:32:00,147.574,147.59,147.545,147.58,1127300002.0
2006-07-26 20:33:00,147.585,147.596,147.558,147.58,466799994.0
2006-07-26 20:34:00,147.567,147.575,147.541,147.57,379399997.0
2006-07-26 20:35:00,147.57,147.573,147.519,147.535,363699998.0
2006-07-26 20:36:00,147.534,147.55,147.525,147.537,565599997.0
2006-07-26 20:37:00,147.537,147.537,147.522,147.53,551200000.0
2006-07-26 20:38:00,147.537,147.547,147.513,147.54,834200001.0
2006-07-26 20:39:00,147.544,147.557,147.519,147.553,841000010.0
2006-07-26 20:40:00,147.548,147.564,147.533,147.55,941099993.0
2006-07-26 20:41:00,147.548,147.548,147.525,147.529,374099999.0
2006-07-26 20:42:00,147.528,147.54,147.518,147.538,343700000.0
2006-07-26 20:43:00,147.536,147.558,147.518,147.558,453499999.0
2006-07-26 20:44:00,147.561,147.561,147.544,147.557,858099996.0
2006-07-26 20:45:00,147.565,147.573,147.541,147.541,642300003.0
2006-07-26 20:46:00,147.543,147.565,147.53,147.55,686200000.0
2006-07-26 20:47:00,147.548,147.569,147.538,147.553,812499998.0
2006-07-26 20:48:00,147.564,147.579,147.564,147.565,460899997.0
2006-07-26 20:49:00,147.571,147.586,147.548,147.55,488099997.0
2006-07-26 20:50:00,147.57,147.609,147.566,147.597,896299995.0
2006-07-26 20:51:00,147.6,147.617,147.594,147.615,546800000.0
2006-07-26 20:52:00,147.615,147.619,147.604,147.618,168099997.0
2006-07-26 20:53:00,147.62,147.627,147.608,147.625,914200008.0
2006-07-26 20:54:00,147.61,147.618,147.597,147.61,243699997.0
2006-07-26 20:55:00,147.601,147.61,147.588,147.61,935699995.0
2006-07-26 20:56:00,147.608,147.62,147.602,147.603,803399999.0
2006-07-26 20:57:00,147.597,147.606,147.573,147.603,735899996.0
2006-07-26 20:58:00,147.62,147.622,147.596,147.602,1329200003.0
2006-07-26 20:59:00,147.603,147.637,147.601,147.631,1091199998.0
2006-07-26 21:00:00,147.636,147.648,147.622,147.647,949999998.0
2006-07-26 21:01:00,147.651,147.651,147.624,147.636,870199998.0
2006-07-26 21:02:00,147.633,147.662,147.633,147.648,419900001.0
2006-07-26 21:03:00,147.655,147.672,147.651,147.664,859099996.0
2006-07-26 21:04:00,147.656,147.67,147.65,147.659,444200001.0
2006-07-26 21:05:00,147.662,147.684,147.659,147.684,464499995.0
2006-07-26 21:06:00,147.679,147.679,147.658,147.659,466599998.0
2006-07-26 21:07:00,147.661,147.669,147.651,147.666,490400004.0
2006-07-26 21:08:00,147.664,147.675,147.649,147.655,454699998.0
2006-07-26 21:09:00,147.662,147.662,147.654,147.658,133299999.0
2006-07-26 21:10:00,147.662,147.67,147.648,147.67,332300001.0
2006-07-26 21:11:00,147.674,147.698,147.668,147.698,295999997.0
2006-07-26 21:12:00,147.697,147.708,147.656,147.669,346100004.0
2006-07-26 21:13:00,147.667,147.686,147.667,147.679,668199999.0
2006-07-26 21:14:00,147.668,147.681,147.664,147.671,777599994.0
2006-07-26 21:15:00,147.672,147.685,147.668,147.668,775500001.0
2006-07-26 21:16:00,147.664,147.67,147.643,147.649,511800000.0
2006-07-26 21:17:00,147.644,147.663,147.643,147.646,825799998.0
2006-07-26 21:18:00,147.64,147.647,147.64,147.643,390300000.0
2006-07-26 21:19:00,147.638,147.656,147.628,147.628,400200002.0
2006-07-26 21:20:00,147.635,147.669,147.635,147.656,1018199999.0
2006-07-26 21:21:00,147.653,147.667,147.645,147.648,595299999.0
2006-07-26 21:22:00,147.643,147.652,147.631,147.641,1087499996.0
2006-07-26 21:23:00,147.64,147.661,147.635,147.656,538600002.0
2006-07-26 21:24:00,147.655,147.661,147.645,147.653,604500001.0
2006-07-26 21:25:00,147.657,147.669,147.652,147.665,729600002.0
2006-07-26 21:26:00,147.662,147.662,147.639,147.654,286399999.0
2006-07-26 21:27:00,147.657,147.657,147.635,147.652,166699999.0
2006-07-26 21:28:00,147.648,147.657,147.641,147.641,115800000.0
2006-07-26 21:29:00,147.637,147.662,147.628,147.651,190400000.0
2006-07-26 21:30:00,147.652,147.667,147.652,147.655,288299998.0
2006-07-26 21:31:00,147.647,147.651,147.641,147.641,110000002.0
2006-07-26 21:32:00,147.635,147.64,147.63,147.635,750499998.0
2006-07-26 21:33:00,147.639,147.66,147.636,147.66,131099999.0
2006-07-26 21:34:00,147.665,147.671,147.652,147.668,254400001.0
2006-07-26 21:35:00,147.669,147.675,147.66,147.667,328099995.0
2006-07-26 21:36:00,147.667,147.667,147.656,147.656,238300002.0
2006-07-26 21:37:00,147.66,147.664,147.654,147.657,106300003.0
2006-07-26 21:38:00,147.658,147.658,147.65,147.655,53999999.0
2006-07-26 21:39:00,147.655,147.659,147.647,147.659,192300001.0
2006-07-26 21:40:00,147.663,147.684,147.663,147.683,313100000.0
2006-07-26 21:41:00,147.686,147.686,147.676,147.676,86099999.0
2006-07-26 21:42:00,147.676,147.68,147.663,147.674,322700001.0
2006-07-26 21:43:00,147.671,147.679,147.666,147.677,298699999.0
2006-07-26 21:44:00,147.68,147.69,147.672,147.682,653899996.0
2006-07-26 21:45:00,147.688,147.702,147.672,147.691,272400000.0
2006-07-26 21:46:00,147.696,147.711,147.691,147.697,476400001.0
2006-07-26 21:47:00,147.702,147.717,147.698,147.699,408900000.0
2006-07-26 21:48:00,147.688,147.696,147.685,147.69,93800000.0
2006-07-26 21:49:00,147.684,147.697,147.683,147.693,126300001.0
2006-07-26 21:50:00,147.698,147.698,147.683,147.685,90699999.0
2006-07-26 21:51:00,147.69,147.708,147.687,147.698,195200000.0
2006-07-26 21:52:00,147.688,147.703,147.688,147.7,98800001.0
2006-07-26 21:53:00,147.707,147.717,147.704,147.717,98200002.0
2006-07-26 21:54:00,147.72,147.721,147.71,147.715,100499998.0
2006-07-26 21:55:00,147.727,147.736,147.718,147.732,113299997.0
2006-07-26 21:56:00,147.735,147.755,147.721,147.751,175300003.0
2006-07-26 21:57:00,147.756,147.762,147.737,147.737,134399998.0
2006-07-26 21:58:00,147.744,147.755,147.744,147.755,87799999.0
2006-07-26 21:59:00,147.747,147.77,147.744,147.765,63300001.0
2006-07-26 22:00:00,147.761,147.761,147.735,147.735,161200001.0
2006-07-26 22:01:00,147.745,147.751,147.737,147.738,329200001.0
2006-07-26 22:02:00,147.745,147.771,147.745,147.754,467900000.0
2006-07-26 22:03:00,147.754,147.764,147.752,147.754,113999999.0
2006-07-26 22:04:00,147.757,147.757,147.734,147.735,262200002.0
2006-07-26 22:05:00,147.736,147.758,147.734,147.734,93499998.0
2006-07-26 22:06:00,147.723,147.736,147.716,147.735,59499999.0
2006-07-26 22:07:00,147.733,147.733,147.713,147.716,51800000.0
2006-07-26 22:08:00,147.726,147.742,147.723,147.742,163700000.0
2006-07-26 22:09:00,147.721,147.721,147.678,147.68,44400000.0
2006-07-26 22:10:00,147.685,147.692,147.674,147.685,129600000.0
2006-07-26 22:11:00,147.672,147.672,147.638,147.659,177699999.0
2006-07-26 22:12:00,147.66,147.676,147.66,147.672,203500001.0
2006-07-26 22:13:00,147.67,147.676,147.657,147.663,156000000.0
2006-07-26 22:14:00,147.663,147.678,147.652,147.678,137899998.0
2006-07-26 22:15:00,147.666,147.694,147.664,147.664,241300000.0
2006-07-26 22:16:00,147.66,147.66,147.642,147.642,116499999.0
2006-07-26 22:17:00,147.636,147.714,147.636,147.707,107700002.0
2006-07-26 22:18:00,147.719,147.725,147.714,147.725,141000002.0
2006-07-26 22:19:00,147.721,147.743,147.721,147.735,89499999.0
2006-07-26 22:20:00,147.739,147.742,147.724,147.732,86400001.0
2006-07-26 22:21:00,147.751,147.767,147.737,147.737,94900000.0
2006-07-26 22:22:00,147.743,147.759,147.743,147.756,135499998.0
2006-07-26 22:23:00,147.756,147.756,147.741,147.75,353099997.0
2006-07-26 22:24:00,147.754,147.758,147.741,147.743,123100001.0
2006-07-26 22:25:00,147.746,147.763,147.746,147.759,164500000.0
2006-07-26 22:26:00,147.759,147.761,147.751,147.754,47100000.0
2006-07-26 22:27:00,147.754,147.769,147.751,147.758,595400000.0
2006-07-26 22:28:00,147.762,147.769,147.759,147.765,392100002.0
2006-07-26 22:29:00,147.768,147.768,147.762,147.762,35300000.0
2006-07-26 22:30:00,147.762,147.767,147.762,147.762,108700001.0
2006-07-26 22:31:00,147.752,147.752,147.731,147.743,135099998.0
2006-07-26 22:32:00,147.744,147.75,147.734,147.739,129600000.0
2006-07-26 22:33:00,147.743,147.748,147.733,147.748,219599999.0
2006-07-26 22:34:00,147.75,147.75,147.74,147.75,270299995.0
2006-07-26 22:35:00,147.745,147.75,147.74,147.74,86900000.0
2006-07-26 22:36:00,147.742,147.745,147.722,147.735,394799999.0
2006-07-26 22:37:00,147.74,147.774,147.74,147.758,244599999.0
2006-07-26 22:38:00,147.759,147.759,147.745,147.755,193099999.0
2006-07-26 22:39:00,147.752,147.754,147.737,147.745,320800001.0
2006-07-26 22:40:00,147.747,147.763,147.747,147.755,309100001.0
2006-07-26 22:41:00,147.753,147.755,147.742,147.742,146700000.0
2006-07-26 22:42:00,147.748,147.749,147.738,147.749,133300000.0
2006-07-26 22:43:00,147.754,147.758,147.74,147.74,141700000.0
2006-07-26 22:44:00,147.745,147.76,147.735,147.735,268699998.0
2006-07-26 22:45:00,147.735,147.751,147.734,147.75,345799998.0
2006-07-26 22:46:00,147.754,147.765,147.752,147.765,51900001.0
2006-07-26 22:47:00,147.76,147.76,147.748,147.748,44600000.0
2006-07-26 22:48:00,147.745,147.752,147.734,147.74,290600001.0
2006-07-26 22:49:00,147.744,147.774,147.741,147.774,320800000.0
2006-07-26 22:50:00,147.778,147.778,147.769,147.778,164600001.0
2006-07-26 22:51:00,147.782,147.809,147.782,147.798,148299998.0
2006-07-26 22:52:00,147.8,147.811,147.797,147.8,188499999.0
2006-07-26 22:53:00,147.792,147.814,147.792,147.807,166900000.0
2006-07-26 22:54:00,147.808,147.808,147.801,147.803,144799998.0
2006-07-26 22:55:00,147.795,147.802,147.792,147.796,124800001.0
2006-07-26 22:56:00,147.806,147.826,147.794,147.826,154599997.0
2006-07-26 22:57:00,147.823,147.825,147.805,147.81,194299999.0
2006-07-26 22:58:00,147.817,147.823,147.804,147.82,68499999.0
2006-07-26 22:59:00,147.83,147.83,147.798,147.81,141300001.0
2006-07-26 23:00:00,147.83,147.83,147.823,147.823,45400001.0
2006-07-26 23:01:00,147.825,147.857,147.814,147.842,117200002.0
2006-07-26 23:02:00,147.815,147.85,147.809,147.84,83699999.0
2006-07-26 23:03:00,147.833,147.865,147.825,147.84,79600000.0
2006-07-26 23:04:00,147.792,147.856,147.792,147.85,113499999.0
2006-07-26 23:05:00,147.848,147.865,147.84,147.846,74900000.0
2006-07-26 23:06:00,147.802,147.854,147.797,147.84,59900000.0
2006-07-26 23:07:00,147.84,147.868,147.831,147.859,77799999.0
2006-07-26 23:08:00,147.818,147.843,147.815,147.825,119300000.0
2006-07-26 23:09:00,147.833,147.843,147.821,147.837,117200000.0
2006-07-26 23:10:00,147.83,147.84,147.824,147.832,106200001.0
2006-07-26 23:11:00,147.825,147.844,147.795,147.823,70000000.0
2006-07-26 23:12:00,147.822,147.882,147.812,147.882,179099999.0
2006-07-26 23:13:00,147.856,147.875,147.844,147.86,121299999.0
2006-07-26 23:14:00,147.848,147.868,147.833,147.837,135900000.0
2006-07-26 23:15:00,147.853,147.858,147.833,147.857,146400001.0
2006-07-26 23:16:00,147.823,147.877,147.816,147.859,64700000.0
2006-07-26 23:17:00,147.87,147.87,147.815,147.822,67400001.0
2006-07-26 23:18:00,147.857,147.864,147.817,147.824,116700001.0
2006-07-26 23:19:00,147.81,147.845,147.8,147.84,71200001.0
2006-07-26 23:20:00,147.818,147.837,147.792,147.837,127900005.0
2006-07-26 23:21:00,147.813,147.846,147.799,147.841,114699997.0
2006-07-26 23:22:00,147.803,147.869,147.803,147.851,84500000.0
2006-07-26 23:23:00,147.855,147.864,147.802,147.817,166699996.0
2006-07-26 23:24:00,147.802,147.868,147.801,147.867,97499998.0
2006-07-26 23:25:00,147.838,147.87,147.823,147.836,129500001.0
2006-07-26 23:26:00,147.81,147.856,147.796,147.847,128700001.0
2006-07-26 23:27:00,147.837,147.85,147.803,147.808,127799999.0
2006-07-26 23:28:00,147.835,147.861,147.816,147.861,98799998.0
2006-07-26 23:29:00,147.845,147.872,147.834,147.871,151999999.0
2006-07-26 23:30:00,147.832,147.847,147.808,147.843,160300000.0
2006-07-26 23:31:00,147.86,147.869,147.805,147.828,85699999.0
2006-07-26 23:32:00,147.84,147.852,147.816,147.832,119199998.0
2006-07-26 23:33:00,147.815,147.835,147.801,147.833,192099997.0
2006-07-26 23:34:00,147.828,147.852,147.815,147.847,118800000.0
2006-07-26 23:35:00,147.837,147.855,147.837,147.855,60300000.0
2006-07-26 23:36:00,147.847,147.852,147.84,147.84,75200000.0
2006-07-26 23:37:00,147.846,147.849,147.842,147.845,33100000.0
2006-07-26 23:38:00,147.837,147.858,147.837,147.847,202599998.0
2006-07-26 23:39:00,147.858,147.864,147.854,147.864,114899998.0
2006-07-26 23:40:00,147.86,147.863,147.855,147.86,121699999.0
2006-07-26 23:41:00,147.849,147.861,147.845,147.845,24500000.0
2006-07-26 23:42:00,147.849,147.853,147.849,147.851,21400000.0
2006-07-26 23:43:00,147.849,147.849,147.836,147.842,140400002.0
2006-07-26 23:44:00,147.835,147.845,147.835,147.839,75000000.0
2006-07-26 23:45:00,147.841,147.852,147.841,147.85,59800000.0
2006-07-26 23:46:00,147.85,147.851,147.834,147.841,87499999.0
2006-07-26 23:47:00,147.847,147.864,147.847,147.863,61099998.0
2006-07-26 23:48:00,147.864,147.881,147.864,147.88,58399999.0
2006-07-26 23:49:00,147.878,147.878,147.871,147.871,51300000.0
2006-07-26 23:50:00,147.885,147.902,147.885,147.901,15500000.0
2006-07-26 23:51:00,147.898,147.935,147.898,147.935,103100000.0
2006-07-26 23:52:00,147.938,148.019,147.933,147.994,70300001.0
2006-07-26 23:53:00,147.99,148.019,147.99,148.014,91100002.0
2006-07-26 23:54:00,148.016,148.016,147.975,147.978,83100003.0
2006-07-26 23:55:00,147.969,147.969,147.934,147.94,92700000.0
2006-07-26 23:56:00,147.931,147.931,147.91,147.927,75800000.0
2006-07-26 23:57:00,147.928,147.928,147.898,147.909,127199996.0
2006-07-26 23:58:00,147.911,147.912,147.875,147.902,159300000.0
2006-07-26 23:59:00,147.907,147.921,147.901,147.921,102900000.0
2006-07-27 00:00:00,147.916,147.932,147.916,147.926,79299998.0
2006-07-27 00:01:00,147.933,147.94,147.915,147.93,48500000.0
2006-07-27 00:02:00,147.952,147.972,147.952,147.967,88599999.0
2006-07-27 00:03:00,147.965,147.965,147.944,147.953,152600002.0
2006-07-27 00:04:00,147.956,147.956,147.938,147.939,76100000.0
2006-07-27 00:05:00,147.936,147.936,147.912,147.918,94300003.0
2006-07-27 00:06:00,147.912,147.914,147.887,147.887,171300001.0
2006-07-27 00:07:00,147.885,147.888,147.879,147.881,85500000.0
2006-07-27 00:08:00,147.874,147.88,147.861,147.861,85499999.0
2006-07-27 00:09:00,147.869,147.872,147.842,147.842,73499999.0
2006-07-27 00:10:00,147.826,147.826,147.782,147.782,53599998.0
2006-07-27 00:11:00,147.765,147.765,147.762,147.762,27200000.0
2006-07-27 00:12:00,147.77,147.77,147.76,147.77,41599999.0
2006-07-27 00:13:00,147.762,147.765,147.76,147.762,71200001.0
2006-07-27 00:14:00,147.777,147.799,147.777,147.799,21600000.0
2006-07-27 00:15:00,147.809,147.811,147.79,147.79,80000001.0
2006-07-27 00:16:00,147.789,147.808,147.789,147.797,144999999.0
2006-07-27 00:17:00,147.79,147.797,147.789,147.797,37600000.0
2006-07-27 00:18:00,147.792,147.797,147.783,147.788,79699998.0
2006-07-27 00:19:00,147.798,147.808,147.792,147.803,41800000.0
2006-07-27 00:20:00,147.803,147.819,147.801,147.816,112999998.0
2006-07-27 00:21:00,147.807,147.829,147.803,147.829,96700000.0
2006-07-27 00:22:00,147.835,147.85,147.834,147.847,74600000.0
2006-07-27 00:23:00,147.855,147.858,147.851,147.851,41000000.0
2006-07-27 00:24:00,147.851,147.851,147.826,147.826,90900000.0
2006-07-27 00:25:00,147.837,147.84,147.825,147.825,164099999.0
2006-07-27 00:26:00,147.835,147.849,147.835,147.845,36200000.0
2006-07-27 00:27:00,147.838,147.849,147.836,147.846,101499998.0
2006-07-27 00:28:00,147.84,147.85,147.829,147.829,165800003.0
2006-07-27 00:29:00,147.853,147.858,147.848,147.852,33400000.0
2006-07-27 00:30:00,147.85,147.857,147.846,147.85,45100000.0
2006-07-27 00:31:00,147.845,147.861,147.845,147.849,96799998.0
2006-07-27 00:32:00,147.849,147.86,147.844,147.844,132199998.0
2006-07-27 00:33:00,147.85,147.855,147.85,147.855,56800000.0
2006-07-27 00:34:00,147.856,147.866,147.851,147.851,134600001.0
2006-07-27 00:35:00,147.85,147.88,147.85,147.88,97400000.0
2006-07-27 00:36:00,147.881,147.884,147.874,147.88,26900000.0
2006-07-27 00:37:00,147.88,147.891,147.88,147.891,121900002.0
2006-07-27 00:38:00,147.884,147.903,147.879,147.891,53199999.0
2006-07-27 00:39:00,147.895,147.905,147.895,147.905,92599998.0
2006-07-27 00:40:00,147.892,147.892,147.871,147.89,82299998.0
2006-07-27 00:41:00,147.892,147.904,147.891,147.894,52800000.0
2006-07-27 00:42:00,147.888,147.903,147.888,147.903,107000000.0
2006-07-27 00:43:00,147.91,147.91,147.877,147.879,151100001.0
2006-07-27 00:44:00,147.884,147.899,147.884,147.897,128599997.0
2006-07-27 00:45:00,147.902,147.904,147.888,147.888,56000001.0
2006-07-27 00:46:00,147.888,147.898,147.888,147.894,70399999.0
2006-07-27 00:47:00,147.9,147.905,147.897,147.898,98700002.0
2006-07-27 00:48:00,147.898,147.903,147.881,147.903,53899999.0
2006-07-27 00:49:00,147.894,147.894,147.882,147.885,119799997.0
2006-07-27 00:50:00,147.896,147.898,147.884,147.893,76600000.0
2006-07-27 00:51:00,147.906,147.907,147.895,147.899,57200000.0
2006-07-27 00:52:00,147.895,147.906,147.891,147.906,137100002.0
2006-07-27 00:53:00,147.903,147.911,147.899,147.911,117899999.0
2006-07-27 00:54:00,147.918,147.927,147.909,147.924,118499998.0
2006-07-27 00:55:00,147.92,147.93,147.914,147.915,120399999.0
2006-07-27 00:56:00,147.914,147.914,147.905,147.905,151000000.0
2006-07-27 00:57:00,147.903,147.913,147.901,147.906,120699997.0
2006-07-27 00:58:00,147.924,147.928,147.911,147.912,100900000.0
2006-07-27 00:59:00,147.902,147.909,147.893,147.905,118299998.0
2006-07-27 01:00:00,147.9,147.902,147.888,147.895,115999999.0
2006-07-27 01:01:00,147.898,147.903,147.892,147.893,115299999.0
2006-07-27 01:02:00,147.892,147.904,147.885,147.902,111899999.0
2006-07-27 01:03:00,147.891,147.891,147.865,147.875,110199999.0
2006-07-27 01:04:00,147.868,147.894,147.868,147.874,102100000.0
2006-07-27 01:05:00,147.87,147.877,147.867,147.868,81999999.0
2006-07-27 01:06:00,147.861,147.861,147.847,147.847,78299999.0
2006-07-27 01:07:00,147.847,147.847,147.837,147.84,90099999.0
2006-07-27 01:08:00,147.835,147.846,147.835,147.846,28200000.0
2006-07-27 01:09:00,147.848,147.848,147.844,147.848,28800000.0
2006-07-27 01:10:00,147.848,147.861,147.841,147.855,96499999.0
2006-07-27 01:11:00,147.851,147.864,147.851,147.864,82700000.0
2006-07-27 01:12:00,147.875,147.878,147.867,147.878,90700000.0
2006-07-27 01:13:00,147.882,147.882,147.865,147.873,90500001.0
2006-07-27 01:14:00,147.869,147.881,147.864,147.874,135399998.0
2006-07-27 01:15:00,147.883,147.883,147.873,147.873,62900000.0
2006-07-27 01:16:00,147.875,147.875,147.853,147.873,117800000.0
2006-07-27 01:17:00,147.868,147.878,147.864,147.868,188800006.0
2006-07-27 01:18:00,147.88,147.88,147.868,147.868,44000001.0
2006-07-27 01:19:00,147.87,147.879,147.87,147.871,92900000.0
2006-07-27 01:20:00,147.872,147.877,147.868,147.877,115099998.0
2006-07-27 01:21:00,147.867,147.882,147.867,147.871,143699999.0
2006-07-27 01:22:00,147.868,147.879,147.857,147.867,122100000.0
2006-07-27 01:23:00,147.87,147.888,147.87,147.877,63700000.0
2006-07-27 01:24:00,147.865,147.865,147.848,147.858,40300000.0
2006-07-27 01:25:00,147.871,147.871,147.867,147.867,24000000.0
2006-07-27 01:26:00,147.865,147.886,147.859,147.875,142500000.0
2006-07-27 01:27:00,147.876,147.876,147.864,147.865,59200000.0
2006-07-27 01:28:00,147.863,147.863,147.856,147.858,135600002.0
2006-07-27 01:29:00,147.861,147.869,147.854,147.869,89700001.0
2006-07-27 01:30:00,147.871,147.882,147.866,147.88,92699999.0
2006-07-27 01:31:00,147.871,147.876,147.857,147.876,118599999.0
2006-07-27 01:32:00,147.875,147.877,147.874,147.875,31900000.0
2006-07-27 01:33:00,147.865,147.867,147.851,147.855,78500001.0
2006-07-27 01:34:00,147.868,147.868,147.847,147.855,83000000.0
2006-07-27 01:35:00,147.869,147.869,147.855,147.861,56000000.0
2006-07-27 01:36:00,147.862,147.873,147.857,147.867,138299999.0
2006-07-27 01:37:00,147.871,147.871,147.856,147.856,84699999.0
2006-07-27 01:38:00,147.853,147.859,147.85,147.859,61900001.0
2006-07-27 01:39:00,147.86,147.86,147.843,147.857,59000000.0
2006-07-27 01:40:00,147.858,147.858,147.84,147.842,93799999.0
2006-07-27 01:41:00,147.84,147.85,147.839,147.843,67600000.0
2006-07-27 01:42:00,147.853,147.858,147.845,147.85,124200000.0
2006-07-27 01:43:00,147.856,147.858,147.844,147.85,94000000.0
2006-07-27 01:44:00,147.846,147.856,147.841,147.847,104700000.0
2006-07-27 01:45:00,147.849,147.861,147.849,147.861,24600000.0
2006-07-27 01:46:00,147.857,147.865,147.855,147.865,102799999.0
2006-07-27 01:47:00,147.863,147.876,147.863,147.868,50700000.0
2006-07-27 01:48:00,147.859,147.879,147.859,147.879,70599999.0
2006-07-27 01:49:00,147.874,147.874,147.844,147.847,104599997.0
2006-07-27 01:50:00,147.841,147.872,147.841,147.872,35100000.0
2006-07-27 01:51:00,147.871,147.871,147.852,147.86,83599999.0
2006-07-27 01:52:00,147.857,147.857,147.845,147.856,76199998.0
2006-07-27 01:53:00,147.856,147.856,147.841,147.845,96000000.0
2006-07-27 01:54:00,147.847,147.85,147.839,147.843,109100001.0
2006-07-27 01:55:00,147.855,147.856,147.836,147.856,79700000.0
2006-07-27 01:56:00,147.856,147.863,147.848,147.851,253599999.0
2006-07-27 01:57:00,147.855,147.861,147.84,147.843,158800000.0
2006-07-27 01:58:00,147.848,147.854,147.837,147.85,129300000.0
2006-07-27 01:59:00,147.853,147.863,147.847,147.86,127000000.0
2006-07-27 02:00:00,147.865,147.886,147.865,147.875,33200000.0
2006-07-27 02:01:00,147.875,147.878,147.865,147.877,141200000.0
2006-07-27 02:02:00,147.881,147.881,147.873,147.873,106899999.0
2006-07-27 02:03:00,147.878,147.92,147.872,147.917,90599998.0
2006-07-27 02:04:00,147.911,147.92,147.902,147.92,74199999.0
2006-07-27 02:05:00,147.913,147.913,147.884,147.884,53400001.0
2006-07-27 02:06:00,147.889,147.889,147.841,147.843,75599999.0
2006-07-27 02:07:00,147.842,147.845,147.829,147.835,69999999.0
2006-07-27 02:08:00,147.836,147.844,147.827,147.844,68699999.0
2006-07-27 02:09:00,147.851,147.851,147.83,147.83,146700001.0
2006-07-27 02:10:00,147.839,147.846,147.831,147.837,215899998.0
2006-07-27 02:11:00,147.838,147.849,147.835,147.845,117600000.0
2006-07-27 02:12:00,147.837,147.843,147.834,147.841,105700001.0
2006-07-27 02:13:00,147.842,147.851,147.838,147.847,110200000.0
2006-07-27 02:14:00,147.846,147.862,147.846,147.848,228799995.0
2006-07-27 02:15:00,147.856,147.859,147.849,147.853,77600001.0
2006-07-27 02:16:00,147.843,147.843,147.823,147.831,81500001.0
2006-07-27 02:17:00,147.845,147.859,147.845,147.851,139600000.0
2006-07-27 02:18:00,147.849,147.859,147.845,147.859,88300000.0
2006-07-27 02:19:00,147.856,147.864,147.854,147.858,75199998.0
2006-07-27 02:20:00,147.866,147.866,147.849,147.849,77699999.0
2006-07-27 02:21:00,147.851,147.854,147.84,147.84,88099998.0
2006-07-27 02:22:00,147.84,147.856,147.834,147.853,92500000.0
2006-07-27 02:23:00,147.851,147.851,147.827,147.827,40300000.0
2006-07-27 02:24:00,147.827,147.84,147.821,147.821,121400001.0
2006-07-27 02:25:00,147.804,147.804,147.781,147.785,131000002.0
2006-07-27 02:26:00,147.801,147.82,147.801,147.808,89300001.0
2006-07-27 02:27:00,147.803,147.805,147.778,147.794,142099999.0
2006-07-27 02:28:00,147.802,147.824,147.802,147.823,66100000.0
2006-07-27 02:29:00,147.815,147.823,147.809,147.809,168799998.0
2006-07-27 02:30:00,147.798,147.813,147.788,147.805,143900000.0
2006-07-27 02:31:00,147.812,147.825,147.794,147.812,139999998.0
2006-07-27 02:32:00,147.81,147.815,147.796,147.796,98899999.0
2006-07-27 02:33:00,147.794,147.807,147.794,147.807,42400000.0
2006-07-27 02:34:00,147.807,147.826,147.807,147.826,43200000.0
2006-07-27 02:35:00,147.828,147.831,147.807,147.813,104599997.0
2006-07-27 02:36:00,147.803,147.816,147.793,147.816,112499998.0
2006-07-27 02:37:00,147.824,147.828,147.802,147.802,87299998.0
2006-07-27 02:38:00,147.793,147.793,147.781,147.785,38400000.0
2006-07-27 02:39:00,147.798,147.8,147.79,147.79,140599997.0
2006-07-27 02:40:00,147.797,147.799,147.787,147.795,112999999.0
2006-07-27 02:41:00,147.792,147.799,147.787,147.795,112900000.0
2006-07-27 02:42:00,147.782,147.79,147.782,147.79,63299999.0
2006-07-27 02:43:00,147.788,147.809,147.788,147.804,75400003.0
2006-07-27 02:44:00,147.798,147.808,147.795,147.798,64000000.0
2006-07-27 02:45:00,147.807,147.84,147.807,147.832,106699998.0
2006-07-27 02:46:00,147.827,147.83,147.815,147.82,77699999.0
2006-07-27 02:47:00,147.817,147.825,147.792,147.813,79300000.0
2006-07-27 02:48:00,147.824,147.83,147.82,147.82,69499999.0
2006-07-27 02:49:00,147.816,147.84,147.814,147.84,80699999.0
2006-07-27 02:50:00,147.834,147.843,147.821,147.835,132800000.0
2006-07-27 02:51:00,147.825,147.833,147.825,147.828,100200000.0
2006-07-27 02:52:00,147.825,147.84,147.821,147.84,78500000.0
2006-07-27 02:53:00,147.832,147.851,147.83,147.851,134599997.0
2006-07-27 02:54:00,147.855,147.855,147.823,147.836,114299999.0
2006-07-27 02:55:00,147.83,147.839,147.811,147.811,32700000.0
2006-07-27 02:56:00,147.81,147.829,147.809,147.809,120200000.0
2006-07-27 02:57:00,147.813,147.827,147.813,147.827,38400000.0
2006-07-27 02:58:00,147.834,147.836,147.834,147.836,16800000.0
2006-07-27 02:59:00,147.85,147.859,147.846,147.848,58100000.0
2006-07-27 03:00:00,147.853,147.861,147.845,147.845,91700000.0
2006-07-27 03:01:00,147.857,147.859,147.843,147.853,159100001.0
2006-07-27 03:02:00,147.853,147.862,147.851,147.858,104800001.0
2006-07-27 03:03:00,147.854,147.857,147.842,147.857,62500000.0
2006-07-27 03:04:00,147.865,147.865,147.843,147.865,72100001.0
2006-07-27 03:05:00,147.871,147.878,147.858,147.858,128299997.0
2006-07-27 03:06:00,147.865,147.866,147.85,147.859,74999999.0
2006-07-27 03:07:00,147.868,147.881,147.863,147.88,86799999.0
2006-07-27 03:08:00,147.874,147.876,147.874,147.876,82700001.0
2006-07-27 03:09:00,147.87,147.881,147.861,147.881,115000002.0
2006-07-27 03:10:00,147.887,147.887,147.858,147.858,202500000.0
2006-07-27 03:11:00,147.868,147.886,147.868,147.886,32000000.0
2006-07-27 03:12:00,147.883,147.895,147.869,147.895,75199999.0
2006-07-27 03:13:00,147.901,147.905,147.894,147.905,49600001.0
2006-07-27 03:14:00,147.887,147.902,147.884,147.894,57799999.0
2006-07-27 03:15:00,147.892,147.892,147.886,147.892,75099999.0
2006-07-27 03:16:00,147.895,147.901,147.888,147.898,108900000.0
2006-07-27 03:17:00,147.903,147.903,147.887,147.893,34400000.0
2006-07-27 03:18:00,147.889,147.903,147.889,147.903,53500000.0
2006-07-27 03:19:00,147.91,147.915,147.899,147.914,95199998.0
2006-07-27 03:20:00,147.916,147.939,147.916,147.93,44700000.0
2006-07-27 03:21:00,147.934,147.934,147.91,147.93,105000000.0
2006-07-27 03:22:00,147.922,147.93,147.907,147.93,156799995.0
2006-07-27 03:23:00,147.936,147.946,147.932,147.934,149499999.0
2006-07-27 03:24:00,147.942,147.949,147.93,147.939,143699999.0
2006-07-27 03:25:00,147.936,147.936,147.923,147.924,104399998.0
2006-07-27 03:26:00,147.932,147.94,147.92,147.92,126399997.0
2006-07-27 03:27:00,147.927,147.936,147.921,147.921,78399999.0
2006-07-27 03:28:00,147.922,147.931,147.921,147.927,66200001.0
2006-07-27 03:29:00,147.933,147.933,147.922,147.925,87600002.0
2006-07-27 03:30:00,147.921,147.927,147.903,147.917,84499998.0
2006-07-27 03:31:00,147.915,147.929,147.915,147.925,50400000.0
2006-07-27 03:32:00,147.927,147.927,147.91,147.91,63099999.0
2006-07-27 03:33:00,147.912,147.921,147.905,147.911,99800000.0
2006-07-27 03:34:00,147.897,147.905,147.897,147.9,53500000.0
2006-07-27 03:35:00,147.904,147.914,147.897,147.897,84200000.0
2006-07-27 03:36:00,147.901,147.913,147.897,147.897,65499999.0
2006-07-27 03:37:00,147.899,147.899,147.886,147.89,59899999.0
2006-07-27 03:38:00,147.887,147.904,147.887,147.901,105399997.0
2006-07-27 03:39:00,147.903,147.903,147.889,147.892,59100000.0
2006-07-27 03:40:00,147.889,147.893,147.889,147.89,56300000.0
2006-07-27 03:41:00,147.879,147.896,147.878,147.896,78599999.0
2006-07-27 03:42:00,147.892,147.895,147.885,147.885,49600000.0
2006-07-27 03:43:00,147.882,147.888,147.869,147.888,106800000.0
2006-07-27 03:44:00,147.885,147.891,147.879,147.885,157000002.0
2006-07-27 03:45:00,147.881,147.902,147.874,147.902,62300000.0
2006-07-27 03:46:00,147.911,147.911,147.9,147.905,144700000.0
2006-07-27 03:47:00,147.892,147.906,147.892,147.906,63900000.0
2006-07-27 03:48:00,147.908,147.908,147.896,147.906,69300002.0
2006-07-27 03:49:00,147.891,147.9,147.888,147.9,81800000.0
2006-07-27 03:50:00,147.89,147.892,147.875,147.892,139600000.0
2006-07-27 03:51:00,147.893,147.893,147.87,147.87,92699999.0
2006-07-27 03:52:00,147.877,147.895,147.877,147.883,55000000.0
2006-07-27 03:53:00,147.88,147.886,147.878,147.878,75899998.0
2006-07-27 03:54:00,147.869,147.884,147.864,147.868,134200001.0
2006-07-27 03:55:00,147.869,147.875,147.859,147.866,167899998.0
2006-07-27 03:56:00,147.856,147.868,147.853,147.862,80000001.0
2006-07-27 03:57:00,147.861,147.862,147.845,147.862,56600000.0
2006-07-27 03:58:00,147.861,147.861,147.848,147.848,84299999.0
2006-07-27 03:59:00,147.848,147.878,147.848,147.878,129500000.0
2006-07-27 04:00:00,147.879,147.88,147.874,147.88,73300001.0
2006-07-27 04:01:00,147.88,147.883,147.868,147.871,83699999.0
2006-07-27 04:02:00,147.867,147.879,147.867,147.875,112299999.0
2006-07-27 04:03:00,147.874,147.874,147.859,147.859,4600000.0
2006-07-27 04:04:00,147.852,147.863,147.85,147.863,63899998.0
2006-07-27 04:05:00,147.866,147.877,147.863,147.863,80299998.0
2006-07-27 04:06:00,147.858,147.858,147.837,147.841,74100000.0
2006-07-27 04:07:00,147.837,147.844,147.834,147.838,73599999.0
2006-07-27 04:08:00,147.837,147.837,147.823,147.829,94799998.0
2006-07-27 04:09:00,147.827,147.845,147.82,147.84,124399998.0
2006-07-27 04:10:00,147.843,147.854,147.837,147.854,73299998.0
2006-07-27 04:11:00,147.845,147.851,147.84,147.851,64799999.0
2006-07-27 04:12:00,147.849,147.858,147.845,147.845,94199999.0
2006-07-27 04:13:00,147.851,147.854,147.848,147.848,102300003.0
2006-07-27 04:14:00,147.841,147.863,147.841,147.863,52299998.0
2006-07-27 04:15:00,147.866,147.873,147.852,147.852,100900000.0
2006-07-27 04:16:00,147.859,147.873,147.859,147.862,56800000.0
2006-07-27 04:17:00,147.865,147.865,147.849,147.849,74300000.0
2006-07-27 04:18:00,147.854,147.867,147.85,147.854,70600001.0
2006-07-27 04:19:00,147.855,147.865,147.849,147.849,69300001.0
2006-07-27 04:20:00,147.855,147.865,147.854,147.854,136699999.0
2006-07-27 04:21:00,147.857,147.857,147.845,147.851,170499999.0
2006-07-27 04:22:00,147.85,147.858,147.837,147.847,184800003.0
2006-07-27 04:23:00,147.857,147.858,147.844,147.855,80000000.0
2006-07-27 04:24:00,147.862,147.862,147.853,147.855,67200000.0
2006-07-27 04:25:00,147.85,147.857,147.85,147.85,51500000.0
2006-07-27 04:26:00,147.851,147.858,147.848,147.851,108499997.0
2006-07-27 04:27:00,147.852,147.857,147.834,147.857,122699998.0
2006-07-27 04:28:00,147.862,147.87,147.862,147.869,137500000.0
2006-07-27 04:29:00,147.864,147.865,147.853,147.853,94200000.0
2006-07-27 04:30:00,147.864,147.864,147.847,147.855,97599999.0
2006-07-27 04:31:00,147.855,147.865,147.855,147.86,61800000.0
2006-07-27 04:32:00,147.866,147.871,147.859,147.87,87600001.0
2006-07-27 04:33:00,147.87,147.87,147.853,147.853,70700000.0
2006-07-27 04:34:00,147.849,147.869,147.849,147.862,89999999.0
2006-07-27 04:35:00,147.855,147.855,147.855,147.855,1900000.0
2006-07-27 04:36:00,147.864,147.873,147.857,147.857,46900000.0
2006-07-27 04:37:00,147.859,147.874,147.858,147.867,114299998.0
2006-07-27 04:38:00,147.867,147.867,147.844,147.854,47700000.0
2006-07-27 04:39:00,147.855,147.86,147.85,147.85,24500000.0
2006-07-27 04:40:00,147.858,147.858,147.847,147.852,71200000.0
2006-07-27 04:41:00,147.851,147.858,147.845,147.858,110799999.0
2006-07-27 04:42:00,147.85,147.854,147.85,147.854,9500000.0
2006-07-27 04:43:00,147.853,147.857,147.853,147.856,34400000.0
2006-07-27 04:44:00,147.862,147.869,147.852,147.856,89400002.0
2006-07-27 04:45:00,147.858,147.866,147.855,147.863,122300002.0
2006-07-27 04:46:00,147.881,147.888,147.867,147.888,111499999.0
2006-07-27 04:47:00,147.887,147.897,147.876,147.895,123500000.0
2006-07-27 04:48:00,147.884,147.901,147.884,147.891,142999998.0
2006-07-27 04:49:00,147.892,147.9,147.89,147.897,61600000.0
2006-07-27 04:50:00,147.895,147.897,147.878,147.885,107000002.0
2006-07-27 04:51:00,147.893,147.897,147.891,147.891,47600000.0
2006-07-27 04:52:00,147.885,147.894,147.885,147.886,80700000.0
2006-07-27 04:53:00,147.88,147.894,147.88,147.892,141499997.0
2006-07-27 04:54:00,147.888,147.897,147.883,147.897,109500000.0
2006-07-27 04:55:00,147.898,147.91,147.898,147.906,102000000.0
2006-07-27 04:56:00,147.913,147.924,147.908,147.908,119499998.0
2006-07-27 04:57:00,147.901,147.911,147.901,147.908,119699996.0
2006-07-27 04:58:00,147.91,147.917,147.902,147.905,239699997.0
2006-07-27 04:59:00,147.9,147.917,147.9,147.914,113200000.0
2006-07-27 05:00:00,147.909,147.91,147.903,147.907,149100001.0
2006-07-27 05:01:00,147.904,147.916,147.904,147.905,92400000.0
2006-07-27 05:02:00,147.898,147.9,147.888,147.888,105000000.0
2006-07-27 05:03:00,147.887,147.888,147.874,147.88,57199998.0
2006-07-27 05:04:00,147.879,147.879,147.873,147.875,114800000.0
2006-07-27 05:05:00,147.878,147.899,147.878,147.899,46699999.0
2006-07-27 05:06:00,147.903,147.915,147.903,147.907,85400000.0
2006-07-27 05:07:00,147.899,147.903,147.897,147.897,44200001.0
2006-07-27 05:08:00,147.895,147.904,147.892,147.896,31200000.0
2006-07-27 05:09:00,147.9,147.905,147.892,147.905,73600000.0
2006-07-27 05:10:00,147.898,147.908,147.898,147.904,46700000.0
2006-07-27 05:11:00,147.912,147.912,147.875,147.875,92800001.0
2006-07-27 05:12:00,147.86,147.869,147.851,147.855,120400001.0
2006-07-27 05:13:00,147.861,147.861,147.844,147.853,72100001.0
2006-07-27 05:14:00,147.847,147.856,147.84,147.85,102100001.0
2006-07-27 05:15:00,147.849,147.854,147.846,147.85,54600000.0
2006-07-27 05:16:00,147.854,147.865,147.846,147.857,141400002.0
2006-07-27 05:17:00,147.853,147.862,147.845,147.845,86499998.0
2006-07-27 05:18:00,147.848,147.851,147.843,147.85,64699998.0
2006-07-27 05:19:00,147.84,147.84,147.827,147.827,12800000.0
2006-07-27 05:20:00,147.83,147.83,147.82,147.825,67999999.0
2006-07-27 05:21:00,147.823,147.842,147.819,147.842,169600004.0
2006-07-27 05:22:00,147.836,147.847,147.833,147.844,86400000.0
2006-07-27 05:23:00,147.835,147.846,147.835,147.84,56800000.0
2006-07-27 05:24:00,147.835,147.839,147.824,147.83,177400001.0
2006-07-27 05:25:00,147.829,147.832,147.826,147.83,63900000.0
2006-07-27 05:26:00,147.835,147.84,147.835,147.837,32900000.0
2006-07-27 05:27:00,147.845,147.845,147.84,147.84,16600000.0
2006-07-27 05:28:00,147.837,147.838,147.837,147.838,46000002.0
2006-07-27 05:29:00,147.832,147.834,147.817,147.83,84399999.0
2006-07-27 05:30:00,147.823,147.823,147.823,147.823,36800000.0
2006-07-27 05:31:00,147.825,147.825,147.825,147.825,9600000.0
2006-07-27 05:32:00,147.828,147.831,147.823,147.823,67100000.0
2006-07-27 05:33:00,147.83,147.833,147.821,147.832,117900000.0
2006-07-27 05:34:00,147.821,147.831,147.82,147.82,77500000.0
2006-07-27 05:35:00,147.827,147.833,147.827,147.833,38400000.0
2006-07-27 05:36:00,147.82,147.83,147.82,147.83,16800000.0
2006-07-27 05:37:00,147.823,147.834,147.813,147.828,95399999.0
2006-07-27 05:38:00,147.823,147.823,147.822,147.822,43099998.0
2006-07-27 05:39:00,147.82,147.82,147.82,147.82,5600000.0
2006-07-27 05:40:00,147.82,147.828,147.813,147.828,184000002.0
2006-07-27 05:41:00,147.828,147.833,147.828,147.828,31500000.0
2006-07-27 05:42:00,147.832,147.84,147.828,147.833,102200000.0
2006-07-27 05:43:00,147.845,147.849,147.844,147.844,79299998.0
2006-07-27 05:44:00,147.845,147.855,147.845,147.85,144200003.0
2006-07-27 05:45:00,147.846,147.854,147.838,147.854,138500003.0
2006-07-27 05:46:00,147.849,147.854,147.838,147.838,59700000.0
2006-07-27 05:47:00,147.843,147.859,147.843,147.855,66799998.0
2006-07-27 05:48:00,147.853,147.853,147.837,147.85,140800000.0
2006-07-27 05:49:00,147.852,147.852,147.821,147.827,106600002.0
2006-07-27 05:50:00,147.83,147.837,147.825,147.837,67499999.0
2006-07-27 05:51:00,147.832,147.843,147.832,147.839,67500000.0
2006-07-27 05:52:00,147.835,147.845,147.835,147.838,123100001.0
2006-07-27 05:53:00,147.838,147.838,147.831,147.835,76800000.0
2006-07-27 05:54:00,147.84,147.84,147.84,147.84,26000000.0
2006-07-27 05:55:00,147.84,147.848,147.837,147.844,31200000.0
2006-07-27 05:56:00,147.848,147.848,147.839,147.846,37700000.0
2006-07-27 05:57:00,147.855,147.857,147.843,147.857,150200000.0
2006-07-27 05:58:00,147.855,147.855,147.83,147.83,86100003.0
2006-07-27 05:59:00,147.823,147.836,147.82,147.832,91800000.0
2006-07-27 06:00:00,147.826,147.847,147.826,147.844,167900003.0
2006-07-27 06:01:00,147.844,147.853,147.844,147.853,40900000.0
2006-07-27 06:02:00,147.853,147.858,147.851,147.856,72000000.0
2006-07-27 06:03:00,147.856,147.865,147.856,147.86,111899999.0
2006-07-27 06:04:00,147.856,147.859,147.856,147.859,11200000.0
2006-07-27 06:05:00,147.858,147.858,147.841,147.852,64699999.0
2006-07-27 06:06:00,147.845,147.857,147.843,147.852,106499998.0
2006-07-27 06:07:00,147.848,147.857,147.842,147.851,129600000.0
2006-07-27 06:08:00,147.86,147.86,147.836,147.845,56799998.0
2006-07-27 06:09:00,147.844,147.855,147.842,147.846,66300000.0
2006-07-27 06:10:00,147.842,147.842,147.831,147.837,55300001.0
2006-07-27 06:11:00,147.84,147.84,147.822,147.827,75999999.0
2006-07-27 06:12:00,147.827,147.831,147.816,147.816,74200000.0
2006-07-27 06:13:00,147.818,147.834,147.818,147.824,66500000.0
2006-07-27 06:14:00,147.837,147.841,147.825,147.832,98299998.0
2006-07-27 06:15:00,147.837,147.85,147.823,147.83,100599998.0
2006-07-27 06:16:00,147.834,147.845,147.83,147.832,115700002.0
2006-07-27 06:17:00,147.83,147.835,147.823,147.835,48599999.0
2006-07-27 06:18:00,147.827,147.835,147.825,147.83,55400000.0
2006-07-27 06:19:00,147.835,147.839,147.824,147.831,62600000.0
2006-07-27 06:20:00,147.843,147.882,147.843,147.875,163300001.0
2006-07-27 06:21:00,147.873,147.884,147.87,147.87,127700000.0
2006-07-27 06:22:00,147.873,147.883,147.873,147.876,94499998.0
2006-07-27 06:23:00,147.887,147.887,147.87,147.878,66500000.0
2006-07-27 06:24:00,147.872,147.878,147.863,147.874,122900002.0
2006-07-27 06:25:00,147.886,147.9,147.884,147.888,54800000.0
2006-07-27 06:26:00,147.887,147.893,147.875,147.883,91500002.0
2006-07-27 06:27:00,147.891,147.898,147.882,147.89,156700002.0
2006-07-27 06:28:00,147.888,147.903,147.882,147.891,72700000.0
2006-07-27 06:29:00,147.902,147.904,147.886,147.888,103900001.0
2006-07-27 06:30:00,147.889,147.892,147.876,147.89,82600001.0
2006-07-27 06:31:00,147.881,147.897,147.88,147.895,53100001.0
2006-07-27 06:32:00,147.891,147.906,147.891,147.892,78300000.0
2006-07-27 06:33:00,147.884,147.887,147.874,147.887,103699999.0
2006-07-27 06:34:00,147.887,147.895,147.866,147.866,131699999.0
2006-07-27 06:35:00,147.87,147.89,147.868,147.877,149799997.0
2006-07-27 06:36:00,147.875,147.888,147.873,147.888,101499997.0
2006-07-27 06:37:00,147.891,147.9,147.89,147.9,45700000.0
2006-07-27 06:38:00,147.898,147.906,147.887,147.906,103200000.0
2006-07-27 06:39:00,147.889,147.908,147.889,147.901,121300001.0
2006-07-27 06:40:00,147.893,147.904,147.893,147.893,163999999.0
2006-07-27 06:41:00,147.895,147.9,147.889,147.892,128099998.0
2006-07-27 06:42:00,147.895,147.916,147.895,147.911,99600001.0
2006-07-27 06:43:00,147.898,147.898,147.877,147.877,65200001.0
2006-07-27 06:44:00,147.892,147.902,147.892,147.899,54400000.0
2006-07-27 06:45:00,147.904,147.918,147.904,147.908,132900002.0
2006-07-27 06:46:00,147.905,147.906,147.891,147.891,121900002.0
2006-07-27 06:47:00,147.896,147.904,147.885,147.898,97700000.0
2006-07-27 06:48:00,147.906,147.91,147.89,147.894,108700000.0
2006-07-27 06:49:00,147.897,147.91,147.893,147.898,49900000.0
2006-07-27 06:50:00,147.899,147.9,147.887,147.898,81899999.0
2006-07-27 06:51:00,147.898,147.909,147.895,147.907,94900000.0
2006-07-27 06:52:00,147.904,147.904,147.888,147.888,76100000.0
2006-07-27 06:53:00,147.897,147.906,147.894,147.895,102600000.0
2006-07-27 06:54:00,147.903,147.917,147.903,147.909,59599999.0
2006-07-27 06:55:00,147.91,147.919,147.91,147.913,77900001.0
2006-07-27 06:56:00,147.92,147.924,147.906,147.923,119400002.0
2006-07-27 06:57:00,147.932,147.943,147.93,147.94,77100000.0
2006-07-27 06:58:00,147.942,147.958,147.942,147.951,99900000.0
2006-07-27 06:59:00,147.95,147.954,147.939,147.939,98100000.0
2006-07-27 07:00:00,147.941,147.948,147.932,147.932,167300001.0
2006-07-27 07:01:00,147.919,147.928,147.916,147.928,76000000.0
2006-07-27 07:02:00,147.929,147.939,147.929,147.93,89600000.0
2006-07-27 07:03:00,147.936,147.937,147.927,147.932,82400002.0
2006-07-27 07:04:00,147.93,147.932,147.925,147.93,113300000.0
2006-07-27 07:05:00,147.92,147.934,147.92,147.921,96999998.0
2006-07-27 07:06:00,147.922,147.929,147.918,147.919,143399998.0
2006-07-27 07:07:00,147.929,147.933,147.929,147.93,53799999.0
2006-07-27 07:08:00,147.932,147.938,147.927,147.936,97100000.0
2006-07-27 07:09:00,147.937,147.945,147.916,147.916,71599999.0
2006-07-27 07:10:00,147.918,147.918,147.909,147.917,29000000.0
2006-07-27 07:11:00,147.914,147.918,147.909,147.91,170300002.0
2006-07-27 07:12:00,147.91,147.915,147.91,147.915,112500002.0
2006-07-27 07:13:00,147.916,147.919,147.915,147.916,45900000.0
2006-07-27 07:14:00,147.908,147.912,147.9,147.908,119499998.0
2006-07-27 07:15:00,147.902,147.913,147.901,147.902,105999999.0
2006-07-27 07:16:00,147.905,147.912,147.895,147.895,77599998.0
2006-07-27 07:17:00,147.885,147.902,147.879,147.896,129099997.0
2006-07-27 07:18:00,147.892,147.916,147.892,147.909,70399999.0
2006-07-27 07:19:00,147.903,147.913,147.901,147.91,151800004.0
2006-07-27 07:20:00,147.902,147.922,147.902,147.922,27900000.0
2006-07-27 07:21:00,147.911,147.927,147.908,147.908,82200000.0
2006-07-27 07:22:00,147.907,147.91,147.905,147.905,97999996.0
2006-07-27 07:23:00,147.917,147.922,147.912,147.922,46899999.0
2006-07-27 07:24:00,147.918,147.918,147.907,147.908,44800000.0
2006-07-27 07:25:00,147.902,147.913,147.901,147.907,93100001.0
2006-07-27 07:26:00,147.909,147.909,147.894,147.9,74300002.0
2006-07-27 07:27:00,147.898,147.903,147.888,147.888,97800000.0
2006-07-27 07:28:00,147.894,147.896,147.892,147.893,215399998.0
2006-07-27 07:29:00,147.885,147.901,147.885,147.901,173299997.0
2006-07-27 07:30:00,147.898,147.898,147.885,147.885,68800000.0
2006-07-27 07:31:00,147.891,147.897,147.871,147.883,58000000.0
2006-07-27 07:32:00,147.897,147.907,147.889,147.907,95800000.0
2006-07-27 07:33:00,147.907,147.914,147.9,147.912,70099999.0
2006-07-27 07:34:00,147.913,147.913,147.897,147.902,102499999.0
2006-07-27 07:35:00,147.898,147.905,147.889,147.9,76700002.0
2006-07-27 07:36:00,147.908,147.913,147.9,147.905,63100000.0
2006-07-27 07:37:00,147.9,147.91,147.9,147.902,73900001.0
2006-07-27 07:38:00,147.902,147.908,147.893,147.902,92599997.0
2006-07-27 07:39:00,147.9,147.909,147.893,147.905,91500000.0
2006-07-27 07:40:00,147.909,147.939,147.909,147.911,159800001.0
2006-07-27 07:41:00,147.891,147.917,147.891,147.895,162399998.0
2006-07-27 07:42:00,147.896,147.912,147.888,147.893,146700000.0
2006-07-27 07:43:00,147.891,147.905,147.891,147.902,61700000.0
2006-07-27 07:44:00,147.879,147.879,147.837,147.844,44300000.0
2006-07-27 07:45:00,147.84,147.871,147.84,147.855,53500000.0
2006-07-27 07:46:00,147.852,147.876,147.847,147.848,107399999.0
2006-07-27 07:47:00,147.852,147.861,147.84,147.84,87499999.0
2006-07-27 07:48:00,147.854,147.862,147.844,147.845,67099998.0
2006-07-27 07:49:00,147.845,147.856,147.843,147.848,85000000.0
2006-07-27 07:50:00,147.851,147.866,147.843,147.866,90100001.0
2006-07-27 07:51:00,147.854,147.859,147.845,147.849,112499999.0
2006-07-27 07:52:00,147.849,147.861,147.845,147.845,120199998.0
2006-07-27 07:53:00,147.849,147.86,147.848,147.855,87999999.0
2006-07-27 07:54:00,147.846,147.846,147.826,147.832,30100000.0
2006-07-27 07:55:00,147.836,147.845,147.833,147.836,105000002.0
2006-07-27 07:56:00,147.822,147.822,147.804,147.805,49600001.0
2006-07-27 07:57:00,147.811,147.832,147.811,147.83,64399999.0
2006-07-27 07:58:00,147.84,147.84,147.809,147.809,62100000.0
2006-07-27 07:59:00,147.805,147.822,147.805,147.809,46400000.0
2006-07-27 08:00:00,147.811,147.821,147.797,147.801,95899997.0
2006-07-27 08:01:00,147.809,147.809,147.777,147.777,70700000.0
2006-07-27 08:02:00,147.773,147.792,147.773,147.791,44300000.0
2006-07-27 08:03:00,147.784,147.793,147.774,147.791,122599999.0
2006-07-27 08:04:00,147.792,147.792,147.772,147.784,106099999.0
2006-07-27 08:05:00,147.79,147.803,147.789,147.798,90900000.0
2006-07-27 08:06:00,147.799,147.799,147.769,147.786,87500000.0
2006-07-27 08:07:00,147.789,147.791,147.766,147.769,96300000.0
2006-07-27 08:08:00,147.788,147.791,147.759,147.777,98100001.0
2006-07-27 08:09:00,147.787,147.796,147.78,147.784,183600004.0
2006-07-27 08:10:00,147.794,147.801,147.793,147.801,57500001.0
2006-07-27 08:11:00,147.812,147.812,147.787,147.79,82400000.0
2006-07-27 08:12:00,147.791,147.791,147.781,147.781,68600000.0
2006-07-27 08:13:00,147.774,147.787,147.773,147.787,43100000.0
2006-07-27 08:14:00,147.785,147.795,147.784,147.785,85999999.0
2006-07-27 08:15:00,147.783,147.798,147.783,147.798,46300002.0
2006-07-27 08:16:00,147.795,147.795,147.781,147.788,104700000.0
2006-07-27 08:17:00,147.778,147.778,147.766,147.766,74499999.0
2006-07-27 08:18:00,147.748,147.761,147.739,147.755,235900000.0
2006-07-27 08:19:00,147.75,147.767,147.749,147.753,105499998.0
2006-07-27 08:20:00,147.752,147.755,147.739,147.755,111100001.0
2006-07-27 08:21:00,147.749,147.749,147.725,147.732,114800004.0
2006-07-27 08:22:00,147.729,147.745,147.727,147.729,162699999.0
2006-07-27 08:23:00,147.73,147.759,147.73,147.755,123199998.0
2006-07-27 08:24:00,147.757,147.78,147.75,147.78,114800000.0
2006-07-27 08:25:00,147.765,147.765,147.748,147.748,13600000.0
2006-07-27 08:26:00,147.747,147.749,147.736,147.74,57600000.0
2006-07-27 08:27:00,147.74,147.74,147.72,147.72,120700002.0
2006-07-27 08:28:00,147.727,147.737,147.719,147.73,92200000.0
2006-07-27 08:29:00,147.747,147.747,147.74,147.747,82600001.0
2006-07-27 08:30:00,147.752,147.754,147.731,147.74,113699998.0
2006-07-27 08:31:00,147.746,147.752,147.741,147.748,91400000.0
2006-07-27 08:32:00,147.749,147.752,147.738,147.745,95599999.0
2006-07-27 08:33:00,147.746,147.765,147.742,147.754,56000000.0
2006-07-27 08:34:00,147.747,147.762,147.747,147.757,176800002.0
2006-07-27 08:35:00,147.747,147.757,147.741,147.752,61999999.0
2006-07-27 08:36:00,147.753,147.761,147.743,147.746,126000000.0
2006-07-27 08:37:00,147.748,147.751,147.738,147.742,59099999.0
2006-07-27 08:38:00,147.741,147.743,147.733,147.733,29400000.0
2006-07-27 08:39:00,147.729,147.737,147.721,147.73,132400000.0
2006-07-27 08:40:00,147.723,147.723,147.708,147.72,41000000.0
2006-07-27 08:41:00,147.72,147.753,147.72,147.741,140000000.0
2006-07-27 08:42:00,147.742,147.75,147.725,147.742,144200001.0
2006-07-27 08:43:00,147.736,147.745,147.736,147.737,105499998.0
2006-07-27 08:44:00,147.739,147.746,147.735,147.745,117200000.0
2006-07-27 08:45:00,147.762,147.762,147.7,147.7,115099999.0
2006-07-27 08:46:00,147.705,147.728,147.705,147.728,49900000.0
2006-07-27 08:47:00,147.74,147.755,147.74,147.755,25600000.0
2006-07-27 08:48:00,147.768,147.782,147.76,147.773,42800000.0
2006-07-27 08:49:00,147.747,147.772,147.747,147.762,115899999.0
2006-07-27 08:50:00,147.763,147.785,147.756,147.785,119800002.0
2006-07-27 08:51:00,147.779,147.788,147.757,147.763,110299999.0
2006-07-27 08:52:00,147.747,147.747,147.727,147.74,136799997.0
2006-07-27 08:53:00,147.743,147.769,147.74,147.769,107900000.0
2006-07-27 08:54:00,147.782,147.784,147.762,147.765,222399999.0
2006-07-27 08:55:00,147.763,147.78,147.758,147.78,137300000.0
2006-07-27 08:56:00,147.769,147.769,147.739,147.752,128100003.0
2006-07-27 08:57:00,147.749,147.757,147.734,147.734,68499999.0
2006-07-27 08:58:00,147.73,147.773,147.724,147.762,62599998.0
2006-07-27 08:59:00,147.748,147.766,147.731,147.731,109300000.0
2006-07-27 09:00:00,147.713,147.728,147.7,147.728,78400000.0
2006-07-27 09:01:00,147.728,147.737,147.711,147.711,97399997.0
2006-07-27 09:02:00,147.709,147.732,147.709,147.732,68700000.0
2006-07-27 09:03:00,147.719,147.719,147.697,147.702,62800000.0
2006-07-27 09:04:00,147.678,147.678,147.651,147.661,65500000.0
2006-07-27 09:05:00,147.665,147.671,147.655,147.655,67600002.0
2006-07-27 09:06:00,147.643,147.672,147.643,147.672,101800001.0
2006-07-27 09:07:00,147.684,147.7,147.678,147.688,120399999.0
2006-07-27 09:08:00,147.69,147.699,147.68,147.699,119899999.0
2006-07-27 09:09:00,147.705,147.723,147.695,147.723,28900000.0
2006-07-27 09:10:00,147.729,147.748,147.728,147.742,99599998.0
2006-07-27 09:11:00,147.764,147.787,147.753,147.786,118199997.0
2006-07-27 09:12:00,147.789,147.805,147.782,147.805,128200001.0
2006-07-27 09:13:00,147.811,147.82,147.8,147.811,155600000.0
2006-07-27 09:14:00,147.812,147.819,147.772,147.772,194000003.0
2006-07-27 09:15:00,147.765,147.776,147.757,147.775,104800000.0
2006-07-27 09:16:00,147.768,147.772,147.755,147.765,86800001.0
2006-07-27 09:17:00,147.76,147.76,147.734,147.755,77100001.0
2006-07-27 09:18:00,147.751,147.752,147.736,147.752,121799999.0
2006-07-27 09:19:00,147.744,147.767,147.744,147.76,198300001.0
2006-07-27 09:20:00,147.751,147.769,147.746,147.752,98500002.0
2006-07-27 09:21:00,147.752,147.752,147.722,147.722,166199999.0
2006-07-27 09:22:00,147.716,147.716,147.686,147.695,152499997.0
2006-07-27 09:23:00,147.687,147.726,147.687,147.723,113200001.0
2006-07-27 09:24:00,147.715,147.722,147.715,147.717,84000000.0
2006-07-27 09:25:00,147.719,147.736,147.719,147.733,88799999.0
2006-07-27 09:26:00,147.742,147.756,147.726,147.726,83100000.0
2006-07-27 09:27:00,147.734,147.734,147.719,147.729,73200002.0
2006-07-27 09:28:00,147.724,147.731,147.708,147.714,164499998.0
2006-07-27 09:29:00,147.711,147.732,147.704,147.731,129299998.0
2006-07-27 09:30:00,147.732,147.742,147.726,147.735,112900001.0
2006-07-27 09:31:00,147.738,147.739,147.735,147.737,67900001.0
2006-07-27 09:32:00,147.73,147.735,147.71,147.715,75800000.0
2006-07-27 09:33:00,147.711,147.736,147.709,147.725,74400000.0
2006-07-27 09:34:00,147.737,147.739,147.723,147.723,115000002.0
2006-07-27 09:35:00,147.717,147.736,147.714,147.719,36900000.0
2006-07-27 09:36:00,147.706,147.706,147.641,147.645,83200000.0
2006-07-27 09:37:00,147.636,147.653,147.63,147.649,168099995.0
2006-07-27 09:38:00,147.636,147.649,147.627,147.63,64200000.0
2006-07-27 09:39:00,147.622,147.623,147.597,147.603,116600002.0
2006-07-27 09:40:00,147.634,147.679,147.634,147.675,55800000.0
2006-07-27 09:41:00,147.68,147.681,147.667,147.674,68400001.0
2006-07-27 09:42:00,147.673,147.689,147.66,147.682,61000000.0
2006-07-27 09:43:00,147.678,147.701,147.677,147.677,137199998.0
2006-07-27 09:44:00,147.684,147.705,147.684,147.702,52000000.0
2006-07-27 09:45:00,147.719,147.739,147.719,147.727,113300000.0
2006-07-27 09:46:00,147.725,147.725,147.712,147.712,95800000.0
2006-07-27 09:47:00,147.715,147.72,147.715,147.715,100499998.0
2006-07-27 09:48:00,147.714,147.726,147.689,147.69,110299999.0
2006-07-27 09:49:00,147.682,147.682,147.649,147.654,67699999.0
2006-07-27 09:50:00,147.657,147.663,147.65,147.65,117199999.0
2006-07-27 09:51:00,147.649,147.657,147.633,147.647,123199998.0
2006-07-27 09:52:00,147.646,147.658,147.629,147.629,22800000.0
2006-07-27 09:53:00,147.627,147.66,147.621,147.658,71800000.0
2006-07-27 09:54:00,147.676,147.702,147.676,147.695,37400000.0
2006-07-27 09:55:00,147.69,147.698,147.674,147.687,159399999.0
2006-07-27 09:56:00,147.678,147.678,147.661,147.665,110300001.0
2006-07-27 09:57:00,147.662,147.668,147.658,147.658,42400000.0
2006-07-27 09:58:00,147.668,147.673,147.655,147.67,117499998.0
2006-07-27 09:59:00,147.672,147.672,147.656,147.668,82300000.0
2006-07-27 10:00:00,147.651,147.651,147.639,147.648,63100000.0
2006-07-27 10:01:00,147.645,147.665,147.645,147.665,70900001.0
2006-07-27 10:02:00,147.649,147.649,147.627,147.642,73599999.0
2006-07-27 10:03:00,147.629,147.63,147.616,147.63,36000000.0
2006-07-27 10:04:00,147.635,147.646,147.633,147.633,80099999.0
2006-07-27 10:05:00,147.63,147.632,147.622,147.625,145100002.0
2006-07-27 10:06:00,147.632,147.65,147.632,147.635,101800002.0
2006-07-27 10:07:00,147.636,147.644,147.604,147.604,87200000.0
2006-07-27 10:08:00,147.614,147.621,147.605,147.615,181299996.0
2006-07-27 10:09:00,147.617,147.617,147.583,147.59,124000002.0
2006-07-27 10:10:00,147.605,147.61,147.591,147.607,63499999.0
2006-07-27 10:11:00,147.623,147.632,147.616,147.632,85900000.0
2006-07-27 10:12:00,147.637,147.648,147.628,147.64,89400000.0
2006-07-27 10:13:00,147.64,147.657,147.626,147.657,65600000.0
2006-07-27 10:14:00,147.677,147.714,147.677,147.698,53200001.0
2006-07-27 10:15:00,147.691,147.711,147.691,147.71,42600000.0
2006-07-27 10:16:00,147.71,147.722,147.709,147.713,98400000.0
2006-07-27 10:17:00,147.705,147.714,147.693,147.702,63200000.0
2006-07-27 10:18:00,147.687,147.687,147.661,147.662,102099999.0
2006-07-27 10:19:00,147.66,147.661,147.634,147.64,88900001.0
2006-07-27 10:20:00,147.639,147.642,147.62,147.638,127500000.0
2006-07-27 10:21:00,147.651,147.669,147.651,147.656,102100000.0
2006-07-27 10:22:00,147.658,147.667,147.649,147.662,147700000.0
2006-07-27 10:23:00,147.656,147.656,147.646,147.647,52400000.0
2006-07-27 10:24:00,147.651,147.651,147.644,147.644,81400000.0
2006-07-27 10:25:00,147.643,147.645,147.626,147.645,179699998.0
2006-07-27 10:26:00,147.642,147.643,147.627,147.627,114699999.0
2006-07-27 10:27:00,147.621,147.621,147.604,147.614,89299999.0
2006-07-27 10:28:00,147.587,147.605,147.584,147.605,74800001.0
2006-07-27 10:29:00,147.592,147.592,147.564,147.582,87700000.0
2006-07-27 10:30:00,147.579,147.579,147.544,147.557,144200000.0
2006-07-27 10:31:00,147.562,147.562,147.535,147.555,152500000.0
2006-07-27 10:32:00,147.552,147.599,147.552,147.599,104000002.0
2006-07-27 10:33:00,147.613,147.649,147.613,147.649,134999996.0
2006-07-27 10:34:00,147.644,147.644,147.63,147.63,107399998.0
2006-07-27 10:35:00,147.632,147.632,147.61,147.613,139800000.0
2006-07-27 10:36:00,147.602,147.614,147.59,147.59,86700000.0
2006-07-27 10:37:00,147.585,147.585,147.572,147.572,115899996.0
2006-07-27 10:38:00,147.565,147.577,147.56,147.577,68099999.0
2006-07-27 10:39:00,147.58,147.583,147.576,147.583,32200000.0
2006-07-27 10:40:00,147.582,147.582,147.571,147.574,111200000.0
2006-07-27 10:41:00,147.569,147.585,147.569,147.583,59899999.0
2006-07-27 10:42:00,147.571,147.572,147.56,147.572,46000000.0
2006-07-27 10:43:00,147.568,147.571,147.54,147.54,183800003.0
2006-07-27 10:44:00,147.536,147.545,147.528,147.541,93499999.0
2006-07-27 10:45:00,147.533,147.551,147.533,147.542,101300000.0
2006-07-27 10:46:00,147.549,147.554,147.545,147.548,113500000.0
2006-07-27 10:47:00,147.544,147.544,147.515,147.515,74300000.0
2006-07-27 10:48:00,147.495,147.495,147.473,147.473,79100000.0
2006-07-27 10:49:00,147.458,147.458,147.429,147.438,132099998.0
2006-07-27 10:50:00,147.433,147.443,147.422,147.441,68999999.0
2006-07-27 10:51:00,147.443,147.444,147.423,147.434,70400000.0
2006-07-27 10:52:00,147.411,147.411,147.364,147.37,51000000.0
2006-07-27 10:53:00,147.361,147.361,147.314,147.324,95799999.0
2006-07-27 10:54:00,147.323,147.35,147.31,147.35,121400000.0
2006-07-27 10:55:00,147.339,147.339,147.323,147.339,96800000.0
2006-07-27 10:56:00,147.356,147.356,147.333,147.348,126199999.0
2006-07-27 10:57:00,147.358,147.37,147.355,147.355,58100000.0
2006-07-27 10:58:00,147.338,147.35,147.32,147.329,81999998.0
2006-07-27 10:59:00,147.324,147.33,147.309,147.311,138699995.0
2006-07-27 11:00:00,147.317,147.323,147.288,147.288,106700002.0
2006-07-27 11:01:00,147.282,147.289,147.273,147.273,75000000.0
2006-07-27 11:02:00,147.262,147.264,147.238,147.243,102099999.0
2006-07-27 11:03:00,147.249,147.256,147.243,147.256,48500000.0
2006-07-27 11:04:00,147.272,147.272,147.245,147.245,73200000.0
2006-07-27 11:05:00,147.248,147.248,147.231,147.235,61099999.0
2006-07-27 11:06:00,147.23,147.247,147.224,147.247,76299999.0
2006-07-27 11:07:00,147.235,147.243,147.229,147.243,73500000.0
2006-07-27 11:08:00,147.246,147.246,147.215,147.217,121299999.0
2006-07-27 11:09:00,147.214,147.214,147.195,147.195,71299999.0
2006-07-27 11:10:00,147.176,147.2,147.173,147.2,78700000.0
2006-07-27 11:11:00,147.206,147.206,147.198,147.2,111300001.0
2006-07-27 11:12:00,147.203,147.203,147.187,147.198,63800000.0
2006-07-27 11:13:00,147.2,147.224,147.2,147.22,86400001.0
2006-07-27 11:14:00,147.216,147.245,147.216,147.245,102999999.0
2006-07-27 11:15:00,147.248,147.276,147.248,147.276,41400000.0
2006-07-27 11:16:00,147.268,147.273,147.262,147.272,117999999.0
2006-07-27 11:17:00,147.277,147.277,147.248,147.26,183599995.0
2006-07-27 11:18:00,147.263,147.269,147.257,147.268,103299999.0
2006-07-27 11:19:00,147.27,147.31,147.269,147.31,104899997.0
2006-07-27 11:20:00,147.311,147.314,147.297,147.308,75400000.0
2006-07-27 11:21:00,147.313,147.338,147.313,147.328,90599998.0
2006-07-27 11:22:00,147.319,147.335,147.312,147.335,56299999.0
2006-07-27 11:23:00,147.338,147.347,147.336,147.34,73400000.0
2006-07-27 11:24:00,147.338,147.338,147.317,147.323,116200003.0
2006-07-27 11:25:00,147.329,147.34,147.325,147.331,107999998.0
2006-07-27 11:26:00,147.335,147.341,147.32,147.32,63900000.0
2006-07-27 11:27:00,147.316,147.322,147.306,147.306,109299997.0
2006-07-27 11:28:00,147.303,147.328,147.303,147.32,56000000.0
2006-07-27 11:29:00,147.329,147.329,147.299,147.312,126299999.0
2006-07-27 11:30:00,147.317,147.338,147.317,147.338,91099999.0
2006-07-27 11:31:00,147.342,147.38,147.342,147.373,141200000.0
2006-07-27 11:32:00,147.375,147.405,147.375,147.404,81100000.0
2006-07-27 11:33:00,147.401,147.401,147.391,147.395,46000000.0
2006-07-27 11:34:00,147.393,147.393,147.371,147.393,121699996.0
2006-07-27 11:35:00,147.389,147.397,147.376,147.378,95899999.0
2006-07-27 11:36:00,147.389,147.389,147.362,147.367,141600000.0
2006-07-27 11:37:00,147.376,147.376,147.372,147.372,13600000.0
2006-07-27 11:38:00,147.388,147.404,147.388,147.4,84800001.0
2006-07-27 11:39:00,147.4,147.422,147.394,147.422,102899999.0
2006-07-27 11:40:00,147.419,147.419,147.382,147.382,190000000.0
2006-07-27 11:41:00,147.377,147.382,147.363,147.37,128400003.0
2006-07-27 11:42:00,147.366,147.373,147.353,147.357,101700000.0
2006-07-27 11:43:00,147.366,147.366,147.32,147.32,117899999.0
2006-07-27 11:44:00,147.332,147.339,147.328,147.332,34800000.0
2006-07-27 11:45:00,147.332,147.332,147.311,147.315,107200000.0
2006-07-27 11:46:00,147.301,147.311,147.301,147.311,72799998.0
2006-07-27 11:47:00,147.31,147.313,147.292,147.295,36800000.0
2006-07-27 11:48:00,147.298,147.305,147.287,147.305,145700002.0
2006-07-27 11:49:00,147.305,147.312,147.301,147.304,146299999.0
2006-07-27 11:50:00,147.282,147.294,147.274,147.274,99899998.0
2006-07-27 11:51:00,147.27,147.291,147.27,147.283,62400000.0
2006-07-27 11:52:00,147.28,147.305,147.28,147.295,72600000.0
2006-07-27 11:53:00,147.287,147.299,147.27,147.299,65700000.0
2006-07-27 11:54:00,147.305,147.309,147.295,147.295,112699998.0
2006-07-27 11:55:00,147.289,147.289,147.261,147.285,156200000.0
2006-07-27 11:56:00,147.295,147.315,147.279,147.315,124299999.0
2006-07-27 11:57:00,147.32,147.322,147.3,147.3,67600002.0
2006-07-27 11:58:00,147.295,147.306,147.291,147.306,138200000.0
2006-07-27 11:59:00,147.311,147.313,147.295,147.299,124799999.0
2006-07-27 12:00:00,147.303,147.341,147.303,147.335,102699999.0
2006-07-27 12:01:00,147.331,147.331,147.323,147.331,27200000.0
2006-07-27 12:02:00,147.336,147.341,147.325,147.33,82099998.0
2006-07-27 12:03:00,147.34,147.355,147.34,147.35,153499997.0
2006-07-27 12:04:00,147.351,147.351,147.337,147.351,105200000.0
2006-07-27 12:05:00,147.341,147.35,147.337,147.345,151000000.0
2006-07-27 12:06:00,147.338,147.338,147.323,147.324,160700002.0
2006-07-27 12:07:00,147.312,147.319,147.308,147.319,126900003.0
2006-07-27 12:08:00,147.314,147.326,147.307,147.32,145100002.0
2006-07-27 12:09:00,147.318,147.321,147.307,147.321,52800000.0
2006-07-27 12:10:00,147.325,147.325,147.302,147.305,99100000.0
2006-07-27 12:11:00,147.296,147.305,147.283,147.305,84100002.0
2006-07-27 12:12:00,147.313,147.321,147.301,147.315,118399997.0
2006-07-27 12:13:00,147.312,147.312,147.29,147.29,40800000.0
2006-07-27 12:14:00,147.295,147.31,147.291,147.304,137800000.0
2006-07-27 12:15:00,147.302,147.313,147.298,147.303,145800004.0
2006-07-27 12:16:00,147.297,147.297,147.28,147.281,105900001.0
2006-07-27 12:17:00,147.27,147.283,147.262,147.268,151899996.0
2006-07-27 12:18:00,147.263,147.265,147.258,147.263,68800000.0
2006-07-27 12:19:00,147.266,147.283,147.261,147.274,80100000.0
2006-07-27 12:20:00,147.28,147.286,147.263,147.277,139599999.0
2006-07-27 12:21:00,147.279,147.295,147.274,147.274,105400002.0
2006-07-27 12:22:00,147.283,147.283,147.27,147.28,54699999.0
2006-07-27 12:23:00,147.279,147.292,147.279,147.292,94999998.0
2006-07-27 12:24:00,147.282,147.283,147.267,147.28,59199999.0
2006-07-27 12:25:00,147.256,147.264,147.248,147.248,47400000.0
2006-07-27 12:26:00,147.239,147.242,147.216,147.221,91099998.0
2006-07-27 12:27:00,147.221,147.223,147.195,147.208,175100002.0
2006-07-27 12:28:00,147.203,147.208,147.189,147.197,108700001.0
2006-07-27 12:29:00,147.19,147.208,147.184,147.187,117399999.0
2006-07-27 12:30:00,147.187,147.215,147.187,147.215,202000000.0
2006-07-27 12:31:00,147.215,147.216,147.189,147.191,91899999.0
2006-07-27 12:32:00,147.198,147.211,147.192,147.2,56700000.0
2006-07-27 12:33:00,147.209,147.212,147.198,147.205,185399998.0
2006-07-27 12:34:00,147.208,147.222,147.207,147.21,92300001.0
2006-07-27 12:35:00,147.208,147.215,147.188,147.188,98599999.0
2006-07-27 12:36:00,147.186,147.201,147.175,147.198,83900000.0
2006-07-27 12:37:00,147.203,147.222,147.203,147.216,112599999.0
2006-07-27 12:38:00,147.208,147.233,147.208,147.221,77600000.0
2006-07-27 12:39:00,147.232,147.256,147.232,147.25,82300000.0
2006-07-27 12:40:00,147.241,147.275,147.228,147.275,128699999.0
2006-07-27 12:41:00,147.27,147.293,147.27,147.285,138400003.0
2006-07-27 12:42:00,147.285,147.286,147.271,147.271,149799998.0
2006-07-27 12:43:00,147.268,147.27,147.251,147.256,117199997.0
2006-07-27 12:44:00,147.239,147.257,147.233,147.257,32000000.0
2006-07-27 12:45:00,147.269,147.269,147.255,147.256,56500000.0
2006-07-27 12:46:00,147.261,147.277,147.257,147.276,88600000.0
2006-07-27 12:47:00,147.267,147.267,147.255,147.255,64900000.0
2006-07-27 12:48:00,147.266,147.275,147.248,147.275,70800001.0
2006-07-27 12:49:00,147.285,147.286,147.253,147.257,96300000.0
2006-07-27 12:50:00,147.26,147.278,147.26,147.268,95500001.0
2006-07-27 12:51:00,147.272,147.272,147.261,147.263,92000000.0
2006-07-27 12:52:00,147.268,147.27,147.259,147.259,50900000.0
2006-07-27 12:53:00,147.268,147.278,147.255,147.276,114499998.0
2006-07-27 12:54:00,147.265,147.281,147.265,147.275,82600000.0
2006-07-27 12:55:00,147.261,147.263,147.242,147.242,91500000.0
2006-07-27 12:56:00,147.22,147.23,147.205,147.205,141700000.0
2006-07-27 12:57:00,147.202,147.214,147.187,147.214,86600000.0
2006-07-27 12:58:00,147.222,147.224,147.183,147.198,93000001.0
2006-07-27 12:59:00,147.216,147.271,147.213,147.271,80899999.0
2006-07-27 13:00:00,147.273,147.287,147.257,147.271,99899999.0
2006-07-27 13:01:00,147.277,147.311,147.272,147.311,66700000.0
2006-07-27 13:02:00,147.304,147.304,147.273,147.274,72099999.0
2006-07-27 13:03:00,147.268,147.281,147.264,147.273,101799998.0
2006-07-27 13:04:00,147.275,147.279,147.267,147.267,76899999.0
2006-07-27 13:05:00,147.241,147.241,147.213,147.216,51000001.0
2006-07-27 13:06:00,147.221,147.244,147.221,147.239,44799999.0
2006-07-27 13:07:00,147.244,147.246,147.226,147.23,71800001.0
2006-07-27 13:08:00,147.233,147.242,147.232,147.242,30900000.0
2006-07-27 13:09:00,147.245,147.262,147.238,147.262,114200001.0
2006-07-27 13:10:00,147.251,147.257,147.244,147.257,91400000.0
2006-07-27 13:11:00,147.26,147.275,147.251,147.275,53100000.0
2006-07-27 13:12:00,147.262,147.262,147.248,147.248,53999998.0
2006-07-27 13:13:00,147.24,147.258,147.228,147.256,101400000.0
2006-07-27 13:14:00,147.25,147.265,147.244,147.265,113400000.0
2006-07-27 13:15:00,147.267,147.272,147.256,147.259,94299998.0
2006-07-27 13:16:00,147.25,147.262,147.247,147.262,107599998.0
2006-07-27 13:17:00,147.254,147.255,147.247,147.25,112899998.0
2006-07-27 13:18:00,147.247,147.247,147.235,147.244,74300001.0
2006-07-27 13:19:00,147.24,147.248,147.24,147.245,60700000.0
2006-07-27 13:20:00,147.247,147.247,147.229,147.245,90600002.0
2006-07-27 13:21:00,147.245,147.25,147.229,147.246,144900000.0
2006-07-27 13:22:00,147.247,147.251,147.235,147.251,66300000.0
2006-07-27 13:23:00,147.242,147.257,147.242,147.257,38100000.0
2006-07-27 13:24:00,147.259,147.271,147.249,147.271,110100000.0
2006-07-27 13:25:00,147.266,147.266,147.254,147.26,56000000.0
2006-07-27 13:26:00,147.263,147.28,147.263,147.266,65200001.0
2006-07-27 13:27:00,147.252,147.265,147.243,147.256,81900000.0
2006-07-27 13:28:00,147.24,147.26,147.24,147.26,110400001.0
2006-07-27 13:29:00,147.252,147.255,147.247,147.252,96000002.0
2006-07-27 13:30:00,147.261,147.313,147.261,147.313,76100001.0
2006-07-27 13:31:00,147.307,147.307,147.297,147.297,36600000.0
2006-07-27 13:32:00,147.281,147.298,147.281,147.286,156100003.0
2006-07-27 13:33:00,147.289,147.289,147.249,147.251,120299998.0
2006-07-27 13:34:00,147.255,147.288,147.255,147.288,55600000.0
2006-07-27 13:35:00,147.276,147.288,147.276,147.28,121100002.0
2006-07-27 13:36:00,147.278,147.285,147.271,147.282,126000002.0
2006-07-27 13:37:00,147.286,147.29,147.278,147.29,163700001.0
2006-07-27 13:38:00,147.291,147.293,147.27,147.278,63200000.0
2006-07-27 13:39:00,147.278,147.296,147.274,147.296,72399999.0
2006-07-27 13:40:00,147.292,147.316,147.292,147.305,31099999.0
2006-07-27 13:41:00,147.309,147.32,147.304,147.32,120699996.0
2006-07-27 13:42:00,147.307,147.307,147.296,147.302,126900000.0
2006-07-27 13:43:00,147.303,147.311,147.284,147.303,99399999.0
2006-07-27 13:44:00,147.312,147.323,147.309,147.322,78500000.0
2006-07-27 13:45:00,147.319,147.323,147.311,147.311,177800003.0
2006-07-27 13:46:00,147.316,147.327,147.311,147.327,55000000.0
2006-07-27 13:47:00,147.32,147.32,147.315,147.315,16500000.0
2006-07-27 13:48:00,147.296,147.318,147.296,147.318,74500001.0
2006-07-27 13:49:00,147.309,147.32,147.308,147.315,161200004.0
2006-07-27 13:50:00,147.306,147.325,147.306,147.323,67599999.0
2006-07-27 13:51:00,147.328,147.328,147.314,147.318,71400000.0
2006-07-27 13:52:00,147.313,147.321,147.302,147.305,133000000.0
2006-07-27 13:53:00,147.311,147.322,147.303,147.303,80300001.0
2006-07-27 13:54:00,147.298,147.306,147.289,147.295,64700000.0
2006-07-27 13:55:00,147.29,147.303,147.29,147.303,30100000.0
2006-07-27 13:56:00,147.297,147.309,147.291,147.291,96000002.0
2006-07-27 13:57:00,147.288,147.298,147.288,147.288,75000000.0
2006-07-27 13:58:00,147.29,147.29,147.265,147.265,67099999.0
2006-07-27 13:59:00,147.269,147.273,147.264,147.266,78399999.0
2006-07-27 14:00:00,147.272,147.272,147.253,147.27,134199999.0
2006-07-27 14:01:00,147.275,147.275,147.266,147.27,40300000.0
2006-07-27 14:02:00,147.26,147.269,147.26,147.269,127700000.0
2006-07-27 14:03:00,147.272,147.272,147.258,147.261,155699999.0
2006-07-27 14:04:00,147.265,147.274,147.265,147.271,56100000.0
2006-07-27 14:05:00,147.267,147.267,147.25,147.255,102000000.0
2006-07-27 14:06:00,147.246,147.246,147.221,147.226,74400000.0
2006-07-27 14:07:00,147.22,147.237,147.22,147.231,127600000.0
2006-07-27 14:08:00,147.227,147.248,147.209,147.248,151700000.0
2006-07-27 14:09:00,147.24,147.261,147.229,147.253,93699999.0
2006-07-27 14:10:00,147.266,147.277,147.258,147.264,65299999.0
2006-07-27 14:11:00,147.281,147.281,147.249,147.249,76399999.0
2006-07-27 14:12:00,147.249,147.249,147.223,147.227,78799998.0
2006-07-27 14:13:00,147.225,147.243,147.225,147.232,119700000.0
2006-07-27 14:14:00,147.233,147.24,147.219,147.227,143500004.0
2006-07-27 14:15:00,147.22,147.236,147.216,147.228,245899998.0
2006-07-27 14:16:00,147.217,147.223,147.209,147.217,126600001.0
2006-07-27 14:17:00,147.217,147.217,147.212,147.214,46400000.0
2006-07-27 14:18:00,147.216,147.232,147.213,147.219,46799999.0
2006-07-27 14:19:00,147.232,147.255,147.232,147.252,128899998.0
2006-07-27 14:20:00,147.26,147.279,147.25,147.264,113899999.0
2006-07-27 14:21:00,147.242,147.257,147.218,147.218,116100000.0
2006-07-27 14:22:00,147.221,147.229,147.216,147.218,64000000.0
2006-07-27 14:23:00,147.209,147.218,147.2,147.202,96600002.0
2006-07-27 14:24:00,147.202,147.213,147.191,147.201,67300000.0
2006-07-27 14:25:00,147.205,147.216,147.205,147.215,101500000.0
2006-07-27 14:26:00,147.214,147.214,147.211,147.211,24000001.0
2006-07-27 14:27:00,147.206,147.224,147.179,147.224,94599999.0
2006-07-27 14:28:00,147.228,147.246,147.218,147.218,97500000.0
2006-07-27 14:29:00,147.2,147.263,147.196,147.242,188699996.0
2006-07-27 14:30:00,147.201,147.201,147.079,147.079,41600000.0
2006-07-27 14:31:00,147.088,147.148,147.079,147.142,171400001.0
2006-07-27 14:32:00,147.133,147.232,147.125,147.232,91099999.0
2006-07-27 14:33:00,147.24,147.24,147.184,147.184,83900000.0
2006-07-27 14:34:00,147.167,147.201,147.166,147.201,99900000.0
2006-07-27 14:35:00,147.173,147.173,147.143,147.159,76400000.0
2006-07-27 14:36:00,147.175,147.193,147.162,147.184,107799998.0
2006-07-27 14:37:00,147.204,147.207,147.179,147.181,125099999.0
2006-07-27 14:38:00,147.199,147.204,147.192,147.195,127500001.0
2006-07-27 14:39:00,147.211,147.238,147.202,147.238,104800001.0
2006-07-27 14:40:00,147.245,147.303,147.233,147.303,94900002.0
2006-07-27 14:41:00,147.307,147.32,147.3,147.304,110100000.0
2006-07-27 14:42:00,147.288,147.289,147.244,147.246,79999999.0
2006-07-27 14:43:00,147.247,147.27,147.236,147.236,118599997.0
2006-07-27 14:44:00,147.236,147.239,147.208,147.239,157199999.0
2006-07-27 14:45:00,147.24,147.247,147.223,147.232,50000000.0
2006-07-27 14:46:00,147.238,147.242,147.223,147.235,178399998.0
2006-07-27 14:47:00,147.239,147.254,147.224,147.232,169800001.0
2006-07-27 14:48:00,147.233,147.233,147.206,147.23,88900000.0
2006-07-27 14:49:00,147.227,147.244,147.221,147.225,99900000.0
2006-07-27 14:50:00,147.224,147.235,147.214,147.235,87700001.0
2006-07-27 14:51:00,147.239,147.245,147.23,147.245,116700001.0
2006-07-27 14:52:00,147.228,147.229,147.215,147.229,90999998.0
2006-07-27 14:53:00,147.225,147.234,147.223,147.223,92599999.0
2006-07-27 14:54:00,147.243,147.284,147.243,147.267,123099999.0
2006-07-27 14:55:00,147.272,147.284,147.218,147.22,68800000.0
2006-07-27 14:56:00,147.214,147.232,147.208,147.22,76800000.0
2006-07-27 14:57:00,147.221,147.239,147.208,147.227,68499999.0
2006-07-27 14:58:00,147.218,147.242,147.217,147.232,150799997.0
2006-07-27 14:59:00,147.242,147.242,147.232,147.232,104599998.0
2006-07-27 15:00:00,147.232,147.268,147.225,147.268,142600002.0
2006-07-27 15:01:00,147.264,147.264,147.251,147.251,28500001.0
2006-07-27 15:02:00,147.228,147.235,147.22,147.22,140400002.0
2006-07-27 15:03:00,147.212,147.248,147.208,147.248,81199999.0
2006-07-27 15:04:00,147.252,147.271,147.252,147.264,152600002.0
2006-07-27 15:05:00,147.277,147.305,147.277,147.292,66400000.0
2006-07-27 15:06:00,147.282,147.288,147.254,147.259,181900001.0
2006-07-27 15:07:00,147.235,147.246,147.217,147.219,47200000.0
2006-07-27 15:08:00,147.197,147.246,147.197,147.232,73500000.0
2006-07-27 15:09:00,147.217,147.231,147.21,147.224,186400002.0
2006-07-27 15:10:00,147.215,147.234,147.21,147.234,100699998.0
2006-07-27 15:11:00,147.234,147.25,147.214,147.214,34400000.0
2006-07-27 15:12:00,147.223,147.269,147.223,147.269,124200002.0
2006-07-27 15:13:00,147.262,147.266,147.253,147.26,114300000.0
2006-07-27 15:14:00,147.272,147.283,147.269,147.269,165700002.0
2006-07-27 15:15:00,147.262,147.277,147.22,147.224,144400000.0
2006-07-27 15:16:00,147.222,147.257,147.219,147.257,156200003.0
2006-07-27 15:17:00,147.272,147.273,147.244,147.247,53600000.0
2006-07-27 15:18:00,147.239,147.249,147.232,147.245,104200001.0
2006-07-27 15:19:00,147.251,147.258,147.212,147.212,67800000.0
2006-07-27 15:20:00,147.189,147.225,147.189,147.225,96300002.0
2006-07-27 15:21:00,147.222,147.229,147.214,147.228,191100001.0
2006-07-27 15:22:00,147.229,147.238,147.217,147.228,64800000.0
2006-07-27 15:23:00,147.227,147.238,147.197,147.197,114600000.0
2006-07-27 15:24:00,147.199,147.223,147.196,147.198,91599999.0
2006-07-27 15:25:00,147.198,147.2,147.182,147.2,89100000.0
2006-07-27 15:26:00,147.212,147.218,147.196,147.212,158399999.0
2006-07-27 15:27:00,147.228,147.239,147.223,147.235,70400001.0
2006-07-27 15:28:00,147.243,147.243,147.213,147.228,99399998.0
2006-07-27 15:29:00,147.233,147.257,147.231,147.257,93900000.0
2006-07-27 15:30:00,147.267,147.273,147.257,147.262,95899999.0
2006-07-27 15:31:00,147.259,147.265,147.238,147.248,120300000.0
2006-07-27 15:32:00,147.249,147.281,147.247,147.278,110200002.0
2006-07-27 15:33:00,147.281,147.281,147.251,147.258,61900000.0
2006-07-27 15:34:00,147.258,147.273,147.256,147.267,53300000.0
2006-07-27 15:35:00,147.272,147.272,147.239,147.239,105500000.0
2006-07-27 15:36:00,147.232,147.242,147.218,147.218,152599998.0
2006-07-27 15:37:00,147.222,147.236,147.216,147.22,135400002.0
2006-07-27 15:38:00,147.211,147.211,147.207,147.21,23900000.0
2006-07-27 15:39:00,147.218,147.225,147.189,147.189,76299999.0
2006-07-27 15:40:00,147.194,147.199,147.187,147.196,66600001.0
2006-07-27 15:41:00,147.206,147.208,147.189,147.193,88499999.0
2006-07-27 15:42:00,147.196,147.209,147.192,147.204,122300001.0
2006-07-27 15:43:00,147.2,147.209,147.197,147.205,160500001.0
2006-07-27 15:44:00,147.195,147.195,147.186,147.193,125700000.0
2006-07-27 15:45:00,147.203,147.213,147.198,147.213,46200000.0
2006-07-27 15:46:00,147.202,147.219,147.196,147.212,96099999.0
2006-07-27 15:47:00,147.216,147.216,147.189,147.196,51200000.0
2006-07-27 15:48:00,147.186,147.202,147.161,147.161,95500000.0
2006-07-27 15:49:00,147.152,147.177,147.149,147.155,99400002.0
2006-07-27 15:50:00,147.162,147.17,147.139,147.155,77100000.0
2006-07-27 15:51:00,147.165,147.175,147.165,147.175,70699999.0
2006-07-27 15:52:00,147.171,147.18,147.165,147.165,55199999.0
2006-07-27 15:53:00,147.17,147.183,147.163,147.177,154799998.0
2006-07-27 15:54:00,147.167,147.176,147.155,147.158,76699999.0
2006-07-27 15:55:00,147.147,147.159,147.134,147.151,159999999.0
2006-07-27 15:56:00,147.169,147.193,147.169,147.193,108299999.0
2006-07-27 15:57:00,147.199,147.245,147.195,147.24,85200002.0
2006-07-27 15:58:00,147.239,147.25,147.218,147.224,113599998.0
2006-07-27 15:59:00,147.193,147.255,147.181,147.255,99099999.0
2006-07-27 16:00:00,147.273,147.273,147.219,147.221,74800000.0
2006-07-27 16:01:00,147.228,147.228,147.206,147.221,95400001.0
2006-07-27 16:02:00,147.227,147.26,147.224,147.245,67200000.0
2006-07-27 16:03:00,147.266,147.266,147.208,147.208,84299996.0
2006-07-27 16:04:00,147.194,147.2,147.175,147.18,51399999.0
2006-07-27 16:05:00,147.176,147.18,147.168,147.176,148200000.0
2006-07-27 16:06:00,147.164,147.172,147.157,147.167,108900003.0
2006-07-27 16:07:00,147.174,147.195,147.174,147.193,134299999.0
2006-07-27 16:08:00,147.194,147.194,147.159,147.176,97200000.0
2006-07-27 16:09:00,147.16,147.198,147.156,147.198,54900000.0
2006-07-27 16:10:00,147.207,147.207,147.147,147.166,163499998.0
2006-07-27 16:11:00,147.179,147.203,147.179,147.203,85500001.0
2006-07-27 16:12:00,147.202,147.208,147.176,147.176,25300000.0
2006-07-27 16:13:00,147.188,147.203,147.188,147.188,81199999.0
2006-07-27 16:14:00,147.197,147.197,147.17,147.178,115399998.0
2006-07-27 16:15:00,147.184,147.194,147.179,147.183,65699999.0
2006-07-27 16:16:00,147.182,147.184,147.17,147.17,55200000.0
2006-07-27 16:17:00,147.188,147.208,147.185,147.197,119700000.0
2006-07-27 16:18:00,147.198,147.253,147.198,147.253,112699997.0
2006-07-27 16:19:00,147.253,147.253,147.235,147.246,86199999.0
2006-07-27 16:20:00,147.257,147.258,147.219,147.224,62600001.0
2006-07-27 16:21:00,147.221,147.222,147.198,147.204,46400000.0
2006-07-27 16:22:00,147.196,147.209,147.19,147.206,121800000.0
2006-07-27 16:23:00,147.211,147.216,147.189,147.205,99600000.0
2006-07-27 16:24:00,147.205,147.208,147.181,147.181,100699998.0
2006-07-27 16:25:00,147.191,147.196,147.182,147.182,40800000.0
2006-07-27 16:26:00,147.167,147.178,147.162,147.174,149700003.0
2006-07-27 16:27:00,147.162,147.163,147.155,147.155,44400000.0
2006-07-27 16:28:00,147.146,147.146,147.137,147.14,87600002.0
2006-07-27 16:29:00,147.134,147.142,147.133,147.133,215899997.0
2006-07-27 16:30:00,147.133,147.143,147.123,147.138,56399999.0
2006-07-27 16:31:00,147.126,147.144,147.126,147.138,107799999.0
2006-07-27 16:32:00,147.142,147.152,147.134,147.145,149700001.0
2006-07-27 16:33:00,147.131,147.131,147.1,147.11,64000000.0
2006-07-27 16:34:00,147.108,147.108,147.071,147.092,151600003.0
2006-07-27 16:35:00,147.107,147.125,147.107,147.111,68099999.0
2006-07-27 16:36:00,147.093,147.106,147.089,147.095,173500004.0
2006-07-27 16:37:00,147.085,147.089,147.081,147.089,43500000.0
2006-07-27 16:38:00,147.086,147.094,147.083,147.086,112899996.0
2006-07-27 16:39:00,147.077,147.077,147.062,147.075,53900000.0
2006-07-27 16:40:00,147.072,147.09,147.072,147.09,17600000.0
2006-07-27 16:41:00,147.087,147.087,147.074,147.074,144399998.0
2006-07-27 16:42:00,147.073,147.073,147.043,147.054,37900000.0
2006-07-27 16:43:00,147.068,147.07,147.012,147.012,33400000.0
2006-07-27 16:44:00,147.006,147.029,146.993,146.993,96800000.0
2006-07-27 16:45:00,146.988,146.988,146.967,146.973,51499999.0
2006-07-27 16:46:00,146.975,146.99,146.975,146.98,102400000.0
2006-07-27 16:47:00,146.985,147.02,146.985,147.02,80999999.0
2006-07-27 16:48:00,147.018,147.019,147.003,147.009,102399999.0
2006-07-27 16:49:00,147.012,147.029,147.012,147.02,74300000.0
2006-07-27 16:50:00,147.028,147.03,147.023,147.03,159100000.0
2006-07-27 16:51:00,147.027,147.027,147.014,147.02,121300002.0
2006-07-27 16:52:00,147.024,147.03,147.012,147.012,87900001.0
2006-07-27 16:53:00,147.015,147.028,147.006,147.018,130899999.0
2006-07-27 16:54:00,147.023,147.035,147.012,147.035,73700001.0
2006-07-27 16:55:00,147.032,147.033,147.019,147.019,50399999.0
2006-07-27 16:56:00,147.008,147.013,146.999,147.013,82699999.0
2006-07-27 16:57:00,147.005,147.023,147.001,147.02,64899999.0
2006-07-27 16:58:00,147.026,147.031,147.01,147.016,121399999.0
2006-07-27 16:59:00,147.01,147.072,146.995,147.062,86199999.0
2006-07-27 17:00:00,147.06,147.065,147.048,147.048,192800001.0
2006-07-27 17:01:00,147.03,147.036,147.018,147.035,99800001.0
2006-07-27 17:02:00,147.019,147.019,146.998,147.012,87699999.0
2006-07-27 17:03:00,147.009,147.019,147.0,147.005,150999997.0
2006-07-27 17:04:00,146.999,147.028,146.993,147.003,156800000.0
2006-07-27 17:05:00,146.99,147.008,146.99,146.998,108900001.0
2006-07-27 17:06:00,147.002,147.012,146.984,146.993,138400000.0
2006-07-27 17:07:00,146.991,147.006,146.984,146.984,63700000.0
2006-07-27 17:08:00,146.977,146.996,146.976,146.988,49599999.0
2006-07-27 17:09:00,146.973,146.977,146.964,146.971,87399999.0
2006-07-27 17:10:00,146.962,146.964,146.951,146.959,124299999.0
2006-07-27 17:11:00,146.96,146.96,146.911,146.911,50399999.0
2006-07-27 17:12:00,146.909,146.942,146.909,146.94,164899998.0
2006-07-27 17:13:00,146.931,146.931,146.884,146.884,58100000.0
2006-07-27 17:14:00,146.886,146.897,146.877,146.897,80100000.0
2006-07-27 17:15:00,146.883,146.883,146.867,146.871,92799998.0
2006-07-27 17:16:00,146.879,146.901,146.879,146.901,55700000.0
2006-07-27 17:17:00,146.903,146.921,146.902,146.921,73300000.0
2006-07-27 17:18:00,146.909,146.93,146.905,146.923,96900000.0
2006-07-27 17:19:00,146.918,146.96,146.911,146.951,79100000.0
2006-07-27 17:20:00,146.948,146.966,146.948,146.95,115100001.0
2006-07-27 17:21:00,146.952,146.952,146.938,146.938,97399999.0
2006-07-27 17:22:00,146.935,146.935,146.916,146.926,63300001.0
2006-07-27 17:23:00,146.915,146.936,146.915,146.93,113500000.0
2006-07-27 17:24:00,146.918,146.942,146.918,146.942,67100001.0
2006-07-27 17:25:00,146.934,146.946,146.934,146.945,67000000.0
2006-07-27 17:26:00,146.936,146.951,146.933,146.951,42400000.0
2006-07-27 17:27:00,146.948,146.949,146.938,146.945,115000003.0
2006-07-27 17:28:00,146.942,146.972,146.942,146.972,116900000.0
2006-07-27 17:29:00,146.97,146.97,146.942,146.95,82300000.0
2006-07-27 17:30:00,146.967,146.981,146.967,146.973,63000001.0
2006-07-27 17:31:00,146.976,147.018,146.972,147.018,71300000.0
2006-07-27 17:32:00,147.02,147.059,147.02,147.055,138400005.0
2006-07-27 17:33:00,147.046,147.071,147.037,147.071,39400000.0
2006-07-27 17:34:00,147.082,147.094,147.075,147.09,61600000.0
2006-07-27 17:35:00,147.08,147.095,147.076,147.095,110499997.0
2006-07-27 17:36:00,147.085,147.089,147.076,147.084,93400000.0
2006-07-27 17:37:00,147.087,147.087,147.057,147.057,171300004.0
2006-07-27 17:38:00,147.051,147.051,147.002,147.011,119599998.0
2006-07-27 17:39:00,147.008,147.026,147.008,147.02,186100002.0
2006-07-27 17:40:00,147.015,147.035,147.015,147.035,102699999.0
2006-07-27 17:41:00,147.046,147.064,147.046,147.063,129899999.0
2006-07-27 17:42:00,147.08,147.085,147.076,147.077,109799998.0
2006-07-27 17:43:00,147.078,147.092,147.07,147.09,89899999.0
2006-07-27 17:44:00,147.103,147.109,147.089,147.109,74900001.0
2006-07-27 17:45:00,147.12,147.126,147.117,147.122,140799998.0
2006-07-27 17:46:00,147.121,147.121,147.093,147.093,90100002.0
2006-07-27 17:47:00,147.105,147.12,147.089,147.117,138499998.0
2006-07-27 17:48:00,147.123,147.123,147.099,147.109,93700000.0
2006-07-27 17:49:00,147.106,147.113,147.091,147.097,88700002.0
2006-07-27 17:50:00,147.108,147.118,147.091,147.091,163500000.0
2006-07-27 17:51:00,147.092,147.118,147.092,147.118,75700001.0
2006-07-27 17:52:00,147.117,147.129,147.1,147.1,97599999.0
2006-07-27 17:53:00,147.093,147.098,147.091,147.091,58100000.0
2006-07-27 17:54:00,147.089,147.097,147.077,147.097,94699998.0
2006-07-27 17:55:00,147.087,147.113,147.087,147.113,57300000.0
2006-07-27 17:56:00,147.116,147.131,147.114,147.118,174599998.0
2006-07-27 17:57:00,147.108,147.108,147.086,147.093,76000002.0
2006-07-27 17:58:00,147.089,147.094,147.085,147.085,43700001.0
2006-07-27 17:59:00,147.075,147.095,147.075,147.095,107999999.0
2006-07-27 18:00:00,147.083,147.1,147.082,147.095,148999996.0
2006-07-27 18:01:00,147.087,147.091,147.061,147.069,1374500009.0
2006-07-27 18:02:00,147.073,147.084,147.062,147.076,2052699991.0
2006-07-27 18:03:00,147.07,147.08,147.05,147.05,1499899995.0
2006-07-27 18:04:00,147.035,147.063,147.035,147.055,1499899995.0
2006-07-27 18:05:00,147.06,147.066,147.05,147.053,1613899999.0
2006-07-27 18:06:00,147.054,147.07,147.051,147.06,917800001.0
2006-07-27 18:07:00,147.057,147.06,147.045,147.055,1853499995.0
2006-07-27 18:08:00,147.057,147.066,147.051,147.061,1597099992.0
2006-07-27 18:09:00,147.069,147.087,147.068,147.079,1220600002.0
2006-07-27 18:10:00,147.085,147.085,147.076,147.079,775299997.0
2006-07-27 18:11:00,147.085,147.09,147.078,147.08,819399997.0
2006-07-27 18:12:00,147.08,147.085,147.069,147.07,754299994.0
2006-07-27 18:13:00,147.073,147.073,147.052,147.061,1258499987.0
2006-07-27 18:14:00,147.061,147.082,147.058,147.082,1419199997.0
2006-07-27 18:15:00,147.081,147.089,147.058,147.07,1586599991.0
2006-07-27 18:16:00,147.072,147.09,147.072,147.077,1709500011.0
2006-07-27 18:17:00,147.077,147.084,147.042,147.043,697900003.0
2006-07-27 18:18:00,147.047,147.071,147.032,147.059,632399997.0
2006-07-27 18:19:00,147.065,147.083,147.059,147.059,713799991.0
2006-07-27 18:20:00,147.058,147.063,147.028,147.038,1722200001.0
2006-07-27 18:21:00,147.038,147.042,147.019,147.026,1133499992.0
2006-07-27 18:22:00,147.028,147.047,147.021,147.029,1002599999.0
2006-07-27 18:23:00,147.03,147.045,147.028,147.042,1669999985.0
2006-07-27 18:24:00,147.044,147.075,147.044,147.068,1126299992.0
2006-07-27 18:25:00,147.077,147.094,147.073,147.083,1098499999.0
2006-07-27 18:26:00,147.083,147.092,147.074,147.075,994800003.0
2006-07-27 18:27:00,147.073,147.079,147.06,147.072,471099996.0
2006-07-27 18:28:00,147.083,147.084,147.071,147.075,765299997.0
2006-07-27 18:29:00,147.068,147.068,147.049,147.062,676100002.0
2006-07-27 18:30:00,147.062,147.062,147.043,147.061,460300002.0
2006-07-27 18:31:00,147.065,147.072,147.055,147.061,966100003.0
2006-07-27 18:32:00,147.056,147.062,147.043,147.055,1161799995.0
2006-07-27 18:33:00,147.058,147.071,147.048,147.062,1369399995.0
2006-07-27 18:34:00,147.057,147.066,147.032,147.04,1269699998.0
2006-07-27 18:35:00,147.044,147.055,147.039,147.045,1203600001.0
2006-07-27 18:36:00,147.04,147.049,147.023,147.036,693700006.0
2006-07-27 18:37:00,147.037,147.056,147.018,147.033,618300000.0
2006-07-27 18:38:00,147.047,147.072,147.025,147.064,378400001.0
2006-07-27 18:39:00,147.062,147.062,147.045,147.05,478699992.0
2006-07-27 18:40:00,147.043,147.059,147.016,147.033,816899996.0
2006-07-27 18:41:00,147.044,147.057,147.036,147.055,412300001.0
2006-07-27 18:42:00,147.042,147.042,147.011,147.022,639800000.0
2006-07-27 18:43:00,147.024,147.064,147.024,147.06,177900000.0
2006-07-27 18:44:00,147.054,147.055,147.029,147.03,303799997.0
2006-07-27 18:45:00,147.025,147.042,147.025,147.031,280799995.0
2006-07-27 18:46:00,147.037,147.075,147.037,147.049,541499997.0
2006-07-27 18:47:00,147.041,147.055,147.041,147.041,175900000.0
2006-07-27 18:48:00,147.041,147.065,147.041,147.045,606900000.0
2006-07-27 18:49:00,147.04,147.051,147.031,147.04,474999999.0
2006-07-27 18:50:00,147.035,147.035,147.017,147.033,671400002.0
2006-07-27 18:51:00,147.036,147.046,147.028,147.028,517500004.0
2006-07-27 18:52:00,147.032,147.039,147.015,147.015,741499999.0
2006-07-27 18:53:00,147.015,147.039,147.014,147.021,973000004.0
2006-07-27 18:54:00,147.019,147.025,147.0,147.007,1023700011.0
2006-07-27 18:55:00,147.009,147.037,147.005,147.032,995499998.0
2006-07-27 18:56:00,147.039,147.059,147.039,147.056,399099998.0
2006-07-27 18:57:00,147.064,147.084,147.05,147.079,542899995.0
2006-07-27 18:58:00,147.086,147.099,147.069,147.074,563799992.0
2006-07-27 18:59:00,147.073,147.09,147.072,147.09,837700000.0
2006-07-27 19:00:00,147.085,147.098,147.082,147.088,288999997.0
2006-07-27 19:01:00,147.084,147.088,147.048,147.048,289200001.0
2006-07-27 19:02:00,147.044,147.068,147.044,147.045,390299994.0
2006-07-27 19:03:00,147.04,147.06,147.03,147.057,836799996.0
2006-07-27 19:04:00,147.062,147.062,147.038,147.055,374000001.0
2006-07-27 19:05:00,147.06,147.06,147.017,147.017,431100004.0
2006-07-27 19:06:00,147.018,147.062,147.015,147.051,663300004.0
2006-07-27 19:07:00,147.055,147.055,147.036,147.052,1174899994.0
2006-07-27 19:08:00,147.06,147.065,147.043,147.057,788699994.0
2006-07-27 19:09:00,147.059,147.076,147.048,147.05,726500001.0
2006-07-27 19:10:00,147.055,147.055,147.045,147.05,169700000.0
2006-07-27 19:11:00,147.045,147.057,147.027,147.027,364399999.0
2006-07-27 19:12:00,147.039,147.052,147.039,147.045,397399998.0
2006-07-27 19:13:00,147.037,147.058,147.035,147.042,148300000.0
2006-07-27 19:14:00,147.032,147.056,147.018,147.052,288200000.0
2006-07-27 19:15:00,147.05,147.073,147.041,147.069,1004099998.0
2006-07-27 19:16:00,147.067,147.067,147.051,147.057,421800002.0
2006-07-27 19:17:00,147.047,147.047,147.034,147.04,505000000.0
2006-07-27 19:18:00,147.038,147.04,147.024,147.033,235800002.0
2006-07-27 19:19:00,147.032,147.039,147.015,147.03,761400001.0
2006-07-27 19:20:00,147.035,147.042,147.028,147.039,345399998.0
2006-07-27 19:21:00,147.043,147.043,147.029,147.035,587000004.0
2006-07-27 19:22:00,147.033,147.033,147.021,147.023,73099999.0
2006-07-27 19:23:00,147.033,147.033,147.017,147.019,1334299996.0
2006-07-27 19:24:00,147.015,147.026,147.008,147.024,717199998.0
2006-07-27 19:25:00,147.026,147.046,147.026,147.036,470499998.0
2006-07-27 19:26:00,147.033,147.042,147.023,147.025,1151999997.0
2006-07-27 19:27:00,147.025,147.042,147.025,147.036,726000005.0
2006-07-27 19:28:00,147.045,147.058,147.04,147.051,436899999.0
2006-07-27 19:29:00,147.055,147.071,147.055,147.062,428399998.0
2006-07-27 19:30:00,147.065,147.071,147.058,147.064,697399998.0
2006-07-27 19:31:00,147.061,147.066,147.05,147.055,740299999.0
2006-07-27 19:32:00,147.051,147.06,147.046,147.047,775000000.0
2006-07-27 19:33:00,147.049,147.069,147.049,147.049,474799997.0
2006-07-27 19:34:00,147.043,147.043,147.029,147.035,1000399998.0
2006-07-27 19:35:00,147.031,147.041,147.025,147.028,616800000.0
2006-07-27 19:36:00,147.026,147.026,147.005,147.017,415399997.0
2006-07-27 19:37:00,147.012,147.07,147.012,147.02,98600000.0
2006-07-27 19:38:00,147.01,147.013,146.977,146.983,659100000.0
2006-07-27 19:39:00,146.986,147.017,146.973,147.002,832100005.0
2006-07-27 19:40:00,147.011,147.016,146.995,147.009,553399992.0
2006-07-27 19:41:00,147.004,147.016,146.997,147.005,920899999.0
2006-07-27 19:42:00,147.01,147.015,147.0,147.007,416199998.0
2006-07-27 19:43:00,147.0,147.005,146.993,146.993,72800000.0
2006-07-27 19:44:00,146.999,147.024,146.997,147.018,368999999.0
2006-07-27 19:45:00,147.017,147.017,147.003,147.003,166800002.0
2006-07-27 19:46:00,147.001,147.011,146.999,147.005,286700001.0
2006-07-27 19:47:00,147.009,147.021,147.009,147.015,196699999.0
2006-07-27 19:48:00,147.012,147.012,146.995,147.0,886800000.0
2006-07-27 19:49:00,147.0,147.012,146.997,147.006,308799998.0
2006-07-27 19:50:00,147.006,147.013,147.002,147.002,285800002.0
2006-07-27 19:51:00,147.004,147.017,147.004,147.013,292999999.0
2006-07-27 19:52:00,147.025,147.047,147.025,147.028,559099999.0
2006-07-27 19:53:00,147.033,147.043,147.031,147.04,456800001.0
2006-07-27 19:54:00,147.046,147.086,147.046,147.073,407200004.0
2006-07-27 19:55:00,147.075,147.091,147.066,147.066,284299999.0
2006-07-27 19:56:00,147.063,147.08,147.036,147.045,275800001.0
2006-07-27 19:57:00,147.031,147.052,146.996,147.023,606099998.0
2006-07-27 19:58:00,147.026,147.048,147.013,147.031,590399998.0
2006-07-27 19:59:00,147.029,147.032,146.983,146.991,485800000.0
2006-07-27 20:00:00,146.985,147.011,146.985,147.003,153500002.0
2006-07-27 20:01:00,147.006,147.036,147.006,147.031,326200001.0
2006-07-27 20:02:00,147.034,147.037,147.026,147.03,217799998.0
2006-07-27 20:03:00,147.036,147.044,147.027,147.039,280299999.0
2006-07-27 20:04:00,147.042,147.059,147.017,147.03,399399999.0
2006-07-27 20:05:00,147.025,147.029,147.005,147.026,599899995.0
2006-07-27 20:06:00,147.035,147.041,147.025,147.034,576000000.0
2006-07-27 20:07:00,147.027,147.037,147.021,147.037,326000001.0
2006-07-27 20:08:00,147.043,147.071,147.043,147.064,633500000.0
2006-07-27 20:09:00,147.065,147.075,147.062,147.072,459900001.0
2006-07-27 20:10:00,147.06,147.06,147.026,147.026,258800002.0
2006-07-27 20:11:00,147.023,147.046,147.016,147.046,627100001.0
2006-07-27 20:12:00,147.043,147.05,147.017,147.017,693099999.0
2006-07-27 20:13:00,147.006,147.022,146.979,147.022,412200003.0
2006-07-27 20:14:00,147.011,147.017,146.989,147.003,421900002.0
2006-07-27 20:15:00,147.01,147.046,146.983,147.018,746399993.0
2006-07-27 20:16:00,147.018,147.031,147.004,147.004,487699998.0
2006-07-27 20:17:00,147.001,147.013,146.988,147.013,368699998.0
2006-07-27 20:18:00,147.025,147.039,147.025,147.039,141099998.0
2006-07-27 20:19:00,147.03,147.031,146.994,147.005,445000001.0
2006-07-27 20:20:00,147.011,147.034,147.01,147.01,214300001.0
2006-07-27 20:21:00,147.002,147.01,146.989,146.993,449599992.0
2006-07-27 20:22:00,146.985,147.014,146.985,147.014,520500005.0
2006-07-27 20:23:00,147.019,147.03,147.009,147.019,564400002.0
2006-07-27 20:24:00,147.03,147.104,147.03,147.075,241900002.0
2006-07-27 20:25:00,147.07,147.086,147.036,147.08,324700002.0
2006-07-27 20:26:00,147.085,147.097,147.073,147.089,379800002.0
2006-07-27 20:27:00,147.086,147.092,147.068,147.092,683799992.0
2006-07-27 20:28:00,147.081,147.09,147.062,147.081,986599997.0
2006-07-27 20:29:00,147.072,147.092,147.054,147.092,964499993.0
2006-07-27 20:30:00,147.088,147.097,147.049,147.054,1727200004.0
2006-07-27 20:31:00,147.04,147.046,147.019,147.024,1370600002.0
2006-07-27 20:32:00,147.02,147.055,147.014,147.055,1064100003.0
2006-07-27 20:33:00,147.056,147.066,147.045,147.066,370800000.0
2006-07-27 20:34:00,147.062,147.062,147.046,147.058,439500001.0
2006-07-27 20:35:00,147.062,147.062,147.034,147.058,379899999.0
2006-07-27 20:36:00,147.054,147.054,147.029,147.037,508499999.0
2006-07-27 20:37:00,147.038,147.038,146.977,146.981,578299994.0
2006-07-27 20:38:00,146.98,146.99,146.977,146.986,791600001.0
2006-07-27 20:39:00,146.984,146.986,146.971,146.98,899999996.0
2006-07-27 20:40:00,146.972,146.975,146.942,146.949,828799997.0
2006-07-27 20:41:00,146.937,146.961,146.931,146.943,437000006.0
2006-07-27 20:42:00,146.943,146.947,146.923,146.947,351999998.0
2006-07-27 20:43:00,146.95,146.968,146.944,146.954,468900001.0
2006-07-27 20:44:00,146.949,146.965,146.944,146.95,785300004.0
2006-07-27 20:45:00,146.952,146.957,146.938,146.938,721999997.0
2006-07-27 20:46:00,146.95,146.974,146.95,146.957,721999994.0
2006-07-27 20:47:00,146.949,146.962,146.946,146.947,685099999.0
2006-07-27 20:48:00,146.945,146.952,146.932,146.933,722699998.0
2006-07-27 20:49:00,146.936,146.952,146.935,146.952,242499999.0
2006-07-27 20:50:00,146.954,146.986,146.947,146.948,1227399996.0
2006-07-27 20:51:00,146.942,146.95,146.927,146.95,508400001.0
2006-07-27 20:52:00,146.957,146.966,146.95,146.955,217200001.0
2006-07-27 20:53:00,146.953,146.954,146.936,146.95,937900008.0
2006-07-27 20:54:00,146.945,146.953,146.936,146.938,257299998.0
2006-07-27 20:55:00,146.931,146.942,146.923,146.925,802900002.0
2006-07-27 20:56:00,146.929,146.951,146.929,146.93,955100000.0
2006-07-27 20:57:00,146.936,146.96,146.936,146.96,810099999.0
2006-07-27 20:58:00,146.972,146.972,146.941,146.955,1145199995.0
2006-07-27 20:59:00,146.953,146.995,146.953,146.995,1243099997.0
2006-07-27 21:00:00,146.998,147.007,146.989,147.0,1460199998.0
2006-07-27 21:01:00,147.009,147.018,146.996,147.008,802099997.0
2006-07-27 21:02:00,147.004,147.023,147.004,147.015,761299997.0
2006-07-27 21:03:00,147.012,147.025,147.0,147.0,675000007.0
2006-07-27 21:04:00,147.002,147.018,147.001,147.018,468000000.0
2006-07-27 21:05:00,147.025,147.031,147.017,147.027,538100003.0
2006-07-27 21:06:00,147.02,147.025,147.012,147.017,648000005.0
2006-07-27 21:07:00,147.02,147.025,147.012,147.02,419799999.0
2006-07-27 21:08:00,147.02,147.025,147.012,147.015,424700000.0
2006-07-27 21:09:00,147.025,147.025,147.02,147.02,296200002.0
2006-07-27 21:10:00,147.017,147.018,147.01,147.011,275900000.0
2006-07-27 21:11:00,147.005,147.012,147.0,147.012,179000000.0
2006-07-27 21:12:00,147.011,147.011,146.997,146.997,354500002.0
2006-07-27 21:13:00,146.995,147.008,146.991,146.991,488199998.0
2006-07-27 21:14:00,146.979,147.003,146.979,146.99,1045199991.0
2006-07-27 21:15:00,146.99,146.991,146.973,146.973,740100000.0
2006-07-27 21:16:00,146.975,147.01,146.975,147.01,616999994.0
2006-07-27 21:17:00,147.004,147.013,146.988,146.988,791399994.0
2006-07-27 21:18:00,146.984,146.984,146.975,146.978,361599995.0
2006-07-27 21:19:00,146.976,147.002,146.976,146.985,620399998.0
2006-07-27 21:20:00,146.993,147.003,146.99,147.001,952600003.0
2006-07-27 21:21:00,147.001,147.006,146.98,147.005,628599997.0
2006-07-27 21:22:00,147.011,147.031,147.001,147.009,638099999.0
2006-07-27 21:23:00,147.003,147.015,146.989,146.997,688499998.0
2006-07-27 21:24:00,146.991,146.995,146.98,146.991,641999998.0
2006-07-27 21:25:00,146.998,147.022,146.992,147.019,740400000.0
2006-07-27 21:26:00,147.02,147.02,146.997,147.0,365900000.0
2006-07-27 21:27:00,147.0,147.001,146.983,147.001,163099999.0
2006-07-27 21:28:00,147.0,147.004,146.993,146.993,119600002.0
2006-07-27 21:29:00,146.991,147.007,146.989,146.991,238700001.0
2006-07-27 21:30:00,146.99,147.013,146.99,146.991,331799999.0
2006-07-27 21:31:00,146.973,146.973,146.938,146.938,52700000.0
2006-07-27 21:32:00,146.938,146.951,146.935,146.945,524299999.0
2006-07-27 21:33:00,146.946,146.953,146.941,146.948,152399999.0
2006-07-27 21:34:00,146.952,146.969,146.952,146.967,232099997.0
2006-07-27 21:35:00,146.966,146.966,146.942,146.942,275899997.0
2006-07-27 21:36:00,146.941,146.956,146.932,146.932,188399997.0
2006-07-27 21:37:00,146.943,146.972,146.943,146.956,128500001.0
2006-07-27 21:38:00,146.953,146.957,146.947,146.955,84300000.0
2006-07-27 21:39:00,146.954,146.954,146.945,146.95,386599994.0
2006-07-27 21:40:00,146.955,146.975,146.955,146.972,352999998.0
2006-07-27 21:41:00,146.978,146.978,146.968,146.97,75300000.0
2006-07-27 21:42:00,146.966,146.968,146.948,146.968,303199999.0
2006-07-27 21:43:00,146.963,146.966,146.948,146.952,297800000.0
2006-07-27 21:44:00,146.955,146.972,146.951,146.963,722199997.0
2006-07-27 21:45:00,146.967,146.978,146.967,146.967,299900001.0
2006-07-27 21:46:00,146.964,146.971,146.95,146.957,562499998.0
2006-07-27 21:47:00,146.96,146.967,146.953,146.967,284600001.0
2006-07-27 21:48:00,146.963,146.966,146.958,146.958,141100001.0
2006-07-27 21:49:00,146.944,146.958,146.942,146.951,83100000.0
2006-07-27 21:50:00,146.96,146.966,146.956,146.963,95300000.0
2006-07-27 21:51:00,146.962,146.969,146.962,146.966,105000000.0
2006-07-27 21:52:00,146.954,146.967,146.954,146.958,107800001.0
2006-07-27 21:53:00,146.956,146.963,146.956,146.963,91099999.0
2006-07-27 21:54:00,146.962,146.962,146.944,146.953,149100000.0
2006-07-27 21:55:00,146.96,146.96,146.952,146.955,5100000.0
2006-07-27 21:56:00,146.95,146.961,146.938,146.961,124399999.0
2006-07-27 21:57:00,146.962,146.962,146.952,146.953,33600000.0
2006-07-27 21:58:00,146.955,146.964,146.955,146.964,89999999.0
2006-07-27 21:59:00,146.958,146.96,146.941,146.941,129999998.0
2006-07-27 22:00:00,146.939,146.941,146.933,146.935,212599998.0
2006-07-27 22:01:00,146.94,146.952,146.93,146.944,463000007.0
2006-07-27 22:02:00,146.952,146.969,146.949,146.953,587600004.0
2006-07-27 22:03:00,146.95,146.959,146.941,146.941,149699999.0
2006-07-27 22:04:00,146.947,146.962,146.945,146.947,183500000.0
2006-07-27 22:05:00,146.938,146.959,146.936,146.959,119999998.0
2006-07-27 22:06:00,146.96,146.96,146.952,146.954,51400001.0
2006-07-27 22:07:00,146.951,146.951,146.929,146.95,147999998.0
2006-07-27 22:08:00,146.956,146.956,146.944,146.955,208199999.0
2006-07-27 22:09:00,146.945,146.963,146.945,146.947,278499997.0
2006-07-27 22:10:00,146.944,146.992,146.942,146.99,79100000.0
2006-07-27 22:11:00,146.985,146.99,146.972,146.99,133600001.0
2006-07-27 22:12:00,146.988,146.99,146.971,146.975,146799999.0
2006-07-27 22:13:00,146.975,146.986,146.974,146.986,117199998.0
2006-07-27 22:14:00,146.986,146.986,146.969,146.969,167500000.0
2006-07-27 22:15:00,146.973,146.995,146.973,146.982,150000001.0
2006-07-27 22:16:00,146.995,147.021,146.995,147.008,162999999.0
2006-07-27 22:17:00,147.006,147.01,147.002,147.002,49500000.0
2006-07-27 22:18:00,146.999,146.999,146.995,146.995,73500000.0
2006-07-27 22:19:00,146.992,146.993,146.976,146.976,99499999.0
2006-07-27 22:20:00,146.98,146.996,146.98,146.996,82600000.0
2006-07-27 22:21:00,147.004,147.013,147.002,147.013,46400000.0
2006-07-27 22:22:00,147.021,147.03,147.019,147.027,167600001.0
2006-07-27 22:23:00,147.028,147.028,147.018,147.025,173599997.0
2006-07-27 22:24:00,147.024,147.024,147.013,147.014,98999999.0
2006-07-27 22:25:00,147.013,147.022,147.013,147.015,283000003.0
2006-07-27 22:26:00,147.013,147.015,147.0,147.005,103299999.0
2006-07-27 22:27:00,147.003,147.016,146.997,147.007,602499997.0
2006-07-27 22:28:00,147.01,147.011,147.002,147.01,228400002.0
2006-07-27 22:29:00,147.012,147.018,147.012,147.018,46800000.0
2006-07-27 22:30:00,147.015,147.031,147.009,147.031,122499998.0
2006-07-27 22:31:00,147.033,147.039,147.024,147.03,207599999.0
2006-07-27 22:32:00,147.038,147.088,147.038,147.069,203900002.0
2006-07-27 22:33:00,147.072,147.072,147.053,147.058,350100001.0
2006-07-27 22:34:00,147.052,147.052,147.04,147.044,219699997.0
2006-07-27 22:35:00,147.037,147.045,147.037,147.043,144600001.0
2006-07-27 22:36:00,147.05,147.059,147.048,147.05,558999999.0
2006-07-27 22:37:00,147.046,147.059,147.028,147.028,180900000.0
2006-07-27 22:38:00,147.021,147.021,147.005,147.005,172400003.0
2006-07-27 22:39:00,146.998,147.001,146.99,146.995,180499996.0
2006-07-27 22:40:00,146.989,146.994,146.965,146.965,238700001.0
2006-07-27 22:41:00,146.962,146.973,146.962,146.965,127300000.0
2006-07-27 22:42:00,146.976,146.978,146.966,146.974,184600002.0
2006-07-27 22:43:00,146.983,146.988,146.976,146.976,76800000.0
2006-07-27 22:44:00,146.978,147.007,146.978,146.993,298900000.0
2006-07-27 22:45:00,146.997,146.999,146.984,146.997,311799999.0
2006-07-27 22:46:00,147.005,147.017,147.005,147.017,89199999.0
2006-07-27 22:47:00,147.014,147.014,146.991,147.008,68999999.0
2006-07-27 22:48:00,147.007,147.009,146.992,147.006,287600007.0
2006-07-27 22:49:00,147.008,147.013,146.993,147.005,256399999.0
2006-07-27 22:50:00,147.007,147.009,146.998,146.998,136999998.0
2006-07-27 22:51:00,146.995,147.004,146.995,147.0,220400001.0
2006-07-27 22:52:00,146.995,147.005,146.993,147.001,214399996.0
2006-07-27 22:53:00,146.995,147.01,146.995,146.999,239199997.0
2006-07-27 22:54:00,146.999,146.999,146.991,146.994,135799998.0
2006-07-27 22:55:00,146.986,146.996,146.98,146.98,110300001.0
2006-07-27 22:56:00,146.984,146.984,146.976,146.98,174900000.0
2006-07-27 22:57:00,146.975,146.98,146.975,146.975,137300001.0
2006-07-27 22:58:00,146.986,147.002,146.986,146.995,95500001.0
2006-07-27 22:59:00,147.0,147.0,146.975,146.985,154700000.0
2006-07-27 23:00:00,147.005,147.005,146.998,146.998,76899998.0
2006-07-27 23:01:00,146.928,146.992,146.928,146.992,105200001.0
2006-07-27 23:02:00,146.948,147.001,146.946,146.984,138299999.0
2006-07-27 23:03:00,146.973,147.004,146.958,146.995,79000000.0
2006-07-27 23:04:00,146.977,147.0,146.971,146.984,144200001.0
2006-07-27 23:05:00,146.966,146.994,146.956,146.96,153799999.0
2006-07-27 23:06:00,146.953,147.004,146.953,146.989,111900002.0
2006-07-27 23:07:00,146.98,147.0,146.958,146.997,124299999.0
2006-07-27 23:08:00,146.97,146.99,146.958,146.973,107200001.0
2006-07-27 23:09:00,146.97,146.977,146.927,146.928,122999999.0
2006-07-27 23:10:00,146.928,146.97,146.926,146.951,102799999.0
2006-07-27 23:11:00,146.977,146.987,146.94,146.987,64100000.0
2006-07-27 23:12:00,146.979,146.982,146.953,146.967,100400002.0
2006-07-27 23:13:00,146.946,146.983,146.935,146.955,159100002.0
2006-07-27 23:14:00,146.948,146.976,146.936,146.94,68600000.0
2006-07-27 23:15:00,146.942,146.97,146.929,146.964,109399997.0
2006-07-27 23:16:00,146.958,146.979,146.944,146.953,117800002.0
2006-07-27 23:17:00,146.922,146.977,146.922,146.964,54200000.0
2006-07-27 23:18:00,146.95,146.979,146.942,146.956,57100000.0
2006-07-27 23:19:00,146.962,146.976,146.939,146.939,43200000.0
2006-07-27 23:20:00,146.985,146.992,146.953,146.982,78399999.0
2006-07-27 23:21:00,146.992,146.997,146.948,146.968,85500001.0
2006-07-27 23:22:00,146.958,147.004,146.938,146.99,134699999.0
2006-07-27 23:23:00,146.98,147.008,146.974,146.993,97500000.0
2006-07-27 23:24:00,146.945,146.996,146.945,146.996,81300000.0
2006-07-27 23:25:00,146.995,147.0,146.971,146.989,75900000.0
2006-07-27 23:26:00,146.998,146.998,146.982,146.992,125499999.0
2006-07-27 23:27:00,146.996,146.996,146.989,146.989,8700000.0
2006-07-27 23:28:00,146.991,146.998,146.985,146.985,130599999.0
2006-07-27 23:29:00,146.988,146.997,146.986,146.995,109000000.0
2006-07-27 23:30:00,146.997,146.997,146.992,146.992,58400000.0
2006-07-27 23:31:00,146.995,147.0,146.993,146.995,89799999.0
2006-07-27 23:32:00,146.997,147.004,146.996,146.996,79700001.0
2006-07-27 23:33:00,146.998,147.0,146.998,147.0,94300001.0
2006-07-27 23:34:00,147.006,147.025,146.995,147.001,94900000.0
2006-07-27 23:35:00,146.99,146.99,146.971,146.974,89500000.0
2006-07-27 23:36:00,146.954,146.976,146.954,146.965,142700001.0
2006-07-27 23:37:00,146.97,146.978,146.965,146.978,63100000.0
2006-07-27 23:38:00,146.975,146.98,146.97,146.97,147499997.0
2006-07-27 23:39:00,146.978,146.98,146.972,146.98,55499999.0
2006-07-27 23:40:00,146.975,146.981,146.971,146.975,112500001.0
2006-07-27 23:41:00,146.964,146.974,146.951,146.967,82999999.0
2006-07-27 23:42:00,146.966,146.976,146.966,146.968,72199999.0
2006-07-27 23:43:00,146.955,146.955,146.909,146.931,111200001.0
2006-07-27 23:44:00,146.924,146.936,146.924,146.936,83000000.0
2006-07-27 23:45:00,146.928,146.928,146.908,146.922,136699998.0
2006-07-27 23:46:00,146.932,146.948,146.93,146.93,36000000.0
2006-07-27 23:47:00,146.927,146.948,146.921,146.941,40000000.0
2006-07-27 23:48:00,146.937,146.949,146.932,146.949,38200000.0
2006-07-27 23:49:00,146.944,146.958,146.933,146.958,104900000.0
2006-07-27 23:50:00,146.951,146.951,146.925,146.925,49900001.0
2006-07-27 23:51:00,146.915,146.925,146.915,146.92,130900002.0
2006-07-27 23:52:00,146.915,146.925,146.913,146.915,122699999.0
2006-07-27 23:53:00,146.917,146.928,146.915,146.92,121899999.0
2006-07-27 23:54:00,146.942,146.975,146.942,146.975,92199999.0
2006-07-27 23:55:00,146.978,146.982,146.956,146.956,68800000.0
2006-07-27 23:56:00,146.953,146.967,146.951,146.967,100599999.0
2006-07-27 23:57:00,146.97,146.97,146.962,146.965,34900000.0
2006-07-27 23:58:00,146.958,146.967,146.947,146.963,37400000.0
2006-07-27 23:59:00,146.964,147.0,146.961,147.0,163299997.0
2006-07-28 00:00:00,146.986,147.006,146.986,147.003,86100000.0
2006-07-28 00:01:00,146.998,147.018,146.993,147.003,179399996.0
2006-07-28 00:02:00,146.995,146.995,146.979,146.993,108100002.0
2006-07-28 00:03:00,146.996,146.996,146.972,146.972,42200000.0
2006-07-28 00:04:00,146.976,146.981,146.971,146.978,58199999.0
2006-07-28 00:05:00,146.972,146.975,146.967,146.975,113700000.0
2006-07-28 00:06:00,146.965,146.967,146.955,146.967,85900001.0
2006-07-28 00:07:00,146.96,146.96,146.943,146.947,66300002.0
2006-07-28 00:08:00,146.945,146.953,146.94,146.94,117000003.0
2006-07-28 00:09:00,146.95,146.955,146.933,146.936,158299996.0
2006-07-28 00:10:00,146.931,146.944,146.93,146.934,82900001.0
2006-07-28 00:11:00,146.933,146.943,146.933,146.942,127299998.0
2006-07-28 00:12:00,146.935,146.95,146.932,146.95,68299999.0
2006-07-28 00:13:00,146.943,146.943,146.932,146.933,57800000.0
2006-07-28 00:14:00,146.933,146.941,146.92,146.941,71500001.0
2006-07-28 00:15:00,146.946,146.946,146.921,146.929,103299999.0
2006-07-28 00:16:00,146.934,146.945,146.928,146.931,122200001.0
2006-07-28 00:17:00,146.931,146.937,146.924,146.933,75100000.0
2006-07-28 00:18:00,146.933,146.941,146.932,146.932,105900000.0
2006-07-28 00:19:00,146.927,146.942,146.917,146.937,69500000.0
2006-07-28 00:20:00,146.933,146.933,146.92,146.926,117900001.0
2006-07-28 00:21:00,146.922,146.93,146.922,146.925,55899998.0
2006-07-28 00:22:00,146.939,146.967,146.939,146.96,148800000.0
2006-07-28 00:23:00,146.967,146.967,146.955,146.955,149099998.0
2006-07-28 00:24:00,146.964,146.97,146.955,146.955,50900000.0
2006-07-28 00:25:00,146.965,146.972,146.961,146.972,71099998.0
2006-07-28 00:26:00,146.968,146.97,146.964,146.968,80300002.0
2006-07-28 00:27:00,146.968,146.972,146.968,146.97,84000000.0
2006-07-28 00:28:00,146.968,146.986,146.968,146.971,137000001.0
2006-07-28 00:29:00,146.987,146.987,146.977,146.982,30300000.0
2006-07-28 00:30:00,146.982,146.986,146.965,146.967,61900000.0
2006-07-28 00:31:00,146.96,146.975,146.96,146.962,82599999.0
2006-07-28 00:32:00,146.97,146.975,146.97,146.975,17600000.0
2006-07-28 00:33:00,146.983,146.983,146.973,146.973,62699999.0
2006-07-28 00:34:00,146.973,146.986,146.973,146.979,134900000.0
2006-07-28 00:35:00,146.98,146.996,146.974,146.996,51200000.0
2006-07-28 00:36:00,146.995,146.995,146.985,146.985,97199999.0
2006-07-28 00:37:00,146.985,146.997,146.979,146.997,114899999.0
2006-07-28 00:38:00,146.995,147.0,146.987,146.987,53900000.0
2006-07-28 00:39:00,146.99,147.001,146.99,147.001,66400000.0
2006-07-28 00:40:00,147.003,147.012,147.003,147.007,79699999.0
2006-07-28 00:41:00,147.001,147.003,146.98,147.001,85500001.0
2006-07-28 00:42:00,146.993,147.002,146.975,146.975,77199999.0
2006-07-28 00:43:00,146.978,146.99,146.97,146.99,75600000.0
2006-07-28 00:44:00,146.993,147.009,146.987,147.009,88899997.0
2006-07-28 00:45:00,147.015,147.016,147.004,147.008,138900002.0
2006-07-28 00:46:00,147.012,147.014,147.007,147.01,112500000.0
2006-07-28 00:47:00,147.012,147.015,147.006,147.006,92800000.0
2006-07-28 00:48:00,147.003,147.003,146.99,147.003,109800001.0
2006-07-28 00:49:00,147.001,147.002,146.994,146.995,37400000.0
2006-07-28 00:50:00,146.988,146.999,146.988,146.995,99100003.0
2006-07-28 00:51:00,147.0,147.008,146.986,147.002,59200000.0
2006-07-28 00:52:00,146.999,147.009,146.998,147.005,62400000.0
2006-07-28 00:53:00,147.007,147.016,146.991,146.991,61799999.0
2006-07-28 00:54:00,146.984,146.985,146.96,146.985,81599999.0
2006-07-28 00:55:00,146.982,146.99,146.971,146.971,154100000.0
2006-07-28 00:56:00,146.97,146.971,146.964,146.969,62699999.0
2006-07-28 00:57:00,146.968,146.975,146.959,146.962,156999999.0
2006-07-28 00:58:00,146.967,146.971,146.937,146.94,67300000.0
2006-07-28 00:59:00,146.945,146.947,146.923,146.923,116600000.0
2006-07-28 01:00:00,146.917,146.927,146.908,146.922,133199998.0
2006-07-28 01:01:00,146.925,146.93,146.92,146.93,126699998.0
2006-07-28 01:02:00,146.932,146.932,146.91,146.913,165299997.0
2006-07-28 01:03:00,146.899,146.899,146.875,146.881,145800000.0
2006-07-28 01:04:00,146.869,146.879,146.867,146.867,155000000.0
2006-07-28 01:05:00,146.865,146.87,146.86,146.863,97200002.0
2006-07-28 01:06:00,146.862,146.872,146.862,146.864,94100000.0
2006-07-28 01:07:00,146.869,146.879,146.869,146.878,40000000.0
2006-07-28 01:08:00,146.886,146.899,146.886,146.899,39900000.0
2006-07-28 01:09:00,146.903,146.912,146.9,146.912,54800000.0
2006-07-28 01:10:00,146.912,146.925,146.9,146.922,68900000.0
2006-07-28 01:11:00,146.923,146.947,146.923,146.935,66400002.0
2006-07-28 01:12:00,146.929,146.929,146.895,146.895,196000004.0
2006-07-28 01:13:00,146.888,146.9,146.878,146.9,108700001.0
2006-07-28 01:14:00,146.901,146.901,146.883,146.883,101099999.0
2006-07-28 01:15:00,146.893,146.893,146.882,146.886,82900001.0
2006-07-28 01:16:00,146.897,146.908,146.889,146.908,214100001.0
2006-07-28 01:17:00,146.901,146.907,146.893,146.893,198100001.0
2006-07-28 01:18:00,146.906,146.906,146.89,146.903,128399999.0
2006-07-28 01:19:00,146.907,146.912,146.905,146.905,78300002.0
2006-07-28 01:20:00,146.912,146.916,146.905,146.905,92700001.0
2006-07-28 01:21:00,146.9,146.919,146.9,146.908,142500003.0
2006-07-28 01:22:00,146.905,146.911,146.889,146.905,62900000.0
2006-07-28 01:23:00,146.911,146.926,146.911,146.916,62499999.0
2006-07-28 01:24:00,146.912,146.93,146.911,146.911,132599998.0
2006-07-28 01:25:00,146.919,146.921,146.911,146.92,51000000.0
2006-07-28 01:26:00,146.907,146.912,146.889,146.898,136700000.0
2006-07-28 01:27:00,146.905,146.908,146.895,146.895,22300000.0
2006-07-28 01:28:00,146.883,146.9,146.88,146.88,135399999.0
2006-07-28 01:29:00,146.877,146.888,146.872,146.883,78199999.0
2006-07-28 01:30:00,146.908,146.981,146.899,146.981,167500001.0
2006-07-28 01:31:00,146.975,146.975,146.884,146.951,152499999.0
2006-07-28 01:32:00,146.977,147.002,146.972,147.002,115599998.0
2006-07-28 01:33:00,147.018,147.027,147.002,147.012,109100000.0
2006-07-28 01:34:00,147.022,147.034,147.011,147.017,153400000.0
2006-07-28 01:35:00,147.034,147.086,147.034,147.086,86000001.0
2006-07-28 01:36:00,147.095,147.106,147.09,147.094,110300000.0
2006-07-28 01:37:00,147.101,147.101,147.055,147.074,128200003.0
2006-07-28 01:38:00,147.078,147.078,147.061,147.061,153799998.0
2006-07-28 01:39:00,147.052,147.052,147.014,147.025,91100000.0
2006-07-28 01:40:00,147.021,147.032,147.019,147.03,66200001.0
2006-07-28 01:41:00,147.025,147.033,147.021,147.028,72300000.0
2006-07-28 01:42:00,147.028,147.053,147.022,147.053,140799999.0
2006-07-28 01:43:00,147.04,147.04,147.029,147.029,117600000.0
2006-07-28 01:44:00,147.026,147.027,147.014,147.023,112599999.0
2006-07-28 01:45:00,147.023,147.036,147.017,147.031,104000001.0
2006-07-28 01:46:00,147.015,147.02,147.005,147.02,112600001.0
2006-07-28 01:47:00,147.016,147.018,146.977,146.977,72199999.0
2006-07-28 01:48:00,146.926,146.937,146.926,146.937,128299996.0
2006-07-28 01:49:00,146.949,146.966,146.939,146.939,110300002.0
2006-07-28 01:50:00,146.933,146.954,146.894,146.914,139099999.0
2006-07-28 01:51:00,146.924,146.97,146.92,146.97,75900000.0
2006-07-28 01:52:00,146.972,146.975,146.96,146.971,123799998.0
2006-07-28 01:53:00,146.972,146.976,146.958,146.976,197400002.0
2006-07-28 01:54:00,146.986,146.987,146.947,146.947,136199996.0
2006-07-28 01:55:00,146.955,146.955,146.922,146.93,41000001.0
2006-07-28 01:56:00,146.925,146.953,146.925,146.952,87400000.0
2006-07-28 01:57:00,146.955,146.963,146.954,146.963,73800001.0
2006-07-28 01:58:00,146.974,146.977,146.962,146.962,48200000.0
2006-07-28 01:59:00,146.958,146.971,146.957,146.971,118399998.0
2006-07-28 02:00:00,146.978,147.002,146.978,147.002,30200000.0
2006-07-28 02:01:00,147.006,147.006,146.99,146.99,93099999.0
2006-07-28 02:02:00,147.001,147.014,146.998,146.999,77700001.0
2006-07-28 02:03:00,147.003,147.013,146.99,146.995,130799999.0
2006-07-28 02:04:00,146.99,147.009,146.99,147.004,88199999.0
2006-07-28 02:05:00,147.0,147.012,146.995,146.995,166499995.0
2006-07-28 02:06:00,146.996,147.013,146.994,147.01,60800000.0
2006-07-28 02:07:00,147.004,147.011,146.984,146.984,83000000.0
2006-07-28 02:08:00,146.992,147.005,146.985,146.986,62399999.0
2006-07-28 02:09:00,146.989,146.989,146.972,146.981,106199998.0
2006-07-28 02:10:00,146.974,146.974,146.963,146.968,92500000.0
2006-07-28 02:11:00,146.98,146.993,146.972,146.993,146399998.0
2006-07-28 02:12:00,146.998,147.017,146.998,147.01,71099999.0
2006-07-28 02:13:00,147.013,147.015,146.996,146.999,199800001.0
2006-07-28 02:14:00,146.999,147.015,146.999,147.012,123600002.0
2006-07-28 02:15:00,147.023,147.024,147.011,147.022,110500000.0
2006-07-28 02:16:00,147.027,147.033,147.015,147.023,177799997.0
2006-07-28 02:17:00,147.025,147.025,147.014,147.014,76600001.0
2006-07-28 02:18:00,147.02,147.03,147.014,147.03,59100001.0
2006-07-28 02:19:00,147.022,147.025,147.008,147.008,74800000.0
2006-07-28 02:20:00,147.013,147.028,147.007,147.017,111199999.0
2006-07-28 02:21:00,147.018,147.026,147.016,147.016,69900001.0
2006-07-28 02:22:00,147.021,147.033,147.02,147.025,56700001.0
2006-07-28 02:23:00,147.019,147.019,147.006,147.006,93899999.0
2006-07-28 02:24:00,147.009,147.025,147.003,147.025,121000002.0
2006-07-28 02:25:00,147.019,147.026,147.006,147.006,72399999.0
2006-07-28 02:26:00,147.012,147.024,147.012,147.012,75600002.0
2006-07-28 02:27:00,147.011,147.023,147.011,147.023,20000000.0
2006-07-28 02:28:00,147.027,147.032,147.026,147.032,54699998.0
2006-07-28 02:29:00,147.032,147.042,147.031,147.04,132999999.0
2006-07-28 02:30:00,147.035,147.047,147.028,147.045,117200002.0
2006-07-28 02:31:00,147.043,147.043,147.034,147.04,64200000.0
2006-07-28 02:32:00,147.04,147.051,147.037,147.044,106999997.0
2006-07-28 02:33:00,147.041,147.041,147.023,147.025,52500000.0
2006-07-28 02:34:00,147.014,147.021,147.012,147.021,64200000.0
2006-07-28 02:35:00,147.021,147.023,147.011,147.017,93700000.0
2006-07-28 02:36:00,147.01,147.017,147.004,147.013,48500000.0
2006-07-28 02:37:00,147.002,147.016,147.002,147.01,134500001.0
2006-07-28 02:38:00,147.015,147.02,147.008,147.02,103399997.0
2006-07-28 02:39:00,147.017,147.025,147.017,147.025,64000001.0
2006-07-28 02:40:00,147.02,147.02,147.013,147.015,124100000.0
2006-07-28 02:41:00,147.012,147.024,147.009,147.01,68700000.0
2006-07-28 02:42:00,147.004,147.01,147.004,147.01,75500000.0
2006-07-28 02:43:00,147.007,147.02,147.007,147.02,97299999.0
2006-07-28 02:44:00,147.021,147.021,147.011,147.011,37100000.0
2006-07-28 02:45:00,147.017,147.023,147.011,147.017,112899998.0
2006-07-28 02:46:00,147.024,147.027,147.011,147.027,100699999.0
2006-07-28 02:47:00,147.033,147.037,147.006,147.037,82000000.0
2006-07-28 02:48:00,147.036,147.037,147.032,147.035,83300002.0
2006-07-28 02:49:00,147.033,147.033,147.023,147.028,150199998.0
2006-07-28 02:50:00,147.034,147.045,147.024,147.037,119300001.0
2006-07-28 02:51:00,147.03,147.037,147.024,147.024,90400000.0
2006-07-28 02:52:00,147.038,147.079,147.038,147.079,61400000.0
2006-07-28 02:53:00,147.069,147.072,147.051,147.06,162900002.0
2006-07-28 02:54:00,147.051,147.051,147.037,147.047,59300001.0
2006-07-28 02:55:00,147.047,147.047,147.022,147.023,56800001.0
2006-07-28 02:56:00,147.032,147.033,147.011,147.017,163100000.0
2006-07-28 02:57:00,147.018,147.026,147.012,147.026,89499998.0
2006-07-28 02:58:00,147.028,147.047,147.026,147.045,113600001.0
2006-07-28 02:59:00,147.028,147.033,147.013,147.033,123299998.0
2006-07-28 03:00:00,147.029,147.029,146.998,147.009,33600000.0
2006-07-28 03:01:00,147.017,147.03,147.011,147.03,74100000.0
2006-07-28 03:02:00,147.028,147.035,147.022,147.031,123599999.0
2006-07-28 03:03:00,147.031,147.031,147.018,147.025,64200000.0
2006-07-28 03:04:00,147.024,147.032,147.015,147.015,65200000.0
2006-07-28 03:05:00,147.005,147.005,146.996,147.005,109499999.0
2006-07-28 03:06:00,146.998,146.998,146.979,146.989,102300001.0
2006-07-28 03:07:00,147.0,147.016,147.0,147.005,101500000.0
2006-07-28 03:08:00,146.999,146.999,146.992,146.994,63899999.0
2006-07-28 03:09:00,146.998,147.009,146.998,147.004,64600002.0
2006-07-28 03:10:00,147.012,147.025,147.008,147.008,99899999.0
2006-07-28 03:11:00,147.014,147.018,147.006,147.018,41200000.0
2006-07-28 03:12:00,147.015,147.036,147.008,147.018,117899999.0
2006-07-28 03:13:00,147.022,147.035,147.022,147.033,77199998.0
2006-07-28 03:14:00,147.035,147.035,147.03,147.03,26700000.0
2006-07-28 03:15:00,147.039,147.041,147.039,147.041,31200000.0
2006-07-28 03:16:00,147.045,147.048,147.038,147.047,70400000.0
2006-07-28 03:17:00,147.055,147.07,147.043,147.07,100700003.0
2006-07-28 03:18:00,147.068,147.075,147.053,147.053,232800000.0
2006-07-28 03:19:00,147.045,147.054,147.037,147.048,141999997.0
2006-07-28 03:20:00,147.055,147.063,147.041,147.041,119800000.0
2006-07-28 03:21:00,147.056,147.063,147.048,147.056,105500000.0
2006-07-28 03:22:00,147.052,147.065,147.05,147.056,73300001.0
2006-07-28 03:23:00,147.05,147.054,147.025,147.025,68399999.0
2006-07-28 03:24:00,147.031,147.042,147.015,147.034,62899999.0
2006-07-28 03:25:00,147.035,147.035,147.017,147.023,201500000.0
2006-07-28 03:26:00,147.013,147.022,146.998,146.998,76399998.0
2006-07-28 03:27:00,147.001,147.011,146.997,146.997,71199999.0
2006-07-28 03:28:00,146.994,146.994,146.967,146.967,40900000.0
2006-07-28 03:29:00,146.962,146.963,146.934,146.942,97400000.0
2006-07-28 03:30:00,146.927,146.957,146.927,146.957,96000000.0
2006-07-28 03:31:00,146.954,146.956,146.924,146.932,33400000.0
2006-07-28 03:32:00,146.938,146.938,146.927,146.931,56599999.0
2006-07-28 03:33:00,146.937,146.943,146.929,146.935,88799999.0
2006-07-28 03:34:00,146.928,146.938,146.927,146.931,166299999.0
2006-07-28 03:35:00,146.933,146.938,146.922,146.928,115300003.0
2006-07-28 03:36:00,146.924,146.924,146.895,146.895,45599999.0
2006-07-28 03:37:00,146.899,146.905,146.887,146.895,72100000.0
2006-07-28 03:38:00,146.902,146.928,146.902,146.928,69600000.0
2006-07-28 03:39:00,146.938,146.938,146.919,146.93,87400001.0
2006-07-28 03:40:00,146.919,146.919,146.905,146.914,35500000.0
2006-07-28 03:41:00,146.903,146.903,146.887,146.887,65399999.0
2006-07-28 03:42:00,146.888,146.891,146.876,146.881,113499998.0
2006-07-28 03:43:00,146.887,146.899,146.887,146.892,67399999.0
2006-07-28 03:44:00,146.896,146.899,146.874,146.877,165600001.0
2006-07-28 03:45:00,146.884,146.901,146.884,146.9,94000002.0
2006-07-28 03:46:00,146.9,146.925,146.899,146.925,61299999.0
2006-07-28 03:47:00,146.924,146.927,146.911,146.917,53499998.0
2006-07-28 03:48:00,146.916,146.926,146.907,146.918,161699997.0
2006-07-28 03:49:00,146.913,146.917,146.904,146.906,117199998.0
2006-07-28 03:50:00,146.909,146.921,146.898,146.907,159700001.0
2006-07-28 03:51:00,146.924,146.924,146.917,146.923,85700000.0
2006-07-28 03:52:00,146.933,146.937,146.933,146.937,9600000.0
2006-07-28 03:53:00,146.934,146.934,146.921,146.921,57700000.0
2006-07-28 03:54:00,146.927,146.944,146.927,146.939,61900000.0
2006-07-28 03:55:00,146.931,146.936,146.927,146.933,62200000.0
2006-07-28 03:56:00,146.925,146.94,146.925,146.94,82900002.0
2006-07-28 03:57:00,146.952,146.954,146.939,146.952,128099997.0
2006-07-28 03:58:00,146.952,146.952,146.938,146.941,43300001.0
2006-07-28 03:59:00,146.937,147.005,146.937,147.005,108499999.0
2006-07-28 04:00:00,147.005,147.006,146.946,146.946,73600000.0
2006-07-28 04:01:00,146.938,146.969,146.938,146.965,85400001.0
2006-07-28 04:02:00,146.964,146.98,146.963,146.971,142000000.0
2006-07-28 04:03:00,146.974,146.974,146.956,146.956,43500000.0
2006-07-28 04:04:00,146.955,146.956,146.945,146.945,150200000.0
2006-07-28 04:05:00,146.957,146.957,146.924,146.924,53300000.0
2006-07-28 04:06:00,146.948,146.968,146.945,146.951,67399999.0
2006-07-28 04:07:00,146.963,146.969,146.956,146.969,71099998.0
2006-07-28 04:08:00,146.972,146.972,146.957,146.96,109400001.0
2006-07-28 04:09:00,146.958,146.978,146.958,146.969,195800004.0
2006-07-28 04:10:00,146.971,146.975,146.967,146.975,63200000.0
2006-07-28 04:11:00,146.966,146.97,146.957,146.97,84599998.0
2006-07-28 04:12:00,146.974,146.991,146.974,146.977,59200001.0
2006-07-28 04:13:00,146.979,147.002,146.978,146.995,175199996.0
2006-07-28 04:14:00,146.996,146.997,146.984,146.99,80800001.0
2006-07-28 04:15:00,146.997,146.997,146.981,146.981,30500000.0
2006-07-28 04:16:00,146.972,146.982,146.968,146.968,118699998.0
2006-07-28 04:17:00,146.975,146.979,146.963,146.972,129100002.0
2006-07-28 04:18:00,146.97,146.973,146.969,146.969,45600000.0
2006-07-28 04:19:00,146.97,146.98,146.966,146.975,103699998.0
2006-07-28 04:20:00,146.978,146.978,146.965,146.966,148300000.0
2006-07-28 04:21:00,146.975,146.98,146.97,146.975,99900001.0
2006-07-28 04:22:00,146.973,146.98,146.965,146.975,95600000.0
2006-07-28 04:23:00,146.959,146.961,146.959,146.961,16100000.0
2006-07-28 04:24:00,146.947,146.948,146.947,146.948,50099999.0
2006-07-28 04:25:00,146.943,146.955,146.943,146.945,62399999.0
2006-07-28 04:26:00,146.948,146.95,146.943,146.943,59900001.0
2006-07-28 04:27:00,146.951,146.969,146.944,146.948,124700001.0
2006-07-28 04:28:00,146.945,146.953,146.941,146.945,60299999.0
2006-07-28 04:29:00,146.937,146.941,146.893,146.893,53200000.0
2006-07-28 04:30:00,146.896,146.896,146.874,146.874,58500000.0
2006-07-28 04:31:00,146.87,146.889,146.87,146.883,70299999.0
2006-07-28 04:32:00,146.881,146.89,146.868,146.89,155900000.0
2006-07-28 04:33:00,146.894,146.894,146.88,146.88,105400002.0
2006-07-28 04:34:00,146.895,146.898,146.885,146.897,67000000.0
2006-07-28 04:35:00,146.895,146.895,146.875,146.89,56300000.0
2006-07-28 04:36:00,146.886,146.897,146.879,146.885,76800000.0
2006-07-28 04:37:00,146.89,146.896,146.88,146.896,87000000.0
2006-07-28 04:38:00,146.895,146.895,146.872,146.877,57000000.0
2006-07-28 04:39:00,146.874,146.874,146.855,146.874,87300002.0
2006-07-28 04:40:00,146.889,146.908,146.888,146.908,79400000.0
2006-07-28 04:41:00,146.904,146.904,146.885,146.895,90600001.0
2006-07-28 04:42:00,146.892,146.904,146.889,146.896,118599999.0
2006-07-28 04:43:00,146.89,146.897,146.88,146.884,66700000.0
2006-07-28 04:44:00,146.886,146.89,146.869,146.89,82199999.0
2006-07-28 04:45:00,146.883,146.883,146.868,146.868,166600000.0
2006-07-28 04:46:00,146.881,146.881,146.875,146.875,87099999.0
2006-07-28 04:47:00,146.885,146.889,146.875,146.887,113100002.0
2006-07-28 04:48:00,146.883,146.89,146.875,146.875,116399998.0
2006-07-28 04:49:00,146.885,146.885,146.88,146.885,77200001.0
2006-07-28 04:50:00,146.874,146.876,146.874,146.876,69899999.0
2006-07-28 04:51:00,146.874,146.874,146.865,146.865,42800000.0
2006-07-28 04:52:00,146.86,146.865,146.859,146.86,125099999.0
2006-07-28 04:53:00,146.855,146.855,146.849,146.855,63100000.0
2006-07-28 04:54:00,146.854,146.854,146.836,146.844,44200000.0
2006-07-28 04:55:00,146.847,146.854,146.846,146.854,88900002.0
2006-07-28 04:56:00,146.859,146.859,146.837,146.84,96000001.0
2006-07-28 04:57:00,146.837,146.841,146.835,146.841,79300000.0
2006-07-28 04:58:00,146.841,146.841,146.839,146.839,30400000.0
2006-07-28 04:59:00,146.836,146.851,146.836,146.841,47200000.0
2006-07-28 05:00:00,146.838,146.838,146.758,146.762,75100000.0
2006-07-28 05:01:00,146.759,146.792,146.759,146.785,97400001.0
2006-07-28 05:02:00,146.787,146.801,146.783,146.783,92299999.0
2006-07-28 05:03:00,146.79,146.79,146.777,146.78,83300000.0
2006-07-28 05:04:00,146.779,146.784,146.769,146.77,126599999.0
2006-07-28 05:05:00,146.771,146.786,146.771,146.786,17600000.0
2006-07-28 05:06:00,146.784,146.796,146.784,146.792,87000000.0
2006-07-28 05:07:00,146.787,146.803,146.787,146.802,45600000.0
2006-07-28 05:08:00,146.803,146.808,146.791,146.792,74700000.0
2006-07-28 05:09:00,146.794,146.812,146.788,146.812,75399999.0
2006-07-28 05:10:00,146.807,146.807,146.796,146.804,74100000.0
2006-07-28 05:11:00,146.813,146.813,146.79,146.803,51700000.0
2006-07-28 05:12:00,146.802,146.802,146.775,146.775,87900000.0
2006-07-28 05:13:00,146.756,146.756,146.719,146.719,37800000.0
2006-07-28 05:14:00,146.71,146.71,146.678,146.686,163700000.0
2006-07-28 05:15:00,146.692,146.709,146.686,146.698,207299998.0
2006-07-28 05:16:00,146.704,146.716,146.704,146.714,77300001.0
2006-07-28 05:17:00,146.7,146.711,146.688,146.688,106199999.0
2006-07-28 05:18:00,146.699,146.701,146.698,146.7,67699998.0
2006-07-28 05:19:00,146.696,146.696,146.684,146.684,72399999.0
2006-07-28 05:20:00,146.69,146.706,146.689,146.706,96999998.0
2006-07-28 05:21:00,146.706,146.712,146.69,146.69,163900002.0
2006-07-28 05:22:00,146.694,146.697,146.681,146.681,114299999.0
2006-07-28 05:23:00,146.671,146.695,146.671,146.695,46100000.0
2006-07-28 05:24:00,146.684,146.684,146.657,146.662,140300002.0
2006-07-28 05:25:00,146.655,146.655,146.642,146.642,95400000.0
2006-07-28 05:26:00,146.647,146.654,146.622,146.635,139999999.0
2006-07-28 05:27:00,146.636,146.649,146.636,146.645,91599999.0
2006-07-28 05:28:00,146.647,146.656,146.646,146.647,51800000.0
2006-07-28 05:29:00,146.652,146.657,146.64,146.651,82399999.0
2006-07-28 05:30:00,146.647,146.647,146.638,146.639,76700001.0
2006-07-28 05:31:00,146.637,146.65,146.637,146.65,232100000.0
2006-07-28 05:32:00,146.647,146.648,146.625,146.625,56399999.0
2006-07-28 05:33:00,146.641,146.651,146.641,146.651,24200000.0
2006-07-28 05:34:00,146.646,146.66,146.629,146.635,77800000.0
2006-07-28 05:35:00,146.633,146.645,146.633,146.638,138200001.0
2006-07-28 05:36:00,146.623,146.634,146.62,146.624,90199998.0
2006-07-28 05:37:00,146.624,146.634,146.62,146.62,43599999.0
2006-07-28 05:38:00,146.626,146.633,146.626,146.627,71200000.0
2006-07-28 05:39:00,146.632,146.648,146.624,146.648,155399999.0
2006-07-28 05:40:00,146.652,146.658,146.644,146.648,60199998.0
2006-07-28 05:41:00,146.643,146.651,146.635,146.635,118000002.0
2006-07-28 05:42:00,146.647,146.661,146.647,146.651,44699999.0
2006-07-28 05:43:00,146.659,146.663,146.642,146.644,60400000.0
2006-07-28 05:44:00,146.628,146.628,146.611,146.626,131800001.0
2006-07-28 05:45:00,146.631,146.631,146.615,146.627,92700000.0
2006-07-28 05:46:00,146.616,146.616,146.607,146.615,72100001.0
2006-07-28 05:47:00,146.618,146.637,146.618,146.625,150299998.0
2006-07-28 05:48:00,146.642,146.655,146.628,146.634,113699998.0
2006-07-28 05:49:00,146.631,146.636,146.623,146.626,84299999.0
2006-07-28 05:50:00,146.631,146.646,146.626,146.628,148200000.0
2006-07-28 05:51:00,146.63,146.633,146.618,146.633,89899999.0
2006-07-28 05:52:00,146.63,146.636,146.618,146.618,53999999.0
2006-07-28 05:53:00,146.621,146.621,146.614,146.619,107800001.0
2006-07-28 05:54:00,146.62,146.635,146.62,146.63,54300000.0
2006-07-28 05:55:00,146.626,146.633,146.618,146.633,76200001.0
2006-07-28 05:56:00,146.634,146.64,146.623,146.623,70499999.0
2006-07-28 05:57:00,146.622,146.633,146.622,146.633,24000000.0
2006-07-28 05:58:00,146.648,146.67,146.644,146.67,91400000.0
2006-07-28 05:59:00,146.668,146.668,146.648,146.657,140399999.0
2006-07-28 06:00:00,146.641,146.673,146.641,146.672,155899996.0
2006-07-28 06:01:00,146.668,146.668,146.656,146.664,153399998.0
2006-07-28 06:02:00,146.672,146.684,146.672,146.684,14200000.0
2006-07-28 06:03:00,146.684,146.689,146.679,146.683,67300000.0
2006-07-28 06:04:00,146.693,146.693,146.679,146.685,62300000.0
2006-07-28 06:05:00,146.693,146.7,146.69,146.7,52599999.0
2006-07-28 06:06:00,146.695,146.705,146.691,146.7,91599999.0
2006-07-28 06:07:00,146.698,146.727,146.698,146.717,197300002.0
2006-07-28 06:08:00,146.723,146.723,146.702,146.713,143600000.0
2006-07-28 06:09:00,146.714,146.725,146.712,146.716,65900000.0
2006-07-28 06:10:00,146.712,146.712,146.703,146.707,142599998.0
2006-07-28 06:11:00,146.719,146.732,146.719,146.729,145500001.0
2006-07-28 06:12:00,146.726,146.751,146.726,146.743,63200001.0
2006-07-28 06:13:00,146.734,146.735,146.72,146.725,97100002.0
2006-07-28 06:14:00,146.735,146.735,146.72,146.732,82199997.0
2006-07-28 06:15:00,146.74,146.74,146.727,146.736,60699998.0
2006-07-28 06:16:00,146.744,146.745,146.725,146.725,115400001.0
2006-07-28 06:17:00,146.725,146.734,146.722,146.722,142099997.0
2006-07-28 06:18:00,146.709,146.719,146.698,146.702,166800000.0
2006-07-28 06:19:00,146.706,146.71,146.687,146.687,94300001.0
2006-07-28 06:20:00,146.687,146.695,146.672,146.681,201200001.0
2006-07-28 06:21:00,146.668,146.674,146.66,146.662,142700002.0
2006-07-28 06:22:00,146.643,146.659,146.642,146.646,105100000.0
2006-07-28 06:23:00,146.654,146.666,146.647,146.664,171100001.0
2006-07-28 06:24:00,146.65,146.65,146.64,146.64,8800000.0
2006-07-28 06:25:00,146.634,146.634,146.619,146.624,74099998.0
2006-07-28 06:26:00,146.628,146.632,146.617,146.618,139000004.0
2006-07-28 06:27:00,146.627,146.632,146.624,146.628,54699998.0
2006-07-28 06:28:00,146.633,146.65,146.631,146.639,95100000.0
2006-07-28 06:29:00,146.644,146.644,146.641,146.641,15200000.0
2006-07-28 06:30:00,146.631,146.631,146.614,146.614,82699998.0
2006-07-28 06:31:00,146.628,146.635,146.628,146.635,111400001.0
2006-07-28 06:32:00,146.638,146.648,146.635,146.635,81700000.0
2006-07-28 06:33:00,146.635,146.64,146.629,146.629,36800000.0
2006-07-28 06:34:00,146.63,146.638,146.63,146.638,29600000.0
2006-07-28 06:35:00,146.643,146.644,146.632,146.643,65700001.0
2006-07-28 06:36:00,146.648,146.648,146.634,146.638,95199998.0
2006-07-28 06:37:00,146.638,146.645,146.631,146.631,209000003.0
2006-07-28 06:38:00,146.638,146.64,146.624,146.633,78000000.0
2006-07-28 06:39:00,146.627,146.64,146.619,146.63,115500000.0
2006-07-28 06:40:00,146.623,146.631,146.617,146.617,111699997.0
2006-07-28 06:41:00,146.616,146.623,146.613,146.619,118100003.0
2006-07-28 06:42:00,146.621,146.631,146.618,146.626,66800001.0
2006-07-28 06:43:00,146.629,146.629,146.617,146.622,46800000.0
2006-07-28 06:44:00,146.628,146.628,146.617,146.619,80699998.0
2006-07-28 06:45:00,146.618,146.627,146.606,146.627,191899998.0
2006-07-28 06:46:00,146.624,146.624,146.606,146.606,102699999.0
2006-07-28 06:47:00,146.611,146.623,146.608,146.608,48000000.0
2006-07-28 06:48:00,146.605,146.605,146.587,146.587,38800000.0
2006-07-28 06:49:00,146.574,146.588,146.563,146.563,48400000.0
2006-07-28 06:50:00,146.553,146.569,146.551,146.564,103100000.0
2006-07-28 06:51:00,146.552,146.552,146.533,146.536,99000001.0
2006-07-28 06:52:00,146.525,146.538,146.519,146.519,63500000.0
2006-07-28 06:53:00,146.527,146.533,146.527,146.533,31900000.0
2006-07-28 06:54:00,146.54,146.548,146.535,146.54,57400000.0
2006-07-28 06:55:00,146.547,146.565,146.547,146.557,71900000.0
2006-07-28 06:56:00,146.562,146.562,146.548,146.551,60000000.0
2006-07-28 06:57:00,146.551,146.551,146.537,146.544,85100000.0
2006-07-28 06:58:00,146.543,146.558,146.543,146.555,91000000.0
2006-07-28 06:59:00,146.555,146.556,146.542,146.556,169100002.0
2006-07-28 07:00:00,146.562,146.562,146.547,146.558,75599999.0
2006-07-28 07:01:00,146.543,146.555,146.537,146.555,96700000.0
2006-07-28 07:02:00,146.536,146.536,146.504,146.506,98100000.0
2006-07-28 07:03:00,146.509,146.516,146.497,146.502,75899999.0
2006-07-28 07:04:00,146.505,146.51,146.481,146.482,98599998.0
2006-07-28 07:05:00,146.473,146.492,146.471,146.49,105999999.0
2006-07-28 07:06:00,146.492,146.516,146.491,146.515,119900002.0
2006-07-28 07:07:00,146.528,146.529,146.513,146.515,133000000.0
2006-07-28 07:08:00,146.509,146.518,146.507,146.513,71500000.0
2006-07-28 07:09:00,146.514,146.519,146.507,146.507,36800000.0
2006-07-28 07:10:00,146.503,146.517,146.496,146.517,87200001.0
2006-07-28 07:11:00,146.517,146.517,146.499,146.512,133800000.0
2006-07-28 07:12:00,146.509,146.509,146.494,146.503,123600001.0
2006-07-28 07:13:00,146.51,146.51,146.5,146.505,121200000.0
2006-07-28 07:14:00,146.498,146.515,146.494,146.515,110700000.0
2006-07-28 07:15:00,146.512,146.526,146.512,146.521,100099999.0
2006-07-28 07:16:00,146.514,146.531,146.506,146.526,113800000.0
2006-07-28 07:17:00,146.529,146.55,146.529,146.55,23200000.0
2006-07-28 07:18:00,146.545,146.55,146.537,146.537,46400000.0
2006-07-28 07:19:00,146.528,146.539,146.526,146.537,201099998.0
2006-07-28 07:20:00,146.526,146.545,146.526,146.538,155700002.0
2006-07-28 07:21:00,146.54,146.54,146.517,146.517,50299999.0
2006-07-28 07:22:00,146.523,146.526,146.517,146.518,66800000.0
2006-07-28 07:23:00,146.533,146.538,146.531,146.531,81600001.0
2006-07-28 07:24:00,146.53,146.533,146.524,146.532,174800000.0
2006-07-28 07:25:00,146.527,146.541,146.512,146.512,145700000.0
2006-07-28 07:26:00,146.52,146.534,146.52,146.522,90599999.0
2006-07-28 07:27:00,146.515,146.526,146.506,146.512,113499997.0
2006-07-28 07:28:00,146.517,146.517,146.499,146.509,115999998.0
2006-07-28 07:29:00,146.502,146.508,146.5,146.505,136700000.0
2006-07-28 07:30:00,146.505,146.51,146.503,146.505,178000001.0
2006-07-28 07:31:00,146.508,146.52,146.503,146.504,63200000.0
2006-07-28 07:32:00,146.504,146.533,146.504,146.533,23900000.0
2006-07-28 07:33:00,146.534,146.534,146.515,146.523,31900000.0
2006-07-28 07:34:00,146.532,146.543,146.528,146.543,110999998.0
2006-07-28 07:35:00,146.536,146.536,146.516,146.526,116699998.0
2006-07-28 07:36:00,146.533,146.541,146.524,146.541,24800000.0
2006-07-28 07:37:00,146.538,146.543,146.529,146.529,85499999.0
2006-07-28 07:38:00,146.529,146.57,146.529,146.568,85999999.0
2006-07-28 07:39:00,146.562,146.569,146.546,146.559,123400000.0
2006-07-28 07:40:00,146.555,146.557,146.55,146.557,95099998.0
2006-07-28 07:41:00,146.551,146.56,146.55,146.558,168600000.0
2006-07-28 07:42:00,146.546,146.563,146.542,146.542,78500000.0
2006-07-28 07:43:00,146.536,146.553,146.536,146.553,152600001.0
2006-07-28 07:44:00,146.541,146.547,146.529,146.547,46899999.0
2006-07-28 07:45:00,146.545,146.547,146.535,146.535,107099998.0
2006-07-28 07:46:00,146.527,146.54,146.52,146.523,77500000.0
2006-07-28 07:47:00,146.518,146.536,146.511,146.525,88600001.0
2006-07-28 07:48:00,146.529,146.541,146.518,146.518,112600000.0
2006-07-28 07:49:00,146.522,146.536,146.513,146.536,126599998.0
2006-07-28 07:50:00,146.533,146.54,146.531,146.54,43600000.0
2006-07-28 07:51:00,146.539,146.54,146.524,146.526,112299999.0
2006-07-28 07:52:00,146.526,146.532,146.52,146.524,114100002.0
2006-07-28 07:53:00,146.525,146.546,146.523,146.53,58400000.0
2006-07-28 07:54:00,146.536,146.552,146.529,146.529,107900000.0
2006-07-28 07:55:00,146.532,146.556,146.532,146.556,64799999.0
2006-07-28 07:56:00,146.549,146.569,146.549,146.551,75500000.0
2006-07-28 07:57:00,146.555,146.555,146.532,146.532,30900000.0
2006-07-28 07:58:00,146.547,146.558,146.54,146.54,128400002.0
2006-07-28 07:59:00,146.545,146.545,146.534,146.54,148099999.0
2006-07-28 08:00:00,146.537,146.537,146.496,146.496,41000000.0
2006-07-28 08:01:00,146.487,146.499,146.479,146.485,58500000.0
2006-07-28 08:02:00,146.48,146.481,146.47,146.47,39000000.0
2006-07-28 08:03:00,146.452,146.454,146.433,146.453,143700001.0
2006-07-28 08:04:00,146.47,146.47,146.45,146.451,89399999.0
2006-07-28 08:05:00,146.455,146.469,146.455,146.467,36800000.0
2006-07-28 08:06:00,146.464,146.472,146.456,146.459,75299999.0
2006-07-28 08:07:00,146.45,146.466,146.445,146.445,144800001.0
2006-07-28 08:08:00,146.456,146.479,146.456,146.476,105399999.0
2006-07-28 08:09:00,146.466,146.482,146.463,146.475,106400000.0
2006-07-28 08:10:00,146.469,146.469,146.445,146.458,90399999.0
2006-07-28 08:11:00,146.462,146.462,146.447,146.454,79799998.0
2006-07-28 08:12:00,146.452,146.472,146.446,146.459,181299999.0
2006-07-28 08:13:00,146.454,146.47,146.441,146.441,126600002.0
2006-07-28 08:14:00,146.443,146.468,146.443,146.462,145200001.0
2006-07-28 08:15:00,146.465,146.474,146.465,146.47,85099999.0
2006-07-28 08:16:00,146.469,146.496,146.466,146.496,117300001.0
2006-07-28 08:17:00,146.493,146.523,146.491,146.523,95200002.0
2006-07-28 08:18:00,146.537,146.554,146.537,146.539,101699999.0
2006-07-28 08:19:00,146.555,146.567,146.538,146.564,116300002.0
2006-07-28 08:20:00,146.543,146.543,146.517,146.517,108299997.0
2006-07-28 08:21:00,146.517,146.534,146.517,146.528,97199999.0
2006-07-28 08:22:00,146.509,146.519,146.49,146.492,144700000.0
2006-07-28 08:23:00,146.489,146.509,146.478,146.509,72100000.0
2006-07-28 08:24:00,146.524,146.536,146.512,146.512,63199999.0
2006-07-28 08:25:00,146.505,146.508,146.485,146.485,37600000.0
2006-07-28 08:26:00,146.496,146.498,146.482,146.482,61500000.0
2006-07-28 08:27:00,146.472,146.474,146.457,146.457,81899998.0
2006-07-28 08:28:00,146.47,146.475,146.438,146.438,91499999.0
2006-07-28 08:29:00,146.438,146.449,146.425,146.449,79300001.0
2006-07-28 08:30:00,146.448,146.454,146.431,146.431,97400000.0
2006-07-28 08:31:00,146.438,146.46,146.438,146.45,112900001.0
2006-07-28 08:32:00,146.446,146.446,146.425,146.431,43200000.0
2006-07-28 08:33:00,146.422,146.463,146.422,146.453,128700002.0
2006-07-28 08:34:00,146.445,146.467,146.445,146.467,154299999.0
2006-07-28 08:35:00,146.461,146.468,146.456,146.459,50100000.0
2006-07-28 08:36:00,146.465,146.466,146.457,146.457,185000002.0
2006-07-28 08:37:00,146.467,146.491,146.467,146.487,166900002.0
2006-07-28 08:38:00,146.472,146.472,146.448,146.462,127499998.0
2006-07-28 08:39:00,146.465,146.472,146.458,146.46,71099999.0
2006-07-28 08:40:00,146.446,146.468,146.438,146.468,41800000.0
2006-07-28 08:41:00,146.467,146.474,146.455,146.458,123100001.0
2006-07-28 08:42:00,146.453,146.475,146.453,146.466,103400000.0
2006-07-28 08:43:00,146.456,146.472,146.456,146.47,45200000.0
2006-07-28 08:44:00,146.48,146.482,146.464,146.465,78400000.0
2006-07-28 08:45:00,146.468,146.48,146.465,146.474,97000001.0
2006-07-28 08:46:00,146.475,146.495,146.475,146.495,65200001.0
2006-07-28 08:47:00,146.481,146.484,146.481,146.484,5600000.0
2006-07-28 08:48:00,146.482,146.486,146.471,146.48,72200000.0
2006-07-28 08:49:00,146.467,146.488,146.467,146.468,71699999.0
2006-07-28 08:50:00,146.462,146.474,146.461,146.474,72500001.0
2006-07-28 08:51:00,146.477,146.487,146.47,146.487,77500001.0
2006-07-28 08:52:00,146.482,146.482,146.469,146.479,73700000.0
2006-07-28 08:53:00,146.482,146.488,146.461,146.466,136500000.0
2006-07-28 08:54:00,146.468,146.476,146.46,146.466,87399999.0
2006-07-28 08:55:00,146.478,146.478,146.468,146.47,71799999.0
2006-07-28 08:56:00,146.455,146.455,146.426,146.44,56800000.0
2006-07-28 08:57:00,146.448,146.468,146.447,146.453,129900001.0
2006-07-28 08:58:00,146.467,146.497,146.467,146.486,115599999.0
2006-07-28 08:59:00,146.489,146.489,146.467,146.468,148700001.0
2006-07-28 09:00:00,146.473,146.473,146.451,146.458,44500000.0
2006-07-28 09:01:00,146.469,146.477,146.458,146.464,104500001.0
2006-07-28 09:02:00,146.46,146.472,146.457,146.462,60600000.0
2006-07-28 09:03:00,146.466,146.48,146.466,146.48,73599999.0
2006-07-28 09:04:00,146.474,146.478,146.46,146.475,111599999.0
2006-07-28 09:05:00,146.48,146.504,146.479,146.499,187799998.0
2006-07-28 09:06:00,146.508,146.522,146.506,146.522,152199999.0
2006-07-28 09:07:00,146.525,146.53,146.519,146.519,79800000.0
2006-07-28 09:08:00,146.53,146.551,146.522,146.551,135300002.0
2006-07-28 09:09:00,146.558,146.57,146.546,146.57,119100000.0
2006-07-28 09:10:00,146.559,146.58,146.556,146.58,67699999.0
2006-07-28 09:11:00,146.572,146.596,146.562,146.591,69900002.0
2006-07-28 09:12:00,146.58,146.582,146.571,146.576,139099999.0
2006-07-28 09:13:00,146.568,146.615,146.555,146.601,137399999.0
2006-07-28 09:14:00,146.609,146.609,146.569,146.578,124899999.0
2006-07-28 09:15:00,146.575,146.586,146.572,146.585,110299999.0
2006-07-28 09:16:00,146.573,146.577,146.567,146.577,56600000.0
2006-07-28 09:17:00,146.57,146.574,146.561,146.574,64800000.0
2006-07-28 09:18:00,146.567,146.577,146.565,146.577,93600000.0
2006-07-28 09:19:00,146.578,146.596,146.578,146.596,75799999.0
2006-07-28 09:20:00,146.594,146.636,146.594,146.632,82100000.0
2006-07-28 09:21:00,146.635,146.642,146.632,146.639,89400000.0
2006-07-28 09:22:00,146.633,146.641,146.621,146.625,146499997.0
2006-07-28 09:23:00,146.616,146.616,146.602,146.602,82500000.0
2006-07-28 09:24:00,146.608,146.635,146.608,146.627,90300000.0
2006-07-28 09:25:00,146.626,146.642,146.623,146.632,53200000.0
2006-07-28 09:26:00,146.623,146.661,146.619,146.655,118900000.0
2006-07-28 09:27:00,146.653,146.653,146.633,146.642,94700001.0
2006-07-28 09:28:00,146.633,146.655,146.633,146.651,171300000.0
2006-07-28 09:29:00,146.647,146.661,146.647,146.65,111400003.0
2006-07-28 09:30:00,146.655,146.67,146.655,146.67,48800000.0
2006-07-28 09:31:00,146.655,146.673,146.655,146.662,89199999.0
2006-07-28 09:32:00,146.662,146.705,146.662,146.705,156700003.0
2006-07-28 09:33:00,146.713,146.731,146.701,146.706,53600000.0
2006-07-28 09:34:00,146.714,146.728,146.713,146.718,119699997.0
2006-07-28 09:35:00,146.712,146.715,146.675,146.675,122399998.0
2006-07-28 09:36:00,146.669,146.693,146.659,146.693,87799998.0
2006-07-28 09:37:00,146.691,146.695,146.668,146.669,34400000.0
2006-07-28 09:38:00,146.667,146.704,146.666,146.702,109499997.0
2006-07-28 09:39:00,146.7,146.704,146.676,146.676,48600000.0
2006-07-28 09:40:00,146.678,146.681,146.667,146.667,45600000.0
2006-07-28 09:41:00,146.677,146.694,146.677,146.68,17900000.0
2006-07-28 09:42:00,146.676,146.686,146.665,146.683,144900003.0
2006-07-28 09:43:00,146.669,146.684,146.667,146.667,113600000.0
2006-07-28 09:44:00,146.669,146.689,146.669,146.676,92800001.0
2006-07-28 09:45:00,146.677,146.681,146.674,146.676,96199998.0
2006-07-28 09:46:00,146.689,146.714,146.689,146.707,50600000.0
2006-07-28 09:47:00,146.693,146.693,146.678,146.683,83599999.0
2006-07-28 09:48:00,146.68,146.68,146.665,146.67,62499999.0
2006-07-28 09:49:00,146.676,146.68,146.668,146.677,129700002.0
2006-07-28 09:50:00,146.678,146.687,146.671,146.687,115899998.0
2006-07-28 09:51:00,146.692,146.692,146.677,146.68,74600000.0
2006-07-28 09:52:00,146.678,146.68,146.668,146.668,124800002.0
2006-07-28 09:53:00,146.677,146.682,146.677,146.682,44199998.0
2006-07-28 09:54:00,146.687,146.693,146.685,146.685,62400000.0
2006-07-28 09:55:00,146.668,146.685,146.664,146.674,74899999.0
2006-07-28 09:56:00,146.665,146.665,146.64,146.65,156299998.0
2006-07-28 09:57:00,146.64,146.64,146.615,146.62,61200000.0
2006-07-28 09:58:00,146.618,146.629,146.604,146.613,96999998.0
2006-07-28 09:59:00,146.618,146.64,146.618,146.64,90200001.0
2006-07-28 10:00:00,146.645,146.662,146.645,146.656,116500001.0
2006-07-28 10:01:00,146.647,146.65,146.627,146.635,154199998.0
2006-07-28 10:02:00,146.623,146.627,146.614,146.616,117199999.0
2006-07-28 10:03:00,146.601,146.625,146.601,146.625,33400000.0
2006-07-28 10:04:00,146.625,146.631,146.606,146.623,129699997.0
2006-07-28 10:05:00,146.616,146.617,146.61,146.612,75100000.0
2006-07-28 10:06:00,146.61,146.612,146.598,146.602,153900003.0
2006-07-28 10:07:00,146.606,146.612,146.604,146.606,47299999.0
2006-07-28 10:08:00,146.608,146.608,146.598,146.598,72399999.0
2006-07-28 10:09:00,146.602,146.604,146.584,146.587,97100000.0
2006-07-28 10:10:00,146.59,146.59,146.577,146.577,67899999.0
2006-07-28 10:11:00,146.576,146.58,146.558,146.558,90500001.0
2006-07-28 10:12:00,146.545,146.561,146.536,146.555,88399999.0
2006-07-28 10:13:00,146.55,146.55,146.526,146.535,161799999.0
2006-07-28 10:14:00,146.535,146.55,146.519,146.55,129999999.0
2006-07-28 10:15:00,146.558,146.572,146.558,146.563,92600000.0
2006-07-28 10:16:00,146.557,146.562,146.553,146.562,52000000.0
2006-07-28 10:17:00,146.602,146.664,146.602,146.622,79799999.0
2006-07-28 10:18:00,146.631,146.662,146.631,146.637,84099999.0
2006-07-28 10:19:00,146.632,146.643,146.632,146.643,82300000.0
2006-07-28 10:20:00,146.638,146.645,146.622,146.63,139899997.0
2006-07-28 10:21:00,146.623,146.628,146.611,146.628,47800000.0
2006-07-28 10:22:00,146.63,146.648,146.627,146.638,122600000.0
2006-07-28 10:23:00,146.637,146.637,146.607,146.607,134300001.0
2006-07-28 10:24:00,146.592,146.594,146.554,146.554,129199998.0
2006-07-28 10:25:00,146.546,146.569,146.546,146.565,113400002.0
2006-07-28 10:26:00,146.561,146.561,146.515,146.515,138000000.0
2006-07-28 10:27:00,146.506,146.511,146.492,146.503,94300001.0
2006-07-28 10:28:00,146.483,146.522,146.483,146.522,98499999.0
2006-07-28 10:29:00,146.529,146.542,146.527,146.542,70700000.0
2006-07-28 10:30:00,146.545,146.545,146.535,146.54,66099998.0
2006-07-28 10:31:00,146.538,146.555,146.525,146.555,91700000.0
2006-07-28 10:32:00,146.555,146.555,146.545,146.545,24900000.0
2006-07-28 10:33:00,146.542,146.555,146.542,146.555,123699996.0
2006-07-28 10:34:00,146.55,146.558,146.548,146.558,57600000.0
2006-07-28 10:35:00,146.551,146.551,146.528,146.535,71199999.0
2006-07-28 10:36:00,146.526,146.526,146.503,146.503,249699997.0
2006-07-28 10:37:00,146.507,146.508,146.485,146.485,75399999.0
2006-07-28 10:38:00,146.491,146.507,146.491,146.5,47100001.0
2006-07-28 10:39:00,146.497,146.497,146.47,146.482,117699999.0
2006-07-28 10:40:00,146.483,146.484,146.475,146.48,75100000.0
2006-07-28 10:41:00,146.499,146.514,146.492,146.502,102200001.0
2006-07-28 10:42:00,146.5,146.5,146.471,146.471,76100000.0
2006-07-28 10:43:00,146.475,146.475,146.444,146.448,96199997.0
2006-07-28 10:44:00,146.448,146.452,146.436,146.452,66100000.0
2006-07-28 10:45:00,146.455,146.46,146.447,146.45,143999999.0
2006-07-28 10:46:00,146.452,146.457,146.45,146.455,106200002.0
2006-07-28 10:47:00,146.451,146.451,146.443,146.443,52000000.0
2006-07-28 10:48:00,146.448,146.466,146.448,146.462,75200000.0
2006-07-28 10:49:00,146.466,146.482,146.466,146.475,26600000.0
2006-07-28 10:50:00,146.471,146.489,146.468,146.488,129299999.0
2006-07-28 10:51:00,146.508,146.526,146.508,146.526,85500000.0
2006-07-28 10:52:00,146.512,146.512,146.495,146.495,167199999.0
2006-07-28 10:53:00,146.498,146.526,146.493,146.52,75600000.0
2006-07-28 10:54:00,146.515,146.522,146.508,146.515,112500000.0
2006-07-28 10:55:00,146.518,146.518,146.49,146.507,66100000.0
2006-07-28 10:56:00,146.516,146.516,146.486,146.486,22600000.0
2006-07-28 10:57:00,146.475,146.489,146.468,146.489,63500001.0
2006-07-28 10:58:00,146.487,146.487,146.466,146.466,89599999.0
2006-07-28 10:59:00,146.464,146.468,146.458,146.468,38399999.0
2006-07-28 11:00:00,146.486,146.493,146.486,146.488,53800001.0
2006-07-28 11:01:00,146.483,146.495,146.478,146.495,103400000.0
2006-07-28 11:02:00,146.49,146.49,146.472,146.476,146600001.0
2006-07-28 11:03:00,146.47,146.483,146.469,146.483,122899999.0
2006-07-28 11:04:00,146.487,146.503,146.48,146.495,70600002.0
2006-07-28 11:05:00,146.51,146.51,146.492,146.497,99699998.0
2006-07-28 11:06:00,146.496,146.496,146.487,146.496,76199999.0
2006-07-28 11:07:00,146.481,146.481,146.462,146.467,120900001.0
2006-07-28 11:08:00,146.469,146.472,146.457,146.465,118900000.0
2006-07-28 11:09:00,146.477,146.484,146.466,146.476,108500000.0
2006-07-28 11:10:00,146.486,146.486,146.458,146.46,84299999.0
2006-07-28 11:11:00,146.462,146.463,146.43,146.43,119600000.0
2006-07-28 11:12:00,146.438,146.44,146.418,146.428,131899997.0
2006-07-28 11:13:00,146.434,146.443,146.428,146.429,102799998.0
2006-07-28 11:14:00,146.423,146.441,146.423,146.441,73600000.0
2006-07-28 11:15:00,146.433,146.434,146.419,146.425,45799999.0
2006-07-28 11:16:00,146.419,146.43,146.417,146.425,81300000.0
2006-07-28 11:17:00,146.435,146.455,146.435,146.441,128000003.0
2006-07-28 11:18:00,146.447,146.447,146.425,146.435,115800000.0
2006-07-28 11:19:00,146.43,146.43,146.378,146.378,98999999.0
2006-07-28 11:20:00,146.373,146.408,146.373,146.392,138100002.0
2006-07-28 11:21:00,146.397,146.403,146.374,146.374,45800000.0
2006-07-28 11:22:00,146.368,146.368,146.333,146.333,145899999.0
2006-07-28 11:23:00,146.332,146.358,146.332,146.344,93199998.0
2006-07-28 11:24:00,146.339,146.339,146.323,146.323,142400001.0
2006-07-28 11:25:00,146.315,146.34,146.312,146.34,145899999.0
2006-07-28 11:26:00,146.339,146.343,146.339,146.341,17800000.0
2006-07-28 11:27:00,146.338,146.358,146.338,146.355,47200000.0
2006-07-28 11:28:00,146.349,146.35,146.326,146.326,56099999.0
2006-07-28 11:29:00,146.327,146.327,146.29,146.294,103999998.0
2006-07-28 11:30:00,146.293,146.297,146.287,146.297,102200000.0
2006-07-28 11:31:00,146.294,146.324,146.294,146.324,121500000.0
2006-07-28 11:32:00,146.325,146.331,146.315,146.331,44000000.0
2006-07-28 11:33:00,146.339,146.339,146.33,146.337,92100000.0
2006-07-28 11:34:00,146.347,146.355,146.327,146.327,97299999.0
2006-07-28 11:35:00,146.33,146.341,146.322,146.322,106800000.0
2006-07-28 11:36:00,146.328,146.333,146.307,146.32,97200001.0
2006-07-28 11:37:00,146.321,146.321,146.306,146.319,118799996.0
2006-07-28 11:38:00,146.318,146.323,146.309,146.32,40600000.0
2006-07-28 11:39:00,146.319,146.324,146.309,146.324,139599997.0
2006-07-28 11:40:00,146.323,146.336,146.323,146.328,79899999.0
2006-07-28 11:41:00,146.318,146.318,146.289,146.291,75200000.0
2006-07-28 11:42:00,146.297,146.311,146.295,146.31,77899999.0
2006-07-28 11:43:00,146.308,146.314,146.3,146.309,67399999.0
2006-07-28 11:44:00,146.312,146.312,146.29,146.299,72700001.0
2006-07-28 11:45:00,146.289,146.299,146.237,146.299,102700002.0
2006-07-28 11:46:00,146.321,146.347,146.309,146.311,64600000.0
2006-07-28 11:47:00,146.314,146.362,146.314,146.35,73100002.0
2006-07-28 11:48:00,146.366,146.399,146.366,146.375,70499999.0
2006-07-28 11:49:00,146.36,146.368,146.342,146.368,142600000.0
2006-07-28 11:50:00,146.359,146.406,146.359,146.403,115500002.0
2006-07-28 11:51:00,146.417,146.44,146.417,146.44,83500000.0
2006-07-28 11:52:00,146.452,146.486,146.452,146.472,95400001.0
2006-07-28 11:53:00,146.466,146.468,146.458,146.468,91299999.0
2006-07-28 11:54:00,146.471,146.513,146.465,146.513,77200001.0
2006-07-28 11:55:00,146.535,146.535,146.513,146.534,138300004.0
2006-07-28 11:56:00,146.543,146.543,146.52,146.542,82899999.0
2006-07-28 11:57:00,146.567,146.596,146.567,146.596,104399998.0
2006-07-28 11:58:00,146.601,146.601,146.574,146.585,117900000.0
2006-07-28 11:59:00,146.585,146.6,146.562,146.562,129899999.0
2006-07-28 12:00:00,146.547,146.552,146.522,146.522,119899999.0
2006-07-28 12:01:00,146.523,146.523,146.503,146.511,86999999.0
2006-07-28 12:02:00,146.524,146.54,146.524,146.54,72299999.0
2006-07-28 12:03:00,146.553,146.555,146.54,146.541,165499996.0
2006-07-28 12:04:00,146.552,146.563,146.552,146.563,98700001.0
2006-07-28 12:05:00,146.555,146.555,146.533,146.535,163699999.0
2006-07-28 12:06:00,146.523,146.523,146.511,146.521,88900000.0
2006-07-28 12:07:00,146.509,146.522,146.507,146.514,63000000.0
2006-07-28 12:08:00,146.509,146.562,146.509,146.562,65600002.0
2006-07-28 12:09:00,146.577,146.588,146.573,146.575,132400001.0
2006-07-28 12:10:00,146.58,146.58,146.542,146.542,70099999.0
2006-07-28 12:11:00,146.545,146.557,146.545,146.557,106000001.0
2006-07-28 12:12:00,146.551,146.551,146.539,146.543,36699999.0
2006-07-28 12:13:00,146.545,146.558,146.545,146.555,86100002.0
2006-07-28 12:14:00,146.559,146.563,146.541,146.551,112800000.0
2006-07-28 12:15:00,146.555,146.555,146.542,146.547,68000000.0
2006-07-28 12:16:00,146.552,146.558,146.552,146.554,116999999.0
2006-07-28 12:17:00,146.553,146.557,146.551,146.557,35200000.0
2006-07-28 12:18:00,146.549,146.549,146.528,146.528,111599999.0
2006-07-28 12:19:00,146.522,146.536,146.522,146.534,138000001.0
2006-07-28 12:20:00,146.532,146.536,146.527,146.527,56199999.0
2006-07-28 12:21:00,146.527,146.536,146.527,146.536,70500002.0
2006-07-28 12:22:00,146.536,146.536,146.525,146.527,91599999.0
2006-07-28 12:23:00,146.523,146.523,146.501,146.513,62399998.0
2006-07-28 12:24:00,146.519,146.529,146.519,146.527,57900000.0
2006-07-28 12:25:00,146.522,146.522,146.499,146.504,70700001.0
2006-07-28 12:26:00,146.507,146.507,146.492,146.505,48700001.0
2006-07-28 12:27:00,146.509,146.516,146.496,146.496,48600000.0
2006-07-28 12:28:00,146.487,146.487,146.483,146.483,48800000.0
2006-07-28 12:29:00,146.478,146.486,146.47,146.47,96200001.0
2006-07-28 12:30:00,146.465,146.482,146.464,146.482,92099999.0
2006-07-28 12:31:00,146.488,146.491,146.478,146.48,41900000.0
2006-07-28 12:32:00,146.481,146.481,146.462,146.462,103899998.0
2006-07-28 12:33:00,146.47,146.475,146.468,146.475,93899999.0
2006-07-28 12:34:00,146.47,146.474,146.469,146.47,94299998.0
2006-07-28 12:35:00,146.473,146.478,146.466,146.466,61700000.0
2006-07-28 12:36:00,146.473,146.482,146.471,146.476,67099998.0
2006-07-28 12:37:00,146.479,146.485,146.477,146.477,29600000.0
2006-07-28 12:38:00,146.474,146.487,146.474,146.474,97400001.0
2006-07-28 12:39:00,146.478,146.507,146.477,146.505,65599999.0
2006-07-28 12:40:00,146.497,146.51,146.488,146.5,182300001.0
2006-07-28 12:41:00,146.489,146.525,146.489,146.522,161000000.0
2006-07-28 12:42:00,146.514,146.514,146.488,146.488,53100000.0
2006-07-28 12:43:00,146.493,146.528,146.489,146.528,46800000.0
2006-07-28 12:44:00,146.518,146.545,146.512,146.545,127300002.0
2006-07-28 12:45:00,146.542,146.546,146.533,146.538,84299999.0
2006-07-28 12:46:00,146.542,146.543,146.523,146.535,89400001.0
2006-07-28 12:47:00,146.528,146.529,146.52,146.521,82400000.0
2006-07-28 12:48:00,146.525,146.525,146.501,146.513,83300000.0
2006-07-28 12:49:00,146.506,146.506,146.487,146.491,92500000.0
2006-07-28 12:50:00,146.495,146.5,146.487,146.491,122300003.0
2006-07-28 12:51:00,146.488,146.501,146.488,146.495,142399999.0
2006-07-28 12:52:00,146.498,146.502,146.49,146.495,197600002.0
2006-07-28 12:53:00,146.525,146.548,146.505,146.548,145999998.0
2006-07-28 12:54:00,146.548,146.616,146.548,146.616,98899998.0
2006-07-28 12:55:00,146.619,146.622,146.605,146.608,85400001.0
2006-07-28 12:56:00,146.601,146.638,146.593,146.638,136899999.0
2006-07-28 12:57:00,146.644,146.65,146.634,146.644,114100001.0
2006-07-28 12:58:00,146.638,146.649,146.628,146.632,98600001.0
2006-07-28 12:59:00,146.631,146.631,146.573,146.573,53200001.0
2006-07-28 13:00:00,146.554,146.567,146.542,146.567,29100000.0
2006-07-28 13:01:00,146.561,146.561,146.539,146.546,127499999.0
2006-07-28 13:02:00,146.537,146.552,146.536,146.536,96699999.0
2006-07-28 13:03:00,146.538,146.542,146.526,146.531,140299999.0
2006-07-28 13:04:00,146.537,146.54,146.519,146.519,72800001.0
2006-07-28 13:05:00,146.499,146.52,146.499,146.506,90600000.0
2006-07-28 13:06:00,146.504,146.529,146.503,146.523,65600000.0
2006-07-28 13:07:00,146.518,146.525,146.516,146.525,50300000.0
2006-07-28 13:08:00,146.525,146.55,146.524,146.541,60100000.0
2006-07-28 13:09:00,146.532,146.532,146.51,146.515,48800000.0
2006-07-28 13:10:00,146.506,146.507,146.499,146.505,89500000.0
2006-07-28 13:11:00,146.507,146.515,146.502,146.506,91700000.0
2006-07-28 13:12:00,146.502,146.503,146.488,146.503,113200000.0
2006-07-28 13:13:00,146.502,146.513,146.497,146.504,116899998.0
2006-07-28 13:14:00,146.502,146.503,146.489,146.493,66200000.0
2006-07-28 13:15:00,146.49,146.5,146.49,146.5,85099999.0
2006-07-28 13:16:00,146.495,146.515,146.488,146.515,86200001.0
2006-07-28 13:17:00,146.513,146.518,146.51,146.514,68300000.0
2006-07-28 13:18:00,146.519,146.53,146.516,146.53,65899999.0
2006-07-28 13:19:00,146.525,146.525,146.515,146.515,53500001.0
2006-07-28 13:20:00,146.527,146.528,146.522,146.522,26600000.0
2006-07-28 13:21:00,146.518,146.523,146.512,146.519,97900000.0
2006-07-28 13:22:00,146.52,146.524,146.518,146.518,95900001.0
2006-07-28 13:23:00,146.524,146.533,146.515,146.524,89499999.0
2006-07-28 13:24:00,146.52,146.52,146.511,146.517,64800000.0
2006-07-28 13:25:00,146.51,146.52,146.507,146.52,84699999.0
2006-07-28 13:26:00,146.52,146.522,146.515,146.522,133800001.0
2006-07-28 13:27:00,146.517,146.522,146.511,146.522,87099998.0
2006-07-28 13:28:00,146.516,146.529,146.516,146.528,74100000.0
2006-07-28 13:29:00,146.523,146.532,146.521,146.532,23400000.0
2006-07-28 13:30:00,146.53,146.535,146.521,146.524,78099999.0
2006-07-28 13:31:00,146.516,146.525,146.516,146.521,69899999.0
2006-07-28 13:32:00,146.512,146.536,146.512,146.527,83300000.0
2006-07-28 13:33:00,146.539,146.539,146.528,146.535,90499998.0
2006-07-28 13:34:00,146.535,146.551,146.516,146.522,112300000.0
2006-07-28 13:35:00,146.507,146.517,146.501,146.508,52800000.0
2006-07-28 13:36:00,146.512,146.515,146.501,146.51,120999998.0
2006-07-28 13:37:00,146.517,146.525,146.516,146.525,150500001.0
2006-07-28 13:38:00,146.523,146.523,146.507,146.507,74199997.0
2006-07-28 13:39:00,146.496,146.505,146.486,146.505,80400002.0
2006-07-28 13:40:00,146.51,146.521,146.51,146.513,125300002.0
2006-07-28 13:41:00,146.524,146.53,146.517,146.53,233800001.0
2006-07-28 13:42:00,146.541,146.58,146.541,146.576,88600000.0
2006-07-28 13:43:00,146.579,146.579,146.559,146.566,68900000.0
2006-07-28 13:44:00,146.56,146.56,146.542,146.551,114199998.0
2006-07-28 13:45:00,146.553,146.562,146.545,146.558,78999999.0
2006-07-28 13:46:00,146.559,146.571,146.544,146.556,102400003.0
2006-07-28 13:47:00,146.536,146.549,146.53,146.54,105099999.0
2006-07-28 13:48:00,146.532,146.532,146.508,146.508,97499999.0
2006-07-28 13:49:00,146.522,146.528,146.512,146.512,43200000.0
2006-07-28 13:50:00,146.504,146.527,146.504,146.52,30400000.0
2006-07-28 13:51:00,146.522,146.535,146.51,146.535,52800001.0
2006-07-28 13:52:00,146.538,146.54,146.52,146.534,74899998.0
2006-07-28 13:53:00,146.534,146.543,146.528,146.536,83900001.0
2006-07-28 13:54:00,146.533,146.543,146.532,146.543,100700001.0
2006-07-28 13:55:00,146.561,146.591,146.561,146.591,47000000.0
2006-07-28 13:56:00,146.589,146.601,146.57,146.58,139899999.0
2006-07-28 13:57:00,146.582,146.582,146.566,146.566,103599998.0
2006-07-28 13:58:00,146.564,146.572,146.557,146.566,28900000.0
2006-07-28 13:59:00,146.569,146.582,146.568,146.569,92200001.0
2006-07-28 14:00:00,146.556,146.575,146.544,146.57,98100000.0
2006-07-28 14:01:00,146.583,146.588,146.583,146.587,32500000.0
2006-07-28 14:02:00,146.572,146.576,146.566,146.566,64900000.0
2006-07-28 14:03:00,146.569,146.609,146.569,146.604,88600000.0
2006-07-28 14:04:00,146.61,146.629,146.603,146.617,152300000.0
2006-07-28 14:05:00,146.599,146.601,146.586,146.598,85700000.0
2006-07-28 14:06:00,146.578,146.579,146.555,146.555,141399999.0
2006-07-28 14:07:00,146.539,146.547,146.523,146.523,134899999.0
2006-07-28 14:08:00,146.52,146.533,146.504,146.533,164899998.0
2006-07-28 14:09:00,146.53,146.541,146.53,146.537,57700000.0
2006-07-28 14:10:00,146.55,146.558,146.537,146.544,117399998.0
2006-07-28 14:11:00,146.555,146.557,146.542,146.548,137700001.0
2006-07-28 14:12:00,146.561,146.561,146.542,146.551,135299999.0
2006-07-28 14:13:00,146.552,146.563,146.544,146.556,94000000.0
2006-07-28 14:14:00,146.547,146.547,146.519,146.527,36700001.0
2006-07-28 14:15:00,146.54,146.554,146.535,146.538,107099999.0
2006-07-28 14:16:00,146.536,146.551,146.536,146.547,187499999.0
2006-07-28 14:17:00,146.523,146.523,146.486,146.494,56600000.0
2006-07-28 14:18:00,146.483,146.499,146.483,146.493,50400000.0
2006-07-28 14:19:00,146.496,146.51,146.496,146.496,72800000.0
2006-07-28 14:20:00,146.5,146.504,146.461,146.47,125299997.0
2006-07-28 14:21:00,146.444,146.444,146.416,146.42,88699997.0
2006-07-28 14:22:00,146.435,146.44,146.411,146.433,160499998.0
2006-07-28 14:23:00,146.439,146.465,146.439,146.465,32300000.0
2006-07-28 14:24:00,146.476,146.482,146.46,146.477,111899999.0
2006-07-28 14:25:00,146.46,146.46,146.445,146.445,67300000.0
2006-07-28 14:26:00,146.435,146.438,146.429,146.434,73800001.0
2006-07-28 14:27:00,146.438,146.476,146.43,146.476,80300002.0
2006-07-28 14:28:00,146.474,146.477,146.454,146.477,49600000.0
2006-07-28 14:29:00,146.485,146.485,146.439,146.458,39300000.0
2006-07-28 14:30:00,146.51,146.533,146.338,146.362,115699999.0
2006-07-28 14:31:00,146.404,146.52,146.404,146.468,129499999.0
2006-07-28 14:32:00,146.448,146.542,146.438,146.534,123600000.0
2006-07-28 14:33:00,146.528,146.603,146.517,146.6,102099999.0
2006-07-28 14:34:00,146.579,146.589,146.566,146.581,59600000.0
2006-07-28 14:35:00,146.586,146.597,146.559,146.585,139499998.0
2006-07-28 14:36:00,146.604,146.617,146.555,146.558,138300001.0
2006-07-28 14:37:00,146.558,146.568,146.545,146.556,58999999.0
2006-07-28 14:38:00,146.551,146.551,146.52,146.525,167000000.0
2006-07-28 14:39:00,146.529,146.539,146.516,146.529,122600002.0
2006-07-28 14:40:00,146.525,146.551,146.513,146.543,121099998.0
2006-07-28 14:41:00,146.531,146.541,146.521,146.521,72299999.0
2006-07-28 14:42:00,146.52,146.541,146.508,146.517,67000000.0
2006-07-28 14:43:00,146.515,146.52,146.399,146.399,124599999.0
2006-07-28 14:44:00,146.416,146.416,146.388,146.4,87600002.0
2006-07-28 14:45:00,146.412,146.428,146.39,146.399,78199998.0
2006-07-28 14:46:00,146.391,146.415,146.382,146.391,102399999.0
2006-07-28 14:47:00,146.37,146.39,146.369,146.371,205700002.0
2006-07-28 14:48:00,146.375,146.375,146.267,146.277,79299999.0
2006-07-28 14:49:00,146.267,146.318,146.265,146.31,194899996.0
2006-07-28 14:50:00,146.323,146.329,146.289,146.302,52800000.0
2006-07-28 14:51:00,146.295,146.324,146.28,146.324,42600000.0
2006-07-28 14:52:00,146.315,146.377,146.315,146.377,52300000.0
2006-07-28 14:53:00,146.377,146.391,146.361,146.371,97300000.0
2006-07-28 14:54:00,146.37,146.387,146.37,146.384,47100000.0
2006-07-28 14:55:00,146.372,146.394,146.372,146.385,50300000.0
2006-07-28 14:56:00,146.392,146.393,146.347,146.347,107800001.0
2006-07-28 14:57:00,146.35,146.353,146.289,146.289,68200000.0
2006-07-28 14:58:00,146.309,146.327,146.299,146.312,109800000.0
2006-07-28 14:59:00,146.338,146.353,146.32,146.327,97199998.0
2006-07-28 15:00:00,146.345,146.35,146.335,146.345,82000001.0
2006-07-28 15:01:00,146.354,146.372,146.352,146.352,48700000.0
2006-07-28 15:02:00,146.349,146.369,146.349,146.354,126100001.0
2006-07-28 15:03:00,146.346,146.392,146.344,146.391,162400001.0
2006-07-28 15:04:00,146.357,146.357,146.295,146.325,60499999.0
2006-07-28 15:05:00,146.326,146.364,146.322,146.353,139200000.0
2006-07-28 15:06:00,146.37,146.408,146.37,146.401,93300001.0
2006-07-28 15:07:00,146.411,146.412,146.364,146.364,111200000.0
2006-07-28 15:08:00,146.38,146.395,146.366,146.394,87600000.0
2006-07-28 15:09:00,146.397,146.413,146.361,146.371,94200000.0
2006-07-28 15:10:00,146.377,146.392,146.366,146.366,49800000.0
2006-07-28 15:11:00,146.353,146.376,146.351,146.376,123100003.0
2006-07-28 15:12:00,146.382,146.387,146.37,146.378,154999998.0
2006-07-28 15:13:00,146.383,146.399,146.36,146.36,129200002.0
2006-07-28 15:14:00,146.365,146.415,146.365,146.4,159700002.0
2006-07-28 15:15:00,146.374,146.403,146.373,146.392,104700000.0
2006-07-28 15:16:00,146.395,146.427,146.395,146.416,58300000.0
2006-07-28 15:17:00,146.415,146.47,146.412,146.47,46700000.0
2006-07-28 15:18:00,146.463,146.475,146.439,146.439,121499999.0
2006-07-28 15:19:00,146.437,146.45,146.419,146.435,93199999.0
2006-07-28 15:20:00,146.427,146.447,146.424,146.432,78300000.0
2006-07-28 15:21:00,146.416,146.432,146.404,146.432,74400000.0
2006-07-28 15:22:00,146.446,146.457,146.432,146.433,105000000.0
2006-07-28 15:23:00,146.438,146.452,146.431,146.433,88000000.0
2006-07-28 15:24:00,146.413,146.413,146.35,146.35,34300000.0
2006-07-28 15:25:00,146.365,146.368,146.336,146.367,47200000.0
2006-07-28 15:26:00,146.364,146.364,146.265,146.265,87599999.0
2006-07-28 15:27:00,146.258,146.258,146.216,146.226,132099999.0
2006-07-28 15:28:00,146.233,146.259,146.215,146.259,67699999.0
2006-07-28 15:29:00,146.263,146.296,146.248,146.296,103900001.0
2006-07-28 15:30:00,146.316,146.34,146.316,146.33,115800002.0
2006-07-28 15:31:00,146.308,146.318,146.295,146.318,106699998.0
2006-07-28 15:32:00,146.312,146.328,146.293,146.326,112000001.0
2006-07-28 15:33:00,146.344,146.354,146.306,146.308,90999999.0
2006-07-28 15:34:00,146.305,146.345,146.302,146.341,144400003.0
2006-07-28 15:35:00,146.338,146.347,146.321,146.324,71300000.0
2006-07-28 15:36:00,146.331,146.338,146.318,146.318,104300001.0
2006-07-28 15:37:00,146.318,146.342,146.313,146.342,33100000.0
2006-07-28 15:38:00,146.356,146.378,146.343,146.378,96499998.0
2006-07-28 15:39:00,146.365,146.378,146.365,146.371,94100001.0
2006-07-28 15:40:00,146.37,146.385,146.362,146.385,100200000.0
2006-07-28 15:41:00,146.381,146.381,146.361,146.366,108200001.0
2006-07-28 15:42:00,146.373,146.38,146.35,146.35,49600000.0
2006-07-28 15:43:00,146.345,146.361,146.339,146.359,148300000.0
2006-07-28 15:44:00,146.353,146.376,146.353,146.364,135900001.0
2006-07-28 15:45:00,146.369,146.369,146.327,146.329,48200000.0
2006-07-28 15:46:00,146.335,146.349,146.101,146.101,119800004.0
2006-07-28 15:47:00,146.076,146.282,146.057,146.057,121900001.0
2006-07-28 15:48:00,146.102,146.332,146.102,146.309,102199998.0
2006-07-28 15:49:00,146.295,146.303,146.278,146.285,222900002.0
2006-07-28 15:50:00,146.314,146.332,146.288,146.32,86399999.0
2006-07-28 15:51:00,146.348,146.394,146.348,146.394,47300000.0
2006-07-28 15:52:00,146.385,146.409,146.384,146.392,169300003.0
2006-07-28 15:53:00,146.379,146.383,146.356,146.374,76800000.0
2006-07-28 15:54:00,146.385,146.421,146.385,146.405,87099999.0
2006-07-28 15:55:00,146.401,146.403,146.357,146.357,32400000.0
2006-07-28 15:56:00,146.335,146.335,146.289,146.298,104999997.0
2006-07-28 15:57:00,146.299,146.299,146.263,146.265,108500000.0
2006-07-28 15:58:00,146.274,146.298,146.274,146.298,175599999.0
2006-07-28 15:59:00,146.301,146.303,146.293,146.303,78200000.0
2006-07-28 16:00:00,146.297,146.327,146.296,146.314,60300001.0
2006-07-28 16:01:00,146.307,146.307,146.292,146.299,84400001.0
2006-07-28 16:02:00,146.309,146.323,146.301,146.301,46100000.0
2006-07-28 16:03:00,146.313,146.32,146.3,146.32,129000000.0
2006-07-28 16:04:00,146.313,146.313,146.293,146.3,67300000.0
2006-07-28 16:05:00,146.293,146.293,146.257,146.263,47900000.0
2006-07-28 16:06:00,146.262,146.263,146.233,146.233,133299998.0
2006-07-28 16:07:00,146.229,146.229,146.205,146.205,31200000.0
2006-07-28 16:08:00,146.211,146.217,146.193,146.208,54300000.0
2006-07-28 16:09:00,146.194,146.228,146.194,146.228,133200001.0
2006-07-28 16:10:00,146.237,146.253,146.226,146.253,116200002.0
2006-07-28 16:11:00,146.256,146.266,146.256,146.266,75700000.0
2006-07-28 16:12:00,146.267,146.267,146.25,146.254,76699999.0
2006-07-28 16:13:00,146.266,146.275,146.266,146.269,151500001.0
2006-07-28 16:14:00,146.282,146.298,146.277,146.291,41600000.0
2006-07-28 16:15:00,146.302,146.331,146.302,146.323,36000000.0
2006-07-28 16:16:00,146.317,146.341,146.317,146.327,189099997.0
2006-07-28 16:17:00,146.351,146.357,146.346,146.356,132000003.0
2006-07-28 16:18:00,146.371,146.391,146.371,146.388,83700004.0
2006-07-28 16:19:00,146.389,146.39,146.374,146.383,133000002.0
2006-07-28 16:20:00,146.385,146.403,146.371,146.403,90299998.0
2006-07-28 16:21:00,146.401,146.424,146.393,146.424,85499998.0
2006-07-28 16:22:00,146.428,146.447,146.424,146.444,46700000.0
2006-07-28 16:23:00,146.433,146.433,146.405,146.41,111099997.0
2006-07-28 16:24:00,146.413,146.414,146.389,146.392,74400000.0
2006-07-28 16:25:00,146.407,146.423,146.401,146.423,75300000.0
2006-07-28 16:26:00,146.427,146.436,146.405,146.405,88999999.0
2006-07-28 16:27:00,146.397,146.401,146.382,146.4,148999999.0
2006-07-28 16:28:00,146.408,146.414,146.385,146.393,157800000.0
2006-07-28 16:29:00,146.387,146.402,146.36,146.36,84000000.0
2006-07-28 16:30:00,146.359,146.379,146.35,146.37,65200000.0
2006-07-28 16:31:00,146.358,146.37,146.358,146.368,118000001.0
2006-07-28 16:32:00,146.372,146.388,146.372,146.376,58599999.0
2006-07-28 16:33:00,146.373,146.38,146.358,146.373,162499998.0
2006-07-28 16:34:00,146.368,146.378,146.358,146.372,116599999.0
2006-07-28 16:35:00,146.387,146.396,146.375,146.393,116899999.0
2006-07-28 16:36:00,146.392,146.423,146.392,146.408,97600000.0
2006-07-28 16:37:00,146.409,146.416,146.395,146.397,128599997.0
2006-07-28 16:38:00,146.402,146.406,146.391,146.403,153200004.0
2006-07-28 16:39:00,146.394,146.405,146.383,146.397,44400000.0
2006-07-28 16:40:00,146.395,146.395,146.366,146.381,54800000.0
2006-07-28 16:41:00,146.388,146.388,146.362,146.377,100699999.0
2006-07-28 16:42:00,146.395,146.413,146.395,146.402,159200001.0
2006-07-28 16:43:00,146.411,146.411,146.382,146.384,122200001.0
2006-07-28 16:44:00,146.389,146.398,146.38,146.39,106600000.0
2006-07-28 16:45:00,146.367,146.367,146.29,146.29,145999998.0
2006-07-28 16:46:00,146.283,146.301,146.261,146.261,110100001.0
2006-07-28 16:47:00,146.274,146.281,146.258,146.277,104500000.0
2006-07-28 16:48:00,146.266,146.272,146.25,146.266,113200000.0
2006-07-28 16:49:00,146.256,146.268,146.251,146.26,157899999.0
2006-07-28 16:50:00,146.27,146.27,146.246,146.265,64700000.0
2006-07-28 16:51:00,146.264,146.281,146.251,146.265,75200000.0
2006-07-28 16:52:00,146.267,146.301,146.267,146.292,64900001.0
2006-07-28 16:53:00,146.303,146.316,146.294,146.307,116599999.0
2006-07-28 16:54:00,146.304,146.308,146.286,146.306,107300001.0
2006-07-28 16:55:00,146.305,146.325,146.295,146.325,48900000.0
2006-07-28 16:56:00,146.339,146.354,146.33,146.354,119099999.0
2006-07-28 16:57:00,146.363,146.371,146.351,146.357,88300000.0
2006-07-28 16:58:00,146.37,146.376,146.363,146.376,68400000.0
2006-07-28 16:59:00,146.391,146.401,146.387,146.391,66899999.0
2006-07-28 17:00:00,146.409,146.434,146.409,146.429,98099999.0
2006-07-28 17:01:00,146.413,146.418,146.399,146.399,162299997.0
2006-07-28 17:02:00,146.399,146.41,146.391,146.408,89899998.0
2006-07-28 17:03:00,146.39,146.396,146.37,146.37,125400001.0
2006-07-28 17:04:00,146.374,146.417,146.374,146.412,89500000.0
2006-07-28 17:05:00,146.409,146.429,146.408,146.42,114599999.0
2006-07-28 17:06:00,146.407,146.418,146.398,146.418,95900000.0
2006-07-28 17:07:00,146.416,146.416,146.365,146.374,78700000.0
2006-07-28 17:08:00,146.364,146.364,146.342,146.342,63500001.0
2006-07-28 17:09:00,146.337,146.337,146.314,146.314,152500000.0
2006-07-28 17:10:00,146.318,146.349,146.318,146.325,124699998.0
2006-07-28 17:11:00,146.332,146.339,146.329,146.336,66600000.0
2006-07-28 17:12:00,146.345,146.366,146.345,146.366,143600001.0
2006-07-28 17:13:00,146.36,146.36,146.336,146.336,98100000.0
2006-07-28 17:14:00,146.339,146.339,146.3,146.308,55699999.0
2006-07-28 17:15:00,146.304,146.315,146.298,146.3,164300001.0
2006-07-28 17:16:00,146.3,146.301,146.273,146.295,160599996.0
2006-07-28 17:17:00,146.291,146.292,146.276,146.289,77000000.0
2006-07-28 17:18:00,146.291,146.292,146.281,146.292,87500000.0
2006-07-28 17:19:00,146.295,146.301,146.29,146.3,86400000.0
2006-07-28 17:20:00,146.305,146.32,146.305,146.305,93899998.0
2006-07-28 17:21:00,146.307,146.316,146.303,146.316,109200001.0
2006-07-28 17:22:00,146.318,146.318,146.272,146.272,104200002.0
2006-07-28 17:23:00,146.27,146.289,146.27,146.275,89799999.0
2006-07-28 17:24:00,146.273,146.28,146.258,146.268,58300000.0
2006-07-28 17:25:00,146.261,146.272,146.258,146.269,61499999.0
2006-07-28 17:26:00,146.254,146.256,146.247,146.256,142300003.0
2006-07-28 17:27:00,146.26,146.281,146.26,146.275,84800001.0
2006-07-28 17:28:00,146.276,146.3,146.276,146.297,61000001.0
2006-07-28 17:29:00,146.29,146.29,146.262,146.27,55900000.0
2006-07-28 17:30:00,146.265,146.28,146.262,146.263,163599998.0
2006-07-28 17:31:00,146.273,146.274,146.264,146.273,156099998.0
2006-07-28 17:32:00,146.265,146.265,146.252,146.252,21600000.0
2006-07-28 17:33:00,146.25,146.264,146.242,146.246,62000000.0
2006-07-28 17:34:00,146.248,146.248,146.223,146.224,90700000.0
2006-07-28 17:35:00,146.218,146.218,146.195,146.201,138500003.0
2006-07-28 17:36:00,146.209,146.209,146.192,146.192,103999997.0
2006-07-28 17:37:00,146.181,146.192,146.181,146.185,121600002.0
2006-07-28 17:38:00,146.19,146.198,146.174,146.175,66300000.0
2006-07-28 17:39:00,146.164,146.174,146.131,146.131,58900001.0
2006-07-28 17:40:00,146.117,146.126,146.1,146.1,66700001.0
2006-07-28 17:41:00,146.112,146.121,146.106,146.107,121900002.0
2006-07-28 17:42:00,146.122,146.13,146.122,146.125,45900001.0
2006-07-28 17:43:00,146.137,146.146,146.125,146.145,77599998.0
2006-07-28 17:44:00,146.145,146.167,146.133,146.167,83900000.0
2006-07-28 17:45:00,146.173,146.173,146.153,146.167,83100001.0
2006-07-28 17:46:00,146.163,146.195,146.163,146.195,68500001.0
2006-07-28 17:47:00,146.219,146.274,146.219,146.266,147200002.0
2006-07-28 17:48:00,146.274,146.274,146.246,146.254,159899999.0
2006-07-28 17:49:00,146.266,146.277,146.254,146.261,68500000.0
2006-07-28 17:50:00,146.254,146.264,146.242,146.26,114500000.0
2006-07-28 17:51:00,146.255,146.255,146.233,146.254,88500001.0
2006-07-28 17:52:00,146.248,146.254,146.24,146.253,156299998.0
2006-07-28 17:53:00,146.25,146.256,146.25,146.254,36800000.0
2006-07-28 17:54:00,146.251,146.271,146.249,146.271,49099999.0
2006-07-28 17:55:00,146.276,146.277,146.252,146.255,117699998.0
2006-07-28 17:56:00,146.261,146.261,146.242,146.242,95100001.0
2006-07-28 17:57:00,146.245,146.252,146.244,146.245,58399999.0
2006-07-28 17:58:00,146.256,146.256,146.243,146.248,89700000.0
2006-07-28 17:59:00,146.24,146.255,146.236,146.247,197899998.0
2006-07-28 18:00:00,146.256,146.267,146.249,146.26,120599997.0
2006-07-28 18:01:00,146.258,146.268,146.229,146.244,1201799995.0
2006-07-28 18:02:00,146.24,146.25,146.21,146.24,1477599997.0
2006-07-28 18:03:00,146.23,146.24,146.16,146.18,1477599997.0
2006-07-28 18:04:00,146.178,146.19,146.168,146.177,1477599997.0
2006-07-28 18:05:00,146.179,146.195,146.168,146.195,1522899995.0
2006-07-28 18:06:00,146.202,146.214,146.197,146.21,1188800001.0
2006-07-28 18:07:00,146.21,146.226,146.206,146.211,2036299998.0
2006-07-28 18:08:00,146.212,146.238,146.209,146.227,1437300000.0
2006-07-28 18:09:00,146.233,146.24,146.228,146.235,1380600007.0
2006-07-28 18:10:00,146.242,146.254,146.242,146.249,1138199997.0
2006-07-28 18:11:00,146.25,146.25,146.227,146.227,828499995.0
2006-07-28 18:12:00,146.223,146.23,146.202,146.218,881000004.0
2006-07-28 18:13:00,146.227,146.25,146.219,146.25,1184599992.0
2006-07-28 18:14:00,146.254,146.26,146.233,146.241,1431700001.0
2006-07-28 18:15:00,146.237,146.237,146.217,146.218,1639300005.0
2006-07-28 18:16:00,146.22,146.233,146.203,146.203,1686199994.0
2006-07-28 18:17:00,146.205,146.215,146.201,146.207,747199994.0
2006-07-28 18:18:00,146.22,146.24,146.22,146.24,430900003.0
2006-07-28 18:19:00,146.239,146.239,146.202,146.202,706799993.0
2006-07-28 18:20:00,146.208,146.228,146.206,146.213,1544799996.0
2006-07-28 18:21:00,146.215,146.223,146.201,146.21,1134800001.0
2006-07-28 18:22:00,146.212,146.226,146.21,146.216,963000002.0
2006-07-28 18:23:00,146.207,146.207,146.183,146.195,1590499992.0
2006-07-28 18:24:00,146.185,146.187,146.151,146.151,1176799998.0
2006-07-28 18:25:00,146.145,146.164,146.145,146.148,1277200000.0
2006-07-28 18:26:00,146.151,146.162,146.148,146.162,967799993.0
2006-07-28 18:27:00,146.158,146.16,146.137,146.156,561099998.0
2006-07-28 18:28:00,146.176,146.203,146.176,146.181,830899998.0
2006-07-28 18:29:00,146.174,146.18,146.128,146.18,801600000.0
2006-07-28 18:30:00,146.18,146.18,146.154,146.175,598400004.0
2006-07-28 18:31:00,146.18,146.192,146.165,146.187,664100009.0
2006-07-28 18:32:00,146.193,146.205,146.166,146.175,1392199989.0
2006-07-28 18:33:00,146.167,146.173,146.138,146.138,1320699995.0
2006-07-28 18:34:00,146.134,146.147,146.127,146.143,1172699997.0
2006-07-28 18:35:00,146.158,146.171,146.148,146.15,1309200002.0
2006-07-28 18:36:00,146.147,146.156,146.133,146.145,659600001.0
2006-07-28 18:37:00,146.149,146.165,146.143,146.152,530100003.0
2006-07-28 18:38:00,146.158,146.172,146.158,146.165,382900001.0
2006-07-28 18:39:00,146.167,146.178,146.163,146.17,232500001.0
2006-07-28 18:40:00,146.162,146.174,146.154,146.165,1009000006.0
2006-07-28 18:41:00,146.168,146.168,146.154,146.165,533999999.0
2006-07-28 18:42:00,146.165,146.17,146.154,146.165,891600006.0
2006-07-28 18:43:00,146.165,146.171,146.149,146.151,128299999.0
2006-07-28 18:44:00,146.147,146.159,146.135,146.155,390800007.0
2006-07-28 18:45:00,146.157,146.162,146.145,146.15,259700002.0
2006-07-28 18:46:00,146.16,146.17,146.133,146.16,695899997.0
2006-07-28 18:47:00,146.155,146.16,146.148,146.156,211900002.0
2006-07-28 18:48:00,146.16,146.19,146.156,146.186,686499994.0
2006-07-28 18:49:00,146.19,146.206,146.186,146.19,691099995.0
2006-07-28 18:50:00,146.194,146.21,146.191,146.208,728400006.0
2006-07-28 18:51:00,146.207,146.219,146.194,146.202,411600002.0
2006-07-28 18:52:00,146.202,146.202,146.18,146.185,723099999.0
2006-07-28 18:53:00,146.182,146.183,146.144,146.173,1102600011.0
2006-07-28 18:54:00,146.175,146.181,146.156,146.172,986600006.0
2006-07-28 18:55:00,146.18,146.21,146.18,146.205,975300006.0
2006-07-28 18:56:00,146.212,146.243,146.212,146.235,436899997.0
2006-07-28 18:57:00,146.245,146.257,146.24,146.242,415099999.0
2006-07-28 18:58:00,146.254,146.262,146.245,146.25,600799997.0
2006-07-28 18:59:00,146.252,146.293,146.252,146.288,936599994.0
2006-07-28 19:00:00,146.285,146.287,146.256,146.273,305799997.0
2006-07-28 19:01:00,146.265,146.275,146.232,146.275,177500000.0
2006-07-28 19:02:00,146.281,146.31,146.281,146.302,348999999.0
2006-07-28 19:03:00,146.297,146.298,146.262,146.272,826700003.0
2006-07-28 19:04:00,146.276,146.31,146.275,146.283,413299997.0
2006-07-28 19:05:00,146.289,146.305,146.285,146.285,562900000.0
2006-07-28 19:06:00,146.292,146.31,146.29,146.307,933499998.0
2006-07-28 19:07:00,146.315,146.364,146.315,146.358,1032400003.0
2006-07-28 19:08:00,146.355,146.359,146.325,146.339,752700003.0
2006-07-28 19:09:00,146.335,146.351,146.322,146.351,786100003.0
2006-07-28 19:10:00,146.357,146.357,146.339,146.345,162199998.0
2006-07-28 19:11:00,146.342,146.342,146.313,146.313,461499996.0
2006-07-28 19:12:00,146.318,146.337,146.318,146.33,434099995.0
2006-07-28 19:13:00,146.331,146.333,146.322,146.329,146900000.0
2006-07-28 19:14:00,146.322,146.322,146.3,146.302,301099998.0
2006-07-28 19:15:00,146.295,146.312,146.293,146.312,823400001.0
2006-07-28 19:16:00,146.314,146.321,146.308,146.32,581500000.0
2006-07-28 19:17:00,146.313,146.314,146.295,146.295,420899999.0
2006-07-28 19:18:00,146.297,146.307,146.296,146.301,272999996.0
2006-07-28 19:19:00,146.301,146.308,146.297,146.305,548599999.0
2006-07-28 19:20:00,146.315,146.345,146.315,146.331,327299999.0
2006-07-28 19:21:00,146.339,146.349,146.318,146.349,429600000.0
2006-07-28 19:22:00,146.352,146.364,146.345,146.36,119199998.0
2006-07-28 19:23:00,146.366,146.366,146.341,146.353,1149399993.0
2006-07-28 19:24:00,146.353,146.353,146.339,146.345,709799999.0
2006-07-28 19:25:00,146.339,146.343,146.316,146.318,469600001.0
2006-07-28 19:26:00,146.315,146.326,146.311,146.313,1309799996.0
2006-07-28 19:27:00,146.308,146.316,146.302,146.303,763099997.0
2006-07-28 19:28:00,146.303,146.31,146.293,146.308,459599996.0
2006-07-28 19:29:00,146.311,146.314,146.304,146.307,239299999.0
2006-07-28 19:30:00,146.31,146.316,146.296,146.305,743600007.0
2006-07-28 19:31:00,146.301,146.308,146.292,146.302,867999998.0
2006-07-28 19:32:00,146.301,146.317,146.3,146.305,709400002.0
2006-07-28 19:33:00,146.299,146.307,146.291,146.301,582600001.0
2006-07-28 19:34:00,146.303,146.319,146.295,146.308,846799991.0
2006-07-28 19:35:00,146.309,146.333,146.308,146.327,547300002.0
2006-07-28 19:36:00,146.337,146.352,146.32,146.335,581299999.0
2006-07-28 19:37:00,146.335,146.349,146.335,146.34,118299999.0
2006-07-28 19:38:00,146.347,146.364,146.344,146.344,614299997.0
2006-07-28 19:39:00,146.348,146.354,146.335,146.353,744300009.0
2006-07-28 19:40:00,146.365,146.37,146.357,146.37,610099993.0
2006-07-28 19:41:00,146.365,146.37,146.35,146.35,929099992.0
2006-07-28 19:42:00,146.36,146.394,146.349,146.352,492100000.0
2006-07-28 19:43:00,146.356,146.385,146.356,146.375,155500002.0
2006-07-28 19:44:00,146.379,146.393,146.377,146.385,408400002.0
2006-07-28 19:45:00,146.383,146.387,146.378,146.38,101899999.0
2006-07-28 19:46:00,146.381,146.386,146.374,146.377,351400001.0
2006-07-28 19:47:00,146.371,146.375,146.356,146.375,175599998.0
2006-07-28 19:48:00,146.384,146.42,146.372,146.42,951099995.0
2006-07-28 19:49:00,146.429,146.455,146.417,146.417,267600000.0
2006-07-28 19:50:00,146.412,146.431,146.41,146.418,391600001.0
2006-07-28 19:51:00,146.422,146.43,146.409,146.409,367000003.0
2006-07-28 19:52:00,146.41,146.418,146.394,146.402,524700003.0
2006-07-28 19:53:00,146.405,146.414,146.396,146.409,555300007.0
2006-07-28 19:54:00,146.408,146.428,146.393,146.403,286300000.0
2006-07-28 19:55:00,146.399,146.403,146.38,146.38,183099998.0
2006-07-28 19:56:00,146.38,146.385,146.367,146.381,483999997.0
2006-07-28 19:57:00,146.373,146.391,146.373,146.38,639900006.0
2006-07-28 19:58:00,146.38,146.393,146.377,146.385,685599994.0
2006-07-28 19:59:00,146.387,146.404,146.368,146.368,395800000.0
2006-07-28 20:00:00,146.374,146.395,146.373,146.388,214400002.0
2006-07-28 20:01:00,146.383,146.383,146.349,146.352,410700000.0
2006-07-28 20:02:00,146.352,146.368,146.351,146.352,217100001.0
2006-07-28 20:03:00,146.353,146.353,146.332,146.34,337100006.0
2006-07-28 20:04:00,146.338,146.343,146.329,146.339,399499997.0
2006-07-28 20:05:00,146.34,146.345,146.335,146.34,523499996.0
2006-07-28 20:06:00,146.347,146.352,146.34,146.342,646999999.0
2006-07-28 20:07:00,146.335,146.343,146.328,146.332,378899996.0
2006-07-28 20:08:00,146.332,146.345,146.332,146.332,604099997.0
2006-07-28 20:09:00,146.33,146.341,146.325,146.34,360999995.0
2006-07-28 20:10:00,146.33,146.332,146.312,146.33,407800002.0
2006-07-28 20:11:00,146.327,146.334,146.314,146.328,782800002.0
2006-07-28 20:12:00,146.327,146.344,146.324,146.33,965600005.0
2006-07-28 20:13:00,146.33,146.338,146.329,146.33,370100002.0
2006-07-28 20:14:00,146.323,146.323,146.311,146.32,454800006.0
2006-07-28 20:15:00,146.33,146.334,146.315,146.323,604900004.0
2006-07-28 20:16:00,146.323,146.351,146.32,146.33,513199997.0
2006-07-28 20:17:00,146.335,146.353,146.335,146.353,327599997.0
2006-07-28 20:18:00,146.36,146.383,146.341,146.383,218900005.0
2006-07-28 20:19:00,146.397,146.472,146.397,146.448,538399992.0
2006-07-28 20:20:00,146.454,146.464,146.438,146.443,201200000.0
2006-07-28 20:21:00,146.434,146.434,146.409,146.409,454000000.0
2006-07-28 20:22:00,146.403,146.411,146.383,146.41,458099998.0
2006-07-28 20:23:00,146.411,146.415,146.397,146.401,554599994.0
2006-07-28 20:24:00,146.403,146.403,146.387,146.395,265500004.0
2006-07-28 20:25:00,146.391,146.406,146.389,146.391,302599998.0
2006-07-28 20:26:00,146.388,146.392,146.379,146.382,321699999.0
2006-07-28 20:27:00,146.383,146.396,146.383,146.39,655400000.0
2006-07-28 20:28:00,146.377,146.384,146.367,146.37,1186300002.0
2006-07-28 20:29:00,146.363,146.39,146.357,146.388,1107299995.0
2006-07-28 20:30:00,146.387,146.387,146.368,146.379,1845699999.0
2006-07-28 20:31:00,146.38,146.387,146.362,146.38,1320099991.0
2006-07-28 20:32:00,146.381,146.385,146.359,146.371,1225699998.0
2006-07-28 20:33:00,146.375,146.425,146.359,146.425,389500003.0
2006-07-28 20:34:00,146.428,146.435,146.415,146.42,286199997.0
2006-07-28 20:35:00,146.417,146.419,146.392,146.417,376800000.0
2006-07-28 20:36:00,146.412,146.418,146.376,146.395,493599996.0
2006-07-28 20:37:00,146.391,146.392,146.375,146.39,550599999.0
2006-07-28 20:38:00,146.396,146.397,146.373,146.381,692200003.0
2006-07-28 20:39:00,146.381,146.388,146.371,146.373,708699996.0
2006-07-28 20:40:00,146.36,146.366,146.333,146.333,972000002.0
2006-07-28 20:41:00,146.325,146.346,146.322,146.322,302100000.0
2006-07-28 20:42:00,146.321,146.324,146.308,146.319,265299999.0
2006-07-28 20:43:00,146.319,146.322,146.304,146.315,547899997.0
2006-07-28 20:44:00,146.32,146.343,146.318,146.333,788500000.0
2006-07-28 20:45:00,146.344,146.358,146.339,146.34,641400001.0
2006-07-28 20:46:00,146.343,146.343,146.325,146.327,746499999.0
2006-07-28 20:47:00,146.327,146.354,146.327,146.34,918999999.0
2006-07-28 20:48:00,146.344,146.346,146.327,146.338,687300000.0
2006-07-28 20:49:00,146.34,146.34,146.316,146.334,402199999.0
2006-07-28 20:50:00,146.33,146.343,146.324,146.33,1291699995.0
2006-07-28 20:51:00,146.328,146.336,146.321,146.336,422100001.0
2006-07-28 20:52:00,146.337,146.337,146.322,146.333,221300001.0
2006-07-28 20:53:00,146.342,146.383,146.342,146.368,849099998.0
2006-07-28 20:54:00,146.359,146.366,146.354,146.364,204300001.0
2006-07-28 20:55:00,146.356,146.356,146.327,146.327,939999995.0
2006-07-28 20:56:00,146.32,146.32,146.293,146.295,834499996.0
2006-07-28 20:57:00,146.284,146.292,146.265,146.265,674100002.0
2006-07-28 20:58:00,146.267,146.272,146.24,146.24,1062799996.0
2006-07-28 20:59:00,146.241,146.261,146.241,146.25,1185099995.0
2006-07-28 21:00:00,146.255,146.264,146.234,146.237,1088200004.0
2006-07-28 21:01:00,146.24,146.253,146.233,146.244,991599999.0
2006-07-28 21:02:00,146.241,146.262,146.241,146.255,629499996.0
2006-07-28 21:03:00,146.26,146.274,146.25,146.251,892699997.0
2006-07-28 21:04:00,146.252,146.269,146.247,146.248,557600007.0
2006-07-28 21:05:00,146.249,146.28,146.249,146.28,452799995.0
2006-07-28 21:06:00,146.277,146.292,146.274,146.275,663199992.0
2006-07-28 21:07:00,146.27,146.283,146.261,146.265,457200001.0
2006-07-28 21:08:00,146.265,146.267,146.252,146.259,409699992.0
2006-07-28 21:09:00,146.27,146.272,146.263,146.265,251200000.0
2006-07-28 21:10:00,146.263,146.269,146.255,146.256,346900001.0
2006-07-28 21:11:00,146.251,146.256,146.247,146.255,221900002.0
2006-07-28 21:12:00,146.247,146.26,146.247,146.248,525800001.0
2006-07-28 21:13:00,146.25,146.27,146.25,146.27,526499995.0
2006-07-28 21:14:00,146.262,146.278,146.261,146.278,623699997.0
2006-07-28 21:15:00,146.279,146.286,146.272,146.274,595299996.0
2006-07-28 21:16:00,146.28,146.285,146.265,146.276,592900001.0
2006-07-28 21:17:00,146.285,146.301,146.282,146.3,821400000.0
2006-07-28 21:18:00,146.302,146.308,146.294,146.303,361900001.0
2006-07-28 21:19:00,146.3,146.313,146.3,146.3,576699996.0
2006-07-28 21:20:00,146.305,146.317,146.301,146.308,1188299991.0
2006-07-28 21:21:00,146.309,146.321,146.299,146.315,511899997.0
2006-07-28 21:22:00,146.322,146.331,146.309,146.317,922599992.0
2006-07-28 21:23:00,146.31,146.31,146.278,146.28,515399998.0
2006-07-28 21:24:00,146.28,146.301,146.28,146.296,607199998.0
2006-07-28 21:25:00,146.3,146.305,146.287,146.292,662199996.0
2006-07-28 21:26:00,146.295,146.295,146.28,146.285,400000002.0
2006-07-28 21:27:00,146.291,146.298,146.285,146.298,195499998.0
2006-07-28 21:28:00,146.296,146.308,146.296,146.303,76800000.0
2006-07-28 21:29:00,146.307,146.316,146.305,146.305,264199999.0
2006-07-28 21:30:00,146.298,146.302,146.268,146.289,261499997.0
2006-07-28 21:31:00,146.284,146.289,146.282,146.282,92200001.0
2006-07-28 21:32:00,146.28,146.285,146.275,146.28,627899996.0
2006-07-28 21:33:00,146.279,146.282,146.273,146.278,205099999.0
2006-07-28 21:34:00,146.28,146.291,146.274,146.278,352899998.0
2006-07-28 21:35:00,146.277,146.277,146.261,146.261,302200005.0
2006-07-28 21:36:00,146.265,146.273,146.263,146.272,344300005.0
2006-07-28 21:37:00,146.282,146.297,146.282,146.286,160199998.0
2006-07-28 21:38:00,146.294,146.317,146.294,146.317,109200003.0
2006-07-28 21:39:00,146.318,146.318,146.284,146.292,289800005.0
2006-07-28 21:40:00,146.286,146.289,146.273,146.273,272699999.0
2006-07-28 21:41:00,146.265,146.265,146.241,146.252,103099999.0
2006-07-28 21:42:00,146.255,146.26,146.239,146.252,356000003.0
2006-07-28 21:43:00,146.251,146.27,146.251,146.27,470300001.0
2006-07-28 21:44:00,146.275,146.279,146.257,146.27,574599999.0
2006-07-28 21:45:00,146.274,146.278,146.253,146.255,292599999.0
2006-07-28 21:46:00,146.253,146.272,146.253,146.265,534200001.0
2006-07-28 21:47:00,146.269,146.269,146.255,146.259,450300000.0
2006-07-28 21:48:00,146.25,146.254,146.245,146.246,129000002.0
2006-07-28 21:49:00,146.235,146.246,146.235,146.24,127400002.0
2006-07-28 21:50:00,146.245,146.245,146.243,146.245,133500000.0
2006-07-28 21:51:00,146.244,146.258,146.244,146.258,144400000.0
2006-07-28 21:52:00,146.249,146.271,146.249,146.263,126500003.0
2006-07-28 21:53:00,146.262,146.262,146.257,146.259,181299997.0
2006-07-28 21:54:00,146.263,146.264,146.255,146.256,118699998.0
2006-07-28 21:55:00,146.262,146.263,146.258,146.263,56099999.0
2006-07-28 21:56:00,146.264,146.276,146.262,146.272,77100000.0
2006-07-28 21:57:00,146.28,146.295,146.273,146.288,178300000.0
2006-07-28 21:58:00,146.298,146.32,146.298,146.32,73400000.0
2006-07-28 21:59:00,146.313,146.318,146.307,146.318,139799999.0
2006-07-28 22:00:00,146.317,146.324,146.297,146.298,313199997.0
2006-07-28 22:01:00,146.304,146.324,146.304,146.315,287299998.0
2006-07-28 22:02:00,146.318,146.325,146.308,146.317,498599998.0
2006-07-28 22:03:00,146.317,146.34,146.308,146.34,206399997.0
2006-07-28 22:04:00,146.345,146.345,146.332,146.337,134200000.0
2006-07-28 22:05:00,146.33,146.35,146.33,146.35,78999999.0
2006-07-28 22:06:00,146.349,146.37,146.344,146.37,85100002.0
2006-07-28 22:07:00,146.38,146.387,146.379,146.384,63200000.0
2006-07-28 22:08:00,146.381,146.381,146.365,146.379,284900000.0
2006-07-28 22:09:00,146.367,146.367,146.349,146.35,70199998.0
2006-07-28 22:10:00,146.346,146.347,146.334,146.347,171100002.0
2006-07-28 22:11:00,146.343,146.352,146.337,146.338,167500001.0
2006-07-28 22:12:00,146.334,146.352,146.334,146.336,197599996.0
2006-07-28 22:13:00,146.333,146.336,146.32,146.325,88300000.0
2006-07-28 22:14:00,146.33,146.337,146.326,146.328,160400002.0
2006-07-28 22:15:00,146.33,146.337,146.325,146.325,214100000.0
2006-07-28 22:16:00,146.328,146.328,146.305,146.305,228200003.0
2006-07-28 22:17:00,146.3,146.3,146.292,146.292,51800000.0
2006-07-28 22:18:00,146.295,146.311,146.295,146.298,104300000.0
2006-07-28 22:19:00,146.299,146.312,146.299,146.312,87200000.0
2006-07-28 22:20:00,146.314,146.314,146.307,146.309,163800001.0
2006-07-28 22:21:00,146.311,146.313,146.298,146.298,153900003.0
2006-07-28 22:22:00,146.31,146.334,146.31,146.326,149900000.0
2006-07-28 22:23:00,146.333,146.35,146.333,146.333,300800001.0
2006-07-28 22:24:00,146.327,146.399,146.327,146.38,95200002.0
2006-07-28 22:25:00,146.374,146.395,146.356,146.356,333800001.0
2006-07-28 22:26:00,146.35,146.35,146.331,146.331,139599999.0
2006-07-28 22:27:00,146.328,146.352,146.328,146.346,518199996.0
2006-07-28 22:28:00,146.347,146.352,146.33,146.33,313300000.0
2006-07-28 22:29:00,146.317,146.347,146.317,146.322,79699998.0
2006-07-28 22:30:00,146.294,146.294,146.271,146.271,86000001.0
2006-07-28 22:31:00,146.262,146.268,146.24,146.24,109699997.0
2006-07-28 22:32:00,146.238,146.272,146.238,146.249,206000002.0
2006-07-28 22:33:00,146.253,146.278,146.252,146.278,294000001.0
2006-07-28 22:34:00,146.278,146.284,146.265,146.272,306099999.0
2006-07-28 22:35:00,146.267,146.298,146.267,146.285,115200001.0
2006-07-28 22:36:00,146.285,146.287,146.261,146.269,467400005.0
2006-07-28 22:37:00,146.252,146.257,146.24,146.245,192200003.0
2006-07-28 22:38:00,146.243,146.271,146.243,146.255,143700001.0
2006-07-28 22:39:00,146.262,146.287,146.26,146.263,277999999.0
2006-07-28 22:40:00,146.262,146.295,146.262,146.295,450000006.0
2006-07-28 22:41:00,146.297,146.297,146.289,146.291,159799999.0
2006-07-28 22:42:00,146.291,146.292,146.284,146.286,302199999.0
2006-07-28 22:43:00,146.294,146.299,146.289,146.29,101799999.0
2006-07-28 22:44:00,146.29,146.295,146.28,146.28,193699999.0
2006-07-28 22:45:00,146.275,146.278,146.267,146.272,280300001.0
2006-07-28 22:46:00,146.279,146.282,146.247,146.247,57100000.0
2006-07-28 22:47:00,146.244,146.255,146.241,146.241,126299998.0
2006-07-28 22:48:00,146.238,146.256,146.234,146.245,217799998.0
2006-07-28 22:49:00,146.246,146.261,146.24,146.256,253300000.0
2006-07-28 22:50:00,146.252,146.252,146.241,146.244,121800002.0
2006-07-28 22:51:00,146.245,146.254,146.233,146.246,154700000.0
2006-07-28 22:52:00,146.248,146.262,146.236,146.262,184799999.0
2006-07-28 22:53:00,146.26,146.276,146.257,146.265,190700000.0
2006-07-28 22:54:00,146.263,146.269,146.257,146.269,97199999.0
2006-07-28 22:55:00,146.278,146.304,146.278,146.298,84800001.0
2006-07-28 22:56:00,146.311,146.311,146.283,146.295,152499997.0
2006-07-28 22:57:00,146.289,146.289,146.269,146.269,196300001.0
2006-07-28 22:58:00,146.264,146.276,146.258,146.273,88000002.0
2006-07-28 22:59:00,146.28,146.28,146.255,146.265,140500000.0
2006-07-30 23:00:00,146.484,146.484,146.346,146.346,153799996.0
2006-07-30 23:01:00,146.339,146.339,146.294,146.326,116699998.0
2006-07-30 23:02:00,146.321,146.338,146.32,146.33,74600000.0
2006-07-30 23:03:00,146.342,146.354,146.311,146.341,153800000.0
2006-07-30 23:04:00,146.364,146.366,146.353,146.365,43699999.0
2006-07-30 23:05:00,146.346,146.357,146.328,146.328,71899999.0
2006-07-30 23:06:00,146.32,146.339,146.32,146.336,79800000.0
2006-07-30 23:07:00,146.34,146.34,146.285,146.309,221499996.0
2006-07-30 23:08:00,146.302,146.315,146.293,146.293,133400001.0
2006-07-30 23:09:00,146.3,146.309,146.284,146.287,56799999.0
2006-07-30 23:10:00,146.291,146.318,146.289,146.318,55099999.0
2006-07-30 23:11:00,146.313,146.325,146.301,146.312,63000000.0
2006-07-30 23:12:00,146.31,146.31,146.258,146.28,99400000.0
2006-07-30 23:13:00,146.297,146.311,146.284,146.299,212000001.0
2006-07-30 23:14:00,146.288,146.305,146.278,146.296,48100000.0
2006-07-30 23:15:00,146.298,146.311,146.282,146.308,183200002.0
2006-07-30 23:16:00,146.312,146.314,146.279,146.299,177699997.0
2006-07-30 23:17:00,146.3,146.312,146.289,146.302,130299997.0
2006-07-30 23:18:00,146.307,146.319,146.292,146.319,120000000.0
2006-07-30 23:19:00,146.313,146.327,146.303,146.31,154099997.0
2006-07-30 23:20:00,146.319,146.319,146.291,146.311,158900000.0
2006-07-30 23:21:00,146.309,146.326,146.309,146.326,109300001.0
2006-07-30 23:22:00,146.308,146.321,146.286,146.31,197199997.0
2006-07-30 23:23:00,146.312,146.319,146.296,146.298,65399999.0
2006-07-30 23:24:00,146.299,146.318,146.294,146.305,159200000.0
2006-07-30 23:25:00,146.302,146.312,146.291,146.291,52000000.0
2006-07-30 23:26:00,146.289,146.317,146.289,146.295,176599999.0
2006-07-30 23:27:00,146.307,146.314,146.279,146.279,157600002.0
2006-07-30 23:28:00,146.269,146.273,146.269,146.271,43900000.0
2006-07-30 23:29:00,146.281,146.326,146.277,146.326,126599999.0
2006-07-30 23:30:00,146.318,146.318,146.297,146.303,92999999.0
2006-07-30 23:31:00,146.298,146.32,146.297,146.312,60600000.0
2006-07-30 23:32:00,146.308,146.321,146.298,146.308,221300004.0
2006-07-30 23:33:00,146.304,146.312,146.299,146.312,125199997.0
2006-07-30 23:34:00,146.305,146.321,146.292,146.302,103100000.0
2006-07-30 23:35:00,146.278,146.278,146.255,146.266,85499999.0
2006-07-30 23:36:00,146.252,146.259,146.247,146.247,42400000.0
2006-07-30 23:37:00,146.252,146.27,146.249,146.27,40900001.0
2006-07-30 23:38:00,146.27,146.274,146.261,146.263,211800000.0
2006-07-30 23:39:00,146.273,146.275,146.267,146.275,62400000.0
2006-07-30 23:40:00,146.279,146.328,146.279,146.32,83000000.0
2006-07-30 23:41:00,146.312,146.312,146.292,146.3,103700000.0
2006-07-30 23:42:00,146.298,146.299,146.293,146.298,125400002.0
2006-07-30 23:43:00,146.298,146.322,146.298,146.322,51300001.0
2006-07-30 23:44:00,146.32,146.331,146.32,146.329,70200000.0
2006-07-30 23:45:00,146.33,146.33,146.325,146.33,116700002.0
2006-07-30 23:46:00,146.33,146.33,146.33,146.33,4000000.0
2006-07-30 23:47:00,146.327,146.329,146.321,146.321,56000000.0
2006-07-30 23:48:00,146.312,146.321,146.305,146.321,65300000.0
2006-07-30 23:49:00,146.32,146.32,146.309,146.314,65000000.0
2006-07-30 23:50:00,146.326,146.33,146.32,146.32,70300000.0
2006-07-30 23:51:00,146.314,146.323,146.31,146.311,93500000.0
2006-07-30 23:52:00,146.31,146.32,146.308,146.31,117899999.0
2006-07-30 23:53:00,146.316,146.34,146.316,146.34,94800002.0
2006-07-30 23:54:00,146.348,146.348,146.315,146.319,127700000.0
2006-07-30 23:55:00,146.321,146.321,146.317,146.317,12800000.0
2006-07-30 23:56:00,146.328,146.335,146.325,146.335,197299993.0
2006-07-30 23:57:00,146.335,146.335,146.33,146.335,94800001.0
2006-07-30 23:58:00,146.331,146.334,146.326,146.328,107700001.0
2006-07-30 23:59:00,146.321,146.329,146.313,146.329,94399999.0
2006-07-31 00:00:00,146.318,146.334,146.318,146.329,43500000.0
2006-07-31 00:01:00,146.326,146.329,146.324,146.329,22400000.0
2006-07-31 00:02:00,146.33,146.354,146.328,146.354,60800000.0
2006-07-31 00:03:00,146.358,146.358,146.318,146.318,106900000.0
2006-07-31 00:04:00,146.327,146.336,146.327,146.333,23200000.0
2006-07-31 00:05:00,146.325,146.336,146.318,146.336,113300000.0
2006-07-31 00:06:00,146.341,146.354,146.341,146.35,79899999.0
2006-07-31 00:07:00,146.351,146.358,146.346,146.35,58699999.0
2006-07-31 00:08:00,146.343,146.344,146.331,146.331,105099999.0
2006-07-31 00:09:00,146.342,146.348,146.339,146.345,128900004.0
2006-07-31 00:10:00,146.345,146.353,146.345,146.353,73500001.0
2006-07-31 00:11:00,146.345,146.345,146.342,146.342,15600000.0
2006-07-31 00:12:00,146.35,146.35,146.34,146.35,91100002.0
2006-07-31 00:13:00,146.345,146.385,146.345,146.385,68699999.0
2006-07-31 00:14:00,146.395,146.404,146.395,146.398,77800001.0
2006-07-31 00:15:00,146.397,146.397,146.38,146.388,100699999.0
2006-07-31 00:16:00,146.4,146.454,146.4,146.443,185800001.0
2006-07-31 00:17:00,146.438,146.452,146.438,146.452,75300000.0
2006-07-31 00:18:00,146.44,146.44,146.422,146.428,133099999.0
2006-07-31 00:19:00,146.423,146.423,146.39,146.39,62900000.0
2006-07-31 00:20:00,146.385,146.39,146.378,146.385,68100000.0
2006-07-31 00:21:00,146.382,146.39,146.382,146.385,144900001.0
2006-07-31 00:22:00,146.385,146.39,146.385,146.385,174400002.0
2006-07-31 00:23:00,146.39,146.39,146.385,146.385,61199999.0
2006-07-31 00:24:00,146.39,146.39,146.38,146.38,76700000.0
2006-07-31 00:25:00,146.39,146.39,146.382,146.39,68800001.0
2006-07-31 00:26:00,146.385,146.39,146.385,146.388,36000000.0
2006-07-31 00:27:00,146.385,146.385,146.385,146.385,43099999.0
2006-07-31 00:28:00,146.384,146.407,146.384,146.389,111100000.0
2006-07-31 00:29:00,146.41,146.41,146.4,146.405,54800000.0
2006-07-31 00:30:00,146.404,146.405,146.391,146.403,106799999.0
2006-07-31 00:31:00,146.399,146.409,146.394,146.4,87599999.0
2006-07-31 00:32:00,146.402,146.403,146.402,146.403,26400000.0
2006-07-31 00:33:00,146.405,146.405,146.4,146.405,82500000.0
2006-07-31 00:34:00,146.412,146.437,146.412,146.425,39200000.0
2006-07-31 00:35:00,146.42,146.436,146.416,146.436,41900000.0
2006-07-31 00:36:00,146.427,146.427,146.401,146.401,125499996.0
2006-07-31 00:37:00,146.4,146.416,146.397,146.416,138999997.0
2006-07-31 00:38:00,146.416,146.416,146.399,146.399,100199998.0
2006-07-31 00:39:00,146.399,146.409,146.398,146.409,94200001.0
2006-07-31 00:40:00,146.407,146.407,146.397,146.4,86499999.0
2006-07-31 00:41:00,146.399,146.406,146.399,146.401,55100000.0
2006-07-31 00:42:00,146.393,146.403,146.393,146.403,79199999.0
2006-07-31 00:43:00,146.41,146.412,146.4,146.403,125300001.0
2006-07-31 00:44:00,146.408,146.415,146.403,146.412,156700000.0
2006-07-31 00:45:00,146.418,146.431,146.418,146.428,64000001.0
2006-07-31 00:46:00,146.428,146.428,146.418,146.418,34900000.0
2006-07-31 00:47:00,146.425,146.441,146.423,146.438,165200000.0
2006-07-31 00:48:00,146.437,146.442,146.424,146.442,120099997.0
2006-07-31 00:49:00,146.439,146.446,146.434,146.444,133700001.0
2006-07-31 00:50:00,146.445,146.447,146.436,146.445,42200000.0
2006-07-31 00:51:00,146.448,146.46,146.435,146.453,110499998.0
2006-07-31 00:52:00,146.451,146.462,146.446,146.462,84199998.0
2006-07-31 00:53:00,146.458,146.458,146.44,146.44,54299999.0
2006-07-31 00:54:00,146.438,146.461,146.435,146.46,149100002.0
2006-07-31 00:55:00,146.461,146.471,146.458,146.463,123400000.0
2006-07-31 00:56:00,146.462,146.462,146.448,146.448,144499996.0
2006-07-31 00:57:00,146.447,146.477,146.447,146.472,96799999.0
2006-07-31 00:58:00,146.473,146.483,146.472,146.481,91900000.0
2006-07-31 00:59:00,146.484,146.491,146.481,146.484,39900000.0
2006-07-31 01:00:00,146.486,146.524,146.484,146.523,100700000.0
2006-07-31 01:01:00,146.506,146.506,146.451,146.47,90200001.0
2006-07-31 01:02:00,146.485,146.529,146.485,146.529,83700001.0
2006-07-31 01:03:00,146.518,146.518,146.479,146.481,74299999.0
2006-07-31 01:04:00,146.48,146.491,146.48,146.485,122800000.0
2006-07-31 01:05:00,146.485,146.49,146.48,146.483,36800000.0
2006-07-31 01:06:00,146.483,146.483,146.479,146.479,9600000.0
2006-07-31 01:07:00,146.482,146.483,146.458,146.46,88100000.0
2006-07-31 01:08:00,146.465,146.475,146.465,146.469,78700000.0
2006-07-31 01:09:00,146.469,146.469,146.442,146.455,68399998.0
2006-07-31 01:10:00,146.46,146.478,146.457,146.461,117400001.0
2006-07-31 01:11:00,146.463,146.48,146.463,146.475,36800000.0
2006-07-31 01:12:00,146.482,146.482,146.461,146.468,130800000.0
2006-07-31 01:13:00,146.47,146.475,146.47,146.47,135799999.0
2006-07-31 01:14:00,146.469,146.472,146.46,146.465,85500002.0
2006-07-31 01:15:00,146.479,146.479,146.472,146.475,70099999.0
2006-07-31 01:16:00,146.485,146.494,146.474,146.487,121100000.0
2006-07-31 01:17:00,146.478,146.492,146.478,146.478,100100002.0
2006-07-31 01:18:00,146.485,146.485,146.471,146.471,86199998.0
2006-07-31 01:19:00,146.471,146.473,146.463,146.463,84599998.0
2006-07-31 01:20:00,146.47,146.478,146.47,146.478,38799999.0
2006-07-31 01:21:00,146.466,146.481,146.466,146.467,73700000.0
2006-07-31 01:22:00,146.463,146.47,146.457,146.467,153099999.0
2006-07-31 01:23:00,146.47,146.473,146.461,146.465,99899998.0
2006-07-31 01:24:00,146.466,146.484,146.466,146.474,27200000.0
2006-07-31 01:25:00,146.495,146.51,146.495,146.503,44900000.0
2006-07-31 01:26:00,146.495,146.502,146.479,146.498,92799999.0
2006-07-31 01:27:00,146.505,146.505,146.498,146.5,37200000.0
2006-07-31 01:28:00,146.497,146.506,146.496,146.497,60000000.0
2006-07-31 01:29:00,146.503,146.503,146.489,146.496,36000000.0
2006-07-31 01:30:00,146.495,146.503,146.488,146.5,134999998.0
2006-07-31 01:31:00,146.497,146.515,146.497,146.508,154099998.0
2006-07-31 01:32:00,146.502,146.503,146.499,146.503,45300001.0
2006-07-31 01:33:00,146.497,146.507,146.494,146.498,120600001.0
2006-07-31 01:34:00,146.505,146.51,146.493,146.5,75800000.0
2006-07-31 01:35:00,146.507,146.513,146.498,146.513,80800001.0
2006-07-31 01:36:00,146.51,146.515,146.5,146.515,63199999.0
2006-07-31 01:37:00,146.508,146.511,146.504,146.504,76800000.0
2006-07-31 01:38:00,146.503,146.507,146.499,146.5,64300002.0
2006-07-31 01:39:00,146.505,146.505,146.493,146.5,126600001.0
2006-07-31 01:40:00,146.502,146.507,146.496,146.498,102599999.0
2006-07-31 01:41:00,146.501,146.512,146.496,146.496,41399999.0
2006-07-31 01:42:00,146.495,146.506,146.48,146.48,103400001.0
2006-07-31 01:43:00,146.467,146.479,146.467,146.47,25900000.0
2006-07-31 01:44:00,146.465,146.477,146.465,146.467,140499997.0
2006-07-31 01:45:00,146.464,146.468,146.452,146.468,81700000.0
2006-07-31 01:46:00,146.463,146.465,146.458,146.465,75099998.0
2006-07-31 01:47:00,146.465,146.474,146.457,146.474,113300001.0
2006-07-31 01:48:00,146.473,146.48,146.466,146.467,75100000.0
2006-07-31 01:49:00,146.46,146.461,146.445,146.454,65900000.0
2006-07-31 01:50:00,146.424,146.424,146.385,146.404,48500001.0
2006-07-31 01:51:00,146.41,146.44,146.41,146.44,67400000.0
2006-07-31 01:52:00,146.441,146.449,146.436,146.445,100800000.0
2006-07-31 01:53:00,146.444,146.453,146.436,146.436,136799998.0
2006-07-31 01:54:00,146.439,146.445,146.434,146.434,115300002.0
2006-07-31 01:55:00,146.457,146.464,146.451,146.462,152500002.0
2006-07-31 01:56:00,146.457,146.46,146.431,146.455,161899997.0
2006-07-31 01:57:00,146.46,146.461,146.428,146.437,49100000.0
2006-07-31 01:58:00,146.438,146.438,146.42,146.42,128999998.0
2006-07-31 01:59:00,146.432,146.446,146.431,146.442,65600000.0
2006-07-31 02:00:00,146.438,146.456,146.421,146.456,32000000.0
2006-07-31 02:01:00,146.471,146.473,146.455,146.455,65500000.0
2006-07-31 02:02:00,146.463,146.476,146.458,146.458,23100000.0
2006-07-31 02:03:00,146.468,146.472,146.455,146.455,167900001.0
2006-07-31 02:04:00,146.466,146.466,146.453,146.466,138100000.0
2006-07-31 02:05:00,146.478,146.524,146.478,146.508,118900001.0
2006-07-31 02:06:00,146.502,146.513,146.489,146.496,127800001.0
2006-07-31 02:07:00,146.482,146.493,146.475,146.475,110900002.0
2006-07-31 02:08:00,146.47,146.478,146.468,146.468,35100000.0
2006-07-31 02:09:00,146.477,146.477,146.451,146.467,107300000.0
2006-07-31 02:10:00,146.453,146.462,146.444,146.446,121899999.0
2006-07-31 02:11:00,146.444,146.459,146.444,146.459,116299998.0
2006-07-31 02:12:00,146.455,146.456,146.422,146.422,173400001.0
2006-07-31 02:13:00,146.422,146.428,146.422,146.424,54400000.0
2006-07-31 02:14:00,146.424,146.44,146.424,146.437,138800002.0
2006-07-31 02:15:00,146.455,146.481,146.455,146.478,91199999.0
2006-07-31 02:16:00,146.479,146.484,146.475,146.483,47800000.0
2006-07-31 02:17:00,146.487,146.501,146.478,146.501,49200000.0
2006-07-31 02:18:00,146.502,146.502,146.49,146.495,101100000.0
2006-07-31 02:19:00,146.488,146.506,146.487,146.506,72800000.0
2006-07-31 02:20:00,146.511,146.511,146.493,146.493,86400001.0
2006-07-31 02:21:00,146.495,146.498,146.486,146.486,72500001.0
2006-07-31 02:22:00,146.487,146.49,146.464,146.464,34700000.0
2006-07-31 02:23:00,146.465,146.467,146.45,146.45,77600000.0
2006-07-31 02:24:00,146.45,146.457,146.44,146.457,60300000.0
2006-07-31 02:25:00,146.447,146.453,146.447,146.453,50099998.0
2006-07-31 02:26:00,146.451,146.462,146.445,146.462,72799999.0
2006-07-31 02:27:00,146.465,146.489,146.465,146.485,98899998.0
2006-07-31 02:28:00,146.481,146.487,146.481,146.487,43599999.0
2006-07-31 02:29:00,146.483,146.495,146.47,146.47,122600000.0
2006-07-31 02:30:00,146.461,146.467,146.455,146.467,93500000.0
2006-07-31 02:31:00,146.478,146.48,146.47,146.48,101899999.0
2006-07-31 02:32:00,146.483,146.503,146.482,146.493,83000001.0
2006-07-31 02:33:00,146.487,146.497,146.487,146.497,57900000.0
2006-07-31 02:34:00,146.484,146.484,146.459,146.47,58700000.0
2006-07-31 02:35:00,146.472,146.492,146.47,146.492,74500000.0
2006-07-31 02:36:00,146.49,146.495,146.478,146.48,153499996.0
2006-07-31 02:37:00,146.476,146.478,146.471,146.476,106300000.0
2006-07-31 02:38:00,146.477,146.477,146.458,146.477,88499999.0
2006-07-31 02:39:00,146.472,146.481,146.461,146.465,117900000.0
2006-07-31 02:40:00,146.472,146.475,146.461,146.473,85200001.0
2006-07-31 02:41:00,146.478,146.488,146.468,146.488,110000000.0
2006-07-31 02:42:00,146.477,146.479,146.471,146.471,55500000.0
2006-07-31 02:43:00,146.466,146.47,146.455,146.47,95300001.0
2006-07-31 02:44:00,146.462,146.462,146.442,146.442,43100000.0
2006-07-31 02:45:00,146.447,146.462,146.447,146.451,177699999.0
2006-07-31 02:46:00,146.463,146.463,146.442,146.445,118700000.0
2006-07-31 02:47:00,146.455,146.458,146.438,146.45,49100000.0
2006-07-31 02:48:00,146.447,146.466,146.447,146.466,33800000.0
2006-07-31 02:49:00,146.463,146.463,146.449,146.449,34700000.0
2006-07-31 02:50:00,146.435,146.441,146.419,146.433,87900001.0
2006-07-31 02:51:00,146.439,146.463,146.439,146.457,82300000.0
2006-07-31 02:52:00,146.46,146.465,146.444,146.45,80500001.0
2006-07-31 02:53:00,146.43,146.439,146.42,146.422,78400001.0
2006-07-31 02:54:00,146.426,146.428,146.416,146.425,95600000.0
2006-07-31 02:55:00,146.403,146.415,146.394,146.415,60899999.0
2006-07-31 02:56:00,146.418,146.418,146.365,146.365,138299998.0
2006-07-31 02:57:00,146.367,146.369,146.354,146.36,160100002.0
2006-07-31 02:58:00,146.353,146.362,146.343,146.356,105600000.0
2006-07-31 02:59:00,146.353,146.359,146.345,146.345,68900000.0
2006-07-31 03:00:00,146.35,146.356,146.334,146.34,115799999.0
2006-07-31 03:01:00,146.35,146.352,146.341,146.343,96399999.0
2006-07-31 03:02:00,146.341,146.345,146.325,146.333,106100001.0
2006-07-31 03:03:00,146.331,146.34,146.322,146.34,91100000.0
2006-07-31 03:04:00,146.341,146.349,146.307,146.325,101500000.0
2006-07-31 03:05:00,146.317,146.317,146.299,146.299,159699998.0
2006-07-31 03:06:00,146.294,146.306,146.288,146.292,77400000.0
2006-07-31 03:07:00,146.305,146.324,146.305,146.324,97800000.0
2006-07-31 03:08:00,146.323,146.353,146.323,146.323,72000000.0
2006-07-31 03:09:00,146.306,146.315,146.289,146.298,103599999.0
2006-07-31 03:10:00,146.278,146.281,146.237,146.237,110000003.0
2006-07-31 03:11:00,146.244,146.26,146.244,146.257,62400000.0
2006-07-31 03:12:00,146.248,146.257,146.238,146.238,47900000.0
2006-07-31 03:13:00,146.245,146.254,146.24,146.24,123499999.0
2006-07-31 03:14:00,146.233,146.233,146.21,146.21,134799999.0
2006-07-31 03:15:00,146.199,146.224,146.198,146.22,206200003.0
2006-07-31 03:16:00,146.226,146.238,146.219,146.22,149199999.0
2006-07-31 03:17:00,146.229,146.245,146.219,146.245,52700001.0
2006-07-31 03:18:00,146.25,146.272,146.247,146.271,76700001.0
2006-07-31 03:19:00,146.264,146.271,146.263,146.266,68299999.0
2006-07-31 03:20:00,146.27,146.282,146.27,146.272,80300000.0
2006-07-31 03:21:00,146.279,146.283,146.267,146.283,155600004.0
2006-07-31 03:22:00,146.28,146.282,146.255,146.263,115500000.0
2006-07-31 03:23:00,146.259,146.259,146.255,146.258,94200001.0
2006-07-31 03:24:00,146.258,146.258,146.221,146.228,125400001.0
2006-07-31 03:25:00,146.228,146.238,146.223,146.234,121299999.0
2006-07-31 03:26:00,146.238,146.249,146.228,146.228,124499998.0
2006-07-31 03:27:00,146.23,146.236,146.228,146.228,65000000.0
2006-07-31 03:28:00,146.225,146.235,146.225,146.225,62499999.0
2006-07-31 03:29:00,146.217,146.236,146.217,146.236,123900001.0
2006-07-31 03:30:00,146.233,146.241,146.233,146.241,84000000.0
2006-07-31 03:31:00,146.235,146.238,146.232,146.238,72700000.0
2006-07-31 03:32:00,146.238,146.254,146.231,146.252,90700001.0
2006-07-31 03:33:00,146.25,146.251,146.232,146.232,115299998.0
2006-07-31 03:34:00,146.23,146.231,146.224,146.228,59800000.0
2006-07-31 03:35:00,146.232,146.232,146.223,146.223,81800000.0
2006-07-31 03:36:00,146.234,146.242,146.23,146.242,115400000.0
2006-07-31 03:37:00,146.239,146.239,146.232,146.235,65300001.0
2006-07-31 03:38:00,146.235,146.235,146.23,146.235,40000000.0
2006-07-31 03:39:00,146.238,146.252,146.231,146.242,96700000.0
2006-07-31 03:40:00,146.243,146.257,146.24,146.251,63600000.0
2006-07-31 03:41:00,146.246,146.253,146.246,146.253,86399999.0
2006-07-31 03:42:00,146.252,146.26,146.248,146.26,74200000.0
2006-07-31 03:43:00,146.255,146.258,146.25,146.255,66600000.0
2006-07-31 03:44:00,146.258,146.258,146.245,146.246,47900000.0
2006-07-31 03:45:00,146.249,146.257,146.244,146.256,93399998.0
2006-07-31 03:46:00,146.256,146.259,146.248,146.256,75500001.0
2006-07-31 03:47:00,146.249,146.252,146.237,146.242,114099999.0
2006-07-31 03:48:00,146.245,146.255,146.245,146.255,72800000.0
2006-07-31 03:49:00,146.241,146.241,146.231,146.239,44900000.0
2006-07-31 03:50:00,146.231,146.231,146.221,146.225,59800002.0
2006-07-31 03:51:00,146.23,146.238,146.226,146.229,94700001.0
2006-07-31 03:52:00,146.228,146.232,146.228,146.232,17600000.0
2006-07-31 03:53:00,146.243,146.253,146.243,146.246,87899999.0
2006-07-31 03:54:00,146.25,146.272,146.25,146.262,41900000.0
2006-07-31 03:55:00,146.246,146.249,146.246,146.249,16800000.0
2006-07-31 03:56:00,146.243,146.257,146.24,146.25,169300006.0
2006-07-31 03:57:00,146.252,146.252,146.227,146.228,72200001.0
2006-07-31 03:58:00,146.23,146.235,146.221,146.221,51199999.0
2006-07-31 03:59:00,146.219,146.228,146.215,146.215,51599999.0
2006-07-31 04:00:00,146.211,146.23,146.211,146.23,56500002.0
2006-07-31 04:01:00,146.229,146.229,146.213,146.219,61700000.0
2006-07-31 04:02:00,146.218,146.26,146.214,146.26,90500000.0
2006-07-31 04:03:00,146.264,146.268,146.252,146.252,65900000.0
2006-07-31 04:04:00,146.258,146.268,146.258,146.26,63200000.0
2006-07-31 04:05:00,146.244,146.258,146.244,146.258,110499998.0
2006-07-31 04:06:00,146.263,146.263,146.245,146.245,92699997.0
2006-07-31 04:07:00,146.243,146.243,146.23,146.241,65200000.0
2006-07-31 04:08:00,146.247,146.25,146.233,146.242,83900002.0
2006-07-31 04:09:00,146.24,146.252,146.24,146.249,158900002.0
2006-07-31 04:10:00,146.253,146.257,146.244,146.25,123799998.0
2006-07-31 04:11:00,146.236,146.238,146.231,146.238,22400000.0
2006-07-31 04:12:00,146.235,146.248,146.234,146.235,88599999.0
2006-07-31 04:13:00,146.242,146.25,146.242,146.25,53900000.0
2006-07-31 04:14:00,146.256,146.266,146.256,146.266,69299998.0
2006-07-31 04:15:00,146.262,146.262,146.239,146.239,54100000.0
2006-07-31 04:16:00,146.237,146.246,146.235,146.235,39500000.0
2006-07-31 04:17:00,146.242,146.242,146.233,146.24,149400001.0
2006-07-31 04:18:00,146.234,146.24,146.225,146.225,67599999.0
2006-07-31 04:19:00,146.227,146.229,146.204,146.204,52800000.0
2006-07-31 04:20:00,146.204,146.204,146.193,146.193,61800000.0
2006-07-31 04:21:00,146.202,146.204,146.193,146.204,134500000.0
2006-07-31 04:22:00,146.202,146.21,146.194,146.194,182999997.0
2006-07-31 04:23:00,146.19,146.203,146.184,146.203,90400000.0
2006-07-31 04:24:00,146.204,146.209,146.186,146.2,150500001.0
2006-07-31 04:25:00,146.2,146.204,146.19,146.19,145800002.0
2006-07-31 04:26:00,146.196,146.199,146.186,146.196,56500000.0
2006-07-31 04:27:00,146.195,146.195,146.174,146.179,19900000.0
2006-07-31 04:28:00,146.174,146.177,146.16,146.169,149500003.0
2006-07-31 04:29:00,146.165,146.174,146.161,146.161,169700000.0
2006-07-31 04:30:00,146.169,146.17,146.161,146.161,69300000.0
2006-07-31 04:31:00,146.156,146.167,146.145,146.145,43900001.0
2006-07-31 04:32:00,146.146,146.149,146.142,146.147,161599999.0
2006-07-31 04:33:00,146.144,146.148,146.132,146.14,60500000.0
2006-07-31 04:34:00,146.138,146.14,146.126,146.14,97100000.0
2006-07-31 04:35:00,146.125,146.125,146.106,146.114,51900001.0
2006-07-31 04:36:00,146.121,146.121,146.109,146.109,120699999.0
2006-07-31 04:37:00,146.119,146.119,146.107,146.112,65400000.0
2006-07-31 04:38:00,146.121,146.126,146.111,146.111,65099998.0
2006-07-31 04:39:00,146.115,146.128,146.113,146.119,57599999.0
2006-07-31 04:40:00,146.129,146.129,146.118,146.121,133899997.0
2006-07-31 04:41:00,146.125,146.133,146.124,146.132,65499999.0
2006-07-31 04:42:00,146.135,146.135,146.123,146.123,142299999.0
2006-07-31 04:43:00,146.125,146.125,146.112,146.112,36300000.0
2006-07-31 04:44:00,146.12,146.147,146.12,146.147,88100002.0
2006-07-31 04:45:00,146.14,146.147,146.131,146.131,110400000.0
2006-07-31 04:46:00,146.135,146.136,146.123,146.131,83899999.0
2006-07-31 04:47:00,146.136,146.136,146.122,146.13,69000000.0
2006-07-31 04:48:00,146.123,146.129,146.112,146.115,54000000.0
2006-07-31 04:49:00,146.115,146.121,146.111,146.114,143800000.0
2006-07-31 04:50:00,146.105,146.105,146.105,146.105,13500000.0
2006-07-31 04:51:00,146.11,146.11,146.11,146.11,18400000.0
2006-07-31 04:52:00,146.108,146.117,146.102,146.102,144000004.0
2006-07-31 04:53:00,146.111,146.12,146.111,146.115,82300002.0
2006-07-31 04:54:00,146.113,146.113,146.1,146.1,58200000.0
2006-07-31 04:55:00,146.097,146.097,146.088,146.088,102000000.0
2006-07-31 04:56:00,146.09,146.095,146.085,146.086,110599998.0
2006-07-31 04:57:00,146.09,146.09,146.077,146.086,108700000.0
2006-07-31 04:58:00,146.084,146.084,146.081,146.081,24800000.0
2006-07-31 04:59:00,146.07,146.085,146.067,146.08,96500000.0
2006-07-31 05:00:00,146.075,146.083,146.072,146.074,92399999.0
2006-07-31 05:01:00,146.065,146.07,146.046,146.046,163599997.0
2006-07-31 05:02:00,146.038,146.045,146.013,146.025,150699998.0
2006-07-31 05:03:00,146.045,146.051,146.029,146.03,157400000.0
2006-07-31 05:04:00,146.029,146.052,146.029,146.048,167200001.0
2006-07-31 05:05:00,146.047,146.051,146.028,146.041,95399998.0
2006-07-31 05:06:00,146.044,146.054,146.044,146.051,49300000.0
2006-07-31 05:07:00,146.059,146.061,146.044,146.059,90799999.0
2006-07-31 05:08:00,146.078,146.083,146.062,146.081,105800000.0
2006-07-31 05:09:00,146.088,146.088,146.073,146.077,72199999.0
2006-07-31 05:10:00,146.065,146.065,146.056,146.061,52000000.0
2006-07-31 05:11:00,146.07,146.07,146.052,146.066,25600000.0
2006-07-31 05:12:00,146.06,146.06,146.06,146.06,18400000.0
2006-07-31 05:13:00,146.067,146.067,146.059,146.06,26399999.0
2006-07-31 05:14:00,146.068,146.068,146.057,146.063,123599999.0
2006-07-31 05:15:00,146.064,146.073,146.061,146.067,53100000.0
2006-07-31 05:16:00,146.076,146.082,146.067,146.077,132099998.0
2006-07-31 05:17:00,146.067,146.077,146.067,146.068,83699998.0
2006-07-31 05:18:00,146.076,146.085,146.067,146.074,119500003.0
2006-07-31 05:19:00,146.084,146.098,146.083,146.091,35700000.0
2006-07-31 05:20:00,146.097,146.097,146.082,146.092,77200001.0
2006-07-31 05:21:00,146.098,146.118,146.098,146.118,160600002.0
2006-07-31 05:22:00,146.125,146.132,146.114,146.114,77899999.0
2006-07-31 05:23:00,146.103,146.112,146.102,146.104,32000000.0
2006-07-31 05:24:00,146.097,146.105,146.097,146.103,100900000.0
2006-07-31 05:25:00,146.103,146.107,146.091,146.099,135899999.0
2006-07-31 05:26:00,146.102,146.102,146.087,146.087,90400001.0
2006-07-31 05:27:00,146.098,146.098,146.079,146.079,94500000.0
2006-07-31 05:28:00,146.082,146.086,146.068,146.074,110999998.0
2006-07-31 05:29:00,146.07,146.072,146.043,146.043,89400001.0
2006-07-31 05:30:00,146.013,146.042,146.009,146.042,44800000.0
2006-07-31 05:31:00,146.059,146.059,146.047,146.052,106900002.0
2006-07-31 05:32:00,146.056,146.056,146.041,146.046,51499999.0
2006-07-31 05:33:00,146.05,146.054,146.039,146.054,44300000.0
2006-07-31 05:34:00,146.033,146.033,145.991,146.0,84300000.0
2006-07-31 05:35:00,145.995,146.012,145.988,145.988,55000000.0
2006-07-31 05:36:00,145.979,145.996,145.979,145.996,14400000.0
2006-07-31 05:37:00,146.002,146.012,145.998,146.01,94399999.0
2006-07-31 05:38:00,146.025,146.062,146.023,146.062,109099998.0
2006-07-31 05:39:00,146.071,146.081,146.071,146.076,186100002.0
2006-07-31 05:40:00,146.077,146.084,146.064,146.074,94600001.0
2006-07-31 05:41:00,146.069,146.069,146.055,146.055,36300000.0
2006-07-31 05:42:00,146.045,146.049,146.04,146.04,48299999.0
2006-07-31 05:43:00,146.04,146.053,146.04,146.05,79799999.0
2006-07-31 05:44:00,146.055,146.062,146.045,146.056,104299999.0
2006-07-31 05:45:00,146.058,146.063,146.052,146.063,95399998.0
2006-07-31 05:46:00,146.058,146.067,146.055,146.055,165200000.0
2006-07-31 05:47:00,146.048,146.051,146.039,146.047,47100000.0
2006-07-31 05:48:00,146.05,146.064,146.043,146.052,81099999.0
2006-07-31 05:49:00,146.06,146.065,146.046,146.055,64000000.0
2006-07-31 05:50:00,146.058,146.067,146.05,146.055,180200002.0
2006-07-31 05:51:00,146.052,146.055,146.042,146.049,65900000.0
2006-07-31 05:52:00,146.047,146.057,146.035,146.035,79900000.0
2006-07-31 05:53:00,146.035,146.052,146.031,146.031,65100000.0
2006-07-31 05:54:00,146.031,146.033,146.025,146.025,15700000.0
2006-07-31 05:55:00,146.024,146.025,146.008,146.008,14900000.0
2006-07-31 05:56:00,145.998,146.007,145.996,146.005,82600000.0
2006-07-31 05:57:00,146.002,146.02,145.999,146.02,92199999.0
2006-07-31 05:58:00,146.015,146.024,145.999,146.02,78900000.0
2006-07-31 05:59:00,146.015,146.018,146.001,146.004,134600002.0
2006-07-31 06:00:00,145.993,146.01,145.993,146.01,115900001.0
2006-07-31 06:01:00,146.022,146.031,146.01,146.013,61400000.0
2006-07-31 06:02:00,146.025,146.034,146.017,146.017,119100001.0
2006-07-31 06:03:00,146.015,146.027,146.013,146.02,88800001.0
2006-07-31 06:04:00,146.034,146.04,146.02,146.028,81700000.0
2006-07-31 06:05:00,146.03,146.033,146.01,146.029,130399999.0
2006-07-31 06:06:00,146.029,146.038,146.022,146.034,177600000.0
2006-07-31 06:07:00,146.024,146.031,146.016,146.028,159900003.0
2006-07-31 06:08:00,146.039,146.039,146.018,146.029,97199999.0
2006-07-31 06:09:00,146.026,146.038,146.026,146.032,62299999.0
2006-07-31 06:10:00,146.031,146.031,146.006,146.006,74000001.0
2006-07-31 06:11:00,146.006,146.022,146.006,146.011,81499999.0
2006-07-31 06:12:00,146.0,146.009,145.998,146.009,96899999.0
2006-07-31 06:13:00,146.0,146.002,145.989,145.989,62500001.0
2006-07-31 06:14:00,146.0,146.005,145.994,145.994,53499999.0
2006-07-31 06:15:00,146.0,146.002,145.995,145.995,65599999.0
2006-07-31 06:16:00,146.004,146.015,146.001,146.005,83200001.0
2006-07-31 06:17:00,146.006,146.01,145.996,145.996,90100002.0
2006-07-31 06:18:00,145.982,145.999,145.982,145.999,101099998.0
2006-07-31 06:19:00,146.007,146.007,145.983,145.994,143900000.0
2006-07-31 06:20:00,145.989,145.996,145.989,145.996,48699999.0
2006-07-31 06:21:00,145.99,145.997,145.99,145.994,78099999.0
2006-07-31 06:22:00,145.997,145.999,145.993,145.998,103200002.0
2006-07-31 06:23:00,146.007,146.016,145.999,146.006,100800001.0
2006-07-31 06:24:00,146.009,146.009,145.99,145.993,70300001.0
2006-07-31 06:25:00,145.997,145.997,145.982,145.992,58900001.0
2006-07-31 06:26:00,145.993,145.993,145.987,145.987,26400000.0
2006-07-31 06:27:00,145.998,145.998,145.981,145.99,153700000.0
2006-07-31 06:28:00,145.99,146.001,145.981,145.987,93000001.0
2006-07-31 06:29:00,145.993,146.011,145.986,145.998,112399998.0
2006-07-31 06:30:00,145.998,146.008,145.997,146.005,46200000.0
2006-07-31 06:31:00,146.015,146.015,146.002,146.003,105499998.0
2006-07-31 06:32:00,146.005,146.019,146.005,146.013,88699998.0
2006-07-31 06:33:00,146.018,146.019,146.012,146.012,106899998.0
2006-07-31 06:34:00,146.01,146.016,145.996,145.996,75700000.0
2006-07-31 06:35:00,146.002,146.01,145.998,146.0,139799999.0
2006-07-31 06:36:00,145.999,146.011,145.994,146.0,130199998.0
2006-07-31 06:37:00,146.007,146.007,145.996,145.997,49800000.0
2006-07-31 06:38:00,145.99,145.992,145.983,145.983,135100000.0
2006-07-31 06:39:00,145.988,145.993,145.983,145.983,75700000.0
2006-07-31 06:40:00,145.975,145.993,145.975,145.988,96900001.0
2006-07-31 06:41:00,145.988,145.993,145.981,145.983,120000000.0
2006-07-31 06:42:00,145.977,145.986,145.97,145.974,77600000.0
2006-07-31 06:43:00,145.983,145.985,145.972,145.985,105799999.0
2006-07-31 06:44:00,145.992,145.992,145.975,145.975,56899999.0
2006-07-31 06:45:00,145.977,145.977,145.968,145.968,46699998.0
2006-07-31 06:46:00,145.968,145.974,145.962,145.962,157000003.0
2006-07-31 06:47:00,145.97,145.986,145.97,145.976,89500000.0
2006-07-31 06:48:00,145.972,145.981,145.971,145.98,50400000.0
2006-07-31 06:49:00,145.983,145.996,145.983,145.99,74299999.0
2006-07-31 06:50:00,145.99,146.0,145.988,145.995,145499998.0
2006-07-31 06:51:00,145.989,146.006,145.981,146.0,89500001.0
2006-07-31 06:52:00,145.995,145.997,145.972,145.972,122299999.0
2006-07-31 06:53:00,145.97,145.97,145.947,145.955,134499999.0
2006-07-31 06:54:00,145.947,145.959,145.947,145.948,56200000.0
2006-07-31 06:55:00,145.947,145.974,145.947,145.968,37200000.0
2006-07-31 06:56:00,145.977,145.98,145.964,145.964,45600000.0
2006-07-31 06:57:00,145.962,145.963,145.954,145.96,46800000.0
2006-07-31 06:58:00,145.958,145.965,145.956,145.961,156500000.0
2006-07-31 06:59:00,145.959,145.961,145.953,145.953,107500001.0
2006-07-31 07:00:00,145.955,145.955,145.945,145.95,176199999.0
2006-07-31 07:01:00,145.942,145.955,145.942,145.955,68099999.0
2006-07-31 07:02:00,145.952,145.953,145.922,145.923,115799999.0
2006-07-31 07:03:00,145.921,145.921,145.892,145.892,99599999.0
2006-07-31 07:04:00,145.885,145.895,145.875,145.895,75800001.0
2006-07-31 07:05:00,145.882,145.886,145.864,145.88,98599997.0
2006-07-31 07:06:00,145.887,145.91,145.887,145.91,138800000.0
2006-07-31 07:07:00,145.924,145.936,145.913,145.913,100600002.0
2006-07-31 07:08:00,145.915,145.927,145.907,145.914,74000001.0
2006-07-31 07:09:00,145.911,145.911,145.891,145.891,39200000.0
2006-07-31 07:10:00,145.872,145.872,145.849,145.855,45500000.0
2006-07-31 07:11:00,145.857,145.868,145.848,145.853,108100000.0
2006-07-31 07:12:00,145.856,145.866,145.853,145.853,110299999.0
2006-07-31 07:13:00,145.856,145.856,145.833,145.838,141199998.0
2006-07-31 07:14:00,145.84,145.864,145.84,145.864,111000001.0
2006-07-31 07:15:00,145.851,145.863,145.851,145.855,153500003.0
2006-07-31 07:16:00,145.852,145.87,145.85,145.865,125800000.0
2006-07-31 07:17:00,145.857,145.867,145.848,145.867,40800000.0
2006-07-31 07:18:00,145.863,145.866,145.853,145.853,62200001.0
2006-07-31 07:19:00,145.852,145.858,145.836,145.836,95900000.0
2006-07-31 07:20:00,145.83,145.847,145.83,145.836,49399999.0
2006-07-31 07:21:00,145.832,145.832,145.818,145.827,107000000.0
2006-07-31 07:22:00,145.826,145.86,145.826,145.86,119199998.0
2006-07-31 07:23:00,145.88,145.888,145.873,145.888,94799999.0
2006-07-31 07:24:00,145.891,145.893,145.866,145.876,168900003.0
2006-07-31 07:25:00,145.875,145.889,145.875,145.875,84399999.0
2006-07-31 07:26:00,145.884,145.898,145.884,145.894,66999999.0
2006-07-31 07:27:00,145.9,145.91,145.893,145.893,61600000.0
2006-07-31 07:28:00,145.902,145.918,145.902,145.917,86799999.0
2006-07-31 07:29:00,145.907,145.917,145.904,145.917,58800000.0
2006-07-31 07:30:00,145.919,145.922,145.913,145.921,99800000.0
2006-07-31 07:31:00,145.921,145.921,145.911,145.912,90300001.0
2006-07-31 07:32:00,145.918,145.92,145.907,145.917,99999999.0
2006-07-31 07:33:00,145.921,145.931,145.921,145.928,128599999.0
2006-07-31 07:34:00,145.932,145.932,145.912,145.918,116700000.0
2006-07-31 07:35:00,145.91,145.912,145.89,145.893,29000000.0
2006-07-31 07:36:00,145.893,145.903,145.886,145.903,102100002.0
2006-07-31 07:37:00,145.9,145.909,145.888,145.888,81700001.0
2006-07-31 07:38:00,145.886,145.897,145.865,145.865,54600000.0
2006-07-31 07:39:00,145.855,145.878,145.837,145.837,126799997.0
2006-07-31 07:40:00,145.815,145.83,145.804,145.812,166600002.0
2006-07-31 07:41:00,145.8,145.807,145.799,145.802,190200001.0
2006-07-31 07:42:00,145.803,145.809,145.79,145.79,68799999.0
2006-07-31 07:43:00,145.787,145.807,145.787,145.807,79500000.0
2006-07-31 07:44:00,145.807,145.809,145.794,145.809,147000002.0
2006-07-31 07:45:00,145.796,145.817,145.796,145.813,61000000.0
2006-07-31 07:46:00,145.81,145.817,145.803,145.817,43600000.0
2006-07-31 07:47:00,145.821,145.821,145.804,145.805,102000003.0
2006-07-31 07:48:00,145.808,145.82,145.808,145.815,114199998.0
2006-07-31 07:49:00,145.826,145.827,145.811,145.814,139900000.0
2006-07-31 07:50:00,145.827,145.827,145.808,145.813,109600000.0
2006-07-31 07:51:00,145.807,145.813,145.795,145.8,135100000.0
2006-07-31 07:52:00,145.804,145.83,145.804,145.83,59099999.0
2006-07-31 07:53:00,145.842,145.842,145.834,145.834,98900001.0
2006-07-31 07:54:00,145.829,145.838,145.829,145.838,8800000.0
2006-07-31 07:55:00,145.857,145.879,145.857,145.87,104599999.0
2006-07-31 07:56:00,145.862,145.869,145.852,145.862,88900001.0
2006-07-31 07:57:00,145.851,145.851,145.833,145.833,84000000.0
2006-07-31 07:58:00,145.847,145.849,145.834,145.845,79299998.0
2006-07-31 07:59:00,145.843,145.844,145.822,145.83,245799998.0
2006-07-31 08:00:00,145.844,145.876,145.844,145.862,121499997.0
2006-07-31 08:01:00,145.851,145.865,145.851,145.852,88999998.0
2006-07-31 08:02:00,145.849,145.852,145.837,145.837,75600000.0
2006-07-31 08:03:00,145.828,145.848,145.828,145.846,24000000.0
2006-07-31 08:04:00,145.847,145.847,145.814,145.814,80400000.0
2006-07-31 08:05:00,145.8,145.814,145.783,145.8,124700002.0
2006-07-31 08:06:00,145.792,145.792,145.77,145.774,47100000.0
2006-07-31 08:07:00,145.768,145.768,145.754,145.754,151899999.0
2006-07-31 08:08:00,145.75,145.75,145.722,145.74,122899998.0
2006-07-31 08:09:00,145.747,145.747,145.733,145.733,89600000.0
2006-07-31 08:10:00,145.729,145.738,145.718,145.729,154000000.0
2006-07-31 08:11:00,145.74,145.743,145.737,145.742,51300000.0
2006-07-31 08:12:00,145.742,145.753,145.738,145.738,68299999.0
2006-07-31 08:13:00,145.736,145.745,145.727,145.735,113900000.0
2006-07-31 08:14:00,145.726,145.755,145.726,145.755,83800002.0
2006-07-31 08:15:00,145.75,145.75,145.738,145.739,28800000.0
2006-07-31 08:16:00,145.742,145.746,145.717,145.737,186600002.0
2006-07-31 08:17:00,145.728,145.768,145.728,145.768,143199999.0
2006-07-31 08:18:00,145.767,145.775,145.756,145.77,153700001.0
2006-07-31 08:19:00,145.771,145.795,145.771,145.795,53300000.0
2006-07-31 08:20:00,145.787,145.787,145.767,145.767,52300000.0
2006-07-31 08:21:00,145.768,145.78,145.768,145.772,128700000.0
2006-07-31 08:22:00,145.764,145.778,145.762,145.767,142600000.0
2006-07-31 08:23:00,145.762,145.775,145.762,145.772,183599998.0
2006-07-31 08:24:00,145.769,145.78,145.766,145.78,103600000.0
2006-07-31 08:25:00,145.771,145.777,145.763,145.777,92300001.0
2006-07-31 08:26:00,145.783,145.791,145.781,145.79,32300000.0
2006-07-31 08:27:00,145.793,145.797,145.785,145.785,74400000.0
2006-07-31 08:28:00,145.798,145.814,145.795,145.806,85499999.0
2006-07-31 08:29:00,145.829,145.842,145.828,145.838,133000001.0
2006-07-31 08:30:00,145.845,145.846,145.812,145.815,92400001.0
2006-07-31 08:31:00,145.819,145.821,145.809,145.809,67200001.0
2006-07-31 08:32:00,145.803,145.823,145.801,145.823,171399996.0
2006-07-31 08:33:00,145.804,145.814,145.794,145.802,157000000.0
2006-07-31 08:34:00,145.795,145.803,145.786,145.799,152600000.0
2006-07-31 08:35:00,145.797,145.808,145.797,145.797,104200002.0
2006-07-31 08:36:00,145.809,145.825,145.809,145.82,123300002.0
2006-07-31 08:37:00,145.819,145.819,145.792,145.796,86300000.0
2006-07-31 08:38:00,145.797,145.8,145.792,145.795,69900002.0
2006-07-31 08:39:00,145.792,145.792,145.782,145.79,103200000.0
2006-07-31 08:40:00,145.783,145.815,145.78,145.815,102399999.0
2006-07-31 08:41:00,145.81,145.82,145.808,145.815,114399999.0
2006-07-31 08:42:00,145.812,145.823,145.808,145.823,67200000.0
2006-07-31 08:43:00,145.817,145.82,145.804,145.809,77199999.0
2006-07-31 08:44:00,145.808,145.809,145.801,145.806,135000002.0
2006-07-31 08:45:00,145.805,145.805,145.775,145.775,96400002.0
2006-07-31 08:46:00,145.78,145.822,145.78,145.822,13600000.0
2006-07-31 08:47:00,145.821,145.834,145.814,145.834,106099998.0
2006-07-31 08:48:00,145.841,145.848,145.836,145.848,94700002.0
2006-07-31 08:49:00,145.833,145.847,145.829,145.841,68900001.0
2006-07-31 08:50:00,145.85,145.86,145.85,145.86,56800000.0
2006-07-31 08:51:00,145.855,145.855,145.826,145.838,97399999.0
2006-07-31 08:52:00,145.832,145.835,145.821,145.832,68800000.0
2006-07-31 08:53:00,145.835,145.843,145.835,145.84,63399999.0
2006-07-31 08:54:00,145.852,145.866,145.852,145.865,93899996.0
2006-07-31 08:55:00,145.865,145.881,145.86,145.881,155499997.0
2006-07-31 08:56:00,145.887,145.888,145.878,145.884,55200000.0
2006-07-31 08:57:00,145.887,145.887,145.871,145.871,103100001.0
2006-07-31 08:58:00,145.877,145.877,145.854,145.854,77199999.0
2006-07-31 08:59:00,145.858,145.869,145.852,145.866,191899997.0
2006-07-31 09:00:00,145.855,145.86,145.847,145.857,50599999.0
2006-07-31 09:01:00,145.855,145.857,145.849,145.849,94299998.0
2006-07-31 09:02:00,145.852,145.879,145.852,145.879,41600001.0
2006-07-31 09:03:00,145.89,145.895,145.889,145.89,103700000.0
2006-07-31 09:04:00,145.881,145.883,145.864,145.88,112899998.0
2006-07-31 09:05:00,145.882,145.899,145.88,145.899,50400000.0
2006-07-31 09:06:00,145.902,145.905,145.889,145.89,139200002.0
2006-07-31 09:07:00,145.891,145.906,145.888,145.9,187499996.0
2006-07-31 09:08:00,145.909,145.923,145.909,145.923,121099999.0
2006-07-31 09:09:00,145.918,145.918,145.883,145.894,115200002.0
2006-07-31 09:10:00,145.885,145.905,145.885,145.905,106700000.0
2006-07-31 09:11:00,145.917,145.919,145.901,145.909,46399999.0
2006-07-31 09:12:00,145.905,145.929,145.905,145.915,193900001.0
2006-07-31 09:13:00,145.914,145.93,145.909,145.92,169700000.0
2006-07-31 09:14:00,145.923,145.93,145.913,145.913,158400000.0
2006-07-31 09:15:00,145.911,145.911,145.897,145.911,69400000.0
2006-07-31 09:16:00,145.919,145.93,145.908,145.93,77499999.0
2006-07-31 09:17:00,145.946,145.96,145.944,145.96,47600000.0
2006-07-31 09:18:00,145.948,145.953,145.94,145.947,203300000.0
2006-07-31 09:19:00,145.944,145.947,145.942,145.947,37800000.0
2006-07-31 09:20:00,145.937,145.948,145.93,145.936,46500000.0
2006-07-31 09:21:00,145.939,145.941,145.935,145.941,82599998.0
2006-07-31 09:22:00,145.948,145.948,145.935,145.942,73500000.0
2006-07-31 09:23:00,145.939,145.939,145.932,145.932,75299999.0
2006-07-31 09:24:00,145.928,145.937,145.912,145.912,149399998.0
2006-07-31 09:25:00,145.917,145.933,145.917,145.918,102900001.0
2006-07-31 09:26:00,145.933,145.945,145.931,145.942,44800000.0
2006-07-31 09:27:00,145.949,145.949,145.932,145.946,70800000.0
2006-07-31 09:28:00,145.942,145.947,145.933,145.943,98899999.0
2006-07-31 09:29:00,145.936,145.939,145.933,145.939,52000000.0
2006-07-31 09:30:00,145.942,145.952,145.942,145.952,49400000.0
2006-07-31 09:31:00,145.948,145.948,145.943,145.948,48300000.0
2006-07-31 09:32:00,145.948,145.96,145.947,145.951,92700001.0
2006-07-31 09:33:00,145.955,145.977,145.955,145.977,81299999.0
2006-07-31 09:34:00,145.983,145.985,145.977,145.977,110700001.0
2006-07-31 09:35:00,145.976,145.997,145.976,145.983,120499999.0
2006-07-31 09:36:00,145.983,145.983,145.97,145.98,98400000.0
2006-07-31 09:37:00,145.966,145.969,145.95,145.96,67699999.0
2006-07-31 09:38:00,145.953,145.956,145.949,145.956,54400000.0
2006-07-31 09:39:00,145.968,145.991,145.968,145.985,113000001.0
2006-07-31 09:40:00,145.986,145.994,145.972,145.972,89299999.0
2006-07-31 09:41:00,145.991,146.018,145.991,146.006,44000000.0
2006-07-31 09:42:00,146.001,146.017,145.992,146.014,109000001.0
2006-07-31 09:43:00,145.994,146.029,145.994,146.005,147000003.0
2006-07-31 09:44:00,145.994,145.994,145.983,145.985,113600001.0
2006-07-31 09:45:00,145.976,145.976,145.941,145.942,98399998.0
2006-07-31 09:46:00,145.94,145.958,145.935,145.947,119099999.0
2006-07-31 09:47:00,145.941,145.941,145.912,145.916,96999999.0
2006-07-31 09:48:00,145.913,145.915,145.907,145.915,43100000.0
2006-07-31 09:49:00,145.923,145.923,145.87,145.874,187800000.0
2006-07-31 09:50:00,145.869,145.886,145.863,145.88,74000001.0
2006-07-31 09:51:00,145.882,145.907,145.882,145.907,57000000.0
2006-07-31 09:52:00,145.914,145.926,145.902,145.902,83300001.0
2006-07-31 09:53:00,145.905,145.916,145.905,145.915,84900000.0
2006-07-31 09:54:00,145.912,145.927,145.909,145.915,119600000.0
2006-07-31 09:55:00,145.901,145.915,145.901,145.915,48300000.0
2006-07-31 09:56:00,145.906,145.906,145.891,145.898,69900000.0
2006-07-31 09:57:00,145.886,145.895,145.871,145.895,77299998.0
2006-07-31 09:58:00,145.907,145.925,145.905,145.923,35500000.0
2006-07-31 09:59:00,145.93,145.944,145.924,145.944,143799999.0
2006-07-31 10:00:00,145.932,145.943,145.932,145.943,17600000.0
2006-07-31 10:01:00,145.94,145.957,145.94,145.947,116699998.0
2006-07-31 10:02:00,145.933,145.933,145.917,145.926,30600000.0
2006-07-31 10:03:00,145.922,145.947,145.922,145.932,98299999.0
2006-07-31 10:04:00,145.927,145.933,145.92,145.923,173399998.0
2006-07-31 10:05:00,145.921,145.922,145.903,145.917,83700002.0
2006-07-31 10:06:00,145.916,145.927,145.916,145.924,39500000.0
2006-07-31 10:07:00,145.922,145.924,145.914,145.914,25000000.0
2006-07-31 10:08:00,145.922,145.935,145.921,145.935,109300003.0
2006-07-31 10:09:00,145.938,145.963,145.923,145.963,54100000.0
2006-07-31 10:10:00,145.973,145.973,145.96,145.962,103999998.0
2006-07-31 10:11:00,145.964,145.967,145.953,145.96,132499998.0
2006-07-31 10:12:00,145.963,145.965,145.941,145.941,115699996.0
2006-07-31 10:13:00,145.94,145.962,145.939,145.96,97299998.0
2006-07-31 10:14:00,145.955,145.971,145.949,145.965,84700000.0
2006-07-31 10:15:00,145.963,145.971,145.957,145.957,94400000.0
2006-07-31 10:16:00,145.949,145.964,145.949,145.95,99800000.0
2006-07-31 10:17:00,145.939,145.95,145.932,145.945,96599999.0
2006-07-31 10:18:00,145.944,145.95,145.939,145.945,127999997.0
2006-07-31 10:19:00,145.933,145.933,145.909,145.915,60300000.0
2006-07-31 10:20:00,145.906,145.907,145.895,145.905,239500003.0
2006-07-31 10:21:00,145.914,145.931,145.914,145.925,113300001.0
2006-07-31 10:22:00,145.923,145.926,145.909,145.91,157200002.0
2006-07-31 10:23:00,145.9,145.9,145.889,145.89,65700000.0
2006-07-31 10:24:00,145.884,145.884,145.871,145.877,53700000.0
2006-07-31 10:25:00,145.88,145.885,145.871,145.878,133299999.0
2006-07-31 10:26:00,145.872,145.874,145.851,145.857,106400000.0
2006-07-31 10:27:00,145.873,145.875,145.861,145.861,68800000.0
2006-07-31 10:28:00,145.866,145.875,145.845,145.853,65799999.0
2006-07-31 10:29:00,145.852,145.858,145.845,145.853,188400000.0
2006-07-31 10:30:00,145.845,145.845,145.816,145.82,80900000.0
2006-07-31 10:31:00,145.816,145.816,145.788,145.794,72900000.0
2006-07-31 10:32:00,145.796,145.808,145.788,145.808,75599999.0
2006-07-31 10:33:00,145.802,145.81,145.802,145.808,125899998.0
2006-07-31 10:34:00,145.797,145.808,145.793,145.793,112300002.0
2006-07-31 10:35:00,145.801,145.806,145.794,145.794,77100001.0
2006-07-31 10:36:00,145.791,145.815,145.791,145.807,117300002.0
2006-07-31 10:37:00,145.81,145.81,145.802,145.807,101599997.0
2006-07-31 10:38:00,145.814,145.825,145.814,145.814,72800000.0
2006-07-31 10:39:00,145.801,145.801,145.779,145.787,70999999.0
2006-07-31 10:40:00,145.784,145.785,145.755,145.755,67599999.0
2006-07-31 10:41:00,145.743,145.745,145.727,145.745,107800002.0
2006-07-31 10:42:00,145.736,145.748,145.734,145.748,138199999.0
2006-07-31 10:43:00,145.759,145.766,145.75,145.76,63100000.0
2006-07-31 10:44:00,145.767,145.772,145.758,145.761,111600001.0
2006-07-31 10:45:00,145.765,145.771,145.741,145.743,119200001.0
2006-07-31 10:46:00,145.743,145.749,145.74,145.742,88100000.0
2006-07-31 10:47:00,145.742,145.745,145.73,145.735,109700002.0
2006-07-31 10:48:00,145.737,145.751,145.726,145.751,105999998.0
2006-07-31 10:49:00,145.753,145.767,145.747,145.766,96999999.0
2006-07-31 10:50:00,145.763,145.786,145.755,145.786,121899999.0
2006-07-31 10:51:00,145.787,145.787,145.76,145.778,53700000.0
2006-07-31 10:52:00,145.773,145.786,145.759,145.759,117199998.0
2006-07-31 10:53:00,145.756,145.766,145.745,145.751,162200003.0
2006-07-31 10:54:00,145.751,145.751,145.726,145.747,100400001.0
2006-07-31 10:55:00,145.761,145.773,145.745,145.76,125700000.0
2006-07-31 10:56:00,145.772,145.774,145.749,145.751,108799999.0
2006-07-31 10:57:00,145.755,145.755,145.74,145.749,101499999.0
2006-07-31 10:58:00,145.748,145.75,145.745,145.75,93500002.0
2006-07-31 10:59:00,145.752,145.757,145.748,145.748,122299999.0
2006-07-31 11:00:00,145.75,145.759,145.75,145.753,91200000.0
2006-07-31 11:01:00,145.743,145.762,145.742,145.749,179099997.0
2006-07-31 11:02:00,145.753,145.765,145.75,145.759,82000001.0
2006-07-31 11:03:00,145.749,145.759,145.748,145.759,74300001.0
2006-07-31 11:04:00,145.763,145.77,145.75,145.767,125800000.0
2006-07-31 11:05:00,145.775,145.775,145.756,145.772,75700002.0
2006-07-31 11:06:00,145.781,145.797,145.778,145.797,66900001.0
2006-07-31 11:07:00,145.792,145.795,145.788,145.795,72799999.0
2006-07-31 11:08:00,145.802,145.851,145.802,145.851,125300000.0
2006-07-31 11:09:00,145.867,145.872,145.855,145.863,100700000.0
2006-07-31 11:10:00,145.859,145.876,145.857,145.876,92900003.0
2006-07-31 11:11:00,145.888,145.898,145.888,145.892,83699999.0
2006-07-31 11:12:00,145.899,145.934,145.899,145.93,148199999.0
2006-07-31 11:13:00,145.928,145.951,145.928,145.951,104199999.0
2006-07-31 11:14:00,145.952,145.962,145.947,145.959,116699998.0
2006-07-31 11:15:00,145.946,145.948,145.934,145.94,87699997.0
2006-07-31 11:16:00,145.936,145.952,145.936,145.944,87900000.0
2006-07-31 11:17:00,145.955,145.974,145.955,145.969,279400003.0
2006-07-31 11:18:00,145.963,145.963,145.937,145.946,96699998.0
2006-07-31 11:19:00,145.938,145.938,145.917,145.928,62499999.0
2006-07-31 11:20:00,145.929,145.945,145.928,145.938,67300000.0
2006-07-31 11:21:00,145.941,145.945,145.934,145.94,40500000.0
2006-07-31 11:22:00,145.936,145.939,145.932,145.937,81400000.0
2006-07-31 11:23:00,145.927,145.933,145.919,145.933,223500001.0
2006-07-31 11:24:00,145.941,145.941,145.924,145.924,71100000.0
2006-07-31 11:25:00,145.928,145.943,145.923,145.933,117499998.0
2006-07-31 11:26:00,145.936,145.964,145.932,145.964,91599999.0
2006-07-31 11:27:00,145.97,145.978,145.957,145.971,106400000.0
2006-07-31 11:28:00,145.976,145.991,145.969,145.98,112100000.0
2006-07-31 11:29:00,145.988,145.988,145.975,145.979,108999999.0
2006-07-31 11:30:00,145.983,145.99,145.983,145.99,165000002.0
2006-07-31 11:31:00,145.987,146.001,145.985,145.995,78700000.0
2006-07-31 11:32:00,145.994,145.998,145.982,145.983,83799999.0
2006-07-31 11:33:00,145.98,145.98,145.952,145.955,88100000.0
2006-07-31 11:34:00,145.958,145.963,145.954,145.962,143299997.0
2006-07-31 11:35:00,145.957,145.959,145.945,145.945,127400001.0
2006-07-31 11:36:00,145.955,145.955,145.923,145.934,95099998.0
2006-07-31 11:37:00,145.927,145.927,145.911,145.911,5300000.0
2006-07-31 11:38:00,145.905,145.905,145.879,145.882,135700001.0
2006-07-31 11:39:00,145.88,145.892,145.869,145.892,66000000.0
2006-07-31 11:40:00,145.886,145.894,145.878,145.894,94100001.0
2006-07-31 11:41:00,145.899,145.907,145.882,145.882,119299998.0
2006-07-31 11:42:00,145.883,145.895,145.883,145.89,115000001.0
2006-07-31 11:43:00,145.896,145.896,145.885,145.885,149900001.0
2006-07-31 11:44:00,145.894,145.9,145.887,145.889,80600001.0
2006-07-31 11:45:00,145.884,145.884,145.859,145.88,121900000.0
2006-07-31 11:46:00,145.881,145.888,145.88,145.88,55000000.0
2006-07-31 11:47:00,145.879,145.89,145.879,145.88,51900001.0
2006-07-31 11:48:00,145.887,145.897,145.883,145.889,66700000.0
2006-07-31 11:49:00,145.88,145.893,145.876,145.893,89999999.0
2006-07-31 11:50:00,145.884,145.892,145.883,145.887,42100000.0
2006-07-31 11:51:00,145.888,145.896,145.88,145.88,82800000.0
2006-07-31 11:52:00,145.879,145.898,145.879,145.89,53600000.0
2006-07-31 11:53:00,145.893,145.912,145.892,145.912,73500000.0
2006-07-31 11:54:00,145.914,145.918,145.906,145.916,65600001.0
2006-07-31 11:55:00,145.922,145.922,145.908,145.913,122800000.0
2006-07-31 11:56:00,145.918,145.927,145.911,145.922,58400000.0
2006-07-31 11:57:00,145.925,145.928,145.919,145.927,85900001.0
2006-07-31 11:58:00,145.923,145.928,145.909,145.913,164599999.0
2006-07-31 11:59:00,145.912,145.925,145.909,145.925,116300000.0
2006-07-31 12:00:00,145.924,145.929,145.917,145.917,85700000.0
2006-07-31 12:01:00,145.912,145.925,145.911,145.925,91600002.0
2006-07-31 12:02:00,145.926,145.926,145.907,145.908,62300000.0
2006-07-31 12:03:00,145.912,145.918,145.898,145.898,105700000.0
2006-07-31 12:04:00,145.898,145.898,145.873,145.875,83400000.0
2006-07-31 12:05:00,145.877,145.883,145.855,145.855,131100001.0
2006-07-31 12:06:00,145.855,145.866,145.84,145.845,78400001.0
2006-07-31 12:07:00,145.836,145.861,145.824,145.861,47600000.0
2006-07-31 12:08:00,145.871,145.871,145.858,145.858,77300000.0
2006-07-31 12:09:00,145.86,145.868,145.855,145.855,213200003.0
2006-07-31 12:10:00,145.863,145.882,145.856,145.87,128400000.0
2006-07-31 12:11:00,145.87,145.877,145.857,145.864,54699999.0
2006-07-31 12:12:00,145.858,145.858,145.843,145.843,37600000.0
2006-07-31 12:13:00,145.846,145.861,145.846,145.853,31200000.0
2006-07-31 12:14:00,145.848,145.853,145.837,145.85,151999997.0
2006-07-31 12:15:00,145.849,145.869,145.847,145.847,127400002.0
2006-07-31 12:16:00,145.842,145.855,145.835,145.853,89200000.0
2006-07-31 12:17:00,145.839,145.874,145.839,145.874,30900001.0
2006-07-31 12:18:00,145.88,145.88,145.86,145.86,58700000.0
2006-07-31 12:19:00,145.862,145.878,145.855,145.855,100900000.0
2006-07-31 12:20:00,145.848,145.848,145.832,145.84,137300002.0
2006-07-31 12:21:00,145.841,145.841,145.836,145.838,91100000.0
2006-07-31 12:22:00,145.848,145.849,145.834,145.849,130600002.0
2006-07-31 12:23:00,145.845,145.845,145.822,145.822,72200000.0
2006-07-31 12:24:00,145.846,145.856,145.839,145.852,36300000.0
2006-07-31 12:25:00,145.857,145.867,145.852,145.856,184700000.0
2006-07-31 12:26:00,145.851,145.851,145.822,145.829,64099998.0
2006-07-31 12:27:00,145.83,145.835,145.825,145.829,77700001.0
2006-07-31 12:28:00,145.824,145.862,145.817,145.862,144600001.0
2006-07-31 12:29:00,145.875,145.884,145.86,145.86,57800001.0
2006-07-31 12:30:00,145.86,145.887,145.86,145.882,100100001.0
2006-07-31 12:31:00,145.874,145.883,145.864,145.87,81900000.0
2006-07-31 12:32:00,145.873,145.873,145.841,145.849,73199999.0
2006-07-31 12:33:00,145.862,145.862,145.845,145.845,42500000.0
2006-07-31 12:34:00,145.833,145.847,145.833,145.847,109999997.0
2006-07-31 12:35:00,145.842,145.842,145.823,145.823,78300000.0
2006-07-31 12:36:00,145.83,145.847,145.83,145.84,83600000.0
2006-07-31 12:37:00,145.84,145.843,145.839,145.839,67100000.0
2006-07-31 12:38:00,145.838,145.854,145.838,145.853,89499998.0
2006-07-31 12:39:00,145.87,145.89,145.87,145.887,38400000.0
2006-07-31 12:40:00,145.881,145.881,145.867,145.88,59899999.0
2006-07-31 12:41:00,145.873,145.893,145.873,145.876,106500001.0
2006-07-31 12:42:00,145.866,145.866,145.849,145.849,87500000.0
2006-07-31 12:43:00,145.856,145.86,145.833,145.833,101200002.0
2006-07-31 12:44:00,145.822,145.826,145.8,145.811,160599998.0
2006-07-31 12:45:00,145.831,145.838,145.825,145.825,69499999.0
2006-07-31 12:46:00,145.826,145.847,145.825,145.835,104800000.0
2006-07-31 12:47:00,145.82,145.825,145.816,145.82,78700000.0
2006-07-31 12:48:00,145.83,145.835,145.822,145.835,94200000.0
2006-07-31 12:49:00,145.835,145.845,145.828,145.84,61899999.0
2006-07-31 12:50:00,145.841,145.842,145.827,145.842,43200000.0
2006-07-31 12:51:00,145.852,145.856,145.848,145.853,49600001.0
2006-07-31 12:52:00,145.853,145.853,145.847,145.848,56000000.0
2006-07-31 12:53:00,145.861,145.867,145.854,145.857,111399999.0
2006-07-31 12:54:00,145.845,145.857,145.845,145.851,128700001.0
2006-07-31 12:55:00,145.848,145.849,145.84,145.849,73700001.0
2006-07-31 12:56:00,145.852,145.859,145.842,145.846,120900002.0
2006-07-31 12:57:00,145.857,145.877,145.857,145.871,106199999.0
2006-07-31 12:58:00,145.877,145.886,145.863,145.875,160399997.0
2006-07-31 12:59:00,145.874,145.887,145.871,145.887,110700000.0
2006-07-31 13:00:00,145.884,145.896,145.873,145.883,158499997.0
2006-07-31 13:01:00,145.879,145.887,145.873,145.881,60000000.0
2006-07-31 13:02:00,145.887,145.894,145.877,145.881,145699999.0
2006-07-31 13:03:00,145.889,145.896,145.884,145.884,39000000.0
2006-07-31 13:04:00,145.885,145.89,145.868,145.868,58400000.0
2006-07-31 13:05:00,145.844,145.849,145.842,145.847,49800000.0
2006-07-31 13:06:00,145.846,145.85,145.841,145.841,69899999.0
2006-07-31 13:07:00,145.826,145.845,145.826,145.845,44100000.0
2006-07-31 13:08:00,145.83,145.838,145.822,145.824,45200000.0
2006-07-31 13:09:00,145.829,145.873,145.829,145.873,121799998.0
2006-07-31 13:10:00,145.867,145.867,145.847,145.851,105399999.0
2006-07-31 13:11:00,145.855,145.869,145.846,145.859,109099998.0
2006-07-31 13:12:00,145.859,145.865,145.857,145.858,194299997.0
2006-07-31 13:13:00,145.863,145.868,145.853,145.864,149599998.0
2006-07-31 13:14:00,145.864,145.875,145.864,145.875,46400001.0
2006-07-31 13:15:00,145.871,145.885,145.871,145.885,148599999.0
2006-07-31 13:16:00,145.876,145.877,145.866,145.877,88000001.0
2006-07-31 13:17:00,145.863,145.863,145.844,145.849,50399999.0
2006-07-31 13:18:00,145.858,145.869,145.856,145.865,150299999.0
2006-07-31 13:19:00,145.86,145.862,145.849,145.849,32200000.0
2006-07-31 13:20:00,145.869,145.874,145.869,145.874,9900000.0
2006-07-31 13:21:00,145.861,145.862,145.846,145.854,88599999.0
2006-07-31 13:22:00,145.857,145.859,145.85,145.854,57100000.0
2006-07-31 13:23:00,145.86,145.866,145.846,145.846,124999999.0
2006-07-31 13:24:00,145.845,145.86,145.837,145.86,98499999.0
2006-07-31 13:25:00,145.86,145.876,145.857,145.876,124500000.0
2006-07-31 13:26:00,145.878,145.878,145.868,145.873,43000000.0
2006-07-31 13:27:00,145.866,145.866,145.859,145.86,114000001.0
2006-07-31 13:28:00,145.844,145.844,145.831,145.842,71900000.0
2006-07-31 13:29:00,145.831,145.831,145.819,145.827,91900001.0
2006-07-31 13:30:00,145.83,145.851,145.83,145.849,103199999.0
2006-07-31 13:31:00,145.847,145.871,145.844,145.866,105099999.0
2006-07-31 13:32:00,145.853,145.868,145.848,145.854,79599999.0
2006-07-31 13:33:00,145.863,145.863,145.84,145.855,97499999.0
2006-07-31 13:34:00,145.853,145.867,145.851,145.867,123300000.0
2006-07-31 13:35:00,145.86,145.885,145.86,145.88,131299999.0
2006-07-31 13:36:00,145.877,145.887,145.875,145.88,123800001.0
2006-07-31 13:37:00,145.882,145.888,145.877,145.877,106299999.0
2006-07-31 13:38:00,145.874,145.893,145.866,145.893,88499999.0
2006-07-31 13:39:00,145.906,145.921,145.906,145.921,60100000.0
2006-07-31 13:40:00,145.918,145.924,145.911,145.911,105100001.0
2006-07-31 13:41:00,145.919,145.929,145.895,145.897,135399999.0
2006-07-31 13:42:00,145.902,145.912,145.9,145.91,99000000.0
2006-07-31 13:43:00,145.903,145.903,145.874,145.878,112599999.0
2006-07-31 13:44:00,145.865,145.874,145.859,145.874,135200000.0
2006-07-31 13:45:00,145.876,145.876,145.856,145.858,66899999.0
2006-07-31 13:46:00,145.861,145.873,145.855,145.871,34900000.0
2006-07-31 13:47:00,145.865,145.874,145.837,145.844,128000002.0
2006-07-31 13:48:00,145.842,145.855,145.835,145.855,159099998.0
2006-07-31 13:49:00,145.84,145.843,145.835,145.84,60000000.0
2006-07-31 13:50:00,145.845,145.866,145.845,145.859,45700000.0
2006-07-31 13:51:00,145.862,145.876,145.848,145.872,99500001.0
2006-07-31 13:52:00,145.873,145.874,145.859,145.862,117599997.0
2006-07-31 13:53:00,145.855,145.861,145.848,145.858,91699999.0
2006-07-31 13:54:00,145.859,145.911,145.859,145.911,38500000.0
2006-07-31 13:55:00,145.928,145.934,145.87,145.874,114300000.0
2006-07-31 13:56:00,145.877,145.893,145.875,145.881,64799999.0
2006-07-31 13:57:00,145.877,145.877,145.865,145.866,65499999.0
2006-07-31 13:58:00,145.877,145.885,145.85,145.85,45500000.0
2006-07-31 13:59:00,145.845,145.849,145.839,145.839,82000001.0
2006-07-31 14:00:00,145.848,145.885,145.848,145.88,75899998.0
2006-07-31 14:01:00,145.876,145.876,145.845,145.852,89400000.0
2006-07-31 14:02:00,145.852,145.867,145.851,145.867,51300000.0
2006-07-31 14:03:00,145.879,145.894,145.878,145.878,68299999.0
2006-07-31 14:04:00,145.884,145.886,145.865,145.874,103299998.0
2006-07-31 14:05:00,145.866,145.901,145.864,145.9,32300000.0
2006-07-31 14:06:00,145.879,145.879,145.847,145.847,180400001.0
2006-07-31 14:07:00,145.833,145.848,145.833,145.834,112900003.0
2006-07-31 14:08:00,145.832,145.843,145.828,145.838,148500001.0
2006-07-31 14:09:00,145.83,145.84,145.83,145.837,75500000.0
2006-07-31 14:10:00,145.843,145.857,145.842,145.847,102700001.0
2006-07-31 14:11:00,145.86,145.86,145.83,145.83,63199999.0
2006-07-31 14:12:00,145.843,145.856,145.841,145.841,66400000.0
2006-07-31 14:13:00,145.824,145.849,145.819,145.827,95999999.0
2006-07-31 14:14:00,145.836,145.836,145.795,145.795,71899999.0
2006-07-31 14:15:00,145.78,145.796,145.777,145.792,138400000.0
2006-07-31 14:16:00,145.781,145.792,145.772,145.792,48800000.0
2006-07-31 14:17:00,145.796,145.796,145.782,145.795,162200002.0
2006-07-31 14:18:00,145.802,145.819,145.802,145.815,69200001.0
2006-07-31 14:19:00,145.82,145.84,145.82,145.84,77699999.0
2006-07-31 14:20:00,145.838,145.846,145.819,145.83,70800000.0
2006-07-31 14:21:00,145.806,145.814,145.799,145.799,96000000.0
2006-07-31 14:22:00,145.817,145.853,145.817,145.836,124799998.0
2006-07-31 14:23:00,145.828,145.829,145.823,145.823,53600000.0
2006-07-31 14:24:00,145.826,145.826,145.803,145.813,95300001.0
2006-07-31 14:25:00,145.812,145.831,145.812,145.831,78299999.0
2006-07-31 14:26:00,145.826,145.826,145.8,145.8,51499999.0
2006-07-31 14:27:00,145.813,145.847,145.813,145.847,77599999.0
2006-07-31 14:28:00,145.843,145.843,145.825,145.839,42600000.0
2006-07-31 14:29:00,145.854,145.871,145.849,145.849,81300000.0
2006-07-31 14:30:00,145.844,145.869,145.839,145.852,96500000.0
2006-07-31 14:31:00,145.86,145.866,145.844,145.865,128100001.0
2006-07-31 14:32:00,145.863,145.879,145.856,145.874,113599997.0
2006-07-31 14:33:00,145.868,145.875,145.86,145.867,72699999.0
2006-07-31 14:34:00,145.871,145.878,145.854,145.854,74200000.0
2006-07-31 14:35:00,145.851,145.859,145.845,145.855,104400000.0
2006-07-31 14:36:00,145.861,145.887,145.861,145.872,138800001.0
2006-07-31 14:37:00,145.88,145.88,145.862,145.865,38400000.0
2006-07-31 14:38:00,145.851,145.87,145.851,145.862,124700001.0
2006-07-31 14:39:00,145.866,145.873,145.858,145.87,113899997.0
2006-07-31 14:40:00,145.872,145.872,145.833,145.833,89200001.0
2006-07-31 14:41:00,145.837,145.845,145.833,145.837,89500000.0
2006-07-31 14:42:00,145.853,145.863,145.844,145.86,69100001.0
2006-07-31 14:43:00,145.867,145.871,145.845,145.845,72900000.0
2006-07-31 14:44:00,145.852,145.879,145.845,145.879,73999999.0
2006-07-31 14:45:00,145.872,145.872,145.856,145.868,94600001.0
2006-07-31 14:46:00,145.868,145.88,145.865,145.88,117399998.0
2006-07-31 14:47:00,145.884,145.908,145.884,145.9,135700001.0
2006-07-31 14:48:00,145.905,145.906,145.877,145.885,71999998.0
2006-07-31 14:49:00,145.881,145.891,145.873,145.885,135700000.0
2006-07-31 14:50:00,145.898,145.907,145.891,145.907,63300000.0
2006-07-31 14:51:00,145.898,145.923,145.885,145.923,53199999.0
2006-07-31 14:52:00,145.925,145.925,145.855,145.855,108699999.0
2006-07-31 14:53:00,145.872,145.912,145.872,145.895,71499999.0
2006-07-31 14:54:00,145.897,145.905,145.857,145.885,84000000.0
2006-07-31 14:55:00,145.883,145.928,145.883,145.928,198800000.0
2006-07-31 14:56:00,145.939,145.954,145.927,145.927,105100001.0
2006-07-31 14:57:00,145.921,145.94,145.914,145.923,138300002.0
2006-07-31 14:58:00,145.927,145.941,145.922,145.926,53800000.0
2006-07-31 14:59:00,145.954,145.969,145.947,145.968,100200001.0
2006-07-31 15:00:00,145.983,145.985,145.942,145.942,38400000.0
2006-07-31 15:01:00,145.928,145.941,145.917,145.929,78700000.0
2006-07-31 15:02:00,145.921,145.953,145.916,145.953,153799999.0
2006-07-31 15:03:00,145.959,145.977,145.957,145.968,88499999.0
2006-07-31 15:04:00,145.958,145.958,145.944,145.95,117399998.0
2006-07-31 15:05:00,145.952,145.964,145.945,145.945,41200000.0
2006-07-31 15:06:00,145.945,145.968,145.945,145.967,93100000.0
2006-07-31 15:07:00,145.975,145.985,145.972,145.972,123500000.0
2006-07-31 15:08:00,145.971,145.977,145.963,145.975,117400001.0
2006-07-31 15:09:00,145.98,145.98,145.959,145.963,84199999.0
2006-07-31 15:10:00,145.972,145.978,145.955,145.963,124400000.0
2006-07-31 15:11:00,145.966,145.975,145.955,145.967,144699998.0
2006-07-31 15:12:00,145.969,145.984,145.966,145.97,215000003.0
2006-07-31 15:13:00,145.972,145.979,145.953,145.955,77999999.0
2006-07-31 15:14:00,145.962,145.967,145.94,145.941,217699998.0
2006-07-31 15:15:00,145.933,145.951,145.932,145.943,231500003.0
2006-07-31 15:16:00,145.945,145.96,145.945,145.952,80700002.0
2006-07-31 15:17:00,145.962,145.971,145.957,145.965,40800000.0
2006-07-31 15:18:00,145.967,145.98,145.961,145.974,88400000.0
2006-07-31 15:19:00,145.967,145.993,145.967,145.983,70700000.0
2006-07-31 15:20:00,145.974,145.98,145.964,145.974,45900001.0
2006-07-31 15:21:00,145.973,145.987,145.971,145.971,39900000.0
2006-07-31 15:22:00,145.969,145.984,145.965,145.98,87200000.0
2006-07-31 15:23:00,145.977,145.986,145.97,145.986,87800001.0
2006-07-31 15:24:00,145.991,145.991,145.978,145.979,84000001.0
2006-07-31 15:25:00,145.987,145.987,145.95,145.96,84499999.0
2006-07-31 15:26:00,145.962,145.982,145.96,145.962,107700001.0
2006-07-31 15:27:00,145.97,145.991,145.97,145.982,143800001.0
2006-07-31 15:28:00,145.982,145.986,145.968,145.986,102299999.0
2006-07-31 15:29:00,145.985,145.985,145.958,145.958,134200002.0
2006-07-31 15:30:00,145.957,145.966,145.957,145.96,35500000.0
2006-07-31 15:31:00,145.96,145.975,145.96,145.972,89199999.0
2006-07-31 15:32:00,145.972,145.972,145.955,145.955,64000000.0
2006-07-31 15:33:00,145.967,145.978,145.967,145.977,104200002.0
2006-07-31 15:34:00,145.973,145.984,145.964,145.984,101300000.0
2006-07-31 15:35:00,145.981,145.981,145.955,145.966,86700001.0
2006-07-31 15:36:00,145.975,145.981,145.965,145.969,128300000.0
2006-07-31 15:37:00,145.974,145.978,145.97,145.975,147900000.0
2006-07-31 15:38:00,145.973,145.987,145.971,145.978,134899998.0
2006-07-31 15:39:00,145.979,145.988,145.971,145.98,125600000.0
2006-07-31 15:40:00,145.982,145.982,145.945,145.948,63500000.0
2006-07-31 15:41:00,145.945,145.952,145.937,145.942,54100000.0
2006-07-31 15:42:00,145.941,145.945,145.93,145.934,108800000.0
2006-07-31 15:43:00,145.932,145.963,145.932,145.947,80300000.0
2006-07-31 15:44:00,145.946,145.952,145.944,145.952,93500002.0
2006-07-31 15:45:00,145.958,145.964,145.949,145.964,78400001.0
2006-07-31 15:46:00,145.948,145.971,145.948,145.965,80199999.0
2006-07-31 15:47:00,145.967,145.967,145.949,145.958,71699998.0
2006-07-31 15:48:00,145.958,145.97,145.958,145.97,31800000.0
2006-07-31 15:49:00,145.966,145.966,145.944,145.944,55299999.0
2006-07-31 15:50:00,145.948,145.956,145.942,145.943,89900000.0
2006-07-31 15:51:00,145.944,145.955,145.944,145.952,61999998.0
2006-07-31 15:52:00,145.959,145.963,145.926,145.926,49000001.0
2006-07-31 15:53:00,145.928,145.928,145.914,145.917,137000001.0
2006-07-31 15:54:00,145.922,145.927,145.921,145.922,47000000.0
2006-07-31 15:55:00,145.928,145.94,145.923,145.933,132599998.0
2006-07-31 15:56:00,145.939,145.939,145.928,145.93,47599999.0
2006-07-31 15:57:00,145.927,145.942,145.911,145.917,97099999.0
2006-07-31 15:58:00,145.916,145.933,145.915,145.931,54599999.0
2006-07-31 15:59:00,145.927,145.933,145.841,145.906,61700000.0
2006-07-31 16:00:00,145.891,145.906,145.852,145.885,139100000.0
2006-07-31 16:01:00,145.874,145.901,145.868,145.878,92500001.0
2006-07-31 16:02:00,145.887,145.898,145.875,145.88,87200000.0
2006-07-31 16:03:00,145.89,145.903,145.88,145.886,107799998.0
2006-07-31 16:04:00,145.891,145.905,145.891,145.905,81600001.0
2006-07-31 16:05:00,145.908,145.921,145.903,145.916,96500001.0
2006-07-31 16:06:00,145.918,145.934,145.917,145.917,52800000.0
2006-07-31 16:07:00,145.918,145.918,145.875,145.875,93500000.0
2006-07-31 16:08:00,145.873,145.891,145.871,145.891,141300001.0
2006-07-31 16:09:00,145.894,145.913,145.894,145.913,56800000.0
2006-07-31 16:10:00,145.915,145.915,145.879,145.89,97500000.0
2006-07-31 16:11:00,145.886,145.897,145.886,145.895,60100000.0
2006-07-31 16:12:00,145.883,145.888,145.873,145.88,59100000.0
2006-07-31 16:13:00,145.891,145.894,145.872,145.872,92099999.0
2006-07-31 16:14:00,145.87,145.892,145.87,145.878,152599997.0
2006-07-31 16:15:00,145.872,145.878,145.863,145.865,76500000.0
2006-07-31 16:16:00,145.865,145.877,145.86,145.86,86600001.0
2006-07-31 16:17:00,145.872,145.892,145.864,145.864,166199997.0
2006-07-31 16:18:00,145.872,145.885,145.872,145.882,69300000.0
2006-07-31 16:19:00,145.875,145.881,145.867,145.867,83500000.0
2006-07-31 16:20:00,145.879,145.913,145.879,145.913,69200000.0
2006-07-31 16:21:00,145.909,145.936,145.903,145.936,113399998.0
2006-07-31 16:22:00,145.925,145.945,145.917,145.945,96500000.0
2006-07-31 16:23:00,145.954,145.954,145.921,145.932,83200000.0
2006-07-31 16:24:00,145.939,145.946,145.923,145.938,74299999.0
2006-07-31 16:25:00,145.944,145.948,145.932,145.948,60000000.0
2006-07-31 16:26:00,145.944,145.967,145.938,145.938,74600002.0
2006-07-31 16:27:00,145.945,145.949,145.933,145.949,108399998.0
2006-07-31 16:28:00,145.951,145.952,145.941,145.952,49600000.0
2006-07-31 16:29:00,145.955,145.969,145.943,145.958,123200000.0
2006-07-31 16:30:00,145.97,145.976,145.958,145.971,97199999.0
2006-07-31 16:31:00,145.965,145.981,145.965,145.967,164399998.0
2006-07-31 16:32:00,145.961,145.973,145.961,145.965,79499999.0
2006-07-31 16:33:00,145.957,145.957,145.937,145.943,83099998.0
2006-07-31 16:34:00,145.948,145.965,145.948,145.961,91700000.0
2006-07-31 16:35:00,145.975,145.981,145.97,145.97,30700000.0
2006-07-31 16:36:00,145.958,145.974,145.957,145.97,116299999.0
2006-07-31 16:37:00,145.969,145.987,145.969,145.983,95400001.0
2006-07-31 16:38:00,145.979,146.02,145.979,146.02,118800003.0
2006-07-31 16:39:00,146.015,146.015,145.99,146.007,64800000.0
2006-07-31 16:40:00,146.005,146.018,146.005,146.013,49300001.0
2006-07-31 16:41:00,146.008,146.008,145.962,145.962,81799999.0
2006-07-31 16:42:00,145.959,145.959,145.931,145.935,190800002.0
2006-07-31 16:43:00,145.935,145.935,145.912,145.912,88300002.0
2006-07-31 16:44:00,145.91,145.942,145.91,145.938,129500002.0
2006-07-31 16:45:00,145.939,145.942,145.934,145.934,117399998.0
2006-07-31 16:46:00,145.929,145.936,145.927,145.929,54900000.0
2006-07-31 16:47:00,145.933,145.941,145.927,145.938,91799999.0
2006-07-31 16:48:00,145.936,145.952,145.931,145.952,168099997.0
2006-07-31 16:49:00,145.959,145.963,145.948,145.955,55600000.0
2006-07-31 16:50:00,145.955,145.955,145.93,145.953,115899997.0
2006-07-31 16:51:00,145.963,145.979,145.963,145.97,106100002.0
2006-07-31 16:52:00,145.982,145.996,145.965,145.992,116200000.0
2006-07-31 16:53:00,146.006,146.007,145.998,145.999,115100002.0
2006-07-31 16:54:00,146.0,146.006,145.994,146.006,87999998.0
2006-07-31 16:55:00,146.021,146.045,146.021,146.045,85300002.0
2006-07-31 16:56:00,146.054,146.063,146.038,146.057,69699999.0
2006-07-31 16:57:00,146.056,146.056,146.032,146.041,69500000.0
2006-07-31 16:58:00,146.044,146.044,145.995,145.996,82300002.0
2006-07-31 16:59:00,145.988,146.031,145.974,146.029,86299999.0
2006-07-31 17:00:00,146.017,146.032,145.994,146.007,110300001.0
2006-07-31 17:01:00,145.992,145.994,145.982,145.985,76900000.0
2006-07-31 17:02:00,145.978,145.994,145.968,145.98,73599999.0
2006-07-31 17:03:00,145.961,145.961,145.946,145.948,67199999.0
2006-07-31 17:04:00,145.954,145.962,145.946,145.96,76900000.0
2006-07-31 17:05:00,145.96,145.964,145.944,145.947,77499999.0
2006-07-31 17:06:00,145.965,145.984,145.965,145.982,51300000.0
2006-07-31 17:07:00,145.982,145.984,145.949,145.962,97000001.0
2006-07-31 17:08:00,145.962,145.984,145.96,145.98,75999999.0
2006-07-31 17:09:00,145.978,145.998,145.977,145.992,59200001.0
2006-07-31 17:10:00,145.984,145.984,145.961,145.961,85700000.0
2006-07-31 17:11:00,145.978,146.003,145.978,145.989,95900002.0
2006-07-31 17:12:00,145.99,146.0,145.968,145.979,132800002.0
2006-07-31 17:13:00,145.969,145.971,145.949,145.971,129799998.0
2006-07-31 17:14:00,145.976,145.976,145.958,145.963,52399999.0
2006-07-31 17:15:00,145.956,145.966,145.953,145.966,40000000.0
2006-07-31 17:16:00,145.968,145.968,145.954,145.962,35400000.0
2006-07-31 17:17:00,145.956,145.983,145.954,145.983,103899999.0
2006-07-31 17:18:00,145.971,145.973,145.96,145.96,121600001.0
2006-07-31 17:19:00,145.949,145.953,145.934,145.937,108100002.0
2006-07-31 17:20:00,145.934,145.964,145.934,145.959,78299999.0
2006-07-31 17:21:00,145.968,145.968,145.948,145.948,76900000.0
2006-07-31 17:22:00,145.94,145.962,145.94,145.962,64700000.0
2006-07-31 17:23:00,145.961,145.966,145.946,145.952,112299999.0
2006-07-31 17:24:00,145.95,145.95,145.935,145.945,56200000.0
2006-07-31 17:25:00,145.937,145.949,145.932,145.94,119399999.0
2006-07-31 17:26:00,145.936,145.948,145.934,145.934,95999998.0
2006-07-31 17:27:00,145.932,145.943,145.932,145.943,56800000.0
2006-07-31 17:28:00,145.932,145.932,145.92,145.928,41099999.0
2006-07-31 17:29:00,145.923,145.923,145.908,145.918,27200000.0
2006-07-31 17:30:00,145.914,145.922,145.902,145.917,127700001.0
2006-07-31 17:31:00,145.923,145.933,145.915,145.933,89699999.0
2006-07-31 17:32:00,145.928,145.934,145.917,145.92,126499998.0
2006-07-31 17:33:00,145.906,145.907,145.899,145.903,141100002.0
2006-07-31 17:34:00,145.908,145.913,145.904,145.913,92599999.0
2006-07-31 17:35:00,145.925,145.934,145.919,145.919,98600001.0
2006-07-31 17:36:00,145.912,145.923,145.912,145.92,44300000.0
2006-07-31 17:37:00,145.931,145.936,145.93,145.93,23200000.0
2006-07-31 17:38:00,145.947,145.961,145.938,145.954,58100000.0
2006-07-31 17:39:00,145.952,145.968,145.952,145.968,47100000.0
2006-07-31 17:40:00,145.968,145.98,145.964,145.972,223399994.0
2006-07-31 17:41:00,145.966,145.97,145.953,145.955,182299999.0
2006-07-31 17:42:00,145.963,145.963,145.944,145.944,21599999.0
2006-07-31 17:43:00,145.952,145.96,145.946,145.958,94300003.0
2006-07-31 17:44:00,145.962,145.97,145.955,145.97,69000000.0
2006-07-31 17:45:00,145.97,145.97,145.957,145.968,28200000.0
2006-07-31 17:46:00,145.965,145.969,145.964,145.968,14300000.0
2006-07-31 17:47:00,145.963,145.991,145.95,145.991,48300000.0
2006-07-31 17:48:00,145.989,146.018,145.986,146.008,73600000.0
2006-07-31 17:49:00,146.003,146.008,145.99,146.006,85600000.0
2006-07-31 17:50:00,146.021,146.061,146.021,146.061,168899999.0
2006-07-31 17:51:00,146.063,146.063,146.043,146.054,89799999.0
2006-07-31 17:52:00,146.052,146.064,146.048,146.048,117500000.0
2006-07-31 17:53:00,146.036,146.036,146.028,146.029,59100001.0
2006-07-31 17:54:00,146.021,146.031,146.013,146.031,50400000.0
2006-07-31 17:55:00,146.03,146.048,146.03,146.048,10800000.0
2006-07-31 17:56:00,146.048,146.064,146.041,146.062,114099998.0
2006-07-31 17:57:00,146.059,146.059,146.041,146.043,87900000.0
2006-07-31 17:58:00,146.051,146.051,146.032,146.041,141100000.0
2006-07-31 17:59:00,146.045,146.054,146.039,146.051,84599999.0
2006-07-31 18:00:00,146.056,146.062,146.034,146.048,46000000.0
2006-07-31 18:01:00,146.048,146.058,146.042,146.05,1202599996.0
2006-07-31 18:02:00,146.06,146.06,146.05,146.05,2074899995.0
2006-07-31 18:03:00,146.053,146.075,146.053,146.06,2074899995.0
2006-07-31 18:04:00,146.06,146.077,146.054,146.073,1508300001.0
2006-07-31 18:05:00,146.077,146.088,146.072,146.085,1663199999.0
2006-07-31 18:06:00,146.082,146.083,146.065,146.083,914799996.0
2006-07-31 18:07:00,146.082,146.084,146.07,146.082,1870199998.0
2006-07-31 18:08:00,146.085,146.088,146.075,146.083,1982299991.0
2006-07-31 18:09:00,146.085,146.09,146.074,146.088,1160100005.0
2006-07-31 18:10:00,146.099,146.125,146.099,146.12,1073600001.0
2006-07-31 18:11:00,146.128,146.149,146.128,146.146,693000002.0
2006-07-31 18:12:00,146.151,146.161,146.14,146.141,679699998.0
2006-07-31 18:13:00,146.147,146.162,146.139,146.162,1176200015.0
2006-07-31 18:14:00,146.17,146.199,146.17,146.175,1542600005.0
2006-07-31 18:15:00,146.193,146.198,146.165,146.165,1674899999.0
2006-07-31 18:16:00,146.162,146.19,146.162,146.167,1677399998.0
2006-07-31 18:17:00,146.17,146.182,146.164,146.169,885100006.0
2006-07-31 18:18:00,146.165,146.173,146.159,146.168,455700000.0
2006-07-31 18:19:00,146.159,146.159,146.118,146.132,636800001.0
2006-07-31 18:20:00,146.13,146.146,146.12,146.137,1620299995.0
2006-07-31 18:21:00,146.145,146.148,146.132,146.14,1207199996.0
2006-07-31 18:22:00,146.139,146.152,146.129,146.132,931400002.0
2006-07-31 18:23:00,146.127,146.141,146.127,146.135,1470499995.0
2006-07-31 18:24:00,146.13,146.138,146.123,146.127,1073100001.0
2006-07-31 18:25:00,146.13,146.139,146.11,146.115,1231299996.0
2006-07-31 18:26:00,146.117,146.13,146.114,146.117,1001199999.0
2006-07-31 18:27:00,146.116,146.13,146.113,146.118,725000001.0
2006-07-31 18:28:00,146.128,146.128,146.11,146.112,819599996.0
2006-07-31 18:29:00,146.11,146.128,146.11,146.128,838000001.0
2006-07-31 18:30:00,146.125,146.136,146.119,146.128,509999995.0
2006-07-31 18:31:00,146.135,146.141,146.118,146.134,803399993.0
2006-07-31 18:32:00,146.13,146.138,146.114,146.126,1316999991.0
2006-07-31 18:33:00,146.125,146.139,146.12,146.135,1709100004.0
2006-07-31 18:34:00,146.132,146.155,146.132,146.135,1029599997.0
2006-07-31 18:35:00,146.14,146.148,146.123,146.123,1083300000.0
2006-07-31 18:36:00,146.12,146.138,146.112,146.134,584799997.0
2006-07-31 18:37:00,146.135,146.141,146.125,146.132,556099996.0
2006-07-31 18:38:00,146.138,146.153,146.138,146.153,385499999.0
2006-07-31 18:39:00,146.151,146.151,146.135,146.144,385000003.0
2006-07-31 18:40:00,146.14,146.157,146.137,146.147,871600004.0
2006-07-31 18:41:00,146.154,146.164,146.152,146.164,321800004.0
2006-07-31 18:42:00,146.168,146.188,146.166,146.172,554999999.0
2006-07-31 18:43:00,146.177,146.208,146.177,146.197,217999998.0
2006-07-31 18:44:00,146.2,146.219,146.2,146.205,410900000.0
2006-07-31 18:45:00,146.196,146.203,146.178,146.181,224600000.0
2006-07-31 18:46:00,146.184,146.208,146.174,146.208,692600003.0
2006-07-31 18:47:00,146.207,146.224,146.203,146.221,208799999.0
2006-07-31 18:48:00,146.23,146.277,146.23,146.24,568400003.0
2006-07-31 18:49:00,146.248,146.316,146.244,146.309,687600004.0
2006-07-31 18:50:00,146.313,146.313,146.29,146.305,807200001.0
2006-07-31 18:51:00,146.303,146.304,146.288,146.288,460399992.0
2006-07-31 18:52:00,146.286,146.286,146.251,146.272,884999999.0
2006-07-31 18:53:00,146.274,146.285,146.263,146.28,969900000.0
2006-07-31 18:54:00,146.283,146.3,146.274,146.285,762599999.0
2006-07-31 18:55:00,146.284,146.302,146.268,146.268,900200003.0
2006-07-31 18:56:00,146.262,146.266,146.246,146.253,476399998.0
2006-07-31 18:57:00,146.255,146.255,146.241,146.246,448199998.0
2006-07-31 18:58:00,146.259,146.28,146.256,146.256,679500001.0
2006-07-31 18:59:00,146.265,146.301,146.265,146.299,957099995.0
2006-07-31 19:00:00,146.295,146.311,146.294,146.311,363999998.0
2006-07-31 19:01:00,146.315,146.323,146.307,146.315,255800000.0
2006-07-31 19:02:00,146.314,146.337,146.314,146.322,415699996.0
2006-07-31 19:03:00,146.32,146.348,146.32,146.348,748000006.0
2006-07-31 19:04:00,146.361,146.39,146.36,146.375,437199998.0
2006-07-31 19:05:00,146.384,146.399,146.365,146.365,680999998.0
2006-07-31 19:06:00,146.368,146.373,146.357,146.367,760999998.0
2006-07-31 19:07:00,146.363,146.368,146.355,146.355,959200006.0
2006-07-31 19:08:00,146.36,146.366,146.346,146.36,853300004.0
2006-07-31 19:09:00,146.37,146.378,146.355,146.369,746800000.0
2006-07-31 19:10:00,146.374,146.375,146.347,146.375,180100001.0
2006-07-31 19:11:00,146.379,146.388,146.376,146.38,383100002.0
2006-07-31 19:12:00,146.383,146.405,146.372,146.405,315700001.0
2006-07-31 19:13:00,146.408,146.417,146.404,146.415,156199998.0
2006-07-31 19:14:00,146.412,146.434,146.41,146.412,223700001.0
2006-07-31 19:15:00,146.408,146.431,146.408,146.418,1230999999.0
2006-07-31 19:16:00,146.411,146.411,146.374,146.397,370299996.0
2006-07-31 19:17:00,146.391,146.412,146.377,146.405,431299998.0
2006-07-31 19:18:00,146.413,146.425,146.41,146.412,259099998.0
2006-07-31 19:19:00,146.406,146.406,146.378,146.4,570700000.0
2006-07-31 19:20:00,146.405,146.416,146.395,146.402,236800001.0
2006-07-31 19:21:00,146.412,146.418,146.403,146.41,452599998.0
2006-07-31 19:22:00,146.408,146.412,146.403,146.405,123999999.0
2006-07-31 19:23:00,146.412,146.412,146.38,146.39,1258100004.0
2006-07-31 19:24:00,146.395,146.43,146.395,146.41,540299999.0
2006-07-31 19:25:00,146.408,146.429,146.405,146.42,518099998.0
2006-07-31 19:26:00,146.422,146.451,146.422,146.441,949200003.0
2006-07-31 19:27:00,146.45,146.481,146.45,146.471,803900004.0
2006-07-31 19:28:00,146.475,146.482,146.46,146.477,569000000.0
2006-07-31 19:29:00,146.482,146.526,146.482,146.49,440499999.0
2006-07-31 19:30:00,146.494,146.525,146.489,146.51,622199997.0
2006-07-31 19:31:00,146.517,146.531,146.493,146.515,738999997.0
2006-07-31 19:32:00,146.52,146.559,146.52,146.533,825400000.0
2006-07-31 19:33:00,146.543,146.557,146.534,146.545,518200000.0
2006-07-31 19:34:00,146.544,146.546,146.526,146.545,889100001.0
2006-07-31 19:35:00,146.549,146.559,146.528,146.548,641300000.0
2006-07-31 19:36:00,146.558,146.584,146.542,146.572,363299997.0
2006-07-31 19:37:00,146.576,146.592,146.565,146.565,56100000.0
2006-07-31 19:38:00,146.565,146.569,146.559,146.561,548799996.0
2006-07-31 19:39:00,146.561,146.561,146.529,146.536,620000001.0
2006-07-31 19:40:00,146.535,146.535,146.504,146.504,453099996.0
2006-07-31 19:41:00,146.492,146.494,146.457,146.457,915299999.0
2006-07-31 19:42:00,146.466,146.484,146.461,146.461,425300003.0
2006-07-31 19:43:00,146.465,146.489,146.465,146.489,155799999.0
2006-07-31 19:44:00,146.493,146.506,146.491,146.506,470200001.0
2006-07-31 19:45:00,146.506,146.519,146.502,146.505,123600001.0
2006-07-31 19:46:00,146.503,146.506,146.485,146.506,398100002.0
2006-07-31 19:47:00,146.509,146.52,146.494,146.505,175600004.0
2006-07-31 19:48:00,146.504,146.515,146.493,146.507,728400001.0
2006-07-31 19:49:00,146.497,146.51,146.497,146.501,365699998.0
2006-07-31 19:50:00,146.502,146.512,146.499,146.508,327999997.0
2006-07-31 19:51:00,146.508,146.508,146.488,146.488,355699998.0
2006-07-31 19:52:00,146.488,146.503,146.483,146.483,454899999.0
2006-07-31 19:53:00,146.483,146.484,146.467,146.467,454600002.0
2006-07-31 19:54:00,146.47,146.49,146.469,146.487,298100002.0
2006-07-31 19:55:00,146.487,146.489,146.471,146.48,270799999.0
2006-07-31 19:56:00,146.48,146.48,146.472,146.48,375300001.0
2006-07-31 19:57:00,146.468,146.479,146.453,146.463,717000000.0
2006-07-31 19:58:00,146.47,146.471,146.451,146.461,551299995.0
2006-07-31 19:59:00,146.464,146.47,146.457,146.459,526999997.0
2006-07-31 20:00:00,146.462,146.462,146.444,146.45,185999997.0
2006-07-31 20:01:00,146.45,146.455,146.443,146.45,423899994.0
2006-07-31 20:02:00,146.45,146.465,146.443,146.453,186300000.0
2006-07-31 20:03:00,146.459,146.459,146.441,146.456,298500006.0
2006-07-31 20:04:00,146.455,146.455,146.431,146.447,488500001.0
2006-07-31 20:05:00,146.454,146.466,146.452,146.457,571799993.0
2006-07-31 20:06:00,146.459,146.48,146.428,146.452,459699999.0
2006-07-31 20:07:00,146.444,146.451,146.434,146.434,209899999.0
2006-07-31 20:08:00,146.426,146.433,146.415,146.415,688600000.0
2006-07-31 20:09:00,146.409,146.422,146.404,146.422,300700001.0
2006-07-31 20:10:00,146.416,146.416,146.393,146.405,320400000.0
2006-07-31 20:11:00,146.411,146.414,146.399,146.403,765400000.0
2006-07-31 20:12:00,146.4,146.404,146.386,146.398,808000002.0
2006-07-31 20:13:00,146.4,146.417,146.4,146.417,320300000.0
2006-07-31 20:14:00,146.418,146.432,146.416,146.428,543900001.0
2006-07-31 20:15:00,146.438,146.447,146.43,146.435,794600003.0
2006-07-31 20:16:00,146.433,146.447,146.429,146.435,568800000.0
2006-07-31 20:17:00,146.437,146.448,146.434,146.441,263599998.0
2006-07-31 20:18:00,146.44,146.445,146.438,146.442,143299998.0
2006-07-31 20:19:00,146.44,146.45,146.435,146.442,358499999.0
2006-07-31 20:20:00,146.444,146.449,146.43,146.43,180099999.0
2006-07-31 20:21:00,146.426,146.439,146.418,146.438,501300000.0
2006-07-31 20:22:00,146.438,146.439,146.423,146.436,464399997.0
2006-07-31 20:23:00,146.44,146.456,146.436,146.437,590599998.0
2006-07-31 20:24:00,146.44,146.449,146.43,146.434,228199999.0
2006-07-31 20:25:00,146.43,146.443,146.426,146.434,371100002.0
2006-07-31 20:26:00,146.438,146.448,146.434,146.437,564299999.0
2006-07-31 20:27:00,146.435,146.441,146.429,146.436,643699996.0
2006-07-31 20:28:00,146.423,146.429,146.414,146.418,1128499996.0
2006-07-31 20:29:00,146.419,146.443,146.413,146.431,1207200006.0
2006-07-31 20:30:00,146.431,146.446,146.425,146.433,1892799989.0
2006-07-31 20:31:00,146.43,146.442,146.423,146.43,1413999997.0
2006-07-31 20:32:00,146.429,146.439,146.417,146.425,919099998.0
2006-07-31 20:33:00,146.423,146.442,146.421,146.442,517299994.0
2006-07-31 20:34:00,146.438,146.454,146.438,146.446,397700001.0
2006-07-31 20:35:00,146.446,146.454,146.438,146.45,392999997.0
2006-07-31 20:36:00,146.443,146.443,146.415,146.415,621600001.0
2006-07-31 20:37:00,146.411,146.42,146.409,146.415,483700000.0
2006-07-31 20:38:00,146.423,146.427,146.414,146.425,773599998.0
2006-07-31 20:39:00,146.428,146.438,146.425,146.438,804900006.0
2006-07-31 20:40:00,146.436,146.461,146.435,146.45,1026999997.0
2006-07-31 20:41:00,146.443,146.445,146.432,146.433,370399999.0
2006-07-31 20:42:00,146.43,146.434,146.417,146.43,293600000.0
2006-07-31 20:43:00,146.431,146.439,146.425,146.431,445399998.0
2006-07-31 20:44:00,146.426,146.428,146.411,146.425,632200002.0
2006-07-31 20:45:00,146.432,146.432,146.412,146.413,561000005.0
2006-07-31 20:46:00,146.417,146.418,146.401,146.41,760900004.0
2006-07-31 20:47:00,146.405,146.413,146.393,146.393,667300000.0
2006-07-31 20:48:00,146.391,146.411,146.391,146.393,543799998.0
2006-07-31 20:49:00,146.394,146.397,146.377,146.387,426000001.0
2006-07-31 20:50:00,146.377,146.39,146.357,146.357,1041999991.0
2006-07-31 20:51:00,146.355,146.37,146.349,146.37,462099996.0
2006-07-31 20:52:00,146.373,146.373,146.341,146.342,226899996.0
2006-07-31 20:53:00,146.342,146.395,146.342,146.382,644700001.0
2006-07-31 20:54:00,146.385,146.406,146.385,146.393,208799998.0
2006-07-31 20:55:00,146.389,146.411,146.387,146.397,1222100003.0
2006-07-31 20:56:00,146.393,146.411,146.381,146.411,963300000.0
2006-07-31 20:57:00,146.41,146.42,146.4,146.405,716199998.0
2006-07-31 20:58:00,146.416,146.429,146.393,146.398,1021400004.0
2006-07-31 20:59:00,146.391,146.411,146.38,146.383,1026999996.0
2006-07-31 21:00:00,146.385,146.403,146.375,146.39,1000699993.0
2006-07-31 21:01:00,146.407,146.417,146.388,146.398,1159199996.0
2006-07-31 21:02:00,146.386,146.394,146.379,146.381,471900001.0
2006-07-31 21:03:00,146.38,146.405,146.377,146.377,947699997.0
2006-07-31 21:04:00,146.373,146.378,146.36,146.377,569300006.0
2006-07-31 21:05:00,146.378,146.378,146.332,146.362,550600001.0
2006-07-31 21:06:00,146.355,146.361,146.338,146.342,631600001.0
2006-07-31 21:07:00,146.336,146.352,146.331,146.344,449499998.0
2006-07-31 21:08:00,146.346,146.354,146.33,146.348,489199997.0
2006-07-31 21:09:00,146.357,146.357,146.333,146.335,206100000.0
2006-07-31 21:10:00,146.335,146.343,146.329,146.332,364099994.0
2006-07-31 21:11:00,146.326,146.336,146.323,146.332,364000002.0
2006-07-31 21:12:00,146.331,146.341,146.323,146.323,405800005.0
2006-07-31 21:13:00,146.322,146.344,146.322,146.344,534199994.0
2006-07-31 21:14:00,146.345,146.356,146.34,146.35,640199998.0
2006-07-31 21:15:00,146.35,146.355,146.345,146.345,753099997.0
2006-07-31 21:16:00,146.343,146.345,146.323,146.323,483800005.0
2006-07-31 21:17:00,146.316,146.316,146.294,146.294,961699996.0
2006-07-31 21:18:00,146.293,146.306,146.293,146.297,381299997.0
2006-07-31 21:19:00,146.291,146.302,146.281,146.288,509099996.0
2006-07-31 21:20:00,146.288,146.303,146.286,146.292,1068599998.0
2006-07-31 21:21:00,146.298,146.317,146.287,146.292,763700002.0
2006-07-31 21:22:00,146.295,146.314,146.293,146.308,1048300006.0
2006-07-31 21:23:00,146.308,146.313,146.298,146.303,551500002.0
2006-07-31 21:24:00,146.291,146.291,146.267,146.267,547100000.0
2006-07-31 21:25:00,146.283,146.291,146.275,146.278,508399998.0
2006-07-31 21:26:00,146.28,146.28,146.265,146.27,280700000.0
2006-07-31 21:27:00,146.278,146.29,146.274,146.288,231999999.0
2006-07-31 21:28:00,146.28,146.284,146.273,146.273,37499999.0
2006-07-31 21:29:00,146.272,146.281,146.264,146.274,290300000.0
2006-07-31 21:30:00,146.276,146.325,146.276,146.325,248999999.0
2006-07-31 21:31:00,146.324,146.338,146.32,146.329,144399996.0
2006-07-31 21:32:00,146.324,146.331,146.316,146.328,511299998.0
2006-07-31 21:33:00,146.33,146.335,146.33,146.33,134699999.0
2006-07-31 21:34:00,146.327,146.334,146.326,146.329,291899997.0
2006-07-31 21:35:00,146.329,146.332,146.322,146.323,292099999.0
2006-07-31 21:36:00,146.324,146.328,146.316,146.316,280800002.0
2006-07-31 21:37:00,146.321,146.335,146.32,146.32,100700001.0
2006-07-31 21:38:00,146.319,146.341,146.314,146.335,105600000.0
2006-07-31 21:39:00,146.33,146.33,146.31,146.321,153100001.0
2006-07-31 21:40:00,146.323,146.345,146.323,146.345,259700000.0
2006-07-31 21:41:00,146.341,146.341,146.321,146.34,105200001.0
2006-07-31 21:42:00,146.345,146.348,146.334,146.348,255699998.0
2006-07-31 21:43:00,146.344,146.346,146.328,146.332,454699994.0
2006-07-31 21:44:00,146.332,146.349,146.329,146.329,782800000.0
2006-07-31 21:45:00,146.332,146.345,146.332,146.339,338699999.0
2006-07-31 21:46:00,146.34,146.344,146.333,146.337,554700004.0
2006-07-31 21:47:00,146.341,146.354,146.34,146.352,334000001.0
2006-07-31 21:48:00,146.353,146.373,146.353,146.372,74200000.0
2006-07-31 21:49:00,146.362,146.392,146.362,146.385,101800001.0
2006-07-31 21:50:00,146.39,146.398,146.387,146.398,122500000.0
2006-07-31 21:51:00,146.402,146.44,146.402,146.43,173999998.0
2006-07-31 21:52:00,146.424,146.447,146.424,146.428,125999999.0
2006-07-31 21:53:00,146.434,146.438,146.424,146.424,77799999.0
2006-07-31 21:54:00,146.423,146.423,146.409,146.415,65600000.0
2006-07-31 21:55:00,146.418,146.418,146.41,146.415,139300001.0
2006-07-31 21:56:00,146.425,146.432,146.425,146.43,57000000.0
2006-07-31 21:57:00,146.428,146.431,146.423,146.427,78900001.0
2006-07-31 21:58:00,146.43,146.434,146.423,146.428,109199997.0
2006-07-31 21:59:00,146.421,146.43,146.42,146.42,162700003.0
2006-07-31 22:00:00,146.421,146.428,146.417,146.417,261200001.0
2006-07-31 22:01:00,146.422,146.438,146.422,146.428,353900001.0
2006-07-31 22:02:00,146.431,146.438,146.42,146.422,437999995.0
2006-07-31 22:03:00,146.419,146.42,146.41,146.41,163600000.0
2006-07-31 22:04:00,146.403,146.405,146.39,146.392,297999997.0
2006-07-31 22:05:00,146.386,146.39,146.376,146.378,131900000.0
2006-07-31 22:06:00,146.376,146.384,146.374,146.384,48200000.0
2006-07-31 22:07:00,146.383,146.385,146.37,146.385,54800000.0
2006-07-31 22:08:00,146.388,146.39,146.38,146.39,209300002.0
2006-07-31 22:09:00,146.386,146.387,146.354,146.354,39000001.0
2006-07-31 22:10:00,146.345,146.355,146.341,146.348,113200000.0
2006-07-31 22:11:00,146.342,146.362,146.342,146.362,155799999.0
2006-07-31 22:12:00,146.364,146.384,146.364,146.382,160599999.0
2006-07-31 22:13:00,146.386,146.396,146.384,146.396,96000001.0
2006-07-31 22:14:00,146.4,146.4,146.39,146.393,83499998.0
2006-07-31 22:15:00,146.395,146.399,146.385,146.385,266799999.0
2006-07-31 22:16:00,146.386,146.388,146.371,146.385,78600000.0
2006-07-31 22:17:00,146.377,146.38,146.368,146.372,106299997.0
2006-07-31 22:18:00,146.373,146.392,146.373,146.392,81599999.0
2006-07-31 22:19:00,146.397,146.411,146.394,146.411,114300000.0
2006-07-31 22:20:00,146.412,146.417,146.409,146.413,68700001.0
2006-07-31 22:21:00,146.41,146.419,146.393,146.419,63700001.0
2006-07-31 22:22:00,146.432,146.444,146.417,146.417,228700000.0
2006-07-31 22:23:00,146.412,146.422,146.411,146.422,282400003.0
2006-07-31 22:24:00,146.418,146.418,146.398,146.406,106300001.0
2006-07-31 22:25:00,146.406,146.408,146.393,146.398,276700004.0
2006-07-31 22:26:00,146.396,146.405,146.389,146.405,117300001.0
2006-07-31 22:27:00,146.408,146.416,146.404,146.41,705899994.0
2006-07-31 22:28:00,146.41,146.413,146.405,146.41,405899998.0
2006-07-31 22:29:00,146.411,146.421,146.411,146.415,100099999.0
2006-07-31 22:30:00,146.423,146.424,146.419,146.424,45300000.0
2006-07-31 22:31:00,146.419,146.419,146.389,146.395,149600002.0
2006-07-31 22:32:00,146.396,146.416,146.388,146.405,257800000.0
2006-07-31 22:33:00,146.408,146.408,146.4,146.401,233000001.0
2006-07-31 22:34:00,146.405,146.425,146.405,146.425,210399996.0
2006-07-31 22:35:00,146.423,146.423,146.415,146.415,166799997.0
2006-07-31 22:36:00,146.422,146.434,146.404,146.404,435499999.0
2006-07-31 22:37:00,146.397,146.398,146.388,146.388,340900003.0
2006-07-31 22:38:00,146.378,146.385,146.37,146.383,86100000.0
2006-07-31 22:39:00,146.388,146.398,146.387,146.39,281299995.0
2006-07-31 22:40:00,146.39,146.4,146.384,146.388,413900001.0
2006-07-31 22:41:00,146.382,146.382,146.366,146.367,140300000.0
2006-07-31 22:42:00,146.376,146.377,146.363,146.363,244100004.0
2006-07-31 22:43:00,146.368,146.39,146.368,146.39,181000000.0
2006-07-31 22:44:00,146.403,146.41,146.395,146.4,315699995.0
2006-07-31 22:45:00,146.406,146.411,146.399,146.404,434099999.0
2006-07-31 22:46:00,146.407,146.41,146.386,146.386,105199998.0
2006-07-31 22:47:00,146.383,146.39,146.383,146.385,122199999.0
2006-07-31 22:48:00,146.376,146.387,146.372,146.38,285500000.0
2006-07-31 22:49:00,146.38,146.388,146.371,146.385,262799999.0
2006-07-31 22:50:00,146.39,146.405,146.387,146.387,143000001.0
2006-07-31 22:51:00,146.391,146.432,146.391,146.43,220200000.0
2006-07-31 22:52:00,146.435,146.44,146.43,146.44,235300000.0
2006-07-31 22:53:00,146.43,146.441,146.414,146.414,251099996.0
2006-07-31 22:54:00,146.412,146.42,146.41,146.411,182299996.0
2006-07-31 22:55:00,146.398,146.409,146.397,146.397,240800003.0
2006-07-31 22:56:00,146.405,146.421,146.402,146.402,125700001.0
2006-07-31 22:57:00,146.393,146.409,146.39,146.39,207399997.0
2006-07-31 22:58:00,146.386,146.395,146.377,146.377,113500001.0
2006-07-31 22:59:00,146.375,146.375,146.35,146.36,183800001.0
2006-07-31 23:00:00,146.38,146.38,146.373,146.373,85799999.0
2006-07-31 23:01:00,146.375,146.383,146.328,146.34,101500000.0
2006-07-31 23:02:00,146.38,146.389,146.346,146.349,58700000.0
2006-07-31 23:03:00,146.368,146.387,146.327,146.327,174000001.0
2006-07-31 23:04:00,146.368,146.383,146.331,146.371,104800000.0
2006-07-31 23:05:00,146.368,146.403,146.348,146.394,82100000.0
2006-07-31 23:06:00,146.38,146.403,146.368,146.38,141800000.0
2006-07-31 23:07:00,146.4,146.4,146.325,146.371,105299998.0
2006-07-31 23:08:00,146.36,146.37,146.338,146.338,84300000.0
2006-07-31 23:09:00,146.363,146.387,146.337,146.382,131099999.0
2006-07-31 23:10:00,146.35,146.37,146.327,146.364,71699999.0
2006-07-31 23:11:00,146.389,146.39,146.364,146.381,59000000.0
2006-07-31 23:12:00,146.343,146.387,146.332,146.373,144400000.0
2006-07-31 23:13:00,146.353,146.383,146.334,146.376,127000000.0
2006-07-31 23:14:00,146.335,146.388,146.335,146.383,63400000.0
2006-07-31 23:15:00,146.373,146.382,146.351,146.382,77100000.0
2006-07-31 23:16:00,146.357,146.365,146.328,146.347,75999998.0
2006-07-31 23:17:00,146.356,146.377,146.338,146.362,114099999.0
2006-07-31 23:18:00,146.328,146.372,146.324,146.355,115800000.0
2006-07-31 23:19:00,146.32,146.353,146.316,146.353,95500000.0
2006-07-31 23:20:00,146.318,146.383,146.318,146.376,44300000.0
2006-07-31 23:21:00,146.377,146.384,146.346,146.358,130099999.0
2006-07-31 23:22:00,146.354,146.368,146.325,146.355,154400002.0
2006-07-31 23:23:00,146.345,146.364,146.333,146.348,37600001.0
2006-07-31 23:24:00,146.336,146.361,146.315,146.343,120700001.0
2006-07-31 23:25:00,146.367,146.373,146.303,146.314,48600000.0
2006-07-31 23:26:00,146.323,146.353,146.306,146.346,82700001.0
2006-07-31 23:27:00,146.37,146.37,146.328,146.332,114300001.0
2006-07-31 23:28:00,146.338,146.361,146.338,146.347,65000001.0
2006-07-31 23:29:00,146.348,146.357,146.345,146.352,95699999.0
2006-07-31 23:30:00,146.348,146.348,146.34,146.344,87400001.0
2006-07-31 23:31:00,146.349,146.35,146.345,146.345,94999999.0
2006-07-31 23:32:00,146.346,146.346,146.329,146.33,51200000.0
2006-07-31 23:33:00,146.335,146.347,146.335,146.347,99500000.0
2006-07-31 23:34:00,146.348,146.36,146.348,146.357,116000000.0
2006-07-31 23:35:00,146.37,146.374,146.361,146.361,64400001.0
2006-07-31 23:36:00,146.345,146.349,146.34,146.34,60799999.0
2006-07-31 23:37:00,146.345,146.35,146.34,146.35,71200000.0
2006-07-31 23:38:00,146.345,146.351,146.338,146.34,170199998.0
2006-07-31 23:39:00,146.348,146.355,146.344,146.355,21400000.0
2006-07-31 23:40:00,146.35,146.353,146.345,146.35,122499998.0
2006-07-31 23:41:00,146.345,146.357,146.341,146.35,118100002.0
2006-07-31 23:42:00,146.358,146.358,146.352,146.352,8200000.0
2006-07-31 23:43:00,146.346,146.346,146.336,146.336,115500002.0
2006-07-31 23:44:00,146.331,146.335,146.327,146.329,103999999.0
2006-07-31 23:45:00,146.324,146.324,146.316,146.316,62100000.0
2006-07-31 23:46:00,146.315,146.315,146.315,146.315,4800000.0
2006-07-31 23:47:00,146.312,146.322,146.308,146.32,161800002.0
2006-07-31 23:48:00,146.315,146.323,146.312,146.323,73300001.0
2006-07-31 23:49:00,146.323,146.323,146.312,146.312,77500000.0
2006-07-31 23:50:00,146.32,146.325,146.32,146.32,49200000.0
2006-07-31 23:51:00,146.303,146.303,146.282,146.293,113200001.0
2006-07-31 23:52:00,146.304,146.333,146.304,146.325,69800000.0
2006-07-31 23:53:00,146.342,146.349,146.334,146.34,137399998.0
2006-07-31 23:54:00,146.345,146.345,146.33,146.338,59100001.0
2006-07-31 23:55:00,146.336,146.347,146.317,146.317,107299999.0
2006-07-31 23:56:00,146.318,146.338,146.313,146.317,189200003.0
2006-07-31 23:57:00,146.31,146.31,146.305,146.31,105799998.0
2006-07-31 23:58:00,146.305,146.305,146.305,146.305,27700001.0
2006-07-31 23:59:00,146.305,146.31,146.302,146.31,134999998.0
2006-08-01 00:00:00,146.319,146.343,146.319,146.332,141199998.0
2006-08-01 00:01:00,146.324,146.324,146.318,146.318,29600000.0
2006-08-01 00:02:00,146.321,146.33,146.321,146.33,102000002.0
2006-08-01 00:03:00,146.337,146.339,146.33,146.33,115000003.0
2006-08-01 00:04:00,146.336,146.34,146.334,146.34,28400000.0
2006-08-01 00:05:00,146.34,146.341,146.327,146.333,86600000.0
2006-08-01 00:06:00,146.32,146.334,146.32,146.333,75800001.0
2006-08-01 00:07:00,146.335,146.339,146.329,146.332,58299999.0
2006-08-01 00:08:00,146.325,146.333,146.32,146.32,80700000.0
2006-08-01 00:09:00,146.33,146.338,146.33,146.338,70400000.0
2006-08-01 00:10:00,146.34,146.348,146.34,146.348,92999999.0
2006-08-01 00:11:00,146.338,146.338,146.334,146.334,16800000.0
2006-08-01 00:12:00,146.339,146.359,146.339,146.359,52700000.0
2006-08-01 00:13:00,146.353,146.358,146.352,146.357,83899998.0
2006-08-01 00:14:00,146.36,146.36,146.355,146.36,20800000.0
2006-08-01 00:15:00,146.364,146.366,146.35,146.351,118099997.0
2006-08-01 00:16:00,146.355,146.364,146.349,146.35,217900005.0
2006-08-01 00:17:00,146.344,146.353,146.344,146.353,66400000.0
2006-08-01 00:18:00,146.354,146.365,146.354,146.357,75400000.0
2006-08-01 00:19:00,146.358,146.36,146.353,146.355,39200000.0
2006-08-01 00:20:00,146.355,146.355,146.345,146.35,112300000.0
2006-08-01 00:21:00,146.347,146.352,146.346,146.35,84699999.0
2006-08-01 00:22:00,146.346,146.361,146.345,146.356,81999999.0
2006-08-01 00:23:00,146.353,146.353,146.334,146.342,117299999.0
2006-08-01 00:24:00,146.347,146.347,146.334,146.337,153499998.0
2006-08-01 00:25:00,146.35,146.35,146.342,146.35,88099998.0
2006-08-01 00:26:00,146.344,146.348,146.343,146.347,21300000.0
2006-08-01 00:27:00,146.344,146.346,146.339,146.345,230200003.0
2006-08-01 00:28:00,146.345,146.362,146.345,146.351,178700002.0
2006-08-01 00:29:00,146.374,146.374,146.36,146.365,121100004.0
2006-08-01 00:30:00,146.363,146.364,146.352,146.363,86000001.0
2006-08-01 00:31:00,146.357,146.367,146.345,146.345,98900000.0
2006-08-01 00:32:00,146.344,146.354,146.344,146.347,54699999.0
2006-08-01 00:33:00,146.344,146.352,146.338,146.352,51700001.0
2006-08-01 00:34:00,146.358,146.369,146.357,146.36,120799998.0
2006-08-01 00:35:00,146.36,146.367,146.357,146.367,130999998.0
2006-08-01 00:36:00,146.356,146.356,146.339,146.34,45900000.0
2006-08-01 00:37:00,146.338,146.341,146.332,146.339,98099999.0
2006-08-01 00:38:00,146.329,146.33,146.311,146.311,79400001.0
2006-08-01 00:39:00,146.316,146.321,146.314,146.319,37600000.0
2006-08-01 00:40:00,146.311,146.311,146.303,146.308,25400000.0
2006-08-01 00:41:00,146.305,146.327,146.305,146.327,71400001.0
2006-08-01 00:42:00,146.33,146.34,146.328,146.338,99800002.0
2006-08-01 00:43:00,146.345,146.345,146.302,146.303,85700000.0
2006-08-01 00:44:00,146.319,146.364,146.319,146.333,69500000.0
2006-08-01 00:45:00,146.334,146.346,146.334,146.337,61300000.0
2006-08-01 00:46:00,146.338,146.342,146.331,146.337,102199998.0
2006-08-01 00:47:00,146.35,146.35,146.333,146.334,155699999.0
2006-08-01 00:48:00,146.343,146.344,146.306,146.318,62100000.0
2006-08-01 00:49:00,146.314,146.33,146.309,146.325,90899999.0
2006-08-01 00:50:00,146.32,146.331,146.32,146.326,63200000.0
2006-08-01 00:51:00,146.317,146.317,146.3,146.3,100399998.0
2006-08-01 00:52:00,146.295,146.295,146.263,146.277,76199999.0
2006-08-01 00:53:00,146.287,146.293,146.272,146.28,85499999.0
2006-08-01 00:54:00,146.279,146.284,146.257,146.282,72400000.0
2006-08-01 00:55:00,146.275,146.279,146.262,146.262,142099999.0
2006-08-01 00:56:00,146.261,146.271,146.26,146.265,103700002.0
2006-08-01 00:57:00,146.263,146.268,146.259,146.263,108299999.0
2006-08-01 00:58:00,146.264,146.271,146.25,146.254,155500003.0
2006-08-01 00:59:00,146.261,146.261,146.249,146.25,75299998.0
2006-08-01 01:00:00,146.252,146.26,146.233,146.239,87500000.0
2006-08-01 01:01:00,146.244,146.248,146.225,146.225,123000003.0
2006-08-01 01:02:00,146.229,146.234,146.227,146.231,143800000.0
2006-08-01 01:03:00,146.223,146.242,146.215,146.242,90000001.0
2006-08-01 01:04:00,146.24,146.253,146.234,146.234,166199999.0
2006-08-01 01:05:00,146.224,146.225,146.21,146.223,99099999.0
2006-08-01 01:06:00,146.227,146.227,146.209,146.213,76400000.0
2006-08-01 01:07:00,146.222,146.224,146.215,146.222,70200000.0
2006-08-01 01:08:00,146.228,146.232,146.228,146.232,41699999.0
2006-08-01 01:09:00,146.239,146.26,146.239,146.26,168200002.0
2006-08-01 01:10:00,146.26,146.278,146.237,146.237,110899999.0
2006-08-01 01:11:00,146.234,146.249,146.226,146.245,110300000.0
2006-08-01 01:12:00,146.249,146.251,146.245,146.246,108699999.0
2006-08-01 01:13:00,146.245,146.253,146.242,146.253,101700000.0
2006-08-01 01:14:00,146.253,146.255,146.242,146.255,42300000.0
2006-08-01 01:15:00,146.264,146.282,146.264,146.27,61600000.0
2006-08-01 01:16:00,146.277,146.283,146.261,146.283,130299999.0
2006-08-01 01:17:00,146.272,146.283,146.266,146.273,170300004.0
2006-08-01 01:18:00,146.284,146.287,146.271,146.275,75100002.0
2006-08-01 01:19:00,146.283,146.292,146.28,146.28,59899999.0
2006-08-01 01:20:00,146.283,146.292,146.28,146.28,98399999.0
2006-08-01 01:21:00,146.284,146.294,146.284,146.285,85700001.0
2006-08-01 01:22:00,146.284,146.294,146.274,146.282,73600000.0
2006-08-01 01:23:00,146.298,146.306,146.27,146.27,100699998.0
2006-08-01 01:24:00,146.264,146.28,146.264,146.266,126099999.0
2006-08-01 01:25:00,146.284,146.293,146.276,146.283,115000000.0
2006-08-01 01:26:00,146.29,146.301,146.281,146.293,86000001.0
2006-08-01 01:27:00,146.292,146.292,146.265,146.265,77000000.0
2006-08-01 01:28:00,146.261,146.271,146.249,146.255,94700000.0
2006-08-01 01:29:00,146.264,146.266,146.254,146.266,71500000.0
2006-08-01 01:30:00,146.259,146.259,146.226,146.246,197999999.0
2006-08-01 01:31:00,146.233,146.244,146.224,146.227,243599998.0
2006-08-01 01:32:00,146.224,146.245,146.224,146.245,54700000.0
2006-08-01 01:33:00,146.24,146.242,146.225,146.234,67800000.0
2006-08-01 01:34:00,146.241,146.241,146.217,146.235,67500001.0
2006-08-01 01:35:00,146.245,146.25,146.237,146.25,162999998.0
2006-08-01 01:36:00,146.25,146.258,146.24,146.24,27200000.0
2006-08-01 01:37:00,146.247,146.259,146.243,146.246,61300000.0
2006-08-01 01:38:00,146.248,146.271,146.248,146.27,107499998.0
2006-08-01 01:39:00,146.273,146.273,146.248,146.25,124600002.0
2006-08-01 01:40:00,146.245,146.245,146.231,146.24,116400001.0
2006-08-01 01:41:00,146.236,146.24,146.232,146.24,36700000.0
2006-08-01 01:42:00,146.25,146.253,146.24,146.245,175399997.0
2006-08-01 01:43:00,146.237,146.248,146.237,146.241,77900000.0
2006-08-01 01:44:00,146.244,146.261,146.244,146.255,136199998.0
2006-08-01 01:45:00,146.253,146.256,146.248,146.255,85000000.0
2006-08-01 01:46:00,146.252,146.27,146.252,146.27,39500000.0
2006-08-01 01:47:00,146.268,146.276,146.263,146.274,63799999.0
2006-08-01 01:48:00,146.263,146.272,146.259,146.272,57500000.0
2006-08-01 01:49:00,146.278,146.287,146.273,146.273,116200000.0
2006-08-01 01:50:00,146.264,146.279,146.263,146.269,66899999.0
2006-08-01 01:51:00,146.265,146.273,146.26,146.268,85699998.0
2006-08-01 01:52:00,146.27,146.276,146.252,146.252,65199999.0
2006-08-01 01:53:00,146.248,146.252,146.243,146.246,131399999.0
2006-08-01 01:54:00,146.254,146.259,146.238,146.238,145499998.0
2006-08-01 01:55:00,146.254,146.257,146.239,146.257,99199998.0
2006-08-01 01:56:00,146.259,146.265,146.24,146.245,62200000.0
2006-08-01 01:57:00,146.247,146.252,146.245,146.245,72800001.0
2006-08-01 01:58:00,146.25,146.268,146.25,146.263,57400000.0
2006-08-01 01:59:00,146.267,146.275,146.24,146.25,97600000.0
2006-08-01 02:00:00,146.248,146.249,146.233,146.248,55400000.0
2006-08-01 02:01:00,146.257,146.257,146.247,146.247,159600001.0
2006-08-01 02:02:00,146.253,146.266,146.245,146.245,59200000.0
2006-08-01 02:03:00,146.252,146.258,146.249,146.249,35800000.0
2006-08-01 02:04:00,146.256,146.259,146.256,146.259,16000000.0
2006-08-01 02:05:00,146.262,146.275,146.262,146.268,77500000.0
2006-08-01 02:06:00,146.281,146.294,146.276,146.277,77299999.0
2006-08-01 02:07:00,146.269,146.28,146.258,146.258,66699999.0
2006-08-01 02:08:00,146.256,146.259,146.252,146.255,203900001.0
2006-08-01 02:09:00,146.262,146.262,146.251,146.257,90500002.0
2006-08-01 02:10:00,146.263,146.273,146.263,146.267,128000001.0
2006-08-01 02:11:00,146.263,146.269,146.258,146.269,60600000.0
2006-08-01 02:12:00,146.249,146.249,146.226,146.226,126700000.0
2006-08-01 02:13:00,146.21,146.21,146.192,146.201,49500000.0
2006-08-01 02:14:00,146.193,146.193,146.161,146.173,201400003.0
2006-08-01 02:15:00,146.183,146.203,146.183,146.198,79499999.0
2006-08-01 02:16:00,146.202,146.211,146.202,146.21,95000001.0
2006-08-01 02:17:00,146.216,146.216,146.2,146.208,82599998.0
2006-08-01 02:18:00,146.209,146.215,146.204,146.215,55300000.0
2006-08-01 02:19:00,146.206,146.207,146.2,146.204,66400000.0
2006-08-01 02:20:00,146.21,146.21,146.182,146.182,111899999.0
2006-08-01 02:21:00,146.183,146.197,146.18,146.189,95500001.0
2006-08-01 02:22:00,146.19,146.197,146.184,146.191,69599999.0
2006-08-01 02:23:00,146.183,146.183,146.165,146.165,39099999.0
2006-08-01 02:24:00,146.163,146.177,146.153,146.173,66400000.0
2006-08-01 02:25:00,146.165,146.208,146.165,146.194,184100002.0
2006-08-01 02:26:00,146.186,146.202,146.183,146.202,56299999.0
2006-08-01 02:27:00,146.204,146.206,146.189,146.194,118100000.0
2006-08-01 02:28:00,146.194,146.208,146.194,146.195,119300001.0
2006-08-01 02:29:00,146.19,146.204,146.19,146.196,121900000.0
2006-08-01 02:30:00,146.192,146.202,146.189,146.197,77000000.0
2006-08-01 02:31:00,146.202,146.202,146.172,146.18,114100001.0
2006-08-01 02:32:00,146.182,146.192,146.179,146.184,166899999.0
2006-08-01 02:33:00,146.187,146.194,146.181,146.19,153900001.0
2006-08-01 02:34:00,146.185,146.189,146.162,146.166,61000000.0
2006-08-01 02:35:00,146.171,146.171,146.142,146.144,55000000.0
2006-08-01 02:36:00,146.137,146.143,146.129,146.131,138999997.0
2006-08-01 02:37:00,146.134,146.141,146.13,146.13,71899999.0
2006-08-01 02:38:00,146.125,146.141,146.119,146.138,115499997.0
2006-08-01 02:39:00,146.124,146.132,146.12,146.127,212499999.0
2006-08-01 02:40:00,146.131,146.145,146.131,146.132,121500000.0
2006-08-01 02:41:00,146.124,146.157,146.124,146.157,86700002.0
2006-08-01 02:42:00,146.159,146.161,146.145,146.15,89800000.0
2006-08-01 02:43:00,146.158,146.169,146.158,146.166,78500000.0
2006-08-01 02:44:00,146.167,146.184,146.153,146.184,51200000.0
2006-08-01 02:45:00,146.183,146.184,146.177,146.177,85000000.0
2006-08-01 02:46:00,146.181,146.185,146.176,146.183,139699999.0
2006-08-01 02:47:00,146.195,146.206,146.163,146.206,172100002.0
2006-08-01 02:48:00,146.198,146.198,146.18,146.18,54400000.0
2006-08-01 02:49:00,146.179,146.188,146.179,146.188,45100001.0
2006-08-01 02:50:00,146.19,146.199,146.183,146.187,187100001.0
2006-08-01 02:51:00,146.192,146.216,146.192,146.207,85500001.0
2006-08-01 02:52:00,146.211,146.211,146.197,146.205,85800000.0
2006-08-01 02:53:00,146.195,146.195,146.179,146.192,96200000.0
2006-08-01 02:54:00,146.196,146.196,146.171,146.171,58599998.0
2006-08-01 02:55:00,146.148,146.161,146.137,146.161,95499999.0
2006-08-01 02:56:00,146.166,146.167,146.149,146.154,148900000.0
2006-08-01 02:57:00,146.16,146.168,146.154,146.168,162099997.0
2006-08-01 02:58:00,146.158,146.165,146.158,146.159,111700000.0
2006-08-01 02:59:00,146.169,146.181,146.148,146.148,77000000.0
2006-08-01 03:00:00,146.153,146.162,146.138,146.138,49500000.0
2006-08-01 03:01:00,146.132,146.133,146.118,146.119,73300000.0
2006-08-01 03:02:00,146.117,146.128,146.11,146.117,86600000.0
2006-08-01 03:03:00,146.123,146.127,146.12,146.123,72900001.0
2006-08-01 03:04:00,146.113,146.127,146.113,146.122,79500002.0
2006-08-01 03:05:00,146.123,146.127,146.114,146.124,152699998.0
2006-08-01 03:06:00,146.127,146.135,146.124,146.128,105100000.0
2006-08-01 03:07:00,146.127,146.127,146.107,146.121,88400001.0
2006-08-01 03:08:00,146.129,146.133,146.126,146.132,113099999.0
2006-08-01 03:09:00,146.144,146.147,146.126,146.138,50500001.0
2006-08-01 03:10:00,146.146,146.146,146.126,146.126,163000001.0
2006-08-01 03:11:00,146.125,146.132,146.118,146.132,50400000.0
2006-08-01 03:12:00,146.133,146.153,146.132,146.14,65199999.0
2006-08-01 03:13:00,146.138,146.145,146.135,146.138,124399998.0
2006-08-01 03:14:00,146.137,146.151,146.137,146.148,71300000.0
2006-08-01 03:15:00,146.151,146.154,146.151,146.154,24300001.0
2006-08-01 03:16:00,146.159,146.168,146.14,146.14,119400002.0
2006-08-01 03:17:00,146.141,146.141,146.126,146.135,122099999.0
2006-08-01 03:18:00,146.131,146.143,146.127,146.132,106200000.0
2006-08-01 03:19:00,146.147,146.148,146.12,146.127,162600002.0
2006-08-01 03:20:00,146.129,146.146,146.129,146.138,70400000.0
2006-08-01 03:21:00,146.151,146.157,146.144,146.147,141299996.0
2006-08-01 03:22:00,146.145,146.151,146.139,146.15,81699999.0
2006-08-01 03:23:00,146.145,146.148,146.141,146.141,82499999.0
2006-08-01 03:24:00,146.148,146.156,146.146,146.152,101099997.0
2006-08-01 03:25:00,146.153,146.153,146.141,146.141,119900000.0
2006-08-01 03:26:00,146.136,146.145,146.126,146.135,135300001.0
2006-08-01 03:27:00,146.132,146.132,146.119,146.119,146699998.0
2006-08-01 03:28:00,146.128,146.131,146.122,146.128,176100001.0
2006-08-01 03:29:00,146.117,146.129,146.115,146.125,120499999.0
2006-08-01 03:30:00,146.12,146.13,146.111,146.119,94399999.0
2006-08-01 03:31:00,146.115,146.127,146.115,146.118,145299999.0
2006-08-01 03:32:00,146.111,146.111,146.1,146.101,103499999.0
2006-08-01 03:33:00,146.101,146.116,146.097,146.116,145900000.0
2006-08-01 03:34:00,146.117,146.122,146.117,146.119,80899999.0
2006-08-01 03:35:00,146.118,146.123,146.11,146.12,48399999.0
2006-08-01 03:36:00,146.123,146.123,146.111,146.118,96200001.0
2006-08-01 03:37:00,146.122,146.128,146.122,146.128,27200001.0
2006-08-01 03:38:00,146.12,146.131,146.11,146.122,144699999.0
2006-08-01 03:39:00,146.126,146.129,146.12,146.129,131300000.0
2006-08-01 03:40:00,146.122,146.136,146.118,146.125,133699997.0
2006-08-01 03:41:00,146.119,146.124,146.112,146.117,45400000.0
2006-08-01 03:42:00,146.12,146.12,146.11,146.119,114400001.0
2006-08-01 03:43:00,146.128,146.128,146.117,146.118,100700001.0
2006-08-01 03:44:00,146.115,146.117,146.102,146.117,46400000.0
2006-08-01 03:45:00,146.131,146.135,146.119,146.119,134100001.0
2006-08-01 03:46:00,146.131,146.143,146.11,146.11,21400000.0
2006-08-01 03:47:00,146.096,146.102,146.095,146.102,139600000.0
2006-08-01 03:48:00,146.116,146.121,146.109,146.112,151800001.0
2006-08-01 03:49:00,146.112,146.115,146.093,146.093,57599999.0
2006-08-01 03:50:00,146.104,146.108,146.09,146.101,68000000.0
2006-08-01 03:51:00,146.104,146.106,146.096,146.098,87800001.0
2006-08-01 03:52:00,146.091,146.091,146.078,146.085,105900001.0
2006-08-01 03:53:00,146.082,146.089,146.08,146.082,59600000.0
2006-08-01 03:54:00,146.083,146.097,146.083,146.086,95499998.0
2006-08-01 03:55:00,146.087,146.103,146.087,146.101,96400000.0
2006-08-01 03:56:00,146.099,146.116,146.099,146.113,52000000.0
2006-08-01 03:57:00,146.104,146.104,146.084,146.09,113299996.0
2006-08-01 03:58:00,146.082,146.084,146.045,146.045,95099998.0
2006-08-01 03:59:00,146.028,146.041,146.022,146.04,90200000.0
2006-08-01 04:00:00,146.045,146.052,146.045,146.047,78299998.0
2006-08-01 04:01:00,146.053,146.076,146.053,146.066,56399999.0
2006-08-01 04:02:00,146.049,146.087,146.049,146.086,42900000.0
2006-08-01 04:03:00,146.102,146.134,146.102,146.134,114699997.0
2006-08-01 04:04:00,146.13,146.135,146.115,146.12,126900000.0
2006-08-01 04:05:00,146.123,146.152,146.123,146.143,47900000.0
2006-08-01 04:06:00,146.153,146.163,146.143,146.163,49500000.0
2006-08-01 04:07:00,146.166,146.166,146.151,146.161,85999998.0
2006-08-01 04:08:00,146.166,146.166,146.153,146.16,62100000.0
2006-08-01 04:09:00,146.155,146.169,146.15,146.167,135100000.0
2006-08-01 04:10:00,146.163,146.171,146.149,146.158,124000001.0
2006-08-01 04:11:00,146.148,146.156,146.148,146.155,91800000.0
2006-08-01 04:12:00,146.149,146.153,146.138,146.138,47700000.0
2006-08-01 04:13:00,146.147,146.162,146.147,146.158,22400000.0
2006-08-01 04:14:00,146.161,146.172,146.161,146.169,126999999.0
2006-08-01 04:15:00,146.165,146.174,146.165,146.167,38200000.0
2006-08-01 04:16:00,146.17,146.186,146.17,146.172,94299998.0
2006-08-01 04:17:00,146.179,146.181,146.172,146.172,71100000.0
2006-08-01 04:18:00,146.174,146.182,146.174,146.178,39400000.0
2006-08-01 04:19:00,146.182,146.185,146.177,146.18,70700001.0
2006-08-01 04:20:00,146.182,146.182,146.167,146.167,92799999.0
2006-08-01 04:21:00,146.176,146.183,146.172,146.183,95299999.0
2006-08-01 04:22:00,146.182,146.188,146.164,146.182,83200000.0
2006-08-01 04:23:00,146.189,146.198,146.184,146.197,93500000.0
2006-08-01 04:24:00,146.189,146.189,146.186,146.186,9300000.0
2006-08-01 04:25:00,146.173,146.194,146.173,146.183,127800000.0
2006-08-01 04:26:00,146.182,146.196,146.182,146.189,61400000.0
2006-08-01 04:27:00,146.184,146.196,146.179,146.19,61000000.0
2006-08-01 04:28:00,146.191,146.208,146.185,146.208,74700000.0
2006-08-01 04:29:00,146.207,146.207,146.191,146.198,112699999.0
2006-08-01 04:30:00,146.209,146.209,146.201,146.201,172499996.0
2006-08-01 04:31:00,146.194,146.211,146.194,146.207,48800000.0
2006-08-01 04:32:00,146.22,146.224,146.207,146.215,58400000.0
2006-08-01 04:33:00,146.218,146.23,146.211,146.223,81499999.0
2006-08-01 04:34:00,146.225,146.225,146.205,146.205,33600000.0
2006-08-01 04:35:00,146.208,146.208,146.201,146.208,53499998.0
2006-08-01 04:36:00,146.208,146.211,146.206,146.206,43800000.0
2006-08-01 04:37:00,146.213,146.226,146.213,146.223,64500001.0
2006-08-01 04:38:00,146.225,146.225,146.208,146.208,31200000.0
2006-08-01 04:39:00,146.206,146.207,146.194,146.2,86299999.0
2006-08-01 04:40:00,146.214,146.214,146.202,146.207,41899999.0
2006-08-01 04:41:00,146.203,146.21,146.179,146.193,69200001.0
2006-08-01 04:42:00,146.19,146.202,146.187,146.197,130000002.0
2006-08-01 04:43:00,146.194,146.2,146.194,146.197,101900002.0
2006-08-01 04:44:00,146.204,146.207,146.187,146.207,149500000.0
2006-08-01 04:45:00,146.207,146.212,146.203,146.208,134600000.0
2006-08-01 04:46:00,146.21,146.21,146.197,146.197,65700000.0
2006-08-01 04:47:00,146.212,146.245,146.212,146.245,34700000.0
2006-08-01 04:48:00,146.243,146.243,146.228,146.236,51000000.0
2006-08-01 04:49:00,146.243,146.253,146.24,146.253,145899997.0
2006-08-01 04:50:00,146.246,146.246,146.24,146.246,21400000.0
2006-08-01 04:51:00,146.236,146.237,146.222,146.225,73000000.0
2006-08-01 04:52:00,146.224,146.233,146.216,146.233,83200000.0
2006-08-01 04:53:00,146.241,146.241,146.229,146.232,89100001.0
2006-08-01 04:54:00,146.243,146.253,146.243,146.247,106999997.0
2006-08-01 04:55:00,146.244,146.251,146.225,146.225,127899998.0
2006-08-01 04:56:00,146.225,146.239,146.225,146.235,170200000.0
2006-08-01 04:57:00,146.235,146.249,146.235,146.249,132600001.0
2006-08-01 04:58:00,146.256,146.258,146.254,146.255,84000001.0
2006-08-01 04:59:00,146.25,146.258,146.25,146.252,84800000.0
2006-08-01 05:00:00,146.25,146.256,146.24,146.246,83000000.0
2006-08-01 05:01:00,146.245,146.26,146.245,146.252,168999998.0
2006-08-01 05:02:00,146.243,146.247,146.243,146.247,19200000.0
2006-08-01 05:03:00,146.246,146.246,146.231,146.235,51900000.0
2006-08-01 05:04:00,146.236,146.247,146.236,146.247,129199998.0
2006-08-01 05:05:00,146.247,146.252,146.247,146.252,2300000.0
2006-08-01 05:06:00,146.242,146.253,146.242,146.249,128600000.0
2006-08-01 05:07:00,146.245,146.253,146.245,146.253,53500001.0
2006-08-01 05:08:00,146.255,146.265,146.255,146.26,36000000.0
2006-08-01 05:09:00,146.268,146.271,146.262,146.271,40800000.0
2006-08-01 05:10:00,146.263,146.263,146.255,146.261,68100000.0
2006-08-01 05:11:00,146.273,146.278,146.267,146.273,119799997.0
2006-08-01 05:12:00,146.266,146.272,146.266,146.27,98100002.0
2006-08-01 05:13:00,146.266,146.266,146.248,146.258,123600001.0
2006-08-01 05:14:00,146.265,146.265,146.255,146.26,120499999.0
2006-08-01 05:15:00,146.261,146.264,146.252,146.26,84300000.0
2006-08-01 05:16:00,146.262,146.271,146.254,146.262,136400001.0
2006-08-01 05:17:00,146.249,146.26,146.248,146.248,75200000.0
2006-08-01 05:18:00,146.245,146.265,146.245,146.265,112700001.0
2006-08-01 05:19:00,146.273,146.277,146.267,146.267,102200001.0
2006-08-01 05:20:00,146.27,146.284,146.27,146.28,89199999.0
2006-08-01 05:21:00,146.277,146.289,146.272,146.274,89300001.0
2006-08-01 05:22:00,146.291,146.321,146.291,146.304,87699999.0
2006-08-01 05:23:00,146.281,146.295,146.281,146.292,55200000.0
2006-08-01 05:24:00,146.279,146.279,146.255,146.261,70400001.0
2006-08-01 05:25:00,146.258,146.26,146.248,146.26,31200000.0
2006-08-01 05:26:00,146.268,146.275,146.267,146.272,112400000.0
2006-08-01 05:27:00,146.275,146.278,146.263,146.267,30800000.0
2006-08-01 05:28:00,146.276,146.278,146.263,146.273,106100001.0
2006-08-01 05:29:00,146.281,146.293,146.268,146.293,90700001.0
2006-08-01 05:30:00,146.288,146.303,146.283,146.283,75700000.0
2006-08-01 05:31:00,146.278,146.278,146.274,146.274,33599999.0
2006-08-01 05:32:00,146.283,146.29,146.283,146.29,57899999.0
2006-08-01 05:33:00,146.307,146.307,146.294,146.307,54000000.0
2006-08-01 05:34:00,146.301,146.309,146.3,146.309,27400000.0
2006-08-01 05:35:00,146.296,146.299,146.296,146.299,15200000.0
2006-08-01 05:36:00,146.276,146.279,146.276,146.279,22300000.0
2006-08-01 05:37:00,146.256,146.263,146.253,146.253,28800000.0
2006-08-01 05:38:00,146.251,146.261,146.237,146.237,140500002.0
2006-08-01 05:39:00,146.235,146.25,146.225,146.247,98999999.0
2006-08-01 05:40:00,146.25,146.263,146.245,146.263,72699999.0
2006-08-01 05:41:00,146.26,146.26,146.255,146.255,30400000.0
2006-08-01 05:42:00,146.255,146.265,146.255,146.265,36800000.0
2006-08-01 05:43:00,146.275,146.275,146.265,146.265,58499999.0
2006-08-01 05:44:00,146.265,146.267,146.26,146.26,51700000.0
2006-08-01 05:45:00,146.26,146.262,146.25,146.26,78000000.0
2006-08-01 05:46:00,146.25,146.262,146.247,146.247,71499999.0
2006-08-01 05:47:00,146.245,146.255,146.245,146.25,87700002.0
2006-08-01 05:48:00,146.255,146.255,146.25,146.25,11200000.0
2006-08-01 05:49:00,146.251,146.251,146.232,146.237,56700002.0
2006-08-01 05:50:00,146.24,146.24,146.238,146.24,19200000.0
2006-08-01 05:51:00,146.23,146.23,146.221,146.224,124900001.0
2006-08-01 05:52:00,146.219,146.236,146.219,146.223,71900000.0
2006-08-01 05:53:00,146.228,146.236,146.228,146.236,72200000.0
2006-08-01 05:54:00,146.24,146.24,146.233,146.233,31299999.0
2006-08-01 05:55:00,146.225,146.229,146.215,146.218,160299997.0
2006-08-01 05:56:00,146.219,146.221,146.219,146.221,48199998.0
2006-08-01 05:57:00,146.228,146.232,146.218,146.222,115000000.0
2006-08-01 05:58:00,146.218,146.234,146.209,146.226,49200000.0
2006-08-01 05:59:00,146.219,146.233,146.21,146.229,75000000.0
2006-08-01 06:00:00,146.214,146.222,146.205,146.213,49100000.0
2006-08-01 06:01:00,146.218,146.231,146.218,146.228,60699999.0
2006-08-01 06:02:00,146.221,146.223,146.201,146.201,86299999.0
2006-08-01 06:03:00,146.203,146.203,146.186,146.186,89100001.0
2006-08-01 06:04:00,146.193,146.202,146.193,146.202,4300000.0
2006-08-01 06:05:00,146.222,146.222,146.194,146.204,31000000.0
2006-08-01 06:06:00,146.194,146.197,146.184,146.19,235500001.0
2006-08-01 06:07:00,146.179,146.182,146.162,146.168,119600000.0
2006-08-01 06:08:00,146.179,146.186,146.172,146.181,109900002.0
2006-08-01 06:09:00,146.178,146.178,146.143,146.151,62799999.0
2006-08-01 06:10:00,146.158,146.167,146.158,146.164,62400000.0
2006-08-01 06:11:00,146.166,146.166,146.143,146.15,66299999.0
2006-08-01 06:12:00,146.152,146.178,146.152,146.165,127500002.0
2006-08-01 06:13:00,146.163,146.179,146.163,146.17,61199999.0
2006-08-01 06:14:00,146.166,146.172,146.158,146.158,150999996.0
2006-08-01 06:15:00,146.158,146.16,146.146,146.16,78900000.0
2006-08-01 06:16:00,146.152,146.156,146.139,146.153,69699999.0
2006-08-01 06:17:00,146.152,146.152,146.137,146.152,28700000.0
2006-08-01 06:18:00,146.148,146.158,146.137,146.137,28300000.0
2006-08-01 06:19:00,146.137,146.146,146.132,146.137,61900000.0
2006-08-01 06:20:00,146.141,146.154,146.129,146.129,126899998.0
2006-08-01 06:21:00,146.137,146.141,146.128,146.134,57600000.0
2006-08-01 06:22:00,146.123,146.138,146.123,146.13,55500000.0
2006-08-01 06:23:00,146.138,146.149,146.126,146.145,132999999.0
2006-08-01 06:24:00,146.153,146.153,146.138,146.138,72900000.0
2006-08-01 06:25:00,146.142,146.148,146.135,146.145,74799998.0
2006-08-01 06:26:00,146.142,146.142,146.133,146.133,46300000.0
2006-08-01 06:27:00,146.135,146.135,146.13,146.13,48500000.0
2006-08-01 06:28:00,146.129,146.134,146.118,146.122,60100000.0
2006-08-01 06:29:00,146.133,146.133,146.117,146.128,128700000.0
2006-08-01 06:30:00,146.122,146.126,146.112,146.118,104500001.0
2006-08-01 06:31:00,146.113,146.116,146.109,146.116,82500000.0
2006-08-01 06:32:00,146.114,146.118,146.106,146.108,102300002.0
2006-08-01 06:33:00,146.11,146.114,146.106,146.106,82799999.0
2006-08-01 06:34:00,146.106,146.106,146.094,146.1,113200000.0
2006-08-01 06:35:00,146.105,146.119,146.105,146.112,47200000.0
2006-08-01 06:36:00,146.113,146.124,146.109,146.114,46799999.0
2006-08-01 06:37:00,146.113,146.121,146.107,146.109,92999998.0
2006-08-01 06:38:00,146.11,146.113,146.102,146.102,141000001.0
2006-08-01 06:39:00,146.105,146.128,146.105,146.117,124799998.0
2006-08-01 06:40:00,146.112,146.123,146.102,146.102,86900000.0
2006-08-01 06:41:00,146.094,146.094,146.083,146.089,65100000.0
2006-08-01 06:42:00,146.09,146.09,146.072,146.077,51300000.0
2006-08-01 06:43:00,146.078,146.08,146.071,146.075,101200001.0
2006-08-01 06:44:00,146.082,146.082,146.071,146.071,127600000.0
2006-08-01 06:45:00,146.062,146.073,146.056,146.056,207899998.0
2006-08-01 06:46:00,146.052,146.053,146.04,146.044,108399999.0
2006-08-01 06:47:00,146.05,146.063,146.05,146.063,85500001.0
2006-08-01 06:48:00,146.066,146.066,146.057,146.063,48800000.0
2006-08-01 06:49:00,146.07,146.072,146.052,146.052,68000001.0
2006-08-01 06:50:00,146.058,146.071,146.058,146.068,106500001.0
2006-08-01 06:51:00,146.062,146.063,146.049,146.056,113500001.0
2006-08-01 06:52:00,146.051,146.055,146.037,146.037,52800000.0
2006-08-01 06:53:00,146.038,146.051,146.036,146.051,81099999.0
2006-08-01 06:54:00,146.049,146.076,146.049,146.059,141300001.0
2006-08-01 06:55:00,146.051,146.052,146.037,146.037,99900002.0
2006-08-01 06:56:00,146.045,146.056,146.04,146.043,116699999.0
2006-08-01 06:57:00,146.042,146.045,146.028,146.03,107700000.0
2006-08-01 06:58:00,146.024,146.042,146.024,146.04,124700001.0
2006-08-01 06:59:00,146.037,146.037,146.02,146.028,90000001.0
2006-08-01 07:00:00,146.033,146.033,146.021,146.032,43900000.0
2006-08-01 07:01:00,146.031,146.044,146.024,146.042,118400000.0
2006-08-01 07:02:00,146.041,146.046,146.035,146.035,78000000.0
2006-08-01 07:03:00,146.047,146.049,146.038,146.046,68199999.0
2006-08-01 07:04:00,146.053,146.075,146.052,146.075,136700002.0
2006-08-01 07:05:00,146.065,146.089,146.065,146.082,127899998.0
2006-08-01 07:06:00,146.075,146.075,146.038,146.053,115899998.0
2006-08-01 07:07:00,146.058,146.069,146.053,146.057,157400001.0
2006-08-01 07:08:00,146.045,146.064,146.033,146.033,52000000.0
2006-08-01 07:09:00,146.018,146.036,146.009,146.025,166100001.0
2006-08-01 07:10:00,146.027,146.034,146.009,146.009,142900000.0
2006-08-01 07:11:00,146.017,146.068,146.017,146.058,165500000.0
2006-08-01 07:12:00,146.06,146.075,146.051,146.075,65800001.0
2006-08-01 07:13:00,146.061,146.061,146.035,146.045,67900001.0
2006-08-01 07:14:00,146.041,146.041,146.033,146.041,94500002.0
2006-08-01 07:15:00,146.021,146.046,146.021,146.029,80000000.0
2006-08-01 07:16:00,146.026,146.032,146.022,146.025,47999999.0
2006-08-01 07:17:00,146.029,146.035,146.017,146.035,116700000.0
2006-08-01 07:18:00,146.032,146.038,146.029,146.036,184499998.0
2006-08-01 07:19:00,146.038,146.044,146.002,146.006,184000003.0
2006-08-01 07:20:00,146.007,146.016,146.003,146.015,153500001.0
2006-08-01 07:21:00,146.006,146.018,145.997,145.997,95200000.0
2006-08-01 07:22:00,145.99,145.99,145.979,145.981,31800000.0
2006-08-01 07:23:00,145.976,145.976,145.953,145.97,59600000.0
2006-08-01 07:24:00,145.96,145.966,145.942,145.96,115299998.0
2006-08-01 07:25:00,145.953,145.953,145.931,145.931,133500003.0
2006-08-01 07:26:00,145.937,145.939,145.91,145.931,102700002.0
2006-08-01 07:27:00,145.94,145.953,145.94,145.948,53300001.0
2006-08-01 07:28:00,145.965,145.97,145.948,145.954,111999997.0
2006-08-01 07:29:00,145.95,145.965,145.95,145.963,67700000.0
2006-08-01 07:30:00,145.963,145.97,145.957,145.97,138400001.0
2006-08-01 07:31:00,145.961,145.965,145.96,145.965,99200000.0
2006-08-01 07:32:00,145.963,145.973,145.957,145.957,57600000.0
2006-08-01 07:33:00,145.948,145.972,145.947,145.965,79300003.0
2006-08-01 07:34:00,145.967,145.971,145.962,145.965,158200000.0
2006-08-01 07:35:00,145.959,145.966,145.934,145.952,166800000.0
2006-08-01 07:36:00,145.956,145.956,145.941,145.941,77899999.0
2006-08-01 07:37:00,145.945,145.955,145.94,145.94,67900000.0
2006-08-01 07:38:00,145.939,145.939,145.927,145.928,85800000.0
2006-08-01 07:39:00,145.923,145.94,145.923,145.93,59800000.0
2006-08-01 07:40:00,145.927,145.929,145.92,145.92,88000000.0
2006-08-01 07:41:00,145.913,145.938,145.913,145.93,93799999.0
2006-08-01 07:42:00,145.935,145.935,145.888,145.9,90400000.0
2006-08-01 07:43:00,145.894,145.907,145.89,145.907,74300001.0
2006-08-01 07:44:00,145.909,145.924,145.908,145.921,123299999.0
2006-08-01 07:45:00,145.911,145.937,145.911,145.934,90100000.0
2006-08-01 07:46:00,145.926,145.939,145.926,145.935,159699999.0
2006-08-01 07:47:00,145.928,145.928,145.919,145.922,40600000.0
2006-08-01 07:48:00,145.918,145.937,145.915,145.935,90599999.0
2006-08-01 07:49:00,145.945,145.962,145.945,145.957,124199998.0
2006-08-01 07:50:00,145.958,145.967,145.947,145.955,80499998.0
2006-08-01 07:51:00,145.947,145.962,145.94,145.962,87899998.0
2006-08-01 07:52:00,145.962,145.962,145.951,145.957,23600000.0
2006-08-01 07:53:00,145.962,145.972,145.956,145.964,131700002.0
2006-08-01 07:54:00,145.971,145.979,145.959,145.959,85499999.0
2006-08-01 07:55:00,145.965,145.978,145.965,145.978,113999999.0
2006-08-01 07:56:00,145.971,145.982,145.956,145.964,152999999.0
2006-08-01 07:57:00,145.957,145.961,145.914,145.914,92699999.0
2006-08-01 07:58:00,145.922,145.931,145.904,145.908,42600000.0
2006-08-01 07:59:00,145.911,145.923,145.904,145.923,116999999.0
2006-08-01 08:00:00,145.924,145.931,145.924,145.927,92300002.0
2006-08-01 08:01:00,145.927,145.927,145.904,145.904,128100000.0
2006-08-01 08:02:00,145.903,145.903,145.892,145.894,66200000.0
2006-08-01 08:03:00,145.886,145.892,145.886,145.889,48800000.0
2006-08-01 08:04:00,145.899,145.906,145.898,145.906,206700002.0
2006-08-01 08:05:00,145.916,145.925,145.914,145.925,65200000.0
2006-08-01 08:06:00,145.93,145.93,145.918,145.925,76700000.0
2006-08-01 08:07:00,145.924,145.938,145.924,145.928,65600000.0
2006-08-01 08:08:00,145.924,145.941,145.92,145.932,131699998.0
2006-08-01 08:09:00,145.937,145.946,145.929,145.929,78899999.0
2006-08-01 08:10:00,145.943,145.965,145.943,145.96,73900000.0
2006-08-01 08:11:00,145.967,145.967,145.946,145.946,49000000.0
2006-08-01 08:12:00,145.942,145.95,145.942,145.945,144000002.0
2006-08-01 08:13:00,145.948,145.967,145.948,145.958,76500000.0
2006-08-01 08:14:00,145.958,145.961,145.933,145.938,98100002.0
2006-08-01 08:15:00,145.939,145.955,145.934,145.946,116100000.0
2006-08-01 08:16:00,145.946,145.953,145.946,145.953,15200000.0
2006-08-01 08:17:00,145.948,145.948,145.947,145.947,42700001.0
2006-08-01 08:18:00,145.94,145.95,145.94,145.943,51400000.0
2006-08-01 08:19:00,145.943,145.96,145.943,145.948,145700001.0
2006-08-01 08:20:00,145.947,145.95,145.935,145.935,100100000.0
2006-08-01 08:21:00,145.938,145.96,145.938,145.943,104499998.0
2006-08-01 08:22:00,145.946,145.953,145.946,145.95,43100000.0
2006-08-01 08:23:00,145.942,145.956,145.942,145.944,83099999.0
2006-08-01 08:24:00,145.935,145.945,145.924,145.945,101100001.0
2006-08-01 08:25:00,145.939,145.939,145.895,145.895,81800000.0
2006-08-01 08:26:00,145.906,145.908,145.891,145.891,48200000.0
2006-08-01 08:27:00,145.88,145.901,145.879,145.887,148999997.0
2006-08-01 08:28:00,145.9,145.916,145.9,145.907,139900001.0
2006-08-01 08:29:00,145.923,145.928,145.916,145.919,121500001.0
2006-08-01 08:30:00,145.926,145.945,145.926,145.945,129299999.0
2006-08-01 08:31:00,145.959,145.961,145.951,145.951,113399998.0
2006-08-01 08:32:00,145.946,145.96,145.944,145.946,99699999.0
2006-08-01 08:33:00,145.945,145.966,145.945,145.962,64799998.0
2006-08-01 08:34:00,145.964,146.0,145.964,146.0,134699998.0
2006-08-01 08:35:00,145.984,145.998,145.979,145.994,85400000.0
2006-08-01 08:36:00,145.997,146.007,145.997,146.007,111399998.0
2006-08-01 08:37:00,146.013,146.022,146.004,146.011,87900000.0
2006-08-01 08:38:00,146.025,146.059,146.025,146.059,111100001.0
2006-08-01 08:39:00,146.057,146.064,146.046,146.059,153999998.0
2006-08-01 08:40:00,146.059,146.091,146.059,146.091,55900000.0
2006-08-01 08:41:00,146.077,146.084,146.049,146.049,155699999.0
2006-08-01 08:42:00,146.041,146.068,146.032,146.068,57600000.0
2006-08-01 08:43:00,146.076,146.088,146.065,146.072,99700001.0
2006-08-01 08:44:00,146.074,146.104,146.074,146.103,84599998.0
2006-08-01 08:45:00,146.093,146.093,146.055,146.055,71200001.0
2006-08-01 08:46:00,146.061,146.082,146.058,146.082,140799998.0
2006-08-01 08:47:00,146.086,146.086,146.049,146.071,120099999.0
2006-08-01 08:48:00,146.067,146.086,146.059,146.085,61700001.0
2006-08-01 08:49:00,146.069,146.087,146.069,146.086,79200000.0
2006-08-01 08:50:00,146.095,146.112,146.091,146.105,191000000.0
2006-08-01 08:51:00,146.108,146.108,146.092,146.102,150799999.0
2006-08-01 08:52:00,146.096,146.096,146.075,146.096,57800000.0
2006-08-01 08:53:00,146.092,146.092,146.076,146.083,154400003.0
2006-08-01 08:54:00,146.097,146.104,146.091,146.104,120200000.0
2006-08-01 08:55:00,146.099,146.099,146.069,146.076,76300001.0
2006-08-01 08:56:00,146.08,146.087,146.075,146.075,49600000.0
2006-08-01 08:57:00,146.072,146.087,146.07,146.078,257999995.0
2006-08-01 08:58:00,146.078,146.098,146.071,146.093,94700000.0
2006-08-01 08:59:00,146.096,146.111,146.09,146.095,153800001.0
2006-08-01 09:00:00,146.098,146.114,146.096,146.096,95899999.0
2006-08-01 09:01:00,146.101,146.101,146.083,146.083,87000000.0
2006-08-01 09:02:00,146.093,146.095,146.076,146.076,151500001.0
2006-08-01 09:03:00,146.091,146.1,146.083,146.087,43500000.0
2006-08-01 09:04:00,146.085,146.087,146.062,146.08,57800000.0
2006-08-01 09:05:00,146.08,146.091,146.075,146.089,143600000.0
2006-08-01 09:06:00,146.086,146.09,146.082,146.082,34099999.0
2006-08-01 09:07:00,146.073,146.076,146.063,146.071,57999997.0
2006-08-01 09:08:00,146.074,146.077,146.071,146.072,76599998.0
2006-08-01 09:09:00,146.071,146.073,146.06,146.073,85200001.0
2006-08-01 09:10:00,146.063,146.071,146.058,146.059,52399999.0
2006-08-01 09:11:00,146.064,146.064,146.045,146.057,122900002.0
2006-08-01 09:12:00,146.053,146.067,146.053,146.067,167600001.0
2006-08-01 09:13:00,146.062,146.062,146.041,146.044,67600001.0
2006-08-01 09:14:00,146.041,146.055,146.036,146.047,95799998.0
2006-08-01 09:15:00,146.047,146.054,146.04,146.044,81899999.0
2006-08-01 09:16:00,146.039,146.055,146.039,146.047,33100000.0
2006-08-01 09:17:00,146.055,146.066,146.049,146.056,94100000.0
2006-08-01 09:18:00,146.05,146.055,146.045,146.046,86500000.0
2006-08-01 09:19:00,146.037,146.05,146.037,146.043,149599999.0
2006-08-01 09:20:00,146.037,146.057,146.037,146.054,76000000.0
2006-08-01 09:21:00,146.058,146.058,146.05,146.05,72900001.0
2006-08-01 09:22:00,146.053,146.068,146.053,146.061,154900001.0
2006-08-01 09:23:00,146.066,146.075,146.053,146.053,99899997.0
2006-08-01 09:24:00,146.047,146.053,146.042,146.045,183999997.0
2006-08-01 09:25:00,146.043,146.053,146.035,146.053,181600000.0
2006-08-01 09:26:00,146.052,146.064,146.051,146.059,90900000.0
2006-08-01 09:27:00,146.062,146.062,146.045,146.057,71600000.0
2006-08-01 09:28:00,146.06,146.071,146.052,146.062,94100001.0
2006-08-01 09:29:00,146.057,146.057,146.03,146.03,87299999.0
2006-08-01 09:30:00,146.032,146.038,146.024,146.024,118199999.0
2006-08-01 09:31:00,146.038,146.059,146.038,146.055,47500000.0
2006-08-01 09:32:00,146.052,146.074,146.049,146.074,86799999.0
2006-08-01 09:33:00,146.078,146.078,146.064,146.065,66400000.0
2006-08-01 09:34:00,146.066,146.071,146.065,146.07,149200001.0
2006-08-01 09:35:00,146.072,146.077,146.066,146.066,111000000.0
2006-08-01 09:36:00,146.072,146.078,146.055,146.056,41000000.0
2006-08-01 09:37:00,146.039,146.044,146.021,146.042,94100000.0
2006-08-01 09:38:00,146.042,146.042,146.029,146.035,88899997.0
2006-08-01 09:39:00,146.037,146.048,146.033,146.033,35900000.0
2006-08-01 09:40:00,146.032,146.032,146.02,146.02,42400000.0
2006-08-01 09:41:00,146.025,146.028,146.017,146.017,63999998.0
2006-08-01 09:42:00,146.021,146.033,146.018,146.033,56400000.0
2006-08-01 09:43:00,146.016,146.02,146.006,146.006,95899998.0
2006-08-01 09:44:00,146.005,146.029,146.005,146.023,153800004.0
2006-08-01 09:45:00,146.027,146.027,146.018,146.018,53499999.0
2006-08-01 09:46:00,146.02,146.036,146.02,146.033,69700002.0
2006-08-01 09:47:00,146.035,146.04,146.011,146.011,95099999.0
2006-08-01 09:48:00,146.031,146.041,146.028,146.028,145200003.0
2006-08-01 09:49:00,146.035,146.051,146.035,146.035,87899999.0
2006-08-01 09:50:00,146.044,146.088,146.044,146.083,147200000.0
2006-08-01 09:51:00,146.092,146.092,146.074,146.08,120599999.0
2006-08-01 09:52:00,146.08,146.084,146.058,146.058,52900001.0
2006-08-01 09:53:00,146.058,146.068,146.056,146.067,74800001.0
2006-08-01 09:54:00,146.055,146.057,146.05,146.057,48400000.0
2006-08-01 09:55:00,146.055,146.076,146.053,146.076,111900000.0
2006-08-01 09:56:00,146.07,146.072,146.063,146.069,83900000.0
2006-08-01 09:57:00,146.068,146.082,146.068,146.082,15200000.0
2006-08-01 09:58:00,146.084,146.107,146.08,146.107,21700000.0
2006-08-01 09:59:00,146.116,146.122,146.107,146.12,196399996.0
2006-08-01 10:00:00,146.124,146.124,146.11,146.124,99700000.0
2006-08-01 10:01:00,146.119,146.141,146.119,146.137,140299999.0
2006-08-01 10:02:00,146.123,146.125,146.111,146.12,97500000.0
2006-08-01 10:03:00,146.106,146.128,146.106,146.128,54199998.0
2006-08-01 10:04:00,146.146,146.146,146.144,146.144,12800000.0
2006-08-01 10:05:00,146.15,146.155,146.133,146.134,79900001.0
2006-08-01 10:06:00,146.136,146.137,146.132,146.134,59600000.0
2006-08-01 10:07:00,146.13,146.145,146.129,146.145,91799999.0
2006-08-01 10:08:00,146.152,146.152,146.145,146.151,90599999.0
2006-08-01 10:09:00,146.166,146.189,146.166,146.182,57400000.0
2006-08-01 10:10:00,146.183,146.183,146.172,146.175,89900002.0
2006-08-01 10:11:00,146.181,146.19,146.181,146.182,115500000.0
2006-08-01 10:12:00,146.183,146.183,146.171,146.178,112600001.0
2006-08-01 10:13:00,146.183,146.19,146.172,146.183,105000001.0
2006-08-01 10:14:00,146.178,146.178,146.159,146.16,48200000.0
2006-08-01 10:15:00,146.163,146.175,146.163,146.164,71200000.0
2006-08-01 10:16:00,146.163,146.178,146.163,146.178,66299999.0
2006-08-01 10:17:00,146.182,146.184,146.173,146.18,141500001.0
2006-08-01 10:18:00,146.18,146.187,146.175,146.175,59900000.0
2006-08-01 10:19:00,146.172,146.179,146.171,146.179,82200000.0
2006-08-01 10:20:00,146.173,146.176,146.16,146.168,142400000.0
2006-08-01 10:21:00,146.167,146.17,146.154,146.157,125999997.0
2006-08-01 10:22:00,146.155,146.161,146.15,146.158,134800000.0
2006-08-01 10:23:00,146.152,146.153,146.144,146.153,100700000.0
2006-08-01 10:24:00,146.153,146.157,146.147,146.147,77599999.0
2006-08-01 10:25:00,146.145,146.162,146.143,146.155,98200000.0
2006-08-01 10:26:00,146.15,146.156,146.134,146.134,123899998.0
2006-08-01 10:27:00,146.139,146.139,146.115,146.123,71199998.0
2006-08-01 10:28:00,146.125,146.125,146.095,146.109,195199998.0
2006-08-01 10:29:00,146.114,146.123,146.111,146.12,40000000.0
2006-08-01 10:30:00,146.117,146.117,146.095,146.115,113900001.0
2006-08-01 10:31:00,146.137,146.16,146.128,146.14,117499999.0
2006-08-01 10:32:00,146.144,146.154,146.138,146.138,145199999.0
2006-08-01 10:33:00,146.126,146.137,146.118,146.136,107100002.0
2006-08-01 10:34:00,146.115,146.115,146.105,146.105,20400000.0
2006-08-01 10:35:00,146.087,146.127,146.081,146.127,61500000.0
2006-08-01 10:36:00,146.132,146.144,146.13,146.136,116600000.0
2006-08-01 10:37:00,146.143,146.146,146.128,146.128,71200000.0
2006-08-01 10:38:00,146.124,146.159,146.124,146.129,90000000.0
2006-08-01 10:39:00,146.134,146.16,146.134,146.16,126200000.0
2006-08-01 10:40:00,146.163,146.173,146.154,146.173,80399999.0
2006-08-01 10:41:00,146.177,146.186,146.166,146.177,116600001.0
2006-08-01 10:42:00,146.173,146.193,146.173,146.189,85999999.0
2006-08-01 10:43:00,146.194,146.211,146.186,146.205,120900000.0
2006-08-01 10:44:00,146.213,146.222,146.206,146.21,102100000.0
2006-08-01 10:45:00,146.215,146.226,146.195,146.195,107100001.0
2006-08-01 10:46:00,146.2,146.219,146.2,146.211,46100000.0
2006-08-01 10:47:00,146.211,146.212,146.204,146.21,136500001.0
2006-08-01 10:48:00,146.193,146.193,146.172,146.172,32000000.0
2006-08-01 10:49:00,146.164,146.167,146.15,146.157,236799998.0
2006-08-01 10:50:00,146.158,146.171,146.158,146.161,149700000.0
2006-08-01 10:51:00,146.162,146.162,146.146,146.149,78699999.0
2006-08-01 10:52:00,146.137,146.166,146.137,146.155,90500000.0
2006-08-01 10:53:00,146.165,146.177,146.159,146.159,97900000.0
2006-08-01 10:54:00,146.165,146.165,146.153,146.161,184899999.0
2006-08-01 10:55:00,146.159,146.17,146.153,146.153,138099997.0
2006-08-01 10:56:00,146.156,146.156,146.137,146.147,95700000.0
2006-08-01 10:57:00,146.155,146.17,146.155,146.164,55899999.0
2006-08-01 10:58:00,146.163,146.172,146.161,146.172,67999999.0
2006-08-01 10:59:00,146.18,146.189,146.168,146.168,115700000.0
2006-08-01 11:00:00,146.182,146.192,146.168,146.168,96499998.0
2006-08-01 11:01:00,146.167,146.195,146.167,146.185,96099999.0
2006-08-01 11:02:00,146.172,146.179,146.165,146.165,55200000.0
2006-08-01 11:03:00,146.154,146.164,146.145,146.145,120200001.0
2006-08-01 11:04:00,146.15,146.152,146.144,146.144,76699998.0
2006-08-01 11:05:00,146.152,146.152,146.137,146.139,83500001.0
2006-08-01 11:06:00,146.139,146.151,146.132,146.151,96099999.0
2006-08-01 11:07:00,146.148,146.148,146.144,146.148,71099999.0
2006-08-01 11:08:00,146.147,146.154,146.134,146.134,58999999.0
2006-08-01 11:09:00,146.138,146.147,146.134,146.147,102600000.0
2006-08-01 11:10:00,146.145,146.146,146.142,146.146,62399999.0
2006-08-01 11:11:00,146.145,146.158,146.138,146.144,75700002.0
2006-08-01 11:12:00,146.149,146.155,146.141,146.15,119899999.0
2006-08-01 11:13:00,146.15,146.155,146.147,146.15,79900000.0
2006-08-01 11:14:00,146.14,146.146,146.132,146.139,51700000.0
2006-08-01 11:15:00,146.125,146.142,146.125,146.142,71900000.0
2006-08-01 11:16:00,146.138,146.14,146.129,146.14,74800000.0
2006-08-01 11:17:00,146.141,146.141,146.118,146.129,87700001.0
2006-08-01 11:18:00,146.12,146.129,146.113,146.128,123599999.0
2006-08-01 11:19:00,146.132,146.136,146.132,146.135,161300004.0
2006-08-01 11:20:00,146.131,146.143,146.131,146.131,73900000.0
2006-08-01 11:21:00,146.138,146.146,146.138,146.14,96200000.0
2006-08-01 11:22:00,146.14,146.15,146.138,146.147,86299998.0
2006-08-01 11:23:00,146.138,146.145,146.132,146.14,93800000.0
2006-08-01 11:24:00,146.141,146.144,146.139,146.139,62100001.0
2006-08-01 11:25:00,146.137,146.145,146.132,146.14,65800000.0
2006-08-01 11:26:00,146.142,146.142,146.126,146.132,85699999.0
2006-08-01 11:27:00,146.138,146.145,146.135,146.14,107700000.0
2006-08-01 11:28:00,146.142,146.156,146.138,146.145,64200000.0
2006-08-01 11:29:00,146.158,146.161,146.155,146.159,147699999.0
2006-08-01 11:30:00,146.16,146.164,146.154,146.164,93200002.0
2006-08-01 11:31:00,146.162,146.175,146.16,146.17,201300002.0
2006-08-01 11:32:00,146.17,146.174,146.17,146.174,109000001.0
2006-08-01 11:33:00,146.178,146.178,146.161,146.165,80099999.0
2006-08-01 11:34:00,146.168,146.168,146.15,146.16,150100004.0
2006-08-01 11:35:00,146.16,146.165,146.155,146.155,117100002.0
2006-08-01 11:36:00,146.167,146.167,146.15,146.155,185399998.0
2006-08-01 11:37:00,146.154,146.183,146.154,146.178,109800001.0
2006-08-01 11:38:00,146.179,146.185,146.175,146.178,81499999.0
2006-08-01 11:39:00,146.175,146.21,146.169,146.21,135300002.0
2006-08-01 11:40:00,146.204,146.22,146.196,146.218,183800002.0
2006-08-01 11:41:00,146.222,146.231,146.215,146.215,121299997.0
2006-08-01 11:42:00,146.204,146.204,146.19,146.19,60400000.0
2006-08-01 11:43:00,146.191,146.191,146.178,146.178,67000001.0
2006-08-01 11:44:00,146.185,146.189,146.178,146.181,103200003.0
2006-08-01 11:45:00,146.18,146.18,146.152,146.152,128099998.0
2006-08-01 11:46:00,146.147,146.16,146.147,146.158,40700000.0
2006-08-01 11:47:00,146.163,146.177,146.163,146.163,76400000.0
2006-08-01 11:48:00,146.178,146.226,146.178,146.22,127300000.0
2006-08-01 11:49:00,146.21,146.227,146.203,146.226,91600001.0
2006-08-01 11:50:00,146.21,146.21,146.191,146.2,49000000.0
2006-08-01 11:51:00,146.202,146.213,146.198,146.207,83200001.0
2006-08-01 11:52:00,146.186,146.206,146.186,146.187,100399997.0
2006-08-01 11:53:00,146.184,146.23,146.184,146.23,66500001.0
2006-08-01 11:54:00,146.239,146.249,146.239,146.245,71500000.0
2006-08-01 11:55:00,146.249,146.262,146.247,146.258,91000000.0
2006-08-01 11:56:00,146.258,146.258,146.225,146.225,142799998.0
2006-08-01 11:57:00,146.226,146.233,146.215,146.224,160100000.0
2006-08-01 11:58:00,146.227,146.236,146.227,146.234,83100003.0
2006-08-01 11:59:00,146.23,146.23,146.207,146.208,81899999.0
2006-08-01 12:00:00,146.19,146.196,146.182,146.182,75299999.0
2006-08-01 12:01:00,146.18,146.18,146.166,146.17,96899999.0
2006-08-01 12:02:00,146.175,146.204,146.175,146.196,100199998.0
2006-08-01 12:03:00,146.204,146.206,146.178,146.196,117500001.0
2006-08-01 12:04:00,146.197,146.197,146.171,146.191,145700002.0
2006-08-01 12:05:00,146.191,146.202,146.191,146.196,194200001.0
2006-08-01 12:06:00,146.193,146.196,146.184,146.193,118899998.0
2006-08-01 12:07:00,146.185,146.186,146.171,146.186,79900000.0
2006-08-01 12:08:00,146.189,146.191,146.18,146.18,135899998.0
2006-08-01 12:09:00,146.181,146.187,146.177,146.184,88099998.0
2006-08-01 12:10:00,146.192,146.192,146.18,146.184,92600000.0
2006-08-01 12:11:00,146.185,146.187,146.164,146.165,105300001.0
2006-08-01 12:12:00,146.16,146.168,146.135,146.135,131199998.0
2006-08-01 12:13:00,146.134,146.152,146.133,146.152,100700000.0
2006-08-01 12:14:00,146.164,146.181,146.161,146.176,115699999.0
2006-08-01 12:15:00,146.179,146.189,146.167,146.18,73100000.0
2006-08-01 12:16:00,146.186,146.186,146.176,146.178,69600000.0
2006-08-01 12:17:00,146.175,146.183,146.171,146.183,50299999.0
2006-08-01 12:18:00,146.183,146.191,146.179,146.179,100399998.0
2006-08-01 12:19:00,146.172,146.198,146.172,146.198,121200000.0
2006-08-01 12:20:00,146.189,146.189,146.184,146.184,35700001.0
2006-08-01 12:21:00,146.18,146.18,146.18,146.18,24400000.0
2006-08-01 12:22:00,146.179,146.194,146.179,146.194,72300000.0
2006-08-01 12:23:00,146.19,146.194,146.182,146.185,93800000.0
2006-08-01 12:24:00,146.183,146.187,146.178,146.186,188999997.0
2006-08-01 12:25:00,146.193,146.204,146.193,146.203,109100000.0
2006-08-01 12:26:00,146.2,146.202,146.191,146.195,113400000.0
2006-08-01 12:27:00,146.194,146.2,146.19,146.195,87200000.0
2006-08-01 12:28:00,146.2,146.208,146.2,146.205,67199999.0
2006-08-01 12:29:00,146.207,146.217,146.201,146.201,107800001.0
2006-08-01 12:30:00,146.202,146.208,146.189,146.202,87900000.0
2006-08-01 12:31:00,146.194,146.194,146.165,146.17,83700000.0
2006-08-01 12:32:00,146.172,146.172,146.156,146.158,58100001.0
2006-08-01 12:33:00,146.165,146.165,146.143,146.145,111499999.0
2006-08-01 12:34:00,146.143,146.16,146.143,146.16,100800001.0
2006-08-01 12:35:00,146.166,146.174,146.164,146.172,63500000.0
2006-08-01 12:36:00,146.178,146.178,146.17,146.17,46500000.0
2006-08-01 12:37:00,146.177,146.193,146.177,146.186,54400000.0
2006-08-01 12:38:00,146.185,146.199,146.185,146.185,71099998.0
2006-08-01 12:39:00,146.192,146.202,146.192,146.2,34000000.0
2006-08-01 12:40:00,146.201,146.205,146.19,146.205,87900002.0
2006-08-01 12:41:00,146.201,146.223,146.201,146.223,117799999.0
2006-08-01 12:42:00,146.233,146.235,146.221,146.235,98500000.0
2006-08-01 12:43:00,146.227,146.229,146.209,146.214,68800000.0
2006-08-01 12:44:00,146.204,146.212,146.19,146.212,146299999.0
2006-08-01 12:45:00,146.238,146.288,146.238,146.286,111899997.0
2006-08-01 12:46:00,146.295,146.305,146.29,146.29,97000001.0
2006-08-01 12:47:00,146.279,146.3,146.279,146.3,44000000.0
2006-08-01 12:48:00,146.312,146.312,146.29,146.29,110100000.0
2006-08-01 12:49:00,146.286,146.291,146.274,146.283,81400000.0
2006-08-01 12:50:00,146.295,146.3,146.29,146.29,66800002.0
2006-08-01 12:51:00,146.293,146.311,146.288,146.31,82799999.0
2006-08-01 12:52:00,146.315,146.321,146.307,146.317,91900000.0
2006-08-01 12:53:00,146.329,146.329,146.31,146.325,108599998.0
2006-08-01 12:54:00,146.322,146.366,146.322,146.362,78800000.0
2006-08-01 12:55:00,146.361,146.361,146.35,146.355,100200002.0
2006-08-01 12:56:00,146.36,146.377,146.36,146.368,103199999.0
2006-08-01 12:57:00,146.37,146.386,146.364,146.383,102700001.0
2006-08-01 12:58:00,146.385,146.385,146.367,146.372,173200001.0
2006-08-01 12:59:00,146.365,146.367,146.345,146.356,179999997.0
2006-08-01 13:00:00,146.368,146.37,146.362,146.362,51700001.0
2006-08-01 13:01:00,146.347,146.355,146.338,146.349,210600000.0
2006-08-01 13:02:00,146.353,146.368,146.353,146.368,115800000.0
2006-08-01 13:03:00,146.386,146.407,146.386,146.39,84699999.0
2006-08-01 13:04:00,146.401,146.406,146.394,146.397,148600003.0
2006-08-01 13:05:00,146.395,146.411,146.382,146.382,117600004.0
2006-08-01 13:06:00,146.397,146.408,146.382,146.4,99000001.0
2006-08-01 13:07:00,146.393,146.412,146.384,146.412,111100000.0
2006-08-01 13:08:00,146.429,146.434,146.418,146.418,66699998.0
2006-08-01 13:09:00,146.397,146.417,146.396,146.417,89000001.0
2006-08-01 13:10:00,146.42,146.434,146.417,146.434,106999997.0
2006-08-01 13:11:00,146.438,146.453,146.429,146.444,160999998.0
2006-08-01 13:12:00,146.438,146.477,146.429,146.472,125100000.0
2006-08-01 13:13:00,146.477,146.477,146.456,146.46,72299999.0
2006-08-01 13:14:00,146.469,146.485,146.466,146.483,103499998.0
2006-08-01 13:15:00,146.482,146.511,146.482,146.508,136300003.0
2006-08-01 13:16:00,146.507,146.513,146.499,146.507,102200003.0
2006-08-01 13:17:00,146.507,146.513,146.471,146.471,86299999.0
2006-08-01 13:18:00,146.467,146.481,146.456,146.479,113500002.0
2006-08-01 13:19:00,146.468,146.475,146.46,146.467,169800002.0
2006-08-01 13:20:00,146.467,146.477,146.439,146.439,73699999.0
2006-08-01 13:21:00,146.431,146.433,146.418,146.427,95099999.0
2006-08-01 13:22:00,146.432,146.432,146.419,146.42,85200002.0
2006-08-01 13:23:00,146.42,146.449,146.42,146.444,144100001.0
2006-08-01 13:24:00,146.445,146.452,146.437,146.452,62400000.0
2006-08-01 13:25:00,146.447,146.447,146.436,146.44,77299999.0
2006-08-01 13:26:00,146.44,146.448,146.433,146.436,107099998.0
2006-08-01 13:27:00,146.43,146.439,146.43,146.439,84499999.0
2006-08-01 13:28:00,146.43,146.455,146.43,146.455,164499997.0
2006-08-01 13:29:00,146.452,146.452,146.442,146.452,64999999.0
2006-08-01 13:30:00,146.453,146.453,146.443,146.448,65999999.0
2006-08-01 13:31:00,146.446,146.456,146.446,146.449,73600000.0
2006-08-01 13:32:00,146.43,146.445,146.43,146.435,82400001.0
2006-08-01 13:33:00,146.448,146.45,146.441,146.45,176200000.0
2006-08-01 13:34:00,146.437,146.437,146.424,146.432,83599998.0
2006-08-01 13:35:00,146.422,146.434,146.418,146.427,169699994.0
2006-08-01 13:36:00,146.428,146.438,146.424,146.428,126899999.0
2006-08-01 13:37:00,146.43,146.434,146.428,146.43,101199999.0
2006-08-01 13:38:00,146.43,146.453,146.428,146.451,164299999.0
2006-08-01 13:39:00,146.445,146.447,146.441,146.441,58700000.0
2006-08-01 13:40:00,146.443,146.463,146.443,146.447,118899997.0
2006-08-01 13:41:00,146.446,146.446,146.431,146.438,85800002.0
2006-08-01 13:42:00,146.437,146.463,146.434,146.463,158700004.0
2006-08-01 13:43:00,146.464,146.469,146.447,146.464,64799999.0
2006-08-01 13:44:00,146.46,146.46,146.445,146.445,170899998.0
2006-08-01 13:45:00,146.445,146.451,146.435,146.435,34500000.0
2006-08-01 13:46:00,146.437,146.437,146.42,146.42,27800000.0
2006-08-01 13:47:00,146.409,146.418,146.403,146.405,182600000.0
2006-08-01 13:48:00,146.409,146.416,146.409,146.412,46400001.0
2006-08-01 13:49:00,146.395,146.395,146.382,146.382,9300000.0
2006-08-01 13:50:00,146.355,146.384,146.355,146.384,25900000.0
2006-08-01 13:51:00,146.397,146.412,146.384,146.398,93899999.0
2006-08-01 13:52:00,146.387,146.387,146.378,146.378,53400000.0
2006-08-01 13:53:00,146.389,146.412,146.389,146.402,80400000.0
2006-08-01 13:54:00,146.4,146.412,146.399,146.407,112900000.0
2006-08-01 13:55:00,146.394,146.399,146.391,146.393,67500001.0
2006-08-01 13:56:00,146.392,146.4,146.392,146.396,37100000.0
2006-08-01 13:57:00,146.4,146.416,146.4,146.416,84300001.0
2006-08-01 13:58:00,146.41,146.422,146.41,146.411,36200000.0
2006-08-01 13:59:00,146.408,146.408,146.395,146.397,93999999.0
2006-08-01 14:00:00,146.406,146.406,146.387,146.387,135400001.0
2006-08-01 14:01:00,146.39,146.409,146.388,146.409,50200000.0
2006-08-01 14:02:00,146.403,146.406,146.392,146.392,75200001.0
2006-08-01 14:03:00,146.392,146.395,146.378,146.383,87100001.0
2006-08-01 14:04:00,146.383,146.383,146.338,146.345,94600000.0
2006-08-01 14:05:00,146.342,146.343,146.326,146.334,46099999.0
2006-08-01 14:06:00,146.335,146.335,146.322,146.329,76699999.0
2006-08-01 14:07:00,146.329,146.369,146.329,146.369,56800000.0
2006-08-01 14:08:00,146.37,146.388,146.361,146.375,128699998.0
2006-08-01 14:09:00,146.37,146.386,146.37,146.375,126600001.0
2006-08-01 14:10:00,146.376,146.38,146.361,146.369,119000000.0
2006-08-01 14:11:00,146.38,146.38,146.356,146.356,19600000.0
2006-08-01 14:12:00,146.368,146.375,146.366,146.375,109000003.0
2006-08-01 14:13:00,146.375,146.385,146.37,146.377,128200000.0
2006-08-01 14:14:00,146.366,146.384,146.361,146.384,133399999.0
2006-08-01 14:15:00,146.38,146.391,146.371,146.385,116200000.0
2006-08-01 14:16:00,146.384,146.397,146.371,146.376,64900000.0
2006-08-01 14:17:00,146.383,146.387,146.383,146.387,77299998.0
2006-08-01 14:18:00,146.374,146.382,146.372,146.373,52600000.0
2006-08-01 14:19:00,146.363,146.378,146.355,146.355,128900001.0
2006-08-01 14:20:00,146.348,146.362,146.34,146.362,65300000.0
2006-08-01 14:21:00,146.345,146.345,146.333,146.337,94800002.0
2006-08-01 14:22:00,146.349,146.371,146.349,146.353,93300002.0
2006-08-01 14:23:00,146.355,146.373,146.349,146.361,113800001.0
2006-08-01 14:24:00,146.366,146.37,146.334,146.342,134000000.0
2006-08-01 14:25:00,146.353,146.363,146.344,146.36,106199998.0
2006-08-01 14:26:00,146.364,146.37,146.36,146.37,91799999.0
2006-08-01 14:27:00,146.373,146.411,146.364,146.405,85600001.0
2006-08-01 14:28:00,146.404,146.406,146.384,146.397,91900001.0
2006-08-01 14:29:00,146.407,146.412,146.347,146.347,104700000.0
2006-08-01 14:30:00,146.407,146.431,146.37,146.424,138899999.0
2006-08-01 14:31:00,146.456,146.477,146.431,146.461,89000001.0
2006-08-01 14:32:00,146.446,146.458,146.414,146.414,168599996.0
2006-08-01 14:33:00,146.407,146.416,146.372,146.372,61500001.0
2006-08-01 14:34:00,146.367,146.388,146.367,146.373,58400000.0
2006-08-01 14:35:00,146.389,146.415,146.381,146.415,103200002.0
2006-08-01 14:36:00,146.403,146.432,146.392,146.423,132600001.0
2006-08-01 14:37:00,146.422,146.498,146.418,146.497,45700000.0
2006-08-01 14:38:00,146.49,146.519,146.469,146.471,185400002.0
2006-08-01 14:39:00,146.468,146.477,146.456,146.469,87000001.0
2006-08-01 14:40:00,146.464,146.466,146.46,146.466,107499997.0
2006-08-01 14:41:00,146.46,146.466,146.455,146.458,72400000.0
2006-08-01 14:42:00,146.441,146.472,146.434,146.469,52600000.0
2006-08-01 14:43:00,146.467,146.558,146.463,146.545,110099999.0
2006-08-01 14:44:00,146.556,146.562,146.541,146.556,75000001.0
2006-08-01 14:45:00,146.556,146.571,146.549,146.571,63600000.0
2006-08-01 14:46:00,146.565,146.614,146.547,146.606,75699999.0
2006-08-01 14:47:00,146.609,146.613,146.564,146.564,107899998.0
2006-08-01 14:48:00,146.566,146.572,146.537,146.555,86800000.0
2006-08-01 14:49:00,146.555,146.576,146.552,146.552,116299998.0
2006-08-01 14:50:00,146.539,146.539,146.51,146.53,82700000.0
2006-08-01 14:51:00,146.53,146.537,146.517,146.526,107000002.0
2006-08-01 14:52:00,146.527,146.539,146.474,146.474,66899999.0
2006-08-01 14:53:00,146.467,146.494,146.467,146.489,102600001.0
2006-08-01 14:54:00,146.486,146.493,146.471,146.486,138500002.0
2006-08-01 14:55:00,146.483,146.513,146.483,146.508,76300000.0
2006-08-01 14:56:00,146.513,146.513,146.5,146.509,119899999.0
2006-08-01 14:57:00,146.524,146.529,146.506,146.517,112299999.0
2006-08-01 14:58:00,146.522,146.548,146.52,146.52,131800001.0
2006-08-01 14:59:00,146.537,146.568,146.537,146.563,39200000.0
2006-08-01 15:00:00,146.568,146.579,146.542,146.579,74799998.0
2006-08-01 15:01:00,146.595,146.611,146.582,146.607,152899996.0
2006-08-01 15:02:00,146.624,146.66,146.624,146.642,143899998.0
2006-08-01 15:03:00,146.643,146.648,146.624,146.631,100600000.0
2006-08-01 15:04:00,146.634,146.655,146.626,146.644,95600000.0
2006-08-01 15:05:00,146.645,146.667,146.643,146.66,94399999.0
2006-08-01 15:06:00,146.659,146.659,146.64,146.643,109200000.0
2006-08-01 15:07:00,146.657,146.682,146.657,146.66,33500000.0
2006-08-01 15:08:00,146.658,146.664,146.654,146.66,72000000.0
2006-08-01 15:09:00,146.657,146.673,146.656,146.657,121400000.0
2006-08-01 15:10:00,146.666,146.709,146.666,146.709,104200000.0
2006-08-01 15:11:00,146.712,146.719,146.696,146.702,116700000.0
2006-08-01 15:12:00,146.707,146.723,146.705,146.723,88800001.0
2006-08-01 15:13:00,146.722,146.737,146.682,146.682,85900000.0
2006-08-01 15:14:00,146.685,146.711,146.685,146.705,109899999.0
2006-08-01 15:15:00,146.706,146.707,146.682,146.698,134399999.0
2006-08-01 15:16:00,146.701,146.706,146.69,146.69,86300000.0
2006-08-01 15:17:00,146.685,146.685,146.674,146.681,103700000.0
2006-08-01 15:18:00,146.678,146.693,146.677,146.682,40300000.0
2006-08-01 15:19:00,146.675,146.686,146.672,146.682,65799999.0
2006-08-01 15:20:00,146.681,146.683,146.662,146.675,153100000.0
2006-08-01 15:21:00,146.67,146.676,146.651,146.658,157499997.0
2006-08-01 15:22:00,146.66,146.677,146.66,146.675,104100000.0
2006-08-01 15:23:00,146.666,146.676,146.658,146.658,59600000.0
2006-08-01 15:24:00,146.66,146.671,146.647,146.66,114899998.0
2006-08-01 15:25:00,146.666,146.669,146.658,146.669,62900000.0
2006-08-01 15:26:00,146.687,146.69,146.661,146.665,134900001.0
2006-08-01 15:27:00,146.663,146.666,146.647,146.649,107600002.0
2006-08-01 15:28:00,146.649,146.649,146.632,146.64,110299999.0
2006-08-01 15:29:00,146.637,146.637,146.611,146.611,73500000.0
2006-08-01 15:30:00,146.612,146.634,146.601,146.627,113299998.0
2006-08-01 15:31:00,146.628,146.634,146.623,146.634,108700002.0
2006-08-01 15:32:00,146.629,146.629,146.601,146.601,53299999.0
2006-08-01 15:33:00,146.61,146.625,146.606,146.606,153999998.0
2006-08-01 15:34:00,146.603,146.607,146.59,146.595,56500000.0
2006-08-01 15:35:00,146.602,146.602,146.582,146.582,36800000.0
2006-08-01 15:36:00,146.599,146.619,146.599,146.608,212600001.0
2006-08-01 15:37:00,146.608,146.61,146.596,146.604,107799998.0
2006-08-01 15:38:00,146.61,146.625,146.61,146.62,40100000.0
2006-08-01 15:39:00,146.641,146.682,146.641,146.682,83400001.0
2006-08-01 15:40:00,146.698,146.698,146.687,146.693,98799999.0
2006-08-01 15:41:00,146.692,146.699,146.679,146.691,75300000.0
2006-08-01 15:42:00,146.699,146.702,146.692,146.692,114200000.0
2006-08-01 15:43:00,146.698,146.703,146.655,146.66,107599997.0
2006-08-01 15:44:00,146.654,146.654,146.637,146.638,48900001.0
2006-08-01 15:45:00,146.642,146.659,146.642,146.657,137599997.0
2006-08-01 15:46:00,146.647,146.665,146.647,146.654,89600000.0
2006-08-01 15:47:00,146.653,146.66,146.635,146.66,90399998.0
2006-08-01 15:48:00,146.679,146.7,146.679,146.7,25300000.0
2006-08-01 15:49:00,146.702,146.712,146.701,146.711,118999998.0
2006-08-01 15:50:00,146.701,146.714,146.691,146.714,74300000.0
2006-08-01 15:51:00,146.722,146.729,146.704,146.71,165400003.0
2006-08-01 15:52:00,146.7,146.717,146.699,146.702,104899998.0
2006-08-01 15:53:00,146.703,146.703,146.674,146.683,34500000.0
2006-08-01 15:54:00,146.677,146.677,146.655,146.655,74399999.0
2006-08-01 15:55:00,146.657,146.665,146.655,146.657,87100000.0
2006-08-01 15:56:00,146.663,146.665,146.648,146.651,91600000.0
2006-08-01 15:57:00,146.658,146.658,146.644,146.645,86500000.0
2006-08-01 15:58:00,146.639,146.66,146.639,146.66,106000000.0
2006-08-01 15:59:00,146.613,146.613,146.408,146.56,43800000.0
2006-08-01 16:00:00,146.622,146.639,146.461,146.551,81100000.0
2006-08-01 16:01:00,146.546,146.747,146.477,146.744,115500001.0
2006-08-01 16:02:00,146.786,146.786,146.73,146.764,73300000.0
2006-08-01 16:03:00,146.805,146.812,146.798,146.799,60699998.0
2006-08-01 16:04:00,146.784,146.8,146.779,146.795,64000001.0
2006-08-01 16:05:00,146.782,146.792,146.776,146.778,116899998.0
2006-08-01 16:06:00,146.776,146.794,146.773,146.783,122800000.0
2006-08-01 16:07:00,146.782,146.782,146.739,146.739,103599999.0
2006-08-01 16:08:00,146.738,146.757,146.737,146.755,134299998.0
2006-08-01 16:09:00,146.741,146.748,146.728,146.748,45600000.0
2006-08-01 16:10:00,146.742,146.742,146.7,146.717,118200003.0
2006-08-01 16:11:00,146.713,146.719,146.712,146.716,81300000.0
2006-08-01 16:12:00,146.705,146.716,146.697,146.697,63799999.0
2006-08-01 16:13:00,146.7,146.717,146.699,146.703,180000000.0
2006-08-01 16:14:00,146.616,146.616,146.462,146.554,60700002.0
2006-08-01 16:15:00,146.61,146.685,146.593,146.68,74199999.0
2006-08-01 16:16:00,146.695,146.698,146.643,146.675,104100001.0
2006-08-01 16:17:00,146.647,146.684,146.407,146.684,171899997.0
2006-08-01 16:18:00,146.735,146.735,146.495,146.616,76699997.0
2006-08-01 16:19:00,146.595,146.734,146.488,146.71,115700001.0
2006-08-01 16:20:00,146.704,146.728,146.688,146.728,53600001.0
2006-08-01 16:21:00,146.747,146.755,146.732,146.74,59999999.0
2006-08-01 16:22:00,146.736,146.772,146.729,146.772,92699999.0
2006-08-01 16:23:00,146.761,146.761,146.709,146.709,43700000.0
2006-08-01 16:24:00,146.703,146.725,146.695,146.711,104200000.0
2006-08-01 16:25:00,146.718,146.734,146.711,146.711,59900000.0
2006-08-01 16:26:00,146.727,146.741,146.724,146.729,120200002.0
2006-08-01 16:27:00,146.736,146.799,146.735,146.773,147300000.0
2006-08-01 16:28:00,146.785,146.816,146.785,146.815,110600000.0
2006-08-01 16:29:00,146.813,146.823,146.79,146.799,147600000.0
2006-08-01 16:30:00,146.807,146.827,146.798,146.827,88600000.0
2006-08-01 16:31:00,146.821,146.834,146.819,146.833,58400000.0
2006-08-01 16:32:00,146.836,146.849,146.826,146.826,122900000.0
2006-08-01 16:33:00,146.833,146.863,146.831,146.863,92299998.0
2006-08-01 16:34:00,146.86,146.86,146.847,146.847,140299997.0
2006-08-01 16:35:00,146.855,146.857,146.834,146.834,98600001.0
2006-08-01 16:36:00,146.823,146.853,146.823,146.843,101600000.0
2006-08-01 16:37:00,146.842,146.851,146.84,146.849,60700000.0
2006-08-01 16:38:00,146.857,146.868,146.845,146.86,66699998.0
2006-08-01 16:39:00,146.865,146.871,146.849,146.854,56799999.0
2006-08-01 16:40:00,146.845,146.849,146.838,146.842,126000000.0
2006-08-01 16:41:00,146.847,146.847,146.819,146.82,122799999.0
2006-08-01 16:42:00,146.836,146.84,146.819,146.819,152900003.0
2006-08-01 16:43:00,146.822,146.826,146.815,146.815,118200001.0
2006-08-01 16:44:00,146.812,146.83,146.809,146.812,117900002.0
2006-08-01 16:45:00,146.823,146.846,146.823,146.846,78799999.0
2006-08-01 16:46:00,146.853,146.863,146.835,146.835,115999998.0
2006-08-01 16:47:00,146.829,146.829,146.814,146.825,140600001.0
2006-08-01 16:48:00,146.813,146.813,146.767,146.767,126800002.0
2006-08-01 16:49:00,146.769,146.779,146.759,146.779,160500004.0
2006-08-01 16:50:00,146.793,146.808,146.793,146.805,86899999.0
2006-08-01 16:51:00,146.798,146.813,146.789,146.795,129299998.0
2006-08-01 16:52:00,146.782,146.782,146.734,146.734,78800000.0
2006-08-01 16:53:00,146.756,146.8,146.756,146.793,40000000.0
2006-08-01 16:54:00,146.799,146.812,146.788,146.795,55500000.0
2006-08-01 16:55:00,146.79,146.801,146.774,146.774,57000000.0
2006-08-01 16:56:00,146.761,146.761,146.738,146.741,77899999.0
2006-08-01 16:57:00,146.744,146.755,146.737,146.738,82999998.0
2006-08-01 16:58:00,146.743,146.754,146.73,146.754,154100004.0
2006-08-01 16:59:00,146.762,146.762,146.722,146.722,66200000.0
2006-08-01 17:00:00,146.716,146.722,146.696,146.717,166100001.0
2006-08-01 17:01:00,146.726,146.745,146.717,146.745,100799999.0
2006-08-01 17:02:00,146.742,146.742,146.713,146.713,78500001.0
2006-08-01 17:03:00,146.702,146.715,146.693,146.705,89500001.0
2006-08-01 17:04:00,146.709,146.722,146.7,146.701,155100000.0
2006-08-01 17:05:00,146.68,146.68,146.655,146.655,49400000.0
2006-08-01 17:06:00,146.667,146.684,146.667,146.679,97099999.0
2006-08-01 17:07:00,146.676,146.695,146.668,146.695,76099999.0
2006-08-01 17:08:00,146.706,146.711,146.698,146.708,68400000.0
2006-08-01 17:09:00,146.71,146.715,146.71,146.71,94700002.0
2006-08-01 17:10:00,146.707,146.714,146.696,146.696,143400001.0
2006-08-01 17:11:00,146.721,146.765,146.721,146.757,123099997.0
2006-08-01 17:12:00,146.758,146.76,146.742,146.752,86900001.0
2006-08-01 17:13:00,146.748,146.776,146.748,146.767,75200000.0
2006-08-01 17:14:00,146.764,146.764,146.742,146.745,70400000.0
2006-08-01 17:15:00,146.745,146.762,146.745,146.76,55400000.0
2006-08-01 17:16:00,146.759,146.775,146.752,146.775,68300001.0
2006-08-01 17:17:00,146.776,146.788,146.77,146.788,135799998.0
2006-08-01 17:18:00,146.783,146.799,146.779,146.789,98599998.0
2006-08-01 17:19:00,146.786,146.811,146.776,146.792,83900000.0
2006-08-01 17:20:00,146.792,146.794,146.771,146.771,172999998.0
2006-08-01 17:21:00,146.775,146.785,146.768,146.785,106499998.0
2006-08-01 17:22:00,146.78,146.799,146.773,146.782,112300001.0
2006-08-01 17:23:00,146.774,146.794,146.774,146.79,74099999.0
2006-08-01 17:24:00,146.789,146.822,146.784,146.815,145299997.0
2006-08-01 17:25:00,146.821,146.829,146.814,146.829,140800000.0
2006-08-01 17:26:00,146.834,146.836,146.798,146.813,74299999.0
2006-08-01 17:27:00,146.791,146.806,146.774,146.806,74900000.0
2006-08-01 17:28:00,146.803,146.803,146.794,146.8,60299999.0
2006-08-01 17:29:00,146.795,146.795,146.78,146.793,58000000.0
2006-08-01 17:30:00,146.787,146.802,146.785,146.801,79200000.0
2006-08-01 17:31:00,146.815,146.818,146.8,146.8,35200000.0
2006-08-01 17:32:00,146.795,146.795,146.773,146.794,174000000.0
2006-08-01 17:33:00,146.777,146.807,146.777,146.803,59099999.0
2006-08-01 17:34:00,146.808,146.824,146.8,146.82,69600000.0
2006-08-01 17:35:00,146.809,146.82,146.802,146.814,56000000.0
2006-08-01 17:36:00,146.806,146.806,146.783,146.783,48800000.0
2006-08-01 17:37:00,146.768,146.781,146.763,146.781,91899998.0
2006-08-01 17:38:00,146.794,146.798,146.785,146.785,135499999.0
2006-08-01 17:39:00,146.781,146.808,146.781,146.788,65099998.0
2006-08-01 17:40:00,146.768,146.78,146.768,146.77,110100000.0
2006-08-01 17:41:00,146.776,146.808,146.776,146.802,100100000.0
2006-08-01 17:42:00,146.812,146.825,146.808,146.813,100199998.0
2006-08-01 17:43:00,146.81,146.818,146.798,146.798,132000000.0
2006-08-01 17:44:00,146.802,146.81,146.802,146.81,62500000.0
2006-08-01 17:45:00,146.81,146.822,146.804,146.82,100400001.0
2006-08-01 17:46:00,146.815,146.821,146.811,146.815,131900001.0
2006-08-01 17:47:00,146.815,146.822,146.803,146.814,59800000.0
2006-08-01 17:48:00,146.814,146.814,146.801,146.813,102100000.0
2006-08-01 17:49:00,146.805,146.816,146.802,146.802,93499998.0
2006-08-01 17:50:00,146.809,146.816,146.792,146.802,149399998.0
2006-08-01 17:51:00,146.801,146.819,146.798,146.819,101700000.0
2006-08-01 17:52:00,146.817,146.831,146.814,146.814,176699999.0
2006-08-01 17:53:00,146.803,146.831,146.799,146.82,117999998.0
2006-08-01 17:54:00,146.822,146.844,146.822,146.84,104499999.0
2006-08-01 17:55:00,146.817,146.822,146.808,146.822,91899998.0
2006-08-01 17:56:00,146.832,146.843,146.832,146.835,70899998.0
2006-08-01 17:57:00,146.843,146.852,146.831,146.845,80899999.0
2006-08-01 17:58:00,146.848,146.865,146.841,146.858,143700001.0
2006-08-01 17:59:00,146.855,146.879,146.855,146.87,90200001.0
2006-08-01 18:00:00,146.873,146.88,146.857,146.86,154000000.0
2006-08-01 18:01:00,146.855,146.874,146.852,146.865,1325199994.0
2006-08-01 18:02:00,146.88,146.88,146.87,146.87,2130199995.0
2006-08-01 18:03:00,146.887,146.9,146.879,146.894,2130199995.0
2006-08-01 18:04:00,146.902,146.953,146.902,146.935,1659700003.0
2006-08-01 18:05:00,146.943,146.95,146.913,146.913,1727999991.0
2006-08-01 18:06:00,146.907,146.942,146.907,146.932,1068099993.0
2006-08-01 18:07:00,146.933,146.961,146.905,146.93,1713999999.0
2006-08-01 18:08:00,146.925,146.925,146.865,146.865,1582999996.0
2006-08-01 18:09:00,146.86,146.897,146.829,146.897,1467399995.0
2006-08-01 18:10:00,146.91,146.923,146.89,146.923,912999996.0
2006-08-01 18:11:00,146.925,146.944,146.905,146.93,749599998.0
2006-08-01 18:12:00,146.932,146.96,146.93,146.932,734700000.0
2006-08-01 18:13:00,146.934,146.942,146.901,146.928,1418300002.0
2006-08-01 18:14:00,146.927,146.932,146.859,146.859,1632299998.0
2006-08-01 18:15:00,146.851,146.851,146.807,146.831,1743000006.0
2006-08-01 18:16:00,146.83,146.855,146.789,146.854,1696999990.0
2006-08-01 18:17:00,146.863,146.904,146.859,146.903,759800004.0
2006-08-01 18:18:00,146.913,146.935,146.871,146.935,704299995.0
2006-08-01 18:19:00,146.943,146.962,146.923,146.932,910599999.0
2006-08-01 18:20:00,146.923,146.935,146.888,146.921,1525300004.0
2006-08-01 18:21:00,146.928,146.933,146.913,146.915,1239999996.0
2006-08-01 18:22:00,146.914,146.925,146.897,146.915,1318599993.0
2006-08-01 18:23:00,146.914,146.946,146.894,146.946,1449300000.0
2006-08-01 18:24:00,146.946,146.953,146.919,146.919,1107999999.0
2006-08-01 18:25:00,146.932,146.961,146.928,146.943,925299996.0
2006-08-01 18:26:00,146.945,146.948,146.929,146.941,979600000.0
2006-08-01 18:27:00,146.938,146.943,146.892,146.901,601999999.0
2006-08-01 18:28:00,146.909,146.914,146.89,146.908,918199997.0
2006-08-01 18:29:00,146.914,146.953,146.908,146.937,917699999.0
2006-08-01 18:30:00,146.935,146.958,146.922,146.943,710499990.0
2006-08-01 18:31:00,146.945,146.957,146.928,146.936,860500006.0
2006-08-01 18:32:00,146.931,146.975,146.928,146.948,1277500002.0
2006-08-01 18:33:00,146.952,146.966,146.921,146.963,1780699977.0
2006-08-01 18:34:00,146.956,146.964,146.942,146.947,1174599999.0
2006-08-01 18:35:00,146.953,146.963,146.936,146.95,1231700006.0
2006-08-01 18:36:00,146.953,146.974,146.953,146.972,759199996.0
2006-08-01 18:37:00,146.974,146.977,146.959,146.97,600999995.0
2006-08-01 18:38:00,146.973,146.981,146.961,146.967,428000000.0
2006-08-01 18:39:00,146.962,146.962,146.934,146.937,460900000.0
2006-08-01 18:40:00,146.937,146.97,146.937,146.957,982199998.0
2006-08-01 18:41:00,146.952,146.966,146.948,146.966,359599998.0
2006-08-01 18:42:00,146.972,146.989,146.965,146.965,953499998.0
2006-08-01 18:43:00,146.962,146.977,146.962,146.976,151800002.0
2006-08-01 18:44:00,146.971,146.979,146.955,146.958,532999996.0
2006-08-01 18:45:00,146.96,146.982,146.96,146.982,378599996.0
2006-08-01 18:46:00,146.984,146.989,146.969,146.969,557200004.0
2006-08-01 18:47:00,146.962,146.979,146.962,146.971,276300004.0
2006-08-01 18:48:00,146.975,146.987,146.969,146.97,615200002.0
2006-08-01 18:49:00,146.973,146.989,146.973,146.978,632799999.0
2006-08-01 18:50:00,146.971,146.979,146.954,146.965,737200006.0
2006-08-01 18:51:00,146.963,146.967,146.949,146.955,550600000.0
2006-08-01 18:52:00,146.96,146.97,146.945,146.946,704800004.0
2006-08-01 18:53:00,146.942,146.954,146.92,146.92,1081500000.0
2006-08-01 18:54:00,146.915,146.922,146.895,146.915,926499993.0
2006-08-01 18:55:00,146.915,146.922,146.904,146.91,941099995.0
2006-08-01 18:56:00,146.913,146.947,146.913,146.922,479399997.0
2006-08-01 18:57:00,146.928,146.946,146.923,146.946,501600001.0
2006-08-01 18:58:00,146.95,146.96,146.935,146.945,778599993.0
2006-08-01 18:59:00,146.95,146.978,146.95,146.962,945099999.0
2006-08-01 19:00:00,146.95,146.961,146.932,146.943,355899998.0
2006-08-01 19:01:00,146.936,146.936,146.909,146.921,205700002.0
2006-08-01 19:02:00,146.92,146.942,146.92,146.932,318199997.0
2006-08-01 19:03:00,146.928,146.952,146.928,146.938,651700000.0
2006-08-01 19:04:00,146.939,146.941,146.921,146.933,343000000.0
2006-08-01 19:05:00,146.943,146.948,146.93,146.93,525399999.0
2006-08-01 19:06:00,146.934,146.949,146.927,146.939,872599995.0
2006-08-01 19:07:00,146.943,146.954,146.93,146.944,1009199992.0
2006-08-01 19:08:00,146.953,146.968,146.941,146.957,644000001.0
2006-08-01 19:09:00,146.958,146.964,146.937,146.94,716199997.0
2006-08-01 19:10:00,146.94,146.94,146.91,146.928,205799997.0
2006-08-01 19:11:00,146.93,146.936,146.921,146.921,372500001.0
2006-08-01 19:12:00,146.92,146.922,146.897,146.915,603300000.0
2006-08-01 19:13:00,146.917,146.923,146.917,146.918,221699996.0
2006-08-01 19:14:00,146.908,146.917,146.893,146.893,291599997.0
2006-08-01 19:15:00,146.89,146.94,146.89,146.94,907000000.0
2006-08-01 19:16:00,146.943,146.956,146.933,146.956,593800000.0
2006-08-01 19:17:00,146.954,146.956,146.946,146.95,343299998.0
2006-08-01 19:18:00,146.953,146.955,146.939,146.939,274899998.0
2006-08-01 19:19:00,146.936,146.953,146.936,146.942,569000004.0
2006-08-01 19:20:00,146.94,146.956,146.931,146.937,342599996.0
2006-08-01 19:21:00,146.937,146.937,146.917,146.925,496500001.0
2006-08-01 19:22:00,146.927,146.935,146.926,146.927,79200000.0
2006-08-01 19:23:00,146.933,146.936,146.92,146.926,1351200006.0
2006-08-01 19:24:00,146.924,146.929,146.907,146.923,599800000.0
2006-08-01 19:25:00,146.922,146.926,146.911,146.92,606499994.0
2006-08-01 19:26:00,146.924,146.939,146.919,146.92,1037199996.0
2006-08-01 19:27:00,146.92,146.931,146.911,146.927,718299997.0
2006-08-01 19:28:00,146.931,146.94,146.912,146.94,472800000.0
2006-08-01 19:29:00,146.947,146.954,146.942,146.944,380300000.0
2006-08-01 19:30:00,146.948,146.958,146.936,146.94,563300001.0
2006-08-01 19:31:00,146.941,146.965,146.941,146.959,765099995.0
2006-08-01 19:32:00,146.957,146.971,146.953,146.954,973299994.0
2006-08-01 19:33:00,146.948,146.969,146.933,146.965,600199992.0
2006-08-01 19:34:00,146.96,146.96,146.934,146.941,1037999999.0
2006-08-01 19:35:00,146.94,146.955,146.936,146.955,690599999.0
2006-08-01 19:36:00,146.965,146.976,146.956,146.964,459800000.0
2006-08-01 19:37:00,146.962,146.969,146.955,146.955,159899999.0
2006-08-01 19:38:00,146.954,146.964,146.917,146.917,643299995.0
2006-08-01 19:39:00,146.918,146.92,146.901,146.909,961599988.0
2006-08-01 19:40:00,146.908,146.908,146.885,146.903,363600000.0
2006-08-01 19:41:00,146.902,146.913,146.9,146.9,730599999.0
2006-08-01 19:42:00,146.905,146.917,146.901,146.904,575599999.0
2006-08-01 19:43:00,146.905,146.91,146.897,146.898,150800000.0
2006-08-01 19:44:00,146.897,146.911,146.893,146.898,507399998.0
2006-08-01 19:45:00,146.898,146.898,146.887,146.894,102499999.0
2006-08-01 19:46:00,146.894,146.899,146.887,146.894,431699996.0
2006-08-01 19:47:00,146.89,146.911,146.887,146.9,186499999.0
2006-08-01 19:48:00,146.9,146.91,146.888,146.89,829699996.0
2006-08-01 19:49:00,146.893,146.907,146.893,146.907,385399998.0
2006-08-01 19:50:00,146.902,146.903,146.892,146.9,296999998.0
2006-08-01 19:51:00,146.899,146.899,146.892,146.895,323300002.0
2006-08-01 19:52:00,146.895,146.908,146.883,146.893,451399994.0
2006-08-01 19:53:00,146.9,146.916,146.897,146.912,574699997.0
2006-08-01 19:54:00,146.912,146.918,146.907,146.907,305400000.0
2006-08-01 19:55:00,146.912,146.924,146.912,146.924,299100005.0
2006-08-01 19:56:00,146.919,146.925,146.904,146.925,513899993.0
2006-08-01 19:57:00,146.916,146.922,146.907,146.916,650399998.0
2006-08-01 19:58:00,146.91,146.919,146.905,146.91,740699998.0
2006-08-01 19:59:00,146.911,146.925,146.908,146.913,712799997.0
2006-08-01 20:00:00,146.918,146.919,146.897,146.909,164300000.0
2006-08-01 20:01:00,146.91,146.917,146.905,146.91,498699995.0
2006-08-01 20:02:00,146.911,146.923,146.907,146.914,294600003.0
2006-08-01 20:03:00,146.92,146.924,146.913,146.915,277399997.0
2006-08-01 20:04:00,146.913,146.921,146.901,146.903,324399999.0
2006-08-01 20:05:00,146.9,146.902,146.876,146.883,669100000.0
2006-08-01 20:06:00,146.887,146.902,146.887,146.89,680200000.0
2006-08-01 20:07:00,146.885,146.895,146.885,146.89,458800001.0
2006-08-01 20:08:00,146.892,146.906,146.892,146.898,701099996.0
2006-08-01 20:09:00,146.903,146.911,146.892,146.901,421700003.0
2006-08-01 20:10:00,146.893,146.898,146.886,146.898,322299997.0
2006-08-01 20:11:00,146.905,146.908,146.891,146.897,653399996.0
2006-08-01 20:12:00,146.892,146.908,146.888,146.897,897899999.0
2006-08-01 20:13:00,146.895,146.909,146.886,146.904,260399999.0
2006-08-01 20:14:00,146.896,146.917,146.896,146.904,359399999.0
2006-08-01 20:15:00,146.914,146.949,146.914,146.928,784999993.0
2006-08-01 20:16:00,146.925,146.935,146.908,146.908,513000005.0
2006-08-01 20:17:00,146.906,146.918,146.906,146.917,268000002.0
2006-08-01 20:18:00,146.923,146.931,146.922,146.923,203799997.0
2006-08-01 20:19:00,146.923,146.927,146.913,146.921,536199996.0
2006-08-01 20:20:00,146.925,146.934,146.92,146.932,170800002.0
2006-08-01 20:21:00,146.933,146.935,146.921,146.929,349400002.0
2006-08-01 20:22:00,146.927,146.929,146.91,146.92,621500005.0
2006-08-01 20:23:00,146.921,146.924,146.905,146.907,431099993.0
2006-08-01 20:24:00,146.91,146.91,146.895,146.905,187200001.0
2006-08-01 20:25:00,146.905,146.916,146.899,146.913,398799999.0
2006-08-01 20:26:00,146.913,146.918,146.898,146.909,379099997.0
2006-08-01 20:27:00,146.913,146.923,146.912,146.923,636200000.0
2006-08-01 20:28:00,146.915,146.927,146.907,146.915,1177100001.0
2006-08-01 20:29:00,146.916,146.927,146.9,146.908,1180100002.0
2006-08-01 20:30:00,146.907,146.921,146.904,146.915,1783199998.0
2006-08-01 20:31:00,146.913,146.915,146.895,146.915,1363400001.0
2006-08-01 20:32:00,146.917,146.921,146.901,146.902,1255100001.0
2006-08-01 20:33:00,146.899,146.912,146.89,146.908,461799998.0
2006-08-01 20:34:00,146.9,146.907,146.894,146.9,391700004.0
2006-08-01 20:35:00,146.905,146.919,146.904,146.905,483199996.0
2006-08-01 20:36:00,146.897,146.901,146.886,146.892,578800001.0
2006-08-01 20:37:00,146.887,146.898,146.877,146.881,656900004.0
2006-08-01 20:38:00,146.888,146.889,146.876,146.888,845400007.0
2006-08-01 20:39:00,146.89,146.89,146.875,146.881,819000004.0
2006-08-01 20:40:00,146.874,146.885,146.867,146.885,1136899996.0
2006-08-01 20:41:00,146.885,146.895,146.882,146.889,370300002.0
2006-08-01 20:42:00,146.89,146.891,146.873,146.881,374200001.0
2006-08-01 20:43:00,146.874,146.874,146.826,146.841,481199999.0
2006-08-01 20:44:00,146.842,146.861,146.841,146.855,755000002.0
2006-08-01 20:45:00,146.863,146.878,146.858,146.858,658599995.0
2006-08-01 20:46:00,146.867,146.878,146.861,146.871,726300003.0
2006-08-01 20:47:00,146.865,146.882,146.862,146.862,851800001.0
2006-08-01 20:48:00,146.863,146.89,146.863,146.881,488600003.0
2006-08-01 20:49:00,146.888,146.893,146.876,146.893,560899993.0
2006-08-01 20:50:00,146.89,146.904,146.884,146.89,1271799998.0
2006-08-01 20:51:00,146.887,146.887,146.872,146.881,422100002.0
2006-08-01 20:52:00,146.878,146.88,146.867,146.869,251699997.0
2006-08-01 20:53:00,146.856,146.856,146.788,146.815,758200005.0
2006-08-01 20:54:00,146.802,146.807,146.788,146.795,325299999.0
2006-08-01 20:55:00,146.79,146.806,146.779,146.78,652799997.0
2006-08-01 20:56:00,146.768,146.792,146.768,146.773,854999998.0
2006-08-01 20:57:00,146.765,146.781,146.744,146.744,820200001.0
2006-08-01 20:58:00,146.748,146.769,146.748,146.758,1294699998.0
2006-08-01 20:59:00,146.757,146.769,146.739,146.739,1277800002.0
2006-08-01 21:00:00,146.735,146.766,146.735,146.759,1026700001.0
2006-08-01 21:01:00,146.765,146.771,146.748,146.754,947599997.0
2006-08-01 21:02:00,146.747,146.76,146.744,146.753,484099995.0
2006-08-01 21:03:00,146.755,146.765,146.75,146.755,925599995.0
2006-08-01 21:04:00,146.752,146.758,146.735,146.737,550199997.0
2006-08-01 21:05:00,146.738,146.763,146.738,146.755,521299997.0
2006-08-01 21:06:00,146.755,146.769,146.747,146.768,617299997.0
2006-08-01 21:07:00,146.773,146.788,146.768,146.78,567099999.0
2006-08-01 21:08:00,146.778,146.778,146.764,146.768,332900001.0
2006-08-01 21:09:00,146.78,146.783,146.772,146.772,274800002.0
2006-08-01 21:10:00,146.775,146.791,146.775,146.791,348999997.0
2006-08-01 21:11:00,146.79,146.795,146.781,146.794,199800002.0
2006-08-01 21:12:00,146.795,146.8,146.787,146.787,557299998.0
2006-08-01 21:13:00,146.787,146.8,146.787,146.795,629299998.0
2006-08-01 21:14:00,146.8,146.817,146.793,146.815,737699992.0
2006-08-01 21:15:00,146.817,146.827,146.807,146.807,672799997.0
2006-08-01 21:16:00,146.805,146.811,146.795,146.798,597799996.0
2006-08-01 21:17:00,146.797,146.805,146.791,146.803,1013499994.0
2006-08-01 21:18:00,146.805,146.812,146.793,146.794,274900001.0
2006-08-01 21:19:00,146.79,146.806,146.788,146.793,661499990.0
2006-08-01 21:20:00,146.802,146.813,146.797,146.808,1064099998.0
2006-08-01 21:21:00,146.808,146.822,146.803,146.817,744499999.0
2006-08-01 21:22:00,146.814,146.827,146.804,146.813,994699997.0
2006-08-01 21:23:00,146.818,146.852,146.818,146.852,537000003.0
2006-08-01 21:24:00,146.847,146.857,146.838,146.847,622599999.0
2006-08-01 21:25:00,146.847,146.85,146.829,146.844,671899994.0
2006-08-01 21:26:00,146.846,146.857,146.846,146.854,288000003.0
2006-08-01 21:27:00,146.847,146.853,146.84,146.853,257300000.0
2006-08-01 21:28:00,146.847,146.849,146.837,146.837,109500000.0
2006-08-01 21:29:00,146.835,146.842,146.821,146.838,279600002.0
2006-08-01 21:30:00,146.835,146.845,146.83,146.83,258700001.0
2006-08-01 21:31:00,146.825,146.832,146.825,146.828,102500001.0
2006-08-01 21:32:00,146.828,146.845,146.827,146.842,706199997.0
2006-08-01 21:33:00,146.843,146.846,146.828,146.843,126999999.0
2006-08-01 21:34:00,146.845,146.849,146.838,146.842,314899999.0
2006-08-01 21:35:00,146.84,146.845,146.837,146.841,253899996.0
2006-08-01 21:36:00,146.847,146.854,146.84,146.841,358299995.0
2006-08-01 21:37:00,146.847,146.849,146.841,146.843,133800003.0
2006-08-01 21:38:00,146.84,146.848,146.83,146.844,142500000.0
2006-08-01 21:39:00,146.839,146.839,146.801,146.81,304400002.0
2006-08-01 21:40:00,146.808,146.831,146.808,146.827,293000004.0
2006-08-01 21:41:00,146.83,146.83,146.82,146.822,130799999.0
2006-08-01 21:42:00,146.822,146.832,146.822,146.83,335799996.0
2006-08-01 21:43:00,146.822,146.83,146.81,146.815,308299998.0
2006-08-01 21:44:00,146.815,146.822,146.791,146.814,685500000.0
2006-08-01 21:45:00,146.822,146.845,146.822,146.84,369799996.0
2006-08-01 21:46:00,146.838,146.853,146.825,146.84,460400000.0
2006-08-01 21:47:00,146.845,146.855,146.844,146.848,381499999.0
2006-08-01 21:48:00,146.839,146.846,146.839,146.842,97600000.0
2006-08-01 21:49:00,146.83,146.849,146.83,146.842,70100001.0
2006-08-01 21:50:00,146.852,146.858,146.852,146.858,71699999.0
2006-08-01 21:51:00,146.857,146.862,146.844,146.857,175600001.0
2006-08-01 21:52:00,146.851,146.862,146.851,146.86,90799999.0
2006-08-01 21:53:00,146.855,146.855,146.843,146.852,85300000.0
2006-08-01 21:54:00,146.855,146.855,146.845,146.85,117299998.0
2006-08-01 21:55:00,146.85,146.853,146.845,146.849,101500002.0
2006-08-01 21:56:00,146.842,146.854,146.842,146.854,78300001.0
2006-08-01 21:57:00,146.855,146.855,146.85,146.85,127000000.0
2006-08-01 21:58:00,146.847,146.854,146.844,146.854,73199999.0
2006-08-01 21:59:00,146.85,146.861,146.85,146.855,163500003.0
2006-08-01 22:00:00,146.856,146.881,146.856,146.857,254100003.0
2006-08-01 22:01:00,146.864,146.878,146.86,146.87,210900000.0
2006-08-01 22:02:00,146.871,146.879,146.862,146.862,478300001.0
2006-08-01 22:03:00,146.862,146.872,146.862,146.872,107400002.0
2006-08-01 22:04:00,146.879,146.88,146.865,146.871,248500001.0
2006-08-01 22:05:00,146.872,146.876,146.863,146.867,157399997.0
2006-08-01 22:06:00,146.868,146.882,146.866,146.882,74699998.0
2006-08-01 22:07:00,146.887,146.894,146.88,146.894,51500000.0
2006-08-01 22:08:00,146.901,146.906,146.898,146.906,154700000.0
2006-08-01 22:09:00,146.901,146.916,146.901,146.916,62800001.0
2006-08-01 22:10:00,146.922,146.931,146.921,146.93,161400001.0
2006-08-01 22:11:00,146.926,146.936,146.926,146.93,139699998.0
2006-08-01 22:12:00,146.926,146.935,146.926,146.927,201300001.0
2006-08-01 22:13:00,146.925,146.935,146.922,146.928,66300000.0
2006-08-01 22:14:00,146.931,146.936,146.929,146.929,114999997.0
2006-08-01 22:15:00,146.933,146.942,146.929,146.929,259099998.0
2006-08-01 22:16:00,146.935,146.939,146.931,146.933,190500000.0
2006-08-01 22:17:00,146.928,146.928,146.915,146.923,106700000.0
2006-08-01 22:18:00,146.925,146.93,146.925,146.93,152499999.0
2006-08-01 22:19:00,146.93,146.935,146.93,146.934,77100000.0
2006-08-01 22:20:00,146.933,146.936,146.93,146.933,89599997.0
2006-08-01 22:21:00,146.938,146.945,146.931,146.94,155400000.0
2006-08-01 22:22:00,146.934,146.934,146.913,146.913,250500002.0
2006-08-01 22:23:00,146.91,146.91,146.905,146.91,243199998.0
2006-08-01 22:24:00,146.91,146.91,146.905,146.908,140399999.0
2006-08-01 22:25:00,146.906,146.909,146.888,146.891,271899999.0
2006-08-01 22:26:00,146.89,146.9,146.89,146.898,116100000.0
2006-08-01 22:27:00,146.898,146.914,146.898,146.904,492199995.0
2006-08-01 22:28:00,146.907,146.912,146.898,146.909,395400003.0
2006-08-01 22:29:00,146.915,146.915,146.915,146.915,53299998.0
2006-08-01 22:30:00,146.912,146.912,146.898,146.898,109099999.0
2006-08-01 22:31:00,146.895,146.9,146.89,146.89,179299998.0
2006-08-01 22:32:00,146.893,146.898,146.888,146.892,126300000.0
2006-08-01 22:33:00,146.898,146.908,146.897,146.9,213299998.0
2006-08-01 22:34:00,146.897,146.908,146.893,146.908,281599995.0
2006-08-01 22:35:00,146.907,146.909,146.9,146.9,133500002.0
2006-08-01 22:36:00,146.906,146.914,146.898,146.91,405800003.0
2006-08-01 22:37:00,146.908,146.917,146.905,146.906,247600000.0
2006-08-01 22:38:00,146.911,146.948,146.911,146.94,173500001.0
2006-08-01 22:39:00,146.939,146.94,146.922,146.925,299999999.0
2006-08-01 22:40:00,146.925,146.94,146.919,146.93,365699997.0
2006-08-01 22:41:00,146.927,146.927,146.904,146.904,149100002.0
2006-08-01 22:42:00,146.909,146.909,146.899,146.907,188499999.0
2006-08-01 22:43:00,146.918,146.922,146.911,146.911,94900000.0
2006-08-01 22:44:00,146.915,146.924,146.915,146.917,313999998.0
2006-08-01 22:45:00,146.92,146.921,146.907,146.917,360599998.0
2006-08-01 22:46:00,146.92,146.925,146.918,146.922,138300002.0
2006-08-01 22:47:00,146.922,146.924,146.919,146.919,110999998.0
2006-08-01 22:48:00,146.917,146.924,146.913,146.916,386100001.0
2006-08-01 22:49:00,146.915,146.92,146.905,146.92,178099999.0
2006-08-01 22:50:00,146.924,146.943,146.924,146.932,78900000.0
2006-08-01 22:51:00,146.928,146.938,146.928,146.93,164100000.0
2006-08-01 22:52:00,146.93,146.938,146.925,146.938,141900000.0
2006-08-01 22:53:00,146.94,146.952,146.935,146.945,194000001.0
2006-08-01 22:54:00,146.946,146.946,146.935,146.944,81199999.0
2006-08-01 22:55:00,146.942,146.968,146.942,146.951,84700000.0
2006-08-01 22:56:00,146.957,146.986,146.944,146.976,182200000.0
2006-08-01 22:57:00,146.966,146.966,146.941,146.943,213700001.0
2006-08-01 22:58:00,146.948,146.953,146.943,146.943,130199996.0
2006-08-01 22:59:00,146.945,146.945,146.92,146.93,177100001.0
2006-08-01 23:00:00,146.95,146.95,146.943,146.943,141800001.0
2006-08-01 23:01:00,146.907,146.935,146.89,146.907,75599998.0
2006-08-01 23:02:00,146.862,146.947,146.862,146.917,139699998.0
2006-08-01 23:03:00,146.96,146.973,146.917,146.949,84400000.0
2006-08-01 23:04:00,146.908,146.961,146.895,146.931,103500000.0
2006-08-01 23:05:00,146.942,146.966,146.928,146.945,121399999.0
2006-08-01 23:06:00,146.918,146.947,146.901,146.928,113100000.0
2006-08-01 23:07:00,146.954,146.963,146.939,146.944,63000000.0
2006-08-01 23:08:00,146.947,146.964,146.923,146.939,112500001.0
2006-08-01 23:09:00,146.915,146.962,146.897,146.962,123900001.0
2006-08-01 23:10:00,146.95,146.952,146.908,146.932,147399999.0
2006-08-01 23:11:00,146.937,146.949,146.902,146.926,147999999.0
2006-08-01 23:12:00,146.917,146.922,146.884,146.894,80499999.0
2006-08-01 23:13:00,146.923,146.927,146.897,146.921,152700001.0
2006-08-01 23:14:00,146.89,146.945,146.886,146.931,77800000.0
2006-08-01 23:15:00,146.908,146.951,146.896,146.936,124599997.0
2006-08-01 23:16:00,146.932,146.945,146.902,146.92,59800000.0
2006-08-01 23:17:00,146.927,146.935,146.911,146.93,87799999.0
2006-08-01 23:18:00,146.916,146.933,146.902,146.904,152900001.0
2006-08-01 23:19:00,146.887,146.934,146.887,146.933,76200000.0
2006-08-01 23:20:00,146.898,146.906,146.879,146.904,177099999.0
2006-08-01 23:21:00,146.915,146.939,146.893,146.939,114400000.0
2006-08-01 23:22:00,146.94,146.948,146.916,146.945,87600000.0
2006-08-01 23:23:00,146.948,146.958,146.947,146.954,58799999.0
2006-08-01 23:24:00,146.947,146.96,146.947,146.96,108699998.0
2006-08-01 23:25:00,146.953,146.953,146.939,146.939,36899999.0
2006-08-01 23:26:00,146.933,146.933,146.922,146.925,79000000.0
2006-08-01 23:27:00,146.933,146.939,146.925,146.934,97499999.0
2006-08-01 23:28:00,146.932,146.932,146.924,146.924,38000000.0
2006-08-01 23:29:00,146.93,146.941,146.928,146.936,154600002.0
2006-08-01 23:30:00,146.934,146.941,146.927,146.931,188300001.0
2006-08-01 23:31:00,146.93,146.935,146.928,146.93,94899998.0
2006-08-01 23:32:00,146.916,146.916,146.909,146.909,5600000.0
2006-08-01 23:33:00,146.903,146.909,146.903,146.906,83099999.0
2006-08-01 23:34:00,146.908,146.918,146.908,146.909,96700002.0
2006-08-01 23:35:00,146.908,146.916,146.897,146.916,145899997.0
2006-08-01 23:36:00,146.907,146.928,146.903,146.921,54400001.0
2006-08-01 23:37:00,146.925,146.93,146.913,146.93,54400000.0
2006-08-01 23:38:00,146.933,146.955,146.933,146.941,128999999.0
2006-08-01 23:39:00,146.948,146.948,146.933,146.933,75999998.0
2006-08-01 23:40:00,146.92,146.927,146.91,146.927,200499999.0
2006-08-01 23:41:00,146.923,146.938,146.923,146.925,41200000.0
2006-08-01 23:42:00,146.921,146.921,146.914,146.914,24800000.0
2006-08-01 23:43:00,146.912,146.913,146.912,146.913,54300000.0
2006-08-01 23:44:00,146.917,146.947,146.917,146.935,59200000.0
2006-08-01 23:45:00,146.938,146.949,146.907,146.907,57100000.0
2006-08-01 23:46:00,146.893,146.898,146.887,146.888,85500000.0
2006-08-01 23:47:00,146.893,146.9,146.89,146.895,60299999.0
2006-08-01 23:48:00,146.899,146.922,146.899,146.922,74500000.0
2006-08-01 23:49:00,146.933,146.954,146.933,146.942,63400002.0
2006-08-01 23:50:00,146.952,146.959,146.947,146.952,53100001.0
2006-08-01 23:51:00,146.948,146.967,146.948,146.955,73200000.0
2006-08-01 23:52:00,146.957,146.979,146.957,146.972,68500000.0
2006-08-01 23:53:00,146.975,146.981,146.966,146.973,101799999.0
2006-08-01 23:54:00,146.98,146.98,146.964,146.972,56500000.0
2006-08-01 23:55:00,146.963,146.968,146.955,146.964,56000000.0
2006-08-01 23:56:00,146.972,146.98,146.964,146.978,168199994.0
2006-08-01 23:57:00,146.974,146.974,146.968,146.968,33500000.0
2006-08-01 23:58:00,146.96,146.96,146.939,146.949,78500000.0
2006-08-01 23:59:00,146.952,146.968,146.951,146.968,60799999.0
2006-08-02 00:00:00,146.958,146.971,146.954,146.954,159500002.0
2006-08-02 00:01:00,146.945,146.945,146.942,146.945,76299998.0
2006-08-02 00:02:00,146.949,146.954,146.946,146.951,78499999.0
2006-08-02 00:03:00,146.958,146.965,146.957,146.96,96400000.0
2006-08-02 00:04:00,146.97,146.98,146.963,146.976,130999997.0
2006-08-02 00:05:00,146.976,146.978,146.966,146.972,109100002.0
2006-08-02 00:06:00,146.972,146.975,146.972,146.973,32000000.0
2006-08-02 00:07:00,146.977,146.979,146.965,146.965,113000001.0
2006-08-02 00:08:00,146.962,146.972,146.954,146.954,127199998.0
2006-08-02 00:09:00,146.961,146.964,146.952,146.956,67500000.0
2006-08-02 00:10:00,146.95,146.95,146.927,146.94,153200000.0
2006-08-02 00:11:00,146.944,146.953,146.939,146.945,101000001.0
2006-08-02 00:12:00,146.94,146.942,146.924,146.935,112800002.0
2006-08-02 00:13:00,146.932,146.939,146.918,146.922,107999998.0
2006-08-02 00:14:00,146.922,146.927,146.916,146.919,125900000.0
2006-08-02 00:15:00,146.916,146.93,146.909,146.92,166800000.0
2006-08-02 00:16:00,146.923,146.931,146.915,146.921,203699997.0
2006-08-02 00:17:00,146.918,146.93,146.918,146.93,71400001.0
2006-08-02 00:18:00,146.924,146.927,146.918,146.919,183500004.0
2006-08-02 00:19:00,146.92,146.924,146.89,146.89,81099998.0
2006-08-02 00:20:00,146.889,146.891,146.862,146.875,138500000.0
2006-08-02 00:21:00,146.866,146.866,146.845,146.856,114199997.0
2006-08-02 00:22:00,146.853,146.861,146.845,146.851,45600000.0
2006-08-02 00:23:00,146.843,146.856,146.827,146.838,103800000.0
2006-08-02 00:24:00,146.843,146.845,146.824,146.831,95399999.0
2006-08-02 00:25:00,146.84,146.851,146.835,146.849,101099998.0
2006-08-02 00:26:00,146.852,146.856,146.84,146.84,25200000.0
2006-08-02 00:27:00,146.832,146.835,146.831,146.832,39500000.0
2006-08-02 00:28:00,146.82,146.833,146.814,146.816,125500001.0
2006-08-02 00:29:00,146.833,146.839,146.826,146.828,112500000.0
2006-08-02 00:30:00,146.834,146.835,146.823,146.827,68700000.0
2006-08-02 00:31:00,146.82,146.829,146.804,146.804,57000000.0
2006-08-02 00:32:00,146.806,146.817,146.806,146.814,64000000.0
2006-08-02 00:33:00,146.817,146.819,146.806,146.815,84100000.0
2006-08-02 00:34:00,146.818,146.821,146.806,146.813,84799999.0
2006-08-02 00:35:00,146.813,146.828,146.813,146.828,90000000.0
2006-08-02 00:36:00,146.823,146.823,146.79,146.79,51500001.0
2006-08-02 00:37:00,146.789,146.796,146.756,146.767,95700000.0
2006-08-02 00:38:00,146.749,146.774,146.729,146.76,88500000.0
2006-08-02 00:39:00,146.757,146.797,146.754,146.797,172399999.0
2006-08-02 00:40:00,146.8,146.818,146.785,146.803,130700000.0
2006-08-02 00:41:00,146.805,146.811,146.799,146.799,25600000.0
2006-08-02 00:42:00,146.788,146.802,146.774,146.802,147900000.0
2006-08-02 00:43:00,146.815,146.815,146.788,146.803,148499999.0
2006-08-02 00:44:00,146.806,146.808,146.796,146.8,35300000.0
2006-08-02 00:45:00,146.785,146.804,146.767,146.775,187500001.0
2006-08-02 00:46:00,146.771,146.771,146.744,146.755,167100001.0
2006-08-02 00:47:00,146.765,146.789,146.765,146.788,85000002.0
2006-08-02 00:48:00,146.788,146.806,146.768,146.806,91599999.0
2006-08-02 00:49:00,146.797,146.802,146.788,146.793,68600000.0
2006-08-02 00:50:00,146.781,146.8,146.781,146.795,78700000.0
2006-08-02 00:51:00,146.81,146.814,146.797,146.807,86000003.0
2006-08-02 00:52:00,146.804,146.812,146.799,146.812,127099999.0
2006-08-02 00:53:00,146.795,146.81,146.786,146.805,106699999.0
2006-08-02 00:54:00,146.808,146.815,146.79,146.798,123899999.0
2006-08-02 00:55:00,146.795,146.816,146.795,146.811,77700000.0
2006-08-02 00:56:00,146.823,146.858,146.823,146.833,130700004.0
2006-08-02 00:57:00,146.833,146.857,146.833,146.838,46100000.0
2006-08-02 00:58:00,146.844,146.853,146.839,146.845,59399999.0
2006-08-02 00:59:00,146.851,146.863,146.849,146.852,36500000.0
2006-08-02 01:00:00,146.847,146.851,146.828,146.833,110300001.0
2006-08-02 01:01:00,146.835,146.838,146.828,146.835,122499998.0
2006-08-02 01:02:00,146.84,146.84,146.832,146.835,40800000.0
2006-08-02 01:03:00,146.827,146.838,146.827,146.83,69500000.0
2006-08-02 01:04:00,146.817,146.826,146.812,146.826,140599997.0
2006-08-02 01:05:00,146.84,146.846,146.834,146.834,41600000.0
2006-08-02 01:06:00,146.832,146.834,146.822,146.827,194699999.0
2006-08-02 01:07:00,146.828,146.829,146.822,146.829,151599998.0
2006-08-02 01:08:00,146.819,146.838,146.818,146.835,178000004.0
2006-08-02 01:09:00,146.838,146.847,146.828,146.836,99500000.0
2006-08-02 01:10:00,146.832,146.832,146.818,146.825,143900002.0
2006-08-02 01:11:00,146.828,146.834,146.821,146.825,146300001.0
2006-08-02 01:12:00,146.823,146.824,146.81,146.81,170099997.0
2006-08-02 01:13:00,146.807,146.807,146.797,146.8,127299998.0
2006-08-02 01:14:00,146.8,146.806,146.799,146.802,74600002.0
2006-08-02 01:15:00,146.814,146.814,146.792,146.797,90499999.0
2006-08-02 01:16:00,146.805,146.805,146.793,146.8,136500000.0
2006-08-02 01:17:00,146.791,146.792,146.779,146.779,100900000.0
2006-08-02 01:18:00,146.791,146.795,146.788,146.788,105799999.0
2006-08-02 01:19:00,146.773,146.773,146.744,146.753,104000000.0
2006-08-02 01:20:00,146.766,146.785,146.766,146.785,109899997.0
2006-08-02 01:21:00,146.77,146.785,146.759,146.759,82500000.0
2006-08-02 01:22:00,146.755,146.767,146.753,146.753,65400000.0
2006-08-02 01:23:00,146.749,146.759,146.74,146.743,71999999.0
2006-08-02 01:24:00,146.74,146.752,146.733,146.735,75599998.0
2006-08-02 01:25:00,146.745,146.746,146.737,146.737,93799999.0
2006-08-02 01:26:00,146.725,146.737,146.715,146.727,178199998.0
2006-08-02 01:27:00,146.725,146.73,146.714,146.72,163900004.0
2006-08-02 01:28:00,146.716,146.731,146.714,146.731,74300000.0
2006-08-02 01:29:00,146.734,146.743,146.727,146.737,141900002.0
2006-08-02 01:30:00,146.739,146.766,146.739,146.765,105100001.0
2006-08-02 01:31:00,146.764,146.797,146.764,146.797,107800000.0
2006-08-02 01:32:00,146.796,146.796,146.784,146.79,97899998.0
2006-08-02 01:33:00,146.785,146.787,146.778,146.783,162500000.0
2006-08-02 01:34:00,146.792,146.792,146.77,146.778,81800000.0
2006-08-02 01:35:00,146.782,146.782,146.763,146.768,70400000.0
2006-08-02 01:36:00,146.762,146.768,146.752,146.752,47899999.0
2006-08-02 01:37:00,146.754,146.762,146.748,146.751,175699998.0
2006-08-02 01:38:00,146.757,146.764,146.744,146.744,54900001.0
2006-08-02 01:39:00,146.748,146.755,146.74,146.74,101700003.0
2006-08-02 01:40:00,146.737,146.743,146.732,146.743,51500000.0
2006-08-02 01:41:00,146.742,146.745,146.737,146.737,51499999.0
2006-08-02 01:42:00,146.734,146.734,146.715,146.727,109899999.0
2006-08-02 01:43:00,146.726,146.738,146.726,146.726,80300000.0
2006-08-02 01:44:00,146.741,146.756,146.734,146.75,103100002.0
2006-08-02 01:45:00,146.759,146.765,146.758,146.758,107600001.0
2006-08-02 01:46:00,146.748,146.769,146.742,146.755,115600001.0
2006-08-02 01:47:00,146.75,146.763,146.75,146.752,91600002.0
2006-08-02 01:48:00,146.742,146.748,146.725,146.73,81099999.0
2006-08-02 01:49:00,146.735,146.741,146.726,146.738,69799999.0
2006-08-02 01:50:00,146.732,146.743,146.732,146.742,60300000.0
2006-08-02 01:51:00,146.737,146.737,146.727,146.737,67200000.0
2006-08-02 01:52:00,146.744,146.747,146.727,146.735,62000000.0
2006-08-02 01:53:00,146.737,146.74,146.697,146.697,131400002.0
2006-08-02 01:54:00,146.699,146.702,146.679,146.679,105199999.0
2006-08-02 01:55:00,146.7,146.7,146.684,146.7,56000000.0
2006-08-02 01:56:00,146.698,146.717,146.695,146.703,199500001.0
2006-08-02 01:57:00,146.702,146.721,146.702,146.715,71700000.0
2006-08-02 01:58:00,146.72,146.722,146.702,146.702,78199999.0
2006-08-02 01:59:00,146.709,146.716,146.694,146.707,43600000.0
2006-08-02 02:00:00,146.713,146.717,146.698,146.715,187900000.0
2006-08-02 02:01:00,146.721,146.721,146.701,146.703,51999999.0
2006-08-02 02:02:00,146.71,146.728,146.703,146.728,79699998.0
2006-08-02 02:03:00,146.719,146.719,146.692,146.696,110499999.0
2006-08-02 02:04:00,146.69,146.712,146.69,146.71,96000000.0
2006-08-02 02:05:00,146.703,146.718,146.703,146.71,80100000.0
2006-08-02 02:06:00,146.718,146.737,146.718,146.729,130800001.0
2006-08-02 02:07:00,146.724,146.733,146.695,146.695,121400000.0
2006-08-02 02:08:00,146.692,146.705,146.692,146.703,105900000.0
2006-08-02 02:09:00,146.707,146.707,146.692,146.692,30200000.0
2006-08-02 02:10:00,146.692,146.696,146.673,146.686,93999999.0
2006-08-02 02:11:00,146.697,146.713,146.697,146.701,64400000.0
2006-08-02 02:12:00,146.698,146.713,146.698,146.705,95900001.0
2006-08-02 02:13:00,146.704,146.707,146.696,146.696,51100000.0
2006-08-02 02:14:00,146.694,146.705,146.69,146.69,140600000.0
2006-08-02 02:15:00,146.698,146.7,146.686,146.689,162400003.0
2006-08-02 02:16:00,146.697,146.719,146.697,146.719,103999998.0
2006-08-02 02:17:00,146.725,146.729,146.711,146.721,55300000.0
2006-08-02 02:18:00,146.726,146.742,146.725,146.742,149100002.0
2006-08-02 02:19:00,146.734,146.734,146.722,146.725,91700002.0
2006-08-02 02:20:00,146.72,146.725,146.699,146.709,36800000.0
2006-08-02 02:21:00,146.7,146.704,146.694,146.696,103399999.0
2006-08-02 02:22:00,146.696,146.696,146.684,146.69,64800000.0
2006-08-02 02:23:00,146.7,146.702,146.684,146.702,122299999.0
2006-08-02 02:24:00,146.697,146.7,146.686,146.7,161999997.0
2006-08-02 02:25:00,146.693,146.718,146.693,146.718,83500000.0
2006-08-02 02:26:00,146.727,146.747,146.727,146.747,143200002.0
2006-08-02 02:27:00,146.732,146.732,146.697,146.697,93399997.0
2006-08-02 02:28:00,146.668,146.732,146.665,146.732,164000000.0
2006-08-02 02:29:00,146.723,146.729,146.685,146.685,157200000.0
2006-08-02 02:30:00,146.672,146.689,146.664,146.679,112100000.0
2006-08-02 02:31:00,146.674,146.681,146.658,146.68,79299999.0
2006-08-02 02:32:00,146.672,146.674,146.657,146.658,109499999.0
2006-08-02 02:33:00,146.655,146.658,146.634,146.654,116700001.0
2006-08-02 02:34:00,146.663,146.669,146.652,146.669,96300000.0
2006-08-02 02:35:00,146.671,146.672,146.66,146.663,107199998.0
2006-08-02 02:36:00,146.657,146.667,146.652,146.66,100200000.0
2006-08-02 02:37:00,146.667,146.67,146.652,146.669,73000000.0
2006-08-02 02:38:00,146.684,146.687,146.66,146.67,74700001.0
2006-08-02 02:39:00,146.668,146.67,146.658,146.658,107499999.0
2006-08-02 02:40:00,146.667,146.676,146.657,146.672,192200002.0
2006-08-02 02:41:00,146.675,146.695,146.675,146.685,86200000.0
2006-08-02 02:42:00,146.686,146.691,146.686,146.687,57599999.0
2006-08-02 02:43:00,146.683,146.695,146.683,146.695,57600001.0
2006-08-02 02:44:00,146.695,146.699,146.681,146.694,58600000.0
2006-08-02 02:45:00,146.699,146.699,146.689,146.696,120299999.0
2006-08-02 02:46:00,146.7,146.7,146.684,146.689,109800002.0
2006-08-02 02:47:00,146.698,146.698,146.673,146.677,27800001.0
2006-08-02 02:48:00,146.673,146.683,146.669,146.677,121599999.0
2006-08-02 02:49:00,146.684,146.703,146.684,146.703,31200000.0
2006-08-02 02:50:00,146.688,146.696,146.685,146.692,78299999.0
2006-08-02 02:51:00,146.683,146.689,146.681,146.682,94600000.0
2006-08-02 02:52:00,146.681,146.709,146.681,146.709,92999999.0
2006-08-02 02:53:00,146.71,146.711,146.696,146.711,153700003.0
2006-08-02 02:54:00,146.713,146.734,146.709,146.734,19200000.0
2006-08-02 02:55:00,146.734,146.734,146.703,146.71,94799999.0
2006-08-02 02:56:00,146.722,146.73,146.716,146.716,123600001.0
2006-08-02 02:57:00,146.722,146.741,146.722,146.741,122100004.0
2006-08-02 02:58:00,146.741,146.744,146.73,146.739,76800002.0
2006-08-02 02:59:00,146.738,146.745,146.727,146.745,227800000.0
2006-08-02 03:00:00,146.76,146.778,146.76,146.773,128199998.0
2006-08-02 03:01:00,146.767,146.767,146.746,146.747,87899999.0
2006-08-02 03:02:00,146.737,146.747,146.72,146.72,128899999.0
2006-08-02 03:03:00,146.703,146.718,146.695,146.718,81399999.0
2006-08-02 03:04:00,146.698,146.698,146.692,146.692,13600000.0
2006-08-02 03:05:00,146.682,146.69,146.682,146.689,75800001.0
2006-08-02 03:06:00,146.694,146.697,146.663,146.663,48000001.0
2006-08-02 03:07:00,146.662,146.668,146.645,146.657,122399998.0
2006-08-02 03:08:00,146.663,146.673,146.659,146.664,87899999.0
2006-08-02 03:09:00,146.663,146.672,146.658,146.666,136700001.0
2006-08-02 03:10:00,146.681,146.682,146.681,146.682,27200000.0
2006-08-02 03:11:00,146.69,146.699,146.687,146.698,133600000.0
2006-08-02 03:12:00,146.678,146.687,146.666,146.672,109400000.0
2006-08-02 03:13:00,146.666,146.666,146.649,146.653,68300000.0
2006-08-02 03:14:00,146.654,146.661,146.654,146.661,13800000.0
2006-08-02 03:15:00,146.663,146.666,146.66,146.66,65600001.0
2006-08-02 03:16:00,146.656,146.69,146.654,146.67,164800000.0
2006-08-02 03:17:00,146.681,146.698,146.681,146.687,52699999.0
2006-08-02 03:18:00,146.678,146.681,146.67,146.678,53000000.0
2006-08-02 03:19:00,146.686,146.691,146.681,146.691,80400001.0
2006-08-02 03:20:00,146.684,146.692,146.681,146.684,67599998.0
2006-08-02 03:21:00,146.69,146.69,146.664,146.682,62599999.0
2006-08-02 03:22:00,146.677,146.684,146.672,146.68,141499998.0
2006-08-02 03:23:00,146.681,146.687,146.68,146.68,50400000.0
2006-08-02 03:24:00,146.685,146.692,146.679,146.679,96799999.0
2006-08-02 03:25:00,146.678,146.706,146.678,146.702,147800000.0
2006-08-02 03:26:00,146.701,146.701,146.675,146.681,75500001.0
2006-08-02 03:27:00,146.674,146.676,146.674,146.676,23000000.0
2006-08-02 03:28:00,146.658,146.666,146.651,146.666,66100000.0
2006-08-02 03:29:00,146.673,146.685,146.667,146.685,168199998.0
2006-08-02 03:30:00,146.681,146.696,146.681,146.696,34300000.0
2006-08-02 03:31:00,146.695,146.712,146.695,146.712,105100000.0
2006-08-02 03:32:00,146.711,146.722,146.703,146.719,28700000.0
2006-08-02 03:33:00,146.717,146.734,146.717,146.728,165100002.0
2006-08-02 03:34:00,146.72,146.72,146.71,146.717,61300000.0
2006-08-02 03:35:00,146.716,146.716,146.706,146.706,19200000.0
2006-08-02 03:36:00,146.721,146.732,146.718,146.719,72999998.0
2006-08-02 03:37:00,146.713,146.725,146.712,146.72,58800000.0
2006-08-02 03:38:00,146.722,146.727,146.719,146.725,54800000.0
2006-08-02 03:39:00,146.733,146.733,146.722,146.726,80700000.0
2006-08-02 03:40:00,146.73,146.73,146.707,146.723,121599999.0
2006-08-02 03:41:00,146.729,146.74,146.729,146.74,196199999.0
2006-08-02 03:42:00,146.736,146.739,146.732,146.739,198400000.0
2006-08-02 03:43:00,146.735,146.743,146.73,146.731,111599998.0
2006-08-02 03:44:00,146.729,146.742,146.723,146.727,208000004.0
2006-08-02 03:45:00,146.73,146.736,146.723,146.731,108300000.0
2006-08-02 03:46:00,146.721,146.729,146.717,146.729,99300000.0
2006-08-02 03:47:00,146.725,146.731,146.717,146.722,149100003.0
2006-08-02 03:48:00,146.718,146.733,146.712,146.733,73600000.0
2006-08-02 03:49:00,146.713,146.713,146.702,146.702,39300000.0
2006-08-02 03:50:00,146.68,146.702,146.676,146.695,154100001.0
2006-08-02 03:51:00,146.7,146.706,146.686,146.695,48899999.0
2006-08-02 03:52:00,146.702,146.708,146.686,146.692,109800002.0
2006-08-02 03:53:00,146.702,146.716,146.702,146.715,66900000.0
2006-08-02 03:54:00,146.717,146.72,146.704,146.707,100699998.0
2006-08-02 03:55:00,146.702,146.714,146.692,146.707,114300000.0
2006-08-02 03:56:00,146.701,146.707,146.694,146.696,68799999.0
2006-08-02 03:57:00,146.705,146.71,146.702,146.71,66400000.0
2006-08-02 03:58:00,146.713,146.715,146.708,146.708,126999997.0
2006-08-02 03:59:00,146.705,146.71,146.705,146.71,77299999.0
2006-08-02 04:00:00,146.71,146.714,146.71,146.712,39499999.0
2006-08-02 04:01:00,146.712,146.72,146.704,146.704,117500000.0
2006-08-02 04:02:00,146.699,146.708,146.694,146.706,38600000.0
2006-08-02 04:03:00,146.71,146.71,146.693,146.7,47800000.0
2006-08-02 04:04:00,146.712,146.713,146.704,146.707,158200003.0
2006-08-02 04:05:00,146.71,146.721,146.706,146.717,90300000.0
2006-08-02 04:06:00,146.727,146.727,146.716,146.716,50400000.0
2006-08-02 04:07:00,146.708,146.708,146.69,146.698,48799999.0
2006-08-02 04:08:00,146.702,146.702,146.689,146.697,61499999.0
2006-08-02 04:09:00,146.692,146.703,146.692,146.7,161500000.0
2006-08-02 04:10:00,146.698,146.698,146.688,146.688,25600000.0
2006-08-02 04:11:00,146.686,146.696,146.675,146.679,87300000.0
2006-08-02 04:12:00,146.68,146.693,146.68,146.691,51300000.0
2006-08-02 04:13:00,146.7,146.702,146.7,146.7,36000000.0
2006-08-02 04:14:00,146.701,146.71,146.693,146.71,87200000.0
2006-08-02 04:15:00,146.705,146.706,146.697,146.697,81300002.0
2006-08-02 04:16:00,146.695,146.705,146.692,146.692,82699999.0
2006-08-02 04:17:00,146.702,146.71,146.699,146.705,89300001.0
2006-08-02 04:18:00,146.688,146.688,146.665,146.668,89800000.0
2006-08-02 04:19:00,146.68,146.698,146.68,146.698,90300000.0
2006-08-02 04:20:00,146.696,146.696,146.653,146.653,122500002.0
2006-08-02 04:21:00,146.653,146.667,146.642,146.643,61700000.0
2006-08-02 04:22:00,146.64,146.652,146.624,146.635,136900001.0
2006-08-02 04:23:00,146.622,146.634,146.617,146.617,102700000.0
2006-08-02 04:24:00,146.63,146.639,146.629,146.635,109900002.0
2006-08-02 04:25:00,146.632,146.647,146.632,146.645,86799999.0
2006-08-02 04:26:00,146.639,146.639,146.613,146.618,45100000.0
2006-08-02 04:27:00,146.62,146.622,146.604,146.614,164200000.0
2006-08-02 04:28:00,146.606,146.617,146.606,146.61,51900000.0
2006-08-02 04:29:00,146.6,146.61,146.576,146.576,125599999.0
2006-08-02 04:30:00,146.576,146.576,146.54,146.546,73299998.0
2006-08-02 04:31:00,146.547,146.565,146.547,146.562,24000000.0
2006-08-02 04:32:00,146.57,146.575,146.557,146.575,112100000.0
2006-08-02 04:33:00,146.574,146.574,146.543,146.551,87900000.0
2006-08-02 04:34:00,146.555,146.555,146.538,146.546,116299998.0
2006-08-02 04:35:00,146.562,146.579,146.557,146.579,67900000.0
2006-08-02 04:36:00,146.59,146.602,146.57,146.576,116399999.0
2006-08-02 04:37:00,146.574,146.58,146.561,146.563,111000001.0
2006-08-02 04:38:00,146.553,146.564,146.537,146.553,159200000.0
2006-08-02 04:39:00,146.553,146.555,146.539,146.549,52000000.0
2006-08-02 04:40:00,146.554,146.554,146.523,146.526,59900001.0
2006-08-02 04:41:00,146.525,146.525,146.515,146.525,85700001.0
2006-08-02 04:42:00,146.523,146.552,146.523,146.543,109800001.0
2006-08-02 04:43:00,146.531,146.548,146.523,146.542,71200001.0
2006-08-02 04:44:00,146.547,146.577,146.546,146.563,64700000.0
2006-08-02 04:45:00,146.557,146.565,146.552,146.556,131399999.0
2006-08-02 04:46:00,146.566,146.566,146.55,146.566,46500000.0
2006-08-02 04:47:00,146.573,146.573,146.561,146.572,32200000.0
2006-08-02 04:48:00,146.575,146.575,146.563,146.568,67999999.0
2006-08-02 04:49:00,146.573,146.573,146.56,146.57,124800001.0
2006-08-02 04:50:00,146.562,146.57,146.559,146.57,102800001.0
2006-08-02 04:51:00,146.581,146.583,146.568,146.575,125400002.0
2006-08-02 04:52:00,146.581,146.589,146.572,146.578,185299994.0
2006-08-02 04:53:00,146.579,146.579,146.564,146.565,92900000.0
2006-08-02 04:54:00,146.565,146.568,146.558,146.565,73600000.0
2006-08-02 04:55:00,146.565,146.571,146.562,146.562,112699999.0
2006-08-02 04:56:00,146.564,146.572,146.557,146.571,86300000.0
2006-08-02 04:57:00,146.57,146.57,146.551,146.551,70200001.0
2006-08-02 04:58:00,146.546,146.546,146.544,146.544,40700002.0
2006-08-02 04:59:00,146.54,146.549,146.539,146.539,84200000.0
2006-08-02 05:00:00,146.54,146.549,146.527,146.527,138600000.0
2006-08-02 05:01:00,146.518,146.54,146.518,146.537,97499998.0
2006-08-02 05:02:00,146.544,146.558,146.537,146.537,64299999.0
2006-08-02 05:03:00,146.539,146.549,146.529,146.54,92900001.0
2006-08-02 05:04:00,146.539,146.547,146.539,146.54,104399999.0
2006-08-02 05:05:00,146.536,146.576,146.535,146.571,113500001.0
2006-08-02 05:06:00,146.569,146.59,146.569,146.586,84099999.0
2006-08-02 05:07:00,146.583,146.597,146.583,146.597,86199999.0
2006-08-02 05:08:00,146.58,146.583,146.57,146.578,24500000.0
2006-08-02 05:09:00,146.582,146.584,146.569,146.579,84000000.0
2006-08-02 05:10:00,146.579,146.581,146.568,146.568,179799999.0
2006-08-02 05:11:00,146.58,146.591,146.58,146.585,90799998.0
2006-08-02 05:12:00,146.578,146.583,146.566,146.583,28900000.0
2006-08-02 05:13:00,146.602,146.604,146.587,146.602,90800000.0
2006-08-02 05:14:00,146.611,146.612,146.59,146.59,143799998.0
2006-08-02 05:15:00,146.585,146.601,146.582,146.595,130500000.0
2006-08-02 05:16:00,146.594,146.598,146.59,146.598,106200001.0
2006-08-02 05:17:00,146.58,146.612,146.58,146.604,119000002.0
2006-08-02 05:18:00,146.617,146.618,146.598,146.598,101599999.0
2006-08-02 05:19:00,146.612,146.618,146.603,146.612,122700001.0
2006-08-02 05:20:00,146.606,146.606,146.591,146.602,79799998.0
2006-08-02 05:21:00,146.602,146.621,146.592,146.621,109200000.0
2006-08-02 05:22:00,146.618,146.62,146.612,146.617,147000003.0
2006-08-02 05:23:00,146.605,146.622,146.605,146.622,96300001.0
2006-08-02 05:24:00,146.617,146.618,146.605,146.614,93499999.0
2006-08-02 05:25:00,146.609,146.622,146.606,146.622,52000000.0
2006-08-02 05:26:00,146.606,146.609,146.6,146.609,131500000.0
2006-08-02 05:27:00,146.605,146.606,146.596,146.596,76500000.0
2006-08-02 05:28:00,146.606,146.606,146.591,146.595,169100000.0
2006-08-02 05:29:00,146.602,146.608,146.59,146.608,111100000.0
2006-08-02 05:30:00,146.603,146.603,146.603,146.603,35900000.0
2006-08-02 05:31:00,146.603,146.603,146.602,146.602,37900001.0
2006-08-02 05:32:00,146.593,146.593,146.579,146.579,31200000.0
2006-08-02 05:33:00,146.59,146.59,146.58,146.59,70999999.0
2006-08-02 05:34:00,146.578,146.589,146.572,146.585,122699997.0
2006-08-02 05:35:00,146.587,146.591,146.582,146.586,145799999.0
2006-08-02 05:36:00,146.588,146.596,146.584,146.585,198300001.0
2006-08-02 05:37:00,146.583,146.597,146.583,146.59,50200000.0
2006-08-02 05:38:00,146.585,146.585,146.575,146.575,54300000.0
2006-08-02 05:39:00,146.577,146.58,146.568,146.575,169300000.0
2006-08-02 05:40:00,146.577,146.588,146.571,146.588,74600000.0
2006-08-02 05:41:00,146.582,146.582,146.571,146.571,96599997.0
2006-08-02 05:42:00,146.578,146.584,146.575,146.576,64799999.0
2006-08-02 05:43:00,146.582,146.585,146.573,146.576,107500002.0
2006-08-02 05:44:00,146.576,146.586,146.576,146.578,105500000.0
2006-08-02 05:45:00,146.577,146.588,146.577,146.588,62199999.0
2006-08-02 05:46:00,146.582,146.591,146.576,146.579,141800003.0
2006-08-02 05:47:00,146.573,146.586,146.573,146.579,65700000.0
2006-08-02 05:48:00,146.582,146.582,146.578,146.578,16600000.0
2006-08-02 05:49:00,146.588,146.593,146.58,146.587,68399999.0
2006-08-02 05:50:00,146.601,146.605,146.598,146.598,72800000.0
2006-08-02 05:51:00,146.592,146.602,146.591,146.602,77000003.0
2006-08-02 05:52:00,146.595,146.615,146.595,146.6,80000000.0
2006-08-02 05:53:00,146.603,146.614,146.603,146.612,56500000.0
2006-08-02 05:54:00,146.613,146.616,146.6,146.61,72200000.0
2006-08-02 05:55:00,146.614,146.614,146.597,146.605,72700001.0
2006-08-02 05:56:00,146.606,146.611,146.602,146.609,99099999.0
2006-08-02 05:57:00,146.607,146.608,146.59,146.599,85599999.0
2006-08-02 05:58:00,146.595,146.595,146.577,146.593,74199999.0
2006-08-02 05:59:00,146.595,146.613,146.595,146.613,69599999.0
2006-08-02 06:00:00,146.605,146.61,146.601,146.61,133000001.0
2006-08-02 06:01:00,146.604,146.628,146.604,146.628,106899997.0
2006-08-02 06:02:00,146.629,146.655,146.629,146.648,141699998.0
2006-08-02 06:03:00,146.653,146.668,146.649,146.649,121500001.0
2006-08-02 06:04:00,146.641,146.644,146.641,146.644,48700002.0
2006-08-02 06:05:00,146.645,146.645,146.632,146.645,112700002.0
2006-08-02 06:06:00,146.639,146.644,146.631,146.631,176500002.0
2006-08-02 06:07:00,146.623,146.646,146.623,146.64,66600001.0
2006-08-02 06:08:00,146.65,146.65,146.628,146.64,28100000.0
2006-08-02 06:09:00,146.633,146.642,146.63,146.63,35100000.0
2006-08-02 06:10:00,146.632,146.638,146.631,146.634,62900000.0
2006-08-02 06:11:00,146.637,146.638,146.627,146.628,83099999.0
2006-08-02 06:12:00,146.617,146.617,146.608,146.612,74100001.0
2006-08-02 06:13:00,146.601,146.609,146.593,146.597,110900000.0
2006-08-02 06:14:00,146.595,146.611,146.573,146.582,110399999.0
2006-08-02 06:15:00,146.581,146.581,146.557,146.557,72700000.0
2006-08-02 06:16:00,146.556,146.563,146.549,146.556,84699999.0
2006-08-02 06:17:00,146.557,146.56,146.546,146.546,84900000.0
2006-08-02 06:18:00,146.536,146.549,146.536,146.547,67600000.0
2006-08-02 06:19:00,146.552,146.562,146.548,146.552,73100000.0
2006-08-02 06:20:00,146.55,146.56,146.55,146.56,9600000.0
2006-08-02 06:21:00,146.555,146.566,146.554,146.557,150099999.0
2006-08-02 06:22:00,146.552,146.567,146.552,146.567,75799998.0
2006-08-02 06:23:00,146.574,146.583,146.559,146.572,97900001.0
2006-08-02 06:24:00,146.571,146.589,146.566,146.576,90099999.0
2006-08-02 06:25:00,146.584,146.584,146.57,146.575,108500000.0
2006-08-02 06:26:00,146.575,146.583,146.568,146.583,61600000.0
2006-08-02 06:27:00,146.591,146.591,146.578,146.585,88100002.0
2006-08-02 06:28:00,146.582,146.583,146.569,146.574,100499999.0
2006-08-02 06:29:00,146.579,146.586,146.579,146.583,76299999.0
2006-08-02 06:30:00,146.585,146.585,146.577,146.577,68699998.0
2006-08-02 06:31:00,146.581,146.603,146.581,146.595,117300000.0
2006-08-02 06:32:00,146.597,146.599,146.589,146.593,74300000.0
2006-08-02 06:33:00,146.593,146.593,146.587,146.593,107200001.0
2006-08-02 06:34:00,146.589,146.59,146.582,146.582,35500000.0
2006-08-02 06:35:00,146.59,146.605,146.59,146.605,127699998.0
2006-08-02 06:36:00,146.597,146.607,146.59,146.607,149499997.0
2006-08-02 06:37:00,146.606,146.607,146.599,146.599,91099999.0
2006-08-02 06:38:00,146.603,146.603,146.59,146.599,85299999.0
2006-08-02 06:39:00,146.601,146.601,146.593,146.595,58999999.0
2006-08-02 06:40:00,146.591,146.613,146.591,146.601,110100001.0
2006-08-02 06:41:00,146.603,146.611,146.596,146.598,95000001.0
2006-08-02 06:42:00,146.596,146.606,146.592,146.6,50100000.0
2006-08-02 06:43:00,146.603,146.603,146.595,146.595,84800000.0
2006-08-02 06:44:00,146.603,146.603,146.592,146.593,49500000.0
2006-08-02 06:45:00,146.594,146.607,146.594,146.607,89799999.0
2006-08-02 06:46:00,146.606,146.609,146.596,146.599,100100001.0
2006-08-02 06:47:00,146.595,146.595,146.585,146.585,5900000.0
2006-08-02 06:48:00,146.576,146.579,146.573,146.579,109599999.0
2006-08-02 06:49:00,146.586,146.586,146.573,146.573,79199999.0
2006-08-02 06:50:00,146.572,146.595,146.572,146.593,108900001.0
2006-08-02 06:51:00,146.59,146.595,146.579,146.593,96899998.0
2006-08-02 06:52:00,146.591,146.595,146.571,146.571,117599998.0
2006-08-02 06:53:00,146.571,146.571,146.569,146.569,24800000.0
2006-08-02 06:54:00,146.565,146.575,146.561,146.564,67700000.0
2006-08-02 06:55:00,146.567,146.588,146.567,146.578,133400000.0
2006-08-02 06:56:00,146.587,146.587,146.571,146.575,93800000.0
2006-08-02 06:57:00,146.578,146.591,146.575,146.591,68400000.0
2006-08-02 06:58:00,146.592,146.605,146.591,146.601,137399998.0
2006-08-02 06:59:00,146.597,146.597,146.584,146.593,67600000.0
2006-08-02 07:00:00,146.602,146.603,146.59,146.59,123199999.0
2006-08-02 07:01:00,146.581,146.609,146.581,146.594,217599996.0
2006-08-02 07:02:00,146.594,146.605,146.59,146.599,150099998.0
2006-08-02 07:03:00,146.61,146.617,146.605,146.605,164699999.0
2006-08-02 07:04:00,146.6,146.612,146.596,146.612,79500001.0
2006-08-02 07:05:00,146.604,146.616,146.604,146.608,84100000.0
2006-08-02 07:06:00,146.608,146.627,146.608,146.608,73000000.0
2006-08-02 07:07:00,146.618,146.622,146.61,146.61,34899999.0
2006-08-02 07:08:00,146.607,146.621,146.607,146.617,65499999.0
2006-08-02 07:09:00,146.615,146.618,146.612,146.618,45300000.0
2006-08-02 07:10:00,146.621,146.628,146.612,146.622,108999999.0
2006-08-02 07:11:00,146.617,146.627,146.61,146.621,113700000.0
2006-08-02 07:12:00,146.616,146.617,146.606,146.617,72500000.0
2006-08-02 07:13:00,146.617,146.626,146.61,146.626,43900000.0
2006-08-02 07:14:00,146.625,146.636,146.624,146.631,151100001.0
2006-08-02 07:15:00,146.626,146.637,146.626,146.63,90699999.0
2006-08-02 07:16:00,146.63,146.642,146.63,146.632,70400000.0
2006-08-02 07:17:00,146.63,146.634,146.623,146.634,56800001.0
2006-08-02 07:18:00,146.628,146.631,146.623,146.624,91599999.0
2006-08-02 07:19:00,146.622,146.625,146.62,146.62,108099997.0
2006-08-02 07:20:00,146.618,146.628,146.607,146.615,79600000.0
2006-08-02 07:21:00,146.623,146.631,146.62,146.62,100100000.0
2006-08-02 07:22:00,146.62,146.623,146.614,146.619,37500000.0
2006-08-02 07:23:00,146.631,146.632,146.625,146.632,99500002.0
2006-08-02 07:24:00,146.625,146.625,146.613,146.625,77300000.0
2006-08-02 07:25:00,146.618,146.63,146.613,146.62,65800000.0
2006-08-02 07:26:00,146.631,146.631,146.608,146.608,40800000.0
2006-08-02 07:27:00,146.606,146.606,146.587,146.587,78900001.0
2006-08-02 07:28:00,146.596,146.61,146.596,146.61,129500001.0
2006-08-02 07:29:00,146.61,146.62,146.61,146.615,53599999.0
2006-08-02 07:30:00,146.6,146.623,146.6,146.623,94799998.0
2006-08-02 07:31:00,146.622,146.623,146.609,146.614,102700001.0
2006-08-02 07:32:00,146.618,146.618,146.538,146.548,61000000.0
2006-08-02 07:33:00,146.548,146.558,146.536,146.558,155599999.0
2006-08-02 07:34:00,146.567,146.571,146.549,146.571,111700001.0
2006-08-02 07:35:00,146.567,146.578,146.563,146.572,57100001.0
2006-08-02 07:36:00,146.575,146.575,146.561,146.563,100800001.0
2006-08-02 07:37:00,146.559,146.575,146.554,146.554,122100000.0
2006-08-02 07:38:00,146.558,146.558,146.537,146.539,143499996.0
2006-08-02 07:39:00,146.531,146.549,146.531,146.548,100199999.0
2006-08-02 07:40:00,146.538,146.538,146.513,146.523,109499998.0
2006-08-02 07:41:00,146.514,146.525,146.513,146.525,142000000.0
2006-08-02 07:42:00,146.512,146.53,146.512,146.513,50400000.0
2006-08-02 07:43:00,146.51,146.516,146.493,146.502,73900000.0
2006-08-02 07:44:00,146.502,146.504,146.494,146.5,93100001.0
2006-08-02 07:45:00,146.499,146.572,146.499,146.569,95299997.0
2006-08-02 07:46:00,146.571,146.577,146.562,146.576,100199999.0
2006-08-02 07:47:00,146.577,146.622,146.574,146.622,72800000.0
2006-08-02 07:48:00,146.61,146.617,146.603,146.606,52500000.0
2006-08-02 07:49:00,146.602,146.615,146.595,146.615,42800000.0
2006-08-02 07:50:00,146.626,146.642,146.618,146.618,86600001.0
2006-08-02 07:51:00,146.616,146.621,146.601,146.604,169699998.0
2006-08-02 07:52:00,146.619,146.654,146.619,146.652,53100001.0
2006-08-02 07:53:00,146.654,146.671,146.654,146.67,103699999.0
2006-08-02 07:54:00,146.657,146.666,146.653,146.66,100399999.0
2006-08-02 07:55:00,146.648,146.648,146.632,146.64,85499998.0
2006-08-02 07:56:00,146.651,146.692,146.651,146.677,108400000.0
2006-08-02 07:57:00,146.69,146.708,146.69,146.691,36800000.0
2006-08-02 07:58:00,146.705,146.715,146.704,146.704,89699999.0
2006-08-02 07:59:00,146.684,146.684,146.664,146.67,44800000.0
2006-08-02 08:00:00,146.662,146.662,146.622,146.622,124800000.0
2006-08-02 08:01:00,146.624,146.624,146.572,146.572,81900001.0
2006-08-02 08:02:00,146.563,146.581,146.563,146.578,81199999.0
2006-08-02 08:03:00,146.565,146.608,146.565,146.608,79600000.0
2006-08-02 08:04:00,146.622,146.622,146.607,146.611,117900002.0
2006-08-02 08:05:00,146.616,146.62,146.613,146.613,75900001.0
2006-08-02 08:06:00,146.612,146.621,146.609,146.616,69400000.0
2006-08-02 08:07:00,146.619,146.629,146.617,146.617,132799999.0
2006-08-02 08:08:00,146.62,146.63,146.62,146.63,60400001.0
2006-08-02 08:09:00,146.638,146.641,146.626,146.626,136299997.0
2006-08-02 08:10:00,146.642,146.642,146.634,146.638,35200000.0
2006-08-02 08:11:00,146.646,146.648,146.64,146.64,98699999.0
2006-08-02 08:12:00,146.637,146.642,146.633,146.633,94600000.0
2006-08-02 08:13:00,146.63,146.644,146.62,146.64,70000001.0
2006-08-02 08:14:00,146.631,146.637,146.623,146.637,57499999.0
2006-08-02 08:15:00,146.636,146.636,146.625,146.632,59200002.0
2006-08-02 08:16:00,146.635,146.654,146.635,146.654,78499999.0
2006-08-02 08:17:00,146.659,146.666,146.659,146.666,4500000.0
2006-08-02 08:18:00,146.672,146.678,146.651,146.651,41900000.0
2006-08-02 08:19:00,146.645,146.655,146.633,146.655,53299999.0
2006-08-02 08:20:00,146.65,146.654,146.639,146.645,101400001.0
2006-08-02 08:21:00,146.638,146.646,146.636,146.642,141499999.0
2006-08-02 08:22:00,146.637,146.637,146.624,146.624,81499999.0
2006-08-02 08:23:00,146.604,146.626,146.604,146.625,54000000.0
2006-08-02 08:24:00,146.625,146.625,146.588,146.607,176700004.0
2006-08-02 08:25:00,146.605,146.61,146.598,146.602,62500000.0
2006-08-02 08:26:00,146.615,146.617,146.604,146.617,78700000.0
2006-08-02 08:27:00,146.607,146.607,146.585,146.585,67100001.0
2006-08-02 08:28:00,146.602,146.621,146.602,146.613,157499997.0
2006-08-02 08:29:00,146.627,146.632,146.605,146.605,91099999.0
2006-08-02 08:30:00,146.603,146.615,146.596,146.615,120699997.0
2006-08-02 08:31:00,146.628,146.646,146.628,146.632,87900001.0
2006-08-02 08:32:00,146.635,146.643,146.625,146.628,66900001.0
2006-08-02 08:33:00,146.617,146.626,146.603,146.62,72300000.0
2006-08-02 08:34:00,146.617,146.65,146.617,146.65,78900000.0
2006-08-02 08:35:00,146.654,146.671,146.654,146.658,67500000.0
2006-08-02 08:36:00,146.666,146.666,146.646,146.653,161399999.0
2006-08-02 08:37:00,146.653,146.653,146.614,146.633,91600001.0
2006-08-02 08:38:00,146.635,146.635,146.63,146.635,72299999.0
2006-08-02 08:39:00,146.637,146.672,146.635,146.672,112700003.0
2006-08-02 08:40:00,146.67,146.683,146.663,146.683,135300000.0
2006-08-02 08:41:00,146.679,146.684,146.669,146.68,109799998.0
2006-08-02 08:42:00,146.683,146.683,146.663,146.671,34300000.0
2006-08-02 08:43:00,146.664,146.672,146.653,146.653,57700000.0
2006-08-02 08:44:00,146.648,146.66,146.641,146.66,92199999.0
2006-08-02 08:45:00,146.668,146.668,146.648,146.655,58700000.0
2006-08-02 08:46:00,146.658,146.664,146.658,146.66,28000000.0
2006-08-02 08:47:00,146.647,146.662,146.647,146.655,38700000.0
2006-08-02 08:48:00,146.653,146.666,146.65,146.66,100800000.0
2006-08-02 08:49:00,146.645,146.68,146.645,146.675,90500001.0
2006-08-02 08:50:00,146.696,146.759,146.696,146.759,67200002.0
2006-08-02 08:51:00,146.755,146.784,146.754,146.777,74199999.0
2006-08-02 08:52:00,146.767,146.774,146.758,146.77,87700000.0
2006-08-02 08:53:00,146.774,146.78,146.77,146.773,140599999.0
2006-08-02 08:54:00,146.769,146.775,146.761,146.775,67200000.0
2006-08-02 08:55:00,146.783,146.796,146.774,146.796,46200000.0
2006-08-02 08:56:00,146.806,146.807,146.798,146.802,87100001.0
2006-08-02 08:57:00,146.799,146.817,146.788,146.788,88999998.0
2006-08-02 08:58:00,146.778,146.791,146.771,146.779,32200000.0
2006-08-02 08:59:00,146.772,146.772,146.737,146.748,215600000.0
2006-08-02 09:00:00,146.742,146.749,146.73,146.73,128200002.0
2006-08-02 09:01:00,146.734,146.747,146.731,146.731,58000001.0
2006-08-02 09:02:00,146.736,146.736,146.7,146.705,96599998.0
2006-08-02 09:03:00,146.708,146.708,146.688,146.691,96200002.0
2006-08-02 09:04:00,146.684,146.684,146.66,146.67,62600000.0
2006-08-02 09:05:00,146.67,146.677,146.668,146.677,50399999.0
2006-08-02 09:06:00,146.677,146.682,146.673,146.681,93900000.0
2006-08-02 09:07:00,146.672,146.672,146.649,146.65,38200001.0
2006-08-02 09:08:00,146.648,146.648,146.622,146.627,113499997.0
2006-08-02 09:09:00,146.63,146.634,146.62,146.63,97000000.0
2006-08-02 09:10:00,146.623,146.639,146.623,146.639,39700000.0
2006-08-02 09:11:00,146.649,146.655,146.623,146.635,113000000.0
2006-08-02 09:12:00,146.63,146.642,146.623,146.642,124600000.0
2006-08-02 09:13:00,146.642,146.642,146.63,146.632,119299999.0
2006-08-02 09:14:00,146.634,146.643,146.621,146.625,217400003.0
2006-08-02 09:15:00,146.624,146.626,146.607,146.612,69499999.0
2006-08-02 09:16:00,146.624,146.637,146.606,146.606,108799997.0
2006-08-02 09:17:00,146.603,146.626,146.601,146.617,115200001.0
2006-08-02 09:18:00,146.603,146.622,146.603,146.621,64299999.0
2006-08-02 09:19:00,146.592,146.609,146.568,146.575,146100000.0
2006-08-02 09:20:00,146.572,146.587,146.553,146.557,91099999.0
2006-08-02 09:21:00,146.559,146.561,146.555,146.561,62400000.0
2006-08-02 09:22:00,146.558,146.57,146.557,146.563,101300001.0
2006-08-02 09:23:00,146.552,146.552,146.532,146.532,63399999.0
2006-08-02 09:24:00,146.535,146.544,146.532,146.542,49100000.0
2006-08-02 09:25:00,146.54,146.54,146.53,146.536,64400000.0
2006-08-02 09:26:00,146.534,146.551,146.534,146.545,118900001.0
2006-08-02 09:27:00,146.548,146.56,146.536,146.56,44200000.0
2006-08-02 09:28:00,146.552,146.556,146.532,146.542,109300000.0
2006-08-02 09:29:00,146.549,146.555,146.542,146.547,87700002.0
2006-08-02 09:30:00,146.541,146.546,146.533,146.54,67600000.0
2006-08-02 09:31:00,146.543,146.551,146.543,146.551,34600000.0
2006-08-02 09:32:00,146.547,146.561,146.544,146.551,100499999.0
2006-08-02 09:33:00,146.557,146.557,146.549,146.556,140399997.0
2006-08-02 09:34:00,146.567,146.575,146.556,146.563,66400000.0
2006-08-02 09:35:00,146.568,146.586,146.568,146.586,91100000.0
2006-08-02 09:36:00,146.592,146.592,146.578,146.585,107500002.0
2006-08-02 09:37:00,146.576,146.601,146.576,146.597,42700000.0
2006-08-02 09:38:00,146.594,146.602,146.594,146.6,31200000.0
2006-08-02 09:39:00,146.593,146.61,146.593,146.602,103199998.0
2006-08-02 09:40:00,146.602,146.603,146.591,146.592,152800000.0
2006-08-02 09:41:00,146.594,146.6,146.591,146.594,82100001.0
2006-08-02 09:42:00,146.597,146.607,146.589,146.607,109999999.0
2006-08-02 09:43:00,146.6,146.616,146.6,146.603,118399998.0
2006-08-02 09:44:00,146.607,146.623,146.605,146.605,72800000.0
2006-08-02 09:45:00,146.611,146.625,146.611,146.617,74400000.0
2006-08-02 09:46:00,146.62,146.627,146.62,146.627,68000000.0
2006-08-02 09:47:00,146.625,146.625,146.604,146.61,174199999.0
2006-08-02 09:48:00,146.604,146.604,146.596,146.603,40200000.0
2006-08-02 09:49:00,146.596,146.596,146.568,146.568,129499999.0
2006-08-02 09:50:00,146.568,146.599,146.568,146.599,43300000.0
2006-08-02 09:51:00,146.599,146.599,146.579,146.593,107499997.0
2006-08-02 09:52:00,146.587,146.587,146.57,146.57,40000000.0
2006-08-02 09:53:00,146.572,146.592,146.567,146.59,47799999.0
2006-08-02 09:54:00,146.591,146.593,146.588,146.593,39200000.0
2006-08-02 09:55:00,146.588,146.598,146.58,146.58,128700002.0
2006-08-02 09:56:00,146.59,146.601,146.589,146.594,94500001.0
2006-08-02 09:57:00,146.596,146.612,146.596,146.605,38399999.0
2006-08-02 09:58:00,146.594,146.601,146.585,146.588,83100000.0
2006-08-02 09:59:00,146.572,146.572,146.558,146.568,53600000.0
2006-08-02 10:00:00,146.548,146.548,146.52,146.52,56400000.0
2006-08-02 10:01:00,146.512,146.528,146.509,146.523,59200000.0
2006-08-02 10:02:00,146.515,146.533,146.509,146.533,92199999.0
2006-08-02 10:03:00,146.531,146.543,146.527,146.527,52000000.0
2006-08-02 10:04:00,146.532,146.567,146.532,146.559,129499999.0
2006-08-02 10:05:00,146.558,146.583,146.556,146.583,95499999.0
2006-08-02 10:06:00,146.582,146.585,146.571,146.573,92700000.0
2006-08-02 10:07:00,146.565,146.569,146.548,146.548,64199999.0
2006-08-02 10:08:00,146.552,146.574,146.546,146.574,60700001.0
2006-08-02 10:09:00,146.585,146.585,146.552,146.552,128100000.0
2006-08-02 10:10:00,146.56,146.564,146.558,146.559,88199999.0
2006-08-02 10:11:00,146.563,146.57,146.56,146.563,102599997.0
2006-08-02 10:12:00,146.563,146.563,146.548,146.556,129500001.0
2006-08-02 10:13:00,146.558,146.565,146.548,146.565,138099999.0
2006-08-02 10:14:00,146.56,146.565,146.558,146.56,22500000.0
2006-08-02 10:15:00,146.526,146.536,146.52,146.525,55200000.0
2006-08-02 10:16:00,146.519,146.521,146.507,146.511,83999999.0
2006-08-02 10:17:00,146.517,146.537,146.517,146.528,62399999.0
2006-08-02 10:18:00,146.528,146.535,146.509,146.509,75800001.0
2006-08-02 10:19:00,146.506,146.524,146.506,146.522,105900001.0
2006-08-02 10:20:00,146.519,146.524,146.506,146.524,163400000.0
2006-08-02 10:21:00,146.527,146.534,146.521,146.534,117199999.0
2006-08-02 10:22:00,146.535,146.545,146.533,146.538,99099999.0
2006-08-02 10:23:00,146.545,146.565,146.545,146.565,13000000.0
2006-08-02 10:24:00,146.573,146.577,146.564,146.565,118800000.0
2006-08-02 10:25:00,146.568,146.582,146.558,146.582,134800000.0
2006-08-02 10:26:00,146.579,146.581,146.564,146.564,95100000.0
2006-08-02 10:27:00,146.573,146.583,146.564,146.565,74800000.0
2006-08-02 10:28:00,146.568,146.583,146.568,146.579,117599998.0
2006-08-02 10:29:00,146.58,146.58,146.561,146.57,96199999.0
2006-08-02 10:30:00,146.573,146.577,146.565,146.568,150300000.0
2006-08-02 10:31:00,146.565,146.565,146.543,146.55,129499998.0
2006-08-02 10:32:00,146.551,146.553,146.543,146.543,64800000.0
2006-08-02 10:33:00,146.543,146.557,146.543,146.557,87600001.0
2006-08-02 10:34:00,146.539,146.539,146.5,146.5,81399997.0
2006-08-02 10:35:00,146.52,146.561,146.52,146.552,110600000.0
2006-08-02 10:36:00,146.545,146.574,146.545,146.566,146199997.0
2006-08-02 10:37:00,146.568,146.571,146.555,146.555,79800002.0
2006-08-02 10:38:00,146.554,146.568,146.552,146.568,61799999.0
2006-08-02 10:39:00,146.579,146.579,146.559,146.569,50200000.0
2006-08-02 10:40:00,146.567,146.567,146.548,146.55,106699999.0
2006-08-02 10:41:00,146.543,146.558,146.543,146.558,64099998.0
2006-08-02 10:42:00,146.555,146.565,146.548,146.549,110299997.0
2006-08-02 10:43:00,146.56,146.563,146.55,146.551,58899999.0
2006-08-02 10:44:00,146.551,146.551,146.529,146.539,103399999.0
2006-08-02 10:45:00,146.538,146.558,146.537,146.55,91300001.0
2006-08-02 10:46:00,146.553,146.557,146.545,146.549,68900000.0
2006-08-02 10:47:00,146.557,146.557,146.545,146.545,81899999.0
2006-08-02 10:48:00,146.558,146.558,146.542,146.557,184100002.0
2006-08-02 10:49:00,146.561,146.567,146.542,146.563,183900000.0
2006-08-02 10:50:00,146.572,146.586,146.564,146.585,112700000.0
2006-08-02 10:51:00,146.587,146.587,146.559,146.582,73199999.0
2006-08-02 10:52:00,146.574,146.575,146.568,146.57,127600000.0
2006-08-02 10:53:00,146.569,146.569,146.555,146.565,83100000.0
2006-08-02 10:54:00,146.56,146.568,146.553,146.565,113100000.0
2006-08-02 10:55:00,146.569,146.576,146.563,146.563,119200002.0
2006-08-02 10:56:00,146.57,146.591,146.566,146.581,218300002.0
2006-08-02 10:57:00,146.58,146.585,146.578,146.585,145500001.0
2006-08-02 10:58:00,146.585,146.605,146.584,146.605,133100003.0
2006-08-02 10:59:00,146.618,146.625,146.606,146.61,120299998.0
2006-08-02 11:00:00,146.61,146.666,146.602,146.66,91500000.0
2006-08-02 11:01:00,146.667,146.673,146.645,146.657,96800000.0
2006-08-02 11:02:00,146.644,146.655,146.644,146.652,16800000.0
2006-08-02 11:03:00,146.655,146.663,146.646,146.646,33600000.0
2006-08-02 11:04:00,146.643,146.659,146.643,146.647,106399999.0
2006-08-02 11:05:00,146.66,146.663,146.654,146.66,118100002.0
2006-08-02 11:06:00,146.654,146.66,146.649,146.66,109599999.0
2006-08-02 11:07:00,146.658,146.658,146.643,146.643,63099999.0
2006-08-02 11:08:00,146.645,146.653,146.645,146.65,75499999.0
2006-08-02 11:09:00,146.662,146.665,146.639,146.647,72800001.0
2006-08-02 11:10:00,146.644,146.653,146.634,146.653,71800000.0
2006-08-02 11:11:00,146.655,146.661,146.653,146.659,111899997.0
2006-08-02 11:12:00,146.668,146.673,146.66,146.67,145200000.0
2006-08-02 11:13:00,146.67,146.676,146.661,146.661,140499999.0
2006-08-02 11:14:00,146.655,146.665,146.655,146.665,54600000.0
2006-08-02 11:15:00,146.65,146.657,146.644,146.657,43700000.0
2006-08-02 11:16:00,146.652,146.654,146.638,146.641,136899997.0
2006-08-02 11:17:00,146.649,146.658,146.641,146.658,115500002.0
2006-08-02 11:18:00,146.66,146.66,146.641,146.641,85200001.0
2006-08-02 11:19:00,146.643,146.643,146.623,146.634,92600000.0
2006-08-02 11:20:00,146.633,146.643,146.631,146.635,91800000.0
2006-08-02 11:21:00,146.631,146.631,146.607,146.607,118200000.0
2006-08-02 11:22:00,146.603,146.617,146.6,146.617,85599998.0
2006-08-02 11:23:00,146.62,146.642,146.62,146.632,115999999.0
2006-08-02 11:24:00,146.64,146.655,146.633,146.655,56600001.0
2006-08-02 11:25:00,146.661,146.671,146.65,146.668,77599999.0
2006-08-02 11:26:00,146.661,146.666,146.66,146.661,104700002.0
2006-08-02 11:27:00,146.664,146.675,146.655,146.675,116099998.0
2006-08-02 11:28:00,146.676,146.687,146.67,146.676,71600000.0
2006-08-02 11:29:00,146.677,146.677,146.648,146.661,100500001.0
2006-08-02 11:30:00,146.676,146.691,146.676,146.677,105499998.0
2006-08-02 11:31:00,146.67,146.681,146.655,146.655,142899999.0
2006-08-02 11:32:00,146.652,146.656,146.593,146.594,96799999.0
2006-08-02 11:33:00,146.598,146.626,146.59,146.626,93499999.0
2006-08-02 11:34:00,146.63,146.63,146.589,146.603,116599999.0
2006-08-02 11:35:00,146.6,146.602,146.583,146.583,177400000.0
2006-08-02 11:36:00,146.598,146.598,146.584,146.597,169200000.0
2006-08-02 11:37:00,146.606,146.606,146.585,146.601,49000000.0
2006-08-02 11:38:00,146.598,146.627,146.597,146.625,36100000.0
2006-08-02 11:39:00,146.632,146.634,146.608,146.628,89900001.0
2006-08-02 11:40:00,146.611,146.615,146.582,146.582,119800001.0
2006-08-02 11:41:00,146.574,146.595,146.571,146.588,148600001.0
2006-08-02 11:42:00,146.585,146.593,146.585,146.593,80800002.0
2006-08-02 11:43:00,146.598,146.598,146.588,146.593,120999999.0
2006-08-02 11:44:00,146.6,146.608,146.588,146.598,78299999.0
2006-08-02 11:45:00,146.593,146.599,146.582,146.582,159200001.0
2006-08-02 11:46:00,146.571,146.571,146.565,146.565,68300001.0
2006-08-02 11:47:00,146.565,146.575,146.556,146.556,111199997.0
2006-08-02 11:48:00,146.559,146.566,146.554,146.56,93900002.0
2006-08-02 11:49:00,146.559,146.585,146.559,146.585,155699997.0
2006-08-02 11:50:00,146.564,146.572,146.555,146.564,100399997.0
2006-08-02 11:51:00,146.561,146.579,146.561,146.576,71200000.0
2006-08-02 11:52:00,146.554,146.573,146.553,146.564,79899999.0
2006-08-02 11:53:00,146.556,146.575,146.551,146.562,71200000.0
2006-08-02 11:54:00,146.559,146.559,146.55,146.553,92999999.0
2006-08-02 11:55:00,146.558,146.558,146.543,146.543,113799999.0
2006-08-02 11:56:00,146.543,146.549,146.533,146.533,78700001.0
2006-08-02 11:57:00,146.523,146.523,146.503,146.513,51499999.0
2006-08-02 11:58:00,146.513,146.521,146.509,146.521,79599999.0
2006-08-02 11:59:00,146.526,146.54,146.521,146.54,97400000.0
2006-08-02 12:00:00,146.542,146.556,146.542,146.547,127400003.0
2006-08-02 12:01:00,146.545,146.555,146.542,146.555,79399999.0
2006-08-02 12:02:00,146.558,146.56,146.542,146.543,83199999.0
2006-08-02 12:03:00,146.544,146.558,146.543,146.558,141700001.0
2006-08-02 12:04:00,146.57,146.576,146.57,146.576,86699999.0
2006-08-02 12:05:00,146.566,146.566,146.551,146.559,113000000.0
2006-08-02 12:06:00,146.574,146.586,146.564,146.584,159500001.0
2006-08-02 12:07:00,146.595,146.614,146.593,146.611,129100001.0
2006-08-02 12:08:00,146.621,146.637,146.621,146.621,58400000.0
2006-08-02 12:09:00,146.627,146.639,146.627,146.637,70399998.0
2006-08-02 12:10:00,146.652,146.653,146.64,146.64,70100000.0
2006-08-02 12:11:00,146.639,146.657,146.634,146.657,46900000.0
2006-08-02 12:12:00,146.658,146.659,146.655,146.656,45400000.0
2006-08-02 12:13:00,146.654,146.662,146.654,146.658,38400000.0
2006-08-02 12:14:00,146.648,146.648,146.627,146.643,151100000.0
2006-08-02 12:15:00,146.643,146.667,146.643,146.648,68799999.0
2006-08-02 12:16:00,146.648,146.649,146.642,146.647,41000000.0
2006-08-02 12:17:00,146.642,146.651,146.633,146.651,27500000.0
2006-08-02 12:18:00,146.65,146.652,146.641,146.652,74700002.0
2006-08-02 12:19:00,146.652,146.668,146.652,146.659,157500003.0
2006-08-02 12:20:00,146.65,146.653,146.645,146.653,82299998.0
2006-08-02 12:21:00,146.664,146.666,146.659,146.665,49600000.0
2006-08-02 12:22:00,146.658,146.658,146.646,146.654,75500001.0
2006-08-02 12:23:00,146.651,146.656,146.644,146.656,44200000.0
2006-08-02 12:24:00,146.653,146.653,146.636,146.642,119900001.0
2006-08-02 12:25:00,146.652,146.659,146.652,146.653,49700000.0
2006-08-02 12:26:00,146.647,146.65,146.642,146.65,94700000.0
2006-08-02 12:27:00,146.645,146.649,146.642,146.642,40600000.0
2006-08-02 12:28:00,146.638,146.638,146.636,146.636,40000000.0
2006-08-02 12:29:00,146.635,146.649,146.632,146.637,55000000.0
2006-08-02 12:30:00,146.631,146.643,146.627,146.638,85400000.0
2006-08-02 12:31:00,146.629,146.638,146.629,146.63,60600000.0
2006-08-02 12:32:00,146.631,146.631,146.613,146.613,118300002.0
2006-08-02 12:33:00,146.623,146.628,146.615,146.625,33600000.0
2006-08-02 12:34:00,146.622,146.639,146.622,146.632,98600000.0
2006-08-02 12:35:00,146.635,146.646,146.635,146.64,120700002.0
2006-08-02 12:36:00,146.642,146.66,146.634,146.66,66300000.0
2006-08-02 12:37:00,146.667,146.667,146.663,146.663,63999999.0
2006-08-02 12:38:00,146.668,146.683,146.668,146.673,102299999.0
2006-08-02 12:39:00,146.672,146.679,146.657,146.663,184699999.0
2006-08-02 12:40:00,146.668,146.686,146.668,146.686,80800004.0
2006-08-02 12:41:00,146.693,146.714,146.693,146.71,173000000.0
2006-08-02 12:42:00,146.704,146.704,146.681,146.681,54400000.0
2006-08-02 12:43:00,146.681,146.698,146.673,146.698,116600001.0
2006-08-02 12:44:00,146.685,146.685,146.67,146.674,66499998.0
2006-08-02 12:45:00,146.686,146.686,146.655,146.655,82200000.0
2006-08-02 12:46:00,146.661,146.667,146.65,146.655,55200000.0
2006-08-02 12:47:00,146.654,146.683,146.654,146.681,56800000.0
2006-08-02 12:48:00,146.691,146.697,146.678,146.695,103799998.0
2006-08-02 12:49:00,146.685,146.685,146.664,146.676,92999998.0
2006-08-02 12:50:00,146.678,146.686,146.673,146.673,75800001.0
2006-08-02 12:51:00,146.675,146.685,146.675,146.68,33200000.0
2006-08-02 12:52:00,146.678,146.678,146.665,146.665,82700000.0
2006-08-02 12:53:00,146.678,146.69,146.656,146.656,93900002.0
2006-08-02 12:54:00,146.647,146.708,146.647,146.708,127700002.0
2006-08-02 12:55:00,146.726,146.746,146.726,146.746,80499998.0
2006-08-02 12:56:00,146.752,146.754,146.734,146.738,62300000.0
2006-08-02 12:57:00,146.735,146.735,146.702,146.719,74000001.0
2006-08-02 12:58:00,146.72,146.738,146.71,146.738,124700003.0
2006-08-02 12:59:00,146.739,146.739,146.72,146.722,143499997.0
2006-08-02 13:00:00,146.713,146.713,146.701,146.712,33500000.0
2006-08-02 13:01:00,146.713,146.716,146.692,146.693,89099999.0
2006-08-02 13:02:00,146.69,146.696,146.674,146.68,69300000.0
2006-08-02 13:03:00,146.684,146.688,146.67,146.675,121600001.0
2006-08-02 13:04:00,146.684,146.708,146.676,146.707,117900001.0
2006-08-02 13:05:00,146.684,146.695,146.682,146.695,73499999.0
2006-08-02 13:06:00,146.689,146.707,146.682,146.707,45600000.0
2006-08-02 13:07:00,146.707,146.707,146.688,146.692,51100000.0
2006-08-02 13:08:00,146.696,146.698,146.684,146.69,104900000.0
2006-08-02 13:09:00,146.688,146.7,146.68,146.7,36000000.0
2006-08-02 13:10:00,146.692,146.692,146.672,146.691,105900000.0
2006-08-02 13:11:00,146.7,146.711,146.697,146.702,113599999.0
2006-08-02 13:12:00,146.703,146.711,146.694,146.711,82299999.0
2006-08-02 13:13:00,146.713,146.714,146.702,146.703,47800000.0
2006-08-02 13:14:00,146.703,146.712,146.69,146.705,77599999.0
2006-08-02 13:15:00,146.693,146.694,146.673,146.683,49300000.0
2006-08-02 13:16:00,146.678,146.692,146.669,146.685,158100000.0
2006-08-02 13:17:00,146.686,146.686,146.675,146.675,20000000.0
2006-08-02 13:18:00,146.67,146.675,146.663,146.675,83100001.0
2006-08-02 13:19:00,146.67,146.675,146.67,146.67,79900001.0
2006-08-02 13:20:00,146.678,146.678,146.67,146.67,53199999.0
2006-08-02 13:21:00,146.665,146.675,146.665,146.67,72300002.0
2006-08-02 13:22:00,146.67,146.67,146.665,146.67,125699998.0
2006-08-02 13:23:00,146.66,146.67,146.66,146.67,104599997.0
2006-08-02 13:24:00,146.67,146.675,146.665,146.675,74100000.0
2006-08-02 13:25:00,146.67,146.675,146.665,146.67,56800000.0
2006-08-02 13:26:00,146.674,146.698,146.674,146.698,42300000.0
2006-08-02 13:27:00,146.7,146.703,146.7,146.7,74600000.0
2006-08-02 13:28:00,146.69,146.705,146.69,146.705,125499997.0
2006-08-02 13:29:00,146.7,146.7,146.695,146.7,51999999.0
2006-08-02 13:30:00,146.702,146.705,146.698,146.7,98700003.0
2006-08-02 13:31:00,146.695,146.705,146.695,146.705,82600001.0
2006-08-02 13:32:00,146.69,146.705,146.69,146.695,62400000.0
2006-08-02 13:33:00,146.705,146.705,146.695,146.7,87400000.0
2006-08-02 13:34:00,146.695,146.705,146.695,146.705,71600001.0
2006-08-02 13:35:00,146.695,146.705,146.692,146.698,117900002.0
2006-08-02 13:36:00,146.7,146.7,146.7,146.7,28800000.0
2006-08-02 13:37:00,146.7,146.705,146.698,146.7,54000000.0
2006-08-02 13:38:00,146.7,146.7,146.695,146.7,17600000.0
2006-08-02 13:39:00,146.745,146.748,146.71,146.717,60200001.0
2006-08-02 13:40:00,146.726,146.726,146.71,146.722,130899999.0
2006-08-02 13:41:00,146.737,146.743,146.704,146.722,47600000.0
2006-08-02 13:42:00,146.703,146.744,146.695,146.741,46300000.0
2006-08-02 13:43:00,146.738,146.745,146.712,146.741,84000000.0
2006-08-02 13:44:00,146.75,146.755,146.708,146.718,78999999.0
2006-08-02 13:45:00,146.722,146.722,146.694,146.713,107799999.0
2006-08-02 13:46:00,146.688,146.735,146.675,146.735,97000001.0
2006-08-02 13:47:00,146.722,146.742,146.703,146.724,90399999.0
2006-08-02 13:48:00,146.743,146.743,146.696,146.723,131899998.0
2006-08-02 13:49:00,146.7,146.731,146.679,146.729,123900000.0
2006-08-02 13:50:00,146.703,146.772,146.686,146.772,87599999.0
2006-08-02 13:51:00,146.77,146.77,146.726,146.752,71899999.0
2006-08-02 13:52:00,146.748,146.767,146.731,146.759,103799999.0
2006-08-02 13:53:00,146.728,146.746,146.703,146.733,98100000.0
2006-08-02 13:54:00,146.71,146.743,146.699,146.743,140600001.0
2006-08-02 13:55:00,146.734,146.74,146.71,146.729,107900000.0
2006-08-02 13:56:00,146.742,146.759,146.696,146.716,80800000.0
2006-08-02 13:57:00,146.712,146.746,146.693,146.737,119999998.0
2006-08-02 13:58:00,146.737,146.748,146.688,146.708,106599999.0
2006-08-02 13:59:00,146.713,146.739,146.698,146.733,83700000.0
2006-08-02 14:00:00,146.734,146.746,146.704,146.722,107999999.0
2006-08-02 14:01:00,146.705,146.745,146.694,146.739,68399999.0
2006-08-02 14:02:00,146.695,146.743,146.688,146.735,64000000.0
2006-08-02 14:03:00,146.733,146.767,146.72,146.749,85999998.0
2006-08-02 14:04:00,146.738,146.767,146.724,146.759,49399999.0
2006-08-02 14:05:00,146.755,146.759,146.715,146.735,141500003.0
2006-08-02 14:06:00,146.725,146.737,146.704,146.714,78000000.0
2006-08-02 14:07:00,146.701,146.752,146.701,146.744,95100002.0
2006-08-02 14:08:00,146.735,146.784,146.732,146.762,122199999.0
2006-08-02 14:09:00,146.772,146.79,146.749,146.766,75300000.0
2006-08-02 14:10:00,146.773,146.802,146.751,146.765,131800002.0
2006-08-02 14:11:00,146.778,146.795,146.749,146.787,214399995.0
2006-08-02 14:12:00,146.811,146.825,146.761,146.79,53200000.0
2006-08-02 14:13:00,146.815,146.83,146.788,146.816,151900002.0
2006-08-02 14:14:00,146.825,146.849,146.79,146.849,133299997.0
2006-08-02 14:15:00,146.864,146.868,146.795,146.832,163699997.0
2006-08-02 14:16:00,146.81,146.846,146.794,146.835,130100003.0
2006-08-02 14:17:00,146.827,146.835,146.798,146.804,98300000.0
2006-08-02 14:18:00,146.802,146.813,146.744,146.753,86299998.0
2006-08-02 14:19:00,146.74,146.747,146.713,146.723,94000000.0
2006-08-02 14:20:00,146.695,146.751,146.687,146.743,88500001.0
2006-08-02 14:21:00,146.71,146.753,146.71,146.739,128600003.0
2006-08-02 14:22:00,146.75,146.779,146.74,146.76,121500001.0
2006-08-02 14:23:00,146.772,146.788,146.751,146.77,181299998.0
2006-08-02 14:24:00,146.783,146.795,146.754,146.775,87099999.0
2006-08-02 14:25:00,146.765,146.8,146.746,146.793,54100000.0
2006-08-02 14:26:00,146.767,146.817,146.751,146.751,148700001.0
2006-08-02 14:27:00,146.805,146.87,146.795,146.814,84499998.0
2006-08-02 14:28:00,146.823,146.84,146.791,146.828,116499998.0
2006-08-02 14:29:00,146.86,146.886,146.827,146.827,62499999.0
2006-08-02 14:30:00,146.857,146.859,146.803,146.805,113500001.0
2006-08-02 14:31:00,146.832,146.834,146.786,146.812,61599999.0
2006-08-02 14:32:00,146.83,146.83,146.786,146.819,98300000.0
2006-08-02 14:33:00,146.835,146.838,146.796,146.808,193799998.0
2006-08-02 14:34:00,146.825,146.828,146.793,146.81,105500003.0
2006-08-02 14:35:00,146.827,146.835,146.796,146.809,183499998.0
2006-08-02 14:36:00,146.82,146.846,146.807,146.827,111599999.0
2006-08-02 14:37:00,146.81,146.843,146.788,146.824,136800002.0
2006-08-02 14:38:00,146.817,146.824,146.79,146.805,98899999.0
2006-08-02 14:39:00,146.812,146.825,146.778,146.795,106100000.0
2006-08-02 14:40:00,146.773,146.828,146.759,146.809,86700002.0
2006-08-02 14:41:00,146.793,146.848,146.79,146.83,85600000.0
2006-08-02 14:42:00,146.837,146.853,146.801,146.823,131799998.0
2006-08-02 14:43:00,146.823,146.857,146.816,146.828,76000000.0
2006-08-02 14:44:00,146.865,146.881,146.836,146.863,118000001.0
2006-08-02 14:45:00,146.875,146.876,146.842,146.854,55800000.0
2006-08-02 14:46:00,146.832,146.882,146.827,146.878,44500000.0
2006-08-02 14:47:00,146.855,146.891,146.85,146.878,110599999.0
2006-08-02 14:48:00,146.714,146.874,146.714,146.874,156700001.0
2006-08-02 14:49:00,146.883,146.894,146.883,146.885,107199998.0
2006-08-02 14:50:00,146.896,146.901,146.886,146.9,111199998.0
2006-08-02 14:51:00,146.905,146.929,146.905,146.923,127900001.0
2006-08-02 14:52:00,146.914,146.92,146.909,146.918,71400000.0
2006-08-02 14:53:00,146.911,146.919,146.89,146.898,113600000.0
2006-08-02 14:54:00,146.917,146.922,146.893,146.907,120899998.0
2006-08-02 14:55:00,146.9,146.924,146.891,146.901,60100000.0
2006-08-02 14:56:00,146.885,146.901,146.865,146.89,199699998.0
2006-08-02 14:57:00,146.899,146.911,146.862,146.898,89499999.0
2006-08-02 14:58:00,146.895,146.932,146.886,146.907,141099999.0
2006-08-02 14:59:00,146.915,146.938,146.899,146.917,176199997.0
2006-08-02 15:00:00,146.926,146.935,146.889,146.892,123200001.0
2006-08-02 15:01:00,146.88,146.894,146.868,146.869,55400000.0
2006-08-02 15:02:00,146.855,146.87,146.838,146.863,105999998.0
2006-08-02 15:03:00,146.829,146.876,146.82,146.872,45799999.0
2006-08-02 15:04:00,146.855,146.877,146.834,146.865,99199998.0
2006-08-02 15:05:00,146.86,146.87,146.849,146.849,96700001.0
2006-08-02 15:06:00,146.847,146.875,146.83,146.868,57100000.0
2006-08-02 15:07:00,146.899,146.911,146.878,146.885,128800002.0
2006-08-02 15:08:00,146.906,146.913,146.885,146.9,100999997.0
2006-08-02 15:09:00,146.84,146.915,146.84,146.91,104700000.0
2006-08-02 15:10:00,146.878,146.912,146.87,146.883,130700001.0
2006-08-02 15:11:00,146.851,146.878,146.842,146.85,63499999.0
2006-08-02 15:12:00,146.845,146.865,146.828,146.844,144900000.0
2006-08-02 15:13:00,146.832,146.85,146.811,146.827,94500000.0
2006-08-02 15:14:00,146.85,146.865,146.81,146.821,100599998.0
2006-08-02 15:15:00,146.824,146.86,146.777,146.819,108400001.0
2006-08-02 15:16:00,146.827,146.833,146.769,146.796,63500000.0
2006-08-02 15:17:00,146.802,146.814,146.77,146.788,52400000.0
2006-08-02 15:18:00,146.817,146.829,146.755,146.783,101599998.0
2006-08-02 15:19:00,146.78,146.808,146.758,146.805,109199998.0
2006-08-02 15:20:00,146.795,146.799,146.761,146.795,130900002.0
2006-08-02 15:21:00,146.768,146.775,146.727,146.727,148199998.0
2006-08-02 15:22:00,146.747,146.76,146.672,146.684,163899998.0
2006-08-02 15:23:00,146.692,146.696,146.661,146.661,155799997.0
2006-08-02 15:24:00,146.638,146.643,146.564,146.564,191399998.0
2006-08-02 15:25:00,146.54,146.564,146.517,146.544,102500001.0
2006-08-02 15:26:00,146.545,146.554,146.486,146.5,75800000.0
2006-08-02 15:27:00,146.872,146.872,146.5,146.5,97300001.0
2006-08-02 15:28:00,146.475,146.475,146.465,146.475,84299998.0
2006-08-02 15:29:00,146.475,146.475,146.47,146.475,117500000.0
2006-08-02 15:30:00,146.47,146.472,146.465,146.472,53899999.0
2006-08-02 15:31:00,146.465,146.475,146.465,146.475,70700000.0
2006-08-02 15:32:00,146.475,146.475,146.467,146.47,104599999.0
2006-08-02 15:33:00,146.475,146.475,146.47,146.47,103300002.0
2006-08-02 15:34:00,146.47,146.475,146.465,146.47,140200001.0
2006-08-02 15:35:00,146.475,146.475,146.465,146.465,44800000.0
2006-08-02 15:36:00,146.475,146.475,146.46,146.463,131799998.0
2006-08-02 15:37:00,146.47,146.47,146.465,146.47,103099999.0
2006-08-02 15:38:00,146.465,146.47,146.465,146.465,88700001.0
2006-08-02 15:39:00,146.465,146.47,146.465,146.47,50400000.0
2006-08-02 15:40:00,146.47,146.472,146.465,146.47,121400000.0
2006-08-02 15:41:00,146.475,146.475,146.468,146.468,17600000.0
2006-08-02 15:42:00,146.47,146.475,146.47,146.47,111900000.0
2006-08-02 15:43:00,146.488,146.591,146.488,146.591,53800000.0
2006-08-02 15:44:00,146.605,146.615,146.603,146.605,101400001.0
2006-08-02 15:45:00,146.608,146.615,146.608,146.615,67300001.0
2006-08-02 15:46:00,146.6,146.615,146.6,146.61,84399999.0
2006-08-02 15:47:00,146.615,146.615,146.602,146.61,93299999.0
2006-08-02 15:48:00,146.61,146.61,146.61,146.61,32000000.0
2006-08-02 15:49:00,146.615,146.615,146.6,146.6,11200000.0
2006-08-02 15:50:00,146.61,146.615,146.605,146.61,126500001.0
2006-08-02 15:51:00,146.61,146.61,146.605,146.61,58400000.0
2006-08-02 15:52:00,146.632,146.688,146.632,146.636,73100001.0
2006-08-02 15:53:00,146.654,146.692,146.634,146.68,224500002.0
2006-08-02 15:54:00,146.669,146.706,146.633,146.706,72300001.0
2006-08-02 15:55:00,146.723,146.726,146.639,146.712,111000003.0
2006-08-02 15:56:00,146.743,146.747,146.66,146.734,78300000.0
2006-08-02 15:57:00,146.745,146.745,146.649,146.737,156800001.0
2006-08-02 15:58:00,146.737,146.754,146.648,146.754,95600000.0
2006-08-02 15:59:00,146.71,146.71,146.668,146.668,42700001.0
2006-08-02 16:00:00,146.647,146.743,146.647,146.732,90699998.0
2006-08-02 16:01:00,146.741,146.749,146.631,146.631,105400000.0
2006-08-02 16:02:00,146.615,146.615,146.595,146.595,89299998.0
2006-08-02 16:03:00,146.654,146.75,146.654,146.75,61899999.0
2006-08-02 16:04:00,146.764,146.791,146.764,146.787,92700002.0
2006-08-02 16:05:00,146.788,146.789,146.772,146.781,115299999.0
2006-08-02 16:06:00,146.785,146.798,146.784,146.791,94399999.0
2006-08-02 16:07:00,146.798,146.799,146.675,146.758,72699999.0
2006-08-02 16:08:00,146.776,146.794,146.773,146.784,132600001.0
2006-08-02 16:09:00,146.771,146.772,146.757,146.767,61600000.0
2006-08-02 16:10:00,146.769,146.769,146.749,146.765,90299999.0
2006-08-02 16:11:00,146.747,146.747,146.714,146.719,132000003.0
2006-08-02 16:12:00,146.711,146.711,146.581,146.594,105799999.0
2006-08-02 16:13:00,146.594,146.669,146.588,146.669,76700002.0
2006-08-02 16:14:00,146.701,146.701,146.67,146.674,137600002.0
2006-08-02 16:15:00,146.684,146.684,146.661,146.682,69300000.0
2006-08-02 16:16:00,146.686,146.692,146.672,146.672,31200000.0
2006-08-02 16:17:00,146.688,146.718,146.688,146.718,180099999.0
2006-08-02 16:18:00,146.731,146.731,146.691,146.714,168700003.0
2006-08-02 16:19:00,146.715,146.724,146.702,146.709,161099998.0
2006-08-02 16:20:00,146.713,146.729,146.701,146.729,102199998.0
2006-08-02 16:21:00,146.737,146.737,146.729,146.737,84799999.0
2006-08-02 16:22:00,146.734,146.748,146.734,146.737,118400000.0
2006-08-02 16:23:00,146.742,146.742,146.718,146.718,69299999.0
2006-08-02 16:24:00,146.714,146.725,146.702,146.702,117899998.0
2006-08-02 16:25:00,146.714,146.733,146.709,146.733,151799999.0
2006-08-02 16:26:00,146.732,146.734,146.717,146.72,135299995.0
2006-08-02 16:27:00,146.719,146.719,146.701,146.701,48000000.0
2006-08-02 16:28:00,146.689,146.698,146.681,146.684,193999996.0
2006-08-02 16:29:00,146.677,146.69,146.665,146.665,103000000.0
2006-08-02 16:30:00,146.674,146.684,146.669,146.681,135300000.0
2006-08-02 16:31:00,146.672,146.676,146.669,146.674,101800001.0
2006-08-02 16:32:00,146.671,146.68,146.666,146.67,110800000.0
2006-08-02 16:33:00,146.671,146.687,146.659,146.687,103499998.0
2006-08-02 16:34:00,146.699,146.724,146.699,146.707,142900003.0
2006-08-02 16:35:00,146.712,146.714,146.695,146.695,125100000.0
2006-08-02 16:36:00,146.696,146.717,146.696,146.717,62300000.0
2006-08-02 16:37:00,146.722,146.734,146.722,146.727,66200000.0
2006-08-02 16:38:00,146.718,146.718,146.699,146.71,64999999.0
2006-08-02 16:39:00,146.704,146.724,146.701,146.72,79400000.0
2006-08-02 16:40:00,146.703,146.703,146.688,146.694,26200000.0
2006-08-02 16:41:00,146.699,146.701,146.657,146.666,79499998.0
2006-08-02 16:42:00,146.679,146.679,146.659,146.67,152399998.0
2006-08-02 16:43:00,146.688,146.69,146.661,146.662,54700000.0
2006-08-02 16:44:00,146.661,146.662,146.647,146.659,172600004.0
2006-08-02 16:45:00,146.675,146.694,146.666,146.694,112700002.0
2006-08-02 16:46:00,146.705,146.718,146.692,146.692,52800000.0
2006-08-02 16:47:00,146.696,146.696,146.674,146.692,147099997.0
2006-08-02 16:48:00,146.692,146.698,146.675,146.675,97099998.0
2006-08-02 16:49:00,146.675,146.7,146.675,146.69,98299999.0
2006-08-02 16:50:00,146.694,146.705,146.688,146.705,135500002.0
2006-08-02 16:51:00,146.699,146.699,146.67,146.673,87099999.0
2006-08-02 16:52:00,146.675,146.693,146.672,146.672,65800000.0
2006-08-02 16:53:00,146.676,146.694,146.675,146.675,37500000.0
2006-08-02 16:54:00,146.681,146.699,146.681,146.691,62300001.0
2006-08-02 16:55:00,146.692,146.694,146.674,146.681,63400000.0
2006-08-02 16:56:00,146.691,146.691,146.681,146.689,79900001.0
2006-08-02 16:57:00,146.686,146.695,146.672,146.695,112300000.0
2006-08-02 16:58:00,146.713,146.715,146.686,146.708,67900000.0
2006-08-02 16:59:00,146.708,146.737,146.687,146.737,138499999.0
2006-08-02 17:00:00,146.761,146.766,146.739,146.743,126700001.0
2006-08-02 17:01:00,146.739,146.746,146.732,146.744,56700000.0
2006-08-02 17:02:00,146.742,146.769,146.742,146.766,119599998.0
2006-08-02 17:03:00,146.763,146.771,146.73,146.73,66400000.0
2006-08-02 17:04:00,146.707,146.729,146.692,146.727,168300001.0
2006-08-02 17:05:00,146.715,146.715,146.691,146.691,101499998.0
2006-08-02 17:06:00,146.695,146.7,146.676,146.676,56700000.0
2006-08-02 17:07:00,146.667,146.693,146.639,146.639,140999999.0
2006-08-02 17:08:00,146.638,146.66,146.638,146.65,102999999.0
2006-08-02 17:09:00,146.661,146.678,146.661,146.67,108199998.0
2006-08-02 17:10:00,146.663,146.673,146.65,146.65,112900000.0
2006-08-02 17:11:00,146.645,146.654,146.634,146.649,100900002.0
2006-08-02 17:12:00,146.643,146.66,146.636,146.66,74099999.0
2006-08-02 17:13:00,146.654,146.663,146.636,146.636,109000000.0
2006-08-02 17:14:00,146.628,146.656,146.628,146.656,93799999.0
2006-08-02 17:15:00,146.639,146.639,146.614,146.63,103900000.0
2006-08-02 17:16:00,146.646,146.647,146.628,146.64,72300000.0
2006-08-02 17:17:00,146.63,146.635,146.619,146.625,39200000.0
2006-08-02 17:18:00,146.62,146.62,146.596,146.609,161399998.0
2006-08-02 17:19:00,146.607,146.636,146.601,146.614,112600000.0
2006-08-02 17:20:00,146.616,146.637,146.616,146.627,118399999.0
2006-08-02 17:21:00,146.635,146.659,146.635,146.655,69500000.0
2006-08-02 17:22:00,146.653,146.669,146.646,146.662,143999998.0
2006-08-02 17:23:00,146.654,146.655,146.64,146.652,102300001.0
2006-08-02 17:24:00,146.654,146.674,146.651,146.667,94599999.0
2006-08-02 17:25:00,146.666,146.669,146.638,146.638,90600000.0
2006-08-02 17:26:00,146.643,146.663,146.643,146.659,64100000.0
2006-08-02 17:27:00,146.638,146.669,146.638,146.669,48400000.0
2006-08-02 17:28:00,146.667,146.678,146.663,146.671,93499998.0
2006-08-02 17:29:00,146.674,146.674,146.653,146.653,46500000.0
2006-08-02 17:30:00,146.65,146.665,146.65,146.655,106800001.0
2006-08-02 17:31:00,146.654,146.665,146.648,146.665,164000000.0
2006-08-02 17:32:00,146.662,146.668,146.645,146.662,122599998.0
2006-08-02 17:33:00,146.659,146.688,146.659,146.68,69900000.0
2006-08-02 17:34:00,146.678,146.693,146.671,146.69,64200000.0
2006-08-02 17:35:00,146.7,146.706,146.673,146.673,80999998.0
2006-08-02 17:36:00,146.675,146.686,146.668,146.678,115100002.0
2006-08-02 17:37:00,146.681,146.688,146.676,146.677,133999999.0
2006-08-02 17:38:00,146.68,146.681,146.653,146.663,106400000.0
2006-08-02 17:39:00,146.651,146.677,146.651,146.677,79100001.0
2006-08-02 17:40:00,146.669,146.672,146.665,146.666,66299999.0
2006-08-02 17:41:00,146.661,146.672,146.65,146.65,179800002.0
2006-08-02 17:42:00,146.648,146.648,146.616,146.616,107700002.0
2006-08-02 17:43:00,146.627,146.627,146.608,146.61,74199999.0
2006-08-02 17:44:00,146.616,146.616,146.583,146.583,177200000.0
2006-08-02 17:45:00,146.582,146.585,146.563,146.576,80700001.0
2006-08-02 17:46:00,146.586,146.6,146.586,146.6,58600000.0
2006-08-02 17:47:00,146.602,146.604,146.579,146.579,71900000.0
2006-08-02 17:48:00,146.576,146.603,146.573,146.603,107499997.0
2006-08-02 17:49:00,146.583,146.593,146.576,146.593,113199999.0
2006-08-02 17:50:00,146.585,146.585,146.571,146.584,60800000.0
2006-08-02 17:51:00,146.589,146.61,146.582,146.61,85999999.0
2006-08-02 17:52:00,146.609,146.609,146.585,146.597,58700000.0
2006-08-02 17:53:00,146.595,146.596,146.584,146.589,123899998.0
2006-08-02 17:54:00,146.593,146.607,146.573,146.59,98700001.0
2006-08-02 17:55:00,146.586,146.588,146.569,146.577,173899997.0
2006-08-02 17:56:00,146.572,146.577,146.565,146.571,100099999.0
2006-08-02 17:57:00,146.575,146.58,146.571,146.571,37099999.0
2006-08-02 17:58:00,146.584,146.584,146.558,146.571,42800000.0
2006-08-02 17:59:00,146.568,146.576,146.56,146.566,120799999.0
2006-08-02 18:00:00,146.571,146.578,146.555,146.555,73600000.0
2006-08-02 18:01:00,146.546,146.553,146.515,146.522,1335299994.0
2006-08-02 18:02:00,146.53,146.53,146.49,146.49,1249700000.0
2006-08-02 18:03:00,146.48,146.49,146.39,146.39,1249700000.0
2006-08-02 18:04:00,146.4,146.428,146.4,146.416,1249700000.0
2006-08-02 18:05:00,146.417,146.439,146.414,146.434,1763199990.0
2006-08-02 18:06:00,146.435,146.442,146.407,146.418,1361700005.0
2006-08-02 18:07:00,146.412,146.44,146.408,146.44,2018399990.0
2006-08-02 18:08:00,146.445,146.477,146.442,146.465,1449400003.0
2006-08-02 18:09:00,146.468,146.48,146.461,146.474,1352199999.0
2006-08-02 18:10:00,146.476,146.476,146.449,146.449,938300004.0
2006-08-02 18:11:00,146.445,146.445,146.423,146.423,650600002.0
2006-08-02 18:12:00,146.421,146.442,146.421,146.438,800000001.0
2006-08-02 18:13:00,146.447,146.458,146.437,146.458,1201399986.0
2006-08-02 18:14:00,146.46,146.472,146.457,146.472,1616599991.0
2006-08-02 18:15:00,146.475,146.482,146.461,146.482,1635799994.0
2006-08-02 18:16:00,146.48,146.498,146.468,146.473,1477399994.0
2006-08-02 18:17:00,146.478,146.496,146.477,146.493,766499992.0
2006-08-02 18:18:00,146.496,146.496,146.478,146.485,530499992.0
2006-08-02 18:19:00,146.488,146.501,146.484,146.485,761000001.0
2006-08-02 18:20:00,146.483,146.494,146.475,146.477,1300599992.0
2006-08-02 18:21:00,146.475,146.483,146.466,146.477,1354400004.0
2006-08-02 18:22:00,146.479,146.486,146.469,146.478,1034399997.0
2006-08-02 18:23:00,146.471,146.489,146.469,146.484,1468200005.0
2006-08-02 18:24:00,146.477,146.483,146.446,146.469,1079599991.0
2006-08-02 18:25:00,146.468,146.468,146.424,146.448,1104700003.0
2006-08-02 18:26:00,146.45,146.468,146.446,146.461,1094400000.0
2006-08-02 18:27:00,146.457,146.46,146.446,146.446,571999999.0
2006-08-02 18:28:00,146.456,146.466,146.454,146.458,851600002.0
2006-08-02 18:29:00,146.454,146.467,146.451,146.46,832200001.0
2006-08-02 18:30:00,146.465,146.489,146.465,146.48,560199995.0
2006-08-02 18:31:00,146.48,146.492,146.466,146.491,624800000.0
2006-08-02 18:32:00,146.491,146.491,146.46,146.477,1300099997.0
2006-08-02 18:33:00,146.476,146.489,146.468,146.475,1465400002.0
2006-08-02 18:34:00,146.469,146.486,146.459,146.46,999799990.0
2006-08-02 18:35:00,146.47,146.481,146.45,146.466,959700000.0
2006-08-02 18:36:00,146.47,146.51,146.47,146.51,569399997.0
2006-08-02 18:37:00,146.518,146.526,146.503,146.526,659800002.0
2006-08-02 18:38:00,146.535,146.542,146.531,146.536,433799998.0
2006-08-02 18:39:00,146.535,146.535,146.52,146.528,358600000.0
2006-08-02 18:40:00,146.528,146.552,146.528,146.53,1032099989.0
2006-08-02 18:41:00,146.532,146.55,146.529,146.54,462500001.0
2006-08-02 18:42:00,146.543,146.554,146.537,146.545,703700002.0
2006-08-02 18:43:00,146.543,146.546,146.533,146.542,252800004.0
2006-08-02 18:44:00,146.543,146.551,146.538,146.55,377099997.0
2006-08-02 18:45:00,146.546,146.554,146.542,146.542,322299999.0
2006-08-02 18:46:00,146.543,146.554,146.54,146.545,679900004.0
2006-08-02 18:47:00,146.545,146.566,146.531,146.559,104700000.0
2006-08-02 18:48:00,146.57,146.588,146.558,146.58,589300000.0
2006-08-02 18:49:00,146.585,146.596,146.578,146.596,437399999.0
2006-08-02 18:50:00,146.6,146.609,146.581,146.593,643699996.0
2006-08-02 18:51:00,146.586,146.589,146.575,146.587,479300000.0
2006-08-02 18:52:00,146.59,146.59,146.561,146.562,712600000.0
2006-08-02 18:53:00,146.556,146.575,146.549,146.556,1077699995.0
2006-08-02 18:54:00,146.556,146.566,146.543,146.563,1054599994.0
2006-08-02 18:55:00,146.561,146.576,146.545,146.562,1194800001.0
2006-08-02 18:56:00,146.572,146.591,146.572,146.576,456300002.0
2006-08-02 18:57:00,146.58,146.594,146.577,146.587,579799997.0
2006-08-02 18:58:00,146.599,146.615,146.593,146.597,716900001.0
2006-08-02 18:59:00,146.609,146.621,146.606,146.62,736100002.0
2006-08-02 19:00:00,146.614,146.621,146.608,146.608,299700001.0
2006-08-02 19:01:00,146.609,146.619,146.602,146.611,248900002.0
2006-08-02 19:02:00,146.607,146.624,146.606,146.624,225000001.0
2006-08-02 19:03:00,146.62,146.637,146.596,146.627,806700007.0
2006-08-02 19:04:00,146.63,146.633,146.618,146.618,396500001.0
2006-08-02 19:05:00,146.619,146.619,146.594,146.602,759699999.0
2006-08-02 19:06:00,146.61,146.62,146.601,146.601,936300007.0
2006-08-02 19:07:00,146.598,146.645,146.598,146.624,1061499994.0
2006-08-02 19:08:00,146.63,146.637,146.611,146.615,714200002.0
2006-08-02 19:09:00,146.616,146.653,146.616,146.653,786899999.0
2006-08-02 19:10:00,146.665,146.665,146.653,146.66,156400001.0
2006-08-02 19:11:00,146.656,146.656,146.637,146.649,408999996.0
2006-08-02 19:12:00,146.65,146.659,146.623,146.635,556500000.0
2006-08-02 19:13:00,146.629,146.647,146.627,146.645,137700000.0
2006-08-02 19:14:00,146.638,146.642,146.631,146.635,361700007.0
2006-08-02 19:15:00,146.63,146.647,146.627,146.647,915099994.0
2006-08-02 19:16:00,146.649,146.656,146.642,146.651,544899995.0
2006-08-02 19:17:00,146.646,146.656,146.64,146.64,446700003.0
2006-08-02 19:18:00,146.637,146.652,146.623,146.623,229900002.0
2006-08-02 19:19:00,146.623,146.641,146.623,146.641,546600000.0
2006-08-02 19:20:00,146.647,146.647,146.63,146.632,370299996.0
2006-08-02 19:21:00,146.641,146.641,146.615,146.62,537399998.0
2006-08-02 19:22:00,146.62,146.623,146.613,146.62,72400000.0
2006-08-02 19:23:00,146.633,146.633,146.613,146.62,1220499999.0
2006-08-02 19:24:00,146.62,146.625,146.608,146.613,547199999.0
2006-08-02 19:25:00,146.608,146.62,146.603,146.61,524800007.0
2006-08-02 19:26:00,146.608,146.621,146.603,146.605,1189799999.0
2006-08-02 19:27:00,146.606,146.623,146.606,146.618,882699999.0
2006-08-02 19:28:00,146.62,146.624,146.611,146.613,519200003.0
2006-08-02 19:29:00,146.612,146.616,146.607,146.612,397800004.0
2006-08-02 19:30:00,146.615,146.62,146.61,146.615,617299997.0
2006-08-02 19:31:00,146.612,146.62,146.605,146.61,807700001.0
2006-08-02 19:32:00,146.607,146.625,146.606,146.614,745600000.0
2006-08-02 19:33:00,146.618,146.629,146.614,146.618,472299998.0
2006-08-02 19:34:00,146.615,146.615,146.588,146.606,851699997.0
2006-08-02 19:35:00,146.613,146.624,146.607,146.612,642299997.0
2006-08-02 19:36:00,146.626,146.629,146.614,146.623,401300003.0
2006-08-02 19:37:00,146.618,146.636,146.614,146.626,52500000.0
2006-08-02 19:38:00,146.631,146.646,146.631,146.64,580199992.0
2006-08-02 19:39:00,146.637,146.64,146.609,146.616,782299996.0
2006-08-02 19:40:00,146.619,146.619,146.604,146.612,528800000.0
2006-08-02 19:41:00,146.608,146.621,146.607,146.61,948399996.0
2006-08-02 19:42:00,146.615,146.619,146.601,146.607,505799999.0
2006-08-02 19:43:00,146.611,146.619,146.608,146.608,142600000.0
2006-08-02 19:44:00,146.612,146.63,146.612,146.627,366800001.0
2006-08-02 19:45:00,146.628,146.628,146.617,146.617,152100004.0
2006-08-02 19:46:00,146.616,146.628,146.614,146.617,315499998.0
2006-08-02 19:47:00,146.614,146.629,146.603,146.629,251899998.0
2006-08-02 19:48:00,146.628,146.628,146.611,146.621,833900001.0
2006-08-02 19:49:00,146.617,146.626,146.608,146.615,244600000.0
2006-08-02 19:50:00,146.613,146.614,146.599,146.613,347100002.0
2006-08-02 19:51:00,146.614,146.618,146.606,146.61,309899998.0
2006-08-02 19:52:00,146.617,146.627,146.611,146.614,516899998.0
2006-08-02 19:53:00,146.62,146.625,146.615,146.618,449799999.0
2006-08-02 19:54:00,146.618,146.627,146.616,146.622,393799998.0
2006-08-02 19:55:00,146.622,146.636,146.622,146.629,177700000.0
2006-08-02 19:56:00,146.629,146.634,146.621,146.631,473500001.0
2006-08-02 19:57:00,146.623,146.638,146.622,146.625,562500002.0
2006-08-02 19:58:00,146.627,146.639,146.625,146.634,662699997.0
2006-08-02 19:59:00,146.635,146.64,146.63,146.633,543700000.0
2006-08-02 20:00:00,146.636,146.649,146.615,146.615,153899999.0
2006-08-02 20:01:00,146.617,146.632,146.617,146.629,424200001.0
2006-08-02 20:02:00,146.628,146.632,146.617,146.625,356500003.0
2006-08-02 20:03:00,146.631,146.64,146.618,146.63,258000000.0
2006-08-02 20:04:00,146.628,146.628,146.617,146.624,467699998.0
2006-08-02 20:05:00,146.625,146.632,146.619,146.629,652599996.0
2006-08-02 20:06:00,146.63,146.63,146.614,146.627,590199997.0
2006-08-02 20:07:00,146.624,146.629,146.618,146.618,260600000.0
2006-08-02 20:08:00,146.618,146.631,146.618,146.627,595199995.0
2006-08-02 20:09:00,146.618,146.63,146.617,146.623,466499997.0
2006-08-02 20:10:00,146.617,146.634,146.617,146.628,279599999.0
2006-08-02 20:11:00,146.635,146.642,146.623,146.636,613299998.0
2006-08-02 20:12:00,146.629,146.634,146.623,146.625,868299998.0
2006-08-02 20:13:00,146.626,146.64,146.621,146.634,235099999.0
2006-08-02 20:14:00,146.627,146.631,146.616,146.618,510799998.0
2006-08-02 20:15:00,146.621,146.626,146.605,146.606,775299995.0
2006-08-02 20:16:00,146.6,146.612,146.592,146.592,558799997.0
2006-08-02 20:17:00,146.587,146.599,146.587,146.599,166399999.0
2006-08-02 20:18:00,146.602,146.602,146.59,146.592,121500000.0
2006-08-02 20:19:00,146.592,146.603,146.592,146.6,573699997.0
2006-08-02 20:20:00,146.606,146.621,146.606,146.611,349199996.0
2006-08-02 20:21:00,146.61,146.615,146.605,146.61,350199996.0
2006-08-02 20:22:00,146.608,146.609,146.594,146.602,628499994.0
2006-08-02 20:23:00,146.602,146.603,146.582,146.587,430400001.0
2006-08-02 20:24:00,146.591,146.591,146.579,146.59,227700000.0
2006-08-02 20:25:00,146.581,146.593,146.58,146.58,392300003.0
2006-08-02 20:26:00,146.582,146.589,146.578,146.588,506500000.0
2006-08-02 20:27:00,146.589,146.591,146.574,146.576,655199994.0
2006-08-02 20:28:00,146.564,146.569,146.555,146.565,1239799993.0
2006-08-02 20:29:00,146.562,146.593,146.562,146.575,989599995.0
2006-08-02 20:30:00,146.57,146.578,146.56,146.573,1843200010.0
2006-08-02 20:31:00,146.575,146.581,146.562,146.57,1136999998.0
2006-08-02 20:32:00,146.57,146.58,146.562,146.575,1085399991.0
2006-08-02 20:33:00,146.576,146.588,146.573,146.587,423500001.0
2006-08-02 20:34:00,146.58,146.585,146.575,146.58,372299999.0
2006-08-02 20:35:00,146.58,146.587,146.572,146.58,380999998.0
2006-08-02 20:36:00,146.578,146.596,146.572,146.596,461000001.0
2006-08-02 20:37:00,146.601,146.607,146.591,146.591,487700001.0
2006-08-02 20:38:00,146.594,146.604,146.591,146.6,732200000.0
2006-08-02 20:39:00,146.595,146.595,146.577,146.593,802400002.0
2006-08-02 20:40:00,146.59,146.606,146.589,146.602,1065800000.0
2006-08-02 20:41:00,146.602,146.621,146.602,146.617,482399998.0
2006-08-02 20:42:00,146.617,146.617,146.603,146.61,296600006.0
2006-08-02 20:43:00,146.608,146.615,146.59,146.608,468399997.0
2006-08-02 20:44:00,146.607,146.613,146.597,146.602,738600007.0
2006-08-02 20:45:00,146.605,146.605,146.592,146.593,557099999.0
2006-08-02 20:46:00,146.603,146.611,146.598,146.603,862999998.0
2006-08-02 20:47:00,146.598,146.618,146.598,146.61,837399997.0
2006-08-02 20:48:00,146.615,146.62,146.61,146.61,748000003.0
2006-08-02 20:49:00,146.613,146.618,146.604,146.618,459200003.0
2006-08-02 20:50:00,146.616,146.626,146.611,146.614,1188199993.0
2006-08-02 20:51:00,146.615,146.628,146.613,146.628,476099997.0
2006-08-02 20:52:00,146.627,146.627,146.62,146.625,172100002.0
2006-08-02 20:53:00,146.625,146.638,146.62,146.638,661000001.0
2006-08-02 20:54:00,146.628,146.628,146.603,146.617,264299998.0
2006-08-02 20:55:00,146.607,146.608,146.59,146.606,966099998.0
2006-08-02 20:56:00,146.611,146.63,146.609,146.612,876400005.0
2006-08-02 20:57:00,146.61,146.619,146.607,146.607,627199997.0
2006-08-02 20:58:00,146.611,146.618,146.603,146.608,1272200004.0
2006-08-02 20:59:00,146.608,146.628,146.6,146.628,1237200009.0
2006-08-02 21:00:00,146.628,146.63,146.612,146.612,1161800003.0
2006-08-02 21:01:00,146.618,146.64,146.615,146.619,626100002.0
2006-08-02 21:02:00,146.62,146.65,146.62,146.646,475900001.0
2006-08-02 21:03:00,146.653,146.672,146.642,146.649,831099993.0
2006-08-02 21:04:00,146.65,146.655,146.645,146.653,568099993.0
2006-08-02 21:05:00,146.655,146.664,146.651,146.656,461599994.0
2006-08-02 21:06:00,146.65,146.661,146.645,146.648,732900003.0
2006-08-02 21:07:00,146.65,146.66,146.642,146.657,634600005.0
2006-08-02 21:08:00,146.657,146.659,146.639,146.647,521199997.0
2006-08-02 21:09:00,146.655,146.655,146.65,146.65,324200000.0
2006-08-02 21:10:00,146.651,146.656,146.645,146.645,299300000.0
2006-08-02 21:11:00,146.639,146.645,146.633,146.638,259500000.0
2006-08-02 21:12:00,146.633,146.637,146.613,146.613,327299996.0
2006-08-02 21:13:00,146.609,146.629,146.594,146.629,492500002.0
2006-08-02 21:14:00,146.622,146.634,146.613,146.628,751599991.0
2006-08-02 21:15:00,146.63,146.642,146.625,146.625,683599994.0
2006-08-02 21:16:00,146.617,146.621,146.595,146.611,424599999.0
2006-08-02 21:17:00,146.614,146.62,146.602,146.611,687299997.0
2006-08-02 21:18:00,146.617,146.628,146.617,146.619,194900000.0
2006-08-02 21:19:00,146.612,146.627,146.603,146.608,649800004.0
2006-08-02 21:20:00,146.613,146.624,146.604,146.612,1185300005.0
2006-08-02 21:21:00,146.616,146.635,146.608,146.617,648499990.0
2006-08-02 21:22:00,146.619,146.641,146.616,146.625,921800001.0
2006-08-02 21:23:00,146.636,146.646,146.626,146.641,531600000.0
2006-08-02 21:24:00,146.64,146.646,146.628,146.63,482300000.0
2006-08-02 21:25:00,146.643,146.655,146.63,146.638,766299997.0
2006-08-02 21:26:00,146.627,146.63,146.614,146.621,397700002.0
2006-08-02 21:27:00,146.622,146.622,146.605,146.608,239100002.0
2006-08-02 21:28:00,146.594,146.598,146.589,146.591,101499999.0
2006-08-02 21:29:00,146.586,146.595,146.568,146.577,285200004.0
2006-08-02 21:30:00,146.577,146.588,146.573,146.584,174700000.0
2006-08-02 21:31:00,146.578,146.578,146.555,146.555,107300000.0
2006-08-02 21:32:00,146.553,146.573,146.552,146.555,593200002.0
2006-08-02 21:33:00,146.552,146.566,146.551,146.551,140499999.0
2006-08-02 21:34:00,146.551,146.566,146.551,146.552,364400003.0
2006-08-02 21:35:00,146.55,146.564,146.543,146.556,210100000.0
2006-08-02 21:36:00,146.559,146.57,146.549,146.555,264599995.0
2006-08-02 21:37:00,146.557,146.573,146.533,146.533,83099999.0
2006-08-02 21:38:00,146.533,146.535,146.53,146.535,209000002.0
2006-08-02 21:39:00,146.531,146.531,146.51,146.525,206899999.0
2006-08-02 21:40:00,146.523,146.523,146.513,146.522,215900001.0
2006-08-02 21:41:00,146.525,146.525,146.496,146.501,59899999.0
2006-08-02 21:42:00,146.498,146.519,146.498,146.506,362199988.0
2006-08-02 21:43:00,146.505,146.542,146.497,146.513,530300004.0
2006-08-02 21:44:00,146.515,146.539,146.512,146.535,610300000.0
2006-08-02 21:45:00,146.54,146.552,146.533,146.533,379199999.0
2006-08-02 21:46:00,146.531,146.541,146.53,146.532,479300001.0
2006-08-02 21:47:00,146.534,146.542,146.528,146.532,493799995.0
2006-08-02 21:48:00,146.521,146.56,146.521,146.56,119500002.0
2006-08-02 21:49:00,146.537,146.56,146.52,146.52,99800000.0
2006-08-02 21:50:00,146.519,146.541,146.519,146.53,114700000.0
2006-08-02 21:51:00,146.524,146.533,146.521,146.53,188900002.0
2006-08-02 21:52:00,146.529,146.542,146.525,146.525,96000000.0
2006-08-02 21:53:00,146.522,146.523,146.518,146.523,118200000.0
2006-08-02 21:54:00,146.524,146.546,146.523,146.54,43100000.0
2006-08-02 21:55:00,146.548,146.548,146.536,146.538,101699998.0
2006-08-02 21:56:00,146.542,146.542,146.523,146.532,145800003.0
2006-08-02 21:57:00,146.538,146.546,146.538,146.54,68000000.0
2006-08-02 21:58:00,146.544,146.546,146.528,146.537,65700000.0
2006-08-02 21:59:00,146.545,146.561,146.533,146.533,123999997.0
2006-08-02 22:00:00,146.534,146.558,146.522,146.547,224699999.0
2006-08-02 22:01:00,146.548,146.548,146.525,146.525,463999998.0
2006-08-02 22:02:00,146.532,146.542,146.527,146.533,373200004.0
2006-08-02 22:03:00,146.534,146.556,146.534,146.55,103100000.0
2006-08-02 22:04:00,146.552,146.552,146.525,146.525,224200000.0
2006-08-02 22:05:00,146.525,146.543,146.525,146.543,129999999.0
2006-08-02 22:06:00,146.547,146.549,146.541,146.543,94900001.0
2006-08-02 22:07:00,146.539,146.539,146.506,146.506,97200001.0
2006-08-02 22:08:00,146.508,146.525,146.508,146.525,108800001.0
2006-08-02 22:09:00,146.522,146.529,146.512,146.519,144300000.0
2006-08-02 22:10:00,146.531,146.588,146.531,146.588,199099998.0
2006-08-02 22:11:00,146.585,146.605,146.58,146.594,165899997.0
2006-08-02 22:12:00,146.595,146.608,146.58,146.594,135799999.0
2006-08-02 22:13:00,146.597,146.611,146.596,146.611,82099999.0
2006-08-02 22:14:00,146.617,146.621,146.604,146.604,136699998.0
2006-08-02 22:15:00,146.607,146.621,146.601,146.601,245500003.0
2006-08-02 22:16:00,146.606,146.62,146.583,146.583,162500004.0
2006-08-02 22:17:00,146.585,146.587,146.57,146.57,76100000.0
2006-08-02 22:18:00,146.558,146.574,146.552,146.561,169099999.0
2006-08-02 22:19:00,146.555,146.564,146.55,146.555,133199998.0
2006-08-02 22:20:00,146.554,146.559,146.544,146.545,165799997.0
2006-08-02 22:21:00,146.549,146.551,146.546,146.551,79899999.0
2006-08-02 22:22:00,146.554,146.561,146.55,146.551,152500002.0
2006-08-02 22:23:00,146.55,146.556,146.543,146.556,312999996.0
2006-08-02 22:24:00,146.561,146.561,146.547,146.548,129399999.0
2006-08-02 22:25:00,146.547,146.566,146.547,146.559,233599997.0
2006-08-02 22:26:00,146.553,146.556,146.54,146.54,152599997.0
2006-08-02 22:27:00,146.537,146.565,146.53,146.55,592900000.0
2006-08-02 22:28:00,146.549,146.55,146.534,146.547,292899998.0
2006-08-02 22:29:00,146.552,146.564,146.552,146.564,147500000.0
2006-08-02 22:30:00,146.553,146.553,146.541,146.545,59400000.0
2006-08-02 22:31:00,146.538,146.538,146.519,146.527,88600000.0
2006-08-02 22:32:00,146.535,146.543,146.534,146.535,154200003.0
2006-08-02 22:33:00,146.54,146.545,146.532,146.543,308700001.0
2006-08-02 22:34:00,146.545,146.554,146.536,146.553,184900000.0
2006-08-02 22:35:00,146.555,146.561,146.552,146.554,178900002.0
2006-08-02 22:36:00,146.561,146.579,146.56,146.56,466999998.0
2006-08-02 22:37:00,146.563,146.572,146.558,146.572,203499998.0
2006-08-02 22:38:00,146.576,146.587,146.574,146.576,320499998.0
2006-08-02 22:39:00,146.58,146.598,146.58,146.584,252900002.0
2006-08-02 22:40:00,146.582,146.59,146.557,146.567,460399997.0
2006-08-02 22:41:00,146.564,146.567,146.552,146.552,91100000.0
2006-08-02 22:42:00,146.563,146.57,146.557,146.557,230899999.0
2006-08-02 22:43:00,146.565,146.578,146.557,146.557,241299998.0
2006-08-02 22:44:00,146.556,146.576,146.556,146.557,273999999.0
2006-08-02 22:45:00,146.56,146.572,146.552,146.557,288199998.0
2006-08-02 22:46:00,146.563,146.58,146.563,146.58,116099999.0
2006-08-02 22:47:00,146.578,146.578,146.571,146.572,125100001.0
2006-08-02 22:48:00,146.572,146.584,146.572,146.582,315500001.0
2006-08-02 22:49:00,146.583,146.588,146.571,146.582,270200002.0
2006-08-02 22:50:00,146.583,146.586,146.575,146.576,121900000.0
2006-08-02 22:51:00,146.572,146.583,146.568,146.568,160900000.0
2006-08-02 22:52:00,146.571,146.598,146.571,146.591,191300001.0
2006-08-02 22:53:00,146.58,146.581,146.56,146.562,126499999.0
2006-08-02 22:54:00,146.567,146.57,146.557,146.569,156000001.0
2006-08-02 22:55:00,146.577,146.586,146.577,146.579,139100001.0
2006-08-02 22:56:00,146.582,146.582,146.569,146.572,91600000.0
2006-08-02 22:57:00,146.566,146.581,146.561,146.581,165399999.0
2006-08-02 22:58:00,146.598,146.61,146.592,146.61,56400000.0
2006-08-02 22:59:00,146.624,146.627,146.607,146.615,97900000.0
2006-08-02 23:00:00,146.635,146.635,146.628,146.628,61200000.0
2006-08-02 23:01:00,146.587,146.6,146.553,146.593,79200000.0
2006-08-02 23:02:00,146.56,146.609,146.56,146.57,137300001.0
2006-08-02 23:03:00,146.574,146.591,146.552,146.555,147499997.0
2006-08-02 23:04:00,146.567,146.589,146.53,146.531,156600001.0
2006-08-02 23:05:00,146.547,146.621,146.547,146.588,86999999.0
2006-08-02 23:06:00,146.57,146.585,146.55,146.553,70000000.0
2006-08-02 23:07:00,146.559,146.606,146.559,146.582,57200000.0
2006-08-02 23:08:00,146.568,146.602,146.568,146.59,63999999.0
2006-08-02 23:09:00,146.612,146.612,146.571,146.587,99999998.0
2006-08-02 23:10:00,146.579,146.599,146.558,146.575,135700004.0
2006-08-02 23:11:00,146.57,146.597,146.555,146.597,93299999.0
2006-08-02 23:12:00,146.56,146.609,146.547,146.609,100800001.0
2006-08-02 23:13:00,146.613,146.618,146.553,146.56,116000000.0
2006-08-02 23:14:00,146.594,146.62,146.574,146.59,105799999.0
2006-08-02 23:15:00,146.588,146.589,146.571,146.589,118600001.0
2006-08-02 23:16:00,146.563,146.611,146.556,146.611,123100001.0
2006-08-02 23:17:00,146.615,146.624,146.578,146.603,226500004.0
2006-08-02 23:18:00,146.585,146.609,146.569,146.589,111200000.0
2006-08-02 23:19:00,146.597,146.604,146.552,146.6,77300001.0
2006-08-02 23:20:00,146.56,146.596,146.549,146.564,96399998.0
2006-08-02 23:21:00,146.573,146.604,146.564,146.604,205299999.0
2006-08-02 23:22:00,146.582,146.598,146.573,146.587,96700000.0
2006-08-02 23:23:00,146.553,146.606,146.551,146.598,28700000.0
2006-08-02 23:24:00,146.552,146.591,146.552,146.575,87500000.0
2006-08-02 23:25:00,146.593,146.593,146.565,146.565,110900000.0
2006-08-02 23:26:00,146.538,146.621,146.533,146.615,94700000.0
2006-08-02 23:27:00,146.627,146.63,146.568,146.582,79399998.0
2006-08-02 23:28:00,146.568,146.604,146.568,146.585,92099998.0
2006-08-02 23:29:00,146.586,146.597,146.568,146.57,153200000.0
2006-08-02 23:30:00,146.63,146.63,146.597,146.597,104600002.0
2006-08-02 23:31:00,146.598,146.605,146.598,146.6,87200000.0
2006-08-02 23:32:00,146.601,146.604,146.601,146.604,10400000.0
2006-08-02 23:33:00,146.613,146.617,146.613,146.613,64700001.0
2006-08-02 23:34:00,146.608,146.619,146.608,146.617,68700000.0
2006-08-02 23:35:00,146.622,146.622,146.601,146.604,68000002.0
2006-08-02 23:36:00,146.59,146.6,146.584,146.592,70200001.0
2006-08-02 23:37:00,146.6,146.602,146.595,146.602,72599999.0
2006-08-02 23:38:00,146.593,146.594,146.576,146.576,108700000.0
2006-08-02 23:39:00,146.583,146.585,146.577,146.585,40600000.0
2006-08-02 23:40:00,146.579,146.651,146.579,146.647,51400000.0
2006-08-02 23:41:00,146.643,146.643,146.609,146.611,67200000.0
2006-08-02 23:42:00,146.613,146.616,146.602,146.613,86700000.0
2006-08-02 23:43:00,146.612,146.612,146.602,146.602,26400000.0
2006-08-02 23:44:00,146.604,146.611,146.604,146.606,63500000.0
2006-08-02 23:45:00,146.6,146.605,146.597,146.605,63200000.0
2006-08-02 23:46:00,146.605,146.605,146.605,146.605,4800000.0
2006-08-02 23:47:00,146.602,146.604,146.596,146.603,68200001.0
2006-08-02 23:48:00,146.6,146.605,146.597,146.605,23800000.0
2006-08-02 23:49:00,146.612,146.626,146.612,146.617,87599999.0
2006-08-02 23:50:00,146.623,146.632,146.623,146.629,46400000.0
2006-08-02 23:51:00,146.624,146.63,146.614,146.614,115799999.0
2006-08-02 23:52:00,146.615,146.62,146.61,146.611,67500001.0
2006-08-02 23:53:00,146.611,146.621,146.611,146.621,97000000.0
2006-08-02 23:54:00,146.639,146.639,146.617,146.625,62000000.0
2006-08-02 23:55:00,146.625,146.625,146.618,146.618,12000000.0
2006-08-02 23:56:00,146.623,146.63,146.62,146.63,115500002.0
2006-08-02 23:57:00,146.635,146.637,146.633,146.635,63799999.0
2006-08-02 23:58:00,146.62,146.632,146.62,146.625,78399999.0
2006-08-02 23:59:00,146.625,146.63,146.622,146.63,77599998.0
2006-08-03 00:00:00,146.611,146.631,146.611,146.625,76800000.0
2006-08-03 00:01:00,146.618,146.62,146.612,146.615,64000000.0
2006-08-03 00:02:00,146.619,146.643,146.617,146.643,123000001.0
2006-08-03 00:03:00,146.645,146.645,146.606,146.614,105199999.0
2006-08-03 00:04:00,146.62,146.632,146.617,146.632,66799999.0
2006-08-03 00:05:00,146.637,146.64,146.634,146.64,107200001.0
2006-08-03 00:06:00,146.638,146.649,146.637,146.637,121499997.0
2006-08-03 00:07:00,146.634,146.639,146.627,146.629,47399999.0
2006-08-03 00:08:00,146.615,146.616,146.61,146.613,127299999.0
2006-08-03 00:09:00,146.625,146.631,146.613,146.62,133799998.0
2006-08-03 00:10:00,146.621,146.621,146.585,146.592,192499999.0
2006-08-03 00:11:00,146.586,146.595,146.586,146.595,93500000.0
2006-08-03 00:12:00,146.608,146.612,146.601,146.612,59300001.0
2006-08-03 00:13:00,146.589,146.589,146.552,146.56,110000000.0
2006-08-03 00:14:00,146.566,146.566,146.55,146.55,34000000.0
2006-08-03 00:15:00,146.554,146.565,146.543,146.543,96699999.0
2006-08-03 00:16:00,146.547,146.551,146.522,146.527,232600000.0
2006-08-03 00:17:00,146.533,146.554,146.533,146.542,80899999.0
2006-08-03 00:18:00,146.53,146.53,146.52,146.523,37000000.0
2006-08-03 00:19:00,146.528,146.534,146.526,146.532,56900000.0
2006-08-03 00:20:00,146.535,146.543,146.531,146.54,76999999.0
2006-08-03 00:21:00,146.537,146.544,146.537,146.543,78699999.0
2006-08-03 00:22:00,146.545,146.55,146.545,146.545,46400000.0
2006-08-03 00:23:00,146.548,146.548,146.541,146.541,78999996.0
2006-08-03 00:24:00,146.544,146.546,146.532,146.532,153800001.0
2006-08-03 00:25:00,146.54,146.543,146.535,146.543,59099999.0
2006-08-03 00:26:00,146.54,146.545,146.54,146.543,43500000.0
2006-08-03 00:27:00,146.542,146.543,146.542,146.543,4800000.0
2006-08-03 00:28:00,146.537,146.544,146.522,146.522,65100001.0
2006-08-03 00:29:00,146.542,146.542,146.527,146.533,40000000.0
2006-08-03 00:30:00,146.536,146.548,146.527,146.527,135199997.0
2006-08-03 00:31:00,146.521,146.534,146.519,146.524,100599999.0
2006-08-03 00:32:00,146.529,146.535,146.527,146.527,104000000.0
2006-08-03 00:33:00,146.53,146.53,146.525,146.53,44800000.0
2006-08-03 00:34:00,146.526,146.529,146.508,146.508,113300000.0
2006-08-03 00:35:00,146.505,146.515,146.499,146.515,51200000.0
2006-08-03 00:36:00,146.515,146.525,146.513,146.522,82899999.0
2006-08-03 00:37:00,146.525,146.529,146.522,146.528,76200000.0
2006-08-03 00:38:00,146.527,146.542,146.524,146.524,56800000.0
2006-08-03 00:39:00,146.523,146.54,146.521,146.54,26400000.0
2006-08-03 00:40:00,146.54,146.54,146.528,146.535,35200000.0
2006-08-03 00:41:00,146.532,146.536,146.529,146.536,38400000.0
2006-08-03 00:42:00,146.532,146.537,146.517,146.527,80999999.0
2006-08-03 00:43:00,146.535,146.537,146.525,146.528,124300004.0
2006-08-03 00:44:00,146.53,146.535,146.524,146.533,70500000.0
2006-08-03 00:45:00,146.534,146.539,146.532,146.535,86400001.0
2006-08-03 00:46:00,146.536,146.538,146.524,146.529,142799998.0
2006-08-03 00:47:00,146.529,146.529,146.517,146.521,86500000.0
2006-08-03 00:48:00,146.53,146.534,146.523,146.531,85199997.0
2006-08-03 00:49:00,146.52,146.52,146.51,146.515,60699999.0
2006-08-03 00:50:00,146.509,146.523,146.509,146.519,30400000.0
2006-08-03 00:51:00,146.525,146.525,146.512,146.52,62699999.0
2006-08-03 00:52:00,146.52,146.536,146.52,146.527,118900000.0
2006-08-03 00:53:00,146.526,146.528,146.525,146.528,29600000.0
2006-08-03 00:54:00,146.53,146.54,146.527,146.535,65000000.0
2006-08-03 00:55:00,146.53,146.54,146.53,146.533,129500000.0
2006-08-03 00:56:00,146.535,146.539,146.529,146.535,68000000.0
2006-08-03 00:57:00,146.532,146.537,146.527,146.535,97300000.0
2006-08-03 00:58:00,146.532,146.539,146.53,146.539,46400000.0
2006-08-03 00:59:00,146.533,146.541,146.53,146.53,24500000.0
2006-08-03 01:00:00,146.533,146.545,146.532,146.532,91900002.0
2006-08-03 01:01:00,146.531,146.536,146.528,146.532,81599999.0
2006-08-03 01:02:00,146.537,146.548,146.535,146.548,84800001.0
2006-08-03 01:03:00,146.543,146.55,146.523,146.546,56000000.0
2006-08-03 01:04:00,146.531,146.539,146.53,146.531,130900003.0
2006-08-03 01:05:00,146.531,146.539,146.528,146.533,53000001.0
2006-08-03 01:06:00,146.539,146.539,146.538,146.538,35200001.0
2006-08-03 01:07:00,146.546,146.549,146.539,146.542,145800003.0
2006-08-03 01:08:00,146.531,146.531,146.519,146.52,59700000.0
2006-08-03 01:09:00,146.522,146.536,146.52,146.536,57600000.0
2006-08-03 01:10:00,146.531,146.532,146.517,146.517,169400001.0
2006-08-03 01:11:00,146.521,146.535,146.521,146.53,65900000.0
2006-08-03 01:12:00,146.537,146.539,146.531,146.539,117199997.0
2006-08-03 01:13:00,146.54,146.545,146.539,146.541,123199998.0
2006-08-03 01:14:00,146.541,146.547,146.534,146.534,128499999.0
2006-08-03 01:15:00,146.541,146.545,146.531,146.535,68500000.0
2006-08-03 01:16:00,146.533,146.537,146.517,146.524,193400000.0
2006-08-03 01:17:00,146.516,146.525,146.51,146.511,166399996.0
2006-08-03 01:18:00,146.515,146.515,146.508,146.513,34600000.0
2006-08-03 01:19:00,146.512,146.528,146.509,146.523,103500001.0
2006-08-03 01:20:00,146.536,146.537,146.529,146.537,83500001.0
2006-08-03 01:21:00,146.523,146.53,146.521,146.525,100800000.0
2006-08-03 01:22:00,146.53,146.544,146.53,146.539,111200002.0
2006-08-03 01:23:00,146.54,146.545,146.528,146.535,95199999.0
2006-08-03 01:24:00,146.534,146.541,146.524,146.535,108400001.0
2006-08-03 01:25:00,146.537,146.537,146.536,146.536,33500001.0
2006-08-03 01:26:00,146.535,146.543,146.525,146.537,142100000.0
2006-08-03 01:27:00,146.54,146.54,146.533,146.535,60800000.0
2006-08-03 01:28:00,146.53,146.536,146.525,146.528,71700000.0
2006-08-03 01:29:00,146.536,146.541,146.53,146.537,55800001.0
2006-08-03 01:30:00,146.535,146.537,146.523,146.535,197299997.0
2006-08-03 01:31:00,146.534,146.555,146.534,146.555,136500002.0
2006-08-03 01:32:00,146.558,146.569,146.547,146.569,75300000.0
2006-08-03 01:33:00,146.563,146.573,146.556,146.566,70300000.0
2006-08-03 01:34:00,146.575,146.582,146.565,146.573,53100000.0
2006-08-03 01:35:00,146.58,146.587,146.57,146.587,147099998.0
2006-08-03 01:36:00,146.593,146.604,146.593,146.601,69300001.0
2006-08-03 01:37:00,146.605,146.611,146.584,146.589,81700001.0
2006-08-03 01:38:00,146.594,146.607,146.593,146.597,112599998.0
2006-08-03 01:39:00,146.604,146.613,146.598,146.605,89799997.0
2006-08-03 01:40:00,146.604,146.618,146.604,146.618,80500002.0
2006-08-03 01:41:00,146.61,146.618,146.606,146.609,140300000.0
2006-08-03 01:42:00,146.605,146.616,146.585,146.59,57700000.0
2006-08-03 01:43:00,146.583,146.598,146.583,146.586,79300000.0
2006-08-03 01:44:00,146.582,146.588,146.576,146.579,73800000.0
2006-08-03 01:45:00,146.582,146.597,146.582,146.596,52800000.0
2006-08-03 01:46:00,146.589,146.595,146.586,146.595,74399999.0
2006-08-03 01:47:00,146.59,146.595,146.587,146.595,50600000.0
2006-08-03 01:48:00,146.585,146.59,146.582,146.59,69600001.0
2006-08-03 01:49:00,146.588,146.595,146.562,146.562,108599999.0
2006-08-03 01:50:00,146.537,146.539,146.526,146.539,25100000.0
2006-08-03 01:51:00,146.537,146.542,146.529,146.542,72799999.0
2006-08-03 01:52:00,146.55,146.556,146.547,146.549,71400000.0
2006-08-03 01:53:00,146.546,146.554,146.541,146.553,143599997.0
2006-08-03 01:54:00,146.557,146.557,146.522,146.522,54700000.0
2006-08-03 01:55:00,146.534,146.537,146.52,146.537,65500001.0
2006-08-03 01:56:00,146.534,146.543,146.532,146.536,123499997.0
2006-08-03 01:57:00,146.537,146.55,146.526,146.55,63900001.0
2006-08-03 01:58:00,146.553,146.553,146.541,146.55,74800000.0
2006-08-03 01:59:00,146.549,146.554,146.54,146.55,110000001.0
2006-08-03 02:00:00,146.561,146.581,146.561,146.57,91399999.0
2006-08-03 02:01:00,146.568,146.574,146.562,146.57,188500002.0
2006-08-03 02:02:00,146.577,146.585,146.573,146.573,52300000.0
2006-08-03 02:03:00,146.572,146.572,146.566,146.566,22400000.0
2006-08-03 02:04:00,146.57,146.574,146.554,146.568,120799998.0
2006-08-03 02:05:00,146.559,146.566,146.556,146.561,91500000.0
2006-08-03 02:06:00,146.568,146.576,146.566,146.566,82799998.0
2006-08-03 02:07:00,146.558,146.57,146.554,146.554,79900001.0
2006-08-03 02:08:00,146.551,146.551,146.54,146.54,57500000.0
2006-08-03 02:09:00,146.549,146.556,146.549,146.556,26300000.0
2006-08-03 02:10:00,146.563,146.581,146.563,146.581,98700002.0
2006-08-03 02:11:00,146.582,146.587,146.574,146.587,75199999.0
2006-08-03 02:12:00,146.585,146.586,146.577,146.581,50100000.0
2006-08-03 02:13:00,146.585,146.588,146.58,146.58,119899999.0
2006-08-03 02:14:00,146.571,146.582,146.564,146.564,128199999.0
2006-08-03 02:15:00,146.57,146.57,146.561,146.562,199599995.0
2006-08-03 02:16:00,146.556,146.559,146.553,146.555,72800001.0
2006-08-03 02:17:00,146.563,146.568,146.548,146.548,107699998.0
2006-08-03 02:18:00,146.545,146.556,146.54,146.556,93799999.0
2006-08-03 02:19:00,146.553,146.553,146.536,146.543,49300000.0
2006-08-03 02:20:00,146.55,146.556,146.539,146.543,103000002.0
2006-08-03 02:21:00,146.54,146.541,146.531,146.533,43000000.0
2006-08-03 02:22:00,146.539,146.547,146.511,146.511,130499999.0
2006-08-03 02:23:00,146.506,146.506,146.413,146.418,54099999.0
2006-08-03 02:24:00,146.441,146.447,146.419,146.447,52700000.0
2006-08-03 02:25:00,146.457,146.462,146.441,146.442,91600000.0
2006-08-03 02:26:00,146.443,146.473,146.441,146.463,107100003.0
2006-08-03 02:27:00,146.461,146.468,146.45,146.458,68600000.0
2006-08-03 02:28:00,146.46,146.471,146.44,146.446,102000001.0
2006-08-03 02:29:00,146.438,146.457,146.434,146.457,182100001.0
2006-08-03 02:30:00,146.455,146.464,146.449,146.454,81900000.0
2006-08-03 02:31:00,146.461,146.463,146.448,146.457,89000000.0
2006-08-03 02:32:00,146.46,146.47,146.454,146.465,91900000.0
2006-08-03 02:33:00,146.467,146.474,146.455,146.455,48600000.0
2006-08-03 02:34:00,146.457,146.461,146.453,146.455,110199998.0
2006-08-03 02:35:00,146.457,146.467,146.449,146.46,70099999.0
2006-08-03 02:36:00,146.463,146.498,146.458,146.498,133800001.0
2006-08-03 02:37:00,146.474,146.474,146.401,146.401,112099999.0
2006-08-03 02:38:00,146.414,146.431,146.414,146.427,71600001.0
2006-08-03 02:39:00,146.427,146.44,146.411,146.432,121900002.0
2006-08-03 02:40:00,146.449,146.454,146.435,146.442,111799997.0
2006-08-03 02:41:00,146.435,146.437,146.423,146.423,151300002.0
2006-08-03 02:42:00,146.417,146.434,146.409,146.409,66700000.0
2006-08-03 02:43:00,146.406,146.421,146.394,146.421,85600000.0
2006-08-03 02:44:00,146.419,146.425,146.411,146.414,136199999.0
2006-08-03 02:45:00,146.423,146.439,146.423,146.434,69400000.0
2006-08-03 02:46:00,146.437,146.442,146.417,146.417,80000000.0
2006-08-03 02:47:00,146.419,146.432,146.408,146.427,37900000.0
2006-08-03 02:48:00,146.422,146.433,146.422,146.424,55200000.0
2006-08-03 02:49:00,146.419,146.43,146.401,146.43,40000000.0
2006-08-03 02:50:00,146.445,146.458,146.434,146.458,109499999.0
2006-08-03 02:51:00,146.452,146.452,146.399,146.399,107200000.0
2006-08-03 02:52:00,146.39,146.435,146.39,146.435,61900000.0
2006-08-03 02:53:00,146.419,146.419,146.395,146.405,38400000.0
2006-08-03 02:54:00,146.407,146.428,146.401,146.428,37300000.0
2006-08-03 02:55:00,146.423,146.423,146.391,146.405,108400000.0
2006-08-03 02:56:00,146.409,146.412,146.397,146.397,78200000.0
2006-08-03 02:57:00,146.394,146.409,146.386,146.402,169599998.0
2006-08-03 02:58:00,146.4,146.4,146.375,146.382,131299999.0
2006-08-03 02:59:00,146.393,146.419,146.393,146.4,97500002.0
2006-08-03 03:00:00,146.383,146.402,146.383,146.395,158099998.0
2006-08-03 03:01:00,146.39,146.39,146.376,146.381,78599999.0
2006-08-03 03:02:00,146.379,146.391,146.372,146.376,63099999.0
2006-08-03 03:03:00,146.38,146.39,146.38,146.39,32600000.0
2006-08-03 03:04:00,146.379,146.383,146.374,146.38,50200000.0
2006-08-03 03:05:00,146.374,146.378,146.368,146.372,143600000.0
2006-08-03 03:06:00,146.376,146.39,146.376,146.382,86399997.0
2006-08-03 03:07:00,146.388,146.408,146.388,146.408,123699999.0
2006-08-03 03:08:00,146.404,146.419,146.398,146.419,137100002.0
2006-08-03 03:09:00,146.428,146.445,146.422,146.445,97999998.0
2006-08-03 03:10:00,146.454,146.454,146.415,146.415,104799999.0
2006-08-03 03:11:00,146.408,146.413,146.387,146.387,71200000.0
2006-08-03 03:12:00,146.387,146.423,146.379,146.423,103500002.0
2006-08-03 03:13:00,146.443,146.452,146.43,146.452,106699998.0
2006-08-03 03:14:00,146.45,146.45,146.422,146.422,115299999.0
2006-08-03 03:15:00,146.415,146.415,146.382,146.382,104599998.0
2006-08-03 03:16:00,146.384,146.402,146.384,146.401,81100000.0
2006-08-03 03:17:00,146.407,146.416,146.386,146.392,114300000.0
2006-08-03 03:18:00,146.399,146.399,146.373,146.383,103200001.0
2006-08-03 03:19:00,146.378,146.4,146.377,146.4,79700001.0
2006-08-03 03:20:00,146.408,146.412,146.386,146.386,106100002.0
2006-08-03 03:21:00,146.403,146.413,146.379,146.413,147299998.0
2006-08-03 03:22:00,146.413,146.413,146.383,146.393,91500000.0
2006-08-03 03:23:00,146.399,146.407,146.389,146.401,103700002.0
2006-08-03 03:24:00,146.405,146.412,146.378,146.378,181300002.0
2006-08-03 03:25:00,146.371,146.379,146.369,146.371,77500000.0
2006-08-03 03:26:00,146.366,146.366,146.345,146.347,38300000.0
2006-08-03 03:27:00,146.362,146.372,146.359,146.367,82100001.0
2006-08-03 03:28:00,146.379,146.379,146.34,146.344,89100000.0
2006-08-03 03:29:00,146.34,146.34,146.308,146.338,113300001.0
2006-08-03 03:30:00,146.343,146.358,146.331,146.336,151800004.0
2006-08-03 03:31:00,146.325,146.34,146.324,146.34,56799999.0
2006-08-03 03:32:00,146.341,146.341,146.322,146.322,102900001.0
2006-08-03 03:33:00,146.321,146.321,146.292,146.302,119300000.0
2006-08-03 03:34:00,146.292,146.304,146.281,146.292,84299999.0
2006-08-03 03:35:00,146.292,146.319,146.292,146.317,80499999.0
2006-08-03 03:36:00,146.298,146.321,146.293,146.3,48100000.0
2006-08-03 03:37:00,146.299,146.317,146.299,146.311,53900001.0
2006-08-03 03:38:00,146.309,146.325,146.3,146.325,138999999.0
2006-08-03 03:39:00,146.328,146.328,146.303,146.31,55399999.0
2006-08-03 03:40:00,146.309,146.319,146.308,146.31,137700000.0
2006-08-03 03:41:00,146.314,146.32,146.308,146.308,70599999.0
2006-08-03 03:42:00,146.292,146.307,146.288,146.307,101099999.0
2006-08-03 03:43:00,146.309,146.324,146.302,146.319,130999997.0
2006-08-03 03:44:00,146.324,146.324,146.308,146.312,115700000.0
2006-08-03 03:45:00,146.318,146.321,146.31,146.32,71399999.0
2006-08-03 03:46:00,146.322,146.337,146.322,146.333,68200001.0
2006-08-03 03:47:00,146.328,146.336,146.328,146.335,69800000.0
2006-08-03 03:48:00,146.33,146.334,146.324,146.333,60100000.0
2006-08-03 03:49:00,146.325,146.332,146.321,146.331,95200000.0
2006-08-03 03:50:00,146.337,146.349,146.335,146.344,113600000.0
2006-08-03 03:51:00,146.346,146.346,146.337,146.337,68300000.0
2006-08-03 03:52:00,146.333,146.339,146.331,146.339,86300001.0
2006-08-03 03:53:00,146.333,146.341,146.328,146.335,45500000.0
2006-08-03 03:54:00,146.331,146.349,146.331,146.349,99900000.0
2006-08-03 03:55:00,146.348,146.348,146.325,146.34,122499999.0
2006-08-03 03:56:00,146.329,146.344,146.329,146.339,78399999.0
2006-08-03 03:57:00,146.347,146.353,146.335,146.353,84899999.0
2006-08-03 03:58:00,146.353,146.356,146.346,146.353,76799999.0
2006-08-03 03:59:00,146.348,146.368,146.348,146.368,58800000.0
2006-08-03 04:00:00,146.378,146.396,146.378,146.396,14400000.0
2006-08-03 04:01:00,146.393,146.393,146.374,146.377,83799999.0
2006-08-03 04:02:00,146.374,146.386,146.374,146.379,51300000.0
2006-08-03 04:03:00,146.384,146.39,146.373,146.39,58000000.0
2006-08-03 04:04:00,146.383,146.383,146.376,146.379,45100000.0
2006-08-03 04:05:00,146.382,146.384,146.37,146.371,82599999.0
2006-08-03 04:06:00,146.385,146.391,146.382,146.382,101600001.0
2006-08-03 04:07:00,146.38,146.38,146.362,146.362,37500000.0
2006-08-03 04:08:00,146.367,146.367,146.347,146.352,63200000.0
2006-08-03 04:09:00,146.347,146.358,146.334,146.343,75400000.0
2006-08-03 04:10:00,146.346,146.346,146.338,146.338,95200000.0
2006-08-03 04:11:00,146.33,146.335,146.33,146.335,32000000.0
2006-08-03 04:12:00,146.33,146.339,146.33,146.33,94100001.0
2006-08-03 04:13:00,146.335,146.337,146.335,146.335,68200001.0
2006-08-03 04:14:00,146.345,146.355,146.345,146.355,163699999.0
2006-08-03 04:15:00,146.345,146.358,146.345,146.346,143900001.0
2006-08-03 04:16:00,146.341,146.347,146.334,146.334,54300001.0
2006-08-03 04:17:00,146.343,146.352,146.334,146.342,45200000.0
2006-08-03 04:18:00,146.343,146.356,146.336,146.349,127799997.0
2006-08-03 04:19:00,146.354,146.36,146.348,146.35,54700000.0
2006-08-03 04:20:00,146.35,146.35,146.332,146.332,71900001.0
2006-08-03 04:21:00,146.345,146.363,146.345,146.362,130099998.0
2006-08-03 04:22:00,146.364,146.373,146.356,146.373,119599999.0
2006-08-03 04:23:00,146.364,146.371,146.364,146.371,12800000.0
2006-08-03 04:24:00,146.365,146.365,146.34,146.34,118200000.0
2006-08-03 04:25:00,146.333,146.35,146.333,146.345,95000000.0
2006-08-03 04:26:00,146.344,146.352,146.339,146.345,63600000.0
2006-08-03 04:27:00,146.351,146.363,146.344,146.357,126200000.0
2006-08-03 04:28:00,146.355,146.362,146.351,146.355,113400000.0
2006-08-03 04:29:00,146.345,146.345,146.325,146.336,76699999.0
2006-08-03 04:30:00,146.35,146.354,146.347,146.352,62700000.0
2006-08-03 04:31:00,146.354,146.359,146.343,146.353,160000000.0
2006-08-03 04:32:00,146.359,146.362,146.347,146.362,51300000.0
2006-08-03 04:33:00,146.367,146.368,146.36,146.362,40599999.0
2006-08-03 04:34:00,146.372,146.373,146.364,146.368,72000001.0
2006-08-03 04:35:00,146.361,146.365,146.357,146.365,95900000.0
2006-08-03 04:36:00,146.363,146.363,146.353,146.359,103800003.0
2006-08-03 04:37:00,146.366,146.372,146.359,146.372,109200002.0
2006-08-03 04:38:00,146.375,146.375,146.357,146.362,158500003.0
2006-08-03 04:39:00,146.369,146.371,146.358,146.364,31500000.0
2006-08-03 04:40:00,146.38,146.387,146.373,146.387,78199999.0
2006-08-03 04:41:00,146.383,146.383,146.338,146.338,81800000.0
2006-08-03 04:42:00,146.323,146.337,146.318,146.337,158399999.0
2006-08-03 04:43:00,146.339,146.342,146.331,146.331,66000001.0
2006-08-03 04:44:00,146.345,146.35,146.339,146.339,79199998.0
2006-08-03 04:45:00,146.333,146.333,146.325,146.325,124099998.0
2006-08-03 04:46:00,146.322,146.334,146.313,146.313,90399999.0
2006-08-03 04:47:00,146.315,146.315,146.296,146.305,25700000.0
2006-08-03 04:48:00,146.305,146.317,146.304,146.315,160799999.0
2006-08-03 04:49:00,146.322,146.322,146.296,146.311,131100002.0
2006-08-03 04:50:00,146.313,146.315,146.306,146.309,45500000.0
2006-08-03 04:51:00,146.306,146.306,146.299,146.299,54300001.0
2006-08-03 04:52:00,146.294,146.294,146.291,146.291,16000000.0
2006-08-03 04:53:00,146.3,146.31,146.291,146.302,60000001.0
2006-08-03 04:54:00,146.304,146.304,146.287,146.292,43500000.0
2006-08-03 04:55:00,146.291,146.303,146.291,146.294,99600001.0
2006-08-03 04:56:00,146.293,146.293,146.272,146.272,93800001.0
2006-08-03 04:57:00,146.271,146.279,146.271,146.274,74199999.0
2006-08-03 04:58:00,146.277,146.287,146.277,146.28,52600000.0
2006-08-03 04:59:00,146.272,146.29,146.272,146.278,86700001.0
2006-08-03 05:00:00,146.278,146.278,146.272,146.273,83100000.0
2006-08-03 05:01:00,146.27,146.287,146.27,146.282,113399999.0
2006-08-03 05:02:00,146.28,146.28,146.271,146.271,68800000.0
2006-08-03 05:03:00,146.274,146.281,146.257,146.267,211200003.0
2006-08-03 05:04:00,146.261,146.261,146.249,146.256,117500000.0
2006-08-03 05:05:00,146.259,146.262,146.245,146.262,122900002.0
2006-08-03 05:06:00,146.256,146.265,146.256,146.265,125099997.0
2006-08-03 05:07:00,146.268,146.27,146.255,146.255,18400000.0
2006-08-03 05:08:00,146.258,146.278,146.252,146.266,101800001.0
2006-08-03 05:09:00,146.264,146.264,146.252,146.26,75499998.0
2006-08-03 05:10:00,146.258,146.266,146.258,146.265,67200000.0
2006-08-03 05:11:00,146.268,146.273,146.247,146.261,149999998.0
2006-08-03 05:12:00,146.258,146.262,146.248,146.255,119899998.0
2006-08-03 05:13:00,146.263,146.265,146.244,146.256,129399998.0
2006-08-03 05:14:00,146.255,146.26,146.243,146.244,47500000.0
2006-08-03 05:15:00,146.253,146.262,146.253,146.255,131900001.0
2006-08-03 05:16:00,146.26,146.267,146.235,146.245,83199999.0
2006-08-03 05:17:00,146.234,146.247,146.234,146.234,65500000.0
2006-08-03 05:18:00,146.237,146.249,146.237,146.238,97100000.0
2006-08-03 05:19:00,146.232,146.236,146.225,146.236,35800000.0
2006-08-03 05:20:00,146.247,146.247,146.238,146.238,89699999.0
2006-08-03 05:21:00,146.236,146.244,146.227,146.228,177100001.0
2006-08-03 05:22:00,146.24,146.245,146.238,146.242,82800000.0
2006-08-03 05:23:00,146.231,146.24,146.231,146.24,104799998.0
2006-08-03 05:24:00,146.236,146.247,146.236,146.242,70099999.0
2006-08-03 05:25:00,146.234,146.234,146.229,146.229,9400000.0
2006-08-03 05:26:00,146.229,146.235,146.222,146.227,67000000.0
2006-08-03 05:27:00,146.232,146.235,146.217,146.235,155400003.0
2006-08-03 05:28:00,146.23,146.236,146.217,146.217,108199999.0
2006-08-03 05:29:00,146.222,146.222,146.208,146.222,80500000.0
2006-08-03 05:30:00,146.225,146.23,146.211,146.226,83200000.0
2006-08-03 05:31:00,146.224,146.224,146.221,146.221,5900000.0
2006-08-03 05:32:00,146.217,146.217,146.202,146.202,82400001.0
2006-08-03 05:33:00,146.219,146.225,146.216,146.225,55200001.0
2006-08-03 05:34:00,146.216,146.216,146.213,146.214,39300000.0
2006-08-03 05:35:00,146.215,146.222,146.212,146.213,170200005.0
2006-08-03 05:36:00,146.212,146.223,146.212,146.223,12800000.0
2006-08-03 05:37:00,146.203,146.203,146.19,146.19,30700000.0
2006-08-03 05:38:00,146.192,146.193,146.185,146.191,199999999.0
2006-08-03 05:39:00,146.188,146.197,146.182,146.195,56599999.0
2006-08-03 05:40:00,146.202,146.208,146.181,146.19,92500000.0
2006-08-03 05:41:00,146.186,146.189,146.184,146.184,87900001.0
2006-08-03 05:42:00,146.188,146.188,146.188,146.188,4000000.0
2006-08-03 05:43:00,146.193,146.193,146.179,146.179,40800000.0
2006-08-03 05:44:00,146.18,146.191,146.18,146.188,84300000.0
2006-08-03 05:45:00,146.194,146.203,146.191,146.203,66799999.0
2006-08-03 05:46:00,146.197,146.208,146.196,146.196,58100000.0
2006-08-03 05:47:00,146.196,146.209,146.196,146.196,172000001.0
2006-08-03 05:48:00,146.207,146.207,146.203,146.203,10400000.0
2006-08-03 05:49:00,146.209,146.212,146.197,146.206,170200002.0
2006-08-03 05:50:00,146.208,146.209,146.201,146.208,121500001.0
2006-08-03 05:51:00,146.206,146.209,146.206,146.209,46500000.0
2006-08-03 05:52:00,146.203,146.218,146.203,146.205,115999999.0
2006-08-03 05:53:00,146.208,146.218,146.208,146.211,124700002.0
2006-08-03 05:54:00,146.212,146.212,146.208,146.21,51900000.0
2006-08-03 05:55:00,146.22,146.238,146.22,146.236,32000000.0
2006-08-03 05:56:00,146.245,146.258,146.242,146.242,112700000.0
2006-08-03 05:57:00,146.248,146.256,146.245,146.252,87900001.0
2006-08-03 05:58:00,146.256,146.268,146.25,146.265,192899992.0
2006-08-03 05:59:00,146.258,146.262,146.243,146.262,72800000.0
2006-08-03 06:00:00,146.262,146.283,146.262,146.275,53499999.0
2006-08-03 06:01:00,146.271,146.292,146.271,146.283,70399998.0
2006-08-03 06:02:00,146.296,146.296,146.291,146.291,41299999.0
2006-08-03 06:03:00,146.289,146.289,146.275,146.275,160600004.0
2006-08-03 06:04:00,146.279,146.279,146.272,146.279,41000000.0
2006-08-03 06:05:00,146.288,146.29,146.271,146.285,128299997.0
2006-08-03 06:06:00,146.282,146.296,146.282,146.29,117699998.0
2006-08-03 06:07:00,146.283,146.299,146.283,146.29,128499997.0
2006-08-03 06:08:00,146.301,146.301,146.282,146.293,85600001.0
2006-08-03 06:09:00,146.293,146.298,146.289,146.298,68700001.0
2006-08-03 06:10:00,146.296,146.296,146.285,146.29,101800000.0
2006-08-03 06:11:00,146.293,146.297,146.275,146.283,193400001.0
2006-08-03 06:12:00,146.294,146.298,146.282,146.298,99600000.0
2006-08-03 06:13:00,146.289,146.301,146.285,146.29,48600001.0
2006-08-03 06:14:00,146.296,146.296,146.279,146.279,52799999.0
2006-08-03 06:15:00,146.286,146.287,146.279,146.279,59200001.0
2006-08-03 06:16:00,146.285,146.308,146.284,146.306,86400002.0
2006-08-03 06:17:00,146.307,146.31,146.295,146.31,70299999.0
2006-08-03 06:18:00,146.309,146.324,146.309,146.318,81700000.0
2006-08-03 06:19:00,146.32,146.325,146.31,146.312,83300000.0
2006-08-03 06:20:00,146.321,146.322,146.304,146.314,218900001.0
2006-08-03 06:21:00,146.317,146.335,146.317,146.335,59300000.0
2006-08-03 06:22:00,146.327,146.339,146.327,146.334,84099998.0
2006-08-03 06:23:00,146.339,146.34,146.317,146.338,90399999.0
2006-08-03 06:24:00,146.338,146.34,146.333,146.338,67900000.0
2006-08-03 06:25:00,146.344,146.345,146.333,146.343,42200000.0
2006-08-03 06:26:00,146.344,146.344,146.338,146.338,32800000.0
2006-08-03 06:27:00,146.34,146.343,146.333,146.343,95099999.0
2006-08-03 06:28:00,146.354,146.389,146.354,146.376,81100000.0
2006-08-03 06:29:00,146.376,146.376,146.369,146.369,8800000.0
2006-08-03 06:30:00,146.365,146.376,146.363,146.376,139799999.0
2006-08-03 06:31:00,146.368,146.373,146.368,146.368,44800000.0
2006-08-03 06:32:00,146.37,146.383,146.37,146.378,78499999.0
2006-08-03 06:33:00,146.378,146.385,146.376,146.385,149300000.0
2006-08-03 06:34:00,146.385,146.42,146.384,146.407,57600000.0
2006-08-03 06:35:00,146.4,146.418,146.393,146.416,40400000.0
2006-08-03 06:36:00,146.423,146.425,146.407,146.422,57100000.0
2006-08-03 06:37:00,146.423,146.431,146.416,146.428,219799999.0
2006-08-03 06:38:00,146.423,146.423,146.415,146.416,25900001.0
2006-08-03 06:39:00,146.421,146.421,146.408,146.408,47200001.0
2006-08-03 06:40:00,146.409,146.418,146.406,146.406,159000000.0
2006-08-03 06:41:00,146.408,146.415,146.407,146.411,179200004.0
2006-08-03 06:42:00,146.411,146.412,146.398,146.398,95100000.0
2006-08-03 06:43:00,146.398,146.403,146.39,146.39,154900003.0
2006-08-03 06:44:00,146.4,146.4,146.39,146.39,97900000.0
2006-08-03 06:45:00,146.401,146.401,146.399,146.399,38900000.0
2006-08-03 06:46:00,146.407,146.415,146.4,146.402,73700000.0
2006-08-03 06:47:00,146.407,146.407,146.391,146.405,95999998.0
2006-08-03 06:48:00,146.408,146.413,146.4,146.411,52700000.0
2006-08-03 06:49:00,146.416,146.417,146.404,146.404,109799999.0
2006-08-03 06:50:00,146.404,146.404,146.384,146.401,51800000.0
2006-08-03 06:51:00,146.398,146.398,146.384,146.387,110200001.0
2006-08-03 06:52:00,146.383,146.396,146.383,146.385,48000000.0
2006-08-03 06:53:00,146.394,146.404,146.394,146.397,68799999.0
2006-08-03 06:54:00,146.392,146.396,146.385,146.386,73200000.0
2006-08-03 06:55:00,146.385,146.401,146.385,146.388,71800000.0
2006-08-03 06:56:00,146.394,146.398,146.382,146.39,130200003.0
2006-08-03 06:57:00,146.39,146.391,146.38,146.391,77099999.0
2006-08-03 06:58:00,146.39,146.396,146.384,146.394,193100002.0
2006-08-03 06:59:00,146.394,146.396,146.39,146.392,177900000.0
2006-08-03 07:00:00,146.392,146.392,146.38,146.385,76900000.0
2006-08-03 07:01:00,146.381,146.391,146.381,146.382,25400000.0
2006-08-03 07:02:00,146.377,146.38,146.375,146.375,48799999.0
2006-08-03 07:03:00,146.381,146.389,146.38,146.389,234299999.0
2006-08-03 07:04:00,146.388,146.407,146.387,146.399,83200001.0
2006-08-03 07:05:00,146.378,146.396,146.378,146.384,56899999.0
2006-08-03 07:06:00,146.379,146.389,146.377,146.38,93799999.0
2006-08-03 07:07:00,146.391,146.41,146.391,146.41,36499999.0
2006-08-03 07:08:00,146.415,146.421,146.392,146.397,153999995.0
2006-08-03 07:09:00,146.388,146.405,146.385,146.392,141699998.0
2006-08-03 07:10:00,146.394,146.402,146.375,146.395,142199998.0
2006-08-03 07:11:00,146.391,146.391,146.379,146.379,144200001.0
2006-08-03 07:12:00,146.372,146.372,146.362,146.368,62400000.0
2006-08-03 07:13:00,146.375,146.375,146.368,146.37,81500000.0
2006-08-03 07:14:00,146.365,146.375,146.365,146.37,123299998.0
2006-08-03 07:15:00,146.363,146.375,146.362,146.362,91499999.0
2006-08-03 07:16:00,146.362,146.375,146.36,146.36,186699996.0
2006-08-03 07:17:00,146.356,146.364,146.351,146.364,47200000.0
2006-08-03 07:18:00,146.353,146.355,146.352,146.352,50600001.0
2006-08-03 07:19:00,146.349,146.363,146.349,146.356,64800000.0
2006-08-03 07:20:00,146.346,146.356,146.346,146.356,43499999.0
2006-08-03 07:21:00,146.338,146.34,146.334,146.337,110000001.0
2006-08-03 07:22:00,146.345,146.348,146.34,146.34,81600000.0
2006-08-03 07:23:00,146.356,146.367,146.356,146.367,42800000.0
2006-08-03 07:24:00,146.367,146.368,146.361,146.364,135900001.0
2006-08-03 07:25:00,146.358,146.37,146.358,146.359,55600000.0
2006-08-03 07:26:00,146.36,146.363,146.353,146.359,76299999.0
2006-08-03 07:27:00,146.355,146.365,146.348,146.35,130800003.0
2006-08-03 07:28:00,146.358,146.368,146.355,146.366,88700000.0
2006-08-03 07:29:00,146.355,146.369,146.354,146.355,105500002.0
2006-08-03 07:30:00,146.352,146.365,146.352,146.365,41600000.0
2006-08-03 07:31:00,146.369,146.374,146.368,146.374,117400001.0
2006-08-03 07:32:00,146.377,146.382,146.377,146.377,61900001.0
2006-08-03 07:33:00,146.378,146.381,146.372,146.375,88700000.0
2006-08-03 07:34:00,146.384,146.4,146.384,146.4,101500001.0
2006-08-03 07:35:00,146.39,146.391,146.374,146.379,65000000.0
2006-08-03 07:36:00,146.383,146.385,146.361,146.361,86000000.0
2006-08-03 07:37:00,146.36,146.369,146.357,146.358,122700001.0
2006-08-03 07:38:00,146.362,146.364,146.359,146.363,43200000.0
2006-08-03 07:39:00,146.345,146.357,146.343,146.345,111500001.0
2006-08-03 07:40:00,146.342,146.355,146.342,146.345,96300001.0
2006-08-03 07:41:00,146.338,146.341,146.331,146.335,190000003.0
2006-08-03 07:42:00,146.328,146.338,146.323,146.323,101399999.0
2006-08-03 07:43:00,146.321,146.331,146.315,146.328,143400001.0
2006-08-03 07:44:00,146.33,146.336,146.328,146.33,87799999.0
2006-08-03 07:45:00,146.316,146.316,146.288,146.296,140300002.0
2006-08-03 07:46:00,146.301,146.302,146.301,146.302,49500001.0
2006-08-03 07:47:00,146.31,146.325,146.31,146.325,56700001.0
2006-08-03 07:48:00,146.323,146.343,146.315,146.338,76299998.0
2006-08-03 07:49:00,146.339,146.355,146.339,146.355,77400001.0
2006-08-03 07:50:00,146.361,146.364,146.353,146.355,55700000.0
2006-08-03 07:51:00,146.357,146.365,146.35,146.365,31200000.0
2006-08-03 07:52:00,146.365,146.369,146.362,146.367,49600001.0
2006-08-03 07:53:00,146.373,146.38,146.372,146.379,90300001.0
2006-08-03 07:54:00,146.378,146.405,146.378,146.405,34300000.0
2006-08-03 07:55:00,146.398,146.412,146.398,146.412,150700001.0
2006-08-03 07:56:00,146.4,146.416,146.397,146.406,79800000.0
2006-08-03 07:57:00,146.394,146.397,146.386,146.387,81800000.0
2006-08-03 07:58:00,146.403,146.412,146.403,146.407,42300000.0
2006-08-03 07:59:00,146.399,146.417,146.398,146.415,136799998.0
2006-08-03 08:00:00,146.408,146.426,146.404,146.425,61800000.0
2006-08-03 08:01:00,146.409,146.418,146.405,146.415,108900002.0
2006-08-03 08:02:00,146.413,146.423,146.409,146.411,134300002.0
2006-08-03 08:03:00,146.404,146.42,146.404,146.415,97700000.0
2006-08-03 08:04:00,146.418,146.418,146.403,146.408,89900000.0
2006-08-03 08:05:00,146.405,146.412,146.383,146.4,105000000.0
2006-08-03 08:06:00,146.405,146.419,146.405,146.411,90900001.0
2006-08-03 08:07:00,146.409,146.417,146.397,146.397,46400001.0
2006-08-03 08:08:00,146.398,146.399,146.36,146.36,155599998.0
2006-08-03 08:09:00,146.359,146.364,146.353,146.353,99899999.0
2006-08-03 08:10:00,146.358,146.365,146.351,146.365,103999998.0
2006-08-03 08:11:00,146.365,146.365,146.34,146.345,93100000.0
2006-08-03 08:12:00,146.34,146.34,146.328,146.331,105400000.0
2006-08-03 08:13:00,146.323,146.34,146.323,146.335,111899998.0
2006-08-03 08:14:00,146.33,146.335,146.327,146.335,75099998.0
2006-08-03 08:15:00,146.327,146.329,146.312,146.312,81700000.0
2006-08-03 08:16:00,146.316,146.344,146.316,146.344,18100000.0
2006-08-03 08:17:00,146.346,146.355,146.337,146.355,185800000.0
2006-08-03 08:18:00,146.347,146.364,146.347,146.364,52000000.0
2006-08-03 08:19:00,146.378,146.425,146.378,146.425,73700001.0
2006-08-03 08:20:00,146.409,146.409,146.4,146.409,57999998.0
2006-08-03 08:21:00,146.417,146.433,146.415,146.425,164099998.0
2006-08-03 08:22:00,146.425,146.426,146.41,146.417,107099998.0
2006-08-03 08:23:00,146.403,146.415,146.402,146.412,152200001.0
2006-08-03 08:24:00,146.41,146.415,146.404,146.415,126799998.0
2006-08-03 08:25:00,146.406,146.41,146.403,146.408,40700000.0
2006-08-03 08:26:00,146.437,146.467,146.437,146.464,88299997.0
2006-08-03 08:27:00,146.462,146.464,146.444,146.444,72099998.0
2006-08-03 08:28:00,146.434,146.451,146.415,146.415,117900000.0
2006-08-03 08:29:00,146.421,146.424,146.412,146.412,62299999.0
2006-08-03 08:30:00,146.414,146.422,146.403,146.408,100300002.0
2006-08-03 08:31:00,146.409,146.409,146.39,146.39,14800000.0
2006-08-03 08:32:00,146.39,146.401,146.381,146.396,171700000.0
2006-08-03 08:33:00,146.404,146.413,146.401,146.401,68400000.0
2006-08-03 08:34:00,146.4,146.426,146.4,146.42,153700005.0
2006-08-03 08:35:00,146.42,146.434,146.4,146.4,87300000.0
2006-08-03 08:36:00,146.411,146.457,146.411,146.45,58700000.0
2006-08-03 08:37:00,146.452,146.452,146.429,146.429,167600001.0
2006-08-03 08:38:00,146.421,146.421,146.41,146.412,143500002.0
2006-08-03 08:39:00,146.411,146.424,146.401,146.402,115800003.0
2006-08-03 08:40:00,146.393,146.417,146.393,146.417,117400001.0
2006-08-03 08:41:00,146.417,146.42,146.404,146.415,134100000.0
2006-08-03 08:42:00,146.411,146.417,146.397,146.417,104799999.0
2006-08-03 08:43:00,146.41,146.425,146.409,146.422,105900000.0
2006-08-03 08:44:00,146.425,146.449,146.425,146.441,73600000.0
2006-08-03 08:45:00,146.438,146.438,146.424,146.424,98300000.0
2006-08-03 08:46:00,146.426,146.445,146.426,146.441,86800001.0
2006-08-03 08:47:00,146.448,146.459,146.434,146.456,106799999.0
2006-08-03 08:48:00,146.461,146.461,146.434,146.434,98100000.0
2006-08-03 08:49:00,146.413,146.431,146.413,146.425,64399999.0
2006-08-03 08:50:00,146.436,146.448,146.436,146.448,88699997.0
2006-08-03 08:51:00,146.444,146.444,146.433,146.444,128899997.0
2006-08-03 08:52:00,146.438,146.438,146.431,146.432,77899999.0
2006-08-03 08:53:00,146.431,146.438,146.43,146.438,93900002.0
2006-08-03 08:54:00,146.43,146.433,146.43,146.432,69500000.0
2006-08-03 08:55:00,146.438,146.455,146.429,146.455,125500002.0
2006-08-03 08:56:00,146.453,146.453,146.431,146.431,60700000.0
2006-08-03 08:57:00,146.433,146.445,146.428,146.428,109799998.0
2006-08-03 08:58:00,146.437,146.452,146.437,146.446,106199998.0
2006-08-03 08:59:00,146.449,146.463,146.449,146.458,122100000.0
2006-08-03 09:00:00,146.448,146.463,146.442,146.453,45200000.0
2006-08-03 09:01:00,146.45,146.467,146.448,146.458,87899997.0
2006-08-03 09:02:00,146.451,146.451,146.43,146.439,18300000.0
2006-08-03 09:03:00,146.441,146.464,146.436,146.464,69000000.0
2006-08-03 09:04:00,146.461,146.473,146.453,146.47,66400000.0
2006-08-03 09:05:00,146.471,146.482,146.467,146.482,144099997.0
2006-08-03 09:06:00,146.479,146.496,146.477,146.496,75900001.0
2006-08-03 09:07:00,146.507,146.518,146.497,146.497,46300000.0
2006-08-03 09:08:00,146.492,146.515,146.491,146.515,70799999.0
2006-08-03 09:09:00,146.517,146.517,146.495,146.5,87699999.0
2006-08-03 09:10:00,146.478,146.482,146.472,146.481,113799998.0
2006-08-03 09:11:00,146.476,146.488,146.464,146.475,132400000.0
2006-08-03 09:12:00,146.466,146.473,146.463,146.47,111900002.0
2006-08-03 09:13:00,146.466,146.466,146.451,146.458,25600000.0
2006-08-03 09:14:00,146.466,146.478,146.46,146.47,152199997.0
2006-08-03 09:15:00,146.465,146.465,146.451,146.458,70900001.0
2006-08-03 09:16:00,146.45,146.478,146.45,146.478,56500000.0
2006-08-03 09:17:00,146.47,146.473,146.455,146.469,100700002.0
2006-08-03 09:18:00,146.46,146.48,146.46,146.478,77900000.0
2006-08-03 09:19:00,146.463,146.477,146.463,146.471,110299999.0
2006-08-03 09:20:00,146.465,146.475,146.45,146.451,112499998.0
2006-08-03 09:21:00,146.462,146.482,146.462,146.477,53300001.0
2006-08-03 09:22:00,146.483,146.503,146.483,146.503,125400000.0
2006-08-03 09:23:00,146.503,146.511,146.497,146.509,88600000.0
2006-08-03 09:24:00,146.515,146.527,146.509,146.509,97800000.0
2006-08-03 09:25:00,146.503,146.519,146.503,146.512,151800000.0
2006-08-03 09:26:00,146.516,146.539,146.516,146.537,81900000.0
2006-08-03 09:27:00,146.546,146.546,146.528,146.536,79100001.0
2006-08-03 09:28:00,146.527,146.527,146.503,146.516,130999999.0
2006-08-03 09:29:00,146.508,146.508,146.497,146.497,21399999.0
2006-08-03 09:30:00,146.496,146.512,146.496,146.508,55200000.0
2006-08-03 09:31:00,146.498,146.498,146.491,146.491,46100000.0
2006-08-03 09:32:00,146.499,146.509,146.494,146.499,65600000.0
2006-08-03 09:33:00,146.498,146.498,146.492,146.493,32000000.0
2006-08-03 09:34:00,146.491,146.493,146.485,146.486,97799999.0
2006-08-03 09:35:00,146.485,146.487,146.475,146.479,112200003.0
2006-08-03 09:36:00,146.487,146.498,146.481,146.498,97500000.0
2006-08-03 09:37:00,146.49,146.502,146.476,146.484,148500000.0
2006-08-03 09:38:00,146.482,146.484,146.47,146.471,81000000.0
2006-08-03 09:39:00,146.469,146.483,146.469,146.475,67100000.0
2006-08-03 09:40:00,146.478,146.48,146.463,146.465,170100005.0
2006-08-03 09:41:00,146.465,146.465,146.437,146.437,78600001.0
2006-08-03 09:42:00,146.438,146.444,146.43,146.443,91100000.0
2006-08-03 09:43:00,146.417,146.448,146.417,146.448,99300001.0
2006-08-03 09:44:00,146.454,146.458,146.448,146.45,103199999.0
2006-08-03 09:45:00,146.454,146.464,146.452,146.457,103400000.0
2006-08-03 09:46:00,146.457,146.478,146.457,146.475,70900000.0
2006-08-03 09:47:00,146.476,146.485,146.472,146.474,84899998.0
2006-08-03 09:48:00,146.461,146.467,146.461,146.462,38000000.0
2006-08-03 09:49:00,146.477,146.506,146.477,146.501,119800000.0
2006-08-03 09:50:00,146.498,146.508,146.492,146.492,201899998.0
2006-08-03 09:51:00,146.498,146.504,146.492,146.504,68600000.0
2006-08-03 09:52:00,146.5,146.509,146.496,146.498,56100000.0
2006-08-03 09:53:00,146.499,146.499,146.487,146.487,32700000.0
2006-08-03 09:54:00,146.482,146.492,146.482,146.49,65200001.0
2006-08-03 09:55:00,146.489,146.51,146.489,146.51,24000000.0
2006-08-03 09:56:00,146.506,146.521,146.505,146.517,183300002.0
2006-08-03 09:57:00,146.519,146.541,146.519,146.535,52800000.0
2006-08-03 09:58:00,146.532,146.54,146.52,146.534,39900000.0
2006-08-03 09:59:00,146.548,146.552,146.546,146.548,93100001.0
2006-08-03 10:00:00,146.532,146.539,146.504,146.512,89600001.0
2006-08-03 10:01:00,146.507,146.524,146.507,146.518,138999999.0
2006-08-03 10:02:00,146.519,146.524,146.508,146.517,60900000.0
2006-08-03 10:03:00,146.508,146.516,146.492,146.516,128600000.0
2006-08-03 10:04:00,146.527,146.529,146.512,146.518,64099998.0
2006-08-03 10:05:00,146.528,146.536,146.521,146.53,109299999.0
2006-08-03 10:06:00,146.54,146.568,146.54,146.565,124699997.0
2006-08-03 10:07:00,146.56,146.577,146.556,146.569,161499997.0
2006-08-03 10:08:00,146.572,146.576,146.559,146.568,124299999.0
2006-08-03 10:09:00,146.566,146.566,146.548,146.548,114000002.0
2006-08-03 10:10:00,146.549,146.554,146.541,146.55,148900002.0
2006-08-03 10:11:00,146.549,146.561,146.546,146.548,134300001.0
2006-08-03 10:12:00,146.552,146.555,146.533,146.533,85800002.0
2006-08-03 10:13:00,146.539,146.545,146.527,146.538,123900001.0
2006-08-03 10:14:00,146.531,146.544,146.528,146.535,110900002.0
2006-08-03 10:15:00,146.538,146.558,146.538,146.556,125699998.0
2006-08-03 10:16:00,146.563,146.578,146.56,146.565,127100003.0
2006-08-03 10:17:00,146.561,146.561,146.548,146.56,86699998.0
2006-08-03 10:18:00,146.562,146.565,146.545,146.545,57599999.0
2006-08-03 10:19:00,146.55,146.584,146.55,146.584,147599997.0
2006-08-03 10:20:00,146.578,146.586,146.573,146.585,207299998.0
2006-08-03 10:21:00,146.579,146.579,146.556,146.561,92899998.0
2006-08-03 10:22:00,146.559,146.568,146.554,146.565,91900000.0
2006-08-03 10:23:00,146.563,146.567,146.554,146.567,80900001.0
2006-08-03 10:24:00,146.562,146.562,146.555,146.555,77999999.0
2006-08-03 10:25:00,146.557,146.577,146.549,146.577,96799997.0
2006-08-03 10:26:00,146.573,146.577,146.557,146.557,126999999.0
2006-08-03 10:27:00,146.558,146.573,146.553,146.573,46400000.0
2006-08-03 10:28:00,146.575,146.582,146.558,146.582,99299999.0
2006-08-03 10:29:00,146.58,146.58,146.559,146.57,95399999.0
2006-08-03 10:30:00,146.576,146.577,146.563,146.573,67399999.0
2006-08-03 10:31:00,146.573,146.573,146.559,146.565,126400002.0
2006-08-03 10:32:00,146.566,146.568,146.56,146.568,35900000.0
2006-08-03 10:33:00,146.554,146.563,146.554,146.557,41900000.0
2006-08-03 10:34:00,146.54,146.54,146.523,146.523,48800000.0
2006-08-03 10:35:00,146.531,146.555,146.531,146.555,56800000.0
2006-08-03 10:36:00,146.558,146.567,146.552,146.561,148900000.0
2006-08-03 10:37:00,146.57,146.574,146.569,146.57,146200000.0
2006-08-03 10:38:00,146.571,146.572,146.568,146.57,67899999.0
2006-08-03 10:39:00,146.57,146.586,146.567,146.576,77600000.0
2006-08-03 10:40:00,146.576,146.576,146.564,146.568,187000000.0
2006-08-03 10:41:00,146.582,146.605,146.582,146.595,77000001.0
2006-08-03 10:42:00,146.589,146.627,146.581,146.626,62400000.0
2006-08-03 10:43:00,146.65,146.674,146.642,146.671,91100000.0
2006-08-03 10:44:00,146.673,146.677,146.659,146.673,118700001.0
2006-08-03 10:45:00,146.674,146.674,146.662,146.662,46400000.0
2006-08-03 10:46:00,146.672,146.674,146.656,146.672,59300000.0
2006-08-03 10:47:00,146.693,146.693,146.692,146.692,34400000.0
2006-08-03 10:48:00,146.69,146.713,146.69,146.713,123699999.0
2006-08-03 10:49:00,146.71,146.712,146.697,146.711,112799997.0
2006-08-03 10:50:00,146.708,146.711,146.697,146.697,116800000.0
2006-08-03 10:51:00,146.704,146.704,146.678,146.694,111099998.0
2006-08-03 10:52:00,146.689,146.695,146.68,146.68,96900001.0
2006-08-03 10:53:00,146.684,146.702,146.679,146.697,57099999.0
2006-08-03 10:54:00,146.706,146.706,146.678,146.698,115200001.0
2006-08-03 10:55:00,146.708,146.71,146.694,146.694,49400001.0
2006-08-03 10:56:00,146.703,146.706,146.691,146.696,87000000.0
2006-08-03 10:57:00,146.693,146.708,146.69,146.707,76800000.0
2006-08-03 10:58:00,146.703,146.709,146.697,146.701,98299999.0
2006-08-03 10:59:00,146.698,146.703,146.693,146.696,104899996.0
2006-08-03 11:00:00,146.707,146.707,146.68,146.685,203400002.0
2006-08-03 11:01:00,146.688,146.711,146.688,146.707,83500000.0
2006-08-03 11:02:00,146.71,146.719,146.71,146.711,49599999.0
2006-08-03 11:03:00,146.713,146.722,146.713,146.72,30700000.0
2006-08-03 11:04:00,146.718,146.718,146.705,146.709,73500000.0
2006-08-03 11:05:00,146.715,146.715,146.697,146.708,75699999.0
2006-08-03 11:06:00,146.717,146.717,146.706,146.71,109100000.0
2006-08-03 11:07:00,146.726,146.767,146.726,146.761,41600000.0
2006-08-03 11:08:00,146.763,146.772,146.743,146.745,128900001.0
2006-08-03 11:09:00,146.749,146.759,146.741,146.755,115400000.0
2006-08-03 11:10:00,146.745,146.766,146.745,146.766,95399999.0
2006-08-03 11:11:00,146.761,146.762,146.75,146.762,99300001.0
2006-08-03 11:12:00,146.766,146.793,146.764,146.778,76800000.0
2006-08-03 11:13:00,146.782,146.798,146.782,146.794,83000000.0
2006-08-03 11:14:00,146.788,146.795,146.756,146.77,112100004.0
2006-08-03 11:15:00,146.78,146.818,146.778,146.818,24500000.0
2006-08-03 11:16:00,146.823,146.827,146.816,146.825,52000000.0
2006-08-03 11:17:00,146.835,146.878,146.835,146.87,92600000.0
2006-08-03 11:18:00,146.882,146.884,146.869,146.869,98499998.0
2006-08-03 11:19:00,146.865,146.87,146.861,146.862,122499999.0
2006-08-03 11:20:00,146.855,146.855,146.835,146.84,117900001.0
2006-08-03 11:21:00,146.845,146.864,146.845,146.854,88000001.0
2006-08-03 11:22:00,146.841,146.841,146.826,146.838,108400000.0
2006-08-03 11:23:00,146.833,146.843,146.823,146.823,76499999.0
2006-08-03 11:24:00,146.834,146.846,146.834,146.842,113999999.0
2006-08-03 11:25:00,146.842,146.851,146.84,146.84,144299997.0
2006-08-03 11:26:00,146.835,146.84,146.835,146.84,32999999.0
2006-08-03 11:27:00,146.835,146.842,146.828,146.837,64000000.0
2006-08-03 11:28:00,146.835,146.835,146.815,146.815,64800000.0
2006-08-03 11:29:00,146.826,146.826,146.803,146.816,77899999.0
2006-08-03 11:30:00,146.818,146.837,146.815,146.837,67600001.0
2006-08-03 11:31:00,146.849,146.89,146.849,146.89,104800001.0
2006-08-03 11:32:00,146.904,146.919,146.892,146.894,76700000.0
2006-08-03 11:33:00,146.898,146.906,146.889,146.896,89900000.0
2006-08-03 11:34:00,146.896,146.896,146.863,146.867,106300000.0
2006-08-03 11:35:00,146.865,146.89,146.842,146.842,152500000.0
2006-08-03 11:36:00,146.852,146.852,146.824,146.831,66100001.0
2006-08-03 11:37:00,146.83,146.837,146.823,146.83,103899999.0
2006-08-03 11:38:00,146.831,146.831,146.791,146.796,126700000.0
2006-08-03 11:39:00,146.789,146.807,146.778,146.785,97999999.0
2006-08-03 11:40:00,146.778,146.803,146.772,146.799,73600000.0
2006-08-03 11:41:00,146.806,146.834,146.806,146.83,48000000.0
2006-08-03 11:42:00,146.831,146.831,146.813,146.817,116700003.0
2006-08-03 11:43:00,146.813,146.826,146.797,146.809,107799999.0
2006-08-03 11:44:00,146.81,146.817,146.799,146.808,137499998.0
2006-08-03 11:45:00,146.806,146.811,146.793,146.802,126199999.0
2006-08-03 11:46:00,146.783,146.791,146.763,146.764,106499998.0
2006-08-03 11:47:00,146.763,146.77,146.754,146.76,183900005.0
2006-08-03 11:48:00,146.773,146.776,146.763,146.775,119699999.0
2006-08-03 11:49:00,146.776,146.799,146.774,146.799,146499998.0
2006-08-03 11:50:00,146.787,146.787,146.76,146.77,78699999.0
2006-08-03 11:51:00,146.77,146.786,146.77,146.786,83200002.0
2006-08-03 11:52:00,146.786,146.809,146.786,146.803,83199998.0
2006-08-03 11:53:00,146.805,146.823,146.795,146.816,75700001.0
2006-08-03 11:54:00,146.813,146.826,146.805,146.819,220499995.0
2006-08-03 11:55:00,146.831,146.84,146.828,146.837,108299999.0
2006-08-03 11:56:00,146.843,146.843,146.806,146.812,83899999.0
2006-08-03 11:57:00,146.818,146.825,146.805,146.805,44199999.0
2006-08-03 11:58:00,146.795,146.805,146.788,146.801,107199998.0
2006-08-03 11:59:00,146.803,146.82,146.803,146.82,148100000.0
2006-08-03 12:00:00,146.82,146.83,146.82,146.828,121199999.0
2006-08-03 12:01:00,146.832,146.837,146.823,146.823,59200000.0
2006-08-03 12:02:00,146.822,146.828,146.797,146.797,122500001.0
2006-08-03 12:03:00,146.81,146.851,146.81,146.832,146200000.0
2006-08-03 12:04:00,146.832,146.838,146.823,146.838,129099999.0
2006-08-03 12:05:00,146.826,146.833,146.822,146.825,96699999.0
2006-08-03 12:06:00,146.817,146.817,146.8,146.801,145199999.0
2006-08-03 12:07:00,146.788,146.793,146.783,146.787,108699998.0
2006-08-03 12:08:00,146.786,146.788,146.766,146.766,48499999.0
2006-08-03 12:09:00,146.765,146.775,146.765,146.772,40000000.0
2006-08-03 12:10:00,146.781,146.781,146.756,146.764,169799999.0
2006-08-03 12:11:00,146.755,146.755,146.731,146.733,77200002.0
2006-08-03 12:12:00,146.735,146.753,146.735,146.753,32000000.0
2006-08-03 12:13:00,146.749,146.763,146.747,146.756,89999999.0
2006-08-03 12:14:00,146.753,146.753,146.722,146.73,122499998.0
2006-08-03 12:15:00,146.726,146.744,146.713,146.713,152699998.0
2006-08-03 12:16:00,146.725,146.764,146.725,146.763,61000001.0
2006-08-03 12:17:00,146.767,146.779,146.767,146.779,90099999.0
2006-08-03 12:18:00,146.768,146.768,146.76,146.764,92799999.0
2006-08-03 12:19:00,146.762,146.774,146.762,146.763,124400000.0
2006-08-03 12:20:00,146.758,146.767,146.756,146.767,54599999.0
2006-08-03 12:21:00,146.773,146.777,146.76,146.76,122200002.0
2006-08-03 12:22:00,146.755,146.755,146.734,146.741,57600000.0
2006-08-03 12:23:00,146.749,146.755,146.743,146.754,59499999.0
2006-08-03 12:24:00,146.754,146.757,146.751,146.757,59700000.0
2006-08-03 12:25:00,146.762,146.762,146.737,146.737,45200000.0
2006-08-03 12:26:00,146.73,146.737,146.722,146.737,85600001.0
2006-08-03 12:27:00,146.732,146.739,146.724,146.737,98000001.0
2006-08-03 12:28:00,146.737,146.755,146.737,146.75,122000000.0
2006-08-03 12:29:00,146.75,146.75,146.732,146.732,134400000.0
2006-08-03 12:30:00,146.732,146.757,146.732,146.757,60700000.0
2006-08-03 12:31:00,146.762,146.764,146.754,146.755,128699999.0
2006-08-03 12:32:00,146.765,146.777,146.765,146.768,100599999.0
2006-08-03 12:33:00,146.768,146.785,146.768,146.785,40100000.0
2006-08-03 12:34:00,146.78,146.78,146.759,146.769,48000000.0
2006-08-03 12:35:00,146.775,146.787,146.775,146.784,63400000.0
2006-08-03 12:36:00,146.803,146.819,146.803,146.811,37300000.0
2006-08-03 12:37:00,146.808,146.81,146.783,146.783,39000000.0
2006-08-03 12:38:00,146.762,146.772,146.757,146.757,79000000.0
2006-08-03 12:39:00,146.752,146.752,146.744,146.747,110800003.0
2006-08-03 12:40:00,146.754,146.76,146.742,146.748,126700000.0
2006-08-03 12:41:00,146.745,146.763,146.745,146.753,125499999.0
2006-08-03 12:42:00,146.746,146.758,146.74,146.745,33700000.0
2006-08-03 12:43:00,146.755,146.76,146.752,146.758,62700000.0
2006-08-03 12:44:00,146.749,146.753,146.739,146.747,51100001.0
2006-08-03 12:45:00,146.756,146.756,146.743,146.743,89000001.0
2006-08-03 12:46:00,146.752,146.76,146.724,146.725,139099998.0
2006-08-03 12:47:00,146.723,146.73,146.7,146.7,85500002.0
2006-08-03 12:48:00,146.71,146.735,146.707,146.728,91599999.0
2006-08-03 12:49:00,146.721,146.736,146.721,146.725,72599999.0
2006-08-03 12:50:00,146.73,146.736,146.723,146.723,120399999.0
2006-08-03 12:51:00,146.725,146.725,146.712,146.712,161999999.0
2006-08-03 12:52:00,146.715,146.727,146.715,146.715,196800002.0
2006-08-03 12:53:00,146.721,146.721,146.701,146.71,81200000.0
2006-08-03 12:54:00,146.698,146.714,146.698,146.712,104900002.0
2006-08-03 12:55:00,146.712,146.733,146.71,146.731,94700002.0
2006-08-03 12:56:00,146.727,146.732,146.723,146.727,124800001.0
2006-08-03 12:57:00,146.726,146.732,146.706,146.718,169999999.0
2006-08-03 12:58:00,146.725,146.731,146.712,146.718,113799999.0
2006-08-03 12:59:00,146.712,146.712,146.632,146.632,88400000.0
2006-08-03 13:00:00,146.63,146.737,146.63,146.737,92400000.0
2006-08-03 13:01:00,146.738,146.738,146.633,146.633,56900000.0
2006-08-03 13:02:00,146.642,146.715,146.642,146.668,66399999.0
2006-08-03 13:03:00,146.658,146.704,146.657,146.704,132100004.0
2006-08-03 13:04:00,146.699,146.702,146.672,146.688,104100001.0
2006-08-03 13:05:00,146.686,146.701,146.655,146.681,75899998.0
2006-08-03 13:06:00,146.691,146.704,146.681,146.695,43200000.0
2006-08-03 13:07:00,146.679,146.731,146.669,146.728,107299999.0
2006-08-03 13:08:00,146.727,146.764,146.699,146.764,111099999.0
2006-08-03 13:09:00,146.777,146.8,146.771,146.788,132500000.0
2006-08-03 13:10:00,146.782,146.788,146.772,146.782,117200001.0
2006-08-03 13:11:00,146.796,146.817,146.796,146.812,124399997.0
2006-08-03 13:12:00,146.813,146.821,146.803,146.821,62300000.0
2006-08-03 13:13:00,146.813,146.854,146.805,146.843,214399996.0
2006-08-03 13:14:00,146.852,146.89,146.852,146.89,60500000.0
2006-08-03 13:15:00,146.899,146.911,146.894,146.911,114000000.0
2006-08-03 13:16:00,146.899,146.899,146.878,146.892,54500001.0
2006-08-03 13:17:00,146.892,146.908,146.885,146.898,115600002.0
2006-08-03 13:18:00,146.893,146.91,146.88,146.91,135799997.0
2006-08-03 13:19:00,146.908,146.908,146.863,146.865,59000000.0
2006-08-03 13:20:00,146.866,146.88,146.861,146.871,90400001.0
2006-08-03 13:21:00,146.865,146.871,146.854,146.858,104800000.0
2006-08-03 13:22:00,146.853,146.859,146.844,146.853,90799998.0
2006-08-03 13:23:00,146.846,146.851,146.835,146.851,32800000.0
2006-08-03 13:24:00,146.857,146.861,146.853,146.858,121500002.0
2006-08-03 13:25:00,146.843,146.85,146.832,146.843,59600000.0
2006-08-03 13:26:00,146.83,146.837,146.82,146.835,133099999.0
2006-08-03 13:27:00,146.826,146.842,146.821,146.84,57800001.0
2006-08-03 13:28:00,146.825,146.825,146.796,146.796,117700000.0
2006-08-03 13:29:00,146.81,146.827,146.81,146.827,140200002.0
2006-08-03 13:30:00,146.824,146.844,146.814,146.814,164500000.0
2006-08-03 13:31:00,146.809,146.831,146.809,146.83,85800000.0
2006-08-03 13:32:00,146.817,146.835,146.809,146.809,72800000.0
2006-08-03 13:33:00,146.817,146.817,146.805,146.805,58599999.0
2006-08-03 13:34:00,146.801,146.817,146.801,146.815,88599999.0
2006-08-03 13:35:00,146.803,146.833,146.803,146.824,153400003.0
2006-08-03 13:36:00,146.833,146.852,146.833,146.837,142400000.0
2006-08-03 13:37:00,146.838,146.845,146.832,146.832,116200000.0
2006-08-03 13:38:00,146.833,146.835,146.822,146.824,58400000.0
2006-08-03 13:39:00,146.816,146.826,146.81,146.818,89400001.0
2006-08-03 13:40:00,146.813,146.831,146.809,146.82,95200000.0
2006-08-03 13:41:00,146.817,146.83,146.817,146.822,95699999.0
2006-08-03 13:42:00,146.828,146.837,146.814,146.825,78299999.0
2006-08-03 13:43:00,146.837,146.84,146.815,146.834,99900000.0
2006-08-03 13:44:00,146.849,146.859,146.842,146.855,100700001.0
2006-08-03 13:45:00,146.829,146.829,146.77,146.779,68800000.0
2006-08-03 13:46:00,146.781,146.801,146.77,146.798,49599999.0
2006-08-03 13:47:00,146.792,146.797,146.765,146.765,67700000.0
2006-08-03 13:48:00,146.758,146.758,146.73,146.744,155199998.0
2006-08-03 13:49:00,146.771,146.812,146.771,146.811,99900002.0
2006-08-03 13:50:00,146.812,146.828,146.812,146.823,176000000.0
2006-08-03 13:51:00,146.825,146.844,146.823,146.844,77800000.0
2006-08-03 13:52:00,146.841,146.856,146.836,146.85,94300000.0
2006-08-03 13:53:00,146.85,146.85,146.812,146.812,110100000.0
2006-08-03 13:54:00,146.817,146.829,146.797,146.805,117400000.0
2006-08-03 13:55:00,146.806,146.841,146.806,146.841,112600000.0
2006-08-03 13:56:00,146.857,146.874,146.852,146.852,76000001.0
2006-08-03 13:57:00,146.841,146.851,146.835,146.835,134300000.0
2006-08-03 13:58:00,146.847,146.865,146.847,146.853,73200001.0
2006-08-03 13:59:00,146.847,146.847,146.835,146.837,29600000.0
2006-08-03 14:00:00,146.844,146.864,146.836,146.86,97300000.0
2006-08-03 14:01:00,146.865,146.886,146.86,146.885,51900000.0
2006-08-03 14:02:00,146.888,146.903,146.883,146.887,57400000.0
2006-08-03 14:03:00,146.882,146.897,146.872,146.876,140599997.0
2006-08-03 14:04:00,146.877,146.909,146.877,146.909,135800000.0
2006-08-03 14:05:00,146.907,146.907,146.871,146.875,126599999.0
2006-08-03 14:06:00,146.868,146.873,146.861,146.866,96700002.0
2006-08-03 14:07:00,146.855,146.885,146.855,146.877,143099996.0
2006-08-03 14:08:00,146.868,146.878,146.857,146.872,129900000.0
2006-08-03 14:09:00,146.875,146.895,146.875,146.889,57499999.0
2006-08-03 14:10:00,146.889,146.889,146.842,146.842,137500000.0
2006-08-03 14:11:00,146.856,146.866,146.854,146.863,72300000.0
2006-08-03 14:12:00,146.868,146.868,146.834,146.834,55200000.0
2006-08-03 14:13:00,146.831,146.851,146.831,146.834,168199998.0
2006-08-03 14:14:00,146.829,146.838,146.8,146.8,162600001.0
2006-08-03 14:15:00,146.803,146.816,146.787,146.816,156799999.0
2006-08-03 14:16:00,146.829,146.83,146.818,146.827,88099999.0
2006-08-03 14:17:00,146.825,146.825,146.803,146.803,102600002.0
2006-08-03 14:18:00,146.811,146.826,146.8,146.8,66600000.0
2006-08-03 14:19:00,146.809,146.834,146.809,146.834,16800000.0
2006-08-03 14:20:00,146.845,146.845,146.823,146.834,70299999.0
2006-08-03 14:21:00,146.83,146.847,146.83,146.831,39800000.0
2006-08-03 14:22:00,146.841,146.842,146.804,146.818,108500000.0
2006-08-03 14:23:00,146.821,146.829,146.795,146.795,76600000.0
2006-08-03 14:24:00,146.805,146.83,146.802,146.83,151200001.0
2006-08-03 14:25:00,146.834,146.843,146.824,146.843,181100004.0
2006-08-03 14:26:00,146.844,146.856,146.83,146.853,131600002.0
2006-08-03 14:27:00,146.858,146.87,146.85,146.857,76699998.0
2006-08-03 14:28:00,146.85,146.87,146.849,146.852,135799999.0
2006-08-03 14:29:00,146.852,146.864,146.852,146.859,69100001.0
2006-08-03 14:30:00,146.858,146.889,146.851,146.86,87099998.0
2006-08-03 14:31:00,146.864,146.892,146.86,146.885,107099999.0
2006-08-03 14:32:00,146.877,146.881,146.864,146.869,71500000.0
2006-08-03 14:33:00,146.872,146.887,146.867,146.887,126899998.0
2006-08-03 14:34:00,146.883,146.898,146.875,146.893,85299999.0
2006-08-03 14:35:00,146.895,146.954,146.895,146.936,126800000.0
2006-08-03 14:36:00,146.933,146.964,146.923,146.96,112800001.0
2006-08-03 14:37:00,146.958,146.996,146.945,146.996,40899999.0
2006-08-03 14:38:00,147.014,147.02,146.99,146.99,143600000.0
2006-08-03 14:39:00,147.024,147.082,147.018,147.073,93600002.0
2006-08-03 14:40:00,147.083,147.145,147.072,147.142,66800000.0
2006-08-03 14:41:00,147.147,147.16,147.138,147.157,133399996.0
2006-08-03 14:42:00,147.151,147.151,147.113,147.12,67099999.0
2006-08-03 14:43:00,147.124,147.138,147.115,147.128,149900002.0
2006-08-03 14:44:00,147.155,147.161,147.13,147.161,159099999.0
2006-08-03 14:45:00,147.159,147.183,147.157,147.168,75800000.0
2006-08-03 14:46:00,147.177,147.186,147.17,147.174,95999999.0
2006-08-03 14:47:00,147.163,147.166,147.146,147.15,97399998.0
2006-08-03 14:48:00,147.144,147.144,147.121,147.13,122499997.0
2006-08-03 14:49:00,147.131,147.146,147.131,147.146,44000001.0
2006-08-03 14:50:00,147.143,147.143,147.102,147.123,73900002.0
2006-08-03 14:51:00,147.117,147.155,147.116,147.15,102300001.0
2006-08-03 14:52:00,147.131,147.154,147.131,147.154,95099999.0
2006-08-03 14:53:00,147.147,147.164,147.139,147.143,143100002.0
2006-08-03 14:54:00,147.166,147.181,147.155,147.18,95600000.0
2006-08-03 14:55:00,147.18,147.192,147.161,147.17,87800001.0
2006-08-03 14:56:00,147.178,147.186,147.164,147.164,100500001.0
2006-08-03 14:57:00,147.162,147.164,147.15,147.164,37500000.0
2006-08-03 14:58:00,147.16,147.16,147.13,147.13,69300000.0
2006-08-03 14:59:00,147.142,147.142,147.122,147.128,104899999.0
2006-08-03 15:00:00,147.147,147.152,147.136,147.139,92400001.0
2006-08-03 15:01:00,147.139,147.145,147.127,147.127,119100000.0
2006-08-03 15:02:00,147.128,147.144,147.127,147.144,71299999.0
2006-08-03 15:03:00,147.132,147.173,147.13,147.173,77700000.0
2006-08-03 15:04:00,147.175,147.181,147.162,147.176,171100000.0
2006-08-03 15:05:00,147.18,147.194,147.169,147.169,60700000.0
2006-08-03 15:06:00,147.18,147.207,147.18,147.194,121400000.0
2006-08-03 15:07:00,147.213,147.25,147.213,147.237,173499997.0
2006-08-03 15:08:00,147.245,147.249,147.239,147.24,126900002.0
2006-08-03 15:09:00,147.229,147.248,147.229,147.239,117300002.0
2006-08-03 15:10:00,147.238,147.256,147.232,147.245,90500001.0
2006-08-03 15:11:00,147.255,147.27,147.246,147.258,63000000.0
2006-08-03 15:12:00,147.277,147.297,147.273,147.276,133400002.0
2006-08-03 15:13:00,147.278,147.306,147.275,147.306,32000000.0
2006-08-03 15:14:00,147.317,147.318,147.293,147.303,169700000.0
2006-08-03 15:15:00,147.278,147.283,147.272,147.278,103899998.0
2006-08-03 15:16:00,147.275,147.291,147.271,147.272,58000000.0
2006-08-03 15:17:00,147.265,147.276,147.26,147.266,132300002.0
2006-08-03 15:18:00,147.257,147.264,147.254,147.256,57800000.0
2006-08-03 15:19:00,147.267,147.274,147.26,147.261,20700000.0
2006-08-03 15:20:00,147.254,147.257,147.24,147.253,147999999.0
2006-08-03 15:21:00,147.249,147.261,147.244,147.257,89500001.0
2006-08-03 15:22:00,147.257,147.277,147.257,147.275,45100000.0
2006-08-03 15:23:00,147.266,147.286,147.263,147.277,154899998.0
2006-08-03 15:24:00,147.278,147.278,147.263,147.266,59900000.0
2006-08-03 15:25:00,147.277,147.277,147.256,147.259,114100000.0
2006-08-03 15:26:00,147.266,147.267,147.24,147.252,92300000.0
2006-08-03 15:27:00,147.262,147.262,147.242,147.242,72899999.0
2006-08-03 15:28:00,147.253,147.325,147.242,147.325,79099998.0
2006-08-03 15:29:00,147.328,147.328,147.303,147.317,204000001.0
2006-08-03 15:30:00,147.322,147.324,147.298,147.309,134000000.0
2006-08-03 15:31:00,147.31,147.315,147.303,147.309,85199999.0
2006-08-03 15:32:00,147.302,147.309,147.29,147.305,119400001.0
2006-08-03 15:33:00,147.315,147.319,147.302,147.307,119299999.0
2006-08-03 15:34:00,147.312,147.322,147.285,147.286,84100000.0
2006-08-03 15:35:00,147.279,147.291,147.262,147.262,79199999.0
2006-08-03 15:36:00,147.276,147.278,147.251,147.263,120700000.0
2006-08-03 15:37:00,147.272,147.272,147.245,147.245,133399996.0
2006-08-03 15:38:00,147.235,147.24,147.225,147.231,143400000.0
2006-08-03 15:39:00,147.225,147.236,147.22,147.235,172200002.0
2006-08-03 15:40:00,147.233,147.245,147.232,147.243,89699999.0
2006-08-03 15:41:00,147.242,147.245,147.227,147.229,85300000.0
2006-08-03 15:42:00,147.223,147.223,147.212,147.212,26100000.0
2006-08-03 15:43:00,147.211,147.225,147.21,147.21,85999999.0
2006-08-03 15:44:00,147.21,147.226,147.202,147.218,48600000.0
2006-08-03 15:45:00,147.219,147.245,147.219,147.235,130600000.0
2006-08-03 15:46:00,147.223,147.242,147.223,147.237,141099998.0
2006-08-03 15:47:00,147.247,147.247,147.23,147.234,134599999.0
2006-08-03 15:48:00,147.229,147.229,147.216,147.227,90499999.0
2006-08-03 15:49:00,147.229,147.236,147.204,147.21,86299999.0
2006-08-03 15:50:00,147.208,147.222,147.208,147.218,107899999.0
2006-08-03 15:51:00,147.214,147.223,147.197,147.216,154599999.0
2006-08-03 15:52:00,147.222,147.228,147.201,147.201,95699998.0
2006-08-03 15:53:00,147.221,147.233,147.202,147.208,113799999.0
2006-08-03 15:54:00,147.201,147.201,147.178,147.187,118300000.0
2006-08-03 15:55:00,147.178,147.186,147.177,147.18,69100002.0
2006-08-03 15:56:00,147.179,147.192,147.171,147.192,79600002.0
2006-08-03 15:57:00,147.201,147.21,147.183,147.194,94300000.0
2006-08-03 15:58:00,147.144,147.176,147.087,147.175,91199999.0
2006-08-03 15:59:00,147.195,147.206,147.066,147.181,183500003.0
2006-08-03 16:00:00,147.076,147.251,147.076,147.234,54399999.0
2006-08-03 16:01:00,147.178,147.228,147.112,147.228,103600000.0
2006-08-03 16:02:00,147.287,147.287,147.252,147.252,80100000.0
2006-08-03 16:03:00,147.269,147.28,147.257,147.28,37600000.0
2006-08-03 16:04:00,147.269,147.273,147.254,147.273,66400000.0
2006-08-03 16:05:00,147.26,147.267,147.246,147.261,79600000.0
2006-08-03 16:06:00,147.258,147.275,147.258,147.262,39200000.0
2006-08-03 16:07:00,147.272,147.272,147.236,147.238,119100002.0
2006-08-03 16:08:00,147.242,147.259,147.242,147.255,229500000.0
2006-08-03 16:09:00,147.249,147.256,147.227,147.248,86699999.0
2006-08-03 16:10:00,147.255,147.257,147.234,147.248,144999998.0
2006-08-03 16:11:00,147.246,147.253,147.227,147.235,136399997.0
2006-08-03 16:12:00,147.24,147.257,147.24,147.245,102100001.0
2006-08-03 16:13:00,147.251,147.254,147.246,147.247,60600000.0
2006-08-03 16:14:00,147.245,147.26,147.239,147.255,96200001.0
2006-08-03 16:15:00,147.251,147.251,147.226,147.23,59900001.0
2006-08-03 16:16:00,147.224,147.224,147.21,147.224,58400002.0
2006-08-03 16:17:00,147.247,147.247,147.228,147.24,88900000.0
2006-08-03 16:18:00,147.248,147.25,147.231,147.242,80400000.0
2006-08-03 16:19:00,147.242,147.245,147.224,147.238,117600002.0
2006-08-03 16:20:00,147.25,147.25,147.232,147.232,50799999.0
2006-08-03 16:21:00,147.23,147.239,147.228,147.229,93700001.0
2006-08-03 16:22:00,147.213,147.233,147.213,147.226,91200000.0
2006-08-03 16:23:00,147.234,147.234,147.206,147.206,63199999.0
2006-08-03 16:24:00,147.2,147.215,147.2,147.21,83899998.0
2006-08-03 16:25:00,147.218,147.228,147.21,147.228,42800000.0
2006-08-03 16:26:00,147.223,147.223,147.207,147.207,80700000.0
2006-08-03 16:27:00,147.198,147.226,147.198,147.226,49299999.0
2006-08-03 16:28:00,147.226,147.227,147.22,147.223,78400000.0
2006-08-03 16:29:00,147.219,147.234,147.217,147.232,106300000.0
2006-08-03 16:30:00,147.235,147.235,147.217,147.233,77100000.0
2006-08-03 16:31:00,147.231,147.294,147.231,147.29,107599999.0
2006-08-03 16:32:00,147.297,147.321,147.297,147.301,90500000.0
2006-08-03 16:33:00,147.29,147.314,147.278,147.314,67899999.0
2006-08-03 16:34:00,147.318,147.318,147.288,147.288,133300001.0
2006-08-03 16:35:00,147.286,147.292,147.279,147.285,230700001.0
2006-08-03 16:36:00,147.278,147.29,147.267,147.267,108799999.0
2006-08-03 16:37:00,147.256,147.264,147.222,147.222,59400000.0
2006-08-03 16:38:00,147.202,147.202,147.185,147.191,87999999.0
2006-08-03 16:39:00,147.188,147.202,147.188,147.199,53100000.0
2006-08-03 16:40:00,147.192,147.199,147.177,147.177,85400002.0
2006-08-03 16:41:00,147.182,147.187,147.164,147.172,75699999.0
2006-08-03 16:42:00,147.178,147.184,147.171,147.177,103499999.0
2006-08-03 16:43:00,147.195,147.201,147.188,147.191,143100001.0
2006-08-03 16:44:00,147.192,147.199,147.188,147.191,177199999.0
2006-08-03 16:45:00,147.19,147.19,147.175,147.182,76000001.0
2006-08-03 16:46:00,147.189,147.2,147.179,147.184,157399996.0
2006-08-03 16:47:00,147.191,147.193,147.174,147.185,62600000.0
2006-08-03 16:48:00,147.171,147.171,147.153,147.164,87900000.0
2006-08-03 16:49:00,147.153,147.153,147.113,147.12,41600000.0
2006-08-03 16:50:00,147.117,147.117,147.1,147.112,115500001.0
2006-08-03 16:51:00,147.107,147.157,147.104,147.151,87700000.0
2006-08-03 16:52:00,147.157,147.175,147.157,147.164,144500005.0
2006-08-03 16:53:00,147.177,147.2,147.177,147.189,52200000.0
2006-08-03 16:54:00,147.185,147.212,147.182,147.19,97399999.0
2006-08-03 16:55:00,147.183,147.195,147.18,147.186,91500000.0
2006-08-03 16:56:00,147.18,147.197,147.168,147.172,157900001.0
2006-08-03 16:57:00,147.154,147.154,147.115,147.12,72799999.0
2006-08-03 16:58:00,147.13,147.131,147.118,147.125,97799998.0
2006-08-03 16:59:00,147.136,147.161,147.136,147.157,81100002.0
2006-08-03 17:00:00,147.16,147.168,147.147,147.147,190900000.0
2006-08-03 17:01:00,147.139,147.174,147.138,147.174,93400001.0
2006-08-03 17:02:00,147.18,147.185,147.146,147.148,88000000.0
2006-08-03 17:03:00,147.152,147.167,147.142,147.148,47400000.0
2006-08-03 17:04:00,147.145,147.151,147.138,147.145,137700000.0
2006-08-03 17:05:00,147.138,147.181,147.136,147.175,40000000.0
2006-08-03 17:06:00,147.172,147.194,147.156,147.156,140200000.0
2006-08-03 17:07:00,147.15,147.172,147.149,147.17,45900001.0
2006-08-03 17:08:00,147.162,147.223,147.162,147.219,74300000.0
2006-08-03 17:09:00,147.221,147.221,147.169,147.169,72800000.0
2006-08-03 17:10:00,147.176,147.194,147.153,147.153,118799999.0
2006-08-03 17:11:00,147.173,147.195,147.173,147.188,157500002.0
2006-08-03 17:12:00,147.18,147.18,147.159,147.16,48299999.0
2006-08-03 17:13:00,147.142,147.142,147.1,147.106,112499999.0
2006-08-03 17:14:00,147.12,147.13,147.105,147.125,92900000.0
2006-08-03 17:15:00,147.114,147.136,147.111,147.122,107099999.0
2006-08-03 17:16:00,147.117,147.127,147.098,147.098,64300001.0
2006-08-03 17:17:00,147.095,147.106,147.088,147.096,130899997.0
2006-08-03 17:18:00,147.099,147.105,147.086,147.096,56800001.0
2006-08-03 17:19:00,147.101,147.101,147.087,147.097,107500001.0
2006-08-03 17:20:00,147.097,147.132,147.091,147.131,83499999.0
2006-08-03 17:21:00,147.149,147.151,147.133,147.147,153899995.0
2006-08-03 17:22:00,147.15,147.171,147.148,147.162,127900000.0
2006-08-03 17:23:00,147.162,147.176,147.153,147.17,79399999.0
2006-08-03 17:24:00,147.179,147.185,147.162,147.162,119400002.0
2006-08-03 17:25:00,147.167,147.234,147.167,147.234,66399999.0
2006-08-03 17:26:00,147.238,147.238,147.202,147.219,94199999.0
2006-08-03 17:27:00,147.227,147.238,147.211,147.237,101999999.0
2006-08-03 17:28:00,147.227,147.248,147.217,147.248,82400000.0
2006-08-03 17:29:00,147.264,147.264,147.219,147.225,113300002.0
2006-08-03 17:30:00,147.243,147.288,147.243,147.284,26400000.0
2006-08-03 17:31:00,147.289,147.289,147.261,147.261,80700002.0
2006-08-03 17:32:00,147.256,147.263,147.243,147.258,144800000.0
2006-08-03 17:33:00,147.246,147.263,147.243,147.255,59100000.0
2006-08-03 17:34:00,147.246,147.268,147.239,147.262,147000004.0
2006-08-03 17:35:00,147.269,147.273,147.25,147.261,100800001.0
2006-08-03 17:36:00,147.264,147.279,147.25,147.25,118999999.0
2006-08-03 17:37:00,147.224,147.232,147.207,147.232,67999999.0
2006-08-03 17:38:00,147.24,147.263,147.23,147.24,124699998.0
2006-08-03 17:39:00,147.237,147.249,147.23,147.247,148499999.0
2006-08-03 17:40:00,147.241,147.251,147.238,147.243,98800000.0
2006-08-03 17:41:00,147.237,147.245,147.228,147.242,112900000.0
2006-08-03 17:42:00,147.263,147.272,147.262,147.262,117200001.0
2006-08-03 17:43:00,147.263,147.277,147.255,147.271,66400000.0
2006-08-03 17:44:00,147.276,147.284,147.265,147.284,151800002.0
2006-08-03 17:45:00,147.293,147.299,147.288,147.288,71000000.0
2006-08-03 17:46:00,147.283,147.31,147.283,147.31,23400000.0
2006-08-03 17:47:00,147.306,147.306,147.286,147.286,70699999.0
2006-08-03 17:48:00,147.286,147.296,147.283,147.295,166799999.0
2006-08-03 17:49:00,147.283,147.297,147.283,147.293,145599999.0
2006-08-03 17:50:00,147.297,147.3,147.284,147.285,36800000.0
2006-08-03 17:51:00,147.281,147.283,147.276,147.278,73100002.0
2006-08-03 17:52:00,147.268,147.269,147.257,147.267,109899998.0
2006-08-03 17:53:00,147.252,147.263,147.252,147.26,101000000.0
2006-08-03 17:54:00,147.258,147.262,147.236,147.26,76799999.0
2006-08-03 17:55:00,147.256,147.274,147.255,147.268,173700001.0
2006-08-03 17:56:00,147.264,147.27,147.252,147.267,36300000.0
2006-08-03 17:57:00,147.276,147.285,147.276,147.277,89500002.0
2006-08-03 17:58:00,147.275,147.275,147.263,147.271,126000001.0
2006-08-03 17:59:00,147.267,147.307,147.267,147.3,82900000.0
2006-08-03 18:00:00,147.303,147.317,147.303,147.317,93499999.0
2006-08-03 18:01:00,147.316,147.347,147.316,147.324,1423099998.0
2006-08-03 18:02:00,147.33,147.33,147.3,147.3,2007500000.0
2006-08-03 18:03:00,147.298,147.309,147.287,147.287,2007500000.0
2006-08-03 18:04:00,147.285,147.303,147.276,147.283,1243700010.0
2006-08-03 18:05:00,147.29,147.319,147.282,147.305,1487899997.0
2006-08-03 18:06:00,147.304,147.312,147.29,147.297,1035799991.0
2006-08-03 18:07:00,147.294,147.307,147.288,147.305,1754300007.0
2006-08-03 18:08:00,147.303,147.303,147.279,147.284,1879999997.0
2006-08-03 18:09:00,147.288,147.307,147.283,147.29,1359799995.0
2006-08-03 18:10:00,147.297,147.309,147.295,147.307,827699996.0
2006-08-03 18:11:00,147.312,147.317,147.29,147.291,715999996.0
2006-08-03 18:12:00,147.289,147.305,147.279,147.293,679300002.0
2006-08-03 18:13:00,147.3,147.313,147.294,147.304,1287000004.0
2006-08-03 18:14:00,147.306,147.311,147.294,147.295,1642100002.0
2006-08-03 18:15:00,147.293,147.302,147.268,147.28,1740100010.0
2006-08-03 18:16:00,147.283,147.296,147.274,147.274,1312200001.0
2006-08-03 18:17:00,147.269,147.269,147.245,147.248,852699998.0
2006-08-03 18:18:00,147.248,147.262,147.247,147.259,577699996.0
2006-08-03 18:19:00,147.262,147.271,147.25,147.26,700200002.0
2006-08-03 18:20:00,147.257,147.28,147.25,147.267,1392499998.0
2006-08-03 18:21:00,147.275,147.298,147.275,147.292,1190199993.0
2006-08-03 18:22:00,147.295,147.309,147.282,147.307,1039399994.0
2006-08-03 18:23:00,147.305,147.317,147.305,147.307,1359300002.0
2006-08-03 18:24:00,147.302,147.314,147.296,147.297,1125899996.0
2006-08-03 18:25:00,147.303,147.314,147.287,147.313,1071099998.0
2006-08-03 18:26:00,147.321,147.332,147.31,147.31,1047800007.0
2006-08-03 18:27:00,147.313,147.341,147.311,147.328,672899999.0
2006-08-03 18:28:00,147.336,147.336,147.311,147.312,981800007.0
2006-08-03 18:29:00,147.309,147.319,147.305,147.315,761799994.0
2006-08-03 18:30:00,147.313,147.318,147.291,147.291,396300000.0
2006-08-03 18:31:00,147.285,147.299,147.246,147.275,932900004.0
2006-08-03 18:32:00,147.265,147.268,147.232,147.232,1308599996.0
2006-08-03 18:33:00,147.23,147.244,147.219,147.223,1840799981.0
2006-08-03 18:34:00,147.226,147.249,147.221,147.233,1093399992.0
2006-08-03 18:35:00,147.237,147.254,147.222,147.226,1339100003.0
2006-08-03 18:36:00,147.226,147.246,147.211,147.212,658899998.0
2006-08-03 18:37:00,147.207,147.219,147.194,147.213,663799995.0
2006-08-03 18:38:00,147.217,147.228,147.208,147.219,347199998.0
2006-08-03 18:39:00,147.218,147.225,147.2,147.207,365700001.0
2006-08-03 18:40:00,147.203,147.222,147.203,147.205,1172599998.0
2006-08-03 18:41:00,147.206,147.22,147.199,147.199,422200000.0
2006-08-03 18:42:00,147.195,147.222,147.181,147.207,738899997.0
2006-08-03 18:43:00,147.207,147.217,147.193,147.215,282599999.0
2006-08-03 18:44:00,147.214,147.254,147.214,147.237,466199996.0
2006-08-03 18:45:00,147.241,147.258,147.238,147.242,324500002.0
2006-08-03 18:46:00,147.243,147.265,147.243,147.244,594699999.0
2006-08-03 18:47:00,147.237,147.274,147.237,147.256,210300000.0
2006-08-03 18:48:00,147.265,147.281,147.254,147.255,595000000.0
2006-08-03 18:49:00,147.259,147.297,147.259,147.281,629599998.0
2006-08-03 18:50:00,147.288,147.302,147.281,147.302,733300001.0
2006-08-03 18:51:00,147.306,147.313,147.29,147.29,588299995.0
2006-08-03 18:52:00,147.29,147.299,147.273,147.286,707699999.0
2006-08-03 18:53:00,147.29,147.301,147.284,147.292,1135300003.0
2006-08-03 18:54:00,147.295,147.305,147.283,147.296,756800001.0
2006-08-03 18:55:00,147.298,147.321,147.298,147.315,927999996.0
2006-08-03 18:56:00,147.324,147.324,147.3,147.304,522999993.0
2006-08-03 18:57:00,147.311,147.325,147.299,147.307,605899998.0
2006-08-03 18:58:00,147.315,147.33,147.313,147.323,558000003.0
2006-08-03 18:59:00,147.323,147.336,147.317,147.325,773599994.0
2006-08-03 19:00:00,147.32,147.333,147.317,147.333,292999997.0
2006-08-03 19:01:00,147.335,147.349,147.327,147.341,280499998.0
2006-08-03 19:02:00,147.335,147.343,147.318,147.32,329300005.0
2006-08-03 19:03:00,147.313,147.345,147.307,147.335,654100000.0
2006-08-03 19:04:00,147.336,147.342,147.298,147.331,372799999.0
2006-08-03 19:05:00,147.343,147.365,147.339,147.345,588099999.0
2006-08-03 19:06:00,147.35,147.36,147.342,147.358,854899996.0
2006-08-03 19:07:00,147.363,147.386,147.351,147.368,1055199999.0
2006-08-03 19:08:00,147.371,147.392,147.363,147.363,712599993.0
2006-08-03 19:09:00,147.359,147.373,147.351,147.367,585400001.0
2006-08-03 19:10:00,147.376,147.378,147.368,147.372,132099998.0
2006-08-03 19:11:00,147.37,147.375,147.362,147.364,404400000.0
2006-08-03 19:12:00,147.372,147.384,147.37,147.381,518700003.0
2006-08-03 19:13:00,147.38,147.383,147.373,147.383,97399999.0
2006-08-03 19:14:00,147.38,147.387,147.373,147.373,261900000.0
2006-08-03 19:15:00,147.365,147.376,147.363,147.368,1037499998.0
2006-08-03 19:16:00,147.367,147.392,147.367,147.384,429200001.0
2006-08-03 19:17:00,147.373,147.373,147.355,147.355,459600001.0
2006-08-03 19:18:00,147.35,147.36,147.309,147.314,340400000.0
2006-08-03 19:19:00,147.308,147.314,147.297,147.307,693400000.0
2006-08-03 19:20:00,147.315,147.323,147.303,147.314,405999999.0
2006-08-03 19:21:00,147.324,147.333,147.321,147.328,392499998.0
2006-08-03 19:22:00,147.329,147.338,147.326,147.33,118099997.0
2006-08-03 19:23:00,147.342,147.345,147.328,147.336,1158899998.0
2006-08-03 19:24:00,147.332,147.349,147.33,147.347,665199998.0
2006-08-03 19:25:00,147.348,147.359,147.343,147.355,541299995.0
2006-08-03 19:26:00,147.351,147.359,147.341,147.345,1207799997.0
2006-08-03 19:27:00,147.342,147.347,147.328,147.33,672299999.0
2006-08-03 19:28:00,147.328,147.328,147.308,147.319,514300001.0
2006-08-03 19:29:00,147.315,147.315,147.289,147.302,377100003.0
2006-08-03 19:30:00,147.302,147.306,147.288,147.295,731399990.0
2006-08-03 19:31:00,147.294,147.309,147.287,147.302,865900003.0
2006-08-03 19:32:00,147.301,147.315,147.295,147.305,828899994.0
2006-08-03 19:33:00,147.303,147.312,147.298,147.303,558300002.0
2006-08-03 19:34:00,147.3,147.307,147.295,147.297,811900000.0
2006-08-03 19:35:00,147.292,147.299,147.285,147.286,536699996.0
2006-08-03 19:36:00,147.292,147.297,147.28,147.29,461200000.0
2006-08-03 19:37:00,147.285,147.307,147.285,147.298,101500001.0
2006-08-03 19:38:00,147.302,147.31,147.289,147.297,485699999.0
2006-08-03 19:39:00,147.305,147.316,147.294,147.294,681499994.0
2006-08-03 19:40:00,147.299,147.304,147.283,147.29,541699998.0
2006-08-03 19:41:00,147.288,147.297,147.281,147.29,633399998.0
2006-08-03 19:42:00,147.292,147.295,147.269,147.269,411699999.0
2006-08-03 19:43:00,147.267,147.27,147.251,147.251,70400001.0
2006-08-03 19:44:00,147.25,147.264,147.248,147.258,510000003.0
2006-08-03 19:45:00,147.261,147.262,147.253,147.259,183599995.0
2006-08-03 19:46:00,147.257,147.261,147.243,147.25,289700000.0
2006-08-03 19:47:00,147.254,147.28,147.254,147.28,182700000.0
2006-08-03 19:48:00,147.288,147.296,147.279,147.279,770099995.0
2006-08-03 19:49:00,147.284,147.3,147.275,147.282,295099999.0
2006-08-03 19:50:00,147.283,147.302,147.283,147.302,448999998.0
2006-08-03 19:51:00,147.301,147.302,147.284,147.295,334199998.0
2006-08-03 19:52:00,147.304,147.33,147.297,147.317,454899999.0
2006-08-03 19:53:00,147.321,147.334,147.274,147.274,560900002.0
2006-08-03 19:54:00,147.273,147.302,147.273,147.302,347099994.0
2006-08-03 19:55:00,147.307,147.311,147.295,147.311,285300001.0
2006-08-03 19:56:00,147.316,147.332,147.311,147.332,274199998.0
2006-08-03 19:57:00,147.33,147.352,147.33,147.345,596500005.0
2006-08-03 19:58:00,147.348,147.357,147.344,147.344,540300000.0
2006-08-03 19:59:00,147.345,147.375,147.345,147.368,636099999.0
2006-08-03 20:00:00,147.38,147.382,147.35,147.35,168999999.0
2006-08-03 20:01:00,147.35,147.36,147.336,147.35,482300000.0
2006-08-03 20:02:00,147.351,147.363,147.345,147.345,278900003.0
2006-08-03 20:03:00,147.344,147.35,147.337,147.347,283300001.0
2006-08-03 20:04:00,147.35,147.368,147.342,147.363,331699996.0
2006-08-03 20:05:00,147.365,147.374,147.356,147.365,619600001.0
2006-08-03 20:06:00,147.37,147.374,147.361,147.374,541599999.0
2006-08-03 20:07:00,147.369,147.379,147.362,147.362,287100002.0
2006-08-03 20:08:00,147.362,147.372,147.362,147.368,509400002.0
2006-08-03 20:09:00,147.371,147.376,147.356,147.363,395699996.0
2006-08-03 20:10:00,147.358,147.375,147.358,147.372,214500000.0
2006-08-03 20:11:00,147.374,147.374,147.352,147.36,724399996.0
2006-08-03 20:12:00,147.356,147.365,147.352,147.355,910399996.0
2006-08-03 20:13:00,147.355,147.358,147.346,147.347,453699994.0
2006-08-03 20:14:00,147.342,147.358,147.342,147.35,354999998.0
2006-08-03 20:15:00,147.357,147.365,147.346,147.35,750500006.0
2006-08-03 20:16:00,147.348,147.364,147.341,147.351,476700000.0
2006-08-03 20:17:00,147.352,147.36,147.351,147.357,240999998.0
2006-08-03 20:18:00,147.362,147.373,147.361,147.362,186400000.0
2006-08-03 20:19:00,147.363,147.376,147.363,147.365,425600003.0
2006-08-03 20:20:00,147.367,147.376,147.357,147.357,215099998.0
2006-08-03 20:21:00,147.356,147.37,147.354,147.355,355699995.0
2006-08-03 20:22:00,147.353,147.358,147.34,147.352,517799996.0
2006-08-03 20:23:00,147.359,147.379,147.357,147.369,535199997.0
2006-08-03 20:24:00,147.376,147.391,147.368,147.383,275799997.0
2006-08-03 20:25:00,147.384,147.401,147.384,147.386,286700000.0
2006-08-03 20:26:00,147.378,147.378,147.353,147.354,365899997.0
2006-08-03 20:27:00,147.35,147.362,147.347,147.362,755400000.0
2006-08-03 20:28:00,147.352,147.358,147.34,147.343,870599996.0
2006-08-03 20:29:00,147.347,147.364,147.341,147.353,1103400001.0
2006-08-03 20:30:00,147.345,147.357,147.338,147.349,1730799995.0
2006-08-03 20:31:00,147.347,147.347,147.318,147.318,1250800009.0
2006-08-03 20:32:00,147.32,147.334,147.31,147.328,1286600004.0
2006-08-03 20:33:00,147.325,147.337,147.311,147.337,540200000.0
2006-08-03 20:34:00,147.333,147.345,147.322,147.333,444000003.0
2006-08-03 20:35:00,147.335,147.339,147.325,147.332,349000000.0
2006-08-03 20:36:00,147.324,147.324,147.284,147.295,501200003.0
2006-08-03 20:37:00,147.287,147.292,147.276,147.287,455700001.0
2006-08-03 20:38:00,147.297,147.299,147.28,147.298,787200001.0
2006-08-03 20:39:00,147.305,147.328,147.305,147.314,897699997.0
2006-08-03 20:40:00,147.305,147.313,147.29,147.29,948400000.0
2006-08-03 20:41:00,147.278,147.299,147.278,147.292,385999995.0
2006-08-03 20:42:00,147.294,147.294,147.276,147.292,319299998.0
2006-08-03 20:43:00,147.293,147.298,147.272,147.28,404699996.0
2006-08-03 20:44:00,147.284,147.301,147.282,147.29,1009399996.0
2006-08-03 20:45:00,147.29,147.29,147.257,147.264,652700002.0
2006-08-03 20:46:00,147.27,147.283,147.261,147.263,780699996.0
2006-08-03 20:47:00,147.256,147.266,147.242,147.242,876300002.0
2006-08-03 20:48:00,147.242,147.258,147.242,147.242,491999999.0
2006-08-03 20:49:00,147.245,147.252,147.243,147.251,268300000.0
2006-08-03 20:50:00,147.248,147.258,147.243,147.245,1089300003.0
2006-08-03 20:51:00,147.243,147.249,147.237,147.245,565099997.0
2006-08-03 20:52:00,147.245,147.255,147.239,147.239,195200000.0
2006-08-03 20:53:00,147.235,147.245,147.228,147.24,757899994.0
2006-08-03 20:54:00,147.231,147.239,147.225,147.239,236499999.0
2006-08-03 20:55:00,147.237,147.25,147.225,147.225,949700004.0
2006-08-03 20:56:00,147.226,147.244,147.22,147.233,881799999.0
2006-08-03 20:57:00,147.228,147.236,147.218,147.218,756400006.0
2006-08-03 20:58:00,147.222,147.222,147.201,147.203,969599999.0
2006-08-03 20:59:00,147.203,147.216,147.202,147.213,1217099993.0
2006-08-03 21:00:00,147.212,147.213,147.197,147.204,1220299998.0
2006-08-03 21:01:00,147.207,147.22,147.196,147.2,877099999.0
2006-08-03 21:02:00,147.192,147.204,147.188,147.188,502599998.0
2006-08-03 21:03:00,147.193,147.213,147.193,147.2,795299998.0
2006-08-03 21:04:00,147.204,147.217,147.201,147.203,450700002.0
2006-08-03 21:05:00,147.207,147.219,147.202,147.21,463399997.0
2006-08-03 21:06:00,147.202,147.212,147.199,147.202,621899997.0
2006-08-03 21:07:00,147.199,147.199,147.184,147.193,566600008.0
2006-08-03 21:08:00,147.19,147.197,147.18,147.185,350700001.0
2006-08-03 21:09:00,147.198,147.201,147.181,147.181,145400000.0
2006-08-03 21:10:00,147.181,147.194,147.181,147.194,338699996.0
2006-08-03 21:11:00,147.191,147.205,147.18,147.205,232800000.0
2006-08-03 21:12:00,147.212,147.233,147.212,147.22,520500002.0
2006-08-03 21:13:00,147.222,147.237,147.22,147.236,624100000.0
2006-08-03 21:14:00,147.229,147.265,147.227,147.255,679500001.0
2006-08-03 21:15:00,147.257,147.257,147.241,147.253,743799998.0
2006-08-03 21:16:00,147.256,147.273,147.251,147.251,724200000.0
2006-08-03 21:17:00,147.246,147.272,147.246,147.26,805999995.0
2006-08-03 21:18:00,147.263,147.281,147.263,147.268,305400003.0
2006-08-03 21:19:00,147.263,147.273,147.251,147.253,665500003.0
2006-08-03 21:20:00,147.254,147.265,147.252,147.261,1276399997.0
2006-08-03 21:21:00,147.261,147.262,147.238,147.244,583700000.0
2006-08-03 21:22:00,147.242,147.255,147.23,147.237,797499994.0
2006-08-03 21:23:00,147.235,147.243,147.22,147.236,660699993.0
2006-08-03 21:24:00,147.235,147.245,147.23,147.23,645900002.0
2006-08-03 21:25:00,147.247,147.252,147.234,147.236,578199999.0
2006-08-03 21:26:00,147.238,147.238,147.22,147.228,404300003.0
2006-08-03 21:27:00,147.24,147.257,147.236,147.257,227100002.0
2006-08-03 21:28:00,147.26,147.283,147.26,147.279,83099999.0
2006-08-03 21:29:00,147.264,147.264,147.238,147.25,221100000.0
2006-08-03 21:30:00,147.244,147.253,147.236,147.24,325800001.0
2006-08-03 21:31:00,147.227,147.227,147.208,147.211,83100000.0
2006-08-03 21:32:00,147.21,147.218,147.195,147.209,717699995.0
2006-08-03 21:33:00,147.215,147.226,147.215,147.22,201200001.0
2006-08-03 21:34:00,147.219,147.222,147.211,147.215,168600000.0
2006-08-03 21:35:00,147.211,147.211,147.194,147.195,214600002.0
2006-08-03 21:36:00,147.191,147.191,147.18,147.18,276500002.0
2006-08-03 21:37:00,147.181,147.181,147.17,147.17,179699999.0
2006-08-03 21:38:00,147.172,147.18,147.171,147.172,114799999.0
2006-08-03 21:39:00,147.173,147.182,147.17,147.18,255799998.0
2006-08-03 21:40:00,147.178,147.187,147.171,147.187,432300007.0
2006-08-03 21:41:00,147.19,147.19,147.173,147.186,150399998.0
2006-08-03 21:42:00,147.192,147.197,147.184,147.194,266300001.0
2006-08-03 21:43:00,147.188,147.194,147.183,147.188,375000000.0
2006-08-03 21:44:00,147.185,147.186,147.166,147.169,526299994.0
2006-08-03 21:45:00,147.17,147.178,147.167,147.167,338199999.0
2006-08-03 21:46:00,147.165,147.174,147.158,147.158,448999995.0
2006-08-03 21:47:00,147.16,147.165,147.155,147.165,330100000.0
2006-08-03 21:48:00,147.16,147.165,147.16,147.165,174899999.0
2006-08-03 21:49:00,147.155,147.165,147.155,147.16,73700001.0
2006-08-03 21:50:00,147.165,147.168,147.164,147.165,115800000.0
2006-08-03 21:51:00,147.162,147.165,147.16,147.165,152299999.0
2006-08-03 21:52:00,147.158,147.176,147.158,147.17,133500000.0
2006-08-03 21:53:00,147.17,147.181,147.168,147.18,110800001.0
2006-08-03 21:54:00,147.176,147.176,147.159,147.161,68500000.0
2006-08-03 21:55:00,147.169,147.173,147.16,147.16,57600000.0
2006-08-03 21:56:00,147.169,147.182,147.169,147.182,18400000.0
2006-08-03 21:57:00,147.183,147.183,147.171,147.171,89400001.0
2006-08-03 21:58:00,147.171,147.175,147.164,147.168,67600000.0
2006-08-03 21:59:00,147.16,147.167,147.16,147.16,102800000.0
2006-08-03 22:00:00,147.161,147.173,147.161,147.17,268599996.0
2006-08-03 22:01:00,147.178,147.196,147.174,147.187,452599994.0
2006-08-03 22:02:00,147.19,147.195,147.177,147.177,467599993.0
2006-08-03 22:03:00,147.18,147.196,147.18,147.188,93100001.0
2006-08-03 22:04:00,147.198,147.209,147.197,147.209,278800002.0
2006-08-03 22:05:00,147.212,147.228,147.21,147.21,71600001.0
2006-08-03 22:06:00,147.207,147.213,147.203,147.213,70799999.0
2006-08-03 22:07:00,147.211,147.216,147.193,147.216,76699999.0
2006-08-03 22:08:00,147.223,147.23,147.218,147.23,200200000.0
2006-08-03 22:09:00,147.218,147.22,147.212,147.212,42399999.0
2006-08-03 22:10:00,147.212,147.224,147.212,147.22,64399999.0
2006-08-03 22:11:00,147.215,147.227,147.215,147.22,157400002.0
2006-08-03 22:12:00,147.22,147.234,147.217,147.22,201500003.0
2006-08-03 22:13:00,147.219,147.228,147.205,147.209,139699999.0
2006-08-03 22:14:00,147.211,147.212,147.2,147.202,74700000.0
2006-08-03 22:15:00,147.2,147.2,147.179,147.179,158000000.0
2006-08-03 22:16:00,147.184,147.208,147.184,147.208,176799999.0
2006-08-03 22:17:00,147.216,147.229,147.216,147.218,76999998.0
2006-08-03 22:18:00,147.214,147.214,147.206,147.206,95100000.0
2006-08-03 22:19:00,147.206,147.221,147.206,147.215,100200000.0
2006-08-03 22:20:00,147.212,147.224,147.21,147.222,63000001.0
2006-08-03 22:21:00,147.236,147.243,147.229,147.229,23700000.0
2006-08-03 22:22:00,147.22,147.22,147.205,147.211,191599999.0
2006-08-03 22:23:00,147.211,147.218,147.21,147.212,254399997.0
2006-08-03 22:24:00,147.211,147.213,147.209,147.213,102100000.0
2006-08-03 22:25:00,147.213,147.222,147.205,147.205,250100000.0
2006-08-03 22:26:00,147.205,147.211,147.2,147.205,132100001.0
2006-08-03 22:27:00,147.202,147.212,147.192,147.2,558900000.0
2006-08-03 22:28:00,147.192,147.193,147.181,147.193,312599998.0
2006-08-03 22:29:00,147.203,147.205,147.198,147.205,26300000.0
2006-08-03 22:30:00,147.205,147.211,147.205,147.21,91799998.0
2006-08-03 22:31:00,147.205,147.205,147.194,147.198,230999999.0
2006-08-03 22:32:00,147.202,147.203,147.194,147.2,254900000.0
2006-08-03 22:33:00,147.204,147.207,147.195,147.207,249800000.0
2006-08-03 22:34:00,147.208,147.208,147.196,147.202,95100000.0
2006-08-03 22:35:00,147.192,147.198,147.185,147.185,96500000.0
2006-08-03 22:36:00,147.191,147.208,147.191,147.198,473599996.0
2006-08-03 22:37:00,147.195,147.195,147.168,147.168,206500000.0
2006-08-03 22:38:00,147.167,147.178,147.166,147.174,178100000.0
2006-08-03 22:39:00,147.178,147.192,147.178,147.189,183100001.0
2006-08-03 22:40:00,147.188,147.197,147.175,147.188,440099996.0
2006-08-03 22:41:00,147.192,147.201,147.191,147.192,86700001.0
2006-08-03 22:42:00,147.195,147.195,147.18,147.188,219499997.0
2006-08-03 22:43:00,147.198,147.207,147.189,147.207,77199999.0
2006-08-03 22:44:00,147.218,147.236,147.218,147.232,230199997.0
2006-08-03 22:45:00,147.229,147.23,147.215,147.217,254599999.0
2006-08-03 22:46:00,147.224,147.229,147.224,147.229,130500000.0
2006-08-03 22:47:00,147.225,147.225,147.215,147.223,139399999.0
2006-08-03 22:48:00,147.227,147.232,147.22,147.227,335699998.0
2006-08-03 22:49:00,147.23,147.235,147.22,147.235,324999998.0
2006-08-03 22:50:00,147.23,147.23,147.213,147.223,97100000.0
2006-08-03 22:51:00,147.225,147.235,147.224,147.23,190000000.0
2006-08-03 22:52:00,147.23,147.234,147.225,147.232,126399999.0
2006-08-03 22:53:00,147.224,147.225,147.214,147.225,162900001.0
2006-08-03 22:54:00,147.225,147.225,147.219,147.223,112500000.0
2006-08-03 22:55:00,147.215,147.228,147.206,147.206,131999999.0
2006-08-03 22:56:00,147.208,147.208,147.197,147.202,127599998.0
2006-08-03 22:57:00,147.2,147.233,147.2,147.227,170599999.0
2006-08-03 22:58:00,147.229,147.23,147.218,147.218,63600000.0
2006-08-03 22:59:00,147.222,147.225,147.202,147.21,169600000.0
2006-08-03 23:00:00,147.23,147.23,147.223,147.223,127799998.0
2006-08-03 23:01:00,147.227,147.239,147.2,147.227,115800001.0
2006-08-03 23:02:00,147.197,147.217,147.173,147.211,72600000.0
2006-08-03 23:03:00,147.223,147.225,147.154,147.154,91900000.0
2006-08-03 23:04:00,147.175,147.221,147.161,147.208,114800001.0
2006-08-03 23:05:00,147.201,147.216,147.18,147.195,94500000.0
2006-08-03 23:06:00,147.183,147.208,147.163,147.163,161099996.0
2006-08-03 23:07:00,147.209,147.209,147.172,147.199,95200000.0
2006-08-03 23:08:00,147.192,147.203,147.142,147.181,77600002.0
2006-08-03 23:09:00,147.192,147.202,147.169,147.193,106299999.0
2006-08-03 23:10:00,147.185,147.234,147.18,147.23,141400000.0
2006-08-03 23:11:00,147.232,147.232,147.173,147.173,120300002.0
2006-08-03 23:12:00,147.227,147.24,147.183,147.218,101300000.0
2006-08-03 23:13:00,147.238,147.238,147.163,147.22,114499998.0
2006-08-03 23:14:00,147.227,147.239,147.177,147.203,83400000.0
2006-08-03 23:15:00,147.216,147.216,147.193,147.205,70499999.0
2006-08-03 23:16:00,147.211,147.22,147.168,147.182,71800002.0
2006-08-03 23:17:00,147.204,147.216,147.175,147.215,84700002.0
2006-08-03 23:18:00,147.196,147.211,147.18,147.192,115500001.0
2006-08-03 23:19:00,147.183,147.239,147.176,147.231,185900001.0
2006-08-03 23:20:00,147.205,147.219,147.187,147.203,88100000.0
2006-08-03 23:21:00,147.218,147.228,147.194,147.223,159299999.0
2006-08-03 23:22:00,147.187,147.238,147.18,147.205,82399999.0
2006-08-03 23:23:00,147.205,147.213,147.176,147.188,109900000.0
2006-08-03 23:24:00,147.211,147.22,147.205,147.22,48800000.0
2006-08-03 23:25:00,147.209,147.209,147.195,147.199,32900000.0
2006-08-03 23:26:00,147.199,147.199,147.188,147.19,107100003.0
2006-08-03 23:27:00,147.196,147.199,147.192,147.196,91100001.0
2006-08-03 23:28:00,147.199,147.211,147.199,147.204,47200000.0
2006-08-03 23:29:00,147.211,147.218,147.203,147.211,125300000.0
2006-08-03 23:30:00,147.207,147.207,147.192,147.192,100599999.0
2006-08-03 23:31:00,147.194,147.195,147.189,147.193,70900000.0
2006-08-03 23:32:00,147.186,147.186,147.184,147.184,14400000.0
2006-08-03 23:33:00,147.189,147.202,147.189,147.198,42400000.0
2006-08-03 23:34:00,147.195,147.207,147.195,147.203,60600000.0
2006-08-03 23:35:00,147.21,147.215,147.203,147.215,37100000.0
2006-08-03 23:36:00,147.199,147.202,147.187,147.194,80300000.0
2006-08-03 23:37:00,147.2,147.213,147.196,147.213,87200000.0
2006-08-03 23:38:00,147.209,147.218,147.2,147.2,145899997.0
2006-08-03 23:39:00,147.208,147.21,147.202,147.21,85500000.0
2006-08-03 23:40:00,147.204,147.204,147.196,147.197,76800000.0
2006-08-03 23:41:00,147.203,147.207,147.191,147.2,60700000.0
2006-08-03 23:42:00,147.205,147.205,147.2,147.2,8800000.0
2006-08-03 23:43:00,147.2,147.2,147.2,147.2,23700001.0
2006-08-03 23:44:00,147.195,147.205,147.195,147.202,178300004.0
2006-08-03 23:45:00,147.199,147.199,147.187,147.187,111800001.0
2006-08-03 23:46:00,147.178,147.182,147.164,147.182,86400000.0
2006-08-03 23:47:00,147.187,147.203,147.187,147.195,117800000.0
2006-08-03 23:48:00,147.192,147.198,147.175,147.175,103900002.0
2006-08-03 23:49:00,147.167,147.167,147.154,147.154,37800000.0
2006-08-03 23:50:00,147.16,147.165,147.16,147.16,36000000.0
2006-08-03 23:51:00,147.152,147.165,147.152,147.155,105800000.0
2006-08-03 23:52:00,147.155,147.165,147.152,147.155,178400002.0
2006-08-03 23:53:00,147.157,147.167,147.155,147.16,121900002.0
2006-08-03 23:54:00,147.167,147.167,147.153,147.16,110999999.0
2006-08-03 23:55:00,147.16,147.16,147.153,147.153,14700000.0
2006-08-03 23:56:00,147.158,147.172,147.155,147.172,70000000.0
2006-08-03 23:57:00,147.175,147.175,147.17,147.175,86899998.0
2006-08-03 23:58:00,147.168,147.168,147.167,147.167,16000000.0
2006-08-03 23:59:00,147.17,147.175,147.164,147.17,119699999.0
2006-08-04 00:00:00,147.157,147.17,147.157,147.165,73399999.0
2006-08-04 00:01:00,147.16,147.165,147.159,147.165,31300000.0
2006-08-04 00:02:00,147.167,147.167,147.157,147.163,64600001.0
2006-08-04 00:03:00,147.165,147.165,147.155,147.155,86800000.0
2006-08-04 00:04:00,147.16,147.162,147.155,147.16,53599999.0
2006-08-04 00:05:00,147.162,147.165,147.157,147.165,86700001.0
2006-08-04 00:06:00,147.165,147.165,147.16,147.16,63200000.0
2006-08-04 00:07:00,147.162,147.17,147.159,147.161,55100000.0
2006-08-04 00:08:00,147.155,147.162,147.15,147.15,52800000.0
2006-08-04 00:09:00,147.16,147.165,147.155,147.16,79699999.0
2006-08-04 00:10:00,147.16,147.168,147.16,147.168,43200001.0
2006-08-04 00:11:00,147.16,147.16,147.157,147.157,22400000.0
2006-08-04 00:12:00,147.165,147.165,147.155,147.165,35500000.0
2006-08-04 00:13:00,147.157,147.16,147.155,147.157,102300000.0
2006-08-04 00:14:00,147.16,147.16,147.155,147.16,47200002.0
2006-08-04 00:15:00,147.165,147.165,147.152,147.155,167799997.0
2006-08-04 00:16:00,147.152,147.152,147.134,147.134,140599999.0
2006-08-04 00:17:00,147.135,147.135,147.13,147.13,83799998.0
2006-08-04 00:18:00,147.128,147.143,147.126,147.131,82399999.0
2006-08-04 00:19:00,147.128,147.131,147.123,147.125,153299999.0
2006-08-04 00:20:00,147.13,147.136,147.127,147.136,63599999.0
2006-08-04 00:21:00,147.134,147.134,147.129,147.133,79700001.0
2006-08-04 00:22:00,147.141,147.155,147.141,147.147,96799999.0
2006-08-04 00:23:00,147.147,147.156,147.14,147.156,131100001.0
2006-08-04 00:24:00,147.167,147.168,147.153,147.153,111500000.0
2006-08-04 00:25:00,147.16,147.172,147.155,147.172,77100001.0
2006-08-04 00:26:00,147.174,147.2,147.173,147.2,43200001.0
2006-08-04 00:27:00,147.195,147.195,147.177,147.193,126200002.0
2006-08-04 00:28:00,147.184,147.197,147.18,147.18,116100001.0
2006-08-04 00:29:00,147.195,147.195,147.171,147.174,45000000.0
2006-08-04 00:30:00,147.167,147.179,147.151,147.179,89500000.0
2006-08-04 00:31:00,147.178,147.186,147.173,147.173,86900001.0
2006-08-04 00:32:00,147.175,147.176,147.175,147.176,8800000.0
2006-08-04 00:33:00,147.178,147.188,147.174,147.188,80500001.0
2006-08-04 00:34:00,147.188,147.188,147.176,147.176,93400000.0
2006-08-04 00:35:00,147.177,147.188,147.176,147.183,78800000.0
2006-08-04 00:36:00,147.177,147.177,147.166,147.172,64000000.0
2006-08-04 00:37:00,147.174,147.187,147.168,147.187,76800000.0
2006-08-04 00:38:00,147.178,147.178,147.158,147.164,70900000.0
2006-08-04 00:39:00,147.168,147.19,147.166,147.19,84500000.0
2006-08-04 00:40:00,147.188,147.191,147.175,147.191,48499998.0
2006-08-04 00:41:00,147.193,147.195,147.187,147.195,64000000.0
2006-08-04 00:42:00,147.194,147.205,147.189,147.195,210800003.0
2006-08-04 00:43:00,147.201,147.207,147.184,147.185,70700000.0
2006-08-04 00:44:00,147.188,147.19,147.169,147.182,103600000.0
2006-08-04 00:45:00,147.183,147.193,147.182,147.186,206099997.0
2006-08-04 00:46:00,147.189,147.202,147.188,147.202,66800001.0
2006-08-04 00:47:00,147.227,147.231,147.213,147.218,50199999.0
2006-08-04 00:48:00,147.226,147.239,147.221,147.235,87900002.0
2006-08-04 00:49:00,147.237,147.237,147.214,147.222,72999999.0
2006-08-04 00:50:00,147.234,147.253,147.234,147.251,23200000.0
2006-08-04 00:51:00,147.257,147.257,147.24,147.241,76700001.0
2006-08-04 00:52:00,147.241,147.253,147.237,147.253,27800000.0
2006-08-04 00:53:00,147.252,147.252,147.245,147.245,62299999.0
2006-08-04 00:54:00,147.243,147.259,147.24,147.253,64200000.0
2006-08-04 00:55:00,147.245,147.264,147.245,147.253,195099999.0
2006-08-04 00:56:00,147.248,147.264,147.239,147.244,166099998.0
2006-08-04 00:57:00,147.24,147.254,147.24,147.25,107899997.0
2006-08-04 00:58:00,147.242,147.242,147.218,147.218,97799998.0
2006-08-04 00:59:00,147.211,147.217,147.203,147.212,75999999.0
2006-08-04 01:00:00,147.212,147.217,147.203,147.213,71100001.0
2006-08-04 01:01:00,147.219,147.23,147.219,147.23,67899999.0
2006-08-04 01:02:00,147.234,147.242,147.227,147.242,102800002.0
2006-08-04 01:03:00,147.238,147.253,147.236,147.253,103900001.0
2006-08-04 01:04:00,147.249,147.263,147.249,147.263,156199999.0
2006-08-04 01:05:00,147.26,147.26,147.247,147.255,51500001.0
2006-08-04 01:06:00,147.257,147.258,147.24,147.243,95700000.0
2006-08-04 01:07:00,147.238,147.238,147.222,147.232,43400000.0
2006-08-04 01:08:00,147.232,147.234,147.228,147.23,50400000.0
2006-08-04 01:09:00,147.236,147.258,147.236,147.249,131400001.0
2006-08-04 01:10:00,147.245,147.254,147.234,147.251,111299998.0
2006-08-04 01:11:00,147.252,147.292,147.252,147.292,93300003.0
2006-08-04 01:12:00,147.305,147.305,147.271,147.271,49400000.0
2006-08-04 01:13:00,147.272,147.279,147.263,147.279,71200000.0
2006-08-04 01:14:00,147.289,147.292,147.272,147.276,140600002.0
2006-08-04 01:15:00,147.285,147.285,147.268,147.276,82000001.0
2006-08-04 01:16:00,147.291,147.291,147.265,147.272,95100000.0
2006-08-04 01:17:00,147.266,147.273,147.256,147.264,246300001.0
2006-08-04 01:18:00,147.28,147.283,147.277,147.277,67800001.0
2006-08-04 01:19:00,147.271,147.277,147.265,147.265,77500000.0
2006-08-04 01:20:00,147.263,147.273,147.26,147.266,90400000.0
2006-08-04 01:21:00,147.263,147.274,147.262,147.262,102499999.0
2006-08-04 01:22:00,147.255,147.263,147.251,147.263,197400001.0
2006-08-04 01:23:00,147.263,147.272,147.252,147.272,99099999.0
2006-08-04 01:24:00,147.269,147.282,147.267,147.27,126300001.0
2006-08-04 01:25:00,147.275,147.28,147.272,147.28,75999999.0
2006-08-04 01:26:00,147.273,147.287,147.268,147.28,148099996.0
2006-08-04 01:27:00,147.29,147.292,147.271,147.273,65800000.0
2006-08-04 01:28:00,147.288,147.303,147.283,147.284,92600000.0
2006-08-04 01:29:00,147.292,147.292,147.265,147.282,115500002.0
2006-08-04 01:30:00,147.284,147.295,147.281,147.293,184400000.0
2006-08-04 01:31:00,147.286,147.301,147.286,147.296,114800001.0
2006-08-04 01:32:00,147.285,147.296,147.285,147.29,157399999.0
2006-08-04 01:33:00,147.29,147.291,147.281,147.285,106100002.0
2006-08-04 01:34:00,147.295,147.295,147.276,147.283,129299998.0
2006-08-04 01:35:00,147.294,147.326,147.29,147.326,81499999.0
2006-08-04 01:36:00,147.323,147.334,147.319,147.319,64400000.0
2006-08-04 01:37:00,147.316,147.323,147.313,147.313,106399998.0
2006-08-04 01:38:00,147.316,147.324,147.316,147.317,22700000.0
2006-08-04 01:39:00,147.316,147.318,147.307,147.313,94400001.0
2006-08-04 01:40:00,147.313,147.32,147.308,147.309,88800001.0
2006-08-04 01:41:00,147.312,147.325,147.312,147.325,59100000.0
2006-08-04 01:42:00,147.33,147.331,147.315,147.331,118000000.0
2006-08-04 01:43:00,147.324,147.343,147.323,147.343,74400000.0
2006-08-04 01:44:00,147.35,147.355,147.35,147.35,100400000.0
2006-08-04 01:45:00,147.351,147.362,147.343,147.354,134999999.0
2006-08-04 01:46:00,147.351,147.353,147.345,147.353,36800000.0
2006-08-04 01:47:00,147.35,147.363,147.349,147.363,75900000.0
2006-08-04 01:48:00,147.351,147.351,147.338,147.345,68899999.0
2006-08-04 01:49:00,147.353,147.375,147.353,147.375,119299998.0
2006-08-04 01:50:00,147.363,147.388,147.363,147.388,97199999.0
2006-08-04 01:51:00,147.385,147.395,147.382,147.382,83200002.0
2006-08-04 01:52:00,147.391,147.402,147.389,147.397,112599999.0
2006-08-04 01:53:00,147.388,147.388,147.364,147.381,198199998.0
2006-08-04 01:54:00,147.383,147.405,147.381,147.395,77599999.0
2006-08-04 01:55:00,147.408,147.408,147.394,147.408,50700000.0
2006-08-04 01:56:00,147.408,147.417,147.4,147.411,151899999.0
2006-08-04 01:57:00,147.42,147.43,147.413,147.429,133499999.0
2006-08-04 01:58:00,147.426,147.427,147.404,147.405,139899999.0
2006-08-04 01:59:00,147.403,147.411,147.398,147.411,74600001.0
2006-08-04 02:00:00,147.406,147.406,147.379,147.397,83499997.0
2006-08-04 02:01:00,147.41,147.41,147.395,147.395,77000001.0
2006-08-04 02:02:00,147.402,147.411,147.398,147.398,67900000.0
2006-08-04 02:03:00,147.413,147.413,147.394,147.394,125100001.0
2006-08-04 02:04:00,147.394,147.397,147.377,147.39,106799998.0
2006-08-04 02:05:00,147.4,147.423,147.4,147.414,103699998.0
2006-08-04 02:06:00,147.426,147.451,147.426,147.446,136000001.0
2006-08-04 02:07:00,147.443,147.443,147.428,147.432,82299999.0
2006-08-04 02:08:00,147.438,147.446,147.433,147.433,66400001.0
2006-08-04 02:09:00,147.44,147.44,147.435,147.435,50699999.0
2006-08-04 02:10:00,147.434,147.44,147.424,147.44,15400000.0
2006-08-04 02:11:00,147.443,147.444,147.435,147.444,94300001.0
2006-08-04 02:12:00,147.439,147.439,147.432,147.433,116900001.0
2006-08-04 02:13:00,147.437,147.443,147.434,147.441,58100000.0
2006-08-04 02:14:00,147.438,147.449,147.431,147.445,175399999.0
2006-08-04 02:15:00,147.455,147.464,147.453,147.455,127200000.0
2006-08-04 02:16:00,147.453,147.456,147.434,147.434,83999998.0
2006-08-04 02:17:00,147.433,147.436,147.424,147.432,144599999.0
2006-08-04 02:18:00,147.423,147.435,147.415,147.435,138399999.0
2006-08-04 02:19:00,147.433,147.44,147.426,147.43,80400001.0
2006-08-04 02:20:00,147.431,147.431,147.403,147.403,81600000.0
2006-08-04 02:21:00,147.409,147.421,147.409,147.41,53299999.0
2006-08-04 02:22:00,147.405,147.422,147.395,147.41,56299999.0
2006-08-04 02:23:00,147.406,147.415,147.405,147.405,98599998.0
2006-08-04 02:24:00,147.41,147.428,147.406,147.417,152099997.0
2006-08-04 02:25:00,147.411,147.417,147.408,147.408,66000000.0
2006-08-04 02:26:00,147.407,147.411,147.407,147.409,84800001.0
2006-08-04 02:27:00,147.4,147.4,147.394,147.394,31999999.0
2006-08-04 02:28:00,147.397,147.397,147.387,147.389,58300000.0
2006-08-04 02:29:00,147.382,147.408,147.381,147.403,148700000.0
2006-08-04 02:30:00,147.402,147.402,147.393,147.393,82399998.0
2006-08-04 02:31:00,147.395,147.395,147.382,147.39,63500001.0
2006-08-04 02:32:00,147.391,147.4,147.383,147.383,73600001.0
2006-08-04 02:33:00,147.376,147.39,147.374,147.39,51400000.0
2006-08-04 02:34:00,147.378,147.382,147.374,147.379,70200002.0
2006-08-04 02:35:00,147.376,147.377,147.357,147.359,65500001.0
2006-08-04 02:36:00,147.352,147.359,147.346,147.35,111700000.0
2006-08-04 02:37:00,147.353,147.357,147.34,147.349,165200001.0
2006-08-04 02:38:00,147.355,147.379,147.351,147.375,70500001.0
2006-08-04 02:39:00,147.369,147.38,147.365,147.38,109400000.0
2006-08-04 02:40:00,147.374,147.376,147.357,147.372,91100000.0
2006-08-04 02:41:00,147.385,147.39,147.369,147.377,95500000.0
2006-08-04 02:42:00,147.373,147.375,147.36,147.36,66699998.0
2006-08-04 02:43:00,147.353,147.378,147.353,147.378,52300000.0
2006-08-04 02:44:00,147.389,147.397,147.37,147.375,88899999.0
2006-08-04 02:45:00,147.379,147.398,147.379,147.394,99800001.0
2006-08-04 02:46:00,147.399,147.404,147.388,147.388,77700000.0
2006-08-04 02:47:00,147.395,147.401,147.377,147.391,141700003.0
2006-08-04 02:48:00,147.389,147.392,147.381,147.385,69700000.0
2006-08-04 02:49:00,147.378,147.391,147.374,147.391,171900000.0
2006-08-04 02:50:00,147.388,147.396,147.381,147.394,97800000.0
2006-08-04 02:51:00,147.393,147.406,147.392,147.394,125299999.0
2006-08-04 02:52:00,147.397,147.417,147.397,147.417,80800001.0
2006-08-04 02:53:00,147.418,147.422,147.411,147.421,34700000.0
2006-08-04 02:54:00,147.413,147.413,147.393,147.393,55200000.0
2006-08-04 02:55:00,147.392,147.392,147.374,147.379,44500000.0
2006-08-04 02:56:00,147.386,147.4,147.385,147.389,176000001.0
2006-08-04 02:57:00,147.392,147.392,147.38,147.38,44000000.0
2006-08-04 02:58:00,147.384,147.395,147.38,147.383,112199999.0
2006-08-04 02:59:00,147.388,147.394,147.382,147.388,75700001.0
2006-08-04 03:00:00,147.401,147.401,147.39,147.392,47400000.0
2006-08-04 03:01:00,147.39,147.392,147.383,147.391,105600001.0
2006-08-04 03:02:00,147.384,147.403,147.384,147.4,89199999.0
2006-08-04 03:03:00,147.397,147.397,147.383,147.385,41600000.0
2006-08-04 03:04:00,147.372,147.385,147.358,147.362,170200001.0
2006-08-04 03:05:00,147.357,147.357,147.343,147.348,132800000.0
2006-08-04 03:06:00,147.348,147.352,147.335,147.343,214399997.0
2006-08-04 03:07:00,147.348,147.358,147.345,147.355,56800000.0
2006-08-04 03:08:00,147.357,147.363,147.352,147.356,111800001.0
2006-08-04 03:09:00,147.358,147.365,147.348,147.365,104099999.0
2006-08-04 03:10:00,147.366,147.372,147.364,147.366,58100000.0
2006-08-04 03:11:00,147.371,147.381,147.366,147.381,64800000.0
2006-08-04 03:12:00,147.378,147.384,147.366,147.366,47000000.0
2006-08-04 03:13:00,147.368,147.368,147.361,147.361,80700002.0
2006-08-04 03:14:00,147.357,147.363,147.357,147.363,20800000.0
2006-08-04 03:15:00,147.357,147.372,147.357,147.372,89799999.0
2006-08-04 03:16:00,147.375,147.381,147.365,147.379,180700001.0
2006-08-04 03:17:00,147.381,147.382,147.366,147.375,144299999.0
2006-08-04 03:18:00,147.377,147.387,147.377,147.38,100000000.0
2006-08-04 03:19:00,147.383,147.383,147.368,147.381,76800000.0
2006-08-04 03:20:00,147.373,147.383,147.366,147.369,83600000.0
2006-08-04 03:21:00,147.38,147.385,147.362,147.385,172300003.0
2006-08-04 03:22:00,147.382,147.382,147.36,147.376,72599999.0
2006-08-04 03:23:00,147.374,147.382,147.374,147.378,85900000.0
2006-08-04 03:24:00,147.382,147.387,147.374,147.377,112099999.0
2006-08-04 03:25:00,147.379,147.394,147.379,147.392,174599999.0
2006-08-04 03:26:00,147.405,147.411,147.397,147.397,102400000.0
2006-08-04 03:27:00,147.405,147.411,147.395,147.398,135600001.0
2006-08-04 03:28:00,147.386,147.396,147.384,147.384,143099999.0
2006-08-04 03:29:00,147.39,147.397,147.386,147.397,92199999.0
2006-08-04 03:30:00,147.348,147.38,147.27,147.38,42400000.0
2006-08-04 03:31:00,147.396,147.398,147.39,147.398,85500000.0
2006-08-04 03:32:00,147.402,147.403,147.39,147.39,47400000.0
2006-08-04 03:33:00,147.392,147.4,147.388,147.398,54400000.0
2006-08-04 03:34:00,147.396,147.4,147.394,147.397,71900001.0
2006-08-04 03:35:00,147.397,147.407,147.391,147.398,113900000.0
2006-08-04 03:36:00,147.39,147.4,147.39,147.4,22400000.0
2006-08-04 03:37:00,147.395,147.4,147.395,147.4,32700000.0
2006-08-04 03:38:00,147.398,147.4,147.388,147.39,54399999.0
2006-08-04 03:39:00,147.395,147.401,147.393,147.401,78899998.0
2006-08-04 03:40:00,147.393,147.406,147.391,147.406,42599999.0
2006-08-04 03:41:00,147.4,147.4,147.39,147.395,96999999.0
2006-08-04 03:42:00,147.387,147.387,147.384,147.387,75899998.0
2006-08-04 03:43:00,147.387,147.395,147.377,147.379,82800000.0
2006-08-04 03:44:00,147.379,147.379,147.374,147.378,61500000.0
2006-08-04 03:45:00,147.384,147.39,147.374,147.385,119899998.0
2006-08-04 03:46:00,147.39,147.39,147.364,147.375,84900000.0
2006-08-04 03:47:00,147.368,147.374,147.361,147.368,105799999.0
2006-08-04 03:48:00,147.367,147.369,147.353,147.353,107299999.0
2006-08-04 03:49:00,147.362,147.367,147.348,147.367,49800000.0
2006-08-04 03:50:00,147.365,147.365,147.352,147.352,26400000.0
2006-08-04 03:51:00,147.353,147.362,147.351,147.359,72599999.0
2006-08-04 03:52:00,147.366,147.366,147.359,147.365,91900001.0
2006-08-04 03:53:00,147.361,147.362,147.35,147.35,52300001.0
2006-08-04 03:54:00,147.343,147.35,147.333,147.337,75499998.0
2006-08-04 03:55:00,147.334,147.34,147.322,147.34,52600001.0
2006-08-04 03:56:00,147.339,147.355,147.339,147.347,45500000.0
2006-08-04 03:57:00,147.353,147.354,147.345,147.351,36800000.0
2006-08-04 03:58:00,147.352,147.353,147.345,147.345,100200003.0
2006-08-04 03:59:00,147.34,147.345,147.34,147.345,96099999.0
2006-08-04 04:00:00,147.344,147.352,147.344,147.352,67200001.0
2006-08-04 04:01:00,147.351,147.351,147.341,147.346,99899999.0
2006-08-04 04:02:00,147.311,147.354,147.27,147.35,95600000.0
2006-08-04 04:03:00,147.353,147.36,147.34,147.36,109800000.0
2006-08-04 04:04:00,147.358,147.358,147.357,147.357,65500002.0
2006-08-04 04:05:00,147.356,147.361,147.351,147.353,66400000.0
2006-08-04 04:06:00,147.359,147.361,147.351,147.36,72700000.0
2006-08-04 04:07:00,147.359,147.359,147.349,147.357,166500004.0
2006-08-04 04:08:00,147.367,147.367,147.351,147.358,51000000.0
2006-08-04 04:09:00,147.353,147.374,147.353,147.365,122700001.0
2006-08-04 04:10:00,147.358,147.358,147.343,147.347,143199997.0
2006-08-04 04:11:00,147.351,147.353,147.34,147.35,191699997.0
2006-08-04 04:12:00,147.348,147.365,147.348,147.356,63899999.0
2006-08-04 04:13:00,147.363,147.368,147.363,147.366,24000000.0
2006-08-04 04:14:00,147.362,147.37,147.357,147.357,87300000.0
2006-08-04 04:15:00,147.357,147.357,147.351,147.353,35599999.0
2006-08-04 04:16:00,147.355,147.358,147.333,147.333,52299999.0
2006-08-04 04:17:00,147.307,147.344,147.266,147.344,106200001.0
2006-08-04 04:18:00,147.339,147.353,147.339,147.346,54900000.0
2006-08-04 04:19:00,147.35,147.354,147.339,147.34,87899998.0
2006-08-04 04:20:00,147.346,147.346,147.311,147.311,133499999.0
2006-08-04 04:21:00,147.32,147.325,147.313,147.313,191899999.0
2006-08-04 04:22:00,147.315,147.339,147.315,147.325,82900000.0
2006-08-04 04:23:00,147.325,147.338,147.32,147.338,81499999.0
2006-08-04 04:24:00,147.333,147.333,147.31,147.315,126199996.0
2006-08-04 04:25:00,147.313,147.315,147.303,147.31,109799998.0
2006-08-04 04:26:00,147.307,147.311,147.3,147.307,44500000.0
2006-08-04 04:27:00,147.315,147.325,147.305,147.31,75099999.0
2006-08-04 04:28:00,147.308,147.318,147.308,147.318,90499999.0
2006-08-04 04:29:00,147.317,147.324,147.31,147.316,106000001.0
2006-08-04 04:30:00,147.316,147.316,147.303,147.309,75499999.0
2006-08-04 04:31:00,147.306,147.318,147.306,147.312,96900001.0
2006-08-04 04:32:00,147.32,147.321,147.299,147.313,113000001.0
2006-08-04 04:33:00,147.311,147.311,147.297,147.298,53000000.0
2006-08-04 04:34:00,147.306,147.309,147.287,147.299,121400001.0
2006-08-04 04:35:00,147.288,147.29,147.234,147.29,108700002.0
2006-08-04 04:36:00,147.305,147.305,147.286,147.286,100600000.0
2006-08-04 04:37:00,147.283,147.284,147.274,147.28,66099998.0
2006-08-04 04:38:00,147.29,147.293,147.286,147.286,138100000.0
2006-08-04 04:39:00,147.286,147.294,147.278,147.286,152500002.0
2006-08-04 04:40:00,147.292,147.293,147.284,147.293,80700003.0
2006-08-04 04:41:00,147.293,147.293,147.279,147.287,83699999.0
2006-08-04 04:42:00,147.281,147.288,147.281,147.288,83900002.0
2006-08-04 04:43:00,147.286,147.286,147.279,147.279,73500003.0
2006-08-04 04:44:00,147.28,147.286,147.264,147.27,200699998.0
2006-08-04 04:45:00,147.275,147.277,147.268,147.27,166800003.0
2006-08-04 04:46:00,147.273,147.288,147.266,147.275,152199998.0
2006-08-04 04:47:00,147.268,147.268,147.236,147.263,113299999.0
2006-08-04 04:48:00,147.264,147.281,147.264,147.269,77499998.0
2006-08-04 04:49:00,147.262,147.273,147.255,147.268,102300000.0
2006-08-04 04:50:00,147.262,147.281,147.26,147.281,119300002.0
2006-08-04 04:51:00,147.261,147.272,147.261,147.272,43200000.0
2006-08-04 04:52:00,147.267,147.279,147.264,147.275,99900001.0
2006-08-04 04:53:00,147.274,147.281,147.261,147.261,85199998.0
2006-08-04 04:54:00,147.264,147.272,147.264,147.267,50399999.0
2006-08-04 04:55:00,147.268,147.275,147.265,147.267,121799997.0
2006-08-04 04:56:00,147.265,147.267,147.24,147.245,71199999.0
2006-08-04 04:57:00,147.243,147.247,147.242,147.244,68500002.0
2006-08-04 04:58:00,147.244,147.257,147.242,147.25,99500001.0
2006-08-04 04:59:00,147.244,147.251,147.236,147.243,133100002.0
2006-08-04 05:00:00,147.241,147.241,147.218,147.223,107499999.0
2006-08-04 05:01:00,147.22,147.233,147.22,147.225,105899999.0
2006-08-04 05:02:00,147.215,147.223,147.213,147.213,85299998.0
2006-08-04 05:03:00,147.218,147.23,147.213,147.224,37999999.0
2006-08-04 05:04:00,147.222,147.224,147.215,147.224,78600000.0
2006-08-04 05:05:00,147.227,147.244,147.227,147.241,103699999.0
2006-08-04 05:06:00,147.237,147.237,147.218,147.218,86999999.0
2006-08-04 05:07:00,147.205,147.21,147.205,147.205,47700000.0
2006-08-04 05:08:00,147.202,147.202,147.179,147.189,83899998.0
2006-08-04 05:09:00,147.193,147.206,147.183,147.206,44800000.0
2006-08-04 05:10:00,147.2,147.2,147.19,147.196,90100002.0
2006-08-04 05:11:00,147.201,147.201,147.177,147.189,62600000.0
2006-08-04 05:12:00,147.19,147.203,147.19,147.195,43800000.0
2006-08-04 05:13:00,147.195,147.219,147.195,147.211,57500000.0
2006-08-04 05:14:00,147.216,147.218,147.207,147.218,97900000.0
2006-08-04 05:15:00,147.229,147.229,147.226,147.226,9400000.0
2006-08-04 05:16:00,147.231,147.251,147.231,147.251,97100001.0
2006-08-04 05:17:00,147.245,147.259,147.243,147.252,111800000.0
2006-08-04 05:18:00,147.269,147.269,147.232,147.232,70800001.0
2006-08-04 05:19:00,147.232,147.237,147.217,147.227,191600001.0
2006-08-04 05:20:00,147.244,147.252,147.24,147.252,74299998.0
2006-08-04 05:21:00,147.24,147.251,147.233,147.25,93600000.0
2006-08-04 05:22:00,147.246,147.253,147.24,147.24,63900000.0
2006-08-04 05:23:00,147.227,147.252,147.227,147.252,97500002.0
2006-08-04 05:24:00,147.258,147.258,147.243,147.249,198699998.0
2006-08-04 05:25:00,147.253,147.258,147.242,147.242,172900002.0
2006-08-04 05:26:00,147.249,147.252,147.241,147.252,68700000.0
2006-08-04 05:27:00,147.255,147.255,147.242,147.242,41000001.0
2006-08-04 05:28:00,147.25,147.266,147.248,147.266,88100002.0
2006-08-04 05:29:00,147.272,147.275,147.26,147.264,109599998.0
2006-08-04 05:30:00,147.251,147.26,147.249,147.252,210799999.0
2006-08-04 05:31:00,147.264,147.264,147.258,147.261,110499999.0
2006-08-04 05:32:00,147.265,147.266,147.252,147.252,73500000.0
2006-08-04 05:33:00,147.261,147.261,147.233,147.239,35800000.0
2006-08-04 05:34:00,147.23,147.255,147.23,147.253,129800000.0
2006-08-04 05:35:00,147.252,147.265,147.241,147.258,106500000.0
2006-08-04 05:36:00,147.259,147.274,147.258,147.274,91099999.0
2006-08-04 05:37:00,147.257,147.262,147.256,147.259,67499998.0
2006-08-04 05:38:00,147.257,147.258,147.257,147.258,56700001.0
2006-08-04 05:39:00,147.262,147.271,147.261,147.265,43000000.0
2006-08-04 05:40:00,147.265,147.27,147.25,147.254,80399999.0
2006-08-04 05:41:00,147.243,147.243,147.232,147.232,38100000.0
2006-08-04 05:42:00,147.23,147.23,147.226,147.23,75600000.0
2006-08-04 05:43:00,147.242,147.245,147.23,147.232,66000001.0
2006-08-04 05:44:00,147.23,147.238,147.23,147.231,80799999.0
2006-08-04 05:45:00,147.228,147.24,147.224,147.24,139900000.0
2006-08-04 05:46:00,147.23,147.237,147.226,147.226,89800000.0
2006-08-04 05:47:00,147.226,147.239,147.226,147.236,57600000.0
2006-08-04 05:48:00,147.241,147.241,147.229,147.233,44999999.0
2006-08-04 05:49:00,147.237,147.237,147.216,147.222,99399998.0
2006-08-04 05:50:00,147.231,147.232,147.217,147.222,83600000.0
2006-08-04 05:51:00,147.219,147.226,147.216,147.219,167000000.0
2006-08-04 05:52:00,147.222,147.24,147.222,147.232,49599999.0
2006-08-04 05:53:00,147.234,147.241,147.227,147.229,115399999.0
2006-08-04 05:54:00,147.23,147.23,147.23,147.23,47899999.0
2006-08-04 05:55:00,147.235,147.248,147.235,147.243,53600000.0
2006-08-04 05:56:00,147.243,147.255,147.243,147.255,89900001.0
2006-08-04 05:57:00,147.245,147.254,147.245,147.254,109499998.0
2006-08-04 05:58:00,147.257,147.269,147.254,147.258,39199999.0
2006-08-04 05:59:00,147.256,147.276,147.256,147.265,84600000.0
2006-08-04 06:00:00,147.258,147.273,147.247,147.254,168300001.0
2006-08-04 06:01:00,147.253,147.265,147.252,147.252,105800001.0
2006-08-04 06:02:00,147.25,147.25,147.25,147.25,47100000.0
2006-08-04 06:03:00,147.25,147.253,147.245,147.245,60700000.0
2006-08-04 06:04:00,147.26,147.264,147.258,147.258,134999997.0
2006-08-04 06:05:00,147.269,147.269,147.255,147.265,101200002.0
2006-08-04 06:06:00,147.263,147.273,147.251,147.268,150799998.0
2006-08-04 06:07:00,147.265,147.274,147.265,147.267,157100000.0
2006-08-04 06:08:00,147.272,147.272,147.243,147.254,51600000.0
2006-08-04 06:09:00,147.25,147.262,147.246,147.262,26800000.0
2006-08-04 06:10:00,147.27,147.27,147.259,147.259,79000001.0
2006-08-04 06:11:00,147.263,147.265,147.252,147.259,117199999.0
2006-08-04 06:12:00,147.259,147.263,147.255,147.263,95200000.0
2006-08-04 06:13:00,147.256,147.268,147.254,147.259,83999999.0
2006-08-04 06:14:00,147.27,147.27,147.265,147.265,80099998.0
2006-08-04 06:15:00,147.27,147.27,147.258,147.26,31200000.0
2006-08-04 06:16:00,147.27,147.283,147.267,147.271,80199999.0
2006-08-04 06:17:00,147.278,147.295,147.278,147.293,32000000.0
2006-08-04 06:18:00,147.286,147.291,147.28,147.28,166699999.0
2006-08-04 06:19:00,147.284,147.287,147.269,147.271,126700000.0
2006-08-04 06:20:00,147.263,147.272,147.263,147.272,42299999.0
2006-08-04 06:21:00,147.263,147.282,147.262,147.269,142799997.0
2006-08-04 06:22:00,147.26,147.27,147.26,147.268,43399999.0
2006-08-04 06:23:00,147.28,147.291,147.272,147.284,124900001.0
2006-08-04 06:24:00,147.286,147.287,147.267,147.267,90700002.0
2006-08-04 06:25:00,147.272,147.277,147.264,147.275,76800000.0
2006-08-04 06:26:00,147.273,147.274,147.269,147.27,59899999.0
2006-08-04 06:27:00,147.276,147.277,147.267,147.267,40800000.0
2006-08-04 06:28:00,147.265,147.27,147.257,147.257,121800001.0
2006-08-04 06:29:00,147.269,147.269,147.252,147.265,105800000.0
2006-08-04 06:30:00,147.263,147.263,147.256,147.256,75000002.0
2006-08-04 06:31:00,147.265,147.265,147.265,147.265,30400000.0
2006-08-04 06:32:00,147.264,147.267,147.256,147.261,120300000.0
2006-08-04 06:33:00,147.262,147.262,147.254,147.262,66000001.0
2006-08-04 06:34:00,147.257,147.259,147.25,147.25,71400000.0
2006-08-04 06:35:00,147.256,147.263,147.252,147.256,94199999.0
2006-08-04 06:36:00,147.247,147.255,147.247,147.255,102100002.0
2006-08-04 06:37:00,147.255,147.255,147.241,147.241,25099999.0
2006-08-04 06:38:00,147.244,147.247,147.237,147.239,137199999.0
2006-08-04 06:39:00,147.247,147.254,147.242,147.25,129600004.0
2006-08-04 06:40:00,147.238,147.255,147.238,147.24,177200001.0
2006-08-04 06:41:00,147.239,147.245,147.239,147.245,48900000.0
2006-08-04 06:42:00,147.243,147.248,147.238,147.243,72100000.0
2006-08-04 06:43:00,147.243,147.243,147.235,147.235,92000000.0
2006-08-04 06:44:00,147.248,147.248,147.24,147.24,161099999.0
2006-08-04 06:45:00,147.239,147.247,147.235,147.245,110800001.0
2006-08-04 06:46:00,147.235,147.242,147.226,147.228,75999999.0
2006-08-04 06:47:00,147.233,147.233,147.232,147.232,35999999.0
2006-08-04 06:48:00,147.231,147.234,147.225,147.234,103100002.0
2006-08-04 06:49:00,147.238,147.238,147.237,147.237,32399999.0
2006-08-04 06:50:00,147.225,147.232,147.217,147.222,62399999.0
2006-08-04 06:51:00,147.214,147.215,147.199,147.215,108800000.0
2006-08-04 06:52:00,147.223,147.234,147.216,147.216,65100000.0
2006-08-04 06:53:00,147.23,147.232,147.219,147.227,46399999.0
2006-08-04 06:54:00,147.228,147.233,147.217,147.221,100699999.0
2006-08-04 06:55:00,147.22,147.23,147.22,147.223,110800001.0
2006-08-04 06:56:00,147.235,147.271,147.23,147.271,222400004.0
2006-08-04 06:57:00,147.276,147.276,147.256,147.259,93099997.0
2006-08-04 06:58:00,147.255,147.26,147.252,147.26,81299999.0
2006-08-04 06:59:00,147.26,147.263,147.255,147.26,85800001.0
2006-08-04 07:00:00,147.265,147.265,147.255,147.264,167099996.0
2006-08-04 07:01:00,147.26,147.27,147.254,147.254,68800000.0
2006-08-04 07:02:00,147.249,147.264,147.249,147.252,74900002.0
2006-08-04 07:03:00,147.255,147.26,147.252,147.26,89100000.0
2006-08-04 07:04:00,147.258,147.27,147.255,147.264,105600001.0
2006-08-04 07:05:00,147.252,147.276,147.252,147.272,110200001.0
2006-08-04 07:06:00,147.275,147.283,147.273,147.273,126699997.0
2006-08-04 07:07:00,147.279,147.279,147.27,147.27,56700001.0
2006-08-04 07:08:00,147.268,147.271,147.25,147.258,79400000.0
2006-08-04 07:09:00,147.262,147.272,147.257,147.26,139599999.0
2006-08-04 07:10:00,147.272,147.288,147.272,147.288,29600000.0
2006-08-04 07:11:00,147.285,147.292,147.275,147.286,82000000.0
2006-08-04 07:12:00,147.283,147.291,147.279,147.291,73200000.0
2006-08-04 07:13:00,147.285,147.29,147.271,147.29,79200000.0
2006-08-04 07:14:00,147.282,147.293,147.28,147.287,132199998.0
2006-08-04 07:15:00,147.282,147.297,147.278,147.278,84200001.0
2006-08-04 07:16:00,147.278,147.291,147.274,147.291,52100000.0
2006-08-04 07:17:00,147.292,147.303,147.286,147.303,113300000.0
2006-08-04 07:18:00,147.298,147.3,147.298,147.3,61499999.0
2006-08-04 07:19:00,147.299,147.318,147.299,147.318,19200000.0
2006-08-04 07:20:00,147.321,147.352,147.313,147.34,121499998.0
2006-08-04 07:21:00,147.342,147.359,147.342,147.344,49700000.0
2006-08-04 07:22:00,147.346,147.356,147.342,147.35,92200000.0
2006-08-04 07:23:00,147.359,147.359,147.351,147.353,45900000.0
2006-08-04 07:24:00,147.352,147.371,147.352,147.371,41000000.0
2006-08-04 07:25:00,147.372,147.38,147.364,147.365,93200000.0
2006-08-04 07:26:00,147.369,147.375,147.36,147.36,60200000.0
2006-08-04 07:27:00,147.359,147.363,147.347,147.347,102799998.0
2006-08-04 07:28:00,147.355,147.355,147.353,147.355,72099999.0
2006-08-04 07:29:00,147.349,147.356,147.343,147.347,69500000.0
2006-08-04 07:30:00,147.34,147.352,147.34,147.344,85000001.0
2006-08-04 07:31:00,147.348,147.349,147.346,147.349,18400000.0
2006-08-04 07:32:00,147.345,147.358,147.344,147.358,89599999.0
2006-08-04 07:33:00,147.357,147.362,147.35,147.36,82100000.0
2006-08-04 07:34:00,147.366,147.367,147.36,147.367,108599996.0
2006-08-04 07:35:00,147.36,147.36,147.345,147.355,71100000.0
2006-08-04 07:36:00,147.357,147.357,147.345,147.345,39899999.0
2006-08-04 07:37:00,147.341,147.344,147.333,147.334,68200000.0
2006-08-04 07:38:00,147.337,147.34,147.326,147.34,86199997.0
2006-08-04 07:39:00,147.343,147.355,147.341,147.353,130700001.0
2006-08-04 07:40:00,147.352,147.371,147.347,147.347,44000000.0
2006-08-04 07:41:00,147.335,147.348,147.335,147.34,108400000.0
2006-08-04 07:42:00,147.339,147.365,147.339,147.357,44500000.0
2006-08-04 07:43:00,147.353,147.365,147.353,147.365,90100000.0
2006-08-04 07:44:00,147.363,147.373,147.36,147.373,113599997.0
2006-08-04 07:45:00,147.377,147.391,147.374,147.39,78900000.0
2006-08-04 07:46:00,147.388,147.393,147.38,147.388,52600001.0
2006-08-04 07:47:00,147.398,147.4,147.379,147.379,126200005.0
2006-08-04 07:48:00,147.389,147.407,147.389,147.402,62400000.0
2006-08-04 07:49:00,147.4,147.4,147.392,147.395,38100000.0
2006-08-04 07:50:00,147.398,147.398,147.381,147.388,118599999.0
2006-08-04 07:51:00,147.382,147.386,147.382,147.383,29600000.0
2006-08-04 07:52:00,147.379,147.387,147.373,147.373,35400000.0
2006-08-04 07:53:00,147.383,147.402,147.383,147.402,47200000.0
2006-08-04 07:54:00,147.398,147.403,147.39,147.397,148699998.0
2006-08-04 07:55:00,147.39,147.403,147.39,147.403,88500001.0
2006-08-04 07:56:00,147.395,147.404,147.381,147.395,158900003.0
2006-08-04 07:57:00,147.391,147.416,147.391,147.404,97000002.0
2006-08-04 07:58:00,147.409,147.413,147.404,147.405,120300000.0
2006-08-04 07:59:00,147.394,147.418,147.394,147.408,77600000.0
2006-08-04 08:00:00,147.402,147.402,147.386,147.391,78300001.0
2006-08-04 08:01:00,147.392,147.392,147.38,147.38,81499999.0
2006-08-04 08:02:00,147.386,147.388,147.383,147.383,107799999.0
2006-08-04 08:03:00,147.362,147.362,147.347,147.358,58900000.0
2006-08-04 08:04:00,147.355,147.355,147.327,147.328,160100001.0
2006-08-04 08:05:00,147.332,147.335,147.33,147.335,111100000.0
2006-08-04 08:06:00,147.333,147.336,147.313,147.316,111900000.0
2006-08-04 08:07:00,147.305,147.313,147.3,147.302,97800000.0
2006-08-04 08:08:00,147.301,147.301,147.29,147.297,80499997.0
2006-08-04 08:09:00,147.295,147.295,147.286,147.286,41000000.0
2006-08-04 08:10:00,147.294,147.302,147.288,147.294,83200000.0
2006-08-04 08:11:00,147.305,147.308,147.293,147.308,93399999.0
2006-08-04 08:12:00,147.306,147.306,147.287,147.291,97600000.0
2006-08-04 08:13:00,147.287,147.321,147.287,147.316,84199999.0
2006-08-04 08:14:00,147.32,147.341,147.32,147.341,94600001.0
2006-08-04 08:15:00,147.347,147.352,147.33,147.33,78300000.0
2006-08-04 08:16:00,147.323,147.325,147.308,147.308,59999999.0
2006-08-04 08:17:00,147.298,147.306,147.298,147.305,49200000.0
2006-08-04 08:18:00,147.305,147.309,147.3,147.3,74300002.0
2006-08-04 08:19:00,147.291,147.295,147.281,147.293,129099996.0
2006-08-04 08:20:00,147.296,147.296,147.271,147.28,111100001.0
2006-08-04 08:21:00,147.279,147.29,147.279,147.29,118999998.0
2006-08-04 08:22:00,147.289,147.289,147.269,147.27,91099999.0
2006-08-04 08:23:00,147.269,147.303,147.269,147.303,71399998.0
2006-08-04 08:24:00,147.304,147.31,147.296,147.296,147100003.0
2006-08-04 08:25:00,147.283,147.286,147.276,147.286,65200000.0
2006-08-04 08:26:00,147.279,147.284,147.269,147.274,110099998.0
2006-08-04 08:27:00,147.269,147.276,147.262,147.262,99500000.0
2006-08-04 08:28:00,147.267,147.267,147.254,147.254,63200000.0
2006-08-04 08:29:00,147.259,147.259,147.224,147.224,106099999.0
2006-08-04 08:30:00,147.23,147.248,147.227,147.235,117700000.0
2006-08-04 08:31:00,147.243,147.268,147.243,147.268,43400000.0
2006-08-04 08:32:00,147.267,147.268,147.267,147.268,24800000.0
2006-08-04 08:33:00,147.265,147.275,147.265,147.27,76899998.0
2006-08-04 08:34:00,147.265,147.277,147.265,147.268,117499999.0
2006-08-04 08:35:00,147.252,147.263,147.242,147.255,114599997.0
2006-08-04 08:36:00,147.258,147.274,147.256,147.273,142000002.0
2006-08-04 08:37:00,147.281,147.284,147.272,147.284,170599997.0
2006-08-04 08:38:00,147.284,147.284,147.277,147.284,58900000.0
2006-08-04 08:39:00,147.285,147.304,147.279,147.293,51200000.0
2006-08-04 08:40:00,147.293,147.31,147.291,147.309,54400000.0
2006-08-04 08:41:00,147.3,147.319,147.299,147.313,131299997.0
2006-08-04 08:42:00,147.31,147.33,147.31,147.33,155299998.0
2006-08-04 08:43:00,147.33,147.335,147.325,147.33,127100001.0
2006-08-04 08:44:00,147.33,147.335,147.33,147.335,100200000.0
2006-08-04 08:45:00,147.338,147.345,147.325,147.327,158999999.0
2006-08-04 08:46:00,147.335,147.363,147.335,147.363,106300001.0
2006-08-04 08:47:00,147.358,147.385,147.351,147.385,112800001.0
2006-08-04 08:48:00,147.384,147.399,147.373,147.389,135600000.0
2006-08-04 08:49:00,147.364,147.381,147.364,147.372,58400000.0
2006-08-04 08:50:00,147.374,147.374,147.356,147.36,85300000.0
2006-08-04 08:51:00,147.36,147.36,147.343,147.353,58200000.0
2006-08-04 08:52:00,147.35,147.357,147.333,147.333,218800001.0
2006-08-04 08:53:00,147.322,147.348,147.315,147.348,69600000.0
2006-08-04 08:54:00,147.354,147.359,147.347,147.347,98400000.0
2006-08-04 08:55:00,147.348,147.348,147.32,147.32,118600000.0
2006-08-04 08:56:00,147.322,147.331,147.322,147.325,60400001.0
2006-08-04 08:57:00,147.323,147.324,147.313,147.313,171399999.0
2006-08-04 08:58:00,147.313,147.345,147.306,147.34,56800000.0
2006-08-04 08:59:00,147.343,147.354,147.338,147.35,134000000.0
2006-08-04 09:00:00,147.349,147.357,147.325,147.325,92800000.0
2006-08-04 09:01:00,147.332,147.338,147.314,147.317,52000000.0
2006-08-04 09:02:00,147.325,147.342,147.314,147.339,130999997.0
2006-08-04 09:03:00,147.357,147.374,147.357,147.369,100300001.0
2006-08-04 09:04:00,147.37,147.374,147.353,147.36,125899999.0
2006-08-04 09:05:00,147.358,147.368,147.346,147.368,114299998.0
2006-08-04 09:06:00,147.362,147.374,147.36,147.371,212900001.0
2006-08-04 09:07:00,147.371,147.396,147.371,147.383,25500000.0
2006-08-04 09:08:00,147.373,147.383,147.35,147.383,88400001.0
2006-08-04 09:09:00,147.383,147.394,147.372,147.383,124000001.0
2006-08-04 09:10:00,147.366,147.381,147.366,147.375,84700001.0
2006-08-04 09:11:00,147.38,147.39,147.374,147.386,42800000.0
2006-08-04 09:12:00,147.385,147.394,147.382,147.382,147400001.0
2006-08-04 09:13:00,147.385,147.392,147.385,147.392,50300001.0
2006-08-04 09:14:00,147.386,147.398,147.382,147.393,108000002.0
2006-08-04 09:15:00,147.398,147.404,147.392,147.395,55400000.0
2006-08-04 09:16:00,147.389,147.396,147.389,147.396,28700000.0
2006-08-04 09:17:00,147.41,147.42,147.405,147.405,127400002.0
2006-08-04 09:18:00,147.404,147.43,147.404,147.43,80000000.0
2006-08-04 09:19:00,147.42,147.431,147.42,147.431,59900000.0
2006-08-04 09:20:00,147.415,147.415,147.4,147.404,156599997.0
2006-08-04 09:21:00,147.404,147.41,147.4,147.41,57699999.0
2006-08-04 09:22:00,147.422,147.423,147.404,147.417,88899999.0
2006-08-04 09:23:00,147.413,147.413,147.399,147.399,61600002.0
2006-08-04 09:24:00,147.401,147.414,147.395,147.408,82299999.0
2006-08-04 09:25:00,147.403,147.427,147.403,147.418,78900000.0
2006-08-04 09:26:00,147.419,147.431,147.416,147.422,109999998.0
2006-08-04 09:27:00,147.437,147.437,147.42,147.435,123000002.0
2006-08-04 09:28:00,147.43,147.43,147.402,147.409,79400000.0
2006-08-04 09:29:00,147.411,147.413,147.391,147.391,26800000.0
2006-08-04 09:30:00,147.389,147.41,147.389,147.406,72600000.0
2006-08-04 09:31:00,147.403,147.405,147.387,147.392,131600000.0
2006-08-04 09:32:00,147.388,147.401,147.382,147.384,139000000.0
2006-08-04 09:33:00,147.375,147.391,147.365,147.369,116499999.0
2006-08-04 09:34:00,147.371,147.372,147.359,147.361,46300000.0
2006-08-04 09:35:00,147.36,147.378,147.36,147.366,95199999.0
2006-08-04 09:36:00,147.368,147.37,147.355,147.37,114300000.0
2006-08-04 09:37:00,147.364,147.374,147.349,147.349,89700002.0
2006-08-04 09:38:00,147.349,147.352,147.34,147.34,50800000.0
2006-08-04 09:39:00,147.337,147.352,147.337,147.352,41800000.0
2006-08-04 09:40:00,147.36,147.36,147.35,147.35,102800002.0
2006-08-04 09:41:00,147.359,147.37,147.359,147.359,67700000.0
2006-08-04 09:42:00,147.368,147.39,147.368,147.383,103399998.0
2006-08-04 09:43:00,147.38,147.417,147.38,147.401,94800000.0
2006-08-04 09:44:00,147.397,147.403,147.384,147.384,145400005.0
2006-08-04 09:45:00,147.389,147.401,147.389,147.392,70600000.0
2006-08-04 09:46:00,147.386,147.386,147.376,147.383,150200001.0
2006-08-04 09:47:00,147.381,147.382,147.371,147.382,50100000.0
2006-08-04 09:48:00,147.389,147.399,147.383,147.39,78599999.0
2006-08-04 09:49:00,147.388,147.391,147.381,147.381,54700000.0
2006-08-04 09:50:00,147.382,147.402,147.382,147.402,70000001.0
2006-08-04 09:51:00,147.41,147.41,147.397,147.399,82800000.0
2006-08-04 09:52:00,147.397,147.398,147.384,147.384,80400001.0
2006-08-04 09:53:00,147.387,147.421,147.386,147.421,79899999.0
2006-08-04 09:54:00,147.433,147.434,147.407,147.407,69799999.0
2006-08-04 09:55:00,147.393,147.395,147.386,147.394,41800001.0
2006-08-04 09:56:00,147.381,147.392,147.377,147.392,88700000.0
2006-08-04 09:57:00,147.395,147.405,147.383,147.404,87299999.0
2006-08-04 09:58:00,147.417,147.425,147.402,147.402,72000000.0
2006-08-04 09:59:00,147.398,147.398,147.381,147.393,202399998.0
2006-08-04 10:00:00,147.395,147.404,147.39,147.396,119799999.0
2006-08-04 10:01:00,147.393,147.413,147.393,147.412,67499999.0
2006-08-04 10:02:00,147.407,147.41,147.398,147.41,90299998.0
2006-08-04 10:03:00,147.394,147.396,147.383,147.383,67799999.0
2006-08-04 10:04:00,147.381,147.406,147.381,147.405,51400000.0
2006-08-04 10:05:00,147.408,147.412,147.404,147.412,146900001.0
2006-08-04 10:06:00,147.418,147.424,147.416,147.416,89000000.0
2006-08-04 10:07:00,147.416,147.424,147.409,147.409,109400002.0
2006-08-04 10:08:00,147.42,147.425,147.413,147.415,112399999.0
2006-08-04 10:09:00,147.416,147.419,147.409,147.415,129300002.0
2006-08-04 10:10:00,147.427,147.427,147.415,147.42,244400006.0
2006-08-04 10:11:00,147.419,147.422,147.403,147.403,166200000.0
2006-08-04 10:12:00,147.404,147.407,147.389,147.389,138299997.0
2006-08-04 10:13:00,147.39,147.406,147.383,147.406,55700001.0
2006-08-04 10:14:00,147.407,147.413,147.398,147.404,63499999.0
2006-08-04 10:15:00,147.397,147.397,147.362,147.375,97300000.0
2006-08-04 10:16:00,147.372,147.383,147.372,147.383,126799997.0
2006-08-04 10:17:00,147.382,147.393,147.375,147.388,69600000.0
2006-08-04 10:18:00,147.39,147.4,147.388,147.389,97899998.0
2006-08-04 10:19:00,147.381,147.394,147.381,147.391,74999999.0
2006-08-04 10:20:00,147.385,147.393,147.378,147.387,170999998.0
2006-08-04 10:21:00,147.389,147.403,147.383,147.403,89500000.0
2006-08-04 10:22:00,147.407,147.418,147.403,147.408,108800000.0
2006-08-04 10:23:00,147.408,147.411,147.404,147.408,69800000.0
2006-08-04 10:24:00,147.403,147.407,147.38,147.38,121400001.0
2006-08-04 10:25:00,147.372,147.384,147.352,147.384,199800002.0
2006-08-04 10:26:00,147.382,147.382,147.36,147.36,116700000.0
2006-08-04 10:27:00,147.367,147.375,147.363,147.375,52300000.0
2006-08-04 10:28:00,147.361,147.38,147.357,147.365,185799998.0
2006-08-04 10:29:00,147.378,147.38,147.37,147.378,70200001.0
2006-08-04 10:30:00,147.378,147.388,147.371,147.388,140699997.0
2006-08-04 10:31:00,147.395,147.416,147.393,147.399,121600001.0
2006-08-04 10:32:00,147.397,147.397,147.386,147.386,222300001.0
2006-08-04 10:33:00,147.381,147.407,147.381,147.405,67800000.0
2006-08-04 10:34:00,147.397,147.397,147.381,147.381,54700000.0
2006-08-04 10:35:00,147.369,147.415,147.369,147.415,84700001.0
2006-08-04 10:36:00,147.412,147.433,147.412,147.415,78599999.0
2006-08-04 10:37:00,147.406,147.406,147.381,147.381,64500000.0
2006-08-04 10:38:00,147.388,147.398,147.38,147.385,122799999.0
2006-08-04 10:39:00,147.376,147.387,147.358,147.362,147600001.0
2006-08-04 10:40:00,147.357,147.357,147.342,147.345,81500000.0
2006-08-04 10:41:00,147.352,147.352,147.329,147.335,214999998.0
2006-08-04 10:42:00,147.331,147.342,147.326,147.342,99400000.0
2006-08-04 10:43:00,147.355,147.359,147.349,147.353,63800000.0
2006-08-04 10:44:00,147.362,147.368,147.349,147.351,111000001.0
2006-08-04 10:45:00,147.353,147.36,147.331,147.335,138299997.0
2006-08-04 10:46:00,147.338,147.346,147.337,147.341,55700000.0
2006-08-04 10:47:00,147.352,147.353,147.352,147.353,27199999.0
2006-08-04 10:48:00,147.357,147.369,147.345,147.345,69999999.0
2006-08-04 10:49:00,147.336,147.336,147.323,147.33,122300000.0
2006-08-04 10:50:00,147.334,147.345,147.329,147.332,137499998.0
2006-08-04 10:51:00,147.337,147.337,147.323,147.332,45600000.0
2006-08-04 10:52:00,147.327,147.333,147.315,147.315,125599998.0
2006-08-04 10:53:00,147.313,147.313,147.292,147.293,29600000.0
2006-08-04 10:54:00,147.299,147.309,147.297,147.305,98899999.0
2006-08-04 10:55:00,147.311,147.329,147.311,147.313,126999998.0
2006-08-04 10:56:00,147.329,147.346,147.329,147.338,41600000.0
2006-08-04 10:57:00,147.338,147.357,147.338,147.357,140199998.0
2006-08-04 10:58:00,147.361,147.367,147.348,147.354,49500000.0
2006-08-04 10:59:00,147.352,147.378,147.349,147.378,77200000.0
2006-08-04 11:00:00,147.377,147.385,147.369,147.37,63100000.0
2006-08-04 11:01:00,147.37,147.385,147.364,147.385,193499999.0
2006-08-04 11:02:00,147.371,147.371,147.361,147.37,43200000.0
2006-08-04 11:03:00,147.37,147.37,147.36,147.36,113200001.0
2006-08-04 11:04:00,147.362,147.373,147.362,147.369,79499999.0
2006-08-04 11:05:00,147.376,147.383,147.374,147.382,145500000.0
2006-08-04 11:06:00,147.382,147.382,147.365,147.365,78199999.0
2006-08-04 11:07:00,147.358,147.38,147.358,147.38,35200000.0
2006-08-04 11:08:00,147.37,147.382,147.367,147.368,95400000.0
2006-08-04 11:09:00,147.381,147.397,147.381,147.39,84299999.0
2006-08-04 11:10:00,147.391,147.405,147.391,147.399,74699999.0
2006-08-04 11:11:00,147.4,147.401,147.394,147.399,82400000.0
2006-08-04 11:12:00,147.401,147.401,147.378,147.385,104300001.0
2006-08-04 11:13:00,147.401,147.439,147.401,147.435,184499998.0
2006-08-04 11:14:00,147.42,147.42,147.406,147.42,95899999.0
2006-08-04 11:15:00,147.417,147.445,147.417,147.445,75599998.0
2006-08-04 11:16:00,147.436,147.436,147.425,147.435,89099999.0
2006-08-04 11:17:00,147.443,147.447,147.422,147.435,140099998.0
2006-08-04 11:18:00,147.45,147.467,147.45,147.451,89200000.0
2006-08-04 11:19:00,147.421,147.426,147.406,147.413,47700000.0
2006-08-04 11:20:00,147.401,147.417,147.401,147.412,102600000.0
2006-08-04 11:21:00,147.413,147.413,147.394,147.395,56800000.0
2006-08-04 11:22:00,147.404,147.413,147.394,147.395,72799999.0
2006-08-04 11:23:00,147.389,147.406,147.385,147.385,76799999.0
2006-08-04 11:24:00,147.394,147.407,147.394,147.403,47700000.0
2006-08-04 11:25:00,147.407,147.418,147.405,147.408,159700001.0
2006-08-04 11:26:00,147.399,147.414,147.399,147.41,142100004.0
2006-08-04 11:27:00,147.413,147.42,147.409,147.411,146399998.0
2006-08-04 11:28:00,147.42,147.49,147.42,147.487,63200000.0
2006-08-04 11:29:00,147.483,147.485,147.456,147.456,127500002.0
2006-08-04 11:30:00,147.445,147.449,147.437,147.442,93499999.0
2006-08-04 11:31:00,147.428,147.435,147.41,147.429,105800000.0
2006-08-04 11:32:00,147.437,147.449,147.435,147.449,68699999.0
2006-08-04 11:33:00,147.457,147.465,147.438,147.45,42700000.0
2006-08-04 11:34:00,147.455,147.455,147.442,147.444,76000001.0
2006-08-04 11:35:00,147.437,147.458,147.431,147.431,55900000.0
2006-08-04 11:36:00,147.448,147.454,147.438,147.45,154100003.0
2006-08-04 11:37:00,147.452,147.462,147.445,147.455,60100000.0
2006-08-04 11:38:00,147.461,147.477,147.461,147.473,59100000.0
2006-08-04 11:39:00,147.466,147.475,147.452,147.46,98600000.0
2006-08-04 11:40:00,147.452,147.465,147.441,147.46,105800000.0
2006-08-04 11:41:00,147.465,147.478,147.464,147.464,105799999.0
2006-08-04 11:42:00,147.467,147.484,147.467,147.475,113600000.0
2006-08-04 11:43:00,147.477,147.477,147.46,147.46,137900000.0
2006-08-04 11:44:00,147.469,147.472,147.46,147.466,47100000.0
2006-08-04 11:45:00,147.468,147.472,147.448,147.469,227900002.0
2006-08-04 11:46:00,147.463,147.483,147.463,147.467,80099999.0
2006-08-04 11:47:00,147.464,147.478,147.45,147.45,87700001.0
2006-08-04 11:48:00,147.452,147.452,147.437,147.441,63600000.0
2006-08-04 11:49:00,147.444,147.475,147.444,147.462,158099998.0
2006-08-04 11:50:00,147.458,147.476,147.458,147.475,125399997.0
2006-08-04 11:51:00,147.465,147.474,147.461,147.474,82800000.0
2006-08-04 11:52:00,147.46,147.472,147.459,147.459,119599998.0
2006-08-04 11:53:00,147.459,147.48,147.459,147.475,61600001.0
2006-08-04 11:54:00,147.47,147.497,147.462,147.493,94000001.0
2006-08-04 11:55:00,147.488,147.49,147.467,147.48,150800003.0
2006-08-04 11:56:00,147.482,147.482,147.424,147.424,154600003.0
2006-08-04 11:57:00,147.428,147.45,147.428,147.45,63199999.0
2006-08-04 11:58:00,147.455,147.474,147.455,147.474,49500000.0
2006-08-04 11:59:00,147.478,147.482,147.458,147.465,172400000.0
2006-08-04 12:00:00,147.451,147.451,147.422,147.431,78899999.0
2006-08-04 12:01:00,147.443,147.451,147.438,147.445,82400000.0
2006-08-04 12:02:00,147.445,147.45,147.44,147.442,169600000.0
2006-08-04 12:03:00,147.445,147.445,147.44,147.445,177300000.0
2006-08-04 12:04:00,147.437,147.437,147.399,147.41,100699999.0
2006-08-04 12:05:00,147.41,147.432,147.41,147.431,133599998.0
2006-08-04 12:06:00,147.439,147.466,147.439,147.466,63900000.0
2006-08-04 12:07:00,147.463,147.484,147.463,147.468,128700002.0
2006-08-04 12:08:00,147.46,147.466,147.452,147.452,59100000.0
2006-08-04 12:09:00,147.452,147.466,147.446,147.466,79800001.0
2006-08-04 12:10:00,147.476,147.476,147.465,147.475,80300000.0
2006-08-04 12:11:00,147.47,147.471,147.458,147.471,150800000.0
2006-08-04 12:12:00,147.461,147.474,147.456,147.467,62300000.0
2006-08-04 12:13:00,147.469,147.477,147.464,147.464,42199999.0
2006-08-04 12:14:00,147.455,147.455,147.436,147.446,76399999.0
2006-08-04 12:15:00,147.441,147.463,147.44,147.44,171000000.0
2006-08-04 12:16:00,147.438,147.461,147.435,147.458,110099998.0
2006-08-04 12:17:00,147.46,147.46,147.441,147.45,110600002.0
2006-08-04 12:18:00,147.452,147.465,147.452,147.46,131199997.0
2006-08-04 12:19:00,147.457,147.475,147.455,147.475,138200000.0
2006-08-04 12:20:00,147.469,147.474,147.459,147.462,134900000.0
2006-08-04 12:21:00,147.463,147.469,147.458,147.46,106400000.0
2006-08-04 12:22:00,147.459,147.466,147.451,147.456,101599999.0
2006-08-04 12:23:00,147.463,147.484,147.447,147.484,65999999.0
2006-08-04 12:24:00,147.489,147.499,147.481,147.49,108399999.0
2006-08-04 12:25:00,147.499,147.5,147.49,147.49,54900000.0
2006-08-04 12:26:00,147.485,147.5,147.484,147.496,119500001.0
2006-08-04 12:27:00,147.492,147.499,147.492,147.498,41100001.0
2006-08-04 12:28:00,147.505,147.507,147.492,147.504,101900000.0
2006-08-04 12:29:00,147.506,147.514,147.504,147.509,130099998.0
2006-08-04 12:30:00,147.51,147.522,147.51,147.514,97399999.0
2006-08-04 12:31:00,147.513,147.519,147.511,147.515,62600001.0
2006-08-04 12:32:00,147.516,147.516,147.498,147.498,93600000.0
2006-08-04 12:33:00,147.506,147.507,147.505,147.505,32400001.0
2006-08-04 12:34:00,147.498,147.501,147.487,147.491,96599999.0
2006-08-04 12:35:00,147.491,147.497,147.485,147.485,118499998.0
2006-08-04 12:36:00,147.491,147.502,147.488,147.498,84099999.0
2006-08-04 12:37:00,147.497,147.497,147.485,147.485,80500001.0
2006-08-04 12:38:00,147.485,147.503,147.485,147.494,97399997.0
2006-08-04 12:39:00,147.501,147.501,147.487,147.5,86600001.0
2006-08-04 12:40:00,147.505,147.51,147.489,147.499,85799999.0
2006-08-04 12:41:00,147.491,147.504,147.491,147.497,96599999.0
2006-08-04 12:42:00,147.498,147.502,147.474,147.474,68900000.0
2006-08-04 12:43:00,147.482,147.502,147.482,147.502,156700002.0
2006-08-04 12:44:00,147.503,147.51,147.5,147.504,70900001.0
2006-08-04 12:45:00,147.518,147.518,147.506,147.506,69600001.0
2006-08-04 12:46:00,147.51,147.51,147.478,147.493,70300000.0
2006-08-04 12:47:00,147.492,147.509,147.492,147.5,112000002.0
2006-08-04 12:48:00,147.514,147.524,147.509,147.517,65200001.0
2006-08-04 12:49:00,147.517,147.542,147.517,147.532,128000003.0
2006-08-04 12:50:00,147.537,147.556,147.53,147.556,74399999.0
2006-08-04 12:51:00,147.558,147.573,147.557,147.558,143599997.0
2006-08-04 12:52:00,147.555,147.557,147.55,147.55,116199999.0
2006-08-04 12:53:00,147.56,147.561,147.552,147.552,199199998.0
2006-08-04 12:54:00,147.538,147.547,147.536,147.54,116500002.0
2006-08-04 12:55:00,147.536,147.544,147.533,147.542,88699998.0
2006-08-04 12:56:00,147.542,147.549,147.53,147.53,89200001.0
2006-08-04 12:57:00,147.547,147.637,147.547,147.63,113399999.0
2006-08-04 12:58:00,147.634,147.648,147.629,147.644,163600000.0
2006-08-04 12:59:00,147.629,147.63,147.609,147.63,64800002.0
2006-08-04 13:00:00,147.656,147.676,147.644,147.665,79800000.0
2006-08-04 13:01:00,147.65,147.65,147.628,147.648,90699999.0
2006-08-04 13:02:00,147.637,147.646,147.626,147.626,62399999.0
2006-08-04 13:03:00,147.617,147.637,147.615,147.635,113899999.0
2006-08-04 13:04:00,147.647,147.647,147.627,147.632,88799999.0
2006-08-04 13:05:00,147.638,147.638,147.617,147.617,135100000.0
2006-08-04 13:06:00,147.623,147.624,147.592,147.605,121300001.0
2006-08-04 13:07:00,147.599,147.608,147.594,147.608,48599999.0
2006-08-04 13:08:00,147.618,147.624,147.615,147.616,91900001.0
2006-08-04 13:09:00,147.622,147.638,147.622,147.623,40800000.0
2006-08-04 13:10:00,147.603,147.642,147.579,147.642,147899997.0
2006-08-04 13:11:00,147.658,147.665,147.626,147.626,52800000.0
2006-08-04 13:12:00,147.62,147.639,147.61,147.639,44000000.0
2006-08-04 13:13:00,147.65,147.669,147.648,147.664,180200004.0
2006-08-04 13:14:00,147.669,147.677,147.637,147.65,76300001.0
2006-08-04 13:15:00,147.647,147.675,147.647,147.675,81900000.0
2006-08-04 13:16:00,147.66,147.66,147.646,147.65,188000001.0
2006-08-04 13:17:00,147.647,147.65,147.619,147.628,99800001.0
2006-08-04 13:18:00,147.635,147.713,147.634,147.713,71099999.0
2006-08-04 13:19:00,147.718,147.726,147.71,147.71,147600001.0
2006-08-04 13:20:00,147.709,147.722,147.696,147.696,103600002.0
2006-08-04 13:21:00,147.699,147.711,147.693,147.704,183099998.0
2006-08-04 13:22:00,147.689,147.689,147.645,147.645,63700002.0
2006-08-04 13:23:00,147.623,147.636,147.602,147.602,92300000.0
2006-08-04 13:24:00,147.61,147.621,147.598,147.621,95100002.0
2006-08-04 13:25:00,147.629,147.641,147.606,147.636,62799999.0
2006-08-04 13:26:00,147.65,147.65,147.63,147.637,91299999.0
2006-08-04 13:27:00,147.632,147.636,147.629,147.635,100199999.0
2006-08-04 13:28:00,147.636,147.655,147.636,147.655,127800003.0
2006-08-04 13:29:00,147.647,147.647,147.638,147.647,52799999.0
2006-08-04 13:30:00,147.649,147.656,147.645,147.65,70699999.0
2006-08-04 13:31:00,147.645,147.652,147.641,147.652,102799999.0
2006-08-04 13:32:00,147.641,147.658,147.641,147.646,91400000.0
2006-08-04 13:33:00,147.653,147.653,147.631,147.642,43100000.0
2006-08-04 13:34:00,147.636,147.65,147.631,147.65,125499998.0
2006-08-04 13:35:00,147.637,147.637,147.609,147.62,94199998.0
2006-08-04 13:36:00,147.616,147.62,147.608,147.617,112300000.0
2006-08-04 13:37:00,147.605,147.605,147.573,147.575,23400000.0
2006-08-04 13:38:00,147.574,147.6,147.568,147.6,113899997.0
2006-08-04 13:39:00,147.606,147.607,147.598,147.607,113199998.0
2006-08-04 13:40:00,147.603,147.61,147.589,147.589,49100001.0
2006-08-04 13:41:00,147.596,147.603,147.596,147.603,44000001.0
2006-08-04 13:42:00,147.606,147.619,147.606,147.619,77799998.0
2006-08-04 13:43:00,147.631,147.652,147.631,147.642,38900000.0
2006-08-04 13:44:00,147.632,147.646,147.63,147.638,161400002.0
2006-08-04 13:45:00,147.631,147.644,147.624,147.628,107300001.0
2006-08-04 13:46:00,147.627,147.627,147.611,147.621,58099999.0
2006-08-04 13:47:00,147.613,147.622,147.601,147.619,110700000.0
2006-08-04 13:48:00,147.624,147.645,147.621,147.636,143600003.0
2006-08-04 13:49:00,147.634,147.636,147.584,147.593,117799998.0
2006-08-04 13:50:00,147.591,147.594,147.57,147.585,80300001.0
2006-08-04 13:51:00,147.588,147.624,147.576,147.624,62300001.0
2006-08-04 13:52:00,147.629,147.629,147.61,147.618,100300001.0
2006-08-04 13:53:00,147.616,147.627,147.61,147.626,36200000.0
2006-08-04 13:54:00,147.627,147.634,147.617,147.624,148699997.0
2006-08-04 13:55:00,147.622,147.632,147.619,147.619,77599999.0
2006-08-04 13:56:00,147.62,147.632,147.605,147.605,108300001.0
2006-08-04 13:57:00,147.602,147.608,147.591,147.591,24000000.0
2006-08-04 13:58:00,147.586,147.586,147.572,147.579,30200000.0
2006-08-04 13:59:00,147.586,147.642,147.586,147.639,31700000.0
2006-08-04 14:00:00,147.645,147.645,147.623,147.633,95999999.0
2006-08-04 14:01:00,147.652,147.659,147.646,147.659,102900000.0
2006-08-04 14:02:00,147.654,147.667,147.646,147.667,118500000.0
2006-08-04 14:03:00,147.667,147.667,147.626,147.629,265099995.0
2006-08-04 14:04:00,147.637,147.66,147.637,147.66,91299998.0
2006-08-04 14:05:00,147.657,147.657,147.64,147.64,86800000.0
2006-08-04 14:06:00,147.634,147.635,147.623,147.634,135200001.0
2006-08-04 14:07:00,147.627,147.658,147.627,147.658,64900000.0
2006-08-04 14:08:00,147.658,147.663,147.644,147.661,112700000.0
2006-08-04 14:09:00,147.651,147.652,147.644,147.644,22300000.0
2006-08-04 14:10:00,147.658,147.666,147.643,147.647,56300000.0
2006-08-04 14:11:00,147.661,147.673,147.65,147.666,111999998.0
2006-08-04 14:12:00,147.67,147.67,147.648,147.663,84700001.0
2006-08-04 14:13:00,147.663,147.689,147.663,147.677,41000000.0
2006-08-04 14:14:00,147.688,147.688,147.639,147.645,199299999.0
2006-08-04 14:15:00,147.645,147.657,147.637,147.655,108500001.0
2006-08-04 14:16:00,147.646,147.646,147.625,147.637,127200001.0
2006-08-04 14:17:00,147.642,147.642,147.585,147.593,152699999.0
2006-08-04 14:18:00,147.563,147.571,147.559,147.559,114199998.0
2006-08-04 14:19:00,147.548,147.588,147.547,147.581,74999999.0
2006-08-04 14:20:00,147.574,147.59,147.562,147.59,51900000.0
2006-08-04 14:21:00,147.589,147.625,147.589,147.614,191100001.0
2006-08-04 14:22:00,147.632,147.65,147.62,147.634,125099999.0
2006-08-04 14:23:00,147.63,147.663,147.63,147.647,105700000.0
2006-08-04 14:24:00,147.654,147.678,147.654,147.673,38899999.0
2006-08-04 14:25:00,147.663,147.666,147.652,147.66,104700000.0
2006-08-04 14:26:00,147.647,147.664,147.63,147.656,103099999.0
2006-08-04 14:27:00,147.633,147.666,147.61,147.625,136099996.0
2006-08-04 14:28:00,147.602,147.602,147.551,147.582,152599999.0
2006-08-04 14:29:00,147.628,147.665,147.628,147.665,27600000.0
2006-08-04 14:30:00,147.677,147.677,147.515,147.515,38400001.0
2006-08-04 14:31:00,147.52,147.539,147.435,147.486,83599998.0
2006-08-04 14:32:00,147.539,147.593,147.523,147.576,156899998.0
2006-08-04 14:33:00,147.601,147.601,147.399,147.399,64600000.0
2006-08-04 14:34:00,147.433,147.477,147.433,147.473,78700000.0
2006-08-04 14:35:00,147.514,147.531,147.432,147.457,172400001.0
2006-08-04 14:36:00,147.45,147.477,147.437,147.464,62900000.0
2006-08-04 14:37:00,147.453,147.484,147.435,147.457,128300002.0
2006-08-04 14:38:00,147.436,147.49,147.423,147.473,140999998.0
2006-08-04 14:39:00,147.497,147.532,147.475,147.491,105999999.0
2006-08-04 14:40:00,147.513,147.528,147.497,147.508,73800001.0
2006-08-04 14:41:00,147.497,147.544,147.493,147.544,110000000.0
2006-08-04 14:42:00,147.555,147.611,147.555,147.593,100300001.0
2006-08-04 14:43:00,147.575,147.597,147.553,147.575,83299999.0
2006-08-04 14:44:00,147.58,147.58,147.535,147.567,78800000.0
2006-08-04 14:45:00,147.577,147.582,147.543,147.555,51200000.0
2006-08-04 14:46:00,147.56,147.582,147.559,147.58,76400001.0
2006-08-04 14:47:00,147.587,147.606,147.56,147.564,161300000.0
2006-08-04 14:48:00,147.576,147.595,147.539,147.539,113800001.0
2006-08-04 14:49:00,147.519,147.534,147.48,147.48,60000000.0
2006-08-04 14:50:00,147.481,147.498,147.474,147.483,84699999.0
2006-08-04 14:51:00,147.467,147.479,147.436,147.445,92499999.0
2006-08-04 14:52:00,147.444,147.46,147.436,147.436,100499998.0
2006-08-04 14:53:00,147.43,147.438,147.405,147.415,75999999.0
2006-08-04 14:54:00,147.415,147.461,147.407,147.414,83200000.0
2006-08-04 14:55:00,147.4,147.401,147.393,147.395,90199999.0
2006-08-04 14:56:00,147.385,147.394,147.354,147.354,210800000.0
2006-08-04 14:57:00,147.338,147.364,147.317,147.325,122599998.0
2006-08-04 14:58:00,147.319,147.323,147.29,147.29,82299999.0
2006-08-04 14:59:00,147.306,147.32,147.253,147.253,118599999.0
2006-08-04 15:00:00,147.233,147.233,147.189,147.197,102900000.0
2006-08-04 15:01:00,147.166,147.166,147.115,147.124,105799999.0
2006-08-04 15:02:00,147.117,147.121,147.017,147.04,39600000.0
2006-08-04 15:03:00,147.075,147.115,147.075,147.104,76399999.0
2006-08-04 15:04:00,147.108,147.13,147.089,147.124,185700002.0
2006-08-04 15:05:00,147.107,147.147,147.103,147.13,81000001.0
2006-08-04 15:06:00,147.123,147.148,147.112,147.148,81600001.0
2006-08-04 15:07:00,147.148,147.167,147.137,147.15,46900000.0
2006-08-04 15:08:00,147.155,147.16,147.129,147.129,110199999.0
2006-08-04 15:09:00,147.108,147.139,147.108,147.139,60800000.0
2006-08-04 15:10:00,147.14,147.18,147.14,147.18,51700001.0
2006-08-04 15:11:00,147.171,147.188,147.163,147.182,134199997.0
2006-08-04 15:12:00,147.183,147.194,147.168,147.172,179499999.0
2006-08-04 15:13:00,147.179,147.198,147.16,147.17,79200001.0
2006-08-04 15:14:00,147.185,147.192,147.171,147.178,213300002.0
2006-08-04 15:15:00,147.186,147.186,147.164,147.183,71600000.0
2006-08-04 15:16:00,147.177,147.184,147.156,147.178,63200000.0
2006-08-04 15:17:00,147.178,147.18,147.162,147.18,60200000.0
2006-08-04 15:18:00,147.183,147.203,147.16,147.203,51600000.0
2006-08-04 15:19:00,147.209,147.223,147.197,147.207,51200000.0
2006-08-04 15:20:00,147.19,147.204,147.174,147.204,98400000.0
2006-08-04 15:21:00,147.212,147.231,147.19,147.221,121600001.0
2006-08-04 15:22:00,147.229,147.256,147.229,147.25,128900001.0
2006-08-04 15:23:00,147.256,147.277,147.253,147.26,170600001.0
2006-08-04 15:24:00,147.261,147.272,147.254,147.272,42500000.0
2006-08-04 15:25:00,147.284,147.293,147.282,147.29,128900000.0
2006-08-04 15:26:00,147.279,147.292,147.272,147.276,73500000.0
2006-08-04 15:27:00,147.274,147.274,147.248,147.259,169500000.0
2006-08-04 15:28:00,147.275,147.284,147.263,147.283,91199999.0
2006-08-04 15:29:00,147.279,147.299,147.273,147.299,157000001.0
2006-08-04 15:30:00,147.288,147.3,147.274,147.277,106599999.0
2006-08-04 15:31:00,147.265,147.285,147.262,147.285,189099999.0
2006-08-04 15:32:00,147.28,147.295,147.268,147.274,191599999.0
2006-08-04 15:33:00,147.279,147.282,147.263,147.272,74300000.0
2006-08-04 15:34:00,147.269,147.269,147.248,147.265,92300000.0
2006-08-04 15:35:00,147.278,147.28,147.247,147.265,173899997.0
2006-08-04 15:36:00,147.282,147.286,147.257,147.262,245799999.0
2006-08-04 15:37:00,147.262,147.27,147.257,147.27,136999999.0
2006-08-04 15:38:00,147.272,147.28,147.259,147.268,171200005.0
2006-08-04 15:39:00,147.275,147.299,147.275,147.284,145200000.0
2006-08-04 15:40:00,147.282,147.282,147.265,147.269,112700000.0
2006-08-04 15:41:00,147.268,147.299,147.258,147.292,145999998.0
2006-08-04 15:42:00,147.282,147.294,147.266,147.267,93000002.0
2006-08-04 15:43:00,147.26,147.288,147.26,147.279,88000000.0
2006-08-04 15:44:00,147.278,147.306,147.274,147.295,102200000.0
2006-08-04 15:45:00,147.307,147.32,147.299,147.32,82699999.0
2006-08-04 15:46:00,147.317,147.341,147.317,147.322,135400001.0
2006-08-04 15:47:00,147.335,147.343,147.33,147.343,73900000.0
2006-08-04 15:48:00,147.353,147.353,147.278,147.328,163899999.0
2006-08-04 15:49:00,147.34,147.383,147.338,147.366,72100000.0
2006-08-04 15:50:00,147.369,147.376,147.365,147.371,69200001.0
2006-08-04 15:51:00,147.396,147.444,147.396,147.442,25400000.0
2006-08-04 15:52:00,147.435,147.458,147.425,147.425,112900000.0
2006-08-04 15:53:00,147.444,147.459,147.431,147.445,129900001.0
2006-08-04 15:54:00,147.448,147.453,147.441,147.453,77700001.0
2006-08-04 15:55:00,147.445,147.463,147.442,147.442,121400002.0
2006-08-04 15:56:00,147.446,147.446,147.412,147.438,152099997.0
2006-08-04 15:57:00,147.438,147.438,147.39,147.39,65999999.0
2006-08-04 15:58:00,147.379,147.402,147.379,147.395,127299999.0
2006-08-04 15:59:00,147.38,147.427,147.375,147.427,91200000.0
2006-08-04 16:00:00,147.433,147.436,147.403,147.403,127700000.0
2006-08-04 16:01:00,147.424,147.442,147.424,147.435,84800000.0
2006-08-04 16:02:00,147.455,147.458,147.41,147.41,53700000.0
2006-08-04 16:03:00,147.444,147.453,147.415,147.447,149800001.0
2006-08-04 16:04:00,147.452,147.515,147.449,147.515,83900000.0
2006-08-04 16:05:00,147.516,147.525,147.498,147.498,75599998.0
2006-08-04 16:06:00,147.483,147.491,147.481,147.491,127199999.0
2006-08-04 16:07:00,147.498,147.498,147.476,147.476,55900000.0
2006-08-04 16:08:00,147.473,147.489,147.464,147.48,197000002.0
2006-08-04 16:09:00,147.465,147.493,147.457,147.493,123800000.0
2006-08-04 16:10:00,147.494,147.494,147.458,147.474,110999999.0
2006-08-04 16:11:00,147.474,147.478,147.449,147.455,96399999.0
2006-08-04 16:12:00,147.46,147.482,147.459,147.459,73700002.0
2006-08-04 16:13:00,147.466,147.474,147.443,147.458,123299998.0
2006-08-04 16:14:00,147.462,147.462,147.442,147.451,136199999.0
2006-08-04 16:15:00,147.453,147.46,147.438,147.452,116499998.0
2006-08-04 16:16:00,147.448,147.462,147.425,147.425,50099999.0
2006-08-04 16:17:00,147.427,147.437,147.407,147.407,215399999.0
2006-08-04 16:18:00,147.409,147.413,147.401,147.408,115700001.0
2006-08-04 16:19:00,147.396,147.4,147.388,147.391,163399999.0
2006-08-04 16:20:00,147.407,147.437,147.407,147.42,67100000.0
2006-08-04 16:21:00,147.409,147.428,147.399,147.428,99400002.0
2006-08-04 16:22:00,147.427,147.44,147.403,147.405,74800000.0
2006-08-04 16:23:00,147.406,147.408,147.39,147.408,53799999.0
2006-08-04 16:24:00,147.409,147.416,147.403,147.408,120200000.0
2006-08-04 16:25:00,147.411,147.416,147.404,147.411,93400000.0
2006-08-04 16:26:00,147.404,147.404,147.392,147.392,76899999.0
2006-08-04 16:27:00,147.398,147.404,147.388,147.388,27600000.0
2006-08-04 16:28:00,147.379,147.393,147.375,147.393,86000001.0
2006-08-04 16:29:00,147.395,147.409,147.395,147.399,140000002.0
2006-08-04 16:30:00,147.408,147.424,147.407,147.416,127100001.0
2006-08-04 16:31:00,147.403,147.405,147.366,147.366,87099999.0
2006-08-04 16:32:00,147.339,147.345,147.306,147.306,87400000.0
2006-08-04 16:33:00,147.298,147.311,147.288,147.307,86399999.0
2006-08-04 16:34:00,147.323,147.338,147.307,147.327,169400002.0
2006-08-04 16:35:00,147.34,147.345,147.322,147.334,102699996.0
2006-08-04 16:36:00,147.336,147.361,147.327,147.327,109399999.0
2006-08-04 16:37:00,147.321,147.33,147.318,147.322,72900000.0
2006-08-04 16:38:00,147.327,147.333,147.325,147.328,62400000.0
2006-08-04 16:39:00,147.331,147.341,147.318,147.333,65000000.0
2006-08-04 16:40:00,147.326,147.35,147.326,147.327,169400002.0
2006-08-04 16:41:00,147.327,147.346,147.327,147.342,122300003.0
2006-08-04 16:42:00,147.351,147.351,147.318,147.319,101200002.0
2006-08-04 16:43:00,147.316,147.316,147.286,147.286,92099999.0
2006-08-04 16:44:00,147.286,147.296,147.286,147.295,63700000.0
2006-08-04 16:45:00,147.303,147.303,147.287,147.289,82900001.0
2006-08-04 16:46:00,147.293,147.31,147.292,147.292,125100002.0
2006-08-04 16:47:00,147.297,147.297,147.272,147.273,137299999.0
2006-08-04 16:48:00,147.268,147.276,147.255,147.265,65199999.0
2006-08-04 16:49:00,147.263,147.28,147.26,147.26,87500000.0
2006-08-04 16:50:00,147.262,147.27,147.231,147.231,127299998.0
2006-08-04 16:51:00,147.213,147.25,147.208,147.25,126000002.0
2006-08-04 16:52:00,147.262,147.262,147.232,147.232,65600000.0
2006-08-04 16:53:00,147.242,147.242,147.228,147.231,54400000.0
2006-08-04 16:54:00,147.241,147.241,147.191,147.191,67199999.0
2006-08-04 16:55:00,147.151,147.172,147.126,147.172,81900001.0
2006-08-04 16:56:00,147.175,147.175,147.129,147.139,101000000.0
2006-08-04 16:57:00,147.157,147.175,147.148,147.148,92600001.0
2006-08-04 16:58:00,147.148,147.235,147.148,147.235,64000000.0
2006-08-04 16:59:00,147.267,147.288,147.249,147.249,91699999.0
2006-08-04 17:00:00,147.224,147.269,147.202,147.243,84600000.0
2006-08-04 17:01:00,147.229,147.248,147.221,147.238,130700001.0
2006-08-04 17:02:00,147.239,147.246,147.23,147.233,220800003.0
2006-08-04 17:03:00,147.239,147.306,147.239,147.29,87899999.0
2006-08-04 17:04:00,147.287,147.289,147.257,147.27,136899999.0
2006-08-04 17:05:00,147.269,147.271,147.238,147.245,86900000.0
2006-08-04 17:06:00,147.274,147.288,147.273,147.273,116399996.0
2006-08-04 17:07:00,147.26,147.26,147.233,147.243,119799996.0
2006-08-04 17:08:00,147.242,147.245,147.235,147.237,58000000.0
2006-08-04 17:09:00,147.244,147.246,147.233,147.244,79199999.0
2006-08-04 17:10:00,147.254,147.277,147.254,147.257,134099999.0
2006-08-04 17:11:00,147.267,147.268,147.229,147.234,109899999.0
2006-08-04 17:12:00,147.25,147.281,147.25,147.281,88299998.0
2006-08-04 17:13:00,147.271,147.293,147.268,147.289,153700003.0
2006-08-04 17:14:00,147.289,147.289,147.27,147.27,44000000.0
2006-08-04 17:15:00,147.255,147.266,147.25,147.26,106500000.0
2006-08-04 17:16:00,147.254,147.309,147.254,147.309,83900000.0
2006-08-04 17:17:00,147.303,147.326,147.299,147.312,187100003.0
2006-08-04 17:18:00,147.299,147.299,147.255,147.255,107900001.0
2006-08-04 17:19:00,147.251,147.273,147.24,147.273,56800000.0
2006-08-04 17:20:00,147.27,147.274,147.263,147.263,154900002.0
2006-08-04 17:21:00,147.274,147.276,147.242,147.247,159599998.0
2006-08-04 17:22:00,147.24,147.245,147.231,147.245,60999999.0
2006-08-04 17:23:00,147.24,147.246,147.232,147.232,93600001.0
2006-08-04 17:24:00,147.24,147.24,147.195,147.202,81999999.0
2006-08-04 17:25:00,147.204,147.227,147.204,147.227,17100000.0
2006-08-04 17:26:00,147.215,147.215,147.184,147.185,87199999.0
2006-08-04 17:27:00,147.167,147.182,147.167,147.177,62600002.0
2006-08-04 17:28:00,147.175,147.196,147.175,147.19,67700000.0
2006-08-04 17:29:00,147.183,147.196,147.169,147.184,142399999.0
2006-08-04 17:30:00,147.185,147.19,147.18,147.183,101700001.0
2006-08-04 17:31:00,147.19,147.19,147.175,147.189,129299998.0
2006-08-04 17:32:00,147.188,147.188,147.167,147.167,126900003.0
2006-08-04 17:33:00,147.166,147.186,147.166,147.186,121400000.0
2006-08-04 17:34:00,147.19,147.19,147.172,147.175,77599999.0
2006-08-04 17:35:00,147.161,147.175,147.155,147.169,57900000.0
2006-08-04 17:36:00,147.15,147.169,147.127,147.127,104000001.0
2006-08-04 17:37:00,147.113,147.132,147.102,147.115,127800000.0
2006-08-04 17:38:00,147.088,147.114,147.088,147.11,120300000.0
2006-08-04 17:39:00,147.095,147.095,147.09,147.09,81800001.0
2006-08-04 17:40:00,147.093,147.095,147.075,147.086,137300000.0
2006-08-04 17:41:00,147.066,147.079,147.057,147.072,126399998.0
2006-08-04 17:42:00,147.085,147.085,147.066,147.068,81900001.0
2006-08-04 17:43:00,147.086,147.108,147.085,147.108,165700003.0
2006-08-04 17:44:00,147.117,147.117,147.101,147.113,80300002.0
2006-08-04 17:45:00,147.113,147.126,147.104,147.126,101899999.0
2006-08-04 17:46:00,147.128,147.131,147.119,147.13,228900001.0
2006-08-04 17:47:00,147.133,147.141,147.127,147.133,62400000.0
2006-08-04 17:48:00,147.132,147.132,147.107,147.115,150599998.0
2006-08-04 17:49:00,147.116,147.149,147.116,147.142,70300001.0
2006-08-04 17:50:00,147.143,147.148,147.133,147.145,86600001.0
2006-08-04 17:51:00,147.142,147.169,147.142,147.167,107699999.0
2006-08-04 17:52:00,147.172,147.193,147.152,147.193,124699998.0
2006-08-04 17:53:00,147.197,147.202,147.186,147.186,62300000.0
2006-08-04 17:54:00,147.178,147.194,147.178,147.194,75999999.0
2006-08-04 17:55:00,147.197,147.205,147.181,147.182,119000000.0
2006-08-04 17:56:00,147.194,147.195,147.185,147.189,104900002.0
2006-08-04 17:57:00,147.199,147.214,147.199,147.21,73499999.0
2006-08-04 17:58:00,147.221,147.227,147.215,147.225,120600000.0
2006-08-04 17:59:00,147.22,147.249,147.22,147.237,49900000.0
2006-08-04 18:00:00,147.238,147.246,147.228,147.24,52600000.0
2006-08-04 18:01:00,147.237,147.253,147.215,147.215,1645599997.0
2006-08-04 18:02:00,147.218,147.23,147.211,147.225,2034299983.0
2006-08-04 18:03:00,147.22,147.24,147.22,147.24,1304600001.0
2006-08-04 18:04:00,147.23,147.241,147.211,147.23,1304600001.0
2006-08-04 18:05:00,147.236,147.25,147.227,147.227,1665499997.0
2006-08-04 18:06:00,147.225,147.235,147.213,147.213,1085199996.0
2006-08-04 18:07:00,147.208,147.23,147.201,147.215,1919399999.0
2006-08-04 18:08:00,147.214,147.222,147.202,147.209,1649500003.0
2006-08-04 18:09:00,147.21,147.217,147.203,147.205,1624600002.0
2006-08-04 18:10:00,147.21,147.224,147.201,147.224,972199997.0
2006-08-04 18:11:00,147.219,147.23,147.188,147.198,801100009.0
2006-08-04 18:12:00,147.199,147.227,147.199,147.215,881800002.0
2006-08-04 18:13:00,147.218,147.218,147.197,147.199,1312799994.0
2006-08-04 18:14:00,147.195,147.199,147.182,147.187,1425300008.0
2006-08-04 18:15:00,147.186,147.226,147.183,147.215,1629200004.0
2006-08-04 18:16:00,147.224,147.227,147.206,147.219,1394400001.0
2006-08-04 18:17:00,147.226,147.246,147.22,147.246,851399996.0
2006-08-04 18:18:00,147.249,147.256,147.247,147.248,508700001.0
2006-08-04 18:19:00,147.246,147.248,147.226,147.226,670700002.0
2006-08-04 18:20:00,147.223,147.223,147.189,147.189,1697000006.0
2006-08-04 18:21:00,147.186,147.189,147.172,147.183,1160299990.0
2006-08-04 18:22:00,147.185,147.192,147.175,147.188,954700005.0
2006-08-04 18:23:00,147.187,147.201,147.185,147.187,1366099994.0
2006-08-04 18:24:00,147.18,147.188,147.172,147.181,934200002.0
2006-08-04 18:25:00,147.184,147.187,147.143,147.152,1283200004.0
2006-08-04 18:26:00,147.152,147.182,147.145,147.178,1018999991.0
2006-08-04 18:27:00,147.18,147.185,147.173,147.175,542300000.0
2006-08-04 18:28:00,147.182,147.182,147.156,147.157,672300000.0
2006-08-04 18:29:00,147.16,147.177,147.157,147.177,1010500000.0
2006-08-04 18:30:00,147.185,147.198,147.182,147.198,499999998.0
2006-08-04 18:31:00,147.198,147.207,147.177,147.191,923800000.0
2006-08-04 18:32:00,147.2,147.213,147.181,147.205,1320300002.0
2006-08-04 18:33:00,147.202,147.206,147.182,147.185,1488399999.0
2006-08-04 18:34:00,147.172,147.185,147.163,147.176,1143299996.0
2006-08-04 18:35:00,147.193,147.2,147.185,147.187,1507699989.0
2006-08-04 18:36:00,147.183,147.183,147.168,147.169,740199994.0
2006-08-04 18:37:00,147.168,147.182,147.163,147.163,446300001.0
2006-08-04 18:38:00,147.168,147.177,147.166,147.168,460699993.0
2006-08-04 18:39:00,147.167,147.178,147.162,147.167,393500001.0
2006-08-04 18:40:00,147.159,147.177,147.159,147.167,1056499996.0
2006-08-04 18:41:00,147.172,147.179,147.164,147.175,427399994.0
2006-08-04 18:42:00,147.177,147.185,147.165,147.165,654999992.0
2006-08-04 18:43:00,147.167,147.205,147.167,147.205,247100001.0
2006-08-04 18:44:00,147.206,147.21,147.192,147.204,421599998.0
2006-08-04 18:45:00,147.196,147.199,147.179,147.189,384500003.0
2006-08-04 18:46:00,147.188,147.196,147.18,147.192,595699994.0
2006-08-04 18:47:00,147.181,147.183,147.168,147.173,120299998.0
2006-08-04 18:48:00,147.174,147.18,147.165,147.165,510399998.0
2006-08-04 18:49:00,147.165,147.18,147.165,147.177,506200005.0
2006-08-04 18:50:00,147.181,147.19,147.169,147.173,611399994.0
2006-08-04 18:51:00,147.17,147.175,147.168,147.17,441799999.0
2006-08-04 18:52:00,147.171,147.171,147.148,147.155,705199999.0
2006-08-04 18:53:00,147.156,147.175,147.154,147.159,903299989.0
2006-08-04 18:54:00,147.173,147.175,147.154,147.172,863600003.0
2006-08-04 18:55:00,147.179,147.194,147.174,147.183,893900003.0
2006-08-04 18:56:00,147.19,147.206,147.182,147.202,441699998.0
2006-08-04 18:57:00,147.21,147.215,147.195,147.207,506700003.0
2006-08-04 18:58:00,147.21,147.21,147.182,147.191,569599996.0
2006-08-04 18:59:00,147.198,147.206,147.184,147.2,969899993.0
2006-08-04 19:00:00,147.194,147.201,147.187,147.193,303700007.0
2006-08-04 19:01:00,147.195,147.207,147.192,147.207,275000002.0
2006-08-04 19:02:00,147.206,147.217,147.194,147.196,307800004.0
2006-08-04 19:03:00,147.186,147.191,147.166,147.166,713799997.0
2006-08-04 19:04:00,147.16,147.164,147.143,147.151,361500002.0
2006-08-04 19:05:00,147.15,147.15,147.121,147.125,445599999.0
2006-08-04 19:06:00,147.123,147.138,147.095,147.103,954000005.0
2006-08-04 19:07:00,147.106,147.168,147.106,147.155,823299994.0
2006-08-04 19:08:00,147.168,147.184,147.161,147.178,770099996.0
2006-08-04 19:09:00,147.184,147.208,147.184,147.19,744299995.0
2006-08-04 19:10:00,147.202,147.232,147.202,147.228,210600003.0
2006-08-04 19:11:00,147.234,147.259,147.229,147.229,380700000.0
2006-08-04 19:12:00,147.231,147.231,147.2,147.21,342300003.0
2006-08-04 19:13:00,147.209,147.241,147.209,147.241,58700000.0
2006-08-04 19:14:00,147.236,147.236,147.206,147.206,290299996.0
2006-08-04 19:15:00,147.203,147.231,147.203,147.223,900799993.0
2006-08-04 19:16:00,147.225,147.237,147.222,147.235,457300002.0
2006-08-04 19:17:00,147.228,147.245,147.21,147.243,454899994.0
2006-08-04 19:18:00,147.248,147.251,147.228,147.231,306699997.0
2006-08-04 19:19:00,147.234,147.256,147.234,147.249,620399997.0
2006-08-04 19:20:00,147.25,147.25,147.225,147.243,363999997.0
2006-08-04 19:21:00,147.242,147.248,147.233,147.233,503000002.0
2006-08-04 19:22:00,147.221,147.242,147.209,147.236,144400000.0
2006-08-04 19:23:00,147.245,147.249,147.227,147.247,1161199997.0
2006-08-04 19:24:00,147.25,147.263,147.242,147.263,485200002.0
2006-08-04 19:25:00,147.266,147.287,147.266,147.28,581999994.0
2006-08-04 19:26:00,147.283,147.328,147.283,147.303,1222799997.0
2006-08-04 19:27:00,147.299,147.303,147.272,147.28,605799993.0
2006-08-04 19:28:00,147.279,147.281,147.267,147.27,609699997.0
2006-08-04 19:29:00,147.27,147.285,147.27,147.285,438799998.0
2006-08-04 19:30:00,147.29,147.314,147.27,147.27,695299998.0
2006-08-04 19:31:00,147.262,147.303,147.245,147.303,758200004.0
2006-08-04 19:32:00,147.304,147.319,147.297,147.31,682500002.0
2006-08-04 19:33:00,147.313,147.334,147.313,147.334,568899999.0
2006-08-04 19:34:00,147.33,147.334,147.293,147.296,906200000.0
2006-08-04 19:35:00,147.285,147.291,147.262,147.27,577600002.0
2006-08-04 19:36:00,147.27,147.27,147.252,147.255,385600002.0
2006-08-04 19:37:00,147.247,147.259,147.243,147.243,56100000.0
2006-08-04 19:38:00,147.242,147.249,147.227,147.227,613199995.0
2006-08-04 19:39:00,147.241,147.252,147.227,147.232,648599996.0
2006-08-04 19:40:00,147.233,147.244,147.222,147.241,436899998.0
2006-08-04 19:41:00,147.239,147.255,147.233,147.252,889999999.0
2006-08-04 19:42:00,147.257,147.265,147.247,147.257,524400001.0
2006-08-04 19:43:00,147.264,147.274,147.251,147.259,227399999.0
2006-08-04 19:44:00,147.263,147.271,147.252,147.252,477299999.0
2006-08-04 19:45:00,147.252,147.261,147.25,147.255,97600000.0
2006-08-04 19:46:00,147.253,147.253,147.233,147.235,261200001.0
2006-08-04 19:47:00,147.235,147.248,147.231,147.248,199900003.0
2006-08-04 19:48:00,147.247,147.247,147.227,147.23,871200000.0
2006-08-04 19:49:00,147.231,147.256,147.231,147.238,309599995.0
2006-08-04 19:50:00,147.243,147.297,147.24,147.285,419300002.0
2006-08-04 19:51:00,147.3,147.3,147.27,147.27,238700002.0
2006-08-04 19:52:00,147.272,147.285,147.272,147.278,542100001.0
2006-08-04 19:53:00,147.282,147.283,147.269,147.283,612400001.0
2006-08-04 19:54:00,147.275,147.275,147.23,147.274,347700002.0
2006-08-04 19:55:00,147.277,147.277,147.252,147.252,249600001.0
2006-08-04 19:56:00,147.251,147.259,147.247,147.259,513699997.0
2006-08-04 19:57:00,147.247,147.256,147.234,147.234,605099997.0
2006-08-04 19:58:00,147.236,147.246,147.234,147.238,654000005.0
2006-08-04 19:59:00,147.243,147.255,147.241,147.248,484299999.0
2006-08-04 20:00:00,147.248,147.251,147.229,147.251,265499998.0
2006-08-04 20:01:00,147.254,147.287,147.254,147.267,293500002.0
2006-08-04 20:02:00,147.278,147.303,147.278,147.301,305399997.0
2006-08-04 20:03:00,147.31,147.313,147.296,147.305,361800001.0
2006-08-04 20:04:00,147.305,147.319,147.293,147.293,528099999.0
2006-08-04 20:05:00,147.295,147.316,147.295,147.316,777200002.0
2006-08-04 20:06:00,147.327,147.333,147.32,147.321,658799993.0
2006-08-04 20:07:00,147.316,147.326,147.315,147.32,311400000.0
2006-08-04 20:08:00,147.32,147.327,147.32,147.32,521799999.0
2006-08-04 20:09:00,147.316,147.317,147.288,147.294,375600001.0
2006-08-04 20:10:00,147.289,147.303,147.285,147.293,323099998.0
2006-08-04 20:11:00,147.292,147.296,147.27,147.29,827000010.0
2006-08-04 20:12:00,147.282,147.287,147.269,147.282,861900002.0
2006-08-04 20:13:00,147.285,147.287,147.276,147.285,307099996.0
2006-08-04 20:14:00,147.285,147.309,147.275,147.303,423800000.0
2006-08-04 20:15:00,147.308,147.317,147.298,147.305,688000004.0
2006-08-04 20:16:00,147.302,147.313,147.295,147.299,478600001.0
2006-08-04 20:17:00,147.302,147.314,147.302,147.314,249799997.0
2006-08-04 20:18:00,147.317,147.317,147.306,147.311,220399998.0
2006-08-04 20:19:00,147.308,147.308,147.297,147.297,508000000.0
2006-08-04 20:20:00,147.294,147.298,147.278,147.278,275000002.0
2006-08-04 20:21:00,147.274,147.283,147.27,147.27,332899999.0
2006-08-04 20:22:00,147.271,147.307,147.271,147.291,514000002.0
2006-08-04 20:23:00,147.295,147.304,147.286,147.297,496800000.0
2006-08-04 20:24:00,147.305,147.305,147.3,147.305,186400000.0
2006-08-04 20:25:00,147.303,147.316,147.293,147.297,395200004.0
2006-08-04 20:26:00,147.293,147.294,147.283,147.287,371499999.0
2006-08-04 20:27:00,147.285,147.292,147.275,147.292,755900005.0
2006-08-04 20:28:00,147.284,147.294,147.275,147.275,935399997.0
2006-08-04 20:29:00,147.268,147.278,147.262,147.266,1142500001.0
2006-08-04 20:30:00,147.273,147.298,147.27,147.283,1789199996.0
2006-08-04 20:31:00,147.279,147.287,147.27,147.284,1678700004.0
2006-08-04 20:32:00,147.281,147.295,147.275,147.279,1007799995.0
2006-08-04 20:33:00,147.279,147.289,147.277,147.28,517099997.0
2006-08-04 20:34:00,147.274,147.296,147.268,147.285,461700004.0
2006-08-04 20:35:00,147.297,147.307,147.292,147.298,402300000.0
2006-08-04 20:36:00,147.293,147.294,147.281,147.286,581699997.0
2006-08-04 20:37:00,147.288,147.291,147.28,147.283,497499998.0
2006-08-04 20:38:00,147.287,147.292,147.277,147.285,744900000.0
2006-08-04 20:39:00,147.285,147.29,147.278,147.285,745800002.0
2006-08-04 20:40:00,147.279,147.291,147.276,147.28,1091699994.0
2006-08-04 20:41:00,147.279,147.283,147.268,147.275,596600002.0
2006-08-04 20:42:00,147.275,147.28,147.265,147.275,392999996.0
2006-08-04 20:43:00,147.272,147.274,147.258,147.263,434900002.0
2006-08-04 20:44:00,147.263,147.277,147.254,147.258,717399998.0
2006-08-04 20:45:00,147.257,147.257,147.237,147.238,513800001.0
2006-08-04 20:46:00,147.243,147.261,147.24,147.249,838299997.0
2006-08-04 20:47:00,147.245,147.257,147.239,147.244,883499998.0
2006-08-04 20:48:00,147.248,147.275,147.248,147.26,585000003.0
2006-08-04 20:49:00,147.271,147.305,147.271,147.305,307199998.0
2006-08-04 20:50:00,147.3,147.308,147.277,147.285,1132199995.0
2006-08-04 20:51:00,147.285,147.294,147.282,147.292,405199997.0
2006-08-04 20:52:00,147.291,147.307,147.291,147.304,232900000.0
2006-08-04 20:53:00,147.303,147.317,147.289,147.289,835300006.0
2006-08-04 20:54:00,147.279,147.287,147.275,147.278,317200002.0
2006-08-04 20:55:00,147.268,147.283,147.254,147.265,795799997.0
2006-08-04 20:56:00,147.263,147.279,147.252,147.262,941499996.0
2006-08-04 20:57:00,147.265,147.28,147.256,147.256,767599999.0
2006-08-04 20:58:00,147.271,147.272,147.243,147.243,1149999998.0
2006-08-04 20:59:00,147.24,147.267,147.24,147.26,1299699997.0
2006-08-04 21:00:00,147.261,147.274,147.254,147.26,981500008.0
2006-08-04 21:01:00,147.26,147.26,147.234,147.246,939499995.0
2006-08-04 21:02:00,147.25,147.272,147.25,147.27,454600003.0
2006-08-04 21:03:00,147.273,147.289,147.265,147.267,895099996.0
2006-08-04 21:04:00,147.265,147.276,147.262,147.265,467600000.0
2006-08-04 21:05:00,147.268,147.283,147.267,147.276,466800004.0
2006-08-04 21:06:00,147.268,147.268,147.243,147.244,610499998.0
2006-08-04 21:07:00,147.253,147.298,147.253,147.291,434899999.0
2006-08-04 21:08:00,147.296,147.302,147.282,147.291,551700007.0
2006-08-04 21:09:00,147.314,147.35,147.306,147.339,236899998.0
2006-08-04 21:10:00,147.336,147.346,147.331,147.333,295099999.0
2006-08-04 21:11:00,147.322,147.337,147.319,147.337,253499999.0
2006-08-04 21:12:00,147.337,147.337,147.307,147.312,393300001.0
2006-08-04 21:13:00,147.311,147.326,147.308,147.324,619700006.0
2006-08-04 21:14:00,147.311,147.321,147.303,147.32,624099997.0
2006-08-04 21:15:00,147.32,147.327,147.315,147.315,703099998.0
2006-08-04 21:16:00,147.316,147.33,147.311,147.313,582900001.0
2006-08-04 21:17:00,147.303,147.317,147.302,147.303,769699997.0
2006-08-04 21:18:00,147.307,147.314,147.305,147.312,303799997.0
2006-08-04 21:19:00,147.308,147.32,147.303,147.303,650100000.0
2006-08-04 21:20:00,147.3,147.315,147.3,147.311,1081499993.0
2006-08-04 21:21:00,147.311,147.323,147.299,147.305,599699997.0
2006-08-04 21:22:00,147.308,147.317,147.296,147.303,777300002.0
2006-08-04 21:23:00,147.3,147.305,147.298,147.3,576899996.0
2006-08-04 21:24:00,147.297,147.326,147.297,147.307,664100001.0
2006-08-04 21:25:00,147.319,147.323,147.303,147.319,850799998.0
2006-08-04 21:26:00,147.325,147.325,147.311,147.323,278900002.0
2006-08-04 21:27:00,147.328,147.328,147.312,147.324,273999999.0
2006-08-04 21:28:00,147.32,147.327,147.32,147.327,64099998.0
2006-08-04 21:29:00,147.329,147.331,147.313,147.322,226700002.0
2006-08-04 21:30:00,147.327,147.35,147.327,147.345,383099999.0
2006-08-04 21:31:00,147.348,147.357,147.343,147.357,148799999.0
2006-08-04 21:32:00,147.362,147.379,147.36,147.37,623800001.0
2006-08-04 21:33:00,147.372,147.388,147.369,147.385,97300000.0
2006-08-04 21:34:00,147.388,147.411,147.388,147.408,371700002.0
2006-08-04 21:35:00,147.41,147.41,147.395,147.399,274000000.0
2006-08-04 21:36:00,147.398,147.398,147.378,147.385,235499998.0
2006-08-04 21:37:00,147.389,147.391,147.381,147.381,139399997.0
2006-08-04 21:38:00,147.384,147.385,147.376,147.385,94400000.0
2006-08-04 21:39:00,147.384,147.384,147.373,147.384,214200001.0
2006-08-04 21:40:00,147.385,147.388,147.38,147.382,235800001.0
2006-08-04 21:41:00,147.381,147.383,147.371,147.383,145399997.0
2006-08-04 21:42:00,147.384,147.385,147.374,147.385,220400001.0
2006-08-04 21:43:00,147.38,147.384,147.374,147.38,380200000.0
2006-08-04 21:44:00,147.376,147.384,147.356,147.356,617199999.0
2006-08-04 21:45:00,147.355,147.36,147.352,147.358,273699999.0
2006-08-04 21:46:00,147.359,147.364,147.352,147.352,393599999.0
2006-08-04 21:47:00,147.355,147.36,147.35,147.36,355099999.0
2006-08-04 21:48:00,147.355,147.36,147.355,147.36,125600000.0
2006-08-04 21:49:00,147.35,147.36,147.35,147.355,160400003.0
2006-08-04 21:50:00,147.359,147.359,147.353,147.355,95000000.0
2006-08-04 21:51:00,147.35,147.35,147.337,147.337,220499998.0
2006-08-04 21:52:00,147.323,147.334,147.323,147.334,95499999.0
2006-08-04 21:53:00,147.336,147.344,147.336,147.344,107100000.0
2006-08-04 21:54:00,147.345,147.345,147.329,147.342,128200001.0
2006-08-04 21:55:00,147.345,147.345,147.317,147.317,28800000.0
2006-08-04 21:56:00,147.305,147.317,147.305,147.311,111000000.0
2006-08-04 21:57:00,147.31,147.312,147.304,147.308,31200000.0
2006-08-04 21:58:00,147.312,147.322,147.312,147.32,135499999.0
2006-08-04 21:59:00,147.315,147.324,147.315,147.32,140500003.0
2006-08-04 22:00:00,147.319,147.32,147.31,147.315,196100001.0
2006-08-04 22:01:00,147.31,147.323,147.293,147.297,417799998.0
2006-08-04 22:02:00,147.304,147.323,147.304,147.317,494799997.0
2006-08-04 22:03:00,147.319,147.319,147.307,147.307,125300002.0
2006-08-04 22:04:00,147.315,147.346,147.315,147.339,209899999.0
2006-08-04 22:05:00,147.332,147.339,147.321,147.326,111599999.0
2006-08-04 22:06:00,147.325,147.325,147.318,147.321,84699999.0
2006-08-04 22:07:00,147.32,147.32,147.308,147.315,81500000.0
2006-08-04 22:08:00,147.316,147.316,147.302,147.307,268799998.0
2006-08-04 22:09:00,147.303,147.307,147.302,147.302,94999999.0
2006-08-04 22:10:00,147.3,147.309,147.295,147.295,116299998.0
2006-08-04 22:11:00,147.285,147.293,147.283,147.293,182899999.0
2006-08-04 22:12:00,147.293,147.3,147.293,147.295,247900001.0
2006-08-04 22:13:00,147.295,147.3,147.288,147.298,99099999.0
2006-08-04 22:14:00,147.3,147.3,147.293,147.293,81599999.0
2006-08-04 22:15:00,147.297,147.309,147.295,147.295,255199998.0
2006-08-04 22:16:00,147.3,147.305,147.298,147.304,166599998.0
2006-08-04 22:17:00,147.302,147.302,147.295,147.295,64400000.0
2006-08-04 22:18:00,147.298,147.307,147.298,147.305,131499998.0
2006-08-04 22:19:00,147.305,147.313,147.303,147.313,148600000.0
2006-08-04 22:20:00,147.314,147.314,147.307,147.313,186900002.0
2006-08-04 22:21:00,147.314,147.316,147.304,147.311,72499999.0
2006-08-04 22:22:00,147.307,147.307,147.296,147.301,160699998.0
2006-08-04 22:23:00,147.3,147.308,147.297,147.3,176300000.0
2006-08-04 22:24:00,147.305,147.316,147.305,147.313,95300000.0
2006-08-04 22:25:00,147.309,147.316,147.302,147.302,245099998.0
2006-08-04 22:26:00,147.298,147.302,147.295,147.3,59400000.0
2006-08-04 22:27:00,147.301,147.316,147.3,147.302,538599996.0
2006-08-04 22:28:00,147.301,147.313,147.301,147.313,263600001.0
2006-08-04 22:29:00,147.32,147.32,147.32,147.32,13900000.0
2006-08-04 22:30:00,147.314,147.319,147.314,147.319,121000000.0
2006-08-04 22:31:00,147.317,147.317,147.31,147.31,101300000.0
2006-08-04 22:32:00,147.311,147.311,147.3,147.301,268699997.0
2006-08-04 22:33:00,147.307,147.314,147.304,147.314,127000000.0
2006-08-04 22:34:00,147.311,147.311,147.293,147.3,188300001.0
2006-08-04 22:35:00,147.293,147.298,147.285,147.285,238099999.0
2006-08-04 22:36:00,147.292,147.315,147.292,147.309,589199992.0
2006-08-04 22:37:00,147.311,147.314,147.303,147.31,106700000.0
2006-08-04 22:38:00,147.303,147.313,147.303,147.305,212499997.0
2006-08-04 22:39:00,147.312,147.33,147.312,147.327,222499999.0
2006-08-04 22:40:00,147.332,147.347,147.328,147.346,396799997.0
2006-08-04 22:41:00,147.347,147.347,147.328,147.328,169199997.0
2006-08-04 22:42:00,147.34,147.348,147.34,147.344,262900000.0
2006-08-04 22:43:00,147.345,147.345,147.322,147.322,69900001.0
2006-08-04 22:44:00,147.324,147.338,147.324,147.327,249800003.0
2006-08-04 22:45:00,147.325,147.326,147.307,147.311,313800000.0
2006-08-04 22:46:00,147.323,147.335,147.323,147.335,111200001.0
2006-08-04 22:47:00,147.34,147.348,147.34,147.344,101000000.0
2006-08-04 22:48:00,147.34,147.348,147.333,147.333,236999998.0
2006-08-04 22:49:00,147.332,147.344,147.323,147.342,271299998.0
2006-08-04 22:50:00,147.342,147.342,147.33,147.33,97500000.0
2006-08-04 22:51:00,147.33,147.335,147.327,147.33,212199999.0
2006-08-04 22:52:00,147.333,147.345,147.333,147.34,157700001.0
2006-08-04 22:53:00,147.333,147.35,147.327,147.327,253899999.0
2006-08-04 22:54:00,147.329,147.347,147.329,147.347,117300000.0
2006-08-04 22:55:00,147.34,147.342,147.332,147.332,138500001.0
2006-08-04 22:56:00,147.335,147.335,147.327,147.33,136499999.0
2006-08-04 22:57:00,147.322,147.324,147.312,147.312,169600000.0
2006-08-04 22:58:00,147.312,147.312,147.3,147.3,82200000.0
2006-08-04 22:59:00,147.308,147.313,147.284,147.299,217100002.0
2006-08-06 23:00:00,147.015,147.015,147.008,147.008,146500001.0
2006-08-06 23:01:00,147.01,147.015,147.002,147.013,149899996.0
2006-08-06 23:02:00,147.005,147.015,147.005,147.01,63800000.0
2006-08-06 23:03:00,147.01,147.015,147.003,147.003,63100001.0
2006-08-06 23:04:00,147.013,147.015,147.01,147.01,29600000.0
2006-08-06 23:05:00,147.008,147.015,147.008,147.01,96399998.0
2006-08-06 23:06:00,147.01,147.01,147.01,147.01,18700000.0
2006-08-06 23:07:00,147.015,147.015,147.002,147.015,77100000.0
2006-08-06 23:08:00,147.005,147.01,147.003,147.005,74100000.0
2006-08-06 23:09:00,147.01,147.015,147.005,147.01,64800000.0
2006-08-06 23:10:00,147.005,147.015,147.005,147.015,40899999.0
2006-08-06 23:11:00,147.008,147.008,147.008,147.008,1800000.0
2006-08-06 23:12:00,147.015,147.015,147.005,147.012,113899998.0
2006-08-06 23:13:00,147.008,147.008,147.005,147.005,16800000.0
2006-08-06 23:14:00,147.015,147.015,147.01,147.01,45600001.0
2006-08-06 23:15:00,147.01,147.015,147.007,147.01,69599999.0
2006-08-06 23:16:00,147.01,147.015,147.0,147.01,64800001.0
2006-08-06 23:17:00,147.01,147.015,147.01,147.015,20800000.0
2006-08-06 23:18:00,147.01,147.015,147.01,147.015,16800000.0
2006-08-06 23:19:00,147.01,147.01,147.005,147.01,113200002.0
2006-08-06 23:20:00,147.015,147.015,147.005,147.005,34500000.0
2006-08-06 23:21:00,147.01,147.015,147.003,147.007,25000000.0
2006-08-06 23:22:00,147.01,147.015,147.003,147.01,153999999.0
2006-08-06 23:23:00,147.01,147.015,147.005,147.01,46000000.0
2006-08-06 23:24:00,147.002,147.015,147.002,147.015,29600000.0
2006-08-06 23:25:00,147.012,147.012,147.007,147.01,75699998.0
2006-08-06 23:26:00,147.01,147.01,147.002,147.005,120900003.0
2006-08-06 23:27:00,147.01,147.01,147.005,147.005,11800000.0
2006-08-06 23:28:00,147.01,147.015,147.005,147.005,114200001.0
2006-08-06 23:29:00,147.008,147.015,147.005,147.015,108400001.0
2006-08-06 23:30:00,147.015,147.015,147.007,147.007,101400001.0
2006-08-06 23:31:00,147.01,147.015,147.008,147.01,56400000.0
2006-08-06 23:32:00,147.005,147.005,147.005,147.005,25599999.0
2006-08-06 23:33:00,147.007,147.01,147.007,147.01,49599999.0
2006-08-06 23:34:00,147.008,147.015,147.008,147.01,101900002.0
2006-08-06 23:35:00,147.027,147.058,147.027,147.058,76200002.0
2006-08-06 23:36:00,147.052,147.066,147.051,147.057,87499997.0
2006-08-06 23:37:00,147.065,147.065,147.059,147.063,75400000.0
2006-08-06 23:38:00,147.055,147.06,147.05,147.05,120699999.0
2006-08-06 23:39:00,147.058,147.06,147.052,147.06,74399999.0
2006-08-06 23:40:00,147.044,147.053,147.024,147.038,90800002.0
2006-08-06 23:41:00,147.029,147.063,147.027,147.053,163400001.0
2006-08-06 23:42:00,147.067,147.067,147.024,147.024,25000000.0
2006-08-06 23:43:00,147.021,147.044,147.021,147.044,42900000.0
2006-08-06 23:44:00,147.043,147.043,147.023,147.041,75099998.0
2006-08-06 23:45:00,147.033,147.044,147.022,147.033,46700000.0
2006-08-06 23:46:00,147.033,147.049,147.017,147.017,27300000.0
2006-08-06 23:47:00,147.024,147.051,147.021,147.021,107700000.0
2006-08-06 23:48:00,147.025,147.071,147.025,147.068,104900000.0
2006-08-06 23:49:00,147.068,147.071,147.06,147.06,42300000.0
2006-08-06 23:50:00,147.054,147.054,147.019,147.019,48499999.0
2006-08-06 23:51:00,147.021,147.072,147.021,147.057,66600000.0
2006-08-06 23:52:00,147.06,147.07,147.058,147.06,145800000.0
2006-08-06 23:53:00,147.064,147.08,147.064,147.075,122800000.0
2006-08-06 23:54:00,147.086,147.086,147.077,147.085,43000000.0
2006-08-06 23:55:00,147.085,147.093,147.077,147.078,163499997.0
2006-08-06 23:56:00,147.079,147.092,147.07,147.092,70600000.0
2006-08-06 23:57:00,147.095,147.095,147.09,147.095,77900002.0
2006-08-06 23:58:00,147.09,147.102,147.088,147.097,141900000.0
2006-08-06 23:59:00,147.097,147.1,147.092,147.1,123199999.0
2006-08-07 00:00:00,147.066,147.073,147.042,147.073,85600000.0
2006-08-07 00:01:00,147.082,147.088,147.081,147.088,13300000.0
2006-08-07 00:02:00,147.079,147.089,147.043,147.089,113099999.0
2006-08-07 00:03:00,147.093,147.093,147.012,147.012,115600002.0
2006-08-07 00:04:00,147.026,147.088,147.026,147.088,46000000.0
2006-08-07 00:05:00,147.108,147.11,147.103,147.11,93499998.0
2006-08-07 00:06:00,147.11,147.11,147.105,147.105,30100000.0
2006-08-07 00:07:00,147.081,147.155,147.057,147.152,121799999.0
2006-08-07 00:08:00,147.146,147.146,147.136,147.136,87800000.0
2006-08-07 00:09:00,147.148,147.156,147.139,147.143,52799999.0
2006-08-07 00:10:00,147.143,147.143,147.053,147.053,20500000.0
2006-08-07 00:11:00,147.046,147.132,147.046,147.125,117500000.0
2006-08-07 00:12:00,147.102,147.138,147.055,147.137,87300000.0
2006-08-07 00:13:00,147.136,147.149,147.029,147.029,117500000.0
2006-08-07 00:14:00,147.134,147.146,147.134,147.142,58700001.0
2006-08-07 00:15:00,147.141,147.141,147.118,147.118,92299999.0
2006-08-07 00:16:00,147.118,147.132,147.116,147.122,136900000.0
2006-08-07 00:17:00,147.125,147.125,147.12,147.125,80800000.0
2006-08-07 00:18:00,147.122,147.131,147.121,147.126,57699998.0
2006-08-07 00:19:00,147.127,147.14,147.122,147.133,146900003.0
2006-08-07 00:20:00,147.1,147.126,147.053,147.126,113199998.0
2006-08-07 00:21:00,147.093,147.122,147.045,147.122,85600001.0
2006-08-07 00:22:00,147.142,147.149,147.138,147.138,142300001.0
2006-08-07 00:23:00,147.135,147.135,147.12,147.123,63999999.0
2006-08-07 00:24:00,147.131,147.134,147.12,147.12,110699999.0
2006-08-07 00:25:00,147.123,147.136,147.123,147.128,74400002.0
2006-08-07 00:26:00,147.129,147.13,147.125,147.125,44400001.0
2006-08-07 00:27:00,147.12,147.12,147.12,147.12,9600000.0
2006-08-07 00:28:00,147.119,147.135,147.112,147.112,104599997.0
2006-08-07 00:29:00,147.129,147.129,147.115,147.12,52200000.0
2006-08-07 00:30:00,147.12,147.125,147.115,147.12,102299998.0
2006-08-07 00:31:00,147.117,147.14,147.117,147.125,65200000.0
2006-08-07 00:32:00,147.124,147.137,147.121,147.135,65900000.0
2006-08-07 00:33:00,147.129,147.129,147.12,147.128,110799998.0
2006-08-07 00:34:00,147.132,147.136,147.129,147.13,77800000.0
2006-08-07 00:35:00,147.098,147.121,147.043,147.121,54800000.0
2006-08-07 00:36:00,147.132,147.132,147.113,147.113,50799999.0
2006-08-07 00:37:00,147.117,147.125,147.105,147.12,87900001.0
2006-08-07 00:38:00,147.121,147.121,147.056,147.099,103899999.0
2006-08-07 00:39:00,147.099,147.109,147.058,147.109,128199997.0
2006-08-07 00:40:00,147.142,147.142,147.058,147.112,83600000.0
2006-08-07 00:41:00,147.112,147.161,147.063,147.161,148700001.0
2006-08-07 00:42:00,147.161,147.174,147.04,147.04,56200000.0
2006-08-07 00:43:00,147.015,147.018,147.005,147.008,159299997.0
2006-08-07 00:44:00,147.01,147.01,147.0,147.008,125599999.0
2006-08-07 00:45:00,147.01,147.015,147.01,147.01,81799998.0
2006-08-07 00:46:00,147.01,147.01,147.005,147.005,53899999.0
2006-08-07 00:47:00,147.01,147.015,147.007,147.008,120000001.0
2006-08-07 00:48:00,147.013,147.015,147.005,147.015,78000000.0
2006-08-07 00:49:00,147.01,147.015,147.005,147.01,189100005.0
2006-08-07 00:50:00,147.003,147.015,147.003,147.01,30099999.0
2006-08-07 00:51:00,147.015,147.015,147.002,147.01,127400001.0
2006-08-07 00:52:00,146.995,146.995,146.832,146.832,64900001.0
2006-08-07 00:53:00,146.813,146.813,146.81,146.81,68099998.0
2006-08-07 00:54:00,146.81,146.815,146.805,146.81,110999999.0
2006-08-07 00:55:00,146.805,146.815,146.805,146.808,109399999.0
2006-08-07 00:56:00,146.81,146.815,146.805,146.81,84000000.0
2006-08-07 00:57:00,146.808,146.815,146.805,146.807,79899998.0
2006-08-07 00:58:00,146.812,146.818,146.805,146.81,56999998.0
2006-08-07 00:59:00,146.81,146.815,146.805,146.805,46899999.0
2006-08-07 01:00:00,146.805,146.815,146.805,146.81,164600001.0
2006-08-07 01:01:00,146.81,146.813,146.803,146.81,50700000.0
2006-08-07 01:02:00,146.912,147.2,146.912,147.2,56600000.0
2006-08-07 01:03:00,147.195,147.203,147.191,147.2,81999998.0
2006-08-07 01:04:00,147.193,147.2,147.191,147.195,145200000.0
2006-08-07 01:05:00,147.197,147.209,147.197,147.201,66400000.0
2006-08-07 01:06:00,147.191,147.191,147.181,147.181,5600000.0
2006-08-07 01:07:00,147.175,147.177,147.164,147.168,54400000.0
2006-08-07 01:08:00,147.166,147.169,147.158,147.162,190599996.0
2006-08-07 01:09:00,147.162,147.168,147.158,147.161,94599998.0
2006-08-07 01:10:00,147.165,147.168,147.154,147.168,117400000.0
2006-08-07 01:11:00,147.165,147.172,147.165,147.165,149399996.0
2006-08-07 01:12:00,147.16,147.16,147.138,147.151,102900000.0
2006-08-07 01:13:00,147.152,147.152,147.133,147.133,107300003.0
2006-08-07 01:14:00,147.134,147.145,147.117,147.117,26500000.0
2006-08-07 01:15:00,147.128,147.133,147.121,147.121,64600000.0
2006-08-07 01:16:00,147.121,147.121,147.091,147.101,100300001.0
2006-08-07 01:17:00,147.093,147.106,147.091,147.091,138300000.0
2006-08-07 01:18:00,147.09,147.117,147.09,147.112,99400002.0
2006-08-07 01:19:00,147.11,147.112,147.096,147.096,112199999.0
2006-08-07 01:20:00,147.101,147.112,147.101,147.112,59199999.0
2006-08-07 01:21:00,147.102,147.108,147.091,147.091,74299998.0
2006-08-07 01:22:00,147.088,147.099,147.087,147.099,140100001.0
2006-08-07 01:23:00,147.101,147.116,147.092,147.116,78700001.0
2006-08-07 01:24:00,147.125,147.148,147.125,147.14,22700000.0
2006-08-07 01:25:00,147.159,147.166,147.155,147.166,83100001.0
2006-08-07 01:26:00,147.172,147.188,147.162,147.186,120099999.0
2006-08-07 01:27:00,147.197,147.197,147.17,147.17,51000001.0
2006-08-07 01:28:00,147.151,147.181,147.15,147.177,77500000.0
2006-08-07 01:29:00,147.184,147.196,147.171,147.174,69300000.0
2006-08-07 01:30:00,147.174,147.174,147.159,147.173,98700000.0
2006-08-07 01:31:00,147.166,147.174,147.166,147.171,96900000.0
2006-08-07 01:32:00,147.165,147.169,147.165,147.169,51999999.0
2006-08-07 01:33:00,147.166,147.181,147.166,147.175,60299999.0
2006-08-07 01:34:00,147.185,147.192,147.174,147.183,101000002.0
2006-08-07 01:35:00,147.19,147.19,147.178,147.185,125500000.0
2006-08-07 01:36:00,147.179,147.181,147.173,147.173,22400000.0
2006-08-07 01:37:00,147.17,147.176,147.168,147.169,134400000.0
2006-08-07 01:38:00,147.17,147.175,147.168,147.172,39399999.0
2006-08-07 01:39:00,147.173,147.173,147.158,147.165,78800001.0
2006-08-07 01:40:00,147.164,147.177,147.163,147.177,104199999.0
2006-08-07 01:41:00,147.175,147.176,147.17,147.173,22200000.0
2006-08-07 01:42:00,147.182,147.182,147.173,147.18,98499999.0
2006-08-07 01:43:00,147.17,147.19,147.17,147.19,74300000.0
2006-08-07 01:44:00,147.195,147.215,147.194,147.212,75400000.0
2006-08-07 01:45:00,147.206,147.238,147.194,147.222,106699999.0
2006-08-07 01:46:00,147.223,147.225,147.219,147.225,73799999.0
2006-08-07 01:47:00,147.224,147.238,147.219,147.219,84299999.0
2006-08-07 01:48:00,147.207,147.214,147.203,147.21,33900000.0
2006-08-07 01:49:00,147.224,147.232,147.205,147.232,152200003.0
2006-08-07 01:50:00,147.221,147.233,147.221,147.233,110899998.0
2006-08-07 01:51:00,147.228,147.228,147.212,147.226,109500001.0
2006-08-07 01:52:00,147.225,147.225,147.204,147.204,121700001.0
2006-08-07 01:53:00,147.204,147.212,147.199,147.212,100200001.0
2006-08-07 01:54:00,147.214,147.216,147.197,147.197,98500000.0
2006-08-07 01:55:00,147.207,147.214,147.195,147.214,83800000.0
2006-08-07 01:56:00,147.21,147.215,147.205,147.21,159300001.0
2006-08-07 01:57:00,147.211,147.211,147.202,147.204,123900000.0
2006-08-07 01:58:00,147.192,147.207,147.178,147.195,131600002.0
2006-08-07 01:59:00,147.2,147.205,147.19,147.2,55800000.0
2006-08-07 02:00:00,147.201,147.211,147.194,147.209,75400001.0
2006-08-07 02:01:00,147.21,147.21,147.193,147.198,118200000.0
2006-08-07 02:02:00,147.199,147.199,147.187,147.191,115899998.0
2006-08-07 02:03:00,147.196,147.212,147.191,147.212,43200000.0
2006-08-07 02:04:00,147.21,147.231,147.208,147.231,40700000.0
2006-08-07 02:05:00,147.235,147.25,147.229,147.229,81100001.0
2006-08-07 02:06:00,147.235,147.239,147.219,147.225,50100000.0
2006-08-07 02:07:00,147.232,147.242,147.221,147.236,65200000.0
2006-08-07 02:08:00,147.25,147.259,147.238,147.238,91499998.0
2006-08-07 02:09:00,147.245,147.255,147.233,147.255,84000000.0
2006-08-07 02:10:00,147.253,147.255,147.229,147.23,84399999.0
2006-08-07 02:11:00,147.224,147.241,147.218,147.231,131100001.0
2006-08-07 02:12:00,147.228,147.24,147.228,147.24,39699999.0
2006-08-07 02:13:00,147.247,147.251,147.23,147.245,175399999.0
2006-08-07 02:14:00,147.242,147.242,147.233,147.233,161900001.0
2006-08-07 02:15:00,147.24,147.244,147.229,147.242,113899999.0
2006-08-07 02:16:00,147.242,147.249,147.239,147.249,135100000.0
2006-08-07 02:17:00,147.243,147.258,147.243,147.243,104700000.0
2006-08-07 02:18:00,147.243,147.258,147.243,147.251,176200003.0
2006-08-07 02:19:00,147.243,147.245,147.239,147.24,87100000.0
2006-08-07 02:20:00,147.244,147.263,147.233,147.251,68800000.0
2006-08-07 02:21:00,147.256,147.261,147.251,147.252,62900000.0
2006-08-07 02:22:00,147.255,147.266,147.249,147.258,69899999.0
2006-08-07 02:23:00,147.251,147.251,147.239,147.239,109200000.0
2006-08-07 02:24:00,147.247,147.255,147.242,147.255,145800001.0
2006-08-07 02:25:00,147.252,147.253,147.24,147.248,73300000.0
2006-08-07 02:26:00,147.251,147.279,147.251,147.277,117299998.0
2006-08-07 02:27:00,147.272,147.278,147.265,147.272,102300001.0
2006-08-07 02:28:00,147.268,147.281,147.268,147.275,75100000.0
2006-08-07 02:29:00,147.273,147.288,147.273,147.287,86400000.0
2006-08-07 02:30:00,147.287,147.311,147.287,147.298,60000000.0
2006-08-07 02:31:00,147.294,147.294,147.277,147.29,107100003.0
2006-08-07 02:32:00,147.295,147.3,147.286,147.293,98100000.0
2006-08-07 02:33:00,147.292,147.302,147.292,147.302,86300002.0
2006-08-07 02:34:00,147.303,147.316,147.291,147.307,88700000.0
2006-08-07 02:35:00,147.307,147.309,147.301,147.309,106500001.0
2006-08-07 02:36:00,147.295,147.295,147.28,147.29,117299998.0
2006-08-07 02:37:00,147.284,147.286,147.272,147.28,96799999.0
2006-08-07 02:38:00,147.28,147.28,147.264,147.264,48799999.0
2006-08-07 02:39:00,147.261,147.268,147.261,147.268,33900000.0
2006-08-07 02:40:00,147.268,147.268,147.256,147.26,96000000.0
2006-08-07 02:41:00,147.258,147.286,147.257,147.285,73000000.0
2006-08-07 02:42:00,147.289,147.303,147.289,147.289,40800000.0
2006-08-07 02:43:00,147.278,147.28,147.269,147.269,97400000.0
2006-08-07 02:44:00,147.27,147.272,147.269,147.269,19200000.0
2006-08-07 02:45:00,147.276,147.282,147.268,147.272,63300000.0
2006-08-07 02:46:00,147.273,147.284,147.273,147.28,126700001.0
2006-08-07 02:47:00,147.286,147.286,147.263,147.263,41600000.0
2006-08-07 02:48:00,147.26,147.27,147.254,147.264,172400000.0
2006-08-07 02:49:00,147.267,147.27,147.265,147.27,86600000.0
2006-08-07 02:50:00,147.267,147.267,147.256,147.256,89500000.0
2006-08-07 02:51:00,147.254,147.266,147.254,147.261,45400000.0
2006-08-07 02:52:00,147.278,147.313,147.278,147.313,43500000.0
2006-08-07 02:53:00,147.304,147.315,147.3,147.31,139700002.0
2006-08-07 02:54:00,147.303,147.305,147.292,147.305,57000000.0
2006-08-07 02:55:00,147.312,147.312,147.296,147.308,46500000.0
2006-08-07 02:56:00,147.306,147.306,147.29,147.295,148299999.0
2006-08-07 02:57:00,147.305,147.312,147.298,147.298,38400000.0
2006-08-07 02:58:00,147.3,147.307,147.29,147.305,72699999.0
2006-08-07 02:59:00,147.301,147.305,147.288,147.288,122200000.0
2006-08-07 03:00:00,147.293,147.301,147.284,147.285,91899999.0
2006-08-07 03:01:00,147.29,147.296,147.284,147.293,74300000.0
2006-08-07 03:02:00,147.286,147.299,147.284,147.287,42500000.0
2006-08-07 03:03:00,147.286,147.286,147.276,147.285,52199999.0
2006-08-07 03:04:00,147.28,147.28,147.28,147.28,24000001.0
2006-08-07 03:05:00,147.28,147.284,147.275,147.284,93700000.0
2006-08-07 03:06:00,147.285,147.289,147.279,147.279,100600001.0
2006-08-07 03:07:00,147.279,147.285,147.266,147.275,125400004.0
2006-08-07 03:08:00,147.267,147.273,147.264,147.273,148500001.0
2006-08-07 03:09:00,147.27,147.28,147.27,147.28,28800001.0
2006-08-07 03:10:00,147.278,147.278,147.26,147.269,80299999.0
2006-08-07 03:11:00,147.273,147.273,147.264,147.268,55499999.0
2006-08-07 03:12:00,147.263,147.263,147.253,147.255,43000000.0
2006-08-07 03:13:00,147.26,147.262,147.256,147.256,53799999.0
2006-08-07 03:14:00,147.25,147.261,147.25,147.26,89499998.0
2006-08-07 03:15:00,147.259,147.259,147.248,147.251,57200000.0
2006-08-07 03:16:00,147.257,147.266,147.255,147.264,142200000.0
2006-08-07 03:17:00,147.27,147.27,147.255,147.265,127600001.0
2006-08-07 03:18:00,147.263,147.281,147.263,147.281,42700001.0
2006-08-07 03:19:00,147.275,147.29,147.266,147.29,40400000.0
2006-08-07 03:20:00,147.293,147.314,147.292,147.298,123899999.0
2006-08-07 03:21:00,147.308,147.316,147.306,147.316,115200000.0
2006-08-07 03:22:00,147.312,147.317,147.3,147.317,164100000.0
2006-08-07 03:23:00,147.317,147.329,147.308,147.322,104700001.0
2006-08-07 03:24:00,147.315,147.315,147.3,147.312,85599999.0
2006-08-07 03:25:00,147.317,147.317,147.303,147.307,166200003.0
2006-08-07 03:26:00,147.307,147.316,147.303,147.31,83899999.0
2006-08-07 03:27:00,147.31,147.318,147.305,147.311,82700000.0
2006-08-07 03:28:00,147.304,147.317,147.304,147.307,82000002.0
2006-08-07 03:29:00,147.309,147.326,147.309,147.325,86600000.0
2006-08-07 03:30:00,147.318,147.327,147.317,147.327,50600000.0
2006-08-07 03:31:00,147.318,147.318,147.3,147.303,100199998.0
2006-08-07 03:32:00,147.297,147.302,147.288,147.298,65500000.0
2006-08-07 03:33:00,147.301,147.308,147.295,147.304,130500000.0
2006-08-07 03:34:00,147.307,147.319,147.307,147.311,82300001.0
2006-08-07 03:35:00,147.307,147.319,147.304,147.304,114499999.0
2006-08-07 03:36:00,147.295,147.298,147.287,147.293,91200001.0
2006-08-07 03:37:00,147.305,147.305,147.284,147.29,135900002.0
2006-08-07 03:38:00,147.282,147.296,147.282,147.296,59700000.0
2006-08-07 03:39:00,147.301,147.302,147.289,147.302,50400000.0
2006-08-07 03:40:00,147.299,147.313,147.299,147.313,288499999.0
2006-08-07 03:41:00,147.311,147.314,147.308,147.31,133900000.0
2006-08-07 03:42:00,147.308,147.314,147.305,147.313,94300000.0
2006-08-07 03:43:00,147.303,147.309,147.296,147.299,65100001.0
2006-08-07 03:44:00,147.306,147.307,147.289,147.307,133000001.0
2006-08-07 03:45:00,147.31,147.326,147.31,147.324,98400001.0
2006-08-07 03:46:00,147.317,147.317,147.307,147.315,55800001.0
2006-08-07 03:47:00,147.306,147.306,147.29,147.296,76299999.0
2006-08-07 03:48:00,147.299,147.318,147.299,147.318,68700000.0
2006-08-07 03:49:00,147.33,147.33,147.314,147.314,88899999.0
2006-08-07 03:50:00,147.323,147.323,147.306,147.306,92499999.0
2006-08-07 03:51:00,147.316,147.316,147.302,147.312,57300000.0
2006-08-07 03:52:00,147.319,147.326,147.309,147.315,79500000.0
2006-08-07 03:53:00,147.307,147.312,147.307,147.312,31199999.0
2006-08-07 03:54:00,147.307,147.311,147.303,147.311,86799998.0
2006-08-07 03:55:00,147.31,147.31,147.291,147.297,108999999.0
2006-08-07 03:56:00,147.297,147.306,147.297,147.305,175900001.0
2006-08-07 03:57:00,147.309,147.317,147.298,147.317,104400000.0
2006-08-07 03:58:00,147.319,147.319,147.312,147.316,104600000.0
2006-08-07 03:59:00,147.313,147.315,147.31,147.312,76000000.0
2006-08-07 04:00:00,147.315,147.325,147.315,147.318,65300000.0
2006-08-07 04:01:00,147.316,147.322,147.313,147.322,52399999.0
2006-08-07 04:02:00,147.325,147.325,147.322,147.325,49799999.0
2006-08-07 04:03:00,147.33,147.33,147.318,147.318,19000000.0
2006-08-07 04:04:00,147.318,147.318,147.318,147.318,10700000.0
2006-08-07 04:05:00,147.315,147.321,147.296,147.313,136600003.0
2006-08-07 04:06:00,147.322,147.325,147.316,147.319,41900000.0
2006-08-07 04:07:00,147.32,147.32,147.31,147.315,53600000.0
2006-08-07 04:08:00,147.318,147.318,147.307,147.313,62099999.0
2006-08-07 04:09:00,147.308,147.321,147.308,147.315,155499998.0
2006-08-07 04:10:00,147.311,147.311,147.303,147.311,55500000.0
2006-08-07 04:11:00,147.308,147.316,147.305,147.316,102700000.0
2006-08-07 04:12:00,147.312,147.317,147.305,147.305,43700000.0
2006-08-07 04:13:00,147.308,147.311,147.306,147.311,62299999.0
2006-08-07 04:14:00,147.317,147.32,147.315,147.32,30399999.0
2006-08-07 04:15:00,147.315,147.315,147.31,147.31,76899998.0
2006-08-07 04:16:00,147.31,147.32,147.307,147.307,35600000.0
2006-08-07 04:17:00,147.315,147.32,147.31,147.315,112599997.0
2006-08-07 04:18:00,147.317,147.33,147.317,147.321,105099998.0
2006-08-07 04:19:00,147.328,147.335,147.326,147.33,111499998.0
2006-08-07 04:20:00,147.335,147.335,147.323,147.323,121199999.0
2006-08-07 04:21:00,147.33,147.335,147.325,147.33,68800000.0
2006-08-07 04:22:00,147.327,147.335,147.32,147.33,138100000.0
2006-08-07 04:23:00,147.329,147.341,147.329,147.341,20000000.0
2006-08-07 04:24:00,147.346,147.349,147.346,147.349,35200000.0
2006-08-07 04:25:00,147.35,147.369,147.35,147.366,79000003.0
2006-08-07 04:26:00,147.366,147.37,147.357,147.367,54300001.0
2006-08-07 04:27:00,147.365,147.365,147.337,147.357,62599999.0
2006-08-07 04:28:00,147.358,147.366,147.356,147.359,83200000.0
2006-08-07 04:29:00,147.353,147.36,147.345,147.351,73600001.0
2006-08-07 04:30:00,147.356,147.356,147.33,147.33,64800002.0
2006-08-07 04:31:00,147.33,147.345,147.33,147.336,99800001.0
2006-08-07 04:32:00,147.34,147.352,147.332,147.348,58300001.0
2006-08-07 04:33:00,147.356,147.356,147.336,147.336,59300001.0
2006-08-07 04:34:00,147.347,147.349,147.34,147.34,52300001.0
2006-08-07 04:35:00,147.342,147.346,147.342,147.346,11500000.0
2006-08-07 04:36:00,147.35,147.353,147.339,147.339,143799997.0
2006-08-07 04:37:00,147.34,147.345,147.34,147.34,63800002.0
2006-08-07 04:38:00,147.343,147.343,147.33,147.33,108599998.0
2006-08-07 04:39:00,147.337,147.345,147.333,147.335,78299998.0
2006-08-07 04:40:00,147.344,147.344,147.333,147.336,111400000.0
2006-08-07 04:41:00,147.335,147.34,147.328,147.34,54699999.0
2006-08-07 04:42:00,147.328,147.342,147.328,147.342,103800001.0
2006-08-07 04:43:00,147.347,147.368,147.34,147.368,53900000.0
2006-08-07 04:44:00,147.365,147.37,147.347,147.37,58399999.0
2006-08-07 04:45:00,147.364,147.366,147.357,147.363,99600000.0
2006-08-07 04:46:00,147.37,147.37,147.356,147.365,68600001.0
2006-08-07 04:47:00,147.373,147.374,147.362,147.374,68700000.0
2006-08-07 04:48:00,147.363,147.363,147.347,147.351,64099999.0
2006-08-07 04:49:00,147.347,147.356,147.345,147.352,103900001.0
2006-08-07 04:50:00,147.354,147.369,147.354,147.358,82899999.0
2006-08-07 04:51:00,147.356,147.363,147.35,147.359,147499996.0
2006-08-07 04:52:00,147.36,147.36,147.34,147.36,88200001.0
2006-08-07 04:53:00,147.354,147.354,147.351,147.351,53300000.0
2006-08-07 04:54:00,147.343,147.343,147.332,147.335,159100003.0
2006-08-07 04:55:00,147.338,147.352,147.338,147.35,80500000.0
2006-08-07 04:56:00,147.351,147.351,147.334,147.342,63299999.0
2006-08-07 04:57:00,147.346,147.353,147.333,147.34,142699998.0
2006-08-07 04:58:00,147.333,147.353,147.333,147.348,174400002.0
2006-08-07 04:59:00,147.341,147.341,147.332,147.335,103499998.0
2006-08-07 05:00:00,147.333,147.336,147.329,147.329,213099999.0
2006-08-07 05:01:00,147.323,147.336,147.323,147.332,63200001.0
2006-08-07 05:02:00,147.326,147.329,147.32,147.32,67700000.0
2006-08-07 05:03:00,147.327,147.327,147.309,147.309,46900000.0
2006-08-07 05:04:00,147.308,147.328,147.308,147.328,199100003.0
2006-08-07 05:05:00,147.327,147.332,147.327,147.332,89399997.0
2006-08-07 05:06:00,147.321,147.327,147.314,147.314,95799999.0
2006-08-07 05:07:00,147.305,147.313,147.305,147.312,33500000.0
2006-08-07 05:08:00,147.323,147.335,147.322,147.326,134899995.0
2006-08-07 05:09:00,147.33,147.335,147.322,147.335,122299996.0
2006-08-07 05:10:00,147.329,147.332,147.324,147.331,86100002.0
2006-08-07 05:11:00,147.34,147.34,147.325,147.34,71299999.0
2006-08-07 05:12:00,147.324,147.324,147.316,147.316,15200000.0
2006-08-07 05:13:00,147.32,147.32,147.314,147.317,51100002.0
2006-08-07 05:14:00,147.327,147.327,147.313,147.315,225499997.0
2006-08-07 05:15:00,147.319,147.32,147.312,147.317,37600000.0
2006-08-07 05:16:00,147.323,147.329,147.317,147.329,68000000.0
2006-08-07 05:17:00,147.319,147.336,147.319,147.325,59400000.0
2006-08-07 05:18:00,147.339,147.347,147.338,147.347,33400000.0
2006-08-07 05:19:00,147.35,147.357,147.342,147.357,64099998.0
2006-08-07 05:20:00,147.37,147.371,147.367,147.37,85200000.0
2006-08-07 05:21:00,147.368,147.381,147.361,147.361,56300000.0
2006-08-07 05:22:00,147.369,147.371,147.359,147.37,99200000.0
2006-08-07 05:23:00,147.362,147.374,147.362,147.374,232199998.0
2006-08-07 05:24:00,147.375,147.378,147.367,147.367,113100000.0
2006-08-07 05:25:00,147.373,147.373,147.367,147.369,79799999.0
2006-08-07 05:26:00,147.362,147.365,147.361,147.365,42400001.0
2006-08-07 05:27:00,147.37,147.37,147.365,147.365,4800000.0
2006-08-07 05:28:00,147.368,147.378,147.358,147.375,82900000.0
2006-08-07 05:29:00,147.375,147.375,147.36,147.375,59100000.0
2006-08-07 05:30:00,147.371,147.378,147.371,147.377,73400000.0
2006-08-07 05:31:00,147.37,147.38,147.37,147.376,108899998.0
2006-08-07 05:32:00,147.358,147.36,147.354,147.357,36100000.0
2006-08-07 05:33:00,147.366,147.377,147.359,147.375,174299999.0
2006-08-07 05:34:00,147.369,147.376,147.365,147.365,48000000.0
2006-08-07 05:35:00,147.367,147.367,147.351,147.357,100200000.0
2006-08-07 05:36:00,147.365,147.365,147.352,147.354,51200000.0
2006-08-07 05:37:00,147.335,147.359,147.335,147.359,101899998.0
2006-08-07 05:38:00,147.361,147.361,147.357,147.361,53200001.0
2006-08-07 05:39:00,147.352,147.362,147.349,147.362,73400002.0
2006-08-07 05:40:00,147.365,147.37,147.359,147.367,70600000.0
2006-08-07 05:41:00,147.357,147.357,147.35,147.352,57200000.0
2006-08-07 05:42:00,147.358,147.358,147.358,147.358,800000.0
2006-08-07 05:43:00,147.368,147.371,147.364,147.364,28000000.0
2006-08-07 05:44:00,147.369,147.397,147.369,147.397,86500001.0
2006-08-07 05:45:00,147.402,147.408,147.393,147.408,57600000.0
2006-08-07 05:46:00,147.4,147.409,147.394,147.408,64499999.0
2006-08-07 05:47:00,147.408,147.422,147.408,147.416,114000000.0
2006-08-07 05:48:00,147.417,147.423,147.41,147.423,57600000.0
2006-08-07 05:49:00,147.442,147.474,147.442,147.448,135500000.0
2006-08-07 05:50:00,147.447,147.451,147.442,147.45,84800000.0
2006-08-07 05:51:00,147.455,147.455,147.429,147.432,164400000.0
2006-08-07 05:52:00,147.437,147.448,147.437,147.448,121500000.0
2006-08-07 05:53:00,147.452,147.452,147.437,147.439,70300000.0
2006-08-07 05:54:00,147.438,147.455,147.436,147.436,97200001.0
2006-08-07 05:55:00,147.46,147.464,147.455,147.457,154800000.0
2006-08-07 05:56:00,147.458,147.46,147.443,147.458,98700002.0
2006-08-07 05:57:00,147.454,147.463,147.452,147.452,51300000.0
2006-08-07 05:58:00,147.458,147.47,147.448,147.461,138999998.0
2006-08-07 05:59:00,147.46,147.48,147.46,147.469,154699998.0
2006-08-07 06:00:00,147.458,147.474,147.458,147.474,72700000.0
2006-08-07 06:01:00,147.469,147.478,147.469,147.475,60800000.0
2006-08-07 06:02:00,147.474,147.474,147.461,147.461,56800000.0
2006-08-07 06:03:00,147.455,147.458,147.45,147.45,73299999.0
2006-08-07 06:04:00,147.458,147.458,147.439,147.452,88699998.0
2006-08-07 06:05:00,147.461,147.461,147.448,147.458,71900000.0
2006-08-07 06:06:00,147.45,147.456,147.443,147.443,107700000.0
2006-08-07 06:07:00,147.435,147.453,147.434,147.449,144799998.0
2006-08-07 06:08:00,147.463,147.463,147.445,147.455,58400000.0
2006-08-07 06:09:00,147.455,147.47,147.454,147.457,101499998.0
2006-08-07 06:10:00,147.453,147.461,147.452,147.458,81400001.0
2006-08-07 06:11:00,147.462,147.462,147.445,147.457,110600000.0
2006-08-07 06:12:00,147.462,147.463,147.45,147.457,98300001.0
2006-08-07 06:13:00,147.448,147.453,147.439,147.441,112000002.0
2006-08-07 06:14:00,147.455,147.458,147.455,147.455,69199998.0
2006-08-07 06:15:00,147.457,147.457,147.441,147.45,62600000.0
2006-08-07 06:16:00,147.458,147.464,147.448,147.46,80799999.0
2006-08-07 06:17:00,147.464,147.471,147.453,147.468,80500002.0
2006-08-07 06:18:00,147.462,147.477,147.462,147.465,53600000.0
2006-08-07 06:19:00,147.462,147.483,147.455,147.477,69599998.0
2006-08-07 06:20:00,147.481,147.483,147.471,147.479,55700000.0
2006-08-07 06:21:00,147.473,147.477,147.466,147.466,94300001.0
2006-08-07 06:22:00,147.468,147.475,147.459,147.47,208299995.0
2006-08-07 06:23:00,147.47,147.47,147.443,147.447,97700000.0
2006-08-07 06:24:00,147.454,147.454,147.442,147.449,74399999.0
2006-08-07 06:25:00,147.454,147.457,147.443,147.457,92499999.0
2006-08-07 06:26:00,147.46,147.46,147.46,147.46,52700001.0
2006-08-07 06:27:00,147.463,147.463,147.452,147.452,44000000.0
2006-08-07 06:28:00,147.453,147.463,147.445,147.445,59100000.0
2006-08-07 06:29:00,147.456,147.459,147.456,147.459,9600000.0
2006-08-07 06:30:00,147.466,147.467,147.454,147.462,132300002.0
2006-08-07 06:31:00,147.457,147.462,147.457,147.462,94099998.0
2006-08-07 06:32:00,147.462,147.463,147.454,147.461,66299999.0
2006-08-07 06:33:00,147.462,147.467,147.459,147.465,66100000.0
2006-08-07 06:34:00,147.46,147.469,147.45,147.45,63099999.0
2006-08-07 06:35:00,147.461,147.472,147.461,147.47,14400000.0
2006-08-07 06:36:00,147.478,147.478,147.467,147.471,58900000.0
2006-08-07 06:37:00,147.472,147.472,147.457,147.458,82499999.0
2006-08-07 06:38:00,147.464,147.471,147.457,147.47,49699999.0
2006-08-07 06:39:00,147.477,147.479,147.467,147.467,90000002.0
2006-08-07 06:40:00,147.47,147.484,147.47,147.474,132999999.0
2006-08-07 06:41:00,147.479,147.497,147.479,147.497,137199998.0
2006-08-07 06:42:00,147.503,147.509,147.493,147.493,38700000.0
2006-08-07 06:43:00,147.489,147.489,147.48,147.48,94500000.0
2006-08-07 06:44:00,147.489,147.489,147.484,147.488,149300004.0
2006-08-07 06:45:00,147.491,147.491,147.484,147.484,21600000.0
2006-08-07 06:46:00,147.48,147.486,147.471,147.472,67200000.0
2006-08-07 06:47:00,147.487,147.487,147.482,147.482,71100000.0
2006-08-07 06:48:00,147.484,147.485,147.482,147.485,130199999.0
2006-08-07 06:49:00,147.49,147.493,147.484,147.49,128799999.0
2006-08-07 06:50:00,147.49,147.495,147.485,147.493,83899999.0
2006-08-07 06:51:00,147.489,147.49,147.477,147.485,123200001.0
2006-08-07 06:52:00,147.48,147.489,147.47,147.47,132399999.0
2006-08-07 06:53:00,147.479,147.481,147.479,147.481,24500001.0
2006-08-07 06:54:00,147.487,147.502,147.485,147.502,86300002.0
2006-08-07 06:55:00,147.494,147.504,147.49,147.49,173099996.0
2006-08-07 06:56:00,147.498,147.505,147.489,147.5,101500002.0
2006-08-07 06:57:00,147.49,147.49,147.465,147.47,70100000.0
2006-08-07 06:58:00,147.474,147.482,147.472,147.477,149100003.0
2006-08-07 06:59:00,147.48,147.493,147.48,147.493,95899999.0
2006-08-07 07:00:00,147.498,147.498,147.475,147.48,150600000.0
2006-08-07 07:01:00,147.465,147.465,147.45,147.455,77499999.0
2006-08-07 07:02:00,147.447,147.448,147.441,147.441,95000000.0
2006-08-07 07:03:00,147.443,147.443,147.432,147.433,194300000.0
2006-08-07 07:04:00,147.428,147.434,147.422,147.434,96900000.0
2006-08-07 07:05:00,147.427,147.443,147.422,147.437,40100000.0
2006-08-07 07:06:00,147.44,147.451,147.437,147.451,171099999.0
2006-08-07 07:07:00,147.455,147.459,147.438,147.451,105699997.0
2006-08-07 07:08:00,147.45,147.453,147.441,147.451,78600001.0
2006-08-07 07:09:00,147.453,147.462,147.446,147.462,76600000.0
2006-08-07 07:10:00,147.465,147.465,147.46,147.465,31000000.0
2006-08-07 07:11:00,147.458,147.459,147.451,147.452,131400001.0
2006-08-07 07:12:00,147.446,147.446,147.433,147.443,131100002.0
2006-08-07 07:13:00,147.445,147.445,147.44,147.44,83499998.0
2006-08-07 07:14:00,147.434,147.448,147.434,147.448,53299999.0
2006-08-07 07:15:00,147.44,147.452,147.439,147.439,104400001.0
2006-08-07 07:16:00,147.439,147.455,147.439,147.439,46399999.0
2006-08-07 07:17:00,147.433,147.451,147.429,147.451,73399998.0
2006-08-07 07:18:00,147.448,147.448,147.442,147.442,73100000.0
2006-08-07 07:19:00,147.437,147.449,147.437,147.444,49900000.0
2006-08-07 07:20:00,147.445,147.475,147.445,147.472,57300000.0
2006-08-07 07:21:00,147.47,147.479,147.465,147.468,159700002.0
2006-08-07 07:22:00,147.476,147.484,147.476,147.477,57000001.0
2006-08-07 07:23:00,147.483,147.487,147.475,147.486,91999999.0
2006-08-07 07:24:00,147.473,147.481,147.473,147.481,37600000.0
2006-08-07 07:25:00,147.474,147.482,147.466,147.466,67800000.0
2006-08-07 07:26:00,147.472,147.491,147.472,147.488,109500002.0
2006-08-07 07:27:00,147.491,147.502,147.48,147.48,176399996.0
2006-08-07 07:28:00,147.489,147.492,147.481,147.492,90199999.0
2006-08-07 07:29:00,147.49,147.506,147.49,147.506,104399999.0
2006-08-07 07:30:00,147.507,147.513,147.504,147.513,152299998.0
2006-08-07 07:31:00,147.513,147.513,147.502,147.504,23100000.0
2006-08-07 07:32:00,147.498,147.507,147.494,147.507,123799999.0
2006-08-07 07:33:00,147.502,147.502,147.489,147.502,93600002.0
2006-08-07 07:34:00,147.507,147.507,147.488,147.507,103000000.0
2006-08-07 07:35:00,147.507,147.511,147.495,147.505,71100001.0
2006-08-07 07:36:00,147.515,147.515,147.501,147.503,84100000.0
2006-08-07 07:37:00,147.502,147.512,147.496,147.496,59500000.0
2006-08-07 07:38:00,147.494,147.511,147.494,147.498,60500000.0
2006-08-07 07:39:00,147.494,147.512,147.493,147.493,109400001.0
2006-08-07 07:40:00,147.487,147.501,147.487,147.492,70800000.0
2006-08-07 07:41:00,147.486,147.498,147.486,147.495,99099999.0
2006-08-07 07:42:00,147.496,147.511,147.496,147.511,45500002.0
2006-08-07 07:43:00,147.516,147.519,147.501,147.515,137100002.0
2006-08-07 07:44:00,147.513,147.513,147.498,147.498,212200001.0
2006-08-07 07:45:00,147.491,147.504,147.491,147.502,87899999.0
2006-08-07 07:46:00,147.504,147.511,147.502,147.502,53900000.0
2006-08-07 07:47:00,147.505,147.518,147.505,147.51,65099999.0
2006-08-07 07:48:00,147.517,147.53,147.517,147.518,39000000.0
2006-08-07 07:49:00,147.523,147.523,147.511,147.523,106900001.0
2006-08-07 07:50:00,147.524,147.534,147.518,147.529,51200000.0
2006-08-07 07:51:00,147.521,147.532,147.521,147.53,126499999.0
2006-08-07 07:52:00,147.526,147.536,147.523,147.523,63600000.0
2006-08-07 07:53:00,147.529,147.54,147.529,147.54,63100000.0
2006-08-07 07:54:00,147.529,147.529,147.515,147.52,62800000.0
2006-08-07 07:55:00,147.523,147.53,147.522,147.53,84900000.0
2006-08-07 07:56:00,147.522,147.522,147.504,147.504,56000000.0
2006-08-07 07:57:00,147.514,147.523,147.505,147.505,66400001.0
2006-08-07 07:58:00,147.521,147.537,147.521,147.53,53600000.0
2006-08-07 07:59:00,147.522,147.525,147.52,147.525,53100000.0
2006-08-07 08:00:00,147.518,147.518,147.507,147.509,133500000.0
2006-08-07 08:01:00,147.51,147.51,147.505,147.505,64399998.0
2006-08-07 08:02:00,147.517,147.542,147.517,147.538,65400001.0
2006-08-07 08:03:00,147.525,147.549,147.525,147.545,124599999.0
2006-08-07 08:04:00,147.549,147.549,147.524,147.538,81500000.0
2006-08-07 08:05:00,147.546,147.548,147.532,147.532,103700001.0
2006-08-07 08:06:00,147.528,147.536,147.525,147.535,88300002.0
2006-08-07 08:07:00,147.527,147.529,147.517,147.517,127300001.0
2006-08-07 08:08:00,147.53,147.542,147.524,147.542,77099999.0
2006-08-07 08:09:00,147.531,147.536,147.524,147.534,100099997.0
2006-08-07 08:10:00,147.54,147.54,147.529,147.537,28999999.0
2006-08-07 08:11:00,147.543,147.543,147.529,147.542,82700001.0
2006-08-07 08:12:00,147.543,147.543,147.531,147.537,65600001.0
2006-08-07 08:13:00,147.542,147.549,147.534,147.543,122600000.0
2006-08-07 08:14:00,147.54,147.543,147.535,147.543,36800000.0
2006-08-07 08:15:00,147.545,147.553,147.543,147.553,55599999.0
2006-08-07 08:16:00,147.547,147.564,147.545,147.564,53700001.0
2006-08-07 08:17:00,147.554,147.568,147.554,147.556,142699996.0
2006-08-07 08:18:00,147.559,147.59,147.559,147.585,51100001.0
2006-08-07 08:19:00,147.58,147.583,147.573,147.583,95000000.0
2006-08-07 08:20:00,147.583,147.583,147.568,147.571,123400000.0
2006-08-07 08:21:00,147.579,147.585,147.577,147.58,122500001.0
2006-08-07 08:22:00,147.58,147.581,147.575,147.575,102999999.0
2006-08-07 08:23:00,147.56,147.567,147.558,147.56,122199999.0
2006-08-07 08:24:00,147.556,147.582,147.556,147.582,87699999.0
2006-08-07 08:25:00,147.581,147.59,147.568,147.57,138699997.0
2006-08-07 08:26:00,147.582,147.583,147.563,147.563,68600000.0
2006-08-07 08:27:00,147.549,147.554,147.532,147.532,50100000.0
2006-08-07 08:28:00,147.534,147.553,147.534,147.539,81100000.0
2006-08-07 08:29:00,147.548,147.575,147.548,147.575,55300000.0
2006-08-07 08:30:00,147.58,147.591,147.571,147.574,94900002.0
2006-08-07 08:31:00,147.578,147.581,147.572,147.572,35600000.0
2006-08-07 08:32:00,147.58,147.582,147.571,147.582,53600000.0
2006-08-07 08:33:00,147.591,147.607,147.591,147.599,95500000.0
2006-08-07 08:34:00,147.594,147.602,147.593,147.6,195000002.0
2006-08-07 08:35:00,147.591,147.591,147.58,147.58,92500002.0
2006-08-07 08:36:00,147.587,147.589,147.564,147.565,158200003.0
2006-08-07 08:37:00,147.565,147.565,147.55,147.558,150299998.0
2006-08-07 08:38:00,147.555,147.556,147.525,147.525,99400000.0
2006-08-07 08:39:00,147.52,147.536,147.518,147.528,88100001.0
2006-08-07 08:40:00,147.526,147.527,147.514,147.522,117499999.0
2006-08-07 08:41:00,147.522,147.534,147.519,147.525,89399999.0
2006-08-07 08:42:00,147.523,147.532,147.518,147.532,70300001.0
2006-08-07 08:43:00,147.528,147.542,147.528,147.533,103599998.0
2006-08-07 08:44:00,147.531,147.535,147.529,147.535,114200002.0
2006-08-07 08:45:00,147.54,147.551,147.537,147.537,106700003.0
2006-08-07 08:46:00,147.533,147.55,147.523,147.55,139300001.0
2006-08-07 08:47:00,147.543,147.558,147.542,147.546,137700000.0
2006-08-07 08:48:00,147.55,147.576,147.55,147.558,158499997.0
2006-08-07 08:49:00,147.542,147.574,147.542,147.574,71500000.0
2006-08-07 08:50:00,147.589,147.593,147.574,147.581,164099998.0
2006-08-07 08:51:00,147.593,147.593,147.535,147.544,103799999.0
2006-08-07 08:52:00,147.544,147.548,147.539,147.548,133599997.0
2006-08-07 08:53:00,147.557,147.572,147.557,147.569,65100000.0
2006-08-07 08:54:00,147.568,147.575,147.564,147.575,62299999.0
2006-08-07 08:55:00,147.582,147.582,147.565,147.568,118000001.0
2006-08-07 08:56:00,147.554,147.554,147.522,147.544,130300000.0
2006-08-07 08:57:00,147.547,147.572,147.541,147.561,71400000.0
2006-08-07 08:58:00,147.577,147.584,147.544,147.544,73100000.0
2006-08-07 08:59:00,147.554,147.554,147.535,147.538,188100001.0
2006-08-07 09:00:00,147.512,147.529,147.486,147.529,110300001.0
2006-08-07 09:01:00,147.534,147.555,147.529,147.544,111900001.0
2006-08-07 09:02:00,147.545,147.553,147.515,147.515,74299999.0
2006-08-07 09:03:00,147.495,147.505,147.482,147.499,88500001.0
2006-08-07 09:04:00,147.488,147.505,147.482,147.505,95900000.0
2006-08-07 09:05:00,147.525,147.542,147.52,147.539,170199997.0
2006-08-07 09:06:00,147.55,147.56,147.546,147.559,86300001.0
2006-08-07 09:07:00,147.552,147.552,147.534,147.535,89900000.0
2006-08-07 09:08:00,147.533,147.533,147.493,147.514,68300000.0
2006-08-07 09:09:00,147.527,147.536,147.522,147.536,118799998.0
2006-08-07 09:10:00,147.531,147.539,147.522,147.53,58400001.0
2006-08-07 09:11:00,147.536,147.536,147.509,147.514,67299999.0
2006-08-07 09:12:00,147.506,147.512,147.495,147.496,155399997.0
2006-08-07 09:13:00,147.493,147.501,147.493,147.498,98100000.0
2006-08-07 09:14:00,147.506,147.523,147.499,147.503,132200001.0
2006-08-07 09:15:00,147.5,147.507,147.492,147.495,111800001.0
2006-08-07 09:16:00,147.503,147.512,147.503,147.506,78199999.0
2006-08-07 09:17:00,147.508,147.515,147.501,147.515,207300002.0
2006-08-07 09:18:00,147.509,147.512,147.5,147.5,83299999.0
2006-08-07 09:19:00,147.482,147.499,147.476,147.499,40000000.0
2006-08-07 09:20:00,147.497,147.497,147.476,147.478,139499997.0
2006-08-07 09:21:00,147.481,147.481,147.457,147.457,53800000.0
2006-08-07 09:22:00,147.45,147.467,147.446,147.453,176999999.0
2006-08-07 09:23:00,147.456,147.466,147.456,147.458,62199999.0
2006-08-07 09:24:00,147.455,147.476,147.455,147.462,81299999.0
2006-08-07 09:25:00,147.459,147.491,147.459,147.491,36000000.0
2006-08-07 09:26:00,147.499,147.507,147.487,147.487,115900000.0
2006-08-07 09:27:00,147.488,147.505,147.477,147.505,111199998.0
2006-08-07 09:28:00,147.51,147.521,147.501,147.505,160899999.0
2006-08-07 09:29:00,147.504,147.512,147.497,147.508,51000000.0
2006-08-07 09:30:00,147.511,147.528,147.511,147.528,30300000.0
2006-08-07 09:31:00,147.537,147.549,147.537,147.549,114000001.0
2006-08-07 09:32:00,147.55,147.563,147.55,147.559,116799999.0
2006-08-07 09:33:00,147.559,147.582,147.559,147.582,31000000.0
2006-08-07 09:34:00,147.591,147.599,147.589,147.589,54100000.0
2006-08-07 09:35:00,147.585,147.605,147.585,147.599,155300001.0
2006-08-07 09:36:00,147.612,147.623,147.602,147.623,66899999.0
2006-08-07 09:37:00,147.628,147.629,147.592,147.592,90500001.0
2006-08-07 09:38:00,147.579,147.601,147.578,147.595,167200000.0
2006-08-07 09:39:00,147.594,147.604,147.589,147.594,79200000.0
2006-08-07 09:40:00,147.607,147.616,147.597,147.61,96000001.0
2006-08-07 09:41:00,147.607,147.614,147.567,147.567,120999999.0
2006-08-07 09:42:00,147.582,147.609,147.582,147.605,86800001.0
2006-08-07 09:43:00,147.594,147.609,147.583,147.584,121100002.0
2006-08-07 09:44:00,147.588,147.6,147.578,147.578,99100002.0
2006-08-07 09:45:00,147.59,147.616,147.59,147.604,110000000.0
2006-08-07 09:46:00,147.607,147.613,147.602,147.602,44500001.0
2006-08-07 09:47:00,147.598,147.598,147.593,147.593,76300000.0
2006-08-07 09:48:00,147.603,147.603,147.594,147.594,105100000.0
2006-08-07 09:49:00,147.6,147.608,147.591,147.591,155500000.0
2006-08-07 09:50:00,147.595,147.63,147.595,147.613,187300003.0
2006-08-07 09:51:00,147.614,147.614,147.602,147.61,74400000.0
2006-08-07 09:52:00,147.615,147.623,147.605,147.61,38400000.0
2006-08-07 09:53:00,147.612,147.624,147.611,147.616,98399999.0
2006-08-07 09:54:00,147.609,147.62,147.598,147.613,108399999.0
2006-08-07 09:55:00,147.607,147.609,147.593,147.606,101000002.0
2006-08-07 09:56:00,147.606,147.618,147.603,147.605,150099999.0
2006-08-07 09:57:00,147.587,147.587,147.568,147.579,181000003.0
2006-08-07 09:58:00,147.577,147.58,147.564,147.58,37600000.0
2006-08-07 09:59:00,147.576,147.576,147.56,147.57,150100001.0
2006-08-07 10:00:00,147.567,147.567,147.548,147.548,114300004.0
2006-08-07 10:01:00,147.529,147.547,147.529,147.538,77299999.0
2006-08-07 10:02:00,147.523,147.53,147.509,147.53,23700000.0
2006-08-07 10:03:00,147.528,147.536,147.508,147.508,59199999.0
2006-08-07 10:04:00,147.496,147.509,147.49,147.5,124800002.0
2006-08-07 10:05:00,147.501,147.51,147.493,147.503,81500000.0
2006-08-07 10:06:00,147.511,147.535,147.504,147.535,40600001.0
2006-08-07 10:07:00,147.546,147.557,147.538,147.54,62800000.0
2006-08-07 10:08:00,147.545,147.557,147.538,147.557,78700000.0
2006-08-07 10:09:00,147.571,147.571,147.535,147.535,117299999.0
2006-08-07 10:10:00,147.535,147.536,147.52,147.52,134099997.0
2006-08-07 10:11:00,147.52,147.524,147.496,147.496,126999999.0
2006-08-07 10:12:00,147.486,147.497,147.471,147.476,74700000.0
2006-08-07 10:13:00,147.457,147.464,147.453,147.458,86400000.0
2006-08-07 10:14:00,147.443,147.453,147.431,147.435,172799996.0
2006-08-07 10:15:00,147.423,147.436,147.419,147.432,116700000.0
2006-08-07 10:16:00,147.43,147.44,147.428,147.432,120000000.0
2006-08-07 10:17:00,147.432,147.441,147.429,147.438,68699999.0
2006-08-07 10:18:00,147.436,147.444,147.43,147.444,120099997.0
2006-08-07 10:19:00,147.431,147.464,147.431,147.458,42100000.0
2006-08-07 10:20:00,147.445,147.445,147.428,147.441,136800002.0
2006-08-07 10:21:00,147.44,147.442,147.428,147.437,106199998.0
2006-08-07 10:22:00,147.446,147.464,147.438,147.46,182099999.0
2006-08-07 10:23:00,147.476,147.496,147.475,147.496,136000001.0
2006-08-07 10:24:00,147.49,147.494,147.483,147.492,180600004.0
2006-08-07 10:25:00,147.496,147.507,147.487,147.507,102999998.0
2006-08-07 10:26:00,147.504,147.516,147.501,147.509,123599999.0
2006-08-07 10:27:00,147.524,147.548,147.524,147.548,39200000.0
2006-08-07 10:28:00,147.545,147.562,147.545,147.55,138800003.0
2006-08-07 10:29:00,147.556,147.561,147.544,147.561,78000001.0
2006-08-07 10:30:00,147.561,147.561,147.539,147.552,81399999.0
2006-08-07 10:31:00,147.556,147.56,147.545,147.548,160199998.0
2006-08-07 10:32:00,147.548,147.551,147.544,147.545,51199999.0
2006-08-07 10:33:00,147.541,147.57,147.541,147.57,139799999.0
2006-08-07 10:34:00,147.573,147.585,147.573,147.579,58500000.0
2006-08-07 10:35:00,147.578,147.578,147.565,147.567,47100000.0
2006-08-07 10:36:00,147.556,147.561,147.545,147.549,66300000.0
2006-08-07 10:37:00,147.55,147.557,147.55,147.554,51200000.0
2006-08-07 10:38:00,147.557,147.561,147.553,147.558,114000001.0
2006-08-07 10:39:00,147.561,147.577,147.56,147.563,89800001.0
2006-08-07 10:40:00,147.568,147.58,147.561,147.57,58499999.0
2006-08-07 10:41:00,147.572,147.574,147.564,147.565,203199999.0
2006-08-07 10:42:00,147.572,147.581,147.555,147.558,90900001.0
2006-08-07 10:43:00,147.57,147.593,147.57,147.58,31300000.0
2006-08-07 10:44:00,147.591,147.601,147.579,147.579,122699999.0
2006-08-07 10:45:00,147.574,147.584,147.558,147.57,112299999.0
2006-08-07 10:46:00,147.574,147.579,147.572,147.577,50300000.0
2006-08-07 10:47:00,147.585,147.585,147.561,147.569,167800000.0
2006-08-07 10:48:00,147.575,147.6,147.575,147.6,45900000.0
2006-08-07 10:49:00,147.599,147.599,147.575,147.59,76400000.0
2006-08-07 10:50:00,147.6,147.661,147.595,147.661,125899998.0
2006-08-07 10:51:00,147.654,147.657,147.633,147.648,85800000.0
2006-08-07 10:52:00,147.631,147.661,147.631,147.647,85599999.0
2006-08-07 10:53:00,147.647,147.647,147.614,147.614,90199999.0
2006-08-07 10:54:00,147.627,147.65,147.627,147.645,155700001.0
2006-08-07 10:55:00,147.642,147.642,147.618,147.628,158499999.0
2006-08-07 10:56:00,147.648,147.652,147.631,147.638,77500000.0
2006-08-07 10:57:00,147.644,147.647,147.634,147.647,85699999.0
2006-08-07 10:58:00,147.661,147.667,147.644,147.65,140700002.0
2006-08-07 10:59:00,147.652,147.669,147.651,147.669,55600000.0
2006-08-07 11:00:00,147.681,147.693,147.681,147.686,104099999.0
2006-08-07 11:01:00,147.688,147.697,147.676,147.678,162999996.0
2006-08-07 11:02:00,147.669,147.694,147.663,147.694,93599997.0
2006-08-07 11:03:00,147.704,147.715,147.698,147.698,101800000.0
2006-08-07 11:04:00,147.694,147.711,147.694,147.7,125099999.0
2006-08-07 11:05:00,147.7,147.7,147.67,147.67,120099998.0
2006-08-07 11:06:00,147.671,147.671,147.659,147.665,52800000.0
2006-08-07 11:07:00,147.667,147.685,147.667,147.685,79799999.0
2006-08-07 11:08:00,147.685,147.686,147.67,147.672,123700000.0
2006-08-07 11:09:00,147.672,147.672,147.656,147.664,135500002.0
2006-08-07 11:10:00,147.665,147.671,147.658,147.671,59400001.0
2006-08-07 11:11:00,147.677,147.686,147.67,147.673,85500001.0
2006-08-07 11:12:00,147.676,147.678,147.649,147.655,122400002.0
2006-08-07 11:13:00,147.653,147.669,147.653,147.661,48400000.0
2006-08-07 11:14:00,147.652,147.658,147.643,147.65,121599997.0
2006-08-07 11:15:00,147.633,147.641,147.627,147.632,55700000.0
2006-08-07 11:16:00,147.611,147.611,147.588,147.596,125299999.0
2006-08-07 11:17:00,147.599,147.611,147.595,147.601,94700000.0
2006-08-07 11:18:00,147.612,147.62,147.588,147.605,91200000.0
2006-08-07 11:19:00,147.606,147.625,147.599,147.625,67599999.0
2006-08-07 11:20:00,147.627,147.643,147.627,147.637,146699999.0
2006-08-07 11:21:00,147.643,147.646,147.637,147.637,39500000.0
2006-08-07 11:22:00,147.636,147.641,147.629,147.629,117800002.0
2006-08-07 11:23:00,147.626,147.636,147.623,147.625,82499999.0
2006-08-07 11:24:00,147.637,147.643,147.627,147.627,93999998.0
2006-08-07 11:25:00,147.625,147.647,147.625,147.647,100700001.0
2006-08-07 11:26:00,147.665,147.682,147.665,147.681,26800000.0
2006-08-07 11:27:00,147.664,147.675,147.65,147.674,108899999.0
2006-08-07 11:28:00,147.676,147.676,147.661,147.665,38300000.0
2006-08-07 11:29:00,147.677,147.677,147.644,147.646,96700001.0
2006-08-07 11:30:00,147.651,147.661,147.628,147.628,98000002.0
2006-08-07 11:31:00,147.617,147.63,147.615,147.625,96899999.0
2006-08-07 11:32:00,147.62,147.62,147.607,147.61,134899998.0
2006-08-07 11:33:00,147.616,147.616,147.61,147.615,53799999.0
2006-08-07 11:34:00,147.62,147.623,147.608,147.623,104000000.0
2006-08-07 11:35:00,147.632,147.677,147.632,147.662,117100000.0
2006-08-07 11:36:00,147.69,147.69,147.675,147.684,101400001.0
2006-08-07 11:37:00,147.681,147.695,147.669,147.695,100299998.0
2006-08-07 11:38:00,147.691,147.729,147.69,147.721,90100001.0
2006-08-07 11:39:00,147.718,147.718,147.641,147.655,131200001.0
2006-08-07 11:40:00,147.646,147.666,147.641,147.658,89799999.0
2006-08-07 11:41:00,147.691,147.725,147.686,147.725,120400001.0
2006-08-07 11:42:00,147.736,147.762,147.736,147.76,104800002.0
2006-08-07 11:43:00,147.759,147.765,147.742,147.765,115500003.0
2006-08-07 11:44:00,147.777,147.779,147.74,147.74,66500001.0
2006-08-07 11:45:00,147.741,147.783,147.741,147.772,98500000.0
2006-08-07 11:46:00,147.762,147.787,147.762,147.785,102500001.0
2006-08-07 11:47:00,147.788,147.8,147.782,147.784,113200003.0
2006-08-07 11:48:00,147.788,147.788,147.775,147.775,74699998.0
2006-08-07 11:49:00,147.762,147.777,147.755,147.768,105400001.0
2006-08-07 11:50:00,147.752,147.762,147.745,147.762,100199999.0
2006-08-07 11:51:00,147.759,147.774,147.759,147.771,134100001.0
2006-08-07 11:52:00,147.763,147.783,147.763,147.777,113100001.0
2006-08-07 11:53:00,147.768,147.779,147.76,147.772,72199999.0
2006-08-07 11:54:00,147.765,147.776,147.756,147.775,81600001.0
2006-08-07 11:55:00,147.797,147.797,147.779,147.783,96100002.0
2006-08-07 11:56:00,147.799,147.832,147.799,147.83,70300000.0
2006-08-07 11:57:00,147.832,147.833,147.812,147.813,68299999.0
2006-08-07 11:58:00,147.808,147.835,147.797,147.835,63600000.0
2006-08-07 11:59:00,147.845,147.845,147.816,147.825,148700001.0
2006-08-07 12:00:00,147.82,147.823,147.8,147.8,112399997.0
2006-08-07 12:01:00,147.804,147.807,147.802,147.802,64500001.0
2006-08-07 12:02:00,147.798,147.799,147.78,147.782,212700000.0
2006-08-07 12:03:00,147.781,147.791,147.777,147.781,157499998.0
2006-08-07 12:04:00,147.783,147.791,147.772,147.791,69500002.0
2006-08-07 12:05:00,147.791,147.794,147.781,147.792,98900001.0
2006-08-07 12:06:00,147.796,147.803,147.781,147.789,100800000.0
2006-08-07 12:07:00,147.785,147.796,147.756,147.756,59000000.0
2006-08-07 12:08:00,147.752,147.76,147.722,147.722,77600000.0
2006-08-07 12:09:00,147.725,147.741,147.725,147.738,102299998.0
2006-08-07 12:10:00,147.755,147.76,147.745,147.749,75399999.0
2006-08-07 12:11:00,147.748,147.756,147.737,147.756,75399998.0
2006-08-07 12:12:00,147.761,147.78,147.761,147.78,36800000.0
2006-08-07 12:13:00,147.791,147.819,147.791,147.812,87599997.0
2006-08-07 12:14:00,147.81,147.811,147.792,147.8,110099999.0
2006-08-07 12:15:00,147.796,147.807,147.786,147.797,169800002.0
2006-08-07 12:16:00,147.785,147.791,147.778,147.785,125600001.0
2006-08-07 12:17:00,147.788,147.792,147.78,147.785,65100001.0
2006-08-07 12:18:00,147.783,147.794,147.78,147.792,120300000.0
2006-08-07 12:19:00,147.795,147.817,147.795,147.812,153099998.0
2006-08-07 12:20:00,147.811,147.812,147.794,147.803,237200002.0
2006-08-07 12:21:00,147.803,147.803,147.783,147.802,141500001.0
2006-08-07 12:22:00,147.787,147.787,147.757,147.757,29600000.0
2006-08-07 12:23:00,147.757,147.761,147.743,147.75,93000000.0
2006-08-07 12:24:00,147.753,147.761,147.748,147.749,66399999.0
2006-08-07 12:25:00,147.744,147.744,147.727,147.73,59900000.0
2006-08-07 12:26:00,147.723,147.732,147.722,147.728,95699999.0
2006-08-07 12:27:00,147.715,147.722,147.709,147.71,105999998.0
2006-08-07 12:28:00,147.705,147.721,147.704,147.72,140100000.0
2006-08-07 12:29:00,147.714,147.727,147.7,147.7,87200002.0
2006-08-07 12:30:00,147.7,147.711,147.688,147.703,85599999.0
2006-08-07 12:31:00,147.705,147.721,147.703,147.713,59100000.0
2006-08-07 12:32:00,147.718,147.72,147.705,147.713,117399999.0
2006-08-07 12:33:00,147.713,147.713,147.698,147.709,86200001.0
2006-08-07 12:34:00,147.709,147.717,147.709,147.714,151400003.0
2006-08-07 12:35:00,147.713,147.724,147.713,147.714,109800002.0
2006-08-07 12:36:00,147.718,147.726,147.716,147.719,58399999.0
2006-08-07 12:37:00,147.718,147.72,147.708,147.708,98700002.0
2006-08-07 12:38:00,147.709,147.726,147.709,147.712,95700001.0
2006-08-07 12:39:00,147.718,147.72,147.712,147.718,28800000.0
2006-08-07 12:40:00,147.72,147.722,147.712,147.72,88400001.0
2006-08-07 12:41:00,147.71,147.735,147.71,147.721,92800000.0
2006-08-07 12:42:00,147.725,147.743,147.725,147.729,54699999.0
2006-08-07 12:43:00,147.732,147.776,147.725,147.776,73400000.0
2006-08-07 12:44:00,147.775,147.775,147.759,147.773,61200000.0
2006-08-07 12:45:00,147.773,147.791,147.766,147.788,90699998.0
2006-08-07 12:46:00,147.802,147.806,147.78,147.783,78299998.0
2006-08-07 12:47:00,147.769,147.788,147.767,147.771,46700000.0
2006-08-07 12:48:00,147.78,147.783,147.762,147.783,109500002.0
2006-08-07 12:49:00,147.775,147.775,147.741,147.749,87300002.0
2006-08-07 12:50:00,147.751,147.76,147.738,147.76,116099998.0
2006-08-07 12:51:00,147.763,147.773,147.749,147.769,85100000.0
2006-08-07 12:52:00,147.771,147.771,147.749,147.749,137999999.0
2006-08-07 12:53:00,147.753,147.766,147.753,147.755,177299998.0
2006-08-07 12:54:00,147.745,147.76,147.745,147.755,103200001.0
2006-08-07 12:55:00,147.767,147.767,147.751,147.757,67100000.0
2006-08-07 12:56:00,147.754,147.76,147.747,147.747,88800001.0
2006-08-07 12:57:00,147.746,147.754,147.733,147.735,87800000.0
2006-08-07 12:58:00,147.742,147.759,147.738,147.759,77199999.0
2006-08-07 12:59:00,147.753,147.753,147.731,147.731,35800000.0
2006-08-07 13:00:00,147.734,147.734,147.722,147.732,28500000.0
2006-08-07 13:01:00,147.727,147.742,147.723,147.742,117899999.0
2006-08-07 13:02:00,147.742,147.756,147.742,147.753,113400000.0
2006-08-07 13:03:00,147.756,147.762,147.749,147.759,124400002.0
2006-08-07 13:04:00,147.765,147.772,147.762,147.772,128900002.0
2006-08-07 13:05:00,147.755,147.768,147.747,147.755,133799998.0
2006-08-07 13:06:00,147.752,147.771,147.75,147.768,53600000.0
2006-08-07 13:07:00,147.766,147.771,147.756,147.76,84100000.0
2006-08-07 13:08:00,147.761,147.764,147.745,147.76,108300001.0
2006-08-07 13:09:00,147.759,147.785,147.754,147.785,86999999.0
2006-08-07 13:10:00,147.778,147.78,147.775,147.78,69600000.0
2006-08-07 13:11:00,147.777,147.799,147.766,147.798,86400000.0
2006-08-07 13:12:00,147.789,147.799,147.785,147.798,92999999.0
2006-08-07 13:13:00,147.798,147.843,147.789,147.829,120100000.0
2006-08-07 13:14:00,147.819,147.831,147.815,147.831,52400001.0
2006-08-07 13:15:00,147.829,147.832,147.82,147.832,59299999.0
2006-08-07 13:16:00,147.826,147.826,147.815,147.815,38000000.0
2006-08-07 13:17:00,147.806,147.813,147.793,147.801,63200000.0
2006-08-07 13:18:00,147.788,147.806,147.778,147.8,109799997.0
2006-08-07 13:19:00,147.79,147.799,147.79,147.799,113099998.0
2006-08-07 13:20:00,147.798,147.798,147.788,147.795,138600001.0
2006-08-07 13:21:00,147.779,147.807,147.779,147.806,107799998.0
2006-08-07 13:22:00,147.802,147.81,147.793,147.81,90900000.0
2006-08-07 13:23:00,147.819,147.819,147.798,147.805,71299999.0
2006-08-07 13:24:00,147.813,147.821,147.803,147.821,73299998.0
2006-08-07 13:25:00,147.822,147.831,147.813,147.822,50699999.0
2006-08-07 13:26:00,147.834,147.834,147.824,147.829,104400002.0
2006-08-07 13:27:00,147.83,147.841,147.83,147.835,65799998.0
2006-08-07 13:28:00,147.824,147.827,147.815,147.827,57400000.0
2006-08-07 13:29:00,147.819,147.827,147.814,147.821,124100001.0
2006-08-07 13:30:00,147.818,147.819,147.808,147.819,118999999.0
2006-08-07 13:31:00,147.817,147.817,147.805,147.814,99000002.0
2006-08-07 13:32:00,147.805,147.826,147.804,147.804,49600000.0
2006-08-07 13:33:00,147.819,147.819,147.805,147.805,58400000.0
2006-08-07 13:34:00,147.8,147.812,147.796,147.812,110199998.0
2006-08-07 13:35:00,147.808,147.811,147.793,147.796,106700000.0
2006-08-07 13:36:00,147.786,147.8,147.781,147.783,131899998.0
2006-08-07 13:37:00,147.792,147.794,147.786,147.791,90800001.0
2006-08-07 13:38:00,147.791,147.791,147.772,147.775,58800000.0
2006-08-07 13:39:00,147.786,147.793,147.78,147.785,74199999.0
2006-08-07 13:40:00,147.786,147.8,147.786,147.787,169399997.0
2006-08-07 13:41:00,147.79,147.811,147.79,147.811,98699998.0
2006-08-07 13:42:00,147.81,147.815,147.8,147.815,106000001.0
2006-08-07 13:43:00,147.814,147.823,147.806,147.816,78500001.0
2006-08-07 13:44:00,147.812,147.817,147.793,147.801,155399999.0
2006-08-07 13:45:00,147.8,147.819,147.795,147.805,111600001.0
2006-08-07 13:46:00,147.8,147.807,147.794,147.797,83400000.0
2006-08-07 13:47:00,147.8,147.811,147.795,147.797,106299999.0
2006-08-07 13:48:00,147.805,147.811,147.787,147.787,76600002.0
2006-08-07 13:49:00,147.786,147.792,147.782,147.782,79099999.0
2006-08-07 13:50:00,147.772,147.782,147.772,147.782,36500000.0
2006-08-07 13:51:00,147.787,147.787,147.763,147.763,86900000.0
2006-08-07 13:52:00,147.771,147.791,147.771,147.781,54400001.0
2006-08-07 13:53:00,147.778,147.79,147.774,147.782,66500001.0
2006-08-07 13:54:00,147.778,147.788,147.777,147.788,135499997.0
2006-08-07 13:55:00,147.798,147.812,147.798,147.802,38900000.0
2006-08-07 13:56:00,147.795,147.806,147.786,147.786,136699999.0
2006-08-07 13:57:00,147.79,147.819,147.79,147.819,109399999.0
2006-08-07 13:58:00,147.829,147.832,147.81,147.81,86199998.0
2006-08-07 13:59:00,147.803,147.811,147.799,147.801,59000000.0
2006-08-07 14:00:00,147.81,147.814,147.799,147.805,131700002.0
2006-08-07 14:01:00,147.802,147.814,147.792,147.805,99399998.0
2006-08-07 14:02:00,147.794,147.812,147.793,147.812,154999995.0
2006-08-07 14:03:00,147.825,147.83,147.8,147.8,89399997.0
2006-08-07 14:04:00,147.807,147.821,147.799,147.801,164999999.0
2006-08-07 14:05:00,147.795,147.83,147.795,147.83,87000000.0
2006-08-07 14:06:00,147.83,147.845,147.824,147.838,80900000.0
2006-08-07 14:07:00,147.825,147.841,147.825,147.831,86199999.0
2006-08-07 14:08:00,147.827,147.833,147.819,147.833,198499998.0
2006-08-07 14:09:00,147.826,147.847,147.826,147.84,56200001.0
2006-08-07 14:10:00,147.846,147.857,147.825,147.83,64300000.0
2006-08-07 14:11:00,147.856,147.867,147.841,147.846,129600000.0
2006-08-07 14:12:00,147.859,147.859,147.833,147.834,119900000.0
2006-08-07 14:13:00,147.833,147.848,147.833,147.842,85300000.0
2006-08-07 14:14:00,147.837,147.851,147.835,147.835,66699999.0
2006-08-07 14:15:00,147.831,147.855,147.831,147.855,104299998.0
2006-08-07 14:16:00,147.847,147.861,147.845,147.854,139099999.0
2006-08-07 14:17:00,147.862,147.87,147.853,147.86,133199999.0
2006-08-07 14:18:00,147.853,147.863,147.844,147.847,81099999.0
2006-08-07 14:19:00,147.858,147.878,147.857,147.863,100299999.0
2006-08-07 14:20:00,147.862,147.876,147.853,147.876,41900000.0
2006-08-07 14:21:00,147.867,147.874,147.845,147.845,114900001.0
2006-08-07 14:22:00,147.853,147.863,147.85,147.855,132099998.0
2006-08-07 14:23:00,147.865,147.877,147.861,147.864,108400000.0
2006-08-07 14:24:00,147.874,147.888,147.858,147.888,69100001.0
2006-08-07 14:25:00,147.892,147.892,147.87,147.877,136300000.0
2006-08-07 14:26:00,147.868,147.883,147.868,147.879,73100000.0
2006-08-07 14:27:00,147.883,147.883,147.848,147.848,137500000.0
2006-08-07 14:28:00,147.839,147.84,147.798,147.814,118099999.0
2006-08-07 14:29:00,147.815,147.82,147.803,147.82,130500002.0
2006-08-07 14:30:00,147.819,147.842,147.819,147.827,80300000.0
2006-08-07 14:31:00,147.831,147.833,147.823,147.823,123099997.0
2006-08-07 14:32:00,147.815,147.827,147.811,147.823,84700001.0
2006-08-07 14:33:00,147.821,147.826,147.812,147.823,90500000.0
2006-08-07 14:34:00,147.824,147.827,147.816,147.816,72499999.0
2006-08-07 14:35:00,147.821,147.828,147.818,147.828,147900003.0
2006-08-07 14:36:00,147.825,147.825,147.777,147.777,152099999.0
2006-08-07 14:37:00,147.771,147.794,147.763,147.794,43100000.0
2006-08-07 14:38:00,147.795,147.8,147.786,147.79,136800001.0
2006-08-07 14:39:00,147.795,147.807,147.792,147.807,72500000.0
2006-08-07 14:40:00,147.817,147.832,147.816,147.829,38300000.0
2006-08-07 14:41:00,147.828,147.839,147.825,147.839,81399999.0
2006-08-07 14:42:00,147.841,147.846,147.826,147.828,83999999.0
2006-08-07 14:43:00,147.822,147.848,147.813,147.832,105500002.0
2006-08-07 14:44:00,147.843,147.846,147.831,147.846,164500002.0
2006-08-07 14:45:00,147.838,147.85,147.832,147.85,105800001.0
2006-08-07 14:46:00,147.855,147.855,147.835,147.835,68200000.0
2006-08-07 14:47:00,147.837,147.853,147.837,147.851,68500000.0
2006-08-07 14:48:00,147.858,147.858,147.83,147.843,95900002.0
2006-08-07 14:49:00,147.844,147.856,147.844,147.85,154699998.0
2006-08-07 14:50:00,147.852,147.86,147.845,147.86,85900001.0
2006-08-07 14:51:00,147.85,147.85,147.825,147.83,68700000.0
2006-08-07 14:52:00,147.824,147.834,147.814,147.825,132699998.0
2006-08-07 14:53:00,147.824,147.839,147.822,147.823,132899998.0
2006-08-07 14:54:00,147.827,147.839,147.827,147.839,103399999.0
2006-08-07 14:55:00,147.83,147.837,147.825,147.827,90100000.0
2006-08-07 14:56:00,147.834,147.853,147.834,147.848,203500000.0
2006-08-07 14:57:00,147.856,147.856,147.833,147.833,37099999.0
2006-08-07 14:58:00,147.825,147.837,147.816,147.816,47400000.0
2006-08-07 14:59:00,147.818,147.828,147.818,147.826,60699999.0
2006-08-07 15:00:00,147.834,147.834,147.797,147.8,92800000.0
2006-08-07 15:01:00,147.804,147.814,147.784,147.792,133300002.0
2006-08-07 15:02:00,147.784,147.81,147.784,147.81,112699998.0
2006-08-07 15:03:00,147.808,147.816,147.799,147.804,87100000.0
2006-08-07 15:04:00,147.804,147.825,147.804,147.824,103499999.0
2006-08-07 15:05:00,147.819,147.824,147.816,147.818,60000000.0
2006-08-07 15:06:00,147.827,147.827,147.817,147.819,156099998.0
2006-08-07 15:07:00,147.825,147.834,147.823,147.825,115900003.0
2006-08-07 15:08:00,147.827,147.827,147.817,147.817,46100000.0
2006-08-07 15:09:00,147.808,147.817,147.807,147.807,141700000.0
2006-08-07 15:10:00,147.807,147.815,147.795,147.815,127299997.0
2006-08-07 15:11:00,147.801,147.806,147.791,147.806,76200000.0
2006-08-07 15:12:00,147.803,147.807,147.791,147.793,143100001.0
2006-08-07 15:13:00,147.798,147.808,147.788,147.793,70200001.0
2006-08-07 15:14:00,147.807,147.821,147.796,147.8,227700000.0
2006-08-07 15:15:00,147.78,147.805,147.78,147.805,195200000.0
2006-08-07 15:16:00,147.813,147.82,147.804,147.814,69900000.0
2006-08-07 15:17:00,147.82,147.821,147.813,147.813,69899999.0
2006-08-07 15:18:00,147.817,147.832,147.817,147.828,44600000.0
2006-08-07 15:19:00,147.831,147.86,147.831,147.86,74300000.0
2006-08-07 15:20:00,147.854,147.86,147.842,147.842,83999999.0
2006-08-07 15:21:00,147.827,147.829,147.818,147.828,94100001.0
2006-08-07 15:22:00,147.835,147.847,147.835,147.84,48400000.0
2006-08-07 15:23:00,147.846,147.852,147.839,147.844,222800003.0
2006-08-07 15:24:00,147.845,147.852,147.836,147.852,121799999.0
2006-08-07 15:25:00,147.853,147.86,147.841,147.86,133800002.0
2006-08-07 15:26:00,147.868,147.882,147.868,147.87,91800000.0
2006-08-07 15:27:00,147.875,147.877,147.856,147.856,59000001.0
2006-08-07 15:28:00,147.87,147.886,147.867,147.886,63500000.0
2006-08-07 15:29:00,147.888,147.904,147.888,147.896,101699998.0
2006-08-07 15:30:00,147.892,147.909,147.89,147.909,42400000.0
2006-08-07 15:31:00,147.902,147.902,147.88,147.893,60800000.0
2006-08-07 15:32:00,147.897,147.897,147.879,147.888,70900000.0
2006-08-07 15:33:00,147.895,147.905,147.889,147.905,100700001.0
2006-08-07 15:34:00,147.91,147.92,147.909,147.914,94200000.0
2006-08-07 15:35:00,147.906,147.91,147.898,147.91,150900002.0
2006-08-07 15:36:00,147.918,147.97,147.918,147.968,96099999.0
2006-08-07 15:37:00,147.97,147.97,147.946,147.95,38900000.0
2006-08-07 15:38:00,147.953,148.004,147.953,148.004,58000000.0
2006-08-07 15:39:00,148.017,148.027,147.983,147.983,115500001.0
2006-08-07 15:40:00,147.983,147.983,147.97,147.972,166500003.0
2006-08-07 15:41:00,147.965,147.965,147.936,147.955,75100001.0
2006-08-07 15:42:00,147.967,147.986,147.967,147.974,50700001.0
2006-08-07 15:43:00,147.961,147.973,147.953,147.953,63500000.0
2006-08-07 15:44:00,147.948,147.974,147.943,147.957,108899999.0
2006-08-07 15:45:00,147.963,147.964,147.946,147.96,107800002.0
2006-08-07 15:46:00,147.938,147.967,147.938,147.96,187300000.0
2006-08-07 15:47:00,147.967,147.967,147.949,147.95,95800000.0
2006-08-07 15:48:00,147.952,147.957,147.934,147.934,76400000.0
2006-08-07 15:49:00,147.927,147.928,147.911,147.928,129199998.0
2006-08-07 15:50:00,147.93,147.934,147.914,147.932,93600002.0
2006-08-07 15:51:00,147.937,147.953,147.928,147.941,91300000.0
2006-08-07 15:52:00,147.944,147.946,147.928,147.928,144900001.0
2006-08-07 15:53:00,147.936,147.941,147.93,147.934,86300000.0
2006-08-07 15:54:00,147.929,147.946,147.928,147.943,92599999.0
2006-08-07 15:55:00,147.937,147.942,147.927,147.927,138500001.0
2006-08-07 15:56:00,147.922,147.942,147.919,147.939,90900000.0
2006-08-07 15:57:00,147.947,147.95,147.931,147.933,50800000.0
2006-08-07 15:58:00,147.932,147.94,147.913,147.92,168300002.0
2006-08-07 15:59:00,147.904,147.904,147.87,147.879,82600000.0
2006-08-07 16:00:00,147.879,147.891,147.873,147.873,64700001.0
2006-08-07 16:01:00,147.869,147.893,147.867,147.888,169300002.0
2006-08-07 16:02:00,147.899,147.899,147.872,147.872,110200001.0
2006-08-07 16:03:00,147.897,147.897,147.874,147.876,77600000.0
2006-08-07 16:04:00,147.871,147.876,147.862,147.87,140100000.0
2006-08-07 16:05:00,147.866,147.879,147.858,147.868,76000000.0
2006-08-07 16:06:00,147.864,147.899,147.859,147.899,95000000.0
2006-08-07 16:07:00,147.914,147.914,147.89,147.892,128099997.0
2006-08-07 16:08:00,147.89,147.901,147.887,147.891,129100000.0
2006-08-07 16:09:00,147.884,147.893,147.879,147.888,92800002.0
2006-08-07 16:10:00,147.887,147.887,147.863,147.879,96800001.0
2006-08-07 16:11:00,147.878,147.879,147.863,147.869,91599998.0
2006-08-07 16:12:00,147.857,147.865,147.852,147.855,71000001.0
2006-08-07 16:13:00,147.877,147.9,147.877,147.9,38600000.0
2006-08-07 16:14:00,147.905,147.905,147.89,147.89,64000002.0
2006-08-07 16:15:00,147.881,147.901,147.871,147.901,95599998.0
2006-08-07 16:16:00,147.9,147.913,147.898,147.9,130900003.0
2006-08-07 16:17:00,147.905,147.919,147.897,147.902,169900002.0
2006-08-07 16:18:00,147.908,147.91,147.885,147.906,109900000.0
2006-08-07 16:19:00,147.909,147.915,147.896,147.907,109000002.0
2006-08-07 16:20:00,147.906,147.906,147.885,147.885,99400000.0
2006-08-07 16:21:00,147.887,147.896,147.879,147.886,100000000.0
2006-08-07 16:22:00,147.881,147.893,147.873,147.886,138700002.0
2006-08-07 16:23:00,147.893,147.9,147.886,147.9,69900001.0
2006-08-07 16:24:00,147.901,147.902,147.867,147.878,137499996.0
2006-08-07 16:25:00,147.875,147.875,147.855,147.857,80700000.0
2006-08-07 16:26:00,147.86,147.867,147.855,147.855,72300000.0
2006-08-07 16:27:00,147.86,147.879,147.859,147.872,141700001.0
2006-08-07 16:28:00,147.877,147.891,147.877,147.883,55999999.0
2006-08-07 16:29:00,147.87,147.88,147.865,147.865,158600000.0
2006-08-07 16:30:00,147.87,147.879,147.85,147.856,81800000.0
2006-08-07 16:31:00,147.856,147.87,147.856,147.867,103600001.0
2006-08-07 16:32:00,147.867,147.871,147.859,147.863,99299998.0
2006-08-07 16:33:00,147.868,147.88,147.858,147.88,110999997.0
2006-08-07 16:34:00,147.884,147.891,147.863,147.89,180300001.0
2006-08-07 16:35:00,147.897,147.897,147.877,147.877,36800000.0
2006-08-07 16:36:00,147.863,147.864,147.854,147.86,164299998.0
2006-08-07 16:37:00,147.852,147.852,147.842,147.849,35400000.0
2006-08-07 16:38:00,147.855,147.865,147.843,147.859,165300001.0
2006-08-07 16:39:00,147.864,147.894,147.864,147.894,60200001.0
2006-08-07 16:40:00,147.896,147.902,147.88,147.881,50500000.0
2006-08-07 16:41:00,147.873,147.875,147.859,147.868,140799998.0
2006-08-07 16:42:00,147.878,147.878,147.866,147.869,106600002.0
2006-08-07 16:43:00,147.876,147.876,147.863,147.864,128700003.0
2006-08-07 16:44:00,147.863,147.879,147.863,147.875,196200000.0
2006-08-07 16:45:00,147.876,147.876,147.864,147.865,70999999.0
2006-08-07 16:46:00,147.868,147.877,147.866,147.874,107100000.0
2006-08-07 16:47:00,147.881,147.883,147.868,147.882,62200000.0
2006-08-07 16:48:00,147.874,147.875,147.862,147.871,89299999.0
2006-08-07 16:49:00,147.872,147.874,147.86,147.871,76399998.0
2006-08-07 16:50:00,147.883,147.886,147.88,147.885,49100000.0
2006-08-07 16:51:00,147.888,147.904,147.887,147.896,107899998.0
2006-08-07 16:52:00,147.885,147.885,147.841,147.841,150900001.0
2006-08-07 16:53:00,147.855,147.859,147.842,147.846,178099999.0
2006-08-07 16:54:00,147.847,147.865,147.84,147.843,162199998.0
2006-08-07 16:55:00,147.852,147.853,147.833,147.833,48199999.0
2006-08-07 16:56:00,147.833,147.845,147.823,147.84,72000001.0
2006-08-07 16:57:00,147.843,147.861,147.841,147.857,135100002.0
2006-08-07 16:58:00,147.852,147.875,147.852,147.868,66300001.0
2006-08-07 16:59:00,147.871,147.871,147.853,147.855,132699997.0
2006-08-07 17:00:00,147.855,147.861,147.843,147.859,223200000.0
2006-08-07 17:01:00,147.854,147.871,147.849,147.854,94600002.0
2006-08-07 17:02:00,147.847,147.86,147.847,147.86,59999999.0
2006-08-07 17:03:00,147.853,147.866,147.846,147.852,102800000.0
2006-08-07 17:04:00,147.852,147.852,147.843,147.85,194600001.0
2006-08-07 17:05:00,147.849,147.864,147.843,147.843,72800000.0
2006-08-07 17:06:00,147.843,147.854,147.84,147.851,100599999.0
2006-08-07 17:07:00,147.853,147.863,147.848,147.863,152000005.0
2006-08-07 17:08:00,147.864,147.874,147.862,147.868,44000000.0
2006-08-07 17:09:00,147.865,147.866,147.849,147.849,114400000.0
2006-08-07 17:10:00,147.846,147.849,147.837,147.846,135199999.0
2006-08-07 17:11:00,147.856,147.86,147.852,147.854,140800000.0
2006-08-07 17:12:00,147.849,147.853,147.845,147.853,53800000.0
2006-08-07 17:13:00,147.85,147.856,147.845,147.845,134499998.0
2006-08-07 17:14:00,147.841,147.841,147.826,147.83,58800000.0
2006-08-07 17:15:00,147.823,147.825,147.812,147.823,107599999.0
2006-08-07 17:16:00,147.82,147.82,147.804,147.817,86300002.0
2006-08-07 17:17:00,147.826,147.828,147.814,147.823,156599998.0
2006-08-07 17:18:00,147.819,147.823,147.816,147.82,158599999.0
2006-08-07 17:19:00,147.824,147.84,147.822,147.824,56000000.0
2006-08-07 17:20:00,147.816,147.818,147.803,147.816,57900000.0
2006-08-07 17:21:00,147.823,147.823,147.81,147.816,66199999.0
2006-08-07 17:22:00,147.813,147.827,147.808,147.815,37600000.0
2006-08-07 17:23:00,147.817,147.822,147.813,147.813,51500000.0
2006-08-07 17:24:00,147.813,147.813,147.804,147.807,41000002.0
2006-08-07 17:25:00,147.804,147.815,147.802,147.811,206999999.0
2006-08-07 17:26:00,147.807,147.807,147.792,147.795,124599999.0
2006-08-07 17:27:00,147.8,147.82,147.8,147.815,53400000.0
2006-08-07 17:28:00,147.803,147.803,147.793,147.795,83099999.0
2006-08-07 17:29:00,147.791,147.791,147.777,147.785,72700000.0
2006-08-07 17:30:00,147.778,147.778,147.758,147.758,43200000.0
2006-08-07 17:31:00,147.765,147.782,147.765,147.78,152599999.0
2006-08-07 17:32:00,147.778,147.783,147.778,147.783,11200000.0
2006-08-07 17:33:00,147.786,147.795,147.773,147.779,43400000.0
2006-08-07 17:34:00,147.787,147.787,147.768,147.773,72500000.0
2006-08-07 17:35:00,147.782,147.784,147.767,147.767,119399999.0
2006-08-07 17:36:00,147.769,147.779,147.767,147.776,185099999.0
2006-08-07 17:37:00,147.782,147.782,147.733,147.733,97899998.0
2006-08-07 17:38:00,147.737,147.753,147.735,147.747,65600000.0
2006-08-07 17:39:00,147.738,147.761,147.738,147.753,93699998.0
2006-08-07 17:40:00,147.74,147.749,147.735,147.735,27400000.0
2006-08-07 17:41:00,147.732,147.732,147.716,147.717,175700000.0
2006-08-07 17:42:00,147.715,147.728,147.709,147.715,95900000.0
2006-08-07 17:43:00,147.718,147.718,147.671,147.675,87600000.0
2006-08-07 17:44:00,147.679,147.713,147.673,147.713,85199999.0
2006-08-07 17:45:00,147.713,147.713,147.695,147.695,183400002.0
2006-08-07 17:46:00,147.686,147.706,147.686,147.706,39099999.0
2006-08-07 17:47:00,147.708,147.721,147.693,147.721,98299999.0
2006-08-07 17:48:00,147.715,147.732,147.712,147.72,201799996.0
2006-08-07 17:49:00,147.712,147.736,147.712,147.728,44300000.0
2006-08-07 17:50:00,147.726,147.726,147.714,147.718,85199998.0
2006-08-07 17:51:00,147.724,147.745,147.724,147.745,158900001.0
2006-08-07 17:52:00,147.733,147.738,147.718,147.738,95600002.0
2006-08-07 17:53:00,147.73,147.735,147.724,147.735,87500002.0
2006-08-07 17:54:00,147.737,147.745,147.733,147.745,167100002.0
2006-08-07 17:55:00,147.743,147.751,147.734,147.751,106199998.0
2006-08-07 17:56:00,147.763,147.769,147.751,147.769,140999998.0
2006-08-07 17:57:00,147.76,147.76,147.746,147.756,122499997.0
2006-08-07 17:58:00,147.756,147.76,147.756,147.76,42700000.0
2006-08-07 17:59:00,147.76,147.767,147.756,147.756,62899998.0
2006-08-07 18:00:00,147.748,147.748,147.725,147.737,113800002.0
2006-08-07 18:01:00,147.741,147.751,147.726,147.74,1416499998.0
2006-08-07 18:02:00,147.75,147.75,147.74,147.74,1512599989.0
2006-08-07 18:03:00,147.73,147.76,147.73,147.74,1512599989.0
2006-08-07 18:04:00,147.748,147.753,147.731,147.733,1512599989.0
2006-08-07 18:05:00,147.726,147.737,147.705,147.725,1617699997.0
2006-08-07 18:06:00,147.722,147.722,147.701,147.72,1144800006.0
2006-08-07 18:07:00,147.72,147.741,147.72,147.741,2085200000.0
2006-08-07 18:08:00,147.748,147.754,147.733,147.739,1545899993.0
2006-08-07 18:09:00,147.743,147.775,147.743,147.755,1348700002.0
2006-08-07 18:10:00,147.756,147.756,147.737,147.745,1006599990.0
2006-08-07 18:11:00,147.748,147.748,147.733,147.735,775399995.0
2006-08-07 18:12:00,147.735,147.746,147.729,147.735,710300003.0
2006-08-07 18:13:00,147.742,147.756,147.742,147.746,1295699998.0
2006-08-07 18:14:00,147.744,147.745,147.734,147.744,1533299996.0
2006-08-07 18:15:00,147.743,147.749,147.723,147.749,1866599991.0
2006-08-07 18:16:00,147.751,147.769,147.738,147.738,1628899994.0
2006-08-07 18:17:00,147.74,147.745,147.735,147.738,738000002.0
2006-08-07 18:18:00,147.746,147.754,147.744,147.754,504099999.0
2006-08-07 18:19:00,147.753,147.754,147.739,147.745,694599998.0
2006-08-07 18:20:00,147.741,147.755,147.735,147.736,1521100004.0
2006-08-07 18:21:00,147.736,147.739,147.717,147.723,1013999995.0
2006-08-07 18:22:00,147.718,147.735,147.71,147.735,1003099996.0
2006-08-07 18:23:00,147.738,147.756,147.734,147.742,1514799987.0
2006-08-07 18:24:00,147.73,147.737,147.716,147.723,1317199998.0
2006-08-07 18:25:00,147.726,147.735,147.709,147.713,1334099993.0
2006-08-07 18:26:00,147.708,147.708,147.683,147.695,1048699995.0
2006-08-07 18:27:00,147.695,147.701,147.677,147.687,612699998.0
2006-08-07 18:28:00,147.693,147.693,147.673,147.68,942399998.0
2006-08-07 18:29:00,147.682,147.688,147.671,147.685,659099995.0
2006-08-07 18:30:00,147.687,147.69,147.677,147.685,536799995.0
2006-08-07 18:31:00,147.685,147.698,147.682,147.688,832800006.0
2006-08-07 18:32:00,147.682,147.698,147.676,147.689,1529600009.0
2006-08-07 18:33:00,147.691,147.711,147.69,147.697,1257999995.0
2006-08-07 18:34:00,147.697,147.717,147.688,147.688,1037199999.0
2006-08-07 18:35:00,147.71,147.733,147.71,147.72,1064400000.0
2006-08-07 18:36:00,147.72,147.731,147.711,147.728,623100001.0
2006-08-07 18:37:00,147.737,147.777,147.737,147.767,624099997.0
2006-08-07 18:38:00,147.771,147.777,147.763,147.766,357599999.0
2006-08-07 18:39:00,147.761,147.761,147.744,147.757,246100000.0
2006-08-07 18:40:00,147.754,147.766,147.745,147.755,1056899994.0
2006-08-07 18:41:00,147.761,147.763,147.748,147.763,306399999.0
2006-08-07 18:42:00,147.765,147.766,147.752,147.757,793399995.0
2006-08-07 18:43:00,147.755,147.758,147.744,147.75,241000000.0
2006-08-07 18:44:00,147.744,147.744,147.72,147.735,382100001.0
2006-08-07 18:45:00,147.733,147.756,147.732,147.738,256299999.0
2006-08-07 18:46:00,147.737,147.755,147.737,147.746,669300001.0
2006-08-07 18:47:00,147.738,147.742,147.73,147.733,127799997.0
2006-08-07 18:48:00,147.734,147.737,147.724,147.725,522400000.0
2006-08-07 18:49:00,147.725,147.738,147.723,147.733,547399996.0
2006-08-07 18:50:00,147.735,147.74,147.725,147.735,655299997.0
2006-08-07 18:51:00,147.736,147.752,147.736,147.752,604000005.0
2006-08-07 18:52:00,147.753,147.753,147.725,147.725,823900002.0
2006-08-07 18:53:00,147.728,147.746,147.727,147.741,870499999.0
2006-08-07 18:54:00,147.741,147.745,147.722,147.728,800800002.0
2006-08-07 18:55:00,147.726,147.745,147.726,147.727,1110299993.0
2006-08-07 18:56:00,147.726,147.735,147.716,147.718,489900001.0
2006-08-07 18:57:00,147.716,147.716,147.69,147.69,679700007.0
2006-08-07 18:58:00,147.691,147.698,147.673,147.68,644499997.0
2006-08-07 18:59:00,147.685,147.693,147.676,147.685,793600001.0
2006-08-07 19:00:00,147.666,147.681,147.665,147.68,321199997.0
2006-08-07 19:01:00,147.677,147.679,147.67,147.672,340700004.0
2006-08-07 19:02:00,147.667,147.684,147.667,147.679,394800001.0
2006-08-07 19:03:00,147.678,147.69,147.678,147.683,847199995.0
2006-08-07 19:04:00,147.687,147.711,147.687,147.709,474099999.0
2006-08-07 19:05:00,147.71,147.71,147.68,147.68,561600004.0
2006-08-07 19:06:00,147.688,147.708,147.686,147.708,835599999.0
2006-08-07 19:07:00,147.712,147.728,147.7,147.723,938799995.0
2006-08-07 19:08:00,147.725,147.731,147.712,147.712,738800001.0
2006-08-07 19:09:00,147.711,147.722,147.7,147.709,526400000.0
2006-08-07 19:10:00,147.717,147.73,147.71,147.713,207899999.0
2006-08-07 19:11:00,147.712,147.733,147.712,147.732,387399998.0
2006-08-07 19:12:00,147.74,147.751,147.74,147.747,538500004.0
2006-08-07 19:13:00,147.743,147.743,147.732,147.732,101799999.0
2006-08-07 19:14:00,147.727,147.738,147.725,147.733,274200001.0
2006-08-07 19:15:00,147.724,147.734,147.68,147.72,868200002.0
2006-08-07 19:16:00,147.718,147.718,147.683,147.711,415699996.0
2006-08-07 19:17:00,147.706,147.709,147.696,147.702,384299997.0
2006-08-07 19:18:00,147.708,147.708,147.692,147.7,281799998.0
2006-08-07 19:19:00,147.697,147.702,147.682,147.687,565999994.0
2006-08-07 19:20:00,147.692,147.707,147.679,147.695,222599998.0
2006-08-07 19:21:00,147.7,147.721,147.689,147.689,458100001.0
2006-08-07 19:22:00,147.688,147.708,147.688,147.69,106500002.0
2006-08-07 19:23:00,147.696,147.717,147.677,147.688,1301000002.0
2006-08-07 19:24:00,147.68,147.694,147.67,147.67,681999998.0
2006-08-07 19:25:00,147.668,147.69,147.66,147.684,462500001.0
2006-08-07 19:26:00,147.685,147.707,147.682,147.687,1210100005.0
2006-08-07 19:27:00,147.685,147.708,147.685,147.698,779599996.0
2006-08-07 19:28:00,147.697,147.703,147.681,147.688,479199999.0
2006-08-07 19:29:00,147.69,147.703,147.69,147.702,359699996.0
2006-08-07 19:30:00,147.702,147.71,147.694,147.707,643300001.0
2006-08-07 19:31:00,147.704,147.707,147.692,147.696,827199999.0
2006-08-07 19:32:00,147.687,147.699,147.658,147.665,764200003.0
2006-08-07 19:33:00,147.663,147.679,147.663,147.677,531000001.0
2006-08-07 19:34:00,147.68,147.685,147.673,147.673,764699996.0
2006-08-07 19:35:00,147.667,147.677,147.661,147.666,548000002.0
2006-08-07 19:36:00,147.67,147.681,147.664,147.664,533299998.0
2006-08-07 19:37:00,147.662,147.678,147.662,147.678,20000000.0
2006-08-07 19:38:00,147.673,147.679,147.664,147.67,520699998.0
2006-08-07 19:39:00,147.673,147.681,147.662,147.67,627699998.0
2006-08-07 19:40:00,147.674,147.679,147.649,147.663,517299995.0
2006-08-07 19:41:00,147.654,147.662,147.641,147.642,785799998.0
2006-08-07 19:42:00,147.647,147.656,147.639,147.647,519500000.0
2006-08-07 19:43:00,147.65,147.65,147.62,147.62,225900003.0
2006-08-07 19:44:00,147.62,147.639,147.62,147.625,639200005.0
2006-08-07 19:45:00,147.627,147.645,147.627,147.643,63200000.0
2006-08-07 19:46:00,147.647,147.651,147.641,147.645,305599999.0
2006-08-07 19:47:00,147.645,147.653,147.637,147.653,158200002.0
2006-08-07 19:48:00,147.656,147.665,147.645,147.648,580599992.0
2006-08-07 19:49:00,147.647,147.659,147.64,147.643,225800002.0
2006-08-07 19:50:00,147.637,147.638,147.618,147.634,282000003.0
2006-08-07 19:51:00,147.639,147.651,147.634,147.651,314600001.0
2006-08-07 19:52:00,147.65,147.65,147.628,147.628,612499999.0
2006-08-07 19:53:00,147.625,147.647,147.625,147.638,552199996.0
2006-08-07 19:54:00,147.637,147.645,147.624,147.635,228500001.0
2006-08-07 19:55:00,147.64,147.659,147.64,147.645,222900000.0
2006-08-07 19:56:00,147.653,147.675,147.653,147.66,483200004.0
2006-08-07 19:57:00,147.652,147.683,147.652,147.677,524099999.0
2006-08-07 19:58:00,147.677,147.691,147.674,147.674,443299996.0
2006-08-07 19:59:00,147.673,147.678,147.661,147.666,558999998.0
2006-08-07 20:00:00,147.671,147.671,147.635,147.65,223400001.0
2006-08-07 20:01:00,147.65,147.657,147.632,147.64,384199994.0
2006-08-07 20:02:00,147.635,147.644,147.625,147.643,226000000.0
2006-08-07 20:03:00,147.649,147.649,147.631,147.644,299900004.0
2006-08-07 20:04:00,147.644,147.651,147.632,147.637,585999998.0
2006-08-07 20:05:00,147.636,147.65,147.633,147.637,599300000.0
2006-08-07 20:06:00,147.635,147.643,147.627,147.635,656500002.0
2006-08-07 20:07:00,147.633,147.661,147.632,147.66,268099999.0
2006-08-07 20:08:00,147.658,147.67,147.639,147.67,614100000.0
2006-08-07 20:09:00,147.672,147.682,147.658,147.682,398700000.0
2006-08-07 20:10:00,147.677,147.681,147.654,147.673,303200001.0
2006-08-07 20:11:00,147.671,147.693,147.664,147.693,771399995.0
2006-08-07 20:12:00,147.685,147.686,147.664,147.686,745500002.0
2006-08-07 20:13:00,147.688,147.688,147.675,147.679,292700002.0
2006-08-07 20:14:00,147.673,147.68,147.66,147.68,430200004.0
2006-08-07 20:15:00,147.685,147.7,147.665,147.677,669300004.0
2006-08-07 20:16:00,147.676,147.704,147.676,147.697,618499996.0
2006-08-07 20:17:00,147.7,147.715,147.696,147.71,271899999.0
2006-08-07 20:18:00,147.712,147.712,147.695,147.705,204699997.0
2006-08-07 20:19:00,147.709,147.727,147.709,147.714,469700005.0
2006-08-07 20:20:00,147.716,147.726,147.709,147.715,219300000.0
2006-08-07 20:21:00,147.719,147.731,147.716,147.729,492900001.0
2006-08-07 20:22:00,147.737,147.787,147.737,147.781,408500005.0
2006-08-07 20:23:00,147.79,147.806,147.767,147.804,595000001.0
2006-08-07 20:24:00,147.816,147.821,147.807,147.808,239399999.0
2006-08-07 20:25:00,147.808,147.822,147.807,147.812,386199998.0
2006-08-07 20:26:00,147.81,147.811,147.803,147.81,387799995.0
2006-08-07 20:27:00,147.808,147.81,147.79,147.8,857699995.0
2006-08-07 20:28:00,147.787,147.79,147.779,147.786,1092899994.0
2006-08-07 20:29:00,147.779,147.783,147.761,147.774,1369899999.0
2006-08-07 20:30:00,147.775,147.783,147.763,147.77,1800799989.0
2006-08-07 20:31:00,147.773,147.791,147.77,147.78,1313399997.0
2006-08-07 20:32:00,147.782,147.795,147.777,147.781,1105799996.0
2006-08-07 20:33:00,147.783,147.816,147.783,147.815,413699999.0
2006-08-07 20:34:00,147.81,147.819,147.801,147.81,432199998.0
2006-08-07 20:35:00,147.808,147.81,147.793,147.807,414300000.0
2006-08-07 20:36:00,147.808,147.811,147.784,147.797,585000003.0
2006-08-07 20:37:00,147.795,147.801,147.789,147.8,651000009.0
2006-08-07 20:38:00,147.804,147.805,147.791,147.797,774699998.0
2006-08-07 20:39:00,147.79,147.79,147.761,147.775,770800004.0
2006-08-07 20:40:00,147.775,147.8,147.775,147.797,1109199994.0
2006-08-07 20:41:00,147.793,147.805,147.792,147.8,372699996.0
2006-08-07 20:42:00,147.799,147.801,147.787,147.8,364200000.0
2006-08-07 20:43:00,147.8,147.804,147.784,147.79,397200001.0
2006-08-07 20:44:00,147.787,147.793,147.775,147.792,628200003.0
2006-08-07 20:45:00,147.805,147.812,147.796,147.796,611400002.0
2006-08-07 20:46:00,147.805,147.813,147.795,147.804,653599998.0
2006-08-07 20:47:00,147.795,147.802,147.786,147.79,956499992.0
2006-08-07 20:48:00,147.791,147.807,147.789,147.794,625399990.0
2006-08-07 20:49:00,147.8,147.806,147.794,147.8,477100001.0
2006-08-07 20:50:00,147.793,147.799,147.783,147.785,1209800003.0
2006-08-07 20:51:00,147.785,147.792,147.779,147.782,442900004.0
2006-08-07 20:52:00,147.779,147.784,147.761,147.768,216800002.0
2006-08-07 20:53:00,147.765,147.772,147.756,147.77,763599995.0
2006-08-07 20:54:00,147.769,147.779,147.769,147.773,173900002.0
2006-08-07 20:55:00,147.765,147.777,147.759,147.763,836899996.0
2006-08-07 20:56:00,147.77,147.79,147.763,147.782,822799999.0
2006-08-07 20:57:00,147.783,147.785,147.77,147.779,717900000.0
2006-08-07 20:58:00,147.787,147.787,147.767,147.768,1160099999.0
2006-08-07 20:59:00,147.768,147.781,147.764,147.775,1143999992.0
2006-08-07 21:00:00,147.765,147.78,147.756,147.78,1179699995.0
2006-08-07 21:01:00,147.793,147.796,147.774,147.787,1001899991.0
2006-08-07 21:02:00,147.778,147.794,147.769,147.772,559600002.0
2006-08-07 21:03:00,147.779,147.802,147.779,147.782,757200004.0
2006-08-07 21:04:00,147.776,147.78,147.762,147.78,503100005.0
2006-08-07 21:05:00,147.783,147.791,147.767,147.791,611300003.0
2006-08-07 21:06:00,147.789,147.792,147.773,147.785,601599998.0
2006-08-07 21:07:00,147.787,147.796,147.779,147.795,460699998.0
2006-08-07 21:08:00,147.792,147.796,147.779,147.78,370100005.0
2006-08-07 21:09:00,147.792,147.796,147.789,147.79,204400004.0
2006-08-07 21:10:00,147.79,147.799,147.787,147.791,311399997.0
2006-08-07 21:11:00,147.785,147.797,147.782,147.79,346199998.0
2006-08-07 21:12:00,147.79,147.79,147.777,147.777,420600000.0
2006-08-07 21:13:00,147.78,147.808,147.78,147.8,595699993.0
2006-08-07 21:14:00,147.801,147.817,147.798,147.808,626499994.0
2006-08-07 21:15:00,147.81,147.811,147.8,147.8,761600000.0
2006-08-07 21:16:00,147.802,147.812,147.798,147.812,491900002.0
2006-08-07 21:17:00,147.808,147.82,147.804,147.806,798399999.0
2006-08-07 21:18:00,147.802,147.802,147.789,147.79,305899996.0
2006-08-07 21:19:00,147.784,147.796,147.782,147.785,505500000.0
2006-08-07 21:20:00,147.792,147.804,147.787,147.798,1145499990.0
2006-08-07 21:21:00,147.798,147.805,147.795,147.797,665799997.0
2006-08-07 21:22:00,147.795,147.807,147.79,147.803,812400003.0
2006-08-07 21:23:00,147.804,147.807,147.795,147.803,591799996.0
2006-08-07 21:24:00,147.795,147.803,147.769,147.779,531599996.0
2006-08-07 21:25:00,147.783,147.798,147.782,147.783,682199999.0
2006-08-07 21:26:00,147.781,147.791,147.78,147.788,280299999.0
2006-08-07 21:27:00,147.796,147.802,147.787,147.792,302799998.0
2006-08-07 21:28:00,147.784,147.797,147.784,147.79,83600001.0
2006-08-07 21:29:00,147.789,147.793,147.774,147.78,198199998.0
2006-08-07 21:30:00,147.777,147.793,147.777,147.778,322400004.0
2006-08-07 21:31:00,147.772,147.772,147.764,147.771,114599997.0
2006-08-07 21:32:00,147.772,147.793,147.77,147.781,761000004.0
2006-08-07 21:33:00,147.783,147.805,147.783,147.793,168900001.0
2006-08-07 21:34:00,147.792,147.82,147.79,147.813,209700000.0
2006-08-07 21:35:00,147.81,147.813,147.792,147.796,205399999.0
2006-08-07 21:36:00,147.797,147.811,147.797,147.807,296200002.0
2006-08-07 21:37:00,147.815,147.818,147.809,147.809,193000003.0
2006-08-07 21:38:00,147.812,147.822,147.81,147.82,99800001.0
2006-08-07 21:39:00,147.818,147.819,147.808,147.819,167899999.0
2006-08-07 21:40:00,147.82,147.828,147.817,147.822,337899998.0
2006-08-07 21:41:00,147.821,147.823,147.811,147.823,80499998.0
2006-08-07 21:42:00,147.825,147.825,147.812,147.825,353499999.0
2006-08-07 21:43:00,147.819,147.823,147.808,147.811,380899997.0
2006-08-07 21:44:00,147.814,147.84,147.814,147.838,601100004.0
2006-08-07 21:45:00,147.844,147.847,147.828,147.835,228900001.0
2006-08-07 21:46:00,147.833,147.842,147.829,147.832,525600000.0
2006-08-07 21:47:00,147.835,147.844,147.833,147.837,358200000.0
2006-08-07 21:48:00,147.831,147.845,147.831,147.837,201899997.0
2006-08-07 21:49:00,147.824,147.838,147.824,147.83,139399997.0
2006-08-07 21:50:00,147.831,147.831,147.816,147.828,71200001.0
2006-08-07 21:51:00,147.827,147.831,147.82,147.82,205900000.0
2006-08-07 21:52:00,147.809,147.822,147.808,147.822,127599999.0
2006-08-07 21:53:00,147.816,147.816,147.795,147.799,62699998.0
2006-08-07 21:54:00,147.802,147.805,147.78,147.782,52000000.0
2006-08-07 21:55:00,147.792,147.792,147.774,147.774,90300002.0
2006-08-07 21:56:00,147.763,147.772,147.761,147.763,40400000.0
2006-08-07 21:57:00,147.765,147.776,147.765,147.773,67200000.0
2006-08-07 21:58:00,147.765,147.774,147.765,147.774,61500001.0
2006-08-07 21:59:00,147.771,147.78,147.771,147.775,82499999.0
2006-08-07 22:00:00,147.774,147.78,147.762,147.762,235199997.0
2006-08-07 22:01:00,147.768,147.788,147.767,147.77,414900007.0
2006-08-07 22:02:00,147.778,147.797,147.776,147.776,609900002.0
2006-08-07 22:03:00,147.777,147.79,147.777,147.783,93000000.0
2006-08-07 22:04:00,147.787,147.787,147.776,147.782,233499997.0
2006-08-07 22:05:00,147.779,147.795,147.779,147.795,97300000.0
2006-08-07 22:06:00,147.802,147.816,147.802,147.814,122299997.0
2006-08-07 22:07:00,147.816,147.816,147.79,147.797,69999998.0
2006-08-07 22:08:00,147.795,147.795,147.784,147.795,149199998.0
2006-08-07 22:09:00,147.795,147.801,147.795,147.797,57000001.0
2006-08-07 22:10:00,147.795,147.8,147.794,147.796,141800001.0
2006-08-07 22:11:00,147.79,147.801,147.787,147.798,109399999.0
2006-08-07 22:12:00,147.799,147.81,147.799,147.804,170700001.0
2006-08-07 22:13:00,147.805,147.812,147.799,147.812,154999999.0
2006-08-07 22:14:00,147.816,147.817,147.804,147.811,118400002.0
2006-08-07 22:15:00,147.812,147.813,147.797,147.797,204600000.0
2006-08-07 22:16:00,147.8,147.821,147.8,147.821,236900000.0
2006-08-07 22:17:00,147.822,147.822,147.815,147.815,97899998.0
2006-08-07 22:18:00,147.815,147.821,147.814,147.82,117500001.0
2006-08-07 22:19:00,147.82,147.825,147.815,147.815,142400000.0
2006-08-07 22:20:00,147.811,147.811,147.791,147.793,137400001.0
2006-08-07 22:21:00,147.802,147.804,147.793,147.793,39200000.0
2006-08-07 22:22:00,147.792,147.801,147.786,147.797,149400001.0
2006-08-07 22:23:00,147.801,147.808,147.798,147.798,185400001.0
2006-08-07 22:24:00,147.795,147.795,147.787,147.788,100900000.0
2006-08-07 22:25:00,147.788,147.798,147.784,147.785,184000000.0
2006-08-07 22:26:00,147.781,147.784,147.768,147.768,129899999.0
2006-08-07 22:27:00,147.763,147.783,147.763,147.78,514099995.0
2006-08-07 22:28:00,147.78,147.78,147.766,147.766,224899999.0
2006-08-07 22:29:00,147.767,147.768,147.76,147.76,74500003.0
2006-08-07 22:30:00,147.759,147.785,147.759,147.785,67900000.0
2006-08-07 22:31:00,147.787,147.796,147.779,147.785,115200001.0
2006-08-07 22:32:00,147.786,147.792,147.778,147.779,125500001.0
2006-08-07 22:33:00,147.783,147.789,147.78,147.782,293200004.0
2006-08-07 22:34:00,147.783,147.797,147.781,147.797,268199996.0
2006-08-07 22:35:00,147.795,147.8,147.79,147.79,210500002.0
2006-08-07 22:36:00,147.797,147.812,147.797,147.802,606300000.0
2006-08-07 22:37:00,147.8,147.805,147.797,147.8,281699999.0
2006-08-07 22:38:00,147.795,147.807,147.795,147.799,197200001.0
2006-08-07 22:39:00,147.798,147.812,147.797,147.799,279699996.0
2006-08-07 22:40:00,147.8,147.816,147.798,147.808,331199998.0
2006-08-07 22:41:00,147.805,147.81,147.798,147.802,165100001.0
2006-08-07 22:42:00,147.808,147.808,147.797,147.803,208700001.0
2006-08-07 22:43:00,147.808,147.808,147.795,147.798,164299999.0
2006-08-07 22:44:00,147.804,147.813,147.797,147.797,322000002.0
2006-08-07 22:45:00,147.8,147.81,147.799,147.8,283300000.0
2006-08-07 22:46:00,147.805,147.813,147.805,147.813,23500000.0
2006-08-07 22:47:00,147.815,147.815,147.81,147.812,80300000.0
2006-08-07 22:48:00,147.807,147.816,147.801,147.81,301800001.0
2006-08-07 22:49:00,147.81,147.814,147.798,147.814,375700002.0
2006-08-07 22:50:00,147.813,147.813,147.802,147.807,159500001.0
2006-08-07 22:51:00,147.811,147.83,147.8,147.821,165299999.0
2006-08-07 22:52:00,147.817,147.829,147.809,147.815,121599999.0
2006-08-07 22:53:00,147.805,147.823,147.802,147.81,140100000.0
2006-08-07 22:54:00,147.811,147.812,147.795,147.806,149200000.0
2006-08-07 22:55:00,147.8,147.808,147.796,147.796,57100000.0
2006-08-07 22:56:00,147.8,147.8,147.795,147.8,75300000.0
2006-08-07 22:57:00,147.8,147.807,147.799,147.807,148900001.0
2006-08-07 22:58:00,147.816,147.821,147.807,147.817,146900002.0
2006-08-07 22:59:00,147.828,147.828,147.81,147.816,158400003.0
2006-08-07 23:00:00,147.835,147.835,147.828,147.828,74300000.0
2006-08-07 23:01:00,147.825,147.845,147.813,147.837,160699999.0
2006-08-07 23:02:00,147.78,147.84,147.78,147.808,99699999.0
2006-08-07 23:03:00,147.782,147.828,147.774,147.828,90399999.0
2006-08-07 23:04:00,147.787,147.811,147.768,147.773,81500000.0
2006-08-07 23:05:00,147.773,147.797,147.757,147.784,78500001.0
2006-08-07 23:06:00,147.735,147.811,147.735,147.8,137200000.0
2006-08-07 23:07:00,147.77,147.78,147.711,147.768,101499999.0
2006-08-07 23:08:00,147.743,147.775,147.73,147.755,61800000.0
2006-08-07 23:09:00,147.775,147.776,147.695,147.695,120400003.0
2006-08-07 23:10:00,147.682,147.779,147.682,147.761,77300002.0
2006-08-07 23:11:00,147.695,147.782,147.695,147.778,164299999.0
2006-08-07 23:12:00,147.759,147.789,147.734,147.769,133099999.0
2006-08-07 23:13:00,147.755,147.764,147.737,147.744,79199998.0
2006-08-07 23:14:00,147.733,147.766,147.727,147.752,100999999.0
2006-08-07 23:15:00,147.738,147.776,147.734,147.776,82300000.0
2006-08-07 23:16:00,147.743,147.781,147.736,147.76,50400000.0
2006-08-07 23:17:00,147.772,147.772,147.705,147.71,52100000.0
2006-08-07 23:18:00,147.707,147.728,147.694,147.713,87799999.0
2006-08-07 23:19:00,147.735,147.736,147.655,147.728,110300000.0
2006-08-07 23:20:00,147.725,147.735,147.698,147.711,64900000.0
2006-08-07 23:21:00,147.745,147.745,147.669,147.675,107199997.0
2006-08-07 23:22:00,147.67,147.723,147.654,147.661,130399998.0
2006-08-07 23:23:00,147.645,147.726,147.645,147.726,171500002.0
2006-08-07 23:24:00,147.798,147.798,147.706,147.714,64100000.0
2006-08-07 23:25:00,147.71,147.71,147.696,147.702,119500000.0
2006-08-07 23:26:00,147.71,147.715,147.702,147.713,140000001.0
2006-08-07 23:27:00,147.723,147.723,147.711,147.716,68300000.0
2006-08-07 23:28:00,147.726,147.73,147.709,147.709,92200002.0
2006-08-07 23:29:00,147.711,147.731,147.71,147.718,128200001.0
2006-08-07 23:30:00,147.721,147.736,147.721,147.734,37400000.0
2006-08-07 23:31:00,147.738,147.756,147.736,147.745,93400002.0
2006-08-07 23:32:00,147.744,147.762,147.743,147.744,130399999.0
2006-08-07 23:33:00,147.75,147.762,147.742,147.761,102299999.0
2006-08-07 23:34:00,147.764,147.777,147.764,147.772,47600001.0
2006-08-07 23:35:00,147.776,147.776,147.757,147.769,144699996.0
2006-08-07 23:36:00,147.762,147.775,147.762,147.763,46399999.0
2006-08-07 23:37:00,147.768,147.775,147.765,147.775,58000000.0
2006-08-07 23:38:00,147.77,147.775,147.765,147.765,70900001.0
2006-08-07 23:39:00,147.773,147.779,147.768,147.779,53899999.0
2006-08-07 23:40:00,147.773,147.826,147.768,147.826,102000000.0
2006-08-07 23:41:00,147.828,147.828,147.805,147.821,65600000.0
2006-08-07 23:42:00,147.823,147.823,147.817,147.817,26900000.0
2006-08-07 23:43:00,147.8,147.802,147.797,147.798,114999998.0
2006-08-07 23:44:00,147.798,147.811,147.797,147.81,86900002.0
2006-08-07 23:45:00,147.805,147.805,147.79,147.798,68000000.0
2006-08-07 23:46:00,147.8,147.8,147.8,147.8,4000000.0
2006-08-07 23:47:00,147.797,147.799,147.791,147.791,77000000.0
2006-08-07 23:48:00,147.783,147.785,147.777,147.785,79699999.0
2006-08-07 23:49:00,147.782,147.793,147.773,147.779,83900001.0
2006-08-07 23:50:00,147.784,147.799,147.784,147.795,88400000.0
2006-08-07 23:51:00,147.794,147.798,147.782,147.782,84900000.0
2006-08-07 23:52:00,147.784,147.794,147.779,147.78,114099998.0
2006-08-07 23:53:00,147.792,147.803,147.786,147.787,142600002.0
2006-08-07 23:54:00,147.793,147.793,147.771,147.774,110199998.0
2006-08-07 23:55:00,147.761,147.761,147.75,147.751,27100000.0
2006-08-07 23:56:00,147.758,147.765,147.755,147.765,190800001.0
2006-08-07 23:57:00,147.765,147.765,147.76,147.765,37000000.0
2006-08-07 23:58:00,147.76,147.76,147.76,147.76,35900000.0
2006-08-07 23:59:00,147.736,147.736,147.645,147.662,79099998.0
2006-08-08 00:00:00,147.655,147.669,147.645,147.645,64300000.0
2006-08-08 00:01:00,147.631,147.652,147.623,147.646,78299999.0
2006-08-08 00:02:00,147.649,147.653,147.636,147.639,94699999.0
2006-08-08 00:03:00,147.644,147.644,147.633,147.636,195000001.0
2006-08-08 00:04:00,147.626,147.626,147.603,147.613,73500001.0
2006-08-08 00:05:00,147.623,147.625,147.617,147.623,101499998.0
2006-08-08 00:06:00,147.611,147.625,147.611,147.62,106800001.0
2006-08-08 00:07:00,147.627,147.643,147.627,147.627,82699999.0
2006-08-08 00:08:00,147.62,147.635,147.619,147.619,56100001.0
2006-08-08 00:09:00,147.627,147.629,147.61,147.612,129800002.0
2006-08-08 00:10:00,147.596,147.619,147.58,147.611,84100000.0
2006-08-08 00:11:00,147.574,147.574,147.528,147.535,72400000.0
2006-08-08 00:12:00,147.558,147.566,147.539,147.549,55700000.0
2006-08-08 00:13:00,147.544,147.551,147.517,147.517,38200000.0
2006-08-08 00:14:00,147.517,147.529,147.517,147.523,78500000.0
2006-08-08 00:15:00,147.518,147.527,147.497,147.497,102900001.0
2006-08-08 00:16:00,147.494,147.515,147.494,147.507,221600001.0
2006-08-08 00:17:00,147.524,147.541,147.524,147.531,123300001.0
2006-08-08 00:18:00,147.513,147.524,147.499,147.509,155499997.0
2006-08-08 00:19:00,147.505,147.51,147.495,147.495,54900000.0
2006-08-08 00:20:00,147.498,147.526,147.498,147.507,83400000.0
2006-08-08 00:21:00,147.508,147.517,147.505,147.505,140100001.0
2006-08-08 00:22:00,147.497,147.534,147.497,147.53,161999998.0
2006-08-08 00:23:00,147.528,147.528,147.511,147.511,21600000.0
2006-08-08 00:24:00,147.515,147.529,147.506,147.506,145499998.0
2006-08-08 00:25:00,147.511,147.511,147.476,147.5,91400002.0
2006-08-08 00:26:00,147.483,147.483,147.457,147.457,37500000.0
2006-08-08 00:27:00,147.459,147.474,147.459,147.466,175400003.0
2006-08-08 00:28:00,147.445,147.457,147.41,147.41,67099999.0
2006-08-08 00:29:00,147.409,147.421,147.395,147.4,55500000.0
2006-08-08 00:30:00,147.408,147.408,147.361,147.401,80500000.0
2006-08-08 00:31:00,147.403,147.409,147.389,147.402,72900000.0
2006-08-08 00:32:00,147.407,147.424,147.407,147.42,92300000.0
2006-08-08 00:33:00,147.422,147.432,147.421,147.432,91400002.0
2006-08-08 00:34:00,147.433,147.447,147.428,147.444,88600000.0
2006-08-08 00:35:00,147.449,147.462,147.441,147.462,82899999.0
2006-08-08 00:36:00,147.472,147.475,147.459,147.47,123499999.0
2006-08-08 00:37:00,147.456,147.474,147.456,147.474,138299999.0
2006-08-08 00:38:00,147.471,147.477,147.464,147.464,64899999.0
2006-08-08 00:39:00,147.474,147.518,147.474,147.518,58099998.0
2006-08-08 00:40:00,147.522,147.524,147.507,147.523,119099999.0
2006-08-08 00:41:00,147.519,147.52,147.513,147.52,80299999.0
2006-08-08 00:42:00,147.52,147.53,147.52,147.525,95000000.0
2006-08-08 00:43:00,147.525,147.525,147.503,147.505,119100000.0
2006-08-08 00:44:00,147.505,147.507,147.495,147.503,88800000.0
2006-08-08 00:45:00,147.498,147.513,147.489,147.513,122300000.0
2006-08-08 00:46:00,147.502,147.502,147.484,147.49,97500000.0
2006-08-08 00:47:00,147.503,147.512,147.503,147.506,66200001.0
2006-08-08 00:48:00,147.515,147.519,147.507,147.517,97200001.0
2006-08-08 00:49:00,147.511,147.521,147.508,147.511,47200000.0
2006-08-08 00:50:00,147.506,147.521,147.506,147.517,39899999.0
2006-08-08 00:51:00,147.522,147.522,147.505,147.513,54900000.0
2006-08-08 00:52:00,147.515,147.522,147.509,147.522,67200000.0
2006-08-08 00:53:00,147.523,147.524,147.513,147.513,109999999.0
2006-08-08 00:54:00,147.513,147.533,147.513,147.529,74300001.0
2006-08-08 00:55:00,147.528,147.549,147.528,147.534,131000003.0
2006-08-08 00:56:00,147.534,147.542,147.531,147.532,77400001.0
2006-08-08 00:57:00,147.531,147.555,147.531,147.552,127100001.0
2006-08-08 00:58:00,147.552,147.552,147.541,147.549,125399998.0
2006-08-08 00:59:00,147.548,147.548,147.533,147.533,41200001.0
2006-08-08 01:00:00,147.531,147.542,147.531,147.532,228499999.0
2006-08-08 01:01:00,147.529,147.529,147.521,147.525,47700000.0
2006-08-08 01:02:00,147.533,147.556,147.533,147.556,54400000.0
2006-08-08 01:03:00,147.548,147.56,147.548,147.56,80200000.0
2006-08-08 01:04:00,147.553,147.559,147.546,147.55,83999999.0
2006-08-08 01:05:00,147.547,147.547,147.534,147.534,98599998.0
2006-08-08 01:06:00,147.543,147.557,147.543,147.555,83000001.0
2006-08-08 01:07:00,147.559,147.559,147.544,147.547,82900000.0
2006-08-08 01:08:00,147.549,147.556,147.548,147.548,89800002.0
2006-08-08 01:09:00,147.545,147.56,147.545,147.56,95399999.0
2006-08-08 01:10:00,147.555,147.555,147.52,147.533,151400001.0
2006-08-08 01:11:00,147.537,147.544,147.535,147.536,161400003.0
2006-08-08 01:12:00,147.543,147.544,147.537,147.538,105000000.0
2006-08-08 01:13:00,147.537,147.543,147.535,147.543,103300000.0
2006-08-08 01:14:00,147.548,147.559,147.534,147.545,44500000.0
2006-08-08 01:15:00,147.542,147.545,147.535,147.535,34900000.0
2006-08-08 01:16:00,147.537,147.541,147.515,147.541,132100000.0
2006-08-08 01:17:00,147.534,147.541,147.515,147.531,135100001.0
2006-08-08 01:18:00,147.54,147.54,147.534,147.539,99400002.0
2006-08-08 01:19:00,147.532,147.532,147.505,147.505,109199999.0
2006-08-08 01:20:00,147.506,147.506,147.497,147.505,38400000.0
2006-08-08 01:21:00,147.502,147.52,147.502,147.52,32000000.0
2006-08-08 01:22:00,147.524,147.532,147.516,147.531,127699999.0
2006-08-08 01:23:00,147.536,147.547,147.529,147.529,77100000.0
2006-08-08 01:24:00,147.519,147.526,147.512,147.512,85499999.0
2006-08-08 01:25:00,147.525,147.525,147.523,147.523,7800000.0
2006-08-08 01:26:00,147.523,147.542,147.522,147.542,78500000.0
2006-08-08 01:27:00,147.552,147.552,147.534,147.534,102799999.0
2006-08-08 01:28:00,147.54,147.566,147.534,147.565,120000001.0
2006-08-08 01:29:00,147.561,147.561,147.548,147.561,70899999.0
2006-08-08 01:30:00,147.56,147.572,147.553,147.572,164499998.0
2006-08-08 01:31:00,147.57,147.572,147.565,147.568,192700000.0
2006-08-08 01:32:00,147.555,147.563,147.552,147.563,58299999.0
2006-08-08 01:33:00,147.563,147.566,147.543,147.564,161100000.0
2006-08-08 01:34:00,147.574,147.574,147.538,147.548,71900000.0
2006-08-08 01:35:00,147.549,147.549,147.518,147.525,138299999.0
2006-08-08 01:36:00,147.519,147.523,147.516,147.519,58600001.0
2006-08-08 01:37:00,147.522,147.528,147.517,147.517,110599999.0
2006-08-08 01:38:00,147.52,147.525,147.517,147.52,72700002.0
2006-08-08 01:39:00,147.518,147.518,147.504,147.516,86600002.0
2006-08-08 01:40:00,147.522,147.534,147.522,147.53,64800000.0
2006-08-08 01:41:00,147.534,147.544,147.534,147.538,61500001.0
2006-08-08 01:42:00,147.545,147.545,147.535,147.541,133700000.0
2006-08-08 01:43:00,147.531,147.548,147.531,147.545,54900000.0
2006-08-08 01:44:00,147.549,147.559,147.548,147.552,90400001.0
2006-08-08 01:45:00,147.553,147.562,147.545,147.562,109000000.0
2006-08-08 01:46:00,147.562,147.568,147.562,147.568,74699999.0
2006-08-08 01:47:00,147.562,147.57,147.558,147.565,82300001.0
2006-08-08 01:48:00,147.553,147.561,147.553,147.56,139000000.0
2006-08-08 01:49:00,147.552,147.552,147.528,147.545,62200001.0
2006-08-08 01:50:00,147.536,147.554,147.536,147.554,81200001.0
2006-08-08 01:51:00,147.552,147.552,147.536,147.545,177000003.0
2006-08-08 01:52:00,147.549,147.555,147.545,147.545,45500000.0
2006-08-08 01:53:00,147.546,147.558,147.541,147.558,162200003.0
2006-08-08 01:54:00,147.565,147.565,147.53,147.53,30200000.0
2006-08-08 01:55:00,147.552,147.554,147.542,147.554,121300002.0
2006-08-08 01:56:00,147.547,147.562,147.543,147.558,154200003.0
2006-08-08 01:57:00,147.556,147.564,147.553,147.563,75699999.0
2006-08-08 01:58:00,147.56,147.566,147.532,147.532,54400000.0
2006-08-08 01:59:00,147.539,147.546,147.533,147.544,66500001.0
2006-08-08 02:00:00,147.541,147.541,147.523,147.523,131400000.0
2006-08-08 02:01:00,147.542,147.561,147.542,147.542,142099997.0
2006-08-08 02:02:00,147.543,147.543,147.52,147.52,102300001.0
2006-08-08 02:03:00,147.534,147.551,147.534,147.551,80600001.0
2006-08-08 02:04:00,147.544,147.544,147.541,147.541,9300000.0
2006-08-08 02:05:00,147.528,147.549,147.528,147.545,72100000.0
2006-08-08 02:06:00,147.548,147.556,147.542,147.547,105299999.0
2006-08-08 02:07:00,147.541,147.544,147.527,147.534,84999999.0
2006-08-08 02:08:00,147.538,147.545,147.536,147.545,49600000.0
2006-08-08 02:09:00,147.547,147.547,147.528,147.532,92100000.0
2006-08-08 02:10:00,147.54,147.549,147.523,147.53,66000000.0
2006-08-08 02:11:00,147.53,147.535,147.527,147.535,39000000.0
2006-08-08 02:12:00,147.531,147.537,147.531,147.537,80899999.0
2006-08-08 02:13:00,147.539,147.539,147.53,147.536,61900001.0
2006-08-08 02:14:00,147.535,147.54,147.533,147.533,161799997.0
2006-08-08 02:15:00,147.54,147.553,147.54,147.543,78100000.0
2006-08-08 02:16:00,147.538,147.54,147.535,147.54,61200000.0
2006-08-08 02:17:00,147.549,147.552,147.526,147.53,78800000.0
2006-08-08 02:18:00,147.528,147.528,147.511,147.516,125300001.0
2006-08-08 02:19:00,147.51,147.516,147.506,147.507,121600001.0
2006-08-08 02:20:00,147.513,147.513,147.499,147.5,69000000.0
2006-08-08 02:21:00,147.505,147.515,147.505,147.505,136000001.0
2006-08-08 02:22:00,147.507,147.515,147.502,147.51,85800002.0
2006-08-08 02:23:00,147.514,147.526,147.512,147.512,56800000.0
2006-08-08 02:24:00,147.519,147.526,147.516,147.519,52600000.0
2006-08-08 02:25:00,147.51,147.527,147.51,147.522,94800000.0
2006-08-08 02:26:00,147.517,147.519,147.514,147.514,71899999.0
2006-08-08 02:27:00,147.514,147.519,147.51,147.51,75599999.0
2006-08-08 02:28:00,147.508,147.515,147.508,147.51,46100000.0
2006-08-08 02:29:00,147.507,147.518,147.507,147.518,119200000.0
2006-08-08 02:30:00,147.51,147.516,147.51,147.512,50099999.0
2006-08-08 02:31:00,147.513,147.513,147.484,147.489,64100000.0
2006-08-08 02:32:00,147.487,147.493,147.473,147.475,44300000.0
2006-08-08 02:33:00,147.475,147.478,147.472,147.478,41800000.0
2006-08-08 02:34:00,147.468,147.469,147.462,147.465,38000000.0
2006-08-08 02:35:00,147.463,147.482,147.463,147.482,79100001.0
2006-08-08 02:36:00,147.478,147.48,147.462,147.462,72400000.0
2006-08-08 02:37:00,147.461,147.474,147.454,147.458,106000002.0
2006-08-08 02:38:00,147.472,147.483,147.471,147.471,140100004.0
2006-08-08 02:39:00,147.469,147.475,147.454,147.463,155300003.0
2006-08-08 02:40:00,147.461,147.469,147.457,147.465,92800000.0
2006-08-08 02:41:00,147.468,147.477,147.46,147.477,91700002.0
2006-08-08 02:42:00,147.456,147.458,147.446,147.446,94500002.0
2006-08-08 02:43:00,147.44,147.446,147.435,147.435,51100001.0
2006-08-08 02:44:00,147.438,147.446,147.438,147.445,18300000.0
2006-08-08 02:45:00,147.466,147.479,147.466,147.475,211400001.0
2006-08-08 02:46:00,147.473,147.473,147.454,147.464,55700000.0
2006-08-08 02:47:00,147.463,147.463,147.426,147.451,131299997.0
2006-08-08 02:48:00,147.45,147.46,147.45,147.454,43200000.0
2006-08-08 02:49:00,147.455,147.466,147.455,147.466,27200000.0
2006-08-08 02:50:00,147.463,147.473,147.459,147.473,59899999.0
2006-08-08 02:51:00,147.471,147.483,147.457,147.457,157000003.0
2006-08-08 02:52:00,147.455,147.461,147.451,147.459,59400000.0
2006-08-08 02:53:00,147.45,147.466,147.448,147.448,79900000.0
2006-08-08 02:54:00,147.454,147.465,147.454,147.463,90900002.0
2006-08-08 02:55:00,147.464,147.478,147.438,147.443,115099997.0
2006-08-08 02:56:00,147.441,147.444,147.434,147.437,124200002.0
2006-08-08 02:57:00,147.444,147.444,147.431,147.439,96999999.0
2006-08-08 02:58:00,147.433,147.446,147.426,147.429,120300002.0
2006-08-08 02:59:00,147.43,147.446,147.428,147.431,132700001.0
2006-08-08 03:00:00,147.43,147.435,147.427,147.428,122200001.0
2006-08-08 03:01:00,147.438,147.454,147.429,147.454,115599998.0
2006-08-08 03:02:00,147.451,147.451,147.435,147.447,92399999.0
2006-08-08 03:03:00,147.448,147.464,147.44,147.464,67800000.0
2006-08-08 03:04:00,147.455,147.46,147.453,147.46,159500001.0
2006-08-08 03:05:00,147.461,147.461,147.447,147.458,98300002.0
2006-08-08 03:06:00,147.463,147.466,147.448,147.46,103099999.0
2006-08-08 03:07:00,147.467,147.486,147.467,147.485,141799999.0
2006-08-08 03:08:00,147.48,147.486,147.468,147.486,100100002.0
2006-08-08 03:09:00,147.482,147.482,147.46,147.462,129900000.0
2006-08-08 03:10:00,147.465,147.476,147.462,147.462,55200000.0
2006-08-08 03:11:00,147.473,147.499,147.473,147.499,73599999.0
2006-08-08 03:12:00,147.492,147.497,147.473,147.473,71500002.0
2006-08-08 03:13:00,147.475,147.489,147.471,147.489,44800000.0
2006-08-08 03:14:00,147.485,147.485,147.472,147.472,84900001.0
2006-08-08 03:15:00,147.475,147.48,147.465,147.465,131200001.0
2006-08-08 03:16:00,147.47,147.478,147.467,147.475,149099998.0
2006-08-08 03:17:00,147.48,147.488,147.472,147.472,160900000.0
2006-08-08 03:18:00,147.474,147.492,147.474,147.492,25800000.0
2006-08-08 03:19:00,147.486,147.497,147.485,147.488,126000000.0
2006-08-08 03:20:00,147.487,147.494,147.485,147.485,111799999.0
2006-08-08 03:21:00,147.49,147.49,147.47,147.485,122600000.0
2006-08-08 03:22:00,147.484,147.49,147.478,147.478,107099999.0
2006-08-08 03:23:00,147.47,147.476,147.465,147.465,103399999.0
2006-08-08 03:24:00,147.47,147.477,147.468,147.468,90600001.0
2006-08-08 03:25:00,147.465,147.474,147.463,147.47,83700000.0
2006-08-08 03:26:00,147.473,147.473,147.457,147.457,71000001.0
2006-08-08 03:27:00,147.463,147.475,147.455,147.475,52000000.0
2006-08-08 03:28:00,147.469,147.469,147.46,147.46,124999996.0
2006-08-08 03:29:00,147.457,147.461,147.454,147.458,83499999.0
2006-08-08 03:30:00,147.45,147.463,147.45,147.463,97000003.0
2006-08-08 03:31:00,147.461,147.464,147.451,147.454,53800000.0
2006-08-08 03:32:00,147.454,147.462,147.453,147.453,85899999.0
2006-08-08 03:33:00,147.45,147.474,147.446,147.46,114300002.0
2006-08-08 03:34:00,147.467,147.474,147.457,147.468,97599999.0
2006-08-08 03:35:00,147.468,147.468,147.459,147.459,9600000.0
2006-08-08 03:36:00,147.469,147.486,147.469,147.486,13600000.0
2006-08-08 03:37:00,147.493,147.493,147.478,147.482,46300000.0
2006-08-08 03:38:00,147.478,147.49,147.478,147.485,100700000.0
2006-08-08 03:39:00,147.487,147.497,147.479,147.493,90800000.0
2006-08-08 03:40:00,147.49,147.505,147.49,147.505,47600000.0
2006-08-08 03:41:00,147.505,147.505,147.503,147.505,51299999.0
2006-08-08 03:42:00,147.497,147.499,147.492,147.499,38500000.0
2006-08-08 03:43:00,147.495,147.495,147.47,147.474,106199999.0
2006-08-08 03:44:00,147.483,147.488,147.482,147.485,27100000.0
2006-08-08 03:45:00,147.488,147.501,147.482,147.494,125900001.0
2006-08-08 03:46:00,147.489,147.503,147.486,147.498,98000000.0
2006-08-08 03:47:00,147.491,147.497,147.484,147.488,93499997.0
2006-08-08 03:48:00,147.487,147.494,147.481,147.489,78400000.0
2006-08-08 03:49:00,147.488,147.488,147.487,147.487,21599999.0
2006-08-08 03:50:00,147.485,147.485,147.482,147.482,27099999.0
2006-08-08 03:51:00,147.487,147.493,147.473,147.493,44700000.0
2006-08-08 03:52:00,147.493,147.493,147.487,147.487,18400000.0
2006-08-08 03:53:00,147.485,147.493,147.482,147.482,25600000.0
2006-08-08 03:54:00,147.477,147.48,147.46,147.46,103800002.0
2006-08-08 03:55:00,147.453,147.462,147.453,147.462,4800000.0
2006-08-08 03:56:00,147.465,147.472,147.465,147.47,21600000.0
2006-08-08 03:57:00,147.475,147.475,147.465,147.475,74700000.0
2006-08-08 03:58:00,147.474,147.474,147.464,147.466,120600000.0
2006-08-08 03:59:00,147.466,147.476,147.466,147.475,19600000.0
2006-08-08 04:00:00,147.46,147.477,147.46,147.47,140500002.0
2006-08-08 04:01:00,147.476,147.494,147.476,147.49,124199997.0
2006-08-08 04:02:00,147.488,147.495,147.482,147.495,145800002.0
2006-08-08 04:03:00,147.493,147.493,147.478,147.492,68800000.0
2006-08-08 04:04:00,147.498,147.498,147.477,147.492,173300000.0
2006-08-08 04:05:00,147.489,147.496,147.478,147.49,95400000.0
2006-08-08 04:06:00,147.497,147.509,147.497,147.501,55200000.0
2006-08-08 04:07:00,147.505,147.51,147.501,147.51,48099999.0
2006-08-08 04:08:00,147.515,147.515,147.505,147.51,58299999.0
2006-08-08 04:09:00,147.506,147.523,147.506,147.514,149400000.0
2006-08-08 04:10:00,147.517,147.53,147.517,147.524,50899999.0
2006-08-08 04:11:00,147.515,147.523,147.515,147.522,48800000.0
2006-08-08 04:12:00,147.513,147.527,147.51,147.51,78700000.0
2006-08-08 04:13:00,147.513,147.525,147.513,147.525,75200000.0
2006-08-08 04:14:00,147.54,147.544,147.534,147.538,76899999.0
2006-08-08 04:15:00,147.532,147.534,147.523,147.523,43100000.0
2006-08-08 04:16:00,147.524,147.535,147.517,147.517,127800003.0
2006-08-08 04:17:00,147.527,147.542,147.525,147.542,92700000.0
2006-08-08 04:18:00,147.535,147.541,147.535,147.541,50099998.0
2006-08-08 04:19:00,147.542,147.542,147.529,147.531,54100000.0
2006-08-08 04:20:00,147.53,147.53,147.513,147.513,36800000.0
2006-08-08 04:21:00,147.517,147.517,147.506,147.506,135000000.0
2006-08-08 04:22:00,147.504,147.519,147.501,147.517,167499999.0
2006-08-08 04:23:00,147.514,147.52,147.507,147.518,49100000.0
2006-08-08 04:24:00,147.526,147.526,147.514,147.515,52500000.0
2006-08-08 04:25:00,147.509,147.529,147.509,147.523,93899999.0
2006-08-08 04:26:00,147.52,147.52,147.509,147.509,36700000.0
2006-08-08 04:27:00,147.507,147.517,147.497,147.517,51899999.0
2006-08-08 04:28:00,147.517,147.519,147.499,147.502,119800004.0
2006-08-08 04:29:00,147.495,147.502,147.489,147.495,82200001.0
2006-08-08 04:30:00,147.506,147.506,147.494,147.495,87000002.0
2006-08-08 04:31:00,147.495,147.531,147.489,147.521,113900000.0
2006-08-08 04:32:00,147.528,147.528,147.507,147.522,110199999.0
2006-08-08 04:33:00,147.52,147.52,147.501,147.509,69900000.0
2006-08-08 04:34:00,147.512,147.512,147.496,147.5,97399999.0
2006-08-08 04:35:00,147.515,147.515,147.498,147.502,42100000.0
2006-08-08 04:36:00,147.499,147.499,147.49,147.49,59500000.0
2006-08-08 04:37:00,147.497,147.504,147.492,147.492,70299998.0
2006-08-08 04:38:00,147.496,147.499,147.487,147.49,22800000.0
2006-08-08 04:39:00,147.49,147.495,147.483,147.483,39000000.0
2006-08-08 04:40:00,147.493,147.497,147.49,147.495,50800000.0
2006-08-08 04:41:00,147.493,147.502,147.484,147.502,55200000.0
2006-08-08 04:42:00,147.497,147.497,147.489,147.493,55099999.0
2006-08-08 04:43:00,147.497,147.503,147.489,147.489,28900000.0
2006-08-08 04:44:00,147.495,147.495,147.483,147.494,43899999.0
2006-08-08 04:45:00,147.484,147.488,147.476,147.48,63599998.0
2006-08-08 04:46:00,147.49,147.494,147.49,147.494,122399999.0
2006-08-08 04:47:00,147.497,147.499,147.479,147.49,122999998.0
2006-08-08 04:48:00,147.491,147.508,147.491,147.5,69600000.0
2006-08-08 04:49:00,147.5,147.508,147.495,147.508,71799999.0
2006-08-08 04:50:00,147.513,147.553,147.505,147.542,73000000.0
2006-08-08 04:51:00,147.568,147.568,147.567,147.567,10700000.0
2006-08-08 04:52:00,147.576,147.583,147.562,147.565,94500001.0
2006-08-08 04:53:00,147.576,147.587,147.567,147.57,96299998.0
2006-08-08 04:54:00,147.578,147.58,147.566,147.571,117999999.0
2006-08-08 04:55:00,147.577,147.597,147.577,147.595,99400000.0
2006-08-08 04:56:00,147.6,147.606,147.586,147.586,125500000.0
2006-08-08 04:57:00,147.587,147.594,147.578,147.581,115399998.0
2006-08-08 04:58:00,147.582,147.583,147.553,147.567,222099998.0
2006-08-08 04:59:00,147.568,147.58,147.568,147.574,81200001.0
2006-08-08 05:00:00,147.573,147.575,147.568,147.569,146400003.0
2006-08-08 05:01:00,147.568,147.594,147.568,147.59,122000000.0
2006-08-08 05:02:00,147.591,147.603,147.583,147.6,90700000.0
2006-08-08 05:03:00,147.612,147.632,147.609,147.626,75399997.0
2006-08-08 05:04:00,147.627,147.63,147.621,147.63,142299998.0
2006-08-08 05:05:00,147.624,147.639,147.621,147.637,108099997.0
2006-08-08 05:06:00,147.621,147.621,147.605,147.605,58500000.0
2006-08-08 05:07:00,147.595,147.601,147.59,147.594,170900000.0
2006-08-08 05:08:00,147.6,147.6,147.583,147.59,85400001.0
2006-08-08 05:09:00,147.592,147.592,147.576,147.588,90600001.0
2006-08-08 05:10:00,147.585,147.587,147.578,147.579,83500001.0
2006-08-08 05:11:00,147.586,147.588,147.57,147.588,134399999.0
2006-08-08 05:12:00,147.575,147.578,147.575,147.578,32999999.0
2006-08-08 05:13:00,147.579,147.595,147.576,147.578,55400000.0
2006-08-08 05:14:00,147.582,147.592,147.576,147.585,74400001.0
2006-08-08 05:15:00,147.592,147.592,147.583,147.586,30900000.0
2006-08-08 05:16:00,147.584,147.588,147.575,147.583,52800000.0
2006-08-08 05:17:00,147.57,147.58,147.57,147.57,123400000.0
2006-08-08 05:18:00,147.584,147.588,147.584,147.588,32000000.0
2006-08-08 05:19:00,147.589,147.589,147.583,147.586,38400000.0
2006-08-08 05:20:00,147.592,147.592,147.584,147.59,62400000.0
2006-08-08 05:21:00,147.588,147.595,147.58,147.595,73300000.0
2006-08-08 05:22:00,147.593,147.6,147.592,147.594,84099999.0
2006-08-08 05:23:00,147.582,147.595,147.582,147.595,88400001.0
2006-08-08 05:24:00,147.586,147.597,147.584,147.593,58400000.0
2006-08-08 05:25:00,147.575,147.578,147.566,147.574,68600000.0
2006-08-08 05:26:00,147.579,147.583,147.578,147.583,36200000.0
2006-08-08 05:27:00,147.591,147.594,147.576,147.585,159899997.0
2006-08-08 05:28:00,147.584,147.586,147.584,147.586,13600000.0
2006-08-08 05:29:00,147.585,147.594,147.576,147.583,80500000.0
2006-08-08 05:30:00,147.576,147.582,147.575,147.575,63300000.0
2006-08-08 05:31:00,147.577,147.577,147.562,147.562,36800000.0
2006-08-08 05:32:00,147.564,147.575,147.553,147.559,89900000.0
2006-08-08 05:33:00,147.565,147.565,147.553,147.56,81500000.0
2006-08-08 05:34:00,147.555,147.564,147.555,147.56,31900000.0
2006-08-08 05:35:00,147.565,147.572,147.557,147.559,152600003.0
2006-08-08 05:36:00,147.547,147.558,147.547,147.558,48700002.0
2006-08-08 05:37:00,147.547,147.564,147.547,147.562,58599998.0
2006-08-08 05:38:00,147.57,147.57,147.558,147.566,155800001.0
2006-08-08 05:39:00,147.566,147.569,147.566,147.569,9100000.0
2006-08-08 05:40:00,147.575,147.58,147.566,147.58,125699997.0
2006-08-08 05:41:00,147.571,147.571,147.563,147.563,65500000.0
2006-08-08 05:42:00,147.574,147.574,147.574,147.574,4900000.0
2006-08-08 05:43:00,147.582,147.582,147.57,147.579,85499999.0
2006-08-08 05:44:00,147.58,147.625,147.58,147.62,105399999.0
2006-08-08 05:45:00,147.614,147.616,147.601,147.616,154500004.0
2006-08-08 05:46:00,147.61,147.61,147.605,147.605,39200000.0
2006-08-08 05:47:00,147.602,147.606,147.598,147.6,100700002.0
2006-08-08 05:48:00,147.593,147.608,147.593,147.601,216600004.0
2006-08-08 05:49:00,147.605,147.611,147.594,147.604,116800001.0
2006-08-08 05:50:00,147.619,147.644,147.619,147.629,161399997.0
2006-08-08 05:51:00,147.623,147.639,147.622,147.631,67100000.0
2006-08-08 05:52:00,147.623,147.644,147.623,147.627,76400001.0
2006-08-08 05:53:00,147.63,147.644,147.626,147.626,151300003.0
2006-08-08 05:54:00,147.627,147.628,147.617,147.62,116300001.0
2006-08-08 05:55:00,147.62,147.62,147.603,147.614,76400000.0
2006-08-08 05:56:00,147.621,147.622,147.604,147.622,104400001.0
2006-08-08 05:57:00,147.62,147.62,147.62,147.62,20000000.0
2006-08-08 05:58:00,147.612,147.623,147.605,147.62,114499999.0
2006-08-08 05:59:00,147.616,147.62,147.607,147.607,84299998.0
2006-08-08 06:00:00,147.599,147.625,147.599,147.618,88999998.0
2006-08-08 06:01:00,147.622,147.626,147.607,147.621,81300000.0
2006-08-08 06:02:00,147.622,147.624,147.622,147.624,21500000.0
2006-08-08 06:03:00,147.621,147.623,147.612,147.612,69500001.0
2006-08-08 06:04:00,147.616,147.618,147.607,147.618,144399999.0
2006-08-08 06:05:00,147.622,147.622,147.61,147.622,52000000.0
2006-08-08 06:06:00,147.61,147.611,147.596,147.603,183800001.0
2006-08-08 06:07:00,147.594,147.601,147.588,147.591,119599998.0
2006-08-08 06:08:00,147.604,147.604,147.579,147.59,91600000.0
2006-08-08 06:09:00,147.584,147.593,147.584,147.591,79599999.0
2006-08-08 06:10:00,147.596,147.601,147.592,147.593,75200000.0
2006-08-08 06:11:00,147.581,147.588,147.578,147.586,141899999.0
2006-08-08 06:12:00,147.582,147.592,147.582,147.588,158900000.0
2006-08-08 06:13:00,147.581,147.581,147.567,147.567,69600000.0
2006-08-08 06:14:00,147.562,147.578,147.562,147.578,54400000.0
2006-08-08 06:15:00,147.58,147.58,147.563,147.563,93300001.0
2006-08-08 06:16:00,147.565,147.575,147.557,147.568,83600001.0
2006-08-08 06:17:00,147.565,147.568,147.556,147.563,74500001.0
2006-08-08 06:18:00,147.552,147.56,147.55,147.555,94500002.0
2006-08-08 06:19:00,147.56,147.565,147.55,147.552,208500001.0
2006-08-08 06:20:00,147.555,147.564,147.548,147.562,65699998.0
2006-08-08 06:21:00,147.564,147.57,147.552,147.558,120900002.0
2006-08-08 06:22:00,147.564,147.579,147.564,147.575,89099999.0
2006-08-08 06:23:00,147.578,147.578,147.555,147.565,129700001.0
2006-08-08 06:24:00,147.568,147.575,147.562,147.562,102400000.0
2006-08-08 06:25:00,147.573,147.58,147.567,147.572,71100000.0
2006-08-08 06:26:00,147.575,147.584,147.57,147.577,201900001.0
2006-08-08 06:27:00,147.58,147.583,147.574,147.581,63400000.0
2006-08-08 06:28:00,147.58,147.58,147.564,147.566,54500000.0
2006-08-08 06:29:00,147.571,147.571,147.569,147.569,26500000.0
2006-08-08 06:30:00,147.57,147.575,147.567,147.567,120900004.0
2006-08-08 06:31:00,147.567,147.57,147.567,147.57,105699998.0
2006-08-08 06:32:00,147.572,147.579,147.565,147.571,95599999.0
2006-08-08 06:33:00,147.574,147.578,147.571,147.571,95899997.0
2006-08-08 06:34:00,147.568,147.582,147.568,147.58,154699998.0
2006-08-08 06:35:00,147.578,147.587,147.578,147.583,23200000.0
2006-08-08 06:36:00,147.585,147.59,147.577,147.583,97599998.0
2006-08-08 06:37:00,147.583,147.597,147.583,147.59,76499999.0
2006-08-08 06:38:00,147.587,147.604,147.583,147.595,85800001.0
2006-08-08 06:39:00,147.593,147.604,147.588,147.596,52800000.0
2006-08-08 06:40:00,147.596,147.61,147.593,147.593,113400001.0
2006-08-08 06:41:00,147.59,147.596,147.585,147.593,94800000.0
2006-08-08 06:42:00,147.592,147.596,147.584,147.591,88999998.0
2006-08-08 06:43:00,147.597,147.6,147.595,147.595,200799997.0
2006-08-08 06:44:00,147.605,147.605,147.597,147.599,59100001.0
2006-08-08 06:45:00,147.603,147.607,147.591,147.606,60600000.0
2006-08-08 06:46:00,147.597,147.614,147.589,147.602,74400000.0
2006-08-08 06:47:00,147.61,147.62,147.61,147.614,106000000.0
2006-08-08 06:48:00,147.62,147.622,147.606,147.606,72100000.0
2006-08-08 06:49:00,147.609,147.626,147.609,147.626,18700000.0
2006-08-08 06:50:00,147.627,147.633,147.608,147.61,43200000.0
2006-08-08 06:51:00,147.599,147.603,147.59,147.603,67100000.0
2006-08-08 06:52:00,147.601,147.605,147.593,147.593,119200002.0
2006-08-08 06:53:00,147.601,147.609,147.601,147.608,145500000.0
2006-08-08 06:54:00,147.611,147.63,147.611,147.622,44199999.0
2006-08-08 06:55:00,147.625,147.638,147.625,147.628,106700003.0
2006-08-08 06:56:00,147.637,147.638,147.626,147.631,136199997.0
2006-08-08 06:57:00,147.632,147.642,147.626,147.642,108699998.0
2006-08-08 06:58:00,147.649,147.662,147.649,147.657,92100000.0
2006-08-08 06:59:00,147.656,147.657,147.652,147.653,118899998.0
2006-08-08 07:00:00,147.654,147.654,147.642,147.645,148899999.0
2006-08-08 07:01:00,147.642,147.663,147.642,147.65,59199999.0
2006-08-08 07:02:00,147.644,147.654,147.644,147.645,76700002.0
2006-08-08 07:03:00,147.647,147.653,147.646,147.647,131500002.0
2006-08-08 07:04:00,147.644,147.652,147.641,147.65,55000001.0
2006-08-08 07:05:00,147.64,147.654,147.64,147.644,74699999.0
2006-08-08 07:06:00,147.642,147.649,147.638,147.643,105900000.0
2006-08-08 07:07:00,147.646,147.646,147.634,147.638,67500000.0
2006-08-08 07:08:00,147.636,147.648,147.636,147.647,119600003.0
2006-08-08 07:09:00,147.649,147.656,147.633,147.634,134599997.0
2006-08-08 07:10:00,147.635,147.65,147.621,147.641,123500000.0
2006-08-08 07:11:00,147.64,147.652,147.635,147.65,186999997.0
2006-08-08 07:12:00,147.656,147.664,147.656,147.664,82899999.0
2006-08-08 07:13:00,147.669,147.676,147.669,147.675,64100000.0
2006-08-08 07:14:00,147.67,147.677,147.666,147.671,119900001.0
2006-08-08 07:15:00,147.665,147.676,147.66,147.66,54400000.0
2006-08-08 07:16:00,147.663,147.681,147.663,147.681,79800001.0
2006-08-08 07:17:00,147.678,147.678,147.66,147.675,31000000.0
2006-08-08 07:18:00,147.673,147.68,147.673,147.677,73500001.0
2006-08-08 07:19:00,147.672,147.683,147.672,147.678,78100000.0
2006-08-08 07:20:00,147.665,147.685,147.665,147.685,75100000.0
2006-08-08 07:21:00,147.68,147.68,147.665,147.665,33300000.0
2006-08-08 07:22:00,147.667,147.67,147.665,147.665,86700001.0
2006-08-08 07:23:00,147.674,147.674,147.668,147.673,68800000.0
2006-08-08 07:24:00,147.675,147.68,147.675,147.68,63500000.0
2006-08-08 07:25:00,147.668,147.673,147.657,147.657,75600001.0
2006-08-08 07:26:00,147.657,147.666,147.653,147.658,108699999.0
2006-08-08 07:27:00,147.658,147.663,147.655,147.655,92799999.0
2006-08-08 07:28:00,147.666,147.677,147.666,147.677,114000000.0
2006-08-08 07:29:00,147.675,147.675,147.661,147.665,55099999.0
2006-08-08 07:30:00,147.665,147.672,147.665,147.672,119900003.0
2006-08-08 07:31:00,147.663,147.663,147.65,147.655,71399999.0
2006-08-08 07:32:00,147.648,147.659,147.648,147.655,61599999.0
2006-08-08 07:33:00,147.655,147.66,147.65,147.655,95900001.0
2006-08-08 07:34:00,147.66,147.66,147.65,147.66,84399999.0
2006-08-08 07:35:00,147.655,147.655,147.64,147.65,72700000.0
2006-08-08 07:36:00,147.653,147.656,147.645,147.656,43900000.0
2006-08-08 07:37:00,147.658,147.665,147.657,147.657,68100000.0
2006-08-08 07:38:00,147.651,147.651,147.651,147.651,30400000.0
2006-08-08 07:39:00,147.63,147.64,147.627,147.635,94800000.0
2006-08-08 07:40:00,147.631,147.634,147.63,147.634,168799996.0
2006-08-08 07:41:00,147.63,147.638,147.63,147.638,151800001.0
2006-08-08 07:42:00,147.645,147.646,147.63,147.646,53500000.0
2006-08-08 07:43:00,147.65,147.66,147.65,147.659,101399997.0
2006-08-08 07:44:00,147.655,147.664,147.645,147.664,117200003.0
2006-08-08 07:45:00,147.669,147.683,147.669,147.672,97400001.0
2006-08-08 07:46:00,147.668,147.68,147.668,147.68,70400000.0
2006-08-08 07:47:00,147.683,147.683,147.67,147.673,37300000.0
2006-08-08 07:48:00,147.667,147.67,147.657,147.657,57499999.0
2006-08-08 07:49:00,147.658,147.658,147.647,147.658,159100000.0
2006-08-08 07:50:00,147.667,147.673,147.661,147.673,91999999.0
2006-08-08 07:51:00,147.67,147.67,147.66,147.66,22700000.0
2006-08-08 07:52:00,147.654,147.663,147.654,147.662,59099999.0
2006-08-08 07:53:00,147.664,147.664,147.653,147.662,66499999.0
2006-08-08 07:54:00,147.652,147.663,147.652,147.66,80299997.0
2006-08-08 07:55:00,147.655,147.663,147.652,147.663,55699999.0
2006-08-08 07:56:00,147.657,147.668,147.645,147.658,40400000.0
2006-08-08 07:57:00,147.672,147.68,147.665,147.665,120399999.0
2006-08-08 07:58:00,147.677,147.677,147.664,147.664,100700001.0
2006-08-08 07:59:00,147.657,147.685,147.657,147.685,80400000.0
2006-08-08 08:00:00,147.683,147.694,147.679,147.687,29200000.0
2006-08-08 08:01:00,147.698,147.714,147.686,147.699,118499999.0
2006-08-08 08:02:00,147.697,147.719,147.696,147.701,155900000.0
2006-08-08 08:03:00,147.686,147.726,147.686,147.704,59800000.0
2006-08-08 08:04:00,147.696,147.698,147.684,147.686,125800001.0
2006-08-08 08:05:00,147.698,147.726,147.698,147.725,109899996.0
2006-08-08 08:06:00,147.727,147.738,147.724,147.738,109100000.0
2006-08-08 08:07:00,147.73,147.74,147.725,147.729,126399998.0
2006-08-08 08:08:00,147.732,147.74,147.728,147.74,88900001.0
2006-08-08 08:09:00,147.737,147.737,147.727,147.727,164599996.0
2006-08-08 08:10:00,147.717,147.732,147.715,147.723,160300000.0
2006-08-08 08:11:00,147.726,147.73,147.711,147.73,113899999.0
2006-08-08 08:12:00,147.73,147.73,147.715,147.724,140300000.0
2006-08-08 08:13:00,147.725,147.728,147.71,147.71,141199999.0
2006-08-08 08:14:00,147.718,147.727,147.711,147.713,159099999.0
2006-08-08 08:15:00,147.708,147.716,147.696,147.696,127299998.0
2006-08-08 08:16:00,147.695,147.702,147.692,147.702,91199999.0
2006-08-08 08:17:00,147.698,147.713,147.695,147.706,52200000.0
2006-08-08 08:18:00,147.708,147.726,147.708,147.717,119800001.0
2006-08-08 08:19:00,147.721,147.729,147.709,147.709,77500000.0
2006-08-08 08:20:00,147.709,147.721,147.706,147.721,46000000.0
2006-08-08 08:21:00,147.711,147.728,147.711,147.723,134700001.0
2006-08-08 08:22:00,147.724,147.73,147.721,147.73,120300001.0
2006-08-08 08:23:00,147.726,147.745,147.724,147.745,127000002.0
2006-08-08 08:24:00,147.749,147.762,147.742,147.762,106600001.0
2006-08-08 08:25:00,147.752,147.752,147.734,147.734,132900001.0
2006-08-08 08:26:00,147.742,147.751,147.733,147.739,79599998.0
2006-08-08 08:27:00,147.738,147.753,147.735,147.735,91700002.0
2006-08-08 08:28:00,147.739,147.749,147.73,147.73,122100001.0
2006-08-08 08:29:00,147.732,147.739,147.722,147.727,95299998.0
2006-08-08 08:30:00,147.723,147.731,147.71,147.713,137000000.0
2006-08-08 08:31:00,147.724,147.743,147.724,147.739,63599999.0
2006-08-08 08:32:00,147.744,147.75,147.741,147.747,108300000.0
2006-08-08 08:33:00,147.747,147.755,147.746,147.746,99300000.0
2006-08-08 08:34:00,147.743,147.767,147.743,147.755,107799998.0
2006-08-08 08:35:00,147.745,147.754,147.735,147.735,92000001.0
2006-08-08 08:36:00,147.74,147.743,147.738,147.74,71500001.0
2006-08-08 08:37:00,147.745,147.745,147.735,147.74,81500000.0
2006-08-08 08:38:00,147.736,147.736,147.723,147.734,45500001.0
2006-08-08 08:39:00,147.733,147.742,147.725,147.742,120600001.0
2006-08-08 08:40:00,147.743,147.755,147.736,147.755,73199998.0
2006-08-08 08:41:00,147.752,147.759,147.741,147.741,186299999.0
2006-08-08 08:42:00,147.74,147.761,147.74,147.761,84800001.0
2006-08-08 08:43:00,147.753,147.753,147.733,147.75,243499997.0
2006-08-08 08:44:00,147.752,147.764,147.75,147.764,54500000.0
2006-08-08 08:45:00,147.773,147.778,147.758,147.769,79400000.0
2006-08-08 08:46:00,147.766,147.785,147.764,147.771,125100001.0
2006-08-08 08:47:00,147.76,147.769,147.738,147.738,84400000.0
2006-08-08 08:48:00,147.741,147.756,147.738,147.756,52700001.0
2006-08-08 08:49:00,147.744,147.774,147.744,147.774,144900000.0
2006-08-08 08:50:00,147.776,147.781,147.757,147.781,77499999.0
2006-08-08 08:51:00,147.791,147.793,147.776,147.785,154300000.0
2006-08-08 08:52:00,147.773,147.774,147.758,147.767,44000000.0
2006-08-08 08:53:00,147.76,147.769,147.76,147.766,148300000.0
2006-08-08 08:54:00,147.764,147.773,147.753,147.77,57000000.0
2006-08-08 08:55:00,147.783,147.787,147.774,147.787,50700000.0
2006-08-08 08:56:00,147.778,147.786,147.764,147.778,92500000.0
2006-08-08 08:57:00,147.772,147.777,147.763,147.767,105500001.0
2006-08-08 08:58:00,147.771,147.776,147.765,147.765,79600000.0
2006-08-08 08:59:00,147.771,147.797,147.771,147.794,132400002.0
2006-08-08 09:00:00,147.796,147.799,147.792,147.792,76499999.0
2006-08-08 09:01:00,147.794,147.842,147.792,147.833,87699999.0
2006-08-08 09:02:00,147.825,147.851,147.815,147.825,66200000.0
2006-08-08 09:03:00,147.823,147.831,147.799,147.802,192700000.0
2006-08-08 09:04:00,147.807,147.816,147.76,147.76,30400000.0
2006-08-08 09:05:00,147.748,147.777,147.747,147.777,99600000.0
2006-08-08 09:06:00,147.785,147.797,147.741,147.741,130999998.0
2006-08-08 09:07:00,147.756,147.78,147.756,147.764,69100000.0
2006-08-08 09:08:00,147.76,147.777,147.755,147.777,164199999.0
2006-08-08 09:09:00,147.782,147.782,147.752,147.764,48900000.0
2006-08-08 09:10:00,147.76,147.773,147.757,147.765,126299999.0
2006-08-08 09:11:00,147.767,147.781,147.755,147.767,94200001.0
2006-08-08 09:12:00,147.762,147.777,147.762,147.777,103100000.0
2006-08-08 09:13:00,147.781,147.789,147.772,147.78,80100000.0
2006-08-08 09:14:00,147.782,147.789,147.762,147.773,146000000.0
2006-08-08 09:15:00,147.776,147.778,147.764,147.77,70800000.0
2006-08-08 09:16:00,147.782,147.786,147.771,147.78,100800000.0
2006-08-08 09:17:00,147.783,147.812,147.783,147.812,27200000.0
2006-08-08 09:18:00,147.808,147.812,147.799,147.801,118400001.0
2006-08-08 09:19:00,147.789,147.795,147.781,147.785,164099999.0
2006-08-08 09:20:00,147.782,147.792,147.776,147.783,31900000.0
2006-08-08 09:21:00,147.792,147.796,147.787,147.792,100899998.0
2006-08-08 09:22:00,147.793,147.795,147.784,147.79,92599998.0
2006-08-08 09:23:00,147.788,147.8,147.783,147.792,141399999.0
2006-08-08 09:24:00,147.788,147.802,147.788,147.801,93599998.0
2006-08-08 09:25:00,147.804,147.818,147.801,147.818,104699999.0
2006-08-08 09:26:00,147.81,147.81,147.777,147.779,198599998.0
2006-08-08 09:27:00,147.794,147.794,147.776,147.78,122399999.0
2006-08-08 09:28:00,147.782,147.783,147.756,147.767,77700000.0
2006-08-08 09:29:00,147.772,147.772,147.762,147.77,92099999.0
2006-08-08 09:30:00,147.771,147.773,147.76,147.772,108100001.0
2006-08-08 09:31:00,147.767,147.773,147.758,147.762,109799997.0
2006-08-08 09:32:00,147.746,147.746,147.695,147.696,79800001.0
2006-08-08 09:33:00,147.694,147.699,147.692,147.699,60600000.0
2006-08-08 09:34:00,147.701,147.72,147.701,147.709,207199999.0
2006-08-08 09:35:00,147.705,147.719,147.699,147.699,49200001.0
2006-08-08 09:36:00,147.698,147.7,147.686,147.7,99900001.0
2006-08-08 09:37:00,147.697,147.703,147.68,147.689,179000003.0
2006-08-08 09:38:00,147.705,147.723,147.703,147.723,35100000.0
2006-08-08 09:39:00,147.726,147.726,147.715,147.72,51200000.0
2006-08-08 09:40:00,147.729,147.732,147.702,147.702,96599998.0
2006-08-08 09:41:00,147.701,147.701,147.673,147.68,121600001.0
2006-08-08 09:42:00,147.688,147.688,147.67,147.684,64100001.0
2006-08-08 09:43:00,147.666,147.688,147.666,147.679,40000000.0
2006-08-08 09:44:00,147.678,147.691,147.678,147.687,66399999.0
2006-08-08 09:45:00,147.687,147.687,147.669,147.669,63700000.0
2006-08-08 09:46:00,147.675,147.691,147.675,147.688,38100000.0
2006-08-08 09:47:00,147.694,147.701,147.692,147.692,105900001.0
2006-08-08 09:48:00,147.697,147.708,147.697,147.7,36800000.0
2006-08-08 09:49:00,147.703,147.705,147.695,147.695,147599996.0
2006-08-08 09:50:00,147.695,147.708,147.675,147.675,80099999.0
2006-08-08 09:51:00,147.679,147.679,147.662,147.677,163099999.0
2006-08-08 09:52:00,147.68,147.692,147.679,147.679,64800001.0
2006-08-08 09:53:00,147.689,147.71,147.683,147.71,74300000.0
2006-08-08 09:54:00,147.713,147.722,147.711,147.721,67600000.0
2006-08-08 09:55:00,147.713,147.726,147.711,147.721,164500001.0
2006-08-08 09:56:00,147.713,147.723,147.707,147.723,94299998.0
2006-08-08 09:57:00,147.722,147.722,147.703,147.716,26800000.0
2006-08-08 09:58:00,147.725,147.73,147.713,147.73,109900000.0
2006-08-08 09:59:00,147.729,147.76,147.729,147.76,57400000.0
2006-08-08 10:00:00,147.759,147.774,147.744,147.744,49100000.0
2006-08-08 10:01:00,147.739,147.799,147.739,147.795,111499999.0
2006-08-08 10:02:00,147.782,147.783,147.766,147.783,116099999.0
2006-08-08 10:03:00,147.779,147.808,147.779,147.798,47600000.0
2006-08-08 10:04:00,147.789,147.789,147.776,147.776,28000001.0
2006-08-08 10:05:00,147.771,147.772,147.763,147.763,86100002.0
2006-08-08 10:06:00,147.768,147.785,147.768,147.773,70000000.0
2006-08-08 10:07:00,147.778,147.801,147.778,147.79,57100001.0
2006-08-08 10:08:00,147.795,147.801,147.781,147.781,218100000.0
2006-08-08 10:09:00,147.793,147.82,147.793,147.815,201300000.0
2006-08-08 10:10:00,147.818,147.821,147.808,147.813,91899999.0
2006-08-08 10:11:00,147.809,147.818,147.803,147.808,118100000.0
2006-08-08 10:12:00,147.814,147.818,147.81,147.814,64700000.0
2006-08-08 10:13:00,147.818,147.836,147.808,147.836,166400000.0
2006-08-08 10:14:00,147.842,147.857,147.842,147.847,30999999.0
2006-08-08 10:15:00,147.836,147.836,147.799,147.802,121500000.0
2006-08-08 10:16:00,147.798,147.824,147.798,147.816,93400001.0
2006-08-08 10:17:00,147.818,147.82,147.797,147.797,71300000.0
2006-08-08 10:18:00,147.795,147.822,147.795,147.813,126199999.0
2006-08-08 10:19:00,147.815,147.815,147.794,147.808,63000000.0
2006-08-08 10:20:00,147.804,147.817,147.803,147.812,163300000.0
2006-08-08 10:21:00,147.808,147.811,147.796,147.804,78099999.0
2006-08-08 10:22:00,147.793,147.801,147.782,147.795,118100000.0
2006-08-08 10:23:00,147.79,147.793,147.775,147.79,110000000.0
2006-08-08 10:24:00,147.778,147.778,147.763,147.766,59200000.0
2006-08-08 10:25:00,147.775,147.78,147.768,147.78,75599999.0
2006-08-08 10:26:00,147.776,147.785,147.765,147.765,191999999.0
2006-08-08 10:27:00,147.782,147.791,147.774,147.791,141900001.0
2006-08-08 10:28:00,147.778,147.787,147.764,147.785,212300002.0
2006-08-08 10:29:00,147.794,147.8,147.778,147.785,45400000.0
2006-08-08 10:30:00,147.784,147.795,147.779,147.791,103800004.0
2006-08-08 10:31:00,147.791,147.801,147.777,147.777,85499998.0
2006-08-08 10:32:00,147.775,147.784,147.775,147.775,133299998.0
2006-08-08 10:33:00,147.768,147.801,147.768,147.8,81900000.0
2006-08-08 10:34:00,147.798,147.8,147.779,147.779,64300001.0
2006-08-08 10:35:00,147.777,147.782,147.777,147.78,135100003.0
2006-08-08 10:36:00,147.781,147.795,147.781,147.782,103400002.0
2006-08-08 10:37:00,147.785,147.789,147.779,147.786,137999998.0
2006-08-08 10:38:00,147.79,147.794,147.788,147.791,51500000.0
2006-08-08 10:39:00,147.785,147.79,147.76,147.79,69100001.0
2006-08-08 10:40:00,147.787,147.787,147.761,147.761,174499996.0
2006-08-08 10:41:00,147.759,147.778,147.759,147.767,89500000.0
2006-08-08 10:42:00,147.764,147.775,147.761,147.762,98200000.0
2006-08-08 10:43:00,147.772,147.778,147.766,147.77,187500003.0
2006-08-08 10:44:00,147.771,147.771,147.752,147.76,124500000.0
2006-08-08 10:45:00,147.763,147.765,147.75,147.759,115100000.0
2006-08-08 10:46:00,147.767,147.774,147.762,147.774,97700001.0
2006-08-08 10:47:00,147.782,147.782,147.778,147.778,12800000.0
2006-08-08 10:48:00,147.778,147.781,147.769,147.773,55199999.0
2006-08-08 10:49:00,147.781,147.787,147.773,147.787,82200002.0
2006-08-08 10:50:00,147.792,147.798,147.777,147.785,109700000.0
2006-08-08 10:51:00,147.783,147.787,147.765,147.787,76199999.0
2006-08-08 10:52:00,147.778,147.783,147.764,147.764,147699999.0
2006-08-08 10:53:00,147.772,147.777,147.752,147.765,93800001.0
2006-08-08 10:54:00,147.769,147.773,147.755,147.768,49600000.0
2006-08-08 10:55:00,147.775,147.787,147.768,147.768,131000000.0
2006-08-08 10:56:00,147.775,147.787,147.774,147.779,96900001.0
2006-08-08 10:57:00,147.774,147.78,147.767,147.78,110900003.0
2006-08-08 10:58:00,147.78,147.784,147.774,147.78,64700000.0
2006-08-08 10:59:00,147.773,147.777,147.764,147.773,64200000.0
2006-08-08 11:00:00,147.77,147.77,147.743,147.745,88700002.0
2006-08-08 11:01:00,147.75,147.754,147.734,147.754,129500000.0
2006-08-08 11:02:00,147.765,147.782,147.765,147.781,58499998.0
2006-08-08 11:03:00,147.784,147.795,147.784,147.792,49099999.0
2006-08-08 11:04:00,147.792,147.808,147.789,147.789,86999999.0
2006-08-08 11:05:00,147.799,147.799,147.781,147.786,44000000.0
2006-08-08 11:06:00,147.797,147.801,147.79,147.8,50400000.0
2006-08-08 11:07:00,147.807,147.817,147.807,147.813,52000000.0
2006-08-08 11:08:00,147.811,147.816,147.802,147.805,72000000.0
2006-08-08 11:09:00,147.812,147.813,147.804,147.813,143200001.0
2006-08-08 11:10:00,147.817,147.839,147.812,147.839,92300001.0
2006-08-08 11:11:00,147.831,147.831,147.813,147.814,145700000.0
2006-08-08 11:12:00,147.817,147.817,147.789,147.793,122900001.0
2006-08-08 11:13:00,147.791,147.8,147.79,147.79,63700000.0
2006-08-08 11:14:00,147.776,147.785,147.768,147.785,76299999.0
2006-08-08 11:15:00,147.777,147.784,147.773,147.784,65500000.0
2006-08-08 11:16:00,147.782,147.79,147.774,147.783,45900000.0
2006-08-08 11:17:00,147.79,147.79,147.762,147.786,105899999.0
2006-08-08 11:18:00,147.797,147.798,147.772,147.79,61700000.0
2006-08-08 11:19:00,147.791,147.793,147.781,147.784,75000001.0
2006-08-08 11:20:00,147.78,147.795,147.78,147.784,68400001.0
2006-08-08 11:21:00,147.787,147.79,147.777,147.777,116500001.0
2006-08-08 11:22:00,147.775,147.788,147.775,147.788,84199999.0
2006-08-08 11:23:00,147.782,147.794,147.778,147.79,84200002.0
2006-08-08 11:24:00,147.792,147.792,147.781,147.785,67600000.0
2006-08-08 11:25:00,147.788,147.798,147.781,147.79,218500001.0
2006-08-08 11:26:00,147.781,147.781,147.776,147.78,48000000.0
2006-08-08 11:27:00,147.779,147.797,147.779,147.793,110599999.0
2006-08-08 11:28:00,147.791,147.792,147.775,147.781,70400000.0
2006-08-08 11:29:00,147.792,147.792,147.77,147.77,98799998.0
2006-08-08 11:30:00,147.773,147.786,147.773,147.78,60900000.0
2006-08-08 11:31:00,147.78,147.796,147.777,147.79,196800005.0
2006-08-08 11:32:00,147.792,147.795,147.782,147.787,120199999.0
2006-08-08 11:33:00,147.792,147.795,147.785,147.795,180500000.0
2006-08-08 11:34:00,147.8,147.804,147.787,147.804,99299999.0
2006-08-08 11:35:00,147.808,147.821,147.808,147.81,160800000.0
2006-08-08 11:36:00,147.823,147.823,147.804,147.814,67200000.0
2006-08-08 11:37:00,147.819,147.822,147.806,147.822,43000000.0
2006-08-08 11:38:00,147.826,147.84,147.824,147.837,118200000.0
2006-08-08 11:39:00,147.837,147.837,147.819,147.823,144499997.0
2006-08-08 11:40:00,147.813,147.819,147.806,147.817,37200000.0
2006-08-08 11:41:00,147.818,147.824,147.81,147.815,122199999.0
2006-08-08 11:42:00,147.818,147.836,147.818,147.836,69599999.0
2006-08-08 11:43:00,147.843,147.849,147.838,147.84,95699998.0
2006-08-08 11:44:00,147.847,147.852,147.838,147.849,75100000.0
2006-08-08 11:45:00,147.846,147.847,147.83,147.838,154400001.0
2006-08-08 11:46:00,147.832,147.84,147.823,147.823,69499999.0
2006-08-08 11:47:00,147.826,147.837,147.825,147.825,113300001.0
2006-08-08 11:48:00,147.834,147.845,147.834,147.839,124199998.0
2006-08-08 11:49:00,147.835,147.852,147.831,147.852,106799999.0
2006-08-08 11:50:00,147.846,147.861,147.844,147.861,69200001.0
2006-08-08 11:51:00,147.858,147.878,147.858,147.876,40800000.0
2006-08-08 11:52:00,147.863,147.891,147.863,147.891,59700001.0
2006-08-08 11:53:00,147.895,147.895,147.878,147.89,112599998.0
2006-08-08 11:54:00,147.891,147.892,147.878,147.888,112399999.0
2006-08-08 11:55:00,147.892,147.892,147.881,147.888,130699999.0
2006-08-08 11:56:00,147.9,147.913,147.9,147.91,112199999.0
2006-08-08 11:57:00,147.905,147.907,147.888,147.888,186099997.0
2006-08-08 11:58:00,147.887,147.89,147.862,147.865,121399999.0
2006-08-08 11:59:00,147.866,147.884,147.858,147.858,112900001.0
2006-08-08 12:00:00,147.852,147.859,147.852,147.852,98900000.0
2006-08-08 12:01:00,147.851,147.863,147.851,147.863,104499999.0
2006-08-08 12:02:00,147.864,147.871,147.851,147.851,109100002.0
2006-08-08 12:03:00,147.85,147.856,147.848,147.851,110700002.0
2006-08-08 12:04:00,147.856,147.859,147.851,147.859,74099999.0
2006-08-08 12:05:00,147.857,147.868,147.855,147.862,178300004.0
2006-08-08 12:06:00,147.862,147.873,147.862,147.873,132500001.0
2006-08-08 12:07:00,147.868,147.875,147.86,147.863,111900000.0
2006-08-08 12:08:00,147.865,147.879,147.858,147.858,106799998.0
2006-08-08 12:09:00,147.873,147.873,147.864,147.864,61099999.0
2006-08-08 12:10:00,147.878,147.884,147.878,147.883,134200002.0
2006-08-08 12:11:00,147.878,147.878,147.862,147.866,95199999.0
2006-08-08 12:12:00,147.863,147.871,147.863,147.867,192899998.0
2006-08-08 12:13:00,147.866,147.873,147.866,147.869,54000000.0
2006-08-08 12:14:00,147.873,147.889,147.87,147.873,115100000.0
2006-08-08 12:15:00,147.863,147.869,147.856,147.863,141699998.0
2006-08-08 12:16:00,147.862,147.865,147.855,147.86,91200001.0
2006-08-08 12:17:00,147.855,147.859,147.848,147.859,66300000.0
2006-08-08 12:18:00,147.856,147.856,147.835,147.835,94300000.0
2006-08-08 12:19:00,147.833,147.847,147.833,147.844,140200001.0
2006-08-08 12:20:00,147.835,147.846,147.821,147.821,88400002.0
2006-08-08 12:21:00,147.825,147.827,147.813,147.824,251099999.0
2006-08-08 12:22:00,147.837,147.842,147.815,147.828,98400000.0
2006-08-08 12:23:00,147.832,147.841,147.816,147.825,137100000.0
2006-08-08 12:24:00,147.826,147.843,147.825,147.843,129399997.0
2006-08-08 12:25:00,147.852,147.852,147.843,147.843,118999998.0
2006-08-08 12:26:00,147.835,147.846,147.825,147.835,117399999.0
2006-08-08 12:27:00,147.837,147.853,147.837,147.846,54100001.0
2006-08-08 12:28:00,147.84,147.853,147.84,147.846,63000002.0
2006-08-08 12:29:00,147.84,147.84,147.812,147.812,108300002.0
2006-08-08 12:30:00,147.814,147.839,147.814,147.839,109500000.0
2006-08-08 12:31:00,147.843,147.846,147.832,147.832,117299998.0
2006-08-08 12:32:00,147.838,147.846,147.836,147.841,76000000.0
2006-08-08 12:33:00,147.846,147.847,147.835,147.835,111100002.0
2006-08-08 12:34:00,147.837,147.837,147.824,147.824,55400000.0
2006-08-08 12:35:00,147.826,147.84,147.826,147.833,84000001.0
2006-08-08 12:36:00,147.845,147.851,147.833,147.833,100999999.0
2006-08-08 12:37:00,147.841,147.848,147.828,147.828,93499998.0
2006-08-08 12:38:00,147.83,147.85,147.828,147.828,72599999.0
2006-08-08 12:39:00,147.825,147.842,147.819,147.839,92199998.0
2006-08-08 12:40:00,147.835,147.839,147.819,147.831,92000001.0
2006-08-08 12:41:00,147.823,147.835,147.817,147.829,164399995.0
2006-08-08 12:42:00,147.836,147.859,147.836,147.845,84400000.0
2006-08-08 12:43:00,147.847,147.862,147.84,147.862,51400000.0
2006-08-08 12:44:00,147.85,147.859,147.85,147.858,76700000.0
2006-08-08 12:45:00,147.868,147.868,147.853,147.853,56400000.0
2006-08-08 12:46:00,147.856,147.873,147.855,147.863,64000000.0
2006-08-08 12:47:00,147.858,147.864,147.779,147.779,103300000.0
2006-08-08 12:48:00,147.763,147.763,147.703,147.722,75400000.0
2006-08-08 12:49:00,147.725,147.727,147.671,147.715,71799999.0
2006-08-08 12:50:00,147.73,147.73,147.715,147.727,48600000.0
2006-08-08 12:51:00,147.737,147.741,147.732,147.732,72299998.0
2006-08-08 12:52:00,147.733,147.74,147.733,147.735,57900001.0
2006-08-08 12:53:00,147.74,147.74,147.696,147.696,124100001.0
2006-08-08 12:54:00,147.676,147.697,147.676,147.693,140400003.0
2006-08-08 12:55:00,147.693,147.693,147.682,147.682,127699999.0
2006-08-08 12:56:00,147.682,147.695,147.682,147.693,39100000.0
2006-08-08 12:57:00,147.7,147.707,147.685,147.696,82300001.0
2006-08-08 12:58:00,147.703,147.716,147.703,147.713,144100002.0
2006-08-08 12:59:00,147.712,147.718,147.693,147.697,51199999.0
2006-08-08 13:00:00,147.705,147.708,147.7,147.707,54300001.0
2006-08-08 13:01:00,147.703,147.714,147.703,147.711,39899999.0
2006-08-08 13:02:00,147.705,147.71,147.701,147.702,59700001.0
2006-08-08 13:03:00,147.707,147.716,147.693,147.706,170600002.0
2006-08-08 13:04:00,147.696,147.696,147.68,147.688,103100002.0
2006-08-08 13:05:00,147.678,147.689,147.678,147.685,55200000.0
2006-08-08 13:06:00,147.685,147.692,147.665,147.675,70500000.0
2006-08-08 13:07:00,147.675,147.681,147.673,147.681,84300000.0
2006-08-08 13:08:00,147.682,147.687,147.674,147.687,90599998.0
2006-08-08 13:09:00,147.687,147.687,147.677,147.679,51200001.0
2006-08-08 13:10:00,147.669,147.694,147.669,147.694,119800003.0
2006-08-08 13:11:00,147.7,147.705,147.692,147.7,122900001.0
2006-08-08 13:12:00,147.695,147.696,147.687,147.69,91700000.0
2006-08-08 13:13:00,147.692,147.701,147.687,147.693,75100000.0
2006-08-08 13:14:00,147.68,147.68,147.672,147.68,52800000.0
2006-08-08 13:15:00,147.686,147.727,147.686,147.709,52900000.0
2006-08-08 13:16:00,147.697,147.718,147.687,147.718,90100001.0
2006-08-08 13:17:00,147.718,147.721,147.709,147.714,88700000.0
2006-08-08 13:18:00,147.719,147.73,147.716,147.73,83100003.0
2006-08-08 13:19:00,147.723,147.727,147.715,147.715,120000001.0
2006-08-08 13:20:00,147.714,147.731,147.704,147.716,89100000.0
2006-08-08 13:21:00,147.707,147.712,147.689,147.7,112500001.0
2006-08-08 13:22:00,147.7,147.7,147.685,147.697,30800000.0
2006-08-08 13:23:00,147.686,147.71,147.686,147.705,144600002.0
2006-08-08 13:24:00,147.711,147.723,147.704,147.723,109999999.0
2006-08-08 13:25:00,147.729,147.748,147.72,147.727,64000001.0
2006-08-08 13:26:00,147.727,147.736,147.72,147.733,95700000.0
2006-08-08 13:27:00,147.726,147.755,147.724,147.755,79199999.0
2006-08-08 13:28:00,147.743,147.766,147.743,147.765,147800000.0
2006-08-08 13:29:00,147.753,147.753,147.736,147.743,72500001.0
2006-08-08 13:30:00,147.741,147.744,147.735,147.742,131899998.0
2006-08-08 13:31:00,147.739,147.753,147.738,147.753,95600000.0
2006-08-08 13:32:00,147.738,147.75,147.738,147.738,75100000.0
2006-08-08 13:33:00,147.75,147.753,147.746,147.746,36000000.0
2006-08-08 13:34:00,147.738,147.752,147.738,147.752,103799999.0
2006-08-08 13:35:00,147.74,147.749,147.736,147.742,118399999.0
2006-08-08 13:36:00,147.749,147.751,147.749,147.751,5600000.0
2006-08-08 13:37:00,147.753,147.769,147.747,147.769,137899999.0
2006-08-08 13:38:00,147.761,147.761,147.743,147.743,56500001.0
2006-08-08 13:39:00,147.743,147.745,147.732,147.732,60900000.0
2006-08-08 13:40:00,147.733,147.753,147.733,147.74,40800000.0
2006-08-08 13:41:00,147.743,147.753,147.735,147.753,52000000.0
2006-08-08 13:42:00,147.744,147.749,147.723,147.743,69700000.0
2006-08-08 13:43:00,147.72,147.75,147.72,147.75,74199999.0
2006-08-08 13:44:00,147.754,147.763,147.731,147.731,104600000.0
2006-08-08 13:45:00,147.72,147.74,147.72,147.722,189400000.0
2006-08-08 13:46:00,147.725,147.732,147.722,147.73,54000001.0
2006-08-08 13:47:00,147.725,147.736,147.719,147.722,92699998.0
2006-08-08 13:48:00,147.71,147.71,147.688,147.706,138899998.0
2006-08-08 13:49:00,147.695,147.695,147.683,147.683,37100000.0
2006-08-08 13:50:00,147.672,147.692,147.672,147.692,73099999.0
2006-08-08 13:51:00,147.693,147.693,147.667,147.667,45800000.0
2006-08-08 13:52:00,147.656,147.656,147.633,147.633,127999999.0
2006-08-08 13:53:00,147.625,147.641,147.619,147.636,71100000.0
2006-08-08 13:54:00,147.634,147.658,147.634,147.647,110400001.0
2006-08-08 13:55:00,147.648,147.659,147.647,147.647,57299998.0
2006-08-08 13:56:00,147.65,147.665,147.65,147.66,63700000.0
2006-08-08 13:57:00,147.66,147.664,147.656,147.656,64700001.0
2006-08-08 13:58:00,147.664,147.678,147.664,147.666,56000001.0
2006-08-08 13:59:00,147.67,147.676,147.669,147.672,104799999.0
2006-08-08 14:00:00,147.676,147.676,147.657,147.667,190999998.0
2006-08-08 14:01:00,147.675,147.675,147.666,147.669,55900000.0
2006-08-08 14:02:00,147.655,147.668,147.655,147.668,129000000.0
2006-08-08 14:03:00,147.668,147.685,147.668,147.675,132999997.0
2006-08-08 14:04:00,147.68,147.681,147.649,147.659,70900002.0
2006-08-08 14:05:00,147.664,147.678,147.662,147.678,62400000.0
2006-08-08 14:06:00,147.677,147.683,147.668,147.678,150600001.0
2006-08-08 14:07:00,147.675,147.691,147.667,147.667,75200000.0
2006-08-08 14:08:00,147.663,147.679,147.663,147.67,117300001.0
2006-08-08 14:09:00,147.667,147.677,147.656,147.656,66700000.0
2006-08-08 14:10:00,147.657,147.667,147.643,147.643,60000002.0
2006-08-08 14:11:00,147.659,147.662,147.655,147.659,96700001.0
2006-08-08 14:12:00,147.676,147.682,147.666,147.666,107699997.0
2006-08-08 14:13:00,147.657,147.668,147.643,147.643,127800001.0
2006-08-08 14:14:00,147.638,147.672,147.634,147.672,127899999.0
2006-08-08 14:15:00,147.677,147.702,147.671,147.702,89799998.0
2006-08-08 14:16:00,147.703,147.704,147.684,147.685,97599998.0
2006-08-08 14:17:00,147.686,147.696,147.684,147.696,28000000.0
2006-08-08 14:18:00,147.689,147.703,147.687,147.699,92599998.0
2006-08-08 14:19:00,147.698,147.698,147.683,147.688,126799999.0
2006-08-08 14:20:00,147.689,147.714,147.684,147.709,110299998.0
2006-08-08 14:21:00,147.7,147.718,147.7,147.702,142099998.0
2006-08-08 14:22:00,147.716,147.727,147.711,147.719,131899999.0
2006-08-08 14:23:00,147.719,147.736,147.719,147.725,34400000.0
2006-08-08 14:24:00,147.741,147.762,147.741,147.756,81699997.0
2006-08-08 14:25:00,147.752,147.756,147.741,147.752,138500000.0
2006-08-08 14:26:00,147.756,147.757,147.743,147.743,118800002.0
2006-08-08 14:27:00,147.749,147.759,147.742,147.748,130199997.0
2006-08-08 14:28:00,147.739,147.739,147.713,147.723,110499999.0
2006-08-08 14:29:00,147.713,147.713,147.641,147.644,132099997.0
2006-08-08 14:30:00,147.668,147.741,147.668,147.737,66599999.0
2006-08-08 14:31:00,147.736,147.736,147.721,147.723,117500004.0
2006-08-08 14:32:00,147.714,147.723,147.705,147.705,110400000.0
2006-08-08 14:33:00,147.696,147.708,147.69,147.702,100999999.0
2006-08-08 14:34:00,147.705,147.728,147.705,147.728,43400000.0
2006-08-08 14:35:00,147.732,147.734,147.722,147.722,107800000.0
2006-08-08 14:36:00,147.714,147.714,147.689,147.695,102000001.0
2006-08-08 14:37:00,147.7,147.721,147.693,147.721,60099999.0
2006-08-08 14:38:00,147.714,147.714,147.671,147.671,143799999.0
2006-08-08 14:39:00,147.666,147.672,147.647,147.659,173700001.0
2006-08-08 14:40:00,147.648,147.648,147.621,147.629,109000001.0
2006-08-08 14:41:00,147.63,147.638,147.63,147.634,60800000.0
2006-08-08 14:42:00,147.631,147.65,147.631,147.634,111700000.0
2006-08-08 14:43:00,147.631,147.643,147.621,147.621,128899998.0
2006-08-08 14:44:00,147.629,147.641,147.622,147.637,108200000.0
2006-08-08 14:45:00,147.625,147.625,147.612,147.62,100200000.0
2006-08-08 14:46:00,147.629,147.649,147.629,147.637,45100000.0
2006-08-08 14:47:00,147.639,147.665,147.639,147.662,104699999.0
2006-08-08 14:48:00,147.675,147.685,147.661,147.67,96199999.0
2006-08-08 14:49:00,147.665,147.667,147.661,147.661,68699999.0
2006-08-08 14:50:00,147.666,147.683,147.666,147.68,86999999.0
2006-08-08 14:51:00,147.667,147.677,147.665,147.668,159700001.0
2006-08-08 14:52:00,147.671,147.671,147.656,147.663,62700000.0
2006-08-08 14:53:00,147.659,147.669,147.656,147.656,103099997.0
2006-08-08 14:54:00,147.665,147.677,147.658,147.658,86800000.0
2006-08-08 14:55:00,147.656,147.673,147.656,147.657,125199999.0
2006-08-08 14:56:00,147.655,147.655,147.628,147.633,104899999.0
2006-08-08 14:57:00,147.63,147.632,147.617,147.625,54900000.0
2006-08-08 14:58:00,147.626,147.626,147.61,147.61,165800002.0
2006-08-08 14:59:00,147.618,147.621,147.616,147.618,28600000.0
2006-08-08 15:00:00,147.626,147.626,147.594,147.6,85400000.0
2006-08-08 15:01:00,147.601,147.603,147.587,147.591,108899999.0
2006-08-08 15:02:00,147.593,147.604,147.593,147.6,120999998.0
2006-08-08 15:03:00,147.553,147.553,147.465,147.536,123699999.0
2006-08-08 15:04:00,147.547,147.551,147.531,147.551,121499997.0
2006-08-08 15:05:00,147.558,147.579,147.558,147.573,75999998.0
2006-08-08 15:06:00,147.561,147.561,147.518,147.535,60700000.0
2006-08-08 15:07:00,147.522,147.522,147.467,147.472,156599998.0
2006-08-08 15:08:00,147.484,147.497,147.477,147.482,162800002.0
2006-08-08 15:09:00,147.468,147.484,147.468,147.483,86800000.0
2006-08-08 15:10:00,147.47,147.489,147.47,147.485,108499998.0
2006-08-08 15:11:00,147.489,147.512,147.489,147.499,91500001.0
2006-08-08 15:12:00,147.509,147.533,147.509,147.52,133999997.0
2006-08-08 15:13:00,147.525,147.538,147.523,147.524,100000002.0
2006-08-08 15:14:00,147.529,147.533,147.519,147.522,228700002.0
2006-08-08 15:15:00,147.502,147.53,147.502,147.53,68299998.0
2006-08-08 15:16:00,147.528,147.549,147.527,147.54,62900000.0
2006-08-08 15:17:00,147.534,147.534,147.519,147.523,111699998.0
2006-08-08 15:18:00,147.521,147.529,147.519,147.529,134399998.0
2006-08-08 15:19:00,147.523,147.533,147.52,147.533,60100002.0
2006-08-08 15:20:00,147.531,147.532,147.514,147.525,93900000.0
2006-08-08 15:21:00,147.526,147.56,147.526,147.56,110400002.0
2006-08-08 15:22:00,147.558,147.577,147.558,147.577,138899999.0
2006-08-08 15:23:00,147.568,147.579,147.56,147.56,132000002.0
2006-08-08 15:24:00,147.562,147.575,147.562,147.563,181399998.0
2006-08-08 15:25:00,147.574,147.608,147.574,147.608,69899999.0
2006-08-08 15:26:00,147.628,147.629,147.58,147.608,78999999.0
2006-08-08 15:27:00,147.618,147.619,147.607,147.609,101399998.0
2006-08-08 15:28:00,147.627,147.646,147.627,147.63,79100000.0
2006-08-08 15:29:00,147.603,147.635,147.551,147.635,96800001.0
2006-08-08 15:30:00,147.597,147.622,147.556,147.622,80000001.0
2006-08-08 15:31:00,147.653,147.655,147.545,147.641,129900002.0
2006-08-08 15:32:00,147.662,147.666,147.646,147.658,154499999.0
2006-08-08 15:33:00,147.667,147.673,147.666,147.673,78899999.0
2006-08-08 15:34:00,147.676,147.681,147.67,147.675,154300003.0
2006-08-08 15:35:00,147.682,147.682,147.66,147.66,33100000.0
2006-08-08 15:36:00,147.664,147.669,147.652,147.66,179100003.0
2006-08-08 15:37:00,147.67,147.673,147.665,147.673,46099999.0
2006-08-08 15:38:00,147.675,147.683,147.67,147.67,43999999.0
2006-08-08 15:39:00,147.668,147.681,147.668,147.67,93899999.0
2006-08-08 15:40:00,147.678,147.69,147.672,147.688,86700000.0
2006-08-08 15:41:00,147.698,147.705,147.678,147.685,127600000.0
2006-08-08 15:42:00,147.678,147.693,147.678,147.681,149200000.0
2006-08-08 15:43:00,147.673,147.685,147.673,147.685,28000000.0
2006-08-08 15:44:00,147.675,147.685,147.673,147.675,79400000.0
2006-08-08 15:45:00,147.678,147.685,147.678,147.685,19000000.0
2006-08-08 15:46:00,147.669,147.683,147.669,147.68,35100001.0
2006-08-08 15:47:00,147.686,147.686,147.674,147.675,90999999.0
2006-08-08 15:48:00,147.67,147.674,147.66,147.674,169200001.0
2006-08-08 15:49:00,147.67,147.685,147.67,147.672,183600002.0
2006-08-08 15:50:00,147.684,147.693,147.677,147.677,92799998.0
2006-08-08 15:51:00,147.677,147.681,147.676,147.677,59100001.0
2006-08-08 15:52:00,147.685,147.69,147.682,147.682,53600000.0
2006-08-08 15:53:00,147.688,147.7,147.686,147.691,92200000.0
2006-08-08 15:54:00,147.686,147.693,147.68,147.693,107700000.0
2006-08-08 15:55:00,147.683,147.683,147.665,147.665,65500000.0
2006-08-08 15:56:00,147.675,147.683,147.674,147.675,58900000.0
2006-08-08 15:57:00,147.688,147.7,147.687,147.693,52800000.0
2006-08-08 15:58:00,147.693,147.707,147.693,147.707,79899999.0
2006-08-08 15:59:00,147.709,147.711,147.703,147.703,130700003.0
2006-08-08 16:00:00,147.714,147.748,147.714,147.735,164100001.0
2006-08-08 16:01:00,147.73,147.747,147.73,147.738,51400000.0
2006-08-08 16:02:00,147.729,147.737,147.71,147.713,109600001.0
2006-08-08 16:03:00,147.732,147.732,147.713,147.715,56800000.0
2006-08-08 16:04:00,147.709,147.724,147.709,147.711,126799999.0
2006-08-08 16:05:00,147.712,147.716,147.703,147.716,87599999.0
2006-08-08 16:06:00,147.721,147.73,147.718,147.722,42000000.0
2006-08-08 16:07:00,147.728,147.732,147.713,147.721,67000000.0
2006-08-08 16:08:00,147.722,147.736,147.721,147.736,159099997.0
2006-08-08 16:09:00,147.726,147.726,147.71,147.725,60800001.0
2006-08-08 16:10:00,147.727,147.727,147.703,147.719,100400001.0
2006-08-08 16:11:00,147.716,147.725,147.716,147.725,72600001.0
2006-08-08 16:12:00,147.723,147.723,147.567,147.645,42700000.0
2006-08-08 16:13:00,147.687,147.687,147.55,147.651,178500003.0
2006-08-08 16:14:00,147.661,147.684,147.654,147.679,187300004.0
2006-08-08 16:15:00,147.672,147.672,147.654,147.672,21600000.0
2006-08-08 16:16:00,147.665,147.665,147.642,147.647,58900000.0
2006-08-08 16:17:00,147.671,147.671,147.538,147.639,102200000.0
2006-08-08 16:18:00,147.654,147.654,147.637,147.648,57999999.0
2006-08-08 16:19:00,147.645,147.662,147.643,147.662,47799999.0
2006-08-08 16:20:00,147.672,147.672,147.662,147.663,105400000.0
2006-08-08 16:21:00,147.664,147.691,147.664,147.691,50700000.0
2006-08-08 16:22:00,147.683,147.688,147.663,147.677,113300000.0
2006-08-08 16:23:00,147.677,147.677,147.648,147.653,94000003.0
2006-08-08 16:24:00,147.616,147.65,147.56,147.65,87799999.0
2006-08-08 16:25:00,147.643,147.644,147.572,147.644,121099999.0
2006-08-08 16:26:00,147.678,147.689,147.675,147.675,140999997.0
2006-08-08 16:27:00,147.677,147.677,147.548,147.649,119800001.0
2006-08-08 16:28:00,147.662,147.67,147.659,147.67,130099997.0
2006-08-08 16:29:00,147.661,147.661,147.537,147.622,84299998.0
2006-08-08 16:30:00,147.647,147.647,147.63,147.645,114599999.0
2006-08-08 16:31:00,147.64,147.649,147.63,147.635,71399999.0
2006-08-08 16:32:00,147.598,147.619,147.563,147.619,81800003.0
2006-08-08 16:33:00,147.665,147.665,147.571,147.629,140499998.0
2006-08-08 16:34:00,147.655,147.655,147.627,147.64,135000000.0
2006-08-08 16:35:00,147.639,147.639,147.629,147.629,66299999.0
2006-08-08 16:36:00,147.618,147.618,147.587,147.601,46500000.0
2006-08-08 16:37:00,147.605,147.611,147.585,147.598,179599998.0
2006-08-08 16:38:00,147.608,147.608,147.529,147.588,74400001.0
2006-08-08 16:39:00,147.605,147.623,147.605,147.621,59500000.0
2006-08-08 16:40:00,147.581,147.625,147.551,147.625,70200000.0
2006-08-08 16:41:00,147.629,147.638,147.629,147.636,83800001.0
2006-08-08 16:42:00,147.643,147.643,147.628,147.632,51700000.0
2006-08-08 16:43:00,147.647,147.65,147.629,147.63,156300001.0
2006-08-08 16:44:00,147.632,147.64,147.627,147.631,193900002.0
2006-08-08 16:45:00,147.637,147.637,147.524,147.612,142200001.0
2006-08-08 16:46:00,147.627,147.631,147.543,147.601,119899999.0
2006-08-08 16:47:00,147.623,147.635,147.608,147.623,126399999.0
2006-08-08 16:48:00,147.611,147.618,147.594,147.616,58099999.0
2006-08-08 16:49:00,147.615,147.616,147.603,147.61,99500000.0
2006-08-08 16:50:00,147.621,147.63,147.621,147.625,100800003.0
2006-08-08 16:51:00,147.628,147.65,147.628,147.645,151700001.0
2006-08-08 16:52:00,147.65,147.66,147.637,147.637,51500000.0
2006-08-08 16:53:00,147.645,147.673,147.645,147.673,142999998.0
2006-08-08 16:54:00,147.677,147.677,147.667,147.674,61799999.0
2006-08-08 16:55:00,147.666,147.669,147.654,147.667,142199998.0
2006-08-08 16:56:00,147.672,147.689,147.669,147.675,91099998.0
2006-08-08 16:57:00,147.67,147.67,147.647,147.667,80900000.0
2006-08-08 16:58:00,147.67,147.674,147.658,147.668,102299998.0
2006-08-08 16:59:00,147.628,147.672,147.552,147.672,93099999.0
2006-08-08 17:00:00,147.695,147.695,147.636,147.676,115000000.0
2006-08-08 17:01:00,147.681,147.696,147.681,147.696,57500000.0
2006-08-08 17:02:00,147.685,147.685,147.654,147.66,82200000.0
2006-08-08 17:03:00,147.615,147.652,147.563,147.65,59500000.0
2006-08-08 17:04:00,147.648,147.659,147.646,147.655,164599998.0
2006-08-08 17:05:00,147.646,147.647,147.637,147.642,90300000.0
2006-08-08 17:06:00,147.613,147.629,147.542,147.629,82399999.0
2006-08-08 17:07:00,147.609,147.633,147.556,147.632,88799999.0
2006-08-08 17:08:00,147.634,147.634,147.555,147.606,67700000.0
2006-08-08 17:09:00,147.631,147.637,147.626,147.631,57400000.0
2006-08-08 17:10:00,147.622,147.626,147.613,147.614,87200000.0
2006-08-08 17:11:00,147.626,147.632,147.595,147.595,50600000.0
2006-08-08 17:12:00,147.642,147.661,147.637,147.653,153500000.0
2006-08-08 17:13:00,147.658,147.665,147.65,147.661,126899999.0
2006-08-08 17:14:00,147.667,147.68,147.664,147.68,66799998.0
2006-08-08 17:15:00,147.675,147.675,147.663,147.663,32900000.0
2006-08-08 17:16:00,147.653,147.653,147.637,147.652,53300001.0
2006-08-08 17:17:00,147.643,147.655,147.63,147.655,69199999.0
2006-08-08 17:18:00,147.657,147.657,147.635,147.647,58400000.0
2006-08-08 17:19:00,147.647,147.651,147.638,147.645,115800002.0
2006-08-08 17:20:00,147.647,147.661,147.644,147.644,123099998.0
2006-08-08 17:21:00,147.653,147.66,147.651,147.651,49300000.0
2006-08-08 17:22:00,147.646,147.659,147.643,147.655,62700000.0
2006-08-08 17:23:00,147.65,147.658,147.65,147.654,90000001.0
2006-08-08 17:24:00,147.66,147.682,147.659,147.682,82400000.0
2006-08-08 17:25:00,147.682,147.685,147.659,147.659,85800000.0
2006-08-08 17:26:00,147.659,147.675,147.659,147.675,44799999.0
2006-08-08 17:27:00,147.671,147.693,147.671,147.687,111500000.0
2006-08-08 17:28:00,147.682,147.682,147.655,147.655,86100001.0
2006-08-08 17:29:00,147.651,147.661,147.638,147.661,60599999.0
2006-08-08 17:30:00,147.658,147.676,147.653,147.66,145200001.0
2006-08-08 17:31:00,147.653,147.671,147.644,147.671,82999998.0
2006-08-08 17:32:00,147.672,147.673,147.664,147.673,19200000.0
2006-08-08 17:33:00,147.668,147.669,147.659,147.663,76800000.0
2006-08-08 17:34:00,147.675,147.69,147.671,147.674,49300000.0
2006-08-08 17:35:00,147.683,147.699,147.678,147.678,60000000.0
2006-08-08 17:36:00,147.681,147.686,147.672,147.673,90400000.0
2006-08-08 17:37:00,147.682,147.69,147.682,147.687,45500001.0
2006-08-08 17:38:00,147.706,147.708,147.69,147.699,55799999.0
2006-08-08 17:39:00,147.694,147.712,147.694,147.702,30700000.0
2006-08-08 17:40:00,147.693,147.698,147.691,147.691,60800001.0
2006-08-08 17:41:00,147.693,147.702,147.69,147.695,140599999.0
2006-08-08 17:42:00,147.703,147.712,147.693,147.693,165000001.0
2006-08-08 17:43:00,147.69,147.694,147.681,147.684,110000001.0
2006-08-08 17:44:00,147.69,147.69,147.666,147.68,68800000.0
2006-08-08 17:45:00,147.68,147.68,147.658,147.669,66400000.0
2006-08-08 17:46:00,147.671,147.685,147.662,147.673,81499998.0
2006-08-08 17:47:00,147.687,147.689,147.663,147.663,74200000.0
2006-08-08 17:48:00,147.666,147.698,147.666,147.689,118600000.0
2006-08-08 17:49:00,147.663,147.663,147.642,147.642,38400000.0
2006-08-08 17:50:00,147.639,147.651,147.632,147.646,155200003.0
2006-08-08 17:51:00,147.651,147.657,147.634,147.648,139900000.0
2006-08-08 17:52:00,147.643,147.657,147.636,147.65,151899999.0
2006-08-08 17:53:00,147.635,147.671,147.635,147.665,83200000.0
2006-08-08 17:54:00,147.668,147.668,147.64,147.656,71700000.0
2006-08-08 17:55:00,147.643,147.643,147.63,147.635,31200001.0
2006-08-08 17:56:00,147.634,147.646,147.634,147.634,76300000.0
2006-08-08 17:57:00,147.633,147.638,147.631,147.635,56299999.0
2006-08-08 17:58:00,147.634,147.644,147.62,147.636,153399997.0
2006-08-08 17:59:00,147.63,147.633,147.618,147.633,93000002.0
2006-08-08 18:00:00,147.634,147.64,147.622,147.634,75200001.0
2006-08-08 18:01:00,147.62,147.62,147.582,147.59,1284600004.0
2006-08-08 18:02:00,147.58,147.63,147.57,147.61,1331200001.0
2006-08-08 18:03:00,147.62,147.62,147.58,147.59,1331200001.0
2006-08-08 18:04:00,147.582,147.606,147.582,147.588,1331200001.0
2006-08-08 18:05:00,147.594,147.64,147.594,147.64,1485700000.0
2006-08-08 18:06:00,147.641,147.641,147.618,147.624,828499998.0
2006-08-08 18:07:00,147.621,147.639,147.621,147.625,2009999996.0
2006-08-08 18:08:00,147.621,147.621,147.585,147.594,1597400001.0
2006-08-08 18:09:00,147.596,147.614,147.591,147.595,1361899991.0
2006-08-08 18:10:00,147.602,147.616,147.598,147.605,1035100000.0
2006-08-08 18:11:00,147.607,147.615,147.601,147.609,890199996.0
2006-08-08 18:12:00,147.613,147.625,147.609,147.62,1017999991.0
2006-08-08 18:13:00,147.622,147.627,147.61,147.627,1342399990.0
2006-08-08 18:14:00,147.63,147.644,147.613,147.613,1301499992.0
2006-08-08 18:15:00,147.615,147.635,147.613,147.62,1509899997.0
2006-08-08 18:16:00,147.626,147.655,147.626,147.645,1564500002.0
2006-08-08 18:17:00,147.65,147.666,147.643,147.666,792500008.0
2006-08-08 18:18:00,147.669,147.676,147.657,147.657,647199997.0
2006-08-08 18:19:00,147.657,147.666,147.651,147.651,705999997.0
2006-08-08 18:20:00,147.648,147.655,147.638,147.643,1439300002.0
2006-08-08 18:21:00,147.651,147.673,147.646,147.646,1067400002.0
2006-08-08 18:22:00,147.644,147.666,147.644,147.665,1039499995.0
2006-08-08 18:23:00,147.658,147.665,147.648,147.648,1872299994.0
2006-08-08 18:24:00,147.642,147.654,147.637,147.639,1170699998.0
2006-08-08 18:25:00,147.64,147.658,147.635,147.645,1149100001.0
2006-08-08 18:26:00,147.648,147.653,147.64,147.641,1066599996.0
2006-08-08 18:27:00,147.642,147.659,147.638,147.638,551200001.0
2006-08-08 18:28:00,147.649,147.655,147.642,147.65,701000001.0
2006-08-08 18:29:00,147.65,147.659,147.638,147.64,978500002.0
2006-08-08 18:30:00,147.632,147.632,147.615,147.627,561400002.0
2006-08-08 18:31:00,147.632,147.663,147.632,147.663,875999999.0
2006-08-08 18:32:00,147.661,147.667,147.645,147.652,1313999993.0
2006-08-08 18:33:00,147.651,147.666,147.647,147.652,1670499993.0
2006-08-08 18:34:00,147.651,147.657,147.643,147.645,1140599997.0
2006-08-08 18:35:00,147.66,147.677,147.656,147.677,1381099999.0
2006-08-08 18:36:00,147.684,147.71,147.684,147.71,650999997.0
2006-08-08 18:37:00,147.714,147.716,147.697,147.697,560000005.0
2006-08-08 18:38:00,147.697,147.711,147.695,147.697,336799997.0
2006-08-08 18:39:00,147.697,147.703,147.691,147.7,285399998.0
2006-08-08 18:40:00,147.697,147.716,147.696,147.697,1029700010.0
2006-08-08 18:41:00,147.702,147.705,147.7,147.705,396999997.0
2006-08-08 18:42:00,147.707,147.716,147.7,147.7,661399999.0
2006-08-08 18:43:00,147.7,147.708,147.696,147.7,226200003.0
2006-08-08 18:44:00,147.695,147.705,147.694,147.704,397100004.0
2006-08-08 18:45:00,147.699,147.708,147.691,147.694,314099998.0
2006-08-08 18:46:00,147.682,147.682,147.645,147.655,531000000.0
2006-08-08 18:47:00,147.652,147.66,147.648,147.648,292800000.0
2006-08-08 18:48:00,147.647,147.65,147.636,147.636,604999996.0
2006-08-08 18:49:00,147.635,147.648,147.632,147.641,601499999.0
2006-08-08 18:50:00,147.638,147.643,147.625,147.631,1014299998.0
2006-08-08 18:51:00,147.633,147.644,147.631,147.632,393099997.0
2006-08-08 18:52:00,147.64,147.653,147.633,147.643,774699996.0
2006-08-08 18:53:00,147.643,147.651,147.636,147.64,984799992.0
2006-08-08 18:54:00,147.637,147.637,147.618,147.633,1020299996.0
2006-08-08 18:55:00,147.635,147.645,147.63,147.635,882399996.0
2006-08-08 18:56:00,147.638,147.65,147.635,147.642,389799997.0
2006-08-08 18:57:00,147.648,147.65,147.633,147.637,463099997.0
2006-08-08 18:58:00,147.644,147.646,147.624,147.635,686699998.0
2006-08-08 18:59:00,147.641,147.665,147.641,147.656,996099989.0
2006-08-08 19:00:00,147.655,147.672,147.654,147.666,336800002.0
2006-08-08 19:01:00,147.673,147.681,147.66,147.678,199400002.0
2006-08-08 19:02:00,147.676,147.686,147.667,147.669,329299997.0
2006-08-08 19:03:00,147.662,147.679,147.658,147.66,701900006.0
2006-08-08 19:04:00,147.667,147.712,147.667,147.712,513999997.0
2006-08-08 19:05:00,147.722,147.722,147.698,147.7,677499996.0
2006-08-08 19:06:00,147.703,147.708,147.695,147.7,1072200001.0
2006-08-08 19:07:00,147.698,147.702,147.688,147.693,955900004.0
2006-08-08 19:08:00,147.698,147.7,147.683,147.685,811599996.0
2006-08-08 19:09:00,147.686,147.688,147.665,147.672,639499996.0
2006-08-08 19:10:00,147.682,147.706,147.682,147.706,205299998.0
2006-08-08 19:11:00,147.702,147.714,147.689,147.689,450700000.0
2006-08-08 19:12:00,147.695,147.727,147.695,147.725,366300000.0
2006-08-08 19:13:00,147.73,147.73,147.699,147.7,66299999.0
2006-08-08 19:14:00,147.694,147.699,147.688,147.698,316599999.0
2006-08-08 19:15:00,147.696,147.71,147.692,147.705,916100000.0
2006-08-08 19:16:00,147.703,147.704,147.685,147.69,515900001.0
2006-08-08 19:17:00,147.679,147.686,147.667,147.682,350799998.0
2006-08-08 19:18:00,147.689,147.7,147.679,147.682,278699998.0
2006-08-08 19:19:00,147.679,147.68,147.668,147.678,589800002.0
2006-08-08 19:20:00,147.685,147.691,147.667,147.672,452700003.0
2006-08-08 19:21:00,147.67,147.688,147.667,147.685,575500001.0
2006-08-08 19:22:00,147.675,147.675,147.657,147.657,54300000.0
2006-08-08 19:23:00,147.665,147.674,147.649,147.667,1140999996.0
2006-08-08 19:24:00,147.672,147.684,147.664,147.68,778999998.0
2006-08-08 19:25:00,147.683,147.695,147.678,147.682,510800001.0
2006-08-08 19:26:00,147.676,147.684,147.668,147.675,1087300005.0
2006-08-08 19:27:00,147.676,147.689,147.676,147.68,646900000.0
2006-08-08 19:28:00,147.679,147.691,147.667,147.685,580300001.0
2006-08-08 19:29:00,147.691,147.704,147.691,147.704,315199999.0
2006-08-08 19:30:00,147.71,147.72,147.704,147.717,643099999.0
2006-08-08 19:31:00,147.712,147.719,147.675,147.675,748699999.0
2006-08-08 19:32:00,147.669,147.693,147.669,147.678,752199999.0
2006-08-08 19:33:00,147.678,147.7,147.673,147.683,647800000.0
2006-08-08 19:34:00,147.68,147.683,147.67,147.675,672100003.0
2006-08-08 19:35:00,147.674,147.705,147.674,147.705,567600002.0
2006-08-08 19:36:00,147.71,147.71,147.683,147.683,410700001.0
2006-08-08 19:37:00,147.675,147.68,147.675,147.68,100700004.0
2006-08-08 19:38:00,147.681,147.688,147.673,147.673,697399995.0
2006-08-08 19:39:00,147.679,147.693,147.675,147.677,628900005.0
2006-08-08 19:40:00,147.677,147.677,147.665,147.672,474200004.0
2006-08-08 19:41:00,147.659,147.669,147.643,147.654,736299996.0
2006-08-08 19:42:00,147.662,147.67,147.657,147.659,526799995.0
2006-08-08 19:43:00,147.661,147.661,147.643,147.643,143200001.0
2006-08-08 19:44:00,147.646,147.67,147.646,147.651,447500000.0
2006-08-08 19:45:00,147.66,147.689,147.66,147.678,200000000.0
2006-08-08 19:46:00,147.68,147.686,147.672,147.681,427499999.0
2006-08-08 19:47:00,147.682,147.718,147.673,147.718,172400000.0
2006-08-08 19:48:00,147.724,147.741,147.711,147.731,842899998.0
2006-08-08 19:49:00,147.733,147.733,147.682,147.695,304000006.0
2006-08-08 19:50:00,147.691,147.704,147.689,147.698,425199999.0
2006-08-08 19:51:00,147.695,147.697,147.677,147.697,323400002.0
2006-08-08 19:52:00,147.7,147.703,147.687,147.687,631699999.0
2006-08-08 19:53:00,147.685,147.687,147.66,147.66,500699999.0
2006-08-08 19:54:00,147.654,147.66,147.642,147.645,469699995.0
2006-08-08 19:55:00,147.644,147.669,147.644,147.658,213999997.0
2006-08-08 19:56:00,147.667,147.677,147.653,147.677,524999998.0
2006-08-08 19:57:00,147.672,147.682,147.668,147.678,689100008.0
2006-08-08 19:58:00,147.678,147.684,147.658,147.661,590800005.0
2006-08-08 19:59:00,147.66,147.671,147.653,147.666,524300004.0
2006-08-08 20:00:00,147.675,147.681,147.663,147.663,204000002.0
2006-08-08 20:01:00,147.659,147.674,147.648,147.656,405299995.0
2006-08-08 20:02:00,147.658,147.689,147.657,147.68,312599998.0
2006-08-08 20:03:00,147.685,147.691,147.676,147.687,185000000.0
2006-08-08 20:04:00,147.695,147.723,147.695,147.702,352699998.0
2006-08-08 20:05:00,147.701,147.709,147.698,147.708,652999997.0
2006-08-08 20:06:00,147.718,147.741,147.705,147.736,544899995.0
2006-08-08 20:07:00,147.737,147.768,147.735,147.765,264100002.0
2006-08-08 20:08:00,147.77,147.785,147.77,147.772,627399995.0
2006-08-08 20:09:00,147.787,147.855,147.781,147.853,317399996.0
2006-08-08 20:10:00,147.852,147.855,147.802,147.824,386999998.0
2006-08-08 20:11:00,147.821,147.822,147.76,147.76,806799996.0
2006-08-08 20:12:00,147.74,147.756,147.522,147.724,893499993.0
2006-08-08 20:13:00,147.717,147.717,147.517,147.517,313399996.0
2006-08-08 20:14:00,147.5,147.505,147.495,147.5,538600000.0
2006-08-08 20:15:00,147.505,147.505,147.49,147.495,635099999.0
2006-08-08 20:16:00,147.505,147.668,147.505,147.663,491699997.0
2006-08-08 20:17:00,147.656,147.689,147.531,147.689,380199997.0
2006-08-08 20:18:00,147.675,147.677,147.56,147.635,111800000.0
2006-08-08 20:19:00,147.642,147.642,147.529,147.627,446999998.0
2006-08-08 20:20:00,147.628,147.677,147.539,147.644,174599999.0
2006-08-08 20:21:00,147.65,147.682,147.535,147.638,471599998.0
2006-08-08 20:22:00,147.63,147.671,147.52,147.52,479499998.0
2006-08-08 20:23:00,147.524,147.889,147.524,147.747,504500000.0
2006-08-08 20:24:00,147.758,147.846,147.737,147.841,316400002.0
2006-08-08 20:25:00,147.847,147.852,147.541,147.852,464500002.0
2006-08-08 20:26:00,147.848,147.848,147.739,147.772,360100001.0
2006-08-08 20:27:00,147.755,147.792,147.533,147.75,773299996.0
2006-08-08 20:28:00,147.743,147.755,147.707,147.72,968800004.0
2006-08-08 20:29:00,147.719,147.784,147.684,147.699,1275600009.0
2006-08-08 20:30:00,147.693,147.746,147.675,147.733,1621900000.0
2006-08-08 20:31:00,147.739,147.751,147.713,147.74,1330799996.0
2006-08-08 20:32:00,147.744,147.762,147.736,147.742,1151800003.0
2006-08-08 20:33:00,147.737,147.78,147.708,147.768,449000000.0
2006-08-08 20:34:00,147.769,147.855,147.769,147.82,319799997.0
2006-08-08 20:35:00,147.819,147.832,147.798,147.805,376299998.0
2006-08-08 20:36:00,147.788,147.812,147.544,147.75,566299996.0
2006-08-08 20:37:00,147.773,147.825,147.773,147.81,519600003.0
2006-08-08 20:38:00,147.805,147.843,147.773,147.79,790000000.0
2006-08-08 20:39:00,147.798,147.831,147.771,147.804,802600005.0
2006-08-08 20:40:00,147.791,147.792,147.729,147.76,1115999990.0
2006-08-08 20:41:00,147.757,147.803,147.723,147.762,413200001.0
2006-08-08 20:42:00,147.752,147.752,147.71,147.748,341300003.0
2006-08-08 20:43:00,147.75,147.754,147.702,147.702,422499996.0
2006-08-08 20:44:00,147.7,147.73,147.686,147.686,892799995.0
2006-08-08 20:45:00,147.697,147.697,147.647,147.679,541699998.0
2006-08-08 20:46:00,147.694,147.724,147.646,147.691,676899997.0
2006-08-08 20:47:00,147.699,147.739,147.699,147.705,746900004.0
2006-08-08 20:48:00,147.715,147.719,147.66,147.685,591800003.0
2006-08-08 20:49:00,147.683,147.683,147.64,147.681,458099995.0
2006-08-08 20:50:00,147.681,147.736,147.66,147.688,1253899995.0
2006-08-08 20:51:00,147.695,147.714,147.665,147.7,531000000.0
2006-08-08 20:52:00,147.694,147.696,147.657,147.696,209900000.0
2006-08-08 20:53:00,147.698,147.698,147.663,147.691,1059099993.0
2006-08-08 20:54:00,147.691,147.713,147.678,147.711,230999999.0
2006-08-08 20:55:00,147.716,147.724,147.683,147.706,780800002.0
2006-08-08 20:56:00,147.702,147.715,147.692,147.705,828999995.0
2006-08-08 20:57:00,147.707,147.728,147.676,147.728,910700001.0
2006-08-08 20:58:00,147.745,147.773,147.709,147.733,1165000003.0
2006-08-08 20:59:00,147.735,147.768,147.734,147.765,1144899997.0
2006-08-08 21:00:00,147.767,147.773,147.735,147.765,1339700008.0
2006-08-08 21:01:00,147.764,147.777,147.719,147.73,969700012.0
2006-08-08 21:02:00,147.721,147.736,147.719,147.732,623800002.0
2006-08-08 21:03:00,147.73,147.732,147.705,147.705,941999999.0
2006-08-08 21:04:00,147.697,147.71,147.688,147.7,509299999.0
2006-08-08 21:05:00,147.71,147.748,147.71,147.72,518400001.0
2006-08-08 21:06:00,147.71,147.723,147.703,147.717,689599998.0
2006-08-08 21:07:00,147.721,147.747,147.712,147.747,523400004.0
2006-08-08 21:08:00,147.754,147.778,147.751,147.754,486199999.0
2006-08-08 21:09:00,147.767,147.781,147.758,147.777,209699999.0
2006-08-08 21:10:00,147.779,147.786,147.764,147.777,261800001.0
2006-08-08 21:11:00,147.771,147.778,147.761,147.767,297100000.0
2006-08-08 21:12:00,147.762,147.762,147.738,147.755,542299997.0
2006-08-08 21:13:00,147.752,147.767,147.732,147.734,466300001.0
2006-08-08 21:14:00,147.729,147.778,147.721,147.778,647200000.0
2006-08-08 21:15:00,147.779,147.779,147.755,147.76,543299994.0
2006-08-08 21:16:00,147.744,147.766,147.742,147.765,677699995.0
2006-08-08 21:17:00,147.765,147.765,147.732,147.742,740900000.0
2006-08-08 21:18:00,147.733,147.736,147.722,147.722,357299999.0
2006-08-08 21:19:00,147.712,147.728,147.68,147.697,528800006.0
2006-08-08 21:20:00,147.705,147.728,147.705,147.725,1154600001.0
2006-08-08 21:21:00,147.729,147.742,147.724,147.732,683000002.0
2006-08-08 21:22:00,147.735,147.755,147.721,147.755,802700003.0
2006-08-08 21:23:00,147.765,147.804,147.765,147.797,684600006.0
2006-08-08 21:24:00,147.79,147.79,147.759,147.762,507199998.0
2006-08-08 21:25:00,147.766,147.794,147.766,147.78,660799999.0
2006-08-08 21:26:00,147.781,147.807,147.781,147.79,246200000.0
2006-08-08 21:27:00,147.795,147.808,147.779,147.798,221500002.0
2006-08-08 21:28:00,147.81,147.844,147.81,147.816,78299999.0
2006-08-08 21:29:00,147.812,147.836,147.812,147.832,163899998.0
2006-08-08 21:30:00,147.829,147.834,147.814,147.825,264800000.0
2006-08-08 21:31:00,147.82,147.82,147.815,147.82,145800000.0
2006-08-08 21:32:00,147.817,147.822,147.805,147.813,747400000.0
2006-08-08 21:33:00,147.814,147.817,147.803,147.814,166699998.0
2006-08-08 21:34:00,147.815,147.82,147.805,147.815,231300001.0
2006-08-08 21:35:00,147.827,147.843,147.827,147.835,258099998.0
2006-08-08 21:36:00,147.84,147.847,147.822,147.822,245700002.0
2006-08-08 21:37:00,147.812,147.812,147.76,147.768,231199997.0
2006-08-08 21:38:00,147.764,147.764,147.736,147.74,86099998.0
2006-08-08 21:39:00,147.734,147.737,147.686,147.717,236999999.0
2006-08-08 21:40:00,147.714,147.722,147.682,147.722,180300000.0
2006-08-08 21:41:00,147.73,147.737,147.724,147.737,121499999.0
2006-08-08 21:42:00,147.743,147.751,147.743,147.743,247699998.0
2006-08-08 21:43:00,147.737,147.762,147.737,147.745,295999999.0
2006-08-08 21:44:00,147.749,147.768,147.731,147.753,631000000.0
2006-08-08 21:45:00,147.762,147.78,147.762,147.762,364900002.0
2006-08-08 21:46:00,147.761,147.773,147.761,147.767,565499993.0
2006-08-08 21:47:00,147.772,147.791,147.767,147.791,365999996.0
2006-08-08 21:48:00,147.79,147.802,147.782,147.802,123600000.0
2006-08-08 21:49:00,147.796,147.805,147.789,147.791,139699997.0
2006-08-08 21:50:00,147.796,147.803,147.793,147.803,155599997.0
2006-08-08 21:51:00,147.802,147.812,147.795,147.812,225300000.0
2006-08-08 21:52:00,147.802,147.809,147.797,147.805,106099998.0
2006-08-08 21:53:00,147.802,147.811,147.799,147.811,54300000.0
2006-08-08 21:54:00,147.815,147.815,147.805,147.81,89499999.0
2006-08-08 21:55:00,147.805,147.817,147.804,147.817,168300001.0
2006-08-08 21:56:00,147.819,147.832,147.819,147.832,31200000.0
2006-08-08 21:57:00,147.83,147.863,147.821,147.851,140300002.0
2006-08-08 21:58:00,147.854,147.863,147.851,147.857,67500000.0
2006-08-08 21:59:00,147.846,147.846,147.833,147.833,246200005.0
2006-08-08 22:00:00,147.83,147.849,147.825,147.825,316699999.0
2006-08-08 22:01:00,147.83,147.846,147.83,147.843,383899998.0
2006-08-08 22:02:00,147.854,147.875,147.851,147.851,347399999.0
2006-08-08 22:03:00,147.848,147.85,147.842,147.842,181600001.0
2006-08-08 22:04:00,147.845,147.847,147.838,147.842,324000002.0
2006-08-08 22:05:00,147.838,147.845,147.83,147.845,89300001.0
2006-08-08 22:06:00,147.852,147.855,147.85,147.852,75100001.0
2006-08-08 22:07:00,147.857,147.865,147.844,147.865,99199998.0
2006-08-08 22:08:00,147.876,147.884,147.868,147.875,217000000.0
2006-08-08 22:09:00,147.872,147.878,147.848,147.85,106800002.0
2006-08-08 22:10:00,147.846,147.846,147.83,147.839,138800000.0
2006-08-08 22:11:00,147.83,147.846,147.821,147.846,200500000.0
2006-08-08 22:12:00,147.857,147.907,147.856,147.862,159200002.0
2006-08-08 22:13:00,147.862,147.879,147.862,147.872,149400000.0
2006-08-08 22:14:00,147.874,147.879,147.853,147.853,110400003.0
2006-08-08 22:15:00,147.853,147.881,147.853,147.871,176000000.0
2006-08-08 22:16:00,147.882,147.892,147.877,147.887,134500000.0
2006-08-08 22:17:00,147.881,147.895,147.87,147.882,80199999.0
2006-08-08 22:18:00,147.889,147.927,147.889,147.912,162299997.0
2006-08-08 22:19:00,147.903,147.907,147.892,147.892,154699999.0
2006-08-08 22:20:00,147.886,147.892,147.879,147.888,59899999.0
2006-08-08 22:21:00,147.894,147.911,147.882,147.893,72800000.0
2006-08-08 22:22:00,147.897,147.907,147.887,147.901,188999996.0
2006-08-08 22:23:00,147.901,147.907,147.899,147.903,343499997.0
2006-08-08 22:24:00,147.896,147.896,147.876,147.885,54400000.0
2006-08-08 22:25:00,147.887,147.895,147.88,147.88,182700000.0
2006-08-08 22:26:00,147.884,147.892,147.88,147.888,101100001.0
2006-08-08 22:27:00,147.888,147.899,147.88,147.894,581900001.0
2006-08-08 22:28:00,147.896,147.904,147.885,147.895,219200000.0
2006-08-08 22:29:00,147.903,147.904,147.886,147.887,96300002.0
2006-08-08 22:30:00,147.876,147.885,147.862,147.885,70199999.0
2006-08-08 22:31:00,147.888,147.908,147.883,147.899,140199999.0
2006-08-08 22:32:00,147.9,147.9,147.879,147.894,211800000.0
2006-08-08 22:33:00,147.899,147.9,147.883,147.891,190400001.0
2006-08-08 22:34:00,147.898,147.934,147.898,147.92,311699994.0
2006-08-08 22:35:00,147.912,147.912,147.897,147.9,164800000.0
2006-08-08 22:36:00,147.905,147.918,147.898,147.911,436399999.0
2006-08-08 22:37:00,147.92,147.92,147.897,147.912,304899998.0
2006-08-08 22:38:00,147.914,147.914,147.904,147.907,236699999.0
2006-08-08 22:39:00,147.905,147.934,147.905,147.927,290100003.0
2006-08-08 22:40:00,147.928,147.936,147.914,147.928,275399997.0
2006-08-08 22:41:00,147.929,147.929,147.917,147.917,164500002.0
2006-08-08 22:42:00,147.921,147.921,147.906,147.906,221199999.0
2006-08-08 22:43:00,147.912,147.915,147.894,147.894,96000000.0
2006-08-08 22:44:00,147.89,147.894,147.875,147.875,301700000.0
2006-08-08 22:45:00,147.876,147.898,147.876,147.895,397999997.0
2006-08-08 22:46:00,147.896,147.906,147.886,147.906,147499998.0
2006-08-08 22:47:00,147.91,147.91,147.905,147.907,72600001.0
2006-08-08 22:48:00,147.911,147.939,147.911,147.936,233599998.0
2006-08-08 22:49:00,147.931,147.945,147.913,147.939,240399998.0
2006-08-08 22:50:00,147.939,147.944,147.928,147.928,86300001.0
2006-08-08 22:51:00,147.922,147.926,147.906,147.919,165599999.0
2006-08-08 22:52:00,147.925,147.937,147.914,147.937,256000005.0
2006-08-08 22:53:00,147.932,147.945,147.919,147.919,141500000.0
2006-08-08 22:54:00,147.917,147.929,147.917,147.929,149100000.0
2006-08-08 22:55:00,147.928,147.945,147.928,147.932,153999998.0
2006-08-08 22:56:00,147.939,147.939,147.925,147.937,87500000.0
2006-08-08 22:57:00,147.933,147.938,147.927,147.927,145500000.0
2006-08-08 22:58:00,147.937,147.951,147.937,147.945,77300000.0
2006-08-08 22:59:00,147.95,147.95,147.925,147.935,162899999.0
2006-08-08 23:00:00,147.955,147.955,147.948,147.948,96800000.0
2006-08-08 23:01:00,147.912,147.946,147.899,147.923,146999999.0
2006-08-08 23:02:00,147.923,147.959,147.916,147.95,77500001.0
2006-08-08 23:03:00,147.912,147.964,147.912,147.963,66500002.0
2006-08-08 23:04:00,147.938,147.952,147.934,147.952,138299999.0
2006-08-08 23:05:00,147.903,147.965,147.903,147.954,56399999.0
2006-08-08 23:06:00,147.923,147.964,147.92,147.943,172300000.0
2006-08-08 23:07:00,147.943,147.985,147.925,147.985,55699999.0
2006-08-08 23:08:00,147.975,147.975,147.954,147.962,66599999.0
2006-08-08 23:09:00,147.966,147.979,147.966,147.971,111799999.0
2006-08-08 23:10:00,147.947,147.976,147.931,147.969,52800000.0
2006-08-08 23:11:00,147.95,148.003,147.938,147.974,140300001.0
2006-08-08 23:12:00,147.987,147.987,147.906,147.925,154800002.0
2006-08-08 23:13:00,147.957,147.962,147.929,147.955,117600000.0
2006-08-08 23:14:00,147.933,147.948,147.93,147.94,102300000.0
2006-08-08 23:15:00,147.933,147.945,147.898,147.918,122499998.0
2006-08-08 23:16:00,147.927,147.934,147.898,147.917,53299999.0
2006-08-08 23:17:00,147.918,147.939,147.918,147.939,155500001.0
2006-08-08 23:18:00,147.939,147.949,147.929,147.933,120699997.0
2006-08-08 23:19:00,147.942,147.943,147.889,147.898,77900000.0
2006-08-08 23:20:00,147.905,147.929,147.885,147.921,51799999.0
2006-08-08 23:21:00,147.912,147.912,147.865,147.865,125400000.0
2006-08-08 23:22:00,147.888,147.91,147.88,147.898,124900003.0
2006-08-08 23:23:00,147.918,147.956,147.918,147.936,55999999.0
2006-08-08 23:24:00,147.914,147.94,147.906,147.919,75800000.0
2006-08-08 23:25:00,147.949,147.951,147.909,147.909,61900001.0
2006-08-08 23:26:00,147.908,147.942,147.903,147.92,89800001.0
2006-08-08 23:27:00,147.917,147.928,147.902,147.909,95600000.0
2006-08-08 23:28:00,147.92,147.944,147.887,147.911,174500007.0
2006-08-08 23:29:00,147.881,147.921,147.865,147.873,112800000.0
2006-08-08 23:30:00,147.895,147.9,147.85,147.893,106999998.0
2006-08-08 23:31:00,147.918,147.918,147.851,147.862,127000000.0
2006-08-08 23:32:00,147.88,147.903,147.868,147.897,112899998.0
2006-08-08 23:33:00,147.875,147.893,147.855,147.893,71500000.0
2006-08-08 23:34:00,147.867,147.905,147.864,147.894,154999998.0
2006-08-08 23:35:00,147.892,147.892,147.851,147.882,91999998.0
2006-08-08 23:36:00,147.845,147.882,147.841,147.872,160700003.0
2006-08-08 23:37:00,147.865,147.893,147.848,147.893,84100000.0
2006-08-08 23:38:00,147.835,147.886,147.835,147.872,132600000.0
2006-08-08 23:39:00,147.882,147.891,147.848,147.873,157500000.0
2006-08-08 23:40:00,147.87,147.908,147.87,147.908,118000000.0
2006-08-08 23:41:00,147.915,147.915,147.856,147.856,67300000.0
2006-08-08 23:42:00,147.852,147.852,147.824,147.83,136599999.0
2006-08-08 23:43:00,147.826,147.826,147.802,147.812,82600001.0
2006-08-08 23:44:00,147.812,147.83,147.812,147.83,80400001.0
2006-08-08 23:45:00,147.83,147.832,147.822,147.832,56300000.0
2006-08-08 23:46:00,147.833,147.833,147.827,147.832,32800000.0
2006-08-08 23:47:00,147.83,147.838,147.828,147.828,73299999.0
2006-08-08 23:48:00,147.817,147.825,147.815,147.825,136699998.0
2006-08-08 23:49:00,147.826,147.826,147.797,147.797,64500000.0
2006-08-08 23:50:00,147.801,147.816,147.801,147.808,91599999.0
2006-08-08 23:51:00,147.802,147.815,147.802,147.802,76100001.0
2006-08-08 23:52:00,147.806,147.829,147.806,147.82,90999999.0
2006-08-08 23:53:00,147.83,147.849,147.819,147.843,43500000.0
2006-08-08 23:54:00,147.853,147.853,147.828,147.83,47200000.0
2006-08-08 23:55:00,147.822,147.823,147.812,147.816,85099999.0
2006-08-08 23:56:00,147.823,147.831,147.816,147.83,129800000.0
2006-08-08 23:57:00,147.828,147.829,147.821,147.829,83100000.0
2006-08-08 23:58:00,147.823,147.823,147.822,147.822,32800000.0
2006-08-08 23:59:00,147.823,147.83,147.821,147.83,50200000.0
2006-08-09 00:00:00,147.812,147.818,147.812,147.814,57099999.0
2006-08-09 00:01:00,147.81,147.81,147.787,147.787,107399999.0
2006-08-09 00:02:00,147.788,147.797,147.782,147.797,40800000.0
2006-08-09 00:03:00,147.802,147.802,147.785,147.792,123599997.0
2006-08-09 00:04:00,147.802,147.815,147.802,147.805,156599998.0
2006-08-09 00:05:00,147.804,147.833,147.8,147.833,92899999.0
2006-08-09 00:06:00,147.822,147.838,147.818,147.833,82599999.0
2006-08-09 00:07:00,147.835,147.845,147.835,147.84,75899999.0
2006-08-09 00:08:00,147.836,147.843,147.831,147.831,54600000.0
2006-08-09 00:09:00,147.839,147.85,147.839,147.85,50300000.0
2006-08-09 00:10:00,147.843,147.843,147.832,147.837,58199999.0
2006-08-09 00:11:00,147.827,147.829,147.812,147.829,63800001.0
2006-08-09 00:12:00,147.83,147.83,147.812,147.822,97200001.0
2006-08-09 00:13:00,147.824,147.834,147.824,147.828,51900000.0
2006-08-09 00:14:00,147.828,147.828,147.82,147.827,92700000.0
2006-08-09 00:15:00,147.829,147.829,147.807,147.807,139900000.0
2006-08-09 00:16:00,147.801,147.815,147.789,147.789,117799999.0
2006-08-09 00:17:00,147.784,147.79,147.784,147.79,61200000.0
2006-08-09 00:18:00,147.782,147.784,147.774,147.774,36500000.0
2006-08-09 00:19:00,147.774,147.786,147.774,147.783,78000000.0
2006-08-09 00:20:00,147.786,147.796,147.782,147.796,106999999.0
2006-08-09 00:21:00,147.8,147.822,147.8,147.822,61800000.0
2006-08-09 00:22:00,147.849,147.909,147.849,147.901,86399998.0
2006-08-09 00:23:00,147.906,147.906,147.861,147.865,74700000.0
2006-08-09 00:24:00,147.879,147.911,147.879,147.884,65199999.0
2006-08-09 00:25:00,147.875,147.895,147.869,147.882,67400000.0
2006-08-09 00:26:00,147.889,147.898,147.882,147.891,115600000.0
2006-08-09 00:27:00,147.891,147.904,147.891,147.904,70600000.0
2006-08-09 00:28:00,147.901,147.907,147.885,147.885,56600000.0
2006-08-09 00:29:00,147.904,147.92,147.893,147.92,29600000.0
2006-08-09 00:30:00,147.936,147.956,147.93,147.93,161199999.0
2006-08-09 00:31:00,147.911,147.911,147.884,147.893,85799999.0
2006-08-09 00:32:00,147.901,147.91,147.901,147.906,35600000.0
2006-08-09 00:33:00,147.894,147.894,147.871,147.883,58000000.0
2006-08-09 00:34:00,147.881,147.888,147.846,147.846,99100000.0
2006-08-09 00:35:00,147.833,147.858,147.833,147.858,122299999.0
2006-08-09 00:36:00,147.846,147.846,147.826,147.835,90999999.0
2006-08-09 00:37:00,147.845,147.867,147.845,147.867,93600000.0
2006-08-09 00:38:00,147.862,147.869,147.857,147.857,39400000.0
2006-08-09 00:39:00,147.86,147.875,147.858,147.875,55100001.0
2006-08-09 00:40:00,147.87,147.875,147.862,147.875,27200000.0
2006-08-09 00:41:00,147.873,147.885,147.873,147.885,16000000.0
2006-08-09 00:42:00,147.899,147.923,147.894,147.923,98899999.0
2006-08-09 00:43:00,147.94,147.956,147.94,147.956,171099998.0
2006-08-09 00:44:00,147.958,147.958,147.936,147.937,60700000.0
2006-08-09 00:45:00,147.941,147.959,147.941,147.952,124000001.0
2006-08-09 00:46:00,147.955,147.962,147.95,147.95,96100000.0
2006-08-09 00:47:00,147.96,147.965,147.95,147.958,156200000.0
2006-08-09 00:48:00,147.977,147.99,147.94,147.941,75500000.0
2006-08-09 00:49:00,147.869,147.869,147.742,147.762,63700000.0
2006-08-09 00:50:00,147.778,147.807,147.776,147.797,108400000.0
2006-08-09 00:51:00,147.822,147.826,147.806,147.815,74000001.0
2006-08-09 00:52:00,147.818,147.837,147.802,147.802,68000001.0
2006-08-09 00:53:00,147.798,147.817,147.767,147.767,166399999.0
2006-08-09 00:54:00,147.757,147.79,147.757,147.787,91200001.0
2006-08-09 00:55:00,147.788,147.811,147.787,147.811,186799995.0
2006-08-09 00:56:00,147.798,147.809,147.755,147.755,132700002.0
2006-08-09 00:57:00,147.738,147.777,147.737,147.777,79399999.0
2006-08-09 00:58:00,147.787,147.793,147.757,147.757,85300000.0
2006-08-09 00:59:00,147.717,147.717,147.665,147.693,95900003.0
2006-08-09 01:00:00,147.711,147.76,147.711,147.73,59800000.0
2006-08-09 01:01:00,147.71,147.71,147.691,147.696,70499999.0
2006-08-09 01:02:00,147.694,147.702,147.684,147.698,79900000.0
2006-08-09 01:03:00,147.694,147.74,147.694,147.74,39500000.0
2006-08-09 01:04:00,147.74,147.746,147.724,147.724,156900000.0
2006-08-09 01:05:00,147.721,147.721,147.688,147.703,156799998.0
2006-08-09 01:06:00,147.715,147.715,147.683,147.689,130299997.0
2006-08-09 01:07:00,147.697,147.697,147.657,147.657,36999999.0
2006-08-09 01:08:00,147.651,147.653,147.636,147.639,123199998.0
2006-08-09 01:09:00,147.652,147.682,147.652,147.682,74700001.0
2006-08-09 01:10:00,147.68,147.68,147.668,147.675,103300000.0
2006-08-09 01:11:00,147.668,147.668,147.645,147.645,82400000.0
2006-08-09 01:12:00,147.638,147.638,147.578,147.583,130000000.0
2006-08-09 01:13:00,147.582,147.582,147.562,147.562,138800004.0
2006-08-09 01:14:00,147.572,147.595,147.572,147.586,47200000.0
2006-08-09 01:15:00,147.595,147.618,147.595,147.618,97399998.0
2006-08-09 01:16:00,147.633,147.637,147.613,147.637,223400000.0
2006-08-09 01:17:00,147.64,147.681,147.64,147.665,117600001.0
2006-08-09 01:18:00,147.673,147.673,147.659,147.66,78100000.0
2006-08-09 01:19:00,147.659,147.659,147.65,147.65,91899998.0
2006-08-09 01:20:00,147.665,147.684,147.665,147.677,144000003.0
2006-08-09 01:21:00,147.665,147.674,147.653,147.658,102300000.0
2006-08-09 01:22:00,147.663,147.675,147.647,147.66,70900000.0
2006-08-09 01:23:00,147.664,147.672,147.652,147.672,88000001.0
2006-08-09 01:24:00,147.681,147.696,147.669,147.68,78399999.0
2006-08-09 01:25:00,147.675,147.69,147.675,147.69,120799998.0
2006-08-09 01:26:00,147.682,147.693,147.653,147.665,90099999.0
2006-08-09 01:27:00,147.67,147.675,147.664,147.668,139100000.0
2006-08-09 01:28:00,147.661,147.673,147.658,147.665,53200000.0
2006-08-09 01:29:00,147.672,147.672,147.658,147.658,50500001.0
2006-08-09 01:30:00,147.655,147.669,147.655,147.668,107000000.0
2006-08-09 01:31:00,147.66,147.673,147.654,147.673,88600000.0
2006-08-09 01:32:00,147.661,147.661,147.648,147.656,60300001.0
2006-08-09 01:33:00,147.654,147.696,147.654,147.696,50400000.0
2006-08-09 01:34:00,147.703,147.703,147.668,147.675,108300000.0
2006-08-09 01:35:00,147.679,147.686,147.668,147.686,40700000.0
2006-08-09 01:36:00,147.687,147.702,147.687,147.702,14600000.0
2006-08-09 01:37:00,147.705,147.705,147.681,147.681,95700000.0
2006-08-09 01:38:00,147.682,147.692,147.673,147.673,81699999.0
2006-08-09 01:39:00,147.677,147.677,147.658,147.66,115699998.0
2006-08-09 01:40:00,147.674,147.707,147.674,147.707,109400000.0
2006-08-09 01:41:00,147.705,147.705,147.688,147.688,34300000.0
2006-08-09 01:42:00,147.69,147.73,147.685,147.73,118700001.0
2006-08-09 01:43:00,147.731,147.743,147.718,147.722,123099997.0
2006-08-09 01:44:00,147.72,147.726,147.703,147.708,112999999.0
2006-08-09 01:45:00,147.71,147.735,147.701,147.735,51800000.0
2006-08-09 01:46:00,147.73,147.747,147.726,147.747,114699997.0
2006-08-09 01:47:00,147.75,147.756,147.744,147.75,142300001.0
2006-08-09 01:48:00,147.743,147.764,147.743,147.764,103900000.0
2006-08-09 01:49:00,147.763,147.763,147.744,147.754,39700000.0
2006-08-09 01:50:00,147.745,147.766,147.745,147.766,89900000.0
2006-08-09 01:51:00,147.774,147.783,147.772,147.783,39500000.0
2006-08-09 01:52:00,147.784,147.784,147.774,147.781,45000000.0
2006-08-09 01:53:00,147.783,147.786,147.773,147.781,125700000.0
2006-08-09 01:54:00,147.785,147.785,147.767,147.767,69299999.0
2006-08-09 01:55:00,147.781,147.781,147.763,147.779,100399999.0
2006-08-09 01:56:00,147.773,147.774,147.761,147.762,106000000.0
2006-08-09 01:57:00,147.759,147.767,147.727,147.727,124599997.0
2006-08-09 01:58:00,147.741,147.744,147.741,147.744,35199999.0
2006-08-09 01:59:00,147.749,147.749,147.736,147.743,68900000.0
2006-08-09 02:00:00,147.736,147.743,147.723,147.737,155700000.0
2006-08-09 02:01:00,147.741,147.741,147.733,147.733,83899999.0
2006-08-09 02:02:00,147.74,147.745,147.726,147.726,128900000.0
2006-08-09 02:03:00,147.731,147.731,147.727,147.727,21599999.0
2006-08-09 02:04:00,147.729,147.731,147.72,147.731,44800001.0
2006-08-09 02:05:00,147.726,147.726,147.689,147.689,130000001.0
2006-08-09 02:06:00,147.7,147.716,147.7,147.708,107300001.0
2006-08-09 02:07:00,147.705,147.72,147.703,147.707,102600001.0
2006-08-09 02:08:00,147.712,147.718,147.703,147.703,64000000.0
2006-08-09 02:09:00,147.709,147.709,147.698,147.704,102799999.0
2006-08-09 02:10:00,147.704,147.707,147.692,147.699,74300000.0
2006-08-09 02:11:00,147.694,147.713,147.685,147.713,56000001.0
2006-08-09 02:12:00,147.704,147.71,147.696,147.696,102600000.0
2006-08-09 02:13:00,147.699,147.707,147.698,147.698,122300003.0
2006-08-09 02:14:00,147.692,147.695,147.682,147.682,109800002.0
2006-08-09 02:15:00,147.692,147.702,147.69,147.698,82400000.0
2006-08-09 02:16:00,147.703,147.713,147.703,147.707,118199997.0
2006-08-09 02:17:00,147.708,147.719,147.702,147.707,141199998.0
2006-08-09 02:18:00,147.705,147.718,147.701,147.718,123400001.0
2006-08-09 02:19:00,147.712,147.715,147.708,147.714,139000001.0
2006-08-09 02:20:00,147.713,147.713,147.677,147.677,58400000.0
2006-08-09 02:21:00,147.673,147.702,147.67,147.697,72599999.0
2006-08-09 02:22:00,147.703,147.718,147.695,147.708,104500002.0
2006-08-09 02:23:00,147.709,147.721,147.709,147.71,55100001.0
2006-08-09 02:24:00,147.708,147.725,147.707,147.707,128499997.0
2006-08-09 02:25:00,147.707,147.715,147.707,147.709,34600000.0
2006-08-09 02:26:00,147.702,147.702,147.695,147.695,82400001.0
2006-08-09 02:27:00,147.69,147.701,147.689,147.701,72100000.0
2006-08-09 02:28:00,147.7,147.715,147.699,147.702,52500000.0
2006-08-09 02:29:00,147.702,147.704,147.686,147.696,155799996.0
2006-08-09 02:30:00,147.7,147.705,147.691,147.693,156400001.0
2006-08-09 02:31:00,147.701,147.704,147.687,147.695,131499999.0
2006-08-09 02:32:00,147.696,147.702,147.691,147.694,81099998.0
2006-08-09 02:33:00,147.693,147.7,147.692,147.7,77499998.0
2006-08-09 02:34:00,147.691,147.705,147.684,147.705,60199999.0
2006-08-09 02:35:00,147.706,147.712,147.692,147.712,126200003.0
2006-08-09 02:36:00,147.716,147.729,147.714,147.723,245500001.0
2006-08-09 02:37:00,147.726,147.734,147.726,147.734,91100001.0
2006-08-09 02:38:00,147.741,147.742,147.721,147.721,66400001.0
2006-08-09 02:39:00,147.718,147.726,147.712,147.726,101099999.0
2006-08-09 02:40:00,147.726,147.73,147.722,147.73,96000002.0
2006-08-09 02:41:00,147.741,147.744,147.733,147.74,127900001.0
2006-08-09 02:42:00,147.728,147.735,147.728,147.728,80200001.0
2006-08-09 02:43:00,147.722,147.73,147.722,147.726,70699998.0
2006-08-09 02:44:00,147.728,147.733,147.721,147.721,54100000.0
2006-08-09 02:45:00,147.72,147.727,147.71,147.71,99600000.0
2006-08-09 02:46:00,147.714,147.737,147.714,147.735,127799998.0
2006-08-09 02:47:00,147.732,147.746,147.709,147.742,188099999.0
2006-08-09 02:48:00,147.738,147.741,147.725,147.727,95699998.0
2006-08-09 02:49:00,147.718,147.724,147.705,147.712,183899999.0
2006-08-09 02:50:00,147.709,147.736,147.704,147.726,140900000.0
2006-08-09 02:51:00,147.715,147.72,147.713,147.713,97100000.0
2006-08-09 02:52:00,147.704,147.704,147.685,147.696,105100000.0
2006-08-09 02:53:00,147.686,147.686,147.672,147.68,43200000.0
2006-08-09 02:54:00,147.671,147.672,147.665,147.665,87999998.0
2006-08-09 02:55:00,147.661,147.678,147.653,147.678,42400000.0
2006-08-09 02:56:00,147.681,147.692,147.68,147.68,89000000.0
2006-08-09 02:57:00,147.684,147.684,147.668,147.674,101700002.0
2006-08-09 02:58:00,147.678,147.678,147.669,147.674,130400001.0
2006-08-09 02:59:00,147.674,147.707,147.674,147.707,106399999.0
2006-08-09 03:00:00,147.698,147.698,147.667,147.675,92899997.0
2006-08-09 03:01:00,147.678,147.678,147.65,147.655,88699998.0
2006-08-09 03:02:00,147.653,147.662,147.653,147.655,89100000.0
2006-08-09 03:03:00,147.66,147.662,147.655,147.662,102100000.0
2006-08-09 03:04:00,147.661,147.68,147.661,147.676,97899997.0
2006-08-09 03:05:00,147.684,147.707,147.684,147.697,90399999.0
2006-08-09 03:06:00,147.702,147.715,147.702,147.707,56800000.0
2006-08-09 03:07:00,147.71,147.716,147.69,147.699,137999999.0
2006-08-09 03:08:00,147.691,147.691,147.685,147.685,90299998.0
2006-08-09 03:09:00,147.68,147.693,147.673,147.686,77299998.0
2006-08-09 03:10:00,147.681,147.69,147.678,147.679,103100000.0
2006-08-09 03:11:00,147.681,147.685,147.677,147.683,61500000.0
2006-08-09 03:12:00,147.679,147.683,147.675,147.678,157799999.0
2006-08-09 03:13:00,147.683,147.683,147.675,147.675,48700000.0
2006-08-09 03:14:00,147.674,147.693,147.674,147.692,61600000.0
2006-08-09 03:15:00,147.685,147.685,147.685,147.685,28000000.0
2006-08-09 03:16:00,147.688,147.698,147.688,147.69,69100000.0
2006-08-09 03:17:00,147.694,147.694,147.681,147.687,109999999.0
2006-08-09 03:18:00,147.69,147.69,147.679,147.683,58300000.0
2006-08-09 03:19:00,147.675,147.686,147.667,147.686,50699999.0
2006-08-09 03:20:00,147.681,147.685,147.67,147.677,126200000.0
2006-08-09 03:21:00,147.687,147.687,147.67,147.682,87400000.0
2006-08-09 03:22:00,147.678,147.7,147.678,147.7,81900001.0
2006-08-09 03:23:00,147.697,147.704,147.691,147.704,63700000.0
2006-08-09 03:24:00,147.707,147.713,147.696,147.702,97900000.0
2006-08-09 03:25:00,147.702,147.71,147.698,147.707,120099998.0
2006-08-09 03:26:00,147.715,147.72,147.707,147.715,115800000.0
2006-08-09 03:27:00,147.719,147.73,147.716,147.724,105500000.0
2006-08-09 03:28:00,147.729,147.731,147.729,147.731,44000000.0
2006-08-09 03:29:00,147.737,147.737,147.724,147.728,71900000.0
2006-08-09 03:30:00,147.721,147.73,147.72,147.73,104999999.0
2006-08-09 03:31:00,147.725,147.725,147.716,147.721,80300001.0
2006-08-09 03:32:00,147.722,147.738,147.72,147.734,81500000.0
2006-08-09 03:33:00,147.735,147.738,147.725,147.734,55499999.0
2006-08-09 03:34:00,147.731,147.743,147.731,147.735,107700001.0
2006-08-09 03:35:00,147.734,147.734,147.725,147.734,81700000.0
2006-08-09 03:36:00,147.73,147.74,147.729,147.735,67899999.0
2006-08-09 03:37:00,147.733,147.737,147.733,147.737,37499999.0
2006-08-09 03:38:00,147.732,147.738,147.732,147.738,13700000.0
2006-08-09 03:39:00,147.747,147.758,147.743,147.758,63000000.0
2006-08-09 03:40:00,147.755,147.763,147.754,147.76,157799999.0
2006-08-09 03:41:00,147.758,147.767,147.758,147.767,134600001.0
2006-08-09 03:42:00,147.763,147.763,147.751,147.751,37500000.0
2006-08-09 03:43:00,147.749,147.756,147.748,147.75,37600001.0
2006-08-09 03:44:00,147.754,147.763,147.746,147.756,141800003.0
2006-08-09 03:45:00,147.756,147.763,147.751,147.755,47800000.0
2006-08-09 03:46:00,147.762,147.762,147.755,147.762,47800000.0
2006-08-09 03:47:00,147.755,147.76,147.747,147.752,36800000.0
2006-08-09 03:48:00,147.754,147.757,147.746,147.757,122299998.0
2006-08-09 03:49:00,147.749,147.765,147.741,147.765,80600001.0
2006-08-09 03:50:00,147.764,147.774,147.758,147.766,56600000.0
2006-08-09 03:51:00,147.772,147.773,147.767,147.767,46200000.0
2006-08-09 03:52:00,147.774,147.777,147.769,147.77,91800000.0
2006-08-09 03:53:00,147.773,147.775,147.767,147.775,79899999.0
2006-08-09 03:54:00,147.772,147.799,147.772,147.799,101800000.0
2006-08-09 03:55:00,147.808,147.815,147.792,147.815,81200001.0
2006-08-09 03:56:00,147.818,147.818,147.814,147.818,103900002.0
2006-08-09 03:57:00,147.82,147.82,147.799,147.814,58000000.0
2006-08-09 03:58:00,147.818,147.822,147.806,147.806,76700002.0
2006-08-09 03:59:00,147.799,147.808,147.798,147.805,121300001.0
2006-08-09 04:00:00,147.803,147.808,147.803,147.808,27900000.0
2006-08-09 04:01:00,147.807,147.816,147.798,147.798,92800000.0
2006-08-09 04:02:00,147.804,147.815,147.804,147.81,31199999.0
2006-08-09 04:03:00,147.819,147.819,147.809,147.809,17100000.0
2006-08-09 04:04:00,147.816,147.82,147.806,147.815,138100001.0
2006-08-09 04:05:00,147.818,147.834,147.81,147.834,76699999.0
2006-08-09 04:06:00,147.836,147.838,147.825,147.838,117200001.0
2006-08-09 04:07:00,147.843,147.843,147.83,147.83,71499999.0
2006-08-09 04:08:00,147.834,147.834,147.82,147.825,114099999.0
2006-08-09 04:09:00,147.82,147.841,147.82,147.838,76500000.0
2006-08-09 04:10:00,147.835,147.835,147.825,147.825,65700000.0
2006-08-09 04:11:00,147.83,147.83,147.821,147.83,116699999.0
2006-08-09 04:12:00,147.825,147.835,147.825,147.825,104399998.0
2006-08-09 04:13:00,147.832,147.837,147.817,147.817,55900000.0
2006-08-09 04:14:00,147.814,147.818,147.809,147.818,85099997.0
2006-08-09 04:15:00,147.812,147.812,147.804,147.804,42200000.0
2006-08-09 04:16:00,147.808,147.822,147.808,147.809,58400000.0
2006-08-09 04:17:00,147.815,147.82,147.81,147.815,76300000.0
2006-08-09 04:18:00,147.812,147.813,147.804,147.813,54000000.0
2006-08-09 04:19:00,147.815,147.815,147.806,147.813,118300001.0
2006-08-09 04:20:00,147.824,147.827,147.821,147.822,110800001.0
2006-08-09 04:21:00,147.83,147.845,147.828,147.828,147999999.0
2006-08-09 04:22:00,147.822,147.832,147.812,147.832,116300002.0
2006-08-09 04:23:00,147.833,147.841,147.827,147.835,118700000.0
2006-08-09 04:24:00,147.825,147.825,147.819,147.821,54999999.0
2006-08-09 04:25:00,147.815,147.828,147.814,147.819,88900000.0
2006-08-09 04:26:00,147.831,147.832,147.819,147.826,126699999.0
2006-08-09 04:27:00,147.825,147.83,147.811,147.82,90600002.0
2006-08-09 04:28:00,147.824,147.826,147.819,147.822,68400000.0
2006-08-09 04:29:00,147.821,147.835,147.821,147.828,137099998.0
2006-08-09 04:30:00,147.835,147.835,147.825,147.828,74399998.0
2006-08-09 04:31:00,147.823,147.833,147.818,147.818,82400002.0
2006-08-09 04:32:00,147.819,147.819,147.805,147.819,88700000.0
2006-08-09 04:33:00,147.818,147.818,147.805,147.81,91999999.0
2006-08-09 04:34:00,147.812,147.814,147.801,147.814,57599999.0
2006-08-09 04:35:00,147.813,147.828,147.813,147.82,72399999.0
2006-08-09 04:36:00,147.819,147.823,147.814,147.821,106600001.0
2006-08-09 04:37:00,147.827,147.832,147.825,147.828,42100000.0
2006-08-09 04:38:00,147.83,147.83,147.813,147.828,71400001.0
2006-08-09 04:39:00,147.82,147.825,147.813,147.813,48500000.0
2006-08-09 04:40:00,147.825,147.831,147.818,147.825,156899999.0
2006-08-09 04:41:00,147.822,147.827,147.81,147.827,34200000.0
2006-08-09 04:42:00,147.821,147.832,147.815,147.832,98599999.0
2006-08-09 04:43:00,147.821,147.84,147.821,147.827,74600000.0
2006-08-09 04:44:00,147.836,147.845,147.829,147.845,69100000.0
2006-08-09 04:45:00,147.838,147.841,147.829,147.833,68900000.0
2006-08-09 04:46:00,147.837,147.837,147.837,147.837,6700000.0
2006-08-09 04:47:00,147.839,147.839,147.822,147.834,43600000.0
2006-08-09 04:48:00,147.836,147.838,147.829,147.832,36500000.0
2006-08-09 04:49:00,147.827,147.837,147.825,147.835,71400000.0
2006-08-09 04:50:00,147.837,147.837,147.824,147.833,74600000.0
2006-08-09 04:51:00,147.835,147.835,147.835,147.835,4000000.0
2006-08-09 04:52:00,147.826,147.831,147.823,147.83,63200001.0
2006-08-09 04:53:00,147.825,147.826,147.815,147.826,34200000.0
2006-08-09 04:54:00,147.829,147.829,147.822,147.822,85000001.0
2006-08-09 04:55:00,147.821,147.826,147.821,147.822,93099998.0
2006-08-09 04:56:00,147.828,147.839,147.826,147.83,111200000.0
2006-08-09 04:57:00,147.828,147.837,147.828,147.837,89999998.0
2006-08-09 04:58:00,147.842,147.843,147.842,147.843,21599999.0
2006-08-09 04:59:00,147.84,147.849,147.84,147.843,62699998.0
2006-08-09 05:00:00,147.841,147.849,147.837,147.838,131500002.0
2006-08-09 05:01:00,147.835,147.845,147.835,147.84,57000000.0
2006-08-09 05:02:00,147.837,147.843,147.837,147.843,8300000.0
2006-08-09 05:03:00,147.848,147.848,147.836,147.837,102900000.0
2006-08-09 05:04:00,147.835,147.843,147.835,147.84,120200000.0
2006-08-09 05:05:00,147.837,147.845,147.837,147.845,69500001.0
2006-08-09 05:06:00,147.839,147.846,147.834,147.834,113399999.0
2006-08-09 05:07:00,147.822,147.834,147.82,147.827,33900000.0
2006-08-09 05:08:00,147.833,147.844,147.831,147.835,78600000.0
2006-08-09 05:09:00,147.835,147.835,147.814,147.827,89700001.0
2006-08-09 05:10:00,147.824,147.831,147.822,147.828,57700000.0
2006-08-09 05:11:00,147.84,147.85,147.835,147.85,84199999.0
2006-08-09 05:12:00,147.836,147.839,147.836,147.839,19200000.0
2006-08-09 05:13:00,147.843,147.843,147.837,147.838,24200000.0
2006-08-09 05:14:00,147.852,147.854,147.843,147.85,60500000.0
2006-08-09 05:15:00,147.855,147.855,147.85,147.85,22700000.0
2006-08-09 05:16:00,147.85,147.855,147.845,147.855,80599999.0
2006-08-09 05:17:00,147.845,147.851,147.842,147.842,99300001.0
2006-08-09 05:18:00,147.853,147.853,147.845,147.845,44699999.0
2006-08-09 05:19:00,147.844,147.844,147.838,147.841,12800000.0
2006-08-09 05:20:00,147.848,147.849,147.843,147.843,62299998.0
2006-08-09 05:21:00,147.841,147.85,147.838,147.847,93700000.0
2006-08-09 05:22:00,147.84,147.852,147.84,147.847,29600000.0
2006-08-09 05:23:00,147.836,147.852,147.836,147.852,84600001.0
2006-08-09 05:24:00,147.857,147.866,147.853,147.863,192299997.0
2006-08-09 05:25:00,147.867,147.87,147.86,147.862,133700000.0
2006-08-09 05:26:00,147.862,147.862,147.857,147.861,16400000.0
2006-08-09 05:27:00,147.866,147.868,147.861,147.861,43499999.0
2006-08-09 05:28:00,147.871,147.879,147.871,147.879,12800000.0
2006-08-09 05:29:00,147.885,147.885,147.87,147.885,98600000.0
2006-08-09 05:30:00,147.882,147.884,147.882,147.884,6400000.0
2006-08-09 05:31:00,147.888,147.889,147.881,147.888,76299998.0
2006-08-09 05:32:00,147.885,147.888,147.882,147.882,48000000.0
2006-08-09 05:33:00,147.894,147.894,147.881,147.89,71800001.0
2006-08-09 05:34:00,147.885,147.893,147.881,147.881,30600000.0
2006-08-09 05:35:00,147.887,147.893,147.887,147.893,9600000.0
2006-08-09 05:36:00,147.881,147.889,147.881,147.889,10300000.0
2006-08-09 05:37:00,147.876,147.892,147.876,147.886,60899999.0
2006-08-09 05:38:00,147.887,147.888,147.887,147.888,20000000.0
2006-08-09 05:39:00,147.895,147.905,147.873,147.905,45100000.0
2006-08-09 05:40:00,147.915,147.945,147.908,147.945,115900001.0
2006-08-09 05:41:00,147.942,147.951,147.936,147.943,128400000.0
2006-08-09 05:42:00,147.928,147.93,147.928,147.93,9600000.0
2006-08-09 05:43:00,147.929,147.929,147.908,147.915,90199999.0
2006-08-09 05:44:00,147.91,147.92,147.91,147.915,75500000.0
2006-08-09 05:45:00,147.917,147.925,147.913,147.925,74700000.0
2006-08-09 05:46:00,147.916,147.922,147.91,147.91,43200000.0
2006-08-09 05:47:00,147.91,147.917,147.909,147.914,44999999.0
2006-08-09 05:48:00,147.917,147.926,147.917,147.92,85700003.0
2006-08-09 05:49:00,147.922,147.927,147.909,147.922,41800000.0
2006-08-09 05:50:00,147.928,147.937,147.928,147.934,44800000.0
2006-08-09 05:51:00,147.935,147.944,147.926,147.929,89400001.0
2006-08-09 05:52:00,147.918,147.942,147.918,147.933,107600001.0
2006-08-09 05:53:00,147.933,147.933,147.919,147.926,37200000.0
2006-08-09 05:54:00,147.933,147.936,147.933,147.935,127200001.0
2006-08-09 05:55:00,147.934,147.937,147.929,147.934,96699998.0
2006-08-09 05:56:00,147.93,147.93,147.918,147.927,99499999.0
2006-08-09 05:57:00,147.935,147.935,147.918,147.92,24500000.0
2006-08-09 05:58:00,147.914,147.925,147.91,147.92,56200000.0
2006-08-09 05:59:00,147.918,147.93,147.915,147.925,248100002.0
2006-08-09 06:00:00,147.917,147.932,147.914,147.922,133199998.0
2006-08-09 06:01:00,147.918,147.924,147.912,147.919,109900000.0
2006-08-09 06:02:00,147.917,147.917,147.913,147.915,115799999.0
2006-08-09 06:03:00,147.919,147.933,147.919,147.927,207600000.0
2006-08-09 06:04:00,147.93,147.935,147.93,147.935,25600000.0
2006-08-09 06:05:00,147.942,147.942,147.93,147.942,45799999.0
2006-08-09 06:06:00,147.935,147.94,147.928,147.934,124999999.0
2006-08-09 06:07:00,147.928,147.94,147.923,147.931,128000002.0
2006-08-09 06:08:00,147.941,147.941,147.923,147.933,118600003.0
2006-08-09 06:09:00,147.93,147.94,147.93,147.935,52800000.0
2006-08-09 06:10:00,147.934,147.939,147.929,147.935,122400004.0
2006-08-09 06:11:00,147.938,147.939,147.931,147.935,99699999.0
2006-08-09 06:12:00,147.935,147.947,147.935,147.947,31700001.0
2006-08-09 06:13:00,147.94,147.943,147.932,147.932,49400000.0
2006-08-09 06:14:00,147.942,147.943,147.937,147.937,65799999.0
2006-08-09 06:15:00,147.943,147.943,147.934,147.935,82000002.0
2006-08-09 06:16:00,147.938,147.94,147.927,147.935,122900002.0
2006-08-09 06:17:00,147.933,147.934,147.919,147.924,60700000.0
2006-08-09 06:18:00,147.913,147.924,147.913,147.92,64299998.0
2006-08-09 06:19:00,147.927,147.931,147.919,147.922,83800001.0
2006-08-09 06:20:00,147.922,147.923,147.913,147.915,52000001.0
2006-08-09 06:21:00,147.926,147.929,147.926,147.929,66600003.0
2006-08-09 06:22:00,147.93,147.937,147.929,147.931,127900002.0
2006-08-09 06:23:00,147.932,147.932,147.914,147.928,130399999.0
2006-08-09 06:24:00,147.924,147.924,147.921,147.921,33399999.0
2006-08-09 06:25:00,147.918,147.918,147.905,147.913,104500002.0
2006-08-09 06:26:00,147.919,147.922,147.916,147.918,108300001.0
2006-08-09 06:27:00,147.921,147.926,147.919,147.923,10800000.0
2006-08-09 06:28:00,147.923,147.93,147.907,147.907,81599999.0
2006-08-09 06:29:00,147.916,147.923,147.906,147.914,113199998.0
2006-08-09 06:30:00,147.916,147.916,147.896,147.896,78299998.0
2006-08-09 06:31:00,147.905,147.916,147.905,147.916,46599999.0
2006-08-09 06:32:00,147.918,147.921,147.901,147.901,130599999.0
2006-08-09 06:33:00,147.904,147.911,147.904,147.907,123899998.0
2006-08-09 06:34:00,147.904,147.905,147.895,147.895,67600000.0
2006-08-09 06:35:00,147.888,147.893,147.886,147.886,59700000.0
2006-08-09 06:36:00,147.888,147.888,147.877,147.881,19200000.0
2006-08-09 06:37:00,147.885,147.885,147.877,147.877,39600000.0
2006-08-09 06:38:00,147.879,147.884,147.869,147.884,86200002.0
2006-08-09 06:39:00,147.875,147.875,147.868,147.871,88999999.0
2006-08-09 06:40:00,147.862,147.872,147.86,147.86,173000002.0
2006-08-09 06:41:00,147.856,147.86,147.853,147.86,97700000.0
2006-08-09 06:42:00,147.86,147.871,147.857,147.863,105600000.0
2006-08-09 06:43:00,147.871,147.895,147.871,147.883,94400000.0
2006-08-09 06:44:00,147.881,147.893,147.871,147.871,162099998.0
2006-08-09 06:45:00,147.875,147.879,147.858,147.858,44000000.0
2006-08-09 06:46:00,147.855,147.866,147.85,147.854,128700001.0
2006-08-09 06:47:00,147.86,147.868,147.859,147.865,104900000.0
2006-08-09 06:48:00,147.866,147.866,147.859,147.86,96100002.0
2006-08-09 06:49:00,147.86,147.86,147.843,147.843,37500000.0
2006-08-09 06:50:00,147.839,147.839,147.822,147.833,87999998.0
2006-08-09 06:51:00,147.832,147.844,147.827,147.843,84300001.0
2006-08-09 06:52:00,147.846,147.856,147.839,147.839,177200004.0
2006-08-09 06:53:00,147.852,147.855,147.844,147.848,80400000.0
2006-08-09 06:54:00,147.853,147.867,147.853,147.861,126200001.0
2006-08-09 06:55:00,147.863,147.866,147.842,147.842,98500002.0
2006-08-09 06:56:00,147.845,147.852,147.831,147.852,137100002.0
2006-08-09 06:57:00,147.85,147.85,147.837,147.849,38500000.0
2006-08-09 06:58:00,147.856,147.868,147.848,147.859,102400001.0
2006-08-09 06:59:00,147.861,147.861,147.853,147.855,93599999.0
2006-08-09 07:00:00,147.844,147.844,147.783,147.8,85500000.0
2006-08-09 07:01:00,147.79,147.814,147.79,147.798,138599996.0
2006-08-09 07:02:00,147.79,147.795,147.789,147.795,45400000.0
2006-08-09 07:03:00,147.805,147.805,147.795,147.795,137000003.0
2006-08-09 07:04:00,147.771,147.779,147.744,147.744,107100002.0
2006-08-09 07:05:00,147.716,147.748,147.716,147.738,71100000.0
2006-08-09 07:06:00,147.741,147.75,147.734,147.746,101100000.0
2006-08-09 07:07:00,147.75,147.762,147.75,147.755,65900002.0
2006-08-09 07:08:00,147.748,147.753,147.742,147.749,149499999.0
2006-08-09 07:09:00,147.753,147.755,147.732,147.745,86800000.0
2006-08-09 07:10:00,147.762,147.798,147.762,147.798,24800000.0
2006-08-09 07:11:00,147.811,147.811,147.796,147.798,93799999.0
2006-08-09 07:12:00,147.798,147.806,147.795,147.795,81299999.0
2006-08-09 07:13:00,147.793,147.798,147.788,147.788,72299999.0
2006-08-09 07:14:00,147.78,147.78,147.763,147.775,77899999.0
2006-08-09 07:15:00,147.762,147.786,147.762,147.77,69300000.0
2006-08-09 07:16:00,147.764,147.787,147.758,147.785,121600001.0
2006-08-09 07:17:00,147.784,147.791,147.777,147.791,42000000.0
2006-08-09 07:18:00,147.788,147.813,147.788,147.813,46900000.0
2006-08-09 07:19:00,147.818,147.825,147.806,147.819,147900001.0
2006-08-09 07:20:00,147.81,147.82,147.802,147.82,101100000.0
2006-08-09 07:21:00,147.819,147.828,147.808,147.81,135800003.0
2006-08-09 07:22:00,147.811,147.82,147.811,147.815,105800000.0
2006-08-09 07:23:00,147.823,147.828,147.813,147.828,108699999.0
2006-08-09 07:24:00,147.813,147.813,147.781,147.789,36800000.0
2006-08-09 07:25:00,147.778,147.778,147.757,147.757,154900000.0
2006-08-09 07:26:00,147.758,147.798,147.752,147.795,95499999.0
2006-08-09 07:27:00,147.797,147.798,147.787,147.788,76800000.0
2006-08-09 07:28:00,147.8,147.804,147.787,147.804,108100002.0
2006-08-09 07:29:00,147.802,147.826,147.802,147.821,64800000.0
2006-08-09 07:30:00,147.81,147.81,147.8,147.8,55900002.0
2006-08-09 07:31:00,147.805,147.807,147.788,147.788,164199997.0
2006-08-09 07:32:00,147.785,147.796,147.782,147.796,69300001.0
2006-08-09 07:33:00,147.787,147.797,147.767,147.767,124700002.0
2006-08-09 07:34:00,147.773,147.8,147.773,147.793,139299998.0
2006-08-09 07:35:00,147.786,147.808,147.786,147.797,141000001.0
2006-08-09 07:36:00,147.775,147.778,147.763,147.774,75900002.0
2006-08-09 07:37:00,147.769,147.774,147.76,147.771,126200001.0
2006-08-09 07:38:00,147.785,147.787,147.779,147.782,146100001.0
2006-08-09 07:39:00,147.787,147.8,147.775,147.792,87500000.0
2006-08-09 07:40:00,147.778,147.778,147.762,147.768,102200002.0
2006-08-09 07:41:00,147.757,147.783,147.757,147.78,69600000.0
2006-08-09 07:42:00,147.762,147.762,147.741,147.748,108400001.0
2006-08-09 07:43:00,147.752,147.787,147.752,147.787,111800000.0
2006-08-09 07:44:00,147.799,147.811,147.794,147.794,77400001.0
2006-08-09 07:45:00,147.783,147.794,147.779,147.792,89599998.0
2006-08-09 07:46:00,147.801,147.811,147.801,147.808,54400000.0
2006-08-09 07:47:00,147.793,147.793,147.769,147.786,102800002.0
2006-08-09 07:48:00,147.767,147.785,147.76,147.783,96699999.0
2006-08-09 07:49:00,147.792,147.795,147.783,147.783,162800002.0
2006-08-09 07:50:00,147.778,147.778,147.751,147.76,115600001.0
2006-08-09 07:51:00,147.761,147.772,147.761,147.768,71899999.0
2006-08-09 07:52:00,147.761,147.8,147.757,147.767,105100000.0
2006-08-09 07:53:00,147.777,147.79,147.771,147.783,115900001.0
2006-08-09 07:54:00,147.768,147.773,147.761,147.766,124100000.0
2006-08-09 07:55:00,147.763,147.763,147.754,147.763,80399998.0
2006-08-09 07:56:00,147.757,147.769,147.748,147.76,90700000.0
2006-08-09 07:57:00,147.749,147.749,147.725,147.725,124700003.0
2006-08-09 07:58:00,147.737,147.74,147.72,147.727,132699998.0
2006-08-09 07:59:00,147.721,147.761,147.721,147.749,144999998.0
2006-08-09 08:00:00,147.752,147.782,147.752,147.782,80000000.0
2006-08-09 08:01:00,147.78,147.814,147.767,147.797,173000002.0
2006-08-09 08:02:00,147.718,147.718,147.598,147.714,82299999.0
2006-08-09 08:03:00,147.773,147.774,147.745,147.774,84000000.0
2006-08-09 08:04:00,147.781,147.781,147.749,147.765,133500002.0
2006-08-09 08:05:00,147.772,147.778,147.765,147.765,127100001.0
2006-08-09 08:06:00,147.765,147.765,147.742,147.76,141800002.0
2006-08-09 08:07:00,147.762,147.767,147.762,147.765,32800000.0
2006-08-09 08:08:00,147.758,147.758,147.732,147.732,20600000.0
2006-08-09 08:09:00,147.73,147.747,147.73,147.741,43999999.0
2006-08-09 08:10:00,147.741,147.761,147.734,147.755,133299999.0
2006-08-09 08:11:00,147.748,147.748,147.73,147.741,60799999.0
2006-08-09 08:12:00,147.741,147.748,147.737,147.745,93700000.0
2006-08-09 08:13:00,147.736,147.752,147.732,147.743,34100000.0
2006-08-09 08:14:00,147.75,147.765,147.722,147.762,125200002.0
2006-08-09 08:15:00,147.79,147.79,147.752,147.773,74600000.0
2006-08-09 08:16:00,147.796,147.801,147.761,147.763,89600000.0
2006-08-09 08:17:00,147.751,147.784,147.748,147.782,104799998.0
2006-08-09 08:18:00,147.779,147.782,147.754,147.782,120000002.0
2006-08-09 08:19:00,147.797,147.801,147.748,147.781,69800000.0
2006-08-09 08:20:00,147.793,147.796,147.78,147.792,82299999.0
2006-08-09 08:21:00,147.805,147.824,147.794,147.824,78500000.0
2006-08-09 08:22:00,147.826,147.845,147.821,147.845,72100001.0
2006-08-09 08:23:00,147.854,147.866,147.839,147.85,81500000.0
2006-08-09 08:24:00,147.854,147.868,147.847,147.868,107800001.0
2006-08-09 08:25:00,147.861,147.87,147.854,147.856,121500002.0
2006-08-09 08:26:00,147.87,147.894,147.866,147.88,132099999.0
2006-08-09 08:27:00,147.879,147.882,147.86,147.86,77199999.0
2006-08-09 08:28:00,147.87,147.884,147.865,147.865,108300001.0
2006-08-09 08:29:00,147.883,147.89,147.881,147.887,115999998.0
2006-08-09 08:30:00,147.889,147.898,147.886,147.898,64700000.0
2006-08-09 08:31:00,147.898,147.928,147.898,147.918,103600000.0
2006-08-09 08:32:00,147.914,147.938,147.908,147.937,77600000.0
2006-08-09 08:33:00,147.94,147.958,147.937,147.958,83400000.0
2006-08-09 08:34:00,147.952,147.969,147.952,147.96,100200001.0
2006-08-09 08:35:00,147.948,147.961,147.934,147.951,111000000.0
2006-08-09 08:36:00,147.944,147.944,147.898,147.898,87599999.0
2006-08-09 08:37:00,147.902,147.914,147.9,147.902,115800001.0
2006-08-09 08:38:00,147.905,147.911,147.9,147.907,68700000.0
2006-08-09 08:39:00,147.914,147.919,147.907,147.915,114300001.0
2006-08-09 08:40:00,147.926,147.936,147.909,147.914,111799996.0
2006-08-09 08:41:00,147.907,147.912,147.886,147.886,178699997.0
2006-08-09 08:42:00,147.884,147.91,147.884,147.91,52000000.0
2006-08-09 08:43:00,147.903,147.919,147.903,147.919,67100000.0
2006-08-09 08:44:00,147.916,147.916,147.901,147.911,82900000.0
2006-08-09 08:45:00,147.907,147.907,147.89,147.89,46900000.0
2006-08-09 08:46:00,147.893,147.906,147.885,147.897,114300001.0
2006-08-09 08:47:00,147.895,147.909,147.895,147.9,25900000.0
2006-08-09 08:48:00,147.895,147.907,147.892,147.897,87400002.0
2006-08-09 08:49:00,147.884,147.91,147.884,147.907,101300002.0
2006-08-09 08:50:00,147.908,147.91,147.893,147.91,35200000.0
2006-08-09 08:51:00,147.908,147.912,147.891,147.903,56300000.0
2006-08-09 08:52:00,147.893,147.903,147.877,147.903,72000001.0
2006-08-09 08:53:00,147.902,147.902,147.886,147.89,91099999.0
2006-08-09 08:54:00,147.881,147.881,147.859,147.875,77900002.0
2006-08-09 08:55:00,147.886,147.895,147.877,147.891,108300001.0
2006-08-09 08:56:00,147.881,147.888,147.871,147.881,89700000.0
2006-08-09 08:57:00,147.884,147.904,147.882,147.888,220299994.0
2006-08-09 08:58:00,147.89,147.89,147.87,147.87,54800000.0
2006-08-09 08:59:00,147.88,147.903,147.869,147.903,133199999.0
2006-08-09 09:00:00,147.891,147.896,147.863,147.864,89000001.0
2006-08-09 09:01:00,147.863,147.905,147.856,147.881,177600002.0
2006-08-09 09:02:00,147.897,147.905,147.864,147.864,89600001.0
2006-08-09 09:03:00,147.852,147.857,147.834,147.856,112200000.0
2006-08-09 09:04:00,147.851,147.853,147.821,147.84,74300002.0
2006-08-09 09:05:00,147.84,147.847,147.836,147.847,62599999.0
2006-08-09 09:06:00,147.847,147.853,147.844,147.852,76000001.0
2006-08-09 09:07:00,147.849,147.868,147.841,147.866,196200002.0
2006-08-09 09:08:00,147.853,147.853,147.83,147.838,79399999.0
2006-08-09 09:09:00,147.842,147.86,147.842,147.86,61900000.0
2006-08-09 09:10:00,147.855,147.863,147.855,147.86,79999998.0
2006-08-09 09:11:00,147.868,147.899,147.868,147.899,83800001.0
2006-08-09 09:12:00,147.889,147.889,147.853,147.86,181499999.0
2006-08-09 09:13:00,147.858,147.858,147.849,147.851,99100003.0
2006-08-09 09:14:00,147.848,147.866,147.848,147.86,116700001.0
2006-08-09 09:15:00,147.857,147.861,147.85,147.861,103100000.0
2006-08-09 09:16:00,147.869,147.891,147.857,147.891,100400002.0
2006-08-09 09:17:00,147.89,147.89,147.864,147.884,85600000.0
2006-08-09 09:18:00,147.887,147.9,147.886,147.89,125399999.0
2006-08-09 09:19:00,147.873,147.902,147.873,147.887,82400000.0
2006-08-09 09:20:00,147.878,147.878,147.868,147.872,97099998.0
2006-08-09 09:21:00,147.87,147.87,147.858,147.858,40000000.0
2006-08-09 09:22:00,147.868,147.893,147.86,147.893,114800001.0
2006-08-09 09:23:00,147.892,147.892,147.874,147.882,170400001.0
2006-08-09 09:24:00,147.898,147.908,147.877,147.877,148699999.0
2006-08-09 09:25:00,147.884,147.916,147.884,147.916,105499999.0
2006-08-09 09:26:00,147.909,147.927,147.906,147.921,133600000.0
2006-08-09 09:27:00,147.924,147.956,147.914,147.956,91600002.0
2006-08-09 09:28:00,147.962,148.034,147.962,148.024,117399999.0
2006-08-09 09:29:00,148.037,148.105,148.037,148.059,78300002.0
2006-08-09 09:30:00,148.052,148.058,148.008,148.038,189899999.0
2006-08-09 09:31:00,148.047,148.047,147.998,148.017,142500002.0
2006-08-09 09:32:00,148.009,148.009,147.999,148.008,83400000.0
2006-08-09 09:33:00,148.012,148.015,148.006,148.015,113200004.0
2006-08-09 09:34:00,148.01,148.026,148.005,148.018,82100000.0
2006-08-09 09:35:00,148.017,148.024,148.011,148.011,134100001.0
2006-08-09 09:36:00,148.011,148.011,147.99,148.003,75100001.0
2006-08-09 09:37:00,148.01,148.029,148.009,148.022,45900000.0
2006-08-09 09:38:00,148.025,148.034,148.025,148.032,87199998.0
2006-08-09 09:39:00,148.037,148.037,148.025,148.03,120999999.0
2006-08-09 09:40:00,148.04,148.058,148.04,148.05,79900001.0
2006-08-09 09:41:00,148.067,148.075,148.054,148.059,127600001.0
2006-08-09 09:42:00,148.082,148.118,148.082,148.115,135700000.0
2006-08-09 09:43:00,148.114,148.151,148.114,148.125,123799998.0
2006-08-09 09:44:00,148.122,148.149,148.122,148.149,52200000.0
2006-08-09 09:45:00,148.163,148.165,148.146,148.149,73300000.0
2006-08-09 09:46:00,148.143,148.167,148.143,148.164,126999999.0
2006-08-09 09:47:00,148.164,148.165,148.146,148.152,197299998.0
2006-08-09 09:48:00,148.163,148.163,148.123,148.125,122800000.0
2006-08-09 09:49:00,148.128,148.148,148.121,148.148,48800000.0
2006-08-09 09:50:00,148.151,148.151,148.127,148.138,98499999.0
2006-08-09 09:51:00,148.152,148.168,148.151,148.155,72200001.0
2006-08-09 09:52:00,148.149,148.149,148.127,148.138,77000000.0
2006-08-09 09:53:00,148.145,148.145,148.127,148.13,57600000.0
2006-08-09 09:54:00,148.123,148.127,148.107,148.115,170600000.0
2006-08-09 09:55:00,148.108,148.129,148.106,148.127,93500000.0
2006-08-09 09:56:00,148.119,148.137,148.119,148.127,79600000.0
2006-08-09 09:57:00,148.118,148.127,148.107,148.12,85500001.0
2006-08-09 09:58:00,148.112,148.13,148.111,148.121,85500000.0
2006-08-09 09:59:00,148.125,148.132,148.121,148.132,115299999.0
2006-08-09 10:00:00,148.137,148.163,148.137,148.153,68000000.0
2006-08-09 10:01:00,148.137,148.142,148.122,148.13,101399999.0
2006-08-09 10:02:00,148.137,148.158,148.135,148.158,47500000.0
2006-08-09 10:03:00,148.155,148.169,148.149,148.165,91200000.0
2006-08-09 10:04:00,148.184,148.204,148.184,148.193,57600000.0
2006-08-09 10:05:00,148.199,148.222,148.195,148.214,75200001.0
2006-08-09 10:06:00,148.223,148.227,148.214,148.217,74200002.0
2006-08-09 10:07:00,148.215,148.221,148.196,148.2,90599999.0
2006-08-09 10:08:00,148.212,148.214,148.205,148.205,56500001.0
2006-08-09 10:09:00,148.206,148.208,148.186,148.186,101000000.0
2006-08-09 10:10:00,148.175,148.202,148.164,148.196,69000000.0
2006-08-09 10:11:00,148.2,148.224,148.2,148.214,182700001.0
2006-08-09 10:12:00,148.213,148.222,148.201,148.219,143500000.0
2006-08-09 10:13:00,148.227,148.243,148.227,148.235,110600002.0
2006-08-09 10:14:00,148.233,148.24,148.226,148.238,165500001.0
2006-08-09 10:15:00,148.231,148.237,148.225,148.225,133699999.0
2006-08-09 10:16:00,148.222,148.23,148.217,148.218,106799996.0
2006-08-09 10:17:00,148.207,148.207,148.175,148.175,139800000.0
2006-08-09 10:18:00,148.145,148.145,148.083,148.083,108999998.0
2006-08-09 10:19:00,148.078,148.09,148.073,148.09,67300000.0
2006-08-09 10:20:00,148.052,148.073,148.04,148.048,126399999.0
2006-08-09 10:21:00,148.041,148.073,148.028,148.073,53299999.0
2006-08-09 10:22:00,148.088,148.128,148.088,148.112,183499998.0
2006-08-09 10:23:00,148.106,148.11,148.091,148.105,123599997.0
2006-08-09 10:24:00,148.104,148.104,148.085,148.085,84099999.0
2006-08-09 10:25:00,148.086,148.106,148.086,148.104,78700000.0
2006-08-09 10:26:00,148.1,148.106,148.089,148.089,159900001.0
2006-08-09 10:27:00,148.1,148.113,148.1,148.107,99100000.0
2006-08-09 10:28:00,148.097,148.128,148.097,148.125,63800000.0
2006-08-09 10:29:00,148.121,148.121,148.102,148.114,44599999.0
2006-08-09 10:30:00,148.112,148.112,148.094,148.107,84800002.0
2006-08-09 10:31:00,148.113,148.126,148.106,148.126,79199998.0
2006-08-09 10:32:00,148.134,148.14,148.134,148.14,45199998.0
2006-08-09 10:33:00,148.146,148.159,148.143,148.159,41300000.0
2006-08-09 10:34:00,148.148,148.161,148.144,148.153,162200002.0
2006-08-09 10:35:00,148.147,148.157,148.131,148.156,78499999.0
2006-08-09 10:36:00,148.151,148.18,148.15,148.165,162100001.0
2006-08-09 10:37:00,148.164,148.17,148.156,148.164,90900002.0
2006-08-09 10:38:00,148.159,148.159,148.145,148.146,62300001.0
2006-08-09 10:39:00,148.142,148.149,148.141,148.149,64799999.0
2006-08-09 10:40:00,148.149,148.165,148.142,148.16,136600001.0
2006-08-09 10:41:00,148.159,148.174,148.159,148.171,75999999.0
2006-08-09 10:42:00,148.16,148.16,148.133,148.134,92700000.0
2006-08-09 10:43:00,148.133,148.14,148.117,148.119,111900000.0
2006-08-09 10:44:00,148.122,148.123,148.095,148.099,135800002.0
2006-08-09 10:45:00,148.101,148.116,148.084,148.095,115500001.0
2006-08-09 10:46:00,148.088,148.088,148.077,148.077,54899999.0
2006-08-09 10:47:00,148.086,148.095,148.063,148.09,178499997.0
2006-08-09 10:48:00,148.094,148.113,148.093,148.101,143099999.0
2006-08-09 10:49:00,148.098,148.104,148.081,148.104,46900000.0
2006-08-09 10:50:00,148.101,148.11,148.094,148.109,205099999.0
2006-08-09 10:51:00,148.11,148.11,148.088,148.103,76700002.0
2006-08-09 10:52:00,148.095,148.097,148.085,148.085,137700002.0
2006-08-09 10:53:00,148.088,148.09,148.079,148.079,29000000.0
2006-08-09 10:54:00,148.082,148.089,148.077,148.085,117499999.0
2006-08-09 10:55:00,148.082,148.082,148.063,148.063,96699999.0
2006-08-09 10:56:00,148.072,148.085,148.071,148.084,208200004.0
2006-08-09 10:57:00,148.073,148.073,148.057,148.065,112099999.0
2006-08-09 10:58:00,148.066,148.073,148.056,148.063,143099999.0
2006-08-09 10:59:00,148.064,148.064,147.99,147.99,60100000.0
2006-08-09 11:00:00,148.005,148.018,148.005,148.015,104500001.0
2006-08-09 11:01:00,148.01,148.01,147.963,147.993,123800000.0
2006-08-09 11:02:00,147.985,148.002,147.976,147.983,155300000.0
2006-08-09 11:03:00,147.966,147.984,147.958,147.984,78300000.0
2006-08-09 11:04:00,147.97,147.974,147.959,147.959,73199999.0
2006-08-09 11:05:00,147.963,147.964,147.946,147.964,153599997.0
2006-08-09 11:06:00,147.967,147.976,147.958,147.976,81499999.0
2006-08-09 11:07:00,147.979,148.001,147.979,148.0,88200002.0
2006-08-09 11:08:00,147.997,148.001,147.982,147.982,83900000.0
2006-08-09 11:09:00,147.989,148.015,147.986,148.015,63200000.0
2006-08-09 11:10:00,148.01,148.01,148.002,148.007,78700000.0
2006-08-09 11:11:00,148.013,148.028,148.013,148.022,62900000.0
2006-08-09 11:12:00,148.023,148.03,148.0,148.03,107000000.0
2006-08-09 11:13:00,148.037,148.045,148.028,148.029,214000001.0
2006-08-09 11:14:00,148.017,148.038,148.01,148.038,109399999.0
2006-08-09 11:15:00,148.036,148.039,148.019,148.029,88699999.0
2006-08-09 11:16:00,148.014,148.014,147.998,148.014,125800004.0
2006-08-09 11:17:00,148.017,148.017,147.995,148.0,182600000.0
2006-08-09 11:18:00,148.008,148.008,147.995,147.995,51700000.0
2006-08-09 11:19:00,148.01,148.015,148.01,148.015,59500000.0
2006-08-09 11:20:00,148.012,148.02,148.01,148.01,112999999.0
2006-08-09 11:21:00,148.02,148.053,148.02,148.053,40100000.0
2006-08-09 11:22:00,148.056,148.09,148.053,148.09,91899999.0
2006-08-09 11:23:00,148.077,148.077,148.05,148.06,70200001.0
2006-08-09 11:24:00,148.062,148.062,148.051,148.062,111900003.0
2006-08-09 11:25:00,148.072,148.091,148.072,148.091,68100000.0
2006-08-09 11:26:00,148.085,148.101,148.082,148.089,164000003.0
2006-08-09 11:27:00,148.082,148.095,148.082,148.086,115100001.0
2006-08-09 11:28:00,148.089,148.093,148.078,148.079,113099997.0
2006-08-09 11:29:00,148.1,148.132,148.1,148.124,89600000.0
2006-08-09 11:30:00,148.128,148.132,148.126,148.129,73700001.0
2006-08-09 11:31:00,148.133,148.182,148.133,148.172,155799998.0
2006-08-09 11:32:00,148.173,148.18,148.173,148.179,103300001.0
2006-08-09 11:33:00,148.173,148.176,148.164,148.17,131099998.0
2006-08-09 11:34:00,148.17,148.17,148.137,148.141,55599999.0
2006-08-09 11:35:00,148.14,148.159,148.134,148.134,146000002.0
2006-08-09 11:36:00,148.143,148.143,148.123,148.13,162700003.0
2006-08-09 11:37:00,148.126,148.126,148.112,148.112,54200001.0
2006-08-09 11:38:00,148.097,148.107,148.083,148.105,82900000.0
2006-08-09 11:39:00,148.116,148.127,148.102,148.119,66500000.0
2006-08-09 11:40:00,148.121,148.123,148.114,148.122,229099998.0
2006-08-09 11:41:00,148.121,148.124,148.106,148.12,119399999.0
2006-08-09 11:42:00,148.13,148.153,148.13,148.149,40000000.0
2006-08-09 11:43:00,148.158,148.163,148.155,148.158,129200001.0
2006-08-09 11:44:00,148.155,148.155,148.142,148.15,63600000.0
2006-08-09 11:45:00,148.15,148.155,148.14,148.15,129400001.0
2006-08-09 11:46:00,148.145,148.15,148.145,148.145,121100000.0
2006-08-09 11:47:00,148.103,148.122,148.103,148.113,68800000.0
2006-08-09 11:48:00,148.121,148.132,148.118,148.128,108900002.0
2006-08-09 11:49:00,148.127,148.152,148.127,148.152,157000001.0
2006-08-09 11:50:00,148.141,148.146,148.132,148.146,55200000.0
2006-08-09 11:51:00,148.144,148.158,148.144,148.158,54400000.0
2006-08-09 11:52:00,148.144,148.156,148.144,148.144,105599998.0
2006-08-09 11:53:00,148.135,148.158,148.127,148.158,48099999.0
2006-08-09 11:54:00,148.162,148.162,148.129,148.137,94200000.0
2006-08-09 11:55:00,148.148,148.153,148.116,148.116,119900001.0
2006-08-09 11:56:00,148.123,148.164,148.123,148.159,148199997.0
2006-08-09 11:57:00,148.165,148.174,148.128,148.145,54400000.0
2006-08-09 11:58:00,148.148,148.185,148.144,148.167,159799997.0
2006-08-09 11:59:00,148.165,148.181,148.165,148.181,172399998.0
2006-08-09 12:00:00,148.183,148.191,148.165,148.184,140600000.0
2006-08-09 12:01:00,148.187,148.188,148.165,148.165,76000001.0
2006-08-09 12:02:00,148.162,148.168,148.133,148.149,126999995.0
2006-08-09 12:03:00,148.162,148.175,148.154,148.154,83099999.0
2006-08-09 12:04:00,148.158,148.172,148.154,148.172,119299998.0
2006-08-09 12:05:00,148.172,148.177,148.16,148.171,134300000.0
2006-08-09 12:06:00,148.168,148.193,148.166,148.193,86999998.0
2006-08-09 12:07:00,148.182,148.188,148.175,148.183,86400000.0
2006-08-09 12:08:00,148.172,148.172,148.138,148.138,31500000.0
2006-08-09 12:09:00,148.139,148.149,148.139,148.144,87999998.0
2006-08-09 12:10:00,148.161,148.168,148.149,148.161,82599999.0
2006-08-09 12:11:00,148.165,148.17,148.159,148.17,98500000.0
2006-08-09 12:12:00,148.171,148.174,148.16,148.174,169800001.0
2006-08-09 12:13:00,148.173,148.173,148.16,148.16,91799999.0
2006-08-09 12:14:00,148.162,148.166,148.15,148.156,104700000.0
2006-08-09 12:15:00,148.155,148.183,148.155,148.183,65900000.0
2006-08-09 12:16:00,148.193,148.208,148.193,148.208,87300000.0
2006-08-09 12:17:00,148.208,148.208,148.199,148.203,75900002.0
2006-08-09 12:18:00,148.189,148.19,148.176,148.181,150699999.0
2006-08-09 12:19:00,148.177,148.208,148.177,148.202,125299999.0
2006-08-09 12:20:00,148.19,148.201,148.181,148.201,57200001.0
2006-08-09 12:21:00,148.202,148.202,148.181,148.19,94399998.0
2006-08-09 12:22:00,148.195,148.202,148.188,148.191,122400000.0
2006-08-09 12:23:00,148.19,148.19,148.173,148.173,50400000.0
2006-08-09 12:24:00,148.164,148.164,148.15,148.158,92399999.0
2006-08-09 12:25:00,148.162,148.168,148.159,148.167,93900003.0
2006-08-09 12:26:00,148.178,148.182,148.172,148.175,91900002.0
2006-08-09 12:27:00,148.173,148.187,148.173,148.187,121899999.0
2006-08-09 12:28:00,148.198,148.198,148.179,148.189,60400000.0
2006-08-09 12:29:00,148.191,148.197,148.185,148.194,84299999.0
2006-08-09 12:30:00,148.193,148.21,148.193,148.21,66900000.0
2006-08-09 12:31:00,148.214,148.22,148.208,148.214,51200000.0
2006-08-09 12:32:00,148.221,148.221,148.196,148.197,62100001.0
2006-08-09 12:33:00,148.202,148.237,148.198,148.237,100400001.0
2006-08-09 12:34:00,148.235,148.235,148.199,148.205,116499999.0
2006-08-09 12:35:00,148.211,148.22,148.143,148.15,88499999.0
2006-08-09 12:36:00,148.147,148.178,148.137,148.147,87199999.0
2006-08-09 12:37:00,148.157,148.172,148.157,148.167,48800000.0
2006-08-09 12:38:00,148.167,148.184,148.162,148.162,50000000.0
2006-08-09 12:39:00,148.172,148.172,148.158,148.165,115099999.0
2006-08-09 12:40:00,148.163,148.181,148.151,148.181,50099999.0
2006-08-09 12:41:00,148.19,148.209,148.138,148.173,141599999.0
2006-08-09 12:42:00,148.183,148.183,148.164,148.164,56499999.0
2006-08-09 12:43:00,148.176,148.201,148.172,148.191,99799998.0
2006-08-09 12:44:00,148.197,148.203,148.124,148.124,124200002.0
2006-08-09 12:45:00,148.125,148.125,148.077,148.08,34000000.0
2006-08-09 12:46:00,148.109,148.194,148.109,148.187,113900000.0
2006-08-09 12:47:00,148.171,148.191,148.161,148.191,80200000.0
2006-08-09 12:48:00,148.202,148.202,148.182,148.19,122100001.0
2006-08-09 12:49:00,148.176,148.194,148.174,148.184,96699999.0
2006-08-09 12:50:00,148.195,148.215,148.195,148.197,68900000.0
2006-08-09 12:51:00,148.198,148.199,148.175,148.177,105499999.0
2006-08-09 12:52:00,148.176,148.205,148.169,148.205,50200000.0
2006-08-09 12:53:00,148.226,148.226,148.196,148.203,131500000.0
2006-08-09 12:54:00,148.188,148.199,148.172,148.172,126599998.0
2006-08-09 12:55:00,148.177,148.199,148.167,148.167,90900000.0
2006-08-09 12:56:00,148.174,148.194,148.142,148.189,85499999.0
2006-08-09 12:57:00,148.207,148.215,148.186,148.186,74500000.0
2006-08-09 12:58:00,148.185,148.189,148.17,148.173,215699996.0
2006-08-09 12:59:00,148.171,148.171,148.125,148.158,68799999.0
2006-08-09 13:00:00,148.16,148.16,148.135,148.144,42400000.0
2006-08-09 13:01:00,148.124,148.124,148.096,148.116,98299998.0
2006-08-09 13:02:00,148.113,148.134,148.113,148.121,75700000.0
2006-08-09 13:03:00,148.127,148.134,148.065,148.07,122699997.0
2006-08-09 13:04:00,148.057,148.065,148.042,148.055,103099998.0
2006-08-09 13:05:00,148.043,148.09,148.043,148.09,72099999.0
2006-08-09 13:06:00,148.094,148.103,148.082,148.098,188699998.0
2006-08-09 13:07:00,148.107,148.12,148.107,148.115,52700000.0
2006-08-09 13:08:00,148.105,148.123,148.101,148.108,99800000.0
2006-08-09 13:09:00,148.115,148.115,148.104,148.115,123099998.0
2006-08-09 13:10:00,148.103,148.11,148.097,148.11,75200000.0
2006-08-09 13:11:00,148.106,148.111,148.093,148.105,64800000.0
2006-08-09 13:12:00,148.096,148.108,148.091,148.093,81999999.0
2006-08-09 13:13:00,148.091,148.091,148.073,148.082,194000000.0
2006-08-09 13:14:00,148.073,148.082,148.07,148.082,36000000.0
2006-08-09 13:15:00,148.083,148.087,148.073,148.078,100100001.0
2006-08-09 13:16:00,148.082,148.116,148.082,148.115,69699998.0
2006-08-09 13:17:00,148.105,148.112,148.105,148.108,52000001.0
2006-08-09 13:18:00,148.108,148.166,148.099,148.166,87800000.0
2006-08-09 13:19:00,148.153,148.153,148.117,148.117,61700000.0
2006-08-09 13:20:00,148.135,148.163,148.135,148.163,18200000.0
2006-08-09 13:21:00,148.153,148.153,148.111,148.148,65600001.0
2006-08-09 13:22:00,148.143,148.16,148.117,148.154,154899998.0
2006-08-09 13:23:00,148.146,148.146,148.111,148.128,128700000.0
2006-08-09 13:24:00,148.127,148.134,148.12,148.134,83999999.0
2006-08-09 13:25:00,148.125,148.13,148.12,148.13,49800000.0
2006-08-09 13:26:00,148.126,148.135,148.118,148.13,46599999.0
2006-08-09 13:27:00,148.125,148.128,148.119,148.123,82500000.0
2006-08-09 13:28:00,148.113,148.12,148.101,148.101,98799999.0
2006-08-09 13:29:00,148.112,148.118,148.109,148.118,40200000.0
2006-08-09 13:30:00,148.126,148.133,148.113,148.133,102800003.0
2006-08-09 13:31:00,148.127,148.132,148.122,148.128,94100002.0
2006-08-09 13:32:00,148.108,148.132,148.108,148.123,123999998.0
2006-08-09 13:33:00,148.137,148.137,148.113,148.114,87900000.0
2006-08-09 13:34:00,148.11,148.119,148.102,148.109,88200001.0
2006-08-09 13:35:00,148.099,148.114,148.093,148.093,83499999.0
2006-08-09 13:36:00,148.08,148.092,148.07,148.089,55799999.0
2006-08-09 13:37:00,148.085,148.085,148.075,148.083,77600000.0
2006-08-09 13:38:00,148.085,148.101,148.083,148.083,75099998.0
2006-08-09 13:39:00,148.082,148.087,148.077,148.077,106399999.0
2006-08-09 13:40:00,148.067,148.071,148.067,148.069,111300004.0
2006-08-09 13:41:00,148.076,148.076,148.066,148.076,43700000.0
2006-08-09 13:42:00,148.083,148.085,148.063,148.063,69399998.0
2006-08-09 13:43:00,148.063,148.072,148.051,148.066,120400002.0
2006-08-09 13:44:00,148.067,148.075,148.061,148.061,142500001.0
2006-08-09 13:45:00,148.067,148.075,148.066,148.066,65500000.0
2006-08-09 13:46:00,148.074,148.077,148.06,148.068,111800000.0
2006-08-09 13:47:00,148.05,148.068,148.05,148.068,97599999.0
2006-08-09 13:48:00,148.07,148.084,148.067,148.08,97600000.0
2006-08-09 13:49:00,148.07,148.079,148.068,148.079,177799999.0
2006-08-09 13:50:00,148.061,148.079,148.061,148.071,118200000.0
2006-08-09 13:51:00,148.078,148.078,148.062,148.067,139900002.0
2006-08-09 13:52:00,148.072,148.078,148.072,148.073,136899999.0
2006-08-09 13:53:00,148.079,148.094,148.073,148.073,95199999.0
2006-08-09 13:54:00,148.073,148.085,148.07,148.075,226500003.0
2006-08-09 13:55:00,148.08,148.092,148.08,148.092,126699999.0
2006-08-09 13:56:00,148.093,148.108,148.09,148.096,50600000.0
2006-08-09 13:57:00,148.109,148.116,148.097,148.109,116800000.0
2006-08-09 13:58:00,148.119,148.123,148.09,148.09,185999998.0
2006-08-09 13:59:00,148.097,148.107,148.097,148.098,110200002.0
2006-08-09 14:00:00,148.099,148.099,148.072,148.09,173700000.0
2006-08-09 14:01:00,148.1,148.1,148.094,148.098,64900000.0
2006-08-09 14:02:00,148.082,148.082,148.075,148.081,124599999.0
2006-08-09 14:03:00,148.088,148.09,148.067,148.069,80799999.0
2006-08-09 14:04:00,148.076,148.083,148.073,148.078,105900000.0
2006-08-09 14:05:00,148.085,148.091,148.079,148.088,44900000.0
2006-08-09 14:06:00,148.087,148.098,148.085,148.097,108899999.0
2006-08-09 14:07:00,148.094,148.106,148.07,148.084,111700000.0
2006-08-09 14:08:00,148.083,148.105,148.082,148.095,105800002.0
2006-08-09 14:09:00,148.083,148.092,148.079,148.085,80700000.0
2006-08-09 14:10:00,148.099,148.114,148.091,148.099,144599997.0
2006-08-09 14:11:00,148.119,148.123,148.115,148.115,144399999.0
2006-08-09 14:12:00,148.136,148.15,148.136,148.14,152700000.0
2006-08-09 14:13:00,148.134,148.141,148.126,148.135,151199999.0
2006-08-09 14:14:00,148.129,148.14,148.125,148.136,57100000.0
2006-08-09 14:15:00,148.14,148.155,148.14,148.148,158699999.0
2006-08-09 14:16:00,148.147,148.158,148.147,148.158,92200000.0
2006-08-09 14:17:00,148.169,148.18,148.166,148.166,171399998.0
2006-08-09 14:18:00,148.158,148.163,148.153,148.153,95500000.0
2006-08-09 14:19:00,148.144,148.144,148.128,148.136,126600001.0
2006-08-09 14:20:00,148.141,148.158,148.136,148.158,130999999.0
2006-08-09 14:21:00,148.147,148.172,148.147,148.153,39500000.0
2006-08-09 14:22:00,148.155,148.17,148.151,148.16,189799995.0
2006-08-09 14:23:00,148.154,148.18,148.154,148.172,190500000.0
2006-08-09 14:24:00,148.183,148.183,148.168,148.177,83200000.0
2006-08-09 14:25:00,148.17,148.183,148.17,148.183,68000000.0
2006-08-09 14:26:00,148.18,148.18,148.162,148.162,92800000.0
2006-08-09 14:27:00,148.166,148.171,148.146,148.146,73000001.0
2006-08-09 14:28:00,148.129,148.129,148.1,148.117,187899999.0
2006-08-09 14:29:00,148.109,148.133,148.069,148.133,120600000.0
2006-08-09 14:30:00,148.148,148.155,148.128,148.145,192400002.0
2006-08-09 14:31:00,148.155,148.164,148.144,148.164,53100000.0
2006-08-09 14:32:00,148.164,148.166,148.157,148.16,206999998.0
2006-08-09 14:33:00,148.16,148.163,148.157,148.157,39000000.0
2006-08-09 14:34:00,148.162,148.18,148.162,148.175,122399997.0
2006-08-09 14:35:00,148.171,148.197,148.166,148.19,140100001.0
2006-08-09 14:36:00,148.182,148.185,148.172,148.182,72100001.0
2006-08-09 14:37:00,148.188,148.197,148.182,148.186,152599998.0
2006-08-09 14:38:00,148.19,148.218,148.19,148.197,145200000.0
2006-08-09 14:39:00,148.201,148.207,148.19,148.194,51800000.0
2006-08-09 14:40:00,148.188,148.199,148.177,148.191,68000000.0
2006-08-09 14:41:00,148.187,148.187,148.178,148.179,160999999.0
2006-08-09 14:42:00,148.173,148.179,148.169,148.172,122099997.0
2006-08-09 14:43:00,148.167,148.17,148.142,148.142,59300000.0
2006-08-09 14:44:00,148.159,148.165,148.155,148.165,121400002.0
2006-08-09 14:45:00,148.167,148.178,148.167,148.178,107900000.0
2006-08-09 14:46:00,148.179,148.179,148.162,148.163,92600000.0
2006-08-09 14:47:00,148.172,148.201,148.172,148.183,83599999.0
2006-08-09 14:48:00,148.182,148.188,148.169,148.169,100700001.0
2006-08-09 14:49:00,148.162,148.187,148.162,148.182,28800000.0
2006-08-09 14:50:00,148.197,148.198,148.179,148.179,113399999.0
2006-08-09 14:51:00,148.171,148.179,148.163,148.163,149400001.0
2006-08-09 14:52:00,148.163,148.163,148.159,148.163,16800000.0
2006-08-09 14:53:00,148.161,148.171,148.156,148.156,47200000.0
2006-08-09 14:54:00,148.156,148.156,148.147,148.148,88000000.0
2006-08-09 14:55:00,148.152,148.163,148.146,148.149,131699999.0
2006-08-09 14:56:00,148.155,148.162,148.153,148.16,157799998.0
2006-08-09 14:57:00,148.167,148.168,148.16,148.161,46700000.0
2006-08-09 14:58:00,148.156,148.156,148.147,148.147,112100001.0
2006-08-09 14:59:00,148.162,148.169,148.148,148.155,37400000.0
2006-08-09 15:00:00,148.159,148.162,148.144,148.155,76100001.0
2006-08-09 15:01:00,148.166,148.166,148.164,148.164,16000000.0
2006-08-09 15:02:00,148.161,148.172,148.16,148.16,110899998.0
2006-08-09 15:03:00,148.148,148.168,148.139,148.168,113699999.0
2006-08-09 15:04:00,148.161,148.161,148.13,148.13,96700001.0
2006-08-09 15:05:00,148.132,148.142,148.127,148.127,120900001.0
2006-08-09 15:06:00,148.134,148.146,148.134,148.146,105100000.0
2006-08-09 15:07:00,148.148,148.148,148.141,148.142,112900000.0
2006-08-09 15:08:00,148.154,148.176,148.154,148.176,52199999.0
2006-08-09 15:09:00,148.17,148.192,148.17,148.18,101799998.0
2006-08-09 15:10:00,148.171,148.198,148.16,148.198,172900002.0
2006-08-09 15:11:00,148.191,148.197,148.188,148.19,102599996.0
2006-08-09 15:12:00,148.189,148.202,148.186,148.188,110700000.0
2006-08-09 15:13:00,148.188,148.205,148.188,148.2,48300000.0
2006-08-09 15:14:00,148.201,148.205,148.185,148.205,156099998.0
2006-08-09 15:15:00,148.197,148.214,148.197,148.204,100599998.0
2006-08-09 15:16:00,148.201,148.208,148.197,148.203,43099999.0
2006-08-09 15:17:00,148.207,148.208,148.197,148.208,37500000.0
2006-08-09 15:18:00,148.213,148.22,148.194,148.205,27800000.0
2006-08-09 15:19:00,148.2,148.202,148.19,148.202,68699999.0
2006-08-09 15:20:00,148.205,148.214,148.199,148.214,47500000.0
2006-08-09 15:21:00,148.206,148.239,148.203,148.231,101899999.0
2006-08-09 15:22:00,148.227,148.227,148.206,148.207,68100001.0
2006-08-09 15:23:00,148.205,148.213,148.203,148.207,85999999.0
2006-08-09 15:24:00,148.217,148.218,148.196,148.21,147800002.0
2006-08-09 15:25:00,148.217,148.217,148.201,148.209,128799999.0
2006-08-09 15:26:00,148.219,148.226,148.215,148.215,57200001.0
2006-08-09 15:27:00,148.219,148.222,148.199,148.199,43000000.0
2006-08-09 15:28:00,148.203,148.215,148.191,148.214,125100002.0
2006-08-09 15:29:00,148.21,148.21,148.197,148.197,110299998.0
2006-08-09 15:30:00,148.195,148.204,148.195,148.204,73700000.0
2006-08-09 15:31:00,148.183,148.183,148.153,148.171,55100000.0
2006-08-09 15:32:00,148.083,148.176,147.952,148.17,126700001.0
2006-08-09 15:33:00,148.178,148.179,148.134,148.137,43900000.0
2006-08-09 15:34:00,148.144,148.151,148.135,148.147,177399997.0
2006-08-09 15:35:00,148.063,148.142,147.944,148.134,67499999.0
2006-08-09 15:36:00,148.071,148.14,147.945,148.131,190300003.0
2006-08-09 15:37:00,148.138,148.138,148.131,148.138,23300000.0
2006-08-09 15:38:00,148.133,148.154,148.133,148.145,103899999.0
2006-08-09 15:39:00,148.143,148.147,148.143,148.147,61500002.0
2006-08-09 15:40:00,148.148,148.153,148.141,148.15,174700002.0
2006-08-09 15:41:00,148.148,148.174,148.145,148.174,51200000.0
2006-08-09 15:42:00,148.185,148.199,148.185,148.192,51599999.0
2006-08-09 15:43:00,148.188,148.219,148.188,148.219,87899999.0
2006-08-09 15:44:00,148.222,148.233,148.213,148.222,86999999.0
2006-08-09 15:45:00,148.107,148.211,147.968,148.211,56299999.0
2006-08-09 15:46:00,148.21,148.229,148.21,148.226,52800001.0
2006-08-09 15:47:00,148.235,148.235,148.222,148.23,80199998.0
2006-08-09 15:48:00,148.222,148.241,148.222,148.241,79900001.0
2006-08-09 15:49:00,148.247,148.247,147.924,148.179,166800002.0
2006-08-09 15:50:00,148.227,148.228,148.21,148.22,119699998.0
2006-08-09 15:51:00,148.222,148.228,148.22,148.228,75300001.0
2006-08-09 15:52:00,148.23,148.23,148.212,148.216,42300000.0
2006-08-09 15:53:00,148.229,148.244,148.22,148.22,95999997.0
2006-08-09 15:54:00,148.218,148.232,148.218,148.232,97200000.0
2006-08-09 15:55:00,148.229,148.241,148.229,148.234,77300001.0
2006-08-09 15:56:00,148.235,148.236,148.229,148.233,23800000.0
2006-08-09 15:57:00,148.239,148.25,148.228,148.228,88800000.0
2006-08-09 15:58:00,148.168,148.173,147.917,148.173,108700001.0
2006-08-09 15:59:00,148.244,148.244,148.244,148.244,6400000.0
2006-08-09 16:00:00,148.255,148.264,148.245,148.245,52199999.0
2006-08-09 16:01:00,148.253,148.253,148.239,148.246,88799998.0
2006-08-09 16:02:00,148.249,148.249,148.212,148.212,70700000.0
2006-08-09 16:03:00,148.233,148.241,148.223,148.239,196400001.0
2006-08-09 16:04:00,148.242,148.245,148.231,148.233,95700002.0
2006-08-09 16:05:00,148.235,148.254,148.235,148.253,94800001.0
2006-08-09 16:06:00,148.259,148.278,148.259,148.273,58400001.0
2006-08-09 16:07:00,148.288,148.298,148.286,148.292,34900000.0
2006-08-09 16:08:00,148.288,148.288,148.249,148.28,148499999.0
2006-08-09 16:09:00,148.271,148.308,148.267,148.308,36300000.0
2006-08-09 16:10:00,148.313,148.314,148.297,148.31,82000000.0
2006-08-09 16:11:00,148.307,148.322,148.307,148.322,179900003.0
2006-08-09 16:12:00,148.318,148.318,148.297,148.297,48900000.0
2006-08-09 16:13:00,148.31,148.329,148.31,148.31,72800001.0
2006-08-09 16:14:00,148.311,148.319,148.284,148.287,94299998.0
2006-08-09 16:15:00,148.302,148.334,148.302,148.331,54000000.0
2006-08-09 16:16:00,148.33,148.333,148.317,148.317,68599999.0
2006-08-09 16:17:00,148.333,148.333,148.322,148.33,144000000.0
2006-08-09 16:18:00,148.33,148.33,148.313,148.324,82199999.0
2006-08-09 16:19:00,148.313,148.32,148.304,148.313,112099998.0
2006-08-09 16:20:00,148.321,148.325,148.317,148.325,17600000.0
2006-08-09 16:21:00,148.33,148.332,148.325,148.328,140399998.0
2006-08-09 16:22:00,148.31,148.315,148.297,148.31,96700002.0
2006-08-09 16:23:00,148.318,148.318,148.298,148.298,42300000.0
2006-08-09 16:24:00,148.286,148.305,148.286,148.3,47800000.0
2006-08-09 16:25:00,148.31,148.313,148.305,148.313,62700000.0
2006-08-09 16:26:00,148.305,148.318,148.305,148.305,47200000.0
2006-08-09 16:27:00,148.307,148.311,148.305,148.305,73500001.0
2006-08-09 16:28:00,148.305,148.312,148.295,148.295,89500000.0
2006-08-09 16:29:00,148.29,148.315,148.29,148.297,155999998.0
2006-08-09 16:30:00,148.299,148.317,148.299,148.315,54599999.0
2006-08-09 16:31:00,148.307,148.316,148.291,148.299,128000001.0
2006-08-09 16:32:00,148.286,148.286,148.267,148.277,43200000.0
2006-08-09 16:33:00,148.295,148.296,148.278,148.281,100700000.0
2006-08-09 16:34:00,148.285,148.287,148.266,148.273,96999999.0
2006-08-09 16:35:00,148.285,148.297,148.282,148.282,84700002.0
2006-08-09 16:36:00,148.27,148.293,148.27,148.283,182099997.0
2006-08-09 16:37:00,148.282,148.294,148.282,148.284,103399999.0
2006-08-09 16:38:00,148.287,148.301,148.287,148.298,79700001.0
2006-08-09 16:39:00,148.297,148.305,148.291,148.295,95799998.0
2006-08-09 16:40:00,148.288,148.303,148.288,148.303,35000000.0
2006-08-09 16:41:00,148.313,148.314,148.301,148.313,151099998.0
2006-08-09 16:42:00,148.328,148.329,148.318,148.318,137600001.0
2006-08-09 16:43:00,148.33,148.339,148.326,148.326,44000000.0
2006-08-09 16:44:00,148.327,148.335,148.312,148.32,153299996.0
2006-08-09 16:45:00,148.318,148.322,148.3,148.322,86599999.0
2006-08-09 16:46:00,148.329,148.333,148.327,148.327,91600000.0
2006-08-09 16:47:00,148.328,148.328,148.317,148.319,28100000.0
2006-08-09 16:48:00,148.312,148.327,148.308,148.327,128300003.0
2006-08-09 16:49:00,148.328,148.328,148.313,148.323,96399999.0
2006-08-09 16:50:00,148.329,148.329,148.31,148.319,113300000.0
2006-08-09 16:51:00,148.326,148.353,148.326,148.353,85900000.0
2006-08-09 16:52:00,148.355,148.355,148.338,148.348,180199995.0
2006-08-09 16:53:00,148.358,148.406,148.351,148.406,63399998.0
2006-08-09 16:54:00,148.418,148.419,148.409,148.415,25900000.0
2006-08-09 16:55:00,148.416,148.417,148.392,148.412,115400001.0
2006-08-09 16:56:00,148.414,148.414,148.378,148.387,70099998.0
2006-08-09 16:57:00,148.383,148.383,148.363,148.371,102299999.0
2006-08-09 16:58:00,148.377,148.377,148.351,148.369,116399999.0
2006-08-09 16:59:00,148.368,148.375,148.347,148.365,118699998.0
2006-08-09 17:00:00,148.36,148.36,148.324,148.335,173800002.0
2006-08-09 17:01:00,148.332,148.332,148.316,148.322,62200000.0
2006-08-09 17:02:00,148.314,148.314,148.294,148.304,71100002.0
2006-08-09 17:03:00,148.304,148.32,148.296,148.31,81000000.0
2006-08-09 17:04:00,148.315,148.332,148.312,148.332,125099997.0
2006-08-09 17:05:00,148.332,148.333,148.306,148.312,105199998.0
2006-08-09 17:06:00,148.323,148.325,148.296,148.301,83299999.0
2006-08-09 17:07:00,148.295,148.307,148.287,148.3,103799998.0
2006-08-09 17:08:00,148.289,148.289,148.272,148.286,62400000.0
2006-08-09 17:09:00,148.294,148.3,148.29,148.3,33100000.0
2006-08-09 17:10:00,148.302,148.311,148.302,148.305,140100001.0
2006-08-09 17:11:00,148.312,148.319,148.307,148.316,51900000.0
2006-08-09 17:12:00,148.33,148.348,148.328,148.342,104699998.0
2006-08-09 17:13:00,148.33,148.33,148.309,148.315,114400000.0
2006-08-09 17:14:00,148.32,148.327,148.31,148.325,111999998.0
2006-08-09 17:15:00,148.321,148.321,148.308,148.318,95999998.0
2006-08-09 17:16:00,148.317,148.334,148.311,148.334,126899998.0
2006-08-09 17:17:00,148.333,148.333,148.313,148.324,56599998.0
2006-08-09 17:18:00,148.324,148.33,148.323,148.324,153500003.0
2006-08-09 17:19:00,148.32,148.325,148.315,148.32,110100000.0
2006-08-09 17:20:00,148.32,148.32,148.313,148.313,8800000.0
2006-08-09 17:21:00,148.32,148.325,148.317,148.32,134299998.0
2006-08-09 17:22:00,148.311,148.316,148.288,148.29,53699999.0
2006-08-09 17:23:00,148.291,148.301,148.291,148.293,82500001.0
2006-08-09 17:24:00,148.303,148.319,148.303,148.306,55500000.0
2006-08-09 17:25:00,148.306,148.306,148.3,148.3,73300001.0
2006-08-09 17:26:00,148.305,148.323,148.298,148.323,113200001.0
2006-08-09 17:27:00,148.331,148.356,148.331,148.356,173800000.0
2006-08-09 17:28:00,148.348,148.36,148.343,148.357,149099999.0
2006-08-09 17:29:00,148.363,148.369,148.359,148.363,119999999.0
2006-08-09 17:30:00,148.358,148.358,148.346,148.346,32800000.0
2006-08-09 17:31:00,148.355,148.368,148.352,148.368,67400000.0
2006-08-09 17:32:00,148.366,148.366,148.352,148.352,87000002.0
2006-08-09 17:33:00,148.339,148.351,148.335,148.351,77000001.0
2006-08-09 17:34:00,148.356,148.357,148.341,148.343,110000001.0
2006-08-09 17:35:00,148.332,148.35,148.328,148.35,120300001.0
2006-08-09 17:36:00,148.352,148.352,148.339,148.339,31000000.0
2006-08-09 17:37:00,148.344,148.353,148.344,148.349,23000000.0
2006-08-09 17:38:00,148.358,148.358,148.341,148.35,46899999.0
2006-08-09 17:39:00,148.343,148.363,148.343,148.363,20700000.0
2006-08-09 17:40:00,148.369,148.387,148.369,148.38,42900000.0
2006-08-09 17:41:00,148.383,148.401,148.377,148.401,143500000.0
2006-08-09 17:42:00,148.403,148.403,148.367,148.382,42400000.0
2006-08-09 17:43:00,148.378,148.386,148.369,148.382,179099999.0
2006-08-09 17:44:00,148.387,148.387,148.369,148.37,94100001.0
2006-08-09 17:45:00,148.353,148.362,148.345,148.362,53700000.0
2006-08-09 17:46:00,148.368,148.368,148.346,148.354,36800000.0
2006-08-09 17:47:00,148.359,148.359,148.348,148.348,4900000.0
2006-08-09 17:48:00,148.358,148.361,148.339,148.361,81200000.0
2006-08-09 17:49:00,148.366,148.37,148.354,148.36,99200001.0
2006-08-09 17:50:00,148.362,148.362,148.355,148.355,71200001.0
2006-08-09 17:51:00,148.361,148.365,148.342,148.355,108599999.0
2006-08-09 17:52:00,148.347,148.352,148.332,148.352,78600000.0
2006-08-09 17:53:00,148.346,148.352,148.341,148.344,97699999.0
2006-08-09 17:54:00,148.344,148.352,148.331,148.352,101599997.0
2006-08-09 17:55:00,148.342,148.357,148.337,148.357,73700001.0
2006-08-09 17:56:00,148.358,148.369,148.35,148.362,77700001.0
2006-08-09 17:57:00,148.358,148.358,148.345,148.352,60800000.0
2006-08-09 17:58:00,148.348,148.376,148.348,148.35,171300002.0
2006-08-09 17:59:00,148.364,148.376,148.363,148.363,74599998.0
2006-08-09 18:00:00,148.363,148.371,148.353,148.353,85599999.0
2006-08-09 18:01:00,148.346,148.361,148.346,148.357,1472199995.0
2006-08-09 18:02:00,148.35,148.36,148.35,148.36,1393699998.0
2006-08-09 18:03:00,148.37,148.37,148.36,148.37,1393699998.0
2006-08-09 18:04:00,148.368,148.372,148.335,148.342,1393699998.0
2006-08-09 18:05:00,148.338,148.351,148.327,148.351,1707099996.0
2006-08-09 18:06:00,148.353,148.353,148.333,148.337,1021200002.0
2006-08-09 18:07:00,148.333,148.353,148.333,148.353,1704600003.0
2006-08-09 18:08:00,148.353,148.353,148.333,148.353,1515600001.0
2006-08-09 18:09:00,148.356,148.362,148.346,148.358,1300600002.0
2006-08-09 18:10:00,148.366,148.377,148.365,148.37,994500004.0
2006-08-09 18:11:00,148.371,148.372,148.357,148.36,775699993.0
2006-08-09 18:12:00,148.36,148.37,148.351,148.352,909899999.0
2006-08-09 18:13:00,148.358,148.366,148.356,148.356,1338399997.0
2006-08-09 18:14:00,148.353,148.359,148.333,148.356,1649199985.0
2006-08-09 18:15:00,148.364,148.377,148.344,148.356,1642199994.0
2006-08-09 18:16:00,148.351,148.367,148.348,148.349,1498699998.0
2006-08-09 18:17:00,148.349,148.352,148.335,148.345,730299997.0
2006-08-09 18:18:00,148.349,148.374,148.349,148.371,584699995.0
2006-08-09 18:19:00,148.375,148.389,148.364,148.378,722300001.0
2006-08-09 18:20:00,148.369,148.382,148.361,148.365,1603499996.0
2006-08-09 18:21:00,148.364,148.371,148.356,148.367,1113599992.0
2006-08-09 18:22:00,148.37,148.375,148.363,148.375,1116499998.0
2006-08-09 18:23:00,148.37,148.377,148.368,148.375,1511200004.0
2006-08-09 18:24:00,148.37,148.375,148.363,148.367,1108100006.0
2006-08-09 18:25:00,148.372,148.375,148.365,148.37,1371799996.0
2006-08-09 18:26:00,148.368,148.368,148.334,148.342,949299996.0
2006-08-09 18:27:00,148.338,148.341,148.323,148.325,638099995.0
2006-08-09 18:28:00,148.332,148.332,148.314,148.327,871300003.0
2006-08-09 18:29:00,148.333,148.352,148.333,148.339,788799999.0
2006-08-09 18:30:00,148.338,148.342,148.33,148.333,580099999.0
2006-08-09 18:31:00,148.332,148.356,148.33,148.345,763999999.0
2006-08-09 18:32:00,148.342,148.353,148.335,148.348,1527200001.0
2006-08-09 18:33:00,148.351,148.368,148.342,148.356,1693599993.0
2006-08-09 18:34:00,148.357,148.374,148.353,148.362,1032700000.0
2006-08-09 18:35:00,148.371,148.371,148.351,148.366,1151099996.0
2006-08-09 18:36:00,148.362,148.382,148.36,148.382,654200002.0
2006-08-09 18:37:00,148.382,148.382,148.364,148.365,664599994.0
2006-08-09 18:38:00,148.365,148.372,148.357,148.372,310499996.0
2006-08-09 18:39:00,148.377,148.392,148.375,148.38,308000001.0
2006-08-09 18:40:00,148.376,148.386,148.369,148.376,1004099994.0
2006-08-09 18:41:00,148.382,148.385,148.38,148.385,315900000.0
2006-08-09 18:42:00,148.388,148.395,148.382,148.382,689700004.0
2006-08-09 18:43:00,148.378,148.388,148.365,148.377,259200001.0
2006-08-09 18:44:00,148.376,148.387,148.368,148.382,330499999.0
2006-08-09 18:45:00,148.37,148.385,148.369,148.377,373999999.0
2006-08-09 18:46:00,148.375,148.375,148.355,148.372,487699996.0
2006-08-09 18:47:00,148.369,148.373,148.361,148.368,162900000.0
2006-08-09 18:48:00,148.367,148.37,148.356,148.356,646799990.0
2006-08-09 18:49:00,148.351,148.351,148.335,148.347,508899997.0
2006-08-09 18:50:00,148.351,148.361,148.345,148.358,790999996.0
2006-08-09 18:51:00,148.359,148.364,148.35,148.35,610899998.0
2006-08-09 18:52:00,148.358,148.367,148.35,148.355,748499997.0
2006-08-09 18:53:00,148.355,148.365,148.352,148.358,1005900006.0
2006-08-09 18:54:00,148.356,148.359,148.338,148.346,944599993.0
2006-08-09 18:55:00,148.345,148.355,148.333,148.342,1027200003.0
2006-08-09 18:56:00,148.345,148.353,148.334,148.337,442700001.0
2006-08-09 18:57:00,148.342,148.362,148.338,148.362,560100001.0
2006-08-09 18:58:00,148.365,148.365,148.35,148.355,673299994.0
2006-08-09 18:59:00,148.357,148.364,148.344,148.36,701100001.0
2006-08-09 19:00:00,148.353,148.364,148.352,148.353,221799996.0
2006-08-09 19:01:00,148.347,148.357,148.338,148.357,285500002.0
2006-08-09 19:02:00,148.354,148.354,148.332,148.347,333200001.0
2006-08-09 19:03:00,148.341,148.354,148.334,148.338,709700003.0
2006-08-09 19:04:00,148.341,148.355,148.334,148.347,453800001.0
2006-08-09 19:05:00,148.355,148.355,148.34,148.34,475600000.0
2006-08-09 19:06:00,148.345,148.355,148.34,148.35,853499998.0
2006-08-09 19:07:00,148.35,148.355,148.343,148.345,917800001.0
2006-08-09 19:08:00,148.348,148.352,148.331,148.335,823399998.0
2006-08-09 19:09:00,148.336,148.336,148.315,148.32,704999997.0
2006-08-09 19:10:00,148.328,148.335,148.322,148.33,139600002.0
2006-08-09 19:11:00,148.333,148.344,148.327,148.327,405100003.0
2006-08-09 19:12:00,148.331,148.341,148.327,148.341,338200001.0
2006-08-09 19:13:00,148.344,148.344,148.336,148.336,168600001.0
2006-08-09 19:14:00,148.334,148.353,148.334,148.35,323900000.0
2006-08-09 19:15:00,148.341,148.351,148.309,148.351,821399998.0
2006-08-09 19:16:00,148.358,148.375,148.358,148.375,406899996.0
2006-08-09 19:17:00,148.369,148.375,148.364,148.375,592800004.0
2006-08-09 19:18:00,148.38,148.38,148.341,148.348,386700002.0
2006-08-09 19:19:00,148.349,148.353,148.339,148.343,712900004.0
2006-08-09 19:20:00,148.35,148.363,148.348,148.352,254800000.0
2006-08-09 19:21:00,148.36,148.37,148.355,148.358,427500000.0
2006-08-09 19:22:00,148.348,148.348,148.338,148.342,77900001.0
2006-08-09 19:23:00,148.352,148.352,148.322,148.338,1015800004.0
2006-08-09 19:24:00,148.337,148.343,148.312,148.33,659699999.0
2006-08-09 19:25:00,148.326,148.334,148.313,148.32,529299999.0
2006-08-09 19:26:00,148.313,148.315,148.277,148.311,1272199999.0
2006-08-09 19:27:00,148.315,148.321,148.295,148.303,646900000.0
2006-08-09 19:28:00,148.304,148.304,148.284,148.29,527099998.0
2006-08-09 19:29:00,148.287,148.296,148.279,148.286,386999997.0
2006-08-09 19:30:00,148.29,148.304,148.289,148.299,644999990.0
2006-08-09 19:31:00,148.296,148.317,148.289,148.289,762800000.0
2006-08-09 19:32:00,148.282,148.304,148.267,148.287,905400000.0
2006-08-09 19:33:00,148.289,148.304,148.275,148.304,446200002.0
2006-08-09 19:34:00,148.31,148.322,148.303,148.303,842299991.0
2006-08-09 19:35:00,148.297,148.337,148.297,148.311,650699995.0
2006-08-09 19:36:00,148.317,148.317,148.303,148.317,345300000.0
2006-08-09 19:37:00,148.32,148.335,148.317,148.317,55900000.0
2006-08-09 19:38:00,148.318,148.318,148.302,148.316,723900004.0
2006-08-09 19:39:00,148.32,148.32,148.282,148.296,841400004.0
2006-08-09 19:40:00,148.297,148.301,148.276,148.29,582399995.0
2006-08-09 19:41:00,148.28,148.288,148.269,148.269,883599999.0
2006-08-09 19:42:00,148.272,148.28,148.263,148.268,480700000.0
2006-08-09 19:43:00,148.274,148.286,148.274,148.274,138999998.0
2006-08-09 19:44:00,148.278,148.299,148.278,148.288,433000001.0
2006-08-09 19:45:00,148.282,148.282,148.253,148.263,131800000.0
2006-08-09 19:46:00,148.264,148.276,148.264,148.276,312299999.0
2006-08-09 19:47:00,148.283,148.294,148.283,148.288,232399999.0
2006-08-09 19:48:00,148.288,148.298,148.275,148.275,854600001.0
2006-08-09 19:49:00,148.277,148.295,148.272,148.282,413700004.0
2006-08-09 19:50:00,148.275,148.275,148.248,148.252,363900001.0
2006-08-09 19:51:00,148.25,148.255,148.245,148.245,296800004.0
2006-08-09 19:52:00,148.249,148.263,148.23,148.252,498900003.0
2006-08-09 19:53:00,148.259,148.265,148.251,148.251,512900000.0
2006-08-09 19:54:00,148.249,148.261,148.247,148.258,270000000.0
2006-08-09 19:55:00,148.266,148.269,148.26,148.26,253099999.0
2006-08-09 19:56:00,148.263,148.276,148.262,148.27,423899999.0
2006-08-09 19:57:00,148.265,148.28,148.256,148.267,550400006.0
2006-08-09 19:58:00,148.267,148.281,148.266,148.268,497799998.0
2006-08-09 19:59:00,148.271,148.29,148.266,148.268,598700002.0
2006-08-09 20:00:00,148.274,148.274,148.256,148.26,172899996.0
2006-08-09 20:01:00,148.261,148.278,148.255,148.278,334800000.0
2006-08-09 20:02:00,148.275,148.278,148.254,148.27,178500000.0
2006-08-09 20:03:00,148.278,148.299,148.277,148.289,194199999.0
2006-08-09 20:04:00,148.291,148.304,148.283,148.304,460100000.0
2006-08-09 20:05:00,148.307,148.307,148.285,148.3,722299995.0
2006-08-09 20:06:00,148.309,148.332,148.299,148.305,663599998.0
2006-08-09 20:07:00,148.3,148.334,148.3,148.321,397299998.0
2006-08-09 20:08:00,148.323,148.335,148.322,148.322,571299999.0
2006-08-09 20:09:00,148.322,148.34,148.321,148.327,424800005.0
2006-08-09 20:10:00,148.32,148.324,148.315,148.32,374000006.0
2006-08-09 20:11:00,148.323,148.329,148.312,148.325,803799997.0
2006-08-09 20:12:00,148.322,148.331,148.313,148.313,838899999.0
2006-08-09 20:13:00,148.311,148.334,148.311,148.334,277199995.0
2006-08-09 20:14:00,148.332,148.341,148.327,148.332,461999996.0
2006-08-09 20:15:00,148.338,148.347,148.328,148.342,522800000.0
2006-08-09 20:16:00,148.34,148.358,148.331,148.335,405199997.0
2006-08-09 20:17:00,148.335,148.352,148.328,148.335,280299995.0
2006-08-09 20:18:00,148.337,148.367,148.329,148.344,108200000.0
2006-08-09 20:19:00,148.339,148.339,148.314,148.318,444700002.0
2006-08-09 20:20:00,148.315,148.328,148.3,148.311,182000001.0
2006-08-09 20:21:00,148.315,148.371,148.315,148.371,429699998.0
2006-08-09 20:22:00,148.385,148.416,148.382,148.389,441299992.0
2006-08-09 20:23:00,148.39,148.406,148.363,148.377,489900000.0
2006-08-09 20:24:00,148.379,148.379,148.348,148.366,204699999.0
2006-08-09 20:25:00,148.365,148.365,148.315,148.338,446500005.0
2006-08-09 20:26:00,148.34,148.344,148.315,148.33,334399999.0
2006-08-09 20:27:00,148.326,148.334,148.311,148.334,765799995.0
2006-08-09 20:28:00,148.325,148.325,148.303,148.316,1116700004.0
2006-08-09 20:29:00,148.314,148.315,148.295,148.296,993300005.0
2006-08-09 20:30:00,148.293,148.308,148.289,148.293,1921200007.0
2006-08-09 20:31:00,148.285,148.287,148.263,148.272,1302200000.0
2006-08-09 20:32:00,148.264,148.294,148.264,148.28,1058099994.0
2006-08-09 20:33:00,148.28,148.289,148.277,148.286,492300006.0
2006-08-09 20:34:00,148.28,148.29,148.268,148.279,467999998.0
2006-08-09 20:35:00,148.276,148.285,148.256,148.285,411200000.0
2006-08-09 20:36:00,148.288,148.301,148.275,148.275,445399998.0
2006-08-09 20:37:00,148.27,148.279,148.263,148.264,586799998.0
2006-08-09 20:38:00,148.267,148.272,148.262,148.263,830600000.0
2006-08-09 20:39:00,148.263,148.28,148.259,148.262,776600004.0
2006-08-09 20:40:00,148.257,148.275,148.257,148.275,995899999.0
2006-08-09 20:41:00,148.275,148.275,148.246,148.246,349500003.0
2006-08-09 20:42:00,148.257,148.284,148.257,148.275,348500000.0
2006-08-09 20:43:00,148.279,148.285,148.268,148.272,466300000.0
2006-08-09 20:44:00,148.267,148.271,148.255,148.269,851800006.0
2006-08-09 20:45:00,148.275,148.278,148.259,148.27,636499999.0
2006-08-09 20:46:00,148.28,148.285,148.27,148.275,640000001.0
2006-08-09 20:47:00,148.273,148.281,148.251,148.263,925099999.0
2006-08-09 20:48:00,148.266,148.286,148.266,148.275,535500000.0
2006-08-09 20:49:00,148.278,148.278,148.266,148.275,311999997.0
2006-08-09 20:50:00,148.27,148.284,148.264,148.265,1021200003.0
2006-08-09 20:51:00,148.265,148.274,148.243,148.253,603600005.0
2006-08-09 20:52:00,148.25,148.255,148.244,148.244,269800002.0
2006-08-09 20:53:00,148.24,148.253,148.234,148.253,900199998.0
2006-08-09 20:54:00,148.25,148.255,148.248,148.255,218799996.0
2006-08-09 20:55:00,148.248,148.25,148.236,148.244,859399999.0
2006-08-09 20:56:00,148.23,148.23,148.192,148.192,780599991.0
2006-08-09 20:57:00,148.184,148.197,148.18,148.185,849099999.0
2006-08-09 20:58:00,148.197,148.205,148.181,148.192,1233499994.0
2006-08-09 20:59:00,148.185,148.208,148.185,148.191,1223900004.0
2006-08-09 21:00:00,148.191,148.205,148.175,148.19,1325100002.0
2006-08-09 21:01:00,148.198,148.215,148.198,148.214,781800000.0
2006-08-09 21:02:00,148.212,148.224,148.211,148.212,513099997.0
2006-08-09 21:03:00,148.216,148.237,148.216,148.223,768699998.0
2006-08-09 21:04:00,148.222,148.226,148.21,148.225,430600002.0
2006-08-09 21:05:00,148.23,148.233,148.214,148.219,617599999.0
2006-08-09 21:06:00,148.213,148.231,148.213,148.217,593099996.0
2006-08-09 21:07:00,148.217,148.225,148.212,148.22,623400006.0
2006-08-09 21:08:00,148.223,148.236,148.219,148.225,404100004.0
2006-08-09 21:09:00,148.231,148.231,148.22,148.228,216400000.0
2006-08-09 21:10:00,148.23,148.235,148.225,148.23,298500000.0
2006-08-09 21:11:00,148.223,148.235,148.209,148.219,212800002.0
2006-08-09 21:12:00,148.219,148.219,148.21,148.212,411499999.0
2006-08-09 21:13:00,148.207,148.217,148.196,148.217,528399996.0
2006-08-09 21:14:00,148.207,148.208,148.189,148.208,964100000.0
2006-08-09 21:15:00,148.208,148.208,148.188,148.188,745000001.0
2006-08-09 21:16:00,148.185,148.194,148.179,148.194,640500006.0
2006-08-09 21:17:00,148.193,148.206,148.193,148.206,817699989.0
2006-08-09 21:18:00,148.207,148.209,148.2,148.207,296600000.0
2006-08-09 21:19:00,148.204,148.212,148.196,148.202,615500000.0
2006-08-09 21:20:00,148.2,148.203,148.186,148.196,1235799997.0
2006-08-09 21:21:00,148.195,148.202,148.187,148.189,499299999.0
2006-08-09 21:22:00,148.185,148.195,148.18,148.19,822300002.0
2006-08-09 21:23:00,148.188,148.193,148.182,148.189,684600000.0
2006-08-09 21:24:00,148.197,148.222,148.196,148.215,516700003.0
2006-08-09 21:25:00,148.219,148.224,148.207,148.224,818900001.0
2006-08-09 21:26:00,148.218,148.225,148.21,148.215,294600002.0
2006-08-09 21:27:00,148.222,148.234,148.219,148.229,149299999.0
2006-08-09 21:28:00,148.226,148.242,148.226,148.239,143199999.0
2006-08-09 21:29:00,148.236,148.238,148.222,148.226,210299997.0
2006-08-09 21:30:00,148.222,148.243,148.222,148.227,366699999.0
2006-08-09 21:31:00,148.23,148.255,148.23,148.255,95199998.0
2006-08-09 21:32:00,148.258,148.263,148.249,148.252,655499999.0
2006-08-09 21:33:00,148.252,148.263,148.246,148.25,59700000.0
2006-08-09 21:34:00,148.249,148.256,148.241,148.249,304200000.0
2006-08-09 21:35:00,148.248,148.248,148.226,148.245,217099999.0
2006-08-09 21:36:00,148.25,148.252,148.245,148.245,242300002.0
2006-08-09 21:37:00,148.25,148.255,148.248,148.248,152299999.0
2006-08-09 21:38:00,148.253,148.267,148.251,148.267,86899999.0
2006-08-09 21:39:00,148.27,148.275,148.251,148.265,230000000.0
2006-08-09 21:40:00,148.275,148.307,148.275,148.304,358400002.0
2006-08-09 21:41:00,148.303,148.303,148.289,148.294,103300002.0
2006-08-09 21:42:00,148.298,148.313,148.297,148.313,392500000.0
2006-08-09 21:43:00,148.307,148.309,148.295,148.3,391000000.0
2006-08-09 21:44:00,148.298,148.302,148.285,148.289,721900002.0
2006-08-09 21:45:00,148.285,148.285,148.265,148.278,285600002.0
2006-08-09 21:46:00,148.282,148.3,148.274,148.286,457299997.0
2006-08-09 21:47:00,148.29,148.295,148.282,148.293,397300003.0
2006-08-09 21:48:00,148.29,148.3,148.288,148.288,117500000.0
2006-08-09 21:49:00,148.275,148.297,148.275,148.288,73600000.0
2006-08-09 21:50:00,148.285,148.292,148.274,148.28,135800000.0
2006-08-09 21:51:00,148.274,148.3,148.274,148.3,148999999.0
2006-08-09 21:52:00,148.295,148.304,148.292,148.304,101599997.0
2006-08-09 21:53:00,148.308,148.31,148.301,148.303,64000001.0
2006-08-09 21:54:00,148.308,148.311,148.302,148.303,72000000.0
2006-08-09 21:55:00,148.303,148.313,148.293,148.313,56799999.0
2006-08-09 21:56:00,148.323,148.323,148.317,148.317,74700001.0
2006-08-09 21:57:00,148.314,148.314,148.294,148.294,80599999.0
2006-08-09 21:58:00,148.292,148.3,148.287,148.29,107900001.0
2006-08-09 21:59:00,148.28,148.285,148.28,148.28,96599999.0
2006-08-09 22:00:00,148.278,148.278,148.252,148.252,291899997.0
2006-08-09 22:01:00,148.263,148.306,148.25,148.293,413399999.0
2006-08-09 22:02:00,148.3,148.316,148.286,148.29,560000000.0
2006-08-09 22:03:00,148.302,148.32,148.302,148.31,201100000.0
2006-08-09 22:04:00,148.318,148.331,148.318,148.322,211399998.0
2006-08-09 22:05:00,148.305,148.34,148.305,148.325,162399999.0
2006-08-09 22:06:00,148.33,148.348,148.33,148.348,50999999.0
2006-08-09 22:07:00,148.344,148.348,148.334,148.348,68900000.0
2006-08-09 22:08:00,148.356,148.367,148.354,148.358,167499998.0
2006-08-09 22:09:00,148.36,148.36,148.352,148.352,60599999.0
2006-08-09 22:10:00,148.352,148.352,148.345,148.35,77499999.0
2006-08-09 22:11:00,148.343,148.356,148.334,148.34,113500000.0
2006-08-09 22:12:00,148.338,148.351,148.338,148.34,131899998.0
2006-08-09 22:13:00,148.345,148.356,148.343,148.353,229900000.0
2006-08-09 22:14:00,148.354,148.358,148.33,148.33,81400000.0
2006-08-09 22:15:00,148.333,148.345,148.333,148.335,296000001.0
2006-08-09 22:16:00,148.34,148.351,148.34,148.346,135200001.0
2006-08-09 22:17:00,148.336,148.336,148.317,148.32,109399999.0
2006-08-09 22:18:00,148.319,148.319,148.312,148.319,79200001.0
2006-08-09 22:19:00,148.32,148.328,148.315,148.328,155400000.0
2006-08-09 22:20:00,148.332,148.334,148.321,148.327,100800002.0
2006-08-09 22:21:00,148.333,148.333,148.323,148.325,88699999.0
2006-08-09 22:22:00,148.323,148.326,148.312,148.318,117699999.0
2006-08-09 22:23:00,148.32,148.328,148.313,148.328,321199998.0
2006-08-09 22:24:00,148.332,148.344,148.332,148.332,181100001.0
2006-08-09 22:25:00,148.328,148.34,148.326,148.326,360900000.0
2006-08-09 22:26:00,148.325,148.33,148.322,148.325,104699999.0
2006-08-09 22:27:00,148.323,148.337,148.322,148.333,597900001.0
2006-08-09 22:28:00,148.335,148.34,148.329,148.329,271100000.0
2006-08-09 22:29:00,148.332,148.338,148.332,148.338,53500000.0
2006-08-09 22:30:00,148.338,148.338,148.33,148.33,61800000.0
2006-08-09 22:31:00,148.322,148.322,148.304,148.308,189400000.0
2006-08-09 22:32:00,148.31,148.314,148.292,148.292,173800002.0
2006-08-09 22:33:00,148.295,148.311,148.295,148.308,197900000.0
2006-08-09 22:34:00,148.308,148.309,148.296,148.309,186000000.0
2006-08-09 22:35:00,148.303,148.308,148.297,148.298,56700000.0
2006-08-09 22:36:00,148.306,148.32,148.302,148.302,419400001.0
2006-08-09 22:37:00,148.297,148.307,148.295,148.303,279499998.0
2006-08-09 22:38:00,148.3,148.31,148.3,148.305,200999997.0
2006-08-09 22:39:00,148.307,148.322,148.307,148.321,205500000.0
2006-08-09 22:40:00,148.316,148.331,148.312,148.321,395900003.0
2006-08-09 22:41:00,148.323,148.33,148.321,148.322,208700002.0
2006-08-09 22:42:00,148.335,148.35,148.324,148.35,274599999.0
2006-08-09 22:43:00,148.359,148.359,148.346,148.355,128100002.0
2006-08-09 22:44:00,148.363,148.37,148.362,148.362,352399997.0
2006-08-09 22:45:00,148.36,148.362,148.349,148.36,427799996.0
2006-08-09 22:46:00,148.362,148.367,148.356,148.367,119000002.0
2006-08-09 22:47:00,148.375,148.386,148.375,148.379,45800000.0
2006-08-09 22:48:00,148.373,148.385,148.358,148.382,246500004.0
2006-08-09 22:49:00,148.382,148.384,148.364,148.381,256800000.0
2006-08-09 22:50:00,148.379,148.4,148.364,148.4,60700000.0
2006-08-09 22:51:00,148.403,148.406,148.387,148.387,240499998.0
2006-08-09 22:52:00,148.383,148.383,148.361,148.37,266999998.0
2006-08-09 22:53:00,148.363,148.368,148.354,148.356,204000000.0
2006-08-09 22:54:00,148.35,148.354,148.341,148.349,178300001.0
2006-08-09 22:55:00,148.341,148.348,148.337,148.337,143800000.0
2006-08-09 22:56:00,148.343,148.353,148.342,148.35,168199997.0
2006-08-09 22:57:00,148.348,148.369,148.348,148.363,138000000.0
2006-08-09 22:58:00,148.368,148.377,148.365,148.368,71400002.0
2006-08-09 22:59:00,148.37,148.37,148.345,148.355,154199999.0
2006-08-09 23:00:00,148.375,148.375,148.368,148.368,67600000.0
2006-08-09 23:01:00,148.337,148.36,148.303,148.303,192700003.0
2006-08-09 23:02:00,148.293,148.353,148.293,148.348,69800000.0
2006-08-09 23:03:00,148.355,148.365,148.304,148.315,193800001.0
2006-08-09 23:04:00,148.305,148.323,148.292,148.323,92099998.0
2006-08-09 23:05:00,148.335,148.349,148.296,148.305,111100001.0
2006-08-09 23:06:00,148.287,148.364,148.287,148.36,74700000.0
2006-08-09 23:07:00,148.335,148.343,148.303,148.33,113500003.0
2006-08-09 23:08:00,148.305,148.349,148.298,148.32,102100000.0
2006-08-09 23:09:00,148.323,148.349,148.299,148.337,100500000.0
2006-08-09 23:10:00,148.28,148.354,148.278,148.346,149400001.0
2006-08-09 23:11:00,148.337,148.339,148.293,148.321,118000001.0
2006-08-09 23:12:00,148.322,148.322,148.27,148.288,73999999.0
2006-08-09 23:13:00,148.315,148.315,148.275,148.309,109600001.0
2006-08-09 23:14:00,148.308,148.318,148.295,148.308,50200000.0
2006-08-09 23:15:00,148.295,148.31,148.276,148.283,172999998.0
2006-08-09 23:16:00,148.28,148.32,148.27,148.32,36600000.0
2006-08-09 23:17:00,148.303,148.317,148.283,148.308,113199999.0
2006-08-09 23:18:00,148.28,148.303,148.267,148.303,129299998.0
2006-08-09 23:19:00,148.305,148.309,148.279,148.287,104499998.0
2006-08-09 23:20:00,148.285,148.31,148.268,148.283,140700001.0
2006-08-09 23:21:00,148.323,148.328,148.258,148.284,130699996.0
2006-08-09 23:22:00,148.265,148.315,148.256,148.3,162399998.0
2006-08-09 23:23:00,148.29,148.33,148.29,148.291,26400000.0
2006-08-09 23:24:00,148.27,148.342,148.27,148.327,146199999.0
2006-08-09 23:25:00,148.32,148.329,148.276,148.298,204000001.0
2006-08-09 23:26:00,148.309,148.317,148.288,148.317,160199998.0
2006-08-09 23:27:00,148.305,148.315,148.263,148.263,93300000.0
2006-08-09 23:28:00,148.273,148.309,148.273,148.309,94299999.0
2006-08-09 23:29:00,148.301,148.326,148.295,148.308,117700001.0
2006-08-09 23:30:00,148.294,148.314,148.279,148.31,107700000.0
2006-08-09 23:31:00,148.327,148.335,148.293,148.309,66900000.0
2006-08-09 23:32:00,148.303,148.329,148.297,148.32,133799999.0
2006-08-09 23:33:00,148.305,148.33,148.305,148.314,129599998.0
2006-08-09 23:34:00,148.305,148.321,148.299,148.315,161199996.0
2006-08-09 23:35:00,148.318,148.318,148.302,148.318,34900000.0
2006-08-09 23:36:00,148.294,148.313,148.286,148.313,47600000.0
2006-08-09 23:37:00,148.321,148.34,148.305,148.34,82300001.0
2006-08-09 23:38:00,148.287,148.338,148.273,148.273,130999999.0
2006-08-09 23:39:00,148.366,148.366,148.34,148.34,69500000.0
2006-08-09 23:40:00,148.324,148.326,148.303,148.326,175100001.0
2006-08-09 23:41:00,148.32,148.335,148.32,148.33,53300000.0
2006-08-09 23:42:00,148.335,148.335,148.33,148.33,40000001.0
2006-08-09 23:43:00,148.328,148.355,148.326,148.355,95500000.0
2006-08-09 23:44:00,148.351,148.386,148.351,148.36,99800000.0
2006-08-09 23:45:00,148.346,148.346,148.317,148.317,70300001.0
2006-08-09 23:46:00,148.314,148.314,148.313,148.313,14400000.0
2006-08-09 23:47:00,148.312,148.312,148.303,148.309,146100004.0
2006-08-09 23:48:00,148.295,148.305,148.284,148.305,95899998.0
2006-08-09 23:49:00,148.304,148.305,148.289,148.305,70300000.0
2006-08-09 23:50:00,148.32,148.325,148.32,148.32,88200002.0
2006-08-09 23:51:00,148.319,148.342,148.316,148.316,35200001.0
2006-08-09 23:52:00,148.312,148.337,148.31,148.318,173900000.0
2006-08-09 23:53:00,148.317,148.329,148.313,148.313,77199999.0
2006-08-09 23:54:00,148.319,148.319,148.303,148.31,108500000.0
2006-08-09 23:55:00,148.314,148.314,148.309,148.309,18400000.0
2006-08-09 23:56:00,148.318,148.325,148.309,148.318,243299999.0
2006-08-09 23:57:00,148.319,148.322,148.318,148.32,85499999.0
2006-08-09 23:58:00,148.322,148.341,148.312,148.333,124400000.0
2006-08-09 23:59:00,148.34,148.352,148.339,148.352,97100001.0
2006-08-10 00:00:00,148.338,148.355,148.332,148.332,119900001.0
2006-08-10 00:01:00,148.326,148.332,148.326,148.332,73100002.0
2006-08-10 00:02:00,148.338,148.34,148.332,148.34,127299998.0
2006-08-10 00:03:00,148.345,148.345,148.335,148.335,61500000.0
2006-08-10 00:04:00,148.341,148.348,148.341,148.348,52700000.0
2006-08-10 00:05:00,148.355,148.36,148.344,148.349,50900000.0
2006-08-10 00:06:00,148.348,148.375,148.348,148.371,40800000.0
2006-08-10 00:07:00,148.373,148.373,148.359,148.366,71200000.0
2006-08-10 00:08:00,148.366,148.379,148.366,148.377,53200000.0
2006-08-10 00:09:00,148.391,148.399,148.382,148.39,92600000.0
2006-08-10 00:10:00,148.388,148.396,148.385,148.396,36800000.0
2006-08-10 00:11:00,148.377,148.395,148.375,148.39,96000000.0
2006-08-10 00:12:00,148.395,148.421,148.386,148.388,148200001.0
2006-08-10 00:13:00,148.394,148.406,148.394,148.4,134399998.0
2006-08-10 00:14:00,148.406,148.406,148.387,148.392,92100000.0
2006-08-10 00:15:00,148.395,148.395,148.382,148.385,122799998.0
2006-08-10 00:16:00,148.388,148.395,148.38,148.39,150200003.0
2006-08-10 00:17:00,148.39,148.395,148.39,148.395,163500003.0
2006-08-10 00:18:00,148.39,148.393,148.381,148.381,103100000.0
2006-08-10 00:19:00,148.378,148.385,148.375,148.38,73400001.0
2006-08-10 00:20:00,148.379,148.379,148.366,148.377,122599999.0
2006-08-10 00:21:00,148.378,148.391,148.378,148.39,75499998.0
2006-08-10 00:22:00,148.393,148.405,148.393,148.4,64800001.0
2006-08-10 00:23:00,148.4,148.4,148.389,148.397,78599998.0
2006-08-10 00:24:00,148.406,148.413,148.397,148.397,90800000.0
2006-08-10 00:25:00,148.401,148.401,148.375,148.379,18300000.0
2006-08-10 00:26:00,148.37,148.38,148.37,148.38,33600000.0
2006-08-10 00:27:00,148.392,148.427,148.392,148.426,40799999.0
2006-08-10 00:28:00,148.415,148.425,148.395,148.395,69000000.0
2006-08-10 00:29:00,148.414,148.415,148.401,148.415,87500001.0
2006-08-10 00:30:00,148.415,148.415,148.393,148.4,172999999.0
2006-08-10 00:31:00,148.396,148.42,148.396,148.413,154999998.0
2006-08-10 00:32:00,148.415,148.415,148.396,148.402,145300000.0
2006-08-10 00:33:00,148.403,148.407,148.402,148.403,36400000.0
2006-08-10 00:34:00,148.411,148.423,148.399,148.399,78400001.0
2006-08-10 00:35:00,148.397,148.406,148.394,148.406,125200000.0
2006-08-10 00:36:00,148.399,148.399,148.387,148.387,51500000.0
2006-08-10 00:37:00,148.385,148.395,148.382,148.395,101699999.0
2006-08-10 00:38:00,148.392,148.398,148.383,148.383,130800000.0
2006-08-10 00:39:00,148.385,148.402,148.385,148.402,89799998.0
2006-08-10 00:40:00,148.397,148.397,148.384,148.397,108199999.0
2006-08-10 00:41:00,148.403,148.409,148.403,148.409,108700001.0
2006-08-10 00:42:00,148.404,148.412,148.403,148.403,155500000.0
2006-08-10 00:43:00,148.403,148.403,148.385,148.395,95100001.0
2006-08-10 00:44:00,148.398,148.398,148.384,148.388,125500003.0
2006-08-10 00:45:00,148.381,148.381,148.359,148.359,52100000.0
2006-08-10 00:46:00,148.365,148.373,148.365,148.372,91100000.0
2006-08-10 00:47:00,148.386,148.395,148.384,148.384,57300000.0
2006-08-10 00:48:00,148.387,148.39,148.366,148.371,44800000.0
2006-08-10 00:49:00,148.358,148.377,148.35,148.377,121699999.0
2006-08-10 00:50:00,148.368,148.373,148.365,148.365,8200000.0
2006-08-10 00:51:00,148.374,148.375,148.356,148.356,117000000.0
2006-08-10 00:52:00,148.358,148.398,148.358,148.387,107999999.0
2006-08-10 00:53:00,148.386,148.389,148.386,148.389,23200000.0
2006-08-10 00:54:00,148.395,148.418,148.395,148.395,81100000.0
2006-08-10 00:55:00,148.38,148.428,148.379,148.401,201199998.0
2006-08-10 00:56:00,148.397,148.397,148.383,148.383,79499998.0
2006-08-10 00:57:00,148.382,148.416,148.382,148.391,150599999.0
2006-08-10 00:58:00,148.404,148.434,148.404,148.421,118899996.0
2006-08-10 00:59:00,148.418,148.433,148.416,148.428,93499999.0
2006-08-10 01:00:00,148.433,148.468,148.433,148.461,116700000.0
2006-08-10 01:01:00,148.469,148.489,148.469,148.481,41400000.0
2006-08-10 01:02:00,148.48,148.499,148.469,148.499,64400001.0
2006-08-10 01:03:00,148.49,148.515,148.49,148.515,92899999.0
2006-08-10 01:04:00,148.516,148.566,148.516,148.545,69600000.0
2006-08-10 01:05:00,148.543,148.543,148.503,148.51,148499999.0
2006-08-10 01:06:00,148.516,148.517,148.498,148.512,114300001.0
2006-08-10 01:07:00,148.524,148.526,148.508,148.516,166599998.0
2006-08-10 01:08:00,148.52,148.52,148.52,148.52,58899999.0
2006-08-10 01:09:00,148.512,148.522,148.512,148.522,63100001.0
2006-08-10 01:10:00,148.519,148.519,148.48,148.493,142599999.0
2006-08-10 01:11:00,148.489,148.489,148.466,148.469,32800000.0
2006-08-10 01:12:00,148.471,148.471,148.45,148.465,171699997.0
2006-08-10 01:13:00,148.467,148.467,148.455,148.467,115900000.0
2006-08-10 01:14:00,148.475,148.475,148.453,148.453,59800000.0
2006-08-10 01:15:00,148.46,148.46,148.44,148.44,51200000.0
2006-08-10 01:16:00,148.449,148.47,148.444,148.47,133400003.0
2006-08-10 01:17:00,148.459,148.459,148.415,148.415,114499999.0
2006-08-10 01:18:00,148.43,148.444,148.43,148.434,111000001.0
2006-08-10 01:19:00,148.436,148.463,148.436,148.461,68499998.0
2006-08-10 01:20:00,148.456,148.468,148.456,148.466,61500000.0
2006-08-10 01:21:00,148.462,148.475,148.459,148.459,92799999.0
2006-08-10 01:22:00,148.453,148.462,148.453,148.461,97600000.0
2006-08-10 01:23:00,148.456,148.462,148.425,148.462,58700000.0
2006-08-10 01:24:00,148.456,148.456,148.436,148.436,75099999.0
2006-08-10 01:25:00,148.448,148.45,148.448,148.45,35200000.0
2006-08-10 01:26:00,148.453,148.465,148.446,148.454,138000000.0
2006-08-10 01:27:00,148.461,148.463,148.446,148.446,36900000.0
2006-08-10 01:28:00,148.426,148.426,148.397,148.405,52400000.0
2006-08-10 01:29:00,148.415,148.439,148.415,148.434,130199997.0
2006-08-10 01:30:00,148.431,148.451,148.429,148.451,131000000.0
2006-08-10 01:31:00,148.45,148.46,148.441,148.46,164000001.0
2006-08-10 01:32:00,148.457,148.458,148.454,148.458,44200001.0
2006-08-10 01:33:00,148.455,148.47,148.455,148.462,138500001.0
2006-08-10 01:34:00,148.472,148.481,148.461,148.468,133599998.0
2006-08-10 01:35:00,148.484,148.503,148.484,148.497,107500001.0
2006-08-10 01:36:00,148.483,148.492,148.48,148.487,174300000.0
2006-08-10 01:37:00,148.478,148.481,148.461,148.462,91900000.0
2006-08-10 01:38:00,148.467,148.481,148.467,148.48,44799999.0
2006-08-10 01:39:00,148.49,148.5,148.488,148.498,68199999.0
2006-08-10 01:40:00,148.499,148.499,148.486,148.491,130299998.0
2006-08-10 01:41:00,148.489,148.491,148.484,148.488,104600001.0
2006-08-10 01:42:00,148.498,148.509,148.494,148.494,161299999.0
2006-08-10 01:43:00,148.485,148.515,148.485,148.515,58400000.0
2006-08-10 01:44:00,148.519,148.521,148.511,148.517,106700000.0
2006-08-10 01:45:00,148.51,148.51,148.499,148.51,72700002.0
2006-08-10 01:46:00,148.507,148.52,148.505,148.52,121399999.0
2006-08-10 01:47:00,148.518,148.532,148.513,148.532,99299999.0
2006-08-10 01:48:00,148.529,148.54,148.522,148.536,105599999.0
2006-08-10 01:49:00,148.548,148.562,148.548,148.555,54100001.0
2006-08-10 01:50:00,148.545,148.56,148.505,148.506,102900002.0
2006-08-10 01:51:00,148.5,148.525,148.5,148.525,118400001.0
2006-08-10 01:52:00,148.525,148.525,148.492,148.492,84800002.0
2006-08-10 01:53:00,148.489,148.506,148.489,148.494,117799999.0
2006-08-10 01:54:00,148.49,148.49,148.47,148.47,49400000.0
2006-08-10 01:55:00,148.482,148.483,148.468,148.483,90899998.0
2006-08-10 01:56:00,148.48,148.485,148.475,148.48,205899995.0
2006-08-10 01:57:00,148.487,148.493,148.487,148.493,9600000.0
2006-08-10 01:58:00,148.498,148.498,148.48,148.492,79100001.0
2006-08-10 01:59:00,148.5,148.509,148.49,148.5,129399997.0
2006-08-10 02:00:00,148.495,148.497,148.48,148.497,38200000.0
2006-08-10 02:01:00,148.485,148.491,148.465,148.471,35500000.0
2006-08-10 02:02:00,148.453,148.46,148.428,148.428,151200003.0
2006-08-10 02:03:00,148.424,148.437,148.383,148.383,133900000.0
2006-08-10 02:04:00,148.389,148.418,148.383,148.41,104400000.0
2006-08-10 02:05:00,148.415,148.422,148.354,148.354,80900001.0
2006-08-10 02:06:00,148.366,148.424,148.353,148.424,73400000.0
2006-08-10 02:07:00,148.395,148.41,148.377,148.391,68800000.0
2006-08-10 02:08:00,148.386,148.404,148.37,148.388,107099998.0
2006-08-10 02:09:00,148.388,148.422,148.369,148.422,115400000.0
2006-08-10 02:10:00,148.405,148.43,148.391,148.422,130800002.0
2006-08-10 02:11:00,148.403,148.412,148.384,148.407,113600000.0
2006-08-10 02:12:00,148.398,148.414,148.385,148.406,41800000.0
2006-08-10 02:13:00,148.412,148.426,148.393,148.398,56000000.0
2006-08-10 02:14:00,148.387,148.404,148.371,148.404,143100001.0
2006-08-10 02:15:00,148.41,148.42,148.38,148.401,85799999.0
2006-08-10 02:16:00,148.414,148.42,148.381,148.394,37500000.0
2006-08-10 02:17:00,148.489,148.489,148.425,148.425,37600000.0
2006-08-10 02:18:00,148.408,148.414,148.402,148.414,110999999.0
2006-08-10 02:19:00,148.412,148.419,148.387,148.389,53500000.0
2006-08-10 02:20:00,148.385,148.385,148.353,148.353,58400000.0
2006-08-10 02:21:00,148.358,148.37,148.349,148.362,51100001.0
2006-08-10 02:22:00,148.363,148.367,148.352,148.36,93599998.0
2006-08-10 02:23:00,148.368,148.368,148.345,148.345,115900000.0
2006-08-10 02:24:00,148.35,148.351,148.334,148.351,94000002.0
2006-08-10 02:25:00,148.347,148.359,148.347,148.359,43899999.0
2006-08-10 02:26:00,148.365,148.37,148.359,148.362,66999999.0
2006-08-10 02:27:00,148.361,148.363,148.354,148.354,47699999.0
2006-08-10 02:28:00,148.346,148.351,148.345,148.349,55200001.0
2006-08-10 02:29:00,148.34,148.352,148.335,148.35,72799999.0
2006-08-10 02:30:00,148.348,148.35,148.345,148.35,26400000.0
2006-08-10 02:31:00,148.355,148.355,148.342,148.35,62800000.0
2006-08-10 02:32:00,148.35,148.355,148.345,148.35,94100000.0
2006-08-10 02:33:00,148.355,148.376,148.355,148.376,56500001.0
2006-08-10 02:34:00,148.365,148.381,148.359,148.381,107699999.0
2006-08-10 02:35:00,148.38,148.382,148.364,148.382,58000000.0
2006-08-10 02:36:00,148.384,148.395,148.379,148.388,120000000.0
2006-08-10 02:37:00,148.389,148.406,148.386,148.406,82700001.0
2006-08-10 02:38:00,148.41,148.41,148.394,148.394,105199998.0
2006-08-10 02:39:00,148.404,148.414,148.404,148.414,20000000.0
2006-08-10 02:40:00,148.417,148.417,148.403,148.417,114599998.0
2006-08-10 02:41:00,148.424,148.43,148.402,148.411,63100000.0
2006-08-10 02:42:00,148.396,148.412,148.396,148.409,24800000.0
2006-08-10 02:43:00,148.408,148.416,148.408,148.412,23800000.0
2006-08-10 02:44:00,148.415,148.422,148.413,148.413,103900001.0
2006-08-10 02:45:00,148.421,148.429,148.421,148.421,118000000.0
2006-08-10 02:46:00,148.425,148.437,148.425,148.431,146100000.0
2006-08-10 02:47:00,148.433,148.442,148.408,148.428,97899997.0
2006-08-10 02:48:00,148.425,148.426,148.42,148.426,70200001.0
2006-08-10 02:49:00,148.428,148.428,148.412,148.417,71400001.0
2006-08-10 02:50:00,148.414,148.414,148.408,148.409,24000000.0
2006-08-10 02:51:00,148.407,148.419,148.407,148.408,39800000.0
2006-08-10 02:52:00,148.401,148.412,148.394,148.412,96700000.0
2006-08-10 02:53:00,148.407,148.408,148.395,148.408,39499999.0
2006-08-10 02:54:00,148.403,148.403,148.385,148.387,24000000.0
2006-08-10 02:55:00,148.4,148.4,148.376,148.386,145500000.0
2006-08-10 02:56:00,148.383,148.39,148.381,148.385,169400001.0
2006-08-10 02:57:00,148.387,148.398,148.378,148.389,109700000.0
2006-08-10 02:58:00,148.392,148.392,148.375,148.379,29000000.0
2006-08-10 02:59:00,148.38,148.395,148.373,148.373,112600002.0
2006-08-10 03:00:00,148.375,148.38,148.365,148.378,139900002.0
2006-08-10 03:01:00,148.381,148.383,148.37,148.371,71700000.0
2006-08-10 03:02:00,148.358,148.376,148.356,148.359,81499999.0
2006-08-10 03:03:00,148.367,148.382,148.367,148.378,59800001.0
2006-08-10 03:04:00,148.377,148.383,148.377,148.383,29600000.0
2006-08-10 03:05:00,148.392,148.398,148.387,148.398,98399999.0
2006-08-10 03:06:00,148.393,148.393,148.367,148.367,42400000.0
2006-08-10 03:07:00,148.372,148.38,148.359,148.364,96699999.0
2006-08-10 03:08:00,148.361,148.368,148.353,148.36,135000000.0
2006-08-10 03:09:00,148.358,148.36,148.342,148.357,89000001.0
2006-08-10 03:10:00,148.367,148.375,148.35,148.367,284499999.0
2006-08-10 03:11:00,148.374,148.381,148.366,148.381,79100001.0
2006-08-10 03:12:00,148.385,148.416,148.385,148.398,77100001.0
2006-08-10 03:13:00,148.398,148.409,148.394,148.4,88399999.0
2006-08-10 03:14:00,148.403,148.405,148.395,148.4,35200000.0
2006-08-10 03:15:00,148.389,148.405,148.388,148.388,23500000.0
2006-08-10 03:16:00,148.389,148.398,148.384,148.384,197100000.0
2006-08-10 03:17:00,148.387,148.391,148.38,148.39,63999999.0
2006-08-10 03:18:00,148.382,148.394,148.378,148.39,90400001.0
2006-08-10 03:19:00,148.383,148.383,148.377,148.377,20100000.0
2006-08-10 03:20:00,148.368,148.374,148.361,148.365,131900002.0
2006-08-10 03:21:00,148.381,148.396,148.381,148.382,120700000.0
2006-08-10 03:22:00,148.374,148.374,148.345,148.36,156400003.0
2006-08-10 03:23:00,148.339,148.344,148.312,148.312,80700000.0
2006-08-10 03:24:00,148.303,148.314,148.293,148.31,139300000.0
2006-08-10 03:25:00,148.308,148.328,148.303,148.32,198800000.0
2006-08-10 03:26:00,148.327,148.339,148.324,148.33,99499999.0
2006-08-10 03:27:00,148.318,148.318,148.317,148.317,34300000.0
2006-08-10 03:28:00,148.308,148.335,148.307,148.307,87900000.0
2006-08-10 03:29:00,148.302,148.302,148.266,148.266,156599998.0
2006-08-10 03:30:00,148.267,148.302,148.267,148.302,102300001.0
2006-08-10 03:31:00,148.317,148.326,148.298,148.298,48899999.0
2006-08-10 03:32:00,148.282,148.292,148.269,148.284,100200000.0
2006-08-10 03:33:00,148.287,148.323,148.287,148.296,45600000.0
2006-08-10 03:34:00,148.31,148.319,148.299,148.309,144900000.0
2006-08-10 03:35:00,148.306,148.306,148.296,148.296,23000000.0
2006-08-10 03:36:00,148.3,148.3,148.277,148.288,81400000.0
2006-08-10 03:37:00,148.295,148.307,148.28,148.289,99000002.0
2006-08-10 03:38:00,148.281,148.299,148.274,148.299,72600000.0
2006-08-10 03:39:00,148.3,148.3,148.285,148.289,83599999.0
2006-08-10 03:40:00,148.287,148.3,148.287,148.296,102299999.0
2006-08-10 03:41:00,148.288,148.322,148.286,148.322,79000000.0
2006-08-10 03:42:00,148.319,148.319,148.301,148.301,33800000.0
2006-08-10 03:43:00,148.311,148.317,148.299,148.305,82400000.0
2006-08-10 03:44:00,148.305,148.305,148.29,148.294,50599999.0
2006-08-10 03:45:00,148.302,148.31,148.295,148.295,38100000.0
2006-08-10 03:46:00,148.301,148.308,148.288,148.305,74999998.0
2006-08-10 03:47:00,148.298,148.302,148.294,148.302,49000000.0
2006-08-10 03:48:00,148.302,148.306,148.293,148.293,102700001.0
2006-08-10 03:49:00,148.313,148.314,148.287,148.308,123699998.0
2006-08-10 03:50:00,148.305,148.305,148.295,148.299,32300000.0
2006-08-10 03:51:00,148.31,148.317,148.303,148.303,93500001.0
2006-08-10 03:52:00,148.305,148.32,148.305,148.315,85300002.0
2006-08-10 03:53:00,148.322,148.331,148.319,148.322,47200000.0
2006-08-10 03:54:00,148.325,148.347,148.325,148.34,130700003.0
2006-08-10 03:55:00,148.338,148.343,148.335,148.343,80099999.0
2006-08-10 03:56:00,148.338,148.338,148.327,148.327,43300002.0
2006-08-10 03:57:00,148.328,148.332,148.323,148.328,151100003.0
2006-08-10 03:58:00,148.323,148.323,148.312,148.315,104000002.0
2006-08-10 03:59:00,148.313,148.314,148.303,148.303,30900000.0
2006-08-10 04:00:00,148.303,148.316,148.303,148.316,40299999.0
2006-08-10 04:01:00,148.327,148.345,148.327,148.34,25000000.0
2006-08-10 04:02:00,148.337,148.359,148.335,148.351,184400000.0
2006-08-10 04:03:00,148.361,148.378,148.361,148.371,52700000.0
2006-08-10 04:04:00,148.375,148.382,148.373,148.373,68200002.0
2006-08-10 04:05:00,148.363,148.383,148.36,148.365,107999997.0
2006-08-10 04:06:00,148.373,148.378,148.363,148.378,95299999.0
2006-08-10 04:07:00,148.379,148.379,148.363,148.377,82700002.0
2006-08-10 04:08:00,148.38,148.38,148.358,148.362,90000002.0
2006-08-10 04:09:00,148.357,148.369,148.352,148.36,169400002.0
2006-08-10 04:10:00,148.346,148.346,148.335,148.339,19200000.0
2006-08-10 04:11:00,148.338,148.345,148.327,148.329,101500001.0
2006-08-10 04:12:00,148.321,148.321,148.299,148.299,39000000.0
2006-08-10 04:13:00,148.304,148.314,148.304,148.311,35200000.0
2006-08-10 04:14:00,148.308,148.322,148.305,148.322,66100001.0
2006-08-10 04:15:00,148.319,148.322,148.315,148.32,23300000.0
2006-08-10 04:16:00,148.323,148.332,148.321,148.321,79399998.0
2006-08-10 04:17:00,148.325,148.325,148.315,148.32,67000001.0
2006-08-10 04:18:00,148.32,148.324,148.306,148.306,102100002.0
2006-08-10 04:19:00,148.307,148.318,148.307,148.309,65199999.0
2006-08-10 04:20:00,148.315,148.315,148.301,148.31,214500002.0
2006-08-10 04:21:00,148.315,148.334,148.307,148.329,108299999.0
2006-08-10 04:22:00,148.328,148.341,148.321,148.322,103699999.0
2006-08-10 04:23:00,148.313,148.313,148.299,148.306,65499999.0
2006-08-10 04:24:00,148.299,148.299,148.291,148.291,55100002.0
2006-08-10 04:25:00,148.279,148.295,148.279,148.28,68700000.0
2006-08-10 04:26:00,148.275,148.275,148.246,148.246,32800000.0
2006-08-10 04:27:00,148.247,148.273,148.241,148.273,96699998.0
2006-08-10 04:28:00,148.269,148.274,148.267,148.272,119400001.0
2006-08-10 04:29:00,148.27,148.287,148.27,148.278,81200000.0
2006-08-10 04:30:00,148.287,148.287,148.272,148.272,89800000.0
2006-08-10 04:31:00,148.26,148.278,148.258,148.27,137399999.0
2006-08-10 04:32:00,148.27,148.27,148.251,148.27,83500000.0
2006-08-10 04:33:00,148.269,148.269,148.238,148.238,56100000.0
2006-08-10 04:34:00,148.242,148.254,148.236,148.254,73599998.0
2006-08-10 04:35:00,148.261,148.266,148.246,148.246,49200001.0
2006-08-10 04:36:00,148.236,148.236,148.226,148.226,27700000.0
2006-08-10 04:37:00,148.243,148.252,148.237,148.248,68300000.0
2006-08-10 04:38:00,148.24,148.263,148.24,148.261,70300000.0
2006-08-10 04:39:00,148.254,148.256,148.242,148.25,105299997.0
2006-08-10 04:40:00,148.255,148.255,148.235,148.251,37500000.0
2006-08-10 04:41:00,148.252,148.26,148.225,148.245,134999997.0
2006-08-10 04:42:00,148.262,148.277,148.262,148.277,35500000.0
2006-08-10 04:43:00,148.292,148.294,148.276,148.28,52799999.0
2006-08-10 04:44:00,148.269,148.279,148.261,148.278,69400000.0
2006-08-10 04:45:00,148.266,148.268,148.255,148.255,110999999.0
2006-08-10 04:46:00,148.261,148.263,148.261,148.263,14300000.0
2006-08-10 04:47:00,148.278,148.278,148.27,148.278,126099999.0
2006-08-10 04:48:00,148.272,148.28,148.263,148.263,120800004.0
2006-08-10 04:49:00,148.272,148.277,148.267,148.277,67900000.0
2006-08-10 04:50:00,148.277,148.28,148.263,148.28,63199999.0
2006-08-10 04:51:00,148.284,148.298,148.283,148.283,57700000.0
2006-08-10 04:52:00,148.279,148.296,148.279,148.29,51800000.0
2006-08-10 04:53:00,148.301,148.304,148.301,148.302,57600000.0
2006-08-10 04:54:00,148.307,148.325,148.307,148.319,82900000.0
2006-08-10 04:55:00,148.313,148.314,148.306,148.314,131399999.0
2006-08-10 04:56:00,148.315,148.324,148.309,148.317,115699997.0
2006-08-10 04:57:00,148.317,148.327,148.317,148.32,49600000.0
2006-08-10 04:58:00,148.328,148.328,148.32,148.322,55000000.0
2006-08-10 04:59:00,148.317,148.325,148.317,148.32,123600000.0
2006-08-10 05:00:00,148.322,148.331,148.308,148.308,123799999.0
2006-08-10 05:01:00,148.302,148.309,148.293,148.293,138899999.0
2006-08-10 05:02:00,148.292,148.318,148.292,148.312,97499998.0
2006-08-10 05:03:00,148.32,148.339,148.316,148.333,46400001.0
2006-08-10 05:04:00,148.332,148.332,148.315,148.328,102999999.0
2006-08-10 05:05:00,148.317,148.329,148.308,148.313,98300002.0
2006-08-10 05:06:00,148.303,148.307,148.3,148.3,71799998.0
2006-08-10 05:07:00,148.302,148.326,148.3,148.3,86100001.0
2006-08-10 05:08:00,148.298,148.309,148.298,148.308,51100000.0
2006-08-10 05:09:00,148.313,148.313,148.301,148.306,103800001.0
2006-08-10 05:10:00,148.302,148.307,148.301,148.307,103999997.0
2006-08-10 05:11:00,148.315,148.334,148.315,148.328,85600002.0
2006-08-10 05:12:00,148.323,148.327,148.321,148.327,34400001.0
2006-08-10 05:13:00,148.329,148.341,148.323,148.325,244900002.0
2006-08-10 05:14:00,148.333,148.333,148.322,148.328,138899998.0
2006-08-10 05:15:00,148.332,148.332,148.323,148.328,130200000.0
2006-08-10 05:16:00,148.332,148.352,148.332,148.352,63300000.0
2006-08-10 05:17:00,148.341,148.342,148.329,148.334,127100001.0
2006-08-10 05:18:00,148.34,148.34,148.323,148.323,47599999.0
2006-08-10 05:19:00,148.318,148.318,148.311,148.313,42199999.0
2006-08-10 05:20:00,148.315,148.315,148.305,148.31,105900002.0
2006-08-10 05:21:00,148.308,148.315,148.3,148.315,129399998.0
2006-08-10 05:22:00,148.312,148.32,148.304,148.311,117900000.0
2006-08-10 05:23:00,148.3,148.321,148.3,148.321,68800000.0
2006-08-10 05:24:00,148.325,148.325,148.32,148.322,93499998.0
2006-08-10 05:25:00,148.311,148.311,148.302,148.302,30400000.0
2006-08-10 05:26:00,148.302,148.305,148.301,148.305,96999999.0
2006-08-10 05:27:00,148.305,148.307,148.294,148.301,59900000.0
2006-08-10 05:28:00,148.308,148.308,148.292,148.292,133599997.0
2006-08-10 05:29:00,148.303,148.316,148.287,148.316,201300005.0
2006-08-10 05:30:00,148.305,148.317,148.304,148.317,154900000.0
2006-08-10 05:31:00,148.32,148.32,148.32,148.32,4800000.0
2006-08-10 05:32:00,148.313,148.315,148.309,148.31,87900000.0
2006-08-10 05:33:00,148.325,148.325,148.315,148.325,70799998.0
2006-08-10 05:34:00,148.315,148.33,148.314,148.33,98600002.0
2006-08-10 05:35:00,148.328,148.331,148.327,148.329,81800002.0
2006-08-10 05:36:00,148.329,148.341,148.329,148.341,56400000.0
2006-08-10 05:37:00,148.328,148.332,148.326,148.327,42400000.0
2006-08-10 05:38:00,148.333,148.335,148.322,148.335,90100000.0
2006-08-10 05:39:00,148.336,148.336,148.334,148.334,23200000.0
2006-08-10 05:40:00,148.328,148.344,148.328,148.338,121100001.0
2006-08-10 05:41:00,148.328,148.333,148.323,148.33,70300000.0
2006-08-10 05:42:00,148.324,148.325,148.318,148.318,91999999.0
2006-08-10 05:43:00,148.326,148.328,148.313,148.313,43200000.0
2006-08-10 05:44:00,148.305,148.321,148.305,148.319,66700000.0
2006-08-10 05:45:00,148.317,148.325,148.309,148.325,59800000.0
2006-08-10 05:46:00,148.314,148.314,148.302,148.31,40800000.0
2006-08-10 05:47:00,148.305,148.305,148.289,148.29,41100000.0
2006-08-10 05:48:00,148.288,148.288,148.265,148.27,84200000.0
2006-08-10 05:49:00,148.279,148.289,148.27,148.27,48200000.0
2006-08-10 05:50:00,148.272,148.278,148.272,148.278,26299999.0
2006-08-10 05:51:00,148.274,148.274,148.272,148.272,38000001.0
2006-08-10 05:52:00,148.26,148.264,148.243,148.243,107400000.0
2006-08-10 05:53:00,148.242,148.254,148.239,148.24,147200002.0
2006-08-10 05:54:00,148.238,148.245,148.234,148.24,101499999.0
2006-08-10 05:55:00,148.238,148.268,148.23,148.268,115499999.0
2006-08-10 05:56:00,148.272,148.278,148.263,148.263,47499999.0
2006-08-10 05:57:00,148.262,148.275,148.262,148.275,81399998.0
2006-08-10 05:58:00,148.28,148.285,148.27,148.28,93400003.0
2006-08-10 05:59:00,148.278,148.285,148.272,148.28,147900000.0
2006-08-10 06:00:00,148.272,148.287,148.272,148.287,134100000.0
2006-08-10 06:01:00,148.285,148.29,148.277,148.29,89200000.0
2006-08-10 06:02:00,148.28,148.28,148.26,148.26,16100000.0
2006-08-10 06:03:00,148.25,148.256,148.244,148.253,146200000.0
2006-08-10 06:04:00,148.255,148.26,148.255,148.26,23200000.0
2006-08-10 06:05:00,148.262,148.262,148.239,148.249,52599998.0
2006-08-10 06:06:00,148.24,148.245,148.235,148.24,85000001.0
2006-08-10 06:07:00,148.235,148.258,148.235,148.253,175799999.0
2006-08-10 06:08:00,148.263,148.263,148.238,148.248,105000003.0
2006-08-10 06:09:00,148.246,148.248,148.238,148.241,98199999.0
2006-08-10 06:10:00,148.243,148.247,148.241,148.244,100000000.0
2006-08-10 06:11:00,148.247,148.255,148.245,148.252,91200000.0
2006-08-10 06:12:00,148.242,148.242,148.234,148.24,43200000.0
2006-08-10 06:13:00,148.244,148.27,148.24,148.263,107800002.0
2006-08-10 06:14:00,148.26,148.26,148.219,148.219,79500000.0
2006-08-10 06:15:00,148.228,148.23,148.221,148.225,123599997.0
2006-08-10 06:16:00,148.226,148.228,148.212,148.221,113499996.0
2006-08-10 06:17:00,148.205,148.205,148.167,148.182,98700002.0
2006-08-10 06:18:00,148.171,148.173,148.162,148.168,83299998.0
2006-08-10 06:19:00,148.174,148.174,148.157,148.159,165999999.0
2006-08-10 06:20:00,148.156,148.17,148.15,148.17,90400000.0
2006-08-10 06:21:00,148.175,148.186,148.175,148.18,88200002.0
2006-08-10 06:22:00,148.18,148.199,148.18,148.185,75799999.0
2006-08-10 06:23:00,148.188,148.2,148.182,148.19,125399998.0
2006-08-10 06:24:00,148.191,148.194,148.178,148.188,128700004.0
2006-08-10 06:25:00,148.192,148.192,148.17,148.173,47700000.0
2006-08-10 06:26:00,148.168,148.169,148.162,148.169,48700000.0
2006-08-10 06:27:00,148.172,148.172,148.16,148.167,77000001.0
2006-08-10 06:28:00,148.172,148.185,148.158,148.158,72700000.0
2006-08-10 06:29:00,148.164,148.169,148.141,148.143,114699999.0
2006-08-10 06:30:00,148.147,148.156,148.13,148.13,34400000.0
2006-08-10 06:31:00,148.13,148.161,148.13,148.15,98800000.0
2006-08-10 06:32:00,148.153,148.166,148.153,148.166,125600002.0
2006-08-10 06:33:00,148.168,148.168,148.153,148.153,78300000.0
2006-08-10 06:34:00,148.147,148.147,148.133,148.133,12800000.0
2006-08-10 06:35:00,148.13,148.135,148.13,148.13,36200000.0
2006-08-10 06:36:00,148.129,148.147,148.129,148.133,131200002.0
2006-08-10 06:37:00,148.14,148.147,148.14,148.142,14400000.0
2006-08-10 06:38:00,148.152,148.158,148.139,148.146,72100000.0
2006-08-10 06:39:00,148.147,148.174,148.147,148.164,123900002.0
2006-08-10 06:40:00,148.152,148.17,148.152,148.155,193599996.0
2006-08-10 06:41:00,148.151,148.162,148.151,148.162,90000002.0
2006-08-10 06:42:00,148.157,148.157,148.14,148.14,91100000.0
2006-08-10 06:43:00,148.139,148.144,148.13,148.13,106000002.0
2006-08-10 06:44:00,148.133,148.141,148.126,148.141,42700000.0
2006-08-10 06:45:00,148.152,148.166,148.152,148.155,44000000.0
2006-08-10 06:46:00,148.145,148.154,148.135,148.142,98100001.0
2006-08-10 06:47:00,148.155,148.161,148.148,148.159,163699996.0
2006-08-10 06:48:00,148.165,148.167,148.152,148.152,117300003.0
2006-08-10 06:49:00,148.162,148.198,148.162,148.195,113499999.0
2006-08-10 06:50:00,148.195,148.217,148.195,148.213,51200000.0
2006-08-10 06:51:00,148.209,148.21,148.191,148.194,114599999.0
2006-08-10 06:52:00,148.191,148.198,148.188,148.188,58399999.0
2006-08-10 06:53:00,148.201,148.218,148.186,148.218,81800001.0
2006-08-10 06:54:00,148.203,148.205,148.191,148.205,87200000.0
2006-08-10 06:55:00,148.194,148.207,148.191,148.191,48200000.0
2006-08-10 06:56:00,148.192,148.192,148.168,148.178,129600001.0
2006-08-10 06:57:00,148.178,148.187,148.167,148.187,42600000.0
2006-08-10 06:58:00,148.188,148.201,148.188,148.197,104400001.0
2006-08-10 06:59:00,148.199,148.203,148.174,148.186,147400003.0
2006-08-10 07:00:00,148.199,148.226,148.196,148.219,170599999.0
2006-08-10 07:01:00,148.217,148.23,148.208,148.22,130300001.0
2006-08-10 07:02:00,148.21,148.226,148.204,148.215,151600002.0
2006-08-10 07:03:00,148.223,148.226,148.214,148.221,177299999.0
2006-08-10 07:04:00,148.213,148.213,148.181,148.181,90600000.0
2006-08-10 07:05:00,148.166,148.182,148.165,148.165,108800000.0
2006-08-10 07:06:00,148.159,148.168,148.125,148.125,73600000.0
2006-08-10 07:07:00,148.145,148.18,148.145,148.173,93300001.0
2006-08-10 07:08:00,148.166,148.172,148.16,148.168,176000001.0
2006-08-10 07:09:00,148.172,148.182,148.158,148.164,109600000.0
2006-08-10 07:10:00,148.165,148.176,148.162,148.171,96800000.0
2006-08-10 07:11:00,148.168,148.168,148.16,148.16,111000001.0
2006-08-10 07:12:00,148.158,148.166,148.153,148.166,128599999.0
2006-08-10 07:13:00,148.166,148.166,148.155,148.165,54299999.0
2006-08-10 07:14:00,148.165,148.177,148.163,148.176,66600001.0
2006-08-10 07:15:00,148.172,148.172,148.165,148.167,120299999.0
2006-08-10 07:16:00,148.161,148.167,148.153,148.161,74800000.0
2006-08-10 07:17:00,148.159,148.168,148.154,148.168,35700000.0
2006-08-10 07:18:00,148.156,148.156,148.151,148.151,37900000.0
2006-08-10 07:19:00,148.147,148.157,148.147,148.157,65000000.0
2006-08-10 07:20:00,148.154,148.165,148.152,148.155,153400001.0
2006-08-10 07:21:00,148.146,148.165,148.146,148.154,157499998.0
2006-08-10 07:22:00,148.159,148.161,148.151,148.154,72100000.0
2006-08-10 07:23:00,148.168,148.18,148.164,148.18,66400000.0
2006-08-10 07:24:00,148.183,148.185,148.179,148.18,46000000.0
2006-08-10 07:25:00,148.177,148.195,148.177,148.183,121400001.0
2006-08-10 07:26:00,148.188,148.199,148.186,148.196,16900000.0
2006-08-10 07:27:00,148.197,148.197,148.18,148.18,45000000.0
2006-08-10 07:28:00,148.192,148.204,148.192,148.195,134200000.0
2006-08-10 07:29:00,148.185,148.195,148.185,148.19,107999999.0
2006-08-10 07:30:00,148.191,148.198,148.191,148.195,52000000.0
2006-08-10 07:31:00,148.184,148.212,148.184,148.211,87299999.0
2006-08-10 07:32:00,148.204,148.219,148.203,148.203,65600000.0
2006-08-10 07:33:00,148.205,148.236,148.205,148.236,149700001.0
2006-08-10 07:34:00,148.237,148.237,148.205,148.223,97700000.0
2006-08-10 07:35:00,148.216,148.223,148.2,148.215,90300000.0
2006-08-10 07:36:00,148.206,148.213,148.197,148.213,194399999.0
2006-08-10 07:37:00,148.206,148.209,148.199,148.199,90999998.0
2006-08-10 07:38:00,148.193,148.193,148.169,148.173,114199999.0
2006-08-10 07:39:00,148.165,148.178,148.153,148.153,115199999.0
2006-08-10 07:40:00,148.15,148.19,148.15,148.183,108999999.0
2006-08-10 07:41:00,148.173,148.185,148.173,148.18,99100000.0
2006-08-10 07:42:00,148.172,148.187,148.164,148.164,126900002.0
2006-08-10 07:43:00,148.158,148.168,148.146,148.168,66599999.0
2006-08-10 07:44:00,148.169,148.184,148.159,148.184,99000000.0
2006-08-10 07:45:00,148.188,148.203,148.188,148.198,77600000.0
2006-08-10 07:46:00,148.215,148.23,148.215,148.221,36000000.0
2006-08-10 07:47:00,148.227,148.238,148.226,148.227,33600000.0
2006-08-10 07:48:00,148.218,148.235,148.214,148.234,97000001.0
2006-08-10 07:49:00,148.245,148.255,148.245,148.255,22400000.0
2006-08-10 07:50:00,148.253,148.272,148.253,148.259,98800001.0
2006-08-10 07:51:00,148.265,148.268,148.249,148.249,52400000.0
2006-08-10 07:52:00,148.249,148.268,148.245,148.256,119600002.0
2006-08-10 07:53:00,148.265,148.268,148.248,148.26,107799998.0
2006-08-10 07:54:00,148.258,148.273,148.258,148.268,133700000.0
2006-08-10 07:55:00,148.268,148.282,148.268,148.279,212799995.0
2006-08-10 07:56:00,148.273,148.291,148.27,148.278,43200001.0
2006-08-10 07:57:00,148.286,148.287,148.262,148.262,77899999.0
2006-08-10 07:58:00,148.267,148.279,148.263,148.277,58900000.0
2006-08-10 07:59:00,148.278,148.29,148.276,148.285,101999999.0
2006-08-10 08:00:00,148.275,148.275,148.257,148.271,83200000.0
2006-08-10 08:01:00,148.272,148.275,148.265,148.275,48400000.0
2006-08-10 08:02:00,148.278,148.278,148.264,148.264,98300002.0
2006-08-10 08:03:00,148.247,148.27,148.247,148.262,102699999.0
2006-08-10 08:04:00,148.263,148.263,148.249,148.255,186900001.0
2006-08-10 08:05:00,148.258,148.273,148.255,148.267,210300002.0
2006-08-10 08:06:00,148.271,148.271,148.247,148.25,181599995.0
2006-08-10 08:07:00,148.25,148.252,148.24,148.243,112000001.0
2006-08-10 08:08:00,148.228,148.228,148.202,148.202,16100000.0
2006-08-10 08:09:00,148.192,148.195,148.184,148.188,162999999.0
2006-08-10 08:10:00,148.193,148.197,148.191,148.197,51100000.0
2006-08-10 08:11:00,148.22,148.243,148.22,148.233,83399999.0
2006-08-10 08:12:00,148.225,148.243,148.217,148.235,89999999.0
2006-08-10 08:13:00,148.237,148.265,148.237,148.265,87600000.0
2006-08-10 08:14:00,148.272,148.28,148.247,148.247,116499999.0
2006-08-10 08:15:00,148.27,148.331,148.27,148.331,51999999.0
2006-08-10 08:16:00,148.347,148.354,148.32,148.335,73300000.0
2006-08-10 08:17:00,148.303,148.314,148.284,148.285,152700000.0
2006-08-10 08:18:00,148.287,148.308,148.287,148.302,41800000.0
2006-08-10 08:19:00,148.303,148.321,148.294,148.3,129999998.0
2006-08-10 08:20:00,148.303,148.309,148.285,148.298,125599998.0
2006-08-10 08:21:00,148.301,148.343,148.301,148.338,115200000.0
2006-08-10 08:22:00,148.322,148.322,148.293,148.315,106800000.0
2006-08-10 08:23:00,148.311,148.339,148.31,148.339,99800000.0
2006-08-10 08:24:00,148.344,148.345,148.323,148.345,115900001.0
2006-08-10 08:25:00,148.35,148.354,148.315,148.315,21400000.0
2006-08-10 08:26:00,148.32,148.321,148.294,148.294,57000002.0
2006-08-10 08:27:00,148.29,148.317,148.29,148.303,57400000.0
2006-08-10 08:28:00,148.314,148.32,148.309,148.31,127999999.0
2006-08-10 08:29:00,148.315,148.322,148.31,148.321,101200002.0
2006-08-10 08:30:00,148.325,148.334,148.32,148.326,99200001.0
2006-08-10 08:31:00,148.332,148.333,148.295,148.305,141899999.0
2006-08-10 08:32:00,148.302,148.302,148.25,148.256,109000001.0
2006-08-10 08:33:00,148.262,148.276,148.249,148.261,123800001.0
2006-08-10 08:34:00,148.26,148.273,148.25,148.273,207900004.0
2006-08-10 08:35:00,148.273,148.287,148.273,148.274,105100000.0
2006-08-10 08:36:00,148.286,148.291,148.272,148.272,78900000.0
2006-08-10 08:37:00,148.279,148.279,148.257,148.268,145000002.0
2006-08-10 08:38:00,148.28,148.299,148.28,148.298,59900000.0
2006-08-10 08:39:00,148.305,148.305,148.295,148.304,75100000.0
2006-08-10 08:40:00,148.3,148.313,148.3,148.313,124599996.0
2006-08-10 08:41:00,148.305,148.305,148.289,148.3,177400000.0
2006-08-10 08:42:00,148.293,148.293,148.275,148.293,105600001.0
2006-08-10 08:43:00,148.296,148.315,148.296,148.312,95700001.0
2006-08-10 08:44:00,148.305,148.305,148.282,148.287,86600000.0
2006-08-10 08:45:00,148.292,148.295,148.276,148.282,132399997.0
2006-08-10 08:46:00,148.298,148.312,148.282,148.308,122400002.0
2006-08-10 08:47:00,148.312,148.323,148.312,148.323,20000000.0
2006-08-10 08:48:00,148.325,148.325,148.3,148.323,137800001.0
2006-08-10 08:49:00,148.318,148.34,148.311,148.318,70299999.0
2006-08-10 08:50:00,148.325,148.325,148.307,148.315,96299999.0
2006-08-10 08:51:00,148.32,148.331,148.305,148.326,104799998.0
2006-08-10 08:52:00,148.316,148.316,148.295,148.3,77299999.0
2006-08-10 08:53:00,148.297,148.311,148.297,148.302,62100001.0
2006-08-10 08:54:00,148.309,148.315,148.304,148.315,76300000.0
2006-08-10 08:55:00,148.317,148.317,148.304,148.314,96200001.0
2006-08-10 08:56:00,148.312,148.326,148.305,148.321,61900000.0
2006-08-10 08:57:00,148.318,148.318,148.294,148.294,164800000.0
2006-08-10 08:58:00,148.3,148.331,148.3,148.323,137699997.0
2006-08-10 08:59:00,148.333,148.369,148.333,148.365,157499998.0
2006-08-10 09:00:00,148.373,148.378,148.337,148.337,54100000.0
2006-08-10 09:01:00,148.326,148.338,148.316,148.316,108200001.0
2006-08-10 09:02:00,148.317,148.318,148.28,148.294,121300000.0
2006-08-10 09:03:00,148.312,148.332,148.295,148.326,141099998.0
2006-08-10 09:04:00,148.324,148.328,148.303,148.318,104399998.0
2006-08-10 09:05:00,148.313,148.314,148.278,148.278,60800000.0
2006-08-10 09:06:00,148.272,148.282,148.256,148.277,95899999.0
2006-08-10 09:07:00,148.265,148.278,148.251,148.257,85099998.0
2006-08-10 09:08:00,148.257,148.269,148.215,148.218,68399999.0
2006-08-10 09:09:00,148.223,148.234,148.209,148.226,82099999.0
2006-08-10 09:10:00,148.192,148.192,148.152,148.152,136099999.0
2006-08-10 09:11:00,148.165,148.184,148.165,148.177,83100000.0
2006-08-10 09:12:00,148.167,148.175,148.165,148.17,133600001.0
2006-08-10 09:13:00,148.175,148.193,148.168,148.184,118200000.0
2006-08-10 09:14:00,148.172,148.183,148.163,148.169,158100001.0
2006-08-10 09:15:00,148.173,148.175,148.15,148.15,70800000.0
2006-08-10 09:16:00,148.142,148.15,148.129,148.141,74300000.0
2006-08-10 09:17:00,148.13,148.144,148.11,148.11,100999999.0
2006-08-10 09:18:00,148.105,148.12,148.102,148.118,163100000.0
2006-08-10 09:19:00,148.101,148.118,148.095,148.118,64500000.0
2006-08-10 09:20:00,148.104,148.104,148.087,148.09,59200000.0
2006-08-10 09:21:00,148.092,148.092,148.08,148.08,35200000.0
2006-08-10 09:22:00,148.076,148.107,148.074,148.107,161699996.0
2006-08-10 09:23:00,148.102,148.107,148.088,148.093,39200000.0
2006-08-10 09:24:00,148.089,148.098,148.053,148.053,86400000.0
2006-08-10 09:25:00,148.031,148.054,148.011,148.011,119799999.0
2006-08-10 09:26:00,148.005,148.049,148.001,148.049,118100000.0
2006-08-10 09:27:00,148.073,148.077,148.067,148.077,59900000.0
2006-08-10 09:28:00,148.074,148.083,148.061,148.075,108800001.0
2006-08-10 09:29:00,148.09,148.106,148.09,148.101,66900002.0
2006-08-10 09:30:00,148.092,148.106,148.059,148.064,54500000.0
2006-08-10 09:31:00,148.058,148.073,148.053,148.053,145399998.0
2006-08-10 09:32:00,148.056,148.068,148.039,148.04,81100000.0
2006-08-10 09:33:00,148.026,148.036,148.026,148.036,28800000.0
2006-08-10 09:34:00,148.044,148.06,148.041,148.041,108400000.0
2006-08-10 09:35:00,148.04,148.062,148.04,148.048,130199998.0
2006-08-10 09:36:00,148.044,148.044,148.027,148.038,80500000.0
2006-08-10 09:37:00,148.037,148.037,148.0,148.0,96700000.0
2006-08-10 09:38:00,147.974,148.005,147.969,148.005,79900000.0
2006-08-10 09:39:00,148.017,148.024,147.992,147.998,48500000.0
2006-08-10 09:40:00,148.002,148.01,147.98,147.995,89900000.0
2006-08-10 09:41:00,147.981,147.981,147.941,147.941,37899999.0
2006-08-10 09:42:00,147.946,147.974,147.935,147.972,91400001.0
2006-08-10 09:43:00,147.971,147.999,147.971,147.992,52800000.0
2006-08-10 09:44:00,147.993,147.997,147.985,147.987,60800001.0
2006-08-10 09:45:00,147.993,147.994,147.962,147.971,56100000.0
2006-08-10 09:46:00,147.969,147.969,147.954,147.958,94600001.0
2006-08-10 09:47:00,147.939,147.939,147.885,147.885,53399999.0
2006-08-10 09:48:00,147.893,147.895,147.85,147.85,36900000.0
2006-08-10 09:49:00,147.836,147.842,147.766,147.766,137800001.0
2006-08-10 09:50:00,147.761,147.782,147.76,147.767,93100000.0
2006-08-10 09:51:00,147.769,147.782,147.726,147.726,57500000.0
2006-08-10 09:52:00,147.716,147.755,147.716,147.748,35200000.0
2006-08-10 09:53:00,147.752,147.762,147.735,147.752,117200000.0
2006-08-10 09:54:00,147.746,147.754,147.724,147.724,92399998.0
2006-08-10 09:55:00,147.724,147.727,147.712,147.715,39200000.0
2006-08-10 09:56:00,147.704,147.724,147.704,147.721,147799998.0
2006-08-10 09:57:00,147.713,147.739,147.702,147.731,92500000.0
2006-08-10 09:58:00,147.725,147.742,147.725,147.739,104000000.0
2006-08-10 09:59:00,147.734,147.734,147.709,147.71,74900000.0
2006-08-10 10:00:00,147.71,147.743,147.71,147.728,29500000.0
2006-08-10 10:01:00,147.705,147.715,147.703,147.714,90700000.0
2006-08-10 10:02:00,147.697,147.743,147.696,147.743,51199999.0
2006-08-10 10:03:00,147.748,147.753,147.722,147.722,85299998.0
2006-08-10 10:04:00,147.71,147.718,147.664,147.684,106400002.0
2006-08-10 10:05:00,147.7,147.719,147.69,147.717,124000001.0
2006-08-10 10:06:00,147.716,147.716,147.683,147.683,40100000.0
2006-08-10 10:07:00,147.69,147.713,147.69,147.696,30400000.0
2006-08-10 10:08:00,147.707,147.752,147.707,147.752,80500002.0
2006-08-10 10:09:00,147.757,147.757,147.717,147.722,108800001.0
2006-08-10 10:10:00,147.73,147.731,147.697,147.697,91900003.0
2006-08-10 10:11:00,147.68,147.702,147.668,147.692,88299998.0
2006-08-10 10:12:00,147.707,147.714,147.655,147.658,58500000.0
2006-08-10 10:13:00,147.658,147.682,147.657,147.677,99200001.0
2006-08-10 10:14:00,147.66,147.669,147.646,147.669,79999999.0
2006-08-10 10:15:00,147.671,147.671,147.644,147.66,129900001.0
2006-08-10 10:16:00,147.67,147.686,147.663,147.673,83100002.0
2006-08-10 10:17:00,147.675,147.692,147.667,147.691,87999998.0
2006-08-10 10:18:00,147.688,147.711,147.685,147.701,125400000.0
2006-08-10 10:19:00,147.701,147.721,147.695,147.718,75500000.0
2006-08-10 10:20:00,147.718,147.734,147.717,147.734,204999999.0
2006-08-10 10:21:00,147.73,147.753,147.715,147.753,89899999.0
2006-08-10 10:22:00,147.774,147.791,147.771,147.776,110200001.0
2006-08-10 10:23:00,147.777,147.783,147.775,147.783,32800000.0
2006-08-10 10:24:00,147.782,147.785,147.76,147.76,74000001.0
2006-08-10 10:25:00,147.76,147.765,147.74,147.75,156199998.0
2006-08-10 10:26:00,147.734,147.734,147.716,147.722,80999999.0
2006-08-10 10:27:00,147.716,147.717,147.688,147.704,104700003.0
2006-08-10 10:28:00,147.705,147.728,147.705,147.717,90100000.0
2006-08-10 10:29:00,147.715,147.733,147.715,147.733,113500002.0
2006-08-10 10:30:00,147.734,147.734,147.714,147.734,90600002.0
2006-08-10 10:31:00,147.745,147.745,147.726,147.74,51800000.0
2006-08-10 10:32:00,147.743,147.751,147.72,147.72,95099998.0
2006-08-10 10:33:00,147.71,147.731,147.71,147.728,91599999.0
2006-08-10 10:34:00,147.724,147.748,147.724,147.734,92699999.0
2006-08-10 10:35:00,147.729,147.738,147.724,147.735,42699999.0
2006-08-10 10:36:00,147.731,147.749,147.712,147.712,102799999.0
2006-08-10 10:37:00,147.708,147.709,147.699,147.707,85600000.0
2006-08-10 10:38:00,147.708,147.741,147.707,147.741,23300000.0
2006-08-10 10:39:00,147.753,147.765,147.744,147.765,117099998.0
2006-08-10 10:40:00,147.761,147.761,147.743,147.743,84500001.0
2006-08-10 10:41:00,147.742,147.765,147.742,147.748,159600001.0
2006-08-10 10:42:00,147.74,147.744,147.734,147.735,99900000.0
2006-08-10 10:43:00,147.738,147.745,147.729,147.737,35300000.0
2006-08-10 10:44:00,147.741,147.748,147.738,147.748,98299998.0
2006-08-10 10:45:00,147.748,147.748,147.728,147.728,61000001.0
2006-08-10 10:46:00,147.722,147.722,147.705,147.709,88099999.0
2006-08-10 10:47:00,147.705,147.72,147.685,147.685,88299999.0
2006-08-10 10:48:00,147.677,147.684,147.677,147.682,19200000.0
2006-08-10 10:49:00,147.675,147.675,147.661,147.67,103400000.0
2006-08-10 10:50:00,147.668,147.67,147.651,147.66,147200001.0
2006-08-10 10:51:00,147.669,147.669,147.659,147.66,118000001.0
2006-08-10 10:52:00,147.65,147.673,147.65,147.664,113399999.0
2006-08-10 10:53:00,147.675,147.679,147.656,147.666,183100002.0
2006-08-10 10:54:00,147.67,147.677,147.663,147.675,100699999.0
2006-08-10 10:55:00,147.681,147.687,147.663,147.663,167800003.0
2006-08-10 10:56:00,147.676,147.676,147.659,147.662,75499998.0
2006-08-10 10:57:00,147.668,147.694,147.662,147.694,61500000.0
2006-08-10 10:58:00,147.701,147.71,147.694,147.702,111599999.0
2006-08-10 10:59:00,147.706,147.709,147.701,147.705,50700000.0
2006-08-10 11:00:00,147.722,147.736,147.722,147.733,143000001.0
2006-08-10 11:01:00,147.733,147.758,147.733,147.746,115600000.0
2006-08-10 11:02:00,147.751,147.767,147.727,147.727,136499999.0
2006-08-10 11:03:00,147.722,147.73,147.722,147.722,107200000.0
2006-08-10 11:04:00,147.723,147.728,147.72,147.724,94099998.0
2006-08-10 11:05:00,147.734,147.752,147.722,147.752,129999998.0
2006-08-10 11:06:00,147.755,147.766,147.745,147.766,98200000.0
2006-08-10 11:07:00,147.758,147.758,147.744,147.744,26200000.0
2006-08-10 11:08:00,147.748,147.759,147.748,147.759,116800004.0
2006-08-10 11:09:00,147.766,147.772,147.758,147.772,98900002.0
2006-08-10 11:10:00,147.764,147.764,147.742,147.742,96900001.0
2006-08-10 11:11:00,147.74,147.742,147.731,147.731,47900000.0
2006-08-10 11:12:00,147.744,147.744,147.728,147.739,196900002.0
2006-08-10 11:13:00,147.744,147.754,147.734,147.737,127600001.0
2006-08-10 11:14:00,147.733,147.74,147.724,147.73,82100000.0
2006-08-10 11:15:00,147.723,147.739,147.723,147.739,73800001.0
2006-08-10 11:16:00,147.734,147.747,147.725,147.725,73399999.0
2006-08-10 11:17:00,147.727,147.727,147.699,147.717,160400002.0
2006-08-10 11:18:00,147.742,147.771,147.742,147.76,89200000.0
2006-08-10 11:19:00,147.762,147.765,147.736,147.736,142599997.0
2006-08-10 11:20:00,147.732,147.733,147.715,147.715,89600001.0
2006-08-10 11:21:00,147.716,147.723,147.709,147.715,54600000.0
2006-08-10 11:22:00,147.718,147.718,147.672,147.682,89899997.0
2006-08-10 11:23:00,147.689,147.714,147.689,147.692,90200000.0
2006-08-10 11:24:00,147.702,147.705,147.676,147.676,113399999.0
2006-08-10 11:25:00,147.67,147.685,147.656,147.663,119099999.0
2006-08-10 11:26:00,147.672,147.676,147.659,147.67,104899999.0
2006-08-10 11:27:00,147.684,147.732,147.684,147.732,37800000.0
2006-08-10 11:28:00,147.733,147.749,147.713,147.746,73400001.0
2006-08-10 11:29:00,147.762,147.819,147.757,147.807,74100000.0
2006-08-10 11:30:00,147.82,147.83,147.802,147.802,66400000.0
2006-08-10 11:31:00,147.787,147.797,147.768,147.784,132700001.0
2006-08-10 11:32:00,147.795,147.828,147.795,147.828,37900000.0
2006-08-10 11:33:00,147.828,147.832,147.81,147.832,79999998.0
2006-08-10 11:34:00,147.844,147.889,147.844,147.887,141400002.0
2006-08-10 11:35:00,147.879,147.879,147.834,147.834,146500000.0
2006-08-10 11:36:00,147.841,147.846,147.813,147.816,118000002.0
2006-08-10 11:37:00,147.804,147.814,147.804,147.81,101599999.0
2006-08-10 11:38:00,147.822,147.853,147.822,147.85,64000000.0
2006-08-10 11:39:00,147.846,147.846,147.823,147.837,121000001.0
2006-08-10 11:40:00,147.838,147.862,147.838,147.856,31600001.0
2006-08-10 11:41:00,147.858,147.883,147.858,147.883,118299998.0
2006-08-10 11:42:00,147.876,147.876,147.839,147.839,54400000.0
2006-08-10 11:43:00,147.847,147.847,147.835,147.84,84799999.0
2006-08-10 11:44:00,147.841,147.847,147.822,147.841,101000000.0
2006-08-10 11:45:00,147.846,147.853,147.828,147.849,127900001.0
2006-08-10 11:46:00,147.85,147.862,147.838,147.838,80400001.0
2006-08-10 11:47:00,147.84,147.854,147.821,147.821,87800001.0
2006-08-10 11:48:00,147.828,147.83,147.82,147.827,102000001.0
2006-08-10 11:49:00,147.823,147.84,147.819,147.837,105200001.0
2006-08-10 11:50:00,147.825,147.836,147.825,147.832,64000000.0
2006-08-10 11:51:00,147.826,147.833,147.821,147.833,110500001.0
2006-08-10 11:52:00,147.821,147.83,147.812,147.812,125399996.0
2006-08-10 11:53:00,147.808,147.815,147.8,147.815,45600000.0
2006-08-10 11:54:00,147.811,147.811,147.793,147.8,132799999.0
2006-08-10 11:55:00,147.801,147.801,147.78,147.79,57400000.0
2006-08-10 11:56:00,147.778,147.783,147.741,147.741,115500001.0
2006-08-10 11:57:00,147.746,147.772,147.746,147.772,110899999.0
2006-08-10 11:58:00,147.773,147.803,147.773,147.803,78300000.0
2006-08-10 11:59:00,147.811,147.839,147.811,147.839,161200000.0
2006-08-10 12:00:00,147.835,147.835,147.816,147.83,88699999.0
2006-08-10 12:01:00,147.83,147.83,147.803,147.803,89300002.0
2006-08-10 12:02:00,147.795,147.823,147.794,147.809,85100000.0
2006-08-10 12:03:00,147.806,147.808,147.794,147.808,105599998.0
2006-08-10 12:04:00,147.81,147.81,147.779,147.78,48300000.0
2006-08-10 12:05:00,147.765,147.78,147.76,147.763,85599999.0
2006-08-10 12:06:00,147.758,147.763,147.752,147.761,81799999.0
2006-08-10 12:07:00,147.753,147.755,147.748,147.752,50799999.0
2006-08-10 12:08:00,147.761,147.797,147.761,147.778,62199999.0
2006-08-10 12:09:00,147.782,147.782,147.763,147.764,104400000.0
2006-08-10 12:10:00,147.776,147.776,147.765,147.776,117700000.0
2006-08-10 12:11:00,147.777,147.804,147.771,147.804,111300002.0
2006-08-10 12:12:00,147.826,147.859,147.826,147.855,33600000.0
2006-08-10 12:13:00,147.843,147.863,147.841,147.855,132500003.0
2006-08-10 12:14:00,147.85,147.857,147.835,147.835,139499998.0
2006-08-10 12:15:00,147.835,147.853,147.821,147.853,167300003.0
2006-08-10 12:16:00,147.862,147.862,147.833,147.839,49800000.0
2006-08-10 12:17:00,147.837,147.842,147.828,147.842,115200000.0
2006-08-10 12:18:00,147.833,147.837,147.82,147.82,84799999.0
2006-08-10 12:19:00,147.812,147.827,147.81,147.81,114500002.0
2006-08-10 12:20:00,147.804,147.804,147.804,147.804,5900000.0
2006-08-10 12:21:00,147.806,147.806,147.795,147.795,21600000.0
2006-08-10 12:22:00,147.801,147.803,147.788,147.791,116999998.0
2006-08-10 12:23:00,147.781,147.788,147.781,147.788,34400000.0
2006-08-10 12:24:00,147.796,147.811,147.796,147.805,88499999.0
2006-08-10 12:25:00,147.806,147.806,147.794,147.794,86799999.0
2006-08-10 12:26:00,147.798,147.802,147.785,147.785,22400000.0
2006-08-10 12:27:00,147.775,147.793,147.775,147.793,24300000.0
2006-08-10 12:28:00,147.798,147.798,147.793,147.793,22400000.0
2006-08-10 12:29:00,147.787,147.787,147.776,147.776,42300000.0
2006-08-10 12:30:00,147.77,147.787,147.767,147.78,152600001.0
2006-08-10 12:31:00,147.773,147.773,147.761,147.766,132599998.0
2006-08-10 12:32:00,147.769,147.769,147.745,147.751,96899998.0
2006-08-10 12:33:00,147.754,147.754,147.74,147.74,50600000.0
2006-08-10 12:34:00,147.73,147.736,147.723,147.723,91999998.0
2006-08-10 12:35:00,147.715,147.718,147.711,147.713,50800000.0
2006-08-10 12:36:00,147.714,147.714,147.703,147.708,64200000.0
2006-08-10 12:37:00,147.71,147.71,147.705,147.705,60000000.0
2006-08-10 12:38:00,147.703,147.716,147.698,147.698,81800000.0
2006-08-10 12:39:00,147.704,147.709,147.697,147.697,50700000.0
2006-08-10 12:40:00,147.687,147.687,147.673,147.687,98399999.0
2006-08-10 12:41:00,147.681,147.696,147.681,147.691,72600001.0
2006-08-10 12:42:00,147.686,147.686,147.67,147.67,82399999.0
2006-08-10 12:43:00,147.677,147.685,147.677,147.685,96600000.0
2006-08-10 12:44:00,147.684,147.693,147.68,147.685,64899999.0
2006-08-10 12:45:00,147.692,147.692,147.68,147.68,118600000.0
2006-08-10 12:46:00,147.685,147.685,147.668,147.672,93600001.0
2006-08-10 12:47:00,147.663,147.671,147.661,147.671,100999998.0
2006-08-10 12:48:00,147.684,147.684,147.67,147.677,104500000.0
2006-08-10 12:49:00,147.666,147.668,147.656,147.659,99099999.0
2006-08-10 12:50:00,147.662,147.669,147.655,147.655,81699998.0
2006-08-10 12:51:00,147.66,147.669,147.66,147.661,47200000.0
2006-08-10 12:52:00,147.665,147.672,147.665,147.666,58800001.0
2006-08-10 12:53:00,147.675,147.675,147.665,147.67,118800002.0
2006-08-10 12:54:00,147.659,147.673,147.659,147.665,101700000.0
2006-08-10 12:55:00,147.66,147.67,147.66,147.67,72499999.0
2006-08-10 12:56:00,147.67,147.673,147.659,147.659,75900000.0
2006-08-10 12:57:00,147.657,147.658,147.632,147.656,125699995.0
2006-08-10 12:58:00,147.657,147.657,147.636,147.636,170400001.0
2006-08-10 12:59:00,147.629,147.637,147.624,147.626,90899999.0
2006-08-10 13:00:00,147.625,147.625,147.602,147.602,71599998.0
2006-08-10 13:01:00,147.588,147.607,147.582,147.606,116499999.0
2006-08-10 13:02:00,147.61,147.615,147.605,147.608,53600000.0
2006-08-10 13:03:00,147.61,147.613,147.605,147.605,137099999.0
2006-08-10 13:04:00,147.609,147.618,147.609,147.618,69800001.0
2006-08-10 13:05:00,147.603,147.603,147.577,147.577,49300000.0
2006-08-10 13:06:00,147.556,147.556,147.501,147.501,47300000.0
2006-08-10 13:07:00,147.5,147.512,147.493,147.505,74200001.0
2006-08-10 13:08:00,147.516,147.522,147.516,147.52,61400002.0
2006-08-10 13:09:00,147.518,147.545,147.511,147.545,18900000.0
2006-08-10 13:10:00,147.556,147.571,147.556,147.563,131799999.0
2006-08-10 13:11:00,147.55,147.561,147.531,147.561,63500000.0
2006-08-10 13:12:00,147.573,147.574,147.553,147.567,140500000.0
2006-08-10 13:13:00,147.564,147.572,147.558,147.569,103499999.0
2006-08-10 13:14:00,147.573,147.582,147.561,147.579,154700001.0
2006-08-10 13:15:00,147.568,147.568,147.531,147.546,164200002.0
2006-08-10 13:16:00,147.548,147.567,147.548,147.566,46100000.0
2006-08-10 13:17:00,147.559,147.565,147.551,147.553,61700001.0
2006-08-10 13:18:00,147.56,147.589,147.56,147.572,54200000.0
2006-08-10 13:19:00,147.562,147.568,147.562,147.562,53100000.0
2006-08-10 13:20:00,147.562,147.572,147.555,147.555,49900000.0
2006-08-10 13:21:00,147.546,147.565,147.536,147.55,183899999.0
2006-08-10 13:22:00,147.554,147.559,147.548,147.551,127299999.0
2006-08-10 13:23:00,147.554,147.564,147.528,147.552,108500000.0
2006-08-10 13:24:00,147.56,147.565,147.548,147.55,67199999.0
2006-08-10 13:25:00,147.547,147.565,147.547,147.558,87500001.0
2006-08-10 13:26:00,147.56,147.571,147.555,147.558,162300002.0
2006-08-10 13:27:00,147.552,147.575,147.552,147.575,110300000.0
2006-08-10 13:28:00,147.572,147.601,147.572,147.597,92700002.0
2006-08-10 13:29:00,147.588,147.595,147.586,147.593,120699998.0
2006-08-10 13:30:00,147.594,147.603,147.593,147.593,74599999.0
2006-08-10 13:31:00,147.584,147.602,147.582,147.602,103199999.0
2006-08-10 13:32:00,147.586,147.597,147.585,147.585,61100000.0
2006-08-10 13:33:00,147.599,147.599,147.593,147.593,83000000.0
2006-08-10 13:34:00,147.585,147.602,147.585,147.602,45399999.0
2006-08-10 13:35:00,147.594,147.617,147.59,147.614,61200000.0
2006-08-10 13:36:00,147.619,147.631,147.608,147.608,136799999.0
2006-08-10 13:37:00,147.587,147.587,147.564,147.577,52100000.0
2006-08-10 13:38:00,147.591,147.596,147.577,147.581,68200000.0
2006-08-10 13:39:00,147.576,147.58,147.564,147.58,25500000.0
2006-08-10 13:40:00,147.584,147.596,147.584,147.592,99799998.0
2006-08-10 13:41:00,147.605,147.61,147.595,147.6,110000001.0
2006-08-10 13:42:00,147.606,147.617,147.606,147.615,83600000.0
2006-08-10 13:43:00,147.612,147.612,147.597,147.605,28500000.0
2006-08-10 13:44:00,147.607,147.612,147.595,147.598,76900000.0
2006-08-10 13:45:00,147.596,147.605,147.587,147.587,97400001.0
2006-08-10 13:46:00,147.595,147.6,147.575,147.575,46400000.0
2006-08-10 13:47:00,147.553,147.576,147.531,147.56,148099999.0
2006-08-10 13:48:00,147.557,147.574,147.549,147.551,182799997.0
2006-08-10 13:49:00,147.554,147.557,147.536,147.538,117000001.0
2006-08-10 13:50:00,147.529,147.539,147.525,147.525,45400000.0
2006-08-10 13:51:00,147.53,147.538,147.525,147.527,48699999.0
2006-08-10 13:52:00,147.528,147.55,147.524,147.55,41000000.0
2006-08-10 13:53:00,147.562,147.577,147.558,147.558,33900000.0
2006-08-10 13:54:00,147.56,147.569,147.56,147.569,108100002.0
2006-08-10 13:55:00,147.56,147.56,147.55,147.558,71099999.0
2006-08-10 13:56:00,147.565,147.573,147.55,147.55,63100000.0
2006-08-10 13:57:00,147.547,147.556,147.547,147.547,54900001.0
2006-08-10 13:58:00,147.553,147.56,147.525,147.525,56300000.0
2006-08-10 13:59:00,147.513,147.523,147.509,147.518,100500000.0
2006-08-10 14:00:00,147.522,147.526,147.509,147.509,122299999.0
2006-08-10 14:01:00,147.502,147.528,147.502,147.509,186199999.0
2006-08-10 14:02:00,147.512,147.526,147.512,147.521,74699999.0
2006-08-10 14:03:00,147.532,147.562,147.532,147.553,74100001.0
2006-08-10 14:04:00,147.559,147.569,147.542,147.569,58999999.0
2006-08-10 14:05:00,147.563,147.576,147.542,147.576,55900000.0
2006-08-10 14:06:00,147.568,147.581,147.549,147.577,86500000.0
2006-08-10 14:07:00,147.574,147.588,147.563,147.574,118499998.0
2006-08-10 14:08:00,147.583,147.585,147.564,147.573,127399998.0
2006-08-10 14:09:00,147.558,147.558,147.545,147.545,42400001.0
2006-08-10 14:10:00,147.551,147.57,147.551,147.554,133699998.0
2006-08-10 14:11:00,147.563,147.565,147.553,147.562,86500002.0
2006-08-10 14:12:00,147.583,147.591,147.567,147.57,131199999.0
2006-08-10 14:13:00,147.57,147.604,147.57,147.59,132699998.0
2006-08-10 14:14:00,147.568,147.59,147.567,147.589,97999998.0
2006-08-10 14:15:00,147.59,147.606,147.58,147.58,119100001.0
2006-08-10 14:16:00,147.573,147.575,147.561,147.57,114299999.0
2006-08-10 14:17:00,147.571,147.58,147.563,147.563,103200002.0
2006-08-10 14:18:00,147.552,147.572,147.552,147.567,79999999.0
2006-08-10 14:19:00,147.566,147.566,147.55,147.556,66100000.0
2006-08-10 14:20:00,147.562,147.57,147.551,147.559,107099998.0
2006-08-10 14:21:00,147.547,147.565,147.547,147.561,77600001.0
2006-08-10 14:22:00,147.571,147.58,147.559,147.573,110800000.0
2006-08-10 14:23:00,147.579,147.608,147.579,147.608,46400000.0
2006-08-10 14:24:00,147.62,147.624,147.606,147.615,116199999.0
2006-08-10 14:25:00,147.603,147.636,147.603,147.636,37100000.0
2006-08-10 14:26:00,147.633,147.652,147.633,147.647,114900000.0
2006-08-10 14:27:00,147.653,147.659,147.638,147.65,65599999.0
2006-08-10 14:28:00,147.651,147.668,147.637,147.64,184500001.0
2006-08-10 14:29:00,147.64,147.643,147.387,147.387,43700000.0
2006-08-10 14:30:00,147.39,147.605,147.39,147.597,90899998.0
2006-08-10 14:31:00,147.612,147.617,147.39,147.485,161000000.0
2006-08-10 14:32:00,147.46,147.52,147.394,147.508,61799999.0
2006-08-10 14:33:00,147.48,147.53,147.48,147.523,63500000.0
2006-08-10 14:34:00,147.531,147.537,147.5,147.506,90000001.0
2006-08-10 14:35:00,147.505,147.506,147.482,147.491,135699999.0
2006-08-10 14:36:00,147.476,147.476,147.457,147.462,118700003.0
2006-08-10 14:37:00,147.445,147.449,147.412,147.412,135099999.0
2006-08-10 14:38:00,147.395,147.429,147.391,147.405,169100000.0
2006-08-10 14:39:00,147.391,147.391,147.342,147.365,129800001.0
2006-08-10 14:40:00,147.377,147.382,147.369,147.374,105600000.0
2006-08-10 14:41:00,147.38,147.382,147.359,147.362,96700001.0
2006-08-10 14:42:00,147.368,147.396,147.368,147.39,72000000.0
2006-08-10 14:43:00,147.392,147.393,147.365,147.37,148800000.0
2006-08-10 14:44:00,147.386,147.395,147.38,147.395,58299999.0
2006-08-10 14:45:00,147.402,147.402,147.385,147.396,72699999.0
2006-08-10 14:46:00,147.408,147.409,147.39,147.395,182800004.0
2006-08-10 14:47:00,147.392,147.421,147.392,147.41,137299998.0
2006-08-10 14:48:00,147.416,147.446,147.416,147.432,81800001.0
2006-08-10 14:49:00,147.428,147.432,147.422,147.422,69100000.0
2006-08-10 14:50:00,147.439,147.44,147.417,147.434,86999999.0
2006-08-10 14:51:00,147.427,147.445,147.424,147.437,163200001.0
2006-08-10 14:52:00,147.441,147.451,147.438,147.438,113300003.0
2006-08-10 14:53:00,147.434,147.444,147.422,147.424,112500000.0
2006-08-10 14:54:00,147.42,147.42,147.394,147.407,83099999.0
2006-08-10 14:55:00,147.405,147.426,147.405,147.408,87000000.0
2006-08-10 14:56:00,147.413,147.428,147.413,147.427,74700000.0
2006-08-10 14:57:00,147.424,147.428,147.398,147.415,124100000.0
2006-08-10 14:58:00,147.419,147.432,147.412,147.412,68700001.0
2006-08-10 14:59:00,147.421,147.428,147.4,147.4,30300000.0
2006-08-10 15:00:00,147.411,147.417,147.404,147.404,83999999.0
2006-08-10 15:01:00,147.395,147.415,147.395,147.404,51000000.0
2006-08-10 15:02:00,147.39,147.408,147.39,147.395,126800003.0
2006-08-10 15:03:00,147.402,147.408,147.376,147.376,115100000.0
2006-08-10 15:04:00,147.373,147.373,147.358,147.358,87999998.0
2006-08-10 15:05:00,147.355,147.376,147.355,147.373,82500001.0
2006-08-10 15:06:00,147.376,147.378,147.364,147.378,124599998.0
2006-08-10 15:07:00,147.392,147.396,147.38,147.387,91100001.0
2006-08-10 15:08:00,147.397,147.42,147.397,147.403,93500001.0
2006-08-10 15:09:00,147.399,147.421,147.399,147.402,64000000.0
2006-08-10 15:10:00,147.4,147.429,147.4,147.425,146200001.0
2006-08-10 15:11:00,147.419,147.437,147.41,147.41,99499998.0
2006-08-10 15:12:00,147.414,147.427,147.398,147.403,142500000.0
2006-08-10 15:13:00,147.406,147.431,147.406,147.41,71000000.0
2006-08-10 15:14:00,147.408,147.428,147.408,147.42,156500002.0
2006-08-10 15:15:00,147.407,147.425,147.407,147.421,192999999.0
2006-08-10 15:16:00,147.419,147.427,147.416,147.418,78799999.0
2006-08-10 15:17:00,147.421,147.428,147.419,147.428,58200000.0
2006-08-10 15:18:00,147.437,147.451,147.428,147.433,146400001.0
2006-08-10 15:19:00,147.439,147.449,147.439,147.447,57899999.0
2006-08-10 15:20:00,147.439,147.451,147.432,147.451,160499999.0
2006-08-10 15:21:00,147.452,147.456,147.435,147.44,126499999.0
2006-08-10 15:22:00,147.442,147.467,147.442,147.467,27600000.0
2006-08-10 15:23:00,147.46,147.464,147.453,147.457,182300001.0
2006-08-10 15:24:00,147.467,147.469,147.455,147.46,95199998.0
2006-08-10 15:25:00,147.461,147.464,147.445,147.458,169199999.0
2006-08-10 15:26:00,147.44,147.463,147.44,147.454,146600002.0
2006-08-10 15:27:00,147.455,147.455,147.436,147.438,111499999.0
2006-08-10 15:28:00,147.451,147.454,147.438,147.44,109700000.0
2006-08-10 15:29:00,147.438,147.438,147.427,147.435,129599998.0
2006-08-10 15:30:00,147.432,147.437,147.427,147.432,124300000.0
2006-08-10 15:31:00,147.435,147.457,147.435,147.454,150500002.0
2006-08-10 15:32:00,147.457,147.459,147.449,147.45,81400000.0
2006-08-10 15:33:00,147.454,147.463,147.449,147.461,78400000.0
2006-08-10 15:34:00,147.455,147.496,147.452,147.491,175100000.0
2006-08-10 15:35:00,147.5,147.505,147.491,147.494,79300000.0
2006-08-10 15:36:00,147.488,147.509,147.475,147.475,174500000.0
2006-08-10 15:37:00,147.49,147.502,147.479,147.489,119900002.0
2006-08-10 15:38:00,147.502,147.521,147.494,147.494,69700000.0
2006-08-10 15:39:00,147.49,147.508,147.485,147.495,123499998.0
2006-08-10 15:40:00,147.496,147.524,147.496,147.52,145099999.0
2006-08-10 15:41:00,147.514,147.516,147.499,147.507,67000001.0
2006-08-10 15:42:00,147.506,147.519,147.506,147.512,30400000.0
2006-08-10 15:43:00,147.512,147.512,147.489,147.501,133499999.0
2006-08-10 15:44:00,147.493,147.516,147.49,147.504,111299998.0
2006-08-10 15:45:00,147.508,147.52,147.502,147.52,114000001.0
2006-08-10 15:46:00,147.513,147.525,147.513,147.52,146899999.0
2006-08-10 15:47:00,147.521,147.521,147.503,147.508,137900000.0
2006-08-10 15:48:00,147.502,147.503,147.479,147.503,103100001.0
2006-08-10 15:49:00,147.5,147.5,147.478,147.478,83900000.0
2006-08-10 15:50:00,147.495,147.504,147.453,147.474,87500000.0
2006-08-10 15:51:00,147.485,147.49,147.461,147.484,114600002.0
2006-08-10 15:52:00,147.469,147.494,147.469,147.484,119100001.0
2006-08-10 15:53:00,147.486,147.486,147.471,147.471,67100000.0
2006-08-10 15:54:00,147.468,147.481,147.466,147.476,67500001.0
2006-08-10 15:55:00,147.463,147.487,147.463,147.481,105299999.0
2006-08-10 15:56:00,147.487,147.495,147.477,147.477,46400000.0
2006-08-10 15:57:00,147.469,147.487,147.469,147.476,95199999.0
2006-08-10 15:58:00,147.475,147.5,147.475,147.5,119099999.0
2006-08-10 15:59:00,147.495,147.507,147.494,147.494,106999999.0
2006-08-10 16:00:00,147.483,147.495,147.474,147.476,96399998.0
2006-08-10 16:01:00,147.468,147.474,147.406,147.406,58100000.0
2006-08-10 16:02:00,147.388,147.388,147.325,147.325,152100005.0
2006-08-10 16:03:00,147.337,147.337,147.31,147.319,125599998.0
2006-08-10 16:04:00,147.324,147.331,147.315,147.315,46400000.0
2006-08-10 16:05:00,147.314,147.32,147.306,147.312,111299999.0
2006-08-10 16:06:00,147.295,147.305,147.278,147.282,80700000.0
2006-08-10 16:07:00,147.282,147.294,147.275,147.275,20400000.0
2006-08-10 16:08:00,147.278,147.341,147.277,147.341,156900001.0
2006-08-10 16:09:00,147.328,147.328,147.307,147.324,61500000.0
2006-08-10 16:10:00,147.333,147.343,147.317,147.343,99999998.0
2006-08-10 16:11:00,147.344,147.381,147.344,147.381,90100001.0
2006-08-10 16:12:00,147.38,147.381,147.36,147.36,101899999.0
2006-08-10 16:13:00,147.36,147.381,147.356,147.38,75199999.0
2006-08-10 16:14:00,147.38,147.383,147.36,147.383,58100000.0
2006-08-10 16:15:00,147.383,147.397,147.367,147.39,111000000.0
2006-08-10 16:16:00,147.402,147.403,147.333,147.333,160600001.0
2006-08-10 16:17:00,147.368,147.409,147.345,147.409,115000000.0
2006-08-10 16:18:00,147.415,147.415,147.379,147.39,61600000.0
2006-08-10 16:19:00,147.376,147.403,147.371,147.4,179400004.0
2006-08-10 16:20:00,147.395,147.398,147.38,147.39,180500000.0
2006-08-10 16:21:00,147.389,147.389,147.365,147.375,108699998.0
2006-08-10 16:22:00,147.36,147.419,147.344,147.419,78500000.0
2006-08-10 16:23:00,147.428,147.442,147.415,147.422,120499998.0
2006-08-10 16:24:00,147.42,147.43,147.373,147.392,207399998.0
2006-08-10 16:25:00,147.395,147.395,147.375,147.375,63199999.0
2006-08-10 16:26:00,147.364,147.393,147.364,147.388,90600000.0
2006-08-10 16:27:00,147.403,147.404,147.374,147.383,66300000.0
2006-08-10 16:28:00,147.377,147.392,147.372,147.387,143499997.0
2006-08-10 16:29:00,147.378,147.378,147.345,147.356,150899998.0
2006-08-10 16:30:00,147.364,147.366,147.342,147.354,140800001.0
2006-08-10 16:31:00,147.343,147.364,147.336,147.364,192699999.0
2006-08-10 16:32:00,147.372,147.385,147.362,147.362,150600002.0
2006-08-10 16:33:00,147.35,147.35,147.33,147.349,42400000.0
2006-08-10 16:34:00,147.341,147.344,147.307,147.307,142200001.0
2006-08-10 16:35:00,147.313,147.313,147.263,147.265,127000000.0
2006-08-10 16:36:00,147.243,147.266,147.239,147.255,94200002.0
2006-08-10 16:37:00,147.235,147.235,147.213,147.234,143900002.0
2006-08-10 16:38:00,147.242,147.248,147.235,147.242,64400000.0
2006-08-10 16:39:00,147.259,147.273,147.254,147.262,74799999.0
2006-08-10 16:40:00,147.267,147.281,147.267,147.281,75399999.0
2006-08-10 16:41:00,147.289,147.298,147.279,147.29,112299999.0
2006-08-10 16:42:00,147.299,147.327,147.295,147.324,102799999.0
2006-08-10 16:43:00,147.329,147.336,147.319,147.319,78700000.0
2006-08-10 16:44:00,147.313,147.316,147.294,147.316,159599996.0
2006-08-10 16:45:00,147.322,147.368,147.312,147.366,134000000.0
2006-08-10 16:46:00,147.387,147.413,147.372,147.389,88700000.0
2006-08-10 16:47:00,147.396,147.41,147.39,147.41,53600000.0
2006-08-10 16:48:00,147.411,147.421,147.394,147.421,142599998.0
2006-08-10 16:49:00,147.433,147.447,147.427,147.445,79899999.0
2006-08-10 16:50:00,147.451,147.451,147.422,147.422,231700001.0
2006-08-10 16:51:00,147.415,147.428,147.405,147.424,79800000.0
2006-08-10 16:52:00,147.42,147.42,147.392,147.392,66099998.0
2006-08-10 16:53:00,147.397,147.408,147.388,147.396,48000000.0
2006-08-10 16:54:00,147.389,147.416,147.378,147.416,58000000.0
2006-08-10 16:55:00,147.425,147.44,147.421,147.44,38100000.0
2006-08-10 16:56:00,147.451,147.47,147.446,147.462,56400000.0
2006-08-10 16:57:00,147.463,147.479,147.463,147.478,62400000.0
2006-08-10 16:58:00,147.487,147.487,147.472,147.479,75200000.0
2006-08-10 16:59:00,147.483,147.483,147.415,147.415,44800000.0
2006-08-10 17:00:00,147.417,147.44,147.404,147.44,144100002.0
2006-08-10 17:01:00,147.434,147.441,147.427,147.432,71200000.0
2006-08-10 17:02:00,147.444,147.45,147.43,147.448,127600002.0
2006-08-10 17:03:00,147.446,147.468,147.446,147.458,91300001.0
2006-08-10 17:04:00,147.458,147.487,147.458,147.475,100100000.0
2006-08-10 17:05:00,147.462,147.478,147.447,147.477,71100000.0
2006-08-10 17:06:00,147.49,147.49,147.466,147.489,168399997.0
2006-08-10 17:07:00,147.487,147.495,147.468,147.468,119399997.0
2006-08-10 17:08:00,147.475,147.513,147.475,147.509,155600003.0
2006-08-10 17:09:00,147.504,147.504,147.492,147.492,56300001.0
2006-08-10 17:10:00,147.495,147.515,147.491,147.515,80700001.0
2006-08-10 17:11:00,147.524,147.529,147.519,147.521,112199999.0
2006-08-10 17:12:00,147.525,147.531,147.515,147.531,137500000.0
2006-08-10 17:13:00,147.519,147.519,147.485,147.486,110199999.0
2006-08-10 17:14:00,147.498,147.501,147.492,147.492,93099997.0
2006-08-10 17:15:00,147.479,147.483,147.464,147.464,208699999.0
2006-08-10 17:16:00,147.453,147.456,147.444,147.45,103000000.0
2006-08-10 17:17:00,147.462,147.462,147.405,147.405,48500000.0
2006-08-10 17:18:00,147.397,147.398,147.359,147.383,124700003.0
2006-08-10 17:19:00,147.376,147.393,147.356,147.357,127200003.0
2006-08-10 17:20:00,147.35,147.358,147.33,147.353,111299999.0
2006-08-10 17:21:00,147.375,147.379,147.359,147.367,88599998.0
2006-08-10 17:22:00,147.37,147.384,147.349,147.362,66100001.0
2006-08-10 17:23:00,147.365,147.376,147.361,147.367,46699999.0
2006-08-10 17:24:00,147.378,147.422,147.371,147.42,94400000.0
2006-08-10 17:25:00,147.431,147.446,147.421,147.445,84299999.0
2006-08-10 17:26:00,147.445,147.476,147.442,147.47,119599999.0
2006-08-10 17:27:00,147.46,147.497,147.46,147.497,42000000.0
2006-08-10 17:28:00,147.505,147.509,147.461,147.486,124299997.0
2006-08-10 17:29:00,147.49,147.515,147.489,147.502,221000001.0
2006-08-10 17:30:00,147.501,147.513,147.497,147.511,100200001.0
2006-08-10 17:31:00,147.497,147.519,147.487,147.519,31000000.0
2006-08-10 17:32:00,147.496,147.496,147.462,147.474,78899999.0
2006-08-10 17:33:00,147.461,147.465,147.441,147.465,87800000.0
2006-08-10 17:34:00,147.477,147.477,147.463,147.469,46100000.0
2006-08-10 17:35:00,147.464,147.472,147.461,147.467,80800001.0
2006-08-10 17:36:00,147.457,147.474,147.457,147.471,45400000.0
2006-08-10 17:37:00,147.475,147.493,147.473,147.493,98999999.0
2006-08-10 17:38:00,147.493,147.493,147.47,147.478,60800000.0
2006-08-10 17:39:00,147.457,147.473,147.457,147.473,86999997.0
2006-08-10 17:40:00,147.474,147.495,147.474,147.491,73000000.0
2006-08-10 17:41:00,147.485,147.489,147.474,147.484,161000002.0
2006-08-10 17:42:00,147.498,147.498,147.476,147.485,62100000.0
2006-08-10 17:43:00,147.492,147.521,147.485,147.521,139800002.0
2006-08-10 17:44:00,147.53,147.54,147.518,147.54,161700000.0
2006-08-10 17:45:00,147.533,147.542,147.527,147.536,58400001.0
2006-08-10 17:46:00,147.529,147.558,147.529,147.558,22400000.0
2006-08-10 17:47:00,147.559,147.559,147.541,147.545,60300000.0
2006-08-10 17:48:00,147.552,147.559,147.546,147.548,64300000.0
2006-08-10 17:49:00,147.54,147.54,147.522,147.529,54099999.0
2006-08-10 17:50:00,147.53,147.532,147.519,147.532,58400000.0
2006-08-10 17:51:00,147.54,147.557,147.52,147.521,94799999.0
2006-08-10 17:52:00,147.517,147.524,147.507,147.524,104200000.0
2006-08-10 17:53:00,147.513,147.514,147.504,147.514,59899999.0
2006-08-10 17:54:00,147.527,147.541,147.518,147.541,123100001.0
2006-08-10 17:55:00,147.531,147.531,147.513,147.517,14500000.0
2006-08-10 17:56:00,147.503,147.517,147.495,147.503,97099999.0
2006-08-10 17:57:00,147.503,147.509,147.485,147.509,55600001.0
2006-08-10 17:58:00,147.522,147.522,147.51,147.518,122500000.0
2006-08-10 17:59:00,147.514,147.521,147.513,147.517,95100001.0
2006-08-10 18:00:00,147.511,147.511,147.486,147.491,107600000.0
2006-08-10 18:01:00,147.485,147.495,147.481,147.483,1512100004.0
2006-08-10 18:02:00,147.48,147.48,147.46,147.46,2117499996.0
2006-08-10 18:03:00,147.468,147.49,147.466,147.48,2117499996.0
2006-08-10 18:04:00,147.478,147.48,147.46,147.464,1577400002.0
2006-08-10 18:05:00,147.46,147.468,147.452,147.457,1537499997.0
2006-08-10 18:06:00,147.454,147.463,147.446,147.463,1052899996.0
2006-08-10 18:07:00,147.458,147.458,147.444,147.455,2043099996.0
2006-08-10 18:08:00,147.456,147.49,147.456,147.483,1739599992.0
2006-08-10 18:09:00,147.483,147.489,147.466,147.479,1438799994.0
2006-08-10 18:10:00,147.479,147.479,147.439,147.439,1028400007.0
2006-08-10 18:11:00,147.441,147.447,147.423,147.435,768999997.0
2006-08-10 18:12:00,147.435,147.441,147.423,147.43,1031999997.0
2006-08-10 18:13:00,147.435,147.441,147.428,147.44,1262199988.0
2006-08-10 18:14:00,147.436,147.441,147.415,147.433,1704499991.0
2006-08-10 18:15:00,147.44,147.451,147.436,147.448,1527099995.0
2006-08-10 18:16:00,147.451,147.466,147.439,147.439,1664499991.0
2006-08-10 18:17:00,147.439,147.439,147.419,147.423,770400001.0
2006-08-10 18:18:00,147.418,147.437,147.396,147.408,615300003.0
2006-08-10 18:19:00,147.402,147.405,147.373,147.405,620500008.0
2006-08-10 18:20:00,147.415,147.46,147.415,147.46,1374999997.0
2006-08-10 18:21:00,147.467,147.471,147.447,147.458,1334700009.0
2006-08-10 18:22:00,147.464,147.477,147.455,147.458,992299993.0
2006-08-10 18:23:00,147.452,147.474,147.45,147.468,1659100001.0
2006-08-10 18:24:00,147.471,147.484,147.466,147.468,902099998.0
2006-08-10 18:25:00,147.474,147.496,147.469,147.486,934100001.0
2006-08-10 18:26:00,147.495,147.503,147.475,147.475,1016800002.0
2006-08-10 18:27:00,147.475,147.487,147.473,147.477,607399995.0
2006-08-10 18:28:00,147.483,147.495,147.468,147.47,888499992.0
2006-08-10 18:29:00,147.462,147.485,147.462,147.481,799100005.0
2006-08-10 18:30:00,147.492,147.53,147.492,147.527,460400002.0
2006-08-10 18:31:00,147.532,147.555,147.521,147.54,974499996.0
2006-08-10 18:32:00,147.541,147.558,147.536,147.557,1340399994.0
2006-08-10 18:33:00,147.559,147.573,147.542,147.542,1581200003.0
2006-08-10 18:34:00,147.542,147.567,147.542,147.552,1293399990.0
2006-08-10 18:35:00,147.562,147.562,147.537,147.55,1325399996.0
2006-08-10 18:36:00,147.553,147.57,147.553,147.566,625400003.0
2006-08-10 18:37:00,147.563,147.564,147.544,147.564,499599999.0
2006-08-10 18:38:00,147.57,147.577,147.567,147.577,308000003.0
2006-08-10 18:39:00,147.585,147.608,147.562,147.605,340999999.0
2006-08-10 18:40:00,147.6,147.603,147.569,147.578,1221200001.0
2006-08-10 18:41:00,147.579,147.579,147.559,147.57,321200002.0
2006-08-10 18:42:00,147.574,147.588,147.572,147.584,499299999.0
2006-08-10 18:43:00,147.582,147.585,147.571,147.58,207699998.0
2006-08-10 18:44:00,147.578,147.596,147.576,147.595,508499995.0
2006-08-10 18:45:00,147.589,147.596,147.579,147.579,428999999.0
2006-08-10 18:46:00,147.571,147.571,147.546,147.56,659399998.0
2006-08-10 18:47:00,147.553,147.566,147.553,147.553,149500001.0
2006-08-10 18:48:00,147.556,147.569,147.548,147.55,528699998.0
2006-08-10 18:49:00,147.549,147.572,147.539,147.548,596500003.0
2006-08-10 18:50:00,147.542,147.558,147.52,147.544,550700003.0
2006-08-10 18:51:00,147.55,147.595,147.55,147.595,528199998.0
2006-08-10 18:52:00,147.601,147.601,147.575,147.576,598200001.0
2006-08-10 18:53:00,147.572,147.583,147.563,147.575,964899997.0
2006-08-10 18:54:00,147.58,147.593,147.574,147.577,777999999.0
2006-08-10 18:55:00,147.578,147.593,147.572,147.577,933100002.0
2006-08-10 18:56:00,147.573,147.585,147.566,147.568,420999999.0
2006-08-10 18:57:00,147.565,147.565,147.545,147.547,589500004.0
2006-08-10 18:58:00,147.558,147.566,147.539,147.56,660599999.0
2006-08-10 18:59:00,147.57,147.57,147.555,147.562,711099997.0
2006-08-10 19:00:00,147.555,147.571,147.554,147.558,397999998.0
2006-08-10 19:01:00,147.561,147.584,147.553,147.565,303699997.0
2006-08-10 19:02:00,147.554,147.566,147.532,147.534,275799998.0
2006-08-10 19:03:00,147.528,147.548,147.528,147.542,733800000.0
2006-08-10 19:04:00,147.55,147.576,147.549,147.576,350899998.0
2006-08-10 19:05:00,147.58,147.58,147.558,147.56,534099996.0
2006-08-10 19:06:00,147.565,147.579,147.561,147.577,759799999.0
2006-08-10 19:07:00,147.574,147.576,147.542,147.547,891000003.0
2006-08-10 19:08:00,147.547,147.552,147.531,147.536,773100002.0
2006-08-10 19:09:00,147.545,147.555,147.531,147.547,836399999.0
2006-08-10 19:10:00,147.555,147.555,147.545,147.553,176300000.0
2006-08-10 19:11:00,147.549,147.559,147.545,147.545,389599995.0
2006-08-10 19:12:00,147.55,147.554,147.544,147.548,387000000.0
2006-08-10 19:13:00,147.548,147.552,147.547,147.548,78900000.0
2006-08-10 19:14:00,147.541,147.553,147.539,147.548,309900000.0
2006-08-10 19:15:00,147.545,147.561,147.545,147.55,1050900000.0
2006-08-10 19:16:00,147.551,147.56,147.535,147.56,364799998.0
2006-08-10 19:17:00,147.555,147.555,147.522,147.522,607699999.0
2006-08-10 19:18:00,147.524,147.558,147.524,147.556,329100005.0
2006-08-10 19:19:00,147.56,147.567,147.552,147.56,664300000.0
2006-08-10 19:20:00,147.562,147.562,147.546,147.558,388599997.0
2006-08-10 19:21:00,147.559,147.564,147.552,147.56,432499996.0
2006-08-10 19:22:00,147.558,147.558,147.545,147.545,99199999.0
2006-08-10 19:23:00,147.559,147.58,147.556,147.561,1134399990.0
2006-08-10 19:24:00,147.565,147.596,147.565,147.596,501000003.0
2006-08-10 19:25:00,147.593,147.598,147.57,147.574,588900004.0
2006-08-10 19:26:00,147.563,147.573,147.538,147.545,1508600003.0
2006-08-10 19:27:00,147.547,147.558,147.547,147.552,760899997.0
2006-08-10 19:28:00,147.553,147.577,147.553,147.572,494000002.0
2006-08-10 19:29:00,147.574,147.574,147.558,147.565,351300000.0
2006-08-10 19:30:00,147.575,147.593,147.57,147.578,568500002.0
2006-08-10 19:31:00,147.572,147.583,147.55,147.571,669099998.0
2006-08-10 19:32:00,147.567,147.568,147.527,147.527,955400002.0
2006-08-10 19:33:00,147.523,147.551,147.521,147.551,433900000.0
2006-08-10 19:34:00,147.55,147.55,147.523,147.523,688500003.0
2006-08-10 19:35:00,147.518,147.537,147.518,147.53,636300003.0
2006-08-10 19:36:00,147.539,147.549,147.536,147.54,568599997.0
2006-08-10 19:37:00,147.536,147.545,147.536,147.536,41100000.0
2006-08-10 19:38:00,147.54,147.547,147.535,147.545,558800001.0
2006-08-10 19:39:00,147.551,147.551,147.525,147.535,632299995.0
2006-08-10 19:40:00,147.54,147.552,147.528,147.55,521699999.0
2006-08-10 19:41:00,147.545,147.566,147.545,147.552,805500007.0
2006-08-10 19:42:00,147.557,147.57,147.552,147.554,545399999.0
2006-08-10 19:43:00,147.56,147.56,147.541,147.549,99400000.0
2006-08-10 19:44:00,147.545,147.56,147.545,147.552,492399994.0
2006-08-10 19:45:00,147.553,147.569,147.553,147.558,127800002.0
2006-08-10 19:46:00,147.555,147.56,147.548,147.56,383500000.0
2006-08-10 19:47:00,147.56,147.565,147.553,147.565,345899997.0
2006-08-10 19:48:00,147.562,147.562,147.534,147.551,851100001.0
2006-08-10 19:49:00,147.549,147.558,147.546,147.558,274000000.0
2006-08-10 19:50:00,147.56,147.579,147.549,147.56,401899998.0
2006-08-10 19:51:00,147.557,147.557,147.545,147.545,314099998.0
2006-08-10 19:52:00,147.559,147.625,147.555,147.62,611600000.0
2006-08-10 19:53:00,147.625,147.625,147.567,147.592,352099999.0
2006-08-10 19:54:00,147.583,147.597,147.563,147.57,444299999.0
2006-08-10 19:55:00,147.561,147.561,147.513,147.525,306399998.0
2006-08-10 19:56:00,147.529,147.558,147.517,147.555,434100002.0
2006-08-10 19:57:00,147.552,147.566,147.551,147.553,562899999.0
2006-08-10 19:58:00,147.542,147.551,147.521,147.521,721499998.0
2006-08-10 19:59:00,147.522,147.538,147.522,147.524,510599998.0
2006-08-10 20:00:00,147.53,147.555,147.521,147.538,183799999.0
2006-08-10 20:01:00,147.541,147.56,147.541,147.558,293899996.0
2006-08-10 20:02:00,147.558,147.57,147.546,147.567,211400001.0
2006-08-10 20:03:00,147.566,147.566,147.504,147.515,250399996.0
2006-08-10 20:04:00,147.511,147.511,147.496,147.497,432000001.0
2006-08-10 20:05:00,147.496,147.504,147.492,147.499,651099996.0
2006-08-10 20:06:00,147.505,147.505,147.495,147.5,675799994.0
2006-08-10 20:07:00,147.495,147.505,147.495,147.5,168299999.0
2006-08-10 20:08:00,147.501,147.512,147.499,147.501,728899992.0
2006-08-10 20:09:00,147.5,147.507,147.493,147.501,378499999.0
2006-08-10 20:10:00,147.493,147.498,147.484,147.493,366399999.0
2006-08-10 20:11:00,147.5,147.502,147.485,147.499,834899995.0
2006-08-10 20:12:00,147.493,147.5,147.481,147.485,987099996.0
2006-08-10 20:13:00,147.482,147.485,147.47,147.485,329699996.0
2006-08-10 20:14:00,147.484,147.484,147.463,147.469,326800000.0
2006-08-10 20:15:00,147.477,147.481,147.458,147.465,600300004.0
2006-08-10 20:16:00,147.45,147.456,147.433,147.437,456500001.0
2006-08-10 20:17:00,147.439,147.466,147.439,147.445,204300000.0
2006-08-10 20:18:00,147.431,147.452,147.379,147.39,185599999.0
2006-08-10 20:19:00,147.385,147.409,147.385,147.404,386999999.0
2006-08-10 20:20:00,147.406,147.417,147.4,147.409,295199999.0
2006-08-10 20:21:00,147.41,147.41,147.399,147.408,516000001.0
2006-08-10 20:22:00,147.408,147.411,147.394,147.398,442600000.0
2006-08-10 20:23:00,147.405,147.412,147.397,147.405,458900003.0
2006-08-10 20:24:00,147.407,147.411,147.394,147.41,300700001.0
2006-08-10 20:25:00,147.407,147.407,147.387,147.4,392800001.0
2006-08-10 20:26:00,147.405,147.425,147.405,147.425,388999994.0
2006-08-10 20:27:00,147.426,147.429,147.411,147.429,586500002.0
2006-08-10 20:28:00,147.419,147.427,147.414,147.427,906499990.0
2006-08-10 20:29:00,147.427,147.435,147.416,147.423,911399997.0
2006-08-10 20:30:00,147.42,147.429,147.409,147.428,1666300000.0
2006-08-10 20:31:00,147.428,147.434,147.415,147.422,1394200005.0
2006-08-10 20:32:00,147.421,147.439,147.418,147.427,1422200006.0
2006-08-10 20:33:00,147.428,147.437,147.42,147.43,578199998.0
2006-08-10 20:34:00,147.417,147.417,147.397,147.41,320399998.0
2006-08-10 20:35:00,147.408,147.408,147.392,147.406,390199998.0
2006-08-10 20:36:00,147.406,147.409,147.396,147.408,572799998.0
2006-08-10 20:37:00,147.409,147.409,147.397,147.402,485000000.0
2006-08-10 20:38:00,147.408,147.414,147.4,147.41,817599994.0
2006-08-10 20:39:00,147.408,147.409,147.39,147.393,583799999.0
2006-08-10 20:40:00,147.404,147.406,147.394,147.4,831699997.0
2006-08-10 20:41:00,147.402,147.418,147.394,147.412,304299999.0
2006-08-10 20:42:00,147.427,147.448,147.427,147.44,310900002.0
2006-08-10 20:43:00,147.439,147.442,147.427,147.434,431200001.0
2006-08-10 20:44:00,147.432,147.442,147.422,147.433,735699997.0
2006-08-10 20:45:00,147.442,147.45,147.434,147.435,600499997.0
2006-08-10 20:46:00,147.445,147.463,147.444,147.451,725699997.0
2006-08-10 20:47:00,147.445,147.46,147.441,147.444,802300005.0
2006-08-10 20:48:00,147.45,147.464,147.447,147.455,659800005.0
2006-08-10 20:49:00,147.464,147.478,147.464,147.475,358700002.0
2006-08-10 20:50:00,147.47,147.484,147.462,147.464,1052399999.0
2006-08-10 20:51:00,147.463,147.47,147.459,147.459,637400001.0
2006-08-10 20:52:00,147.462,147.492,147.462,147.49,254399999.0
2006-08-10 20:53:00,147.493,147.517,147.487,147.487,887800002.0
2006-08-10 20:54:00,147.483,147.507,147.483,147.495,206899999.0
2006-08-10 20:55:00,147.49,147.507,147.48,147.483,804299999.0
2006-08-10 20:56:00,147.476,147.492,147.474,147.477,1047099998.0
2006-08-10 20:57:00,147.477,147.488,147.475,147.476,645100003.0
2006-08-10 20:58:00,147.484,147.502,147.483,147.483,1397699995.0
2006-08-10 20:59:00,147.486,147.508,147.486,147.5,1324800008.0
2006-08-10 21:00:00,147.511,147.517,147.492,147.517,1138700001.0
2006-08-10 21:01:00,147.519,147.519,147.455,147.455,968300000.0
2006-08-10 21:02:00,147.447,147.48,147.447,147.456,466300000.0
2006-08-10 21:03:00,147.454,147.462,147.428,147.444,718499997.0
2006-08-10 21:04:00,147.445,147.451,147.434,147.441,483599999.0
2006-08-10 21:05:00,147.44,147.453,147.435,147.453,521499997.0
2006-08-10 21:06:00,147.448,147.453,147.439,147.445,634200006.0
2006-08-10 21:07:00,147.441,147.449,147.438,147.438,436700000.0
2006-08-10 21:08:00,147.437,147.452,147.434,147.434,488500000.0
2006-08-10 21:09:00,147.438,147.444,147.431,147.435,106699999.0
2006-08-10 21:10:00,147.435,147.44,147.426,147.438,366299999.0
2006-08-10 21:11:00,147.432,147.433,147.415,147.433,191799997.0
2006-08-10 21:12:00,147.436,147.441,147.428,147.435,432700001.0
2006-08-10 21:13:00,147.432,147.455,147.432,147.455,548000002.0
2006-08-10 21:14:00,147.444,147.454,147.436,147.45,534300002.0
2006-08-10 21:15:00,147.452,147.464,147.445,147.453,672499996.0
2006-08-10 21:16:00,147.453,147.456,147.441,147.45,526199999.0
2006-08-10 21:17:00,147.443,147.455,147.443,147.448,735800000.0
2006-08-10 21:18:00,147.45,147.452,147.445,147.448,471099998.0
2006-08-10 21:19:00,147.445,147.46,147.445,147.454,587400005.0
2006-08-10 21:20:00,147.455,147.459,147.445,147.453,1247000008.0
2006-08-10 21:21:00,147.453,147.459,147.441,147.447,708499997.0
2006-08-10 21:22:00,147.446,147.459,147.44,147.453,831400003.0
2006-08-10 21:23:00,147.453,147.455,147.442,147.442,708199998.0
2006-08-10 21:24:00,147.435,147.445,147.43,147.438,641999999.0
2006-08-10 21:25:00,147.44,147.445,147.43,147.438,615799998.0
2006-08-10 21:26:00,147.448,147.452,147.44,147.446,265899999.0
2006-08-10 21:27:00,147.447,147.447,147.407,147.407,177699998.0
2006-08-10 21:28:00,147.397,147.409,147.397,147.408,108400002.0
2006-08-10 21:29:00,147.415,147.426,147.412,147.424,216299999.0
2006-08-10 21:30:00,147.419,147.428,147.407,147.411,456099996.0
2006-08-10 21:31:00,147.409,147.423,147.409,147.419,97399999.0
2006-08-10 21:32:00,147.42,147.427,147.412,147.413,669699998.0
2006-08-10 21:33:00,147.411,147.414,147.405,147.41,266299998.0
2006-08-10 21:34:00,147.413,147.421,147.41,147.41,238399996.0
2006-08-10 21:35:00,147.409,147.411,147.399,147.406,245500001.0
2006-08-10 21:36:00,147.409,147.41,147.403,147.405,192399997.0
2006-08-10 21:37:00,147.409,147.411,147.403,147.403,131200002.0
2006-08-10 21:38:00,147.407,147.413,147.404,147.413,89200000.0
2006-08-10 21:39:00,147.416,147.425,147.411,147.414,198499999.0
2006-08-10 21:40:00,147.414,147.429,147.414,147.423,213000003.0
2006-08-10 21:41:00,147.422,147.43,147.408,147.43,113399998.0
2006-08-10 21:42:00,147.426,147.434,147.425,147.426,407399999.0
2006-08-10 21:43:00,147.42,147.424,147.41,147.415,312700000.0
2006-08-10 21:44:00,147.417,147.426,147.411,147.418,699000001.0
2006-08-10 21:45:00,147.418,147.418,147.404,147.409,303500001.0
2006-08-10 21:46:00,147.41,147.422,147.404,147.404,367300000.0
2006-08-10 21:47:00,147.404,147.41,147.398,147.41,471300003.0
2006-08-10 21:48:00,147.403,147.41,147.4,147.406,124799997.0
2006-08-10 21:49:00,147.397,147.406,147.387,147.394,74100000.0
2006-08-10 21:50:00,147.4,147.4,147.397,147.4,87799999.0
2006-08-10 21:51:00,147.397,147.42,147.392,147.42,163200000.0
2006-08-10 21:52:00,147.416,147.429,147.416,147.425,177300001.0
2006-08-10 21:53:00,147.422,147.441,147.42,147.441,50899999.0
2006-08-10 21:54:00,147.44,147.44,147.422,147.43,154900002.0
2006-08-10 21:55:00,147.429,147.429,147.413,147.425,77500001.0
2006-08-10 21:56:00,147.433,147.433,147.42,147.433,90900002.0
2006-08-10 21:57:00,147.437,147.438,147.423,147.423,63899999.0
2006-08-10 21:58:00,147.425,147.44,147.425,147.437,66600000.0
2006-08-10 21:59:00,147.431,147.441,147.43,147.43,104800000.0
2006-08-10 22:00:00,147.428,147.439,147.419,147.425,218700002.0
2006-08-10 22:01:00,147.428,147.441,147.415,147.433,466500001.0
2006-08-10 22:02:00,147.435,147.445,147.421,147.421,376099998.0
2006-08-10 22:03:00,147.423,147.439,147.423,147.428,107400000.0
2006-08-10 22:04:00,147.437,147.444,147.436,147.442,227999996.0
2006-08-10 22:05:00,147.435,147.438,147.425,147.425,113199999.0
2006-08-10 22:06:00,147.417,147.419,147.41,147.419,49600000.0
2006-08-10 22:07:00,147.422,147.427,147.415,147.427,87200001.0
2006-08-10 22:08:00,147.436,147.452,147.434,147.452,132299999.0
2006-08-10 22:09:00,147.453,147.455,147.436,147.436,48900000.0
2006-08-10 22:10:00,147.431,147.439,147.43,147.439,173199999.0
2006-08-10 22:11:00,147.437,147.447,147.435,147.44,168500001.0
2006-08-10 22:12:00,147.438,147.452,147.438,147.44,110399999.0
2006-08-10 22:13:00,147.44,147.447,147.435,147.443,103799999.0
2006-08-10 22:14:00,147.445,147.445,147.438,147.438,206400004.0
2006-08-10 22:15:00,147.44,147.461,147.44,147.455,144099997.0
2006-08-10 22:16:00,147.456,147.457,147.445,147.455,115999999.0
2006-08-10 22:17:00,147.455,147.461,147.454,147.46,118200001.0
2006-08-10 22:18:00,147.46,147.46,147.452,147.452,109899999.0
2006-08-10 22:19:00,147.45,147.455,147.45,147.45,163199997.0
2006-08-10 22:20:00,147.45,147.45,147.445,147.448,92100000.0
2006-08-10 22:21:00,147.457,147.462,147.457,147.462,46000000.0
2006-08-10 22:22:00,147.46,147.46,147.446,147.457,191400001.0
2006-08-10 22:23:00,147.46,147.46,147.455,147.46,237100001.0
2006-08-10 22:24:00,147.458,147.458,147.451,147.453,97400000.0
2006-08-10 22:25:00,147.453,147.46,147.45,147.45,291799999.0
2006-08-10 22:26:00,147.451,147.458,147.449,147.453,117800001.0
2006-08-10 22:27:00,147.454,147.464,147.449,147.462,617500001.0
2006-08-10 22:28:00,147.464,147.478,147.458,147.475,168100000.0
2006-08-10 22:29:00,147.481,147.491,147.481,147.482,91299999.0
2006-08-10 22:30:00,147.482,147.484,147.472,147.472,85099999.0
2006-08-10 22:31:00,147.465,147.465,147.453,147.458,193499998.0
2006-08-10 22:32:00,147.462,147.468,147.453,147.453,141800001.0
2006-08-10 22:33:00,147.457,147.467,147.455,147.467,226199997.0
2006-08-10 22:34:00,147.47,147.47,147.457,147.469,249399995.0
2006-08-10 22:35:00,147.463,147.466,147.455,147.458,123200002.0
2006-08-10 22:36:00,147.464,147.47,147.46,147.46,411000001.0
2006-08-10 22:37:00,147.46,147.469,147.46,147.464,218799999.0
2006-08-10 22:38:00,147.46,147.464,147.452,147.452,156500000.0
2006-08-10 22:39:00,147.451,147.465,147.447,147.454,232800000.0
2006-08-10 22:40:00,147.456,147.471,147.453,147.471,503899997.0
2006-08-10 22:41:00,147.473,147.481,147.471,147.471,156299998.0
2006-08-10 22:42:00,147.475,147.475,147.454,147.464,183800002.0
2006-08-10 22:43:00,147.473,147.478,147.463,147.463,149299999.0
2006-08-10 22:44:00,147.46,147.47,147.445,147.445,320400002.0
2006-08-10 22:45:00,147.447,147.465,147.447,147.465,307799996.0
2006-08-10 22:46:00,147.473,147.474,147.465,147.465,37500000.0
2006-08-10 22:47:00,147.459,147.461,147.455,147.455,112700002.0
2006-08-10 22:48:00,147.451,147.461,147.448,147.454,278799997.0
2006-08-10 22:49:00,147.455,147.46,147.445,147.46,253900001.0
2006-08-10 22:50:00,147.459,147.459,147.452,147.455,156500000.0
2006-08-10 22:51:00,147.452,147.456,147.437,147.453,291500004.0
2006-08-10 22:52:00,147.453,147.466,147.447,147.466,206399998.0
2006-08-10 22:53:00,147.462,147.464,147.447,147.457,135399999.0
2006-08-10 22:54:00,147.461,147.463,147.459,147.463,57500000.0
2006-08-10 22:55:00,147.455,147.46,147.447,147.447,135300000.0
2006-08-10 22:56:00,147.451,147.46,147.445,147.46,82700000.0
2006-08-10 22:57:00,147.457,147.463,147.457,147.462,135099999.0
2006-08-10 22:58:00,147.457,147.457,147.441,147.441,70700000.0
2006-08-10 22:59:00,147.44,147.44,147.415,147.425,161700000.0
2006-08-10 23:00:00,147.445,147.445,147.438,147.438,122300001.0
2006-08-10 23:01:00,147.442,147.449,147.425,147.431,142300001.0
2006-08-10 23:02:00,147.442,147.455,147.414,147.425,100300002.0
2006-08-10 23:03:00,147.425,147.455,147.405,147.417,58499999.0
2006-08-10 23:04:00,147.438,147.453,147.423,147.441,151499998.0
2006-08-10 23:05:00,147.408,147.448,147.403,147.403,71200000.0
2006-08-10 23:06:00,147.4,147.464,147.4,147.451,97400000.0
2006-08-10 23:07:00,147.462,147.464,147.418,147.455,99500000.0
2006-08-10 23:08:00,147.418,147.472,147.416,147.45,132400002.0
2006-08-10 23:09:00,147.462,147.462,147.418,147.422,93200001.0
2006-08-10 23:10:00,147.433,147.448,147.409,147.431,66400000.0
2006-08-10 23:11:00,147.42,147.458,147.413,147.435,112100002.0
2006-08-10 23:12:00,147.405,147.447,147.386,147.428,94499999.0
2006-08-10 23:13:00,147.408,147.432,147.386,147.417,188400004.0
2006-08-10 23:14:00,147.431,147.444,147.403,147.443,105100001.0
2006-08-10 23:15:00,147.442,147.453,147.387,147.43,160700000.0
2006-08-10 23:16:00,147.41,147.441,147.4,147.42,111900000.0
2006-08-10 23:17:00,147.41,147.42,147.393,147.415,38500000.0
2006-08-10 23:18:00,147.43,147.434,147.396,147.41,85399999.0
2006-08-10 23:19:00,147.437,147.447,147.397,147.444,162199998.0
2006-08-10 23:20:00,147.433,147.446,147.412,147.426,94999998.0
2006-08-10 23:21:00,147.413,147.466,147.404,147.459,111700000.0
2006-08-10 23:22:00,147.441,147.449,147.435,147.449,96199998.0
2006-08-10 23:23:00,147.445,147.445,147.433,147.44,58300001.0
2006-08-10 23:24:00,147.432,147.445,147.432,147.445,35800000.0
2006-08-10 23:25:00,147.442,147.442,147.438,147.44,48800000.0
2006-08-10 23:26:00,147.444,147.449,147.426,147.433,121799999.0
2006-08-10 23:27:00,147.436,147.436,147.429,147.429,17300000.0
2006-08-10 23:28:00,147.425,147.438,147.422,147.423,78700000.0
2006-08-10 23:29:00,147.413,147.413,147.387,147.404,101099999.0
2006-08-10 23:30:00,147.403,147.411,147.396,147.411,32900000.0
2006-08-10 23:31:00,147.424,147.435,147.423,147.423,30800000.0
2006-08-10 23:32:00,147.415,147.415,147.415,147.415,6400000.0
2006-08-10 23:33:00,147.419,147.425,147.419,147.422,92599997.0
2006-08-10 23:34:00,147.418,147.425,147.418,147.42,90300000.0
2006-08-10 23:35:00,147.425,147.425,147.415,147.425,127599999.0
2006-08-10 23:36:00,147.415,147.425,147.413,147.415,51199999.0
2006-08-10 23:37:00,147.42,147.425,147.415,147.425,84200002.0
2006-08-10 23:38:00,147.424,147.437,147.417,147.417,157000001.0
2006-08-10 23:39:00,147.422,147.422,147.412,147.417,46399999.0
2006-08-10 23:40:00,147.414,147.418,147.41,147.412,125600000.0
2006-08-10 23:41:00,147.409,147.418,147.404,147.405,77000002.0
2006-08-10 23:42:00,147.409,147.409,147.406,147.406,38899998.0
2006-08-10 23:43:00,147.41,147.41,147.41,147.41,16000000.0
2006-08-10 23:44:00,147.405,147.421,147.405,147.421,145200001.0
2006-08-10 23:45:00,147.415,147.415,147.401,147.409,108699999.0
2006-08-10 23:46:00,147.406,147.406,147.404,147.404,38400000.0
2006-08-10 23:47:00,147.398,147.422,147.395,147.401,109999999.0
2006-08-10 23:48:00,147.395,147.4,147.392,147.4,80299999.0
2006-08-10 23:49:00,147.397,147.397,147.389,147.39,140000001.0
2006-08-10 23:50:00,147.395,147.395,147.386,147.39,77300000.0
2006-08-10 23:51:00,147.384,147.394,147.384,147.389,93800000.0
2006-08-10 23:52:00,147.397,147.412,147.396,147.404,104500001.0
2006-08-10 23:53:00,147.415,147.418,147.4,147.418,145800000.0
2006-08-10 23:54:00,147.425,147.425,147.408,147.417,45600000.0
2006-08-10 23:55:00,147.42,147.42,147.413,147.413,35900000.0
2006-08-10 23:56:00,147.42,147.435,147.42,147.427,145000000.0
2006-08-10 23:57:00,147.427,147.433,147.423,147.433,115800002.0
2006-08-10 23:58:00,147.42,147.42,147.393,147.399,109599997.0
2006-08-10 23:59:00,147.403,147.408,147.402,147.407,94700000.0
2006-08-11 00:00:00,147.392,147.405,147.392,147.4,57699999.0
2006-08-11 00:01:00,147.393,147.397,147.382,147.393,43500000.0
2006-08-11 00:02:00,147.396,147.406,147.389,147.406,52000000.0
2006-08-11 00:03:00,147.419,147.421,147.415,147.415,159400004.0
2006-08-11 00:04:00,147.42,147.423,147.415,147.42,70299998.0
2006-08-11 00:05:00,147.405,147.427,147.382,147.427,159899996.0
2006-08-11 00:06:00,147.416,147.416,147.401,147.416,80300000.0
2006-08-11 00:07:00,147.421,147.431,147.417,147.427,61800000.0
2006-08-11 00:08:00,147.42,147.424,147.41,147.41,79899998.0
2006-08-11 00:09:00,147.414,147.414,147.405,147.41,75200000.0
2006-08-11 00:10:00,147.409,147.409,147.402,147.402,28800000.0
2006-08-11 00:11:00,147.385,147.385,147.365,147.379,143400002.0
2006-08-11 00:12:00,147.381,147.381,147.354,147.369,103200001.0
2006-08-11 00:13:00,147.363,147.363,147.35,147.356,96899998.0
2006-08-11 00:14:00,147.361,147.368,147.361,147.368,103100001.0
2006-08-11 00:15:00,147.366,147.372,147.357,147.357,101099997.0
2006-08-11 00:16:00,147.358,147.374,147.355,147.355,184299997.0
2006-08-11 00:17:00,147.36,147.369,147.36,147.366,63200001.0
2006-08-11 00:18:00,147.36,147.365,147.358,147.358,116799997.0
2006-08-11 00:19:00,147.357,147.359,147.343,147.343,63899999.0
2006-08-11 00:20:00,147.344,147.357,147.344,147.357,67400000.0
2006-08-11 00:21:00,147.357,147.365,147.357,147.36,112200001.0
2006-08-11 00:22:00,147.36,147.365,147.36,147.36,57400000.0
2006-08-11 00:23:00,147.365,147.365,147.36,147.36,53100002.0
2006-08-11 00:24:00,147.356,147.356,147.315,147.315,45900000.0
2006-08-11 00:25:00,147.322,147.329,147.314,147.323,90400001.0
2006-08-11 00:26:00,147.317,147.321,147.314,147.32,73899999.0
2006-08-11 00:27:00,147.324,147.326,147.324,147.326,36500002.0
2006-08-11 00:28:00,147.321,147.321,147.298,147.298,135600003.0
2006-08-11 00:29:00,147.32,147.325,147.318,147.322,69200001.0
2006-08-11 00:30:00,147.32,147.322,147.308,147.31,78699999.0
2006-08-11 00:31:00,147.305,147.315,147.302,147.305,69599999.0
2006-08-11 00:32:00,147.312,147.314,147.312,147.314,6400000.0
2006-08-11 00:33:00,147.321,147.327,147.319,147.327,51500000.0
2006-08-11 00:34:00,147.327,147.327,147.316,147.316,103500002.0
2006-08-11 00:35:00,147.315,147.325,147.31,147.325,70300000.0
2006-08-11 00:36:00,147.324,147.328,147.321,147.325,61000000.0
2006-08-11 00:37:00,147.325,147.333,147.317,147.333,93599999.0
2006-08-11 00:38:00,147.327,147.33,147.319,147.319,73599999.0
2006-08-11 00:39:00,147.325,147.335,147.325,147.335,135900000.0
2006-08-11 00:40:00,147.335,147.338,147.331,147.335,43999999.0
2006-08-11 00:41:00,147.332,147.34,147.325,147.325,68900002.0
2006-08-11 00:42:00,147.317,147.337,147.317,147.337,81900000.0
2006-08-11 00:43:00,147.341,147.341,147.326,147.335,187399999.0
2006-08-11 00:44:00,147.337,147.337,147.323,147.329,55000000.0
2006-08-11 00:45:00,147.332,147.346,147.332,147.34,68099998.0
2006-08-11 00:46:00,147.34,147.34,147.335,147.335,37600000.0
2006-08-11 00:47:00,147.335,147.335,147.323,147.323,93400001.0
2006-08-11 00:48:00,147.323,147.325,147.315,147.325,150199997.0
2006-08-11 00:49:00,147.32,147.325,147.315,147.32,134600000.0
2006-08-11 00:50:00,147.313,147.328,147.313,147.325,33000001.0
2006-08-11 00:51:00,147.328,147.335,147.307,147.33,84300000.0
2006-08-11 00:52:00,147.331,147.338,147.31,147.322,71200000.0
2006-08-11 00:53:00,147.316,147.316,147.298,147.299,108900001.0
2006-08-11 00:54:00,147.295,147.323,147.29,147.319,69300001.0
2006-08-11 00:55:00,147.313,147.315,147.3,147.309,106000001.0
2006-08-11 00:56:00,147.306,147.306,147.293,147.3,89300001.0
2006-08-11 00:57:00,147.297,147.31,147.297,147.297,166799998.0
2006-08-11 00:58:00,147.304,147.314,147.298,147.3,106700002.0
2006-08-11 00:59:00,147.298,147.317,147.295,147.315,60599998.0
2006-08-11 01:00:00,147.313,147.332,147.307,147.315,129999999.0
2006-08-11 01:01:00,147.307,147.317,147.299,147.317,139800001.0
2006-08-11 01:02:00,147.336,147.357,147.336,147.355,55000000.0
2006-08-11 01:03:00,147.357,147.358,147.346,147.354,60700001.0
2006-08-11 01:04:00,147.35,147.374,147.35,147.36,140800002.0
2006-08-11 01:05:00,147.362,147.372,147.361,147.367,27200000.0
2006-08-11 01:06:00,147.37,147.371,147.366,147.367,115300000.0
2006-08-11 01:07:00,147.37,147.37,147.365,147.37,62399999.0
2006-08-11 01:08:00,147.368,147.368,147.363,147.363,24400000.0
2006-08-11 01:09:00,147.355,147.355,147.346,147.353,70199999.0
2006-08-11 01:10:00,147.355,147.355,147.345,147.345,109799999.0
2006-08-11 01:11:00,147.347,147.375,147.347,147.371,67100000.0
2006-08-11 01:12:00,147.377,147.379,147.371,147.379,182099999.0
2006-08-11 01:13:00,147.376,147.376,147.363,147.363,91300000.0
2006-08-11 01:14:00,147.363,147.371,147.352,147.352,126700001.0
2006-08-11 01:15:00,147.368,147.376,147.365,147.368,85000002.0
2006-08-11 01:16:00,147.38,147.399,147.377,147.395,107600000.0
2006-08-11 01:17:00,147.387,147.391,147.381,147.388,228299999.0
2006-08-11 01:18:00,147.386,147.39,147.369,147.378,98600001.0
2006-08-11 01:19:00,147.378,147.378,147.367,147.372,96599996.0
2006-08-11 01:20:00,147.376,147.376,147.364,147.373,70700001.0
2006-08-11 01:21:00,147.361,147.373,147.358,147.373,146900003.0
2006-08-11 01:22:00,147.374,147.382,147.372,147.373,70900001.0
2006-08-11 01:23:00,147.368,147.385,147.368,147.371,109700001.0
2006-08-11 01:24:00,147.372,147.388,147.372,147.376,16500000.0
2006-08-11 01:25:00,147.388,147.388,147.382,147.388,134099997.0
2006-08-11 01:26:00,147.386,147.398,147.377,147.398,148600002.0
2006-08-11 01:27:00,147.403,147.403,147.393,147.402,86400001.0
2006-08-11 01:28:00,147.394,147.405,147.393,147.405,84600002.0
2006-08-11 01:29:00,147.407,147.412,147.403,147.411,115000002.0
2006-08-11 01:30:00,147.408,147.411,147.396,147.399,60500000.0
2006-08-11 01:31:00,147.392,147.424,147.392,147.421,181299995.0
2006-08-11 01:32:00,147.417,147.425,147.415,147.425,55600000.0
2006-08-11 01:33:00,147.42,147.425,147.415,147.42,87200002.0
2006-08-11 01:34:00,147.428,147.428,147.41,147.418,162499998.0
2006-08-11 01:35:00,147.425,147.425,147.415,147.425,151800002.0
2006-08-11 01:36:00,147.422,147.427,147.414,147.414,90499999.0
2006-08-11 01:37:00,147.413,147.421,147.413,147.417,65900001.0
2006-08-11 01:38:00,147.42,147.425,147.418,147.42,48199999.0
2006-08-11 01:39:00,147.428,147.433,147.421,147.43,86300000.0
2006-08-11 01:40:00,147.428,147.428,147.409,147.412,119600001.0
2006-08-11 01:41:00,147.418,147.432,147.418,147.43,65099999.0
2006-08-11 01:42:00,147.438,147.441,147.432,147.44,149100001.0
2006-08-11 01:43:00,147.43,147.43,147.415,147.415,99900002.0
2006-08-11 01:44:00,147.412,147.429,147.412,147.42,37300000.0
2006-08-11 01:45:00,147.418,147.43,147.409,147.422,83699999.0
2006-08-11 01:46:00,147.432,147.435,147.43,147.43,36300000.0
2006-08-11 01:47:00,147.413,147.427,147.402,147.426,67800000.0
2006-08-11 01:48:00,147.417,147.423,147.401,147.415,110399999.0
2006-08-11 01:49:00,147.422,147.429,147.388,147.388,39200000.0
2006-08-11 01:50:00,147.43,147.51,147.351,147.51,144600001.0
2006-08-11 01:51:00,147.599,147.599,147.566,147.589,127300000.0
2006-08-11 01:52:00,147.607,147.62,147.592,147.592,91400002.0
2006-08-11 01:53:00,147.58,147.58,147.531,147.543,131400002.0
2006-08-11 01:54:00,147.54,147.559,147.531,147.554,70400000.0
2006-08-11 01:55:00,147.58,147.586,147.574,147.586,74299998.0
2006-08-11 01:56:00,147.587,147.612,147.587,147.601,136699999.0
2006-08-11 01:57:00,147.588,147.588,147.563,147.569,53300000.0
2006-08-11 01:58:00,147.578,147.59,147.578,147.58,57500001.0
2006-08-11 01:59:00,147.583,147.59,147.566,147.574,46300000.0
2006-08-11 02:00:00,147.571,147.573,147.555,147.555,58300002.0
2006-08-11 02:01:00,147.548,147.556,147.532,147.532,93400001.0
2006-08-11 02:02:00,147.534,147.545,147.507,147.507,162199998.0
2006-08-11 02:03:00,147.505,147.505,147.487,147.499,77499999.0
2006-08-11 02:04:00,147.49,147.49,147.466,147.467,169599998.0
2006-08-11 02:05:00,147.455,147.463,147.452,147.454,137899998.0
2006-08-11 02:06:00,147.465,147.482,147.463,147.469,40800000.0
2006-08-11 02:07:00,147.475,147.492,147.475,147.482,97699998.0
2006-08-11 02:08:00,147.485,147.487,147.47,147.47,196399999.0
2006-08-11 02:09:00,147.463,147.463,147.435,147.46,89599999.0
2006-08-11 02:10:00,147.471,147.474,147.456,147.465,137600001.0
2006-08-11 02:11:00,147.463,147.48,147.462,147.48,33800000.0
2006-08-11 02:12:00,147.487,147.496,147.474,147.477,55100000.0
2006-08-11 02:13:00,147.501,147.501,147.482,147.482,125199999.0
2006-08-11 02:14:00,147.459,147.484,147.432,147.432,164600001.0
2006-08-11 02:15:00,147.422,147.422,147.396,147.396,120699999.0
2006-08-11 02:16:00,147.387,147.397,147.387,147.395,56000000.0
2006-08-11 02:17:00,147.39,147.391,147.378,147.38,79600000.0
2006-08-11 02:18:00,147.386,147.391,147.377,147.384,93300000.0
2006-08-11 02:19:00,147.382,147.389,147.351,147.356,65400000.0
2006-08-11 02:20:00,147.363,147.39,147.351,147.384,106599999.0
2006-08-11 02:21:00,147.393,147.395,147.378,147.378,120099998.0
2006-08-11 02:22:00,147.379,147.39,147.377,147.386,197500003.0
2006-08-11 02:23:00,147.401,147.425,147.401,147.415,63200000.0
2006-08-11 02:24:00,147.41,147.41,147.39,147.397,130999999.0
2006-08-11 02:25:00,147.392,147.412,147.392,147.411,70800001.0
2006-08-11 02:26:00,147.404,147.412,147.395,147.395,114000000.0
2006-08-11 02:27:00,147.397,147.406,147.392,147.397,146500000.0
2006-08-11 02:28:00,147.4,147.409,147.395,147.395,57500000.0
2006-08-11 02:29:00,147.381,147.403,147.375,147.382,129999999.0
2006-08-11 02:30:00,147.376,147.381,147.368,147.378,81700001.0
2006-08-11 02:31:00,147.382,147.404,147.375,147.399,102900003.0
2006-08-11 02:32:00,147.398,147.399,147.373,147.373,61300000.0
2006-08-11 02:33:00,147.374,147.385,147.369,147.378,88500000.0
2006-08-11 02:34:00,147.376,147.4,147.371,147.4,71200000.0
2006-08-11 02:35:00,147.398,147.398,147.372,147.392,78199999.0
2006-08-11 02:36:00,147.393,147.415,147.386,147.415,115899998.0
2006-08-11 02:37:00,147.427,147.435,147.416,147.432,74399999.0
2006-08-11 02:38:00,147.442,147.442,147.42,147.427,102800001.0
2006-08-11 02:39:00,147.425,147.431,147.422,147.422,108100002.0
2006-08-11 02:40:00,147.417,147.424,147.415,147.42,93099998.0
2006-08-11 02:41:00,147.419,147.419,147.414,147.414,11900000.0
2006-08-11 02:42:00,147.393,147.409,147.371,147.38,187100001.0
2006-08-11 02:43:00,147.389,147.425,147.389,147.423,60100000.0
2006-08-11 02:44:00,147.422,147.424,147.39,147.405,80000000.0
2006-08-11 02:45:00,147.397,147.399,147.388,147.393,96500001.0
2006-08-11 02:46:00,147.395,147.407,147.393,147.407,155399999.0
2006-08-11 02:47:00,147.404,147.404,147.36,147.387,59100001.0
2006-08-11 02:48:00,147.395,147.402,147.387,147.387,14800000.0
2006-08-11 02:49:00,147.394,147.395,147.382,147.395,118499998.0
2006-08-11 02:50:00,147.383,147.39,147.366,147.372,125299998.0
2006-08-11 02:51:00,147.365,147.377,147.365,147.374,87200002.0
2006-08-11 02:52:00,147.388,147.407,147.388,147.407,64700000.0
2006-08-11 02:53:00,147.398,147.412,147.386,147.412,64700001.0
2006-08-11 02:54:00,147.418,147.441,147.411,147.438,99899999.0
2006-08-11 02:55:00,147.433,147.449,147.43,147.43,54300000.0
2006-08-11 02:56:00,147.436,147.456,147.436,147.452,118900000.0
2006-08-11 02:57:00,147.452,147.452,147.448,147.448,19800000.0
2006-08-11 02:58:00,147.443,147.445,147.429,147.431,95200000.0
2006-08-11 02:59:00,147.427,147.433,147.427,147.43,74400001.0
2006-08-11 03:00:00,147.43,147.435,147.411,147.415,129900002.0
2006-08-11 03:01:00,147.418,147.418,147.389,147.395,35600000.0
2006-08-11 03:02:00,147.39,147.393,147.382,147.389,78499999.0
2006-08-11 03:03:00,147.397,147.415,147.397,147.415,131200002.0
2006-08-11 03:04:00,147.408,147.416,147.398,147.416,91600001.0
2006-08-11 03:05:00,147.415,147.417,147.402,147.417,171900000.0
2006-08-11 03:06:00,147.42,147.43,147.412,147.421,128800000.0
2006-08-11 03:07:00,147.428,147.433,147.424,147.431,70099998.0
2006-08-11 03:08:00,147.427,147.427,147.409,147.425,142600002.0
2006-08-11 03:09:00,147.42,147.437,147.417,147.424,91400000.0
2006-08-11 03:10:00,147.416,147.429,147.416,147.421,41600000.0
2006-08-11 03:11:00,147.427,147.432,147.421,147.432,113100001.0
2006-08-11 03:12:00,147.425,147.442,147.415,147.426,112700001.0
2006-08-11 03:13:00,147.432,147.433,147.419,147.428,160499999.0
2006-08-11 03:14:00,147.433,147.435,147.401,147.401,92400001.0
2006-08-11 03:15:00,147.399,147.399,147.389,147.398,72600001.0
2006-08-11 03:16:00,147.398,147.398,147.391,147.391,132700001.0
2006-08-11 03:17:00,147.387,147.396,147.373,147.38,74500000.0
2006-08-11 03:18:00,147.368,147.382,147.361,147.372,48799999.0
2006-08-11 03:19:00,147.353,147.365,147.347,147.365,117500000.0
2006-08-11 03:20:00,147.366,147.378,147.362,147.364,87399998.0
2006-08-11 03:21:00,147.378,147.382,147.374,147.378,97999999.0
2006-08-11 03:22:00,147.367,147.367,147.352,147.367,111499998.0
2006-08-11 03:23:00,147.37,147.376,147.37,147.373,123799999.0
2006-08-11 03:24:00,147.376,147.376,147.355,147.355,110200000.0
2006-08-11 03:25:00,147.351,147.363,147.343,147.343,125600000.0
2006-08-11 03:26:00,147.347,147.353,147.333,147.347,129399998.0
2006-08-11 03:27:00,147.353,147.358,147.312,147.312,46100000.0
2006-08-11 03:28:00,147.29,147.29,147.264,147.273,133400001.0
2006-08-11 03:29:00,147.284,147.296,147.284,147.291,68800000.0
2006-08-11 03:30:00,147.289,147.304,147.282,147.294,159300004.0
2006-08-11 03:31:00,147.292,147.294,147.267,147.267,110100002.0
2006-08-11 03:32:00,147.268,147.281,147.268,147.277,68800000.0
2006-08-11 03:33:00,147.285,147.291,147.274,147.28,122699999.0
2006-08-11 03:34:00,147.28,147.295,147.27,147.29,106400000.0
2006-08-11 03:35:00,147.296,147.296,147.286,147.286,20300000.0
2006-08-11 03:36:00,147.286,147.298,147.272,147.276,109300001.0
2006-08-11 03:37:00,147.286,147.3,147.271,147.289,76800000.0
2006-08-11 03:38:00,147.291,147.298,147.281,147.289,158199999.0
2006-08-11 03:39:00,147.293,147.3,147.283,147.3,90600001.0
2006-08-11 03:40:00,147.305,147.315,147.292,147.292,108200002.0
2006-08-11 03:41:00,147.285,147.289,147.259,147.259,79900001.0
2006-08-11 03:42:00,147.265,147.28,147.262,147.262,115399997.0
2006-08-11 03:43:00,147.257,147.258,147.257,147.258,26400000.0
2006-08-11 03:44:00,147.277,147.291,147.277,147.278,47200000.0
2006-08-11 03:45:00,147.277,147.277,147.262,147.269,121500005.0
2006-08-11 03:46:00,147.273,147.294,147.267,147.294,85899999.0
2006-08-11 03:47:00,147.282,147.294,147.267,147.278,105400000.0
2006-08-11 03:48:00,147.278,147.296,147.278,147.296,82899999.0
2006-08-11 03:49:00,147.294,147.298,147.293,147.298,167700003.0
2006-08-11 03:50:00,147.323,147.345,147.323,147.345,134999999.0
2006-08-11 03:51:00,147.337,147.337,147.328,147.328,56699999.0
2006-08-11 03:52:00,147.335,147.345,147.335,147.345,27200000.0
2006-08-11 03:53:00,147.338,147.344,147.338,147.343,26900000.0
2006-08-11 03:54:00,147.34,147.35,147.332,147.334,61799999.0
2006-08-11 03:55:00,147.328,147.328,147.317,147.328,100600002.0
2006-08-11 03:56:00,147.329,147.344,147.329,147.344,71300000.0
2006-08-11 03:57:00,147.352,147.352,147.337,147.352,135299996.0
2006-08-11 03:58:00,147.352,147.353,147.346,147.35,42000000.0
2006-08-11 03:59:00,147.343,147.355,147.343,147.355,63099998.0
2006-08-11 04:00:00,147.355,147.355,147.346,147.348,105500003.0
2006-08-11 04:01:00,147.348,147.366,147.345,147.364,64400001.0
2006-08-11 04:02:00,147.362,147.362,147.297,147.3,133100001.0
2006-08-11 04:03:00,147.303,147.343,147.302,147.343,53799999.0
2006-08-11 04:04:00,147.347,147.354,147.337,147.35,95499998.0
2006-08-11 04:05:00,147.358,147.39,147.358,147.382,130200000.0
2006-08-11 04:06:00,147.39,147.39,147.349,147.349,92700001.0
2006-08-11 04:07:00,147.362,147.393,147.362,147.383,68000001.0
2006-08-11 04:08:00,147.383,147.402,147.376,147.402,68700000.0
2006-08-11 04:09:00,147.405,147.42,147.405,147.405,130300000.0
2006-08-11 04:10:00,147.408,147.436,147.408,147.436,69800000.0
2006-08-11 04:11:00,147.427,147.427,147.413,147.42,78200000.0
2006-08-11 04:12:00,147.411,147.411,147.404,147.404,48200001.0
2006-08-11 04:13:00,147.414,147.423,147.414,147.422,72200000.0
2006-08-11 04:14:00,147.416,147.425,147.41,147.425,183000002.0
2006-08-11 04:15:00,147.414,147.414,147.405,147.41,96200001.0
2006-08-11 04:16:00,147.413,147.416,147.377,147.377,128500000.0
2006-08-11 04:17:00,147.385,147.398,147.385,147.397,170100002.0
2006-08-11 04:18:00,147.404,147.415,147.404,147.415,70199999.0
2006-08-11 04:19:00,147.435,147.462,147.435,147.452,63900000.0
2006-08-11 04:20:00,147.46,147.485,147.46,147.481,116799999.0
2006-08-11 04:21:00,147.487,147.487,147.469,147.485,72800000.0
2006-08-11 04:22:00,147.486,147.488,147.469,147.488,102699998.0
2006-08-11 04:23:00,147.485,147.507,147.485,147.502,67400000.0
2006-08-11 04:24:00,147.523,147.531,147.523,147.525,65800002.0
2006-08-11 04:25:00,147.513,147.528,147.513,147.52,133900004.0
2006-08-11 04:26:00,147.513,147.53,147.504,147.523,91399998.0
2006-08-11 04:27:00,147.521,147.525,147.497,147.525,66900000.0
2006-08-11 04:28:00,147.533,147.541,147.531,147.538,238699995.0
2006-08-11 04:29:00,147.529,147.533,147.509,147.527,62599999.0
2006-08-11 04:30:00,147.531,147.531,147.515,147.53,44799999.0
2006-08-11 04:31:00,147.521,147.529,147.513,147.513,90300000.0
2006-08-11 04:32:00,147.517,147.522,147.501,147.501,74100000.0
2006-08-11 04:33:00,147.497,147.497,147.485,147.485,86299999.0
2006-08-11 04:34:00,147.495,147.497,147.477,147.479,89899998.0
2006-08-11 04:35:00,147.475,147.498,147.475,147.483,108100001.0
2006-08-11 04:36:00,147.492,147.514,147.492,147.492,93200000.0
2006-08-11 04:37:00,147.492,147.507,147.492,147.505,138599996.0
2006-08-11 04:38:00,147.508,147.508,147.482,147.482,108600002.0
2006-08-11 04:39:00,147.487,147.507,147.487,147.495,33300000.0
2006-08-11 04:40:00,147.5,147.519,147.491,147.518,122700000.0
2006-08-11 04:41:00,147.517,147.52,147.511,147.518,52000000.0
2006-08-11 04:42:00,147.503,147.503,147.484,147.484,67000000.0
2006-08-11 04:43:00,147.497,147.506,147.49,147.505,91100001.0
2006-08-11 04:44:00,147.507,147.507,147.482,147.496,78400000.0
2006-08-11 04:45:00,147.487,147.487,147.468,147.468,95500000.0
2006-08-11 04:46:00,147.471,147.473,147.471,147.473,25600000.0
2006-08-11 04:47:00,147.48,147.489,147.469,147.47,161800000.0
2006-08-11 04:48:00,147.479,147.479,147.476,147.476,60699999.0
2006-08-11 04:49:00,147.477,147.477,147.462,147.462,83199999.0
2006-08-11 04:50:00,147.456,147.479,147.456,147.466,49400000.0
2006-08-11 04:51:00,147.472,147.482,147.472,147.482,79899998.0
2006-08-11 04:52:00,147.48,147.48,147.459,147.473,117799998.0
2006-08-11 04:53:00,147.478,147.482,147.478,147.482,19400000.0
2006-08-11 04:54:00,147.48,147.48,147.475,147.477,75900001.0
2006-08-11 04:55:00,147.474,147.474,147.465,147.473,50700000.0
2006-08-11 04:56:00,147.481,147.49,147.476,147.477,156899997.0
2006-08-11 04:57:00,147.47,147.472,147.462,147.462,139100001.0
2006-08-11 04:58:00,147.453,147.464,147.453,147.464,29600000.0
2006-08-11 04:59:00,147.463,147.478,147.463,147.47,69699999.0
2006-08-11 05:00:00,147.472,147.484,147.472,147.484,59300000.0
2006-08-11 05:01:00,147.489,147.505,147.482,147.495,169700002.0
2006-08-11 05:02:00,147.487,147.488,147.487,147.488,47099999.0
2006-08-11 05:03:00,147.487,147.492,147.479,147.486,62000000.0
2006-08-11 05:04:00,147.484,147.489,147.483,147.489,127600000.0
2006-08-11 05:05:00,147.489,147.502,147.489,147.502,26400000.0
2006-08-11 05:06:00,147.491,147.495,147.483,147.49,130100000.0
2006-08-11 05:07:00,147.478,147.478,147.466,147.473,43599999.0
2006-08-11 05:08:00,147.479,147.485,147.471,147.485,35500000.0
2006-08-11 05:09:00,147.5,147.507,147.497,147.507,63099999.0
2006-08-11 05:10:00,147.503,147.505,147.484,147.484,119899999.0
2006-08-11 05:11:00,147.478,147.478,147.443,147.452,92900003.0
2006-08-11 05:12:00,147.447,147.452,147.447,147.448,36799999.0
2006-08-11 05:13:00,147.452,147.452,147.437,147.437,56700000.0
2006-08-11 05:14:00,147.445,147.449,147.433,147.433,65200001.0
2006-08-11 05:15:00,147.439,147.439,147.436,147.436,16800000.0
2006-08-11 05:16:00,147.444,147.461,147.444,147.461,56000000.0
2006-08-11 05:17:00,147.455,147.467,147.454,147.46,148399998.0
2006-08-11 05:18:00,147.463,147.487,147.463,147.475,172600000.0
2006-08-11 05:19:00,147.472,147.478,147.469,147.47,110000000.0
2006-08-11 05:20:00,147.461,147.468,147.446,147.451,55799999.0
2006-08-11 05:21:00,147.452,147.477,147.452,147.461,87900000.0
2006-08-11 05:22:00,147.469,147.472,147.46,147.463,140199997.0
2006-08-11 05:23:00,147.45,147.465,147.45,147.465,99599999.0
2006-08-11 05:24:00,147.467,147.47,147.464,147.47,68799998.0
2006-08-11 05:25:00,147.464,147.464,147.441,147.45,53500000.0
2006-08-11 05:26:00,147.454,147.468,147.454,147.458,90799998.0
2006-08-11 05:27:00,147.467,147.468,147.467,147.468,28000001.0
2006-08-11 05:28:00,147.472,147.473,147.472,147.473,10500000.0
2006-08-11 05:29:00,147.465,147.465,147.45,147.465,90899999.0
2006-08-11 05:30:00,147.454,147.454,147.452,147.452,11600000.0
2006-08-11 05:31:00,147.452,147.453,147.44,147.445,151099999.0
2006-08-11 05:32:00,147.438,147.447,147.433,147.447,65899999.0
2006-08-11 05:33:00,147.467,147.473,147.461,147.473,39800000.0
2006-08-11 05:34:00,147.468,147.468,147.459,147.464,70099998.0
2006-08-11 05:35:00,147.462,147.467,147.458,147.466,70400000.0
2006-08-11 05:36:00,147.458,147.459,147.448,147.453,102499999.0
2006-08-11 05:37:00,147.436,147.458,147.436,147.451,72000000.0
2006-08-11 05:38:00,147.454,147.456,147.454,147.456,10800000.0
2006-08-11 05:39:00,147.46,147.465,147.453,147.453,79299998.0
2006-08-11 05:40:00,147.453,147.472,147.451,147.472,110200000.0
2006-08-11 05:41:00,147.472,147.472,147.451,147.451,76200000.0
2006-08-11 05:42:00,147.445,147.473,147.441,147.467,113600000.0
2006-08-11 05:43:00,147.471,147.486,147.461,147.486,71000001.0
2006-08-11 05:44:00,147.485,147.502,147.485,147.493,96700000.0
2006-08-11 05:45:00,147.488,147.488,147.471,147.481,87299999.0
2006-08-11 05:46:00,147.467,147.467,147.456,147.462,95399999.0
2006-08-11 05:47:00,147.465,147.475,147.465,147.47,101200000.0
2006-08-11 05:48:00,147.475,147.475,147.47,147.47,8800000.0
2006-08-11 05:49:00,147.481,147.499,147.481,147.489,196300003.0
2006-08-11 05:50:00,147.49,147.49,147.488,147.49,58599999.0
2006-08-11 05:51:00,147.485,147.485,147.483,147.483,45800000.0
2006-08-11 05:52:00,147.474,147.489,147.474,147.485,166200002.0
2006-08-11 05:53:00,147.486,147.486,147.469,147.47,143100001.0
2006-08-11 05:54:00,147.466,147.466,147.446,147.446,44099999.0
2006-08-11 05:55:00,147.448,147.467,147.448,147.46,74800000.0
2006-08-11 05:56:00,147.46,147.46,147.444,147.444,36000000.0
2006-08-11 05:57:00,147.439,147.449,147.43,147.437,99899999.0
2006-08-11 05:58:00,147.443,147.455,147.436,147.455,67699999.0
2006-08-11 05:59:00,147.46,147.467,147.456,147.467,179500002.0
2006-08-11 06:00:00,147.462,147.477,147.459,147.47,134600001.0
2006-08-11 06:01:00,147.458,147.481,147.458,147.474,87000000.0
2006-08-11 06:02:00,147.474,147.49,147.474,147.48,45300000.0
2006-08-11 06:03:00,147.481,147.483,147.473,147.474,178599997.0
2006-08-11 06:04:00,147.479,147.486,147.479,147.486,10000000.0
2006-08-11 06:05:00,147.491,147.491,147.479,147.489,37000000.0
2006-08-11 06:06:00,147.473,147.484,147.473,147.478,142799998.0
2006-08-11 06:07:00,147.473,147.483,147.467,147.469,130100000.0
2006-08-11 06:08:00,147.482,147.487,147.467,147.474,95399999.0
2006-08-11 06:09:00,147.471,147.488,147.471,147.48,39300000.0
2006-08-11 06:10:00,147.483,147.49,147.483,147.485,97700000.0
2006-08-11 06:11:00,147.488,147.49,147.483,147.49,156500000.0
2006-08-11 06:12:00,147.483,147.483,147.472,147.478,53200000.0
2006-08-11 06:13:00,147.471,147.48,147.462,147.477,92599998.0
2006-08-11 06:14:00,147.489,147.489,147.476,147.485,40800001.0
2006-08-11 06:15:00,147.495,147.495,147.483,147.485,36300000.0
2006-08-11 06:16:00,147.489,147.49,147.479,147.482,82299998.0
2006-08-11 06:17:00,147.483,147.483,147.446,147.448,72900000.0
2006-08-11 06:18:00,147.451,147.465,147.451,147.454,71499998.0
2006-08-11 06:19:00,147.448,147.448,147.415,147.425,81500000.0
2006-08-11 06:20:00,147.436,147.454,147.436,147.454,9200000.0
2006-08-11 06:21:00,147.462,147.466,147.453,147.453,122799998.0
2006-08-11 06:22:00,147.45,147.455,147.444,147.451,86300000.0
2006-08-11 06:23:00,147.455,147.459,147.438,147.458,178699998.0
2006-08-11 06:24:00,147.459,147.459,147.442,147.455,68799999.0
2006-08-11 06:25:00,147.457,147.46,147.441,147.444,107599999.0
2006-08-11 06:26:00,147.442,147.447,147.437,147.437,144699999.0
2006-08-11 06:27:00,147.442,147.442,147.433,147.437,40200001.0
2006-08-11 06:28:00,147.438,147.441,147.427,147.43,164300001.0
2006-08-11 06:29:00,147.448,147.452,147.448,147.452,19200000.0
2006-08-11 06:30:00,147.459,147.468,147.457,147.465,30400000.0
2006-08-11 06:31:00,147.481,147.488,147.481,147.488,30900000.0
2006-08-11 06:32:00,147.487,147.495,147.487,147.489,143399999.0
2006-08-11 06:33:00,147.497,147.497,147.482,147.482,105399999.0
2006-08-11 06:34:00,147.475,147.475,147.475,147.475,4000000.0
2006-08-11 06:35:00,147.486,147.497,147.486,147.496,83499998.0
2006-08-11 06:36:00,147.502,147.51,147.491,147.494,128499999.0
2006-08-11 06:37:00,147.5,147.506,147.5,147.502,32400000.0
2006-08-11 06:38:00,147.495,147.495,147.46,147.46,14800000.0
2006-08-11 06:39:00,147.45,147.466,147.433,147.456,135000001.0
2006-08-11 06:40:00,147.45,147.464,147.439,147.445,80900000.0
2006-08-11 06:41:00,147.445,147.45,147.445,147.45,156400002.0
2006-08-11 06:42:00,147.452,147.458,147.45,147.45,83599999.0
2006-08-11 06:43:00,147.45,147.455,147.441,147.453,152400004.0
2006-08-11 06:44:00,147.46,147.46,147.436,147.436,75200000.0
2006-08-11 06:45:00,147.442,147.446,147.437,147.446,88199999.0
2006-08-11 06:46:00,147.436,147.444,147.425,147.425,154999998.0
2006-08-11 06:47:00,147.433,147.433,147.42,147.431,112400001.0
2006-08-11 06:48:00,147.435,147.44,147.435,147.44,25800000.0
2006-08-11 06:49:00,147.447,147.452,147.447,147.452,28899999.0
2006-08-11 06:50:00,147.45,147.455,147.445,147.453,111900001.0
2006-08-11 06:51:00,147.449,147.453,147.438,147.45,61899999.0
2006-08-11 06:52:00,147.447,147.452,147.44,147.44,91999999.0
2006-08-11 06:53:00,147.441,147.441,147.439,147.439,15100000.0
2006-08-11 06:54:00,147.437,147.445,147.435,147.435,24800000.0
2006-08-11 06:55:00,147.436,147.45,147.436,147.438,115900001.0
2006-08-11 06:56:00,147.45,147.469,147.442,147.468,166799998.0
2006-08-11 06:57:00,147.468,147.478,147.459,147.474,79599999.0
2006-08-11 06:58:00,147.475,147.486,147.467,147.482,87400000.0
2006-08-11 06:59:00,147.484,147.489,147.465,147.465,104599999.0
2006-08-11 07:00:00,147.468,147.478,147.46,147.478,159100002.0
2006-08-11 07:01:00,147.472,147.492,147.469,147.492,64800000.0
2006-08-11 07:02:00,147.496,147.52,147.496,147.52,109500002.0
2006-08-11 07:03:00,147.527,147.527,147.515,147.526,152199998.0
2006-08-11 07:04:00,147.529,147.541,147.524,147.541,129000000.0
2006-08-11 07:05:00,147.531,147.541,147.52,147.535,76800001.0
2006-08-11 07:06:00,147.533,147.554,147.533,147.548,118399997.0
2006-08-11 07:07:00,147.55,147.55,147.53,147.539,60099999.0
2006-08-11 07:08:00,147.537,147.539,147.515,147.521,92400001.0
2006-08-11 07:09:00,147.525,147.541,147.524,147.528,116300000.0
2006-08-11 07:10:00,147.521,147.53,147.514,147.525,132700000.0
2006-08-11 07:11:00,147.527,147.527,147.511,147.519,118500001.0
2006-08-11 07:12:00,147.518,147.518,147.51,147.517,52300000.0
2006-08-11 07:13:00,147.522,147.524,147.51,147.52,175100001.0
2006-08-11 07:14:00,147.517,147.535,147.517,147.535,80600000.0
2006-08-11 07:15:00,147.531,147.536,147.53,147.532,65100000.0
2006-08-11 07:16:00,147.535,147.545,147.526,147.526,104100002.0
2006-08-11 07:17:00,147.517,147.539,147.511,147.539,69900000.0
2006-08-11 07:18:00,147.538,147.538,147.531,147.531,65499998.0
2006-08-11 07:19:00,147.526,147.539,147.526,147.533,61200001.0
2006-08-11 07:20:00,147.522,147.55,147.522,147.55,80099998.0
2006-08-11 07:21:00,147.55,147.55,147.528,147.528,25500000.0
2006-08-11 07:22:00,147.532,147.541,147.532,147.536,135199999.0
2006-08-11 07:23:00,147.548,147.561,147.547,147.561,70299998.0
2006-08-11 07:24:00,147.56,147.565,147.555,147.565,106900002.0
2006-08-11 07:25:00,147.558,147.565,147.555,147.555,87900000.0
2006-08-11 07:26:00,147.564,147.569,147.559,147.559,186000003.0
2006-08-11 07:27:00,147.555,147.555,147.544,147.547,42400000.0
2006-08-11 07:28:00,147.557,147.558,147.549,147.558,68000000.0
2006-08-11 07:29:00,147.55,147.552,147.543,147.55,78099999.0
2006-08-11 07:30:00,147.546,147.546,147.543,147.543,27200000.0
2006-08-11 07:31:00,147.533,147.533,147.511,147.519,78399999.0
2006-08-11 07:32:00,147.527,147.528,147.509,147.523,120100001.0
2006-08-11 07:33:00,147.517,147.526,147.509,147.526,95700000.0
2006-08-11 07:34:00,147.53,147.532,147.515,147.532,123499999.0
2006-08-11 07:35:00,147.516,147.516,147.474,147.491,80499998.0
2006-08-11 07:36:00,147.502,147.504,147.491,147.494,60000000.0
2006-08-11 07:37:00,147.494,147.506,147.491,147.496,108299998.0
2006-08-11 07:38:00,147.503,147.514,147.503,147.514,43300000.0
2006-08-11 07:39:00,147.5,147.531,147.5,147.512,99899998.0
2006-08-11 07:40:00,147.51,147.553,147.51,147.551,58400000.0
2006-08-11 07:41:00,147.545,147.559,147.545,147.551,123100000.0
2006-08-11 07:42:00,147.55,147.551,147.519,147.52,80900002.0
2006-08-11 07:43:00,147.521,147.542,147.521,147.542,143100002.0
2006-08-11 07:44:00,147.538,147.545,147.528,147.545,119399997.0
2006-08-11 07:45:00,147.546,147.563,147.546,147.552,171599997.0
2006-08-11 07:46:00,147.545,147.549,147.545,147.548,110999999.0
2006-08-11 07:47:00,147.554,147.558,147.553,147.553,69899998.0
2006-08-11 07:48:00,147.548,147.566,147.544,147.558,131800001.0
2006-08-11 07:49:00,147.567,147.581,147.567,147.58,88600001.0
2006-08-11 07:50:00,147.587,147.587,147.577,147.579,39100000.0
2006-08-11 07:51:00,147.572,147.578,147.572,147.578,40800000.0
2006-08-11 07:52:00,147.579,147.588,147.57,147.57,54400001.0
2006-08-11 07:53:00,147.571,147.582,147.571,147.582,108599998.0
2006-08-11 07:54:00,147.569,147.569,147.556,147.556,77799999.0
2006-08-11 07:55:00,147.568,147.571,147.555,147.558,84300001.0
2006-08-11 07:56:00,147.562,147.596,147.562,147.581,113299997.0
2006-08-11 07:57:00,147.592,147.594,147.573,147.573,153400000.0
2006-08-11 07:58:00,147.582,147.584,147.572,147.572,131799999.0
2006-08-11 07:59:00,147.595,147.608,147.588,147.608,92700000.0
2006-08-11 08:00:00,147.607,147.614,147.6,147.613,52400000.0
2006-08-11 08:01:00,147.618,147.618,147.613,147.613,48000000.0
2006-08-11 08:02:00,147.608,147.616,147.606,147.616,26300000.0
2006-08-11 08:03:00,147.606,147.62,147.603,147.603,100899998.0
2006-08-11 08:04:00,147.61,147.614,147.599,147.6,159399999.0
2006-08-11 08:05:00,147.605,147.619,147.605,147.617,33500000.0
2006-08-11 08:06:00,147.616,147.624,147.611,147.624,69400000.0
2006-08-11 08:07:00,147.618,147.625,147.616,147.622,86300001.0
2006-08-11 08:08:00,147.625,147.625,147.616,147.619,59899999.0
2006-08-11 08:09:00,147.626,147.626,147.605,147.605,152700001.0
2006-08-11 08:10:00,147.612,147.618,147.61,147.618,51000002.0
2006-08-11 08:11:00,147.623,147.623,147.608,147.61,66400000.0
2006-08-11 08:12:00,147.61,147.614,147.602,147.612,91699999.0
2006-08-11 08:13:00,147.614,147.63,147.607,147.607,68799998.0
2006-08-11 08:14:00,147.599,147.617,147.599,147.617,64000001.0
2006-08-11 08:15:00,147.619,147.621,147.613,147.613,70399999.0
2006-08-11 08:16:00,147.615,147.615,147.608,147.61,46800001.0
2006-08-11 08:17:00,147.626,147.644,147.626,147.644,24700000.0
2006-08-11 08:18:00,147.67,147.676,147.636,147.657,193300002.0
2006-08-11 08:19:00,147.658,147.68,147.652,147.68,80999997.0
2006-08-11 08:20:00,147.695,147.712,147.695,147.704,87899998.0
2006-08-11 08:21:00,147.713,147.749,147.713,147.74,110400000.0
2006-08-11 08:22:00,147.741,147.745,147.675,147.675,113399999.0
2006-08-11 08:23:00,147.655,147.688,147.655,147.688,108899999.0
2006-08-11 08:24:00,147.704,147.722,147.692,147.712,75700002.0
2006-08-11 08:25:00,147.678,147.692,147.654,147.657,99299999.0
2006-08-11 08:26:00,147.612,147.612,147.531,147.531,78399999.0
2006-08-11 08:27:00,147.527,147.588,147.527,147.562,149700000.0
2006-08-11 08:28:00,147.57,147.582,147.563,147.568,79400000.0
2006-08-11 08:29:00,147.592,147.608,147.585,147.607,66900001.0
2006-08-11 08:30:00,147.63,147.646,147.622,147.637,43300000.0
2006-08-11 08:31:00,147.64,147.64,147.602,147.632,65800000.0
2006-08-11 08:32:00,147.647,147.647,147.617,147.617,84299999.0
2006-08-11 08:33:00,147.591,147.591,147.55,147.571,94099998.0
2006-08-11 08:34:00,147.578,147.624,147.578,147.624,176699998.0
2006-08-11 08:35:00,147.616,147.643,147.611,147.628,71200000.0
2006-08-11 08:36:00,147.635,147.635,147.618,147.626,155499998.0
2006-08-11 08:37:00,147.629,147.629,147.61,147.62,204099999.0
2006-08-11 08:38:00,147.63,147.643,147.628,147.642,99400000.0
2006-08-11 08:39:00,147.652,147.656,147.638,147.64,108600000.0
2006-08-11 08:40:00,147.636,147.646,147.631,147.646,160799998.0
2006-08-11 08:41:00,147.648,147.648,147.63,147.633,116600000.0
2006-08-11 08:42:00,147.63,147.645,147.63,147.645,87500001.0
2006-08-11 08:43:00,147.643,147.65,147.629,147.63,108000000.0
2006-08-11 08:44:00,147.632,147.65,147.632,147.645,101099998.0
2006-08-11 08:45:00,147.648,147.661,147.644,147.66,46700000.0
2006-08-11 08:46:00,147.663,147.673,147.663,147.673,127500001.0
2006-08-11 08:47:00,147.683,147.724,147.683,147.723,75200002.0
2006-08-11 08:48:00,147.738,147.759,147.715,147.727,139800001.0
2006-08-11 08:49:00,147.723,147.751,147.723,147.739,134600001.0
2006-08-11 08:50:00,147.74,147.74,147.725,147.728,68000000.0
2006-08-11 08:51:00,147.716,147.716,147.687,147.702,135200002.0
2006-08-11 08:52:00,147.717,147.748,147.713,147.748,52000000.0
2006-08-11 08:53:00,147.753,147.763,147.741,147.763,117000001.0
2006-08-11 08:54:00,147.777,147.791,147.766,147.766,55200000.0
2006-08-11 08:55:00,147.77,147.818,147.77,147.818,63700000.0
2006-08-11 08:56:00,147.814,147.814,147.788,147.8,30100000.0
2006-08-11 08:57:00,147.793,147.803,147.775,147.775,90500000.0
2006-08-11 08:58:00,147.801,147.841,147.801,147.833,50400000.0
2006-08-11 08:59:00,147.83,147.832,147.817,147.824,235499998.0
2006-08-11 09:00:00,147.827,147.841,147.827,147.833,94899999.0
2006-08-11 09:01:00,147.838,147.892,147.837,147.886,168500002.0
2006-08-11 09:02:00,147.881,147.893,147.88,147.893,26400000.0
2006-08-11 09:03:00,147.895,147.895,147.876,147.891,151300000.0
2006-08-11 09:04:00,147.876,147.897,147.872,147.892,72800000.0
2006-08-11 09:05:00,147.891,147.899,147.878,147.897,110799999.0
2006-08-11 09:06:00,147.861,147.881,147.859,147.868,61800000.0
2006-08-11 09:07:00,147.867,147.885,147.867,147.868,137000000.0
2006-08-11 09:08:00,147.871,147.891,147.871,147.883,74699999.0
2006-08-11 09:09:00,147.89,147.91,147.89,147.91,64000000.0
2006-08-11 09:10:00,147.886,147.886,147.85,147.858,87900000.0
2006-08-11 09:11:00,147.866,147.868,147.849,147.864,63900000.0
2006-08-11 09:12:00,147.858,147.858,147.849,147.858,44800000.0
2006-08-11 09:13:00,147.856,147.856,147.843,147.85,65899999.0
2006-08-11 09:14:00,147.848,147.873,147.848,147.869,106100002.0
2006-08-11 09:15:00,147.859,147.867,147.842,147.856,66300000.0
2006-08-11 09:16:00,147.86,147.865,147.842,147.865,158299998.0
2006-08-11 09:17:00,147.861,147.863,147.847,147.857,137300000.0
2006-08-11 09:18:00,147.857,147.876,147.841,147.876,92799999.0
2006-08-11 09:19:00,147.859,147.892,147.857,147.866,79300001.0
2006-08-11 09:20:00,147.86,147.877,147.86,147.869,54700000.0
2006-08-11 09:21:00,147.879,147.895,147.879,147.895,61600001.0
2006-08-11 09:22:00,147.906,147.906,147.87,147.883,81299999.0
2006-08-11 09:23:00,147.876,147.876,147.857,147.865,53900000.0
2006-08-11 09:24:00,147.862,147.884,147.862,147.884,158699997.0
2006-08-11 09:25:00,147.887,147.896,147.876,147.883,161000004.0
2006-08-11 09:26:00,147.886,147.887,147.873,147.885,54100000.0
2006-08-11 09:27:00,147.893,147.908,147.873,147.908,67699999.0
2006-08-11 09:28:00,147.901,147.901,147.868,147.872,87200001.0
2006-08-11 09:29:00,147.863,147.87,147.849,147.87,67800001.0
2006-08-11 09:30:00,147.877,147.887,147.877,147.887,68799999.0
2006-08-11 09:31:00,147.886,147.888,147.88,147.88,53600000.0
2006-08-11 09:32:00,147.873,147.884,147.864,147.865,61600000.0
2006-08-11 09:33:00,147.857,147.864,147.853,147.855,153400004.0
2006-08-11 09:34:00,147.846,147.846,147.833,147.843,113500000.0
2006-08-11 09:35:00,147.851,147.86,147.838,147.843,113800001.0
2006-08-11 09:36:00,147.856,147.856,147.836,147.84,177100000.0
2006-08-11 09:37:00,147.842,147.856,147.833,147.85,152300000.0
2006-08-11 09:38:00,147.842,147.842,147.817,147.824,40800000.0
2006-08-11 09:39:00,147.822,147.831,147.818,147.831,43599999.0
2006-08-11 09:40:00,147.844,147.847,147.825,147.834,88900000.0
2006-08-11 09:41:00,147.838,147.847,147.831,147.831,66300000.0
2006-08-11 09:42:00,147.832,147.832,147.823,147.825,121500000.0
2006-08-11 09:43:00,147.818,147.838,147.818,147.825,88399999.0
2006-08-11 09:44:00,147.825,147.835,147.825,147.825,57500000.0
2006-08-11 09:45:00,147.824,147.824,147.81,147.815,104100003.0
2006-08-11 09:46:00,147.816,147.839,147.816,147.824,175099996.0
2006-08-11 09:47:00,147.817,147.821,147.809,147.809,95099998.0
2006-08-11 09:48:00,147.816,147.816,147.798,147.809,59800000.0
2006-08-11 09:49:00,147.822,147.854,147.82,147.852,112500002.0
2006-08-11 09:50:00,147.858,147.911,147.858,147.911,79800000.0
2006-08-11 09:51:00,147.919,147.919,147.903,147.909,120400002.0
2006-08-11 09:52:00,147.909,147.919,147.9,147.9,141300002.0
2006-08-11 09:53:00,147.91,147.915,147.903,147.911,173400000.0
2006-08-11 09:54:00,147.903,147.909,147.894,147.909,51999999.0
2006-08-11 09:55:00,147.905,147.912,147.884,147.884,70699999.0
2006-08-11 09:56:00,147.875,147.894,147.872,147.892,76100000.0
2006-08-11 09:57:00,147.897,147.905,147.862,147.9,117500002.0
2006-08-11 09:58:00,147.896,147.896,147.867,147.867,71999999.0
2006-08-11 09:59:00,147.883,147.883,147.843,147.852,53200000.0
2006-08-11 10:00:00,147.844,147.884,147.835,147.877,91900001.0
2006-08-11 10:01:00,147.867,147.893,147.865,147.893,82500000.0
2006-08-11 10:02:00,147.897,147.897,147.853,147.881,131499998.0
2006-08-11 10:03:00,147.892,147.911,147.864,147.911,102000000.0
2006-08-11 10:04:00,147.923,147.953,147.906,147.953,43599999.0
2006-08-11 10:05:00,147.945,147.958,147.931,147.958,69600000.0
2006-08-11 10:06:00,147.967,147.98,147.962,147.977,39300000.0
2006-08-11 10:07:00,147.979,147.999,147.979,147.995,101200000.0
2006-08-11 10:08:00,147.995,148.002,147.989,148.0,180000003.0
2006-08-11 10:09:00,148.013,148.085,148.013,148.085,93699998.0
2006-08-11 10:10:00,148.078,148.078,148.036,148.058,80999998.0
2006-08-11 10:11:00,148.056,148.056,148.009,148.009,127399998.0
2006-08-11 10:12:00,148.012,148.014,148.008,148.012,83999999.0
2006-08-11 10:13:00,148.02,148.036,148.003,148.003,123000001.0
2006-08-11 10:14:00,147.999,148.004,147.991,148.004,103699998.0
2006-08-11 10:15:00,148.003,148.018,147.998,147.998,123299998.0
2006-08-11 10:16:00,148.002,148.023,148.002,148.017,106300000.0
2006-08-11 10:17:00,148.009,148.009,147.985,147.99,82000000.0
2006-08-11 10:18:00,148.002,148.029,148.002,148.017,71199999.0
2006-08-11 10:19:00,148.012,148.026,148.012,148.026,86099998.0
2006-08-11 10:20:00,148.026,148.06,148.026,148.06,135099998.0
2006-08-11 10:21:00,148.055,148.055,148.025,148.038,45600000.0
2006-08-11 10:22:00,148.038,148.04,148.01,148.011,119599999.0
2006-08-11 10:23:00,148.007,148.021,147.991,148.021,74300000.0
2006-08-11 10:24:00,148.028,148.042,148.024,148.037,157000001.0
2006-08-11 10:25:00,148.034,148.04,148.013,148.04,77100000.0
2006-08-11 10:26:00,148.041,148.047,148.037,148.042,176600001.0
2006-08-11 10:27:00,148.045,148.066,148.041,148.043,126899998.0
2006-08-11 10:28:00,148.037,148.141,148.037,148.141,72400000.0
2006-08-11 10:29:00,148.14,148.196,148.132,148.196,56100000.0
2006-08-11 10:30:00,148.185,148.185,148.164,148.167,118700000.0
2006-08-11 10:31:00,148.157,148.174,148.145,148.169,70400000.0
2006-08-11 10:32:00,148.173,148.195,148.161,148.18,179600004.0
2006-08-11 10:33:00,148.169,148.169,148.144,148.153,73600000.0
2006-08-11 10:34:00,148.157,148.163,148.157,148.163,10000000.0
2006-08-11 10:35:00,148.161,148.163,148.139,148.163,95600000.0
2006-08-11 10:36:00,148.165,148.165,148.132,148.132,93699998.0
2006-08-11 10:37:00,148.119,148.119,148.1,148.103,130599999.0
2006-08-11 10:38:00,148.102,148.106,148.077,148.077,75200000.0
2006-08-11 10:39:00,148.073,148.073,148.065,148.07,45899999.0
2006-08-11 10:40:00,148.058,148.058,148.028,148.046,124599997.0
2006-08-11 10:41:00,148.05,148.065,148.031,148.032,65099999.0
2006-08-11 10:42:00,148.028,148.042,148.028,148.032,127299998.0
2006-08-11 10:43:00,148.048,148.077,148.048,148.055,124000001.0
2006-08-11 10:44:00,148.064,148.078,148.063,148.078,99200000.0
2006-08-11 10:45:00,148.071,148.077,148.069,148.075,87900002.0
2006-08-11 10:46:00,148.078,148.093,148.078,148.09,150899996.0
2006-08-11 10:47:00,148.1,148.105,148.097,148.105,112499998.0
2006-08-11 10:48:00,148.11,148.122,148.104,148.113,118899997.0
2006-08-11 10:49:00,148.12,148.141,148.114,148.136,70900000.0
2006-08-11 10:50:00,148.127,148.137,148.11,148.112,198100003.0
2006-08-11 10:51:00,148.121,148.128,148.12,148.128,33000000.0
2006-08-11 10:52:00,148.114,148.114,148.096,148.096,104800000.0
2006-08-11 10:53:00,148.11,148.11,148.096,148.101,71500000.0
2006-08-11 10:54:00,148.108,148.132,148.107,148.132,162799999.0
2006-08-11 10:55:00,148.139,148.139,148.108,148.108,161400002.0
2006-08-11 10:56:00,148.12,148.138,148.113,148.122,183499999.0
2006-08-11 10:57:00,148.133,148.148,148.132,148.148,99499999.0
2006-08-11 10:58:00,148.151,148.157,148.142,148.148,94200003.0
2006-08-11 10:59:00,148.145,148.166,148.145,148.158,58999999.0
2006-08-11 11:00:00,148.158,148.158,148.137,148.137,139500001.0
2006-08-11 11:01:00,148.132,148.137,148.118,148.135,66800000.0
2006-08-11 11:02:00,148.137,148.152,148.137,148.15,88200001.0
2006-08-11 11:03:00,148.14,148.149,148.132,148.132,98699999.0
2006-08-11 11:04:00,148.142,148.188,148.142,148.184,146799998.0
2006-08-11 11:05:00,148.186,148.186,148.158,148.166,70700000.0
2006-08-11 11:06:00,148.172,148.172,148.159,148.164,102199997.0
2006-08-11 11:07:00,148.156,148.156,148.135,148.135,64800000.0
2006-08-11 11:08:00,148.132,148.14,148.129,148.132,98299997.0
2006-08-11 11:09:00,148.144,148.157,148.144,148.157,52000000.0
2006-08-11 11:10:00,148.148,148.148,148.131,148.135,53599999.0
2006-08-11 11:11:00,148.142,148.145,148.12,148.12,128199998.0
2006-08-11 11:12:00,148.13,148.148,148.13,148.14,87500001.0
2006-08-11 11:13:00,148.136,148.173,148.136,148.173,98199999.0
2006-08-11 11:14:00,148.19,148.242,148.19,148.242,94800002.0
2006-08-11 11:15:00,148.242,148.255,148.238,148.24,35399999.0
2006-08-11 11:16:00,148.221,148.23,148.213,148.228,66800001.0
2006-08-11 11:17:00,148.23,148.23,148.204,148.219,83500000.0
2006-08-11 11:18:00,148.228,148.228,148.218,148.218,12000000.0
2006-08-11 11:19:00,148.223,148.223,148.202,148.217,64999999.0
2006-08-11 11:20:00,148.214,148.216,148.197,148.197,93699999.0
2006-08-11 11:21:00,148.196,148.204,148.192,148.202,95400000.0
2006-08-11 11:22:00,148.205,148.209,148.202,148.202,104700000.0
2006-08-11 11:23:00,148.193,148.206,148.193,148.2,56000000.0
2006-08-11 11:24:00,148.199,148.199,148.168,148.168,66399999.0
2006-08-11 11:25:00,148.173,148.186,148.172,148.173,117400001.0
2006-08-11 11:26:00,148.167,148.172,148.142,148.142,81499999.0
2006-08-11 11:27:00,148.129,148.148,148.129,148.141,84500000.0
2006-08-11 11:28:00,148.137,148.142,148.125,148.134,66100000.0
2006-08-11 11:29:00,148.152,148.17,148.152,148.17,121599998.0
2006-08-11 11:30:00,148.172,148.182,148.165,148.182,29500000.0
2006-08-11 11:31:00,148.18,148.218,148.18,148.195,83999999.0
2006-08-11 11:32:00,148.195,148.204,148.176,148.176,110199999.0
2006-08-11 11:33:00,148.183,148.192,148.183,148.19,30600000.0
2006-08-11 11:34:00,148.191,148.191,148.168,148.17,64699999.0
2006-08-11 11:35:00,148.16,148.181,148.157,148.157,99000002.0
2006-08-11 11:36:00,148.173,148.182,148.164,148.179,105299999.0
2006-08-11 11:37:00,148.176,148.178,148.168,148.178,61099999.0
2006-08-11 11:38:00,148.186,148.201,148.182,148.198,62800000.0
2006-08-11 11:39:00,148.202,148.214,148.198,148.207,119099998.0
2006-08-11 11:40:00,148.198,148.199,148.182,148.185,112400002.0
2006-08-11 11:41:00,148.188,148.204,148.188,148.2,92299998.0
2006-08-11 11:42:00,148.203,148.212,148.202,148.202,51199999.0
2006-08-11 11:43:00,148.209,148.221,148.207,148.211,69699999.0
2006-08-11 11:44:00,148.207,148.212,148.187,148.197,44900000.0
2006-08-11 11:45:00,148.187,148.187,148.164,148.174,94400000.0
2006-08-11 11:46:00,148.17,148.182,148.17,148.175,68800000.0
2006-08-11 11:47:00,148.177,148.204,148.177,148.18,67600000.0
2006-08-11 11:48:00,148.18,148.187,148.174,148.185,121800001.0
2006-08-11 11:49:00,148.187,148.197,148.185,148.197,148300003.0
2006-08-11 11:50:00,148.194,148.221,148.194,148.22,104500001.0
2006-08-11 11:51:00,148.208,148.208,148.198,148.206,45200000.0
2006-08-11 11:52:00,148.187,148.206,148.187,148.194,89099999.0
2006-08-11 11:53:00,148.193,148.217,148.193,148.207,90699999.0
2006-08-11 11:54:00,148.2,148.2,148.18,148.188,84800000.0
2006-08-11 11:55:00,148.2,148.203,148.193,148.198,101199999.0
2006-08-11 11:56:00,148.209,148.214,148.208,148.208,67200000.0
2006-08-11 11:57:00,148.211,148.218,148.211,148.218,90700000.0
2006-08-11 11:58:00,148.221,148.237,148.221,148.237,44800000.0
2006-08-11 11:59:00,148.236,148.247,148.229,148.233,152000001.0
2006-08-11 12:00:00,148.233,148.25,148.233,148.247,87499999.0
2006-08-11 12:01:00,148.24,148.247,148.224,148.225,95000000.0
2006-08-11 12:02:00,148.221,148.248,148.221,148.237,65800000.0
2006-08-11 12:03:00,148.236,148.236,148.223,148.23,65300000.0
2006-08-11 12:04:00,148.23,148.236,148.223,148.226,82299999.0
2006-08-11 12:05:00,148.217,148.217,148.201,148.208,109400001.0
2006-08-11 12:06:00,148.21,148.214,148.187,148.187,192499999.0
2006-08-11 12:07:00,148.175,148.189,148.175,148.182,128200002.0
2006-08-11 12:08:00,148.184,148.202,148.184,148.196,44300000.0
2006-08-11 12:09:00,148.201,148.215,148.201,148.215,113299998.0
2006-08-11 12:10:00,148.226,148.226,148.206,148.217,125700003.0
2006-08-11 12:11:00,148.218,148.218,148.191,148.194,80800000.0
2006-08-11 12:12:00,148.19,148.193,148.19,148.19,62200000.0
2006-08-11 12:13:00,148.19,148.197,148.19,148.19,75599999.0
2006-08-11 12:14:00,148.192,148.209,148.188,148.195,137500001.0
2006-08-11 12:15:00,148.192,148.192,148.172,148.172,101099998.0
2006-08-11 12:16:00,148.172,148.179,148.172,148.175,76500000.0
2006-08-11 12:17:00,148.171,148.182,148.168,148.182,65400001.0
2006-08-11 12:18:00,148.177,148.177,148.157,148.157,100900001.0
2006-08-11 12:19:00,148.142,148.162,148.134,148.155,146000001.0
2006-08-11 12:20:00,148.148,148.155,148.136,148.137,142199999.0
2006-08-11 12:21:00,148.131,148.136,148.121,148.135,67800001.0
2006-08-11 12:22:00,148.132,148.136,148.127,148.127,60500001.0
2006-08-11 12:23:00,148.131,148.138,148.131,148.138,45500000.0
2006-08-11 12:24:00,148.136,148.137,148.12,148.124,92400000.0
2006-08-11 12:25:00,148.122,148.122,148.11,148.117,121400002.0
2006-08-11 12:26:00,148.128,148.131,148.12,148.122,78899998.0
2006-08-11 12:27:00,148.117,148.125,148.117,148.12,44800000.0
2006-08-11 12:28:00,148.131,148.15,148.131,148.15,38900000.0
2006-08-11 12:29:00,148.157,148.157,148.143,148.153,70100000.0
2006-08-11 12:30:00,148.155,148.17,148.155,148.165,96200002.0
2006-08-11 12:31:00,148.169,148.177,148.168,148.177,75900000.0
2006-08-11 12:32:00,148.181,148.181,148.165,148.169,86399999.0
2006-08-11 12:33:00,148.178,148.181,148.172,148.178,63299999.0
2006-08-11 12:34:00,148.183,148.188,148.182,148.183,129100003.0
2006-08-11 12:35:00,148.177,148.18,148.166,148.166,49399999.0
2006-08-11 12:36:00,148.169,148.17,148.162,148.163,105799998.0
2006-08-11 12:37:00,148.165,148.184,148.165,148.181,45600001.0
2006-08-11 12:38:00,148.18,148.19,148.168,148.168,65599999.0
2006-08-11 12:39:00,148.177,148.188,148.176,148.176,25000000.0
2006-08-11 12:40:00,148.162,148.162,148.14,148.144,48500002.0
2006-08-11 12:41:00,148.119,148.122,148.101,148.113,77800000.0
2006-08-11 12:42:00,148.107,148.117,148.101,148.105,55300000.0
2006-08-11 12:43:00,148.117,148.124,148.117,148.124,127099999.0
2006-08-11 12:44:00,148.13,148.149,148.13,148.145,94699998.0
2006-08-11 12:45:00,148.161,148.17,148.155,148.155,118599999.0
2006-08-11 12:46:00,148.165,148.189,148.165,148.173,119900000.0
2006-08-11 12:47:00,148.169,148.192,148.169,148.192,101699998.0
2006-08-11 12:48:00,148.202,148.218,148.182,148.218,78600000.0
2006-08-11 12:49:00,148.222,148.224,148.187,148.194,120099996.0
2006-08-11 12:50:00,148.202,148.202,148.181,148.181,115800000.0
2006-08-11 12:51:00,148.184,148.184,148.159,148.159,68199997.0
2006-08-11 12:52:00,148.157,148.189,148.157,148.189,85199999.0
2006-08-11 12:53:00,148.207,148.213,148.194,148.194,105000000.0
2006-08-11 12:54:00,148.188,148.212,148.188,148.201,128499997.0
2006-08-11 12:55:00,148.203,148.204,148.168,148.169,89500001.0
2006-08-11 12:56:00,148.176,148.195,148.176,148.189,129799997.0
2006-08-11 12:57:00,148.194,148.206,148.194,148.201,99899999.0
2006-08-11 12:58:00,148.199,148.2,148.192,148.193,186400001.0
2006-08-11 12:59:00,148.21,148.259,148.21,148.255,69700000.0
2006-08-11 13:00:00,148.257,148.264,148.231,148.254,110400002.0
2006-08-11 13:01:00,148.239,148.239,148.209,148.215,59200000.0
2006-08-11 13:02:00,148.21,148.222,148.21,148.217,80700000.0
2006-08-11 13:03:00,148.225,148.237,148.225,148.227,47200000.0
2006-08-11 13:04:00,148.224,148.237,148.218,148.22,140099997.0
2006-08-11 13:05:00,148.212,148.228,148.212,148.221,32700000.0
2006-08-11 13:06:00,148.218,148.237,148.212,148.228,166900000.0
2006-08-11 13:07:00,148.226,148.226,148.22,148.226,66699999.0
2006-08-11 13:08:00,148.228,148.228,148.22,148.222,61999999.0
2006-08-11 13:09:00,148.223,148.236,148.21,148.236,22900000.0
2006-08-11 13:10:00,148.234,148.234,148.213,148.229,75400000.0
2006-08-11 13:11:00,148.232,148.237,148.225,148.228,101699999.0
2006-08-11 13:12:00,148.219,148.233,148.219,148.233,55200000.0
2006-08-11 13:13:00,148.241,148.25,148.231,148.247,151599999.0
2006-08-11 13:14:00,148.262,148.264,148.237,148.245,200600001.0
2006-08-11 13:15:00,148.237,148.26,148.233,148.26,98100001.0
2006-08-11 13:16:00,148.257,148.257,148.239,148.24,42399999.0
2006-08-11 13:17:00,148.242,148.272,148.242,148.253,94900002.0
2006-08-11 13:18:00,148.255,148.271,148.253,148.266,161100002.0
2006-08-11 13:19:00,148.257,148.274,148.255,148.273,49900000.0
2006-08-11 13:20:00,148.279,148.279,148.257,148.257,14400000.0
2006-08-11 13:21:00,148.233,148.233,148.208,148.218,98299998.0
2006-08-11 13:22:00,148.214,148.223,148.201,148.223,74499999.0
2006-08-11 13:23:00,148.21,148.21,148.197,148.203,122099999.0
2006-08-11 13:24:00,148.203,148.215,148.198,148.2,47200000.0
2006-08-11 13:25:00,148.187,148.189,148.179,148.182,49700000.0
2006-08-11 13:26:00,148.183,148.2,148.183,148.186,36900000.0
2006-08-11 13:27:00,148.184,148.197,148.184,148.184,78900002.0
2006-08-11 13:28:00,148.178,148.189,148.167,148.185,91900000.0
2006-08-11 13:29:00,148.182,148.183,148.147,148.159,116100002.0
2006-08-11 13:30:00,148.158,148.158,148.147,148.15,49600000.0
2006-08-11 13:31:00,148.148,148.165,148.148,148.152,74000000.0
2006-08-11 13:32:00,148.128,148.147,148.128,148.136,119900001.0
2006-08-11 13:33:00,148.149,148.151,148.144,148.144,127000001.0
2006-08-11 13:34:00,148.136,148.144,148.132,148.144,71899999.0
2006-08-11 13:35:00,148.138,148.147,148.13,148.143,140699999.0
2006-08-11 13:36:00,148.148,148.148,148.138,148.148,62200000.0
2006-08-11 13:37:00,148.157,148.168,148.156,148.165,68400001.0
2006-08-11 13:38:00,148.163,148.163,148.143,148.15,104299998.0
2006-08-11 13:39:00,148.14,148.14,148.116,148.116,78600000.0
2006-08-11 13:40:00,148.118,148.138,148.118,148.126,98300000.0
2006-08-11 13:41:00,148.135,148.135,148.12,148.127,11400000.0
2006-08-11 13:42:00,148.132,148.133,148.119,148.131,73300000.0
2006-08-11 13:43:00,148.137,148.137,148.106,148.106,69900002.0
2006-08-11 13:44:00,148.091,148.095,148.086,148.095,113900000.0
2006-08-11 13:45:00,148.107,148.108,148.099,148.1,39200000.0
2006-08-11 13:46:00,148.105,148.106,148.097,148.105,44800000.0
2006-08-11 13:47:00,148.093,148.106,148.087,148.097,76300000.0
2006-08-11 13:48:00,148.105,148.108,148.105,148.108,23200000.0
2006-08-11 13:49:00,148.102,148.106,148.102,148.105,9600000.0
2006-08-11 13:50:00,148.1,148.115,148.1,148.11,49600000.0
2006-08-11 13:51:00,148.105,148.129,148.105,148.129,80699999.0
2006-08-11 13:52:00,148.127,148.127,148.118,148.118,112699998.0
2006-08-11 13:53:00,148.125,148.145,148.125,148.133,42000000.0
2006-08-11 13:54:00,148.138,148.145,148.138,148.145,54500000.0
2006-08-11 13:55:00,148.144,148.148,148.127,148.127,51200000.0
2006-08-11 13:56:00,148.121,148.136,148.121,148.136,54400001.0
2006-08-11 13:57:00,148.143,148.158,148.143,148.158,68700000.0
2006-08-11 13:58:00,148.166,148.168,148.154,148.161,56499999.0
2006-08-11 13:59:00,148.167,148.173,148.161,148.172,62300000.0
2006-08-11 14:00:00,148.181,148.184,148.176,148.178,128600001.0
2006-08-11 14:01:00,148.183,148.185,148.178,148.185,73699999.0
2006-08-11 14:02:00,148.172,148.172,148.153,148.153,132899999.0
2006-08-11 14:03:00,148.158,148.167,148.14,148.14,59500000.0
2006-08-11 14:04:00,148.142,148.143,148.136,148.142,135099998.0
2006-08-11 14:05:00,148.139,148.143,148.133,148.143,83400000.0
2006-08-11 14:06:00,148.137,148.149,148.129,148.147,86500000.0
2006-08-11 14:07:00,148.144,148.158,148.143,148.143,70299999.0
2006-08-11 14:08:00,148.14,148.148,148.132,148.132,97800002.0
2006-08-11 14:09:00,148.128,148.135,148.122,148.129,144500000.0
2006-08-11 14:10:00,148.135,148.15,148.133,148.133,57400000.0
2006-08-11 14:11:00,148.142,148.149,148.13,148.149,54599999.0
2006-08-11 14:12:00,148.172,148.182,148.17,148.17,96200003.0
2006-08-11 14:13:00,148.165,148.179,148.165,148.17,126699999.0
2006-08-11 14:14:00,148.174,148.197,148.174,148.175,67300001.0
2006-08-11 14:15:00,148.166,148.19,148.162,148.18,76999999.0
2006-08-11 14:16:00,148.175,148.193,148.175,148.189,86200000.0
2006-08-11 14:17:00,148.192,148.192,148.181,148.182,29400000.0
2006-08-11 14:18:00,148.19,148.259,148.19,148.252,113699998.0
2006-08-11 14:19:00,148.26,148.277,148.255,148.255,71199999.0
2006-08-11 14:20:00,148.248,148.29,148.242,148.288,73999999.0
2006-08-11 14:21:00,148.273,148.315,148.273,148.306,80600001.0
2006-08-11 14:22:00,148.302,148.305,148.287,148.287,132300002.0
2006-08-11 14:23:00,148.282,148.285,148.261,148.261,40500000.0
2006-08-11 14:24:00,148.27,148.285,148.266,148.275,96400001.0
2006-08-11 14:25:00,148.265,148.274,148.258,148.274,76899998.0
2006-08-11 14:26:00,148.283,148.293,148.276,148.289,134600001.0
2006-08-11 14:27:00,148.299,148.324,148.289,148.305,93900001.0
2006-08-11 14:28:00,148.293,148.293,148.269,148.29,117900002.0
2006-08-11 14:29:00,148.294,148.297,148.266,148.266,71300001.0
2006-08-11 14:30:00,148.2,148.2,148.071,148.071,67900002.0
2006-08-11 14:31:00,148.079,148.094,148.033,148.06,57700000.0
2006-08-11 14:32:00,148.043,148.074,148.027,148.07,180199998.0
2006-08-11 14:33:00,148.05,148.066,148.026,148.054,144499997.0
2006-08-11 14:34:00,148.049,148.073,148.049,148.061,85500000.0
2006-08-11 14:35:00,148.066,148.094,148.02,148.02,72000000.0
2006-08-11 14:36:00,148.007,148.087,148.007,148.086,45600000.0
2006-08-11 14:37:00,148.075,148.088,148.062,148.069,159900000.0
2006-08-11 14:38:00,148.053,148.053,148.002,148.035,107900000.0
2006-08-11 14:39:00,148.038,148.051,148.034,148.036,89599999.0
2006-08-11 14:40:00,148.045,148.082,148.045,148.079,257499999.0
2006-08-11 14:41:00,148.071,148.071,148.048,148.048,55200000.0
2006-08-11 14:42:00,148.026,148.026,147.976,147.98,64799999.0
2006-08-11 14:43:00,147.974,147.998,147.966,147.966,111300000.0
2006-08-11 14:44:00,147.987,148.006,147.987,148.001,42700001.0
2006-08-11 14:45:00,148.008,148.025,148.007,148.013,90300003.0
2006-08-11 14:46:00,148.015,148.04,148.015,148.032,81399998.0
2006-08-11 14:47:00,148.03,148.03,148.004,148.005,102599997.0
2006-08-11 14:48:00,148.017,148.03,147.996,148.001,98300000.0
2006-08-11 14:49:00,147.992,147.992,147.971,147.973,118600001.0
2006-08-11 14:50:00,147.966,147.966,147.943,147.965,63000000.0
2006-08-11 14:51:00,147.962,147.967,147.949,147.95,116900000.0
2006-08-11 14:52:00,147.947,147.957,147.947,147.957,59200001.0
2006-08-11 14:53:00,147.957,147.968,147.93,147.93,83500001.0
2006-08-11 14:54:00,147.922,147.928,147.913,147.928,100300002.0
2006-08-11 14:55:00,147.913,147.916,147.9,147.904,92300001.0
2006-08-11 14:56:00,147.909,147.909,147.892,147.908,182800002.0
2006-08-11 14:57:00,147.906,147.909,147.887,147.909,42700000.0
2006-08-11 14:58:00,147.908,147.908,147.862,147.875,66800000.0
2006-08-11 14:59:00,147.903,147.918,147.893,147.918,136399998.0
2006-08-11 15:00:00,147.932,147.957,147.924,147.938,62600000.0
2006-08-11 15:01:00,147.937,147.951,147.93,147.936,139300000.0
2006-08-11 15:02:00,147.939,147.956,147.939,147.956,106300001.0
2006-08-11 15:03:00,147.96,147.964,147.933,147.935,79199999.0
2006-08-11 15:04:00,147.923,147.923,147.907,147.912,103900000.0
2006-08-11 15:05:00,147.925,147.947,147.925,147.937,56400000.0
2006-08-11 15:06:00,147.946,147.955,147.938,147.949,43600000.0
2006-08-11 15:07:00,147.968,147.982,147.963,147.978,78700000.0
2006-08-11 15:08:00,147.993,147.993,147.981,147.988,118600000.0
2006-08-11 15:09:00,147.982,147.994,147.982,147.987,121199999.0
2006-08-11 15:10:00,147.978,147.984,147.966,147.966,26600000.0
2006-08-11 15:11:00,147.967,148.003,147.967,147.99,48900001.0
2006-08-11 15:12:00,147.983,148.027,147.982,148.0,163999997.0
2006-08-11 15:13:00,147.993,147.998,147.983,147.983,103900001.0
2006-08-11 15:14:00,147.986,147.995,147.981,147.981,139500001.0
2006-08-11 15:15:00,147.95,147.95,147.931,147.939,70400001.0
2006-08-11 15:16:00,147.938,147.952,147.937,147.941,49400000.0
2006-08-11 15:17:00,147.935,147.95,147.929,147.944,73499999.0
2006-08-11 15:18:00,147.933,147.934,147.923,147.934,145300001.0
2006-08-11 15:19:00,147.928,147.943,147.913,147.92,119700000.0
2006-08-11 15:20:00,147.905,147.905,147.865,147.878,110199999.0
2006-08-11 15:21:00,147.881,147.892,147.869,147.884,82399999.0
2006-08-11 15:22:00,147.894,147.894,147.871,147.894,173900003.0
2006-08-11 15:23:00,147.877,147.926,147.877,147.909,142000003.0
2006-08-11 15:24:00,147.918,147.918,147.898,147.899,36000000.0
2006-08-11 15:25:00,147.89,147.89,147.874,147.88,34400000.0
2006-08-11 15:26:00,147.883,147.89,147.867,147.868,151800001.0
2006-08-11 15:27:00,147.862,147.862,147.806,147.806,86800002.0
2006-08-11 15:28:00,147.81,147.841,147.8,147.841,120099998.0
2006-08-11 15:29:00,147.839,147.85,147.827,147.85,73500000.0
2006-08-11 15:30:00,147.842,147.842,147.828,147.838,64899999.0
2006-08-11 15:31:00,147.832,147.835,147.825,147.835,106299998.0
2006-08-11 15:32:00,147.838,147.865,147.835,147.865,107099998.0
2006-08-11 15:33:00,147.872,147.872,147.852,147.852,49700000.0
2006-08-11 15:34:00,147.843,147.843,147.817,147.821,95000000.0
2006-08-11 15:35:00,147.842,147.85,147.795,147.795,170199998.0
2006-08-11 15:36:00,147.801,147.821,147.797,147.804,146200002.0
2006-08-11 15:37:00,147.808,147.813,147.803,147.812,135700000.0
2006-08-11 15:38:00,147.813,147.822,147.811,147.819,125100003.0
2006-08-11 15:39:00,147.832,147.832,147.806,147.806,72299999.0
2006-08-11 15:40:00,147.804,147.826,147.802,147.826,100799998.0
2006-08-11 15:41:00,147.827,147.833,147.799,147.813,121900002.0
2006-08-11 15:42:00,147.816,147.836,147.816,147.83,151699999.0
2006-08-11 15:43:00,147.818,147.826,147.814,147.819,98200000.0
2006-08-11 15:44:00,147.822,147.857,147.822,147.847,163600000.0
2006-08-11 15:45:00,147.848,147.868,147.844,147.868,114500002.0
2006-08-11 15:46:00,147.883,147.948,147.883,147.942,36700000.0
2006-08-11 15:47:00,147.935,147.95,147.911,147.934,87699999.0
2006-08-11 15:48:00,147.931,147.932,147.91,147.91,131200000.0
2006-08-11 15:49:00,147.903,147.912,147.89,147.91,66000000.0
2006-08-11 15:50:00,147.901,147.901,147.859,147.87,92700000.0
2006-08-11 15:51:00,147.88,147.896,147.88,147.886,28200000.0
2006-08-11 15:52:00,147.888,147.903,147.874,147.877,123499999.0
2006-08-11 15:53:00,147.872,147.888,147.872,147.883,55900000.0
2006-08-11 15:54:00,147.892,147.912,147.892,147.909,152699996.0
2006-08-11 15:55:00,147.9,147.906,147.889,147.905,108300001.0
2006-08-11 15:56:00,147.922,147.93,147.908,147.93,86299999.0
2006-08-11 15:57:00,147.926,147.926,147.891,147.893,66099999.0
2006-08-11 15:58:00,147.889,147.906,147.889,147.906,51900000.0
2006-08-11 15:59:00,147.883,147.883,147.874,147.883,46700000.0
2006-08-11 16:00:00,147.903,147.926,147.902,147.902,169700000.0
2006-08-11 16:01:00,147.896,147.896,147.882,147.889,62600001.0
2006-08-11 16:02:00,147.893,147.914,147.887,147.895,82899999.0
2006-08-11 16:03:00,147.912,147.931,147.909,147.925,118399999.0
2006-08-11 16:04:00,147.928,147.945,147.928,147.945,99300001.0
2006-08-11 16:05:00,147.945,147.946,147.929,147.946,46400000.0
2006-08-11 16:06:00,147.949,147.952,147.939,147.941,139699998.0
2006-08-11 16:07:00,147.943,147.95,147.932,147.947,150099999.0
2006-08-11 16:08:00,147.953,147.955,147.938,147.95,170400002.0
2006-08-11 16:09:00,147.933,147.935,147.917,147.935,150200001.0
2006-08-11 16:10:00,147.93,147.93,147.897,147.916,116500000.0
2006-08-11 16:11:00,147.929,147.962,147.929,147.962,125399999.0
2006-08-11 16:12:00,147.952,147.968,147.942,147.955,105700001.0
2006-08-11 16:13:00,147.954,147.96,147.949,147.952,87099999.0
2006-08-11 16:14:00,147.953,147.959,147.935,147.945,115500002.0
2006-08-11 16:15:00,147.955,147.961,147.947,147.96,86800001.0
2006-08-11 16:16:00,147.955,147.986,147.947,147.986,31200000.0
2006-08-11 16:17:00,148.011,148.034,147.998,148.028,174499999.0
2006-08-11 16:18:00,148.017,148.024,147.99,147.99,203900000.0
2006-08-11 16:19:00,147.976,147.999,147.972,147.999,76299999.0
2006-08-11 16:20:00,148.012,148.019,147.995,148.006,72600000.0
2006-08-11 16:21:00,148.019,148.046,148.019,148.046,60199999.0
2006-08-11 16:22:00,148.041,148.068,148.041,148.068,105899998.0
2006-08-11 16:23:00,148.079,148.087,148.054,148.075,98300000.0
2006-08-11 16:24:00,148.085,148.111,148.085,148.108,107300000.0
2006-08-11 16:25:00,148.115,148.115,148.104,148.111,84699998.0
2006-08-11 16:26:00,148.105,148.11,148.098,148.104,78100000.0
2006-08-11 16:27:00,148.115,148.115,148.093,148.106,138100000.0
2006-08-11 16:28:00,148.112,148.114,148.099,148.1,97900000.0
2006-08-11 16:29:00,148.101,148.122,148.101,148.122,91900000.0
2006-08-11 16:30:00,148.127,148.142,148.115,148.141,55100000.0
2006-08-11 16:31:00,148.125,148.145,148.123,148.123,118399998.0
2006-08-11 16:32:00,148.123,148.13,148.094,148.098,70300000.0
2006-08-11 16:33:00,148.118,148.123,148.107,148.113,40600000.0
2006-08-11 16:34:00,148.117,148.117,148.099,148.11,132900003.0
2006-08-11 16:35:00,148.116,148.144,148.113,148.136,128300000.0
2006-08-11 16:36:00,148.123,148.137,148.12,148.131,44400001.0
2006-08-11 16:37:00,148.125,148.145,148.124,148.145,88000001.0
2006-08-11 16:38:00,148.147,148.147,148.13,148.131,46899999.0
2006-08-11 16:39:00,148.122,148.142,148.119,148.142,94200002.0
2006-08-11 16:40:00,148.133,148.133,148.117,148.125,102200001.0
2006-08-11 16:41:00,148.129,148.133,148.124,148.127,64200000.0
2006-08-11 16:42:00,148.131,148.131,148.105,148.105,94800000.0
2006-08-11 16:43:00,148.113,148.121,148.102,148.102,98200001.0
2006-08-11 16:44:00,148.101,148.13,148.101,148.118,79100001.0
2006-08-11 16:45:00,148.129,148.145,148.121,148.134,181900001.0
2006-08-11 16:46:00,148.137,148.161,148.137,148.142,71399999.0
2006-08-11 16:47:00,148.143,148.151,148.137,148.14,84300000.0
2006-08-11 16:48:00,148.144,148.164,148.144,148.155,111900002.0
2006-08-11 16:49:00,148.152,148.193,148.149,148.19,92400000.0
2006-08-11 16:50:00,148.202,148.207,148.187,148.205,122700003.0
2006-08-11 16:51:00,148.206,148.214,148.196,148.203,93199999.0
2006-08-11 16:52:00,148.202,148.204,148.192,148.192,115100001.0
2006-08-11 16:53:00,148.203,148.214,148.2,148.21,77299998.0
2006-08-11 16:54:00,148.21,148.212,148.191,148.191,41600000.0
2006-08-11 16:55:00,148.199,148.202,148.192,148.202,60800000.0
2006-08-11 16:56:00,148.197,148.197,148.167,148.177,81500000.0
2006-08-11 16:57:00,148.175,148.176,148.161,148.161,75199999.0
2006-08-11 16:58:00,148.158,148.158,148.142,148.152,89600000.0
2006-08-11 16:59:00,148.128,148.164,148.111,148.146,126299999.0
2006-08-11 17:00:00,148.134,148.134,148.096,148.096,80500000.0
2006-08-11 17:01:00,148.097,148.105,148.088,148.096,117400000.0
2006-08-11 17:02:00,148.098,148.112,148.098,148.112,48000000.0
2006-08-11 17:03:00,148.095,148.095,148.055,148.065,136499999.0
2006-08-11 17:04:00,148.061,148.087,148.034,148.087,99300002.0
2006-08-11 17:05:00,148.095,148.1,148.076,148.081,91200000.0
2006-08-11 17:06:00,148.086,148.102,148.076,148.099,81200000.0
2006-08-11 17:07:00,148.101,148.116,148.089,148.116,100800000.0
2006-08-11 17:08:00,148.113,148.113,148.097,148.108,54300000.0
2006-08-11 17:09:00,148.112,148.117,148.109,148.11,106300002.0
2006-08-11 17:10:00,148.105,148.121,148.105,148.112,142600000.0
2006-08-11 17:11:00,148.118,148.118,148.106,148.108,103100001.0
2006-08-11 17:12:00,148.113,148.127,148.113,148.127,31200000.0
2006-08-11 17:13:00,148.13,148.161,148.13,148.143,136600002.0
2006-08-11 17:14:00,148.149,148.167,148.149,148.167,39999999.0
2006-08-11 17:15:00,148.162,148.174,148.162,148.17,78100000.0
2006-08-11 17:16:00,148.165,148.182,148.154,148.182,102300000.0
2006-08-11 17:17:00,148.18,148.198,148.18,148.196,135999998.0
2006-08-11 17:18:00,148.194,148.199,148.19,148.199,143800000.0
2006-08-11 17:19:00,148.2,148.206,148.188,148.206,129299999.0
2006-08-11 17:20:00,148.207,148.234,148.203,148.224,71799999.0
2006-08-11 17:21:00,148.239,148.262,148.239,148.259,72299999.0
2006-08-11 17:22:00,148.25,148.276,148.25,148.269,86800000.0
2006-08-11 17:23:00,148.261,148.277,148.261,148.276,184400001.0
2006-08-11 17:24:00,148.278,148.28,148.262,148.27,77500001.0
2006-08-11 17:25:00,148.265,148.265,148.26,148.26,24000000.0
2006-08-11 17:26:00,148.246,148.254,148.244,148.244,51200000.0
2006-08-11 17:27:00,148.237,148.25,148.234,148.238,101899998.0
2006-08-11 17:28:00,148.228,148.245,148.223,148.226,88000001.0
2006-08-11 17:29:00,148.223,148.23,148.209,148.23,90699999.0
2006-08-11 17:30:00,148.228,148.252,148.225,148.234,130000000.0
2006-08-11 17:31:00,148.24,148.242,148.229,148.242,57900000.0
2006-08-11 17:32:00,148.234,148.25,148.228,148.231,25400000.0
2006-08-11 17:33:00,148.216,148.226,148.212,148.218,123900000.0
2006-08-11 17:34:00,148.22,148.22,148.204,148.21,67399999.0
2006-08-11 17:35:00,148.197,148.22,148.197,148.22,116600001.0
2006-08-11 17:36:00,148.213,148.213,148.194,148.195,54300000.0
2006-08-11 17:37:00,148.2,148.206,148.199,148.199,35999999.0
2006-08-11 17:38:00,148.215,148.215,148.187,148.19,92400000.0
2006-08-11 17:39:00,148.187,148.198,148.164,148.164,63300000.0
2006-08-11 17:40:00,148.143,148.162,148.143,148.159,96999998.0
2006-08-11 17:41:00,148.153,148.153,148.108,148.122,122699998.0
2006-08-11 17:42:00,148.14,148.14,148.115,148.13,174800001.0
2006-08-11 17:43:00,148.128,148.134,148.119,148.131,80800000.0
2006-08-11 17:44:00,148.141,148.145,148.137,148.139,97100000.0
2006-08-11 17:45:00,148.131,148.131,148.103,148.116,73900001.0
2006-08-11 17:46:00,148.122,148.146,148.122,148.146,122200003.0
2006-08-11 17:47:00,148.151,148.156,148.127,148.13,124199999.0
2006-08-11 17:48:00,148.132,148.141,148.128,148.13,108099998.0
2006-08-11 17:49:00,148.118,148.126,148.118,148.121,61299998.0
2006-08-11 17:50:00,148.124,148.129,148.122,148.129,109499999.0
2006-08-11 17:51:00,148.132,148.144,148.132,148.138,101500000.0
2006-08-11 17:52:00,148.131,148.133,148.118,148.133,191399999.0
2006-08-11 17:53:00,148.128,148.143,148.126,148.143,134000002.0
2006-08-11 17:54:00,148.147,148.153,148.135,148.153,87199998.0
2006-08-11 17:55:00,148.151,148.151,148.128,148.134,76800001.0
2006-08-11 17:56:00,148.125,148.125,148.103,148.103,43800000.0
2006-08-11 17:57:00,148.105,148.11,148.098,148.098,61599999.0
2006-08-11 17:58:00,148.095,148.106,148.095,148.102,53200000.0
2006-08-11 17:59:00,148.13,148.18,148.118,148.18,200000006.0
2006-08-11 18:00:00,148.204,148.213,148.181,148.2,135899998.0
2006-08-11 18:01:00,148.205,148.222,148.204,148.217,1696799994.0
2006-08-11 18:02:00,148.23,148.23,148.18,148.19,1295100000.0
2006-08-11 18:03:00,148.2,148.27,148.19,148.27,1295100000.0
2006-08-11 18:04:00,148.262,148.315,148.248,148.256,1295100000.0
2006-08-11 18:05:00,148.247,148.255,148.229,148.229,1508899996.0
2006-08-11 18:06:00,148.221,148.221,148.2,148.214,1086400005.0
2006-08-11 18:07:00,148.215,148.247,148.2,148.2,1959499985.0
2006-08-11 18:08:00,148.2,148.209,148.19,148.196,1581199999.0
2006-08-11 18:09:00,148.198,148.206,148.192,148.192,1365900003.0
2006-08-11 18:10:00,148.196,148.203,148.192,148.203,976600002.0
2006-08-11 18:11:00,148.203,148.203,148.185,148.19,917999996.0
2006-08-11 18:12:00,148.19,148.197,148.185,148.19,993499994.0
2006-08-11 18:13:00,148.192,148.195,148.161,148.161,1145899999.0
2006-08-11 18:14:00,148.156,148.171,148.148,148.165,1369300001.0
2006-08-11 18:15:00,148.162,148.162,148.122,148.134,1997799999.0
2006-08-11 18:16:00,148.126,148.133,148.112,148.124,1603299998.0
2006-08-11 18:17:00,148.127,148.128,148.114,148.126,772899993.0
2006-08-11 18:18:00,148.125,148.132,148.116,148.132,605299996.0
2006-08-11 18:19:00,148.14,148.169,148.14,148.15,608399998.0
2006-08-11 18:20:00,148.148,148.174,148.146,148.154,1347399999.0
2006-08-11 18:21:00,148.154,148.158,148.143,148.15,1256799991.0
2006-08-11 18:22:00,148.153,148.161,148.136,148.152,973399998.0
2006-08-11 18:23:00,148.148,148.158,148.136,148.145,1406899998.0
2006-08-11 18:24:00,148.142,148.15,148.132,148.144,1069599997.0
2006-08-11 18:25:00,148.149,148.154,148.135,148.14,1128000003.0
2006-08-11 18:26:00,148.136,148.136,148.117,148.122,949000004.0
2006-08-11 18:27:00,148.116,148.117,148.078,148.078,652400005.0
2006-08-11 18:28:00,148.086,148.113,148.075,148.102,680000002.0
2006-08-11 18:29:00,148.085,148.086,148.071,148.084,903100002.0
2006-08-11 18:30:00,148.084,148.104,148.084,148.086,447000003.0
2006-08-11 18:31:00,148.092,148.112,148.089,148.112,918799998.0
2006-08-11 18:32:00,148.115,148.131,148.096,148.117,1464399986.0
2006-08-11 18:33:00,148.115,148.129,148.106,148.11,1701800000.0
2006-08-11 18:34:00,148.098,148.116,148.086,148.103,1142499997.0
2006-08-11 18:35:00,148.108,148.119,148.061,148.067,1321899999.0
2006-08-11 18:36:00,148.061,148.079,148.055,148.062,651500000.0
2006-08-11 18:37:00,148.061,148.072,148.055,148.055,548699998.0
2006-08-11 18:38:00,148.055,148.055,148.05,148.055,285100001.0
2006-08-11 18:39:00,148.056,148.059,148.048,148.052,368900002.0
2006-08-11 18:40:00,148.043,148.053,148.033,148.037,1015900010.0
2006-08-11 18:41:00,148.042,148.049,148.03,148.037,447100003.0
2006-08-11 18:42:00,148.026,148.038,148.017,148.017,683899993.0
2006-08-11 18:43:00,148.019,148.027,147.989,147.995,322999999.0
2006-08-11 18:44:00,147.984,147.996,147.951,147.961,445399998.0
2006-08-11 18:45:00,147.953,147.971,147.953,147.966,337800000.0
2006-08-11 18:46:00,147.97,147.975,147.965,147.975,712799996.0
2006-08-11 18:47:00,147.97,147.979,147.959,147.959,164000003.0
2006-08-11 18:48:00,147.96,147.98,147.957,147.972,640600000.0
2006-08-11 18:49:00,147.974,147.981,147.965,147.979,504599997.0
2006-08-11 18:50:00,147.98,147.985,147.97,147.98,710700000.0
2006-08-11 18:51:00,147.985,148.005,147.985,147.991,719999997.0
2006-08-11 18:52:00,148.003,148.023,147.999,148.013,697700002.0
2006-08-11 18:53:00,148.018,148.032,148.01,148.01,883999996.0
2006-08-11 18:54:00,148.008,148.015,147.995,148.01,969200001.0
2006-08-11 18:55:00,148.012,148.039,148.001,148.039,949899999.0
2006-08-11 18:56:00,148.037,148.038,147.998,148.016,429099999.0
2006-08-11 18:57:00,148.019,148.034,148.01,148.027,546600003.0
2006-08-11 18:58:00,148.02,148.02,148.0,148.005,547800002.0
2006-08-11 18:59:00,148.0,148.0,147.955,147.955,882099995.0
2006-08-11 19:00:00,147.952,147.992,147.952,147.992,254500000.0
2006-08-11 19:01:00,148.0,148.008,147.981,147.991,384099994.0
2006-08-11 19:02:00,147.991,148.02,147.991,148.007,346100003.0
2006-08-11 19:03:00,148.003,148.021,147.989,147.99,854000002.0
2006-08-11 19:04:00,147.985,148.014,147.976,148.014,488499999.0
2006-08-11 19:05:00,148.019,148.019,147.99,147.99,473799991.0
2006-08-11 19:06:00,147.993,147.997,147.974,147.997,983000000.0
2006-08-11 19:07:00,148.003,148.019,148.003,148.013,983000003.0
2006-08-11 19:08:00,148.023,148.032,148.017,148.017,663600005.0
2006-08-11 19:09:00,148.016,148.04,148.01,148.02,558400001.0
2006-08-11 19:10:00,148.03,148.046,148.03,148.046,144100001.0
2006-08-11 19:11:00,148.05,148.055,148.045,148.045,328900002.0
2006-08-11 19:12:00,148.052,148.071,148.052,148.066,364000005.0
2006-08-11 19:13:00,148.063,148.063,148.052,148.063,129900002.0
2006-08-11 19:14:00,148.058,148.059,148.043,148.057,320499998.0
2006-08-11 19:15:00,148.06,148.089,148.06,148.085,1148500005.0
2006-08-11 19:16:00,148.08,148.08,148.057,148.08,390100000.0
2006-08-11 19:17:00,148.077,148.078,148.062,148.067,355300004.0
2006-08-11 19:18:00,148.072,148.086,148.065,148.078,267799998.0
2006-08-11 19:19:00,148.084,148.098,148.083,148.097,721300002.0
2006-08-11 19:20:00,148.102,148.102,148.085,148.09,267900000.0
2006-08-11 19:21:00,148.094,148.094,148.08,148.088,477400000.0
2006-08-11 19:22:00,148.087,148.087,148.076,148.076,120199996.0
2006-08-11 19:23:00,148.082,148.082,148.06,148.061,1292999998.0
2006-08-11 19:24:00,148.063,148.087,148.063,148.079,568499998.0
2006-08-11 19:25:00,148.077,148.08,148.063,148.063,403499999.0
2006-08-11 19:26:00,148.057,148.064,148.046,148.053,1079200003.0
2006-08-11 19:27:00,148.055,148.068,148.051,148.053,765400003.0
2006-08-11 19:28:00,148.045,148.053,148.035,148.038,628599999.0
2006-08-11 19:29:00,148.04,148.049,148.039,148.046,280000000.0
2006-08-11 19:30:00,148.048,148.051,148.035,148.039,573299999.0
2006-08-11 19:31:00,148.042,148.064,148.042,148.053,815499996.0
2006-08-11 19:32:00,148.055,148.082,148.053,148.079,817299998.0
2006-08-11 19:33:00,148.079,148.082,148.063,148.082,534000000.0
2006-08-11 19:34:00,148.08,148.08,148.06,148.074,1108700003.0
2006-08-11 19:35:00,148.076,148.091,148.059,148.059,601300003.0
2006-08-11 19:36:00,148.065,148.065,148.055,148.06,434699998.0
2006-08-11 19:37:00,148.055,148.071,148.055,148.055,99900000.0
2006-08-11 19:38:00,148.063,148.088,148.063,148.088,498499997.0
2006-08-11 19:39:00,148.092,148.092,148.072,148.082,638499998.0
2006-08-11 19:40:00,148.085,148.085,148.061,148.07,524000005.0
2006-08-11 19:41:00,148.067,148.078,148.06,148.06,940199996.0
2006-08-11 19:42:00,148.062,148.082,148.044,148.082,465999998.0
2006-08-11 19:43:00,148.089,148.111,148.089,148.11,127299999.0
2006-08-11 19:44:00,148.113,148.129,148.113,148.12,531399998.0
2006-08-11 19:45:00,148.12,148.12,148.108,148.111,111200000.0
2006-08-11 19:46:00,148.112,148.121,148.11,148.11,309999998.0
2006-08-11 19:47:00,148.105,148.105,148.069,148.085,141299997.0
2006-08-11 19:48:00,148.075,148.085,148.062,148.063,859599998.0
2006-08-11 19:49:00,148.063,148.063,148.052,148.053,264600001.0
2006-08-11 19:50:00,148.047,148.065,148.035,148.065,391100005.0
2006-08-11 19:51:00,148.074,148.086,148.069,148.069,314299998.0
2006-08-11 19:52:00,148.069,148.069,148.055,148.057,494400001.0
2006-08-11 19:53:00,148.071,148.08,148.069,148.078,548700000.0
2006-08-11 19:54:00,148.078,148.088,148.073,148.079,359800006.0
2006-08-11 19:55:00,148.073,148.073,148.055,148.067,208599997.0
2006-08-11 19:56:00,148.061,148.061,148.027,148.032,455299995.0
2006-08-11 19:57:00,148.02,148.032,148.011,148.016,614600000.0
2006-08-11 19:58:00,148.022,148.043,148.022,148.038,565499998.0
2006-08-11 19:59:00,148.042,148.055,148.04,148.047,492999996.0
2006-08-11 20:00:00,148.054,148.066,148.035,148.035,214700004.0
2006-08-11 20:01:00,148.028,148.033,148.018,148.028,369999998.0
2006-08-11 20:02:00,148.027,148.027,148.0,148.013,251400001.0
2006-08-11 20:03:00,148.018,148.032,148.015,148.028,272599999.0
2006-08-11 20:04:00,148.028,148.033,148.019,148.023,429099999.0
2006-08-11 20:05:00,148.02,148.03,148.012,148.012,705899999.0
2006-08-11 20:06:00,148.018,148.025,148.012,148.02,631699994.0
2006-08-11 20:07:00,148.015,148.023,148.004,148.004,216900001.0
2006-08-11 20:08:00,148.008,148.014,147.987,148.0,721199996.0
2006-08-11 20:09:00,148.007,148.031,148.007,148.016,528799995.0
2006-08-11 20:10:00,148.011,148.024,148.011,148.013,375300006.0
2006-08-11 20:11:00,148.012,148.038,148.012,148.028,800500005.0
2006-08-11 20:12:00,148.02,148.025,148.015,148.02,815499994.0
2006-08-11 20:13:00,148.02,148.041,148.014,148.041,297300002.0
2006-08-11 20:14:00,148.035,148.039,148.019,148.037,427400000.0
2006-08-11 20:15:00,148.039,148.039,148.008,148.008,678099994.0
2006-08-11 20:16:00,148.001,148.028,147.99,148.012,613899996.0
2006-08-11 20:17:00,148.015,148.02,148.012,148.017,278999998.0
2006-08-11 20:18:00,148.021,148.033,148.014,148.03,237600000.0
2006-08-11 20:19:00,148.029,148.041,148.022,148.025,477900001.0
2006-08-11 20:20:00,148.029,148.046,148.029,148.046,276799998.0
2006-08-11 20:21:00,148.05,148.069,148.046,148.06,488700000.0
2006-08-11 20:22:00,148.06,148.076,148.028,148.033,343999998.0
2006-08-11 20:23:00,148.03,148.046,148.005,148.015,603700002.0
2006-08-11 20:24:00,148.022,148.053,148.006,148.031,248200000.0
2006-08-11 20:25:00,148.032,148.038,148.025,148.03,599700004.0
2006-08-11 20:26:00,148.03,148.039,148.019,148.022,436999996.0
2006-08-11 20:27:00,148.023,148.038,148.023,148.038,775299996.0
2006-08-11 20:28:00,148.029,148.043,148.018,148.039,986199993.0
2006-08-11 20:29:00,148.033,148.06,148.033,148.033,943500002.0
2006-08-11 20:30:00,148.027,148.035,148.013,148.035,1864299994.0
2006-08-11 20:31:00,148.043,148.053,148.025,148.04,1169300005.0
2006-08-11 20:32:00,148.043,148.075,148.031,148.065,1177400000.0
2006-08-11 20:33:00,148.067,148.073,148.039,148.058,416799999.0
2006-08-11 20:34:00,148.053,148.077,148.052,148.061,476800000.0
2006-08-11 20:35:00,148.053,148.053,148.028,148.04,341600004.0
2006-08-11 20:36:00,148.057,148.064,148.034,148.064,480699997.0
2006-08-11 20:37:00,148.067,148.068,148.052,148.06,477799996.0
2006-08-11 20:38:00,148.07,148.088,148.051,148.087,635300002.0
2006-08-11 20:39:00,148.09,148.104,148.079,148.098,747599991.0
2006-08-11 20:40:00,148.095,148.098,148.068,148.068,1103599997.0
2006-08-11 20:41:00,148.064,148.087,148.06,148.06,447000001.0
2006-08-11 20:42:00,148.06,148.064,148.05,148.06,509600001.0
2006-08-11 20:43:00,148.053,148.053,148.016,148.029,488399997.0
2006-08-11 20:44:00,148.031,148.049,148.03,148.033,819299995.0
2006-08-11 20:45:00,148.03,148.03,147.986,147.986,808000005.0
2006-08-11 20:46:00,147.993,148.013,147.993,148.001,843299998.0
2006-08-11 20:47:00,147.99,148.008,147.978,147.978,912800001.0
2006-08-11 20:48:00,147.98,148.003,147.98,148.0,687199999.0
2006-08-11 20:49:00,148.01,148.018,148.006,148.009,346500000.0
2006-08-11 20:50:00,148.004,148.044,148.004,148.03,1316600004.0
2006-08-11 20:51:00,148.032,148.037,148.023,148.024,639099998.0
2006-08-11 20:52:00,148.017,148.022,148.003,148.003,257200000.0
2006-08-11 20:53:00,148.003,148.04,148.002,148.04,795300003.0
2006-08-11 20:54:00,148.037,148.047,148.016,148.027,285900001.0
2006-08-11 20:55:00,148.022,148.051,148.022,148.047,828899994.0
2006-08-11 20:56:00,148.034,148.039,147.998,148.005,875499998.0
2006-08-11 20:57:00,148.005,148.027,148.005,148.008,799599993.0
2006-08-11 20:58:00,148.015,148.037,148.015,148.026,1350400011.0
2006-08-11 20:59:00,148.021,148.035,148.012,148.022,1097599993.0
2006-08-11 21:00:00,148.028,148.055,148.024,148.055,1010999995.0
2006-08-11 21:01:00,148.066,148.066,148.023,148.031,738700008.0
2006-08-11 21:02:00,148.018,148.034,148.006,148.006,709899997.0
2006-08-11 21:03:00,148.007,148.024,148.007,148.018,799900002.0
2006-08-11 21:04:00,148.017,148.017,148.0,148.015,441799998.0
2006-08-11 21:05:00,148.02,148.025,148.012,148.025,510300004.0
2006-08-11 21:06:00,148.019,148.024,147.996,148.01,700399998.0
2006-08-11 21:07:00,148.009,148.021,147.997,148.004,508599998.0
2006-08-11 21:08:00,148.002,148.016,147.999,148.005,434399998.0
2006-08-11 21:09:00,148.017,148.028,148.017,148.02,233500003.0
2006-08-11 21:10:00,148.015,148.015,148.0,148.003,345599999.0
2006-08-11 21:11:00,147.993,148.002,147.969,147.995,184099999.0
2006-08-11 21:12:00,147.99,147.99,147.972,147.973,498299998.0
2006-08-11 21:13:00,147.972,147.997,147.972,147.988,491199995.0
2006-08-11 21:14:00,147.978,147.995,147.976,147.995,849199999.0
2006-08-11 21:15:00,148.003,148.017,148.001,148.003,645799999.0
2006-08-11 21:16:00,148.005,148.011,147.996,148.005,538600002.0
2006-08-11 21:17:00,148.003,148.018,148.003,148.016,598600003.0
2006-08-11 21:18:00,148.02,148.029,148.015,148.026,271199998.0
2006-08-11 21:19:00,148.025,148.039,148.024,148.03,585800009.0
2006-08-11 21:20:00,148.029,148.031,148.016,148.02,1192600001.0
2006-08-11 21:21:00,148.018,148.025,148.015,148.017,745100008.0
2006-08-11 21:22:00,148.02,148.034,148.015,148.028,743699998.0
2006-08-11 21:23:00,148.028,148.041,148.028,148.038,634100001.0
2006-08-11 21:24:00,148.031,148.044,148.018,148.028,630400002.0
2006-08-11 21:25:00,148.027,148.034,148.0,148.005,737900001.0
2006-08-11 21:26:00,147.996,147.998,147.97,147.998,405699998.0
2006-08-11 21:27:00,148.01,148.01,148.0,148.01,189400000.0
2006-08-11 21:28:00,148.006,148.017,148.006,148.01,127000002.0
2006-08-11 21:29:00,148.01,148.012,147.992,147.992,331399998.0
2006-08-11 21:30:00,147.987,148.001,147.987,147.996,320200000.0
2006-08-11 21:31:00,147.997,148.017,147.997,148.017,85600000.0
2006-08-11 21:32:00,148.015,148.015,147.984,147.984,587900006.0
2006-08-11 21:33:00,147.983,147.994,147.983,147.989,197100003.0
2006-08-11 21:34:00,147.99,148.007,147.99,147.994,282400001.0
2006-08-11 21:35:00,147.99,147.995,147.988,147.988,308600000.0
2006-08-11 21:36:00,147.99,147.999,147.978,147.978,299000002.0
2006-08-11 21:37:00,147.982,147.99,147.982,147.986,66500000.0
2006-08-11 21:38:00,147.99,147.99,147.985,147.99,122299997.0
2006-08-11 21:39:00,147.992,148.005,147.981,148.005,176300000.0
2006-08-11 21:40:00,148.01,148.015,148.007,148.015,274500000.0
2006-08-11 21:41:00,148.012,148.012,147.99,148.01,151199997.0
2006-08-11 21:42:00,148.012,148.012,147.998,147.998,304800001.0
2006-08-11 21:43:00,147.992,148.007,147.992,148.003,398299998.0
2006-08-11 21:44:00,148.002,148.007,147.986,147.996,876599999.0
2006-08-11 21:45:00,148.004,148.017,148.004,148.01,258799999.0
2006-08-11 21:46:00,148.011,148.022,148.007,148.007,469099999.0
2006-08-11 21:47:00,148.01,148.015,148.002,148.008,336100001.0
2006-08-11 21:48:00,148.0,148.012,148.0,148.012,87600000.0
2006-08-11 21:49:00,148.005,148.018,148.005,148.016,75900000.0
2006-08-11 21:50:00,148.025,148.025,148.022,148.025,89099999.0
2006-08-11 21:51:00,148.021,148.024,148.016,148.017,202199998.0
2006-08-11 21:52:00,148.005,148.022,148.005,148.022,94199999.0
2006-08-11 21:53:00,148.027,148.032,148.027,148.027,59300000.0
2006-08-11 21:54:00,148.028,148.032,148.023,148.023,74500000.0
2006-08-11 21:55:00,148.015,148.025,148.014,148.022,48400000.0
2006-08-11 21:56:00,148.024,148.024,148.017,148.017,66100000.0
2006-08-11 21:57:00,148.015,148.015,148.01,148.01,84099999.0
2006-08-11 21:58:00,148.007,148.013,148.002,148.013,125600001.0
2006-08-11 21:59:00,148.0,148.015,148.0,148.015,204299999.0
2006-08-11 22:00:00,148.017,148.027,148.009,148.016,237300000.0
2006-08-11 22:01:00,148.023,148.027,148.008,148.008,353100001.0
2006-08-11 22:02:00,148.009,148.018,148.0,148.006,458399999.0
2006-08-11 22:03:00,148.008,148.009,147.992,147.992,94899999.0
2006-08-11 22:04:00,147.998,148.011,147.993,147.995,183199999.0
2006-08-11 22:05:00,147.99,147.996,147.988,147.989,123900001.0
2006-08-11 22:06:00,147.987,147.992,147.984,147.992,69199999.0
2006-08-11 22:07:00,147.996,148.006,147.984,148.006,87299999.0
2006-08-11 22:08:00,148.013,148.015,148.004,148.015,187099999.0
2006-08-11 22:09:00,148.005,148.006,147.997,148.006,85800000.0
2006-08-11 22:10:00,148.008,148.008,148.002,148.008,194300001.0
2006-08-11 22:11:00,148.006,148.006,147.984,147.989,199599999.0
2006-08-11 22:12:00,147.989,148.0,147.989,147.996,316799996.0
2006-08-11 22:13:00,147.988,147.994,147.981,147.985,57400000.0
2006-08-11 22:14:00,147.986,147.994,147.981,147.981,49200000.0
2006-08-11 22:15:00,147.98,147.992,147.975,147.975,322400004.0
2006-08-11 22:16:00,147.982,147.999,147.982,147.995,256600003.0
2006-08-11 22:17:00,147.995,147.999,147.978,147.978,99700001.0
2006-08-11 22:18:00,147.988,147.996,147.986,147.991,115099999.0
2006-08-11 22:19:00,147.989,147.993,147.986,147.99,133500002.0
2006-08-11 22:20:00,147.991,147.997,147.989,147.989,122299997.0
2006-08-11 22:21:00,147.993,147.993,147.983,147.984,38399999.0
2006-08-11 22:22:00,147.985,147.994,147.985,147.99,211500000.0
2006-08-11 22:23:00,147.991,147.998,147.982,147.989,145700000.0
2006-08-11 22:24:00,147.993,147.999,147.993,147.996,77100000.0
2006-08-11 22:25:00,147.998,148.002,147.985,147.985,282399999.0
2006-08-11 22:26:00,147.987,147.994,147.978,147.985,179300002.0
2006-08-11 22:27:00,147.983,147.99,147.98,147.985,487099997.0
2006-08-11 22:28:00,147.985,147.999,147.969,147.969,285600002.0
2006-08-11 22:29:00,147.972,147.979,147.972,147.979,79000003.0
2006-08-11 22:30:00,147.974,147.974,147.966,147.969,120199998.0
2006-08-11 22:31:00,147.967,147.967,147.96,147.96,105700000.0
2006-08-11 22:32:00,147.961,147.969,147.955,147.964,238600000.0
2006-08-11 22:33:00,147.967,147.969,147.956,147.969,310900000.0
2006-08-11 22:34:00,147.97,147.978,147.961,147.978,147800000.0
2006-08-11 22:35:00,147.974,147.974,147.966,147.968,176799997.0
2006-08-11 22:36:00,147.975,147.985,147.975,147.975,273999999.0
2006-08-11 22:37:00,147.973,147.973,147.955,147.971,233800000.0
2006-08-11 22:38:00,147.97,147.977,147.97,147.975,225800003.0
2006-08-11 22:39:00,147.973,147.976,147.963,147.974,387200001.0
2006-08-11 22:40:00,147.974,147.99,147.964,147.98,323699997.0
2006-08-11 22:41:00,147.982,147.987,147.973,147.973,128400000.0
2006-08-11 22:42:00,147.98,147.98,147.973,147.975,301300001.0
2006-08-11 22:43:00,147.98,147.98,147.97,147.97,95099999.0
2006-08-11 22:44:00,147.975,147.985,147.975,147.979,197000001.0
2006-08-11 22:45:00,147.983,147.983,147.968,147.973,315500001.0
2006-08-11 22:46:00,147.975,147.986,147.974,147.986,85499999.0
2006-08-11 22:47:00,147.987,147.987,147.978,147.978,171499996.0
2006-08-11 22:48:00,147.985,147.99,147.98,147.985,293199998.0
2006-08-11 22:49:00,147.984,147.992,147.972,147.975,256400000.0
2006-08-11 22:50:00,147.974,147.984,147.974,147.976,118300001.0
2006-08-11 22:51:00,147.977,147.988,147.977,147.984,222600001.0
2006-08-11 22:52:00,147.985,147.99,147.977,147.983,140399999.0
2006-08-11 22:53:00,147.975,147.985,147.97,147.975,127600000.0
2006-08-11 22:54:00,147.97,147.97,147.943,147.951,185000001.0
2006-08-11 22:55:00,147.946,147.979,147.946,147.965,101099998.0
2006-08-11 22:56:00,147.971,147.974,147.961,147.964,82400000.0
2006-08-11 22:57:00,147.95,147.962,147.933,147.946,169500000.0
2006-08-11 22:58:00,147.947,147.947,147.928,147.933,136600003.0
2006-08-11 22:59:00,147.94,147.94,147.915,147.925,254800001.0
2006-08-13 23:00:00,147.936,147.973,147.936,147.95,114199999.0
2006-08-13 23:01:00,147.957,147.987,147.957,147.97,49900000.0
2006-08-13 23:02:00,147.956,147.968,147.953,147.958,87700000.0
2006-08-13 23:03:00,147.959,147.963,147.954,147.963,81600000.0
2006-08-13 23:04:00,147.965,147.972,147.956,147.972,81499999.0
2006-08-13 23:05:00,147.957,147.969,147.953,147.953,70100000.0
2006-08-13 23:06:00,147.938,147.943,147.924,147.931,44700000.0
2006-08-13 23:07:00,147.912,147.982,147.908,147.97,71699999.0
2006-08-13 23:08:00,147.957,147.973,147.957,147.971,54600000.0
2006-08-13 23:09:00,147.982,147.982,147.95,147.954,49300000.0
2006-08-13 23:10:00,147.922,147.979,147.922,147.943,92600000.0
2006-08-13 23:11:00,147.942,147.958,147.934,147.958,114899999.0
2006-08-13 23:12:00,147.979,147.979,147.933,147.96,151800000.0
2006-08-13 23:13:00,147.97,147.987,147.918,147.947,137899999.0
2006-08-13 23:14:00,147.962,147.977,147.923,147.966,71299999.0
2006-08-13 23:15:00,147.935,147.947,147.924,147.932,146099998.0
2006-08-13 23:16:00,147.933,147.939,147.923,147.931,134899997.0
2006-08-13 23:17:00,147.942,147.943,147.912,147.912,41600000.0
2006-08-13 23:18:00,147.895,147.909,147.895,147.895,109400000.0
2006-08-13 23:19:00,147.905,147.934,147.905,147.917,87099998.0
2006-08-13 23:20:00,147.908,147.923,147.894,147.9,87700000.0
2006-08-13 23:21:00,147.914,147.945,147.9,147.918,137100001.0
2006-08-13 23:22:00,147.917,147.95,147.9,147.9,71000000.0
2006-08-13 23:23:00,147.897,147.931,147.897,147.931,92700001.0
2006-08-13 23:24:00,147.922,147.971,147.91,147.971,172400004.0
2006-08-13 23:25:00,147.975,147.975,147.923,147.928,118900000.0
2006-08-13 23:26:00,147.936,147.94,147.906,147.938,118300002.0
2006-08-13 23:27:00,147.955,147.957,147.886,147.892,96600001.0
2006-08-13 23:28:00,147.899,147.933,147.899,147.93,125399998.0
2006-08-13 23:29:00,147.906,147.928,147.883,147.928,106300000.0
2006-08-13 23:30:00,147.926,147.945,147.899,147.908,90600000.0
2006-08-13 23:31:00,147.937,147.944,147.891,147.933,108899998.0
2006-08-13 23:32:00,147.923,147.923,147.881,147.911,79099999.0
2006-08-13 23:33:00,147.905,147.905,147.819,147.894,141000003.0
2006-08-13 23:34:00,147.88,147.88,147.828,147.833,52300000.0
2006-08-13 23:35:00,147.933,147.933,147.853,147.853,90600002.0
2006-08-13 23:36:00,147.833,147.84,147.827,147.832,86799999.0
2006-08-13 23:37:00,147.84,147.845,147.835,147.845,110499998.0
2006-08-13 23:38:00,147.84,147.845,147.835,147.835,167999998.0
2006-08-13 23:39:00,147.842,147.842,147.832,147.837,130899996.0
2006-08-13 23:40:00,147.83,147.833,147.825,147.83,83200002.0
2006-08-13 23:41:00,147.82,147.836,147.82,147.836,32900000.0
2006-08-13 23:42:00,147.849,147.849,147.846,147.846,27599999.0
2006-08-13 23:43:00,147.846,147.856,147.844,147.85,118499999.0
2006-08-13 23:44:00,147.845,147.854,147.845,147.853,70100000.0
2006-08-13 23:45:00,147.853,147.857,147.852,147.852,62300000.0
2006-08-13 23:46:00,147.854,147.854,147.849,147.849,36000001.0
2006-08-13 23:47:00,147.858,147.865,147.855,147.86,37400000.0
2006-08-13 23:48:00,147.855,147.86,147.852,147.86,110399999.0
2006-08-13 23:49:00,147.86,147.86,147.852,147.852,121599999.0
2006-08-13 23:50:00,147.86,147.865,147.853,147.853,96200002.0
2006-08-13 23:51:00,147.847,147.856,147.847,147.85,68600001.0
2006-08-13 23:52:00,147.845,147.855,147.843,147.845,83800001.0
2006-08-13 23:53:00,147.845,147.851,147.835,147.835,229300003.0
2006-08-13 23:54:00,147.84,147.84,147.819,147.825,69700000.0
2006-08-13 23:55:00,147.831,147.861,147.831,147.853,33400000.0
2006-08-13 23:56:00,147.859,147.874,147.859,147.87,127800000.0
2006-08-13 23:57:00,147.866,147.873,147.857,147.857,89199999.0
2006-08-13 23:58:00,147.854,147.861,147.854,147.861,42899999.0
2006-08-13 23:59:00,147.866,147.872,147.85,147.872,103899999.0
2006-08-14 00:00:00,147.86,147.88,147.86,147.88,31300000.0
2006-08-14 00:01:00,147.88,147.886,147.877,147.886,74800001.0
2006-08-14 00:02:00,147.901,147.915,147.89,147.915,76400000.0
2006-08-14 00:03:00,147.925,147.925,147.897,147.897,174599996.0
2006-08-14 00:04:00,147.903,147.916,147.903,147.916,89900002.0
2006-08-14 00:05:00,147.917,147.917,147.904,147.914,80800000.0
2006-08-14 00:06:00,147.905,147.907,147.905,147.907,65099999.0
2006-08-14 00:07:00,147.917,147.935,147.917,147.92,70700000.0
2006-08-14 00:08:00,147.91,147.918,147.905,147.905,95400000.0
2006-08-14 00:09:00,147.915,147.92,147.91,147.915,109599997.0
2006-08-14 00:10:00,147.909,147.931,147.903,147.931,153000000.0
2006-08-14 00:11:00,147.916,147.916,147.909,147.911,44000000.0
2006-08-14 00:12:00,147.925,147.943,147.914,147.943,91099998.0
2006-08-14 00:13:00,147.928,147.936,147.899,147.936,122200003.0
2006-08-14 00:14:00,147.95,147.967,147.941,147.965,72700001.0
2006-08-14 00:15:00,147.963,147.963,147.929,147.946,131700002.0
2006-08-14 00:16:00,147.951,147.957,147.94,147.943,177399998.0
2006-08-14 00:17:00,147.935,147.938,147.93,147.938,71700000.0
2006-08-14 00:18:00,147.926,147.926,147.905,147.908,59599999.0
2006-08-14 00:19:00,147.906,147.915,147.898,147.912,29100000.0
2006-08-14 00:20:00,147.914,147.914,147.903,147.91,60000000.0
2006-08-14 00:21:00,147.904,147.909,147.904,147.908,82500001.0
2006-08-14 00:22:00,147.917,147.929,147.917,147.921,32700000.0
2006-08-14 00:23:00,147.931,147.935,147.931,147.935,47100000.0
2006-08-14 00:24:00,147.942,147.942,147.922,147.922,107499998.0
2006-08-14 00:25:00,147.929,147.929,147.92,147.925,64999999.0
2006-08-14 00:26:00,147.925,147.941,147.925,147.938,30400000.0
2006-08-14 00:27:00,147.934,147.943,147.934,147.939,114699998.0
2006-08-14 00:28:00,147.935,147.95,147.929,147.929,89399999.0
2006-08-14 00:29:00,147.956,147.961,147.951,147.953,63200000.0
2006-08-14 00:30:00,147.955,147.965,147.946,147.954,145699999.0
2006-08-14 00:31:00,147.951,147.968,147.951,147.961,89100000.0
2006-08-14 00:32:00,147.961,147.961,147.959,147.959,9600000.0
2006-08-14 00:33:00,147.954,147.968,147.95,147.968,31200000.0
2006-08-14 00:34:00,147.97,147.975,147.965,147.965,139400003.0
2006-08-14 00:35:00,147.969,147.981,147.953,147.953,106900000.0
2006-08-14 00:36:00,147.954,147.978,147.954,147.974,51700000.0
2006-08-14 00:37:00,147.976,147.981,147.953,147.978,27800000.0
2006-08-14 00:38:00,147.98,147.98,147.937,147.937,41600000.0
2006-08-14 00:39:00,147.935,147.945,147.935,147.945,27800000.0
2006-08-14 00:40:00,147.94,147.94,147.93,147.94,93199998.0
2006-08-14 00:41:00,147.94,147.945,147.94,147.94,43999999.0
2006-08-14 00:42:00,147.935,147.945,147.935,147.94,99700003.0
2006-08-14 00:43:00,147.945,147.947,147.935,147.938,87200000.0
2006-08-14 00:44:00,147.94,147.94,147.93,147.938,124099999.0
2006-08-14 00:45:00,147.94,147.945,147.94,147.94,69900002.0
2006-08-14 00:46:00,147.94,147.94,147.935,147.935,86500000.0
2006-08-14 00:47:00,147.94,147.945,147.937,147.938,23900000.0
2006-08-14 00:48:00,147.956,147.989,147.956,147.989,112600000.0
2006-08-14 00:49:00,147.974,147.974,147.952,147.958,96699996.0
2006-08-14 00:50:00,147.951,147.961,147.951,147.955,14400000.0
2006-08-14 00:51:00,147.96,147.981,147.944,147.981,84600000.0
2006-08-14 00:52:00,147.994,148.016,147.994,148.006,103000001.0
2006-08-14 00:53:00,148.008,148.015,148.008,148.01,45400000.0
2006-08-14 00:54:00,148.012,148.013,147.991,148.0,52599999.0
2006-08-14 00:55:00,147.997,148.011,147.997,148.003,126799998.0
2006-08-14 00:56:00,148.005,148.01,148.0,148.005,117299999.0
2006-08-14 00:57:00,148.0,148.003,147.984,147.987,57700000.0
2006-08-14 00:58:00,147.982,147.982,147.955,147.957,44500000.0
2006-08-14 00:59:00,147.958,147.985,147.955,147.982,123799997.0
2006-08-14 01:00:00,147.99,148.001,147.977,147.977,119799998.0
2006-08-14 01:01:00,147.944,147.944,147.916,147.918,102299998.0
2006-08-14 01:02:00,147.921,147.936,147.921,147.936,55900000.0
2006-08-14 01:03:00,147.94,147.951,147.925,147.947,178900000.0
2006-08-14 01:04:00,147.936,147.947,147.936,147.945,130399998.0
2006-08-14 01:05:00,147.936,147.948,147.925,147.938,68500000.0
2006-08-14 01:06:00,147.944,147.961,147.944,147.952,88699998.0
2006-08-14 01:07:00,147.954,147.991,147.951,147.991,103100001.0
2006-08-14 01:08:00,147.996,148.013,147.996,148.003,55200000.0
2006-08-14 01:09:00,148.013,148.042,148.013,148.042,70300000.0
2006-08-14 01:10:00,148.048,148.067,148.04,148.041,131100001.0
2006-08-14 01:11:00,148.038,148.039,148.027,148.035,99100000.0
2006-08-14 01:12:00,148.038,148.067,148.023,148.067,179500001.0
2006-08-14 01:13:00,148.063,148.073,148.052,148.066,76799999.0
2006-08-14 01:14:00,148.072,148.085,148.072,148.074,175000004.0
2006-08-14 01:15:00,148.082,148.087,148.061,148.087,46600000.0
2006-08-14 01:16:00,148.098,148.098,148.062,148.062,132499997.0
2006-08-14 01:17:00,148.055,148.092,148.055,148.083,169099999.0
2006-08-14 01:18:00,148.097,148.097,148.091,148.093,88099998.0
2006-08-14 01:19:00,148.093,148.095,148.087,148.09,57999999.0
2006-08-14 01:20:00,148.084,148.084,148.051,148.051,58300000.0
2006-08-14 01:21:00,148.036,148.07,148.036,148.058,80400000.0
2006-08-14 01:22:00,148.059,148.065,148.046,148.06,62899999.0
2006-08-14 01:23:00,148.059,148.062,148.045,148.062,116200000.0
2006-08-14 01:24:00,148.065,148.079,148.065,148.067,57099999.0
2006-08-14 01:25:00,148.079,148.08,148.075,148.076,87100001.0
2006-08-14 01:26:00,148.071,148.075,148.054,148.073,99200001.0
2006-08-14 01:27:00,148.082,148.082,148.077,148.077,41400000.0
2006-08-14 01:28:00,148.074,148.087,148.074,148.078,43799999.0
2006-08-14 01:29:00,148.084,148.084,148.072,148.083,96599998.0
2006-08-14 01:30:00,148.078,148.078,148.065,148.069,151600002.0
2006-08-14 01:31:00,148.058,148.064,148.052,148.064,133899999.0
2006-08-14 01:32:00,148.057,148.065,148.055,148.065,24800000.0
2006-08-14 01:33:00,148.06,148.065,148.055,148.06,86100001.0
2006-08-14 01:34:00,148.062,148.062,148.021,148.026,110700001.0
2006-08-14 01:35:00,148.032,148.043,148.024,148.043,77900000.0
2006-08-14 01:36:00,148.042,148.051,148.038,148.038,44200000.0
2006-08-14 01:37:00,148.045,148.05,148.043,148.043,141099998.0
2006-08-14 01:38:00,148.052,148.063,148.052,148.054,88000000.0
2006-08-14 01:39:00,148.052,148.052,148.033,148.043,184300002.0
2006-08-14 01:40:00,148.045,148.05,148.039,148.05,44700000.0
2006-08-14 01:41:00,148.047,148.049,148.03,148.03,38700000.0
2006-08-14 01:42:00,148.027,148.027,148.003,148.005,127099999.0
2006-08-14 01:43:00,147.997,148.01,147.997,148.005,47300000.0
2006-08-14 01:44:00,148.007,148.016,148.007,148.013,110699999.0
2006-08-14 01:45:00,148.016,148.023,148.016,148.023,33500000.0
2006-08-14 01:46:00,148.018,148.027,148.01,148.025,138800000.0
2006-08-14 01:47:00,148.019,148.021,148.015,148.018,106099998.0
2006-08-14 01:48:00,148.008,148.022,148.008,148.022,110800002.0
2006-08-14 01:49:00,148.024,148.027,148.012,148.012,88199998.0
2006-08-14 01:50:00,148.007,148.028,148.007,148.027,67899998.0
2006-08-14 01:51:00,148.021,148.021,148.001,148.01,125600002.0
2006-08-14 01:52:00,148.014,148.02,148.012,148.017,119600001.0
2006-08-14 01:53:00,148.018,148.023,148.012,148.02,118400002.0
2006-08-14 01:54:00,148.023,148.031,148.018,148.02,109500001.0
2006-08-14 01:55:00,148.042,148.052,148.028,148.049,140299997.0
2006-08-14 01:56:00,148.044,148.048,148.034,148.034,101500002.0
2006-08-14 01:57:00,148.023,148.023,148.003,148.015,108100002.0
2006-08-14 01:58:00,148.002,148.021,148.002,148.02,67799999.0
2006-08-14 01:59:00,148.022,148.026,148.003,148.012,69199999.0
2006-08-14 02:00:00,148.011,148.017,148.006,148.01,48200000.0
2006-08-14 02:01:00,148.013,148.014,148.006,148.006,87900000.0
2006-08-14 02:02:00,148.011,148.011,147.968,147.968,85499998.0
2006-08-14 02:03:00,147.978,147.98,147.978,147.98,4800000.0
2006-08-14 02:04:00,147.997,147.998,147.988,147.988,35699999.0
2006-08-14 02:05:00,147.979,147.99,147.979,147.982,147900000.0
2006-08-14 02:06:00,147.988,147.992,147.979,147.98,57099999.0
2006-08-14 02:07:00,147.973,147.978,147.954,147.954,74299999.0
2006-08-14 02:08:00,147.952,147.964,147.95,147.958,149200000.0
2006-08-14 02:09:00,147.964,147.964,147.95,147.955,66499998.0
2006-08-14 02:10:00,147.955,147.96,147.95,147.955,50600000.0
2006-08-14 02:11:00,147.95,147.957,147.942,147.957,65200000.0
2006-08-14 02:12:00,147.957,147.959,147.947,147.955,77800000.0
2006-08-14 02:13:00,147.964,147.975,147.963,147.975,80800000.0
2006-08-14 02:14:00,147.975,147.98,147.973,147.973,174499998.0
2006-08-14 02:15:00,147.978,147.978,147.967,147.967,76900000.0
2006-08-14 02:16:00,147.962,147.973,147.962,147.972,87200001.0
2006-08-14 02:17:00,147.977,147.977,147.968,147.968,52400000.0
2006-08-14 02:18:00,147.957,147.957,147.935,147.945,127099998.0
2006-08-14 02:19:00,147.94,147.945,147.938,147.94,81799999.0
2006-08-14 02:20:00,147.946,147.96,147.935,147.948,99800003.0
2006-08-14 02:21:00,147.955,147.973,147.955,147.956,78800001.0
2006-08-14 02:22:00,147.955,147.957,147.933,147.933,69099999.0
2006-08-14 02:23:00,147.927,147.927,147.917,147.917,91999998.0
2006-08-14 02:24:00,147.927,147.935,147.925,147.935,125300000.0
2006-08-14 02:25:00,147.927,147.938,147.927,147.935,69999999.0
2006-08-14 02:26:00,147.931,147.935,147.922,147.935,96499999.0
2006-08-14 02:27:00,147.934,147.938,147.924,147.927,80400002.0
2006-08-14 02:28:00,147.931,147.941,147.931,147.935,24600000.0
2006-08-14 02:29:00,147.93,147.939,147.93,147.931,124100000.0
2006-08-14 02:30:00,147.928,147.928,147.923,147.925,20900000.0
2006-08-14 02:31:00,147.93,147.93,147.916,147.922,91599998.0
2006-08-14 02:32:00,147.921,147.934,147.917,147.93,53500000.0
2006-08-14 02:33:00,147.929,147.936,147.929,147.936,75700000.0
2006-08-14 02:34:00,147.926,147.926,147.913,147.915,61500001.0
2006-08-14 02:35:00,147.909,147.925,147.902,147.925,52700000.0
2006-08-14 02:36:00,147.926,147.931,147.917,147.923,77600001.0
2006-08-14 02:37:00,147.929,147.932,147.919,147.919,34500000.0
2006-08-14 02:38:00,147.922,147.931,147.922,147.923,117900001.0
2006-08-14 02:39:00,147.928,147.941,147.92,147.937,121300001.0
2006-08-14 02:40:00,147.933,147.953,147.932,147.938,113700002.0
2006-08-14 02:41:00,147.936,147.936,147.932,147.932,50799998.0
2006-08-14 02:42:00,147.93,147.957,147.93,147.951,76699999.0
2006-08-14 02:43:00,147.945,147.972,147.945,147.972,72500002.0
2006-08-14 02:44:00,147.978,147.978,147.968,147.968,80300000.0
2006-08-14 02:45:00,147.974,147.998,147.974,147.989,132900002.0
2006-08-14 02:46:00,147.991,148.014,147.98,148.014,81399998.0
2006-08-14 02:47:00,148.028,148.032,148.011,148.032,43200000.0
2006-08-14 02:48:00,148.033,148.049,148.018,148.049,141600000.0
2006-08-14 02:49:00,148.049,148.052,148.035,148.035,118100000.0
2006-08-14 02:50:00,148.033,148.042,148.027,148.027,56400000.0
2006-08-14 02:51:00,148.024,148.039,148.024,148.027,86200002.0
2006-08-14 02:52:00,148.032,148.045,148.032,148.045,69300000.0
2006-08-14 02:53:00,148.045,148.054,148.04,148.052,37600000.0
2006-08-14 02:54:00,148.053,148.061,148.053,148.055,68699999.0
2006-08-14 02:55:00,148.064,148.064,148.043,148.044,92499998.0
2006-08-14 02:56:00,148.042,148.059,148.042,148.045,120499999.0
2006-08-14 02:57:00,148.054,148.056,148.054,148.056,38199998.0
2006-08-14 02:58:00,148.055,148.055,148.041,148.045,104800000.0
2006-08-14 02:59:00,148.038,148.038,148.025,148.025,107900000.0
2006-08-14 03:00:00,148.032,148.04,148.004,148.015,94100000.0
2006-08-14 03:01:00,148.017,148.025,148.017,148.025,175099998.0
2006-08-14 03:02:00,148.022,148.04,148.018,148.04,108200000.0
2006-08-14 03:03:00,148.055,148.057,148.048,148.056,160699998.0
2006-08-14 03:04:00,148.044,148.044,148.035,148.04,49400000.0
2006-08-14 03:05:00,148.051,148.054,148.038,148.052,50800000.0
2006-08-14 03:06:00,148.05,148.055,148.038,148.044,66700000.0
2006-08-14 03:07:00,148.045,148.051,148.04,148.048,136599997.0
2006-08-14 03:08:00,148.052,148.063,148.052,148.063,35200000.0
2006-08-14 03:09:00,148.072,148.078,148.069,148.078,46300002.0
2006-08-14 03:10:00,148.085,148.102,148.085,148.088,88499997.0
2006-08-14 03:11:00,148.099,148.134,148.099,148.134,108600000.0
2006-08-14 03:12:00,148.139,148.152,148.128,148.128,56299999.0
2006-08-14 03:13:00,148.123,148.126,148.111,148.126,88700001.0
2006-08-14 03:14:00,148.14,148.14,148.131,148.131,122599996.0
2006-08-14 03:15:00,148.131,148.137,148.124,148.135,220999995.0
2006-08-14 03:16:00,148.14,148.161,148.14,148.161,88400000.0
2006-08-14 03:17:00,148.168,148.18,148.156,148.18,47700000.0
2006-08-14 03:18:00,148.187,148.194,148.182,148.194,105999999.0
2006-08-14 03:19:00,148.192,148.193,148.18,148.184,62400000.0
2006-08-14 03:20:00,148.185,148.186,148.176,148.176,82600000.0
2006-08-14 03:21:00,148.187,148.19,148.18,148.187,96800000.0
2006-08-14 03:22:00,148.175,148.175,148.148,148.163,84000000.0
2006-08-14 03:23:00,148.16,148.161,148.155,148.155,43300000.0
2006-08-14 03:24:00,148.162,148.168,148.157,148.164,89500000.0
2006-08-14 03:25:00,148.164,148.168,148.154,148.164,111000000.0
2006-08-14 03:26:00,148.175,148.193,148.175,148.182,103000000.0
2006-08-14 03:27:00,148.186,148.186,148.164,148.176,107000001.0
2006-08-14 03:28:00,148.175,148.175,148.175,148.175,6600000.0
2006-08-14 03:29:00,148.175,148.18,148.175,148.18,137200001.0
2006-08-14 03:30:00,148.175,148.186,148.171,148.178,91299998.0
2006-08-14 03:31:00,148.164,148.172,148.159,148.17,184300000.0
2006-08-14 03:32:00,148.161,148.168,148.157,148.165,133499999.0
2006-08-14 03:33:00,148.164,148.168,148.154,148.16,54799999.0
2006-08-14 03:34:00,148.157,148.166,148.157,148.162,16800000.0
2006-08-14 03:35:00,148.173,148.173,148.169,148.169,9600000.0
2006-08-14 03:36:00,148.178,148.187,148.178,148.187,16100000.0
2006-08-14 03:37:00,148.18,148.183,148.171,148.178,49300000.0
2006-08-14 03:38:00,148.177,148.178,148.172,148.178,109799998.0
2006-08-14 03:39:00,148.182,148.182,148.171,148.171,63000000.0
2006-08-14 03:40:00,148.166,148.176,148.164,148.17,135200000.0
2006-08-14 03:41:00,148.173,148.177,148.173,148.173,80800000.0
2006-08-14 03:42:00,148.167,148.178,148.167,148.17,65199999.0
2006-08-14 03:43:00,148.159,148.159,148.151,148.151,23100001.0
2006-08-14 03:44:00,148.153,148.16,148.152,148.152,52400000.0
2006-08-14 03:45:00,148.155,148.157,148.149,148.156,38999999.0
2006-08-14 03:46:00,148.15,148.15,148.14,148.14,25600000.0
2006-08-14 03:47:00,148.13,148.141,148.125,148.132,77500002.0
2006-08-14 03:48:00,148.135,148.143,148.129,148.142,83100001.0
2006-08-14 03:49:00,148.136,148.136,148.134,148.134,12500000.0
2006-08-14 03:50:00,148.133,148.136,148.133,148.134,92600000.0
2006-08-14 03:51:00,148.143,148.143,148.127,148.129,121100002.0
2006-08-14 03:52:00,148.135,148.135,148.135,148.135,5700000.0
2006-08-14 03:53:00,148.135,148.135,148.135,148.135,32000000.0
2006-08-14 03:54:00,148.134,148.143,148.133,148.139,37100000.0
2006-08-14 03:55:00,148.138,148.143,148.127,148.143,55199999.0
2006-08-14 03:56:00,148.138,148.151,148.138,148.141,55100000.0
2006-08-14 03:57:00,148.145,148.145,148.135,148.145,87300003.0
2006-08-14 03:58:00,148.148,148.149,148.143,148.143,63100000.0
2006-08-14 03:59:00,148.14,148.145,148.14,148.142,55699999.0
2006-08-14 04:00:00,148.134,148.139,148.132,148.139,144700000.0
2006-08-14 04:01:00,148.14,148.143,148.132,148.135,79099999.0
2006-08-14 04:02:00,148.136,148.139,148.136,148.139,81800000.0
2006-08-14 04:03:00,148.147,148.153,148.141,148.144,51100000.0
2006-08-14 04:04:00,148.135,148.137,148.135,148.137,17200000.0
2006-08-14 04:05:00,148.14,148.155,148.137,148.151,71500000.0
2006-08-14 04:06:00,148.149,148.149,148.141,148.142,50899999.0
2006-08-14 04:07:00,148.149,148.151,148.143,148.143,59699999.0
2006-08-14 04:08:00,148.151,148.152,148.146,148.148,88199998.0
2006-08-14 04:09:00,148.135,148.153,148.135,148.136,88600000.0
2006-08-14 04:10:00,148.138,148.148,148.136,148.148,147300000.0
2006-08-14 04:11:00,148.148,148.158,148.148,148.157,51000000.0
2006-08-14 04:12:00,148.15,148.161,148.146,148.146,36800000.0
2006-08-14 04:13:00,148.148,148.148,148.143,148.145,111900000.0
2006-08-14 04:14:00,148.145,148.15,148.142,148.15,194499999.0
2006-08-14 04:15:00,148.147,148.15,148.145,148.145,60700000.0
2006-08-14 04:16:00,148.147,148.154,148.131,148.131,131900000.0
2006-08-14 04:17:00,148.133,148.137,148.126,148.136,75900000.0
2006-08-14 04:18:00,148.136,148.136,148.125,148.128,63599999.0
2006-08-14 04:19:00,148.132,148.135,148.127,148.13,79200000.0
2006-08-14 04:20:00,148.135,148.135,148.123,148.123,51800000.0
2006-08-14 04:21:00,148.133,148.145,148.132,148.132,185500000.0
2006-08-14 04:22:00,148.13,148.141,148.127,148.131,166799998.0
2006-08-14 04:23:00,148.13,148.137,148.123,148.128,93500001.0
2006-08-14 04:24:00,148.12,148.12,148.12,148.12,18400000.0
2006-08-14 04:25:00,148.115,148.125,148.115,148.12,167400000.0
2006-08-14 04:26:00,148.12,148.125,148.115,148.12,82900000.0
2006-08-14 04:27:00,148.12,148.12,148.103,148.116,24000000.0
2006-08-14 04:28:00,148.116,148.128,148.116,148.128,112100002.0
2006-08-14 04:29:00,148.13,148.152,148.13,148.142,113600002.0
2006-08-14 04:30:00,148.147,148.147,148.134,148.138,61499999.0
2006-08-14 04:31:00,148.131,148.137,148.125,148.134,96000002.0
2006-08-14 04:32:00,148.136,148.136,148.12,148.128,56999999.0
2006-08-14 04:33:00,148.116,148.116,148.089,148.089,57899999.0
2006-08-14 04:34:00,148.09,148.104,148.09,148.104,109599999.0
2006-08-14 04:35:00,148.107,148.109,148.105,148.105,122399999.0
2006-08-14 04:36:00,148.102,148.102,148.09,148.094,85400001.0
2006-08-14 04:37:00,148.094,148.094,148.085,148.093,138400001.0
2006-08-14 04:38:00,148.098,148.098,148.082,148.097,62400000.0
2006-08-14 04:39:00,148.096,148.104,148.086,148.098,35000000.0
2006-08-14 04:40:00,148.103,148.119,148.1,148.11,85800000.0
2006-08-14 04:41:00,148.11,148.11,148.097,148.105,63600000.0
2006-08-14 04:42:00,148.105,148.114,148.105,148.114,69099999.0
2006-08-14 04:43:00,148.116,148.116,148.102,148.102,48800001.0
2006-08-14 04:44:00,148.109,148.115,148.098,148.109,77300002.0
2006-08-14 04:45:00,148.109,148.116,148.105,148.105,57699999.0
2006-08-14 04:46:00,148.105,148.105,148.104,148.104,69600003.0
2006-08-14 04:47:00,148.113,148.113,148.101,148.108,93799998.0
2006-08-14 04:48:00,148.097,148.106,148.089,148.1,78799998.0
2006-08-14 04:49:00,148.093,148.101,148.091,148.1,198900001.0
2006-08-14 04:50:00,148.098,148.1,148.089,148.1,142299999.0
2006-08-14 04:51:00,148.097,148.108,148.097,148.104,32700000.0
2006-08-14 04:52:00,148.108,148.108,148.093,148.093,43900001.0
2006-08-14 04:53:00,148.102,148.103,148.102,148.103,26400001.0
2006-08-14 04:54:00,148.095,148.116,148.095,148.112,130199998.0
2006-08-14 04:55:00,148.111,148.127,148.111,148.117,149000003.0
2006-08-14 04:56:00,148.113,148.114,148.104,148.107,56500001.0
2006-08-14 04:57:00,148.102,148.104,148.098,148.103,61700002.0
2006-08-14 04:58:00,148.095,148.104,148.095,148.103,96500001.0
2006-08-14 04:59:00,148.109,148.126,148.109,148.125,84799999.0
2006-08-14 05:00:00,148.131,148.134,148.113,148.12,138200001.0
2006-08-14 05:01:00,148.123,148.136,148.123,148.13,111299998.0
2006-08-14 05:02:00,148.125,148.13,148.125,148.13,13900000.0
2006-08-14 05:03:00,148.137,148.138,148.128,148.128,40000000.0
2006-08-14 05:04:00,148.123,148.126,148.118,148.118,109600000.0
2006-08-14 05:05:00,148.113,148.118,148.108,148.113,133700000.0
2006-08-14 05:06:00,148.111,148.119,148.108,148.114,107299998.0
2006-08-14 05:07:00,148.112,148.122,148.112,148.119,90399999.0
2006-08-14 05:08:00,148.116,148.124,148.112,148.115,84300001.0
2006-08-14 05:09:00,148.122,148.132,148.114,148.132,63100000.0
2006-08-14 05:10:00,148.13,148.13,148.125,148.128,84800001.0
2006-08-14 05:11:00,148.135,148.135,148.12,148.135,61799999.0
2006-08-14 05:12:00,148.13,148.13,148.13,148.13,5600000.0
2006-08-14 05:13:00,148.138,148.138,148.132,148.133,24800000.0
2006-08-14 05:14:00,148.149,148.16,148.144,148.155,59200000.0
2006-08-14 05:15:00,148.158,148.158,148.152,148.152,24000000.0
2006-08-14 05:16:00,148.148,148.152,148.138,148.147,193400004.0
2006-08-14 05:17:00,148.135,148.145,148.135,148.135,152299999.0
2006-08-14 05:18:00,148.145,148.145,148.14,148.14,95800000.0
2006-08-14 05:19:00,148.14,148.14,148.14,148.14,32700001.0
2006-08-14 05:20:00,148.145,148.145,148.135,148.14,83399998.0
2006-08-14 05:21:00,148.138,148.145,148.13,148.13,155100000.0
2006-08-14 05:22:00,148.14,148.145,148.138,148.142,77100001.0
2006-08-14 05:23:00,148.13,148.146,148.13,148.139,152100001.0
2006-08-14 05:24:00,148.147,148.15,148.145,148.15,39700000.0
2006-08-14 05:25:00,148.151,148.16,148.141,148.141,145799999.0
2006-08-14 05:26:00,148.145,148.15,148.138,148.138,95900003.0
2006-08-14 05:27:00,148.135,148.147,148.134,148.14,27200000.0
2006-08-14 05:28:00,148.143,148.154,148.136,148.147,69100000.0
2006-08-14 05:29:00,148.145,148.15,148.132,148.15,69600000.0
2006-08-14 05:30:00,148.142,148.143,148.135,148.135,82400000.0
2006-08-14 05:31:00,148.142,148.145,148.135,148.143,94999998.0
2006-08-14 05:32:00,148.136,148.137,148.121,148.121,134599999.0
2006-08-14 05:33:00,148.138,148.138,148.129,148.138,15800000.0
2006-08-14 05:34:00,148.13,148.136,148.129,148.13,196800001.0
2006-08-14 05:35:00,148.137,148.138,148.125,148.125,54500000.0
2006-08-14 05:36:00,148.125,148.137,148.125,148.13,36700000.0
2006-08-14 05:37:00,148.121,148.134,148.121,148.132,27200000.0
2006-08-14 05:38:00,148.147,148.159,148.147,148.159,89099998.0
2006-08-14 05:39:00,148.165,148.174,148.162,148.163,173699997.0
2006-08-14 05:40:00,148.16,148.176,148.16,148.176,119100001.0
2006-08-14 05:41:00,148.167,148.173,148.161,148.163,97799998.0
2006-08-14 05:42:00,148.172,148.177,148.172,148.176,86100003.0
2006-08-14 05:43:00,148.184,148.184,148.173,148.178,61499999.0
2006-08-14 05:44:00,148.175,148.184,148.175,148.18,131100002.0
2006-08-14 05:45:00,148.178,148.182,148.168,148.182,135199999.0
2006-08-14 05:46:00,148.175,148.175,148.17,148.17,44800000.0
2006-08-14 05:47:00,148.172,148.184,148.172,148.182,59999999.0
2006-08-14 05:48:00,148.183,148.187,148.17,148.17,75999999.0
2006-08-14 05:49:00,148.186,148.189,148.178,148.182,160100003.0
2006-08-14 05:50:00,148.183,148.183,148.175,148.183,58500000.0
2006-08-14 05:51:00,148.183,148.185,148.183,148.185,22400000.0
2006-08-14 05:52:00,148.18,148.192,148.18,148.183,76800000.0
2006-08-14 05:53:00,148.188,148.192,148.184,148.188,112500000.0
2006-08-14 05:54:00,148.189,148.193,148.188,148.19,36800000.0
2006-08-14 05:55:00,148.19,148.193,148.184,148.187,60700001.0
2006-08-14 05:56:00,148.183,148.183,148.182,148.182,15200000.0
2006-08-14 05:57:00,148.18,148.18,148.18,148.18,4800000.0
2006-08-14 05:58:00,148.18,148.184,148.168,148.175,67500000.0
2006-08-14 05:59:00,148.173,148.18,148.168,148.175,133600002.0
2006-08-14 06:00:00,148.167,148.178,148.166,148.178,69500000.0
2006-08-14 06:01:00,148.182,148.186,148.182,148.185,54100000.0
2006-08-14 06:02:00,148.188,148.192,148.188,148.192,24900000.0
2006-08-14 06:03:00,148.196,148.2,148.192,148.195,110300001.0
2006-08-14 06:04:00,148.198,148.216,148.188,148.208,181399998.0
2006-08-14 06:05:00,148.205,148.227,148.204,148.225,87800000.0
2006-08-14 06:06:00,148.223,148.231,148.217,148.225,111100000.0
2006-08-14 06:07:00,148.218,148.229,148.217,148.219,109099999.0
2006-08-14 06:08:00,148.227,148.227,148.21,148.22,89100001.0
2006-08-14 06:09:00,148.212,148.219,148.209,148.213,41600000.0
2006-08-14 06:10:00,148.215,148.222,148.215,148.215,60599999.0
2006-08-14 06:11:00,148.22,148.226,148.218,148.223,104399999.0
2006-08-14 06:12:00,148.213,148.214,148.21,148.214,121299997.0
2006-08-14 06:13:00,148.209,148.216,148.205,148.208,58399999.0
2006-08-14 06:14:00,148.218,148.218,148.211,148.214,36000000.0
2006-08-14 06:15:00,148.217,148.217,148.202,148.205,60600000.0
2006-08-14 06:16:00,148.209,148.212,148.199,148.201,52799999.0
2006-08-14 06:17:00,148.2,148.209,148.193,148.209,60600000.0
2006-08-14 06:18:00,148.201,148.208,148.197,148.201,26100000.0
2006-08-14 06:19:00,148.207,148.211,148.199,148.202,34900000.0
2006-08-14 06:20:00,148.204,148.216,148.204,148.216,5600000.0
2006-08-14 06:21:00,148.217,148.218,148.217,148.218,12800000.0
2006-08-14 06:22:00,148.211,148.227,148.204,148.208,139900001.0
2006-08-14 06:23:00,148.214,148.225,148.207,148.215,140500000.0
2006-08-14 06:24:00,148.219,148.221,148.219,148.221,32000000.0
2006-08-14 06:25:00,148.231,148.231,148.212,148.222,108100001.0
2006-08-14 06:26:00,148.225,148.225,148.225,148.225,101799999.0
2006-08-14 06:27:00,148.228,148.228,148.214,148.214,89500002.0
2006-08-14 06:28:00,148.215,148.233,148.213,148.214,78699999.0
2006-08-14 06:29:00,148.218,148.218,148.217,148.217,22400000.0
2006-08-14 06:30:00,148.215,148.215,148.207,148.207,90699999.0
2006-08-14 06:31:00,148.212,148.214,148.212,148.214,33699999.0
2006-08-14 06:32:00,148.218,148.227,148.213,148.215,75599999.0
2006-08-14 06:33:00,148.215,148.218,148.215,148.215,89899999.0
2006-08-14 06:34:00,148.217,148.22,148.217,148.219,30700000.0
2006-08-14 06:35:00,148.225,148.23,148.225,148.225,21300000.0
2006-08-14 06:36:00,148.23,148.23,148.22,148.225,65699999.0
2006-08-14 06:37:00,148.23,148.23,148.222,148.222,27899999.0
2006-08-14 06:38:00,148.225,148.233,148.22,148.22,109999999.0
2006-08-14 06:39:00,148.218,148.233,148.218,148.225,39900000.0
2006-08-14 06:40:00,148.219,148.228,148.219,148.22,113900000.0
2006-08-14 06:41:00,148.219,148.232,148.219,148.229,112800002.0
2006-08-14 06:42:00,148.229,148.235,148.226,148.226,115600001.0
2006-08-14 06:43:00,148.227,148.233,148.225,148.226,76900000.0
2006-08-14 06:44:00,148.241,148.257,148.241,148.257,71699999.0
2006-08-14 06:45:00,148.266,148.266,148.257,148.266,96700000.0
2006-08-14 06:46:00,148.259,148.277,148.255,148.265,70900000.0
2006-08-14 06:47:00,148.269,148.269,148.266,148.266,23200001.0
2006-08-14 06:48:00,148.265,148.269,148.265,148.269,128200000.0
2006-08-14 06:49:00,148.261,148.27,148.259,148.263,61799998.0
2006-08-14 06:50:00,148.266,148.273,148.26,148.266,163499999.0
2006-08-14 06:51:00,148.26,148.265,148.253,148.26,119600001.0
2006-08-14 06:52:00,148.263,148.272,148.255,148.255,138699999.0
2006-08-14 06:53:00,148.263,148.263,148.256,148.263,90699998.0
2006-08-14 06:54:00,148.261,148.268,148.257,148.265,136200002.0
2006-08-14 06:55:00,148.26,148.27,148.26,148.263,99600000.0
2006-08-14 06:56:00,148.27,148.27,148.258,148.265,81899999.0
2006-08-14 06:57:00,148.268,148.272,148.262,148.27,109700002.0
2006-08-14 06:58:00,148.27,148.279,148.269,148.273,145399998.0
2006-08-14 06:59:00,148.271,148.274,148.265,148.267,90899998.0
2006-08-14 07:00:00,148.27,148.27,148.26,148.265,118300000.0
2006-08-14 07:01:00,148.258,148.27,148.258,148.265,72000001.0
2006-08-14 07:02:00,148.26,148.265,148.26,148.26,59700001.0
2006-08-14 07:03:00,148.259,148.259,148.237,148.251,128600000.0
2006-08-14 07:04:00,148.255,148.262,148.25,148.262,74199999.0
2006-08-14 07:05:00,148.251,148.262,148.245,148.253,78700001.0
2006-08-14 07:06:00,148.254,148.261,148.252,148.254,101200001.0
2006-08-14 07:07:00,148.26,148.26,148.255,148.255,42100000.0
2006-08-14 07:08:00,148.255,148.26,148.245,148.253,69900000.0
2006-08-14 07:09:00,148.255,148.262,148.255,148.255,57100000.0
2006-08-14 07:10:00,148.26,148.26,148.255,148.26,38399999.0
2006-08-14 07:11:00,148.255,148.26,148.25,148.255,81499999.0
2006-08-14 07:12:00,148.253,148.253,148.246,148.252,43900000.0
2006-08-14 07:13:00,148.255,148.255,148.252,148.255,43500000.0
2006-08-14 07:14:00,148.25,148.26,148.25,148.255,86899998.0
2006-08-14 07:15:00,148.25,148.26,148.25,148.25,57399999.0
2006-08-14 07:16:00,148.25,148.26,148.25,148.255,97100001.0
2006-08-14 07:17:00,148.252,148.26,148.245,148.26,22800000.0
2006-08-14 07:18:00,148.253,148.255,148.253,148.255,33100000.0
2006-08-14 07:19:00,148.25,148.255,148.25,148.255,79799998.0
2006-08-14 07:20:00,148.247,148.26,148.247,148.26,59299999.0
2006-08-14 07:21:00,148.26,148.26,148.25,148.25,45600000.0
2006-08-14 07:22:00,148.252,148.255,148.25,148.25,84499999.0
2006-08-14 07:23:00,148.262,148.263,148.256,148.263,214800001.0
2006-08-14 07:24:00,148.256,148.261,148.245,148.261,52699999.0
2006-08-14 07:25:00,148.258,148.268,148.253,148.26,97399998.0
2006-08-14 07:26:00,148.268,148.28,148.268,148.27,57900000.0
2006-08-14 07:27:00,148.268,148.268,148.255,148.255,124500003.0
2006-08-14 07:28:00,148.268,148.272,148.267,148.272,91499998.0
2006-08-14 07:29:00,148.27,148.28,148.27,148.275,50700000.0
2006-08-14 07:30:00,148.269,148.269,148.268,148.268,18400000.0
2006-08-14 07:31:00,148.27,148.272,148.269,148.272,90099998.0
2006-08-14 07:32:00,148.273,148.273,148.25,148.254,63199999.0
2006-08-14 07:33:00,148.255,148.26,148.25,148.255,95499999.0
2006-08-14 07:34:00,148.255,148.255,148.246,148.252,97600001.0
2006-08-14 07:35:00,148.241,148.241,148.219,148.23,61500000.0
2006-08-14 07:36:00,148.237,148.238,148.233,148.233,29800000.0
2006-08-14 07:37:00,148.24,148.252,148.24,148.246,92299999.0
2006-08-14 07:38:00,148.248,148.263,148.247,148.263,81999998.0
2006-08-14 07:39:00,148.263,148.276,148.262,148.265,127600003.0
2006-08-14 07:40:00,148.257,148.265,148.251,148.259,153899999.0
2006-08-14 07:41:00,148.249,148.256,148.249,148.252,143099999.0
2006-08-14 07:42:00,148.242,148.251,148.24,148.245,91800001.0
2006-08-14 07:43:00,148.244,148.26,148.244,148.26,57300000.0
2006-08-14 07:44:00,148.26,148.265,148.255,148.265,53700000.0
2006-08-14 07:45:00,148.261,148.293,148.261,148.285,123999999.0
2006-08-14 07:46:00,148.281,148.285,148.277,148.285,24000000.0
2006-08-14 07:47:00,148.286,148.286,148.268,148.27,39999999.0
2006-08-14 07:48:00,148.267,148.279,148.257,148.257,80700000.0
2006-08-14 07:49:00,148.258,148.265,148.258,148.265,99800000.0
2006-08-14 07:50:00,148.265,148.269,148.257,148.269,52700000.0
2006-08-14 07:51:00,148.257,148.257,148.243,148.247,50000000.0
2006-08-14 07:52:00,148.243,148.247,148.235,148.247,81400000.0
2006-08-14 07:53:00,148.26,148.265,148.26,148.265,89600000.0
2006-08-14 07:54:00,148.252,148.26,148.247,148.257,81999999.0
2006-08-14 07:55:00,148.272,148.291,148.272,148.285,70400001.0
2006-08-14 07:56:00,148.28,148.285,148.27,148.27,93899999.0
2006-08-14 07:57:00,148.285,148.291,148.272,148.272,40700000.0
2006-08-14 07:58:00,148.283,148.3,148.283,148.297,50500000.0
2006-08-14 07:59:00,148.293,148.304,148.293,148.304,50400001.0
2006-08-14 08:00:00,148.302,148.302,148.287,148.291,73700001.0
2006-08-14 08:01:00,148.298,148.307,148.296,148.307,60000000.0
2006-08-14 08:02:00,148.309,148.309,148.302,148.302,32500001.0
2006-08-14 08:03:00,148.297,148.31,148.281,148.281,141100000.0
2006-08-14 08:04:00,148.276,148.279,148.247,148.257,224100001.0
2006-08-14 08:05:00,148.265,148.271,148.253,148.271,114900001.0
2006-08-14 08:06:00,148.27,148.277,148.26,148.275,73500000.0
2006-08-14 08:07:00,148.298,148.3,148.278,148.282,107300000.0
2006-08-14 08:08:00,148.287,148.29,148.27,148.27,97800001.0
2006-08-14 08:09:00,148.271,148.273,148.267,148.268,39200000.0
2006-08-14 08:10:00,148.263,148.299,148.235,148.284,89000001.0
2006-08-14 08:11:00,148.286,148.292,148.284,148.29,83699999.0
2006-08-14 08:12:00,148.282,148.283,148.268,148.272,126100002.0
2006-08-14 08:13:00,148.267,148.283,148.267,148.283,133899998.0
2006-08-14 08:14:00,148.281,148.301,148.28,148.298,110400000.0
2006-08-14 08:15:00,148.293,148.298,148.291,148.294,26700000.0
2006-08-14 08:16:00,148.296,148.303,148.291,148.301,91600000.0
2006-08-14 08:17:00,148.292,148.319,148.292,148.318,70899999.0
2006-08-14 08:18:00,148.318,148.329,148.315,148.325,88299999.0
2006-08-14 08:19:00,148.332,148.348,148.332,148.343,86799998.0
2006-08-14 08:20:00,148.337,148.337,148.323,148.336,131100003.0
2006-08-14 08:21:00,148.334,148.344,148.323,148.323,94900000.0
2006-08-14 08:22:00,148.328,148.346,148.328,148.345,73399999.0
2006-08-14 08:23:00,148.34,148.345,148.318,148.33,152299998.0
2006-08-14 08:24:00,148.335,148.34,148.325,148.335,95100001.0
2006-08-14 08:25:00,148.33,148.345,148.318,148.318,64699999.0
2006-08-14 08:26:00,148.324,148.333,148.316,148.328,248099999.0
2006-08-14 08:27:00,148.328,148.337,148.322,148.322,55900000.0
2006-08-14 08:28:00,148.328,148.336,148.317,148.317,169499998.0
2006-08-14 08:29:00,148.327,148.342,148.327,148.342,94199999.0
2006-08-14 08:30:00,148.344,148.347,148.332,148.333,143200001.0
2006-08-14 08:31:00,148.342,148.36,148.342,148.36,23100000.0
2006-08-14 08:32:00,148.366,148.367,148.345,148.347,120000002.0
2006-08-14 08:33:00,148.34,148.363,148.34,148.352,75000001.0
2006-08-14 08:34:00,148.35,148.382,148.349,148.382,159699998.0
2006-08-14 08:35:00,148.372,148.372,148.356,148.367,32200000.0
2006-08-14 08:36:00,148.37,148.37,148.349,148.362,176800001.0
2006-08-14 08:37:00,148.368,148.378,148.344,148.378,183800003.0
2006-08-14 08:38:00,148.374,148.434,148.362,148.434,62399999.0
2006-08-14 08:39:00,148.438,148.438,148.374,148.424,78900000.0
2006-08-14 08:40:00,148.426,148.426,148.408,148.425,108399998.0
2006-08-14 08:41:00,148.415,148.415,148.363,148.38,137300001.0
2006-08-14 08:42:00,148.375,148.404,148.375,148.404,120599999.0
2006-08-14 08:43:00,148.398,148.435,148.398,148.425,121100002.0
2006-08-14 08:44:00,148.417,148.43,148.413,148.425,63499999.0
2006-08-14 08:45:00,148.423,148.437,148.412,148.417,109700000.0
2006-08-14 08:46:00,148.417,148.45,148.417,148.45,88300001.0
2006-08-14 08:47:00,148.437,148.437,148.419,148.43,79900002.0
2006-08-14 08:48:00,148.444,148.449,148.425,148.431,163800000.0
2006-08-14 08:49:00,148.406,148.424,148.402,148.418,55000000.0
2006-08-14 08:50:00,148.412,148.419,148.393,148.419,132700001.0
2006-08-14 08:51:00,148.426,148.427,148.408,148.421,121099997.0
2006-08-14 08:52:00,148.408,148.414,148.386,148.393,133699999.0
2006-08-14 08:53:00,148.383,148.421,148.378,148.421,99999999.0
2006-08-14 08:54:00,148.433,148.433,148.411,148.426,80000000.0
2006-08-14 08:55:00,148.438,148.438,148.37,148.4,44800000.0
2006-08-14 08:56:00,148.417,148.417,148.405,148.41,105000002.0
2006-08-14 08:57:00,148.417,148.419,148.41,148.412,105600000.0
2006-08-14 08:58:00,148.415,148.43,148.411,148.422,82600001.0
2006-08-14 08:59:00,148.424,148.424,148.405,148.423,94899999.0
2006-08-14 09:00:00,148.422,148.432,148.416,148.425,117500002.0
2006-08-14 09:01:00,148.427,148.436,148.418,148.418,52200000.0
2006-08-14 09:02:00,148.415,148.427,148.413,148.42,120400000.0
2006-08-14 09:03:00,148.421,148.422,148.416,148.422,98400002.0
2006-08-14 09:04:00,148.419,148.436,148.413,148.436,111199998.0
2006-08-14 09:05:00,148.446,148.454,148.446,148.451,81699999.0
2006-08-14 09:06:00,148.447,148.454,148.44,148.454,176599997.0
2006-08-14 09:07:00,148.427,148.431,148.386,148.431,51999999.0
2006-08-14 09:08:00,148.46,148.469,148.452,148.452,90100000.0
2006-08-14 09:09:00,148.45,148.453,148.44,148.453,67100000.0
2006-08-14 09:10:00,148.437,148.445,148.429,148.445,47300000.0
2006-08-14 09:11:00,148.457,148.464,148.447,148.464,36500000.0
2006-08-14 09:12:00,148.443,148.443,148.381,148.382,109900000.0
2006-08-14 09:13:00,148.38,148.393,148.379,148.39,74200000.0
2006-08-14 09:14:00,148.387,148.394,148.381,148.388,138700000.0
2006-08-14 09:15:00,148.401,148.411,148.394,148.407,71100000.0
2006-08-14 09:16:00,148.424,148.455,148.424,148.444,77899999.0
2006-08-14 09:17:00,148.436,148.452,148.436,148.452,21600000.0
2006-08-14 09:18:00,148.458,148.492,148.458,148.492,89099997.0
2006-08-14 09:19:00,148.478,148.478,148.466,148.476,84999999.0
2006-08-14 09:20:00,148.458,148.458,148.444,148.447,84300000.0
2006-08-14 09:21:00,148.453,148.46,148.445,148.447,107699999.0
2006-08-14 09:22:00,148.455,148.477,148.455,148.477,224299998.0
2006-08-14 09:23:00,148.47,148.47,148.449,148.45,65599999.0
2006-08-14 09:24:00,148.46,148.475,148.411,148.461,119199999.0
2006-08-14 09:25:00,148.463,148.463,148.448,148.455,102500000.0
2006-08-14 09:26:00,148.446,148.446,148.373,148.377,111899998.0
2006-08-14 09:27:00,148.357,148.357,148.305,148.324,76500002.0
2006-08-14 09:28:00,148.312,148.332,148.303,148.324,87100000.0
2006-08-14 09:29:00,148.327,148.327,148.301,148.309,113299999.0
2006-08-14 09:30:00,148.325,148.328,148.297,148.31,128200002.0
2006-08-14 09:31:00,148.323,148.348,148.323,148.348,10200000.0
2006-08-14 09:32:00,148.329,148.34,148.325,148.326,169699999.0
2006-08-14 09:33:00,148.316,148.316,148.303,148.303,57700000.0
2006-08-14 09:34:00,148.302,148.315,148.3,148.3,53299999.0
2006-08-14 09:35:00,148.298,148.305,148.296,148.302,64700000.0
2006-08-14 09:36:00,148.305,148.305,148.285,148.302,114000001.0
2006-08-14 09:37:00,148.286,148.302,148.282,148.294,146600000.0
2006-08-14 09:38:00,148.283,148.283,148.24,148.24,85099999.0
2006-08-14 09:39:00,148.237,148.29,148.237,148.29,42200000.0
2006-08-14 09:40:00,148.307,148.316,148.297,148.3,88200002.0
2006-08-14 09:41:00,148.317,148.34,148.317,148.332,54100000.0
2006-08-14 09:42:00,148.329,148.329,148.31,148.323,97400001.0
2006-08-14 09:43:00,148.307,148.33,148.307,148.33,67600000.0
2006-08-14 09:44:00,148.342,148.356,148.336,148.35,110000000.0
2006-08-14 09:45:00,148.36,148.365,148.357,148.357,78600000.0
2006-08-14 09:46:00,148.349,148.349,148.335,148.349,45600001.0
2006-08-14 09:47:00,148.356,148.356,148.332,148.335,84100000.0
2006-08-14 09:48:00,148.349,148.353,148.337,148.35,144800001.0
2006-08-14 09:49:00,148.352,148.352,148.327,148.334,207799998.0
2006-08-14 09:50:00,148.333,148.345,148.325,148.345,93400002.0
2006-08-14 09:51:00,148.351,148.379,148.337,148.379,72800000.0
2006-08-14 09:52:00,148.375,148.388,148.369,148.378,118900002.0
2006-08-14 09:53:00,148.38,148.384,148.373,148.377,124700000.0
2006-08-14 09:54:00,148.387,148.412,148.385,148.412,69200001.0
2006-08-14 09:55:00,148.408,148.415,148.399,148.403,124000002.0
2006-08-14 09:56:00,148.398,148.403,148.384,148.385,111400001.0
2006-08-14 09:57:00,148.378,148.398,148.376,148.398,92699998.0
2006-08-14 09:58:00,148.39,148.408,148.379,148.393,74199999.0
2006-08-14 09:59:00,148.413,148.43,148.408,148.43,101299999.0
2006-08-14 10:00:00,148.414,148.436,148.413,148.427,193299999.0
2006-08-14 10:01:00,148.407,148.44,148.407,148.44,101499999.0
2006-08-14 10:02:00,148.437,148.44,148.422,148.434,160900003.0
2006-08-14 10:03:00,148.432,148.447,148.429,148.438,121899999.0
2006-08-14 10:04:00,148.449,148.456,148.441,148.45,108300000.0
2006-08-14 10:05:00,148.443,148.451,148.443,148.449,32000000.0
2006-08-14 10:06:00,148.442,148.442,148.424,148.437,79700000.0
2006-08-14 10:07:00,148.433,148.436,148.422,148.422,79100000.0
2006-08-14 10:08:00,148.42,148.426,148.416,148.426,63000000.0
2006-08-14 10:09:00,148.43,148.43,148.405,148.418,78800000.0
2006-08-14 10:10:00,148.424,148.426,148.416,148.417,97800001.0
2006-08-14 10:11:00,148.418,148.425,148.38,148.38,124999999.0
2006-08-14 10:12:00,148.38,148.41,148.38,148.401,70499999.0
2006-08-14 10:13:00,148.403,148.418,148.403,148.417,119499999.0
2006-08-14 10:14:00,148.405,148.417,148.4,148.4,186899998.0
2006-08-14 10:15:00,148.395,148.401,148.386,148.401,98400000.0
2006-08-14 10:16:00,148.404,148.453,148.404,148.451,88999999.0
2006-08-14 10:17:00,148.455,148.461,148.438,148.438,69400001.0
2006-08-14 10:18:00,148.435,148.445,148.431,148.431,96000002.0
2006-08-14 10:19:00,148.428,148.448,148.428,148.446,52700000.0
2006-08-14 10:20:00,148.433,148.435,148.42,148.428,123599998.0
2006-08-14 10:21:00,148.419,148.419,148.397,148.401,49100000.0
2006-08-14 10:22:00,148.401,148.422,148.394,148.422,157199999.0
2006-08-14 10:23:00,148.42,148.42,148.406,148.409,46400000.0
2006-08-14 10:24:00,148.406,148.419,148.403,148.415,157499998.0
2006-08-14 10:25:00,148.419,148.442,148.417,148.442,163899998.0
2006-08-14 10:26:00,148.435,148.435,148.424,148.43,123899999.0
2006-08-14 10:27:00,148.43,148.435,148.409,148.424,120499999.0
2006-08-14 10:28:00,148.414,148.426,148.412,148.426,67100000.0
2006-08-14 10:29:00,148.422,148.422,148.411,148.422,106799997.0
2006-08-14 10:30:00,148.423,148.423,148.396,148.396,36000000.0
2006-08-14 10:31:00,148.392,148.392,148.371,148.387,146100001.0
2006-08-14 10:32:00,148.398,148.414,148.398,148.41,76100001.0
2006-08-14 10:33:00,148.401,148.437,148.4,148.436,87200001.0
2006-08-14 10:34:00,148.432,148.432,148.418,148.428,109599997.0
2006-08-14 10:35:00,148.425,148.425,148.395,148.395,106400003.0
2006-08-14 10:36:00,148.39,148.408,148.39,148.397,118300001.0
2006-08-14 10:37:00,148.402,148.405,148.391,148.393,117699998.0
2006-08-14 10:38:00,148.395,148.404,148.39,148.394,72000000.0
2006-08-14 10:39:00,148.399,148.412,148.399,148.412,54400001.0
2006-08-14 10:40:00,148.417,148.42,148.406,148.415,101500001.0
2006-08-14 10:41:00,148.411,148.422,148.409,148.415,61499999.0
2006-08-14 10:42:00,148.409,148.417,148.398,148.405,94900000.0
2006-08-14 10:43:00,148.41,148.41,148.393,148.403,94699999.0
2006-08-14 10:44:00,148.414,148.423,148.404,148.417,84800000.0
2006-08-14 10:45:00,148.415,148.417,148.405,148.415,67200000.0
2006-08-14 10:46:00,148.42,148.432,148.42,148.43,83499998.0
2006-08-14 10:47:00,148.425,148.431,148.406,148.423,138800001.0
2006-08-14 10:48:00,148.43,148.44,148.404,148.415,57700000.0
2006-08-14 10:49:00,148.413,148.428,148.407,148.415,64800000.0
2006-08-14 10:50:00,148.404,148.404,148.367,148.367,142200000.0
2006-08-14 10:51:00,148.379,148.383,148.371,148.372,220400000.0
2006-08-14 10:52:00,148.357,148.364,148.352,148.362,126500003.0
2006-08-14 10:53:00,148.367,148.371,148.357,148.365,123999997.0
2006-08-14 10:54:00,148.377,148.388,148.373,148.388,135300000.0
2006-08-14 10:55:00,148.401,148.414,148.386,148.408,154500000.0
2006-08-14 10:56:00,148.415,148.415,148.394,148.394,72299999.0
2006-08-14 10:57:00,148.395,148.404,148.395,148.4,68300001.0
2006-08-14 10:58:00,148.4,148.407,148.397,148.399,83200000.0
2006-08-14 10:59:00,148.389,148.396,148.375,148.375,41600000.0
2006-08-14 11:00:00,148.373,148.38,148.364,148.371,83200000.0
2006-08-14 11:01:00,148.364,148.364,148.333,148.354,146099997.0
2006-08-14 11:02:00,148.346,148.347,148.337,148.347,96599999.0
2006-08-14 11:03:00,148.353,148.36,148.353,148.359,56500000.0
2006-08-14 11:04:00,148.356,148.356,148.34,148.351,135099999.0
2006-08-14 11:05:00,148.364,148.372,148.353,148.369,91199999.0
2006-08-14 11:06:00,148.383,148.414,148.383,148.414,56800000.0
2006-08-14 11:07:00,148.402,148.402,148.386,148.395,68600001.0
2006-08-14 11:08:00,148.397,148.397,148.377,148.377,86200000.0
2006-08-14 11:09:00,148.38,148.439,148.373,148.439,128599998.0
2006-08-14 11:10:00,148.437,148.437,148.416,148.418,57299998.0
2006-08-14 11:11:00,148.419,148.429,148.414,148.414,189699999.0
2006-08-14 11:12:00,148.412,148.419,148.403,148.41,145400001.0
2006-08-14 11:13:00,148.407,148.407,148.397,148.4,104700001.0
2006-08-14 11:14:00,148.402,148.434,148.402,148.434,90799999.0
2006-08-14 11:15:00,148.428,148.436,148.409,148.425,140499999.0
2006-08-14 11:16:00,148.423,148.423,148.403,148.403,107800001.0
2006-08-14 11:17:00,148.408,148.42,148.405,148.411,164499997.0
2006-08-14 11:18:00,148.418,148.418,148.391,148.397,103600001.0
2006-08-14 11:19:00,148.398,148.407,148.393,148.407,52800000.0
2006-08-14 11:20:00,148.405,148.419,148.405,148.413,105799999.0
2006-08-14 11:21:00,148.423,148.431,148.417,148.417,65600000.0
2006-08-14 11:22:00,148.416,148.436,148.416,148.436,111700000.0
2006-08-14 11:23:00,148.434,148.439,148.425,148.425,158199998.0
2006-08-14 11:24:00,148.429,148.431,148.427,148.427,90399998.0
2006-08-14 11:25:00,148.423,148.425,148.404,148.42,149400001.0
2006-08-14 11:26:00,148.413,148.42,148.405,148.42,108899999.0
2006-08-14 11:27:00,148.42,148.436,148.42,148.428,88099999.0
2006-08-14 11:28:00,148.425,148.426,148.409,148.414,81200002.0
2006-08-14 11:29:00,148.422,148.422,148.402,148.405,105199999.0
2006-08-14 11:30:00,148.412,148.421,148.401,148.406,88400003.0
2006-08-14 11:31:00,148.402,148.415,148.4,148.41,182700002.0
2006-08-14 11:32:00,148.412,148.418,148.411,148.412,95299999.0
2006-08-14 11:33:00,148.421,148.428,148.421,148.426,92799999.0
2006-08-14 11:34:00,148.433,148.436,148.428,148.429,58899999.0
2006-08-14 11:35:00,148.425,148.431,148.42,148.42,107499999.0
2006-08-14 11:36:00,148.432,148.432,148.414,148.42,115199998.0
2006-08-14 11:37:00,148.428,148.43,148.412,148.419,53600000.0
2006-08-14 11:38:00,148.414,148.423,148.41,148.419,112400000.0
2006-08-14 11:39:00,148.42,148.431,148.414,148.418,195499996.0
2006-08-14 11:40:00,148.412,148.422,148.407,148.422,156499998.0
2006-08-14 11:41:00,148.42,148.431,148.42,148.425,125200001.0
2006-08-14 11:42:00,148.418,148.418,148.406,148.409,145999999.0
2006-08-14 11:43:00,148.418,148.418,148.404,148.408,66300000.0
2006-08-14 11:44:00,148.415,148.415,148.402,148.41,121499999.0
2006-08-14 11:45:00,148.408,148.409,148.394,148.401,171299998.0
2006-08-14 11:46:00,148.399,148.412,148.399,148.408,58400000.0
2006-08-14 11:47:00,148.408,148.42,148.404,148.413,125500001.0
2006-08-14 11:48:00,148.417,148.424,148.407,148.421,105299998.0
2006-08-14 11:49:00,148.421,148.432,148.418,148.43,102000001.0
2006-08-14 11:50:00,148.419,148.428,148.419,148.428,72000000.0
2006-08-14 11:51:00,148.425,148.45,148.425,148.45,143099999.0
2006-08-14 11:52:00,148.446,148.466,148.446,148.456,116299999.0
2006-08-14 11:53:00,148.455,148.468,148.444,148.457,122900002.0
2006-08-14 11:54:00,148.45,148.45,148.421,148.424,96500000.0
2006-08-14 11:55:00,148.422,148.429,148.408,148.42,118400003.0
2006-08-14 11:56:00,148.424,148.424,148.415,148.415,57099999.0
2006-08-14 11:57:00,148.412,148.413,148.404,148.413,45000000.0
2006-08-14 11:58:00,148.402,148.42,148.402,148.407,196600002.0
2006-08-14 11:59:00,148.422,148.434,148.417,148.425,196599999.0
2006-08-14 12:00:00,148.42,148.43,148.416,148.428,149900002.0
2006-08-14 12:01:00,148.432,148.439,148.432,148.432,81700000.0
2006-08-14 12:02:00,148.427,148.43,148.417,148.417,94199998.0
2006-08-14 12:03:00,148.422,148.438,148.422,148.438,149699998.0
2006-08-14 12:04:00,148.448,148.451,148.442,148.442,48600000.0
2006-08-14 12:05:00,148.44,148.457,148.44,148.451,114700000.0
2006-08-14 12:06:00,148.449,148.455,148.442,148.45,143000000.0
2006-08-14 12:07:00,148.446,148.449,148.436,148.447,109100002.0
2006-08-14 12:08:00,148.453,148.463,148.453,148.454,25500000.0
2006-08-14 12:09:00,148.455,148.464,148.453,148.459,66299999.0
2006-08-14 12:10:00,148.472,148.477,148.458,148.477,125700000.0
2006-08-14 12:11:00,148.474,148.474,148.446,148.462,121300002.0
2006-08-14 12:12:00,148.46,148.461,148.451,148.451,44699999.0
2006-08-14 12:13:00,148.448,148.453,148.446,148.448,89999999.0
2006-08-14 12:14:00,148.447,148.448,148.433,148.448,83300000.0
2006-08-14 12:15:00,148.444,148.458,148.444,148.449,52599999.0
2006-08-14 12:16:00,148.452,148.462,148.45,148.462,56799999.0
2006-08-14 12:17:00,148.473,148.506,148.473,148.506,42400000.0
2006-08-14 12:18:00,148.494,148.498,148.482,148.489,92900000.0
2006-08-14 12:19:00,148.484,148.497,148.483,148.492,99899999.0
2006-08-14 12:20:00,148.483,148.483,148.475,148.475,19200000.0
2006-08-14 12:21:00,148.461,148.478,148.458,148.472,79100001.0
2006-08-14 12:22:00,148.479,148.487,148.469,148.469,148399999.0
2006-08-14 12:23:00,148.475,148.476,148.464,148.472,80300000.0
2006-08-14 12:24:00,148.469,148.502,148.469,148.502,60000000.0
2006-08-14 12:25:00,148.51,148.53,148.51,148.53,52299999.0
2006-08-14 12:26:00,148.537,148.537,148.513,148.518,60500001.0
2006-08-14 12:27:00,148.513,148.522,148.502,148.516,82000001.0
2006-08-14 12:28:00,148.505,148.505,148.475,148.475,26800000.0
2006-08-14 12:29:00,148.462,148.482,148.462,148.471,94500000.0
2006-08-14 12:30:00,148.47,148.475,148.459,148.472,85899999.0
2006-08-14 12:31:00,148.479,148.483,148.478,148.48,79499999.0
2006-08-14 12:32:00,148.483,148.492,148.476,148.478,39600000.0
2006-08-14 12:33:00,148.478,148.482,148.469,148.482,86599999.0
2006-08-14 12:34:00,148.471,148.471,148.417,148.422,114200002.0
2006-08-14 12:35:00,148.425,148.435,148.395,148.412,136300002.0
2006-08-14 12:36:00,148.437,148.458,148.437,148.451,107500001.0
2006-08-14 12:37:00,148.455,148.463,148.45,148.45,81000001.0
2006-08-14 12:38:00,148.439,148.45,148.437,148.437,124399998.0
2006-08-14 12:39:00,148.447,148.447,148.439,148.44,50900000.0
2006-08-14 12:40:00,148.433,148.446,148.426,148.44,149500000.0
2006-08-14 12:41:00,148.43,148.442,148.43,148.44,133099998.0
2006-08-14 12:42:00,148.434,148.434,148.417,148.417,122299997.0
2006-08-14 12:43:00,148.417,148.422,148.404,148.422,73300001.0
2006-08-14 12:44:00,148.419,148.422,148.408,148.421,89400001.0
2006-08-14 12:45:00,148.427,148.427,148.404,148.418,62400000.0
2006-08-14 12:46:00,148.429,148.432,148.413,148.421,129299997.0
2006-08-14 12:47:00,148.413,148.42,148.412,148.415,54600000.0
2006-08-14 12:48:00,148.423,148.44,148.406,148.44,59300002.0
2006-08-14 12:49:00,148.436,148.45,148.433,148.44,100799999.0
2006-08-14 12:50:00,148.433,148.438,148.415,148.424,175900005.0
2006-08-14 12:51:00,148.411,148.426,148.407,148.407,138200000.0
2006-08-14 12:52:00,148.403,148.403,148.384,148.384,23300000.0
2006-08-14 12:53:00,148.398,148.41,148.398,148.4,112000000.0
2006-08-14 12:54:00,148.389,148.414,148.385,148.414,61999999.0
2006-08-14 12:55:00,148.409,148.409,148.386,148.388,78000001.0
2006-08-14 12:56:00,148.379,148.406,148.378,148.4,70000000.0
2006-08-14 12:57:00,148.4,148.411,148.396,148.403,111099998.0
2006-08-14 12:58:00,148.396,148.396,148.38,148.392,132000002.0
2006-08-14 12:59:00,148.392,148.402,148.39,148.402,83299999.0
2006-08-14 13:00:00,148.41,148.415,148.401,148.412,81500001.0
2006-08-14 13:01:00,148.404,148.404,148.39,148.4,76500001.0
2006-08-14 13:02:00,148.389,148.389,148.343,148.343,99999998.0
2006-08-14 13:03:00,148.342,148.351,148.342,148.345,85400000.0
2006-08-14 13:04:00,148.341,148.341,148.331,148.338,57600000.0
2006-08-14 13:05:00,148.333,148.368,148.333,148.366,114000002.0
2006-08-14 13:06:00,148.348,148.348,148.313,148.319,22500000.0
2006-08-14 13:07:00,148.324,148.326,148.288,148.309,79100000.0
2006-08-14 13:08:00,148.324,148.328,148.314,148.314,74900000.0
2006-08-14 13:09:00,148.309,148.329,148.304,148.329,52200000.0
2006-08-14 13:10:00,148.329,148.347,148.315,148.347,61000000.0
2006-08-14 13:11:00,148.325,148.325,148.299,148.313,59700000.0
2006-08-14 13:12:00,148.321,148.333,148.321,148.332,74799999.0
2006-08-14 13:13:00,148.327,148.337,148.314,148.335,99500000.0
2006-08-14 13:14:00,148.332,148.334,148.323,148.33,78300000.0
2006-08-14 13:15:00,148.323,148.343,148.323,148.343,119800002.0
2006-08-14 13:16:00,148.338,148.351,148.33,148.351,57900000.0
2006-08-14 13:17:00,148.353,148.362,148.353,148.358,30000000.0
2006-08-14 13:18:00,148.362,148.362,148.344,148.36,114499999.0
2006-08-14 13:19:00,148.364,148.37,148.358,148.358,67899999.0
2006-08-14 13:20:00,148.361,148.361,148.357,148.358,26400000.0
2006-08-14 13:21:00,148.36,148.376,148.346,148.352,86600001.0
2006-08-14 13:22:00,148.355,148.362,148.345,148.36,125000002.0
2006-08-14 13:23:00,148.358,148.379,148.357,148.371,102299998.0
2006-08-14 13:24:00,148.375,148.375,148.359,148.374,94900001.0
2006-08-14 13:25:00,148.367,148.367,148.357,148.361,57100000.0
2006-08-14 13:26:00,148.36,148.36,148.347,148.36,95800002.0
2006-08-14 13:27:00,148.356,148.356,148.338,148.338,44900000.0
2006-08-14 13:28:00,148.323,148.335,148.321,148.335,121899997.0
2006-08-14 13:29:00,148.334,148.339,148.324,148.327,79400000.0
2006-08-14 13:30:00,148.336,148.336,148.306,148.309,71800000.0
2006-08-14 13:31:00,148.309,148.32,148.298,148.32,66400000.0
2006-08-14 13:32:00,148.304,148.309,148.298,148.298,103899998.0
2006-08-14 13:33:00,148.31,148.311,148.3,148.307,150399998.0
2006-08-14 13:34:00,148.313,148.335,148.313,148.335,80199998.0
2006-08-14 13:35:00,148.325,148.343,148.324,148.337,129899998.0
2006-08-14 13:36:00,148.344,148.346,148.344,148.346,75099998.0
2006-08-14 13:37:00,148.351,148.351,148.338,148.345,37600000.0
2006-08-14 13:38:00,148.344,148.344,148.33,148.335,92599998.0
2006-08-14 13:39:00,148.334,148.348,148.332,148.348,51200000.0
2006-08-14 13:40:00,148.338,148.35,148.337,148.337,41600000.0
2006-08-14 13:41:00,148.343,148.343,148.335,148.335,30400000.0
2006-08-14 13:42:00,148.323,148.323,148.309,148.323,89500002.0
2006-08-14 13:43:00,148.322,148.322,148.301,148.301,59200000.0
2006-08-14 13:44:00,148.294,148.299,148.29,148.296,138000003.0
2006-08-14 13:45:00,148.306,148.317,148.3,148.317,78000000.0
2006-08-14 13:46:00,148.311,148.328,148.308,148.325,97099998.0
2006-08-14 13:47:00,148.322,148.345,148.322,148.345,73100000.0
2006-08-14 13:48:00,148.344,148.344,148.344,148.344,8800000.0
2006-08-14 13:49:00,148.316,148.316,148.286,148.296,159500000.0
2006-08-14 13:50:00,148.295,148.311,148.295,148.299,76700000.0
2006-08-14 13:51:00,148.307,148.313,148.299,148.313,29000000.0
2006-08-14 13:52:00,148.306,148.312,148.297,148.312,71900000.0
2006-08-14 13:53:00,148.309,148.31,148.293,148.309,180899994.0
2006-08-14 13:54:00,148.315,148.325,148.315,148.325,85199998.0
2006-08-14 13:55:00,148.316,148.316,148.299,148.308,74600001.0
2006-08-14 13:56:00,148.303,148.303,148.281,148.281,34800000.0
2006-08-14 13:57:00,148.299,148.299,148.282,148.283,99800000.0
2006-08-14 13:58:00,148.292,148.304,148.282,148.282,32499999.0
2006-08-14 13:59:00,148.285,148.296,148.282,148.294,193900004.0
2006-08-14 14:00:00,148.304,148.308,148.292,148.292,49200000.0
2006-08-14 14:01:00,148.298,148.325,148.296,148.325,64600001.0
2006-08-14 14:02:00,148.321,148.321,148.312,148.317,39900000.0
2006-08-14 14:03:00,148.315,148.315,148.287,148.294,109599998.0
2006-08-14 14:04:00,148.303,148.315,148.303,148.315,101800001.0
2006-08-14 14:05:00,148.316,148.322,148.309,148.321,80600000.0
2006-08-14 14:06:00,148.318,148.345,148.312,148.342,58200000.0
2006-08-14 14:07:00,148.326,148.339,148.319,148.324,179200002.0
2006-08-14 14:08:00,148.326,148.33,148.313,148.322,131399998.0
2006-08-14 14:09:00,148.311,148.327,148.308,148.308,76300000.0
2006-08-14 14:10:00,148.305,148.305,148.286,148.29,118499999.0
2006-08-14 14:11:00,148.307,148.307,148.291,148.292,45699999.0
2006-08-14 14:12:00,148.303,148.303,148.291,148.303,93699999.0
2006-08-14 14:13:00,148.303,148.326,148.303,148.32,176299998.0
2006-08-14 14:14:00,148.317,148.32,148.303,148.303,63900000.0
2006-08-14 14:15:00,148.3,148.3,148.272,148.293,162800001.0
2006-08-14 14:16:00,148.288,148.292,148.281,148.292,66400000.0
2006-08-14 14:17:00,148.295,148.314,148.283,148.314,146800000.0
2006-08-14 14:18:00,148.306,148.314,148.296,148.31,59900001.0
2006-08-14 14:19:00,148.298,148.313,148.297,148.308,99000002.0
2006-08-14 14:20:00,148.305,148.316,148.296,148.309,48800000.0
2006-08-14 14:21:00,148.289,148.295,148.284,148.29,54800000.0
2006-08-14 14:22:00,148.3,148.308,148.292,148.299,210299997.0
2006-08-14 14:23:00,148.31,148.313,148.305,148.305,114400000.0
2006-08-14 14:24:00,148.317,148.317,148.281,148.288,151500000.0
2006-08-14 14:25:00,148.29,148.305,148.29,148.305,8800000.0
2006-08-14 14:26:00,148.323,148.332,148.316,148.327,70300001.0
2006-08-14 14:27:00,148.332,148.332,148.3,148.313,67800000.0
2006-08-14 14:28:00,148.318,148.326,148.31,148.326,97500000.0
2006-08-14 14:29:00,148.328,148.336,148.32,148.333,81600000.0
2006-08-14 14:30:00,148.338,148.347,148.337,148.339,131200002.0
2006-08-14 14:31:00,148.349,148.353,148.343,148.345,124800003.0
2006-08-14 14:32:00,148.336,148.35,148.334,148.345,136499998.0
2006-08-14 14:33:00,148.356,148.381,148.356,148.373,53299999.0
2006-08-14 14:34:00,148.372,148.379,148.36,148.362,64800000.0
2006-08-14 14:35:00,148.358,148.378,148.354,148.373,113100000.0
2006-08-14 14:36:00,148.368,148.368,148.337,148.356,130999999.0
2006-08-14 14:37:00,148.363,148.374,148.348,148.37,107000000.0
2006-08-14 14:38:00,148.367,148.376,148.363,148.365,171800001.0
2006-08-14 14:39:00,148.363,148.382,148.348,148.382,96399998.0
2006-08-14 14:40:00,148.381,148.387,148.364,148.371,92800000.0
2006-08-14 14:41:00,148.367,148.384,148.367,148.369,115200004.0
2006-08-14 14:42:00,148.357,148.386,148.357,148.379,104599999.0
2006-08-14 14:43:00,148.373,148.398,148.367,148.367,125200000.0
2006-08-14 14:44:00,148.376,148.389,148.367,148.389,102800000.0
2006-08-14 14:45:00,148.387,148.396,148.38,148.396,41300000.0
2006-08-14 14:46:00,148.406,148.422,148.404,148.414,147500000.0
2006-08-14 14:47:00,148.42,148.431,148.401,148.404,111800000.0
2006-08-14 14:48:00,148.413,148.425,148.41,148.413,80600000.0
2006-08-14 14:49:00,148.412,148.426,148.387,148.402,164599998.0
2006-08-14 14:50:00,148.416,148.431,148.406,148.431,130599999.0
2006-08-14 14:51:00,148.428,148.428,148.411,148.419,52900000.0
2006-08-14 14:52:00,148.417,148.417,148.393,148.395,101800000.0
2006-08-14 14:53:00,148.379,148.381,148.365,148.365,65199999.0
2006-08-14 14:54:00,148.374,148.374,148.371,148.371,40300001.0
2006-08-14 14:55:00,148.377,148.406,148.377,148.387,124000000.0
2006-08-14 14:56:00,148.389,148.389,148.378,148.388,131900000.0
2006-08-14 14:57:00,148.395,148.395,148.384,148.384,71900000.0
2006-08-14 14:58:00,148.376,148.388,148.371,148.379,66299999.0
2006-08-14 14:59:00,148.388,148.403,148.388,148.403,72200001.0
2006-08-14 15:00:00,148.428,148.431,148.416,148.418,79700001.0
2006-08-14 15:01:00,148.432,148.439,148.408,148.414,95300000.0
2006-08-14 15:02:00,148.4,148.413,148.399,148.404,43200000.0
2006-08-14 15:03:00,148.393,148.417,148.388,148.398,77300002.0
2006-08-14 15:04:00,148.397,148.41,148.392,148.392,41600000.0
2006-08-14 15:05:00,148.378,148.384,148.373,148.381,93500000.0
2006-08-14 15:06:00,148.38,148.38,148.356,148.362,74099999.0
2006-08-14 15:07:00,148.373,148.388,148.365,148.383,94900000.0
2006-08-14 15:08:00,148.382,148.392,148.379,148.387,99800001.0
2006-08-14 15:09:00,148.375,148.381,148.372,148.376,47000000.0
2006-08-14 15:10:00,148.367,148.38,148.363,148.38,88300003.0
2006-08-14 15:11:00,148.38,148.391,148.371,148.371,97100002.0
2006-08-14 15:12:00,148.372,148.382,148.372,148.376,140600002.0
2006-08-14 15:13:00,148.379,148.383,148.374,148.383,110500000.0
2006-08-14 15:14:00,148.391,148.401,148.39,148.392,68600000.0
2006-08-14 15:15:00,148.37,148.386,148.37,148.386,113999999.0
2006-08-14 15:16:00,148.385,148.39,148.377,148.384,143900001.0
2006-08-14 15:17:00,148.386,148.396,148.378,148.396,70800000.0
2006-08-14 15:18:00,148.397,148.399,148.387,148.398,56300000.0
2006-08-14 15:19:00,148.395,148.403,148.387,148.4,44000000.0
2006-08-14 15:20:00,148.381,148.388,148.368,148.373,182799998.0
2006-08-14 15:21:00,148.352,148.356,148.341,148.353,108100001.0
2006-08-14 15:22:00,148.355,148.376,148.355,148.376,60000000.0
2006-08-14 15:23:00,148.356,148.382,148.354,148.368,126100003.0
2006-08-14 15:24:00,148.37,148.37,148.344,148.344,61700000.0
2006-08-14 15:25:00,148.341,148.35,148.329,148.35,97399999.0
2006-08-14 15:26:00,148.349,148.359,148.346,148.346,114200000.0
2006-08-14 15:27:00,148.354,148.367,148.354,148.358,69300000.0
2006-08-14 15:28:00,148.373,148.375,148.352,148.368,133199997.0
2006-08-14 15:29:00,148.367,148.383,148.358,148.383,67800000.0
2006-08-14 15:30:00,148.383,148.398,148.38,148.398,84600000.0
2006-08-14 15:31:00,148.39,148.391,148.384,148.391,120599999.0
2006-08-14 15:32:00,148.389,148.425,148.381,148.422,141299999.0
2006-08-14 15:33:00,148.423,148.424,148.411,148.414,39900000.0
2006-08-14 15:34:00,148.406,148.406,148.38,148.39,117900001.0
2006-08-14 15:35:00,148.392,148.392,148.375,148.375,80599999.0
2006-08-14 15:36:00,148.38,148.38,148.348,148.378,181299997.0
2006-08-14 15:37:00,148.397,148.406,148.387,148.387,59099999.0
2006-08-14 15:38:00,148.37,148.38,148.358,148.368,83300000.0
2006-08-14 15:39:00,148.369,148.385,148.369,148.385,10000000.0
2006-08-14 15:40:00,148.385,148.385,148.366,148.37,182700005.0
2006-08-14 15:41:00,148.362,148.369,148.355,148.358,160399999.0
2006-08-14 15:42:00,148.362,148.37,148.362,148.362,59700001.0
2006-08-14 15:43:00,148.353,148.365,148.353,148.365,18700000.0
2006-08-14 15:44:00,148.358,148.366,148.357,148.366,115000002.0
2006-08-14 15:45:00,148.371,148.382,148.362,148.382,61900000.0
2006-08-14 15:46:00,148.37,148.389,148.37,148.382,80299998.0
2006-08-14 15:47:00,148.38,148.38,148.36,148.36,101100002.0
2006-08-14 15:48:00,148.36,148.368,148.351,148.351,110900001.0
2006-08-14 15:49:00,148.345,148.36,148.34,148.344,54599999.0
2006-08-14 15:50:00,148.35,148.355,148.345,148.35,133800003.0
2006-08-14 15:51:00,148.352,148.353,148.339,148.344,113100000.0
2006-08-14 15:52:00,148.351,148.353,148.337,148.337,79300000.0
2006-08-14 15:53:00,148.339,148.35,148.334,148.345,89500001.0
2006-08-14 15:54:00,148.351,148.368,148.351,148.365,184999996.0
2006-08-14 15:55:00,148.357,148.357,148.341,148.341,45799999.0
2006-08-14 15:56:00,148.347,148.347,148.343,148.343,23900000.0
2006-08-14 15:57:00,148.351,148.351,148.334,148.335,129299999.0
2006-08-14 15:58:00,148.334,148.345,148.331,148.345,80800000.0
2006-08-14 15:59:00,148.338,148.364,148.338,148.354,67900000.0
2006-08-14 16:00:00,148.352,148.356,148.341,148.341,168700003.0
2006-08-14 16:01:00,148.347,148.361,148.343,148.343,46700000.0
2006-08-14 16:02:00,148.343,148.355,148.334,148.334,43200000.0
2006-08-14 16:03:00,148.355,148.355,148.346,148.352,101699999.0
2006-08-14 16:04:00,148.353,148.358,148.336,148.336,63299999.0
2006-08-14 16:05:00,148.33,148.337,148.326,148.337,94599999.0
2006-08-14 16:06:00,148.333,148.333,148.325,148.325,66999999.0
2006-08-14 16:07:00,148.33,148.33,148.32,148.327,56799999.0
2006-08-14 16:08:00,148.336,148.356,148.336,148.355,183900003.0
2006-08-14 16:09:00,148.342,148.342,148.328,148.337,72000000.0
2006-08-14 16:10:00,148.337,148.339,148.32,148.333,82300002.0
2006-08-14 16:11:00,148.327,148.335,148.325,148.335,129399999.0
2006-08-14 16:12:00,148.334,148.342,148.327,148.331,115099999.0
2006-08-14 16:13:00,148.344,148.356,148.344,148.344,24400000.0
2006-08-14 16:14:00,148.345,148.36,148.329,148.358,101600000.0
2006-08-14 16:15:00,148.353,148.353,148.336,148.346,38200000.0
2006-08-14 16:16:00,148.347,148.354,148.339,148.354,46800000.0
2006-08-14 16:17:00,148.379,148.379,148.37,148.373,247300005.0
2006-08-14 16:18:00,148.365,148.365,148.333,148.344,58099998.0
2006-08-14 16:19:00,148.351,148.367,148.351,148.365,65200000.0
2006-08-14 16:20:00,148.375,148.385,148.349,148.376,110000000.0
2006-08-14 16:21:00,148.373,148.393,148.364,148.388,90699999.0
2006-08-14 16:22:00,148.372,148.385,148.372,148.38,113699999.0
2006-08-14 16:23:00,148.375,148.375,148.348,148.348,144400000.0
2006-08-14 16:24:00,148.356,148.365,148.341,148.356,113900001.0
2006-08-14 16:25:00,148.36,148.36,148.341,148.35,63400000.0
2006-08-14 16:26:00,148.362,148.391,148.362,148.378,61500000.0
2006-08-14 16:27:00,148.38,148.389,148.38,148.384,39699999.0
2006-08-14 16:28:00,148.377,148.388,148.373,148.376,71899999.0
2006-08-14 16:29:00,148.363,148.364,148.344,148.352,152000000.0
2006-08-14 16:30:00,148.364,148.374,148.352,148.364,61099999.0
2006-08-14 16:31:00,148.362,148.383,148.362,148.383,146100002.0
2006-08-14 16:32:00,148.383,148.383,148.362,148.365,116000002.0
2006-08-14 16:33:00,148.372,148.372,148.365,148.365,71899999.0
2006-08-14 16:34:00,148.364,148.369,148.352,148.352,114500000.0
2006-08-14 16:35:00,148.351,148.351,148.338,148.338,52000000.0
2006-08-14 16:36:00,148.329,148.348,148.329,148.334,118400003.0
2006-08-14 16:37:00,148.333,148.349,148.333,148.349,128099999.0
2006-08-14 16:38:00,148.358,148.372,148.358,148.371,114399997.0
2006-08-14 16:39:00,148.366,148.368,148.36,148.36,80300001.0
2006-08-14 16:40:00,148.355,148.37,148.355,148.37,71200000.0
2006-08-14 16:41:00,148.371,148.38,148.37,148.37,129799999.0
2006-08-14 16:42:00,148.367,148.371,148.351,148.365,92600000.0
2006-08-14 16:43:00,148.372,148.386,148.372,148.374,108700002.0
2006-08-14 16:44:00,148.377,148.384,148.37,148.384,57900000.0
2006-08-14 16:45:00,148.384,148.4,148.37,148.4,47400000.0
2006-08-14 16:46:00,148.408,148.414,148.407,148.409,49000000.0
2006-08-14 16:47:00,148.406,148.417,148.403,148.415,86400000.0
2006-08-14 16:48:00,148.401,148.41,148.384,148.396,56099998.0
2006-08-14 16:49:00,148.386,148.396,148.381,148.382,60000001.0
2006-08-14 16:50:00,148.386,148.386,148.355,148.367,106499998.0
2006-08-14 16:51:00,148.373,148.375,148.36,148.368,181900001.0
2006-08-14 16:52:00,148.366,148.381,148.358,148.362,68300000.0
2006-08-14 16:53:00,148.368,148.382,148.367,148.369,86799998.0
2006-08-14 16:54:00,148.366,148.385,148.358,148.364,142199999.0
2006-08-14 16:55:00,148.363,148.378,148.363,148.378,29900000.0
2006-08-14 16:56:00,148.377,148.384,148.364,148.368,144200003.0
2006-08-14 16:57:00,148.371,148.381,148.369,148.38,82999999.0
2006-08-14 16:58:00,148.382,148.382,148.365,148.379,120200000.0
2006-08-14 16:59:00,148.38,148.38,148.365,148.37,137800000.0
2006-08-14 17:00:00,148.371,148.378,148.358,148.378,97900000.0
2006-08-14 17:01:00,148.374,148.378,148.366,148.373,88599999.0
2006-08-14 17:02:00,148.361,148.362,148.346,148.362,67599999.0
2006-08-14 17:03:00,148.354,148.357,148.32,148.32,49400000.0
2006-08-14 17:04:00,148.33,148.34,148.323,148.336,122500000.0
2006-08-14 17:05:00,148.332,148.334,148.31,148.31,135300001.0
2006-08-14 17:06:00,148.315,148.315,148.307,148.307,18100000.0
2006-08-14 17:07:00,148.297,148.297,148.277,148.281,95900000.0
2006-08-14 17:08:00,148.275,148.314,148.272,148.309,138899998.0
2006-08-14 17:09:00,148.308,148.339,148.307,148.335,69800000.0
2006-08-14 17:10:00,148.324,148.335,148.311,148.325,72799999.0
2006-08-14 17:11:00,148.334,148.341,148.329,148.329,68999999.0
2006-08-14 17:12:00,148.333,148.334,148.302,148.327,98999999.0
2006-08-14 17:13:00,148.328,148.329,148.316,148.325,55000000.0
2006-08-14 17:14:00,148.335,148.356,148.335,148.356,51700000.0
2006-08-14 17:15:00,148.356,148.377,148.356,148.377,95199997.0
2006-08-14 17:16:00,148.378,148.386,148.37,148.386,66699999.0
2006-08-14 17:17:00,148.381,148.381,148.359,148.375,62100000.0
2006-08-14 17:18:00,148.369,148.369,148.353,148.366,143500002.0
2006-08-14 17:19:00,148.369,148.378,148.363,148.37,105800001.0
2006-08-14 17:20:00,148.366,148.37,148.359,148.361,103199999.0
2006-08-14 17:21:00,148.35,148.35,148.331,148.332,91600000.0
2006-08-14 17:22:00,148.325,148.334,148.316,148.329,134999998.0
2006-08-14 17:23:00,148.322,148.331,148.322,148.328,76000000.0
2006-08-14 17:24:00,148.327,148.337,148.321,148.326,127600000.0
2006-08-14 17:25:00,148.313,148.315,148.305,148.315,88900000.0
2006-08-14 17:26:00,148.315,148.355,148.315,148.355,98100000.0
2006-08-14 17:27:00,148.344,148.355,148.344,148.355,145699997.0
2006-08-14 17:28:00,148.348,148.355,148.344,148.346,64300000.0
2006-08-14 17:29:00,148.337,148.337,148.315,148.325,53500000.0
2006-08-14 17:30:00,148.324,148.34,148.323,148.337,47000000.0
2006-08-14 17:31:00,148.337,148.345,148.326,148.345,66399998.0
2006-08-14 17:32:00,148.337,148.337,148.329,148.332,168699998.0
2006-08-14 17:33:00,148.322,148.329,148.315,148.323,83100000.0
2006-08-14 17:34:00,148.321,148.321,148.298,148.302,56800000.0
2006-08-14 17:35:00,148.3,148.3,148.283,148.294,122399999.0
2006-08-14 17:36:00,148.298,148.303,148.295,148.295,110700001.0
2006-08-14 17:37:00,148.292,148.311,148.283,148.295,53800000.0
2006-08-14 17:38:00,148.303,148.317,148.303,148.311,89199999.0
2006-08-14 17:39:00,148.3,148.316,148.3,148.316,132800000.0
2006-08-14 17:40:00,148.308,148.308,148.298,148.299,70100000.0
2006-08-14 17:41:00,148.298,148.3,148.288,148.294,134700001.0
2006-08-14 17:42:00,148.302,148.305,148.29,148.299,77500000.0
2006-08-14 17:43:00,148.304,148.326,148.301,148.325,149899999.0
2006-08-14 17:44:00,148.33,148.355,148.324,148.355,77200001.0
2006-08-14 17:45:00,148.352,148.354,148.342,148.352,69900000.0
2006-08-14 17:46:00,148.345,148.348,148.344,148.348,34399999.0
2006-08-14 17:47:00,148.349,148.349,148.338,148.338,41500000.0
2006-08-14 17:48:00,148.354,148.37,148.354,148.365,89299999.0
2006-08-14 17:49:00,148.362,148.366,148.343,148.353,64500001.0
2006-08-14 17:50:00,148.359,148.364,148.357,148.359,40700000.0
2006-08-14 17:51:00,148.361,148.367,148.351,148.367,155699999.0
2006-08-14 17:52:00,148.365,148.374,148.358,148.374,98499998.0
2006-08-14 17:53:00,148.369,148.371,148.363,148.363,66800000.0
2006-08-14 17:54:00,148.362,148.39,148.362,148.39,107900001.0
2006-08-14 17:55:00,148.381,148.389,148.367,148.383,95600000.0
2006-08-14 17:56:00,148.379,148.4,148.374,148.397,54700000.0
2006-08-14 17:57:00,148.396,148.396,148.385,148.392,88499997.0
2006-08-14 17:58:00,148.395,148.402,148.384,148.389,118199999.0
2006-08-14 17:59:00,148.393,148.393,148.385,148.388,73400000.0
2006-08-14 18:00:00,148.394,148.405,148.394,148.405,156200001.0
2006-08-14 18:01:00,148.398,148.4,148.353,148.381,1222100001.0
2006-08-14 18:02:00,148.389,148.389,148.347,148.38,1956699990.0
2006-08-14 18:03:00,148.39,148.4,148.38,148.38,1383000008.0
2006-08-14 18:04:00,148.377,148.377,148.343,148.353,1383000008.0
2006-08-14 18:05:00,148.348,148.355,148.336,148.354,1690399999.0
2006-08-14 18:06:00,148.346,148.355,148.34,148.347,1059299999.0
2006-08-14 18:07:00,148.343,148.355,148.338,148.353,1874499995.0
2006-08-14 18:08:00,148.355,148.368,148.346,148.354,1595499995.0
2006-08-14 18:09:00,148.353,148.362,148.326,148.342,1648099987.0
2006-08-14 18:10:00,148.349,148.356,148.339,148.345,972700002.0
2006-08-14 18:11:00,148.355,148.371,148.351,148.36,770399996.0
2006-08-14 18:12:00,148.362,148.381,148.358,148.378,889499997.0
2006-08-14 18:13:00,148.387,148.396,148.385,148.387,1285799995.0
2006-08-14 18:14:00,148.385,148.388,148.365,148.368,1269699994.0
2006-08-14 18:15:00,148.368,148.375,148.35,148.35,1813299998.0
2006-08-14 18:16:00,148.345,148.367,148.345,148.352,1502999991.0
2006-08-14 18:17:00,148.351,148.36,148.33,148.36,724299998.0
2006-08-14 18:18:00,148.362,148.364,148.347,148.364,611900006.0
2006-08-14 18:19:00,148.362,148.363,148.347,148.353,772099997.0
2006-08-14 18:20:00,148.358,148.367,148.35,148.355,1743999992.0
2006-08-14 18:21:00,148.356,148.363,148.35,148.351,1156499992.0
2006-08-14 18:22:00,148.345,148.353,148.317,148.346,897299996.0
2006-08-14 18:23:00,148.342,148.359,148.332,148.348,1558599999.0
2006-08-14 18:24:00,148.341,148.352,148.336,148.345,1082499995.0
2006-08-14 18:25:00,148.356,148.369,148.353,148.368,1245600000.0
2006-08-14 18:26:00,148.37,148.378,148.355,148.365,1001299995.0
2006-08-14 18:27:00,148.365,148.371,148.344,148.354,506699997.0
2006-08-14 18:28:00,148.362,148.362,148.336,148.34,940899992.0
2006-08-14 18:29:00,148.339,148.353,148.331,148.353,927999994.0
2006-08-14 18:30:00,148.349,148.364,148.34,148.349,567999993.0
2006-08-14 18:31:00,148.347,148.35,148.332,148.347,888699994.0
2006-08-14 18:32:00,148.35,148.359,148.34,148.344,1205399995.0
2006-08-14 18:33:00,148.359,148.364,148.34,148.346,1520000008.0
2006-08-14 18:34:00,148.347,148.355,148.343,148.345,1009499996.0
2006-08-14 18:35:00,148.352,148.352,148.335,148.34,1139600009.0
2006-08-14 18:36:00,148.345,148.365,148.345,148.355,853899999.0
2006-08-14 18:37:00,148.356,148.381,148.341,148.372,663800002.0
2006-08-14 18:38:00,148.375,148.375,148.364,148.374,392599995.0
2006-08-14 18:39:00,148.375,148.375,148.362,148.37,303799998.0
2006-08-14 18:40:00,148.36,148.369,148.35,148.364,1089900002.0
2006-08-14 18:41:00,148.371,148.392,148.356,148.392,335400000.0
2006-08-14 18:42:00,148.387,148.387,148.357,148.368,603500006.0
2006-08-14 18:43:00,148.37,148.39,148.37,148.386,235300004.0
2006-08-14 18:44:00,148.386,148.395,148.372,148.394,388599999.0
2006-08-14 18:45:00,148.39,148.395,148.385,148.39,313700000.0
2006-08-14 18:46:00,148.385,148.385,148.35,148.35,577799998.0
2006-08-14 18:47:00,148.346,148.405,148.346,148.385,142000000.0
2006-08-14 18:48:00,148.385,148.392,148.366,148.392,641699996.0
2006-08-14 18:49:00,148.391,148.411,148.357,148.389,595100001.0
2006-08-14 18:50:00,148.385,148.394,148.362,148.38,839599991.0
2006-08-14 18:51:00,148.38,148.392,148.38,148.388,500199999.0
2006-08-14 18:52:00,148.393,148.399,148.373,148.393,621700001.0
2006-08-14 18:53:00,148.393,148.407,148.389,148.39,998299995.0
2006-08-14 18:54:00,148.393,148.408,148.384,148.398,1068100002.0
2006-08-14 18:55:00,148.402,148.418,148.399,148.401,878099999.0
2006-08-14 18:56:00,148.398,148.405,148.386,148.393,479900001.0
2006-08-14 18:57:00,148.399,148.408,148.39,148.396,575600008.0
2006-08-14 18:58:00,148.402,148.411,148.388,148.404,971399993.0
2006-08-14 18:59:00,148.409,148.417,148.4,148.417,709300001.0
2006-08-14 19:00:00,148.412,148.412,148.392,148.407,369100000.0
2006-08-14 19:01:00,148.41,148.415,148.405,148.41,219099998.0
2006-08-14 19:02:00,148.404,148.407,148.393,148.397,359400001.0
2006-08-14 19:03:00,148.396,148.418,148.396,148.416,750599996.0
2006-08-14 19:04:00,148.409,148.422,148.404,148.404,468199999.0
2006-08-14 19:05:00,148.408,148.422,148.405,148.405,765099999.0
2006-08-14 19:06:00,148.41,148.42,148.405,148.415,989800003.0
2006-08-14 19:07:00,148.417,148.426,148.412,148.412,1185599997.0
2006-08-14 19:08:00,148.416,148.424,148.407,148.416,797200003.0
2006-08-14 19:09:00,148.41,148.42,148.4,148.413,658599996.0
2006-08-14 19:10:00,148.423,148.428,148.417,148.421,174600000.0
2006-08-14 19:11:00,148.415,148.425,148.415,148.415,457700001.0
2006-08-14 19:12:00,148.416,148.418,148.405,148.418,335299997.0
2006-08-14 19:13:00,148.42,148.423,148.414,148.414,71100000.0
2006-08-14 19:14:00,148.403,148.41,148.394,148.407,276399998.0
2006-08-14 19:15:00,148.403,148.416,148.392,148.406,833699995.0
2006-08-14 19:16:00,148.402,148.404,148.389,148.404,499000001.0
2006-08-14 19:17:00,148.399,148.401,148.392,148.392,377699999.0
2006-08-14 19:18:00,148.395,148.411,148.394,148.397,329899999.0
2006-08-14 19:19:00,148.4,148.404,148.392,148.4,719999998.0
2006-08-14 19:20:00,148.406,148.418,148.401,148.403,286099999.0
2006-08-14 19:21:00,148.412,148.412,148.398,148.4,425800005.0
2006-08-14 19:22:00,148.402,148.407,148.402,148.404,79299999.0
2006-08-14 19:23:00,148.413,148.413,148.397,148.408,1073400005.0
2006-08-14 19:24:00,148.41,148.416,148.396,148.398,578099994.0
2006-08-14 19:25:00,148.394,148.408,148.386,148.387,429399999.0
2006-08-14 19:26:00,148.385,148.407,148.38,148.393,1303500005.0
2006-08-14 19:27:00,148.393,148.396,148.377,148.385,608699998.0
2006-08-14 19:28:00,148.388,148.388,148.367,148.372,445699996.0
2006-08-14 19:29:00,148.372,148.385,148.372,148.372,352200000.0
2006-08-14 19:30:00,148.375,148.39,148.375,148.385,686699997.0
2006-08-14 19:31:00,148.38,148.383,148.371,148.379,900599993.0
2006-08-14 19:32:00,148.377,148.39,148.377,148.385,607699996.0
2006-08-14 19:33:00,148.382,148.4,148.367,148.4,497299997.0
2006-08-14 19:34:00,148.394,148.398,148.376,148.382,843700002.0
2006-08-14 19:35:00,148.382,148.404,148.382,148.397,685599998.0
2006-08-14 19:36:00,148.402,148.402,148.387,148.39,481299995.0
2006-08-14 19:37:00,148.39,148.41,148.39,148.394,51600000.0
2006-08-14 19:38:00,148.4,148.407,148.392,148.407,496600001.0
2006-08-14 19:39:00,148.41,148.41,148.388,148.395,770500001.0
2006-08-14 19:40:00,148.401,148.404,148.387,148.387,405900001.0
2006-08-14 19:41:00,148.378,148.386,148.357,148.375,811099998.0
2006-08-14 19:42:00,148.392,148.397,148.381,148.385,424099998.0
2006-08-14 19:43:00,148.385,148.395,148.384,148.384,199299995.0
2006-08-14 19:44:00,148.386,148.4,148.386,148.39,418199996.0
2006-08-14 19:45:00,148.388,148.388,148.375,148.387,184300002.0
2006-08-14 19:46:00,148.39,148.395,148.385,148.39,385799999.0
2006-08-14 19:47:00,148.39,148.4,148.385,148.398,152200001.0
2006-08-14 19:48:00,148.392,148.392,148.36,148.37,759699995.0
2006-08-14 19:49:00,148.372,148.382,148.372,148.38,304099997.0
2006-08-14 19:50:00,148.381,148.39,148.378,148.381,386800001.0
2006-08-14 19:51:00,148.376,148.376,148.363,148.369,372299999.0
2006-08-14 19:52:00,148.379,148.401,148.379,148.385,656600002.0
2006-08-14 19:53:00,148.39,148.402,148.382,148.382,478199999.0
2006-08-14 19:54:00,148.378,148.389,148.374,148.385,365399997.0
2006-08-14 19:55:00,148.381,148.381,148.37,148.37,280600001.0
2006-08-14 19:56:00,148.368,148.37,148.356,148.357,340099999.0
2006-08-14 19:57:00,148.347,148.358,148.344,148.354,686099996.0
2006-08-14 19:58:00,148.358,148.358,148.339,148.34,646300005.0
2006-08-14 19:59:00,148.342,148.365,148.341,148.345,415000002.0
2006-08-14 20:00:00,148.353,148.37,148.35,148.359,161799999.0
2006-08-14 20:01:00,148.36,148.372,148.349,148.355,403399997.0
2006-08-14 20:02:00,148.354,148.36,148.345,148.357,269299998.0
2006-08-14 20:03:00,148.365,148.37,148.356,148.356,292600002.0
2006-08-14 20:04:00,148.358,148.369,148.357,148.361,391699998.0
2006-08-14 20:05:00,148.357,148.357,148.34,148.352,600599996.0
2006-08-14 20:06:00,148.363,148.38,148.362,148.362,633200004.0
2006-08-14 20:07:00,148.358,148.379,148.358,148.369,371800001.0
2006-08-14 20:08:00,148.37,148.375,148.37,148.37,574399998.0
2006-08-14 20:09:00,148.37,148.375,148.363,148.375,348199996.0
2006-08-14 20:10:00,148.372,148.384,148.372,148.379,333199998.0
2006-08-14 20:11:00,148.385,148.388,148.374,148.382,829700005.0
2006-08-14 20:12:00,148.375,148.38,148.37,148.375,892899994.0
2006-08-14 20:13:00,148.376,148.387,148.376,148.387,275699997.0
2006-08-14 20:14:00,148.386,148.395,148.378,148.378,410899998.0
2006-08-14 20:15:00,148.376,148.376,148.352,148.356,770999998.0
2006-08-14 20:16:00,148.347,148.36,148.318,148.339,436599997.0
2006-08-14 20:17:00,148.335,148.335,148.31,148.317,247800003.0
2006-08-14 20:18:00,148.321,148.327,148.311,148.32,161599999.0
2006-08-14 20:19:00,148.316,148.316,148.307,148.307,540100002.0
2006-08-14 20:20:00,148.311,148.329,148.31,148.325,315700006.0
2006-08-14 20:21:00,148.329,148.329,148.318,148.321,370099997.0
2006-08-14 20:22:00,148.314,148.339,148.314,148.339,442899999.0
2006-08-14 20:23:00,148.345,148.358,148.336,148.344,471500001.0
2006-08-14 20:24:00,148.349,148.35,148.336,148.337,246399998.0
2006-08-14 20:25:00,148.335,148.346,148.33,148.346,402600001.0
2006-08-14 20:26:00,148.352,148.361,148.348,148.351,350600001.0
2006-08-14 20:27:00,148.354,148.366,148.352,148.366,801599989.0
2006-08-14 20:28:00,148.356,148.358,148.344,148.358,854899999.0
2006-08-14 20:29:00,148.356,148.364,148.346,148.359,1122500003.0
2006-08-14 20:30:00,148.354,148.354,148.326,148.336,1728099994.0
2006-08-14 20:31:00,148.338,148.356,148.335,148.345,1342400001.0
2006-08-14 20:32:00,148.345,148.35,148.335,148.345,1075299998.0
2006-08-14 20:33:00,148.343,148.349,148.336,148.344,474999999.0
2006-08-14 20:34:00,148.337,148.352,148.333,148.337,500499991.0
2006-08-14 20:35:00,148.336,148.344,148.332,148.343,358700000.0
2006-08-14 20:36:00,148.348,148.363,148.348,148.35,629299993.0
2006-08-14 20:37:00,148.351,148.356,148.342,148.352,579199993.0
2006-08-14 20:38:00,148.359,148.361,148.346,148.348,700499995.0
2006-08-14 20:39:00,148.348,148.359,148.341,148.353,767400002.0
2006-08-14 20:40:00,148.35,148.363,148.349,148.355,1178500004.0
2006-08-14 20:41:00,148.356,148.368,148.351,148.36,460600000.0
2006-08-14 20:42:00,148.356,148.359,148.343,148.359,350599998.0
2006-08-14 20:43:00,148.357,148.366,148.347,148.36,539200000.0
2006-08-14 20:44:00,148.358,148.365,148.343,148.365,802699992.0
2006-08-14 20:45:00,148.376,148.378,148.363,148.371,714099996.0
2006-08-14 20:46:00,148.375,148.375,148.353,148.375,772199999.0
2006-08-14 20:47:00,148.375,148.396,148.365,148.382,739599996.0
2006-08-14 20:48:00,148.384,148.414,148.384,148.411,543299998.0
2006-08-14 20:49:00,148.417,148.417,148.399,148.407,445200006.0
2006-08-14 20:50:00,148.395,148.395,148.376,148.387,1259000008.0
2006-08-14 20:51:00,148.393,148.41,148.393,148.4,488199997.0
2006-08-14 20:52:00,148.401,148.404,148.392,148.4,199300001.0
2006-08-14 20:53:00,148.4,148.411,148.388,148.399,832499997.0
2006-08-14 20:54:00,148.394,148.409,148.389,148.408,174700000.0
2006-08-14 20:55:00,148.405,148.417,148.398,148.413,758799998.0
2006-08-14 20:56:00,148.411,148.424,148.392,148.409,969299996.0
2006-08-14 20:57:00,148.41,148.422,148.406,148.406,802200000.0
2006-08-14 20:58:00,148.41,148.415,148.402,148.403,1204599997.0
2006-08-14 20:59:00,148.403,148.424,148.403,148.418,1118100006.0
2006-08-14 21:00:00,148.427,148.433,148.417,148.422,1384200000.0
2006-08-14 21:01:00,148.427,148.429,148.411,148.422,840899999.0
2006-08-14 21:02:00,148.417,148.434,148.413,148.418,580799996.0
2006-08-14 21:03:00,148.42,148.431,148.412,148.415,766800003.0
2006-08-14 21:04:00,148.415,148.425,148.409,148.425,399600000.0
2006-08-14 21:05:00,148.431,148.445,148.425,148.445,406500001.0
2006-08-14 21:06:00,148.44,148.445,148.432,148.437,717400000.0
2006-08-14 21:07:00,148.44,148.445,148.43,148.436,423500000.0
2006-08-14 21:08:00,148.432,148.432,148.413,148.42,363600001.0
2006-08-14 21:09:00,148.43,148.43,148.425,148.425,181300002.0
2006-08-14 21:10:00,148.425,148.427,148.393,148.403,313599999.0
2006-08-14 21:11:00,148.397,148.425,148.397,148.425,337799996.0
2006-08-14 21:12:00,148.425,148.425,148.403,148.403,509499994.0
2006-08-14 21:13:00,148.403,148.42,148.403,148.42,531999998.0
2006-08-14 21:14:00,148.42,148.432,148.416,148.428,667399999.0
2006-08-14 21:15:00,148.425,148.425,148.402,148.41,794800002.0
2006-08-14 21:16:00,148.415,148.433,148.415,148.433,415099996.0
2006-08-14 21:17:00,148.426,148.432,148.412,148.412,744499997.0
2006-08-14 21:18:00,148.407,148.407,148.398,148.399,351799998.0
2006-08-14 21:19:00,148.394,148.413,148.386,148.406,434699997.0
2006-08-14 21:20:00,148.406,148.41,148.393,148.395,1258799998.0
2006-08-14 21:21:00,148.392,148.4,148.381,148.384,690699998.0
2006-08-14 21:22:00,148.381,148.406,148.381,148.387,879500001.0
2006-08-14 21:23:00,148.398,148.405,148.394,148.395,597500003.0
2006-08-14 21:24:00,148.392,148.405,148.388,148.4,574499999.0
2006-08-14 21:25:00,148.404,148.41,148.395,148.4,659600000.0
2006-08-14 21:26:00,148.402,148.402,148.381,148.392,391499999.0
2006-08-14 21:27:00,148.4,148.4,148.387,148.399,185299999.0
2006-08-14 21:28:00,148.399,148.417,148.399,148.417,120400001.0
2006-08-14 21:29:00,148.417,148.419,148.395,148.405,215099997.0
2006-08-14 21:30:00,148.4,148.407,148.394,148.394,202599999.0
2006-08-14 21:31:00,148.391,148.415,148.391,148.415,69800000.0
2006-08-14 21:32:00,148.42,148.425,148.415,148.42,630900005.0
2006-08-14 21:33:00,148.42,148.425,148.42,148.42,165099998.0
2006-08-14 21:34:00,148.42,148.425,148.42,148.42,218299999.0
2006-08-14 21:35:00,148.423,148.436,148.423,148.436,285200000.0
2006-08-14 21:36:00,148.437,148.437,148.426,148.426,256599998.0
2006-08-14 21:37:00,148.43,148.435,148.428,148.428,131600000.0
2006-08-14 21:38:00,148.43,148.43,148.425,148.43,155999999.0
2006-08-14 21:39:00,148.43,148.43,148.423,148.43,186600001.0
2006-08-14 21:40:00,148.428,148.435,148.419,148.435,224100003.0
2006-08-14 21:41:00,148.432,148.432,148.414,148.415,78400000.0
2006-08-14 21:42:00,148.414,148.42,148.403,148.403,396000000.0
2006-08-14 21:43:00,148.397,148.412,148.394,148.398,450899996.0
2006-08-14 21:44:00,148.397,148.41,148.394,148.396,655200000.0
2006-08-14 21:45:00,148.397,148.41,148.397,148.409,330799997.0
2006-08-14 21:46:00,148.41,148.415,148.407,148.407,404600003.0
2006-08-14 21:47:00,148.41,148.415,148.405,148.415,411899997.0
2006-08-14 21:48:00,148.411,148.422,148.411,148.422,162199998.0
2006-08-14 21:49:00,148.414,148.431,148.413,148.413,123799998.0
2006-08-14 21:50:00,148.417,148.43,148.417,148.419,121899998.0
2006-08-14 21:51:00,148.412,148.415,148.41,148.415,237299994.0
2006-08-14 21:52:00,148.404,148.42,148.404,148.415,150400000.0
2006-08-14 21:53:00,148.426,148.443,148.426,148.428,68100000.0
2006-08-14 21:54:00,148.422,148.422,148.406,148.41,131499997.0
2006-08-14 21:55:00,148.415,148.415,148.407,148.41,42400000.0
2006-08-14 21:56:00,148.413,148.422,148.411,148.42,77500000.0
2006-08-14 21:57:00,148.421,148.423,148.416,148.416,97300000.0
2006-08-14 21:58:00,148.415,148.423,148.414,148.423,99900002.0
2006-08-14 21:59:00,148.423,148.432,148.423,148.428,150200001.0
2006-08-14 22:00:00,148.43,148.435,148.427,148.427,301100000.0
2006-08-14 22:01:00,148.434,148.442,148.43,148.434,551500002.0
2006-08-14 22:02:00,148.435,148.442,148.422,148.436,484800003.0
2006-08-14 22:03:00,148.437,148.439,148.427,148.438,114100000.0
2006-08-14 22:04:00,148.445,148.449,148.433,148.435,289200000.0
2006-08-14 22:05:00,148.427,148.433,148.423,148.43,135499997.0
2006-08-14 22:06:00,148.432,148.44,148.428,148.44,85900002.0
2006-08-14 22:07:00,148.437,148.437,148.416,148.43,85600001.0
2006-08-14 22:08:00,148.432,148.432,148.42,148.427,182299998.0
2006-08-14 22:09:00,148.417,148.426,148.413,148.426,74400000.0
2006-08-14 22:10:00,148.431,148.438,148.43,148.433,56200000.0
2006-08-14 22:11:00,148.425,148.429,148.42,148.428,150500003.0
2006-08-14 22:12:00,148.428,148.435,148.428,148.43,171000001.0
2006-08-14 22:13:00,148.428,148.433,148.421,148.425,108700000.0
2006-08-14 22:14:00,148.427,148.432,148.42,148.42,37300000.0
2006-08-14 22:15:00,148.422,148.436,148.422,148.424,287699994.0
2006-08-14 22:16:00,148.43,148.438,148.43,148.435,232900001.0
2006-08-14 22:17:00,148.433,148.433,148.43,148.43,107000002.0
2006-08-14 22:18:00,148.426,148.426,148.417,148.421,105100000.0
2006-08-14 22:19:00,148.42,148.422,148.413,148.419,75200000.0
2006-08-14 22:20:00,148.419,148.419,148.411,148.413,148900001.0
2006-08-14 22:21:00,148.42,148.42,148.415,148.418,19500000.0
2006-08-14 22:22:00,148.418,148.42,148.413,148.415,183999999.0
2006-08-14 22:23:00,148.412,148.412,148.398,148.398,210799999.0
2006-08-14 22:24:00,148.39,148.39,148.369,148.371,148999999.0
2006-08-14 22:25:00,148.371,148.393,148.368,148.368,225700000.0
2006-08-14 22:26:00,148.367,148.378,148.35,148.35,110300001.0
2006-08-14 22:27:00,148.348,148.37,148.347,148.367,679600004.0
2006-08-14 22:28:00,148.363,148.363,148.34,148.36,292000001.0
2006-08-14 22:29:00,148.371,148.374,148.343,148.343,87900000.0
2006-08-14 22:30:00,148.348,148.369,148.348,148.365,79500001.0
2006-08-14 22:31:00,148.36,148.374,148.346,148.365,191799999.0
2006-08-14 22:32:00,148.37,148.379,148.369,148.371,161200001.0
2006-08-14 22:33:00,148.37,148.37,148.34,148.352,206900001.0
2006-08-14 22:34:00,148.353,148.357,148.338,148.35,132599999.0
2006-08-14 22:35:00,148.344,148.344,148.327,148.328,148800002.0
2006-08-14 22:36:00,148.335,148.34,148.321,148.327,374799998.0
2006-08-14 22:37:00,148.322,148.325,148.311,148.311,229099999.0
2006-08-14 22:38:00,148.311,148.33,148.292,148.292,207400001.0
2006-08-14 22:39:00,148.293,148.328,148.293,148.316,152500000.0
2006-08-14 22:40:00,148.32,148.341,148.317,148.319,441099998.0
2006-08-14 22:41:00,148.318,148.352,148.317,148.344,133700001.0
2006-08-14 22:42:00,148.353,148.353,148.32,148.325,178600000.0
2006-08-14 22:43:00,148.331,148.345,148.33,148.33,95999999.0
2006-08-14 22:44:00,148.334,148.347,148.334,148.34,299699997.0
2006-08-14 22:45:00,148.344,148.351,148.338,148.346,304499998.0
2006-08-14 22:46:00,148.342,148.35,148.335,148.35,75600000.0
2006-08-14 22:47:00,148.352,148.359,148.349,148.354,93100000.0
2006-08-14 22:48:00,148.35,148.361,148.347,148.35,268599997.0
2006-08-14 22:49:00,148.348,148.356,148.338,148.344,343900002.0
2006-08-14 22:50:00,148.345,148.352,148.343,148.344,168200000.0
2006-08-14 22:51:00,148.341,148.344,148.335,148.336,194900000.0
2006-08-14 22:52:00,148.33,148.33,148.318,148.33,195799999.0
2006-08-14 22:53:00,148.325,148.338,148.32,148.336,210199999.0
2006-08-14 22:54:00,148.338,148.347,148.332,148.347,64800000.0
2006-08-14 22:55:00,148.343,148.356,148.343,148.345,135699997.0
2006-08-14 22:56:00,148.342,148.342,148.318,148.332,165000002.0
2006-08-14 22:57:00,148.329,148.342,148.327,148.335,173000001.0
2006-08-14 22:58:00,148.34,148.345,148.33,148.33,89500003.0
2006-08-14 22:59:00,148.33,148.33,148.305,148.315,130099999.0
2006-08-14 23:00:00,148.335,148.335,148.328,148.328,111500000.0
2006-08-14 23:01:00,148.377,148.4,148.336,148.336,85300000.0
2006-08-14 23:02:00,148.357,148.375,148.326,148.362,113499997.0
2006-08-14 23:03:00,148.356,148.379,148.345,148.371,78100001.0
2006-08-14 23:04:00,148.32,148.363,148.317,148.363,91000000.0
2006-08-14 23:05:00,148.383,148.393,148.336,148.338,46600000.0
2006-08-14 23:06:00,148.323,148.368,148.316,148.368,91799998.0
2006-08-14 23:07:00,148.362,148.372,148.327,148.36,111300003.0
2006-08-14 23:08:00,148.348,148.389,148.344,148.372,160399996.0
2006-08-14 23:09:00,148.358,148.37,148.339,148.343,59199999.0
2006-08-14 23:10:00,148.354,148.387,148.349,148.375,98200000.0
2006-08-14 23:11:00,148.333,148.385,148.325,148.385,93700001.0
2006-08-14 23:12:00,148.42,148.42,148.354,148.373,188000004.0
2006-08-14 23:13:00,148.373,148.378,148.341,148.368,97699999.0
2006-08-14 23:14:00,148.349,148.383,148.344,148.368,67200000.0
2006-08-14 23:15:00,148.356,148.391,148.345,148.346,162700001.0
2006-08-14 23:16:00,148.375,148.378,148.321,148.334,58900000.0
2006-08-14 23:17:00,148.343,148.381,148.335,148.371,97799999.0
2006-08-14 23:18:00,148.315,148.362,148.305,148.354,172500003.0
2006-08-14 23:19:00,148.357,148.364,148.32,148.322,105000002.0
2006-08-14 23:20:00,148.348,148.365,148.335,148.357,186399998.0
2006-08-14 23:21:00,148.36,148.371,148.351,148.365,109199999.0
2006-08-14 23:22:00,148.323,148.359,148.308,148.357,255200000.0
2006-08-14 23:23:00,148.348,148.36,148.322,148.322,135000001.0
2006-08-14 23:24:00,148.339,148.359,148.31,148.319,133900002.0
2006-08-14 23:25:00,148.337,148.351,148.313,148.325,162299997.0
2006-08-14 23:26:00,148.327,148.328,148.248,148.248,52600000.0
2006-08-14 23:27:00,148.314,148.37,148.314,148.36,58400000.0
2006-08-14 23:28:00,148.342,148.357,148.304,148.317,108599999.0
2006-08-14 23:29:00,148.34,148.363,148.334,148.363,107100000.0
2006-08-14 23:30:00,148.361,148.372,148.338,148.344,129800000.0
2006-08-14 23:31:00,148.366,148.386,148.331,148.361,141600000.0
2006-08-14 23:32:00,148.384,148.397,148.349,148.392,225800002.0
2006-08-14 23:33:00,148.404,148.414,148.37,148.395,83699999.0
2006-08-14 23:34:00,148.391,148.415,148.371,148.391,176500000.0
2006-08-14 23:35:00,148.417,148.417,148.348,148.381,76000000.0
2006-08-14 23:36:00,148.367,148.385,148.347,148.373,172200000.0
2006-08-14 23:37:00,148.36,148.392,148.333,148.385,81600001.0
2006-08-14 23:38:00,148.325,148.325,148.282,148.291,118299999.0
2006-08-14 23:39:00,148.296,148.302,148.29,148.302,70300002.0
2006-08-14 23:40:00,148.297,148.303,148.29,148.299,67100000.0
2006-08-14 23:41:00,148.289,148.307,148.289,148.307,43199999.0
2006-08-14 23:42:00,148.314,148.33,148.303,148.33,88099998.0
2006-08-14 23:43:00,148.327,148.328,148.327,148.328,5400000.0
2006-08-14 23:44:00,148.309,148.317,148.309,148.317,123800003.0
2006-08-14 23:45:00,148.314,148.314,148.306,148.314,62099999.0
2006-08-14 23:46:00,148.315,148.315,148.315,148.315,35099998.0
2006-08-14 23:47:00,148.313,148.32,148.31,148.315,97699997.0
2006-08-14 23:48:00,148.31,148.315,148.307,148.315,40300000.0
2006-08-14 23:49:00,148.315,148.315,148.307,148.307,74699999.0
2006-08-14 23:50:00,148.315,148.32,148.315,148.315,38099999.0
2006-08-14 23:51:00,148.316,148.341,148.316,148.339,107900003.0
2006-08-14 23:52:00,148.345,148.355,148.343,148.345,126500001.0
2006-08-14 23:53:00,148.347,148.354,148.341,148.35,171999999.0
2006-08-14 23:54:00,148.351,148.351,148.324,148.333,52599999.0
2006-08-14 23:55:00,148.335,148.335,148.328,148.328,37599999.0
2006-08-14 23:56:00,148.333,148.34,148.33,148.34,86099999.0
2006-08-14 23:57:00,148.337,148.337,148.328,148.337,52000000.0
2006-08-14 23:58:00,148.339,148.341,148.339,148.341,23200000.0
2006-08-14 23:59:00,148.342,148.342,148.327,148.33,149800002.0
2006-08-15 00:00:00,148.306,148.31,148.305,148.305,111900001.0
2006-08-15 00:01:00,148.299,148.299,148.293,148.293,99799999.0
2006-08-15 00:02:00,148.294,148.303,148.293,148.303,47900000.0
2006-08-15 00:03:00,148.308,148.308,148.294,148.302,126500001.0
2006-08-15 00:04:00,148.31,148.317,148.31,148.317,73500002.0
2006-08-15 00:05:00,148.32,148.321,148.309,148.319,80000002.0
2006-08-15 00:06:00,148.306,148.319,148.306,148.311,76200000.0
2006-08-15 00:07:00,148.312,148.322,148.31,148.315,52600000.0
2006-08-15 00:08:00,148.305,148.307,148.288,148.288,81399999.0
2006-08-15 00:09:00,148.297,148.303,148.283,148.285,27600000.0
2006-08-15 00:10:00,148.28,148.286,148.28,148.286,21300000.0
2006-08-15 00:11:00,148.281,148.288,148.268,148.268,69600001.0
2006-08-15 00:12:00,148.263,148.271,148.245,148.25,132699997.0
2006-08-15 00:13:00,148.235,148.248,148.235,148.243,78900000.0
2006-08-15 00:14:00,148.251,148.261,148.237,148.255,89200000.0
2006-08-15 00:15:00,148.261,148.261,148.238,148.24,100300002.0
2006-08-15 00:16:00,148.243,148.252,148.235,148.245,109000001.0
2006-08-15 00:17:00,148.246,148.254,148.243,148.247,149599999.0
2006-08-15 00:18:00,148.24,148.246,148.235,148.236,77599999.0
2006-08-15 00:19:00,148.235,148.242,148.228,148.236,104500002.0
2006-08-15 00:20:00,148.231,148.231,148.214,148.225,30900000.0
2006-08-15 00:21:00,148.228,148.244,148.228,148.24,116100002.0
2006-08-15 00:22:00,148.237,148.244,148.234,148.237,140400001.0
2006-08-15 00:23:00,148.243,148.247,148.242,148.242,123799999.0
2006-08-15 00:24:00,148.246,148.252,148.237,148.237,64100001.0
2006-08-15 00:25:00,148.244,148.251,148.241,148.251,45300000.0
2006-08-15 00:26:00,148.236,148.236,148.232,148.232,110199998.0
2006-08-15 00:27:00,148.223,148.231,148.213,148.231,63800000.0
2006-08-15 00:28:00,148.226,148.24,148.219,148.219,102400001.0
2006-08-15 00:29:00,148.235,148.235,148.214,148.219,95300000.0
2006-08-15 00:30:00,148.22,148.231,148.219,148.228,125300002.0
2006-08-15 00:31:00,148.23,148.254,148.23,148.237,121700001.0
2006-08-15 00:32:00,148.245,148.245,148.224,148.224,31400000.0
2006-08-15 00:33:00,148.228,148.249,148.228,148.249,94600000.0
2006-08-15 00:34:00,148.248,148.248,148.236,148.236,88800001.0
2006-08-15 00:35:00,148.234,148.245,148.228,148.245,73600001.0
2006-08-15 00:36:00,148.242,148.242,148.228,148.228,65700001.0
2006-08-15 00:37:00,148.225,148.235,148.222,148.235,89499998.0
2006-08-15 00:38:00,148.23,148.235,148.222,148.222,76100000.0
2006-08-15 00:39:00,148.225,148.235,148.225,148.235,79499999.0
2006-08-15 00:40:00,148.23,148.23,148.22,148.23,80600002.0
2006-08-15 00:41:00,148.23,148.235,148.23,148.23,22100000.0
2006-08-15 00:42:00,148.225,148.235,148.225,148.23,115100001.0
2006-08-15 00:43:00,148.235,148.238,148.225,148.228,89500000.0
2006-08-15 00:44:00,148.23,148.23,148.22,148.228,97600000.0
2006-08-15 00:45:00,148.23,148.235,148.23,148.23,124000004.0
2006-08-15 00:46:00,148.23,148.23,148.225,148.225,74600001.0
2006-08-15 00:47:00,148.23,148.235,148.227,148.228,66400000.0
2006-08-15 00:48:00,148.233,148.235,148.225,148.235,103099999.0
2006-08-15 00:49:00,148.23,148.235,148.225,148.23,55800000.0
2006-08-15 00:50:00,148.223,148.235,148.223,148.23,56800001.0
2006-08-15 00:51:00,148.235,148.235,148.223,148.23,121399998.0
2006-08-15 00:52:00,148.23,148.238,148.225,148.235,149700001.0
2006-08-15 00:53:00,148.233,148.233,148.23,148.23,14900000.0
2006-08-15 00:54:00,148.23,148.235,148.225,148.23,151500002.0
2006-08-15 00:55:00,148.225,148.235,148.225,148.228,132300001.0
2006-08-15 00:56:00,148.23,148.235,148.225,148.23,99300000.0
2006-08-15 00:57:00,148.234,148.28,148.234,148.28,64400000.0
2006-08-15 00:58:00,148.292,148.298,148.285,148.29,49600000.0
2006-08-15 00:59:00,148.29,148.295,148.285,148.285,22100000.0
2006-08-15 01:00:00,148.283,148.288,148.275,148.283,94199998.0
2006-08-15 01:01:00,148.286,148.288,148.27,148.27,135500003.0
2006-08-15 01:02:00,148.278,148.298,148.278,148.295,89300000.0
2006-08-15 01:03:00,148.279,148.298,148.279,148.296,88500002.0
2006-08-15 01:04:00,148.288,148.295,148.285,148.29,92899999.0
2006-08-15 01:05:00,148.291,148.293,148.282,148.282,77099999.0
2006-08-15 01:06:00,148.283,148.285,148.27,148.285,60600001.0
2006-08-15 01:07:00,148.292,148.292,148.273,148.279,72600002.0
2006-08-15 01:08:00,148.277,148.277,148.272,148.272,45700002.0
2006-08-15 01:09:00,148.268,148.268,148.265,148.268,41600001.0
2006-08-15 01:10:00,148.267,148.271,148.257,148.257,162000001.0
2006-08-15 01:11:00,148.258,148.265,148.257,148.26,52700000.0
2006-08-15 01:12:00,148.268,148.292,148.265,148.268,103500000.0
2006-08-15 01:13:00,148.262,148.269,148.261,148.269,71800000.0
2006-08-15 01:14:00,148.269,148.271,148.256,148.256,56899999.0
2006-08-15 01:15:00,148.268,148.273,148.261,148.261,48000000.0
2006-08-15 01:16:00,148.267,148.273,148.258,148.273,94600000.0
2006-08-15 01:17:00,148.267,148.281,148.256,148.256,134900001.0
2006-08-15 01:18:00,148.267,148.277,148.267,148.277,119199998.0
2006-08-15 01:19:00,148.284,148.294,148.284,148.286,67200000.0
2006-08-15 01:20:00,148.297,148.315,148.297,148.315,88399999.0
2006-08-15 01:21:00,148.306,148.321,148.306,148.313,49800001.0
2006-08-15 01:22:00,148.314,148.322,148.311,148.311,101600000.0
2006-08-15 01:23:00,148.309,148.321,148.298,148.298,71200000.0
2006-08-15 01:24:00,148.285,148.295,148.28,148.28,26099999.0
2006-08-15 01:25:00,148.29,148.29,148.288,148.288,8000000.0
2006-08-15 01:26:00,148.285,148.293,148.275,148.29,119499997.0
2006-08-15 01:27:00,148.295,148.295,148.288,148.29,71799998.0
2006-08-15 01:28:00,148.291,148.303,148.29,148.29,69600000.0
2006-08-15 01:29:00,148.295,148.295,148.288,148.293,66500001.0
2006-08-15 01:30:00,148.29,148.295,148.282,148.295,138800000.0
2006-08-15 01:31:00,148.29,148.295,148.288,148.295,173899998.0
2006-08-15 01:32:00,148.281,148.285,148.272,148.285,122200001.0
2006-08-15 01:33:00,148.283,148.299,148.283,148.291,114699999.0
2006-08-15 01:34:00,148.283,148.298,148.279,148.288,84800000.0
2006-08-15 01:35:00,148.289,148.289,148.256,148.26,100800001.0
2006-08-15 01:36:00,148.254,148.268,148.254,148.256,40500000.0
2006-08-15 01:37:00,148.261,148.269,148.26,148.26,57100001.0
2006-08-15 01:38:00,148.266,148.281,148.266,148.273,71400000.0
2006-08-15 01:39:00,148.283,148.293,148.277,148.291,138600000.0
2006-08-15 01:40:00,148.293,148.307,148.293,148.307,66199999.0
2006-08-15 01:41:00,148.303,148.303,148.275,148.275,63999999.0
2006-08-15 01:42:00,148.277,148.277,148.261,148.262,113599999.0
2006-08-15 01:43:00,148.254,148.261,148.247,148.247,87799999.0
2006-08-15 01:44:00,148.234,148.248,148.229,148.24,204499994.0
2006-08-15 01:45:00,148.247,148.25,148.237,148.239,44400000.0
2006-08-15 01:46:00,148.231,148.242,148.231,148.242,35200000.0
2006-08-15 01:47:00,148.238,148.268,148.235,148.266,119299998.0
2006-08-15 01:48:00,148.255,148.26,148.252,148.26,75599999.0
2006-08-15 01:49:00,148.258,148.261,148.244,148.244,76199999.0
2006-08-15 01:50:00,148.227,148.266,148.227,148.266,109099998.0
2006-08-15 01:51:00,148.265,148.265,148.252,148.26,89199999.0
2006-08-15 01:52:00,148.259,148.259,148.246,148.255,64700000.0
2006-08-15 01:53:00,148.252,148.252,148.227,148.242,110899999.0
2006-08-15 01:54:00,148.238,148.238,148.218,148.218,105200000.0
2006-08-15 01:55:00,148.232,148.232,148.216,148.218,77199998.0
2006-08-15 01:56:00,148.207,148.212,148.197,148.208,112799998.0
2006-08-15 01:57:00,148.214,148.216,148.214,148.216,7200000.0
2006-08-15 01:58:00,148.228,148.241,148.225,148.231,93200001.0
2006-08-15 01:59:00,148.232,148.24,148.227,148.239,98500001.0
2006-08-15 02:00:00,148.244,148.249,148.219,148.228,111700001.0
2006-08-15 02:01:00,148.232,148.233,148.225,148.225,95099998.0
2006-08-15 02:02:00,148.232,148.234,148.18,148.18,70400000.0
2006-08-15 02:03:00,148.189,148.208,148.189,148.208,82199999.0
2006-08-15 02:04:00,148.203,148.209,148.198,148.201,83000000.0
2006-08-15 02:05:00,148.196,148.202,148.196,148.199,65899999.0
2006-08-15 02:06:00,148.193,148.193,148.163,148.165,99399998.0
2006-08-15 02:07:00,148.164,148.17,148.139,148.152,200500000.0
2006-08-15 02:08:00,148.155,148.169,148.152,148.161,40000000.0
2006-08-15 02:09:00,148.171,148.183,148.161,148.171,89700000.0
2006-08-15 02:10:00,148.172,148.178,148.17,148.178,129700000.0
2006-08-15 02:11:00,148.18,148.182,148.174,148.177,64800000.0
2006-08-15 02:12:00,148.17,148.17,148.165,148.168,190699998.0
2006-08-15 02:13:00,148.172,148.178,148.17,148.178,36600000.0
2006-08-15 02:14:00,148.172,148.177,148.163,148.163,119299999.0
2006-08-15 02:15:00,148.174,148.191,148.174,148.182,70300000.0
2006-08-15 02:16:00,148.178,148.18,148.175,148.18,60599999.0
2006-08-15 02:17:00,148.182,148.182,148.17,148.171,57700001.0
2006-08-15 02:18:00,148.173,148.19,148.173,148.19,102499999.0
2006-08-15 02:19:00,148.195,148.207,148.195,148.201,86899998.0
2006-08-15 02:20:00,148.204,148.209,148.192,148.2,147900001.0
2006-08-15 02:21:00,148.201,148.237,148.196,148.226,99800001.0
2006-08-15 02:22:00,148.225,148.254,148.219,148.244,102900000.0
2006-08-15 02:23:00,148.238,148.254,148.237,148.241,111300001.0
2006-08-15 02:24:00,148.236,148.245,148.23,148.235,158699999.0
2006-08-15 02:25:00,148.232,148.246,148.232,148.246,68800002.0
2006-08-15 02:26:00,148.255,148.265,148.249,148.249,111499998.0
2006-08-15 02:27:00,148.238,148.249,148.227,148.249,94799999.0
2006-08-15 02:28:00,148.249,148.258,148.245,148.245,50200000.0
2006-08-15 02:29:00,148.235,148.243,148.234,148.239,185899997.0
2006-08-15 02:30:00,148.236,148.245,148.231,148.245,77800001.0
2006-08-15 02:31:00,148.252,148.252,148.227,148.233,53500000.0
2006-08-15 02:32:00,148.232,148.247,148.229,148.24,79600000.0
2006-08-15 02:33:00,148.235,148.246,148.23,148.246,102299999.0
2006-08-15 02:34:00,148.243,148.25,148.243,148.25,112200001.0
2006-08-15 02:35:00,148.242,148.252,148.232,148.252,107999999.0
2006-08-15 02:36:00,148.252,148.263,148.245,148.263,110699999.0
2006-08-15 02:37:00,148.268,148.268,148.261,148.261,35100000.0
2006-08-15 02:38:00,148.262,148.269,148.248,148.256,119099999.0
2006-08-15 02:39:00,148.255,148.255,148.245,148.245,71599999.0
2006-08-15 02:40:00,148.24,148.24,148.235,148.24,85799999.0
2006-08-15 02:41:00,148.243,148.243,148.24,148.24,8800000.0
2006-08-15 02:42:00,148.233,148.245,148.233,148.24,124999998.0
2006-08-15 02:43:00,148.26,148.317,148.26,148.315,73700002.0
2006-08-15 02:44:00,148.304,148.304,148.286,148.286,25800000.0
2006-08-15 02:45:00,148.283,148.3,148.273,148.283,167300000.0
2006-08-15 02:46:00,148.279,148.279,148.265,148.277,101500002.0
2006-08-15 02:47:00,148.272,148.272,148.236,148.261,97200000.0
2006-08-15 02:48:00,148.258,148.258,148.255,148.257,32000000.0
2006-08-15 02:49:00,148.267,148.28,148.267,148.28,57500000.0
2006-08-15 02:50:00,148.28,148.28,148.264,148.267,83500001.0
2006-08-15 02:51:00,148.264,148.274,148.263,148.273,91400001.0
2006-08-15 02:52:00,148.274,148.283,148.268,148.283,105699998.0
2006-08-15 02:53:00,148.273,148.273,148.253,148.258,69500001.0
2006-08-15 02:54:00,148.255,148.261,148.248,148.261,44100000.0
2006-08-15 02:55:00,148.275,148.288,148.262,148.285,68099999.0
2006-08-15 02:56:00,148.285,148.285,148.267,148.267,99100000.0
2006-08-15 02:57:00,148.285,148.295,148.285,148.295,59900002.0
2006-08-15 02:58:00,148.306,148.306,148.299,148.299,37599999.0
2006-08-15 02:59:00,148.302,148.314,148.297,148.302,104700001.0
2006-08-15 03:00:00,148.304,148.304,148.286,148.286,73400002.0
2006-08-15 03:01:00,148.28,148.308,148.271,148.308,89600001.0
2006-08-15 03:02:00,148.31,148.311,148.29,148.297,87600000.0
2006-08-15 03:03:00,148.29,148.29,148.268,148.275,63600001.0
2006-08-15 03:04:00,148.27,148.275,148.264,148.267,54000000.0
2006-08-15 03:05:00,148.276,148.276,148.247,148.275,132100001.0
2006-08-15 03:06:00,148.277,148.286,148.266,148.283,36700000.0
2006-08-15 03:07:00,148.293,148.3,148.279,148.283,136700000.0
2006-08-15 03:08:00,148.282,148.282,148.267,148.267,81900000.0
2006-08-15 03:09:00,148.272,148.278,148.253,148.264,52900000.0
2006-08-15 03:10:00,148.264,148.264,148.259,148.259,9600000.0
2006-08-15 03:11:00,148.268,148.273,148.262,148.273,83899998.0
2006-08-15 03:12:00,148.272,148.282,148.267,148.267,90800000.0
2006-08-15 03:13:00,148.272,148.277,148.272,148.276,91999998.0
2006-08-15 03:14:00,148.277,148.287,148.277,148.287,103599999.0
2006-08-15 03:15:00,148.28,148.28,148.28,148.28,19200000.0
2006-08-15 03:16:00,148.278,148.291,148.273,148.282,136700000.0
2006-08-15 03:17:00,148.276,148.287,148.265,148.277,99500001.0
2006-08-15 03:18:00,148.274,148.295,148.274,148.288,27000000.0
2006-08-15 03:19:00,148.287,148.293,148.287,148.293,20000000.0
2006-08-15 03:20:00,148.299,148.311,148.293,148.303,109100002.0
2006-08-15 03:21:00,148.313,148.313,148.294,148.312,149999998.0
2006-08-15 03:22:00,148.308,148.316,148.293,148.316,61300000.0
2006-08-15 03:23:00,148.316,148.328,148.316,148.325,130899999.0
2006-08-15 03:24:00,148.333,148.34,148.321,148.33,155999999.0
2006-08-15 03:25:00,148.335,148.356,148.335,148.349,118600001.0
2006-08-15 03:26:00,148.35,148.35,148.327,148.333,48000000.0
2006-08-15 03:27:00,148.343,148.346,148.333,148.346,124099999.0
2006-08-15 03:28:00,148.336,148.336,148.334,148.334,15200000.0
2006-08-15 03:29:00,148.343,148.348,148.342,148.342,85200000.0
2006-08-15 03:30:00,148.333,148.351,148.333,148.351,56600000.0
2006-08-15 03:31:00,148.351,148.356,148.341,148.355,76700000.0
2006-08-15 03:32:00,148.35,148.355,148.345,148.35,48000000.0
2006-08-15 03:33:00,148.35,148.358,148.343,148.35,61899999.0
2006-08-15 03:34:00,148.349,148.369,148.349,148.366,61900000.0
2006-08-15 03:35:00,148.365,148.391,148.365,148.376,100500000.0
2006-08-15 03:36:00,148.382,148.396,148.375,148.391,141599997.0
2006-08-15 03:37:00,148.378,148.378,148.343,148.344,30400000.0
2006-08-15 03:38:00,148.34,148.34,148.316,148.32,43200000.0
2006-08-15 03:39:00,148.32,148.325,148.308,148.325,51600000.0
2006-08-15 03:40:00,148.318,148.329,148.315,148.326,97500001.0
2006-08-15 03:41:00,148.325,148.337,148.325,148.332,58200000.0
2006-08-15 03:42:00,148.319,148.319,148.3,148.3,28000000.0
2006-08-15 03:43:00,148.292,148.299,148.274,148.274,103800000.0
2006-08-15 03:44:00,148.284,148.294,148.284,148.287,33600000.0
2006-08-15 03:45:00,148.292,148.292,148.276,148.279,102100001.0
2006-08-15 03:46:00,148.287,148.29,148.284,148.288,40000000.0
2006-08-15 03:47:00,148.284,148.294,148.279,148.282,36100000.0
2006-08-15 03:48:00,148.28,148.29,148.277,148.282,132900000.0
2006-08-15 03:49:00,148.277,148.281,148.273,148.277,109900001.0
2006-08-15 03:50:00,148.261,148.261,148.163,148.175,111999997.0
2006-08-15 03:51:00,148.18,148.211,148.18,148.211,94600001.0
2006-08-15 03:52:00,148.217,148.228,148.195,148.213,90100002.0
2006-08-15 03:53:00,148.225,148.231,148.211,148.227,59700000.0
2006-08-15 03:54:00,148.237,148.253,148.22,148.253,118400002.0
2006-08-15 03:55:00,148.252,148.264,148.245,148.245,71100000.0
2006-08-15 03:56:00,148.245,148.265,148.245,148.264,47200000.0
2006-08-15 03:57:00,148.282,148.292,148.271,148.271,148600003.0
2006-08-15 03:58:00,148.253,148.253,148.231,148.231,83299998.0
2006-08-15 03:59:00,148.225,148.251,148.225,148.251,56800000.0
2006-08-15 04:00:00,148.248,148.248,148.223,148.239,126900000.0
2006-08-15 04:01:00,148.239,148.246,148.234,148.246,84499998.0
2006-08-15 04:02:00,148.245,148.245,148.235,148.235,42399999.0
2006-08-15 04:03:00,148.237,148.237,148.212,148.221,55199999.0
2006-08-15 04:04:00,148.218,148.241,148.212,148.224,111499998.0
2006-08-15 04:05:00,148.227,148.241,148.227,148.232,74300002.0
2006-08-15 04:06:00,148.24,148.24,148.231,148.231,64500000.0
2006-08-15 04:07:00,148.242,148.251,148.242,148.248,118900000.0
2006-08-15 04:08:00,148.272,148.309,148.272,148.309,62300000.0
2006-08-15 04:09:00,148.3,148.325,148.3,148.304,93900000.0
2006-08-15 04:10:00,148.304,148.325,148.304,148.325,39000000.0
2006-08-15 04:11:00,148.318,148.318,148.302,148.309,46200000.0
2006-08-15 04:12:00,148.305,148.322,148.305,148.321,56600000.0
2006-08-15 04:13:00,148.336,148.345,148.336,148.342,64400000.0
2006-08-15 04:14:00,148.343,148.345,148.336,148.345,159300001.0
2006-08-15 04:15:00,148.336,148.342,148.33,148.34,83700000.0
2006-08-15 04:16:00,148.337,148.345,148.325,148.325,69400001.0
2006-08-15 04:17:00,148.335,148.349,148.333,148.333,60500000.0
2006-08-15 04:18:00,148.324,148.327,148.321,148.321,101500002.0
2006-08-15 04:19:00,148.325,148.332,148.321,148.321,55000000.0
2006-08-15 04:20:00,148.33,148.336,148.324,148.324,101600001.0
2006-08-15 04:21:00,148.329,148.329,148.32,148.328,63400001.0
2006-08-15 04:22:00,148.325,148.331,148.315,148.321,173099997.0
2006-08-15 04:23:00,148.318,148.33,148.312,148.33,80199999.0
2006-08-15 04:24:00,148.326,148.326,148.311,148.317,57799999.0
2006-08-15 04:25:00,148.313,148.328,148.313,148.325,98299999.0
2006-08-15 04:26:00,148.327,148.331,148.32,148.328,38700001.0
2006-08-15 04:27:00,148.317,148.317,148.283,148.299,35200000.0
2006-08-15 04:28:00,148.3,148.303,148.291,148.298,60400000.0
2006-08-15 04:29:00,148.299,148.307,148.29,148.299,100200000.0
2006-08-15 04:30:00,148.304,148.304,148.291,148.304,116699997.0
2006-08-15 04:31:00,148.29,148.294,148.279,148.294,83900001.0
2006-08-15 04:32:00,148.304,148.304,148.29,148.296,111899998.0
2006-08-15 04:33:00,148.301,148.303,148.293,148.293,76999999.0
2006-08-15 04:34:00,148.3,148.307,148.293,148.293,48300000.0
2006-08-15 04:35:00,148.295,148.318,148.295,148.305,78299999.0
2006-08-15 04:36:00,148.298,148.302,148.296,148.302,79999998.0
2006-08-15 04:37:00,148.31,148.315,148.31,148.31,36300000.0
2006-08-15 04:38:00,148.32,148.327,148.309,148.309,89499998.0
2006-08-15 04:39:00,148.31,148.315,148.305,148.305,29800000.0
2006-08-15 04:40:00,148.317,148.323,148.314,148.323,54600000.0
2006-08-15 04:41:00,148.322,148.323,148.309,148.323,45600000.0
2006-08-15 04:42:00,148.321,148.328,148.321,148.328,120700005.0
2006-08-15 04:43:00,148.332,148.334,148.332,148.334,29600000.0
2006-08-15 04:44:00,148.328,148.351,148.328,148.337,70400000.0
2006-08-15 04:45:00,148.338,148.341,148.327,148.327,113399999.0
2006-08-15 04:46:00,148.331,148.333,148.331,148.333,38000000.0
2006-08-15 04:47:00,148.343,148.343,148.328,148.336,57899999.0
2006-08-15 04:48:00,148.335,148.335,148.33,148.33,29600000.0
2006-08-15 04:49:00,148.33,148.33,148.325,148.33,106300003.0
2006-08-15 04:50:00,148.335,148.341,148.335,148.339,65099998.0
2006-08-15 04:51:00,148.342,148.342,148.327,148.342,122200000.0
2006-08-15 04:52:00,148.33,148.33,148.322,148.329,79099999.0
2006-08-15 04:53:00,148.333,148.337,148.332,148.332,123299997.0
2006-08-15 04:54:00,148.328,148.336,148.32,148.336,51099999.0
2006-08-15 04:55:00,148.337,148.338,148.332,148.332,188999996.0
2006-08-15 04:56:00,148.329,148.343,148.327,148.337,81900000.0
2006-08-15 04:57:00,148.33,148.35,148.322,148.328,148100002.0
2006-08-15 04:58:00,148.334,148.336,148.334,148.336,17600000.0
2006-08-15 04:59:00,148.337,148.345,148.337,148.34,61500000.0
2006-08-15 05:00:00,148.337,148.337,148.319,148.326,107500000.0
2006-08-15 05:01:00,148.327,148.339,148.327,148.337,75300000.0
2006-08-15 05:02:00,148.327,148.328,148.327,148.328,5600000.0
2006-08-15 05:03:00,148.325,148.325,148.315,148.317,38400000.0
2006-08-15 05:04:00,148.316,148.335,148.316,148.33,124300000.0
2006-08-15 05:05:00,148.329,148.342,148.329,148.342,57600000.0
2006-08-15 05:06:00,148.342,148.352,148.339,148.349,105700000.0
2006-08-15 05:07:00,148.346,148.349,148.339,148.339,66400001.0
2006-08-15 05:08:00,148.335,148.345,148.335,148.34,51500000.0
2006-08-15 05:09:00,148.345,148.345,148.335,148.345,93900002.0
2006-08-15 05:10:00,148.34,148.34,148.335,148.338,41600000.0
2006-08-15 05:11:00,148.345,148.345,148.33,148.345,72799999.0
2006-08-15 05:12:00,148.343,148.343,148.332,148.332,10400000.0
2006-08-15 05:13:00,148.338,148.338,148.332,148.333,63500000.0
2006-08-15 05:14:00,148.348,148.352,148.34,148.35,68699999.0
2006-08-15 05:15:00,148.346,148.353,148.341,148.35,172500000.0
2006-08-15 05:16:00,148.347,148.362,148.346,148.362,128999999.0
2006-08-15 05:17:00,148.357,148.364,148.354,148.354,157800000.0
2006-08-15 05:18:00,148.368,148.369,148.338,148.341,130500001.0
2006-08-15 05:19:00,148.35,148.376,148.35,148.376,69500001.0
2006-08-15 05:20:00,148.38,148.381,148.366,148.366,79200000.0
2006-08-15 05:21:00,148.362,148.377,148.352,148.352,81700000.0
2006-08-15 05:22:00,148.36,148.372,148.36,148.37,119000001.0
2006-08-15 05:23:00,148.359,148.376,148.359,148.37,97400000.0
2006-08-15 05:24:00,148.38,148.384,148.37,148.37,76500000.0
2006-08-15 05:25:00,148.37,148.377,148.363,148.364,177100001.0
2006-08-15 05:26:00,148.373,148.375,148.354,148.354,47900001.0
2006-08-15 05:27:00,148.357,148.366,148.354,148.357,56200000.0
2006-08-15 05:28:00,148.362,148.37,148.35,148.352,100799999.0
2006-08-15 05:29:00,148.362,148.363,148.344,148.363,108599999.0
2006-08-15 05:30:00,148.36,148.36,148.339,148.347,82399998.0
2006-08-15 05:31:00,148.353,148.356,148.346,148.346,63499999.0
2006-08-15 05:32:00,148.356,148.357,148.344,148.344,34800000.0
2006-08-15 05:33:00,148.353,148.36,148.342,148.353,62699999.0
2006-08-15 05:34:00,148.344,148.36,148.344,148.36,45600000.0
2006-08-15 05:35:00,148.348,148.348,148.347,148.347,26400000.0
2006-08-15 05:36:00,148.325,148.345,148.32,148.338,94399998.0
2006-08-15 05:37:00,148.32,148.33,148.32,148.327,129699999.0
2006-08-15 05:38:00,148.33,148.33,148.33,148.33,41200001.0
2006-08-15 05:39:00,148.327,148.333,148.323,148.333,153800001.0
2006-08-15 05:40:00,148.334,148.352,148.334,148.352,74899998.0
2006-08-15 05:41:00,148.36,148.377,148.36,148.361,98599998.0
2006-08-15 05:42:00,148.358,148.358,148.343,148.343,140300003.0
2006-08-15 05:43:00,148.34,148.355,148.34,148.355,128199999.0
2006-08-15 05:44:00,148.345,148.356,148.345,148.356,92299997.0
2006-08-15 05:45:00,148.36,148.368,148.355,148.368,66000001.0
2006-08-15 05:46:00,148.368,148.369,148.356,148.356,61000000.0
2006-08-15 05:47:00,148.356,148.377,148.356,148.375,68700001.0
2006-08-15 05:48:00,148.382,148.382,148.352,148.376,150600001.0
2006-08-15 05:49:00,148.375,148.375,148.362,148.367,111400000.0
2006-08-15 05:50:00,148.367,148.38,148.367,148.379,99700000.0
2006-08-15 05:51:00,148.377,148.38,148.377,148.38,31599999.0
2006-08-15 05:52:00,148.377,148.384,148.374,148.376,56000001.0
2006-08-15 05:53:00,148.383,148.399,148.383,148.387,111500000.0
2006-08-15 05:54:00,148.393,148.395,148.369,148.369,59499998.0
2006-08-15 05:55:00,148.358,148.359,148.351,148.352,61600001.0
2006-08-15 05:56:00,148.345,148.354,148.342,148.342,171999997.0
2006-08-15 05:57:00,148.325,148.348,148.319,148.348,98000000.0
2006-08-15 05:58:00,148.348,148.348,148.309,148.319,106100001.0
2006-08-15 05:59:00,148.318,148.328,148.311,148.328,148099999.0
2006-08-15 06:00:00,148.32,148.349,148.32,148.349,89800001.0
2006-08-15 06:01:00,148.347,148.359,148.335,148.359,97000001.0
2006-08-15 06:02:00,148.365,148.365,148.358,148.36,168499998.0
2006-08-15 06:03:00,148.363,148.365,148.346,148.353,119100000.0
2006-08-15 06:04:00,148.365,148.38,148.365,148.371,68499999.0
2006-08-15 06:05:00,148.378,148.392,148.375,148.392,30700000.0
2006-08-15 06:06:00,148.391,148.412,148.391,148.408,160999999.0
2006-08-15 06:07:00,148.399,148.406,148.387,148.399,120700002.0
2006-08-15 06:08:00,148.41,148.41,148.399,148.41,53800000.0
2006-08-15 06:09:00,148.401,148.401,148.376,148.376,51100000.0
2006-08-15 06:10:00,148.363,148.363,148.344,148.351,128500001.0
2006-08-15 06:11:00,148.357,148.357,148.343,148.343,101500001.0
2006-08-15 06:12:00,148.342,148.358,148.342,148.35,79399999.0
2006-08-15 06:13:00,148.341,148.351,148.334,148.337,179400002.0
2006-08-15 06:14:00,148.347,148.35,148.336,148.34,64599999.0
2006-08-15 06:15:00,148.342,148.347,148.34,148.34,46800000.0
2006-08-15 06:16:00,148.337,148.338,148.327,148.332,34000000.0
2006-08-15 06:17:00,148.332,148.338,148.328,148.337,85200000.0
2006-08-15 06:18:00,148.329,148.339,148.329,148.338,68100000.0
2006-08-15 06:19:00,148.345,148.345,148.332,148.337,95700001.0
2006-08-15 06:20:00,148.338,148.34,148.327,148.337,53100000.0
2006-08-15 06:21:00,148.344,148.346,148.344,148.346,21600000.0
2006-08-15 06:22:00,148.345,148.355,148.345,148.35,72500001.0
2006-08-15 06:23:00,148.353,148.353,148.334,148.348,106900000.0
2006-08-15 06:24:00,148.352,148.357,148.345,148.346,126399999.0
2006-08-15 06:25:00,148.357,148.357,148.333,148.335,83600000.0
2006-08-15 06:26:00,148.335,148.347,148.335,148.347,61499999.0
2006-08-15 06:27:00,148.358,148.358,148.348,148.35,155000000.0
2006-08-15 06:28:00,148.352,148.359,148.341,148.348,56800000.0
2006-08-15 06:29:00,148.355,148.361,148.349,148.359,83199999.0
2006-08-15 06:30:00,148.355,148.362,148.344,148.352,150699997.0
2006-08-15 06:31:00,148.348,148.348,148.335,148.335,17300000.0
2006-08-15 06:32:00,148.332,148.341,148.329,148.33,136500001.0
2006-08-15 06:33:00,148.33,148.33,148.322,148.322,45100000.0
2006-08-15 06:34:00,148.311,148.311,148.309,148.309,62299998.0
2006-08-15 06:35:00,148.31,148.324,148.301,148.31,96699999.0
2006-08-15 06:36:00,148.308,148.308,148.287,148.287,13600000.0
2006-08-15 06:37:00,148.278,148.288,148.271,148.288,90000000.0
2006-08-15 06:38:00,148.293,148.293,148.287,148.293,77500001.0
2006-08-15 06:39:00,148.313,148.313,148.312,148.312,39900000.0
2006-08-15 06:40:00,148.312,148.319,148.304,148.304,124699999.0
2006-08-15 06:41:00,148.304,148.308,148.299,148.302,130599998.0
2006-08-15 06:42:00,148.304,148.33,148.303,148.326,128399999.0
2006-08-15 06:43:00,148.325,148.325,148.308,148.322,100199999.0
2006-08-15 06:44:00,148.335,148.335,148.325,148.325,38700000.0
2006-08-15 06:45:00,148.33,148.33,148.325,148.325,43899999.0
2006-08-15 06:46:00,148.324,148.324,148.311,148.311,46100000.0
2006-08-15 06:47:00,148.324,148.326,148.324,148.326,41499999.0
2006-08-15 06:48:00,148.331,148.345,148.325,148.345,54899999.0
2006-08-15 06:49:00,148.353,148.353,148.343,148.347,27800000.0
2006-08-15 06:50:00,148.34,148.345,148.335,148.343,39200000.0
2006-08-15 06:51:00,148.34,148.345,148.333,148.34,77199999.0
2006-08-15 06:52:00,148.34,148.37,148.34,148.36,90399999.0
2006-08-15 06:53:00,148.357,148.357,148.353,148.353,30400000.0
2006-08-15 06:54:00,148.351,148.369,148.351,148.362,61900001.0
2006-08-15 06:55:00,148.365,148.368,148.358,148.358,100799999.0
2006-08-15 06:56:00,148.367,148.367,148.354,148.36,68900000.0
2006-08-15 06:57:00,148.361,148.368,148.355,148.368,95900001.0
2006-08-15 06:58:00,148.37,148.375,148.363,148.367,76699999.0
2006-08-15 06:59:00,148.371,148.371,148.348,148.365,105099999.0
2006-08-15 07:00:00,148.373,148.373,148.36,148.367,78100000.0
2006-08-15 07:01:00,148.362,148.369,148.355,148.355,47500000.0
2006-08-15 07:02:00,148.346,148.357,148.346,148.354,42300001.0
2006-08-15 07:03:00,148.358,148.358,148.346,148.357,63500000.0
2006-08-15 07:04:00,148.362,148.367,148.359,148.359,56700000.0
2006-08-15 07:05:00,148.344,148.361,148.344,148.358,120200001.0
2006-08-15 07:06:00,148.359,148.369,148.351,148.351,98800000.0
2006-08-15 07:07:00,148.356,148.361,148.356,148.358,64500000.0
2006-08-15 07:08:00,148.356,148.356,148.333,148.339,117500003.0
2006-08-15 07:09:00,148.338,148.343,148.333,148.337,72400001.0
2006-08-15 07:10:00,148.34,148.34,148.329,148.33,22100000.0
2006-08-15 07:11:00,148.323,148.336,148.322,148.336,135500000.0
2006-08-15 07:12:00,148.34,148.34,148.338,148.34,86400000.0
2006-08-15 07:13:00,148.34,148.34,148.337,148.34,84300000.0
2006-08-15 07:14:00,148.335,148.346,148.334,148.34,58000000.0
2006-08-15 07:15:00,148.335,148.345,148.335,148.335,69900000.0
2006-08-15 07:16:00,148.334,148.341,148.329,148.338,46200000.0
2006-08-15 07:17:00,148.339,148.348,148.334,148.348,97800001.0
2006-08-15 07:18:00,148.341,148.357,148.341,148.357,27200000.0
2006-08-15 07:19:00,148.351,148.352,148.346,148.35,102299998.0
2006-08-15 07:20:00,148.338,148.366,148.338,148.366,46799999.0
2006-08-15 07:21:00,148.377,148.378,148.349,148.349,41200000.0
2006-08-15 07:22:00,148.352,148.36,148.339,148.339,50799999.0
2006-08-15 07:23:00,148.348,148.348,148.338,148.338,40300000.0
2006-08-15 07:24:00,148.327,148.355,148.325,148.355,69100001.0
2006-08-15 07:25:00,148.353,148.363,148.343,148.362,91499999.0
2006-08-15 07:26:00,148.371,148.38,148.364,148.364,56700000.0
2006-08-15 07:27:00,148.37,148.392,148.37,148.38,107599999.0
2006-08-15 07:28:00,148.389,148.397,148.381,148.397,57800000.0
2006-08-15 07:29:00,148.39,148.399,148.388,148.398,67300000.0
2006-08-15 07:30:00,148.392,148.407,148.39,148.4,107900001.0
2006-08-15 07:31:00,148.396,148.396,148.383,148.395,145999999.0
2006-08-15 07:32:00,148.395,148.403,148.382,148.382,106600000.0
2006-08-15 07:33:00,148.388,148.404,148.388,148.393,45800000.0
2006-08-15 07:34:00,148.394,148.397,148.386,148.397,59600000.0
2006-08-15 07:35:00,148.398,148.412,148.396,148.405,82100001.0
2006-08-15 07:36:00,148.417,148.417,148.407,148.417,85000001.0
2006-08-15 07:37:00,148.407,148.423,148.407,148.41,81900000.0
2006-08-15 07:38:00,148.423,148.43,148.419,148.421,97700002.0
2006-08-15 07:39:00,148.417,148.438,148.417,148.43,106399999.0
2006-08-15 07:40:00,148.415,148.427,148.403,148.408,102200001.0
2006-08-15 07:41:00,148.396,148.407,148.396,148.407,156600002.0
2006-08-15 07:42:00,148.407,148.407,148.392,148.4,68800000.0
2006-08-15 07:43:00,148.398,148.407,148.39,148.407,126800000.0
2006-08-15 07:44:00,148.417,148.431,148.417,148.43,93500000.0
2006-08-15 07:45:00,148.422,148.422,148.412,148.412,148800001.0
2006-08-15 07:46:00,148.407,148.419,148.4,148.407,94700001.0
2006-08-15 07:47:00,148.408,148.408,148.392,148.395,109900002.0
2006-08-15 07:48:00,148.395,148.411,148.395,148.405,124900000.0
2006-08-15 07:49:00,148.407,148.408,148.399,148.408,71999998.0
2006-08-15 07:50:00,148.415,148.415,148.405,148.415,87100002.0
2006-08-15 07:51:00,148.406,148.406,148.397,148.399,115099999.0
2006-08-15 07:52:00,148.397,148.41,148.394,148.394,30400000.0
2006-08-15 07:53:00,148.398,148.41,148.395,148.41,44200000.0
2006-08-15 07:54:00,148.401,148.401,148.401,148.401,10400000.0
2006-08-15 07:55:00,148.397,148.421,148.397,148.415,98800002.0
2006-08-15 07:56:00,148.412,148.414,148.396,148.396,62800000.0
2006-08-15 07:57:00,148.403,148.421,148.403,148.408,120800001.0
2006-08-15 07:58:00,148.422,148.423,148.413,148.42,93500000.0
2006-08-15 07:59:00,148.418,148.428,148.41,148.425,61100000.0
2006-08-15 08:00:00,148.418,148.427,148.406,148.427,75300000.0
2006-08-15 08:01:00,148.437,148.45,148.421,148.447,134599999.0
2006-08-15 08:02:00,148.459,148.481,148.459,148.481,23700000.0
2006-08-15 08:03:00,148.484,148.518,148.484,148.518,13600000.0
2006-08-15 08:04:00,148.533,148.565,148.526,148.55,119100000.0
2006-08-15 08:05:00,148.543,148.543,148.531,148.533,69200001.0
2006-08-15 08:06:00,148.53,148.543,148.52,148.537,81599999.0
2006-08-15 08:07:00,148.531,148.535,148.523,148.527,136500002.0
2006-08-15 08:08:00,148.523,148.523,148.508,148.508,83500000.0
2006-08-15 08:09:00,148.493,148.504,148.483,148.483,118699999.0
2006-08-15 08:10:00,148.476,148.486,148.459,148.465,161800002.0
2006-08-15 08:11:00,148.439,148.44,148.421,148.421,45900000.0
2006-08-15 08:12:00,148.418,148.426,148.417,148.417,132500001.0
2006-08-15 08:13:00,148.412,148.425,148.395,148.395,84000000.0
2006-08-15 08:14:00,148.394,148.4,148.376,148.383,126799999.0
2006-08-15 08:15:00,148.4,148.412,148.4,148.407,84700001.0
2006-08-15 08:16:00,148.406,148.407,148.384,148.4,79900000.0
2006-08-15 08:17:00,148.386,148.386,148.377,148.382,77399997.0
2006-08-15 08:18:00,148.369,148.379,148.357,148.357,92799999.0
2006-08-15 08:19:00,148.346,148.346,148.332,148.34,72300000.0
2006-08-15 08:20:00,148.333,148.351,148.333,148.337,42800000.0
2006-08-15 08:21:00,148.339,148.355,148.339,148.35,119599999.0
2006-08-15 08:22:00,148.346,148.351,148.339,148.351,66300001.0
2006-08-15 08:23:00,148.34,148.347,148.334,148.342,91300002.0
2006-08-15 08:24:00,148.338,148.338,148.326,148.329,101900000.0
2006-08-15 08:25:00,148.319,148.334,148.313,148.313,100100001.0
2006-08-15 08:26:00,148.318,148.318,148.305,148.317,32200000.0
2006-08-15 08:27:00,148.317,148.323,148.31,148.31,80100000.0
2006-08-15 08:28:00,148.325,148.342,148.325,148.33,138799998.0
2006-08-15 08:29:00,148.336,148.341,148.33,148.335,79099999.0
2006-08-15 08:30:00,148.327,148.328,148.315,148.315,96700000.0
2006-08-15 08:31:00,148.325,148.335,148.307,148.307,55400000.0
2006-08-15 08:32:00,148.318,148.32,148.3,148.301,79100000.0
2006-08-15 08:33:00,148.284,148.305,148.284,148.284,134600001.0
2006-08-15 08:34:00,148.292,148.31,148.274,148.31,95800000.0
2006-08-15 08:35:00,148.303,148.317,148.295,148.306,117300001.0
2006-08-15 08:36:00,148.308,148.308,148.301,148.301,88299999.0
2006-08-15 08:37:00,148.308,148.313,148.303,148.309,113999998.0
2006-08-15 08:38:00,148.306,148.307,148.294,148.307,56500000.0
2006-08-15 08:39:00,148.308,148.308,148.288,148.29,63500000.0
2006-08-15 08:40:00,148.288,148.315,148.287,148.311,120799998.0
2006-08-15 08:41:00,148.302,148.305,148.291,148.305,147900001.0
2006-08-15 08:42:00,148.296,148.296,148.282,148.295,92700002.0
2006-08-15 08:43:00,148.289,148.292,148.277,148.287,102000000.0
2006-08-15 08:44:00,148.286,148.286,148.27,148.282,141600000.0
2006-08-15 08:45:00,148.28,148.284,148.265,148.267,90400001.0
2006-08-15 08:46:00,148.261,148.28,148.261,148.28,62200000.0
2006-08-15 08:47:00,148.29,148.299,148.284,148.284,169400000.0
2006-08-15 08:48:00,148.282,148.282,148.266,148.278,160299999.0
2006-08-15 08:49:00,148.265,148.285,148.265,148.28,142699999.0
2006-08-15 08:50:00,148.278,148.278,148.242,148.242,14500000.0
2006-08-15 08:51:00,148.232,148.232,148.205,148.205,158099996.0
2006-08-15 08:52:00,148.196,148.196,148.173,148.178,96099999.0
2006-08-15 08:53:00,148.173,148.198,148.161,148.198,35100000.0
2006-08-15 08:54:00,148.19,148.19,148.139,148.139,59299999.0
2006-08-15 08:55:00,148.144,148.166,148.139,148.166,97300000.0
2006-08-15 08:56:00,148.168,148.168,148.132,148.132,107700001.0
2006-08-15 08:57:00,148.122,148.122,148.098,148.109,197199998.0
2006-08-15 08:58:00,148.108,148.11,148.096,148.103,95899998.0
2006-08-15 08:59:00,148.106,148.125,148.104,148.123,119500001.0
2006-08-15 09:00:00,148.102,148.102,148.06,148.06,56600000.0
2006-08-15 09:01:00,148.051,148.067,148.039,148.056,71500000.0
2006-08-15 09:02:00,148.063,148.065,148.046,148.052,160400002.0
2006-08-15 09:03:00,148.056,148.056,148.033,148.047,122699999.0
2006-08-15 09:04:00,148.052,148.053,148.007,148.024,59300000.0
2006-08-15 09:05:00,148.032,148.034,148.019,148.02,88200000.0
2006-08-15 09:06:00,148.019,148.035,148.019,148.032,110300000.0
2006-08-15 09:07:00,148.032,148.043,148.027,148.036,85100002.0
2006-08-15 09:08:00,148.037,148.039,148.031,148.038,61500000.0
2006-08-15 09:09:00,148.039,148.05,148.03,148.05,142899998.0
2006-08-15 09:10:00,148.038,148.059,148.038,148.053,68599999.0
2006-08-15 09:11:00,148.057,148.057,148.041,148.055,104700002.0
2006-08-15 09:12:00,148.049,148.071,148.048,148.07,155599998.0
2006-08-15 09:13:00,148.068,148.09,148.063,148.09,84800001.0
2006-08-15 09:14:00,148.094,148.109,148.09,148.094,119499999.0
2006-08-15 09:15:00,148.091,148.101,148.084,148.094,113600000.0
2006-08-15 09:16:00,148.097,148.102,148.084,148.1,189800001.0
2006-08-15 09:17:00,148.098,148.106,148.092,148.1,90900002.0
2006-08-15 09:18:00,148.088,148.089,148.07,148.07,81400001.0
2006-08-15 09:19:00,148.058,148.074,148.047,148.047,173500000.0
2006-08-15 09:20:00,148.039,148.053,148.039,148.049,71999999.0
2006-08-15 09:21:00,148.057,148.061,148.05,148.05,21000000.0
2006-08-15 09:22:00,148.055,148.075,148.055,148.07,61100000.0
2006-08-15 09:23:00,148.072,148.08,148.072,148.076,97499997.0
2006-08-15 09:24:00,148.077,148.087,148.077,148.079,138700000.0
2006-08-15 09:25:00,148.071,148.089,148.063,148.089,68500000.0
2006-08-15 09:26:00,148.098,148.131,148.09,148.131,135699997.0
2006-08-15 09:27:00,148.144,148.144,148.128,148.139,36000000.0
2006-08-15 09:28:00,148.13,148.137,148.121,148.137,88899999.0
2006-08-15 09:29:00,148.145,148.146,148.119,148.13,106599999.0
2006-08-15 09:30:00,148.135,148.15,148.135,148.15,34900000.0
2006-08-15 09:31:00,148.147,148.157,148.142,148.157,87599999.0
2006-08-15 09:32:00,148.155,148.158,148.148,148.151,76400002.0
2006-08-15 09:33:00,148.151,148.153,148.136,148.136,97600001.0
2006-08-15 09:34:00,148.124,148.128,148.095,148.095,157200000.0
2006-08-15 09:35:00,148.088,148.094,148.067,148.086,57200000.0
2006-08-15 09:36:00,148.095,148.098,148.069,148.098,73799999.0
2006-08-15 09:37:00,148.093,148.093,148.072,148.08,129400004.0
2006-08-15 09:38:00,148.078,148.095,148.077,148.095,84700000.0
2006-08-15 09:39:00,148.093,148.111,148.093,148.111,14200000.0
2006-08-15 09:40:00,148.116,148.138,148.116,148.128,147500002.0
2006-08-15 09:41:00,148.136,148.142,148.124,148.134,151800002.0
2006-08-15 09:42:00,148.125,148.144,148.111,148.144,64800000.0
2006-08-15 09:43:00,148.144,148.166,148.144,148.155,109799999.0
2006-08-15 09:44:00,148.158,148.16,148.151,148.151,130599997.0
2006-08-15 09:45:00,148.151,148.151,148.144,148.15,97200001.0
2006-08-15 09:46:00,148.147,148.147,148.137,148.147,24400000.0
2006-08-15 09:47:00,148.15,148.15,148.141,148.148,109300001.0
2006-08-15 09:48:00,148.145,148.153,148.145,148.146,83900000.0
2006-08-15 09:49:00,148.148,148.161,148.143,148.143,98799999.0
2006-08-15 09:50:00,148.145,148.156,148.141,148.151,71700000.0
2006-08-15 09:51:00,148.169,148.187,148.169,148.186,136599999.0
2006-08-15 09:52:00,148.175,148.187,148.161,148.17,121500000.0
2006-08-15 09:53:00,148.172,148.178,148.153,148.16,215999997.0
2006-08-15 09:54:00,148.16,148.162,148.138,148.145,60700000.0
2006-08-15 09:55:00,148.145,148.153,148.129,148.142,133700000.0
2006-08-15 09:56:00,148.154,148.164,148.146,148.151,99600000.0
2006-08-15 09:57:00,148.15,148.182,148.137,148.166,190800000.0
2006-08-15 09:58:00,148.169,148.183,148.161,148.178,142100001.0
2006-08-15 09:59:00,148.191,148.193,148.176,148.185,47500000.0
2006-08-15 10:00:00,148.18,148.19,148.166,148.182,118200000.0
2006-08-15 10:01:00,148.166,148.179,148.166,148.176,93800002.0
2006-08-15 10:02:00,148.172,148.178,148.162,148.177,112100002.0
2006-08-15 10:03:00,148.173,148.173,148.154,148.158,64600000.0
2006-08-15 10:04:00,148.159,148.188,148.143,148.188,40800000.0
2006-08-15 10:05:00,148.189,148.196,148.178,148.196,58999999.0
2006-08-15 10:06:00,148.19,148.19,148.172,148.184,85099998.0
2006-08-15 10:07:00,148.187,148.193,148.175,148.175,45600000.0
2006-08-15 10:08:00,148.182,148.187,148.182,148.186,135200001.0
2006-08-15 10:09:00,148.189,148.189,148.17,148.181,125999999.0
2006-08-15 10:10:00,148.188,148.188,148.175,148.175,71799999.0
2006-08-15 10:11:00,148.176,148.18,148.167,148.18,195300001.0
2006-08-15 10:12:00,148.185,148.185,148.178,148.18,58400000.0
2006-08-15 10:13:00,148.18,148.196,148.179,148.195,98599999.0
2006-08-15 10:14:00,148.187,148.194,148.178,148.182,81700001.0
2006-08-15 10:15:00,148.18,148.188,148.172,148.174,96100001.0
2006-08-15 10:16:00,148.176,148.19,148.176,148.185,54400000.0
2006-08-15 10:17:00,148.182,148.188,148.174,148.188,94700001.0
2006-08-15 10:18:00,148.192,148.2,148.188,148.188,66800002.0
2006-08-15 10:19:00,148.187,148.207,148.187,148.202,66100000.0
2006-08-15 10:20:00,148.195,148.203,148.188,148.197,128300002.0
2006-08-15 10:21:00,148.199,148.205,148.192,148.205,67600000.0
2006-08-15 10:22:00,148.203,148.208,148.194,148.198,165099997.0
2006-08-15 10:23:00,148.18,148.2,148.18,148.182,94000001.0
2006-08-15 10:24:00,148.183,148.184,148.177,148.181,74399998.0
2006-08-15 10:25:00,148.187,148.192,148.18,148.187,117499999.0
2006-08-15 10:26:00,148.18,148.183,148.173,148.173,124800000.0
2006-08-15 10:27:00,148.182,148.19,148.163,148.175,131900001.0
2006-08-15 10:28:00,148.163,148.178,148.163,148.176,105899999.0
2006-08-15 10:29:00,148.178,148.179,148.162,148.169,99200000.0
2006-08-15 10:30:00,148.162,148.206,148.152,148.203,170099996.0
2006-08-15 10:31:00,148.209,148.241,148.209,148.24,106499999.0
2006-08-15 10:32:00,148.241,148.241,148.217,148.231,54100000.0
2006-08-15 10:33:00,148.239,148.256,148.238,148.24,101300000.0
2006-08-15 10:34:00,148.238,148.241,148.228,148.233,59000001.0
2006-08-15 10:35:00,148.228,148.231,148.221,148.23,109399999.0
2006-08-15 10:36:00,148.229,148.278,148.228,148.272,123199998.0
2006-08-15 10:37:00,148.28,148.28,148.237,148.237,116300000.0
2006-08-15 10:38:00,148.243,148.266,148.243,148.257,52200000.0
2006-08-15 10:39:00,148.263,148.268,148.252,148.266,145300002.0
2006-08-15 10:40:00,148.267,148.267,148.236,148.239,48000000.0
2006-08-15 10:41:00,148.228,148.239,148.224,148.239,107499999.0
2006-08-15 10:42:00,148.237,148.242,148.204,148.204,77200001.0
2006-08-15 10:43:00,148.212,148.212,148.187,148.193,98299998.0
2006-08-15 10:44:00,148.199,148.202,148.189,148.191,92200000.0
2006-08-15 10:45:00,148.2,148.208,148.192,148.201,28200000.0
2006-08-15 10:46:00,148.2,148.204,148.196,148.204,94300002.0
2006-08-15 10:47:00,148.216,148.221,148.207,148.218,92300000.0
2006-08-15 10:48:00,148.211,148.216,148.175,148.177,174999999.0
2006-08-15 10:49:00,148.182,148.204,148.164,148.204,117800003.0
2006-08-15 10:50:00,148.211,148.219,148.194,148.219,61200000.0
2006-08-15 10:51:00,148.235,148.235,148.222,148.228,110599998.0
2006-08-15 10:52:00,148.223,148.239,148.223,148.236,109799999.0
2006-08-15 10:53:00,148.247,148.257,148.245,148.247,57600000.0
2006-08-15 10:54:00,148.262,148.262,148.241,148.245,98199998.0
2006-08-15 10:55:00,148.236,148.236,148.21,148.21,223700002.0
2006-08-15 10:56:00,148.212,148.223,148.203,148.208,128099998.0
2006-08-15 10:57:00,148.212,148.224,148.212,148.221,57600000.0
2006-08-15 10:58:00,148.217,148.219,148.209,148.214,77299998.0
2006-08-15 10:59:00,148.227,148.277,148.227,148.276,81000002.0
2006-08-15 11:00:00,148.29,148.29,148.263,148.264,112400001.0
2006-08-15 11:01:00,148.273,148.292,148.264,148.292,127900003.0
2006-08-15 11:02:00,148.28,148.28,148.253,148.253,110799999.0
2006-08-15 11:03:00,148.247,148.247,148.232,148.24,49599999.0
2006-08-15 11:04:00,148.232,148.232,148.165,148.165,89499999.0
2006-08-15 11:05:00,148.183,148.208,148.17,148.208,86900001.0
2006-08-15 11:06:00,148.227,148.233,148.218,148.23,72400001.0
2006-08-15 11:07:00,148.227,148.241,148.225,148.239,73999999.0
2006-08-15 11:08:00,148.245,148.25,148.235,148.239,120999997.0
2006-08-15 11:09:00,148.245,148.261,148.238,148.261,103000001.0
2006-08-15 11:10:00,148.25,148.25,148.223,148.227,97400000.0
2006-08-15 11:11:00,148.232,148.238,148.228,148.229,122700002.0
2006-08-15 11:12:00,148.238,148.24,148.214,148.22,135399999.0
2006-08-15 11:13:00,148.227,148.246,148.227,148.231,61600000.0
2006-08-15 11:14:00,148.215,148.222,148.207,148.213,69000000.0
2006-08-15 11:15:00,148.191,148.224,148.191,148.224,57900000.0
2006-08-15 11:16:00,148.218,148.244,148.211,148.244,127599999.0
2006-08-15 11:17:00,148.252,148.252,148.224,148.231,97799999.0
2006-08-15 11:18:00,148.234,148.242,148.226,148.233,171799999.0
2006-08-15 11:19:00,148.244,148.257,148.244,148.257,71699999.0
2006-08-15 11:20:00,148.253,148.279,148.253,148.262,128399999.0
2006-08-15 11:21:00,148.268,148.277,148.262,148.262,79500001.0
2006-08-15 11:22:00,148.27,148.277,148.258,148.26,84700000.0
2006-08-15 11:23:00,148.248,148.248,148.222,148.245,81400001.0
2006-08-15 11:24:00,148.248,148.248,148.225,148.229,41700001.0
2006-08-15 11:25:00,148.23,148.235,148.221,148.222,173500000.0
2006-08-15 11:26:00,148.207,148.207,148.193,148.194,103999998.0
2006-08-15 11:27:00,148.191,148.205,148.186,148.202,88599999.0
2006-08-15 11:28:00,148.2,148.2,148.18,148.185,81500001.0
2006-08-15 11:29:00,148.194,148.194,148.177,148.19,99599998.0
2006-08-15 11:30:00,148.2,148.21,148.2,148.206,49400001.0
2006-08-15 11:31:00,148.204,148.236,148.204,148.236,166100001.0
2006-08-15 11:32:00,148.235,148.235,148.223,148.223,71000000.0
2006-08-15 11:33:00,148.228,148.228,148.219,148.223,46400000.0
2006-08-15 11:34:00,148.221,148.224,148.209,148.217,124999999.0
2006-08-15 11:35:00,148.215,148.231,148.211,148.211,77600000.0
2006-08-15 11:36:00,148.23,148.258,148.223,148.25,148200000.0
2006-08-15 11:37:00,148.245,148.245,148.236,148.236,75500000.0
2006-08-15 11:38:00,148.247,148.26,148.247,148.251,41200000.0
2006-08-15 11:39:00,148.249,148.255,148.241,148.248,117000001.0
2006-08-15 11:40:00,148.235,148.236,148.227,148.232,65999998.0
2006-08-15 11:41:00,148.238,148.253,148.238,148.249,86299998.0
2006-08-15 11:42:00,148.239,148.239,148.215,148.218,74199999.0
2006-08-15 11:43:00,148.23,148.245,148.23,148.24,110299998.0
2006-08-15 11:44:00,148.246,148.248,148.233,148.234,107500000.0
2006-08-15 11:45:00,148.242,148.254,148.224,148.252,127399999.0
2006-08-15 11:46:00,148.256,148.261,148.243,148.244,85199999.0
2006-08-15 11:47:00,148.245,148.273,148.245,148.266,68400000.0
2006-08-15 11:48:00,148.275,148.283,148.262,148.262,112499999.0
2006-08-15 11:49:00,148.255,148.286,148.255,148.285,93100001.0
2006-08-15 11:50:00,148.276,148.292,148.274,148.291,117700004.0
2006-08-15 11:51:00,148.282,148.282,148.264,148.27,145700004.0
2006-08-15 11:52:00,148.253,148.269,148.253,148.262,26000000.0
2006-08-15 11:53:00,148.256,148.263,148.237,148.237,125699998.0
2006-08-15 11:54:00,148.235,148.248,148.235,148.248,56600000.0
2006-08-15 11:55:00,148.252,148.252,148.237,148.237,78499999.0
2006-08-15 11:56:00,148.238,148.238,148.228,148.231,165300000.0
2006-08-15 11:57:00,148.233,148.235,148.224,148.23,50000000.0
2006-08-15 11:58:00,148.23,148.235,148.228,148.23,86500001.0
2006-08-15 11:59:00,148.23,148.239,148.226,148.23,116300000.0
2006-08-15 12:00:00,148.23,148.24,148.222,148.235,100299998.0
2006-08-15 12:01:00,148.24,148.247,148.237,148.237,40200000.0
2006-08-15 12:02:00,148.232,148.235,148.219,148.219,86399999.0
2006-08-15 12:03:00,148.218,148.219,148.21,148.219,214300003.0
2006-08-15 12:04:00,148.224,148.224,148.21,148.217,74000001.0
2006-08-15 12:05:00,148.215,148.233,148.215,148.228,100400002.0
2006-08-15 12:06:00,148.236,148.25,148.236,148.25,154399995.0
2006-08-15 12:07:00,148.25,148.262,148.248,148.251,103099999.0
2006-08-15 12:08:00,148.248,148.257,148.242,148.245,63200000.0
2006-08-15 12:09:00,148.242,148.245,148.237,148.245,86899999.0
2006-08-15 12:10:00,148.26,148.279,148.26,148.261,161500000.0
2006-08-15 12:11:00,148.258,148.265,148.253,148.255,116700000.0
2006-08-15 12:12:00,148.249,148.252,148.244,148.244,55000001.0
2006-08-15 12:13:00,148.243,148.251,148.243,148.247,55900000.0
2006-08-15 12:14:00,148.248,148.248,148.235,148.248,111500000.0
2006-08-15 12:15:00,148.244,148.253,148.236,148.236,127899996.0
2006-08-15 12:16:00,148.234,148.244,148.23,148.244,75700000.0
2006-08-15 12:17:00,148.245,148.247,148.239,148.247,49600001.0
2006-08-15 12:18:00,148.236,148.236,148.222,148.232,135599997.0
2006-08-15 12:19:00,148.232,148.245,148.232,148.243,150999997.0
2006-08-15 12:20:00,148.245,148.252,148.245,148.248,118400001.0
2006-08-15 12:21:00,148.233,148.234,148.226,148.234,132599997.0
2006-08-15 12:22:00,148.237,148.237,148.218,148.218,165300000.0
2006-08-15 12:23:00,148.231,148.231,148.216,148.23,72399999.0
2006-08-15 12:24:00,148.233,148.243,148.224,148.243,176100000.0
2006-08-15 12:25:00,148.25,148.256,148.25,148.252,128000004.0
2006-08-15 12:26:00,148.258,148.26,148.253,148.259,47799999.0
2006-08-15 12:27:00,148.257,148.265,148.257,148.26,46899999.0
2006-08-15 12:28:00,148.26,148.26,148.26,148.26,48799999.0
2006-08-15 12:29:00,148.253,148.26,148.242,148.243,136399998.0
2006-08-15 12:30:00,148.24,148.252,148.24,148.246,89600000.0
2006-08-15 12:31:00,148.236,148.239,148.219,148.228,56800000.0
2006-08-15 12:32:00,148.225,148.225,148.198,148.198,120999999.0
2006-08-15 12:33:00,148.208,148.217,148.204,148.217,16000000.0
2006-08-15 12:34:00,148.216,148.217,148.209,148.215,90199999.0
2006-08-15 12:35:00,148.217,148.226,148.217,148.223,117900000.0
2006-08-15 12:36:00,148.23,148.233,148.223,148.226,61499999.0
2006-08-15 12:37:00,148.219,148.219,148.207,148.207,85500001.0
2006-08-15 12:38:00,148.205,148.216,148.205,148.205,51000000.0
2006-08-15 12:39:00,148.208,148.21,148.202,148.208,58400001.0
2006-08-15 12:40:00,148.207,148.207,148.194,148.203,55100000.0
2006-08-15 12:41:00,148.194,148.208,148.194,148.208,106899999.0
2006-08-15 12:42:00,148.206,148.216,148.199,148.205,55900000.0
2006-08-15 12:43:00,148.205,148.211,148.202,148.209,126000004.0
2006-08-15 12:44:00,148.202,148.209,148.196,148.208,150100000.0
2006-08-15 12:45:00,148.202,148.202,148.188,148.188,72299999.0
2006-08-15 12:46:00,148.196,148.211,148.196,148.207,91800000.0
2006-08-15 12:47:00,148.205,148.216,148.205,148.21,92499999.0
2006-08-15 12:48:00,148.216,148.228,148.203,148.223,163400000.0
2006-08-15 12:49:00,148.224,148.23,148.214,148.217,102800000.0
2006-08-15 12:50:00,148.224,148.236,148.218,148.23,52400000.0
2006-08-15 12:51:00,148.239,148.242,148.219,148.219,31700000.0
2006-08-15 12:52:00,148.231,148.244,148.228,148.243,63600001.0
2006-08-15 12:53:00,148.265,148.285,148.265,148.274,101399999.0
2006-08-15 12:54:00,148.264,148.276,148.263,148.271,65500000.0
2006-08-15 12:55:00,148.268,148.268,148.256,148.258,99100002.0
2006-08-15 12:56:00,148.257,148.263,148.239,148.239,146900001.0
2006-08-15 12:57:00,148.24,148.247,148.231,148.231,148799996.0
2006-08-15 12:58:00,148.234,148.249,148.234,148.247,156699999.0
2006-08-15 12:59:00,148.238,148.238,148.221,148.227,44800000.0
2006-08-15 13:00:00,148.229,148.242,148.217,148.242,93999999.0
2006-08-15 13:01:00,148.249,148.254,148.236,148.248,108399998.0
2006-08-15 13:02:00,148.238,148.238,148.209,148.209,133800000.0
2006-08-15 13:03:00,148.211,148.225,148.21,148.218,79699999.0
2006-08-15 13:04:00,148.222,148.229,148.221,148.229,75100000.0
2006-08-15 13:05:00,148.22,148.252,148.22,148.252,31199999.0
2006-08-15 13:06:00,148.259,148.292,148.259,148.292,55200000.0
2006-08-15 13:07:00,148.313,148.338,148.313,148.337,41200001.0
2006-08-15 13:08:00,148.331,148.362,148.327,148.355,225600002.0
2006-08-15 13:09:00,148.354,148.367,148.348,148.367,50399999.0
2006-08-15 13:10:00,148.36,148.367,148.356,148.358,49500000.0
2006-08-15 13:11:00,148.351,148.357,148.34,148.355,29000000.0
2006-08-15 13:12:00,148.344,148.354,148.338,148.352,101099998.0
2006-08-15 13:13:00,148.343,148.346,148.327,148.34,150099997.0
2006-08-15 13:14:00,148.333,148.338,148.328,148.333,114300000.0
2006-08-15 13:15:00,148.329,148.347,148.329,148.347,93900000.0
2006-08-15 13:16:00,148.342,148.355,148.341,148.348,199400000.0
2006-08-15 13:17:00,148.346,148.348,148.342,148.342,51200001.0
2006-08-15 13:18:00,148.342,148.347,148.335,148.345,114900000.0
2006-08-15 13:19:00,148.34,148.345,148.34,148.34,40000000.0
2006-08-15 13:20:00,148.343,148.343,148.31,148.31,90100001.0
2006-08-15 13:21:00,148.307,148.314,148.3,148.312,51600000.0
2006-08-15 13:22:00,148.317,148.328,148.317,148.328,84300001.0
2006-08-15 13:23:00,148.321,148.331,148.321,148.325,45600000.0
2006-08-15 13:24:00,148.317,148.317,148.3,148.31,102699998.0
2006-08-15 13:25:00,148.305,148.313,148.301,148.313,92300000.0
2006-08-15 13:26:00,148.315,148.316,148.306,148.31,94600002.0
2006-08-15 13:27:00,148.305,148.311,148.302,148.302,127000000.0
2006-08-15 13:28:00,148.29,148.322,148.29,148.322,159300001.0
2006-08-15 13:29:00,148.319,148.319,148.308,148.316,57300000.0
2006-08-15 13:30:00,148.318,148.324,148.308,148.313,65199999.0
2006-08-15 13:31:00,148.307,148.332,148.307,148.332,70100001.0
2006-08-15 13:32:00,148.323,148.341,148.323,148.327,68000001.0
2006-08-15 13:33:00,148.335,148.335,148.321,148.328,38400000.0
2006-08-15 13:34:00,148.32,148.335,148.32,148.335,60799999.0
2006-08-15 13:35:00,148.323,148.332,148.322,148.322,93300001.0
2006-08-15 13:36:00,148.318,148.318,148.311,148.311,82499998.0
2006-08-15 13:37:00,148.32,148.325,148.318,148.32,117399999.0
2006-08-15 13:38:00,148.323,148.329,148.32,148.322,90400000.0
2006-08-15 13:39:00,148.325,148.332,148.309,148.309,78099999.0
2006-08-15 13:40:00,148.304,148.321,148.304,148.317,70700000.0
2006-08-15 13:41:00,148.325,148.327,148.317,148.324,69099999.0
2006-08-15 13:42:00,148.325,148.325,148.321,148.322,85600000.0
2006-08-15 13:43:00,148.319,148.326,148.308,148.32,110600002.0
2006-08-15 13:44:00,148.32,148.329,148.32,148.323,119000000.0
2006-08-15 13:45:00,148.324,148.324,148.323,148.323,9100000.0
2006-08-15 13:46:00,148.327,148.334,148.324,148.334,95000002.0
2006-08-15 13:47:00,148.329,148.335,148.323,148.325,143600001.0
2006-08-15 13:48:00,148.327,148.327,148.325,148.325,28899999.0
2006-08-15 13:49:00,148.311,148.316,148.297,148.297,76200000.0
2006-08-15 13:50:00,148.287,148.308,148.287,148.3,55999999.0
2006-08-15 13:51:00,148.307,148.307,148.292,148.295,177899996.0
2006-08-15 13:52:00,148.298,148.298,148.281,148.283,144199999.0
2006-08-15 13:53:00,148.288,148.301,148.287,148.287,103900000.0
2006-08-15 13:54:00,148.292,148.296,148.291,148.295,30900000.0
2006-08-15 13:55:00,148.287,148.29,148.278,148.279,76700002.0
2006-08-15 13:56:00,148.287,148.304,148.287,148.3,95099997.0
2006-08-15 13:57:00,148.295,148.311,148.293,148.311,95400000.0
2006-08-15 13:58:00,148.321,148.323,148.309,148.315,65800000.0
2006-08-15 13:59:00,148.323,148.324,148.318,148.318,68400000.0
2006-08-15 14:00:00,148.322,148.325,148.316,148.316,170900003.0
2006-08-15 14:01:00,148.322,148.324,148.316,148.323,126700001.0
2006-08-15 14:02:00,148.313,148.313,148.303,148.31,110200000.0
2006-08-15 14:03:00,148.311,148.316,148.291,148.31,226000001.0
2006-08-15 14:04:00,148.316,148.316,148.299,148.315,116399997.0
2006-08-15 14:05:00,148.315,148.317,148.31,148.317,98300000.0
2006-08-15 14:06:00,148.312,148.319,148.309,148.317,122100001.0
2006-08-15 14:07:00,148.314,148.33,148.314,148.321,39600000.0
2006-08-15 14:08:00,148.32,148.328,148.303,148.303,176799999.0
2006-08-15 14:09:00,148.295,148.315,148.295,148.315,34200000.0
2006-08-15 14:10:00,148.319,148.323,148.311,148.312,90700001.0
2006-08-15 14:11:00,148.33,148.335,148.326,148.326,106099997.0
2006-08-15 14:12:00,148.329,148.34,148.308,148.317,83500000.0
2006-08-15 14:13:00,148.316,148.33,148.314,148.319,154099998.0
2006-08-15 14:14:00,148.32,148.329,148.318,148.322,131300000.0
2006-08-15 14:15:00,148.34,148.426,148.34,148.424,133899999.0
2006-08-15 14:16:00,148.421,148.437,148.409,148.436,88399999.0
2006-08-15 14:17:00,148.427,148.435,148.41,148.424,104199999.0
2006-08-15 14:18:00,148.414,148.433,148.414,148.425,80799999.0
2006-08-15 14:19:00,148.421,148.427,148.41,148.419,55400000.0
2006-08-15 14:20:00,148.419,148.446,148.414,148.446,155200000.0
2006-08-15 14:21:00,148.434,148.451,148.434,148.437,74300000.0
2006-08-15 14:22:00,148.443,148.456,148.439,148.446,63199998.0
2006-08-15 14:23:00,148.443,148.466,148.443,148.466,78300000.0
2006-08-15 14:24:00,148.468,148.477,148.455,148.468,80600000.0
2006-08-15 14:25:00,148.459,148.475,148.459,148.475,117700004.0
2006-08-15 14:26:00,148.455,148.455,148.414,148.414,70499999.0
2006-08-15 14:27:00,148.421,148.421,148.399,148.419,58500000.0
2006-08-15 14:28:00,148.422,148.427,148.4,148.402,181899998.0
2006-08-15 14:29:00,148.397,148.398,148.369,148.369,158400002.0
2006-08-15 14:30:00,148.395,148.472,148.395,148.424,71899999.0
2006-08-15 14:31:00,148.401,148.512,148.401,148.504,83099999.0
2006-08-15 14:32:00,148.487,148.487,148.456,148.465,101600000.0
2006-08-15 14:33:00,148.463,148.484,148.451,148.484,32500000.0
2006-08-15 14:34:00,148.481,148.494,148.47,148.486,69499999.0
2006-08-15 14:35:00,148.474,148.474,148.427,148.427,205600005.0
2006-08-15 14:36:00,148.418,148.44,148.416,148.431,84000000.0
2006-08-15 14:37:00,148.442,148.457,148.442,148.457,60800000.0
2006-08-15 14:38:00,148.462,148.489,148.458,148.485,81200000.0
2006-08-15 14:39:00,148.476,148.5,148.465,148.495,86199999.0
2006-08-15 14:40:00,148.475,148.475,148.443,148.443,42400000.0
2006-08-15 14:41:00,148.448,148.469,148.442,148.442,78099998.0
2006-08-15 14:42:00,148.432,148.471,148.431,148.431,72099998.0
2006-08-15 14:43:00,148.425,148.428,148.385,148.385,119900001.0
2006-08-15 14:44:00,148.395,148.395,148.386,148.394,115599999.0
2006-08-15 14:45:00,148.385,148.423,148.379,148.423,71000002.0
2006-08-15 14:46:00,148.43,148.431,148.416,148.416,128900001.0
2006-08-15 14:47:00,148.418,148.424,148.388,148.388,144300003.0
2006-08-15 14:48:00,148.388,148.412,148.381,148.394,75999998.0
2006-08-15 14:49:00,148.395,148.407,148.377,148.377,91000001.0
2006-08-15 14:50:00,148.383,148.388,148.327,148.327,107400004.0
2006-08-15 14:51:00,148.337,148.389,148.337,148.389,134799997.0
2006-08-15 14:52:00,148.374,148.379,148.368,148.368,84100001.0
2006-08-15 14:53:00,148.381,148.381,148.366,148.366,186999998.0
2006-08-15 14:54:00,148.382,148.382,148.339,148.353,220999996.0
2006-08-15 14:55:00,148.357,148.39,148.342,148.342,85700000.0
2006-08-15 14:56:00,148.333,148.38,148.333,148.38,157700001.0
2006-08-15 14:57:00,148.376,148.387,148.355,148.355,121400001.0
2006-08-15 14:58:00,148.343,148.343,148.304,148.323,107300000.0
2006-08-15 14:59:00,148.342,148.346,148.306,148.306,52299999.0
2006-08-15 15:00:00,148.296,148.352,148.269,148.312,69499999.0
2006-08-15 15:01:00,148.293,148.326,148.281,148.312,93199999.0
2006-08-15 15:02:00,148.284,148.334,148.259,148.334,143399998.0
2006-08-15 15:03:00,148.335,148.372,148.332,148.371,74500000.0
2006-08-15 15:04:00,148.375,148.41,148.375,148.41,81199999.0
2006-08-15 15:05:00,148.41,148.45,148.41,148.431,51200000.0
2006-08-15 15:06:00,148.43,148.444,148.421,148.439,204700006.0
2006-08-15 15:07:00,148.456,148.461,148.44,148.446,70300001.0
2006-08-15 15:08:00,148.465,148.466,148.381,148.383,67200001.0
2006-08-15 15:09:00,148.389,148.409,148.362,148.368,102800000.0
2006-08-15 15:10:00,148.362,148.386,148.362,148.381,52300001.0
2006-08-15 15:11:00,148.368,148.374,148.359,148.374,91899998.0
2006-08-15 15:12:00,148.372,148.402,148.37,148.396,98599999.0
2006-08-15 15:13:00,148.41,148.425,148.384,148.398,37700000.0
2006-08-15 15:14:00,148.404,148.404,148.337,148.373,180500002.0
2006-08-15 15:15:00,148.387,148.396,148.378,148.383,140699999.0
2006-08-15 15:16:00,148.385,148.402,148.38,148.399,131599998.0
2006-08-15 15:17:00,148.399,148.399,148.376,148.38,64400000.0
2006-08-15 15:18:00,148.376,148.388,148.375,148.38,171300001.0
2006-08-15 15:19:00,148.372,148.387,148.367,148.387,45600000.0
2006-08-15 15:20:00,148.385,148.385,148.354,148.365,94999998.0
2006-08-15 15:21:00,148.353,148.369,148.345,148.359,98700000.0
2006-08-15 15:22:00,148.36,148.376,148.36,148.365,50400000.0
2006-08-15 15:23:00,148.36,148.362,148.336,148.337,161500000.0
2006-08-15 15:24:00,148.349,148.355,148.338,148.338,44300000.0
2006-08-15 15:25:00,148.34,148.345,148.338,148.344,57600000.0
2006-08-15 15:26:00,148.353,148.359,148.335,148.352,109000000.0
2006-08-15 15:27:00,148.365,148.383,148.365,148.374,102999998.0
2006-08-15 15:28:00,148.381,148.397,148.358,148.397,36700000.0
2006-08-15 15:29:00,148.403,148.417,148.382,148.415,154499996.0
2006-08-15 15:30:00,148.422,148.422,148.409,148.409,49599999.0
2006-08-15 15:31:00,148.411,148.43,148.409,148.42,87199999.0
2006-08-15 15:32:00,148.42,148.425,148.411,148.418,117900000.0
2006-08-15 15:33:00,148.422,148.422,148.402,148.402,49000001.0
2006-08-15 15:34:00,148.402,148.424,148.402,148.405,177500004.0
2006-08-15 15:35:00,148.395,148.395,148.365,148.372,38700000.0
2006-08-15 15:36:00,148.387,148.388,148.348,148.348,196500001.0
2006-08-15 15:37:00,148.355,148.364,148.355,148.361,87799998.0
2006-08-15 15:38:00,148.367,148.38,148.359,148.359,196699999.0
2006-08-15 15:39:00,148.357,148.364,148.356,148.358,142599998.0
2006-08-15 15:40:00,148.357,148.357,148.34,148.348,85299998.0
2006-08-15 15:41:00,148.345,148.375,148.345,148.358,145199996.0
2006-08-15 15:42:00,148.356,148.365,148.356,148.365,100799998.0
2006-08-15 15:43:00,148.361,148.413,148.361,148.41,60699999.0
2006-08-15 15:44:00,148.407,148.407,148.367,148.368,40900000.0
2006-08-15 15:45:00,148.363,148.363,148.355,148.359,57900000.0
2006-08-15 15:46:00,148.367,148.419,148.367,148.413,57800002.0
2006-08-15 15:47:00,148.408,148.422,148.387,148.405,85200002.0
2006-08-15 15:48:00,148.397,148.405,148.388,148.39,153800001.0
2006-08-15 15:49:00,148.391,148.395,148.382,148.395,135800004.0
2006-08-15 15:50:00,148.383,148.383,148.368,148.377,126199999.0
2006-08-15 15:51:00,148.385,148.394,148.385,148.391,68699999.0
2006-08-15 15:52:00,148.39,148.406,148.387,148.388,76400000.0
2006-08-15 15:53:00,148.397,148.417,148.397,148.408,62099999.0
2006-08-15 15:54:00,148.392,148.392,148.327,148.327,144499999.0
2006-08-15 15:55:00,148.34,148.345,148.32,148.324,79100001.0
2006-08-15 15:56:00,148.319,148.319,148.272,148.278,85899998.0
2006-08-15 15:57:00,148.295,148.297,148.279,148.297,172100000.0
2006-08-15 15:58:00,148.303,148.316,148.303,148.316,144599996.0
2006-08-15 15:59:00,148.316,148.32,148.298,148.312,96500002.0
2006-08-15 16:00:00,148.31,148.31,148.291,148.296,114600000.0
2006-08-15 16:01:00,148.3,148.321,148.292,148.305,118800001.0
2006-08-15 16:02:00,148.308,148.318,148.29,148.29,131599997.0
2006-08-15 16:03:00,148.3,148.318,148.291,148.318,48500000.0
2006-08-15 16:04:00,148.322,148.328,148.306,148.306,65599999.0
2006-08-15 16:05:00,148.292,148.302,148.268,148.268,76600000.0
2006-08-15 16:06:00,148.265,148.269,148.234,148.234,106700002.0
2006-08-15 16:07:00,148.231,148.244,148.228,148.237,139099999.0
2006-08-15 16:08:00,148.238,148.266,148.236,148.251,129800000.0
2006-08-15 16:09:00,148.244,148.252,148.228,148.245,113700002.0
2006-08-15 16:10:00,148.251,148.251,148.207,148.22,95299999.0
2006-08-15 16:11:00,148.235,148.275,148.235,148.275,117999999.0
2006-08-15 16:12:00,148.27,148.274,148.248,148.248,42800000.0
2006-08-15 16:13:00,148.262,148.285,148.262,148.285,32200000.0
2006-08-15 16:14:00,148.28,148.28,148.258,148.272,34399999.0
2006-08-15 16:15:00,148.262,148.273,148.254,148.26,135100002.0
2006-08-15 16:16:00,148.255,148.255,148.218,148.218,103199998.0
2006-08-15 16:17:00,148.229,148.249,148.224,148.224,103100000.0
2006-08-15 16:18:00,148.221,148.235,148.21,148.226,76600000.0
2006-08-15 16:19:00,148.216,148.216,148.204,148.21,106599999.0
2006-08-15 16:20:00,148.227,148.253,148.227,148.251,37100000.0
2006-08-15 16:21:00,148.25,148.252,148.241,148.25,85100001.0
2006-08-15 16:22:00,148.247,148.26,148.239,148.246,159700000.0
2006-08-15 16:23:00,148.244,148.256,148.233,148.246,63899998.0
2006-08-15 16:24:00,148.242,148.248,148.217,148.217,60500000.0
2006-08-15 16:25:00,148.225,148.236,148.215,148.231,55800000.0
2006-08-15 16:26:00,148.228,148.232,148.223,148.224,36000000.0
2006-08-15 16:27:00,148.227,148.23,148.205,148.214,31200000.0
2006-08-15 16:28:00,148.212,148.212,148.193,148.197,45899999.0
2006-08-15 16:29:00,148.196,148.21,148.18,148.18,139599998.0
2006-08-15 16:30:00,148.183,148.197,148.178,148.197,73500000.0
2006-08-15 16:31:00,148.193,148.204,148.193,148.199,163999999.0
2006-08-15 16:32:00,148.193,148.193,148.18,148.184,82599997.0
2006-08-15 16:33:00,148.195,148.199,148.19,148.196,183999998.0
2006-08-15 16:34:00,148.195,148.198,148.172,148.178,121600000.0
2006-08-15 16:35:00,148.178,148.228,148.174,148.228,98299999.0
2006-08-15 16:36:00,148.218,148.228,148.216,148.228,112900001.0
2006-08-15 16:37:00,148.232,148.245,148.232,148.245,95200002.0
2006-08-15 16:38:00,148.258,148.275,148.258,148.269,127199999.0
2006-08-15 16:39:00,148.268,148.291,148.258,148.291,64399999.0
2006-08-15 16:40:00,148.285,148.285,148.272,148.278,43200000.0
2006-08-15 16:41:00,148.279,148.297,148.274,148.274,110200000.0
2006-08-15 16:42:00,148.284,148.305,148.284,148.288,164599997.0
2006-08-15 16:43:00,148.292,148.31,148.29,148.31,33400000.0
2006-08-15 16:44:00,148.313,148.315,148.297,148.313,140899998.0
2006-08-15 16:45:00,148.315,148.315,148.291,148.298,44800000.0
2006-08-15 16:46:00,148.294,148.294,148.28,148.287,125500001.0
2006-08-15 16:47:00,148.294,148.298,148.282,148.282,156700002.0
2006-08-15 16:48:00,148.283,148.294,148.273,148.291,75199999.0
2006-08-15 16:49:00,148.3,148.312,148.294,148.307,112099997.0
2006-08-15 16:50:00,148.316,148.316,148.291,148.306,165100000.0
2006-08-15 16:51:00,148.306,148.313,148.294,148.3,115399997.0
2006-08-15 16:52:00,148.301,148.303,148.287,148.287,47200000.0
2006-08-15 16:53:00,148.292,148.292,148.271,148.271,40000000.0
2006-08-15 16:54:00,148.283,148.292,148.275,148.275,69000003.0
2006-08-15 16:55:00,148.273,148.275,148.266,148.274,93600000.0
2006-08-15 16:56:00,148.282,148.29,148.27,148.284,137800002.0
2006-08-15 16:57:00,148.292,148.319,148.292,148.315,72699998.0
2006-08-15 16:58:00,148.319,148.343,148.319,148.336,87100000.0
2006-08-15 16:59:00,148.332,148.332,148.309,148.31,99100000.0
2006-08-15 17:00:00,148.304,148.304,148.272,148.292,76900000.0
2006-08-15 17:01:00,148.286,148.292,148.28,148.287,127200001.0
2006-08-15 17:02:00,148.285,148.3,148.28,148.3,98699998.0
2006-08-15 17:03:00,148.293,148.301,148.276,148.279,104000000.0
2006-08-15 17:04:00,148.276,148.308,148.276,148.308,97300000.0
2006-08-15 17:05:00,148.305,148.32,148.301,148.309,81000001.0
2006-08-15 17:06:00,148.323,148.346,148.323,148.346,25600000.0
2006-08-15 17:07:00,148.341,148.342,148.322,148.327,81899999.0
2006-08-15 17:08:00,148.323,148.323,148.309,148.311,41200000.0
2006-08-15 17:09:00,148.311,148.312,148.294,148.298,65000000.0
2006-08-15 17:10:00,148.301,148.305,148.29,148.3,97900000.0
2006-08-15 17:11:00,148.314,148.316,148.297,148.304,74400000.0
2006-08-15 17:12:00,148.315,148.329,148.314,148.314,52000001.0
2006-08-15 17:13:00,148.303,148.321,148.303,148.317,129899999.0
2006-08-15 17:14:00,148.312,148.312,148.294,148.309,43300000.0
2006-08-15 17:15:00,148.312,148.313,148.3,148.309,131500004.0
2006-08-15 17:16:00,148.316,148.321,148.308,148.319,177599998.0
2006-08-15 17:17:00,148.323,148.325,148.31,148.318,127300001.0
2006-08-15 17:18:00,148.324,148.324,148.313,148.323,76999999.0
2006-08-15 17:19:00,148.324,148.343,148.313,148.343,76600000.0
2006-08-15 17:20:00,148.341,148.346,148.336,148.336,94400000.0
2006-08-15 17:21:00,148.338,148.353,148.338,148.351,138000000.0
2006-08-15 17:22:00,148.343,148.36,148.338,148.36,42800000.0
2006-08-15 17:23:00,148.352,148.352,148.332,148.34,81800001.0
2006-08-15 17:24:00,148.338,148.36,148.335,148.348,138699998.0
2006-08-15 17:25:00,148.352,148.361,148.314,148.314,86300000.0
2006-08-15 17:26:00,148.313,148.313,148.298,148.307,110899999.0
2006-08-15 17:27:00,148.312,148.332,148.307,148.309,212399999.0
2006-08-15 17:28:00,148.315,148.322,148.305,148.305,94900001.0
2006-08-15 17:29:00,148.304,148.313,148.304,148.31,50400000.0
2006-08-15 17:30:00,148.309,148.309,148.297,148.297,64399999.0
2006-08-15 17:31:00,148.296,148.311,148.29,148.311,111800003.0
2006-08-15 17:32:00,148.305,148.315,148.285,148.285,77200000.0
2006-08-15 17:33:00,148.292,148.317,148.292,148.317,103900002.0
2006-08-15 17:34:00,148.318,148.318,148.299,148.305,46800000.0
2006-08-15 17:35:00,148.301,148.308,148.281,148.299,86099998.0
2006-08-15 17:36:00,148.308,148.319,148.308,148.31,59200000.0
2006-08-15 17:37:00,148.311,148.313,148.296,148.296,60800000.0
2006-08-15 17:38:00,148.289,148.303,148.287,148.3,60100000.0
2006-08-15 17:39:00,148.287,148.306,148.287,148.302,101700000.0
2006-08-15 17:40:00,148.289,148.289,148.273,148.273,59700000.0
2006-08-15 17:41:00,148.274,148.296,148.273,148.279,138599999.0
2006-08-15 17:42:00,148.292,148.301,148.284,148.284,64899999.0
2006-08-15 17:43:00,148.287,148.287,148.274,148.279,105500002.0
2006-08-15 17:44:00,148.288,148.288,148.265,148.281,41700000.0
2006-08-15 17:45:00,148.293,148.316,148.293,148.305,54599999.0
2006-08-15 17:46:00,148.293,148.305,148.275,148.288,133199998.0
2006-08-15 17:47:00,148.289,148.289,148.276,148.284,138199999.0
2006-08-15 17:48:00,148.286,148.297,148.279,148.295,96399999.0
2006-08-15 17:49:00,148.285,148.285,148.262,148.275,78400000.0
2006-08-15 17:50:00,148.27,148.291,148.266,148.282,119800000.0
2006-08-15 17:51:00,148.281,148.295,148.261,148.262,114400000.0
2006-08-15 17:52:00,148.253,148.253,148.233,148.247,139199998.0
2006-08-15 17:53:00,148.246,148.255,148.244,148.255,44800000.0
2006-08-15 17:54:00,148.257,148.262,148.241,148.262,44700000.0
2006-08-15 17:55:00,148.256,148.267,148.243,148.263,100300003.0
2006-08-15 17:56:00,148.26,148.265,148.255,148.26,123699999.0
2006-08-15 17:57:00,148.263,148.269,148.26,148.265,115099999.0
2006-08-15 17:58:00,148.263,148.27,148.263,148.27,72700001.0
2006-08-15 17:59:00,148.266,148.271,148.263,148.267,74700001.0
2006-08-15 18:00:00,148.263,148.284,148.249,148.284,76700002.0
2006-08-15 18:01:00,148.285,148.297,148.277,148.281,1365599991.0
2006-08-15 18:02:00,148.29,148.29,148.27,148.28,1369199994.0
2006-08-15 18:03:00,148.29,148.32,148.28,148.3,1369199994.0
2006-08-15 18:04:00,148.306,148.312,148.282,148.291,1369199994.0
2006-08-15 18:05:00,148.29,148.307,148.288,148.298,1572699989.0
2006-08-15 18:06:00,148.297,148.321,148.293,148.321,928799999.0
2006-08-15 18:07:00,148.321,148.328,148.305,148.317,1885899991.0
2006-08-15 18:08:00,148.313,148.322,148.296,148.296,1574099995.0
2006-08-15 18:09:00,148.292,148.299,148.275,148.275,1351499997.0
2006-08-15 18:10:00,148.275,148.289,148.259,148.259,1068799997.0
2006-08-15 18:11:00,148.26,148.28,148.26,148.262,933500004.0
2006-08-15 18:12:00,148.262,148.279,148.26,148.273,942499998.0
2006-08-15 18:13:00,148.278,148.278,148.26,148.271,1164100002.0
2006-08-15 18:14:00,148.271,148.278,148.254,148.263,1249900004.0
2006-08-15 18:15:00,148.273,148.316,148.273,148.298,1452200000.0
2006-08-15 18:16:00,148.3,148.318,148.285,148.302,1437399999.0
2006-08-15 18:17:00,148.304,148.329,148.303,148.322,679399997.0
2006-08-15 18:18:00,148.325,148.328,148.309,148.325,582999999.0
2006-08-15 18:19:00,148.323,148.323,148.308,148.314,523900001.0
2006-08-15 18:20:00,148.32,148.334,148.298,148.298,1472000002.0
2006-08-15 18:21:00,148.296,148.299,148.271,148.272,1138699996.0
2006-08-15 18:22:00,148.277,148.288,148.272,148.28,998299995.0
2006-08-15 18:23:00,148.273,148.278,148.262,148.274,1628999996.0
2006-08-15 18:24:00,148.269,148.28,148.254,148.26,1217499997.0
2006-08-15 18:25:00,148.263,148.274,148.253,148.255,1111199999.0
2006-08-15 18:26:00,148.26,148.267,148.255,148.265,1070400001.0
2006-08-15 18:27:00,148.262,148.288,148.262,148.28,485500001.0
2006-08-15 18:28:00,148.295,148.296,148.278,148.281,893499998.0
2006-08-15 18:29:00,148.282,148.293,148.272,148.293,798199997.0
2006-08-15 18:30:00,148.29,148.295,148.282,148.29,564300002.0
2006-08-15 18:31:00,148.29,148.3,148.281,148.288,832900000.0
2006-08-15 18:32:00,148.29,148.308,148.287,148.307,1279799988.0
2006-08-15 18:33:00,148.305,148.309,148.279,148.279,1432900000.0
2006-08-15 18:34:00,148.279,148.3,148.277,148.283,1299400003.0
2006-08-15 18:35:00,148.299,148.311,148.291,148.295,1485200005.0
2006-08-15 18:36:00,148.291,148.305,148.29,148.296,495499997.0
2006-08-15 18:37:00,148.293,148.295,148.278,148.278,578400001.0
2006-08-15 18:38:00,148.281,148.284,148.277,148.284,345699997.0
2006-08-15 18:39:00,148.291,148.307,148.291,148.306,264899996.0
2006-08-15 18:40:00,148.303,148.314,148.297,148.299,804100001.0
2006-08-15 18:41:00,148.303,148.311,148.298,148.298,342200001.0
2006-08-15 18:42:00,148.295,148.311,148.287,148.287,689700002.0
2006-08-15 18:43:00,148.288,148.307,148.288,148.295,236699999.0
2006-08-15 18:44:00,148.293,148.303,148.289,148.303,330199996.0
2006-08-15 18:45:00,148.302,148.31,148.298,148.308,174300000.0
2006-08-15 18:46:00,148.31,148.317,148.305,148.311,623800002.0
2006-08-15 18:47:00,148.308,148.319,148.3,148.3,122800000.0
2006-08-15 18:48:00,148.305,148.335,148.305,148.329,557199999.0
2006-08-15 18:49:00,148.329,148.335,148.308,148.31,520899997.0
2006-08-15 18:50:00,148.315,148.343,148.315,148.33,763899999.0
2006-08-15 18:51:00,148.332,148.349,148.332,148.34,584900001.0
2006-08-15 18:52:00,148.343,148.343,148.319,148.325,724299996.0
2006-08-15 18:53:00,148.325,148.343,148.324,148.328,991699995.0
2006-08-15 18:54:00,148.325,148.325,148.303,148.308,901699990.0
2006-08-15 18:55:00,148.31,148.328,148.309,148.322,1045599999.0
2006-08-15 18:56:00,148.323,148.334,148.315,148.318,536599997.0
2006-08-15 18:57:00,148.315,148.315,148.293,148.308,470599993.0
2006-08-15 18:58:00,148.307,148.325,148.302,148.313,676800003.0
2006-08-15 18:59:00,148.316,148.332,148.306,148.332,766399995.0
2006-08-15 19:00:00,148.332,148.355,148.309,148.335,337400003.0
2006-08-15 19:01:00,148.34,148.352,148.33,148.34,241999997.0
2006-08-15 19:02:00,148.333,148.342,148.309,148.325,250400002.0
2006-08-15 19:03:00,148.322,148.337,148.318,148.328,707499995.0
2006-08-15 19:04:00,148.327,148.332,148.31,148.322,474499994.0
2006-08-15 19:05:00,148.325,148.325,148.31,148.31,664099997.0
2006-08-15 19:06:00,148.312,148.323,148.3,148.312,823200002.0
2006-08-15 19:07:00,148.316,148.336,148.316,148.32,929700002.0
2006-08-15 19:08:00,148.321,148.336,148.317,148.318,772999996.0
2006-08-15 19:09:00,148.318,148.323,148.299,148.31,732699996.0
2006-08-15 19:10:00,148.315,148.315,148.305,148.31,123299999.0
2006-08-15 19:11:00,148.308,148.31,148.294,148.307,448500001.0
2006-08-15 19:12:00,148.313,148.315,148.301,148.315,333399996.0
2006-08-15 19:13:00,148.315,148.315,148.31,148.315,63300000.0
2006-08-15 19:14:00,148.312,148.323,148.311,148.318,367000001.0
2006-08-15 19:15:00,148.319,148.359,148.319,148.352,967099998.0
2006-08-15 19:16:00,148.355,148.364,148.351,148.358,402999997.0
2006-08-15 19:17:00,148.35,148.355,148.345,148.35,481499995.0
2006-08-15 19:18:00,148.355,148.367,148.351,148.353,246399998.0
2006-08-15 19:19:00,148.35,148.355,148.345,148.35,619799999.0
2006-08-15 19:20:00,148.358,148.365,148.345,148.345,312199999.0
2006-08-15 19:21:00,148.355,148.36,148.348,148.35,399300002.0
2006-08-15 19:22:00,148.353,148.359,148.352,148.354,40900000.0
2006-08-15 19:23:00,148.362,148.362,148.344,148.35,1155399998.0
2006-08-15 19:24:00,148.347,148.356,148.327,148.331,577099993.0
2006-08-15 19:25:00,148.327,148.347,148.319,148.323,755899993.0
2006-08-15 19:26:00,148.32,148.334,148.317,148.322,1193099997.0
2006-08-15 19:27:00,148.323,148.333,148.316,148.316,765999997.0
2006-08-15 19:28:00,148.317,148.331,148.315,148.325,454099999.0
2006-08-15 19:29:00,148.327,148.339,148.327,148.336,382299999.0
2006-08-15 19:30:00,148.339,148.344,148.333,148.34,748299997.0
2006-08-15 19:31:00,148.337,148.353,148.327,148.327,808600001.0
2006-08-15 19:32:00,148.323,148.345,148.323,148.337,705500001.0
2006-08-15 19:33:00,148.339,148.347,148.322,148.327,521399997.0
2006-08-15 19:34:00,148.319,148.322,148.303,148.316,1080999995.0
2006-08-15 19:35:00,148.322,148.347,148.322,148.347,499100000.0
2006-08-15 19:36:00,148.353,148.353,148.338,148.348,508199996.0
2006-08-15 19:37:00,148.339,148.339,148.312,148.312,58400001.0
2006-08-15 19:38:00,148.311,148.326,148.307,148.311,650999999.0
2006-08-15 19:39:00,148.32,148.335,148.312,148.323,672199998.0
2006-08-15 19:40:00,148.332,148.339,148.324,148.33,562600006.0
2006-08-15 19:41:00,148.326,148.332,148.316,148.317,986599997.0
2006-08-15 19:42:00,148.323,148.326,148.303,148.31,505399995.0
2006-08-15 19:43:00,148.315,148.315,148.298,148.303,156600000.0
2006-08-15 19:44:00,148.297,148.319,148.297,148.305,489699997.0
2006-08-15 19:45:00,148.301,148.312,148.298,148.305,140599999.0
2006-08-15 19:46:00,148.306,148.31,148.301,148.304,449500002.0
2006-08-15 19:47:00,148.305,148.31,148.298,148.31,240200000.0
2006-08-15 19:48:00,148.314,148.324,148.311,148.312,677699996.0
2006-08-15 19:49:00,148.313,148.329,148.313,148.32,351199999.0
2006-08-15 19:50:00,148.321,148.327,148.314,148.321,445500000.0
2006-08-15 19:51:00,148.318,148.318,148.302,148.308,377100000.0
2006-08-15 19:52:00,148.318,148.331,148.315,148.315,475099996.0
2006-08-15 19:53:00,148.322,148.333,148.32,148.328,492799996.0
2006-08-15 19:54:00,148.328,148.338,148.324,148.335,304699998.0
2006-08-15 19:55:00,148.335,148.338,148.32,148.328,166700000.0
2006-08-15 19:56:00,148.328,148.333,148.309,148.319,444699999.0
2006-08-15 19:57:00,148.316,148.343,148.316,148.325,611200000.0
2006-08-15 19:58:00,148.327,148.337,148.322,148.335,568000001.0
2006-08-15 19:59:00,148.338,148.34,148.321,148.336,496200002.0
2006-08-15 20:00:00,148.341,148.341,148.318,148.321,146699999.0
2006-08-15 20:01:00,148.321,148.341,148.321,148.33,332300005.0
2006-08-15 20:02:00,148.329,148.355,148.328,148.337,385600004.0
2006-08-15 20:03:00,148.347,148.363,148.345,148.359,232500000.0
2006-08-15 20:04:00,148.36,148.369,148.356,148.364,392600002.0
2006-08-15 20:05:00,148.363,148.367,148.34,148.367,874699995.0
2006-08-15 20:06:00,148.37,148.37,148.347,148.359,523899997.0
2006-08-15 20:07:00,148.357,148.367,148.357,148.362,232199999.0
2006-08-15 20:08:00,148.362,148.374,148.361,148.361,469499999.0
2006-08-15 20:09:00,148.361,148.372,148.356,148.372,316399999.0
2006-08-15 20:10:00,148.365,148.37,148.349,148.368,348299997.0
2006-08-15 20:11:00,148.374,148.374,148.359,148.374,657000003.0
2006-08-15 20:12:00,148.37,148.375,148.365,148.37,766600000.0
2006-08-15 20:13:00,148.367,148.375,148.353,148.375,395000003.0
2006-08-15 20:14:00,148.373,148.394,148.373,148.39,450200004.0
2006-08-15 20:15:00,148.399,148.408,148.392,148.392,776899995.0
2006-08-15 20:16:00,148.392,148.428,148.392,148.397,505900004.0
2006-08-15 20:17:00,148.395,148.406,148.385,148.396,210600002.0
2006-08-15 20:18:00,148.402,148.417,148.402,148.417,191999998.0
2006-08-15 20:19:00,148.419,148.419,148.4,148.405,484899997.0
2006-08-15 20:20:00,148.404,148.404,148.388,148.388,293200000.0
2006-08-15 20:21:00,148.386,148.399,148.384,148.398,462099997.0
2006-08-15 20:22:00,148.403,148.42,148.398,148.41,419799999.0
2006-08-15 20:23:00,148.408,148.417,148.397,148.398,466199995.0
2006-08-15 20:24:00,148.4,148.415,148.4,148.403,301900002.0
2006-08-15 20:25:00,148.402,148.418,148.395,148.416,572300000.0
2006-08-15 20:26:00,148.417,148.417,148.4,148.403,423200000.0
2006-08-15 20:27:00,148.403,148.423,148.4,148.423,633000002.0
2006-08-15 20:28:00,148.421,148.427,148.412,148.413,1135699987.0
2006-08-15 20:29:00,148.412,148.432,148.411,148.426,1136299993.0
2006-08-15 20:30:00,148.419,148.422,148.394,148.407,1919199999.0
2006-08-15 20:31:00,148.41,148.419,148.405,148.419,1484999989.0
2006-08-15 20:32:00,148.418,148.423,148.405,148.409,1348499998.0
2006-08-15 20:33:00,148.411,148.426,148.409,148.425,470600002.0
2006-08-15 20:34:00,148.422,148.429,148.418,148.428,328299998.0
2006-08-15 20:35:00,148.428,148.429,148.417,148.421,425799996.0
2006-08-15 20:36:00,148.418,148.428,148.407,148.413,562600002.0
2006-08-15 20:37:00,148.41,148.417,148.403,148.403,547799999.0
2006-08-15 20:38:00,148.408,148.419,148.402,148.404,631599997.0
2006-08-15 20:39:00,148.405,148.424,148.405,148.42,784400008.0
2006-08-15 20:40:00,148.415,148.432,148.41,148.419,1146000002.0
2006-08-15 20:41:00,148.412,148.425,148.397,148.401,373200002.0
2006-08-15 20:42:00,148.4,148.405,148.39,148.4,353199999.0
2006-08-15 20:43:00,148.405,148.433,148.404,148.413,521799993.0
2006-08-15 20:44:00,148.423,148.467,148.423,148.445,612000000.0
2006-08-15 20:45:00,148.453,148.46,148.447,148.448,631799996.0
2006-08-15 20:46:00,148.452,148.452,148.437,148.441,694899999.0
2006-08-15 20:47:00,148.431,148.441,148.423,148.425,754700003.0
2006-08-15 20:48:00,148.424,148.438,148.419,148.42,694899998.0
2006-08-15 20:49:00,148.423,148.426,148.414,148.417,369899997.0
2006-08-15 20:50:00,148.41,148.417,148.4,148.4,1176400000.0
2006-08-15 20:51:00,148.403,148.419,148.402,148.417,552300000.0
2006-08-15 20:52:00,148.417,148.419,148.408,148.417,214800001.0
2006-08-15 20:53:00,148.417,148.422,148.402,148.42,885300003.0
2006-08-15 20:54:00,148.423,148.439,148.423,148.435,192400000.0
2006-08-15 20:55:00,148.432,148.444,148.427,148.438,827199994.0
2006-08-15 20:56:00,148.433,148.443,148.429,148.434,678099997.0
2006-08-15 20:57:00,148.433,148.45,148.428,148.428,729000006.0
2006-08-15 20:58:00,148.432,148.432,148.414,148.42,1202000002.0
2006-08-15 20:59:00,148.42,148.444,148.42,148.423,1170199993.0
2006-08-15 21:00:00,148.42,148.43,148.414,148.424,1107100000.0
2006-08-15 21:01:00,148.427,148.427,148.4,148.403,905999996.0
2006-08-15 21:02:00,148.395,148.431,148.395,148.421,530999997.0
2006-08-15 21:03:00,148.425,148.439,148.423,148.43,842599995.0
2006-08-15 21:04:00,148.427,148.436,148.418,148.426,471500004.0
2006-08-15 21:05:00,148.426,148.437,148.421,148.437,501100000.0
2006-08-15 21:06:00,148.434,148.442,148.425,148.432,766299995.0
2006-08-15 21:07:00,148.435,148.442,148.43,148.44,525300003.0
2006-08-15 21:08:00,148.44,148.446,148.433,148.435,375299999.0
2006-08-15 21:09:00,148.45,148.464,148.45,148.452,171999998.0
2006-08-15 21:10:00,148.452,148.466,148.439,148.44,466699995.0
2006-08-15 21:11:00,148.438,148.455,148.434,148.455,261600003.0
2006-08-15 21:12:00,148.46,148.464,148.445,148.451,623799999.0
2006-08-15 21:13:00,148.453,148.472,148.453,148.465,562700007.0
2006-08-15 21:14:00,148.46,148.463,148.447,148.452,828599997.0
2006-08-15 21:15:00,148.45,148.455,148.445,148.445,706199998.0
2006-08-15 21:16:00,148.446,148.457,148.441,148.45,633600000.0
2006-08-15 21:17:00,148.452,148.459,148.446,148.45,765700002.0
2006-08-15 21:18:00,148.451,148.456,148.445,148.448,312499997.0
2006-08-15 21:19:00,148.444,148.453,148.44,148.445,616200002.0
2006-08-15 21:20:00,148.45,148.455,148.442,148.448,1435400000.0
2006-08-15 21:21:00,148.443,148.45,148.427,148.429,652999997.0
2006-08-15 21:22:00,148.425,148.442,148.425,148.442,845899989.0
2006-08-15 21:23:00,148.443,148.448,148.435,148.435,620599994.0
2006-08-15 21:24:00,148.43,148.444,148.425,148.433,593700000.0
2006-08-15 21:25:00,148.434,148.443,148.427,148.443,515400002.0
2006-08-15 21:26:00,148.447,148.448,148.437,148.441,532099995.0
2006-08-15 21:27:00,148.445,148.445,148.435,148.445,229199999.0
2006-08-15 21:28:00,148.44,148.452,148.44,148.441,111300001.0
2006-08-15 21:29:00,148.437,148.44,148.421,148.421,183399999.0
2006-08-15 21:30:00,148.416,148.428,148.414,148.414,226899995.0
2006-08-15 21:31:00,148.41,148.415,148.41,148.415,126600000.0
2006-08-15 21:32:00,148.415,148.42,148.41,148.415,683099997.0
2006-08-15 21:33:00,148.418,148.424,148.418,148.422,142699999.0
2006-08-15 21:34:00,148.422,148.428,148.416,148.416,246200001.0
2006-08-15 21:35:00,148.417,148.425,148.416,148.422,213900002.0
2006-08-15 21:36:00,148.427,148.432,148.424,148.425,308300001.0
2006-08-15 21:37:00,148.431,148.444,148.43,148.43,98099998.0
2006-08-15 21:38:00,148.428,148.428,148.418,148.421,106599999.0
2006-08-15 21:39:00,148.419,148.42,148.407,148.407,169500000.0
2006-08-15 21:40:00,148.406,148.417,148.405,148.417,350699998.0
2006-08-15 21:41:00,148.416,148.416,148.396,148.413,70099999.0
2006-08-15 21:42:00,148.418,148.418,148.406,148.406,383200000.0
2006-08-15 21:43:00,148.403,148.414,148.398,148.404,373900003.0
2006-08-15 21:44:00,148.402,148.406,148.39,148.391,553800002.0
2006-08-15 21:45:00,148.388,148.392,148.381,148.388,309500001.0
2006-08-15 21:46:00,148.39,148.395,148.387,148.387,620299999.0
2006-08-15 21:47:00,148.39,148.396,148.385,148.391,220699999.0
2006-08-15 21:48:00,148.385,148.401,148.385,148.401,99800001.0
2006-08-15 21:49:00,148.395,148.404,148.391,148.391,95800000.0
2006-08-15 21:50:00,148.399,148.41,148.396,148.397,116200001.0
2006-08-15 21:51:00,148.396,148.417,148.396,148.413,208999995.0
2006-08-15 21:52:00,148.405,148.417,148.405,148.407,99600001.0
2006-08-15 21:53:00,148.405,148.405,148.405,148.405,60400000.0
2006-08-15 21:54:00,148.408,148.413,148.403,148.409,163200001.0
2006-08-15 21:55:00,148.41,148.414,148.393,148.414,74899998.0
2006-08-15 21:56:00,148.42,148.42,148.405,148.405,46100000.0
2006-08-15 21:57:00,148.405,148.416,148.405,148.41,49500000.0
2006-08-15 21:58:00,148.408,148.413,148.404,148.413,87999999.0
2006-08-15 21:59:00,148.411,148.422,148.402,148.402,131099999.0
2006-08-15 22:00:00,148.404,148.434,148.404,148.425,151999999.0
2006-08-15 22:01:00,148.428,148.433,148.411,148.423,293100002.0
2006-08-15 22:02:00,148.425,148.427,148.414,148.415,563699996.0
2006-08-15 22:03:00,148.41,148.42,148.4,148.4,116599999.0
2006-08-15 22:04:00,148.408,148.419,148.408,148.412,303699998.0
2006-08-15 22:05:00,148.41,148.418,148.406,148.418,78300001.0
2006-08-15 22:06:00,148.418,148.418,148.412,148.412,92400001.0
2006-08-15 22:07:00,148.41,148.41,148.4,148.41,85000000.0
2006-08-15 22:08:00,148.41,148.41,148.397,148.397,114499999.0
2006-08-15 22:09:00,148.401,148.409,148.401,148.409,71899999.0
2006-08-15 22:10:00,148.409,148.409,148.402,148.409,131900003.0
2006-08-15 22:11:00,148.405,148.417,148.404,148.416,208000000.0
2006-08-15 22:12:00,148.417,148.424,148.41,148.41,224699998.0
2006-08-15 22:13:00,148.411,148.424,148.409,148.413,125099999.0
2006-08-15 22:14:00,148.415,148.415,148.407,148.408,138900000.0
2006-08-15 22:15:00,148.413,148.431,148.413,148.431,207599997.0
2006-08-15 22:16:00,148.442,148.461,148.442,148.461,146000001.0
2006-08-15 22:17:00,148.467,148.47,148.459,148.465,75199998.0
2006-08-15 22:18:00,148.469,148.469,148.462,148.462,123799999.0
2006-08-15 22:19:00,148.458,148.461,148.445,148.45,105599999.0
2006-08-15 22:20:00,148.451,148.464,148.451,148.459,118999997.0
2006-08-15 22:21:00,148.467,148.472,148.467,148.472,40400000.0
2006-08-15 22:22:00,148.475,148.484,148.473,148.48,180199998.0
2006-08-15 22:23:00,148.478,148.478,148.47,148.472,332899998.0
2006-08-15 22:24:00,148.467,148.467,148.458,148.46,88700000.0
2006-08-15 22:25:00,148.46,148.471,148.456,148.462,293900000.0
2006-08-15 22:26:00,148.469,148.48,148.465,148.475,163500000.0
2006-08-15 22:27:00,148.482,148.496,148.476,148.493,666000007.0
2006-08-15 22:28:00,148.492,148.492,148.47,148.47,256900001.0
2006-08-15 22:29:00,148.472,148.478,148.472,148.473,121799998.0
2006-08-15 22:30:00,148.47,148.47,148.47,148.47,93499998.0
2006-08-15 22:31:00,148.467,148.469,148.457,148.467,135099999.0
2006-08-15 22:32:00,148.471,148.475,148.465,148.468,299199998.0
2006-08-15 22:33:00,148.47,148.47,148.465,148.47,238999995.0
2006-08-15 22:34:00,148.475,148.493,148.474,148.481,167699999.0
2006-08-15 22:35:00,148.479,148.49,148.478,148.48,100500001.0
2006-08-15 22:36:00,148.48,148.48,148.45,148.45,426299997.0
2006-08-15 22:37:00,148.448,148.487,148.448,148.465,282500000.0
2006-08-15 22:38:00,148.463,148.481,148.463,148.474,209400000.0
2006-08-15 22:39:00,148.475,148.482,148.461,148.465,327600002.0
2006-08-15 22:40:00,148.465,148.487,148.46,148.464,344100002.0
2006-08-15 22:41:00,148.461,148.475,148.461,148.462,175400002.0
2006-08-15 22:42:00,148.47,148.471,148.46,148.46,153100001.0
2006-08-15 22:43:00,148.46,148.46,148.45,148.45,152400001.0
2006-08-15 22:44:00,148.453,148.46,148.444,148.444,305999999.0
2006-08-15 22:45:00,148.442,148.449,148.434,148.449,381900005.0
2006-08-15 22:46:00,148.452,148.467,148.446,148.467,109999997.0
2006-08-15 22:47:00,148.47,148.47,148.465,148.467,75999999.0
2006-08-15 22:48:00,148.46,148.46,148.433,148.443,414200000.0
2006-08-15 22:49:00,148.443,148.458,148.437,148.458,290100002.0
2006-08-15 22:50:00,148.46,148.46,148.455,148.455,150900001.0
2006-08-15 22:51:00,148.452,148.463,148.438,148.438,134899999.0
2006-08-15 22:52:00,148.433,148.442,148.425,148.442,160200001.0
2006-08-15 22:53:00,148.436,148.446,148.419,148.419,131999999.0
2006-08-15 22:54:00,148.417,148.423,148.417,148.423,212399999.0
2006-08-15 22:55:00,148.416,148.429,148.415,148.415,152500003.0
2006-08-15 22:56:00,148.417,148.417,148.4,148.41,144999998.0
2006-08-15 22:57:00,148.404,148.41,148.395,148.395,164199999.0
2006-08-15 22:58:00,148.399,148.407,148.393,148.393,102000000.0
2006-08-15 22:59:00,148.395,148.398,148.374,148.379,147600001.0
2006-08-15 23:00:00,148.395,148.395,148.388,148.388,125199998.0
2006-08-15 23:01:00,148.372,148.394,148.357,148.387,95600000.0
2006-08-15 23:02:00,148.355,148.396,148.35,148.375,128899998.0
2006-08-15 23:03:00,148.355,148.385,148.351,148.365,66100000.0
2006-08-15 23:04:00,148.355,148.385,148.355,148.381,64500000.0
2006-08-15 23:05:00,148.373,148.41,148.373,148.394,100700002.0
2006-08-15 23:06:00,148.363,148.4,148.354,148.385,108700000.0
2006-08-15 23:07:00,148.392,148.394,148.348,148.386,97599999.0
2006-08-15 23:08:00,148.377,148.396,148.37,148.391,80899999.0
2006-08-15 23:09:00,148.402,148.402,148.347,148.365,53700000.0
2006-08-15 23:10:00,148.372,148.399,148.364,148.399,100199999.0
2006-08-15 23:11:00,148.383,148.417,148.373,148.392,121999999.0
2006-08-15 23:12:00,148.387,148.398,148.374,148.379,109800000.0
2006-08-15 23:13:00,148.394,148.403,148.362,148.382,130599997.0
2006-08-15 23:14:00,148.368,148.43,148.357,148.43,126400000.0
2006-08-15 23:15:00,148.403,148.419,148.384,148.4,122500000.0
2006-08-15 23:16:00,148.4,148.409,148.341,148.35,85600000.0
2006-08-15 23:17:00,148.347,148.415,148.347,148.395,129000002.0
2006-08-15 23:18:00,148.392,148.4,148.37,148.387,82900002.0
2006-08-15 23:19:00,148.386,148.394,148.365,148.393,49800000.0
2006-08-15 23:20:00,148.362,148.373,148.331,148.363,46300000.0
2006-08-15 23:21:00,148.349,148.39,148.349,148.374,29100000.0
2006-08-15 23:22:00,148.386,148.386,148.367,148.385,100700001.0
2006-08-15 23:23:00,148.394,148.405,148.388,148.399,85199999.0
2006-08-15 23:24:00,148.404,148.404,148.389,148.392,64900000.0
2006-08-15 23:25:00,148.402,148.402,148.389,148.397,33899999.0
2006-08-15 23:26:00,148.4,148.4,148.392,148.395,83800002.0
2006-08-15 23:27:00,148.392,148.392,148.383,148.383,9600000.0
2006-08-15 23:28:00,148.379,148.387,148.379,148.383,69300000.0
2006-08-15 23:29:00,148.387,148.389,148.375,148.378,176999999.0
2006-08-15 23:30:00,148.378,148.379,148.376,148.377,35900000.0
2006-08-15 23:31:00,148.38,148.385,148.377,148.38,75099999.0
2006-08-15 23:32:00,148.379,148.381,148.379,148.381,4800000.0
2006-08-15 23:33:00,148.384,148.384,148.373,148.373,49799999.0
2006-08-15 23:34:00,148.368,148.375,148.368,148.37,40100000.0
2006-08-15 23:35:00,148.375,148.375,148.365,148.375,125200003.0
2006-08-15 23:36:00,148.365,148.375,148.363,148.365,137499999.0
2006-08-15 23:37:00,148.37,148.375,148.365,148.375,77500002.0
2006-08-15 23:38:00,148.376,148.386,148.373,148.375,105700000.0
2006-08-15 23:39:00,148.386,148.386,148.379,148.38,60000000.0
2006-08-15 23:40:00,148.372,148.378,148.369,148.378,85100000.0
2006-08-15 23:41:00,148.371,148.388,148.371,148.387,39599999.0
2006-08-15 23:42:00,148.391,148.398,148.381,148.39,78499998.0
2006-08-15 23:43:00,148.386,148.386,148.377,148.377,70200000.0
2006-08-15 23:44:00,148.375,148.385,148.375,148.382,133499999.0
2006-08-15 23:45:00,148.377,148.377,148.362,148.362,102600001.0
2006-08-15 23:46:00,148.363,148.366,148.361,148.364,49399998.0
2006-08-15 23:47:00,148.366,148.385,148.36,148.385,33800000.0
2006-08-15 23:48:00,148.387,148.396,148.386,148.392,84400000.0
2006-08-15 23:49:00,148.387,148.387,148.379,148.379,61599999.0
2006-08-15 23:50:00,148.39,148.399,148.39,148.397,33000001.0
2006-08-15 23:51:00,148.392,148.402,148.384,148.384,68300000.0
2006-08-15 23:52:00,148.385,148.395,148.382,148.385,108299999.0
2006-08-15 23:53:00,148.387,148.398,148.385,148.39,122100000.0
2006-08-15 23:54:00,148.403,148.416,148.402,148.416,57900000.0
2006-08-15 23:55:00,148.41,148.41,148.394,148.394,68200000.0
2006-08-15 23:56:00,148.398,148.405,148.395,148.405,154899997.0
2006-08-15 23:57:00,148.405,148.405,148.4,148.405,65100001.0
2006-08-15 23:58:00,148.4,148.4,148.4,148.4,12000000.0
2006-08-15 23:59:00,148.4,148.405,148.397,148.405,114099999.0
2006-08-16 00:00:00,148.394,148.408,148.394,148.399,44000000.0
2006-08-16 00:01:00,148.397,148.417,148.394,148.417,72999999.0
2006-08-16 00:02:00,148.428,148.43,148.423,148.43,75200000.0
2006-08-16 00:03:00,148.427,148.427,148.388,148.388,79600001.0
2006-08-16 00:04:00,148.386,148.398,148.386,148.393,144500001.0
2006-08-16 00:05:00,148.389,148.389,148.372,148.378,98399999.0
2006-08-16 00:06:00,148.375,148.375,148.37,148.37,24600000.0
2006-08-16 00:07:00,148.37,148.371,148.362,148.362,42700000.0
2006-08-16 00:08:00,148.353,148.358,148.35,148.35,110300001.0
2006-08-16 00:09:00,148.355,148.356,148.332,148.334,80699999.0
2006-08-16 00:10:00,148.328,148.336,148.325,148.336,39600000.0
2006-08-16 00:11:00,148.335,148.339,148.32,148.333,62400000.0
2006-08-16 00:12:00,148.357,148.383,148.357,148.383,22400000.0
2006-08-16 00:13:00,148.387,148.39,148.385,148.387,99100000.0
2006-08-16 00:14:00,148.392,148.395,148.341,148.38,103500002.0
2006-08-16 00:15:00,148.401,148.419,148.399,148.403,187099999.0
2006-08-16 00:16:00,148.408,148.419,148.399,148.401,106700000.0
2006-08-16 00:17:00,148.4,148.405,148.4,148.405,115000000.0
2006-08-16 00:18:00,148.398,148.404,148.393,148.398,54000000.0
2006-08-16 00:19:00,148.384,148.384,148.352,148.377,91500001.0
2006-08-16 00:20:00,148.377,148.386,148.371,148.38,72000000.0
2006-08-16 00:21:00,148.375,148.378,148.363,148.363,80799999.0
2006-08-16 00:22:00,148.358,148.362,148.353,148.353,124700000.0
2006-08-16 00:23:00,148.345,148.345,148.31,148.31,65300001.0
2006-08-16 00:24:00,148.324,148.326,148.292,148.292,104700001.0
2006-08-16 00:25:00,148.305,148.326,148.305,148.326,44000000.0
2006-08-16 00:26:00,148.316,148.316,148.309,148.311,85999998.0
2006-08-16 00:27:00,148.306,148.309,148.298,148.309,43200000.0
2006-08-16 00:28:00,148.305,148.318,148.28,148.28,126299999.0
2006-08-16 00:29:00,148.29,148.29,148.271,148.278,89499999.0
2006-08-16 00:30:00,148.285,148.315,148.285,148.3,138499998.0
2006-08-16 00:31:00,148.295,148.305,148.292,148.295,112500002.0
2006-08-16 00:32:00,148.303,148.307,148.289,148.298,162499995.0
2006-08-16 00:33:00,148.292,148.312,148.279,148.306,98399999.0
2006-08-16 00:34:00,148.313,148.323,148.311,148.314,113299999.0
2006-08-16 00:35:00,148.317,148.326,148.315,148.326,48099999.0
2006-08-16 00:36:00,148.319,148.319,148.306,148.306,65600000.0
2006-08-16 00:37:00,148.305,148.321,148.3,148.321,115399998.0
2006-08-16 00:38:00,148.318,148.329,148.311,148.319,92600001.0
2006-08-16 00:39:00,148.327,148.334,148.326,148.33,46800000.0
2006-08-16 00:40:00,148.32,148.32,148.31,148.32,40800000.0
2006-08-16 00:41:00,148.32,148.325,148.32,148.32,63899999.0
2006-08-16 00:42:00,148.315,148.325,148.315,148.32,223500003.0
2006-08-16 00:43:00,148.327,148.335,148.32,148.32,124700003.0
2006-08-16 00:44:00,148.321,148.328,148.315,148.32,87099999.0
2006-08-16 00:45:00,148.32,148.325,148.32,148.32,98699999.0
2006-08-16 00:46:00,148.324,148.334,148.324,148.331,59900000.0
2006-08-16 00:47:00,148.339,148.339,148.328,148.328,72099999.0
2006-08-16 00:48:00,148.334,148.343,148.328,148.343,121500002.0
2006-08-16 00:49:00,148.328,148.328,148.302,148.302,106299999.0
2006-08-16 00:50:00,148.302,148.334,148.302,148.33,119799998.0
2006-08-16 00:51:00,148.327,148.327,148.296,148.302,69700000.0
2006-08-16 00:52:00,148.295,148.31,148.287,148.3,73500000.0
2006-08-16 00:53:00,148.295,148.298,148.294,148.298,82399999.0
2006-08-16 00:54:00,148.297,148.309,148.292,148.303,74400000.0
2006-08-16 00:55:00,148.297,148.306,148.29,148.298,122699999.0
2006-08-16 00:56:00,148.303,148.304,148.285,148.289,164800000.0
2006-08-16 00:57:00,148.283,148.283,148.253,148.265,110099998.0
2006-08-16 00:58:00,148.272,148.278,148.265,148.27,154300004.0
2006-08-16 00:59:00,148.268,148.28,148.263,148.273,71099999.0
2006-08-16 01:00:00,148.275,148.29,148.275,148.28,125700000.0
2006-08-16 01:01:00,148.273,148.293,148.255,148.293,118900001.0
2006-08-16 01:02:00,148.298,148.298,148.276,148.291,123200000.0
2006-08-16 01:03:00,148.287,148.303,148.287,148.303,60700001.0
2006-08-16 01:04:00,148.296,148.298,148.283,148.283,109300000.0
2006-08-16 01:05:00,148.282,148.286,148.274,148.28,70399999.0
2006-08-16 01:06:00,148.288,148.292,148.27,148.27,218399997.0
2006-08-16 01:07:00,148.265,148.265,148.255,148.26,84599998.0
2006-08-16 01:08:00,148.264,148.27,148.26,148.267,68500001.0
2006-08-16 01:09:00,148.272,148.277,148.265,148.277,63400000.0
2006-08-16 01:10:00,148.272,148.272,148.255,148.255,103899999.0
2006-08-16 01:11:00,148.258,148.265,148.257,148.26,69499999.0
2006-08-16 01:12:00,148.263,148.266,148.253,148.253,123799998.0
2006-08-16 01:13:00,148.248,148.249,148.243,148.249,88899998.0
2006-08-16 01:14:00,148.25,148.255,148.242,148.242,98999996.0
2006-08-16 01:15:00,148.26,148.268,148.258,148.258,141100002.0
2006-08-16 01:16:00,148.262,148.262,148.246,148.262,139100002.0
2006-08-16 01:17:00,148.255,148.264,148.25,148.253,177100000.0
2006-08-16 01:18:00,148.258,148.258,148.242,148.242,76100000.0
2006-08-16 01:19:00,148.245,148.252,148.245,148.245,83400000.0
2006-08-16 01:20:00,148.253,148.26,148.245,148.257,59700000.0
2006-08-16 01:21:00,148.243,148.26,148.243,148.246,89999999.0
2006-08-16 01:22:00,148.242,148.249,148.239,148.243,87300000.0
2006-08-16 01:23:00,148.246,148.258,148.246,148.251,166099998.0
2006-08-16 01:24:00,148.251,148.258,148.242,148.242,111600002.0
2006-08-16 01:25:00,148.25,148.25,148.248,148.248,28800000.0
2006-08-16 01:26:00,148.24,148.241,148.211,148.215,96300000.0
2006-08-16 01:27:00,148.212,148.221,148.205,148.22,46400000.0
2006-08-16 01:28:00,148.225,148.235,148.204,148.204,39300000.0
2006-08-16 01:29:00,148.194,148.225,148.194,148.215,77100000.0
2006-08-16 01:30:00,148.21,148.222,148.199,148.222,112400000.0
2006-08-16 01:31:00,148.223,148.24,148.223,148.24,184400002.0
2006-08-16 01:32:00,148.232,148.249,148.223,148.249,56000000.0
2006-08-16 01:33:00,148.247,148.247,148.234,148.247,36600000.0
2006-08-16 01:34:00,148.253,148.266,148.241,148.251,194900002.0
2006-08-16 01:35:00,148.25,148.265,148.235,148.265,54200000.0
2006-08-16 01:36:00,148.239,148.262,148.229,148.23,171600003.0
2006-08-16 01:37:00,148.227,148.253,148.227,148.248,58300000.0
2006-08-16 01:38:00,148.257,148.268,148.255,148.255,107400001.0
2006-08-16 01:39:00,148.253,148.253,148.235,148.24,109499998.0
2006-08-16 01:40:00,148.235,148.263,148.23,148.263,52400000.0
2006-08-16 01:41:00,148.266,148.266,148.259,148.265,32800000.0
2006-08-16 01:42:00,148.269,148.269,148.228,148.233,157799999.0
2006-08-16 01:43:00,148.23,148.242,148.213,148.229,195700001.0
2006-08-16 01:44:00,148.227,148.229,148.213,148.213,91400000.0
2006-08-16 01:45:00,148.213,148.222,148.208,148.21,150399998.0
2006-08-16 01:46:00,148.203,148.221,148.203,148.221,81999999.0
2006-08-16 01:47:00,148.222,148.229,148.217,148.224,41900000.0
2006-08-16 01:48:00,148.211,148.215,148.202,148.215,76000000.0
2006-08-16 01:49:00,148.217,148.221,148.208,148.212,30900000.0
2006-08-16 01:50:00,148.204,148.224,148.204,148.224,70700000.0
2006-08-16 01:51:00,148.23,148.233,148.204,148.207,59900000.0
2006-08-16 01:52:00,148.203,148.214,148.202,148.214,56500000.0
2006-08-16 01:53:00,148.218,148.222,148.21,148.22,144800001.0
2006-08-16 01:54:00,148.219,148.219,148.198,148.198,143200003.0
2006-08-16 01:55:00,148.212,148.212,148.197,148.212,43200000.0
2006-08-16 01:56:00,148.208,148.212,148.198,148.202,78800000.0
2006-08-16 01:57:00,148.195,148.206,148.186,148.198,206500004.0
2006-08-16 01:58:00,148.198,148.211,148.191,148.211,48800000.0
2006-08-16 01:59:00,148.205,148.211,148.203,148.211,116499999.0
2006-08-16 02:00:00,148.215,148.221,148.204,148.218,195899998.0
2006-08-16 02:01:00,148.229,148.237,148.227,148.233,87200000.0
2006-08-16 02:02:00,148.235,148.235,148.225,148.23,91100001.0
2006-08-16 02:03:00,148.239,148.248,148.229,148.244,44000000.0
2006-08-16 02:04:00,148.246,148.269,148.246,148.26,154600000.0
2006-08-16 02:05:00,148.243,148.244,148.234,148.234,57500000.0
2006-08-16 02:06:00,148.24,148.25,148.235,148.235,89799998.0
2006-08-16 02:07:00,148.228,148.232,148.216,148.224,75899999.0
2006-08-16 02:08:00,148.234,148.245,148.23,148.235,89200000.0
2006-08-16 02:09:00,148.241,148.247,148.23,148.232,66399999.0
2006-08-16 02:10:00,148.229,148.235,148.22,148.235,99200001.0
2006-08-16 02:11:00,148.238,148.259,148.235,148.259,74900000.0
2006-08-16 02:12:00,148.252,148.252,148.234,148.238,62200000.0
2006-08-16 02:13:00,148.244,148.252,148.244,148.249,123400002.0
2006-08-16 02:14:00,148.242,148.244,148.235,148.235,121599999.0
2006-08-16 02:15:00,148.245,148.267,148.245,148.265,160599996.0
2006-08-16 02:16:00,148.271,148.275,148.262,148.269,74199999.0
2006-08-16 02:17:00,148.272,148.272,148.261,148.261,66899998.0
2006-08-16 02:18:00,148.266,148.29,148.266,148.285,105500000.0
2006-08-16 02:19:00,148.281,148.288,148.281,148.288,114200002.0
2006-08-16 02:20:00,148.3,148.303,148.278,148.278,141100001.0
2006-08-16 02:21:00,148.278,148.3,148.278,148.292,100400001.0
2006-08-16 02:22:00,148.293,148.298,148.283,148.291,80400001.0
2006-08-16 02:23:00,148.288,148.298,148.286,148.286,111600000.0
2006-08-16 02:24:00,148.29,148.295,148.285,148.295,85800000.0
2006-08-16 02:25:00,148.284,148.287,148.284,148.287,64199999.0
2006-08-16 02:26:00,148.287,148.292,148.284,148.292,94599999.0
2006-08-16 02:27:00,148.291,148.298,148.285,148.285,136200002.0
2006-08-16 02:28:00,148.295,148.313,148.295,148.311,58399999.0
2006-08-16 02:29:00,148.306,148.32,148.306,148.312,179400000.0
2006-08-16 02:30:00,148.312,148.324,148.312,148.322,69100000.0
2006-08-16 02:31:00,148.33,148.332,148.312,148.315,102200001.0
2006-08-16 02:32:00,148.312,148.319,148.306,148.31,64700000.0
2006-08-16 02:33:00,148.306,148.313,148.304,148.313,48099999.0
2006-08-16 02:34:00,148.308,148.308,148.301,148.308,132499997.0
2006-08-16 02:35:00,148.307,148.312,148.302,148.306,44600000.0
2006-08-16 02:36:00,148.301,148.31,148.293,148.293,125899999.0
2006-08-16 02:37:00,148.291,148.299,148.291,148.299,85000000.0
2006-08-16 02:38:00,148.31,148.318,148.308,148.316,80199999.0
2006-08-16 02:39:00,148.311,148.315,148.287,148.287,40300000.0
2006-08-16 02:40:00,148.295,148.327,148.295,148.327,99600002.0
2006-08-16 02:41:00,148.347,148.355,148.347,148.355,25600000.0
2006-08-16 02:42:00,148.366,148.387,148.359,148.375,105200002.0
2006-08-16 02:43:00,148.381,148.393,148.381,148.385,55100000.0
2006-08-16 02:44:00,148.384,148.387,148.369,148.369,43200000.0
2006-08-16 02:45:00,148.378,148.413,148.378,148.409,81900000.0
2006-08-16 02:46:00,148.406,148.406,148.381,148.381,109099999.0
2006-08-16 02:47:00,148.383,148.389,148.366,148.382,95699999.0
2006-08-16 02:48:00,148.392,148.397,148.392,148.397,75799999.0
2006-08-16 02:49:00,148.4,148.4,148.395,148.397,25500000.0
2006-08-16 02:50:00,148.388,148.388,148.364,148.37,33600000.0
2006-08-16 02:51:00,148.368,148.384,148.363,148.363,100800000.0
2006-08-16 02:52:00,148.363,148.375,148.363,148.375,63099999.0
2006-08-16 02:53:00,148.375,148.383,148.37,148.381,58100001.0
2006-08-16 02:54:00,148.372,148.374,148.366,148.374,82800002.0
2006-08-16 02:55:00,148.366,148.382,148.361,148.374,151499999.0
2006-08-16 02:56:00,148.38,148.391,148.375,148.375,103900000.0
2006-08-16 02:57:00,148.391,148.399,148.391,148.399,46300000.0
2006-08-16 02:58:00,148.402,148.402,148.393,148.393,12000000.0
2006-08-16 02:59:00,148.392,148.41,148.392,148.394,73300000.0
2006-08-16 03:00:00,148.395,148.407,148.391,148.407,206100002.0
2006-08-16 03:01:00,148.408,148.408,148.38,148.38,62100000.0
2006-08-16 03:02:00,148.374,148.385,148.364,148.364,119899999.0
2006-08-16 03:03:00,148.375,148.378,148.353,148.353,58400000.0
2006-08-16 03:04:00,148.337,148.346,148.326,148.343,76600000.0
2006-08-16 03:05:00,148.341,148.345,148.332,148.332,130300001.0
2006-08-16 03:06:00,148.335,148.342,148.33,148.33,59899999.0
2006-08-16 03:07:00,148.334,148.344,148.323,148.33,66900001.0
2006-08-16 03:08:00,148.332,148.343,148.332,148.343,28800000.0
2006-08-16 03:09:00,148.353,148.353,148.348,148.348,61500001.0
2006-08-16 03:10:00,148.351,148.359,148.351,148.353,105599999.0
2006-08-16 03:11:00,148.36,148.373,148.36,148.373,76299999.0
2006-08-16 03:12:00,148.366,148.366,148.344,148.345,90399999.0
2006-08-16 03:13:00,148.345,148.345,148.323,148.323,38399999.0
2006-08-16 03:14:00,148.32,148.333,148.32,148.327,119700002.0
2006-08-16 03:15:00,148.33,148.333,148.313,148.313,30400000.0
2006-08-16 03:16:00,148.309,148.319,148.302,148.302,152199999.0
2006-08-16 03:17:00,148.315,148.329,148.311,148.311,68000000.0
2006-08-16 03:18:00,148.299,148.305,148.286,148.29,97800000.0
2006-08-16 03:19:00,148.293,148.306,148.293,148.302,121500001.0
2006-08-16 03:20:00,148.295,148.3,148.287,148.287,79699999.0
2006-08-16 03:21:00,148.303,148.303,148.288,148.298,86599999.0
2006-08-16 03:22:00,148.3,148.3,148.29,148.3,117200000.0
2006-08-16 03:23:00,148.302,148.32,148.302,148.314,101000000.0
2006-08-16 03:24:00,148.326,148.335,148.306,148.318,92699998.0
2006-08-16 03:25:00,148.317,148.317,148.301,148.31,94300000.0
2006-08-16 03:26:00,148.32,148.339,148.32,148.33,129500000.0
2006-08-16 03:27:00,148.348,148.357,148.348,148.357,9900000.0
2006-08-16 03:28:00,148.365,148.379,148.365,148.37,91499999.0
2006-08-16 03:29:00,148.366,148.366,148.346,148.35,85799998.0
2006-08-16 03:30:00,148.35,148.371,148.35,148.371,113400002.0
2006-08-16 03:31:00,148.367,148.387,148.365,148.387,47400000.0
2006-08-16 03:32:00,148.383,148.391,148.381,148.383,106199999.0
2006-08-16 03:33:00,148.385,148.387,148.353,148.353,49900000.0
2006-08-16 03:34:00,148.355,148.364,148.355,148.36,77299998.0
2006-08-16 03:35:00,148.356,148.356,148.346,148.346,23200000.0
2006-08-16 03:36:00,148.347,148.358,148.346,148.355,129799999.0
2006-08-16 03:37:00,148.349,148.352,148.342,148.348,74699997.0
2006-08-16 03:38:00,148.35,148.35,148.345,148.35,16000000.0
2006-08-16 03:39:00,148.352,148.359,148.346,148.35,106399998.0
2006-08-16 03:40:00,148.347,148.36,148.337,148.36,65200002.0
2006-08-16 03:41:00,148.358,148.359,148.354,148.359,71900001.0
2006-08-16 03:42:00,148.36,148.36,148.36,148.36,2400000.0
2006-08-16 03:43:00,148.362,148.367,148.358,148.358,51900000.0
2006-08-16 03:44:00,148.355,148.355,148.34,148.344,68700002.0
2006-08-16 03:45:00,148.351,148.363,148.348,148.363,43900001.0
2006-08-16 03:46:00,148.356,148.361,148.343,148.361,62599999.0
2006-08-16 03:47:00,148.355,148.355,148.345,148.352,85400002.0
2006-08-16 03:48:00,148.357,148.361,148.349,148.355,107799998.0
2006-08-16 03:49:00,148.355,148.358,148.354,148.358,57200000.0
2006-08-16 03:50:00,148.354,148.372,148.354,148.37,72800000.0
2006-08-16 03:51:00,148.376,148.379,148.362,148.379,71400001.0
2006-08-16 03:52:00,148.382,148.386,148.379,148.382,105600000.0
2006-08-16 03:53:00,148.377,148.377,148.359,148.361,50200000.0
2006-08-16 03:54:00,148.364,148.378,148.361,148.364,65499999.0
2006-08-16 03:55:00,148.356,148.364,148.356,148.364,10700000.0
2006-08-16 03:56:00,148.367,148.375,148.365,148.37,219699998.0
2006-08-16 03:57:00,148.377,148.38,148.369,148.369,61999999.0
2006-08-16 03:58:00,148.365,148.365,148.358,148.358,136700000.0
2006-08-16 03:59:00,148.352,148.358,148.352,148.358,24500000.0
2006-08-16 04:00:00,148.358,148.366,148.346,148.363,119699999.0
2006-08-16 04:01:00,148.357,148.383,148.355,148.383,105299998.0
2006-08-16 04:02:00,148.385,148.385,148.375,148.375,13600000.0
2006-08-16 04:03:00,148.379,148.379,148.372,148.372,58400000.0
2006-08-16 04:04:00,148.363,148.364,148.363,148.363,49500000.0
2006-08-16 04:05:00,148.353,148.365,148.353,148.365,23200000.0
2006-08-16 04:06:00,148.368,148.368,148.356,148.356,118799998.0
2006-08-16 04:07:00,148.358,148.359,148.35,148.359,79500001.0
2006-08-16 04:08:00,148.363,148.363,148.346,148.35,49600000.0
2006-08-16 04:09:00,148.345,148.358,148.345,148.35,77600000.0
2006-08-16 04:10:00,148.351,148.358,148.348,148.358,75899998.0
2006-08-16 04:11:00,148.351,148.358,148.349,148.358,74300001.0
2006-08-16 04:12:00,148.355,148.36,148.346,148.346,70299999.0
2006-08-16 04:13:00,148.35,148.353,148.35,148.35,109400001.0
2006-08-16 04:14:00,148.355,148.376,148.355,148.376,45600000.0
2006-08-16 04:15:00,148.372,148.378,148.372,148.374,61300001.0
2006-08-16 04:16:00,148.377,148.393,148.377,148.381,36400000.0
2006-08-16 04:17:00,148.388,148.397,148.381,148.397,96100002.0
2006-08-16 04:18:00,148.402,148.42,148.402,148.413,65299998.0
2006-08-16 04:19:00,148.415,148.428,148.415,148.428,78200002.0
2006-08-16 04:20:00,148.429,148.429,148.404,148.404,133400000.0
2006-08-16 04:21:00,148.415,148.428,148.414,148.419,115399998.0
2006-08-16 04:22:00,148.417,148.429,148.416,148.421,102800000.0
2006-08-16 04:23:00,148.426,148.444,148.426,148.444,25599999.0
2006-08-16 04:24:00,148.448,148.45,148.437,148.439,107700000.0
2006-08-16 04:25:00,148.433,148.445,148.433,148.445,157400001.0
2006-08-16 04:26:00,148.447,148.45,148.439,148.447,40700001.0
2006-08-16 04:27:00,148.448,148.448,148.431,148.442,46800000.0
2006-08-16 04:28:00,148.442,148.451,148.442,148.449,260400002.0
2006-08-16 04:29:00,148.443,148.453,148.443,148.446,62200000.0
2006-08-16 04:30:00,148.46,148.46,148.444,148.455,81899999.0
2006-08-16 04:31:00,148.455,148.463,148.443,148.443,110900000.0
2006-08-16 04:32:00,148.44,148.44,148.413,148.425,95200000.0
2006-08-16 04:33:00,148.42,148.421,148.406,148.412,103899998.0
2006-08-16 04:34:00,148.411,148.411,148.4,148.407,44600001.0
2006-08-16 04:35:00,148.41,148.41,148.41,148.41,14400000.0
2006-08-16 04:36:00,148.41,148.414,148.402,148.406,103499998.0
2006-08-16 04:37:00,148.407,148.41,148.4,148.407,51200000.0
2006-08-16 04:38:00,148.403,148.413,148.401,148.413,77999999.0
2006-08-16 04:39:00,148.419,148.426,148.411,148.42,78700000.0
2006-08-16 04:40:00,148.438,148.452,148.436,148.452,106899998.0
2006-08-16 04:41:00,148.455,148.455,148.445,148.455,45299999.0
2006-08-16 04:42:00,148.455,148.464,148.455,148.464,10400000.0
2006-08-16 04:43:00,148.469,148.475,148.456,148.463,133900001.0
2006-08-16 04:44:00,148.469,148.479,148.465,148.465,128600001.0
2006-08-16 04:45:00,148.469,148.469,148.457,148.457,148399999.0
2006-08-16 04:46:00,148.457,148.457,148.457,148.457,12800000.0
2006-08-16 04:47:00,148.468,148.468,148.452,148.46,94100000.0
2006-08-16 04:48:00,148.451,148.451,148.444,148.444,20200000.0
2006-08-16 04:49:00,148.446,148.465,148.446,148.447,106499998.0
2006-08-16 04:50:00,148.435,148.435,148.435,148.435,8800000.0
2006-08-16 04:51:00,148.44,148.452,148.44,148.442,85599999.0
2006-08-16 04:52:00,148.433,148.436,148.428,148.43,39699999.0
2006-08-16 04:53:00,148.434,148.444,148.434,148.441,128299998.0
2006-08-16 04:54:00,148.44,148.44,148.435,148.437,111899998.0
2006-08-16 04:55:00,148.436,148.443,148.43,148.43,125200001.0
2006-08-16 04:56:00,148.426,148.426,148.409,148.415,69199999.0
2006-08-16 04:57:00,148.413,148.416,148.409,148.41,53200000.0
2006-08-16 04:58:00,148.402,148.402,148.398,148.398,44199998.0
2006-08-16 04:59:00,148.387,148.401,148.387,148.398,66199999.0
2006-08-16 05:00:00,148.402,148.408,148.388,148.395,159300001.0
2006-08-16 05:01:00,148.395,148.416,148.392,148.415,44300000.0
2006-08-16 05:02:00,148.422,148.422,148.41,148.422,36000000.0
2006-08-16 05:03:00,148.423,148.427,148.41,148.423,54500000.0
2006-08-16 05:04:00,148.425,148.433,148.425,148.43,221000001.0
2006-08-16 05:05:00,148.427,148.435,148.427,148.435,75899999.0
2006-08-16 05:06:00,148.427,148.429,148.418,148.426,91899999.0
2006-08-16 05:07:00,148.425,148.43,148.425,148.425,94700002.0
2006-08-16 05:08:00,148.419,148.423,148.414,148.42,57099999.0
2006-08-16 05:09:00,148.423,148.423,148.411,148.417,88800000.0
2006-08-16 05:10:00,148.409,148.414,148.405,148.411,51800000.0
2006-08-16 05:11:00,148.411,148.415,148.393,148.414,89399998.0
2006-08-16 05:12:00,148.414,148.414,148.405,148.405,21499999.0
2006-08-16 05:13:00,148.408,148.417,148.4,148.4,104400000.0
2006-08-16 05:14:00,148.405,148.405,148.395,148.4,76900000.0
2006-08-16 05:15:00,148.408,148.412,148.407,148.41,94600000.0
2006-08-16 05:16:00,148.398,148.405,148.393,148.405,113000000.0
2006-08-16 05:17:00,148.395,148.405,148.395,148.395,99500001.0
2006-08-16 05:18:00,148.405,148.405,148.4,148.4,44000000.0
2006-08-16 05:19:00,148.399,148.418,148.399,148.418,40300000.0
2006-08-16 05:20:00,148.412,148.412,148.399,148.4,59900000.0
2006-08-16 05:21:00,148.401,148.422,148.401,148.408,102400002.0
2006-08-16 05:22:00,148.416,148.422,148.41,148.415,94999999.0
2006-08-16 05:23:00,148.401,148.422,148.401,148.422,102400000.0
2006-08-16 05:24:00,148.407,148.422,148.391,148.393,108399999.0
2006-08-16 05:25:00,148.392,148.392,148.391,148.391,14000000.0
2006-08-16 05:26:00,148.4,148.4,148.38,148.384,65900000.0
2006-08-16 05:27:00,148.387,148.393,148.38,148.38,47200000.0
2006-08-16 05:28:00,148.388,148.397,148.388,148.397,19200000.0
2006-08-16 05:29:00,148.407,148.407,148.363,148.363,131600003.0
2006-08-16 05:30:00,148.344,148.35,148.338,148.342,109100000.0
2006-08-16 05:31:00,148.351,148.359,148.351,148.359,9200000.0
2006-08-16 05:32:00,148.366,148.366,148.352,148.352,53100000.0
2006-08-16 05:33:00,148.363,148.363,148.349,148.357,59200000.0
2006-08-16 05:34:00,148.349,148.356,148.349,148.352,43200000.0
2006-08-16 05:35:00,148.354,148.361,148.354,148.361,23200000.0
2006-08-16 05:36:00,148.353,148.363,148.35,148.363,75600000.0
2006-08-16 05:37:00,148.358,148.373,148.358,148.373,64399999.0
2006-08-16 05:38:00,148.372,148.38,148.368,148.37,54900000.0
2006-08-16 05:39:00,148.374,148.387,148.374,148.381,61200000.0
2006-08-16 05:40:00,148.378,148.386,148.375,148.386,80499999.0
2006-08-16 05:41:00,148.379,148.379,148.366,148.366,68100000.0
2006-08-16 05:42:00,148.363,148.363,148.357,148.357,32600000.0
2006-08-16 05:43:00,148.369,148.375,148.369,148.372,36000000.0
2006-08-16 05:44:00,148.372,148.377,148.365,148.365,90800000.0
2006-08-16 05:45:00,148.362,148.371,148.358,148.37,91900000.0
2006-08-16 05:46:00,148.368,148.372,148.357,148.357,134200000.0
2006-08-16 05:47:00,148.355,148.372,148.355,148.368,73499999.0
2006-08-16 05:48:00,148.375,148.375,148.37,148.37,13600000.0
2006-08-16 05:49:00,148.375,148.375,148.362,148.367,94000000.0
2006-08-16 05:50:00,148.367,148.368,148.359,148.367,59700000.0
2006-08-16 05:51:00,148.368,148.37,148.368,148.37,5000000.0
2006-08-16 05:52:00,148.362,148.369,148.359,148.359,122799998.0
2006-08-16 05:53:00,148.362,148.37,148.358,148.359,112199998.0
2006-08-16 05:54:00,148.363,148.375,148.363,148.375,61199999.0
2006-08-16 05:55:00,148.376,148.376,148.363,148.363,41199999.0
2006-08-16 05:56:00,148.366,148.367,148.361,148.361,40000000.0
2006-08-16 05:57:00,148.368,148.372,148.366,148.37,49300000.0
2006-08-16 05:58:00,148.365,148.365,148.345,148.359,151699999.0
2006-08-16 05:59:00,148.357,148.364,148.352,148.352,123299999.0
2006-08-16 06:00:00,148.344,148.36,148.342,148.351,96999998.0
2006-08-16 06:01:00,148.353,148.371,148.353,148.362,97100001.0
2006-08-16 06:02:00,148.366,148.366,148.355,148.355,46700000.0
2006-08-16 06:03:00,148.355,148.371,148.355,148.365,188700003.0
2006-08-16 06:04:00,148.368,148.368,148.361,148.368,71100001.0
2006-08-16 06:05:00,148.374,148.374,148.356,148.367,80199999.0
2006-08-16 06:06:00,148.359,148.363,148.344,148.344,102899998.0
2006-08-16 06:07:00,148.333,148.348,148.333,148.343,153900000.0
2006-08-16 06:08:00,148.355,148.355,148.332,148.34,55500000.0
2006-08-16 06:09:00,148.333,148.345,148.332,148.345,125400001.0
2006-08-16 06:10:00,148.348,148.348,148.34,148.343,137999999.0
2006-08-16 06:11:00,148.346,148.348,148.336,148.348,115600000.0
2006-08-16 06:12:00,148.347,148.35,148.347,148.35,24800000.0
2006-08-16 06:13:00,148.343,148.349,148.338,148.338,66399998.0
2006-08-16 06:14:00,148.345,148.345,148.34,148.34,102500002.0
2006-08-16 06:15:00,148.348,148.348,148.338,148.338,108799998.0
2006-08-16 06:16:00,148.342,148.351,148.338,148.341,59500000.0
2006-08-16 06:17:00,148.344,148.349,148.34,148.347,117800001.0
2006-08-16 06:18:00,148.34,148.35,148.34,148.348,73199999.0
2006-08-16 06:19:00,148.355,148.355,148.342,148.347,97799998.0
2006-08-16 06:20:00,148.341,148.349,148.341,148.349,13800000.0
2006-08-16 06:21:00,148.344,148.346,148.344,148.346,29500001.0
2006-08-16 06:22:00,148.345,148.355,148.345,148.35,106300000.0
2006-08-16 06:23:00,148.355,148.355,148.34,148.35,107400000.0
2006-08-16 06:24:00,148.35,148.35,148.35,148.35,20799999.0
2006-08-16 06:25:00,148.358,148.364,148.35,148.353,73100000.0
2006-08-16 06:26:00,148.35,148.35,148.35,148.35,59999999.0
2006-08-16 06:27:00,148.346,148.359,148.346,148.35,83099999.0
2006-08-16 06:28:00,148.347,148.35,148.335,148.339,82500000.0
2006-08-16 06:29:00,148.35,148.35,148.35,148.35,6600000.0
2006-08-16 06:30:00,148.351,148.357,148.35,148.35,39100000.0
2006-08-16 06:31:00,148.353,148.366,148.352,148.366,103900000.0
2006-08-16 06:32:00,148.368,148.369,148.358,148.359,72000000.0
2006-08-16 06:33:00,148.363,148.377,148.363,148.377,77800001.0
2006-08-16 06:34:00,148.375,148.375,148.375,148.375,800000.0
2006-08-16 06:35:00,148.388,148.392,148.382,148.382,79300000.0
2006-08-16 06:36:00,148.385,148.385,148.375,148.38,83199999.0
2006-08-16 06:37:00,148.385,148.385,148.377,148.377,67900001.0
2006-08-16 06:38:00,148.38,148.38,148.373,148.375,79099999.0
2006-08-16 06:39:00,148.374,148.382,148.36,148.372,111700001.0
2006-08-16 06:40:00,148.36,148.369,148.356,148.356,70100000.0
2006-08-16 06:41:00,148.357,148.366,148.357,148.361,134900000.0
2006-08-16 06:42:00,148.36,148.365,148.355,148.358,38700000.0
2006-08-16 06:43:00,148.362,148.368,148.358,148.358,91599999.0
2006-08-16 06:44:00,148.367,148.367,148.365,148.365,116899996.0
2006-08-16 06:45:00,148.371,148.373,148.363,148.368,148000002.0
2006-08-16 06:46:00,148.367,148.38,148.36,148.369,109099998.0
2006-08-16 06:47:00,148.373,148.386,148.371,148.378,119800002.0
2006-08-16 06:48:00,148.385,148.386,148.372,148.378,69600000.0
2006-08-16 06:49:00,148.387,148.389,148.383,148.383,54400000.0
2006-08-16 06:50:00,148.38,148.385,148.375,148.383,89900000.0
2006-08-16 06:51:00,148.379,148.382,148.368,148.379,125799999.0
2006-08-16 06:52:00,148.381,148.391,148.371,148.371,152499997.0
2006-08-16 06:53:00,148.379,148.381,148.379,148.381,84600003.0
2006-08-16 06:54:00,148.383,148.383,148.366,148.373,128899998.0
2006-08-16 06:55:00,148.364,148.38,148.362,148.362,65800000.0
2006-08-16 06:56:00,148.369,148.377,148.362,148.37,151700003.0
2006-08-16 06:57:00,148.364,148.371,148.349,148.371,55200000.0
2006-08-16 06:58:00,148.37,148.381,148.37,148.376,89700001.0
2006-08-16 06:59:00,148.378,148.387,148.376,148.387,98500000.0
2006-08-16 07:00:00,148.376,148.396,148.364,148.396,57900000.0
2006-08-16 07:01:00,148.394,148.406,148.394,148.406,52600000.0
2006-08-16 07:02:00,148.411,148.422,148.393,148.393,58800001.0
2006-08-16 07:03:00,148.392,148.399,148.389,148.399,52200000.0
2006-08-16 07:04:00,148.396,148.402,148.386,148.402,80000000.0
2006-08-16 07:05:00,148.396,148.42,148.396,148.405,200299994.0
2006-08-16 07:06:00,148.397,148.397,148.382,148.388,221400007.0
2006-08-16 07:07:00,148.39,148.39,148.377,148.378,75100001.0
2006-08-16 07:08:00,148.383,148.389,148.366,148.371,116699999.0
2006-08-16 07:09:00,148.37,148.377,148.37,148.37,41100000.0
2006-08-16 07:10:00,148.367,148.379,148.367,148.37,88900000.0
2006-08-16 07:11:00,148.355,148.355,148.317,148.345,158299998.0
2006-08-16 07:12:00,148.349,148.349,148.342,148.342,155100003.0
2006-08-16 07:13:00,148.342,148.349,148.341,148.349,111100003.0
2006-08-16 07:14:00,148.345,148.356,148.345,148.356,139899999.0
2006-08-16 07:15:00,148.345,148.355,148.345,148.345,107400000.0
2006-08-16 07:16:00,148.345,148.355,148.345,148.35,61500000.0
2006-08-16 07:17:00,148.347,148.355,148.34,148.355,70800000.0
2006-08-16 07:18:00,148.345,148.347,148.344,148.347,39200000.0
2006-08-16 07:19:00,148.347,148.357,148.347,148.357,28000000.0
2006-08-16 07:20:00,148.352,148.363,148.351,148.358,79800000.0
2006-08-16 07:21:00,148.356,148.359,148.352,148.353,54300001.0
2006-08-16 07:22:00,148.355,148.367,148.351,148.363,57100000.0
2006-08-16 07:23:00,148.367,148.367,148.346,148.354,104299999.0
2006-08-16 07:24:00,148.35,148.363,148.349,148.363,24000000.0
2006-08-16 07:25:00,148.359,148.364,148.347,148.347,73900000.0
2006-08-16 07:26:00,148.354,148.365,148.348,148.35,84899999.0
2006-08-16 07:27:00,148.347,148.347,148.338,148.338,145599999.0
2006-08-16 07:28:00,148.349,148.352,148.347,148.351,93300000.0
2006-08-16 07:29:00,148.345,148.355,148.345,148.35,98600001.0
2006-08-16 07:30:00,148.348,148.348,148.342,148.348,84200001.0
2006-08-16 07:31:00,148.353,148.353,148.348,148.35,58299998.0
2006-08-16 07:32:00,148.355,148.368,148.355,148.368,10000000.0
2006-08-16 07:33:00,148.378,148.38,148.367,148.378,101399998.0
2006-08-16 07:34:00,148.384,148.384,148.37,148.377,47800000.0
2006-08-16 07:35:00,148.37,148.37,148.355,148.365,87000002.0
2006-08-16 07:36:00,148.365,148.365,148.35,148.35,19300000.0
2006-08-16 07:37:00,148.35,148.366,148.35,148.356,113399998.0
2006-08-16 07:38:00,148.375,148.392,148.375,148.392,30500001.0
2006-08-16 07:39:00,148.398,148.412,148.397,148.402,92800002.0
2006-08-16 07:40:00,148.394,148.397,148.392,148.397,160799999.0
2006-08-16 07:41:00,148.395,148.406,148.394,148.394,115100000.0
2006-08-16 07:42:00,148.39,148.408,148.387,148.406,58700000.0
2006-08-16 07:43:00,148.41,148.418,148.397,148.403,65600000.0
2006-08-16 07:44:00,148.407,148.427,148.407,148.423,72799999.0
2006-08-16 07:45:00,148.419,148.43,148.414,148.419,70500000.0
2006-08-16 07:46:00,148.423,148.423,148.42,148.42,23200000.0
2006-08-16 07:47:00,148.425,148.434,148.422,148.424,49000000.0
2006-08-16 07:48:00,148.422,148.43,148.419,148.419,121899998.0
2006-08-16 07:49:00,148.416,148.427,148.407,148.427,141900002.0
2006-08-16 07:50:00,148.425,148.435,148.417,148.421,106599998.0
2006-08-16 07:51:00,148.42,148.42,148.418,148.42,85399998.0
2006-08-16 07:52:00,148.415,148.427,148.415,148.417,64800000.0
2006-08-16 07:53:00,148.425,148.438,148.425,148.437,60400000.0
2006-08-16 07:54:00,148.421,148.433,148.421,148.428,40100001.0
2006-08-16 07:55:00,148.435,148.45,148.434,148.437,60000000.0
2006-08-16 07:56:00,148.435,148.45,148.431,148.438,35000000.0
2006-08-16 07:57:00,148.442,148.442,148.428,148.428,80599998.0
2006-08-16 07:58:00,148.443,148.451,148.443,148.443,75499999.0
2006-08-16 07:59:00,148.432,148.451,148.432,148.451,50400000.0
2006-08-16 08:00:00,148.449,148.449,148.44,148.444,75700000.0
2006-08-16 08:01:00,148.448,148.448,148.443,148.443,51600000.0
2006-08-16 08:02:00,148.434,148.435,148.427,148.435,100200000.0
2006-08-16 08:03:00,148.433,148.443,148.431,148.435,44600000.0
2006-08-16 08:04:00,148.437,148.439,148.429,148.431,74900000.0
2006-08-16 08:05:00,148.425,148.435,148.419,148.428,119200000.0
2006-08-16 08:06:00,148.43,148.433,148.418,148.433,149900002.0
2006-08-16 08:07:00,148.426,148.437,148.422,148.422,65200001.0
2006-08-16 08:08:00,148.425,148.435,148.425,148.435,24300000.0
2006-08-16 08:09:00,148.431,148.44,148.406,148.406,131500000.0
2006-08-16 08:10:00,148.396,148.4,148.373,148.373,190799998.0
2006-08-16 08:11:00,148.37,148.378,148.357,148.368,71400000.0
2006-08-16 08:12:00,148.36,148.366,148.348,148.348,93599999.0
2006-08-16 08:13:00,148.347,148.367,148.347,148.359,81800000.0
2006-08-16 08:14:00,148.355,148.381,148.355,148.381,149100004.0
2006-08-16 08:15:00,148.378,148.39,148.364,148.377,95100000.0
2006-08-16 08:16:00,148.384,148.399,148.38,148.388,136500000.0
2006-08-16 08:17:00,148.384,148.386,148.384,148.386,13100000.0
2006-08-16 08:18:00,148.392,148.406,148.389,148.395,149099998.0
2006-08-16 08:19:00,148.39,148.406,148.39,148.406,22300000.0
2006-08-16 08:20:00,148.397,148.399,148.391,148.393,70000000.0
2006-08-16 08:21:00,148.395,148.405,148.395,148.4,114299999.0
2006-08-16 08:22:00,148.399,148.401,148.398,148.398,61500000.0
2006-08-16 08:23:00,148.387,148.389,148.373,148.388,112800002.0
2006-08-16 08:24:00,148.393,148.409,148.393,148.406,59400000.0
2006-08-16 08:25:00,148.407,148.428,148.407,148.417,86499999.0
2006-08-16 08:26:00,148.427,148.427,148.415,148.418,55800000.0
2006-08-16 08:27:00,148.412,148.435,148.41,148.427,60300001.0
2006-08-16 08:28:00,148.446,148.451,148.436,148.438,116999999.0
2006-08-16 08:29:00,148.455,148.465,148.455,148.46,73699998.0
2006-08-16 08:30:00,148.458,148.464,148.455,148.455,150099997.0
2006-08-16 08:31:00,148.457,148.462,148.452,148.462,16600000.0
2006-08-16 08:32:00,148.461,148.465,148.455,148.455,63000001.0
2006-08-16 08:33:00,148.443,148.443,148.439,148.44,79200000.0
2006-08-16 08:34:00,148.435,148.452,148.435,148.452,134499997.0
2006-08-16 08:35:00,148.448,148.455,148.445,148.445,85900000.0
2006-08-16 08:36:00,148.455,148.473,148.455,148.469,82400000.0
2006-08-16 08:37:00,148.473,148.494,148.464,148.489,115900000.0
2006-08-16 08:38:00,148.485,148.493,148.48,148.491,138100000.0
2006-08-16 08:39:00,148.492,148.501,148.49,148.493,87700001.0
2006-08-16 08:40:00,148.482,148.509,148.474,148.509,68300000.0
2006-08-16 08:41:00,148.504,148.522,148.478,148.522,140200000.0
2006-08-16 08:42:00,148.525,148.525,148.496,148.512,67000001.0
2006-08-16 08:43:00,148.509,148.513,148.507,148.511,109399998.0
2006-08-16 08:44:00,148.509,148.513,148.502,148.513,153499999.0
2006-08-16 08:45:00,148.517,148.517,148.461,148.461,56500000.0
2006-08-16 08:46:00,148.448,148.476,148.448,148.46,76700001.0
2006-08-16 08:47:00,148.457,148.465,148.445,148.445,40500000.0
2006-08-16 08:48:00,148.451,148.465,148.445,148.465,168299995.0
2006-08-16 08:49:00,148.453,148.472,148.453,148.46,133699998.0
2006-08-16 08:50:00,148.464,148.464,148.443,148.449,99200001.0
2006-08-16 08:51:00,148.452,148.452,148.434,148.451,89299998.0
2006-08-16 08:52:00,148.446,148.446,148.428,148.445,99400001.0
2006-08-16 08:53:00,148.451,148.458,148.449,148.458,69099998.0
2006-08-16 08:54:00,148.455,148.455,148.443,148.448,93800000.0
2006-08-16 08:55:00,148.457,148.458,148.455,148.457,78800001.0
2006-08-16 08:56:00,148.456,148.456,148.444,148.444,92100000.0
2006-08-16 08:57:00,148.439,148.444,148.424,148.424,124099999.0
2006-08-16 08:58:00,148.434,148.453,148.434,148.436,47600000.0
2006-08-16 08:59:00,148.436,148.467,148.435,148.463,199400002.0
2006-08-16 09:00:00,148.463,148.463,148.45,148.45,126000000.0
2006-08-16 09:01:00,148.443,148.445,148.433,148.439,65999999.0
2006-08-16 09:02:00,148.438,148.438,148.421,148.429,34400000.0
2006-08-16 09:03:00,148.436,148.436,148.409,148.409,107700002.0
2006-08-16 09:04:00,148.411,148.434,148.411,148.414,82700000.0
2006-08-16 09:05:00,148.413,148.416,148.405,148.405,85100001.0
2006-08-16 09:06:00,148.395,148.408,148.395,148.408,42400000.0
2006-08-16 09:07:00,148.412,148.428,148.408,148.425,91899999.0
2006-08-16 09:08:00,148.418,148.424,148.404,148.424,77900000.0
2006-08-16 09:09:00,148.427,148.427,148.41,148.423,77599999.0
2006-08-16 09:10:00,148.415,148.425,148.397,148.397,66099998.0
2006-08-16 09:11:00,148.398,148.412,148.391,148.412,143600002.0
2006-08-16 09:12:00,148.407,148.412,148.404,148.41,104299998.0
2006-08-16 09:13:00,148.406,148.406,148.393,148.393,104100001.0
2006-08-16 09:14:00,148.39,148.402,148.388,148.39,192099996.0
2006-08-16 09:15:00,148.383,148.389,148.371,148.376,95100001.0
2006-08-16 09:16:00,148.362,148.371,148.359,148.368,72799999.0
2006-08-16 09:17:00,148.37,148.375,148.36,148.36,61000000.0
2006-08-16 09:18:00,148.362,148.372,148.362,148.372,153699997.0
2006-08-16 09:19:00,148.364,148.365,148.35,148.365,76600000.0
2006-08-16 09:20:00,148.357,148.377,148.357,148.375,100000000.0
2006-08-16 09:21:00,148.381,148.381,148.347,148.347,75100000.0
2006-08-16 09:22:00,148.341,148.347,148.335,148.342,61600000.0
2006-08-16 09:23:00,148.345,148.354,148.345,148.347,83199999.0
2006-08-16 09:24:00,148.34,148.347,148.332,148.332,75199999.0
2006-08-16 09:25:00,148.322,148.344,148.317,148.34,102400001.0
2006-08-16 09:26:00,148.352,148.371,148.34,148.369,150900001.0
2006-08-16 09:27:00,148.393,148.393,148.368,148.387,123799995.0
2006-08-16 09:28:00,148.392,148.392,148.355,148.36,66400000.0
2006-08-16 09:29:00,148.351,148.359,148.323,148.325,108700000.0
2006-08-16 09:30:00,148.328,148.356,148.325,148.356,80800000.0
2006-08-16 09:31:00,148.354,148.363,148.354,148.361,76699999.0
2006-08-16 09:32:00,148.348,148.36,148.341,148.355,95199999.0
2006-08-16 09:33:00,148.341,148.345,148.335,148.345,139600000.0
2006-08-16 09:34:00,148.344,148.344,148.32,148.32,92699998.0
2006-08-16 09:35:00,148.318,148.353,148.318,148.353,143300002.0
2006-08-16 09:36:00,148.363,148.363,148.352,148.356,112100000.0
2006-08-16 09:37:00,148.342,148.355,148.342,148.355,17100000.0
2006-08-16 09:38:00,148.355,148.364,148.355,148.362,79100000.0
2006-08-16 09:39:00,148.363,148.371,148.361,148.362,107599999.0
2006-08-16 09:40:00,148.362,148.362,148.336,148.336,69500001.0
2006-08-16 09:41:00,148.34,148.351,148.34,148.345,30900000.0
2006-08-16 09:42:00,148.347,148.352,148.335,148.352,155700001.0
2006-08-16 09:43:00,148.34,148.357,148.34,148.346,94300000.0
2006-08-16 09:44:00,148.347,148.358,148.347,148.352,78700000.0
2006-08-16 09:45:00,148.348,148.348,148.321,148.339,81400000.0
2006-08-16 09:46:00,148.346,148.347,148.343,148.347,33600000.0
2006-08-16 09:47:00,148.346,148.346,148.335,148.335,90300001.0
2006-08-16 09:48:00,148.351,148.354,148.351,148.354,29999999.0
2006-08-16 09:49:00,148.372,148.398,148.369,148.398,83100000.0
2006-08-16 09:50:00,148.402,148.404,148.386,148.389,151599998.0
2006-08-16 09:51:00,148.397,148.4,148.39,148.4,110799999.0
2006-08-16 09:52:00,148.395,148.402,148.39,148.391,42000000.0
2006-08-16 09:53:00,148.398,148.398,148.393,148.393,72200001.0
2006-08-16 09:54:00,148.388,148.388,148.379,148.379,35200000.0
2006-08-16 09:55:00,148.375,148.385,148.375,148.385,129899999.0
2006-08-16 09:56:00,148.382,148.39,148.382,148.39,109599999.0
2006-08-16 09:57:00,148.387,148.394,148.381,148.39,161200000.0
2006-08-16 09:58:00,148.394,148.401,148.387,148.387,95800001.0
2006-08-16 09:59:00,148.385,148.394,148.38,148.394,76000000.0
2006-08-16 10:00:00,148.378,148.378,148.377,148.377,42400000.0
2006-08-16 10:01:00,148.359,148.39,148.359,148.39,94299999.0
2006-08-16 10:02:00,148.383,148.383,148.362,148.375,79600000.0
2006-08-16 10:03:00,148.363,148.364,148.349,148.364,85500001.0
2006-08-16 10:04:00,148.363,148.363,148.347,148.347,38000000.0
2006-08-16 10:05:00,148.346,148.346,148.344,148.344,31200000.0
2006-08-16 10:06:00,148.342,148.362,148.342,148.358,80699999.0
2006-08-16 10:07:00,148.355,148.355,148.337,148.337,101199999.0
2006-08-16 10:08:00,148.345,148.353,148.345,148.351,134000002.0
2006-08-16 10:09:00,148.352,148.352,148.332,148.332,119900002.0
2006-08-16 10:10:00,148.34,148.344,148.321,148.321,59200000.0
2006-08-16 10:11:00,148.316,148.349,148.316,148.331,106500001.0
2006-08-16 10:12:00,148.327,148.327,148.313,148.319,113700002.0
2006-08-16 10:13:00,148.317,148.317,148.302,148.313,66600001.0
2006-08-16 10:14:00,148.308,148.319,148.303,148.309,164200000.0
2006-08-16 10:15:00,148.309,148.317,148.299,148.305,130000001.0
2006-08-16 10:16:00,148.303,148.317,148.303,148.317,56899999.0
2006-08-16 10:17:00,148.318,148.335,148.317,148.325,61599999.0
2006-08-16 10:18:00,148.316,148.33,148.305,148.316,99200001.0
2006-08-16 10:19:00,148.309,148.31,148.299,148.308,69099999.0
2006-08-16 10:20:00,148.302,148.305,148.291,148.305,56300000.0
2006-08-16 10:21:00,148.3,148.3,148.27,148.272,125400001.0
2006-08-16 10:22:00,148.273,148.291,148.269,148.291,222200002.0
2006-08-16 10:23:00,148.291,148.304,148.279,148.303,81699999.0
2006-08-16 10:24:00,148.308,148.314,148.306,148.312,52300000.0
2006-08-16 10:25:00,148.317,148.333,148.308,148.333,82700000.0
2006-08-16 10:26:00,148.329,148.329,148.313,148.313,183200000.0
2006-08-16 10:27:00,148.322,148.34,148.322,148.34,20000000.0
2006-08-16 10:28:00,148.343,148.36,148.343,148.352,64300000.0
2006-08-16 10:29:00,148.352,148.352,148.341,148.352,87899999.0
2006-08-16 10:30:00,148.355,148.357,148.339,148.357,110499998.0
2006-08-16 10:31:00,148.367,148.371,148.345,148.365,114300000.0
2006-08-16 10:32:00,148.379,148.391,148.373,148.373,41600000.0
2006-08-16 10:33:00,148.368,148.382,148.368,148.377,106699998.0
2006-08-16 10:34:00,148.378,148.383,148.371,148.373,82099998.0
2006-08-16 10:35:00,148.373,148.377,148.358,148.367,55000000.0
2006-08-16 10:36:00,148.369,148.381,148.367,148.374,101299998.0
2006-08-16 10:37:00,148.373,148.373,148.351,148.355,79100000.0
2006-08-16 10:38:00,148.357,148.359,148.348,148.348,91900000.0
2006-08-16 10:39:00,148.354,148.375,148.354,148.374,62600000.0
2006-08-16 10:40:00,148.375,148.375,148.363,148.37,64000001.0
2006-08-16 10:41:00,148.377,148.396,148.377,148.395,108600000.0
2006-08-16 10:42:00,148.39,148.406,148.39,148.403,55200000.0
2006-08-16 10:43:00,148.408,148.414,148.398,148.405,59499999.0
2006-08-16 10:44:00,148.403,148.418,148.401,148.418,140000002.0
2006-08-16 10:45:00,148.423,148.427,148.415,148.425,59100000.0
2006-08-16 10:46:00,148.428,148.471,148.421,148.471,121800001.0
2006-08-16 10:47:00,148.468,148.471,148.451,148.458,113699999.0
2006-08-16 10:48:00,148.456,148.464,148.443,148.464,106799999.0
2006-08-16 10:49:00,148.472,148.473,148.422,148.422,59900000.0
2006-08-16 10:50:00,148.413,148.42,148.398,148.403,98199999.0
2006-08-16 10:51:00,148.398,148.398,148.37,148.385,81100001.0
2006-08-16 10:52:00,148.379,148.403,148.379,148.401,89399999.0
2006-08-16 10:53:00,148.411,148.413,148.394,148.406,113399998.0
2006-08-16 10:54:00,148.415,148.432,148.4,148.432,121599998.0
2006-08-16 10:55:00,148.433,148.455,148.414,148.455,161300000.0
2006-08-16 10:56:00,148.46,148.487,148.46,148.481,64800001.0
2006-08-16 10:57:00,148.482,148.487,148.482,148.482,116800000.0
2006-08-16 10:58:00,148.482,148.49,148.472,148.472,52800000.0
2006-08-16 10:59:00,148.464,148.478,148.458,148.47,50499999.0
2006-08-16 11:00:00,148.47,148.47,148.451,148.461,74699999.0
2006-08-16 11:01:00,148.463,148.471,148.449,148.449,147799997.0
2006-08-16 11:02:00,148.45,148.47,148.45,148.47,111800000.0
2006-08-16 11:03:00,148.488,148.501,148.487,148.495,105100000.0
2006-08-16 11:04:00,148.497,148.497,148.479,148.479,109399998.0
2006-08-16 11:05:00,148.486,148.486,148.465,148.474,64300000.0
2006-08-16 11:06:00,148.47,148.47,148.447,148.455,82900000.0
2006-08-16 11:07:00,148.435,148.435,148.405,148.407,26700000.0
2006-08-16 11:08:00,148.412,148.413,148.394,148.4,118500001.0
2006-08-16 11:09:00,148.415,148.42,148.391,148.412,41700000.0
2006-08-16 11:10:00,148.415,148.442,148.415,148.442,73300000.0
2006-08-16 11:11:00,148.444,148.444,148.422,148.422,114199998.0
2006-08-16 11:12:00,148.429,148.448,148.429,148.448,87099999.0
2006-08-16 11:13:00,148.442,148.442,148.427,148.431,86499999.0
2006-08-16 11:14:00,148.427,148.446,148.427,148.44,133399999.0
2006-08-16 11:15:00,148.423,148.434,148.422,148.434,41600000.0
2006-08-16 11:16:00,148.428,148.43,148.418,148.43,93400002.0
2006-08-16 11:17:00,148.43,148.451,148.43,148.435,137299998.0
2006-08-16 11:18:00,148.441,148.45,148.434,148.443,77500001.0
2006-08-16 11:19:00,148.442,148.448,148.44,148.448,63299999.0
2006-08-16 11:20:00,148.445,148.455,148.445,148.445,99600000.0
2006-08-16 11:21:00,148.453,148.46,148.44,148.44,70000000.0
2006-08-16 11:22:00,148.447,148.453,148.446,148.449,84800000.0
2006-08-16 11:23:00,148.443,148.45,148.442,148.442,109200001.0
2006-08-16 11:24:00,148.448,148.448,148.431,148.431,41500000.0
2006-08-16 11:25:00,148.425,148.431,148.413,148.428,134499999.0
2006-08-16 11:26:00,148.419,148.426,148.419,148.422,106100001.0
2006-08-16 11:27:00,148.419,148.432,148.415,148.415,65399998.0
2006-08-16 11:28:00,148.415,148.433,148.414,148.423,73700000.0
2006-08-16 11:29:00,148.43,148.43,148.41,148.415,144700000.0
2006-08-16 11:30:00,148.416,148.422,148.4,148.4,136700000.0
2006-08-16 11:31:00,148.393,148.429,148.393,148.428,163400003.0
2006-08-16 11:32:00,148.432,148.437,148.424,148.428,110899999.0
2006-08-16 11:33:00,148.433,148.439,148.426,148.431,138900000.0
2006-08-16 11:34:00,148.432,148.432,148.414,148.418,77100000.0
2006-08-16 11:35:00,148.416,148.43,148.41,148.41,149099998.0
2006-08-16 11:36:00,148.428,148.438,148.42,148.438,134900002.0
2006-08-16 11:37:00,148.443,148.443,148.428,148.443,80299999.0
2006-08-16 11:38:00,148.442,148.445,148.427,148.438,68799999.0
2006-08-16 11:39:00,148.444,148.455,148.441,148.448,106600000.0
2006-08-16 11:40:00,148.436,148.436,148.427,148.432,28400000.0
2006-08-16 11:41:00,148.435,148.448,148.435,148.435,132699997.0
2006-08-16 11:42:00,148.43,148.435,148.43,148.43,56300000.0
2006-08-16 11:43:00,148.437,148.444,148.433,148.439,145099997.0
2006-08-16 11:44:00,148.44,148.44,148.424,148.437,60600000.0
2006-08-16 11:45:00,148.435,148.435,148.415,148.415,151700001.0
2006-08-16 11:46:00,148.411,148.422,148.411,148.414,144399999.0
2006-08-16 11:47:00,148.415,148.423,148.407,148.407,100699998.0
2006-08-16 11:48:00,148.414,148.429,148.412,148.427,111800003.0
2006-08-16 11:49:00,148.428,148.444,148.428,148.442,158200000.0
2006-08-16 11:50:00,148.432,148.435,148.421,148.423,62900001.0
2006-08-16 11:51:00,148.427,148.462,148.427,148.457,86000001.0
2006-08-16 11:52:00,148.44,148.461,148.44,148.457,99099999.0
2006-08-16 11:53:00,148.463,148.465,148.454,148.464,86900001.0
2006-08-16 11:54:00,148.46,148.46,148.441,148.448,136200004.0
2006-08-16 11:55:00,148.453,148.453,148.44,148.448,59599999.0
2006-08-16 11:56:00,148.453,148.456,148.44,148.454,60900000.0
2006-08-16 11:57:00,148.466,148.475,148.445,148.458,175799998.0
2006-08-16 11:58:00,148.458,148.475,148.454,148.475,59599999.0
2006-08-16 11:59:00,148.48,148.49,148.465,148.465,164200002.0
2006-08-16 12:00:00,148.463,148.476,148.463,148.476,88900001.0
2006-08-16 12:01:00,148.48,148.484,148.471,148.471,72599999.0
2006-08-16 12:02:00,148.468,148.477,148.465,148.467,94000000.0
2006-08-16 12:03:00,148.469,148.472,148.464,148.47,120900000.0
2006-08-16 12:04:00,148.477,148.483,148.469,148.483,55500000.0
2006-08-16 12:05:00,148.48,148.485,148.475,148.48,168299998.0
2006-08-16 12:06:00,148.491,148.525,148.491,148.511,74700000.0
2006-08-16 12:07:00,148.508,148.528,148.503,148.505,152299999.0
2006-08-16 12:08:00,148.501,148.507,148.489,148.489,29600000.0
2006-08-16 12:09:00,148.492,148.511,148.492,148.51,22400000.0
2006-08-16 12:10:00,148.519,148.519,148.495,148.507,91100001.0
2006-08-16 12:11:00,148.506,148.506,148.491,148.5,107100002.0
2006-08-16 12:12:00,148.491,148.501,148.482,148.501,116500000.0
2006-08-16 12:13:00,148.5,148.516,148.498,148.502,135700000.0
2006-08-16 12:14:00,148.513,148.523,148.506,148.512,131099999.0
2006-08-16 12:15:00,148.506,148.522,148.506,148.518,96900000.0
2006-08-16 12:16:00,148.518,148.522,148.512,148.521,59600000.0
2006-08-16 12:17:00,148.517,148.529,148.509,148.529,77499999.0
2006-08-16 12:18:00,148.53,148.53,148.52,148.53,129200001.0
2006-08-16 12:19:00,148.532,148.543,148.528,148.533,96999999.0
2006-08-16 12:20:00,148.517,148.525,148.503,148.525,53600000.0
2006-08-16 12:21:00,148.526,148.526,148.512,148.52,73999999.0
2006-08-16 12:22:00,148.522,148.528,148.509,148.509,59200001.0
2006-08-16 12:23:00,148.508,148.508,148.494,148.506,114499999.0
2006-08-16 12:24:00,148.513,148.519,148.484,148.491,35200000.0
2006-08-16 12:25:00,148.493,148.496,148.484,148.496,34200000.0
2006-08-16 12:26:00,148.512,148.512,148.498,148.501,65999999.0
2006-08-16 12:27:00,148.504,148.526,148.504,148.52,101099999.0
2006-08-16 12:28:00,148.522,148.524,148.506,148.511,60700000.0
2006-08-16 12:29:00,148.504,148.519,148.498,148.498,118000000.0
2006-08-16 12:30:00,148.493,148.5,148.487,148.497,98099999.0
2006-08-16 12:31:00,148.492,148.492,148.481,148.481,47899999.0
2006-08-16 12:32:00,148.486,148.486,148.473,148.48,104300001.0
2006-08-16 12:33:00,148.488,148.498,148.483,148.491,72700000.0
2006-08-16 12:34:00,148.498,148.498,148.488,148.492,101000000.0
2006-08-16 12:35:00,148.491,148.498,148.487,148.487,82700001.0
2006-08-16 12:36:00,148.487,148.49,148.479,148.487,92099998.0
2006-08-16 12:37:00,148.487,148.493,148.482,148.482,99100000.0
2006-08-16 12:38:00,148.486,148.501,148.485,148.485,96700002.0
2006-08-16 12:39:00,148.493,148.51,148.493,148.508,55000000.0
2006-08-16 12:40:00,148.507,148.507,148.494,148.503,31099999.0
2006-08-16 12:41:00,148.491,148.504,148.491,148.5,98599999.0
2006-08-16 12:42:00,148.502,148.509,148.492,148.492,26000000.0
2006-08-16 12:43:00,148.497,148.506,148.496,148.506,126300001.0
2006-08-16 12:44:00,148.505,148.513,148.497,148.497,69600000.0
2006-08-16 12:45:00,148.508,148.508,148.496,148.496,70899998.0
2006-08-16 12:46:00,148.5,148.506,148.492,148.492,78300000.0
2006-08-16 12:47:00,148.488,148.495,148.469,148.469,138699998.0
2006-08-16 12:48:00,148.478,148.483,148.472,148.478,156199996.0
2006-08-16 12:49:00,148.465,148.467,148.449,148.462,184200000.0
2006-08-16 12:50:00,148.472,148.474,148.463,148.463,53700000.0
2006-08-16 12:51:00,148.467,148.469,148.455,148.455,40700000.0
2006-08-16 12:52:00,148.452,148.458,148.445,148.458,32800000.0
2006-08-16 12:53:00,148.47,148.478,148.46,148.471,193899998.0
2006-08-16 12:54:00,148.457,148.479,148.457,148.477,94600002.0
2006-08-16 12:55:00,148.476,148.476,148.464,148.47,105099999.0
2006-08-16 12:56:00,148.47,148.474,148.463,148.466,87099999.0
2006-08-16 12:57:00,148.467,148.467,148.439,148.455,80999999.0
2006-08-16 12:58:00,148.461,148.471,148.458,148.458,188699997.0
2006-08-16 12:59:00,148.458,148.473,148.458,148.467,66400000.0
2006-08-16 13:00:00,148.463,148.48,148.458,148.462,106200000.0
2006-08-16 13:01:00,148.452,148.463,148.448,148.463,46400000.0
2006-08-16 13:02:00,148.462,148.469,148.423,148.427,96799997.0
2006-08-16 13:03:00,148.427,148.45,148.425,148.448,69100000.0
2006-08-16 13:04:00,148.455,148.48,148.455,148.48,74599999.0
2006-08-16 13:05:00,148.48,148.484,148.476,148.476,88700001.0
2006-08-16 13:06:00,148.48,148.483,148.469,148.478,46200000.0
2006-08-16 13:07:00,148.483,148.49,148.477,148.481,75700000.0
2006-08-16 13:08:00,148.485,148.486,148.467,148.486,108699999.0
2006-08-16 13:09:00,148.492,148.499,148.489,148.49,71899999.0
2006-08-16 13:10:00,148.481,148.498,148.481,148.498,69500000.0
2006-08-16 13:11:00,148.502,148.508,148.485,148.485,55199999.0
2006-08-16 13:12:00,148.492,148.503,148.492,148.501,82700001.0
2006-08-16 13:13:00,148.502,148.502,148.488,148.498,152100001.0
2006-08-16 13:14:00,148.499,148.517,148.499,148.517,57600000.0
2006-08-16 13:15:00,148.517,148.524,148.512,148.518,160599999.0
2006-08-16 13:16:00,148.512,148.515,148.5,148.515,145699998.0
2006-08-16 13:17:00,148.506,148.515,148.5,148.515,83699999.0
2006-08-16 13:18:00,148.517,148.522,148.506,148.522,124300001.0
2006-08-16 13:19:00,148.525,148.539,148.525,148.532,54199999.0
2006-08-16 13:20:00,148.54,148.548,148.54,148.542,71100000.0
2006-08-16 13:21:00,148.535,148.544,148.529,148.532,49600000.0
2006-08-16 13:22:00,148.532,148.538,148.53,148.538,49800000.0
2006-08-16 13:23:00,148.531,148.546,148.531,148.543,57000000.0
2006-08-16 13:24:00,148.54,148.552,148.536,148.552,61800000.0
2006-08-16 13:25:00,148.546,148.548,148.534,148.548,69399998.0
2006-08-16 13:26:00,148.547,148.549,148.533,148.536,133900001.0
2006-08-16 13:27:00,148.535,148.547,148.535,148.54,143200004.0
2006-08-16 13:28:00,148.532,148.545,148.531,148.545,138599998.0
2006-08-16 13:29:00,148.536,148.545,148.531,148.545,108200000.0
2006-08-16 13:30:00,148.554,148.566,148.554,148.566,66100000.0
2006-08-16 13:31:00,148.586,148.685,148.586,148.685,105300000.0
2006-08-16 13:32:00,148.66,148.674,148.653,148.653,72000000.0
2006-08-16 13:33:00,148.652,148.655,148.638,148.655,166800000.0
2006-08-16 13:34:00,148.649,148.654,148.64,148.654,109099998.0
2006-08-16 13:35:00,148.645,148.658,148.64,148.654,56800000.0
2006-08-16 13:36:00,148.648,148.653,148.641,148.653,65499999.0
2006-08-16 13:37:00,148.655,148.657,148.647,148.657,64899999.0
2006-08-16 13:38:00,148.654,148.663,148.644,148.663,98300000.0
2006-08-16 13:39:00,148.667,148.68,148.667,148.667,66099999.0
2006-08-16 13:40:00,148.668,148.686,148.664,148.664,92500000.0
2006-08-16 13:41:00,148.672,148.68,148.665,148.678,65200001.0
2006-08-16 13:42:00,148.691,148.712,148.691,148.712,122900002.0
2006-08-16 13:43:00,148.71,148.71,148.672,148.672,50800000.0
2006-08-16 13:44:00,148.675,148.692,148.668,148.676,137299999.0
2006-08-16 13:45:00,148.683,148.694,148.674,148.679,89300000.0
2006-08-16 13:46:00,148.692,148.694,148.677,148.693,131699999.0
2006-08-16 13:47:00,148.692,148.704,148.685,148.69,68100001.0
2006-08-16 13:48:00,148.688,148.688,148.685,148.685,22400000.0
2006-08-16 13:49:00,148.685,148.697,148.685,148.693,94400002.0
2006-08-16 13:50:00,148.684,148.711,148.684,148.709,192199999.0
2006-08-16 13:51:00,148.722,148.734,148.721,148.727,44700000.0
2006-08-16 13:52:00,148.728,148.751,148.724,148.751,86699998.0
2006-08-16 13:53:00,148.738,148.738,148.717,148.717,63999999.0
2006-08-16 13:54:00,148.712,148.723,148.711,148.723,68800000.0
2006-08-16 13:55:00,148.722,148.724,148.713,148.714,33800000.0
2006-08-16 13:56:00,148.708,148.71,148.702,148.708,30400000.0
2006-08-16 13:57:00,148.708,148.708,148.693,148.693,81399999.0
2006-08-16 13:58:00,148.701,148.721,148.691,148.692,115499998.0
2006-08-16 13:59:00,148.692,148.702,148.689,148.689,76000000.0
2006-08-16 14:00:00,148.69,148.699,148.685,148.687,120700002.0
2006-08-16 14:01:00,148.694,148.701,148.683,148.701,62400000.0
2006-08-16 14:02:00,148.692,148.693,148.682,148.692,67499999.0
2006-08-16 14:03:00,148.69,148.69,148.668,148.668,96400000.0
2006-08-16 14:04:00,148.67,148.682,148.665,148.682,92600001.0
2006-08-16 14:05:00,148.683,148.686,148.673,148.684,76500000.0
2006-08-16 14:06:00,148.678,148.683,148.672,148.677,183599998.0
2006-08-16 14:07:00,148.669,148.687,148.669,148.682,33900000.0
2006-08-16 14:08:00,148.675,148.686,148.665,148.68,84300000.0
2006-08-16 14:09:00,148.675,148.68,148.66,148.66,56499999.0
2006-08-16 14:10:00,148.668,148.696,148.668,148.676,95199999.0
2006-08-16 14:11:00,148.69,148.694,148.686,148.686,82199999.0
2006-08-16 14:12:00,148.692,148.692,148.673,148.677,94000001.0
2006-08-16 14:13:00,148.677,148.684,148.654,148.654,85000000.0
2006-08-16 14:14:00,148.657,148.666,148.652,148.657,45800000.0
2006-08-16 14:15:00,148.662,148.685,148.662,148.685,94100000.0
2006-08-16 14:16:00,148.666,148.68,148.664,148.664,71999998.0
2006-08-16 14:17:00,148.664,148.679,148.664,148.67,112600004.0
2006-08-16 14:18:00,148.668,148.678,148.655,148.655,66400000.0
2006-08-16 14:19:00,148.652,148.661,148.651,148.651,29400000.0
2006-08-16 14:20:00,148.648,148.696,148.641,148.696,131500002.0
2006-08-16 14:21:00,148.693,148.71,148.693,148.696,101300002.0
2006-08-16 14:22:00,148.692,148.692,148.66,148.66,135000000.0
2006-08-16 14:23:00,148.655,148.663,148.648,148.648,137700002.0
2006-08-16 14:24:00,148.657,148.657,148.643,148.645,55499999.0
2006-08-16 14:25:00,148.65,148.65,148.62,148.645,60700000.0
2006-08-16 14:26:00,148.635,148.652,148.629,148.652,48800000.0
2006-08-16 14:27:00,148.67,148.725,148.67,148.719,96699999.0
2006-08-16 14:28:00,148.705,148.705,148.655,148.657,77700000.0
2006-08-16 14:29:00,148.66,148.704,148.617,148.617,138600001.0
2006-08-16 14:30:00,148.585,148.744,148.577,148.736,97499998.0
2006-08-16 14:31:00,148.75,148.838,148.743,148.832,111199998.0
2006-08-16 14:32:00,148.806,148.843,148.779,148.828,143299999.0
2006-08-16 14:33:00,148.825,148.833,148.79,148.805,59900000.0
2006-08-16 14:34:00,148.795,148.795,148.76,148.761,65900000.0
2006-08-16 14:35:00,148.763,148.763,148.705,148.705,120399999.0
2006-08-16 14:36:00,148.696,148.717,148.688,148.711,170200000.0
2006-08-16 14:37:00,148.717,148.718,148.665,148.669,150300000.0
2006-08-16 14:38:00,148.673,148.714,148.673,148.7,125000001.0
2006-08-16 14:39:00,148.694,148.712,148.688,148.711,153200000.0
2006-08-16 14:40:00,148.72,148.73,148.72,148.724,151099999.0
2006-08-16 14:41:00,148.726,148.75,148.723,148.74,69200000.0
2006-08-16 14:42:00,148.742,148.76,148.736,148.753,53700000.0
2006-08-16 14:43:00,148.752,148.769,148.725,148.725,76000000.0
2006-08-16 14:44:00,148.724,148.729,148.698,148.707,134800003.0
2006-08-16 14:45:00,148.702,148.702,148.686,148.696,45900000.0
2006-08-16 14:46:00,148.69,148.69,148.665,148.665,42400000.0
2006-08-16 14:47:00,148.658,148.685,148.651,148.677,60800000.0
2006-08-16 14:48:00,148.67,148.687,148.655,148.658,39000000.0
2006-08-16 14:49:00,148.647,148.686,148.647,148.686,63300000.0
2006-08-16 14:50:00,148.702,148.727,148.702,148.727,38900000.0
2006-08-16 14:51:00,148.711,148.73,148.694,148.723,103000000.0
2006-08-16 14:52:00,148.722,148.73,148.693,148.708,53300000.0
2006-08-16 14:53:00,148.699,148.704,148.696,148.696,54100000.0
2006-08-16 14:54:00,148.693,148.717,148.689,148.702,165000001.0
2006-08-16 14:55:00,148.697,148.712,148.696,148.697,102899998.0
2006-08-16 14:56:00,148.705,148.713,148.698,148.713,105900000.0
2006-08-16 14:57:00,148.72,148.72,148.697,148.697,97199998.0
2006-08-16 14:58:00,148.686,148.692,148.68,148.68,71400000.0
2006-08-16 14:59:00,148.692,148.699,148.684,148.698,70500001.0
2006-08-16 15:00:00,148.706,148.713,148.695,148.711,103099999.0
2006-08-16 15:01:00,148.703,148.748,148.703,148.731,167299999.0
2006-08-16 15:02:00,148.726,148.735,148.726,148.731,59200000.0
2006-08-16 15:03:00,148.723,148.735,148.715,148.727,85299999.0
2006-08-16 15:04:00,148.721,148.728,148.712,148.728,84399998.0
2006-08-16 15:05:00,148.727,148.762,148.727,148.754,55400001.0
2006-08-16 15:06:00,148.758,148.779,148.755,148.778,133199998.0
2006-08-16 15:07:00,148.768,148.772,148.751,148.751,74400000.0
2006-08-16 15:08:00,148.745,148.754,148.735,148.749,105299999.0
2006-08-16 15:09:00,148.747,148.767,148.747,148.749,125200000.0
2006-08-16 15:10:00,148.757,148.757,148.735,148.74,122500003.0
2006-08-16 15:11:00,148.748,148.767,148.748,148.765,38400000.0
2006-08-16 15:12:00,148.762,148.777,148.76,148.77,122499999.0
2006-08-16 15:13:00,148.772,148.787,148.77,148.77,144200000.0
2006-08-16 15:14:00,148.769,148.794,148.745,148.794,84000000.0
2006-08-16 15:15:00,148.788,148.802,148.738,148.769,122200001.0
2006-08-16 15:16:00,148.778,148.803,148.776,148.796,78500000.0
2006-08-16 15:17:00,148.795,148.816,148.79,148.815,88400000.0
2006-08-16 15:18:00,148.808,148.841,148.808,148.837,190000000.0
2006-08-16 15:19:00,148.832,148.851,148.825,148.828,101799999.0
2006-08-16 15:20:00,148.806,148.806,148.749,148.763,146200002.0
2006-08-16 15:21:00,148.758,148.76,148.743,148.743,69900001.0
2006-08-16 15:22:00,148.747,148.766,148.747,148.76,44800000.0
2006-08-16 15:23:00,148.757,148.768,148.752,148.764,128099999.0
2006-08-16 15:24:00,148.776,148.778,148.765,148.765,66400000.0
2006-08-16 15:25:00,148.77,148.775,148.767,148.767,31399999.0
2006-08-16 15:26:00,148.773,148.773,148.756,148.763,52200000.0
2006-08-16 15:27:00,148.771,148.786,148.762,148.78,121400003.0
2006-08-16 15:28:00,148.786,148.786,148.749,148.778,111000001.0
2006-08-16 15:29:00,148.782,148.79,148.766,148.79,122200001.0
2006-08-16 15:30:00,148.773,148.773,148.755,148.76,82100001.0
2006-08-16 15:31:00,148.739,148.739,148.711,148.731,115499998.0
2006-08-16 15:32:00,148.727,148.727,148.69,148.695,138999999.0
2006-08-16 15:33:00,148.702,148.703,148.686,148.689,114999999.0
2006-08-16 15:34:00,148.691,148.717,148.69,148.717,100800000.0
2006-08-16 15:35:00,148.719,148.719,148.696,148.702,53100000.0
2006-08-16 15:36:00,148.712,148.712,148.685,148.688,117500001.0
2006-08-16 15:37:00,148.69,148.704,148.689,148.701,146599999.0
2006-08-16 15:38:00,148.703,148.71,148.702,148.703,202800001.0
2006-08-16 15:39:00,148.698,148.707,148.698,148.707,55500001.0
2006-08-16 15:40:00,148.706,148.706,148.69,148.698,97600002.0
2006-08-16 15:41:00,148.705,148.715,148.699,148.713,68299999.0
2006-08-16 15:42:00,148.704,148.725,148.704,148.711,91900000.0
2006-08-16 15:43:00,148.701,148.726,148.701,148.721,162000001.0
2006-08-16 15:44:00,148.711,148.715,148.703,148.705,93200001.0
2006-08-16 15:45:00,148.713,148.729,148.713,148.725,79099998.0
2006-08-16 15:46:00,148.716,148.733,148.716,148.732,130199999.0
2006-08-16 15:47:00,148.735,148.735,148.716,148.716,116800001.0
2006-08-16 15:48:00,148.715,148.719,148.715,148.715,110300000.0
2006-08-16 15:49:00,148.725,148.729,148.702,148.718,91600000.0
2006-08-16 15:50:00,148.721,148.732,148.721,148.725,100299998.0
2006-08-16 15:51:00,148.723,148.723,148.71,148.71,57699999.0
2006-08-16 15:52:00,148.722,148.737,148.722,148.726,56500000.0
2006-08-16 15:53:00,148.728,148.742,148.723,148.723,102999998.0
2006-08-16 15:54:00,148.725,148.744,148.725,148.74,77600000.0
2006-08-16 15:55:00,148.747,148.771,148.745,148.768,87300000.0
2006-08-16 15:56:00,148.781,148.804,148.776,148.786,190100000.0
2006-08-16 15:57:00,148.786,148.787,148.772,148.777,101300000.0
2006-08-16 15:58:00,148.777,148.79,148.771,148.785,148599998.0
2006-08-16 15:59:00,148.771,148.771,148.76,148.768,80300000.0
2006-08-16 16:00:00,148.755,148.763,148.749,148.751,65100000.0
2006-08-16 16:01:00,148.761,148.785,148.756,148.768,110800000.0
2006-08-16 16:02:00,148.768,148.768,148.741,148.741,155299999.0
2006-08-16 16:03:00,148.759,148.759,148.749,148.755,92200001.0
2006-08-16 16:04:00,148.755,148.755,148.745,148.755,206699997.0
2006-08-16 16:05:00,148.749,148.753,148.745,148.753,62599999.0
2006-08-16 16:06:00,148.751,148.769,148.751,148.769,113199999.0
2006-08-16 16:07:00,148.778,148.792,148.776,148.784,105300001.0
2006-08-16 16:08:00,148.79,148.806,148.788,148.806,126300001.0
2006-08-16 16:09:00,148.797,148.798,148.784,148.793,130900000.0
2006-08-16 16:10:00,148.789,148.794,148.777,148.79,108400001.0
2006-08-16 16:11:00,148.789,148.795,148.78,148.793,68500000.0
2006-08-16 16:12:00,148.787,148.787,148.767,148.767,52400000.0
2006-08-16 16:13:00,148.767,148.772,148.762,148.772,79900001.0
2006-08-16 16:14:00,148.783,148.786,148.765,148.785,17600000.0
2006-08-16 16:15:00,148.797,148.817,148.797,148.811,95100003.0
2006-08-16 16:16:00,148.805,148.805,148.787,148.787,72699999.0
2006-08-16 16:17:00,148.801,148.801,148.786,148.791,199699999.0
2006-08-16 16:18:00,148.797,148.813,148.796,148.813,58799999.0
2006-08-16 16:19:00,148.812,148.815,148.793,148.799,149499999.0
2006-08-16 16:20:00,148.803,148.815,148.791,148.814,145999997.0
2006-08-16 16:21:00,148.81,148.815,148.81,148.815,85900002.0
2006-08-16 16:22:00,148.802,148.82,148.796,148.82,170200000.0
2006-08-16 16:23:00,148.819,148.827,148.819,148.824,66300002.0
2006-08-16 16:24:00,148.825,148.833,148.806,148.811,141899999.0
2006-08-16 16:25:00,148.813,148.813,148.805,148.812,68700000.0
2006-08-16 16:26:00,148.808,148.818,148.804,148.81,46100000.0
2006-08-16 16:27:00,148.818,148.832,148.818,148.83,73200003.0
2006-08-16 16:28:00,148.828,148.828,148.823,148.827,80599998.0
2006-08-16 16:29:00,148.817,148.817,148.791,148.8,151200005.0
2006-08-16 16:30:00,148.813,148.822,148.792,148.804,123100003.0
2006-08-16 16:31:00,148.81,148.835,148.81,148.828,97700000.0
2006-08-16 16:32:00,148.827,148.84,148.827,148.84,50899999.0
2006-08-16 16:33:00,148.852,148.852,148.833,148.844,105500002.0
2006-08-16 16:34:00,148.843,148.847,148.819,148.846,88800000.0
2006-08-16 16:35:00,148.86,148.863,148.845,148.852,175900003.0
2006-08-16 16:36:00,148.839,148.855,148.831,148.845,64100000.0
2006-08-16 16:37:00,148.828,148.847,148.828,148.836,104199999.0
2006-08-16 16:38:00,148.827,148.847,148.826,148.846,122199998.0
2006-08-16 16:39:00,148.841,148.847,148.837,148.846,103000000.0
2006-08-16 16:40:00,148.845,148.858,148.845,148.858,49600001.0
2006-08-16 16:41:00,148.858,148.861,148.832,148.837,124700002.0
2006-08-16 16:42:00,148.848,148.855,148.839,148.839,97500001.0
2006-08-16 16:43:00,148.842,148.842,148.832,148.833,46300000.0
2006-08-16 16:44:00,148.832,148.833,148.806,148.82,101300000.0
2006-08-16 16:45:00,148.827,148.827,148.809,148.81,181800000.0
2006-08-16 16:46:00,148.812,148.819,148.802,148.809,70500000.0
2006-08-16 16:47:00,148.814,148.815,148.801,148.805,139100002.0
2006-08-16 16:48:00,148.81,148.818,148.804,148.804,50400000.0
2006-08-16 16:49:00,148.802,148.813,148.802,148.809,47700000.0
2006-08-16 16:50:00,148.817,148.82,148.813,148.82,81200000.0
2006-08-16 16:51:00,148.821,148.831,148.819,148.828,87199999.0
2006-08-16 16:52:00,148.832,148.841,148.831,148.832,71800000.0
2006-08-16 16:53:00,148.846,148.846,148.815,148.815,72999998.0
2006-08-16 16:54:00,148.81,148.827,148.807,148.82,122500000.0
2006-08-16 16:55:00,148.819,148.833,148.817,148.833,79899998.0
2006-08-16 16:56:00,148.845,148.848,148.818,148.818,50700000.0
2006-08-16 16:57:00,148.812,148.836,148.812,148.836,116300002.0
2006-08-16 16:58:00,148.841,148.841,148.825,148.833,130499997.0
2006-08-16 16:59:00,148.82,148.821,148.79,148.791,111800002.0
2006-08-16 17:00:00,148.787,148.807,148.777,148.807,166899998.0
2006-08-16 17:01:00,148.805,148.807,148.8,148.802,24500000.0
2006-08-16 17:02:00,148.789,148.791,148.774,148.791,35900000.0
2006-08-16 17:03:00,148.789,148.798,148.775,148.778,76400001.0
2006-08-16 17:04:00,148.778,148.805,148.778,148.804,114299998.0
2006-08-16 17:05:00,148.797,148.797,148.782,148.784,99600000.0
2006-08-16 17:06:00,148.792,148.801,148.792,148.797,53600000.0
2006-08-16 17:07:00,148.791,148.791,148.771,148.78,138199997.0
2006-08-16 17:08:00,148.787,148.8,148.787,148.797,78700001.0
2006-08-16 17:09:00,148.792,148.792,148.772,148.772,94500000.0
2006-08-16 17:10:00,148.775,148.781,148.76,148.771,118700001.0
2006-08-16 17:11:00,148.784,148.787,148.767,148.773,129399999.0
2006-08-16 17:12:00,148.775,148.775,148.765,148.765,80899999.0
2006-08-16 17:13:00,148.759,148.768,148.749,148.754,117800000.0
2006-08-16 17:14:00,148.767,148.777,148.767,148.777,39400001.0
2006-08-16 17:15:00,148.77,148.772,148.74,148.74,68000000.0
2006-08-16 17:16:00,148.728,148.744,148.722,148.735,177800002.0
2006-08-16 17:17:00,148.748,148.767,148.748,148.767,58400001.0
2006-08-16 17:18:00,148.762,148.762,148.755,148.76,136700002.0
2006-08-16 17:19:00,148.76,148.765,148.755,148.76,157400000.0
2006-08-16 17:20:00,148.76,148.76,148.753,148.753,13600000.0
2006-08-16 17:21:00,148.761,148.77,148.761,148.761,166900004.0
2006-08-16 17:22:00,148.756,148.777,148.756,148.777,66599998.0
2006-08-16 17:23:00,148.776,148.786,148.775,148.786,110299999.0
2006-08-16 17:24:00,148.79,148.816,148.79,148.802,103299998.0
2006-08-16 17:25:00,148.813,148.834,148.813,148.828,19600000.0
2006-08-16 17:26:00,148.82,148.82,148.768,148.768,57400000.0
2006-08-16 17:27:00,148.763,148.781,148.763,148.781,56100000.0
2006-08-16 17:28:00,148.773,148.778,148.765,148.768,119300003.0
2006-08-16 17:29:00,148.774,148.781,148.774,148.78,52000000.0
2006-08-16 17:30:00,148.778,148.787,148.773,148.784,121900001.0
2006-08-16 17:31:00,148.781,148.79,148.772,148.783,75500000.0
2006-08-16 17:32:00,148.768,148.784,148.768,148.778,51700000.0
2006-08-16 17:33:00,148.771,148.795,148.769,148.795,90900001.0
2006-08-16 17:34:00,148.805,148.813,148.798,148.806,112599999.0
2006-08-16 17:35:00,148.805,148.819,148.797,148.801,56700000.0
2006-08-16 17:36:00,148.788,148.792,148.779,148.79,66300000.0
2006-08-16 17:37:00,148.798,148.814,148.791,148.794,123700000.0
2006-08-16 17:38:00,148.796,148.796,148.782,148.783,36600001.0
2006-08-16 17:39:00,148.777,148.791,148.774,148.775,80900001.0
2006-08-16 17:40:00,148.767,148.78,148.767,148.778,24100000.0
2006-08-16 17:41:00,148.781,148.782,148.773,148.775,118900000.0
2006-08-16 17:42:00,148.781,148.781,148.763,148.777,129500002.0
2006-08-16 17:43:00,148.78,148.785,148.772,148.78,104600000.0
2006-08-16 17:44:00,148.788,148.802,148.785,148.802,124600001.0
2006-08-16 17:45:00,148.805,148.805,148.787,148.797,38000000.0
2006-08-16 17:46:00,148.808,148.828,148.808,148.828,80500001.0
2006-08-16 17:47:00,148.821,148.821,148.794,148.813,127700001.0
2006-08-16 17:48:00,148.805,148.822,148.803,148.822,83700001.0
2006-08-16 17:49:00,148.813,148.819,148.806,148.817,79500001.0
2006-08-16 17:50:00,148.83,148.835,148.829,148.833,49800000.0
2006-08-16 17:51:00,148.832,148.843,148.816,148.816,40300000.0
2006-08-16 17:52:00,148.806,148.823,148.802,148.823,109000000.0
2006-08-16 17:53:00,148.82,148.825,148.82,148.82,26200000.0
2006-08-16 17:54:00,148.814,148.821,148.799,148.821,72000000.0
2006-08-16 17:55:00,148.825,148.843,148.825,148.843,59900002.0
2006-08-16 17:56:00,148.848,148.853,148.842,148.85,128700002.0
2006-08-16 17:57:00,148.853,148.858,148.849,148.854,35700000.0
2006-08-16 17:58:00,148.848,148.863,148.846,148.863,49199999.0
2006-08-16 17:59:00,148.856,148.856,148.829,148.829,130999997.0
2006-08-16 18:00:00,148.823,148.826,148.809,148.812,116000000.0
2006-08-16 18:01:00,148.801,148.825,148.801,148.815,1289400005.0
2006-08-16 18:02:00,148.83,148.83,148.82,148.83,1506499995.0
2006-08-16 18:03:00,148.82,148.83,148.81,148.82,1506499995.0
2006-08-16 18:04:00,148.805,148.816,148.803,148.808,1506499995.0
2006-08-16 18:05:00,148.81,148.822,148.808,148.822,1836399999.0
2006-08-16 18:06:00,148.825,148.825,148.804,148.808,1003299997.0
2006-08-16 18:07:00,148.806,148.829,148.806,148.823,1880200003.0
2006-08-16 18:08:00,148.822,148.822,148.789,148.798,1693099998.0
2006-08-16 18:09:00,148.8,148.818,148.8,148.818,1191599996.0
2006-08-16 18:10:00,148.822,148.822,148.805,148.808,1029000002.0
2006-08-16 18:11:00,148.808,148.822,148.805,148.818,802199997.0
2006-08-16 18:12:00,148.822,148.848,148.822,148.846,933700000.0
2006-08-16 18:13:00,148.853,148.853,148.843,148.846,1356299993.0
2006-08-16 18:14:00,148.844,148.852,148.833,148.852,1253600007.0
2006-08-16 18:15:00,148.852,148.852,148.829,148.847,1914200008.0
2006-08-16 18:16:00,148.847,148.857,148.83,148.83,1663999988.0
2006-08-16 18:17:00,148.832,148.846,148.831,148.837,585799997.0
2006-08-16 18:18:00,148.841,148.843,148.822,148.843,580200005.0
2006-08-16 18:19:00,148.845,148.846,148.828,148.838,754199999.0
2006-08-16 18:20:00,148.832,148.844,148.825,148.827,1736099992.0
2006-08-16 18:21:00,148.828,148.843,148.827,148.832,1120199995.0
2006-08-16 18:22:00,148.829,148.835,148.817,148.835,990800003.0
2006-08-16 18:23:00,148.829,148.836,148.821,148.832,1546099995.0
2006-08-16 18:24:00,148.824,148.829,148.813,148.817,1151800000.0
2006-08-16 18:25:00,148.824,148.834,148.821,148.829,1166499998.0
2006-08-16 18:26:00,148.829,148.838,148.821,148.826,1146300002.0
2006-08-16 18:27:00,148.823,148.835,148.82,148.825,651299999.0
2006-08-16 18:28:00,148.835,148.848,148.83,148.838,827900000.0
2006-08-16 18:29:00,148.829,148.831,148.8,148.808,780499995.0
2006-08-16 18:30:00,148.8,148.802,148.781,148.791,478599997.0
2006-08-16 18:31:00,148.791,148.804,148.784,148.804,771900002.0
2006-08-16 18:32:00,148.799,148.799,148.769,148.788,1260999999.0
2006-08-16 18:33:00,148.791,148.806,148.786,148.788,1526999992.0
2006-08-16 18:34:00,148.786,148.797,148.778,148.785,1349600003.0
2006-08-16 18:35:00,148.79,148.79,148.767,148.786,993599997.0
2006-08-16 18:36:00,148.788,148.793,148.778,148.784,641599996.0
2006-08-16 18:37:00,148.783,148.793,148.781,148.791,493800000.0
2006-08-16 18:38:00,148.793,148.793,148.767,148.767,403700001.0
2006-08-16 18:39:00,148.768,148.772,148.757,148.762,271299998.0
2006-08-16 18:40:00,148.755,148.762,148.744,148.756,1040599989.0
2006-08-16 18:41:00,148.761,148.77,148.745,148.755,512999998.0
2006-08-16 18:42:00,148.755,148.76,148.74,148.75,552800000.0
2006-08-16 18:43:00,148.748,148.754,148.74,148.741,251799995.0
2006-08-16 18:44:00,148.739,148.753,148.737,148.753,386999996.0
2006-08-16 18:45:00,148.749,148.756,148.741,148.75,358800001.0
2006-08-16 18:46:00,148.753,148.771,148.753,148.767,589599997.0
2006-08-16 18:47:00,148.762,148.78,148.762,148.768,196100003.0
2006-08-16 18:48:00,148.769,148.774,148.761,148.763,545600001.0
2006-08-16 18:49:00,148.763,148.77,148.754,148.76,516900004.0
2006-08-16 18:50:00,148.76,148.77,148.746,148.752,797400000.0
2006-08-16 18:51:00,148.751,148.761,148.745,148.752,561200000.0
2006-08-16 18:52:00,148.758,148.773,148.756,148.756,669900001.0
2006-08-16 18:53:00,148.754,148.766,148.745,148.755,996900002.0
2006-08-16 18:54:00,148.755,148.755,148.737,148.745,732700002.0
2006-08-16 18:55:00,148.747,148.764,148.745,148.753,1063999996.0
2006-08-16 18:56:00,148.752,148.756,148.74,148.753,529699998.0
2006-08-16 18:57:00,148.759,148.759,148.736,148.748,440399998.0
2006-08-16 18:58:00,148.757,148.757,148.74,148.74,725299991.0
2006-08-16 18:59:00,148.736,148.746,148.73,148.746,767099999.0
2006-08-16 19:00:00,148.743,148.76,148.743,148.749,310599994.0
2006-08-16 19:01:00,148.748,148.75,148.74,148.741,379899996.0
2006-08-16 19:02:00,148.737,148.744,148.73,148.734,255799999.0
2006-08-16 19:03:00,148.728,148.745,148.728,148.738,962799999.0
2006-08-16 19:04:00,148.732,148.743,148.721,148.733,462999998.0
2006-08-16 19:05:00,148.74,148.749,148.73,148.73,546499996.0
2006-08-16 19:06:00,148.736,148.751,148.731,148.731,980199993.0
2006-08-16 19:07:00,148.73,148.737,148.721,148.725,912199999.0
2006-08-16 19:08:00,148.723,148.732,148.709,148.714,607200000.0
2006-08-16 19:09:00,148.715,148.732,148.708,148.725,684400000.0
2006-08-16 19:10:00,148.739,148.752,148.739,148.749,279000001.0
2006-08-16 19:11:00,148.749,148.753,148.742,148.745,368599997.0
2006-08-16 19:12:00,148.752,148.761,148.741,148.741,464100001.0
2006-08-16 19:13:00,148.737,148.748,148.734,148.748,71500001.0
2006-08-16 19:14:00,148.743,148.743,148.73,148.731,277900000.0
2006-08-16 19:15:00,148.725,148.735,148.723,148.728,929000005.0
2006-08-16 19:16:00,148.734,148.744,148.726,148.744,336999996.0
2006-08-16 19:17:00,148.737,148.738,148.727,148.729,399400002.0
2006-08-16 19:18:00,148.734,148.74,148.719,148.73,206899996.0
2006-08-16 19:19:00,148.73,148.748,148.728,148.739,672099998.0
2006-08-16 19:20:00,148.745,148.756,148.73,148.743,303800000.0
2006-08-16 19:21:00,148.75,148.75,148.728,148.74,407600001.0
2006-08-16 19:22:00,148.743,148.751,148.743,148.745,120200002.0
2006-08-16 19:23:00,148.754,148.757,148.74,148.748,1318699999.0
2006-08-16 19:24:00,148.75,148.756,148.741,148.75,741600000.0
2006-08-16 19:25:00,148.747,148.754,148.738,148.742,732700001.0
2006-08-16 19:26:00,148.741,148.756,148.739,148.744,923600003.0
2006-08-16 19:27:00,148.744,148.754,148.742,148.743,798599996.0
2006-08-16 19:28:00,148.74,148.745,148.732,148.737,646499998.0
2006-08-16 19:29:00,148.737,148.74,148.735,148.737,349599998.0
2006-08-16 19:30:00,148.741,148.754,148.723,148.723,674799998.0
2006-08-16 19:31:00,148.718,148.725,148.707,148.715,663300000.0
2006-08-16 19:32:00,148.712,148.725,148.709,148.721,834000004.0
2006-08-16 19:33:00,148.724,148.731,148.713,148.731,550600000.0
2006-08-16 19:34:00,148.73,148.73,148.705,148.717,922799997.0
2006-08-16 19:35:00,148.715,148.746,148.715,148.723,566000004.0
2006-08-16 19:36:00,148.728,148.749,148.725,148.739,597799996.0
2006-08-16 19:37:00,148.734,148.751,148.73,148.745,115299996.0
2006-08-16 19:38:00,148.748,148.748,148.727,148.74,584300004.0
2006-08-16 19:39:00,148.747,148.751,148.725,148.738,719000004.0
2006-08-16 19:40:00,148.74,148.74,148.721,148.723,525799996.0
2006-08-16 19:41:00,148.717,148.738,148.717,148.725,876599997.0
2006-08-16 19:42:00,148.733,148.74,148.72,148.729,481100001.0
2006-08-16 19:43:00,148.725,148.726,148.708,148.715,127400001.0
2006-08-16 19:44:00,148.72,148.736,148.72,148.725,347299997.0
2006-08-16 19:45:00,148.728,148.733,148.725,148.726,43500000.0
2006-08-16 19:46:00,148.722,148.727,148.705,148.715,222700000.0
2006-08-16 19:47:00,148.716,148.732,148.709,148.724,153200001.0
2006-08-16 19:48:00,148.727,148.75,148.727,148.744,922799990.0
2006-08-16 19:49:00,148.74,148.74,148.72,148.735,389399997.0
2006-08-16 19:50:00,148.733,148.74,148.727,148.735,217000001.0
2006-08-16 19:51:00,148.732,148.734,148.718,148.718,326900000.0
2006-08-16 19:52:00,148.719,148.719,148.701,148.714,581500000.0
2006-08-16 19:53:00,148.724,148.733,148.717,148.718,425599999.0
2006-08-16 19:54:00,148.713,148.731,148.713,148.723,418899995.0
2006-08-16 19:55:00,148.724,148.744,148.724,148.73,240600001.0
2006-08-16 19:56:00,148.729,148.729,148.713,148.725,502500003.0
2006-08-16 19:57:00,148.721,148.732,148.715,148.73,594100000.0
2006-08-16 19:58:00,148.73,148.757,148.73,148.754,646299994.0
2006-08-16 19:59:00,148.758,148.762,148.74,148.749,590899994.0
2006-08-16 20:00:00,148.75,148.75,148.727,148.742,153199997.0
2006-08-16 20:01:00,148.747,148.768,148.747,148.75,330000004.0
2006-08-16 20:02:00,148.75,148.755,148.745,148.75,245400000.0
2006-08-16 20:03:00,148.756,148.763,148.753,148.759,213000000.0
2006-08-16 20:04:00,148.76,148.766,148.749,148.76,453400001.0
2006-08-16 20:05:00,148.764,148.805,148.757,148.796,733100002.0
2006-08-16 20:06:00,148.807,148.816,148.802,148.802,709399995.0
2006-08-16 20:07:00,148.794,148.805,148.785,148.805,254199997.0
2006-08-16 20:08:00,148.81,148.824,148.803,148.81,451399998.0
2006-08-16 20:09:00,148.8,148.81,148.792,148.805,349100004.0
2006-08-16 20:10:00,148.802,148.81,148.8,148.809,286299998.0
2006-08-16 20:11:00,148.812,148.812,148.794,148.808,733900001.0
2006-08-16 20:12:00,148.803,148.811,148.798,148.802,1049299996.0
2006-08-16 20:13:00,148.8,148.813,148.8,148.808,248799999.0
2006-08-16 20:14:00,148.802,148.816,148.802,148.805,381700005.0
2006-08-16 20:15:00,148.806,148.806,148.787,148.797,668899996.0
2006-08-16 20:16:00,148.798,148.81,148.795,148.8,486299996.0
2006-08-16 20:17:00,148.8,148.806,148.796,148.806,205900001.0
2006-08-16 20:18:00,148.809,148.822,148.807,148.82,129500000.0
2006-08-16 20:19:00,148.818,148.825,148.811,148.82,471000001.0
2006-08-16 20:20:00,148.822,148.828,148.82,148.822,226000001.0
2006-08-16 20:21:00,148.822,148.833,148.821,148.828,375099999.0
2006-08-16 20:22:00,148.819,148.836,148.819,148.823,437799997.0
2006-08-16 20:23:00,148.826,148.831,148.811,148.815,475700001.0
2006-08-16 20:24:00,148.821,148.825,148.817,148.825,270999997.0
2006-08-16 20:25:00,148.825,148.838,148.822,148.823,424399998.0
2006-08-16 20:26:00,148.822,148.831,148.818,148.828,434799995.0
2006-08-16 20:27:00,148.83,148.844,148.826,148.844,946000004.0
2006-08-16 20:28:00,148.833,148.836,148.813,148.836,1017299996.0
2006-08-16 20:29:00,148.835,148.851,148.823,148.848,1107600003.0
2006-08-16 20:30:00,148.846,148.849,148.829,148.84,1878399997.0
2006-08-16 20:31:00,148.844,148.856,148.841,148.85,1176999997.0
2006-08-16 20:32:00,148.848,148.855,148.822,148.84,1113500003.0
2006-08-16 20:33:00,148.84,148.857,148.83,148.853,393900005.0
2006-08-16 20:34:00,148.853,148.864,148.851,148.855,403899995.0
2006-08-16 20:35:00,148.852,148.854,148.828,148.85,377800001.0
2006-08-16 20:36:00,148.85,148.859,148.844,148.851,566899993.0
2006-08-16 20:37:00,148.848,148.851,148.839,148.845,578999996.0
2006-08-16 20:38:00,148.846,148.846,148.817,148.834,670699999.0
2006-08-16 20:39:00,148.83,148.841,148.815,148.823,824500003.0
2006-08-16 20:40:00,148.818,148.848,148.805,148.835,1179799994.0
2006-08-16 20:41:00,148.832,148.845,148.801,148.829,381100001.0
2006-08-16 20:42:00,148.829,148.836,148.807,148.83,329499998.0
2006-08-16 20:43:00,148.825,148.827,148.809,148.827,434299997.0
2006-08-16 20:44:00,148.825,148.828,148.81,148.82,727600001.0
2006-08-16 20:45:00,148.822,148.826,148.806,148.806,648099998.0
2006-08-16 20:46:00,148.815,148.839,148.815,148.839,864399998.0
2006-08-16 20:47:00,148.842,148.861,148.841,148.852,776499994.0
2006-08-16 20:48:00,148.852,148.861,148.839,148.839,614900001.0
2006-08-16 20:49:00,148.839,148.85,148.83,148.85,426099997.0
2006-08-16 20:50:00,148.85,148.861,148.844,148.846,1269799997.0
2006-08-16 20:51:00,148.847,148.856,148.841,148.842,473500002.0
2006-08-16 20:52:00,148.842,148.856,148.841,148.843,145799998.0
2006-08-16 20:53:00,148.843,148.855,148.835,148.846,760200001.0
2006-08-16 20:54:00,148.837,148.847,148.813,148.818,236299999.0
2006-08-16 20:55:00,148.815,148.847,148.807,148.815,964900008.0
2006-08-16 20:56:00,148.811,148.823,148.802,148.802,583600000.0
2006-08-16 20:57:00,148.796,148.803,148.785,148.801,835600000.0
2006-08-16 20:58:00,148.808,148.81,148.776,148.776,1230999988.0
2006-08-16 20:59:00,148.77,148.787,148.761,148.772,1230100000.0
2006-08-16 21:00:00,148.767,148.768,148.746,148.767,1132900005.0
2006-08-16 21:01:00,148.775,148.777,148.755,148.766,805800004.0
2006-08-16 21:02:00,148.762,148.775,148.762,148.762,608900001.0
2006-08-16 21:03:00,148.767,148.779,148.762,148.766,755499992.0
2006-08-16 21:04:00,148.767,148.776,148.763,148.773,527200002.0
2006-08-16 21:05:00,148.782,148.792,148.779,148.785,628499998.0
2006-08-16 21:06:00,148.776,148.783,148.767,148.768,576199999.0
2006-08-16 21:07:00,148.769,148.772,148.755,148.761,587299999.0
2006-08-16 21:08:00,148.76,148.775,148.759,148.765,477999998.0
2006-08-16 21:09:00,148.773,148.773,148.754,148.758,198299998.0
2006-08-16 21:10:00,148.764,148.776,148.761,148.763,348000002.0
2006-08-16 21:11:00,148.753,148.758,148.744,148.757,165799999.0
2006-08-16 21:12:00,148.763,148.773,148.761,148.762,393200002.0
2006-08-16 21:13:00,148.762,148.773,148.762,148.769,571100005.0
2006-08-16 21:14:00,148.755,148.771,148.751,148.767,573099999.0
2006-08-16 21:15:00,148.77,148.775,148.765,148.765,887900002.0
2006-08-16 21:16:00,148.765,148.775,148.76,148.77,576500005.0
2006-08-16 21:17:00,148.762,148.772,148.759,148.768,636500005.0
2006-08-16 21:18:00,148.769,148.769,148.761,148.763,403499997.0
2006-08-16 21:19:00,148.756,148.765,148.727,148.727,563399994.0
2006-08-16 21:20:00,148.733,148.749,148.733,148.745,1110899998.0
2006-08-16 21:21:00,148.75,148.769,148.744,148.758,567000000.0
2006-08-16 21:22:00,148.762,148.772,148.745,148.755,739600000.0
2006-08-16 21:23:00,148.752,148.757,148.743,148.745,499799995.0
2006-08-16 21:24:00,148.741,148.757,148.737,148.743,483999997.0
2006-08-16 21:25:00,148.744,148.748,148.732,148.744,656699998.0
2006-08-16 21:26:00,148.743,148.761,148.74,148.754,426899995.0
2006-08-16 21:27:00,148.755,148.755,148.738,148.746,216900001.0
2006-08-16 21:28:00,148.74,148.754,148.74,148.743,73699999.0
2006-08-16 21:29:00,148.74,148.744,148.725,148.73,117500000.0
2006-08-16 21:30:00,148.729,148.749,148.729,148.74,381100001.0
2006-08-16 21:31:00,148.74,148.747,148.74,148.745,108600000.0
2006-08-16 21:32:00,148.745,148.758,148.733,148.733,699300010.0
2006-08-16 21:33:00,148.733,148.743,148.732,148.732,76200001.0
2006-08-16 21:34:00,148.733,148.748,148.732,148.737,256799997.0
2006-08-16 21:35:00,148.738,148.742,148.729,148.729,269600004.0
2006-08-16 21:36:00,148.733,148.742,148.733,148.738,255400002.0
2006-08-16 21:37:00,148.743,148.743,148.735,148.739,149200002.0
2006-08-16 21:38:00,148.745,148.749,148.742,148.746,90800000.0
2006-08-16 21:39:00,148.745,148.751,148.74,148.746,252500002.0
2006-08-16 21:40:00,148.745,148.758,148.745,148.758,355000000.0
2006-08-16 21:41:00,148.762,148.767,148.754,148.767,118500000.0
2006-08-16 21:42:00,148.769,148.77,148.761,148.77,246200000.0
2006-08-16 21:43:00,148.765,148.775,148.757,148.762,412199998.0
2006-08-16 21:44:00,148.76,148.771,148.751,148.758,758900004.0
2006-08-16 21:45:00,148.76,148.765,148.757,148.76,337600000.0
2006-08-16 21:46:00,148.757,148.759,148.743,148.743,550799999.0
2006-08-16 21:47:00,148.745,148.755,148.741,148.741,386100000.0
2006-08-16 21:48:00,148.73,148.735,148.73,148.735,171200004.0
2006-08-16 21:49:00,148.725,148.745,148.725,148.742,132200002.0
2006-08-16 21:50:00,148.75,148.75,148.748,148.75,96200000.0
2006-08-16 21:51:00,148.747,148.75,148.745,148.75,164799999.0
2006-08-16 21:52:00,148.74,148.75,148.74,148.75,42500000.0
2006-08-16 21:53:00,148.747,148.747,148.737,148.737,76699999.0
2006-08-16 21:54:00,148.74,148.747,148.735,148.735,72800001.0
2006-08-16 21:55:00,148.732,148.732,148.719,148.727,99800003.0
2006-08-16 21:56:00,148.737,148.743,148.737,148.743,59899999.0
2006-08-16 21:57:00,148.742,148.742,148.731,148.731,54800000.0
2006-08-16 21:58:00,148.736,148.746,148.734,148.738,135499996.0
2006-08-16 21:59:00,148.733,148.738,148.731,148.731,177200002.0
2006-08-16 22:00:00,148.73,148.74,148.727,148.727,189500002.0
2006-08-16 22:01:00,148.731,148.745,148.726,148.728,456400001.0
2006-08-16 22:02:00,148.728,148.742,148.72,148.72,471500006.0
2006-08-16 22:03:00,148.72,148.738,148.72,148.737,67999999.0
2006-08-16 22:04:00,148.743,148.745,148.733,148.741,194600000.0
2006-08-16 22:05:00,148.737,148.741,148.727,148.732,185999997.0
2006-08-16 22:06:00,148.733,148.736,148.731,148.731,65800000.0
2006-08-16 22:07:00,148.73,148.73,148.72,148.73,92300000.0
2006-08-16 22:08:00,148.735,148.738,148.731,148.737,160899999.0
2006-08-16 22:09:00,148.733,148.737,148.733,148.733,73799998.0
2006-08-16 22:10:00,148.728,148.728,148.719,148.727,180500001.0
2006-08-16 22:11:00,148.725,148.739,148.725,148.734,201799999.0
2006-08-16 22:12:00,148.729,148.738,148.723,148.723,206300000.0
2006-08-16 22:13:00,148.722,148.739,148.722,148.732,106599999.0
2006-08-16 22:14:00,148.735,148.74,148.728,148.728,128300000.0
2006-08-16 22:15:00,148.728,148.734,148.72,148.72,196000000.0
2006-08-16 22:16:00,148.725,148.733,148.72,148.725,146800000.0
2006-08-16 22:17:00,148.721,148.728,148.71,148.713,164700001.0
2006-08-16 22:18:00,148.72,148.72,148.715,148.719,94699998.0
2006-08-16 22:19:00,148.718,148.722,148.711,148.711,105699999.0
2006-08-16 22:20:00,148.714,148.725,148.714,148.718,100699999.0
2006-08-16 22:21:00,148.723,148.728,148.719,148.728,39700000.0
2006-08-16 22:22:00,148.73,148.73,148.718,148.72,230200000.0
2006-08-16 22:23:00,148.72,148.72,148.715,148.72,224800000.0
2006-08-16 22:24:00,148.718,148.718,148.701,148.703,132700002.0
2006-08-16 22:25:00,148.705,148.716,148.705,148.71,244299998.0
2006-08-16 22:26:00,148.713,148.728,148.713,148.722,89900001.0
2006-08-16 22:27:00,148.723,148.733,148.717,148.729,560699995.0
2006-08-16 22:28:00,148.732,148.732,148.71,148.71,309800001.0
2006-08-16 22:29:00,148.719,148.752,148.719,148.75,74500001.0
2006-08-16 22:30:00,148.748,148.754,148.746,148.751,58899999.0
2006-08-16 22:31:00,148.742,148.742,148.723,148.723,170900001.0
2006-08-16 22:32:00,148.723,148.734,148.719,148.719,140500001.0
2006-08-16 22:33:00,148.719,148.723,148.71,148.715,197100001.0
2006-08-16 22:34:00,148.715,148.716,148.701,148.71,184599999.0
2006-08-16 22:35:00,148.709,148.723,148.709,148.72,104399999.0
2006-08-16 22:36:00,148.725,148.745,148.718,148.731,481800001.0
2006-08-16 22:37:00,148.735,148.743,148.728,148.728,246600002.0
2006-08-16 22:38:00,148.727,148.742,148.727,148.735,199200000.0
2006-08-16 22:39:00,148.735,148.743,148.728,148.728,266199997.0
2006-08-16 22:40:00,148.725,148.737,148.716,148.737,310400000.0
2006-08-16 22:41:00,148.737,148.737,148.714,148.714,238100002.0
2006-08-16 22:42:00,148.723,148.726,148.719,148.725,200400000.0
2006-08-16 22:43:00,148.731,148.732,148.713,148.713,110300001.0
2006-08-16 22:44:00,148.718,148.74,148.718,148.731,282699998.0
2006-08-16 22:45:00,148.727,148.727,148.707,148.707,295200001.0
2006-08-16 22:46:00,148.708,148.735,148.708,148.735,128100002.0
2006-08-16 22:47:00,148.738,148.739,148.731,148.731,41800000.0
2006-08-16 22:48:00,148.725,148.735,148.724,148.727,299999997.0
2006-08-16 22:49:00,148.725,148.729,148.713,148.723,281400000.0
2006-08-16 22:50:00,148.723,148.736,148.723,148.725,145400001.0
2006-08-16 22:51:00,148.728,148.738,148.727,148.733,243500004.0
2006-08-16 22:52:00,148.739,148.751,148.739,148.751,166099999.0
2006-08-16 22:53:00,148.745,148.757,148.742,148.745,136299998.0
2006-08-16 22:54:00,148.746,148.752,148.746,148.752,110500000.0
2006-08-16 22:55:00,148.745,148.757,148.745,148.754,109500001.0
2006-08-16 22:56:00,148.761,148.769,148.755,148.767,198299999.0
2006-08-16 22:57:00,148.759,148.76,148.751,148.751,205400000.0
2006-08-16 22:58:00,148.755,148.755,148.75,148.75,136999996.0
2006-08-16 22:59:00,148.755,148.755,148.73,148.74,151100001.0
2006-08-16 23:00:00,148.76,148.76,148.753,148.753,111099998.0
2006-08-16 23:01:00,148.717,148.734,148.692,148.726,80699998.0
2006-08-16 23:02:00,148.72,148.728,148.681,148.712,80200001.0
2006-08-16 23:03:00,148.73,148.73,148.687,148.717,170699997.0
2006-08-16 23:04:00,148.689,148.721,148.681,148.709,146200000.0
2006-08-16 23:05:00,148.665,148.705,148.647,148.647,117299999.0
2006-08-16 23:06:00,148.675,148.692,148.644,148.689,110400000.0
2006-08-16 23:07:00,148.683,148.72,148.665,148.717,105000001.0
2006-08-16 23:08:00,148.678,148.695,148.649,148.675,106599999.0
2006-08-16 23:09:00,148.655,148.736,148.651,148.727,170099999.0
2006-08-16 23:10:00,148.683,148.754,148.672,148.748,60000000.0
2006-08-16 23:11:00,148.755,148.758,148.709,148.715,45000000.0
2006-08-16 23:12:00,148.713,148.742,148.701,148.727,113000000.0
2006-08-16 23:13:00,148.758,148.765,148.722,148.745,66699998.0
2006-08-16 23:14:00,148.728,148.768,148.714,148.733,110100000.0
2006-08-16 23:15:00,148.76,148.768,148.732,148.757,139800000.0
2006-08-16 23:16:00,148.767,148.775,148.736,148.752,53600000.0
2006-08-16 23:17:00,148.74,148.75,148.704,148.704,178800003.0
2006-08-16 23:18:00,148.71,148.767,148.701,148.765,93600000.0
2006-08-16 23:19:00,148.762,148.781,148.732,148.747,102799999.0
2006-08-16 23:20:00,148.745,148.764,148.729,148.748,108799999.0
2006-08-16 23:21:00,148.753,148.764,148.749,148.751,105099999.0
2006-08-16 23:22:00,148.749,148.754,148.735,148.754,76900000.0
2006-08-16 23:23:00,148.763,148.766,148.741,148.749,139399999.0
2006-08-16 23:24:00,148.744,148.753,148.718,148.742,132600000.0
2006-08-16 23:25:00,148.746,148.757,148.746,148.757,32800000.0
2006-08-16 23:26:00,148.761,148.767,148.756,148.756,160700001.0
2006-08-16 23:27:00,148.76,148.761,148.749,148.761,33500000.0
2006-08-16 23:28:00,148.764,148.764,148.737,148.737,80099999.0
2006-08-16 23:29:00,148.745,148.767,148.745,148.766,86599999.0
2006-08-16 23:30:00,148.761,148.771,148.751,148.769,137599999.0
2006-08-16 23:31:00,148.763,148.763,148.748,148.751,85400001.0
2006-08-16 23:32:00,148.745,148.757,148.741,148.753,95799999.0
2006-08-16 23:33:00,148.767,148.767,148.758,148.76,95300002.0
2006-08-16 23:34:00,148.756,148.765,148.756,148.764,28500000.0
2006-08-16 23:35:00,148.772,148.772,148.745,148.748,85100001.0
2006-08-16 23:36:00,148.737,148.754,148.737,148.745,79199999.0
2006-08-16 23:37:00,148.75,148.75,148.744,148.748,93500000.0
2006-08-16 23:38:00,148.734,148.739,148.691,148.691,168999998.0
2006-08-16 23:39:00,148.693,148.695,148.687,148.695,57500001.0
2006-08-16 23:40:00,148.69,148.693,148.685,148.69,116099996.0
2006-08-16 23:41:00,148.68,148.695,148.68,148.69,30999999.0
2006-08-16 23:42:00,148.71,148.715,148.71,148.715,47900002.0
2006-08-16 23:43:00,148.731,148.737,148.731,148.731,61100000.0
2006-08-16 23:44:00,148.728,148.743,148.728,148.743,76000000.0
2006-08-16 23:45:00,148.739,148.739,148.731,148.731,79000000.0
2006-08-16 23:46:00,148.728,148.736,148.725,148.736,125999997.0
2006-08-16 23:47:00,148.732,148.741,148.724,148.73,113499997.0
2006-08-16 23:48:00,148.73,148.739,148.711,148.73,179600005.0
2006-08-16 23:49:00,148.73,148.73,148.722,148.722,73199999.0
2006-08-16 23:50:00,148.735,148.75,148.735,148.747,45099998.0
2006-08-16 23:51:00,148.745,148.755,148.742,148.742,104199999.0
2006-08-16 23:52:00,148.743,148.755,148.739,148.739,65400000.0
2006-08-16 23:53:00,148.737,148.748,148.735,148.74,131699999.0
2006-08-16 23:54:00,148.753,148.755,148.741,148.745,60699999.0
2006-08-16 23:55:00,148.743,148.747,148.735,148.735,123799997.0
2006-08-16 23:56:00,148.738,148.745,148.735,148.745,123000002.0
2006-08-16 23:57:00,148.74,148.745,148.74,148.745,75700000.0
2006-08-16 23:58:00,148.744,148.746,148.744,148.746,43500001.0
2006-08-16 23:59:00,148.75,148.75,148.744,148.748,74800000.0
2006-08-17 00:00:00,148.732,148.751,148.732,148.748,89200000.0
2006-08-17 00:01:00,148.745,148.759,148.744,148.748,124199998.0
2006-08-17 00:02:00,148.748,148.75,148.743,148.75,54900000.0
2006-08-17 00:03:00,148.753,148.753,148.735,148.735,75200000.0
2006-08-17 00:04:00,148.738,148.738,148.723,148.725,43300000.0
2006-08-17 00:05:00,148.724,148.736,148.724,148.736,108400003.0
2006-08-17 00:06:00,148.73,148.73,148.705,148.705,63600000.0
2006-08-17 00:07:00,148.693,148.693,148.68,148.693,104399999.0
2006-08-17 00:08:00,148.69,148.69,148.681,148.681,176899997.0
2006-08-17 00:09:00,148.687,148.689,148.678,148.681,144600002.0
2006-08-17 00:10:00,148.678,148.678,148.672,148.673,70000002.0
2006-08-17 00:11:00,148.665,148.674,148.661,148.663,154100004.0
2006-08-17 00:12:00,148.665,148.668,148.651,148.664,148399998.0
2006-08-17 00:13:00,148.66,148.682,148.66,148.682,55999999.0
2006-08-17 00:14:00,148.693,148.697,148.691,148.697,41600000.0
2006-08-17 00:15:00,148.7,148.7,148.673,148.674,85400000.0
2006-08-17 00:16:00,148.678,148.685,148.67,148.68,161899998.0
2006-08-17 00:17:00,148.68,148.685,148.68,148.685,37500000.0
2006-08-17 00:18:00,148.683,148.704,148.683,148.697,54700000.0
2006-08-17 00:19:00,148.7,148.711,148.7,148.704,106600002.0
2006-08-17 00:20:00,148.702,148.708,148.698,148.708,96500000.0
2006-08-17 00:21:00,148.703,148.703,148.682,148.682,81900002.0
2006-08-17 00:22:00,148.681,148.687,148.669,148.675,61500000.0
2006-08-17 00:23:00,148.685,148.685,148.68,148.68,18400000.0
2006-08-17 00:24:00,148.687,148.693,148.677,148.677,62500000.0
2006-08-17 00:25:00,148.684,148.684,148.671,148.677,52000001.0
2006-08-17 00:26:00,148.67,148.675,148.67,148.673,38799999.0
2006-08-17 00:27:00,148.674,148.676,148.674,148.676,42300000.0
2006-08-17 00:28:00,148.673,148.674,148.648,148.648,102800002.0
2006-08-17 00:29:00,148.665,148.665,148.655,148.66,21100000.0
2006-08-17 00:30:00,148.661,148.67,148.66,148.669,72799999.0
2006-08-17 00:31:00,148.663,148.669,148.655,148.662,161400000.0
2006-08-17 00:32:00,148.668,148.668,148.668,148.668,19700001.0
2006-08-17 00:33:00,148.67,148.67,148.665,148.67,38100000.0
2006-08-17 00:34:00,148.672,148.685,148.66,148.66,85400000.0
2006-08-17 00:35:00,148.655,148.665,148.65,148.665,135799996.0
2006-08-17 00:36:00,148.662,148.662,148.655,148.655,88899998.0
2006-08-17 00:37:00,148.655,148.662,148.653,148.658,125399999.0
2006-08-17 00:38:00,148.67,148.689,148.67,148.673,74400001.0
2006-08-17 00:39:00,148.68,148.695,148.677,148.693,153800001.0
2006-08-17 00:40:00,148.685,148.691,148.681,148.691,35200000.0
2006-08-17 00:41:00,148.694,148.701,148.694,148.699,57499999.0
2006-08-17 00:42:00,148.694,148.701,148.687,148.691,67499999.0
2006-08-17 00:43:00,148.69,148.69,148.661,148.675,106500001.0
2006-08-17 00:44:00,148.68,148.68,148.67,148.678,126600000.0
2006-08-17 00:45:00,148.681,148.696,148.681,148.695,58999998.0
2006-08-17 00:46:00,148.706,148.732,148.706,148.73,55200000.0
2006-08-17 00:47:00,148.735,148.742,148.728,148.737,112499998.0
2006-08-17 00:48:00,148.736,148.74,148.712,148.74,42700000.0
2006-08-17 00:49:00,148.739,148.741,148.732,148.732,115100002.0
2006-08-17 00:50:00,148.723,148.738,148.723,148.736,19900000.0
2006-08-17 00:51:00,148.748,148.754,148.737,148.75,71799999.0
2006-08-17 00:52:00,148.75,148.762,148.745,148.762,121800000.0
2006-08-17 00:53:00,148.758,148.773,148.758,148.772,74100002.0
2006-08-17 00:54:00,148.768,148.768,148.754,148.76,114100003.0
2006-08-17 00:55:00,148.753,148.77,148.753,148.758,115400000.0
2006-08-17 00:56:00,148.762,148.774,148.762,148.769,139000001.0
2006-08-17 00:57:00,148.765,148.768,148.753,148.765,77900000.0
2006-08-17 00:58:00,148.775,148.784,148.768,148.77,94300001.0
2006-08-17 00:59:00,148.769,148.77,148.761,148.763,108000001.0
2006-08-17 01:00:00,148.77,148.793,148.77,148.784,76400001.0
2006-08-17 01:01:00,148.775,148.783,148.765,148.781,80300001.0
2006-08-17 01:02:00,148.778,148.782,148.764,148.772,102799999.0
2006-08-17 01:03:00,148.758,148.781,148.758,148.781,45500000.0
2006-08-17 01:04:00,148.775,148.778,148.766,148.778,169200000.0
2006-08-17 01:05:00,148.783,148.792,148.78,148.785,56799999.0
2006-08-17 01:06:00,148.796,148.799,148.759,148.759,89700000.0
2006-08-17 01:07:00,148.762,148.762,148.742,148.754,68199999.0
2006-08-17 01:08:00,148.755,148.755,148.744,148.755,84599998.0
2006-08-17 01:09:00,148.758,148.758,148.755,148.758,34399999.0
2006-08-17 01:10:00,148.753,148.753,148.737,148.74,211900000.0
2006-08-17 01:11:00,148.735,148.739,148.73,148.731,53999999.0
2006-08-17 01:12:00,148.738,148.739,148.732,148.739,100700001.0
2006-08-17 01:13:00,148.738,148.738,148.732,148.733,104599997.0
2006-08-17 01:14:00,148.732,148.736,148.715,148.722,82000000.0
2006-08-17 01:15:00,148.718,148.728,148.718,148.725,76600001.0
2006-08-17 01:16:00,148.73,148.73,148.707,148.723,151200000.0
2006-08-17 01:17:00,148.72,148.732,148.719,148.72,99000000.0
2006-08-17 01:18:00,148.731,148.731,148.723,148.727,173000004.0
2006-08-17 01:19:00,148.727,148.733,148.72,148.731,110899998.0
2006-08-17 01:20:00,148.74,148.745,148.737,148.745,38300001.0
2006-08-17 01:21:00,148.73,148.739,148.727,148.727,54900000.0
2006-08-17 01:22:00,148.723,148.73,148.71,148.718,99600000.0
2006-08-17 01:23:00,148.715,148.715,148.685,148.685,167799997.0
2006-08-17 01:24:00,148.678,148.701,148.671,148.68,82300002.0
2006-08-17 01:25:00,148.697,148.706,148.684,148.7,172600001.0
2006-08-17 01:26:00,148.706,148.725,148.706,148.714,115099999.0
2006-08-17 01:27:00,148.712,148.712,148.701,148.701,91000003.0
2006-08-17 01:28:00,148.7,148.716,148.7,148.708,78000000.0
2006-08-17 01:29:00,148.721,148.742,148.721,148.742,57800000.0
2006-08-17 01:30:00,148.736,148.736,148.721,148.733,219000000.0
2006-08-17 01:31:00,148.728,148.742,148.723,148.742,148500001.0
2006-08-17 01:32:00,148.732,148.736,148.722,148.736,101500002.0
2006-08-17 01:33:00,148.735,148.737,148.722,148.724,67300000.0
2006-08-17 01:34:00,148.734,148.756,148.731,148.738,56600001.0
2006-08-17 01:35:00,148.741,148.741,148.724,148.741,131399999.0
2006-08-17 01:36:00,148.743,148.76,148.733,148.733,95299998.0
2006-08-17 01:37:00,148.738,148.753,148.736,148.749,119100001.0
2006-08-17 01:38:00,148.751,148.758,148.735,148.735,119800002.0
2006-08-17 01:39:00,148.731,148.731,148.707,148.727,81100001.0
2006-08-17 01:40:00,148.729,148.734,148.727,148.733,96400000.0
2006-08-17 01:41:00,148.728,148.73,148.724,148.727,62399999.0
2006-08-17 01:42:00,148.732,148.732,148.713,148.72,53400000.0
2006-08-17 01:43:00,148.71,148.723,148.71,148.72,53600000.0
2006-08-17 01:44:00,148.724,148.745,148.724,148.73,117399998.0
2006-08-17 01:45:00,148.738,148.751,148.738,148.747,91100001.0
2006-08-17 01:46:00,148.742,148.747,148.742,148.747,32000000.0
2006-08-17 01:47:00,148.742,148.748,148.735,148.743,106199998.0
2006-08-17 01:48:00,148.735,148.745,148.735,148.743,77799999.0
2006-08-17 01:49:00,148.741,148.749,148.726,148.726,57899999.0
2006-08-17 01:50:00,148.71,148.725,148.71,148.725,71900000.0
2006-08-17 01:51:00,148.73,148.735,148.724,148.73,41400000.0
2006-08-17 01:52:00,148.737,148.751,148.737,148.739,101999999.0
2006-08-17 01:53:00,148.737,148.738,148.726,148.732,113900000.0
2006-08-17 01:54:00,148.743,148.755,148.743,148.747,69999999.0
2006-08-17 01:55:00,148.763,148.763,148.75,148.757,114500000.0
2006-08-17 01:56:00,148.746,148.746,148.722,148.732,108199999.0
2006-08-17 01:57:00,148.725,148.735,148.718,148.726,85999999.0
2006-08-17 01:58:00,148.728,148.741,148.717,148.717,82100000.0
2006-08-17 01:59:00,148.719,148.74,148.715,148.723,127799999.0
2006-08-17 02:00:00,148.718,148.742,148.707,148.742,65400001.0
2006-08-17 02:01:00,148.749,148.749,148.715,148.715,76000000.0
2006-08-17 02:02:00,148.718,148.731,148.712,148.73,46400000.0
2006-08-17 02:03:00,148.744,148.749,148.743,148.743,72800000.0
2006-08-17 02:04:00,148.752,148.758,148.752,148.758,42300000.0
2006-08-17 02:05:00,148.759,148.769,148.747,148.747,78300001.0
2006-08-17 02:06:00,148.746,148.754,148.743,148.753,101399997.0
2006-08-17 02:07:00,148.748,148.749,148.732,148.735,94400000.0
2006-08-17 02:08:00,148.744,148.754,148.739,148.744,80699998.0
2006-08-17 02:09:00,148.755,148.755,148.75,148.75,53300001.0
2006-08-17 02:10:00,148.752,148.758,148.749,148.758,100100000.0
2006-08-17 02:11:00,148.758,148.77,148.751,148.77,67800001.0
2006-08-17 02:12:00,148.768,148.768,148.759,148.76,64700000.0
2006-08-17 02:13:00,148.755,148.767,148.748,148.766,130600001.0
2006-08-17 02:14:00,148.758,148.758,148.734,148.734,78499999.0
2006-08-17 02:15:00,148.744,148.77,148.744,148.755,96699999.0
2006-08-17 02:16:00,148.753,148.764,148.753,148.759,83000001.0
2006-08-17 02:17:00,148.767,148.767,148.747,148.747,103100000.0
2006-08-17 02:18:00,148.747,148.76,148.74,148.76,80699999.0
2006-08-17 02:19:00,148.756,148.758,148.75,148.751,112700000.0
2006-08-17 02:20:00,148.76,148.77,148.754,148.76,57600000.0
2006-08-17 02:21:00,148.767,148.775,148.758,148.758,128199999.0
2006-08-17 02:22:00,148.759,148.769,148.754,148.754,151400001.0
2006-08-17 02:23:00,148.755,148.779,148.745,148.766,105999999.0
2006-08-17 02:24:00,148.763,148.778,148.76,148.76,118700001.0
2006-08-17 02:25:00,148.752,148.765,148.752,148.765,71499999.0
2006-08-17 02:26:00,148.765,148.776,148.759,148.774,71500000.0
2006-08-17 02:27:00,148.761,148.771,148.759,148.767,33300000.0
2006-08-17 02:28:00,148.77,148.774,148.761,148.769,69100000.0
2006-08-17 02:29:00,148.765,148.775,148.765,148.77,127700000.0
2006-08-17 02:30:00,148.764,148.773,148.756,148.773,56800000.0
2006-08-17 02:31:00,148.782,148.782,148.768,148.777,96700001.0
2006-08-17 02:32:00,148.785,148.795,148.778,148.78,94999999.0
2006-08-17 02:33:00,148.772,148.773,148.765,148.773,76900001.0
2006-08-17 02:34:00,148.77,148.772,148.753,148.772,101000000.0
2006-08-17 02:35:00,148.765,148.765,148.736,148.753,55000000.0
2006-08-17 02:36:00,148.749,148.759,148.737,148.737,133400000.0
2006-08-17 02:37:00,148.733,148.746,148.733,148.746,59199999.0
2006-08-17 02:38:00,148.753,148.756,148.739,148.744,117399999.0
2006-08-17 02:39:00,148.751,148.752,148.739,148.739,48400000.0
2006-08-17 02:40:00,148.741,148.748,148.74,148.748,146399999.0
2006-08-17 02:41:00,148.75,148.754,148.742,148.754,92500002.0
2006-08-17 02:42:00,148.747,148.77,148.747,148.767,25100000.0
2006-08-17 02:43:00,148.761,148.765,148.758,148.765,73600002.0
2006-08-17 02:44:00,148.765,148.773,148.761,148.77,61400000.0
2006-08-17 02:45:00,148.769,148.769,148.762,148.763,77200000.0
2006-08-17 02:46:00,148.763,148.77,148.762,148.762,43200000.0
2006-08-17 02:47:00,148.761,148.761,148.73,148.755,44500000.0
2006-08-17 02:48:00,148.753,148.753,148.738,148.739,59099999.0
2006-08-17 02:49:00,148.739,148.743,148.732,148.743,48000000.0
2006-08-17 02:50:00,148.734,148.748,148.728,148.74,170699998.0
2006-08-17 02:51:00,148.735,148.745,148.735,148.737,62300002.0
2006-08-17 02:52:00,148.741,148.747,148.738,148.747,40700000.0
2006-08-17 02:53:00,148.735,148.735,148.72,148.735,36000000.0
2006-08-17 02:54:00,148.735,148.735,148.725,148.727,77900000.0
2006-08-17 02:55:00,148.741,148.756,148.734,148.741,232999995.0
2006-08-17 02:56:00,148.745,148.752,148.738,148.745,203900002.0
2006-08-17 02:57:00,148.743,148.743,148.737,148.737,11200000.0
2006-08-17 02:58:00,148.726,148.731,148.716,148.729,116699996.0
2006-08-17 02:59:00,148.726,148.742,148.719,148.727,119799999.0
2006-08-17 03:00:00,148.727,148.738,148.711,148.727,172299998.0
2006-08-17 03:01:00,148.727,148.733,148.719,148.729,59100001.0
2006-08-17 03:02:00,148.715,148.715,148.67,148.67,92400001.0
2006-08-17 03:03:00,148.675,148.708,148.675,148.708,111200003.0
2006-08-17 03:04:00,148.685,148.705,148.685,148.693,170800000.0
2006-08-17 03:05:00,148.687,148.704,148.685,148.693,93100000.0
2006-08-17 03:06:00,148.687,148.687,148.668,148.668,67900002.0
2006-08-17 03:07:00,148.674,148.687,148.673,148.68,115900000.0
2006-08-17 03:08:00,148.687,148.687,148.666,148.666,103700003.0
2006-08-17 03:09:00,148.664,148.687,148.664,148.674,78000000.0
2006-08-17 03:10:00,148.678,148.696,148.676,148.683,78700000.0
2006-08-17 03:11:00,148.668,148.668,148.641,148.653,50600000.0
2006-08-17 03:12:00,148.645,148.645,148.603,148.603,72000000.0
2006-08-17 03:13:00,148.607,148.631,148.607,148.631,42700000.0
2006-08-17 03:14:00,148.637,148.643,148.62,148.62,42399999.0
2006-08-17 03:15:00,148.613,148.629,148.613,148.627,84299999.0
2006-08-17 03:16:00,148.633,148.641,148.619,148.638,95499999.0
2006-08-17 03:17:00,148.65,148.659,148.645,148.654,28100000.0
2006-08-17 03:18:00,148.645,148.645,148.63,148.637,127600001.0
2006-08-17 03:19:00,148.629,148.629,148.621,148.621,42000000.0
2006-08-17 03:20:00,148.611,148.636,148.611,148.617,103599998.0
2006-08-17 03:21:00,148.621,148.637,148.612,148.632,76499999.0
2006-08-17 03:22:00,148.632,148.643,148.632,148.64,184899998.0
2006-08-17 03:23:00,148.634,148.642,148.634,148.64,64800001.0
2006-08-17 03:24:00,148.644,148.644,148.629,148.639,53000000.0
2006-08-17 03:25:00,148.638,148.638,148.621,148.628,147900001.0
2006-08-17 03:26:00,148.635,148.642,148.625,148.625,50600000.0
2006-08-17 03:27:00,148.626,148.631,148.613,148.627,194099995.0
2006-08-17 03:28:00,148.633,148.639,148.613,148.618,93900000.0
2006-08-17 03:29:00,148.603,148.616,148.603,148.605,61900000.0
2006-08-17 03:30:00,148.596,148.609,148.596,148.605,41400000.0
2006-08-17 03:31:00,148.603,148.607,148.599,148.602,120900000.0
2006-08-17 03:32:00,148.602,148.604,148.593,148.593,46799999.0
2006-08-17 03:33:00,148.594,148.608,148.591,148.591,141099999.0
2006-08-17 03:34:00,148.6,148.607,148.596,148.599,94100000.0
2006-08-17 03:35:00,148.608,148.608,148.598,148.603,52700000.0
2006-08-17 03:36:00,148.599,148.611,148.599,148.611,5600000.0
2006-08-17 03:37:00,148.612,148.62,148.603,148.61,79500000.0
2006-08-17 03:38:00,148.618,148.633,148.618,148.623,50900000.0
2006-08-17 03:39:00,148.622,148.622,148.612,148.622,48500000.0
2006-08-17 03:40:00,148.622,148.624,148.615,148.623,88200001.0
2006-08-17 03:41:00,148.616,148.616,148.606,148.609,36400000.0
2006-08-17 03:42:00,148.617,148.621,148.61,148.618,196200004.0
2006-08-17 03:43:00,148.612,148.613,148.594,148.601,131200000.0
2006-08-17 03:44:00,148.597,148.597,148.588,148.593,134200002.0
2006-08-17 03:45:00,148.602,148.61,148.594,148.599,79800000.0
2006-08-17 03:46:00,148.602,148.618,148.602,148.618,20100000.0
2006-08-17 03:47:00,148.616,148.616,148.6,148.606,74799999.0
2006-08-17 03:48:00,148.607,148.618,148.607,148.618,56100001.0
2006-08-17 03:49:00,148.61,148.61,148.61,148.61,110200001.0
2006-08-17 03:50:00,148.61,148.61,148.607,148.607,12700000.0
2006-08-17 03:51:00,148.615,148.615,148.61,148.61,41500000.0
2006-08-17 03:52:00,148.61,148.62,148.606,148.61,240500002.0
2006-08-17 03:53:00,148.607,148.609,148.604,148.608,43699999.0
2006-08-17 03:54:00,148.606,148.613,148.604,148.61,49500000.0
2006-08-17 03:55:00,148.606,148.614,148.606,148.614,31200000.0
2006-08-17 03:56:00,148.61,148.612,148.605,148.605,14700000.0
2006-08-17 03:57:00,148.607,148.611,148.602,148.607,131199998.0
2006-08-17 03:58:00,148.609,148.612,148.606,148.607,62600000.0
2006-08-17 03:59:00,148.605,148.61,148.605,148.61,101800000.0
2006-08-17 04:00:00,148.607,148.607,148.601,148.607,129100000.0
2006-08-17 04:01:00,148.608,148.609,148.601,148.609,40000000.0
2006-08-17 04:02:00,148.608,148.609,148.6,148.608,56999999.0
2006-08-17 04:03:00,148.612,148.612,148.598,148.607,34700000.0
2006-08-17 04:04:00,148.595,148.604,148.585,148.604,33600000.0
2006-08-17 04:05:00,148.605,148.618,148.602,148.609,112599998.0
2006-08-17 04:06:00,148.615,148.615,148.608,148.613,49700000.0
2006-08-17 04:07:00,148.62,148.628,148.614,148.628,94599998.0
2006-08-17 04:08:00,148.632,148.632,148.62,148.627,81499999.0
2006-08-17 04:09:00,148.625,148.637,148.625,148.63,149499999.0
2006-08-17 04:10:00,148.63,148.63,148.625,148.63,43600000.0
2006-08-17 04:11:00,148.622,148.625,148.613,148.613,51600000.0
2006-08-17 04:12:00,148.61,148.628,148.61,148.615,95900001.0
2006-08-17 04:13:00,148.622,148.627,148.607,148.607,57600000.0
2006-08-17 04:14:00,148.61,148.623,148.609,148.618,69599999.0
2006-08-17 04:15:00,148.613,148.617,148.608,148.608,141899998.0
2006-08-17 04:16:00,148.603,148.619,148.603,148.609,98900003.0
2006-08-17 04:17:00,148.62,148.624,148.612,148.612,97400000.0
2006-08-17 04:18:00,148.609,148.624,148.609,148.624,37600001.0
2006-08-17 04:19:00,148.63,148.632,148.622,148.622,67999999.0
2006-08-17 04:20:00,148.624,148.625,148.608,148.608,116700001.0
2006-08-17 04:21:00,148.609,148.609,148.601,148.609,112499999.0
2006-08-17 04:22:00,148.611,148.631,148.611,148.621,126500001.0
2006-08-17 04:23:00,148.612,148.624,148.612,148.624,51500000.0
2006-08-17 04:24:00,148.616,148.616,148.614,148.614,29600000.0
2006-08-17 04:25:00,148.605,148.615,148.605,148.61,70899999.0
2006-08-17 04:26:00,148.61,148.615,148.605,148.61,70199999.0
2006-08-17 04:27:00,148.61,148.61,148.595,148.61,33600000.0
2006-08-17 04:28:00,148.613,148.623,148.609,148.612,56800000.0
2006-08-17 04:29:00,148.607,148.624,148.607,148.611,119699999.0
2006-08-17 04:30:00,148.612,148.612,148.597,148.598,76700002.0
2006-08-17 04:31:00,148.602,148.627,148.602,148.621,93700001.0
2006-08-17 04:32:00,148.623,148.623,148.61,148.616,104799999.0
2006-08-17 04:33:00,148.618,148.624,148.611,148.618,68800000.0
2006-08-17 04:34:00,148.619,148.619,148.607,148.609,95099999.0
2006-08-17 04:35:00,148.621,148.629,148.61,148.61,79399998.0
2006-08-17 04:36:00,148.614,148.629,148.614,148.617,85900001.0
2006-08-17 04:37:00,148.617,148.625,148.616,148.62,132200003.0
2006-08-17 04:38:00,148.622,148.622,148.607,148.607,36000001.0
2006-08-17 04:39:00,148.613,148.632,148.613,148.623,58399999.0
2006-08-17 04:40:00,148.638,148.642,148.633,148.637,81499998.0
2006-08-17 04:41:00,148.635,148.635,148.625,148.635,20400000.0
2006-08-17 04:42:00,148.627,148.632,148.627,148.632,55100001.0
2006-08-17 04:43:00,148.633,148.636,148.633,148.634,19200000.0
2006-08-17 04:44:00,148.641,148.645,148.626,148.645,87100000.0
2006-08-17 04:45:00,148.641,148.647,148.636,148.643,105499999.0
2006-08-17 04:46:00,148.647,148.647,148.647,148.647,18800000.0
2006-08-17 04:47:00,148.655,148.655,148.645,148.655,135599999.0
2006-08-17 04:48:00,148.646,148.651,148.635,148.635,91400000.0
2006-08-17 04:49:00,148.642,148.648,148.639,148.648,120999999.0
2006-08-17 04:50:00,148.641,148.647,148.632,148.635,118999999.0
2006-08-17 04:51:00,148.645,148.645,148.628,148.628,84100001.0
2006-08-17 04:52:00,148.635,148.645,148.635,148.645,15400000.0
2006-08-17 04:53:00,148.648,148.648,148.642,148.648,103800000.0
2006-08-17 04:54:00,148.642,148.642,148.624,148.642,92100001.0
2006-08-17 04:55:00,148.646,148.647,148.641,148.642,93000000.0
2006-08-17 04:56:00,148.64,148.645,148.632,148.635,91700000.0
2006-08-17 04:57:00,148.635,148.642,148.635,148.638,67200001.0
2006-08-17 04:58:00,148.64,148.64,148.64,148.64,12800000.0
2006-08-17 04:59:00,148.638,148.649,148.638,148.646,28100000.0
2006-08-17 05:00:00,148.648,148.648,148.636,148.645,90200000.0
2006-08-17 05:01:00,148.643,148.651,148.641,148.641,88199999.0
2006-08-17 05:02:00,148.638,148.649,148.63,148.635,121599999.0
2006-08-17 05:03:00,148.642,148.642,148.627,148.627,28000000.0
2006-08-17 05:04:00,148.626,148.636,148.626,148.631,155000000.0
2006-08-17 05:05:00,148.629,148.642,148.629,148.642,28200000.0
2006-08-17 05:06:00,148.64,148.645,148.637,148.64,59500000.0
2006-08-17 05:07:00,148.635,148.64,148.635,148.635,13800000.0
2006-08-17 05:08:00,148.647,148.655,148.625,148.641,184200000.0
2006-08-17 05:09:00,148.658,148.659,148.652,148.658,122900002.0
2006-08-17 05:10:00,148.66,148.683,148.66,148.678,87499998.0
2006-08-17 05:11:00,148.68,148.687,148.676,148.68,178199999.0
2006-08-17 05:12:00,148.672,148.677,148.67,148.672,75199999.0
2006-08-17 05:13:00,148.678,148.678,148.67,148.671,55100000.0
2006-08-17 05:14:00,148.675,148.675,148.665,148.67,108000003.0
2006-08-17 05:15:00,148.677,148.679,148.651,148.666,100800002.0
2006-08-17 05:16:00,148.67,148.675,148.665,148.675,60800000.0
2006-08-17 05:17:00,148.662,148.666,148.65,148.65,89800000.0
2006-08-17 05:18:00,148.654,148.664,148.639,148.658,86699998.0
2006-08-17 05:19:00,148.663,148.663,148.65,148.663,100199999.0
2006-08-17 05:20:00,148.666,148.666,148.653,148.653,47099999.0
2006-08-17 05:21:00,148.65,148.668,148.65,148.653,153100001.0
2006-08-17 05:22:00,148.667,148.681,148.661,148.677,57600000.0
2006-08-17 05:23:00,148.672,148.692,148.672,148.692,94100002.0
2006-08-17 05:24:00,148.693,148.693,148.678,148.688,72000000.0
2006-08-17 05:25:00,148.692,148.692,148.677,148.687,144600001.0
2006-08-17 05:26:00,148.688,148.688,148.668,148.682,75500000.0
2006-08-17 05:27:00,148.69,148.69,148.685,148.685,4800000.0
2006-08-17 05:28:00,148.686,148.693,148.685,148.69,70899999.0
2006-08-17 05:29:00,148.693,148.693,148.676,148.687,103999999.0
2006-08-17 05:30:00,148.674,148.674,148.672,148.672,8800000.0
2006-08-17 05:31:00,148.681,148.683,148.677,148.679,39700000.0
2006-08-17 05:32:00,148.67,148.67,148.662,148.662,25600000.0
2006-08-17 05:33:00,148.677,148.677,148.664,148.67,51500000.0
2006-08-17 05:34:00,148.653,148.661,148.647,148.657,102300000.0
2006-08-17 05:35:00,148.65,148.655,148.649,148.655,48200000.0
2006-08-17 05:36:00,148.655,148.665,148.655,148.665,9700000.0
2006-08-17 05:37:00,148.661,148.668,148.647,148.647,169000000.0
2006-08-17 05:38:00,148.65,148.65,148.65,148.65,18400000.0
2006-08-17 05:39:00,148.646,148.646,148.644,148.644,26500001.0
2006-08-17 05:40:00,148.642,148.662,148.639,148.662,165399999.0
2006-08-17 05:41:00,148.663,148.668,148.663,148.665,68000000.0
2006-08-17 05:42:00,148.672,148.674,148.655,148.668,106000001.0
2006-08-17 05:43:00,148.678,148.682,148.674,148.674,51599999.0
2006-08-17 05:44:00,148.675,148.686,148.673,148.686,92900000.0
2006-08-17 05:45:00,148.685,148.695,148.676,148.692,102200000.0
2006-08-17 05:46:00,148.678,148.678,148.668,148.668,74600002.0
2006-08-17 05:47:00,148.666,148.69,148.666,148.687,20600000.0
2006-08-17 05:48:00,148.689,148.691,148.686,148.689,97400003.0
2006-08-17 05:49:00,148.691,148.691,148.667,148.676,57500000.0
2006-08-17 05:50:00,148.685,148.697,148.685,148.69,47100000.0
2006-08-17 05:51:00,148.692,148.692,148.682,148.687,43300000.0
2006-08-17 05:52:00,148.683,148.69,148.682,148.686,82399999.0
2006-08-17 05:53:00,148.692,148.694,148.689,148.694,94300001.0
2006-08-17 05:54:00,148.696,148.696,148.683,148.683,74600000.0
2006-08-17 05:55:00,148.677,148.677,148.669,148.67,63100001.0
2006-08-17 05:56:00,148.669,148.676,148.669,148.675,24800000.0
2006-08-17 05:57:00,148.68,148.68,148.68,148.68,800000.0
2006-08-17 05:58:00,148.68,148.685,148.67,148.68,79699999.0
2006-08-17 05:59:00,148.678,148.685,148.673,148.68,155299999.0
2006-08-17 06:00:00,148.671,148.684,148.666,148.673,62400000.0
2006-08-17 06:01:00,148.667,148.667,148.667,148.667,8800000.0
2006-08-17 06:02:00,148.67,148.67,148.67,148.67,44800000.0
2006-08-17 06:03:00,148.67,148.673,148.665,148.665,131000004.0
2006-08-17 06:04:00,148.665,148.67,148.665,148.67,29599999.0
2006-08-17 06:05:00,148.673,148.673,148.656,148.667,46900000.0
2006-08-17 06:06:00,148.649,148.649,148.616,148.628,158300000.0
2006-08-17 06:07:00,148.621,148.625,148.608,148.623,134500002.0
2006-08-17 06:08:00,148.64,148.64,148.624,148.633,79800000.0
2006-08-17 06:09:00,148.625,148.63,148.62,148.629,87900000.0
2006-08-17 06:10:00,148.628,148.631,148.619,148.63,66099999.0
2006-08-17 06:11:00,148.634,148.636,148.624,148.636,37600000.0
2006-08-17 06:12:00,148.636,148.645,148.633,148.645,46300000.0
2006-08-17 06:13:00,148.633,148.642,148.627,148.634,123599998.0
2006-08-17 06:14:00,148.638,148.638,148.62,148.623,87800002.0
2006-08-17 06:15:00,148.632,148.638,148.621,148.638,47200000.0
2006-08-17 06:16:00,148.646,148.652,148.632,148.648,130999999.0
2006-08-17 06:17:00,148.65,148.655,148.643,148.655,36800000.0
2006-08-17 06:18:00,148.645,148.656,148.643,148.65,150300003.0
2006-08-17 06:19:00,148.651,148.651,148.628,148.629,95600000.0
2006-08-17 06:20:00,148.636,148.654,148.636,148.654,21599999.0
2006-08-17 06:21:00,148.655,148.656,148.645,148.651,64200000.0
2006-08-17 06:22:00,148.647,148.657,148.647,148.65,72000000.0
2006-08-17 06:23:00,148.655,148.655,148.64,148.65,64000000.0
2006-08-17 06:24:00,148.642,148.642,148.638,148.638,27200000.0
2006-08-17 06:25:00,148.635,148.635,148.625,148.63,98299998.0
2006-08-17 06:26:00,148.633,148.636,148.631,148.631,103499998.0
2006-08-17 06:27:00,148.63,148.63,148.618,148.625,49400000.0
2006-08-17 06:28:00,148.63,148.635,148.622,148.622,92899999.0
2006-08-17 06:29:00,148.63,148.63,148.63,148.63,7600000.0
2006-08-17 06:30:00,148.63,148.63,148.622,148.622,46200000.0
2006-08-17 06:31:00,148.632,148.638,148.632,148.638,40800000.0
2006-08-17 06:32:00,148.638,148.641,148.631,148.636,79900000.0
2006-08-17 06:33:00,148.638,148.639,148.634,148.638,65399999.0
2006-08-17 06:34:00,148.635,148.635,148.635,148.635,800000.0
2006-08-17 06:35:00,148.638,148.641,148.633,148.633,24000000.0
2006-08-17 06:36:00,148.634,148.647,148.633,148.633,102999999.0
2006-08-17 06:37:00,148.635,148.635,148.627,148.627,39200000.0
2006-08-17 06:38:00,148.628,148.639,148.628,148.639,132999998.0
2006-08-17 06:39:00,148.635,148.635,148.63,148.63,16800000.0
2006-08-17 06:40:00,148.625,148.635,148.625,148.625,85100001.0
2006-08-17 06:41:00,148.625,148.63,148.619,148.623,98100001.0
2006-08-17 06:42:00,148.62,148.625,148.615,148.618,76600001.0
2006-08-17 06:43:00,148.622,148.628,148.618,148.618,56800000.0
2006-08-17 06:44:00,148.625,148.625,148.615,148.615,54700000.0
2006-08-17 06:45:00,148.62,148.62,148.615,148.615,32700001.0
2006-08-17 06:46:00,148.62,148.633,148.615,148.62,108800002.0
2006-08-17 06:47:00,148.63,148.63,148.63,148.63,5600000.0
2006-08-17 06:48:00,148.633,148.633,148.628,148.63,92800001.0
2006-08-17 06:49:00,148.635,148.635,148.635,148.635,4800000.0
2006-08-17 06:50:00,148.63,148.635,148.625,148.633,104900002.0
2006-08-17 06:51:00,148.63,148.635,148.623,148.63,145299999.0
2006-08-17 06:52:00,148.628,148.635,148.62,148.62,69000000.0
2006-08-17 06:53:00,148.625,148.625,148.625,148.625,14000000.0
2006-08-17 06:54:00,148.627,148.635,148.625,148.625,89400001.0
2006-08-17 06:55:00,148.625,148.635,148.625,148.628,148700001.0
2006-08-17 06:56:00,148.638,148.642,148.628,148.64,116800002.0
2006-08-17 06:57:00,148.642,148.648,148.637,148.648,53699999.0
2006-08-17 06:58:00,148.648,148.65,148.634,148.644,150099999.0
2006-08-17 06:59:00,148.641,148.645,148.626,148.645,102800000.0
2006-08-17 07:00:00,148.652,148.652,148.638,148.641,130899999.0
2006-08-17 07:01:00,148.63,148.655,148.63,148.655,86800002.0
2006-08-17 07:02:00,148.652,148.654,148.638,148.638,43700000.0
2006-08-17 07:03:00,148.637,148.637,148.63,148.632,191200002.0
2006-08-17 07:04:00,148.63,148.635,148.63,148.635,177399997.0
2006-08-17 07:05:00,148.623,148.635,148.623,148.63,74100000.0
2006-08-17 07:06:00,148.629,148.629,148.618,148.626,212700005.0
2006-08-17 07:07:00,148.631,148.631,148.614,148.614,60000001.0
2006-08-17 07:08:00,148.61,148.615,148.6,148.608,110900000.0
2006-08-17 07:09:00,148.612,148.622,148.612,148.618,20800000.0
2006-08-17 07:10:00,148.625,148.625,148.62,148.625,39200001.0
2006-08-17 07:11:00,148.62,148.625,148.615,148.62,242100000.0
2006-08-17 07:12:00,148.62,148.62,148.618,148.62,77700001.0
2006-08-17 07:13:00,148.615,148.615,148.601,148.601,98200003.0
2006-08-17 07:14:00,148.595,148.605,148.595,148.6,120000000.0
2006-08-17 07:15:00,148.598,148.618,148.597,148.597,68600000.0
2006-08-17 07:16:00,148.602,148.62,148.602,148.617,85399999.0
2006-08-17 07:17:00,148.621,148.638,148.607,148.623,87500000.0
2006-08-17 07:18:00,148.62,148.625,148.62,148.621,17500000.0
2006-08-17 07:19:00,148.617,148.628,148.617,148.628,53000001.0
2006-08-17 07:20:00,148.617,148.618,148.603,148.609,55900000.0
2006-08-17 07:21:00,148.61,148.616,148.591,148.591,38700000.0
2006-08-17 07:22:00,148.594,148.608,148.594,148.602,43500000.0
2006-08-17 07:23:00,148.618,148.62,148.616,148.617,53300000.0
2006-08-17 07:24:00,148.61,148.623,148.609,148.623,61799999.0
2006-08-17 07:25:00,148.621,148.634,148.621,148.624,84600000.0
2006-08-17 07:26:00,148.632,148.638,148.622,148.628,45600000.0
2006-08-17 07:27:00,148.627,148.64,148.621,148.631,125099998.0
2006-08-17 07:28:00,148.628,148.628,148.619,148.627,116500001.0
2006-08-17 07:29:00,148.63,148.64,148.63,148.639,106400003.0
2006-08-17 07:30:00,148.635,148.64,148.635,148.638,80299999.0
2006-08-17 07:31:00,148.633,148.638,148.619,148.628,115499999.0
2006-08-17 07:32:00,148.613,148.613,148.612,148.612,9800000.0
2006-08-17 07:33:00,148.604,148.615,148.604,148.61,117799997.0
2006-08-17 07:34:00,148.616,148.623,148.61,148.623,74400000.0
2006-08-17 07:35:00,148.617,148.617,148.6,148.613,22200000.0
2006-08-17 07:36:00,148.62,148.62,148.615,148.615,36000000.0
2006-08-17 07:37:00,148.619,148.634,148.619,148.621,52600000.0
2006-08-17 07:38:00,148.623,148.634,148.623,148.634,22400000.0
2006-08-17 07:39:00,148.625,148.634,148.62,148.63,115199999.0
2006-08-17 07:40:00,148.625,148.634,148.625,148.63,31600000.0
2006-08-17 07:41:00,148.626,148.639,148.626,148.631,231500004.0
2006-08-17 07:42:00,148.618,148.624,148.618,148.624,83800001.0
2006-08-17 07:43:00,148.62,148.629,148.617,148.629,162200000.0
2006-08-17 07:44:00,148.625,148.627,148.614,148.627,72800001.0
2006-08-17 07:45:00,148.625,148.63,148.622,148.622,89100000.0
2006-08-17 07:46:00,148.618,148.629,148.615,148.62,190099999.0
2006-08-17 07:47:00,148.622,148.625,148.615,148.615,67300001.0
2006-08-17 07:48:00,148.614,148.628,148.614,148.618,114699997.0
2006-08-17 07:49:00,148.622,148.626,148.615,148.615,38000000.0
2006-08-17 07:50:00,148.63,148.634,148.627,148.63,51000000.0
2006-08-17 07:51:00,148.62,148.62,148.618,148.62,27500000.0
2006-08-17 07:52:00,148.621,148.631,148.617,148.617,64600000.0
2006-08-17 07:53:00,148.62,148.62,148.615,148.617,78499999.0
2006-08-17 07:54:00,148.608,148.616,148.598,148.612,69100000.0
2006-08-17 07:55:00,148.622,148.633,148.621,148.625,90500000.0
2006-08-17 07:56:00,148.613,148.624,148.595,148.617,123299998.0
2006-08-17 07:57:00,148.593,148.6,148.59,148.596,72400000.0
2006-08-17 07:58:00,148.599,148.599,148.574,148.579,90200000.0
2006-08-17 07:59:00,148.577,148.589,148.576,148.584,70699999.0
2006-08-17 08:00:00,148.586,148.591,148.586,148.586,96200002.0
2006-08-17 08:01:00,148.58,148.584,148.571,148.571,162900002.0
2006-08-17 08:02:00,148.574,148.584,148.574,148.582,27400000.0
2006-08-17 08:03:00,148.573,148.584,148.566,148.566,70600001.0
2006-08-17 08:04:00,148.576,148.58,148.561,148.561,78700000.0
2006-08-17 08:05:00,148.567,148.586,148.567,148.579,26800000.0
2006-08-17 08:06:00,148.578,148.592,148.576,148.592,73399999.0
2006-08-17 08:07:00,148.583,148.583,148.562,148.568,113900002.0
2006-08-17 08:08:00,148.537,148.537,148.466,148.468,54599999.0
2006-08-17 08:09:00,148.478,148.5,148.478,148.484,120700002.0
2006-08-17 08:10:00,148.486,148.493,148.476,148.486,123599999.0
2006-08-17 08:11:00,148.493,148.501,148.493,148.5,45700000.0
2006-08-17 08:12:00,148.503,148.513,148.5,148.5,122300002.0
2006-08-17 08:13:00,148.49,148.498,148.467,148.495,86300003.0
2006-08-17 08:14:00,148.508,148.518,148.508,148.518,58200000.0
2006-08-17 08:15:00,148.527,148.548,148.527,148.533,100799999.0
2006-08-17 08:16:00,148.532,148.532,148.518,148.524,52900000.0
2006-08-17 08:17:00,148.527,148.543,148.527,148.541,60400000.0
2006-08-17 08:18:00,148.531,148.547,148.524,148.524,164100001.0
2006-08-17 08:19:00,148.528,148.543,148.518,148.518,110600001.0
2006-08-17 08:20:00,148.521,148.522,148.521,148.522,47900001.0
2006-08-17 08:21:00,148.535,148.549,148.535,148.539,145799998.0
2006-08-17 08:22:00,148.539,148.558,148.537,148.558,50400000.0
2006-08-17 08:23:00,148.565,148.576,148.549,148.571,112400000.0
2006-08-17 08:24:00,148.58,148.586,148.58,148.586,127800001.0
2006-08-17 08:25:00,148.557,148.557,148.536,148.536,17900000.0
2006-08-17 08:26:00,148.538,148.538,148.528,148.528,100000002.0
2006-08-17 08:27:00,148.527,148.536,148.526,148.526,85599999.0
2006-08-17 08:28:00,148.536,148.547,148.521,148.521,140599998.0
2006-08-17 08:29:00,148.529,148.544,148.529,148.541,163500002.0
2006-08-17 08:30:00,148.529,148.529,148.484,148.486,99100002.0
2006-08-17 08:31:00,148.493,148.5,148.493,148.498,40900000.0
2006-08-17 08:32:00,148.5,148.505,148.484,148.498,105500002.0
2006-08-17 08:33:00,148.495,148.505,148.495,148.5,48800000.0
2006-08-17 08:34:00,148.492,148.501,148.483,148.501,80199999.0
2006-08-17 08:35:00,148.491,148.491,148.477,148.477,124399998.0
2006-08-17 08:36:00,148.482,148.505,148.482,148.505,83900000.0
2006-08-17 08:37:00,148.522,148.523,148.499,148.51,139000002.0
2006-08-17 08:38:00,148.507,148.515,148.501,148.515,84700001.0
2006-08-17 08:39:00,148.525,148.537,148.525,148.535,132999999.0
2006-08-17 08:40:00,148.52,148.535,148.51,148.518,73299999.0
2006-08-17 08:41:00,148.503,148.507,148.484,148.503,94000000.0
2006-08-17 08:42:00,148.502,148.512,148.5,148.512,89800001.0
2006-08-17 08:43:00,148.51,148.516,148.502,148.502,109899998.0
2006-08-17 08:44:00,148.498,148.503,148.488,148.503,108199999.0
2006-08-17 08:45:00,148.502,148.509,148.493,148.496,57500000.0
2006-08-17 08:46:00,148.494,148.511,148.494,148.508,119999999.0
2006-08-17 08:47:00,148.497,148.507,148.488,148.499,108599999.0
2006-08-17 08:48:00,148.502,148.508,148.498,148.508,114099998.0
2006-08-17 08:49:00,148.489,148.5,148.482,148.492,74400001.0
2006-08-17 08:50:00,148.491,148.5,148.478,148.487,131499999.0
2006-08-17 08:51:00,148.495,148.502,148.48,148.48,64400001.0
2006-08-17 08:52:00,148.475,148.523,148.475,148.523,79900001.0
2006-08-17 08:53:00,148.524,148.524,148.512,148.518,56700000.0
2006-08-17 08:54:00,148.518,148.52,148.503,148.51,82500000.0
2006-08-17 08:55:00,148.512,148.512,148.496,148.498,48800000.0
2006-08-17 08:56:00,148.49,148.495,148.475,148.484,156399996.0
2006-08-17 08:57:00,148.477,148.477,148.453,148.453,166999997.0
2006-08-17 08:58:00,148.453,148.471,148.449,148.459,73000000.0
2006-08-17 08:59:00,148.466,148.494,148.463,148.482,181800000.0
2006-08-17 09:00:00,148.484,148.5,148.484,148.486,143999999.0
2006-08-17 09:01:00,148.485,148.492,148.478,148.478,54100000.0
2006-08-17 09:02:00,148.48,148.498,148.48,148.491,58199998.0
2006-08-17 09:03:00,148.491,148.495,148.486,148.495,62499999.0
2006-08-17 09:04:00,148.487,148.49,148.473,148.487,85600000.0
2006-08-17 09:05:00,148.495,148.5,148.49,148.496,55300000.0
2006-08-17 09:06:00,148.498,148.504,148.497,148.497,101400002.0
2006-08-17 09:07:00,148.5,148.524,148.5,148.511,66700000.0
2006-08-17 09:08:00,148.51,148.519,148.51,148.513,111899999.0
2006-08-17 09:09:00,148.508,148.519,148.502,148.515,122800000.0
2006-08-17 09:10:00,148.498,148.513,148.495,148.511,88900000.0
2006-08-17 09:11:00,148.516,148.516,148.491,148.505,59600000.0
2006-08-17 09:12:00,148.488,148.491,148.463,148.463,144799999.0
2006-08-17 09:13:00,148.459,148.468,148.44,148.468,55599999.0
2006-08-17 09:14:00,148.476,148.476,148.451,148.469,216799994.0
2006-08-17 09:15:00,148.463,148.463,148.444,148.45,122499998.0
2006-08-17 09:16:00,148.452,148.452,148.438,148.44,113600000.0
2006-08-17 09:17:00,148.421,148.433,148.403,148.405,91099999.0
2006-08-17 09:18:00,148.403,148.41,148.388,148.401,88700001.0
2006-08-17 09:19:00,148.39,148.416,148.387,148.413,36000000.0
2006-08-17 09:20:00,148.401,148.422,148.396,148.404,84800000.0
2006-08-17 09:21:00,148.405,148.407,148.398,148.406,98400001.0
2006-08-17 09:22:00,148.407,148.415,148.389,148.399,86500001.0
2006-08-17 09:23:00,148.393,148.393,148.38,148.385,65500000.0
2006-08-17 09:24:00,148.374,148.417,148.374,148.415,90500000.0
2006-08-17 09:25:00,148.422,148.439,148.384,148.384,50600000.0
2006-08-17 09:26:00,148.379,148.419,148.374,148.419,173700004.0
2006-08-17 09:27:00,148.435,148.435,148.407,148.412,122099997.0
2006-08-17 09:28:00,148.404,148.425,148.404,148.425,77599999.0
2006-08-17 09:29:00,148.433,148.452,148.43,148.435,102300000.0
2006-08-17 09:30:00,148.425,148.428,148.415,148.421,92400000.0
2006-08-17 09:31:00,148.431,148.433,148.419,148.419,163800000.0
2006-08-17 09:32:00,148.42,148.429,148.411,148.417,107700002.0
2006-08-17 09:33:00,148.425,148.43,148.415,148.43,105600000.0
2006-08-17 09:34:00,148.434,148.454,148.434,148.454,183200001.0
2006-08-17 09:35:00,148.448,148.465,148.439,148.446,99899998.0
2006-08-17 09:36:00,148.445,148.451,148.434,148.451,74200000.0
2006-08-17 09:37:00,148.433,148.442,148.431,148.435,41700000.0
2006-08-17 09:38:00,148.427,148.431,148.41,148.419,98400000.0
2006-08-17 09:39:00,148.406,148.419,148.377,148.377,160300000.0
2006-08-17 09:40:00,148.368,148.371,148.356,148.356,154700000.0
2006-08-17 09:41:00,148.359,148.386,148.359,148.386,56299999.0
2006-08-17 09:42:00,148.39,148.39,148.367,148.384,117900000.0
2006-08-17 09:43:00,148.371,148.386,148.371,148.38,92399999.0
2006-08-17 09:44:00,148.378,148.38,148.371,148.377,167700002.0
2006-08-17 09:45:00,148.38,148.38,148.359,148.359,145199996.0
2006-08-17 09:46:00,148.355,148.355,148.347,148.347,91999997.0
2006-08-17 09:47:00,148.345,148.346,148.324,148.326,59800000.0
2006-08-17 09:48:00,148.324,148.331,148.313,148.331,114999998.0
2006-08-17 09:49:00,148.336,148.339,148.331,148.334,100700000.0
2006-08-17 09:50:00,148.338,148.358,148.338,148.342,69200000.0
2006-08-17 09:51:00,148.35,148.353,148.344,148.351,95199999.0
2006-08-17 09:52:00,148.358,148.386,148.358,148.373,51000000.0
2006-08-17 09:53:00,148.373,148.373,148.348,148.36,113300001.0
2006-08-17 09:54:00,148.358,148.363,148.355,148.363,43500001.0
2006-08-17 09:55:00,148.362,148.367,148.357,148.36,108800002.0
2006-08-17 09:56:00,148.361,148.375,148.357,148.357,118399998.0
2006-08-17 09:57:00,148.347,148.353,148.339,148.353,58900000.0
2006-08-17 09:58:00,148.368,148.372,148.358,148.366,146000002.0
2006-08-17 09:59:00,148.368,148.377,148.364,148.377,80699998.0
2006-08-17 10:00:00,148.364,148.376,148.363,148.375,120000000.0
2006-08-17 10:01:00,148.365,148.381,148.352,148.352,102600002.0
2006-08-17 10:02:00,148.341,148.341,148.305,148.305,91300000.0
2006-08-17 10:03:00,148.296,148.32,148.296,148.32,17900000.0
2006-08-17 10:04:00,148.327,148.344,148.327,148.341,104799998.0
2006-08-17 10:05:00,148.345,148.346,148.339,148.343,123800000.0
2006-08-17 10:06:00,148.331,148.331,148.3,148.3,129600000.0
2006-08-17 10:07:00,148.298,148.298,148.27,148.27,45199999.0
2006-08-17 10:08:00,148.266,148.279,148.266,148.276,119499998.0
2006-08-17 10:09:00,148.276,148.281,148.269,148.278,89300001.0
2006-08-17 10:10:00,148.289,148.291,148.285,148.285,62299999.0
2006-08-17 10:11:00,148.291,148.305,148.291,148.305,105599997.0
2006-08-17 10:12:00,148.315,148.347,148.315,148.34,105500001.0
2006-08-17 10:13:00,148.342,148.352,148.339,148.34,179900001.0
2006-08-17 10:14:00,148.335,148.34,148.328,148.337,160300000.0
2006-08-17 10:15:00,148.327,148.333,148.317,148.317,205000004.0
2006-08-17 10:16:00,148.321,148.342,148.321,148.33,90600000.0
2006-08-17 10:17:00,148.332,148.332,148.312,148.324,146900000.0
2006-08-17 10:18:00,148.318,148.335,148.315,148.325,153700001.0
2006-08-17 10:19:00,148.32,148.337,148.32,148.335,78400000.0
2006-08-17 10:20:00,148.323,148.344,148.315,148.343,160200001.0
2006-08-17 10:21:00,148.347,148.35,148.33,148.332,89600000.0
2006-08-17 10:22:00,148.333,148.352,148.333,148.352,48800000.0
2006-08-17 10:23:00,148.354,148.362,148.34,148.359,138300000.0
2006-08-17 10:24:00,148.358,148.358,148.354,148.354,65200001.0
2006-08-17 10:25:00,148.351,148.351,148.33,148.345,130699999.0
2006-08-17 10:26:00,148.343,148.348,148.343,148.343,105800002.0
2006-08-17 10:27:00,148.351,148.357,148.342,148.35,69799999.0
2006-08-17 10:28:00,148.322,148.322,148.319,148.32,6400000.0
2006-08-17 10:29:00,148.331,148.331,148.309,148.322,98699999.0
2006-08-17 10:30:00,148.323,148.324,148.296,148.324,107700001.0
2006-08-17 10:31:00,148.324,148.324,148.301,148.303,90600000.0
2006-08-17 10:32:00,148.307,148.312,148.286,148.3,134999998.0
2006-08-17 10:33:00,148.309,148.325,148.304,148.315,89300001.0
2006-08-17 10:34:00,148.328,148.34,148.328,148.335,55400000.0
2006-08-17 10:35:00,148.347,148.358,148.338,148.34,67100001.0
2006-08-17 10:36:00,148.339,148.35,148.334,148.346,135000002.0
2006-08-17 10:37:00,148.353,148.354,148.348,148.354,112600000.0
2006-08-17 10:38:00,148.355,148.355,148.35,148.355,77199999.0
2006-08-17 10:39:00,148.347,148.347,148.327,148.333,63600000.0
2006-08-17 10:40:00,148.33,148.34,148.318,148.338,130299996.0
2006-08-17 10:41:00,148.339,148.352,148.333,148.334,105500000.0
2006-08-17 10:42:00,148.327,148.327,148.292,148.293,92900000.0
2006-08-17 10:43:00,148.297,148.313,148.286,148.291,65800000.0
2006-08-17 10:44:00,148.289,148.305,148.282,148.305,81600001.0
2006-08-17 10:45:00,148.311,148.316,148.293,148.315,89400002.0
2006-08-17 10:46:00,148.322,148.325,148.313,148.313,102600001.0
2006-08-17 10:47:00,148.317,148.33,148.307,148.315,72800000.0
2006-08-17 10:48:00,148.322,148.338,148.31,148.338,64500000.0
2006-08-17 10:49:00,148.349,148.357,148.329,148.341,200000004.0
2006-08-17 10:50:00,148.345,148.369,148.345,148.359,64000000.0
2006-08-17 10:51:00,148.369,148.37,148.355,148.367,79999999.0
2006-08-17 10:52:00,148.367,148.377,148.364,148.364,143100001.0
2006-08-17 10:53:00,148.366,148.378,148.363,148.367,73499999.0
2006-08-17 10:54:00,148.373,148.373,148.354,148.358,134400000.0
2006-08-17 10:55:00,148.359,148.364,148.353,148.353,87500000.0
2006-08-17 10:56:00,148.37,148.396,148.37,148.391,43199999.0
2006-08-17 10:57:00,148.392,148.393,148.387,148.392,98000001.0
2006-08-17 10:58:00,148.388,148.41,148.38,148.408,186299999.0
2006-08-17 10:59:00,148.409,148.417,148.393,148.397,78699999.0
2006-08-17 11:00:00,148.4,148.4,148.378,148.378,86500001.0
2006-08-17 11:01:00,148.38,148.409,148.38,148.409,70200000.0
2006-08-17 11:02:00,148.402,148.402,148.365,148.372,73700000.0
2006-08-17 11:03:00,148.367,148.375,148.366,148.375,54400000.0
2006-08-17 11:04:00,148.374,148.374,148.352,148.371,65800000.0
2006-08-17 11:05:00,148.377,148.377,148.35,148.356,42999999.0
2006-08-17 11:06:00,148.357,148.357,148.332,148.332,45499999.0
2006-08-17 11:07:00,148.318,148.321,148.305,148.319,129799997.0
2006-08-17 11:08:00,148.312,148.317,148.303,148.304,125399997.0
2006-08-17 11:09:00,148.315,148.337,148.315,148.337,47800000.0
2006-08-17 11:10:00,148.33,148.33,148.315,148.318,73099999.0
2006-08-17 11:11:00,148.316,148.328,148.308,148.321,92000001.0
2006-08-17 11:12:00,148.327,148.346,148.327,148.346,121800001.0
2006-08-17 11:13:00,148.352,148.359,148.339,148.339,94299997.0
2006-08-17 11:14:00,148.331,148.337,148.317,148.321,56299999.0
2006-08-17 11:15:00,148.308,148.317,148.308,148.317,105799999.0
2006-08-17 11:16:00,148.311,148.317,148.301,148.308,90200000.0
2006-08-17 11:17:00,148.311,148.311,148.287,148.293,161799998.0
2006-08-17 11:18:00,148.301,148.301,148.285,148.287,105199999.0
2006-08-17 11:19:00,148.302,148.325,148.302,148.325,92599999.0
2006-08-17 11:20:00,148.322,148.329,148.317,148.32,73200000.0
2006-08-17 11:21:00,148.323,148.323,148.298,148.298,61499999.0
2006-08-17 11:22:00,148.3,148.324,148.297,148.313,88400001.0
2006-08-17 11:23:00,148.303,148.311,148.298,148.303,109500000.0
2006-08-17 11:24:00,148.3,148.309,148.291,148.302,125500001.0
2006-08-17 11:25:00,148.301,148.313,148.291,148.292,124199999.0
2006-08-17 11:26:00,148.285,148.29,148.285,148.29,16800000.0
2006-08-17 11:27:00,148.287,148.302,148.287,148.299,47799999.0
2006-08-17 11:28:00,148.303,148.317,148.301,148.309,71400000.0
2006-08-17 11:29:00,148.324,148.327,148.316,148.317,109200001.0
2006-08-17 11:30:00,148.32,148.343,148.32,148.343,85700003.0
2006-08-17 11:31:00,148.339,148.355,148.339,148.347,207700002.0
2006-08-17 11:32:00,148.346,148.349,148.336,148.34,112199998.0
2006-08-17 11:33:00,148.345,148.347,148.333,148.34,143600003.0
2006-08-17 11:34:00,148.35,148.356,148.342,148.342,97699998.0
2006-08-17 11:35:00,148.338,148.352,148.338,148.349,273900003.0
2006-08-17 11:36:00,148.367,148.37,148.356,148.365,93800001.0
2006-08-17 11:37:00,148.372,148.372,148.366,148.366,25800000.0
2006-08-17 11:38:00,148.364,148.364,148.349,148.359,90100001.0
2006-08-17 11:39:00,148.357,148.367,148.345,148.367,99299998.0
2006-08-17 11:40:00,148.37,148.386,148.37,148.38,40600000.0
2006-08-17 11:41:00,148.377,148.383,148.366,148.374,145600003.0
2006-08-17 11:42:00,148.374,148.376,148.371,148.373,47800000.0
2006-08-17 11:43:00,148.381,148.383,148.373,148.377,105699999.0
2006-08-17 11:44:00,148.382,148.385,148.373,148.384,44800000.0
2006-08-17 11:45:00,148.38,148.38,148.356,148.377,58400000.0
2006-08-17 11:46:00,148.374,148.382,148.374,148.382,100399999.0
2006-08-17 11:47:00,148.385,148.401,148.384,148.384,137000002.0
2006-08-17 11:48:00,148.391,148.397,148.387,148.394,144699997.0
2006-08-17 11:49:00,148.389,148.398,148.384,148.397,130200003.0
2006-08-17 11:50:00,148.385,148.397,148.385,148.396,66000000.0
2006-08-17 11:51:00,148.394,148.403,148.391,148.393,139199999.0
2006-08-17 11:52:00,148.394,148.41,148.394,148.4,94199998.0
2006-08-17 11:53:00,148.4,148.408,148.392,148.408,107900001.0
2006-08-17 11:54:00,148.401,148.401,148.364,148.37,122300001.0
2006-08-17 11:55:00,148.37,148.407,148.359,148.4,177899998.0
2006-08-17 11:56:00,148.404,148.421,148.401,148.411,92299999.0
2006-08-17 11:57:00,148.405,148.407,148.395,148.407,56600001.0
2006-08-17 11:58:00,148.407,148.407,148.4,148.401,66399998.0
2006-08-17 11:59:00,148.403,148.421,148.403,148.421,76699999.0
2006-08-17 12:00:00,148.424,148.447,148.424,148.445,105600000.0
2006-08-17 12:01:00,148.448,148.448,148.44,148.44,59300000.0
2006-08-17 12:02:00,148.437,148.445,148.429,148.43,86500001.0
2006-08-17 12:03:00,148.43,148.434,148.428,148.43,219300006.0
2006-08-17 12:04:00,148.435,148.436,148.424,148.424,35900000.0
2006-08-17 12:05:00,148.423,148.444,148.423,148.44,154199998.0
2006-08-17 12:06:00,148.439,148.44,148.422,148.43,168099996.0
2006-08-17 12:07:00,148.422,148.424,148.399,148.402,93700002.0
2006-08-17 12:08:00,148.407,148.427,148.407,148.42,40000000.0
2006-08-17 12:09:00,148.422,148.422,148.412,148.419,51000000.0
2006-08-17 12:10:00,148.42,148.42,148.403,148.409,78699998.0
2006-08-17 12:11:00,148.409,148.412,148.402,148.41,69300000.0
2006-08-17 12:12:00,148.405,148.407,148.4,148.407,123000000.0
2006-08-17 12:13:00,148.41,148.415,148.403,148.403,74899998.0
2006-08-17 12:14:00,148.402,148.41,148.394,148.408,85800001.0
2006-08-17 12:15:00,148.407,148.417,148.403,148.416,147799998.0
2006-08-17 12:16:00,148.416,148.416,148.407,148.409,116699998.0
2006-08-17 12:17:00,148.405,148.414,148.4,148.414,17600000.0
2006-08-17 12:18:00,148.413,148.423,148.413,148.42,107000000.0
2006-08-17 12:19:00,148.417,148.44,148.417,148.44,82099999.0
2006-08-17 12:20:00,148.429,148.429,148.402,148.402,117800002.0
2006-08-17 12:21:00,148.409,148.419,148.409,148.419,48000000.0
2006-08-17 12:22:00,148.409,148.409,148.402,148.402,18400000.0
2006-08-17 12:23:00,148.4,148.405,148.393,148.395,82199999.0
2006-08-17 12:24:00,148.396,148.407,148.387,148.407,71900001.0
2006-08-17 12:25:00,148.408,148.408,148.386,148.396,28000000.0
2006-08-17 12:26:00,148.404,148.418,148.398,148.409,136100002.0
2006-08-17 12:27:00,148.405,148.409,148.405,148.408,42900000.0
2006-08-17 12:28:00,148.415,148.426,148.415,148.418,38800001.0
2006-08-17 12:29:00,148.416,148.417,148.405,148.405,72400000.0
2006-08-17 12:30:00,148.394,148.402,148.385,148.39,87500001.0
2006-08-17 12:31:00,148.38,148.38,148.368,148.37,143999999.0
2006-08-17 12:32:00,148.379,148.379,148.363,148.363,56800000.0
2006-08-17 12:33:00,148.373,148.381,148.371,148.371,50899999.0
2006-08-17 12:34:00,148.377,148.412,148.377,148.41,163800000.0
2006-08-17 12:35:00,148.404,148.404,148.393,148.394,58000000.0
2006-08-17 12:36:00,148.407,148.407,148.396,148.4,99800000.0
2006-08-17 12:37:00,148.398,148.41,148.398,148.409,67400000.0
2006-08-17 12:38:00,148.406,148.409,148.397,148.397,55299999.0
2006-08-17 12:39:00,148.402,148.408,148.402,148.403,94299999.0
2006-08-17 12:40:00,148.397,148.397,148.384,148.393,9600000.0
2006-08-17 12:41:00,148.376,148.395,148.376,148.389,118600000.0
2006-08-17 12:42:00,148.373,148.388,148.362,148.362,117299999.0
2006-08-17 12:43:00,148.369,148.38,148.369,148.38,126899999.0
2006-08-17 12:44:00,148.385,148.397,148.385,148.388,62400001.0
2006-08-17 12:45:00,148.388,148.388,148.374,148.376,95500000.0
2006-08-17 12:46:00,148.378,148.38,148.361,148.375,87699996.0
2006-08-17 12:47:00,148.37,148.383,148.369,148.382,95000000.0
2006-08-17 12:48:00,148.402,148.41,148.386,148.41,140199999.0
2006-08-17 12:49:00,148.407,148.417,148.405,148.407,138299999.0
2006-08-17 12:50:00,148.415,148.444,148.41,148.444,49999999.0
2006-08-17 12:51:00,148.464,148.485,148.464,148.478,74299998.0
2006-08-17 12:52:00,148.463,148.463,148.429,148.429,90599999.0
2006-08-17 12:53:00,148.44,148.445,148.423,148.445,126700001.0
2006-08-17 12:54:00,148.44,148.452,148.44,148.448,86799999.0
2006-08-17 12:55:00,148.457,148.471,148.457,148.469,72200000.0
2006-08-17 12:56:00,148.471,148.478,148.471,148.473,61800001.0
2006-08-17 12:57:00,148.466,148.468,148.457,148.461,45600000.0
2006-08-17 12:58:00,148.455,148.455,148.417,148.434,192400000.0
2006-08-17 12:59:00,148.431,148.431,148.358,148.358,47400000.0
2006-08-17 13:00:00,148.357,148.406,148.357,148.406,72399999.0
2006-08-17 13:01:00,148.407,148.421,148.406,148.41,34600000.0
2006-08-17 13:02:00,148.4,148.411,148.398,148.399,62299998.0
2006-08-17 13:03:00,148.396,148.402,148.393,148.393,175600004.0
2006-08-17 13:04:00,148.398,148.431,148.393,148.431,67100002.0
2006-08-17 13:05:00,148.423,148.436,148.423,148.431,106900002.0
2006-08-17 13:06:00,148.431,148.448,148.431,148.441,89100000.0
2006-08-17 13:07:00,148.435,148.439,148.435,148.439,22400000.0
2006-08-17 13:08:00,148.442,148.45,148.44,148.445,30100000.0
2006-08-17 13:09:00,148.445,148.453,148.44,148.453,48699999.0
2006-08-17 13:10:00,148.448,148.451,148.446,148.45,60600000.0
2006-08-17 13:11:00,148.455,148.469,148.452,148.454,82699999.0
2006-08-17 13:12:00,148.455,148.462,148.446,148.446,83600001.0
2006-08-17 13:13:00,148.442,148.456,148.437,148.45,111800001.0
2006-08-17 13:14:00,148.448,148.456,148.441,148.452,56800000.0
2006-08-17 13:15:00,148.452,148.458,148.446,148.455,239800004.0
2006-08-17 13:16:00,148.449,148.46,148.442,148.46,61499999.0
2006-08-17 13:17:00,148.454,148.454,148.445,148.445,39200002.0
2006-08-17 13:18:00,148.438,148.45,148.426,148.45,135400000.0
2006-08-17 13:19:00,148.447,148.465,148.44,148.457,166199998.0
2006-08-17 13:20:00,148.466,148.466,148.44,148.445,54600000.0
2006-08-17 13:21:00,148.446,148.446,148.435,148.444,146699999.0
2006-08-17 13:22:00,148.433,148.433,148.414,148.415,53500000.0
2006-08-17 13:23:00,148.415,148.424,148.409,148.423,196300001.0
2006-08-17 13:24:00,148.415,148.415,148.394,148.409,69499999.0
2006-08-17 13:25:00,148.4,148.414,148.389,148.414,105299999.0
2006-08-17 13:26:00,148.42,148.428,148.419,148.427,112500001.0
2006-08-17 13:27:00,148.425,148.43,148.425,148.43,126000000.0
2006-08-17 13:28:00,148.422,148.447,148.422,148.447,116799999.0
2006-08-17 13:29:00,148.447,148.475,148.447,148.475,36800000.0
2006-08-17 13:30:00,148.478,148.478,148.468,148.473,133400001.0
2006-08-17 13:31:00,148.477,148.489,148.477,148.489,110699999.0
2006-08-17 13:32:00,148.469,148.479,148.468,148.468,107600001.0
2006-08-17 13:33:00,148.478,148.48,148.471,148.48,52300000.0
2006-08-17 13:34:00,148.473,148.485,148.473,148.485,74999999.0
2006-08-17 13:35:00,148.476,148.499,148.473,148.473,116400001.0
2006-08-17 13:36:00,148.464,148.473,148.459,148.473,26500000.0
2006-08-17 13:37:00,148.477,148.496,148.471,148.496,134399999.0
2006-08-17 13:38:00,148.499,148.502,148.483,148.498,187500001.0
2006-08-17 13:39:00,148.495,148.495,148.477,148.477,105700000.0
2006-08-17 13:40:00,148.472,148.489,148.472,148.487,30800000.0
2006-08-17 13:41:00,148.495,148.505,148.489,148.505,67600002.0
2006-08-17 13:42:00,148.51,148.51,148.498,148.498,120100000.0
2006-08-17 13:43:00,148.501,148.508,148.5,148.5,105999999.0
2006-08-17 13:44:00,148.495,148.506,148.495,148.506,165699997.0
2006-08-17 13:45:00,148.5,148.517,148.497,148.505,91400001.0
2006-08-17 13:46:00,148.52,148.545,148.52,148.545,68500001.0
2006-08-17 13:47:00,148.546,148.556,148.532,148.552,106600000.0
2006-08-17 13:48:00,148.546,148.559,148.542,148.545,153700000.0
2006-08-17 13:49:00,148.541,148.541,148.531,148.531,41299999.0
2006-08-17 13:50:00,148.524,148.545,148.524,148.533,59099999.0
2006-08-17 13:51:00,148.535,148.55,148.525,148.55,92100002.0
2006-08-17 13:52:00,148.548,148.548,148.53,148.53,40100000.0
2006-08-17 13:53:00,148.526,148.552,148.521,148.546,54400000.0
2006-08-17 13:54:00,148.541,148.541,148.531,148.537,94699999.0
2006-08-17 13:55:00,148.543,148.557,148.543,148.547,53700000.0
2006-08-17 13:56:00,148.545,148.552,148.536,148.536,76400002.0
2006-08-17 13:57:00,148.54,148.55,148.537,148.537,135399999.0
2006-08-17 13:58:00,148.529,148.529,148.5,148.5,67400000.0
2006-08-17 13:59:00,148.51,148.517,148.51,148.515,38700000.0
2006-08-17 14:00:00,148.526,148.551,148.526,148.545,92800000.0
2006-08-17 14:01:00,148.545,148.545,148.527,148.529,45300000.0
2006-08-17 14:02:00,148.52,148.543,148.52,148.535,121799999.0
2006-08-17 14:03:00,148.537,148.54,148.511,148.513,155499996.0
2006-08-17 14:04:00,148.525,148.55,148.525,148.55,93300002.0
2006-08-17 14:05:00,148.547,148.547,148.535,148.545,72000000.0
2006-08-17 14:06:00,148.538,148.538,148.527,148.527,98900001.0
2006-08-17 14:07:00,148.524,148.539,148.517,148.529,110800002.0
2006-08-17 14:08:00,148.533,148.535,148.522,148.53,135700002.0
2006-08-17 14:09:00,148.523,148.532,148.523,148.53,47899999.0
2006-08-17 14:10:00,148.539,148.544,148.521,148.523,139200001.0
2006-08-17 14:11:00,148.515,148.536,148.515,148.523,88500000.0
2006-08-17 14:12:00,148.533,148.536,148.519,148.519,154699998.0
2006-08-17 14:13:00,148.518,148.532,148.518,148.528,246700002.0
2006-08-17 14:14:00,148.511,148.511,148.475,148.48,76399999.0
2006-08-17 14:15:00,148.478,148.495,148.478,148.491,115900002.0
2006-08-17 14:16:00,148.49,148.517,148.49,148.507,50400000.0
2006-08-17 14:17:00,148.515,148.525,148.513,148.523,75000000.0
2006-08-17 14:18:00,148.511,148.52,148.508,148.513,164200001.0
2006-08-17 14:19:00,148.503,148.513,148.486,148.486,136600003.0
2006-08-17 14:20:00,148.504,148.555,148.504,148.555,41600000.0
2006-08-17 14:21:00,148.544,148.562,148.544,148.554,139299999.0
2006-08-17 14:22:00,148.563,148.565,148.534,148.55,139800001.0
2006-08-17 14:23:00,148.567,148.574,148.545,148.545,118299999.0
2006-08-17 14:24:00,148.558,148.562,148.544,148.551,63899999.0
2006-08-17 14:25:00,148.551,148.56,148.544,148.548,210100000.0
2006-08-17 14:26:00,148.551,148.556,148.535,148.54,129300001.0
2006-08-17 14:27:00,148.548,148.56,148.539,148.559,111800002.0
2006-08-17 14:28:00,148.561,148.567,148.559,148.561,75100001.0
2006-08-17 14:29:00,148.563,148.564,148.529,148.55,147500000.0
2006-08-17 14:30:00,148.518,148.572,148.511,148.572,101899998.0
2006-08-17 14:31:00,148.569,148.569,148.524,148.53,123799997.0
2006-08-17 14:32:00,148.52,148.529,148.51,148.523,156399999.0
2006-08-17 14:33:00,148.526,148.528,148.516,148.52,178000004.0
2006-08-17 14:34:00,148.523,148.525,148.513,148.517,69499999.0
2006-08-17 14:35:00,148.513,148.52,148.497,148.512,159000002.0
2006-08-17 14:36:00,148.516,148.542,148.511,148.529,131399999.0
2006-08-17 14:37:00,148.523,148.523,148.5,148.51,96600002.0
2006-08-17 14:38:00,148.52,148.523,148.506,148.514,86400000.0
2006-08-17 14:39:00,148.513,148.514,148.5,148.507,72200000.0
2006-08-17 14:40:00,148.504,148.584,148.498,148.584,56000000.0
2006-08-17 14:41:00,148.585,148.599,148.568,148.568,70200000.0
2006-08-17 14:42:00,148.567,148.585,148.545,148.55,109300000.0
2006-08-17 14:43:00,148.563,148.583,148.557,148.56,68000000.0
2006-08-17 14:44:00,148.582,148.585,148.553,148.582,109500001.0
2006-08-17 14:45:00,148.586,148.625,148.586,148.625,43500000.0
2006-08-17 14:46:00,148.63,148.63,148.597,148.597,80900001.0
2006-08-17 14:47:00,148.597,148.614,148.597,148.6,42900000.0
2006-08-17 14:48:00,148.598,148.623,148.592,148.605,146800000.0
2006-08-17 14:49:00,148.599,148.606,148.583,148.597,161800002.0
2006-08-17 14:50:00,148.598,148.602,148.582,148.594,61200000.0
2006-08-17 14:51:00,148.587,148.602,148.587,148.6,130600000.0
2006-08-17 14:52:00,148.592,148.594,148.575,148.577,66500000.0
2006-08-17 14:53:00,148.574,148.585,148.574,148.582,41800000.0
2006-08-17 14:54:00,148.593,148.596,148.584,148.585,68200000.0
2006-08-17 14:55:00,148.572,148.585,148.552,148.552,56100000.0
2006-08-17 14:56:00,148.553,148.57,148.553,148.555,120800001.0
2006-08-17 14:57:00,148.558,148.561,148.552,148.558,35000001.0
2006-08-17 14:58:00,148.557,148.56,148.55,148.55,85800002.0
2006-08-17 14:59:00,148.561,148.569,148.559,148.559,59499999.0
2006-08-17 15:00:00,148.571,148.573,148.559,148.567,61900000.0
2006-08-17 15:01:00,148.569,148.569,148.566,148.566,40400002.0
2006-08-17 15:02:00,148.562,148.562,148.557,148.558,155599997.0
2006-08-17 15:03:00,148.55,148.556,148.542,148.544,172099997.0
2006-08-17 15:04:00,148.54,148.545,148.535,148.537,57500001.0
2006-08-17 15:05:00,148.532,148.536,148.524,148.524,74399999.0
2006-08-17 15:06:00,148.528,148.547,148.523,148.545,95599998.0
2006-08-17 15:07:00,148.557,148.557,148.54,148.542,133000002.0
2006-08-17 15:08:00,148.554,148.56,148.546,148.546,118699998.0
2006-08-17 15:09:00,148.544,148.56,148.544,148.546,139399998.0
2006-08-17 15:10:00,148.538,148.563,148.538,148.544,128899999.0
2006-08-17 15:11:00,148.537,148.548,148.533,148.537,124600003.0
2006-08-17 15:12:00,148.538,148.549,148.538,148.549,147000004.0
2006-08-17 15:13:00,148.55,148.551,148.532,148.534,46800000.0
2006-08-17 15:14:00,148.543,148.567,148.543,148.56,122400000.0
2006-08-17 15:15:00,148.563,148.57,148.552,148.568,176700000.0
2006-08-17 15:16:00,148.567,148.588,148.565,148.572,139899999.0
2006-08-17 15:17:00,148.566,148.567,148.552,148.567,70400000.0
2006-08-17 15:18:00,148.572,148.58,148.555,148.555,68199998.0
2006-08-17 15:19:00,148.553,148.572,148.553,148.564,109700002.0
2006-08-17 15:20:00,148.561,148.563,148.547,148.557,184800000.0
2006-08-17 15:21:00,148.547,148.554,148.537,148.554,105800001.0
2006-08-17 15:22:00,148.562,148.585,148.562,148.585,59899999.0
2006-08-17 15:23:00,148.573,148.589,148.567,148.571,132000001.0
2006-08-17 15:24:00,148.572,148.579,148.566,148.569,138500003.0
2006-08-17 15:25:00,148.57,148.57,148.552,148.553,60000000.0
2006-08-17 15:26:00,148.561,148.564,148.541,148.557,57500000.0
2006-08-17 15:27:00,148.562,148.567,148.549,148.559,143100003.0
2006-08-17 15:28:00,148.568,148.571,148.552,148.571,182900000.0
2006-08-17 15:29:00,148.573,148.573,148.556,148.565,74599999.0
2006-08-17 15:30:00,148.558,148.56,148.55,148.56,32500000.0
2006-08-17 15:31:00,148.561,148.561,148.543,148.552,75399999.0
2006-08-17 15:32:00,148.553,148.553,148.542,148.548,108399999.0
2006-08-17 15:33:00,148.559,148.564,148.541,148.552,147300000.0
2006-08-17 15:34:00,148.556,148.575,148.553,148.575,161899997.0
2006-08-17 15:35:00,148.58,148.58,148.561,148.565,73200000.0
2006-08-17 15:36:00,148.572,148.572,148.551,148.559,97399999.0
2006-08-17 15:37:00,148.569,148.569,148.564,148.569,47200000.0
2006-08-17 15:38:00,148.565,148.577,148.565,148.573,67000001.0
2006-08-17 15:39:00,148.571,148.576,148.565,148.568,101399998.0
2006-08-17 15:40:00,148.563,148.563,148.552,148.552,120000002.0
2006-08-17 15:41:00,148.552,148.561,148.546,148.549,68599998.0
2006-08-17 15:42:00,148.538,148.548,148.538,148.545,63300000.0
2006-08-17 15:43:00,148.543,148.549,148.543,148.549,23500000.0
2006-08-17 15:44:00,148.533,148.542,148.518,148.518,53100000.0
2006-08-17 15:45:00,148.521,148.534,148.521,148.524,159300002.0
2006-08-17 15:46:00,148.518,148.539,148.518,148.53,65400000.0
2006-08-17 15:47:00,148.539,148.55,148.529,148.534,104799997.0
2006-08-17 15:48:00,148.531,148.536,148.515,148.515,57899999.0
2006-08-17 15:49:00,148.513,148.516,148.492,148.516,118599998.0
2006-08-17 15:50:00,148.522,148.527,148.506,148.517,81600000.0
2006-08-17 15:51:00,148.527,148.535,148.522,148.53,157500000.0
2006-08-17 15:52:00,148.542,148.542,148.522,148.522,39000000.0
2006-08-17 15:53:00,148.535,148.557,148.534,148.549,119100000.0
2006-08-17 15:54:00,148.551,148.57,148.551,148.568,75700000.0
2006-08-17 15:55:00,148.565,148.578,148.565,148.571,52700000.0
2006-08-17 15:56:00,148.568,148.568,148.55,148.55,9200000.0
2006-08-17 15:57:00,148.558,148.57,148.555,148.555,130700002.0
2006-08-17 15:58:00,148.553,148.575,148.553,148.575,87600000.0
2006-08-17 15:59:00,148.573,148.578,148.566,148.576,118900002.0
2006-08-17 16:00:00,148.558,148.574,148.544,148.563,123699999.0
2006-08-17 16:01:00,148.558,148.558,148.547,148.549,84700000.0
2006-08-17 16:02:00,148.551,148.557,148.529,148.529,162099994.0
2006-08-17 16:03:00,148.55,148.55,148.535,148.537,73300001.0
2006-08-17 16:04:00,148.535,148.544,148.535,148.541,55400000.0
2006-08-17 16:05:00,148.542,148.542,148.504,148.506,53200000.0
2006-08-17 16:06:00,148.495,148.517,148.491,148.508,73800001.0
2006-08-17 16:07:00,148.512,148.516,148.503,148.504,55899999.0
2006-08-17 16:08:00,148.511,148.516,148.509,148.509,193899999.0
2006-08-17 16:09:00,148.501,148.516,148.501,148.515,126700000.0
2006-08-17 16:10:00,148.513,148.514,148.497,148.511,147099999.0
2006-08-17 16:11:00,148.512,148.515,148.505,148.508,52100001.0
2006-08-17 16:12:00,148.495,148.495,148.483,148.483,84100002.0
2006-08-17 16:13:00,148.489,148.499,148.477,148.499,112199999.0
2006-08-17 16:14:00,148.503,148.508,148.485,148.505,23700000.0
2006-08-17 16:15:00,148.508,148.515,148.499,148.509,94999999.0
2006-08-17 16:16:00,148.506,148.506,148.494,148.498,57600001.0
2006-08-17 16:17:00,148.517,148.525,148.51,148.515,109500001.0
2006-08-17 16:18:00,148.522,148.533,148.517,148.533,98699997.0
2006-08-17 16:19:00,148.532,148.535,148.525,148.525,51600000.0
2006-08-17 16:20:00,148.529,148.535,148.523,148.523,62400000.0
2006-08-17 16:21:00,148.516,148.531,148.511,148.531,56799999.0
2006-08-17 16:22:00,148.523,148.532,148.519,148.525,116500001.0
2006-08-17 16:23:00,148.53,148.533,148.529,148.532,52099999.0
2006-08-17 16:24:00,148.527,148.539,148.521,148.537,70800000.0
2006-08-17 16:25:00,148.545,148.549,148.534,148.549,47899999.0
2006-08-17 16:26:00,148.562,148.566,148.536,148.542,67999998.0
2006-08-17 16:27:00,148.55,148.557,148.55,148.557,121400000.0
2006-08-17 16:28:00,148.557,148.582,148.555,148.582,123700002.0
2006-08-17 16:29:00,148.583,148.583,148.55,148.564,66000000.0
2006-08-17 16:30:00,148.57,148.586,148.561,148.579,139800003.0
2006-08-17 16:31:00,148.577,148.622,148.577,148.6,120400000.0
2006-08-17 16:32:00,148.596,148.617,148.595,148.607,100499997.0
2006-08-17 16:33:00,148.605,148.618,148.593,148.613,119800001.0
2006-08-17 16:34:00,148.606,148.606,148.561,148.569,80600000.0
2006-08-17 16:35:00,148.571,148.577,148.554,148.558,104299999.0
2006-08-17 16:36:00,148.554,148.57,148.554,148.567,76899999.0
2006-08-17 16:37:00,148.566,148.576,148.566,148.573,69500000.0
2006-08-17 16:38:00,148.574,148.582,148.569,148.578,59000000.0
2006-08-17 16:39:00,148.567,148.573,148.556,148.573,49399999.0
2006-08-17 16:40:00,148.571,148.578,148.568,148.572,46000000.0
2006-08-17 16:41:00,148.575,148.578,148.554,148.564,78000000.0
2006-08-17 16:42:00,148.572,148.572,148.555,148.555,62700000.0
2006-08-17 16:43:00,148.561,148.561,148.548,148.549,42400000.0
2006-08-17 16:44:00,148.548,148.558,148.543,148.558,137699998.0
2006-08-17 16:45:00,148.567,148.569,148.554,148.56,181000000.0
2006-08-17 16:46:00,148.558,148.564,148.55,148.55,75600000.0
2006-08-17 16:47:00,148.554,148.565,148.554,148.565,68199999.0
2006-08-17 16:48:00,148.556,148.568,148.546,148.568,33200000.0
2006-08-17 16:49:00,148.572,148.58,148.571,148.573,170999996.0
2006-08-17 16:50:00,148.577,148.582,148.555,148.555,122000001.0
2006-08-17 16:51:00,148.543,148.553,148.527,148.542,95200000.0
2006-08-17 16:52:00,148.541,148.541,148.522,148.524,127500000.0
2006-08-17 16:53:00,148.539,148.543,148.531,148.533,50900000.0
2006-08-17 16:54:00,148.528,148.528,148.517,148.526,44099999.0
2006-08-17 16:55:00,148.525,148.542,148.521,148.541,99800002.0
2006-08-17 16:56:00,148.557,148.59,148.557,148.574,85700000.0
2006-08-17 16:57:00,148.572,148.579,148.554,148.557,71100000.0
2006-08-17 16:58:00,148.564,148.57,148.553,148.57,90299998.0
2006-08-17 16:59:00,148.563,148.563,148.533,148.545,106900001.0
2006-08-17 17:00:00,148.562,148.578,148.56,148.573,108400003.0
2006-08-17 17:01:00,148.566,148.588,148.561,148.588,30000000.0
2006-08-17 17:02:00,148.596,148.618,148.593,148.618,77600000.0
2006-08-17 17:03:00,148.621,148.63,148.619,148.624,133200000.0
2006-08-17 17:04:00,148.629,148.67,148.629,148.67,153899998.0
2006-08-17 17:05:00,148.669,148.669,148.655,148.655,57500000.0
2006-08-17 17:06:00,148.658,148.658,148.628,148.649,50400001.0
2006-08-17 17:07:00,148.66,148.674,148.653,148.674,86100000.0
2006-08-17 17:08:00,148.678,148.695,148.678,148.688,62400000.0
2006-08-17 17:09:00,148.693,148.694,148.66,148.66,52200000.0
2006-08-17 17:10:00,148.654,148.659,148.649,148.654,107499999.0
2006-08-17 17:11:00,148.658,148.658,148.648,148.648,86399998.0
2006-08-17 17:12:00,148.647,148.647,148.642,148.642,98600000.0
2006-08-17 17:13:00,148.635,148.646,148.631,148.646,93600001.0
2006-08-17 17:14:00,148.653,148.653,148.652,148.652,29900000.0
2006-08-17 17:15:00,148.648,148.656,148.635,148.65,161299999.0
2006-08-17 17:16:00,148.648,148.657,148.641,148.657,47700000.0
2006-08-17 17:17:00,148.663,148.676,148.663,148.675,82400001.0
2006-08-17 17:18:00,148.673,148.674,148.663,148.663,71300000.0
2006-08-17 17:19:00,148.662,148.68,148.66,148.67,108399999.0
2006-08-17 17:20:00,148.664,148.664,148.643,148.643,97800001.0
2006-08-17 17:21:00,148.653,148.663,148.652,148.652,82999998.0
2006-08-17 17:22:00,148.649,148.663,148.641,148.648,62900000.0
2006-08-17 17:23:00,148.648,148.657,148.625,148.625,58799999.0
2006-08-17 17:24:00,148.622,148.622,148.614,148.618,51200001.0
2006-08-17 17:25:00,148.604,148.604,148.588,148.588,108500000.0
2006-08-17 17:26:00,148.583,148.586,148.583,148.584,12800000.0
2006-08-17 17:27:00,148.564,148.564,148.542,148.55,47200000.0
2006-08-17 17:28:00,148.553,148.553,148.515,148.53,93499998.0
2006-08-17 17:29:00,148.544,148.55,148.535,148.537,70800000.0
2006-08-17 17:30:00,148.53,148.543,148.529,148.535,87600001.0
2006-08-17 17:31:00,148.542,148.555,148.542,148.555,60300001.0
2006-08-17 17:32:00,148.554,148.565,148.554,148.562,93200000.0
2006-08-17 17:33:00,148.556,148.565,148.542,148.542,153099999.0
2006-08-17 17:34:00,148.544,148.553,148.541,148.545,46799999.0
2006-08-17 17:35:00,148.551,148.552,148.532,148.541,65100000.0
2006-08-17 17:36:00,148.552,148.555,148.542,148.542,112300000.0
2006-08-17 17:37:00,148.543,148.543,148.515,148.515,78400001.0
2006-08-17 17:38:00,148.53,148.556,148.524,148.55,54200000.0
2006-08-17 17:39:00,148.554,148.559,148.539,148.55,151900003.0
2006-08-17 17:40:00,148.542,148.565,148.541,148.551,142600000.0
2006-08-17 17:41:00,148.55,148.556,148.537,148.537,108499999.0
2006-08-17 17:42:00,148.538,148.538,148.509,148.509,4100000.0
2006-08-17 17:43:00,148.515,148.533,148.514,148.529,106600000.0
2006-08-17 17:44:00,148.537,148.537,148.487,148.5,103999999.0
2006-08-17 17:45:00,148.51,148.516,148.505,148.511,72200001.0
2006-08-17 17:46:00,148.513,148.539,148.513,148.539,56000000.0
2006-08-17 17:47:00,148.537,148.537,148.522,148.532,121300002.0
2006-08-17 17:48:00,148.538,148.538,148.524,148.538,94700001.0
2006-08-17 17:49:00,148.528,148.528,148.517,148.52,73199999.0
2006-08-17 17:50:00,148.528,148.538,148.528,148.535,97600000.0
2006-08-17 17:51:00,148.53,148.53,148.498,148.498,144100004.0
2006-08-17 17:52:00,148.49,148.511,148.49,148.505,180900004.0
2006-08-17 17:53:00,148.506,148.526,148.506,148.526,76299999.0
2006-08-17 17:54:00,148.529,148.537,148.517,148.537,98299999.0
2006-08-17 17:55:00,148.525,148.525,148.496,148.523,70200000.0
2006-08-17 17:56:00,148.523,148.527,148.512,148.526,87700002.0
2006-08-17 17:57:00,148.531,148.533,148.522,148.525,158600000.0
2006-08-17 17:58:00,148.514,148.514,148.499,148.5,93299999.0
2006-08-17 17:59:00,148.498,148.515,148.498,148.513,74799999.0
2006-08-17 18:00:00,148.52,148.527,148.474,148.507,105699999.0
2006-08-17 18:01:00,148.52,148.551,148.51,148.51,1381399996.0
2006-08-17 18:02:00,148.51,148.54,148.5,148.52,1395799990.0
2006-08-17 18:03:00,148.51,148.54,148.48,148.52,1395799990.0
2006-08-17 18:04:00,148.505,148.519,148.498,148.498,1395799990.0
2006-08-17 18:05:00,148.497,148.52,148.497,148.52,1757999999.0
2006-08-17 18:06:00,148.524,148.524,148.51,148.52,1097699997.0
2006-08-17 18:07:00,148.518,148.525,148.507,148.507,1918199995.0
2006-08-17 18:08:00,148.503,148.513,148.45,148.489,1617299993.0
2006-08-17 18:09:00,148.49,148.49,148.469,148.475,1476799993.0
2006-08-17 18:10:00,148.481,148.507,148.466,148.474,1070599997.0
2006-08-17 18:11:00,148.472,148.484,148.469,148.471,651999999.0
2006-08-17 18:12:00,148.475,148.528,148.475,148.508,817700003.0
2006-08-17 18:13:00,148.511,148.511,148.485,148.51,1105199999.0
2006-08-17 18:14:00,148.511,148.511,148.489,148.503,1303799997.0
2006-08-17 18:15:00,148.504,148.511,148.495,148.505,1582699999.0
2006-08-17 18:16:00,148.499,148.507,148.481,148.484,1575100001.0
2006-08-17 18:17:00,148.483,148.495,148.478,148.489,683700002.0
2006-08-17 18:18:00,148.492,148.5,148.491,148.495,496100002.0
2006-08-17 18:19:00,148.491,148.495,148.472,148.478,688700003.0
2006-08-17 18:20:00,148.473,148.509,148.459,148.459,1572399998.0
2006-08-17 18:21:00,148.46,148.477,148.457,148.463,1262200008.0
2006-08-17 18:22:00,148.465,148.475,148.451,148.475,1072299999.0
2006-08-17 18:23:00,148.47,148.48,148.451,148.48,1401899993.0
2006-08-17 18:24:00,148.482,148.502,148.474,148.475,965499994.0
2006-08-17 18:25:00,148.48,148.515,148.474,148.515,1199000004.0
2006-08-17 18:26:00,148.519,148.534,148.501,148.52,933200004.0
2006-08-17 18:27:00,148.531,148.578,148.509,148.551,548800002.0
2006-08-17 18:28:00,148.566,148.607,148.559,148.598,1045399991.0
2006-08-17 18:29:00,148.593,148.597,148.532,148.591,791000004.0
2006-08-17 18:30:00,148.592,148.602,148.576,148.602,492299999.0
2006-08-17 18:31:00,148.604,148.618,148.59,148.618,804199993.0
2006-08-17 18:32:00,148.624,148.624,148.606,148.619,1177099995.0
2006-08-17 18:33:00,148.622,148.64,148.613,148.64,1383700000.0
2006-08-17 18:34:00,148.636,148.643,148.614,148.615,1232100003.0
2006-08-17 18:35:00,148.62,148.624,148.607,148.62,1426599996.0
2006-08-17 18:36:00,148.624,148.65,148.624,148.637,681400000.0
2006-08-17 18:37:00,148.634,148.64,148.619,148.62,597500005.0
2006-08-17 18:38:00,148.621,148.632,148.621,148.63,263799997.0
2006-08-17 18:39:00,148.625,148.627,148.603,148.622,368000000.0
2006-08-17 18:40:00,148.624,148.644,148.623,148.627,1058099999.0
2006-08-17 18:41:00,148.627,148.63,148.623,148.63,475399994.0
2006-08-17 18:42:00,148.629,148.637,148.618,148.627,685399999.0
2006-08-17 18:43:00,148.627,148.632,148.616,148.624,327500001.0
2006-08-17 18:44:00,148.626,148.66,148.626,148.647,372200000.0
2006-08-17 18:45:00,148.648,148.677,148.648,148.67,207900000.0
2006-08-17 18:46:00,148.674,148.676,148.66,148.663,471900000.0
2006-08-17 18:47:00,148.652,148.664,148.63,148.63,176900002.0
2006-08-17 18:48:00,148.631,148.66,148.628,148.646,533199998.0
2006-08-17 18:49:00,148.649,148.669,148.643,148.66,529500003.0
2006-08-17 18:50:00,148.651,148.663,148.646,148.65,808499998.0
2006-08-17 18:51:00,148.642,148.66,148.633,148.66,705000000.0
2006-08-17 18:52:00,148.665,148.665,148.638,148.652,645499998.0
2006-08-17 18:53:00,148.655,148.676,148.651,148.675,922499999.0
2006-08-17 18:54:00,148.674,148.675,148.655,148.66,992699998.0
2006-08-17 18:55:00,148.655,148.661,148.635,148.645,838299999.0
2006-08-17 18:56:00,148.646,148.659,148.643,148.645,469300001.0
2006-08-17 18:57:00,148.648,148.653,148.636,148.639,557399997.0
2006-08-17 18:58:00,148.643,148.645,148.605,148.605,657599998.0
2006-08-17 18:59:00,148.608,148.639,148.595,148.639,977500000.0
2006-08-17 19:00:00,148.64,148.653,148.636,148.65,356099999.0
2006-08-17 19:01:00,148.643,148.664,148.643,148.653,336899993.0
2006-08-17 19:02:00,148.652,148.699,148.652,148.699,294699999.0
2006-08-17 19:03:00,148.696,148.696,148.663,148.678,851800003.0
2006-08-17 19:04:00,148.676,148.676,148.637,148.67,597300006.0
2006-08-17 19:05:00,148.677,148.677,148.655,148.661,572500005.0
2006-08-17 19:06:00,148.665,148.666,148.637,148.656,855399999.0
2006-08-17 19:07:00,148.655,148.655,148.638,148.652,852599999.0
2006-08-17 19:08:00,148.66,148.679,148.65,148.665,595600000.0
2006-08-17 19:09:00,148.67,148.68,148.66,148.663,634200001.0
2006-08-17 19:10:00,148.66,148.66,148.641,148.657,236999996.0
2006-08-17 19:11:00,148.653,148.653,148.613,148.625,469300002.0
2006-08-17 19:12:00,148.638,148.646,148.629,148.645,300200001.0
2006-08-17 19:13:00,148.648,148.65,148.639,148.644,123900000.0
2006-08-17 19:14:00,148.643,148.654,148.637,148.65,229300000.0
2006-08-17 19:15:00,148.649,148.687,148.645,148.687,961499999.0
2006-08-17 19:16:00,148.687,148.687,148.642,148.673,454999993.0
2006-08-17 19:17:00,148.667,148.667,148.657,148.665,456100001.0
2006-08-17 19:18:00,148.665,148.669,148.638,148.643,343000000.0
2006-08-17 19:19:00,148.641,148.658,148.64,148.658,599399997.0
2006-08-17 19:20:00,148.66,148.66,148.635,148.641,183600000.0
2006-08-17 19:21:00,148.644,148.687,148.639,148.67,482899998.0
2006-08-17 19:22:00,148.679,148.681,148.65,148.655,77599999.0
2006-08-17 19:23:00,148.677,148.726,148.677,148.726,1137300006.0
2006-08-17 19:24:00,148.731,148.743,148.726,148.73,604899998.0
2006-08-17 19:25:00,148.733,148.787,148.717,148.734,619600000.0
2006-08-17 19:26:00,148.731,148.765,148.73,148.748,1012000002.0
2006-08-17 19:27:00,148.746,148.759,148.736,148.736,746499995.0
2006-08-17 19:28:00,148.728,148.741,148.661,148.661,645800004.0
2006-08-17 19:29:00,148.659,148.73,148.659,148.723,361800000.0
2006-08-17 19:30:00,148.728,148.734,148.701,148.727,607099998.0
2006-08-17 19:31:00,148.728,148.736,148.718,148.725,828599997.0
2006-08-17 19:32:00,148.719,148.733,148.716,148.733,801399997.0
2006-08-17 19:33:00,148.736,148.749,148.733,148.744,451099997.0
2006-08-17 19:34:00,148.738,148.738,148.72,148.722,852400002.0
2006-08-17 19:35:00,148.717,148.743,148.717,148.733,695699997.0
2006-08-17 19:36:00,148.74,148.744,148.729,148.732,472699999.0
2006-08-17 19:37:00,148.73,148.73,148.709,148.71,81499999.0
2006-08-17 19:38:00,148.709,148.735,148.7,148.732,579399995.0
2006-08-17 19:39:00,148.733,148.74,148.706,148.72,586100002.0
2006-08-17 19:40:00,148.726,148.735,148.716,148.735,582900003.0
2006-08-17 19:41:00,148.736,148.757,148.736,148.74,880099997.0
2006-08-17 19:42:00,148.741,148.742,148.716,148.728,406599996.0
2006-08-17 19:43:00,148.732,148.732,148.714,148.726,90800000.0
2006-08-17 19:44:00,148.724,148.736,148.721,148.721,369399997.0
2006-08-17 19:45:00,148.723,148.735,148.723,148.73,144299999.0
2006-08-17 19:46:00,148.731,148.743,148.719,148.73,282799999.0
2006-08-17 19:47:00,148.733,148.74,148.733,148.74,189999997.0
2006-08-17 19:48:00,148.739,148.745,148.72,148.728,649299996.0
2006-08-17 19:49:00,148.732,148.747,148.732,148.747,407000001.0
2006-08-17 19:50:00,148.75,148.756,148.748,148.75,395699997.0
2006-08-17 19:51:00,148.749,148.749,148.742,148.749,326999999.0
2006-08-17 19:52:00,148.749,148.753,148.739,148.74,447600003.0
2006-08-17 19:53:00,148.746,148.756,148.743,148.748,494900000.0
2006-08-17 19:54:00,148.748,148.759,148.746,148.752,320100002.0
2006-08-17 19:55:00,148.747,148.751,148.737,148.737,277400001.0
2006-08-17 19:56:00,148.74,148.786,148.74,148.763,446400000.0
2006-08-17 19:57:00,148.755,148.804,148.746,148.784,510999995.0
2006-08-17 19:58:00,148.812,148.821,148.794,148.803,572099998.0
2006-08-17 19:59:00,148.81,148.823,148.801,148.805,739999991.0
2006-08-17 20:00:00,148.813,148.843,148.792,148.843,155200001.0
2006-08-17 20:01:00,148.845,148.847,148.822,148.826,350300000.0
2006-08-17 20:02:00,148.823,148.825,148.802,148.823,369500001.0
2006-08-17 20:03:00,148.828,148.835,148.807,148.812,349100001.0
2006-08-17 20:04:00,148.808,148.818,148.795,148.795,475600002.0
2006-08-17 20:05:00,148.794,148.813,148.793,148.809,702899999.0
2006-08-17 20:06:00,148.815,148.825,148.804,148.814,551900000.0
2006-08-17 20:07:00,148.81,148.82,148.809,148.82,195400002.0
2006-08-17 20:08:00,148.814,148.814,148.796,148.798,750699998.0
2006-08-17 20:09:00,148.797,148.813,148.795,148.81,325999999.0
2006-08-17 20:10:00,148.8,148.8,148.767,148.792,313600001.0
2006-08-17 20:11:00,148.805,148.826,148.788,148.807,769399998.0
2006-08-17 20:12:00,148.823,148.84,148.822,148.823,728200001.0
2006-08-17 20:13:00,148.811,148.821,148.807,148.807,340900001.0
2006-08-17 20:14:00,148.802,148.818,148.794,148.815,453100001.0
2006-08-17 20:15:00,148.818,148.818,148.8,148.808,782499999.0
2006-08-17 20:16:00,148.801,148.808,148.775,148.775,513600000.0
2006-08-17 20:17:00,148.77,148.779,148.761,148.775,202100001.0
2006-08-17 20:18:00,148.765,148.802,148.765,148.784,177300002.0
2006-08-17 20:19:00,148.788,148.806,148.785,148.792,553799996.0
2006-08-17 20:20:00,148.794,148.818,148.794,148.818,172799999.0
2006-08-17 20:21:00,148.82,148.822,148.813,148.816,459699997.0
2006-08-17 20:22:00,148.815,148.83,148.805,148.83,431000004.0
2006-08-17 20:23:00,148.83,148.833,148.81,148.81,402299999.0
2006-08-17 20:24:00,148.816,148.82,148.808,148.82,234099999.0
2006-08-17 20:25:00,148.816,148.824,148.798,148.81,340400001.0
2006-08-17 20:26:00,148.81,148.818,148.802,148.81,306399999.0
2006-08-17 20:27:00,148.809,148.823,148.8,148.823,921899995.0
2006-08-17 20:28:00,148.818,148.823,148.808,148.823,1125500003.0
2006-08-17 20:29:00,148.828,148.834,148.816,148.82,1271399992.0
2006-08-17 20:30:00,148.82,148.83,148.809,148.82,1780500010.0
2006-08-17 20:31:00,148.823,148.844,148.816,148.844,1329700004.0
2006-08-17 20:32:00,148.842,148.846,148.82,148.822,1434099993.0
2006-08-17 20:33:00,148.818,148.831,148.803,148.827,600099995.0
2006-08-17 20:34:00,148.818,148.818,148.802,148.802,334100000.0
2006-08-17 20:35:00,148.805,148.812,148.8,148.809,481699999.0
2006-08-17 20:36:00,148.808,148.813,148.8,148.81,602099998.0
2006-08-17 20:37:00,148.807,148.808,148.792,148.808,541199997.0
2006-08-17 20:38:00,148.818,148.82,148.81,148.82,801199998.0
2006-08-17 20:39:00,148.821,148.836,148.821,148.833,738700001.0
2006-08-17 20:40:00,148.827,148.835,148.812,148.835,939100001.0
2006-08-17 20:41:00,148.829,148.829,148.799,148.807,289599997.0
2006-08-17 20:42:00,148.803,148.808,148.783,148.783,498299999.0
2006-08-17 20:43:00,148.774,148.786,148.751,148.771,576600002.0
2006-08-17 20:44:00,148.774,148.791,148.766,148.768,680599995.0
2006-08-17 20:45:00,148.775,148.791,148.772,148.781,743199990.0
2006-08-17 20:46:00,148.788,148.79,148.775,148.783,825999995.0
2006-08-17 20:47:00,148.78,148.793,148.777,148.777,829099995.0
2006-08-17 20:48:00,148.78,148.792,148.772,148.773,694500006.0
2006-08-17 20:49:00,148.777,148.792,148.775,148.792,402000002.0
2006-08-17 20:50:00,148.787,148.789,148.755,148.757,1136699999.0
2006-08-17 20:51:00,148.756,148.772,148.75,148.772,486800002.0
2006-08-17 20:52:00,148.77,148.77,148.739,148.739,308700002.0
2006-08-17 20:53:00,148.737,148.769,148.729,148.769,752899992.0
2006-08-17 20:54:00,148.761,148.773,148.76,148.766,258800000.0
2006-08-17 20:55:00,148.76,148.789,148.752,148.776,820600003.0
2006-08-17 20:56:00,148.778,148.784,148.746,148.746,832799997.0
2006-08-17 20:57:00,148.743,148.757,148.738,148.753,714499997.0
2006-08-17 20:58:00,148.763,148.769,148.738,148.758,1223099998.0
2006-08-17 20:59:00,148.749,148.761,148.726,148.746,1176400000.0
2006-08-17 21:00:00,148.747,148.747,148.729,148.731,1049200001.0
2006-08-17 21:01:00,148.738,148.747,148.73,148.742,860100002.0
2006-08-17 21:02:00,148.737,148.762,148.737,148.753,435600002.0
2006-08-17 21:03:00,148.754,148.76,148.742,148.752,749400003.0
2006-08-17 21:04:00,148.757,148.774,148.757,148.763,412900000.0
2006-08-17 21:05:00,148.765,148.771,148.757,148.766,506699998.0
2006-08-17 21:06:00,148.763,148.775,148.756,148.762,752199994.0
2006-08-17 21:07:00,148.765,148.775,148.757,148.767,501200000.0
2006-08-17 21:08:00,148.769,148.781,148.766,148.769,422699996.0
2006-08-17 21:09:00,148.779,148.779,148.77,148.77,161599998.0
2006-08-17 21:10:00,148.767,148.774,148.741,148.759,376799997.0
2006-08-17 21:11:00,148.755,148.761,148.75,148.757,276799998.0
2006-08-17 21:12:00,148.755,148.762,148.747,148.747,469200004.0
2006-08-17 21:13:00,148.748,148.762,148.747,148.76,676499999.0
2006-08-17 21:14:00,148.752,148.765,148.749,148.762,744300000.0
2006-08-17 21:15:00,148.765,148.77,148.756,148.76,906999998.0
2006-08-17 21:16:00,148.76,148.769,148.752,148.757,476999995.0
2006-08-17 21:17:00,148.75,148.776,148.75,148.776,759000000.0
2006-08-17 21:18:00,148.776,148.776,148.751,148.751,261100002.0
2006-08-17 21:19:00,148.747,148.774,148.747,148.765,572600000.0
2006-08-17 21:20:00,148.766,148.769,148.747,148.768,1130699996.0
2006-08-17 21:21:00,148.77,148.772,148.753,148.76,659000002.0
2006-08-17 21:22:00,148.762,148.774,148.755,148.755,829200004.0
2006-08-17 21:23:00,148.767,148.773,148.756,148.773,722700000.0
2006-08-17 21:24:00,148.768,148.781,148.757,148.757,578199996.0
2006-08-17 21:25:00,148.759,148.766,148.74,148.755,701200004.0
2006-08-17 21:26:00,148.763,148.763,148.745,148.757,211500002.0
2006-08-17 21:27:00,148.764,148.764,148.746,148.748,223700000.0
2006-08-17 21:28:00,148.742,148.752,148.73,148.73,149700001.0
2006-08-17 21:29:00,148.727,148.741,148.727,148.737,332799998.0
2006-08-17 21:30:00,148.735,148.743,148.73,148.73,237300000.0
2006-08-17 21:31:00,148.727,148.741,148.727,148.741,97099997.0
2006-08-17 21:32:00,148.745,148.75,148.74,148.745,558400002.0
2006-08-17 21:33:00,148.743,148.745,148.734,148.742,235200002.0
2006-08-17 21:34:00,148.742,148.745,148.733,148.733,232999999.0
2006-08-17 21:35:00,148.73,148.737,148.721,148.721,353799996.0
2006-08-17 21:36:00,148.721,148.729,148.716,148.716,203100000.0
2006-08-17 21:37:00,148.723,148.737,148.72,148.72,174399996.0
2006-08-17 21:38:00,148.719,148.724,148.708,148.708,99599999.0
2006-08-17 21:39:00,148.704,148.706,148.692,148.7,153800001.0
2006-08-17 21:40:00,148.701,148.712,148.7,148.712,298000000.0
2006-08-17 21:41:00,148.713,148.713,148.699,148.704,108500001.0
2006-08-17 21:42:00,148.705,148.71,148.703,148.709,204799999.0
2006-08-17 21:43:00,148.705,148.716,148.702,148.705,421800000.0
2006-08-17 21:44:00,148.707,148.721,148.706,148.713,633400002.0
2006-08-17 21:45:00,148.715,148.72,148.712,148.715,401700001.0
2006-08-17 21:46:00,148.716,148.726,148.707,148.707,611899999.0
2006-08-17 21:47:00,148.71,148.721,148.708,148.716,304900000.0
2006-08-17 21:48:00,148.712,148.72,148.703,148.706,133500000.0
2006-08-17 21:49:00,148.698,148.71,148.695,148.7,118900000.0
2006-08-17 21:50:00,148.703,148.704,148.695,148.704,100000000.0
2006-08-17 21:51:00,148.702,148.711,148.702,148.706,128699999.0
2006-08-17 21:52:00,148.696,148.711,148.694,148.694,130899996.0
2006-08-17 21:53:00,148.694,148.699,148.684,148.684,64999999.0
2006-08-17 21:54:00,148.684,148.7,148.684,148.697,66500001.0
2006-08-17 21:55:00,148.705,148.705,148.697,148.7,43800001.0
2006-08-17 21:56:00,148.705,148.705,148.705,148.705,61400000.0
2006-08-17 21:57:00,148.702,148.702,148.69,148.696,57600000.0
2006-08-17 21:58:00,148.703,148.708,148.695,148.705,183900000.0
2006-08-17 21:59:00,148.695,148.695,148.685,148.685,74400000.0
2006-08-17 22:00:00,148.687,148.706,148.687,148.704,142699999.0
2006-08-17 22:01:00,148.708,148.725,148.7,148.713,314100003.0
2006-08-17 22:02:00,148.722,148.733,148.718,148.723,549000003.0
2006-08-17 22:03:00,148.722,148.722,148.712,148.712,71800000.0
2006-08-17 22:04:00,148.718,148.728,148.717,148.726,186799998.0
2006-08-17 22:05:00,148.727,148.743,148.727,148.73,94699999.0
2006-08-17 22:06:00,148.725,148.725,148.72,148.725,95800001.0
2006-08-17 22:07:00,148.732,148.755,148.732,148.755,138200000.0
2006-08-17 22:08:00,148.757,148.759,148.746,148.759,184400001.0
2006-08-17 22:09:00,148.757,148.764,148.751,148.76,190899998.0
2006-08-17 22:10:00,148.76,148.765,148.76,148.765,89900000.0
2006-08-17 22:11:00,148.76,148.77,148.76,148.765,129499998.0
2006-08-17 22:12:00,148.763,148.77,148.763,148.765,142400000.0
2006-08-17 22:13:00,148.766,148.777,148.763,148.776,102800001.0
2006-08-17 22:14:00,148.776,148.776,148.755,148.755,108600000.0
2006-08-17 22:15:00,148.755,148.76,148.75,148.75,229400002.0
2006-08-17 22:16:00,148.755,148.762,148.754,148.757,187599997.0
2006-08-17 22:17:00,148.751,148.755,148.744,148.755,100000000.0
2006-08-17 22:18:00,148.76,148.76,148.755,148.755,137800001.0
2006-08-17 22:19:00,148.752,148.755,148.746,148.746,123000001.0
2006-08-17 22:20:00,148.747,148.752,148.744,148.744,80000001.0
2006-08-17 22:21:00,148.753,148.757,148.752,148.757,47700000.0
2006-08-17 22:22:00,148.759,148.767,148.757,148.76,114900000.0
2006-08-17 22:23:00,148.757,148.758,148.747,148.758,239700001.0
2006-08-17 22:24:00,148.76,148.76,148.755,148.758,119499997.0
2006-08-17 22:25:00,148.756,148.769,148.747,148.747,371799993.0
2006-08-17 22:26:00,148.744,148.751,148.735,148.735,114599999.0
2006-08-17 22:27:00,148.73,148.747,148.729,148.736,635800005.0
2006-08-17 22:28:00,148.742,148.753,148.739,148.753,252399997.0
2006-08-17 22:29:00,148.76,148.76,148.76,148.76,25600000.0
2006-08-17 22:30:00,148.759,148.759,148.752,148.752,122400000.0
2006-08-17 22:31:00,148.752,148.765,148.75,148.75,119899999.0
2006-08-17 22:32:00,148.755,148.763,148.753,148.76,226599997.0
2006-08-17 22:33:00,148.767,148.772,148.763,148.767,292199999.0
2006-08-17 22:34:00,148.765,148.77,148.757,148.77,220600003.0
2006-08-17 22:35:00,148.758,148.767,148.746,148.754,137500000.0
2006-08-17 22:36:00,148.765,148.775,148.765,148.765,421800000.0
2006-08-17 22:37:00,148.762,148.762,148.719,148.719,265000001.0
2006-08-17 22:38:00,148.713,148.729,148.713,148.726,189699998.0
2006-08-17 22:39:00,148.733,148.745,148.733,148.735,284199999.0
2006-08-17 22:40:00,148.737,148.759,148.735,148.756,483500006.0
2006-08-17 22:41:00,148.761,148.77,148.754,148.754,150800001.0
2006-08-17 22:42:00,148.761,148.763,148.751,148.751,231000003.0
2006-08-17 22:43:00,148.744,148.744,148.684,148.705,112700000.0
2006-08-17 22:44:00,148.708,148.711,148.683,148.69,263000002.0
2006-08-17 22:45:00,148.694,148.702,148.687,148.695,348299998.0
2006-08-17 22:46:00,148.701,148.705,148.699,148.699,65800000.0
2006-08-17 22:47:00,148.691,148.691,148.679,148.679,36700000.0
2006-08-17 22:48:00,148.68,148.701,148.68,148.687,341799997.0
2006-08-17 22:49:00,148.685,148.696,148.678,148.69,268000001.0
2006-08-17 22:50:00,148.688,148.695,148.678,148.695,214399996.0
2006-08-17 22:51:00,148.697,148.701,148.692,148.693,221400000.0
2006-08-17 22:52:00,148.69,148.695,148.685,148.695,219800002.0
2006-08-17 22:53:00,148.69,148.7,148.685,148.69,289999997.0
2006-08-17 22:54:00,148.692,148.716,148.692,148.716,109400001.0
2006-08-17 22:55:00,148.711,148.713,148.701,148.701,81300000.0
2006-08-17 22:56:00,148.705,148.713,148.687,148.703,145000000.0
2006-08-17 22:57:00,148.704,148.727,148.704,148.725,233600001.0
2006-08-17 22:58:00,148.732,148.732,148.716,148.716,70700000.0
2006-08-17 22:59:00,148.72,148.72,148.695,148.705,162500000.0
2006-08-17 23:00:00,148.725,148.725,148.718,148.718,48000000.0
2006-08-17 23:01:00,148.743,148.759,148.686,148.738,126999997.0
2006-08-17 23:02:00,148.704,148.77,148.7,148.761,158000001.0
2006-08-17 23:03:00,148.739,148.761,148.729,148.739,143100001.0
2006-08-17 23:04:00,148.737,148.754,148.714,148.717,81300001.0
2006-08-17 23:05:00,148.756,148.781,148.741,148.741,96400002.0
2006-08-17 23:06:00,148.707,148.786,148.701,148.78,204900005.0
2006-08-17 23:07:00,148.749,148.774,148.74,148.755,91999999.0
2006-08-17 23:08:00,148.745,148.761,148.74,148.746,125400002.0
2006-08-17 23:09:00,148.745,148.759,148.725,148.738,83600001.0
2006-08-17 23:10:00,148.709,148.731,148.685,148.69,111099999.0
2006-08-17 23:11:00,148.702,148.737,148.702,148.724,39900000.0
2006-08-17 23:12:00,148.701,148.744,148.698,148.744,51199999.0
2006-08-17 23:13:00,148.722,148.726,148.669,148.669,104899999.0
2006-08-17 23:14:00,148.676,148.767,148.676,148.754,117500000.0
2006-08-17 23:15:00,148.717,148.739,148.653,148.654,101899998.0
2006-08-17 23:16:00,148.687,148.713,148.675,148.698,67700000.0
2006-08-17 23:17:00,148.69,148.724,148.677,148.716,126299998.0
2006-08-17 23:18:00,148.682,148.696,148.663,148.685,81899999.0
2006-08-17 23:19:00,148.684,148.69,148.666,148.685,106000000.0
2006-08-17 23:20:00,148.692,148.694,148.677,148.692,66500000.0
2006-08-17 23:21:00,148.665,148.666,148.636,148.637,101399999.0
2006-08-17 23:22:00,148.632,148.669,148.595,148.659,73400000.0
2006-08-17 23:23:00,148.675,148.678,148.631,148.657,80699999.0
2006-08-17 23:24:00,148.637,148.656,148.614,148.638,138800000.0
2006-08-17 23:25:00,148.652,148.667,148.613,148.662,96799999.0
2006-08-17 23:26:00,148.664,148.673,148.636,148.636,134000000.0
2006-08-17 23:27:00,148.67,148.694,148.655,148.67,180599998.0
2006-08-17 23:28:00,148.67,148.692,148.661,148.681,78900001.0
2006-08-17 23:29:00,148.668,148.703,148.66,148.679,237000002.0
2006-08-17 23:30:00,148.67,148.67,148.637,148.669,85600000.0
2006-08-17 23:31:00,148.66,148.692,148.649,148.681,159399999.0
2006-08-17 23:32:00,148.628,148.672,148.625,148.67,112100001.0
2006-08-17 23:33:00,148.677,148.681,148.643,148.657,111900002.0
2006-08-17 23:34:00,148.653,148.675,148.639,148.65,48100000.0
2006-08-17 23:35:00,148.706,148.706,148.654,148.661,100700000.0
2006-08-17 23:36:00,148.65,148.66,148.647,148.65,112700005.0
2006-08-17 23:37:00,148.648,148.648,148.634,148.64,59499999.0
2006-08-17 23:38:00,148.645,148.713,148.644,148.713,90900000.0
2006-08-17 23:39:00,148.72,148.756,148.713,148.728,203299999.0
2006-08-17 23:40:00,148.725,148.758,148.725,148.735,52500000.0
2006-08-17 23:41:00,148.72,148.735,148.72,148.73,32300000.0
2006-08-17 23:42:00,148.728,148.751,148.705,148.705,129100002.0
2006-08-17 23:43:00,148.724,148.724,148.705,148.716,96100000.0
2006-08-17 23:44:00,148.715,148.725,148.715,148.722,48400000.0
2006-08-17 23:45:00,148.716,148.716,148.68,148.68,69499999.0
2006-08-17 23:46:00,148.681,148.698,148.681,148.69,88099998.0
2006-08-17 23:47:00,148.689,148.691,148.669,148.683,131100001.0
2006-08-17 23:48:00,148.68,148.688,148.679,148.685,116800002.0
2006-08-17 23:49:00,148.701,148.74,148.701,148.729,71600001.0
2006-08-17 23:50:00,148.736,148.749,148.732,148.743,150400000.0
2006-08-17 23:51:00,148.74,148.764,148.74,148.761,78800000.0
2006-08-17 23:52:00,148.765,148.775,148.762,148.765,111500002.0
2006-08-17 23:53:00,148.771,148.797,148.771,148.789,93500000.0
2006-08-17 23:54:00,148.798,148.798,148.783,148.79,60800000.0
2006-08-17 23:55:00,148.785,148.799,148.784,148.784,125800002.0
2006-08-17 23:56:00,148.788,148.798,148.785,148.798,104700001.0
2006-08-17 23:57:00,148.802,148.802,148.792,148.794,67600002.0
2006-08-17 23:58:00,148.788,148.801,148.788,148.795,65100001.0
2006-08-17 23:59:00,148.795,148.795,148.767,148.77,92700000.0
2006-08-18 00:00:00,148.762,148.776,148.762,148.772,72799999.0
2006-08-18 00:01:00,148.765,148.765,148.745,148.745,32800000.0
2006-08-18 00:02:00,148.743,148.745,148.738,148.745,66799999.0
2006-08-18 00:03:00,148.742,148.742,148.721,148.721,63199999.0
2006-08-18 00:04:00,148.728,148.738,148.728,148.738,58600000.0
2006-08-18 00:05:00,148.745,148.749,148.737,148.743,111499998.0
2006-08-18 00:06:00,148.737,148.738,148.709,148.718,158100002.0
2006-08-18 00:07:00,148.711,148.727,148.696,148.725,71400000.0
2006-08-18 00:08:00,148.719,148.736,148.719,148.733,45199999.0
2006-08-18 00:09:00,148.75,148.758,148.743,148.752,89000000.0
2006-08-18 00:10:00,148.756,148.775,148.756,148.775,39700000.0
2006-08-18 00:11:00,148.767,148.767,148.758,148.762,91999999.0
2006-08-18 00:12:00,148.776,148.782,148.77,148.777,58400000.0
2006-08-18 00:13:00,148.765,148.77,148.76,148.767,59500002.0
2006-08-18 00:14:00,148.768,148.768,148.76,148.765,97299999.0
2006-08-18 00:15:00,148.772,148.776,148.756,148.758,170999998.0
2006-08-18 00:16:00,148.762,148.769,148.751,148.765,113300000.0
2006-08-18 00:17:00,148.767,148.777,148.764,148.768,53699999.0
2006-08-18 00:18:00,148.76,148.766,148.756,148.76,75900002.0
2006-08-18 00:19:00,148.762,148.768,148.756,148.763,114699999.0
2006-08-18 00:20:00,148.765,148.769,148.755,148.76,50800000.0
2006-08-18 00:21:00,148.758,148.765,148.753,148.753,69000000.0
2006-08-18 00:22:00,148.752,148.756,148.718,148.718,89299999.0
2006-08-18 00:23:00,148.727,148.733,148.726,148.73,89200001.0
2006-08-18 00:24:00,148.738,148.753,148.738,148.745,73800000.0
2006-08-18 00:25:00,148.756,148.756,148.744,148.748,77800001.0
2006-08-18 00:26:00,148.74,148.748,148.74,148.747,64700000.0
2006-08-18 00:27:00,148.746,148.751,148.745,148.745,41200000.0
2006-08-18 00:28:00,148.737,148.742,148.726,148.726,49599999.0
2006-08-18 00:29:00,148.745,148.745,148.735,148.74,57899998.0
2006-08-18 00:30:00,148.74,148.751,148.739,148.74,158200001.0
2006-08-18 00:31:00,148.738,148.749,148.733,148.742,63200000.0
2006-08-18 00:32:00,148.736,148.736,148.73,148.73,21600000.0
2006-08-18 00:33:00,148.723,148.727,148.722,148.723,45600000.0
2006-08-18 00:34:00,148.72,148.731,148.719,148.72,155900002.0
2006-08-18 00:35:00,148.721,148.729,148.718,148.727,72399999.0
2006-08-18 00:36:00,148.725,148.726,148.718,148.718,36799999.0
2006-08-18 00:37:00,148.715,148.725,148.715,148.725,46300000.0
2006-08-18 00:38:00,148.718,148.718,148.706,148.706,81099999.0
2006-08-18 00:39:00,148.711,148.718,148.711,148.718,87499999.0
2006-08-18 00:40:00,148.712,148.718,148.704,148.718,41300000.0
2006-08-18 00:41:00,148.72,148.727,148.717,148.719,56300000.0
2006-08-18 00:42:00,148.712,148.721,148.711,148.719,79000001.0
2006-08-18 00:43:00,148.724,148.725,148.711,148.716,137699998.0
2006-08-18 00:44:00,148.719,148.725,148.716,148.723,71499998.0
2006-08-18 00:45:00,148.725,148.731,148.723,148.723,61200000.0
2006-08-18 00:46:00,148.721,148.722,148.708,148.708,89399999.0
2006-08-18 00:47:00,148.71,148.711,148.692,148.692,69800001.0
2006-08-18 00:48:00,148.685,148.693,148.67,148.688,147099999.0
2006-08-18 00:49:00,148.684,148.688,148.682,148.687,81899999.0
2006-08-18 00:50:00,148.68,148.688,148.665,148.67,128800000.0
2006-08-18 00:51:00,148.67,148.67,148.642,148.65,143400001.0
2006-08-18 00:52:00,148.653,148.662,148.647,148.662,162300002.0
2006-08-18 00:53:00,148.659,148.659,148.645,148.65,40000001.0
2006-08-18 00:54:00,148.653,148.659,148.639,148.646,100899999.0
2006-08-18 00:55:00,148.638,148.672,148.638,148.668,135000002.0
2006-08-18 00:56:00,148.677,148.695,148.677,148.685,124100001.0
2006-08-18 00:57:00,148.684,148.693,148.682,148.682,84800000.0
2006-08-18 00:58:00,148.688,148.698,148.684,148.685,125799999.0
2006-08-18 00:59:00,148.683,148.691,148.676,148.688,117800000.0
2006-08-18 01:00:00,148.683,148.7,148.683,148.695,129200000.0
2006-08-18 01:01:00,148.704,148.714,148.694,148.713,95500003.0
2006-08-18 01:02:00,148.727,148.733,148.722,148.733,142199997.0
2006-08-18 01:03:00,148.723,148.73,148.719,148.72,84199998.0
2006-08-18 01:04:00,148.706,148.717,148.706,148.711,185500001.0
2006-08-18 01:05:00,148.713,148.716,148.709,148.716,213800003.0
2006-08-18 01:06:00,148.702,148.702,148.695,148.695,14400000.0
2006-08-18 01:07:00,148.69,148.706,148.689,148.706,31800000.0
2006-08-18 01:08:00,148.71,148.71,148.693,148.698,94600001.0
2006-08-18 01:09:00,148.7,148.705,148.7,148.705,28300000.0
2006-08-18 01:10:00,148.709,148.729,148.702,148.72,104500001.0
2006-08-18 01:11:00,148.716,148.725,148.716,148.725,71899998.0
2006-08-18 01:12:00,148.735,148.737,148.72,148.737,130199999.0
2006-08-18 01:13:00,148.737,148.737,148.724,148.729,85499999.0
2006-08-18 01:14:00,148.73,148.735,148.722,148.722,30400000.0
2006-08-18 01:15:00,148.73,148.73,148.71,148.723,98299997.0
2006-08-18 01:16:00,148.732,148.732,148.716,148.718,191799999.0
2006-08-18 01:17:00,148.708,148.715,148.703,148.703,81999999.0
2006-08-18 01:18:00,148.716,148.719,148.712,148.712,58100001.0
2006-08-18 01:19:00,148.716,148.725,148.716,148.716,54600000.0
2006-08-18 01:20:00,148.72,148.732,148.72,148.732,49000000.0
2006-08-18 01:21:00,148.72,148.729,148.718,148.718,163400001.0
2006-08-18 01:22:00,148.716,148.728,148.716,148.726,91200000.0
2006-08-18 01:23:00,148.727,148.727,148.703,148.71,61000000.0
2006-08-18 01:24:00,148.708,148.724,148.701,148.724,119999999.0
2006-08-18 01:25:00,148.725,148.731,148.713,148.725,94100001.0
2006-08-18 01:26:00,148.725,148.736,148.716,148.73,91499998.0
2006-08-18 01:27:00,148.735,148.735,148.728,148.73,71600000.0
2006-08-18 01:28:00,148.726,148.726,148.709,148.709,69200000.0
2006-08-18 01:29:00,148.718,148.732,148.715,148.731,76300000.0
2006-08-18 01:30:00,148.729,148.755,148.727,148.737,121199997.0
2006-08-18 01:31:00,148.741,148.756,148.735,148.756,121500000.0
2006-08-18 01:32:00,148.745,148.745,148.736,148.738,47200001.0
2006-08-18 01:33:00,148.735,148.757,148.735,148.757,106800000.0
2006-08-18 01:34:00,148.767,148.767,148.753,148.766,153700000.0
2006-08-18 01:35:00,148.773,148.773,148.761,148.766,98900001.0
2006-08-18 01:36:00,148.759,148.761,148.753,148.753,18400000.0
2006-08-18 01:37:00,148.755,148.765,148.746,148.747,160499998.0
2006-08-18 01:38:00,148.752,148.758,148.751,148.758,49600000.0
2006-08-18 01:39:00,148.758,148.758,148.724,148.753,96700001.0
2006-08-18 01:40:00,148.758,148.758,148.745,148.75,45700000.0
2006-08-18 01:41:00,148.745,148.75,148.74,148.748,110600000.0
2006-08-18 01:42:00,148.756,148.756,148.746,148.75,151600002.0
2006-08-18 01:43:00,148.747,148.767,148.747,148.76,102599999.0
2006-08-18 01:44:00,148.76,148.765,148.752,148.752,76299999.0
2006-08-18 01:45:00,148.743,148.763,148.728,148.76,151100001.0
2006-08-18 01:46:00,148.75,148.75,148.729,148.734,39699999.0
2006-08-18 01:47:00,148.737,148.751,148.733,148.748,81499999.0
2006-08-18 01:48:00,148.738,148.738,148.723,148.73,62299999.0
2006-08-18 01:49:00,148.738,148.753,148.738,148.75,58500000.0
2006-08-18 01:50:00,148.743,148.755,148.743,148.754,113099998.0
2006-08-18 01:51:00,148.752,148.752,148.727,148.732,117400000.0
2006-08-18 01:52:00,148.729,148.733,148.719,148.733,84300000.0
2006-08-18 01:53:00,148.734,148.734,148.715,148.73,72399999.0
2006-08-18 01:54:00,148.735,148.735,148.72,148.72,66899999.0
2006-08-18 01:55:00,148.721,148.733,148.71,148.733,240600000.0
2006-08-18 01:56:00,148.731,148.74,148.73,148.732,87400000.0
2006-08-18 01:57:00,148.729,148.734,148.723,148.723,81099998.0
2006-08-18 01:58:00,148.729,148.736,148.718,148.731,156099999.0
2006-08-18 01:59:00,148.728,148.728,148.702,148.71,69100000.0
2006-08-18 02:00:00,148.708,148.708,148.692,148.692,127300002.0
2006-08-18 02:01:00,148.693,148.693,148.681,148.682,121699999.0
2006-08-18 02:02:00,148.697,148.713,148.697,148.702,55000000.0
2006-08-18 02:03:00,148.707,148.726,148.705,148.726,89499999.0
2006-08-18 02:04:00,148.723,148.723,148.717,148.72,106899998.0
2006-08-18 02:05:00,148.708,148.722,148.708,148.708,73800001.0
2006-08-18 02:06:00,148.713,148.738,148.713,148.738,60800001.0
2006-08-18 02:07:00,148.734,148.739,148.719,148.731,60800000.0
2006-08-18 02:08:00,148.733,148.733,148.686,148.686,99600001.0
2006-08-18 02:09:00,148.692,148.699,148.672,148.693,136699999.0
2006-08-18 02:10:00,148.69,148.695,148.68,148.695,43000000.0
2006-08-18 02:11:00,148.686,148.686,148.654,148.68,70800000.0
2006-08-18 02:12:00,148.679,148.681,148.677,148.68,85599999.0
2006-08-18 02:13:00,148.683,148.686,148.682,148.682,74400000.0
2006-08-18 02:14:00,148.672,148.688,148.67,148.672,93500000.0
2006-08-18 02:15:00,148.677,148.677,148.654,148.659,120599999.0
2006-08-18 02:16:00,148.656,148.666,148.652,148.666,61200000.0
2006-08-18 02:17:00,148.679,148.687,148.678,148.687,59100000.0
2006-08-18 02:18:00,148.692,148.693,148.678,148.692,98399998.0
2006-08-18 02:19:00,148.689,148.691,148.672,148.673,94300001.0
2006-08-18 02:20:00,148.68,148.683,148.672,148.672,68800000.0
2006-08-18 02:21:00,148.673,148.692,148.67,148.683,85499999.0
2006-08-18 02:22:00,148.684,148.703,148.684,148.689,80500001.0
2006-08-18 02:23:00,148.687,148.711,148.685,148.685,156299999.0
2006-08-18 02:24:00,148.692,148.697,148.688,148.69,42400000.0
2006-08-18 02:25:00,148.672,148.693,148.672,148.693,45200000.0
2006-08-18 02:26:00,148.696,148.696,148.669,148.669,62000000.0
2006-08-18 02:27:00,148.671,148.68,148.663,148.68,64599999.0
2006-08-18 02:28:00,148.69,148.7,148.69,148.692,24100000.0
2006-08-18 02:29:00,148.688,148.706,148.688,148.706,141000001.0
2006-08-18 02:30:00,148.705,148.705,148.693,148.693,44100000.0
2006-08-18 02:31:00,148.698,148.7,148.69,148.7,57300001.0
2006-08-18 02:32:00,148.698,148.699,148.69,148.693,135699997.0
2006-08-18 02:33:00,148.69,148.697,148.69,148.697,23300000.0
2006-08-18 02:34:00,148.688,148.702,148.684,148.702,126199998.0
2006-08-18 02:35:00,148.712,148.727,148.712,148.718,78399998.0
2006-08-18 02:36:00,148.714,148.728,148.71,148.728,124200001.0
2006-08-18 02:37:00,148.719,148.731,148.717,148.728,149099999.0
2006-08-18 02:38:00,148.739,148.749,148.736,148.736,61099999.0
2006-08-18 02:39:00,148.747,148.762,148.747,148.762,10400000.0
2006-08-18 02:40:00,148.766,148.766,148.749,148.76,89599999.0
2006-08-18 02:41:00,148.755,148.775,148.751,148.775,102500002.0
2006-08-18 02:42:00,148.761,148.761,148.746,148.755,79500001.0
2006-08-18 02:43:00,148.748,148.753,148.741,148.753,45600000.0
2006-08-18 02:44:00,148.763,148.765,148.76,148.76,45499999.0
2006-08-18 02:45:00,148.773,148.776,148.766,148.77,140099997.0
2006-08-18 02:46:00,148.776,148.786,148.765,148.765,135300003.0
2006-08-18 02:47:00,148.758,148.758,148.715,148.734,102299999.0
2006-08-18 02:48:00,148.745,148.754,148.745,148.745,28800000.0
2006-08-18 02:49:00,148.747,148.757,148.747,148.757,42300000.0
2006-08-18 02:50:00,148.752,148.76,148.741,148.748,113200000.0
2006-08-18 02:51:00,148.746,148.758,148.746,148.75,89300001.0
2006-08-18 02:52:00,148.752,148.765,148.752,148.765,96699999.0
2006-08-18 02:53:00,148.765,148.77,148.759,148.763,90300001.0
2006-08-18 02:54:00,148.763,148.77,148.754,148.77,180500001.0
2006-08-18 02:55:00,148.76,148.76,148.735,148.745,43300001.0
2006-08-18 02:56:00,148.741,148.756,148.741,148.745,100199998.0
2006-08-18 02:57:00,148.75,148.754,148.742,148.748,150500004.0
2006-08-18 02:58:00,148.75,148.75,148.745,148.745,63000001.0
2006-08-18 02:59:00,148.745,148.755,148.737,148.737,132700000.0
2006-08-18 03:00:00,148.749,148.755,148.747,148.75,85999997.0
2006-08-18 03:01:00,148.74,148.74,148.716,148.738,121600000.0
2006-08-18 03:02:00,148.723,148.723,148.702,148.716,96500001.0
2006-08-18 03:03:00,148.718,148.73,148.709,148.73,151700004.0
2006-08-18 03:04:00,148.73,148.73,148.713,148.726,41000000.0
2006-08-18 03:05:00,148.737,148.745,148.72,148.745,162000001.0
2006-08-18 03:06:00,148.754,148.774,148.754,148.772,71600000.0
2006-08-18 03:07:00,148.778,148.778,148.75,148.759,64000000.0
2006-08-18 03:08:00,148.77,148.785,148.77,148.785,20800000.0
2006-08-18 03:09:00,148.795,148.821,148.786,148.801,101599998.0
2006-08-18 03:10:00,148.803,148.804,148.795,148.799,55900000.0
2006-08-18 03:11:00,148.812,148.817,148.809,148.81,40500000.0
2006-08-18 03:12:00,148.798,148.817,148.791,148.805,102400001.0
2006-08-18 03:13:00,148.806,148.807,148.789,148.795,76900001.0
2006-08-18 03:14:00,148.802,148.807,148.801,148.802,59100000.0
2006-08-18 03:15:00,148.802,148.802,148.794,148.796,134700000.0
2006-08-18 03:16:00,148.798,148.798,148.775,148.775,146600000.0
2006-08-18 03:17:00,148.77,148.783,148.756,148.763,118700000.0
2006-08-18 03:18:00,148.771,148.788,148.771,148.775,19700000.0
2006-08-18 03:19:00,148.787,148.803,148.787,148.802,43300001.0
2006-08-18 03:20:00,148.795,148.806,148.789,148.793,92399999.0
2006-08-18 03:21:00,148.803,148.806,148.796,148.806,126300003.0
2006-08-18 03:22:00,148.786,148.803,148.781,148.8,97899999.0
2006-08-18 03:23:00,148.79,148.802,148.787,148.797,121600000.0
2006-08-18 03:24:00,148.795,148.807,148.795,148.802,89299998.0
2006-08-18 03:25:00,148.795,148.796,148.78,148.79,122299999.0
2006-08-18 03:26:00,148.791,148.807,148.783,148.791,56799999.0
2006-08-18 03:27:00,148.796,148.796,148.779,148.782,67099999.0
2006-08-18 03:28:00,148.783,148.786,148.775,148.775,75800002.0
2006-08-18 03:29:00,148.77,148.77,148.77,148.77,71300000.0
2006-08-18 03:30:00,148.764,148.775,148.764,148.775,64799999.0
2006-08-18 03:31:00,148.765,148.765,148.754,148.76,69999999.0
2006-08-18 03:32:00,148.767,148.784,148.767,148.78,126899999.0
2006-08-18 03:33:00,148.78,148.792,148.768,148.773,112499997.0
2006-08-18 03:34:00,148.77,148.789,148.77,148.786,68099999.0
2006-08-18 03:35:00,148.792,148.808,148.787,148.805,55700000.0
2006-08-18 03:36:00,148.808,148.813,148.801,148.813,80299998.0
2006-08-18 03:37:00,148.804,148.804,148.793,148.795,121700001.0
2006-08-18 03:38:00,148.795,148.795,148.775,148.775,44000001.0
2006-08-18 03:39:00,148.77,148.79,148.756,148.785,169499997.0
2006-08-18 03:40:00,148.782,148.791,148.773,148.787,25100000.0
2006-08-18 03:41:00,148.784,148.79,148.773,148.773,82400000.0
2006-08-18 03:42:00,148.775,148.787,148.775,148.783,75899999.0
2006-08-18 03:43:00,148.772,148.772,148.763,148.763,48000000.0
2006-08-18 03:44:00,148.763,148.772,148.762,148.772,53099999.0
2006-08-18 03:45:00,148.788,148.805,148.788,148.79,103499998.0
2006-08-18 03:46:00,148.798,148.802,148.796,148.802,50800000.0
2006-08-18 03:47:00,148.8,148.805,148.792,148.797,37600000.0
2006-08-18 03:48:00,148.797,148.808,148.797,148.808,34400000.0
2006-08-18 03:49:00,148.808,148.812,148.808,148.812,20800000.0
2006-08-18 03:50:00,148.816,148.816,148.802,148.802,49500002.0
2006-08-18 03:51:00,148.806,148.816,148.788,148.788,39500000.0
2006-08-18 03:52:00,148.791,148.799,148.791,148.799,14400000.0
2006-08-18 03:53:00,148.81,148.81,148.81,148.81,65399998.0
2006-08-18 03:54:00,148.807,148.809,148.791,148.793,47300000.0
2006-08-18 03:55:00,148.787,148.798,148.776,148.783,83200000.0
2006-08-18 03:56:00,148.785,148.793,148.785,148.79,28000000.0
2006-08-18 03:57:00,148.792,148.792,148.777,148.792,91099998.0
2006-08-18 03:58:00,148.798,148.799,148.796,148.798,65900000.0
2006-08-18 03:59:00,148.792,148.798,148.792,148.798,53600001.0
2006-08-18 04:00:00,148.798,148.798,148.793,148.793,34000000.0
2006-08-18 04:01:00,148.791,148.798,148.789,148.797,68499999.0
2006-08-18 04:02:00,148.798,148.803,148.791,148.803,46800001.0
2006-08-18 04:03:00,148.808,148.808,148.798,148.803,78600001.0
2006-08-18 04:04:00,148.803,148.808,148.79,148.802,175799999.0
2006-08-18 04:05:00,148.797,148.817,148.797,148.805,45399999.0
2006-08-18 04:06:00,148.813,148.813,148.804,148.804,65600000.0
2006-08-18 04:07:00,148.81,148.814,148.807,148.81,97300001.0
2006-08-18 04:08:00,148.813,148.813,148.799,148.807,117400000.0
2006-08-18 04:09:00,148.804,148.815,148.802,148.802,207199999.0
2006-08-18 04:10:00,148.8,148.8,148.795,148.8,74200000.0
2006-08-18 04:11:00,148.795,148.8,148.795,148.8,115200003.0
2006-08-18 04:12:00,148.795,148.805,148.795,148.795,107800000.0
2006-08-18 04:13:00,148.8,148.803,148.8,148.8,48799999.0
2006-08-18 04:14:00,148.804,148.813,148.804,148.813,23200000.0
2006-08-18 04:15:00,148.808,148.813,148.805,148.811,28700000.0
2006-08-18 04:16:00,148.812,148.817,148.803,148.803,176799999.0
2006-08-18 04:17:00,148.809,148.815,148.803,148.803,42800000.0
2006-08-18 04:18:00,148.795,148.8,148.795,148.798,36700000.0
2006-08-18 04:19:00,148.802,148.805,148.797,148.8,144100001.0
2006-08-18 04:20:00,148.802,148.802,148.783,148.783,118300000.0
2006-08-18 04:21:00,148.792,148.798,148.787,148.798,153899997.0
2006-08-18 04:22:00,148.798,148.804,148.787,148.8,113099999.0
2006-08-18 04:23:00,148.795,148.805,148.795,148.805,9600000.0
2006-08-18 04:24:00,148.8,148.8,148.8,148.8,15200000.0
2006-08-18 04:25:00,148.795,148.805,148.795,148.8,121899999.0
2006-08-18 04:26:00,148.805,148.819,148.805,148.812,85499998.0
2006-08-18 04:27:00,148.812,148.816,148.798,148.805,97000002.0
2006-08-18 04:28:00,148.8,148.805,148.795,148.8,167100000.0
2006-08-18 04:29:00,148.801,148.831,148.801,148.826,147700001.0
2006-08-18 04:30:00,148.83,148.83,148.81,148.816,179900000.0
2006-08-18 04:31:00,148.818,148.844,148.818,148.844,95799999.0
2006-08-18 04:32:00,148.853,148.853,148.838,148.852,135300002.0
2006-08-18 04:33:00,148.855,148.855,148.845,148.848,93899999.0
2006-08-18 04:34:00,148.853,148.855,148.844,148.855,151099996.0
2006-08-18 04:35:00,148.862,148.862,148.854,148.858,65099998.0
2006-08-18 04:36:00,148.855,148.855,148.84,148.84,55999998.0
2006-08-18 04:37:00,148.833,148.853,148.833,148.839,116799999.0
2006-08-18 04:38:00,148.842,148.842,148.827,148.827,36000000.0
2006-08-18 04:39:00,148.833,148.842,148.83,148.83,72299998.0
2006-08-18 04:40:00,148.833,148.841,148.819,148.827,130600000.0
2006-08-18 04:41:00,148.831,148.838,148.83,148.837,46400000.0
2006-08-18 04:42:00,148.827,148.832,148.827,148.832,5600000.0
2006-08-18 04:43:00,148.832,148.84,148.815,148.819,92300000.0
2006-08-18 04:44:00,148.827,148.836,148.818,148.836,93700003.0
2006-08-18 04:45:00,148.83,148.835,148.825,148.825,71700000.0
2006-08-18 04:46:00,148.821,148.829,148.816,148.827,66800000.0
2006-08-18 04:47:00,148.833,148.833,148.817,148.827,70199999.0
2006-08-18 04:48:00,148.821,148.821,148.814,148.814,16800000.0
2006-08-18 04:49:00,148.81,148.81,148.805,148.81,56700000.0
2006-08-18 04:50:00,148.805,148.805,148.805,148.805,29600000.0
2006-08-18 04:51:00,148.81,148.81,148.81,148.81,36400002.0
2006-08-18 04:52:00,148.805,148.805,148.805,148.805,4000000.0
2006-08-18 04:53:00,148.817,148.823,148.817,148.823,14400000.0
2006-08-18 04:54:00,148.826,148.826,148.81,148.81,122100001.0
2006-08-18 04:55:00,148.808,148.817,148.808,148.817,93400002.0
2006-08-18 04:56:00,148.825,148.836,148.825,148.832,110400000.0
2006-08-18 04:57:00,148.828,148.829,148.822,148.828,127099999.0
2006-08-18 04:58:00,148.828,148.829,148.823,148.823,43200001.0
2006-08-18 04:59:00,148.827,148.835,148.827,148.83,44300000.0
2006-08-18 05:00:00,148.834,148.843,148.829,148.837,113899999.0
2006-08-18 05:01:00,148.835,148.845,148.835,148.84,137900002.0
2006-08-18 05:02:00,148.831,148.834,148.831,148.834,1600000.0
2006-08-18 05:03:00,148.835,148.835,148.825,148.827,54800000.0
2006-08-18 05:04:00,148.825,148.838,148.825,148.83,215599999.0
2006-08-18 05:05:00,148.829,148.842,148.829,148.842,19200000.0
2006-08-18 05:06:00,148.835,148.84,148.833,148.833,127800002.0
2006-08-18 05:07:00,148.825,148.83,148.825,148.825,41600000.0
2006-08-18 05:08:00,148.828,148.84,148.828,148.838,42800000.0
2006-08-18 05:09:00,148.843,148.843,148.831,148.836,65999997.0
2006-08-18 05:10:00,148.83,148.83,148.825,148.828,80700000.0
2006-08-18 05:11:00,148.835,148.835,148.82,148.835,67999999.0
2006-08-18 05:12:00,148.828,148.828,148.82,148.821,28000000.0
2006-08-18 05:13:00,148.825,148.825,148.815,148.815,20500000.0
2006-08-18 05:14:00,148.825,148.825,148.815,148.82,100300000.0
2006-08-18 05:15:00,148.825,148.825,148.82,148.82,39900000.0
2006-08-18 05:16:00,148.818,148.822,148.809,148.817,147400001.0
2006-08-18 05:17:00,148.802,148.814,148.782,148.782,73999999.0
2006-08-18 05:18:00,148.772,148.785,148.768,148.783,68699999.0
2006-08-18 05:19:00,148.788,148.816,148.78,148.816,61399999.0
2006-08-18 05:20:00,148.821,148.821,148.802,148.802,82799999.0
2006-08-18 05:21:00,148.798,148.804,148.79,148.798,106899998.0
2006-08-18 05:22:00,148.793,148.801,148.792,148.799,114700000.0
2006-08-18 05:23:00,148.788,148.802,148.785,148.802,87100000.0
2006-08-18 05:24:00,148.808,148.808,148.803,148.803,87100000.0
2006-08-18 05:25:00,148.802,148.802,148.801,148.801,13600000.0
2006-08-18 05:26:00,148.81,148.81,148.805,148.807,30700000.0
2006-08-18 05:27:00,148.806,148.806,148.799,148.799,18100000.0
2006-08-18 05:28:00,148.796,148.799,148.796,148.799,83500000.0
2006-08-18 05:29:00,148.797,148.803,148.784,148.803,39100000.0
2006-08-18 05:30:00,148.798,148.798,148.798,148.798,52699999.0
2006-08-18 05:31:00,148.801,148.807,148.8,148.807,33600001.0
2006-08-18 05:32:00,148.81,148.81,148.802,148.802,48700000.0
2006-08-18 05:33:00,148.815,148.815,148.805,148.815,49499999.0
2006-08-18 05:34:00,148.803,148.804,148.803,148.804,9600000.0
2006-08-18 05:35:00,148.8,148.805,148.8,148.805,12800000.0
2006-08-18 05:36:00,148.795,148.805,148.795,148.805,8800000.0
2006-08-18 05:37:00,148.789,148.804,148.789,148.799,40600000.0
2006-08-18 05:38:00,148.798,148.798,148.792,148.798,110199998.0
2006-08-18 05:39:00,148.8,148.8,148.8,148.8,6600000.0
2006-08-18 05:40:00,148.802,148.81,148.799,148.807,76000001.0
2006-08-18 05:41:00,148.798,148.798,148.786,148.786,23900000.0
2006-08-18 05:42:00,148.79,148.806,148.79,148.803,37500000.0
2006-08-18 05:43:00,148.81,148.81,148.788,148.788,39700000.0
2006-08-18 05:44:00,148.786,148.805,148.786,148.8,112400000.0
2006-08-18 05:45:00,148.8,148.814,148.798,148.814,88399998.0
2006-08-18 05:46:00,148.804,148.804,148.789,148.789,26800000.0
2006-08-18 05:47:00,148.785,148.795,148.785,148.79,165499999.0
2006-08-18 05:48:00,148.785,148.797,148.785,148.79,73700001.0
2006-08-18 05:49:00,148.791,148.791,148.773,148.777,104999999.0
2006-08-18 05:50:00,148.78,148.78,148.778,148.78,42700001.0
2006-08-18 05:51:00,148.779,148.791,148.779,148.779,25700000.0
2006-08-18 05:52:00,148.778,148.789,148.778,148.778,61000000.0
2006-08-18 05:53:00,148.78,148.785,148.775,148.777,145600002.0
2006-08-18 05:54:00,148.778,148.778,148.765,148.765,75100000.0
2006-08-18 05:55:00,148.764,148.776,148.764,148.767,36300000.0
2006-08-18 05:56:00,148.759,148.762,148.745,148.755,45899999.0
2006-08-18 05:57:00,148.763,148.775,148.763,148.767,184600000.0
2006-08-18 05:58:00,148.76,148.765,148.75,148.76,66100000.0
2006-08-18 05:59:00,148.753,148.762,148.739,148.753,63499999.0
2006-08-18 06:00:00,148.742,148.758,148.742,148.758,139100001.0
2006-08-18 06:01:00,148.766,148.766,148.748,148.76,165900004.0
2006-08-18 06:02:00,148.761,148.769,148.748,148.748,72599999.0
2006-08-18 06:03:00,148.751,148.756,148.746,148.746,143200002.0
2006-08-18 06:04:00,148.745,148.75,148.745,148.75,35900000.0
2006-08-18 06:05:00,148.754,148.754,148.736,148.747,41000000.0
2006-08-18 06:06:00,148.736,148.737,148.721,148.721,146800003.0
2006-08-18 06:07:00,148.712,148.734,148.706,148.728,173099999.0
2006-08-18 06:08:00,148.741,148.741,148.729,148.74,63100000.0
2006-08-18 06:09:00,148.733,148.734,148.719,148.723,102400001.0
2006-08-18 06:10:00,148.718,148.718,148.707,148.711,61900001.0
2006-08-18 06:11:00,148.715,148.731,148.715,148.724,126599999.0
2006-08-18 06:12:00,148.717,148.72,148.717,148.72,24000000.0
2006-08-18 06:13:00,148.715,148.725,148.712,148.715,86399999.0
2006-08-18 06:14:00,148.725,148.725,148.72,148.72,51900000.0
2006-08-18 06:15:00,148.731,148.732,148.72,148.72,12100000.0
2006-08-18 06:16:00,148.725,148.739,148.722,148.722,146400001.0
2006-08-18 06:17:00,148.725,148.735,148.725,148.73,56800001.0
2006-08-18 06:18:00,148.723,148.737,148.723,148.725,52500000.0
2006-08-18 06:19:00,148.727,148.732,148.718,148.719,168899996.0
2006-08-18 06:20:00,148.719,148.731,148.719,148.731,24000000.0
2006-08-18 06:21:00,148.726,148.726,148.724,148.724,12800000.0
2006-08-18 06:22:00,148.717,148.727,148.717,148.72,95800000.0
2006-08-18 06:23:00,148.725,148.725,148.71,148.72,96899999.0
2006-08-18 06:24:00,148.717,148.718,148.709,148.718,58399999.0
2006-08-18 06:25:00,148.725,148.725,148.715,148.72,74199998.0
2006-08-18 06:26:00,148.717,148.717,148.705,148.705,25900000.0
2006-08-18 06:27:00,148.705,148.705,148.7,148.7,20200000.0
2006-08-18 06:28:00,148.696,148.698,148.679,148.688,90600002.0
2006-08-18 06:29:00,148.704,148.706,148.704,148.706,38300000.0
2006-08-18 06:30:00,148.708,148.708,148.7,148.7,43299999.0
2006-08-18 06:31:00,148.71,148.71,148.705,148.71,81499999.0
2006-08-18 06:32:00,148.713,148.726,148.713,148.719,60900000.0
2006-08-18 06:33:00,148.721,148.728,148.721,148.728,85600000.0
2006-08-18 06:34:00,148.728,148.728,148.721,148.728,49300000.0
2006-08-18 06:35:00,148.723,148.723,148.714,148.714,32000001.0
2006-08-18 06:36:00,148.71,148.718,148.704,148.705,126199997.0
2006-08-18 06:37:00,148.692,148.708,148.687,148.691,76000000.0
2006-08-18 06:38:00,148.678,148.682,148.669,148.678,55200000.0
2006-08-18 06:39:00,148.693,148.693,148.692,148.692,13600000.0
2006-08-18 06:40:00,148.69,148.702,148.679,148.679,112899999.0
2006-08-18 06:41:00,148.675,148.68,148.675,148.68,91399997.0
2006-08-18 06:42:00,148.678,148.68,148.669,148.675,41399999.0
2006-08-18 06:43:00,148.683,148.692,148.681,148.692,123000002.0
2006-08-18 06:44:00,148.703,148.715,148.695,148.705,109100001.0
2006-08-18 06:45:00,148.697,148.697,148.688,148.688,68599998.0
2006-08-18 06:46:00,148.69,148.705,148.685,148.692,86999999.0
2006-08-18 06:47:00,148.696,148.696,148.694,148.694,23200000.0
2006-08-18 06:48:00,148.693,148.693,148.688,148.69,56999999.0
2006-08-18 06:49:00,148.7,148.71,148.7,148.71,28800000.0
2006-08-18 06:50:00,148.71,148.711,148.697,148.711,53300001.0
2006-08-18 06:51:00,148.714,148.736,148.714,148.721,121499998.0
2006-08-18 06:52:00,148.715,148.721,148.708,148.708,168600002.0
2006-08-18 06:53:00,148.715,148.715,148.715,148.715,8500000.0
2006-08-18 06:54:00,148.722,148.741,148.722,148.733,79400001.0
2006-08-18 06:55:00,148.73,148.73,148.719,148.719,61599999.0
2006-08-18 06:56:00,148.727,148.733,148.717,148.73,115099998.0
2006-08-18 06:57:00,148.728,148.728,148.719,148.722,89700000.0
2006-08-18 06:58:00,148.721,148.742,148.721,148.742,71100002.0
2006-08-18 06:59:00,148.742,148.742,148.722,148.722,169199999.0
2006-08-18 07:00:00,148.724,148.724,148.702,148.724,62600000.0
2006-08-18 07:01:00,148.723,148.735,148.723,148.73,80099999.0
2006-08-18 07:02:00,148.723,148.732,148.723,148.732,33600000.0
2006-08-18 07:03:00,148.738,148.738,148.729,148.731,58300000.0
2006-08-18 07:04:00,148.73,148.738,148.73,148.73,144100002.0
2006-08-18 07:05:00,148.716,148.731,148.716,148.719,171699996.0
2006-08-18 07:06:00,148.722,148.726,148.713,148.718,74900000.0
2006-08-18 07:07:00,148.725,148.725,148.72,148.72,59899999.0
2006-08-18 07:08:00,148.718,148.721,148.697,148.702,119100000.0
2006-08-18 07:09:00,148.701,148.712,148.693,148.707,139800002.0
2006-08-18 07:10:00,148.707,148.72,148.7,148.7,159800000.0
2006-08-18 07:11:00,148.69,148.695,148.685,148.69,118599999.0
2006-08-18 07:12:00,148.692,148.706,148.692,148.706,99599997.0
2006-08-18 07:13:00,148.715,148.725,148.715,148.715,66400001.0
2006-08-18 07:14:00,148.708,148.723,148.708,148.719,147599998.0
2006-08-18 07:15:00,148.715,148.725,148.715,148.715,70899999.0
2006-08-18 07:16:00,148.717,148.73,148.717,148.727,38700000.0
2006-08-18 07:17:00,148.725,148.732,148.716,148.732,67200001.0
2006-08-18 07:18:00,148.727,148.735,148.726,148.735,62000000.0
2006-08-18 07:19:00,148.73,148.73,148.725,148.725,44800000.0
2006-08-18 07:20:00,148.713,148.729,148.713,148.726,39199999.0
2006-08-18 07:21:00,148.73,148.736,148.73,148.733,66299999.0
2006-08-18 07:22:00,148.734,148.734,148.725,148.725,80199999.0
2006-08-18 07:23:00,148.732,148.732,148.72,148.731,67000000.0
2006-08-18 07:24:00,148.72,148.72,148.699,148.718,81899997.0
2006-08-18 07:25:00,148.723,148.738,148.723,148.726,103199999.0
2006-08-18 07:26:00,148.728,148.744,148.727,148.733,100499998.0
2006-08-18 07:27:00,148.733,148.736,148.722,148.722,68300001.0
2006-08-18 07:28:00,148.731,148.735,148.722,148.722,141799999.0
2006-08-18 07:29:00,148.717,148.737,148.717,148.737,128300000.0
2006-08-18 07:30:00,148.733,148.733,148.725,148.731,54099999.0
2006-08-18 07:31:00,148.725,148.725,148.71,148.717,99100000.0
2006-08-18 07:32:00,148.722,148.724,148.712,148.712,79899999.0
2006-08-18 07:33:00,148.706,148.708,148.697,148.708,49900000.0
2006-08-18 07:34:00,148.72,148.721,148.702,148.721,55700000.0
2006-08-18 07:35:00,148.723,148.725,148.692,148.71,142600000.0
2006-08-18 07:36:00,148.724,148.728,148.724,148.724,21900000.0
2006-08-18 07:37:00,148.728,148.735,148.727,148.727,94400002.0
2006-08-18 07:38:00,148.728,148.732,148.722,148.727,64300002.0
2006-08-18 07:39:00,148.723,148.731,148.713,148.713,101600000.0
2006-08-18 07:40:00,148.705,148.715,148.702,148.715,59100000.0
2006-08-18 07:41:00,148.715,148.728,148.715,148.722,194999996.0
2006-08-18 07:42:00,148.705,148.707,148.705,148.707,42300001.0
2006-08-18 07:43:00,148.708,148.712,148.698,148.711,90800000.0
2006-08-18 07:44:00,148.706,148.706,148.693,148.693,103700002.0
2006-08-18 07:45:00,148.683,148.689,148.673,148.683,87900001.0
2006-08-18 07:46:00,148.686,148.688,148.654,148.675,176599996.0
2006-08-18 07:47:00,148.678,148.683,148.672,148.681,59799999.0
2006-08-18 07:48:00,148.683,148.693,148.683,148.686,48400000.0
2006-08-18 07:49:00,148.688,148.692,148.68,148.688,89799999.0
2006-08-18 07:50:00,148.697,148.703,148.691,148.703,52800000.0
2006-08-18 07:51:00,148.7,148.7,148.697,148.7,85600001.0
2006-08-18 07:52:00,148.693,148.701,148.69,148.69,21000000.0
2006-08-18 07:53:00,148.7,148.7,148.695,148.697,71899999.0
2006-08-18 07:54:00,148.69,148.718,148.69,148.71,73600000.0
2006-08-18 07:55:00,148.705,148.712,148.702,148.712,80400000.0
2006-08-18 07:56:00,148.706,148.706,148.687,148.687,74800000.0
2006-08-18 07:57:00,148.699,148.704,148.682,148.682,77200002.0
2006-08-18 07:58:00,148.692,148.712,148.692,148.708,57599999.0
2006-08-18 07:59:00,148.703,148.714,148.703,148.714,72300001.0
2006-08-18 08:00:00,148.701,148.701,148.676,148.698,29800000.0
2006-08-18 08:01:00,148.702,148.702,148.694,148.697,29000000.0
2006-08-18 08:02:00,148.702,148.705,148.702,148.702,41800000.0
2006-08-18 08:03:00,148.689,148.694,148.689,148.693,21599999.0
2006-08-18 08:04:00,148.698,148.701,148.689,148.691,150800000.0
2006-08-18 08:05:00,148.69,148.702,148.69,148.702,78199999.0
2006-08-18 08:06:00,148.703,148.703,148.689,148.703,104899999.0
2006-08-18 08:07:00,148.702,148.705,148.694,148.695,104000004.0
2006-08-18 08:08:00,148.698,148.721,148.698,148.721,95899998.0
2006-08-18 08:09:00,148.727,148.727,148.708,148.708,126300002.0
2006-08-18 08:10:00,148.721,148.734,148.72,148.72,68100001.0
2006-08-18 08:11:00,148.72,148.724,148.717,148.72,68800001.0
2006-08-18 08:12:00,148.718,148.718,148.71,148.713,53800000.0
2006-08-18 08:13:00,148.716,148.716,148.702,148.702,77199999.0
2006-08-18 08:14:00,148.698,148.698,148.683,148.693,128000001.0
2006-08-18 08:15:00,148.688,148.688,148.686,148.688,45599999.0
2006-08-18 08:16:00,148.688,148.688,148.685,148.688,29600000.0
2006-08-18 08:17:00,148.673,148.682,148.665,148.671,82399999.0
2006-08-18 08:18:00,148.658,148.671,148.657,148.67,127200001.0
2006-08-18 08:19:00,148.675,148.685,148.654,148.654,49200000.0
2006-08-18 08:20:00,148.649,148.662,148.646,148.646,55000000.0
2006-08-18 08:21:00,148.65,148.674,148.65,148.668,57900000.0
2006-08-18 08:22:00,148.668,148.681,148.667,148.681,24200000.0
2006-08-18 08:23:00,148.669,148.683,148.669,148.683,74000000.0
2006-08-18 08:24:00,148.683,148.698,148.683,148.698,102499999.0
2006-08-18 08:25:00,148.697,148.713,148.697,148.713,37300000.0
2006-08-18 08:26:00,148.72,148.723,148.713,148.721,186900003.0
2006-08-18 08:27:00,148.725,148.731,148.719,148.719,123100002.0
2006-08-18 08:28:00,148.727,148.752,148.723,148.723,98399997.0
2006-08-18 08:29:00,148.726,148.726,148.716,148.716,71700000.0
2006-08-18 08:30:00,148.719,148.731,148.717,148.72,59600000.0
2006-08-18 08:31:00,148.725,148.733,148.717,148.717,128400002.0
2006-08-18 08:32:00,148.709,148.714,148.695,148.705,129699999.0
2006-08-18 08:33:00,148.69,148.712,148.689,148.712,47700001.0
2006-08-18 08:34:00,148.713,148.746,148.713,148.728,169100000.0
2006-08-18 08:35:00,148.725,148.745,148.725,148.733,99999997.0
2006-08-18 08:36:00,148.74,148.755,148.735,148.735,126599999.0
2006-08-18 08:37:00,148.741,148.772,148.741,148.77,218899997.0
2006-08-18 08:38:00,148.767,148.767,148.751,148.752,87200000.0
2006-08-18 08:39:00,148.754,148.765,148.749,148.755,83500001.0
2006-08-18 08:40:00,148.759,148.759,148.746,148.748,87100000.0
2006-08-18 08:41:00,148.746,148.772,148.746,148.759,198899996.0
2006-08-18 08:42:00,148.76,148.763,148.751,148.757,90200000.0
2006-08-18 08:43:00,148.752,148.759,148.74,148.749,102099998.0
2006-08-18 08:44:00,148.746,148.76,148.738,148.76,100700000.0
2006-08-18 08:45:00,148.767,148.769,148.752,148.752,111400001.0
2006-08-18 08:46:00,148.749,148.757,148.731,148.745,113599999.0
2006-08-18 08:47:00,148.73,148.742,148.728,148.742,64400001.0
2006-08-18 08:48:00,148.737,148.745,148.727,148.745,73800000.0
2006-08-18 08:49:00,148.743,148.781,148.743,148.771,113799999.0
2006-08-18 08:50:00,148.765,148.765,148.742,148.761,78599998.0
2006-08-18 08:51:00,148.765,148.773,148.754,148.759,99199997.0
2006-08-18 08:52:00,148.752,148.758,148.748,148.758,149700001.0
2006-08-18 08:53:00,148.757,148.765,148.751,148.76,114899999.0
2006-08-18 08:54:00,148.764,148.766,148.764,148.766,10400000.0
2006-08-18 08:55:00,148.778,148.778,148.766,148.769,55200000.0
2006-08-18 08:56:00,148.768,148.777,148.765,148.777,84499999.0
2006-08-18 08:57:00,148.778,148.787,148.771,148.773,114000000.0
2006-08-18 08:58:00,148.78,148.797,148.78,148.783,66799999.0
2006-08-18 08:59:00,148.778,148.793,148.771,148.785,99000000.0
2006-08-18 09:00:00,148.787,148.809,148.787,148.8,92700001.0
2006-08-18 09:01:00,148.804,148.819,148.8,148.8,47700000.0
2006-08-18 09:02:00,148.797,148.81,148.795,148.802,115999997.0
2006-08-18 09:03:00,148.801,148.804,148.796,148.804,83499999.0
2006-08-18 09:04:00,148.798,148.809,148.795,148.803,121799999.0
2006-08-18 09:05:00,148.791,148.791,148.784,148.788,120399999.0
2006-08-18 09:06:00,148.794,148.813,148.784,148.807,175800001.0
2006-08-18 09:07:00,148.81,148.81,148.788,148.794,122999998.0
2006-08-18 09:08:00,148.81,148.828,148.805,148.824,142800000.0
2006-08-18 09:09:00,148.828,148.84,148.815,148.84,109000003.0
2006-08-18 09:10:00,148.838,148.853,148.836,148.836,56500000.0
2006-08-18 09:11:00,148.839,148.87,148.839,148.87,75899999.0
2006-08-18 09:12:00,148.868,148.868,148.855,148.858,120300001.0
2006-08-18 09:13:00,148.862,148.862,148.848,148.848,90199997.0
2006-08-18 09:14:00,148.836,148.838,148.823,148.834,130200001.0
2006-08-18 09:15:00,148.837,148.837,148.821,148.824,111800000.0
2006-08-18 09:16:00,148.826,148.837,148.826,148.83,40000000.0
2006-08-18 09:17:00,148.823,148.828,148.823,148.828,65500000.0
2006-08-18 09:18:00,148.819,148.822,148.806,148.806,118299999.0
2006-08-18 09:19:00,148.79,148.81,148.79,148.81,68799999.0
2006-08-18 09:20:00,148.82,148.826,148.798,148.798,78499999.0
2006-08-18 09:21:00,148.794,148.804,148.789,148.792,116399998.0
2006-08-18 09:22:00,148.793,148.805,148.792,148.797,84600000.0
2006-08-18 09:23:00,148.788,148.793,148.775,148.777,135699998.0
2006-08-18 09:24:00,148.777,148.791,148.774,148.791,51400000.0
2006-08-18 09:25:00,148.793,148.813,148.793,148.813,54400000.0
2006-08-18 09:26:00,148.82,148.839,148.818,148.837,91100002.0
2006-08-18 09:27:00,148.84,148.84,148.817,148.829,120200002.0
2006-08-18 09:28:00,148.836,148.855,148.831,148.853,121500001.0
2006-08-18 09:29:00,148.857,148.861,148.854,148.86,84200001.0
2006-08-18 09:30:00,148.881,148.905,148.881,148.905,16900000.0
2006-08-18 09:31:00,148.917,148.917,148.896,148.914,53200000.0
2006-08-18 09:32:00,148.896,148.896,148.885,148.892,69500000.0
2006-08-18 09:33:00,148.895,148.898,148.874,148.888,153099998.0
2006-08-18 09:34:00,148.891,148.895,148.89,148.895,60000000.0
2006-08-18 09:35:00,148.894,148.898,148.888,148.895,83499999.0
2006-08-18 09:36:00,148.893,148.893,148.863,148.873,44000000.0
2006-08-18 09:37:00,148.867,148.874,148.855,148.87,128700000.0
2006-08-18 09:38:00,148.866,148.866,148.851,148.853,57200000.0
2006-08-18 09:39:00,148.853,148.864,148.845,148.86,71800000.0
2006-08-18 09:40:00,148.858,148.858,148.83,148.83,37600000.0
2006-08-18 09:41:00,148.837,148.838,148.827,148.827,131600000.0
2006-08-18 09:42:00,148.829,148.84,148.821,148.84,62400001.0
2006-08-18 09:43:00,148.829,148.842,148.829,148.842,60600000.0
2006-08-18 09:44:00,148.838,148.838,148.816,148.816,117000000.0
2006-08-18 09:45:00,148.817,148.817,148.804,148.804,63600000.0
2006-08-18 09:46:00,148.794,148.815,148.784,148.79,52000000.0
2006-08-18 09:47:00,148.776,148.783,148.771,148.773,111099999.0
2006-08-18 09:48:00,148.787,148.788,148.787,148.788,11600000.0
2006-08-18 09:49:00,148.799,148.809,148.794,148.805,138100003.0
2006-08-18 09:50:00,148.805,148.817,148.805,148.817,86900001.0
2006-08-18 09:51:00,148.822,148.822,148.807,148.81,106100000.0
2006-08-18 09:52:00,148.811,148.834,148.811,148.822,79899998.0
2006-08-18 09:53:00,148.836,148.845,148.815,148.827,41500000.0
2006-08-18 09:54:00,148.841,148.845,148.839,148.839,63499999.0
2006-08-18 09:55:00,148.828,148.835,148.824,148.835,144600002.0
2006-08-18 09:56:00,148.833,148.842,148.831,148.834,112200001.0
2006-08-18 09:57:00,148.82,148.82,148.803,148.805,111599998.0
2006-08-18 09:58:00,148.804,148.804,148.783,148.783,41199999.0
2006-08-18 09:59:00,148.787,148.818,148.785,148.818,116800003.0
2006-08-18 10:00:00,148.818,148.828,148.813,148.828,170700002.0
2006-08-18 10:01:00,148.813,148.828,148.813,148.825,171400001.0
2006-08-18 10:02:00,148.817,148.821,148.813,148.819,99799999.0
2006-08-18 10:03:00,148.813,148.814,148.807,148.812,78699999.0
2006-08-18 10:04:00,148.809,148.816,148.803,148.806,103300000.0
2006-08-18 10:05:00,148.807,148.807,148.795,148.805,110299998.0
2006-08-18 10:06:00,148.808,148.808,148.8,148.8,90100001.0
2006-08-18 10:07:00,148.799,148.812,148.797,148.806,66900001.0
2006-08-18 10:08:00,148.812,148.818,148.8,148.808,60800000.0
2006-08-18 10:09:00,148.81,148.813,148.8,148.81,56000000.0
2006-08-18 10:10:00,148.81,148.81,148.795,148.795,130700001.0
2006-08-18 10:11:00,148.794,148.796,148.762,148.762,78299999.0
2006-08-18 10:12:00,148.757,148.771,148.752,148.761,155599997.0
2006-08-18 10:13:00,148.761,148.761,148.739,148.745,72000001.0
2006-08-18 10:14:00,148.743,148.745,148.735,148.743,112700001.0
2006-08-18 10:15:00,148.745,148.755,148.717,148.717,140200000.0
2006-08-18 10:16:00,148.72,148.737,148.715,148.718,88800000.0
2006-08-18 10:17:00,148.714,148.716,148.706,148.716,73600000.0
2006-08-18 10:18:00,148.719,148.736,148.719,148.73,78699999.0
2006-08-18 10:19:00,148.733,148.752,148.733,148.752,145899999.0
2006-08-18 10:20:00,148.749,148.755,148.743,148.755,138099998.0
2006-08-18 10:21:00,148.758,148.768,148.75,148.768,42100000.0
2006-08-18 10:22:00,148.769,148.772,148.751,148.765,92199999.0
2006-08-18 10:23:00,148.765,148.765,148.76,148.765,48700002.0
2006-08-18 10:24:00,148.76,148.76,148.755,148.755,62200000.0
2006-08-18 10:25:00,148.753,148.762,148.744,148.762,116999999.0
2006-08-18 10:26:00,148.761,148.761,148.703,148.703,103300000.0
2006-08-18 10:27:00,148.713,148.73,148.713,148.73,23200000.0
2006-08-18 10:28:00,148.722,148.737,148.722,148.737,61200000.0
2006-08-18 10:29:00,148.733,148.733,148.718,148.727,119299998.0
2006-08-18 10:30:00,148.729,148.738,148.724,148.738,185299996.0
2006-08-18 10:31:00,148.741,148.748,148.733,148.748,154299999.0
2006-08-18 10:32:00,148.773,148.826,148.773,148.814,103200000.0
2006-08-18 10:33:00,148.799,148.802,148.783,148.802,53899999.0
2006-08-18 10:34:00,148.79,148.817,148.79,148.81,108699999.0
2006-08-18 10:35:00,148.803,148.814,148.792,148.81,136099999.0
2006-08-18 10:36:00,148.799,148.817,148.797,148.798,43700000.0
2006-08-18 10:37:00,148.802,148.808,148.797,148.798,90900000.0
2006-08-18 10:38:00,148.805,148.81,148.795,148.795,112299999.0
2006-08-18 10:39:00,148.786,148.786,148.772,148.785,89899999.0
2006-08-18 10:40:00,148.783,148.786,148.767,148.78,127399998.0
2006-08-18 10:41:00,148.781,148.792,148.761,148.774,106500001.0
2006-08-18 10:42:00,148.773,148.78,148.771,148.775,72600000.0
2006-08-18 10:43:00,148.781,148.781,148.764,148.765,119100000.0
2006-08-18 10:44:00,148.772,148.779,148.767,148.77,100899999.0
2006-08-18 10:45:00,148.779,148.786,148.772,148.772,54500000.0
2006-08-18 10:46:00,148.778,148.778,148.77,148.778,77199999.0
2006-08-18 10:47:00,148.786,148.786,148.766,148.766,31800000.0
2006-08-18 10:48:00,148.747,148.757,148.735,148.757,69200000.0
2006-08-18 10:49:00,148.748,148.75,148.739,148.749,44500000.0
2006-08-18 10:50:00,148.746,148.746,148.724,148.724,95999998.0
2006-08-18 10:51:00,148.732,148.735,148.721,148.732,103399999.0
2006-08-18 10:52:00,148.73,148.743,148.727,148.727,76299999.0
2006-08-18 10:53:00,148.732,148.737,148.715,148.731,123200001.0
2006-08-18 10:54:00,148.745,148.761,148.745,148.756,132300000.0
2006-08-18 10:55:00,148.76,148.775,148.76,148.773,139400000.0
2006-08-18 10:56:00,148.787,148.794,148.773,148.773,46400000.0
2006-08-18 10:57:00,148.765,148.765,148.759,148.762,113100001.0
2006-08-18 10:58:00,148.768,148.777,148.768,148.771,33800000.0
2006-08-18 10:59:00,148.763,148.763,148.746,148.751,62700000.0
2006-08-18 11:00:00,148.764,148.764,148.747,148.76,185499999.0
2006-08-18 11:01:00,148.76,148.773,148.759,148.773,150900002.0
2006-08-18 11:02:00,148.758,148.772,148.755,148.772,70800000.0
2006-08-18 11:03:00,148.776,148.776,148.767,148.77,53400000.0
2006-08-18 11:04:00,148.775,148.79,148.775,148.78,108699998.0
2006-08-18 11:05:00,148.786,148.786,148.77,148.77,102900001.0
2006-08-18 11:06:00,148.766,148.77,148.755,148.768,74100000.0
2006-08-18 11:07:00,148.761,148.768,148.761,148.768,46300000.0
2006-08-18 11:08:00,148.772,148.774,148.731,148.732,108099999.0
2006-08-18 11:09:00,148.742,148.747,148.73,148.741,50000000.0
2006-08-18 11:10:00,148.738,148.738,148.731,148.733,104899998.0
2006-08-18 11:11:00,148.735,148.75,148.73,148.73,160399998.0
2006-08-18 11:12:00,148.732,148.739,148.692,148.695,98499999.0
2006-08-18 11:13:00,148.695,148.707,148.695,148.695,116800001.0
2006-08-18 11:14:00,148.682,148.688,148.669,148.688,104700000.0
2006-08-18 11:15:00,148.675,148.675,148.665,148.675,43500000.0
2006-08-18 11:16:00,148.666,148.672,148.656,148.671,89500001.0
2006-08-18 11:17:00,148.679,148.686,148.658,148.678,190100004.0
2006-08-18 11:18:00,148.688,148.695,148.682,148.695,26100000.0
2006-08-18 11:19:00,148.689,148.689,148.681,148.681,52800000.0
2006-08-18 11:20:00,148.676,148.676,148.545,148.545,148799998.0
2006-08-18 11:21:00,148.522,148.612,148.5,148.608,43300000.0
2006-08-18 11:22:00,148.589,148.594,148.567,148.594,99100001.0
2006-08-18 11:23:00,148.588,148.602,148.584,148.584,154800000.0
2006-08-18 11:24:00,148.572,148.572,148.539,148.544,50399999.0
2006-08-18 11:25:00,148.542,148.542,148.523,148.532,140799999.0
2006-08-18 11:26:00,148.545,148.59,148.545,148.586,68700001.0
2006-08-18 11:27:00,148.574,148.574,148.547,148.553,106400003.0
2006-08-18 11:28:00,148.545,148.552,148.536,148.538,79600001.0
2006-08-18 11:29:00,148.547,148.547,148.502,148.503,78599999.0
2006-08-18 11:30:00,148.503,148.51,148.502,148.508,75899999.0
2006-08-18 11:31:00,148.501,148.513,148.492,148.492,114600001.0
2006-08-18 11:32:00,148.495,148.504,148.485,148.485,48800000.0
2006-08-18 11:33:00,148.495,148.511,148.495,148.511,42399999.0
2006-08-18 11:34:00,148.515,148.515,148.485,148.485,60000000.0
2006-08-18 11:35:00,148.469,148.499,148.456,148.456,139500000.0
2006-08-18 11:36:00,148.461,148.461,148.428,148.433,89700000.0
2006-08-18 11:37:00,148.423,148.439,148.399,148.402,114000000.0
2006-08-18 11:38:00,148.398,148.418,148.396,148.411,65400000.0
2006-08-18 11:39:00,148.411,148.421,148.407,148.415,78900000.0
2006-08-18 11:40:00,148.4,148.4,148.384,148.384,107200000.0
2006-08-18 11:41:00,148.379,148.383,148.332,148.332,114600001.0
2006-08-18 11:42:00,148.318,148.318,148.286,148.286,75999999.0
2006-08-18 11:43:00,148.292,148.294,148.282,148.283,79400001.0
2006-08-18 11:44:00,148.288,148.288,148.21,148.21,50400000.0
2006-08-18 11:45:00,148.21,148.21,148.195,148.203,136200001.0
2006-08-18 11:46:00,148.193,148.223,148.193,148.203,36900000.0
2006-08-18 11:47:00,148.198,148.232,148.198,148.224,80299999.0
2006-08-18 11:48:00,148.232,148.243,148.228,148.239,114900001.0
2006-08-18 11:49:00,148.243,148.269,148.239,148.256,103600001.0
2006-08-18 11:50:00,148.244,148.265,148.242,148.265,95800002.0
2006-08-18 11:51:00,148.271,148.284,148.269,148.269,104200000.0
2006-08-18 11:52:00,148.252,148.28,148.252,148.277,47500000.0
2006-08-18 11:53:00,148.278,148.283,148.267,148.269,82699998.0
2006-08-18 11:54:00,148.263,148.263,148.201,148.201,58100001.0
2006-08-18 11:55:00,148.215,148.216,148.193,148.193,164500002.0
2006-08-18 11:56:00,148.193,148.201,148.188,148.191,146000000.0
2006-08-18 11:57:00,148.192,148.199,148.16,148.16,106300000.0
2006-08-18 11:58:00,148.151,148.153,148.138,148.139,87600000.0
2006-08-18 11:59:00,148.138,148.157,148.136,148.151,136399998.0
2006-08-18 12:00:00,148.157,148.171,148.15,148.154,133599998.0
2006-08-18 12:01:00,148.151,148.158,148.144,148.144,51999999.0
2006-08-18 12:02:00,148.138,148.139,148.116,148.117,65900000.0
2006-08-18 12:03:00,148.116,148.127,148.106,148.127,132200001.0
2006-08-18 12:04:00,148.144,148.152,148.144,148.151,69700000.0
2006-08-18 12:05:00,148.142,148.153,148.138,148.141,110400000.0
2006-08-18 12:06:00,148.142,148.149,148.132,148.143,88299999.0
2006-08-18 12:07:00,148.141,148.145,148.112,148.12,86299999.0
2006-08-18 12:08:00,148.12,148.125,148.117,148.122,67300000.0
2006-08-18 12:09:00,148.122,148.122,148.112,148.112,96700002.0
2006-08-18 12:10:00,148.099,148.133,148.099,148.133,73300000.0
2006-08-18 12:11:00,148.13,148.133,148.112,148.118,40000000.0
2006-08-18 12:12:00,148.123,148.151,148.123,148.143,47400001.0
2006-08-18 12:13:00,148.146,148.17,148.146,148.167,106999997.0
2006-08-18 12:14:00,148.168,148.176,148.159,148.17,139500000.0
2006-08-18 12:15:00,148.165,148.187,148.165,148.184,116699998.0
2006-08-18 12:16:00,148.185,148.199,148.177,148.199,88400001.0
2006-08-18 12:17:00,148.195,148.208,148.185,148.208,69899999.0
2006-08-18 12:18:00,148.216,148.26,148.216,148.236,134900000.0
2006-08-18 12:19:00,148.224,148.245,148.223,148.24,98500000.0
2006-08-18 12:20:00,148.229,148.243,148.223,148.233,63800001.0
2006-08-18 12:21:00,148.23,148.232,148.189,148.189,54500001.0
2006-08-18 12:22:00,148.187,148.211,148.187,148.2,120400000.0
2006-08-18 12:23:00,148.211,148.256,148.211,148.256,77499998.0
2006-08-18 12:24:00,148.261,148.268,148.25,148.261,153300002.0
2006-08-18 12:25:00,148.261,148.264,148.249,148.264,82299999.0
2006-08-18 12:26:00,148.27,148.27,148.251,148.253,32600000.0
2006-08-18 12:27:00,148.248,148.258,148.245,148.245,89900001.0
2006-08-18 12:28:00,148.234,148.247,148.226,148.231,133000001.0
2006-08-18 12:29:00,148.227,148.227,148.216,148.216,57600000.0
2006-08-18 12:30:00,148.213,148.219,148.206,148.219,106699996.0
2006-08-18 12:31:00,148.221,148.223,148.213,148.213,95100001.0
2006-08-18 12:32:00,148.217,148.22,148.205,148.205,167899999.0
2006-08-18 12:33:00,148.212,148.23,148.211,148.22,91600001.0
2006-08-18 12:34:00,148.219,148.219,148.208,148.219,121500000.0
2006-08-18 12:35:00,148.216,148.218,148.205,148.205,123000000.0
2006-08-18 12:36:00,148.215,148.222,148.215,148.215,112000003.0
2006-08-18 12:37:00,148.212,148.224,148.212,148.222,74400002.0
2006-08-18 12:38:00,148.225,148.24,148.225,148.225,91699998.0
2006-08-18 12:39:00,148.223,148.223,148.209,148.209,35400000.0
2006-08-18 12:40:00,148.215,148.223,148.21,148.22,132200001.0
2006-08-18 12:41:00,148.212,148.224,148.212,148.22,146799999.0
2006-08-18 12:42:00,148.224,148.238,148.221,148.221,68100001.0
2006-08-18 12:43:00,148.223,148.259,148.219,148.259,92699998.0
2006-08-18 12:44:00,148.272,148.292,148.271,148.271,70699999.0
2006-08-18 12:45:00,148.268,148.268,148.247,148.25,78900001.0
2006-08-18 12:46:00,148.261,148.261,148.234,148.241,140000000.0
2006-08-18 12:47:00,148.233,148.239,148.231,148.231,78599999.0
2006-08-18 12:48:00,148.245,148.271,148.239,148.271,128700001.0
2006-08-18 12:49:00,148.277,148.319,148.277,148.301,87900001.0
2006-08-18 12:50:00,148.297,148.305,148.283,148.305,81299998.0
2006-08-18 12:51:00,148.323,148.357,148.321,148.357,210399997.0
2006-08-18 12:52:00,148.363,148.363,148.347,148.35,83899999.0
2006-08-18 12:53:00,148.382,148.388,148.357,148.386,155899999.0
2006-08-18 12:54:00,148.38,148.395,148.375,148.375,108899999.0
2006-08-18 12:55:00,148.363,148.401,148.356,148.401,138200001.0
2006-08-18 12:56:00,148.4,148.403,148.393,148.403,91700000.0
2006-08-18 12:57:00,148.408,148.423,148.408,148.412,81900001.0
2006-08-18 12:58:00,148.415,148.438,148.415,148.438,85299999.0
2006-08-18 12:59:00,148.435,148.439,148.425,148.438,78000000.0
2006-08-18 13:00:00,148.436,148.436,148.407,148.409,87699999.0
2006-08-18 13:01:00,148.408,148.412,148.392,148.393,107299999.0
2006-08-18 13:02:00,148.387,148.408,148.387,148.394,50400000.0
2006-08-18 13:03:00,148.389,148.389,148.37,148.37,106099997.0
2006-08-18 13:04:00,148.387,148.393,148.367,148.385,109499999.0
2006-08-18 13:05:00,148.382,148.389,148.37,148.37,50400000.0
2006-08-18 13:06:00,148.359,148.37,148.354,148.365,120399999.0
2006-08-18 13:07:00,148.354,148.364,148.353,148.353,123700000.0
2006-08-18 13:08:00,148.351,148.351,148.339,148.343,47800000.0
2006-08-18 13:09:00,148.346,148.351,148.334,148.351,77699999.0
2006-08-18 13:10:00,148.35,148.384,148.35,148.384,102700001.0
2006-08-18 13:11:00,148.385,148.398,148.377,148.398,116200000.0
2006-08-18 13:12:00,148.386,148.386,148.363,148.367,24800000.0
2006-08-18 13:13:00,148.365,148.373,148.337,148.373,49700000.0
2006-08-18 13:14:00,148.388,148.414,148.388,148.404,76700000.0
2006-08-18 13:15:00,148.396,148.415,148.396,148.415,130899999.0
2006-08-18 13:16:00,148.408,148.423,148.404,148.41,69599999.0
2006-08-18 13:17:00,148.402,148.409,148.377,148.377,172400002.0
2006-08-18 13:18:00,148.362,148.362,148.344,148.355,75099999.0
2006-08-18 13:19:00,148.347,148.356,148.344,148.355,64099999.0
2006-08-18 13:20:00,148.376,148.402,148.374,148.393,70000001.0
2006-08-18 13:21:00,148.39,148.395,148.375,148.385,136899999.0
2006-08-18 13:22:00,148.385,148.39,148.382,148.39,49600000.0
2006-08-18 13:23:00,148.373,148.381,148.373,148.375,33600000.0
2006-08-18 13:24:00,148.379,148.388,148.361,148.388,142500001.0
2006-08-18 13:25:00,148.392,148.394,148.367,148.383,123999997.0
2006-08-18 13:26:00,148.393,148.409,148.393,148.403,126600000.0
2006-08-18 13:27:00,148.395,148.395,148.382,148.382,168600001.0
2006-08-18 13:28:00,148.362,148.395,148.355,148.395,100200001.0
2006-08-18 13:29:00,148.39,148.39,148.359,148.37,95900001.0
2006-08-18 13:30:00,148.374,148.374,148.359,148.36,70400001.0
2006-08-18 13:31:00,148.354,148.388,148.349,148.388,101500002.0
2006-08-18 13:32:00,148.392,148.432,148.392,148.416,100400002.0
2006-08-18 13:33:00,148.427,148.427,148.393,148.397,57400001.0
2006-08-18 13:34:00,148.402,148.422,148.395,148.405,95900003.0
2006-08-18 13:35:00,148.39,148.39,148.367,148.378,115800002.0
2006-08-18 13:36:00,148.382,148.39,148.365,148.365,61100000.0
2006-08-18 13:37:00,148.372,148.4,148.372,148.39,123500002.0
2006-08-18 13:38:00,148.393,148.395,148.382,148.395,86199999.0
2006-08-18 13:39:00,148.393,148.393,148.376,148.376,121400000.0
2006-08-18 13:40:00,148.36,148.36,148.342,148.342,88800002.0
2006-08-18 13:41:00,148.334,148.334,148.305,148.305,71099999.0
2006-08-18 13:42:00,148.289,148.327,148.288,148.326,107199998.0
2006-08-18 13:43:00,148.332,148.335,148.324,148.324,140400001.0
2006-08-18 13:44:00,148.317,148.321,148.296,148.299,85600000.0
2006-08-18 13:45:00,148.293,148.314,148.286,148.308,66400000.0
2006-08-18 13:46:00,148.308,148.308,148.293,148.298,60200000.0
2006-08-18 13:47:00,148.287,148.311,148.287,148.311,66000002.0
2006-08-18 13:48:00,148.305,148.326,148.305,148.313,95900002.0
2006-08-18 13:49:00,148.298,148.302,148.278,148.28,110000000.0
2006-08-18 13:50:00,148.283,148.283,148.23,148.233,133199995.0
2006-08-18 13:51:00,148.233,148.248,148.214,148.248,111800001.0
2006-08-18 13:52:00,148.248,148.248,148.239,148.239,75200000.0
2006-08-18 13:53:00,148.233,148.243,148.226,148.235,66400000.0
2006-08-18 13:54:00,148.236,148.243,148.231,148.243,52799999.0
2006-08-18 13:55:00,148.242,148.247,148.237,148.237,61600000.0
2006-08-18 13:56:00,148.227,148.235,148.224,148.235,24100000.0
2006-08-18 13:57:00,148.248,148.252,148.24,148.243,105899999.0
2006-08-18 13:58:00,148.247,148.268,148.243,148.255,73100000.0
2006-08-18 13:59:00,148.257,148.261,148.237,148.237,40600000.0
2006-08-18 14:00:00,148.239,148.239,148.221,148.224,80500000.0
2006-08-18 14:01:00,148.232,148.234,148.207,148.213,145499997.0
2006-08-18 14:02:00,148.225,148.24,148.225,148.228,60500000.0
2006-08-18 14:03:00,148.228,148.233,148.224,148.224,92799999.0
2006-08-18 14:04:00,148.225,148.225,148.209,148.219,192399998.0
2006-08-18 14:05:00,148.22,148.224,148.214,148.224,62599999.0
2006-08-18 14:06:00,148.226,148.244,148.226,148.229,109300000.0
2006-08-18 14:07:00,148.226,148.244,148.226,148.233,44000000.0
2006-08-18 14:08:00,148.227,148.241,148.219,148.23,105099999.0
2006-08-18 14:09:00,148.22,148.228,148.219,148.228,30000000.0
2006-08-18 14:10:00,148.246,148.26,148.241,148.249,101699997.0
2006-08-18 14:11:00,148.268,148.268,148.264,148.265,129399999.0
2006-08-18 14:12:00,148.275,148.284,148.249,148.249,72300001.0
2006-08-18 14:13:00,148.251,148.287,148.251,148.283,124299999.0
2006-08-18 14:14:00,148.288,148.292,148.287,148.292,115900002.0
2006-08-18 14:15:00,148.289,148.302,148.251,148.251,175399998.0
2006-08-18 14:16:00,148.247,148.266,148.247,148.26,155799997.0
2006-08-18 14:17:00,148.27,148.287,148.259,148.285,93299999.0
2006-08-18 14:18:00,148.268,148.275,148.264,148.266,123400000.0
2006-08-18 14:19:00,148.248,148.248,148.217,148.217,81000002.0
2006-08-18 14:20:00,148.216,148.231,148.205,148.231,51500000.0
2006-08-18 14:21:00,148.217,148.22,148.208,148.208,53400000.0
2006-08-18 14:22:00,148.213,148.214,148.188,148.188,113600000.0
2006-08-18 14:23:00,148.191,148.218,148.191,148.21,79599998.0
2006-08-18 14:24:00,148.216,148.238,148.204,148.238,23100000.0
2006-08-18 14:25:00,148.257,148.268,148.257,148.268,7000000.0
2006-08-18 14:26:00,148.273,148.296,148.263,148.296,83100001.0
2006-08-18 14:27:00,148.293,148.312,148.28,148.293,148900002.0
2006-08-18 14:28:00,148.289,148.299,148.272,148.272,123100002.0
2006-08-18 14:29:00,148.259,148.263,148.252,148.257,73400000.0
2006-08-18 14:30:00,148.241,148.245,148.225,148.229,109399999.0
2006-08-18 14:31:00,148.248,148.248,148.22,148.23,46300000.0
2006-08-18 14:32:00,148.224,148.251,148.218,148.24,174900001.0
2006-08-18 14:33:00,148.233,148.247,148.231,148.235,61100000.0
2006-08-18 14:34:00,148.225,148.236,148.218,148.236,85600000.0
2006-08-18 14:35:00,148.236,148.236,148.224,148.225,106200000.0
2006-08-18 14:36:00,148.22,148.229,148.211,148.226,65500000.0
2006-08-18 14:37:00,148.222,148.235,148.21,148.23,91600001.0
2006-08-18 14:38:00,148.225,148.247,148.221,148.224,144699996.0
2006-08-18 14:39:00,148.225,148.247,148.225,148.247,90900000.0
2006-08-18 14:40:00,148.255,148.261,148.254,148.259,55800001.0
2006-08-18 14:41:00,148.259,148.262,148.244,148.244,49100000.0
2006-08-18 14:42:00,148.235,148.262,148.235,148.244,124799996.0
2006-08-18 14:43:00,148.238,148.242,148.207,148.207,101500000.0
2006-08-18 14:44:00,148.218,148.236,148.218,148.228,70700001.0
2006-08-18 14:45:00,148.235,148.248,148.231,148.248,54499999.0
2006-08-18 14:46:00,148.248,148.256,148.238,148.256,109799999.0
2006-08-18 14:47:00,148.244,148.254,148.238,148.238,54200000.0
2006-08-18 14:48:00,148.245,148.253,148.229,148.245,63200000.0
2006-08-18 14:49:00,148.243,148.252,148.227,148.227,71899999.0
2006-08-18 14:50:00,148.222,148.225,148.205,148.225,77300001.0
2006-08-18 14:51:00,148.227,148.228,148.217,148.228,113900000.0
2006-08-18 14:52:00,148.234,148.273,148.234,148.27,40800000.0
2006-08-18 14:53:00,148.271,148.286,148.271,148.274,61299999.0
2006-08-18 14:54:00,148.281,148.289,148.271,148.271,126800001.0
2006-08-18 14:55:00,148.269,148.304,148.269,148.295,95700000.0
2006-08-18 14:56:00,148.293,148.298,148.28,148.28,118400001.0
2006-08-18 14:57:00,148.283,148.292,148.277,148.282,151400000.0
2006-08-18 14:58:00,148.279,148.287,148.272,148.278,122699997.0
2006-08-18 14:59:00,148.288,148.307,148.284,148.293,72100000.0
2006-08-18 15:00:00,148.315,148.333,148.315,148.323,105300001.0
2006-08-18 15:01:00,148.327,148.341,148.319,148.319,86999998.0
2006-08-18 15:02:00,148.311,148.333,148.31,148.333,86199998.0
2006-08-18 15:03:00,148.354,148.389,148.354,148.387,102699999.0
2006-08-18 15:04:00,148.384,148.384,148.372,148.376,102299998.0
2006-08-18 15:05:00,148.372,148.393,148.372,148.372,36800000.0
2006-08-18 15:06:00,148.362,148.38,148.362,148.38,44800000.0
2006-08-18 15:07:00,148.381,148.389,148.371,148.376,113800002.0
2006-08-18 15:08:00,148.376,148.392,148.372,148.388,71200000.0
2006-08-18 15:09:00,148.383,148.399,148.372,148.372,51999999.0
2006-08-18 15:10:00,148.357,148.368,148.357,148.368,116799998.0
2006-08-18 15:11:00,148.372,148.393,148.372,148.376,163100002.0
2006-08-18 15:12:00,148.374,148.377,148.364,148.368,142400003.0
2006-08-18 15:13:00,148.36,148.364,148.353,148.353,59300000.0
2006-08-18 15:14:00,148.356,148.359,148.346,148.35,116699997.0
2006-08-18 15:15:00,148.332,148.355,148.332,148.355,52300000.0
2006-08-18 15:16:00,148.362,148.368,148.351,148.351,149200002.0
2006-08-18 15:17:00,148.348,148.363,148.345,148.362,58000000.0
2006-08-18 15:18:00,148.358,148.361,148.35,148.355,112500002.0
2006-08-18 15:19:00,148.349,148.353,148.343,148.353,33899999.0
2006-08-18 15:20:00,148.353,148.371,148.353,148.371,110100002.0
2006-08-18 15:21:00,148.364,148.364,148.348,148.357,34400000.0
2006-08-18 15:22:00,148.362,148.365,148.351,148.365,174699998.0
2006-08-18 15:23:00,148.357,148.37,148.349,148.349,75600000.0
2006-08-18 15:24:00,148.358,148.362,148.355,148.355,87899998.0
2006-08-18 15:25:00,148.357,148.357,148.344,148.345,67500000.0
2006-08-18 15:26:00,148.357,148.363,148.346,148.346,61700000.0
2006-08-18 15:27:00,148.35,148.354,148.345,148.345,53999999.0
2006-08-18 15:28:00,148.356,148.359,148.348,148.356,98500001.0
2006-08-18 15:29:00,148.359,148.381,148.358,148.381,118499999.0
2006-08-18 15:30:00,148.38,148.419,148.38,148.419,70500000.0
2006-08-18 15:31:00,148.412,148.421,148.406,148.421,47600001.0
2006-08-18 15:32:00,148.424,148.428,148.403,148.403,163099999.0
2006-08-18 15:33:00,148.395,148.395,148.362,148.37,120699999.0
2006-08-18 15:34:00,148.375,148.379,148.352,148.357,125599998.0
2006-08-18 15:35:00,148.363,148.363,148.333,148.335,138700001.0
2006-08-18 15:36:00,148.343,148.351,148.335,148.338,146700000.0
2006-08-18 15:37:00,148.334,148.35,148.33,148.334,122800002.0
2006-08-18 15:38:00,148.328,148.342,148.328,148.34,43299999.0
2006-08-18 15:39:00,148.338,148.344,148.329,148.344,134500000.0
2006-08-18 15:40:00,148.349,148.352,148.336,148.34,201800002.0
2006-08-18 15:41:00,148.333,148.346,148.318,148.318,77099999.0
2006-08-18 15:42:00,148.312,148.319,148.305,148.307,47199999.0
2006-08-18 15:43:00,148.306,148.334,148.306,148.327,141099996.0
2006-08-18 15:44:00,148.322,148.338,148.315,148.338,96700000.0
2006-08-18 15:45:00,148.342,148.342,148.322,148.322,32800000.0
2006-08-18 15:46:00,148.301,148.319,148.301,148.305,50399999.0
2006-08-18 15:47:00,148.317,148.36,148.317,148.342,81000000.0
2006-08-18 15:48:00,148.333,148.396,148.326,148.355,89400000.0
2006-08-18 15:49:00,148.329,148.35,148.319,148.35,70800000.0
2006-08-18 15:50:00,148.377,148.422,148.377,148.414,98700000.0
2006-08-18 15:51:00,148.406,148.428,148.393,148.428,82200002.0
2006-08-18 15:52:00,148.418,148.45,148.418,148.45,107200002.0
2006-08-18 15:53:00,148.468,148.468,148.383,148.383,229099998.0
2006-08-18 15:54:00,148.373,148.394,148.37,148.38,90599999.0
2006-08-18 15:55:00,148.369,148.382,148.36,148.38,146899999.0
2006-08-18 15:56:00,148.376,148.395,148.361,148.365,92499999.0
2006-08-18 15:57:00,148.373,148.377,148.363,148.372,58100000.0
2006-08-18 15:58:00,148.387,148.417,148.387,148.417,135699999.0
2006-08-18 15:59:00,148.422,148.428,148.405,148.406,78300000.0
2006-08-18 16:00:00,148.42,148.43,148.404,148.404,74300000.0
2006-08-18 16:01:00,148.418,148.429,148.413,148.413,95100001.0
2006-08-18 16:02:00,148.414,148.414,148.391,148.399,132699998.0
2006-08-18 16:03:00,148.418,148.428,148.4,148.428,106399999.0
2006-08-18 16:04:00,148.433,148.434,148.39,148.39,106700001.0
2006-08-18 16:05:00,148.375,148.388,148.354,148.388,126500001.0
2006-08-18 16:06:00,148.387,148.387,148.366,148.366,75900001.0
2006-08-18 16:07:00,148.384,148.42,148.384,148.419,99000001.0
2006-08-18 16:08:00,148.43,148.448,148.429,148.43,249900006.0
2006-08-18 16:09:00,148.422,148.435,148.412,148.423,102600002.0
2006-08-18 16:10:00,148.432,148.461,148.432,148.453,112300000.0
2006-08-18 16:11:00,148.449,148.456,148.423,148.423,161599997.0
2006-08-18 16:12:00,148.408,148.44,148.407,148.421,101600001.0
2006-08-18 16:13:00,148.415,148.434,148.408,148.415,143299998.0
2006-08-18 16:14:00,148.406,148.417,148.4,148.407,60100000.0
2006-08-18 16:15:00,148.407,148.407,148.391,148.393,102000000.0
2006-08-18 16:16:00,148.397,148.414,148.395,148.395,58999999.0
2006-08-18 16:17:00,148.415,148.42,148.41,148.42,63900000.0
2006-08-18 16:18:00,148.428,148.432,148.4,148.402,51699999.0
2006-08-18 16:19:00,148.399,148.416,148.399,148.409,216599995.0
2006-08-18 16:20:00,148.403,148.403,148.38,148.388,120599998.0
2006-08-18 16:21:00,148.385,148.435,148.38,148.435,76600000.0
2006-08-18 16:22:00,148.433,148.44,148.415,148.415,171599998.0
2006-08-18 16:23:00,148.405,148.405,148.374,148.379,101699999.0
2006-08-18 16:24:00,148.392,148.394,148.354,148.363,58900000.0
2006-08-18 16:25:00,148.37,148.377,148.366,148.37,85699999.0
2006-08-18 16:26:00,148.377,148.398,148.377,148.386,93200002.0
2006-08-18 16:27:00,148.386,148.389,148.353,148.353,89999998.0
2006-08-18 16:28:00,148.343,148.348,148.342,148.342,83300000.0
2006-08-18 16:29:00,148.336,148.344,148.312,148.329,164599996.0
2006-08-18 16:30:00,148.34,148.347,148.33,148.343,126299999.0
2006-08-18 16:31:00,148.329,148.37,148.329,148.345,96700000.0
2006-08-18 16:32:00,148.344,148.373,148.344,148.373,59200000.0
2006-08-18 16:33:00,148.37,148.37,148.347,148.352,44800000.0
2006-08-18 16:34:00,148.356,148.364,148.351,148.355,139200002.0
2006-08-18 16:35:00,148.359,148.375,148.356,148.359,67199999.0
2006-08-18 16:36:00,148.352,148.387,148.352,148.387,110300000.0
2006-08-18 16:37:00,148.38,148.387,148.37,148.37,63099999.0
2006-08-18 16:38:00,148.368,148.407,148.368,148.407,105300001.0
2006-08-18 16:39:00,148.414,148.42,148.393,148.393,56600000.0
2006-08-18 16:40:00,148.372,148.392,148.37,148.391,115600002.0
2006-08-18 16:41:00,148.39,148.403,148.389,148.397,132999998.0
2006-08-18 16:42:00,148.4,148.4,148.38,148.385,164199998.0
2006-08-18 16:43:00,148.398,148.4,148.372,148.373,61100001.0
2006-08-18 16:44:00,148.374,148.377,148.362,148.37,167900001.0
2006-08-18 16:45:00,148.375,148.375,148.359,148.363,143900001.0
2006-08-18 16:46:00,148.361,148.37,148.36,148.366,67900000.0
2006-08-18 16:47:00,148.36,148.36,148.337,148.346,54400000.0
2006-08-18 16:48:00,148.34,148.348,148.333,148.333,94400000.0
2006-08-18 16:49:00,148.332,148.341,148.329,148.338,121499999.0
2006-08-18 16:50:00,148.344,148.353,148.337,148.35,42600000.0
2006-08-18 16:51:00,148.353,148.366,148.344,148.344,113200000.0
2006-08-18 16:52:00,148.344,148.349,148.328,148.328,89900001.0
2006-08-18 16:53:00,148.337,148.337,148.306,148.306,23200000.0
2006-08-18 16:54:00,148.305,148.314,148.292,148.304,69600001.0
2006-08-18 16:55:00,148.298,148.315,148.296,148.309,147300002.0
2006-08-18 16:56:00,148.318,148.335,148.318,148.335,62599998.0
2006-08-18 16:57:00,148.333,148.333,148.312,148.325,34100000.0
2006-08-18 16:58:00,148.33,148.33,148.308,148.314,109000000.0
2006-08-18 16:59:00,148.31,148.357,148.293,148.357,110699998.0
2006-08-18 17:00:00,148.374,148.379,148.351,148.365,157000002.0
2006-08-18 17:01:00,148.362,148.362,148.347,148.352,150000003.0
2006-08-18 17:02:00,148.338,148.338,148.317,148.332,77599998.0
2006-08-18 17:03:00,148.326,148.333,148.322,148.327,81399999.0
2006-08-18 17:04:00,148.323,148.324,148.308,148.315,228399998.0
2006-08-18 17:05:00,148.306,148.32,148.301,148.313,99800001.0
2006-08-18 17:06:00,148.345,148.398,148.345,148.398,43500000.0
2006-08-18 17:07:00,148.412,148.412,148.382,148.398,147000003.0
2006-08-18 17:08:00,148.395,148.399,148.386,148.396,55200000.0
2006-08-18 17:09:00,148.392,148.392,148.379,148.381,67300000.0
2006-08-18 17:10:00,148.38,148.39,148.369,148.39,62300000.0
2006-08-18 17:11:00,148.395,148.395,148.378,148.378,53600000.0
2006-08-18 17:12:00,148.382,148.382,148.368,148.373,136899999.0
2006-08-18 17:13:00,148.361,148.361,148.349,148.358,61700000.0
2006-08-18 17:14:00,148.358,148.366,148.358,148.366,33900000.0
2006-08-18 17:15:00,148.354,148.354,148.342,148.349,39000000.0
2006-08-18 17:16:00,148.355,148.365,148.355,148.365,86100001.0
2006-08-18 17:17:00,148.358,148.358,148.34,148.351,34400000.0
2006-08-18 17:18:00,148.344,148.344,148.328,148.335,109600001.0
2006-08-18 17:19:00,148.33,148.339,148.322,148.326,150599999.0
2006-08-18 17:20:00,148.323,148.336,148.323,148.33,128700003.0
2006-08-18 17:21:00,148.331,148.333,148.315,148.315,107200000.0
2006-08-18 17:22:00,148.31,148.332,148.31,148.332,124499998.0
2006-08-18 17:23:00,148.333,148.35,148.33,148.344,82800001.0
2006-08-18 17:24:00,148.339,148.343,148.333,148.34,107099998.0
2006-08-18 17:25:00,148.333,148.34,148.32,148.33,217000000.0
2006-08-18 17:26:00,148.336,148.366,148.336,148.363,136499999.0
2006-08-18 17:27:00,148.362,148.388,148.362,148.385,87200003.0
2006-08-18 17:28:00,148.371,148.375,148.358,148.375,141000001.0
2006-08-18 17:29:00,148.373,148.373,148.354,148.36,93800000.0
2006-08-18 17:30:00,148.355,148.391,148.352,148.391,56800000.0
2006-08-18 17:31:00,148.393,148.403,148.39,148.39,115799997.0
2006-08-18 17:32:00,148.371,148.371,148.35,148.35,123900002.0
2006-08-18 17:33:00,148.349,148.363,148.349,148.358,50500000.0
2006-08-18 17:34:00,148.37,148.371,148.359,148.366,59999999.0
2006-08-18 17:35:00,148.38,148.389,148.375,148.381,88400000.0
2006-08-18 17:36:00,148.381,148.392,148.38,148.38,138100000.0
2006-08-18 17:37:00,148.368,148.386,148.358,148.358,207200001.0
2006-08-18 17:38:00,148.36,148.382,148.36,148.379,128200001.0
2006-08-18 17:39:00,148.368,148.374,148.368,148.37,37000000.0
2006-08-18 17:40:00,148.362,148.364,148.353,148.353,16200000.0
2006-08-18 17:41:00,148.355,148.371,148.355,148.357,145400000.0
2006-08-18 17:42:00,148.368,148.37,148.36,148.36,78300001.0
2006-08-18 17:43:00,148.37,148.372,148.361,148.37,126300002.0
2006-08-18 17:44:00,148.382,148.392,148.382,148.387,63100001.0
2006-08-18 17:45:00,148.387,148.387,148.357,148.357,52800000.0
2006-08-18 17:46:00,148.351,148.351,148.325,148.339,152400000.0
2006-08-18 17:47:00,148.34,148.373,148.327,148.369,160400000.0
2006-08-18 17:48:00,148.374,148.38,148.367,148.369,201200002.0
2006-08-18 17:49:00,148.351,148.351,148.333,148.338,52400000.0
2006-08-18 17:50:00,148.339,148.344,148.332,148.34,84000000.0
2006-08-18 17:51:00,148.333,148.338,148.324,148.333,66400000.0
2006-08-18 17:52:00,148.332,148.338,148.325,148.337,83000000.0
2006-08-18 17:53:00,148.332,148.34,148.332,148.338,64000000.0
2006-08-18 17:54:00,148.337,148.348,148.336,148.348,113200001.0
2006-08-18 17:55:00,148.35,148.355,148.343,148.352,121300001.0
2006-08-18 17:56:00,148.349,148.362,148.344,148.359,42800000.0
2006-08-18 17:57:00,148.356,148.356,148.339,148.344,112400002.0
2006-08-18 17:58:00,148.35,148.35,148.342,148.348,140700002.0
2006-08-18 17:59:00,148.337,148.337,148.31,148.31,20000000.0
2006-08-18 18:00:00,148.312,148.315,148.248,148.249,39000000.0
2006-08-18 18:01:00,148.247,148.271,148.247,148.26,1389299992.0
2006-08-18 18:02:00,148.268,148.281,148.259,148.275,1808899999.0
2006-08-18 18:03:00,148.27,148.29,148.27,148.27,1466700005.0
2006-08-18 18:04:00,148.3,148.327,148.29,148.323,1466700005.0
2006-08-18 18:05:00,148.324,148.333,148.316,148.333,1773500008.0
2006-08-18 18:06:00,148.335,148.338,148.325,148.335,1082699990.0
2006-08-18 18:07:00,148.331,148.334,148.317,148.334,1900499999.0
2006-08-18 18:08:00,148.335,148.35,148.329,148.35,1699800002.0
2006-08-18 18:09:00,148.359,148.373,148.359,148.368,1424599991.0
2006-08-18 18:10:00,148.373,148.373,148.363,148.365,1087899999.0
2006-08-18 18:11:00,148.371,148.373,148.359,148.362,711399999.0
2006-08-18 18:12:00,148.357,148.362,148.346,148.357,940700000.0
2006-08-18 18:13:00,148.367,148.373,148.361,148.362,1085399999.0
2006-08-18 18:14:00,148.359,148.359,148.346,148.35,1417700004.0
2006-08-18 18:15:00,148.354,148.371,148.352,148.355,1570999993.0
2006-08-18 18:16:00,148.359,148.359,148.34,148.35,1622099994.0
2006-08-18 18:17:00,148.352,148.368,148.348,148.36,685000004.0
2006-08-18 18:18:00,148.37,148.373,148.361,148.361,547299995.0
2006-08-18 18:19:00,148.364,148.382,148.361,148.365,615699997.0
2006-08-18 18:20:00,148.372,148.392,148.37,148.375,1483000001.0
2006-08-18 18:21:00,148.378,148.394,148.372,148.381,1045600002.0
2006-08-18 18:22:00,148.379,148.381,148.363,148.375,1197899990.0
2006-08-18 18:23:00,148.37,148.378,148.365,148.368,1417299996.0
2006-08-18 18:24:00,148.362,148.373,148.349,148.349,1169999992.0
2006-08-18 18:25:00,148.355,148.364,148.351,148.359,1193300003.0
2006-08-18 18:26:00,148.357,148.359,148.341,148.343,839999993.0
2006-08-18 18:27:00,148.337,148.35,148.331,148.331,454999997.0
2006-08-18 18:28:00,148.342,148.351,148.339,148.34,778999989.0
2006-08-18 18:29:00,148.339,148.341,148.323,148.34,714799996.0
2006-08-18 18:30:00,148.343,148.351,148.336,148.345,477199999.0
2006-08-18 18:31:00,148.346,148.367,148.344,148.367,837600001.0
2006-08-18 18:32:00,148.364,148.368,148.344,148.356,1224699999.0
2006-08-18 18:33:00,148.356,148.37,148.351,148.356,1568199995.0
2006-08-18 18:34:00,148.357,148.367,148.35,148.355,1012500005.0
2006-08-18 18:35:00,148.361,148.361,148.339,148.35,1247399992.0
2006-08-18 18:36:00,148.35,148.362,148.346,148.362,598000001.0
2006-08-18 18:37:00,148.368,148.376,148.365,148.367,802700000.0
2006-08-18 18:38:00,148.37,148.371,148.353,148.353,302799998.0
2006-08-18 18:39:00,148.347,148.35,148.332,148.335,333399997.0
2006-08-18 18:40:00,148.326,148.337,148.316,148.335,1211900000.0
2006-08-18 18:41:00,148.339,148.34,148.327,148.327,396899997.0
2006-08-18 18:42:00,148.328,148.345,148.326,148.331,699299995.0
2006-08-18 18:43:00,148.335,148.34,148.324,148.326,226000001.0
2006-08-18 18:44:00,148.323,148.36,148.322,148.36,401800000.0
2006-08-18 18:45:00,148.356,148.358,148.334,148.334,275900001.0
2006-08-18 18:46:00,148.329,148.332,148.319,148.324,401700000.0
2006-08-18 18:47:00,148.318,148.329,148.318,148.327,101100000.0
2006-08-18 18:48:00,148.329,148.341,148.32,148.32,678199993.0
2006-08-18 18:49:00,148.319,148.329,148.312,148.313,623999997.0
2006-08-18 18:50:00,148.308,148.315,148.298,148.306,713399999.0
2006-08-18 18:51:00,148.298,148.314,148.297,148.298,547500002.0
2006-08-18 18:52:00,148.305,148.322,148.302,148.314,649899995.0
2006-08-18 18:53:00,148.315,148.326,148.306,148.306,1138799995.0
2006-08-18 18:54:00,148.307,148.332,148.307,148.33,869000002.0
2006-08-18 18:55:00,148.334,148.351,148.326,148.346,921199999.0
2006-08-18 18:56:00,148.346,148.349,148.33,148.33,472900001.0
2006-08-18 18:57:00,148.333,148.359,148.325,148.359,584000005.0
2006-08-18 18:58:00,148.362,148.362,148.342,148.35,551999997.0
2006-08-18 18:59:00,148.352,148.357,148.34,148.347,885099997.0
2006-08-18 19:00:00,148.337,148.354,148.337,148.345,323000000.0
2006-08-18 19:01:00,148.34,148.342,148.324,148.338,347700001.0
2006-08-18 19:02:00,148.339,148.365,148.339,148.349,240200000.0
2006-08-18 19:03:00,148.342,148.362,148.338,148.346,793600000.0
2006-08-18 19:04:00,148.344,148.357,148.339,148.35,468300002.0
2006-08-18 19:05:00,148.358,148.367,148.347,148.347,512599998.0
2006-08-18 19:06:00,148.348,148.357,148.34,148.35,819599997.0
2006-08-18 19:07:00,148.354,148.367,148.354,148.356,915000002.0
2006-08-18 19:08:00,148.358,148.36,148.342,148.354,686099999.0
2006-08-18 19:09:00,148.355,148.373,148.348,148.366,700300002.0
2006-08-18 19:10:00,148.373,148.373,148.353,148.36,202100001.0
2006-08-18 19:11:00,148.363,148.376,148.362,148.365,339300003.0
2006-08-18 19:12:00,148.37,148.375,148.364,148.369,398000002.0
2006-08-18 19:13:00,148.363,148.363,148.355,148.356,81000000.0
2006-08-18 19:14:00,148.35,148.377,148.349,148.377,298600000.0
2006-08-18 19:15:00,148.374,148.385,148.36,148.385,1031099993.0
2006-08-18 19:16:00,148.381,148.383,148.365,148.383,487800004.0
2006-08-18 19:17:00,148.377,148.38,148.367,148.367,494599997.0
2006-08-18 19:18:00,148.373,148.387,148.372,148.387,324599996.0
2006-08-18 19:19:00,148.388,148.403,148.383,148.385,652299997.0
2006-08-18 19:20:00,148.388,148.395,148.38,148.39,256399998.0
2006-08-18 19:21:00,148.399,148.405,148.39,148.4,488499998.0
2006-08-18 19:22:00,148.398,148.398,148.391,148.393,93500000.0
2006-08-18 19:23:00,148.401,148.401,148.38,148.397,1256699994.0
2006-08-18 19:24:00,148.4,148.41,148.392,148.405,595900004.0
2006-08-18 19:25:00,148.403,148.417,148.398,148.417,524800000.0
2006-08-18 19:26:00,148.417,148.426,148.409,148.41,1164300009.0
2006-08-18 19:27:00,148.409,148.429,148.409,148.415,671499997.0
2006-08-18 19:28:00,148.415,148.423,148.406,148.407,478199999.0
2006-08-18 19:29:00,148.406,148.414,148.399,148.414,340499999.0
2006-08-18 19:30:00,148.417,148.421,148.41,148.419,733499995.0
2006-08-18 19:31:00,148.421,148.459,148.421,148.435,655400000.0
2006-08-18 19:32:00,148.432,148.456,148.428,148.428,797900004.0
2006-08-18 19:33:00,148.425,148.437,148.412,148.434,498200000.0
2006-08-18 19:34:00,148.438,148.446,148.433,148.44,912900008.0
2006-08-18 19:35:00,148.435,148.441,148.423,148.438,623400005.0
2006-08-18 19:36:00,148.447,148.461,148.441,148.457,327300001.0
2006-08-18 19:37:00,148.448,148.448,148.434,148.434,61299998.0
2006-08-18 19:38:00,148.445,148.459,148.443,148.45,510399998.0
2006-08-18 19:39:00,148.459,148.477,148.457,148.458,790800005.0
2006-08-18 19:40:00,148.461,148.475,148.456,148.469,636500000.0
2006-08-18 19:41:00,148.467,148.499,148.463,148.499,950600002.0
2006-08-18 19:42:00,148.517,148.544,148.517,148.544,522699995.0
2006-08-18 19:43:00,148.545,148.545,148.519,148.523,153199998.0
2006-08-18 19:44:00,148.535,148.551,148.535,148.548,434299997.0
2006-08-18 19:45:00,148.55,148.551,148.541,148.542,76200000.0
2006-08-18 19:46:00,148.54,148.547,148.533,148.535,416600000.0
2006-08-18 19:47:00,148.528,148.534,148.513,148.53,212699998.0
2006-08-18 19:48:00,148.532,148.551,148.51,148.54,935299990.0
2006-08-18 19:49:00,148.547,148.555,148.533,148.54,295700002.0
2006-08-18 19:50:00,148.538,148.538,148.524,148.534,327499998.0
2006-08-18 19:51:00,148.538,148.547,148.532,148.532,362399997.0
2006-08-18 19:52:00,148.538,148.548,148.536,148.539,467899999.0
2006-08-18 19:53:00,148.544,148.547,148.536,148.539,492100001.0
2006-08-18 19:54:00,148.538,148.548,148.534,148.548,449700003.0
2006-08-18 19:55:00,148.552,148.559,148.55,148.55,204700000.0
2006-08-18 19:56:00,148.552,148.558,148.547,148.558,487200003.0
2006-08-18 19:57:00,148.548,148.558,148.521,148.552,583600001.0
2006-08-18 19:58:00,148.564,148.62,148.564,148.606,670999999.0
2006-08-18 19:59:00,148.605,148.611,148.591,148.595,648200003.0
2006-08-18 20:00:00,148.595,148.595,148.562,148.583,247800000.0
2006-08-18 20:01:00,148.585,148.589,148.577,148.585,436600004.0
2006-08-18 20:02:00,148.583,148.584,148.571,148.572,256200000.0
2006-08-18 20:03:00,148.572,148.572,148.56,148.565,252600000.0
2006-08-18 20:04:00,148.564,148.571,148.558,148.565,436699999.0
2006-08-18 20:05:00,148.562,148.565,148.551,148.553,608800003.0
2006-08-18 20:06:00,148.558,148.568,148.554,148.565,558000005.0
2006-08-18 20:07:00,148.558,148.568,148.555,148.568,170600000.0
2006-08-18 20:08:00,148.573,148.585,148.572,148.577,590499999.0
2006-08-18 20:09:00,148.577,148.588,148.556,148.556,390499996.0
2006-08-18 20:10:00,148.546,148.559,148.545,148.553,435399997.0
2006-08-18 20:11:00,148.559,148.559,148.545,148.552,666299998.0
2006-08-18 20:12:00,148.545,148.561,148.541,148.545,852199993.0
2006-08-18 20:13:00,148.546,148.555,148.544,148.55,326899999.0
2006-08-18 20:14:00,148.542,148.543,148.527,148.532,589099997.0
2006-08-18 20:15:00,148.533,148.533,148.512,148.515,708499997.0
2006-08-18 20:16:00,148.516,148.54,148.516,148.53,456000003.0
2006-08-18 20:17:00,148.534,148.54,148.527,148.538,310700000.0
2006-08-18 20:18:00,148.541,148.545,148.522,148.53,176999997.0
2006-08-18 20:19:00,148.525,148.525,148.496,148.507,437499998.0
2006-08-18 20:20:00,148.505,148.511,148.501,148.502,192399998.0
2006-08-18 20:21:00,148.504,148.525,148.504,148.525,443800003.0
2006-08-18 20:22:00,148.528,148.529,148.514,148.525,500800004.0
2006-08-18 20:23:00,148.522,148.529,148.511,148.511,541699994.0
2006-08-18 20:24:00,148.517,148.528,148.517,148.528,247200000.0
2006-08-18 20:25:00,148.531,148.542,148.529,148.531,355299999.0
2006-08-18 20:26:00,148.526,148.526,148.511,148.526,361699998.0
2006-08-18 20:27:00,148.532,148.548,148.527,148.548,683000003.0
2006-08-18 20:28:00,148.536,148.536,148.521,148.528,1019800004.0
2006-08-18 20:29:00,148.528,148.536,148.518,148.528,1207600005.0
2006-08-18 20:30:00,148.522,148.533,148.515,148.522,1918199987.0
2006-08-18 20:31:00,148.521,148.534,148.515,148.529,1706000001.0
2006-08-18 20:32:00,148.53,148.556,148.519,148.532,1231599997.0
2006-08-18 20:33:00,148.528,148.535,148.522,148.535,628500003.0
2006-08-18 20:34:00,148.533,148.547,148.531,148.537,326099999.0
2006-08-18 20:35:00,148.534,148.548,148.52,148.54,367499999.0
2006-08-18 20:36:00,148.538,148.549,148.534,148.549,538000002.0
2006-08-18 20:37:00,148.555,148.566,148.544,148.553,464200002.0
2006-08-18 20:38:00,148.555,148.555,148.532,148.541,865200000.0
2006-08-18 20:39:00,148.544,148.557,148.543,148.557,865500002.0
2006-08-18 20:40:00,148.555,148.572,148.555,148.572,949399998.0
2006-08-18 20:41:00,148.578,148.592,148.578,148.589,554000002.0
2006-08-18 20:42:00,148.587,148.588,148.571,148.572,359099997.0
2006-08-18 20:43:00,148.565,148.565,148.548,148.558,553700002.0
2006-08-18 20:44:00,148.558,148.567,148.55,148.567,685600001.0
2006-08-18 20:45:00,148.572,148.572,148.555,148.558,903599999.0
2006-08-18 20:46:00,148.568,148.581,148.565,148.581,752600002.0
2006-08-18 20:47:00,148.578,148.588,148.568,148.573,769200001.0
2006-08-18 20:48:00,148.575,148.585,148.572,148.573,640300011.0
2006-08-18 20:49:00,148.577,148.579,148.561,148.577,486999996.0
2006-08-18 20:50:00,148.57,148.593,148.557,148.591,1214699999.0
2006-08-18 20:51:00,148.592,148.593,148.575,148.583,650200005.0
2006-08-18 20:52:00,148.582,148.587,148.58,148.587,240099998.0
2006-08-18 20:53:00,148.59,148.602,148.585,148.602,878499987.0
2006-08-18 20:54:00,148.6,148.605,148.592,148.605,313600002.0
2006-08-18 20:55:00,148.597,148.6,148.579,148.583,739600000.0
2006-08-18 20:56:00,148.572,148.58,148.553,148.553,1025899999.0
2006-08-18 20:57:00,148.55,148.566,148.55,148.555,954499997.0
2006-08-18 20:58:00,148.568,148.579,148.556,148.556,1319100003.0
2006-08-18 20:59:00,148.559,148.592,148.559,148.587,1140299998.0
2006-08-18 21:00:00,148.591,148.595,148.573,148.581,1182499999.0
2006-08-18 21:01:00,148.582,148.582,148.553,148.558,1027500000.0
2006-08-18 21:02:00,148.555,148.591,148.555,148.566,658699998.0
2006-08-18 21:03:00,148.565,148.594,148.565,148.575,706599998.0
2006-08-18 21:04:00,148.573,148.575,148.562,148.575,483700002.0
2006-08-18 21:05:00,148.578,148.586,148.567,148.585,640700002.0
2006-08-18 21:06:00,148.577,148.579,148.561,148.564,698700002.0
2006-08-18 21:07:00,148.557,148.563,148.523,148.534,344900001.0
2006-08-18 21:08:00,148.53,148.536,148.516,148.516,402599997.0
2006-08-18 21:09:00,148.526,148.535,148.526,148.53,188399999.0
2006-08-18 21:10:00,148.531,148.538,148.529,148.538,404599997.0
2006-08-18 21:11:00,148.535,148.54,148.53,148.54,222899999.0
2006-08-18 21:12:00,148.54,148.545,148.532,148.533,511600004.0
2006-08-18 21:13:00,148.532,148.546,148.529,148.546,627699998.0
2006-08-18 21:14:00,148.534,148.545,148.527,148.533,845599996.0
2006-08-18 21:15:00,148.528,148.53,148.516,148.516,712099997.0
2006-08-18 21:16:00,148.518,148.537,148.517,148.537,549499995.0
2006-08-18 21:17:00,148.531,148.543,148.523,148.523,682599997.0
2006-08-18 21:18:00,148.52,148.526,148.513,148.518,365799997.0
2006-08-18 21:19:00,148.516,148.534,148.516,148.528,723599995.0
2006-08-18 21:20:00,148.53,148.535,148.522,148.528,1233399999.0
2006-08-18 21:21:00,148.525,148.533,148.505,148.505,695200002.0
2006-08-18 21:22:00,148.504,148.527,148.496,148.527,839900002.0
2006-08-18 21:23:00,148.532,148.547,148.532,148.547,387000000.0
2006-08-18 21:24:00,148.543,148.552,148.53,148.545,562900000.0
2006-08-18 21:25:00,148.547,148.554,148.539,148.55,770300003.0
2006-08-18 21:26:00,148.553,148.553,148.532,148.545,314099996.0
2006-08-18 21:27:00,148.556,148.558,148.549,148.556,145000001.0
2006-08-18 21:28:00,148.55,148.556,148.542,148.542,163799996.0
2006-08-18 21:29:00,148.542,148.554,148.542,148.552,274499998.0
2006-08-18 21:30:00,148.553,148.567,148.553,148.555,314300000.0
2006-08-18 21:31:00,148.557,148.566,148.549,148.565,127800003.0
2006-08-18 21:32:00,148.569,148.581,148.555,148.561,601999997.0
2006-08-18 21:33:00,148.562,148.568,148.56,148.56,158599999.0
2006-08-18 21:34:00,148.557,148.562,148.528,148.528,245900005.0
2006-08-18 21:35:00,148.522,148.528,148.503,148.503,306500001.0
2006-08-18 21:36:00,148.503,148.516,148.497,148.516,202099998.0
2006-08-18 21:37:00,148.526,148.526,148.516,148.518,92200000.0
2006-08-18 21:38:00,148.519,148.527,148.51,148.527,107299999.0
2006-08-18 21:39:00,148.525,148.525,148.504,148.504,212799999.0
2006-08-18 21:40:00,148.502,148.515,148.501,148.505,349299998.0
2006-08-18 21:41:00,148.505,148.505,148.495,148.503,120399997.0
2006-08-18 21:42:00,148.507,148.519,148.496,148.518,257199997.0
2006-08-18 21:43:00,148.515,148.523,148.51,148.515,360599997.0
2006-08-18 21:44:00,148.518,148.529,148.513,148.521,589000000.0
2006-08-18 21:45:00,148.523,148.529,148.519,148.52,401399993.0
2006-08-18 21:46:00,148.522,148.545,148.522,148.523,650899998.0
2006-08-18 21:47:00,148.529,148.557,148.529,148.557,337899999.0
2006-08-18 21:48:00,148.553,148.555,148.548,148.548,149899999.0
2006-08-18 21:49:00,148.536,148.546,148.532,148.54,70099999.0
2006-08-18 21:50:00,148.543,148.543,148.527,148.527,97900000.0
2006-08-18 21:51:00,148.52,148.52,148.512,148.518,217400002.0
2006-08-18 21:52:00,148.51,148.52,148.51,148.51,160799997.0
2006-08-18 21:53:00,148.503,148.503,148.496,148.496,57600000.0
2006-08-18 21:54:00,148.496,148.505,148.494,148.5,139500001.0
2006-08-18 21:55:00,148.513,148.525,148.513,148.525,135500001.0
2006-08-18 21:56:00,148.533,148.542,148.533,148.542,99899999.0
2006-08-18 21:57:00,148.545,148.545,148.54,148.54,57300000.0
2006-08-18 21:58:00,148.53,148.536,148.517,148.525,73100000.0
2006-08-18 21:59:00,148.508,148.527,148.504,148.52,140899998.0
2006-08-18 22:00:00,148.519,148.519,148.5,148.5,195699998.0
2006-08-18 22:01:00,148.5,148.52,148.489,148.502,438300000.0
2006-08-18 22:02:00,148.513,148.527,148.511,148.521,536999996.0
2006-08-18 22:03:00,148.522,148.522,148.504,148.504,122700001.0
2006-08-18 22:04:00,148.508,148.518,148.494,148.518,234200001.0
2006-08-18 22:05:00,148.517,148.536,148.51,148.536,162100000.0
2006-08-18 22:06:00,148.537,148.538,148.529,148.538,62600000.0
2006-08-18 22:07:00,148.537,148.537,148.522,148.537,135299998.0
2006-08-18 22:08:00,148.538,148.538,148.523,148.523,212599998.0
2006-08-18 22:09:00,148.527,148.545,148.527,148.545,82300001.0
2006-08-18 22:10:00,148.554,148.57,148.554,148.564,130899999.0
2006-08-18 22:11:00,148.562,148.575,148.558,148.565,100599999.0
2006-08-18 22:12:00,148.56,148.562,148.55,148.559,208099998.0
2006-08-18 22:13:00,148.562,148.574,148.56,148.572,95400000.0
2006-08-18 22:14:00,148.571,148.574,148.561,148.561,98100000.0
2006-08-18 22:15:00,148.545,148.546,148.51,148.51,211799996.0
2006-08-18 22:16:00,148.515,148.535,148.515,148.519,157199998.0
2006-08-18 22:17:00,148.513,148.513,148.51,148.51,44800000.0
2006-08-18 22:18:00,148.509,148.509,148.503,148.503,132800000.0
2006-08-18 22:19:00,148.503,148.512,148.503,148.503,109399999.0
2006-08-18 22:20:00,148.504,148.521,148.504,148.51,93200000.0
2006-08-18 22:21:00,148.51,148.516,148.496,148.511,61800000.0
2006-08-18 22:22:00,148.511,148.511,148.495,148.495,208700003.0
2006-08-18 22:23:00,148.491,148.496,148.484,148.487,293799999.0
2006-08-18 22:24:00,148.484,148.484,148.477,148.481,94200000.0
2006-08-18 22:25:00,148.482,148.489,148.48,148.48,182800000.0
2006-08-18 22:26:00,148.48,148.485,148.478,148.48,156299997.0
2006-08-18 22:27:00,148.48,148.494,148.478,148.492,696900000.0
2006-08-18 22:28:00,148.493,148.493,148.482,148.493,274700002.0
2006-08-18 22:29:00,148.499,148.504,148.496,148.496,119200002.0
2006-08-18 22:30:00,148.504,148.513,148.503,148.503,110399999.0
2006-08-18 22:31:00,148.5,148.504,148.497,148.499,203399998.0
2006-08-18 22:32:00,148.505,148.513,148.503,148.513,132100002.0
2006-08-18 22:33:00,148.518,148.525,148.499,148.525,222199997.0
2006-08-18 22:34:00,148.528,148.528,148.51,148.527,225800001.0
2006-08-18 22:35:00,148.521,148.521,148.492,148.498,99999999.0
2006-08-18 22:36:00,148.506,148.519,148.506,148.507,345299997.0
2006-08-18 22:37:00,148.507,148.53,148.507,148.511,252600000.0
2006-08-18 22:38:00,148.505,148.51,148.504,148.506,268799997.0
2006-08-18 22:39:00,148.504,148.511,148.5,148.504,265000002.0
2006-08-18 22:40:00,148.502,148.509,148.491,148.495,378399996.0
2006-08-18 22:41:00,148.49,148.49,148.482,148.482,81600000.0
2006-08-18 22:42:00,148.493,148.499,148.49,148.495,227000000.0
2006-08-18 22:43:00,148.497,148.502,148.495,148.5,111899999.0
2006-08-18 22:44:00,148.505,148.516,148.498,148.505,335600001.0
2006-08-18 22:45:00,148.512,148.526,148.511,148.525,373300000.0
2006-08-18 22:46:00,148.526,148.526,148.512,148.525,135700003.0
2006-08-18 22:47:00,148.534,148.538,148.528,148.528,108999999.0
2006-08-18 22:48:00,148.526,148.534,148.525,148.534,218500002.0
2006-08-18 22:49:00,148.535,148.539,148.521,148.533,376199998.0
2006-08-18 22:50:00,148.527,148.527,148.516,148.516,168899997.0
2006-08-18 22:51:00,148.511,148.52,148.489,148.504,192700000.0
2006-08-18 22:52:00,148.508,148.516,148.507,148.516,140399999.0
2006-08-18 22:53:00,148.512,148.516,148.497,148.516,203999999.0
2006-08-18 22:54:00,148.518,148.518,148.505,148.505,173600001.0
2006-08-18 22:55:00,148.497,148.506,148.495,148.495,104900003.0
2006-08-18 22:56:00,148.505,148.512,148.501,148.503,148300000.0
2006-08-18 22:57:00,148.493,148.501,148.482,148.495,113100000.0
2006-08-18 22:58:00,148.504,148.526,148.504,148.519,131200003.0
2006-08-18 22:59:00,148.525,148.525,148.5,148.51,134200002.0
2006-08-20 23:00:00,148.458,148.483,148.45,148.465,195599997.0
2006-08-20 23:01:00,148.448,148.472,148.426,148.472,144900000.0
2006-08-20 23:02:00,148.482,148.494,148.43,148.43,117400000.0
2006-08-20 23:03:00,148.442,148.472,148.416,148.428,74200000.0
2006-08-20 23:04:00,148.418,148.485,148.413,148.444,177600000.0
2006-08-20 23:05:00,148.449,148.494,148.449,148.466,75399999.0
2006-08-20 23:06:00,148.48,148.503,148.48,148.483,72900000.0
2006-08-20 23:07:00,148.492,148.508,148.485,148.506,79900002.0
2006-08-20 23:08:00,148.498,148.504,148.478,148.496,63300000.0
2006-08-20 23:09:00,148.478,148.499,148.461,148.473,100200002.0
2006-08-20 23:10:00,148.468,148.487,148.466,148.483,89500002.0
2006-08-20 23:11:00,148.494,148.502,148.484,148.5,60100000.0
2006-08-20 23:12:00,148.502,148.507,148.475,148.49,48900000.0
2006-08-20 23:13:00,148.483,148.492,148.47,148.489,120900000.0
2006-08-20 23:14:00,148.49,148.494,148.456,148.474,69700000.0
2006-08-20 23:15:00,148.489,148.507,148.477,148.488,108400001.0
2006-08-20 23:16:00,148.479,148.496,148.474,148.496,114499998.0
2006-08-20 23:17:00,148.492,148.494,148.463,148.476,61700000.0
2006-08-20 23:18:00,148.487,148.492,148.472,148.484,133099998.0
2006-08-20 23:19:00,148.486,148.499,148.481,148.495,56800001.0
2006-08-20 23:20:00,148.483,148.5,148.474,148.477,65600000.0
2006-08-20 23:21:00,148.482,148.498,148.479,148.495,50799999.0
2006-08-20 23:22:00,148.497,148.497,148.477,148.495,86900000.0
2006-08-20 23:23:00,148.493,148.493,148.478,148.488,82300000.0
2006-08-20 23:24:00,148.465,148.489,148.463,148.488,51200000.0
2006-08-20 23:25:00,148.488,148.491,148.481,148.49,85900001.0
2006-08-20 23:26:00,148.483,148.489,148.47,148.47,62100000.0
2006-08-20 23:27:00,148.485,148.501,148.472,148.493,151099998.0
2006-08-20 23:28:00,148.483,148.504,148.477,148.491,114699999.0
2006-08-20 23:29:00,148.47,148.498,148.464,148.498,79699999.0
2006-08-20 23:30:00,148.496,148.496,148.464,148.466,62400001.0
2006-08-20 23:31:00,148.465,148.493,148.456,148.481,205700002.0
2006-08-20 23:32:00,148.484,148.494,148.457,148.47,75400000.0
2006-08-20 23:33:00,148.48,148.484,148.454,148.463,187899997.0
2006-08-20 23:34:00,148.473,148.481,148.455,148.459,155599998.0
2006-08-20 23:35:00,148.472,148.476,148.456,148.471,60000000.0
2006-08-20 23:36:00,148.468,148.481,148.458,148.471,62800000.0
2006-08-20 23:37:00,148.458,148.496,148.451,148.496,58400000.0
2006-08-20 23:38:00,148.492,148.5,148.478,148.483,113300001.0
2006-08-20 23:39:00,148.495,148.495,148.467,148.467,94399999.0
2006-08-20 23:40:00,148.457,148.482,148.457,148.471,84799998.0
2006-08-20 23:41:00,148.452,148.482,148.452,148.482,86199999.0
2006-08-20 23:42:00,148.476,148.487,148.467,148.482,115899998.0
2006-08-20 23:43:00,148.466,148.48,148.466,148.468,71599999.0
2006-08-20 23:44:00,148.469,148.486,148.467,148.479,129599999.0
2006-08-20 23:45:00,148.481,148.484,148.465,148.465,119700000.0
2006-08-20 23:46:00,148.461,148.48,148.448,148.452,139900002.0
2006-08-20 23:47:00,148.446,148.481,148.441,148.481,82299999.0
2006-08-20 23:48:00,148.433,148.48,148.433,148.475,82399999.0
2006-08-20 23:49:00,148.469,148.469,148.462,148.468,79699999.0
2006-08-20 23:50:00,148.461,148.485,148.443,148.464,119099999.0
2006-08-20 23:51:00,148.45,148.466,148.45,148.462,101000000.0
2006-08-20 23:52:00,148.457,148.457,148.426,148.442,195200000.0
2006-08-20 23:53:00,148.455,148.461,148.446,148.45,131100001.0
2006-08-20 23:54:00,148.455,148.456,148.445,148.456,64600000.0
2006-08-20 23:55:00,148.464,148.47,148.438,148.451,133099999.0
2006-08-20 23:56:00,148.514,148.514,148.336,148.336,108299998.0
2006-08-20 23:57:00,148.32,148.32,148.315,148.32,33400001.0
2006-08-20 23:58:00,148.315,148.315,148.315,148.315,23200000.0
2006-08-20 23:59:00,148.315,148.32,148.312,148.32,75200001.0
2006-08-21 00:00:00,148.307,148.32,148.307,148.315,88299997.0
2006-08-21 00:01:00,148.31,148.31,148.308,148.31,66200001.0
2006-08-21 00:02:00,148.313,148.315,148.308,148.315,46499999.0
2006-08-21 00:03:00,148.32,148.32,148.31,148.31,113100000.0
2006-08-21 00:04:00,148.315,148.317,148.31,148.315,43400001.0
2006-08-21 00:05:00,148.317,148.32,148.313,148.32,189299997.0
2006-08-21 00:06:00,148.32,148.32,148.315,148.315,52799999.0
2006-08-21 00:07:00,148.315,148.32,148.31,148.315,116699998.0
2006-08-21 00:08:00,148.31,148.317,148.305,148.305,103799999.0
2006-08-21 00:09:00,148.315,148.32,148.31,148.315,107400002.0
2006-08-21 00:10:00,148.315,148.323,148.315,148.323,34600001.0
2006-08-21 00:11:00,148.315,148.315,148.312,148.312,43199999.0
2006-08-21 00:12:00,148.32,148.32,148.31,148.32,33099999.0
2006-08-21 00:13:00,148.312,148.315,148.31,148.312,85600002.0
2006-08-21 00:14:00,148.315,148.315,148.31,148.315,38799999.0
2006-08-21 00:15:00,148.32,148.32,148.308,148.31,80799999.0
2006-08-21 00:16:00,148.313,148.32,148.305,148.315,90600000.0
2006-08-21 00:17:00,148.315,148.32,148.315,148.32,71100000.0
2006-08-21 00:18:00,148.315,148.32,148.313,148.313,77600000.0
2006-08-21 00:19:00,148.313,148.32,148.31,148.315,109099999.0
2006-08-21 00:20:00,148.315,148.32,148.308,148.315,75099999.0
2006-08-21 00:21:00,148.312,148.32,148.312,148.315,95600000.0
2006-08-21 00:22:00,148.315,148.32,148.315,148.315,109500001.0
2006-08-21 00:23:00,148.32,148.32,148.315,148.315,14700000.0
2006-08-21 00:24:00,148.32,148.32,148.31,148.31,87499999.0
2006-08-21 00:25:00,148.32,148.32,148.313,148.32,47200000.0
2006-08-21 00:26:00,148.315,148.32,148.315,148.318,63500000.0
2006-08-21 00:27:00,148.315,148.315,148.315,148.315,28000001.0
2006-08-21 00:28:00,148.31,148.32,148.3,148.3,39500000.0
2006-08-21 00:29:00,148.32,148.32,148.31,148.315,53799999.0
2006-08-21 00:30:00,148.315,148.32,148.31,148.315,91900000.0
2006-08-21 00:31:00,148.31,148.32,148.307,148.31,67200000.0
2006-08-21 00:32:00,148.313,148.313,148.313,148.313,13600000.0
2006-08-21 00:33:00,148.315,148.315,148.31,148.315,46099999.0
2006-08-21 00:34:00,148.315,148.32,148.31,148.31,73600000.0
2006-08-21 00:35:00,148.31,148.32,148.305,148.32,88300002.0
2006-08-21 00:36:00,148.317,148.317,148.31,148.31,96699999.0
2006-08-21 00:37:00,148.31,148.32,148.307,148.32,124100000.0
2006-08-21 00:38:00,148.315,148.32,148.307,148.307,76099998.0
2006-08-21 00:39:00,148.31,148.32,148.31,148.32,113100001.0
2006-08-21 00:40:00,148.315,148.315,148.305,148.315,43499999.0
2006-08-21 00:41:00,148.315,148.32,148.315,148.315,99999998.0
2006-08-21 00:42:00,148.31,148.32,148.31,148.315,110400001.0
2006-08-21 00:43:00,148.32,148.322,148.31,148.313,133099998.0
2006-08-21 00:44:00,148.315,148.315,148.305,148.313,83099998.0
2006-08-21 00:45:00,148.315,148.32,148.315,148.315,48799999.0
2006-08-21 00:46:00,148.315,148.315,148.31,148.31,64000000.0
2006-08-21 00:47:00,148.315,148.32,148.312,148.313,52400000.0
2006-08-21 00:48:00,148.317,148.32,148.31,148.32,82300001.0
2006-08-21 00:49:00,148.315,148.32,148.31,148.315,50000000.0
2006-08-21 00:50:00,148.308,148.32,148.308,148.315,62299998.0
2006-08-21 00:51:00,148.32,148.32,148.308,148.315,102400001.0
2006-08-21 00:52:00,148.315,148.322,148.31,148.32,69499998.0
2006-08-21 00:53:00,148.318,148.318,148.315,148.315,16100000.0
2006-08-21 00:54:00,148.334,148.436,148.334,148.425,61200000.0
2006-08-21 00:55:00,148.415,148.429,148.415,148.418,106299999.0
2006-08-21 00:56:00,148.409,148.409,148.324,148.324,115899998.0
2006-08-21 00:57:00,148.313,148.32,148.31,148.312,81900001.0
2006-08-21 00:58:00,148.317,148.323,148.31,148.315,94400000.0
2006-08-21 00:59:00,148.338,148.418,148.338,148.418,23700000.0
2006-08-21 01:00:00,148.438,148.447,148.434,148.44,82799999.0
2006-08-21 01:01:00,148.409,148.427,148.346,148.427,144599997.0
2006-08-21 01:02:00,148.443,148.459,148.429,148.459,37500000.0
2006-08-21 01:03:00,148.419,148.419,148.361,148.408,52000000.0
2006-08-21 01:04:00,148.392,148.452,148.364,148.452,107299998.0
2006-08-21 01:05:00,148.455,148.461,148.448,148.456,79900002.0
2006-08-21 01:06:00,148.46,148.46,148.457,148.457,21600000.0
2006-08-21 01:07:00,148.465,148.52,148.465,148.52,107300001.0
2006-08-21 01:08:00,148.53,148.53,148.53,148.53,14700000.0
2006-08-21 01:09:00,148.528,148.533,148.525,148.533,48100001.0
2006-08-21 01:10:00,148.537,148.542,148.53,148.539,82900000.0
2006-08-21 01:11:00,148.541,148.547,148.523,148.523,93599999.0
2006-08-21 01:12:00,148.538,148.545,148.535,148.54,110300000.0
2006-08-21 01:13:00,148.538,148.538,148.531,148.538,80800001.0
2006-08-21 01:14:00,148.54,148.545,148.532,148.532,28000001.0
2006-08-21 01:15:00,148.548,148.553,148.541,148.541,45100000.0
2006-08-21 01:16:00,148.543,148.543,148.53,148.537,189499995.0
2006-08-21 01:17:00,148.528,148.535,148.523,148.523,187899999.0
2006-08-21 01:18:00,148.535,148.541,148.535,148.539,140400004.0
2006-08-21 01:19:00,148.54,148.54,148.535,148.535,59000001.0
2006-08-21 01:20:00,148.54,148.545,148.537,148.545,46400000.0
2006-08-21 01:21:00,148.53,148.545,148.512,148.512,99499999.0
2006-08-21 01:22:00,148.509,148.525,148.509,148.516,73200001.0
2006-08-21 01:23:00,148.51,148.515,148.503,148.51,60000000.0
2006-08-21 01:24:00,148.51,148.527,148.51,148.515,15100000.0
2006-08-21 01:25:00,148.524,148.524,148.506,148.509,67400000.0
2006-08-21 01:26:00,148.505,148.51,148.493,148.51,123800000.0
2006-08-21 01:27:00,148.512,148.512,148.502,148.508,102099999.0
2006-08-21 01:28:00,148.512,148.523,148.51,148.51,93900000.0
2006-08-21 01:29:00,148.51,148.51,148.494,148.508,127199999.0
2006-08-21 01:30:00,148.513,148.528,148.507,148.522,204100001.0
2006-08-21 01:31:00,148.519,148.519,148.508,148.509,131800001.0
2006-08-21 01:32:00,148.497,148.512,148.496,148.512,45600000.0
2006-08-21 01:33:00,148.508,148.508,148.498,148.501,62099999.0
2006-08-21 01:34:00,148.506,148.515,148.493,148.5,108000000.0
2006-08-21 01:35:00,148.505,148.505,148.495,148.505,194599998.0
2006-08-21 01:36:00,148.498,148.507,148.498,148.505,159699997.0
2006-08-21 01:37:00,148.5,148.505,148.498,148.498,60500000.0
2006-08-21 01:38:00,148.495,148.495,148.482,148.487,100700000.0
2006-08-21 01:39:00,148.495,148.495,148.483,148.49,134400002.0
2006-08-21 01:40:00,148.493,148.496,148.487,148.492,104399998.0
2006-08-21 01:41:00,148.492,148.506,148.492,148.506,62900001.0
2006-08-21 01:42:00,148.511,148.511,148.484,148.498,76100000.0
2006-08-21 01:43:00,148.487,148.496,148.484,148.495,50799999.0
2006-08-21 01:44:00,148.501,148.512,148.501,148.502,106899997.0
2006-08-21 01:45:00,148.502,148.512,148.502,148.512,77500001.0
2006-08-21 01:46:00,148.508,148.528,148.506,148.528,36300000.0
2006-08-21 01:47:00,148.53,148.533,148.525,148.526,116700000.0
2006-08-21 01:48:00,148.514,148.519,148.509,148.519,62900000.0
2006-08-21 01:49:00,148.523,148.53,148.518,148.529,44800000.0
2006-08-21 01:50:00,148.52,148.535,148.52,148.535,66700001.0
2006-08-21 01:51:00,148.53,148.533,148.513,148.513,53600000.0
2006-08-21 01:52:00,148.522,148.529,148.518,148.527,127499998.0
2006-08-21 01:53:00,148.529,148.549,148.529,148.549,83700000.0
2006-08-21 01:54:00,148.551,148.551,148.53,148.53,68800000.0
2006-08-21 01:55:00,148.55,148.571,148.541,148.571,65900001.0
2006-08-21 01:56:00,148.567,148.568,148.555,148.568,153599998.0
2006-08-21 01:57:00,148.564,148.564,148.556,148.564,75099999.0
2006-08-21 01:58:00,148.558,148.558,148.552,148.552,14400000.0
2006-08-21 01:59:00,148.555,148.558,148.537,148.548,99300001.0
2006-08-21 02:00:00,148.552,148.554,148.53,148.53,231699998.0
2006-08-21 02:01:00,148.539,148.548,148.538,148.544,88899999.0
2006-08-21 02:02:00,148.549,148.554,148.542,148.551,168600004.0
2006-08-21 02:03:00,148.553,148.553,148.545,148.545,34000000.0
2006-08-21 02:04:00,148.543,148.552,148.538,148.545,131799999.0
2006-08-21 02:05:00,148.548,148.556,148.548,148.552,52700000.0
2006-08-21 02:06:00,148.558,148.565,148.558,148.563,92199999.0
2006-08-21 02:07:00,148.558,148.563,148.546,148.548,149200001.0
2006-08-21 02:08:00,148.549,148.557,148.546,148.557,64800000.0
2006-08-21 02:09:00,148.565,148.57,148.553,148.553,101399998.0
2006-08-21 02:10:00,148.552,148.558,148.548,148.558,89399999.0
2006-08-21 02:11:00,148.563,148.571,148.563,148.567,94800002.0
2006-08-21 02:12:00,148.563,148.575,148.563,148.575,72699999.0
2006-08-21 02:13:00,148.585,148.594,148.585,148.59,85499999.0
2006-08-21 02:14:00,148.583,148.585,148.57,148.57,110700000.0
2006-08-21 02:15:00,148.572,148.584,148.572,148.579,73999998.0
2006-08-21 02:16:00,148.577,148.584,148.577,148.583,76100000.0
2006-08-21 02:17:00,148.58,148.583,148.569,148.581,41300000.0
2006-08-21 02:18:00,148.585,148.59,148.581,148.586,107200000.0
2006-08-21 02:19:00,148.589,148.602,148.589,148.597,64999999.0
2006-08-21 02:20:00,148.601,148.601,148.573,148.573,82200002.0
2006-08-21 02:21:00,148.573,148.587,148.57,148.577,154800000.0
2006-08-21 02:22:00,148.579,148.588,148.564,148.564,111000001.0
2006-08-21 02:23:00,148.558,148.584,148.556,148.573,138300000.0
2006-08-21 02:24:00,148.575,148.581,148.563,148.573,114099999.0
2006-08-21 02:25:00,148.567,148.573,148.557,148.557,37400000.0
2006-08-21 02:26:00,148.548,148.566,148.545,148.566,131700002.0
2006-08-21 02:27:00,148.568,148.568,148.563,148.563,41100000.0
2006-08-21 02:28:00,148.558,148.565,148.558,148.56,84799998.0
2006-08-21 02:29:00,148.556,148.569,148.556,148.567,105200000.0
2006-08-21 02:30:00,148.578,148.6,148.578,148.594,67600001.0
2006-08-21 02:31:00,148.595,148.595,148.582,148.59,93999999.0
2006-08-21 02:32:00,148.592,148.609,148.592,148.6,116800000.0
2006-08-21 02:33:00,148.6,148.607,148.593,148.596,121799997.0
2006-08-21 02:34:00,148.598,148.612,148.595,148.612,64500000.0
2006-08-21 02:35:00,148.618,148.622,148.612,148.616,81700001.0
2006-08-21 02:36:00,148.612,148.619,148.606,148.618,122199998.0
2006-08-21 02:37:00,148.623,148.637,148.623,148.637,73500000.0
2006-08-21 02:38:00,148.64,148.64,148.623,148.634,60600000.0
2006-08-21 02:39:00,148.627,148.644,148.627,148.644,95600002.0
2006-08-21 02:40:00,148.645,148.663,148.645,148.658,107200000.0
2006-08-21 02:41:00,148.664,148.666,148.642,148.642,42700000.0
2006-08-21 02:42:00,148.64,148.646,148.632,148.646,123399999.0
2006-08-21 02:43:00,148.644,148.648,148.642,148.642,37400000.0
2006-08-21 02:44:00,148.64,148.64,148.632,148.632,41600000.0
2006-08-21 02:45:00,148.637,148.643,148.63,148.638,47599999.0
2006-08-21 02:46:00,148.641,148.644,148.637,148.641,63000000.0
2006-08-21 02:47:00,148.65,148.65,148.628,148.648,142799998.0
2006-08-21 02:48:00,148.64,148.642,148.64,148.64,49100000.0
2006-08-21 02:49:00,148.647,148.658,148.646,148.655,70800001.0
2006-08-21 02:50:00,148.66,148.674,148.66,148.674,34100000.0
2006-08-21 02:51:00,148.673,148.685,148.673,148.684,88700001.0
2006-08-21 02:52:00,148.689,148.695,148.683,148.694,60000000.0
2006-08-21 02:53:00,148.692,148.693,148.684,148.692,112800000.0
2006-08-21 02:54:00,148.697,148.713,148.697,148.71,73799999.0
2006-08-21 02:55:00,148.717,148.717,148.668,148.672,188400002.0
2006-08-21 02:56:00,148.672,148.684,148.667,148.667,179499997.0
2006-08-21 02:57:00,148.674,148.676,148.674,148.676,18400000.0
2006-08-21 02:58:00,148.678,148.705,148.672,148.691,72399998.0
2006-08-21 02:59:00,148.685,148.696,148.68,148.696,123700001.0
2006-08-21 03:00:00,148.692,148.695,148.674,148.689,121099998.0
2006-08-21 03:01:00,148.693,148.695,148.68,148.68,65800000.0
2006-08-21 03:02:00,148.671,148.703,148.668,148.703,114699999.0
2006-08-21 03:03:00,148.713,148.716,148.702,148.702,127700001.0
2006-08-21 03:04:00,148.688,148.693,148.682,148.693,34300000.0
2006-08-21 03:05:00,148.701,148.708,148.697,148.708,102899998.0
2006-08-21 03:06:00,148.727,148.766,148.727,148.758,73799998.0
2006-08-21 03:07:00,148.763,148.77,148.75,148.759,76699999.0
2006-08-21 03:08:00,148.752,148.766,148.749,148.766,48000000.0
2006-08-21 03:09:00,148.776,148.779,148.758,148.758,93600001.0
2006-08-21 03:10:00,148.775,148.778,148.775,148.778,38800000.0
2006-08-21 03:11:00,148.805,148.813,148.805,148.809,57600001.0
2006-08-21 03:12:00,148.803,148.821,148.801,148.806,83199999.0
2006-08-21 03:13:00,148.805,148.818,148.805,148.811,94899998.0
2006-08-21 03:14:00,148.809,148.816,148.809,148.816,9600000.0
2006-08-21 03:15:00,148.819,148.823,148.81,148.823,27800000.0
2006-08-21 03:16:00,148.827,148.836,148.813,148.835,110700001.0
2006-08-21 03:17:00,148.858,148.882,148.858,148.875,26400000.0
2006-08-21 03:18:00,148.86,148.86,148.842,148.842,31300000.0
2006-08-21 03:19:00,148.838,148.848,148.838,148.841,57200000.0
2006-08-21 03:20:00,148.83,148.844,148.828,148.835,52800000.0
2006-08-21 03:21:00,148.84,148.84,148.814,148.84,139000000.0
2006-08-21 03:22:00,148.855,148.859,148.834,148.84,105200001.0
2006-08-21 03:23:00,148.838,148.847,148.838,148.844,105199998.0
2006-08-21 03:24:00,148.847,148.849,148.825,148.825,93600000.0
2006-08-21 03:25:00,148.818,148.824,148.811,148.819,88400001.0
2006-08-21 03:26:00,148.83,148.845,148.827,148.833,119699999.0
2006-08-21 03:27:00,148.816,148.825,148.812,148.825,116999999.0
2006-08-21 03:28:00,148.818,148.829,148.815,148.824,62200000.0
2006-08-21 03:29:00,148.824,148.835,148.824,148.824,90299997.0
2006-08-21 03:30:00,148.817,148.84,148.817,148.84,91800001.0
2006-08-21 03:31:00,148.835,148.857,148.835,148.857,179400001.0
2006-08-21 03:32:00,148.862,148.865,148.853,148.853,52200000.0
2006-08-21 03:33:00,148.848,148.861,148.841,148.85,108799997.0
2006-08-21 03:34:00,148.849,148.858,148.848,148.85,113200000.0
2006-08-21 03:35:00,148.86,148.865,148.853,148.853,45600001.0
2006-08-21 03:36:00,148.85,148.862,148.85,148.86,62299999.0
2006-08-21 03:37:00,148.857,148.857,148.848,148.848,8800000.0
2006-08-21 03:38:00,148.838,148.843,148.832,148.833,87499998.0
2006-08-21 03:39:00,148.833,148.84,148.822,148.84,77500000.0
2006-08-21 03:40:00,148.832,148.843,148.832,148.843,32000000.0
2006-08-21 03:41:00,148.839,148.839,148.832,148.832,76899999.0
2006-08-21 03:42:00,148.828,148.838,148.825,148.832,111599998.0
2006-08-21 03:43:00,148.842,148.851,148.836,148.836,24800000.0
2006-08-21 03:44:00,148.847,148.858,148.842,148.842,40700000.0
2006-08-21 03:45:00,148.84,148.853,148.838,148.84,95600000.0
2006-08-21 03:46:00,148.854,148.867,148.853,148.853,92999999.0
2006-08-21 03:47:00,148.863,148.87,148.856,148.859,105499999.0
2006-08-21 03:48:00,148.864,148.877,148.864,148.877,111700000.0
2006-08-21 03:49:00,148.877,148.883,148.877,148.883,9500000.0
2006-08-21 03:50:00,148.895,148.903,148.895,148.897,40600000.0
2006-08-21 03:51:00,148.902,148.932,148.902,148.921,133099996.0
2006-08-21 03:52:00,148.907,148.912,148.9,148.909,79899999.0
2006-08-21 03:53:00,148.916,148.929,148.916,148.923,35200000.0
2006-08-21 03:54:00,148.919,148.928,148.919,148.928,57100001.0
2006-08-21 03:55:00,148.934,148.938,148.927,148.927,168900000.0
2006-08-21 03:56:00,148.925,148.933,148.925,148.93,25200000.0
2006-08-21 03:57:00,148.935,148.935,148.925,148.935,119700000.0
2006-08-21 03:58:00,148.93,148.93,148.921,148.925,58900001.0
2006-08-21 03:59:00,148.922,148.928,148.922,148.928,76900000.0
2006-08-21 04:00:00,148.929,148.944,148.929,148.941,90300000.0
2006-08-21 04:01:00,148.944,148.966,148.944,148.966,100900001.0
2006-08-21 04:02:00,148.968,148.973,148.939,148.947,81000000.0
2006-08-21 04:03:00,148.951,148.951,148.935,148.942,144100004.0
2006-08-21 04:04:00,148.953,148.965,148.945,148.945,101700002.0
2006-08-21 04:05:00,148.929,148.939,148.929,148.939,24800001.0
2006-08-21 04:06:00,148.942,148.956,148.942,148.946,103399999.0
2006-08-21 04:07:00,148.951,148.954,148.946,148.95,88800002.0
2006-08-21 04:08:00,148.957,148.96,148.953,148.96,107100002.0
2006-08-21 04:09:00,148.953,148.971,148.953,148.961,122299999.0
2006-08-21 04:10:00,148.956,148.961,148.946,148.952,123000000.0
2006-08-21 04:11:00,148.947,148.957,148.947,148.957,50199999.0
2006-08-21 04:12:00,148.957,148.97,148.956,148.956,54200000.0
2006-08-21 04:13:00,148.957,148.959,148.952,148.952,64600000.0
2006-08-21 04:14:00,148.94,148.955,148.94,148.955,111300002.0
2006-08-21 04:15:00,148.947,149.013,148.947,148.979,105400000.0
2006-08-21 04:16:00,148.962,148.966,148.95,148.95,86400000.0
2006-08-21 04:17:00,148.943,148.943,148.918,148.93,104400002.0
2006-08-21 04:18:00,148.917,148.926,148.911,148.912,140199999.0
2006-08-21 04:19:00,148.925,148.932,148.922,148.922,57800000.0
2006-08-21 04:20:00,148.921,148.921,148.893,148.893,106700002.0
2006-08-21 04:21:00,148.898,148.902,148.891,148.892,166400001.0
2006-08-21 04:22:00,148.89,148.909,148.89,148.898,133799999.0
2006-08-21 04:23:00,148.891,148.899,148.891,148.899,7200000.0
2006-08-21 04:24:00,148.879,148.879,148.871,148.871,18400000.0
2006-08-21 04:25:00,148.858,148.879,148.858,148.877,52000000.0
2006-08-21 04:26:00,148.875,148.878,148.864,148.875,87900000.0
2006-08-21 04:27:00,148.88,148.88,148.865,148.88,21200000.0
2006-08-21 04:28:00,148.883,148.897,148.883,148.897,104400000.0
2006-08-21 04:29:00,148.887,148.904,148.887,148.897,125600000.0
2006-08-21 04:30:00,148.908,148.908,148.901,148.901,105900002.0
2006-08-21 04:31:00,148.895,148.905,148.895,148.9,81199998.0
2006-08-21 04:32:00,148.905,148.905,148.895,148.905,125400000.0
2006-08-21 04:33:00,148.908,148.909,148.9,148.9,75900001.0
2006-08-21 04:34:00,148.908,148.911,148.898,148.903,112499998.0
2006-08-21 04:35:00,148.897,148.909,148.897,148.901,46599999.0
2006-08-21 04:36:00,148.895,148.905,148.895,148.899,25000000.0
2006-08-21 04:37:00,148.9,148.905,148.9,148.9,40800000.0
2006-08-21 04:38:00,148.895,148.904,148.889,148.902,115400001.0
2006-08-21 04:39:00,148.897,148.898,148.886,148.89,52699999.0
2006-08-21 04:40:00,148.904,148.904,148.892,148.897,42400000.0
2006-08-21 04:41:00,148.897,148.9,148.888,148.89,141300000.0
2006-08-21 04:42:00,148.88,148.887,148.88,148.887,51100000.0
2006-08-21 04:43:00,148.882,148.886,148.875,148.875,26900000.0
2006-08-21 04:44:00,148.883,148.891,148.871,148.881,121200002.0
2006-08-21 04:45:00,148.877,148.887,148.875,148.875,107000001.0
2006-08-21 04:46:00,148.881,148.883,148.881,148.883,28000000.0
2006-08-21 04:47:00,148.897,148.897,148.882,148.889,73499999.0
2006-08-21 04:48:00,148.876,148.888,148.864,148.864,132699998.0
2006-08-21 04:49:00,148.873,148.885,148.871,148.885,80800000.0
2006-08-21 04:50:00,148.885,148.885,148.885,148.885,4800000.0
2006-08-21 04:51:00,148.886,148.886,148.884,148.884,18400000.0
2006-08-21 04:52:00,148.882,148.888,148.88,148.888,52799999.0
2006-08-21 04:53:00,148.889,148.906,148.889,148.906,110699998.0
2006-08-21 04:54:00,148.898,148.904,148.89,148.898,65200000.0
2006-08-21 04:55:00,148.898,148.907,148.898,148.905,66500000.0
2006-08-21 04:56:00,148.912,148.921,148.909,148.909,68100000.0
2006-08-21 04:57:00,148.901,148.905,148.897,148.905,69999999.0
2006-08-21 04:58:00,148.906,148.906,148.904,148.904,11800000.0
2006-08-21 04:59:00,148.895,148.903,148.895,148.898,56500000.0
2006-08-21 05:00:00,148.897,148.898,148.88,148.88,129599999.0
2006-08-21 05:01:00,148.877,148.889,148.875,148.885,111300000.0
2006-08-21 05:02:00,148.881,148.884,148.881,148.884,8800000.0
2006-08-21 05:03:00,148.89,148.899,148.886,148.888,60800000.0
2006-08-21 05:04:00,148.884,148.892,148.882,148.882,138699998.0
2006-08-21 05:05:00,148.879,148.892,148.879,148.892,22400000.0
2006-08-21 05:06:00,148.89,148.911,148.89,148.908,74700001.0
2006-08-21 05:07:00,148.92,148.925,148.91,148.91,41000000.0
2006-08-21 05:08:00,148.908,148.919,148.901,148.918,59200000.0
2006-08-21 05:09:00,148.923,148.927,148.91,148.925,130400000.0
2006-08-21 05:10:00,148.924,148.935,148.924,148.929,88300000.0
2006-08-21 05:11:00,148.937,148.943,148.926,148.943,14700000.0
2006-08-21 05:12:00,148.937,148.938,148.932,148.932,22400000.0
2006-08-21 05:13:00,148.935,148.935,148.925,148.925,31199999.0
2006-08-21 05:14:00,148.937,148.942,148.928,148.932,89800000.0
2006-08-21 05:15:00,148.935,148.935,148.93,148.93,14400000.0
2006-08-21 05:16:00,148.93,148.935,148.925,148.935,81700002.0
2006-08-21 05:17:00,148.925,148.935,148.925,148.925,98700001.0
2006-08-21 05:18:00,148.935,148.935,148.93,148.93,52000001.0
2006-08-21 05:19:00,148.927,148.929,148.917,148.923,127100001.0
2006-08-21 05:20:00,148.938,148.939,148.931,148.939,92000001.0
2006-08-21 05:21:00,148.938,148.945,148.93,148.93,145100000.0
2006-08-21 05:22:00,148.94,148.948,148.934,148.948,127299998.0
2006-08-21 05:23:00,148.942,148.955,148.942,148.955,45999999.0
2006-08-21 05:24:00,148.957,148.961,148.947,148.947,99300000.0
2006-08-21 05:25:00,148.948,148.954,148.931,148.931,55100000.0
2006-08-21 05:26:00,148.932,148.946,148.932,148.933,161800003.0
2006-08-21 05:27:00,148.931,148.948,148.929,148.929,88100003.0
2006-08-21 05:28:00,148.921,148.937,148.92,148.936,92199999.0
2006-08-21 05:29:00,148.937,148.952,148.925,148.952,55199999.0
2006-08-21 05:30:00,148.948,148.959,148.942,148.942,53900000.0
2006-08-21 05:31:00,148.944,148.947,148.935,148.935,97400000.0
2006-08-21 05:32:00,148.931,148.931,148.91,148.91,71999999.0
2006-08-21 05:33:00,148.93,148.951,148.93,148.951,60700000.0
2006-08-21 05:34:00,148.946,148.959,148.946,148.952,108000001.0
2006-08-21 05:35:00,148.948,148.948,148.929,148.943,118399999.0
2006-08-21 05:36:00,148.937,148.943,148.937,148.943,4000000.0
2006-08-21 05:37:00,148.919,148.933,148.919,148.93,98300003.0
2006-08-21 05:38:00,148.937,148.943,148.937,148.943,20000000.0
2006-08-21 05:39:00,148.947,148.951,148.943,148.95,181900003.0
2006-08-21 05:40:00,148.947,148.952,148.936,148.952,60700000.0
2006-08-21 05:41:00,148.945,148.945,148.927,148.927,39700000.0
2006-08-21 05:42:00,148.937,148.937,148.915,148.918,113600001.0
2006-08-21 05:43:00,148.92,148.92,148.898,148.898,48800000.0
2006-08-21 05:44:00,148.895,148.9,148.892,148.892,56199998.0
2006-08-21 05:45:00,148.885,148.887,148.874,148.887,108500000.0
2006-08-21 05:46:00,148.868,148.868,148.837,148.837,44799999.0
2006-08-21 05:47:00,148.819,148.819,148.808,148.81,36899999.0
2006-08-21 05:48:00,148.819,148.819,148.816,148.816,10100000.0
2006-08-21 05:49:00,148.825,148.828,148.809,148.809,103800000.0
2006-08-21 05:50:00,148.807,148.814,148.806,148.81,162700001.0
2006-08-21 05:51:00,148.812,148.813,148.799,148.81,95999999.0
2006-08-21 05:52:00,148.81,148.82,148.808,148.815,134299996.0
2006-08-21 05:53:00,148.816,148.816,148.793,148.793,85500001.0
2006-08-21 05:54:00,148.783,148.798,148.774,148.798,34400000.0
2006-08-21 05:55:00,148.814,148.829,148.814,148.821,67100001.0
2006-08-21 05:56:00,148.815,148.815,148.806,148.814,73500001.0
2006-08-21 05:57:00,148.803,148.807,148.801,148.801,10100000.0
2006-08-21 05:58:00,148.802,148.81,148.793,148.808,74400000.0
2006-08-21 05:59:00,148.809,148.822,148.806,148.819,78400000.0
2006-08-21 06:00:00,148.812,148.823,148.81,148.82,150700000.0
2006-08-21 06:01:00,148.817,148.826,148.817,148.82,119499999.0
2006-08-21 06:02:00,148.811,148.825,148.811,148.817,88999998.0
2006-08-21 06:03:00,148.822,148.83,148.818,148.818,93999998.0
2006-08-21 06:04:00,148.822,148.822,148.8,148.812,77200000.0
2006-08-21 06:05:00,148.823,148.828,148.816,148.826,145299998.0
2006-08-21 06:06:00,148.82,148.825,148.815,148.82,144399998.0
2006-08-21 06:07:00,148.812,148.827,148.807,148.819,84500000.0
2006-08-21 06:08:00,148.828,148.828,148.81,148.82,43100000.0
2006-08-21 06:09:00,148.812,148.819,148.811,148.818,85999998.0
2006-08-21 06:10:00,148.815,148.815,148.802,148.805,56100000.0
2006-08-21 06:11:00,148.806,148.807,148.796,148.807,111500001.0
2006-08-21 06:12:00,148.805,148.805,148.801,148.802,43199999.0
2006-08-21 06:13:00,148.795,148.805,148.792,148.795,106500001.0
2006-08-21 06:14:00,148.805,148.805,148.8,148.8,82199998.0
2006-08-21 06:15:00,148.805,148.805,148.793,148.795,71399998.0
2006-08-21 06:16:00,148.798,148.804,148.787,148.799,109000000.0
2006-08-21 06:17:00,148.802,148.811,148.801,148.808,58400001.0
2006-08-21 06:18:00,148.797,148.807,148.797,148.807,50100000.0
2006-08-21 06:19:00,148.817,148.817,148.803,148.808,49600000.0
2006-08-21 06:20:00,148.801,148.809,148.801,148.809,38000000.0
2006-08-21 06:21:00,148.804,148.806,148.804,148.806,36699999.0
2006-08-21 06:22:00,148.805,148.815,148.805,148.81,72900001.0
2006-08-21 06:23:00,148.815,148.815,148.8,148.81,127799999.0
2006-08-21 06:24:00,148.803,148.819,148.803,148.803,71200000.0
2006-08-21 06:25:00,148.818,148.827,148.812,148.827,82200002.0
2006-08-21 06:26:00,148.826,148.826,148.814,148.814,58100000.0
2006-08-21 06:27:00,148.813,148.813,148.802,148.802,51900000.0
2006-08-21 06:28:00,148.802,148.815,148.798,148.802,106399999.0
2006-08-21 06:29:00,148.806,148.806,148.804,148.804,8800000.0
2006-08-21 06:30:00,148.804,148.807,148.8,148.8,84700000.0
2006-08-21 06:31:00,148.814,148.827,148.814,148.827,48500000.0
2006-08-21 06:32:00,148.829,148.831,148.812,148.817,81100002.0
2006-08-21 06:33:00,148.819,148.821,148.813,148.813,77800002.0
2006-08-21 06:34:00,148.822,148.833,148.822,148.833,14400000.0
2006-08-21 06:35:00,148.837,148.838,148.832,148.832,19900000.0
2006-08-21 06:36:00,148.835,148.835,148.825,148.83,34700000.0
2006-08-21 06:37:00,148.829,148.832,148.82,148.829,71700001.0
2006-08-21 06:38:00,148.825,148.825,148.806,148.823,87700001.0
2006-08-21 06:39:00,148.821,148.821,148.814,148.814,24000000.0
2006-08-21 06:40:00,148.805,148.815,148.805,148.805,144599999.0
2006-08-21 06:41:00,148.805,148.817,148.805,148.817,62200000.0
2006-08-21 06:42:00,148.822,148.835,148.818,148.828,82599999.0
2006-08-21 06:43:00,148.829,148.832,148.819,148.819,98099999.0
2006-08-21 06:44:00,148.825,148.825,148.815,148.815,59599999.0
2006-08-21 06:45:00,148.824,148.824,148.821,148.821,24700000.0
2006-08-21 06:46:00,148.827,148.835,148.82,148.822,102499999.0
2006-08-21 06:47:00,148.83,148.83,148.83,148.83,29500001.0
2006-08-21 06:48:00,148.836,148.838,148.833,148.833,60800000.0
2006-08-21 06:49:00,148.828,148.831,148.814,148.816,38700000.0
2006-08-21 06:50:00,148.805,148.824,148.788,148.824,109200000.0
2006-08-21 06:51:00,148.83,148.84,148.815,148.815,186299998.0
2006-08-21 06:52:00,148.804,148.813,148.794,148.794,115099999.0
2006-08-21 06:53:00,148.803,148.804,148.791,148.8,86099999.0
2006-08-21 06:54:00,148.793,148.794,148.782,148.785,124999999.0
2006-08-21 06:55:00,148.785,148.793,148.783,148.793,105300000.0
2006-08-21 06:56:00,148.805,148.814,148.793,148.814,101500002.0
2006-08-21 06:57:00,148.815,148.815,148.791,148.794,144500001.0
2006-08-21 06:58:00,148.792,148.801,148.791,148.796,156299998.0
2006-08-21 06:59:00,148.8,148.817,148.8,148.817,102899998.0
2006-08-21 07:00:00,148.825,148.825,148.815,148.82,68000000.0
2006-08-21 07:01:00,148.811,148.826,148.811,148.821,78800002.0
2006-08-21 07:02:00,148.821,148.826,148.806,148.818,167600000.0
2006-08-21 07:03:00,148.811,148.819,148.809,148.819,161600001.0
2006-08-21 07:04:00,148.82,148.82,148.815,148.816,132700002.0
2006-08-21 07:05:00,148.805,148.824,148.805,148.824,80000000.0
2006-08-21 07:06:00,148.832,148.848,148.832,148.838,119100003.0
2006-08-21 07:07:00,148.843,148.843,148.832,148.832,31400000.0
2006-08-21 07:08:00,148.83,148.835,148.817,148.827,80000000.0
2006-08-21 07:09:00,148.829,148.833,148.823,148.828,92700002.0
2006-08-21 07:10:00,148.841,148.843,148.834,148.843,84099999.0
2006-08-21 07:11:00,148.844,148.849,148.836,148.84,238099997.0
2006-08-21 07:12:00,148.837,148.838,148.831,148.838,109599999.0
2006-08-21 07:13:00,148.842,148.848,148.841,148.848,41700000.0
2006-08-21 07:14:00,148.845,148.852,148.84,148.848,135499998.0
2006-08-21 07:15:00,148.845,148.855,148.845,148.845,103500000.0
2006-08-21 07:16:00,148.845,148.855,148.842,148.842,46100000.0
2006-08-21 07:17:00,148.835,148.843,148.826,148.843,116599999.0
2006-08-21 07:18:00,148.836,148.837,148.832,148.832,47299999.0
2006-08-21 07:19:00,148.827,148.835,148.825,148.825,120199998.0
2006-08-21 07:20:00,148.814,148.829,148.814,148.827,49600000.0
2006-08-21 07:21:00,148.819,148.819,148.797,148.797,54300001.0
2006-08-21 07:22:00,148.802,148.812,148.802,148.805,86999999.0
2006-08-21 07:23:00,148.813,148.813,148.803,148.804,76500002.0
2006-08-21 07:24:00,148.8,148.805,148.795,148.805,33400000.0
2006-08-21 07:25:00,148.798,148.802,148.792,148.793,69200000.0
2006-08-21 07:26:00,148.802,148.809,148.796,148.799,117500000.0
2006-08-21 07:27:00,148.804,148.813,148.8,148.8,79400001.0
2006-08-21 07:28:00,148.807,148.813,148.805,148.812,94700000.0
2006-08-21 07:29:00,148.812,148.816,148.801,148.804,51199999.0
2006-08-21 07:30:00,148.796,148.801,148.792,148.801,34100000.0
2006-08-21 07:31:00,148.8,148.8,148.792,148.798,85200000.0
2006-08-21 07:32:00,148.8,148.8,148.8,148.8,8000000.0
2006-08-21 07:33:00,148.794,148.794,148.779,148.787,145200001.0
2006-08-21 07:34:00,148.795,148.811,148.786,148.811,105400001.0
2006-08-21 07:35:00,148.815,148.82,148.798,148.807,108300001.0
2006-08-21 07:36:00,148.808,148.812,148.8,148.803,26400000.0
2006-08-21 07:37:00,148.811,148.82,148.807,148.807,103900000.0
2006-08-21 07:38:00,148.81,148.817,148.81,148.817,26200000.0
2006-08-21 07:39:00,148.811,148.834,148.811,148.834,107599999.0
2006-08-21 07:40:00,148.834,148.838,148.832,148.832,125899999.0
2006-08-21 07:41:00,148.826,148.838,148.826,148.838,132699999.0
2006-08-21 07:42:00,148.825,148.825,148.813,148.819,113300000.0
2006-08-21 07:43:00,148.82,148.83,148.818,148.83,143700004.0
2006-08-21 07:44:00,148.832,148.834,148.824,148.824,74600000.0
2006-08-21 07:45:00,148.815,148.832,148.815,148.829,83199999.0
2006-08-21 07:46:00,148.829,148.829,148.824,148.824,13600000.0
2006-08-21 07:47:00,148.811,148.823,148.811,148.819,117000000.0
2006-08-21 07:48:00,148.827,148.846,148.827,148.838,90700001.0
2006-08-21 07:49:00,148.839,148.846,148.834,148.84,78600000.0
2006-08-21 07:50:00,148.853,148.862,148.851,148.852,56300000.0
2006-08-21 07:51:00,148.845,148.852,148.845,148.845,60900001.0
2006-08-21 07:52:00,148.835,148.842,148.826,148.827,59300000.0
2006-08-21 07:53:00,148.83,148.844,148.83,148.844,48000000.0
2006-08-21 07:54:00,148.833,148.846,148.825,148.837,78199999.0
2006-08-21 07:55:00,148.838,148.847,148.838,148.847,78200001.0
2006-08-21 07:56:00,148.837,148.841,148.826,148.828,38100000.0
2006-08-21 07:57:00,148.833,148.833,148.82,148.82,80499998.0
2006-08-21 07:58:00,148.833,148.837,148.83,148.83,167800002.0
2006-08-21 07:59:00,148.827,148.84,148.827,148.835,82800000.0
2006-08-21 08:00:00,148.824,148.824,148.806,148.82,97899999.0
2006-08-21 08:01:00,148.822,148.822,148.812,148.812,59600000.0
2006-08-21 08:02:00,148.818,148.833,148.818,148.832,67800000.0
2006-08-21 08:03:00,148.823,148.835,148.823,148.827,108500002.0
2006-08-21 08:04:00,148.838,148.842,148.831,148.831,181300000.0
2006-08-21 08:05:00,148.831,148.842,148.83,148.842,96900002.0
2006-08-21 08:06:00,148.838,148.838,148.816,148.833,131600000.0
2006-08-21 08:07:00,148.832,148.837,148.832,148.835,38100001.0
2006-08-21 08:08:00,148.843,148.845,148.834,148.834,64000000.0
2006-08-21 08:09:00,148.83,148.83,148.823,148.823,51100000.0
2006-08-21 08:10:00,148.833,148.837,148.827,148.827,168899998.0
2006-08-21 08:11:00,148.842,148.849,148.842,148.849,117300001.0
2006-08-21 08:12:00,148.853,148.866,148.853,148.862,91300003.0
2006-08-21 08:13:00,148.86,148.895,148.86,148.895,92199998.0
2006-08-21 08:14:00,148.896,148.907,148.896,148.907,66300000.0
2006-08-21 08:15:00,148.907,148.907,148.902,148.902,28800000.0
2006-08-21 08:16:00,148.9,148.905,148.9,148.905,57500001.0
2006-08-21 08:17:00,148.904,148.906,148.904,148.906,35600000.0
2006-08-21 08:18:00,148.909,148.921,148.909,148.914,54300000.0
2006-08-21 08:19:00,148.912,148.958,148.91,148.958,103300000.0
2006-08-21 08:20:00,148.968,148.971,148.941,148.941,119100000.0
2006-08-21 08:21:00,148.937,148.948,148.937,148.94,105500000.0
2006-08-21 08:22:00,148.937,148.95,148.935,148.95,31199999.0
2006-08-21 08:23:00,148.945,148.946,148.937,148.943,122099998.0
2006-08-21 08:24:00,148.933,148.94,148.912,148.94,154700001.0
2006-08-21 08:25:00,148.932,148.932,148.921,148.921,21599999.0
2006-08-21 08:26:00,148.921,148.921,148.897,148.897,41200000.0
2006-08-21 08:27:00,148.889,148.905,148.887,148.892,93799999.0
2006-08-21 08:28:00,148.898,148.898,148.887,148.888,107000001.0
2006-08-21 08:29:00,148.898,148.898,148.893,148.898,34700000.0
2006-08-21 08:30:00,148.9,148.905,148.892,148.895,104800000.0
2006-08-21 08:31:00,148.895,148.895,148.876,148.876,78099998.0
2006-08-21 08:32:00,148.866,148.866,148.864,148.864,10400000.0
2006-08-21 08:33:00,148.847,148.847,148.838,148.839,99900002.0
2006-08-21 08:34:00,148.836,148.85,148.836,148.846,145500001.0
2006-08-21 08:35:00,148.841,148.852,148.841,148.844,81499999.0
2006-08-21 08:36:00,148.855,148.885,148.855,148.885,136799999.0
2006-08-21 08:37:00,148.897,148.904,148.892,148.9,170200001.0
2006-08-21 08:38:00,148.903,148.908,148.9,148.908,69800002.0
2006-08-21 08:39:00,148.908,148.93,148.9,148.93,140000002.0
2006-08-21 08:40:00,148.93,148.93,148.924,148.927,77500000.0
2006-08-21 08:41:00,148.923,148.939,148.923,148.935,242399997.0
2006-08-21 08:42:00,148.931,148.952,148.928,148.952,104600000.0
2006-08-21 08:43:00,148.956,148.995,148.956,148.995,132100001.0
2006-08-21 08:44:00,149.002,149.019,149.002,149.015,73200001.0
2006-08-21 08:45:00,149.013,149.025,149.004,149.004,163900001.0
2006-08-21 08:46:00,149.0,149.0,148.992,148.992,30500000.0
2006-08-21 08:47:00,148.98,148.993,148.98,148.983,65600001.0
2006-08-21 08:48:00,148.99,149.0,148.975,148.975,94500000.0
2006-08-21 08:49:00,148.953,148.99,148.953,148.983,114799999.0
2006-08-21 08:50:00,148.985,148.985,148.973,148.984,74399998.0
2006-08-21 08:51:00,148.987,148.99,148.958,148.961,88799997.0
2006-08-21 08:52:00,148.943,148.949,148.928,148.935,88200000.0
2006-08-21 08:53:00,148.933,148.955,148.933,148.955,67999999.0
2006-08-21 08:54:00,148.945,148.945,148.935,148.935,9200000.0
2006-08-21 08:55:00,148.933,148.944,148.933,148.944,52800000.0
2006-08-21 08:56:00,148.957,148.97,148.955,148.97,101500000.0
2006-08-21 08:57:00,148.978,148.989,148.946,148.946,159200001.0
2006-08-21 08:58:00,148.94,148.952,148.931,148.938,60000001.0
2006-08-21 08:59:00,148.941,148.97,148.935,148.97,169399998.0
2006-08-21 09:00:00,148.973,148.976,148.958,148.958,157300001.0
2006-08-21 09:01:00,148.953,148.965,148.941,148.948,126100000.0
2006-08-21 09:02:00,148.952,148.972,148.948,148.97,124399998.0
2006-08-21 09:03:00,148.963,148.986,148.963,148.983,65900000.0
2006-08-21 09:04:00,148.988,149.004,148.984,148.985,80000000.0
2006-08-21 09:05:00,148.985,148.992,148.983,148.983,85300000.0
2006-08-21 09:06:00,148.97,148.973,148.963,148.972,77300001.0
2006-08-21 09:07:00,148.97,148.971,148.96,148.96,26400000.0
2006-08-21 09:08:00,148.963,148.97,148.951,148.957,114899998.0
2006-08-21 09:09:00,148.958,148.969,148.952,148.965,63900000.0
2006-08-21 09:10:00,148.948,148.953,148.943,148.952,98999999.0
2006-08-21 09:11:00,148.951,148.951,148.923,148.93,112100000.0
2006-08-21 09:12:00,148.922,148.939,148.922,148.931,109900001.0
2006-08-21 09:13:00,148.922,148.922,148.901,148.915,65999998.0
2006-08-21 09:14:00,148.917,148.929,148.909,148.909,150000000.0
2006-08-21 09:15:00,148.919,148.932,148.919,148.93,86700000.0
2006-08-21 09:16:00,148.926,148.941,148.926,148.931,115900002.0
2006-08-21 09:17:00,148.923,148.928,148.923,148.928,82900002.0
2006-08-21 09:18:00,148.918,148.92,148.9,148.92,87700000.0
2006-08-21 09:19:00,148.92,148.931,148.911,148.928,98399999.0
2006-08-21 09:20:00,148.932,148.953,148.932,148.937,110300002.0
2006-08-21 09:21:00,148.925,148.925,148.892,148.892,16700000.0
2006-08-21 09:22:00,148.896,148.933,148.883,148.933,106299998.0
2006-08-21 09:23:00,148.933,148.936,148.922,148.933,61600000.0
2006-08-21 09:24:00,148.935,148.951,148.935,148.947,108400000.0
2006-08-21 09:25:00,148.934,148.934,148.893,148.893,22400000.0
2006-08-21 09:26:00,148.887,148.907,148.887,148.892,72799999.0
2006-08-21 09:27:00,148.909,148.932,148.909,148.932,95999998.0
2006-08-21 09:28:00,148.918,148.925,148.899,148.907,92000001.0
2006-08-21 09:29:00,148.905,148.906,148.897,148.897,82399999.0
2006-08-21 09:30:00,148.901,148.903,148.891,148.891,33499999.0
2006-08-21 09:31:00,148.878,148.909,148.877,148.879,122000001.0
2006-08-21 09:32:00,148.875,148.895,148.875,148.895,70999999.0
2006-08-21 09:33:00,148.905,148.912,148.903,148.903,64800000.0
2006-08-21 09:34:00,148.903,148.914,148.903,148.914,73300000.0
2006-08-21 09:35:00,148.913,148.918,148.907,148.918,96700002.0
2006-08-21 09:36:00,148.922,148.922,148.906,148.908,110300000.0
2006-08-21 09:37:00,148.903,148.916,148.901,148.91,106399998.0
2006-08-21 09:38:00,148.914,148.92,148.906,148.906,67800002.0
2006-08-21 09:39:00,148.903,148.916,148.894,148.909,161000000.0
2006-08-21 09:40:00,148.907,148.909,148.888,148.89,54700000.0
2006-08-21 09:41:00,148.895,148.898,148.89,148.893,42500000.0
2006-08-21 09:42:00,148.902,148.902,148.886,148.89,99299998.0
2006-08-21 09:43:00,148.882,148.899,148.882,148.883,121700002.0
2006-08-21 09:44:00,148.885,148.899,148.884,148.899,148599999.0
2006-08-21 09:45:00,148.906,148.906,148.897,148.897,47400000.0
2006-08-21 09:46:00,148.896,148.897,148.884,148.884,67699999.0
2006-08-21 09:47:00,148.878,148.878,148.862,148.87,121999999.0
2006-08-21 09:48:00,148.84,148.84,148.784,148.786,117900002.0
2006-08-21 09:49:00,148.795,148.816,148.788,148.793,70900000.0
2006-08-21 09:50:00,148.8,148.851,148.8,148.851,119799999.0
2006-08-21 09:51:00,148.862,148.862,148.842,148.843,127999999.0
2006-08-21 09:52:00,148.846,148.861,148.837,148.847,72599999.0
2006-08-21 09:53:00,148.853,148.881,148.849,148.88,112300002.0
2006-08-21 09:54:00,148.883,148.889,148.88,148.88,44700000.0
2006-08-21 09:55:00,148.872,148.89,148.872,148.89,54299999.0
2006-08-21 09:56:00,148.886,148.895,148.882,148.892,196800002.0
2006-08-21 09:57:00,148.884,148.921,148.884,148.921,137999999.0
2006-08-21 09:58:00,148.911,148.911,148.88,148.88,32800000.0
2006-08-21 09:59:00,148.892,148.911,148.892,148.911,37800000.0
2006-08-21 10:00:00,148.908,148.908,148.89,148.898,146100000.0
2006-08-21 10:01:00,148.891,148.903,148.884,148.893,63500000.0
2006-08-21 10:02:00,148.884,148.908,148.879,148.908,99000001.0
2006-08-21 10:03:00,148.914,148.925,148.914,148.918,142800003.0
2006-08-21 10:04:00,148.925,148.948,148.925,148.945,50300000.0
2006-08-21 10:05:00,148.933,148.933,148.915,148.922,62899999.0
2006-08-21 10:06:00,148.925,148.939,148.925,148.934,130899999.0
2006-08-21 10:07:00,148.933,148.948,148.932,148.94,42900000.0
2006-08-21 10:08:00,148.947,148.962,148.947,148.961,92299999.0
2006-08-21 10:09:00,148.97,148.976,148.957,148.969,137399998.0
2006-08-21 10:10:00,148.977,148.977,148.946,148.953,111900002.0
2006-08-21 10:11:00,148.964,148.971,148.941,148.941,98500001.0
2006-08-21 10:12:00,148.943,148.947,148.936,148.936,137699999.0
2006-08-21 10:13:00,148.942,148.957,148.939,148.952,151900000.0
2006-08-21 10:14:00,148.941,148.952,148.93,148.931,114500002.0
2006-08-21 10:15:00,148.924,148.925,148.902,148.909,112900002.0
2006-08-21 10:16:00,148.909,148.932,148.909,148.923,84000000.0
2006-08-21 10:17:00,148.915,148.924,148.903,148.924,52000000.0
2006-08-21 10:18:00,148.919,148.922,148.905,148.916,100800000.0
2006-08-21 10:19:00,148.917,148.93,148.917,148.93,200399999.0
2006-08-21 10:20:00,148.926,148.93,148.901,148.93,98500001.0
2006-08-21 10:21:00,148.931,148.931,148.915,148.92,53600000.0
2006-08-21 10:22:00,148.923,148.969,148.919,148.969,93699999.0
2006-08-21 10:23:00,148.968,148.971,148.96,148.96,25600000.0
2006-08-21 10:24:00,148.964,148.974,148.956,148.956,53399998.0
2006-08-21 10:25:00,148.955,148.98,148.954,148.98,114800001.0
2006-08-21 10:26:00,148.995,149.014,148.987,149.007,85299998.0
2006-08-21 10:27:00,149.027,149.046,149.027,149.046,40000000.0
2006-08-21 10:28:00,149.033,149.033,149.025,149.031,44000000.0
2006-08-21 10:29:00,149.054,149.109,149.054,149.105,61800000.0
2006-08-21 10:30:00,149.09,149.09,149.045,149.063,85100000.0
2006-08-21 10:31:00,149.079,149.09,149.06,149.09,122500000.0
2006-08-21 10:32:00,149.095,149.1,149.084,149.09,138499998.0
2006-08-21 10:33:00,149.089,149.098,149.089,149.089,90899998.0
2006-08-21 10:34:00,149.086,149.102,149.086,149.098,56299999.0
2006-08-21 10:35:00,149.095,149.095,149.08,149.089,102900000.0
2006-08-21 10:36:00,149.085,149.095,149.076,149.076,142400001.0
2006-08-21 10:37:00,149.077,149.078,149.06,149.06,66600000.0
2006-08-21 10:38:00,149.056,149.068,149.052,149.055,59300000.0
2006-08-21 10:39:00,149.054,149.064,149.043,149.064,70199998.0
2006-08-21 10:40:00,149.063,149.063,149.045,149.057,137899999.0
2006-08-21 10:41:00,149.055,149.065,149.055,149.065,48199999.0
2006-08-21 10:42:00,149.06,149.065,149.05,149.053,85099998.0
2006-08-21 10:43:00,149.062,149.063,149.054,149.062,89199999.0
2006-08-21 10:44:00,149.075,149.095,149.075,149.094,64099999.0
2006-08-21 10:45:00,149.089,149.093,149.083,149.083,140300001.0
2006-08-21 10:46:00,149.085,149.094,149.083,149.083,45700000.0
2006-08-21 10:47:00,149.072,149.085,149.068,149.08,120599998.0
2006-08-21 10:48:00,149.09,149.1,149.081,149.081,66100000.0
2006-08-21 10:49:00,149.085,149.098,149.084,149.09,68500001.0
2006-08-21 10:50:00,149.095,149.095,149.069,149.075,118399998.0
2006-08-21 10:51:00,149.086,149.087,149.078,149.087,53600000.0
2006-08-21 10:52:00,149.08,149.08,149.068,149.069,127100000.0
2006-08-21 10:53:00,149.078,149.088,149.07,149.07,78000001.0
2006-08-21 10:54:00,149.082,149.082,149.066,149.078,74399999.0
2006-08-21 10:55:00,149.08,149.08,149.068,149.068,113000001.0
2006-08-21 10:56:00,149.07,149.07,149.05,149.052,21300000.0
2006-08-21 10:57:00,149.053,149.061,149.053,149.055,114399998.0
2006-08-21 10:58:00,149.045,149.051,149.034,149.038,90400000.0
2006-08-21 10:59:00,149.043,149.073,149.043,149.073,72899999.0
2006-08-21 11:00:00,149.092,149.099,149.068,149.082,101199998.0
2006-08-21 11:01:00,149.085,149.103,149.085,149.103,96500000.0
2006-08-21 11:02:00,149.094,149.094,149.074,149.079,105000002.0
2006-08-21 11:03:00,149.084,149.091,149.084,149.09,69100000.0
2006-08-21 11:04:00,149.092,149.101,149.092,149.095,102400001.0
2006-08-21 11:05:00,149.106,149.106,149.082,149.087,80700001.0
2006-08-21 11:06:00,149.083,149.083,149.065,149.075,64000000.0
2006-08-21 11:07:00,149.067,149.083,149.067,149.076,91800002.0
2006-08-21 11:08:00,149.079,149.098,149.079,149.083,126799998.0
2006-08-21 11:09:00,149.097,149.111,149.085,149.085,94699999.0
2006-08-21 11:10:00,149.081,149.095,149.081,149.095,98200001.0
2006-08-21 11:11:00,149.1,149.106,149.085,149.085,79400001.0
2006-08-21 11:12:00,149.086,149.091,149.067,149.072,160099996.0
2006-08-21 11:13:00,149.071,149.08,149.071,149.075,103100001.0
2006-08-21 11:14:00,149.064,149.066,149.054,149.066,71000000.0
2006-08-21 11:15:00,149.05,149.064,149.046,149.064,29900000.0
2006-08-21 11:16:00,149.061,149.061,149.05,149.06,86400000.0
2006-08-21 11:17:00,149.067,149.067,149.045,149.067,163999999.0
2006-08-21 11:18:00,149.073,149.073,149.045,149.045,9500000.0
2006-08-21 11:19:00,149.054,149.062,149.054,149.06,111600001.0
2006-08-21 11:20:00,149.057,149.075,149.057,149.068,58900000.0
2006-08-21 11:21:00,149.072,149.084,149.071,149.079,118100001.0
2006-08-21 11:22:00,149.075,149.075,149.067,149.07,87000001.0
2006-08-21 11:23:00,149.065,149.073,149.06,149.072,219900001.0
2006-08-21 11:24:00,149.077,149.082,149.068,149.082,68200000.0
2006-08-21 11:25:00,149.087,149.093,149.078,149.082,104699999.0
2006-08-21 11:26:00,149.077,149.084,149.071,149.072,99999999.0
2006-08-21 11:27:00,149.077,149.082,149.064,149.077,118099998.0
2006-08-21 11:28:00,149.082,149.084,149.064,149.068,52200000.0
2006-08-21 11:29:00,149.078,149.078,149.064,149.065,84599999.0
2006-08-21 11:30:00,149.062,149.062,149.042,149.042,75399998.0
2006-08-21 11:31:00,149.037,149.053,149.033,149.046,186499998.0
2006-08-21 11:32:00,149.045,149.049,149.045,149.049,70400000.0
2006-08-21 11:33:00,149.062,149.072,149.062,149.064,74400000.0
2006-08-21 11:34:00,149.062,149.062,149.039,149.047,94000000.0
2006-08-21 11:35:00,149.049,149.056,149.048,149.048,169300002.0
2006-08-21 11:36:00,149.062,149.062,149.043,149.05,171000003.0
2006-08-21 11:37:00,149.051,149.059,149.046,149.047,60200000.0
2006-08-21 11:38:00,149.047,149.061,149.046,149.057,39200000.0
2006-08-21 11:39:00,149.057,149.057,149.043,149.055,98899999.0
2006-08-21 11:40:00,149.052,149.056,149.042,149.047,163900002.0
2006-08-21 11:41:00,149.05,149.06,149.05,149.052,165299999.0
2006-08-21 11:42:00,149.049,149.052,149.048,149.05,81500000.0
2006-08-21 11:43:00,149.05,149.05,149.036,149.043,110100000.0
2006-08-21 11:44:00,149.046,149.046,149.026,149.039,121000000.0
2006-08-21 11:45:00,149.041,149.046,149.017,149.041,166200000.0
2006-08-21 11:46:00,149.03,149.03,149.026,149.026,64800000.0
2006-08-21 11:47:00,149.025,149.039,149.023,149.032,70300001.0
2006-08-21 11:48:00,149.036,149.036,149.018,149.018,98499998.0
2006-08-21 11:49:00,149.01,149.018,149.008,149.01,91999999.0
2006-08-21 11:50:00,148.993,149.004,148.993,149.001,208199997.0
2006-08-21 11:51:00,149.0,149.001,148.983,148.987,47100000.0
2006-08-21 11:52:00,148.988,148.996,148.978,148.978,135299999.0
2006-08-21 11:53:00,148.971,148.972,148.953,148.972,129100000.0
2006-08-21 11:54:00,148.965,148.965,148.927,148.931,128299999.0
2006-08-21 11:55:00,148.94,148.941,148.933,148.933,100100001.0
2006-08-21 11:56:00,148.939,148.956,148.939,148.955,56099999.0
2006-08-21 11:57:00,148.96,148.965,148.955,148.96,55200000.0
2006-08-21 11:58:00,148.965,148.986,148.965,148.986,82200001.0
2006-08-21 11:59:00,148.982,148.982,148.932,148.932,100000000.0
2006-08-21 12:00:00,148.917,148.933,148.916,148.917,132400001.0
2006-08-21 12:01:00,148.921,148.938,148.917,148.928,152500003.0
2006-08-21 12:02:00,148.929,148.934,148.91,148.91,112400002.0
2006-08-21 12:03:00,148.914,148.933,148.914,148.93,134399999.0
2006-08-21 12:04:00,148.935,148.941,148.926,148.939,104400001.0
2006-08-21 12:05:00,148.935,148.947,148.935,148.94,90000000.0
2006-08-21 12:06:00,148.937,148.947,148.934,148.946,123300001.0
2006-08-21 12:07:00,148.941,148.947,148.931,148.939,72100001.0
2006-08-21 12:08:00,148.944,148.955,148.944,148.945,67900000.0
2006-08-21 12:09:00,148.942,148.959,148.942,148.959,71600000.0
2006-08-21 12:10:00,148.967,148.967,148.957,148.962,130499999.0
2006-08-21 12:11:00,148.967,148.985,148.965,148.985,106699999.0
2006-08-21 12:12:00,148.991,148.997,148.991,148.996,78300001.0
2006-08-21 12:13:00,149.006,149.018,149.001,149.001,99099999.0
2006-08-21 12:14:00,148.992,148.992,148.977,148.99,100999999.0
2006-08-21 12:15:00,148.989,149.001,148.988,148.989,99000001.0
2006-08-21 12:16:00,148.99,148.995,148.988,148.993,106400001.0
2006-08-21 12:17:00,148.99,148.995,148.985,148.995,45599999.0
2006-08-21 12:18:00,148.99,148.99,148.985,148.985,109699998.0
2006-08-21 12:19:00,148.985,149.043,148.985,149.041,122100000.0
2006-08-21 12:20:00,149.037,149.053,149.035,149.049,116400001.0
2006-08-21 12:21:00,149.038,149.038,149.016,149.016,72700000.0
2006-08-21 12:22:00,149.014,149.023,149.003,149.014,89599999.0
2006-08-21 12:23:00,149.02,149.031,149.02,149.025,135399999.0
2006-08-21 12:24:00,149.022,149.025,149.02,149.025,134399999.0
2006-08-21 12:25:00,149.027,149.031,149.024,149.03,68400000.0
2006-08-21 12:26:00,149.033,149.036,149.027,149.036,106400001.0
2006-08-21 12:27:00,149.039,149.051,149.039,149.045,27999999.0
2006-08-21 12:28:00,149.042,149.042,149.034,149.034,32300000.0
2006-08-21 12:29:00,149.024,149.024,148.972,148.972,89300001.0
2006-08-21 12:30:00,148.968,148.977,148.948,148.968,104500001.0
2006-08-21 12:31:00,148.966,148.966,148.952,148.958,129599999.0
2006-08-21 12:32:00,148.96,148.96,148.91,148.91,107399998.0
2006-08-21 12:33:00,148.898,148.898,148.869,148.882,89199999.0
2006-08-21 12:34:00,148.891,148.915,148.883,148.915,42500000.0
2006-08-21 12:35:00,148.922,148.929,148.901,148.901,56400000.0
2006-08-21 12:36:00,148.903,148.903,148.888,148.895,62699999.0
2006-08-21 12:37:00,148.897,148.897,148.89,148.89,67100000.0
2006-08-21 12:38:00,148.886,148.903,148.886,148.896,54800001.0
2006-08-21 12:39:00,148.9,148.91,148.896,148.902,85399998.0
2006-08-21 12:40:00,148.905,148.915,148.9,148.915,73000002.0
2006-08-21 12:41:00,148.912,148.922,148.893,148.893,112199997.0
2006-08-21 12:42:00,148.886,148.908,148.881,148.894,117199999.0
2006-08-21 12:43:00,148.902,148.93,148.902,148.93,51500000.0
2006-08-21 12:44:00,148.937,148.937,148.884,148.884,53000000.0
2006-08-21 12:45:00,148.903,148.913,148.899,148.899,116200000.0
2006-08-21 12:46:00,148.912,148.933,148.912,148.929,71300000.0
2006-08-21 12:47:00,148.921,148.93,148.914,148.93,95899999.0
2006-08-21 12:48:00,148.948,148.948,148.923,148.942,72899999.0
2006-08-21 12:49:00,148.941,148.955,148.941,148.947,51200000.0
2006-08-21 12:50:00,148.962,148.985,148.962,148.973,30700000.0
2006-08-21 12:51:00,148.968,148.968,148.945,148.945,71000000.0
2006-08-21 12:52:00,148.948,148.954,148.947,148.947,79000002.0
2006-08-21 12:53:00,148.953,148.953,148.94,148.945,133600000.0
2006-08-21 12:54:00,148.935,148.952,148.935,148.944,60800000.0
2006-08-21 12:55:00,148.94,148.945,148.938,148.945,85200000.0
2006-08-21 12:56:00,148.938,148.938,148.925,148.932,185500005.0
2006-08-21 12:57:00,148.942,148.983,148.942,148.981,114199997.0
2006-08-21 12:58:00,148.983,148.983,148.969,148.976,120800002.0
2006-08-21 12:59:00,148.999,149.03,148.99,149.012,154200003.0
2006-08-21 13:00:00,149.025,149.033,149.014,149.033,144599998.0
2006-08-21 13:01:00,149.028,149.05,149.023,149.05,54399999.0
2006-08-21 13:02:00,149.049,149.057,149.049,149.056,54400000.0
2006-08-21 13:03:00,149.06,149.065,149.05,149.05,84800002.0
2006-08-21 13:04:00,149.05,149.053,149.044,149.053,64700000.0
2006-08-21 13:05:00,149.043,149.067,149.043,149.058,91700000.0
2006-08-21 13:06:00,149.062,149.064,149.037,149.044,76800001.0
2006-08-21 13:07:00,149.046,149.048,149.046,149.046,78300001.0
2006-08-21 13:08:00,149.04,149.042,149.028,149.038,60800000.0
2006-08-21 13:09:00,149.028,149.043,149.026,149.042,65900000.0
2006-08-21 13:10:00,149.031,149.036,149.019,149.036,52800000.0
2006-08-21 13:11:00,149.037,149.045,149.025,149.045,71999999.0
2006-08-21 13:12:00,149.044,149.065,149.044,149.058,79199999.0
2006-08-21 13:13:00,149.049,149.058,149.035,149.041,102299999.0
2006-08-21 13:14:00,149.025,149.026,149.017,149.025,61700001.0
2006-08-21 13:15:00,149.025,149.041,149.022,149.041,115800000.0
2006-08-21 13:16:00,149.036,149.038,149.027,149.038,120399999.0
2006-08-21 13:17:00,149.033,149.062,149.03,149.062,32400000.0
2006-08-21 13:18:00,149.067,149.089,149.055,149.089,91899999.0
2006-08-21 13:19:00,149.085,149.108,149.082,149.108,29000000.0
2006-08-21 13:20:00,149.12,149.12,149.091,149.112,97799998.0
2006-08-21 13:21:00,149.099,149.114,149.092,149.101,165800000.0
2006-08-21 13:22:00,149.098,149.113,149.09,149.113,86399999.0
2006-08-21 13:23:00,149.105,149.12,149.089,149.112,99900000.0
2006-08-21 13:24:00,149.101,149.101,149.082,149.095,132500001.0
2006-08-21 13:25:00,149.092,149.096,149.072,149.078,77500000.0
2006-08-21 13:26:00,149.082,149.085,149.076,149.083,105499999.0
2006-08-21 13:27:00,149.078,149.088,149.075,149.088,49500000.0
2006-08-21 13:28:00,149.079,149.092,149.073,149.073,54200000.0
2006-08-21 13:29:00,149.077,149.096,149.073,149.089,163600001.0
2006-08-21 13:30:00,149.093,149.099,149.085,149.089,99099999.0
2006-08-21 13:31:00,149.085,149.095,149.085,149.089,154300000.0
2006-08-21 13:32:00,149.07,149.09,149.07,149.082,101100001.0
2006-08-21 13:33:00,149.092,149.092,149.078,149.08,63700002.0
2006-08-21 13:34:00,149.079,149.093,149.068,149.088,54900000.0
2006-08-21 13:35:00,149.083,149.094,149.079,149.088,92400001.0
2006-08-21 13:36:00,149.087,149.1,149.087,149.1,115199999.0
2006-08-21 13:37:00,149.095,149.139,149.088,149.139,129100001.0
2006-08-21 13:38:00,149.155,149.162,149.155,149.161,73700001.0
2006-08-21 13:39:00,149.155,149.155,149.12,149.12,90200001.0
2006-08-21 13:40:00,149.112,149.128,149.112,149.128,48000000.0
2006-08-21 13:41:00,149.132,149.157,149.132,149.144,91499998.0
2006-08-21 13:42:00,149.142,149.144,149.124,149.129,102099998.0
2006-08-21 13:43:00,149.135,149.144,149.135,149.135,107199999.0
2006-08-21 13:44:00,149.135,149.167,149.135,149.148,110099999.0
2006-08-21 13:45:00,149.156,149.163,149.144,149.15,83699999.0
2006-08-21 13:46:00,149.162,149.164,149.155,149.155,103000001.0
2006-08-21 13:47:00,149.147,149.156,149.136,149.156,74800000.0
2006-08-21 13:48:00,149.148,149.148,149.127,149.14,126200002.0
2006-08-21 13:49:00,149.135,149.142,149.135,149.142,42999999.0
2006-08-21 13:50:00,149.136,149.142,149.136,149.136,94299998.0
2006-08-21 13:51:00,149.138,149.138,149.125,149.137,105400000.0
2006-08-21 13:52:00,149.131,149.132,149.121,149.121,71700001.0
2006-08-21 13:53:00,149.109,149.109,149.094,149.104,83099999.0
2006-08-21 13:54:00,149.117,149.135,149.117,149.131,81100001.0
2006-08-21 13:55:00,149.127,149.143,149.119,149.12,123200002.0
2006-08-21 13:56:00,149.117,149.123,149.117,149.119,64600000.0
2006-08-21 13:57:00,149.119,149.128,149.119,149.124,111700001.0
2006-08-21 13:58:00,149.138,149.151,149.138,149.139,164199996.0
2006-08-21 13:59:00,149.142,149.155,149.142,149.149,87399999.0
2006-08-21 14:00:00,149.157,149.165,149.155,149.155,98399999.0
2006-08-21 14:01:00,149.157,149.172,149.157,149.172,93500000.0
2006-08-21 14:02:00,149.18,149.25,149.18,149.25,146700000.0
2006-08-21 14:03:00,149.257,149.26,149.233,149.241,115800000.0
2006-08-21 14:04:00,149.259,149.26,149.252,149.26,124599997.0
2006-08-21 14:05:00,149.256,149.258,149.242,149.257,63200000.0
2006-08-21 14:06:00,149.256,149.256,149.235,149.244,38000000.0
2006-08-21 14:07:00,149.187,149.256,149.108,149.256,78100000.0
2006-08-21 14:08:00,149.272,149.338,149.272,149.335,103500000.0
2006-08-21 14:09:00,149.348,149.381,149.348,149.361,38299999.0
2006-08-21 14:10:00,149.356,149.362,149.349,149.352,87500000.0
2006-08-21 14:11:00,149.365,149.369,149.334,149.344,96300000.0
2006-08-21 14:12:00,149.36,149.364,149.332,149.353,166000002.0
2006-08-21 14:13:00,149.359,149.41,149.359,149.404,95999999.0
2006-08-21 14:14:00,149.394,149.394,149.391,149.391,30299999.0
2006-08-21 14:15:00,149.381,149.391,149.362,149.375,126300000.0
2006-08-21 14:16:00,149.376,149.392,149.376,149.392,24600000.0
2006-08-21 14:17:00,149.398,149.403,149.382,149.403,158999997.0
2006-08-21 14:18:00,149.407,149.416,149.387,149.387,86300002.0
2006-08-21 14:19:00,149.378,149.416,149.375,149.416,93399998.0
2006-08-21 14:20:00,149.425,149.443,149.416,149.438,139099999.0
2006-08-21 14:21:00,149.412,149.42,149.377,149.377,75199998.0
2006-08-21 14:22:00,149.384,149.389,149.357,149.38,99399999.0
2006-08-21 14:23:00,149.382,149.409,149.379,149.379,188400000.0
2006-08-21 14:24:00,149.382,149.382,149.359,149.363,34400000.0
2006-08-21 14:25:00,149.36,149.376,149.36,149.37,106500000.0
2006-08-21 14:26:00,149.373,149.377,149.36,149.377,95799999.0
2006-08-21 14:27:00,149.379,149.384,149.36,149.38,119799999.0
2006-08-21 14:28:00,149.378,149.378,149.364,149.364,83899999.0
2006-08-21 14:29:00,149.355,149.355,149.338,149.348,87100002.0
2006-08-21 14:30:00,149.343,149.369,149.343,149.359,79499998.0
2006-08-21 14:31:00,149.367,149.368,149.354,149.354,159200000.0
2006-08-21 14:32:00,149.354,149.372,149.352,149.365,55400000.0
2006-08-21 14:33:00,149.362,149.375,149.358,149.375,37400000.0
2006-08-21 14:34:00,149.374,149.374,149.362,149.363,44000000.0
2006-08-21 14:35:00,149.358,149.367,149.344,149.344,119600000.0
2006-08-21 14:36:00,149.338,149.375,149.336,149.37,68500000.0
2006-08-21 14:37:00,149.366,149.371,149.362,149.37,52800000.0
2006-08-21 14:38:00,149.362,149.372,149.36,149.361,134300001.0
2006-08-21 14:39:00,149.366,149.378,149.359,149.37,100200002.0
2006-08-21 14:40:00,149.374,149.377,149.371,149.375,77499999.0
2006-08-21 14:41:00,149.375,149.398,149.374,149.376,75700002.0
2006-08-21 14:42:00,149.362,149.393,149.362,149.373,87999998.0
2006-08-21 14:43:00,149.375,149.384,149.358,149.358,128700000.0
2006-08-21 14:44:00,149.377,149.394,149.37,149.394,122700002.0
2006-08-21 14:45:00,149.395,149.4,149.38,149.388,71200000.0
2006-08-21 14:46:00,149.394,149.405,149.394,149.394,95300000.0
2006-08-21 14:47:00,149.39,149.4,149.384,149.39,140100001.0
2006-08-21 14:48:00,149.386,149.386,149.346,149.346,68000000.0
2006-08-21 14:49:00,149.34,149.346,149.327,149.327,128600001.0
2006-08-21 14:50:00,149.326,149.326,149.308,149.318,46400000.0
2006-08-21 14:51:00,149.295,149.312,149.295,149.299,123000000.0
2006-08-21 14:52:00,149.302,149.317,149.301,149.304,108100002.0
2006-08-21 14:53:00,149.297,149.308,149.295,149.305,132900001.0
2006-08-21 14:54:00,149.295,149.295,149.28,149.292,34100000.0
2006-08-21 14:55:00,149.286,149.293,149.267,149.272,121300001.0
2006-08-21 14:56:00,149.276,149.276,149.251,149.27,116899999.0
2006-08-21 14:57:00,149.277,149.29,149.266,149.29,36500000.0
2006-08-21 14:58:00,149.298,149.303,149.29,149.29,41900001.0
2006-08-21 14:59:00,149.303,149.312,149.303,149.304,39500000.0
2006-08-21 15:00:00,149.32,149.35,149.32,149.348,74800000.0
2006-08-21 15:01:00,149.345,149.352,149.34,149.352,64700000.0
2006-08-21 15:02:00,149.352,149.354,149.337,149.34,74399999.0
2006-08-21 15:03:00,149.341,149.357,149.341,149.353,56600000.0
2006-08-21 15:04:00,149.355,149.357,149.335,149.335,97899997.0
2006-08-21 15:05:00,149.331,149.351,149.331,149.35,62000000.0
2006-08-21 15:06:00,149.355,149.355,149.335,149.343,72500000.0
2006-08-21 15:07:00,149.356,149.358,149.344,149.349,136399999.0
2006-08-21 15:08:00,149.353,149.353,149.34,149.343,147799999.0
2006-08-21 15:09:00,149.344,149.362,149.344,149.357,148600004.0
2006-08-21 15:10:00,149.355,149.37,149.34,149.34,87600002.0
2006-08-21 15:11:00,149.333,149.342,149.331,149.337,97900001.0
2006-08-21 15:12:00,149.33,149.343,149.324,149.337,189099994.0
2006-08-21 15:13:00,149.345,149.366,149.34,149.34,172100002.0
2006-08-21 15:14:00,149.338,149.342,149.332,149.332,93700000.0
2006-08-21 15:15:00,149.315,149.34,149.315,149.34,79100000.0
2006-08-21 15:16:00,149.338,149.339,149.328,149.329,107600001.0
2006-08-21 15:17:00,149.332,149.335,149.332,149.332,73600000.0
2006-08-21 15:18:00,149.324,149.326,149.324,149.326,12900000.0
2006-08-21 15:19:00,149.314,149.322,149.314,149.322,64000001.0
2006-08-21 15:20:00,149.312,149.321,149.305,149.32,106300003.0
2006-08-21 15:21:00,149.315,149.322,149.311,149.312,119799999.0
2006-08-21 15:22:00,149.303,149.309,149.292,149.309,180000001.0
2006-08-21 15:23:00,149.308,149.335,149.308,149.33,181500002.0
2006-08-21 15:24:00,149.337,149.343,149.317,149.327,145700002.0
2006-08-21 15:25:00,149.331,149.345,149.331,149.345,52699999.0
2006-08-21 15:26:00,149.259,149.349,149.139,149.34,107800001.0
2006-08-21 15:27:00,149.345,149.354,149.338,149.343,107500001.0
2006-08-21 15:28:00,149.346,149.355,149.325,149.355,52000000.0
2006-08-21 15:29:00,149.359,149.359,149.35,149.35,111600001.0
2006-08-21 15:30:00,149.347,149.348,149.341,149.342,37600000.0
2006-08-21 15:31:00,149.33,149.342,149.33,149.34,65900000.0
2006-08-21 15:32:00,149.335,149.339,149.323,149.323,134599999.0
2006-08-21 15:33:00,149.325,149.325,149.314,149.314,99000002.0
2006-08-21 15:34:00,149.303,149.303,149.264,149.286,185900000.0
2006-08-21 15:35:00,149.29,149.29,149.27,149.274,41300000.0
2006-08-21 15:36:00,149.29,149.296,149.275,149.29,135399998.0
2006-08-21 15:37:00,149.293,149.295,149.28,149.295,37000000.0
2006-08-21 15:38:00,149.294,149.308,149.294,149.308,48499999.0
2006-08-21 15:39:00,149.328,149.333,149.321,149.325,86799999.0
2006-08-21 15:40:00,149.311,149.311,149.298,149.303,159000000.0
2006-08-21 15:41:00,149.291,149.298,149.281,149.298,55200000.0
2006-08-21 15:42:00,149.296,149.308,149.296,149.305,41600000.0
2006-08-21 15:43:00,149.294,149.295,149.283,149.295,42000000.0
2006-08-21 15:44:00,149.289,149.3,149.289,149.293,105400000.0
2006-08-21 15:45:00,149.295,149.307,149.287,149.306,72400001.0
2006-08-21 15:46:00,149.3,149.314,149.3,149.309,109799998.0
2006-08-21 15:47:00,149.312,149.312,149.295,149.306,102799999.0
2006-08-21 15:48:00,149.314,149.324,149.314,149.324,24800000.0
2006-08-21 15:49:00,149.331,149.345,149.324,149.343,163600002.0
2006-08-21 15:50:00,149.337,149.34,149.328,149.33,56500000.0
2006-08-21 15:51:00,149.335,149.343,149.335,149.341,60799999.0
2006-08-21 15:52:00,149.342,149.347,149.33,149.33,122199998.0
2006-08-21 15:53:00,149.347,149.37,149.347,149.37,46600001.0
2006-08-21 15:54:00,149.38,149.389,149.374,149.374,69200000.0
2006-08-21 15:55:00,149.376,149.416,149.376,149.416,79100000.0
2006-08-21 15:56:00,149.426,149.426,149.404,149.407,101800000.0
2006-08-21 15:57:00,149.416,149.43,149.407,149.424,59400000.0
2006-08-21 15:58:00,149.425,149.456,149.425,149.456,110800000.0
2006-08-21 15:59:00,149.472,149.513,149.472,149.5,111100001.0
2006-08-21 16:00:00,149.502,149.527,149.502,149.51,103899998.0
2006-08-21 16:01:00,149.534,149.555,149.524,149.555,103799999.0
2006-08-21 16:02:00,149.563,149.563,149.178,149.435,89400000.0
2006-08-21 16:03:00,149.539,149.543,149.528,149.543,44000001.0
2006-08-21 16:04:00,149.543,149.543,149.523,149.53,126000001.0
2006-08-21 16:05:00,149.536,149.553,149.536,149.553,87499998.0
2006-08-21 16:06:00,149.568,149.588,149.56,149.58,107700001.0
2006-08-21 16:07:00,149.602,149.602,149.193,149.474,166299995.0
2006-08-21 16:08:00,149.577,149.607,149.577,149.602,187099998.0
2006-08-21 16:09:00,149.588,149.595,149.585,149.59,83599999.0
2006-08-21 16:10:00,149.587,149.587,149.559,149.579,53900001.0
2006-08-21 16:11:00,149.585,149.588,149.565,149.566,65599999.0
2006-08-21 16:12:00,149.558,149.571,149.553,149.553,58400000.0
2006-08-21 16:13:00,149.542,149.542,149.528,149.528,58200001.0
2006-08-21 16:14:00,149.525,149.538,149.508,149.522,68799999.0
2006-08-21 16:15:00,149.52,149.52,149.499,149.507,154399995.0
2006-08-21 16:16:00,149.506,149.513,149.5,149.512,93900002.0
2006-08-21 16:17:00,149.524,149.525,149.505,149.51,178699999.0
2006-08-21 16:18:00,149.518,149.52,149.5,149.505,63800000.0
2006-08-21 16:19:00,149.483,149.493,149.478,149.481,124399999.0
2006-08-21 16:20:00,149.488,149.493,149.462,149.486,78200001.0
2006-08-21 16:21:00,149.501,149.516,149.491,149.516,42200000.0
2006-08-21 16:22:00,149.517,149.524,149.505,149.505,78499999.0
2006-08-21 16:23:00,149.503,149.52,149.499,149.52,70300000.0
2006-08-21 16:24:00,149.514,149.524,149.506,149.521,56599998.0
2006-08-21 16:25:00,149.543,149.557,149.541,149.557,62900000.0
2006-08-21 16:26:00,149.569,149.589,149.56,149.578,98700000.0
2006-08-21 16:27:00,149.573,149.573,149.565,149.565,35300000.0
2006-08-21 16:28:00,149.568,149.57,149.555,149.564,55100000.0
2006-08-21 16:29:00,149.564,149.576,149.564,149.568,106600003.0
2006-08-21 16:30:00,149.583,149.597,149.574,149.589,48700000.0
2006-08-21 16:31:00,149.583,149.589,149.571,149.572,92700002.0
2006-08-21 16:32:00,149.567,149.575,149.567,149.572,30900000.0
2006-08-21 16:33:00,149.578,149.58,149.568,149.58,49900001.0
2006-08-21 16:34:00,149.581,149.581,149.566,149.573,87199999.0
2006-08-21 16:35:00,149.576,149.591,149.572,149.582,77999999.0
2006-08-21 16:36:00,149.573,149.594,149.57,149.594,116199998.0
2006-08-21 16:37:00,149.596,149.644,149.596,149.64,74299999.0
2006-08-21 16:38:00,149.632,149.654,149.628,149.654,57300000.0
2006-08-21 16:39:00,149.645,149.645,149.622,149.635,73799999.0
2006-08-21 16:40:00,149.625,149.641,149.623,149.641,38300001.0
2006-08-21 16:41:00,149.653,149.668,149.64,149.668,176500001.0
2006-08-21 16:42:00,149.677,149.677,149.641,149.651,108900000.0
2006-08-21 16:43:00,149.675,149.694,149.664,149.664,73500000.0
2006-08-21 16:44:00,149.659,149.675,149.649,149.675,129499999.0
2006-08-21 16:45:00,149.681,149.681,149.662,149.662,94800002.0
2006-08-21 16:46:00,149.668,149.694,149.668,149.687,114100000.0
2006-08-21 16:47:00,149.695,149.703,149.687,149.703,76099998.0
2006-08-21 16:48:00,149.705,149.721,149.705,149.711,72800000.0
2006-08-21 16:49:00,149.7,149.711,149.686,149.686,100700001.0
2006-08-21 16:50:00,149.671,149.671,149.65,149.665,59400001.0
2006-08-21 16:51:00,149.666,149.672,149.653,149.662,116699998.0
2006-08-21 16:52:00,149.654,149.654,149.635,149.635,138600002.0
2006-08-21 16:53:00,149.633,149.639,149.62,149.632,48600000.0
2006-08-21 16:54:00,149.628,149.643,149.622,149.643,64499999.0
2006-08-21 16:55:00,149.643,149.643,149.632,149.643,24800000.0
2006-08-21 16:56:00,149.648,149.663,149.64,149.663,78500001.0
2006-08-21 16:57:00,149.662,149.669,149.627,149.627,93600000.0
2006-08-21 16:58:00,149.632,149.669,149.632,149.653,165099999.0
2006-08-21 16:59:00,149.653,149.678,149.638,149.656,54399999.0
2006-08-21 17:00:00,149.655,149.672,149.655,149.671,86500000.0
2006-08-21 17:01:00,149.671,149.672,149.657,149.657,86300001.0
2006-08-21 17:02:00,149.653,149.66,149.652,149.652,51600000.0
2006-08-21 17:03:00,149.637,149.65,149.636,149.639,76999999.0
2006-08-21 17:04:00,149.633,149.653,149.631,149.647,106900000.0
2006-08-21 17:05:00,149.636,149.636,149.622,149.63,59400000.0
2006-08-21 17:06:00,149.633,149.653,149.633,149.647,101900000.0
2006-08-21 17:07:00,149.643,149.659,149.643,149.65,82999999.0
2006-08-21 17:08:00,149.652,149.67,149.652,149.668,121800002.0
2006-08-21 17:09:00,149.665,149.665,149.633,149.633,78599999.0
2006-08-21 17:10:00,149.63,149.645,149.617,149.617,141600000.0
2006-08-21 17:11:00,149.624,149.626,149.608,149.615,70099999.0
2006-08-21 17:12:00,149.616,149.636,149.611,149.623,115100003.0
2006-08-21 17:13:00,149.614,149.628,149.613,149.613,74799998.0
2006-08-21 17:14:00,149.62,149.629,149.613,149.629,101200001.0
2006-08-21 17:15:00,149.626,149.636,149.623,149.636,105500002.0
2006-08-21 17:16:00,149.636,149.643,149.621,149.643,105799997.0
2006-08-21 17:17:00,149.644,149.65,149.633,149.65,32200000.0
2006-08-21 17:18:00,149.659,149.68,149.659,149.664,53000001.0
2006-08-21 17:19:00,149.667,149.686,149.667,149.68,81799999.0
2006-08-21 17:20:00,149.681,149.685,149.673,149.673,94600002.0
2006-08-21 17:21:00,149.675,149.675,149.667,149.67,69899999.0
2006-08-21 17:22:00,149.663,149.677,149.661,149.677,94200000.0
2006-08-21 17:23:00,149.664,149.664,149.642,149.642,150099998.0
2006-08-21 17:24:00,149.644,149.645,149.636,149.645,113199999.0
2006-08-21 17:25:00,149.651,149.663,149.645,149.654,80900000.0
2006-08-21 17:26:00,149.655,149.675,149.655,149.669,109700002.0
2006-08-21 17:27:00,149.655,149.655,149.64,149.652,91399997.0
2006-08-21 17:28:00,149.646,149.665,149.642,149.665,55200000.0
2006-08-21 17:29:00,149.663,149.663,149.644,149.657,94199998.0
2006-08-21 17:30:00,149.653,149.653,149.639,149.642,67000000.0
2006-08-21 17:31:00,149.646,149.678,149.64,149.678,61500000.0
2006-08-21 17:32:00,149.673,149.673,149.654,149.654,98199999.0
2006-08-21 17:33:00,149.651,149.666,149.651,149.664,74099999.0
2006-08-21 17:34:00,149.671,149.671,149.648,149.652,45800000.0
2006-08-21 17:35:00,149.641,149.649,149.634,149.644,116300000.0
2006-08-21 17:36:00,149.645,149.645,149.632,149.638,33800000.0
2006-08-21 17:37:00,149.641,149.647,149.641,149.641,77599998.0
2006-08-21 17:38:00,149.65,149.65,149.625,149.638,89000001.0
2006-08-21 17:39:00,149.632,149.648,149.632,149.647,37400000.0
2006-08-21 17:40:00,149.644,149.651,149.644,149.648,104999998.0
2006-08-21 17:41:00,149.648,149.648,149.634,149.636,109300000.0
2006-08-21 17:42:00,149.633,149.633,149.612,149.612,24200000.0
2006-08-21 17:43:00,149.63,149.635,149.623,149.63,66899998.0
2006-08-21 17:44:00,149.637,149.643,149.631,149.643,113300002.0
2006-08-21 17:45:00,149.649,149.676,149.649,149.67,118599998.0
2006-08-21 17:46:00,149.658,149.662,149.65,149.662,50299999.0
2006-08-21 17:47:00,149.664,149.668,149.638,149.643,96900001.0
2006-08-21 17:48:00,149.64,149.649,149.635,149.645,108600000.0
2006-08-21 17:49:00,149.635,149.642,149.635,149.635,32100000.0
2006-08-21 17:50:00,149.632,149.638,149.631,149.638,60799999.0
2006-08-21 17:51:00,149.64,149.644,149.632,149.638,43700000.0
2006-08-21 17:52:00,149.631,149.642,149.628,149.63,52000000.0
2006-08-21 17:53:00,149.627,149.647,149.627,149.642,34600000.0
2006-08-21 17:54:00,149.635,149.665,149.63,149.665,181100002.0
2006-08-21 17:55:00,149.663,149.667,149.629,149.629,104900001.0
2006-08-21 17:56:00,149.627,149.636,149.627,149.627,90399999.0
2006-08-21 17:57:00,149.631,149.633,149.602,149.607,130299998.0
2006-08-21 17:58:00,149.605,149.613,149.605,149.605,111000001.0
2006-08-21 17:59:00,149.603,149.614,149.601,149.601,89899998.0
2006-08-21 18:00:00,149.608,149.622,149.601,149.606,132500004.0
2006-08-21 18:01:00,149.608,149.635,149.604,149.612,1522499994.0
2006-08-21 18:02:00,149.617,149.626,149.607,149.622,2099099986.0
2006-08-21 18:03:00,149.63,149.64,149.62,149.63,1574500000.0
2006-08-21 18:04:00,149.608,149.615,149.6,149.609,1574500000.0
2006-08-21 18:05:00,149.612,149.631,149.612,149.625,1462599996.0
2006-08-21 18:06:00,149.625,149.629,149.598,149.598,1008799998.0
2006-08-21 18:07:00,149.59,149.591,149.577,149.587,1893900002.0
2006-08-21 18:08:00,149.585,149.591,149.571,149.576,1640899998.0
2006-08-21 18:09:00,149.578,149.587,149.572,149.572,1187200001.0
2006-08-21 18:10:00,149.575,149.581,149.562,149.577,831799999.0
2006-08-21 18:11:00,149.58,149.58,149.562,149.562,852499992.0
2006-08-21 18:12:00,149.563,149.581,149.563,149.576,850600001.0
2006-08-21 18:13:00,149.584,149.593,149.576,149.593,1279699994.0
2006-08-21 18:14:00,149.595,149.605,149.585,149.596,1314300000.0
2006-08-21 18:15:00,149.591,149.591,149.576,149.578,1789000005.0
2006-08-21 18:16:00,149.58,149.597,149.568,149.568,1621299987.0
2006-08-21 18:17:00,149.573,149.587,149.573,149.577,702200000.0
2006-08-21 18:18:00,149.585,149.594,149.584,149.594,724899994.0
2006-08-21 18:19:00,149.594,149.6,149.573,149.6,603199999.0
2006-08-21 18:20:00,149.595,149.609,149.575,149.585,1429799999.0
2006-08-21 18:21:00,149.588,149.607,149.578,149.607,1061800000.0
2006-08-21 18:22:00,149.609,149.617,149.599,149.614,990299999.0
2006-08-21 18:23:00,149.605,149.608,149.576,149.587,1590999992.0
2006-08-21 18:24:00,149.579,149.584,149.567,149.575,1088300006.0
2006-08-21 18:25:00,149.58,149.58,149.557,149.562,1187300002.0
2006-08-21 18:26:00,149.56,149.571,149.546,149.552,1117800002.0
2006-08-21 18:27:00,149.552,149.574,149.552,149.57,643099998.0
2006-08-21 18:28:00,149.582,149.588,149.566,149.57,691499998.0
2006-08-21 18:29:00,149.568,149.578,149.556,149.559,820499998.0
2006-08-21 18:30:00,149.553,149.564,149.552,149.559,554999999.0
2006-08-21 18:31:00,149.558,149.569,149.544,149.565,763699995.0
2006-08-21 18:32:00,149.559,149.564,149.544,149.558,1432099998.0
2006-08-21 18:33:00,149.561,149.579,149.557,149.564,1713099988.0
2006-08-21 18:34:00,149.571,149.589,149.569,149.569,1161500001.0
2006-08-21 18:35:00,149.575,149.581,149.541,149.555,1288300005.0
2006-08-21 18:36:00,149.555,149.563,149.539,149.539,728500000.0
2006-08-21 18:37:00,149.538,149.548,149.525,149.548,572699999.0
2006-08-21 18:38:00,149.557,149.58,149.546,149.58,286100000.0
2006-08-21 18:39:00,149.582,149.582,149.567,149.577,405499999.0
2006-08-21 18:40:00,149.575,149.587,149.568,149.57,1111299998.0
2006-08-21 18:41:00,149.572,149.581,149.572,149.576,391999994.0
2006-08-21 18:42:00,149.578,149.586,149.574,149.583,730200001.0
2006-08-21 18:43:00,149.585,149.59,149.57,149.578,227200002.0
2006-08-21 18:44:00,149.578,149.584,149.573,149.578,506200001.0
2006-08-21 18:45:00,149.571,149.583,149.57,149.578,352599999.0
2006-08-21 18:46:00,149.583,149.583,149.57,149.575,700300000.0
2006-08-21 18:47:00,149.567,149.579,149.56,149.56,147799999.0
2006-08-21 18:48:00,149.562,149.574,149.559,149.564,645800000.0
2006-08-21 18:49:00,149.565,149.575,149.565,149.57,670799999.0
2006-08-21 18:50:00,149.57,149.575,149.558,149.57,737899999.0
2006-08-21 18:51:00,149.568,149.568,149.553,149.553,524900000.0
2006-08-21 18:52:00,149.558,149.572,149.553,149.565,819599997.0
2006-08-21 18:53:00,149.555,149.565,149.552,149.558,1035100000.0
2006-08-21 18:54:00,149.558,149.571,149.546,149.561,911300005.0
2006-08-21 18:55:00,149.565,149.575,149.56,149.565,925499998.0
2006-08-21 18:56:00,149.566,149.579,149.561,149.566,431099999.0
2006-08-21 18:57:00,149.572,149.591,149.572,149.585,543899999.0
2006-08-21 18:58:00,149.595,149.595,149.58,149.585,745700005.0
2006-08-21 18:59:00,149.585,149.605,149.585,149.605,907400001.0
2006-08-21 19:00:00,149.604,149.623,149.594,149.605,406800001.0
2006-08-21 19:01:00,149.594,149.615,149.594,149.601,288900000.0
2006-08-21 19:02:00,149.598,149.606,149.589,149.603,245100000.0
2006-08-21 19:03:00,149.601,149.616,149.584,149.595,829800004.0
2006-08-21 19:04:00,149.6,149.611,149.585,149.585,451100001.0
2006-08-21 19:05:00,149.582,149.582,149.554,149.554,595400004.0
2006-08-21 19:06:00,149.555,149.593,149.554,149.593,949499997.0
2006-08-21 19:07:00,149.611,149.621,149.603,149.612,1022299999.0
2006-08-21 19:08:00,149.615,149.615,149.566,149.567,895299994.0
2006-08-21 19:09:00,149.564,149.572,149.548,149.559,753299992.0
2006-08-21 19:10:00,149.563,149.563,149.547,149.55,132300001.0
2006-08-21 19:11:00,149.552,149.568,149.547,149.547,423399999.0
2006-08-21 19:12:00,149.554,149.575,149.554,149.565,487099997.0
2006-08-21 19:13:00,149.566,149.572,149.559,149.572,81000000.0
2006-08-21 19:14:00,149.569,149.569,149.552,149.552,327999995.0
2006-08-21 19:15:00,149.545,149.557,149.543,149.553,888399998.0
2006-08-21 19:16:00,149.558,149.56,149.548,149.56,290600000.0
2006-08-21 19:17:00,149.554,149.558,149.547,149.551,402499996.0
2006-08-21 19:18:00,149.55,149.55,149.53,149.54,287100005.0
2006-08-21 19:19:00,149.54,149.548,149.533,149.542,567300001.0
2006-08-21 19:20:00,149.543,149.545,149.525,149.532,326299996.0
2006-08-21 19:21:00,149.531,149.531,149.512,149.526,467500002.0
2006-08-21 19:22:00,149.529,149.533,149.517,149.531,102399999.0
2006-08-21 19:23:00,149.543,149.543,149.521,149.53,1249399992.0
2006-08-21 19:24:00,149.53,149.535,149.522,149.53,651700001.0
2006-08-21 19:25:00,149.526,149.532,149.513,149.527,510699999.0
2006-08-21 19:26:00,149.525,149.529,149.512,149.522,1006099998.0
2006-08-21 19:27:00,149.525,149.535,149.525,149.53,775399999.0
2006-08-21 19:28:00,149.535,149.535,149.522,149.527,533999997.0
2006-08-21 19:29:00,149.528,149.536,149.527,149.527,378200001.0
2006-08-21 19:30:00,149.532,149.544,149.53,149.533,629200001.0
2006-08-21 19:31:00,149.527,149.535,149.52,149.525,720500001.0
2006-08-21 19:32:00,149.522,149.535,149.522,149.53,821299996.0
2006-08-21 19:33:00,149.53,149.533,149.52,149.533,733800002.0
2006-08-21 19:34:00,149.535,149.535,149.525,149.53,704299998.0
2006-08-21 19:35:00,149.528,149.543,149.528,149.531,705200001.0
2006-08-21 19:36:00,149.53,149.53,149.511,149.512,483600003.0
2006-08-21 19:37:00,149.505,149.51,149.505,149.51,44000000.0
2006-08-21 19:38:00,149.511,149.521,149.508,149.517,631999999.0
2006-08-21 19:39:00,149.525,149.525,149.51,149.515,599600000.0
2006-08-21 19:40:00,149.532,149.538,149.525,149.533,567699993.0
2006-08-21 19:41:00,149.524,149.533,149.515,149.515,886400005.0
2006-08-21 19:42:00,149.52,149.531,149.51,149.514,575500001.0
2006-08-21 19:43:00,149.519,149.527,149.508,149.508,195500003.0
2006-08-21 19:44:00,149.51,149.526,149.51,149.515,370399997.0
2006-08-21 19:45:00,149.517,149.517,149.491,149.5,120500000.0
2006-08-21 19:46:00,149.498,149.504,149.489,149.496,369400000.0
2006-08-21 19:47:00,149.5,149.5,149.49,149.496,164999998.0
2006-08-21 19:48:00,149.482,149.505,149.482,149.505,802699998.0
2006-08-21 19:49:00,149.491,149.507,149.491,149.507,296499997.0
2006-08-21 19:50:00,149.509,149.515,149.5,149.51,438400001.0
2006-08-21 19:51:00,149.51,149.51,149.495,149.503,250400002.0
2006-08-21 19:52:00,149.506,149.511,149.496,149.496,528699996.0
2006-08-21 19:53:00,149.501,149.508,149.498,149.508,451799998.0
2006-08-21 19:54:00,149.508,149.523,149.504,149.507,288699997.0
2006-08-21 19:55:00,149.505,149.509,149.497,149.509,221200000.0
2006-08-21 19:56:00,149.513,149.52,149.501,149.51,402599999.0
2006-08-21 19:57:00,149.499,149.507,149.483,149.483,680599998.0
2006-08-21 19:58:00,149.487,149.495,149.485,149.488,559800001.0
2006-08-21 19:59:00,149.49,149.495,149.485,149.488,558600000.0
2006-08-21 20:00:00,149.484,149.484,149.402,149.406,158299999.0
2006-08-21 20:01:00,149.405,149.44,149.405,149.42,355399998.0
2006-08-21 20:02:00,149.419,149.424,149.411,149.419,278700005.0
2006-08-21 20:03:00,149.425,149.439,149.418,149.437,217000001.0
2006-08-21 20:04:00,149.435,149.435,149.414,149.414,370599995.0
2006-08-21 20:05:00,149.422,149.444,149.422,149.439,530699996.0
2006-08-21 20:06:00,149.444,149.444,149.424,149.428,564700003.0
2006-08-21 20:07:00,149.42,149.43,149.411,149.423,295599999.0
2006-08-21 20:08:00,149.427,149.436,149.423,149.433,664900002.0
2006-08-21 20:09:00,149.435,149.452,149.433,149.452,363499998.0
2006-08-21 20:10:00,149.45,149.455,149.445,149.45,291399999.0
2006-08-21 20:11:00,149.448,149.448,149.42,149.442,731100003.0
2006-08-21 20:12:00,149.44,149.443,149.42,149.437,955399995.0
2006-08-21 20:13:00,149.443,149.455,149.443,149.447,304899996.0
2006-08-21 20:14:00,149.44,149.445,149.435,149.44,374000000.0
2006-08-21 20:15:00,149.45,149.456,149.436,149.453,695899998.0
2006-08-21 20:16:00,149.453,149.475,149.452,149.463,406300005.0
2006-08-21 20:17:00,149.46,149.462,149.446,149.446,230999999.0
2006-08-21 20:18:00,149.441,149.441,149.425,149.43,226199998.0
2006-08-21 20:19:00,149.43,149.439,149.422,149.428,486099997.0
2006-08-21 20:20:00,149.432,149.44,149.426,149.434,201299997.0
2006-08-21 20:21:00,149.433,149.446,149.428,149.446,371499998.0
2006-08-21 20:22:00,149.448,149.448,149.435,149.44,492099998.0
2006-08-21 20:23:00,149.441,149.449,149.427,149.427,503100001.0
2006-08-21 20:24:00,149.427,149.427,149.413,149.413,242799997.0
2006-08-21 20:25:00,149.415,149.439,149.415,149.438,477900002.0
2006-08-21 20:26:00,149.438,149.441,149.428,149.432,511799995.0
2006-08-21 20:27:00,149.43,149.434,149.417,149.422,561999996.0
2006-08-21 20:28:00,149.411,149.418,149.405,149.41,911000000.0
2006-08-21 20:29:00,149.406,149.406,149.385,149.405,1280099990.0
2006-08-21 20:30:00,149.4,149.406,149.384,149.399,1850699989.0
2006-08-21 20:31:00,149.4,149.415,149.386,149.415,1339400002.0
2006-08-21 20:32:00,149.42,149.437,149.401,149.437,1119199998.0
2006-08-21 20:33:00,149.436,149.436,149.411,149.424,545999996.0
2006-08-21 20:34:00,149.425,149.447,149.425,149.44,451599995.0
2006-08-21 20:35:00,149.441,149.443,149.432,149.432,306799996.0
2006-08-21 20:36:00,149.428,149.433,149.42,149.43,757700000.0
2006-08-21 20:37:00,149.432,149.439,149.428,149.439,415500000.0
2006-08-21 20:38:00,149.441,149.441,149.418,149.423,616400000.0
2006-08-21 20:39:00,149.422,149.44,149.419,149.422,782899997.0
2006-08-21 20:40:00,149.423,149.46,149.423,149.46,959899992.0
2006-08-21 20:41:00,149.468,149.469,149.454,149.454,382800000.0
2006-08-21 20:42:00,149.45,149.457,149.433,149.457,275800002.0
2006-08-21 20:43:00,149.459,149.461,149.439,149.442,575600005.0
2006-08-21 20:44:00,149.438,149.445,149.43,149.44,675299994.0
2006-08-21 20:45:00,149.453,149.477,149.453,149.469,697999992.0
2006-08-21 20:46:00,149.477,149.477,149.452,149.453,1013799991.0
2006-08-21 20:47:00,149.444,149.458,149.442,149.452,853699996.0
2006-08-21 20:48:00,149.46,149.462,149.449,149.454,545699996.0
2006-08-21 20:49:00,149.458,149.459,149.447,149.449,403500000.0
2006-08-21 20:50:00,149.44,149.444,149.425,149.426,1154300007.0
2006-08-21 20:51:00,149.425,149.437,149.424,149.437,556000003.0
2006-08-21 20:52:00,149.439,149.442,149.43,149.44,205100002.0
2006-08-21 20:53:00,149.44,149.447,149.43,149.438,885699993.0
2006-08-21 20:54:00,149.428,149.431,149.415,149.431,196300001.0
2006-08-21 20:55:00,149.428,149.428,149.41,149.415,868599998.0
2006-08-21 20:56:00,149.412,149.424,149.407,149.408,942400001.0
2006-08-21 20:57:00,149.402,149.412,149.392,149.395,682899999.0
2006-08-21 20:58:00,149.4,149.416,149.395,149.395,984699998.0
2006-08-21 20:59:00,149.393,149.411,149.392,149.407,1467699998.0
2006-08-21 21:00:00,149.406,149.406,149.37,149.37,1284499996.0
2006-08-21 21:01:00,149.363,149.363,149.332,149.34,1039299997.0
2006-08-21 21:02:00,149.333,149.35,149.333,149.335,470799996.0
2006-08-21 21:03:00,149.337,149.352,149.333,149.335,769399994.0
2006-08-21 21:04:00,149.336,149.346,149.333,149.346,453799998.0
2006-08-21 21:05:00,149.35,149.353,149.337,149.353,640899997.0
2006-08-21 21:06:00,149.347,149.347,149.326,149.344,609400001.0
2006-08-21 21:07:00,149.347,149.367,149.333,149.357,439900003.0
2006-08-21 21:08:00,149.362,149.366,149.352,149.362,519900006.0
2006-08-21 21:09:00,149.373,149.38,149.369,149.37,230300001.0
2006-08-21 21:10:00,149.367,149.367,149.353,149.36,276100002.0
2006-08-21 21:11:00,149.356,149.365,149.352,149.365,243900003.0
2006-08-21 21:12:00,149.367,149.367,149.351,149.352,404799998.0
2006-08-21 21:13:00,149.35,149.35,149.333,149.333,654499997.0
2006-08-21 21:14:00,149.317,149.329,149.314,149.32,777500007.0
2006-08-21 21:15:00,149.32,149.33,149.314,149.315,582099995.0
2006-08-21 21:16:00,149.314,149.322,149.304,149.308,638199995.0
2006-08-21 21:17:00,149.308,149.311,149.297,149.3,968499997.0
2006-08-21 21:18:00,149.3,149.316,149.3,149.308,316499997.0
2006-08-21 21:19:00,149.306,149.322,149.306,149.315,593700002.0
2006-08-21 21:20:00,149.325,149.334,149.319,149.319,1160499993.0
2006-08-21 21:21:00,149.322,149.341,149.322,149.335,735400002.0
2006-08-21 21:22:00,149.339,149.343,149.324,149.338,886700006.0
2006-08-21 21:23:00,149.34,149.345,149.337,149.34,487099998.0
2006-08-21 21:24:00,149.335,149.345,149.33,149.338,570499991.0
2006-08-21 21:25:00,149.345,149.345,149.332,149.34,680599992.0
2006-08-21 21:26:00,149.342,149.342,149.32,149.325,344900003.0
2006-08-21 21:27:00,149.326,149.326,149.31,149.312,217400001.0
2006-08-21 21:28:00,149.305,149.315,149.305,149.31,116699999.0
2006-08-21 21:29:00,149.313,149.322,149.307,149.314,187000001.0
2006-08-21 21:30:00,149.312,149.325,149.312,149.317,272799999.0
2006-08-21 21:31:00,149.316,149.329,149.316,149.329,140900001.0
2006-08-21 21:32:00,149.33,149.335,149.325,149.33,716199995.0
2006-08-21 21:33:00,149.33,149.335,149.33,149.33,110700001.0
2006-08-21 21:34:00,149.33,149.335,149.33,149.33,174400000.0
2006-08-21 21:35:00,149.332,149.345,149.33,149.33,264899999.0
2006-08-21 21:36:00,149.327,149.327,149.315,149.315,271200004.0
2006-08-21 21:37:00,149.325,149.34,149.325,149.336,73599999.0
2006-08-21 21:38:00,149.343,149.354,149.343,149.351,132500000.0
2006-08-21 21:39:00,149.35,149.35,149.343,149.35,258599999.0
2006-08-21 21:40:00,149.353,149.364,149.352,149.358,255500001.0
2006-08-21 21:41:00,149.357,149.362,149.348,149.362,106300000.0
2006-08-21 21:42:00,149.364,149.364,149.355,149.355,308099997.0
2006-08-21 21:43:00,149.351,149.362,149.348,149.352,377300001.0
2006-08-21 21:44:00,149.35,149.366,149.34,149.355,569099999.0
2006-08-21 21:45:00,149.36,149.365,149.358,149.36,318000002.0
2006-08-21 21:46:00,149.357,149.361,149.348,149.348,412700000.0
2006-08-21 21:47:00,149.351,149.362,149.347,149.362,309899998.0
2006-08-21 21:48:00,149.36,149.365,149.353,149.365,226800001.0
2006-08-21 21:49:00,149.356,149.371,149.356,149.361,97300001.0
2006-08-21 21:50:00,149.365,149.365,149.363,149.365,49600000.0
2006-08-21 21:51:00,149.362,149.365,149.36,149.365,142200001.0
2006-08-21 21:52:00,149.355,149.373,149.355,149.373,236500002.0
2006-08-21 21:53:00,149.373,149.38,149.37,149.376,119100000.0
2006-08-21 21:54:00,149.375,149.375,149.364,149.364,178499998.0
2006-08-21 21:55:00,149.36,149.36,149.34,149.355,83200000.0
2006-08-21 21:56:00,149.355,149.355,149.351,149.353,70799999.0
2006-08-21 21:57:00,149.358,149.361,149.352,149.352,26900000.0
2006-08-21 21:58:00,149.35,149.362,149.35,149.362,50100000.0
2006-08-21 21:59:00,149.356,149.358,149.343,149.343,73600001.0
2006-08-21 22:00:00,149.345,149.359,149.345,149.348,160899998.0
2006-08-21 22:01:00,149.356,149.374,149.356,149.365,387700002.0
2006-08-21 22:02:00,149.368,149.378,149.362,149.378,535400001.0
2006-08-21 22:03:00,149.377,149.382,149.368,149.38,113400000.0
2006-08-21 22:04:00,149.382,149.385,149.364,149.367,253200001.0
2006-08-21 22:05:00,149.364,149.367,149.351,149.353,108400000.0
2006-08-21 22:06:00,149.353,149.358,149.351,149.352,94300001.0
2006-08-21 22:07:00,149.35,149.35,149.34,149.35,88100000.0
2006-08-21 22:08:00,149.353,149.355,149.345,149.355,197900000.0
2006-08-21 22:09:00,149.35,149.35,149.35,149.35,48700000.0
2006-08-21 22:10:00,149.352,149.358,149.351,149.358,197200001.0
2006-08-21 22:11:00,149.354,149.366,149.344,149.344,118299999.0
2006-08-21 22:12:00,149.339,149.351,149.334,149.334,188600004.0
2006-08-21 22:13:00,149.325,149.337,149.315,149.333,74300000.0
2006-08-21 22:14:00,149.337,149.349,149.323,149.323,132099999.0
2006-08-21 22:15:00,149.325,149.344,149.325,149.331,139400001.0
2006-08-21 22:16:00,149.341,149.372,149.337,149.372,235199997.0
2006-08-21 22:17:00,149.376,149.387,149.376,149.387,46399999.0
2006-08-21 22:18:00,149.39,149.39,149.39,149.39,130300002.0
2006-08-21 22:19:00,149.392,149.4,149.392,149.4,90900000.0
2006-08-21 22:20:00,149.4,149.4,149.395,149.398,77099999.0
2006-08-21 22:21:00,149.403,149.403,149.397,149.401,54699999.0
2006-08-21 22:22:00,149.404,149.413,149.397,149.4,185099999.0
2006-08-21 22:23:00,149.401,149.409,149.4,149.409,221400001.0
2006-08-21 22:24:00,149.408,149.408,149.393,149.398,86600000.0
2006-08-21 22:25:00,149.393,149.407,149.377,149.377,375699997.0
2006-08-21 22:26:00,149.376,149.386,149.376,149.385,154600001.0
2006-08-21 22:27:00,149.385,149.397,149.385,149.386,671100003.0
2006-08-21 22:28:00,149.382,149.387,149.38,149.385,232800004.0
2006-08-21 22:29:00,149.384,149.387,149.373,149.387,73600000.0
2006-08-21 22:30:00,149.388,149.397,149.385,149.397,71100000.0
2006-08-21 22:31:00,149.398,149.404,149.392,149.392,166899998.0
2006-08-21 22:32:00,149.393,149.395,149.376,149.393,193200002.0
2006-08-21 22:33:00,149.403,149.41,149.401,149.402,187000000.0
2006-08-21 22:34:00,149.401,149.405,149.385,149.4,205900001.0
2006-08-21 22:35:00,149.393,149.393,149.38,149.38,145900001.0
2006-08-21 22:36:00,149.384,149.39,149.377,149.377,419999998.0
2006-08-21 22:37:00,149.377,149.386,149.376,149.376,289599999.0
2006-08-21 22:38:00,149.377,149.382,149.374,149.382,254399998.0
2006-08-21 22:39:00,149.389,149.404,149.387,149.387,303699999.0
2006-08-21 22:40:00,149.386,149.4,149.382,149.391,401099998.0
2006-08-21 22:41:00,149.394,149.402,149.392,149.392,125300001.0
2006-08-21 22:42:00,149.399,149.403,149.389,149.403,357600004.0
2006-08-21 22:43:00,149.4,149.402,149.382,149.382,82400002.0
2006-08-21 22:44:00,149.382,149.398,149.382,149.383,328099998.0
2006-08-21 22:45:00,149.381,149.39,149.373,149.382,329999998.0
2006-08-21 22:46:00,149.385,149.385,149.38,149.381,71000001.0
2006-08-21 22:47:00,149.378,149.378,149.367,149.367,143800003.0
2006-08-21 22:48:00,149.363,149.365,149.355,149.358,274100002.0
2006-08-21 22:49:00,149.357,149.375,149.353,149.375,403600002.0
2006-08-21 22:50:00,149.379,149.379,149.366,149.373,95999999.0
2006-08-21 22:51:00,149.374,149.38,149.368,149.368,254699997.0
2006-08-21 22:52:00,149.365,149.37,149.36,149.37,145500001.0
2006-08-21 22:53:00,149.364,149.368,149.355,149.357,217299999.0
2006-08-21 22:54:00,149.355,149.36,149.352,149.36,92799999.0
2006-08-21 22:55:00,149.351,149.363,149.348,149.348,87600000.0
2006-08-21 22:56:00,149.347,149.347,149.336,149.347,173899997.0
2006-08-21 22:57:00,149.341,149.342,149.33,149.342,182400003.0
2006-08-21 22:58:00,149.349,149.349,149.327,149.327,111100002.0
2006-08-21 22:59:00,149.33,149.33,149.305,149.315,137099999.0
2006-08-21 23:00:00,149.335,149.335,149.328,149.328,85100000.0
2006-08-21 23:01:00,149.326,149.352,149.304,149.352,95199999.0
2006-08-21 23:02:00,149.323,149.342,149.314,149.322,96699998.0
2006-08-21 23:03:00,149.323,149.341,149.299,149.33,128499998.0
2006-08-21 23:04:00,149.342,149.347,149.302,149.32,52400000.0
2006-08-21 23:05:00,149.338,149.355,149.317,149.333,113000000.0
2006-08-21 23:06:00,149.334,149.351,149.297,149.351,164599997.0
2006-08-21 23:07:00,149.377,149.377,149.325,149.365,95100000.0
2006-08-21 23:08:00,149.318,149.366,149.311,149.366,166399998.0
2006-08-21 23:09:00,149.308,149.351,149.304,149.33,91600001.0
2006-08-21 23:10:00,149.32,149.344,149.317,149.332,126099999.0
2006-08-21 23:11:00,149.34,149.381,149.331,149.359,90900000.0
2006-08-21 23:12:00,149.341,149.354,149.314,149.322,55200000.0
2006-08-21 23:13:00,149.283,149.338,149.283,149.306,136899996.0
2006-08-21 23:14:00,149.272,149.326,149.266,149.326,39900000.0
2006-08-21 23:15:00,149.338,149.343,149.323,149.335,109400002.0
2006-08-21 23:16:00,149.33,149.33,149.285,149.3,126300000.0
2006-08-21 23:17:00,149.357,149.36,149.311,149.33,66200000.0
2006-08-21 23:18:00,149.323,149.382,149.321,149.35,121900001.0
2006-08-21 23:19:00,149.35,149.38,149.34,149.36,127600001.0
2006-08-21 23:20:00,149.36,149.388,149.349,149.358,150799999.0
2006-08-21 23:21:00,149.335,149.369,149.335,149.369,87100000.0
2006-08-21 23:22:00,149.38,149.385,149.373,149.38,150799999.0
2006-08-21 23:23:00,149.383,149.401,149.383,149.398,84999997.0
2006-08-21 23:24:00,149.388,149.394,149.385,149.394,87999999.0
2006-08-21 23:25:00,149.388,149.394,149.376,149.388,176600004.0
2006-08-21 23:26:00,149.393,149.397,149.388,149.393,108700001.0
2006-08-21 23:27:00,149.398,149.398,149.389,149.398,83199999.0
2006-08-21 23:28:00,149.4,149.405,149.395,149.395,58700000.0
2006-08-21 23:29:00,149.4,149.414,149.4,149.407,162299999.0
2006-08-21 23:30:00,149.405,149.405,149.397,149.397,59600001.0
2006-08-21 23:31:00,149.395,149.395,149.383,149.389,84200001.0
2006-08-21 23:32:00,149.388,149.395,149.371,149.39,93899999.0
2006-08-21 23:33:00,149.389,149.396,149.389,149.392,74199998.0
2006-08-21 23:34:00,149.391,149.401,149.385,149.385,73000002.0
2006-08-21 23:35:00,149.387,149.393,149.38,149.393,93800000.0
2006-08-21 23:36:00,149.383,149.397,149.381,149.39,110000002.0
2006-08-21 23:37:00,149.39,149.395,149.385,149.395,60100000.0
2006-08-21 23:38:00,149.396,149.407,149.383,149.407,153800000.0
2006-08-21 23:39:00,149.413,149.413,149.384,149.39,27200000.0
2006-08-21 23:40:00,149.388,149.407,149.388,149.407,106899998.0
2006-08-21 23:41:00,149.4,149.415,149.4,149.41,37099999.0
2006-08-21 23:42:00,149.415,149.415,149.41,149.41,17500000.0
2006-08-21 23:43:00,149.41,149.41,149.41,149.41,1300000.0
2006-08-21 23:44:00,149.407,149.433,149.407,149.433,88100001.0
2006-08-21 23:45:00,149.433,149.439,149.43,149.439,121800000.0
2006-08-21 23:46:00,149.44,149.44,149.44,149.44,8800000.0
2006-08-21 23:47:00,149.438,149.445,149.435,149.44,33600000.0
2006-08-21 23:48:00,149.426,149.426,149.4,149.41,76200000.0
2006-08-21 23:49:00,149.408,149.414,149.401,149.403,78600002.0
2006-08-21 23:50:00,149.413,149.415,149.395,149.395,76700001.0
2006-08-21 23:51:00,149.395,149.422,149.395,149.403,82799999.0
2006-08-21 23:52:00,149.398,149.398,149.367,149.367,162900002.0
2006-08-21 23:53:00,149.374,149.405,149.374,149.405,113700000.0
2006-08-21 23:54:00,149.412,149.412,149.397,149.407,104000003.0
2006-08-21 23:55:00,149.402,149.402,149.391,149.391,18400000.0
2006-08-21 23:56:00,149.395,149.411,149.391,149.398,120000002.0
2006-08-21 23:57:00,149.393,149.411,149.393,149.411,71700000.0
2006-08-21 23:58:00,149.406,149.406,149.404,149.404,28400000.0
2006-08-21 23:59:00,149.397,149.397,149.387,149.389,138700000.0
2006-08-22 00:00:00,149.383,149.42,149.383,149.412,107500000.0
2006-08-22 00:01:00,149.407,149.42,149.405,149.405,84300001.0
2006-08-22 00:02:00,149.401,149.401,149.37,149.374,88699999.0
2006-08-22 00:03:00,149.371,149.371,149.351,149.355,147400001.0
2006-08-22 00:04:00,149.359,149.359,149.349,149.352,52000000.0
2006-08-22 00:05:00,149.357,149.362,149.351,149.358,107299999.0
2006-08-22 00:06:00,149.351,149.36,149.351,149.352,22900000.0
2006-08-22 00:07:00,149.355,149.356,149.317,149.317,52099999.0
2006-08-22 00:08:00,149.283,149.293,149.27,149.27,101499999.0
2006-08-22 00:09:00,149.285,149.313,149.285,149.296,43499999.0
2006-08-22 00:10:00,149.276,149.293,149.258,149.293,34200000.0
2006-08-22 00:11:00,149.31,149.33,149.31,149.33,44300001.0
2006-08-22 00:12:00,149.312,149.325,149.303,149.325,152299999.0
2006-08-22 00:13:00,149.329,149.335,149.307,149.313,93199999.0
2006-08-22 00:14:00,149.318,149.332,149.313,149.327,128799999.0
2006-08-22 00:15:00,149.331,149.331,149.314,149.316,112099999.0
2006-08-22 00:16:00,149.319,149.33,149.314,149.328,118600000.0
2006-08-22 00:17:00,149.325,149.325,149.301,149.309,74699999.0
2006-08-22 00:18:00,149.308,149.351,149.306,149.35,71600000.0
2006-08-22 00:19:00,149.352,149.352,149.315,149.315,95000000.0
2006-08-22 00:20:00,149.319,149.354,149.319,149.348,67000001.0
2006-08-22 00:21:00,149.331,149.353,149.314,149.351,31700000.0
2006-08-22 00:22:00,149.352,149.359,149.334,149.334,131999997.0
2006-08-22 00:23:00,149.314,149.314,149.26,149.26,33400000.0
2006-08-22 00:24:00,149.27,149.274,149.255,149.255,54100000.0
2006-08-22 00:25:00,149.262,149.286,149.26,149.286,48600001.0
2006-08-22 00:26:00,149.278,149.278,149.252,149.252,87800001.0
2006-08-22 00:27:00,149.255,149.259,149.246,149.257,135399999.0
2006-08-22 00:28:00,149.262,149.274,149.245,149.245,124699998.0
2006-08-22 00:29:00,149.274,149.286,149.274,149.283,137500002.0
2006-08-22 00:30:00,149.275,149.285,149.261,149.285,129500000.0
2006-08-22 00:31:00,149.28,149.282,149.267,149.273,123500001.0
2006-08-22 00:32:00,149.282,149.297,149.272,149.272,91399999.0
2006-08-22 00:33:00,149.272,149.274,149.247,149.247,110000001.0
2006-08-22 00:34:00,149.247,149.27,149.247,149.27,111600001.0
2006-08-22 00:35:00,149.273,149.274,149.261,149.261,70800000.0
2006-08-22 00:36:00,149.242,149.242,149.217,149.23,64699999.0
2006-08-22 00:37:00,149.24,149.251,149.234,149.245,115500001.0
2006-08-22 00:38:00,149.245,149.275,149.245,149.262,76000001.0
2006-08-22 00:39:00,149.261,149.278,149.255,149.278,57499999.0
2006-08-22 00:40:00,149.291,149.291,149.255,149.255,78300002.0
2006-08-22 00:41:00,149.242,149.263,149.242,149.263,32400000.0
2006-08-22 00:42:00,149.267,149.293,149.267,149.29,64000000.0
2006-08-22 00:43:00,149.302,149.305,149.261,149.267,126099999.0
2006-08-22 00:44:00,149.263,149.263,149.239,149.255,127500000.0
2006-08-22 00:45:00,149.255,149.265,149.248,149.256,192799999.0
2006-08-22 00:46:00,149.252,149.254,149.232,149.232,103099999.0
2006-08-22 00:47:00,149.236,149.246,149.236,149.238,28000000.0
2006-08-22 00:48:00,149.253,149.273,149.253,149.261,78100000.0
2006-08-22 00:49:00,149.252,149.252,149.244,149.246,119099999.0
2006-08-22 00:50:00,149.239,149.246,149.233,149.24,104300000.0
2006-08-22 00:51:00,149.247,149.247,149.223,149.23,102599998.0
2006-08-22 00:52:00,149.231,149.251,149.23,149.251,148500002.0
2006-08-22 00:53:00,149.247,149.248,149.243,149.248,119900003.0
2006-08-22 00:54:00,149.254,149.261,149.244,149.252,76800001.0
2006-08-22 00:55:00,149.251,149.268,149.248,149.251,159499999.0
2006-08-22 00:56:00,149.249,149.261,149.243,149.243,140200002.0
2006-08-22 00:57:00,149.239,149.259,149.239,149.241,79799999.0
2006-08-22 00:58:00,149.252,149.277,149.252,149.26,51699999.0
2006-08-22 00:59:00,149.265,149.268,149.252,149.261,100699999.0
2006-08-22 01:00:00,149.264,149.274,149.262,149.263,91600001.0
2006-08-22 01:01:00,149.258,149.258,149.247,149.251,95699998.0
2006-08-22 01:02:00,149.253,149.261,149.242,149.261,82299998.0
2006-08-22 01:03:00,149.252,149.259,149.239,149.246,51900000.0
2006-08-22 01:04:00,149.247,149.264,149.246,149.26,108100000.0
2006-08-22 01:05:00,149.267,149.286,149.267,149.278,51900000.0
2006-08-22 01:06:00,149.285,149.285,149.27,149.27,156300002.0
2006-08-22 01:07:00,149.275,149.284,149.275,149.28,64600000.0
2006-08-22 01:08:00,149.278,149.295,149.276,149.295,46200000.0
2006-08-22 01:09:00,149.295,149.295,149.29,149.29,26400000.0
2006-08-22 01:10:00,149.285,149.288,149.269,149.272,212500000.0
2006-08-22 01:11:00,149.263,149.284,149.254,149.279,128199998.0
2006-08-22 01:12:00,149.282,149.282,149.264,149.264,215000003.0
2006-08-22 01:13:00,149.262,149.262,149.254,149.258,101800000.0
2006-08-22 01:14:00,149.252,149.252,149.231,149.231,41600000.0
2006-08-22 01:15:00,149.25,149.256,149.248,149.248,56800000.0
2006-08-22 01:16:00,149.258,149.272,149.251,149.272,120600001.0
2006-08-22 01:17:00,149.266,149.276,149.254,149.254,139899998.0
2006-08-22 01:18:00,149.26,149.26,149.253,149.257,70400000.0
2006-08-22 01:19:00,149.266,149.266,149.248,149.255,67200000.0
2006-08-22 01:20:00,149.257,149.257,149.246,149.255,100099999.0
2006-08-22 01:21:00,149.243,149.25,149.24,149.245,57600000.0
2006-08-22 01:22:00,149.242,149.25,149.238,149.249,86000001.0
2006-08-22 01:23:00,149.246,149.249,149.233,149.233,111700000.0
2006-08-22 01:24:00,149.227,149.236,149.221,149.221,68199999.0
2006-08-22 01:25:00,149.232,149.238,149.217,149.224,113299998.0
2006-08-22 01:26:00,149.224,149.232,149.21,149.223,118400002.0
2006-08-22 01:27:00,149.229,149.238,149.227,149.238,43299999.0
2006-08-22 01:28:00,149.231,149.231,149.216,149.217,39800000.0
2006-08-22 01:29:00,149.235,149.252,149.235,149.246,67200001.0
2006-08-22 01:30:00,149.239,149.244,149.23,149.238,140599999.0
2006-08-22 01:31:00,149.23,149.234,149.225,149.228,157199997.0
2006-08-22 01:32:00,149.215,149.215,149.2,149.2,65399998.0
2006-08-22 01:33:00,149.188,149.222,149.187,149.218,82100000.0
2006-08-22 01:34:00,149.223,149.223,149.198,149.213,137100002.0
2006-08-22 01:35:00,149.221,149.221,149.204,149.215,122700002.0
2006-08-22 01:36:00,149.21,149.215,149.21,149.21,32400001.0
2006-08-22 01:37:00,149.218,149.246,149.218,149.246,116100000.0
2006-08-22 01:38:00,149.243,149.243,149.225,149.237,89599998.0
2006-08-22 01:39:00,149.236,149.236,149.198,149.218,149700002.0
2006-08-22 01:40:00,149.224,149.233,149.215,149.215,49800000.0
2006-08-22 01:41:00,149.2,149.219,149.2,149.205,59200000.0
2006-08-22 01:42:00,149.202,149.212,149.193,149.202,70799999.0
2006-08-22 01:43:00,149.188,149.199,149.185,149.196,88200001.0
2006-08-22 01:44:00,149.193,149.194,149.176,149.194,78700000.0
2006-08-22 01:45:00,149.2,149.207,149.185,149.207,31800000.0
2006-08-22 01:46:00,149.215,149.222,149.215,149.22,59100001.0
2006-08-22 01:47:00,149.208,149.221,149.205,149.219,156900001.0
2006-08-22 01:48:00,149.202,149.226,149.202,149.226,57000000.0
2006-08-22 01:49:00,149.226,149.228,149.213,149.213,86499998.0
2006-08-22 01:50:00,149.21,149.239,149.21,149.237,59600000.0
2006-08-22 01:51:00,149.242,149.256,149.242,149.25,57500000.0
2006-08-22 01:52:00,149.254,149.274,149.254,149.274,90200001.0
2006-08-22 01:53:00,149.276,149.285,149.271,149.28,120299999.0
2006-08-22 01:54:00,149.288,149.292,149.272,149.272,65600001.0
2006-08-22 01:55:00,149.279,149.279,149.261,149.275,139300000.0
2006-08-22 01:56:00,149.273,149.287,149.273,149.287,139500001.0
2006-08-22 01:57:00,149.288,149.288,149.278,149.288,226300002.0
2006-08-22 01:58:00,149.291,149.291,149.279,149.287,70399998.0
2006-08-22 01:59:00,149.288,149.288,149.268,149.278,129200002.0
2006-08-22 02:00:00,149.285,149.29,149.281,149.285,93399999.0
2006-08-22 02:01:00,149.287,149.287,149.277,149.282,122900001.0
2006-08-22 02:02:00,149.292,149.301,149.283,149.283,108299999.0
2006-08-22 02:03:00,149.301,149.307,149.301,149.307,13600000.0
2006-08-22 02:04:00,149.322,149.328,149.301,149.317,109799999.0
2006-08-22 02:05:00,149.315,149.321,149.309,149.309,100700001.0
2006-08-22 02:06:00,149.323,149.33,149.309,149.309,110800002.0
2006-08-22 02:07:00,149.308,149.327,149.306,149.315,56800000.0
2006-08-22 02:08:00,149.323,149.33,149.315,149.316,81500000.0
2006-08-22 02:09:00,149.322,149.324,149.315,149.321,125300000.0
2006-08-22 02:10:00,149.315,149.315,149.3,149.309,56000000.0
2006-08-22 02:11:00,149.306,149.306,149.295,149.305,105600000.0
2006-08-22 02:12:00,149.298,149.305,149.293,149.305,101800001.0
2006-08-22 02:13:00,149.304,149.304,149.29,149.304,67500001.0
2006-08-22 02:14:00,149.309,149.334,149.309,149.33,133800002.0
2006-08-22 02:15:00,149.334,149.334,149.315,149.315,43500000.0
2006-08-22 02:16:00,149.308,149.319,149.308,149.319,103999999.0
2006-08-22 02:17:00,149.325,149.325,149.318,149.32,20100000.0
2006-08-22 02:18:00,149.319,149.325,149.312,149.325,88099999.0
2006-08-22 02:19:00,149.323,149.346,149.323,149.346,91000000.0
2006-08-22 02:20:00,149.362,149.37,149.331,149.331,65400002.0
2006-08-22 02:21:00,149.318,149.332,149.31,149.318,96600001.0
2006-08-22 02:22:00,149.312,149.328,149.302,149.326,35600000.0
2006-08-22 02:23:00,149.33,149.335,149.325,149.325,81899998.0
2006-08-22 02:24:00,149.329,149.329,149.322,149.328,36099999.0
2006-08-22 02:25:00,149.315,149.327,149.315,149.327,14600000.0
2006-08-22 02:26:00,149.329,149.337,149.324,149.337,86799999.0
2006-08-22 02:27:00,149.34,149.34,149.34,149.34,20000000.0
2006-08-22 02:28:00,149.34,149.349,149.335,149.335,62400000.0
2006-08-22 02:29:00,149.342,149.374,149.342,149.373,118299999.0
2006-08-22 02:30:00,149.376,149.438,149.372,149.438,108200002.0
2006-08-22 02:31:00,149.455,149.455,149.432,149.445,40500000.0
2006-08-22 02:32:00,149.445,149.467,149.435,149.455,82599999.0
2006-08-22 02:33:00,149.478,149.494,149.467,149.494,186400003.0
2006-08-22 02:34:00,149.5,149.502,149.482,149.482,38100000.0
2006-08-22 02:35:00,149.47,149.47,149.451,149.464,73100001.0
2006-08-22 02:36:00,149.459,149.476,149.449,149.476,50500000.0
2006-08-22 02:37:00,149.474,149.476,149.467,149.476,91599999.0
2006-08-22 02:38:00,149.48,149.48,149.467,149.472,53400000.0
2006-08-22 02:39:00,149.474,149.474,149.465,149.465,43200002.0
2006-08-22 02:40:00,149.46,149.467,149.452,149.467,76900000.0
2006-08-22 02:41:00,149.471,149.476,149.462,149.473,76899999.0
2006-08-22 02:42:00,149.47,149.494,149.47,149.494,132500002.0
2006-08-22 02:43:00,149.486,149.492,149.478,149.492,44800000.0
2006-08-22 02:44:00,149.498,149.511,149.49,149.497,94500002.0
2006-08-22 02:45:00,149.5,149.51,149.494,149.494,87300000.0
2006-08-22 02:46:00,149.495,149.497,149.476,149.48,224600004.0
2006-08-22 02:47:00,149.478,149.486,149.462,149.486,52000000.0
2006-08-22 02:48:00,149.486,149.486,149.472,149.472,68700001.0
2006-08-22 02:49:00,149.457,149.457,149.437,149.453,151000000.0
2006-08-22 02:50:00,149.459,149.467,149.459,149.467,50300000.0
2006-08-22 02:51:00,149.458,149.46,149.45,149.457,64799999.0
2006-08-22 02:52:00,149.452,149.463,149.443,149.463,56300000.0
2006-08-22 02:53:00,149.455,149.455,149.44,149.455,87600001.0
2006-08-22 02:54:00,149.455,149.455,149.447,149.454,67100000.0
2006-08-22 02:55:00,149.448,149.448,149.423,149.436,45200000.0
2006-08-22 02:56:00,149.439,149.442,149.418,149.418,129499997.0
2006-08-22 02:57:00,149.431,149.449,149.431,149.443,50999999.0
2006-08-22 02:58:00,149.432,149.432,149.423,149.423,39500001.0
2006-08-22 02:59:00,149.414,149.414,149.396,149.396,87200001.0
2006-08-22 03:00:00,149.401,149.415,149.396,149.398,96000000.0
2006-08-22 03:01:00,149.399,149.399,149.382,149.393,91600000.0
2006-08-22 03:02:00,149.383,149.383,149.358,149.368,96999999.0
2006-08-22 03:03:00,149.365,149.365,149.355,149.365,61200000.0
2006-08-22 03:04:00,149.348,149.348,149.342,149.342,10400000.0
2006-08-22 03:05:00,149.34,149.371,149.327,149.371,122199999.0
2006-08-22 03:06:00,149.375,149.375,149.349,149.349,49099999.0
2006-08-22 03:07:00,149.351,149.357,149.34,149.345,137300001.0
2006-08-22 03:08:00,149.347,149.363,149.347,149.362,48499999.0
2006-08-22 03:09:00,149.366,149.379,149.366,149.379,18400000.0
2006-08-22 03:10:00,149.386,149.409,149.375,149.387,145700002.0
2006-08-22 03:11:00,149.397,149.415,149.397,149.415,23700000.0
2006-08-22 03:12:00,149.412,149.425,149.41,149.414,126399997.0
2006-08-22 03:13:00,149.42,149.42,149.418,149.418,37600000.0
2006-08-22 03:14:00,149.415,149.42,149.415,149.42,89400002.0
2006-08-22 03:15:00,149.42,149.42,149.42,149.42,13300000.0
2006-08-22 03:16:00,149.423,149.437,149.423,149.428,217399997.0
2006-08-22 03:17:00,149.433,149.433,149.42,149.43,42900000.0
2006-08-22 03:18:00,149.43,149.432,149.421,149.432,61199999.0
2006-08-22 03:19:00,149.426,149.426,149.424,149.424,20800000.0
2006-08-22 03:20:00,149.415,149.419,149.407,149.407,54300000.0
2006-08-22 03:21:00,149.411,149.411,149.393,149.398,85699998.0
2006-08-22 03:22:00,149.392,149.395,149.367,149.38,91799999.0
2006-08-22 03:23:00,149.368,149.379,149.362,149.369,72000000.0
2006-08-22 03:24:00,149.374,149.399,149.374,149.396,65799999.0
2006-08-22 03:25:00,149.404,149.416,149.404,149.409,127899999.0
2006-08-22 03:26:00,149.417,149.429,149.413,149.42,84599999.0
2006-08-22 03:27:00,149.405,149.405,149.389,149.39,34400000.0
2006-08-22 03:28:00,149.389,149.395,149.386,149.395,99299997.0
2006-08-22 03:29:00,149.396,149.396,149.383,149.389,170399999.0
2006-08-22 03:30:00,149.384,149.395,149.383,149.395,79099999.0
2006-08-22 03:31:00,149.39,149.39,149.385,149.39,98300001.0
2006-08-22 03:32:00,149.392,149.399,149.39,149.392,48400000.0
2006-08-22 03:33:00,149.386,149.386,149.361,149.377,147600000.0
2006-08-22 03:34:00,149.375,149.382,149.374,149.378,47899999.0
2006-08-22 03:35:00,149.374,149.384,149.368,149.374,91400001.0
2006-08-22 03:36:00,149.375,149.385,149.375,149.385,32400000.0
2006-08-22 03:37:00,149.381,149.381,149.374,149.374,75100003.0
2006-08-22 03:38:00,149.365,149.375,149.361,149.363,102299998.0
2006-08-22 03:39:00,149.367,149.371,149.363,149.363,43300000.0
2006-08-22 03:40:00,149.36,149.365,149.36,149.365,43100000.0
2006-08-22 03:41:00,149.362,149.366,149.362,149.362,93100000.0
2006-08-22 03:42:00,149.361,149.367,149.357,149.367,67900002.0
2006-08-22 03:43:00,149.365,149.365,149.355,149.355,62999999.0
2006-08-22 03:44:00,149.363,149.368,149.362,149.365,59499998.0
2006-08-22 03:45:00,149.368,149.374,149.36,149.374,61799999.0
2006-08-22 03:46:00,149.375,149.375,149.37,149.375,50800001.0
2006-08-22 03:47:00,149.368,149.37,149.348,149.351,37600000.0
2006-08-22 03:48:00,149.354,149.368,149.354,149.362,36000000.0
2006-08-22 03:49:00,149.362,149.362,149.358,149.358,4600000.0
2006-08-22 03:50:00,149.355,149.362,149.355,149.362,13600000.0
2006-08-22 03:51:00,149.375,149.375,149.37,149.37,8800000.0
2006-08-22 03:52:00,149.366,149.366,149.359,149.36,76200000.0
2006-08-22 03:53:00,149.365,149.365,149.355,149.355,11400000.0
2006-08-22 03:54:00,149.342,149.344,149.334,149.34,68499998.0
2006-08-22 03:55:00,149.34,149.35,149.34,149.35,88000000.0
2006-08-22 03:56:00,149.357,149.369,149.357,149.36,71499998.0
2006-08-22 03:57:00,149.365,149.365,149.355,149.365,86100002.0
2006-08-22 03:58:00,149.371,149.377,149.369,149.369,90300000.0
2006-08-22 03:59:00,149.363,149.375,149.363,149.375,62600001.0
2006-08-22 04:00:00,149.371,149.371,149.347,149.35,52799999.0
2006-08-22 04:01:00,149.35,149.355,149.345,149.35,79199998.0
2006-08-22 04:02:00,149.347,149.354,149.328,149.346,140699999.0
2006-08-22 04:03:00,149.358,149.358,149.336,149.337,33600000.0
2006-08-22 04:04:00,149.323,149.335,149.323,149.335,108699998.0
2006-08-22 04:05:00,149.338,149.345,149.328,149.342,154500002.0
2006-08-22 04:06:00,149.352,149.365,149.352,149.356,138600001.0
2006-08-22 04:07:00,149.343,149.345,149.331,149.342,79400000.0
2006-08-22 04:08:00,149.342,149.348,149.301,149.31,180900000.0
2006-08-22 04:09:00,149.305,149.322,149.303,149.303,121799998.0
2006-08-22 04:10:00,149.307,149.327,149.307,149.327,75100000.0
2006-08-22 04:11:00,149.327,149.334,149.326,149.326,69299999.0
2006-08-22 04:12:00,149.309,149.309,149.281,149.281,77500000.0
2006-08-22 04:13:00,149.283,149.296,149.283,149.296,17500000.0
2006-08-22 04:14:00,149.292,149.31,149.292,149.31,74599999.0
2006-08-22 04:15:00,149.308,149.308,149.297,149.297,64100001.0
2006-08-22 04:16:00,149.296,149.306,149.292,149.292,89099999.0
2006-08-22 04:17:00,149.302,149.328,149.302,149.328,56000000.0
2006-08-22 04:18:00,149.325,149.325,149.31,149.325,53900000.0
2006-08-22 04:19:00,149.329,149.346,149.325,149.346,105300001.0
2006-08-22 04:20:00,149.352,149.352,149.33,149.332,93500001.0
2006-08-22 04:21:00,149.344,149.357,149.343,149.343,120500004.0
2006-08-22 04:22:00,149.337,149.348,149.331,149.348,149000000.0
2006-08-22 04:23:00,149.341,149.342,149.329,149.342,27300000.0
2006-08-22 04:24:00,149.352,149.352,149.336,149.347,78800000.0
2006-08-22 04:25:00,149.345,149.352,149.345,149.345,50800000.0
2006-08-22 04:26:00,149.338,149.363,149.336,149.355,105200000.0
2006-08-22 04:27:00,149.355,149.364,149.345,149.349,59500000.0
2006-08-22 04:28:00,149.342,149.349,149.319,149.335,52900000.0
2006-08-22 04:29:00,149.331,149.331,149.302,149.316,110600002.0
2006-08-22 04:30:00,149.321,149.324,149.307,149.322,63800001.0
2006-08-22 04:31:00,149.313,149.321,149.307,149.318,87400000.0
2006-08-22 04:32:00,149.323,149.324,149.306,149.324,58700000.0
2006-08-22 04:33:00,149.33,149.33,149.298,149.298,98299998.0
2006-08-22 04:34:00,149.303,149.312,149.293,149.312,71200000.0
2006-08-22 04:35:00,149.328,149.349,149.328,149.346,137499998.0
2006-08-22 04:36:00,149.34,149.354,149.337,149.354,125500000.0
2006-08-22 04:37:00,149.358,149.358,149.352,149.352,30800000.0
2006-08-22 04:38:00,149.353,149.354,149.341,149.35,76400000.0
2006-08-22 04:39:00,149.353,149.365,149.35,149.355,65600000.0
2006-08-22 04:40:00,149.36,149.36,149.336,149.339,110199998.0
2006-08-22 04:41:00,149.337,149.344,149.331,149.344,102900000.0
2006-08-22 04:42:00,149.333,149.347,149.333,149.34,141600000.0
2006-08-22 04:43:00,149.35,149.355,149.34,149.34,111600000.0
2006-08-22 04:44:00,149.348,149.364,149.343,149.364,53499998.0
2006-08-22 04:45:00,149.359,149.359,149.351,149.355,100200000.0
2006-08-22 04:46:00,149.351,149.36,149.35,149.357,58000000.0
2006-08-22 04:47:00,149.365,149.365,149.355,149.365,68600000.0
2006-08-22 04:48:00,149.368,149.37,149.355,149.355,15000000.0
2006-08-22 04:49:00,149.35,149.35,149.345,149.35,112899997.0
2006-08-22 04:50:00,149.347,149.365,149.347,149.365,28000000.0
2006-08-22 04:51:00,149.366,149.375,149.362,149.375,92699999.0
2006-08-22 04:52:00,149.368,149.373,149.36,149.373,81499998.0
2006-08-22 04:53:00,149.37,149.37,149.37,149.37,46200002.0
2006-08-22 04:54:00,149.371,149.374,149.362,149.362,47000001.0
2006-08-22 04:55:00,149.36,149.366,149.36,149.364,69100001.0
2006-08-22 04:56:00,149.368,149.369,149.354,149.356,58900000.0
2006-08-22 04:57:00,149.355,149.366,149.355,149.36,69299999.0
2006-08-22 04:58:00,149.358,149.376,149.357,149.371,95899999.0
2006-08-22 04:59:00,149.367,149.375,149.367,149.37,50899999.0
2006-08-22 05:00:00,149.37,149.375,149.363,149.367,62700001.0
2006-08-22 05:01:00,149.365,149.375,149.365,149.37,98100000.0
2006-08-22 05:02:00,149.365,149.37,149.365,149.37,58400000.0
2006-08-22 05:03:00,149.373,149.373,149.357,149.357,94900000.0
2006-08-22 05:04:00,149.359,149.377,149.359,149.376,164699999.0
2006-08-22 05:05:00,149.376,149.385,149.371,149.385,77400000.0
2006-08-22 05:06:00,149.377,149.385,149.377,149.38,56600000.0
2006-08-22 05:07:00,149.376,149.384,149.37,149.382,70799998.0
2006-08-22 05:08:00,149.391,149.402,149.387,149.392,90400000.0
2006-08-22 05:09:00,149.395,149.395,149.385,149.395,73100001.0
2006-08-22 05:10:00,149.393,149.396,149.39,149.39,169600001.0
2006-08-22 05:11:00,149.395,149.395,149.38,149.395,67500001.0
2006-08-22 05:12:00,149.39,149.39,149.39,149.39,12500000.0
2006-08-22 05:13:00,149.4,149.4,149.397,149.4,24000000.0
2006-08-22 05:14:00,149.415,149.415,149.405,149.41,64500000.0
2006-08-22 05:15:00,149.415,149.415,149.41,149.41,19700000.0
2006-08-22 05:16:00,149.41,149.415,149.405,149.415,68300002.0
2006-08-22 05:17:00,149.406,149.419,149.406,149.411,66499999.0
2006-08-22 05:18:00,149.417,149.417,149.387,149.387,62400000.0
2006-08-22 05:19:00,149.392,149.395,149.392,149.395,21600000.0
2006-08-22 05:20:00,149.41,149.41,149.39,149.398,149299999.0
2006-08-22 05:21:00,149.401,149.418,149.401,149.401,135899999.0
2006-08-22 05:22:00,149.409,149.412,149.402,149.403,106000002.0
2006-08-22 05:23:00,149.392,149.405,149.392,149.405,56000000.0
2006-08-22 05:24:00,149.394,149.394,149.386,149.39,142699999.0
2006-08-22 05:25:00,149.388,149.388,149.385,149.385,35099999.0
2006-08-22 05:26:00,149.393,149.395,149.39,149.395,30400000.0
2006-08-22 05:27:00,149.404,149.404,149.401,149.401,13900000.0
2006-08-22 05:28:00,149.392,149.415,149.392,149.415,35000000.0
2006-08-22 05:29:00,149.415,149.415,149.4,149.415,91100001.0
2006-08-22 05:30:00,149.42,149.426,149.42,149.426,6300000.0
2006-08-22 05:31:00,149.436,149.443,149.428,149.443,67500000.0
2006-08-22 05:32:00,149.447,149.447,149.434,149.434,19200000.0
2006-08-22 05:33:00,149.455,149.476,149.455,149.476,71100002.0
2006-08-22 05:34:00,149.453,149.457,149.451,149.454,67900000.0
2006-08-22 05:35:00,149.446,149.449,149.446,149.449,50899998.0
2006-08-22 05:36:00,149.436,149.449,149.436,149.436,40800000.0
2006-08-22 05:37:00,149.434,149.457,149.434,149.455,102000002.0
2006-08-22 05:38:00,149.452,149.452,149.448,149.448,5600000.0
2006-08-22 05:39:00,149.444,149.446,149.444,149.446,27199999.0
2006-08-22 05:40:00,149.449,149.452,149.433,149.438,39000000.0
2006-08-22 05:41:00,149.428,149.431,149.424,149.429,65000000.0
2006-08-22 05:42:00,149.443,149.446,149.443,149.446,44000002.0
2006-08-22 05:43:00,149.452,149.452,149.435,149.435,38600000.0
2006-08-22 05:44:00,149.434,149.447,149.434,149.435,71300000.0
2006-08-22 05:45:00,149.432,149.441,149.429,149.44,67200000.0
2006-08-22 05:46:00,149.433,149.437,149.424,149.427,18600000.0
2006-08-22 05:47:00,149.423,149.433,149.423,149.428,119699999.0
2006-08-22 05:48:00,149.443,149.443,149.442,149.442,22400000.0
2006-08-22 05:49:00,149.452,149.452,149.429,149.442,156400003.0
2006-08-22 05:50:00,149.448,149.448,149.442,149.443,12800000.0
2006-08-22 05:51:00,149.436,149.436,149.433,149.433,20200000.0
2006-08-22 05:52:00,149.423,149.437,149.423,149.428,66100000.0
2006-08-22 05:53:00,149.432,149.434,149.426,149.428,44899999.0
2006-08-22 05:54:00,149.43,149.43,149.43,149.43,22500000.0
2006-08-22 05:55:00,149.435,149.449,149.435,149.44,85000000.0
2006-08-22 05:56:00,149.434,149.434,149.434,149.434,35699998.0
2006-08-22 05:57:00,149.432,149.442,149.429,149.437,87100000.0
2006-08-22 05:58:00,149.434,149.441,149.429,149.432,163800003.0
2006-08-22 05:59:00,149.428,149.441,149.425,149.43,120199999.0
2006-08-22 06:00:00,149.422,149.436,149.422,149.436,99800000.0
2006-08-22 06:01:00,149.447,149.447,149.433,149.435,81599999.0
2006-08-22 06:02:00,149.437,149.451,149.437,149.451,48000000.0
2006-08-22 06:03:00,149.452,149.454,149.436,149.443,112499998.0
2006-08-22 06:04:00,149.45,149.452,149.436,149.451,104799997.0
2006-08-22 06:05:00,149.451,149.452,149.437,149.452,39200000.0
2006-08-22 06:06:00,149.448,149.452,149.439,149.448,190500000.0
2006-08-22 06:07:00,149.44,149.443,149.423,149.431,152200001.0
2006-08-22 06:08:00,149.436,149.445,149.426,149.445,119499999.0
2006-08-22 06:09:00,149.452,149.467,149.449,149.453,81499998.0
2006-08-22 06:10:00,149.445,149.445,149.434,149.442,86100000.0
2006-08-22 06:11:00,149.444,149.444,149.429,149.439,129199999.0
2006-08-22 06:12:00,149.44,149.452,149.44,149.443,81399999.0
2006-08-22 06:13:00,149.437,149.443,149.433,149.435,77900001.0
2006-08-22 06:14:00,149.443,149.443,149.432,149.432,62399998.0
2006-08-22 06:15:00,149.441,149.444,149.437,149.437,28800000.0
2006-08-22 06:16:00,149.438,149.441,149.429,149.433,120600001.0
2006-08-22 06:17:00,149.43,149.442,149.425,149.442,63700001.0
2006-08-22 06:18:00,149.437,149.448,149.434,149.435,81599999.0
2006-08-22 06:19:00,149.435,149.435,149.422,149.427,112100000.0
2006-08-22 06:20:00,149.421,149.429,149.421,149.429,60700002.0
2006-08-22 06:21:00,149.42,149.42,149.42,149.42,14400000.0
2006-08-22 06:22:00,149.416,149.429,149.416,149.427,116700002.0
2006-08-22 06:23:00,149.435,149.435,149.42,149.43,96500001.0
2006-08-22 06:24:00,149.43,149.433,149.423,149.429,87100002.0
2006-08-22 06:25:00,149.435,149.435,149.425,149.43,72399999.0
2006-08-22 06:26:00,149.435,149.448,149.435,149.448,61599999.0
2006-08-22 06:27:00,149.453,149.459,149.445,149.45,127600000.0
2006-08-22 06:28:00,149.45,149.455,149.442,149.442,57500000.0
2006-08-22 06:29:00,149.454,149.456,149.454,149.456,33500001.0
2006-08-22 06:30:00,149.456,149.456,149.442,149.442,34600000.0
2006-08-22 06:31:00,149.441,149.454,149.441,149.454,94099999.0
2006-08-22 06:32:00,149.444,149.445,149.43,149.431,125500000.0
2006-08-22 06:33:00,149.431,149.447,149.431,149.447,71699998.0
2006-08-22 06:34:00,149.445,149.445,149.445,149.445,2600000.0
2006-08-22 06:35:00,149.452,149.456,149.442,149.442,40800000.0
2006-08-22 06:36:00,149.433,149.438,149.422,149.424,89700000.0
2006-08-22 06:37:00,149.431,149.437,149.431,149.432,79200002.0
2006-08-22 06:38:00,149.435,149.435,149.42,149.42,11600000.0
2006-08-22 06:39:00,149.429,149.432,149.421,149.421,124399998.0
2006-08-22 06:40:00,149.418,149.429,149.415,149.421,112700000.0
2006-08-22 06:41:00,149.42,149.42,149.414,149.42,70399999.0
2006-08-22 06:42:00,149.418,149.418,149.409,149.409,69099999.0
2006-08-22 06:43:00,149.41,149.41,149.405,149.405,57300000.0
2006-08-22 06:44:00,149.419,149.423,149.419,149.423,95699999.0
2006-08-22 06:45:00,149.416,149.424,149.41,149.424,158200000.0
2006-08-22 06:46:00,149.419,149.423,149.411,149.411,213400000.0
2006-08-22 06:47:00,149.413,149.415,149.409,149.41,126799996.0
2006-08-22 06:48:00,149.413,149.413,149.408,149.41,73900002.0
2006-08-22 06:49:00,149.406,149.406,149.392,149.399,50700000.0
2006-08-22 06:50:00,149.395,149.397,149.385,149.393,133699999.0
2006-08-22 06:51:00,149.39,149.4,149.38,149.383,97600001.0
2006-08-22 06:52:00,149.384,149.402,149.384,149.391,138000002.0
2006-08-22 06:53:00,149.388,149.388,149.382,149.382,86100001.0
2006-08-22 06:54:00,149.379,149.393,149.379,149.384,44700000.0
2006-08-22 06:55:00,149.384,149.393,149.384,149.388,71900002.0
2006-08-22 06:56:00,149.39,149.398,149.374,149.39,145200002.0
2006-08-22 06:57:00,149.392,149.396,149.379,149.382,102400000.0
2006-08-22 06:58:00,149.382,149.389,149.376,149.378,128599999.0
2006-08-22 06:59:00,149.372,149.372,149.356,149.367,87299998.0
2006-08-22 07:00:00,149.373,149.373,149.359,149.367,85400000.0
2006-08-22 07:01:00,149.363,149.374,149.363,149.363,48200000.0
2006-08-22 07:02:00,149.355,149.363,149.355,149.355,115599998.0
2006-08-22 07:03:00,149.359,149.359,149.349,149.358,111700000.0
2006-08-22 07:04:00,149.359,149.363,149.357,149.358,99299998.0
2006-08-22 07:05:00,149.341,149.356,149.341,149.345,72400000.0
2006-08-22 07:06:00,149.342,149.349,149.342,149.348,127699998.0
2006-08-22 07:07:00,149.357,149.361,149.34,149.343,41700000.0
2006-08-22 07:08:00,149.342,149.35,149.339,149.347,97500002.0
2006-08-22 07:09:00,149.346,149.35,149.343,149.348,102300000.0
2006-08-22 07:10:00,149.36,149.365,149.359,149.359,31199999.0
2006-08-22 07:11:00,149.352,149.359,149.349,149.358,136700002.0
2006-08-22 07:12:00,149.359,149.365,149.352,149.365,62000000.0
2006-08-22 07:13:00,149.372,149.375,149.365,149.365,88200000.0
2006-08-22 07:14:00,149.355,149.367,149.355,149.365,67899999.0
2006-08-22 07:15:00,149.363,149.376,149.363,149.366,66100000.0
2006-08-22 07:16:00,149.367,149.375,149.367,149.37,40800000.0
2006-08-22 07:17:00,149.365,149.382,149.36,149.382,102799999.0
2006-08-22 07:18:00,149.38,149.383,149.375,149.375,51399999.0
2006-08-22 07:19:00,149.372,149.392,149.372,149.392,31200001.0
2006-08-22 07:20:00,149.386,149.392,149.378,149.392,27200000.0
2006-08-22 07:21:00,149.388,149.388,149.364,149.365,55599999.0
2006-08-22 07:22:00,149.394,149.418,149.389,149.405,173700000.0
2006-08-22 07:23:00,149.42,149.42,149.403,149.411,141599997.0
2006-08-22 07:24:00,149.41,149.422,149.409,149.422,100499999.0
2006-08-22 07:25:00,149.416,149.416,149.403,149.404,113999997.0
2006-08-22 07:26:00,149.406,149.406,149.384,149.384,36100000.0
2006-08-22 07:27:00,149.384,149.393,149.382,149.388,97400001.0
2006-08-22 07:28:00,149.402,149.414,149.402,149.412,93499998.0
2006-08-22 07:29:00,149.4,149.404,149.396,149.4,110200002.0
2006-08-22 07:30:00,149.394,149.394,149.393,149.393,54400001.0
2006-08-22 07:31:00,149.389,149.396,149.389,149.393,92000003.0
2006-08-22 07:32:00,149.388,149.392,149.385,149.388,98800000.0
2006-08-22 07:33:00,149.39,149.395,149.385,149.39,125800000.0
2006-08-22 07:34:00,149.392,149.392,149.376,149.392,58300000.0
2006-08-22 07:35:00,149.388,149.388,149.369,149.383,86999999.0
2006-08-22 07:36:00,149.387,149.387,149.377,149.377,21800000.0
2006-08-22 07:37:00,149.381,149.39,149.377,149.377,91300002.0
2006-08-22 07:38:00,149.375,149.388,149.375,149.388,37900000.0
2006-08-22 07:39:00,149.386,149.407,149.386,149.4,167299999.0
2006-08-22 07:40:00,149.393,149.393,149.384,149.384,104700001.0
2006-08-22 07:41:00,149.377,149.383,149.361,149.364,119900001.0
2006-08-22 07:42:00,149.367,149.367,149.353,149.353,106700000.0
2006-08-22 07:43:00,149.352,149.361,149.342,149.351,84100000.0
2006-08-22 07:44:00,149.346,149.349,149.336,149.349,41200000.0
2006-08-22 07:45:00,149.347,149.36,149.346,149.357,73100000.0
2006-08-22 07:46:00,149.359,149.367,149.351,149.36,113500001.0
2006-08-22 07:47:00,149.363,149.366,149.359,149.362,132799997.0
2006-08-22 07:48:00,149.364,149.381,149.364,149.374,66900001.0
2006-08-22 07:49:00,149.378,149.378,149.373,149.373,5200000.0
2006-08-22 07:50:00,149.378,149.378,149.368,149.37,56799999.0
2006-08-22 07:51:00,149.357,149.357,149.343,149.343,56600000.0
2006-08-22 07:52:00,149.343,149.355,149.343,149.346,65900000.0
2006-08-22 07:53:00,149.351,149.362,149.351,149.362,44500000.0
2006-08-22 07:54:00,149.357,149.376,149.357,149.367,50100000.0
2006-08-22 07:55:00,149.372,149.381,149.357,149.359,130699999.0
2006-08-22 07:56:00,149.355,149.36,149.339,149.339,113699998.0
2006-08-22 07:57:00,149.353,149.366,149.35,149.35,81199999.0
2006-08-22 07:58:00,149.364,149.382,149.364,149.379,51800000.0
2006-08-22 07:59:00,149.375,149.385,149.375,149.385,48999999.0
2006-08-22 08:00:00,149.375,149.388,149.361,149.388,79700000.0
2006-08-22 08:01:00,149.392,149.392,149.383,149.387,56499999.0
2006-08-22 08:02:00,149.377,149.377,149.348,149.349,70799999.0
2006-08-22 08:03:00,149.351,149.38,149.351,149.38,17100000.0
2006-08-22 08:04:00,149.391,149.391,149.359,149.375,105100002.0
2006-08-22 08:05:00,149.378,149.39,149.375,149.375,89000000.0
2006-08-22 08:06:00,149.374,149.374,149.36,149.367,70100000.0
2006-08-22 08:07:00,149.357,149.365,149.354,149.365,74799999.0
2006-08-22 08:08:00,149.367,149.383,149.367,149.383,49799999.0
2006-08-22 08:09:00,149.385,149.386,149.374,149.386,104499998.0
2006-08-22 08:10:00,149.384,149.384,149.373,149.373,72700000.0
2006-08-22 08:11:00,149.383,149.387,149.37,149.387,89199999.0
2006-08-22 08:12:00,149.388,149.398,149.383,149.387,127099997.0
2006-08-22 08:13:00,149.382,149.395,149.382,149.39,49700000.0
2006-08-22 08:14:00,149.39,149.397,149.387,149.391,122400000.0
2006-08-22 08:15:00,149.394,149.405,149.394,149.405,22100000.0
2006-08-22 08:16:00,149.409,149.414,149.404,149.414,94200000.0
2006-08-22 08:17:00,149.409,149.426,149.409,149.42,148099998.0
2006-08-22 08:18:00,149.425,149.429,149.423,149.423,39000000.0
2006-08-22 08:19:00,149.427,149.433,149.417,149.417,73499999.0
2006-08-22 08:20:00,149.427,149.427,149.402,149.415,101800000.0
2006-08-22 08:21:00,149.403,149.407,149.4,149.401,92900000.0
2006-08-22 08:22:00,149.407,149.407,149.388,149.396,89400000.0
2006-08-22 08:23:00,149.402,149.419,149.397,149.397,161800000.0
2006-08-22 08:24:00,149.392,149.395,149.382,149.394,150100001.0
2006-08-22 08:25:00,149.383,149.391,149.375,149.38,131100000.0
2006-08-22 08:26:00,149.395,149.409,149.395,149.401,35100000.0
2006-08-22 08:27:00,149.395,149.397,149.375,149.375,67100001.0
2006-08-22 08:28:00,149.386,149.406,149.386,149.389,83899998.0
2006-08-22 08:29:00,149.397,149.415,149.397,149.411,63199999.0
2006-08-22 08:30:00,149.408,149.421,149.407,149.408,152799999.0
2006-08-22 08:31:00,149.42,149.439,149.42,149.43,59200000.0
2006-08-22 08:32:00,149.432,149.44,149.43,149.431,161500002.0
2006-08-22 08:33:00,149.43,149.441,149.43,149.439,72400000.0
2006-08-22 08:34:00,149.434,149.442,149.418,149.419,119999999.0
2006-08-22 08:35:00,149.412,149.428,149.41,149.41,140100000.0
2006-08-22 08:36:00,149.418,149.427,149.416,149.427,76900000.0
2006-08-22 08:37:00,149.437,149.437,149.424,149.43,254200000.0
2006-08-22 08:38:00,149.43,149.443,149.429,149.443,94299998.0
2006-08-22 08:39:00,149.444,149.45,149.439,149.45,74899999.0
2006-08-22 08:40:00,149.443,149.444,149.436,149.444,169799997.0
2006-08-22 08:41:00,149.44,149.445,149.434,149.445,119400003.0
2006-08-22 08:42:00,149.441,149.462,149.44,149.462,81000000.0
2006-08-22 08:43:00,149.465,149.488,149.465,149.487,127000003.0
2006-08-22 08:44:00,149.485,149.485,149.47,149.477,139900003.0
2006-08-22 08:45:00,149.473,149.473,149.462,149.462,37100000.0
2006-08-22 08:46:00,149.465,149.49,149.465,149.49,44000000.0
2006-08-22 08:47:00,149.491,149.508,149.491,149.495,42500000.0
2006-08-22 08:48:00,149.492,149.501,149.488,149.499,158800000.0
2006-08-22 08:49:00,149.485,149.508,149.485,149.492,87899999.0
2006-08-22 08:50:00,149.482,149.482,149.454,149.465,53900000.0
2006-08-22 08:51:00,149.468,149.468,149.454,149.463,84099999.0
2006-08-22 08:52:00,149.462,149.462,149.438,149.441,89399999.0
2006-08-22 08:53:00,149.443,149.451,149.432,149.433,117800000.0
2006-08-22 08:54:00,149.427,149.443,149.418,149.44,20900000.0
2006-08-22 08:55:00,149.446,149.446,149.419,149.431,102300000.0
2006-08-22 08:56:00,149.432,149.439,149.42,149.435,65500001.0
2006-08-22 08:57:00,149.432,149.432,149.417,149.421,180399999.0
2006-08-22 08:58:00,149.421,149.439,149.412,149.432,49699999.0
2006-08-22 08:59:00,149.435,149.449,149.421,149.449,111300000.0
2006-08-22 09:00:00,149.457,149.475,149.446,149.446,57199999.0
2006-08-22 09:01:00,149.438,149.465,149.438,149.464,127499999.0
2006-08-22 09:02:00,149.448,149.453,149.441,149.453,83200002.0
2006-08-22 09:03:00,149.462,149.462,149.453,149.455,54600000.0
2006-08-22 09:04:00,149.457,149.474,149.457,149.469,50700001.0
2006-08-22 09:05:00,149.465,149.476,149.46,149.476,64499999.0
2006-08-22 09:06:00,149.478,149.497,149.478,149.497,37399999.0
2006-08-22 09:07:00,149.504,149.514,149.488,149.488,88400002.0
2006-08-22 09:08:00,149.493,149.506,149.493,149.501,56499999.0
2006-08-22 09:09:00,149.495,149.506,149.485,149.503,74300001.0
2006-08-22 09:10:00,149.501,149.527,149.501,149.522,93100000.0
2006-08-22 09:11:00,149.522,149.538,149.51,149.533,141400000.0
2006-08-22 09:12:00,149.527,149.528,149.517,149.528,126000002.0
2006-08-22 09:13:00,149.532,149.546,149.532,149.546,54400000.0
2006-08-22 09:14:00,149.553,149.57,149.54,149.542,126300000.0
2006-08-22 09:15:00,149.548,149.563,149.548,149.557,98000003.0
2006-08-22 09:16:00,149.55,149.558,149.52,149.529,83699999.0
2006-08-22 09:17:00,149.525,149.525,149.503,149.508,88200000.0
2006-08-22 09:18:00,149.508,149.52,149.5,149.52,111199998.0
2006-08-22 09:19:00,149.517,149.522,149.5,149.5,67699999.0
2006-08-22 09:20:00,149.49,149.493,149.478,149.48,88599999.0
2006-08-22 09:21:00,149.477,149.477,149.465,149.465,43099999.0
2006-08-22 09:22:00,149.468,149.468,149.459,149.468,93900000.0
2006-08-22 09:23:00,149.472,149.486,149.472,149.484,82299999.0
2006-08-22 09:24:00,149.488,149.502,149.485,149.502,129000000.0
2006-08-22 09:25:00,149.502,149.519,149.5,149.519,155599997.0
2006-08-22 09:26:00,149.515,149.527,149.511,149.521,143000001.0
2006-08-22 09:27:00,149.532,149.533,149.516,149.521,79400002.0
2006-08-22 09:28:00,149.509,149.513,149.499,149.501,153299999.0
2006-08-22 09:29:00,149.498,149.498,149.49,149.497,136900001.0
2006-08-22 09:30:00,149.498,149.498,149.487,149.497,112800001.0
2006-08-22 09:31:00,149.51,149.53,149.51,149.53,46000000.0
2006-08-22 09:32:00,149.527,149.528,149.517,149.522,51300000.0
2006-08-22 09:33:00,149.516,149.517,149.508,149.517,78000001.0
2006-08-22 09:34:00,149.515,149.515,149.491,149.495,66700000.0
2006-08-22 09:35:00,149.495,149.506,149.493,149.493,89700000.0
2006-08-22 09:36:00,149.498,149.52,149.493,149.52,118200000.0
2006-08-22 09:37:00,149.513,149.52,149.499,149.52,40499999.0
2006-08-22 09:38:00,149.522,149.522,149.513,149.518,109699997.0
2006-08-22 09:39:00,149.529,149.546,149.529,149.539,77799999.0
2006-08-22 09:40:00,149.543,149.552,149.532,149.547,78499998.0
2006-08-22 09:41:00,149.555,149.567,149.551,149.551,31200000.0
2006-08-22 09:42:00,149.543,149.543,149.523,149.535,77200000.0
2006-08-22 09:43:00,149.52,149.54,149.52,149.535,147500000.0
2006-08-22 09:44:00,149.537,149.56,149.537,149.554,101200002.0
2006-08-22 09:45:00,149.555,149.555,149.539,149.539,26800000.0
2006-08-22 09:46:00,149.536,149.536,149.53,149.53,103099998.0
2006-08-22 09:47:00,149.528,149.528,149.518,149.518,53699998.0
2006-08-22 09:48:00,149.527,149.535,149.521,149.531,94599999.0
2006-08-22 09:49:00,149.538,149.592,149.537,149.592,115199999.0
2006-08-22 09:50:00,149.603,149.659,149.592,149.659,92800000.0
2006-08-22 09:51:00,149.668,149.668,149.608,149.625,94500000.0
2006-08-22 09:52:00,149.62,149.62,149.603,149.603,75299999.0
2006-08-22 09:53:00,149.608,149.622,149.601,149.621,83099999.0
2006-08-22 09:54:00,149.615,149.615,149.608,149.613,76199998.0
2006-08-22 09:55:00,149.612,149.617,149.609,149.617,36800000.0
2006-08-22 09:56:00,149.605,149.605,149.577,149.582,193399998.0
2006-08-22 09:57:00,149.592,149.612,149.592,149.608,54800000.0
2006-08-22 09:58:00,149.618,149.63,149.618,149.63,39099999.0
2006-08-22 09:59:00,149.637,149.65,149.634,149.65,40300000.0
2006-08-22 10:00:00,149.653,149.655,149.641,149.65,134799999.0
2006-08-22 10:01:00,149.64,149.659,149.64,149.652,136699999.0
2006-08-22 10:02:00,149.643,149.643,149.633,149.638,92100001.0
2006-08-22 10:03:00,149.63,149.638,149.627,149.628,89499999.0
2006-08-22 10:04:00,149.625,149.651,149.625,149.645,138399996.0
2006-08-22 10:05:00,149.648,149.658,149.647,149.653,38400000.0
2006-08-22 10:06:00,149.656,149.658,149.645,149.647,94800000.0
2006-08-22 10:07:00,149.652,149.661,149.645,149.645,109599997.0
2006-08-22 10:08:00,149.648,149.649,149.645,149.649,77500000.0
2006-08-22 10:09:00,149.652,149.652,149.636,149.647,149499999.0
2006-08-22 10:10:00,149.648,149.648,149.625,149.625,48300000.0
2006-08-22 10:11:00,149.628,149.635,149.618,149.635,145100001.0
2006-08-22 10:12:00,149.638,149.638,149.626,149.637,73300000.0
2006-08-22 10:13:00,149.641,149.646,149.628,149.642,71499999.0
2006-08-22 10:14:00,149.631,149.631,149.598,149.598,35199999.0
2006-08-22 10:15:00,149.593,149.611,149.593,149.602,102999999.0
2006-08-22 10:16:00,149.611,149.628,149.611,149.623,54800000.0
2006-08-22 10:17:00,149.624,149.627,149.616,149.618,87700000.0
2006-08-22 10:18:00,149.608,149.617,149.598,149.598,106800002.0
2006-08-22 10:19:00,149.591,149.607,149.591,149.599,85699999.0
2006-08-22 10:20:00,149.595,149.607,149.595,149.605,153799999.0
2006-08-22 10:21:00,149.61,149.619,149.602,149.607,91400001.0
2006-08-22 10:22:00,149.606,149.615,149.602,149.61,117799999.0
2006-08-22 10:23:00,149.609,149.609,149.6,149.604,206199998.0
2006-08-22 10:24:00,149.606,149.609,149.598,149.598,88599998.0
2006-08-22 10:25:00,149.597,149.621,149.591,149.621,140900002.0
2006-08-22 10:26:00,149.617,149.624,149.613,149.613,177000000.0
2006-08-22 10:27:00,149.609,149.619,149.609,149.619,26400000.0
2006-08-22 10:28:00,149.597,149.613,149.597,149.608,71199999.0
2006-08-22 10:29:00,149.604,149.62,149.597,149.62,54599999.0
2006-08-22 10:30:00,149.617,149.617,149.603,149.611,148100004.0
2006-08-22 10:31:00,149.609,149.609,149.597,149.602,104700002.0
2006-08-22 10:32:00,149.603,149.608,149.595,149.597,113900001.0
2006-08-22 10:33:00,149.593,149.607,149.593,149.606,41400000.0
2006-08-22 10:34:00,149.608,149.612,149.608,149.612,22400000.0
2006-08-22 10:35:00,149.617,149.625,149.608,149.625,88799997.0
2006-08-22 10:36:00,149.631,149.642,149.627,149.63,102000000.0
2006-08-22 10:37:00,149.624,149.624,149.605,149.621,44700000.0
2006-08-22 10:38:00,149.626,149.639,149.621,149.639,22700000.0
2006-08-22 10:39:00,149.651,149.651,149.633,149.645,41100000.0
2006-08-22 10:40:00,149.638,149.641,149.619,149.625,155199999.0
2006-08-22 10:41:00,149.624,149.634,149.619,149.625,74499999.0
2006-08-22 10:42:00,149.628,149.642,149.621,149.621,96000000.0
2006-08-22 10:43:00,149.621,149.621,149.597,149.597,72300000.0
2006-08-22 10:44:00,149.602,149.615,149.601,149.608,164500001.0
2006-08-22 10:45:00,149.608,149.62,149.594,149.594,52500000.0
2006-08-22 10:46:00,149.588,149.602,149.581,149.602,32800000.0
2006-08-22 10:47:00,149.606,149.606,149.59,149.597,52199999.0
2006-08-22 10:48:00,149.608,149.612,149.599,149.612,98299999.0
2006-08-22 10:49:00,149.621,149.634,149.613,149.624,101500001.0
2006-08-22 10:50:00,149.627,149.635,149.619,149.625,122300000.0
2006-08-22 10:51:00,149.626,149.63,149.609,149.63,65399999.0
2006-08-22 10:52:00,149.621,149.638,149.62,149.625,77000001.0
2006-08-22 10:53:00,149.627,149.628,149.618,149.618,50200000.0
2006-08-22 10:54:00,149.624,149.629,149.611,149.614,102999999.0
2006-08-22 10:55:00,149.607,149.607,149.572,149.572,106799999.0
2006-08-22 10:56:00,149.579,149.589,149.575,149.58,85600000.0
2006-08-22 10:57:00,149.582,149.588,149.579,149.588,78500001.0
2006-08-22 10:58:00,149.586,149.586,149.574,149.574,28000000.0
2006-08-22 10:59:00,149.577,149.596,149.57,149.57,54099999.0
2006-08-22 11:00:00,149.568,149.568,149.393,149.427,80800000.0
2006-08-22 11:01:00,149.439,149.473,149.438,149.449,64400000.0
2006-08-22 11:02:00,149.447,149.46,149.427,149.444,63700001.0
2006-08-22 11:03:00,149.462,149.476,149.431,149.443,117300002.0
2006-08-22 11:04:00,149.451,149.455,149.433,149.433,67999999.0
2006-08-22 11:05:00,149.461,149.48,149.461,149.478,104200000.0
2006-08-22 11:06:00,149.485,149.498,149.485,149.498,111500001.0
2006-08-22 11:07:00,149.492,149.503,149.486,149.5,80500001.0
2006-08-22 11:08:00,149.492,149.493,149.443,149.446,124999999.0
2006-08-22 11:09:00,149.448,149.474,149.438,149.468,81599999.0
2006-08-22 11:10:00,149.462,149.469,149.444,149.444,55800001.0
2006-08-22 11:11:00,149.448,149.486,149.448,149.472,117500001.0
2006-08-22 11:12:00,149.46,149.46,149.387,149.395,114500001.0
2006-08-22 11:13:00,149.393,149.399,149.389,149.392,76699998.0
2006-08-22 11:14:00,149.353,149.353,149.292,149.302,54899999.0
2006-08-22 11:15:00,149.297,149.319,149.297,149.313,48800000.0
2006-08-22 11:16:00,149.302,149.304,149.278,149.294,45600000.0
2006-08-22 11:17:00,149.293,149.293,149.218,149.222,132300001.0
2006-08-22 11:18:00,149.208,149.208,149.174,149.194,56299999.0
2006-08-22 11:19:00,149.209,149.212,149.195,149.195,81299999.0
2006-08-22 11:20:00,149.192,149.223,149.192,149.218,66400001.0
2006-08-22 11:21:00,149.223,149.243,149.219,149.241,68600002.0
2006-08-22 11:22:00,149.229,149.245,149.228,149.245,99000001.0
2006-08-22 11:23:00,149.239,149.239,149.223,149.235,135099997.0
2006-08-22 11:24:00,149.237,149.237,149.222,149.222,77800000.0
2006-08-22 11:25:00,149.219,149.227,149.205,149.205,173500000.0
2006-08-22 11:26:00,149.193,149.193,149.164,149.17,105199998.0
2006-08-22 11:27:00,149.174,149.185,149.149,149.158,62699999.0
2006-08-22 11:28:00,149.159,149.189,149.156,149.187,152400003.0
2006-08-22 11:29:00,149.211,149.242,149.211,149.235,84000001.0
2006-08-22 11:30:00,149.239,149.247,149.23,149.23,103400000.0
2006-08-22 11:31:00,149.219,149.24,149.219,149.232,178800002.0
2006-08-22 11:32:00,149.227,149.227,149.219,149.224,55100000.0
2006-08-22 11:33:00,149.222,149.222,149.198,149.207,42400000.0
2006-08-22 11:34:00,149.216,149.216,149.198,149.214,121100000.0
2006-08-22 11:35:00,149.216,149.233,149.216,149.226,167099996.0
2006-08-22 11:36:00,149.244,149.266,149.232,149.252,222400003.0
2006-08-22 11:37:00,149.257,149.257,149.237,149.249,98599999.0
2006-08-22 11:38:00,149.248,149.275,149.246,149.275,65000000.0
2006-08-22 11:39:00,149.279,149.299,149.264,149.299,111500002.0
2006-08-22 11:40:00,149.297,149.301,149.293,149.293,156099999.0
2006-08-22 11:41:00,149.291,149.307,149.288,149.3,174099998.0
2006-08-22 11:42:00,149.315,149.354,149.315,149.354,96699999.0
2006-08-22 11:43:00,149.353,149.353,149.326,149.33,72099999.0
2006-08-22 11:44:00,149.338,149.343,149.33,149.33,47600001.0
2006-08-22 11:45:00,149.332,149.332,149.303,149.304,184499999.0
2006-08-22 11:46:00,149.299,149.314,149.299,149.301,145600000.0
2006-08-22 11:47:00,149.302,149.315,149.299,149.299,94699998.0
2006-08-22 11:48:00,149.31,149.317,149.304,149.313,98399999.0
2006-08-22 11:49:00,149.308,149.32,149.302,149.32,92699999.0
2006-08-22 11:50:00,149.317,149.341,149.317,149.341,85600001.0
2006-08-22 11:51:00,149.344,149.354,149.336,149.336,58400000.0
2006-08-22 11:52:00,149.319,149.34,149.319,149.33,69599999.0
2006-08-22 11:53:00,149.335,149.337,149.323,149.33,46000000.0
2006-08-22 11:54:00,149.33,149.33,149.297,149.3,105499997.0
2006-08-22 11:55:00,149.305,149.312,149.292,149.31,101499999.0
2006-08-22 11:56:00,149.313,149.313,149.275,149.284,55600000.0
2006-08-22 11:57:00,149.298,149.311,149.291,149.299,78500000.0
2006-08-22 11:58:00,149.289,149.306,149.281,149.285,90399999.0
2006-08-22 11:59:00,149.277,149.287,149.268,149.268,77100000.0
2006-08-22 12:00:00,149.264,149.274,149.25,149.259,134100001.0
2006-08-22 12:01:00,149.266,149.276,149.251,149.251,132299998.0
2006-08-22 12:02:00,149.254,149.271,149.254,149.258,95099998.0
2006-08-22 12:03:00,149.262,149.263,149.234,149.241,141900001.0
2006-08-22 12:04:00,149.245,149.245,149.229,149.242,103600002.0
2006-08-22 12:05:00,149.244,149.258,149.238,149.254,122400001.0
2006-08-22 12:06:00,149.258,149.266,149.248,149.258,131899998.0
2006-08-22 12:07:00,149.255,149.267,149.255,149.261,105500000.0
2006-08-22 12:08:00,149.256,149.256,149.241,149.251,93100000.0
2006-08-22 12:09:00,149.254,149.263,149.25,149.257,115599999.0
2006-08-22 12:10:00,149.27,149.27,149.237,149.239,61000000.0
2006-08-22 12:11:00,149.242,149.244,149.236,149.243,39500000.0
2006-08-22 12:12:00,149.243,149.244,149.227,149.227,31700000.0
2006-08-22 12:13:00,149.215,149.233,149.209,149.209,117200002.0
2006-08-22 12:14:00,149.208,149.218,149.199,149.207,141099999.0
2006-08-22 12:15:00,149.207,149.207,149.186,149.196,92899998.0
2006-08-22 12:16:00,149.193,149.208,149.182,149.204,98500002.0
2006-08-22 12:17:00,149.196,149.196,149.182,149.194,39700000.0
2006-08-22 12:18:00,149.187,149.187,149.166,149.166,133600001.0
2006-08-22 12:19:00,149.161,149.175,149.161,149.162,181300002.0
2006-08-22 12:20:00,149.163,149.181,149.163,149.165,167600003.0
2006-08-22 12:21:00,149.17,149.176,149.166,149.166,60999999.0
2006-08-22 12:22:00,149.186,149.208,149.174,149.184,51200000.0
2006-08-22 12:23:00,149.196,149.215,149.196,149.215,30800000.0
2006-08-22 12:24:00,149.225,149.236,149.218,149.218,149500000.0
2006-08-22 12:25:00,149.212,149.212,149.2,149.201,47400000.0
2006-08-22 12:26:00,149.189,149.191,149.174,149.18,49500000.0
2006-08-22 12:27:00,149.176,149.193,149.176,149.193,69099998.0
2006-08-22 12:28:00,149.203,149.208,149.197,149.197,149099999.0
2006-08-22 12:29:00,149.2,149.205,149.195,149.195,69899999.0
2006-08-22 12:30:00,149.193,149.21,149.188,149.21,82199999.0
2006-08-22 12:31:00,149.21,149.215,149.203,149.206,99999997.0
2006-08-22 12:32:00,149.21,149.21,149.193,149.193,82500002.0
2006-08-22 12:33:00,149.202,149.205,149.181,149.181,240800000.0
2006-08-22 12:34:00,149.178,149.183,149.176,149.18,198599997.0
2006-08-22 12:35:00,149.177,149.179,149.15,149.15,112100001.0
2006-08-22 12:36:00,149.148,149.148,149.141,149.141,54300002.0
2006-08-22 12:37:00,149.126,149.126,149.08,149.08,31900000.0
2006-08-22 12:38:00,149.078,149.091,149.062,149.062,51399999.0
2006-08-22 12:39:00,149.066,149.066,149.047,149.047,108000001.0
2006-08-22 12:40:00,149.04,149.064,149.04,149.058,60799999.0
2006-08-22 12:41:00,149.044,149.063,149.044,149.063,113200000.0
2006-08-22 12:42:00,149.076,149.109,149.076,149.095,70000000.0
2006-08-22 12:43:00,149.103,149.112,149.1,149.105,124099999.0
2006-08-22 12:44:00,149.102,149.109,149.093,149.1,144800003.0
2006-08-22 12:45:00,149.107,149.107,149.088,149.088,56000000.0
2006-08-22 12:46:00,149.095,149.101,149.083,149.083,90700001.0
2006-08-22 12:47:00,149.065,149.077,149.059,149.061,54500001.0
2006-08-22 12:48:00,149.063,149.07,149.042,149.07,129300000.0
2006-08-22 12:49:00,149.062,149.062,149.035,149.051,69600000.0
2006-08-22 12:50:00,149.06,149.065,149.045,149.045,72000000.0
2006-08-22 12:51:00,149.046,149.048,149.035,149.035,98300000.0
2006-08-22 12:52:00,149.033,149.037,149.032,149.033,40600000.0
2006-08-22 12:53:00,149.043,149.055,149.039,149.05,104600001.0
2006-08-22 12:54:00,149.041,149.054,149.041,149.047,130999997.0
2006-08-22 12:55:00,149.053,149.064,149.053,149.064,135600001.0
2006-08-22 12:56:00,149.068,149.092,149.068,149.088,97500000.0
2006-08-22 12:57:00,149.082,149.082,149.055,149.068,79999998.0
2006-08-22 12:58:00,149.072,149.09,149.072,149.09,98400000.0
2006-08-22 12:59:00,149.099,149.116,149.099,149.109,67700000.0
2006-08-22 13:00:00,149.105,149.126,149.095,149.126,70500000.0
2006-08-22 13:01:00,149.139,149.162,149.139,149.16,78400001.0
2006-08-22 13:02:00,149.153,149.172,149.153,149.168,59800000.0
2006-08-22 13:03:00,149.17,149.185,149.168,149.185,101499998.0
2006-08-22 13:04:00,149.173,149.175,149.158,149.158,115100000.0
2006-08-22 13:05:00,149.161,149.186,149.161,149.17,49299999.0
2006-08-22 13:06:00,149.168,149.168,149.137,149.137,61500000.0
2006-08-22 13:07:00,149.133,149.135,149.106,149.12,108900000.0
2006-08-22 13:08:00,149.123,149.128,149.121,149.126,44600000.0
2006-08-22 13:09:00,149.123,149.14,149.118,149.14,102200003.0
2006-08-22 13:10:00,149.13,149.135,149.127,149.131,108400000.0
2006-08-22 13:11:00,149.132,149.14,149.12,149.12,72500000.0
2006-08-22 13:12:00,149.113,149.122,149.104,149.104,102899999.0
2006-08-22 13:13:00,149.107,149.117,149.099,149.116,139800002.0
2006-08-22 13:14:00,149.108,149.116,149.101,149.11,50400000.0
2006-08-22 13:15:00,149.108,149.116,149.102,149.108,107999998.0
2006-08-22 13:16:00,149.091,149.107,149.076,149.107,46100000.0
2006-08-22 13:17:00,149.105,149.108,149.085,149.085,130599998.0
2006-08-22 13:18:00,149.075,149.075,149.044,149.057,64600001.0
2006-08-22 13:19:00,149.058,149.064,149.056,149.056,57799999.0
2006-08-22 13:20:00,149.058,149.068,149.046,149.046,61700000.0
2006-08-22 13:21:00,149.051,149.064,149.045,149.045,198300000.0
2006-08-22 13:22:00,149.058,149.065,149.049,149.065,33600000.0
2006-08-22 13:23:00,149.055,149.073,149.055,149.073,75199998.0
2006-08-22 13:24:00,149.08,149.093,149.077,149.093,146900005.0
2006-08-22 13:25:00,149.083,149.083,149.072,149.08,103500000.0
2006-08-22 13:26:00,149.087,149.147,149.087,149.147,98899998.0
2006-08-22 13:27:00,149.157,149.175,149.157,149.162,107099998.0
2006-08-22 13:28:00,149.149,149.19,149.149,149.19,125700000.0
2006-08-22 13:29:00,149.186,149.186,149.172,149.186,60000000.0
2006-08-22 13:30:00,149.19,149.19,149.18,149.181,49600000.0
2006-08-22 13:31:00,149.176,149.181,149.167,149.177,104299998.0
2006-08-22 13:32:00,149.165,149.185,149.165,149.165,49300000.0
2006-08-22 13:33:00,149.177,149.177,149.148,149.148,68800000.0
2006-08-22 13:34:00,149.142,149.161,149.142,149.161,88699999.0
2006-08-22 13:35:00,149.15,149.15,149.122,149.122,48400000.0
2006-08-22 13:36:00,149.12,149.131,149.114,149.123,140200001.0
2006-08-22 13:37:00,149.119,149.129,149.115,149.125,59900001.0
2006-08-22 13:38:00,149.126,149.129,149.111,149.127,80399999.0
2006-08-22 13:39:00,149.12,149.12,149.098,149.108,102700002.0
2006-08-22 13:40:00,149.109,149.119,149.106,149.106,18100000.0
2006-08-22 13:41:00,149.112,149.127,149.111,149.127,87200000.0
2006-08-22 13:42:00,149.122,149.122,149.104,149.113,52400000.0
2006-08-22 13:43:00,149.108,149.108,149.084,149.095,52300000.0
2006-08-22 13:44:00,149.097,149.112,149.097,149.107,165899998.0
2006-08-22 13:45:00,149.109,149.109,149.108,149.108,13600000.0
2006-08-22 13:46:00,149.113,149.115,149.108,149.115,59600000.0
2006-08-22 13:47:00,149.11,149.123,149.105,149.122,110500002.0
2006-08-22 13:48:00,149.11,149.122,149.11,149.116,61899999.0
2006-08-22 13:49:00,149.092,149.108,149.092,149.106,75400000.0
2006-08-22 13:50:00,149.083,149.088,149.083,149.087,21200000.0
2006-08-22 13:51:00,149.08,149.08,149.045,149.052,54400000.0
2006-08-22 13:52:00,149.055,149.06,149.05,149.05,147499998.0
2006-08-22 13:53:00,149.056,149.071,149.055,149.055,53600000.0
2006-08-22 13:54:00,149.053,149.053,149.042,149.046,91900003.0
2006-08-22 13:55:00,149.059,149.069,149.019,149.019,91299997.0
2006-08-22 13:56:00,148.98,149.039,148.977,149.018,141699999.0
2006-08-22 13:57:00,148.99,148.99,148.933,148.933,111800001.0
2006-08-22 13:58:00,148.952,148.972,148.946,148.946,39600000.0
2006-08-22 13:59:00,148.95,148.975,148.95,148.966,67299998.0
2006-08-22 14:00:00,148.964,148.964,148.938,148.945,89400002.0
2006-08-22 14:01:00,148.961,148.961,148.941,148.952,45700000.0
2006-08-22 14:02:00,148.95,148.957,148.937,148.945,137600002.0
2006-08-22 14:03:00,148.955,148.967,148.94,148.96,127399998.0
2006-08-22 14:04:00,148.978,149.017,148.978,149.001,138099996.0
2006-08-22 14:05:00,148.994,148.997,148.986,148.994,87400000.0
2006-08-22 14:06:00,148.985,148.985,148.961,148.974,92200002.0
2006-08-22 14:07:00,148.975,149.003,148.975,149.003,102400001.0
2006-08-22 14:08:00,149.009,149.017,149.001,149.01,125500000.0
2006-08-22 14:09:00,149.018,149.058,149.018,149.051,58199999.0
2006-08-22 14:10:00,149.049,149.049,149.024,149.037,76499999.0
2006-08-22 14:11:00,149.047,149.058,149.045,149.045,80900001.0
2006-08-22 14:12:00,149.062,149.072,149.062,149.067,56300000.0
2006-08-22 14:13:00,149.082,149.114,149.082,149.114,121400000.0
2006-08-22 14:14:00,149.123,149.143,149.123,149.132,83799999.0
2006-08-22 14:15:00,149.134,149.143,149.115,149.143,184999996.0
2006-08-22 14:16:00,149.136,149.136,149.122,149.13,63199999.0
2006-08-22 14:17:00,149.129,149.143,149.127,149.143,55200002.0
2006-08-22 14:18:00,149.139,149.169,149.138,149.158,46200000.0
2006-08-22 14:19:00,149.156,149.178,149.156,149.162,54400000.0
2006-08-22 14:20:00,149.153,149.153,149.137,149.147,98500000.0
2006-08-22 14:21:00,149.14,149.158,149.126,149.126,102999999.0
2006-08-22 14:22:00,149.135,149.144,149.119,149.139,79299999.0
2006-08-22 14:23:00,149.146,149.158,149.146,149.147,59999999.0
2006-08-22 14:24:00,149.148,149.156,149.136,149.152,144800002.0
2006-08-22 14:25:00,149.137,149.137,149.125,149.137,42000000.0
2006-08-22 14:26:00,149.132,149.132,149.094,149.094,141700001.0
2006-08-22 14:27:00,149.102,149.116,149.102,149.109,122400002.0
2006-08-22 14:28:00,149.111,149.129,149.111,149.118,89600001.0
2006-08-22 14:29:00,149.113,149.113,149.1,149.108,83200001.0
2006-08-22 14:30:00,149.113,149.118,149.106,149.106,158899998.0
2006-08-22 14:31:00,149.118,149.118,149.099,149.105,77000001.0
2006-08-22 14:32:00,149.103,149.114,149.101,149.109,58900001.0
2006-08-22 14:33:00,149.112,149.112,149.097,149.101,156499999.0
2006-08-22 14:34:00,149.11,149.128,149.11,149.128,67700000.0
2006-08-22 14:35:00,149.115,149.127,149.099,149.099,72000000.0
2006-08-22 14:36:00,149.099,149.118,149.099,149.11,60800000.0
2006-08-22 14:37:00,149.11,149.114,149.099,149.104,164200001.0
2006-08-22 14:38:00,149.106,149.109,149.099,149.099,137700000.0
2006-08-22 14:39:00,149.103,149.112,149.095,149.108,77299999.0
2006-08-22 14:40:00,149.117,149.125,149.117,149.124,49000000.0
2006-08-22 14:41:00,149.125,149.13,149.113,149.113,121500003.0
2006-08-22 14:42:00,149.1,149.102,149.089,149.091,48800000.0
2006-08-22 14:43:00,149.086,149.092,149.074,149.08,106299999.0
2006-08-22 14:44:00,149.105,149.111,149.094,149.108,194900001.0
2006-08-22 14:45:00,149.106,149.106,149.092,149.1,52000000.0
2006-08-22 14:46:00,149.1,149.1,149.081,149.081,76000000.0
2006-08-22 14:47:00,149.08,149.088,149.075,149.084,178500001.0
2006-08-22 14:48:00,149.087,149.087,149.071,149.083,83499999.0
2006-08-22 14:49:00,149.084,149.091,149.081,149.081,69199999.0
2006-08-22 14:50:00,149.085,149.096,149.072,149.096,38400000.0
2006-08-22 14:51:00,149.094,149.118,149.089,149.118,48499999.0
2006-08-22 14:52:00,149.116,149.123,149.114,149.114,46900000.0
2006-08-22 14:53:00,149.107,149.118,149.098,149.101,36300000.0
2006-08-22 14:54:00,149.114,149.12,149.103,149.103,104699999.0
2006-08-22 14:55:00,149.091,149.104,149.07,149.07,114400000.0
2006-08-22 14:56:00,149.083,149.096,149.083,149.093,141499999.0
2006-08-22 14:57:00,149.1,149.1,149.081,149.087,65800000.0
2006-08-22 14:58:00,149.087,149.094,149.083,149.083,53100000.0
2006-08-22 14:59:00,149.088,149.091,149.08,149.08,44900000.0
2006-08-22 15:00:00,149.097,149.112,149.092,149.112,119399998.0
2006-08-22 15:01:00,149.126,149.129,149.126,149.129,8000000.0
2006-08-22 15:02:00,149.128,149.14,149.125,149.125,99599999.0
2006-08-22 15:03:00,149.122,149.128,149.113,149.118,111500002.0
2006-08-22 15:04:00,149.124,149.136,149.12,149.12,109400000.0
2006-08-22 15:05:00,149.112,149.138,149.112,149.113,70500001.0
2006-08-22 15:06:00,149.101,149.101,149.085,149.095,99700003.0
2006-08-22 15:07:00,149.099,149.113,149.098,149.111,114799998.0
2006-08-22 15:08:00,149.122,149.138,149.115,149.13,84000000.0
2006-08-22 15:09:00,149.105,149.109,149.102,149.106,40800000.0
2006-08-22 15:10:00,149.098,149.106,149.09,149.093,116600001.0
2006-08-22 15:11:00,149.073,149.073,149.051,149.058,81500000.0
2006-08-22 15:12:00,149.06,149.093,149.06,149.082,162800002.0
2006-08-22 15:13:00,149.078,149.086,149.076,149.077,160200001.0
2006-08-22 15:14:00,149.073,149.081,149.063,149.077,156800002.0
2006-08-22 15:15:00,149.07,149.114,149.07,149.114,104000001.0
2006-08-22 15:16:00,149.116,149.116,149.083,149.092,113199998.0
2006-08-22 15:17:00,149.105,149.111,149.098,149.107,83000000.0
2006-08-22 15:18:00,149.106,149.106,149.098,149.105,91900000.0
2006-08-22 15:19:00,149.111,149.119,149.096,149.115,171099997.0
2006-08-22 15:20:00,149.112,149.122,149.106,149.108,54000001.0
2006-08-22 15:21:00,149.097,149.1,149.087,149.097,112900000.0
2006-08-22 15:22:00,149.101,149.115,149.101,149.101,58800000.0
2006-08-22 15:23:00,149.091,149.095,149.08,149.085,98800001.0
2006-08-22 15:24:00,149.112,149.142,149.112,149.12,60800001.0
2006-08-22 15:25:00,149.118,149.118,149.1,149.107,133999999.0
2006-08-22 15:26:00,149.105,149.105,149.078,149.092,61799999.0
2006-08-22 15:27:00,149.101,149.108,149.092,149.101,95899999.0
2006-08-22 15:28:00,149.119,149.124,149.1,149.12,99100000.0
2006-08-22 15:29:00,149.125,149.125,149.117,149.125,60399999.0
2006-08-22 15:30:00,149.115,149.129,149.104,149.129,67699999.0
2006-08-22 15:31:00,149.121,149.121,149.108,149.12,32900000.0
2006-08-22 15:32:00,149.121,149.121,149.099,149.101,148199999.0
2006-08-22 15:33:00,149.104,149.104,149.086,149.1,139799997.0
2006-08-22 15:34:00,149.103,149.103,149.092,149.096,151699998.0
2006-08-22 15:35:00,149.105,149.113,149.101,149.105,86899999.0
2006-08-22 15:36:00,149.114,149.126,149.109,149.112,159100001.0
2006-08-22 15:37:00,149.125,149.134,149.125,149.13,93100001.0
2006-08-22 15:38:00,149.118,149.132,149.108,149.132,88800000.0
2006-08-22 15:39:00,149.127,149.138,149.125,149.134,99400000.0
2006-08-22 15:40:00,149.132,149.133,149.12,149.121,119500002.0
2006-08-22 15:41:00,149.128,149.135,149.114,149.114,94099998.0
2006-08-22 15:42:00,149.131,149.157,149.131,149.151,86299999.0
2006-08-22 15:43:00,149.148,149.164,149.148,149.162,67400000.0
2006-08-22 15:44:00,149.16,149.199,149.157,149.178,86300001.0
2006-08-22 15:45:00,149.176,149.178,149.159,149.164,106599999.0
2006-08-22 15:46:00,149.16,149.194,149.16,149.187,68400001.0
2006-08-22 15:47:00,149.194,149.218,149.185,149.21,70900000.0
2006-08-22 15:48:00,149.195,149.195,149.165,149.165,20800000.0
2006-08-22 15:49:00,149.162,149.164,149.155,149.162,38400000.0
2006-08-22 15:50:00,149.166,149.179,149.166,149.172,69699999.0
2006-08-22 15:51:00,149.169,149.186,149.167,149.18,93900000.0
2006-08-22 15:52:00,149.191,149.198,149.177,149.177,86900000.0
2006-08-22 15:53:00,149.185,149.194,149.166,149.182,79800001.0
2006-08-22 15:54:00,149.181,149.195,149.174,149.195,97000002.0
2006-08-22 15:55:00,149.186,149.199,149.176,149.19,62599999.0
2006-08-22 15:56:00,149.184,149.184,149.172,149.182,56900000.0
2006-08-22 15:57:00,149.18,149.18,149.151,149.16,98100000.0
2006-08-22 15:58:00,149.17,149.183,149.148,149.176,58999999.0
2006-08-22 15:59:00,149.171,149.171,149.12,149.121,60799999.0
2006-08-22 16:00:00,149.127,149.167,149.127,149.151,167000001.0
2006-08-22 16:01:00,149.153,149.176,149.151,149.165,90600001.0
2006-08-22 16:02:00,149.172,149.205,149.172,149.192,144499997.0
2006-08-22 16:03:00,149.207,149.207,149.18,149.188,60499999.0
2006-08-22 16:04:00,149.195,149.204,149.195,149.2,87800000.0
2006-08-22 16:05:00,149.203,149.22,149.202,149.22,122699998.0
2006-08-22 16:06:00,149.223,149.227,149.217,149.217,53299999.0
2006-08-22 16:07:00,149.221,149.221,149.2,149.2,24400000.0
2006-08-22 16:08:00,149.203,149.218,149.2,149.2,80300000.0
2006-08-22 16:09:00,149.185,149.201,149.178,149.201,64000000.0
2006-08-22 16:10:00,149.202,149.202,149.169,149.182,132000003.0
2006-08-22 16:11:00,149.184,149.205,149.184,149.205,59200001.0
2006-08-22 16:12:00,149.205,149.215,149.194,149.203,164000005.0
2006-08-22 16:13:00,149.207,149.207,149.19,149.19,152000002.0
2006-08-22 16:14:00,149.207,149.209,149.195,149.202,54400001.0
2006-08-22 16:15:00,149.196,149.205,149.189,149.197,89400000.0
2006-08-22 16:16:00,149.198,149.206,149.19,149.202,107599999.0
2006-08-22 16:17:00,149.202,149.202,149.176,149.182,97199999.0
2006-08-22 16:18:00,149.18,149.189,149.168,149.182,41000000.0
2006-08-22 16:19:00,149.162,149.162,149.142,149.149,83600000.0
2006-08-22 16:20:00,149.16,149.165,149.157,149.165,36799999.0
2006-08-22 16:21:00,149.167,149.179,149.165,149.176,96200000.0
2006-08-22 16:22:00,149.161,149.164,149.135,149.142,108699998.0
2006-08-22 16:23:00,149.147,149.147,149.135,149.135,27800000.0
2006-08-22 16:24:00,149.118,149.118,149.082,149.083,79299999.0
2006-08-22 16:25:00,149.086,149.094,149.076,149.088,60500000.0
2006-08-22 16:26:00,149.089,149.113,149.089,149.098,50300000.0
2006-08-22 16:27:00,149.094,149.104,149.087,149.097,179600001.0
2006-08-22 16:28:00,149.087,149.111,149.087,149.106,122799999.0
2006-08-22 16:29:00,149.107,149.124,149.098,149.106,88000000.0
2006-08-22 16:30:00,149.109,149.145,149.101,149.139,51800000.0
2006-08-22 16:31:00,149.132,149.146,149.132,149.136,102400000.0
2006-08-22 16:32:00,149.126,149.126,149.111,149.114,85000002.0
2006-08-22 16:33:00,149.122,149.144,149.112,149.143,81500001.0
2006-08-22 16:34:00,149.14,149.14,149.12,149.13,78400000.0
2006-08-22 16:35:00,149.146,149.172,149.146,149.167,106099999.0
2006-08-22 16:36:00,149.162,149.193,149.162,149.19,84400001.0
2006-08-22 16:37:00,149.182,149.185,149.171,149.185,139199997.0
2006-08-22 16:38:00,149.197,149.209,149.19,149.202,114199997.0
2006-08-22 16:39:00,149.196,149.211,149.183,149.211,52800000.0
2006-08-22 16:40:00,149.213,149.22,149.193,149.193,17400000.0
2006-08-22 16:41:00,149.19,149.196,149.177,149.186,122899998.0
2006-08-22 16:42:00,149.2,149.212,149.197,149.197,68500000.0
2006-08-22 16:43:00,149.212,149.228,149.208,149.208,104000000.0
2006-08-22 16:44:00,149.204,149.213,149.199,149.203,131400000.0
2006-08-22 16:45:00,149.21,149.21,149.158,149.175,201299999.0
2006-08-22 16:46:00,149.168,149.19,149.168,149.18,109399998.0
2006-08-22 16:47:00,149.185,149.191,149.178,149.184,79100000.0
2006-08-22 16:48:00,149.182,149.212,149.174,149.211,89000000.0
2006-08-22 16:49:00,149.205,149.223,149.2,149.212,84000002.0
2006-08-22 16:50:00,149.218,149.218,149.2,149.205,103400003.0
2006-08-22 16:51:00,149.208,149.22,149.204,149.204,82300001.0
2006-08-22 16:52:00,149.201,149.204,149.184,149.204,72800000.0
2006-08-22 16:53:00,149.22,149.227,149.215,149.218,88200002.0
2006-08-22 16:54:00,149.213,149.213,149.193,149.199,50400000.0
2006-08-22 16:55:00,149.215,149.219,149.203,149.203,173100000.0
2006-08-22 16:56:00,149.21,149.224,149.204,149.217,145599999.0
2006-08-22 16:57:00,149.212,149.23,149.212,149.229,83099999.0
2006-08-22 16:58:00,149.238,149.25,149.225,149.228,66399999.0
2006-08-22 16:59:00,149.227,149.227,149.197,149.197,139099999.0
2006-08-22 17:00:00,149.209,149.221,149.194,149.22,101800002.0
2006-08-22 17:01:00,149.208,149.208,149.177,149.183,37900000.0
2006-08-22 17:02:00,149.185,149.2,149.185,149.19,197100000.0
2006-08-22 17:03:00,149.188,149.197,149.184,149.187,81099998.0
2006-08-22 17:04:00,149.186,149.206,149.186,149.205,189800000.0
2006-08-22 17:05:00,149.195,149.199,149.185,149.185,115700001.0
2006-08-22 17:06:00,149.183,149.195,149.178,149.19,138999998.0
2006-08-22 17:07:00,149.184,149.193,149.174,149.174,117000001.0
2006-08-22 17:08:00,149.158,149.168,149.144,149.151,165400001.0
2006-08-22 17:09:00,149.143,149.148,149.14,149.148,94900002.0
2006-08-22 17:10:00,149.159,149.177,149.153,149.17,68699999.0
2006-08-22 17:11:00,149.182,149.182,149.176,149.176,75900000.0
2006-08-22 17:12:00,149.179,149.188,149.174,149.183,55200000.0
2006-08-22 17:13:00,149.18,149.198,149.176,149.182,120699999.0
2006-08-22 17:14:00,149.17,149.19,149.17,149.19,79000001.0
2006-08-22 17:15:00,149.189,149.202,149.189,149.2,48700000.0
2006-08-22 17:16:00,149.201,149.21,149.194,149.2,201599999.0
2006-08-22 17:17:00,149.193,149.203,149.182,149.196,94899999.0
2006-08-22 17:18:00,149.203,149.203,149.186,149.19,80500000.0
2006-08-22 17:19:00,149.189,149.2,149.177,149.179,84000000.0
2006-08-22 17:20:00,149.175,149.19,149.173,149.183,94599999.0
2006-08-22 17:21:00,149.185,149.191,149.18,149.184,52100000.0
2006-08-22 17:22:00,149.175,149.192,149.175,149.192,51200000.0
2006-08-22 17:23:00,149.188,149.209,149.188,149.202,116600000.0
2006-08-22 17:24:00,149.199,149.207,149.18,149.192,142899999.0
2006-08-22 17:25:00,149.188,149.197,149.186,149.19,123899999.0
2006-08-22 17:26:00,149.197,149.217,149.197,149.216,108399998.0
2006-08-22 17:27:00,149.214,149.231,149.214,149.22,67399999.0
2006-08-22 17:28:00,149.204,149.225,149.203,149.214,104599998.0
2006-08-22 17:29:00,149.218,149.224,149.212,149.215,58300001.0
2006-08-22 17:30:00,149.205,149.213,149.198,149.204,115000000.0
2006-08-22 17:31:00,149.206,149.222,149.2,149.222,44800000.0
2006-08-22 17:32:00,149.2,149.226,149.2,149.22,112700003.0
2006-08-22 17:33:00,149.213,149.221,149.212,149.214,54299999.0
2006-08-22 17:34:00,149.218,149.227,149.215,149.22,108200000.0
2006-08-22 17:35:00,149.225,149.226,149.207,149.207,49200000.0
2006-08-22 17:36:00,149.215,149.223,149.214,149.216,67900000.0
2006-08-22 17:37:00,149.223,149.244,149.223,149.24,69000001.0
2006-08-22 17:38:00,149.242,149.242,149.228,149.228,72699998.0
2006-08-22 17:39:00,149.217,149.229,149.209,149.221,124500000.0
2006-08-22 17:40:00,149.229,149.245,149.222,149.243,111900000.0
2006-08-22 17:41:00,149.257,149.278,149.251,149.278,138900000.0
2006-08-22 17:42:00,149.296,149.297,149.272,149.291,130800001.0
2006-08-22 17:43:00,149.305,149.331,149.305,149.315,93000002.0
2006-08-22 17:44:00,149.31,149.364,149.3,149.364,44300000.0
2006-08-22 17:45:00,149.365,149.365,149.347,149.353,133900001.0
2006-08-22 17:46:00,149.346,149.355,149.337,149.355,78800001.0
2006-08-22 17:47:00,149.345,149.345,149.307,149.307,112800001.0
2006-08-22 17:48:00,149.314,149.337,149.31,149.329,73800000.0
2006-08-22 17:49:00,149.311,149.321,149.304,149.304,108300000.0
2006-08-22 17:50:00,149.3,149.308,149.297,149.306,153900001.0
2006-08-22 17:51:00,149.305,149.306,149.295,149.298,188799999.0
2006-08-22 17:52:00,149.288,149.295,149.274,149.295,111500001.0
2006-08-22 17:53:00,149.285,149.301,149.285,149.298,206400000.0
2006-08-22 17:54:00,149.302,149.335,149.302,149.335,173000001.0
2006-08-22 17:55:00,149.323,149.347,149.321,149.332,137399999.0
2006-08-22 17:56:00,149.327,149.329,149.319,149.327,147399999.0
2006-08-22 17:57:00,149.322,149.322,149.3,149.304,64199999.0
2006-08-22 17:58:00,149.296,149.296,149.286,149.29,29200000.0
2006-08-22 17:59:00,149.29,149.294,149.27,149.278,79099999.0
2006-08-22 18:00:00,149.279,149.287,149.265,149.287,79800001.0
2006-08-22 18:01:00,149.291,149.308,149.281,149.29,1482100013.0
2006-08-22 18:02:00,149.3,149.31,149.29,149.3,1418200002.0
2006-08-22 18:03:00,149.29,149.32,149.29,149.31,1418200002.0
2006-08-22 18:04:00,149.31,149.323,149.309,149.31,1418200002.0
2006-08-22 18:05:00,149.31,149.322,149.308,149.322,1651099998.0
2006-08-22 18:06:00,149.325,149.331,149.314,149.317,993899994.0
2006-08-22 18:07:00,149.312,149.322,149.3,149.322,1725699993.0
2006-08-22 18:08:00,149.321,149.335,149.294,149.296,1735199991.0
2006-08-22 18:09:00,149.295,149.309,149.286,149.306,1333000004.0
2006-08-22 18:10:00,149.318,149.356,149.318,149.328,997399997.0
2006-08-22 18:11:00,149.328,149.342,149.316,149.336,641899996.0
2006-08-22 18:12:00,149.338,149.351,149.32,149.32,810599996.0
2006-08-22 18:13:00,149.326,149.333,149.323,149.333,1336700004.0
2006-08-22 18:14:00,149.334,149.34,149.321,149.327,1469099994.0
2006-08-22 18:15:00,149.327,149.341,149.317,149.341,1783199992.0
2006-08-22 18:16:00,149.34,149.355,149.337,149.337,1569500003.0
2006-08-22 18:17:00,149.343,149.358,149.34,149.34,624699995.0
2006-08-22 18:18:00,149.345,149.352,149.335,149.352,520099997.0
2006-08-22 18:19:00,149.349,149.349,149.325,149.325,666900002.0
2006-08-22 18:20:00,149.325,149.335,149.318,149.325,1610400000.0
2006-08-22 18:21:00,149.327,149.332,149.319,149.323,1179099998.0
2006-08-22 18:22:00,149.323,149.339,149.319,149.335,1037199998.0
2006-08-22 18:23:00,149.33,149.351,149.325,149.34,1377600002.0
2006-08-22 18:24:00,149.332,149.338,149.32,149.326,899799999.0
2006-08-22 18:25:00,149.327,149.337,149.32,149.328,1424900004.0
2006-08-22 18:26:00,149.33,149.345,149.329,149.335,1026599999.0
2006-08-22 18:27:00,149.333,149.341,149.318,149.328,510099999.0
2006-08-22 18:28:00,149.339,149.344,149.32,149.33,821499996.0
2006-08-22 18:29:00,149.332,149.343,149.331,149.334,809399997.0
2006-08-22 18:30:00,149.326,149.334,149.314,149.314,492599995.0
2006-08-22 18:31:00,149.31,149.323,149.305,149.323,1012100008.0
2006-08-22 18:32:00,149.324,149.34,149.319,149.338,1484900002.0
2006-08-22 18:33:00,149.342,149.359,149.341,149.347,1680199999.0
2006-08-22 18:34:00,149.344,149.35,149.326,149.347,1361899999.0
2006-08-22 18:35:00,149.348,149.354,149.337,149.345,1146999996.0
2006-08-22 18:36:00,149.35,149.358,149.344,149.351,567599994.0
2006-08-22 18:37:00,149.35,149.351,149.336,149.338,451899996.0
2006-08-22 18:38:00,149.338,149.338,149.327,149.335,394200001.0
2006-08-22 18:39:00,149.34,149.352,149.337,149.34,477000000.0
2006-08-22 18:40:00,149.336,149.36,149.336,149.344,1021500002.0
2006-08-22 18:41:00,149.354,149.37,149.354,149.37,462300002.0
2006-08-22 18:42:00,149.367,149.367,149.351,149.355,811199999.0
2006-08-22 18:43:00,149.355,149.358,149.332,149.332,293299999.0
2006-08-22 18:44:00,149.325,149.341,149.325,149.333,405299997.0
2006-08-22 18:45:00,149.326,149.337,149.316,149.326,280699998.0
2006-08-22 18:46:00,149.324,149.328,149.315,149.328,597599996.0
2006-08-22 18:47:00,149.325,149.339,149.31,149.321,161799999.0
2006-08-22 18:48:00,149.325,149.334,149.312,149.312,733599993.0
2006-08-22 18:49:00,149.31,149.329,149.31,149.323,563500003.0
2006-08-22 18:50:00,149.322,149.322,149.303,149.318,689799999.0
2006-08-22 18:51:00,149.32,149.325,149.317,149.32,546899998.0
2006-08-22 18:52:00,149.327,149.345,149.323,149.325,691399996.0
2006-08-22 18:53:00,149.323,149.33,149.311,149.318,1066799991.0
2006-08-22 18:54:00,149.321,149.331,149.303,149.327,791199998.0
2006-08-22 18:55:00,149.325,149.33,149.308,149.308,984499999.0
2006-08-22 18:56:00,149.31,149.332,149.31,149.322,486200003.0
2006-08-22 18:57:00,149.33,149.34,149.32,149.328,518999999.0
2006-08-22 18:58:00,149.328,149.357,149.328,149.347,601199996.0
2006-08-22 18:59:00,149.349,149.354,149.34,149.343,706199993.0
2006-08-22 19:00:00,149.333,149.344,149.324,149.332,298199999.0
2006-08-22 19:01:00,149.32,149.328,149.295,149.328,231599998.0
2006-08-22 19:02:00,149.331,149.353,149.322,149.322,322099996.0
2006-08-22 19:03:00,149.313,149.33,149.312,149.314,640199995.0
2006-08-22 19:04:00,149.307,149.331,149.307,149.32,639300005.0
2006-08-22 19:05:00,149.321,149.321,149.292,149.292,589599997.0
2006-08-22 19:06:00,149.296,149.319,149.291,149.308,965700000.0
2006-08-22 19:07:00,149.31,149.321,149.303,149.304,1069899994.0
2006-08-22 19:08:00,149.302,149.316,149.285,149.285,907599999.0
2006-08-22 19:09:00,149.29,149.32,149.289,149.308,821900000.0
2006-08-22 19:10:00,149.318,149.33,149.316,149.32,165299999.0
2006-08-22 19:11:00,149.322,149.332,149.315,149.315,361900000.0
2006-08-22 19:12:00,149.319,149.321,149.298,149.321,299399998.0
2006-08-22 19:13:00,149.326,149.334,149.324,149.334,107000001.0
2006-08-22 19:14:00,149.332,149.351,149.332,149.34,266400003.0
2006-08-22 19:15:00,149.333,149.343,149.328,149.33,804400001.0
2006-08-22 19:16:00,149.325,149.359,149.309,149.359,383000000.0
2006-08-22 19:17:00,149.357,149.357,149.33,149.33,457199999.0
2006-08-22 19:18:00,149.328,149.343,149.326,149.33,366900004.0
2006-08-22 19:19:00,149.334,149.355,149.334,149.354,558199999.0
2006-08-22 19:20:00,149.347,149.353,149.335,149.342,346500000.0
2006-08-22 19:21:00,149.34,149.345,149.335,149.34,419000000.0
2006-08-22 19:22:00,149.342,149.347,149.338,149.338,71000000.0
2006-08-22 19:23:00,149.345,149.345,149.332,149.34,1105999996.0
2006-08-22 19:24:00,149.337,149.338,149.322,149.323,508299998.0
2006-08-22 19:25:00,149.32,149.335,149.32,149.33,528900000.0
2006-08-22 19:26:00,149.325,149.325,149.299,149.308,1073299994.0
2006-08-22 19:27:00,149.304,149.321,149.302,149.313,525399999.0
2006-08-22 19:28:00,149.308,149.31,149.281,149.287,649500005.0
2006-08-22 19:29:00,149.281,149.281,149.252,149.252,347199999.0
2006-08-22 19:30:00,149.252,149.268,149.251,149.253,691899999.0
2006-08-22 19:31:00,149.254,149.292,149.254,149.273,827499999.0
2006-08-22 19:32:00,149.279,149.341,149.278,149.341,693199996.0
2006-08-22 19:33:00,149.349,149.369,149.344,149.355,498600001.0
2006-08-22 19:34:00,149.355,149.365,149.344,149.359,917799999.0
2006-08-22 19:35:00,149.355,149.364,149.332,149.341,545200000.0
2006-08-22 19:36:00,149.348,149.359,149.335,149.355,510800002.0
2006-08-22 19:37:00,149.357,149.359,149.355,149.355,65099998.0
2006-08-22 19:38:00,149.355,149.378,149.355,149.359,682999993.0
2006-08-22 19:39:00,149.359,149.37,149.352,149.356,821699992.0
2006-08-22 19:40:00,149.368,149.41,149.368,149.397,435700001.0
2006-08-22 19:41:00,149.39,149.4,149.379,149.38,776200001.0
2006-08-22 19:42:00,149.38,149.391,149.375,149.382,384299999.0
2006-08-22 19:43:00,149.382,149.383,149.354,149.354,123999999.0
2006-08-22 19:44:00,149.355,149.37,149.354,149.36,421600000.0
2006-08-22 19:45:00,149.361,149.374,149.346,149.346,171699999.0
2006-08-22 19:46:00,149.339,149.353,149.331,149.346,406999991.0
2006-08-22 19:47:00,149.351,149.361,149.33,149.357,189000000.0
2006-08-22 19:48:00,149.357,149.359,149.344,149.349,630599994.0
2006-08-22 19:49:00,149.339,149.353,149.333,149.333,327400001.0
2006-08-22 19:50:00,149.337,149.337,149.322,149.322,292799998.0
2006-08-22 19:51:00,149.328,149.376,149.328,149.373,450499997.0
2006-08-22 19:52:00,149.388,149.405,149.376,149.385,447900002.0
2006-08-22 19:53:00,149.39,149.42,149.381,149.395,529099991.0
2006-08-22 19:54:00,149.385,149.388,149.344,149.348,371100000.0
2006-08-22 19:55:00,149.347,149.358,149.316,149.338,260999998.0
2006-08-22 19:56:00,149.338,149.34,149.326,149.339,442500000.0
2006-08-22 19:57:00,149.331,149.356,149.327,149.352,643900001.0
2006-08-22 19:58:00,149.353,149.383,149.332,149.35,580900000.0
2006-08-22 19:59:00,149.355,149.372,149.352,149.365,719399997.0
2006-08-22 20:00:00,149.371,149.371,149.35,149.36,158700003.0
2006-08-22 20:01:00,149.36,149.377,149.349,149.36,411899995.0
2006-08-22 20:02:00,149.362,149.377,149.353,149.36,305799998.0
2006-08-22 20:03:00,149.371,149.371,149.343,149.35,309299995.0
2006-08-22 20:04:00,149.35,149.368,149.326,149.342,312999996.0
2006-08-22 20:05:00,149.339,149.348,149.33,149.34,555400001.0
2006-08-22 20:06:00,149.348,149.354,149.335,149.34,626900003.0
2006-08-22 20:07:00,149.335,149.355,149.328,149.334,391200004.0
2006-08-22 20:08:00,149.33,149.337,149.323,149.329,649899995.0
2006-08-22 20:09:00,149.327,149.332,149.31,149.332,428600002.0
2006-08-22 20:10:00,149.33,149.34,149.318,149.318,416200000.0
2006-08-22 20:11:00,149.32,149.322,149.307,149.313,1070999995.0
2006-08-22 20:12:00,149.313,149.317,149.298,149.298,863999998.0
2006-08-22 20:13:00,149.292,149.297,149.275,149.295,402600003.0
2006-08-22 20:14:00,149.297,149.312,149.294,149.312,306000000.0
2006-08-22 20:15:00,149.318,149.331,149.31,149.315,785500002.0
2006-08-22 20:16:00,149.306,149.306,149.265,149.265,713600001.0
2006-08-22 20:17:00,149.262,149.287,149.262,149.286,241300002.0
2006-08-22 20:18:00,149.29,149.29,149.269,149.275,251600000.0
2006-08-22 20:19:00,149.272,149.28,149.267,149.267,538699999.0
2006-08-22 20:20:00,149.266,149.277,149.26,149.277,151300000.0
2006-08-22 20:21:00,149.281,149.29,149.279,149.289,356200000.0
2006-08-22 20:22:00,149.288,149.292,149.274,149.288,445700000.0
2006-08-22 20:23:00,149.289,149.293,149.254,149.254,441600001.0
2006-08-22 20:24:00,149.258,149.277,149.258,149.277,226300000.0
2006-08-22 20:25:00,149.279,149.286,149.269,149.278,425200001.0
2006-08-22 20:26:00,149.277,149.277,149.263,149.27,427999995.0
2006-08-22 20:27:00,149.27,149.275,149.246,149.258,754900003.0
2006-08-22 20:28:00,149.248,149.252,149.237,149.249,977400002.0
2006-08-22 20:29:00,149.246,149.267,149.229,149.242,1051799997.0
2006-08-22 20:30:00,149.234,149.245,149.219,149.235,1740100000.0
2006-08-22 20:31:00,149.233,149.236,149.206,149.236,1425599999.0
2006-08-22 20:32:00,149.24,149.245,149.23,149.24,1147599996.0
2006-08-22 20:33:00,149.238,149.252,149.23,149.252,531500002.0
2006-08-22 20:34:00,149.246,149.246,149.229,149.24,572999993.0
2006-08-22 20:35:00,149.249,149.257,149.236,149.25,377700001.0
2006-08-22 20:36:00,149.247,149.249,149.236,149.249,567800004.0
2006-08-22 20:37:00,149.25,149.257,149.239,149.242,503300000.0
2006-08-22 20:38:00,149.24,149.245,149.221,149.245,796399994.0
2006-08-22 20:39:00,149.239,149.239,149.219,149.223,755000004.0
2006-08-22 20:40:00,149.22,149.243,149.22,149.241,1005799996.0
2006-08-22 20:41:00,149.24,149.244,149.234,149.24,437200001.0
2006-08-22 20:42:00,149.241,149.247,149.222,149.247,277800000.0
2006-08-22 20:43:00,149.243,149.243,149.225,149.24,420299999.0
2006-08-22 20:44:00,149.235,149.235,149.208,149.21,771700003.0
2006-08-22 20:45:00,149.219,149.233,149.215,149.221,668200003.0
2006-08-22 20:46:00,149.226,149.23,149.207,149.21,637099997.0
2006-08-22 20:47:00,149.202,149.23,149.202,149.215,725500000.0
2006-08-22 20:48:00,149.22,149.234,149.217,149.222,678000004.0
2006-08-22 20:49:00,149.231,149.243,149.227,149.243,295400001.0
2006-08-22 20:50:00,149.238,149.259,149.226,149.242,1207600001.0
2006-08-22 20:51:00,149.238,149.238,149.195,149.213,478599996.0
2006-08-22 20:52:00,149.21,149.225,149.202,149.218,182100001.0
2006-08-22 20:53:00,149.22,149.225,149.212,149.225,918999998.0
2006-08-22 20:54:00,149.219,149.225,149.214,149.225,258700001.0
2006-08-22 20:55:00,149.221,149.236,149.215,149.222,809400003.0
2006-08-22 20:56:00,149.208,149.208,149.167,149.17,911199998.0
2006-08-22 20:57:00,149.167,149.201,149.167,149.179,698100000.0
2006-08-22 20:58:00,149.183,149.2,149.169,149.183,1176599996.0
2006-08-22 20:59:00,149.183,149.202,149.17,149.196,1348199996.0
2006-08-22 21:00:00,149.205,149.237,149.194,149.23,1142499996.0
2006-08-22 21:01:00,149.24,149.26,149.237,149.243,901899999.0
2006-08-22 21:02:00,149.235,149.248,149.23,149.235,489200000.0
2006-08-22 21:03:00,149.232,149.239,149.225,149.234,886899993.0
2006-08-22 21:04:00,149.231,149.234,149.205,149.221,521400000.0
2006-08-22 21:05:00,149.226,149.243,149.221,149.243,520500004.0
2006-08-22 21:06:00,149.237,149.237,149.211,149.212,621600005.0
2006-08-22 21:07:00,149.212,149.227,149.209,149.216,545400003.0
2006-08-22 21:08:00,149.212,149.218,149.202,149.209,491799995.0
2006-08-22 21:09:00,149.222,149.232,149.218,149.218,195900000.0
2006-08-22 21:10:00,149.216,149.219,149.213,149.216,284899999.0
2006-08-22 21:11:00,149.211,149.221,149.208,149.215,226900002.0
2006-08-22 21:12:00,149.207,149.22,149.207,149.207,414299997.0
2006-08-22 21:13:00,149.207,149.225,149.206,149.225,713599997.0
2006-08-22 21:14:00,149.22,149.23,149.217,149.225,807799995.0
2006-08-22 21:15:00,149.223,149.223,149.21,149.21,997100006.0
2006-08-22 21:16:00,149.209,149.214,149.192,149.194,496700002.0
2006-08-22 21:17:00,149.191,149.2,149.186,149.191,693799998.0
2006-08-22 21:18:00,149.19,149.2,149.188,149.189,297400000.0
2006-08-22 21:19:00,149.184,149.199,149.183,149.184,549500000.0
2006-08-22 21:20:00,149.18,149.194,149.178,149.186,1247099994.0
2006-08-22 21:21:00,149.19,149.214,149.19,149.205,598599997.0
2006-08-22 21:22:00,149.21,149.212,149.181,149.186,889699998.0
2006-08-22 21:23:00,149.18,149.189,149.176,149.18,573199997.0
2006-08-22 21:24:00,149.175,149.185,149.17,149.178,624300002.0
2006-08-22 21:25:00,149.177,149.185,149.167,149.17,533599995.0
2006-08-22 21:26:00,149.178,149.178,149.157,149.177,352099997.0
2006-08-22 21:27:00,149.185,149.185,149.176,149.177,174399999.0
2006-08-22 21:28:00,149.175,149.195,149.175,149.193,65799999.0
2006-08-22 21:29:00,149.196,149.205,149.186,149.202,249899999.0
2006-08-22 21:30:00,149.2,149.204,149.191,149.191,401900004.0
2006-08-22 21:31:00,149.185,149.198,149.185,149.198,86200001.0
2006-08-22 21:32:00,149.198,149.202,149.189,149.197,743599996.0
2006-08-22 21:33:00,149.198,149.201,149.192,149.198,98500000.0
2006-08-22 21:34:00,149.198,149.201,149.179,149.179,224599998.0
2006-08-22 21:35:00,149.178,149.191,149.178,149.187,222100000.0
2006-08-22 21:36:00,149.192,149.197,149.191,149.195,291899998.0
2006-08-22 21:37:00,149.198,149.198,149.185,149.185,87099999.0
2006-08-22 21:38:00,149.188,149.207,149.187,149.207,181400002.0
2006-08-22 21:39:00,149.206,149.206,149.193,149.193,291300002.0
2006-08-22 21:40:00,149.189,149.211,149.179,149.211,205600003.0
2006-08-22 21:41:00,149.208,149.208,149.173,149.19,177499997.0
2006-08-22 21:42:00,149.192,149.192,149.18,149.18,364200000.0
2006-08-22 21:43:00,149.177,149.192,149.177,149.188,294600000.0
2006-08-22 21:44:00,149.187,149.191,149.174,149.182,586700002.0
2006-08-22 21:45:00,149.183,149.188,149.175,149.175,338699995.0
2006-08-22 21:46:00,149.18,149.196,149.178,149.182,366399999.0
2006-08-22 21:47:00,149.187,149.202,149.185,149.202,405499998.0
2006-08-22 21:48:00,149.2,149.208,149.2,149.202,148100001.0
2006-08-22 21:49:00,149.187,149.19,149.176,149.178,121400001.0
2006-08-22 21:50:00,149.182,149.191,149.182,149.19,103400001.0
2006-08-22 21:51:00,149.187,149.192,149.18,149.19,193600000.0
2006-08-22 21:52:00,149.178,149.191,149.177,149.191,111800000.0
2006-08-22 21:53:00,149.191,149.191,149.169,149.169,88100001.0
2006-08-22 21:54:00,149.17,149.186,149.17,149.182,47599999.0
2006-08-22 21:55:00,149.183,149.183,149.163,149.172,54400000.0
2006-08-22 21:56:00,149.18,149.18,149.18,149.18,61400001.0
2006-08-22 21:57:00,149.176,149.177,149.167,149.175,27700000.0
2006-08-22 21:58:00,149.182,149.184,149.169,149.171,115700002.0
2006-08-22 21:59:00,149.16,149.173,149.16,149.169,141399999.0
2006-08-22 22:00:00,149.173,149.187,149.17,149.17,191200000.0
2006-08-22 22:01:00,149.169,149.18,149.151,149.157,343800003.0
2006-08-22 22:02:00,149.16,149.17,149.152,149.158,365899999.0
2006-08-22 22:03:00,149.157,149.157,149.143,149.143,109599999.0
2006-08-22 22:04:00,149.142,149.145,149.132,149.135,218700000.0
2006-08-22 22:05:00,149.139,149.145,149.105,149.118,122899999.0
2006-08-22 22:06:00,149.115,149.127,149.106,149.117,74000000.0
2006-08-22 22:07:00,149.11,149.124,149.095,149.124,97300001.0
2006-08-22 22:08:00,149.13,149.13,149.113,149.125,202199997.0
2006-08-22 22:09:00,149.123,149.129,149.115,149.115,25100000.0
2006-08-22 22:10:00,149.112,149.118,149.111,149.112,89800001.0
2006-08-22 22:11:00,149.109,149.131,149.109,149.112,135400001.0
2006-08-22 22:12:00,149.111,149.138,149.111,149.128,150400001.0
2006-08-22 22:13:00,149.128,149.139,149.121,149.135,112599998.0
2006-08-22 22:14:00,149.143,149.147,149.138,149.138,113500004.0
2006-08-22 22:15:00,149.144,149.156,149.144,149.145,166500001.0
2006-08-22 22:16:00,149.149,149.154,149.143,149.154,165500002.0
2006-08-22 22:17:00,149.156,149.157,149.152,149.152,50099999.0
2006-08-22 22:18:00,149.15,149.15,149.15,149.15,107400000.0
2006-08-22 22:19:00,149.151,149.159,149.151,149.159,110199998.0
2006-08-22 22:20:00,149.159,149.159,149.148,149.149,113600001.0
2006-08-22 22:21:00,149.158,149.161,149.154,149.155,73500001.0
2006-08-22 22:22:00,149.161,149.185,149.161,149.182,196000001.0
2006-08-22 22:23:00,149.18,149.182,149.155,149.17,251499996.0
2006-08-22 22:24:00,149.168,149.168,149.157,149.159,102600002.0
2006-08-22 22:25:00,149.158,149.165,149.155,149.155,246599997.0
2006-08-22 22:26:00,149.153,149.154,149.138,149.138,167999999.0
2006-08-22 22:27:00,149.133,149.146,149.131,149.135,518399998.0
2006-08-22 22:28:00,149.135,149.137,149.118,149.132,354200006.0
2006-08-22 22:29:00,149.145,149.154,149.14,149.143,100999999.0
2006-08-22 22:30:00,149.143,149.145,149.136,149.139,88099999.0
2006-08-22 22:31:00,149.137,149.137,149.13,149.13,164199999.0
2006-08-22 22:32:00,149.133,149.144,149.132,149.143,235699997.0
2006-08-22 22:33:00,149.15,149.155,149.141,149.15,168499999.0
2006-08-22 22:34:00,149.148,149.148,149.135,149.148,186900001.0
2006-08-22 22:35:00,149.148,149.151,149.14,149.14,165000002.0
2006-08-22 22:36:00,149.146,149.157,149.137,149.137,342499999.0
2006-08-22 22:37:00,149.137,149.152,149.137,149.152,290400002.0
2006-08-22 22:38:00,149.15,149.16,149.15,149.155,144200000.0
2006-08-22 22:39:00,149.155,149.16,149.152,149.155,233100002.0
2006-08-22 22:40:00,149.156,149.17,149.152,149.168,403500000.0
2006-08-22 22:41:00,149.17,149.178,149.167,149.172,161700001.0
2006-08-22 22:42:00,149.175,149.175,149.157,149.157,345399997.0
2006-08-22 22:43:00,149.16,149.16,149.15,149.15,74200000.0
2006-08-22 22:44:00,149.153,149.16,149.152,149.152,384300001.0
2006-08-22 22:45:00,149.152,149.162,149.148,149.161,295599998.0
2006-08-22 22:46:00,149.163,149.175,149.155,149.175,71899999.0
2006-08-22 22:47:00,149.182,149.186,149.172,149.172,137899999.0
2006-08-22 22:48:00,149.168,149.179,149.167,149.167,329300004.0
2006-08-22 22:49:00,149.162,149.165,149.143,149.159,269899998.0
2006-08-22 22:50:00,149.166,149.183,149.166,149.175,140400001.0
2006-08-22 22:51:00,149.174,149.183,149.174,149.177,192399998.0
2006-08-22 22:52:00,149.175,149.179,149.168,149.173,181099998.0
2006-08-22 22:53:00,149.167,149.181,149.163,149.166,370799996.0
2006-08-22 22:54:00,149.164,149.175,149.155,149.175,110300000.0
2006-08-22 22:55:00,149.171,149.174,149.157,149.157,99199999.0
2006-08-22 22:56:00,149.164,149.175,149.164,149.17,126400000.0
2006-08-22 22:57:00,149.167,149.174,149.161,149.165,164699999.0
2006-08-22 22:58:00,149.166,149.166,149.145,149.145,46400000.0
2006-08-22 22:59:00,149.15,149.15,149.125,149.135,182500000.0
2006-08-22 23:00:00,149.155,149.155,149.148,149.148,77499999.0
2006-08-22 23:01:00,149.148,149.176,149.14,149.16,83700000.0
2006-08-22 23:02:00,149.157,149.179,149.137,149.155,131000001.0
2006-08-22 23:03:00,149.155,149.178,149.14,149.178,133500002.0
2006-08-22 23:04:00,149.148,149.196,149.142,149.181,106699997.0
2006-08-22 23:05:00,149.16,149.183,149.142,149.158,151899999.0
2006-08-22 23:06:00,149.146,149.167,149.127,149.127,127800000.0
2006-08-22 23:07:00,149.138,149.17,149.127,149.146,62400000.0
2006-08-22 23:08:00,149.103,149.17,149.103,149.134,111599999.0
2006-08-22 23:09:00,149.15,149.204,149.15,149.2,45900000.0
2006-08-22 23:10:00,149.187,149.205,149.166,149.204,69800001.0
2006-08-22 23:11:00,149.165,149.212,149.165,149.199,81800000.0
2006-08-22 23:12:00,149.2,149.229,149.174,149.22,144699996.0
2006-08-22 23:13:00,149.201,149.209,149.175,149.203,76400000.0
2006-08-22 23:14:00,149.192,149.21,149.183,149.194,139700000.0
2006-08-22 23:15:00,149.202,149.216,149.201,149.216,117900001.0
2006-08-22 23:16:00,149.215,149.217,149.141,149.15,62600000.0
2006-08-22 23:17:00,149.175,149.211,149.175,149.207,47200001.0
2006-08-22 23:18:00,149.172,149.186,149.16,149.167,49600000.0
2006-08-22 23:19:00,149.167,149.197,149.152,149.18,132099999.0
2006-08-22 23:20:00,149.165,149.181,149.165,149.176,53599999.0
2006-08-22 23:21:00,149.178,149.18,149.165,149.167,85800001.0
2006-08-22 23:22:00,149.173,149.183,149.17,149.18,137099999.0
2006-08-22 23:23:00,149.178,149.195,149.175,149.181,127099999.0
2006-08-22 23:24:00,149.174,149.192,149.174,149.192,19500000.0
2006-08-22 23:25:00,149.19,149.19,149.182,149.182,33900000.0
2006-08-22 23:26:00,149.185,149.202,149.185,149.193,43200000.0
2006-08-22 23:27:00,149.197,149.197,149.188,149.188,37500000.0
2006-08-22 23:28:00,149.188,149.206,149.188,149.195,160399997.0
2006-08-22 23:29:00,149.201,149.226,149.201,149.225,142499999.0
2006-08-22 23:30:00,149.22,149.22,149.199,149.199,37100000.0
2006-08-22 23:31:00,149.196,149.196,149.157,149.157,70000002.0
2006-08-22 23:32:00,149.16,149.17,149.16,149.17,41599998.0
2006-08-22 23:33:00,149.188,149.19,149.188,149.19,64699998.0
2006-08-22 23:34:00,149.188,149.195,149.188,149.19,83099999.0
2006-08-22 23:35:00,149.195,149.195,149.185,149.195,160900000.0
2006-08-22 23:36:00,149.185,149.195,149.183,149.185,152199997.0
2006-08-22 23:37:00,149.186,149.186,149.174,149.185,45600000.0
2006-08-22 23:38:00,149.185,149.204,149.185,149.193,108100000.0
2006-08-22 23:39:00,149.198,149.208,149.187,149.208,50800000.0
2006-08-22 23:40:00,149.204,149.204,149.183,149.192,136300003.0
2006-08-22 23:41:00,149.18,149.195,149.18,149.19,86300002.0
2006-08-22 23:42:00,149.195,149.195,149.19,149.19,57399999.0
2006-08-22 23:43:00,149.19,149.19,149.19,149.19,14400000.0
2006-08-22 23:44:00,149.185,149.193,149.185,149.187,111800001.0
2006-08-22 23:45:00,149.18,149.18,149.175,149.18,48700000.0
2006-08-22 23:46:00,149.18,149.18,149.18,149.18,12800000.0
2006-08-22 23:47:00,149.178,149.185,149.175,149.18,41599999.0
2006-08-22 23:48:00,149.18,149.194,149.18,149.19,54400000.0
2006-08-22 23:49:00,149.19,149.19,149.182,149.182,117600000.0
2006-08-22 23:50:00,149.19,149.19,149.185,149.188,43200000.0
2006-08-22 23:51:00,149.173,149.174,149.162,149.162,61499999.0
2006-08-22 23:52:00,149.164,149.181,149.16,149.16,134099996.0
2006-08-22 23:53:00,149.157,149.169,149.157,149.168,118399999.0
2006-08-22 23:54:00,149.175,149.175,149.158,149.167,46800000.0
2006-08-22 23:55:00,149.172,149.176,149.166,149.166,57100000.0
2006-08-22 23:56:00,149.168,149.175,149.165,149.175,164000000.0
2006-08-22 23:57:00,149.175,149.175,149.17,149.175,41500000.0
2006-08-22 23:58:00,149.17,149.17,149.17,149.17,19200000.0
2006-08-22 23:59:00,149.17,149.175,149.167,149.175,100900000.0
2006-08-23 00:00:00,149.162,149.175,149.162,149.17,51800000.0
2006-08-23 00:01:00,149.167,149.167,149.155,149.161,128999999.0
2006-08-23 00:02:00,149.168,149.17,149.163,149.17,126299999.0
2006-08-23 00:03:00,149.175,149.175,149.165,149.165,131899998.0
2006-08-23 00:04:00,149.174,149.182,149.17,149.17,59099999.0
2006-08-23 00:05:00,149.18,149.195,149.18,149.195,127399997.0
2006-08-23 00:06:00,149.202,149.211,149.191,149.191,156199999.0
2006-08-23 00:07:00,149.194,149.208,149.194,149.201,89499999.0
2006-08-23 00:08:00,149.196,149.208,149.191,149.191,119700001.0
2006-08-23 00:09:00,149.197,149.198,149.181,149.183,58400000.0
2006-08-23 00:10:00,149.18,149.188,149.18,149.188,106400000.0
2006-08-23 00:11:00,149.184,149.184,149.183,149.183,55900000.0
2006-08-23 00:12:00,149.195,149.195,149.185,149.195,15100000.0
2006-08-23 00:13:00,149.19,149.197,149.189,149.19,90700001.0
2006-08-23 00:14:00,149.192,149.196,149.178,149.189,43900000.0
2006-08-23 00:15:00,149.194,149.199,149.187,149.188,140700000.0
2006-08-23 00:16:00,149.189,149.193,149.169,149.189,136300002.0
2006-08-23 00:17:00,149.181,149.193,149.181,149.193,83600000.0
2006-08-23 00:18:00,149.192,149.199,149.182,149.182,54700000.0
2006-08-23 00:19:00,149.187,149.207,149.187,149.202,65700001.0
2006-08-23 00:20:00,149.203,149.203,149.186,149.192,123599999.0
2006-08-23 00:21:00,149.184,149.192,149.175,149.175,72099999.0
2006-08-23 00:22:00,149.171,149.178,149.17,149.17,165400002.0
2006-08-23 00:23:00,149.176,149.178,149.163,149.163,32900000.0
2006-08-23 00:24:00,149.168,149.176,149.165,149.165,71100000.0
2006-08-23 00:25:00,149.16,149.16,149.123,149.132,60299999.0
2006-08-23 00:26:00,149.128,149.152,149.123,149.152,85000000.0
2006-08-23 00:27:00,149.154,149.156,149.154,149.156,9600000.0
2006-08-23 00:28:00,149.155,149.165,149.145,149.145,86400000.0
2006-08-23 00:29:00,149.17,149.173,149.161,149.163,81899999.0
2006-08-23 00:30:00,149.163,149.179,149.163,149.17,119500001.0
2006-08-23 00:31:00,149.167,149.17,149.151,149.161,72600000.0
2006-08-23 00:32:00,149.164,149.176,149.155,149.155,117300000.0
2006-08-23 00:33:00,149.165,149.175,149.165,149.172,54600000.0
2006-08-23 00:34:00,149.178,149.215,149.178,149.196,85299999.0
2006-08-23 00:35:00,149.195,149.205,149.19,149.205,52300001.0
2006-08-23 00:36:00,149.204,149.211,149.204,149.205,86299999.0
2006-08-23 00:37:00,149.205,149.215,149.202,149.215,102299998.0
2006-08-23 00:38:00,149.214,149.234,149.212,149.221,177099996.0
2006-08-23 00:39:00,149.227,149.233,149.197,149.212,38800000.0
2006-08-23 00:40:00,149.205,149.22,149.191,149.22,80700000.0
2006-08-23 00:41:00,149.23,149.235,149.23,149.23,63900000.0
2006-08-23 00:42:00,149.225,149.238,149.225,149.238,110400001.0
2006-08-23 00:43:00,149.245,149.248,149.235,149.238,77300000.0
2006-08-23 00:44:00,149.241,149.248,149.236,149.24,90800000.0
2006-08-23 00:45:00,149.23,149.25,149.213,149.238,124800002.0
2006-08-23 00:46:00,149.245,149.252,149.245,149.245,22400000.0
2006-08-23 00:47:00,149.251,149.262,149.251,149.256,32700000.0
2006-08-23 00:48:00,149.25,149.25,149.218,149.234,100900000.0
2006-08-23 00:49:00,149.228,149.231,149.221,149.222,78299997.0
2006-08-23 00:50:00,149.211,149.232,149.211,149.232,139700001.0
2006-08-23 00:51:00,149.233,149.233,149.217,149.226,88799998.0
2006-08-23 00:52:00,149.229,149.239,149.224,149.228,138999999.0
2006-08-23 00:53:00,149.22,149.22,149.205,149.205,39200000.0
2006-08-23 00:54:00,149.206,149.223,149.206,149.212,95600002.0
2006-08-23 00:55:00,149.208,149.222,149.208,149.21,134700002.0
2006-08-23 00:56:00,149.213,149.228,149.213,149.228,173799997.0
2006-08-23 00:57:00,149.223,149.227,149.211,149.211,98199999.0
2006-08-23 00:58:00,149.216,149.231,149.215,149.22,60500000.0
2006-08-23 00:59:00,149.218,149.229,149.21,149.216,112400001.0
2006-08-23 01:00:00,149.21,149.226,149.21,149.214,126199998.0
2006-08-23 01:01:00,149.202,149.202,149.182,149.19,109600001.0
2006-08-23 01:02:00,149.198,149.204,149.194,149.198,104799999.0
2006-08-23 01:03:00,149.18,149.196,149.178,149.19,101899999.0
2006-08-23 01:04:00,149.186,149.187,149.173,149.187,105800001.0
2006-08-23 01:05:00,149.191,149.193,149.182,149.182,64000001.0
2006-08-23 01:06:00,149.19,149.192,149.173,149.173,46799999.0
2006-08-23 01:07:00,149.175,149.184,149.175,149.183,57800001.0
2006-08-23 01:08:00,149.189,149.194,149.183,149.183,92400000.0
2006-08-23 01:09:00,149.184,149.187,149.183,149.187,13600000.0
2006-08-23 01:10:00,149.182,149.182,149.166,149.17,140399999.0
2006-08-23 01:11:00,149.165,149.17,149.16,149.161,71700000.0
2006-08-23 01:12:00,149.158,149.158,149.141,149.142,85300000.0
2006-08-23 01:13:00,149.14,149.14,149.135,149.135,169300001.0
2006-08-23 01:14:00,149.131,149.142,149.131,149.141,80000002.0
2006-08-23 01:15:00,149.152,149.152,149.14,149.146,105300000.0
2006-08-23 01:16:00,149.158,149.162,149.15,149.158,150600002.0
2006-08-23 01:17:00,149.149,149.16,149.142,149.151,237099994.0
2006-08-23 01:18:00,149.159,149.168,149.15,149.159,87299999.0
2006-08-23 01:19:00,149.164,149.174,149.164,149.166,89699999.0
2006-08-23 01:20:00,149.173,149.176,149.165,149.165,120200003.0
2006-08-23 01:21:00,149.151,149.169,149.148,149.148,56500000.0
2006-08-23 01:22:00,149.149,149.163,149.149,149.153,127599998.0
2006-08-23 01:23:00,149.153,149.161,149.149,149.16,79200000.0
2006-08-23 01:24:00,149.158,149.167,149.144,149.144,109500002.0
2006-08-23 01:25:00,149.15,149.158,149.134,149.134,44100000.0
2006-08-23 01:26:00,149.133,149.139,149.112,149.135,204100003.0
2006-08-23 01:27:00,149.13,149.157,149.13,149.143,95199999.0
2006-08-23 01:28:00,149.142,149.142,149.117,149.124,108399997.0
2006-08-23 01:29:00,149.127,149.132,149.121,149.13,93099999.0
2006-08-23 01:30:00,149.129,149.141,149.116,149.141,110199998.0
2006-08-23 01:31:00,149.139,149.139,149.127,149.135,124099998.0
2006-08-23 01:32:00,149.124,149.134,149.119,149.134,78900001.0
2006-08-23 01:33:00,149.13,149.135,149.125,149.13,111899997.0
2006-08-23 01:34:00,149.137,149.137,149.118,149.128,140199998.0
2006-08-23 01:35:00,149.135,149.135,149.125,149.135,81600000.0
2006-08-23 01:36:00,149.13,149.135,149.13,149.13,17600000.0
2006-08-23 01:37:00,149.13,149.135,149.127,149.127,96700000.0
2006-08-23 01:38:00,149.13,149.135,149.127,149.13,127699996.0
2006-08-23 01:39:00,149.132,149.132,149.116,149.12,133799999.0
2006-08-23 01:40:00,149.117,149.117,149.099,149.102,210000006.0
2006-08-23 01:41:00,149.102,149.109,149.095,149.095,77400001.0
2006-08-23 01:42:00,149.098,149.116,149.095,149.116,134699998.0
2006-08-23 01:43:00,149.109,149.131,149.109,149.124,19200000.0
2006-08-23 01:44:00,149.124,149.14,149.123,149.123,158199996.0
2006-08-23 01:45:00,149.113,149.113,149.102,149.102,42600000.0
2006-08-23 01:46:00,149.091,149.094,149.086,149.093,128300002.0
2006-08-23 01:47:00,149.09,149.103,149.09,149.103,85700001.0
2006-08-23 01:48:00,149.095,149.098,149.091,149.093,97600000.0
2006-08-23 01:49:00,149.094,149.094,149.085,149.091,70399999.0
2006-08-23 01:50:00,149.09,149.119,149.09,149.109,116300001.0
2006-08-23 01:51:00,149.097,149.097,149.078,149.08,51000000.0
2006-08-23 01:52:00,149.085,149.085,149.068,149.077,57099999.0
2006-08-23 01:53:00,149.073,149.073,149.054,149.068,41600000.0
2006-08-23 01:54:00,149.067,149.067,149.033,149.033,52600000.0
2006-08-23 01:55:00,149.052,149.061,149.05,149.058,36700000.0
2006-08-23 01:56:00,149.044,149.044,149.024,149.024,211400000.0
2006-08-23 01:57:00,149.024,149.026,149.024,149.026,9600000.0
2006-08-23 01:58:00,149.033,149.037,149.019,149.037,71500000.0
2006-08-23 01:59:00,149.035,149.035,149.001,149.011,88499999.0
2006-08-23 02:00:00,149.014,149.027,149.01,149.027,58900000.0
2006-08-23 02:01:00,149.033,149.036,149.02,149.02,36800000.0
2006-08-23 02:02:00,149.013,149.016,148.999,148.999,97200000.0
2006-08-23 02:03:00,149.006,149.026,149.006,149.026,65300001.0
2006-08-23 02:04:00,149.018,149.026,149.016,149.019,147500000.0
2006-08-23 02:05:00,149.013,149.021,149.007,149.007,120300002.0
2006-08-23 02:06:00,149.003,149.01,148.998,149.005,38200000.0
2006-08-23 02:07:00,148.999,149.002,148.984,148.986,152400002.0
2006-08-23 02:08:00,148.996,149.007,148.996,148.998,101199998.0
2006-08-23 02:09:00,148.999,149.0,148.987,149.0,47900000.0
2006-08-23 02:10:00,148.99,148.99,148.966,148.978,72699998.0
2006-08-23 02:11:00,148.981,148.984,148.976,148.978,107600000.0
2006-08-23 02:12:00,148.978,148.989,148.977,148.988,83500001.0
2006-08-23 02:13:00,148.983,148.983,148.963,148.968,47900000.0
2006-08-23 02:14:00,148.967,148.977,148.962,148.963,84400001.0
2006-08-23 02:15:00,148.955,148.978,148.951,148.971,51399999.0
2006-08-23 02:16:00,148.963,148.972,148.96,148.971,90000000.0
2006-08-23 02:17:00,148.974,148.977,148.964,148.964,80600000.0
2006-08-23 02:18:00,148.961,148.971,148.961,148.968,124500000.0
2006-08-23 02:19:00,148.962,148.969,148.952,148.953,84999998.0
2006-08-23 02:20:00,148.958,148.965,148.951,148.953,92799999.0
2006-08-23 02:21:00,148.957,148.966,148.954,148.954,129299999.0
2006-08-23 02:22:00,148.959,148.97,148.953,148.953,106900000.0
2006-08-23 02:23:00,148.953,148.977,148.953,148.971,60800000.0
2006-08-23 02:24:00,148.987,148.987,148.958,148.973,93399999.0
2006-08-23 02:25:00,148.968,148.985,148.968,148.985,77899997.0
2006-08-23 02:26:00,148.987,148.987,148.973,148.973,124800002.0
2006-08-23 02:27:00,148.967,148.967,148.963,148.963,37500000.0
2006-08-23 02:28:00,148.963,148.976,148.957,148.957,57000001.0
2006-08-23 02:29:00,148.949,148.963,148.949,148.96,121399999.0
2006-08-23 02:30:00,148.956,148.956,148.944,148.944,74399998.0
2006-08-23 02:31:00,148.95,148.954,148.938,148.944,120399999.0
2006-08-23 02:32:00,148.939,148.948,148.934,148.935,84400001.0
2006-08-23 02:33:00,148.921,148.921,148.906,148.915,52000001.0
2006-08-23 02:34:00,148.901,148.909,148.893,148.899,143299999.0
2006-08-23 02:35:00,148.892,148.902,148.881,148.902,89499999.0
2006-08-23 02:36:00,148.904,148.919,148.902,148.902,114300002.0
2006-08-23 02:37:00,148.904,148.913,148.904,148.91,32800000.0
2006-08-23 02:38:00,148.917,148.924,148.915,148.915,45800001.0
2006-08-23 02:39:00,148.928,148.943,148.928,148.943,6900000.0
2006-08-23 02:40:00,148.951,148.957,148.95,148.951,83100001.0
2006-08-23 02:41:00,148.952,148.952,148.95,148.95,22300000.0
2006-08-23 02:42:00,148.943,148.952,148.943,148.944,50500000.0
2006-08-23 02:43:00,148.939,148.954,148.939,148.951,43900001.0
2006-08-23 02:44:00,148.947,148.947,148.934,148.934,48800000.0
2006-08-23 02:45:00,148.936,148.956,148.926,148.955,167100001.0
2006-08-23 02:46:00,148.956,148.956,148.932,148.948,99500002.0
2006-08-23 02:47:00,148.955,148.955,148.93,148.95,45199999.0
2006-08-23 02:48:00,148.955,148.959,148.939,148.939,54299999.0
2006-08-23 02:49:00,148.919,148.919,148.891,148.913,49300000.0
2006-08-23 02:50:00,148.914,148.914,148.89,148.897,77500001.0
2006-08-23 02:51:00,148.891,148.895,148.889,148.889,84100000.0
2006-08-23 02:52:00,148.88,148.898,148.865,148.898,82600000.0
2006-08-23 02:53:00,148.903,148.906,148.895,148.902,32400000.0
2006-08-23 02:54:00,148.891,148.891,148.876,148.889,93199999.0
2006-08-23 02:55:00,148.909,148.914,148.894,148.914,66800000.0
2006-08-23 02:56:00,148.922,148.933,148.9,148.9,118600000.0
2006-08-23 02:57:00,148.908,148.921,148.908,148.918,80799999.0
2006-08-23 02:58:00,148.915,148.919,148.902,148.91,183300003.0
2006-08-23 02:59:00,148.904,148.915,148.897,148.91,95900000.0
2006-08-23 03:00:00,148.912,148.912,148.898,148.904,58299999.0
2006-08-23 03:01:00,148.909,148.912,148.9,148.912,98999999.0
2006-08-23 03:02:00,148.908,148.911,148.903,148.909,61100000.0
2006-08-23 03:03:00,148.915,148.924,148.915,148.924,145599998.0
2006-08-23 03:04:00,148.916,148.916,148.914,148.914,68799998.0
2006-08-23 03:05:00,148.912,148.919,148.909,148.919,110400002.0
2006-08-23 03:06:00,148.916,148.916,148.895,148.902,101299998.0
2006-08-23 03:07:00,148.907,148.908,148.892,148.905,176200004.0
2006-08-23 03:08:00,148.895,148.895,148.866,148.87,33000000.0
2006-08-23 03:09:00,148.869,148.892,148.869,148.872,68800000.0
2006-08-23 03:10:00,148.874,148.891,148.867,148.883,45400000.0
2006-08-23 03:11:00,148.887,148.928,148.886,148.928,160999997.0
2006-08-23 03:12:00,148.925,148.939,148.923,148.933,122199999.0
2006-08-23 03:13:00,148.952,148.954,148.946,148.948,88600001.0
2006-08-23 03:14:00,148.945,148.956,148.945,148.95,72400000.0
2006-08-23 03:15:00,148.945,148.945,148.932,148.94,49700000.0
2006-08-23 03:16:00,148.94,148.945,148.935,148.94,156800000.0
2006-08-23 03:17:00,148.941,148.941,148.919,148.924,52799999.0
2006-08-23 03:18:00,148.945,148.992,148.945,148.977,147599999.0
2006-08-23 03:19:00,148.977,148.99,148.971,148.977,152199998.0
2006-08-23 03:20:00,148.975,148.986,148.96,148.96,66100000.0
2006-08-23 03:21:00,148.963,148.966,148.956,148.966,89500000.0
2006-08-23 03:22:00,148.956,148.956,148.94,148.943,178099999.0
2006-08-23 03:23:00,148.941,148.947,148.937,148.937,104999999.0
2006-08-23 03:24:00,148.94,148.96,148.94,148.953,77500002.0
2006-08-23 03:25:00,148.953,148.976,148.952,148.97,140400001.0
2006-08-23 03:26:00,148.972,148.972,148.956,148.961,92100001.0
2006-08-23 03:27:00,148.97,148.996,148.97,148.996,38800000.0
2006-08-23 03:28:00,148.989,148.995,148.987,148.995,85800000.0
2006-08-23 03:29:00,148.998,148.998,148.993,148.998,71099998.0
2006-08-23 03:30:00,148.994,149.002,148.983,148.99,72800000.0
2006-08-23 03:31:00,148.984,148.995,148.984,148.991,71900000.0
2006-08-23 03:32:00,148.987,149.015,148.98,149.014,91999999.0
2006-08-23 03:33:00,149.019,149.02,148.998,149.003,134300001.0
2006-08-23 03:34:00,148.995,149.005,148.994,149.0,101699999.0
2006-08-23 03:35:00,148.996,148.996,148.986,148.986,24000000.0
2006-08-23 03:36:00,148.984,148.986,148.972,148.986,102500002.0
2006-08-23 03:37:00,148.982,148.983,148.982,148.983,11600000.0
2006-08-23 03:38:00,148.976,148.995,148.976,148.995,40200000.0
2006-08-23 03:39:00,148.995,148.995,148.965,148.974,84100002.0
2006-08-23 03:40:00,148.97,148.975,148.97,148.975,49100000.0
2006-08-23 03:41:00,148.965,148.966,148.955,148.966,107799998.0
2006-08-23 03:42:00,148.96,148.96,148.948,148.958,67600001.0
2006-08-23 03:43:00,148.961,148.972,148.957,148.957,96399997.0
2006-08-23 03:44:00,148.963,148.967,148.96,148.964,28600000.0
2006-08-23 03:45:00,148.968,148.968,148.962,148.966,48500000.0
2006-08-23 03:46:00,148.97,148.976,148.969,148.976,48700000.0
2006-08-23 03:47:00,148.976,148.977,148.957,148.959,61500000.0
2006-08-23 03:48:00,148.96,148.971,148.96,148.968,64800000.0
2006-08-23 03:49:00,148.953,148.953,148.94,148.94,90300002.0
2006-08-23 03:50:00,148.947,148.952,148.941,148.952,65500000.0
2006-08-23 03:51:00,148.948,148.948,148.937,148.937,24000000.0
2006-08-23 03:52:00,148.922,148.922,148.918,148.918,28400000.0
2006-08-23 03:53:00,148.916,148.923,148.915,148.918,28000000.0
2006-08-23 03:54:00,148.918,148.928,148.908,148.92,135800000.0
2006-08-23 03:55:00,148.922,148.93,148.892,148.9,69600000.0
2006-08-23 03:56:00,148.897,148.911,148.896,148.904,57200000.0
2006-08-23 03:57:00,148.908,148.91,148.872,148.872,69500000.0
2006-08-23 03:58:00,148.871,148.877,148.869,148.869,65999999.0
2006-08-23 03:59:00,148.872,148.887,148.869,148.87,100299998.0
2006-08-23 04:00:00,148.87,148.875,148.867,148.869,103699999.0
2006-08-23 04:01:00,148.861,148.865,148.844,148.858,114900001.0
2006-08-23 04:02:00,148.85,148.85,148.83,148.83,59200000.0
2006-08-23 04:03:00,148.833,148.843,148.83,148.831,87699999.0
2006-08-23 04:04:00,148.806,148.806,148.787,148.789,84299999.0
2006-08-23 04:05:00,148.795,148.809,148.794,148.798,61200000.0
2006-08-23 04:06:00,148.803,148.805,148.795,148.803,169700003.0
2006-08-23 04:07:00,148.81,148.814,148.803,148.803,107400000.0
2006-08-23 04:08:00,148.812,148.816,148.797,148.797,58699999.0
2006-08-23 04:09:00,148.787,148.81,148.783,148.783,93300000.0
2006-08-23 04:10:00,148.778,148.812,148.772,148.805,72699999.0
2006-08-23 04:11:00,148.807,148.821,148.799,148.821,85800001.0
2006-08-23 04:12:00,148.821,148.822,148.813,148.813,44399999.0
2006-08-23 04:13:00,148.818,148.818,148.814,148.817,44000000.0
2006-08-23 04:14:00,148.828,148.828,148.815,148.819,80900001.0
2006-08-23 04:15:00,148.813,148.816,148.808,148.808,23800000.0
2006-08-23 04:16:00,148.81,148.82,148.808,148.808,103300000.0
2006-08-23 04:17:00,148.817,148.818,148.809,148.81,100799999.0
2006-08-23 04:18:00,148.801,148.801,148.795,148.796,50999999.0
2006-08-23 04:19:00,148.809,148.826,148.809,148.819,137100001.0
2006-08-23 04:20:00,148.826,148.826,148.812,148.812,127899999.0
2006-08-23 04:21:00,148.816,148.826,148.806,148.82,127900002.0
2006-08-23 04:22:00,148.818,148.838,148.813,148.838,102199997.0
2006-08-23 04:23:00,148.835,148.838,148.825,148.838,80999999.0
2006-08-23 04:24:00,148.825,148.825,148.811,148.818,62100000.0
2006-08-23 04:25:00,148.82,148.837,148.82,148.83,70699999.0
2006-08-23 04:26:00,148.832,148.844,148.829,148.839,39200000.0
2006-08-23 04:27:00,148.832,148.834,148.813,148.834,133500000.0
2006-08-23 04:28:00,148.839,148.843,148.827,148.832,63200000.0
2006-08-23 04:29:00,148.825,148.839,148.822,148.834,60800000.0
2006-08-23 04:30:00,148.848,148.848,148.841,148.848,48700000.0
2006-08-23 04:31:00,148.843,148.851,148.841,148.841,80700001.0
2006-08-23 04:32:00,148.841,148.842,148.825,148.838,71600000.0
2006-08-23 04:33:00,148.833,148.846,148.821,148.838,103900001.0
2006-08-23 04:34:00,148.842,148.842,148.834,148.838,77600001.0
2006-08-23 04:35:00,148.834,148.834,148.834,148.834,18900000.0
2006-08-23 04:36:00,148.83,148.83,148.827,148.827,47100000.0
2006-08-23 04:37:00,148.83,148.835,148.83,148.83,46600000.0
2006-08-23 04:38:00,148.838,148.838,148.832,148.833,66699999.0
2006-08-23 04:39:00,148.84,148.84,148.812,148.821,184199996.0
2006-08-23 04:40:00,148.829,148.84,148.819,148.84,79900000.0
2006-08-23 04:41:00,148.84,148.84,148.82,148.833,50700000.0
2006-08-23 04:42:00,148.836,148.84,148.827,148.832,61400000.0
2006-08-23 04:43:00,148.826,148.843,148.826,148.837,62400000.0
2006-08-23 04:44:00,148.843,148.843,148.83,148.84,63100000.0
2006-08-23 04:45:00,148.829,148.839,148.819,148.819,83400002.0
2006-08-23 04:46:00,148.816,148.823,148.809,148.823,31400000.0
2006-08-23 04:47:00,148.82,148.82,148.803,148.813,46699999.0
2006-08-23 04:48:00,148.807,148.807,148.798,148.798,68900002.0
2006-08-23 04:49:00,148.793,148.804,148.792,148.8,88200001.0
2006-08-23 04:50:00,148.802,148.814,148.796,148.814,119500003.0
2006-08-23 04:51:00,148.799,148.799,148.798,148.798,13600000.0
2006-08-23 04:52:00,148.792,148.796,148.787,148.787,51900000.0
2006-08-23 04:53:00,148.785,148.794,148.779,148.78,157999999.0
2006-08-23 04:54:00,148.782,148.783,148.757,148.757,74900000.0
2006-08-23 04:55:00,148.76,148.764,148.757,148.764,94900000.0
2006-08-23 04:56:00,148.771,148.776,148.748,148.76,165699997.0
2006-08-23 04:57:00,148.758,148.772,148.752,148.772,65200000.0
2006-08-23 04:58:00,148.776,148.776,148.774,148.774,14400000.0
2006-08-23 04:59:00,148.769,148.777,148.74,148.74,74300000.0
2006-08-23 05:00:00,148.732,148.744,148.731,148.744,125800002.0
2006-08-23 05:01:00,148.745,148.761,148.745,148.75,111900002.0
2006-08-23 05:02:00,148.748,148.771,148.748,148.752,41700000.0
2006-08-23 05:03:00,148.762,148.778,148.762,148.767,57499999.0
2006-08-23 05:04:00,148.767,148.769,148.759,148.76,169900003.0
2006-08-23 05:05:00,148.762,148.779,148.762,148.772,72799999.0
2006-08-23 05:06:00,148.771,148.781,148.769,148.777,107500000.0
2006-08-23 05:07:00,148.771,148.786,148.768,148.775,49499999.0
2006-08-23 05:08:00,148.757,148.769,148.753,148.753,87700000.0
2006-08-23 05:09:00,148.757,148.763,148.748,148.763,33700000.0
2006-08-23 05:10:00,148.76,148.76,148.755,148.758,56600000.0
2006-08-23 05:11:00,148.763,148.77,148.745,148.759,159800002.0
2006-08-23 05:12:00,148.766,148.771,148.749,148.767,96500000.0
2006-08-23 05:13:00,148.77,148.771,148.755,148.769,88899998.0
2006-08-23 05:14:00,148.763,148.768,148.75,148.76,67300000.0
2006-08-23 05:15:00,148.765,148.766,148.756,148.766,136399999.0
2006-08-23 05:16:00,148.779,148.804,148.779,148.804,49100000.0
2006-08-23 05:17:00,148.795,148.807,148.793,148.793,197400001.0
2006-08-23 05:18:00,148.802,148.802,148.792,148.792,61499998.0
2006-08-23 05:19:00,148.797,148.798,148.794,148.798,80699998.0
2006-08-23 05:20:00,148.808,148.809,148.802,148.809,78700001.0
2006-08-23 05:21:00,148.808,148.815,148.797,148.808,123200002.0
2006-08-23 05:22:00,148.803,148.81,148.795,148.802,44000000.0
2006-08-23 05:23:00,148.802,148.805,148.784,148.805,157999999.0
2006-08-23 05:24:00,148.804,148.813,148.797,148.8,150499998.0
2006-08-23 05:25:00,148.798,148.798,148.795,148.795,21599999.0
2006-08-23 05:26:00,148.8,148.8,148.795,148.797,20000000.0
2006-08-23 05:27:00,148.797,148.806,148.786,148.806,123600000.0
2006-08-23 05:28:00,148.81,148.817,148.799,148.815,57099999.0
2006-08-23 05:29:00,148.823,148.823,148.807,148.817,104700002.0
2006-08-23 05:30:00,148.802,148.827,148.802,148.827,88300000.0
2006-08-23 05:31:00,148.816,148.822,148.807,148.822,47000000.0
2006-08-23 05:32:00,148.825,148.83,148.825,148.827,49000000.0
2006-08-23 05:33:00,148.843,148.843,148.83,148.842,19200000.0
2006-08-23 05:34:00,148.833,148.846,148.83,148.846,130899999.0
2006-08-23 05:35:00,148.848,148.859,148.841,148.851,138900001.0
2006-08-23 05:36:00,148.862,148.862,148.845,148.855,87899999.0
2006-08-23 05:37:00,148.85,148.871,148.85,148.864,46100000.0
2006-08-23 05:38:00,148.86,148.86,148.86,148.86,8800000.0
2006-08-23 05:39:00,148.865,148.88,148.865,148.871,129400001.0
2006-08-23 05:40:00,148.868,148.881,148.857,148.881,82799999.0
2006-08-23 05:41:00,148.876,148.876,148.857,148.857,29600000.0
2006-08-23 05:42:00,148.87,148.873,148.87,148.873,49700000.0
2006-08-23 05:43:00,148.885,148.885,148.875,148.875,30499999.0
2006-08-23 05:44:00,148.872,148.878,148.865,148.865,101499998.0
2006-08-23 05:45:00,148.86,148.868,148.855,148.868,78800001.0
2006-08-23 05:46:00,148.857,148.857,148.847,148.847,81199999.0
2006-08-23 05:47:00,148.841,148.847,148.838,148.841,62299999.0
2006-08-23 05:48:00,148.843,148.847,148.834,148.845,54100001.0
2006-08-23 05:49:00,148.853,148.853,148.828,148.837,143000002.0
2006-08-23 05:50:00,148.831,148.831,148.825,148.825,66299997.0
2006-08-23 05:51:00,148.832,148.833,148.827,148.827,153099995.0
2006-08-23 05:52:00,148.822,148.828,148.816,148.825,89100000.0
2006-08-23 05:53:00,148.828,148.831,148.817,148.818,95600000.0
2006-08-23 05:54:00,148.821,148.824,148.813,148.813,76899999.0
2006-08-23 05:55:00,148.814,148.83,148.814,148.827,68699998.0
2006-08-23 05:56:00,148.826,148.826,148.824,148.824,59700002.0
2006-08-23 05:57:00,148.82,148.82,148.82,148.82,4000000.0
2006-08-23 05:58:00,148.822,148.831,148.815,148.829,107100000.0
2006-08-23 05:59:00,148.831,148.84,148.825,148.832,91599999.0
2006-08-23 06:00:00,148.821,148.833,148.821,148.832,83599999.0
2006-08-23 06:01:00,148.828,148.835,148.818,148.835,152899998.0
2006-08-23 06:02:00,148.823,148.844,148.823,148.835,160899997.0
2006-08-23 06:03:00,148.838,148.838,148.821,148.823,126199998.0
2006-08-23 06:04:00,148.824,148.827,148.821,148.826,33600000.0
2006-08-23 06:05:00,148.835,148.835,148.822,148.835,15200000.0
2006-08-23 06:06:00,148.83,148.835,148.821,148.83,137900002.0
2006-08-23 06:07:00,148.822,148.835,148.818,148.82,121499999.0
2006-08-23 06:08:00,148.825,148.825,148.802,148.81,47199999.0
2006-08-23 06:09:00,148.808,148.815,148.8,148.802,81300002.0
2006-08-23 06:10:00,148.802,148.807,148.798,148.802,106400001.0
2006-08-23 06:11:00,148.798,148.8,148.793,148.8,105600002.0
2006-08-23 06:12:00,148.796,148.797,148.792,148.793,46400000.0
2006-08-23 06:13:00,148.788,148.807,148.788,148.8,99300000.0
2006-08-23 06:14:00,148.815,148.815,148.81,148.81,59799999.0
2006-08-23 06:15:00,148.815,148.815,148.803,148.805,101300002.0
2006-08-23 06:16:00,148.809,148.813,148.8,148.803,61500001.0
2006-08-23 06:17:00,148.8,148.805,148.793,148.805,82700001.0
2006-08-23 06:18:00,148.797,148.805,148.795,148.8,54400000.0
2006-08-23 06:19:00,148.805,148.805,148.792,148.797,89499999.0
2006-08-23 06:20:00,148.799,148.811,148.799,148.811,38400001.0
2006-08-23 06:21:00,148.812,148.812,148.808,148.808,8800000.0
2006-08-23 06:22:00,148.795,148.805,148.795,148.8,86400002.0
2006-08-23 06:23:00,148.805,148.805,148.79,148.8,90299999.0
2006-08-23 06:24:00,148.8,148.8,148.8,148.8,16000000.0
2006-08-23 06:25:00,148.805,148.805,148.795,148.8,81200002.0
2006-08-23 06:26:00,148.808,148.808,148.803,148.803,109599999.0
2006-08-23 06:27:00,148.82,148.844,148.82,148.84,51700000.0
2006-08-23 06:28:00,148.838,148.839,148.822,148.822,117500004.0
2006-08-23 06:29:00,148.825,148.837,148.825,148.835,89600001.0
2006-08-23 06:30:00,148.84,148.84,148.832,148.832,64599999.0
2006-08-23 06:31:00,148.843,148.855,148.843,148.844,101800000.0
2006-08-23 06:32:00,148.84,148.845,148.835,148.838,117399999.0
2006-08-23 06:33:00,148.84,148.848,148.84,148.848,87100000.0
2006-08-23 06:34:00,148.852,148.86,148.849,148.851,112300002.0
2006-08-23 06:35:00,148.845,148.846,148.838,148.846,91899999.0
2006-08-23 06:36:00,148.844,148.844,148.829,148.838,56600000.0
2006-08-23 06:37:00,148.836,148.856,148.836,148.845,104000002.0
2006-08-23 06:38:00,148.85,148.859,148.843,148.843,154000000.0
2006-08-23 06:39:00,148.849,148.849,148.846,148.846,63900000.0
2006-08-23 06:40:00,148.845,148.855,148.845,148.845,102799998.0
2006-08-23 06:41:00,148.848,148.856,148.847,148.851,98200000.0
2006-08-23 06:42:00,148.85,148.855,148.845,148.848,101500001.0
2006-08-23 06:43:00,148.85,148.85,148.845,148.845,54100000.0
2006-08-23 06:44:00,148.858,148.858,148.848,148.848,33100000.0
2006-08-23 06:45:00,148.843,148.843,148.832,148.832,55500000.0
2006-08-23 06:46:00,148.83,148.861,148.826,148.85,93799999.0
2006-08-23 06:47:00,148.855,148.855,148.845,148.85,113200001.0
2006-08-23 06:48:00,148.846,148.846,148.828,148.831,77699999.0
2006-08-23 06:49:00,148.834,148.838,148.817,148.838,140300000.0
2006-08-23 06:50:00,148.847,148.861,148.834,148.849,163500001.0
2006-08-23 06:51:00,148.853,148.869,148.85,148.853,152200002.0
2006-08-23 06:52:00,148.849,148.864,148.843,148.843,81700001.0
2006-08-23 06:53:00,148.857,148.879,148.857,148.869,42400000.0
2006-08-23 06:54:00,148.866,148.878,148.856,148.856,92800000.0
2006-08-23 06:55:00,148.858,148.877,148.858,148.868,38400000.0
2006-08-23 06:56:00,148.872,148.872,148.85,148.852,147600000.0
2006-08-23 06:57:00,148.85,148.85,148.842,148.85,47799999.0
2006-08-23 06:58:00,148.85,148.855,148.847,148.855,79000001.0
2006-08-23 06:59:00,148.86,148.878,148.86,148.873,179800003.0
2006-08-23 07:00:00,148.868,148.873,148.849,148.862,145500001.0
2006-08-23 07:01:00,148.847,148.849,148.839,148.848,69199999.0
2006-08-23 07:02:00,148.845,148.867,148.845,148.867,21000000.0
2006-08-23 07:03:00,148.875,148.875,148.86,148.87,127400001.0
2006-08-23 07:04:00,148.868,148.881,148.866,148.876,83099999.0
2006-08-23 07:05:00,148.86,148.873,148.86,148.864,81700000.0
2006-08-23 07:06:00,148.863,148.871,148.86,148.866,88100000.0
2006-08-23 07:07:00,148.872,148.872,148.861,148.861,48800000.0
2006-08-23 07:08:00,148.864,148.873,148.858,148.867,71900000.0
2006-08-23 07:09:00,148.869,148.881,148.863,148.881,216599999.0
2006-08-23 07:10:00,148.875,148.881,148.862,148.881,102900001.0
2006-08-23 07:11:00,148.881,148.89,148.879,148.888,181000001.0
2006-08-23 07:12:00,148.883,148.885,148.866,148.885,56399999.0
2006-08-23 07:13:00,148.888,148.888,148.875,148.875,81500001.0
2006-08-23 07:14:00,148.86,148.86,148.844,148.85,62400000.0
2006-08-23 07:15:00,148.843,148.851,148.843,148.843,136000001.0
2006-08-23 07:16:00,148.841,148.847,148.833,148.847,54099999.0
2006-08-23 07:17:00,148.847,148.862,148.844,148.862,83899999.0
2006-08-23 07:18:00,148.856,148.866,148.856,148.866,42400000.0
2006-08-23 07:19:00,148.867,148.879,148.86,148.87,147300001.0
2006-08-23 07:20:00,148.867,148.881,148.865,148.869,127400000.0
2006-08-23 07:21:00,148.891,148.891,148.876,148.876,18400000.0
2006-08-23 07:22:00,148.874,148.874,148.858,148.858,39300000.0
2006-08-23 07:23:00,148.868,148.869,148.864,148.866,50400000.0
2006-08-23 07:24:00,148.862,148.868,148.853,148.865,141700000.0
2006-08-23 07:25:00,148.855,148.855,148.845,148.845,125300002.0
2006-08-23 07:26:00,148.852,148.865,148.844,148.86,84299999.0
2006-08-23 07:27:00,148.858,148.858,148.848,148.848,96600000.0
2006-08-23 07:28:00,148.862,148.865,148.862,148.862,126799997.0
2006-08-23 07:29:00,148.86,148.865,148.855,148.86,78999999.0
2006-08-23 07:30:00,148.856,148.863,148.847,148.863,86199999.0
2006-08-23 07:31:00,148.866,148.867,148.857,148.857,127799998.0
2006-08-23 07:32:00,148.851,148.851,148.84,148.849,102100001.0
2006-08-23 07:33:00,148.849,148.856,148.84,148.856,102899999.0
2006-08-23 07:34:00,148.862,148.862,148.846,148.862,85600001.0
2006-08-23 07:35:00,148.85,148.85,148.814,148.825,133299995.0
2006-08-23 07:36:00,148.827,148.833,148.821,148.826,79700000.0
2006-08-23 07:37:00,148.831,148.849,148.831,148.838,69599999.0
2006-08-23 07:38:00,148.843,148.848,148.836,148.848,75199999.0
2006-08-23 07:39:00,148.846,148.859,148.84,148.842,146900002.0
2006-08-23 07:40:00,148.833,148.85,148.831,148.843,56199999.0
2006-08-23 07:41:00,148.837,148.859,148.837,148.844,214800002.0
2006-08-23 07:42:00,148.849,148.855,148.841,148.849,106000000.0
2006-08-23 07:43:00,148.838,148.851,148.838,148.851,85100000.0
2006-08-23 07:44:00,148.846,148.85,148.84,148.84,159999996.0
2006-08-23 07:45:00,148.833,148.844,148.832,148.834,100299999.0
2006-08-23 07:46:00,148.83,148.847,148.83,148.832,87799999.0
2006-08-23 07:47:00,148.838,148.838,148.828,148.832,31200000.0
2006-08-23 07:48:00,148.83,148.835,148.828,148.828,65600000.0
2006-08-23 07:49:00,148.834,148.839,148.827,148.835,120799999.0
2006-08-23 07:50:00,148.838,148.838,148.832,148.838,68700000.0
2006-08-23 07:51:00,148.832,148.838,148.831,148.838,73200001.0
2006-08-23 07:52:00,148.833,148.834,148.821,148.821,83499998.0
2006-08-23 07:53:00,148.83,148.831,148.827,148.828,83500002.0
2006-08-23 07:54:00,148.821,148.842,148.821,148.838,38399999.0
2006-08-23 07:55:00,148.838,148.845,148.837,148.845,96700000.0
2006-08-23 07:56:00,148.837,148.842,148.826,148.829,40000000.0
2006-08-23 07:57:00,148.834,148.841,148.822,148.822,53100000.0
2006-08-23 07:58:00,148.828,148.839,148.826,148.832,71400000.0
2006-08-23 07:59:00,148.825,148.843,148.825,148.843,129700002.0
2006-08-23 08:00:00,148.839,148.839,148.83,148.835,111800001.0
2006-08-23 08:01:00,148.836,148.836,148.818,148.829,96999999.0
2006-08-23 08:02:00,148.828,148.835,148.826,148.835,36400000.0
2006-08-23 08:03:00,148.826,148.828,148.825,148.825,54300000.0
2006-08-23 08:04:00,148.825,148.83,148.792,148.792,137100000.0
2006-08-23 08:05:00,148.797,148.816,148.797,148.81,51099999.0
2006-08-23 08:06:00,148.803,148.824,148.796,148.817,123800002.0
2006-08-23 08:07:00,148.816,148.816,148.805,148.805,135600001.0
2006-08-23 08:08:00,148.813,148.817,148.813,148.815,103799997.0
2006-08-23 08:09:00,148.813,148.821,148.805,148.821,73600000.0
2006-08-23 08:10:00,148.819,148.836,148.814,148.835,86299999.0
2006-08-23 08:11:00,148.841,148.841,148.823,148.833,89200002.0
2006-08-23 08:12:00,148.837,148.841,148.835,148.835,109200002.0
2006-08-23 08:13:00,148.826,148.832,148.818,148.83,53300000.0
2006-08-23 08:14:00,148.83,148.836,148.828,148.835,193500003.0
2006-08-23 08:15:00,148.835,148.839,148.827,148.835,89799999.0
2006-08-23 08:16:00,148.833,148.85,148.833,148.85,129000000.0
2006-08-23 08:17:00,148.84,148.85,148.833,148.837,104300000.0
2006-08-23 08:18:00,148.83,148.838,148.824,148.834,87500000.0
2006-08-23 08:19:00,148.835,148.842,148.827,148.835,140499999.0
2006-08-23 08:20:00,148.835,148.85,148.835,148.85,130799998.0
2006-08-23 08:21:00,148.857,148.867,148.851,148.858,134599999.0
2006-08-23 08:22:00,148.858,148.876,148.856,148.86,190999999.0
2006-08-23 08:23:00,148.862,148.87,148.858,148.864,82500000.0
2006-08-23 08:24:00,148.86,148.865,148.855,148.865,94899998.0
2006-08-23 08:25:00,148.867,148.867,148.866,148.866,31099999.0
2006-08-23 08:26:00,148.883,148.883,148.873,148.874,92700002.0
2006-08-23 08:27:00,148.872,148.874,148.852,148.852,95600000.0
2006-08-23 08:28:00,148.863,148.876,148.852,148.852,85600000.0
2006-08-23 08:29:00,148.86,148.865,148.858,148.862,83700000.0
2006-08-23 08:30:00,148.863,148.867,148.842,148.845,131200003.0
2006-08-23 08:31:00,148.855,148.867,148.853,148.853,82900000.0
2006-08-23 08:32:00,148.858,148.862,148.858,148.862,34400000.0
2006-08-23 08:33:00,148.867,148.882,148.867,148.879,90100000.0
2006-08-23 08:34:00,148.873,148.892,148.873,148.886,142700001.0
2006-08-23 08:35:00,148.88,148.889,148.867,148.867,180099999.0
2006-08-23 08:36:00,148.873,148.884,148.873,148.879,137500001.0
2006-08-23 08:37:00,148.89,148.902,148.888,148.897,108600000.0
2006-08-23 08:38:00,148.898,148.907,148.898,148.905,109900001.0
2006-08-23 08:39:00,148.903,148.905,148.895,148.897,56600000.0
2006-08-23 08:40:00,148.884,148.884,148.874,148.884,123799999.0
2006-08-23 08:41:00,148.878,148.882,148.866,148.878,118199999.0
2006-08-23 08:42:00,148.883,148.891,148.881,148.887,150000002.0
2006-08-23 08:43:00,148.882,148.893,148.882,148.89,80100000.0
2006-08-23 08:44:00,148.891,148.903,148.891,148.903,92799999.0
2006-08-23 08:45:00,148.9,148.9,148.883,148.883,37600000.0
2006-08-23 08:46:00,148.881,148.893,148.876,148.893,64000000.0
2006-08-23 08:47:00,148.882,148.882,148.855,148.855,32400000.0
2006-08-23 08:48:00,148.86,148.875,148.854,148.864,59100000.0
2006-08-23 08:49:00,148.844,148.867,148.844,148.867,115799998.0
2006-08-23 08:50:00,148.871,148.879,148.858,148.879,75999999.0
2006-08-23 08:51:00,148.883,148.883,148.869,148.882,81499999.0
2006-08-23 08:52:00,148.879,148.879,148.87,148.872,106699996.0
2006-08-23 08:53:00,148.872,148.887,148.865,148.873,110399999.0
2006-08-23 08:54:00,148.858,148.89,148.858,148.883,88900000.0
2006-08-23 08:55:00,148.887,148.887,148.84,148.84,161999999.0
2006-08-23 08:56:00,148.847,148.867,148.847,148.867,111000000.0
2006-08-23 08:57:00,148.879,148.912,148.879,148.898,150399999.0
2006-08-23 08:58:00,148.88,148.888,148.86,148.866,65900000.0
2006-08-23 08:59:00,148.865,148.874,148.848,148.863,176500001.0
2006-08-23 09:00:00,148.863,148.865,148.848,148.853,140000002.0
2006-08-23 09:01:00,148.871,148.887,148.863,148.887,166199999.0
2006-08-23 09:02:00,148.907,148.926,148.893,148.926,159600001.0
2006-08-23 09:03:00,148.928,148.928,148.909,148.919,101399998.0
2006-08-23 09:04:00,148.932,148.934,148.907,148.92,81400001.0
2006-08-23 09:05:00,148.924,148.962,148.924,148.962,54200000.0
2006-08-23 09:06:00,148.96,148.96,148.94,148.94,24600000.0
2006-08-23 09:07:00,148.927,148.938,148.918,148.926,110100001.0
2006-08-23 09:08:00,148.933,148.94,148.932,148.933,87499998.0
2006-08-23 09:09:00,148.932,148.95,148.929,148.95,145899998.0
2006-08-23 09:10:00,148.935,148.935,148.924,148.93,91899999.0
2006-08-23 09:11:00,148.938,148.938,148.918,148.934,93100000.0
2006-08-23 09:12:00,148.924,148.924,148.899,148.899,155699999.0
2006-08-23 09:13:00,148.905,148.912,148.905,148.911,51000000.0
2006-08-23 09:14:00,148.905,148.907,148.881,148.891,163600000.0
2006-08-23 09:15:00,148.887,148.896,148.882,148.892,90500001.0
2006-08-23 09:16:00,148.887,148.887,148.867,148.871,128600001.0
2006-08-23 09:17:00,148.878,148.9,148.871,148.9,72800001.0
2006-08-23 09:18:00,148.907,148.921,148.9,148.912,80700001.0
2006-08-23 09:19:00,148.91,148.932,148.905,148.932,134700002.0
2006-08-23 09:20:00,148.92,148.958,148.917,148.943,122100000.0
2006-08-23 09:21:00,148.945,148.949,148.932,148.935,102399998.0
2006-08-23 09:22:00,148.936,148.937,148.924,148.937,97899998.0
2006-08-23 09:23:00,148.938,148.956,148.936,148.95,98199999.0
2006-08-23 09:24:00,148.95,148.96,148.929,148.929,107800001.0
2006-08-23 09:25:00,148.923,148.941,148.923,148.927,130099997.0
2006-08-23 09:26:00,148.925,148.938,148.92,148.937,121600001.0
2006-08-23 09:27:00,148.945,148.976,148.937,148.976,84599999.0
2006-08-23 09:28:00,148.972,148.977,148.957,148.96,135499998.0
2006-08-23 09:29:00,148.951,148.965,148.941,148.942,147600000.0
2006-08-23 09:30:00,148.92,148.92,148.895,148.906,67700000.0
2006-08-23 09:31:00,148.909,148.915,148.896,148.906,93399998.0
2006-08-23 09:32:00,148.904,148.95,148.904,148.948,112199999.0
2006-08-23 09:33:00,148.944,148.97,148.942,148.955,127599999.0
2006-08-23 09:34:00,148.952,148.966,148.952,148.954,100699998.0
2006-08-23 09:35:00,148.952,148.959,148.949,148.95,105399998.0
2006-08-23 09:36:00,148.962,148.984,148.961,148.977,74099999.0
2006-08-23 09:37:00,148.97,148.973,148.952,148.962,151099999.0
2006-08-23 09:38:00,148.959,148.959,148.934,148.939,28800000.0
2006-08-23 09:39:00,148.944,148.958,148.944,148.95,102200001.0
2006-08-23 09:40:00,148.958,148.962,148.941,148.955,136200001.0
2006-08-23 09:41:00,148.949,148.968,148.944,148.947,147900001.0
2006-08-23 09:42:00,148.953,148.953,148.933,148.947,56000000.0
2006-08-23 09:43:00,148.935,148.94,148.931,148.933,76700000.0
2006-08-23 09:44:00,148.933,148.935,148.92,148.928,143000001.0
2006-08-23 09:45:00,148.936,148.937,148.927,148.927,102100001.0
2006-08-23 09:46:00,148.93,148.949,148.93,148.948,44000000.0
2006-08-23 09:47:00,148.953,148.965,148.947,148.947,123100001.0
2006-08-23 09:48:00,148.959,148.968,148.959,148.959,59600000.0
2006-08-23 09:49:00,148.961,148.966,148.954,148.963,77100001.0
2006-08-23 09:50:00,148.965,148.971,148.962,148.97,126499998.0
2006-08-23 09:51:00,148.972,148.976,148.957,148.976,84800001.0
2006-08-23 09:52:00,148.973,148.99,148.965,148.985,49599999.0
2006-08-23 09:53:00,148.994,148.994,148.981,148.983,54499999.0
2006-08-23 09:54:00,148.983,148.987,148.975,148.975,79400000.0
2006-08-23 09:55:00,148.977,149.008,148.977,149.008,29300001.0
2006-08-23 09:56:00,149.007,149.01,149.003,149.01,150100002.0
2006-08-23 09:57:00,149.009,149.021,149.009,149.021,22600000.0
2006-08-23 09:58:00,149.021,149.043,149.021,149.043,163800002.0
2006-08-23 09:59:00,149.038,149.058,149.035,149.058,69499999.0
2006-08-23 10:00:00,149.05,149.05,149.043,149.05,79899998.0
2006-08-23 10:01:00,149.039,149.066,149.039,149.065,94000000.0
2006-08-23 10:02:00,149.058,149.063,149.05,149.063,73400001.0
2006-08-23 10:03:00,149.057,149.076,149.057,149.067,73900001.0
2006-08-23 10:04:00,149.072,149.076,149.064,149.064,69900001.0
2006-08-23 10:05:00,149.067,149.073,149.067,149.073,8200000.0
2006-08-23 10:06:00,149.077,149.101,149.074,149.094,117100001.0
2006-08-23 10:07:00,149.094,149.104,149.087,149.094,73199999.0
2006-08-23 10:08:00,149.102,149.126,149.101,149.107,75100000.0
2006-08-23 10:09:00,149.11,149.112,149.086,149.09,126500000.0
2006-08-23 10:10:00,149.098,149.098,149.087,149.087,50800000.0
2006-08-23 10:11:00,149.092,149.104,149.09,149.09,146200002.0
2006-08-23 10:12:00,149.085,149.096,149.075,149.089,108700003.0
2006-08-23 10:13:00,149.088,149.097,149.086,149.095,115900003.0
2006-08-23 10:14:00,149.09,149.097,149.076,149.084,83199999.0
2006-08-23 10:15:00,149.085,149.098,149.085,149.085,59100000.0
2006-08-23 10:16:00,149.087,149.101,149.08,149.083,105400002.0
2006-08-23 10:17:00,149.075,149.084,149.062,149.084,71700000.0
2006-08-23 10:18:00,149.092,149.101,149.085,149.087,85299999.0
2006-08-23 10:19:00,149.086,149.1,149.086,149.093,101599997.0
2006-08-23 10:20:00,149.083,149.094,149.08,149.09,215500002.0
2006-08-23 10:21:00,149.09,149.09,149.078,149.086,32000000.0
2006-08-23 10:22:00,149.088,149.108,149.088,149.105,119400000.0
2006-08-23 10:23:00,149.107,149.111,149.098,149.098,147499999.0
2006-08-23 10:24:00,149.097,149.097,149.094,149.094,134999999.0
2006-08-23 10:25:00,149.094,149.096,149.08,149.096,80800000.0
2006-08-23 10:26:00,149.09,149.09,149.082,149.082,102200000.0
2006-08-23 10:27:00,149.082,149.091,149.082,149.091,33900000.0
2006-08-23 10:28:00,149.075,149.092,149.075,149.088,97400001.0
2006-08-23 10:29:00,149.088,149.094,149.079,149.087,113499999.0
2006-08-23 10:30:00,149.079,149.079,149.053,149.069,30500000.0
2006-08-23 10:31:00,149.06,149.06,149.05,149.06,80900000.0
2006-08-23 10:32:00,149.065,149.07,149.065,149.07,19200000.0
2006-08-23 10:33:00,149.074,149.085,149.071,149.071,69500000.0
2006-08-23 10:34:00,149.051,149.054,149.047,149.054,83800000.0
2006-08-23 10:35:00,149.04,149.04,149.015,149.02,102400001.0
2006-08-23 10:36:00,149.021,149.038,149.021,149.031,96399999.0
2006-08-23 10:37:00,149.035,149.036,149.013,149.013,45700000.0
2006-08-23 10:38:00,149.014,149.027,149.014,149.017,79099999.0
2006-08-23 10:39:00,149.013,149.016,149.006,149.015,102300001.0
2006-08-23 10:40:00,149.021,149.021,149.003,149.01,101699999.0
2006-08-23 10:41:00,149.003,149.018,149.003,149.017,123800000.0
2006-08-23 10:42:00,149.01,149.016,148.995,148.995,132899996.0
2006-08-23 10:43:00,149.002,149.009,148.996,148.996,113299997.0
2006-08-23 10:44:00,149.002,149.011,149.0,149.008,111900001.0
2006-08-23 10:45:00,149.017,149.019,149.001,149.009,164200000.0
2006-08-23 10:46:00,149.006,149.011,148.996,149.003,54100000.0
2006-08-23 10:47:00,149.01,149.01,148.986,148.997,50300000.0
2006-08-23 10:48:00,148.998,149.029,148.998,149.029,50399999.0
2006-08-23 10:49:00,149.028,149.03,149.015,149.022,64999999.0
2006-08-23 10:50:00,149.023,149.03,149.014,149.022,152300002.0
2006-08-23 10:51:00,149.032,149.04,149.032,149.038,42400000.0
2006-08-23 10:52:00,149.021,149.021,149.006,149.006,80699997.0
2006-08-23 10:53:00,149.001,149.015,148.998,149.012,60400001.0
2006-08-23 10:54:00,149.029,149.05,149.029,149.045,113400000.0
2006-08-23 10:55:00,149.045,149.05,149.025,149.025,170000002.0
2006-08-23 10:56:00,149.025,149.025,149.007,149.017,78500001.0
2006-08-23 10:57:00,149.017,149.017,149.004,149.01,43100000.0
2006-08-23 10:58:00,149.006,149.014,149.001,149.008,100900001.0
2006-08-23 10:59:00,149.003,149.019,149.003,149.008,50900001.0
2006-08-23 11:00:00,149.012,149.013,148.999,149.007,145400000.0
2006-08-23 11:01:00,149.003,149.013,148.997,148.998,114299999.0
2006-08-23 11:02:00,148.987,148.987,148.982,148.982,78200002.0
2006-08-23 11:03:00,148.982,148.989,148.982,148.988,73500000.0
2006-08-23 11:04:00,148.989,148.989,148.975,148.975,76000000.0
2006-08-23 11:05:00,148.988,148.99,148.982,148.988,98799999.0
2006-08-23 11:06:00,148.99,149.002,148.987,149.002,71400000.0
2006-08-23 11:07:00,149.001,149.006,148.995,148.995,49599999.0
2006-08-23 11:08:00,148.992,148.997,148.987,148.992,109600001.0
2006-08-23 11:09:00,148.998,149.009,148.993,149.009,116600002.0
2006-08-23 11:10:00,149.005,149.016,149.005,149.016,55700000.0
2006-08-23 11:11:00,149.01,149.022,149.01,149.012,165699999.0
2006-08-23 11:12:00,149.011,149.011,148.977,148.982,94400000.0
2006-08-23 11:13:00,148.984,148.998,148.984,148.987,130600000.0
2006-08-23 11:14:00,148.967,148.967,148.948,148.957,71700000.0
2006-08-23 11:15:00,148.95,148.966,148.95,148.966,72399998.0
2006-08-23 11:16:00,148.957,148.973,148.948,148.971,117300000.0
2006-08-23 11:17:00,148.974,148.985,148.955,148.985,117700002.0
2006-08-23 11:18:00,148.992,148.992,148.963,148.979,142500001.0
2006-08-23 11:19:00,148.975,148.976,148.956,148.956,84200002.0
2006-08-23 11:20:00,148.943,148.946,148.935,148.935,103099997.0
2006-08-23 11:21:00,148.944,148.955,148.941,148.945,53000000.0
2006-08-23 11:22:00,148.956,148.973,148.956,148.97,43600000.0
2006-08-23 11:23:00,148.965,148.976,148.965,148.976,127200001.0
2006-08-23 11:24:00,148.99,148.995,148.989,148.995,89500001.0
2006-08-23 11:25:00,148.994,149.0,148.982,148.982,79500000.0
2006-08-23 11:26:00,148.985,149.004,148.985,148.995,57100000.0
2006-08-23 11:27:00,149.0,149.019,149.0,149.015,94699999.0
2006-08-23 11:28:00,149.013,149.018,149.003,149.006,85399999.0
2006-08-23 11:29:00,149.018,149.021,149.012,149.015,199600000.0
2006-08-23 11:30:00,149.018,149.034,149.018,149.034,38200000.0
2006-08-23 11:31:00,149.03,149.042,149.025,149.028,128199998.0
2006-08-23 11:32:00,149.025,149.028,149.023,149.025,85700000.0
2006-08-23 11:33:00,149.028,149.028,149.017,149.026,60500000.0
2006-08-23 11:34:00,149.032,149.032,149.007,149.015,136800001.0
2006-08-23 11:35:00,149.017,149.03,149.017,149.02,105799998.0
2006-08-23 11:36:00,149.032,149.032,149.013,149.02,124800001.0
2006-08-23 11:37:00,149.024,149.035,149.016,149.028,114299998.0
2006-08-23 11:38:00,149.028,149.037,149.026,149.032,118300000.0
2006-08-23 11:39:00,149.03,149.053,149.027,149.053,94000000.0
2006-08-23 11:40:00,149.048,149.053,149.04,149.047,86800000.0
2006-08-23 11:41:00,149.044,149.053,149.037,149.047,150000001.0
2006-08-23 11:42:00,149.042,149.047,149.04,149.042,87599999.0
2006-08-23 11:43:00,149.042,149.042,149.03,149.031,143200003.0
2006-08-23 11:44:00,149.033,149.033,149.013,149.023,77500001.0
2006-08-23 11:45:00,149.028,149.037,149.019,149.028,99900000.0
2006-08-23 11:46:00,149.02,149.027,149.013,149.013,137100000.0
2006-08-23 11:47:00,149.014,149.022,148.998,148.998,64700000.0
2006-08-23 11:48:00,149.001,149.01,148.997,149.007,80600000.0
2006-08-23 11:49:00,149.005,149.015,149.002,149.015,52400000.0
2006-08-23 11:50:00,149.002,149.002,148.993,148.996,106200002.0
2006-08-23 11:51:00,148.99,149.011,148.99,149.011,64600001.0
2006-08-23 11:52:00,149.001,149.014,149.001,149.01,72700000.0
2006-08-23 11:53:00,149.01,149.022,149.006,149.009,92600001.0
2006-08-23 11:54:00,149.007,149.007,148.965,148.97,125500002.0
2006-08-23 11:55:00,148.962,148.968,148.952,148.952,99500001.0
2006-08-23 11:56:00,148.962,148.979,148.962,148.976,145199999.0
2006-08-23 11:57:00,148.981,148.987,148.972,148.978,43200000.0
2006-08-23 11:58:00,148.979,148.984,148.972,148.972,114900002.0
2006-08-23 11:59:00,148.972,148.981,148.966,148.973,102100000.0
2006-08-23 12:00:00,148.967,148.97,148.959,148.965,174399999.0
2006-08-23 12:01:00,148.964,148.964,148.947,148.95,107400001.0
2006-08-23 12:02:00,148.949,148.96,148.946,148.948,133699998.0
2006-08-23 12:03:00,148.953,148.964,148.951,148.958,135700002.0
2006-08-23 12:04:00,148.967,148.974,148.959,148.974,62400000.0
2006-08-23 12:05:00,148.97,148.977,148.968,148.97,116200000.0
2006-08-23 12:06:00,148.97,148.974,148.958,148.962,129500000.0
2006-08-23 12:07:00,148.955,148.965,148.955,148.96,66200001.0
2006-08-23 12:08:00,148.962,148.971,148.95,148.953,117200000.0
2006-08-23 12:09:00,148.951,148.963,148.951,148.961,31700000.0
2006-08-23 12:10:00,148.973,148.973,148.955,148.955,95400001.0
2006-08-23 12:11:00,148.952,148.958,148.948,148.958,60000000.0
2006-08-23 12:12:00,148.954,148.958,148.951,148.958,106100002.0
2006-08-23 12:13:00,148.958,148.96,148.955,148.957,89999997.0
2006-08-23 12:14:00,148.958,148.967,148.949,148.96,146000001.0
2006-08-23 12:15:00,148.957,148.978,148.957,148.967,67199999.0
2006-08-23 12:16:00,148.969,148.969,148.964,148.964,101199998.0
2006-08-23 12:17:00,148.962,148.98,148.962,148.98,44300000.0
2006-08-23 12:18:00,148.975,148.975,148.959,148.964,96799999.0
2006-08-23 12:19:00,148.963,148.977,148.963,148.973,177899999.0
2006-08-23 12:20:00,148.97,148.97,148.968,148.968,9600000.0
2006-08-23 12:21:00,148.967,148.976,148.958,148.958,198800001.0
2006-08-23 12:22:00,148.957,148.971,148.957,148.959,170400000.0
2006-08-23 12:23:00,148.959,148.973,148.957,148.973,70699998.0
2006-08-23 12:24:00,148.98,148.984,148.972,148.982,146800001.0
2006-08-23 12:25:00,148.982,148.993,148.975,148.993,122100003.0
2006-08-23 12:26:00,148.998,149.003,148.995,149.003,67099999.0
2006-08-23 12:27:00,149.002,149.009,149.001,149.001,63199999.0
2006-08-23 12:28:00,149.001,149.001,148.988,148.988,78500000.0
2006-08-23 12:29:00,148.987,148.993,148.981,148.983,81800000.0
2006-08-23 12:30:00,148.985,148.995,148.983,148.987,104499998.0
2006-08-23 12:31:00,148.981,148.981,148.972,148.975,55199999.0
2006-08-23 12:32:00,148.977,148.977,148.96,148.962,63099999.0
2006-08-23 12:33:00,148.968,148.982,148.965,148.982,59200000.0
2006-08-23 12:34:00,148.98,148.998,148.975,148.998,128599998.0
2006-08-23 12:35:00,148.997,148.998,148.987,148.988,117899999.0
2006-08-23 12:36:00,148.995,148.995,148.988,148.99,31200000.0
2006-08-23 12:37:00,148.993,148.997,148.991,148.991,83100001.0
2006-08-23 12:38:00,148.988,149.003,148.988,149.002,61000000.0
2006-08-23 12:39:00,149.009,149.009,149.001,149.001,64000000.0
2006-08-23 12:40:00,148.997,148.997,148.984,148.993,12400000.0
2006-08-23 12:41:00,148.98,148.995,148.98,148.995,184099999.0
2006-08-23 12:42:00,149.005,149.025,149.005,149.01,85099998.0
2006-08-23 12:43:00,149.014,149.032,149.01,149.032,102200000.0
2006-08-23 12:44:00,149.025,149.038,149.02,149.02,156500001.0
2006-08-23 12:45:00,149.027,149.027,149.012,149.012,111100000.0
2006-08-23 12:46:00,149.018,149.047,149.018,149.04,106199998.0
2006-08-23 12:47:00,149.036,149.044,149.02,149.02,128700001.0
2006-08-23 12:48:00,149.021,149.025,149.005,149.025,57100000.0
2006-08-23 12:49:00,149.023,149.032,149.022,149.026,103900000.0
2006-08-23 12:50:00,149.026,149.057,149.025,149.035,151799998.0
2006-08-23 12:51:00,149.032,149.032,149.019,149.02,83900000.0
2006-08-23 12:52:00,149.015,149.02,149.005,149.005,118300000.0
2006-08-23 12:53:00,149.013,149.013,148.998,149.0,127800000.0
2006-08-23 12:54:00,148.989,149.012,148.989,149.008,79499999.0
2006-08-23 12:55:00,149.007,149.015,149.0,149.015,49799999.0
2006-08-23 12:56:00,149.019,149.024,149.007,149.007,103399999.0
2006-08-23 12:57:00,149.008,149.018,149.003,149.015,104399999.0
2006-08-23 12:58:00,149.013,149.019,149.008,149.019,151799997.0
2006-08-23 12:59:00,149.022,149.025,149.018,149.018,51200000.0
2006-08-23 13:00:00,149.025,149.05,149.024,149.05,59099999.0
2006-08-23 13:01:00,149.046,149.046,149.031,149.04,61900000.0
2006-08-23 13:02:00,149.038,149.045,149.023,149.023,112100000.0
2006-08-23 13:03:00,149.028,149.032,149.025,149.025,85500002.0
2006-08-23 13:04:00,149.032,149.032,149.02,149.028,115200000.0
2006-08-23 13:05:00,149.027,149.054,149.027,149.047,58399999.0
2006-08-23 13:06:00,149.039,149.039,149.028,149.032,147300001.0
2006-08-23 13:07:00,149.036,149.036,149.029,149.033,65499998.0
2006-08-23 13:08:00,149.034,149.046,149.029,149.046,90599999.0
2006-08-23 13:09:00,149.057,149.068,149.039,149.065,225399999.0
2006-08-23 13:10:00,149.071,149.083,149.071,149.08,98600000.0
2006-08-23 13:11:00,149.085,149.102,149.081,149.102,85399999.0
2006-08-23 13:12:00,149.098,149.098,149.095,149.095,45900000.0
2006-08-23 13:13:00,149.092,149.112,149.088,149.108,135399999.0
2006-08-23 13:14:00,149.109,149.12,149.106,149.12,88499999.0
2006-08-23 13:15:00,149.118,149.134,149.118,149.134,96200000.0
2006-08-23 13:16:00,149.13,149.142,149.126,149.142,70800000.0
2006-08-23 13:17:00,149.147,149.162,149.147,149.162,27200000.0
2006-08-23 13:18:00,149.16,149.16,149.14,149.142,100199999.0
2006-08-23 13:19:00,149.127,149.127,149.11,149.113,45300000.0
2006-08-23 13:20:00,149.118,149.13,149.115,149.13,65600000.0
2006-08-23 13:21:00,149.13,149.138,149.127,149.138,74299998.0
2006-08-23 13:22:00,149.145,149.15,149.145,149.15,83900001.0
2006-08-23 13:23:00,149.141,149.156,149.141,149.142,56000000.0
2006-08-23 13:24:00,149.139,149.155,149.131,149.155,122100000.0
2006-08-23 13:25:00,149.15,149.156,149.142,149.149,47500000.0
2006-08-23 13:26:00,149.148,149.148,149.132,149.136,144600001.0
2006-08-23 13:27:00,149.133,149.148,149.133,149.148,60900000.0
2006-08-23 13:28:00,149.14,149.148,149.128,149.136,71100000.0
2006-08-23 13:29:00,149.121,149.143,149.114,149.143,98399999.0
2006-08-23 13:30:00,149.146,149.146,149.132,149.138,111499999.0
2006-08-23 13:31:00,149.135,149.146,149.135,149.145,189499999.0
2006-08-23 13:32:00,149.123,149.124,149.115,149.115,75699998.0
2006-08-23 13:33:00,149.126,149.126,149.095,149.095,56800000.0
2006-08-23 13:34:00,149.092,149.112,149.092,149.107,52000000.0
2006-08-23 13:35:00,149.1,149.118,149.1,149.114,70800000.0
2006-08-23 13:36:00,149.116,149.121,149.093,149.095,182100000.0
2006-08-23 13:37:00,149.102,149.108,149.1,149.108,58400000.0
2006-08-23 13:38:00,149.115,149.123,149.115,149.121,51599999.0
2006-08-23 13:39:00,149.123,149.13,149.123,149.125,75999999.0
2006-08-23 13:40:00,149.119,149.127,149.114,149.114,66200000.0
2006-08-23 13:41:00,149.117,149.117,149.107,149.114,91900003.0
2006-08-23 13:42:00,149.115,149.118,149.115,149.117,106400001.0
2006-08-23 13:43:00,149.112,149.112,149.096,149.098,34400000.0
2006-08-23 13:44:00,149.095,149.105,149.095,149.098,117499996.0
2006-08-23 13:45:00,149.093,149.093,149.089,149.089,33400000.0
2006-08-23 13:46:00,149.09,149.103,149.09,149.103,56400002.0
2006-08-23 13:47:00,149.095,149.098,149.091,149.091,47700001.0
2006-08-23 13:48:00,149.094,149.102,149.088,149.102,129699998.0
2006-08-23 13:49:00,149.1,149.1,149.088,149.088,77600000.0
2006-08-23 13:50:00,149.07,149.074,149.066,149.074,113500004.0
2006-08-23 13:51:00,149.085,149.087,149.074,149.077,109700000.0
2006-08-23 13:52:00,149.07,149.07,149.067,149.068,57500001.0
2006-08-23 13:53:00,149.071,149.083,149.071,149.078,54900000.0
2006-08-23 13:54:00,149.077,149.077,149.071,149.076,100600000.0
2006-08-23 13:55:00,149.081,149.092,149.077,149.077,100200001.0
2006-08-23 13:56:00,149.081,149.097,149.081,149.087,49200000.0
2006-08-23 13:57:00,149.087,149.095,149.087,149.087,40900001.0
2006-08-23 13:58:00,149.088,149.094,149.078,149.089,82400000.0
2006-08-23 13:59:00,149.092,149.092,149.084,149.088,121099998.0
2006-08-23 14:00:00,149.088,149.088,149.067,149.075,42800000.0
2006-08-23 14:01:00,149.081,149.093,149.081,149.093,101400001.0
2006-08-23 14:02:00,149.084,149.096,149.084,149.087,117699999.0
2006-08-23 14:03:00,149.088,149.09,149.07,149.073,115700001.0
2006-08-23 14:04:00,149.08,149.088,149.074,149.079,103600002.0
2006-08-23 14:05:00,149.068,149.073,149.061,149.072,121499999.0
2006-08-23 14:06:00,149.067,149.072,149.064,149.067,121400001.0
2006-08-23 14:07:00,149.07,149.093,149.07,149.089,70000000.0
2006-08-23 14:08:00,149.082,149.094,149.069,149.076,153500001.0
2006-08-23 14:09:00,149.069,149.08,149.067,149.067,46300000.0
2006-08-23 14:10:00,149.071,149.078,149.056,149.06,86900000.0
2006-08-23 14:11:00,149.077,149.078,149.063,149.063,81200000.0
2006-08-23 14:12:00,149.069,149.069,149.046,149.055,58400000.0
2006-08-23 14:13:00,149.052,149.075,149.052,149.065,227699999.0
2006-08-23 14:14:00,149.076,149.081,149.066,149.07,111700000.0
2006-08-23 14:15:00,149.063,149.073,149.048,149.073,170700000.0
2006-08-23 14:16:00,149.066,149.066,149.06,149.06,23200000.0
2006-08-23 14:17:00,149.061,149.064,149.061,149.064,42000000.0
2006-08-23 14:18:00,149.068,149.079,149.066,149.075,50400000.0
2006-08-23 14:19:00,149.074,149.074,149.052,149.058,105000002.0
2006-08-23 14:20:00,149.053,149.066,149.039,149.057,70399999.0
2006-08-23 14:21:00,149.038,149.056,149.038,149.052,48700000.0
2006-08-23 14:22:00,149.045,149.059,149.028,149.051,132099999.0
2006-08-23 14:23:00,149.053,149.06,149.053,149.053,46700000.0
2006-08-23 14:24:00,149.055,149.055,149.031,149.05,25600000.0
2006-08-23 14:25:00,149.041,149.044,149.041,149.044,5600000.0
2006-08-23 14:26:00,149.04,149.049,149.034,149.036,87500000.0
2006-08-23 14:27:00,149.037,149.037,149.006,149.017,50600000.0
2006-08-23 14:28:00,149.022,149.033,149.022,149.027,89599999.0
2006-08-23 14:29:00,149.025,149.065,149.017,149.065,64600000.0
2006-08-23 14:30:00,149.068,149.08,149.053,149.053,45300001.0
2006-08-23 14:31:00,149.07,149.073,149.062,149.062,152599998.0
2006-08-23 14:32:00,149.058,149.075,149.054,149.075,73800000.0
2006-08-23 14:33:00,149.076,149.076,149.063,149.063,31200000.0
2006-08-23 14:34:00,149.057,149.068,149.055,149.062,68800000.0
2006-08-23 14:35:00,149.058,149.06,149.049,149.05,105800001.0
2006-08-23 14:36:00,149.055,149.088,149.055,149.08,106000001.0
2006-08-23 14:37:00,149.08,149.088,149.07,149.088,75699999.0
2006-08-23 14:38:00,149.097,149.11,149.094,149.094,128299999.0
2006-08-23 14:39:00,149.088,149.094,149.085,149.092,41500000.0
2006-08-23 14:40:00,149.083,149.088,149.065,149.088,126199998.0
2006-08-23 14:41:00,149.092,149.103,149.08,149.08,106299998.0
2006-08-23 14:42:00,149.07,149.086,149.07,149.086,129399999.0
2006-08-23 14:43:00,149.085,149.085,149.056,149.056,122399999.0
2006-08-23 14:44:00,149.077,149.095,149.077,149.085,47000000.0
2006-08-23 14:45:00,149.094,149.1,149.074,149.077,74499999.0
2006-08-23 14:46:00,149.078,149.083,149.063,149.064,149699999.0
2006-08-23 14:47:00,149.061,149.064,149.055,149.056,70899999.0
2006-08-23 14:48:00,149.059,149.059,149.041,149.047,134200001.0
2006-08-23 14:49:00,149.038,149.038,149.026,149.027,122799997.0
2006-08-23 14:50:00,149.033,149.052,149.033,149.05,60300000.0
2006-08-23 14:51:00,149.042,149.057,149.04,149.057,102799999.0
2006-08-23 14:52:00,149.052,149.062,149.044,149.044,81400000.0
2006-08-23 14:53:00,149.041,149.059,149.041,149.048,111799998.0
2006-08-23 14:54:00,149.052,149.055,149.047,149.055,74400000.0
2006-08-23 14:55:00,149.052,149.087,149.052,149.077,94400002.0
2006-08-23 14:56:00,149.078,149.08,149.064,149.064,264999996.0
2006-08-23 14:57:00,149.061,149.063,149.048,149.051,79600000.0
2006-08-23 14:58:00,149.037,149.04,149.027,149.027,85200000.0
2006-08-23 14:59:00,149.038,149.044,149.028,149.04,108699999.0
2006-08-23 15:00:00,149.057,149.063,149.044,149.053,57100000.0
2006-08-23 15:01:00,149.07,149.079,149.067,149.072,82300002.0
2006-08-23 15:02:00,149.067,149.077,149.059,149.063,62400000.0
2006-08-23 15:03:00,149.061,149.075,149.058,149.07,80399998.0
2006-08-23 15:04:00,149.074,149.101,149.074,149.101,74699999.0
2006-08-23 15:05:00,149.107,149.117,149.089,149.089,112099998.0
2006-08-23 15:06:00,149.093,149.097,149.09,149.092,45600000.0
2006-08-23 15:07:00,149.098,149.101,149.088,149.088,71500001.0
2006-08-23 15:08:00,149.079,149.079,149.059,149.059,43700000.0
2006-08-23 15:09:00,149.065,149.088,149.064,149.083,139800000.0
2006-08-23 15:10:00,149.076,149.093,149.076,149.085,154700003.0
2006-08-23 15:11:00,149.078,149.092,149.068,149.068,113099999.0
2006-08-23 15:12:00,149.071,149.102,149.067,149.102,146199999.0
2006-08-23 15:13:00,149.105,149.105,149.08,149.08,167299999.0
2006-08-23 15:14:00,149.085,149.105,149.085,149.095,113099999.0
2006-08-23 15:15:00,149.08,149.096,149.08,149.092,85499999.0
2006-08-23 15:16:00,149.094,149.105,149.088,149.097,95800000.0
2006-08-23 15:17:00,149.109,149.13,149.109,149.13,177699996.0
2006-08-23 15:18:00,149.138,149.15,149.136,149.15,118900001.0
2006-08-23 15:19:00,149.146,149.152,149.137,149.145,86400000.0
2006-08-23 15:20:00,149.142,149.145,149.134,149.145,84700000.0
2006-08-23 15:21:00,149.142,149.166,149.142,149.166,50400000.0
2006-08-23 15:22:00,149.163,149.169,149.163,149.169,15200000.0
2006-08-23 15:23:00,149.16,149.165,149.15,149.154,116199998.0
2006-08-23 15:24:00,149.167,149.168,149.155,149.155,105599999.0
2006-08-23 15:25:00,149.159,149.163,149.156,149.163,97699998.0
2006-08-23 15:26:00,149.173,149.173,149.155,149.155,78399999.0
2006-08-23 15:27:00,149.158,149.161,149.149,149.153,42200000.0
2006-08-23 15:28:00,149.16,149.16,149.131,149.144,107000001.0
2006-08-23 15:29:00,149.14,149.14,149.116,149.137,156200000.0
2006-08-23 15:30:00,149.131,149.131,149.121,149.127,36300000.0
2006-08-23 15:31:00,149.111,149.111,149.093,149.093,47200001.0
2006-08-23 15:32:00,149.091,149.106,149.091,149.092,89999999.0
2006-08-23 15:33:00,149.097,149.098,149.08,149.087,146599999.0
2006-08-23 15:34:00,149.094,149.117,149.094,149.103,135600000.0
2006-08-23 15:35:00,149.107,149.107,149.087,149.087,71200000.0
2006-08-23 15:36:00,149.097,149.115,149.097,149.103,91499999.0
2006-08-23 15:37:00,149.107,149.121,149.105,149.12,157400000.0
2006-08-23 15:38:00,149.111,149.112,149.105,149.105,80700001.0
2006-08-23 15:39:00,149.11,149.122,149.109,149.114,118300001.0
2006-08-23 15:40:00,149.12,149.154,149.12,149.154,44400000.0
2006-08-23 15:41:00,149.144,149.144,149.129,149.129,21599999.0
2006-08-23 15:42:00,149.123,149.132,149.123,149.129,56099999.0
2006-08-23 15:43:00,149.123,149.128,149.123,149.128,12700000.0
2006-08-23 15:44:00,149.12,149.147,149.12,149.134,80600001.0
2006-08-23 15:45:00,149.136,149.158,149.135,149.158,35200000.0
2006-08-23 15:46:00,149.147,149.158,149.147,149.156,52800000.0
2006-08-23 15:47:00,149.163,149.163,149.148,149.15,146199996.0
2006-08-23 15:48:00,149.15,149.15,149.139,149.146,88799998.0
2006-08-23 15:49:00,149.151,149.168,149.149,149.161,88000001.0
2006-08-23 15:50:00,149.174,149.235,149.174,149.23,79899999.0
2006-08-23 15:51:00,149.217,149.217,149.195,149.2,150500001.0
2006-08-23 15:52:00,149.199,149.212,149.192,149.192,164399999.0
2006-08-23 15:53:00,149.195,149.214,149.195,149.214,81299999.0
2006-08-23 15:54:00,149.216,149.22,149.198,149.22,137400003.0
2006-08-23 15:55:00,149.22,149.221,149.201,149.217,155599998.0
2006-08-23 15:56:00,149.23,149.236,149.224,149.232,74999998.0
2006-08-23 15:57:00,149.247,149.254,149.203,149.203,135699998.0
2006-08-23 15:58:00,149.197,149.229,149.197,149.229,96299998.0
2006-08-23 15:59:00,149.232,149.233,149.206,149.21,105600000.0
2006-08-23 16:00:00,149.238,149.292,149.238,149.264,145900000.0
2006-08-23 16:01:00,149.262,149.299,149.262,149.275,78699999.0
2006-08-23 16:02:00,149.28,149.295,149.249,149.249,78600000.0
2006-08-23 16:03:00,149.245,149.25,149.2,149.2,52800000.0
2006-08-23 16:04:00,149.191,149.202,149.185,149.192,124599999.0
2006-08-23 16:05:00,149.183,149.19,149.175,149.186,106299999.0
2006-08-23 16:06:00,149.173,149.185,149.165,149.171,105299999.0
2006-08-23 16:07:00,149.16,149.16,149.137,149.147,76300000.0
2006-08-23 16:08:00,149.163,149.165,149.136,149.155,189399998.0
2006-08-23 16:09:00,149.154,149.169,149.15,149.169,81499999.0
2006-08-23 16:10:00,149.174,149.177,149.159,149.177,112400002.0
2006-08-23 16:11:00,149.185,149.204,149.185,149.204,155000001.0
2006-08-23 16:12:00,149.215,149.258,149.215,149.245,76499998.0
2006-08-23 16:13:00,149.244,149.257,149.242,149.246,165100001.0
2006-08-23 16:14:00,149.252,149.268,149.247,149.261,85399999.0
2006-08-23 16:15:00,149.265,149.269,149.255,149.264,74400000.0
2006-08-23 16:16:00,149.258,149.26,149.22,149.22,84400001.0
2006-08-23 16:17:00,149.223,149.223,149.206,149.218,99399999.0
2006-08-23 16:18:00,149.215,149.215,149.195,149.201,106300003.0
2006-08-23 16:19:00,149.202,149.222,149.177,149.188,98499999.0
2006-08-23 16:20:00,149.188,149.188,149.162,149.169,54300001.0
2006-08-23 16:21:00,149.159,149.168,149.145,149.153,101599999.0
2006-08-23 16:22:00,149.143,149.161,149.138,149.141,136300001.0
2006-08-23 16:23:00,149.133,149.152,149.129,149.14,108799999.0
2006-08-23 16:24:00,149.132,149.132,149.104,149.104,110400002.0
2006-08-23 16:25:00,149.106,149.125,149.096,149.116,73300001.0
2006-08-23 16:26:00,149.121,149.149,149.121,149.137,101100002.0
2006-08-23 16:27:00,149.139,149.155,149.139,149.15,125700001.0
2006-08-23 16:28:00,149.15,149.15,149.13,149.13,37999999.0
2006-08-23 16:29:00,149.122,149.138,149.113,149.125,78899999.0
2006-08-23 16:30:00,149.134,149.16,149.125,149.157,88700000.0
2006-08-23 16:31:00,149.122,149.138,149.081,149.081,97199998.0
2006-08-23 16:32:00,149.066,149.082,149.066,149.075,91499999.0
2006-08-23 16:33:00,149.087,149.106,149.087,149.106,66400000.0
2006-08-23 16:34:00,149.119,149.134,149.097,149.105,183599997.0
2006-08-23 16:35:00,149.117,149.125,149.107,149.117,132900000.0
2006-08-23 16:36:00,149.115,149.125,149.101,149.109,69000000.0
2006-08-23 16:37:00,149.103,149.111,149.1,149.103,60800000.0
2006-08-23 16:38:00,149.105,149.108,149.057,149.069,68499999.0
2006-08-23 16:39:00,149.077,149.089,149.073,149.089,44000000.0
2006-08-23 16:40:00,149.094,149.104,149.077,149.08,38900000.0
2006-08-23 16:41:00,149.087,149.094,149.075,149.085,116700001.0
2006-08-23 16:42:00,149.091,149.1,149.083,149.088,101400000.0
2006-08-23 16:43:00,149.102,149.117,149.097,149.097,154800001.0
2006-08-23 16:44:00,149.094,149.099,149.087,149.099,171899996.0
2006-08-23 16:45:00,149.103,149.105,149.093,149.105,90299998.0
2006-08-23 16:46:00,149.107,149.108,149.086,149.093,117099999.0
2006-08-23 16:47:00,149.103,149.105,149.083,149.083,62799999.0
2006-08-23 16:48:00,149.075,149.085,149.062,149.072,65800001.0
2006-08-23 16:49:00,149.073,149.116,149.065,149.116,149700003.0
2006-08-23 16:50:00,149.13,149.13,149.109,149.124,54600000.0
2006-08-23 16:51:00,149.13,149.135,149.117,149.117,108000000.0
2006-08-23 16:52:00,149.12,149.135,149.12,149.122,130100001.0
2006-08-23 16:53:00,149.131,149.131,149.087,149.095,101299999.0
2006-08-23 16:54:00,149.096,149.102,149.085,149.102,65600001.0
2006-08-23 16:55:00,149.107,149.12,149.097,149.12,125500000.0
2006-08-23 16:56:00,149.119,149.123,149.105,149.105,72900001.0
2006-08-23 16:57:00,149.098,149.107,149.086,149.105,125200001.0
2006-08-23 16:58:00,149.108,149.112,149.053,149.053,209699999.0
2006-08-23 16:59:00,149.052,149.092,149.049,149.092,61300000.0
2006-08-23 17:00:00,149.094,149.094,149.06,149.082,141199998.0
2006-08-23 17:01:00,149.082,149.083,149.067,149.067,90700002.0
2006-08-23 17:02:00,149.063,149.063,148.973,148.991,133899997.0
2006-08-23 17:03:00,148.985,148.995,148.982,148.987,104600002.0
2006-08-23 17:04:00,148.978,148.995,148.969,148.992,165500000.0
2006-08-23 17:05:00,148.993,148.994,148.962,148.976,80000001.0
2006-08-23 17:06:00,148.979,148.979,148.957,148.967,76900001.0
2006-08-23 17:07:00,148.971,148.973,148.954,148.964,136599999.0
2006-08-23 17:08:00,148.961,148.986,148.958,148.981,119499997.0
2006-08-23 17:09:00,148.982,148.983,148.955,148.964,64200000.0
2006-08-23 17:10:00,148.965,148.97,148.96,148.965,95900001.0
2006-08-23 17:11:00,148.968,148.971,148.961,148.963,72800001.0
2006-08-23 17:12:00,148.958,148.958,148.936,148.948,126700000.0
2006-08-23 17:13:00,148.938,148.938,148.909,148.915,84000000.0
2006-08-23 17:14:00,148.918,148.93,148.911,148.925,65300000.0
2006-08-23 17:15:00,148.917,148.925,148.917,148.917,147000000.0
2006-08-23 17:16:00,148.924,148.933,148.911,148.93,100800001.0
2006-08-23 17:17:00,148.932,148.943,148.928,148.943,76200001.0
2006-08-23 17:18:00,148.947,148.958,148.946,148.958,121699998.0
2006-08-23 17:19:00,148.967,148.978,148.964,148.978,109500003.0
2006-08-23 17:20:00,148.977,148.98,148.968,148.968,78600000.0
2006-08-23 17:21:00,148.972,148.974,148.95,148.954,85700000.0
2006-08-23 17:22:00,148.95,148.958,148.941,148.953,77899999.0
2006-08-23 17:23:00,148.946,148.946,148.93,148.933,88700000.0
2006-08-23 17:24:00,148.928,148.928,148.902,148.915,73000002.0
2006-08-23 17:25:00,148.903,148.903,148.887,148.898,91500001.0
2006-08-23 17:26:00,148.897,148.897,148.875,148.875,73600002.0
2006-08-23 17:27:00,148.869,148.918,148.869,148.918,67100000.0
2006-08-23 17:28:00,148.93,148.946,148.915,148.936,176499996.0
2006-08-23 17:29:00,148.931,148.934,148.92,148.924,99599999.0
2006-08-23 17:30:00,148.918,148.978,148.915,148.964,139800003.0
2006-08-23 17:31:00,148.967,148.982,148.963,148.982,97400001.0
2006-08-23 17:32:00,148.982,148.988,148.979,148.979,87700000.0
2006-08-23 17:33:00,148.968,148.985,148.966,148.985,53300000.0
2006-08-23 17:34:00,148.992,148.999,148.985,148.991,101800000.0
2006-08-23 17:35:00,148.997,148.998,148.981,148.986,77899999.0
2006-08-23 17:36:00,148.982,148.982,148.96,148.96,100700001.0
2006-08-23 17:37:00,148.969,148.97,148.948,148.949,92400002.0
2006-08-23 17:38:00,148.945,148.955,148.945,148.955,154399999.0
2006-08-23 17:39:00,148.949,148.965,148.946,148.946,33800000.0
2006-08-23 17:40:00,148.937,148.945,148.936,148.945,92300001.0
2006-08-23 17:41:00,148.939,148.943,148.927,148.927,168899998.0
2006-08-23 17:42:00,148.937,148.938,148.902,148.918,100100002.0
2006-08-23 17:43:00,148.921,148.936,148.915,148.917,148800000.0
2006-08-23 17:44:00,148.917,148.917,148.892,148.902,57000000.0
2006-08-23 17:45:00,148.898,148.915,148.893,148.915,90900001.0
2006-08-23 17:46:00,148.918,148.94,148.918,148.94,44800000.0
2006-08-23 17:47:00,148.94,148.94,148.916,148.936,130999998.0
2006-08-23 17:48:00,148.93,148.946,148.926,148.945,81900000.0
2006-08-23 17:49:00,148.935,148.95,148.91,148.91,110999997.0
2006-08-23 17:50:00,148.9,148.939,148.898,148.939,48600001.0
2006-08-23 17:51:00,148.95,148.961,148.941,148.961,173999998.0
2006-08-23 17:52:00,148.96,148.963,148.951,148.956,99299998.0
2006-08-23 17:53:00,148.952,148.971,148.946,148.964,160600000.0
2006-08-23 17:54:00,148.971,148.984,148.954,148.973,183800000.0
2006-08-23 17:55:00,148.97,148.977,148.966,148.977,5300000.0
2006-08-23 17:56:00,148.983,148.994,148.981,148.983,49900000.0
2006-08-23 17:57:00,148.978,148.978,148.967,148.974,61399999.0
2006-08-23 17:58:00,148.973,148.98,148.957,148.968,177699999.0
2006-08-23 17:59:00,148.964,148.979,148.95,148.95,87499998.0
2006-08-23 18:00:00,148.947,148.961,148.944,148.944,84900000.0
2006-08-23 18:01:00,148.934,148.948,148.926,148.93,1202299997.0
2006-08-23 18:02:00,148.93,148.94,148.92,148.92,1500699995.0
2006-08-23 18:03:00,148.93,148.95,148.92,148.93,1500699995.0
2006-08-23 18:04:00,148.925,148.935,148.918,148.928,1500699995.0
2006-08-23 18:05:00,148.933,148.952,148.93,148.952,1621800007.0
2006-08-23 18:06:00,148.958,148.971,148.953,148.965,1066400003.0
2006-08-23 18:07:00,148.963,148.972,148.956,148.965,1802299988.0
2006-08-23 18:08:00,148.965,148.968,148.939,148.946,1667699993.0
2006-08-23 18:09:00,148.941,148.941,148.923,148.923,1204199998.0
2006-08-23 18:10:00,148.93,148.944,148.928,148.931,1033499991.0
2006-08-23 18:11:00,148.932,148.932,148.911,148.913,681499998.0
2006-08-23 18:12:00,148.911,148.932,148.911,148.928,841599994.0
2006-08-23 18:13:00,148.932,148.932,148.905,148.917,1496200006.0
2006-08-23 18:14:00,148.912,148.912,148.885,148.903,1268499992.0
2006-08-23 18:15:00,148.905,148.918,148.897,148.908,1638699996.0
2006-08-23 18:16:00,148.904,148.908,148.88,148.88,1618799995.0
2006-08-23 18:17:00,148.877,148.892,148.874,148.885,734099995.0
2006-08-23 18:18:00,148.883,148.883,148.874,148.876,523600002.0
2006-08-23 18:19:00,148.876,148.882,148.868,148.87,621499997.0
2006-08-23 18:20:00,148.868,148.885,148.865,148.867,1659099999.0
2006-08-23 18:21:00,148.868,148.875,148.863,148.87,1388000000.0
2006-08-23 18:22:00,148.867,148.874,148.855,148.865,1017300001.0
2006-08-23 18:23:00,148.861,148.873,148.861,148.872,1597500001.0
2006-08-23 18:24:00,148.865,148.866,148.848,148.864,1060600003.0
2006-08-23 18:25:00,148.869,148.87,148.85,148.858,1327099995.0
2006-08-23 18:26:00,148.864,148.873,148.854,148.858,809399996.0
2006-08-23 18:27:00,148.855,148.872,148.855,148.865,538300002.0
2006-08-23 18:28:00,148.879,148.9,148.879,148.882,661599998.0
2006-08-23 18:29:00,148.877,148.889,148.863,148.889,806700006.0
2006-08-23 18:30:00,148.89,148.893,148.876,148.889,536099993.0
2006-08-23 18:31:00,148.892,148.912,148.889,148.912,909699994.0
2006-08-23 18:32:00,148.913,148.913,148.878,148.898,1232199994.0
2006-08-23 18:33:00,148.89,148.902,148.881,148.887,1385699993.0
2006-08-23 18:34:00,148.884,148.889,148.87,148.872,1019100000.0
2006-08-23 18:35:00,148.878,148.886,148.87,148.88,1184699998.0
2006-08-23 18:36:00,148.877,148.891,148.868,148.891,691799998.0
2006-08-23 18:37:00,148.889,148.889,148.866,148.866,591500003.0
2006-08-23 18:38:00,148.86,148.86,148.821,148.827,350100002.0
2006-08-23 18:39:00,148.829,148.85,148.828,148.846,318699997.0
2006-08-23 18:40:00,148.845,148.858,148.842,148.847,979000001.0
2006-08-23 18:41:00,148.852,148.864,148.852,148.864,472000001.0
2006-08-23 18:42:00,148.862,148.862,148.846,148.848,733300000.0
2006-08-23 18:43:00,148.854,148.861,148.849,148.857,204300003.0
2006-08-23 18:44:00,148.861,148.883,148.859,148.875,424099998.0
2006-08-23 18:45:00,148.866,148.868,148.84,148.85,317999999.0
2006-08-23 18:46:00,148.853,148.874,148.853,148.859,621099999.0
2006-08-23 18:47:00,148.85,148.86,148.84,148.848,264000003.0
2006-08-23 18:48:00,148.851,148.855,148.839,148.847,612400002.0
2006-08-23 18:49:00,148.847,148.853,148.83,148.83,480500001.0
2006-08-23 18:50:00,148.826,148.835,148.817,148.829,735800000.0
2006-08-23 18:51:00,148.836,148.855,148.836,148.844,483799999.0
2006-08-23 18:52:00,148.848,148.851,148.83,148.844,876999997.0
2006-08-23 18:53:00,148.845,148.853,148.834,148.837,942299998.0
2006-08-23 18:54:00,148.833,148.833,148.799,148.815,783199998.0
2006-08-23 18:55:00,148.814,148.822,148.79,148.804,929300003.0
2006-08-23 18:56:00,148.803,148.811,148.789,148.796,528299993.0
2006-08-23 18:57:00,148.797,148.806,148.789,148.798,583799993.0
2006-08-23 18:58:00,148.792,148.799,148.772,148.784,742099999.0
2006-08-23 18:59:00,148.793,148.824,148.793,148.824,952499995.0
2006-08-23 19:00:00,148.822,148.822,148.799,148.81,292199999.0
2006-08-23 19:01:00,148.815,148.833,148.814,148.832,260999999.0
2006-08-23 19:02:00,148.831,148.839,148.822,148.827,321899999.0
2006-08-23 19:03:00,148.821,148.834,148.803,148.803,770300000.0
2006-08-23 19:04:00,148.802,148.812,148.796,148.803,455199995.0
2006-08-23 19:05:00,148.81,148.818,148.8,148.8,680200004.0
2006-08-23 19:06:00,148.795,148.803,148.785,148.801,782300004.0
2006-08-23 19:07:00,148.799,148.81,148.787,148.787,906799999.0
2006-08-23 19:08:00,148.794,148.805,148.79,148.794,861499993.0
2006-08-23 19:09:00,148.796,148.81,148.788,148.798,702999997.0
2006-08-23 19:10:00,148.808,148.816,148.799,148.802,163099998.0
2006-08-23 19:11:00,148.8,148.811,148.791,148.798,344399998.0
2006-08-23 19:12:00,148.808,148.832,148.808,148.832,405300001.0
2006-08-23 19:13:00,148.832,148.832,148.816,148.823,90300002.0
2006-08-23 19:14:00,148.826,148.841,148.823,148.824,234700002.0
2006-08-23 19:15:00,148.819,148.851,148.819,148.851,703000001.0
2006-08-23 19:16:00,148.857,148.886,148.855,148.881,418299996.0
2006-08-23 19:17:00,148.88,148.887,148.86,148.86,433899998.0
2006-08-23 19:18:00,148.862,148.871,148.861,148.867,344399997.0
2006-08-23 19:19:00,148.868,148.875,148.859,148.862,584200003.0
2006-08-23 19:20:00,148.867,148.875,148.86,148.87,367199999.0
2006-08-23 19:21:00,148.871,148.871,148.855,148.867,438899998.0
2006-08-23 19:22:00,148.865,148.871,148.856,148.857,131799999.0
2006-08-23 19:23:00,148.865,148.871,148.852,148.853,1199700007.0
2006-08-23 19:24:00,148.853,148.871,148.851,148.853,625299998.0
2006-08-23 19:25:00,148.848,148.866,148.838,148.866,737899995.0
2006-08-23 19:26:00,148.865,148.871,148.845,148.845,1443199992.0
2006-08-23 19:27:00,148.846,148.854,148.839,148.84,683599995.0
2006-08-23 19:28:00,148.84,148.846,148.828,148.829,543999995.0
2006-08-23 19:29:00,148.829,148.855,148.829,148.855,335500001.0
2006-08-23 19:30:00,148.862,148.874,148.858,148.862,677799999.0
2006-08-23 19:31:00,148.853,148.856,148.837,148.838,702599995.0
2006-08-23 19:32:00,148.832,148.849,148.832,148.839,865599998.0
2006-08-23 19:33:00,148.842,148.854,148.839,148.847,490400002.0
2006-08-23 19:34:00,148.848,148.855,148.841,148.85,839999999.0
2006-08-23 19:35:00,148.848,148.85,148.832,148.833,893299998.0
2006-08-23 19:36:00,148.838,148.845,148.831,148.84,552699996.0
2006-08-23 19:37:00,148.835,148.84,148.835,148.84,26300000.0
2006-08-23 19:38:00,148.838,148.842,148.829,148.832,556799995.0
2006-08-23 19:39:00,148.834,148.84,148.811,148.813,704900003.0
2006-08-23 19:40:00,148.81,148.81,148.783,148.795,593899998.0
2006-08-23 19:41:00,148.79,148.8,148.785,148.785,767299996.0
2006-08-23 19:42:00,148.793,148.805,148.789,148.8,443500001.0
2006-08-23 19:43:00,148.802,148.804,148.788,148.788,108199999.0
2006-08-23 19:44:00,148.79,148.802,148.79,148.795,410499998.0
2006-08-23 19:45:00,148.792,148.794,148.785,148.793,134499997.0
2006-08-23 19:46:00,148.797,148.806,148.796,148.804,440500000.0
2006-08-23 19:47:00,148.806,148.816,148.803,148.812,197799999.0
2006-08-23 19:48:00,148.81,148.817,148.801,148.802,887999999.0
2006-08-23 19:49:00,148.799,148.803,148.779,148.787,372199998.0
2006-08-23 19:50:00,148.788,148.806,148.787,148.795,329900003.0
2006-08-23 19:51:00,148.795,148.797,148.779,148.788,339599997.0
2006-08-23 19:52:00,148.792,148.8,148.782,148.785,670000001.0
2006-08-23 19:53:00,148.791,148.797,148.785,148.791,589299996.0
2006-08-23 19:54:00,148.785,148.792,148.774,148.792,429099999.0
2006-08-23 19:55:00,148.797,148.817,148.782,148.806,226000002.0
2006-08-23 19:56:00,148.811,148.826,148.793,148.826,464900001.0
2006-08-23 19:57:00,148.822,148.831,148.805,148.81,687700001.0
2006-08-23 19:58:00,148.808,148.821,148.805,148.809,680499993.0
2006-08-23 19:59:00,148.813,148.829,148.813,148.828,490200002.0
2006-08-23 20:00:00,148.83,148.83,148.801,148.812,220999995.0
2006-08-23 20:01:00,148.812,148.813,148.8,148.81,453199999.0
2006-08-23 20:02:00,148.804,148.804,148.785,148.793,320900003.0
2006-08-23 20:03:00,148.8,148.811,148.789,148.799,249000001.0
2006-08-23 20:04:00,148.803,148.818,148.803,148.814,543499996.0
2006-08-23 20:05:00,148.818,148.835,148.817,148.829,680699994.0
2006-08-23 20:06:00,148.835,148.839,148.825,148.83,736200005.0
2006-08-23 20:07:00,148.826,148.839,148.826,148.839,356200001.0
2006-08-23 20:08:00,148.84,148.855,148.84,148.848,552999999.0
2006-08-23 20:09:00,148.85,148.855,148.843,148.855,399699998.0
2006-08-23 20:10:00,148.85,148.854,148.829,148.848,259300000.0
2006-08-23 20:11:00,148.858,148.873,148.851,148.858,609299996.0
2006-08-23 20:12:00,148.849,148.855,148.84,148.849,712500002.0
2006-08-23 20:13:00,148.85,148.853,148.845,148.848,220100000.0
2006-08-23 20:14:00,148.84,148.844,148.832,148.832,443399996.0
2006-08-23 20:15:00,148.83,148.845,148.799,148.823,756299995.0
2006-08-23 20:16:00,148.818,148.829,148.805,148.805,527999995.0
2006-08-23 20:17:00,148.8,148.813,148.8,148.812,289699999.0
2006-08-23 20:18:00,148.817,148.824,148.817,148.82,122500001.0
2006-08-23 20:19:00,148.819,148.829,148.81,148.815,363100003.0
2006-08-23 20:20:00,148.813,148.827,148.813,148.827,230399998.0
2006-08-23 20:21:00,148.825,148.834,148.811,148.815,463599999.0
2006-08-23 20:22:00,148.808,148.824,148.801,148.811,401299996.0
2006-08-23 20:23:00,148.815,148.822,148.797,148.797,441299996.0
2006-08-23 20:24:00,148.8,148.803,148.792,148.8,286800000.0
2006-08-23 20:25:00,148.798,148.806,148.79,148.802,419600000.0
2006-08-23 20:26:00,148.805,148.815,148.802,148.81,515399996.0
2006-08-23 20:27:00,148.815,148.827,148.812,148.822,729899999.0
2006-08-23 20:28:00,148.809,148.82,148.806,148.811,945399995.0
2006-08-23 20:29:00,148.811,148.832,148.809,148.815,1106099996.0
2006-08-23 20:30:00,148.815,148.846,148.815,148.846,1756200003.0
2006-08-23 20:31:00,148.844,148.844,148.822,148.823,1348599991.0
2006-08-23 20:32:00,148.821,148.834,148.815,148.821,1006099996.0
2006-08-23 20:33:00,148.82,148.841,148.819,148.841,389600000.0
2006-08-23 20:34:00,148.837,148.841,148.821,148.83,350100007.0
2006-08-23 20:35:00,148.833,148.846,148.827,148.838,231300000.0
2006-08-23 20:36:00,148.838,148.84,148.826,148.833,592700000.0
2006-08-23 20:37:00,148.83,148.839,148.823,148.823,567699996.0
2006-08-23 20:38:00,148.828,148.837,148.822,148.835,637399997.0
2006-08-23 20:39:00,148.838,148.854,148.827,148.84,730000000.0
2006-08-23 20:40:00,148.835,148.851,148.823,148.823,980799995.0
2006-08-23 20:41:00,148.822,148.832,148.82,148.821,427600002.0
2006-08-23 20:42:00,148.823,148.847,148.823,148.832,234700001.0
2006-08-23 20:43:00,148.831,148.839,148.825,148.828,539300000.0
2006-08-23 20:44:00,148.828,148.844,148.82,148.835,693499997.0
2006-08-23 20:45:00,148.838,148.84,148.825,148.825,589500002.0
2006-08-23 20:46:00,148.831,148.844,148.821,148.844,736599992.0
2006-08-23 20:47:00,148.841,148.847,148.819,148.819,808899994.0
2006-08-23 20:48:00,148.816,148.84,148.816,148.823,599099999.0
2006-08-23 20:49:00,148.828,148.839,148.821,148.833,408600003.0
2006-08-23 20:50:00,148.827,148.841,148.818,148.831,1081500003.0
2006-08-23 20:51:00,148.834,148.837,148.827,148.837,630300001.0
2006-08-23 20:52:00,148.839,148.844,148.827,148.832,165600002.0
2006-08-23 20:53:00,148.83,148.835,148.819,148.828,785700005.0
2006-08-23 20:54:00,148.822,148.842,148.822,148.842,247400000.0
2006-08-23 20:55:00,148.838,148.839,148.823,148.837,939400001.0
2006-08-23 20:56:00,148.838,148.857,148.836,148.85,848899994.0
2006-08-23 20:57:00,148.855,148.867,148.846,148.855,991800005.0
2006-08-23 20:58:00,148.865,148.873,148.852,148.86,1511899999.0
2006-08-23 20:59:00,148.861,148.877,148.853,148.87,1026799999.0
2006-08-23 21:00:00,148.859,148.862,148.842,148.843,1157499999.0
2006-08-23 21:01:00,148.845,148.865,148.83,148.865,964999996.0
2006-08-23 21:02:00,148.862,148.879,148.86,148.865,702200001.0
2006-08-23 21:03:00,148.864,148.882,148.857,148.857,653799996.0
2006-08-23 21:04:00,148.857,148.871,148.854,148.86,757199998.0
2006-08-23 21:05:00,148.862,148.875,148.858,148.867,462800006.0
2006-08-23 21:06:00,148.857,148.863,148.846,148.855,546099997.0
2006-08-23 21:07:00,148.849,148.849,148.824,148.835,396899998.0
2006-08-23 21:08:00,148.836,148.849,148.832,148.843,420099999.0
2006-08-23 21:09:00,148.851,148.851,148.84,148.84,106000000.0
2006-08-23 21:10:00,148.843,148.849,148.839,148.849,333899997.0
2006-08-23 21:11:00,148.842,148.851,148.828,148.833,246400000.0
2006-08-23 21:12:00,148.834,148.845,148.834,148.836,462799998.0
2006-08-23 21:13:00,148.838,148.853,148.835,148.853,703999994.0
2006-08-23 21:14:00,148.843,148.848,148.827,148.832,709999995.0
2006-08-23 21:15:00,148.83,148.843,148.821,148.833,810999998.0
2006-08-23 21:16:00,148.834,148.838,148.824,148.834,670000002.0
2006-08-23 21:17:00,148.829,148.85,148.829,148.846,816900001.0
2006-08-23 21:18:00,148.844,148.851,148.83,148.833,241100000.0
2006-08-23 21:19:00,148.826,148.85,148.819,148.819,719999997.0
2006-08-23 21:20:00,148.823,148.841,148.82,148.82,1109800001.0
2006-08-23 21:21:00,148.821,148.838,148.818,148.818,600399996.0
2006-08-23 21:22:00,148.815,148.824,148.805,148.819,957400001.0
2006-08-23 21:23:00,148.822,148.829,148.821,148.828,766999998.0
2006-08-23 21:24:00,148.823,148.834,148.817,148.818,508399997.0
2006-08-23 21:25:00,148.832,148.845,148.828,148.836,713900001.0
2006-08-23 21:26:00,148.831,148.834,148.812,148.823,294400001.0
2006-08-23 21:27:00,148.833,148.84,148.831,148.832,188499996.0
2006-08-23 21:28:00,148.823,148.843,148.823,148.836,142100003.0
2006-08-23 21:29:00,148.838,148.846,148.833,148.84,196300000.0
2006-08-23 21:30:00,148.834,148.851,148.824,148.83,318600000.0
2006-08-23 21:31:00,148.829,148.841,148.826,148.833,138800001.0
2006-08-23 21:32:00,148.833,148.839,148.82,148.833,655200004.0
2006-08-23 21:33:00,148.83,148.835,148.808,148.808,140199998.0
2006-08-23 21:34:00,148.802,148.809,148.788,148.792,181299997.0
2006-08-23 21:35:00,148.795,148.809,148.795,148.805,362900004.0
2006-08-23 21:36:00,148.808,148.814,148.798,148.798,256399997.0
2006-08-23 21:37:00,148.8,148.804,148.79,148.79,128999999.0
2006-08-23 21:38:00,148.783,148.789,148.77,148.787,69499999.0
2006-08-23 21:39:00,148.786,148.786,148.769,148.785,199700000.0
2006-08-23 21:40:00,148.79,148.804,148.789,148.804,181200000.0
2006-08-23 21:41:00,148.802,148.802,148.785,148.8,115799999.0
2006-08-23 21:42:00,148.807,148.815,148.805,148.815,355100003.0
2006-08-23 21:43:00,148.808,148.82,148.799,148.802,472800004.0
2006-08-23 21:44:00,148.8,148.805,148.793,148.798,555899997.0
2006-08-23 21:45:00,148.802,148.81,148.801,148.808,337699999.0
2006-08-23 21:46:00,148.81,148.815,148.807,148.807,501199999.0
2006-08-23 21:47:00,148.811,148.822,148.808,148.815,378199997.0
2006-08-23 21:48:00,148.812,148.831,148.812,148.831,132000001.0
2006-08-23 21:49:00,148.827,148.839,148.823,148.829,91899998.0
2006-08-23 21:50:00,148.835,148.837,148.829,148.833,113599999.0
2006-08-23 21:51:00,148.826,148.846,148.826,148.837,142600000.0
2006-08-23 21:52:00,148.827,148.849,148.827,148.829,108999998.0
2006-08-23 21:53:00,148.827,148.834,148.827,148.834,202900004.0
2006-08-23 21:54:00,148.835,148.835,148.825,148.83,65100000.0
2006-08-23 21:55:00,148.837,148.837,148.827,148.83,117600001.0
2006-08-23 21:56:00,148.835,148.835,148.835,148.835,50300000.0
2006-08-23 21:57:00,148.837,148.839,148.825,148.825,64299999.0
2006-08-23 21:58:00,148.822,148.824,148.815,148.823,53700000.0
2006-08-23 21:59:00,148.821,148.837,148.821,148.837,67300000.0
2006-08-23 22:00:00,148.84,148.851,148.835,148.843,195899998.0
2006-08-23 22:01:00,148.841,148.846,148.826,148.833,337399998.0
2006-08-23 22:02:00,148.843,148.862,148.84,148.848,534500001.0
2006-08-23 22:03:00,148.849,148.86,148.848,148.85,142799998.0
2006-08-23 22:04:00,148.849,148.853,148.841,148.843,331199996.0
2006-08-23 22:05:00,148.84,148.848,148.837,148.847,129600002.0
2006-08-23 22:06:00,148.846,148.849,148.841,148.849,72199999.0
2006-08-23 22:07:00,148.851,148.859,148.845,148.859,40300000.0
2006-08-23 22:08:00,148.865,148.866,148.859,148.866,248199999.0
2006-08-23 22:09:00,148.863,148.867,148.862,148.862,75999998.0
2006-08-23 22:10:00,148.86,148.86,148.858,148.86,109399998.0
2006-08-23 22:11:00,148.855,148.868,148.854,148.854,101699999.0
2006-08-23 22:12:00,148.848,148.855,148.84,148.84,258000002.0
2006-08-23 22:13:00,148.84,148.854,148.84,148.852,106199999.0
2006-08-23 22:14:00,148.858,148.876,148.858,148.867,84399999.0
2006-08-23 22:15:00,148.87,148.875,148.865,148.865,215700001.0
2006-08-23 22:16:00,148.87,148.87,148.86,148.86,193399999.0
2006-08-23 22:17:00,148.856,148.858,148.852,148.852,50000000.0
2006-08-23 22:18:00,148.85,148.85,148.85,148.85,86200000.0
2006-08-23 22:19:00,148.853,148.86,148.853,148.853,141800000.0
2006-08-23 22:20:00,148.848,148.848,148.84,148.846,77400000.0
2006-08-23 22:21:00,148.862,148.873,148.862,148.867,107100003.0
2006-08-23 22:22:00,148.854,148.865,148.846,148.846,119900000.0
2006-08-23 22:23:00,148.838,148.84,148.823,148.84,229200000.0
2006-08-23 22:24:00,148.846,148.848,148.831,148.836,100700002.0
2006-08-23 22:25:00,148.84,148.848,148.84,148.843,147199999.0
2006-08-23 22:26:00,148.845,148.854,148.845,148.853,126600000.0
2006-08-23 22:27:00,148.853,148.858,148.845,148.845,655300003.0
2006-08-23 22:28:00,148.843,148.844,148.834,148.837,210400000.0
2006-08-23 22:29:00,148.842,148.855,148.842,148.855,36400000.0
2006-08-23 22:30:00,148.86,148.86,148.86,148.86,88000000.0
2006-08-23 22:31:00,148.852,148.852,148.833,148.84,84000000.0
2006-08-23 22:32:00,148.847,148.875,148.847,148.857,175799997.0
2006-08-23 22:33:00,148.862,148.868,148.858,148.868,222000000.0
2006-08-23 22:34:00,148.872,148.883,148.867,148.869,203200000.0
2006-08-23 22:35:00,148.863,148.879,148.861,148.861,154899999.0
2006-08-23 22:36:00,148.865,148.875,148.861,148.862,414000001.0
2006-08-23 22:37:00,148.865,148.874,148.864,148.865,228200004.0
2006-08-23 22:38:00,148.86,148.876,148.86,148.865,236199999.0
2006-08-23 22:39:00,148.868,148.882,148.866,148.866,400700001.0
2006-08-23 22:40:00,148.873,148.901,148.873,148.891,390899996.0
2006-08-23 22:41:00,148.902,148.914,148.895,148.895,191300000.0
2006-08-23 22:42:00,148.9,148.9,148.869,148.869,213299998.0
2006-08-23 22:43:00,148.87,148.87,148.843,148.843,118900002.0
2006-08-23 22:44:00,148.839,148.844,148.834,148.834,242800000.0
2006-08-23 22:45:00,148.832,148.837,148.825,148.832,328500000.0
2006-08-23 22:46:00,148.839,148.851,148.839,148.844,56199999.0
2006-08-23 22:47:00,148.843,148.855,148.843,148.854,88200000.0
2006-08-23 22:48:00,148.85,148.85,148.817,148.838,200600001.0
2006-08-23 22:49:00,148.828,148.844,148.82,148.823,331399999.0
2006-08-23 22:50:00,148.823,148.833,148.819,148.819,159400000.0
2006-08-23 22:51:00,148.815,148.823,148.814,148.815,192799997.0
2006-08-23 22:52:00,148.814,148.818,148.803,148.818,158100000.0
2006-08-23 22:53:00,148.817,148.832,148.817,148.817,255199999.0
2006-08-23 22:54:00,148.817,148.818,148.795,148.799,138499999.0
2006-08-23 22:55:00,148.795,148.826,148.795,148.812,85599999.0
2006-08-23 22:56:00,148.818,148.818,148.808,148.812,146500001.0
2006-08-23 22:57:00,148.808,148.815,148.808,148.813,232599999.0
2006-08-23 22:58:00,148.822,148.827,148.809,148.809,160799998.0
2006-08-23 22:59:00,148.81,148.81,148.785,148.795,167600002.0
2006-08-23 23:00:00,148.815,148.815,148.808,148.808,88600001.0
2006-08-23 23:01:00,148.794,148.817,148.772,148.805,96699999.0
2006-08-23 23:02:00,148.797,148.817,148.774,148.812,122300001.0
2006-08-23 23:03:00,148.801,148.804,148.775,148.798,84499999.0
2006-08-23 23:04:00,148.771,148.808,148.768,148.799,123300000.0
2006-08-23 23:05:00,148.783,148.811,148.767,148.81,72900000.0
2006-08-23 23:06:00,148.77,148.796,148.757,148.765,142000001.0
2006-08-23 23:07:00,148.762,148.819,148.757,148.81,100800002.0
2006-08-23 23:08:00,148.773,148.808,148.761,148.801,91099999.0
2006-08-23 23:09:00,148.815,148.815,148.767,148.767,90500000.0
2006-08-23 23:10:00,148.768,148.824,148.766,148.806,82100000.0
2006-08-23 23:11:00,148.807,148.82,148.77,148.77,121800001.0
2006-08-23 23:12:00,148.785,148.807,148.764,148.793,121500000.0
2006-08-23 23:13:00,148.795,148.81,148.752,148.754,87400002.0
2006-08-23 23:14:00,148.76,148.785,148.76,148.768,113199999.0
2006-08-23 23:15:00,148.768,148.788,148.754,148.768,80800003.0
2006-08-23 23:16:00,148.77,148.807,148.76,148.803,106200000.0
2006-08-23 23:17:00,148.807,148.819,148.761,148.775,100999998.0
2006-08-23 23:18:00,148.78,148.801,148.759,148.768,141700001.0
2006-08-23 23:19:00,148.782,148.795,148.749,148.781,92700000.0
2006-08-23 23:20:00,148.788,148.809,148.762,148.805,87099999.0
2006-08-23 23:21:00,148.807,148.808,148.789,148.791,48700001.0
2006-08-23 23:22:00,148.793,148.81,148.79,148.8,147199999.0
2006-08-23 23:23:00,148.803,148.812,148.8,148.808,105599999.0
2006-08-23 23:24:00,148.81,148.814,148.801,148.814,69900000.0
2006-08-23 23:25:00,148.814,148.819,148.813,148.819,85000000.0
2006-08-23 23:26:00,148.816,148.816,148.795,148.795,88399998.0
2006-08-23 23:27:00,148.804,148.804,148.801,148.801,14400000.0
2006-08-23 23:28:00,148.81,148.815,148.805,148.805,81199998.0
2006-08-23 23:29:00,148.808,148.822,148.808,148.822,137800002.0
2006-08-23 23:30:00,148.827,148.828,148.824,148.826,61600000.0
2006-08-23 23:31:00,148.825,148.825,148.804,148.804,118600001.0
2006-08-23 23:32:00,148.809,148.809,148.789,148.789,50600000.0
2006-08-23 23:33:00,148.786,148.787,148.781,148.781,82200001.0
2006-08-23 23:34:00,148.778,148.785,148.778,148.78,47999999.0
2006-08-23 23:35:00,148.785,148.785,148.775,148.785,131700000.0
2006-08-23 23:36:00,148.775,148.785,148.772,148.775,105000000.0
2006-08-23 23:37:00,148.775,148.775,148.748,148.75,39800000.0
2006-08-23 23:38:00,148.743,148.78,148.743,148.765,83100000.0
2006-08-23 23:39:00,148.773,148.775,148.767,148.775,80399999.0
2006-08-23 23:40:00,148.775,148.795,148.775,148.782,78100001.0
2006-08-23 23:41:00,148.77,148.785,148.77,148.78,77600001.0
2006-08-23 23:42:00,148.781,148.796,148.775,148.787,64300000.0
2006-08-23 23:43:00,148.787,148.798,148.785,148.785,112599998.0
2006-08-23 23:44:00,148.793,148.797,148.785,148.785,45100000.0
2006-08-23 23:45:00,148.777,148.777,148.768,148.777,60200000.0
2006-08-23 23:46:00,148.78,148.78,148.78,148.78,8800000.0
2006-08-23 23:47:00,148.778,148.785,148.775,148.78,44600000.0
2006-08-23 23:48:00,148.775,148.788,148.775,148.788,66299999.0
2006-08-23 23:49:00,148.794,148.8,148.785,148.785,55300001.0
2006-08-23 23:50:00,148.793,148.804,148.793,148.8,48500000.0
2006-08-23 23:51:00,148.795,148.805,148.792,148.795,81900000.0
2006-08-23 23:52:00,148.793,148.794,148.784,148.784,110000000.0
2006-08-23 23:53:00,148.788,148.8,148.788,148.797,204399998.0
2006-08-23 23:54:00,148.808,148.808,148.793,148.8,48200001.0
2006-08-23 23:55:00,148.804,148.804,148.799,148.799,10400000.0
2006-08-23 23:56:00,148.81,148.821,148.802,148.81,202699999.0
2006-08-23 23:57:00,148.802,148.802,148.793,148.802,47200000.0
2006-08-23 23:58:00,148.794,148.805,148.793,148.805,83200000.0
2006-08-23 23:59:00,148.81,148.822,148.809,148.822,28000000.0
2006-08-24 00:00:00,148.816,148.839,148.816,148.832,99100000.0
2006-08-24 00:01:00,148.827,148.833,148.825,148.825,152000001.0
2006-08-24 00:02:00,148.826,148.826,148.816,148.821,102299998.0
2006-08-24 00:03:00,148.825,148.825,148.815,148.823,82700000.0
2006-08-24 00:04:00,148.826,148.826,148.812,148.818,20600000.0
2006-08-24 00:05:00,148.824,148.83,148.821,148.827,89599999.0
2006-08-24 00:06:00,148.828,148.836,148.828,148.836,55499999.0
2006-08-24 00:07:00,148.84,148.845,148.835,148.84,63900000.0
2006-08-24 00:08:00,148.831,148.831,148.82,148.82,89199999.0
2006-08-24 00:09:00,148.834,148.844,148.834,148.84,95600002.0
2006-08-24 00:10:00,148.836,148.836,148.822,148.822,78799998.0
2006-08-24 00:11:00,148.813,148.818,148.807,148.807,54400001.0
2006-08-24 00:12:00,148.815,148.815,148.805,148.815,58000002.0
2006-08-24 00:13:00,148.813,148.834,148.813,148.834,105900000.0
2006-08-24 00:14:00,148.827,148.836,148.807,148.807,169200000.0
2006-08-24 00:15:00,148.807,148.809,148.788,148.795,109700000.0
2006-08-24 00:16:00,148.791,148.805,148.784,148.793,129600003.0
2006-08-24 00:17:00,148.79,148.795,148.79,148.795,86499999.0
2006-08-24 00:18:00,148.797,148.814,148.783,148.783,91200001.0
2006-08-24 00:19:00,148.778,148.785,148.775,148.78,34900000.0
2006-08-24 00:20:00,148.779,148.789,148.761,148.765,161900000.0
2006-08-24 00:21:00,148.762,148.773,148.762,148.768,105399997.0
2006-08-24 00:22:00,148.774,148.781,148.77,148.77,59500000.0
2006-08-24 00:23:00,148.77,148.77,148.75,148.765,38799999.0
2006-08-24 00:24:00,148.77,148.77,148.755,148.755,166900002.0
2006-08-24 00:25:00,148.765,148.765,148.757,148.765,58299999.0
2006-08-24 00:26:00,148.757,148.764,148.748,148.759,73799999.0
2006-08-24 00:27:00,148.762,148.765,148.745,148.76,105999999.0
2006-08-24 00:28:00,148.749,148.751,148.725,148.725,189200001.0
2006-08-24 00:29:00,148.74,148.74,148.727,148.737,70600001.0
2006-08-24 00:30:00,148.74,148.766,148.736,148.766,129900001.0
2006-08-24 00:31:00,148.764,148.768,148.75,148.76,97199999.0
2006-08-24 00:32:00,148.78,148.785,148.774,148.774,98700001.0
2006-08-24 00:33:00,148.769,148.769,148.761,148.761,97999999.0
2006-08-24 00:34:00,148.757,148.757,148.746,148.753,90800000.0
2006-08-24 00:35:00,148.76,148.775,148.76,148.775,62399999.0
2006-08-24 00:36:00,148.776,148.779,148.768,148.768,78199999.0
2006-08-24 00:37:00,148.765,148.775,148.762,148.775,100999998.0
2006-08-24 00:38:00,148.772,148.783,148.768,148.771,78300001.0
2006-08-24 00:39:00,148.773,148.773,148.764,148.769,70499999.0
2006-08-24 00:40:00,148.761,148.761,148.74,148.74,45400001.0
2006-08-24 00:41:00,148.721,148.721,148.698,148.699,59199999.0
2006-08-24 00:42:00,148.696,148.707,148.684,148.69,102300002.0
2006-08-24 00:43:00,148.694,148.697,148.672,148.672,155899998.0
2006-08-24 00:44:00,148.668,148.668,148.643,148.643,116000002.0
2006-08-24 00:45:00,148.651,148.676,148.651,148.67,76199998.0
2006-08-24 00:46:00,148.677,148.702,148.677,148.7,54400000.0
2006-08-24 00:47:00,148.708,148.708,148.683,148.683,42599999.0
2006-08-24 00:48:00,148.688,148.71,148.685,148.71,65800000.0
2006-08-24 00:49:00,148.72,148.737,148.72,148.722,95100000.0
2006-08-24 00:50:00,148.715,148.729,148.715,148.727,3500000.0
2006-08-24 00:51:00,148.737,148.737,148.721,148.73,93200001.0
2006-08-24 00:52:00,148.727,148.728,148.713,148.723,63099999.0
2006-08-24 00:53:00,148.726,148.736,148.726,148.736,36400000.0
2006-08-24 00:54:00,148.739,148.743,148.73,148.73,136999997.0
2006-08-24 00:55:00,148.722,148.728,148.713,148.725,141499999.0
2006-08-24 00:56:00,148.716,148.716,148.703,148.703,70200000.0
2006-08-24 00:57:00,148.7,148.714,148.7,148.705,86100000.0
2006-08-24 00:58:00,148.71,148.726,148.71,148.726,114100002.0
2006-08-24 00:59:00,148.729,148.74,148.723,148.732,116400000.0
2006-08-24 01:00:00,148.731,148.734,148.705,148.705,104200002.0
2006-08-24 01:01:00,148.705,148.717,148.705,148.713,72500001.0
2006-08-24 01:02:00,148.717,148.733,148.715,148.733,112500000.0
2006-08-24 01:03:00,148.725,148.738,148.716,148.72,101400002.0
2006-08-24 01:04:00,148.706,148.717,148.706,148.71,130299999.0
2006-08-24 01:05:00,148.704,148.704,148.681,148.681,32300000.0
2006-08-24 01:06:00,148.692,148.695,148.692,148.695,41500001.0
2006-08-24 01:07:00,148.706,148.706,148.694,148.7,80199999.0
2006-08-24 01:08:00,148.7,148.7,148.7,148.7,25600000.0
2006-08-24 01:09:00,148.7,148.705,148.7,148.705,54900000.0
2006-08-24 01:10:00,148.708,148.713,148.7,148.704,89900000.0
2006-08-24 01:11:00,148.705,148.709,148.7,148.701,110100003.0
2006-08-24 01:12:00,148.702,148.702,148.688,148.69,169300001.0
2006-08-24 01:13:00,148.69,148.69,148.688,148.69,48800000.0
2006-08-24 01:14:00,148.686,148.688,148.673,148.673,25600000.0
2006-08-24 01:15:00,148.682,148.682,148.668,148.675,109999998.0
2006-08-24 01:16:00,148.686,148.686,148.67,148.684,156600001.0
2006-08-24 01:17:00,148.678,148.692,148.678,148.682,150500000.0
2006-08-24 01:18:00,148.695,148.699,148.694,148.698,69199999.0
2006-08-24 01:19:00,148.702,148.709,148.702,148.704,80599999.0
2006-08-24 01:20:00,148.708,148.708,148.695,148.7,29600000.0
2006-08-24 01:21:00,148.681,148.684,148.674,148.683,130100000.0
2006-08-24 01:22:00,148.682,148.691,148.682,148.685,52300000.0
2006-08-24 01:23:00,148.682,148.705,148.68,148.705,50000000.0
2006-08-24 01:24:00,148.709,148.723,148.709,148.709,51900001.0
2006-08-24 01:25:00,148.722,148.723,148.711,148.72,133300000.0
2006-08-24 01:26:00,148.714,148.725,148.701,148.725,158199997.0
2006-08-24 01:27:00,148.726,148.726,148.697,148.7,61599999.0
2006-08-24 01:28:00,148.7,148.71,148.692,148.699,121400000.0
2006-08-24 01:29:00,148.71,148.719,148.71,148.714,81400000.0
2006-08-24 01:30:00,148.708,148.708,148.689,148.705,193900000.0
2006-08-24 01:31:00,148.7,148.72,148.695,148.72,165600001.0
2006-08-24 01:32:00,148.715,148.715,148.706,148.709,88700000.0
2006-08-24 01:33:00,148.702,148.708,148.696,148.701,103200000.0
2006-08-24 01:34:00,148.713,148.723,148.708,148.717,95500001.0
2006-08-24 01:35:00,148.723,148.723,148.71,148.717,85099998.0
2006-08-24 01:36:00,148.714,148.722,148.712,148.712,76999998.0
2006-08-24 01:37:00,148.705,148.707,148.694,148.702,139599998.0
2006-08-24 01:38:00,148.709,148.715,148.701,148.715,92500000.0
2006-08-24 01:39:00,148.728,148.732,148.72,148.73,94499999.0
2006-08-24 01:40:00,148.724,148.724,148.709,148.719,91099998.0
2006-08-24 01:41:00,148.72,148.723,148.72,148.72,83699999.0
2006-08-24 01:42:00,148.73,148.75,148.73,148.74,159399998.0
2006-08-24 01:43:00,148.742,148.744,148.727,148.74,112200000.0
2006-08-24 01:44:00,148.741,148.749,148.724,148.724,166000000.0
2006-08-24 01:45:00,148.714,148.727,148.704,148.727,151700004.0
2006-08-24 01:46:00,148.669,148.695,148.599,148.695,63900000.0
2006-08-24 01:47:00,148.735,148.736,148.727,148.735,117199998.0
2006-08-24 01:48:00,148.718,148.726,148.711,148.723,124300000.0
2006-08-24 01:49:00,148.717,148.737,148.711,148.725,176399999.0
2006-08-24 01:50:00,148.709,148.731,148.709,148.731,110100000.0
2006-08-24 01:51:00,148.734,148.736,148.725,148.732,115899999.0
2006-08-24 01:52:00,148.73,148.73,148.722,148.728,75400000.0
2006-08-24 01:53:00,148.73,148.737,148.727,148.731,127900001.0
2006-08-24 01:54:00,148.735,148.735,148.72,148.72,131300000.0
2006-08-24 01:55:00,148.741,148.746,148.735,148.746,139999997.0
2006-08-24 01:56:00,148.74,148.748,148.739,148.748,173799998.0
2006-08-24 01:57:00,148.752,148.758,148.744,148.75,103500003.0
2006-08-24 01:58:00,148.748,148.751,148.74,148.74,91600002.0
2006-08-24 01:59:00,148.742,148.742,148.721,148.73,147699999.0
2006-08-24 02:00:00,148.736,148.766,148.733,148.766,128200002.0
2006-08-24 02:01:00,148.711,148.768,148.618,148.764,112700001.0
2006-08-24 02:02:00,148.78,148.806,148.777,148.777,49700000.0
2006-08-24 02:03:00,148.713,148.779,148.623,148.777,119600000.0
2006-08-24 02:04:00,148.776,148.788,148.767,148.77,193199999.0
2006-08-24 02:05:00,148.762,148.775,148.762,148.763,110400003.0
2006-08-24 02:06:00,148.768,148.78,148.768,148.78,91199999.0
2006-08-24 02:07:00,148.779,148.794,148.771,148.788,77600000.0
2006-08-24 02:08:00,148.797,148.799,148.782,148.782,75499999.0
2006-08-24 02:09:00,148.783,148.799,148.775,148.791,149800000.0
2006-08-24 02:10:00,148.795,148.805,148.795,148.802,115800001.0
2006-08-24 02:11:00,148.802,148.821,148.802,148.821,78699999.0
2006-08-24 02:12:00,148.823,148.825,148.811,148.811,63800000.0
2006-08-24 02:13:00,148.812,148.826,148.812,148.825,76500001.0
2006-08-24 02:14:00,148.823,148.825,148.815,148.815,109800000.0
2006-08-24 02:15:00,148.815,148.824,148.809,148.812,64100000.0
2006-08-24 02:16:00,148.806,148.806,148.795,148.795,93100002.0
2006-08-24 02:17:00,148.785,148.799,148.785,148.791,97799997.0
2006-08-24 02:18:00,148.79,148.795,148.788,148.795,122399999.0
2006-08-24 02:19:00,148.79,148.795,148.788,148.79,120199998.0
2006-08-24 02:20:00,148.795,148.795,148.783,148.783,61600000.0
2006-08-24 02:21:00,148.785,148.795,148.785,148.785,121099997.0
2006-08-24 02:22:00,148.789,148.802,148.787,148.799,56000000.0
2006-08-24 02:23:00,148.798,148.798,148.778,148.778,120799998.0
2006-08-24 02:24:00,148.78,148.8,148.777,148.8,94300003.0
2006-08-24 02:25:00,148.791,148.791,148.774,148.774,40200000.0
2006-08-24 02:26:00,148.778,148.793,148.778,148.793,61400000.0
2006-08-24 02:27:00,148.788,148.788,148.783,148.783,43200000.0
2006-08-24 02:28:00,148.782,148.792,148.782,148.782,68699998.0
2006-08-24 02:29:00,148.775,148.787,148.775,148.787,121200002.0
2006-08-24 02:30:00,148.788,148.79,148.785,148.79,46400000.0
2006-08-24 02:31:00,148.798,148.799,148.79,148.799,77600001.0
2006-08-24 02:32:00,148.795,148.795,148.765,148.765,78000001.0
2006-08-24 02:33:00,148.758,148.772,148.758,148.772,25300000.0
2006-08-24 02:34:00,148.766,148.773,148.757,148.773,66699999.0
2006-08-24 02:35:00,148.774,148.774,148.761,148.766,58500000.0
2006-08-24 02:36:00,148.76,148.765,148.752,148.76,145399997.0
2006-08-24 02:37:00,148.762,148.766,148.761,148.761,62600000.0
2006-08-24 02:38:00,148.769,148.777,148.767,148.767,82500000.0
2006-08-24 02:39:00,148.769,148.77,148.762,148.767,71799999.0
2006-08-24 02:40:00,148.77,148.77,148.765,148.77,82399999.0
2006-08-24 02:41:00,148.768,148.768,148.761,148.768,45600000.0
2006-08-24 02:42:00,148.763,148.772,148.763,148.763,47500000.0
2006-08-24 02:43:00,148.757,148.766,148.757,148.762,44199999.0
2006-08-24 02:44:00,148.758,148.764,148.755,148.762,104800000.0
2006-08-24 02:45:00,148.761,148.769,148.761,148.761,108700001.0
2006-08-24 02:46:00,148.759,148.764,148.755,148.761,101000001.0
2006-08-24 02:47:00,148.765,148.765,148.74,148.76,32700000.0
2006-08-24 02:48:00,148.76,148.762,148.76,148.76,78500001.0
2006-08-24 02:49:00,148.767,148.778,148.767,148.777,71600000.0
2006-08-24 02:50:00,148.77,148.778,148.763,148.763,145799999.0
2006-08-24 02:51:00,148.755,148.765,148.755,148.757,35700000.0
2006-08-24 02:52:00,148.752,148.755,148.739,148.755,94299999.0
2006-08-24 02:53:00,148.753,148.756,148.746,148.753,62000000.0
2006-08-24 02:54:00,148.765,148.791,148.765,148.776,49600000.0
2006-08-24 02:55:00,148.765,148.801,148.762,148.801,63199999.0
2006-08-24 02:56:00,148.805,148.805,148.779,148.779,187599996.0
2006-08-24 02:57:00,148.782,148.784,148.776,148.778,33700000.0
2006-08-24 02:58:00,148.772,148.772,148.763,148.763,35100000.0
2006-08-24 02:59:00,148.761,148.778,148.758,148.773,124599999.0
2006-08-24 03:00:00,148.775,148.775,148.763,148.765,63299999.0
2006-08-24 03:01:00,148.77,148.773,148.761,148.773,125499999.0
2006-08-24 03:02:00,148.754,148.754,148.697,148.716,177600003.0
2006-08-24 03:03:00,148.669,148.722,148.597,148.72,78700000.0
2006-08-24 03:04:00,148.716,148.718,148.691,148.693,162999998.0
2006-08-24 03:05:00,148.696,148.719,148.696,148.719,86800000.0
2006-08-24 03:06:00,148.711,148.726,148.71,148.72,124700002.0
2006-08-24 03:07:00,148.712,148.717,148.663,148.675,46700000.0
2006-08-24 03:08:00,148.677,148.678,148.677,148.678,37500001.0
2006-08-24 03:09:00,148.685,148.701,148.685,148.7,72699999.0
2006-08-24 03:10:00,148.69,148.692,148.667,148.667,97300000.0
2006-08-24 03:11:00,148.663,148.663,148.647,148.662,59199999.0
2006-08-24 03:12:00,148.662,148.662,148.648,148.653,66100001.0
2006-08-24 03:13:00,148.653,148.662,148.641,148.641,118799999.0
2006-08-24 03:14:00,148.642,148.643,148.635,148.635,134900001.0
2006-08-24 03:15:00,148.638,148.638,148.608,148.62,136300002.0
2006-08-24 03:16:00,148.634,148.647,148.631,148.634,110799999.0
2006-08-24 03:17:00,148.623,148.643,148.617,148.637,201400001.0
2006-08-24 03:18:00,148.64,148.65,148.632,148.641,163100001.0
2006-08-24 03:19:00,148.635,148.655,148.63,148.655,43400000.0
2006-08-24 03:20:00,148.653,148.691,148.653,148.66,126499999.0
2006-08-24 03:21:00,148.67,148.684,148.67,148.677,107100000.0
2006-08-24 03:22:00,148.678,148.688,148.673,148.673,115999999.0
2006-08-24 03:23:00,148.668,148.705,148.668,148.705,66000000.0
2006-08-24 03:24:00,148.715,148.715,148.683,148.689,127099999.0
2006-08-24 03:25:00,148.692,148.709,148.692,148.701,121900000.0
2006-08-24 03:26:00,148.704,148.707,148.687,148.687,61999999.0
2006-08-24 03:27:00,148.695,148.704,148.688,148.704,95699999.0
2006-08-24 03:28:00,148.698,148.698,148.692,148.698,85699999.0
2006-08-24 03:29:00,148.697,148.697,148.684,148.69,90799999.0
2006-08-24 03:30:00,148.674,148.688,148.669,148.688,57400000.0
2006-08-24 03:31:00,148.672,148.672,148.66,148.668,53600000.0
2006-08-24 03:32:00,148.663,148.663,148.647,148.657,109199999.0
2006-08-24 03:33:00,148.658,148.658,148.643,148.648,58700000.0
2006-08-24 03:34:00,148.657,148.665,148.657,148.66,53599999.0
2006-08-24 03:35:00,148.659,148.666,148.646,148.649,88200000.0
2006-08-24 03:36:00,148.647,148.66,148.647,148.651,71199999.0
2006-08-24 03:37:00,148.649,148.657,148.646,148.655,33600000.0
2006-08-24 03:38:00,148.656,148.665,148.648,148.649,142499996.0
2006-08-24 03:39:00,148.639,148.649,148.634,148.643,230400000.0
2006-08-24 03:40:00,148.635,148.642,148.626,148.642,83799999.0
2006-08-24 03:41:00,148.636,148.636,148.625,148.63,123599998.0
2006-08-24 03:42:00,148.625,148.625,148.604,148.604,86199999.0
2006-08-24 03:43:00,148.59,148.595,148.582,148.585,107100001.0
2006-08-24 03:44:00,148.591,148.595,148.589,148.594,77299998.0
2006-08-24 03:45:00,148.6,148.609,148.595,148.603,61600000.0
2006-08-24 03:46:00,148.612,148.612,148.604,148.608,32700000.0
2006-08-24 03:47:00,148.599,148.606,148.595,148.598,73299999.0
2006-08-24 03:48:00,148.592,148.593,148.589,148.593,28000000.0
2006-08-24 03:49:00,148.585,148.596,148.585,148.587,32100000.0
2006-08-24 03:50:00,148.596,148.602,148.596,148.602,39500000.0
2006-08-24 03:51:00,148.61,148.611,148.595,148.607,86700000.0
2006-08-24 03:52:00,148.608,148.609,148.604,148.607,56399999.0
2006-08-24 03:53:00,148.615,148.625,148.615,148.625,25100000.0
2006-08-24 03:54:00,148.626,148.63,148.612,148.614,99800000.0
2006-08-24 03:55:00,148.61,148.632,148.61,148.63,41400000.0
2006-08-24 03:56:00,148.617,148.617,148.608,148.609,123799999.0
2006-08-24 03:57:00,148.617,148.624,148.61,148.624,67900001.0
2006-08-24 03:58:00,148.621,148.621,148.609,148.609,75299997.0
2006-08-24 03:59:00,148.606,148.626,148.606,148.626,79599998.0
2006-08-24 04:00:00,148.626,148.626,148.621,148.621,69300001.0
2006-08-24 04:01:00,148.617,148.617,148.608,148.61,61799999.0
2006-08-24 04:02:00,148.601,148.614,148.6,148.6,64100000.0
2006-08-24 04:03:00,148.608,148.608,148.579,148.579,43200000.0
2006-08-24 04:04:00,148.573,148.581,148.56,148.565,110900000.0
2006-08-24 04:05:00,148.563,148.592,148.563,148.571,68700000.0
2006-08-24 04:06:00,148.58,148.582,148.568,148.568,71899998.0
2006-08-24 04:07:00,148.568,148.57,148.56,148.57,116299996.0
2006-08-24 04:08:00,148.575,148.575,148.565,148.57,41599999.0
2006-08-24 04:09:00,148.562,148.564,148.548,148.551,104099999.0
2006-08-24 04:10:00,148.548,148.548,148.534,148.534,39200000.0
2006-08-24 04:11:00,148.527,148.554,148.527,148.554,99800000.0
2006-08-24 04:12:00,148.552,148.569,148.552,148.559,174700000.0
2006-08-24 04:13:00,148.558,148.565,148.556,148.565,48800000.0
2006-08-24 04:14:00,148.568,148.568,148.559,148.56,16600000.0
2006-08-24 04:15:00,148.554,148.567,148.554,148.563,74499998.0
2006-08-24 04:16:00,148.561,148.571,148.556,148.556,56500000.0
2006-08-24 04:17:00,148.564,148.578,148.563,148.563,56999999.0
2006-08-24 04:18:00,148.551,148.565,148.551,148.557,77200001.0
2006-08-24 04:19:00,148.564,148.571,148.56,148.56,52200000.0
2006-08-24 04:20:00,148.561,148.563,148.55,148.553,116299999.0
2006-08-24 04:21:00,148.553,148.553,148.525,148.531,112799999.0
2006-08-24 04:22:00,148.536,148.569,148.536,148.555,100900000.0
2006-08-24 04:23:00,148.56,148.571,148.56,148.568,98200000.0
2006-08-24 04:24:00,148.552,148.552,148.537,148.539,42600000.0
2006-08-24 04:25:00,148.53,148.531,148.524,148.528,138699998.0
2006-08-24 04:26:00,148.533,148.533,148.524,148.524,115800002.0
2006-08-24 04:27:00,148.52,148.53,148.51,148.522,86800001.0
2006-08-24 04:28:00,148.532,148.537,148.522,148.536,107000002.0
2006-08-24 04:29:00,148.534,148.538,148.528,148.53,112399999.0
2006-08-24 04:30:00,148.541,148.543,148.537,148.54,77500002.0
2006-08-24 04:31:00,148.537,148.55,148.534,148.534,64800000.0
2006-08-24 04:32:00,148.538,148.541,148.531,148.538,83199999.0
2006-08-24 04:33:00,148.532,148.532,148.513,148.513,63600000.0
2006-08-24 04:34:00,148.521,148.524,148.514,148.514,118700001.0
2006-08-24 04:35:00,148.522,148.522,148.517,148.522,47900000.0
2006-08-24 04:36:00,148.516,148.517,148.516,148.516,40899999.0
2006-08-24 04:37:00,148.526,148.547,148.526,148.545,20000000.0
2006-08-24 04:38:00,148.55,148.55,148.535,148.535,64200001.0
2006-08-24 04:39:00,148.543,148.554,148.541,148.545,43200000.0
2006-08-24 04:40:00,148.553,148.559,148.546,148.555,73699999.0
2006-08-24 04:41:00,148.558,148.56,148.549,148.55,146800002.0
2006-08-24 04:42:00,148.541,148.554,148.524,148.542,81600000.0
2006-08-24 04:43:00,148.544,148.548,148.54,148.54,35200000.0
2006-08-24 04:44:00,148.55,148.56,148.548,148.56,69099998.0
2006-08-24 04:45:00,148.55,148.561,148.539,148.539,139799999.0
2006-08-24 04:46:00,148.535,148.537,148.529,148.534,64100000.0
2006-08-24 04:47:00,148.533,148.541,148.523,148.541,109899998.0
2006-08-24 04:48:00,148.532,148.532,148.514,148.529,104600000.0
2006-08-24 04:49:00,148.53,148.53,148.525,148.53,52000000.0
2006-08-24 04:50:00,148.525,148.525,148.525,148.525,12000000.0
2006-08-24 04:51:00,148.53,148.539,148.53,148.536,147299998.0
2006-08-24 04:52:00,148.525,148.528,148.516,148.516,79100000.0
2006-08-24 04:53:00,148.522,148.527,148.52,148.522,58800000.0
2006-08-24 04:54:00,148.52,148.52,148.515,148.517,45600000.0
2006-08-24 04:55:00,148.52,148.526,148.517,148.52,184800005.0
2006-08-24 04:56:00,148.52,148.525,148.512,148.515,135599997.0
2006-08-24 04:57:00,148.52,148.542,148.52,148.538,36000000.0
2006-08-24 04:58:00,148.534,148.542,148.534,148.535,54400000.0
2006-08-24 04:59:00,148.536,148.543,148.536,148.54,37000000.0
2006-08-24 05:00:00,148.536,148.536,148.526,148.527,63200000.0
2006-08-24 05:01:00,148.524,148.534,148.523,148.523,127299999.0
2006-08-24 05:02:00,148.522,148.533,148.522,148.533,22400000.0
2006-08-24 05:03:00,148.543,148.55,148.53,148.544,65199999.0
2006-08-24 05:04:00,148.545,148.559,148.545,148.55,118999997.0
2006-08-24 05:05:00,148.547,148.555,148.547,148.555,25100000.0
2006-08-24 05:06:00,148.547,148.555,148.547,148.55,157100003.0
2006-08-24 05:07:00,148.545,148.55,148.545,148.545,120299998.0
2006-08-24 05:08:00,148.538,148.538,148.513,148.529,63499999.0
2006-08-24 05:09:00,148.538,148.538,148.532,148.538,72000000.0
2006-08-24 05:10:00,148.533,148.545,148.533,148.545,97799998.0
2006-08-24 05:11:00,148.55,148.55,148.521,148.53,22200000.0
2006-08-24 05:12:00,148.523,148.536,148.523,148.536,51099999.0
2006-08-24 05:13:00,148.537,148.537,148.517,148.52,60499999.0
2006-08-24 05:14:00,148.527,148.527,148.52,148.52,47800001.0
2006-08-24 05:15:00,148.523,148.523,148.517,148.517,9600000.0
2006-08-24 05:16:00,148.516,148.532,148.516,148.532,72299999.0
2006-08-24 05:17:00,148.526,148.542,148.526,148.533,140700001.0
2006-08-24 05:18:00,148.535,148.535,148.53,148.53,61500000.0
2006-08-24 05:19:00,148.53,148.53,148.53,148.53,4800000.0
2006-08-24 05:20:00,148.538,148.547,148.536,148.547,71999999.0
2006-08-24 05:21:00,148.548,148.555,148.54,148.54,117200001.0
2006-08-24 05:22:00,148.548,148.55,148.525,148.525,135599997.0
2006-08-24 05:23:00,148.519,148.538,148.519,148.538,51500000.0
2006-08-24 05:24:00,148.537,148.541,148.535,148.541,24200000.0
2006-08-24 05:25:00,148.538,148.538,148.531,148.534,67200001.0
2006-08-24 05:26:00,148.534,148.534,148.516,148.526,68500000.0
2006-08-24 05:27:00,148.533,148.538,148.529,148.537,63799999.0
2006-08-24 05:28:00,148.53,148.535,148.53,148.535,2000000.0
2006-08-24 05:29:00,148.535,148.535,148.52,148.535,56400000.0
2006-08-24 05:30:00,148.528,148.528,148.528,148.528,31200000.0
2006-08-24 05:31:00,148.538,148.538,148.529,148.533,58400000.0
2006-08-24 05:32:00,148.528,148.532,148.522,148.522,121300001.0
2006-08-24 05:33:00,148.537,148.543,148.531,148.543,70400001.0
2006-08-24 05:34:00,148.533,148.534,148.533,148.534,20000000.0
2006-08-24 05:35:00,148.534,148.541,148.534,148.541,35200000.0
2006-08-24 05:36:00,148.535,148.545,148.535,148.545,18500000.0
2006-08-24 05:37:00,148.536,148.558,148.536,148.552,31200000.0
2006-08-24 05:38:00,148.554,148.573,148.554,148.57,77400000.0
2006-08-24 05:39:00,148.564,148.564,148.546,148.552,43900000.0
2006-08-24 05:40:00,148.549,148.552,148.54,148.547,175600001.0
2006-08-24 05:41:00,148.542,148.547,148.54,148.543,15200000.0
2006-08-24 05:42:00,148.56,148.564,148.54,148.564,150499999.0
2006-08-24 05:43:00,148.57,148.574,148.57,148.572,52800000.0
2006-08-24 05:44:00,148.579,148.596,148.579,148.588,85200001.0
2006-08-24 05:45:00,148.588,148.589,148.573,148.583,67700000.0
2006-08-24 05:46:00,148.571,148.581,148.565,148.565,109500000.0
2006-08-24 05:47:00,148.563,148.58,148.563,148.577,38100000.0
2006-08-24 05:48:00,148.581,148.581,148.574,148.574,18200000.0
2006-08-24 05:49:00,148.573,148.573,148.556,148.565,140999999.0
2006-08-24 05:50:00,148.564,148.564,148.55,148.558,91099999.0
2006-08-24 05:51:00,148.558,148.56,148.558,148.56,27600000.0
2006-08-24 05:52:00,148.557,148.577,148.557,148.567,120900000.0
2006-08-24 05:53:00,148.57,148.575,148.565,148.567,48800000.0
2006-08-24 05:54:00,148.572,148.58,148.57,148.572,81700000.0
2006-08-24 05:55:00,148.579,148.604,148.579,148.604,98699999.0
2006-08-24 05:56:00,148.61,148.61,148.61,148.61,4800000.0
2006-08-24 05:57:00,148.606,148.612,148.598,148.601,93800000.0
2006-08-24 05:58:00,148.603,148.606,148.595,148.599,113800003.0
2006-08-24 05:59:00,148.6,148.607,148.593,148.603,111799999.0
2006-08-24 06:00:00,148.591,148.603,148.585,148.593,75000000.0
2006-08-24 06:01:00,148.586,148.599,148.586,148.588,100899999.0
2006-08-24 06:02:00,148.59,148.59,148.59,148.59,35100000.0
2006-08-24 06:03:00,148.593,148.61,148.593,148.604,125499997.0
2006-08-24 06:04:00,148.61,148.61,148.596,148.605,16400000.0
2006-08-24 06:05:00,148.618,148.618,148.602,148.61,54199999.0
2006-08-24 06:06:00,148.597,148.608,148.591,148.601,126999998.0
2006-08-24 06:07:00,148.592,148.604,148.584,148.595,111199999.0
2006-08-24 06:08:00,148.606,148.607,148.594,148.607,132199998.0
2006-08-24 06:09:00,148.606,148.61,148.598,148.601,69199999.0
2006-08-24 06:10:00,148.598,148.598,148.585,148.585,69000001.0
2006-08-24 06:11:00,148.585,148.589,148.575,148.589,119099999.0
2006-08-24 06:12:00,148.587,148.59,148.587,148.59,89099999.0
2006-08-24 06:13:00,148.585,148.595,148.582,148.585,65600000.0
2006-08-24 06:14:00,148.6,148.607,148.592,148.592,50400000.0
2006-08-24 06:15:00,148.598,148.598,148.588,148.588,42399999.0
2006-08-24 06:16:00,148.591,148.603,148.584,148.6,174599998.0
2006-08-24 06:17:00,148.6,148.603,148.591,148.598,70500000.0
2006-08-24 06:18:00,148.588,148.597,148.588,148.592,29400000.0
2006-08-24 06:19:00,148.597,148.61,148.594,148.598,103200002.0
2006-08-24 06:20:00,148.599,148.606,148.592,148.605,80299999.0
2006-08-24 06:21:00,148.604,148.606,148.604,148.606,42000000.0
2006-08-24 06:22:00,148.601,148.608,148.594,148.608,48600001.0
2006-08-24 06:23:00,148.612,148.612,148.589,148.593,158699997.0
2006-08-24 06:24:00,148.583,148.583,148.558,148.566,133399997.0
2006-08-24 06:25:00,148.568,148.572,148.559,148.57,70399999.0
2006-08-24 06:26:00,148.569,148.569,148.562,148.562,44600000.0
2006-08-24 06:27:00,148.566,148.572,148.559,148.562,57600000.0
2006-08-24 06:28:00,148.562,148.572,148.554,148.554,122599997.0
2006-08-24 06:29:00,148.56,148.56,148.56,148.56,13600000.0
2006-08-24 06:30:00,148.56,148.56,148.552,148.552,38400000.0
2006-08-24 06:31:00,148.562,148.569,148.562,148.569,36900000.0
2006-08-24 06:32:00,148.568,148.575,148.567,148.569,111800000.0
2006-08-24 06:33:00,148.574,148.584,148.574,148.58,53700000.0
2006-08-24 06:34:00,148.575,148.585,148.571,148.585,130100000.0
2006-08-24 06:35:00,148.577,148.579,148.573,148.573,44300001.0
2006-08-24 06:36:00,148.57,148.571,148.56,148.57,49700000.0
2006-08-24 06:37:00,148.572,148.58,148.549,148.549,73399998.0
2006-08-24 06:38:00,148.551,148.571,148.551,148.555,74200001.0
2006-08-24 06:39:00,148.559,148.576,148.559,148.57,73000000.0
2006-08-24 06:40:00,148.562,148.568,148.547,148.547,155700003.0
2006-08-24 06:41:00,148.556,148.579,148.556,148.571,123199998.0
2006-08-24 06:42:00,148.568,148.575,148.56,148.573,26100000.0
2006-08-24 06:43:00,148.582,148.588,148.58,148.585,92399999.0
2006-08-24 06:44:00,148.595,148.595,148.585,148.585,63500000.0
2006-08-24 06:45:00,148.592,148.602,148.592,148.599,57800000.0
2006-08-24 06:46:00,148.591,148.611,148.588,148.6,88399999.0
2006-08-24 06:47:00,148.607,148.608,148.597,148.608,58400000.0
2006-08-24 06:48:00,148.611,148.611,148.593,148.593,44700001.0
2006-08-24 06:49:00,148.597,148.6,148.591,148.598,86100001.0
2006-08-24 06:50:00,148.594,148.605,148.591,148.596,134800002.0
2006-08-24 06:51:00,148.59,148.595,148.583,148.59,48300000.0
2006-08-24 06:52:00,148.588,148.596,148.578,148.578,105600000.0
2006-08-24 06:53:00,148.588,148.598,148.588,148.592,45600001.0
2006-08-24 06:54:00,148.589,148.59,148.565,148.565,36800000.0
2006-08-24 06:55:00,148.559,148.58,148.559,148.568,157399998.0
2006-08-24 06:56:00,148.577,148.577,148.556,148.569,117699999.0
2006-08-24 06:57:00,148.568,148.572,148.558,148.572,112599997.0
2006-08-24 06:58:00,148.575,148.595,148.575,148.587,148600002.0
2006-08-24 06:59:00,148.587,148.592,148.583,148.583,67900000.0
2006-08-24 07:00:00,148.587,148.592,148.58,148.582,170799999.0
2006-08-24 07:01:00,148.573,148.595,148.573,148.595,56400000.0
2006-08-24 07:02:00,148.598,148.606,148.59,148.59,147700004.0
2006-08-24 07:03:00,148.585,148.585,148.564,148.571,65400000.0
2006-08-24 07:04:00,148.569,148.581,148.563,148.581,76299999.0
2006-08-24 07:05:00,148.575,148.59,148.569,148.577,135799997.0
2006-08-24 07:06:00,148.576,148.576,148.561,148.568,68100000.0
2006-08-24 07:07:00,148.581,148.587,148.58,148.58,64200000.0
2006-08-24 07:08:00,148.578,148.585,148.573,148.579,85800001.0
2006-08-24 07:09:00,148.582,148.591,148.582,148.588,44700000.0
2006-08-24 07:10:00,148.58,148.585,148.576,148.585,53700000.0
2006-08-24 07:11:00,148.58,148.592,148.574,148.589,156000000.0
2006-08-24 07:12:00,148.588,148.588,148.581,148.587,94899999.0
2006-08-24 07:13:00,148.593,148.595,148.579,148.587,168600002.0
2006-08-24 07:14:00,148.61,148.617,148.595,148.605,102099999.0
2006-08-24 07:15:00,148.598,148.62,148.598,148.605,120999997.0
2006-08-24 07:16:00,148.61,148.631,148.61,148.615,124000002.0
2006-08-24 07:17:00,148.607,148.622,148.603,148.622,76800002.0
2006-08-24 07:18:00,148.618,148.62,148.618,148.62,30600000.0
2006-08-24 07:19:00,148.617,148.625,148.614,148.614,97600000.0
2006-08-24 07:20:00,148.613,148.629,148.613,148.626,111600002.0
2006-08-24 07:21:00,148.622,148.632,148.617,148.617,79100002.0
2006-08-24 07:22:00,148.622,148.632,148.622,148.625,36000000.0
2006-08-24 07:23:00,148.643,148.656,148.643,148.654,80699998.0
2006-08-24 07:24:00,148.655,148.661,148.644,148.655,55999999.0
2006-08-24 07:25:00,148.645,148.646,148.637,148.642,59800000.0
2006-08-24 07:26:00,148.654,148.666,148.645,148.645,55600000.0
2006-08-24 07:27:00,148.641,148.644,148.625,148.625,44400000.0
2006-08-24 07:28:00,148.633,148.638,148.633,148.638,148800002.0
2006-08-24 07:29:00,148.637,148.64,148.631,148.633,46400000.0
2006-08-24 07:30:00,148.636,148.636,148.633,148.633,43500000.0
2006-08-24 07:31:00,148.638,148.648,148.635,148.641,106000001.0
2006-08-24 07:32:00,148.637,148.65,148.637,148.642,114099998.0
2006-08-24 07:33:00,148.648,148.65,148.637,148.647,47900000.0
2006-08-24 07:34:00,148.654,148.654,148.64,148.647,86300001.0
2006-08-24 07:35:00,148.637,148.637,148.621,148.634,153700005.0
2006-08-24 07:36:00,148.646,148.652,148.646,148.651,17600000.0
2006-08-24 07:37:00,148.659,148.669,148.652,148.652,148100000.0
2006-08-24 07:38:00,148.65,148.672,148.65,148.66,36800000.0
2006-08-24 07:39:00,148.658,148.672,148.658,148.668,123899998.0
2006-08-24 07:40:00,148.662,148.662,148.645,148.645,59800000.0
2006-08-24 07:41:00,148.64,148.651,148.635,148.646,81400000.0
2006-08-24 07:42:00,148.638,148.644,148.638,148.644,6300000.0
2006-08-24 07:43:00,148.641,148.654,148.641,148.654,61300000.0
2006-08-24 07:44:00,148.652,148.659,148.648,148.659,88500001.0
2006-08-24 07:45:00,148.655,148.661,148.646,148.646,70900000.0
2006-08-24 07:46:00,148.645,148.654,148.642,148.65,76300001.0
2006-08-24 07:47:00,148.652,148.668,148.652,148.663,80300000.0
2006-08-24 07:48:00,148.66,148.665,148.657,148.657,107800001.0
2006-08-24 07:49:00,148.664,148.675,148.664,148.672,113399998.0
2006-08-24 07:50:00,148.68,148.68,148.661,148.673,29600000.0
2006-08-24 07:51:00,148.67,148.67,148.668,148.67,32000000.0
2006-08-24 07:52:00,148.671,148.681,148.667,148.667,80300001.0
2006-08-24 07:53:00,148.67,148.675,148.67,148.675,95899998.0
2006-08-24 07:54:00,148.667,148.675,148.667,148.667,95900001.0
2006-08-24 07:55:00,148.668,148.677,148.668,148.677,54900000.0
2006-08-24 07:56:00,148.672,148.672,148.64,148.64,61600000.0
2006-08-24 07:57:00,148.643,148.653,148.625,148.625,78899999.0
2006-08-24 07:58:00,148.635,148.644,148.624,148.624,79200000.0
2006-08-24 07:59:00,148.622,148.641,148.618,148.624,40000000.0
2006-08-24 08:00:00,148.63,148.651,148.63,148.646,113999997.0
2006-08-24 08:01:00,148.645,148.655,148.638,148.648,91799999.0
2006-08-24 08:02:00,148.655,148.659,148.635,148.647,121799998.0
2006-08-24 08:03:00,148.645,148.658,148.645,148.658,62299998.0
2006-08-24 08:04:00,148.67,148.68,148.67,148.676,125299999.0
2006-08-24 08:05:00,148.672,148.672,148.658,148.662,123500003.0
2006-08-24 08:06:00,148.665,148.665,148.655,148.665,107299998.0
2006-08-24 08:07:00,148.655,148.674,148.651,148.666,97500000.0
2006-08-24 08:08:00,148.672,148.678,148.658,148.658,68800000.0
2006-08-24 08:09:00,148.677,148.691,148.677,148.677,119799997.0
2006-08-24 08:10:00,148.682,148.695,148.682,148.69,85500001.0
2006-08-24 08:11:00,148.693,148.693,148.68,148.692,122599998.0
2006-08-24 08:12:00,148.694,148.712,148.694,148.71,121300000.0
2006-08-24 08:13:00,148.727,148.759,148.727,148.757,118000001.0
2006-08-24 08:14:00,148.76,148.765,148.729,148.729,85199999.0
2006-08-24 08:15:00,148.725,148.73,148.717,148.717,36200000.0
2006-08-24 08:16:00,148.715,148.725,148.713,148.72,68200001.0
2006-08-24 08:17:00,148.711,148.717,148.699,148.699,34400000.0
2006-08-24 08:18:00,148.689,148.707,148.689,148.701,142600002.0
2006-08-24 08:19:00,148.699,148.699,148.689,148.689,24800000.0
2006-08-24 08:20:00,148.694,148.694,148.694,148.694,29499999.0
2006-08-24 08:21:00,148.711,148.742,148.711,148.74,86400001.0
2006-08-24 08:22:00,148.742,148.744,148.724,148.724,82099999.0
2006-08-24 08:23:00,148.725,148.731,148.717,148.717,121700002.0
2006-08-24 08:24:00,148.716,148.739,148.716,148.729,135600000.0
2006-08-24 08:25:00,148.724,148.734,148.713,148.725,118199999.0
2006-08-24 08:26:00,148.717,148.717,148.706,148.711,50299999.0
2006-08-24 08:27:00,148.713,148.725,148.713,148.713,126300001.0
2006-08-24 08:28:00,148.718,148.731,148.709,148.709,120199999.0
2006-08-24 08:29:00,148.722,148.727,148.692,148.692,89500001.0
2006-08-24 08:30:00,148.687,148.692,148.685,148.692,98099998.0
2006-08-24 08:31:00,148.696,148.696,148.689,148.69,94100001.0
2006-08-24 08:32:00,148.692,148.695,148.672,148.676,109100000.0
2006-08-24 08:33:00,148.668,148.688,148.668,148.683,89399999.0
2006-08-24 08:34:00,148.673,148.675,148.651,148.658,121800000.0
2006-08-24 08:35:00,148.646,148.665,148.642,148.649,102199999.0
2006-08-24 08:36:00,148.648,148.657,148.646,148.653,116300000.0
2006-08-24 08:37:00,148.663,148.663,148.639,148.652,112400001.0
2006-08-24 08:38:00,148.651,148.675,148.648,148.675,62999999.0
2006-08-24 08:39:00,148.673,148.673,148.659,148.673,61899999.0
2006-08-24 08:40:00,148.67,148.699,148.667,148.699,100200001.0
2006-08-24 08:41:00,148.702,148.722,148.696,148.718,125999999.0
2006-08-24 08:42:00,148.717,148.719,148.704,148.708,133799997.0
2006-08-24 08:43:00,148.704,148.718,148.704,148.71,63999999.0
2006-08-24 08:44:00,148.715,148.723,148.709,148.723,62200000.0
2006-08-24 08:45:00,148.724,148.724,148.714,148.72,56400000.0
2006-08-24 08:46:00,148.72,148.725,148.711,148.725,96499999.0
2006-08-24 08:47:00,148.713,148.73,148.713,148.73,42000000.0
2006-08-24 08:48:00,148.728,148.729,148.717,148.728,123499998.0
2006-08-24 08:49:00,148.716,148.738,148.716,148.725,64300000.0
2006-08-24 08:50:00,148.717,148.717,148.7,148.713,34900000.0
2006-08-24 08:51:00,148.716,148.724,148.708,148.724,56599999.0
2006-08-24 08:52:00,148.722,148.729,148.719,148.729,77199998.0
2006-08-24 08:53:00,148.725,148.725,148.714,148.72,110299999.0
2006-08-24 08:54:00,148.72,148.72,148.72,148.72,23200000.0
2006-08-24 08:55:00,148.725,148.725,148.717,148.725,64299999.0
2006-08-24 08:56:00,148.72,148.72,148.703,148.717,49599999.0
2006-08-24 08:57:00,148.717,148.717,148.703,148.703,105300001.0
2006-08-24 08:58:00,148.703,148.719,148.698,148.707,132000000.0
2006-08-24 08:59:00,148.709,148.725,148.709,148.717,99200000.0
2006-08-24 09:00:00,148.712,148.721,148.71,148.71,72800000.0
2006-08-24 09:01:00,148.717,148.737,148.717,148.726,97099999.0
2006-08-24 09:02:00,148.713,148.726,148.713,148.726,44200000.0
2006-08-24 09:03:00,148.727,148.729,148.715,148.729,33400000.0
2006-08-24 09:04:00,148.732,148.734,148.7,148.709,123100001.0
2006-08-24 09:05:00,148.712,148.713,148.69,148.701,101400000.0
2006-08-24 09:06:00,148.693,148.707,148.691,148.707,74299999.0
2006-08-24 09:07:00,148.708,148.71,148.698,148.705,78999999.0
2006-08-24 09:08:00,148.71,148.715,148.707,148.71,72000000.0
2006-08-24 09:09:00,148.708,148.72,148.699,148.72,98999998.0
2006-08-24 09:10:00,148.703,148.703,148.684,148.69,91500000.0
2006-08-24 09:11:00,148.7,148.708,148.691,148.699,150999998.0
2006-08-24 09:12:00,148.691,148.698,148.691,148.698,95399999.0
2006-08-24 09:13:00,148.695,148.701,148.687,148.701,64399999.0
2006-08-24 09:14:00,148.7,148.705,148.685,148.705,124600001.0
2006-08-24 09:15:00,148.706,148.706,148.692,148.698,68900000.0
2006-08-24 09:16:00,148.695,148.7,148.695,148.7,14700000.0
2006-08-24 09:17:00,148.697,148.702,148.686,148.702,101100000.0
2006-08-24 09:18:00,148.701,148.705,148.697,148.698,71500000.0
2006-08-24 09:19:00,148.683,148.683,148.668,148.668,139200002.0
2006-08-24 09:20:00,148.679,148.696,148.679,148.685,135400000.0
2006-08-24 09:21:00,148.699,148.719,148.699,148.716,43200000.0
2006-08-24 09:22:00,148.718,148.718,148.704,148.712,146799999.0
2006-08-24 09:23:00,148.715,148.725,148.715,148.718,86499999.0
2006-08-24 09:24:00,148.712,148.716,148.697,148.697,118899999.0
2006-08-24 09:25:00,148.697,148.706,148.688,148.702,131799998.0
2006-08-24 09:26:00,148.698,148.698,148.691,148.693,151800001.0
2006-08-24 09:27:00,148.7,148.7,148.69,148.698,117999999.0
2006-08-24 09:28:00,148.693,148.702,148.69,148.693,91700000.0
2006-08-24 09:29:00,148.697,148.698,148.697,148.698,22700000.0
2006-08-24 09:30:00,148.708,148.708,148.705,148.708,36600000.0
2006-08-24 09:31:00,148.7,148.7,148.697,148.7,25300000.0
2006-08-24 09:32:00,148.696,148.712,148.696,148.708,29400000.0
2006-08-24 09:33:00,148.711,148.717,148.708,148.717,88900002.0
2006-08-24 09:34:00,148.718,148.728,148.7,148.7,107500000.0
2006-08-24 09:35:00,148.688,148.708,148.681,148.708,63300000.0
2006-08-24 09:36:00,148.718,148.718,148.701,148.709,92800000.0
2006-08-24 09:37:00,148.714,148.714,148.698,148.699,160899998.0
2006-08-24 09:38:00,148.695,148.702,148.687,148.697,61200000.0
2006-08-24 09:39:00,148.702,148.726,148.702,148.726,71600001.0
2006-08-24 09:40:00,148.73,148.73,148.714,148.714,54700000.0
2006-08-24 09:41:00,148.715,148.715,148.705,148.705,31100000.0
2006-08-24 09:42:00,148.71,148.723,148.706,148.723,121099999.0
2006-08-24 09:43:00,148.715,148.73,148.715,148.726,82800001.0
2006-08-24 09:44:00,148.73,148.734,148.724,148.725,96799999.0
2006-08-24 09:45:00,148.732,148.734,148.723,148.73,130499998.0
2006-08-24 09:46:00,148.736,148.744,148.717,148.721,105299999.0
2006-08-24 09:47:00,148.715,148.727,148.71,148.727,21700000.0
2006-08-24 09:48:00,148.735,148.735,148.708,148.717,96699998.0
2006-08-24 09:49:00,148.712,148.713,148.702,148.708,70999999.0
2006-08-24 09:50:00,148.708,148.751,148.703,148.751,105499999.0
2006-08-24 09:51:00,148.767,148.767,148.731,148.738,86600000.0
2006-08-24 09:52:00,148.743,148.754,148.741,148.741,75900000.0
2006-08-24 09:53:00,148.759,148.79,148.759,148.774,122000001.0
2006-08-24 09:54:00,148.763,148.763,148.753,148.76,49700000.0
2006-08-24 09:55:00,148.759,148.768,148.755,148.765,129400001.0
2006-08-24 09:56:00,148.757,148.757,148.739,148.75,83500001.0
2006-08-24 09:57:00,148.74,148.74,148.714,148.72,141100000.0
2006-08-24 09:58:00,148.726,148.738,148.718,148.718,103399999.0
2006-08-24 09:59:00,148.725,148.731,148.705,148.705,28600000.0
2006-08-24 10:00:00,148.765,148.941,148.716,148.941,132700002.0
2006-08-24 10:01:00,148.975,149.065,148.975,149.065,135500000.0
2006-08-24 10:02:00,149.098,149.175,149.098,149.175,62399998.0
2006-08-24 10:03:00,149.153,149.153,149.103,149.105,123200004.0
2006-08-24 10:04:00,149.104,149.122,149.073,149.073,103999999.0
2006-08-24 10:05:00,149.066,149.097,149.061,149.093,121100002.0
2006-08-24 10:06:00,149.085,149.148,149.083,149.142,64200001.0
2006-08-24 10:07:00,149.128,149.142,149.115,149.118,36800000.0
2006-08-24 10:08:00,149.119,149.125,149.097,149.107,59300000.0
2006-08-24 10:09:00,149.123,149.157,149.123,149.157,133700002.0
2006-08-24 10:10:00,149.155,149.155,149.133,149.143,40000000.0
2006-08-24 10:11:00,149.144,149.144,149.127,149.13,117199999.0
2006-08-24 10:12:00,149.131,149.145,149.131,149.145,108200001.0
2006-08-24 10:13:00,149.149,149.178,149.134,149.178,101299999.0
2006-08-24 10:14:00,149.212,149.287,149.212,149.257,56300000.0
2006-08-24 10:15:00,149.262,149.355,149.262,149.355,115800001.0
2006-08-24 10:16:00,149.353,149.353,149.327,149.331,76599999.0
2006-08-24 10:17:00,149.318,149.318,149.287,149.29,116600000.0
2006-08-24 10:18:00,149.297,149.311,149.289,149.289,88200001.0
2006-08-24 10:19:00,149.277,149.277,149.251,149.263,115600000.0
2006-08-24 10:20:00,149.257,149.257,149.241,149.248,128000002.0
2006-08-24 10:21:00,149.243,149.255,149.232,149.251,94399999.0
2006-08-24 10:22:00,149.246,149.253,149.235,149.246,118399998.0
2006-08-24 10:23:00,149.252,149.268,149.252,149.268,41700000.0
2006-08-24 10:24:00,149.263,149.263,149.249,149.252,74400000.0
2006-08-24 10:25:00,149.26,149.286,149.26,149.268,116200000.0
2006-08-24 10:26:00,149.268,149.281,149.267,149.271,135399999.0
2006-08-24 10:27:00,149.275,149.276,149.259,149.276,63200001.0
2006-08-24 10:28:00,149.255,149.276,149.255,149.259,43700000.0
2006-08-24 10:29:00,149.26,149.26,149.223,149.229,100500000.0
2006-08-24 10:30:00,149.23,149.242,149.228,149.24,104000000.0
2006-08-24 10:31:00,149.243,149.246,149.225,149.246,76500000.0
2006-08-24 10:32:00,149.254,149.262,149.251,149.251,61799999.0
2006-08-24 10:33:00,149.236,149.236,149.213,149.22,141500001.0
2006-08-24 10:34:00,149.224,149.231,149.224,149.231,13500000.0
2006-08-24 10:35:00,149.237,149.237,149.227,149.234,70599999.0
2006-08-24 10:36:00,149.237,149.243,149.221,149.221,143400000.0
2006-08-24 10:37:00,149.217,149.219,149.207,149.217,99899999.0
2006-08-24 10:38:00,149.224,149.236,149.224,149.228,75600000.0
2006-08-24 10:39:00,149.224,149.23,149.219,149.23,46299999.0
2006-08-24 10:40:00,149.233,149.24,149.224,149.237,79099999.0
2006-08-24 10:41:00,149.24,149.266,149.24,149.266,110700002.0
2006-08-24 10:42:00,149.263,149.271,149.245,149.249,51800000.0
2006-08-24 10:43:00,149.262,149.268,149.256,149.257,149700001.0
2006-08-24 10:44:00,149.257,149.257,149.249,149.252,120300000.0
2006-08-24 10:45:00,149.254,149.299,149.246,149.299,50400001.0
2006-08-24 10:46:00,149.303,149.321,149.289,149.321,158800000.0
2006-08-24 10:47:00,149.323,149.347,149.321,149.347,102299998.0
2006-08-24 10:48:00,149.365,149.402,149.365,149.399,43000000.0
2006-08-24 10:49:00,149.415,149.422,149.398,149.422,138399999.0
2006-08-24 10:50:00,149.422,149.434,149.411,149.411,89699999.0
2006-08-24 10:51:00,149.414,149.414,149.398,149.404,78500001.0
2006-08-24 10:52:00,149.402,149.415,149.4,149.401,53300000.0
2006-08-24 10:53:00,149.406,149.437,149.404,149.426,78900001.0
2006-08-24 10:54:00,149.438,149.439,149.402,149.422,114400001.0
2006-08-24 10:55:00,149.415,149.424,149.396,149.396,110499998.0
2006-08-24 10:56:00,149.402,149.409,149.395,149.395,75899998.0
2006-08-24 10:57:00,149.397,149.402,149.383,149.387,111900001.0
2006-08-24 10:58:00,149.386,149.399,149.382,149.399,79199999.0
2006-08-24 10:59:00,149.393,149.399,149.381,149.39,143400001.0
2006-08-24 11:00:00,149.397,149.397,149.333,149.333,97900001.0
2006-08-24 11:01:00,149.341,149.377,149.341,149.356,118699999.0
2006-08-24 11:02:00,149.361,149.363,149.358,149.358,87900000.0
2006-08-24 11:03:00,149.357,149.366,149.355,149.355,26200000.0
2006-08-24 11:04:00,149.352,149.353,149.344,149.346,117299998.0
2006-08-24 11:05:00,149.354,149.354,149.342,149.353,52000000.0
2006-08-24 11:06:00,149.356,149.359,149.347,149.359,105399999.0
2006-08-24 11:07:00,149.353,149.363,149.349,149.363,164399998.0
2006-08-24 11:08:00,149.355,149.363,149.344,149.35,117899998.0
2006-08-24 11:09:00,149.357,149.365,149.349,149.349,99800002.0
2006-08-24 11:10:00,149.344,149.351,149.333,149.342,108599999.0
2006-08-24 11:11:00,149.347,149.347,149.34,149.344,136400001.0
2006-08-24 11:12:00,149.347,149.347,149.323,149.337,107999999.0
2006-08-24 11:13:00,149.333,149.333,149.319,149.322,37000000.0
2006-08-24 11:14:00,149.316,149.326,149.305,149.31,107899999.0
2006-08-24 11:15:00,149.292,149.295,149.285,149.295,45700000.0
2006-08-24 11:16:00,149.291,149.308,149.287,149.308,56100000.0
2006-08-24 11:17:00,149.308,149.31,149.28,149.3,133699999.0
2006-08-24 11:18:00,149.298,149.298,149.274,149.295,66499999.0
2006-08-24 11:19:00,149.296,149.297,149.29,149.293,55400000.0
2006-08-24 11:20:00,149.291,149.295,149.284,149.285,91099999.0
2006-08-24 11:21:00,149.285,149.289,149.278,149.285,94799998.0
2006-08-24 11:22:00,149.284,149.294,149.281,149.291,107900003.0
2006-08-24 11:23:00,149.282,149.282,149.268,149.268,184399998.0
2006-08-24 11:24:00,149.258,149.276,149.258,149.267,141299999.0
2006-08-24 11:25:00,149.264,149.274,149.257,149.267,134800002.0
2006-08-24 11:26:00,149.259,149.267,149.255,149.267,74200002.0
2006-08-24 11:27:00,149.271,149.289,149.263,149.288,111600000.0
2006-08-24 11:28:00,149.292,149.308,149.287,149.297,119199999.0
2006-08-24 11:29:00,149.299,149.299,149.271,149.272,139299998.0
2006-08-24 11:30:00,149.27,149.273,149.264,149.269,49300000.0
2006-08-24 11:31:00,149.267,149.285,149.267,149.285,102199999.0
2006-08-24 11:32:00,149.292,149.298,149.292,149.295,108399998.0
2006-08-24 11:33:00,149.293,149.302,149.291,149.296,174099999.0
2006-08-24 11:34:00,149.295,149.295,149.273,149.281,93800002.0
2006-08-24 11:35:00,149.28,149.29,149.275,149.275,116299999.0
2006-08-24 11:36:00,149.294,149.3,149.286,149.291,169200003.0
2006-08-24 11:37:00,149.293,149.293,149.285,149.285,8000000.0
2006-08-24 11:38:00,149.283,149.291,149.275,149.288,57900000.0
2006-08-24 11:39:00,149.287,149.29,149.273,149.29,105099999.0
2006-08-24 11:40:00,149.286,149.308,149.286,149.306,55900001.0
2006-08-24 11:41:00,149.306,149.313,149.297,149.308,200999999.0
2006-08-24 11:42:00,149.317,149.335,149.317,149.326,133399999.0
2006-08-24 11:43:00,149.325,149.328,149.312,149.32,76600000.0
2006-08-24 11:44:00,149.329,149.333,149.318,149.32,39600001.0
2006-08-24 11:45:00,149.32,149.327,149.305,149.323,61900000.0
2006-08-24 11:46:00,149.32,149.325,149.308,149.308,58500000.0
2006-08-24 11:47:00,149.303,149.311,149.275,149.275,112599999.0
2006-08-24 11:48:00,149.275,149.275,149.262,149.27,109799998.0
2006-08-24 11:49:00,149.264,149.277,149.26,149.275,143200000.0
2006-08-24 11:50:00,149.267,149.274,149.259,149.267,117999997.0
2006-08-24 11:51:00,149.265,149.265,149.25,149.26,78700001.0
2006-08-24 11:52:00,149.251,149.268,149.251,149.252,57500000.0
2006-08-24 11:53:00,149.25,149.262,149.247,149.248,90500000.0
2006-08-24 11:54:00,149.24,149.24,149.217,149.227,59600000.0
2006-08-24 11:55:00,149.233,149.236,149.223,149.23,150000000.0
2006-08-24 11:56:00,149.236,149.236,149.226,149.227,69300000.0
2006-08-24 11:57:00,149.228,149.253,149.225,149.253,109900002.0
2006-08-24 11:58:00,149.262,149.268,149.253,149.253,73899998.0
2006-08-24 11:59:00,149.249,149.259,149.241,149.259,165400000.0
2006-08-24 12:00:00,149.26,149.274,149.26,149.263,218300002.0
2006-08-24 12:01:00,149.262,149.269,149.262,149.269,51900000.0
2006-08-24 12:02:00,149.272,149.281,149.268,149.268,76800000.0
2006-08-24 12:03:00,149.267,149.268,149.259,149.268,127299999.0
2006-08-24 12:04:00,149.277,149.283,149.269,149.283,110800001.0
2006-08-24 12:05:00,149.273,149.273,149.243,149.244,53300000.0
2006-08-24 12:06:00,149.244,149.27,149.235,149.27,105599999.0
2006-08-24 12:07:00,149.27,149.28,149.267,149.269,100400002.0
2006-08-24 12:08:00,149.267,149.274,149.263,149.263,87800003.0
2006-08-24 12:09:00,149.274,149.293,149.27,149.29,194199996.0
2006-08-24 12:10:00,149.302,149.302,149.285,149.29,67199999.0
2006-08-24 12:11:00,149.292,149.294,149.278,149.28,44700000.0
2006-08-24 12:12:00,149.272,149.277,149.266,149.266,77500000.0
2006-08-24 12:13:00,149.271,149.271,149.261,149.261,77899999.0
2006-08-24 12:14:00,149.26,149.262,149.249,149.262,111399998.0
2006-08-24 12:15:00,149.257,149.264,149.25,149.25,95100000.0
2006-08-24 12:16:00,149.252,149.255,149.244,149.244,89699998.0
2006-08-24 12:17:00,149.24,149.24,149.232,149.238,84300001.0
2006-08-24 12:18:00,149.227,149.227,149.182,149.182,186300001.0
2006-08-24 12:19:00,149.174,149.195,149.174,149.177,189000003.0
2006-08-24 12:20:00,149.173,149.181,149.168,149.168,128299999.0
2006-08-24 12:21:00,149.164,149.164,149.156,149.158,45499999.0
2006-08-24 12:22:00,149.155,149.166,149.155,149.164,21600000.0
2006-08-24 12:23:00,149.177,149.179,149.166,149.17,97399998.0
2006-08-24 12:24:00,149.173,149.181,149.171,149.175,81899999.0
2006-08-24 12:25:00,149.177,149.177,149.164,149.164,57599999.0
2006-08-24 12:26:00,149.16,149.16,149.15,149.157,70699999.0
2006-08-24 12:27:00,149.16,149.172,149.16,149.169,109500002.0
2006-08-24 12:28:00,149.168,149.173,149.163,149.173,89399998.0
2006-08-24 12:29:00,149.18,149.191,149.179,149.187,73599999.0
2006-08-24 12:30:00,149.189,149.199,149.187,149.188,77400000.0
2006-08-24 12:31:00,149.189,149.194,149.188,149.19,72000000.0
2006-08-24 12:32:00,149.199,149.21,149.196,149.203,89600000.0
2006-08-24 12:33:00,149.206,149.209,149.194,149.201,103900001.0
2006-08-24 12:34:00,149.21,149.217,149.204,149.217,126899999.0
2006-08-24 12:35:00,149.217,149.218,149.206,149.206,71700000.0
2006-08-24 12:36:00,149.211,149.218,149.208,149.213,86300000.0
2006-08-24 12:37:00,149.208,149.212,149.205,149.205,71500000.0
2006-08-24 12:38:00,149.2,149.208,149.192,149.192,77499998.0
2006-08-24 12:39:00,149.193,149.193,149.187,149.189,34700000.0
2006-08-24 12:40:00,149.181,149.197,149.181,149.197,20000000.0
2006-08-24 12:41:00,149.19,149.205,149.19,149.2,87700001.0
2006-08-24 12:42:00,149.195,149.195,149.174,149.174,59599998.0
2006-08-24 12:43:00,149.175,149.185,149.173,149.185,116400001.0
2006-08-24 12:44:00,149.176,149.178,149.157,149.157,69400001.0
2006-08-24 12:45:00,149.163,149.169,149.155,149.156,46700000.0
2006-08-24 12:46:00,149.163,149.183,149.163,149.178,76599999.0
2006-08-24 12:47:00,149.179,149.191,149.177,149.177,46300000.0
2006-08-24 12:48:00,149.186,149.194,149.178,149.194,87800000.0
2006-08-24 12:49:00,149.192,149.201,149.19,149.19,81299999.0
2006-08-24 12:50:00,149.194,149.201,149.185,149.185,62800001.0
2006-08-24 12:51:00,149.186,149.186,149.158,149.158,88599997.0
2006-08-24 12:52:00,149.148,149.158,149.143,149.158,33200000.0
2006-08-24 12:53:00,149.177,149.179,149.162,149.174,132100002.0
2006-08-24 12:54:00,149.162,149.175,149.157,149.157,76100001.0
2006-08-24 12:55:00,149.147,149.157,149.144,149.157,103099998.0
2006-08-24 12:56:00,149.161,149.168,149.152,149.152,110599998.0
2006-08-24 12:57:00,149.148,149.153,149.135,149.148,49900000.0
2006-08-24 12:58:00,149.153,149.156,149.145,149.153,175500000.0
2006-08-24 12:59:00,149.148,149.149,149.14,149.146,49300000.0
2006-08-24 13:00:00,149.154,149.179,149.149,149.177,54400000.0
2006-08-24 13:01:00,149.168,149.19,149.164,149.19,44000000.0
2006-08-24 13:02:00,149.187,149.191,149.183,149.188,51200000.0
2006-08-24 13:03:00,149.197,149.21,149.197,149.204,46700000.0
2006-08-24 13:04:00,149.201,149.205,149.193,149.205,81299997.0
2006-08-24 13:05:00,149.198,149.213,149.198,149.209,84100000.0
2006-08-24 13:06:00,149.206,149.215,149.195,149.21,60100000.0
2006-08-24 13:07:00,149.208,149.208,149.198,149.198,68200001.0
2006-08-24 13:08:00,149.196,149.196,149.172,149.186,55500000.0
2006-08-24 13:09:00,149.184,149.204,149.181,149.204,110900000.0
2006-08-24 13:10:00,149.198,149.2,149.195,149.2,73200000.0
2006-08-24 13:11:00,149.199,149.201,149.19,149.191,111900000.0
2006-08-24 13:12:00,149.194,149.205,149.189,149.196,110899997.0
2006-08-24 13:13:00,149.196,149.197,149.177,149.196,136600000.0
2006-08-24 13:14:00,149.196,149.202,149.187,149.193,80700000.0
2006-08-24 13:15:00,149.19,149.199,149.185,149.195,107099997.0
2006-08-24 13:16:00,149.186,149.191,149.176,149.191,38899999.0
2006-08-24 13:17:00,149.194,149.205,149.194,149.205,24600000.0
2006-08-24 13:18:00,149.22,149.246,149.22,149.245,43300000.0
2006-08-24 13:19:00,149.235,149.235,149.226,149.228,68700003.0
2006-08-24 13:20:00,149.225,149.235,149.225,149.234,136099998.0
2006-08-24 13:21:00,149.214,149.214,149.193,149.2,79400000.0
2006-08-24 13:22:00,149.199,149.232,149.198,149.232,55400000.0
2006-08-24 13:23:00,149.224,149.245,149.222,149.224,60700000.0
2006-08-24 13:24:00,149.218,149.218,149.204,149.208,82400000.0
2006-08-24 13:25:00,149.213,149.225,149.213,149.219,159699997.0
2006-08-24 13:26:00,149.222,149.235,149.221,149.232,188100001.0
2006-08-24 13:27:00,149.234,149.242,149.229,149.233,92600002.0
2006-08-24 13:28:00,149.225,149.245,149.225,149.245,106200001.0
2006-08-24 13:29:00,149.245,149.249,149.242,149.249,50100000.0
2006-08-24 13:30:00,149.253,149.259,149.253,149.258,31200000.0
2006-08-24 13:31:00,149.252,149.252,149.24,149.24,109000001.0
2006-08-24 13:32:00,149.224,149.247,149.224,149.232,125799997.0
2006-08-24 13:33:00,149.229,149.229,149.192,149.203,98099999.0
2006-08-24 13:34:00,149.196,149.205,149.192,149.205,100100002.0
2006-08-24 13:35:00,149.195,149.205,149.192,149.198,102800000.0
2006-08-24 13:36:00,149.212,149.22,149.212,149.22,65600000.0
2006-08-24 13:37:00,149.217,149.222,149.21,149.216,85400000.0
2006-08-24 13:38:00,149.217,149.217,149.208,149.216,118600000.0
2006-08-24 13:39:00,149.221,149.233,149.217,149.217,68200001.0
2006-08-24 13:40:00,149.212,149.223,149.212,149.222,27800000.0
2006-08-24 13:41:00,149.226,149.232,149.219,149.232,100800001.0
2006-08-24 13:42:00,149.231,149.244,149.231,149.244,85799998.0
2006-08-24 13:43:00,149.24,149.24,149.221,149.227,50700000.0
2006-08-24 13:44:00,149.227,149.238,149.227,149.23,100499999.0
2006-08-24 13:45:00,149.228,149.234,149.225,149.225,45199999.0
2006-08-24 13:46:00,149.23,149.243,149.23,149.243,46699999.0
2006-08-24 13:47:00,149.244,149.25,149.234,149.234,113500000.0
2006-08-24 13:48:00,149.234,149.244,149.231,149.244,85700001.0
2006-08-24 13:49:00,149.227,149.234,149.227,149.228,76500000.0
2006-08-24 13:50:00,149.222,149.244,149.222,149.237,50700000.0
2006-08-24 13:51:00,149.239,149.239,149.226,149.234,102800001.0
2006-08-24 13:52:00,149.248,149.266,149.248,149.26,99600001.0
2006-08-24 13:53:00,149.258,149.258,149.219,149.219,99599998.0
2006-08-24 13:54:00,149.223,149.244,149.223,149.244,42400001.0
2006-08-24 13:55:00,149.254,149.267,149.254,149.257,43400000.0
2006-08-24 13:56:00,149.262,149.285,149.262,149.282,39100000.0
2006-08-24 13:57:00,149.283,149.298,149.283,149.298,37800000.0
2006-08-24 13:58:00,149.314,149.323,149.3,149.3,154900003.0
2006-08-24 13:59:00,149.303,149.303,149.29,149.296,66200002.0
2006-08-24 14:00:00,149.3,149.3,149.284,149.285,159000002.0
2006-08-24 14:01:00,149.291,149.31,149.291,149.31,53600000.0
2006-08-24 14:02:00,149.303,149.31,149.301,149.301,100500000.0
2006-08-24 14:03:00,149.303,149.308,149.289,149.293,111000000.0
2006-08-24 14:04:00,149.295,149.295,149.267,149.27,82899999.0
2006-08-24 14:05:00,149.26,149.273,149.257,149.273,59200000.0
2006-08-24 14:06:00,149.268,149.268,149.258,149.258,88799999.0
2006-08-24 14:07:00,149.25,149.263,149.245,149.245,58599999.0
2006-08-24 14:08:00,149.243,149.248,149.231,149.241,136400000.0
2006-08-24 14:09:00,149.232,149.257,149.232,149.241,123400000.0
2006-08-24 14:10:00,149.24,149.245,149.223,149.227,41699999.0
2006-08-24 14:11:00,149.238,149.238,149.229,149.233,75899999.0
2006-08-24 14:12:00,149.242,149.242,149.223,149.227,137500001.0
2006-08-24 14:13:00,149.226,149.238,149.221,149.236,139600000.0
2006-08-24 14:14:00,149.238,149.244,149.231,149.238,185100003.0
2006-08-24 14:15:00,149.24,149.252,149.24,149.246,127399997.0
2006-08-24 14:16:00,149.234,149.234,149.221,149.221,50300002.0
2006-08-24 14:17:00,149.211,149.226,149.203,149.214,228299997.0
2006-08-24 14:18:00,149.217,149.224,149.205,149.209,68300000.0
2006-08-24 14:19:00,149.208,149.219,149.201,149.21,50200000.0
2006-08-24 14:20:00,149.211,149.215,149.203,149.211,52300000.0
2006-08-24 14:21:00,149.202,149.215,149.192,149.192,135400000.0
2006-08-24 14:22:00,149.198,149.198,149.177,149.177,110300002.0
2006-08-24 14:23:00,149.182,149.205,149.182,149.188,80599999.0
2006-08-24 14:24:00,149.19,149.191,149.174,149.188,88599996.0
2006-08-24 14:25:00,149.182,149.196,149.182,149.195,37600000.0
2006-08-24 14:26:00,149.197,149.198,149.186,149.186,70299999.0
2006-08-24 14:27:00,149.194,149.228,149.171,149.228,128900001.0
2006-08-24 14:28:00,149.22,149.22,149.185,149.19,69599999.0
2006-08-24 14:29:00,149.193,149.209,149.164,149.164,35699999.0
2006-08-24 14:30:00,149.203,149.244,149.178,149.196,44400000.0
2006-08-24 14:31:00,149.215,149.253,149.202,149.214,73600000.0
2006-08-24 14:32:00,149.189,149.208,149.167,149.167,99199999.0
2006-08-24 14:33:00,149.167,149.176,149.16,149.16,40799999.0
2006-08-24 14:34:00,149.162,149.194,149.162,149.19,91500001.0
2006-08-24 14:35:00,149.18,149.188,149.159,149.173,101299999.0
2006-08-24 14:36:00,149.172,149.173,149.123,149.136,117399997.0
2006-08-24 14:37:00,149.135,149.135,149.114,149.128,97100000.0
2006-08-24 14:38:00,149.124,149.138,149.12,149.124,112700000.0
2006-08-24 14:39:00,149.122,149.141,149.111,149.141,73100000.0
2006-08-24 14:40:00,149.145,149.145,149.123,149.123,108500000.0
2006-08-24 14:41:00,149.123,149.143,149.123,149.134,61500000.0
2006-08-24 14:42:00,149.125,149.128,149.117,149.128,75200000.0
2006-08-24 14:43:00,149.128,149.155,149.122,149.126,89700001.0
2006-08-24 14:44:00,149.128,149.135,149.119,149.135,89800000.0
2006-08-24 14:45:00,149.135,149.157,149.135,149.157,98400000.0
2006-08-24 14:46:00,149.158,149.173,149.154,149.173,262900002.0
2006-08-24 14:47:00,149.163,149.196,149.155,149.196,45000000.0
2006-08-24 14:48:00,149.208,149.235,149.201,149.226,45100000.0
2006-08-24 14:49:00,149.219,149.221,149.205,149.205,93800001.0
2006-08-24 14:50:00,149.213,149.22,149.197,149.204,108800000.0
2006-08-24 14:51:00,149.198,149.208,149.192,149.196,95700000.0
2006-08-24 14:52:00,149.194,149.194,149.184,149.19,96599999.0
2006-08-24 14:53:00,149.192,149.209,149.192,149.2,93300001.0
2006-08-24 14:54:00,149.215,149.22,149.196,149.196,172900001.0
2006-08-24 14:55:00,149.197,149.209,149.192,149.195,88300001.0
2006-08-24 14:56:00,149.2,149.205,149.185,149.185,178899998.0
2006-08-24 14:57:00,149.188,149.196,149.183,149.196,34700000.0
2006-08-24 14:58:00,149.195,149.196,149.184,149.187,96199999.0
2006-08-24 14:59:00,149.203,149.211,149.195,149.208,131199998.0
2006-08-24 15:00:00,149.204,149.207,149.186,149.198,58299999.0
2006-08-24 15:01:00,149.2,149.201,149.16,149.16,77199999.0
2006-08-24 15:02:00,149.155,149.17,149.155,149.168,81900001.0
2006-08-24 15:03:00,149.175,149.188,149.173,149.18,83100000.0
2006-08-24 15:04:00,149.178,149.186,149.171,149.185,100900003.0
2006-08-24 15:05:00,149.183,149.194,149.177,149.177,80700001.0
2006-08-24 15:06:00,149.178,149.178,149.17,149.178,12800000.0
2006-08-24 15:07:00,149.176,149.176,149.161,149.162,97399998.0
2006-08-24 15:08:00,149.158,149.158,149.134,149.134,73999999.0
2006-08-24 15:09:00,149.138,149.16,149.138,149.15,67399999.0
2006-08-24 15:10:00,149.146,149.164,149.132,149.14,75899998.0
2006-08-24 15:11:00,149.127,149.131,149.123,149.127,155500002.0
2006-08-24 15:12:00,149.12,149.138,149.12,149.13,132200002.0
2006-08-24 15:13:00,149.125,149.125,149.105,149.105,107900001.0
2006-08-24 15:14:00,149.117,149.128,149.11,149.126,187100003.0
2006-08-24 15:15:00,149.127,149.145,149.117,149.117,53000000.0
2006-08-24 15:16:00,149.104,149.104,149.077,149.077,58400000.0
2006-08-24 15:17:00,149.082,149.084,149.07,149.07,92799999.0
2006-08-24 15:18:00,149.068,149.108,149.061,149.095,85500000.0
2006-08-24 15:19:00,149.101,149.111,149.092,149.092,33100000.0
2006-08-24 15:20:00,149.082,149.096,149.062,149.062,101700000.0
2006-08-24 15:21:00,149.044,149.051,149.033,149.047,102300000.0
2006-08-24 15:22:00,149.052,149.07,149.052,149.07,18400000.0
2006-08-24 15:23:00,149.08,149.082,149.062,149.074,96799998.0
2006-08-24 15:24:00,149.087,149.087,149.067,149.071,173800000.0
2006-08-24 15:25:00,149.077,149.077,149.045,149.045,56299998.0
2006-08-24 15:26:00,149.048,149.052,149.021,149.023,135900001.0
2006-08-24 15:27:00,149.024,149.024,148.997,148.997,85600000.0
2006-08-24 15:28:00,149.001,149.001,148.97,148.99,58200000.0
2006-08-24 15:29:00,148.998,148.998,148.985,148.995,128600002.0
2006-08-24 15:30:00,148.998,148.998,148.981,148.987,106600001.0
2006-08-24 15:31:00,148.972,148.972,148.961,148.967,75299999.0
2006-08-24 15:32:00,148.969,148.989,148.967,148.97,144299999.0
2006-08-24 15:33:00,148.975,148.976,148.96,148.963,53700000.0
2006-08-24 15:34:00,148.965,148.978,148.958,148.962,76100000.0
2006-08-24 15:35:00,148.968,148.971,148.96,148.96,166100003.0
2006-08-24 15:36:00,148.975,148.99,148.959,148.988,144800000.0
2006-08-24 15:37:00,148.998,148.998,148.992,148.998,81800000.0
2006-08-24 15:38:00,148.986,148.993,148.979,148.979,37000000.0
2006-08-24 15:39:00,148.976,149.004,148.976,148.999,98699999.0
2006-08-24 15:40:00,149.002,149.002,148.976,148.979,55600000.0
2006-08-24 15:41:00,148.991,148.995,148.99,148.99,44799998.0
2006-08-24 15:42:00,148.997,149.0,148.985,148.985,119100003.0
2006-08-24 15:43:00,148.993,148.995,148.974,148.982,66600000.0
2006-08-24 15:44:00,148.973,148.988,148.967,148.975,72300000.0
2006-08-24 15:45:00,148.978,148.992,148.978,148.992,18200000.0
2006-08-24 15:46:00,148.976,148.982,148.976,148.978,84899997.0
2006-08-24 15:47:00,148.99,149.008,148.982,149.008,128600003.0
2006-08-24 15:48:00,149.004,149.041,149.004,149.033,100000001.0
2006-08-24 15:49:00,149.026,149.04,149.026,149.04,25400000.0
2006-08-24 15:50:00,149.061,149.067,149.04,149.045,123200001.0
2006-08-24 15:51:00,149.044,149.051,149.038,149.051,56000000.0
2006-08-24 15:52:00,149.064,149.067,149.047,149.047,68699999.0
2006-08-24 15:53:00,149.053,149.065,149.048,149.048,122199998.0
2006-08-24 15:54:00,149.048,149.063,149.048,149.063,86099999.0
2006-08-24 15:55:00,149.06,149.064,149.042,149.051,128600001.0
2006-08-24 15:56:00,149.053,149.054,149.027,149.027,139399998.0
2006-08-24 15:57:00,149.041,149.054,149.041,149.052,104999998.0
2006-08-24 15:58:00,149.055,149.074,149.055,149.069,99800000.0
2006-08-24 15:59:00,149.049,149.049,149.004,149.029,131300000.0
2006-08-24 16:00:00,149.02,149.061,149.01,149.06,47100000.0
2006-08-24 16:01:00,149.093,149.127,149.088,149.089,119400000.0
2006-08-24 16:02:00,149.096,149.096,149.045,149.045,104300002.0
2006-08-24 16:03:00,149.068,149.068,148.978,148.985,92499999.0
2006-08-24 16:04:00,148.971,148.971,148.946,148.971,78000001.0
2006-08-24 16:05:00,148.987,149.018,148.987,148.999,125499999.0
2006-08-24 16:06:00,148.985,149.016,148.981,149.016,108300000.0
2006-08-24 16:07:00,149.036,149.036,149.008,149.008,64300000.0
2006-08-24 16:08:00,149.005,149.005,148.975,149.002,206599999.0
2006-08-24 16:09:00,149.008,149.029,149.008,149.025,69800001.0
2006-08-24 16:10:00,149.027,149.027,148.992,149.008,99199997.0
2006-08-24 16:11:00,149.01,149.016,148.998,149.0,130000002.0
2006-08-24 16:12:00,148.995,148.998,148.978,148.978,77199998.0
2006-08-24 16:13:00,148.98,149.013,148.975,149.013,49300000.0
2006-08-24 16:14:00,149.022,149.022,148.996,148.996,44599999.0
2006-08-24 16:15:00,148.993,149.006,148.989,149.006,57199999.0
2006-08-24 16:16:00,149.017,149.017,148.99,148.999,178099999.0
2006-08-24 16:17:00,149.017,149.017,148.992,148.994,148900000.0
2006-08-24 16:18:00,149.004,149.022,149.004,149.021,102300001.0
2006-08-24 16:19:00,149.012,149.012,148.999,149.005,60000000.0
2006-08-24 16:20:00,149.009,149.009,148.997,149.0,64899999.0
2006-08-24 16:21:00,148.999,149.012,148.997,149.012,57699999.0
2006-08-24 16:22:00,149.003,149.027,149.003,149.02,117600000.0
2006-08-24 16:23:00,149.02,149.029,148.992,148.995,90200000.0
2006-08-24 16:24:00,148.991,148.997,148.98,148.987,126199999.0
2006-08-24 16:25:00,148.997,149.01,148.997,149.006,106600000.0
2006-08-24 16:26:00,149.002,149.004,148.974,148.974,50800000.0
2006-08-24 16:27:00,148.956,148.956,148.943,148.948,92800001.0
2006-08-24 16:28:00,148.947,148.968,148.944,148.966,206900001.0
2006-08-24 16:29:00,148.967,148.976,148.947,148.955,114599999.0
2006-08-24 16:30:00,148.96,148.977,148.951,148.976,122599999.0
2006-08-24 16:31:00,148.962,148.978,148.962,148.97,89199999.0
2006-08-24 16:32:00,148.962,148.983,148.96,148.975,73900000.0
2006-08-24 16:33:00,148.981,148.99,148.975,148.975,102500001.0
2006-08-24 16:34:00,148.985,148.988,148.968,148.97,130200000.0
2006-08-24 16:35:00,148.975,148.98,148.969,148.969,108000002.0
2006-08-24 16:36:00,148.964,148.984,148.964,148.98,117199997.0
2006-08-24 16:37:00,148.983,148.992,148.966,148.968,91099999.0
2006-08-24 16:38:00,148.972,148.976,148.952,148.952,60800000.0
2006-08-24 16:39:00,148.944,148.946,148.931,148.941,98399999.0
2006-08-24 16:40:00,148.936,148.936,148.923,148.928,74000000.0
2006-08-24 16:41:00,148.938,148.952,148.938,148.94,135800000.0
2006-08-24 16:42:00,148.947,148.947,148.928,148.932,104200000.0
2006-08-24 16:43:00,148.94,148.94,148.929,148.933,97099999.0
2006-08-24 16:44:00,148.93,148.943,148.929,148.942,142900000.0
2006-08-24 16:45:00,148.941,148.941,148.919,148.927,82599998.0
2006-08-24 16:46:00,148.927,148.935,148.927,148.928,125400000.0
2006-08-24 16:47:00,148.928,148.94,148.923,148.94,29800000.0
2006-08-24 16:48:00,148.932,148.932,148.916,148.928,97099999.0
2006-08-24 16:49:00,148.921,148.921,148.9,148.902,77900001.0
2006-08-24 16:50:00,148.908,148.909,148.903,148.903,168599999.0
2006-08-24 16:51:00,148.898,148.898,148.882,148.891,144800002.0
2006-08-24 16:52:00,148.885,148.896,148.875,148.887,66500001.0
2006-08-24 16:53:00,148.887,148.891,148.872,148.882,72200000.0
2006-08-24 16:54:00,148.887,148.902,148.879,148.879,66299998.0
2006-08-24 16:55:00,148.86,148.873,148.845,148.846,84699999.0
2006-08-24 16:56:00,148.833,148.833,148.81,148.819,21600000.0
2006-08-24 16:57:00,148.818,148.847,148.815,148.847,128799999.0
2006-08-24 16:58:00,148.848,148.848,148.816,148.823,112700000.0
2006-08-24 16:59:00,148.81,148.821,148.793,148.804,90599997.0
2006-08-24 17:00:00,148.797,148.838,148.797,148.838,181899997.0
2006-08-24 17:01:00,148.841,148.844,148.827,148.827,43999999.0
2006-08-24 17:02:00,148.816,148.83,148.81,148.83,54400000.0
2006-08-24 17:03:00,148.816,148.823,148.804,148.807,167800001.0
2006-08-24 17:04:00,148.805,148.82,148.804,148.808,88399999.0
2006-08-24 17:05:00,148.794,148.794,148.76,148.76,137499998.0
2006-08-24 17:06:00,148.753,148.753,148.739,148.739,27200000.0
2006-08-24 17:07:00,148.728,148.747,148.725,148.734,77300001.0
2006-08-24 17:08:00,148.742,148.76,148.74,148.76,99100003.0
2006-08-24 17:09:00,148.773,148.775,148.751,148.756,50400000.0
2006-08-24 17:10:00,148.764,148.78,148.764,148.769,130200000.0
2006-08-24 17:11:00,148.768,148.768,148.749,148.749,123000000.0
2006-08-24 17:12:00,148.75,148.761,148.75,148.761,138199996.0
2006-08-24 17:13:00,148.755,148.755,148.743,148.753,68099999.0
2006-08-24 17:14:00,148.751,148.757,148.736,148.741,66800000.0
2006-08-24 17:15:00,148.74,148.748,148.731,148.741,118200001.0
2006-08-24 17:16:00,148.746,148.748,148.738,148.748,65499999.0
2006-08-24 17:17:00,148.758,148.758,148.744,148.756,102799998.0
2006-08-24 17:18:00,148.75,148.752,148.732,148.732,94500001.0
2006-08-24 17:19:00,148.721,148.727,148.711,148.719,121400000.0
2006-08-24 17:20:00,148.722,148.727,148.708,148.727,77200000.0
2006-08-24 17:21:00,148.726,148.73,148.721,148.721,93199999.0
2006-08-24 17:22:00,148.708,148.708,148.692,148.705,67700000.0
2006-08-24 17:23:00,148.693,148.693,148.658,148.671,121599996.0
2006-08-24 17:24:00,148.677,148.678,148.668,148.678,49600000.0
2006-08-24 17:25:00,148.673,148.678,148.658,148.667,143399998.0
2006-08-24 17:26:00,148.665,148.684,148.665,148.684,63900000.0
2006-08-24 17:27:00,148.683,148.718,148.683,148.708,157300000.0
2006-08-24 17:28:00,148.696,148.696,148.666,148.666,53400000.0
2006-08-24 17:29:00,148.666,148.671,148.659,148.664,196700001.0
2006-08-24 17:30:00,148.657,148.671,148.654,148.66,171300001.0
2006-08-24 17:31:00,148.663,148.677,148.659,148.677,105200001.0
2006-08-24 17:32:00,148.673,148.675,148.673,148.675,53800002.0
2006-08-24 17:33:00,148.668,148.67,148.66,148.67,82699998.0
2006-08-24 17:34:00,148.668,148.668,148.648,148.654,115899998.0
2006-08-24 17:35:00,148.658,148.658,148.643,148.647,63600001.0
2006-08-24 17:36:00,148.649,148.66,148.638,148.66,186900003.0
2006-08-24 17:37:00,148.647,148.655,148.647,148.65,119799998.0
2006-08-24 17:38:00,148.653,148.653,148.64,148.65,57499999.0
2006-08-24 17:39:00,148.648,148.656,148.628,148.64,150600001.0
2006-08-24 17:40:00,148.64,148.649,148.64,148.648,32800000.0
2006-08-24 17:41:00,148.648,148.649,148.638,148.643,219200002.0
2006-08-24 17:42:00,148.651,148.656,148.632,148.656,62000000.0
2006-08-24 17:43:00,148.657,148.664,148.645,148.653,72000000.0
2006-08-24 17:44:00,148.658,148.658,148.635,148.635,48900000.0
2006-08-24 17:45:00,148.634,148.634,148.607,148.625,46300000.0
2006-08-24 17:46:00,148.626,148.626,148.605,148.615,49500000.0
2006-08-24 17:47:00,148.613,148.618,148.561,148.589,44400000.0
2006-08-24 17:48:00,148.597,148.609,148.594,148.606,125900001.0
2006-08-24 17:49:00,148.597,148.614,148.594,148.614,50600000.0
2006-08-24 17:50:00,148.624,148.629,148.601,148.615,56999999.0
2006-08-24 17:51:00,148.617,148.626,148.613,148.626,90900001.0
2006-08-24 17:52:00,148.616,148.616,148.599,148.607,97700000.0
2006-08-24 17:53:00,148.602,148.604,148.58,148.58,85499999.0
2006-08-24 17:54:00,148.562,148.562,148.517,148.535,214799999.0
2006-08-24 17:55:00,148.527,148.549,148.518,148.549,43999999.0
2006-08-24 17:56:00,148.553,148.553,148.542,148.549,157299996.0
2006-08-24 17:57:00,148.554,148.559,148.527,148.527,25400000.0
2006-08-24 17:58:00,148.518,148.526,148.518,148.519,64700001.0
2006-08-24 17:59:00,148.512,148.524,148.512,148.515,55200000.0
2006-08-24 18:00:00,148.527,148.545,148.527,148.534,88800000.0
2006-08-24 18:01:00,148.525,148.557,148.522,148.538,1311799983.0
2006-08-24 18:02:00,148.544,148.576,148.544,148.576,2104799980.0
2006-08-24 18:03:00,148.58,148.58,148.56,148.56,1451199993.0
2006-08-24 18:04:00,148.563,148.595,148.534,148.595,1451199993.0
2006-08-24 18:05:00,148.6,148.613,148.594,148.605,1762900000.0
2006-08-24 18:06:00,148.605,148.612,148.594,148.605,1091700001.0
2006-08-24 18:07:00,148.605,148.629,148.605,148.623,1755300000.0
2006-08-24 18:08:00,148.625,148.631,148.609,148.631,1515499997.0
2006-08-24 18:09:00,148.635,148.64,148.624,148.626,1455399994.0
2006-08-24 18:10:00,148.626,148.637,148.599,148.636,1107000002.0
2006-08-24 18:11:00,148.642,148.642,148.624,148.63,870300002.0
2006-08-24 18:12:00,148.635,148.675,148.63,148.668,857500001.0
2006-08-24 18:13:00,148.675,148.686,148.662,148.68,1385200006.0
2006-08-24 18:14:00,148.683,148.699,148.674,148.69,1345599999.0
2006-08-24 18:15:00,148.69,148.7,148.664,148.698,1796399996.0
2006-08-24 18:16:00,148.7,148.711,148.69,148.699,1535999997.0
2006-08-24 18:17:00,148.7,148.704,148.689,148.7,639099999.0
2006-08-24 18:18:00,148.704,148.719,148.702,148.714,465499998.0
2006-08-24 18:19:00,148.713,148.716,148.684,148.692,823099997.0
2006-08-24 18:20:00,148.692,148.708,148.685,148.687,1555299990.0
2006-08-24 18:21:00,148.691,148.709,148.684,148.7,1114299999.0
2006-08-24 18:22:00,148.702,148.727,148.702,148.727,884200001.0
2006-08-24 18:23:00,148.722,148.731,148.713,148.727,1456000001.0
2006-08-24 18:24:00,148.724,148.724,148.705,148.715,1069499997.0
2006-08-24 18:25:00,148.719,148.724,148.687,148.693,1222899991.0
2006-08-24 18:26:00,148.691,148.709,148.691,148.705,794400002.0
2006-08-24 18:27:00,148.696,148.696,148.67,148.686,671599999.0
2006-08-24 18:28:00,148.692,148.692,148.666,148.675,699300000.0
2006-08-24 18:29:00,148.675,148.691,148.672,148.69,744999997.0
2006-08-24 18:30:00,148.685,148.693,148.679,148.684,583199999.0
2006-08-24 18:31:00,148.685,148.692,148.662,148.682,809899997.0
2006-08-24 18:32:00,148.686,148.731,148.686,148.728,1345000000.0
2006-08-24 18:33:00,148.73,148.752,148.718,148.75,1633099990.0
2006-08-24 18:34:00,148.751,148.774,148.751,148.763,1204699994.0
2006-08-24 18:35:00,148.774,148.811,148.773,148.803,1246699998.0
2006-08-24 18:36:00,148.8,148.8,148.779,148.779,599000003.0
2006-08-24 18:37:00,148.774,148.776,148.765,148.774,591300000.0
2006-08-24 18:38:00,148.782,148.792,148.78,148.785,380599999.0
2006-08-24 18:39:00,148.785,148.786,148.759,148.786,352200001.0
2006-08-24 18:40:00,148.786,148.802,148.779,148.791,1004900003.0
2006-08-24 18:41:00,148.795,148.797,148.786,148.788,356499998.0
2006-08-24 18:42:00,148.782,148.782,148.764,148.77,726699998.0
2006-08-24 18:43:00,148.766,148.767,148.737,148.737,269899998.0
2006-08-24 18:44:00,148.727,148.733,148.72,148.723,397100001.0
2006-08-24 18:45:00,148.713,148.721,148.704,148.705,310900004.0
2006-08-24 18:46:00,148.708,148.728,148.708,148.715,599200000.0
2006-08-24 18:47:00,148.706,148.719,148.703,148.707,175400002.0
2006-08-24 18:48:00,148.713,148.723,148.708,148.714,567500001.0
2006-08-24 18:49:00,148.714,148.727,148.71,148.712,613300000.0
2006-08-24 18:50:00,148.709,148.716,148.698,148.706,709599999.0
2006-08-24 18:51:00,148.707,148.733,148.707,148.72,559800003.0
2006-08-24 18:52:00,148.73,148.754,148.728,148.742,703299996.0
2006-08-24 18:53:00,148.744,148.75,148.727,148.737,1131200000.0
2006-08-24 18:54:00,148.738,148.748,148.729,148.732,911299996.0
2006-08-24 18:55:00,148.727,148.737,148.714,148.717,807600001.0
2006-08-24 18:56:00,148.711,148.73,148.7,148.7,534200001.0
2006-08-24 18:57:00,148.703,148.718,148.693,148.712,517400005.0
2006-08-24 18:58:00,148.727,148.742,148.719,148.725,619100004.0
2006-08-24 18:59:00,148.725,148.737,148.72,148.734,862000002.0
2006-08-24 19:00:00,148.73,148.745,148.727,148.735,301400002.0
2006-08-24 19:01:00,148.732,148.734,148.712,148.729,248999997.0
2006-08-24 19:02:00,148.73,148.746,148.727,148.736,316900000.0
2006-08-24 19:03:00,148.731,148.743,148.717,148.717,764999990.0
2006-08-24 19:04:00,148.717,148.729,148.712,148.721,578799997.0
2006-08-24 19:05:00,148.733,148.747,148.728,148.73,629199994.0
2006-08-24 19:06:00,148.731,148.736,148.714,148.72,905599997.0
2006-08-24 19:07:00,148.721,148.726,148.711,148.711,1035200005.0
2006-08-24 19:08:00,148.717,148.724,148.704,148.714,835000008.0
2006-08-24 19:09:00,148.712,148.721,148.701,148.708,773799998.0
2006-08-24 19:10:00,148.716,148.716,148.703,148.71,157899998.0
2006-08-24 19:11:00,148.71,148.715,148.689,148.707,347400002.0
2006-08-24 19:12:00,148.718,148.73,148.715,148.719,349099998.0
2006-08-24 19:13:00,148.716,148.722,148.705,148.705,47500000.0
2006-08-24 19:14:00,148.695,148.703,148.686,148.695,264799997.0
2006-08-24 19:15:00,148.69,148.707,148.688,148.707,914599999.0
2006-08-24 19:16:00,148.711,148.727,148.708,148.722,450000004.0
2006-08-24 19:17:00,148.715,148.72,148.708,148.715,439399997.0
2006-08-24 19:18:00,148.707,148.72,148.692,148.705,278600000.0
2006-08-24 19:19:00,148.706,148.72,148.704,148.71,675100001.0
2006-08-24 19:20:00,148.718,148.73,148.713,148.724,492800000.0
2006-08-24 19:21:00,148.728,148.728,148.713,148.72,566199997.0
2006-08-24 19:22:00,148.718,148.718,148.71,148.713,116699998.0
2006-08-24 19:23:00,148.724,148.728,148.712,148.72,1159700013.0
2006-08-24 19:24:00,148.717,148.717,148.701,148.71,569100007.0
2006-08-24 19:25:00,148.708,148.724,148.7,148.702,484399997.0
2006-08-24 19:26:00,148.701,148.721,148.699,148.704,1281799997.0
2006-08-24 19:27:00,148.71,148.728,148.707,148.713,651499998.0
2006-08-24 19:28:00,148.717,148.728,148.708,148.708,441599999.0
2006-08-24 19:29:00,148.706,148.711,148.698,148.7,469699999.0
2006-08-24 19:30:00,148.7,148.708,148.69,148.692,782000004.0
2006-08-24 19:31:00,148.691,148.704,148.691,148.703,856399994.0
2006-08-24 19:32:00,148.7,148.714,148.686,148.696,945100004.0
2006-08-24 19:33:00,148.695,148.7,148.688,148.692,643199994.0
2006-08-24 19:34:00,148.688,148.689,148.672,148.678,858000002.0
2006-08-24 19:35:00,148.675,148.683,148.666,148.67,737499998.0
2006-08-24 19:36:00,148.675,148.682,148.663,148.677,427000000.0
2006-08-24 19:37:00,148.669,148.677,148.663,148.663,90300000.0
2006-08-24 19:38:00,148.666,148.678,148.665,148.668,567100001.0
2006-08-24 19:39:00,148.678,148.69,148.67,148.67,697900001.0
2006-08-24 19:40:00,148.669,148.669,148.655,148.668,528700003.0
2006-08-24 19:41:00,148.66,148.667,148.647,148.647,745499992.0
2006-08-24 19:42:00,148.646,148.646,148.628,148.636,527599998.0
2006-08-24 19:43:00,148.642,148.655,148.642,148.655,157700001.0
2006-08-24 19:44:00,148.66,148.67,148.66,148.665,345399997.0
2006-08-24 19:45:00,148.666,148.667,148.645,148.659,123600000.0
2006-08-24 19:46:00,148.66,148.667,148.656,148.663,321900002.0
2006-08-24 19:47:00,148.668,148.676,148.663,148.673,228399999.0
2006-08-24 19:48:00,148.667,148.667,148.643,148.643,873100006.0
2006-08-24 19:49:00,148.647,148.658,148.644,148.644,324499999.0
2006-08-24 19:50:00,148.652,148.664,148.65,148.65,296000002.0
2006-08-24 19:51:00,148.648,148.648,148.635,148.635,291399999.0
2006-08-24 19:52:00,148.643,148.661,148.643,148.645,456399999.0
2006-08-24 19:53:00,148.652,148.663,148.649,148.663,485100000.0
2006-08-24 19:54:00,148.663,148.678,148.654,148.674,469799995.0
2006-08-24 19:55:00,148.674,148.674,148.665,148.665,201699996.0
2006-08-24 19:56:00,148.666,148.67,148.659,148.67,476600009.0
2006-08-24 19:57:00,148.665,148.67,148.659,148.66,558500002.0
2006-08-24 19:58:00,148.665,148.668,148.655,148.666,540400004.0
2006-08-24 19:59:00,148.669,148.677,148.66,148.663,664299997.0
2006-08-24 20:00:00,148.67,148.67,148.66,148.665,175000000.0
2006-08-24 20:01:00,148.663,148.663,148.639,148.642,324499999.0
2006-08-24 20:02:00,148.64,148.66,148.64,148.653,260900000.0
2006-08-24 20:03:00,148.655,148.655,148.647,148.65,214799999.0
2006-08-24 20:04:00,148.65,148.655,148.645,148.65,375800000.0
2006-08-24 20:05:00,148.645,148.646,148.628,148.646,733100000.0
2006-08-24 20:06:00,148.65,148.65,148.631,148.632,503400003.0
2006-08-24 20:07:00,148.624,148.629,148.616,148.629,295999997.0
2006-08-24 20:08:00,148.628,148.635,148.622,148.622,695999999.0
2006-08-24 20:09:00,148.618,148.625,148.608,148.625,369800001.0
2006-08-24 20:10:00,148.62,148.628,148.612,148.613,278900000.0
2006-08-24 20:11:00,148.616,148.623,148.61,148.616,690999996.0
2006-08-24 20:12:00,148.612,148.62,148.608,148.611,883999994.0
2006-08-24 20:13:00,148.61,148.633,148.61,148.61,305099998.0
2006-08-24 20:14:00,148.603,148.621,148.603,148.607,369999994.0
2006-08-24 20:15:00,148.615,148.619,148.603,148.612,694499993.0
2006-08-24 20:16:00,148.614,148.634,148.612,148.625,489099998.0
2006-08-24 20:17:00,148.625,148.63,148.622,148.627,292100002.0
2006-08-24 20:18:00,148.631,148.638,148.631,148.638,242899995.0
2006-08-24 20:19:00,148.644,148.662,148.64,148.64,423900001.0
2006-08-24 20:20:00,148.637,148.645,148.636,148.64,275800000.0
2006-08-24 20:21:00,148.637,148.638,148.626,148.637,419900001.0
2006-08-24 20:22:00,148.643,148.662,148.639,148.659,485299998.0
2006-08-24 20:23:00,148.663,148.673,148.656,148.657,535500002.0
2006-08-24 20:24:00,148.662,148.668,148.66,148.662,302099998.0
2006-08-24 20:25:00,148.659,148.666,148.649,148.659,391500000.0
2006-08-24 20:26:00,148.66,148.665,148.655,148.66,355299998.0
2006-08-24 20:27:00,148.661,148.675,148.656,148.675,734399997.0
2006-08-24 20:28:00,148.668,148.676,148.659,148.663,978299998.0
2006-08-24 20:29:00,148.659,148.679,148.657,148.67,1004199996.0
2006-08-24 20:30:00,148.66,148.665,148.65,148.66,1775099998.0
2006-08-24 20:31:00,148.66,148.665,148.65,148.66,1205300008.0
2006-08-24 20:32:00,148.657,148.662,148.643,148.647,1131500005.0
2006-08-24 20:33:00,148.643,148.654,148.637,148.654,506600001.0
2006-08-24 20:34:00,148.65,148.661,148.639,148.647,455500002.0
2006-08-24 20:35:00,148.652,148.668,148.652,148.655,301100003.0
2006-08-24 20:36:00,148.647,148.655,148.634,148.642,528199998.0
2006-08-24 20:37:00,148.639,148.646,148.628,148.639,484299999.0
2006-08-24 20:38:00,148.641,148.641,148.62,148.636,683500001.0
2006-08-24 20:39:00,148.642,148.65,148.638,148.648,771499996.0
2006-08-24 20:40:00,148.645,148.655,148.643,148.65,979800001.0
2006-08-24 20:41:00,148.647,148.649,148.632,148.632,357800000.0
2006-08-24 20:42:00,148.629,148.629,148.598,148.612,285599998.0
2006-08-24 20:43:00,148.605,148.608,148.588,148.608,412999999.0
2006-08-24 20:44:00,148.607,148.621,148.6,148.618,669500001.0
2006-08-24 20:45:00,148.62,148.62,148.594,148.594,667099996.0
2006-08-24 20:46:00,148.601,148.612,148.597,148.612,683399998.0
2006-08-24 20:47:00,148.609,148.622,148.607,148.61,665599993.0
2006-08-24 20:48:00,148.615,148.62,148.61,148.61,542899997.0
2006-08-24 20:49:00,148.615,148.62,148.61,148.62,385099998.0
2006-08-24 20:50:00,148.615,148.62,148.608,148.61,1299300009.0
2006-08-24 20:51:00,148.61,148.615,148.607,148.615,435799997.0
2006-08-24 20:52:00,148.613,148.615,148.605,148.61,223800000.0
2006-08-24 20:53:00,148.61,148.615,148.598,148.614,712400002.0
2006-08-24 20:54:00,148.61,148.618,148.604,148.608,222899997.0
2006-08-24 20:55:00,148.601,148.613,148.596,148.609,1027899989.0
2006-08-24 20:56:00,148.602,148.612,148.594,148.603,741599999.0
2006-08-24 20:57:00,148.608,148.627,148.608,148.622,833800001.0
2006-08-24 20:58:00,148.636,148.646,148.627,148.632,1098399995.0
2006-08-24 20:59:00,148.635,148.657,148.635,148.656,1238699998.0
2006-08-24 21:00:00,148.662,148.662,148.644,148.65,1004100004.0
2006-08-24 21:01:00,148.659,148.669,148.648,148.651,893800002.0
2006-08-24 21:02:00,148.644,148.66,148.644,148.652,437699998.0
2006-08-24 21:03:00,148.656,148.669,148.652,148.655,895899999.0
2006-08-24 21:04:00,148.655,148.659,148.646,148.65,577500001.0
2006-08-24 21:05:00,148.653,148.666,148.648,148.658,570799996.0
2006-08-24 21:06:00,148.652,148.665,148.649,148.66,668499998.0
2006-08-24 21:07:00,148.657,148.657,148.627,148.63,450400004.0
2006-08-24 21:08:00,148.633,148.65,148.633,148.636,395900004.0
2006-08-24 21:09:00,148.648,148.652,148.634,148.634,179999998.0
2006-08-24 21:10:00,148.631,148.653,148.631,148.642,327399997.0
2006-08-24 21:11:00,148.637,148.652,148.625,148.64,295099995.0
2006-08-24 21:12:00,148.637,148.637,148.616,148.62,455499999.0
2006-08-24 21:13:00,148.622,148.641,148.619,148.641,577099998.0
2006-08-24 21:14:00,148.634,148.647,148.623,148.639,707199995.0
2006-08-24 21:15:00,148.642,148.653,148.637,148.64,878500006.0
2006-08-24 21:16:00,148.64,148.644,148.626,148.64,592900002.0
2006-08-24 21:17:00,148.631,148.641,148.624,148.627,783500001.0
2006-08-24 21:18:00,148.632,148.641,148.631,148.632,443499999.0
2006-08-24 21:19:00,148.625,148.638,148.62,148.621,438699999.0
2006-08-24 21:20:00,148.627,148.653,148.626,148.653,1107299996.0
2006-08-24 21:21:00,148.655,148.655,148.634,148.644,522100002.0
2006-08-24 21:22:00,148.642,148.654,148.619,148.634,933699997.0
2006-08-24 21:23:00,148.632,148.647,148.631,148.647,515199992.0
2006-08-24 21:24:00,148.643,148.654,148.633,148.639,600399999.0
2006-08-24 21:25:00,148.64,148.646,148.628,148.64,688599997.0
2006-08-24 21:26:00,148.632,148.637,148.625,148.626,274199996.0
2006-08-24 21:27:00,148.627,148.627,148.608,148.621,168100001.0
2006-08-24 21:28:00,148.617,148.626,148.617,148.62,130299998.0
2006-08-24 21:29:00,148.62,148.625,148.61,148.615,253399996.0
2006-08-24 21:30:00,148.613,148.633,148.613,148.624,227099998.0
2006-08-24 21:31:00,148.626,148.635,148.622,148.622,86500000.0
2006-08-24 21:32:00,148.623,148.637,148.62,148.623,547500000.0
2006-08-24 21:33:00,148.622,148.645,148.622,148.644,220000003.0
2006-08-24 21:34:00,148.649,148.656,148.643,148.65,352800003.0
2006-08-24 21:35:00,148.645,148.649,148.635,148.646,287899999.0
2006-08-24 21:36:00,148.651,148.66,148.651,148.654,342999997.0
2006-08-24 21:37:00,148.66,148.665,148.657,148.658,156800000.0
2006-08-24 21:38:00,148.664,148.678,148.663,148.678,100100000.0
2006-08-24 21:39:00,148.683,148.702,148.682,148.69,193800001.0
2006-08-24 21:40:00,148.689,148.692,148.678,148.679,313800001.0
2006-08-24 21:41:00,148.68,148.685,148.677,148.683,113800002.0
2006-08-24 21:42:00,148.685,148.692,148.672,148.692,265100003.0
2006-08-24 21:43:00,148.685,148.691,148.675,148.68,339999997.0
2006-08-24 21:44:00,148.68,148.684,148.667,148.67,572899998.0
2006-08-24 21:45:00,148.671,148.68,148.671,148.677,365700005.0
2006-08-24 21:46:00,148.675,148.675,148.652,148.652,574100002.0
2006-08-24 21:47:00,148.655,148.663,148.65,148.656,315699998.0
2006-08-24 21:48:00,148.652,148.66,148.649,148.655,159800001.0
2006-08-24 21:49:00,148.64,148.659,148.639,148.639,107300000.0
2006-08-24 21:50:00,148.639,148.646,148.638,148.642,68599999.0
2006-08-24 21:51:00,148.637,148.653,148.637,148.653,146599998.0
2006-08-24 21:52:00,148.645,148.661,148.644,148.644,74400001.0
2006-08-24 21:53:00,148.642,148.652,148.642,148.652,92600000.0
2006-08-24 21:54:00,148.658,148.663,148.655,148.657,101699998.0
2006-08-24 21:55:00,148.664,148.673,148.662,148.663,76099999.0
2006-08-24 21:56:00,148.653,148.659,148.65,148.656,66700000.0
2006-08-24 21:57:00,148.657,148.66,148.653,148.653,69099999.0
2006-08-24 21:58:00,148.646,148.66,148.641,148.66,72199999.0
2006-08-24 21:59:00,148.658,148.661,148.65,148.65,131599999.0
2006-08-24 22:00:00,148.646,148.649,148.634,148.634,206200000.0
2006-08-24 22:01:00,148.636,148.643,148.63,148.63,392500001.0
2006-08-24 22:02:00,148.635,148.647,148.63,148.633,405799999.0
2006-08-24 22:03:00,148.635,148.644,148.635,148.64,97200001.0
2006-08-24 22:04:00,148.646,148.658,148.64,148.649,247799998.0
2006-08-24 22:05:00,148.637,148.639,148.628,148.636,94200000.0
2006-08-24 22:06:00,148.637,148.644,148.632,148.644,121299998.0
2006-08-24 22:07:00,148.647,148.653,148.64,148.653,88799999.0
2006-08-24 22:08:00,148.657,148.659,148.646,148.659,156200001.0
2006-08-24 22:09:00,148.652,148.652,148.641,148.641,104500000.0
2006-08-24 22:10:00,148.64,148.64,148.638,148.64,188300001.0
2006-08-24 22:11:00,148.635,148.639,148.632,148.632,224999999.0
2006-08-24 22:12:00,148.629,148.636,148.623,148.623,156799997.0
2006-08-24 22:13:00,148.622,148.638,148.621,148.628,134300001.0
2006-08-24 22:14:00,148.63,148.635,148.625,148.625,104600001.0
2006-08-24 22:15:00,148.622,148.623,148.613,148.614,175599998.0
2006-08-24 22:16:00,148.625,148.647,148.625,148.64,175800001.0
2006-08-24 22:17:00,148.637,148.646,148.633,148.646,57599999.0
2006-08-24 22:18:00,148.647,148.647,148.642,148.647,51800000.0
2006-08-24 22:19:00,148.652,148.658,148.652,148.654,181999998.0
2006-08-24 22:20:00,148.655,148.67,148.654,148.67,148400002.0
2006-08-24 22:21:00,148.681,148.683,148.675,148.675,83099999.0
2006-08-24 22:22:00,148.674,148.676,148.664,148.67,166999999.0
2006-08-24 22:23:00,148.669,148.677,148.663,148.677,275699999.0
2006-08-24 22:24:00,148.677,148.677,148.663,148.668,89200002.0
2006-08-24 22:25:00,148.666,148.673,148.655,148.655,253600002.0
2006-08-24 22:26:00,148.656,148.666,148.656,148.657,85200000.0
2006-08-24 22:27:00,148.657,148.676,148.655,148.673,600699994.0
2006-08-24 22:28:00,148.673,148.673,148.665,148.666,228999999.0
2006-08-24 22:29:00,148.67,148.67,148.67,148.67,75300001.0
2006-08-24 22:30:00,148.67,148.67,148.67,148.67,177399997.0
2006-08-24 22:31:00,148.665,148.665,148.651,148.651,172599999.0
2006-08-24 22:32:00,148.655,148.665,148.655,148.658,189600000.0
2006-08-24 22:33:00,148.662,148.668,148.659,148.668,140600001.0
2006-08-24 22:34:00,148.673,148.687,148.671,148.687,289099996.0
2006-08-24 22:35:00,148.687,148.701,148.687,148.69,150799998.0
2006-08-24 22:36:00,148.695,148.705,148.695,148.695,456499999.0
2006-08-24 22:37:00,148.694,148.701,148.689,148.69,172199999.0
2006-08-24 22:38:00,148.681,148.682,148.66,148.66,137699998.0
2006-08-24 22:39:00,148.656,148.673,148.656,148.672,304900001.0
2006-08-24 22:40:00,148.672,148.678,148.657,148.657,435500001.0
2006-08-24 22:41:00,148.652,148.669,148.652,148.662,179599997.0
2006-08-24 22:42:00,148.667,148.667,148.654,148.656,175099999.0
2006-08-24 22:43:00,148.66,148.66,148.65,148.65,122400001.0
2006-08-24 22:44:00,148.653,148.66,148.652,148.652,338899997.0
2006-08-24 22:45:00,148.652,148.653,148.641,148.652,392299998.0
2006-08-24 22:46:00,148.656,148.665,148.653,148.665,96599999.0
2006-08-24 22:47:00,148.67,148.696,148.66,148.696,116399998.0
2006-08-24 22:48:00,148.7,148.703,148.687,148.702,257900000.0
2006-08-24 22:49:00,148.707,148.717,148.697,148.717,257099999.0
2006-08-24 22:50:00,148.714,148.724,148.705,148.705,147099998.0
2006-08-24 22:51:00,148.708,148.723,148.7,148.714,192800000.0
2006-08-24 22:52:00,148.715,148.718,148.708,148.712,155799999.0
2006-08-24 22:53:00,148.707,148.727,148.706,148.713,190999999.0
2006-08-24 22:54:00,148.715,148.731,148.709,148.731,120000000.0
2006-08-24 22:55:00,148.727,148.745,148.703,148.703,150800001.0
2006-08-24 22:56:00,148.702,148.708,148.699,148.708,107600000.0
2006-08-24 22:57:00,148.708,148.717,148.708,148.713,88500000.0
2006-08-24 22:58:00,148.717,148.717,148.703,148.712,72200000.0
2006-08-24 22:59:00,148.72,148.72,148.695,148.705,163999998.0
2006-08-24 23:00:00,148.725,148.725,148.718,148.718,86000000.0
2006-08-24 23:01:00,148.727,148.739,148.695,148.734,95100001.0
2006-08-24 23:02:00,148.729,148.75,148.686,148.703,71500000.0
2006-08-24 23:03:00,148.698,148.729,148.685,148.714,89100001.0
2006-08-24 23:04:00,148.722,148.731,148.682,148.716,105199999.0
2006-08-24 23:05:00,148.713,148.727,148.696,148.705,92800001.0
2006-08-24 23:06:00,148.712,148.728,148.69,148.711,79500000.0
2006-08-24 23:07:00,148.735,148.741,148.7,148.714,55600000.0
2006-08-24 23:08:00,148.693,148.754,148.693,148.737,137400000.0
2006-08-24 23:09:00,148.735,148.749,148.729,148.74,130500000.0
2006-08-24 23:10:00,148.712,148.779,148.712,148.776,134700003.0
2006-08-24 23:11:00,148.73,148.752,148.703,148.744,43200000.0
2006-08-24 23:12:00,148.705,148.741,148.686,148.737,121900001.0
2006-08-24 23:13:00,148.716,148.74,148.712,148.74,78200000.0
2006-08-24 23:14:00,148.709,148.73,148.681,148.719,122900000.0
2006-08-24 23:15:00,148.708,148.731,148.694,148.728,152699997.0
2006-08-24 23:16:00,148.677,148.736,148.677,148.713,150700004.0
2006-08-24 23:17:00,148.699,148.739,148.699,148.72,100000000.0
2006-08-24 23:18:00,148.727,148.748,148.71,148.719,89700000.0
2006-08-24 23:19:00,148.732,148.748,148.725,148.73,243200000.0
2006-08-24 23:20:00,148.742,148.746,148.713,148.723,143799999.0
2006-08-24 23:21:00,148.726,148.755,148.719,148.733,112300000.0
2006-08-24 23:22:00,148.725,148.765,148.722,148.765,88299999.0
2006-08-24 23:23:00,148.769,148.774,148.76,148.761,117199997.0
2006-08-24 23:24:00,148.757,148.768,148.756,148.759,92900001.0
2006-08-24 23:25:00,148.757,148.764,148.757,148.761,40800000.0
2006-08-24 23:26:00,148.762,148.763,148.746,148.753,103400001.0
2006-08-24 23:27:00,148.756,148.756,148.749,148.749,51000001.0
2006-08-24 23:28:00,148.747,148.747,148.735,148.735,43200000.0
2006-08-24 23:29:00,148.74,148.761,148.74,148.761,164399997.0
2006-08-24 23:30:00,148.766,148.766,148.75,148.75,117500002.0
2006-08-24 23:31:00,148.748,148.748,148.74,148.74,88700002.0
2006-08-24 23:32:00,148.744,148.76,148.737,148.737,92200000.0
2006-08-24 23:33:00,148.738,148.74,148.738,148.74,48300000.0
2006-08-24 23:34:00,148.746,148.763,148.746,148.755,42000000.0
2006-08-24 23:35:00,148.755,148.755,148.745,148.755,39200000.0
2006-08-24 23:36:00,148.742,148.749,148.737,148.737,44300000.0
2006-08-24 23:37:00,148.738,148.76,148.731,148.76,20100000.0
2006-08-24 23:38:00,148.76,148.765,148.755,148.755,135999998.0
2006-08-24 23:39:00,148.763,148.765,148.757,148.765,77600001.0
2006-08-24 23:40:00,148.761,148.768,148.761,148.762,112000000.0
2006-08-24 23:41:00,148.747,148.765,148.747,148.765,44999999.0
2006-08-24 23:42:00,148.76,148.76,148.74,148.74,77099999.0
2006-08-24 23:43:00,148.736,148.736,148.722,148.722,37700000.0
2006-08-24 23:44:00,148.704,148.718,148.704,148.718,94300001.0
2006-08-24 23:45:00,148.722,148.727,148.722,148.723,62000000.0
2006-08-24 23:46:00,148.72,148.72,148.72,148.72,39700001.0
2006-08-24 23:47:00,148.718,148.725,148.715,148.72,56800000.0
2006-08-24 23:48:00,148.716,148.727,148.715,148.727,83999998.0
2006-08-24 23:49:00,148.724,148.727,148.714,148.727,40500000.0
2006-08-24 23:50:00,148.74,148.745,148.74,148.74,48700001.0
2006-08-24 23:51:00,148.735,148.745,148.732,148.732,93200000.0
2006-08-24 23:52:00,148.735,148.745,148.733,148.735,190800003.0
2006-08-24 23:53:00,148.737,148.748,148.735,148.74,94800001.0
2006-08-24 23:54:00,148.745,148.745,148.724,148.73,113200000.0
2006-08-24 23:55:00,148.726,148.726,148.717,148.717,9600000.0
2006-08-24 23:56:00,148.716,148.721,148.703,148.71,106699999.0
2006-08-24 23:57:00,148.707,148.708,148.704,148.708,53900001.0
2006-08-24 23:58:00,148.693,148.693,148.687,148.687,43700001.0
2006-08-24 23:59:00,148.684,148.694,148.684,148.688,187999997.0
2006-08-25 00:00:00,148.672,148.679,148.663,148.663,103100002.0
2006-08-25 00:01:00,148.655,148.655,148.652,148.655,36800000.0
2006-08-25 00:02:00,148.656,148.676,148.654,148.669,189600000.0
2006-08-25 00:03:00,148.657,148.659,148.647,148.647,183900001.0
2006-08-25 00:04:00,148.648,148.653,148.638,148.653,133299998.0
2006-08-25 00:05:00,148.651,148.652,148.633,148.638,67500001.0
2006-08-25 00:06:00,148.632,148.64,148.629,148.631,46400000.0
2006-08-25 00:07:00,148.627,148.637,148.62,148.63,124100000.0
2006-08-25 00:08:00,148.625,148.636,148.604,148.604,63999999.0
2006-08-25 00:09:00,148.616,148.616,148.6,148.609,163699998.0
2006-08-25 00:10:00,148.605,148.607,148.6,148.607,54899999.0
2006-08-25 00:11:00,148.607,148.607,148.585,148.585,139500002.0
2006-08-25 00:12:00,148.593,148.593,148.573,148.587,154999999.0
2006-08-25 00:13:00,148.587,148.589,148.578,148.579,91099999.0
2006-08-25 00:14:00,148.582,148.588,148.581,148.588,42900001.0
2006-08-25 00:15:00,148.595,148.595,148.582,148.585,83500000.0
2006-08-25 00:16:00,148.588,148.595,148.58,148.59,153400001.0
2006-08-25 00:17:00,148.59,148.595,148.584,148.587,83100001.0
2006-08-25 00:18:00,148.573,148.595,148.564,148.593,95100001.0
2006-08-25 00:19:00,148.596,148.603,148.588,148.599,133800000.0
2006-08-25 00:20:00,148.599,148.599,148.589,148.598,106300000.0
2006-08-25 00:21:00,148.604,148.628,148.604,148.62,107699999.0
2006-08-25 00:22:00,148.617,148.62,148.612,148.617,63900000.0
2006-08-25 00:23:00,148.625,148.625,148.62,148.62,39300000.0
2006-08-25 00:24:00,148.619,148.619,148.595,148.595,68400000.0
2006-08-25 00:25:00,148.603,148.603,148.59,148.597,83100000.0
2006-08-25 00:26:00,148.593,148.598,148.588,148.588,81500001.0
2006-08-25 00:27:00,148.589,148.612,148.589,148.606,35300000.0
2006-08-25 00:28:00,148.61,148.626,148.604,148.604,125000001.0
2006-08-25 00:29:00,148.618,148.618,148.574,148.574,31200000.0
2006-08-25 00:30:00,148.566,148.603,148.562,148.603,57300000.0
2006-08-25 00:31:00,148.601,148.601,148.58,148.59,110400002.0
2006-08-25 00:32:00,148.601,148.605,148.601,148.605,38300000.0
2006-08-25 00:33:00,148.609,148.609,148.602,148.603,142399999.0
2006-08-25 00:34:00,148.603,148.614,148.603,148.605,120400001.0
2006-08-25 00:35:00,148.607,148.631,148.606,148.631,105699999.0
2006-08-25 00:36:00,148.629,148.629,148.616,148.616,131200000.0
2006-08-25 00:37:00,148.617,148.641,148.617,148.637,80499999.0
2006-08-25 00:38:00,148.625,148.628,148.611,148.618,84599997.0
2006-08-25 00:39:00,148.619,148.624,148.613,148.624,46200000.0
2006-08-25 00:40:00,148.617,148.617,148.601,148.603,74599999.0
2006-08-25 00:41:00,148.598,148.6,148.595,148.598,64300000.0
2006-08-25 00:42:00,148.599,148.625,148.599,148.622,67400000.0
2006-08-25 00:43:00,148.625,148.627,148.615,148.618,119900000.0
2006-08-25 00:44:00,148.618,148.618,148.606,148.617,113399998.0
2006-08-25 00:45:00,148.618,148.623,148.614,148.62,45600000.0
2006-08-25 00:46:00,148.62,148.62,148.615,148.615,39600000.0
2006-08-25 00:47:00,148.62,148.625,148.617,148.618,46800000.0
2006-08-25 00:48:00,148.624,148.633,148.619,148.633,60000001.0
2006-08-25 00:49:00,148.625,148.625,148.614,148.62,110500002.0
2006-08-25 00:50:00,148.625,148.637,148.608,148.608,59100000.0
2006-08-25 00:51:00,148.615,148.615,148.603,148.61,102200000.0
2006-08-25 00:52:00,148.61,148.618,148.605,148.615,119700000.0
2006-08-25 00:53:00,148.612,148.616,148.588,148.589,70300000.0
2006-08-25 00:54:00,148.593,148.602,148.59,148.59,77799999.0
2006-08-25 00:55:00,148.584,148.595,148.584,148.588,165700001.0
2006-08-25 00:56:00,148.589,148.591,148.581,148.589,131799999.0
2006-08-25 00:57:00,148.586,148.602,148.586,148.597,158000000.0
2006-08-25 00:58:00,148.598,148.599,148.595,148.595,83099999.0
2006-08-25 00:59:00,148.591,148.597,148.58,148.588,47400000.0
2006-08-25 01:00:00,148.587,148.597,148.567,148.579,71400000.0
2006-08-25 01:01:00,148.581,148.583,148.561,148.568,52300000.0
2006-08-25 01:02:00,148.57,148.584,148.56,148.579,39500000.0
2006-08-25 01:03:00,148.558,148.559,148.542,148.554,53499999.0
2006-08-25 01:04:00,148.544,148.56,148.541,148.557,145800003.0
2006-08-25 01:05:00,148.563,148.584,148.563,148.582,82200000.0
2006-08-25 01:06:00,148.583,148.583,148.574,148.574,9500000.0
2006-08-25 01:07:00,148.57,148.57,148.565,148.57,115099999.0
2006-08-25 01:08:00,148.57,148.57,148.57,148.57,40100001.0
2006-08-25 01:09:00,148.57,148.575,148.57,148.575,21100000.0
2006-08-25 01:10:00,148.575,148.575,148.565,148.57,142499997.0
2006-08-25 01:11:00,148.568,148.575,148.567,148.57,20000000.0
2006-08-25 01:12:00,148.578,148.58,148.572,148.58,166799999.0
2006-08-25 01:13:00,148.578,148.578,148.571,148.571,104499999.0
2006-08-25 01:14:00,148.57,148.575,148.562,148.562,55500001.0
2006-08-25 01:15:00,148.574,148.577,148.565,148.576,148699998.0
2006-08-25 01:16:00,148.582,148.582,148.564,148.568,103900000.0
2006-08-25 01:17:00,148.553,148.562,148.541,148.551,140799998.0
2006-08-25 01:18:00,148.571,148.598,148.571,148.598,32000000.0
2006-08-25 01:19:00,148.598,148.598,148.577,148.577,127800000.0
2006-08-25 01:20:00,148.58,148.58,148.571,148.578,21100000.0
2006-08-25 01:21:00,148.563,148.575,148.563,148.565,156899996.0
2006-08-25 01:22:00,148.566,148.578,148.561,148.57,114600001.0
2006-08-25 01:23:00,148.575,148.615,148.575,148.615,63999999.0
2006-08-25 01:24:00,148.615,148.62,148.607,148.618,70399999.0
2006-08-25 01:25:00,148.618,148.652,148.616,148.652,82099999.0
2006-08-25 01:26:00,148.656,148.665,148.63,148.648,91700000.0
2006-08-25 01:27:00,148.653,148.659,148.649,148.653,89800002.0
2006-08-25 01:28:00,148.653,148.667,148.644,148.647,109300002.0
2006-08-25 01:29:00,148.641,148.641,148.607,148.622,103099996.0
2006-08-25 01:30:00,148.624,148.744,148.624,148.742,158400000.0
2006-08-25 01:31:00,148.723,148.736,148.7,148.708,119200001.0
2006-08-25 01:32:00,148.706,148.709,148.655,148.697,70300000.0
2006-08-25 01:33:00,148.702,148.704,148.678,148.688,53000000.0
2006-08-25 01:34:00,148.699,148.699,148.674,148.681,84300000.0
2006-08-25 01:35:00,148.685,148.7,148.677,148.7,95200000.0
2006-08-25 01:36:00,148.703,148.711,148.703,148.707,24700000.0
2006-08-25 01:37:00,148.708,148.709,148.703,148.705,92499999.0
2006-08-25 01:38:00,148.708,148.711,148.701,148.701,39200000.0
2006-08-25 01:39:00,148.702,148.712,148.678,148.712,111900000.0
2006-08-25 01:40:00,148.721,148.724,148.71,148.712,69800000.0
2006-08-25 01:41:00,148.707,148.722,148.707,148.722,61400000.0
2006-08-25 01:42:00,148.737,148.742,148.726,148.732,118000000.0
2006-08-25 01:43:00,148.724,148.732,148.709,148.72,70699999.0
2006-08-25 01:44:00,148.73,148.746,148.721,148.727,57100000.0
2006-08-25 01:45:00,148.733,148.74,148.719,148.74,81200000.0
2006-08-25 01:46:00,148.738,148.751,148.735,148.745,222099994.0
2006-08-25 01:47:00,148.744,148.754,148.734,148.742,80000001.0
2006-08-25 01:48:00,148.739,148.775,148.739,148.775,77500000.0
2006-08-25 01:49:00,148.787,148.801,148.779,148.779,97499999.0
2006-08-25 01:50:00,148.76,148.789,148.76,148.789,56900000.0
2006-08-25 01:51:00,148.792,148.813,148.786,148.79,39100000.0
2006-08-25 01:52:00,148.788,148.816,148.786,148.811,72600001.0
2006-08-25 01:53:00,148.817,148.832,148.81,148.828,73600000.0
2006-08-25 01:54:00,148.828,148.832,148.814,148.821,55800000.0
2006-08-25 01:55:00,148.834,148.845,148.824,148.835,137000002.0
2006-08-25 01:56:00,148.837,148.851,148.824,148.83,96399998.0
2006-08-25 01:57:00,148.835,148.846,148.835,148.843,78600001.0
2006-08-25 01:58:00,148.843,148.861,148.835,148.861,82900000.0
2006-08-25 01:59:00,148.863,148.863,148.827,148.835,55599999.0
2006-08-25 02:00:00,148.825,148.826,148.81,148.826,143699998.0
2006-08-25 02:01:00,148.837,148.844,148.82,148.82,96400000.0
2006-08-25 02:02:00,148.816,148.838,148.805,148.838,155300000.0
2006-08-25 02:03:00,148.836,148.836,148.817,148.825,48100000.0
2006-08-25 02:04:00,148.839,148.839,148.821,148.833,81899999.0
2006-08-25 02:05:00,148.795,148.829,148.781,148.823,111900001.0
2006-08-25 02:06:00,148.823,148.828,148.79,148.792,80500000.0
2006-08-25 02:07:00,148.784,148.802,148.779,148.788,81800001.0
2006-08-25 02:08:00,148.783,148.793,148.774,148.79,40400000.0
2006-08-25 02:09:00,148.797,148.797,148.778,148.788,91700001.0
2006-08-25 02:10:00,148.794,148.803,148.769,148.769,91299999.0
2006-08-25 02:11:00,148.748,148.783,148.745,148.783,193900000.0
2006-08-25 02:12:00,148.79,148.802,148.781,148.8,79500000.0
2006-08-25 02:13:00,148.827,148.868,148.827,148.868,83199999.0
2006-08-25 02:14:00,148.858,148.899,148.85,148.893,118300000.0
2006-08-25 02:15:00,148.907,148.915,148.876,148.877,130799998.0
2006-08-25 02:16:00,148.885,148.895,148.868,148.877,72400000.0
2006-08-25 02:17:00,148.88,148.88,148.863,148.863,73199999.0
2006-08-25 02:18:00,148.862,148.864,148.849,148.863,54200000.0
2006-08-25 02:19:00,148.856,148.861,148.852,148.855,97899999.0
2006-08-25 02:20:00,148.862,148.866,148.841,148.841,46400000.0
2006-08-25 02:21:00,148.848,148.868,148.848,148.861,70799999.0
2006-08-25 02:22:00,148.877,148.903,148.877,148.89,43000000.0
2006-08-25 02:23:00,148.895,148.901,148.879,148.879,89099999.0
2006-08-25 02:24:00,148.885,148.892,148.876,148.876,152300000.0
2006-08-25 02:25:00,148.872,148.894,148.872,148.888,140000001.0
2006-08-25 02:26:00,148.883,148.884,148.845,148.85,75500001.0
2006-08-25 02:27:00,148.843,148.843,148.829,148.838,69100000.0
2006-08-25 02:28:00,148.849,148.87,148.849,148.864,40000000.0
2006-08-25 02:29:00,148.862,148.877,148.862,148.862,168200001.0
2006-08-25 02:30:00,148.846,148.878,148.841,148.87,105200002.0
2006-08-25 02:31:00,148.882,148.891,148.877,148.882,40600000.0
2006-08-25 02:32:00,148.882,148.886,148.868,148.876,99500000.0
2006-08-25 02:33:00,148.887,148.909,148.887,148.909,39100000.0
2006-08-25 02:34:00,148.905,148.914,148.894,148.894,87099999.0
2006-08-25 02:35:00,148.892,148.907,148.892,148.905,95899998.0
2006-08-25 02:36:00,148.895,148.912,148.883,148.893,117900000.0
2006-08-25 02:37:00,148.895,148.905,148.885,148.892,140399997.0
2006-08-25 02:38:00,148.888,148.888,148.862,148.874,50100001.0
2006-08-25 02:39:00,148.863,148.879,148.851,148.879,155700005.0
2006-08-25 02:40:00,148.876,148.876,148.862,148.87,95600002.0
2006-08-25 02:41:00,148.867,148.876,148.859,148.86,97900001.0
2006-08-25 02:42:00,148.858,148.9,148.858,148.9,101300001.0
2006-08-25 02:43:00,148.914,148.919,148.907,148.918,79800000.0
2006-08-25 02:44:00,148.918,148.926,148.913,148.925,107999998.0
2006-08-25 02:45:00,148.918,148.918,148.904,148.904,92600000.0
2006-08-25 02:46:00,148.898,148.903,148.891,148.9,65200000.0
2006-08-25 02:47:00,148.902,148.902,148.873,148.891,53700000.0
2006-08-25 02:48:00,148.888,148.888,148.885,148.887,69000000.0
2006-08-25 02:49:00,148.888,148.906,148.888,148.9,112600000.0
2006-08-25 02:50:00,148.899,148.907,148.896,148.907,110300002.0
2006-08-25 02:51:00,148.908,148.921,148.908,148.916,35700000.0
2006-08-25 02:52:00,148.923,148.935,148.923,148.935,112299997.0
2006-08-25 02:53:00,148.928,148.928,148.917,148.922,61200000.0
2006-08-25 02:54:00,148.922,148.922,148.905,148.905,65900000.0
2006-08-25 02:55:00,148.902,148.92,148.897,148.92,193599995.0
2006-08-25 02:56:00,148.918,148.925,148.899,148.899,195599997.0
2006-08-25 02:57:00,148.907,148.929,148.907,148.925,91800000.0
2006-08-25 02:58:00,148.918,148.918,148.903,148.915,106899998.0
2006-08-25 02:59:00,148.915,148.917,148.905,148.905,131900001.0
2006-08-25 03:00:00,148.906,148.917,148.901,148.909,154099999.0
2006-08-25 03:01:00,148.914,148.914,148.897,148.904,131400000.0
2006-08-25 03:02:00,148.896,148.896,148.867,148.867,135999999.0
2006-08-25 03:03:00,148.863,148.882,148.861,148.882,32200000.0
2006-08-25 03:04:00,148.876,148.876,148.868,148.868,88599998.0
2006-08-25 03:05:00,148.871,148.874,148.859,148.87,92900001.0
2006-08-25 03:06:00,148.863,148.863,148.841,148.846,93999999.0
2006-08-25 03:07:00,148.85,148.865,148.845,148.865,49800000.0
2006-08-25 03:08:00,148.854,148.854,148.851,148.851,5400000.0
2006-08-25 03:09:00,148.844,148.855,148.844,148.855,56000000.0
2006-08-25 03:10:00,148.858,148.871,148.858,148.858,60400000.0
2006-08-25 03:11:00,148.862,148.864,148.847,148.864,42200000.0
2006-08-25 03:12:00,148.862,148.864,148.853,148.855,120600001.0
2006-08-25 03:13:00,148.861,148.87,148.853,148.853,147000003.0
2006-08-25 03:14:00,148.846,148.861,148.846,148.853,21600000.0
2006-08-25 03:15:00,148.86,148.867,148.858,148.858,95100000.0
2006-08-25 03:16:00,148.862,148.872,148.861,148.87,163499998.0
2006-08-25 03:17:00,148.87,148.875,148.855,148.875,50799999.0
2006-08-25 03:18:00,148.866,148.866,148.848,148.856,127900001.0
2006-08-25 03:19:00,148.848,148.872,148.848,148.861,130000000.0
2006-08-25 03:20:00,148.862,148.884,148.862,148.875,81600000.0
2006-08-25 03:21:00,148.873,148.876,148.86,148.861,139800000.0
2006-08-25 03:22:00,148.845,148.845,148.824,148.845,162099998.0
2006-08-25 03:23:00,148.838,148.838,148.83,148.833,79700002.0
2006-08-25 03:24:00,148.837,148.843,148.828,148.839,155899999.0
2006-08-25 03:25:00,148.837,148.837,148.82,148.834,161899999.0
2006-08-25 03:26:00,148.841,148.841,148.825,148.831,70400001.0
2006-08-25 03:27:00,148.822,148.822,148.805,148.81,85599999.0
2006-08-25 03:28:00,148.812,148.812,148.785,148.808,138900002.0
2006-08-25 03:29:00,148.816,148.821,148.805,148.808,152200001.0
2006-08-25 03:30:00,148.807,148.82,148.805,148.815,98300000.0
2006-08-25 03:31:00,148.815,148.823,148.812,148.813,60700000.0
2006-08-25 03:32:00,148.812,148.812,148.8,148.8,116900003.0
2006-08-25 03:33:00,148.804,148.818,148.804,148.817,88399999.0
2006-08-25 03:34:00,148.814,148.828,148.814,148.826,55400000.0
2006-08-25 03:35:00,148.826,148.826,148.811,148.811,28800000.0
2006-08-25 03:36:00,148.811,148.819,148.811,148.819,26400000.0
2006-08-25 03:37:00,148.804,148.806,148.793,148.806,76299998.0
2006-08-25 03:38:00,148.808,148.817,148.805,148.81,165600001.0
2006-08-25 03:39:00,148.817,148.817,148.799,148.8,46400000.0
2006-08-25 03:40:00,148.795,148.806,148.787,148.798,52800000.0
2006-08-25 03:41:00,148.797,148.812,148.797,148.809,152500001.0
2006-08-25 03:42:00,148.813,148.817,148.81,148.817,62000000.0
2006-08-25 03:43:00,148.805,148.809,148.8,148.801,41600000.0
2006-08-25 03:44:00,148.807,148.807,148.795,148.796,39200001.0
2006-08-25 03:45:00,148.802,148.814,148.794,148.814,117299998.0
2006-08-25 03:46:00,148.815,148.815,148.81,148.815,20800000.0
2006-08-25 03:47:00,148.81,148.815,148.802,148.807,76700000.0
2006-08-25 03:48:00,148.805,148.815,148.805,148.813,94300000.0
2006-08-25 03:49:00,148.814,148.816,148.814,148.816,22200000.0
2006-08-25 03:50:00,148.816,148.835,148.814,148.835,78700000.0
2006-08-25 03:51:00,148.837,148.837,148.828,148.828,54599999.0
2006-08-25 03:52:00,148.809,148.817,148.809,148.814,131699997.0
2006-08-25 03:53:00,148.812,148.812,148.804,148.806,32800000.0
2006-08-25 03:54:00,148.808,148.813,148.798,148.802,82999999.0
2006-08-25 03:55:00,148.795,148.8,148.78,148.8,42400000.0
2006-08-25 03:56:00,148.793,148.798,148.793,148.793,34600000.0
2006-08-25 03:57:00,148.801,148.807,148.801,148.805,172600002.0
2006-08-25 03:58:00,148.808,148.81,148.787,148.795,99399999.0
2006-08-25 03:59:00,148.79,148.79,148.785,148.789,51100000.0
2006-08-25 04:00:00,148.79,148.798,148.786,148.788,69100000.0
2006-08-25 04:01:00,148.78,148.785,148.775,148.78,49600001.0
2006-08-25 04:02:00,148.785,148.795,148.785,148.788,65200000.0
2006-08-25 04:03:00,148.788,148.788,148.778,148.778,68000000.0
2006-08-25 04:04:00,148.774,148.778,148.772,148.778,54900001.0
2006-08-25 04:05:00,148.779,148.784,148.774,148.779,79200000.0
2006-08-25 04:06:00,148.787,148.792,148.783,148.785,63699999.0
2006-08-25 04:07:00,148.787,148.789,148.779,148.789,118100002.0
2006-08-25 04:08:00,148.793,148.793,148.777,148.78,37300000.0
2006-08-25 04:09:00,148.775,148.791,148.775,148.788,163199998.0
2006-08-25 04:10:00,148.787,148.793,148.78,148.79,106199999.0
2006-08-25 04:11:00,148.782,148.787,148.777,148.787,109400000.0
2006-08-25 04:12:00,148.781,148.789,148.781,148.789,99900001.0
2006-08-25 04:13:00,148.796,148.803,148.791,148.803,117100001.0
2006-08-25 04:14:00,148.803,148.813,148.803,148.813,64799999.0
2006-08-25 04:15:00,148.808,148.808,148.797,148.797,51700000.0
2006-08-25 04:16:00,148.8,148.812,148.8,148.8,80700000.0
2006-08-25 04:17:00,148.805,148.805,148.795,148.8,88800000.0
2006-08-25 04:18:00,148.8,148.815,148.8,148.815,64600000.0
2006-08-25 04:19:00,148.824,148.834,148.824,148.83,75200000.0
2006-08-25 04:20:00,148.836,148.836,148.808,148.808,85399999.0
2006-08-25 04:21:00,148.814,148.831,148.814,148.82,137199997.0
2006-08-25 04:22:00,148.816,148.823,148.806,148.82,194299998.0
2006-08-25 04:23:00,148.817,148.846,148.817,148.842,159899998.0
2006-08-25 04:24:00,148.833,148.833,148.822,148.83,73800000.0
2006-08-25 04:25:00,148.827,148.837,148.825,148.825,32300000.0
2006-08-25 04:26:00,148.82,148.825,148.815,148.82,51200000.0
2006-08-25 04:27:00,148.82,148.82,148.805,148.82,75100001.0
2006-08-25 04:28:00,148.816,148.818,148.801,148.808,113300003.0
2006-08-25 04:29:00,148.806,148.819,148.804,148.815,122399999.0
2006-08-25 04:30:00,148.823,148.841,148.81,148.841,96100001.0
2006-08-25 04:31:00,148.858,148.889,148.858,148.883,71100000.0
2006-08-25 04:32:00,148.882,148.882,148.863,148.868,78400000.0
2006-08-25 04:33:00,148.87,148.883,148.863,148.876,57600001.0
2006-08-25 04:34:00,148.887,148.888,148.867,148.868,110100000.0
2006-08-25 04:35:00,148.871,148.877,148.859,148.867,140500002.0
2006-08-25 04:36:00,148.868,148.884,148.865,148.871,115400000.0
2006-08-25 04:37:00,148.884,148.898,148.884,148.896,82700001.0
2006-08-25 04:38:00,148.895,148.908,148.889,148.9,131800001.0
2006-08-25 04:39:00,148.897,148.897,148.88,148.88,71100000.0
2006-08-25 04:40:00,148.883,148.889,148.872,148.885,175499999.0
2006-08-25 04:41:00,148.88,148.881,148.863,148.881,42200000.0
2006-08-25 04:42:00,148.875,148.875,148.848,148.851,91799999.0
2006-08-25 04:43:00,148.853,148.857,148.853,148.856,88600000.0
2006-08-25 04:44:00,148.855,148.87,148.85,148.86,185500000.0
2006-08-25 04:45:00,148.867,148.868,148.859,148.863,102500001.0
2006-08-25 04:46:00,148.859,148.859,148.855,148.855,27099999.0
2006-08-25 04:47:00,148.857,148.857,148.839,148.839,86200001.0
2006-08-25 04:48:00,148.854,148.864,148.837,148.848,86299999.0
2006-08-25 04:49:00,148.852,148.857,148.849,148.851,82600000.0
2006-08-25 04:50:00,148.844,148.855,148.844,148.855,35000000.0
2006-08-25 04:51:00,148.868,148.891,148.868,148.891,71000001.0
2006-08-25 04:52:00,148.892,148.893,148.876,148.887,44200000.0
2006-08-25 04:53:00,148.891,148.899,148.891,148.899,10800000.0
2006-08-25 04:54:00,148.913,148.915,148.907,148.907,86800001.0
2006-08-25 04:55:00,148.909,148.917,148.909,148.909,70699999.0
2006-08-25 04:56:00,148.915,148.925,148.908,148.908,66900000.0
2006-08-25 04:57:00,148.903,148.916,148.903,148.916,74699998.0
2006-08-25 04:58:00,148.923,148.939,148.914,148.939,135399999.0
2006-08-25 04:59:00,148.936,148.948,148.936,148.942,84400001.0
2006-08-25 05:00:00,148.936,148.936,148.919,148.927,125000003.0
2006-08-25 05:01:00,148.923,148.933,148.918,148.928,111600000.0
2006-08-25 05:02:00,148.932,148.952,148.932,148.945,63199999.0
2006-08-25 05:03:00,148.952,148.952,148.939,148.944,43199999.0
2006-08-25 05:04:00,148.936,148.947,148.936,148.947,180599996.0
2006-08-25 05:05:00,148.943,148.943,148.94,148.94,35899999.0
2006-08-25 05:06:00,148.931,148.944,148.929,148.943,66600000.0
2006-08-25 05:07:00,148.933,148.946,148.931,148.937,62999999.0
2006-08-25 05:08:00,148.939,148.944,148.93,148.942,117699999.0
2006-08-25 05:09:00,148.95,148.951,148.939,148.943,80500000.0
2006-08-25 05:10:00,148.952,148.956,148.95,148.95,93199998.0
2006-08-25 05:11:00,148.961,148.972,148.956,148.967,84100000.0
2006-08-25 05:12:00,148.955,148.959,148.943,148.957,70900001.0
2006-08-25 05:13:00,148.962,148.965,148.95,148.965,97700000.0
2006-08-25 05:14:00,148.967,148.967,148.958,148.96,151000001.0
2006-08-25 05:15:00,148.962,148.962,148.946,148.954,68700001.0
2006-08-25 05:16:00,148.965,148.978,148.959,148.967,92799997.0
2006-08-25 05:17:00,148.954,148.968,148.947,148.947,158899999.0
2006-08-25 05:18:00,148.955,148.962,148.949,148.954,86300000.0
2006-08-25 05:19:00,148.949,148.979,148.949,148.977,142599999.0
2006-08-25 05:20:00,148.985,148.985,148.975,148.98,126700002.0
2006-08-25 05:21:00,148.98,148.986,148.97,148.97,142999998.0
2006-08-25 05:22:00,148.982,149.015,148.982,149.015,98499998.0
2006-08-25 05:23:00,149.007,149.027,149.007,149.017,164599998.0
2006-08-25 05:24:00,149.021,149.024,149.017,149.024,56699999.0
2006-08-25 05:25:00,149.028,149.028,149.023,149.028,51899999.0
2006-08-25 05:26:00,149.022,149.03,148.996,148.999,67900002.0
2006-08-25 05:27:00,148.998,149.003,148.989,149.003,57500000.0
2006-08-25 05:28:00,149.0,149.005,149.0,149.005,8000000.0
2006-08-25 05:29:00,149.01,149.015,148.998,149.011,77800001.0
2006-08-25 05:30:00,149.019,149.036,149.014,149.036,38300000.0
2006-08-25 05:31:00,149.032,149.032,149.026,149.029,66299999.0
2006-08-25 05:32:00,149.024,149.024,149.006,149.006,51900002.0
2006-08-25 05:33:00,149.012,149.012,149.0,149.012,66700001.0
2006-08-25 05:34:00,149.014,149.023,149.014,149.023,39899998.0
2006-08-25 05:35:00,149.03,149.038,149.027,149.027,62400000.0
2006-08-25 05:36:00,149.034,149.044,149.018,149.037,149200001.0
2006-08-25 05:37:00,149.028,149.035,149.028,149.03,24400000.0
2006-08-25 05:38:00,149.032,149.036,149.019,149.036,95000001.0
2006-08-25 05:39:00,149.045,149.055,149.045,149.055,45900000.0
2006-08-25 05:40:00,149.066,149.068,149.045,149.049,92199999.0
2006-08-25 05:41:00,149.038,149.04,149.033,149.04,67100000.0
2006-08-25 05:42:00,149.047,149.047,149.033,149.033,24800000.0
2006-08-25 05:43:00,149.038,149.042,149.026,149.026,39400000.0
2006-08-25 05:44:00,149.026,149.037,149.026,149.03,79800001.0
2006-08-25 05:45:00,149.032,149.041,149.028,149.039,58299999.0
2006-08-25 05:46:00,149.033,149.037,149.033,149.033,36000000.0
2006-08-25 05:47:00,149.035,149.051,149.035,149.048,89299999.0
2006-08-25 05:48:00,149.055,149.055,149.05,149.05,15300000.0
2006-08-25 05:49:00,149.055,149.055,149.042,149.047,127500000.0
2006-08-25 05:50:00,149.05,149.057,149.05,149.052,46600000.0
2006-08-25 05:51:00,149.048,149.05,149.048,149.05,64999998.0
2006-08-25 05:52:00,149.049,149.071,149.049,149.071,71100000.0
2006-08-25 05:53:00,149.075,149.075,149.055,149.064,39600000.0
2006-08-25 05:54:00,149.073,149.082,149.073,149.073,103400001.0
2006-08-25 05:55:00,149.073,149.083,149.071,149.079,25000000.0
2006-08-25 05:56:00,149.073,149.073,149.065,149.073,77900000.0
2006-08-25 05:57:00,149.07,149.07,149.07,149.07,500000.0
2006-08-25 05:58:00,149.074,149.084,149.07,149.073,81200000.0
2006-08-25 05:59:00,149.068,149.072,149.06,149.07,93200000.0
2006-08-25 06:00:00,149.064,149.077,149.064,149.077,107099999.0
2006-08-25 06:01:00,149.078,149.078,149.071,149.073,64300000.0
2006-08-25 06:02:00,149.08,149.08,149.08,149.08,28800000.0
2006-08-25 06:03:00,149.083,149.101,149.079,149.079,72599999.0
2006-08-25 06:04:00,149.08,149.08,149.064,149.07,126200000.0
2006-08-25 06:05:00,149.073,149.073,149.049,149.059,56500002.0
2006-08-25 06:06:00,149.052,149.063,149.049,149.059,146799998.0
2006-08-25 06:07:00,149.051,149.063,149.047,149.051,103500000.0
2006-08-25 06:08:00,149.06,149.06,149.036,149.049,70799999.0
2006-08-25 06:09:00,149.041,149.041,149.025,149.03,85999998.0
2006-08-25 06:10:00,149.032,149.033,149.018,149.018,113999999.0
2006-08-25 06:11:00,149.017,149.018,149.01,149.013,85100000.0
2006-08-25 06:12:00,149.013,149.027,149.013,149.022,156500002.0
2006-08-25 06:13:00,149.017,149.038,149.017,149.031,92700003.0
2006-08-25 06:14:00,149.048,149.05,149.047,149.049,29600000.0
2006-08-25 06:15:00,149.057,149.057,149.034,149.043,189300001.0
2006-08-25 06:16:00,149.052,149.061,149.048,149.05,77599999.0
2006-08-25 06:17:00,149.055,149.067,149.055,149.067,46700000.0
2006-08-25 06:18:00,149.061,149.075,149.055,149.057,155800000.0
2006-08-25 06:19:00,149.077,149.084,149.069,149.069,104500000.0
2006-08-25 06:20:00,149.072,149.077,149.063,149.075,190700002.0
2006-08-25 06:21:00,149.072,149.075,149.064,149.069,80599998.0
2006-08-25 06:22:00,149.053,149.057,149.044,149.044,76399999.0
2006-08-25 06:23:00,149.048,149.054,149.037,149.049,176100001.0
2006-08-25 06:24:00,149.052,149.059,149.052,149.053,31200000.0
2006-08-25 06:25:00,149.058,149.061,149.05,149.059,96599999.0
2006-08-25 06:26:00,149.061,149.065,149.055,149.055,43200000.0
2006-08-25 06:27:00,149.058,149.058,149.051,149.058,64699999.0
2006-08-25 06:28:00,149.054,149.067,149.051,149.052,82000000.0
2006-08-25 06:29:00,149.049,149.049,149.041,149.041,26899999.0
2006-08-25 06:30:00,149.025,149.032,149.014,149.028,113700001.0
2006-08-25 06:31:00,149.015,149.024,149.01,149.011,110100000.0
2006-08-25 06:32:00,149.012,149.026,149.012,149.026,39800000.0
2006-08-25 06:33:00,149.02,149.02,149.0,149.0,68999999.0
2006-08-25 06:34:00,149.003,149.016,149.003,149.011,148100003.0
2006-08-25 06:35:00,149.015,149.027,149.015,149.02,62700000.0
2006-08-25 06:36:00,149.025,149.025,149.015,149.02,64700001.0
2006-08-25 06:37:00,149.02,149.034,149.009,149.009,55600001.0
2006-08-25 06:38:00,149.007,149.017,149.007,149.014,64300001.0
2006-08-25 06:39:00,149.02,149.029,149.02,149.02,105499997.0
2006-08-25 06:40:00,149.013,149.021,149.007,149.007,138200002.0
2006-08-25 06:41:00,149.01,149.022,149.01,149.019,97000002.0
2006-08-25 06:42:00,149.022,149.031,149.021,149.021,71900001.0
2006-08-25 06:43:00,149.022,149.027,149.021,149.024,215499994.0
2006-08-25 06:44:00,149.033,149.033,149.02,149.022,97399997.0
2006-08-25 06:45:00,149.025,149.025,149.012,149.02,95700003.0
2006-08-25 06:46:00,149.02,149.033,149.015,149.021,107599999.0
2006-08-25 06:47:00,149.022,149.026,149.007,149.017,89099998.0
2006-08-25 06:48:00,149.024,149.026,149.013,149.018,54400000.0
2006-08-25 06:49:00,149.024,149.036,149.011,149.021,114000000.0
2006-08-25 06:50:00,149.036,149.052,149.034,149.043,63600000.0
2006-08-25 06:51:00,149.042,149.06,149.042,149.058,57200000.0
2006-08-25 06:52:00,149.055,149.059,149.046,149.047,104299998.0
2006-08-25 06:53:00,149.051,149.051,149.049,149.049,15700000.0
2006-08-25 06:54:00,149.048,149.061,149.048,149.052,151099996.0
2006-08-25 06:55:00,149.041,149.041,149.026,149.028,40600000.0
2006-08-25 06:56:00,149.038,149.049,149.028,149.048,92400001.0
2006-08-25 06:57:00,149.051,149.058,149.045,149.058,74799999.0
2006-08-25 06:58:00,149.059,149.064,149.053,149.064,107299999.0
2006-08-25 06:59:00,149.063,149.063,149.047,149.058,77400000.0
2006-08-25 07:00:00,149.062,149.062,149.044,149.057,79700001.0
2006-08-25 07:01:00,149.046,149.049,149.034,149.048,64900002.0
2006-08-25 07:02:00,149.043,149.045,149.023,149.023,101899998.0
2006-08-25 07:03:00,149.023,149.033,149.022,149.023,101299999.0
2006-08-25 07:04:00,149.02,149.025,149.02,149.025,127299998.0
2006-08-25 07:05:00,149.013,149.025,149.013,149.02,103099999.0
2006-08-25 07:06:00,149.023,149.04,149.023,149.028,94500001.0
2006-08-25 07:07:00,149.036,149.039,149.025,149.037,128900000.0
2006-08-25 07:08:00,149.038,149.04,149.024,149.034,104400002.0
2006-08-25 07:09:00,149.038,149.044,149.033,149.033,40300000.0
2006-08-25 07:10:00,149.038,149.042,149.036,149.042,30399999.0
2006-08-25 07:11:00,149.04,149.045,149.035,149.04,153800000.0
2006-08-25 07:12:00,149.042,149.045,149.042,149.042,88600000.0
2006-08-25 07:13:00,149.042,149.046,149.042,149.042,94799998.0
2006-08-25 07:14:00,149.035,149.045,149.035,149.045,73400000.0
2006-08-25 07:15:00,149.037,149.052,149.035,149.035,53900000.0
2006-08-25 07:16:00,149.039,149.056,149.039,149.056,139599998.0
2006-08-25 07:17:00,149.048,149.058,149.028,149.045,100899999.0
2006-08-25 07:18:00,149.036,149.053,149.036,149.053,18100000.0
2006-08-25 07:19:00,149.054,149.06,149.054,149.059,62600000.0
2006-08-25 07:20:00,149.052,149.059,149.045,149.05,45800001.0
2006-08-25 07:21:00,149.047,149.049,149.024,149.025,18400000.0
2006-08-25 07:22:00,149.015,149.015,149.007,149.007,100299998.0
2006-08-25 07:23:00,149.019,149.03,149.017,149.03,59399999.0
2006-08-25 07:24:00,149.027,149.036,149.025,149.036,115799999.0
2006-08-25 07:25:00,149.034,149.047,149.034,149.035,83399998.0
2006-08-25 07:26:00,149.039,149.055,149.036,149.055,38600000.0
2006-08-25 07:27:00,149.065,149.065,149.041,149.046,116799999.0
2006-08-25 07:28:00,149.047,149.091,149.047,149.085,158199997.0
2006-08-25 07:29:00,149.08,149.09,149.079,149.086,95500000.0
2006-08-25 07:30:00,149.085,149.101,149.085,149.101,75600002.0
2006-08-25 07:31:00,149.118,149.141,149.118,149.135,101099999.0
2006-08-25 07:32:00,149.12,149.12,149.1,149.108,86900001.0
2006-08-25 07:33:00,149.114,149.125,149.103,149.103,44800000.0
2006-08-25 07:34:00,149.121,149.137,149.121,149.137,117700000.0
2006-08-25 07:35:00,149.132,149.135,149.117,149.119,42799999.0
2006-08-25 07:36:00,149.112,149.123,149.096,149.111,175199999.0
2006-08-25 07:37:00,149.105,149.123,149.105,149.11,65300000.0
2006-08-25 07:38:00,149.107,149.116,149.101,149.116,105400001.0
2006-08-25 07:39:00,149.111,149.125,149.11,149.119,112800000.0
2006-08-25 07:40:00,149.113,149.14,149.112,149.14,108299999.0
2006-08-25 07:41:00,149.132,149.16,149.132,149.157,102899999.0
2006-08-25 07:42:00,149.15,149.166,149.143,149.155,51200000.0
2006-08-25 07:43:00,149.147,149.157,149.139,149.157,111200002.0
2006-08-25 07:44:00,149.147,149.154,149.145,149.145,64100000.0
2006-08-25 07:45:00,149.138,149.167,149.138,149.166,108199999.0
2006-08-25 07:46:00,149.164,149.166,149.159,149.166,26400000.0
2006-08-25 07:47:00,149.164,149.164,149.151,149.159,32800000.0
2006-08-25 07:48:00,149.166,149.211,149.166,149.211,96699999.0
2006-08-25 07:49:00,149.223,149.224,149.184,149.184,177999998.0
2006-08-25 07:50:00,149.196,149.21,149.196,149.209,38200000.0
2006-08-25 07:51:00,149.203,149.21,149.192,149.21,85299999.0
2006-08-25 07:52:00,149.212,149.212,149.188,149.188,65099999.0
2006-08-25 07:53:00,149.178,149.178,149.153,149.162,58399999.0
2006-08-25 07:54:00,149.152,149.155,149.134,149.153,135100001.0
2006-08-25 07:55:00,149.157,149.18,149.157,149.18,66100001.0
2006-08-25 07:56:00,149.175,149.185,149.166,149.171,151200000.0
2006-08-25 07:57:00,149.174,149.198,149.174,149.188,35400000.0
2006-08-25 07:58:00,149.212,149.229,149.205,149.222,52700000.0
2006-08-25 07:59:00,149.229,149.24,149.229,149.235,85000000.0
2006-08-25 08:00:00,149.232,149.233,149.217,149.217,59999999.0
2006-08-25 08:01:00,149.227,149.252,149.227,149.251,51800001.0
2006-08-25 08:02:00,149.248,149.261,149.245,149.26,125900000.0
2006-08-25 08:03:00,149.242,149.242,149.231,149.239,27800000.0
2006-08-25 08:04:00,149.25,149.255,149.234,149.238,107800000.0
2006-08-25 08:05:00,149.247,149.261,149.244,149.244,89500002.0
2006-08-25 08:06:00,149.227,149.234,149.213,149.234,71600000.0
2006-08-25 08:07:00,149.224,149.238,149.224,149.238,73600000.0
2006-08-25 08:08:00,149.237,149.253,149.234,149.245,127099997.0
2006-08-25 08:09:00,149.245,149.245,149.226,149.226,107300000.0
2006-08-25 08:10:00,149.228,149.235,149.219,149.23,80599999.0
2006-08-25 08:11:00,149.242,149.245,149.228,149.244,96399999.0
2006-08-25 08:12:00,149.255,149.258,149.24,149.244,131000002.0
2006-08-25 08:13:00,149.236,149.245,149.228,149.245,64800000.0
2006-08-25 08:14:00,149.253,149.259,149.237,149.252,147900001.0
2006-08-25 08:15:00,149.256,149.259,149.249,149.259,57500001.0
2006-08-25 08:16:00,149.268,149.281,149.268,149.281,21100000.0
2006-08-25 08:17:00,149.275,149.275,149.258,149.264,110800003.0
2006-08-25 08:18:00,149.263,149.282,149.263,149.279,35600000.0
2006-08-25 08:19:00,149.28,149.28,149.265,149.276,55099998.0
2006-08-25 08:20:00,149.28,149.283,149.273,149.273,48800000.0
2006-08-25 08:21:00,149.28,149.31,149.28,149.31,108499999.0
2006-08-25 08:22:00,149.325,149.338,149.305,149.312,152499999.0
2006-08-25 08:23:00,149.319,149.368,149.319,149.368,85600000.0
2006-08-25 08:24:00,149.365,149.417,149.361,149.417,114200002.0
2006-08-25 08:25:00,149.407,149.411,149.397,149.401,70800000.0
2006-08-25 08:26:00,149.42,149.42,149.397,149.41,212199998.0
2006-08-25 08:27:00,149.407,149.416,149.392,149.392,83200000.0
2006-08-25 08:28:00,149.395,149.395,149.365,149.365,90399999.0
2006-08-25 08:29:00,149.373,149.413,149.373,149.413,50899999.0
2006-08-25 08:30:00,149.413,149.413,149.352,149.392,67400000.0
2006-08-25 08:31:00,149.409,149.425,149.409,149.425,48800000.0
2006-08-25 08:32:00,149.427,149.463,149.423,149.463,192900004.0
2006-08-25 08:33:00,149.449,149.449,149.415,149.415,97099999.0
2006-08-25 08:34:00,149.411,149.426,149.388,149.39,206999997.0
2006-08-25 08:35:00,149.384,149.429,149.384,149.428,68000000.0
2006-08-25 08:36:00,149.446,149.451,149.438,149.447,59400000.0
2006-08-25 08:37:00,149.455,149.457,149.446,149.455,119200000.0
2006-08-25 08:38:00,149.452,149.509,149.449,149.509,104599999.0
2006-08-25 08:39:00,149.514,149.594,149.51,149.583,106899999.0
2006-08-25 08:40:00,149.59,149.629,149.59,149.629,137400003.0
2006-08-25 08:41:00,149.627,149.639,149.601,149.601,96399999.0
2006-08-25 08:42:00,149.601,149.612,149.578,149.588,105500000.0
2006-08-25 08:43:00,149.582,149.602,149.582,149.6,170899997.0
2006-08-25 08:44:00,149.593,149.593,149.542,149.546,113299998.0
2006-08-25 08:45:00,149.549,149.549,149.513,149.513,76799999.0
2006-08-25 08:46:00,149.489,149.501,149.472,149.478,143699997.0
2006-08-25 08:47:00,149.464,149.488,149.464,149.486,131099998.0
2006-08-25 08:48:00,149.479,149.479,149.457,149.468,110099999.0
2006-08-25 08:49:00,149.459,149.487,149.432,149.432,83599999.0
2006-08-25 08:50:00,149.437,149.468,149.437,149.468,101900000.0
2006-08-25 08:51:00,149.461,149.47,149.444,149.47,41200000.0
2006-08-25 08:52:00,149.472,149.472,149.439,149.441,87199998.0
2006-08-25 08:53:00,149.445,149.448,149.438,149.448,81400000.0
2006-08-25 08:54:00,149.459,149.469,149.447,149.468,74499999.0
2006-08-25 08:55:00,149.477,149.5,149.469,149.5,76500000.0
2006-08-25 08:56:00,149.497,149.523,149.489,149.517,56200001.0
2006-08-25 08:57:00,149.515,149.515,149.478,149.478,185300000.0
2006-08-25 08:58:00,149.479,149.485,149.466,149.466,81999999.0
2006-08-25 08:59:00,149.467,149.482,149.461,149.482,135000000.0
2006-08-25 09:00:00,149.47,149.47,149.452,149.456,66300000.0
2006-08-25 09:01:00,149.46,149.477,149.46,149.47,108500001.0
2006-08-25 09:02:00,149.465,149.484,149.464,149.477,106599998.0
2006-08-25 09:03:00,149.475,149.483,149.463,149.483,116600000.0
2006-08-25 09:04:00,149.478,149.488,149.472,149.48,153399999.0
2006-08-25 09:05:00,149.473,149.482,149.459,149.482,99900001.0
2006-08-25 09:06:00,149.487,149.495,149.462,149.473,149999997.0
2006-08-25 09:07:00,149.462,149.462,149.444,149.46,47200001.0
2006-08-25 09:08:00,149.466,149.466,149.45,149.451,80400000.0
2006-08-25 09:09:00,149.445,149.45,149.425,149.45,66199999.0
2006-08-25 09:10:00,149.447,149.46,149.447,149.458,80300000.0
2006-08-25 09:11:00,149.465,149.472,149.452,149.472,115500001.0
2006-08-25 09:12:00,149.467,149.475,149.458,149.475,82299998.0
2006-08-25 09:13:00,149.472,149.472,149.447,149.45,32000000.0
2006-08-25 09:14:00,149.447,149.449,149.431,149.438,154499997.0
2006-08-25 09:15:00,149.436,149.436,149.423,149.436,69600000.0
2006-08-25 09:16:00,149.448,149.488,149.448,149.485,44000000.0
2006-08-25 09:17:00,149.49,149.512,149.49,149.508,178499997.0
2006-08-25 09:18:00,149.514,149.523,149.506,149.515,62500000.0
2006-08-25 09:19:00,149.504,149.538,149.504,149.528,143199999.0
2006-08-25 09:20:00,149.531,149.537,149.516,149.523,93199998.0
2006-08-25 09:21:00,149.525,149.525,149.514,149.514,33600000.0
2006-08-25 09:22:00,149.518,149.553,149.516,149.54,187599998.0
2006-08-25 09:23:00,149.536,149.549,149.529,149.547,103899997.0
2006-08-25 09:24:00,149.545,149.551,149.541,149.545,48000000.0
2006-08-25 09:25:00,149.535,149.544,149.528,149.534,84599999.0
2006-08-25 09:26:00,149.528,149.561,149.528,149.552,67800000.0
2006-08-25 09:27:00,149.556,149.569,149.547,149.568,43500000.0
2006-08-25 09:28:00,149.564,149.572,149.544,149.55,60000000.0
2006-08-25 09:29:00,149.55,149.569,149.541,149.569,108500000.0
2006-08-25 09:30:00,149.56,149.579,149.555,149.579,80400000.0
2006-08-25 09:31:00,149.582,149.584,149.537,149.537,63600000.0
2006-08-25 09:32:00,149.532,149.545,149.528,149.536,116100001.0
2006-08-25 09:33:00,149.548,149.554,149.514,149.518,97400000.0
2006-08-25 09:34:00,149.516,149.516,149.504,149.513,56800000.0
2006-08-25 09:35:00,149.513,149.525,149.507,149.525,133599998.0
2006-08-25 09:36:00,149.541,149.541,149.526,149.535,140300001.0
2006-08-25 09:37:00,149.537,149.555,149.537,149.555,52000000.0
2006-08-25 09:38:00,149.543,149.553,149.543,149.552,166699998.0
2006-08-25 09:39:00,149.552,149.559,149.542,149.548,90300000.0
2006-08-25 09:40:00,149.553,149.554,149.547,149.547,82299999.0
2006-08-25 09:41:00,149.551,149.558,149.542,149.542,19200000.0
2006-08-25 09:42:00,149.546,149.615,149.546,149.615,55200001.0
2006-08-25 09:43:00,149.602,149.603,149.588,149.588,84299999.0
2006-08-25 09:44:00,149.585,149.604,149.585,149.594,86599999.0
2006-08-25 09:45:00,149.601,149.622,149.601,149.622,60700001.0
2006-08-25 09:46:00,149.629,149.643,149.629,149.632,143399999.0
2006-08-25 09:47:00,149.629,149.636,149.627,149.632,41100001.0
2006-08-25 09:48:00,149.633,149.643,149.622,149.639,115900001.0
2006-08-25 09:49:00,149.648,149.648,149.636,149.636,191599999.0
2006-08-25 09:50:00,149.641,149.641,149.627,149.636,110600000.0
2006-08-25 09:51:00,149.635,149.635,149.61,149.613,78700000.0
2006-08-25 09:52:00,149.612,149.614,149.598,149.608,158700000.0
2006-08-25 09:53:00,149.601,149.603,149.589,149.603,167900002.0
2006-08-25 09:54:00,149.607,149.607,149.588,149.598,72600000.0
2006-08-25 09:55:00,149.593,149.595,149.574,149.595,111100001.0
2006-08-25 09:56:00,149.598,149.612,149.598,149.604,89099999.0
2006-08-25 09:57:00,149.601,149.601,149.569,149.571,44000000.0
2006-08-25 09:58:00,149.582,149.603,149.582,149.59,33500000.0
2006-08-25 09:59:00,149.595,149.605,149.595,149.605,190699996.0
2006-08-25 10:00:00,149.598,149.62,149.59,149.62,74100000.0
2006-08-25 10:01:00,149.618,149.68,149.618,149.68,152400002.0
2006-08-25 10:02:00,149.675,149.679,149.669,149.679,77900002.0
2006-08-25 10:03:00,149.677,149.681,149.669,149.678,101200001.0
2006-08-25 10:04:00,149.681,149.689,149.667,149.669,115799999.0
2006-08-25 10:05:00,149.682,149.714,149.682,149.71,59899999.0
2006-08-25 10:06:00,149.709,149.712,149.7,149.705,136599999.0
2006-08-25 10:07:00,149.715,149.725,149.697,149.697,113899999.0
2006-08-25 10:08:00,149.711,149.74,149.711,149.74,56800001.0
2006-08-25 10:09:00,149.742,149.742,149.721,149.73,72399999.0
2006-08-25 10:10:00,149.735,149.735,149.715,149.715,83099999.0
2006-08-25 10:11:00,149.716,149.735,149.716,149.727,114800002.0
2006-08-25 10:12:00,149.727,149.745,149.723,149.735,98100001.0
2006-08-25 10:13:00,149.732,149.732,149.714,149.728,139299999.0
2006-08-25 10:14:00,149.726,149.727,149.716,149.717,80500002.0
2006-08-25 10:15:00,149.709,149.729,149.709,149.723,156400000.0
2006-08-25 10:16:00,149.717,149.718,149.709,149.718,75700002.0
2006-08-25 10:17:00,149.715,149.715,149.701,149.715,43700000.0
2006-08-25 10:18:00,149.717,149.717,149.7,149.7,71899999.0
2006-08-25 10:19:00,149.698,149.709,149.698,149.7,85500000.0
2006-08-25 10:20:00,149.684,149.685,149.668,149.685,97300000.0
2006-08-25 10:21:00,149.669,149.671,149.657,149.663,85500000.0
2006-08-25 10:22:00,149.66,149.666,149.642,149.656,119899998.0
2006-08-25 10:23:00,149.661,149.676,149.661,149.665,97100000.0
2006-08-25 10:24:00,149.674,149.687,149.674,149.683,61599999.0
2006-08-25 10:25:00,149.684,149.684,149.665,149.677,74799999.0
2006-08-25 10:26:00,149.67,149.676,149.667,149.667,138600000.0
2006-08-25 10:27:00,149.676,149.691,149.676,149.691,41899998.0
2006-08-25 10:28:00,149.682,149.692,149.666,149.68,102400001.0
2006-08-25 10:29:00,149.674,149.677,149.661,149.677,59300000.0
2006-08-25 10:30:00,149.677,149.677,149.66,149.668,171800001.0
2006-08-25 10:31:00,149.666,149.666,149.649,149.658,103599999.0
2006-08-25 10:32:00,149.662,149.662,149.634,149.639,99400001.0
2006-08-25 10:33:00,149.637,149.656,149.637,149.656,150299998.0
2006-08-25 10:34:00,149.642,149.655,149.64,149.655,111600001.0
2006-08-25 10:35:00,149.656,149.656,149.638,149.645,42700001.0
2006-08-25 10:36:00,149.643,149.651,149.637,149.639,92500001.0
2006-08-25 10:37:00,149.643,149.646,149.627,149.63,54000000.0
2006-08-25 10:38:00,149.633,149.633,149.62,149.62,37500001.0
2006-08-25 10:39:00,149.627,149.655,149.627,149.655,38400000.0
2006-08-25 10:40:00,149.66,149.66,149.636,149.648,162500002.0
2006-08-25 10:41:00,149.645,149.658,149.645,149.649,99599999.0
2006-08-25 10:42:00,149.643,149.652,149.627,149.627,64600000.0
2006-08-25 10:43:00,149.635,149.635,149.614,149.616,96200000.0
2006-08-25 10:44:00,149.625,149.635,149.619,149.628,74899999.0
2006-08-25 10:45:00,149.635,149.645,149.633,149.633,64300000.0
2006-08-25 10:46:00,149.634,149.645,149.634,149.634,144500000.0
2006-08-25 10:47:00,149.643,149.643,149.642,149.642,26800000.0
2006-08-25 10:48:00,149.648,149.666,149.647,149.658,132100000.0
2006-08-25 10:49:00,149.658,149.671,149.655,149.665,116599999.0
2006-08-25 10:50:00,149.664,149.668,149.65,149.667,113000000.0
2006-08-25 10:51:00,149.675,149.675,149.663,149.675,92999999.0
2006-08-25 10:52:00,149.664,149.664,149.646,149.646,108099999.0
2006-08-25 10:53:00,149.651,149.658,149.641,149.645,72699999.0
2006-08-25 10:54:00,149.662,149.671,149.64,149.645,73500000.0
2006-08-25 10:55:00,149.631,149.635,149.622,149.624,103699999.0
2006-08-25 10:56:00,149.634,149.641,149.625,149.625,53700000.0
2006-08-25 10:57:00,149.623,149.637,149.623,149.637,104599998.0
2006-08-25 10:58:00,149.634,149.634,149.619,149.628,82299999.0
2006-08-25 10:59:00,149.633,149.646,149.626,149.626,35300000.0
2006-08-25 11:00:00,149.623,149.623,149.606,149.616,153400000.0
2006-08-25 11:01:00,149.619,149.64,149.619,149.637,139899997.0
2006-08-25 11:02:00,149.632,149.653,149.632,149.634,55200000.0
2006-08-25 11:03:00,149.627,149.63,149.621,149.621,39200000.0
2006-08-25 11:04:00,149.618,149.622,149.6,149.6,127800003.0
2006-08-25 11:05:00,149.612,149.618,149.612,149.614,88000000.0
2006-08-25 11:06:00,149.613,149.621,149.604,149.621,68400000.0
2006-08-25 11:07:00,149.622,149.633,149.622,149.633,58300001.0
2006-08-25 11:08:00,149.632,149.632,149.612,149.612,37600000.0
2006-08-25 11:09:00,149.62,149.628,149.616,149.628,42000000.0
2006-08-25 11:10:00,149.625,149.627,149.623,149.627,53700000.0
2006-08-25 11:11:00,149.635,149.66,149.635,149.65,124699999.0
2006-08-25 11:12:00,149.652,149.652,149.634,149.64,65400001.0
2006-08-25 11:13:00,149.647,149.664,149.647,149.659,139700001.0
2006-08-25 11:14:00,149.653,149.67,149.653,149.67,50800000.0
2006-08-25 11:15:00,149.661,149.666,149.649,149.652,51600000.0
2006-08-25 11:16:00,149.642,149.651,149.637,149.648,84500000.0
2006-08-25 11:17:00,149.651,149.661,149.643,149.651,204200004.0
2006-08-25 11:18:00,149.649,149.666,149.643,149.646,71800000.0
2006-08-25 11:19:00,149.649,149.651,149.627,149.642,89200002.0
2006-08-25 11:20:00,149.643,149.649,149.637,149.637,87600000.0
2006-08-25 11:21:00,149.644,149.654,149.638,149.638,107400000.0
2006-08-25 11:22:00,149.637,149.644,149.63,149.63,79400001.0
2006-08-25 11:23:00,149.628,149.635,149.621,149.622,153999998.0
2006-08-25 11:24:00,149.63,149.635,149.629,149.629,124700001.0
2006-08-25 11:25:00,149.628,149.639,149.621,149.622,147999998.0
2006-08-25 11:26:00,149.612,149.615,149.61,149.615,33000001.0
2006-08-25 11:27:00,149.614,149.623,149.607,149.614,121399999.0
2006-08-25 11:28:00,149.616,149.62,149.608,149.61,44700000.0
2006-08-25 11:29:00,149.619,149.619,149.605,149.607,92200000.0
2006-08-25 11:30:00,149.608,149.618,149.608,149.615,97700001.0
2006-08-25 11:31:00,149.612,149.627,149.608,149.627,155300000.0
2006-08-25 11:32:00,149.627,149.629,149.619,149.621,69500001.0
2006-08-25 11:33:00,149.622,149.622,149.593,149.595,63699999.0
2006-08-25 11:34:00,149.618,149.626,149.615,149.619,60200001.0
2006-08-25 11:35:00,149.614,149.618,149.605,149.608,134899999.0
2006-08-25 11:36:00,149.627,149.627,149.607,149.618,51500000.0
2006-08-25 11:37:00,149.614,149.616,149.602,149.615,78300000.0
2006-08-25 11:38:00,149.617,149.635,149.615,149.632,84900000.0
2006-08-25 11:39:00,149.632,149.633,149.614,149.618,141799998.0
2006-08-25 11:40:00,149.605,149.618,149.591,149.591,138499998.0
2006-08-25 11:41:00,149.595,149.617,149.595,149.614,123099997.0
2006-08-25 11:42:00,149.609,149.617,149.606,149.606,181600001.0
2006-08-25 11:43:00,149.605,149.605,149.593,149.593,116800001.0
2006-08-25 11:44:00,149.599,149.611,149.599,149.602,101200002.0
2006-08-25 11:45:00,149.597,149.61,149.581,149.607,47500000.0
2006-08-25 11:46:00,149.599,149.612,149.599,149.601,68700001.0
2006-08-25 11:47:00,149.6,149.618,149.594,149.611,104499999.0
2006-08-25 11:48:00,149.623,149.65,149.618,149.65,78399999.0
2006-08-25 11:49:00,149.65,149.661,149.643,149.656,192399999.0
2006-08-25 11:50:00,149.65,149.667,149.65,149.667,151400001.0
2006-08-25 11:51:00,149.672,149.675,149.643,149.65,61200000.0
2006-08-25 11:52:00,149.645,149.665,149.645,149.665,104999999.0
2006-08-25 11:53:00,149.672,149.692,149.671,149.692,129900002.0
2006-08-25 11:54:00,149.692,149.692,149.63,149.63,105700001.0
2006-08-25 11:55:00,149.623,149.635,149.614,149.614,106999999.0
2006-08-25 11:56:00,149.62,149.625,149.601,149.601,58000000.0
2006-08-25 11:57:00,149.6,149.616,149.597,149.616,57500000.0
2006-08-25 11:58:00,149.624,149.654,149.624,149.654,43900000.0
2006-08-25 11:59:00,149.665,149.707,149.665,149.691,110799999.0
2006-08-25 12:00:00,149.681,149.682,149.677,149.678,124399999.0
2006-08-25 12:01:00,149.688,149.688,149.685,149.685,71600000.0
2006-08-25 12:02:00,149.691,149.692,149.682,149.692,156300002.0
2006-08-25 12:03:00,149.7,149.7,149.695,149.7,126900001.0
2006-08-25 12:04:00,149.712,149.726,149.712,149.726,61799999.0
2006-08-25 12:05:00,149.724,149.737,149.724,149.731,138399999.0
2006-08-25 12:06:00,149.733,149.74,149.72,149.728,110999999.0
2006-08-25 12:07:00,149.725,149.739,149.725,149.732,125900003.0
2006-08-25 12:08:00,149.722,149.722,149.715,149.72,168100005.0
2006-08-25 12:09:00,149.717,149.717,149.693,149.699,32800000.0
2006-08-25 12:10:00,149.705,149.71,149.675,149.675,85399998.0
2006-08-25 12:11:00,149.669,149.672,149.653,149.664,78400000.0
2006-08-25 12:12:00,149.665,149.679,149.665,149.672,114700001.0
2006-08-25 12:13:00,149.669,149.669,149.659,149.659,38400000.0
2006-08-25 12:14:00,149.655,149.655,149.638,149.649,156799998.0
2006-08-25 12:15:00,149.65,149.65,149.624,149.628,42400000.0
2006-08-25 12:16:00,149.632,149.635,149.629,149.632,167399997.0
2006-08-25 12:17:00,149.63,149.642,149.628,149.642,90800001.0
2006-08-25 12:18:00,149.635,149.635,149.619,149.624,96499999.0
2006-08-25 12:19:00,149.626,149.648,149.626,149.643,181100003.0
2006-08-25 12:20:00,149.632,149.644,149.632,149.64,138799998.0
2006-08-25 12:21:00,149.623,149.623,149.612,149.62,36100000.0
2006-08-25 12:22:00,149.621,149.626,149.61,149.616,94499998.0
2006-08-25 12:23:00,149.6,149.6,149.598,149.6,87100002.0
2006-08-25 12:24:00,149.596,149.607,149.588,149.607,102400001.0
2006-08-25 12:25:00,149.612,149.612,149.601,149.602,42500000.0
2006-08-25 12:26:00,149.588,149.588,149.573,149.58,81800000.0
2006-08-25 12:27:00,149.575,149.585,149.575,149.585,60699999.0
2006-08-25 12:28:00,149.597,149.613,149.597,149.613,68699998.0
2006-08-25 12:29:00,149.617,149.621,149.607,149.607,82900001.0
2006-08-25 12:30:00,149.606,149.621,149.606,149.61,124600000.0
2006-08-25 12:31:00,149.609,149.614,149.608,149.61,52400000.0
2006-08-25 12:32:00,149.612,149.612,149.593,149.593,79299997.0
2006-08-25 12:33:00,149.595,149.599,149.582,149.599,99099999.0
2006-08-25 12:34:00,149.591,149.595,149.586,149.592,131100001.0
2006-08-25 12:35:00,149.588,149.59,149.581,149.584,108599999.0
2006-08-25 12:36:00,149.588,149.621,149.582,149.62,94000002.0
2006-08-25 12:37:00,149.622,149.626,149.603,149.603,109200001.0
2006-08-25 12:38:00,149.609,149.634,149.609,149.622,49300000.0
2006-08-25 12:39:00,149.626,149.626,149.618,149.626,39500000.0
2006-08-25 12:40:00,149.623,149.623,149.603,149.61,66400000.0
2006-08-25 12:41:00,149.596,149.621,149.596,149.618,175500001.0
2006-08-25 12:42:00,149.623,149.623,149.582,149.582,113600001.0
2006-08-25 12:43:00,149.583,149.61,149.578,149.61,88300001.0
2006-08-25 12:44:00,149.621,149.64,149.621,149.635,82399999.0
2006-08-25 12:45:00,149.638,149.638,149.629,149.629,110800001.0
2006-08-25 12:46:00,149.633,149.639,149.626,149.637,114899999.0
2006-08-25 12:47:00,149.64,149.652,149.64,149.643,59800000.0
2006-08-25 12:48:00,149.653,149.658,149.626,149.658,174099998.0
2006-08-25 12:49:00,149.656,149.656,149.64,149.64,79599999.0
2006-08-25 12:50:00,149.645,149.65,149.633,149.64,118999997.0
2006-08-25 12:51:00,149.642,149.642,149.631,149.631,28000000.0
2006-08-25 12:52:00,149.633,149.637,149.633,149.634,29600000.0
2006-08-25 12:53:00,149.643,149.643,149.628,149.64,186500002.0
2006-08-25 12:54:00,149.63,149.651,149.63,149.647,68400000.0
2006-08-25 12:55:00,149.648,149.648,149.641,149.642,161199997.0
2006-08-25 12:56:00,149.64,149.656,149.64,149.643,132200003.0
2006-08-25 12:57:00,149.638,149.64,149.623,149.623,100899999.0
2006-08-25 12:58:00,149.625,149.649,149.625,149.649,168299998.0
2006-08-25 12:59:00,149.64,149.64,149.617,149.622,109799999.0
2006-08-25 13:00:00,149.63,149.643,149.627,149.643,136800000.0
2006-08-25 13:01:00,149.638,149.65,149.63,149.65,55400000.0
2006-08-25 13:02:00,149.651,149.66,149.651,149.655,52799999.0
2006-08-25 13:03:00,149.666,149.68,149.666,149.674,86900000.0
2006-08-25 13:04:00,149.676,149.676,149.662,149.664,76200000.0
2006-08-25 13:05:00,149.648,149.669,149.648,149.666,40700000.0
2006-08-25 13:06:00,149.659,149.659,149.647,149.654,51799999.0
2006-08-25 13:07:00,149.656,149.657,149.645,149.645,37299999.0
2006-08-25 13:08:00,149.648,149.662,149.648,149.66,48500000.0
2006-08-25 13:09:00,149.66,149.662,149.654,149.658,25900000.0
2006-08-25 13:10:00,149.65,149.661,149.65,149.659,101899999.0
2006-08-25 13:11:00,149.651,149.651,149.63,149.639,78900000.0
2006-08-25 13:12:00,149.636,149.648,149.629,149.643,242299999.0
2006-08-25 13:13:00,149.642,149.646,149.634,149.64,152400000.0
2006-08-25 13:14:00,149.639,149.65,149.635,149.637,144599999.0
2006-08-25 13:15:00,149.619,149.632,149.612,149.626,116400000.0
2006-08-25 13:16:00,149.619,149.62,149.612,149.617,31700000.0
2006-08-25 13:17:00,149.62,149.636,149.614,149.624,111999999.0
2006-08-25 13:18:00,149.632,149.64,149.628,149.63,100300000.0
2006-08-25 13:19:00,149.618,149.637,149.616,149.637,44900000.0
2006-08-25 13:20:00,149.636,149.647,149.628,149.645,62800000.0
2006-08-25 13:21:00,149.638,149.651,149.638,149.65,53600000.0
2006-08-25 13:22:00,149.647,149.647,149.64,149.641,90500000.0
2006-08-25 13:23:00,149.648,149.65,149.639,149.647,59600001.0
2006-08-25 13:24:00,149.643,149.649,149.635,149.649,124599998.0
2006-08-25 13:25:00,149.644,149.646,149.637,149.64,48000000.0
2006-08-25 13:26:00,149.642,149.653,149.641,149.645,126299997.0
2006-08-25 13:27:00,149.645,149.656,149.644,149.644,85700000.0
2006-08-25 13:28:00,149.63,149.652,149.63,149.652,91400001.0
2006-08-25 13:29:00,149.639,149.639,149.617,149.631,75900002.0
2006-08-25 13:30:00,149.637,149.647,149.632,149.637,158000000.0
2006-08-25 13:31:00,149.627,149.638,149.622,149.635,90400000.0
2006-08-25 13:32:00,149.617,149.629,149.615,149.615,85899999.0
2006-08-25 13:33:00,149.628,149.628,149.617,149.62,58099998.0
2006-08-25 13:34:00,149.616,149.625,149.614,149.625,54300000.0
2006-08-25 13:35:00,149.614,149.622,149.61,149.613,92000001.0
2006-08-25 13:36:00,149.609,149.609,149.606,149.606,33600000.0
2006-08-25 13:37:00,149.6,149.608,149.6,149.605,95899998.0
2006-08-25 13:38:00,149.605,149.608,149.601,149.608,105500000.0
2006-08-25 13:39:00,149.608,149.608,149.598,149.607,117899998.0
2006-08-25 13:40:00,149.613,149.617,149.605,149.605,82699999.0
2006-08-25 13:41:00,149.603,149.603,149.582,149.588,62300000.0
2006-08-25 13:42:00,149.597,149.607,149.59,149.607,75500001.0
2006-08-25 13:43:00,149.612,149.612,149.595,149.603,58700001.0
2006-08-25 13:44:00,149.604,149.61,149.592,149.592,134899999.0
2006-08-25 13:45:00,149.587,149.6,149.587,149.588,80899999.0
2006-08-25 13:46:00,149.596,149.602,149.586,149.602,148599998.0
2006-08-25 13:47:00,149.602,149.617,149.602,149.61,27800000.0
2006-08-25 13:48:00,149.602,149.615,149.597,149.615,104300000.0
2006-08-25 13:49:00,149.603,149.603,149.586,149.586,87900003.0
2006-08-25 13:50:00,149.582,149.597,149.582,149.585,82600000.0
2006-08-25 13:51:00,149.582,149.582,149.569,149.577,104200002.0
2006-08-25 13:52:00,149.58,149.58,149.577,149.578,65599999.0
2006-08-25 13:53:00,149.583,149.598,149.583,149.585,122100001.0
2006-08-25 13:54:00,149.589,149.628,149.589,149.628,47200001.0
2006-08-25 13:55:00,149.643,149.656,149.64,149.64,77699998.0
2006-08-25 13:56:00,149.631,149.636,149.625,149.625,46200000.0
2006-08-25 13:57:00,149.626,149.639,149.626,149.635,24200000.0
2006-08-25 13:58:00,149.641,149.643,149.621,149.632,130899997.0
2006-08-25 13:59:00,149.633,149.633,149.622,149.627,91400000.0
2006-08-25 14:00:00,149.634,149.641,149.634,149.634,223099996.0
2006-08-25 14:01:00,149.645,149.645,149.621,149.628,153100001.0
2006-08-25 14:02:00,149.614,149.624,149.614,149.615,87800002.0
2006-08-25 14:03:00,149.612,149.612,149.594,149.595,107699999.0
2006-08-25 14:04:00,149.603,149.627,149.603,149.627,51800001.0
2006-08-25 14:05:00,149.63,149.63,149.623,149.627,116800002.0
2006-08-25 14:06:00,149.618,149.618,149.607,149.607,103600000.0
2006-08-25 14:07:00,149.601,149.615,149.601,149.615,89100002.0
2006-08-25 14:08:00,149.621,149.627,149.613,149.621,120599999.0
2006-08-25 14:09:00,149.615,149.625,149.615,149.615,50299999.0
2006-08-25 14:10:00,149.622,149.633,149.622,149.626,47900000.0
2006-08-25 14:11:00,149.643,149.643,149.623,149.623,91899998.0
2006-08-25 14:12:00,149.623,149.627,149.612,149.622,78900000.0
2006-08-25 14:13:00,149.619,149.632,149.618,149.619,90400000.0
2006-08-25 14:14:00,149.616,149.635,149.611,149.611,76000000.0
2006-08-25 14:15:00,149.601,149.619,149.597,149.608,104099998.0
2006-08-25 14:16:00,149.598,149.611,149.598,149.6,74300000.0
2006-08-25 14:17:00,149.594,149.602,149.589,149.602,130799999.0
2006-08-25 14:18:00,149.592,149.611,149.592,149.608,86400000.0
2006-08-25 14:19:00,149.609,149.609,149.6,149.6,64300000.0
2006-08-25 14:20:00,149.607,149.616,149.599,149.607,68499999.0
2006-08-25 14:21:00,149.585,149.585,149.567,149.567,96299999.0
2006-08-25 14:22:00,149.588,149.609,149.581,149.601,148200003.0
2006-08-25 14:23:00,149.621,149.636,149.601,149.62,116700000.0
2006-08-25 14:24:00,149.62,149.62,149.585,149.597,67099998.0
2006-08-25 14:25:00,149.585,149.595,149.577,149.577,137100000.0
2006-08-25 14:26:00,149.575,149.603,149.574,149.603,114100000.0
2006-08-25 14:27:00,149.608,149.619,149.603,149.61,145800003.0
2006-08-25 14:28:00,149.607,149.614,149.603,149.603,116600000.0
2006-08-25 14:29:00,149.59,149.645,149.59,149.645,149100001.0
2006-08-25 14:30:00,149.647,149.683,149.646,149.673,154100001.0
2006-08-25 14:31:00,149.692,149.707,149.683,149.706,119000002.0
2006-08-25 14:32:00,149.702,149.705,149.694,149.701,86299998.0
2006-08-25 14:33:00,149.695,149.701,149.69,149.698,85800000.0
2006-08-25 14:34:00,149.704,149.718,149.704,149.707,122900003.0
2006-08-25 14:35:00,149.706,149.714,149.699,149.714,80599999.0
2006-08-25 14:36:00,149.713,149.731,149.711,149.715,101599998.0
2006-08-25 14:37:00,149.718,149.718,149.71,149.718,55199999.0
2006-08-25 14:38:00,149.71,149.742,149.71,149.733,113400002.0
2006-08-25 14:39:00,149.736,149.754,149.736,149.736,78200000.0
2006-08-25 14:40:00,149.74,149.765,149.74,149.757,50099999.0
2006-08-25 14:41:00,149.752,149.754,149.737,149.738,115199998.0
2006-08-25 14:42:00,149.736,149.748,149.733,149.74,73000001.0
2006-08-25 14:43:00,149.735,149.735,149.715,149.715,77100000.0
2006-08-25 14:44:00,149.731,149.742,149.731,149.742,41500001.0
2006-08-25 14:45:00,149.733,149.733,149.715,149.722,97899998.0
2006-08-25 14:46:00,149.721,149.723,149.708,149.72,124899998.0
2006-08-25 14:47:00,149.709,149.714,149.699,149.712,77499999.0
2006-08-25 14:48:00,149.72,149.724,149.71,149.719,99499999.0
2006-08-25 14:49:00,149.715,149.716,149.704,149.704,17600000.0
2006-08-25 14:50:00,149.705,149.713,149.693,149.713,95900000.0
2006-08-25 14:51:00,149.705,149.705,149.682,149.689,74400000.0
2006-08-25 14:52:00,149.679,149.701,149.679,149.687,89500001.0
2006-08-25 14:53:00,149.689,149.704,149.689,149.695,92299998.0
2006-08-25 14:54:00,149.703,149.712,149.703,149.712,29400001.0
2006-08-25 14:55:00,149.716,149.723,149.711,149.715,70100000.0
2006-08-25 14:56:00,149.723,149.736,149.714,149.736,136000002.0
2006-08-25 14:57:00,149.747,149.749,149.735,149.735,133900003.0
2006-08-25 14:58:00,149.728,149.736,149.721,149.728,118600000.0
2006-08-25 14:59:00,149.736,149.739,149.731,149.731,50000000.0
2006-08-25 15:00:00,149.738,149.739,149.715,149.737,91000000.0
2006-08-25 15:01:00,149.735,149.735,149.724,149.733,53000000.0
2006-08-25 15:02:00,149.711,149.712,149.702,149.702,49200000.0
2006-08-25 15:03:00,149.697,149.697,149.682,149.684,62800001.0
2006-08-25 15:04:00,149.682,149.683,149.677,149.677,152700002.0
2006-08-25 15:05:00,149.677,149.688,149.672,149.672,103400002.0
2006-08-25 15:06:00,149.684,149.709,149.684,149.705,76399999.0
2006-08-25 15:07:00,149.707,149.707,149.686,149.688,68400001.0
2006-08-25 15:08:00,149.694,149.696,149.692,149.695,50900000.0
2006-08-25 15:09:00,149.685,149.704,149.682,149.687,152400002.0
2006-08-25 15:10:00,149.695,149.705,149.677,149.689,93100000.0
2006-08-25 15:11:00,149.691,149.711,149.691,149.7,90400000.0
2006-08-25 15:12:00,149.708,149.715,149.707,149.713,162699997.0
2006-08-25 15:13:00,149.716,149.726,149.715,149.715,92999997.0
2006-08-25 15:14:00,149.721,149.733,149.718,149.718,143800000.0
2006-08-25 15:15:00,149.7,149.716,149.7,149.71,67100001.0
2006-08-25 15:16:00,149.704,149.712,149.701,149.706,124300000.0
2006-08-25 15:17:00,149.704,149.704,149.656,149.656,128100000.0
2006-08-25 15:18:00,149.649,149.652,149.641,149.65,108599999.0
2006-08-25 15:19:00,149.66,149.665,149.654,149.665,119900000.0
2006-08-25 15:20:00,149.659,149.667,149.653,149.657,96999998.0
2006-08-25 15:21:00,149.655,149.667,149.655,149.655,65799998.0
2006-08-25 15:22:00,149.652,149.67,149.652,149.662,80800000.0
2006-08-25 15:23:00,149.657,149.674,149.657,149.665,100700000.0
2006-08-25 15:24:00,149.673,149.68,149.672,149.678,54100000.0
2006-08-25 15:25:00,149.678,149.684,149.676,149.678,75699998.0
2006-08-25 15:26:00,149.685,149.685,149.659,149.66,172599999.0
2006-08-25 15:27:00,149.667,149.675,149.663,149.665,103599999.0
2006-08-25 15:28:00,149.675,149.679,149.667,149.671,89000000.0
2006-08-25 15:29:00,149.661,149.674,149.653,149.662,71199999.0
2006-08-25 15:30:00,149.649,149.655,149.637,149.655,112200000.0
2006-08-25 15:31:00,149.646,149.664,149.64,149.664,89300001.0
2006-08-25 15:32:00,149.663,149.669,149.653,149.664,98099999.0
2006-08-25 15:33:00,149.671,149.676,149.661,149.676,47600000.0
2006-08-25 15:34:00,149.687,149.687,149.673,149.686,91599998.0
2006-08-25 15:35:00,149.693,149.7,149.682,149.69,111100000.0
2006-08-25 15:36:00,149.703,149.71,149.697,149.698,90300001.0
2006-08-25 15:37:00,149.705,149.708,149.699,149.702,58099999.0
2006-08-25 15:38:00,149.7,149.715,149.7,149.707,72700002.0
2006-08-25 15:39:00,149.698,149.698,149.688,149.688,15500000.0
2006-08-25 15:40:00,149.68,149.685,149.673,149.681,64200000.0
2006-08-25 15:41:00,149.683,149.688,149.671,149.684,173099996.0
2006-08-25 15:42:00,149.685,149.699,149.685,149.691,67400001.0
2006-08-25 15:43:00,149.678,149.678,149.67,149.671,51400000.0
2006-08-25 15:44:00,149.653,149.672,149.649,149.66,148599998.0
2006-08-25 15:45:00,149.66,149.689,149.66,149.679,86600000.0
2006-08-25 15:46:00,149.675,149.695,149.675,149.688,152000001.0
2006-08-25 15:47:00,149.695,149.695,149.682,149.69,181599999.0
2006-08-25 15:48:00,149.686,149.686,149.674,149.678,44600000.0
2006-08-25 15:49:00,149.683,149.692,149.673,149.682,75199999.0
2006-08-25 15:50:00,149.681,149.699,149.679,149.697,54400000.0
2006-08-25 15:51:00,149.697,149.697,149.685,149.685,60800000.0
2006-08-25 15:52:00,149.682,149.682,149.654,149.654,70200000.0
2006-08-25 15:53:00,149.647,149.647,149.626,149.63,115200002.0
2006-08-25 15:54:00,149.628,149.633,149.581,149.583,131900002.0
2006-08-25 15:55:00,149.574,149.584,149.53,149.57,107199999.0
2006-08-25 15:56:00,149.588,149.589,149.565,149.569,72000000.0
2006-08-25 15:57:00,149.585,149.596,149.569,149.569,86600000.0
2006-08-25 15:58:00,149.568,149.576,149.452,149.465,73900000.0
2006-08-25 15:59:00,149.472,149.493,149.472,149.483,23500000.0
2006-08-25 16:00:00,149.502,149.589,149.502,149.58,97299999.0
2006-08-25 16:01:00,149.595,149.595,149.569,149.57,62400001.0
2006-08-25 16:02:00,149.571,149.571,149.551,149.551,102400000.0
2006-08-25 16:03:00,149.573,149.573,149.548,149.554,110400001.0
2006-08-25 16:04:00,149.544,149.556,149.539,149.544,78000001.0
2006-08-25 16:05:00,149.536,149.536,149.507,149.513,86500000.0
2006-08-25 16:06:00,149.505,149.505,149.471,149.471,75699999.0
2006-08-25 16:07:00,149.46,149.46,149.359,149.359,73499999.0
2006-08-25 16:08:00,149.354,149.354,149.321,149.345,125900000.0
2006-08-25 16:09:00,149.345,149.425,149.345,149.425,80300001.0
2006-08-25 16:10:00,149.43,149.43,149.397,149.415,96499999.0
2006-08-25 16:11:00,149.403,149.403,149.373,149.391,87700001.0
2006-08-25 16:12:00,149.385,149.408,149.385,149.394,64400000.0
2006-08-25 16:13:00,149.392,149.392,149.366,149.367,51200001.0
2006-08-25 16:14:00,149.355,149.363,149.33,149.346,71200000.0
2006-08-25 16:15:00,149.347,149.383,149.347,149.383,46099999.0
2006-08-25 16:16:00,149.387,149.404,149.386,149.386,63099999.0
2006-08-25 16:17:00,149.398,149.418,149.395,149.409,108400002.0
2006-08-25 16:18:00,149.42,149.428,149.417,149.427,66500000.0
2006-08-25 16:19:00,149.416,149.416,149.4,149.403,74000000.0
2006-08-25 16:20:00,149.407,149.408,149.387,149.4,90100001.0
2006-08-25 16:21:00,149.398,149.419,149.393,149.419,115300002.0
2006-08-25 16:22:00,149.411,149.416,149.39,149.409,92899999.0
2006-08-25 16:23:00,149.413,149.423,149.397,149.415,101599999.0
2006-08-25 16:24:00,149.421,149.425,149.396,149.41,133700000.0
2006-08-25 16:25:00,149.401,149.431,149.394,149.431,89099999.0
2006-08-25 16:26:00,149.444,149.452,149.438,149.45,181200002.0
2006-08-25 16:27:00,149.443,149.463,149.443,149.463,79900000.0
2006-08-25 16:28:00,149.465,149.471,149.457,149.464,105700000.0
2006-08-25 16:29:00,149.464,149.483,149.464,149.477,97900000.0
2006-08-25 16:30:00,149.479,149.496,149.47,149.489,91099998.0
2006-08-25 16:31:00,149.473,149.478,149.463,149.477,99199999.0
2006-08-25 16:32:00,149.473,149.473,149.457,149.457,55899999.0
2006-08-25 16:33:00,149.459,149.469,149.451,149.455,165000000.0
2006-08-25 16:34:00,149.454,149.464,149.437,149.437,143700002.0
2006-08-25 16:35:00,149.446,149.459,149.446,149.449,47199999.0
2006-08-25 16:36:00,149.448,149.486,149.448,149.48,122199998.0
2006-08-25 16:37:00,149.477,149.492,149.477,149.49,57900000.0
2006-08-25 16:38:00,149.492,149.494,149.465,149.492,102400000.0
2006-08-25 16:39:00,149.506,149.512,149.506,149.508,41500000.0
2006-08-25 16:40:00,149.509,149.528,149.509,149.523,26900000.0
2006-08-25 16:41:00,149.527,149.534,149.505,149.515,78400000.0
2006-08-25 16:42:00,149.522,149.522,149.501,149.504,83500000.0
2006-08-25 16:43:00,149.512,149.52,149.507,149.507,73699999.0
2006-08-25 16:44:00,149.506,149.517,149.498,149.517,80200001.0
2006-08-25 16:45:00,149.53,149.53,149.504,149.524,83599998.0
2006-08-25 16:46:00,149.528,149.532,149.512,149.532,90199999.0
2006-08-25 16:47:00,149.544,149.552,149.541,149.541,77100000.0
2006-08-25 16:48:00,149.533,149.54,149.522,149.528,62200001.0
2006-08-25 16:49:00,149.531,149.536,149.523,149.523,111699998.0
2006-08-25 16:50:00,149.514,149.521,149.499,149.507,68500001.0
2006-08-25 16:51:00,149.511,149.584,149.511,149.584,46000000.0
2006-08-25 16:52:00,149.588,149.614,149.582,149.603,58400000.0
2006-08-25 16:53:00,149.616,149.623,149.606,149.623,40200000.0
2006-08-25 16:54:00,149.618,149.618,149.586,149.593,58000000.0
2006-08-25 16:55:00,149.588,149.593,149.581,149.591,98800001.0
2006-08-25 16:56:00,149.577,149.584,149.552,149.552,108399999.0
2006-08-25 16:57:00,149.552,149.56,149.532,149.537,107000003.0
2006-08-25 16:58:00,149.547,149.556,149.507,149.51,91699999.0
2006-08-25 16:59:00,149.498,149.516,149.478,149.496,129699999.0
2006-08-25 17:00:00,149.495,149.528,149.495,149.514,104000000.0
2006-08-25 17:01:00,149.495,149.503,149.489,149.5,121900001.0
2006-08-25 17:02:00,149.502,149.508,149.502,149.508,43200001.0
2006-08-25 17:03:00,149.498,149.505,149.484,149.487,85599999.0
2006-08-25 17:04:00,149.487,149.51,149.487,149.496,156200001.0
2006-08-25 17:05:00,149.487,149.49,149.481,149.484,104599999.0
2006-08-25 17:06:00,149.467,149.467,149.419,149.444,87900000.0
2006-08-25 17:07:00,149.468,149.577,149.468,149.549,136599997.0
2006-08-25 17:08:00,149.547,149.556,149.535,149.544,44800000.0
2006-08-25 17:09:00,149.537,149.537,149.511,149.518,59400000.0
2006-08-25 17:10:00,149.525,149.529,149.491,149.502,151700000.0
2006-08-25 17:11:00,149.52,149.535,149.52,149.525,107400001.0
2006-08-25 17:12:00,149.518,149.532,149.508,149.51,195599999.0
2006-08-25 17:13:00,149.512,149.526,149.511,149.515,91300000.0
2006-08-25 17:14:00,149.517,149.589,149.514,149.589,34700000.0
2006-08-25 17:15:00,149.622,149.637,149.578,149.581,84100000.0
2006-08-25 17:16:00,149.597,149.605,149.562,149.562,63999999.0
2006-08-25 17:17:00,149.543,149.549,149.521,149.549,154899999.0
2006-08-25 17:18:00,149.546,149.546,149.516,149.516,118100000.0
2006-08-25 17:19:00,149.517,149.54,149.511,149.536,83600000.0
2006-08-25 17:20:00,149.557,149.582,149.549,149.561,121900000.0
2006-08-25 17:21:00,149.581,149.601,149.581,149.599,41900000.0
2006-08-25 17:22:00,149.591,149.596,149.562,149.563,105499998.0
2006-08-25 17:23:00,149.558,149.572,149.553,149.559,111499997.0
2006-08-25 17:24:00,149.559,149.573,149.558,149.573,65299999.0
2006-08-25 17:25:00,149.577,149.636,149.577,149.627,97199998.0
2006-08-25 17:26:00,149.642,149.65,149.623,149.63,127699998.0
2006-08-25 17:27:00,149.637,149.669,149.637,149.652,65900000.0
2006-08-25 17:28:00,149.645,149.662,149.645,149.652,81399999.0
2006-08-25 17:29:00,149.655,149.657,149.637,149.638,105200002.0
2006-08-25 17:30:00,149.634,149.664,149.634,149.647,110199998.0
2006-08-25 17:31:00,149.655,149.667,149.632,149.632,75200000.0
2006-08-25 17:32:00,149.63,149.634,149.599,149.607,120499998.0
2006-08-25 17:33:00,149.601,149.628,149.601,149.623,57599999.0
2006-08-25 17:34:00,149.632,149.649,149.631,149.634,62900001.0
2006-08-25 17:35:00,149.642,149.657,149.639,149.639,95200002.0
2006-08-25 17:36:00,149.65,149.654,149.64,149.64,27400000.0
2006-08-25 17:37:00,149.636,149.659,149.632,149.653,60699999.0
2006-08-25 17:38:00,149.654,149.667,149.654,149.667,8000000.0
2006-08-25 17:39:00,149.664,149.675,149.664,149.669,59100000.0
2006-08-25 17:40:00,149.663,149.67,149.65,149.67,100600001.0
2006-08-25 17:41:00,149.677,149.68,149.652,149.666,112900000.0
2006-08-25 17:42:00,149.668,149.668,149.654,149.656,79499999.0
2006-08-25 17:43:00,149.658,149.673,149.65,149.671,119300002.0
2006-08-25 17:44:00,149.667,149.667,149.647,149.663,62600000.0
2006-08-25 17:45:00,149.66,149.674,149.645,149.674,54300000.0
2006-08-25 17:46:00,149.673,149.693,149.664,149.688,96699999.0
2006-08-25 17:47:00,149.69,149.693,149.68,149.69,123599999.0
2006-08-25 17:48:00,149.689,149.689,149.657,149.66,93399999.0
2006-08-25 17:49:00,149.652,149.672,149.652,149.672,44000000.0
2006-08-25 17:50:00,149.689,149.701,149.667,149.667,41300000.0
2006-08-25 17:51:00,149.663,149.702,149.663,149.702,114400003.0
2006-08-25 17:52:00,149.705,149.713,149.694,149.713,141599998.0
2006-08-25 17:53:00,149.722,149.752,149.722,149.744,47200000.0
2006-08-25 17:54:00,149.736,149.744,149.727,149.73,66700001.0
2006-08-25 17:55:00,149.727,149.743,149.727,149.739,97899998.0
2006-08-25 17:56:00,149.736,149.749,149.721,149.735,87100002.0
2006-08-25 17:57:00,149.734,149.739,149.704,149.72,67099999.0
2006-08-25 17:58:00,149.726,149.754,149.723,149.751,99900001.0
2006-08-25 17:59:00,149.752,149.769,149.752,149.76,65300002.0
2006-08-25 18:00:00,149.767,149.782,149.758,149.758,59100000.0
2006-08-25 18:01:00,149.745,149.759,149.742,149.742,1357900007.0
2006-08-25 18:02:00,149.76,149.76,149.73,149.75,1433400001.0
2006-08-25 18:03:00,149.74,149.76,149.74,149.75,1433400001.0
2006-08-25 18:04:00,149.757,149.766,149.745,149.752,1433400001.0
2006-08-25 18:05:00,149.752,149.772,149.75,149.765,1646699998.0
2006-08-25 18:06:00,149.762,149.763,149.743,149.763,938199996.0
2006-08-25 18:07:00,149.762,149.762,149.736,149.747,2129799992.0
2006-08-25 18:08:00,149.753,149.754,149.738,149.744,1615399994.0
2006-08-25 18:09:00,149.742,149.742,149.728,149.73,1340899995.0
2006-08-25 18:10:00,149.735,149.745,149.729,149.729,1085100000.0
2006-08-25 18:11:00,149.72,149.724,149.7,149.717,782699994.0
2006-08-25 18:12:00,149.717,149.717,149.679,149.681,672099996.0
2006-08-25 18:13:00,149.686,149.701,149.686,149.695,1491099992.0
2006-08-25 18:14:00,149.684,149.701,149.673,149.693,1505499996.0
2006-08-25 18:15:00,149.694,149.7,149.675,149.688,1743200005.0
2006-08-25 18:16:00,149.688,149.688,149.669,149.669,1585099994.0
2006-08-25 18:17:00,149.666,149.679,149.654,149.679,594500002.0
2006-08-25 18:18:00,149.678,149.678,149.638,149.655,521700002.0
2006-08-25 18:19:00,149.654,149.654,149.635,149.635,678299993.0
2006-08-25 18:20:00,149.636,149.644,149.621,149.633,1400799998.0
2006-08-25 18:21:00,149.64,149.679,149.64,149.67,1020400002.0
2006-08-25 18:22:00,149.668,149.672,149.647,149.649,1021400000.0
2006-08-25 18:23:00,149.655,149.673,149.655,149.667,1562599994.0
2006-08-25 18:24:00,149.658,149.662,149.645,149.649,994699998.0
2006-08-25 18:25:00,149.653,149.661,149.639,149.643,1106299986.0
2006-08-25 18:26:00,149.662,149.676,149.66,149.67,1012000004.0
2006-08-25 18:27:00,149.667,149.667,149.646,149.66,487499998.0
2006-08-25 18:28:00,149.674,149.681,149.661,149.67,729799996.0
2006-08-25 18:29:00,149.669,149.673,149.653,149.672,612499996.0
2006-08-25 18:30:00,149.67,149.67,149.631,149.642,673600003.0
2006-08-25 18:31:00,149.638,149.644,149.625,149.644,926999995.0
2006-08-25 18:32:00,149.639,149.652,149.628,149.64,1376599986.0
2006-08-25 18:33:00,149.64,149.655,149.631,149.637,1367599997.0
2006-08-25 18:34:00,149.639,149.662,149.629,149.662,1187700005.0
2006-08-25 18:35:00,149.669,149.669,149.632,149.645,1189900007.0
2006-08-25 18:36:00,149.638,149.644,149.628,149.64,658300002.0
2006-08-25 18:37:00,149.641,149.646,149.634,149.635,600099998.0
2006-08-25 18:38:00,149.635,149.649,149.621,149.643,282299999.0
2006-08-25 18:39:00,149.645,149.656,149.632,149.656,515599998.0
2006-08-25 18:40:00,149.65,149.653,149.615,149.617,1013199995.0
2006-08-25 18:41:00,149.625,149.639,149.622,149.635,343599999.0
2006-08-25 18:42:00,149.633,149.638,149.615,149.635,635999994.0
2006-08-25 18:43:00,149.638,149.641,149.613,149.613,342499999.0
2006-08-25 18:44:00,149.608,149.629,149.604,149.629,458299999.0
2006-08-25 18:45:00,149.63,149.643,149.622,149.637,271700000.0
2006-08-25 18:46:00,149.642,149.665,149.642,149.665,546599996.0
2006-08-25 18:47:00,149.651,149.651,149.606,149.606,141800000.0
2006-08-25 18:48:00,149.603,149.632,149.603,149.621,672700002.0
2006-08-25 18:49:00,149.628,149.645,149.628,149.631,527600001.0
2006-08-25 18:50:00,149.63,149.637,149.619,149.631,720799996.0
2006-08-25 18:51:00,149.63,149.635,149.627,149.63,575599999.0
2006-08-25 18:52:00,149.636,149.645,149.627,149.628,816599998.0
2006-08-25 18:53:00,149.627,149.641,149.624,149.634,940499994.0
2006-08-25 18:54:00,149.637,149.644,149.625,149.641,614699998.0
2006-08-25 18:55:00,149.642,149.658,149.627,149.628,992599997.0
2006-08-25 18:56:00,149.623,149.633,149.614,149.618,482400004.0
2006-08-25 18:57:00,149.619,149.635,149.61,149.61,554200001.0
2006-08-25 18:58:00,149.619,149.632,149.61,149.615,560400000.0
2006-08-25 18:59:00,149.616,149.624,149.6,149.611,737199997.0
2006-08-25 19:00:00,149.603,149.608,149.593,149.6,307900001.0
2006-08-25 19:01:00,149.602,149.611,149.599,149.603,260200000.0
2006-08-25 19:02:00,149.599,149.614,149.599,149.605,315899999.0
2006-08-25 19:03:00,149.603,149.615,149.603,149.608,758199995.0
2006-08-25 19:04:00,149.607,149.607,149.586,149.588,601100009.0
2006-08-25 19:05:00,149.592,149.599,149.58,149.58,596899999.0
2006-08-25 19:06:00,149.586,149.608,149.583,149.608,887400000.0
2006-08-25 19:07:00,149.609,149.611,149.59,149.608,1050599998.0
2006-08-25 19:08:00,149.614,149.629,149.604,149.618,724500003.0
2006-08-25 19:09:00,149.621,149.635,149.612,149.627,543100001.0
2006-08-25 19:10:00,149.64,149.659,149.638,149.642,256500004.0
2006-08-25 19:11:00,149.641,149.655,149.64,149.644,331800001.0
2006-08-25 19:12:00,149.652,149.672,149.652,149.672,384300000.0
2006-08-25 19:13:00,149.67,149.67,149.641,149.644,167899998.0
2006-08-25 19:14:00,149.644,149.674,149.644,149.674,294400003.0
2006-08-25 19:15:00,149.674,149.691,149.673,149.685,934799998.0
2006-08-25 19:16:00,149.681,149.69,149.666,149.69,518299999.0
2006-08-25 19:17:00,149.688,149.688,149.678,149.678,379699998.0
2006-08-25 19:18:00,149.678,149.691,149.673,149.673,251999998.0
2006-08-25 19:19:00,149.671,149.686,149.658,149.686,677299996.0
2006-08-25 19:20:00,149.692,149.692,149.674,149.681,289700001.0
2006-08-25 19:21:00,149.685,149.685,149.675,149.68,607999996.0
2006-08-25 19:22:00,149.676,149.676,149.667,149.667,147799999.0
2006-08-25 19:23:00,149.673,149.673,149.654,149.66,1143400001.0
2006-08-25 19:24:00,149.658,149.663,149.647,149.659,701099999.0
2006-08-25 19:25:00,149.658,149.662,149.649,149.652,533000002.0
2006-08-25 19:26:00,149.649,149.669,149.643,149.652,1228500002.0
2006-08-25 19:27:00,149.651,149.658,149.643,149.643,724999994.0
2006-08-25 19:28:00,149.64,149.645,149.629,149.637,521800002.0
2006-08-25 19:29:00,149.637,149.649,149.637,149.645,425199997.0
2006-08-25 19:30:00,149.65,149.661,149.644,149.657,621100000.0
2006-08-25 19:31:00,149.655,149.659,149.643,149.647,865800005.0
2006-08-25 19:32:00,149.642,149.662,149.641,149.658,720000003.0
2006-08-25 19:33:00,149.662,149.68,149.661,149.68,602399998.0
2006-08-25 19:34:00,149.682,149.682,149.665,149.668,961300001.0
2006-08-25 19:35:00,149.665,149.673,149.656,149.663,831399995.0
2006-08-25 19:36:00,149.669,149.68,149.665,149.677,416599994.0
2006-08-25 19:37:00,149.673,149.673,149.671,149.672,43000000.0
2006-08-25 19:38:00,149.668,149.679,149.661,149.678,682199999.0
2006-08-25 19:39:00,149.692,149.706,149.68,149.68,901300002.0
2006-08-25 19:40:00,149.683,149.692,149.671,149.688,457900005.0
2006-08-25 19:41:00,149.683,149.69,149.667,149.673,842300004.0
2006-08-25 19:42:00,149.677,149.684,149.663,149.669,459400001.0
2006-08-25 19:43:00,149.675,149.683,149.666,149.666,67599999.0
2006-08-25 19:44:00,149.665,149.675,149.665,149.67,429300002.0
2006-08-25 19:45:00,149.67,149.675,149.665,149.67,111999999.0
2006-08-25 19:46:00,149.67,149.675,149.665,149.67,411099998.0
2006-08-25 19:47:00,149.67,149.682,149.664,149.682,183299998.0
2006-08-25 19:48:00,149.682,149.682,149.662,149.662,638199994.0
2006-08-25 19:49:00,149.665,149.677,149.665,149.67,251899999.0
2006-08-25 19:50:00,149.67,149.68,149.667,149.67,254999999.0
2006-08-25 19:51:00,149.67,149.67,149.665,149.665,306700001.0
2006-08-25 19:52:00,149.67,149.675,149.665,149.665,504699996.0
2006-08-25 19:53:00,149.67,149.675,149.665,149.67,440000001.0
2006-08-25 19:54:00,149.668,149.675,149.665,149.675,429500003.0
2006-08-25 19:55:00,149.675,149.675,149.67,149.67,263200002.0
2006-08-25 19:56:00,149.67,149.67,149.662,149.67,618399997.0
2006-08-25 19:57:00,149.66,149.665,149.632,149.632,595099997.0
2006-08-25 19:58:00,149.633,149.653,149.63,149.638,703400007.0
2006-08-25 19:59:00,149.638,149.64,149.621,149.621,554999995.0
2006-08-25 20:00:00,149.628,149.636,149.622,149.622,277299999.0
2006-08-25 20:01:00,149.62,149.628,149.615,149.627,298300000.0
2006-08-25 20:02:00,149.628,149.631,149.62,149.621,288299996.0
2006-08-25 20:03:00,149.628,149.643,149.625,149.639,210600001.0
2006-08-25 20:04:00,149.641,149.656,149.636,149.636,268300000.0
2006-08-25 20:05:00,149.635,149.65,149.635,149.647,498500003.0
2006-08-25 20:06:00,149.658,149.665,149.653,149.66,578299995.0
2006-08-25 20:07:00,149.66,149.693,149.66,149.693,250399998.0
2006-08-25 20:08:00,149.698,149.7,149.689,149.699,589499998.0
2006-08-25 20:09:00,149.698,149.701,149.683,149.688,344400001.0
2006-08-25 20:10:00,149.68,149.689,149.673,149.682,356600001.0
2006-08-25 20:11:00,149.688,149.702,149.684,149.702,671600000.0
2006-08-25 20:12:00,149.702,149.711,149.697,149.701,624100002.0
2006-08-25 20:13:00,149.699,149.72,149.695,149.72,338100002.0
2006-08-25 20:14:00,149.72,149.723,149.709,149.71,384000000.0
2006-08-25 20:15:00,149.711,149.711,149.689,149.695,756199992.0
2006-08-25 20:16:00,149.692,149.705,149.687,149.687,422600002.0
2006-08-25 20:17:00,149.685,149.69,149.682,149.688,199499998.0
2006-08-25 20:18:00,149.693,149.7,149.69,149.692,146200001.0
2006-08-25 20:19:00,149.693,149.7,149.687,149.687,502100000.0
2006-08-25 20:20:00,149.69,149.705,149.69,149.691,194100000.0
2006-08-25 20:21:00,149.692,149.709,149.692,149.699,419499998.0
2006-08-25 20:22:00,149.7,149.705,149.69,149.698,446199995.0
2006-08-25 20:23:00,149.698,149.702,149.682,149.686,402199998.0
2006-08-25 20:24:00,149.691,149.705,149.691,149.699,202099998.0
2006-08-25 20:25:00,149.703,149.721,149.703,149.703,349600000.0
2006-08-25 20:26:00,149.697,149.698,149.685,149.697,356400001.0
2006-08-25 20:27:00,149.702,149.721,149.702,149.717,648099998.0
2006-08-25 20:28:00,149.706,149.707,149.692,149.707,1002300000.0
2006-08-25 20:29:00,149.709,149.721,149.702,149.705,1046099995.0
2006-08-25 20:30:00,149.7,149.705,149.69,149.7,1800599996.0
2006-08-25 20:31:00,149.703,149.712,149.698,149.703,1335599989.0
2006-08-25 20:32:00,149.7,149.71,149.692,149.701,1209299996.0
2006-08-25 20:33:00,149.698,149.705,149.692,149.705,480600003.0
2006-08-25 20:34:00,149.703,149.716,149.702,149.71,382300007.0
2006-08-25 20:35:00,149.712,149.729,149.711,149.728,360000001.0
2006-08-25 20:36:00,149.725,149.734,149.715,149.729,579300001.0
2006-08-25 20:37:00,149.728,149.728,149.718,149.72,509999998.0
2006-08-25 20:38:00,149.725,149.725,149.712,149.72,632300006.0
2006-08-25 20:39:00,149.723,149.738,149.723,149.738,1002500003.0
2006-08-25 20:40:00,149.733,149.733,149.714,149.714,1073000000.0
2006-08-25 20:41:00,149.709,149.722,149.699,149.702,398800001.0
2006-08-25 20:42:00,149.702,149.713,149.695,149.71,307000005.0
2006-08-25 20:43:00,149.71,149.715,149.7,149.707,552800001.0
2006-08-25 20:44:00,149.707,149.716,149.695,149.708,793400002.0
2006-08-25 20:45:00,149.71,149.715,149.702,149.703,590600003.0
2006-08-25 20:46:00,149.712,149.718,149.705,149.715,749399998.0
2006-08-25 20:47:00,149.713,149.727,149.707,149.71,660800003.0
2006-08-25 20:48:00,149.707,149.733,149.707,149.722,697700001.0
2006-08-25 20:49:00,149.73,149.735,149.725,149.735,354399997.0
2006-08-25 20:50:00,149.728,149.732,149.716,149.724,989300001.0
2006-08-25 20:51:00,149.722,149.724,149.714,149.714,391199999.0
2006-08-25 20:52:00,149.715,149.726,149.715,149.72,226900002.0
2006-08-25 20:53:00,149.72,149.725,149.712,149.725,764199996.0
2006-08-25 20:54:00,149.72,149.732,149.713,149.732,164399998.0
2006-08-25 20:55:00,149.727,149.727,149.707,149.708,887899995.0
2006-08-25 20:56:00,149.705,149.715,149.702,149.705,904399994.0
2006-08-25 20:57:00,149.704,149.721,149.687,149.687,704499998.0
2006-08-25 20:58:00,149.685,149.69,149.672,149.673,1184500000.0
2006-08-25 20:59:00,149.671,149.687,149.66,149.671,1261299996.0
2006-08-25 21:00:00,149.67,149.67,149.65,149.66,1433499998.0
2006-08-25 21:01:00,149.667,149.673,149.658,149.668,821900004.0
2006-08-25 21:02:00,149.66,149.669,149.643,149.643,456600000.0
2006-08-25 21:03:00,149.642,149.652,149.627,149.627,803000002.0
2006-08-25 21:04:00,149.622,149.627,149.591,149.591,652299996.0
2006-08-25 21:05:00,149.592,149.604,149.589,149.598,452600002.0
2006-08-25 21:06:00,149.591,149.614,149.591,149.598,516900001.0
2006-08-25 21:07:00,149.597,149.597,149.573,149.588,374299998.0
2006-08-25 21:08:00,149.578,149.593,149.57,149.57,408799997.0
2006-08-25 21:09:00,149.578,149.587,149.578,149.587,210300000.0
2006-08-25 21:10:00,149.585,149.585,149.574,149.574,350800001.0
2006-08-25 21:11:00,149.567,149.579,149.566,149.57,234100001.0
2006-08-25 21:12:00,149.568,149.571,149.551,149.555,427900000.0
2006-08-25 21:13:00,149.557,149.57,149.557,149.57,580500001.0
2006-08-25 21:14:00,149.56,149.57,149.557,149.565,800400006.0
2006-08-25 21:15:00,149.568,149.578,149.565,149.573,935600006.0
2006-08-25 21:16:00,149.572,149.585,149.567,149.584,559300000.0
2006-08-25 21:17:00,149.592,149.602,149.587,149.596,954000002.0
2006-08-25 21:18:00,149.594,149.597,149.585,149.588,435700002.0
2006-08-25 21:19:00,149.59,149.608,149.59,149.606,498400000.0
2006-08-25 21:20:00,149.617,149.622,149.602,149.603,1238099999.0
2006-08-25 21:21:00,149.598,149.606,149.588,149.588,578400002.0
2006-08-25 21:22:00,149.584,149.604,149.583,149.589,909100000.0
2006-08-25 21:23:00,149.598,149.605,149.598,149.6,544399996.0
2006-08-25 21:24:00,149.595,149.603,149.588,149.597,709099990.0
2006-08-25 21:25:00,149.6,149.605,149.592,149.6,627500004.0
2006-08-25 21:26:00,149.609,149.614,149.598,149.598,303800002.0
2006-08-25 21:27:00,149.6,149.6,149.59,149.6,121700000.0
2006-08-25 21:28:00,149.595,149.605,149.595,149.6,68000000.0
2006-08-25 21:29:00,149.596,149.601,149.578,149.592,217300002.0
2006-08-25 21:30:00,149.592,149.605,149.592,149.597,303700000.0
2006-08-25 21:31:00,149.595,149.598,149.593,149.593,67899999.0
2006-08-25 21:32:00,149.587,149.587,149.573,149.582,543100001.0
2006-08-25 21:33:00,149.583,149.601,149.583,149.598,142400000.0
2006-08-25 21:34:00,149.601,149.614,149.601,149.601,206199998.0
2006-08-25 21:35:00,149.597,149.6,149.589,149.589,272999996.0
2006-08-25 21:36:00,149.59,149.595,149.585,149.592,186000000.0
2006-08-25 21:37:00,149.608,149.639,149.608,149.627,92699999.0
2006-08-25 21:38:00,149.628,149.629,149.619,149.629,133399999.0
2006-08-25 21:39:00,149.625,149.625,149.607,149.617,250800004.0
2006-08-25 21:40:00,149.62,149.632,149.613,149.632,347599999.0
2006-08-25 21:41:00,149.635,149.635,149.625,149.633,120900001.0
2006-08-25 21:42:00,149.633,149.633,149.613,149.631,277400000.0
2006-08-25 21:43:00,149.628,149.628,149.612,149.616,396000003.0
2006-08-25 21:44:00,149.616,149.632,149.609,149.61,660499998.0
2006-08-25 21:45:00,149.612,149.626,149.61,149.61,319199996.0
2006-08-25 21:46:00,149.61,149.614,149.604,149.606,552399998.0
2006-08-25 21:47:00,149.612,149.629,149.604,149.621,449599997.0
2006-08-25 21:48:00,149.626,149.635,149.601,149.606,85000001.0
2006-08-25 21:49:00,149.595,149.601,149.585,149.598,152900001.0
2006-08-25 21:50:00,149.603,149.603,149.595,149.596,59400000.0
2006-08-25 21:51:00,149.592,149.603,149.592,149.603,157500001.0
2006-08-25 21:52:00,149.592,149.602,149.581,149.602,95199999.0
2006-08-25 21:53:00,149.607,149.631,149.607,149.631,61000000.0
2006-08-25 21:54:00,149.63,149.63,149.608,149.617,61299999.0
2006-08-25 21:55:00,149.622,149.622,149.61,149.617,79900001.0
2006-08-25 21:56:00,149.623,149.623,149.616,149.616,55400002.0
2006-08-25 21:57:00,149.615,149.615,149.61,149.61,98899999.0
2006-08-25 21:58:00,149.61,149.615,149.608,149.615,61600000.0
2006-08-25 21:59:00,149.613,149.631,149.613,149.62,151499999.0
2006-08-25 22:00:00,149.623,149.644,149.618,149.619,200899996.0
2006-08-25 22:01:00,149.62,149.631,149.611,149.622,373900002.0
2006-08-25 22:02:00,149.625,149.632,149.614,149.614,499400001.0
2006-08-25 22:03:00,149.613,149.631,149.613,149.62,101900001.0
2006-08-25 22:04:00,149.623,149.624,149.609,149.612,219800000.0
2006-08-25 22:05:00,149.609,149.615,149.591,149.6,148899998.0
2006-08-25 22:06:00,149.605,149.617,149.605,149.612,92299999.0
2006-08-25 22:07:00,149.613,149.626,149.609,149.626,122700000.0
2006-08-25 22:08:00,149.631,149.631,149.614,149.618,205800000.0
2006-08-25 22:09:00,149.607,149.608,149.603,149.608,86099999.0
2006-08-25 22:10:00,149.608,149.614,149.603,149.609,208199996.0
2006-08-25 22:11:00,149.605,149.615,149.605,149.61,121899999.0
2006-08-25 22:12:00,149.61,149.619,149.61,149.617,334400005.0
2006-08-25 22:13:00,149.619,149.623,149.611,149.615,113800002.0
2006-08-25 22:14:00,149.611,149.611,149.594,149.605,130600001.0
2006-08-25 22:15:00,149.61,149.617,149.596,149.596,221200001.0
2006-08-25 22:16:00,149.601,149.613,149.601,149.61,249399998.0
2006-08-25 22:17:00,149.61,149.61,149.606,149.606,52800000.0
2006-08-25 22:18:00,149.606,149.609,149.606,149.609,183399999.0
2006-08-25 22:19:00,149.61,149.617,149.605,149.617,120200000.0
2006-08-25 22:20:00,149.618,149.618,149.608,149.617,108500001.0
2006-08-25 22:21:00,149.624,149.624,149.612,149.615,22700000.0
2006-08-25 22:22:00,149.61,149.61,149.59,149.593,157300001.0
2006-08-25 22:23:00,149.59,149.59,149.583,149.59,211500000.0
2006-08-25 22:24:00,149.593,149.599,149.592,149.597,66700000.0
2006-08-25 22:25:00,149.595,149.6,149.587,149.587,166800000.0
2006-08-25 22:26:00,149.586,149.596,149.586,149.586,84500000.0
2006-08-25 22:27:00,149.583,149.59,149.58,149.585,631700002.0
2006-08-25 22:28:00,149.582,149.594,149.582,149.593,230200001.0
2006-08-25 22:29:00,149.603,149.606,149.594,149.606,206700004.0
2006-08-25 22:30:00,149.595,149.595,149.586,149.59,69999999.0
2006-08-25 22:31:00,149.584,149.584,149.562,149.562,144299999.0
2006-08-25 22:32:00,149.563,149.57,149.56,149.565,170500000.0
2006-08-25 22:33:00,149.572,149.58,149.568,149.58,246200001.0
2006-08-25 22:34:00,149.577,149.577,149.556,149.556,245600000.0
2006-08-25 22:35:00,149.542,149.553,149.532,149.532,128300000.0
2006-08-25 22:36:00,149.537,149.567,149.537,149.551,405500001.0
2006-08-25 22:37:00,149.562,149.565,149.55,149.55,322000001.0
2006-08-25 22:38:00,149.548,149.564,149.547,149.547,164300001.0
2006-08-25 22:39:00,149.545,149.55,149.543,149.545,233300000.0
2006-08-25 22:40:00,149.548,149.566,149.546,149.566,319400003.0
2006-08-25 22:41:00,149.565,149.576,149.556,149.576,94400001.0
2006-08-25 22:42:00,149.588,149.588,149.567,149.567,288700003.0
2006-08-25 22:43:00,149.57,149.57,149.56,149.56,82600001.0
2006-08-25 22:44:00,149.563,149.568,149.554,149.554,278099997.0
2006-08-25 22:45:00,149.55,149.55,149.528,149.528,245199999.0
2006-08-25 22:46:00,149.525,149.53,149.522,149.53,104100001.0
2006-08-25 22:47:00,149.528,149.528,149.518,149.518,92799999.0
2006-08-25 22:48:00,149.515,149.52,149.51,149.515,258300001.0
2006-08-25 22:49:00,149.515,149.52,149.505,149.52,242899998.0
2006-08-25 22:50:00,149.52,149.52,149.515,149.515,126499999.0
2006-08-25 22:51:00,149.517,149.533,149.517,149.531,132799999.0
2006-08-25 22:52:00,149.538,149.546,149.535,149.543,180900003.0
2006-08-25 22:53:00,149.535,149.545,149.53,149.535,198700001.0
2006-08-25 22:54:00,149.534,149.534,149.521,149.524,76200001.0
2006-08-25 22:55:00,149.518,149.555,149.518,149.545,116800002.0
2006-08-25 22:56:00,149.55,149.55,149.545,149.55,129799999.0
2006-08-25 22:57:00,149.545,149.55,149.545,149.545,215699999.0
2006-08-25 22:58:00,149.547,149.547,149.536,149.542,50200000.0
2006-08-25 22:59:00,149.55,149.55,149.525,149.535,168599999.0
2006-08-27 23:00:00,149.547,149.625,149.547,149.602,142100000.0
2006-08-27 23:01:00,149.595,149.64,149.595,149.629,62400000.0
2006-08-27 23:02:00,149.617,149.644,149.609,149.61,97200001.0
2006-08-27 23:03:00,149.632,149.668,149.632,149.665,44400000.0
2006-08-27 23:04:00,149.647,149.687,149.643,149.687,94000002.0
2006-08-27 23:05:00,149.684,149.684,149.65,149.65,87899999.0
2006-08-27 23:06:00,149.65,149.674,149.607,149.607,65400001.0
2006-08-27 23:07:00,149.605,149.653,149.605,149.647,112399997.0
2006-08-27 23:08:00,149.647,149.655,149.639,149.644,159799999.0
2006-08-27 23:09:00,149.657,149.668,149.651,149.661,70700000.0
2006-08-27 23:10:00,149.64,149.64,149.593,149.61,119100001.0
2006-08-27 23:11:00,149.614,149.644,149.614,149.641,129800002.0
2006-08-27 23:12:00,149.653,149.657,149.642,149.654,58599999.0
2006-08-27 23:13:00,149.643,149.654,149.602,149.626,82500000.0
2006-08-27 23:14:00,149.613,149.667,149.613,149.65,113400000.0
2006-08-27 23:15:00,149.657,149.665,149.629,149.658,85999999.0
2006-08-27 23:16:00,149.673,149.673,149.614,149.636,97500002.0
2006-08-27 23:17:00,149.595,149.645,149.58,149.645,55200000.0
2006-08-27 23:18:00,149.651,149.661,149.62,149.628,149400002.0
2006-08-27 23:19:00,149.606,149.65,149.594,149.65,132099997.0
2006-08-27 23:20:00,149.65,149.655,149.647,149.647,45400001.0
2006-08-27 23:21:00,149.652,149.653,149.617,149.635,141900001.0
2006-08-27 23:22:00,149.623,149.636,149.607,149.629,91799999.0
2006-08-27 23:23:00,149.64,149.655,149.61,149.614,143299996.0
2006-08-27 23:24:00,149.633,149.65,149.622,149.632,50400000.0
2006-08-27 23:25:00,149.635,149.662,149.635,149.661,75300000.0
2006-08-27 23:26:00,149.663,149.668,149.65,149.65,108199999.0
2006-08-27 23:27:00,149.664,149.664,149.661,149.661,16800000.0
2006-08-27 23:28:00,149.667,149.685,149.667,149.668,67199999.0
2006-08-27 23:29:00,149.67,149.687,149.67,149.685,160000000.0
2006-08-27 23:30:00,149.673,149.687,149.673,149.687,163799999.0
2006-08-27 23:31:00,149.682,149.685,149.673,149.673,47599999.0
2006-08-27 23:32:00,149.673,149.686,149.671,149.686,66800000.0
2006-08-27 23:33:00,149.671,149.671,149.629,149.629,79100002.0
2006-08-27 23:34:00,149.626,149.681,149.626,149.678,190300002.0
2006-08-27 23:35:00,149.683,149.683,149.67,149.677,59500000.0
2006-08-27 23:36:00,149.666,149.667,149.643,149.653,183499998.0
2006-08-27 23:37:00,149.672,149.672,149.64,149.644,86300001.0
2006-08-27 23:38:00,149.642,149.676,149.632,149.676,238099997.0
2006-08-27 23:39:00,149.561,149.582,149.561,149.582,33600000.0
2006-08-27 23:40:00,149.575,149.578,149.57,149.575,69400000.0
2006-08-27 23:41:00,149.565,149.58,149.565,149.575,74300000.0
2006-08-27 23:42:00,149.58,149.58,149.575,149.575,23200000.0
2006-08-27 23:43:00,149.575,149.575,149.575,149.575,13600000.0
2006-08-27 23:44:00,149.57,149.58,149.57,149.577,131600001.0
2006-08-27 23:45:00,149.575,149.575,149.57,149.575,90899999.0
2006-08-27 23:46:00,149.575,149.575,149.575,149.575,1600000.0
2006-08-27 23:47:00,149.573,149.58,149.57,149.575,53899999.0
2006-08-27 23:48:00,149.57,149.576,149.567,149.572,75500000.0
2006-08-27 23:49:00,149.57,149.57,149.562,149.562,62000000.0
2006-08-27 23:50:00,149.57,149.575,149.57,149.57,42000000.0
2006-08-27 23:51:00,149.562,149.575,149.562,149.565,137799999.0
2006-08-27 23:52:00,149.565,149.575,149.563,149.565,144599997.0
2006-08-27 23:53:00,149.567,149.578,149.565,149.57,70899999.0
2006-08-27 23:54:00,149.578,149.578,149.563,149.57,39000000.0
2006-08-27 23:55:00,149.579,149.579,149.579,149.579,9500000.0
2006-08-27 23:56:00,149.593,149.6,149.59,149.6,119799997.0
2006-08-27 23:57:00,149.599,149.599,149.588,149.592,79599999.0
2006-08-27 23:58:00,149.59,149.59,149.57,149.576,84899998.0
2006-08-27 23:59:00,149.58,149.582,149.577,149.582,79900000.0
2006-08-28 00:00:00,149.565,149.574,149.552,149.566,105299999.0
2006-08-28 00:01:00,149.556,149.564,149.55,149.555,41800001.0
2006-08-28 00:02:00,149.558,149.565,149.556,149.565,58099999.0
2006-08-28 00:03:00,149.569,149.569,149.555,149.559,88100000.0
2006-08-28 00:04:00,149.566,149.573,149.566,149.573,46300000.0
2006-08-28 00:05:00,149.577,149.579,149.568,149.579,82900000.0
2006-08-28 00:06:00,149.578,149.578,149.569,149.573,51900001.0
2006-08-28 00:07:00,149.574,149.578,149.568,149.569,48799999.0
2006-08-28 00:08:00,149.558,149.561,149.55,149.55,115899999.0
2006-08-28 00:09:00,149.56,149.565,149.555,149.56,60800000.0
2006-08-28 00:10:00,149.56,149.568,149.56,149.568,49199999.0
2006-08-28 00:11:00,149.562,149.57,149.561,149.563,102900001.0
2006-08-28 00:12:00,149.575,149.575,149.565,149.575,18200000.0
2006-08-28 00:13:00,149.567,149.57,149.565,149.567,69600000.0
2006-08-28 00:14:00,149.569,149.569,149.563,149.566,13500000.0
2006-08-28 00:15:00,149.568,149.568,149.547,149.558,91300001.0
2006-08-28 00:16:00,149.563,149.572,149.555,149.562,188700000.0
2006-08-28 00:17:00,149.565,149.573,149.564,149.573,89199999.0
2006-08-28 00:18:00,149.57,149.575,149.568,149.568,54400000.0
2006-08-28 00:19:00,149.568,149.575,149.565,149.57,49500000.0
2006-08-28 00:20:00,149.57,149.577,149.566,149.575,102300001.0
2006-08-28 00:21:00,149.572,149.582,149.572,149.578,163000004.0
2006-08-28 00:22:00,149.58,149.585,149.58,149.58,80400000.0
2006-08-28 00:23:00,149.585,149.585,149.58,149.58,24000000.0
2006-08-28 00:24:00,149.585,149.592,149.58,149.58,124400000.0
2006-08-28 00:25:00,149.59,149.59,149.582,149.59,70400001.0
2006-08-28 00:26:00,149.585,149.59,149.585,149.585,19500000.0
2006-08-28 00:27:00,149.578,149.578,149.577,149.577,54899999.0
2006-08-28 00:28:00,149.57,149.58,149.56,149.56,94399998.0
2006-08-28 00:29:00,149.572,149.572,149.54,149.545,48700000.0
2006-08-28 00:30:00,149.549,149.571,149.549,149.559,171400000.0
2006-08-28 00:31:00,149.553,149.564,149.531,149.531,156999999.0
2006-08-28 00:32:00,149.541,149.584,149.541,149.578,78700000.0
2006-08-28 00:33:00,149.58,149.58,149.575,149.58,65599999.0
2006-08-28 00:34:00,149.58,149.585,149.575,149.575,60300000.0
2006-08-28 00:35:00,149.575,149.585,149.57,149.585,20600000.0
2006-08-28 00:36:00,149.582,149.582,149.575,149.575,179800002.0
2006-08-28 00:37:00,149.575,149.585,149.572,149.585,108200001.0
2006-08-28 00:38:00,149.58,149.582,149.571,149.571,148700001.0
2006-08-28 00:39:00,149.573,149.587,149.573,149.587,122899999.0
2006-08-28 00:40:00,149.582,149.59,149.574,149.59,213300002.0
2006-08-28 00:41:00,149.584,149.588,149.58,149.58,75100001.0
2006-08-28 00:42:00,149.576,149.592,149.576,149.589,77899999.0
2006-08-28 00:43:00,149.592,149.592,149.577,149.578,95700001.0
2006-08-28 00:44:00,149.582,149.588,149.574,149.579,162600002.0
2006-08-28 00:45:00,149.582,149.591,149.582,149.588,62700001.0
2006-08-28 00:46:00,149.587,149.587,149.577,149.577,33600000.0
2006-08-28 00:47:00,149.582,149.59,149.58,149.585,50900000.0
2006-08-28 00:48:00,149.593,149.599,149.587,149.599,154499998.0
2006-08-28 00:49:00,149.595,149.6,149.589,149.591,81099999.0
2006-08-28 00:50:00,149.582,149.596,149.582,149.592,21799999.0
2006-08-28 00:51:00,149.596,149.596,149.574,149.59,154299996.0
2006-08-28 00:52:00,149.595,149.605,149.592,149.597,78900002.0
2006-08-28 00:53:00,149.598,149.607,149.598,149.607,49900001.0
2006-08-28 00:54:00,149.61,149.615,149.605,149.61,180699996.0
2006-08-28 00:55:00,149.605,149.615,149.605,149.608,153299999.0
2006-08-28 00:56:00,149.61,149.615,149.604,149.606,139999999.0
2006-08-28 00:57:00,149.603,149.61,149.6,149.602,89000001.0
2006-08-28 00:58:00,149.605,149.606,149.583,149.583,53900000.0
2006-08-28 00:59:00,149.586,149.597,149.586,149.59,68999999.0
2006-08-28 01:00:00,149.584,149.595,149.579,149.589,103199999.0
2006-08-28 01:01:00,149.59,149.595,149.585,149.595,40000000.0
2006-08-28 01:02:00,149.599,149.617,149.594,149.617,56799999.0
2006-08-28 01:03:00,149.598,149.602,149.591,149.602,85699999.0
2006-08-28 01:04:00,149.592,149.592,149.571,149.59,140999999.0
2006-08-28 01:05:00,149.592,149.596,149.586,149.586,95799998.0
2006-08-28 01:06:00,149.588,149.614,149.588,149.599,196599999.0
2006-08-28 01:07:00,149.598,149.598,149.592,149.598,83300001.0
2006-08-28 01:08:00,149.6,149.6,149.6,149.6,21200000.0
2006-08-28 01:09:00,149.6,149.605,149.6,149.605,58300002.0
2006-08-28 01:10:00,149.608,149.615,149.602,149.605,106600000.0
2006-08-28 01:11:00,149.606,149.638,149.606,149.638,26300000.0
2006-08-28 01:12:00,149.647,149.647,149.596,149.635,121699999.0
2006-08-28 01:13:00,149.634,149.634,149.609,149.627,60300000.0
2006-08-28 01:14:00,149.626,149.626,149.611,149.611,54100000.0
2006-08-28 01:15:00,149.622,149.622,149.608,149.615,53400000.0
2006-08-28 01:16:00,149.625,149.625,149.615,149.625,146400003.0
2006-08-28 01:17:00,149.618,149.625,149.613,149.613,171199997.0
2006-08-28 01:18:00,149.623,149.623,149.62,149.62,116600000.0
2006-08-28 01:19:00,149.62,149.62,149.615,149.615,97000001.0
2006-08-28 01:20:00,149.626,149.631,149.624,149.63,64599999.0
2006-08-28 01:21:00,149.613,149.621,149.612,149.615,70100002.0
2006-08-28 01:22:00,149.614,149.625,149.614,149.623,89800001.0
2006-08-28 01:23:00,149.622,149.629,149.617,149.627,77400000.0
2006-08-28 01:24:00,149.625,149.635,149.62,149.62,28800001.0
2006-08-28 01:25:00,149.627,149.628,149.612,149.625,55799999.0
2006-08-28 01:26:00,149.627,149.646,149.625,149.646,104300002.0
2006-08-28 01:27:00,149.645,149.645,149.621,149.627,95200000.0
2006-08-28 01:28:00,149.63,149.648,149.63,149.643,53799999.0
2006-08-28 01:29:00,149.648,149.648,149.626,149.64,57500000.0
2006-08-28 01:30:00,149.64,149.645,149.628,149.645,112300000.0
2006-08-28 01:31:00,149.64,149.651,149.636,149.651,103600000.0
2006-08-28 01:32:00,149.642,149.644,149.631,149.644,50500000.0
2006-08-28 01:33:00,149.64,149.645,149.635,149.64,62899999.0
2006-08-28 01:34:00,149.646,149.647,149.615,149.621,84599999.0
2006-08-28 01:35:00,149.628,149.643,149.621,149.643,111699997.0
2006-08-28 01:36:00,149.634,149.634,149.603,149.62,123999996.0
2006-08-28 01:37:00,149.631,149.64,149.628,149.628,136399995.0
2006-08-28 01:38:00,149.628,149.632,149.621,149.621,91499999.0
2006-08-28 01:39:00,149.622,149.622,149.606,149.611,83300000.0
2006-08-28 01:40:00,149.61,149.612,149.595,149.607,116400000.0
2006-08-28 01:41:00,149.611,149.625,149.611,149.625,68700000.0
2006-08-28 01:42:00,149.632,149.632,149.612,149.62,124900003.0
2006-08-28 01:43:00,149.612,149.619,149.612,149.612,49899999.0
2006-08-28 01:44:00,149.612,149.62,149.612,149.617,88000000.0
2006-08-28 01:45:00,149.622,149.628,149.622,149.628,149099999.0
2006-08-28 01:46:00,149.623,149.628,149.623,149.628,100399998.0
2006-08-28 01:47:00,149.62,149.625,149.618,149.625,25500000.0
2006-08-28 01:48:00,149.615,149.627,149.615,149.627,82799998.0
2006-08-28 01:49:00,149.63,149.632,149.619,149.622,62100000.0
2006-08-28 01:50:00,149.609,149.63,149.609,149.63,135599996.0
2006-08-28 01:51:00,149.63,149.63,149.595,149.595,105699998.0
2006-08-28 01:52:00,149.601,149.617,149.601,149.616,118999999.0
2006-08-28 01:53:00,149.618,149.622,149.61,149.62,84300001.0
2006-08-28 01:54:00,149.626,149.627,149.609,149.609,119800001.0
2006-08-28 01:55:00,149.627,149.634,149.616,149.634,59100000.0
2006-08-28 01:56:00,149.629,149.632,149.618,149.621,173399999.0
2006-08-28 01:57:00,149.617,149.617,149.611,149.617,68700002.0
2006-08-28 01:58:00,149.621,149.621,149.619,149.619,18400000.0
2006-08-28 01:59:00,149.605,149.605,149.591,149.6,117500000.0
2006-08-28 02:00:00,149.604,149.608,149.582,149.592,199899995.0
2006-08-28 02:01:00,149.598,149.605,149.595,149.595,101599999.0
2006-08-28 02:02:00,149.604,149.613,149.602,149.602,101500003.0
2006-08-28 02:03:00,149.602,149.604,149.583,149.604,40300000.0
2006-08-28 02:04:00,149.603,149.603,149.597,149.597,20300000.0
2006-08-28 02:05:00,149.587,149.597,149.587,149.591,52900000.0
2006-08-28 02:06:00,149.596,149.603,149.593,149.603,69500000.0
2006-08-28 02:07:00,149.605,149.623,149.604,149.614,84400000.0
2006-08-28 02:08:00,149.615,149.616,149.6,149.6,134599999.0
2006-08-28 02:09:00,149.607,149.608,149.605,149.608,35100000.0
2006-08-28 02:10:00,149.607,149.609,149.598,149.607,51200000.0
2006-08-28 02:11:00,149.611,149.623,149.611,149.623,46899999.0
2006-08-28 02:12:00,149.623,149.625,149.61,149.616,71800001.0
2006-08-28 02:13:00,149.62,149.62,149.615,149.618,43900000.0
2006-08-28 02:14:00,149.615,149.62,149.613,149.613,149999999.0
2006-08-28 02:15:00,149.623,149.638,149.623,149.631,56000000.0
2006-08-28 02:16:00,149.628,149.63,149.625,149.63,108500000.0
2006-08-28 02:17:00,149.629,149.632,149.621,149.627,104899999.0
2006-08-28 02:18:00,149.63,149.632,149.624,149.628,100400002.0
2006-08-28 02:19:00,149.62,149.625,149.618,149.62,43200000.0
2006-08-28 02:20:00,149.63,149.643,149.626,149.631,93900000.0
2006-08-28 02:21:00,149.637,149.645,149.635,149.635,53600000.0
2006-08-28 02:22:00,149.641,149.657,149.641,149.648,90700000.0
2006-08-28 02:23:00,149.655,149.668,149.655,149.656,55199999.0
2006-08-28 02:24:00,149.663,149.666,149.651,149.657,110900000.0
2006-08-28 02:25:00,149.658,149.665,149.658,149.66,53900002.0
2006-08-28 02:26:00,149.666,149.673,149.663,149.664,44800000.0
2006-08-28 02:27:00,149.662,149.671,149.655,149.655,57000000.0
2006-08-28 02:28:00,149.65,149.659,149.65,149.658,27800000.0
2006-08-28 02:29:00,149.655,149.665,149.655,149.66,95200000.0
2006-08-28 02:30:00,149.657,149.657,149.652,149.652,86300001.0
2006-08-28 02:31:00,149.658,149.658,149.646,149.653,52800000.0
2006-08-28 02:32:00,149.654,149.676,149.654,149.654,65700000.0
2006-08-28 02:33:00,149.64,149.641,149.629,149.641,108799996.0
2006-08-28 02:34:00,149.64,149.647,149.639,149.647,124099998.0
2006-08-28 02:35:00,149.647,149.663,149.644,149.663,51400000.0
2006-08-28 02:36:00,149.659,149.662,149.649,149.652,179700003.0
2006-08-28 02:37:00,149.65,149.652,149.638,149.642,180899998.0
2006-08-28 02:38:00,149.641,149.641,149.625,149.625,53200000.0
2006-08-28 02:39:00,149.625,149.638,149.619,149.638,41600000.0
2006-08-28 02:40:00,149.642,149.643,149.623,149.637,156400000.0
2006-08-28 02:41:00,149.635,149.635,149.621,149.625,64299999.0
2006-08-28 02:42:00,149.621,149.641,149.621,149.624,136400000.0
2006-08-28 02:43:00,149.626,149.635,149.626,149.632,69000000.0
2006-08-28 02:44:00,149.635,149.64,149.635,149.638,16600000.0
2006-08-28 02:45:00,149.642,149.642,149.618,149.629,143900002.0
2006-08-28 02:46:00,149.632,149.639,149.631,149.634,49800000.0
2006-08-28 02:47:00,149.632,149.633,149.607,149.633,62399999.0
2006-08-28 02:48:00,149.642,149.645,149.635,149.635,44100000.0
2006-08-28 02:49:00,149.63,149.641,149.626,149.628,166399999.0
2006-08-28 02:50:00,149.635,149.65,149.635,149.647,116699999.0
2006-08-28 02:51:00,149.643,149.651,149.64,149.64,44000000.0
2006-08-28 02:52:00,149.635,149.643,149.627,149.643,33900000.0
2006-08-28 02:53:00,149.642,149.643,149.634,149.635,67900000.0
2006-08-28 02:54:00,149.642,149.66,149.638,149.66,97900001.0
2006-08-28 02:55:00,149.677,149.683,149.677,149.683,42199998.0
2006-08-28 02:56:00,149.702,149.71,149.696,149.696,209100003.0
2006-08-28 02:57:00,149.696,149.71,149.694,149.71,103199998.0
2006-08-28 02:58:00,149.711,149.718,149.701,149.718,60799999.0
2006-08-28 02:59:00,149.713,149.726,149.709,149.72,185699998.0
2006-08-28 03:00:00,149.717,149.717,149.703,149.703,22900000.0
2006-08-28 03:01:00,149.706,149.723,149.706,149.723,82600000.0
2006-08-28 03:02:00,149.713,149.731,149.701,149.701,215199997.0
2006-08-28 03:03:00,149.697,149.716,149.69,149.711,92699999.0
2006-08-28 03:04:00,149.714,149.716,149.714,149.716,19200000.0
2006-08-28 03:05:00,149.725,149.731,149.711,149.72,89600000.0
2006-08-28 03:06:00,149.723,149.735,149.72,149.732,92599999.0
2006-08-28 03:07:00,149.737,149.738,149.722,149.73,76699998.0
2006-08-28 03:08:00,149.723,149.732,149.723,149.732,31800000.0
2006-08-28 03:09:00,149.73,149.738,149.724,149.73,86599999.0
2006-08-28 03:10:00,149.734,149.734,149.729,149.729,13600000.0
2006-08-28 03:11:00,149.735,149.738,149.725,149.725,84100000.0
2006-08-28 03:12:00,149.739,149.739,149.721,149.725,65099999.0
2006-08-28 03:13:00,149.728,149.728,149.721,149.726,51900000.0
2006-08-28 03:14:00,149.722,149.726,149.711,149.715,99900000.0
2006-08-28 03:15:00,149.723,149.73,149.716,149.73,47700001.0
2006-08-28 03:16:00,149.73,149.735,149.725,149.73,136500000.0
2006-08-28 03:17:00,149.733,149.737,149.721,149.737,56800001.0
2006-08-28 03:18:00,149.737,149.742,149.737,149.738,69400000.0
2006-08-28 03:19:00,149.726,149.726,149.724,149.724,41600000.0
2006-08-28 03:20:00,149.717,149.725,149.715,149.715,60899999.0
2006-08-28 03:21:00,149.727,149.734,149.722,149.73,172999998.0
2006-08-28 03:22:00,149.73,149.73,149.716,149.721,67300000.0
2006-08-28 03:23:00,149.714,149.715,149.697,149.697,71400000.0
2006-08-28 03:24:00,149.703,149.712,149.703,149.704,113100000.0
2006-08-28 03:25:00,149.7,149.705,149.695,149.7,131699998.0
2006-08-28 03:26:00,149.706,149.715,149.702,149.702,36700000.0
2006-08-28 03:27:00,149.712,149.715,149.695,149.695,124599998.0
2006-08-28 03:28:00,149.682,149.682,149.66,149.666,77999999.0
2006-08-28 03:29:00,149.672,149.677,149.672,149.672,61900000.0
2006-08-28 03:30:00,149.658,149.658,149.648,149.656,145999999.0
2006-08-28 03:31:00,149.65,149.65,149.645,149.65,98200003.0
2006-08-28 03:32:00,149.65,149.655,149.645,149.65,30000000.0
2006-08-28 03:33:00,149.647,149.647,149.621,149.625,165199998.0
2006-08-28 03:34:00,149.621,149.637,149.621,149.631,40100000.0
2006-08-28 03:35:00,149.622,149.622,149.61,149.61,61900002.0
2006-08-28 03:36:00,149.609,149.621,149.609,149.621,37300001.0
2006-08-28 03:37:00,149.615,149.617,149.609,149.617,128000001.0
2006-08-28 03:38:00,149.621,149.628,149.621,149.628,84799999.0
2006-08-28 03:39:00,149.625,149.625,149.598,149.6,67700001.0
2006-08-28 03:40:00,149.605,149.619,149.605,149.616,73500000.0
2006-08-28 03:41:00,149.612,149.617,149.612,149.617,89999998.0
2006-08-28 03:42:00,149.623,149.626,149.62,149.622,26600000.0
2006-08-28 03:43:00,149.628,149.629,149.617,149.617,130599999.0
2006-08-28 03:44:00,149.618,149.618,149.609,149.613,82900000.0
2006-08-28 03:45:00,149.622,149.622,149.602,149.612,212900000.0
2006-08-28 03:46:00,149.612,149.647,149.606,149.646,114000001.0
2006-08-28 03:47:00,149.635,149.635,149.624,149.632,76799998.0
2006-08-28 03:48:00,149.634,149.649,149.634,149.649,96600001.0
2006-08-28 03:49:00,149.638,149.646,149.635,149.645,126100001.0
2006-08-28 03:50:00,149.638,149.647,149.625,149.625,123799999.0
2006-08-28 03:51:00,149.621,149.621,149.607,149.612,105699999.0
2006-08-28 03:52:00,149.621,149.629,149.621,149.629,16800000.0
2006-08-28 03:53:00,149.651,149.67,149.651,149.67,21500000.0
2006-08-28 03:54:00,149.674,149.674,149.665,149.67,70299999.0
2006-08-28 03:55:00,149.666,149.674,149.666,149.674,59100000.0
2006-08-28 03:56:00,149.673,149.678,149.672,149.677,76600000.0
2006-08-28 03:57:00,149.682,149.682,149.666,149.682,117400003.0
2006-08-28 03:58:00,149.684,149.686,149.675,149.686,114000001.0
2006-08-28 03:59:00,149.68,149.68,149.675,149.679,66300000.0
2006-08-28 04:00:00,149.69,149.722,149.69,149.713,42000000.0
2006-08-28 04:01:00,149.71,149.714,149.693,149.701,128699999.0
2006-08-28 04:02:00,149.694,149.694,149.683,149.688,72700000.0
2006-08-28 04:03:00,149.699,149.705,149.686,149.686,73199999.0
2006-08-28 04:04:00,149.688,149.698,149.683,149.683,63100000.0
2006-08-28 04:05:00,149.681,149.697,149.681,149.697,21600000.0
2006-08-28 04:06:00,149.7,149.7,149.687,149.699,61899999.0
2006-08-28 04:07:00,149.703,149.704,149.69,149.702,78500000.0
2006-08-28 04:08:00,149.7,149.7,149.684,149.696,70400000.0
2006-08-28 04:09:00,149.695,149.707,149.694,149.694,141900000.0
2006-08-28 04:10:00,149.691,149.698,149.689,149.698,28500000.0
2006-08-28 04:11:00,149.696,149.707,149.696,149.707,74699998.0
2006-08-28 04:12:00,149.703,149.71,149.703,149.703,28800000.0
2006-08-28 04:13:00,149.711,149.717,149.711,149.717,57600000.0
2006-08-28 04:14:00,149.725,149.732,149.725,149.732,47900000.0
2006-08-28 04:15:00,149.724,149.724,149.716,149.721,36300000.0
2006-08-28 04:16:00,149.719,149.723,149.71,149.71,101200000.0
2006-08-28 04:17:00,149.722,149.731,149.72,149.72,97800002.0
2006-08-28 04:18:00,149.717,149.717,149.702,149.702,101200000.0
2006-08-28 04:19:00,149.71,149.713,149.703,149.71,75800001.0
2006-08-28 04:20:00,149.709,149.709,149.683,149.683,83600002.0
2006-08-28 04:21:00,149.7,149.707,149.693,149.707,97200000.0
2006-08-28 04:22:00,149.707,149.711,149.696,149.702,186100001.0
2006-08-28 04:23:00,149.707,149.71,149.702,149.708,114200003.0
2006-08-28 04:24:00,149.699,149.703,149.693,149.7,91299999.0
2006-08-28 04:25:00,149.699,149.718,149.699,149.712,33600000.0
2006-08-28 04:26:00,149.712,149.712,149.682,149.682,55200000.0
2006-08-28 04:27:00,149.664,149.668,149.643,149.66,112500003.0
2006-08-28 04:28:00,149.662,149.668,149.644,149.656,140100001.0
2006-08-28 04:29:00,149.655,149.668,149.645,149.645,148199999.0
2006-08-28 04:30:00,149.65,149.665,149.645,149.665,119400000.0
2006-08-28 04:31:00,149.665,149.675,149.665,149.67,54699999.0
2006-08-28 04:32:00,149.674,149.677,149.662,149.671,79000001.0
2006-08-28 04:33:00,149.68,149.68,149.662,149.662,91200000.0
2006-08-28 04:34:00,149.673,149.673,149.663,149.665,95100001.0
2006-08-28 04:35:00,149.667,149.667,149.655,149.655,70100000.0
2006-08-28 04:36:00,149.65,149.65,149.647,149.647,41600000.0
2006-08-28 04:37:00,149.648,149.658,149.646,149.656,72700000.0
2006-08-28 04:38:00,149.66,149.671,149.65,149.671,81000000.0
2006-08-28 04:39:00,149.672,149.672,149.651,149.651,90900001.0
2006-08-28 04:40:00,149.66,149.668,149.656,149.658,42500000.0
2006-08-28 04:41:00,149.662,149.678,149.662,149.676,36300000.0
2006-08-28 04:42:00,149.675,149.684,149.675,149.684,11200000.0
2006-08-28 04:43:00,149.684,149.684,149.671,149.671,32600001.0
2006-08-28 04:44:00,149.678,149.682,149.671,149.677,72200003.0
2006-08-28 04:45:00,149.667,149.667,149.656,149.656,107900000.0
2006-08-28 04:46:00,149.662,149.667,149.658,149.658,96099999.0
2006-08-28 04:47:00,149.667,149.668,149.659,149.668,101500001.0
2006-08-28 04:48:00,149.673,149.673,149.672,149.672,4800000.0
2006-08-28 04:49:00,149.682,149.687,149.679,149.683,153800003.0
2006-08-28 04:50:00,149.68,149.7,149.68,149.7,58300002.0
2006-08-28 04:51:00,149.696,149.698,149.692,149.698,130900003.0
2006-08-28 04:52:00,149.691,149.691,149.689,149.689,46799999.0
2006-08-28 04:53:00,149.687,149.687,149.681,149.687,40700000.0
2006-08-28 04:54:00,149.688,149.688,149.678,149.685,101999998.0
2006-08-28 04:55:00,149.685,149.689,149.683,149.686,129299998.0
2006-08-28 04:56:00,149.69,149.694,149.676,149.677,73200000.0
2006-08-28 04:57:00,149.673,149.685,149.669,149.68,62799998.0
2006-08-28 04:58:00,149.676,149.687,149.676,149.681,99899997.0
2006-08-28 04:59:00,149.676,149.683,149.676,149.679,38900000.0
2006-08-28 05:00:00,149.676,149.676,149.657,149.665,54399999.0
2006-08-28 05:01:00,149.662,149.68,149.66,149.678,33500000.0
2006-08-28 05:02:00,149.675,149.675,149.661,149.675,93500000.0
2006-08-28 05:03:00,149.672,149.672,149.659,149.665,61800001.0
2006-08-28 05:04:00,149.662,149.662,149.648,149.654,103000000.0
2006-08-28 05:05:00,149.643,149.647,149.63,149.638,83600001.0
2006-08-28 05:06:00,149.645,149.647,149.628,149.628,43900000.0
2006-08-28 05:07:00,149.621,149.634,149.621,149.627,80600000.0
2006-08-28 05:08:00,149.641,149.651,149.638,149.642,47200000.0
2006-08-28 05:09:00,149.642,149.642,149.626,149.642,71199999.0
2006-08-28 05:10:00,149.635,149.635,149.623,149.628,195900005.0
2006-08-28 05:11:00,149.639,149.651,149.633,149.651,22400000.0
2006-08-28 05:12:00,149.65,149.65,149.65,149.65,8500000.0
2006-08-28 05:13:00,149.652,149.652,149.637,149.637,20000000.0
2006-08-28 05:14:00,149.647,149.649,149.639,149.648,70400000.0
2006-08-28 05:15:00,149.657,149.657,149.643,149.654,97800001.0
2006-08-28 05:16:00,149.65,149.654,149.638,149.647,138600004.0
2006-08-28 05:17:00,149.634,149.637,149.626,149.626,121200003.0
2006-08-28 05:18:00,149.632,149.632,149.621,149.627,54100000.0
2006-08-28 05:19:00,149.627,149.627,149.617,149.623,86600001.0
2006-08-28 05:20:00,149.622,149.625,149.607,149.625,121699998.0
2006-08-28 05:21:00,149.626,149.638,149.62,149.62,121700001.0
2006-08-28 05:22:00,149.626,149.63,149.62,149.623,200199998.0
2006-08-28 05:23:00,149.616,149.633,149.616,149.63,37000001.0
2006-08-28 05:24:00,149.625,149.625,149.62,149.623,58300001.0
2006-08-28 05:25:00,149.626,149.627,149.626,149.627,6400000.0
2006-08-28 05:26:00,149.647,149.66,149.647,149.66,33100000.0
2006-08-28 05:27:00,149.657,149.761,149.657,149.761,45600000.0
2006-08-28 05:28:00,149.815,149.831,149.794,149.826,139499999.0
2006-08-28 05:29:00,149.819,149.819,149.783,149.795,84700001.0
2006-08-28 05:30:00,149.788,149.795,149.774,149.785,62100000.0
2006-08-28 05:31:00,149.789,149.801,149.765,149.765,140700000.0
2006-08-28 05:32:00,149.753,149.783,149.753,149.78,133000001.0
2006-08-28 05:33:00,149.805,149.81,149.788,149.788,14200000.0
2006-08-28 05:34:00,149.757,149.769,149.745,149.758,149299998.0
2006-08-28 05:35:00,149.757,149.757,149.744,149.756,59200000.0
2006-08-28 05:36:00,149.761,149.795,149.76,149.782,185899998.0
2006-08-28 05:37:00,149.777,149.791,149.77,149.77,76699998.0
2006-08-28 05:38:00,149.759,149.779,149.757,149.76,127700000.0
2006-08-28 05:39:00,149.759,149.781,149.759,149.78,36100000.0
2006-08-28 05:40:00,149.776,149.78,149.756,149.78,106200002.0
2006-08-28 05:41:00,149.767,149.767,149.745,149.749,61000000.0
2006-08-28 05:42:00,149.756,149.772,149.756,149.759,90699998.0
2006-08-28 05:43:00,149.763,149.775,149.755,149.775,139600001.0
2006-08-28 05:44:00,149.775,149.797,149.775,149.797,65700000.0
2006-08-28 05:45:00,149.798,149.806,149.791,149.806,104300000.0
2006-08-28 05:46:00,149.785,149.785,149.77,149.77,29300000.0
2006-08-28 05:47:00,149.764,149.772,149.762,149.767,68100000.0
2006-08-28 05:48:00,149.773,149.778,149.763,149.764,92300000.0
2006-08-28 05:49:00,149.763,149.778,149.756,149.769,89200001.0
2006-08-28 05:50:00,149.775,149.794,149.775,149.787,118199999.0
2006-08-28 05:51:00,149.792,149.792,149.764,149.774,98300002.0
2006-08-28 05:52:00,149.769,149.787,149.769,149.783,146000001.0
2006-08-28 05:53:00,149.788,149.788,149.781,149.786,141200003.0
2006-08-28 05:54:00,149.792,149.794,149.783,149.783,161900004.0
2006-08-28 05:55:00,149.778,149.787,149.771,149.787,77499999.0
2006-08-28 05:56:00,149.778,149.793,149.778,149.793,58900000.0
2006-08-28 05:57:00,149.795,149.802,149.795,149.802,23100000.0
2006-08-28 05:58:00,149.805,149.805,149.785,149.797,88000001.0
2006-08-28 05:59:00,149.801,149.828,149.801,149.812,232100002.0
2006-08-28 06:00:00,149.81,149.824,149.81,149.812,93600000.0
2006-08-28 06:01:00,149.82,149.82,149.805,149.805,54300001.0
2006-08-28 06:02:00,149.802,149.806,149.799,149.803,79699998.0
2006-08-28 06:03:00,149.794,149.805,149.794,149.802,267500004.0
2006-08-28 06:04:00,149.808,149.808,149.791,149.8,73300000.0
2006-08-28 06:05:00,149.802,149.809,149.792,149.805,143700000.0
2006-08-28 06:06:00,149.804,149.818,149.804,149.816,104999998.0
2006-08-28 06:07:00,149.81,149.826,149.806,149.815,78099999.0
2006-08-28 06:08:00,149.823,149.825,149.81,149.825,104700002.0
2006-08-28 06:09:00,149.82,149.833,149.81,149.833,67700000.0
2006-08-28 06:10:00,149.843,149.856,149.843,149.853,91300000.0
2006-08-28 06:11:00,149.856,149.857,149.844,149.844,99500001.0
2006-08-28 06:12:00,149.848,149.848,149.83,149.84,134000000.0
2006-08-28 06:13:00,149.829,149.848,149.829,149.837,120300002.0
2006-08-28 06:14:00,149.843,149.843,149.833,149.835,130799999.0
2006-08-28 06:15:00,149.843,149.843,149.828,149.839,53499999.0
2006-08-28 06:16:00,149.845,149.847,149.833,149.841,89700001.0
2006-08-28 06:17:00,149.845,149.859,149.845,149.858,59700000.0
2006-08-28 06:18:00,149.851,149.864,149.839,149.839,65700001.0
2006-08-28 06:19:00,149.839,149.85,149.836,149.845,166900001.0
2006-08-28 06:20:00,149.848,149.862,149.838,149.853,128299998.0
2006-08-28 06:21:00,149.847,149.847,149.844,149.847,21500000.0
2006-08-28 06:22:00,149.842,149.859,149.84,149.85,78300000.0
2006-08-28 06:23:00,149.855,149.862,149.839,149.842,150600002.0
2006-08-28 06:24:00,149.846,149.852,149.845,149.845,77500000.0
2006-08-28 06:25:00,149.85,149.851,149.832,149.834,94800000.0
2006-08-28 06:26:00,149.833,149.837,149.83,149.83,154000002.0
2006-08-28 06:27:00,149.835,149.835,149.824,149.835,102100000.0
2006-08-28 06:28:00,149.838,149.841,149.827,149.83,47600000.0
2006-08-28 06:29:00,149.839,149.854,149.836,149.854,37900000.0
2006-08-28 06:30:00,149.855,149.855,149.842,149.842,97000001.0
2006-08-28 06:31:00,149.853,149.858,149.853,149.858,26400000.0
2006-08-28 06:32:00,149.854,149.862,149.851,149.851,174200000.0
2006-08-28 06:33:00,149.855,149.865,149.855,149.862,110499998.0
2006-08-28 06:34:00,149.855,149.861,149.847,149.851,132900000.0
2006-08-28 06:35:00,149.85,149.855,149.85,149.85,30199999.0
2006-08-28 06:36:00,149.852,149.858,149.84,149.85,182300000.0
2006-08-28 06:37:00,149.849,149.855,149.847,149.85,87700000.0
2006-08-28 06:38:00,149.855,149.867,149.854,149.859,63099998.0
2006-08-28 06:39:00,149.862,149.862,149.854,149.858,131300001.0
2006-08-28 06:40:00,149.855,149.863,149.855,149.855,139399999.0
2006-08-28 06:41:00,149.853,149.862,149.853,149.862,68799999.0
2006-08-28 06:42:00,149.857,149.857,149.848,149.848,85899998.0
2006-08-28 06:43:00,149.847,149.851,149.84,149.845,73600000.0
2006-08-28 06:44:00,149.855,149.855,149.845,149.845,110100000.0
2006-08-28 06:45:00,149.854,149.854,149.851,149.851,25600000.0
2006-08-28 06:46:00,149.854,149.854,149.84,149.84,44300000.0
2006-08-28 06:47:00,149.848,149.848,149.844,149.848,68699998.0
2006-08-28 06:48:00,149.851,149.858,149.846,149.858,152300002.0
2006-08-28 06:49:00,149.864,149.875,149.858,149.862,123500001.0
2006-08-28 06:50:00,149.857,149.858,149.841,149.846,52500000.0
2006-08-28 06:51:00,149.841,149.851,149.837,149.849,133000001.0
2006-08-28 06:52:00,149.848,149.855,149.84,149.84,95400001.0
2006-08-28 06:53:00,149.845,149.845,149.845,149.845,24800000.0
2006-08-28 06:54:00,149.846,149.855,149.839,149.855,41900000.0
2006-08-28 06:55:00,149.853,149.858,149.85,149.85,86300001.0
2006-08-28 06:56:00,149.857,149.865,149.847,149.86,104600001.0
2006-08-28 06:57:00,149.857,149.858,149.846,149.858,91000002.0
2006-08-28 06:58:00,149.86,149.865,149.857,149.865,87599999.0
2006-08-28 06:59:00,149.861,149.861,149.843,149.843,97700000.0
2006-08-28 07:00:00,149.848,149.853,149.84,149.843,50100000.0
2006-08-28 07:01:00,149.839,149.852,149.839,149.842,58299999.0
2006-08-28 07:02:00,149.838,149.851,149.838,149.851,53000000.0
2006-08-28 07:03:00,149.855,149.862,149.846,149.86,97100000.0
2006-08-28 07:04:00,149.853,149.858,149.844,149.849,134799999.0
2006-08-28 07:05:00,149.835,149.855,149.835,149.855,89399998.0
2006-08-28 07:06:00,149.855,149.855,149.84,149.848,89100000.0
2006-08-28 07:07:00,149.854,149.864,149.843,149.86,187399996.0
2006-08-28 07:08:00,149.858,149.861,149.847,149.857,60500000.0
2006-08-28 07:09:00,149.858,149.864,149.853,149.862,97299998.0
2006-08-28 07:10:00,149.86,149.86,149.844,149.85,33400000.0
2006-08-28 07:11:00,149.847,149.847,149.83,149.84,121700002.0
2006-08-28 07:12:00,149.835,149.835,149.823,149.835,114200002.0
2006-08-28 07:13:00,149.842,149.848,149.842,149.842,66300000.0
2006-08-28 07:14:00,149.835,149.852,149.835,149.852,98499998.0
2006-08-28 07:15:00,149.844,149.859,149.838,149.838,95199999.0
2006-08-28 07:16:00,149.836,149.843,149.828,149.83,67699998.0
2006-08-28 07:17:00,149.825,149.84,149.817,149.84,32000000.0
2006-08-28 07:18:00,149.832,149.835,149.827,149.835,68900001.0
2006-08-28 07:19:00,149.833,149.833,149.832,149.832,22400000.0
2006-08-28 07:20:00,149.817,149.824,149.813,149.824,45300000.0
2006-08-28 07:21:00,149.821,149.821,149.809,149.813,52900000.0
2006-08-28 07:22:00,149.815,149.815,149.805,149.805,81600001.0
2006-08-28 07:23:00,149.817,149.822,149.813,149.822,104700002.0
2006-08-28 07:24:00,149.817,149.822,149.809,149.822,74000001.0
2006-08-28 07:25:00,149.824,149.837,149.823,149.825,40000000.0
2006-08-28 07:26:00,149.825,149.835,149.817,149.828,97799999.0
2006-08-28 07:27:00,149.823,149.823,149.799,149.799,81900000.0
2006-08-28 07:28:00,149.805,149.806,149.792,149.806,54800000.0
2006-08-28 07:29:00,149.802,149.818,149.802,149.811,62799998.0
2006-08-28 07:30:00,149.814,149.826,149.814,149.816,53000000.0
2006-08-28 07:31:00,149.825,149.827,149.824,149.827,35099999.0
2006-08-28 07:32:00,149.828,149.834,149.818,149.83,135900003.0
2006-08-28 07:33:00,149.834,149.844,149.818,149.82,134100002.0
2006-08-28 07:34:00,149.82,149.82,149.797,149.813,98299999.0
2006-08-28 07:35:00,149.812,149.814,149.79,149.805,116600000.0
2006-08-28 07:36:00,149.816,149.823,149.816,149.821,57600000.0
2006-08-28 07:37:00,149.828,149.835,149.821,149.823,101100000.0
2006-08-28 07:38:00,149.826,149.831,149.826,149.831,16600000.0
2006-08-28 07:39:00,149.814,149.83,149.814,149.82,160999997.0
2006-08-28 07:40:00,149.814,149.82,149.809,149.82,121000000.0
2006-08-28 07:41:00,149.818,149.836,149.818,149.83,166099998.0
2006-08-28 07:42:00,149.818,149.828,149.814,149.828,39200000.0
2006-08-28 07:43:00,149.833,149.845,149.826,149.833,93900000.0
2006-08-28 07:44:00,149.824,149.831,149.813,149.818,70900000.0
2006-08-28 07:45:00,149.815,149.833,149.815,149.829,109200000.0
2006-08-28 07:46:00,149.841,149.842,149.841,149.842,28000000.0
2006-08-28 07:47:00,149.85,149.857,149.84,149.85,98900000.0
2006-08-28 07:48:00,149.849,149.854,149.84,149.84,106400000.0
2006-08-28 07:49:00,149.842,149.847,149.842,149.847,16000000.0
2006-08-28 07:50:00,149.86,149.866,149.86,149.866,104300000.0
2006-08-28 07:51:00,149.865,149.875,149.865,149.872,50000000.0
2006-08-28 07:52:00,149.873,149.878,149.86,149.865,56000000.0
2006-08-28 07:53:00,149.872,149.875,149.869,149.869,42300000.0
2006-08-28 07:54:00,149.855,149.857,149.855,149.857,90300003.0
2006-08-28 07:55:00,149.862,149.882,149.862,149.882,113400000.0
2006-08-28 07:56:00,149.882,149.882,149.857,149.857,52899999.0
2006-08-28 07:57:00,149.856,149.868,149.851,149.851,79599999.0
2006-08-28 07:58:00,149.864,149.874,149.864,149.864,97600000.0
2006-08-28 07:59:00,149.853,149.864,149.853,149.864,38100000.0
2006-08-28 08:00:00,149.858,149.87,149.853,149.865,77999999.0
2006-08-28 08:01:00,149.87,149.87,149.856,149.856,111600001.0
2006-08-28 08:02:00,149.857,149.873,149.857,149.871,85499999.0
2006-08-28 08:03:00,149.855,149.855,149.847,149.854,157199997.0
2006-08-28 08:04:00,149.864,149.866,149.854,149.866,93199999.0
2006-08-28 08:05:00,149.866,149.875,149.866,149.875,79199999.0
2006-08-28 08:06:00,149.872,149.887,149.865,149.885,74200001.0
2006-08-28 08:07:00,149.884,149.894,149.884,149.889,62400000.0
2006-08-28 08:08:00,149.896,149.908,149.896,149.902,72700000.0
2006-08-28 08:09:00,149.902,149.906,149.884,149.891,128500000.0
2006-08-28 08:10:00,149.905,149.913,149.902,149.904,174800005.0
2006-08-28 08:11:00,149.902,149.902,149.886,149.897,86199998.0
2006-08-28 08:12:00,149.903,149.907,149.902,149.904,103199998.0
2006-08-28 08:13:00,149.895,149.905,149.887,149.905,39800000.0
2006-08-28 08:14:00,149.906,149.908,149.892,149.895,78199999.0
2006-08-28 08:15:00,149.894,149.904,149.894,149.894,60300001.0
2006-08-28 08:16:00,149.888,149.9,149.883,149.9,153200001.0
2006-08-28 08:17:00,149.9,149.906,149.893,149.906,116399999.0
2006-08-28 08:18:00,149.907,149.914,149.898,149.898,61600000.0
2006-08-28 08:19:00,149.888,149.901,149.88,149.883,87600000.0
2006-08-28 08:20:00,149.889,149.895,149.872,149.884,77000001.0
2006-08-28 08:21:00,149.887,149.896,149.877,149.88,108199999.0
2006-08-28 08:22:00,149.874,149.886,149.871,149.885,82199999.0
2006-08-28 08:23:00,149.877,149.88,149.87,149.88,125100000.0
2006-08-28 08:24:00,149.883,149.887,149.883,149.887,99100002.0
2006-08-28 08:25:00,149.879,149.884,149.875,149.88,134200001.0
2006-08-28 08:26:00,149.888,149.897,149.884,149.895,153100000.0
2006-08-28 08:27:00,149.886,149.888,149.874,149.874,97900001.0
2006-08-28 08:28:00,149.883,149.9,149.883,149.885,96699999.0
2006-08-28 08:29:00,149.888,149.889,149.88,149.88,65600000.0
2006-08-28 08:30:00,149.873,149.877,149.866,149.867,72999999.0
2006-08-28 08:31:00,149.87,149.879,149.869,149.875,123600000.0
2006-08-28 08:32:00,149.877,149.883,149.871,149.875,99100001.0
2006-08-28 08:33:00,149.868,149.882,149.868,149.876,31100000.0
2006-08-28 08:34:00,149.867,149.869,149.857,149.865,152300002.0
2006-08-28 08:35:00,149.86,149.866,149.843,149.843,90799998.0
2006-08-28 08:36:00,149.853,149.866,149.853,149.866,92000000.0
2006-08-28 08:37:00,149.872,149.872,149.858,149.86,91299999.0
2006-08-28 08:38:00,149.864,149.875,149.864,149.875,66700001.0
2006-08-28 08:39:00,149.875,149.881,149.867,149.869,81899999.0
2006-08-28 08:40:00,149.864,149.873,149.864,149.868,110699998.0
2006-08-28 08:41:00,149.857,149.857,149.844,149.852,127600001.0
2006-08-28 08:42:00,149.845,149.851,149.83,149.834,103600001.0
2006-08-28 08:43:00,149.821,149.821,149.807,149.819,76199999.0
2006-08-28 08:44:00,149.82,149.826,149.81,149.81,110599999.0
2006-08-28 08:45:00,149.81,149.819,149.805,149.805,50299999.0
2006-08-28 08:46:00,149.808,149.822,149.808,149.818,76800000.0
2006-08-28 08:47:00,149.805,149.81,149.805,149.81,5200000.0
2006-08-28 08:48:00,149.811,149.822,149.806,149.822,94400002.0
2006-08-28 08:49:00,149.808,149.828,149.808,149.828,171800001.0
2006-08-28 08:50:00,149.834,149.843,149.828,149.843,138300001.0
2006-08-28 08:51:00,149.846,149.847,149.838,149.845,104300000.0
2006-08-28 08:52:00,149.84,149.84,149.833,149.836,69200001.0
2006-08-28 08:53:00,149.834,149.838,149.83,149.838,70400000.0
2006-08-28 08:54:00,149.825,149.837,149.825,149.837,36400000.0
2006-08-28 08:55:00,149.845,149.845,149.834,149.84,56200001.0
2006-08-28 08:56:00,149.841,149.843,149.837,149.84,77200000.0
2006-08-28 08:57:00,149.835,149.841,149.823,149.823,121699999.0
2006-08-28 08:58:00,149.829,149.851,149.829,149.843,47100000.0
2006-08-28 08:59:00,149.846,149.858,149.843,149.855,145599995.0
2006-08-28 09:00:00,149.855,149.868,149.855,149.859,173399998.0
2006-08-28 09:01:00,149.86,149.863,149.85,149.85,120200000.0
2006-08-28 09:02:00,149.852,149.863,149.843,149.853,71200000.0
2006-08-28 09:03:00,149.854,149.854,149.846,149.851,80800001.0
2006-08-28 09:04:00,149.855,149.867,149.851,149.86,128300002.0
2006-08-28 09:05:00,149.865,149.874,149.865,149.871,68999998.0
2006-08-28 09:06:00,149.868,149.879,149.868,149.874,38000000.0
2006-08-28 09:07:00,149.874,149.88,149.865,149.88,177799999.0
2006-08-28 09:08:00,149.88,149.885,149.848,149.85,107600002.0
2006-08-28 09:09:00,149.859,149.864,149.851,149.864,88799999.0
2006-08-28 09:10:00,149.85,149.856,149.849,149.855,140899997.0
2006-08-28 09:11:00,149.862,149.872,149.853,149.872,126500002.0
2006-08-28 09:12:00,149.865,149.865,149.848,149.853,122300003.0
2006-08-28 09:13:00,149.848,149.848,149.839,149.841,46299999.0
2006-08-28 09:14:00,149.84,149.86,149.84,149.84,141800002.0
2006-08-28 09:15:00,149.837,149.845,149.832,149.841,88499998.0
2006-08-28 09:16:00,149.834,149.839,149.819,149.832,56800000.0
2006-08-28 09:17:00,149.839,149.84,149.822,149.84,75200002.0
2006-08-28 09:18:00,149.835,149.847,149.819,149.847,107099999.0
2006-08-28 09:19:00,149.834,149.834,149.815,149.815,85999999.0
2006-08-28 09:20:00,149.806,149.806,149.792,149.797,121999999.0
2006-08-28 09:21:00,149.798,149.814,149.796,149.81,96800000.0
2006-08-28 09:22:00,149.812,149.819,149.811,149.819,113500000.0
2006-08-28 09:23:00,149.818,149.827,149.813,149.824,29600000.0
2006-08-28 09:24:00,149.826,149.836,149.826,149.835,69500000.0
2006-08-28 09:25:00,149.85,149.878,149.85,149.853,35700000.0
2006-08-28 09:26:00,149.833,149.862,149.822,149.853,117100001.0
2006-08-28 09:27:00,149.856,149.869,149.843,149.869,47400000.0
2006-08-28 09:28:00,149.885,149.908,149.873,149.908,87300002.0
2006-08-28 09:29:00,149.925,149.932,149.907,149.911,104000002.0
2006-08-28 09:30:00,149.912,149.912,149.896,149.911,25200000.0
2006-08-28 09:31:00,149.892,149.903,149.885,149.885,55800000.0
2006-08-28 09:32:00,149.881,149.891,149.881,149.887,24000000.0
2006-08-28 09:33:00,149.892,149.912,149.892,149.912,87900002.0
2006-08-28 09:34:00,149.922,149.928,149.91,149.91,78300000.0
2006-08-28 09:35:00,149.901,149.901,149.889,149.891,87899998.0
2006-08-28 09:36:00,149.9,149.9,149.888,149.892,107099999.0
2006-08-28 09:37:00,149.884,149.896,149.87,149.889,104600000.0
2006-08-28 09:38:00,149.884,149.891,149.884,149.891,78600000.0
2006-08-28 09:39:00,149.892,149.897,149.885,149.892,168999995.0
2006-08-28 09:40:00,149.895,149.895,149.868,149.868,62800002.0
2006-08-28 09:41:00,149.86,149.87,149.848,149.853,58400000.0
2006-08-28 09:42:00,149.85,149.854,149.845,149.852,105699998.0
2006-08-28 09:43:00,149.835,149.845,149.835,149.842,89500000.0
2006-08-28 09:44:00,149.845,149.852,149.844,149.844,79300001.0
2006-08-28 09:45:00,149.848,149.851,149.842,149.842,132000000.0
2006-08-28 09:46:00,149.843,149.853,149.843,149.843,85200000.0
2006-08-28 09:47:00,149.835,149.839,149.828,149.839,83800003.0
2006-08-28 09:48:00,149.84,149.85,149.836,149.845,110600002.0
2006-08-28 09:49:00,149.844,149.848,149.835,149.835,114599998.0
2006-08-28 09:50:00,149.836,149.847,149.836,149.843,81299999.0
2006-08-28 09:51:00,149.854,149.86,149.848,149.854,109899999.0
2006-08-28 09:52:00,149.847,149.853,149.841,149.841,88900000.0
2006-08-28 09:53:00,149.848,149.855,149.845,149.855,122200002.0
2006-08-28 09:54:00,149.855,149.869,149.855,149.867,60699998.0
2006-08-28 09:55:00,149.86,149.865,149.855,149.865,63200001.0
2006-08-28 09:56:00,149.861,149.869,149.86,149.864,135200000.0
2006-08-28 09:57:00,149.855,149.865,149.855,149.865,39000001.0
2006-08-28 09:58:00,149.861,149.864,149.856,149.864,23600000.0
2006-08-28 09:59:00,149.865,149.89,149.865,149.89,51200000.0
2006-08-28 10:00:00,149.886,149.886,149.871,149.877,70200002.0
2006-08-28 10:01:00,149.871,149.891,149.871,149.877,57000000.0
2006-08-28 10:02:00,149.866,149.866,149.839,149.842,45200000.0
2006-08-28 10:03:00,149.831,149.848,149.831,149.848,70399998.0
2006-08-28 10:04:00,149.865,149.883,149.865,149.883,95900002.0
2006-08-28 10:05:00,149.875,149.886,149.874,149.878,48800000.0
2006-08-28 10:06:00,149.876,149.877,149.824,149.824,58700000.0
2006-08-28 10:07:00,149.814,149.833,149.814,149.831,89900002.0
2006-08-28 10:08:00,149.833,149.833,149.815,149.815,70299998.0
2006-08-28 10:09:00,149.819,149.82,149.8,149.805,131500002.0
2006-08-28 10:10:00,149.808,149.813,149.798,149.803,87400000.0
2006-08-28 10:11:00,149.804,149.815,149.802,149.807,97300000.0
2006-08-28 10:12:00,149.806,149.815,149.803,149.81,124400002.0
2006-08-28 10:13:00,149.808,149.81,149.797,149.81,90200001.0
2006-08-28 10:14:00,149.805,149.811,149.803,149.808,35900000.0
2006-08-28 10:15:00,149.81,149.829,149.81,149.817,78900000.0
2006-08-28 10:16:00,149.816,149.828,149.815,149.82,73900000.0
2006-08-28 10:17:00,149.816,149.825,149.806,149.825,136800002.0
2006-08-28 10:18:00,149.826,149.828,149.808,149.808,91900001.0
2006-08-28 10:19:00,149.811,149.845,149.811,149.844,59000000.0
2006-08-28 10:20:00,149.831,149.858,149.829,149.854,148500001.0
2006-08-28 10:21:00,149.86,149.869,149.856,149.86,106700000.0
2006-08-28 10:22:00,149.86,149.871,149.858,149.86,100200001.0
2006-08-28 10:23:00,149.853,149.866,149.853,149.857,89700000.0
2006-08-28 10:24:00,149.856,149.857,149.846,149.846,38600000.0
2006-08-28 10:25:00,149.848,149.871,149.847,149.871,89100000.0
2006-08-28 10:26:00,149.868,149.868,149.858,149.858,135899999.0
2006-08-28 10:27:00,149.86,149.87,149.851,149.87,107099997.0
2006-08-28 10:28:00,149.848,149.863,149.848,149.863,48600000.0
2006-08-28 10:29:00,149.867,149.867,149.848,149.862,79900001.0
2006-08-28 10:30:00,149.862,149.862,149.847,149.85,42200000.0
2006-08-28 10:31:00,149.853,149.865,149.846,149.861,124999998.0
2006-08-28 10:32:00,149.866,149.872,149.858,149.858,70700001.0
2006-08-28 10:33:00,149.851,149.864,149.851,149.864,81600000.0
2006-08-28 10:34:00,149.858,149.868,149.853,149.863,43800000.0
2006-08-28 10:35:00,149.869,149.87,149.858,149.862,99000001.0
2006-08-28 10:36:00,149.855,149.864,149.85,149.85,101499999.0
2006-08-28 10:37:00,149.843,149.843,149.823,149.827,86300001.0
2006-08-28 10:38:00,149.827,149.827,149.804,149.804,124599999.0
2006-08-28 10:39:00,149.792,149.801,149.785,149.794,184600000.0
2006-08-28 10:40:00,149.787,149.788,149.77,149.782,100400001.0
2006-08-28 10:41:00,149.772,149.778,149.753,149.753,139500004.0
2006-08-28 10:42:00,149.744,149.754,149.738,149.742,86300001.0
2006-08-28 10:43:00,149.754,149.765,149.752,149.76,74400000.0
2006-08-28 10:44:00,149.765,149.769,149.758,149.765,85499999.0
2006-08-28 10:45:00,149.767,149.767,149.757,149.76,76500002.0
2006-08-28 10:46:00,149.756,149.756,149.743,149.743,73799998.0
2006-08-28 10:47:00,149.753,149.753,149.752,149.752,31400000.0
2006-08-28 10:48:00,149.753,149.767,149.752,149.767,79800001.0
2006-08-28 10:49:00,149.775,149.788,149.774,149.78,113699998.0
2006-08-28 10:50:00,149.78,149.789,149.775,149.775,101300000.0
2006-08-28 10:51:00,149.78,149.788,149.78,149.787,73400002.0
2006-08-28 10:52:00,149.781,149.799,149.781,149.799,126300000.0
2006-08-28 10:53:00,149.807,149.813,149.798,149.807,46500000.0
2006-08-28 10:54:00,149.817,149.824,149.81,149.824,162600002.0
2006-08-28 10:55:00,149.827,149.827,149.814,149.816,109999997.0
2006-08-28 10:56:00,149.829,149.837,149.825,149.83,85900002.0
2006-08-28 10:57:00,149.829,149.829,149.822,149.826,49700000.0
2006-08-28 10:58:00,149.822,149.832,149.819,149.832,83800000.0
2006-08-28 10:59:00,149.825,149.825,149.817,149.817,72700000.0
2006-08-28 11:00:00,149.827,149.827,149.821,149.821,72200000.0
2006-08-28 11:01:00,149.82,149.833,149.82,149.831,151699999.0
2006-08-28 11:02:00,149.819,149.819,149.806,149.806,35700001.0
2006-08-28 11:03:00,149.794,149.813,149.789,149.811,77500002.0
2006-08-28 11:04:00,149.809,149.811,149.798,149.798,58000000.0
2006-08-28 11:05:00,149.805,149.805,149.792,149.792,62400000.0
2006-08-28 11:06:00,149.786,149.801,149.777,149.801,55699999.0
2006-08-28 11:07:00,149.804,149.817,149.804,149.817,41700000.0
2006-08-28 11:08:00,149.818,149.818,149.802,149.807,92299999.0
2006-08-28 11:09:00,149.821,149.846,149.821,149.846,103799998.0
2006-08-28 11:10:00,149.852,149.866,149.852,149.866,112300001.0
2006-08-28 11:11:00,149.871,149.881,149.87,149.87,96200001.0
2006-08-28 11:12:00,149.871,149.871,149.851,149.863,108800002.0
2006-08-28 11:13:00,149.86,149.86,149.843,149.843,35200000.0
2006-08-28 11:14:00,149.83,149.834,149.816,149.821,54600000.0
2006-08-28 11:15:00,149.803,149.81,149.801,149.81,56700000.0
2006-08-28 11:16:00,149.805,149.807,149.783,149.795,78499999.0
2006-08-28 11:17:00,149.806,149.807,149.791,149.807,87399998.0
2006-08-28 11:18:00,149.819,149.836,149.811,149.818,141400002.0
2006-08-28 11:19:00,149.818,149.822,149.813,149.813,113799999.0
2006-08-28 11:20:00,149.8,149.808,149.796,149.796,170099997.0
2006-08-28 11:21:00,149.8,149.805,149.795,149.795,66599999.0
2006-08-28 11:22:00,149.793,149.796,149.791,149.791,118200000.0
2006-08-28 11:23:00,149.785,149.797,149.78,149.797,88200001.0
2006-08-28 11:24:00,149.801,149.801,149.787,149.79,94399999.0
2006-08-28 11:25:00,149.792,149.803,149.787,149.79,151900002.0
2006-08-28 11:26:00,149.797,149.8,149.787,149.8,138100000.0
2006-08-28 11:27:00,149.791,149.812,149.791,149.805,61600000.0
2006-08-28 11:28:00,149.808,149.814,149.797,149.797,82300001.0
2006-08-28 11:29:00,149.8,149.815,149.79,149.812,86699999.0
2006-08-28 11:30:00,149.823,149.844,149.823,149.844,95000002.0
2006-08-28 11:31:00,149.841,149.853,149.839,149.843,118500002.0
2006-08-28 11:32:00,149.842,149.848,149.832,149.833,109300001.0
2006-08-28 11:33:00,149.832,149.832,149.81,149.813,65600000.0
2006-08-28 11:34:00,149.814,149.814,149.8,149.814,113199997.0
2006-08-28 11:35:00,149.818,149.837,149.818,149.83,151399998.0
2006-08-28 11:36:00,149.84,149.84,149.808,149.813,126300001.0
2006-08-28 11:37:00,149.819,149.828,149.815,149.816,71000000.0
2006-08-28 11:38:00,149.815,149.816,149.802,149.81,68800001.0
2006-08-28 11:39:00,149.811,149.824,149.805,149.81,125299999.0
2006-08-28 11:40:00,149.793,149.813,149.791,149.809,81699998.0
2006-08-28 11:41:00,149.812,149.831,149.811,149.828,133799998.0
2006-08-28 11:42:00,149.828,149.831,149.827,149.829,38600000.0
2006-08-28 11:43:00,149.835,149.835,149.827,149.83,122100001.0
2006-08-28 11:44:00,149.839,149.843,149.832,149.833,148000000.0
2006-08-28 11:45:00,149.834,149.853,149.834,149.84,152799999.0
2006-08-28 11:46:00,149.837,149.847,149.837,149.843,117499998.0
2006-08-28 11:47:00,149.848,149.864,149.848,149.853,85099998.0
2006-08-28 11:48:00,149.86,149.866,149.852,149.865,26500000.0
2006-08-28 11:49:00,149.862,149.869,149.854,149.869,114299998.0
2006-08-28 11:50:00,149.86,149.876,149.86,149.872,106300003.0
2006-08-28 11:51:00,149.873,149.876,149.865,149.865,119499999.0
2006-08-28 11:52:00,149.863,149.877,149.863,149.868,150800002.0
2006-08-28 11:53:00,149.865,149.874,149.858,149.874,80800000.0
2006-08-28 11:54:00,149.876,149.877,149.87,149.875,97500001.0
2006-08-28 11:55:00,149.877,149.877,149.86,149.86,97000000.0
2006-08-28 11:56:00,149.869,149.869,149.858,149.865,142500000.0
2006-08-28 11:57:00,149.869,149.878,149.866,149.876,175500000.0
2006-08-28 11:58:00,149.87,149.878,149.866,149.878,92099998.0
2006-08-28 11:59:00,149.878,149.878,149.863,149.874,183300002.0
2006-08-28 12:00:00,149.87,149.885,149.87,149.87,85500000.0
2006-08-28 12:01:00,149.859,149.859,149.846,149.849,100399999.0
2006-08-28 12:02:00,149.853,149.86,149.844,149.847,73600000.0
2006-08-28 12:03:00,149.845,149.845,149.833,149.833,69900000.0
2006-08-28 12:04:00,149.834,149.838,149.825,149.838,74000001.0
2006-08-28 12:05:00,149.835,149.839,149.818,149.82,218900000.0
2006-08-28 12:06:00,149.82,149.828,149.82,149.826,131700002.0
2006-08-28 12:07:00,149.819,149.822,149.809,149.812,120999999.0
2006-08-28 12:08:00,149.815,149.83,149.815,149.823,80400002.0
2006-08-28 12:09:00,149.83,149.841,149.83,149.84,82699999.0
2006-08-28 12:10:00,149.858,149.868,149.856,149.868,117099997.0
2006-08-28 12:11:00,149.866,149.871,149.855,149.865,101100000.0
2006-08-28 12:12:00,149.856,149.856,149.845,149.845,39900000.0
2006-08-28 12:13:00,149.84,149.852,149.84,149.848,21800000.0
2006-08-28 12:14:00,149.849,149.849,149.835,149.841,144600001.0
2006-08-28 12:15:00,149.835,149.852,149.835,149.846,99899998.0
2006-08-28 12:16:00,149.85,149.85,149.846,149.847,95100001.0
2006-08-28 12:17:00,149.84,149.845,149.835,149.845,30700000.0
2006-08-28 12:18:00,149.845,149.862,149.845,149.862,73500001.0
2006-08-28 12:19:00,149.862,149.875,149.862,149.873,128299997.0
2006-08-28 12:20:00,149.872,149.875,149.859,149.873,78200000.0
2006-08-28 12:21:00,149.868,149.869,149.86,149.86,88400001.0
2006-08-28 12:22:00,149.872,149.878,149.868,149.878,51800001.0
2006-08-28 12:23:00,149.872,149.872,149.856,149.865,121399998.0
2006-08-28 12:24:00,149.863,149.871,149.859,149.867,62900000.0
2006-08-28 12:25:00,149.861,149.861,149.835,149.838,27600000.0
2006-08-28 12:26:00,149.833,149.843,149.83,149.839,75300000.0
2006-08-28 12:27:00,149.837,149.845,149.837,149.84,51200000.0
2006-08-28 12:28:00,149.843,149.851,149.843,149.851,13000000.0
2006-08-28 12:29:00,149.851,149.855,149.838,149.838,61500001.0
2006-08-28 12:30:00,149.836,149.86,149.836,149.86,127700000.0
2006-08-28 12:31:00,149.865,149.865,149.86,149.86,78100000.0
2006-08-28 12:32:00,149.863,149.863,149.848,149.851,45600000.0
2006-08-28 12:33:00,149.858,149.871,149.853,149.87,117300000.0
2006-08-28 12:34:00,149.863,149.866,149.85,149.866,149999998.0
2006-08-28 12:35:00,149.874,149.895,149.874,149.892,87900000.0
2006-08-28 12:36:00,149.895,149.895,149.885,149.892,64700000.0
2006-08-28 12:37:00,149.896,149.9,149.889,149.892,81099999.0
2006-08-28 12:38:00,149.888,149.9,149.882,149.882,104100000.0
2006-08-28 12:39:00,149.885,149.887,149.883,149.885,62300000.0
2006-08-28 12:40:00,149.886,149.893,149.878,149.891,59200001.0
2006-08-28 12:41:00,149.877,149.894,149.877,149.883,136000000.0
2006-08-28 12:42:00,149.882,149.885,149.865,149.865,106399999.0
2006-08-28 12:43:00,149.87,149.879,149.869,149.877,115700002.0
2006-08-28 12:44:00,149.866,149.871,149.856,149.871,97000000.0
2006-08-28 12:45:00,149.88,149.88,149.862,149.862,124099999.0
2006-08-28 12:46:00,149.871,149.878,149.861,149.87,79900002.0
2006-08-28 12:47:00,149.859,149.859,149.82,149.82,105699997.0
2006-08-28 12:48:00,149.815,149.822,149.794,149.817,71300000.0
2006-08-28 12:49:00,149.805,149.814,149.783,149.812,83599998.0
2006-08-28 12:50:00,149.827,149.843,149.812,149.843,105400000.0
2006-08-28 12:51:00,149.857,149.857,149.814,149.814,68500000.0
2006-08-28 12:52:00,149.809,149.813,149.805,149.812,35300000.0
2006-08-28 12:53:00,149.822,149.822,149.802,149.808,174899999.0
2006-08-28 12:54:00,149.797,149.807,149.78,149.78,81500001.0
2006-08-28 12:55:00,149.784,149.79,149.778,149.79,75800001.0
2006-08-28 12:56:00,149.792,149.794,149.786,149.791,116100000.0
2006-08-28 12:57:00,149.792,149.792,149.77,149.785,88100001.0
2006-08-28 12:58:00,149.79,149.804,149.787,149.804,121000003.0
2006-08-28 12:59:00,149.806,149.812,149.792,149.792,73999999.0
2006-08-28 13:00:00,149.798,149.818,149.791,149.818,21900000.0
2006-08-28 13:01:00,149.829,149.841,149.829,149.832,142500003.0
2006-08-28 13:02:00,149.823,149.823,149.809,149.811,84600001.0
2006-08-28 13:03:00,149.809,149.821,149.808,149.811,85899999.0
2006-08-28 13:04:00,149.81,149.835,149.81,149.835,31999999.0
2006-08-28 13:05:00,149.828,149.865,149.828,149.853,192899996.0
2006-08-28 13:06:00,149.843,149.867,149.842,149.865,56000000.0
2006-08-28 13:07:00,149.868,149.868,149.864,149.867,44300001.0
2006-08-28 13:08:00,149.877,149.892,149.877,149.884,42400001.0
2006-08-28 13:09:00,149.882,149.89,149.879,149.887,44000001.0
2006-08-28 13:10:00,149.868,149.875,149.856,149.86,104200002.0
2006-08-28 13:11:00,149.853,149.865,149.844,149.862,75200000.0
2006-08-28 13:12:00,149.867,149.88,149.867,149.88,48100000.0
2006-08-28 13:13:00,149.877,149.885,149.865,149.879,91000000.0
2006-08-28 13:14:00,149.872,149.873,149.864,149.873,134099998.0
2006-08-28 13:15:00,149.873,149.88,149.869,149.88,88000000.0
2006-08-28 13:16:00,149.873,149.873,149.862,149.864,95199999.0
2006-08-28 13:17:00,149.861,149.874,149.861,149.874,21600000.0
2006-08-28 13:18:00,149.877,149.885,149.868,149.885,63400000.0
2006-08-28 13:19:00,149.88,149.885,149.88,149.88,43400000.0
2006-08-28 13:20:00,149.886,149.886,149.869,149.879,147599997.0
2006-08-28 13:21:00,149.875,149.886,149.869,149.872,91200001.0
2006-08-28 13:22:00,149.872,149.875,149.872,149.875,77500000.0
2006-08-28 13:23:00,149.863,149.868,149.863,149.868,59400000.0
2006-08-28 13:24:00,149.873,149.901,149.871,149.901,111999999.0
2006-08-28 13:25:00,149.898,149.899,149.891,149.898,157199999.0
2006-08-28 13:26:00,149.898,149.9,149.889,149.9,123300001.0
2006-08-28 13:27:00,149.893,149.893,149.883,149.89,107300000.0
2006-08-28 13:28:00,149.884,149.894,149.869,149.889,123400001.0
2006-08-28 13:29:00,149.885,149.886,149.867,149.872,49900000.0
2006-08-28 13:30:00,149.873,149.873,149.863,149.867,96800001.0
2006-08-28 13:31:00,149.863,149.872,149.859,149.872,152599997.0
2006-08-28 13:32:00,149.86,149.875,149.86,149.865,61500001.0
2006-08-28 13:33:00,149.875,149.875,149.865,149.87,81499999.0
2006-08-28 13:34:00,149.865,149.875,149.865,149.875,86900002.0
2006-08-28 13:35:00,149.866,149.876,149.859,149.861,78700002.0
2006-08-28 13:36:00,149.871,149.879,149.871,149.879,41000000.0
2006-08-28 13:37:00,149.887,149.887,149.88,149.885,83200000.0
2006-08-28 13:38:00,149.881,149.892,149.873,149.888,109900000.0
2006-08-28 13:39:00,149.881,149.885,149.877,149.88,47400000.0
2006-08-28 13:40:00,149.877,149.884,149.877,149.881,39700000.0
2006-08-28 13:41:00,149.893,149.893,149.885,149.885,101699997.0
2006-08-28 13:42:00,149.883,149.89,149.883,149.888,55400001.0
2006-08-28 13:43:00,149.888,149.893,149.881,149.886,56000000.0
2006-08-28 13:44:00,149.877,149.877,149.859,149.859,120300000.0
2006-08-28 13:45:00,149.852,149.859,149.847,149.847,44600000.0
2006-08-28 13:46:00,149.854,149.888,149.854,149.888,59200000.0
2006-08-28 13:47:00,149.885,149.893,149.884,149.893,72100000.0
2006-08-28 13:48:00,149.884,149.884,149.879,149.879,23200000.0
2006-08-28 13:49:00,149.858,149.858,149.85,149.85,59100001.0
2006-08-28 13:50:00,149.839,149.857,149.839,149.857,65599999.0
2006-08-28 13:51:00,149.862,149.862,149.847,149.862,88000001.0
2006-08-28 13:52:00,149.86,149.86,149.857,149.858,60700000.0
2006-08-28 13:53:00,149.863,149.879,149.863,149.872,117799999.0
2006-08-28 13:54:00,149.877,149.883,149.876,149.88,47200000.0
2006-08-28 13:55:00,149.879,149.888,149.879,149.883,117399999.0
2006-08-28 13:56:00,149.862,149.862,149.805,149.805,49500000.0
2006-08-28 13:57:00,149.815,149.842,149.815,149.836,71100000.0
2006-08-28 13:58:00,149.84,149.847,149.828,149.83,147100002.0
2006-08-28 13:59:00,149.825,149.831,149.815,149.815,102399998.0
2006-08-28 14:00:00,149.818,149.829,149.81,149.81,134199998.0
2006-08-28 14:01:00,149.816,149.828,149.816,149.828,33600000.0
2006-08-28 14:02:00,149.813,149.82,149.81,149.82,80400000.0
2006-08-28 14:03:00,149.823,149.823,149.805,149.805,147900005.0
2006-08-28 14:04:00,149.81,149.82,149.81,149.817,138500000.0
2006-08-28 14:05:00,149.813,149.817,149.81,149.817,137199996.0
2006-08-28 14:06:00,149.812,149.819,149.809,149.817,92400001.0
2006-08-28 14:07:00,149.814,149.838,149.814,149.838,100800000.0
2006-08-28 14:08:00,149.84,149.85,149.832,149.832,72100001.0
2006-08-28 14:09:00,149.826,149.837,149.819,149.819,40800000.0
2006-08-28 14:10:00,149.815,149.821,149.805,149.805,116799999.0
2006-08-28 14:11:00,149.82,149.826,149.817,149.817,81000002.0
2006-08-28 14:12:00,149.83,149.835,149.826,149.828,65599999.0
2006-08-28 14:13:00,149.823,149.839,149.821,149.829,173499999.0
2006-08-28 14:14:00,149.828,149.828,149.805,149.816,73999998.0
2006-08-28 14:15:00,149.813,149.82,149.799,149.82,56000000.0
2006-08-28 14:16:00,149.81,149.816,149.804,149.812,88500000.0
2006-08-28 14:17:00,149.805,149.809,149.8,149.808,64499999.0
2006-08-28 14:18:00,149.786,149.814,149.786,149.814,120000002.0
2006-08-28 14:19:00,149.824,149.837,149.817,149.829,219800003.0
2006-08-28 14:20:00,149.818,149.818,149.79,149.79,51400000.0
2006-08-28 14:21:00,149.761,149.778,149.761,149.772,58899999.0
2006-08-28 14:22:00,149.782,149.798,149.77,149.791,112099999.0
2006-08-28 14:23:00,149.791,149.794,149.785,149.785,43000000.0
2006-08-28 14:24:00,149.783,149.799,149.779,149.791,125799999.0
2006-08-28 14:25:00,149.793,149.802,149.793,149.802,3400000.0
2006-08-28 14:26:00,149.817,149.826,149.811,149.825,139900001.0
2006-08-28 14:27:00,149.832,149.835,149.813,149.825,67600000.0
2006-08-28 14:28:00,149.825,149.846,149.825,149.846,100300000.0
2006-08-28 14:29:00,149.85,149.85,149.825,149.832,84799999.0
2006-08-28 14:30:00,149.832,149.838,149.832,149.832,30200000.0
2006-08-28 14:31:00,149.841,149.841,149.823,149.823,71200000.0
2006-08-28 14:32:00,149.82,149.851,149.82,149.847,61600000.0
2006-08-28 14:33:00,149.842,149.844,149.832,149.844,50300000.0
2006-08-28 14:34:00,149.852,149.866,149.852,149.866,88500000.0
2006-08-28 14:35:00,149.868,149.884,149.865,149.879,62100000.0
2006-08-28 14:36:00,149.875,149.875,149.851,149.86,100000001.0
2006-08-28 14:37:00,149.872,149.882,149.872,149.882,33600000.0
2006-08-28 14:38:00,149.869,149.878,149.857,149.872,139800001.0
2006-08-28 14:39:00,149.877,149.887,149.874,149.881,91299999.0
2006-08-28 14:40:00,149.885,149.893,149.882,149.882,62800000.0
2006-08-28 14:41:00,149.877,149.88,149.875,149.875,90800002.0
2006-08-28 14:42:00,149.869,149.882,149.869,149.872,50700000.0
2006-08-28 14:43:00,149.865,149.865,149.835,149.835,131200000.0
2006-08-28 14:44:00,149.85,149.855,149.85,149.855,30700000.0
2006-08-28 14:45:00,149.852,149.857,149.845,149.852,65400000.0
2006-08-28 14:46:00,149.855,149.855,149.845,149.845,58800000.0
2006-08-28 14:47:00,149.844,149.847,149.837,149.844,70900000.0
2006-08-28 14:48:00,149.847,149.851,149.837,149.841,95899999.0
2006-08-28 14:49:00,149.849,149.878,149.849,149.87,84200000.0
2006-08-28 14:50:00,149.878,149.884,149.871,149.882,49000000.0
2006-08-28 14:51:00,149.875,149.883,149.871,149.881,38700001.0
2006-08-28 14:52:00,149.87,149.875,149.87,149.875,18900000.0
2006-08-28 14:53:00,149.871,149.881,149.865,149.865,81800000.0
2006-08-28 14:54:00,149.868,149.868,149.862,149.862,15200000.0
2006-08-28 14:55:00,149.86,149.868,149.847,149.847,144499997.0
2006-08-28 14:56:00,149.847,149.848,149.836,149.848,101600000.0
2006-08-28 14:57:00,149.857,149.859,149.844,149.844,29300000.0
2006-08-28 14:58:00,149.841,149.862,149.841,149.851,59400000.0
2006-08-28 14:59:00,149.865,149.877,149.85,149.85,55200000.0
2006-08-28 15:00:00,149.86,149.872,149.859,149.865,129900000.0
2006-08-28 15:01:00,149.863,149.866,149.86,149.86,130200003.0
2006-08-28 15:02:00,149.859,149.866,149.859,149.86,114299998.0
2006-08-28 15:03:00,149.86,149.865,149.855,149.86,140600003.0
2006-08-28 15:04:00,149.867,149.876,149.86,149.863,139800005.0
2006-08-28 15:05:00,149.861,149.866,149.859,149.862,166899998.0
2006-08-28 15:06:00,149.875,149.889,149.875,149.881,55700000.0
2006-08-28 15:07:00,149.898,149.898,149.878,149.878,80400000.0
2006-08-28 15:08:00,149.879,149.884,149.879,149.884,107500003.0
2006-08-28 15:09:00,149.885,149.9,149.885,149.886,92600000.0
2006-08-28 15:10:00,149.89,149.9,149.882,149.882,89800002.0
2006-08-28 15:11:00,149.872,149.884,149.868,149.884,93400002.0
2006-08-28 15:12:00,149.887,149.895,149.882,149.886,133099998.0
2006-08-28 15:13:00,149.885,149.895,149.885,149.887,74699999.0
2006-08-28 15:14:00,149.89,149.9,149.882,149.882,165599998.0
2006-08-28 15:15:00,149.871,149.896,149.871,149.892,65100000.0
2006-08-28 15:16:00,149.893,149.908,149.893,149.897,139800002.0
2006-08-28 15:17:00,149.895,149.898,149.888,149.898,111500002.0
2006-08-28 15:18:00,149.896,149.899,149.896,149.899,35500000.0
2006-08-28 15:19:00,149.89,149.901,149.89,149.898,96100000.0
2006-08-28 15:20:00,149.892,149.909,149.892,149.906,47400000.0
2006-08-28 15:21:00,149.901,149.908,149.901,149.903,97999998.0
2006-08-28 15:22:00,149.892,149.909,149.887,149.897,55200000.0
2006-08-28 15:23:00,149.899,149.911,149.898,149.904,163900004.0
2006-08-28 15:24:00,149.913,149.92,149.908,149.915,176000002.0
2006-08-28 15:25:00,149.92,149.92,149.91,149.91,17200000.0
2006-08-28 15:26:00,149.92,149.92,149.91,149.91,110600001.0
2006-08-28 15:27:00,149.914,149.917,149.903,149.905,120400003.0
2006-08-28 15:28:00,149.915,149.93,149.904,149.93,154600003.0
2006-08-28 15:29:00,149.933,149.933,149.918,149.918,93999999.0
2006-08-28 15:30:00,149.909,149.915,149.903,149.915,87199999.0
2006-08-28 15:31:00,149.909,149.92,149.908,149.92,76599999.0
2006-08-28 15:32:00,149.917,149.917,149.904,149.905,128199999.0
2006-08-28 15:33:00,149.912,149.914,149.91,149.91,102700001.0
2006-08-28 15:34:00,149.899,149.902,149.884,149.885,119100000.0
2006-08-28 15:35:00,149.888,149.898,149.885,149.888,117399999.0
2006-08-28 15:36:00,149.904,149.922,149.904,149.906,98999999.0
2006-08-28 15:37:00,149.912,149.918,149.909,149.912,95099999.0
2006-08-28 15:38:00,149.913,149.917,149.901,149.905,116399999.0
2006-08-28 15:39:00,149.904,149.908,149.891,149.9,121200001.0
2006-08-28 15:40:00,149.905,149.91,149.899,149.901,127199998.0
2006-08-28 15:41:00,149.909,149.909,149.904,149.904,9600000.0
2006-08-28 15:42:00,149.907,149.912,149.907,149.908,32000000.0
2006-08-28 15:43:00,149.903,149.915,149.903,149.915,75600002.0
2006-08-28 15:44:00,149.902,149.906,149.888,149.888,78500000.0
2006-08-28 15:45:00,149.889,149.903,149.889,149.903,37100000.0
2006-08-28 15:46:00,149.89,149.905,149.89,149.9,47400000.0
2006-08-28 15:47:00,149.908,149.92,149.9,149.904,119100002.0
2006-08-28 15:48:00,149.894,149.898,149.893,149.898,52300000.0
2006-08-28 15:49:00,149.913,149.913,149.902,149.902,4500000.0
2006-08-28 15:50:00,149.914,149.917,149.896,149.915,68799998.0
2006-08-28 15:51:00,149.922,149.923,149.915,149.915,104200000.0
2006-08-28 15:52:00,149.906,149.928,149.906,149.921,38400000.0
2006-08-28 15:53:00,149.928,149.933,149.927,149.927,66300001.0
2006-08-28 15:54:00,149.927,149.928,149.908,149.915,53700000.0
2006-08-28 15:55:00,149.905,149.911,149.899,149.907,75000000.0
2006-08-28 15:56:00,149.913,149.927,149.909,149.927,95200002.0
2006-08-28 15:57:00,149.938,149.938,149.923,149.924,46200000.0
2006-08-28 15:58:00,149.923,149.935,149.923,149.935,87899999.0
2006-08-28 15:59:00,149.94,149.945,149.932,149.94,38400000.0
2006-08-28 16:00:00,149.93,149.936,149.926,149.927,103900002.0
2006-08-28 16:01:00,149.927,149.927,149.917,149.917,31799999.0
2006-08-28 16:02:00,149.915,149.915,149.902,149.902,123099999.0
2006-08-28 16:03:00,149.924,149.926,149.916,149.926,79500001.0
2006-08-28 16:04:00,149.93,149.93,149.925,149.93,79899999.0
2006-08-28 16:05:00,149.927,149.927,149.909,149.922,162499998.0
2006-08-28 16:06:00,149.915,149.915,149.902,149.902,68700001.0
2006-08-28 16:07:00,149.904,149.917,149.904,149.905,88700001.0
2006-08-28 16:08:00,149.898,149.922,149.89,149.915,55000000.0
2006-08-28 16:09:00,149.915,149.923,149.907,149.913,48900000.0
2006-08-28 16:10:00,149.908,149.908,149.882,149.894,132600002.0
2006-08-28 16:11:00,149.892,149.897,149.875,149.884,96400002.0
2006-08-28 16:12:00,149.883,149.9,149.883,149.886,91800000.0
2006-08-28 16:13:00,149.89,149.894,149.878,149.893,61300000.0
2006-08-28 16:14:00,149.915,149.93,149.911,149.92,73100001.0
2006-08-28 16:15:00,149.907,149.907,149.888,149.9,35200000.0
2006-08-28 16:16:00,149.904,149.908,149.893,149.895,129799999.0
2006-08-28 16:17:00,149.909,149.918,149.904,149.918,174900000.0
2006-08-28 16:18:00,149.92,149.92,149.9,149.91,64900001.0
2006-08-28 16:19:00,149.903,149.907,149.898,149.907,66300001.0
2006-08-28 16:20:00,149.909,149.909,149.893,149.895,23200000.0
2006-08-28 16:21:00,149.892,149.896,149.886,149.889,83399999.0
2006-08-28 16:22:00,149.877,149.903,149.877,149.898,76800000.0
2006-08-28 16:23:00,149.909,149.913,149.909,149.912,84400000.0
2006-08-28 16:24:00,149.905,149.905,149.892,149.893,56900000.0
2006-08-28 16:25:00,149.895,149.895,149.885,149.895,76299998.0
2006-08-28 16:26:00,149.895,149.9,149.89,149.89,61300001.0
2006-08-28 16:27:00,149.899,149.906,149.887,149.901,86799999.0
2006-08-28 16:28:00,149.898,149.915,149.896,149.915,162600001.0
2006-08-28 16:29:00,149.914,149.917,149.891,149.897,188500003.0
2006-08-28 16:30:00,149.9,149.912,149.89,149.912,123800001.0
2006-08-28 16:31:00,149.906,149.915,149.906,149.91,67200000.0
2006-08-28 16:32:00,149.903,149.906,149.898,149.902,63200000.0
2006-08-28 16:33:00,149.909,149.91,149.9,149.901,100900003.0
2006-08-28 16:34:00,149.898,149.903,149.882,149.892,104400001.0
2006-08-28 16:35:00,149.895,149.9,149.889,149.889,39300000.0
2006-08-28 16:36:00,149.881,149.905,149.881,149.899,64599999.0
2006-08-28 16:37:00,149.893,149.894,149.891,149.891,121000000.0
2006-08-28 16:38:00,149.887,149.896,149.88,149.887,118200000.0
2006-08-28 16:39:00,149.875,149.889,149.861,149.889,52899998.0
2006-08-28 16:40:00,149.884,149.884,149.864,149.87,75300000.0
2006-08-28 16:41:00,149.875,149.88,149.854,149.865,80399999.0
2006-08-28 16:42:00,149.872,149.872,149.857,149.862,92900001.0
2006-08-28 16:43:00,149.88,149.893,149.88,149.888,92899998.0
2006-08-28 16:44:00,149.892,149.9,149.891,149.9,156300004.0
2006-08-28 16:45:00,149.91,149.918,149.9,149.911,141000002.0
2006-08-28 16:46:00,149.909,149.911,149.893,149.897,82699999.0
2006-08-28 16:47:00,149.897,149.911,149.894,149.911,48499999.0
2006-08-28 16:48:00,149.91,149.917,149.895,149.895,58800000.0
2006-08-28 16:49:00,149.897,149.922,149.897,149.91,113399999.0
2006-08-28 16:50:00,149.913,149.915,149.907,149.915,70499998.0
2006-08-28 16:51:00,149.913,149.917,149.904,149.907,163700002.0
2006-08-28 16:52:00,149.905,149.905,149.883,149.883,127599996.0
2006-08-28 16:53:00,149.883,149.883,149.869,149.869,101200003.0
2006-08-28 16:54:00,149.865,149.865,149.852,149.859,146500002.0
2006-08-28 16:55:00,149.856,149.86,149.845,149.86,98299998.0
2006-08-28 16:56:00,149.864,149.866,149.837,149.837,107799998.0
2006-08-28 16:57:00,149.834,149.845,149.834,149.842,165800001.0
2006-08-28 16:58:00,149.846,149.846,149.832,149.838,91600002.0
2006-08-28 16:59:00,149.841,149.844,149.83,149.831,48100000.0
2006-08-28 17:00:00,149.825,149.831,149.813,149.831,152800000.0
2006-08-28 17:01:00,149.834,149.841,149.834,149.84,62000002.0
2006-08-28 17:02:00,149.84,149.847,149.84,149.847,47100000.0
2006-08-28 17:03:00,149.84,149.849,149.839,149.844,46100001.0
2006-08-28 17:04:00,149.842,149.867,149.84,149.864,135800003.0
2006-08-28 17:05:00,149.855,149.858,149.847,149.847,86200000.0
2006-08-28 17:06:00,149.845,149.859,149.837,149.842,96100001.0
2006-08-28 17:07:00,149.844,149.844,149.832,149.833,155800001.0
2006-08-28 17:08:00,149.832,149.833,149.817,149.819,98799998.0
2006-08-28 17:09:00,149.822,149.823,149.808,149.808,90900000.0
2006-08-28 17:10:00,149.812,149.824,149.809,149.822,125900000.0
2006-08-28 17:11:00,149.836,149.842,149.824,149.826,90799999.0
2006-08-28 17:12:00,149.83,149.842,149.821,149.842,146000000.0
2006-08-28 17:13:00,149.834,149.84,149.831,149.838,94700000.0
2006-08-28 17:14:00,149.84,149.84,149.829,149.835,116599998.0
2006-08-28 17:15:00,149.823,149.84,149.821,149.84,62200000.0
2006-08-28 17:16:00,149.84,149.84,149.813,149.815,95800002.0
2006-08-28 17:17:00,149.803,149.813,149.803,149.804,52000000.0
2006-08-28 17:18:00,149.807,149.807,149.794,149.794,55999999.0
2006-08-28 17:19:00,149.794,149.815,149.793,149.802,140799999.0
2006-08-28 17:20:00,149.787,149.787,149.719,149.738,127100002.0
2006-08-28 17:21:00,149.737,149.773,149.735,149.773,48599999.0
2006-08-28 17:22:00,149.778,149.778,149.757,149.764,122299999.0
2006-08-28 17:23:00,149.769,149.771,149.749,149.751,103800000.0
2006-08-28 17:24:00,149.762,149.778,149.762,149.778,13800000.0
2006-08-28 17:25:00,149.773,149.773,149.763,149.763,21600000.0
2006-08-28 17:26:00,149.758,149.758,149.751,149.755,58100000.0
2006-08-28 17:27:00,149.757,149.77,149.757,149.766,45099999.0
2006-08-28 17:28:00,149.76,149.783,149.758,149.783,46600001.0
2006-08-28 17:29:00,149.794,149.804,149.793,149.798,65499999.0
2006-08-28 17:30:00,149.798,149.801,149.796,149.796,63900000.0
2006-08-28 17:31:00,149.794,149.798,149.784,149.798,118700002.0
2006-08-28 17:32:00,149.797,149.797,149.795,149.796,43100001.0
2006-08-28 17:33:00,149.793,149.8,149.793,149.8,122300000.0
2006-08-28 17:34:00,149.802,149.802,149.786,149.79,83700000.0
2006-08-28 17:35:00,149.797,149.799,149.781,149.781,93400000.0
2006-08-28 17:36:00,149.773,149.773,149.756,149.761,160499998.0
2006-08-28 17:37:00,149.763,149.763,149.75,149.75,23100000.0
2006-08-28 17:38:00,149.752,149.76,149.747,149.75,128300001.0
2006-08-28 17:39:00,149.742,149.757,149.742,149.757,87599998.0
2006-08-28 17:40:00,149.753,149.759,149.753,149.755,35800000.0
2006-08-28 17:41:00,149.755,149.757,149.747,149.75,80300000.0
2006-08-28 17:42:00,149.761,149.761,149.745,149.75,65600000.0
2006-08-28 17:43:00,149.748,149.748,149.735,149.742,213699999.0
2006-08-28 17:44:00,149.75,149.75,149.737,149.745,83199999.0
2006-08-28 17:45:00,149.748,149.75,149.739,149.75,62599999.0
2006-08-28 17:46:00,149.744,149.757,149.744,149.757,49000001.0
2006-08-28 17:47:00,149.761,149.781,149.75,149.781,88099997.0
2006-08-28 17:48:00,149.787,149.787,149.761,149.766,106400000.0
2006-08-28 17:49:00,149.756,149.761,149.746,149.754,132100004.0
2006-08-28 17:50:00,149.754,149.759,149.751,149.759,78299999.0
2006-08-28 17:51:00,149.76,149.765,149.755,149.765,179400001.0
2006-08-28 17:52:00,149.759,149.761,149.749,149.752,110200002.0
2006-08-28 17:53:00,149.742,149.753,149.739,149.753,45700000.0
2006-08-28 17:54:00,149.757,149.763,149.743,149.759,145299998.0
2006-08-28 17:55:00,149.759,149.76,149.739,149.759,123400002.0
2006-08-28 17:56:00,149.754,149.756,149.748,149.75,159600003.0
2006-08-28 17:57:00,149.752,149.756,149.748,149.748,49600000.0
2006-08-28 17:58:00,149.742,149.745,149.74,149.742,26100000.0
2006-08-28 17:59:00,149.741,149.752,149.741,149.744,71400001.0
2006-08-28 18:00:00,149.751,149.762,149.751,149.76,98799999.0
2006-08-28 18:01:00,149.755,149.769,149.754,149.761,1444900004.0
2006-08-28 18:02:00,149.77,149.77,149.76,149.77,1702299988.0
2006-08-28 18:03:00,149.78,149.79,149.77,149.77,1702299988.0
2006-08-28 18:04:00,149.783,149.798,149.781,149.79,1702299988.0
2006-08-28 18:05:00,149.791,149.803,149.787,149.795,1729599997.0
2006-08-28 18:06:00,149.793,149.797,149.773,149.785,1161199995.0
2006-08-28 18:07:00,149.782,149.787,149.775,149.785,2037100001.0
2006-08-28 18:08:00,149.783,149.783,149.756,149.765,1407799995.0
2006-08-28 18:09:00,149.765,149.765,149.757,149.76,1202199993.0
2006-08-28 18:10:00,149.768,149.783,149.768,149.779,824900002.0
2006-08-28 18:11:00,149.783,149.783,149.767,149.77,706899998.0
2006-08-28 18:12:00,149.768,149.777,149.761,149.77,850400000.0
2006-08-28 18:13:00,149.775,149.778,149.77,149.775,1296400003.0
2006-08-28 18:14:00,149.774,149.783,149.767,149.778,1394699994.0
2006-08-28 18:15:00,149.785,149.795,149.78,149.795,1590999992.0
2006-08-28 18:16:00,149.797,149.811,149.791,149.795,1687199999.0
2006-08-28 18:17:00,149.8,149.805,149.791,149.797,742700002.0
2006-08-28 18:18:00,149.795,149.804,149.795,149.795,391199998.0
2006-08-28 18:19:00,149.795,149.798,149.785,149.785,775499996.0
2006-08-28 18:20:00,149.788,149.798,149.783,149.785,1595499997.0
2006-08-28 18:21:00,149.79,149.803,149.787,149.799,1356899986.0
2006-08-28 18:22:00,149.8,149.812,149.796,149.808,885899997.0
2006-08-28 18:23:00,149.799,149.808,149.795,149.796,1232700000.0
2006-08-28 18:24:00,149.794,149.823,149.794,149.823,1222600008.0
2006-08-28 18:25:00,149.831,149.833,149.817,149.828,994200004.0
2006-08-28 18:26:00,149.833,149.846,149.829,149.838,1141799997.0
2006-08-28 18:27:00,149.835,149.843,149.825,149.825,575299999.0
2006-08-28 18:28:00,149.837,149.853,149.837,149.847,805300006.0
2006-08-28 18:29:00,149.85,149.862,149.834,149.855,737399996.0
2006-08-28 18:30:00,149.85,149.853,149.835,149.835,540800003.0
2006-08-28 18:31:00,149.843,149.871,149.843,149.871,791799998.0
2006-08-28 18:32:00,149.867,149.868,149.841,149.859,1326099999.0
2006-08-28 18:33:00,149.86,149.872,149.852,149.857,1702199998.0
2006-08-28 18:34:00,149.854,149.855,149.838,149.838,1294999995.0
2006-08-28 18:35:00,149.844,149.862,149.84,149.85,1414299994.0
2006-08-28 18:36:00,149.849,149.855,149.843,149.848,460600000.0
2006-08-28 18:37:00,149.846,149.851,149.841,149.847,629099993.0
2006-08-28 18:38:00,149.848,149.848,149.834,149.836,308699997.0
2006-08-28 18:39:00,149.835,149.84,149.83,149.835,428100002.0
2006-08-28 18:40:00,149.83,149.84,149.827,149.832,865999999.0
2006-08-28 18:41:00,149.835,149.835,149.819,149.819,322800001.0
2006-08-28 18:42:00,149.816,149.829,149.798,149.826,732800004.0
2006-08-28 18:43:00,149.826,149.834,149.807,149.834,236599997.0
2006-08-28 18:44:00,149.838,149.848,149.832,149.845,463000003.0
2006-08-28 18:45:00,149.839,149.851,149.833,149.834,233200000.0
2006-08-28 18:46:00,149.83,149.845,149.822,149.843,533699997.0
2006-08-28 18:47:00,149.838,149.841,149.82,149.82,189699998.0
2006-08-28 18:48:00,149.821,149.837,149.821,149.825,512699996.0
2006-08-28 18:49:00,149.822,149.831,149.815,149.815,640399994.0
2006-08-28 18:50:00,149.811,149.821,149.805,149.812,634799998.0
2006-08-28 18:51:00,149.808,149.82,149.802,149.82,542599999.0
2006-08-28 18:52:00,149.828,149.839,149.818,149.818,823600007.0
2006-08-28 18:53:00,149.812,149.823,149.808,149.809,860399998.0
2006-08-28 18:54:00,149.811,149.833,149.802,149.817,863699998.0
2006-08-28 18:55:00,149.814,149.821,149.804,149.807,819799998.0
2006-08-28 18:56:00,149.803,149.81,149.794,149.797,469799997.0
2006-08-28 18:57:00,149.803,149.815,149.797,149.807,588900004.0
2006-08-28 18:58:00,149.813,149.813,149.79,149.795,581200000.0
2006-08-28 18:59:00,149.8,149.845,149.8,149.845,981699996.0
2006-08-28 19:00:00,149.844,149.856,149.839,149.85,445300002.0
2006-08-28 19:01:00,149.848,149.851,149.839,149.841,278900004.0
2006-08-28 19:02:00,149.837,149.845,149.832,149.837,309600001.0
2006-08-28 19:03:00,149.833,149.845,149.832,149.838,658499996.0
2006-08-28 19:04:00,149.839,149.841,149.825,149.83,414200001.0
2006-08-28 19:05:00,149.835,149.835,149.82,149.82,586800001.0
2006-08-28 19:06:00,149.827,149.844,149.823,149.832,865999997.0
2006-08-28 19:07:00,149.827,149.829,149.81,149.819,900099996.0
2006-08-28 19:08:00,149.828,149.841,149.823,149.826,736400000.0
2006-08-28 19:09:00,149.825,149.835,149.815,149.828,863199999.0
2006-08-28 19:10:00,149.832,149.832,149.809,149.812,232200000.0
2006-08-28 19:11:00,149.807,149.81,149.799,149.803,306700000.0
2006-08-28 19:12:00,149.81,149.815,149.804,149.808,325899997.0
2006-08-28 19:13:00,149.804,149.829,149.795,149.829,62200000.0
2006-08-28 19:14:00,149.827,149.827,149.816,149.82,396999999.0
2006-08-28 19:15:00,149.815,149.831,149.815,149.823,884900000.0
2006-08-28 19:16:00,149.82,149.833,149.815,149.833,458000000.0
2006-08-28 19:17:00,149.832,149.845,149.827,149.828,500799999.0
2006-08-28 19:18:00,149.829,149.831,149.815,149.821,271299998.0
2006-08-28 19:19:00,149.821,149.832,149.816,149.82,658299995.0
2006-08-28 19:20:00,149.825,149.83,149.811,149.816,412900001.0
2006-08-28 19:21:00,149.822,149.827,149.814,149.82,611599996.0
2006-08-28 19:22:00,149.817,149.817,149.806,149.806,128900001.0
2006-08-28 19:23:00,149.818,149.837,149.817,149.823,1219099997.0
2006-08-28 19:24:00,149.818,149.821,149.8,149.811,552900005.0
2006-08-28 19:25:00,149.81,149.824,149.808,149.811,522599998.0
2006-08-28 19:26:00,149.808,149.815,149.803,149.805,1095399999.0
2006-08-28 19:27:00,149.808,149.821,149.806,149.817,651900001.0
2006-08-28 19:28:00,149.817,149.818,149.8,149.8,635799994.0
2006-08-28 19:29:00,149.8,149.814,149.8,149.8,300499999.0
2006-08-28 19:30:00,149.8,149.813,149.799,149.809,724800002.0
2006-08-28 19:31:00,149.808,149.81,149.794,149.797,885500000.0
2006-08-28 19:32:00,149.792,149.805,149.792,149.8,709399999.0
2006-08-28 19:33:00,149.8,149.805,149.792,149.798,432100001.0
2006-08-28 19:34:00,149.795,149.795,149.785,149.79,954099991.0
2006-08-28 19:35:00,149.789,149.807,149.789,149.806,611300003.0
2006-08-28 19:36:00,149.812,149.812,149.798,149.808,409299997.0
2006-08-28 19:37:00,149.802,149.807,149.795,149.807,110600000.0
2006-08-28 19:38:00,149.805,149.81,149.8,149.805,501800002.0
2006-08-28 19:39:00,149.81,149.81,149.795,149.8,524799996.0
2006-08-28 19:40:00,149.805,149.81,149.798,149.81,569999997.0
2006-08-28 19:41:00,149.807,149.828,149.807,149.823,839200001.0
2006-08-28 19:42:00,149.834,149.843,149.821,149.827,515600001.0
2006-08-28 19:43:00,149.832,149.832,149.816,149.817,117400002.0
2006-08-28 19:44:00,149.819,149.831,149.817,149.824,517700001.0
2006-08-28 19:45:00,149.825,149.83,149.82,149.825,66700001.0
2006-08-28 19:46:00,149.825,149.831,149.809,149.821,391199997.0
2006-08-28 19:47:00,149.823,149.834,149.822,149.83,219100001.0
2006-08-28 19:48:00,149.831,149.841,149.825,149.834,834899997.0
2006-08-28 19:49:00,149.817,149.831,149.814,149.818,306099997.0
2006-08-28 19:50:00,149.815,149.82,149.81,149.815,286299998.0
2006-08-28 19:51:00,149.817,149.825,149.814,149.82,286099999.0
2006-08-28 19:52:00,149.822,149.831,149.814,149.82,510800000.0
2006-08-28 19:53:00,149.828,149.838,149.825,149.836,537500002.0
2006-08-28 19:54:00,149.843,149.865,149.843,149.865,349399994.0
2006-08-28 19:55:00,149.869,149.883,149.869,149.87,264699998.0
2006-08-28 19:56:00,149.868,149.868,149.85,149.86,328699999.0
2006-08-28 19:57:00,149.853,149.865,149.852,149.855,702300006.0
2006-08-28 19:58:00,149.857,149.876,149.856,149.866,762900001.0
2006-08-28 19:59:00,149.872,149.886,149.869,149.876,493100000.0
2006-08-28 20:00:00,149.881,149.881,149.858,149.877,251199997.0
2006-08-28 20:01:00,149.878,149.883,149.868,149.871,362399999.0
2006-08-28 20:02:00,149.87,149.875,149.865,149.87,259499999.0
2006-08-28 20:03:00,149.872,149.872,149.853,149.859,159800000.0
2006-08-28 20:04:00,149.859,149.862,149.85,149.853,353900000.0
2006-08-28 20:05:00,149.851,149.863,149.849,149.852,533600002.0
2006-08-28 20:06:00,149.855,149.855,149.845,149.85,772899998.0
2006-08-28 20:07:00,149.846,149.865,149.846,149.865,319300000.0
2006-08-28 20:08:00,149.87,149.875,149.87,149.87,517300003.0
2006-08-28 20:09:00,149.87,149.875,149.863,149.875,349599996.0
2006-08-28 20:10:00,149.87,149.882,149.864,149.87,221299999.0
2006-08-28 20:11:00,149.877,149.884,149.87,149.884,735999999.0
2006-08-28 20:12:00,149.879,149.882,149.867,149.87,760000002.0
2006-08-28 20:13:00,149.872,149.885,149.867,149.867,348399998.0
2006-08-28 20:14:00,149.859,149.859,149.841,149.841,470400000.0
2006-08-28 20:15:00,149.848,149.856,149.839,149.845,660899999.0
2006-08-28 20:16:00,149.845,149.861,149.844,149.854,504900002.0
2006-08-28 20:17:00,149.855,149.858,149.849,149.849,253999996.0
2006-08-28 20:18:00,149.851,149.858,149.85,149.851,155600000.0
2006-08-28 20:19:00,149.85,149.855,149.845,149.845,453399996.0
2006-08-28 20:20:00,149.847,149.853,149.841,149.841,218000001.0
2006-08-28 20:21:00,149.84,149.845,149.835,149.84,417300000.0
2006-08-28 20:22:00,149.84,149.846,149.823,149.83,371399998.0
2006-08-28 20:23:00,149.827,149.837,149.806,149.806,400500000.0
2006-08-28 20:24:00,149.815,149.832,149.815,149.828,187899999.0
2006-08-28 20:25:00,149.83,149.838,149.825,149.83,379699995.0
2006-08-28 20:26:00,149.83,149.835,149.825,149.83,416099998.0
2006-08-28 20:27:00,149.83,149.844,149.826,149.844,637899995.0
2006-08-28 20:28:00,149.84,149.846,149.835,149.845,1021600001.0
2006-08-28 20:29:00,149.842,149.847,149.826,149.842,1145199996.0
2006-08-28 20:30:00,149.842,149.846,149.822,149.838,1586399997.0
2006-08-28 20:31:00,149.846,149.861,149.842,149.853,1428399995.0
2006-08-28 20:32:00,149.856,149.897,149.856,149.885,1096599996.0
2006-08-28 20:33:00,149.885,149.893,149.861,149.883,509899997.0
2006-08-28 20:34:00,149.88,149.888,149.864,149.865,342799999.0
2006-08-28 20:35:00,149.863,149.879,149.862,149.877,352500002.0
2006-08-28 20:36:00,149.872,149.872,149.843,149.843,667300003.0
2006-08-28 20:37:00,149.84,149.845,149.832,149.84,459299997.0
2006-08-28 20:38:00,149.842,149.842,149.819,149.821,824899994.0
2006-08-28 20:39:00,149.822,149.83,149.818,149.829,822799997.0
2006-08-28 20:40:00,149.818,149.84,149.818,149.83,1101799999.0
2006-08-28 20:41:00,149.83,149.835,149.825,149.83,405899995.0
2006-08-28 20:42:00,149.827,149.832,149.815,149.822,344600000.0
2006-08-28 20:43:00,149.818,149.846,149.818,149.841,498299996.0
2006-08-28 20:44:00,149.84,149.858,149.836,149.841,659600000.0
2006-08-28 20:45:00,149.849,149.855,149.827,149.827,678999995.0
2006-08-28 20:46:00,149.833,149.841,149.827,149.832,688599998.0
2006-08-28 20:47:00,149.825,149.836,149.819,149.819,908200002.0
2006-08-28 20:48:00,149.815,149.826,149.806,149.812,622199992.0
2006-08-28 20:49:00,149.821,149.825,149.808,149.822,408299995.0
2006-08-28 20:50:00,149.82,149.832,149.813,149.813,1255000014.0
2006-08-28 20:51:00,149.81,149.815,149.807,149.815,410100001.0
2006-08-28 20:52:00,149.814,149.814,149.799,149.813,214500002.0
2006-08-28 20:53:00,149.813,149.818,149.802,149.807,904200003.0
2006-08-28 20:54:00,149.801,149.812,149.8,149.812,259499999.0
2006-08-28 20:55:00,149.806,149.806,149.789,149.8,911799999.0
2006-08-28 20:56:00,149.797,149.811,149.795,149.805,883900004.0
2006-08-28 20:57:00,149.803,149.812,149.793,149.796,861599997.0
2006-08-28 20:58:00,149.8,149.8,149.781,149.783,1236299989.0
2006-08-28 20:59:00,149.783,149.801,149.783,149.79,1191399999.0
2006-08-28 21:00:00,149.789,149.798,149.775,149.79,1151200007.0
2006-08-28 21:01:00,149.793,149.799,149.777,149.787,990600001.0
2006-08-28 21:02:00,149.782,149.792,149.781,149.783,592199999.0
2006-08-28 21:03:00,149.785,149.8,149.776,149.783,881199999.0
2006-08-28 21:04:00,149.784,149.799,149.763,149.763,532100000.0
2006-08-28 21:05:00,149.764,149.79,149.764,149.79,445200000.0
2006-08-28 21:06:00,149.789,149.793,149.78,149.785,605699994.0
2006-08-28 21:07:00,149.782,149.798,149.78,149.79,598200000.0
2006-08-28 21:08:00,149.796,149.815,149.793,149.797,394500000.0
2006-08-28 21:09:00,149.809,149.825,149.809,149.812,182099999.0
2006-08-28 21:10:00,149.81,149.815,149.805,149.81,314899999.0
2006-08-28 21:11:00,149.802,149.811,149.791,149.811,256900003.0
2006-08-28 21:12:00,149.815,149.82,149.807,149.807,428100003.0
2006-08-28 21:13:00,149.806,149.822,149.803,149.822,506800001.0
2006-08-28 21:14:00,149.817,149.828,149.802,149.804,885000002.0
2006-08-28 21:15:00,149.803,149.822,149.803,149.809,591399999.0
2006-08-28 21:16:00,149.81,149.82,149.805,149.815,727900001.0
2006-08-28 21:17:00,149.816,149.827,149.811,149.817,647799997.0
2006-08-28 21:18:00,149.82,149.822,149.815,149.818,340200004.0
2006-08-28 21:19:00,149.814,149.828,149.81,149.81,465199996.0
2006-08-28 21:20:00,149.818,149.833,149.817,149.82,1272699988.0
2006-08-28 21:21:00,149.815,149.822,149.797,149.797,688699996.0
2006-08-28 21:22:00,149.796,149.81,149.792,149.807,1002400003.0
2006-08-28 21:23:00,149.81,149.823,149.81,149.813,649999999.0
2006-08-28 21:24:00,149.804,149.819,149.798,149.808,554200003.0
2006-08-28 21:25:00,149.803,149.804,149.778,149.803,609500001.0
2006-08-28 21:26:00,149.804,149.804,149.787,149.788,202999999.0
2006-08-28 21:27:00,149.79,149.795,149.776,149.795,119900001.0
2006-08-28 21:28:00,149.793,149.803,149.793,149.8,59800000.0
2006-08-28 21:29:00,149.799,149.802,149.786,149.795,278399998.0
2006-08-28 21:30:00,149.793,149.805,149.793,149.805,299100003.0
2006-08-28 21:31:00,149.805,149.809,149.803,149.803,101699998.0
2006-08-28 21:32:00,149.803,149.821,149.8,149.814,516900000.0
2006-08-28 21:33:00,149.815,149.82,149.815,149.815,76300000.0
2006-08-28 21:34:00,149.815,149.82,149.815,149.815,295800004.0
2006-08-28 21:35:00,149.817,149.825,149.814,149.814,227299997.0
2006-08-28 21:36:00,149.813,149.813,149.802,149.808,150100000.0
2006-08-28 21:37:00,149.815,149.82,149.813,149.813,139300000.0
2006-08-28 21:38:00,149.816,149.819,149.811,149.819,151299998.0
2006-08-28 21:39:00,149.82,149.82,149.81,149.815,237400006.0
2006-08-28 21:40:00,149.815,149.825,149.813,149.825,282899997.0
2006-08-28 21:41:00,149.825,149.825,149.815,149.823,88499999.0
2006-08-28 21:42:00,149.823,149.823,149.815,149.815,203900001.0
2006-08-28 21:43:00,149.81,149.819,149.798,149.802,405899999.0
2006-08-28 21:44:00,149.802,149.815,149.799,149.806,761499996.0
2006-08-28 21:45:00,149.81,149.813,149.801,149.805,332200003.0
2006-08-28 21:46:00,149.805,149.82,149.802,149.809,387800000.0
2006-08-28 21:47:00,149.815,149.823,149.81,149.823,526500002.0
2006-08-28 21:48:00,149.82,149.827,149.82,149.822,112699997.0
2006-08-28 21:49:00,149.81,149.822,149.81,149.819,88800000.0
2006-08-28 21:50:00,149.826,149.833,149.826,149.833,96400000.0
2006-08-28 21:51:00,149.832,149.835,149.83,149.835,182000001.0
2006-08-28 21:52:00,149.826,149.841,149.826,149.835,126999998.0
2006-08-28 21:53:00,149.838,149.84,149.827,149.827,129699998.0
2006-08-28 21:54:00,149.827,149.834,149.822,149.829,108500001.0
2006-08-28 21:55:00,149.835,149.835,149.827,149.83,55000001.0
2006-08-28 21:56:00,149.835,149.835,149.835,149.835,68999998.0
2006-08-28 21:57:00,149.836,149.842,149.836,149.838,100100003.0
2006-08-28 21:58:00,149.844,149.871,149.844,149.871,56900000.0
2006-08-28 21:59:00,149.863,149.863,149.833,149.833,253699998.0
2006-08-28 22:00:00,149.827,149.832,149.798,149.814,198400001.0
2006-08-28 22:01:00,149.818,149.829,149.805,149.811,305100001.0
2006-08-28 22:02:00,149.815,149.828,149.814,149.818,430500000.0
2006-08-28 22:03:00,149.822,149.84,149.818,149.818,205499999.0
2006-08-28 22:04:00,149.822,149.827,149.82,149.827,199799999.0
2006-08-28 22:05:00,149.824,149.832,149.822,149.824,45900000.0
2006-08-28 22:06:00,149.819,149.819,149.813,149.819,88800000.0
2006-08-28 22:07:00,149.817,149.824,149.797,149.824,84000001.0
2006-08-28 22:08:00,149.828,149.828,149.812,149.813,154699998.0
2006-08-28 22:09:00,149.822,149.832,149.822,149.83,99899998.0
2006-08-28 22:10:00,149.83,149.835,149.821,149.835,157599998.0
2006-08-28 22:11:00,149.835,149.84,149.826,149.833,200900005.0
2006-08-28 22:12:00,149.832,149.861,149.832,149.85,170200000.0
2006-08-28 22:13:00,149.84,149.851,149.822,149.825,129500003.0
2006-08-28 22:14:00,149.825,149.825,149.817,149.818,58200000.0
2006-08-28 22:15:00,149.819,149.827,149.814,149.815,113800000.0
2006-08-28 22:16:00,149.82,149.831,149.819,149.825,175499999.0
2006-08-28 22:17:00,149.823,149.823,149.82,149.82,88499999.0
2006-08-28 22:18:00,149.818,149.818,149.812,149.812,103999999.0
2006-08-28 22:19:00,149.813,149.824,149.813,149.824,113500000.0
2006-08-28 22:20:00,149.825,149.825,149.813,149.814,100900000.0
2006-08-28 22:21:00,149.816,149.822,149.803,149.815,187099998.0
2006-08-28 22:22:00,149.82,149.834,149.813,149.83,151400000.0
2006-08-28 22:23:00,149.828,149.828,149.816,149.818,453099995.0
2006-08-28 22:24:00,149.817,149.825,149.817,149.825,71000000.0
2006-08-28 22:25:00,149.828,149.835,149.825,149.825,182100000.0
2006-08-28 22:26:00,149.826,149.834,149.818,149.818,82199999.0
2006-08-28 22:27:00,149.813,149.824,149.81,149.81,503100001.0
2006-08-28 22:28:00,149.811,149.815,149.799,149.802,232300000.0
2006-08-28 22:29:00,149.803,149.803,149.797,149.797,27700000.0
2006-08-28 22:30:00,149.791,149.791,149.784,149.79,58100000.0
2006-08-28 22:31:00,149.785,149.793,149.775,149.775,121499999.0
2006-08-28 22:32:00,149.779,149.797,149.776,149.776,169099999.0
2006-08-28 22:33:00,149.787,149.816,149.787,149.816,190399999.0
2006-08-28 22:34:00,149.819,149.819,149.804,149.818,295899998.0
2006-08-28 22:35:00,149.815,149.816,149.808,149.81,141500000.0
2006-08-28 22:36:00,149.814,149.821,149.807,149.807,416200002.0
2006-08-28 22:37:00,149.808,149.82,149.807,149.807,350700002.0
2006-08-28 22:38:00,149.8,149.817,149.797,149.797,248300001.0
2006-08-28 22:39:00,149.793,149.793,149.78,149.79,208499999.0
2006-08-28 22:40:00,149.795,149.807,149.788,149.807,282400001.0
2006-08-28 22:41:00,149.81,149.817,149.8,149.803,171399998.0
2006-08-28 22:42:00,149.813,149.82,149.81,149.815,198099998.0
2006-08-28 22:43:00,149.82,149.82,149.81,149.81,79500001.0
2006-08-28 22:44:00,149.812,149.816,149.784,149.784,248900001.0
2006-08-28 22:45:00,149.782,149.788,149.775,149.782,397699994.0
2006-08-28 22:46:00,149.785,149.79,149.783,149.79,55100000.0
2006-08-28 22:47:00,149.79,149.79,149.785,149.787,107699999.0
2006-08-28 22:48:00,149.784,149.789,149.776,149.776,368500005.0
2006-08-28 22:49:00,149.775,149.78,149.765,149.78,301100001.0
2006-08-28 22:50:00,149.775,149.782,149.763,149.765,189200002.0
2006-08-28 22:51:00,149.765,149.777,149.759,149.765,229100000.0
2006-08-28 22:52:00,149.765,149.776,149.751,149.773,160300002.0
2006-08-28 22:53:00,149.767,149.77,149.758,149.766,119099999.0
2006-08-28 22:54:00,149.765,149.765,149.759,149.763,72100000.0
2006-08-28 22:55:00,149.755,149.769,149.755,149.755,103900000.0
2006-08-28 22:56:00,149.76,149.76,149.755,149.76,278900002.0
2006-08-28 22:57:00,149.757,149.766,149.757,149.757,189199997.0
2006-08-28 22:58:00,149.761,149.761,149.749,149.761,136300000.0
2006-08-28 22:59:00,149.775,149.778,149.757,149.765,178800001.0
2006-08-28 23:00:00,149.785,149.785,149.778,149.778,192600001.0
2006-08-28 23:01:00,149.775,149.783,149.724,149.763,111399997.0
2006-08-28 23:02:00,149.75,149.777,149.739,149.763,135499999.0
2006-08-28 23:03:00,149.764,149.774,149.726,149.761,109200001.0
2006-08-28 23:04:00,149.748,149.757,149.718,149.718,154900001.0
2006-08-28 23:05:00,149.713,149.749,149.705,149.715,114800001.0
2006-08-28 23:06:00,149.743,149.787,149.735,149.78,84200000.0
2006-08-28 23:07:00,149.753,149.781,149.746,149.777,179300003.0
2006-08-28 23:08:00,149.755,149.77,149.731,149.75,87899999.0
2006-08-28 23:09:00,149.735,149.779,149.717,149.754,123100001.0
2006-08-28 23:10:00,149.745,149.778,149.74,149.752,130899996.0
2006-08-28 23:11:00,149.76,149.803,149.756,149.792,47200000.0
2006-08-28 23:12:00,149.738,149.786,149.721,149.781,110899999.0
2006-08-28 23:13:00,149.735,149.789,149.727,149.752,152100001.0
2006-08-28 23:14:00,149.738,149.776,149.738,149.758,139300003.0
2006-08-28 23:15:00,149.808,149.812,149.75,149.773,88200002.0
2006-08-28 23:16:00,149.752,149.783,149.737,149.753,81800000.0
2006-08-28 23:17:00,149.755,149.8,149.752,149.779,82400000.0
2006-08-28 23:18:00,149.755,149.787,149.746,149.769,100099999.0
2006-08-28 23:19:00,149.777,149.804,149.762,149.792,170800000.0
2006-08-28 23:20:00,149.788,149.788,149.782,149.784,65200000.0
2006-08-28 23:21:00,149.793,149.802,149.787,149.789,37900000.0
2006-08-28 23:22:00,149.792,149.803,149.786,149.799,107100000.0
2006-08-28 23:23:00,149.794,149.794,149.782,149.79,55700000.0
2006-08-28 23:24:00,149.784,149.799,149.784,149.796,47900000.0
2006-08-28 23:25:00,149.794,149.798,149.793,149.798,68799997.0
2006-08-28 23:26:00,149.802,149.815,149.802,149.805,171399994.0
2006-08-28 23:27:00,149.814,149.822,149.814,149.82,86499999.0
2006-08-28 23:28:00,149.822,149.831,149.816,149.816,56800000.0
2006-08-28 23:29:00,149.818,149.822,149.813,149.818,106500000.0
2006-08-28 23:30:00,149.81,149.81,149.796,149.803,41800000.0
2006-08-28 23:31:00,149.812,149.815,149.802,149.811,153600000.0
2006-08-28 23:32:00,149.805,149.805,149.805,149.805,17600000.0
2006-08-28 23:33:00,149.807,149.808,149.803,149.803,59300002.0
2006-08-28 23:34:00,149.798,149.805,149.798,149.8,35600000.0
2006-08-28 23:35:00,149.805,149.805,149.795,149.805,112099999.0
2006-08-28 23:36:00,149.795,149.805,149.793,149.795,111299998.0
2006-08-28 23:37:00,149.8,149.805,149.795,149.805,75199999.0
2006-08-28 23:38:00,149.8,149.805,149.795,149.795,191599996.0
2006-08-28 23:39:00,149.805,149.822,149.805,149.822,54300000.0
2006-08-28 23:40:00,149.818,149.818,149.802,149.81,33900000.0
2006-08-28 23:41:00,149.8,149.824,149.8,149.824,67900000.0
2006-08-28 23:42:00,149.825,149.825,149.811,149.819,72599999.0
2006-08-28 23:43:00,149.821,149.823,149.807,149.807,114900001.0
2006-08-28 23:44:00,149.806,149.819,149.806,149.819,65100001.0
2006-08-28 23:45:00,149.824,149.827,149.822,149.823,102899998.0
2006-08-28 23:46:00,149.82,149.82,149.82,149.82,53299999.0
2006-08-28 23:47:00,149.818,149.825,149.815,149.82,113799999.0
2006-08-28 23:48:00,149.816,149.828,149.816,149.828,77200000.0
2006-08-28 23:49:00,149.827,149.827,149.804,149.804,72599998.0
2006-08-28 23:50:00,149.812,149.826,149.812,149.825,65500000.0
2006-08-28 23:51:00,149.825,149.846,149.825,149.832,66300000.0
2006-08-28 23:52:00,149.835,149.845,149.832,149.835,141500001.0
2006-08-28 23:53:00,149.837,149.847,149.835,149.84,137499998.0
2006-08-28 23:54:00,149.854,149.863,149.854,149.86,54000000.0
2006-08-28 23:55:00,149.854,149.857,149.84,149.853,52599999.0
2006-08-28 23:56:00,149.852,149.866,149.845,149.85,230999999.0
2006-08-28 23:57:00,149.845,149.845,149.84,149.845,73699999.0
2006-08-28 23:58:00,149.84,149.84,149.84,149.84,10400000.0
2006-08-28 23:59:00,149.84,149.845,149.837,149.845,64000000.0
2006-08-29 00:00:00,149.833,149.851,149.833,149.842,135499997.0
2006-08-29 00:01:00,149.832,149.832,149.819,149.819,40799999.0
2006-08-29 00:02:00,149.827,149.851,149.827,149.85,81099999.0
2006-08-29 00:03:00,149.858,149.859,149.848,149.848,106100000.0
2006-08-29 00:04:00,149.852,149.858,149.851,149.858,93400002.0
2006-08-29 00:05:00,149.866,149.871,149.862,149.867,98800002.0
2006-08-29 00:06:00,149.858,149.858,149.839,149.847,81000001.0
2006-08-29 00:07:00,149.848,149.852,149.841,149.848,33800000.0
2006-08-29 00:08:00,149.842,149.849,149.83,149.83,125499999.0
2006-08-29 00:09:00,149.84,149.845,149.835,149.84,52499998.0
2006-08-29 00:10:00,149.84,149.848,149.84,149.848,36400000.0
2006-08-29 00:11:00,149.836,149.836,149.831,149.831,16200000.0
2006-08-29 00:12:00,149.837,149.843,149.83,149.843,31200000.0
2006-08-29 00:13:00,149.837,149.84,149.835,149.837,45900000.0
2006-08-29 00:14:00,149.84,149.84,149.835,149.84,19700000.0
2006-08-29 00:15:00,149.845,149.845,149.832,149.835,221199995.0
2006-08-29 00:16:00,149.84,149.847,149.831,149.847,145099998.0
2006-08-29 00:17:00,149.85,149.855,149.85,149.855,76800001.0
2006-08-29 00:18:00,149.852,149.856,149.841,149.844,72999999.0
2006-08-29 00:19:00,149.851,149.873,149.851,149.869,102200000.0
2006-08-29 00:20:00,149.867,149.867,149.854,149.867,53800000.0
2006-08-29 00:21:00,149.864,149.864,149.843,149.843,63000000.0
2006-08-29 00:22:00,149.84,149.845,149.84,149.84,126400000.0
2006-08-29 00:23:00,149.85,149.855,149.841,149.841,100900000.0
2006-08-29 00:24:00,149.856,149.862,149.855,149.855,83700000.0
2006-08-29 00:25:00,149.868,149.87,149.856,149.86,53900002.0
2006-08-29 00:26:00,149.855,149.867,149.855,149.857,83200001.0
2006-08-29 00:27:00,149.853,149.865,149.853,149.855,120599997.0
2006-08-29 00:28:00,149.855,149.865,149.845,149.845,77799999.0
2006-08-29 00:29:00,149.865,149.865,149.855,149.86,60800000.0
2006-08-29 00:30:00,149.858,149.859,149.848,149.858,145400001.0
2006-08-29 00:31:00,149.855,149.865,149.852,149.855,96700000.0
2006-08-29 00:32:00,149.862,149.864,149.862,149.864,35099999.0
2006-08-29 00:33:00,149.874,149.886,149.873,149.886,160999997.0
2006-08-29 00:34:00,149.888,149.888,149.876,149.876,109499999.0
2006-08-29 00:35:00,149.879,149.892,149.878,149.88,46500000.0
2006-08-29 00:36:00,149.875,149.888,149.875,149.884,59300001.0
2006-08-29 00:37:00,149.887,149.903,149.887,149.897,68000000.0
2006-08-29 00:38:00,149.893,149.901,149.889,149.889,45300000.0
2006-08-29 00:39:00,149.893,149.91,149.89,149.91,43100000.0
2006-08-29 00:40:00,149.905,149.905,149.883,149.884,25300000.0
2006-08-29 00:41:00,149.883,149.904,149.883,149.904,22100000.0
2006-08-29 00:42:00,149.902,149.906,149.892,149.9,72600000.0
2006-08-29 00:43:00,149.908,149.915,149.903,149.908,52100000.0
2006-08-29 00:44:00,149.91,149.914,149.897,149.9,124699999.0
2006-08-29 00:45:00,149.9,149.905,149.9,149.9,92799999.0
2006-08-29 00:46:00,149.903,149.907,149.903,149.904,56800000.0
2006-08-29 00:47:00,149.907,149.907,149.898,149.898,34600000.0
2006-08-29 00:48:00,149.903,149.905,149.895,149.905,76199999.0
2006-08-29 00:49:00,149.9,149.905,149.895,149.9,47600000.0
2006-08-29 00:50:00,149.893,149.905,149.893,149.9,68500001.0
2006-08-29 00:51:00,149.905,149.905,149.892,149.9,120399998.0
2006-08-29 00:52:00,149.903,149.914,149.901,149.907,74400001.0
2006-08-29 00:53:00,149.905,149.905,149.887,149.887,40800000.0
2006-08-29 00:54:00,149.88,149.893,149.878,149.889,70700000.0
2006-08-29 00:55:00,149.885,149.895,149.885,149.888,128100000.0
2006-08-29 00:56:00,149.888,149.891,149.881,149.883,120199999.0
2006-08-29 00:57:00,149.878,149.885,149.875,149.877,152700001.0
2006-08-29 00:58:00,149.882,149.888,149.875,149.88,108399999.0
2006-08-29 00:59:00,149.88,149.885,149.875,149.875,23300000.0
2006-08-29 01:00:00,149.873,149.89,149.873,149.881,93699999.0
2006-08-29 01:01:00,149.887,149.904,149.88,149.904,148499999.0
2006-08-29 01:02:00,149.917,149.924,149.913,149.924,71299999.0
2006-08-29 01:03:00,149.925,149.927,149.909,149.919,108300001.0
2006-08-29 01:04:00,149.919,149.935,149.919,149.93,115099999.0
2006-08-29 01:05:00,149.928,149.928,149.917,149.918,32000000.0
2006-08-29 01:06:00,149.923,149.925,149.913,149.913,39600000.0
2006-08-29 01:07:00,149.906,149.906,149.897,149.9,41199999.0
2006-08-29 01:08:00,149.9,149.9,149.9,149.9,62099998.0
2006-08-29 01:09:00,149.9,149.905,149.9,149.905,25200000.0
2006-08-29 01:10:00,149.905,149.905,149.895,149.895,108599998.0
2006-08-29 01:11:00,149.891,149.891,149.875,149.879,64700000.0
2006-08-29 01:12:00,149.887,149.887,149.869,149.88,119100001.0
2006-08-29 01:13:00,149.878,149.879,149.871,149.879,79599999.0
2006-08-29 01:14:00,149.877,149.882,149.87,149.879,97900002.0
2006-08-29 01:15:00,149.88,149.88,149.861,149.866,50400000.0
2006-08-29 01:16:00,149.875,149.875,149.865,149.875,133900002.0
2006-08-29 01:17:00,149.868,149.875,149.863,149.863,140600001.0
2006-08-29 01:18:00,149.871,149.871,149.862,149.862,66199999.0
2006-08-29 01:19:00,149.862,149.868,149.862,149.864,108100002.0
2006-08-29 01:20:00,149.87,149.875,149.867,149.875,36800000.0
2006-08-29 01:21:00,149.86,149.863,149.854,149.862,99199999.0
2006-08-29 01:22:00,149.859,149.863,149.844,149.844,80399999.0
2006-08-29 01:23:00,149.853,149.902,149.853,149.891,83300001.0
2006-08-29 01:24:00,149.88,149.89,149.858,149.882,107899998.0
2006-08-29 01:25:00,149.897,149.908,149.893,149.895,168500000.0
2006-08-29 01:26:00,149.9,149.912,149.875,149.891,111100000.0
2006-08-29 01:27:00,149.893,149.893,149.88,149.88,78700000.0
2006-08-29 01:28:00,149.879,149.885,149.879,149.88,69800000.0
2006-08-29 01:29:00,149.877,149.877,149.854,149.868,36600000.0
2006-08-29 01:30:00,149.87,149.89,149.853,149.89,96500000.0
2006-08-29 01:31:00,149.887,149.887,149.874,149.878,97900000.0
2006-08-29 01:32:00,149.87,149.877,149.87,149.877,102400001.0
2006-08-29 01:33:00,149.869,149.869,149.853,149.86,137700000.0
2006-08-29 01:34:00,149.862,149.862,149.837,149.846,137499997.0
2006-08-29 01:35:00,149.852,149.852,149.832,149.838,190300001.0
2006-08-29 01:36:00,149.827,149.833,149.82,149.833,72800001.0
2006-08-29 01:37:00,149.833,149.84,149.833,149.837,68800001.0
2006-08-29 01:38:00,149.838,149.854,149.834,149.854,38700000.0
2006-08-29 01:39:00,149.856,149.856,149.812,149.835,176599996.0
2006-08-29 01:40:00,149.838,149.838,149.828,149.832,111100001.0
2006-08-29 01:41:00,149.827,149.842,149.825,149.84,106699999.0
2006-08-29 01:42:00,149.843,149.843,149.828,149.838,145900000.0
2006-08-29 01:43:00,149.83,149.845,149.83,149.845,164500000.0
2006-08-29 01:44:00,149.849,149.851,149.842,149.842,144900003.0
2006-08-29 01:45:00,149.839,149.851,149.839,149.848,83200000.0
2006-08-29 01:46:00,149.85,149.855,149.85,149.855,59700000.0
2006-08-29 01:47:00,149.852,149.858,149.845,149.852,41600000.0
2006-08-29 01:48:00,149.843,149.85,149.84,149.85,71399999.0
2006-08-29 01:49:00,149.853,149.86,149.834,149.834,83099999.0
2006-08-29 01:50:00,149.826,149.849,149.826,149.846,66400000.0
2006-08-29 01:51:00,149.843,149.851,149.837,149.851,150400001.0
2006-08-29 01:52:00,149.851,149.858,149.849,149.857,120600001.0
2006-08-29 01:53:00,149.859,149.867,149.855,149.855,191000004.0
2006-08-29 01:54:00,149.857,149.866,149.857,149.858,101600002.0
2006-08-29 01:55:00,149.877,149.877,149.862,149.872,112600001.0
2006-08-29 01:56:00,149.87,149.876,149.864,149.864,177099998.0
2006-08-29 01:57:00,149.86,149.86,149.86,149.86,12800000.0
2006-08-29 01:58:00,149.868,149.871,149.854,149.858,123400000.0
2006-08-29 01:59:00,149.861,149.886,149.861,149.88,86099998.0
2006-08-29 02:00:00,149.876,149.882,149.861,149.87,85500000.0
2006-08-29 02:01:00,149.877,149.877,149.863,149.863,161199998.0
2006-08-29 02:02:00,149.875,149.888,149.873,149.873,75999999.0
2006-08-29 02:03:00,149.877,149.879,149.868,149.872,69299999.0
2006-08-29 02:04:00,149.88,149.88,149.868,149.868,66400000.0
2006-08-29 02:05:00,149.867,149.88,149.847,149.847,110699999.0
2006-08-29 02:06:00,149.855,149.877,149.855,149.873,99400001.0
2006-08-29 02:07:00,149.865,149.865,149.848,149.855,130799999.0
2006-08-29 02:08:00,149.851,149.855,149.839,149.844,41300000.0
2006-08-29 02:09:00,149.847,149.847,149.82,149.82,104100001.0
2006-08-29 02:10:00,149.81,149.83,149.791,149.83,80600000.0
2006-08-29 02:11:00,149.831,149.831,149.81,149.83,55100000.0
2006-08-29 02:12:00,149.826,149.833,149.816,149.833,98399999.0
2006-08-29 02:13:00,149.838,149.838,149.827,149.835,57700000.0
2006-08-29 02:14:00,149.833,149.849,149.825,149.843,78100000.0
2006-08-29 02:15:00,149.849,149.849,149.839,149.84,127999999.0
2006-08-29 02:16:00,149.845,149.859,149.828,149.828,177400004.0
2006-08-29 02:17:00,149.832,149.836,149.82,149.82,32200000.0
2006-08-29 02:18:00,149.813,149.829,149.813,149.825,67900000.0
2006-08-29 02:19:00,149.827,149.843,149.827,149.84,82999999.0
2006-08-29 02:20:00,149.84,149.84,149.814,149.814,94100002.0
2006-08-29 02:21:00,149.813,149.814,149.797,149.797,94199999.0
2006-08-29 02:22:00,149.805,149.819,149.798,149.816,108600002.0
2006-08-29 02:23:00,149.818,149.826,149.815,149.815,72600001.0
2006-08-29 02:24:00,149.823,149.825,149.811,149.825,140100000.0
2006-08-29 02:25:00,149.825,149.841,149.823,149.83,72600001.0
2006-08-29 02:26:00,149.826,149.826,149.797,149.797,68400000.0
2006-08-29 02:27:00,149.788,149.803,149.786,149.803,91599998.0
2006-08-29 02:28:00,149.804,149.806,149.798,149.805,125699997.0
2006-08-29 02:29:00,149.796,149.815,149.789,149.815,78700000.0
2006-08-29 02:30:00,149.808,149.808,149.791,149.796,50399999.0
2006-08-29 02:31:00,149.81,149.811,149.787,149.788,83899998.0
2006-08-29 02:32:00,149.783,149.807,149.783,149.8,102700001.0
2006-08-29 02:33:00,149.8,149.805,149.797,149.8,83900000.0
2006-08-29 02:34:00,149.79,149.793,149.785,149.789,64800001.0
2006-08-29 02:35:00,149.79,149.8,149.784,149.787,93999999.0
2006-08-29 02:36:00,149.775,149.797,149.763,149.79,110500000.0
2006-08-29 02:37:00,149.792,149.815,149.792,149.815,50600002.0
2006-08-29 02:38:00,149.83,149.839,149.827,149.827,108000003.0
2006-08-29 02:39:00,149.835,149.844,149.816,149.816,52300000.0
2006-08-29 02:40:00,149.812,149.814,149.793,149.8,64700000.0
2006-08-29 02:41:00,149.785,149.793,149.778,149.778,63700000.0
2006-08-29 02:42:00,149.762,149.787,149.762,149.784,74999998.0
2006-08-29 02:43:00,149.772,149.797,149.772,149.789,136999998.0
2006-08-29 02:44:00,149.787,149.793,149.777,149.79,67200000.0
2006-08-29 02:45:00,149.799,149.805,149.794,149.797,104099999.0
2006-08-29 02:46:00,149.799,149.801,149.791,149.794,91900002.0
2006-08-29 02:47:00,149.78,149.785,149.759,149.764,103200000.0
2006-08-29 02:48:00,149.767,149.783,149.767,149.774,41699999.0
2006-08-29 02:49:00,149.777,149.786,149.77,149.78,40700000.0
2006-08-29 02:50:00,149.768,149.788,149.768,149.773,204200001.0
2006-08-29 02:51:00,149.769,149.784,149.769,149.77,101099999.0
2006-08-29 02:52:00,149.771,149.78,149.77,149.778,70400000.0
2006-08-29 02:53:00,149.777,149.793,149.777,149.791,42400000.0
2006-08-29 02:54:00,149.786,149.807,149.781,149.801,119100001.0
2006-08-29 02:55:00,149.793,149.797,149.783,149.797,78900001.0
2006-08-29 02:56:00,149.798,149.803,149.777,149.8,89299999.0
2006-08-29 02:57:00,149.798,149.798,149.781,149.781,110199999.0
2006-08-29 02:58:00,149.779,149.779,149.766,149.766,30399999.0
2006-08-29 02:59:00,149.75,149.776,149.747,149.772,175699995.0
2006-08-29 03:00:00,149.774,149.776,149.765,149.776,28300000.0
2006-08-29 03:01:00,149.78,149.786,149.775,149.786,87100000.0
2006-08-29 03:02:00,149.779,149.794,149.773,149.775,87499999.0
2006-08-29 03:03:00,149.784,149.795,149.781,149.795,63599999.0
2006-08-29 03:04:00,149.784,149.787,149.776,149.779,45400000.0
2006-08-29 03:05:00,149.781,149.796,149.78,149.796,129400001.0
2006-08-29 03:06:00,149.793,149.793,149.772,149.782,57599999.0
2006-08-29 03:07:00,149.786,149.787,149.776,149.787,96500000.0
2006-08-29 03:08:00,149.789,149.796,149.789,149.796,23200000.0
2006-08-29 03:09:00,149.797,149.804,149.79,149.802,106999998.0
2006-08-29 03:10:00,149.8,149.8,149.793,149.793,36800000.0
2006-08-29 03:11:00,149.798,149.82,149.796,149.818,58900000.0
2006-08-29 03:12:00,149.814,149.825,149.807,149.807,43800000.0
2006-08-29 03:13:00,149.814,149.824,149.814,149.824,32800000.0
2006-08-29 03:14:00,149.831,149.847,149.831,149.834,104299999.0
2006-08-29 03:15:00,149.832,149.847,149.832,149.845,222100001.0
2006-08-29 03:16:00,149.838,149.851,149.834,149.848,121900000.0
2006-08-29 03:17:00,149.853,149.857,149.841,149.857,96100001.0
2006-08-29 03:18:00,149.847,149.869,149.847,149.861,56000001.0
2006-08-29 03:19:00,149.85,149.85,149.85,149.85,22400000.0
2006-08-29 03:20:00,149.845,149.854,149.837,149.837,61600000.0
2006-08-29 03:21:00,149.848,149.859,149.846,149.853,207499999.0
2006-08-29 03:22:00,149.844,149.849,149.84,149.842,86599999.0
2006-08-29 03:23:00,149.837,149.845,149.828,149.828,70999999.0
2006-08-29 03:24:00,149.832,149.84,149.832,149.833,73000001.0
2006-08-29 03:25:00,149.832,149.839,149.828,149.837,202300001.0
2006-08-29 03:26:00,149.843,149.845,149.832,149.832,108100003.0
2006-08-29 03:27:00,149.84,149.845,149.84,149.845,8800000.0
2006-08-29 03:28:00,149.825,149.825,149.815,149.815,18900000.0
2006-08-29 03:29:00,149.802,149.804,149.798,149.8,81100001.0
2006-08-29 03:30:00,149.794,149.805,149.793,149.805,83799999.0
2006-08-29 03:31:00,149.796,149.801,149.79,149.794,104900001.0
2006-08-29 03:32:00,149.792,149.793,149.773,149.773,98200002.0
2006-08-29 03:33:00,149.772,149.8,149.772,149.79,115899998.0
2006-08-29 03:34:00,149.788,149.795,149.781,149.789,70799999.0
2006-08-29 03:35:00,149.792,149.792,149.768,149.771,102499998.0
2006-08-29 03:36:00,149.779,149.791,149.779,149.791,53599998.0
2006-08-29 03:37:00,149.783,149.783,149.765,149.773,30300000.0
2006-08-29 03:38:00,149.763,149.77,149.763,149.77,92299998.0
2006-08-29 03:39:00,149.78,149.78,149.773,149.778,157000001.0
2006-08-29 03:40:00,149.772,149.79,149.772,149.79,77499999.0
2006-08-29 03:41:00,149.784,149.792,149.779,149.791,73200000.0
2006-08-29 03:42:00,149.792,149.792,149.78,149.791,121099999.0
2006-08-29 03:43:00,149.794,149.794,149.791,149.791,14400000.0
2006-08-29 03:44:00,149.786,149.786,149.748,149.752,60099999.0
2006-08-29 03:45:00,149.752,149.752,149.738,149.748,59800001.0
2006-08-29 03:46:00,149.76,149.76,149.732,149.756,142500000.0
2006-08-29 03:47:00,149.762,149.762,149.735,149.739,113500001.0
2006-08-29 03:48:00,149.744,149.761,149.744,149.761,71800000.0
2006-08-29 03:49:00,149.756,149.769,149.749,149.749,95900002.0
2006-08-29 03:50:00,149.752,149.762,149.752,149.755,64699999.0
2006-08-29 03:51:00,149.752,149.768,149.745,149.745,99500001.0
2006-08-29 03:52:00,149.74,149.763,149.74,149.754,85900001.0
2006-08-29 03:53:00,149.756,149.765,149.756,149.765,35199999.0
2006-08-29 03:54:00,149.772,149.772,149.753,149.759,85999998.0
2006-08-29 03:55:00,149.764,149.777,149.764,149.768,97200002.0
2006-08-29 03:56:00,149.766,149.775,149.759,149.775,78900000.0
2006-08-29 03:57:00,149.779,149.782,149.762,149.782,88999999.0
2006-08-29 03:58:00,149.777,149.782,149.756,149.782,56300000.0
2006-08-29 03:59:00,149.782,149.783,149.773,149.773,102200001.0
2006-08-29 04:00:00,149.768,149.768,149.752,149.76,84199999.0
2006-08-29 04:01:00,149.758,149.759,149.741,149.741,102400000.0
2006-08-29 04:02:00,149.732,149.751,149.725,149.729,120700000.0
2006-08-29 04:03:00,149.731,149.731,149.717,149.717,28000000.0
2006-08-29 04:04:00,149.716,149.727,149.7,149.708,95900000.0
2006-08-29 04:05:00,149.701,149.726,149.701,149.726,57299999.0
2006-08-29 04:06:00,149.73,149.73,149.715,149.722,84500002.0
2006-08-29 04:07:00,149.728,149.728,149.707,149.708,83099999.0
2006-08-29 04:08:00,149.718,149.718,149.71,149.713,24800000.0
2006-08-29 04:09:00,149.708,149.733,149.708,149.72,125099999.0
2006-08-29 04:10:00,149.732,149.734,149.724,149.728,89199999.0
2006-08-29 04:11:00,149.743,149.747,149.73,149.741,111899998.0
2006-08-29 04:12:00,149.738,149.752,149.738,149.744,24300000.0
2006-08-29 04:13:00,149.752,149.754,149.746,149.75,63800001.0
2006-08-29 04:14:00,149.747,149.755,149.747,149.755,95200001.0
2006-08-29 04:15:00,149.755,149.755,149.743,149.743,63399999.0
2006-08-29 04:16:00,149.74,149.752,149.737,149.737,102800001.0
2006-08-29 04:17:00,149.745,149.757,149.734,149.734,81800000.0
2006-08-29 04:18:00,149.735,149.743,149.728,149.728,98000000.0
2006-08-29 04:19:00,149.735,149.745,149.735,149.74,60300001.0
2006-08-29 04:20:00,149.742,149.742,149.718,149.72,179000003.0
2006-08-29 04:21:00,149.734,149.751,149.734,149.74,124899999.0
2006-08-29 04:22:00,149.738,149.741,149.726,149.74,66500000.0
2006-08-29 04:23:00,149.735,149.749,149.721,149.749,97700003.0
2006-08-29 04:24:00,149.74,149.75,149.733,149.75,114900001.0
2006-08-29 04:25:00,149.741,149.747,149.738,149.741,137100001.0
2006-08-29 04:26:00,149.738,149.749,149.73,149.747,26400000.0
2006-08-29 04:27:00,149.754,149.761,149.745,149.748,132499998.0
2006-08-29 04:28:00,149.761,149.767,149.754,149.767,88000001.0
2006-08-29 04:29:00,149.765,149.775,149.762,149.768,118000003.0
2006-08-29 04:30:00,149.78,149.783,149.778,149.78,80100001.0
2006-08-29 04:31:00,149.77,149.787,149.766,149.775,118799997.0
2006-08-29 04:32:00,149.772,149.772,149.756,149.767,114400002.0
2006-08-29 04:33:00,149.774,149.777,149.761,149.773,69299999.0
2006-08-29 04:34:00,149.78,149.78,149.763,149.763,57499999.0
2006-08-29 04:35:00,149.762,149.768,149.753,149.766,100700001.0
2006-08-29 04:36:00,149.77,149.771,149.759,149.759,163700002.0
2006-08-29 04:37:00,149.758,149.758,149.751,149.751,14300000.0
2006-08-29 04:38:00,149.758,149.758,149.752,149.753,15900000.0
2006-08-29 04:39:00,149.757,149.759,149.748,149.748,41399999.0
2006-08-29 04:40:00,149.753,149.761,149.745,149.761,110299998.0
2006-08-29 04:41:00,149.765,149.765,149.755,149.765,29500000.0
2006-08-29 04:42:00,149.758,149.758,149.747,149.758,79400001.0
2006-08-29 04:43:00,149.766,149.775,149.764,149.767,114600001.0
2006-08-29 04:44:00,149.772,149.772,149.757,149.767,79799998.0
2006-08-29 04:45:00,149.767,149.767,149.745,149.745,59199999.0
2006-08-29 04:46:00,149.75,149.761,149.75,149.757,119000000.0
2006-08-29 04:47:00,149.758,149.758,149.749,149.758,104600001.0
2006-08-29 04:48:00,149.76,149.762,149.754,149.754,26900000.0
2006-08-29 04:49:00,149.753,149.757,149.75,149.753,132999999.0
2006-08-29 04:50:00,149.748,149.752,149.748,149.752,17599999.0
2006-08-29 04:51:00,149.756,149.766,149.756,149.766,29700001.0
2006-08-29 04:52:00,149.761,149.761,149.759,149.759,14100000.0
2006-08-29 04:53:00,149.762,149.762,149.746,149.756,64399999.0
2006-08-29 04:54:00,149.759,149.763,149.75,149.763,114099999.0
2006-08-29 04:55:00,149.77,149.775,149.757,149.758,116800000.0
2006-08-29 04:56:00,149.755,149.761,149.75,149.756,113500000.0
2006-08-29 04:57:00,149.753,149.766,149.753,149.766,37600000.0
2006-08-29 04:58:00,149.771,149.775,149.764,149.767,114400001.0
2006-08-29 04:59:00,149.765,149.779,149.765,149.777,70800002.0
2006-08-29 05:00:00,149.774,149.774,149.758,149.759,65399999.0
2006-08-29 05:01:00,149.757,149.768,149.75,149.765,68500000.0
2006-08-29 05:02:00,149.765,149.765,149.755,149.755,45800000.0
2006-08-29 05:03:00,149.768,149.77,149.759,149.759,95699999.0
2006-08-29 05:04:00,149.755,149.76,149.751,149.752,123999997.0
2006-08-29 05:05:00,149.749,149.762,149.749,149.762,66300002.0
2006-08-29 05:06:00,149.76,149.765,149.757,149.76,70799999.0
2006-08-29 05:07:00,149.764,149.764,149.75,149.757,51700000.0
2006-08-29 05:08:00,149.761,149.767,149.752,149.767,97599997.0
2006-08-29 05:09:00,149.772,149.772,149.756,149.772,91099999.0
2006-08-29 05:10:00,149.768,149.768,149.758,149.765,101400000.0
2006-08-29 05:11:00,149.773,149.781,149.763,149.778,53500000.0
2006-08-29 05:12:00,149.768,149.788,149.768,149.782,51600000.0
2006-08-29 05:13:00,149.777,149.794,149.777,149.787,128300002.0
2006-08-29 05:14:00,149.787,149.792,149.779,149.782,131900000.0
2006-08-29 05:15:00,149.788,149.79,149.772,149.78,76799999.0
2006-08-29 05:16:00,149.784,149.794,149.773,149.783,104199997.0
2006-08-29 05:17:00,149.775,149.776,149.765,149.765,72699999.0
2006-08-29 05:18:00,149.772,149.775,149.766,149.775,135400000.0
2006-08-29 05:19:00,149.768,149.774,149.765,149.774,127799998.0
2006-08-29 05:20:00,149.772,149.772,149.752,149.752,17800000.0
2006-08-29 05:21:00,149.751,149.767,149.75,149.75,152200001.0
2006-08-29 05:22:00,149.76,149.763,149.751,149.753,133399997.0
2006-08-29 05:23:00,149.742,149.755,149.742,149.755,54100000.0
2006-08-29 05:24:00,149.757,149.76,149.755,149.76,47099999.0
2006-08-29 05:25:00,149.758,149.758,149.755,149.755,51099998.0
2006-08-29 05:26:00,149.756,149.756,149.741,149.746,65000001.0
2006-08-29 05:27:00,149.748,149.751,149.742,149.742,83400000.0
2006-08-29 05:28:00,149.746,149.753,149.735,149.753,126599999.0
2006-08-29 05:29:00,149.74,149.742,149.72,149.742,106399999.0
2006-08-29 05:30:00,149.734,149.734,149.732,149.732,70300000.0
2006-08-29 05:31:00,149.73,149.73,149.73,149.73,4800000.0
2006-08-29 05:32:00,149.723,149.747,149.723,149.733,60800000.0
2006-08-29 05:33:00,149.744,149.744,149.727,149.737,58599998.0
2006-08-29 05:34:00,149.731,149.736,149.731,149.736,11200000.0
2006-08-29 05:35:00,149.74,149.745,149.74,149.745,5500000.0
2006-08-29 05:36:00,149.743,149.754,149.741,149.743,54700000.0
2006-08-29 05:37:00,149.734,149.76,149.734,149.757,123300003.0
2006-08-29 05:38:00,149.76,149.76,149.76,149.76,5600000.0
2006-08-29 05:39:00,149.758,149.758,149.75,149.758,51900000.0
2006-08-29 05:40:00,149.762,149.769,149.751,149.764,74400000.0
2006-08-29 05:41:00,149.758,149.761,149.753,149.76,62100001.0
2006-08-29 05:42:00,149.769,149.779,149.761,149.761,84500000.0
2006-08-29 05:43:00,149.77,149.772,149.763,149.763,68899999.0
2006-08-29 05:44:00,149.759,149.778,149.759,149.765,111399999.0
2006-08-29 05:45:00,149.76,149.768,149.755,149.768,56000001.0
2006-08-29 05:46:00,149.767,149.774,149.758,149.758,67200000.0
2006-08-29 05:47:00,149.755,149.761,149.752,149.752,65599999.0
2006-08-29 05:48:00,149.759,149.759,149.756,149.756,11500000.0
2006-08-29 05:49:00,149.765,149.765,149.752,149.757,50000000.0
2006-08-29 05:50:00,149.76,149.76,149.758,149.76,34200000.0
2006-08-29 05:51:00,149.757,149.76,149.757,149.76,18400000.0
2006-08-29 05:52:00,149.757,149.778,149.757,149.762,56800000.0
2006-08-29 05:53:00,149.762,149.772,149.759,149.759,93299999.0
2006-08-29 05:54:00,149.762,149.775,149.762,149.77,101200000.0
2006-08-29 05:55:00,149.772,149.782,149.769,149.778,27200000.0
2006-08-29 05:56:00,149.767,149.768,149.767,149.768,20800000.0
2006-08-29 05:57:00,149.766,149.776,149.766,149.773,142800002.0
2006-08-29 05:58:00,149.777,149.786,149.768,149.77,59200000.0
2006-08-29 05:59:00,149.773,149.788,149.773,149.773,131100000.0
2006-08-29 06:00:00,149.772,149.805,149.772,149.805,137199997.0
2006-08-29 06:01:00,149.804,149.81,149.795,149.81,90300001.0
2006-08-29 06:02:00,149.805,149.805,149.795,149.795,31700000.0
2006-08-29 06:03:00,149.795,149.814,149.795,149.798,100699999.0
2006-08-29 06:04:00,149.801,149.812,149.801,149.805,129500001.0
2006-08-29 06:05:00,149.808,149.808,149.798,149.808,58800000.0
2006-08-29 06:06:00,149.793,149.793,149.772,149.783,97499999.0
2006-08-29 06:07:00,149.778,149.797,149.777,149.781,152799997.0
2006-08-29 06:08:00,149.782,149.782,149.757,149.768,37000000.0
2006-08-29 06:09:00,149.768,149.779,149.768,149.778,53199999.0
2006-08-29 06:10:00,149.78,149.78,149.775,149.775,80000001.0
2006-08-29 06:11:00,149.78,149.787,149.776,149.787,96399998.0
2006-08-29 06:12:00,149.788,149.797,149.788,149.792,68700000.0
2006-08-29 06:13:00,149.783,149.795,149.777,149.785,154200000.0
2006-08-29 06:14:00,149.795,149.795,149.79,149.79,51000000.0
2006-08-29 06:15:00,149.792,149.792,149.775,149.775,92500002.0
2006-08-29 06:16:00,149.778,149.795,149.769,149.795,155600003.0
2006-08-29 06:17:00,149.803,149.808,149.797,149.8,98899997.0
2006-08-29 06:18:00,149.79,149.8,149.785,149.785,83100000.0
2006-08-29 06:19:00,149.782,149.782,149.749,149.756,98699998.0
2006-08-29 06:20:00,149.753,149.772,149.751,149.767,97800000.0
2006-08-29 06:21:00,149.768,149.772,149.768,149.772,18500000.0
2006-08-29 06:22:00,149.773,149.786,149.771,149.781,71200000.0
2006-08-29 06:23:00,149.781,149.781,149.757,149.762,130300002.0
2006-08-29 06:24:00,149.762,149.766,149.762,149.763,77999999.0
2006-08-29 06:25:00,149.769,149.778,149.762,149.778,49800000.0
2006-08-29 06:26:00,149.767,149.767,149.737,149.747,40900000.0
2006-08-29 06:27:00,149.748,149.748,149.717,149.717,27300000.0
2006-08-29 06:28:00,149.714,149.722,149.69,149.69,125200000.0
2006-08-29 06:29:00,149.697,149.703,149.689,149.692,88900001.0
2006-08-29 06:30:00,149.697,149.712,149.697,149.703,44800000.0
2006-08-29 06:31:00,149.712,149.734,149.712,149.715,80999999.0
2006-08-29 06:32:00,149.705,149.713,149.701,149.702,100700001.0
2006-08-29 06:33:00,149.705,149.711,149.667,149.671,99500001.0
2006-08-29 06:34:00,149.665,149.674,149.657,149.674,81000002.0
2006-08-29 06:35:00,149.668,149.71,149.662,149.691,140399997.0
2006-08-29 06:36:00,149.702,149.71,149.694,149.697,84800001.0
2006-08-29 06:37:00,149.693,149.725,149.693,149.702,136299999.0
2006-08-29 06:38:00,149.71,149.722,149.71,149.72,58600000.0
2006-08-29 06:39:00,149.718,149.73,149.714,149.73,92300000.0
2006-08-29 06:40:00,149.724,149.732,149.714,149.714,191599999.0
2006-08-29 06:41:00,149.727,149.747,149.713,149.724,45700000.0
2006-08-29 06:42:00,149.726,149.736,149.715,149.719,119900002.0
2006-08-29 06:43:00,149.719,149.724,149.712,149.717,102999997.0
2006-08-29 06:44:00,149.726,149.726,149.71,149.714,128000002.0
2006-08-29 06:45:00,149.724,149.734,149.715,149.715,54600000.0
2006-08-29 06:46:00,149.709,149.729,149.707,149.715,72300000.0
2006-08-29 06:47:00,149.717,149.723,149.705,149.723,53600000.0
2006-08-29 06:48:00,149.734,149.735,149.715,149.719,113700000.0
2006-08-29 06:49:00,149.721,149.721,149.714,149.714,21599999.0
2006-08-29 06:50:00,149.707,149.707,149.684,149.688,63200000.0
2006-08-29 06:51:00,149.675,149.693,149.668,149.675,136899997.0
2006-08-29 06:52:00,149.668,149.684,149.653,149.653,93600000.0
2006-08-29 06:53:00,149.659,149.66,149.652,149.66,38500000.0
2006-08-29 06:54:00,149.667,149.675,149.657,149.668,93099998.0
2006-08-29 06:55:00,149.668,149.687,149.668,149.685,138199999.0
2006-08-29 06:56:00,149.693,149.693,149.676,149.68,74600001.0
2006-08-29 06:57:00,149.665,149.666,149.652,149.666,38300001.0
2006-08-29 06:58:00,149.661,149.683,149.661,149.683,105399999.0
2006-08-29 06:59:00,149.679,149.679,149.657,149.675,104300003.0
2006-08-29 07:00:00,149.683,149.683,149.669,149.671,140100002.0
2006-08-29 07:01:00,149.668,149.677,149.668,149.67,95100001.0
2006-08-29 07:02:00,149.675,149.679,149.666,149.666,129499999.0
2006-08-29 07:03:00,149.672,149.678,149.671,149.673,150900001.0
2006-08-29 07:04:00,149.67,149.674,149.664,149.674,88500001.0
2006-08-29 07:05:00,149.66,149.684,149.66,149.674,60800000.0
2006-08-29 07:06:00,149.664,149.673,149.659,149.665,172000002.0
2006-08-29 07:07:00,149.677,149.682,149.672,149.672,76100000.0
2006-08-29 07:08:00,149.675,149.69,149.671,149.678,108800001.0
2006-08-29 07:09:00,149.672,149.692,149.67,149.678,185600000.0
2006-08-29 07:10:00,149.678,149.691,149.67,149.691,59700000.0
2006-08-29 07:11:00,149.686,149.686,149.673,149.686,148499997.0
2006-08-29 07:12:00,149.689,149.689,149.682,149.682,103700000.0
2006-08-29 07:13:00,149.685,149.69,149.675,149.685,78300000.0
2006-08-29 07:14:00,149.68,149.697,149.676,149.691,81800000.0
2006-08-29 07:15:00,149.677,149.677,149.657,149.667,148899996.0
2006-08-29 07:16:00,149.662,149.665,149.651,149.651,74099998.0
2006-08-29 07:17:00,149.652,149.689,149.652,149.689,53699999.0
2006-08-29 07:18:00,149.69,149.694,149.666,149.666,32900000.0
2006-08-29 07:19:00,149.67,149.684,149.67,149.682,43700000.0
2006-08-29 07:20:00,149.673,149.692,149.673,149.692,45600000.0
2006-08-29 07:21:00,149.685,149.695,149.684,149.685,111700001.0
2006-08-29 07:22:00,149.69,149.699,149.689,149.695,43200000.0
2006-08-29 07:23:00,149.7,149.7,149.682,149.69,40599999.0
2006-08-29 07:24:00,149.687,149.687,149.677,149.68,39200000.0
2006-08-29 07:25:00,149.672,149.681,149.667,149.667,103799999.0
2006-08-29 07:26:00,149.673,149.683,149.673,149.678,29500000.0
2006-08-29 07:27:00,149.677,149.684,149.67,149.671,103800002.0
2006-08-29 07:28:00,149.681,149.695,149.673,149.695,112199998.0
2006-08-29 07:29:00,149.687,149.702,149.684,149.686,65100000.0
2006-08-29 07:30:00,149.674,149.674,149.665,149.665,6400000.0
2006-08-29 07:31:00,149.667,149.675,149.667,149.675,24000000.0
2006-08-29 07:32:00,149.68,149.68,149.68,149.68,16000000.0
2006-08-29 07:33:00,149.685,149.696,149.679,149.686,136700001.0
2006-08-29 07:34:00,149.694,149.695,149.686,149.695,68300000.0
2006-08-29 07:35:00,149.687,149.702,149.685,149.695,105500001.0
2006-08-29 07:36:00,149.701,149.71,149.697,149.697,115600001.0
2006-08-29 07:37:00,149.691,149.71,149.691,149.699,101500001.0
2006-08-29 07:38:00,149.696,149.701,149.696,149.701,45200002.0
2006-08-29 07:39:00,149.69,149.705,149.68,149.698,101899999.0
2006-08-29 07:40:00,149.691,149.701,149.685,149.699,159100001.0
2006-08-29 07:41:00,149.69,149.692,149.675,149.675,107999999.0
2006-08-29 07:42:00,149.66,149.669,149.66,149.669,77900000.0
2006-08-29 07:43:00,149.668,149.675,149.665,149.673,151699998.0
2006-08-29 07:44:00,149.674,149.686,149.671,149.686,81599999.0
2006-08-29 07:45:00,149.682,149.692,149.677,149.688,124100000.0
2006-08-29 07:46:00,149.693,149.703,149.677,149.69,141900002.0
2006-08-29 07:47:00,149.694,149.7,149.687,149.695,80099999.0
2006-08-29 07:48:00,149.695,149.709,149.695,149.706,81099999.0
2006-08-29 07:49:00,149.697,149.697,149.677,149.693,98200001.0
2006-08-29 07:50:00,149.687,149.697,149.676,149.686,89100000.0
2006-08-29 07:51:00,149.682,149.696,149.682,149.693,93900000.0
2006-08-29 07:52:00,149.692,149.714,149.689,149.689,76699998.0
2006-08-29 07:53:00,149.686,149.686,149.677,149.677,20800000.0
2006-08-29 07:54:00,149.669,149.673,149.669,149.673,39099999.0
2006-08-29 07:55:00,149.682,149.693,149.675,149.678,114799999.0
2006-08-29 07:56:00,149.677,149.687,149.667,149.667,59399999.0
2006-08-29 07:57:00,149.68,149.714,149.68,149.7,57599999.0
2006-08-29 07:58:00,149.708,149.75,149.706,149.75,128700000.0
2006-08-29 07:59:00,149.75,149.758,149.734,149.743,70799999.0
2006-08-29 08:00:00,149.728,149.734,149.722,149.733,93200002.0
2006-08-29 08:01:00,149.73,149.73,149.717,149.725,53700000.0
2006-08-29 08:02:00,149.732,149.734,149.718,149.719,80799999.0
2006-08-29 08:03:00,149.718,149.742,149.718,149.742,24800000.0
2006-08-29 08:04:00,149.75,149.75,149.736,149.738,208099997.0
2006-08-29 08:05:00,149.745,149.779,149.745,149.779,104200003.0
2006-08-29 08:06:00,149.782,149.782,149.757,149.76,102799999.0
2006-08-29 08:07:00,149.755,149.769,149.755,149.76,57599998.0
2006-08-29 08:08:00,149.757,149.757,149.745,149.754,57999999.0
2006-08-29 08:09:00,149.753,149.755,149.746,149.746,54900000.0
2006-08-29 08:10:00,149.756,149.759,149.752,149.759,75299998.0
2006-08-29 08:11:00,149.765,149.765,149.755,149.76,94300000.0
2006-08-29 08:12:00,149.759,149.777,149.756,149.763,98900001.0
2006-08-29 08:13:00,149.752,149.769,149.746,149.765,55100000.0
2006-08-29 08:14:00,149.769,149.782,149.769,149.775,115900000.0
2006-08-29 08:15:00,149.772,149.778,149.763,149.773,80900000.0
2006-08-29 08:16:00,149.783,149.796,149.779,149.796,27900000.0
2006-08-29 08:17:00,149.799,149.807,149.799,149.803,89000000.0
2006-08-29 08:18:00,149.8,149.831,149.799,149.823,85499999.0
2006-08-29 08:19:00,149.815,149.825,149.815,149.821,67800003.0
2006-08-29 08:20:00,149.812,149.812,149.801,149.801,38699999.0
2006-08-29 08:21:00,149.796,149.809,149.796,149.804,237999998.0
2006-08-29 08:22:00,149.805,149.828,149.801,149.826,88799997.0
2006-08-29 08:23:00,149.817,149.82,149.806,149.812,136599999.0
2006-08-29 08:24:00,149.815,149.825,149.815,149.825,86400000.0
2006-08-29 08:25:00,149.816,149.816,149.804,149.805,80300000.0
2006-08-29 08:26:00,149.815,149.815,149.794,149.806,84999999.0
2006-08-29 08:27:00,149.812,149.832,149.812,149.817,148800001.0
2006-08-29 08:28:00,149.821,149.821,149.809,149.81,85700000.0
2006-08-29 08:29:00,149.823,149.829,149.822,149.822,81499998.0
2006-08-29 08:30:00,149.821,149.828,149.812,149.817,57699999.0
2006-08-29 08:31:00,149.826,149.83,149.825,149.83,90700000.0
2006-08-29 08:32:00,149.832,149.832,149.823,149.826,44199999.0
2006-08-29 08:33:00,149.814,149.829,149.811,149.825,95500002.0
2006-08-29 08:34:00,149.817,149.831,149.814,149.815,134300002.0
2006-08-29 08:35:00,149.803,149.836,149.803,149.836,66300001.0
2006-08-29 08:36:00,149.839,149.846,149.833,149.846,163799998.0
2006-08-29 08:37:00,149.851,149.851,149.827,149.846,139799999.0
2006-08-29 08:38:00,149.845,149.862,149.839,149.861,71300000.0
2006-08-29 08:39:00,149.857,149.913,149.851,149.913,83100000.0
2006-08-29 08:40:00,149.922,149.924,149.907,149.907,93600000.0
2006-08-29 08:41:00,149.896,149.906,149.886,149.905,103199999.0
2006-08-29 08:42:00,149.909,149.92,149.9,149.92,77199999.0
2006-08-29 08:43:00,149.924,149.947,149.924,149.94,84599998.0
2006-08-29 08:44:00,149.934,149.948,149.934,149.944,123800001.0
2006-08-29 08:45:00,149.935,149.935,149.905,149.905,88700000.0
2006-08-29 08:46:00,149.9,149.926,149.9,149.918,164800005.0
2006-08-29 08:47:00,149.915,149.94,149.915,149.93,64600000.0
2006-08-29 08:48:00,149.926,149.926,149.904,149.904,139100001.0
2006-08-29 08:49:00,149.884,149.916,149.884,149.916,109400001.0
2006-08-29 08:50:00,149.925,149.933,149.918,149.933,42500000.0
2006-08-29 08:51:00,149.937,149.951,149.931,149.945,117799997.0
2006-08-29 08:52:00,149.932,149.939,149.928,149.939,98800000.0
2006-08-29 08:53:00,149.93,149.93,149.911,149.918,131599997.0
2006-08-29 08:54:00,149.909,149.917,149.909,149.917,69099999.0
2006-08-29 08:55:00,149.931,149.935,149.929,149.935,145599998.0
2006-08-29 08:56:00,149.94,149.946,149.937,149.937,111899999.0
2006-08-29 08:57:00,149.933,149.942,149.924,149.924,186400004.0
2006-08-29 08:58:00,149.923,149.931,149.917,149.922,63700000.0
2006-08-29 08:59:00,149.93,149.949,149.929,149.949,157300001.0
2006-08-29 09:00:00,149.94,149.956,149.939,149.953,59200000.0
2006-08-29 09:01:00,149.957,149.964,149.94,149.94,86100002.0
2006-08-29 09:02:00,149.934,149.947,149.934,149.947,53600000.0
2006-08-29 09:03:00,149.95,149.95,149.942,149.95,58499999.0
2006-08-29 09:04:00,149.944,149.944,149.924,149.939,61300001.0
2006-08-29 09:05:00,149.933,149.933,149.919,149.92,106000000.0
2006-08-29 09:06:00,149.915,149.929,149.915,149.928,90000000.0
2006-08-29 09:07:00,149.932,149.939,149.919,149.919,39200000.0
2006-08-29 09:08:00,149.925,149.925,149.89,149.89,47099999.0
2006-08-29 09:09:00,149.887,149.909,149.887,149.905,86199999.0
2006-08-29 09:10:00,149.892,149.901,149.892,149.893,114800002.0
2006-08-29 09:11:00,149.891,149.905,149.879,149.905,124200003.0
2006-08-29 09:12:00,149.902,149.906,149.897,149.9,132800000.0
2006-08-29 09:13:00,149.898,149.928,149.894,149.928,32799999.0
2006-08-29 09:14:00,149.937,149.948,149.935,149.94,157099998.0
2006-08-29 09:15:00,149.941,149.948,149.941,149.948,56699999.0
2006-08-29 09:16:00,149.949,149.954,149.935,149.935,150099999.0
2006-08-29 09:17:00,149.939,149.956,149.939,149.95,63299999.0
2006-08-29 09:18:00,149.951,149.958,149.949,149.949,138599997.0
2006-08-29 09:19:00,149.941,149.956,149.941,149.952,74100000.0
2006-08-29 09:20:00,149.925,149.978,149.905,149.938,100500003.0
2006-08-29 09:21:00,149.895,149.902,149.858,149.858,57600000.0
2006-08-29 09:22:00,149.836,149.836,149.777,149.783,110000000.0
2006-08-29 09:23:00,149.784,149.787,149.76,149.776,73700000.0
2006-08-29 09:24:00,149.782,149.8,149.757,149.757,123499998.0
2006-08-29 09:25:00,149.758,149.808,149.758,149.808,53999999.0
2006-08-29 09:26:00,149.817,149.817,149.805,149.806,77700000.0
2006-08-29 09:27:00,149.807,149.808,149.783,149.808,58800000.0
2006-08-29 09:28:00,149.808,149.815,149.762,149.762,59100000.0
2006-08-29 09:29:00,149.743,149.759,149.732,149.732,143800001.0
2006-08-29 09:30:00,149.735,149.739,149.715,149.715,48800000.0
2006-08-29 09:31:00,149.735,149.745,149.721,149.745,90900000.0
2006-08-29 09:32:00,149.741,149.742,149.724,149.727,89700002.0
2006-08-29 09:33:00,149.71,149.725,149.709,149.725,77999998.0
2006-08-29 09:34:00,149.729,149.745,149.726,149.73,96100001.0
2006-08-29 09:35:00,149.726,149.764,149.725,149.764,125899999.0
2006-08-29 09:36:00,149.775,149.778,149.759,149.76,132100003.0
2006-08-29 09:37:00,149.735,149.742,149.735,149.742,28700000.0
2006-08-29 09:38:00,149.737,149.755,149.737,149.755,38400000.0
2006-08-29 09:39:00,149.754,149.761,149.749,149.752,106300002.0
2006-08-29 09:40:00,149.756,149.768,149.749,149.768,110800000.0
2006-08-29 09:41:00,149.762,149.762,149.75,149.75,60700001.0
2006-08-29 09:42:00,149.752,149.76,149.748,149.748,58200000.0
2006-08-29 09:43:00,149.728,149.736,149.726,149.728,64200000.0
2006-08-29 09:44:00,149.731,149.751,149.731,149.744,138199999.0
2006-08-29 09:45:00,149.748,149.748,149.73,149.73,135800003.0
2006-08-29 09:46:00,149.718,149.73,149.709,149.71,61799999.0
2006-08-29 09:47:00,149.704,149.704,149.68,149.68,83799999.0
2006-08-29 09:48:00,149.685,149.688,149.664,149.664,88799999.0
2006-08-29 09:49:00,149.667,149.678,149.632,149.632,164800002.0
2006-08-29 09:50:00,149.618,149.628,149.608,149.628,159700000.0
2006-08-29 09:51:00,149.636,149.636,149.613,149.617,109399999.0
2006-08-29 09:52:00,149.615,149.615,149.579,149.579,45600000.0
2006-08-29 09:53:00,149.575,149.592,149.566,149.589,45800000.0
2006-08-29 09:54:00,149.599,149.609,149.599,149.604,80400002.0
2006-08-29 09:55:00,149.597,149.612,149.597,149.612,88399999.0
2006-08-29 09:56:00,149.613,149.62,149.602,149.61,159999999.0
2006-08-29 09:57:00,149.607,149.628,149.607,149.628,41600001.0
2006-08-29 09:58:00,149.623,149.625,149.613,149.621,65400000.0
2006-08-29 09:59:00,149.615,149.617,149.593,149.593,73199999.0
2006-08-29 10:00:00,149.577,149.596,149.577,149.578,66700000.0
2006-08-29 10:01:00,149.57,149.589,149.57,149.585,57800000.0
2006-08-29 10:02:00,149.578,149.578,149.564,149.569,46399999.0
2006-08-29 10:03:00,149.561,149.565,149.549,149.549,105799998.0
2006-08-29 10:04:00,149.57,149.575,149.57,149.575,31200000.0
2006-08-29 10:05:00,149.581,149.592,149.574,149.583,86399999.0
2006-08-29 10:06:00,149.6,149.618,149.6,149.604,191099998.0
2006-08-29 10:07:00,149.605,149.618,149.601,149.601,113099999.0
2006-08-29 10:08:00,149.606,149.616,149.606,149.607,74699999.0
2006-08-29 10:09:00,149.619,149.637,149.619,149.621,66400000.0
2006-08-29 10:10:00,149.637,149.637,149.62,149.622,50399999.0
2006-08-29 10:11:00,149.625,149.627,149.606,149.614,120099999.0
2006-08-29 10:12:00,149.617,149.627,149.61,149.62,59700000.0
2006-08-29 10:13:00,149.617,149.627,149.601,149.627,114200000.0
2006-08-29 10:14:00,149.625,149.625,149.614,149.622,126500001.0
2006-08-29 10:15:00,149.623,149.633,149.6,149.6,104500001.0
2006-08-29 10:16:00,149.592,149.616,149.592,149.604,44800001.0
2006-08-29 10:17:00,149.605,149.626,149.605,149.626,76499999.0
2006-08-29 10:18:00,149.643,149.65,149.629,149.629,72200001.0
2006-08-29 10:19:00,149.628,149.649,149.628,149.641,54500000.0
2006-08-29 10:20:00,149.642,149.649,149.632,149.645,89500000.0
2006-08-29 10:21:00,149.643,149.648,149.631,149.648,50400000.0
2006-08-29 10:22:00,149.649,149.67,149.644,149.665,108899999.0
2006-08-29 10:23:00,149.67,149.678,149.66,149.671,180299999.0
2006-08-29 10:24:00,149.664,149.664,149.647,149.647,53600000.0
2006-08-29 10:25:00,149.65,149.68,149.65,149.68,96799999.0
2006-08-29 10:26:00,149.681,149.691,149.676,149.687,116899999.0
2006-08-29 10:27:00,149.697,149.705,149.69,149.698,75200000.0
2006-08-29 10:28:00,149.688,149.72,149.688,149.72,76800000.0
2006-08-29 10:29:00,149.721,149.731,149.708,149.731,97200000.0
2006-08-29 10:30:00,149.732,149.732,149.712,149.72,104800000.0
2006-08-29 10:31:00,149.718,149.737,149.707,149.737,93600001.0
2006-08-29 10:32:00,149.736,149.745,149.723,149.745,75800000.0
2006-08-29 10:33:00,149.744,149.756,149.741,149.741,91500001.0
2006-08-29 10:34:00,149.729,149.733,149.726,149.733,71700000.0
2006-08-29 10:35:00,149.736,149.742,149.728,149.736,78199998.0
2006-08-29 10:36:00,149.723,149.731,149.713,149.713,77599999.0
2006-08-29 10:37:00,149.713,149.715,149.695,149.7,100500001.0
2006-08-29 10:38:00,149.715,149.729,149.715,149.717,67399999.0
2006-08-29 10:39:00,149.721,149.742,149.721,149.73,69600000.0
2006-08-29 10:40:00,149.729,149.74,149.721,149.725,98799999.0
2006-08-29 10:41:00,149.727,149.727,149.707,149.714,79399999.0
2006-08-29 10:42:00,149.705,149.705,149.689,149.692,117699998.0
2006-08-29 10:43:00,149.697,149.7,149.685,149.7,105599998.0
2006-08-29 10:44:00,149.708,149.727,149.701,149.727,103100000.0
2006-08-29 10:45:00,149.73,149.73,149.715,149.726,90800002.0
2006-08-29 10:46:00,149.726,149.731,149.715,149.724,84099998.0
2006-08-29 10:47:00,149.727,149.731,149.72,149.721,138600001.0
2006-08-29 10:48:00,149.697,149.697,149.676,149.686,40800000.0
2006-08-29 10:49:00,149.683,149.693,149.669,149.693,110900002.0
2006-08-29 10:50:00,149.692,149.698,149.672,149.68,140900002.0
2006-08-29 10:51:00,149.68,149.68,149.656,149.68,122600001.0
2006-08-29 10:52:00,149.683,149.695,149.682,149.682,52000000.0
2006-08-29 10:53:00,149.684,149.69,149.674,149.684,184800001.0
2006-08-29 10:54:00,149.7,149.717,149.7,149.706,127700000.0
2006-08-29 10:55:00,149.707,149.707,149.684,149.684,91800000.0
2006-08-29 10:56:00,149.695,149.724,149.695,149.723,53100000.0
2006-08-29 10:57:00,149.723,149.734,149.704,149.734,86700001.0
2006-08-29 10:58:00,149.73,149.733,149.717,149.733,100700000.0
2006-08-29 10:59:00,149.724,149.724,149.715,149.723,25600000.0
2006-08-29 11:00:00,149.737,149.737,149.715,149.72,123899998.0
2006-08-29 11:01:00,149.73,149.741,149.723,149.737,141200000.0
2006-08-29 11:02:00,149.735,149.745,149.718,149.718,126000000.0
2006-08-29 11:03:00,149.716,149.732,149.716,149.731,108799998.0
2006-08-29 11:04:00,149.732,149.732,149.718,149.723,143100002.0
2006-08-29 11:05:00,149.733,149.733,149.72,149.728,67500000.0
2006-08-29 11:06:00,149.73,149.73,149.723,149.728,45100000.0
2006-08-29 11:07:00,149.718,149.725,149.717,149.725,88899999.0
2006-08-29 11:08:00,149.732,149.734,149.71,149.712,83900000.0
2006-08-29 11:09:00,149.722,149.73,149.72,149.727,40700000.0
2006-08-29 11:10:00,149.727,149.729,149.719,149.72,78299999.0
2006-08-29 11:11:00,149.718,149.73,149.713,149.721,152799999.0
2006-08-29 11:12:00,149.728,149.729,149.716,149.728,100700000.0
2006-08-29 11:13:00,149.73,149.735,149.728,149.73,75100000.0
2006-08-29 11:14:00,149.723,149.735,149.723,149.735,92399999.0
2006-08-29 11:15:00,149.736,149.736,149.721,149.73,82000000.0
2006-08-29 11:16:00,149.732,149.74,149.728,149.739,51000000.0
2006-08-29 11:17:00,149.74,149.74,149.713,149.735,120199998.0
2006-08-29 11:18:00,149.753,149.767,149.752,149.754,68700001.0
2006-08-29 11:19:00,149.749,149.749,149.734,149.734,96799998.0
2006-08-29 11:20:00,149.717,149.717,149.685,149.685,166199998.0
2006-08-29 11:21:00,149.67,149.67,149.642,149.642,97700001.0
2006-08-29 11:22:00,149.617,149.617,149.571,149.571,63000000.0
2006-08-29 11:23:00,149.564,149.568,149.557,149.557,125999998.0
2006-08-29 11:24:00,149.552,149.552,149.535,149.537,150800000.0
2006-08-29 11:25:00,149.529,149.529,149.481,149.482,176999999.0
2006-08-29 11:26:00,149.487,149.507,149.484,149.5,100700000.0
2006-08-29 11:27:00,149.497,149.497,149.467,149.495,110599999.0
2006-08-29 11:28:00,149.489,149.497,149.481,149.481,54500000.0
2006-08-29 11:29:00,149.489,149.515,149.489,149.505,210599998.0
2006-08-29 11:30:00,149.518,149.544,149.518,149.542,187800002.0
2006-08-29 11:31:00,149.54,149.552,149.54,149.547,85599999.0
2006-08-29 11:32:00,149.557,149.568,149.553,149.565,58600000.0
2006-08-29 11:33:00,149.577,149.577,149.555,149.56,92499999.0
2006-08-29 11:34:00,149.561,149.561,149.537,149.553,85500001.0
2006-08-29 11:35:00,149.561,149.561,149.53,149.53,140900001.0
2006-08-29 11:36:00,149.541,149.556,149.529,149.556,120700003.0
2006-08-29 11:37:00,149.569,149.573,149.553,149.573,77899999.0
2006-08-29 11:38:00,149.571,149.571,149.556,149.565,42800000.0
2006-08-29 11:39:00,149.563,149.566,149.552,149.558,162699998.0
2006-08-29 11:40:00,149.55,149.55,149.509,149.509,109200003.0
2006-08-29 11:41:00,149.496,149.513,149.494,149.494,112699999.0
2006-08-29 11:42:00,149.486,149.498,149.483,149.49,164900000.0
2006-08-29 11:43:00,149.508,149.513,149.504,149.51,96500000.0
2006-08-29 11:44:00,149.522,149.529,149.507,149.509,74300000.0
2006-08-29 11:45:00,149.514,149.547,149.514,149.529,150200000.0
2006-08-29 11:46:00,149.523,149.532,149.523,149.532,94499998.0
2006-08-29 11:47:00,149.532,149.539,149.518,149.518,89800001.0
2006-08-29 11:48:00,149.524,149.541,149.522,149.538,154199997.0
2006-08-29 11:49:00,149.534,149.555,149.531,149.555,123399999.0
2006-08-29 11:50:00,149.544,149.544,149.512,149.514,96399999.0
2006-08-29 11:51:00,149.508,149.515,149.507,149.513,86400002.0
2006-08-29 11:52:00,149.502,149.519,149.502,149.503,84000000.0
2006-08-29 11:53:00,149.499,149.505,149.462,149.462,76400000.0
2006-08-29 11:54:00,149.451,149.451,149.442,149.45,113699999.0
2006-08-29 11:55:00,149.445,149.461,149.425,149.443,97699999.0
2006-08-29 11:56:00,149.44,149.44,149.418,149.425,52300000.0
2006-08-29 11:57:00,149.43,149.438,149.43,149.438,68000001.0
2006-08-29 11:58:00,149.445,149.458,149.445,149.447,67000000.0
2006-08-29 11:59:00,149.447,149.489,149.447,149.489,137099996.0
2006-08-29 12:00:00,149.486,149.494,149.48,149.486,99200000.0
2006-08-29 12:01:00,149.481,149.487,149.478,149.487,71600000.0
2006-08-29 12:02:00,149.485,149.486,149.469,149.469,45600000.0
2006-08-29 12:03:00,149.47,149.486,149.47,149.476,118900001.0
2006-08-29 12:04:00,149.486,149.493,149.477,149.485,54200000.0
2006-08-29 12:05:00,149.494,149.506,149.493,149.493,91699999.0
2006-08-29 12:06:00,149.491,149.497,149.483,149.485,95199999.0
2006-08-29 12:07:00,149.474,149.487,149.474,149.487,48700000.0
2006-08-29 12:08:00,149.486,149.505,149.483,149.5,100999999.0
2006-08-29 12:09:00,149.507,149.512,149.501,149.512,138099998.0
2006-08-29 12:10:00,149.513,149.514,149.505,149.508,110500000.0
2006-08-29 12:11:00,149.505,149.526,149.501,149.526,61200000.0
2006-08-29 12:12:00,149.524,149.524,149.515,149.515,66200000.0
2006-08-29 12:13:00,149.506,149.518,149.5,149.511,76899999.0
2006-08-29 12:14:00,149.513,149.531,149.509,149.53,196900002.0
2006-08-29 12:15:00,149.54,149.557,149.539,149.547,141200001.0
2006-08-29 12:16:00,149.545,149.545,149.535,149.541,109400002.0
2006-08-29 12:17:00,149.542,149.547,149.541,149.547,74300000.0
2006-08-29 12:18:00,149.541,149.541,149.516,149.516,85100001.0
2006-08-29 12:19:00,149.512,149.539,149.512,149.539,205200000.0
2006-08-29 12:20:00,149.539,149.539,149.517,149.527,42399999.0
2006-08-29 12:21:00,149.54,149.554,149.54,149.54,152500000.0
2006-08-29 12:22:00,149.547,149.547,149.528,149.528,55200000.0
2006-08-29 12:23:00,149.531,149.533,149.507,149.507,90399998.0
2006-08-29 12:24:00,149.505,149.537,149.505,149.537,81800001.0
2006-08-29 12:25:00,149.547,149.547,149.535,149.535,53600000.0
2006-08-29 12:26:00,149.54,149.555,149.54,149.555,55900000.0
2006-08-29 12:27:00,149.556,149.567,149.554,149.56,183700001.0
2006-08-29 12:28:00,149.557,149.557,149.552,149.552,42000001.0
2006-08-29 12:29:00,149.555,149.569,149.555,149.563,120200001.0
2006-08-29 12:30:00,149.565,149.575,149.561,149.563,95599999.0
2006-08-29 12:31:00,149.559,149.559,149.546,149.546,89300001.0
2006-08-29 12:32:00,149.549,149.556,149.535,149.535,114800000.0
2006-08-29 12:33:00,149.544,149.561,149.544,149.561,49299999.0
2006-08-29 12:34:00,149.556,149.556,149.542,149.542,75700000.0
2006-08-29 12:35:00,149.546,149.556,149.546,149.552,66899999.0
2006-08-29 12:36:00,149.558,149.57,149.552,149.559,77200000.0
2006-08-29 12:37:00,149.559,149.564,149.554,149.554,48800000.0
2006-08-29 12:38:00,149.546,149.559,149.546,149.547,84099998.0
2006-08-29 12:39:00,149.549,149.573,149.547,149.57,125400000.0
2006-08-29 12:40:00,149.574,149.581,149.568,149.581,24400000.0
2006-08-29 12:41:00,149.573,149.601,149.573,149.593,247800001.0
2006-08-29 12:42:00,149.592,149.613,149.59,149.597,111799998.0
2006-08-29 12:43:00,149.603,149.614,149.603,149.614,104999999.0
2006-08-29 12:44:00,149.607,149.608,149.59,149.598,73600002.0
2006-08-29 12:45:00,149.603,149.603,149.578,149.578,65600000.0
2006-08-29 12:46:00,149.585,149.592,149.583,149.585,121199998.0
2006-08-29 12:47:00,149.583,149.593,149.583,149.584,109899998.0
2006-08-29 12:48:00,149.595,149.6,149.578,149.6,67600002.0
2006-08-29 12:49:00,149.596,149.599,149.58,149.593,64000000.0
2006-08-29 12:50:00,149.596,149.607,149.587,149.598,81599999.0
2006-08-29 12:51:00,149.608,149.612,149.605,149.609,73599999.0
2006-08-29 12:52:00,149.608,149.608,149.597,149.597,67900000.0
2006-08-29 12:53:00,149.607,149.607,149.589,149.598,68400000.0
2006-08-29 12:54:00,149.592,149.606,149.592,149.605,62100000.0
2006-08-29 12:55:00,149.606,149.606,149.592,149.6,94199999.0
2006-08-29 12:56:00,149.591,149.591,149.523,149.526,150200004.0
2006-08-29 12:57:00,149.534,149.549,149.534,149.542,111099999.0
2006-08-29 12:58:00,149.54,149.545,149.538,149.543,120800003.0
2006-08-29 12:59:00,149.537,149.537,149.514,149.514,39200000.0
2006-08-29 13:00:00,149.521,149.537,149.521,149.536,97400001.0
2006-08-29 13:01:00,149.53,149.542,149.527,149.542,22900000.0
2006-08-29 13:02:00,149.547,149.565,149.547,149.557,79699998.0
2006-08-29 13:03:00,149.567,149.589,149.567,149.581,99699999.0
2006-08-29 13:04:00,149.578,149.584,149.571,149.584,51200001.0
2006-08-29 13:05:00,149.582,149.608,149.582,149.606,68099999.0
2006-08-29 13:06:00,149.617,149.622,149.608,149.616,127899997.0
2006-08-29 13:07:00,149.611,149.611,149.603,149.605,88700000.0
2006-08-29 13:08:00,149.599,149.599,149.584,149.59,96400002.0
2006-08-29 13:09:00,149.588,149.588,149.58,149.582,170400002.0
2006-08-29 13:10:00,149.577,149.593,149.577,149.58,108100000.0
2006-08-29 13:11:00,149.575,149.581,149.566,149.566,51200001.0
2006-08-29 13:12:00,149.562,149.569,149.562,149.563,87600001.0
2006-08-29 13:13:00,149.567,149.575,149.555,149.564,119000001.0
2006-08-29 13:14:00,149.548,149.551,149.535,149.551,124500000.0
2006-08-29 13:15:00,149.554,149.567,149.55,149.567,107899999.0
2006-08-29 13:16:00,149.561,149.568,149.556,149.561,170500001.0
2006-08-29 13:17:00,149.557,149.567,149.557,149.565,40899999.0
2006-08-29 13:18:00,149.571,149.59,149.565,149.59,131699999.0
2006-08-29 13:19:00,149.588,149.607,149.587,149.587,158700000.0
2006-08-29 13:20:00,149.586,149.6,149.583,149.583,113199999.0
2006-08-29 13:21:00,149.581,149.6,149.581,149.599,81099999.0
2006-08-29 13:22:00,149.605,149.611,149.6,149.6,68499999.0
2006-08-29 13:23:00,149.597,149.62,149.597,149.62,77800002.0
2006-08-29 13:24:00,149.623,149.625,149.614,149.625,133599998.0
2006-08-29 13:25:00,149.62,149.628,149.616,149.628,70699999.0
2006-08-29 13:26:00,149.632,149.632,149.611,149.621,89500001.0
2006-08-29 13:27:00,149.617,149.617,149.594,149.594,82400000.0
2006-08-29 13:28:00,149.579,149.601,149.579,149.601,77799998.0
2006-08-29 13:29:00,149.596,149.596,149.581,149.596,85800000.0
2006-08-29 13:30:00,149.596,149.596,149.586,149.596,59399998.0
2006-08-29 13:31:00,149.594,149.6,149.584,149.6,120300002.0
2006-08-29 13:32:00,149.595,149.612,149.594,149.599,89699999.0
2006-08-29 13:33:00,149.612,149.613,149.6,149.61,70499999.0
2006-08-29 13:34:00,149.607,149.618,149.594,149.612,68200001.0
2006-08-29 13:35:00,149.595,149.606,149.585,149.585,184200002.0
2006-08-29 13:36:00,149.585,149.585,149.572,149.572,118499999.0
2006-08-29 13:37:00,149.576,149.581,149.571,149.571,66699999.0
2006-08-29 13:38:00,149.566,149.566,149.553,149.56,67999999.0
2006-08-29 13:39:00,149.561,149.564,149.555,149.555,129599997.0
2006-08-29 13:40:00,149.553,149.565,149.553,149.555,56800001.0
2006-08-29 13:41:00,149.565,149.571,149.565,149.571,22400000.0
2006-08-29 13:42:00,149.575,149.586,149.575,149.58,78299999.0
2006-08-29 13:43:00,149.576,149.576,149.552,149.554,67099999.0
2006-08-29 13:44:00,149.55,149.558,149.55,149.557,164500003.0
2006-08-29 13:45:00,149.553,149.553,149.549,149.549,7400000.0
2006-08-29 13:46:00,149.555,149.567,149.555,149.567,76700000.0
2006-08-29 13:47:00,149.553,149.553,149.543,149.545,122199998.0
2006-08-29 13:48:00,149.55,149.554,149.546,149.551,167400001.0
2006-08-29 13:49:00,149.54,149.551,149.539,149.541,158500002.0
2006-08-29 13:50:00,149.532,149.549,149.532,149.538,77100000.0
2006-08-29 13:51:00,149.546,149.554,149.542,149.548,76199998.0
2006-08-29 13:52:00,149.551,149.562,149.551,149.554,80699999.0
2006-08-29 13:53:00,149.556,149.567,149.555,149.564,124699997.0
2006-08-29 13:54:00,149.562,149.562,149.546,149.548,23400000.0
2006-08-29 13:55:00,149.542,149.556,149.538,149.545,101500002.0
2006-08-29 13:56:00,149.545,149.573,149.545,149.565,92400000.0
2006-08-29 13:57:00,149.564,149.58,149.564,149.58,36899999.0
2006-08-29 13:58:00,149.592,149.592,149.565,149.565,57400001.0
2006-08-29 13:59:00,149.57,149.576,149.57,149.574,103099999.0
2006-08-29 14:00:00,149.579,149.579,149.562,149.562,131999998.0
2006-08-29 14:01:00,149.565,149.565,149.559,149.563,103200000.0
2006-08-29 14:02:00,149.55,149.553,149.541,149.541,95099999.0
2006-08-29 14:03:00,149.535,149.539,149.525,149.526,49800000.0
2006-08-29 14:04:00,149.525,149.525,149.506,149.522,142099998.0
2006-08-29 14:05:00,149.52,149.52,149.512,149.518,68100001.0
2006-08-29 14:06:00,149.508,149.508,149.497,149.497,56000001.0
2006-08-29 14:07:00,149.492,149.516,149.492,149.516,47600000.0
2006-08-29 14:08:00,149.521,149.529,149.515,149.529,132899998.0
2006-08-29 14:09:00,149.523,149.538,149.523,149.538,42300001.0
2006-08-29 14:10:00,149.549,149.557,149.532,149.534,120999999.0
2006-08-29 14:11:00,149.542,149.544,149.519,149.522,130099998.0
2006-08-29 14:12:00,149.522,149.522,149.503,149.514,36800000.0
2006-08-29 14:13:00,149.516,149.525,149.511,149.52,76100000.0
2006-08-29 14:14:00,149.512,149.531,149.509,149.531,121999998.0
2006-08-29 14:15:00,149.53,149.53,149.506,149.52,106300000.0
2006-08-29 14:16:00,149.511,149.511,149.502,149.503,28300000.0
2006-08-29 14:17:00,149.503,149.507,149.503,149.503,56000000.0
2006-08-29 14:18:00,149.493,149.507,149.493,149.499,59800000.0
2006-08-29 14:19:00,149.496,149.496,149.457,149.458,66699999.0
2006-08-29 14:20:00,149.462,149.466,149.44,149.45,107100000.0
2006-08-29 14:21:00,149.446,149.465,149.445,149.447,97299997.0
2006-08-29 14:22:00,149.457,149.46,149.446,149.446,90799998.0
2006-08-29 14:23:00,149.449,149.466,149.449,149.452,64699999.0
2006-08-29 14:24:00,149.464,149.468,149.455,149.462,45700000.0
2006-08-29 14:25:00,149.462,149.482,149.462,149.48,21600000.0
2006-08-29 14:26:00,149.469,149.469,149.445,149.445,92300001.0
2006-08-29 14:27:00,149.445,149.458,149.417,149.45,174200000.0
2006-08-29 14:28:00,149.442,149.442,149.423,149.438,81099999.0
2006-08-29 14:29:00,149.439,149.439,149.42,149.433,80399999.0
2006-08-29 14:30:00,149.424,149.432,149.41,149.41,145799998.0
2006-08-29 14:31:00,149.415,149.417,149.4,149.4,112200003.0
2006-08-29 14:32:00,149.386,149.386,149.366,149.366,139199998.0
2006-08-29 14:33:00,149.369,149.378,149.353,149.355,111899999.0
2006-08-29 14:34:00,149.366,149.382,149.366,149.378,41900000.0
2006-08-29 14:35:00,149.38,149.387,149.369,149.387,125599998.0
2006-08-29 14:36:00,149.389,149.389,149.378,149.38,97500000.0
2006-08-29 14:37:00,149.386,149.386,149.369,149.379,96499999.0
2006-08-29 14:38:00,149.376,149.396,149.352,149.352,136300000.0
2006-08-29 14:39:00,149.343,149.38,149.343,149.38,88099998.0
2006-08-29 14:40:00,149.37,149.378,149.351,149.358,52800000.0
2006-08-29 14:41:00,149.353,149.372,149.353,149.357,173500003.0
2006-08-29 14:42:00,149.355,149.382,149.347,149.347,75200000.0
2006-08-29 14:43:00,149.342,149.359,149.328,149.328,93600001.0
2006-08-29 14:44:00,149.343,149.361,149.343,149.361,30400000.0
2006-08-29 14:45:00,149.364,149.375,149.363,149.371,141299999.0
2006-08-29 14:46:00,149.38,149.384,149.373,149.373,72500001.0
2006-08-29 14:47:00,149.373,149.383,149.372,149.372,104900002.0
2006-08-29 14:48:00,149.374,149.386,149.369,149.376,57900000.0
2006-08-29 14:49:00,149.376,149.381,149.368,149.368,83799999.0
2006-08-29 14:50:00,149.373,149.388,149.368,149.388,101000000.0
2006-08-29 14:51:00,149.385,149.39,149.38,149.39,62899999.0
2006-08-29 14:52:00,149.391,149.408,149.391,149.408,32200000.0
2006-08-29 14:53:00,149.404,149.415,149.398,149.402,73200001.0
2006-08-29 14:54:00,149.409,149.428,149.409,149.416,143400001.0
2006-08-29 14:55:00,149.417,149.427,149.405,149.409,191599998.0
2006-08-29 14:56:00,149.414,149.414,149.401,149.409,170200001.0
2006-08-29 14:57:00,149.413,149.416,149.403,149.416,88699999.0
2006-08-29 14:58:00,149.419,149.424,149.385,149.385,114200002.0
2006-08-29 14:59:00,149.39,149.39,149.354,149.354,95100000.0
2006-08-29 15:00:00,149.363,149.366,149.344,149.353,45900000.0
2006-08-29 15:01:00,149.355,149.362,149.348,149.348,119399998.0
2006-08-29 15:02:00,149.352,149.376,149.352,149.365,137199998.0
2006-08-29 15:03:00,149.359,149.376,149.352,149.371,61599999.0
2006-08-29 15:04:00,149.363,149.363,149.342,149.342,70299999.0
2006-08-29 15:05:00,149.346,149.362,149.34,149.34,136800000.0
2006-08-29 15:06:00,149.34,149.348,149.338,149.346,115299998.0
2006-08-29 15:07:00,149.348,149.348,149.334,149.335,142400000.0
2006-08-29 15:08:00,149.35,149.35,149.341,149.342,88599999.0
2006-08-29 15:09:00,149.346,149.369,149.346,149.353,42700000.0
2006-08-29 15:10:00,149.358,149.376,149.358,149.363,90800000.0
2006-08-29 15:11:00,149.369,149.389,149.369,149.377,95500000.0
2006-08-29 15:12:00,149.383,149.422,149.383,149.417,112100000.0
2006-08-29 15:13:00,149.423,149.438,149.423,149.427,101400003.0
2006-08-29 15:14:00,149.434,149.444,149.422,149.436,163600000.0
2006-08-29 15:15:00,149.45,149.45,149.421,149.434,127099999.0
2006-08-29 15:16:00,149.442,149.445,149.436,149.436,144599997.0
2006-08-29 15:17:00,149.439,149.444,149.434,149.438,71200000.0
2006-08-29 15:18:00,149.432,149.446,149.428,149.431,48800000.0
2006-08-29 15:19:00,149.425,149.44,149.423,149.44,90800000.0
2006-08-29 15:20:00,149.438,149.458,149.436,149.45,84800001.0
2006-08-29 15:21:00,149.448,149.463,149.448,149.459,52300000.0
2006-08-29 15:22:00,149.465,149.487,149.465,149.486,137500002.0
2006-08-29 15:23:00,149.475,149.477,149.46,149.46,126999998.0
2006-08-29 15:24:00,149.468,149.468,149.447,149.447,72200000.0
2006-08-29 15:25:00,149.452,149.462,149.452,149.456,21200000.0
2006-08-29 15:26:00,149.461,149.461,149.441,149.451,81200000.0
2006-08-29 15:27:00,149.462,149.482,149.462,149.467,104200002.0
2006-08-29 15:28:00,149.478,149.486,149.472,149.479,231399996.0
2006-08-29 15:29:00,149.469,149.47,149.443,149.47,150100001.0
2006-08-29 15:30:00,149.465,149.465,149.442,149.442,94199999.0
2006-08-29 15:31:00,149.434,149.446,149.434,149.442,63400000.0
2006-08-29 15:32:00,149.438,149.438,149.428,149.43,98399999.0
2006-08-29 15:33:00,149.436,149.438,149.43,149.43,93199998.0
2006-08-29 15:34:00,149.431,149.438,149.431,149.438,136600000.0
2006-08-29 15:35:00,149.417,149.417,149.35,149.36,76700000.0
2006-08-29 15:36:00,149.373,149.373,149.338,149.338,159600000.0
2006-08-29 15:37:00,149.344,149.354,149.344,149.35,87099998.0
2006-08-29 15:38:00,149.339,149.339,149.303,149.303,70199998.0
2006-08-29 15:39:00,149.291,149.32,149.279,149.32,83899998.0
2006-08-29 15:40:00,149.326,149.326,149.309,149.311,120700002.0
2006-08-29 15:41:00,149.308,149.315,149.304,149.315,50400000.0
2006-08-29 15:42:00,149.314,149.331,149.314,149.328,12400000.0
2006-08-29 15:43:00,149.325,149.357,149.325,149.357,59299998.0
2006-08-29 15:44:00,149.353,149.354,149.341,149.342,84400001.0
2006-08-29 15:45:00,149.345,149.346,149.303,149.303,102899998.0
2006-08-29 15:46:00,149.292,149.307,149.292,149.294,24700000.0
2006-08-29 15:47:00,149.3,149.3,149.286,149.286,158799999.0
2006-08-29 15:48:00,149.28,149.314,149.28,149.3,82300001.0
2006-08-29 15:49:00,149.286,149.298,149.263,149.283,120900002.0
2006-08-29 15:50:00,149.287,149.302,149.287,149.293,110599999.0
2006-08-29 15:51:00,149.282,149.309,149.282,149.298,120700000.0
2006-08-29 15:52:00,149.31,149.327,149.301,149.326,126100001.0
2006-08-29 15:53:00,149.333,149.34,149.314,149.318,152699998.0
2006-08-29 15:54:00,149.32,149.336,149.317,149.321,140300002.0
2006-08-29 15:55:00,149.312,149.336,149.312,149.335,91400000.0
2006-08-29 15:56:00,149.341,149.352,149.331,149.35,157800003.0
2006-08-29 15:57:00,149.359,149.36,149.348,149.352,40900000.0
2006-08-29 15:58:00,149.358,149.369,149.339,149.353,89699998.0
2006-08-29 15:59:00,149.343,149.361,149.332,149.332,124499998.0
2006-08-29 16:00:00,149.32,149.36,149.31,149.351,95000000.0
2006-08-29 16:01:00,149.338,149.338,149.302,149.317,111699999.0
2006-08-29 16:02:00,149.315,149.328,149.306,149.306,58800000.0
2006-08-29 16:03:00,149.318,149.318,149.293,149.302,63400000.0
2006-08-29 16:04:00,149.315,149.324,149.312,149.315,103399997.0
2006-08-29 16:05:00,149.31,149.328,149.3,149.328,126200000.0
2006-08-29 16:06:00,149.341,149.345,149.32,149.32,44600000.0
2006-08-29 16:07:00,149.322,149.338,149.315,149.338,42700000.0
2006-08-29 16:08:00,149.34,149.351,149.326,149.327,127899998.0
2006-08-29 16:09:00,149.315,149.346,149.315,149.346,69700000.0
2006-08-29 16:10:00,149.36,149.361,149.34,149.357,59900000.0
2006-08-29 16:11:00,149.351,149.351,149.322,149.322,130800003.0
2006-08-29 16:12:00,149.308,149.326,149.306,149.308,110999997.0
2006-08-29 16:13:00,149.322,149.335,149.301,149.302,103899999.0
2006-08-29 16:14:00,149.31,149.318,149.302,149.312,82999999.0
2006-08-29 16:15:00,149.305,149.316,149.292,149.316,76000000.0
2006-08-29 16:16:00,149.298,149.298,149.277,149.284,87600001.0
2006-08-29 16:17:00,149.3,149.305,149.275,149.305,160900000.0
2006-08-29 16:18:00,149.307,149.307,149.274,149.285,79200001.0
2006-08-29 16:19:00,149.27,149.282,149.267,149.272,136399998.0
2006-08-29 16:20:00,149.27,149.27,149.253,149.265,92900001.0
2006-08-29 16:21:00,149.275,149.284,149.268,149.27,53100000.0
2006-08-29 16:22:00,149.253,149.286,149.253,149.28,150799998.0
2006-08-29 16:23:00,149.275,149.275,149.253,149.253,76300000.0
2006-08-29 16:24:00,149.245,149.246,149.213,149.213,50100000.0
2006-08-29 16:25:00,149.216,149.216,149.19,149.19,96100001.0
2006-08-29 16:26:00,149.157,149.171,149.123,149.123,113000001.0
2006-08-29 16:27:00,149.123,149.15,149.123,149.15,81300000.0
2006-08-29 16:28:00,149.163,149.165,149.137,149.137,67300000.0
2006-08-29 16:29:00,149.13,149.158,149.13,149.14,167799999.0
2006-08-29 16:30:00,149.144,149.169,149.133,149.169,69700000.0
2006-08-29 16:31:00,149.165,149.176,149.155,149.155,75799999.0
2006-08-29 16:32:00,149.159,149.168,149.15,149.15,76700001.0
2006-08-29 16:33:00,149.148,149.17,149.14,149.167,82699999.0
2006-08-29 16:34:00,149.16,149.16,149.14,149.145,134799999.0
2006-08-29 16:35:00,149.147,149.166,149.143,149.156,117300000.0
2006-08-29 16:36:00,149.152,149.165,149.152,149.16,81600002.0
2006-08-29 16:37:00,149.162,149.172,149.159,149.166,76299999.0
2006-08-29 16:38:00,149.167,149.185,149.164,149.185,103299999.0
2006-08-29 16:39:00,149.192,149.225,149.192,149.225,66400000.0
2006-08-29 16:40:00,149.213,149.213,149.192,149.199,61500000.0
2006-08-29 16:41:00,149.199,149.199,149.181,149.193,92600000.0
2006-08-29 16:42:00,149.198,149.198,149.145,149.145,92600000.0
2006-08-29 16:43:00,149.152,149.166,149.149,149.149,44000000.0
2006-08-29 16:44:00,149.143,149.148,149.124,149.125,130799999.0
2006-08-29 16:45:00,149.127,149.127,149.059,149.059,41600000.0
2006-08-29 16:46:00,149.059,149.072,149.059,149.06,95200001.0
2006-08-29 16:47:00,149.055,149.061,149.043,149.061,79200001.0
2006-08-29 16:48:00,149.053,149.073,149.041,149.066,87599999.0
2006-08-29 16:49:00,149.058,149.072,149.041,149.072,61600000.0
2006-08-29 16:50:00,149.065,149.069,149.039,149.039,121200003.0
2006-08-29 16:51:00,149.034,149.054,149.034,149.042,81300000.0
2006-08-29 16:52:00,149.041,149.041,149.011,149.011,102500001.0
2006-08-29 16:53:00,149.031,149.031,148.994,149.008,127200000.0
2006-08-29 16:54:00,149.008,149.05,149.008,149.048,110599999.0
2006-08-29 16:55:00,149.056,149.084,149.056,149.084,102999999.0
2006-08-29 16:56:00,149.098,149.102,149.078,149.095,138700000.0
2006-08-29 16:57:00,149.102,149.108,149.087,149.088,75499999.0
2006-08-29 16:58:00,149.093,149.099,149.079,149.099,129499999.0
2006-08-29 16:59:00,149.112,149.112,149.094,149.1,119800002.0
2006-08-29 17:00:00,149.105,149.11,149.088,149.11,105699998.0
2006-08-29 17:01:00,149.103,149.103,149.084,149.089,69499999.0
2006-08-29 17:02:00,149.083,149.098,149.075,149.098,44000000.0
2006-08-29 17:03:00,149.094,149.115,149.094,149.107,67000000.0
2006-08-29 17:04:00,149.107,149.111,149.094,149.108,110899999.0
2006-08-29 17:05:00,149.098,149.121,149.097,149.119,87500001.0
2006-08-29 17:06:00,149.132,149.133,149.122,149.122,49600000.0
2006-08-29 17:07:00,149.12,149.147,149.12,149.14,148499999.0
2006-08-29 17:08:00,149.143,149.145,149.116,149.116,54700000.0
2006-08-29 17:09:00,149.105,149.117,149.105,149.117,49600000.0
2006-08-29 17:10:00,149.113,149.122,149.101,149.101,199100000.0
2006-08-29 17:11:00,149.094,149.094,149.075,149.084,87300002.0
2006-08-29 17:12:00,149.088,149.088,149.064,149.07,55099999.0
2006-08-29 17:13:00,149.065,149.083,149.065,149.08,45100000.0
2006-08-29 17:14:00,149.096,149.117,149.096,149.117,78800000.0
2006-08-29 17:15:00,149.106,149.125,149.104,149.125,56800000.0
2006-08-29 17:16:00,149.128,149.153,149.122,149.153,115599998.0
2006-08-29 17:17:00,149.162,149.162,149.142,149.142,39200000.0
2006-08-29 17:18:00,149.145,149.166,149.145,149.166,101900002.0
2006-08-29 17:19:00,149.173,149.174,149.164,149.171,62800001.0
2006-08-29 17:20:00,149.164,149.164,149.148,149.148,78499999.0
2006-08-29 17:21:00,149.155,149.16,149.144,149.144,44900000.0
2006-08-29 17:22:00,149.131,149.149,149.127,149.144,47999999.0
2006-08-29 17:23:00,149.162,149.183,149.155,149.173,65899999.0
2006-08-29 17:24:00,149.17,149.17,149.148,149.155,45400000.0
2006-08-29 17:25:00,149.151,149.156,149.141,149.156,98300002.0
2006-08-29 17:26:00,149.164,149.164,149.14,149.14,63599999.0
2006-08-29 17:27:00,149.139,149.165,149.139,149.157,25100000.0
2006-08-29 17:28:00,149.153,149.171,149.153,149.162,78100000.0
2006-08-29 17:29:00,149.163,149.163,149.14,149.145,114299999.0
2006-08-29 17:30:00,149.139,149.152,149.139,149.14,102000002.0
2006-08-29 17:31:00,149.154,149.17,149.152,149.168,45600000.0
2006-08-29 17:32:00,149.177,149.188,149.172,149.172,98000000.0
2006-08-29 17:33:00,149.156,149.174,149.152,149.166,108700000.0
2006-08-29 17:34:00,149.163,149.173,149.153,149.173,67100001.0
2006-08-29 17:35:00,149.183,149.188,149.171,149.183,56799999.0
2006-08-29 17:36:00,149.185,149.185,149.17,149.173,76099998.0
2006-08-29 17:37:00,149.178,149.206,149.178,149.2,122499999.0
2006-08-29 17:38:00,149.193,149.204,149.193,149.2,168800003.0
2006-08-29 17:39:00,149.185,149.187,149.184,149.187,30900000.0
2006-08-29 17:40:00,149.174,149.174,149.15,149.15,59199999.0
2006-08-29 17:41:00,149.153,149.166,149.151,149.152,244599996.0
2006-08-29 17:42:00,149.164,149.165,149.15,149.15,89900000.0
2006-08-29 17:43:00,149.153,149.155,149.141,149.155,183099998.0
2006-08-29 17:44:00,149.17,149.17,149.124,149.134,82599997.0
2006-08-29 17:45:00,149.138,149.16,149.138,149.16,99400004.0
2006-08-29 17:46:00,149.165,149.175,149.151,149.16,209599999.0
2006-08-29 17:47:00,149.164,149.164,149.153,149.153,5600000.0
2006-08-29 17:48:00,149.169,149.208,149.169,149.208,99700001.0
2006-08-29 17:49:00,149.203,149.203,149.178,149.19,99099998.0
2006-08-29 17:50:00,149.199,149.215,149.199,149.215,81699999.0
2006-08-29 17:51:00,149.215,149.218,149.199,149.212,102099998.0
2006-08-29 17:52:00,149.21,149.223,149.201,149.223,136199999.0
2006-08-29 17:53:00,149.218,149.22,149.215,149.218,56800001.0
2006-08-29 17:54:00,149.21,149.21,149.184,149.21,91300001.0
2006-08-29 17:55:00,149.2,149.205,149.192,149.205,47799999.0
2006-08-29 17:56:00,149.213,149.219,149.201,149.201,71599999.0
2006-08-29 17:57:00,149.199,149.209,149.193,149.202,135199998.0
2006-08-29 17:58:00,149.208,149.225,149.208,149.225,112399999.0
2006-08-29 17:59:00,149.227,149.253,149.226,149.253,126000001.0
2006-08-29 18:00:00,149.262,149.268,149.239,149.243,101899998.0
2006-08-29 18:01:00,149.244,149.265,149.234,149.25,1479499996.0
2006-08-29 18:02:00,149.26,149.274,149.243,149.265,2103499996.0
2006-08-29 18:03:00,149.268,149.269,149.238,149.241,2070799992.0
2006-08-29 18:04:00,149.24,149.257,149.231,149.247,1395399999.0
2006-08-29 18:05:00,149.25,149.269,149.246,149.257,1850999998.0
2006-08-29 18:06:00,149.257,149.272,149.255,149.266,959200000.0
2006-08-29 18:07:00,149.262,149.274,149.252,149.265,1946800010.0
2006-08-29 18:08:00,149.265,149.271,149.255,149.271,1378799998.0
2006-08-29 18:09:00,149.275,149.283,149.268,149.278,1246699993.0
2006-08-29 18:10:00,149.287,149.293,149.282,149.282,899599995.0
2006-08-29 18:11:00,149.288,149.296,149.281,149.29,688599998.0
2006-08-29 18:12:00,149.287,149.289,149.268,149.27,788599997.0
2006-08-29 18:13:00,149.278,149.285,149.274,149.277,1223500003.0
2006-08-29 18:14:00,149.275,149.28,149.254,149.254,1511699995.0
2006-08-29 18:15:00,149.26,149.281,149.26,149.26,1789100007.0
2006-08-29 18:16:00,149.261,149.275,149.261,149.267,1545299992.0
2006-08-29 18:17:00,149.268,149.273,149.26,149.265,688000001.0
2006-08-29 18:18:00,149.276,149.291,149.276,149.291,667099997.0
2006-08-29 18:19:00,149.29,149.29,149.268,149.279,599799998.0
2006-08-29 18:20:00,149.282,149.298,149.278,149.284,1478200002.0
2006-08-29 18:21:00,149.287,149.294,149.279,149.283,1146499990.0
2006-08-29 18:22:00,149.28,149.293,149.275,149.278,1111799995.0
2006-08-29 18:23:00,149.272,149.289,149.272,149.285,1320200004.0
2006-08-29 18:24:00,149.28,149.301,149.274,149.28,1087900007.0
2006-08-29 18:25:00,149.283,149.293,149.257,149.264,1254600001.0
2006-08-29 18:26:00,149.262,149.281,149.262,149.274,1000000002.0
2006-08-29 18:27:00,149.271,149.276,149.255,149.264,575399997.0
2006-08-29 18:28:00,149.275,149.275,149.267,149.27,974900002.0
2006-08-29 18:29:00,149.26,149.286,149.26,149.286,920200010.0
2006-08-29 18:30:00,149.288,149.293,149.265,149.287,601100007.0
2006-08-29 18:31:00,149.29,149.295,149.282,149.295,897600000.0
2006-08-29 18:32:00,149.288,149.3,149.265,149.265,1457599992.0
2006-08-29 18:33:00,149.265,149.312,149.265,149.306,1659099998.0
2006-08-29 18:34:00,149.309,149.333,149.307,149.307,982599995.0
2006-08-29 18:35:00,149.316,149.334,149.302,149.324,1032099990.0
2006-08-29 18:36:00,149.325,149.327,149.3,149.3,715999998.0
2006-08-29 18:37:00,149.301,149.317,149.297,149.297,577000001.0
2006-08-29 18:38:00,149.293,149.293,149.279,149.292,392700000.0
2006-08-29 18:39:00,149.295,149.297,149.282,149.29,318899999.0
2006-08-29 18:40:00,149.285,149.308,149.28,149.305,1159099995.0
2006-08-29 18:41:00,149.314,149.323,149.313,149.316,508699994.0
2006-08-29 18:42:00,149.312,149.312,149.289,149.307,768500007.0
2006-08-29 18:43:00,149.307,149.309,149.292,149.3,287199998.0
2006-08-29 18:44:00,149.299,149.326,149.298,149.323,413700000.0
2006-08-29 18:45:00,149.322,149.333,149.319,149.321,358899997.0
2006-08-29 18:46:00,149.32,149.32,149.294,149.298,487099995.0
2006-08-29 18:47:00,149.286,149.287,149.276,149.286,141799999.0
2006-08-29 18:48:00,149.287,149.292,149.275,149.275,573099995.0
2006-08-29 18:49:00,149.275,149.285,149.269,149.278,660800004.0
2006-08-29 18:50:00,149.28,149.285,149.27,149.28,728299998.0
2006-08-29 18:51:00,149.284,149.306,149.283,149.3,595900001.0
2006-08-29 18:52:00,149.301,149.301,149.275,149.277,780700006.0
2006-08-29 18:53:00,149.275,149.286,149.272,149.278,839499997.0
2006-08-29 18:54:00,149.275,149.279,149.259,149.267,817899997.0
2006-08-29 18:55:00,149.262,149.276,149.254,149.257,925699997.0
2006-08-29 18:56:00,149.256,149.268,149.254,149.263,409600001.0
2006-08-29 18:57:00,149.266,149.266,149.248,149.251,562999998.0
2006-08-29 18:58:00,149.255,149.261,149.236,149.253,606700003.0
2006-08-29 18:59:00,149.255,149.255,149.237,149.248,847499996.0
2006-08-29 19:00:00,149.245,149.257,149.233,149.257,249900001.0
2006-08-29 19:01:00,149.26,149.263,149.246,149.257,318800004.0
2006-08-29 19:02:00,149.257,149.272,149.254,149.258,296800002.0
2006-08-29 19:03:00,149.252,149.269,149.252,149.258,815599998.0
2006-08-29 19:04:00,149.252,149.266,149.248,149.254,446599999.0
2006-08-29 19:05:00,149.257,149.263,149.242,149.242,711800003.0
2006-08-29 19:06:00,149.245,149.255,149.239,149.244,801900003.0
2006-08-29 19:07:00,149.237,149.237,149.218,149.232,1242400006.0
2006-08-29 19:08:00,149.235,149.237,149.217,149.237,678200001.0
2006-08-29 19:09:00,149.232,149.237,149.215,149.229,748600000.0
2006-08-29 19:10:00,149.231,149.231,149.214,149.227,245000000.0
2006-08-29 19:11:00,149.231,149.238,149.225,149.225,378399999.0
2006-08-29 19:12:00,149.23,149.242,149.225,149.242,356199996.0
2006-08-29 19:13:00,149.243,149.244,149.232,149.244,63800001.0
2006-08-29 19:14:00,149.243,149.255,149.242,149.242,282199999.0
2006-08-29 19:15:00,149.235,149.262,149.225,149.25,1035199993.0
2006-08-29 19:16:00,149.258,149.28,149.258,149.275,451500001.0
2006-08-29 19:17:00,149.267,149.279,149.252,149.257,318400002.0
2006-08-29 19:18:00,149.265,149.28,149.264,149.272,274300000.0
2006-08-29 19:19:00,149.274,149.289,149.273,149.28,667399995.0
2006-08-29 19:20:00,149.287,149.288,149.276,149.288,355899998.0
2006-08-29 19:21:00,149.295,149.295,149.285,149.29,582399997.0
2006-08-29 19:22:00,149.29,149.303,149.282,149.282,79600001.0
2006-08-29 19:23:00,149.287,149.288,149.253,149.272,1156900003.0
2006-08-29 19:24:00,149.274,149.3,149.274,149.288,518799998.0
2006-08-29 19:25:00,149.287,149.297,149.278,149.281,578200003.0
2006-08-29 19:26:00,149.29,149.304,149.286,149.294,1382900005.0
2006-08-29 19:27:00,149.296,149.307,149.293,149.3,785599996.0
2006-08-29 19:28:00,149.303,149.303,149.284,149.294,456999995.0
2006-08-29 19:29:00,149.3,149.314,149.3,149.307,415899999.0
2006-08-29 19:30:00,149.309,149.32,149.3,149.302,754000004.0
2006-08-29 19:31:00,149.301,149.317,149.297,149.304,570800003.0
2006-08-29 19:32:00,149.304,149.329,149.304,149.319,845799997.0
2006-08-29 19:33:00,149.32,149.325,149.313,149.317,508800001.0
2006-08-29 19:34:00,149.315,149.318,149.305,149.317,855099997.0
2006-08-29 19:35:00,149.32,149.328,149.313,149.313,605899997.0
2006-08-29 19:36:00,149.316,149.322,149.303,149.303,403700001.0
2006-08-29 19:37:00,149.296,149.308,149.295,149.295,59200001.0
2006-08-29 19:38:00,149.31,149.315,149.305,149.31,626600001.0
2006-08-29 19:39:00,149.309,149.322,149.305,149.305,731899996.0
2006-08-29 19:40:00,149.307,149.307,149.293,149.3,469400000.0
2006-08-29 19:41:00,149.295,149.31,149.295,149.298,834799994.0
2006-08-29 19:42:00,149.297,149.298,149.277,149.287,420900000.0
2006-08-29 19:43:00,149.286,149.289,149.277,149.28,104699997.0
2006-08-29 19:44:00,149.286,149.301,149.286,149.291,623800005.0
2006-08-29 19:45:00,149.293,149.312,149.293,149.309,159799998.0
2006-08-29 19:46:00,149.309,149.313,149.295,149.302,501500002.0
2006-08-29 19:47:00,149.299,149.3,149.283,149.3,150699999.0
2006-08-29 19:48:00,149.31,149.32,149.302,149.302,624699999.0
2006-08-29 19:49:00,149.308,149.313,149.302,149.31,386800002.0
2006-08-29 19:50:00,149.311,149.319,149.309,149.311,359500001.0
2006-08-29 19:51:00,149.311,149.316,149.303,149.305,432799996.0
2006-08-29 19:52:00,149.31,149.315,149.305,149.305,446199997.0
2006-08-29 19:53:00,149.308,149.308,149.29,149.299,440300002.0
2006-08-29 19:54:00,149.298,149.307,149.294,149.297,272799999.0
2006-08-29 19:55:00,149.29,149.29,149.255,149.269,217100000.0
2006-08-29 19:56:00,149.268,149.268,149.251,149.26,446600003.0
2006-08-29 19:57:00,149.254,149.273,149.254,149.264,539399998.0
2006-08-29 19:58:00,149.27,149.289,149.268,149.285,478000004.0
2006-08-29 19:59:00,149.287,149.297,149.264,149.268,795099997.0
2006-08-29 20:00:00,149.271,149.328,149.192,149.328,133999999.0
2006-08-29 20:01:00,149.327,149.35,149.292,149.3,327499999.0
2006-08-29 20:02:00,149.304,149.354,149.304,149.33,294200000.0
2006-08-29 20:03:00,149.335,149.361,149.312,149.34,368199996.0
2006-08-29 20:04:00,149.338,149.363,149.327,149.347,350100001.0
2006-08-29 20:05:00,149.356,149.405,149.341,149.396,704099998.0
2006-08-29 20:06:00,149.402,149.404,149.377,149.398,701600000.0
2006-08-29 20:07:00,149.397,149.415,149.381,149.395,277900003.0
2006-08-29 20:08:00,149.405,149.426,149.386,149.393,558400000.0
2006-08-29 20:09:00,149.387,149.405,149.371,149.394,309800001.0
2006-08-29 20:10:00,149.391,149.422,149.384,149.422,392200000.0
2006-08-29 20:11:00,149.427,149.444,149.404,149.428,724899999.0
2006-08-29 20:12:00,149.42,149.421,149.396,149.402,766899999.0
2006-08-29 20:13:00,149.405,149.452,149.405,149.452,255900000.0
2006-08-29 20:14:00,149.457,149.48,149.457,149.476,529200001.0
2006-08-29 20:15:00,149.481,149.494,149.453,149.463,648399998.0
2006-08-29 20:16:00,149.463,149.497,149.457,149.481,444299997.0
2006-08-29 20:17:00,149.487,149.514,149.487,149.5,262200003.0
2006-08-29 20:18:00,149.503,149.529,149.501,149.511,160000000.0
2006-08-29 20:19:00,149.512,149.526,149.501,149.513,445199996.0
2006-08-29 20:20:00,149.51,149.519,149.501,149.505,209099996.0
2006-08-29 20:21:00,149.506,149.516,149.504,149.511,344499998.0
2006-08-29 20:22:00,149.51,149.523,149.5,149.506,408200004.0
2006-08-29 20:23:00,149.51,149.533,149.51,149.523,337900002.0
2006-08-29 20:24:00,149.525,149.525,149.503,149.519,289099999.0
2006-08-29 20:25:00,149.52,149.533,149.511,149.528,396499999.0
2006-08-29 20:26:00,149.535,149.569,149.534,149.568,360600003.0
2006-08-29 20:27:00,149.568,149.569,149.53,149.547,708299994.0
2006-08-29 20:28:00,149.543,149.571,149.543,149.571,1119400001.0
2006-08-29 20:29:00,149.575,149.58,149.561,149.57,1065499996.0
2006-08-29 20:30:00,149.576,149.63,149.576,149.63,1953899998.0
2006-08-29 20:31:00,149.635,149.654,149.619,149.635,1272899996.0
2006-08-29 20:32:00,149.642,149.649,149.619,149.619,883699999.0
2006-08-29 20:33:00,149.621,149.632,149.602,149.625,681100001.0
2006-08-29 20:34:00,149.62,149.639,149.598,149.598,367999999.0
2006-08-29 20:35:00,149.598,149.627,149.598,149.627,239600000.0
2006-08-29 20:36:00,149.63,149.658,149.624,149.658,695799997.0
2006-08-29 20:37:00,149.668,149.677,149.634,149.677,480100002.0
2006-08-29 20:38:00,149.673,149.673,149.633,149.646,1005599993.0
2006-08-29 20:39:00,149.64,149.645,149.619,149.637,711199998.0
2006-08-29 20:40:00,149.63,149.637,149.613,149.62,1096599999.0
2006-08-29 20:41:00,149.622,149.632,149.609,149.612,402800003.0
2006-08-29 20:42:00,149.61,149.619,149.599,149.61,237500002.0
2006-08-29 20:43:00,149.607,149.611,149.581,149.593,494499999.0
2006-08-29 20:44:00,149.587,149.603,149.576,149.589,629699997.0
2006-08-29 20:45:00,149.595,149.595,149.571,149.571,661799993.0
2006-08-29 20:46:00,149.579,149.616,149.57,149.57,761900000.0
2006-08-29 20:47:00,149.569,149.6,149.563,149.593,783399994.0
2006-08-29 20:48:00,149.594,149.607,149.583,149.583,544699995.0
2006-08-29 20:49:00,149.588,149.604,149.576,149.603,315000000.0
2006-08-29 20:50:00,149.601,149.617,149.597,149.613,1197399999.0
2006-08-29 20:51:00,149.612,149.615,149.574,149.592,562600004.0
2006-08-29 20:52:00,149.593,149.633,149.593,149.633,235800003.0
2006-08-29 20:53:00,149.635,149.651,149.616,149.625,764199998.0
2006-08-29 20:54:00,149.62,149.645,149.619,149.62,193000000.0
2006-08-29 20:55:00,149.605,149.608,149.578,149.578,860899997.0
2006-08-29 20:56:00,149.575,149.579,149.561,149.561,743899999.0
2006-08-29 20:57:00,149.559,149.57,149.531,149.54,719299995.0
2006-08-29 20:58:00,149.538,149.54,149.504,149.506,1339300007.0
2006-08-29 20:59:00,149.505,149.534,149.504,149.519,1130799991.0
2006-08-29 21:00:00,149.532,149.537,149.514,149.522,1234399993.0
2006-08-29 21:01:00,149.525,149.533,149.515,149.52,913199992.0
2006-08-29 21:02:00,149.514,149.535,149.514,149.516,649700005.0
2006-08-29 21:03:00,149.516,149.538,149.513,149.525,811899995.0
2006-08-29 21:04:00,149.523,149.536,149.513,149.536,549599993.0
2006-08-29 21:05:00,149.537,149.543,149.527,149.543,562499998.0
2006-08-29 21:06:00,149.55,149.566,149.538,149.561,691199995.0
2006-08-29 21:07:00,149.557,149.567,149.552,149.56,477900000.0
2006-08-29 21:08:00,149.558,149.561,149.54,149.552,378400004.0
2006-08-29 21:09:00,149.57,149.596,149.57,149.596,193200000.0
2006-08-29 21:10:00,149.597,149.602,149.587,149.59,440100000.0
2006-08-29 21:11:00,149.581,149.582,149.563,149.582,305499999.0
2006-08-29 21:12:00,149.587,149.595,149.582,149.582,552200004.0
2006-08-29 21:13:00,149.576,149.577,149.551,149.571,734900005.0
2006-08-29 21:14:00,149.555,149.568,149.55,149.568,774100001.0
2006-08-29 21:15:00,149.567,149.569,149.555,149.555,744300000.0
2006-08-29 21:16:00,149.556,149.567,149.549,149.567,558599999.0
2006-08-29 21:17:00,149.566,149.603,149.566,149.589,901700002.0
2006-08-29 21:18:00,149.591,149.606,149.591,149.591,338399996.0
2006-08-29 21:19:00,149.586,149.602,149.585,149.585,554399998.0
2006-08-29 21:20:00,149.587,149.592,149.572,149.573,1369899996.0
2006-08-29 21:21:00,149.565,149.572,149.545,149.557,657900001.0
2006-08-29 21:22:00,149.559,149.578,149.559,149.57,887399997.0
2006-08-29 21:23:00,149.573,149.606,149.573,149.589,512399997.0
2006-08-29 21:24:00,149.582,149.595,149.571,149.578,505199994.0
2006-08-29 21:25:00,149.585,149.592,149.557,149.575,660800005.0
2006-08-29 21:26:00,149.572,149.59,149.572,149.578,367200002.0
2006-08-29 21:27:00,149.588,149.588,149.575,149.582,181900003.0
2006-08-29 21:28:00,149.575,149.592,149.575,149.589,69500001.0
2006-08-29 21:29:00,149.592,149.603,149.588,149.594,226799998.0
2006-08-29 21:30:00,149.59,149.605,149.587,149.596,259200001.0
2006-08-29 21:31:00,149.605,149.623,149.601,149.615,59100000.0
2006-08-29 21:32:00,149.617,149.617,149.603,149.604,659899997.0
2006-08-29 21:33:00,149.601,149.608,149.598,149.601,121200000.0
2006-08-29 21:34:00,149.599,149.605,149.594,149.599,321700001.0
2006-08-29 21:35:00,149.6,149.605,149.598,149.598,256600000.0
2006-08-29 21:36:00,149.606,149.642,149.606,149.624,237099998.0
2006-08-29 21:37:00,149.632,149.632,149.62,149.621,135099998.0
2006-08-29 21:38:00,149.62,149.625,149.612,149.612,124299998.0
2006-08-29 21:39:00,149.612,149.628,149.608,149.628,140100001.0
2006-08-29 21:40:00,149.63,149.641,149.619,149.635,274099999.0
2006-08-29 21:41:00,149.618,149.618,149.599,149.607,102499998.0
2006-08-29 21:42:00,149.609,149.634,149.609,149.625,373000000.0
2006-08-29 21:43:00,149.621,149.646,149.614,149.615,466800003.0
2006-08-29 21:44:00,149.605,149.606,149.581,149.581,552799999.0
2006-08-29 21:45:00,149.583,149.615,149.583,149.608,298799998.0
2006-08-29 21:46:00,149.607,149.614,149.568,149.569,622200002.0
2006-08-29 21:47:00,149.568,149.572,149.556,149.572,444699998.0
2006-08-29 21:48:00,149.572,149.589,149.572,149.585,202200005.0
2006-08-29 21:49:00,149.575,149.584,149.572,149.58,98299999.0
2006-08-29 21:50:00,149.586,149.594,149.586,149.594,38900000.0
2006-08-29 21:51:00,149.589,149.589,149.573,149.584,103599998.0
2006-08-29 21:52:00,149.577,149.63,149.577,149.63,88799999.0
2006-08-29 21:53:00,149.631,149.631,149.608,149.608,54200000.0
2006-08-29 21:54:00,149.601,149.601,149.587,149.59,115800001.0
2006-08-29 21:55:00,149.595,149.595,149.587,149.59,49600000.0
2006-08-29 21:56:00,149.583,149.589,149.565,149.584,142199999.0
2006-08-29 21:57:00,149.58,149.58,149.566,149.568,40200001.0
2006-08-29 21:58:00,149.573,149.585,149.567,149.577,113200000.0
2006-08-29 21:59:00,149.568,149.587,149.568,149.58,73399999.0
2006-08-29 22:00:00,149.584,149.597,149.584,149.595,236300001.0
2006-08-29 22:01:00,149.595,149.595,149.562,149.575,477599999.0
2006-08-29 22:02:00,149.58,149.589,149.572,149.586,445600002.0
2006-08-29 22:03:00,149.588,149.593,149.582,149.582,197399998.0
2006-08-29 22:04:00,149.585,149.588,149.578,149.582,227600001.0
2006-08-29 22:05:00,149.583,149.594,149.574,149.589,127999999.0
2006-08-29 22:06:00,149.589,149.589,149.582,149.582,127100001.0
2006-08-29 22:07:00,149.58,149.58,149.57,149.58,50500000.0
2006-08-29 22:08:00,149.584,149.593,149.579,149.593,172200000.0
2006-08-29 22:09:00,149.588,149.588,149.58,149.58,117999999.0
2006-08-29 22:10:00,149.582,149.588,149.582,149.588,102100000.0
2006-08-29 22:11:00,149.585,149.595,149.585,149.59,199600002.0
2006-08-29 22:12:00,149.584,149.592,149.571,149.571,145899999.0
2006-08-29 22:13:00,149.565,149.565,149.536,149.54,115800001.0
2006-08-29 22:14:00,149.545,149.545,149.528,149.528,90999999.0
2006-08-29 22:15:00,149.531,149.541,149.524,149.524,209700003.0
2006-08-29 22:16:00,149.529,149.54,149.529,149.529,72100000.0
2006-08-29 22:17:00,149.525,149.531,149.524,149.529,45300000.0
2006-08-29 22:18:00,149.528,149.528,149.522,149.528,151499998.0
2006-08-29 22:19:00,149.53,149.535,149.53,149.53,119100001.0
2006-08-29 22:20:00,149.53,149.534,149.528,149.528,227099997.0
2006-08-29 22:21:00,149.53,149.53,149.517,149.521,55200000.0
2006-08-29 22:22:00,149.522,149.522,149.507,149.516,243200004.0
2006-08-29 22:23:00,149.518,149.518,149.51,149.512,261600000.0
2006-08-29 22:24:00,149.512,149.528,149.504,149.504,109800000.0
2006-08-29 22:25:00,149.499,149.507,149.494,149.504,235499999.0
2006-08-29 22:26:00,149.507,149.521,149.507,149.514,136800004.0
2006-08-29 22:27:00,149.512,149.523,149.501,149.504,577700008.0
2006-08-29 22:28:00,149.501,149.511,149.498,149.505,244300002.0
2006-08-29 22:29:00,149.507,149.514,149.501,149.501,82600000.0
2006-08-29 22:30:00,149.498,149.505,149.494,149.494,113399999.0
2006-08-29 22:31:00,149.487,149.489,149.475,149.485,138200001.0
2006-08-29 22:32:00,149.486,149.492,149.473,149.485,196699997.0
2006-08-29 22:33:00,149.486,149.486,149.47,149.48,245500000.0
2006-08-29 22:34:00,149.477,149.477,149.46,149.477,233499998.0
2006-08-29 22:35:00,149.475,149.476,149.468,149.47,174300003.0
2006-08-29 22:36:00,149.478,149.492,149.478,149.483,369200004.0
2006-08-29 22:37:00,149.485,149.501,149.482,149.494,263099997.0
2006-08-29 22:38:00,149.49,149.505,149.489,149.495,273800001.0
2006-08-29 22:39:00,149.495,149.505,149.492,149.502,198299999.0
2006-08-29 22:40:00,149.51,149.535,149.51,149.535,337399999.0
2006-08-29 22:41:00,149.536,149.536,149.51,149.51,100600001.0
2006-08-29 22:42:00,149.518,149.524,149.517,149.523,228299995.0
2006-08-29 22:43:00,149.529,149.529,149.52,149.52,148600000.0
2006-08-29 22:44:00,149.522,149.532,149.515,149.522,258600001.0
2006-08-29 22:45:00,149.518,149.518,149.502,149.505,353800002.0
2006-08-29 22:46:00,149.505,149.51,149.502,149.51,76899999.0
2006-08-29 22:47:00,149.513,149.515,149.5,149.505,74800000.0
2006-08-29 22:48:00,149.508,149.518,149.504,149.51,286399995.0
2006-08-29 22:49:00,149.515,149.52,149.502,149.519,281100002.0
2006-08-29 22:50:00,149.522,149.529,149.522,149.524,136299999.0
2006-08-29 22:51:00,149.523,149.533,149.523,149.525,134100001.0
2006-08-29 22:52:00,149.527,149.536,149.527,149.531,202300000.0
2006-08-29 22:53:00,149.525,149.543,149.525,149.533,150300000.0
2006-08-29 22:54:00,149.53,149.53,149.516,149.53,89300000.0
2006-08-29 22:55:00,149.527,149.538,149.527,149.532,94700000.0
2006-08-29 22:56:00,149.537,149.537,149.519,149.536,182000001.0
2006-08-29 22:57:00,149.526,149.533,149.523,149.533,138100002.0
2006-08-29 22:58:00,149.538,149.54,149.529,149.54,41800000.0
2006-08-29 22:59:00,149.55,149.55,149.525,149.535,202999999.0
2006-08-29 23:00:00,149.555,149.555,149.548,149.548,107600000.0
2006-08-29 23:01:00,149.595,149.603,149.541,149.566,131900002.0
2006-08-29 23:02:00,149.543,149.594,149.543,149.589,106299998.0
2006-08-29 23:03:00,149.583,149.594,149.572,149.587,138299998.0
2006-08-29 23:04:00,149.553,149.598,149.553,149.59,131500002.0
2006-08-29 23:05:00,149.6,149.608,149.565,149.583,67199999.0
2006-08-29 23:06:00,149.56,149.617,149.56,149.615,25900000.0
2006-08-29 23:07:00,149.615,149.62,149.577,149.608,67100000.0
2006-08-29 23:08:00,149.59,149.626,149.59,149.617,77699999.0
2006-08-29 23:09:00,149.61,149.625,149.593,149.621,146199998.0
2006-08-29 23:10:00,149.62,149.628,149.579,149.589,91400001.0
2006-08-29 23:11:00,149.604,149.659,149.604,149.647,106300002.0
2006-08-29 23:12:00,149.65,149.65,149.6,149.607,75099999.0
2006-08-29 23:13:00,149.62,149.63,149.604,149.621,102900000.0
2006-08-29 23:14:00,149.563,149.628,149.563,149.623,85000000.0
2006-08-29 23:15:00,149.615,149.644,149.615,149.62,74300000.0
2006-08-29 23:16:00,149.655,149.657,149.599,149.617,73200001.0
2006-08-29 23:17:00,149.623,149.643,149.604,149.643,169700000.0
2006-08-29 23:18:00,149.633,149.638,149.61,149.622,72700001.0
2006-08-29 23:19:00,149.625,149.66,149.62,149.66,105600000.0
2006-08-29 23:20:00,149.657,149.657,149.621,149.627,67700001.0
2006-08-29 23:21:00,149.647,149.65,149.601,149.633,161299999.0
2006-08-29 23:22:00,149.563,149.629,149.563,149.627,87600001.0
2006-08-29 23:23:00,149.627,149.667,149.627,149.66,132699998.0
2006-08-29 23:24:00,149.652,149.665,149.652,149.665,94000001.0
2006-08-29 23:25:00,149.664,149.668,149.662,149.668,26700000.0
2006-08-29 23:26:00,149.67,149.67,149.662,149.665,126599999.0
2006-08-29 23:27:00,149.663,149.663,149.652,149.652,26400000.0
2006-08-29 23:28:00,149.643,149.643,149.625,149.625,91900002.0
2006-08-29 23:29:00,149.627,149.629,149.62,149.627,190800000.0
2006-08-29 23:30:00,149.624,149.638,149.617,149.62,82899999.0
2006-08-29 23:31:00,149.617,149.617,149.61,149.617,99000001.0
2006-08-29 23:32:00,149.619,149.621,149.619,149.621,23200000.0
2006-08-29 23:33:00,149.626,149.627,149.623,149.623,39500000.0
2006-08-29 23:34:00,149.618,149.625,149.618,149.62,23000000.0
2006-08-29 23:35:00,149.623,149.623,149.61,149.616,95799999.0
2006-08-29 23:36:00,149.606,149.625,149.606,149.615,90999998.0
2006-08-29 23:37:00,149.615,149.615,149.603,149.61,30500000.0
2006-08-29 23:38:00,149.608,149.637,149.608,149.624,79900001.0
2006-08-29 23:39:00,149.633,149.635,149.627,149.635,56100000.0
2006-08-29 23:40:00,149.63,149.633,149.625,149.63,120299999.0
2006-08-29 23:41:00,149.623,149.641,149.623,149.625,73500002.0
2006-08-29 23:42:00,149.629,149.629,149.626,149.626,14800000.0
2006-08-29 23:43:00,149.622,149.622,149.618,149.618,16000000.0
2006-08-29 23:44:00,149.605,149.615,149.605,149.613,66400000.0
2006-08-29 23:45:00,149.605,149.605,149.568,149.568,70999999.0
2006-08-29 23:46:00,149.56,149.56,149.56,149.56,8800000.0
2006-08-29 23:47:00,149.558,149.565,149.555,149.56,49600000.0
2006-08-29 23:48:00,149.555,149.56,149.552,149.56,49400001.0
2006-08-29 23:49:00,149.563,149.567,149.56,149.561,74999999.0
2006-08-29 23:50:00,149.567,149.572,149.559,149.567,123599999.0
2006-08-29 23:51:00,149.559,149.573,149.558,149.563,131100001.0
2006-08-29 23:52:00,149.565,149.584,149.565,149.567,130100000.0
2006-08-29 23:53:00,149.57,149.59,149.57,149.588,126900001.0
2006-08-29 23:54:00,149.593,149.602,149.579,149.602,135499999.0
2006-08-29 23:55:00,149.606,149.606,149.597,149.597,8000000.0
2006-08-29 23:56:00,149.598,149.612,149.596,149.612,91100000.0
2006-08-29 23:57:00,149.613,149.613,149.603,149.607,45500001.0
2006-08-29 23:58:00,149.607,149.626,149.607,149.612,89799999.0
2006-08-29 23:59:00,149.61,149.615,149.607,149.615,74399999.0
2006-08-30 00:00:00,149.607,149.639,149.607,149.636,98600000.0
2006-08-30 00:01:00,149.633,149.633,149.626,149.626,30900000.0
2006-08-30 00:02:00,149.626,149.627,149.617,149.627,71500000.0
2006-08-30 00:03:00,149.639,149.641,149.635,149.635,191200000.0
2006-08-30 00:04:00,149.642,149.648,149.641,149.648,84000002.0
2006-08-30 00:05:00,149.652,149.654,149.641,149.647,106600002.0
2006-08-30 00:06:00,149.65,149.658,149.645,149.651,59199999.0
2006-08-30 00:07:00,149.649,149.654,149.644,149.644,114299998.0
2006-08-30 00:08:00,149.638,149.652,149.614,149.614,104299999.0
2006-08-30 00:09:00,149.628,149.653,149.628,149.653,118699999.0
2006-08-30 00:10:00,149.655,149.656,149.65,149.656,69200001.0
2006-08-30 00:11:00,149.657,149.66,149.657,149.66,8800000.0
2006-08-30 00:12:00,149.66,149.67,149.655,149.67,11200000.0
2006-08-30 00:13:00,149.669,149.676,149.661,149.661,107700000.0
2006-08-30 00:14:00,149.667,149.674,149.652,149.652,92700001.0
2006-08-30 00:15:00,149.65,149.668,149.65,149.65,150900003.0
2006-08-30 00:16:00,149.644,149.654,149.636,149.65,149299999.0
2006-08-30 00:17:00,149.657,149.676,149.657,149.674,89699999.0
2006-08-30 00:18:00,149.665,149.666,149.652,149.652,101499998.0
2006-08-30 00:19:00,149.643,149.651,149.634,149.644,70299999.0
2006-08-30 00:20:00,149.644,149.658,149.636,149.642,167099998.0
2006-08-30 00:21:00,149.638,149.648,149.632,149.632,60900000.0
2006-08-30 00:22:00,149.638,149.653,149.638,149.642,77900001.0
2006-08-30 00:23:00,149.647,149.648,149.646,149.648,50800000.0
2006-08-30 00:24:00,149.655,149.659,149.636,149.636,185700003.0
2006-08-30 00:25:00,149.648,149.662,149.648,149.662,77199999.0
2006-08-30 00:26:00,149.66,149.665,149.66,149.663,30700000.0
2006-08-30 00:27:00,149.659,149.671,149.652,149.652,128099998.0
2006-08-30 00:28:00,149.645,149.669,149.645,149.648,97100000.0
2006-08-30 00:29:00,149.66,149.66,149.64,149.648,79899999.0
2006-08-30 00:30:00,149.645,149.645,149.624,149.638,119299998.0
2006-08-30 00:31:00,149.635,149.642,149.629,149.634,119600000.0
2006-08-30 00:32:00,149.638,149.639,149.622,149.631,111800000.0
2006-08-30 00:33:00,149.628,149.628,149.621,149.623,60400000.0
2006-08-30 00:34:00,149.622,149.634,149.622,149.624,188699998.0
2006-08-30 00:35:00,149.629,149.644,149.629,149.638,125799997.0
2006-08-30 00:36:00,149.626,149.643,149.623,149.624,112100000.0
2006-08-30 00:37:00,149.616,149.632,149.613,149.613,200200003.0
2006-08-30 00:38:00,149.603,149.608,149.594,149.594,115100000.0
2006-08-30 00:39:00,149.598,149.621,149.598,149.621,21000000.0
2006-08-30 00:40:00,149.622,149.622,149.615,149.615,63099998.0
2006-08-30 00:41:00,149.614,149.635,149.614,149.635,92900000.0
2006-08-30 00:42:00,149.639,149.649,149.639,149.641,167500001.0
2006-08-30 00:43:00,149.648,149.664,149.643,149.643,141400001.0
2006-08-30 00:44:00,149.642,149.647,149.637,149.647,90100002.0
2006-08-30 00:45:00,149.652,149.661,149.652,149.653,72800001.0
2006-08-30 00:46:00,149.65,149.65,149.645,149.645,73000001.0
2006-08-30 00:47:00,149.647,149.647,149.638,149.638,106099999.0
2006-08-30 00:48:00,149.645,149.661,149.64,149.661,57999999.0
2006-08-30 00:49:00,149.653,149.656,149.639,149.656,125800001.0
2006-08-30 00:50:00,149.655,149.67,149.655,149.667,60599999.0
2006-08-30 00:51:00,149.68,149.704,149.677,149.7,74200000.0
2006-08-30 00:52:00,149.698,149.714,149.693,149.707,93899999.0
2006-08-30 00:53:00,149.696,149.696,149.661,149.67,111400000.0
2006-08-30 00:54:00,149.674,149.693,149.665,149.693,52999999.0
2006-08-30 00:55:00,149.697,149.709,149.696,149.698,173900000.0
2006-08-30 00:56:00,149.697,149.707,149.683,149.707,120200000.0
2006-08-30 00:57:00,149.702,149.713,149.698,149.699,104499998.0
2006-08-30 00:58:00,149.704,149.712,149.692,149.692,59100000.0
2006-08-30 00:59:00,149.686,149.696,149.674,149.69,103400000.0
2006-08-30 01:00:00,149.695,149.702,149.682,149.696,88700001.0
2006-08-30 01:01:00,149.7,149.703,149.693,149.7,80300001.0
2006-08-30 01:02:00,149.702,149.702,149.676,149.679,110599999.0
2006-08-30 01:03:00,149.67,149.707,149.67,149.707,49900000.0
2006-08-30 01:04:00,149.706,149.706,149.689,149.693,132799998.0
2006-08-30 01:05:00,149.689,149.689,149.681,149.681,52200001.0
2006-08-30 01:06:00,149.681,149.686,149.681,149.686,16800000.0
2006-08-30 01:07:00,149.692,149.696,149.688,149.692,127500003.0
2006-08-30 01:08:00,149.692,149.695,149.683,149.683,84700001.0
2006-08-30 01:09:00,149.692,149.709,149.692,149.705,104700001.0
2006-08-30 01:10:00,149.699,149.706,149.684,149.694,131499997.0
2006-08-30 01:11:00,149.692,149.692,149.681,149.687,71600000.0
2006-08-30 01:12:00,149.697,149.7,149.691,149.7,94499999.0
2006-08-30 01:13:00,149.705,149.708,149.7,149.708,111099999.0
2006-08-30 01:14:00,149.702,149.702,149.689,149.698,104499998.0
2006-08-30 01:15:00,149.702,149.709,149.695,149.699,77100000.0
2006-08-30 01:16:00,149.707,149.707,149.682,149.694,129699999.0
2006-08-30 01:17:00,149.687,149.71,149.683,149.7,163300001.0
2006-08-30 01:18:00,149.711,149.711,149.7,149.7,83200000.0
2006-08-30 01:19:00,149.702,149.706,149.698,149.698,70999999.0
2006-08-30 01:20:00,149.703,149.707,149.701,149.707,135399996.0
2006-08-30 01:21:00,149.693,149.699,149.688,149.688,118900001.0
2006-08-30 01:22:00,149.685,149.693,149.676,149.687,64300000.0
2006-08-30 01:23:00,149.69,149.695,149.683,149.69,61500001.0
2006-08-30 01:24:00,149.685,149.695,149.68,149.68,30400001.0
2006-08-30 01:25:00,149.695,149.704,149.695,149.7,60499999.0
2006-08-30 01:26:00,149.695,149.701,149.68,149.691,124200001.0
2006-08-30 01:27:00,149.697,149.697,149.686,149.689,79399999.0
2006-08-30 01:28:00,149.687,149.692,149.682,149.685,27700000.0
2006-08-30 01:29:00,149.693,149.693,149.683,149.684,107400002.0
2006-08-30 01:30:00,149.679,149.685,149.668,149.685,77200000.0
2006-08-30 01:31:00,149.68,149.692,149.68,149.692,106800000.0
2006-08-30 01:32:00,149.687,149.695,149.685,149.695,65600001.0
2006-08-30 01:33:00,149.695,149.709,149.694,149.695,60200000.0
2006-08-30 01:34:00,149.697,149.697,149.68,149.688,119099999.0
2006-08-30 01:35:00,149.697,149.697,149.664,149.688,83200000.0
2006-08-30 01:36:00,149.697,149.708,149.697,149.708,38800000.0
2006-08-30 01:37:00,149.71,149.71,149.695,149.702,65400001.0
2006-08-30 01:38:00,149.713,149.721,149.713,149.713,61999999.0
2006-08-30 01:39:00,149.713,149.713,149.704,149.71,63800000.0
2006-08-30 01:40:00,149.71,149.71,149.702,149.71,106600001.0
2006-08-30 01:41:00,149.714,149.727,149.714,149.727,79100000.0
2006-08-30 01:42:00,149.732,149.732,149.718,149.728,99599999.0
2006-08-30 01:43:00,149.732,149.734,149.7,149.717,100699999.0
2006-08-30 01:44:00,149.72,149.73,149.72,149.72,96699999.0
2006-08-30 01:45:00,149.729,149.73,149.718,149.726,93300000.0
2006-08-30 01:46:00,149.722,149.725,149.714,149.714,135699999.0
2006-08-30 01:47:00,149.722,149.73,149.718,149.718,128599997.0
2006-08-30 01:48:00,149.71,149.722,149.71,149.72,66800000.0
2006-08-30 01:49:00,149.717,149.725,149.706,149.725,91399999.0
2006-08-30 01:50:00,149.727,149.75,149.725,149.73,77600001.0
2006-08-30 01:51:00,149.723,149.735,149.717,149.733,48300000.0
2006-08-30 01:52:00,149.72,149.72,149.695,149.699,115100000.0
2006-08-30 01:53:00,149.703,149.743,149.703,149.743,141699999.0
2006-08-30 01:54:00,149.756,149.757,149.725,149.725,46200000.0
2006-08-30 01:55:00,149.742,149.756,149.74,149.756,51499999.0
2006-08-30 01:56:00,149.756,149.774,149.756,149.762,157500001.0
2006-08-30 01:57:00,149.756,149.756,149.754,149.754,47299998.0
2006-08-30 01:58:00,149.76,149.768,149.753,149.753,90500000.0
2006-08-30 01:59:00,149.754,149.769,149.745,149.753,48600001.0
2006-08-30 02:00:00,149.746,149.751,149.74,149.749,231599998.0
2006-08-30 02:01:00,149.769,149.82,149.769,149.815,95800000.0
2006-08-30 02:02:00,149.822,149.822,149.789,149.79,84900000.0
2006-08-30 02:03:00,149.789,149.789,149.779,149.779,23200000.0
2006-08-30 02:04:00,149.774,149.785,149.769,149.775,134899998.0
2006-08-30 02:05:00,149.773,149.773,149.763,149.763,59600000.0
2006-08-30 02:06:00,149.77,149.791,149.77,149.791,53200000.0
2006-08-30 02:07:00,149.79,149.795,149.78,149.785,148299998.0
2006-08-30 02:08:00,149.802,149.826,149.802,149.818,109200000.0
2006-08-30 02:09:00,149.803,149.821,149.796,149.821,86600000.0
2006-08-30 02:10:00,149.831,149.838,149.817,149.827,132400002.0
2006-08-30 02:11:00,149.827,149.841,149.821,149.841,89300001.0
2006-08-30 02:12:00,149.842,149.846,149.839,149.839,84199999.0
2006-08-30 02:13:00,149.84,149.84,149.835,149.838,89599998.0
2006-08-30 02:14:00,149.838,149.85,149.838,149.843,84199999.0
2006-08-30 02:15:00,149.852,149.872,149.852,149.869,140600001.0
2006-08-30 02:16:00,149.873,149.884,149.873,149.873,111800000.0
2006-08-30 02:17:00,149.877,149.878,149.854,149.867,111399998.0
2006-08-30 02:18:00,149.868,149.873,149.857,149.873,69999999.0
2006-08-30 02:19:00,149.867,149.869,149.863,149.868,100499997.0
2006-08-30 02:20:00,149.87,149.87,149.853,149.859,118299997.0
2006-08-30 02:21:00,149.86,149.863,149.854,149.854,83800001.0
2006-08-30 02:22:00,149.864,149.887,149.864,149.879,101600000.0
2006-08-30 02:23:00,149.882,149.889,149.87,149.87,90099998.0
2006-08-30 02:24:00,149.877,149.894,149.877,149.894,108200001.0
2006-08-30 02:25:00,149.899,149.932,149.899,149.926,28000000.0
2006-08-30 02:26:00,149.917,149.942,149.916,149.938,52200000.0
2006-08-30 02:27:00,149.926,149.936,149.921,149.93,80800000.0
2006-08-30 02:28:00,149.924,149.926,149.916,149.918,54300000.0
2006-08-30 02:29:00,149.915,149.921,149.913,149.913,70399999.0
2006-08-30 02:30:00,149.91,149.918,149.899,149.915,145599998.0
2006-08-30 02:31:00,149.912,149.93,149.899,149.904,141700002.0
2006-08-30 02:32:00,149.907,149.93,149.907,149.913,60200000.0
2006-08-30 02:33:00,149.906,149.92,149.904,149.92,65599999.0
2006-08-30 02:34:00,149.91,149.912,149.892,149.912,50799999.0
2006-08-30 02:35:00,149.912,149.927,149.91,149.927,83899999.0
2006-08-30 02:36:00,149.922,149.926,149.907,149.91,109000000.0
2006-08-30 02:37:00,149.916,149.917,149.904,149.91,108200000.0
2006-08-30 02:38:00,149.91,149.91,149.893,149.904,86999999.0
2006-08-30 02:39:00,149.902,149.904,149.892,149.894,68000001.0
2006-08-30 02:40:00,149.903,149.909,149.9,149.909,104199999.0
2006-08-30 02:41:00,149.908,149.908,149.904,149.904,21500000.0
2006-08-30 02:42:00,149.891,149.901,149.891,149.9,90900000.0
2006-08-30 02:43:00,149.89,149.905,149.89,149.89,153000002.0
2006-08-30 02:44:00,149.898,149.909,149.892,149.905,74400000.0
2006-08-30 02:45:00,149.907,149.907,149.895,149.895,185200000.0
2006-08-30 02:46:00,149.897,149.91,149.894,149.894,80599999.0
2006-08-30 02:47:00,149.893,149.902,149.876,149.891,120099998.0
2006-08-30 02:48:00,149.892,149.898,149.892,149.892,48800000.0
2006-08-30 02:49:00,149.892,149.895,149.89,149.895,10400000.0
2006-08-30 02:50:00,149.89,149.89,149.879,149.88,42900000.0
2006-08-30 02:51:00,149.871,149.881,149.87,149.872,152699999.0
2006-08-30 02:52:00,149.873,149.88,149.859,149.871,75600000.0
2006-08-30 02:53:00,149.88,149.896,149.88,149.887,32300000.0
2006-08-30 02:54:00,149.882,149.886,149.881,149.881,28500000.0
2006-08-30 02:55:00,149.871,149.871,149.845,149.845,76699999.0
2006-08-30 02:56:00,149.862,149.868,149.854,149.856,144300002.0
2006-08-30 02:57:00,149.858,149.88,149.856,149.88,164600000.0
2006-08-30 02:58:00,149.869,149.877,149.848,149.848,86400001.0
2006-08-30 02:59:00,149.855,149.872,149.851,149.854,164300001.0
2006-08-30 03:00:00,149.856,149.869,149.85,149.858,98500002.0
2006-08-30 03:01:00,149.867,149.87,149.86,149.865,105199998.0
2006-08-30 03:02:00,149.866,149.887,149.866,149.887,65100000.0
2006-08-30 03:03:00,149.885,149.893,149.875,149.885,106099999.0
2006-08-30 03:04:00,149.882,149.886,149.869,149.872,77999999.0
2006-08-30 03:05:00,149.872,149.873,149.843,149.851,123100000.0
2006-08-30 03:06:00,149.848,149.868,149.839,149.868,53600000.0
2006-08-30 03:07:00,149.885,149.894,149.877,149.888,68600000.0
2006-08-30 03:08:00,149.897,149.897,149.878,149.885,100299999.0
2006-08-30 03:09:00,149.885,149.901,149.885,149.893,52500000.0
2006-08-30 03:10:00,149.877,149.894,149.877,149.882,81400000.0
2006-08-30 03:11:00,149.895,149.902,149.881,149.89,193900001.0
2006-08-30 03:12:00,149.889,149.889,149.877,149.882,113699999.0
2006-08-30 03:13:00,149.888,149.903,149.885,149.897,78700000.0
2006-08-30 03:14:00,149.893,149.911,149.89,149.905,146200001.0
2006-08-30 03:15:00,149.912,149.915,149.897,149.897,47499999.0
2006-08-30 03:16:00,149.89,149.895,149.875,149.875,133200001.0
2006-08-30 03:17:00,149.873,149.885,149.861,149.885,42000000.0
2006-08-30 03:18:00,149.878,149.878,149.863,149.877,27300000.0
2006-08-30 03:19:00,149.885,149.894,149.877,149.884,88900001.0
2006-08-30 03:20:00,149.87,149.883,149.859,149.859,171600001.0
2006-08-30 03:21:00,149.863,149.882,149.856,149.878,104699999.0
2006-08-30 03:22:00,149.879,149.886,149.865,149.886,76400001.0
2006-08-30 03:23:00,149.889,149.897,149.88,149.886,106200001.0
2006-08-30 03:24:00,149.888,149.893,149.879,149.889,64200000.0
2006-08-30 03:25:00,149.888,149.899,149.883,149.888,108199999.0
2006-08-30 03:26:00,149.898,149.898,149.888,149.897,67200000.0
2006-08-30 03:27:00,149.902,149.915,149.887,149.905,85099998.0
2006-08-30 03:28:00,149.905,149.915,149.904,149.915,19200000.0
2006-08-30 03:29:00,149.92,149.92,149.92,149.92,108000000.0
2006-08-30 03:30:00,149.915,149.925,149.915,149.925,122400001.0
2006-08-30 03:31:00,149.923,149.927,149.919,149.922,79899999.0
2006-08-30 03:32:00,149.922,149.925,149.914,149.914,40900000.0
2006-08-30 03:33:00,149.912,149.932,149.912,149.92,142099997.0
2006-08-30 03:34:00,149.91,149.938,149.905,149.906,104400002.0
2006-08-30 03:35:00,149.903,149.903,149.859,149.859,83400002.0
2006-08-30 03:36:00,149.872,149.881,149.866,149.879,82499999.0
2006-08-30 03:37:00,149.883,149.89,149.852,149.871,49300000.0
2006-08-30 03:38:00,149.864,149.87,149.848,149.848,50699999.0
2006-08-30 03:39:00,149.843,149.847,149.828,149.84,196099999.0
2006-08-30 03:40:00,149.846,149.851,149.843,149.843,71100000.0
2006-08-30 03:41:00,149.826,149.829,149.82,149.825,80599998.0
2006-08-30 03:42:00,149.828,149.828,149.802,149.817,141700001.0
2006-08-30 03:43:00,149.825,149.83,149.809,149.809,58799999.0
2006-08-30 03:44:00,149.813,149.817,149.81,149.815,46999999.0
2006-08-30 03:45:00,149.815,149.815,149.804,149.815,42200000.0
2006-08-30 03:46:00,149.808,149.808,149.779,149.793,134600004.0
2006-08-30 03:47:00,149.796,149.807,149.794,149.798,55600000.0
2006-08-30 03:48:00,149.795,149.814,149.79,149.808,55200000.0
2006-08-30 03:49:00,149.805,149.805,149.79,149.799,65500000.0
2006-08-30 03:50:00,149.805,149.811,149.789,149.811,88799999.0
2006-08-30 03:51:00,149.818,149.82,149.81,149.813,118000000.0
2006-08-30 03:52:00,149.806,149.806,149.804,149.804,11200000.0
2006-08-30 03:53:00,149.8,149.8,149.8,149.8,55100000.0
2006-08-30 03:54:00,149.796,149.803,149.79,149.793,102400001.0
2006-08-30 03:55:00,149.787,149.795,149.785,149.795,116400001.0
2006-08-30 03:56:00,149.785,149.793,149.785,149.79,59100002.0
2006-08-30 03:57:00,149.798,149.814,149.797,149.814,71400001.0
2006-08-30 03:58:00,149.811,149.811,149.795,149.804,112500001.0
2006-08-30 03:59:00,149.804,149.808,149.804,149.808,118800000.0
2006-08-30 04:00:00,149.807,149.816,149.801,149.813,171799997.0
2006-08-30 04:01:00,149.814,149.828,149.814,149.814,62200000.0
2006-08-30 04:02:00,149.806,149.813,149.8,149.813,48800000.0
2006-08-30 04:03:00,149.82,149.82,149.803,149.817,65599999.0
2006-08-30 04:04:00,149.813,149.814,149.813,149.813,27200000.0
2006-08-30 04:05:00,149.806,149.823,149.806,149.81,95499999.0
2006-08-30 04:06:00,149.82,149.82,149.813,149.818,126699999.0
2006-08-30 04:07:00,149.828,149.828,149.821,149.822,126399999.0
2006-08-30 04:08:00,149.822,149.822,149.81,149.817,81600000.0
2006-08-30 04:09:00,149.813,149.817,149.8,149.809,161199999.0
2006-08-30 04:10:00,149.815,149.824,149.815,149.822,131699995.0
2006-08-30 04:11:00,149.815,149.82,149.815,149.82,23700000.0
2006-08-30 04:12:00,149.818,149.833,149.818,149.825,50200000.0
2006-08-30 04:13:00,149.827,149.828,149.821,149.821,74400002.0
2006-08-30 04:14:00,149.825,149.832,149.825,149.832,90300001.0
2006-08-30 04:15:00,149.828,149.828,149.815,149.815,55200000.0
2006-08-30 04:16:00,149.812,149.827,149.812,149.814,105199999.0
2006-08-30 04:17:00,149.822,149.831,149.819,149.82,29700000.0
2006-08-30 04:18:00,149.816,149.825,149.816,149.825,85499999.0
2006-08-30 04:19:00,149.83,149.83,149.82,149.828,87000002.0
2006-08-30 04:20:00,149.832,149.832,149.815,149.819,103800001.0
2006-08-30 04:21:00,149.828,149.832,149.82,149.821,109300000.0
2006-08-30 04:22:00,149.818,149.831,149.814,149.83,64500000.0
2006-08-30 04:23:00,149.827,149.833,149.821,149.833,62299999.0
2006-08-30 04:24:00,149.822,149.829,149.82,149.828,75800000.0
2006-08-30 04:25:00,149.827,149.834,149.817,149.817,130099998.0
2006-08-30 04:26:00,149.812,149.827,149.806,149.813,142400000.0
2006-08-30 04:27:00,149.817,149.833,149.812,149.824,58100000.0
2006-08-30 04:28:00,149.826,149.851,149.826,149.843,140699997.0
2006-08-30 04:29:00,149.825,149.825,149.786,149.798,112599999.0
2006-08-30 04:30:00,149.803,149.81,149.791,149.81,139400001.0
2006-08-30 04:31:00,149.801,149.812,149.793,149.808,57100000.0
2006-08-30 04:32:00,149.81,149.81,149.787,149.802,137800000.0
2006-08-30 04:33:00,149.793,149.803,149.781,149.793,135599996.0
2006-08-30 04:34:00,149.78,149.794,149.78,149.783,105799998.0
2006-08-30 04:35:00,149.782,149.789,149.777,149.786,155000003.0
2006-08-30 04:36:00,149.794,149.804,149.794,149.804,24900000.0
2006-08-30 04:37:00,149.803,149.803,149.778,149.789,62500000.0
2006-08-30 04:38:00,149.781,149.799,149.779,149.779,90899999.0
2006-08-30 04:39:00,149.78,149.785,149.775,149.775,63600001.0
2006-08-30 04:40:00,149.785,149.785,149.78,149.785,84899999.0
2006-08-30 04:41:00,149.79,149.796,149.786,149.79,48800000.0
2006-08-30 04:42:00,149.781,149.788,149.781,149.788,9600000.0
2006-08-30 04:43:00,149.785,149.785,149.772,149.777,39199999.0
2006-08-30 04:44:00,149.785,149.787,149.775,149.787,87700002.0
2006-08-30 04:45:00,149.779,149.779,149.768,149.772,81700001.0
2006-08-30 04:46:00,149.782,149.782,149.77,149.775,75200002.0
2006-08-30 04:47:00,149.793,149.801,149.79,149.798,61400000.0
2006-08-30 04:48:00,149.802,149.803,149.802,149.803,30700001.0
2006-08-30 04:49:00,149.807,149.807,149.784,149.784,73899999.0
2006-08-30 04:50:00,149.779,149.806,149.779,149.791,79199999.0
2006-08-30 04:51:00,149.79,149.79,149.79,149.79,7200000.0
2006-08-30 04:52:00,149.789,149.789,149.779,149.78,16100000.0
2006-08-30 04:53:00,149.784,149.786,149.784,149.786,17600000.0
2006-08-30 04:54:00,149.786,149.786,149.776,149.785,99899997.0
2006-08-30 04:55:00,149.794,149.806,149.793,149.803,120300001.0
2006-08-30 04:56:00,149.803,149.814,149.803,149.812,106899998.0
2006-08-30 04:57:00,149.81,149.814,149.802,149.802,80400000.0
2006-08-30 04:58:00,149.8,149.811,149.797,149.8,95499998.0
2006-08-30 04:59:00,149.792,149.792,149.774,149.774,52800000.0
2006-08-30 05:00:00,149.771,149.781,149.761,149.781,77600001.0
2006-08-30 05:01:00,149.785,149.793,149.776,149.786,166199995.0
2006-08-30 05:02:00,149.777,149.778,149.777,149.778,81500002.0
2006-08-30 05:03:00,149.78,149.791,149.777,149.779,62500000.0
2006-08-30 05:04:00,149.775,149.788,149.775,149.783,130300000.0
2006-08-30 05:05:00,149.783,149.798,149.783,149.789,110799999.0
2006-08-30 05:06:00,149.787,149.795,149.787,149.79,85800000.0
2006-08-30 05:07:00,149.789,149.79,149.777,149.785,96600000.0
2006-08-30 05:08:00,149.786,149.79,149.781,149.789,83900001.0
2006-08-30 05:09:00,149.797,149.803,149.788,149.803,63199999.0
2006-08-30 05:10:00,149.794,149.804,149.788,149.8,83100000.0
2006-08-30 05:11:00,149.798,149.818,149.788,149.818,70899999.0
2006-08-30 05:12:00,149.809,149.809,149.808,149.808,14400000.0
2006-08-30 05:13:00,149.802,149.804,149.79,149.804,53199998.0
2006-08-30 05:14:00,149.816,149.817,149.807,149.817,55700000.0
2006-08-30 05:15:00,149.825,149.825,149.811,149.813,79400000.0
2006-08-30 05:16:00,149.82,149.825,149.81,149.818,50600000.0
2006-08-30 05:17:00,149.805,149.82,149.805,149.805,98700000.0
2006-08-30 05:18:00,149.818,149.819,149.815,149.819,69400002.0
2006-08-30 05:19:00,149.82,149.82,149.82,149.82,4800000.0
2006-08-30 05:20:00,149.819,149.819,149.8,149.808,86399999.0
2006-08-30 05:21:00,149.807,149.821,149.797,149.821,71600000.0
2006-08-30 05:22:00,149.819,149.822,149.81,149.819,95700000.0
2006-08-30 05:23:00,149.812,149.821,149.812,149.819,62700001.0
2006-08-30 05:24:00,149.815,149.815,149.81,149.813,46400000.0
2006-08-30 05:25:00,149.816,149.817,149.816,149.817,20800000.0
2006-08-30 05:26:00,149.832,149.835,149.831,149.835,47400000.0
2006-08-30 05:27:00,149.836,149.836,149.829,149.829,14000000.0
2006-08-30 05:28:00,149.834,149.841,149.834,149.841,9400000.0
2006-08-30 05:29:00,149.848,149.852,149.836,149.847,86899999.0
2006-08-30 05:30:00,149.846,149.85,149.846,149.85,20000000.0
2006-08-30 05:31:00,149.856,149.856,149.851,149.851,21900001.0
2006-08-30 05:32:00,149.852,149.86,149.844,149.844,193599997.0
2006-08-30 05:33:00,149.853,149.853,149.838,149.847,67899999.0
2006-08-30 05:34:00,149.844,149.858,149.839,149.856,59700000.0
2006-08-30 05:35:00,149.867,149.888,149.867,149.877,124399998.0
2006-08-30 05:36:00,149.858,149.862,149.858,149.862,6800000.0
2006-08-30 05:37:00,149.841,149.849,149.832,149.84,68699999.0
2006-08-30 05:38:00,149.84,149.851,149.84,149.843,46100000.0
2006-08-30 05:39:00,149.834,149.835,149.819,149.835,132299998.0
2006-08-30 05:40:00,149.838,149.839,149.819,149.835,100800000.0
2006-08-30 05:41:00,149.829,149.833,149.821,149.826,191700002.0
2006-08-30 05:42:00,149.825,149.825,149.82,149.82,32800001.0
2006-08-30 05:43:00,149.825,149.825,149.815,149.815,33000000.0
2006-08-30 05:44:00,149.814,149.819,149.81,149.817,86899999.0
2006-08-30 05:45:00,149.82,149.828,149.815,149.828,73699999.0
2006-08-30 05:46:00,149.818,149.818,149.808,149.808,65100002.0
2006-08-30 05:47:00,149.805,149.815,149.805,149.81,136800001.0
2006-08-30 05:48:00,149.811,149.811,149.804,149.804,82299998.0
2006-08-30 05:49:00,149.808,149.813,149.799,149.806,135500000.0
2006-08-30 05:50:00,149.812,149.816,149.804,149.804,75500000.0
2006-08-30 05:51:00,149.8,149.807,149.8,149.807,66999998.0
2006-08-30 05:52:00,149.807,149.817,149.807,149.808,129799999.0
2006-08-30 05:53:00,149.811,149.821,149.808,149.809,68700000.0
2006-08-30 05:54:00,149.813,149.819,149.813,149.819,102699998.0
2006-08-30 05:55:00,149.818,149.819,149.81,149.812,37600000.0
2006-08-30 05:56:00,149.811,149.819,149.811,149.817,17600000.0
2006-08-30 05:57:00,149.828,149.835,149.822,149.823,173099998.0
2006-08-30 05:58:00,149.82,149.825,149.81,149.82,83999999.0
2006-08-30 05:59:00,149.818,149.825,149.813,149.82,164500001.0
2006-08-30 06:00:00,149.807,149.815,149.798,149.815,78100000.0
2006-08-30 06:01:00,149.821,149.831,149.821,149.821,74100000.0
2006-08-30 06:02:00,149.817,149.818,149.809,149.818,38800000.0
2006-08-30 06:03:00,149.826,149.849,149.826,149.843,68699999.0
2006-08-30 06:04:00,149.846,149.858,149.838,149.852,111499999.0
2006-08-30 06:05:00,149.862,149.862,149.848,149.862,40200000.0
2006-08-30 06:06:00,149.863,149.87,149.861,149.867,133500000.0
2006-08-30 06:07:00,149.864,149.886,149.863,149.878,137099999.0
2006-08-30 06:08:00,149.889,149.889,149.858,149.865,138999997.0
2006-08-30 06:09:00,149.863,149.878,149.863,149.87,82200001.0
2006-08-30 06:10:00,149.873,149.873,149.855,149.855,84300000.0
2006-08-30 06:11:00,149.858,149.865,149.858,149.862,103900000.0
2006-08-30 06:12:00,149.858,149.867,149.858,149.867,30100000.0
2006-08-30 06:13:00,149.867,149.879,149.866,149.866,97799996.0
2006-08-30 06:14:00,149.867,149.87,149.864,149.87,86000001.0
2006-08-30 06:15:00,149.872,149.872,149.856,149.862,105200002.0
2006-08-30 06:16:00,149.868,149.87,149.853,149.853,113599999.0
2006-08-30 06:17:00,149.855,149.864,149.855,149.86,66999999.0
2006-08-30 06:18:00,149.852,149.866,149.848,149.848,87099997.0
2006-08-30 06:19:00,149.853,149.875,149.853,149.867,112600001.0
2006-08-30 06:20:00,149.861,149.869,149.861,149.869,12800000.0
2006-08-30 06:21:00,149.864,149.866,149.864,149.866,8800000.0
2006-08-30 06:22:00,149.865,149.875,149.865,149.87,86000002.0
2006-08-30 06:23:00,149.875,149.885,149.85,149.885,129699999.0
2006-08-30 06:24:00,149.884,149.884,149.87,149.87,109399998.0
2006-08-30 06:25:00,149.882,149.882,149.869,149.877,87799999.0
2006-08-30 06:26:00,149.882,149.886,149.881,149.881,64799999.0
2006-08-30 06:27:00,149.892,149.906,149.892,149.9,85799999.0
2006-08-30 06:28:00,149.902,149.91,149.893,149.9,149399999.0
2006-08-30 06:29:00,149.913,149.918,149.911,149.911,96799999.0
2006-08-30 06:30:00,149.91,149.91,149.902,149.902,32800000.0
2006-08-30 06:31:00,149.91,149.91,149.91,149.91,73400000.0
2006-08-30 06:32:00,149.911,149.924,149.911,149.912,45900000.0
2006-08-30 06:33:00,149.912,149.918,149.901,149.907,77500000.0
2006-08-30 06:34:00,149.912,149.918,149.912,149.918,23800000.0
2006-08-30 06:35:00,149.927,149.942,149.923,149.925,133799998.0
2006-08-30 06:36:00,149.913,149.954,149.913,149.954,75000000.0
2006-08-30 06:37:00,149.969,149.982,149.967,149.982,63200000.0
2006-08-30 06:38:00,149.988,149.995,149.978,149.995,62100001.0
2006-08-30 06:39:00,150.003,150.02,149.996,150.02,27900000.0
2006-08-30 06:40:00,150.025,150.046,150.001,150.001,57200000.0
2006-08-30 06:41:00,149.987,149.987,149.977,149.981,87499998.0
2006-08-30 06:42:00,149.983,149.998,149.98,149.994,88000001.0
2006-08-30 06:43:00,150.002,150.011,149.989,149.989,194800001.0
2006-08-30 06:44:00,149.993,149.999,149.987,149.987,111300003.0
2006-08-30 06:45:00,149.978,149.978,149.964,149.97,122099999.0
2006-08-30 06:46:00,149.965,149.965,149.952,149.952,135800000.0
2006-08-30 06:47:00,149.962,149.965,149.954,149.954,89200000.0
2006-08-30 06:48:00,149.951,149.957,149.946,149.957,121499999.0
2006-08-30 06:49:00,149.959,149.959,149.944,149.95,74300000.0
2006-08-30 06:50:00,149.954,149.969,149.95,149.955,100000000.0
2006-08-30 06:51:00,149.954,149.972,149.954,149.962,56800000.0
2006-08-30 06:52:00,149.956,149.967,149.956,149.959,110600000.0
2006-08-30 06:53:00,149.963,149.973,149.959,149.969,72200001.0
2006-08-30 06:54:00,149.963,149.965,149.95,149.965,49600000.0
2006-08-30 06:55:00,149.963,149.974,149.959,149.959,97599998.0
2006-08-30 06:56:00,149.966,149.968,149.953,149.953,144599998.0
2006-08-30 06:57:00,149.954,149.976,149.95,149.976,104700003.0
2006-08-30 06:58:00,149.978,149.983,149.971,149.983,108199999.0
2006-08-30 06:59:00,149.985,149.986,149.975,149.975,111400000.0
2006-08-30 07:00:00,149.977,149.98,149.969,149.98,88599998.0
2006-08-30 07:01:00,149.973,149.985,149.973,149.98,72000000.0
2006-08-30 07:02:00,149.978,149.987,149.978,149.983,75199999.0
2006-08-30 07:03:00,149.992,150.006,149.992,150.0,96600000.0
2006-08-30 07:04:00,150.0,150.011,150.0,150.011,94600000.0
2006-08-30 07:05:00,150.003,150.028,150.003,150.015,163900000.0
2006-08-30 07:06:00,150.014,150.028,150.011,150.016,89800000.0
2006-08-30 07:07:00,150.023,150.027,150.015,150.026,56899999.0
2006-08-30 07:08:00,150.039,150.092,150.039,150.092,76499999.0
2006-08-30 07:09:00,150.089,150.091,150.08,150.087,124200002.0
2006-08-30 07:10:00,150.098,150.098,150.075,150.075,52800000.0
2006-08-30 07:11:00,150.057,150.064,150.045,150.064,117199998.0
2006-08-30 07:12:00,150.072,150.073,150.059,150.065,162500000.0
2006-08-30 07:13:00,150.065,150.065,150.057,150.06,86200000.0
2006-08-30 07:14:00,150.054,150.068,150.053,150.066,135100005.0
2006-08-30 07:15:00,150.063,150.066,150.055,150.062,161400001.0
2006-08-30 07:16:00,150.062,150.078,150.061,150.071,72000000.0
2006-08-30 07:17:00,150.063,150.071,150.052,150.071,113700000.0
2006-08-30 07:18:00,150.056,150.057,150.054,150.057,53999999.0
2006-08-30 07:19:00,150.055,150.06,150.051,150.06,84699999.0
2006-08-30 07:20:00,150.056,150.076,150.056,150.068,35799999.0
2006-08-30 07:21:00,150.053,150.055,150.045,150.045,64199999.0
2006-08-30 07:22:00,150.046,150.046,150.036,150.036,120200003.0
2006-08-30 07:23:00,150.042,150.043,150.033,150.043,118700000.0
2006-08-30 07:24:00,150.036,150.036,150.021,150.033,63099999.0
2006-08-30 07:25:00,150.032,150.04,150.025,150.025,199200003.0
2006-08-30 07:26:00,150.033,150.038,150.011,150.011,53399999.0
2006-08-30 07:27:00,150.004,150.031,149.999,150.021,85100000.0
2006-08-30 07:28:00,150.028,150.028,150.022,150.022,101099999.0
2006-08-30 07:29:00,150.017,150.017,150.008,150.013,72600000.0
2006-08-30 07:30:00,150.012,150.017,150.007,150.017,122000002.0
2006-08-30 07:31:00,150.018,150.03,150.008,150.03,125100001.0
2006-08-30 07:32:00,150.025,150.025,149.997,149.999,68700000.0
2006-08-30 07:33:00,150.009,150.011,149.993,149.993,71999999.0
2006-08-30 07:34:00,150.002,150.015,150.002,150.015,98199999.0
2006-08-30 07:35:00,150.005,150.005,149.981,149.988,79299998.0
2006-08-30 07:36:00,149.985,150.014,149.982,149.996,55800000.0
2006-08-30 07:37:00,149.991,150.0,149.979,149.984,76800001.0
2006-08-30 07:38:00,149.983,149.986,149.963,149.968,130999998.0
2006-08-30 07:39:00,149.963,150.007,149.963,150.0,125499999.0
2006-08-30 07:40:00,149.995,150.006,149.995,149.995,114500000.0
2006-08-30 07:41:00,149.985,149.99,149.977,149.988,121800002.0
2006-08-30 07:42:00,149.997,150.015,149.997,150.015,10700000.0
2006-08-30 07:43:00,150.009,150.024,149.999,150.024,94000001.0
2006-08-30 07:44:00,150.016,150.016,150.0,150.016,73100000.0
2006-08-30 07:45:00,150.017,150.021,150.005,150.008,141299999.0
2006-08-30 07:46:00,150.006,150.029,150.005,150.025,188799999.0
2006-08-30 07:47:00,150.034,150.044,150.022,150.037,148000001.0
2006-08-30 07:48:00,150.042,150.042,150.014,150.02,59599999.0
2006-08-30 07:49:00,150.03,150.039,150.02,150.03,147499999.0
2006-08-30 07:50:00,150.023,150.029,150.009,150.017,103100001.0
2006-08-30 07:51:00,150.015,150.023,150.015,150.022,44000001.0
2006-08-30 07:52:00,150.02,150.029,150.015,150.015,74600001.0
2006-08-30 07:53:00,150.025,150.051,150.025,150.051,38000000.0
2006-08-30 07:54:00,150.034,150.034,150.028,150.028,9600000.0
2006-08-30 07:55:00,150.022,150.033,150.022,150.033,72599999.0
2006-08-30 07:56:00,150.02,150.02,149.996,149.996,86900000.0
2006-08-30 07:57:00,150.012,150.034,150.012,150.026,108400003.0
2006-08-30 07:58:00,150.035,150.04,150.025,150.037,124299999.0
2006-08-30 07:59:00,150.034,150.04,150.021,150.022,129599997.0
2006-08-30 08:00:00,150.003,150.003,149.979,149.992,51200000.0
2006-08-30 08:01:00,149.993,149.995,149.985,149.99,129500001.0
2006-08-30 08:02:00,149.992,149.994,149.976,149.977,86899999.0
2006-08-30 08:03:00,149.97,149.994,149.97,149.994,62000001.0
2006-08-30 08:04:00,150.003,150.003,149.99,149.995,170799996.0
2006-08-30 08:05:00,150.005,150.016,150.005,150.009,60500002.0
2006-08-30 08:06:00,150.002,150.002,149.987,150.0,99799999.0
2006-08-30 08:07:00,149.998,150.015,149.998,150.008,85100000.0
2006-08-30 08:08:00,150.009,150.016,150.002,150.002,102100002.0
2006-08-30 08:09:00,150.01,150.015,150.003,150.003,146900002.0
2006-08-30 08:10:00,150.009,150.009,150.002,150.006,9400000.0
2006-08-30 08:11:00,150.006,150.007,149.992,150.007,39300000.0
2006-08-30 08:12:00,150.008,150.014,150.003,150.006,160600002.0
2006-08-30 08:13:00,150.001,150.014,149.995,149.995,114400002.0
2006-08-30 08:14:00,149.99,149.998,149.99,149.998,68099999.0
2006-08-30 08:15:00,149.999,150.006,149.995,149.995,175900002.0
2006-08-30 08:16:00,149.998,150.004,149.998,150.002,145800000.0
2006-08-30 08:17:00,150.001,150.007,149.977,149.977,86499999.0
2006-08-30 08:18:00,149.96,149.965,149.954,149.965,40699999.0
2006-08-30 08:19:00,149.973,149.976,149.958,149.976,98999999.0
2006-08-30 08:20:00,149.981,149.991,149.973,149.979,58099999.0
2006-08-30 08:21:00,149.981,149.993,149.966,149.966,144600001.0
2006-08-30 08:22:00,149.96,149.962,149.959,149.959,145999999.0
2006-08-30 08:23:00,149.947,149.952,149.925,149.939,109300000.0
2006-08-30 08:24:00,149.941,149.945,149.938,149.94,110899998.0
2006-08-30 08:25:00,149.919,149.919,149.904,149.904,35600001.0
2006-08-30 08:26:00,149.908,149.909,149.905,149.905,52699999.0
2006-08-30 08:27:00,149.903,149.923,149.903,149.911,122800000.0
2006-08-30 08:28:00,149.918,149.919,149.905,149.907,202900001.0
2006-08-30 08:29:00,149.93,149.95,149.93,149.95,88400001.0
2006-08-30 08:30:00,149.939,149.951,149.932,149.942,80900000.0
2006-08-30 08:31:00,149.938,149.938,149.927,149.93,38800000.0
2006-08-30 08:32:00,149.94,149.948,149.94,149.941,46700000.0
2006-08-30 08:33:00,149.933,149.937,149.931,149.931,48500000.0
2006-08-30 08:34:00,149.924,149.944,149.921,149.921,231900001.0
2006-08-30 08:35:00,149.912,149.927,149.912,149.914,82400000.0
2006-08-30 08:36:00,149.92,149.924,149.916,149.924,119799997.0
2006-08-30 08:37:00,149.929,149.931,149.918,149.921,156899998.0
2006-08-30 08:38:00,149.918,149.918,149.91,149.912,77300000.0
2006-08-30 08:39:00,149.91,149.922,149.906,149.922,54000000.0
2006-08-30 08:40:00,149.92,149.92,149.911,149.913,83199999.0
2006-08-30 08:41:00,149.899,149.899,149.865,149.865,162400000.0
2006-08-30 08:42:00,149.86,149.899,149.859,149.899,50800000.0
2006-08-30 08:43:00,149.896,149.905,149.894,149.905,80699999.0
2006-08-30 08:44:00,149.909,149.915,149.905,149.915,93300000.0
2006-08-30 08:45:00,149.908,149.908,149.893,149.894,90400000.0
2006-08-30 08:46:00,149.9,149.919,149.9,149.913,109500002.0
2006-08-30 08:47:00,149.911,149.923,149.91,149.923,105199999.0
2006-08-30 08:48:00,149.932,149.934,149.913,149.92,101299999.0
2006-08-30 08:49:00,149.908,149.929,149.888,149.89,121500000.0
2006-08-30 08:50:00,149.907,149.945,149.907,149.945,42900000.0
2006-08-30 08:51:00,149.944,149.969,149.932,149.969,100500000.0
2006-08-30 08:52:00,149.974,149.974,149.965,149.969,92299999.0
2006-08-30 08:53:00,149.965,149.965,149.955,149.965,77499998.0
2006-08-30 08:54:00,149.969,149.969,149.953,149.956,99100001.0
2006-08-30 08:55:00,149.977,149.985,149.977,149.985,153299998.0
2006-08-30 08:56:00,149.981,149.981,149.966,149.976,95599999.0
2006-08-30 08:57:00,149.975,149.986,149.956,149.956,127399999.0
2006-08-30 08:58:00,149.958,149.976,149.958,149.97,62400002.0
2006-08-30 08:59:00,149.975,149.992,149.97,149.99,183000002.0
2006-08-30 09:00:00,149.988,149.993,149.983,149.985,78700001.0
2006-08-30 09:01:00,149.986,149.996,149.98,149.99,44000000.0
2006-08-30 09:02:00,149.99,150.015,149.99,150.015,75500001.0
2006-08-30 09:03:00,150.02,150.02,149.999,150.001,135000003.0
2006-08-30 09:04:00,149.996,149.996,149.973,149.987,63500000.0
2006-08-30 09:05:00,149.993,149.995,149.973,149.987,126800003.0
2006-08-30 09:06:00,149.971,149.971,149.947,149.952,32800000.0
2006-08-30 09:07:00,149.955,149.962,149.938,149.938,103100000.0
2006-08-30 09:08:00,149.944,149.955,149.944,149.954,159700001.0
2006-08-30 09:09:00,149.957,149.976,149.957,149.976,95899999.0
2006-08-30 09:10:00,149.961,149.961,149.949,149.96,92999998.0
2006-08-30 09:11:00,149.965,149.965,149.95,149.965,62499999.0
2006-08-30 09:12:00,149.961,149.967,149.961,149.965,167699997.0
2006-08-30 09:13:00,149.963,149.975,149.96,149.975,86700001.0
2006-08-30 09:14:00,149.978,150.014,149.978,149.985,98400000.0
2006-08-30 09:15:00,149.982,149.988,149.98,149.988,127899997.0
2006-08-30 09:16:00,149.985,149.99,149.985,149.99,23200000.0
2006-08-30 09:17:00,149.985,149.995,149.985,149.995,7000000.0
2006-08-30 09:18:00,150.015,150.133,150.015,150.133,84900001.0
2006-08-30 09:19:00,150.152,150.171,150.141,150.165,105200000.0
2006-08-30 09:20:00,150.097,150.179,150.022,150.179,103900001.0
2006-08-30 09:21:00,150.182,150.182,150.158,150.158,74000000.0
2006-08-30 09:22:00,150.157,150.157,150.136,150.142,91600001.0
2006-08-30 09:23:00,150.137,150.15,150.135,150.136,136200000.0
2006-08-30 09:24:00,150.139,150.147,150.117,150.124,131099997.0
2006-08-30 09:25:00,150.13,150.148,150.13,150.141,19700000.0
2006-08-30 09:26:00,150.136,150.136,150.113,150.113,59500000.0
2006-08-30 09:27:00,150.127,150.127,149.991,150.078,59100000.0
2006-08-30 09:28:00,150.114,150.129,150.103,150.122,70800000.0
2006-08-30 09:29:00,150.125,150.135,150.12,150.135,144299999.0
2006-08-30 09:30:00,150.14,150.165,150.14,150.165,14400000.0
2006-08-30 09:31:00,150.158,150.176,150.155,150.155,174900001.0
2006-08-30 09:32:00,150.152,150.171,150.152,150.167,118599999.0
2006-08-30 09:33:00,150.176,150.202,150.176,150.201,51300000.0
2006-08-30 09:34:00,150.202,150.214,150.202,150.214,41300000.0
2006-08-30 09:35:00,150.21,150.221,150.21,150.213,73000000.0
2006-08-30 09:36:00,150.216,150.216,150.198,150.212,121500003.0
2006-08-30 09:37:00,150.21,150.213,150.2,150.202,60000000.0
2006-08-30 09:38:00,150.205,150.214,150.205,150.212,29400000.0
2006-08-30 09:39:00,150.205,150.213,150.198,150.2,107600002.0
2006-08-30 09:40:00,150.179,150.179,150.141,150.142,139499998.0
2006-08-30 09:41:00,150.155,150.158,150.145,150.148,106700001.0
2006-08-30 09:42:00,150.145,150.152,150.134,150.15,39500000.0
2006-08-30 09:43:00,150.129,150.144,150.127,150.127,132600000.0
2006-08-30 09:44:00,150.126,150.139,150.119,150.139,136699999.0
2006-08-30 09:45:00,150.153,150.155,150.137,150.143,79200001.0
2006-08-30 09:46:00,150.151,150.153,150.137,150.139,50400000.0
2006-08-30 09:47:00,150.147,150.164,150.147,150.147,95500000.0
2006-08-30 09:48:00,150.147,150.154,150.128,150.14,156999999.0
2006-08-30 09:49:00,150.135,150.135,150.116,150.116,106900001.0
2006-08-30 09:50:00,150.117,150.146,150.117,150.146,84600000.0
2006-08-30 09:51:00,150.143,150.143,150.129,150.141,74300000.0
2006-08-30 09:52:00,150.15,150.15,150.129,150.129,56300001.0
2006-08-30 09:53:00,150.139,150.145,150.138,150.145,93600001.0
2006-08-30 09:54:00,150.147,150.147,150.107,150.115,96499999.0
2006-08-30 09:55:00,150.105,150.105,150.089,150.098,101999999.0
2006-08-30 09:56:00,150.107,150.12,150.1,150.119,146600001.0
2006-08-30 09:57:00,150.123,150.138,150.123,150.132,82699999.0
2006-08-30 09:58:00,150.143,150.149,150.143,150.149,12500000.0
2006-08-30 09:59:00,150.149,150.155,150.148,150.15,98200000.0
2006-08-30 10:00:00,150.132,150.147,150.132,150.139,115399998.0
2006-08-30 10:01:00,150.13,150.15,150.13,150.138,84700002.0
2006-08-30 10:02:00,150.133,150.152,150.133,150.152,75900000.0
2006-08-30 10:03:00,150.149,150.162,150.149,150.149,96500002.0
2006-08-30 10:04:00,150.153,150.157,150.144,150.145,125700001.0
2006-08-30 10:05:00,150.155,150.164,150.149,150.162,61600000.0
2006-08-30 10:06:00,150.167,150.175,150.16,150.175,43600000.0
2006-08-30 10:07:00,150.176,150.176,150.156,150.156,63200000.0
2006-08-30 10:08:00,150.155,150.17,150.148,150.17,37900000.0
2006-08-30 10:09:00,150.181,150.181,150.164,150.177,99900000.0
2006-08-30 10:10:00,150.187,150.187,150.173,150.173,117799998.0
2006-08-30 10:11:00,150.177,150.182,150.165,150.165,82600002.0
2006-08-30 10:12:00,150.16,150.16,150.141,150.148,63200000.0
2006-08-30 10:13:00,150.15,150.155,150.145,150.155,93799999.0
2006-08-30 10:14:00,150.157,150.175,150.157,150.164,52700001.0
2006-08-30 10:15:00,150.156,150.172,150.156,150.157,95399999.0
2006-08-30 10:16:00,150.156,150.17,150.15,150.153,122000000.0
2006-08-30 10:17:00,150.147,150.147,150.124,150.124,99000001.0
2006-08-30 10:18:00,150.125,150.136,150.125,150.125,95300000.0
2006-08-30 10:19:00,150.123,150.142,150.123,150.142,89300000.0
2006-08-30 10:20:00,150.14,150.145,150.132,150.145,106799997.0
2006-08-30 10:21:00,150.137,150.14,150.13,150.139,104800002.0
2006-08-30 10:22:00,150.138,150.139,150.123,150.128,116899999.0
2006-08-30 10:23:00,150.13,150.137,150.115,150.115,125100002.0
2006-08-30 10:24:00,150.125,150.134,150.125,150.125,37599999.0
2006-08-30 10:25:00,150.124,150.137,150.123,150.13,184600001.0
2006-08-30 10:26:00,150.126,150.128,150.114,150.115,161199999.0
2006-08-30 10:27:00,150.131,150.144,150.131,150.144,56800000.0
2006-08-30 10:28:00,150.124,150.129,150.12,150.12,126299999.0
2006-08-30 10:29:00,150.127,150.127,150.118,150.126,117399999.0
2006-08-30 10:30:00,150.13,150.136,150.123,150.132,162299999.0
2006-08-30 10:31:00,150.126,150.128,150.111,150.128,89000000.0
2006-08-30 10:32:00,150.115,150.124,150.1,150.1,95899999.0
2006-08-30 10:33:00,150.097,150.106,150.09,150.102,76999999.0
2006-08-30 10:34:00,150.099,150.109,150.093,150.101,55400000.0
2006-08-30 10:35:00,150.095,150.095,150.084,150.094,145000002.0
2006-08-30 10:36:00,150.094,150.097,150.08,150.08,108099998.0
2006-08-30 10:37:00,150.08,150.081,150.054,150.054,48000000.0
2006-08-30 10:38:00,150.061,150.062,150.034,150.047,118400001.0
2006-08-30 10:39:00,150.051,150.054,150.042,150.054,59199999.0
2006-08-30 10:40:00,150.047,150.056,150.037,150.05,141300003.0
2006-08-30 10:41:00,150.036,150.058,150.036,150.058,74200001.0
2006-08-30 10:42:00,150.055,150.067,150.046,150.046,104399999.0
2006-08-30 10:43:00,150.052,150.058,150.046,150.046,129600001.0
2006-08-30 10:44:00,150.05,150.057,150.043,150.057,120899998.0
2006-08-30 10:45:00,150.06,150.071,150.054,150.068,98000000.0
2006-08-30 10:46:00,150.067,150.068,150.059,150.068,120399998.0
2006-08-30 10:47:00,150.066,150.077,150.06,150.062,120799999.0
2006-08-30 10:48:00,150.065,150.076,150.057,150.076,67200001.0
2006-08-30 10:49:00,150.071,150.081,150.055,150.077,227999995.0
2006-08-30 10:50:00,150.08,150.084,150.072,150.076,125999998.0
2006-08-30 10:51:00,150.084,150.084,150.075,150.08,66100000.0
2006-08-30 10:52:00,150.073,150.081,150.065,150.065,75599999.0
2006-08-30 10:53:00,150.07,150.075,150.065,150.075,62199999.0
2006-08-30 10:54:00,150.079,150.103,150.079,150.103,139900003.0
2006-08-30 10:55:00,150.093,150.097,150.084,150.084,151899999.0
2006-08-30 10:56:00,150.094,150.108,150.094,150.105,48699998.0
2006-08-30 10:57:00,150.106,150.109,150.102,150.109,92800000.0
2006-08-30 10:58:00,150.105,150.105,150.093,150.099,116600000.0
2006-08-30 10:59:00,150.095,150.096,150.085,150.085,26100000.0
2006-08-30 11:00:00,150.089,150.09,150.062,150.067,144000001.0
2006-08-30 11:01:00,150.064,150.081,150.062,150.081,92800000.0
2006-08-30 11:02:00,150.072,150.072,150.062,150.071,56800000.0
2006-08-30 11:03:00,150.07,150.074,150.061,150.074,83899999.0
2006-08-30 11:04:00,150.075,150.079,150.067,150.067,80800001.0
2006-08-30 11:05:00,150.08,150.08,150.073,150.073,70200001.0
2006-08-30 11:06:00,150.073,150.074,150.066,150.073,103900002.0
2006-08-30 11:07:00,150.072,150.073,150.066,150.07,95299998.0
2006-08-30 11:08:00,150.072,150.076,150.063,150.069,115599998.0
2006-08-30 11:09:00,150.081,150.085,150.077,150.082,58100000.0
2006-08-30 11:10:00,150.074,150.077,150.069,150.07,94000000.0
2006-08-30 11:11:00,150.076,150.106,150.076,150.092,147000001.0
2006-08-30 11:12:00,150.1,150.11,150.093,150.1,95400000.0
2006-08-30 11:13:00,150.105,150.114,150.089,150.089,44600000.0
2006-08-30 11:14:00,150.072,150.105,150.063,150.105,52800000.0
2006-08-30 11:15:00,150.098,150.101,150.087,150.101,65599999.0
2006-08-30 11:16:00,150.099,150.103,150.089,150.092,115299999.0
2006-08-30 11:17:00,150.095,150.095,150.049,150.072,123799999.0
2006-08-30 11:18:00,150.079,150.079,150.065,150.077,126000000.0
2006-08-30 11:19:00,150.072,150.075,150.067,150.072,102400002.0
2006-08-30 11:20:00,150.071,150.088,150.071,150.079,101400000.0
2006-08-30 11:21:00,150.086,150.093,150.082,150.082,115800000.0
2006-08-30 11:22:00,150.082,150.088,150.078,150.082,125100002.0
2006-08-30 11:23:00,150.085,150.096,150.085,150.087,124699998.0
2006-08-30 11:24:00,150.087,150.087,150.076,150.076,94300000.0
2006-08-30 11:25:00,150.078,150.096,150.078,150.089,176499999.0
2006-08-30 11:26:00,150.079,150.079,150.066,150.07,118199999.0
2006-08-30 11:27:00,150.065,150.072,150.06,150.069,76799999.0
2006-08-30 11:28:00,150.068,150.075,150.061,150.063,82700000.0
2006-08-30 11:29:00,150.072,150.072,150.034,150.036,140800002.0
2006-08-30 11:30:00,150.043,150.055,150.02,150.031,84999999.0
2006-08-30 11:31:00,150.025,150.047,150.024,150.035,78099998.0
2006-08-30 11:32:00,150.03,150.045,150.022,150.045,78699998.0
2006-08-30 11:33:00,150.058,150.058,150.05,150.053,56800000.0
2006-08-30 11:34:00,150.06,150.065,150.047,150.053,125799997.0
2006-08-30 11:35:00,150.034,150.046,150.028,150.028,174500002.0
2006-08-30 11:36:00,150.04,150.04,150.011,150.017,114299998.0
2006-08-30 11:37:00,150.015,150.024,150.011,150.018,146200001.0
2006-08-30 11:38:00,150.022,150.046,150.02,150.04,117300001.0
2006-08-30 11:39:00,150.03,150.041,150.027,150.04,70300000.0
2006-08-30 11:40:00,150.034,150.037,150.02,150.02,163700000.0
2006-08-30 11:41:00,150.018,150.03,150.017,150.026,70500000.0
2006-08-30 11:42:00,150.03,150.036,150.029,150.031,65400001.0
2006-08-30 11:43:00,150.032,150.032,150.017,150.023,158500003.0
2006-08-30 11:44:00,150.034,150.041,150.03,150.032,104799999.0
2006-08-30 11:45:00,150.033,150.052,150.03,150.049,90499999.0
2006-08-30 11:46:00,150.043,150.046,150.036,150.036,94399999.0
2006-08-30 11:47:00,150.035,150.045,150.035,150.035,78399999.0
2006-08-30 11:48:00,150.041,150.048,150.037,150.041,76800000.0
2006-08-30 11:49:00,150.035,150.052,150.034,150.052,132699999.0
2006-08-30 11:50:00,150.044,150.056,150.039,150.056,127699999.0
2006-08-30 11:51:00,150.062,150.064,150.054,150.054,38700000.0
2006-08-30 11:52:00,150.057,150.068,150.037,150.037,75199999.0
2006-08-30 11:53:00,150.032,150.032,149.981,149.989,79900000.0
2006-08-30 11:54:00,149.987,149.998,149.979,149.982,171499998.0
2006-08-30 11:55:00,149.97,149.978,149.955,149.97,73300000.0
2006-08-30 11:56:00,149.977,149.982,149.975,149.98,136499997.0
2006-08-30 11:57:00,149.968,149.983,149.965,149.976,134999997.0
2006-08-30 11:58:00,149.981,149.997,149.981,149.997,27400000.0
2006-08-30 11:59:00,149.991,149.999,149.985,149.993,174500004.0
2006-08-30 12:00:00,149.986,150.011,149.985,150.011,66700000.0
2006-08-30 12:01:00,150.022,150.024,149.99,149.996,93299999.0
2006-08-30 12:02:00,150.01,150.019,150.007,150.008,137300002.0
2006-08-30 12:03:00,150.005,150.005,149.983,149.998,147000001.0
2006-08-30 12:04:00,150.007,150.008,149.995,149.995,105299998.0
2006-08-30 12:05:00,149.993,150.004,149.991,149.991,44500000.0
2006-08-30 12:06:00,150.003,150.011,150.0,150.005,62400000.0
2006-08-30 12:07:00,150.003,150.016,150.003,150.016,106400001.0
2006-08-30 12:08:00,150.028,150.053,150.028,150.049,49300000.0
2006-08-30 12:09:00,150.054,150.063,150.048,150.05,120999999.0
2006-08-30 12:10:00,150.06,150.06,150.034,150.038,146599998.0
2006-08-30 12:11:00,150.036,150.045,150.027,150.045,96900002.0
2006-08-30 12:12:00,150.043,150.047,150.042,150.043,49099999.0
2006-08-30 12:13:00,150.036,150.048,150.029,150.038,114399998.0
2006-08-30 12:14:00,150.04,150.046,150.024,150.046,179000000.0
2006-08-30 12:15:00,150.046,150.06,150.046,150.048,65000000.0
2006-08-30 12:16:00,150.054,150.069,150.054,150.067,97199999.0
2006-08-30 12:17:00,150.067,150.071,150.065,150.069,51200000.0
2006-08-30 12:18:00,150.055,150.068,150.055,150.064,84200002.0
2006-08-30 12:19:00,150.064,150.081,150.064,150.067,159500000.0
2006-08-30 12:20:00,150.062,150.063,150.044,150.045,175399998.0
2006-08-30 12:21:00,150.03,150.04,150.03,150.04,56100000.0
2006-08-30 12:22:00,150.04,150.069,150.04,150.055,85299999.0
2006-08-30 12:23:00,150.052,150.066,150.052,150.066,22400000.0
2006-08-30 12:24:00,150.066,150.068,150.053,150.068,42200000.0
2006-08-30 12:25:00,150.083,150.095,150.083,150.092,34700000.0
2006-08-30 12:26:00,150.096,150.109,150.096,150.101,28700000.0
2006-08-30 12:27:00,150.104,150.127,150.104,150.121,42299999.0
2006-08-30 12:28:00,150.121,150.121,150.108,150.113,74300000.0
2006-08-30 12:29:00,150.115,150.115,150.098,150.098,64499999.0
2006-08-30 12:30:00,150.093,150.103,150.07,150.07,81100000.0
2006-08-30 12:31:00,150.06,150.06,150.047,150.056,66600000.0
2006-08-30 12:32:00,150.069,150.075,150.063,150.063,92300000.0
2006-08-30 12:33:00,150.076,150.106,150.076,150.1,105400002.0
2006-08-30 12:34:00,150.103,150.112,150.091,150.112,98400001.0
2006-08-30 12:35:00,150.117,150.124,150.11,150.11,159299999.0
2006-08-30 12:36:00,150.115,150.12,150.11,150.115,163900003.0
2006-08-30 12:37:00,150.119,150.124,150.117,150.117,90300000.0
2006-08-30 12:38:00,150.109,150.116,150.107,150.107,145899996.0
2006-08-30 12:39:00,150.105,150.105,150.097,150.1,54400000.0
2006-08-30 12:40:00,150.089,150.096,150.089,150.093,49500001.0
2006-08-30 12:41:00,150.079,150.096,150.079,150.09,114199999.0
2006-08-30 12:42:00,150.09,150.095,150.08,150.08,88699999.0
2006-08-30 12:43:00,150.083,150.1,150.078,150.1,79100001.0
2006-08-30 12:44:00,150.097,150.098,150.078,150.078,81799999.0
2006-08-30 12:45:00,150.093,150.107,150.093,150.098,66500000.0
2006-08-30 12:46:00,150.11,150.115,150.105,150.11,67200000.0
2006-08-30 12:47:00,150.101,150.115,150.101,150.113,108299999.0
2006-08-30 12:48:00,150.127,150.148,150.115,150.148,100700002.0
2006-08-30 12:49:00,150.144,150.149,150.124,150.133,122100000.0
2006-08-30 12:50:00,150.142,150.145,150.134,150.135,58300000.0
2006-08-30 12:51:00,150.145,150.145,150.123,150.123,204000001.0
2006-08-30 12:52:00,150.116,150.116,150.105,150.105,33600000.0
2006-08-30 12:53:00,150.113,150.118,150.107,150.11,133199999.0
2006-08-30 12:54:00,150.095,150.112,150.095,150.109,166899998.0
2006-08-30 12:55:00,150.113,150.116,150.107,150.11,57300000.0
2006-08-30 12:56:00,150.109,150.114,150.102,150.102,64500000.0
2006-08-30 12:57:00,150.102,150.109,150.078,150.087,79599998.0
2006-08-30 12:58:00,150.088,150.094,150.083,150.091,151700000.0
2006-08-30 12:59:00,150.073,150.074,150.033,150.033,50900001.0
2006-08-30 13:00:00,150.025,150.043,150.018,150.043,106400000.0
2006-08-30 13:01:00,150.053,150.078,150.053,150.076,82799999.0
2006-08-30 13:02:00,150.077,150.096,150.072,150.072,76100000.0
2006-08-30 13:03:00,150.067,150.067,150.057,150.057,52099999.0
2006-08-30 13:04:00,150.056,150.061,150.049,150.06,93800001.0
2006-08-30 13:05:00,150.055,150.079,150.055,150.072,71900002.0
2006-08-30 13:06:00,150.073,150.086,150.066,150.081,75100000.0
2006-08-30 13:07:00,150.09,150.1,150.089,150.092,179800000.0
2006-08-30 13:08:00,150.08,150.11,150.08,150.103,154900002.0
2006-08-30 13:09:00,150.106,150.108,150.091,150.105,118599999.0
2006-08-30 13:10:00,150.1,150.111,150.1,150.103,82500000.0
2006-08-30 13:11:00,150.097,150.105,150.092,150.092,89299999.0
2006-08-30 13:12:00,150.11,150.121,150.107,150.112,158000002.0
2006-08-30 13:13:00,150.112,150.128,150.107,150.127,105900001.0
2006-08-30 13:14:00,150.121,150.128,150.115,150.128,99100002.0
2006-08-30 13:15:00,150.126,150.129,150.113,150.125,49800000.0
2006-08-30 13:16:00,150.115,150.129,150.104,150.129,75800002.0
2006-08-30 13:17:00,150.126,150.126,150.11,150.115,87100000.0
2006-08-30 13:18:00,150.107,150.109,150.092,150.092,125899999.0
2006-08-30 13:19:00,150.083,150.098,150.083,150.096,60300000.0
2006-08-30 13:20:00,150.105,150.105,150.092,150.092,13600000.0
2006-08-30 13:21:00,150.082,150.092,150.081,150.092,157899997.0
2006-08-30 13:22:00,150.09,150.09,150.065,150.065,51999999.0
2006-08-30 13:23:00,150.051,150.057,150.051,150.055,44600001.0
2006-08-30 13:24:00,150.06,150.076,150.059,150.076,65999999.0
2006-08-30 13:25:00,150.068,150.068,150.053,150.053,94500001.0
2006-08-30 13:26:00,150.05,150.058,150.049,150.053,76800000.0
2006-08-30 13:27:00,150.053,150.063,150.053,150.06,151200000.0
2006-08-30 13:28:00,150.04,150.056,150.04,150.056,109400000.0
2006-08-30 13:29:00,150.05,150.05,150.045,150.05,41100000.0
2006-08-30 13:30:00,150.049,150.049,150.043,150.047,66400000.0
2006-08-30 13:31:00,150.053,150.065,150.053,150.065,64000000.0
2006-08-30 13:32:00,150.049,150.065,150.049,150.055,24200000.0
2006-08-30 13:33:00,150.065,150.065,150.055,150.06,71300000.0
2006-08-30 13:34:00,150.053,150.067,150.053,150.067,25200000.0
2006-08-30 13:35:00,150.059,150.065,150.045,150.048,77800000.0
2006-08-30 13:36:00,150.054,150.056,150.054,150.056,21599999.0
2006-08-30 13:37:00,150.052,150.055,150.042,150.042,60500000.0
2006-08-30 13:38:00,150.04,150.062,150.04,150.059,47500000.0
2006-08-30 13:39:00,150.066,150.082,150.066,150.068,109600000.0
2006-08-30 13:40:00,150.073,150.085,150.073,150.075,112300001.0
2006-08-30 13:41:00,150.077,150.077,150.063,150.063,39200000.0
2006-08-30 13:42:00,150.061,150.072,150.061,150.072,49100000.0
2006-08-30 13:43:00,150.072,150.074,150.06,150.064,92699999.0
2006-08-30 13:44:00,150.048,150.075,150.048,150.068,190099998.0
2006-08-30 13:45:00,150.073,150.076,150.067,150.067,90799999.0
2006-08-30 13:46:00,150.072,150.077,150.072,150.075,120300001.0
2006-08-30 13:47:00,150.071,150.095,150.071,150.095,80700001.0
2006-08-30 13:48:00,150.097,150.098,150.078,150.091,133299999.0
2006-08-30 13:49:00,150.088,150.099,150.076,150.096,63800000.0
2006-08-30 13:50:00,150.078,150.085,150.078,150.083,49400000.0
2006-08-30 13:51:00,150.094,150.099,150.088,150.096,99800000.0
2006-08-30 13:52:00,150.092,150.097,150.092,150.093,34400000.0
2006-08-30 13:53:00,150.084,150.093,150.083,150.085,75600000.0
2006-08-30 13:54:00,150.084,150.102,150.084,150.09,119100003.0
2006-08-30 13:55:00,150.087,150.098,150.087,150.087,133899998.0
2006-08-30 13:56:00,150.082,150.09,150.082,150.082,67900001.0
2006-08-30 13:57:00,150.082,150.094,150.082,150.084,249599998.0
2006-08-30 13:58:00,150.095,150.113,150.095,150.105,62899999.0
2006-08-30 13:59:00,150.096,150.096,150.066,150.067,61199999.0
2006-08-30 14:00:00,150.086,150.095,150.086,150.086,130400000.0
2006-08-30 14:01:00,150.087,150.103,150.087,150.103,67200001.0
2006-08-30 14:02:00,150.096,150.109,150.096,150.104,98599999.0
2006-08-30 14:03:00,150.111,150.115,150.102,150.102,88799999.0
2006-08-30 14:04:00,150.107,150.113,150.103,150.113,166600000.0
2006-08-30 14:05:00,150.108,150.119,150.102,150.119,127900002.0
2006-08-30 14:06:00,150.118,150.118,150.103,150.103,59599999.0
2006-08-30 14:07:00,150.097,150.112,150.097,150.105,115299999.0
2006-08-30 14:08:00,150.088,150.103,150.082,150.094,103000000.0
2006-08-30 14:09:00,150.081,150.081,150.059,150.059,96800003.0
2006-08-30 14:10:00,150.063,150.068,150.056,150.057,92800000.0
2006-08-30 14:11:00,150.068,150.068,150.058,150.066,43800000.0
2006-08-30 14:12:00,150.082,150.083,150.056,150.056,62400000.0
2006-08-30 14:13:00,150.045,150.066,150.041,150.046,212999999.0
2006-08-30 14:14:00,150.033,150.033,150.017,150.03,16600000.0
2006-08-30 14:15:00,150.019,150.081,150.019,150.063,150300001.0
2006-08-30 14:16:00,150.063,150.072,150.038,150.038,96099998.0
2006-08-30 14:17:00,150.035,150.043,150.028,150.039,92999999.0
2006-08-30 14:18:00,150.031,150.051,150.031,150.045,99400000.0
2006-08-30 14:19:00,150.043,150.057,150.041,150.053,103099999.0
2006-08-30 14:20:00,150.044,150.055,150.043,150.055,189599999.0
2006-08-30 14:21:00,150.05,150.067,150.05,150.056,69600001.0
2006-08-30 14:22:00,150.063,150.065,150.049,150.049,128100000.0
2006-08-30 14:23:00,150.074,150.082,150.062,150.078,164099996.0
2006-08-30 14:24:00,150.091,150.095,150.08,150.089,96899998.0
2006-08-30 14:25:00,150.077,150.083,150.068,150.083,98100001.0
2006-08-30 14:26:00,150.078,150.097,150.075,150.095,125899999.0
2006-08-30 14:27:00,150.1,150.105,150.083,150.092,81500002.0
2006-08-30 14:28:00,150.088,150.097,150.079,150.097,80800000.0
2006-08-30 14:29:00,150.075,150.075,150.024,150.035,70300000.0
2006-08-30 14:30:00,150.051,150.074,150.035,150.062,198299998.0
2006-08-30 14:31:00,150.068,150.117,150.056,150.111,168100001.0
2006-08-30 14:32:00,150.107,150.107,150.077,150.079,56500000.0
2006-08-30 14:33:00,150.074,150.077,150.061,150.063,74900002.0
2006-08-30 14:34:00,150.06,150.081,150.056,150.081,29800000.0
2006-08-30 14:35:00,150.087,150.096,150.082,150.095,180699998.0
2006-08-30 14:36:00,150.095,150.107,150.086,150.086,106000000.0
2006-08-30 14:37:00,150.083,150.083,150.064,150.072,72700000.0
2006-08-30 14:38:00,150.064,150.071,150.058,150.058,181400003.0
2006-08-30 14:39:00,150.054,150.061,150.052,150.06,102300000.0
2006-08-30 14:40:00,150.062,150.062,150.048,150.05,51600000.0
2006-08-30 14:41:00,150.052,150.058,150.035,150.035,90299998.0
2006-08-30 14:42:00,150.032,150.057,150.032,150.05,62500000.0
2006-08-30 14:43:00,150.055,150.067,150.043,150.043,139199999.0
2006-08-30 14:44:00,150.058,150.063,150.052,150.063,86699999.0
2006-08-30 14:45:00,150.058,150.068,150.052,150.068,71699999.0
2006-08-30 14:46:00,150.067,150.067,150.045,150.045,68700000.0
2006-08-30 14:47:00,150.045,150.07,150.042,150.07,43700000.0
2006-08-30 14:48:00,150.082,150.089,150.07,150.08,182500001.0
2006-08-30 14:49:00,150.075,150.128,150.075,150.117,154200001.0
2006-08-30 14:50:00,150.127,150.14,150.127,150.138,65200000.0
2006-08-30 14:51:00,150.131,150.147,150.127,150.147,45600000.0
2006-08-30 14:52:00,150.139,150.145,150.133,150.14,75500000.0
2006-08-30 14:53:00,150.136,150.146,150.129,150.13,60000001.0
2006-08-30 14:54:00,150.137,150.145,150.137,150.141,66000000.0
2006-08-30 14:55:00,150.143,150.157,150.143,150.146,117499999.0
2006-08-30 14:56:00,150.15,150.155,150.145,150.15,153000000.0
2006-08-30 14:57:00,150.148,150.148,150.127,150.129,41000000.0
2006-08-30 14:58:00,150.126,150.127,150.117,150.117,64999999.0
2006-08-30 14:59:00,150.124,150.124,150.109,150.109,65900000.0
2006-08-30 15:00:00,150.124,150.132,150.111,150.125,67200000.0
2006-08-30 15:01:00,150.121,150.131,150.121,150.125,79200000.0
2006-08-30 15:02:00,150.113,150.133,150.113,150.13,58999999.0
2006-08-30 15:03:00,150.125,150.141,150.121,150.133,114000001.0
2006-08-30 15:04:00,150.133,150.133,150.119,150.119,55800000.0
2006-08-30 15:05:00,150.116,150.126,150.114,150.115,115500000.0
2006-08-30 15:06:00,150.139,150.144,150.117,150.135,111199999.0
2006-08-30 15:07:00,150.135,150.135,150.112,150.113,46699999.0
2006-08-30 15:08:00,150.126,150.135,150.116,150.118,60800000.0
2006-08-30 15:09:00,150.125,150.152,150.125,150.147,65900000.0
2006-08-30 15:10:00,150.143,150.165,150.143,150.165,96899999.0
2006-08-30 15:11:00,150.153,150.153,150.131,150.141,74700001.0
2006-08-30 15:12:00,150.141,150.158,150.132,150.134,198300000.0
2006-08-30 15:13:00,150.134,150.153,150.134,150.148,90300000.0
2006-08-30 15:14:00,150.154,150.168,150.151,150.151,156399998.0
2006-08-30 15:15:00,150.121,150.131,150.115,150.131,77599998.0
2006-08-30 15:16:00,150.131,150.137,150.127,150.127,139299999.0
2006-08-30 15:17:00,150.133,150.135,150.123,150.123,104799999.0
2006-08-30 15:18:00,150.117,150.128,150.102,150.128,61300001.0
2006-08-30 15:19:00,150.126,150.13,150.116,150.13,83799998.0
2006-08-30 15:20:00,150.127,150.139,150.123,150.13,63800000.0
2006-08-30 15:21:00,150.121,150.128,150.121,150.123,111200000.0
2006-08-30 15:22:00,150.113,150.119,150.113,150.119,9600000.0
2006-08-30 15:23:00,150.112,150.142,150.112,150.134,149400000.0
2006-08-30 15:24:00,150.146,150.152,150.126,150.126,88100001.0
2006-08-30 15:25:00,150.137,150.138,150.131,150.131,33800000.0
2006-08-30 15:26:00,150.136,150.136,150.113,150.119,111099999.0
2006-08-30 15:27:00,150.125,150.135,150.12,150.12,110299999.0
2006-08-30 15:28:00,150.13,150.13,150.103,150.117,51600000.0
2006-08-30 15:29:00,150.119,150.123,150.109,150.123,139099998.0
2006-08-30 15:30:00,150.123,150.127,150.121,150.127,84199999.0
2006-08-30 15:31:00,150.117,150.117,150.11,150.11,56500001.0
2006-08-30 15:32:00,150.109,150.115,150.102,150.105,94999999.0
2006-08-30 15:33:00,150.109,150.111,150.102,150.102,67500001.0
2006-08-30 15:34:00,150.102,150.115,150.102,150.106,189700002.0
2006-08-30 15:35:00,150.106,150.106,150.08,150.087,39400000.0
2006-08-30 15:36:00,150.103,150.111,150.095,150.095,136299999.0
2006-08-30 15:37:00,150.105,150.117,150.101,150.113,130300002.0
2006-08-30 15:38:00,150.11,150.116,150.107,150.107,57800000.0
2006-08-30 15:39:00,150.1,150.109,150.092,150.102,90900001.0
2006-08-30 15:40:00,150.104,150.125,150.104,150.112,86600002.0
2006-08-30 15:41:00,150.112,150.116,150.1,150.116,138999998.0
2006-08-30 15:42:00,150.118,150.133,150.116,150.122,151799998.0
2006-08-30 15:43:00,150.111,150.123,150.111,150.119,112800001.0
2006-08-30 15:44:00,150.113,150.137,150.109,150.125,58500001.0
2006-08-30 15:45:00,150.126,150.133,150.122,150.132,50499999.0
2006-08-30 15:46:00,150.117,150.14,150.117,150.135,87500001.0
2006-08-30 15:47:00,150.135,150.135,150.117,150.128,55100000.0
2006-08-30 15:48:00,150.133,150.138,150.133,150.138,27200000.0
2006-08-30 15:49:00,150.134,150.134,150.118,150.126,87800000.0
2006-08-30 15:50:00,150.128,150.135,150.118,150.135,116099998.0
2006-08-30 15:51:00,150.145,150.153,150.145,150.151,49600001.0
2006-08-30 15:52:00,150.161,150.168,150.154,150.154,45600000.0
2006-08-30 15:53:00,150.169,150.173,150.167,150.167,38900000.0
2006-08-30 15:54:00,150.166,150.178,150.15,150.15,91300001.0
2006-08-30 15:55:00,150.156,150.176,150.156,150.171,45600000.0
2006-08-30 15:56:00,150.171,150.188,150.163,150.188,52800000.0
2006-08-30 15:57:00,150.192,150.192,150.173,150.181,33700000.0
2006-08-30 15:58:00,150.182,150.187,150.153,150.165,161099998.0
2006-08-30 15:59:00,150.148,150.148,150.118,150.119,55699999.0
2006-08-30 16:00:00,150.124,150.129,150.117,150.117,37600000.0
2006-08-30 16:01:00,150.14,150.168,150.138,150.161,91400000.0
2006-08-30 16:02:00,150.167,150.169,150.147,150.147,72500000.0
2006-08-30 16:03:00,150.158,150.158,150.132,150.14,49600000.0
2006-08-30 16:04:00,150.142,150.147,150.138,150.142,82800002.0
2006-08-30 16:05:00,150.143,150.153,150.143,150.153,92100001.0
2006-08-30 16:06:00,150.153,150.155,150.143,150.143,84699999.0
2006-08-30 16:07:00,150.158,150.166,150.158,150.159,65599999.0
2006-08-30 16:08:00,150.158,150.163,150.149,150.163,119100000.0
2006-08-30 16:09:00,150.159,150.169,150.152,150.164,105599998.0
2006-08-30 16:10:00,150.157,150.159,150.138,150.152,157400000.0
2006-08-30 16:11:00,150.153,150.159,150.151,150.156,51200000.0
2006-08-30 16:12:00,150.148,150.17,150.146,150.157,65599999.0
2006-08-30 16:13:00,150.17,150.17,150.17,150.17,44000000.0
2006-08-30 16:14:00,150.187,150.202,150.18,150.188,105600000.0
2006-08-30 16:15:00,150.205,150.215,150.196,150.2,73299999.0
2006-08-30 16:16:00,150.205,150.205,150.187,150.187,74500002.0
2006-08-30 16:17:00,150.199,150.199,150.183,150.198,122399999.0
2006-08-30 16:18:00,150.197,150.197,150.177,150.192,72699998.0
2006-08-30 16:19:00,150.193,150.198,150.191,150.198,52100000.0
2006-08-30 16:20:00,150.203,150.212,150.196,150.211,95300001.0
2006-08-30 16:21:00,150.215,150.221,150.209,150.215,58900000.0
2006-08-30 16:22:00,150.203,150.216,150.203,150.21,99599998.0
2006-08-30 16:23:00,150.215,150.215,150.205,150.21,42999999.0
2006-08-30 16:24:00,150.213,150.222,150.211,150.216,73600000.0
2006-08-30 16:25:00,150.221,150.221,150.209,150.216,71200001.0
2006-08-30 16:26:00,150.208,150.214,150.204,150.206,67099998.0
2006-08-30 16:27:00,150.21,150.218,150.205,150.215,73900000.0
2006-08-30 16:28:00,150.208,150.208,150.172,150.172,59200000.0
2006-08-30 16:29:00,150.157,150.182,150.157,150.17,99399999.0
2006-08-30 16:30:00,150.174,150.192,150.169,150.192,91500001.0
2006-08-30 16:31:00,150.185,150.193,150.183,150.193,88799999.0
2006-08-30 16:32:00,150.19,150.191,150.17,150.17,43700000.0
2006-08-30 16:33:00,150.177,150.198,150.177,150.184,108300001.0
2006-08-30 16:34:00,150.176,150.176,150.148,150.162,123699998.0
2006-08-30 16:35:00,150.166,150.166,150.156,150.156,59000000.0
2006-08-30 16:36:00,150.144,150.144,150.127,150.131,130299997.0
2006-08-30 16:37:00,150.129,150.137,150.129,150.133,31200000.0
2006-08-30 16:38:00,150.14,150.145,150.133,150.145,68700000.0
2006-08-30 16:39:00,150.145,150.17,150.145,150.17,64900000.0
2006-08-30 16:40:00,150.164,150.164,150.145,150.15,51199999.0
2006-08-30 16:41:00,150.154,150.159,150.129,150.136,75600000.0
2006-08-30 16:42:00,150.145,150.145,150.132,150.133,113099999.0
2006-08-30 16:43:00,150.148,150.15,150.132,150.133,54900000.0
2006-08-30 16:44:00,150.135,150.143,150.135,150.143,98900002.0
2006-08-30 16:45:00,150.149,150.149,150.14,150.148,18500000.0
2006-08-30 16:46:00,150.155,150.163,150.152,150.156,190000001.0
2006-08-30 16:47:00,150.171,150.173,150.157,150.173,158900000.0
2006-08-30 16:48:00,150.163,150.163,150.15,150.16,60300000.0
2006-08-30 16:49:00,150.166,150.171,150.158,150.165,81300000.0
2006-08-30 16:50:00,150.175,150.185,150.175,150.18,99000000.0
2006-08-30 16:51:00,150.183,150.185,150.174,150.178,92999999.0
2006-08-30 16:52:00,150.177,150.177,150.155,150.155,83199999.0
2006-08-30 16:53:00,150.17,150.184,150.166,150.182,89700000.0
2006-08-30 16:54:00,150.183,150.183,150.17,150.178,40800000.0
2006-08-30 16:55:00,150.182,150.188,150.182,150.188,76000000.0
2006-08-30 16:56:00,150.193,150.193,150.175,150.185,136499999.0
2006-08-30 16:57:00,150.192,150.199,150.185,150.185,49599999.0
2006-08-30 16:58:00,150.184,150.184,150.171,150.178,48700000.0
2006-08-30 16:59:00,150.18,150.18,150.162,150.164,120600001.0
2006-08-30 17:00:00,150.173,150.176,150.158,150.173,110500001.0
2006-08-30 17:01:00,150.166,150.166,150.149,150.152,53500000.0
2006-08-30 17:02:00,150.149,150.157,150.144,150.157,70300000.0
2006-08-30 17:03:00,150.146,150.153,150.142,150.146,148999999.0
2006-08-30 17:04:00,150.149,150.179,150.149,150.173,115199999.0
2006-08-30 17:05:00,150.166,150.166,150.157,150.157,62000000.0
2006-08-30 17:06:00,150.157,150.157,150.149,150.151,40900000.0
2006-08-30 17:07:00,150.145,150.15,150.138,150.141,61699999.0
2006-08-30 17:08:00,150.135,150.144,150.126,150.144,69400000.0
2006-08-30 17:09:00,150.145,150.151,150.139,150.144,48700001.0
2006-08-30 17:10:00,150.138,150.151,150.136,150.137,80899999.0
2006-08-30 17:11:00,150.135,150.135,150.114,150.114,66500000.0
2006-08-30 17:12:00,150.115,150.123,150.104,150.11,131700000.0
2006-08-30 17:13:00,150.12,150.142,150.12,150.142,79700001.0
2006-08-30 17:14:00,150.141,150.141,150.116,150.122,63100000.0
2006-08-30 17:15:00,150.116,150.116,150.109,150.112,71500001.0
2006-08-30 17:16:00,150.112,150.118,150.11,150.118,85400000.0
2006-08-30 17:17:00,150.119,150.119,150.11,150.117,49900000.0
2006-08-30 17:18:00,150.117,150.119,150.095,150.099,126199999.0
2006-08-30 17:19:00,150.104,150.127,150.096,150.127,70000000.0
2006-08-30 17:20:00,150.13,150.134,150.116,150.128,85200000.0
2006-08-30 17:21:00,150.138,150.141,150.134,150.139,39700000.0
2006-08-30 17:22:00,150.135,150.143,150.13,150.143,76300001.0
2006-08-30 17:23:00,150.136,150.138,150.125,150.13,118899999.0
2006-08-30 17:24:00,150.128,150.148,150.124,150.146,95099998.0
2006-08-30 17:25:00,150.142,150.145,150.125,150.125,90500001.0
2006-08-30 17:26:00,150.132,150.145,150.132,150.137,57800000.0
2006-08-30 17:27:00,150.131,150.142,150.105,150.105,67899999.0
2006-08-30 17:28:00,150.098,150.122,150.098,150.118,57899999.0
2006-08-30 17:29:00,150.117,150.123,150.11,150.122,54400000.0
2006-08-30 17:30:00,150.125,150.134,150.125,150.134,47900000.0
2006-08-30 17:31:00,150.131,150.131,150.103,150.103,88200001.0
2006-08-30 17:32:00,150.086,150.1,150.086,150.088,83899999.0
2006-08-30 17:33:00,150.082,150.087,150.069,150.072,88800000.0
2006-08-30 17:34:00,150.076,150.076,150.06,150.07,51400000.0
2006-08-30 17:35:00,150.073,150.073,150.051,150.064,145499997.0
2006-08-30 17:36:00,150.065,150.065,150.05,150.053,55200001.0
2006-08-30 17:37:00,150.062,150.069,150.061,150.061,37500001.0
2006-08-30 17:38:00,150.075,150.079,150.067,150.077,128499998.0
2006-08-30 17:39:00,150.072,150.097,150.072,150.097,72399998.0
2006-08-30 17:40:00,150.092,150.094,150.089,150.09,50000000.0
2006-08-30 17:41:00,150.088,150.088,150.077,150.083,145699999.0
2006-08-30 17:42:00,150.098,150.108,150.096,150.1,92400000.0
2006-08-30 17:43:00,150.098,150.105,150.088,150.102,129600001.0
2006-08-30 17:44:00,150.106,150.106,150.1,150.106,99500002.0
2006-08-30 17:45:00,150.104,150.107,150.092,150.099,98200002.0
2006-08-30 17:46:00,150.093,150.095,150.086,150.09,90899999.0
2006-08-30 17:47:00,150.084,150.095,150.074,150.092,93300002.0
2006-08-30 17:48:00,150.102,150.123,150.091,150.123,60300001.0
2006-08-30 17:49:00,150.127,150.137,150.124,150.135,63299999.0
2006-08-30 17:50:00,150.14,150.14,150.129,150.135,68299999.0
2006-08-30 17:51:00,150.136,150.143,150.132,150.134,171800002.0
2006-08-30 17:52:00,150.131,150.137,150.122,150.136,128400000.0
2006-08-30 17:53:00,150.133,150.137,150.129,150.13,92500000.0
2006-08-30 17:54:00,150.129,150.144,150.129,150.144,79200000.0
2006-08-30 17:55:00,150.14,150.146,150.126,150.129,143200000.0
2006-08-30 17:56:00,150.128,150.133,150.124,150.125,85200000.0
2006-08-30 17:57:00,150.125,150.129,150.113,150.115,102000001.0
2006-08-30 17:58:00,150.113,150.128,150.113,150.125,59200000.0
2006-08-30 17:59:00,150.131,150.133,150.125,150.125,119599999.0
2006-08-30 18:00:00,150.132,150.146,150.132,150.142,97400001.0
2006-08-30 18:01:00,150.133,150.144,150.129,150.14,1162200001.0
2006-08-30 18:02:00,150.143,150.163,150.143,150.161,1824099989.0
2006-08-30 18:03:00,150.16,150.18,150.15,150.18,1660799996.0
2006-08-30 18:04:00,150.172,150.184,150.165,150.172,1660799996.0
2006-08-30 18:05:00,150.177,150.191,150.175,150.185,1585999999.0
2006-08-30 18:06:00,150.186,150.192,150.178,150.19,1164900004.0
2006-08-30 18:07:00,150.193,150.206,150.186,150.193,1700199998.0
2006-08-30 18:08:00,150.194,150.211,150.191,150.2,1648599997.0
2006-08-30 18:09:00,150.2,150.203,150.187,150.198,1274799992.0
2006-08-30 18:10:00,150.203,150.203,150.187,150.195,894899994.0
2006-08-30 18:11:00,150.197,150.225,150.197,150.205,747499998.0
2006-08-30 18:12:00,150.212,150.23,150.207,150.219,892000003.0
2006-08-30 18:13:00,150.239,150.259,150.239,150.258,1156000005.0
2006-08-30 18:14:00,150.26,150.266,150.257,150.265,1523399998.0
2006-08-30 18:15:00,150.267,150.273,150.255,150.266,1725399995.0
2006-08-30 18:16:00,150.263,150.288,150.252,150.285,1469699993.0
2006-08-30 18:17:00,150.288,150.302,150.281,150.302,748999996.0
2006-08-30 18:18:00,150.305,150.307,150.29,150.29,576599996.0
2006-08-30 18:19:00,150.29,150.301,150.286,150.298,823500000.0
2006-08-30 18:20:00,150.297,150.305,150.284,150.286,1300900001.0
2006-08-30 18:21:00,150.285,150.295,150.276,150.29,1278500002.0
2006-08-30 18:22:00,150.292,150.305,150.288,150.293,955699998.0
2006-08-30 18:23:00,150.285,150.303,150.285,150.3,1545699996.0
2006-08-30 18:24:00,150.295,150.301,150.284,150.291,1146399992.0
2006-08-30 18:25:00,150.292,150.292,150.268,150.268,1470199996.0
2006-08-30 18:26:00,150.271,150.29,150.27,150.272,1052299999.0
2006-08-30 18:27:00,150.27,150.279,150.26,150.26,538499998.0
2006-08-30 18:28:00,150.27,150.273,150.259,150.262,685499998.0
2006-08-30 18:29:00,150.262,150.281,150.262,150.275,877599995.0
2006-08-30 18:30:00,150.28,150.285,150.268,150.268,388099999.0
2006-08-30 18:31:00,150.265,150.281,150.251,150.281,1034300002.0
2006-08-30 18:32:00,150.275,150.278,150.252,150.261,1400199992.0
2006-08-30 18:33:00,150.26,150.274,150.255,150.266,1773300000.0
2006-08-30 18:34:00,150.262,150.262,150.234,150.24,1234699996.0
2006-08-30 18:35:00,150.24,150.253,150.233,150.237,1185800005.0
2006-08-30 18:36:00,150.235,150.244,150.229,150.244,508999998.0
2006-08-30 18:37:00,150.245,150.251,150.233,150.248,560199998.0
2006-08-30 18:38:00,150.256,150.269,150.24,150.263,291499998.0
2006-08-30 18:39:00,150.272,150.272,150.248,150.26,326599997.0
2006-08-30 18:40:00,150.254,150.279,150.247,150.259,1045600007.0
2006-08-30 18:41:00,150.273,150.306,150.267,150.301,419800003.0
2006-08-30 18:42:00,150.286,150.289,150.265,150.272,732200004.0
2006-08-30 18:43:00,150.274,150.298,150.273,150.298,296999996.0
2006-08-30 18:44:00,150.287,150.315,150.287,150.315,585899998.0
2006-08-30 18:45:00,150.31,150.322,150.302,150.31,344099998.0
2006-08-30 18:46:00,150.311,150.322,150.308,150.322,515499995.0
2006-08-30 18:47:00,150.326,150.34,150.326,150.334,252599996.0
2006-08-30 18:48:00,150.34,150.346,150.325,150.333,754399998.0
2006-08-30 18:49:00,150.331,150.334,150.32,150.327,567899998.0
2006-08-30 18:50:00,150.328,150.346,150.322,150.333,740100002.0
2006-08-30 18:51:00,150.329,150.344,150.312,150.318,577900001.0
2006-08-30 18:52:00,150.319,150.325,150.304,150.313,824999997.0
2006-08-30 18:53:00,150.319,150.341,150.319,150.333,1055699999.0
2006-08-30 18:54:00,150.331,150.333,150.31,150.326,824599997.0
2006-08-30 18:55:00,150.327,150.34,150.315,150.315,986300002.0
2006-08-30 18:56:00,150.308,150.315,150.297,150.305,401700001.0
2006-08-30 18:57:00,150.309,150.318,150.303,150.311,422100002.0
2006-08-30 18:58:00,150.328,150.332,150.308,150.308,630199996.0
2006-08-30 18:59:00,150.315,150.324,150.309,150.32,784300000.0
2006-08-30 19:00:00,150.318,150.343,150.312,150.343,302100000.0
2006-08-30 19:01:00,150.348,150.348,150.329,150.345,326399996.0
2006-08-30 19:02:00,150.342,150.357,150.33,150.332,409599999.0
2006-08-30 19:03:00,150.324,150.343,150.323,150.338,781999994.0
2006-08-30 19:04:00,150.338,150.342,150.323,150.327,454900000.0
2006-08-30 19:05:00,150.332,150.343,150.317,150.317,848000008.0
2006-08-30 19:06:00,150.32,150.349,150.32,150.349,758099994.0
2006-08-30 19:07:00,150.36,150.36,150.331,150.335,1056800007.0
2006-08-30 19:08:00,150.342,150.355,150.333,150.344,802099997.0
2006-08-30 19:09:00,150.346,150.368,150.339,150.341,758300000.0
2006-08-30 19:10:00,150.348,150.359,150.344,150.348,172399999.0
2006-08-30 19:11:00,150.343,150.352,150.327,150.327,488899999.0
2006-08-30 19:12:00,150.33,150.333,150.315,150.325,322199996.0
2006-08-30 19:13:00,150.323,150.323,150.314,150.32,82800000.0
2006-08-30 19:14:00,150.32,150.346,150.32,150.34,338100002.0
2006-08-30 19:15:00,150.33,150.341,150.317,150.336,843199997.0
2006-08-30 19:16:00,150.329,150.329,150.304,150.324,539100001.0
2006-08-30 19:17:00,150.318,150.321,150.311,150.315,441299999.0
2006-08-30 19:18:00,150.324,150.325,150.3,150.302,255500000.0
2006-08-30 19:19:00,150.303,150.303,150.27,150.274,710000002.0
2006-08-30 19:20:00,150.276,150.283,150.268,150.275,399799995.0
2006-08-30 19:21:00,150.281,150.282,150.269,150.279,443099997.0
2006-08-30 19:22:00,150.285,150.289,150.279,150.283,75100000.0
2006-08-30 19:23:00,150.289,150.289,150.275,150.284,1276999993.0
2006-08-30 19:24:00,150.285,150.293,150.279,150.282,477000002.0
2006-08-30 19:25:00,150.28,150.289,150.254,150.275,470000002.0
2006-08-30 19:26:00,150.27,150.296,150.266,150.284,1182999998.0
2006-08-30 19:27:00,150.284,150.295,150.279,150.286,793699995.0
2006-08-30 19:28:00,150.288,150.298,150.285,150.286,583700002.0
2006-08-30 19:29:00,150.282,150.287,150.278,150.278,294599997.0
2006-08-30 19:30:00,150.284,150.301,150.284,150.291,588100000.0
2006-08-30 19:31:00,150.285,150.291,150.274,150.276,853100002.0
2006-08-30 19:32:00,150.267,150.285,150.253,150.27,909300004.0
2006-08-30 19:33:00,150.27,150.289,150.26,150.289,518400002.0
2006-08-30 19:34:00,150.285,150.288,150.265,150.28,925899997.0
2006-08-30 19:35:00,150.274,150.287,150.269,150.272,555299998.0
2006-08-30 19:36:00,150.28,150.296,150.28,150.29,519899998.0
2006-08-30 19:37:00,150.285,150.29,150.285,150.285,23200000.0
2006-08-30 19:38:00,150.289,150.292,150.28,150.29,637099997.0
2006-08-30 19:39:00,150.29,150.29,150.265,150.267,703200007.0
2006-08-30 19:40:00,150.27,150.275,150.252,150.256,582100004.0
2006-08-30 19:41:00,150.25,150.26,150.244,150.255,835700005.0
2006-08-30 19:42:00,150.26,150.26,150.234,150.235,485700003.0
2006-08-30 19:43:00,150.242,150.248,150.236,150.238,126100001.0
2006-08-30 19:44:00,150.239,150.251,150.239,150.244,396000001.0
2006-08-30 19:45:00,150.243,150.246,150.236,150.243,110700001.0
2006-08-30 19:46:00,150.247,150.257,150.243,150.257,417100002.0
2006-08-30 19:47:00,150.259,150.262,150.244,150.262,199700001.0
2006-08-30 19:48:00,150.263,150.271,150.254,150.254,812200001.0
2006-08-30 19:49:00,150.26,150.285,150.259,150.279,315300004.0
2006-08-30 19:50:00,150.289,150.292,150.279,150.282,396800002.0
2006-08-30 19:51:00,150.279,150.279,150.27,150.27,275799999.0
2006-08-30 19:52:00,150.275,150.283,150.268,150.274,540599996.0
2006-08-30 19:53:00,150.277,150.281,150.265,150.278,533899999.0
2006-08-30 19:54:00,150.278,150.285,150.275,150.285,411900000.0
2006-08-30 19:55:00,150.282,150.282,150.27,150.27,257600001.0
2006-08-30 19:56:00,150.27,150.27,150.262,150.27,562199999.0
2006-08-30 19:57:00,150.264,150.284,150.264,150.273,603300002.0
2006-08-30 19:58:00,150.282,150.293,150.28,150.28,619600005.0
2006-08-30 19:59:00,150.279,150.289,150.269,150.269,524799997.0
2006-08-30 20:00:00,150.276,150.288,150.269,150.285,160400000.0
2006-08-30 20:01:00,150.284,150.289,150.274,150.283,404300004.0
2006-08-30 20:02:00,150.275,150.284,150.273,150.276,247099999.0
2006-08-30 20:03:00,150.282,150.29,150.279,150.285,198599999.0
2006-08-30 20:04:00,150.285,150.287,150.273,150.287,514199998.0
2006-08-30 20:05:00,150.291,150.301,150.285,150.298,593700000.0
2006-08-30 20:06:00,150.302,150.302,150.287,150.297,553899998.0
2006-08-30 20:07:00,150.298,150.312,150.297,150.297,242199998.0
2006-08-30 20:08:00,150.295,150.3,150.295,150.295,511899997.0
2006-08-30 20:09:00,150.29,150.29,150.267,150.277,293500000.0
2006-08-30 20:10:00,150.273,150.288,150.273,150.288,367199994.0
2006-08-30 20:11:00,150.302,150.302,150.286,150.302,775599999.0
2006-08-30 20:12:00,150.293,150.318,150.293,150.305,889299993.0
2006-08-30 20:13:00,150.305,150.307,150.296,150.298,364299999.0
2006-08-30 20:14:00,150.293,150.318,150.293,150.315,455799998.0
2006-08-30 20:15:00,150.318,150.318,150.275,150.275,703899997.0
2006-08-30 20:16:00,150.277,150.328,150.277,150.314,475500000.0
2006-08-30 20:17:00,150.319,150.338,150.319,150.329,184399999.0
2006-08-30 20:18:00,150.334,150.36,150.334,150.36,170200000.0
2006-08-30 20:19:00,150.365,150.374,150.357,150.359,410399999.0
2006-08-30 20:20:00,150.358,150.377,150.358,150.377,201099999.0
2006-08-30 20:21:00,150.373,150.405,150.373,150.405,283199999.0
2006-08-30 20:22:00,150.408,150.41,150.388,150.393,485900004.0
2006-08-30 20:23:00,150.39,150.39,150.362,150.362,425100002.0
2006-08-30 20:24:00,150.365,150.377,150.363,150.366,229399998.0
2006-08-30 20:25:00,150.37,150.377,150.362,150.365,425700003.0
2006-08-30 20:26:00,150.368,150.383,150.363,150.38,371600002.0
2006-08-30 20:27:00,150.378,150.379,150.354,150.356,828699998.0
2006-08-30 20:28:00,150.345,150.361,150.344,150.359,1028200000.0
2006-08-30 20:29:00,150.36,150.365,150.343,150.345,1043799998.0
2006-08-30 20:30:00,150.333,150.358,150.329,150.345,1835800001.0
2006-08-30 20:31:00,150.347,150.347,150.327,150.327,1371300006.0
2006-08-30 20:32:00,150.322,150.323,150.305,150.319,1155800006.0
2006-08-30 20:33:00,150.318,150.356,150.318,150.35,500999993.0
2006-08-30 20:34:00,150.346,150.347,150.327,150.332,467400001.0
2006-08-30 20:35:00,150.324,150.332,150.307,150.332,391500002.0
2006-08-30 20:36:00,150.336,150.344,150.322,150.322,530800001.0
2006-08-30 20:37:00,150.324,150.338,150.323,150.338,518800002.0
2006-08-30 20:38:00,150.351,150.351,150.332,150.335,777599993.0
2006-08-30 20:39:00,150.337,150.351,150.307,150.343,725899998.0
2006-08-30 20:40:00,150.328,150.335,150.314,150.316,1047400003.0
2006-08-30 20:41:00,150.309,150.315,150.303,150.306,326499996.0
2006-08-30 20:42:00,150.305,150.31,150.29,150.294,436900003.0
2006-08-30 20:43:00,150.296,150.318,150.294,150.305,431900000.0
2006-08-30 20:44:00,150.299,150.31,150.295,150.308,854799997.0
2006-08-30 20:45:00,150.32,150.329,150.315,150.315,680899998.0
2006-08-30 20:46:00,150.32,150.325,150.31,150.32,610499997.0
2006-08-30 20:47:00,150.308,150.314,150.285,150.297,867699999.0
2006-08-30 20:48:00,150.293,150.304,150.29,150.29,506400000.0
2006-08-30 20:49:00,150.295,150.3,150.29,150.3,424099998.0
2006-08-30 20:50:00,150.293,150.301,150.279,150.292,1209199994.0
2006-08-30 20:51:00,150.292,150.297,150.282,150.291,506199997.0
2006-08-30 20:52:00,150.29,150.298,150.288,150.288,290399998.0
2006-08-30 20:53:00,150.287,150.308,150.285,150.305,711400001.0
2006-08-30 20:54:00,150.299,150.302,150.286,150.296,185999999.0
2006-08-30 20:55:00,150.291,150.304,150.285,150.286,869399994.0
2006-08-30 20:56:00,150.285,150.295,150.283,150.285,803700003.0
2006-08-30 20:57:00,150.285,150.298,150.279,150.287,690399999.0
2006-08-30 20:58:00,150.3,150.3,150.28,150.28,1216200003.0
2006-08-30 20:59:00,150.28,150.316,150.278,150.316,1257699990.0
2006-08-30 21:00:00,150.312,150.319,150.282,150.29,1092400006.0
2006-08-30 21:01:00,150.298,150.298,150.28,150.296,996500000.0
2006-08-30 21:02:00,150.287,150.289,150.265,150.265,540399996.0
2006-08-30 21:03:00,150.268,150.281,150.26,150.265,960000000.0
2006-08-30 21:04:00,150.266,150.277,150.262,150.275,507599999.0
2006-08-30 21:05:00,150.279,150.284,150.266,150.283,674599996.0
2006-08-30 21:06:00,150.274,150.274,150.25,150.257,576400002.0
2006-08-30 21:07:00,150.26,150.265,150.252,150.26,551699997.0
2006-08-30 21:08:00,150.264,150.282,150.263,150.273,337800001.0
2006-08-30 21:09:00,150.272,150.272,150.25,150.25,198599999.0
2006-08-30 21:10:00,150.251,150.289,150.221,150.246,369300000.0
2006-08-30 21:11:00,150.245,150.257,150.243,150.257,248100000.0
2006-08-30 21:12:00,150.263,150.267,150.254,150.256,599900000.0
2006-08-30 21:13:00,150.259,150.28,150.259,150.28,509399999.0
2006-08-30 21:14:00,150.273,150.287,150.267,150.285,780900005.0
2006-08-30 21:15:00,150.288,150.288,150.265,150.265,819800004.0
2006-08-30 21:16:00,150.261,150.279,150.261,150.274,626299994.0
2006-08-30 21:17:00,150.273,150.285,150.268,150.27,790400003.0
2006-08-30 21:18:00,150.272,150.28,150.27,150.277,368599994.0
2006-08-30 21:19:00,150.277,150.29,150.261,150.289,594599997.0
2006-08-30 21:20:00,150.29,150.295,150.276,150.293,1123199998.0
2006-08-30 21:21:00,150.298,150.309,150.278,150.278,729199994.0
2006-08-30 21:22:00,150.28,150.285,150.27,150.28,1094199993.0
2006-08-30 21:23:00,150.282,150.293,150.281,150.29,682900000.0
2006-08-30 21:24:00,150.284,150.294,150.279,150.288,410299998.0
2006-08-30 21:25:00,150.286,150.291,150.269,150.279,659400001.0
2006-08-30 21:26:00,150.272,150.281,150.254,150.26,314299996.0
2006-08-30 21:27:00,150.269,150.282,150.269,150.279,260800002.0
2006-08-30 21:28:00,150.275,150.286,150.275,150.278,45900000.0
2006-08-30 21:29:00,150.278,150.289,150.276,150.28,188800002.0
2006-08-30 21:30:00,150.276,150.287,150.273,150.274,274800004.0
2006-08-30 21:31:00,150.271,150.285,150.271,150.285,36500000.0
2006-08-30 21:32:00,150.282,150.294,150.279,150.28,495900000.0
2006-08-30 21:33:00,150.282,150.296,150.282,150.29,166699997.0
2006-08-30 21:34:00,150.287,150.29,150.278,150.28,323000003.0
2006-08-30 21:35:00,150.278,150.283,150.271,150.276,273700001.0
2006-08-30 21:36:00,150.28,150.282,150.272,150.275,390300001.0
2006-08-30 21:37:00,150.278,150.283,150.272,150.278,109500000.0
2006-08-30 21:38:00,150.276,150.276,150.265,150.265,106899999.0
2006-08-30 21:39:00,150.26,150.265,150.255,150.265,180299998.0
2006-08-30 21:40:00,150.265,150.274,150.262,150.274,208200001.0
2006-08-30 21:41:00,150.277,150.277,150.263,150.273,137000003.0
2006-08-30 21:42:00,150.272,150.281,150.272,150.272,390800000.0
2006-08-30 21:43:00,150.261,150.261,150.22,150.221,451900002.0
2006-08-30 21:44:00,150.22,150.228,150.208,150.221,542299998.0
2006-08-30 21:45:00,150.223,150.241,150.223,150.225,265500001.0
2006-08-30 21:46:00,150.228,150.243,150.228,150.232,510899998.0
2006-08-30 21:47:00,150.239,150.244,150.23,150.24,490000004.0
2006-08-30 21:48:00,150.238,150.24,150.225,150.239,199600003.0
2006-08-30 21:49:00,150.233,150.241,150.223,150.223,112600001.0
2006-08-30 21:50:00,150.225,150.23,150.225,150.23,103900002.0
2006-08-30 21:51:00,150.226,150.23,150.221,150.23,169200000.0
2006-08-30 21:52:00,150.227,150.243,150.227,150.233,92099999.0
2006-08-30 21:53:00,150.233,150.24,150.228,150.228,92599999.0
2006-08-30 21:54:00,150.228,150.23,150.22,150.225,130800001.0
2006-08-30 21:55:00,150.242,150.242,150.229,150.231,66299999.0
2006-08-30 21:56:00,150.23,150.242,150.23,150.233,123400001.0
2006-08-30 21:57:00,150.235,150.25,150.235,150.248,53800000.0
2006-08-30 21:58:00,150.253,150.271,150.253,150.271,95100003.0
2006-08-30 21:59:00,150.267,150.27,150.253,150.253,78900000.0
2006-08-30 22:00:00,150.249,150.249,150.244,150.245,177600001.0
2006-08-30 22:01:00,150.25,150.257,150.242,150.245,367299998.0
2006-08-30 22:02:00,150.246,150.254,150.238,150.241,420899996.0
2006-08-30 22:03:00,150.24,150.245,150.24,150.24,177599999.0
2006-08-30 22:04:00,150.247,150.252,150.238,150.238,324299998.0
2006-08-30 22:05:00,150.232,150.233,150.222,150.231,113400002.0
2006-08-30 22:06:00,150.232,150.235,150.229,150.23,80900000.0
2006-08-30 22:07:00,150.232,150.239,150.225,150.239,58800000.0
2006-08-30 22:08:00,150.244,150.253,150.239,150.253,174700000.0
2006-08-30 22:09:00,150.253,150.257,150.252,150.252,128600001.0
2006-08-30 22:10:00,150.218,150.255,150.214,150.234,115099999.0
2006-08-30 22:11:00,150.249,150.273,150.249,150.264,85000000.0
2006-08-30 22:12:00,150.265,150.278,150.265,150.275,297599998.0
2006-08-30 22:13:00,150.275,150.278,150.252,150.256,103200002.0
2006-08-30 22:14:00,150.26,150.267,150.249,150.26,118099998.0
2006-08-30 22:15:00,150.284,150.328,150.283,150.311,225700000.0
2006-08-30 22:16:00,150.322,150.339,150.317,150.322,108800000.0
2006-08-30 22:17:00,150.313,150.313,150.304,150.312,109800003.0
2006-08-30 22:18:00,150.314,150.314,150.305,150.306,118400001.0
2006-08-30 22:19:00,150.309,150.319,150.305,150.31,76199999.0
2006-08-30 22:20:00,150.305,150.305,150.274,150.274,90200000.0
2006-08-30 22:21:00,150.274,150.317,150.274,150.317,30000000.0
2006-08-30 22:22:00,150.331,150.331,150.321,150.322,252699997.0
2006-08-30 22:23:00,150.32,150.32,150.315,150.32,297499998.0
2006-08-30 22:24:00,150.32,150.32,150.315,150.318,113500002.0
2006-08-30 22:25:00,150.318,150.327,150.313,150.315,219799997.0
2006-08-30 22:26:00,150.312,150.312,150.298,150.298,173899999.0
2006-08-30 22:27:00,150.291,150.297,150.284,150.293,641600001.0
2006-08-30 22:28:00,150.268,150.281,150.25,150.25,250399999.0
2006-08-30 22:29:00,150.298,150.298,150.291,150.291,70299998.0
2006-08-30 22:30:00,150.289,150.289,150.286,150.289,80500000.0
2006-08-30 22:31:00,150.289,150.296,150.276,150.276,132800000.0
2006-08-30 22:32:00,150.271,150.271,150.236,150.25,187299998.0
2006-08-30 22:33:00,150.264,150.271,150.249,150.271,244799999.0
2006-08-30 22:34:00,150.27,150.275,150.262,150.27,226799999.0
2006-08-30 22:35:00,150.268,150.287,150.268,150.27,124500001.0
2006-08-30 22:36:00,150.272,150.278,150.267,150.274,438100003.0
2006-08-30 22:37:00,150.275,150.28,150.272,150.275,324099999.0
2006-08-30 22:38:00,150.273,150.299,150.273,150.291,249399999.0
2006-08-30 22:39:00,150.293,150.303,150.291,150.291,404500002.0
2006-08-30 22:40:00,150.29,150.305,150.287,150.303,429499998.0
2006-08-30 22:41:00,150.303,150.309,150.285,150.285,145900000.0
2006-08-30 22:42:00,150.293,150.297,150.287,150.287,256999999.0
2006-08-30 22:43:00,150.292,150.305,150.244,150.244,67200000.0
2006-08-30 22:44:00,150.281,150.287,150.276,150.282,273100000.0
2006-08-30 22:45:00,150.29,150.312,150.29,150.3,244500000.0
2006-08-30 22:46:00,150.3,150.314,150.3,150.311,31000000.0
2006-08-30 22:47:00,150.309,150.309,150.297,150.305,111300000.0
2006-08-30 22:48:00,150.303,150.303,150.295,150.296,388199999.0
2006-08-30 22:49:00,150.297,150.306,150.287,150.3,235900003.0
2006-08-30 22:50:00,150.303,150.307,150.302,150.304,61100000.0
2006-08-30 22:51:00,150.304,150.308,150.296,150.303,206500001.0
2006-08-30 22:52:00,150.307,150.321,150.307,150.312,139700000.0
2006-08-30 22:53:00,150.305,150.317,150.303,150.31,214299999.0
2006-08-30 22:54:00,150.308,150.308,150.296,150.305,124400002.0
2006-08-30 22:55:00,150.295,150.313,150.295,150.303,119800000.0
2006-08-30 22:56:00,150.309,150.316,150.298,150.316,119099999.0
2006-08-30 22:57:00,150.317,150.325,150.317,150.323,194000000.0
2006-08-30 22:58:00,150.332,150.338,150.327,150.327,151799999.0
2006-08-30 22:59:00,150.306,150.322,150.258,150.322,129299997.0
2006-08-30 23:00:00,150.325,150.332,150.234,150.25,61900000.0
2006-08-30 23:01:00,150.282,150.288,150.219,150.23,105700001.0
2006-08-30 23:02:00,150.232,150.265,150.232,150.25,109499998.0
2006-08-30 23:03:00,150.257,150.259,150.218,150.24,62400001.0
2006-08-30 23:04:00,150.188,150.261,150.188,150.251,143400001.0
2006-08-30 23:05:00,150.259,150.274,150.208,150.238,77300000.0
2006-08-30 23:06:00,150.213,150.237,150.204,150.212,195299998.0
2006-08-30 23:07:00,150.275,150.279,150.228,150.265,102799999.0
2006-08-30 23:08:00,150.248,150.278,150.23,150.249,120799997.0
2006-08-30 23:09:00,150.235,150.293,150.23,150.285,50100001.0
2006-08-30 23:10:00,150.28,150.287,150.232,150.261,57100000.0
2006-08-30 23:11:00,150.26,150.296,150.25,150.291,87200000.0
2006-08-30 23:12:00,150.273,150.305,150.25,150.3,151399997.0
2006-08-30 23:13:00,150.3,150.3,150.245,150.252,56800000.0
2006-08-30 23:14:00,150.268,150.304,150.255,150.283,114500002.0
2006-08-30 23:15:00,150.215,150.288,150.197,150.281,79199999.0
2006-08-30 23:16:00,150.281,150.294,150.253,150.285,102000001.0
2006-08-30 23:17:00,150.287,150.294,150.25,150.291,104700000.0
2006-08-30 23:18:00,150.27,150.29,150.24,150.24,71400000.0
2006-08-30 23:19:00,150.283,150.283,150.215,150.216,91400000.0
2006-08-30 23:20:00,150.265,150.266,150.201,150.201,50100001.0
2006-08-30 23:21:00,150.243,150.261,150.23,150.23,43999999.0
2006-08-30 23:22:00,150.165,150.207,150.13,150.206,84400000.0
2006-08-30 23:23:00,150.26,150.275,150.237,150.255,138200002.0
2006-08-30 23:24:00,150.305,150.305,150.282,150.282,52699998.0
2006-08-30 23:25:00,150.258,150.258,150.251,150.257,52900000.0
2006-08-30 23:26:00,150.258,150.258,150.245,150.253,175499999.0
2006-08-30 23:27:00,150.261,150.263,150.248,150.259,186300000.0
2006-08-30 23:28:00,150.259,150.269,150.259,150.269,23900000.0
2006-08-30 23:29:00,150.27,150.273,150.245,150.273,133099999.0
2006-08-30 23:30:00,150.278,150.281,150.276,150.277,70900001.0
2006-08-30 23:31:00,150.286,150.295,150.286,150.29,99899997.0
2006-08-30 23:32:00,150.281,150.281,150.279,150.279,6400000.0
2006-08-30 23:33:00,150.284,150.3,150.284,150.295,56800000.0
2006-08-30 23:34:00,150.288,150.298,150.288,150.296,81199998.0
2006-08-30 23:35:00,150.302,150.302,150.288,150.302,71399999.0
2006-08-30 23:36:00,150.297,150.31,150.297,150.298,92199998.0
2006-08-30 23:37:00,150.302,150.302,150.208,150.208,127300003.0
2006-08-30 23:38:00,150.303,150.315,150.3,150.302,126000002.0
2006-08-30 23:39:00,150.312,150.312,150.302,150.307,58400000.0
2006-08-30 23:40:00,150.299,150.307,150.294,150.294,98700002.0
2006-08-30 23:41:00,150.282,150.298,150.282,150.296,62299998.0
2006-08-30 23:42:00,150.25,150.285,150.207,150.285,196700000.0
2006-08-30 23:43:00,150.301,150.308,150.245,150.263,125599998.0
2006-08-30 23:44:00,150.295,150.324,150.295,150.324,99900000.0
2006-08-30 23:45:00,150.28,150.28,150.275,150.28,90900001.0
2006-08-30 23:46:00,150.328,150.349,150.314,150.324,68000000.0
2006-08-30 23:47:00,150.345,150.361,150.323,150.34,54700000.0
2006-08-30 23:48:00,150.282,150.341,150.282,150.341,41600001.0
2006-08-30 23:49:00,150.337,150.337,150.322,150.322,73000001.0
2006-08-30 23:50:00,150.33,150.335,150.33,150.33,45199999.0
2006-08-30 23:51:00,150.322,150.335,150.322,150.33,98600002.0
2006-08-30 23:52:00,150.325,150.335,150.322,150.325,77200000.0
2006-08-30 23:53:00,150.328,150.34,150.323,150.323,62600001.0
2006-08-30 23:54:00,150.325,150.325,150.315,150.322,58100001.0
2006-08-30 23:55:00,150.316,150.316,150.307,150.307,16800000.0
2006-08-30 23:56:00,150.308,150.315,150.305,150.315,131299999.0
2006-08-30 23:57:00,150.317,150.323,150.314,150.323,87099998.0
2006-08-30 23:58:00,150.32,150.325,150.312,150.313,120899999.0
2006-08-30 23:59:00,150.31,150.322,150.309,150.322,88899998.0
2006-08-31 00:00:00,150.292,150.292,150.28,150.28,94599999.0
2006-08-31 00:01:00,150.276,150.283,150.274,150.275,89200000.0
2006-08-31 00:02:00,150.283,150.292,150.283,150.29,91400001.0
2006-08-31 00:03:00,150.292,150.292,150.275,150.275,160100005.0
2006-08-31 00:04:00,150.283,150.289,150.282,150.289,48800000.0
2006-08-31 00:05:00,150.293,150.303,150.292,150.303,88000002.0
2006-08-31 00:06:00,150.308,150.31,150.308,150.309,29900000.0
2006-08-31 00:07:00,150.308,150.309,150.3,150.3,62400000.0
2006-08-31 00:08:00,150.296,150.304,150.272,150.272,100899998.0
2006-08-31 00:09:00,150.288,150.304,150.288,150.301,102999998.0
2006-08-31 00:10:00,150.302,150.311,150.302,150.31,50900000.0
2006-08-31 00:11:00,150.308,150.309,150.308,150.309,28700000.0
2006-08-31 00:12:00,150.322,150.322,150.309,150.318,29599999.0
2006-08-31 00:13:00,150.307,150.31,150.305,150.307,134200003.0
2006-08-31 00:14:00,150.31,150.31,150.305,150.31,25600000.0
2006-08-31 00:15:00,150.313,150.317,150.298,150.298,94500001.0
2006-08-31 00:16:00,150.299,150.308,150.291,150.306,92900000.0
2006-08-31 00:17:00,150.307,150.315,150.307,150.315,57999999.0
2006-08-31 00:18:00,150.31,150.315,150.308,150.308,29600000.0
2006-08-31 00:19:00,150.3,150.304,150.296,150.298,75899999.0
2006-08-31 00:20:00,150.302,150.311,150.295,150.302,82100001.0
2006-08-31 00:21:00,150.296,150.306,150.296,150.301,73199999.0
2006-08-31 00:22:00,150.29,150.302,150.29,150.298,116899999.0
2006-08-31 00:23:00,150.3,150.3,150.284,150.284,12900000.0
2006-08-31 00:24:00,150.287,150.294,150.285,150.285,84799999.0
2006-08-31 00:25:00,150.28,150.284,150.273,150.278,123299996.0
2006-08-31 00:26:00,150.277,150.296,150.275,150.296,99399998.0
2006-08-31 00:27:00,150.312,150.318,150.312,150.318,22400000.0
2006-08-31 00:28:00,150.32,150.322,150.28,150.28,65800000.0
2006-08-31 00:29:00,150.283,150.299,150.283,150.29,67200000.0
2006-08-31 00:30:00,150.291,150.301,150.29,150.292,110300000.0
2006-08-31 00:31:00,150.286,150.29,150.278,150.278,69900001.0
2006-08-31 00:32:00,150.277,150.278,150.277,150.278,26400000.0
2006-08-31 00:33:00,150.292,150.294,150.259,150.259,62800000.0
2006-08-31 00:34:00,150.282,150.29,150.28,150.284,146299999.0
2006-08-31 00:35:00,150.275,150.278,150.266,150.273,63199999.0
2006-08-31 00:36:00,150.267,150.275,150.267,150.272,55700000.0
2006-08-31 00:37:00,150.274,150.279,150.272,150.278,174000004.0
2006-08-31 00:38:00,150.275,150.286,150.272,150.272,54500000.0
2006-08-31 00:39:00,150.264,150.287,150.263,150.287,106400000.0
2006-08-31 00:40:00,150.28,150.28,150.27,150.28,80200001.0
2006-08-31 00:41:00,150.28,150.285,150.28,150.28,69300000.0
2006-08-31 00:42:00,150.275,150.285,150.275,150.28,58799999.0
2006-08-31 00:43:00,150.292,150.295,150.248,150.25,134799998.0
2006-08-31 00:44:00,150.281,150.284,150.259,150.274,55300000.0
2006-08-31 00:45:00,150.277,150.278,150.271,150.271,56000000.0
2006-08-31 00:46:00,150.274,150.278,150.273,150.273,29600000.0
2006-08-31 00:47:00,150.275,150.277,150.267,150.269,91600002.0
2006-08-31 00:48:00,150.272,150.272,150.259,150.267,96600001.0
2006-08-31 00:49:00,150.275,150.295,150.266,150.284,107600001.0
2006-08-31 00:50:00,150.277,150.295,150.277,150.294,40299999.0
2006-08-31 00:51:00,150.305,150.305,150.293,150.3,132000000.0
2006-08-31 00:52:00,150.298,150.309,150.291,150.291,141200002.0
2006-08-31 00:53:00,150.283,150.283,150.28,150.28,14400000.0
2006-08-31 00:54:00,150.28,150.285,150.275,150.28,120799999.0
2006-08-31 00:55:00,150.274,150.285,150.271,150.271,128700002.0
2006-08-31 00:56:00,150.266,150.271,150.255,150.255,57800000.0
2006-08-31 00:57:00,150.246,150.249,150.23,150.23,76999998.0
2006-08-31 00:58:00,150.237,150.248,150.223,150.228,81000001.0
2006-08-31 00:59:00,150.234,150.249,150.234,150.239,61500002.0
2006-08-31 01:00:00,150.235,150.246,150.229,150.241,75700000.0
2006-08-31 01:01:00,150.237,150.237,150.224,150.236,116200001.0
2006-08-31 01:02:00,150.248,150.248,150.228,150.229,78600000.0
2006-08-31 01:03:00,150.217,150.24,150.217,150.24,68700000.0
2006-08-31 01:04:00,150.235,150.235,150.222,150.23,177300000.0
2006-08-31 01:05:00,150.235,150.246,150.235,150.238,61600001.0
2006-08-31 01:06:00,150.236,150.243,150.23,150.23,102100002.0
2006-08-31 01:07:00,150.228,150.228,150.218,150.222,91100000.0
2006-08-31 01:08:00,150.22,150.225,150.207,150.207,71499998.0
2006-08-31 01:09:00,150.202,150.212,150.202,150.212,31700000.0
2006-08-31 01:10:00,150.223,150.225,150.211,150.218,111699999.0
2006-08-31 01:11:00,150.219,150.229,150.215,150.218,71899999.0
2006-08-31 01:12:00,150.229,150.229,150.203,150.21,163000000.0
2006-08-31 01:13:00,150.208,150.208,150.202,150.208,181200002.0
2006-08-31 01:14:00,150.208,150.217,150.203,150.217,98499999.0
2006-08-31 01:15:00,150.21,150.21,150.19,150.19,111400001.0
2006-08-31 01:16:00,150.199,150.22,150.193,150.22,64300000.0
2006-08-31 01:17:00,150.214,150.214,150.196,150.197,148999999.0
2006-08-31 01:18:00,150.198,150.213,150.196,150.2,113500001.0
2006-08-31 01:19:00,150.203,150.21,150.184,150.184,139699999.0
2006-08-31 01:20:00,150.197,150.204,150.195,150.204,119800001.0
2006-08-31 01:21:00,150.187,150.2,150.187,150.193,72100000.0
2006-08-31 01:22:00,150.193,150.198,150.179,150.187,115600003.0
2006-08-31 01:23:00,150.195,150.195,150.172,150.182,172100001.0
2006-08-31 01:24:00,150.173,150.192,150.171,150.171,113700000.0
2006-08-31 01:25:00,150.188,150.19,150.188,150.19,10400000.0
2006-08-31 01:26:00,150.195,150.207,150.188,150.195,108800000.0
2006-08-31 01:27:00,150.197,150.199,150.194,150.199,85299999.0
2006-08-31 01:28:00,150.202,150.202,150.184,150.184,90200002.0
2006-08-31 01:29:00,150.192,150.198,150.185,150.194,73900000.0
2006-08-31 01:30:00,150.19,150.193,150.179,150.187,85500000.0
2006-08-31 01:31:00,150.181,150.198,150.181,150.186,71400000.0
2006-08-31 01:32:00,150.184,150.205,150.184,150.205,33900000.0
2006-08-31 01:33:00,150.196,150.196,150.181,150.183,66800000.0
2006-08-31 01:34:00,150.193,150.209,150.178,150.183,136499998.0
2006-08-31 01:35:00,150.19,150.196,150.185,150.196,122599997.0
2006-08-31 01:36:00,150.188,150.19,150.183,150.183,25700000.0
2006-08-31 01:37:00,150.177,150.179,150.159,150.159,160199997.0
2006-08-31 01:38:00,150.156,150.165,150.147,150.165,53700000.0
2006-08-31 01:39:00,150.17,150.17,150.15,150.152,74599998.0
2006-08-31 01:40:00,150.145,150.171,150.138,150.171,137299995.0
2006-08-31 01:41:00,150.183,150.191,150.182,150.182,73600000.0
2006-08-31 01:42:00,150.188,150.191,150.182,150.19,116400000.0
2006-08-31 01:43:00,150.185,150.21,150.185,150.208,69500000.0
2006-08-31 01:44:00,150.2,150.203,150.194,150.198,127400002.0
2006-08-31 01:45:00,150.195,150.212,150.192,150.212,140900000.0
2006-08-31 01:46:00,150.205,150.207,150.142,150.187,154799996.0
2006-08-31 01:47:00,150.209,150.212,150.205,150.207,92300000.0
2006-08-31 01:48:00,150.196,150.204,150.196,150.203,57399999.0
2006-08-31 01:49:00,150.203,150.207,150.073,150.073,38600000.0
2006-08-31 01:50:00,150.035,150.05,150.035,150.05,57199999.0
2006-08-31 01:51:00,150.121,150.32,150.121,150.32,161599997.0
2006-08-31 01:52:00,150.299,150.299,150.275,150.287,103099998.0
2006-08-31 01:53:00,150.284,150.293,150.262,150.293,102700001.0
2006-08-31 01:54:00,150.322,150.342,150.318,150.334,94400002.0
2006-08-31 01:55:00,150.355,150.358,150.332,150.358,54900000.0
2006-08-31 01:56:00,150.348,150.377,150.346,150.353,185199999.0
2006-08-31 01:57:00,150.358,150.362,150.358,150.362,11000000.0
2006-08-31 01:58:00,150.368,150.368,150.362,150.362,10400000.0
2006-08-31 01:59:00,150.362,150.394,150.355,150.394,39400000.0
2006-08-31 02:00:00,150.304,150.357,150.151,150.357,65300002.0
2006-08-31 02:01:00,150.429,150.429,150.405,150.405,107099998.0
2006-08-31 02:02:00,150.409,150.437,150.403,150.437,73500002.0
2006-08-31 02:03:00,150.33,150.435,150.209,150.423,183799997.0
2006-08-31 02:04:00,150.428,150.428,150.41,150.415,42200000.0
2006-08-31 02:05:00,150.395,150.406,150.385,150.396,109399998.0
2006-08-31 02:06:00,150.401,150.428,150.401,150.428,54000000.0
2006-08-31 02:07:00,150.429,150.441,150.419,150.419,79800002.0
2006-08-31 02:08:00,150.418,150.434,150.416,150.434,119300001.0
2006-08-31 02:09:00,150.451,150.459,150.443,150.445,110500002.0
2006-08-31 02:10:00,150.459,150.476,150.447,150.453,111900000.0
2006-08-31 02:11:00,150.464,150.474,150.461,150.461,100800000.0
2006-08-31 02:12:00,150.443,150.443,150.429,150.436,74200000.0
2006-08-31 02:13:00,150.447,150.48,150.446,150.473,152000001.0
2006-08-31 02:14:00,150.476,150.494,150.086,150.086,92700002.0
2006-08-31 02:15:00,150.528,150.551,150.527,150.551,104600001.0
2006-08-31 02:16:00,150.563,150.571,150.552,150.558,81999999.0
2006-08-31 02:17:00,150.563,150.565,150.556,150.565,125300000.0
2006-08-31 02:18:00,150.563,150.563,150.541,150.546,131699999.0
2006-08-31 02:19:00,150.53,150.53,150.508,150.517,137100001.0
2006-08-31 02:20:00,150.515,150.515,150.491,150.5,75599999.0
2006-08-31 02:21:00,150.496,150.496,150.477,150.477,51200000.0
2006-08-31 02:22:00,150.475,150.497,150.469,150.491,83400000.0
2006-08-31 02:23:00,150.495,150.498,150.462,150.468,89299999.0
2006-08-31 02:24:00,150.475,150.487,150.475,150.485,40000001.0
2006-08-31 02:25:00,150.48,150.49,150.477,150.477,50500000.0
2006-08-31 02:26:00,150.478,150.493,150.478,150.493,115000002.0
2006-08-31 02:27:00,150.491,150.498,150.482,150.495,83000000.0
2006-08-31 02:28:00,150.49,150.505,150.49,150.505,55199999.0
2006-08-31 02:29:00,150.507,150.518,150.507,150.51,117599999.0
2006-08-31 02:30:00,150.51,150.511,150.497,150.497,77800000.0
2006-08-31 02:31:00,150.488,150.488,150.46,150.47,42400000.0
2006-08-31 02:32:00,150.469,150.474,150.463,150.467,72100000.0
2006-08-31 02:33:00,150.466,150.472,150.464,150.472,34200000.0
2006-08-31 02:34:00,150.473,150.487,150.473,150.487,40800000.0
2006-08-31 02:35:00,150.483,150.483,150.47,150.477,56700000.0
2006-08-31 02:36:00,150.469,150.47,150.459,150.468,111900002.0
2006-08-31 02:37:00,150.468,150.468,150.463,150.467,78400001.0
2006-08-31 02:38:00,150.468,150.468,150.452,150.452,54299999.0
2006-08-31 02:39:00,150.453,150.453,150.437,150.44,90600000.0
2006-08-31 02:40:00,150.443,150.448,150.44,150.442,123299998.0
2006-08-31 02:41:00,150.44,150.456,150.44,150.45,75300000.0
2006-08-31 02:42:00,150.433,150.447,150.429,150.437,59799999.0
2006-08-31 02:43:00,150.438,150.449,150.438,150.449,70900000.0
2006-08-31 02:44:00,150.447,150.447,150.433,150.445,115199999.0
2006-08-31 02:45:00,150.445,150.445,150.433,150.44,99899999.0
2006-08-31 02:46:00,150.449,150.462,150.438,150.455,134600002.0
2006-08-31 02:47:00,150.471,150.471,150.453,150.464,67000000.0
2006-08-31 02:48:00,150.463,150.463,150.452,150.455,31200000.0
2006-08-31 02:49:00,150.46,150.466,150.45,150.466,100499999.0
2006-08-31 02:50:00,150.47,150.477,150.47,150.477,23200000.0
2006-08-31 02:51:00,150.469,150.469,150.459,150.465,60099999.0
2006-08-31 02:52:00,150.466,150.468,150.451,150.459,67600001.0
2006-08-31 02:53:00,150.443,150.443,150.423,150.428,19200000.0
2006-08-31 02:54:00,150.432,150.432,150.407,150.407,43999999.0
2006-08-31 02:55:00,150.415,150.42,150.395,150.404,93400000.0
2006-08-31 02:56:00,150.42,150.426,150.406,150.423,151100002.0
2006-08-31 02:57:00,150.423,150.429,150.39,150.39,160600001.0
2006-08-31 02:58:00,150.4,150.405,150.387,150.405,24800000.0
2006-08-31 02:59:00,150.402,150.402,150.379,150.392,143800003.0
2006-08-31 03:00:00,150.401,150.401,150.389,150.389,12800000.0
2006-08-31 03:01:00,150.397,150.405,150.397,150.399,74699999.0
2006-08-31 03:02:00,150.394,150.409,150.391,150.393,52999999.0
2006-08-31 03:03:00,150.384,150.392,150.374,150.392,91699999.0
2006-08-31 03:04:00,150.37,150.385,150.37,150.385,33600000.0
2006-08-31 03:05:00,150.386,150.386,150.365,150.365,105700001.0
2006-08-31 03:06:00,150.379,150.383,150.352,150.364,76500000.0
2006-08-31 03:07:00,150.366,150.366,150.35,150.359,61999999.0
2006-08-31 03:08:00,150.358,150.365,150.351,150.365,20000000.0
2006-08-31 03:09:00,150.363,150.363,150.344,150.344,60000000.0
2006-08-31 03:10:00,150.351,150.354,150.337,150.337,130200003.0
2006-08-31 03:11:00,150.337,150.351,150.334,150.351,86100000.0
2006-08-31 03:12:00,150.35,150.356,150.344,150.353,94699999.0
2006-08-31 03:13:00,150.365,150.365,150.355,150.363,85499998.0
2006-08-31 03:14:00,150.357,150.375,150.355,150.375,57700001.0
2006-08-31 03:15:00,150.372,150.372,150.368,150.368,30400000.0
2006-08-31 03:16:00,150.365,150.384,150.365,150.37,111699999.0
2006-08-31 03:17:00,150.38,150.38,150.362,150.37,42100000.0
2006-08-31 03:18:00,150.373,150.387,150.373,150.385,82599999.0
2006-08-31 03:19:00,150.384,150.386,150.384,150.386,18900000.0
2006-08-31 03:20:00,150.385,150.386,150.375,150.375,88700000.0
2006-08-31 03:21:00,150.378,150.386,150.364,150.371,79699999.0
2006-08-31 03:22:00,150.359,150.367,150.343,150.367,146099997.0
2006-08-31 03:23:00,150.36,150.374,150.357,150.369,177600000.0
2006-08-31 03:24:00,150.358,150.36,150.342,150.342,94300000.0
2006-08-31 03:25:00,150.342,150.352,150.339,150.348,214800000.0
2006-08-31 03:26:00,150.356,150.363,150.351,150.359,50200000.0
2006-08-31 03:27:00,150.358,150.369,150.353,150.353,76800000.0
2006-08-31 03:28:00,150.358,150.362,150.358,150.362,27899999.0
2006-08-31 03:29:00,150.368,150.368,150.362,150.362,70700000.0
2006-08-31 03:30:00,150.349,150.358,150.32,150.352,77200000.0
2006-08-31 03:31:00,150.361,150.366,150.358,150.362,71199998.0
2006-08-31 03:32:00,150.362,150.369,150.36,150.363,73600001.0
2006-08-31 03:33:00,150.363,150.384,150.363,150.364,128199997.0
2006-08-31 03:34:00,150.366,150.37,150.362,150.362,208100007.0
2006-08-31 03:35:00,150.357,150.365,150.353,150.353,73300000.0
2006-08-31 03:36:00,150.348,150.352,150.348,150.352,10600000.0
2006-08-31 03:37:00,150.345,150.345,150.34,150.34,37800001.0
2006-08-31 03:38:00,150.338,150.338,150.324,150.336,48300000.0
2006-08-31 03:39:00,150.34,150.34,150.326,150.335,43000000.0
2006-08-31 03:40:00,150.33,150.335,150.33,150.335,26400000.0
2006-08-31 03:41:00,150.333,150.346,150.333,150.346,105999998.0
2006-08-31 03:42:00,150.35,150.354,150.345,150.351,190800002.0
2006-08-31 03:43:00,150.362,150.37,150.357,150.357,44800000.0
2006-08-31 03:44:00,150.344,150.344,150.32,150.32,51799999.0
2006-08-31 03:45:00,150.332,150.334,150.312,150.312,101699999.0
2006-08-31 03:46:00,150.309,150.309,150.288,150.302,110399998.0
2006-08-31 03:47:00,150.299,150.302,150.294,150.302,59200000.0
2006-08-31 03:48:00,150.319,150.33,150.318,150.33,45999999.0
2006-08-31 03:49:00,150.312,150.312,150.308,150.308,20000000.0
2006-08-31 03:50:00,150.308,150.308,150.301,150.303,55900000.0
2006-08-31 03:51:00,150.301,150.301,150.292,150.299,68099999.0
2006-08-31 03:52:00,150.31,150.31,150.31,150.31,50300000.0
2006-08-31 03:53:00,150.311,150.314,150.305,150.305,88500000.0
2006-08-31 03:54:00,150.306,150.317,150.306,150.317,56800001.0
2006-08-31 03:55:00,150.317,150.32,150.308,150.315,61900001.0
2006-08-31 03:56:00,150.312,150.318,150.312,150.318,50400000.0
2006-08-31 03:57:00,150.318,150.318,150.293,150.312,72500002.0
2006-08-31 03:58:00,150.309,150.309,150.295,150.304,110600000.0
2006-08-31 03:59:00,150.309,150.32,150.303,150.31,111000002.0
2006-08-31 04:00:00,150.312,150.325,150.312,150.325,15500000.0
2006-08-31 04:01:00,150.332,150.34,150.324,150.324,107500002.0
2006-08-31 04:02:00,150.325,150.33,150.322,150.322,63900001.0
2006-08-31 04:03:00,150.327,150.341,150.327,150.34,40000000.0
2006-08-31 04:04:00,150.348,150.348,150.343,150.343,52800000.0
2006-08-31 04:05:00,150.338,150.344,150.332,150.34,69100001.0
2006-08-31 04:06:00,150.342,150.342,150.324,150.324,108400002.0
2006-08-31 04:07:00,150.327,150.327,150.31,150.316,89099999.0
2006-08-31 04:08:00,150.32,150.32,150.302,150.308,99500000.0
2006-08-31 04:09:00,150.308,150.341,150.308,150.338,144700000.0
2006-08-31 04:10:00,150.335,150.335,150.325,150.328,97799997.0
2006-08-31 04:11:00,150.327,150.331,150.31,150.319,108399998.0
2006-08-31 04:12:00,150.314,150.32,150.313,150.313,41600000.0
2006-08-31 04:13:00,150.318,150.318,150.312,150.312,55900000.0
2006-08-31 04:14:00,150.307,150.307,150.3,150.3,34300000.0
2006-08-31 04:15:00,150.293,150.295,150.286,150.286,55900000.0
2006-08-31 04:16:00,150.289,150.302,150.286,150.286,87900000.0
2006-08-31 04:17:00,150.288,150.291,150.281,150.282,136400002.0
2006-08-31 04:18:00,150.279,150.296,150.279,150.296,47400000.0
2006-08-31 04:19:00,150.294,150.311,150.294,150.308,97399999.0
2006-08-31 04:20:00,150.31,150.31,150.286,150.291,59200000.0
2006-08-31 04:21:00,150.298,150.299,150.289,150.299,78799999.0
2006-08-31 04:22:00,150.296,150.304,150.282,150.298,81999999.0
2006-08-31 04:23:00,150.291,150.299,150.291,150.299,24000001.0
2006-08-31 04:24:00,150.292,150.296,150.292,150.293,74600000.0
2006-08-31 04:25:00,150.287,150.299,150.287,150.296,114799998.0
2006-08-31 04:26:00,150.307,150.328,150.307,150.321,109600002.0
2006-08-31 04:27:00,150.315,150.315,150.288,150.311,118399998.0
2006-08-31 04:28:00,150.31,150.317,150.305,150.317,85799999.0
2006-08-31 04:29:00,150.313,150.313,150.299,150.308,47700000.0
2006-08-31 04:30:00,150.32,150.32,150.301,150.315,43100000.0
2006-08-31 04:31:00,150.315,150.323,150.312,150.312,41400000.0
2006-08-31 04:32:00,150.328,150.33,150.322,150.328,79199999.0
2006-08-31 04:33:00,150.331,150.339,150.327,150.33,106800001.0
2006-08-31 04:34:00,150.333,150.337,150.319,150.337,73300000.0
2006-08-31 04:35:00,150.329,150.329,150.312,150.327,81599999.0
2006-08-31 04:36:00,150.322,150.327,150.322,150.325,61100002.0
2006-08-31 04:37:00,150.33,150.337,150.326,150.337,59800000.0
2006-08-31 04:38:00,150.342,150.342,150.327,150.327,14400000.0
2006-08-31 04:39:00,150.327,150.327,150.315,150.315,37600000.0
2006-08-31 04:40:00,150.293,150.321,150.275,150.321,129600003.0
2006-08-31 04:41:00,150.33,150.336,150.327,150.33,68800000.0
2006-08-31 04:42:00,150.322,150.337,150.322,150.337,75000001.0
2006-08-31 04:43:00,150.329,150.334,150.322,150.334,99400000.0
2006-08-31 04:44:00,150.34,150.341,150.323,150.341,98699998.0
2006-08-31 04:45:00,150.338,150.338,150.325,150.325,117100000.0
2006-08-31 04:46:00,150.326,150.334,150.321,150.333,90899999.0
2006-08-31 04:47:00,150.348,150.362,150.345,150.362,47399999.0
2006-08-31 04:48:00,150.361,150.361,150.354,150.354,56099999.0
2006-08-31 04:49:00,150.357,150.359,150.349,150.359,80699999.0
2006-08-31 04:50:00,150.356,150.356,150.349,150.349,16800000.0
2006-08-31 04:51:00,150.357,150.368,150.316,150.348,135099999.0
2006-08-31 04:52:00,150.349,150.356,150.349,150.356,40000001.0
2006-08-31 04:53:00,150.364,150.366,150.364,150.366,22499999.0
2006-08-31 04:54:00,150.367,150.367,150.357,150.364,51900001.0
2006-08-31 04:55:00,150.358,150.368,150.358,150.368,158599999.0
2006-08-31 04:56:00,150.37,150.375,150.362,150.365,72100000.0
2006-08-31 04:57:00,150.363,150.37,150.363,150.368,78800001.0
2006-08-31 04:58:00,150.375,150.387,150.375,150.378,96699998.0
2006-08-31 04:59:00,150.372,150.389,150.372,150.374,72199999.0
2006-08-31 05:00:00,150.363,150.374,150.354,150.361,127800000.0
2006-08-31 05:01:00,150.367,150.389,150.367,150.387,112700001.0
2006-08-31 05:02:00,150.388,150.388,150.376,150.38,115900000.0
2006-08-31 05:03:00,150.39,150.39,150.374,150.384,81500000.0
2006-08-31 05:04:00,150.395,150.407,150.394,150.407,173499997.0
2006-08-31 05:05:00,150.405,150.413,150.402,150.402,84900000.0
2006-08-31 05:06:00,150.404,150.414,150.399,150.413,89700001.0
2006-08-31 05:07:00,150.417,150.434,150.41,150.425,70799999.0
2006-08-31 05:08:00,150.43,150.482,150.43,150.482,116699998.0
2006-08-31 05:09:00,150.478,150.478,150.452,150.47,33300000.0
2006-08-31 05:10:00,150.463,150.467,150.46,150.46,102899999.0
2006-08-31 05:11:00,150.475,150.483,150.458,150.483,153400001.0
2006-08-31 05:12:00,150.48,150.514,150.48,150.494,196699997.0
2006-08-31 05:13:00,150.489,150.515,150.489,150.501,127899998.0
2006-08-31 05:14:00,150.5,150.516,150.496,150.51,138899998.0
2006-08-31 05:15:00,150.51,150.51,150.494,150.5,96700001.0
2006-08-31 05:16:00,150.501,150.508,150.491,150.503,74099998.0
2006-08-31 05:17:00,150.5,150.519,150.488,150.488,90199999.0
2006-08-31 05:18:00,150.502,150.515,150.502,150.515,88500000.0
2006-08-31 05:19:00,150.5,150.5,150.5,150.5,3800000.0
2006-08-31 05:20:00,150.508,150.518,150.506,150.518,69600001.0
2006-08-31 05:21:00,150.515,150.515,150.498,150.515,47100000.0
2006-08-31 05:22:00,150.51,150.518,150.506,150.506,52500000.0
2006-08-31 05:23:00,150.486,150.502,150.486,150.497,130599999.0
2006-08-31 05:24:00,150.51,150.515,150.51,150.514,69899999.0
2006-08-31 05:25:00,150.507,150.528,150.507,150.518,142500001.0
2006-08-31 05:26:00,150.533,150.549,150.533,150.542,85099998.0
2006-08-31 05:27:00,150.529,150.534,150.523,150.534,58400000.0
2006-08-31 05:28:00,150.534,150.534,150.508,150.513,53600000.0
2006-08-31 05:29:00,150.513,150.521,150.496,150.519,122400004.0
2006-08-31 05:30:00,150.502,150.51,150.494,150.499,104700001.0
2006-08-31 05:31:00,150.492,150.497,150.481,150.481,114600002.0
2006-08-31 05:32:00,150.484,150.485,150.481,150.481,21600000.0
2006-08-31 05:33:00,150.492,150.492,150.481,150.492,33700000.0
2006-08-31 05:34:00,150.491,150.496,150.491,150.496,10500000.0
2006-08-31 05:35:00,150.498,150.498,150.485,150.489,116700001.0
2006-08-31 05:36:00,150.487,150.498,150.481,150.486,160399999.0
2006-08-31 05:37:00,150.49,150.518,150.49,150.511,44400000.0
2006-08-31 05:38:00,150.517,150.526,150.504,150.513,78899999.0
2006-08-31 05:39:00,150.532,150.538,150.532,150.538,12500000.0
2006-08-31 05:40:00,150.545,150.56,150.528,150.56,48300000.0
2006-08-31 05:41:00,150.565,150.568,150.544,150.544,75300000.0
2006-08-31 05:42:00,150.543,150.554,150.543,150.554,25000000.0
2006-08-31 05:43:00,150.563,150.579,150.551,150.576,148400001.0
2006-08-31 05:44:00,150.57,150.572,150.555,150.555,120200000.0
2006-08-31 05:45:00,150.543,150.543,150.526,150.538,68000001.0
2006-08-31 05:46:00,150.539,150.546,150.529,150.529,74900001.0
2006-08-31 05:47:00,150.527,150.534,150.52,150.528,82299998.0
2006-08-31 05:48:00,150.535,150.556,150.535,150.55,70199999.0
2006-08-31 05:49:00,150.551,150.551,150.527,150.541,141500000.0
2006-08-31 05:50:00,150.552,150.555,150.536,150.536,156199998.0
2006-08-31 05:51:00,150.534,150.543,150.534,150.54,81200000.0
2006-08-31 05:52:00,150.536,150.547,150.536,150.545,99799998.0
2006-08-31 05:53:00,150.549,150.554,150.54,150.554,117800002.0
2006-08-31 05:54:00,150.562,150.57,150.56,150.561,47000000.0
2006-08-31 05:55:00,150.565,150.576,150.564,150.564,59400001.0
2006-08-31 05:56:00,150.555,150.566,150.555,150.566,115300000.0
2006-08-31 05:57:00,150.582,150.584,150.573,150.575,108399999.0
2006-08-31 05:58:00,150.579,150.579,150.566,150.571,60100000.0
2006-08-31 05:59:00,150.566,150.567,150.554,150.56,187499999.0
2006-08-31 06:00:00,150.569,150.584,150.561,150.567,102300002.0
2006-08-31 06:01:00,150.576,150.576,150.576,150.576,51099999.0
2006-08-31 06:02:00,150.587,150.598,150.58,150.583,76200000.0
2006-08-31 06:03:00,150.586,150.588,150.575,150.583,164499999.0
2006-08-31 06:04:00,150.579,150.579,150.557,150.569,121199998.0
2006-08-31 06:05:00,150.577,150.577,150.556,150.562,54400000.0
2006-08-31 06:06:00,150.554,150.577,150.554,150.57,182100001.0
2006-08-31 06:07:00,150.558,150.569,150.55,150.564,87700000.0
2006-08-31 06:08:00,150.57,150.57,150.548,150.56,113600001.0
2006-08-31 06:09:00,150.56,150.567,150.55,150.564,118600003.0
2006-08-31 06:10:00,150.551,150.551,150.529,150.535,36500000.0
2006-08-31 06:11:00,150.529,150.533,150.519,150.528,59200000.0
2006-08-31 06:12:00,150.525,150.545,150.525,150.535,90399999.0
2006-08-31 06:13:00,150.53,150.543,150.526,150.526,80800001.0
2006-08-31 06:14:00,150.538,150.542,150.527,150.527,75200000.0
2006-08-31 06:15:00,150.542,150.543,150.537,150.537,93400002.0
2006-08-31 06:16:00,150.542,150.551,150.537,150.541,50400001.0
2006-08-31 06:17:00,150.545,150.572,150.545,150.572,62900000.0
2006-08-31 06:18:00,150.563,150.568,150.551,150.553,71099999.0
2006-08-31 06:19:00,150.55,150.556,150.534,150.54,73000000.0
2006-08-31 06:20:00,150.528,150.528,150.518,150.519,56899999.0
2006-08-31 06:21:00,150.524,150.526,150.524,150.526,42099998.0
2006-08-31 06:22:00,150.525,150.535,150.525,150.53,60199998.0
2006-08-31 06:23:00,150.531,150.531,150.508,150.52,160400000.0
2006-08-31 06:24:00,150.508,150.508,150.502,150.502,14400000.0
2006-08-31 06:25:00,150.496,150.496,150.472,150.478,123700000.0
2006-08-31 06:26:00,150.474,150.486,150.474,150.486,65399999.0
2006-08-31 06:27:00,150.49,150.49,150.473,150.473,34300001.0
2006-08-31 06:28:00,150.466,150.471,150.455,150.455,74000000.0
2006-08-31 06:29:00,150.455,150.455,150.446,150.45,107900002.0
2006-08-31 06:30:00,150.447,150.456,150.445,150.455,39700000.0
2006-08-31 06:31:00,150.466,150.478,150.461,150.47,162699998.0
2006-08-31 06:32:00,150.473,150.477,150.464,150.474,119000002.0
2006-08-31 06:33:00,150.474,150.474,150.459,150.466,76000000.0
2006-08-31 06:34:00,150.464,150.472,150.46,150.46,56000000.0
2006-08-31 06:35:00,150.463,150.463,150.447,150.447,64799998.0
2006-08-31 06:36:00,150.442,150.45,150.439,150.442,56700000.0
2006-08-31 06:37:00,150.44,150.445,150.43,150.445,114899999.0
2006-08-31 06:38:00,150.445,150.45,150.444,150.45,36699999.0
2006-08-31 06:39:00,150.462,150.47,150.455,150.465,83600001.0
2006-08-31 06:40:00,150.457,150.473,150.457,150.462,123099999.0
2006-08-31 06:41:00,150.471,150.483,150.461,150.464,141200004.0
2006-08-31 06:42:00,150.465,150.473,150.462,150.462,147800002.0
2006-08-31 06:43:00,150.474,150.485,150.473,150.477,102300001.0
2006-08-31 06:44:00,150.484,150.484,150.476,150.477,86800000.0
2006-08-31 06:45:00,150.483,150.484,150.468,150.484,59200000.0
2006-08-31 06:46:00,150.495,150.53,150.495,150.52,116100002.0
2006-08-31 06:47:00,150.531,150.533,150.52,150.52,51599999.0
2006-08-31 06:48:00,150.525,150.527,150.506,150.509,76700001.0
2006-08-31 06:49:00,150.503,150.503,150.494,150.494,77700000.0
2006-08-31 06:50:00,150.492,150.51,150.492,150.505,50000001.0
2006-08-31 06:51:00,150.501,150.511,150.497,150.5,80599999.0
2006-08-31 06:52:00,150.498,150.511,150.49,150.49,97200000.0
2006-08-31 06:53:00,150.499,150.518,150.499,150.511,26000000.0
2006-08-31 06:54:00,150.501,150.506,150.492,150.497,128100001.0
2006-08-31 06:55:00,150.495,150.511,150.495,150.507,79000000.0
2006-08-31 06:56:00,150.518,150.531,150.508,150.528,120000002.0
2006-08-31 06:57:00,150.527,150.527,150.51,150.513,63000000.0
2006-08-31 06:58:00,150.502,150.51,150.502,150.507,90700000.0
2006-08-31 06:59:00,150.507,150.509,150.488,150.497,96300000.0
2006-08-31 07:00:00,150.507,150.515,150.485,150.485,106300002.0
2006-08-31 07:01:00,150.47,150.512,150.47,150.512,55100000.0
2006-08-31 07:02:00,150.51,150.52,150.508,150.52,73799999.0
2006-08-31 07:03:00,150.528,150.528,150.512,150.512,95999999.0
2006-08-31 07:04:00,150.508,150.53,150.505,150.53,76399999.0
2006-08-31 07:05:00,150.518,150.524,150.501,150.524,136399998.0
2006-08-31 07:06:00,150.533,150.547,150.533,150.547,101000002.0
2006-08-31 07:07:00,150.56,150.562,150.547,150.558,167600000.0
2006-08-31 07:08:00,150.566,150.575,150.55,150.563,140300005.0
2006-08-31 07:09:00,150.572,150.572,150.556,150.556,110800000.0
2006-08-31 07:10:00,150.559,150.571,150.556,150.56,98099999.0
2006-08-31 07:11:00,150.562,150.577,150.555,150.555,252399997.0
2006-08-31 07:12:00,150.548,150.555,150.544,150.552,63900000.0
2006-08-31 07:13:00,150.545,150.546,150.536,150.546,43400001.0
2006-08-31 07:14:00,150.536,150.556,150.536,150.55,102900002.0
2006-08-31 07:15:00,150.55,150.565,150.55,150.552,86100000.0
2006-08-31 07:16:00,150.547,150.547,150.532,150.546,111500002.0
2006-08-31 07:17:00,150.548,150.556,150.525,150.538,114699999.0
2006-08-31 07:18:00,150.539,150.548,150.539,150.548,32100000.0
2006-08-31 07:19:00,150.539,150.553,150.539,150.549,61699999.0
2006-08-31 07:20:00,150.547,150.568,150.547,150.566,88699999.0
2006-08-31 07:21:00,150.562,150.569,150.549,150.549,79600000.0
2006-08-31 07:22:00,150.56,150.56,150.544,150.545,92000000.0
2006-08-31 07:23:00,150.558,150.558,150.542,150.55,90099998.0
2006-08-31 07:24:00,150.542,150.547,150.541,150.547,63899999.0
2006-08-31 07:25:00,150.539,150.549,150.535,150.543,103600000.0
2006-08-31 07:26:00,150.553,150.557,150.547,150.549,176399996.0
2006-08-31 07:27:00,150.551,150.551,150.533,150.533,82599999.0
2006-08-31 07:28:00,150.547,150.548,150.54,150.548,85800000.0
2006-08-31 07:29:00,150.543,150.552,150.543,150.549,73300000.0
2006-08-31 07:30:00,150.548,150.55,150.548,150.55,77500000.0
2006-08-31 07:31:00,150.551,150.551,150.542,150.548,41300000.0
2006-08-31 07:32:00,150.555,150.559,150.547,150.556,97799998.0
2006-08-31 07:33:00,150.563,150.57,150.549,150.556,96199999.0
2006-08-31 07:34:00,150.559,150.559,150.522,150.541,69600001.0
2006-08-31 07:35:00,150.544,150.555,150.539,150.547,69999998.0
2006-08-31 07:36:00,150.552,150.557,150.535,150.541,96200000.0
2006-08-31 07:37:00,150.533,150.561,150.533,150.542,110300000.0
2006-08-31 07:38:00,150.53,150.537,150.53,150.537,12500000.0
2006-08-31 07:39:00,150.529,150.547,150.529,150.547,73100000.0
2006-08-31 07:40:00,150.541,150.541,150.534,150.534,154199997.0
2006-08-31 07:41:00,150.53,150.553,150.53,150.549,115899999.0
2006-08-31 07:42:00,150.545,150.555,150.531,150.553,126100000.0
2006-08-31 07:43:00,150.55,150.558,150.537,150.551,127800000.0
2006-08-31 07:44:00,150.552,150.555,150.549,150.552,47500000.0
2006-08-31 07:45:00,150.54,150.54,150.516,150.528,92700000.0
2006-08-31 07:46:00,150.528,150.533,150.512,150.519,99299998.0
2006-08-31 07:47:00,150.524,150.536,150.524,150.532,137499998.0
2006-08-31 07:48:00,150.535,150.537,150.526,150.535,65600000.0
2006-08-31 07:49:00,150.523,150.523,150.487,150.487,23200000.0
2006-08-31 07:50:00,150.487,150.508,150.487,150.508,119099999.0
2006-08-31 07:51:00,150.503,150.51,150.497,150.51,67899999.0
2006-08-31 07:52:00,150.502,150.502,150.494,150.5,86099997.0
2006-08-31 07:53:00,150.5,150.5,150.48,150.484,60700000.0
2006-08-31 07:54:00,150.478,150.485,150.467,150.477,58700000.0
2006-08-31 07:55:00,150.475,150.475,150.47,150.475,88000001.0
2006-08-31 07:56:00,150.473,150.475,150.458,150.464,158300003.0
2006-08-31 07:57:00,150.469,150.473,150.435,150.435,42700000.0
2006-08-31 07:58:00,150.451,150.454,150.443,150.449,40700000.0
2006-08-31 07:59:00,150.455,150.461,150.44,150.453,103499998.0
2006-08-31 08:00:00,150.472,150.472,150.443,150.449,61599999.0
2006-08-31 08:01:00,150.451,150.452,150.44,150.452,31700000.0
2006-08-31 08:02:00,150.446,150.453,150.44,150.453,52100000.0
2006-08-31 08:03:00,150.454,150.464,150.426,150.426,49100000.0
2006-08-31 08:04:00,150.422,150.453,150.422,150.453,132999999.0
2006-08-31 08:05:00,150.462,150.466,150.446,150.454,52000000.0
2006-08-31 08:06:00,150.457,150.457,150.431,150.444,102199999.0
2006-08-31 08:07:00,150.443,150.443,150.432,150.44,73600000.0
2006-08-31 08:08:00,150.445,150.445,150.426,150.439,76699999.0
2006-08-31 08:09:00,150.445,150.452,150.436,150.441,44000000.0
2006-08-31 08:10:00,150.452,150.457,150.442,150.442,82399998.0
2006-08-31 08:11:00,150.434,150.44,150.417,150.438,61600000.0
2006-08-31 08:12:00,150.439,150.455,150.439,150.447,146500004.0
2006-08-31 08:13:00,150.449,150.472,150.449,150.457,53600000.0
2006-08-31 08:14:00,150.455,150.479,150.453,150.474,77899999.0
2006-08-31 08:15:00,150.468,150.493,150.466,150.493,92800001.0
2006-08-31 08:16:00,150.497,150.52,150.486,150.52,95600001.0
2006-08-31 08:17:00,150.512,150.513,150.502,150.512,59200001.0
2006-08-31 08:18:00,150.511,150.515,150.508,150.512,35100000.0
2006-08-31 08:19:00,150.508,150.519,150.508,150.519,120300000.0
2006-08-31 08:20:00,150.524,150.536,150.523,150.523,160299999.0
2006-08-31 08:21:00,150.527,150.556,150.527,150.54,179099999.0
2006-08-31 08:22:00,150.55,150.57,150.545,150.57,41900000.0
2006-08-31 08:23:00,150.556,150.556,150.52,150.539,164700003.0
2006-08-31 08:24:00,150.545,150.552,150.534,150.552,130000000.0
2006-08-31 08:25:00,150.548,150.548,150.54,150.54,8800000.0
2006-08-31 08:26:00,150.543,150.543,150.508,150.508,68799998.0
2006-08-31 08:27:00,150.507,150.516,150.497,150.497,51600000.0
2006-08-31 08:28:00,150.517,150.537,150.512,150.512,144499997.0
2006-08-31 08:29:00,150.518,150.555,150.518,150.555,52000000.0
2006-08-31 08:30:00,150.556,150.556,150.532,150.535,138099998.0
2006-08-31 08:31:00,150.546,150.557,150.543,150.545,96400001.0
2006-08-31 08:32:00,150.536,150.536,150.534,150.534,8800000.0
2006-08-31 08:33:00,150.527,150.555,150.527,150.555,88799998.0
2006-08-31 08:34:00,150.552,150.563,150.549,150.55,104299999.0
2006-08-31 08:35:00,150.546,150.571,150.546,150.56,93499999.0
2006-08-31 08:36:00,150.554,150.567,150.539,150.567,136599999.0
2006-08-31 08:37:00,150.579,150.59,150.577,150.58,96400000.0
2006-08-31 08:38:00,150.578,150.578,150.568,150.578,96000000.0
2006-08-31 08:39:00,150.584,150.593,150.572,150.584,132000002.0
2006-08-31 08:40:00,150.579,150.579,150.571,150.574,88099999.0
2006-08-31 08:41:00,150.564,150.575,150.559,150.559,129799998.0
2006-08-31 08:42:00,150.56,150.572,150.56,150.572,85100000.0
2006-08-31 08:43:00,150.573,150.58,150.551,150.557,70400000.0
2006-08-31 08:44:00,150.563,150.565,150.558,150.561,86500000.0
2006-08-31 08:45:00,150.437,150.576,150.254,150.574,42600000.0
2006-08-31 08:46:00,150.577,150.598,150.577,150.598,84800000.0
2006-08-31 08:47:00,150.587,150.597,150.585,150.585,87100001.0
2006-08-31 08:48:00,150.582,150.597,150.58,150.597,118799999.0
2006-08-31 08:49:00,150.578,150.601,150.578,150.593,136999999.0
2006-08-31 08:50:00,150.592,150.6,150.585,150.595,151099997.0
2006-08-31 08:51:00,150.604,150.604,150.586,150.601,139100001.0
2006-08-31 08:52:00,150.6,150.605,150.596,150.6,106400000.0
2006-08-31 08:53:00,150.597,150.604,150.592,150.599,69100002.0
2006-08-31 08:54:00,150.603,150.609,150.594,150.608,109100001.0
2006-08-31 08:55:00,150.599,150.607,150.591,150.607,35500000.0
2006-08-31 08:56:00,150.612,150.618,150.61,150.61,72700001.0
2006-08-31 08:57:00,150.61,150.613,150.603,150.603,161100000.0
2006-08-31 08:58:00,150.6,150.6,150.587,150.587,101599999.0
2006-08-31 08:59:00,150.589,150.605,150.586,150.603,231299997.0
2006-08-31 09:00:00,150.6,150.602,150.595,150.596,158299994.0
2006-08-31 09:01:00,150.596,150.609,150.596,150.596,35100000.0
2006-08-31 09:02:00,150.597,150.618,150.593,150.61,174099999.0
2006-08-31 09:03:00,150.607,150.607,150.592,150.595,77500001.0
2006-08-31 09:04:00,150.592,150.598,150.573,150.574,104099999.0
2006-08-31 09:05:00,150.572,150.575,150.56,150.56,207699998.0
2006-08-31 09:06:00,150.537,150.537,150.523,150.534,67200000.0
2006-08-31 09:07:00,150.535,150.544,150.53,150.538,66200000.0
2006-08-31 09:08:00,150.539,150.543,150.517,150.517,74800000.0
2006-08-31 09:09:00,150.512,150.535,150.509,150.535,103000000.0
2006-08-31 09:10:00,150.531,150.565,150.531,150.565,111799995.0
2006-08-31 09:11:00,150.573,150.589,150.562,150.589,89200003.0
2006-08-31 09:12:00,150.593,150.604,150.575,150.575,92599999.0
2006-08-31 09:13:00,150.573,150.576,150.572,150.573,39399999.0
2006-08-31 09:14:00,150.569,150.577,150.564,150.57,144199999.0
2006-08-31 09:15:00,150.573,150.575,150.563,150.569,101500000.0
2006-08-31 09:16:00,150.565,150.566,150.55,150.56,120699998.0
2006-08-31 09:17:00,150.562,150.584,150.562,150.584,99300001.0
2006-08-31 09:18:00,150.58,150.585,150.576,150.578,76000000.0
2006-08-31 09:19:00,150.567,150.577,150.567,150.57,36200000.0
2006-08-31 09:20:00,150.57,150.592,150.57,150.592,100700003.0
2006-08-31 09:21:00,150.596,150.613,150.59,150.613,80399997.0
2006-08-31 09:22:00,150.635,150.635,150.215,150.535,124200000.0
2006-08-31 09:23:00,150.612,150.612,150.572,150.577,60000000.0
2006-08-31 09:24:00,150.443,150.639,150.274,150.637,132699999.0
2006-08-31 09:25:00,150.637,150.651,150.628,150.643,47800000.0
2006-08-31 09:26:00,150.638,150.653,150.636,150.653,117500002.0
2006-08-31 09:27:00,150.663,150.676,150.649,150.676,58100000.0
2006-08-31 09:28:00,150.683,150.683,150.254,150.574,101399999.0
2006-08-31 09:29:00,150.672,150.672,150.653,150.661,92299998.0
2006-08-31 09:30:00,150.514,150.678,150.296,150.678,111900001.0
2006-08-31 09:31:00,150.677,150.689,150.658,150.658,79600000.0
2006-08-31 09:32:00,150.643,150.673,150.643,150.673,103599998.0
2006-08-31 09:33:00,150.672,150.685,150.672,150.685,70500001.0
2006-08-31 09:34:00,150.673,150.691,150.664,150.668,68800000.0
2006-08-31 09:35:00,150.663,150.671,150.662,150.667,90700002.0
2006-08-31 09:36:00,150.677,150.681,150.663,150.665,94100001.0
2006-08-31 09:37:00,150.656,150.676,150.656,150.676,9600000.0
2006-08-31 09:38:00,150.672,150.672,150.656,150.665,78400000.0
2006-08-31 09:39:00,150.678,150.681,150.663,150.675,81300001.0
2006-08-31 09:40:00,150.682,150.682,150.674,150.675,108999999.0
2006-08-31 09:41:00,150.681,150.689,150.677,150.686,114399999.0
2006-08-31 09:42:00,150.685,150.696,150.666,150.666,65199999.0
2006-08-31 09:43:00,150.64,150.671,150.64,150.656,57200000.0
2006-08-31 09:44:00,150.645,150.645,150.633,150.641,55899999.0
2006-08-31 09:45:00,150.645,150.645,150.635,150.64,89499998.0
2006-08-31 09:46:00,150.639,150.64,150.635,150.635,100900001.0
2006-08-31 09:47:00,150.635,150.653,150.632,150.651,92499999.0
2006-08-31 09:48:00,150.645,150.67,150.645,150.652,83800000.0
2006-08-31 09:49:00,150.641,150.643,150.626,150.638,122299999.0
2006-08-31 09:50:00,150.644,150.652,150.643,150.652,71500000.0
2006-08-31 09:51:00,150.659,150.66,150.646,150.66,119900000.0
2006-08-31 09:52:00,150.658,150.686,150.658,150.678,36600000.0
2006-08-31 09:53:00,150.694,150.697,150.686,150.694,190299999.0
2006-08-31 09:54:00,150.691,150.704,150.681,150.695,59600000.0
2006-08-31 09:55:00,150.68,150.695,150.667,150.674,69800000.0
2006-08-31 09:56:00,150.674,150.697,150.668,150.697,77100001.0
2006-08-31 09:57:00,150.54,150.694,150.301,150.687,246299995.0
2006-08-31 09:58:00,150.666,150.679,150.665,150.677,58800000.0
2006-08-31 09:59:00,150.677,150.677,150.631,150.635,63400000.0
2006-08-31 10:00:00,150.653,150.661,150.648,150.661,75699999.0
2006-08-31 10:01:00,150.655,150.676,150.655,150.665,170900002.0
2006-08-31 10:02:00,150.664,150.677,150.664,150.677,85300000.0
2006-08-31 10:03:00,150.672,150.676,150.663,150.676,63500000.0
2006-08-31 10:04:00,150.681,150.681,150.663,150.677,177700002.0
2006-08-31 10:05:00,150.682,150.683,150.657,150.661,125800001.0
2006-08-31 10:06:00,150.667,150.676,150.667,150.671,44800000.0
2006-08-31 10:07:00,150.672,150.678,150.66,150.66,78899997.0
2006-08-31 10:08:00,150.668,150.676,150.668,150.672,72000000.0
2006-08-31 10:09:00,150.679,150.694,150.679,150.682,75700000.0
2006-08-31 10:10:00,150.687,150.687,150.672,150.672,86800002.0
2006-08-31 10:11:00,150.663,150.679,150.663,150.666,72600000.0
2006-08-31 10:12:00,150.666,150.676,150.664,150.666,44999999.0
2006-08-31 10:13:00,150.668,150.676,150.665,150.671,68599999.0
2006-08-31 10:14:00,150.655,150.662,150.654,150.658,50899999.0
2006-08-31 10:15:00,150.654,150.655,150.631,150.642,80299999.0
2006-08-31 10:16:00,150.639,150.656,150.639,150.656,49299999.0
2006-08-31 10:17:00,150.653,150.653,150.634,150.636,69800000.0
2006-08-31 10:18:00,150.648,150.672,150.644,150.665,102400000.0
2006-08-31 10:19:00,150.669,150.676,150.645,150.647,94300000.0
2006-08-31 10:20:00,150.635,150.643,150.629,150.64,155499999.0
2006-08-31 10:21:00,150.637,150.649,150.623,150.649,79499999.0
2006-08-31 10:22:00,150.651,150.653,150.639,150.647,127700001.0
2006-08-31 10:23:00,150.645,150.653,150.643,150.651,86600000.0
2006-08-31 10:24:00,150.644,150.644,150.64,150.64,47800000.0
2006-08-31 10:25:00,150.641,150.644,150.631,150.642,151099999.0
2006-08-31 10:26:00,150.641,150.646,150.636,150.637,145800001.0
2006-08-31 10:27:00,150.648,150.655,150.639,150.649,153699997.0
2006-08-31 10:28:00,150.639,150.647,150.635,150.647,108400000.0
2006-08-31 10:29:00,150.649,150.655,150.645,150.655,90600001.0
2006-08-31 10:30:00,150.655,150.655,150.627,150.628,58199999.0
2006-08-31 10:31:00,150.623,150.623,150.611,150.623,139799996.0
2006-08-31 10:32:00,150.623,150.623,150.613,150.613,13700000.0
2006-08-31 10:33:00,150.607,150.63,150.607,150.63,56000000.0
2006-08-31 10:34:00,150.636,150.658,150.636,150.654,47099999.0
2006-08-31 10:35:00,150.658,150.672,150.658,150.663,50600000.0
2006-08-31 10:36:00,150.656,150.675,150.656,150.657,103500001.0
2006-08-31 10:37:00,150.671,150.671,150.658,150.658,143700001.0
2006-08-31 10:38:00,150.662,150.665,150.63,150.63,94200000.0
2006-08-31 10:39:00,150.621,150.63,150.618,150.63,132600000.0
2006-08-31 10:40:00,150.631,150.637,150.62,150.633,127000004.0
2006-08-31 10:41:00,150.634,150.634,150.595,150.595,46200000.0
2006-08-31 10:42:00,150.595,150.602,150.582,150.582,117600000.0
2006-08-31 10:43:00,150.592,150.597,150.588,150.594,64000000.0
2006-08-31 10:44:00,150.604,150.617,150.602,150.617,67200000.0
2006-08-31 10:45:00,150.614,150.623,150.614,150.619,79899999.0
2006-08-31 10:46:00,150.618,150.618,150.61,150.618,47200000.0
2006-08-31 10:47:00,150.627,150.627,150.6,150.6,81099999.0
2006-08-31 10:48:00,150.592,150.598,150.583,150.593,127099999.0
2006-08-31 10:49:00,150.598,150.6,150.59,150.599,104000002.0
2006-08-31 10:50:00,150.601,150.607,150.592,150.602,100600001.0
2006-08-31 10:51:00,150.608,150.61,150.594,150.61,117000000.0
2006-08-31 10:52:00,150.598,150.608,150.579,150.579,169899997.0
2006-08-31 10:53:00,150.561,150.561,150.506,150.515,128599999.0
2006-08-31 10:54:00,150.518,150.539,150.518,150.535,110700001.0
2006-08-31 10:55:00,150.529,150.538,150.517,150.517,214099999.0
2006-08-31 10:56:00,150.517,150.53,150.51,150.525,52800000.0
2006-08-31 10:57:00,150.53,150.535,150.525,150.525,33900000.0
2006-08-31 10:58:00,150.526,150.536,150.517,150.532,106300001.0
2006-08-31 10:59:00,150.53,150.555,150.524,150.555,76099999.0
2006-08-31 11:00:00,150.568,150.568,150.541,150.541,49300000.0
2006-08-31 11:01:00,150.54,150.572,150.54,150.572,182799999.0
2006-08-31 11:02:00,150.565,150.583,150.565,150.583,111899998.0
2006-08-31 11:03:00,150.589,150.619,150.584,150.603,134899996.0
2006-08-31 11:04:00,150.605,150.606,150.587,150.587,61600000.0
2006-08-31 11:05:00,150.588,150.588,150.563,150.574,90499999.0
2006-08-31 11:06:00,150.573,150.573,150.558,150.567,74299998.0
2006-08-31 11:07:00,150.537,150.537,150.514,150.52,75700000.0
2006-08-31 11:08:00,150.533,150.547,150.531,150.547,71600000.0
2006-08-31 11:09:00,150.558,150.584,150.553,150.584,58699999.0
2006-08-31 11:10:00,150.585,150.592,150.58,150.589,140200001.0
2006-08-31 11:11:00,150.591,150.606,150.59,150.6,53000000.0
2006-08-31 11:12:00,150.598,150.613,150.598,150.613,87800000.0
2006-08-31 11:13:00,150.615,150.621,150.603,150.603,57400000.0
2006-08-31 11:14:00,150.595,150.625,150.595,150.625,76800001.0
2006-08-31 11:15:00,150.611,150.611,150.594,150.604,68699998.0
2006-08-31 11:16:00,150.602,150.607,150.585,150.59,114100001.0
2006-08-31 11:17:00,150.597,150.597,150.565,150.58,83600000.0
2006-08-31 11:18:00,150.586,150.586,150.568,150.571,88400004.0
2006-08-31 11:19:00,150.558,150.568,150.552,150.567,72200001.0
2006-08-31 11:20:00,150.563,150.568,150.556,150.556,122500000.0
2006-08-31 11:21:00,150.564,150.573,150.561,150.561,99800001.0
2006-08-31 11:22:00,150.559,150.565,150.559,150.565,112799998.0
2006-08-31 11:23:00,150.559,150.565,150.551,150.56,58600000.0
2006-08-31 11:24:00,150.567,150.567,150.55,150.55,39400001.0
2006-08-31 11:25:00,150.551,150.56,150.53,150.53,115800001.0
2006-08-31 11:26:00,150.508,150.508,150.48,150.493,93600000.0
2006-08-31 11:27:00,150.491,150.501,150.48,150.485,108300000.0
2006-08-31 11:28:00,150.48,150.489,150.472,150.477,55300000.0
2006-08-31 11:29:00,150.487,150.487,150.474,150.475,155299997.0
2006-08-31 11:30:00,150.467,150.467,150.445,150.447,51600000.0
2006-08-31 11:31:00,150.452,150.465,150.448,150.453,113000000.0
2006-08-31 11:32:00,150.452,150.457,150.45,150.452,79499999.0
2006-08-31 11:33:00,150.442,150.448,150.44,150.442,112200002.0
2006-08-31 11:34:00,150.441,150.441,150.421,150.431,52900000.0
2006-08-31 11:35:00,150.429,150.455,150.429,150.448,93599999.0
2006-08-31 11:36:00,150.461,150.461,150.444,150.456,109200000.0
2006-08-31 11:37:00,150.468,150.471,150.463,150.471,14700000.0
2006-08-31 11:38:00,150.464,150.481,150.464,150.478,68900000.0
2006-08-31 11:39:00,150.482,150.486,150.465,150.475,136200000.0
2006-08-31 11:40:00,150.459,150.459,150.435,150.435,63900000.0
2006-08-31 11:41:00,150.437,150.459,150.437,150.456,149499997.0
2006-08-31 11:42:00,150.456,150.467,150.453,150.46,67700000.0
2006-08-31 11:43:00,150.462,150.462,150.447,150.456,77899999.0
2006-08-31 11:44:00,150.465,150.465,150.452,150.46,94199998.0
2006-08-31 11:45:00,150.458,150.458,150.437,150.448,106099999.0
2006-08-31 11:46:00,150.448,150.455,150.445,150.445,77400000.0
2006-08-31 11:47:00,150.449,150.463,150.449,150.453,85900001.0
2006-08-31 11:48:00,150.455,150.461,150.45,150.458,102999999.0
2006-08-31 11:49:00,150.46,150.472,150.457,150.472,78400001.0
2006-08-31 11:50:00,150.458,150.458,150.429,150.439,82500001.0
2006-08-31 11:51:00,150.432,150.463,150.432,150.458,52900000.0
2006-08-31 11:52:00,150.46,150.487,150.46,150.481,65500000.0
2006-08-31 11:53:00,150.476,150.505,150.47,150.505,83600002.0
2006-08-31 11:54:00,150.502,150.511,150.489,150.508,144700001.0
2006-08-31 11:55:00,150.519,150.524,150.503,150.503,69700001.0
2006-08-31 11:56:00,150.499,150.499,150.47,150.47,90299999.0
2006-08-31 11:57:00,150.465,150.474,150.454,150.474,157100004.0
2006-08-31 11:58:00,150.478,150.489,150.453,150.456,126400002.0
2006-08-31 11:59:00,150.455,150.482,150.451,150.456,183500001.0
2006-08-31 12:00:00,150.445,150.447,150.42,150.42,88800001.0
2006-08-31 12:01:00,150.425,150.438,150.425,150.438,103300003.0
2006-08-31 12:02:00,150.443,150.447,150.436,150.444,85200001.0
2006-08-31 12:03:00,150.447,150.447,150.434,150.447,109799999.0
2006-08-31 12:04:00,150.453,150.453,150.441,150.447,92700000.0
2006-08-31 12:05:00,150.442,150.449,150.441,150.441,70400000.0
2006-08-31 12:06:00,150.435,150.436,150.421,150.43,181699997.0
2006-08-31 12:07:00,150.422,150.443,150.41,150.443,108999999.0
2006-08-31 12:08:00,150.45,150.464,150.45,150.453,120200000.0
2006-08-31 12:09:00,150.458,150.467,150.458,150.461,125599999.0
2006-08-31 12:10:00,150.473,150.475,150.466,150.47,86400000.0
2006-08-31 12:11:00,150.468,150.475,150.458,150.475,82299997.0
2006-08-31 12:12:00,150.473,150.488,150.468,150.488,93499999.0
2006-08-31 12:13:00,150.495,150.506,150.488,150.496,34100000.0
2006-08-31 12:14:00,150.497,150.52,150.497,150.513,149300000.0
2006-08-31 12:15:00,150.509,150.524,150.509,150.513,98300001.0
2006-08-31 12:16:00,150.532,150.547,150.526,150.543,67599999.0
2006-08-31 12:17:00,150.548,150.557,150.543,150.548,125800002.0
2006-08-31 12:18:00,150.542,150.542,150.529,150.53,53800000.0
2006-08-31 12:19:00,150.525,150.54,150.525,150.526,125800001.0
2006-08-31 12:20:00,150.517,150.535,150.515,150.535,118800000.0
2006-08-31 12:21:00,150.542,150.546,150.518,150.546,99399998.0
2006-08-31 12:22:00,150.553,150.553,150.543,150.543,128299996.0
2006-08-31 12:23:00,150.552,150.569,150.551,150.569,89199997.0
2006-08-31 12:24:00,150.568,150.568,150.561,150.566,91600000.0
2006-08-31 12:25:00,150.552,150.552,150.521,150.53,81600001.0
2006-08-31 12:26:00,150.539,150.562,150.534,150.562,126999999.0
2006-08-31 12:27:00,150.546,150.556,150.546,150.556,62600002.0
2006-08-31 12:28:00,150.558,150.558,150.554,150.557,85500001.0
2006-08-31 12:29:00,150.556,150.556,150.531,150.534,146599999.0
2006-08-31 12:30:00,150.536,150.556,150.535,150.556,148600000.0
2006-08-31 12:31:00,150.551,150.551,150.538,150.54,115499999.0
2006-08-31 12:32:00,150.547,150.547,150.536,150.538,37000000.0
2006-08-31 12:33:00,150.544,150.556,150.541,150.543,106099998.0
2006-08-31 12:34:00,150.546,150.546,150.525,150.538,102900000.0
2006-08-31 12:35:00,150.542,150.56,150.542,150.557,46399999.0
2006-08-31 12:36:00,150.567,150.585,150.564,150.584,56099998.0
2006-08-31 12:37:00,150.585,150.585,150.57,150.57,37700000.0
2006-08-31 12:38:00,150.565,150.573,150.565,150.565,74399999.0
2006-08-31 12:39:00,150.569,150.57,150.565,150.569,38900000.0
2006-08-31 12:40:00,150.567,150.567,150.554,150.563,26700000.0
2006-08-31 12:41:00,150.55,150.563,150.55,150.56,66900000.0
2006-08-31 12:42:00,150.56,150.561,150.53,150.53,138100000.0
2006-08-31 12:43:00,150.526,150.526,150.511,150.515,77100001.0
2006-08-31 12:44:00,150.509,150.51,150.495,150.502,65799998.0
2006-08-31 12:45:00,150.516,150.516,150.5,150.5,47800000.0
2006-08-31 12:46:00,150.502,150.503,150.49,150.491,99999997.0
2006-08-31 12:47:00,150.489,150.506,150.489,150.5,129599998.0
2006-08-31 12:48:00,150.513,150.524,150.508,150.511,72800000.0
2006-08-31 12:49:00,150.503,150.512,150.501,150.505,79999999.0
2006-08-31 12:50:00,150.511,150.515,150.501,150.503,32000000.0
2006-08-31 12:51:00,150.509,150.516,150.507,150.513,38300000.0
2006-08-31 12:52:00,150.518,150.527,150.518,150.52,59900000.0
2006-08-31 12:53:00,150.53,150.545,150.53,150.539,143900000.0
2006-08-31 12:54:00,150.53,150.543,150.53,150.54,95099999.0
2006-08-31 12:55:00,150.542,150.543,150.531,150.537,105000004.0
2006-08-31 12:56:00,150.542,150.556,150.542,150.545,92000000.0
2006-08-31 12:57:00,150.543,150.557,150.543,150.551,147999998.0
2006-08-31 12:58:00,150.551,150.569,150.536,150.569,164199996.0
2006-08-31 12:59:00,150.563,150.563,150.54,150.54,72800000.0
2006-08-31 13:00:00,150.544,150.557,150.538,150.553,91900001.0
2006-08-31 13:01:00,150.552,150.557,150.542,150.556,94300001.0
2006-08-31 13:02:00,150.561,150.571,150.551,150.551,76500000.0
2006-08-31 13:03:00,150.546,150.554,150.54,150.552,55100000.0
2006-08-31 13:04:00,150.546,150.551,150.538,150.54,116600001.0
2006-08-31 13:05:00,150.529,150.546,150.529,150.54,30400000.0
2006-08-31 13:06:00,150.54,150.568,150.54,150.565,62000000.0
2006-08-31 13:07:00,150.572,150.579,150.572,150.579,98600003.0
2006-08-31 13:08:00,150.583,150.585,150.572,150.58,126199999.0
2006-08-31 13:09:00,150.587,150.602,150.583,150.599,56600000.0
2006-08-31 13:10:00,150.598,150.606,150.595,150.595,100799998.0
2006-08-31 13:11:00,150.596,150.615,150.596,150.61,90300000.0
2006-08-31 13:12:00,150.617,150.618,150.601,150.602,48000000.0
2006-08-31 13:13:00,150.602,150.608,150.597,150.6,176200002.0
2006-08-31 13:14:00,150.594,150.606,150.594,150.601,118300000.0
2006-08-31 13:15:00,150.596,150.6,150.586,150.589,151400002.0
2006-08-31 13:16:00,150.571,150.571,150.55,150.563,82799999.0
2006-08-31 13:17:00,150.56,150.565,150.56,150.56,34799999.0
2006-08-31 13:18:00,150.555,150.555,150.543,150.552,100099999.0
2006-08-31 13:19:00,150.548,150.55,150.542,150.545,93700000.0
2006-08-31 13:20:00,150.556,150.556,150.552,150.553,12800000.0
2006-08-31 13:21:00,150.55,150.56,150.545,150.548,88200003.0
2006-08-31 13:22:00,150.548,150.552,150.547,150.55,87500000.0
2006-08-31 13:23:00,150.551,150.558,150.547,150.554,104200000.0
2006-08-31 13:24:00,150.558,150.565,150.551,150.565,115500001.0
2006-08-31 13:25:00,150.557,150.558,150.546,150.548,73400002.0
2006-08-31 13:26:00,150.546,150.547,150.539,150.543,71400001.0
2006-08-31 13:27:00,150.545,150.554,150.543,150.55,55699999.0
2006-08-31 13:28:00,150.534,150.552,150.524,150.531,132599998.0
2006-08-31 13:29:00,150.525,150.533,150.525,150.531,34700000.0
2006-08-31 13:30:00,150.527,150.535,150.518,150.535,104099998.0
2006-08-31 13:31:00,150.535,150.56,150.535,150.56,110200002.0
2006-08-31 13:32:00,150.552,150.567,150.543,150.543,105300000.0
2006-08-31 13:33:00,150.553,150.564,150.538,150.564,86099999.0
2006-08-31 13:34:00,150.565,150.578,150.565,150.576,133899999.0
2006-08-31 13:35:00,150.567,150.582,150.567,150.576,170300002.0
2006-08-31 13:36:00,150.582,150.583,150.56,150.583,97300002.0
2006-08-31 13:37:00,150.587,150.587,150.573,150.573,52100000.0
2006-08-31 13:38:00,150.564,150.584,150.557,150.584,129999998.0
2006-08-31 13:39:00,150.583,150.586,150.572,150.572,51700000.0
2006-08-31 13:40:00,150.573,150.59,150.569,150.575,61199999.0
2006-08-31 13:41:00,150.583,150.605,150.582,150.605,75099999.0
2006-08-31 13:42:00,150.608,150.622,150.606,150.619,53100001.0
2006-08-31 13:43:00,150.617,150.632,150.604,150.631,88599999.0
2006-08-31 13:44:00,150.641,150.656,150.639,150.653,189000002.0
2006-08-31 13:45:00,150.639,150.651,150.615,150.615,90500000.0
2006-08-31 13:46:00,150.615,150.615,150.582,150.585,120600001.0
2006-08-31 13:47:00,150.586,150.593,150.585,150.593,87300001.0
2006-08-31 13:48:00,150.598,150.63,150.598,150.627,109300000.0
2006-08-31 13:49:00,150.625,150.63,150.612,150.621,259600009.0
2006-08-31 13:50:00,150.612,150.629,150.612,150.621,82799999.0
2006-08-31 13:51:00,150.627,150.627,150.618,150.62,74200001.0
2006-08-31 13:52:00,150.602,150.602,150.586,150.588,56800000.0
2006-08-31 13:53:00,150.592,150.607,150.587,150.587,83099999.0
2006-08-31 13:54:00,150.58,150.63,150.58,150.603,120700001.0
2006-08-31 13:55:00,150.613,150.622,150.603,150.614,61200000.0
2006-08-31 13:56:00,150.608,150.609,150.594,150.594,57100000.0
2006-08-31 13:57:00,150.601,150.601,150.594,150.594,45099999.0
2006-08-31 13:58:00,150.601,150.608,150.582,150.582,38900000.0
2006-08-31 13:59:00,150.584,150.6,150.584,150.588,109400001.0
2006-08-31 14:00:00,150.596,150.604,150.594,150.595,104900000.0
2006-08-31 14:01:00,150.602,150.61,150.584,150.596,118199997.0
2006-08-31 14:02:00,150.575,150.59,150.573,150.59,158000000.0
2006-08-31 14:03:00,150.591,150.591,150.559,150.559,215200003.0
2006-08-31 14:04:00,150.564,150.577,150.564,150.575,172100003.0
2006-08-31 14:05:00,150.573,150.594,150.573,150.594,48599999.0
2006-08-31 14:06:00,150.583,150.594,150.57,150.574,122299999.0
2006-08-31 14:07:00,150.562,150.575,150.554,150.554,89899999.0
2006-08-31 14:08:00,150.553,150.566,150.544,150.544,199800000.0
2006-08-31 14:09:00,150.536,150.55,150.536,150.537,118699997.0
2006-08-31 14:10:00,150.537,150.538,150.521,150.522,105199998.0
2006-08-31 14:11:00,150.54,150.544,150.536,150.536,101800000.0
2006-08-31 14:12:00,150.549,150.555,150.546,150.548,49600000.0
2006-08-31 14:13:00,150.545,150.561,150.543,150.558,181300000.0
2006-08-31 14:14:00,150.567,150.567,150.546,150.546,38900000.0
2006-08-31 14:15:00,150.525,150.539,150.517,150.536,219500001.0
2006-08-31 14:16:00,150.532,150.537,150.532,150.537,28500000.0
2006-08-31 14:17:00,150.551,150.559,150.551,150.559,68100000.0
2006-08-31 14:18:00,150.563,150.582,150.563,150.579,67800000.0
2006-08-31 14:19:00,150.576,150.576,150.566,150.566,69500000.0
2006-08-31 14:20:00,150.566,150.566,150.554,150.565,153499997.0
2006-08-31 14:21:00,150.546,150.546,150.523,150.523,67700000.0
2006-08-31 14:22:00,150.535,150.547,150.53,150.53,130699999.0
2006-08-31 14:23:00,150.53,150.553,150.53,150.545,62300000.0
2006-08-31 14:24:00,150.553,150.554,150.539,150.551,84000000.0
2006-08-31 14:25:00,150.54,150.549,150.528,150.528,79199999.0
2006-08-31 14:26:00,150.532,150.535,150.516,150.516,89499999.0
2006-08-31 14:27:00,150.512,150.512,150.488,150.488,133299998.0
2006-08-31 14:28:00,150.483,150.488,150.479,150.485,150199998.0
2006-08-31 14:29:00,150.487,150.487,150.438,150.456,125499998.0
2006-08-31 14:30:00,150.458,150.556,150.452,150.545,127100001.0
2006-08-31 14:31:00,150.57,150.587,150.548,150.587,107699998.0
2006-08-31 14:32:00,150.598,150.598,150.521,150.521,66099999.0
2006-08-31 14:33:00,150.531,150.54,150.48,150.48,136900000.0
2006-08-31 14:34:00,150.479,150.531,150.479,150.531,51200001.0
2006-08-31 14:35:00,150.548,150.635,150.548,150.63,126700001.0
2006-08-31 14:36:00,150.637,150.646,150.625,150.644,163899997.0
2006-08-31 14:37:00,150.653,150.654,150.629,150.654,72100001.0
2006-08-31 14:38:00,150.648,150.679,150.632,150.632,133800001.0
2006-08-31 14:39:00,150.632,150.646,150.616,150.642,132199997.0
2006-08-31 14:40:00,150.648,150.666,150.638,150.666,102000001.0
2006-08-31 14:41:00,150.666,150.683,150.663,150.668,42100000.0
2006-08-31 14:42:00,150.66,150.678,150.637,150.637,164400002.0
2006-08-31 14:43:00,150.636,150.652,150.635,150.64,77600000.0
2006-08-31 14:44:00,150.655,150.663,150.648,150.658,144600002.0
2006-08-31 14:45:00,150.654,150.658,150.63,150.639,74299999.0
2006-08-31 14:46:00,150.642,150.644,150.634,150.634,54400000.0
2006-08-31 14:47:00,150.635,150.649,150.628,150.628,100799997.0
2006-08-31 14:48:00,150.637,150.651,150.622,150.636,85600001.0
2006-08-31 14:49:00,150.65,150.65,150.627,150.627,160299998.0
2006-08-31 14:50:00,150.632,150.639,150.611,150.614,72700000.0
2006-08-31 14:51:00,150.607,150.607,150.588,150.603,160899996.0
2006-08-31 14:52:00,150.598,150.617,150.587,150.606,143100000.0
2006-08-31 14:53:00,150.615,150.625,150.603,150.617,148200002.0
2006-08-31 14:54:00,150.625,150.625,150.538,150.538,48200001.0
2006-08-31 14:55:00,150.505,150.575,150.505,150.575,92699999.0
2006-08-31 14:56:00,150.592,150.594,150.559,150.562,132099998.0
2006-08-31 14:57:00,150.563,150.577,150.556,150.564,86900000.0
2006-08-31 14:58:00,150.557,150.563,150.536,150.536,110400001.0
2006-08-31 14:59:00,150.547,150.562,150.547,150.554,50700000.0
2006-08-31 15:00:00,150.557,150.581,150.551,150.581,60900000.0
2006-08-31 15:01:00,150.574,150.574,150.561,150.561,55600000.0
2006-08-31 15:02:00,150.547,150.579,150.547,150.577,55899999.0
2006-08-31 15:03:00,150.565,150.573,150.548,150.55,73599998.0
2006-08-31 15:04:00,150.528,150.551,150.523,150.551,51700000.0
2006-08-31 15:05:00,150.563,150.598,150.563,150.598,48700000.0
2006-08-31 15:06:00,150.603,150.613,150.59,150.607,101800000.0
2006-08-31 15:07:00,150.609,150.609,150.593,150.595,64600001.0
2006-08-31 15:08:00,150.612,150.626,150.602,150.617,65000000.0
2006-08-31 15:09:00,150.617,150.625,150.617,150.624,72500002.0
2006-08-31 15:10:00,150.634,150.672,150.634,150.657,81599999.0
2006-08-31 15:11:00,150.644,150.657,150.634,150.65,42199999.0
2006-08-31 15:12:00,150.643,150.665,150.643,150.651,118900000.0
2006-08-31 15:13:00,150.655,150.665,150.637,150.642,183600003.0
2006-08-31 15:14:00,150.651,150.661,150.643,150.643,109800001.0
2006-08-31 15:15:00,150.638,150.645,150.621,150.642,96599998.0
2006-08-31 15:16:00,150.635,150.635,150.61,150.61,106799999.0
2006-08-31 15:17:00,150.607,150.621,150.603,150.615,146300003.0
2006-08-31 15:18:00,150.612,150.628,150.61,150.611,136500001.0
2006-08-31 15:19:00,150.613,150.613,150.596,150.599,61800001.0
2006-08-31 15:20:00,150.59,150.598,150.57,150.57,82600000.0
2006-08-31 15:21:00,150.563,150.583,150.563,150.582,99200000.0
2006-08-31 15:22:00,150.581,150.591,150.581,150.591,21599999.0
2006-08-31 15:23:00,150.577,150.589,150.563,150.563,136700000.0
2006-08-31 15:24:00,150.548,150.566,150.545,150.545,80199999.0
2006-08-31 15:25:00,150.547,150.547,150.523,150.538,89100000.0
2006-08-31 15:26:00,150.548,150.557,150.527,150.527,102999997.0
2006-08-31 15:27:00,150.536,150.543,150.522,150.529,205199996.0
2006-08-31 15:28:00,150.53,150.537,150.516,150.531,39700000.0
2006-08-31 15:29:00,150.523,150.523,150.507,150.507,154400000.0
2006-08-31 15:30:00,150.487,150.489,150.464,150.468,68800000.0
2006-08-31 15:31:00,150.467,150.476,150.451,150.475,192999999.0
2006-08-31 15:32:00,150.48,150.487,150.468,150.476,72600000.0
2006-08-31 15:33:00,150.48,150.48,150.457,150.463,140599998.0
2006-08-31 15:34:00,150.472,150.499,150.472,150.49,60400000.0
2006-08-31 15:35:00,150.5,150.502,150.485,150.49,88000000.0
2006-08-31 15:36:00,150.5,150.512,150.495,150.495,128600001.0
2006-08-31 15:37:00,150.493,150.493,150.475,150.48,95200002.0
2006-08-31 15:38:00,150.483,150.501,150.483,150.489,55199999.0
2006-08-31 15:39:00,150.488,150.495,150.466,150.466,118299998.0
2006-08-31 15:40:00,150.466,150.466,150.447,150.45,114899999.0
2006-08-31 15:41:00,150.455,150.466,150.437,150.437,103100001.0
2006-08-31 15:42:00,150.414,150.424,150.39,150.408,92799999.0
2006-08-31 15:43:00,150.377,150.377,150.324,150.324,68100001.0
2006-08-31 15:44:00,150.293,150.308,150.287,150.308,108399997.0
2006-08-31 15:45:00,150.322,150.331,150.302,150.302,81300000.0
2006-08-31 15:46:00,150.283,150.323,150.283,150.323,51999999.0
2006-08-31 15:47:00,150.339,150.354,150.329,150.354,44000000.0
2006-08-31 15:48:00,150.348,150.368,150.342,150.362,96500002.0
2006-08-31 15:49:00,150.366,150.37,150.347,150.347,57500000.0
2006-08-31 15:50:00,150.363,150.37,150.342,150.355,71800000.0
2006-08-31 15:51:00,150.347,150.348,150.339,150.348,77499999.0
2006-08-31 15:52:00,150.348,150.348,150.331,150.337,87900002.0
2006-08-31 15:53:00,150.341,150.341,150.333,150.333,67400001.0
2006-08-31 15:54:00,150.334,150.334,150.317,150.317,93199999.0
2006-08-31 15:55:00,150.322,150.335,150.316,150.321,105100001.0
2006-08-31 15:56:00,150.321,150.326,150.312,150.313,110099998.0
2006-08-31 15:57:00,150.31,150.318,150.297,150.3,71599999.0
2006-08-31 15:58:00,150.285,150.302,150.285,150.302,95399998.0
2006-08-31 15:59:00,150.283,150.283,150.262,150.273,88800002.0
2006-08-31 16:00:00,150.258,150.295,150.245,150.277,72400001.0
2006-08-31 16:01:00,150.27,150.279,150.236,150.236,44399999.0
2006-08-31 16:02:00,150.215,150.228,150.192,150.192,86699997.0
2006-08-31 16:03:00,150.192,150.202,150.174,150.181,127399998.0
2006-08-31 16:04:00,150.175,150.2,150.17,150.2,33600000.0
2006-08-31 16:05:00,150.21,150.218,150.191,150.191,145599997.0
2006-08-31 16:06:00,150.177,150.201,150.175,150.196,101099999.0
2006-08-31 16:07:00,150.209,150.209,150.186,150.196,165399999.0
2006-08-31 16:08:00,150.196,150.205,150.19,150.203,145799999.0
2006-08-31 16:09:00,150.217,150.236,150.214,150.229,93200000.0
2006-08-31 16:10:00,150.23,150.273,150.217,150.272,120600001.0
2006-08-31 16:11:00,150.26,150.286,150.254,150.286,76800001.0
2006-08-31 16:12:00,150.267,150.277,150.247,150.257,134599999.0
2006-08-31 16:13:00,150.25,150.266,150.246,150.256,142799999.0
2006-08-31 16:14:00,150.262,150.294,150.258,150.293,98299998.0
2006-08-31 16:15:00,150.299,150.308,150.281,150.297,108600001.0
2006-08-31 16:16:00,150.311,150.32,150.293,150.31,103800000.0
2006-08-31 16:17:00,150.33,150.331,150.32,150.33,90399999.0
2006-08-31 16:18:00,150.33,150.33,150.311,150.323,40300000.0
2006-08-31 16:19:00,150.315,150.33,150.308,150.33,38400000.0
2006-08-31 16:20:00,150.347,150.347,150.316,150.328,106300001.0
2006-08-31 16:21:00,150.333,150.336,150.327,150.33,83399998.0
2006-08-31 16:22:00,150.314,150.36,150.306,150.36,100800002.0
2006-08-31 16:23:00,150.386,150.394,150.386,150.39,44300000.0
2006-08-31 16:24:00,150.375,150.402,150.37,150.393,225100001.0
2006-08-31 16:25:00,150.404,150.407,150.383,150.402,83100001.0
2006-08-31 16:26:00,150.412,150.416,150.391,150.391,99599999.0
2006-08-31 16:27:00,150.373,150.373,150.304,150.304,58600002.0
2006-08-31 16:28:00,150.297,150.306,150.269,150.269,29400000.0
2006-08-31 16:29:00,150.241,150.241,150.197,150.216,154400001.0
2006-08-31 16:30:00,150.197,150.208,150.172,150.208,92899998.0
2006-08-31 16:31:00,150.198,150.213,150.175,150.213,69400001.0
2006-08-31 16:32:00,150.215,150.243,150.215,150.243,42400001.0
2006-08-31 16:33:00,150.267,150.275,150.25,150.261,119900000.0
2006-08-31 16:34:00,150.241,150.248,150.224,150.235,153100002.0
2006-08-31 16:35:00,150.235,150.263,150.231,150.255,153500004.0
2006-08-31 16:36:00,150.243,150.243,150.216,150.22,91599999.0
2006-08-31 16:37:00,150.211,150.241,150.201,150.241,42600000.0
2006-08-31 16:38:00,150.255,150.262,150.242,150.242,127099999.0
2006-08-31 16:39:00,150.233,150.26,150.23,150.26,91700001.0
2006-08-31 16:40:00,150.247,150.247,150.214,150.219,127100003.0
2006-08-31 16:41:00,150.227,150.234,150.2,150.206,86100001.0
2006-08-31 16:42:00,150.203,150.221,150.184,150.208,146599996.0
2006-08-31 16:43:00,150.212,150.212,150.178,150.178,97999998.0
2006-08-31 16:44:00,150.171,150.171,150.158,150.169,134300003.0
2006-08-31 16:45:00,150.176,150.176,150.154,150.172,219399999.0
2006-08-31 16:46:00,150.162,150.162,150.133,150.146,81599998.0
2006-08-31 16:47:00,150.148,150.16,150.144,150.144,113700000.0
2006-08-31 16:48:00,150.141,150.145,150.123,150.145,131400003.0
2006-08-31 16:49:00,150.147,150.157,150.127,150.127,93200001.0
2006-08-31 16:50:00,150.131,150.145,150.131,150.145,49000000.0
2006-08-31 16:51:00,150.146,150.154,150.127,150.127,74300003.0
2006-08-31 16:52:00,150.112,150.132,150.112,150.122,81499998.0
2006-08-31 16:53:00,150.118,150.133,150.114,150.118,58700000.0
2006-08-31 16:54:00,150.123,150.141,150.119,150.119,75100002.0
2006-08-31 16:55:00,150.122,150.124,150.084,150.093,174099999.0
2006-08-31 16:56:00,150.091,150.113,150.086,150.113,153000002.0
2006-08-31 16:57:00,150.124,150.134,150.117,150.118,53600000.0
2006-08-31 16:58:00,150.11,150.114,150.098,150.111,83300000.0
2006-08-31 16:59:00,150.135,150.136,150.096,150.096,64800000.0
2006-08-31 17:00:00,150.105,150.105,150.055,150.071,187400004.0
2006-08-31 17:01:00,150.077,150.085,150.058,150.061,91700002.0
2006-08-31 17:02:00,150.065,150.103,150.056,150.096,107900001.0
2006-08-31 17:03:00,150.096,150.115,150.096,150.1,98500000.0
2006-08-31 17:04:00,150.099,150.105,150.076,150.096,241499999.0
2006-08-31 17:05:00,150.096,150.118,150.096,150.113,108899999.0
2006-08-31 17:06:00,150.115,150.142,150.115,150.142,163999999.0
2006-08-31 17:07:00,150.146,150.158,150.146,150.15,92700000.0
2006-08-31 17:08:00,150.143,150.143,150.13,150.14,77799999.0
2006-08-31 17:09:00,150.145,150.154,150.135,150.135,91900002.0
2006-08-31 17:10:00,150.129,150.137,150.117,150.117,128400000.0
2006-08-31 17:11:00,150.119,150.136,150.111,150.134,81300000.0
2006-08-31 17:12:00,150.13,150.145,150.129,150.141,101300002.0
2006-08-31 17:13:00,150.138,150.145,150.135,150.137,55599999.0
2006-08-31 17:14:00,150.149,150.161,150.143,150.16,86399997.0
2006-08-31 17:15:00,150.159,150.161,150.141,150.158,226400000.0
2006-08-31 17:16:00,150.171,150.171,150.146,150.166,156800000.0
2006-08-31 17:17:00,150.177,150.184,150.169,150.181,95199999.0
2006-08-31 17:18:00,150.19,150.209,150.19,150.208,76800001.0
2006-08-31 17:19:00,150.207,150.222,150.199,150.216,116799999.0
2006-08-31 17:20:00,150.213,150.213,150.193,150.201,47300000.0
2006-08-31 17:21:00,150.205,150.205,150.185,150.185,102599997.0
2006-08-31 17:22:00,150.185,150.216,150.185,150.216,87800001.0
2006-08-31 17:23:00,150.217,150.245,150.217,150.234,62000000.0
2006-08-31 17:24:00,150.224,150.236,150.206,150.206,71800000.0
2006-08-31 17:25:00,150.203,150.203,150.187,150.189,171299997.0
2006-08-31 17:26:00,150.185,150.2,150.18,150.2,38400000.0
2006-08-31 17:27:00,150.185,150.185,150.171,150.183,99600000.0
2006-08-31 17:28:00,150.171,150.171,150.153,150.159,44800000.0
2006-08-31 17:29:00,150.152,150.154,150.127,150.14,66100000.0
2006-08-31 17:30:00,150.137,150.137,150.124,150.125,108900000.0
2006-08-31 17:31:00,150.123,150.123,150.073,150.073,108899999.0
2006-08-31 17:32:00,150.063,150.063,150.047,150.048,119399999.0
2006-08-31 17:33:00,150.055,150.082,150.055,150.066,65400000.0
2006-08-31 17:34:00,150.073,150.095,150.066,150.095,112999999.0
2006-08-31 17:35:00,150.12,150.123,150.098,150.112,90300002.0
2006-08-31 17:36:00,150.123,150.123,150.103,150.11,40400000.0
2006-08-31 17:37:00,150.122,150.122,150.101,150.101,117900000.0
2006-08-31 17:38:00,150.116,150.127,150.116,150.121,65199999.0
2006-08-31 17:39:00,150.117,150.129,150.11,150.123,108800000.0
2006-08-31 17:40:00,150.12,150.135,150.117,150.117,101300001.0
2006-08-31 17:41:00,150.125,150.126,150.112,150.115,113700001.0
2006-08-31 17:42:00,150.13,150.135,150.109,150.109,51700000.0
2006-08-31 17:43:00,150.115,150.158,150.115,150.152,102600000.0
2006-08-31 17:44:00,150.158,150.159,150.152,150.158,79100000.0
2006-08-31 17:45:00,150.158,150.158,150.118,150.118,76899998.0
2006-08-31 17:46:00,150.11,150.12,150.097,150.115,100500000.0
2006-08-31 17:47:00,150.127,150.127,150.103,150.123,74400001.0
2006-08-31 17:48:00,150.115,150.125,150.104,150.125,187399998.0
2006-08-31 17:49:00,150.107,150.126,150.105,150.12,141799999.0
2006-08-31 17:50:00,150.124,150.131,150.123,150.123,95799999.0
2006-08-31 17:51:00,150.123,150.128,150.114,150.126,126600000.0
2006-08-31 17:52:00,150.123,150.123,150.099,150.106,97499998.0
2006-08-31 17:53:00,150.09,150.102,150.077,150.077,78399999.0
2006-08-31 17:54:00,150.067,150.096,150.055,150.096,82800001.0
2006-08-31 17:55:00,150.095,150.103,150.088,150.103,104899998.0
2006-08-31 17:56:00,150.09,150.09,150.071,150.078,55299999.0
2006-08-31 17:57:00,150.067,150.084,150.062,150.08,90900000.0
2006-08-31 17:58:00,150.102,150.107,150.087,150.107,116899998.0
2006-08-31 17:59:00,150.099,150.117,150.091,150.107,112200002.0
2006-08-31 18:00:00,150.108,150.145,150.108,150.145,69400000.0
2006-08-31 18:01:00,150.147,150.17,150.147,150.168,1406899999.0
2006-08-31 18:02:00,150.172,150.172,150.155,150.165,1882799998.0
2006-08-31 18:03:00,150.17,150.17,150.15,150.16,1317099992.0
2006-08-31 18:04:00,150.163,150.185,150.162,150.18,1317099992.0
2006-08-31 18:05:00,150.183,150.208,150.17,150.185,1470400003.0
2006-08-31 18:06:00,150.185,150.189,150.157,150.183,953899997.0
2006-08-31 18:07:00,150.185,150.209,150.185,150.204,1723000011.0
2006-08-31 18:08:00,150.197,150.211,150.184,150.211,1396300002.0
2006-08-31 18:09:00,150.203,150.212,150.184,150.19,1282300006.0
2006-08-31 18:10:00,150.193,150.202,150.177,150.202,1012799997.0
2006-08-31 18:11:00,150.213,150.213,150.187,150.188,672900002.0
2006-08-31 18:12:00,150.185,150.211,150.184,150.207,903499998.0
2006-08-31 18:13:00,150.217,150.242,150.205,150.225,1045099993.0
2006-08-31 18:14:00,150.227,150.241,150.213,150.235,1412099990.0
2006-08-31 18:15:00,150.23,150.23,150.186,150.208,1579700000.0
2006-08-31 18:16:00,150.21,150.215,150.195,150.198,1303299996.0
2006-08-31 18:17:00,150.199,150.218,150.199,150.207,771500003.0
2006-08-31 18:18:00,150.209,150.221,150.207,150.208,563899999.0
2006-08-31 18:19:00,150.202,150.217,150.184,150.197,652699998.0
2006-08-31 18:20:00,150.191,150.207,150.177,150.177,1730699992.0
2006-08-31 18:21:00,150.19,150.2,150.187,150.198,1045500000.0
2006-08-31 18:22:00,150.197,150.197,150.174,150.187,1118399997.0
2006-08-31 18:23:00,150.182,150.194,150.178,150.179,1577599989.0
2006-08-31 18:24:00,150.172,150.186,150.154,150.168,1217300001.0
2006-08-31 18:25:00,150.172,150.181,150.165,150.165,1188900006.0
2006-08-31 18:26:00,150.17,150.182,150.168,150.175,828899997.0
2006-08-31 18:27:00,150.181,150.196,150.174,150.183,537299998.0
2006-08-31 18:28:00,150.193,150.193,150.173,150.19,822200004.0
2006-08-31 18:29:00,150.185,150.186,150.159,150.184,969300004.0
2006-08-31 18:30:00,150.18,150.18,150.143,150.168,435399998.0
2006-08-31 18:31:00,150.167,150.178,150.16,150.165,795000002.0
2006-08-31 18:32:00,150.163,150.18,150.16,150.162,1245199997.0
2006-08-31 18:33:00,150.16,150.173,150.149,150.15,1410600001.0
2006-08-31 18:34:00,150.15,150.167,150.148,150.165,1325099999.0
2006-08-31 18:35:00,150.168,150.169,150.15,150.163,1082099999.0
2006-08-31 18:36:00,150.157,150.157,150.14,150.14,636699999.0
2006-08-31 18:37:00,150.138,150.151,150.136,150.149,543799998.0
2006-08-31 18:38:00,150.158,150.172,150.158,150.165,304700001.0
2006-08-31 18:39:00,150.187,150.188,150.172,150.18,349900000.0
2006-08-31 18:40:00,150.17,150.175,150.149,150.167,998300002.0
2006-08-31 18:41:00,150.167,150.167,150.127,150.138,371100005.0
2006-08-31 18:42:00,150.135,150.166,150.126,150.166,718699994.0
2006-08-31 18:43:00,150.168,150.172,150.145,150.145,350799999.0
2006-08-31 18:44:00,150.142,150.174,150.129,150.171,459899993.0
2006-08-31 18:45:00,150.167,150.176,150.145,150.176,542499999.0
2006-08-31 18:46:00,150.178,150.188,150.167,150.185,561399996.0
2006-08-31 18:47:00,150.181,150.192,150.178,150.179,85900001.0
2006-08-31 18:48:00,150.178,150.179,150.161,150.172,656899998.0
2006-08-31 18:49:00,150.173,150.184,150.168,150.171,610099996.0
2006-08-31 18:50:00,150.177,150.177,150.157,150.162,856999993.0
2006-08-31 18:51:00,150.163,150.179,150.163,150.175,518399998.0
2006-08-31 18:52:00,150.181,150.194,150.174,150.175,670099997.0
2006-08-31 18:53:00,150.174,150.187,150.17,150.178,859900003.0
2006-08-31 18:54:00,150.173,150.173,150.152,150.158,870199995.0
2006-08-31 18:55:00,150.156,150.173,150.155,150.163,1104000010.0
2006-08-31 18:56:00,150.165,150.18,150.157,150.157,457899996.0
2006-08-31 18:57:00,150.155,150.176,150.155,150.159,473299999.0
2006-08-31 18:58:00,150.165,150.17,150.15,150.16,616000001.0
2006-08-31 18:59:00,150.162,150.172,150.153,150.161,735500005.0
2006-08-31 19:00:00,150.16,150.189,150.16,150.182,294300003.0
2006-08-31 19:01:00,150.176,150.176,150.145,150.153,283700002.0
2006-08-31 19:02:00,150.144,150.146,150.129,150.13,293899998.0
2006-08-31 19:03:00,150.124,150.147,150.124,150.137,781499995.0
2006-08-31 19:04:00,150.132,150.145,150.13,150.14,501399998.0
2006-08-31 19:05:00,150.145,150.145,150.13,150.13,599000004.0
2006-08-31 19:06:00,150.137,150.152,150.133,150.142,794699991.0
2006-08-31 19:07:00,150.144,150.172,150.144,150.154,1060399995.0
2006-08-31 19:08:00,150.16,150.174,150.152,150.172,774599995.0
2006-08-31 19:09:00,150.17,150.17,150.133,150.133,694399998.0
2006-08-31 19:10:00,150.137,150.138,150.125,150.138,194399998.0
2006-08-31 19:11:00,150.137,150.143,150.13,150.133,428199995.0
2006-08-31 19:12:00,150.133,150.152,150.133,150.152,419800001.0
2006-08-31 19:13:00,150.157,150.161,150.157,150.157,170600002.0
2006-08-31 19:14:00,150.147,150.154,150.138,150.15,214099999.0
2006-08-31 19:15:00,150.145,150.156,150.139,150.15,1064899999.0
2006-08-31 19:16:00,150.15,150.152,150.134,150.152,407700003.0
2006-08-31 19:17:00,150.148,150.151,150.141,150.145,427699997.0
2006-08-31 19:18:00,150.151,150.151,150.127,150.127,288600002.0
2006-08-31 19:19:00,150.127,150.127,150.114,150.114,580299998.0
2006-08-31 19:20:00,150.114,150.12,150.096,150.102,291300001.0
2006-08-31 19:21:00,150.109,150.114,150.101,150.109,513099999.0
2006-08-31 19:22:00,150.112,150.117,150.107,150.107,69800000.0
2006-08-31 19:23:00,150.111,150.111,150.087,150.098,1238700003.0
2006-08-31 19:24:00,150.098,150.102,150.087,150.098,598200003.0
2006-08-31 19:25:00,150.1,150.107,150.093,150.107,535600003.0
2006-08-31 19:26:00,150.099,150.112,150.091,150.103,1134900001.0
2006-08-31 19:27:00,150.104,150.113,150.104,150.11,645200000.0
2006-08-31 19:28:00,150.112,150.112,150.09,150.103,493200001.0
2006-08-31 19:29:00,150.099,150.109,150.099,150.104,441700000.0
2006-08-31 19:30:00,150.11,150.125,150.108,150.112,755699998.0
2006-08-31 19:31:00,150.12,150.13,150.113,150.122,822400005.0
2006-08-31 19:32:00,150.127,150.163,150.127,150.163,792699999.0
2006-08-31 19:33:00,150.172,150.191,150.172,150.191,561400003.0
2006-08-31 19:34:00,150.19,150.19,150.168,150.172,892699991.0
2006-08-31 19:35:00,150.16,150.199,150.16,150.197,546600002.0
2006-08-31 19:36:00,150.203,150.216,150.187,150.2,510999995.0
2006-08-31 19:37:00,150.197,150.204,150.19,150.19,87000000.0
2006-08-31 19:38:00,150.19,150.203,150.181,150.198,746799995.0
2006-08-31 19:39:00,150.208,150.217,150.199,150.205,723400001.0
2006-08-31 19:40:00,150.21,150.215,150.2,150.212,552499991.0
2006-08-31 19:41:00,150.201,150.21,150.188,150.188,1022600003.0
2006-08-31 19:42:00,150.19,150.195,150.18,150.187,494899996.0
2006-08-31 19:43:00,150.19,150.196,150.184,150.184,109800000.0
2006-08-31 19:44:00,150.186,150.209,150.182,150.182,344400002.0
2006-08-31 19:45:00,150.181,150.194,150.181,150.19,97699998.0
2006-08-31 19:46:00,150.188,150.188,150.178,150.186,318499996.0
2006-08-31 19:47:00,150.195,150.205,150.195,150.198,200899997.0
2006-08-31 19:48:00,150.198,150.207,150.189,150.191,872100002.0
2006-08-31 19:49:00,150.172,150.19,150.151,150.154,285199997.0
2006-08-31 19:50:00,150.152,150.178,150.145,150.178,330899999.0
2006-08-31 19:51:00,150.18,150.189,150.156,150.175,233699999.0
2006-08-31 19:52:00,150.181,150.192,150.175,150.191,546500002.0
2006-08-31 19:53:00,150.194,150.22,150.194,150.218,542999994.0
2006-08-31 19:54:00,150.218,150.233,150.216,150.233,360200002.0
2006-08-31 19:55:00,150.233,150.239,150.223,150.223,190599996.0
2006-08-31 19:56:00,150.219,150.219,150.192,150.2,416699998.0
2006-08-31 19:57:00,150.192,150.212,150.192,150.195,623499998.0
2006-08-31 19:58:00,150.196,150.209,150.193,150.208,566399998.0
2006-08-31 19:59:00,150.215,150.253,150.215,150.246,510900002.0
2006-08-31 20:00:00,150.256,150.257,150.231,150.247,155200000.0
2006-08-31 20:01:00,150.248,150.25,150.236,150.247,431900004.0
2006-08-31 20:02:00,150.242,150.249,150.235,150.235,237400001.0
2006-08-31 20:03:00,150.235,150.238,150.212,150.236,243799998.0
2006-08-31 20:04:00,150.237,150.267,150.237,150.267,410399995.0
2006-08-31 20:05:00,150.261,150.272,150.257,150.26,679199996.0
2006-08-31 20:06:00,150.265,150.265,150.255,150.26,643300006.0
2006-08-31 20:07:00,150.256,150.269,150.256,150.268,251600002.0
2006-08-31 20:08:00,150.27,150.284,150.263,150.263,647999999.0
2006-08-31 20:09:00,150.259,150.274,150.239,150.274,456299998.0
2006-08-31 20:10:00,150.28,150.286,150.262,150.277,348100000.0
2006-08-31 20:11:00,150.288,150.302,150.268,150.285,825499998.0
2006-08-31 20:12:00,150.282,150.3,150.282,150.29,787299997.0
2006-08-31 20:13:00,150.29,150.294,150.285,150.288,338200002.0
2006-08-31 20:14:00,150.28,150.29,150.274,150.28,384400001.0
2006-08-31 20:15:00,150.281,150.281,150.259,150.265,559399995.0
2006-08-31 20:16:00,150.263,150.282,150.263,150.266,635300002.0
2006-08-31 20:17:00,150.278,150.29,150.268,150.286,299600002.0
2006-08-31 20:18:00,150.292,150.301,150.272,150.295,169299997.0
2006-08-31 20:19:00,150.295,150.295,150.274,150.285,441599997.0
2006-08-31 20:20:00,150.289,150.307,150.289,150.307,216200003.0
2006-08-31 20:21:00,150.308,150.308,150.296,150.307,368199997.0
2006-08-31 20:22:00,150.312,150.322,150.305,150.317,518799995.0
2006-08-31 20:23:00,150.322,150.339,150.32,150.333,592100007.0
2006-08-31 20:24:00,150.347,150.347,150.323,150.332,222299999.0
2006-08-31 20:25:00,150.332,150.349,150.329,150.34,461599996.0
2006-08-31 20:26:00,150.332,150.348,150.329,150.348,373600000.0
2006-08-31 20:27:00,150.35,150.357,150.34,150.357,739500001.0
2006-08-31 20:28:00,150.346,150.348,150.334,150.346,989000002.0
2006-08-31 20:29:00,150.356,150.359,150.33,150.35,1191200008.0
2006-08-31 20:30:00,150.336,150.336,150.313,150.33,1882099995.0
2006-08-31 20:31:00,150.33,150.335,150.32,150.33,1276800001.0
2006-08-31 20:32:00,150.327,150.334,150.313,150.325,1198799990.0
2006-08-31 20:33:00,150.328,150.342,150.317,150.335,411599997.0
2006-08-31 20:34:00,150.333,150.348,150.33,150.333,373899996.0
2006-08-31 20:35:00,150.337,150.368,150.337,150.355,222999998.0
2006-08-31 20:36:00,150.35,150.361,150.339,150.351,708299995.0
2006-08-31 20:37:00,150.348,150.348,150.335,150.348,456999996.0
2006-08-31 20:38:00,150.352,150.365,150.332,150.345,863399997.0
2006-08-31 20:39:00,150.341,150.355,150.338,150.341,767199998.0
2006-08-31 20:40:00,150.337,150.369,150.316,150.363,929800001.0
2006-08-31 20:41:00,150.363,150.373,150.35,150.35,380300001.0
2006-08-31 20:42:00,150.354,150.378,150.354,150.362,385899998.0
2006-08-31 20:43:00,150.355,150.37,150.314,150.36,488400003.0
2006-08-31 20:44:00,150.355,150.359,150.336,150.35,721899999.0
2006-08-31 20:45:00,150.358,150.369,150.353,150.365,813499993.0
2006-08-31 20:46:00,150.362,150.371,150.348,150.348,723100001.0
2006-08-31 20:47:00,150.35,150.365,150.347,150.355,682200003.0
2006-08-31 20:48:00,150.355,150.371,150.355,150.357,558999997.0
2006-08-31 20:49:00,150.367,150.373,150.355,150.373,337499998.0
2006-08-31 20:50:00,150.367,150.374,150.337,150.337,996099998.0
2006-08-31 20:51:00,150.338,150.355,150.329,150.341,449700001.0
2006-08-31 20:52:00,150.339,150.346,150.329,150.338,238700002.0
2006-08-31 20:53:00,150.353,150.378,150.345,150.378,873000004.0
2006-08-31 20:54:00,150.377,150.385,150.374,150.385,323700003.0
2006-08-31 20:55:00,150.374,150.383,150.339,150.339,919599997.0
2006-08-31 20:56:00,150.331,150.339,150.308,150.308,828200000.0
2006-08-31 20:57:00,150.317,150.341,150.306,150.306,864099992.0
2006-08-31 20:58:00,150.31,150.325,150.287,150.287,1111900000.0
2006-08-31 20:59:00,150.285,150.322,150.281,150.294,1163199992.0
2006-08-31 21:00:00,150.301,150.335,150.301,150.305,983899999.0
2006-08-31 21:01:00,150.309,150.328,150.307,150.316,843599995.0
2006-08-31 21:02:00,150.312,150.325,150.312,150.315,416599999.0
2006-08-31 21:03:00,150.303,150.325,150.289,150.289,596300000.0
2006-08-31 21:04:00,150.289,150.302,150.286,150.291,521700006.0
2006-08-31 21:05:00,150.29,150.295,150.274,150.295,576199994.0
2006-08-31 21:06:00,150.286,150.286,150.261,150.261,747099996.0
2006-08-31 21:07:00,150.263,150.279,150.258,150.27,413700002.0
2006-08-31 21:08:00,150.27,150.278,150.258,150.265,411299998.0
2006-08-31 21:09:00,150.275,150.283,150.265,150.278,200999997.0
2006-08-31 21:10:00,150.279,150.288,150.275,150.275,315699999.0
2006-08-31 21:11:00,150.27,150.294,150.27,150.286,292200001.0
2006-08-31 21:12:00,150.289,150.289,150.263,150.263,493199996.0
2006-08-31 21:13:00,150.263,150.275,150.256,150.275,440800003.0
2006-08-31 21:14:00,150.275,150.297,150.275,150.283,864000000.0
2006-08-31 21:15:00,150.283,150.298,150.281,150.283,723099999.0
2006-08-31 21:16:00,150.287,150.299,150.285,150.291,522499999.0
2006-08-31 21:17:00,150.292,150.304,150.287,150.298,870000004.0
2006-08-31 21:18:00,150.301,150.304,150.295,150.298,306800001.0
2006-08-31 21:19:00,150.29,150.293,150.266,150.28,664499999.0
2006-08-31 21:20:00,150.277,150.28,150.26,150.261,1137100001.0
2006-08-31 21:21:00,150.262,150.281,150.262,150.267,709899998.0
2006-08-31 21:22:00,150.265,150.277,150.254,150.27,824899994.0
2006-08-31 21:23:00,150.268,150.274,150.262,150.262,493800000.0
2006-08-31 21:24:00,150.254,150.272,150.248,150.25,597900004.0
2006-08-31 21:25:00,150.257,150.262,150.247,150.25,706399996.0
2006-08-31 21:26:00,150.258,150.262,150.25,150.255,400000001.0
2006-08-31 21:27:00,150.255,150.255,150.238,150.25,219800002.0
2006-08-31 21:28:00,150.244,150.256,150.244,150.256,49500000.0
2006-08-31 21:29:00,150.26,150.274,150.257,150.265,204400000.0
2006-08-31 21:30:00,150.261,150.273,150.259,150.259,286699998.0
2006-08-31 21:31:00,150.255,150.266,150.255,150.255,94300000.0
2006-08-31 21:32:00,150.254,150.271,150.253,150.26,633000000.0
2006-08-31 21:33:00,150.258,150.258,150.252,150.252,344199996.0
2006-08-31 21:34:00,150.261,150.282,150.261,150.282,274999998.0
2006-08-31 21:35:00,150.282,150.299,150.282,150.287,175500000.0
2006-08-31 21:36:00,150.292,150.301,150.287,150.287,178999999.0
2006-08-31 21:37:00,150.288,150.29,150.281,150.281,221500001.0
2006-08-31 21:38:00,150.282,150.288,150.279,150.28,105900001.0
2006-08-31 21:39:00,150.267,150.276,150.24,150.251,274599999.0
2006-08-31 21:40:00,150.28,150.292,150.28,150.292,290199998.0
2006-08-31 21:41:00,150.288,150.288,150.259,150.272,62200001.0
2006-08-31 21:42:00,150.267,150.274,150.265,150.274,272100002.0
2006-08-31 21:43:00,150.269,150.271,150.261,150.269,357400000.0
2006-08-31 21:44:00,150.274,150.289,150.274,150.285,599899997.0
2006-08-31 21:45:00,150.291,150.298,150.282,150.282,392400002.0
2006-08-31 21:46:00,150.283,150.302,150.279,150.279,764900005.0
2006-08-31 21:47:00,150.285,150.317,150.285,150.297,417099997.0
2006-08-31 21:48:00,150.291,150.302,150.291,150.295,215599996.0
2006-08-31 21:49:00,150.285,150.295,150.285,150.29,155299995.0
2006-08-31 21:50:00,150.305,150.31,150.299,150.299,60700000.0
2006-08-31 21:51:00,150.292,150.328,150.276,150.328,143300001.0
2006-08-31 21:52:00,150.325,150.34,150.325,150.335,121400001.0
2006-08-31 21:53:00,150.332,150.36,150.33,150.36,101799999.0
2006-08-31 21:54:00,150.369,150.378,150.369,150.372,130100001.0
2006-08-31 21:55:00,150.38,150.38,150.365,150.376,122999999.0
2006-08-31 21:56:00,150.373,150.373,150.367,150.367,63200001.0
2006-08-31 21:57:00,150.369,150.382,150.369,150.378,47099999.0
2006-08-31 21:58:00,150.385,150.396,150.385,150.395,47900000.0
2006-08-31 21:59:00,150.39,150.4,150.383,150.383,80200000.0
2006-08-31 22:00:00,150.384,150.4,150.384,150.395,220499999.0
2006-08-31 22:01:00,150.398,150.402,150.381,150.384,361999997.0
2006-08-31 22:02:00,150.38,150.394,150.377,150.383,454899999.0
2006-08-31 22:03:00,150.378,150.378,150.368,150.371,107300000.0
2006-08-31 22:04:00,150.38,150.4,150.38,150.384,219499997.0
2006-08-31 22:05:00,150.375,150.392,150.375,150.391,148100002.0
2006-08-31 22:06:00,150.384,150.398,150.382,150.398,90900001.0
2006-08-31 22:07:00,150.397,150.397,150.381,150.384,69500002.0
2006-08-31 22:08:00,150.382,150.382,150.37,150.377,221399998.0
2006-08-31 22:09:00,150.372,150.377,150.371,150.371,93099999.0
2006-08-31 22:10:00,150.381,150.397,150.38,150.397,116099998.0
2006-08-31 22:11:00,150.395,150.406,150.395,150.406,183700003.0
2006-08-31 22:12:00,150.407,150.412,150.402,150.402,187199999.0
2006-08-31 22:13:00,150.39,150.41,150.386,150.41,127800001.0
2006-08-31 22:14:00,150.416,150.418,150.401,150.401,86299999.0
2006-08-31 22:15:00,150.4,150.411,150.395,150.402,159299999.0
2006-08-31 22:16:00,150.409,150.415,150.404,150.415,106100001.0
2006-08-31 22:17:00,150.415,150.419,150.413,150.418,37300000.0
2006-08-31 22:18:00,150.416,150.416,150.405,150.416,96000001.0
2006-08-31 22:19:00,150.42,150.425,150.42,150.42,115800002.0
2006-08-31 22:20:00,150.412,150.418,150.411,150.417,167300002.0
2006-08-31 22:21:00,150.423,150.423,150.412,150.415,22300000.0
2006-08-31 22:22:00,150.415,150.423,150.406,150.418,173600001.0
2006-08-31 22:23:00,150.422,150.428,150.419,150.428,204099996.0
2006-08-31 22:24:00,150.419,150.423,150.413,150.423,95399999.0
2006-08-31 22:25:00,150.425,150.428,150.408,150.408,277400001.0
2006-08-31 22:26:00,150.405,150.418,150.405,150.415,107200000.0
2006-08-31 22:27:00,150.411,150.419,150.405,150.408,462599996.0
2006-08-31 22:28:00,150.405,150.407,150.4,150.405,230399999.0
2006-08-31 22:29:00,150.421,150.427,150.421,150.427,40400000.0
2006-08-31 22:30:00,150.418,150.418,150.412,150.412,110299999.0
2006-08-31 22:31:00,150.402,150.405,150.386,150.405,181700001.0
2006-08-31 22:32:00,150.412,150.415,150.406,150.406,157300000.0
2006-08-31 22:33:00,150.411,150.412,150.4,150.408,294499997.0
2006-08-31 22:34:00,150.408,150.408,150.394,150.408,264999999.0
2006-08-31 22:35:00,150.412,150.421,150.411,150.411,125300001.0
2006-08-31 22:36:00,150.415,150.425,150.415,150.415,465199997.0
2006-08-31 22:37:00,150.417,150.426,150.416,150.423,261000004.0
2006-08-31 22:38:00,150.42,150.434,150.417,150.417,170100002.0
2006-08-31 22:39:00,150.416,150.427,150.412,150.415,339999995.0
2006-08-31 22:40:00,150.415,150.424,150.408,150.415,383900000.0
2006-08-31 22:41:00,150.418,150.418,150.402,150.402,101899999.0
2006-08-31 22:42:00,150.404,150.412,150.404,150.405,215000003.0
2006-08-31 22:43:00,150.41,150.41,150.4,150.4,158499997.0
2006-08-31 22:44:00,150.403,150.41,150.402,150.402,248899998.0
2006-08-31 22:45:00,150.405,150.415,150.4,150.411,299800003.0
2006-08-31 22:46:00,150.413,150.419,150.406,150.419,76700001.0
2006-08-31 22:47:00,150.421,150.423,150.41,150.41,132399999.0
2006-08-31 22:48:00,150.406,150.408,150.389,150.394,319700001.0
2006-08-31 22:49:00,150.405,150.418,150.394,150.418,233800001.0
2006-08-31 22:50:00,150.41,150.41,150.405,150.405,103500000.0
2006-08-31 22:51:00,150.406,150.416,150.404,150.405,165799998.0
2006-08-31 22:52:00,150.404,150.405,150.39,150.405,246700003.0
2006-08-31 22:53:00,150.406,150.411,150.396,150.411,202900002.0
2006-08-31 22:54:00,150.43,150.43,150.4,150.42,159199998.0
2006-08-31 22:55:00,150.419,150.432,150.413,150.421,58000000.0
2006-08-31 22:56:00,150.425,150.425,150.41,150.419,124299997.0
2006-08-31 22:57:00,150.411,150.419,150.399,150.399,224000001.0
2006-08-31 22:58:00,150.401,150.402,150.391,150.402,73600000.0
2006-08-31 22:59:00,150.41,150.41,150.385,150.395,168200004.0
2006-08-31 23:00:00,150.41,150.413,150.377,150.392,69900000.0
2006-08-31 23:01:00,150.41,150.418,150.341,150.341,94800001.0
2006-08-31 23:02:00,150.355,150.4,150.327,150.384,144999998.0
2006-08-31 23:03:00,150.365,150.387,150.346,150.375,90300000.0
2006-08-31 23:04:00,150.326,150.38,150.321,150.371,108899999.0
2006-08-31 23:05:00,150.321,150.379,150.321,150.355,90500000.0
2006-08-31 23:06:00,150.362,150.364,150.32,150.358,97800000.0
2006-08-31 23:07:00,150.365,150.369,150.316,150.34,103400001.0
2006-08-31 23:08:00,150.342,150.366,150.331,150.341,132499998.0
2006-08-31 23:09:00,150.363,150.373,150.351,150.367,112399998.0
2006-08-31 23:10:00,150.355,150.372,150.333,150.363,102200002.0
2006-08-31 23:11:00,150.325,150.336,150.308,150.308,50800000.0
2006-08-31 23:12:00,150.345,150.345,150.313,150.344,131800002.0
2006-08-31 23:13:00,150.35,150.375,150.322,150.375,130299999.0
2006-08-31 23:14:00,150.36,150.368,150.298,150.318,127099998.0
2006-08-31 23:15:00,150.312,150.323,150.258,150.293,97700001.0
2006-08-31 23:16:00,150.273,150.335,150.267,150.319,117900002.0
2006-08-31 23:17:00,150.315,150.332,150.293,150.329,72899999.0
2006-08-31 23:18:00,150.28,150.315,150.27,150.302,137699999.0
2006-08-31 23:19:00,150.309,150.318,150.272,150.272,117799998.0
2006-08-31 23:20:00,150.27,150.28,150.216,150.23,135599998.0
2006-08-31 23:21:00,150.267,150.288,150.255,150.263,122599999.0
2006-08-31 23:22:00,150.253,150.287,150.238,150.255,115900002.0
2006-08-31 23:23:00,150.287,150.3,150.253,150.254,195799998.0
2006-08-31 23:24:00,150.277,150.302,150.255,150.302,188799996.0
2006-08-31 23:25:00,150.25,150.308,150.25,150.29,179500002.0
2006-08-31 23:26:00,150.31,150.315,150.259,150.298,126300000.0
2006-08-31 23:27:00,150.27,150.319,150.266,150.313,124100001.0
2006-08-31 23:28:00,150.3,150.305,150.278,150.29,111499997.0
2006-08-31 23:29:00,150.305,150.314,150.253,150.29,76700000.0
2006-08-31 23:30:00,150.299,150.325,150.284,150.303,124800000.0
2006-08-31 23:31:00,150.286,150.324,150.275,150.298,66599999.0
2006-08-31 23:32:00,150.288,150.3,150.258,150.272,36800000.0
2006-08-31 23:33:00,150.298,150.342,150.287,150.309,101600001.0
2006-08-31 23:34:00,150.318,150.341,150.307,150.32,150400002.0
2006-08-31 23:35:00,150.401,150.401,150.3,150.3,83399999.0
2006-08-31 23:36:00,150.282,150.331,150.281,150.331,25600000.0
2006-08-31 23:37:00,150.35,150.362,150.346,150.362,67800002.0
2006-08-31 23:38:00,150.358,150.361,150.345,150.354,114199999.0
2006-08-31 23:39:00,150.358,150.358,150.326,150.347,43999999.0
2006-08-31 23:40:00,150.36,150.363,150.355,150.36,107300000.0
2006-08-31 23:41:00,150.352,150.375,150.352,150.374,91499998.0
2006-08-31 23:42:00,150.377,150.377,150.368,150.369,105099997.0
2006-08-31 23:43:00,150.358,150.368,150.351,150.361,111500000.0
2006-08-31 23:44:00,150.352,150.359,150.346,150.346,57600000.0
2006-08-31 23:45:00,150.337,150.353,150.333,150.352,62700001.0
2006-08-31 23:46:00,150.354,150.358,150.347,150.358,45200000.0
2006-08-31 23:47:00,150.37,150.37,150.347,150.347,53399999.0
2006-08-31 23:48:00,150.325,150.325,150.305,150.319,87899999.0
2006-08-31 23:49:00,150.339,150.342,150.332,150.339,44800000.0
2006-08-31 23:50:00,150.34,150.34,150.32,150.32,62200000.0
2006-08-31 23:51:00,150.304,150.304,150.284,150.293,46400000.0
2006-08-31 23:52:00,150.295,150.306,150.289,150.289,71700000.0
2006-08-31 23:53:00,150.292,150.292,150.275,150.275,137200001.0
2006-08-31 23:54:00,150.25,150.28,150.236,150.266,127200001.0
2006-08-31 23:55:00,150.28,150.28,150.273,150.273,28000001.0
2006-08-31 23:56:00,150.279,150.292,150.275,150.292,117699999.0
2006-08-31 23:57:00,150.297,150.303,150.294,150.303,83900001.0
2006-08-31 23:58:00,150.308,150.308,150.303,150.303,35199999.0
2006-08-31 23:59:00,150.299,150.299,150.294,150.298,105100000.0
2006-09-01 00:00:00,150.28,150.298,150.28,150.295,115099998.0
2006-09-01 00:01:00,150.299,150.313,150.294,150.294,26700000.0
2006-09-01 00:02:00,150.289,150.297,150.288,150.297,62300001.0
2006-09-01 00:03:00,150.305,150.315,150.305,150.305,138999999.0
2006-09-01 00:04:00,150.312,150.325,150.312,150.325,38400000.0
2006-09-01 00:05:00,150.319,150.319,150.265,150.282,83000000.0
2006-09-01 00:06:00,150.342,150.355,150.342,150.344,86100001.0
2006-09-01 00:07:00,150.338,150.338,150.33,150.33,65199999.0
2006-09-01 00:08:00,150.337,150.358,150.328,150.34,98100002.0
2006-09-01 00:09:00,150.359,150.362,150.348,150.352,62000000.0
2006-09-01 00:10:00,150.35,150.351,150.347,150.35,78799999.0
2006-09-01 00:11:00,150.341,150.352,150.339,150.339,69900000.0
2006-09-01 00:12:00,150.237,150.34,150.237,150.328,46400000.0
2006-09-01 00:13:00,150.322,150.367,150.321,150.367,42200000.0
2006-09-01 00:14:00,150.341,150.351,150.31,150.347,82500002.0
2006-09-01 00:15:00,150.34,150.34,150.309,150.309,66900000.0
2006-09-01 00:16:00,150.311,150.328,150.308,150.31,154700000.0
2006-09-01 00:17:00,150.314,150.314,150.3,150.3,63099999.0
2006-09-01 00:18:00,150.298,150.301,150.291,150.291,70100001.0
2006-09-01 00:19:00,150.28,150.297,150.266,150.295,56900000.0
2006-09-01 00:20:00,150.303,150.317,150.303,150.317,111399999.0
2006-09-01 00:21:00,150.32,150.329,150.32,150.323,76800000.0
2006-09-01 00:22:00,150.323,150.329,150.301,150.306,171499996.0
2006-09-01 00:23:00,150.316,150.333,150.316,150.333,65500000.0
2006-09-01 00:24:00,150.339,150.345,150.325,150.332,55800000.0
2006-09-01 00:25:00,150.356,150.369,150.353,150.354,19200000.0
2006-09-01 00:26:00,150.341,150.352,150.341,150.351,58400002.0
2006-09-01 00:27:00,150.355,150.361,150.345,150.345,70400000.0
2006-09-01 00:28:00,150.336,150.37,150.336,150.355,81499999.0
2006-09-01 00:29:00,150.377,150.378,150.334,150.334,61600000.0
2006-09-01 00:30:00,150.32,150.327,150.312,150.327,132900001.0
2006-09-01 00:31:00,150.324,150.335,150.32,150.326,91699998.0
2006-09-01 00:32:00,150.323,150.323,150.322,150.322,23200000.0
2006-09-01 00:33:00,150.321,150.327,150.319,150.327,46000000.0
2006-09-01 00:34:00,150.329,150.329,150.321,150.323,76100000.0
2006-09-01 00:35:00,150.325,150.342,150.32,150.342,125000002.0
2006-09-01 00:36:00,150.338,150.338,150.32,150.323,52800000.0
2006-09-01 00:37:00,150.32,150.33,150.312,150.33,87499999.0
2006-09-01 00:38:00,150.33,150.335,150.322,150.322,75299999.0
2006-09-01 00:39:00,150.323,150.323,150.315,150.319,144099999.0
2006-09-01 00:40:00,150.31,150.31,150.3,150.31,44000000.0
2006-09-01 00:41:00,150.303,150.311,150.295,150.311,59100000.0
2006-09-01 00:42:00,150.308,150.308,150.274,150.303,56800000.0
2006-09-01 00:43:00,150.32,150.329,150.318,150.325,99300000.0
2006-09-01 00:44:00,150.33,150.33,150.32,150.328,118199999.0
2006-09-01 00:45:00,150.33,150.335,150.33,150.33,61400000.0
2006-09-01 00:46:00,150.332,150.335,150.328,150.328,45000000.0
2006-09-01 00:47:00,150.307,150.312,150.303,150.306,50499999.0
2006-09-01 00:48:00,150.314,150.322,150.308,150.322,71500001.0
2006-09-01 00:49:00,150.318,150.322,150.305,150.305,72699999.0
2006-09-01 00:50:00,150.293,150.305,150.293,150.3,12500000.0
2006-09-01 00:51:00,150.305,150.305,150.293,150.3,79899998.0
2006-09-01 00:52:00,150.3,150.312,150.299,150.305,49300000.0
2006-09-01 00:53:00,150.307,150.31,150.293,150.305,97799998.0
2006-09-01 00:54:00,150.308,150.31,150.29,150.299,134200000.0
2006-09-01 00:55:00,150.292,150.304,150.281,150.281,110499999.0
2006-09-01 00:56:00,150.284,150.305,150.284,150.305,76499999.0
2006-09-01 00:57:00,150.303,150.305,150.28,150.28,113100001.0
2006-09-01 00:58:00,150.286,150.297,150.281,150.289,89899999.0
2006-09-01 00:59:00,150.285,150.307,150.285,150.288,98499998.0
2006-09-01 01:00:00,150.284,150.291,150.276,150.286,83700000.0
2006-09-01 01:01:00,150.284,150.284,150.272,150.28,100399999.0
2006-09-01 01:02:00,150.279,150.288,150.269,150.286,82900000.0
2006-09-01 01:03:00,150.275,150.283,150.274,150.283,140500001.0
2006-09-01 01:04:00,150.279,150.291,150.279,150.289,106299999.0
2006-09-01 01:05:00,150.285,150.285,150.271,150.271,61100002.0
2006-09-01 01:06:00,150.277,150.28,150.26,150.26,67800002.0
2006-09-01 01:07:00,150.26,150.26,150.255,150.26,64800000.0
2006-09-01 01:08:00,150.263,150.268,150.263,150.268,24800000.0
2006-09-01 01:09:00,150.28,150.305,150.28,150.296,52600000.0
2006-09-01 01:10:00,150.299,150.316,150.293,150.304,149300000.0
2006-09-01 01:11:00,150.309,150.318,150.305,150.305,86400000.0
2006-09-01 01:12:00,150.301,150.302,150.288,150.294,161300001.0
2006-09-01 01:13:00,150.29,150.297,150.285,150.297,98200000.0
2006-09-01 01:14:00,150.287,150.294,150.268,150.268,132300003.0
2006-09-01 01:15:00,150.28,150.3,150.28,150.297,124400002.0
2006-09-01 01:16:00,150.305,150.305,150.295,150.305,115499999.0
2006-09-01 01:17:00,150.298,150.305,150.293,150.293,219600002.0
2006-09-01 01:18:00,150.305,150.31,150.304,150.309,69800000.0
2006-09-01 01:19:00,150.308,150.308,150.298,150.302,41900000.0
2006-09-01 01:20:00,150.308,150.32,150.305,150.32,24800000.0
2006-09-01 01:21:00,150.31,150.316,150.3,150.3,104299999.0
2006-09-01 01:22:00,150.297,150.313,150.291,150.313,111099998.0
2006-09-01 01:23:00,150.316,150.318,150.302,150.303,151600001.0
2006-09-01 01:24:00,150.315,150.329,150.312,150.312,54900000.0
2006-09-01 01:25:00,150.328,150.33,150.328,150.33,4900000.0
2006-09-01 01:26:00,150.333,150.335,150.307,150.32,94900000.0
2006-09-01 01:27:00,150.318,150.318,150.294,150.3,89199998.0
2006-09-01 01:28:00,150.299,150.319,150.299,150.313,29400000.0
2006-09-01 01:29:00,150.322,150.323,150.311,150.321,72900000.0
2006-09-01 01:30:00,150.32,150.334,150.314,150.334,232399997.0
2006-09-01 01:31:00,150.325,150.338,150.3,150.338,89799999.0
2006-09-01 01:32:00,150.335,150.377,150.332,150.377,56200000.0
2006-09-01 01:33:00,150.371,150.371,150.327,150.337,114999999.0
2006-09-01 01:34:00,150.352,150.36,150.338,150.342,153400001.0
2006-09-01 01:35:00,150.351,150.365,150.349,150.365,86299999.0
2006-09-01 01:36:00,150.367,150.379,150.366,150.369,101899998.0
2006-09-01 01:37:00,150.381,150.398,150.374,150.389,97399999.0
2006-09-01 01:38:00,150.387,150.387,150.361,150.368,122599998.0
2006-09-01 01:39:00,150.372,150.372,150.355,150.36,78499998.0
2006-09-01 01:40:00,150.363,150.377,150.363,150.377,109199999.0
2006-09-01 01:41:00,150.375,150.375,150.366,150.368,30400000.0
2006-09-01 01:42:00,150.375,150.376,150.358,150.376,214100006.0
2006-09-01 01:43:00,150.36,150.375,150.36,150.375,49200000.0
2006-09-01 01:44:00,150.382,150.389,150.374,150.378,99799999.0
2006-09-01 01:45:00,150.377,150.378,150.374,150.378,33900000.0
2006-09-01 01:46:00,150.37,150.375,150.37,150.375,40500000.0
2006-09-01 01:47:00,150.368,150.382,150.363,150.382,82799998.0
2006-09-01 01:48:00,150.374,150.379,150.369,150.373,128800000.0
2006-09-01 01:49:00,150.37,150.375,150.363,150.37,97499999.0
2006-09-01 01:50:00,150.362,150.375,150.348,150.362,32900000.0
2006-09-01 01:51:00,150.362,150.362,150.334,150.334,90700001.0
2006-09-01 01:52:00,150.341,150.344,150.328,150.328,63200000.0
2006-09-01 01:53:00,150.333,150.372,150.333,150.372,135200003.0
2006-09-01 01:54:00,150.37,150.37,150.32,150.32,52300000.0
2006-09-01 01:55:00,150.334,150.34,150.322,150.336,138699998.0
2006-09-01 01:56:00,150.335,150.347,150.335,150.347,171100000.0
2006-09-01 01:57:00,150.35,150.35,150.35,150.35,18400000.0
2006-09-01 01:58:00,150.355,150.355,150.355,150.355,24800000.0
2006-09-01 01:59:00,150.358,150.367,150.354,150.367,69599999.0
2006-09-01 02:00:00,150.375,150.379,150.349,150.373,88300000.0
2006-09-01 02:01:00,150.391,150.391,150.375,150.375,44200000.0
2006-09-01 02:02:00,150.378,150.394,150.372,150.391,109500000.0
2006-09-01 02:03:00,150.407,150.422,150.407,150.418,74600000.0
2006-09-01 02:04:00,150.415,150.429,150.409,150.413,154200000.0
2006-09-01 02:05:00,150.401,150.412,150.401,150.403,66900000.0
2006-09-01 02:06:00,150.406,150.428,150.404,150.428,103400002.0
2006-09-01 02:07:00,150.414,150.436,150.414,150.417,43000000.0
2006-09-01 02:08:00,150.423,150.423,150.408,150.408,80700001.0
2006-09-01 02:09:00,150.42,150.423,150.415,150.415,39100000.0
2006-09-01 02:10:00,150.418,150.432,150.418,150.432,144700002.0
2006-09-01 02:11:00,150.427,150.433,150.42,150.433,76000000.0
2006-09-01 02:12:00,150.426,150.431,150.42,150.43,47699999.0
2006-09-01 02:13:00,150.419,150.419,150.392,150.405,36399999.0
2006-09-01 02:14:00,150.407,150.423,150.407,150.413,92100001.0
2006-09-01 02:15:00,150.428,150.429,150.417,150.426,184299997.0
2006-09-01 02:16:00,150.425,150.446,150.425,150.446,150300000.0
2006-09-01 02:17:00,150.452,150.452,150.442,150.444,31299999.0
2006-09-01 02:18:00,150.447,150.448,150.437,150.44,99099998.0
2006-09-01 02:19:00,150.436,150.447,150.433,150.433,50900000.0
2006-09-01 02:20:00,150.436,150.436,150.417,150.417,59100000.0
2006-09-01 02:21:00,150.41,150.413,150.404,150.405,67400000.0
2006-09-01 02:22:00,150.407,150.416,150.401,150.404,56699999.0
2006-09-01 02:23:00,150.404,150.416,150.404,150.405,82800001.0
2006-09-01 02:24:00,150.41,150.415,150.405,150.415,46000000.0
2006-09-01 02:25:00,150.402,150.404,150.395,150.395,100900000.0
2006-09-01 02:26:00,150.392,150.393,150.37,150.37,95299998.0
2006-09-01 02:27:00,150.362,150.367,150.362,150.367,10900000.0
2006-09-01 02:28:00,150.365,150.37,150.353,150.353,22000000.0
2006-09-01 02:29:00,150.349,150.366,150.349,150.36,140499999.0
2006-09-01 02:30:00,150.359,150.367,150.357,150.367,72800000.0
2006-09-01 02:31:00,150.375,150.375,150.362,150.37,79900001.0
2006-09-01 02:32:00,150.372,150.378,150.366,150.37,99099999.0
2006-09-01 02:33:00,150.376,150.383,150.373,150.383,24800000.0
2006-09-01 02:34:00,150.382,150.395,150.382,150.395,86800000.0
2006-09-01 02:35:00,150.392,150.393,150.379,150.393,54600000.0
2006-09-01 02:36:00,150.392,150.401,150.38,150.381,98100001.0
2006-09-01 02:37:00,150.382,150.386,150.382,150.382,85999998.0
2006-09-01 02:38:00,150.383,150.383,150.371,150.382,53900000.0
2006-09-01 02:39:00,150.391,150.395,150.391,150.391,115400000.0
2006-09-01 02:40:00,150.392,150.393,150.351,150.375,194899996.0
2006-09-01 02:41:00,150.377,150.377,150.36,150.37,106100001.0
2006-09-01 02:42:00,150.37,150.377,150.363,150.377,109900002.0
2006-09-01 02:43:00,150.373,150.386,150.373,150.386,133799999.0
2006-09-01 02:44:00,150.38,150.395,150.38,150.39,57599999.0
2006-09-01 02:45:00,150.375,150.384,150.367,150.379,149700001.0
2006-09-01 02:46:00,150.377,150.377,150.353,150.353,39500000.0
2006-09-01 02:47:00,150.37,150.37,150.35,150.363,62600002.0
2006-09-01 02:48:00,150.367,150.38,150.365,150.371,94200001.0
2006-09-01 02:49:00,150.362,150.362,150.345,150.345,49800002.0
2006-09-01 02:50:00,150.334,150.356,150.334,150.35,42500000.0
2006-09-01 02:51:00,150.353,150.36,150.34,150.34,111200000.0
2006-09-01 02:52:00,150.34,150.362,150.34,150.362,45800000.0
2006-09-01 02:53:00,150.358,150.358,150.345,150.345,73500000.0
2006-09-01 02:54:00,150.343,150.343,150.285,150.298,190100001.0
2006-09-01 02:55:00,150.31,150.319,150.3,150.315,94400001.0
2006-09-01 02:56:00,150.324,150.349,150.324,150.327,131200000.0
2006-09-01 02:57:00,150.334,150.336,150.334,150.336,21599999.0
2006-09-01 02:58:00,150.336,150.336,150.329,150.329,20800000.0
2006-09-01 02:59:00,150.331,150.347,150.312,150.312,144799999.0
2006-09-01 03:00:00,150.306,150.317,150.299,150.299,41500000.0
2006-09-01 03:01:00,150.307,150.316,150.307,150.316,119800000.0
2006-09-01 03:02:00,150.313,150.33,150.313,150.321,93599999.0
2006-09-01 03:03:00,150.318,150.319,150.295,150.307,160700000.0
2006-09-01 03:04:00,150.291,150.291,150.285,150.285,52700001.0
2006-09-01 03:05:00,150.29,150.29,150.283,150.29,99899997.0
2006-09-01 03:06:00,150.293,150.301,150.289,150.289,80799998.0
2006-09-01 03:07:00,150.297,150.301,150.288,150.298,203900000.0
2006-09-01 03:08:00,150.297,150.305,150.288,150.305,74800001.0
2006-09-01 03:09:00,150.318,150.322,150.31,150.313,95699999.0
2006-09-01 03:10:00,150.32,150.324,150.309,150.311,210199998.0
2006-09-01 03:11:00,150.32,150.32,150.313,150.318,99799999.0
2006-09-01 03:12:00,150.31,150.315,150.305,150.305,90699998.0
2006-09-01 03:13:00,150.308,150.308,150.299,150.299,24300000.0
2006-09-01 03:14:00,150.298,150.305,150.296,150.305,127699998.0
2006-09-01 03:15:00,150.294,150.299,150.291,150.299,118699998.0
2006-09-01 03:16:00,150.292,150.301,150.289,150.298,89899998.0
2006-09-01 03:17:00,150.317,150.318,150.303,150.307,32799999.0
2006-09-01 03:18:00,150.277,150.297,150.276,150.276,55799999.0
2006-09-01 03:19:00,150.289,150.298,150.287,150.291,71300000.0
2006-09-01 03:20:00,150.289,150.298,150.283,150.291,53800000.0
2006-09-01 03:21:00,150.302,150.302,150.28,150.3,83900001.0
2006-09-01 03:22:00,150.304,150.309,150.299,150.303,100700002.0
2006-09-01 03:23:00,150.3,150.313,150.3,150.305,67200000.0
2006-09-01 03:24:00,150.315,150.322,150.312,150.312,82399999.0
2006-09-01 03:25:00,150.31,150.315,150.305,150.31,139600002.0
2006-09-01 03:26:00,150.316,150.322,150.305,150.305,76699999.0
2006-09-01 03:27:00,150.313,150.323,150.296,150.305,89600000.0
2006-09-01 03:28:00,150.301,150.301,150.288,150.29,82000001.0
2006-09-01 03:29:00,150.288,150.312,150.275,150.305,55599999.0
2006-09-01 03:30:00,150.29,150.308,150.29,150.305,154099998.0
2006-09-01 03:31:00,150.288,150.288,150.261,150.267,108399998.0
2006-09-01 03:32:00,150.265,150.265,150.255,150.259,83700003.0
2006-09-01 03:33:00,150.253,150.255,150.231,150.255,133599998.0
2006-09-01 03:34:00,150.262,150.277,150.262,150.271,40299999.0
2006-09-01 03:35:00,150.262,150.273,150.248,150.248,196499996.0
2006-09-01 03:36:00,150.244,150.244,150.235,150.24,48800000.0
2006-09-01 03:37:00,150.235,150.241,150.217,150.231,206900001.0
2006-09-01 03:38:00,150.233,150.233,150.219,150.223,113700001.0
2006-09-01 03:39:00,150.227,150.23,150.222,150.222,49300000.0
2006-09-01 03:40:00,150.217,150.217,150.172,150.173,112300000.0
2006-09-01 03:41:00,150.185,150.193,150.175,150.175,75300000.0
2006-09-01 03:42:00,150.167,150.169,150.151,150.159,189999998.0
2006-09-01 03:43:00,150.155,150.166,150.142,150.16,84500001.0
2006-09-01 03:44:00,150.158,150.164,150.15,150.155,108000000.0
2006-09-01 03:45:00,150.158,150.17,150.147,150.17,50100000.0
2006-09-01 03:46:00,150.166,150.178,150.166,150.175,90400000.0
2006-09-01 03:47:00,150.173,150.18,150.169,150.175,115899998.0
2006-09-01 03:48:00,150.172,150.172,150.154,150.154,30400000.0
2006-09-01 03:49:00,150.146,150.15,150.128,150.128,77499999.0
2006-09-01 03:50:00,150.128,150.128,150.109,150.109,67600000.0
2006-09-01 03:51:00,150.101,150.108,150.095,150.099,111700001.0
2006-09-01 03:52:00,150.09,150.106,150.085,150.099,69400000.0
2006-09-01 03:53:00,150.093,150.093,150.08,150.088,47600000.0
2006-09-01 03:54:00,150.08,150.08,150.063,150.069,78899999.0
2006-09-01 03:55:00,150.068,150.08,150.056,150.08,40400000.0
2006-09-01 03:56:00,150.064,150.072,150.063,150.063,71900000.0
2006-09-01 03:57:00,150.088,150.09,150.074,150.084,92400000.0
2006-09-01 03:58:00,150.083,150.093,150.078,150.089,67900003.0
2006-09-01 03:59:00,150.088,150.095,150.088,150.092,80800001.0
2006-09-01 04:00:00,150.082,150.082,150.057,150.057,38599999.0
2006-09-01 04:01:00,150.045,150.063,150.045,150.052,187699995.0
2006-09-01 04:02:00,150.055,150.06,150.032,150.053,143800001.0
2006-09-01 04:03:00,150.063,150.073,150.053,150.073,152500000.0
2006-09-01 04:04:00,150.062,150.075,150.06,150.074,108799998.0
2006-09-01 04:05:00,150.077,150.078,150.066,150.077,146800002.0
2006-09-01 04:06:00,150.078,150.078,150.056,150.061,40200000.0
2006-09-01 04:07:00,150.06,150.06,150.044,150.057,86099999.0
2006-09-01 04:08:00,150.061,150.061,150.039,150.043,115099999.0
2006-09-01 04:09:00,150.04,150.052,150.026,150.03,155799998.0
2006-09-01 04:10:00,150.039,150.039,150.032,150.032,83100002.0
2006-09-01 04:11:00,150.023,150.027,150.021,150.023,83100003.0
2006-09-01 04:12:00,150.02,150.038,150.02,150.025,70900000.0
2006-09-01 04:13:00,150.028,150.028,150.015,150.015,34700000.0
2006-09-01 04:14:00,150.018,150.021,150.017,150.02,88300002.0
2006-09-01 04:15:00,150.013,150.015,150.007,150.007,43900001.0
2006-09-01 04:16:00,150.006,150.013,149.984,149.984,175400002.0
2006-09-01 04:17:00,149.97,150.005,149.97,150.005,103500000.0
2006-09-01 04:18:00,149.998,149.998,149.99,149.995,26400000.0
2006-09-01 04:19:00,150.0,150.009,149.996,150.002,58400000.0
2006-09-01 04:20:00,149.998,149.998,149.962,149.963,190100005.0
2006-09-01 04:21:00,149.975,150.006,149.975,150.006,110600001.0
2006-09-01 04:22:00,149.999,150.007,149.984,149.997,120999999.0
2006-09-01 04:23:00,149.982,150.028,149.982,150.015,64500000.0
2006-09-01 04:24:00,150.015,150.025,150.015,150.025,122099999.0
2006-09-01 04:25:00,150.017,150.03,150.017,150.027,103300001.0
2006-09-01 04:26:00,150.028,150.03,150.023,150.023,59899999.0
2006-09-01 04:27:00,150.023,150.031,150.015,150.022,117699999.0
2006-09-01 04:28:00,150.005,150.005,149.975,149.975,113400000.0
2006-09-01 04:29:00,149.962,149.962,149.94,149.94,119900000.0
2006-09-01 04:30:00,149.949,149.956,149.942,149.956,61600000.0
2006-09-01 04:31:00,149.96,149.965,149.944,149.952,90800000.0
2006-09-01 04:32:00,149.954,149.955,149.94,149.955,102800000.0
2006-09-01 04:33:00,149.95,149.95,149.933,149.943,56500000.0
2006-09-01 04:34:00,149.942,149.95,149.934,149.94,82400001.0
2006-09-01 04:35:00,149.937,149.937,149.927,149.927,21700000.0
2006-09-01 04:36:00,149.928,149.931,149.921,149.931,90500000.0
2006-09-01 04:37:00,149.936,149.936,149.929,149.929,36000000.0
2006-09-01 04:38:00,149.937,149.943,149.93,149.937,84499998.0
2006-09-01 04:39:00,149.935,149.944,149.93,149.93,73700001.0
2006-09-01 04:40:00,149.925,149.925,149.898,149.905,63000000.0
2006-09-01 04:41:00,149.898,149.905,149.879,149.898,163800000.0
2006-09-01 04:42:00,149.881,149.881,149.877,149.877,75300000.0
2006-09-01 04:43:00,149.879,149.883,149.864,149.883,65099999.0
2006-09-01 04:44:00,149.89,149.894,149.873,149.894,60499999.0
2006-09-01 04:45:00,149.893,149.902,149.891,149.893,127100001.0
2006-09-01 04:46:00,149.905,149.909,149.905,149.909,19200000.0
2006-09-01 04:47:00,149.928,149.928,149.92,149.928,64000001.0
2006-09-01 04:48:00,149.93,149.938,149.923,149.923,144200001.0
2006-09-01 04:49:00,149.924,149.941,149.924,149.924,93599999.0
2006-09-01 04:50:00,149.917,149.927,149.917,149.927,104400001.0
2006-09-01 04:51:00,149.922,149.927,149.922,149.927,36900000.0
2006-09-01 04:52:00,149.923,149.935,149.918,149.935,163600002.0
2006-09-01 04:53:00,149.937,149.968,149.935,149.968,136999997.0
2006-09-01 04:54:00,149.966,149.966,149.942,149.942,99399998.0
2006-09-01 04:55:00,149.941,149.964,149.941,149.964,122799999.0
2006-09-01 04:56:00,149.969,149.972,149.954,149.955,95900000.0
2006-09-01 04:57:00,149.963,149.967,149.959,149.961,53800000.0
2006-09-01 04:58:00,149.964,149.966,149.964,149.966,5500000.0
2006-09-01 04:59:00,149.958,149.968,149.948,149.961,102300000.0
2006-09-01 05:00:00,149.96,149.974,149.96,149.961,134499996.0
2006-09-01 05:01:00,149.96,149.981,149.96,149.973,116600001.0
2006-09-01 05:02:00,149.968,149.973,149.957,149.957,28800000.0
2006-09-01 05:03:00,149.965,149.965,149.955,149.957,38800000.0
2006-09-01 05:04:00,149.959,149.983,149.959,149.98,260199998.0
2006-09-01 05:05:00,149.981,149.997,149.981,149.991,71099999.0
2006-09-01 05:06:00,149.974,149.986,149.969,149.985,93800000.0
2006-09-01 05:07:00,149.986,149.998,149.982,149.989,94700001.0
2006-09-01 05:08:00,149.985,149.997,149.985,149.997,42399999.0
2006-09-01 05:09:00,150.005,150.005,149.995,150.005,68400000.0
2006-09-01 05:10:00,149.995,150.011,149.985,150.011,41900000.0
2006-09-01 05:11:00,150.019,150.028,150.008,150.019,194800000.0
2006-09-01 05:12:00,150.022,150.025,150.02,150.02,122999998.0
2006-09-01 05:13:00,150.02,150.023,149.99,150.013,113099999.0
2006-09-01 05:14:00,150.02,150.02,149.984,149.984,73300001.0
2006-09-01 05:15:00,149.982,149.998,149.982,149.997,79500002.0
2006-09-01 05:16:00,149.978,150.0,149.978,150.0,61400000.0
2006-09-01 05:17:00,149.997,150.008,149.997,150.0,113000002.0
2006-09-01 05:18:00,150.005,150.01,149.988,149.995,116200001.0
2006-09-01 05:19:00,150.008,150.01,150.002,150.002,11000000.0
2006-09-01 05:20:00,150.007,150.007,149.985,149.985,119800000.0
2006-09-01 05:21:00,149.983,149.99,149.963,149.974,89000001.0
2006-09-01 05:22:00,149.986,149.987,149.968,149.98,131499999.0
2006-09-01 05:23:00,149.968,149.982,149.964,149.982,98999999.0
2006-09-01 05:24:00,149.987,149.991,149.985,149.991,63900000.0
2006-09-01 05:25:00,149.99,149.998,149.98,149.998,66299999.0
2006-09-01 05:26:00,150.004,150.004,149.992,149.992,27200000.0
2006-09-01 05:27:00,149.998,149.998,149.997,149.997,11000000.0
2006-09-01 05:28:00,150.008,150.015,150.008,150.011,123600000.0
2006-09-01 05:29:00,150.013,150.022,149.995,150.022,55000000.0
2006-09-01 05:30:00,150.024,150.024,150.011,150.015,87200000.0
2006-09-01 05:31:00,150.018,150.019,150.011,150.013,62299999.0
2006-09-01 05:32:00,150.026,150.036,150.017,150.017,62400000.0
2006-09-01 05:33:00,150.03,150.036,150.028,150.036,36799999.0
2006-09-01 05:34:00,150.028,150.033,150.022,150.022,32600000.0
2006-09-01 05:35:00,150.023,150.036,150.022,150.025,158000002.0
2006-09-01 05:36:00,150.021,150.027,150.009,150.023,158000001.0
2006-09-01 05:37:00,150.01,150.029,150.01,150.026,113100000.0
2006-09-01 05:38:00,150.022,150.034,150.022,150.03,84299999.0
2006-09-01 05:39:00,150.026,150.026,150.024,150.024,42299999.0
2006-09-01 05:40:00,150.02,150.025,150.013,150.025,151599999.0
2006-09-01 05:41:00,150.027,150.028,149.972,149.993,96699999.0
2006-09-01 05:42:00,149.995,150.025,149.989,150.02,149700000.0
2006-09-01 05:43:00,150.029,150.032,150.025,150.025,27200001.0
2006-09-01 05:44:00,150.024,150.029,150.02,150.028,62600000.0
2006-09-01 05:45:00,150.03,150.037,150.025,150.037,55099999.0
2006-09-01 05:46:00,150.03,150.03,150.025,150.025,38800001.0
2006-09-01 05:47:00,150.025,150.043,150.025,150.039,62400000.0
2006-09-01 05:48:00,150.038,150.047,150.038,150.042,156499999.0
2006-09-01 05:49:00,150.048,150.054,150.04,150.046,117899999.0
2006-09-01 05:50:00,150.048,150.048,150.042,150.042,67000001.0
2006-09-01 05:51:00,150.043,150.055,150.043,150.055,20900000.0
2006-09-01 05:52:00,150.055,150.067,150.051,150.051,79999999.0
2006-09-01 05:53:00,150.054,150.067,150.054,150.058,72600000.0
2006-09-01 05:54:00,150.058,150.066,150.055,150.065,91799999.0
2006-09-01 05:55:00,150.069,150.069,150.06,150.068,174999999.0
2006-09-01 05:56:00,150.069,150.069,150.053,150.053,39600000.0
2006-09-01 05:57:00,150.059,150.075,150.059,150.075,47100000.0
2006-09-01 05:58:00,150.077,150.077,150.061,150.075,89900000.0
2006-09-01 05:59:00,150.076,150.083,150.067,150.079,134600002.0
2006-09-01 06:00:00,150.071,150.08,150.07,150.08,50500000.0
2006-09-01 06:01:00,150.092,150.103,150.078,150.084,99700002.0
2006-09-01 06:02:00,150.1,150.107,150.085,150.085,60200000.0
2006-09-01 06:03:00,150.08,150.083,150.075,150.075,71200000.0
2006-09-01 06:04:00,150.083,150.088,150.083,150.083,92800001.0
2006-09-01 06:05:00,150.087,150.093,150.079,150.093,47200000.0
2006-09-01 06:06:00,150.09,150.106,150.083,150.105,159999998.0
2006-09-01 06:07:00,150.093,150.109,150.086,150.105,110799998.0
2006-09-01 06:08:00,150.115,150.115,150.091,150.1,57100000.0
2006-09-01 06:09:00,150.106,150.11,150.1,150.109,73300000.0
2006-09-01 06:10:00,150.098,150.104,150.093,150.097,128499998.0
2006-09-01 06:11:00,150.109,150.12,150.107,150.12,148699998.0
2006-09-01 06:12:00,150.115,150.116,150.112,150.112,38500000.0
2006-09-01 06:13:00,150.107,150.129,150.107,150.122,107800001.0
2006-09-01 06:14:00,150.135,150.135,150.13,150.13,32999999.0
2006-09-01 06:15:00,150.132,150.132,150.114,150.115,23500000.0
2006-09-01 06:16:00,150.12,150.125,150.113,150.12,63700000.0
2006-09-01 06:17:00,150.12,150.132,150.115,150.132,61300000.0
2006-09-01 06:18:00,150.126,150.132,150.121,150.128,53600000.0
2006-09-01 06:19:00,150.133,150.133,150.117,150.125,142600001.0
2006-09-01 06:20:00,150.115,150.126,150.115,150.126,47900000.0
2006-09-01 06:21:00,150.116,150.116,150.114,150.114,16800000.0
2006-09-01 06:22:00,150.11,150.126,150.11,150.12,135500000.0
2006-09-01 06:23:00,150.105,150.122,150.082,150.117,152199997.0
2006-09-01 06:24:00,150.115,150.115,150.098,150.115,38800000.0
2006-09-01 06:25:00,150.127,150.129,150.111,150.113,69600000.0
2006-09-01 06:26:00,150.114,150.134,150.114,150.134,43900000.0
2006-09-01 06:27:00,150.145,150.145,150.14,150.14,32000000.0
2006-09-01 06:28:00,150.138,150.139,150.125,150.128,128799999.0
2006-09-01 06:29:00,150.136,150.136,150.134,150.134,5200000.0
2006-09-01 06:30:00,150.127,150.127,150.112,150.112,46899999.0
2006-09-01 06:31:00,150.119,150.126,150.114,150.114,131900000.0
2006-09-01 06:32:00,150.108,150.108,150.094,150.098,132199997.0
2006-09-01 06:33:00,150.1,150.103,150.1,150.1,60800000.0
2006-09-01 06:34:00,150.1,150.1,150.088,150.097,68200000.0
2006-09-01 06:35:00,150.106,150.112,150.101,150.101,105600002.0
2006-09-01 06:36:00,150.108,150.108,150.101,150.107,21600000.0
2006-09-01 06:37:00,150.105,150.107,150.096,150.107,60699998.0
2006-09-01 06:38:00,150.105,150.105,150.089,150.097,126300000.0
2006-09-01 06:39:00,150.105,150.123,150.105,150.112,76300001.0
2006-09-01 06:40:00,150.1,150.105,150.081,150.081,87000000.0
2006-09-01 06:41:00,150.073,150.085,150.073,150.085,134999998.0
2006-09-01 06:42:00,150.097,150.097,150.081,150.081,67999999.0
2006-09-01 06:43:00,150.078,150.083,150.071,150.076,79600000.0
2006-09-01 06:44:00,150.082,150.082,150.071,150.072,56900000.0
2006-09-01 06:45:00,150.074,150.08,150.072,150.073,39800000.0
2006-09-01 06:46:00,150.076,150.082,150.067,150.07,95400001.0
2006-09-01 06:47:00,150.082,150.082,150.078,150.078,8800000.0
2006-09-01 06:48:00,150.075,150.08,150.074,150.08,94200000.0
2006-09-01 06:49:00,150.073,150.075,150.07,150.07,47100000.0
2006-09-01 06:50:00,150.072,150.08,150.068,150.08,61100000.0
2006-09-01 06:51:00,150.074,150.092,150.073,150.075,103100000.0
2006-09-01 06:52:00,150.076,150.094,150.076,150.085,66600000.0
2006-09-01 06:53:00,150.096,150.097,150.09,150.094,44099999.0
2006-09-01 06:54:00,150.103,150.122,150.103,150.113,121900002.0
2006-09-01 06:55:00,150.114,150.12,150.113,150.117,124300003.0
2006-09-01 06:56:00,150.125,150.125,150.113,150.12,87000000.0
2006-09-01 06:57:00,150.123,150.126,150.118,150.121,74899999.0
2006-09-01 06:58:00,150.13,150.134,150.123,150.128,54400000.0
2006-09-01 06:59:00,150.122,150.122,150.107,150.117,80100002.0
2006-09-01 07:00:00,150.123,150.123,150.11,150.11,75800000.0
2006-09-01 07:01:00,150.117,150.117,150.096,150.115,218099997.0
2006-09-01 07:02:00,150.099,150.099,150.078,150.078,82400000.0
2006-09-01 07:03:00,150.078,150.078,150.067,150.077,199700000.0
2006-09-01 07:04:00,150.083,150.102,150.083,150.102,56800000.0
2006-09-01 07:05:00,150.093,150.112,150.093,150.108,114699999.0
2006-09-01 07:06:00,150.121,150.128,150.115,150.126,105600000.0
2006-09-01 07:07:00,150.132,150.132,150.122,150.129,111699998.0
2006-09-01 07:08:00,150.13,150.137,150.128,150.137,90100000.0
2006-09-01 07:09:00,150.13,150.14,150.13,150.137,100500001.0
2006-09-01 07:10:00,150.147,150.153,150.146,150.153,33200000.0
2006-09-01 07:11:00,150.148,150.148,150.135,150.135,127300002.0
2006-09-01 07:12:00,150.133,150.135,150.132,150.132,57399999.0
2006-09-01 07:13:00,150.132,150.147,150.132,150.147,118100002.0
2006-09-01 07:14:00,150.143,150.148,150.139,150.141,69599999.0
2006-09-01 07:15:00,150.138,150.155,150.138,150.153,85200000.0
2006-09-01 07:16:00,150.153,150.174,150.149,150.174,76999999.0
2006-09-01 07:17:00,150.172,150.173,150.157,150.173,79300000.0
2006-09-01 07:18:00,150.158,150.16,150.158,150.16,50000000.0
2006-09-01 07:19:00,150.151,150.154,150.147,150.154,31700000.0
2006-09-01 07:20:00,150.155,150.169,150.154,150.16,58400000.0
2006-09-01 07:21:00,150.162,150.171,150.162,150.171,144500005.0
2006-09-01 07:22:00,150.159,150.173,150.159,150.17,124999999.0
2006-09-01 07:23:00,150.188,150.2,150.185,150.2,129000003.0
2006-09-01 07:24:00,150.204,150.211,150.204,150.211,80299998.0
2006-09-01 07:25:00,150.198,150.198,150.186,150.186,52500000.0
2006-09-01 07:26:00,150.192,150.199,150.176,150.176,157999998.0
2006-09-01 07:27:00,150.164,150.164,150.152,150.156,100500000.0
2006-09-01 07:28:00,150.163,150.17,150.155,150.165,91100001.0
2006-09-01 07:29:00,150.154,150.16,150.146,150.16,44700000.0
2006-09-01 07:30:00,150.168,150.17,150.168,150.17,72199998.0
2006-09-01 07:31:00,150.175,150.178,150.174,150.178,36700000.0
2006-09-01 07:32:00,150.178,150.19,150.177,150.18,179299997.0
2006-09-01 07:33:00,150.178,150.185,150.168,150.185,53000000.0
2006-09-01 07:34:00,150.197,150.198,150.192,150.197,119899999.0
2006-09-01 07:35:00,150.194,150.194,150.171,150.183,29500000.0
2006-09-01 07:36:00,150.189,150.189,150.17,150.185,82200000.0
2006-09-01 07:37:00,150.175,150.178,150.166,150.166,123099999.0
2006-09-01 07:38:00,150.17,150.178,150.17,150.178,64799997.0
2006-09-01 07:39:00,150.167,150.179,150.165,150.17,145000001.0
2006-09-01 07:40:00,150.168,150.196,150.168,150.196,74500000.0
2006-09-01 07:41:00,150.192,150.198,150.185,150.198,92400000.0
2006-09-01 07:42:00,150.184,150.188,150.184,150.188,16000000.0
2006-09-01 07:43:00,150.181,150.198,150.181,150.198,117600000.0
2006-09-01 07:44:00,150.193,150.202,150.191,150.202,87700000.0
2006-09-01 07:45:00,150.194,150.204,150.187,150.204,62399999.0
2006-09-01 07:46:00,150.209,150.209,150.204,150.204,41600000.0
2006-09-01 07:47:00,150.194,150.194,150.181,150.182,41600000.0
2006-09-01 07:48:00,150.199,150.212,150.199,150.21,77000000.0
2006-09-01 07:49:00,150.215,150.221,150.2,150.2,57200000.0
2006-09-01 07:50:00,150.207,150.221,150.205,150.221,75599999.0
2006-09-01 07:51:00,150.226,150.238,150.218,150.229,184000000.0
2006-09-01 07:52:00,150.222,150.232,150.217,150.217,24000000.0
2006-09-01 07:53:00,150.223,150.227,150.223,150.225,70300000.0
2006-09-01 07:54:00,150.209,150.214,150.201,150.213,78199999.0
2006-09-01 07:55:00,150.23,150.256,150.23,150.245,63100000.0
2006-09-01 07:56:00,150.237,150.237,150.22,150.22,96700002.0
2006-09-01 07:57:00,150.231,150.244,150.231,150.236,102599998.0
2006-09-01 07:58:00,150.247,150.261,150.245,150.258,94999998.0
2006-09-01 07:59:00,150.258,150.27,150.257,150.259,60499999.0
2006-09-01 08:00:00,150.255,150.26,150.252,150.252,124600001.0
2006-09-01 08:01:00,150.246,150.252,150.237,150.252,70400001.0
2006-09-01 08:02:00,150.256,150.256,150.238,150.238,46500000.0
2006-09-01 08:03:00,150.227,150.248,150.227,150.248,80200000.0
2006-09-01 08:04:00,150.262,150.272,150.252,150.266,143999998.0
2006-09-01 08:05:00,150.269,150.278,150.265,150.275,88300000.0
2006-09-01 08:06:00,150.278,150.281,150.263,150.281,67100000.0
2006-09-01 08:07:00,150.277,150.284,150.266,150.272,117600000.0
2006-09-01 08:08:00,150.271,150.271,150.266,150.27,62499999.0
2006-09-01 08:09:00,150.275,150.282,150.275,150.28,63400000.0
2006-09-01 08:10:00,150.284,150.284,150.273,150.275,26399999.0
2006-09-01 08:11:00,150.277,150.277,150.253,150.259,100400002.0
2006-09-01 08:12:00,150.264,150.276,150.264,150.267,89000000.0
2006-09-01 08:13:00,150.262,150.273,150.262,150.262,64000001.0
2006-09-01 08:14:00,150.258,150.267,150.258,150.267,65900000.0
2006-09-01 08:15:00,150.261,150.265,150.257,150.265,126800003.0
2006-09-01 08:16:00,150.263,150.263,150.252,150.252,17700000.0
2006-09-01 08:17:00,150.244,150.247,150.233,150.247,45500001.0
2006-09-01 08:18:00,150.255,150.275,150.255,150.263,94500001.0
2006-09-01 08:19:00,150.266,150.277,150.265,150.265,48999999.0
2006-09-01 08:20:00,150.253,150.275,150.253,150.262,157400001.0
2006-09-01 08:21:00,150.26,150.286,150.26,150.276,158099997.0
2006-09-01 08:22:00,150.282,150.29,150.282,150.29,73100001.0
2006-09-01 08:23:00,150.286,150.293,150.272,150.281,81000000.0
2006-09-01 08:24:00,150.28,150.285,150.277,150.285,214300005.0
2006-09-01 08:25:00,150.279,150.287,150.275,150.275,159699999.0
2006-09-01 08:26:00,150.278,150.278,150.265,150.265,37000000.0
2006-09-01 08:27:00,150.263,150.279,150.263,150.265,128500000.0
2006-09-01 08:28:00,150.266,150.268,150.243,150.243,82099998.0
2006-09-01 08:29:00,150.248,150.25,150.244,150.25,45000000.0
2006-09-01 08:30:00,150.247,150.253,150.238,150.238,173200002.0
2006-09-01 08:31:00,150.241,150.249,150.241,150.248,33900001.0
2006-09-01 08:32:00,150.247,150.247,150.214,150.227,85000002.0
2006-09-01 08:33:00,150.231,150.232,150.217,150.217,68499999.0
2006-09-01 08:34:00,150.215,150.248,150.215,150.248,197699999.0
2006-09-01 08:35:00,150.241,150.258,150.23,150.233,68200000.0
2006-09-01 08:36:00,150.229,150.229,150.221,150.221,117900000.0
2006-09-01 08:37:00,150.228,150.23,150.221,150.23,156400001.0
2006-09-01 08:38:00,150.224,150.224,150.214,150.22,58400000.0
2006-09-01 08:39:00,150.22,150.228,150.215,150.228,133599998.0
2006-09-01 08:40:00,150.227,150.229,150.226,150.229,102899999.0
2006-09-01 08:41:00,150.22,150.227,150.215,150.225,134000002.0
2006-09-01 08:42:00,150.218,150.221,150.197,150.2,119800000.0
2006-09-01 08:43:00,150.192,150.2,150.165,150.165,78300000.0
2006-09-01 08:44:00,150.161,150.169,150.156,150.165,151600000.0
2006-09-01 08:45:00,150.16,150.164,150.147,150.161,56699998.0
2006-09-01 08:46:00,150.163,150.181,150.157,150.168,160800000.0
2006-09-01 08:47:00,150.174,150.174,150.15,150.163,122600002.0
2006-09-01 08:48:00,150.169,150.187,150.169,150.187,85199999.0
2006-09-01 08:49:00,150.183,150.199,150.183,150.193,156899998.0
2006-09-01 08:50:00,150.2,150.214,150.191,150.214,78899999.0
2006-09-01 08:51:00,150.215,150.218,150.205,150.215,145600002.0
2006-09-01 08:52:00,150.208,150.208,150.199,150.208,101800000.0
2006-09-01 08:53:00,150.212,150.22,150.209,150.213,55899999.0
2006-09-01 08:54:00,150.206,150.214,150.196,150.196,33500000.0
2006-09-01 08:55:00,150.198,150.216,150.197,150.216,103199998.0
2006-09-01 08:56:00,150.22,150.22,150.208,150.208,81000000.0
2006-09-01 08:57:00,150.205,150.206,150.195,150.198,116500000.0
2006-09-01 08:58:00,150.187,150.201,150.18,150.188,72800000.0
2006-09-01 08:59:00,150.189,150.192,150.176,150.192,207599997.0
2006-09-01 09:00:00,150.193,150.196,150.184,150.185,88999998.0
2006-09-01 09:01:00,150.191,150.195,150.17,150.17,57299999.0
2006-09-01 09:02:00,150.159,150.159,150.148,150.157,86299998.0
2006-09-01 09:03:00,150.169,150.175,150.158,150.158,69200001.0
2006-09-01 09:04:00,150.15,150.157,150.139,150.143,91099998.0
2006-09-01 09:05:00,150.138,150.145,150.133,150.145,47800000.0
2006-09-01 09:06:00,150.143,150.167,150.143,150.167,153299999.0
2006-09-01 09:07:00,150.161,150.161,150.141,150.145,41000001.0
2006-09-01 09:08:00,150.144,150.144,150.126,150.131,179199998.0
2006-09-01 09:09:00,150.132,150.135,150.125,150.135,85600000.0
2006-09-01 09:10:00,150.113,150.121,150.111,150.111,40200000.0
2006-09-01 09:11:00,150.117,150.117,150.09,150.112,77599999.0
2006-09-01 09:12:00,150.107,150.112,150.105,150.109,160500002.0
2006-09-01 09:13:00,150.109,150.109,150.1,150.102,51500001.0
2006-09-01 09:14:00,150.102,150.108,150.088,150.092,121600000.0
2006-09-01 09:15:00,150.093,150.102,150.093,150.102,33500000.0
2006-09-01 09:16:00,150.1,150.114,150.1,150.112,152299999.0
2006-09-01 09:17:00,150.116,150.116,150.101,150.103,118100001.0
2006-09-01 09:18:00,150.108,150.121,150.102,150.121,52899999.0
2006-09-01 09:19:00,150.112,150.113,150.101,150.109,141000001.0
2006-09-01 09:20:00,150.103,150.116,150.1,150.107,125500001.0
2006-09-01 09:21:00,150.103,150.103,150.089,150.092,108500003.0
2006-09-01 09:22:00,150.101,150.108,150.096,150.102,109400001.0
2006-09-01 09:23:00,150.096,150.104,150.091,150.092,148600002.0
2006-09-01 09:24:00,150.096,150.112,150.096,150.106,101199998.0
2006-09-01 09:25:00,150.101,150.12,150.091,150.108,227100001.0
2006-09-01 09:26:00,150.108,150.125,150.105,150.12,66600001.0
2006-09-01 09:27:00,150.133,150.137,150.128,150.137,75600000.0
2006-09-01 09:28:00,150.139,150.164,150.139,150.16,104499998.0
2006-09-01 09:29:00,150.165,150.17,150.15,150.156,123700000.0
2006-09-01 09:30:00,150.157,150.168,150.148,150.156,49499999.0
2006-09-01 09:31:00,150.157,150.159,150.141,150.149,78400000.0
2006-09-01 09:32:00,150.148,150.167,150.148,150.167,51300000.0
2006-09-01 09:33:00,150.172,150.172,150.162,150.17,146600001.0
2006-09-01 09:34:00,150.172,150.173,150.158,150.158,61600001.0
2006-09-01 09:35:00,150.155,150.158,150.149,150.15,94999999.0
2006-09-01 09:36:00,150.158,150.162,150.15,150.161,51500000.0
2006-09-01 09:37:00,150.145,150.157,150.145,150.157,40599998.0
2006-09-01 09:38:00,150.142,150.146,150.133,150.134,165000002.0
2006-09-01 09:39:00,150.135,150.149,150.135,150.14,108399997.0
2006-09-01 09:40:00,150.139,150.154,150.138,150.143,57600000.0
2006-09-01 09:41:00,150.152,150.154,150.147,150.15,176799999.0
2006-09-01 09:42:00,150.163,150.173,150.161,150.168,46999999.0
2006-09-01 09:43:00,150.152,150.162,150.151,150.151,133000000.0
2006-09-01 09:44:00,150.144,150.155,150.137,150.142,111200000.0
2006-09-01 09:45:00,150.148,150.159,150.148,150.15,118800002.0
2006-09-01 09:46:00,150.149,150.154,150.149,150.15,137100002.0
2006-09-01 09:47:00,150.151,150.164,150.149,150.154,91999999.0
2006-09-01 09:48:00,150.161,150.17,150.156,150.156,83100000.0
2006-09-01 09:49:00,150.161,150.169,150.16,150.16,121799997.0
2006-09-01 09:50:00,150.172,150.22,150.172,150.215,87999999.0
2006-09-01 09:51:00,150.238,150.256,150.231,150.256,98800001.0
2006-09-01 09:52:00,150.243,150.243,150.204,150.204,130799997.0
2006-09-01 09:53:00,150.203,150.213,150.188,150.213,85600000.0
2006-09-01 09:54:00,150.219,150.23,150.219,150.23,62000000.0
2006-09-01 09:55:00,150.225,150.228,150.215,150.225,107900001.0
2006-09-01 09:56:00,150.222,150.239,150.222,150.239,78600000.0
2006-09-01 09:57:00,150.24,150.24,150.228,150.229,61900000.0
2006-09-01 09:58:00,150.235,150.235,150.217,150.225,138899997.0
2006-09-01 09:59:00,150.237,150.273,150.237,150.27,95099999.0
2006-09-01 10:00:00,150.266,150.294,150.266,150.294,100300003.0
2006-09-01 10:01:00,150.29,150.31,150.29,150.291,112699998.0
2006-09-01 10:02:00,150.287,150.3,150.281,150.283,56700000.0
2006-09-01 10:03:00,150.265,150.283,150.265,150.283,29300000.0
2006-09-01 10:04:00,150.287,150.287,150.278,150.278,15700000.0
2006-09-01 10:05:00,150.272,150.278,150.263,150.268,130299998.0
2006-09-01 10:06:00,150.265,150.268,150.262,150.264,80000000.0
2006-09-01 10:07:00,150.263,150.266,150.258,150.258,51000000.0
2006-09-01 10:08:00,150.259,150.26,150.255,150.26,154499998.0
2006-09-01 10:09:00,150.26,150.26,150.242,150.253,177000001.0
2006-09-01 10:10:00,150.255,150.255,150.227,150.227,62399999.0
2006-09-01 10:11:00,150.228,150.238,150.228,150.228,129899997.0
2006-09-01 10:12:00,150.234,150.246,150.234,150.24,47200000.0
2006-09-01 10:13:00,150.248,150.265,150.248,150.259,54500000.0
2006-09-01 10:14:00,150.255,150.258,150.238,150.252,157699999.0
2006-09-01 10:15:00,150.259,150.266,150.235,150.26,165299998.0
2006-09-01 10:16:00,150.264,150.275,150.255,150.26,97300002.0
2006-09-01 10:17:00,150.27,150.27,150.255,150.255,188799999.0
2006-09-01 10:18:00,150.262,150.264,150.255,150.255,58299999.0
2006-09-01 10:19:00,150.256,150.269,150.256,150.269,58600000.0
2006-09-01 10:20:00,150.269,150.287,150.269,150.281,196500000.0
2006-09-01 10:21:00,150.28,150.294,150.268,150.291,69099999.0
2006-09-01 10:22:00,150.29,150.295,150.283,150.295,109999999.0
2006-09-01 10:23:00,150.288,150.288,150.267,150.269,54200000.0
2006-09-01 10:24:00,150.272,150.273,150.261,150.263,143100001.0
2006-09-01 10:25:00,150.269,150.284,150.269,150.27,95599999.0
2006-09-01 10:26:00,150.262,150.267,150.252,150.252,169900000.0
2006-09-01 10:27:00,150.262,150.272,150.258,150.27,102400001.0
2006-09-01 10:28:00,150.254,150.278,150.254,150.274,36800000.0
2006-09-01 10:29:00,150.27,150.278,150.255,150.278,52299999.0
2006-09-01 10:30:00,150.287,150.287,150.273,150.28,154800000.0
2006-09-01 10:31:00,150.281,150.288,150.273,150.288,79000000.0
2006-09-01 10:32:00,150.293,150.309,150.289,150.289,137200000.0
2006-09-01 10:33:00,150.289,150.313,150.289,150.313,52700000.0
2006-09-01 10:34:00,150.308,150.319,150.305,150.316,130999998.0
2006-09-01 10:35:00,150.323,150.35,150.323,150.342,64500000.0
2006-09-01 10:36:00,150.341,150.374,150.341,150.364,133399999.0
2006-09-01 10:37:00,150.376,150.376,150.358,150.363,101900001.0
2006-09-01 10:38:00,150.365,150.383,150.365,150.377,68899999.0
2006-09-01 10:39:00,150.378,150.388,150.371,150.385,72699999.0
2006-09-01 10:40:00,150.385,150.392,150.371,150.388,76799999.0
2006-09-01 10:41:00,150.392,150.403,150.378,150.403,71099999.0
2006-09-01 10:42:00,150.406,150.427,150.406,150.422,56200000.0
2006-09-01 10:43:00,150.435,150.435,150.394,150.398,90300000.0
2006-09-01 10:44:00,150.405,150.406,150.377,150.387,145299999.0
2006-09-01 10:45:00,150.389,150.408,150.389,150.404,130199997.0
2006-09-01 10:46:00,150.413,150.43,150.413,150.429,70000000.0
2006-09-01 10:47:00,150.425,150.427,150.42,150.427,37100000.0
2006-09-01 10:48:00,150.419,150.422,150.41,150.41,127399999.0
2006-09-01 10:49:00,150.406,150.407,150.395,150.407,78499999.0
2006-09-01 10:50:00,150.407,150.411,150.399,150.408,69999999.0
2006-09-01 10:51:00,150.415,150.42,150.402,150.42,106200001.0
2006-09-01 10:52:00,150.42,150.442,150.42,150.433,83500002.0
2006-09-01 10:53:00,150.438,150.449,150.429,150.432,161500002.0
2006-09-01 10:54:00,150.429,150.437,150.423,150.435,125099999.0
2006-09-01 10:55:00,150.435,150.443,150.429,150.43,82699999.0
2006-09-01 10:56:00,150.435,150.441,150.418,150.418,44800000.0
2006-09-01 10:57:00,150.412,150.413,150.41,150.41,108199998.0
2006-09-01 10:58:00,150.414,150.422,150.414,150.416,24800000.0
2006-09-01 10:59:00,150.415,150.422,150.408,150.422,68300000.0
2006-09-01 11:00:00,150.435,150.435,150.425,150.425,57700000.0
2006-09-01 11:01:00,150.423,150.426,150.404,150.415,163999997.0
2006-09-01 11:02:00,150.407,150.408,150.404,150.408,40300000.0
2006-09-01 11:03:00,150.407,150.407,150.398,150.4,84600002.0
2006-09-01 11:04:00,150.402,150.406,150.396,150.402,109300000.0
2006-09-01 11:05:00,150.413,150.415,150.403,150.408,73799999.0
2006-09-01 11:06:00,150.411,150.421,150.411,150.419,59899999.0
2006-09-01 11:07:00,150.411,150.411,150.403,150.408,138500002.0
2006-09-01 11:08:00,150.402,150.414,150.402,150.41,79000000.0
2006-09-01 11:09:00,150.422,150.427,150.403,150.403,128700003.0
2006-09-01 11:10:00,150.394,150.404,150.393,150.395,154400002.0
2006-09-01 11:11:00,150.39,150.399,150.383,150.391,33700000.0
2006-09-01 11:12:00,150.398,150.4,150.385,150.394,88600000.0
2006-09-01 11:13:00,150.398,150.409,150.398,150.407,68600000.0
2006-09-01 11:14:00,150.402,150.422,150.402,150.422,80799999.0
2006-09-01 11:15:00,150.415,150.425,150.415,150.425,140900001.0
2006-09-01 11:16:00,150.42,150.425,150.413,150.42,141900003.0
2006-09-01 11:17:00,150.421,150.421,150.397,150.402,134299999.0
2006-09-01 11:18:00,150.401,150.401,150.388,150.392,161099999.0
2006-09-01 11:19:00,150.387,150.394,150.387,150.392,50600000.0
2006-09-01 11:20:00,150.385,150.394,150.382,150.391,145899999.0
2006-09-01 11:21:00,150.396,150.401,150.39,150.39,69799999.0
2006-09-01 11:22:00,150.386,150.391,150.386,150.39,68700001.0
2006-09-01 11:23:00,150.385,150.395,150.385,150.39,183299998.0
2006-09-01 11:24:00,150.397,150.397,150.389,150.389,72000000.0
2006-09-01 11:25:00,150.387,150.395,150.382,150.39,207999999.0
2006-09-01 11:26:00,150.389,150.404,150.387,150.387,26200000.0
2006-09-01 11:27:00,150.386,150.404,150.386,150.394,90199999.0
2006-09-01 11:28:00,150.388,150.388,150.37,150.374,77499999.0
2006-09-01 11:29:00,150.389,150.395,150.386,150.39,125899999.0
2006-09-01 11:30:00,150.385,150.389,150.379,150.382,142300003.0
2006-09-01 11:31:00,150.366,150.377,150.353,150.355,180100003.0
2006-09-01 11:32:00,150.352,150.356,150.336,150.339,34800000.0
2006-09-01 11:33:00,150.342,150.346,150.334,150.346,107500000.0
2006-09-01 11:34:00,150.352,150.352,150.332,150.337,47900000.0
2006-09-01 11:35:00,150.333,150.351,150.333,150.338,109600000.0
2006-09-01 11:36:00,150.35,150.35,150.32,150.326,101399999.0
2006-09-01 11:37:00,150.333,150.333,150.33,150.33,8000000.0
2006-09-01 11:38:00,150.338,150.35,150.336,150.345,87300000.0
2006-09-01 11:39:00,150.345,150.35,150.34,150.35,69200000.0
2006-09-01 11:40:00,150.343,150.343,150.326,150.332,101300000.0
2006-09-01 11:41:00,150.335,150.349,150.335,150.342,111199998.0
2006-09-01 11:42:00,150.348,150.353,150.347,150.347,104199998.0
2006-09-01 11:43:00,150.35,150.35,150.338,150.338,68300000.0
2006-09-01 11:44:00,150.345,150.353,150.341,150.345,68000000.0
2006-09-01 11:45:00,150.345,150.35,150.334,150.34,136800000.0
2006-09-01 11:46:00,150.333,150.342,150.333,150.335,60000000.0
2006-09-01 11:47:00,150.34,150.36,150.34,150.353,57500000.0
2006-09-01 11:48:00,150.357,150.357,150.345,150.349,125600000.0
2006-09-01 11:49:00,150.345,150.355,150.343,150.355,141500001.0
2006-09-01 11:50:00,150.344,150.353,150.344,150.347,103700000.0
2006-09-01 11:51:00,150.345,150.347,150.322,150.322,65100000.0
2006-09-01 11:52:00,150.321,150.354,150.321,150.351,87200000.0
2006-09-01 11:53:00,150.35,150.35,150.332,150.34,61300000.0
2006-09-01 11:54:00,150.346,150.359,150.346,150.351,70299999.0
2006-09-01 11:55:00,150.353,150.356,150.339,150.346,111400002.0
2006-09-01 11:56:00,150.352,150.353,150.339,150.339,57100000.0
2006-09-01 11:57:00,150.34,150.343,150.331,150.339,63200000.0
2006-09-01 11:58:00,150.338,150.339,150.328,150.328,80600001.0
2006-09-01 11:59:00,150.293,150.328,150.285,150.29,186200001.0
2006-09-01 12:00:00,150.322,150.324,150.315,150.319,168699999.0
2006-09-01 12:01:00,150.327,150.33,150.325,150.33,53900000.0
2006-09-01 12:02:00,150.327,150.343,150.327,150.332,80800000.0
2006-09-01 12:03:00,150.33,150.337,150.33,150.332,133300000.0
2006-09-01 12:04:00,150.328,150.332,150.316,150.332,77499999.0
2006-09-01 12:05:00,150.327,150.328,150.314,150.324,170899999.0
2006-09-01 12:06:00,150.326,150.333,150.32,150.323,60599999.0
2006-09-01 12:07:00,150.316,150.33,150.311,150.313,90300001.0
2006-09-01 12:08:00,150.313,150.319,150.305,150.305,67500000.0
2006-09-01 12:09:00,150.309,150.32,150.309,150.317,38400001.0
2006-09-01 12:10:00,150.327,150.327,150.315,150.326,78100000.0
2006-09-01 12:11:00,150.332,150.347,150.332,150.347,79500000.0
2006-09-01 12:12:00,150.348,150.368,150.346,150.368,53600001.0
2006-09-01 12:13:00,150.372,150.372,150.358,150.358,25400000.0
2006-09-01 12:14:00,150.355,150.36,150.345,150.355,196699999.0
2006-09-01 12:15:00,150.358,150.369,150.346,150.358,139900001.0
2006-09-01 12:16:00,150.358,150.368,150.354,150.364,77799999.0
2006-09-01 12:17:00,150.364,150.375,150.364,150.375,71900001.0
2006-09-01 12:18:00,150.366,150.366,150.342,150.348,76300000.0
2006-09-01 12:19:00,150.347,150.362,150.347,150.358,174899999.0
2006-09-01 12:20:00,150.349,150.349,150.344,150.344,60299999.0
2006-09-01 12:21:00,150.337,150.337,150.333,150.333,47800000.0
2006-09-01 12:22:00,150.334,150.345,150.333,150.337,95100000.0
2006-09-01 12:23:00,150.329,150.333,150.322,150.325,124800001.0
2006-09-01 12:24:00,150.33,150.337,150.312,150.312,71199999.0
2006-09-01 12:25:00,150.31,150.31,150.302,150.305,43900000.0
2006-09-01 12:26:00,150.306,150.317,150.294,150.317,43500000.0
2006-09-01 12:27:00,150.324,150.33,150.32,150.325,72699999.0
2006-09-01 12:28:00,150.321,150.334,150.316,150.334,192900002.0
2006-09-01 12:29:00,150.33,150.34,150.313,150.313,117900000.0
2006-09-01 12:30:00,150.311,150.326,150.307,150.319,94300000.0
2006-09-01 12:31:00,150.317,150.319,150.297,150.299,152600001.0
2006-09-01 12:32:00,150.309,150.309,150.295,150.301,82600000.0
2006-09-01 12:33:00,150.312,150.323,150.312,150.323,67499997.0
2006-09-01 12:34:00,150.312,150.313,150.286,150.313,125199999.0
2006-09-01 12:35:00,150.323,150.33,150.323,150.325,143399998.0
2006-09-01 12:36:00,150.33,150.339,150.323,150.337,95800002.0
2006-09-01 12:37:00,150.349,150.372,150.349,150.366,50400000.0
2006-09-01 12:38:00,150.363,150.375,150.363,150.365,69300000.0
2006-09-01 12:39:00,150.369,150.369,150.357,150.357,47600000.0
2006-09-01 12:40:00,150.355,150.355,150.345,150.355,16400000.0
2006-09-01 12:41:00,150.347,150.371,150.347,150.368,136699998.0
2006-09-01 12:42:00,150.373,150.386,150.37,150.37,73200000.0
2006-09-01 12:43:00,150.377,150.387,150.377,150.383,95299999.0
2006-09-01 12:44:00,150.377,150.383,150.373,150.383,51700000.0
2006-09-01 12:45:00,150.38,150.38,150.365,150.367,72899999.0
2006-09-01 12:46:00,150.375,150.381,150.37,150.372,52200000.0
2006-09-01 12:47:00,150.365,150.373,150.365,150.365,85299999.0
2006-09-01 12:48:00,150.376,150.378,150.368,150.373,107199999.0
2006-09-01 12:49:00,150.365,150.371,150.359,150.363,126699996.0
2006-09-01 12:50:00,150.365,150.37,150.352,150.368,140899996.0
2006-09-01 12:51:00,150.372,150.372,150.364,150.368,93300000.0
2006-09-01 12:52:00,150.372,150.372,150.36,150.36,63999999.0
2006-09-01 12:53:00,150.363,150.363,150.347,150.35,183100001.0
2006-09-01 12:54:00,150.34,150.353,150.34,150.349,134799997.0
2006-09-01 12:55:00,150.363,150.367,150.362,150.363,202800002.0
2006-09-01 12:56:00,150.361,150.369,150.361,150.367,124300001.0
2006-09-01 12:57:00,150.365,150.365,150.334,150.345,87100001.0
2006-09-01 12:58:00,150.344,150.344,150.324,150.329,145299999.0
2006-09-01 12:59:00,150.318,150.327,150.315,150.327,73100001.0
2006-09-01 13:00:00,150.326,150.345,150.326,150.345,29400000.0
2006-09-01 13:01:00,150.336,150.336,150.322,150.333,26200000.0
2006-09-01 13:02:00,150.334,150.344,150.313,150.313,65000000.0
2006-09-01 13:03:00,150.314,150.326,150.314,150.32,113100002.0
2006-09-01 13:04:00,150.324,150.333,150.324,150.333,51599999.0
2006-09-01 13:05:00,150.333,150.347,150.321,150.332,92300000.0
2006-09-01 13:06:00,150.336,150.36,150.336,150.353,107899997.0
2006-09-01 13:07:00,150.353,150.356,150.353,150.353,36000000.0
2006-09-01 13:08:00,150.349,150.349,150.341,150.343,21600000.0
2006-09-01 13:09:00,150.346,150.355,150.338,150.35,55499999.0
2006-09-01 13:10:00,150.34,150.344,150.327,150.335,78700000.0
2006-09-01 13:11:00,150.335,150.338,150.314,150.314,110700001.0
2006-09-01 13:12:00,150.31,150.319,150.31,150.314,35700000.0
2006-09-01 13:13:00,150.297,150.307,150.276,150.279,178799997.0
2006-09-01 13:14:00,150.273,150.29,150.273,150.286,24900000.0
2006-09-01 13:15:00,150.277,150.277,150.262,150.275,114400001.0
2006-09-01 13:16:00,150.274,150.3,150.272,150.3,141299999.0
2006-09-01 13:17:00,150.295,150.297,150.284,150.29,52200000.0
2006-09-01 13:18:00,150.285,150.295,150.273,150.295,72100000.0
2006-09-01 13:19:00,150.286,150.291,150.28,150.285,135900000.0
2006-09-01 13:20:00,150.284,150.296,150.284,150.291,100899999.0
2006-09-01 13:21:00,150.283,150.319,150.281,150.319,92900002.0
2006-09-01 13:22:00,150.328,150.342,150.323,150.342,35600000.0
2006-09-01 13:23:00,150.341,150.344,150.329,150.34,110100003.0
2006-09-01 13:24:00,150.333,150.333,150.311,150.324,134700001.0
2006-09-01 13:25:00,150.322,150.33,150.312,150.312,56400000.0
2006-09-01 13:26:00,150.316,150.345,150.316,150.342,157200002.0
2006-09-01 13:27:00,150.339,150.353,150.338,150.351,83100000.0
2006-09-01 13:28:00,150.325,150.351,150.325,150.339,98200002.0
2006-09-01 13:29:00,150.334,150.344,150.32,150.338,94199999.0
2006-09-01 13:30:00,150.34,150.345,150.334,150.345,24800000.0
2006-09-01 13:31:00,150.353,150.386,150.351,150.379,144700003.0
2006-09-01 13:32:00,150.359,150.379,150.359,150.367,75700000.0
2006-09-01 13:33:00,150.368,150.373,150.344,150.373,104200000.0
2006-09-01 13:34:00,150.37,150.39,150.365,150.39,105200001.0
2006-09-01 13:35:00,150.388,150.402,150.38,150.393,110900000.0
2006-09-01 13:36:00,150.388,150.388,150.365,150.374,39500000.0
2006-09-01 13:37:00,150.373,150.383,150.362,150.365,167299998.0
2006-09-01 13:38:00,150.352,150.361,150.346,150.359,144999996.0
2006-09-01 13:39:00,150.353,150.353,150.335,150.335,41299999.0
2006-09-01 13:40:00,150.318,150.333,150.318,150.319,88000001.0
2006-09-01 13:41:00,150.317,150.318,150.309,150.318,74700001.0
2006-09-01 13:42:00,150.321,150.323,150.318,150.318,88799998.0
2006-09-01 13:43:00,150.319,150.319,150.297,150.303,112600000.0
2006-09-01 13:44:00,150.3,150.318,150.3,150.314,95100000.0
2006-09-01 13:45:00,150.325,150.327,150.325,150.327,26400000.0
2006-09-01 13:46:00,150.339,150.35,150.338,150.35,123900001.0
2006-09-01 13:47:00,150.341,150.359,150.341,150.35,84699999.0
2006-09-01 13:48:00,150.367,150.368,150.352,150.362,134300003.0
2006-09-01 13:49:00,150.365,150.366,150.349,150.349,87499998.0
2006-09-01 13:50:00,150.333,150.353,150.333,150.353,35200000.0
2006-09-01 13:51:00,150.367,150.373,150.359,150.373,52600001.0
2006-09-01 13:52:00,150.377,150.385,150.361,150.364,63399999.0
2006-09-01 13:53:00,150.363,150.37,150.355,150.355,82500000.0
2006-09-01 13:54:00,150.356,150.372,150.356,150.361,120199998.0
2006-09-01 13:55:00,150.358,150.368,150.35,150.35,31200000.0
2006-09-01 13:56:00,150.345,150.359,150.345,150.359,34200000.0
2006-09-01 13:57:00,150.365,150.372,150.348,150.36,75900000.0
2006-09-01 13:58:00,150.372,150.377,150.344,150.344,52700000.0
2006-09-01 13:59:00,150.336,150.362,150.336,150.357,115099999.0
2006-09-01 14:00:00,150.365,150.365,150.351,150.351,181999998.0
2006-09-01 14:01:00,150.367,150.39,150.367,150.389,58800000.0
2006-09-01 14:02:00,150.371,150.371,150.347,150.347,119200000.0
2006-09-01 14:03:00,150.343,150.361,150.334,150.34,69900000.0
2006-09-01 14:04:00,150.345,150.345,150.303,150.304,119099997.0
2006-09-01 14:05:00,150.303,150.306,150.299,150.302,52700000.0
2006-09-01 14:06:00,150.292,150.293,150.271,150.271,55400001.0
2006-09-01 14:07:00,150.264,150.28,150.261,150.272,104200002.0
2006-09-01 14:08:00,150.284,150.307,150.284,150.302,213700002.0
2006-09-01 14:09:00,150.3,150.318,150.297,150.306,90800000.0
2006-09-01 14:10:00,150.296,150.296,150.272,150.273,173500002.0
2006-09-01 14:11:00,150.293,150.307,150.293,150.297,59800000.0
2006-09-01 14:12:00,150.299,150.299,150.277,150.29,107800002.0
2006-09-01 14:13:00,150.275,150.287,150.261,150.285,142499999.0
2006-09-01 14:14:00,150.288,150.291,150.273,150.286,174199998.0
2006-09-01 14:15:00,150.276,150.276,150.234,150.242,47900000.0
2006-09-01 14:16:00,150.235,150.26,150.23,150.26,83100000.0
2006-09-01 14:17:00,150.264,150.28,150.257,150.264,117000002.0
2006-09-01 14:18:00,150.258,150.278,150.258,150.274,162400002.0
2006-09-01 14:19:00,150.287,150.287,150.261,150.261,54100000.0
2006-09-01 14:20:00,150.269,150.302,150.269,150.302,84000001.0
2006-09-01 14:21:00,150.302,150.323,150.259,150.259,54600000.0
2006-09-01 14:22:00,150.258,150.304,150.248,150.304,120599998.0
2006-09-01 14:23:00,150.323,150.339,150.26,150.26,125599999.0
2006-09-01 14:24:00,150.271,150.271,150.22,150.235,155300001.0
2006-09-01 14:25:00,150.247,150.268,150.247,150.268,43899998.0
2006-09-01 14:26:00,150.305,150.315,150.305,150.315,6100000.0
2006-09-01 14:27:00,150.33,150.33,150.292,150.308,166399997.0
2006-09-01 14:28:00,150.301,150.325,150.265,150.325,116600000.0
2006-09-01 14:29:00,150.253,150.253,150.082,150.108,29100000.0
2006-09-01 14:30:00,150.126,150.324,150.111,150.206,84300000.0
2006-09-01 14:31:00,150.193,150.193,150.058,150.058,35000000.0
2006-09-01 14:32:00,150.024,150.024,149.968,150.002,123800003.0
2006-09-01 14:33:00,150.005,150.081,149.996,150.081,167900000.0
2006-09-01 14:34:00,150.087,150.131,150.085,150.131,71500000.0
2006-09-01 14:35:00,150.151,150.164,150.135,150.164,74700001.0
2006-09-01 14:36:00,150.185,150.19,150.162,150.176,83699999.0
2006-09-01 14:37:00,150.18,150.191,150.171,150.176,100000002.0
2006-09-01 14:38:00,150.167,150.191,150.159,150.183,108299999.0
2006-09-01 14:39:00,150.19,150.199,150.163,150.177,96499998.0
2006-09-01 14:40:00,150.184,150.186,150.168,150.169,95100000.0
2006-09-01 14:41:00,150.173,150.176,150.146,150.148,87900000.0
2006-09-01 14:42:00,150.149,150.162,150.149,150.158,115799999.0
2006-09-01 14:43:00,150.151,150.151,150.086,150.086,170699998.0
2006-09-01 14:44:00,150.107,150.12,150.085,150.093,162700001.0
2006-09-01 14:45:00,150.092,150.092,150.066,150.076,68999999.0
2006-09-01 14:46:00,150.09,150.109,150.09,150.091,57400000.0
2006-09-01 14:47:00,150.079,150.101,150.079,150.1,55300000.0
2006-09-01 14:48:00,150.105,150.105,150.07,150.07,136299994.0
2006-09-01 14:49:00,150.077,150.084,150.07,150.07,60000000.0
2006-09-01 14:50:00,150.074,150.077,150.063,150.068,54700000.0
2006-09-01 14:51:00,150.052,150.057,150.032,150.04,85999999.0
2006-09-01 14:52:00,150.022,150.022,149.958,149.958,42500000.0
2006-09-01 14:53:00,149.921,149.932,149.915,149.928,91800000.0
2006-09-01 14:54:00,149.915,149.963,149.906,149.963,90999999.0
2006-09-01 14:55:00,149.953,149.953,149.9,149.903,149500001.0
2006-09-01 14:56:00,149.908,149.908,149.825,149.825,184300000.0
2006-09-01 14:57:00,149.827,149.827,149.764,149.764,194300003.0
2006-09-01 14:58:00,149.752,149.771,149.719,149.719,129300000.0
2006-09-01 14:59:00,149.709,149.727,149.697,149.71,105200000.0
2006-09-01 15:00:00,149.73,149.732,149.669,149.669,48000000.0
2006-09-01 15:01:00,149.667,149.676,149.661,149.671,110999999.0
2006-09-01 15:02:00,149.681,149.714,149.681,149.702,108400001.0
2006-09-01 15:03:00,149.707,149.718,149.7,149.712,111600000.0
2006-09-01 15:04:00,149.706,149.723,149.684,149.685,127199999.0
2006-09-01 15:05:00,149.672,149.687,149.652,149.652,84600000.0
2006-09-01 15:06:00,149.657,149.666,149.646,149.647,78799999.0
2006-09-01 15:07:00,149.656,149.658,149.644,149.648,126200000.0
2006-09-01 15:08:00,149.658,149.673,149.658,149.673,22100000.0
2006-09-01 15:09:00,149.672,149.684,149.645,149.645,91899997.0
2006-09-01 15:10:00,149.648,149.68,149.648,149.675,96299999.0
2006-09-01 15:11:00,149.677,149.694,149.671,149.68,174000003.0
2006-09-01 15:12:00,149.695,149.73,149.695,149.727,141700001.0
2006-09-01 15:13:00,149.737,149.752,149.728,149.74,82299999.0
2006-09-01 15:14:00,149.748,149.749,149.727,149.727,134600000.0
2006-09-01 15:15:00,149.701,149.732,149.701,149.732,68599999.0
2006-09-01 15:16:00,149.738,149.764,149.736,149.757,87799999.0
2006-09-01 15:17:00,149.755,149.772,149.75,149.771,59199999.0
2006-09-01 15:18:00,149.776,149.776,149.747,149.747,159399998.0
2006-09-01 15:19:00,149.744,149.747,149.734,149.743,92700003.0
2006-09-01 15:20:00,149.743,149.746,149.727,149.743,136400000.0
2006-09-01 15:21:00,149.748,149.778,149.748,149.775,115700000.0
2006-09-01 15:22:00,149.778,149.794,149.778,149.794,46200001.0
2006-09-01 15:23:00,149.798,149.808,149.794,149.807,138900001.0
2006-09-01 15:24:00,149.811,149.811,149.799,149.802,92500001.0
2006-09-01 15:25:00,149.811,149.811,149.789,149.789,72200000.0
2006-09-01 15:26:00,149.8,149.815,149.8,149.802,152500002.0
2006-09-01 15:27:00,149.802,149.827,149.794,149.815,176500001.0
2006-09-01 15:28:00,149.821,149.828,149.809,149.828,61100001.0
2006-09-01 15:29:00,149.828,149.828,149.792,149.804,89400000.0
2006-09-01 15:30:00,149.802,149.817,149.799,149.817,48800000.0
2006-09-01 15:31:00,149.824,149.849,149.824,149.849,58699999.0
2006-09-01 15:32:00,149.842,149.849,149.83,149.839,65100000.0
2006-09-01 15:33:00,149.843,149.851,149.834,149.846,75200000.0
2006-09-01 15:34:00,149.85,149.855,149.847,149.855,116699999.0
2006-09-01 15:35:00,149.875,149.912,149.875,149.903,64800000.0
2006-09-01 15:36:00,149.91,149.91,149.883,149.895,58200000.0
2006-09-01 15:37:00,149.908,149.912,149.895,149.895,91800001.0
2006-09-01 15:38:00,149.901,149.902,149.881,149.881,134300001.0
2006-09-01 15:39:00,149.878,149.887,149.876,149.876,83999998.0
2006-09-01 15:40:00,149.87,149.873,149.865,149.87,101900002.0
2006-09-01 15:41:00,149.866,149.872,149.854,149.857,80100000.0
2006-09-01 15:42:00,149.854,149.854,149.829,149.829,60700000.0
2006-09-01 15:43:00,149.818,149.83,149.814,149.83,221200000.0
2006-09-01 15:44:00,149.828,149.845,149.828,149.845,63199999.0
2006-09-01 15:45:00,149.849,149.87,149.849,149.852,85200001.0
2006-09-01 15:46:00,149.852,149.871,149.802,149.845,102699999.0
2006-09-01 15:47:00,149.889,149.905,149.881,149.892,88300000.0
2006-09-01 15:48:00,149.897,149.907,149.889,149.9,147899998.0
2006-09-01 15:49:00,149.885,149.909,149.885,149.901,98600002.0
2006-09-01 15:50:00,149.905,149.905,149.867,149.867,44500000.0
2006-09-01 15:51:00,149.856,149.868,149.856,149.864,84800000.0
2006-09-01 15:52:00,149.858,149.871,149.841,149.855,106499998.0
2006-09-01 15:53:00,149.862,149.875,149.862,149.862,32600000.0
2006-09-01 15:54:00,149.856,149.856,149.833,149.845,94700002.0
2006-09-01 15:55:00,149.847,149.868,149.847,149.861,47600000.0
2006-09-01 15:56:00,149.866,149.875,149.861,149.866,131800000.0
2006-09-01 15:57:00,149.86,149.861,149.846,149.847,66100000.0
2006-09-01 15:58:00,149.849,149.864,149.841,149.855,116799999.0
2006-09-01 15:59:00,149.845,149.848,149.829,149.837,189300005.0
2006-09-01 16:00:00,149.824,149.876,149.811,149.876,127199997.0
2006-09-01 16:01:00,149.893,149.926,149.891,149.925,271000004.0
2006-09-01 16:02:00,149.929,149.955,149.929,149.943,79100001.0
2006-09-01 16:03:00,149.986,150.024,149.986,150.024,56300000.0
2006-09-01 16:04:00,149.996,150.009,149.991,150.009,69900000.0
2006-09-01 16:05:00,150.022,150.022,149.998,150.003,79799998.0
2006-09-01 16:06:00,150.006,150.014,149.998,149.998,73099999.0
2006-09-01 16:07:00,150.01,150.03,150.01,150.025,40000000.0
2006-09-01 16:08:00,150.037,150.051,150.024,150.051,84299999.0
2006-09-01 16:09:00,150.044,150.105,150.044,150.105,82200000.0
2006-09-01 16:10:00,150.107,150.118,150.092,150.105,80300000.0
2006-09-01 16:11:00,150.099,150.104,150.075,150.087,68200000.0
2006-09-01 16:12:00,150.086,150.086,150.01,150.01,76199999.0
2006-09-01 16:13:00,150.003,150.008,149.993,149.993,47200000.0
2006-09-01 16:14:00,149.993,150.003,149.975,150.003,44800000.0
2006-09-01 16:15:00,150.02,150.046,150.02,150.041,21500000.0
2006-09-01 16:16:00,150.037,150.043,150.027,150.027,130900001.0
2006-09-01 16:17:00,150.04,150.041,150.029,150.029,187199998.0
2006-09-01 16:18:00,150.031,150.032,150.013,150.019,56600001.0
2006-09-01 16:19:00,150.002,150.002,149.982,149.989,26000000.0
2006-09-01 16:20:00,149.997,149.997,149.985,149.985,84599999.0
2006-09-01 16:21:00,149.977,150.009,149.975,150.009,139599998.0
2006-09-01 16:22:00,149.997,149.997,149.973,149.984,82200000.0
2006-09-01 16:23:00,149.985,149.985,149.967,149.983,116800000.0
2006-09-01 16:24:00,149.985,149.999,149.985,149.988,70900002.0
2006-09-01 16:25:00,150.001,150.015,150.001,150.015,71199998.0
2006-09-01 16:26:00,150.014,150.024,150.005,150.015,80700000.0
2006-09-01 16:27:00,150.023,150.035,150.022,150.035,105400000.0
2006-09-01 16:28:00,150.032,150.032,150.015,150.026,63400000.0
2006-09-01 16:29:00,150.031,150.041,150.031,150.032,122299998.0
2006-09-01 16:30:00,150.045,150.05,150.029,150.05,106899998.0
2006-09-01 16:31:00,150.038,150.053,150.034,150.047,123899999.0
2006-09-01 16:32:00,150.055,150.058,150.039,150.05,191899997.0
2006-09-01 16:33:00,150.074,150.096,150.074,150.093,112000000.0
2006-09-01 16:34:00,150.095,150.095,150.059,150.066,184699997.0
2006-09-01 16:35:00,150.065,150.065,150.057,150.057,53399998.0
2006-09-01 16:36:00,150.05,150.076,150.05,150.076,108800001.0
2006-09-01 16:37:00,150.08,150.116,150.08,150.116,61400000.0
2006-09-01 16:38:00,150.123,150.127,150.107,150.115,102600001.0
2006-09-01 16:39:00,150.107,150.131,150.104,150.128,138199998.0
2006-09-01 16:40:00,150.122,150.128,150.109,150.118,116700000.0
2006-09-01 16:41:00,150.123,150.125,150.113,150.124,71700000.0
2006-09-01 16:42:00,150.138,150.139,150.128,150.128,79900000.0
2006-09-01 16:43:00,150.142,150.157,150.137,150.137,100100001.0
2006-09-01 16:44:00,150.137,150.153,150.134,150.135,101600001.0
2006-09-01 16:45:00,150.132,150.133,150.12,150.131,85099999.0
2006-09-01 16:46:00,150.138,150.152,150.138,150.152,113800000.0
2006-09-01 16:47:00,150.158,150.17,150.152,150.17,44300000.0
2006-09-01 16:48:00,150.163,150.195,150.162,150.195,51600000.0
2006-09-01 16:49:00,150.198,150.198,150.184,150.19,116600001.0
2006-09-01 16:50:00,150.196,150.196,150.172,150.185,52200000.0
2006-09-01 16:51:00,150.18,150.18,150.13,150.137,104699997.0
2006-09-01 16:52:00,150.145,150.158,150.145,150.152,78800001.0
2006-09-01 16:53:00,150.175,150.186,150.169,150.177,145000003.0
2006-09-01 16:54:00,150.177,150.177,150.16,150.163,56700000.0
2006-09-01 16:55:00,150.161,150.168,150.161,150.168,60100000.0
2006-09-01 16:56:00,150.175,150.187,150.175,150.187,77900000.0
2006-09-01 16:57:00,150.195,150.206,150.194,150.206,47200000.0
2006-09-01 16:58:00,150.217,150.217,150.178,150.206,82000001.0
2006-09-01 16:59:00,150.198,150.198,150.173,150.173,83599999.0
2006-09-01 17:00:00,150.19,150.2,150.172,150.186,93799999.0
2006-09-01 17:01:00,150.193,150.203,150.182,150.182,51200001.0
2006-09-01 17:02:00,150.171,150.175,150.163,150.163,82400001.0
2006-09-01 17:03:00,150.144,150.151,150.14,150.145,73400001.0
2006-09-01 17:04:00,150.139,150.162,150.139,150.162,171000002.0
2006-09-01 17:05:00,150.155,150.175,150.154,150.171,57600000.0
2006-09-01 17:06:00,150.167,150.18,150.163,150.169,156399999.0
2006-09-01 17:07:00,150.163,150.165,150.152,150.159,80800000.0
2006-09-01 17:08:00,150.151,150.151,150.133,150.133,84699999.0
2006-09-01 17:09:00,150.123,150.123,150.112,150.115,120700002.0
2006-09-01 17:10:00,150.109,150.123,150.106,150.12,80399998.0
2006-09-01 17:11:00,150.134,150.139,150.112,150.112,109599997.0
2006-09-01 17:12:00,150.115,150.143,150.115,150.143,67800000.0
2006-09-01 17:13:00,150.145,150.156,150.144,150.156,67600002.0
2006-09-01 17:14:00,150.161,150.171,150.157,150.171,24000000.0
2006-09-01 17:15:00,150.166,150.166,150.159,150.165,53399999.0
2006-09-01 17:16:00,150.179,150.204,150.179,150.202,61600001.0
2006-09-01 17:17:00,150.186,150.186,150.148,150.157,91300002.0
2006-09-01 17:18:00,150.152,150.165,150.152,150.161,142199999.0
2006-09-01 17:19:00,150.163,150.179,150.162,150.178,101199999.0
2006-09-01 17:20:00,150.181,150.205,150.181,150.192,45100000.0
2006-09-01 17:21:00,150.198,150.206,150.193,150.205,88699998.0
2006-09-01 17:22:00,150.19,150.213,150.19,150.209,74599999.0
2006-09-01 17:23:00,150.197,150.198,150.187,150.19,72499999.0
2006-09-01 17:24:00,150.192,150.205,150.192,150.202,62200000.0
2006-09-01 17:25:00,150.205,150.205,150.2,150.2,36000000.0
2006-09-01 17:26:00,150.176,150.192,150.165,150.169,121600002.0
2006-09-01 17:27:00,150.158,150.172,150.152,150.172,36800000.0
2006-09-01 17:28:00,150.163,150.163,150.145,150.145,129199998.0
2006-09-01 17:29:00,150.147,150.163,150.147,150.161,48800000.0
2006-09-01 17:30:00,150.155,150.155,150.143,150.143,77300002.0
2006-09-01 17:31:00,150.151,150.184,150.15,150.184,92000000.0
2006-09-01 17:32:00,150.187,150.187,150.168,150.168,76400000.0
2006-09-01 17:33:00,150.168,150.17,150.162,150.17,136300002.0
2006-09-01 17:34:00,150.175,150.186,150.169,150.186,75200001.0
2006-09-01 17:35:00,150.189,150.189,150.166,150.167,99599998.0
2006-09-01 17:36:00,150.183,150.203,150.173,150.187,104500001.0
2006-09-01 17:37:00,150.192,150.2,150.186,150.2,65699999.0
2006-09-01 17:38:00,150.209,150.242,150.209,150.242,27200000.0
2006-09-01 17:39:00,150.252,150.281,150.252,150.281,98899999.0
2006-09-01 17:40:00,150.27,150.279,150.267,150.27,161100001.0
2006-09-01 17:41:00,150.272,150.282,150.269,150.274,161900002.0
2006-09-01 17:42:00,150.287,150.287,150.269,150.278,111800001.0
2006-09-01 17:43:00,150.277,150.278,150.266,150.278,48800000.0
2006-09-01 17:44:00,150.278,150.278,150.264,150.272,139600002.0
2006-09-01 17:45:00,150.271,150.271,150.24,150.24,99700002.0
2006-09-01 17:46:00,150.232,150.243,150.232,150.233,123000000.0
2006-09-01 17:47:00,150.228,150.241,150.222,150.241,49600000.0
2006-09-01 17:48:00,150.24,150.24,150.223,150.234,107900001.0
2006-09-01 17:49:00,150.23,150.23,150.213,150.22,93400000.0
2006-09-01 17:50:00,150.228,150.238,150.228,150.23,109799999.0
2006-09-01 17:51:00,150.227,150.24,150.21,150.24,166900000.0
2006-09-01 17:52:00,150.242,150.243,150.231,150.238,185400000.0
2006-09-01 17:53:00,150.228,150.229,150.225,150.228,94100001.0
2006-09-01 17:54:00,150.227,150.257,150.222,150.257,91800001.0
2006-09-01 17:55:00,150.256,150.299,150.253,150.299,119599997.0
2006-09-01 17:56:00,150.309,150.346,150.305,150.345,63200000.0
2006-09-01 17:57:00,150.346,150.367,150.341,150.359,81199999.0
2006-09-01 17:58:00,150.347,150.368,150.34,150.368,100900001.0
2006-09-01 17:59:00,150.372,150.377,150.367,150.37,104400000.0
2006-09-01 18:00:00,150.374,150.383,150.368,150.377,115800000.0
2006-09-01 18:01:00,150.378,150.42,150.376,150.411,1622199999.0
2006-09-01 18:02:00,150.418,150.431,150.412,150.414,2032999999.0
2006-09-01 18:03:00,150.43,150.47,150.41,150.46,1370099998.0
2006-09-01 18:04:00,150.465,150.473,150.426,150.426,1370099998.0
2006-09-01 18:05:00,150.421,150.439,150.415,150.433,1878299992.0
2006-09-01 18:06:00,150.432,150.432,150.411,150.417,1338599992.0
2006-09-01 18:07:00,150.41,150.419,150.386,150.394,1842099998.0
2006-09-01 18:08:00,150.395,150.409,150.384,150.395,1493799997.0
2006-09-01 18:09:00,150.395,150.401,150.383,150.39,1492899997.0
2006-09-01 18:10:00,150.385,150.388,150.369,150.37,1062899998.0
2006-09-01 18:11:00,150.367,150.367,150.343,150.343,734399994.0
2006-09-01 18:12:00,150.35,150.361,150.344,150.357,767100000.0
2006-09-01 18:13:00,150.363,150.364,150.35,150.364,1358299998.0
2006-09-01 18:14:00,150.362,150.365,150.312,150.329,1310499996.0
2006-09-01 18:15:00,150.327,150.361,150.314,150.361,1654399998.0
2006-09-01 18:16:00,150.359,150.361,150.338,150.355,1343399999.0
2006-09-01 18:17:00,150.364,150.374,150.359,150.374,591700001.0
2006-09-01 18:18:00,150.385,150.408,150.373,150.379,543300002.0
2006-09-01 18:19:00,150.38,150.415,150.38,150.407,758199998.0
2006-09-01 18:20:00,150.394,150.43,150.394,150.43,1744300003.0
2006-09-01 18:21:00,150.432,150.432,150.375,150.375,1251400004.0
2006-09-01 18:22:00,150.37,150.379,150.355,150.362,796900004.0
2006-09-01 18:23:00,150.35,150.353,150.319,150.333,1247799998.0
2006-09-01 18:24:00,150.316,150.331,150.296,150.298,1241600003.0
2006-09-01 18:25:00,150.297,150.317,150.297,150.299,1227399997.0
2006-09-01 18:26:00,150.298,150.305,150.287,150.288,893599999.0
2006-09-01 18:27:00,150.289,150.317,150.289,150.303,513500001.0
2006-09-01 18:28:00,150.314,150.319,150.301,150.302,762199993.0
2006-09-01 18:29:00,150.299,150.303,150.289,150.293,700700000.0
2006-09-01 18:30:00,150.286,150.286,150.259,150.277,423200000.0
2006-09-01 18:31:00,150.282,150.31,150.274,150.31,893299994.0
2006-09-01 18:32:00,150.311,150.311,150.287,150.293,1313900001.0
2006-09-01 18:33:00,150.293,150.312,150.291,150.291,1721700004.0
2006-09-01 18:34:00,150.291,150.317,150.29,150.304,1172399995.0
2006-09-01 18:35:00,150.311,150.311,150.287,150.306,1253999999.0
2006-09-01 18:36:00,150.305,150.31,150.293,150.294,521500004.0
2006-09-01 18:37:00,150.295,150.323,150.295,150.305,511900002.0
2006-09-01 18:38:00,150.306,150.318,150.299,150.315,368199999.0
2006-09-01 18:39:00,150.315,150.327,150.298,150.32,292700001.0
2006-09-01 18:40:00,150.314,150.321,150.3,150.317,924599999.0
2006-09-01 18:41:00,150.319,150.319,150.308,150.308,419799995.0
2006-09-01 18:42:00,150.306,150.322,150.298,150.322,732299997.0
2006-09-01 18:43:00,150.327,150.329,150.313,150.313,191400000.0
2006-09-01 18:44:00,150.303,150.317,150.303,150.305,376200004.0
2006-09-01 18:45:00,150.31,150.324,150.302,150.302,326799996.0
2006-09-01 18:46:00,150.3,150.313,150.298,150.313,513800004.0
2006-09-01 18:47:00,150.305,150.305,150.276,150.276,159999998.0
2006-09-01 18:48:00,150.275,150.289,150.268,150.268,537299995.0
2006-09-01 18:49:00,150.265,150.279,150.26,150.262,634200004.0
2006-09-01 18:50:00,150.263,150.277,150.256,150.262,623199993.0
2006-09-01 18:51:00,150.257,150.263,150.251,150.26,607300000.0
2006-09-01 18:52:00,150.262,150.266,150.247,150.251,691899999.0
2006-09-01 18:53:00,150.247,150.272,150.247,150.258,978799990.0
2006-09-01 18:54:00,150.26,150.269,150.251,150.254,661599999.0
2006-09-01 18:55:00,150.256,150.277,150.256,150.269,839199997.0
2006-09-01 18:56:00,150.267,150.272,150.257,150.257,448800003.0
2006-09-01 18:57:00,150.264,150.285,150.261,150.28,561899993.0
2006-09-01 18:58:00,150.278,150.309,150.278,150.296,683599998.0
2006-09-01 18:59:00,150.302,150.307,150.287,150.3,895099998.0
2006-09-01 19:00:00,150.293,150.308,150.279,150.294,385200001.0
2006-09-01 19:01:00,150.298,150.307,150.275,150.275,311600000.0
2006-09-01 19:02:00,150.275,150.275,150.264,150.275,234000000.0
2006-09-01 19:03:00,150.271,150.286,150.263,150.263,668500003.0
2006-09-01 19:04:00,150.254,150.264,150.247,150.26,394999996.0
2006-09-01 19:05:00,150.262,150.268,150.246,150.246,642999998.0
2006-09-01 19:06:00,150.249,150.262,150.234,150.234,813699994.0
2006-09-01 19:07:00,150.233,150.242,150.228,150.235,845400001.0
2006-09-01 19:08:00,150.239,150.242,150.226,150.234,755999997.0
2006-09-01 19:09:00,150.234,150.244,150.219,150.229,909799994.0
2006-09-01 19:10:00,150.237,150.247,150.233,150.24,184500001.0
2006-09-01 19:11:00,150.24,150.245,150.235,150.235,411700000.0
2006-09-01 19:12:00,150.242,150.25,150.24,150.247,352399998.0
2006-09-01 19:13:00,150.242,150.242,150.226,150.237,85600001.0
2006-09-01 19:14:00,150.234,150.234,150.213,150.217,374099998.0
2006-09-01 19:15:00,150.217,150.243,150.217,150.227,894699997.0
2006-09-01 19:16:00,150.22,150.232,150.214,150.232,525600005.0
2006-09-01 19:17:00,150.23,150.235,150.227,150.227,434200002.0
2006-09-01 19:18:00,150.23,150.239,150.229,150.232,254400000.0
2006-09-01 19:19:00,150.232,150.257,150.232,150.24,523300001.0
2006-09-01 19:20:00,150.245,150.245,150.233,150.24,388699995.0
2006-09-01 19:21:00,150.247,150.26,150.244,150.25,486299997.0
2006-09-01 19:22:00,150.252,150.261,150.239,150.239,91999999.0
2006-09-01 19:23:00,150.26,150.287,150.26,150.287,1098000003.0
2006-09-01 19:24:00,150.29,150.298,150.282,150.283,443099998.0
2006-09-01 19:25:00,150.279,150.289,150.271,150.272,491500003.0
2006-09-01 19:26:00,150.27,150.29,150.266,150.274,1258799999.0
2006-09-01 19:27:00,150.274,150.285,150.271,150.272,684899996.0
2006-09-01 19:28:00,150.274,150.274,150.257,150.266,468700002.0
2006-09-01 19:29:00,150.265,150.266,150.242,150.242,265600000.0
2006-09-01 19:30:00,150.242,150.251,150.24,150.248,773799994.0
2006-09-01 19:31:00,150.238,150.26,150.237,150.244,783699993.0
2006-09-01 19:32:00,150.242,150.255,150.242,150.25,702299996.0
2006-09-01 19:33:00,150.252,150.263,150.248,150.263,518799997.0
2006-09-01 19:34:00,150.264,150.264,150.25,150.255,1023200001.0
2006-09-01 19:35:00,150.252,150.262,150.247,150.254,575900000.0
2006-09-01 19:36:00,150.26,150.26,150.25,150.255,380599996.0
2006-09-01 19:37:00,150.249,150.249,150.246,150.246,36800000.0
2006-09-01 19:38:00,150.248,150.26,150.247,150.259,556399996.0
2006-09-01 19:39:00,150.262,150.262,150.243,150.25,640399998.0
2006-09-01 19:40:00,150.255,150.26,150.247,150.26,534899998.0
2006-09-01 19:41:00,150.263,150.281,150.231,150.255,867000002.0
2006-09-01 19:42:00,150.257,150.259,150.244,150.247,436399998.0
2006-09-01 19:43:00,150.265,150.296,150.265,150.296,120100002.0
2006-09-01 19:44:00,150.292,150.305,150.286,150.286,527699995.0
2006-09-01 19:45:00,150.281,150.29,150.28,150.282,128299999.0
2006-09-01 19:46:00,150.28,150.281,150.262,150.267,405299999.0
2006-09-01 19:47:00,150.262,150.262,150.235,150.257,132699999.0
2006-09-01 19:48:00,150.259,150.269,150.253,150.262,823100002.0
2006-09-01 19:49:00,150.251,150.265,150.249,150.252,396899996.0
2006-09-01 19:50:00,150.251,150.263,150.249,150.252,346499999.0
2006-09-01 19:51:00,150.252,150.266,150.252,150.257,223300001.0
2006-09-01 19:52:00,150.257,150.257,150.245,150.245,688000000.0
2006-09-01 19:53:00,150.25,150.255,150.245,150.248,383800000.0
2006-09-01 19:54:00,150.248,150.255,150.245,150.255,503600002.0
2006-09-01 19:55:00,150.255,150.255,150.25,150.25,301800000.0
2006-09-01 19:56:00,150.25,150.25,150.242,150.25,392100001.0
2006-09-01 19:57:00,150.246,150.259,150.246,150.252,537899999.0
2006-09-01 19:58:00,150.26,150.265,150.255,150.258,608400003.0
2006-09-01 19:59:00,150.258,150.262,150.246,150.25,664100004.0
2006-09-01 20:00:00,150.25,150.25,150.222,150.238,201399999.0
2006-09-01 20:01:00,150.242,150.267,150.242,150.267,427299993.0
2006-09-01 20:02:00,150.268,150.273,150.26,150.269,322500003.0
2006-09-01 20:03:00,150.274,150.274,150.254,150.262,289199999.0
2006-09-01 20:04:00,150.26,150.273,150.252,150.259,550500000.0
2006-09-01 20:05:00,150.261,150.273,150.259,150.268,605200006.0
2006-09-01 20:06:00,150.283,150.29,150.229,150.26,516299999.0
2006-09-01 20:07:00,150.265,150.275,150.265,150.27,387999998.0
2006-09-01 20:08:00,150.27,150.281,150.267,150.272,567399995.0
2006-09-01 20:09:00,150.268,150.28,150.254,150.28,329199999.0
2006-09-01 20:10:00,150.278,150.289,150.269,150.278,332700000.0
2006-09-01 20:11:00,150.287,150.301,150.285,150.293,857199997.0
2006-09-01 20:12:00,150.29,150.295,150.285,150.29,958599993.0
2006-09-01 20:13:00,150.29,150.295,150.29,150.295,314999997.0
2006-09-01 20:14:00,150.288,150.298,150.279,150.291,412800004.0
2006-09-01 20:15:00,150.29,150.29,150.266,150.267,711699992.0
2006-09-01 20:16:00,150.263,150.281,150.263,150.268,493999997.0
2006-09-01 20:17:00,150.268,150.274,150.259,150.266,246700000.0
2006-09-01 20:18:00,150.275,150.284,150.275,150.28,148800000.0
2006-09-01 20:19:00,150.285,150.298,150.281,150.293,444200001.0
2006-09-01 20:20:00,150.297,150.307,150.297,150.301,186700000.0
2006-09-01 20:21:00,150.296,150.3,150.246,150.246,337499999.0
2006-09-01 20:22:00,150.297,150.302,150.282,150.282,479899998.0
2006-09-01 20:23:00,150.289,150.3,150.283,150.294,511899999.0
2006-09-01 20:24:00,150.294,150.308,150.294,150.308,243899999.0
2006-09-01 20:25:00,150.309,150.314,150.299,150.303,450199996.0
2006-09-01 20:26:00,150.298,150.299,150.281,150.283,553499999.0
2006-09-01 20:27:00,150.279,150.286,150.273,150.286,479700002.0
2006-09-01 20:28:00,150.275,150.277,150.265,150.269,1035500001.0
2006-09-01 20:29:00,150.27,150.295,150.27,150.287,1228399997.0
2006-09-01 20:30:00,150.287,150.293,150.271,150.287,1735699996.0
2006-09-01 20:31:00,150.288,150.293,150.275,150.282,1243999992.0
2006-09-01 20:32:00,150.28,150.292,150.27,150.288,1082099996.0
2006-09-01 20:33:00,150.296,150.314,150.286,150.308,453999995.0
2006-09-01 20:34:00,150.3,150.306,150.291,150.295,462599998.0
2006-09-01 20:35:00,150.297,150.297,150.284,150.296,254700001.0
2006-09-01 20:36:00,150.296,150.297,150.286,150.291,666200002.0
2006-09-01 20:37:00,150.284,150.287,150.272,150.287,567200001.0
2006-09-01 20:38:00,150.292,150.292,150.273,150.287,809700004.0
2006-09-01 20:39:00,150.29,150.295,150.283,150.29,806399996.0
2006-09-01 20:40:00,150.285,150.295,150.283,150.29,1058100003.0
2006-09-01 20:41:00,150.289,150.292,150.28,150.284,368299999.0
2006-09-01 20:42:00,150.278,150.278,150.265,150.272,350999998.0
2006-09-01 20:43:00,150.267,150.28,150.262,150.273,352199998.0
2006-09-01 20:44:00,150.273,150.283,150.267,150.279,664499995.0
2006-09-01 20:45:00,150.285,150.294,150.272,150.273,626900002.0
2006-09-01 20:46:00,150.278,150.278,150.26,150.27,767300002.0
2006-09-01 20:47:00,150.266,150.281,150.263,150.27,816599999.0
2006-09-01 20:48:00,150.272,150.275,150.262,150.266,488099997.0
2006-09-01 20:49:00,150.277,150.292,150.275,150.292,350299998.0
2006-09-01 20:50:00,150.29,150.307,150.287,150.293,1092699996.0
2006-09-01 20:51:00,150.295,150.301,150.289,150.293,407800000.0
2006-09-01 20:52:00,150.292,150.297,150.29,150.297,195000000.0
2006-09-01 20:53:00,150.3,150.312,150.295,150.312,847500005.0
2006-09-01 20:54:00,150.308,150.319,150.304,150.315,203199996.0
2006-09-01 20:55:00,150.304,150.307,150.288,150.295,916499994.0
2006-09-01 20:56:00,150.301,150.305,150.279,150.291,990599998.0
2006-09-01 20:57:00,150.285,150.308,150.283,150.283,706899996.0
2006-09-01 20:58:00,150.284,150.287,150.269,150.273,1332699986.0
2006-09-01 20:59:00,150.275,150.292,150.272,150.273,1365500011.0
2006-09-01 21:00:00,150.278,150.298,150.278,150.298,1295700005.0
2006-09-01 21:01:00,150.315,150.315,150.3,150.308,977899999.0
2006-09-01 21:02:00,150.302,150.315,150.301,150.305,436399997.0
2006-09-01 21:03:00,150.305,150.32,150.295,150.312,861799996.0
2006-09-01 21:04:00,150.31,150.31,150.292,150.292,597699995.0
2006-09-01 21:05:00,150.288,150.29,150.277,150.278,407300000.0
2006-09-01 21:06:00,150.269,150.271,150.257,150.257,567799998.0
2006-09-01 21:07:00,150.262,150.278,150.258,150.269,454400003.0
2006-09-01 21:08:00,150.272,150.291,150.268,150.268,506299998.0
2006-09-01 21:09:00,150.277,150.292,150.277,150.29,220000003.0
2006-09-01 21:10:00,150.27,150.291,150.265,150.289,398299992.0
2006-09-01 21:11:00,150.274,150.281,150.268,150.273,294100003.0
2006-09-01 21:12:00,150.266,150.266,150.251,150.259,443600004.0
2006-09-01 21:13:00,150.262,150.274,150.262,150.268,671699997.0
2006-09-01 21:14:00,150.255,150.265,150.252,150.26,790199999.0
2006-09-01 21:15:00,150.262,150.277,150.257,150.257,785499995.0
2006-09-01 21:16:00,150.256,150.262,150.245,150.249,765000000.0
2006-09-01 21:17:00,150.252,150.261,150.246,150.252,998299998.0
2006-09-01 21:18:00,150.253,150.265,150.25,150.251,429199999.0
2006-09-01 21:19:00,150.247,150.271,150.247,150.261,568299999.0
2006-09-01 21:20:00,150.261,150.275,150.259,150.26,1136300003.0
2006-09-01 21:21:00,150.257,150.267,150.248,150.248,589099998.0
2006-09-01 21:22:00,150.25,150.286,150.25,150.284,944199997.0
2006-09-01 21:23:00,150.29,150.298,150.283,150.283,591100001.0
2006-09-01 21:24:00,150.274,150.287,150.26,150.26,481500000.0
2006-09-01 21:25:00,150.269,150.274,150.257,150.261,638399993.0
2006-09-01 21:26:00,150.258,150.272,150.257,150.258,339900002.0
2006-09-01 21:27:00,150.264,150.285,150.264,150.285,147399999.0
2006-09-01 21:28:00,150.288,150.305,150.288,150.305,100499999.0
2006-09-01 21:29:00,150.31,150.319,150.297,150.319,206399997.0
2006-09-01 21:30:00,150.319,150.325,150.31,150.317,290399997.0
2006-09-01 21:31:00,150.314,150.319,150.312,150.319,108900001.0
2006-09-01 21:32:00,150.315,150.315,150.289,150.302,691899995.0
2006-09-01 21:33:00,150.301,150.308,150.293,150.293,188599997.0
2006-09-01 21:34:00,150.293,150.308,150.285,150.296,259599997.0
2006-09-01 21:35:00,150.295,150.296,150.281,150.281,275699998.0
2006-09-01 21:36:00,150.28,150.282,150.275,150.275,239499996.0
2006-09-01 21:37:00,150.279,150.289,150.271,150.271,73699999.0
2006-09-01 21:38:00,150.268,150.27,150.26,150.27,131199999.0
2006-09-01 21:39:00,150.272,150.292,150.269,150.288,330500001.0
2006-09-01 21:40:00,150.29,150.302,150.289,150.302,234899998.0
2006-09-01 21:41:00,150.302,150.302,150.285,150.3,60400000.0
2006-09-01 21:42:00,150.305,150.305,150.3,150.305,396799997.0
2006-09-01 21:43:00,150.298,150.3,150.287,150.292,468599999.0
2006-09-01 21:44:00,150.289,150.292,150.272,150.279,557500002.0
2006-09-01 21:45:00,150.28,150.285,150.277,150.28,225600001.0
2006-09-01 21:46:00,150.28,150.285,150.277,150.277,577299993.0
2006-09-01 21:47:00,150.279,150.286,150.272,150.285,313399997.0
2006-09-01 21:48:00,150.281,150.31,150.279,150.31,98299999.0
2006-09-01 21:49:00,150.3,150.307,150.292,150.301,132499999.0
2006-09-01 21:50:00,150.304,150.304,150.295,150.297,106599998.0
2006-09-01 21:51:00,150.303,150.31,150.273,150.285,187799997.0
2006-09-01 21:52:00,150.284,150.297,150.284,150.297,122700003.0
2006-09-01 21:53:00,150.301,150.313,150.301,150.313,99100000.0
2006-09-01 21:54:00,150.313,150.313,150.299,150.302,108699998.0
2006-09-01 21:55:00,150.3,150.3,150.276,150.287,50299999.0
2006-09-01 21:56:00,150.287,150.294,150.283,150.294,70800000.0
2006-09-01 21:57:00,150.3,150.308,150.3,150.302,74500000.0
2006-09-01 21:58:00,150.298,150.332,150.295,150.332,51299999.0
2006-09-01 21:59:00,150.333,150.333,150.322,150.325,119700000.0
2006-09-01 22:00:00,150.322,150.322,150.308,150.309,226799997.0
2006-09-01 22:01:00,150.308,150.314,150.295,150.295,416900001.0
2006-09-01 22:02:00,150.298,150.308,150.288,150.308,472500000.0
2006-09-01 22:03:00,150.31,150.315,150.31,150.31,131299999.0
2006-09-01 22:04:00,150.315,150.317,150.308,150.312,270800001.0
2006-09-01 22:05:00,150.274,150.299,150.274,150.299,164500002.0
2006-09-01 22:06:00,150.31,150.31,150.305,150.31,61600001.0
2006-09-01 22:07:00,150.313,150.316,150.308,150.313,115100001.0
2006-09-01 22:08:00,150.324,150.334,150.295,150.299,219399999.0
2006-09-01 22:09:00,150.29,150.29,150.29,150.29,54500000.0
2006-09-01 22:10:00,150.291,150.298,150.29,150.291,81600000.0
2006-09-01 22:11:00,150.287,150.329,150.287,150.312,107000000.0
2006-09-01 22:12:00,150.308,150.323,150.308,150.315,139300001.0
2006-09-01 22:13:00,150.315,150.324,150.306,150.324,137700000.0
2006-09-01 22:14:00,150.325,150.325,150.299,150.299,84500001.0
2006-09-01 22:15:00,150.297,150.303,150.286,150.286,175999999.0
2006-09-01 22:16:00,150.288,150.295,150.282,150.295,173299998.0
2006-09-01 22:17:00,150.287,150.294,150.277,150.294,52500000.0
2006-09-01 22:18:00,150.303,150.313,150.303,150.313,166000000.0
2006-09-01 22:19:00,150.313,150.315,150.304,150.308,74200000.0
2006-09-01 22:20:00,150.307,150.307,150.297,150.298,71400000.0
2006-09-01 22:21:00,150.302,150.302,150.278,150.278,67200000.0
2006-09-01 22:22:00,150.274,150.282,150.273,150.279,199900003.0
2006-09-01 22:23:00,150.28,150.28,150.273,150.275,213500000.0
2006-09-01 22:24:00,150.273,150.293,150.267,150.293,83500000.0
2006-09-01 22:25:00,150.306,150.33,150.302,150.33,233999999.0
2006-09-01 22:26:00,150.328,150.345,150.325,150.345,175199999.0
2006-09-01 22:27:00,150.349,150.375,150.342,150.375,614100004.0
2006-09-01 22:28:00,150.375,150.375,150.305,150.305,235700000.0
2006-09-01 22:29:00,150.302,150.315,150.302,150.315,30400000.0
2006-09-01 22:30:00,150.313,150.313,150.303,150.309,96400000.0
2006-09-01 22:31:00,150.307,150.308,150.291,150.308,180300000.0
2006-09-01 22:32:00,150.311,150.311,150.298,150.298,154600000.0
2006-09-01 22:33:00,150.303,150.316,150.301,150.316,171800001.0
2006-09-01 22:34:00,150.311,150.315,150.294,150.298,211600000.0
2006-09-01 22:35:00,150.283,150.291,150.268,150.268,162600001.0
2006-09-01 22:36:00,150.267,150.271,150.258,150.258,365000003.0
2006-09-01 22:37:00,150.259,150.275,150.259,150.266,240299995.0
2006-09-01 22:38:00,150.263,150.279,150.263,150.267,176600000.0
2006-09-01 22:39:00,150.24,150.249,150.22,150.228,283199999.0
2006-09-01 22:40:00,150.247,150.264,150.241,150.26,420599998.0
2006-09-01 22:41:00,150.27,150.27,150.262,150.262,117100002.0
2006-09-01 22:42:00,150.27,150.27,150.262,150.265,159600002.0
2006-09-01 22:43:00,150.274,150.282,150.264,150.264,71299999.0
2006-09-01 22:44:00,150.263,150.288,150.263,150.275,343200002.0
2006-09-01 22:45:00,150.285,150.285,150.267,150.271,227599999.0
2006-09-01 22:46:00,150.27,150.275,150.267,150.275,32500000.0
2006-09-01 22:47:00,150.253,150.253,150.221,150.226,52800000.0
2006-09-01 22:48:00,150.272,150.282,150.27,150.278,325199995.0
2006-09-01 22:49:00,150.288,150.325,150.261,150.309,188599998.0
2006-09-01 22:50:00,150.287,150.303,150.283,150.283,100800000.0
2006-09-01 22:51:00,150.305,150.339,150.262,150.315,128200001.0
2006-09-01 22:52:00,150.283,150.305,150.283,150.305,191699999.0
2006-09-01 22:53:00,150.276,150.331,150.272,150.288,208099999.0
2006-09-01 22:54:00,150.304,150.304,150.295,150.298,177600003.0
2006-09-01 22:55:00,150.289,150.294,150.257,150.257,96599998.0
2006-09-01 22:56:00,150.285,150.323,150.282,150.289,238800001.0
2006-09-01 22:57:00,150.278,150.32,150.278,150.32,171400001.0
2006-09-01 22:58:00,150.327,150.327,150.286,150.286,96799999.0
2006-09-01 22:59:00,150.269,150.269,150.213,150.233,154099999.0
2006-09-03 23:00:00,150.245,150.316,150.245,150.315,97399997.0
2006-09-03 23:01:00,150.333,150.339,150.29,150.325,134800002.0
2006-09-03 23:02:00,150.327,150.336,150.319,150.328,93700000.0
2006-09-03 23:03:00,150.323,150.335,150.312,150.326,91600000.0
2006-09-03 23:04:00,150.322,150.336,150.312,150.335,89300000.0
2006-09-03 23:05:00,150.331,150.331,150.309,150.326,85600000.0
2006-09-03 23:06:00,150.332,150.333,150.291,150.302,133699998.0
2006-09-03 23:07:00,150.301,150.343,150.282,150.343,72000000.0
2006-09-03 23:08:00,150.308,150.315,150.289,150.305,198699998.0
2006-09-03 23:09:00,150.306,150.306,150.275,150.275,57600000.0
2006-09-03 23:10:00,150.277,150.316,150.277,150.316,74800000.0
2006-09-03 23:11:00,150.31,150.322,150.3,150.316,70700000.0
2006-09-03 23:12:00,150.332,150.332,150.297,150.317,143700001.0
2006-09-03 23:13:00,150.315,150.315,150.289,150.297,54299999.0
2006-09-03 23:14:00,150.298,150.325,150.29,150.308,145400000.0
2006-09-03 23:15:00,150.28,150.3,150.267,150.289,112600000.0
2006-09-03 23:16:00,150.29,150.3,150.24,150.25,56300000.0
2006-09-03 23:17:00,150.268,150.282,150.257,150.264,97600001.0
2006-09-03 23:18:00,150.273,150.285,150.266,150.279,144299997.0
2006-09-03 23:19:00,150.272,150.291,150.259,150.291,92300000.0
2006-09-03 23:20:00,150.292,150.292,150.262,150.262,23300000.0
2006-09-03 23:21:00,150.268,150.271,150.255,150.266,82299998.0
2006-09-03 23:22:00,150.267,150.274,150.251,150.259,98500000.0
2006-09-03 23:23:00,150.265,150.275,150.25,150.265,180499999.0
2006-09-03 23:24:00,150.279,150.28,150.253,150.263,204500001.0
2006-09-03 23:25:00,150.27,150.28,150.246,150.268,181000002.0
2006-09-03 23:26:00,150.272,150.272,150.191,150.243,92000000.0
2006-09-03 23:27:00,150.258,150.291,150.258,150.264,95700000.0
2006-09-03 23:28:00,150.275,150.275,150.249,150.252,90900002.0
2006-09-03 23:29:00,150.26,150.268,150.26,150.267,183900003.0
2006-09-03 23:30:00,150.268,150.268,150.26,150.26,87500001.0
2006-09-03 23:31:00,150.261,150.27,150.261,150.268,57600001.0
2006-09-03 23:32:00,150.247,150.282,150.246,150.269,162000001.0
2006-09-03 23:33:00,150.255,150.255,150.229,150.23,62300001.0
2006-09-03 23:34:00,150.23,150.24,150.225,150.225,72500002.0
2006-09-03 23:35:00,150.223,150.233,150.213,150.231,108499999.0
2006-09-03 23:36:00,150.224,150.232,150.18,150.18,84400000.0
2006-09-03 23:37:00,150.19,150.216,150.176,150.216,300599998.0
2006-09-03 23:38:00,150.22,150.223,150.208,150.208,246900003.0
2006-09-03 23:39:00,150.21,150.213,150.2,150.213,234599994.0
2006-09-03 23:40:00,150.208,150.208,150.193,150.193,96000000.0
2006-09-03 23:41:00,150.2,150.215,150.2,150.21,60700001.0
2006-09-03 23:42:00,150.217,150.23,150.193,150.202,87899998.0
2006-09-03 23:43:00,150.207,150.207,150.204,150.207,63099999.0
2006-09-03 23:44:00,150.229,150.229,150.187,150.214,125900000.0
2006-09-03 23:45:00,150.177,150.217,150.177,150.201,64299999.0
2006-09-03 23:46:00,150.21,150.21,150.21,150.21,4000000.0
2006-09-03 23:47:00,150.186,150.204,150.18,150.204,82499999.0
2006-09-03 23:48:00,150.145,150.15,150.142,150.15,76299998.0
2006-09-03 23:49:00,150.156,150.181,150.156,150.179,72699998.0
2006-09-03 23:50:00,150.205,150.214,150.191,150.214,72299999.0
2006-09-03 23:51:00,150.194,150.222,150.194,150.21,122200002.0
2006-09-03 23:52:00,150.215,150.225,150.212,150.215,116200001.0
2006-09-03 23:53:00,150.219,150.229,150.219,150.228,71699999.0
2006-09-03 23:54:00,150.239,150.239,150.221,150.228,76900000.0
2006-09-03 23:55:00,150.226,150.226,150.217,150.217,22400000.0
2006-09-03 23:56:00,150.24,150.244,150.206,150.238,157400000.0
2006-09-03 23:57:00,150.224,150.224,150.213,150.217,29600000.0
2006-09-03 23:58:00,150.206,150.206,150.204,150.204,41200001.0
2006-09-03 23:59:00,150.197,150.203,150.189,150.203,163200003.0
2006-09-04 00:00:00,150.192,150.205,150.192,150.2,123800001.0
2006-09-04 00:01:00,150.202,150.213,150.195,150.195,78300000.0
2006-09-04 00:02:00,150.203,150.214,150.203,150.211,78500000.0
2006-09-04 00:03:00,150.218,150.221,150.215,150.215,78499999.0
2006-09-04 00:04:00,150.219,150.226,150.208,150.21,157200001.0
2006-09-04 00:05:00,150.216,150.222,150.212,150.217,75500000.0
2006-09-04 00:06:00,150.217,150.219,150.217,150.218,76900002.0
2006-09-04 00:07:00,150.221,150.229,150.217,150.227,92599996.0
2006-09-04 00:08:00,150.218,150.218,150.212,150.216,47999999.0
2006-09-04 00:09:00,150.214,150.228,150.214,150.228,74600000.0
2006-09-04 00:10:00,150.215,150.223,150.214,150.223,74400001.0
2006-09-04 00:11:00,150.222,150.222,150.215,150.215,4800000.0
2006-09-04 00:12:00,150.21,150.221,150.206,150.216,141199999.0
2006-09-04 00:13:00,150.205,150.214,150.2,150.214,99100001.0
2006-09-04 00:14:00,150.223,150.227,150.221,150.227,76400002.0
2006-09-04 00:15:00,150.233,150.256,150.226,150.23,189399999.0
2006-09-04 00:16:00,150.225,150.229,150.205,150.228,112800000.0
2006-09-04 00:17:00,150.223,150.231,150.213,150.231,39700000.0
2006-09-04 00:18:00,150.237,150.251,150.227,150.227,58200000.0
2006-09-04 00:19:00,150.235,150.248,150.235,150.236,118299999.0
2006-09-04 00:20:00,150.229,150.233,150.217,150.222,40700000.0
2006-09-04 00:21:00,150.219,150.233,150.219,150.23,67699999.0
2006-09-04 00:22:00,150.228,150.231,150.221,150.221,76900000.0
2006-09-04 00:23:00,150.22,150.24,150.217,150.237,143300002.0
2006-09-04 00:24:00,150.2,150.224,150.2,150.215,67399999.0
2006-09-04 00:25:00,150.223,150.23,150.22,150.23,56500002.0
2006-09-04 00:26:00,150.23,150.235,150.23,150.233,50500000.0
2006-09-04 00:27:00,150.23,150.23,150.23,150.23,8800000.0
2006-09-04 00:28:00,150.223,150.225,150.207,150.207,123600000.0
2006-09-04 00:29:00,150.234,150.234,150.211,150.231,67900000.0
2006-09-04 00:30:00,150.223,150.254,150.223,150.232,138999999.0
2006-09-04 00:31:00,150.226,150.25,150.226,150.23,133900004.0
2006-09-04 00:32:00,150.238,150.246,150.223,150.244,129000000.0
2006-09-04 00:33:00,150.238,150.238,150.228,150.237,40200000.0
2006-09-04 00:34:00,150.235,150.235,150.218,150.218,149500002.0
2006-09-04 00:35:00,150.213,150.232,150.206,150.232,102000000.0
2006-09-04 00:36:00,150.235,150.239,150.229,150.229,85700000.0
2006-09-04 00:37:00,150.233,150.254,150.222,150.254,90900001.0
2006-09-04 00:38:00,150.197,150.25,150.192,150.235,79099998.0
2006-09-04 00:39:00,150.223,150.233,150.22,150.233,60300001.0
2006-09-04 00:40:00,150.2,150.228,150.2,150.213,56000000.0
2006-09-04 00:41:00,150.224,150.225,150.217,150.225,64499999.0
2006-09-04 00:42:00,150.217,150.229,150.217,150.229,55500000.0
2006-09-04 00:43:00,150.234,150.234,150.216,150.219,82000001.0
2006-09-04 00:44:00,150.223,150.236,150.222,150.236,43300000.0
2006-09-04 00:45:00,150.23,150.23,150.214,150.226,33700000.0
2006-09-04 00:46:00,150.232,150.237,150.232,150.233,71700000.0
2006-09-04 00:47:00,150.242,150.255,150.242,150.248,144499998.0
2006-09-04 00:48:00,150.251,150.251,150.239,150.247,100599999.0
2006-09-04 00:49:00,150.241,150.25,150.237,150.249,110499998.0
2006-09-04 00:50:00,150.237,150.249,150.225,150.249,172099996.0
2006-09-04 00:51:00,150.248,150.248,150.213,150.228,177599996.0
2006-09-04 00:52:00,150.233,150.253,150.233,150.238,57100001.0
2006-09-04 00:53:00,150.237,150.238,150.229,150.233,106299999.0
2006-09-04 00:54:00,150.243,150.25,150.231,150.239,127299998.0
2006-09-04 00:55:00,150.233,150.249,150.23,150.23,101999999.0
2006-09-04 00:56:00,150.23,150.235,150.225,150.23,77900001.0
2006-09-04 00:57:00,150.226,150.232,150.218,150.218,56600000.0
2006-09-04 00:58:00,150.211,150.22,150.204,150.216,112600002.0
2006-09-04 00:59:00,150.19,150.213,150.19,150.208,64700001.0
2006-09-04 01:00:00,150.21,150.234,150.21,150.23,94000000.0
2006-09-04 01:01:00,150.235,150.244,150.233,150.24,80699998.0
2006-09-04 01:02:00,150.248,150.272,150.248,150.272,106300000.0
2006-09-04 01:03:00,150.267,150.287,150.26,150.26,84900000.0
2006-09-04 01:04:00,150.246,150.284,150.223,150.278,75800001.0
2006-09-04 01:05:00,150.285,150.29,150.273,150.28,129100000.0
2006-09-04 01:06:00,150.241,150.244,150.091,150.244,99000002.0
2006-09-04 01:07:00,150.115,150.27,150.115,150.27,105599999.0
2006-09-04 01:08:00,150.278,150.278,150.204,150.204,28800000.0
2006-09-04 01:09:00,150.208,150.268,150.208,150.268,30700000.0
2006-09-04 01:10:00,150.293,150.302,150.281,150.287,84799999.0
2006-09-04 01:11:00,150.297,150.308,150.29,150.299,74699999.0
2006-09-04 01:12:00,150.288,150.288,150.253,150.268,128600001.0
2006-09-04 01:13:00,150.305,150.33,150.305,150.321,134000002.0
2006-09-04 01:14:00,150.307,150.308,150.294,150.294,85800001.0
2006-09-04 01:15:00,150.307,150.307,150.291,150.294,106900002.0
2006-09-04 01:16:00,150.306,150.313,150.298,150.306,123300000.0
2006-09-04 01:17:00,150.298,150.31,150.258,150.258,150799999.0
2006-09-04 01:18:00,150.311,150.311,150.301,150.301,100099997.0
2006-09-04 01:19:00,150.27,150.291,150.26,150.262,156100001.0
2006-09-04 01:20:00,150.262,150.281,150.262,150.278,103799998.0
2006-09-04 01:21:00,150.293,150.301,150.291,150.295,100300000.0
2006-09-04 01:22:00,150.248,150.29,150.248,150.269,70599999.0
2006-09-04 01:23:00,150.299,150.301,150.281,150.297,43200000.0
2006-09-04 01:24:00,150.281,150.287,150.271,150.271,50800001.0
2006-09-04 01:25:00,150.284,150.286,150.28,150.281,34200000.0
2006-09-04 01:26:00,150.286,150.301,150.281,150.292,88199999.0
2006-09-04 01:27:00,150.292,150.304,150.285,150.304,17900000.0
2006-09-04 01:28:00,150.303,150.326,150.3,150.318,117899999.0
2006-09-04 01:29:00,150.322,150.328,150.305,150.315,144399999.0
2006-09-04 01:30:00,150.315,150.35,150.315,150.35,144500000.0
2006-09-04 01:31:00,150.345,150.345,150.282,150.287,95599999.0
2006-09-04 01:32:00,150.274,150.283,150.268,150.283,52100000.0
2006-09-04 01:33:00,150.29,150.302,150.277,150.286,142199997.0
2006-09-04 01:34:00,150.303,150.318,150.298,150.308,62500000.0
2006-09-04 01:35:00,150.317,150.322,150.306,150.309,128200003.0
2006-09-04 01:36:00,150.302,150.31,150.302,150.307,31600000.0
2006-09-04 01:37:00,150.31,150.315,150.308,150.308,67200000.0
2006-09-04 01:38:00,150.306,150.308,150.3,150.307,116499999.0
2006-09-04 01:39:00,150.319,150.324,150.305,150.318,125800000.0
2006-09-04 01:40:00,150.318,150.345,150.315,150.345,65300000.0
2006-09-04 01:41:00,150.344,150.344,150.316,150.316,99599998.0
2006-09-04 01:42:00,150.318,150.323,150.311,150.313,146800000.0
2006-09-04 01:43:00,150.307,150.321,150.297,150.312,70900000.0
2006-09-04 01:44:00,150.312,150.328,150.312,150.32,51800000.0
2006-09-04 01:45:00,150.312,150.325,150.312,150.325,74200001.0
2006-09-04 01:46:00,150.298,150.311,150.293,150.303,201499998.0
2006-09-04 01:47:00,150.3,150.305,150.298,150.305,64700000.0
2006-09-04 01:48:00,150.29,150.29,150.278,150.289,72800001.0
2006-09-04 01:49:00,150.289,150.293,150.284,150.289,83500000.0
2006-09-04 01:50:00,150.279,150.295,150.279,150.295,48600000.0
2006-09-04 01:51:00,150.291,150.291,150.243,150.246,46100000.0
2006-09-04 01:52:00,150.246,150.246,150.231,150.246,43999999.0
2006-09-04 01:53:00,150.251,150.266,150.251,150.261,122400002.0
2006-09-04 01:54:00,150.258,150.258,150.23,150.23,93199999.0
2006-09-04 01:55:00,150.233,150.234,150.211,150.211,97600000.0
2006-09-04 01:56:00,150.232,150.234,150.206,150.229,166500001.0
2006-09-04 01:57:00,150.224,150.257,150.224,150.256,139799999.0
2006-09-04 01:58:00,150.24,150.24,150.23,150.23,13800000.0
2006-09-04 01:59:00,150.211,150.219,150.193,150.194,64700000.0
2006-09-04 02:00:00,150.187,150.187,150.17,150.172,112600002.0
2006-09-04 02:01:00,150.177,150.182,150.175,150.175,60800000.0
2006-09-04 02:02:00,150.178,150.185,150.172,150.175,132800000.0
2006-09-04 02:03:00,150.18,150.18,150.178,150.178,22799999.0
2006-09-04 02:04:00,150.176,150.176,150.174,150.174,40700001.0
2006-09-04 02:05:00,150.165,150.173,150.162,150.162,150100001.0
2006-09-04 02:06:00,150.166,150.169,150.163,150.165,61600000.0
2006-09-04 02:07:00,150.161,150.163,150.145,150.153,111299999.0
2006-09-04 02:08:00,150.155,150.163,150.15,150.16,48600000.0
2006-09-04 02:09:00,150.17,150.188,150.169,150.177,73799999.0
2006-09-04 02:10:00,150.18,150.184,150.168,150.172,64999998.0
2006-09-04 02:11:00,150.169,150.185,150.161,150.168,160000000.0
2006-09-04 02:12:00,150.18,150.198,150.18,150.182,53700000.0
2006-09-04 02:13:00,150.186,150.193,150.186,150.19,40699999.0
2006-09-04 02:14:00,150.184,150.189,150.18,150.183,97899999.0
2006-09-04 02:15:00,150.189,150.204,150.187,150.193,152200000.0
2006-09-04 02:16:00,150.187,150.205,150.184,150.205,123499999.0
2006-09-04 02:17:00,150.21,150.21,150.187,150.198,117700002.0
2006-09-04 02:18:00,150.2,150.221,150.194,150.221,108000000.0
2006-09-04 02:19:00,150.217,150.219,150.202,150.202,52300000.0
2006-09-04 02:20:00,150.204,150.219,150.192,150.205,97900002.0
2006-09-04 02:21:00,150.193,150.208,150.191,150.197,67699999.0
2006-09-04 02:22:00,150.189,150.198,150.174,150.174,87400000.0
2006-09-04 02:23:00,150.175,150.195,150.171,150.183,41100000.0
2006-09-04 02:24:00,150.181,150.202,150.179,150.202,43900000.0
2006-09-04 02:25:00,150.192,150.199,150.192,150.199,31100000.0
2006-09-04 02:26:00,150.195,150.205,150.19,150.204,187500000.0
2006-09-04 02:27:00,150.203,150.203,150.184,150.184,34200000.0
2006-09-04 02:28:00,150.193,150.205,150.193,150.194,47900000.0
2006-09-04 02:29:00,150.184,150.195,150.182,150.182,140400001.0
2006-09-04 02:30:00,150.18,150.185,150.18,150.182,86799999.0
2006-09-04 02:31:00,150.175,150.175,150.153,150.173,71700001.0
2006-09-04 02:32:00,150.182,150.187,150.175,150.18,55400000.0
2006-09-04 02:33:00,150.178,150.192,150.178,150.192,32800000.0
2006-09-04 02:34:00,150.19,150.193,150.18,150.181,74399999.0
2006-09-04 02:35:00,150.183,150.184,150.168,150.184,95799997.0
2006-09-04 02:36:00,150.181,150.195,150.174,150.19,91299999.0
2006-09-04 02:37:00,150.182,150.182,150.168,150.17,134599998.0
2006-09-04 02:38:00,150.172,150.183,150.168,150.168,75200000.0
2006-09-04 02:39:00,150.176,150.185,150.176,150.185,35200000.0
2006-09-04 02:40:00,150.192,150.195,150.181,150.19,123900000.0
2006-09-04 02:41:00,150.194,150.194,150.183,150.186,138900000.0
2006-09-04 02:42:00,150.181,150.199,150.181,150.196,111200001.0
2006-09-04 02:43:00,150.189,150.202,150.189,150.2,76499999.0
2006-09-04 02:44:00,150.197,150.199,150.185,150.198,86299999.0
2006-09-04 02:45:00,150.192,150.194,150.18,150.188,106999998.0
2006-09-04 02:46:00,150.195,150.201,150.191,150.199,121500000.0
2006-09-04 02:47:00,150.21,150.221,150.199,150.205,69299999.0
2006-09-04 02:48:00,150.203,150.208,150.202,150.202,57100000.0
2006-09-04 02:49:00,150.2,150.2,150.194,150.198,27700000.0
2006-09-04 02:50:00,150.192,150.199,150.185,150.185,82000000.0
2006-09-04 02:51:00,150.189,150.194,150.188,150.189,102300000.0
2006-09-04 02:52:00,150.191,150.196,150.182,150.19,95799999.0
2006-09-04 02:53:00,150.178,150.187,150.168,150.172,109799998.0
2006-09-04 02:54:00,150.186,150.186,150.175,150.177,75700001.0
2006-09-04 02:55:00,150.178,150.198,150.171,150.195,33600000.0
2006-09-04 02:56:00,150.203,150.211,150.192,150.195,94100002.0
2006-09-04 02:57:00,150.196,150.196,150.194,150.194,23800000.0
2006-09-04 02:58:00,150.187,150.193,150.179,150.193,85800002.0
2006-09-04 02:59:00,150.19,150.196,150.175,150.175,84599999.0
2006-09-04 03:00:00,150.19,150.19,150.186,150.19,74300000.0
2006-09-04 03:01:00,150.187,150.19,150.177,150.185,99200000.0
2006-09-04 03:02:00,150.186,150.196,150.18,150.183,134699999.0
2006-09-04 03:03:00,150.183,150.187,150.181,150.187,44000000.0
2006-09-04 03:04:00,150.184,150.186,150.184,150.186,23200000.0
2006-09-04 03:05:00,150.18,150.18,150.144,150.17,112599998.0
2006-09-04 03:06:00,150.156,150.159,150.139,150.159,88599999.0
2006-09-04 03:07:00,150.185,150.195,150.177,150.187,105500002.0
2006-09-04 03:08:00,150.192,150.195,150.179,150.192,42100000.0
2006-09-04 03:09:00,150.19,150.19,150.173,150.185,141200001.0
2006-09-04 03:10:00,150.185,150.185,150.173,150.173,99899998.0
2006-09-04 03:11:00,150.17,150.182,150.153,150.178,89800000.0
2006-09-04 03:12:00,150.179,150.188,150.165,150.188,56099999.0
2006-09-04 03:13:00,150.206,150.214,150.199,150.207,191600002.0
2006-09-04 03:14:00,150.207,150.214,150.2,150.202,87900000.0
2006-09-04 03:15:00,150.213,150.213,150.172,150.172,185399997.0
2006-09-04 03:16:00,150.177,150.212,150.177,150.194,133900001.0
2006-09-04 03:17:00,150.199,150.205,150.187,150.188,58700001.0
2006-09-04 03:18:00,150.174,150.193,150.174,150.179,137399998.0
2006-09-04 03:19:00,150.164,150.187,150.161,150.167,101299999.0
2006-09-04 03:20:00,150.155,150.172,150.145,150.163,68000000.0
2006-09-04 03:21:00,150.172,150.172,150.156,150.16,136800001.0
2006-09-04 03:22:00,150.161,150.168,150.154,150.168,110999998.0
2006-09-04 03:23:00,150.175,150.178,150.166,150.166,63500000.0
2006-09-04 03:24:00,150.177,150.177,150.15,150.158,136900000.0
2006-09-04 03:25:00,150.164,150.177,150.164,150.17,200300001.0
2006-09-04 03:26:00,150.17,150.17,150.154,150.161,41699999.0
2006-09-04 03:27:00,150.152,150.153,150.152,150.153,59099998.0
2006-09-04 03:28:00,150.142,150.15,150.135,150.142,74300000.0
2006-09-04 03:29:00,150.142,150.154,150.135,150.135,97500000.0
2006-09-04 03:30:00,150.124,150.131,150.112,150.12,40500000.0
2006-09-04 03:31:00,150.122,150.125,150.111,150.114,46400000.0
2006-09-04 03:32:00,150.112,150.112,150.1,150.1,57700000.0
2006-09-04 03:33:00,150.1,150.1,150.084,150.091,109099999.0
2006-09-04 03:34:00,150.078,150.078,150.045,150.045,53600000.0
2006-09-04 03:35:00,150.043,150.065,150.043,150.051,156499995.0
2006-09-04 03:36:00,150.055,150.075,150.054,150.054,117799998.0
2006-09-04 03:37:00,150.056,150.061,150.045,150.045,169699997.0
2006-09-04 03:38:00,150.046,150.063,150.043,150.063,65400000.0
2006-09-04 03:39:00,150.063,150.068,150.053,150.068,68399999.0
2006-09-04 03:40:00,150.07,150.075,150.07,150.075,97900001.0
2006-09-04 03:41:00,150.063,150.063,150.049,150.05,107999998.0
2006-09-04 03:42:00,150.044,150.049,150.025,150.026,181399998.0
2006-09-04 03:43:00,150.028,150.034,150.024,150.026,139899998.0
2006-09-04 03:44:00,150.031,150.039,150.018,150.033,44800000.0
2006-09-04 03:45:00,150.033,150.033,150.022,150.023,155899996.0
2006-09-04 03:46:00,150.025,150.025,150.017,150.025,76200001.0
2006-09-04 03:47:00,150.025,150.025,150.01,150.016,71600000.0
2006-09-04 03:48:00,150.022,150.043,150.022,150.043,23200000.0
2006-09-04 03:49:00,150.034,150.034,150.019,150.03,95899999.0
2006-09-04 03:50:00,150.027,150.033,150.02,150.028,126200001.0
2006-09-04 03:51:00,150.024,150.024,150.011,150.011,15200000.0
2006-09-04 03:52:00,149.999,150.023,149.999,150.015,122599998.0
2006-09-04 03:53:00,150.022,150.033,150.012,150.012,93600000.0
2006-09-04 03:54:00,150.009,150.009,149.991,149.997,54800001.0
2006-09-04 03:55:00,149.992,149.996,149.977,149.988,60699999.0
2006-09-04 03:56:00,149.988,149.994,149.953,149.97,67500000.0
2006-09-04 03:57:00,149.983,149.992,149.971,149.992,88200002.0
2006-09-04 03:58:00,149.998,150.001,149.997,149.998,70400000.0
2006-09-04 03:59:00,149.993,150.005,149.993,150.005,19200000.0
2006-09-04 04:00:00,150.004,150.004,149.993,149.993,172199999.0
2006-09-04 04:01:00,149.989,149.994,149.987,149.992,55500000.0
2006-09-04 04:02:00,149.992,149.997,149.992,149.997,49399999.0
2006-09-04 04:03:00,150.009,150.009,149.999,149.999,21600000.0
2006-09-04 04:04:00,150.01,150.025,150.01,150.025,86999998.0
2006-09-04 04:05:00,150.033,150.036,150.019,150.029,133499999.0
2006-09-04 04:06:00,150.04,150.049,150.037,150.037,93200001.0
2006-09-04 04:07:00,150.038,150.038,150.031,150.033,57800000.0
2006-09-04 04:08:00,150.035,150.035,150.025,150.03,70400001.0
2006-09-04 04:09:00,150.028,150.049,150.028,150.04,182299998.0
2006-09-04 04:10:00,150.038,150.044,150.031,150.034,68700000.0
2006-09-04 04:11:00,150.042,150.062,150.042,150.06,118300002.0
2006-09-04 04:12:00,150.059,150.075,150.044,150.044,120699998.0
2006-09-04 04:13:00,150.054,150.075,150.054,150.075,44599999.0
2006-09-04 04:14:00,150.08,150.088,150.077,150.08,92900001.0
2006-09-04 04:15:00,150.07,150.07,150.065,150.065,72900001.0
2006-09-04 04:16:00,150.07,150.092,150.07,150.08,70299999.0
2006-09-04 04:17:00,150.083,150.083,150.069,150.07,108200000.0
2006-09-04 04:18:00,150.07,150.099,150.07,150.099,42400000.0
2006-09-04 04:19:00,150.114,150.116,150.097,150.099,73900001.0
2006-09-04 04:20:00,150.104,150.104,150.085,150.085,136899997.0
2006-09-04 04:21:00,150.098,150.098,150.087,150.097,91899999.0
2006-09-04 04:22:00,150.095,150.104,150.086,150.092,144100001.0
2006-09-04 04:23:00,150.035,150.09,150.029,150.09,71100002.0
2006-09-04 04:24:00,150.088,150.088,150.065,150.065,33100000.0
2006-09-04 04:25:00,150.064,150.067,150.061,150.061,31500000.0
2006-09-04 04:26:00,150.063,150.067,150.06,150.061,49899999.0
2006-09-04 04:27:00,150.066,150.066,150.047,150.054,31900000.0
2006-09-04 04:28:00,150.052,150.068,150.052,150.068,123000001.0
2006-09-04 04:29:00,150.065,150.071,150.058,150.061,65900000.0
2006-09-04 04:30:00,150.066,150.066,150.051,150.051,104000002.0
2006-09-04 04:31:00,150.042,150.057,150.04,150.05,24200000.0
2006-09-04 04:32:00,150.056,150.058,150.049,150.05,107499999.0
2006-09-04 04:33:00,150.045,150.045,150.035,150.038,132700000.0
2006-09-04 04:34:00,150.048,150.05,150.047,150.049,44500000.0
2006-09-04 04:35:00,150.05,150.05,150.033,150.045,40300000.0
2006-09-04 04:36:00,150.043,150.047,150.043,150.045,68900000.0
2006-09-04 04:37:00,150.047,150.052,150.042,150.049,67500000.0
2006-09-04 04:38:00,150.053,150.055,150.042,150.047,99599999.0
2006-09-04 04:39:00,150.055,150.055,150.026,150.026,83499999.0
2006-09-04 04:40:00,150.032,150.045,150.032,150.038,42000000.0
2006-09-04 04:41:00,150.022,150.031,150.017,150.023,98199999.0
2006-09-04 04:42:00,150.023,150.032,150.019,150.032,55799999.0
2006-09-04 04:43:00,150.025,150.032,150.025,150.032,42399999.0
2006-09-04 04:44:00,150.042,150.042,150.022,150.032,64700001.0
2006-09-04 04:45:00,150.022,150.037,150.009,150.009,148400002.0
2006-09-04 04:46:00,150.011,150.013,150.011,150.013,23800001.0
2006-09-04 04:47:00,150.023,150.034,150.016,150.034,80200000.0
2006-09-04 04:48:00,150.038,150.038,150.019,150.019,90300000.0
2006-09-04 04:49:00,150.019,150.019,150.009,150.011,115800001.0
2006-09-04 04:50:00,150.004,150.016,150.004,150.011,62900000.0
2006-09-04 04:51:00,150.01,150.015,150.001,150.015,187800000.0
2006-09-04 04:52:00,149.998,150.013,149.979,150.004,98299998.0
2006-09-04 04:53:00,150.016,150.016,150.014,150.014,13100000.0
2006-09-04 04:54:00,150.012,150.018,150.011,150.017,99200001.0
2006-09-04 04:55:00,150.012,150.022,150.01,150.017,78199999.0
2006-09-04 04:56:00,150.024,150.042,150.024,150.026,161499997.0
2006-09-04 04:57:00,150.028,150.031,150.023,150.029,77599998.0
2006-09-04 04:58:00,150.047,150.049,150.036,150.04,49899999.0
2006-09-04 04:59:00,150.032,150.042,150.029,150.034,76200001.0
2006-09-04 05:00:00,150.032,150.036,150.009,150.016,171000001.0
2006-09-04 05:01:00,150.019,150.035,150.019,150.035,96300000.0
2006-09-04 05:02:00,150.041,150.043,150.037,150.037,97300000.0
2006-09-04 05:03:00,150.048,150.055,150.04,150.047,75899999.0
2006-09-04 05:04:00,150.044,150.045,150.04,150.042,102999999.0
2006-09-04 05:05:00,150.036,150.038,150.036,150.038,90899999.0
2006-09-04 05:06:00,150.023,150.032,150.019,150.029,75299999.0
2006-09-04 05:07:00,150.038,150.041,150.028,150.028,92699998.0
2006-09-04 05:08:00,150.029,150.046,150.029,150.046,57600000.0
2006-09-04 05:09:00,150.052,150.052,150.037,150.052,57200000.0
2006-09-04 05:10:00,150.047,150.047,150.04,150.04,104200001.0
2006-09-04 05:11:00,150.042,150.042,150.022,150.042,25800000.0
2006-09-04 05:12:00,150.034,150.046,150.034,150.046,15000000.0
2006-09-04 05:13:00,150.055,150.055,150.045,150.045,31200000.0
2006-09-04 05:14:00,150.059,150.069,150.052,150.069,70900000.0
2006-09-04 05:15:00,150.079,150.079,150.076,150.076,21599999.0
2006-09-04 05:16:00,150.076,150.076,150.066,150.075,79299999.0
2006-09-04 05:17:00,150.065,150.075,150.065,150.065,103600000.0
2006-09-04 05:18:00,150.072,150.072,150.062,150.062,48800001.0
2006-09-04 05:19:00,150.058,150.062,150.043,150.062,109699999.0
2006-09-04 05:20:00,150.075,150.075,150.065,150.07,60499999.0
2006-09-04 05:21:00,150.068,150.075,150.06,150.06,111900002.0
2006-09-04 05:22:00,150.037,150.051,150.031,150.04,160099999.0
2006-09-04 05:23:00,150.031,150.063,150.031,150.063,161200003.0
2006-09-04 05:24:00,150.044,150.056,150.034,150.042,82199998.0
2006-09-04 05:25:00,150.058,150.058,150.055,150.055,20800000.0
2006-09-04 05:26:00,150.06,150.06,150.055,150.057,63000001.0
2006-09-04 05:27:00,150.059,150.063,150.054,150.06,73600002.0
2006-09-04 05:28:00,150.055,150.063,150.048,150.063,68400001.0
2006-09-04 05:29:00,150.073,150.073,150.057,150.067,73000001.0
2006-09-04 05:30:00,150.051,150.061,150.048,150.048,113000000.0
2006-09-04 05:31:00,150.058,150.062,150.058,150.062,16700000.0
2006-09-04 05:32:00,150.062,150.062,150.039,150.039,65399998.0
2006-09-04 05:33:00,150.047,150.047,150.034,150.04,53700000.0
2006-09-04 05:34:00,150.029,150.034,150.029,150.031,68099999.0
2006-09-04 05:35:00,150.03,150.036,150.019,150.036,157300000.0
2006-09-04 05:36:00,150.042,150.044,150.039,150.04,60300000.0
2006-09-04 05:37:00,150.022,150.034,150.022,150.029,32100000.0
2006-09-04 05:38:00,150.024,150.028,150.019,150.028,85799998.0
2006-09-04 05:39:00,150.037,150.043,150.037,150.043,32000001.0
2006-09-04 05:40:00,150.046,150.047,150.028,150.045,96500000.0
2006-09-04 05:41:00,150.042,150.045,150.035,150.04,101199999.0
2006-09-04 05:42:00,150.036,150.036,150.024,150.028,79600000.0
2006-09-04 05:43:00,150.036,150.038,150.017,150.017,140300000.0
2006-09-04 05:44:00,150.017,150.025,150.014,150.019,71400001.0
2006-09-04 05:45:00,150.022,150.031,150.018,150.03,87200001.0
2006-09-04 05:46:00,150.016,150.016,150.007,150.007,35500001.0
2006-09-04 05:47:00,150.008,150.018,150.008,150.012,180400002.0
2006-09-04 05:48:00,150.003,150.027,150.0,150.0,90900000.0
2006-09-04 05:49:00,150.008,150.014,150.001,150.007,113799999.0
2006-09-04 05:50:00,150.007,150.007,150.002,150.007,103900002.0
2006-09-04 05:51:00,150.007,150.01,150.007,150.01,33100000.0
2006-09-04 05:52:00,150.008,150.015,150.006,150.007,112700000.0
2006-09-04 05:53:00,150.007,150.007,149.994,149.998,98300001.0
2006-09-04 05:54:00,149.998,150.006,149.998,150.003,48500001.0
2006-09-04 05:55:00,150.002,150.008,149.992,149.992,113300001.0
2006-09-04 05:56:00,150.002,150.005,149.997,150.0,91100002.0
2006-09-04 05:57:00,149.997,149.999,149.992,149.995,48700001.0
2006-09-04 05:58:00,149.997,149.997,149.981,149.995,78799998.0
2006-09-04 05:59:00,149.995,150.0,149.983,149.999,113799999.0
2006-09-04 06:00:00,149.988,149.988,149.962,149.971,70400000.0
2006-09-04 06:01:00,149.977,149.977,149.954,149.97,152599999.0
2006-09-04 06:02:00,149.963,149.963,149.947,149.947,27200000.0
2006-09-04 06:03:00,149.952,149.954,149.936,149.936,104099999.0
2006-09-04 06:04:00,149.942,149.949,149.939,149.943,55300000.0
2006-09-04 06:05:00,149.94,149.947,149.936,149.947,39200000.0
2006-09-04 06:06:00,149.94,149.945,149.935,149.94,63000000.0
2006-09-04 06:07:00,149.935,149.969,149.932,149.965,144300003.0
2006-09-04 06:08:00,149.974,149.974,149.955,149.967,43100000.0
2006-09-04 06:09:00,149.969,149.98,149.967,149.971,176500005.0
2006-09-04 06:10:00,149.968,149.974,149.962,149.967,101999999.0
2006-09-04 06:11:00,149.968,149.972,149.965,149.965,159100000.0
2006-09-04 06:12:00,149.959,149.983,149.959,149.977,66200000.0
2006-09-04 06:13:00,149.96,149.971,149.952,149.958,90499998.0
2006-09-04 06:14:00,149.973,149.973,149.961,149.961,57100000.0
2006-09-04 06:15:00,149.963,149.963,149.945,149.951,53999999.0
2006-09-04 06:16:00,149.962,149.971,149.958,149.961,109799999.0
2006-09-04 06:17:00,149.962,149.981,149.962,149.981,75800001.0
2006-09-04 06:18:00,149.977,149.984,149.969,149.973,38900000.0
2006-09-04 06:19:00,149.972,149.977,149.961,149.967,95999999.0
2006-09-04 06:20:00,149.971,149.973,149.963,149.968,86400000.0
2006-09-04 06:21:00,149.955,149.955,149.945,149.945,34400001.0
2006-09-04 06:22:00,149.93,149.949,149.93,149.941,59100000.0
2006-09-04 06:23:00,149.945,149.947,149.927,149.947,128999999.0
2006-09-04 06:24:00,149.943,149.943,149.92,149.924,53200000.0
2006-09-04 06:25:00,149.937,149.937,149.904,149.909,149300002.0
2006-09-04 06:26:00,149.914,149.92,149.913,149.913,63099999.0
2006-09-04 06:27:00,149.913,149.913,149.901,149.901,29500000.0
2006-09-04 06:28:00,149.902,149.913,149.898,149.9,113399999.0
2006-09-04 06:29:00,149.901,149.916,149.9,149.901,80400001.0
2006-09-04 06:30:00,149.904,149.911,149.903,149.903,89599998.0
2006-09-04 06:31:00,149.902,149.902,149.889,149.896,54799998.0
2006-09-04 06:32:00,149.897,149.912,149.897,149.908,115400001.0
2006-09-04 06:33:00,149.922,149.924,149.91,149.918,111900000.0
2006-09-04 06:34:00,149.917,149.927,149.911,149.927,78599999.0
2006-09-04 06:35:00,149.93,149.932,149.923,149.93,108100001.0
2006-09-04 06:36:00,149.932,149.932,149.919,149.922,10100000.0
2006-09-04 06:37:00,149.924,149.933,149.909,149.911,137499998.0
2006-09-04 06:38:00,149.903,149.903,149.878,149.884,130099998.0
2006-09-04 06:39:00,149.887,149.887,149.857,149.857,94699998.0
2006-09-04 06:40:00,149.868,149.894,149.868,149.875,254499998.0
2006-09-04 06:41:00,149.873,149.876,149.869,149.873,38400000.0
2006-09-04 06:42:00,149.85,149.85,149.811,149.822,102800002.0
2006-09-04 06:43:00,149.823,149.823,149.788,149.788,124699998.0
2006-09-04 06:44:00,149.801,149.804,149.797,149.797,158500002.0
2006-09-04 06:45:00,149.784,149.784,149.766,149.777,163000001.0
2006-09-04 06:46:00,149.762,149.762,149.741,149.741,127400000.0
2006-09-04 06:47:00,149.747,149.75,149.721,149.732,131299999.0
2006-09-04 06:48:00,149.731,149.756,149.729,149.753,161399999.0
2006-09-04 06:49:00,149.762,149.769,149.728,149.728,37000000.0
2006-09-04 06:50:00,149.716,149.728,149.711,149.724,110600000.0
2006-09-04 06:51:00,149.728,149.735,149.719,149.729,149900000.0
2006-09-04 06:52:00,149.734,149.756,149.734,149.738,105399997.0
2006-09-04 06:53:00,149.751,149.778,149.746,149.753,64099999.0
2006-09-04 06:54:00,149.767,149.782,149.767,149.769,94899998.0
2006-09-04 06:55:00,149.767,149.776,149.767,149.775,85999998.0
2006-09-04 06:56:00,149.782,149.782,149.753,149.753,93600002.0
2006-09-04 06:57:00,149.746,149.772,149.732,149.772,117100000.0
2006-09-04 06:58:00,149.782,149.79,149.778,149.779,124200001.0
2006-09-04 06:59:00,149.774,149.778,149.772,149.772,83699999.0
2006-09-04 07:00:00,149.778,149.783,149.772,149.773,57000000.0
2006-09-04 07:01:00,149.758,149.766,149.752,149.766,76500000.0
2006-09-04 07:02:00,149.771,149.791,149.771,149.785,63200000.0
2006-09-04 07:03:00,149.795,149.807,149.795,149.8,126299998.0
2006-09-04 07:04:00,149.807,149.807,149.796,149.796,63100000.0
2006-09-04 07:05:00,149.786,149.806,149.786,149.805,104800000.0
2006-09-04 07:06:00,149.814,149.82,149.806,149.816,132700000.0
2006-09-04 07:07:00,149.813,149.837,149.813,149.83,139300004.0
2006-09-04 07:08:00,149.828,149.842,149.827,149.832,108300001.0
2006-09-04 07:09:00,149.826,149.844,149.826,149.832,94100000.0
2006-09-04 07:10:00,149.838,149.838,149.822,149.822,25900000.0
2006-09-04 07:11:00,149.81,149.815,149.796,149.796,179000001.0
2006-09-04 07:12:00,149.795,149.799,149.78,149.786,37199999.0
2006-09-04 07:13:00,149.802,149.802,149.777,149.777,48799999.0
2006-09-04 07:14:00,149.772,149.783,149.767,149.783,83100001.0
2006-09-04 07:15:00,149.775,149.786,149.765,149.765,190499999.0
2006-09-04 07:16:00,149.773,149.796,149.773,149.782,106400000.0
2006-09-04 07:17:00,149.773,149.79,149.764,149.775,42800000.0
2006-09-04 07:18:00,149.773,149.78,149.763,149.777,144399998.0
2006-09-04 07:19:00,149.777,149.783,149.773,149.773,94899999.0
2006-09-04 07:20:00,149.767,149.786,149.767,149.78,85500000.0
2006-09-04 07:21:00,149.765,149.772,149.765,149.77,79200001.0
2006-09-04 07:22:00,149.775,149.777,149.768,149.773,40300000.0
2006-09-04 07:23:00,149.788,149.788,149.776,149.781,43599999.0
2006-09-04 07:24:00,149.775,149.775,149.762,149.774,60900000.0
2006-09-04 07:25:00,149.762,149.77,149.761,149.763,43800000.0
2006-09-04 07:26:00,149.765,149.765,149.752,149.752,83399999.0
2006-09-04 07:27:00,149.757,149.757,149.748,149.748,45900000.0
2006-09-04 07:28:00,149.756,149.759,149.751,149.753,106999999.0
2006-09-04 07:29:00,149.753,149.776,149.753,149.77,105700000.0
2006-09-04 07:30:00,149.766,149.766,149.763,149.763,68100000.0
2006-09-04 07:31:00,149.767,149.777,149.765,149.765,118500004.0
2006-09-04 07:32:00,149.769,149.769,149.766,149.766,41500000.0
2006-09-04 07:33:00,149.774,149.781,149.768,149.77,105500002.0
2006-09-04 07:34:00,149.768,149.782,149.765,149.782,85200000.0
2006-09-04 07:35:00,149.777,149.777,149.759,149.772,51200000.0
2006-09-04 07:36:00,149.775,149.778,149.77,149.778,54899999.0
2006-09-04 07:37:00,149.79,149.81,149.788,149.805,66900000.0
2006-09-04 07:38:00,149.805,149.823,149.804,149.823,37999999.0
2006-09-04 07:39:00,149.823,149.837,149.822,149.837,147199996.0
2006-09-04 07:40:00,149.82,149.844,149.82,149.84,95899999.0
2006-09-04 07:41:00,149.834,149.837,149.805,149.805,132600000.0
2006-09-04 07:42:00,149.812,149.823,149.802,149.818,64900000.0
2006-09-04 07:43:00,149.809,149.816,149.806,149.807,95300000.0
2006-09-04 07:44:00,149.808,149.824,149.799,149.824,20400000.0
2006-09-04 07:45:00,149.82,149.823,149.81,149.82,88000000.0
2006-09-04 07:46:00,149.821,149.83,149.817,149.825,54200000.0
2006-09-04 07:47:00,149.843,149.844,149.815,149.826,108700000.0
2006-09-04 07:48:00,149.819,149.836,149.814,149.834,143100003.0
2006-09-04 07:49:00,149.833,149.833,149.815,149.818,78299999.0
2006-09-04 07:50:00,149.827,149.827,149.795,149.805,110399999.0
2006-09-04 07:51:00,149.795,149.795,149.786,149.789,59599999.0
2006-09-04 07:52:00,149.786,149.798,149.786,149.798,82100002.0
2006-09-04 07:53:00,149.798,149.81,149.796,149.81,74600000.0
2006-09-04 07:54:00,149.808,149.822,149.804,149.804,65599999.0
2006-09-04 07:55:00,149.803,149.803,149.79,149.795,124499999.0
2006-09-04 07:56:00,149.793,149.793,149.769,149.769,91599998.0
2006-09-04 07:57:00,149.792,149.8,149.774,149.774,47200000.0
2006-09-04 07:58:00,149.772,149.772,149.756,149.76,123699999.0
2006-09-04 07:59:00,149.752,149.778,149.752,149.778,85600000.0
2006-09-04 08:00:00,149.777,149.79,149.769,149.79,96000001.0
2006-09-04 08:01:00,149.79,149.792,149.785,149.785,25400000.0
2006-09-04 08:02:00,149.784,149.813,149.784,149.813,37600000.0
2006-09-04 08:03:00,149.805,149.805,149.76,149.76,74800000.0
2006-09-04 08:04:00,149.76,149.764,149.748,149.75,214799996.0
2006-09-04 08:05:00,149.738,149.738,149.72,149.729,73499998.0
2006-09-04 08:06:00,149.739,149.752,149.739,149.747,99800001.0
2006-09-04 08:07:00,149.736,149.761,149.736,149.757,54300002.0
2006-09-04 08:08:00,149.755,149.755,149.744,149.749,37599999.0
2006-09-04 08:09:00,149.747,149.76,149.747,149.747,36800000.0
2006-09-04 08:10:00,149.753,149.757,149.751,149.757,55100001.0
2006-09-04 08:11:00,149.772,149.773,149.75,149.764,142300003.0
2006-09-04 08:12:00,149.765,149.765,149.726,149.726,110199997.0
2006-09-04 08:13:00,149.736,149.757,149.734,149.734,76500000.0
2006-09-04 08:14:00,149.726,149.741,149.726,149.741,141799997.0
2006-09-04 08:15:00,149.736,149.745,149.725,149.733,87599999.0
2006-09-04 08:16:00,149.716,149.716,149.689,149.689,87900001.0
2006-09-04 08:17:00,149.653,149.663,149.639,149.651,110999999.0
2006-09-04 08:18:00,149.658,149.665,149.64,149.64,67499999.0
2006-09-04 08:19:00,149.632,149.658,149.632,149.642,73200002.0
2006-09-04 08:20:00,149.648,149.664,149.641,149.643,70900000.0
2006-09-04 08:21:00,149.64,149.663,149.64,149.65,161399998.0
2006-09-04 08:22:00,149.65,149.655,149.65,149.655,26800000.0
2006-09-04 08:23:00,149.645,149.647,149.634,149.641,72300000.0
2006-09-04 08:24:00,149.633,149.633,149.591,149.62,47800000.0
2006-09-04 08:25:00,149.606,149.619,149.589,149.608,199199996.0
2006-09-04 08:26:00,149.63,149.637,149.63,149.633,43200000.0
2006-09-04 08:27:00,149.632,149.634,149.621,149.621,83500000.0
2006-09-04 08:28:00,149.628,149.642,149.621,149.621,197200001.0
2006-09-04 08:29:00,149.629,149.646,149.628,149.646,99100000.0
2006-09-04 08:30:00,149.646,149.652,149.638,149.638,135200000.0
2006-09-04 08:31:00,149.645,149.653,149.624,149.645,64099999.0
2006-09-04 08:32:00,149.642,149.642,149.623,149.63,72200001.0
2006-09-04 08:33:00,149.626,149.633,149.615,149.615,59800000.0
2006-09-04 08:34:00,149.603,149.607,149.578,149.58,103899999.0
2006-09-04 08:35:00,149.57,149.576,149.553,149.553,69200000.0
2006-09-04 08:36:00,149.565,149.597,149.565,149.583,90099999.0
2006-09-04 08:37:00,149.578,149.581,149.572,149.58,117899999.0
2006-09-04 08:38:00,149.577,149.578,149.568,149.578,40500000.0
2006-09-04 08:39:00,149.58,149.601,149.577,149.601,103200000.0
2006-09-04 08:40:00,149.609,149.629,149.607,149.628,81700001.0
2006-09-04 08:41:00,149.63,149.648,149.61,149.648,196699999.0
2006-09-04 08:42:00,149.658,149.678,149.658,149.676,112900002.0
2006-09-04 08:43:00,149.658,149.68,149.658,149.68,64500000.0
2006-09-04 08:44:00,149.692,149.693,149.681,149.686,146100002.0
2006-09-04 08:45:00,149.674,149.694,149.666,149.68,177900004.0
2006-09-04 08:46:00,149.695,149.7,149.685,149.698,142300000.0
2006-09-04 08:47:00,149.694,149.711,149.684,149.711,54999999.0
2006-09-04 08:48:00,149.716,149.716,149.699,149.709,83599999.0
2006-09-04 08:49:00,149.696,149.723,149.696,149.723,69000000.0
2006-09-04 08:50:00,149.742,149.754,149.742,149.75,55599999.0
2006-09-04 08:51:00,149.752,149.752,149.727,149.729,61000000.0
2006-09-04 08:52:00,149.715,149.723,149.704,149.721,66800000.0
2006-09-04 08:53:00,149.715,149.726,149.711,149.726,56500000.0
2006-09-04 08:54:00,149.732,149.738,149.727,149.733,73599999.0
2006-09-04 08:55:00,149.74,149.74,149.723,149.734,99499998.0
2006-09-04 08:56:00,149.73,149.73,149.712,149.715,118100000.0
2006-09-04 08:57:00,149.711,149.726,149.711,149.723,152099999.0
2006-09-04 08:58:00,149.712,149.712,149.688,149.688,76099999.0
2006-09-04 08:59:00,149.686,149.686,149.654,149.681,158800001.0
2006-09-04 09:00:00,149.685,149.698,149.683,149.683,134400000.0
2006-09-04 09:01:00,149.683,149.692,149.677,149.677,106199999.0
2006-09-04 09:02:00,149.685,149.689,149.678,149.689,139100003.0
2006-09-04 09:03:00,149.69,149.699,149.683,149.699,42300000.0
2006-09-04 09:04:00,149.702,149.704,149.685,149.697,95599998.0
2006-09-04 09:05:00,149.698,149.698,149.694,149.698,77599999.0
2006-09-04 09:06:00,149.693,149.716,149.693,149.71,52100000.0
2006-09-04 09:07:00,149.717,149.724,149.705,149.72,135200000.0
2006-09-04 09:08:00,149.717,149.718,149.701,149.715,145500001.0
2006-09-04 09:09:00,149.712,149.72,149.708,149.717,99100001.0
2006-09-04 09:10:00,149.708,149.721,149.696,149.696,77299999.0
2006-09-04 09:11:00,149.693,149.693,149.669,149.677,65300000.0
2006-09-04 09:12:00,149.674,149.686,149.674,149.681,135000000.0
2006-09-04 09:13:00,149.677,149.677,149.664,149.67,70000000.0
2006-09-04 09:14:00,149.667,149.679,149.66,149.662,147400001.0
2006-09-04 09:15:00,149.659,149.674,149.658,149.671,145900001.0
2006-09-04 09:16:00,149.668,149.683,149.662,149.683,57799999.0
2006-09-04 09:17:00,149.699,149.704,149.685,149.69,101200001.0
2006-09-04 09:18:00,149.694,149.716,149.694,149.713,134300002.0
2006-09-04 09:19:00,149.715,149.735,149.708,149.735,109800002.0
2006-09-04 09:20:00,149.721,149.725,149.715,149.717,43600000.0
2006-09-04 09:21:00,149.722,149.723,149.713,149.713,65499999.0
2006-09-04 09:22:00,149.717,149.726,149.71,149.715,81499998.0
2006-09-04 09:23:00,149.715,149.721,149.712,149.714,135999999.0
2006-09-04 09:24:00,149.709,149.709,149.688,149.696,128899998.0
2006-09-04 09:25:00,149.693,149.709,149.693,149.701,103499999.0
2006-09-04 09:26:00,149.698,149.706,149.693,149.701,66500000.0
2006-09-04 09:27:00,149.705,149.705,149.679,149.688,70300000.0
2006-09-04 09:28:00,149.682,149.695,149.677,149.677,144999996.0
2006-09-04 09:29:00,149.67,149.67,149.665,149.665,13000000.0
2006-09-04 09:30:00,149.677,149.698,149.677,149.698,13800000.0
2006-09-04 09:31:00,149.693,149.697,149.686,149.697,116199998.0
2006-09-04 09:32:00,149.692,149.706,149.692,149.702,49600000.0
2006-09-04 09:33:00,149.691,149.691,149.669,149.67,60800000.0
2006-09-04 09:34:00,149.672,149.675,149.668,149.668,81000000.0
2006-09-04 09:35:00,149.666,149.677,149.666,149.677,109000003.0
2006-09-04 09:36:00,149.682,149.682,149.659,149.663,150199998.0
2006-09-04 09:37:00,149.645,149.652,149.645,149.652,4300000.0
2006-09-04 09:38:00,149.642,149.642,149.612,149.612,43200001.0
2006-09-04 09:39:00,149.593,149.617,149.593,149.617,109799999.0
2006-09-04 09:40:00,149.615,149.615,149.591,149.592,25100000.0
2006-09-04 09:41:00,149.596,149.605,149.59,149.597,110100000.0
2006-09-04 09:42:00,149.607,149.612,149.6,149.605,144900000.0
2006-09-04 09:43:00,149.578,149.588,149.578,149.583,85100000.0
2006-09-04 09:44:00,149.586,149.588,149.567,149.567,106899999.0
2006-09-04 09:45:00,149.565,149.567,149.478,149.478,108899998.0
2006-09-04 09:46:00,149.476,149.492,149.474,149.49,135899998.0
2006-09-04 09:47:00,149.493,149.493,149.427,149.43,85100000.0
2006-09-04 09:48:00,149.44,149.44,149.417,149.417,164599998.0
2006-09-04 09:49:00,149.415,149.415,149.368,149.368,104000000.0
2006-09-04 09:50:00,149.37,149.4,149.37,149.376,119200002.0
2006-09-04 09:51:00,149.383,149.39,149.379,149.384,86299999.0
2006-09-04 09:52:00,149.373,149.389,149.373,149.376,97299999.0
2006-09-04 09:53:00,149.386,149.395,149.386,149.395,43200000.0
2006-09-04 09:54:00,149.399,149.411,149.398,149.411,59500000.0
2006-09-04 09:55:00,149.414,149.427,149.411,149.418,90999998.0
2006-09-04 09:56:00,149.401,149.406,149.389,149.393,100100000.0
2006-09-04 09:57:00,149.367,149.374,149.352,149.358,128799999.0
2006-09-04 09:58:00,149.358,149.369,149.341,149.369,85499999.0
2006-09-04 09:59:00,149.373,149.373,149.359,149.365,94200001.0
2006-09-04 10:00:00,149.35,149.35,149.327,149.342,141299998.0
2006-09-04 10:01:00,149.336,149.339,149.327,149.335,123400001.0
2006-09-04 10:02:00,149.318,149.318,149.286,149.295,92300000.0
2006-09-04 10:03:00,149.285,149.291,149.272,149.279,259300006.0
2006-09-04 10:04:00,149.275,149.307,149.27,149.307,148500000.0
2006-09-04 10:05:00,149.316,149.316,149.305,149.309,130100000.0
2006-09-04 10:06:00,149.311,149.313,149.296,149.299,77800001.0
2006-09-04 10:07:00,149.305,149.339,149.305,149.318,55300000.0
2006-09-04 10:08:00,149.328,149.34,149.328,149.334,129399997.0
2006-09-04 10:09:00,149.341,149.341,149.319,149.33,101000001.0
2006-09-04 10:10:00,149.34,149.355,149.339,149.352,61200000.0
2006-09-04 10:11:00,149.354,149.354,149.328,149.328,121800000.0
2006-09-04 10:12:00,149.338,149.347,149.336,149.347,109599997.0
2006-09-04 10:13:00,149.348,149.376,149.345,149.375,112199998.0
2006-09-04 10:14:00,149.373,149.382,149.373,149.375,18100000.0
2006-09-04 10:15:00,149.362,149.373,149.352,149.355,197099995.0
2006-09-04 10:16:00,149.349,149.362,149.349,149.359,52000000.0
2006-09-04 10:17:00,149.357,149.357,149.343,149.343,60300000.0
2006-09-04 10:18:00,149.347,149.364,149.347,149.355,59700000.0
2006-09-04 10:19:00,149.349,149.364,149.349,149.356,72200001.0
2006-09-04 10:20:00,149.348,149.362,149.346,149.356,211800000.0
2006-09-04 10:21:00,149.364,149.385,149.364,149.379,102299998.0
2006-09-04 10:22:00,149.381,149.4,149.38,149.4,152899997.0
2006-09-04 10:23:00,149.378,149.396,149.378,149.378,84699998.0
2006-09-04 10:24:00,149.388,149.403,149.388,149.39,22400000.0
2006-09-04 10:25:00,149.385,149.406,149.385,149.396,99200000.0
2006-09-04 10:26:00,149.389,149.408,149.38,149.402,159400000.0
2006-09-04 10:27:00,149.405,149.423,149.394,149.423,77700000.0
2006-09-04 10:28:00,149.403,149.403,149.396,149.399,65200001.0
2006-09-04 10:29:00,149.4,149.4,149.366,149.372,99400001.0
2006-09-04 10:30:00,149.369,149.387,149.364,149.387,129700004.0
2006-09-04 10:31:00,149.387,149.387,149.369,149.372,143899998.0
2006-09-04 10:32:00,149.38,149.383,149.37,149.37,67099999.0
2006-09-04 10:33:00,149.374,149.384,149.374,149.384,137700003.0
2006-09-04 10:34:00,149.382,149.384,149.361,149.361,97300001.0
2006-09-04 10:35:00,149.362,149.368,149.362,149.363,66400001.0
2006-09-04 10:36:00,149.359,149.381,149.359,149.381,189299999.0
2006-09-04 10:37:00,149.384,149.39,149.364,149.39,67899999.0
2006-09-04 10:38:00,149.38,149.384,149.369,149.374,148500001.0
2006-09-04 10:39:00,149.368,149.368,149.351,149.364,74600001.0
2006-09-04 10:40:00,149.37,149.37,149.357,149.357,138100004.0
2006-09-04 10:41:00,149.347,149.348,149.332,149.334,107300001.0
2006-09-04 10:42:00,149.337,149.351,149.324,149.33,58000000.0
2006-09-04 10:43:00,149.342,149.342,149.325,149.325,126799999.0
2006-09-04 10:44:00,149.329,149.355,149.322,149.355,137400000.0
2006-09-04 10:45:00,149.35,149.369,149.345,149.366,73400000.0
2006-09-04 10:46:00,149.371,149.378,149.368,149.378,157100002.0
2006-09-04 10:47:00,149.382,149.39,149.382,149.382,53300001.0
2006-09-04 10:48:00,149.37,149.37,149.365,149.365,58300002.0
2006-09-04 10:49:00,149.365,149.368,149.35,149.35,150499997.0
2006-09-04 10:50:00,149.347,149.355,149.343,149.35,178600000.0
2006-09-04 10:51:00,149.352,149.352,149.335,149.338,136500000.0
2006-09-04 10:52:00,149.322,149.337,149.318,149.318,41300000.0
2006-09-04 10:53:00,149.327,149.334,149.317,149.318,130699999.0
2006-09-04 10:54:00,149.327,149.332,149.315,149.318,103199998.0
2006-09-04 10:55:00,149.315,149.327,149.301,149.327,125500001.0
2006-09-04 10:56:00,149.34,149.35,149.33,149.339,147400001.0
2006-09-04 10:57:00,149.335,149.337,149.321,149.337,85200000.0
2006-09-04 10:58:00,149.34,149.347,149.331,149.343,171300001.0
2006-09-04 10:59:00,149.355,149.377,149.355,149.368,35700000.0
2006-09-04 11:00:00,149.39,149.39,149.363,149.363,53400000.0
2006-09-04 11:01:00,149.36,149.36,149.346,149.355,167900000.0
2006-09-04 11:02:00,149.348,149.359,149.34,149.35,129799999.0
2006-09-04 11:03:00,149.347,149.351,149.346,149.349,67500000.0
2006-09-04 11:04:00,149.353,149.369,149.347,149.369,91600000.0
2006-09-04 11:05:00,149.379,149.386,149.364,149.382,142599997.0
2006-09-04 11:06:00,149.382,149.384,149.376,149.384,91800000.0
2006-09-04 11:07:00,149.384,149.389,149.373,149.377,192500002.0
2006-09-04 11:08:00,149.383,149.398,149.382,149.392,70100001.0
2006-09-04 11:09:00,149.412,149.44,149.412,149.413,44500000.0
2006-09-04 11:10:00,149.417,149.439,149.417,149.43,39200000.0
2006-09-04 11:11:00,149.42,149.427,149.416,149.427,88300000.0
2006-09-04 11:12:00,149.44,149.445,149.424,149.438,127000001.0
2006-09-04 11:13:00,149.438,149.456,149.438,149.456,45500000.0
2006-09-04 11:14:00,149.451,149.457,149.444,149.45,99100001.0
2006-09-04 11:15:00,149.45,149.469,149.448,149.46,132399998.0
2006-09-04 11:16:00,149.465,149.465,149.452,149.46,72700001.0
2006-09-04 11:17:00,149.466,149.466,149.437,149.45,158700001.0
2006-09-04 11:18:00,149.46,149.466,149.436,149.45,155199999.0
2006-09-04 11:19:00,149.457,149.457,149.451,149.452,67199999.0
2006-09-04 11:20:00,149.446,149.46,149.446,149.452,77700000.0
2006-09-04 11:21:00,149.457,149.46,149.447,149.447,66300000.0
2006-09-04 11:22:00,149.447,149.455,149.447,149.45,58800000.0
2006-09-04 11:23:00,149.449,149.45,149.427,149.427,106700001.0
2006-09-04 11:24:00,149.43,149.434,149.428,149.434,44000000.0
2006-09-04 11:25:00,149.438,149.452,149.436,149.44,185100002.0
2006-09-04 11:26:00,149.427,149.427,149.417,149.417,78000002.0
2006-09-04 11:27:00,149.422,149.434,149.409,149.418,54999999.0
2006-09-04 11:28:00,149.425,149.439,149.425,149.427,94299998.0
2006-09-04 11:29:00,149.437,149.437,149.421,149.424,177200003.0
2006-09-04 11:30:00,149.416,149.43,149.416,149.421,97000000.0
2006-09-04 11:31:00,149.407,149.412,149.382,149.401,126399999.0
2006-09-04 11:32:00,149.393,149.393,149.38,149.382,79700001.0
2006-09-04 11:33:00,149.391,149.394,149.386,149.391,27100000.0
2006-09-04 11:34:00,149.4,149.409,149.392,149.392,94600001.0
2006-09-04 11:35:00,149.393,149.406,149.38,149.38,143500000.0
2006-09-04 11:36:00,149.393,149.407,149.379,149.399,131800002.0
2006-09-04 11:37:00,149.418,149.421,149.395,149.404,99899999.0
2006-09-04 11:38:00,149.407,149.407,149.377,149.377,63700000.0
2006-09-04 11:39:00,149.365,149.378,149.355,149.374,108699999.0
2006-09-04 11:40:00,149.37,149.37,149.352,149.352,34400000.0
2006-09-04 11:41:00,149.35,149.365,149.35,149.365,65100001.0
2006-09-04 11:42:00,149.375,149.385,149.356,149.356,34300000.0
2006-09-04 11:43:00,149.354,149.37,149.349,149.36,142100001.0
2006-09-04 11:44:00,149.356,149.356,149.331,149.342,90799998.0
2006-09-04 11:45:00,149.32,149.332,149.306,149.329,84700000.0
2006-09-04 11:46:00,149.323,149.327,149.323,149.325,34200000.0
2006-09-04 11:47:00,149.325,149.334,149.322,149.323,50700000.0
2006-09-04 11:48:00,149.333,149.36,149.331,149.357,146099999.0
2006-09-04 11:49:00,149.355,149.357,149.348,149.349,150400004.0
2006-09-04 11:50:00,149.339,149.357,149.339,149.357,62800000.0
2006-09-04 11:51:00,149.351,149.357,149.346,149.356,81800000.0
2006-09-04 11:52:00,149.344,149.356,149.338,149.346,102000001.0
2006-09-04 11:53:00,149.343,149.345,149.332,149.343,53599999.0
2006-09-04 11:54:00,149.348,149.349,149.332,149.338,92500002.0
2006-09-04 11:55:00,149.343,149.343,149.324,149.33,78800000.0
2006-09-04 11:56:00,149.335,149.351,149.324,149.351,59000000.0
2006-09-04 11:57:00,149.349,149.349,149.327,149.338,55900000.0
2006-09-04 11:58:00,149.336,149.337,149.327,149.337,53900000.0
2006-09-04 11:59:00,149.339,149.339,149.323,149.333,169200000.0
2006-09-04 12:00:00,149.336,149.357,149.336,149.336,139800001.0
2006-09-04 12:01:00,149.328,149.337,149.325,149.33,138600002.0
2006-09-04 12:02:00,149.332,149.338,149.325,149.327,122400002.0
2006-09-04 12:03:00,149.33,149.33,149.319,149.321,233299999.0
2006-09-04 12:04:00,149.326,149.333,149.32,149.333,107299999.0
2006-09-04 12:05:00,149.328,149.334,149.321,149.33,112799998.0
2006-09-04 12:06:00,149.332,149.339,149.328,149.332,97000000.0
2006-09-04 12:07:00,149.326,149.338,149.325,149.338,120699999.0
2006-09-04 12:08:00,149.337,149.35,149.336,149.35,25400000.0
2006-09-04 12:09:00,149.353,149.362,149.353,149.355,74699998.0
2006-09-04 12:10:00,149.362,149.362,149.351,149.357,189000001.0
2006-09-04 12:11:00,149.364,149.368,149.36,149.363,80500000.0
2006-09-04 12:12:00,149.355,149.355,149.345,149.345,56800000.0
2006-09-04 12:13:00,149.347,149.367,149.347,149.36,32300000.0
2006-09-04 12:14:00,149.362,149.367,149.348,149.36,110199999.0
2006-09-04 12:15:00,149.351,149.363,149.346,149.35,126599998.0
2006-09-04 12:16:00,149.348,149.358,149.342,149.358,66700002.0
2006-09-04 12:17:00,149.352,149.352,149.333,149.35,51300000.0
2006-09-04 12:18:00,149.34,149.342,149.33,149.342,117400001.0
2006-09-04 12:19:00,149.34,149.367,149.34,149.363,156399998.0
2006-09-04 12:20:00,149.355,149.355,149.329,149.345,61700001.0
2006-09-04 12:21:00,149.327,149.339,149.312,149.318,98599999.0
2006-09-04 12:22:00,149.322,149.332,149.313,149.332,99200001.0
2006-09-04 12:23:00,149.317,149.328,149.315,149.316,112499999.0
2006-09-04 12:24:00,149.32,149.341,149.32,149.341,104099998.0
2006-09-04 12:25:00,149.348,149.348,149.335,149.335,54799999.0
2006-09-04 12:26:00,149.331,149.336,149.323,149.329,51600000.0
2006-09-04 12:27:00,149.327,149.332,149.327,149.33,94800002.0
2006-09-04 12:28:00,149.322,149.322,149.307,149.307,35300000.0
2006-09-04 12:29:00,149.303,149.32,149.303,149.305,84599999.0
2006-09-04 12:30:00,149.305,149.319,149.305,149.309,152599999.0
2006-09-04 12:31:00,149.31,149.318,149.305,149.305,125099999.0
2006-09-04 12:32:00,149.313,149.329,149.308,149.308,109999999.0
2006-09-04 12:33:00,149.306,149.306,149.292,149.292,50000000.0
2006-09-04 12:34:00,149.282,149.288,149.282,149.282,108700001.0
2006-09-04 12:35:00,149.277,149.283,149.274,149.282,62300000.0
2006-09-04 12:36:00,149.287,149.292,149.28,149.288,32800000.0
2006-09-04 12:37:00,149.284,149.284,149.273,149.273,54600000.0
2006-09-04 12:38:00,149.279,149.304,149.279,149.293,64400000.0
2006-09-04 12:39:00,149.298,149.314,149.294,149.314,114999998.0
2006-09-04 12:40:00,149.316,149.335,149.301,149.326,119500001.0
2006-09-04 12:41:00,149.308,149.335,149.304,149.312,149399999.0
2006-09-04 12:42:00,149.313,149.315,149.299,149.299,78800000.0
2006-09-04 12:43:00,149.303,149.322,149.297,149.322,68400000.0
2006-09-04 12:44:00,149.318,149.321,149.306,149.306,86199999.0
2006-09-04 12:45:00,149.319,149.33,149.317,149.327,128300002.0
2006-09-04 12:46:00,149.327,149.344,149.327,149.333,53900000.0
2006-09-04 12:47:00,149.317,149.317,149.299,149.304,81100000.0
2006-09-04 12:48:00,149.315,149.329,149.301,149.329,68000000.0
2006-09-04 12:49:00,149.327,149.329,149.312,149.324,148900004.0
2006-09-04 12:50:00,149.328,149.329,149.315,149.315,49100000.0
2006-09-04 12:51:00,149.317,149.318,149.305,149.305,17700000.0
2006-09-04 12:52:00,149.303,149.32,149.303,149.319,124900002.0
2006-09-04 12:53:00,149.331,149.331,149.309,149.327,119700000.0
2006-09-04 12:54:00,149.317,149.332,149.317,149.323,55499999.0
2006-09-04 12:55:00,149.327,149.342,149.327,149.332,109500001.0
2006-09-04 12:56:00,149.339,149.357,149.332,149.338,58700000.0
2006-09-04 12:57:00,149.327,149.343,149.327,149.335,123000002.0
2006-09-04 12:58:00,149.313,149.313,149.29,149.295,162500001.0
2006-09-04 12:59:00,149.294,149.306,149.294,149.303,86400000.0
2006-09-04 13:00:00,149.317,149.323,149.305,149.319,117200003.0
2006-09-04 13:01:00,149.316,149.316,149.299,149.312,69400000.0
2006-09-04 13:02:00,149.318,149.353,149.318,149.353,56800000.0
2006-09-04 13:03:00,149.361,149.364,149.348,149.348,67100002.0
2006-09-04 13:04:00,149.349,149.354,149.343,149.35,81200002.0
2006-09-04 13:05:00,149.34,149.355,149.34,149.35,33500000.0
2006-09-04 13:06:00,149.346,149.346,149.326,149.333,94300003.0
2006-09-04 13:07:00,149.333,149.37,149.324,149.353,119200002.0
2006-09-04 13:08:00,149.361,149.366,149.349,149.366,98299999.0
2006-09-04 13:09:00,149.363,149.363,149.348,149.354,60800000.0
2006-09-04 13:10:00,149.35,149.358,149.335,149.335,91399999.0
2006-09-04 13:11:00,149.328,149.343,149.32,149.334,87600001.0
2006-09-04 13:12:00,149.313,149.313,149.295,149.313,93000000.0
2006-09-04 13:13:00,149.313,149.322,149.288,149.288,116799999.0
2006-09-04 13:14:00,149.272,149.281,149.265,149.265,94099999.0
2006-09-04 13:15:00,149.276,149.292,149.272,149.292,114800001.0
2006-09-04 13:16:00,149.287,149.293,149.28,149.293,89300002.0
2006-09-04 13:17:00,149.286,149.286,149.276,149.276,29600000.0
2006-09-04 13:18:00,149.278,149.292,149.269,149.292,109400000.0
2006-09-04 13:19:00,149.293,149.315,149.293,149.315,59400002.0
2006-09-04 13:20:00,149.33,149.33,149.326,149.328,65499998.0
2006-09-04 13:21:00,149.316,149.316,149.306,149.312,49600000.0
2006-09-04 13:22:00,149.308,149.315,149.3,149.315,59399998.0
2006-09-04 13:23:00,149.303,149.303,149.294,149.3,125700002.0
2006-09-04 13:24:00,149.288,149.293,149.277,149.293,58500000.0
2006-09-04 13:25:00,149.288,149.29,149.28,149.282,36800000.0
2006-09-04 13:26:00,149.278,149.282,149.267,149.27,69200000.0
2006-09-04 13:27:00,149.267,149.277,149.267,149.277,41600000.0
2006-09-04 13:28:00,149.268,149.278,149.267,149.278,68600000.0
2006-09-04 13:29:00,149.269,149.277,149.264,149.277,53300000.0
2006-09-04 13:30:00,149.279,149.286,149.27,149.28,226100000.0
2006-09-04 13:31:00,149.267,149.282,149.267,149.278,130299999.0
2006-09-04 13:32:00,149.267,149.293,149.267,149.284,56000000.0
2006-09-04 13:33:00,149.283,149.283,149.265,149.277,50500001.0
2006-09-04 13:34:00,149.27,149.274,149.262,149.274,104099999.0
2006-09-04 13:35:00,149.273,149.289,149.273,149.281,84800000.0
2006-09-04 13:36:00,149.276,149.277,149.273,149.277,66000000.0
2006-09-04 13:37:00,149.287,149.303,149.287,149.291,62199999.0
2006-09-04 13:38:00,149.296,149.296,149.285,149.285,44000000.0
2006-09-04 13:39:00,149.281,149.284,149.273,149.273,97399998.0
2006-09-04 13:40:00,149.268,149.276,149.268,149.272,85599999.0
2006-09-04 13:41:00,149.275,149.284,149.267,149.284,79600000.0
2006-09-04 13:42:00,149.285,149.285,149.279,149.285,61100000.0
2006-09-04 13:43:00,149.291,149.291,149.275,149.283,54299999.0
2006-09-04 13:44:00,149.283,149.288,149.276,149.287,142799998.0
2006-09-04 13:45:00,149.287,149.287,149.285,149.285,21600000.0
2006-09-04 13:46:00,149.287,149.295,149.284,149.295,134599999.0
2006-09-04 13:47:00,149.283,149.283,149.278,149.278,81999998.0
2006-09-04 13:48:00,149.263,149.283,149.263,149.278,72799999.0
2006-09-04 13:49:00,149.284,149.284,149.272,149.272,24100000.0
2006-09-04 13:50:00,149.26,149.275,149.26,149.27,104399998.0
2006-09-04 13:51:00,149.272,149.272,149.259,149.262,176399998.0
2006-09-04 13:52:00,149.272,149.274,149.261,149.261,52199999.0
2006-09-04 13:53:00,149.262,149.278,149.258,149.258,181000001.0
2006-09-04 13:54:00,149.254,149.263,149.253,149.263,35100000.0
2006-09-04 13:55:00,149.263,149.267,149.252,149.254,42300000.0
2006-09-04 13:56:00,149.248,149.249,149.227,149.227,51199999.0
2006-09-04 13:57:00,149.23,149.242,149.23,149.23,63199999.0
2006-09-04 13:58:00,149.228,149.239,149.226,149.227,95200001.0
2006-09-04 13:59:00,149.225,149.234,149.221,149.233,87099998.0
2006-09-04 14:00:00,149.239,149.239,149.217,149.223,76900000.0
2006-09-04 14:01:00,149.227,149.24,149.225,149.24,32800000.0
2006-09-04 14:02:00,149.232,149.232,149.22,149.232,105899997.0
2006-09-04 14:03:00,149.237,149.24,149.22,149.228,63000000.0
2006-09-04 14:04:00,149.235,149.236,149.218,149.225,91900000.0
2006-09-04 14:05:00,149.218,149.229,149.207,149.229,98100001.0
2006-09-04 14:06:00,149.227,149.227,149.217,149.217,80799999.0
2006-09-04 14:07:00,149.212,149.223,149.212,149.212,70899999.0
2006-09-04 14:08:00,149.204,149.206,149.184,149.206,161499999.0
2006-09-04 14:09:00,149.191,149.199,149.191,149.196,123999998.0
2006-09-04 14:10:00,149.191,149.194,149.178,149.182,139000003.0
2006-09-04 14:11:00,149.2,149.204,149.192,149.192,109799997.0
2006-09-04 14:12:00,149.196,149.2,149.189,149.19,113799997.0
2006-09-04 14:13:00,149.189,149.206,149.183,149.191,139300000.0
2006-09-04 14:14:00,149.191,149.198,149.188,149.192,75400000.0
2006-09-04 14:15:00,149.177,149.202,149.174,149.189,104000000.0
2006-09-04 14:16:00,149.177,149.185,149.171,149.174,59600000.0
2006-09-04 14:17:00,149.164,149.164,149.143,149.15,69100000.0
2006-09-04 14:18:00,149.147,149.159,149.147,149.151,110400001.0
2006-09-04 14:19:00,149.155,149.165,149.155,149.163,20000000.0
2006-09-04 14:20:00,149.161,149.161,149.138,149.147,92900000.0
2006-09-04 14:21:00,149.13,149.138,149.126,149.137,106500001.0
2006-09-04 14:22:00,149.146,149.165,149.144,149.148,131599996.0
2006-09-04 14:23:00,149.158,149.175,149.157,149.157,97400002.0
2006-09-04 14:24:00,149.162,149.164,149.148,149.164,43400000.0
2006-09-04 14:25:00,149.163,149.172,149.163,149.172,10000000.0
2006-09-04 14:26:00,149.176,149.176,149.174,149.174,42100000.0
2006-09-04 14:27:00,149.172,149.172,149.154,149.161,90900000.0
2006-09-04 14:28:00,149.156,149.156,149.131,149.139,111800000.0
2006-09-04 14:29:00,149.126,149.127,149.126,149.127,34400000.0
2006-09-04 14:30:00,149.133,149.162,149.133,149.162,75099999.0
2006-09-04 14:31:00,149.182,149.205,149.175,149.175,101500000.0
2006-09-04 14:32:00,149.161,149.177,149.15,149.171,112199998.0
2006-09-04 14:33:00,149.152,149.162,149.152,149.158,26500000.0
2006-09-04 14:34:00,149.156,149.159,149.15,149.152,114500001.0
2006-09-04 14:35:00,149.145,149.157,149.13,149.157,127200000.0
2006-09-04 14:36:00,149.156,149.161,149.143,149.157,107000001.0
2006-09-04 14:37:00,149.168,149.168,149.159,149.168,74100001.0
2006-09-04 14:38:00,149.159,149.179,149.159,149.172,242799994.0
2006-09-04 14:39:00,149.165,149.176,149.162,149.171,127099999.0
2006-09-04 14:40:00,149.177,149.19,149.177,149.188,71800001.0
2006-09-04 14:41:00,149.188,149.189,149.184,149.185,104799998.0
2006-09-04 14:42:00,149.178,149.198,149.178,149.186,56800000.0
2006-09-04 14:43:00,149.187,149.196,149.165,149.165,87200001.0
2006-09-04 14:44:00,149.179,149.191,149.172,149.179,92100002.0
2006-09-04 14:45:00,149.182,149.182,149.144,149.146,101899998.0
2006-09-04 14:46:00,149.147,149.148,149.134,149.135,183399999.0
2006-09-04 14:47:00,149.14,149.16,149.14,149.147,86400000.0
2006-09-04 14:48:00,149.166,149.2,149.166,149.191,76500002.0
2006-09-04 14:49:00,149.18,149.18,149.153,149.153,74900000.0
2006-09-04 14:50:00,149.167,149.167,149.134,149.152,68000001.0
2006-09-04 14:51:00,149.153,149.155,149.139,149.144,234700001.0
2006-09-04 14:52:00,149.138,149.143,149.129,149.143,74200001.0
2006-09-04 14:53:00,149.136,149.136,149.115,149.115,73599998.0
2006-09-04 14:54:00,149.126,149.156,149.126,149.156,146099997.0
2006-09-04 14:55:00,149.139,149.159,149.139,149.139,67100000.0
2006-09-04 14:56:00,149.144,149.155,149.141,149.155,179800000.0
2006-09-04 14:57:00,149.165,149.165,149.157,149.16,31000000.0
2006-09-04 14:58:00,149.161,149.181,149.161,149.164,117500000.0
2006-09-04 14:59:00,149.174,149.182,149.167,149.167,46600001.0
2006-09-04 15:00:00,149.177,149.182,149.168,149.177,88300000.0
2006-09-04 15:01:00,149.17,149.182,149.154,149.154,36000000.0
2006-09-04 15:02:00,149.146,149.158,149.134,149.134,89100002.0
2006-09-04 15:03:00,149.129,149.132,149.118,149.122,80400000.0
2006-09-04 15:04:00,149.122,149.124,149.107,149.114,50100000.0
2006-09-04 15:05:00,149.109,149.127,149.107,149.117,100199999.0
2006-09-04 15:06:00,149.107,149.125,149.103,149.114,88899999.0
2006-09-04 15:07:00,149.109,149.115,149.099,149.099,102300001.0
2006-09-04 15:08:00,149.103,149.115,149.103,149.115,55700001.0
2006-09-04 15:09:00,149.099,149.116,149.099,149.107,101200000.0
2006-09-04 15:10:00,149.102,149.105,149.077,149.09,194399997.0
2006-09-04 15:11:00,149.087,149.095,149.083,149.089,75099999.0
2006-09-04 15:12:00,149.092,149.118,149.092,149.103,127000001.0
2006-09-04 15:13:00,149.106,149.128,149.106,149.115,92599999.0
2006-09-04 15:14:00,149.12,149.131,149.117,149.129,121799998.0
2006-09-04 15:15:00,149.108,149.127,149.108,149.117,82800000.0
2006-09-04 15:16:00,149.112,149.12,149.104,149.114,157900004.0
2006-09-04 15:17:00,149.115,149.117,149.112,149.112,60400000.0
2006-09-04 15:18:00,149.098,149.098,149.097,149.097,14400000.0
2006-09-04 15:19:00,149.079,149.086,149.073,149.085,121500000.0
2006-09-04 15:20:00,149.077,149.077,149.065,149.075,33100000.0
2006-09-04 15:21:00,149.069,149.069,149.045,149.05,32500000.0
2006-09-04 15:22:00,149.049,149.06,149.049,149.052,64799998.0
2006-09-04 15:23:00,149.046,149.065,149.043,149.056,163499998.0
2006-09-04 15:24:00,149.063,149.063,149.045,149.045,27400000.0
2006-09-04 15:25:00,149.04,149.06,149.04,149.06,29400000.0
2006-09-04 15:26:00,149.06,149.066,149.042,149.051,153399996.0
2006-09-04 15:27:00,149.059,149.081,149.056,149.06,108899998.0
2006-09-04 15:28:00,149.065,149.09,149.055,149.09,116400003.0
2006-09-04 15:29:00,149.091,149.091,149.074,149.085,108799999.0
2006-09-04 15:30:00,149.072,149.087,149.065,149.087,75700002.0
2006-09-04 15:31:00,149.086,149.097,149.086,149.097,35200000.0
2006-09-04 15:32:00,149.102,149.112,149.098,149.107,94300001.0
2006-09-04 15:33:00,149.115,149.126,149.106,149.126,135200003.0
2006-09-04 15:34:00,149.133,149.141,149.132,149.139,148499999.0
2006-09-04 15:35:00,149.152,149.167,149.152,149.155,34800000.0
2006-09-04 15:36:00,149.167,149.179,149.163,149.163,70600000.0
2006-09-04 15:37:00,149.161,149.161,149.141,149.145,68499999.0
2006-09-04 15:38:00,149.145,149.154,149.145,149.147,39200000.0
2006-09-04 15:39:00,149.141,149.157,149.14,149.151,172899998.0
2006-09-04 15:40:00,149.159,149.16,149.15,149.151,111899999.0
2006-09-04 15:41:00,149.148,149.159,149.147,149.147,96700000.0
2006-09-04 15:42:00,149.152,149.165,149.152,149.16,76700000.0
2006-09-04 15:43:00,149.165,149.174,149.165,149.17,85499998.0
2006-09-04 15:44:00,149.145,149.155,149.141,149.153,73900001.0
2006-09-04 15:45:00,149.157,149.163,149.154,149.157,124699999.0
2006-09-04 15:46:00,149.15,149.165,149.15,149.16,42999999.0
2006-09-04 15:47:00,149.162,149.162,149.143,149.143,82599999.0
2006-09-04 15:48:00,149.137,149.137,149.133,149.137,74600000.0
2006-09-04 15:49:00,149.139,149.139,149.126,149.126,31099999.0
2006-09-04 15:50:00,149.138,149.142,149.129,149.132,102800000.0
2006-09-04 15:51:00,149.133,149.135,149.131,149.132,51800000.0
2006-09-04 15:52:00,149.118,149.126,149.113,149.12,34400001.0
2006-09-04 15:53:00,149.127,149.13,149.121,149.13,135100000.0
2006-09-04 15:54:00,149.123,149.139,149.118,149.118,100499999.0
2006-09-04 15:55:00,149.12,149.132,149.12,149.129,84500002.0
2006-09-04 15:56:00,149.127,149.127,149.106,149.11,68000000.0
2006-09-04 15:57:00,149.128,149.128,149.114,149.114,154900002.0
2006-09-04 15:58:00,149.115,149.131,149.114,149.131,107500000.0
2006-09-04 15:59:00,149.133,149.133,149.119,149.122,128800003.0
2006-09-04 16:00:00,149.137,149.146,149.119,149.119,104100003.0
2006-09-04 16:01:00,149.118,149.131,149.118,149.128,106700000.0
2006-09-04 16:02:00,149.127,149.132,149.108,149.108,68800000.0
2006-09-04 16:03:00,149.123,149.133,149.116,149.133,58299999.0
2006-09-04 16:04:00,149.138,149.155,149.135,149.155,59700001.0
2006-09-04 16:05:00,149.156,149.159,149.139,149.159,59200000.0
2006-09-04 16:06:00,149.155,149.155,149.136,149.136,71100001.0
2006-09-04 16:07:00,149.149,149.167,149.149,149.163,27900000.0
2006-09-04 16:08:00,149.167,149.167,149.152,149.165,88900001.0
2006-09-04 16:09:00,149.154,149.158,149.145,149.156,107700003.0
2006-09-04 16:10:00,149.157,149.157,149.125,149.14,67299999.0
2006-09-04 16:11:00,149.127,149.134,149.125,149.132,45200000.0
2006-09-04 16:12:00,149.121,149.139,149.116,149.13,107299998.0
2006-09-04 16:13:00,149.137,149.15,149.127,149.15,115500001.0
2006-09-04 16:14:00,149.151,149.163,149.133,149.156,134399999.0
2006-09-04 16:15:00,149.155,149.155,149.142,149.148,50400000.0
2006-09-04 16:16:00,149.148,149.156,149.142,149.156,24300000.0
2006-09-04 16:17:00,149.167,149.167,149.135,149.135,76900000.0
2006-09-04 16:18:00,149.137,149.14,149.122,149.13,31900000.0
2006-09-04 16:19:00,149.122,149.123,149.107,149.107,34600000.0
2006-09-04 16:20:00,149.108,149.11,149.097,149.103,82899999.0
2006-09-04 16:21:00,149.093,149.106,149.084,149.106,140400000.0
2006-09-04 16:22:00,149.092,149.099,149.079,149.09,66200000.0
2006-09-04 16:23:00,149.102,149.102,149.085,149.087,121100000.0
2006-09-04 16:24:00,149.091,149.109,149.091,149.094,156200001.0
2006-09-04 16:25:00,149.096,149.1,149.088,149.1,119900004.0
2006-09-04 16:26:00,149.089,149.095,149.085,149.085,95800002.0
2006-09-04 16:27:00,149.089,149.094,149.084,149.09,42400000.0
2006-09-04 16:28:00,149.097,149.104,149.091,149.103,123600002.0
2006-09-04 16:29:00,149.097,149.11,149.096,149.104,122699997.0
2006-09-04 16:30:00,149.111,149.111,149.098,149.107,77300001.0
2006-09-04 16:31:00,149.095,149.109,149.095,149.108,91200001.0
2006-09-04 16:32:00,149.107,149.118,149.098,149.109,156899998.0
2006-09-04 16:33:00,149.107,149.115,149.095,149.095,122600000.0
2006-09-04 16:34:00,149.101,149.114,149.098,149.104,143000000.0
2006-09-04 16:35:00,149.112,149.125,149.112,149.117,88500000.0
2006-09-04 16:36:00,149.107,149.121,149.106,149.106,87399997.0
2006-09-04 16:37:00,149.1,149.108,149.1,149.102,113200003.0
2006-09-04 16:38:00,149.103,149.108,149.093,149.101,242500001.0
2006-09-04 16:39:00,149.096,149.103,149.079,149.103,78100000.0
2006-09-04 16:40:00,149.092,149.099,149.092,149.098,97000001.0
2006-09-04 16:41:00,149.1,149.1,149.084,149.087,99900001.0
2006-09-04 16:42:00,149.1,149.105,149.095,149.095,142300001.0
2006-09-04 16:43:00,149.108,149.112,149.103,149.104,86799999.0
2006-09-04 16:44:00,149.104,149.108,149.092,149.093,170400001.0
2006-09-04 16:45:00,149.1,149.1,149.085,149.096,136800000.0
2006-09-04 16:46:00,149.102,149.109,149.091,149.094,84300002.0
2006-09-04 16:47:00,149.1,149.105,149.095,149.105,34900000.0
2006-09-04 16:48:00,149.1,149.101,149.086,149.097,68000000.0
2006-09-04 16:49:00,149.097,149.098,149.087,149.098,134700003.0
2006-09-04 16:50:00,149.105,149.105,149.083,149.083,70500000.0
2006-09-04 16:51:00,149.094,149.1,149.09,149.091,74000000.0
2006-09-04 16:52:00,149.085,149.086,149.074,149.074,129800000.0
2006-09-04 16:53:00,149.074,149.091,149.074,149.078,55800000.0
2006-09-04 16:54:00,149.085,149.096,149.081,149.09,165399999.0
2006-09-04 16:55:00,149.092,149.1,149.083,149.089,107099998.0
2006-09-04 16:56:00,149.095,149.098,149.076,149.076,73400000.0
2006-09-04 16:57:00,149.075,149.09,149.075,149.088,83900000.0
2006-09-04 16:58:00,149.089,149.097,149.074,149.091,102000000.0
2006-09-04 16:59:00,149.112,149.144,149.112,149.137,101300000.0
2006-09-04 17:00:00,149.142,149.144,149.126,149.143,101400002.0
2006-09-04 17:01:00,149.138,149.152,149.135,149.152,50900000.0
2006-09-04 17:02:00,149.168,149.182,149.168,149.182,105800000.0
2006-09-04 17:03:00,149.193,149.205,149.184,149.193,108499999.0
2006-09-04 17:04:00,149.197,149.202,149.175,149.202,114499999.0
2006-09-04 17:05:00,149.213,149.221,149.206,149.206,105699997.0
2006-09-04 17:06:00,149.205,149.214,149.192,149.202,207500005.0
2006-09-04 17:07:00,149.2,149.215,149.189,149.215,169300002.0
2006-09-04 17:08:00,149.215,149.215,149.195,149.195,79300000.0
2006-09-04 17:09:00,149.191,149.203,149.191,149.198,145800000.0
2006-09-04 17:10:00,149.195,149.21,149.195,149.205,128999998.0
2006-09-04 17:11:00,149.222,149.235,149.197,149.197,131800001.0
2006-09-04 17:12:00,149.193,149.224,149.186,149.224,91899999.0
2006-09-04 17:13:00,149.224,149.239,149.208,149.208,67499999.0
2006-09-04 17:14:00,149.209,149.209,149.177,149.177,32600001.0
2006-09-04 17:15:00,149.16,149.163,149.15,149.158,77999999.0
2006-09-04 17:16:00,149.167,149.177,149.154,149.161,199199998.0
2006-09-04 17:17:00,149.164,149.177,149.164,149.177,72699998.0
2006-09-04 17:18:00,149.162,149.168,149.148,149.163,80100000.0
2006-09-04 17:19:00,149.148,149.158,149.133,149.134,111899998.0
2006-09-04 17:20:00,149.136,149.148,149.136,149.137,67600000.0
2006-09-04 17:21:00,149.145,149.154,149.145,149.15,70700000.0
2006-09-04 17:22:00,149.142,149.16,149.137,149.16,123700002.0
2006-09-04 17:23:00,149.138,149.138,149.112,149.112,55300000.0
2006-09-04 17:24:00,149.113,149.119,149.107,149.116,61900000.0
2006-09-04 17:25:00,149.118,149.131,149.111,149.127,84400001.0
2006-09-04 17:26:00,149.123,149.129,149.113,149.129,74099998.0
2006-09-04 17:27:00,149.121,149.14,149.12,149.14,43999999.0
2006-09-04 17:28:00,149.143,149.15,149.143,149.143,68900000.0
2006-09-04 17:29:00,149.136,149.136,149.119,149.128,119199998.0
2006-09-04 17:30:00,149.134,149.139,149.121,149.131,163500003.0
2006-09-04 17:31:00,149.14,149.144,149.128,149.13,51200000.0
2006-09-04 17:32:00,149.136,149.141,149.107,149.107,122199999.0
2006-09-04 17:33:00,149.118,149.131,149.096,149.096,131099996.0
2006-09-04 17:34:00,149.112,149.119,149.109,149.119,71999999.0
2006-09-04 17:35:00,149.119,149.138,149.118,149.137,168700005.0
2006-09-04 17:36:00,149.135,149.169,149.135,149.164,165400003.0
2006-09-04 17:37:00,149.171,149.171,149.141,149.155,117999999.0
2006-09-04 17:38:00,149.171,149.177,149.156,149.177,109800001.0
2006-09-04 17:39:00,149.181,149.186,149.165,149.172,151299996.0
2006-09-04 17:40:00,149.169,149.188,149.169,149.18,43500000.0
2006-09-04 17:41:00,149.213,149.284,149.201,149.284,166500001.0
2006-09-04 17:42:00,149.288,149.298,149.269,149.284,114700001.0
2006-09-04 17:43:00,149.273,149.279,149.257,149.265,124600002.0
2006-09-04 17:44:00,149.256,149.256,149.238,149.243,127700000.0
2006-09-04 17:45:00,149.231,149.235,149.214,149.235,68499999.0
2006-09-04 17:46:00,149.231,149.231,149.212,149.22,52400000.0
2006-09-04 17:47:00,149.228,149.246,149.228,149.246,151700002.0
2006-09-04 17:48:00,149.247,149.277,149.247,149.261,64000000.0
2006-09-04 17:49:00,149.246,149.258,149.239,149.247,95599999.0
2006-09-04 17:50:00,149.256,149.276,149.256,149.276,111000000.0
2006-09-04 17:51:00,149.285,149.333,149.275,149.333,82900000.0
2006-09-04 17:52:00,149.333,149.333,149.277,149.293,99800000.0
2006-09-04 17:53:00,149.302,149.33,149.302,149.316,37300000.0
2006-09-04 17:54:00,149.3,149.311,149.289,149.309,107199999.0
2006-09-04 17:55:00,149.29,149.298,149.283,149.298,127600003.0
2006-09-04 17:56:00,149.302,149.315,149.299,149.31,55400000.0
2006-09-04 17:57:00,149.309,149.313,149.298,149.311,73600000.0
2006-09-04 17:58:00,149.322,149.336,149.316,149.32,85800000.0
2006-09-04 17:59:00,149.323,149.342,149.313,149.324,118500002.0
2006-09-04 18:00:00,149.319,149.327,149.31,149.327,93300000.0
2006-09-04 18:01:00,149.32,149.326,149.297,149.303,1486100006.0
2006-09-04 18:03:00,149.318,149.323,149.305,149.311,2046699991.0
2006-09-04 18:04:00,149.307,149.31,149.292,149.308,1640700000.0
2006-09-04 18:05:00,149.308,149.313,149.284,149.313,1488199999.0
2006-09-04 18:06:00,149.315,149.319,149.289,149.289,1111899996.0
2006-09-04 18:07:00,149.282,149.295,149.253,149.275,2067400000.0
2006-09-04 18:08:00,149.274,149.275,149.261,149.272,1446599998.0
2006-09-04 18:09:00,149.279,149.295,149.268,149.295,1547100007.0
2006-09-04 18:10:00,149.305,149.323,149.276,149.3,939799994.0
2006-09-04 18:11:00,149.293,149.305,149.271,149.28,599800003.0
2006-09-04 18:12:00,149.28,149.296,149.255,149.255,774900001.0
2006-09-04 18:13:00,149.257,149.274,149.257,149.274,967500003.0
2006-09-04 18:14:00,149.273,149.289,149.254,149.283,1412800000.0
2006-09-04 18:15:00,149.3,149.32,149.298,149.303,1603699995.0
2006-09-04 18:16:00,149.297,149.305,149.286,149.295,1577900000.0
2006-09-04 18:17:00,149.296,149.296,149.273,149.285,735500006.0
2006-09-04 18:18:00,149.292,149.292,149.268,149.28,551200000.0
2006-09-04 18:19:00,149.276,149.276,149.25,149.26,751900001.0
2006-09-04 18:20:00,149.255,149.262,149.238,149.251,1615999999.0
2006-09-04 18:21:00,149.258,149.273,149.257,149.261,1372500000.0
2006-09-04 18:22:00,149.26,149.271,149.251,149.265,1205300003.0
2006-09-04 18:23:00,149.26,149.268,149.257,149.265,1472699994.0
2006-09-04 18:24:00,149.27,149.285,149.244,149.257,919899996.0
2006-09-04 18:25:00,149.265,149.292,149.265,149.272,1260599998.0
2006-09-04 18:26:00,149.263,149.29,149.247,149.29,963199997.0
2006-09-04 18:27:00,149.287,149.299,149.266,149.282,684499993.0
2006-09-04 18:28:00,149.295,149.298,149.279,149.293,793400001.0
2006-09-04 18:29:00,149.294,149.301,149.285,149.297,637299995.0
2006-09-04 18:30:00,149.297,149.304,149.289,149.3,503799995.0
2006-09-04 18:31:00,149.289,149.302,149.278,149.295,990699997.0
2006-09-04 18:32:00,149.3,149.313,149.293,149.302,1277799995.0
2006-09-04 18:33:00,149.302,149.321,149.299,149.306,1508599994.0
2006-09-04 18:34:00,149.313,149.351,149.313,149.343,1174399998.0
2006-09-04 18:35:00,149.355,149.362,149.318,149.333,1280599998.0
2006-09-04 18:36:00,149.33,149.343,149.325,149.335,543700000.0
2006-09-04 18:37:00,149.337,149.345,149.315,149.342,577899995.0
2006-09-04 18:38:00,149.345,149.351,149.339,149.345,477199999.0
2006-09-04 18:39:00,149.348,149.376,149.348,149.368,377100003.0
2006-09-04 18:40:00,149.36,149.366,149.329,149.329,1070199993.0
2006-09-04 18:41:00,149.332,149.344,149.332,149.344,358700003.0
2006-09-04 18:42:00,149.348,149.355,149.343,149.35,681499997.0
2006-09-04 18:43:00,149.358,149.401,149.358,149.397,243900000.0
2006-09-04 18:44:00,149.393,149.415,149.357,149.357,327300000.0
2006-09-04 18:45:00,149.381,149.402,149.362,149.391,251699998.0
2006-09-04 18:46:00,149.396,149.43,149.39,149.407,577699995.0
2006-09-04 18:47:00,149.397,149.401,149.389,149.389,225099999.0
2006-09-04 18:48:00,149.389,149.399,149.377,149.377,570199997.0
2006-09-04 18:49:00,149.374,149.387,149.372,149.373,582199993.0
2006-09-04 18:50:00,149.372,149.382,149.365,149.379,669499998.0
2006-09-04 18:51:00,149.379,149.383,149.371,149.371,448599998.0
2006-09-04 18:52:00,149.375,149.375,149.353,149.363,689499999.0
2006-09-04 18:53:00,149.365,149.375,149.362,149.368,1052599996.0
2006-09-04 18:54:00,149.371,149.381,149.361,149.375,738299996.0
2006-09-04 18:55:00,149.37,149.379,149.34,149.34,858400006.0
2006-09-04 18:56:00,149.335,149.345,149.33,149.335,427399997.0
2006-09-04 18:57:00,149.344,149.354,149.339,149.339,703199994.0
2006-09-04 18:58:00,149.35,149.358,149.34,149.345,544699995.0
2006-09-04 18:59:00,149.345,149.355,149.34,149.35,821499997.0
2006-09-04 19:00:00,149.345,149.358,149.34,149.344,356000006.0
2006-09-04 19:01:00,149.34,149.345,149.335,149.34,262400002.0
2006-09-04 19:02:00,149.336,149.34,149.325,149.328,265700003.0
2006-09-04 19:03:00,149.32,149.333,149.317,149.326,707000007.0
2006-09-04 19:04:00,149.324,149.342,149.321,149.333,460499999.0
2006-09-04 19:05:00,149.335,149.335,149.32,149.32,591799998.0
2006-09-04 19:06:00,149.321,149.34,149.316,149.316,692500003.0
2006-09-04 19:07:00,149.309,149.31,149.296,149.296,889099995.0
2006-09-04 19:08:00,149.303,149.317,149.298,149.305,887400005.0
2006-09-04 19:09:00,149.305,149.316,149.295,149.308,792600004.0
2006-09-04 19:10:00,149.313,149.313,149.287,149.298,114200000.0
2006-09-04 19:11:00,149.302,149.316,149.301,149.304,439599998.0
2006-09-04 19:12:00,149.312,149.322,149.308,149.322,338200002.0
2006-09-04 19:13:00,149.323,149.323,149.316,149.317,32900000.0
2006-09-04 19:14:00,149.313,149.322,149.311,149.318,210900001.0
2006-09-04 19:15:00,149.314,149.322,149.309,149.321,977800000.0
2006-09-04 19:16:00,149.286,149.314,149.258,149.312,342199997.0
2006-09-04 19:17:00,149.32,149.325,149.317,149.317,381799997.0
2006-09-04 19:18:00,149.32,149.325,149.315,149.32,333099997.0
2006-09-04 19:19:00,149.319,149.321,149.309,149.311,676500005.0
2006-09-04 19:20:00,149.319,149.334,149.318,149.322,273700003.0
2006-09-04 19:21:00,149.338,149.351,149.335,149.348,550499994.0
2006-09-04 19:22:00,149.352,149.352,149.269,149.316,98900000.0
2006-09-04 19:23:00,149.355,149.355,149.343,149.35,1041399997.0
2006-09-04 19:24:00,149.349,149.357,149.306,149.333,588300004.0
2006-09-04 19:25:00,149.348,149.355,149.343,149.35,538000001.0
2006-09-04 19:26:00,149.346,149.351,149.332,149.335,1198100005.0
2006-09-04 19:27:00,149.335,149.349,149.335,149.349,713699999.0
2006-09-04 19:28:00,149.336,149.341,149.325,149.327,714300006.0
2006-09-04 19:29:00,149.317,149.342,149.299,149.302,411299999.0
2006-09-04 19:30:00,149.33,149.333,149.286,149.317,782199994.0
2006-09-04 19:31:00,149.317,149.326,149.269,149.311,674299999.0
2006-09-04 19:32:00,149.322,149.344,149.321,149.336,839699995.0
2006-09-04 19:33:00,149.336,149.351,149.275,149.33,547699997.0
2006-09-04 19:34:00,149.345,149.345,149.335,149.34,766000002.0
2006-09-04 19:35:00,149.337,149.346,149.331,149.332,778100004.0
2006-09-04 19:36:00,149.335,149.335,149.325,149.33,488300000.0
2006-09-04 19:37:00,149.324,149.324,149.316,149.316,39200000.0
2006-09-04 19:38:00,149.308,149.308,149.292,149.292,556900002.0
2006-09-04 19:39:00,149.298,149.309,149.293,149.3,741599997.0
2006-09-04 19:40:00,149.303,149.317,149.298,149.31,559400002.0
2006-09-04 19:41:00,149.305,149.318,149.299,149.315,782300000.0
2006-09-04 19:42:00,149.31,149.319,149.297,149.305,470199999.0
2006-09-04 19:43:00,149.315,149.315,149.303,149.31,107400002.0
2006-09-04 19:44:00,149.305,149.315,149.305,149.31,381999999.0
2006-09-04 19:45:00,149.31,149.315,149.305,149.31,120300001.0
2006-09-04 19:46:00,149.31,149.315,149.305,149.308,340599997.0
2006-09-04 19:47:00,149.3,149.316,149.274,149.313,100800001.0
2006-09-04 19:48:00,149.315,149.315,149.302,149.302,814500004.0
2006-09-04 19:49:00,149.301,149.316,149.299,149.302,388400001.0
2006-09-04 19:50:00,149.302,149.31,149.298,149.309,313199995.0
2006-09-04 19:51:00,149.31,149.318,149.306,149.307,258099998.0
2006-09-04 19:52:00,149.289,149.304,149.281,149.285,557300000.0
2006-09-04 19:53:00,149.287,149.288,149.272,149.288,419299997.0
2006-09-04 19:54:00,149.287,149.288,149.276,149.278,310500002.0
2006-09-04 19:55:00,149.274,149.274,149.256,149.26,217800001.0
2006-09-04 19:56:00,149.267,149.293,149.267,149.288,437800001.0
2006-09-04 19:57:00,149.28,149.286,149.262,149.262,723099994.0
2006-09-04 19:58:00,149.27,149.281,149.268,149.276,518000004.0
2006-09-04 19:59:00,149.263,149.283,149.253,149.267,621999998.0
2006-09-04 20:00:00,149.257,149.28,149.247,149.27,165000001.0
2006-09-04 20:01:00,149.279,149.292,149.271,149.274,381800000.0
2006-09-04 20:02:00,149.272,149.283,149.267,149.277,312700005.0
2006-09-04 20:03:00,149.283,149.283,149.262,149.262,295899998.0
2006-09-04 20:04:00,149.261,149.269,149.259,149.268,402199998.0
2006-09-04 20:05:00,149.273,149.298,149.273,149.294,639400001.0
2006-09-04 20:06:00,149.302,149.302,149.275,149.275,591599990.0
2006-09-04 20:07:00,149.266,149.28,149.261,149.278,292600003.0
2006-09-04 20:08:00,149.28,149.291,149.28,149.281,762400004.0
2006-09-04 20:09:00,149.269,149.29,149.256,149.27,367199997.0
2006-09-04 20:10:00,149.265,149.265,149.25,149.259,269499999.0
2006-09-04 20:11:00,149.273,149.273,149.259,149.266,753299998.0
2006-09-04 20:12:00,149.273,149.308,149.273,149.28,688600002.0
2006-09-04 20:13:00,149.277,149.284,149.272,149.283,389599999.0
2006-09-04 20:14:00,149.28,149.285,149.275,149.285,483600000.0
2006-09-04 20:15:00,149.284,149.291,149.263,149.274,646099995.0
2006-09-04 20:16:00,149.274,149.3,149.272,149.3,554099997.0
2006-09-04 20:17:00,149.3,149.3,149.283,149.291,364800000.0
2006-09-04 20:18:00,149.287,149.287,149.273,149.273,122699999.0
2006-09-04 20:19:00,149.273,149.291,149.262,149.268,477099999.0
2006-09-04 20:20:00,149.27,149.284,149.27,149.273,201099998.0
2006-09-04 20:21:00,149.273,149.294,149.269,149.289,393800004.0
2006-09-04 20:22:00,149.279,149.289,149.262,149.262,345300000.0
2006-09-04 20:23:00,149.263,149.287,149.263,149.277,533199992.0
2006-09-04 20:24:00,149.281,149.288,149.279,149.282,391100004.0
2006-09-04 20:25:00,149.278,149.278,149.262,149.262,507400006.0
2006-09-04 20:26:00,149.263,149.278,149.259,149.263,380899997.0
2006-09-04 20:27:00,149.26,149.268,149.255,149.268,855699997.0
2006-09-04 20:28:00,149.242,149.264,149.209,149.253,928500005.0
2006-09-04 20:29:00,149.258,149.278,149.243,149.243,1143699996.0
2006-09-04 20:30:00,149.267,149.296,149.265,149.296,1887999993.0
2006-09-04 20:31:00,149.295,149.295,149.273,149.295,1211599999.0
2006-09-04 20:32:00,149.298,149.299,149.28,149.283,867699999.0
2006-09-04 20:33:00,149.278,149.285,149.272,149.285,540700002.0
2006-09-04 20:34:00,149.277,149.279,149.26,149.263,343200002.0
2006-09-04 20:35:00,149.263,149.277,149.261,149.277,511800001.0
2006-09-04 20:36:00,149.267,149.28,149.25,149.267,537799996.0
2006-09-04 20:37:00,149.277,149.282,149.264,149.278,568999999.0
2006-09-04 20:38:00,149.285,149.285,149.272,149.28,520700003.0
2006-09-04 20:39:00,149.278,149.283,149.268,149.272,861400002.0
2006-09-04 20:40:00,149.265,149.275,149.263,149.27,982600004.0
2006-09-04 20:41:00,149.265,149.275,149.265,149.27,455399999.0
2006-09-04 20:42:00,149.268,149.269,149.256,149.261,431399998.0
2006-09-04 20:43:00,149.26,149.276,149.259,149.263,520900001.0
2006-09-04 20:44:00,149.258,149.265,149.25,149.26,749500006.0
2006-09-04 20:45:00,149.265,149.265,149.252,149.253,505800002.0
2006-09-04 20:46:00,149.26,149.265,149.25,149.255,766600001.0
2006-09-04 20:47:00,149.255,149.276,149.255,149.262,687699999.0
2006-09-04 20:48:00,149.265,149.275,149.265,149.265,543700002.0
2006-09-04 20:49:00,149.242,149.297,149.237,149.285,420699993.0
2006-09-04 20:50:00,149.245,149.288,149.236,149.263,1185899994.0
2006-09-04 20:51:00,149.257,149.305,149.257,149.29,561000000.0
2006-09-04 20:52:00,149.27,149.275,149.265,149.27,343899998.0
2006-09-04 20:53:00,149.285,149.285,149.226,149.282,779399998.0
2006-09-04 20:54:00,149.269,149.282,149.269,149.282,250700002.0
2006-09-04 20:55:00,149.28,149.285,149.272,149.28,769399996.0
2006-09-04 20:56:00,149.278,149.299,149.278,149.29,875399995.0
2006-09-04 20:57:00,149.285,149.299,149.25,149.299,570799996.0
2006-09-04 20:58:00,149.3,149.3,149.281,149.283,1037299996.0
2006-09-04 20:59:00,149.278,149.292,149.241,149.273,1285900005.0
2006-09-04 21:00:00,149.287,149.293,149.277,149.283,1175499998.0
2006-09-04 21:01:00,149.285,149.286,149.245,149.282,993600001.0
2006-09-04 21:02:00,149.282,149.292,149.262,149.284,473600001.0
2006-09-04 21:03:00,149.275,149.285,149.27,149.275,735899999.0
2006-09-04 21:04:00,149.272,149.273,149.259,149.261,469300002.0
2006-09-04 21:05:00,149.26,149.265,149.252,149.265,428600001.0
2006-09-04 21:06:00,149.257,149.257,149.237,149.239,779499998.0
2006-09-04 21:07:00,149.24,149.245,149.232,149.24,548100003.0
2006-09-04 21:08:00,149.23,149.265,149.174,149.188,482600004.0
2006-09-04 21:09:00,149.248,149.262,149.248,149.259,340700004.0
2006-09-04 21:10:00,149.257,149.263,149.239,149.25,268300001.0
2006-09-04 21:11:00,149.245,149.255,149.24,149.243,292199998.0
2006-09-04 21:12:00,149.243,149.257,149.19,149.233,436200002.0
2006-09-04 21:13:00,149.237,149.269,149.237,149.241,685199995.0
2006-09-04 21:14:00,149.232,149.243,149.209,149.231,844199999.0
2006-09-04 21:15:00,149.23,149.255,149.208,149.244,540000002.0
2006-09-04 21:16:00,149.235,149.245,149.23,149.24,715199992.0
2006-09-04 21:17:00,149.243,149.257,149.238,149.243,916700003.0
2006-09-04 21:18:00,149.254,149.269,149.221,149.23,300099998.0
2006-09-04 21:19:00,149.237,149.26,149.237,149.255,549199998.0
2006-09-04 21:20:00,149.261,149.286,149.261,149.278,1149300000.0
2006-09-04 21:21:00,149.224,149.279,149.224,149.273,698899997.0
2006-09-04 21:22:00,149.277,149.296,149.274,149.282,931499998.0
2006-09-04 21:23:00,149.279,149.289,149.273,149.279,712900000.0
2006-09-04 21:24:00,149.274,149.302,149.263,149.271,543199998.0
2006-09-04 21:25:00,149.287,149.292,149.261,149.288,568799995.0
2006-09-04 21:26:00,149.298,149.302,149.29,149.295,252700001.0
2006-09-04 21:27:00,149.297,149.297,149.285,149.292,299300002.0
2006-09-04 21:28:00,149.283,149.298,149.283,149.298,43700000.0
2006-09-04 21:29:00,149.3,149.305,149.29,149.295,206800000.0
2006-09-04 21:30:00,149.254,149.304,149.238,149.275,395399996.0
2006-09-04 21:31:00,149.295,149.298,149.291,149.291,121000000.0
2006-09-04 21:32:00,149.288,149.297,149.277,149.28,675900002.0
2006-09-04 21:33:00,149.276,149.276,149.254,149.254,199600002.0
2006-09-04 21:34:00,149.249,149.253,149.242,149.242,224099998.0
2006-09-04 21:35:00,149.243,149.261,149.243,149.255,229900001.0
2006-09-04 21:36:00,149.252,149.268,149.252,149.255,235900000.0
2006-09-04 21:37:00,149.277,149.277,149.258,149.258,122600000.0
2006-09-04 21:38:00,149.258,149.258,149.25,149.25,59100000.0
2006-09-04 21:39:00,149.26,149.26,149.252,149.26,190600002.0
2006-09-04 21:40:00,149.256,149.268,149.221,149.257,276199999.0
2006-09-04 21:41:00,149.215,149.221,149.157,149.159,123900000.0
2006-09-04 21:42:00,149.268,149.277,149.267,149.268,371500001.0
2006-09-04 21:43:00,149.262,149.273,149.262,149.269,310099997.0
2006-09-04 21:44:00,149.27,149.275,149.263,149.268,630299995.0
2006-09-04 21:45:00,149.27,149.275,149.267,149.27,326700000.0
2006-09-04 21:46:00,149.241,149.284,149.214,149.264,523500001.0
2006-09-04 21:47:00,149.27,149.282,149.267,149.282,394499997.0
2006-09-04 21:48:00,149.26,149.276,149.246,149.265,92500000.0
2006-09-04 21:49:00,149.27,149.277,149.226,149.262,84899999.0
2006-09-04 21:50:00,149.287,149.294,149.287,149.294,87399999.0
2006-09-04 21:51:00,149.295,149.324,149.295,149.323,186299998.0
2006-09-04 21:52:00,149.316,149.331,149.316,149.319,136600002.0
2006-09-04 21:53:00,149.313,149.313,149.269,149.298,38600000.0
2006-09-04 21:54:00,149.322,149.329,149.273,149.3,102699998.0
2006-09-04 21:55:00,149.318,149.319,149.312,149.312,89100001.0
2006-09-04 21:56:00,149.31,149.31,149.29,149.29,78900003.0
2006-09-04 21:57:00,149.242,149.31,149.242,149.31,63299999.0
2006-09-04 21:58:00,149.284,149.29,149.275,149.285,47200000.0
2006-09-04 21:59:00,149.28,149.285,149.28,149.28,132600000.0
2006-09-04 22:00:00,149.28,149.285,149.277,149.277,286500002.0
2006-09-04 22:01:00,149.28,149.287,149.272,149.275,434100000.0
2006-09-04 22:02:00,149.278,149.287,149.241,149.273,463899996.0
2006-09-04 22:03:00,149.272,149.289,149.264,149.264,138200002.0
2006-09-04 22:04:00,149.285,149.287,149.278,149.282,295300001.0
2006-09-04 22:05:00,149.277,149.282,149.272,149.28,95399998.0
2006-09-04 22:06:00,149.265,149.287,149.232,149.284,34600000.0
2006-09-04 22:07:00,149.282,149.288,149.275,149.288,177800001.0
2006-09-04 22:08:00,149.293,149.295,149.285,149.295,107100000.0
2006-09-04 22:09:00,149.287,149.288,149.282,149.288,97699999.0
2006-09-04 22:10:00,149.292,149.292,149.254,149.276,192899997.0
2006-09-04 22:11:00,149.26,149.292,149.247,149.292,105899999.0
2006-09-04 22:12:00,149.243,149.271,149.225,149.268,179999998.0
2006-09-04 22:13:00,149.277,149.289,149.244,149.276,105500000.0
2006-09-04 22:14:00,149.291,149.291,149.278,149.278,140800000.0
2006-09-04 22:15:00,149.217,149.296,149.217,149.248,300199996.0
2006-09-04 22:16:00,149.285,149.307,149.271,149.302,159199999.0
2006-09-04 22:17:00,149.256,149.305,149.246,149.305,96900002.0
2006-09-04 22:18:00,149.28,149.295,149.277,149.295,96099998.0
2006-09-04 22:19:00,149.283,149.296,149.283,149.296,125800000.0
2006-09-04 22:20:00,149.3,149.304,149.292,149.304,100600001.0
2006-09-04 22:21:00,149.314,149.314,149.303,149.305,62800000.0
2006-09-04 22:22:00,149.299,149.3,149.279,149.291,219200000.0
2006-09-04 22:23:00,149.302,149.308,149.3,149.308,280699997.0
2006-09-04 22:24:00,149.307,149.307,149.298,149.299,156600001.0
2006-09-04 22:25:00,149.3,149.31,149.299,149.305,230599999.0
2006-09-04 22:26:00,149.328,149.328,149.268,149.285,160700001.0
2006-09-04 22:27:00,149.3,149.308,149.295,149.299,499300004.0
2006-09-04 22:28:00,149.297,149.304,149.295,149.303,274600001.0
2006-09-04 22:29:00,149.315,149.324,149.315,149.317,84800000.0
2006-09-04 22:30:00,149.322,149.326,149.321,149.321,85300000.0
2006-09-04 22:31:00,149.289,149.311,149.271,149.293,151499998.0
2006-09-04 22:32:00,149.315,149.318,149.261,149.282,193600001.0
2006-09-04 22:33:00,149.299,149.306,149.272,149.303,337700002.0
2006-09-04 22:34:00,149.311,149.323,149.298,149.312,259099999.0
2006-09-04 22:35:00,149.313,149.313,149.301,149.301,174400003.0
2006-09-04 22:36:00,149.342,149.343,149.293,149.318,358799997.0
2006-09-04 22:37:00,149.303,149.325,149.274,149.321,201899997.0
2006-09-04 22:38:00,149.303,149.305,149.297,149.297,221700003.0
2006-09-04 22:39:00,149.293,149.296,149.285,149.285,218600003.0
2006-09-04 22:40:00,149.285,149.297,149.277,149.297,346299998.0
2006-09-04 22:41:00,149.306,149.351,149.306,149.332,203000003.0
2006-09-04 22:42:00,149.337,149.338,149.325,149.335,287400002.0
2006-09-04 22:43:00,149.336,149.336,149.317,149.326,112999999.0
2006-09-04 22:44:00,149.336,149.346,149.326,149.346,340100000.0
2006-09-04 22:45:00,149.349,149.354,149.341,149.344,381299999.0
2006-09-04 22:46:00,149.345,149.358,149.344,149.358,79000001.0
2006-09-04 22:47:00,149.357,149.357,149.346,149.354,76099999.0
2006-09-04 22:48:00,149.34,149.348,149.295,149.332,402200004.0
2006-09-04 22:49:00,149.35,149.355,149.336,149.351,362499996.0
2006-09-04 22:50:00,149.351,149.351,149.331,149.35,80700000.0
2006-09-04 22:51:00,149.357,149.376,149.357,149.372,100299999.0
2006-09-04 22:52:00,149.365,149.377,149.362,149.365,133799999.0
2006-09-04 22:53:00,149.354,149.361,149.346,149.354,160699999.0
2006-09-04 22:54:00,149.361,149.393,149.361,149.391,236899999.0
2006-09-04 22:55:00,149.395,149.417,149.395,149.404,96599999.0
2006-09-04 22:56:00,149.409,149.409,149.398,149.402,106400000.0
2006-09-04 22:57:00,149.405,149.414,149.392,149.413,203000001.0
2006-09-04 22:58:00,149.419,149.419,149.406,149.406,55200000.0
2006-09-04 22:59:00,149.41,149.41,149.38,149.403,218100004.0
2006-09-04 23:00:00,149.422,149.422,149.411,149.415,80699999.0
2006-09-04 23:01:00,149.414,149.414,149.39,149.403,83799999.0
2006-09-04 23:02:00,149.397,149.41,149.397,149.407,132600001.0
2006-09-04 23:03:00,149.41,149.41,149.372,149.372,64100001.0
2006-09-04 23:04:00,149.363,149.363,149.319,149.319,33000000.0
2006-09-04 23:05:00,149.302,149.336,149.302,149.336,78399998.0
2006-09-04 23:06:00,149.35,149.371,149.35,149.364,74899998.0
2006-09-04 23:07:00,149.363,149.363,149.346,149.357,71600001.0
2006-09-04 23:08:00,149.333,149.333,149.307,149.32,28700000.0
2006-09-04 23:09:00,149.332,149.346,149.332,149.34,118800001.0
2006-09-04 23:10:00,149.338,149.346,149.338,149.346,72800000.0
2006-09-04 23:11:00,149.338,149.338,149.338,149.338,17600000.0
2006-09-04 23:12:00,149.343,149.348,149.33,149.348,79099998.0
2006-09-04 23:13:00,149.352,149.352,149.351,149.351,71399997.0
2006-09-04 23:14:00,149.362,149.362,149.351,149.351,63100001.0
2006-09-04 23:15:00,149.352,149.365,149.351,149.365,78400003.0
2006-09-04 23:16:00,149.369,149.369,149.344,149.352,130199998.0
2006-09-04 23:17:00,149.35,149.355,149.35,149.355,10400000.0
2006-09-04 23:18:00,149.346,149.349,149.346,149.349,22400000.0
2006-09-04 23:19:00,149.338,149.345,149.332,149.345,43500000.0
2006-09-04 23:20:00,149.365,149.373,149.346,149.346,43300000.0
2006-09-04 23:21:00,149.336,149.336,149.326,149.333,47200000.0
2006-09-04 23:22:00,149.336,149.337,149.324,149.337,169199999.0
2006-09-04 23:23:00,149.34,149.352,149.34,149.349,80999999.0
2006-09-04 23:24:00,149.343,149.343,149.319,149.335,90399999.0
2006-09-04 23:25:00,149.328,149.328,149.313,149.313,25100000.0
2006-09-04 23:26:00,149.313,149.319,149.289,149.289,115800002.0
2006-09-04 23:27:00,149.298,149.308,149.298,149.307,67800001.0
2006-09-04 23:28:00,149.3,149.305,149.295,149.295,83599999.0
2006-09-04 23:29:00,149.298,149.305,149.295,149.305,105100001.0
2006-09-04 23:30:00,149.29,149.306,149.268,149.287,111800002.0
2006-09-04 23:31:00,149.289,149.289,149.28,149.28,89299999.0
2006-09-04 23:32:00,149.279,149.281,149.279,149.281,3100000.0
2006-09-04 23:33:00,149.3,149.31,149.285,149.293,117900000.0
2006-09-04 23:34:00,149.279,149.288,149.276,149.28,128599999.0
2006-09-04 23:35:00,149.283,149.283,149.269,149.277,113600000.0
2006-09-04 23:36:00,149.267,149.279,149.267,149.268,138299996.0
2006-09-04 23:37:00,149.27,149.283,149.267,149.283,75000002.0
2006-09-04 23:38:00,149.278,149.298,149.261,149.298,124600000.0
2006-09-04 23:39:00,149.316,149.318,149.313,149.318,57600001.0
2006-09-04 23:40:00,149.316,149.339,149.316,149.33,127700002.0
2006-09-04 23:41:00,149.32,149.326,149.299,149.326,23600000.0
2006-09-04 23:42:00,149.338,149.34,149.328,149.332,33700000.0
2006-09-04 23:43:00,149.33,149.33,149.33,149.33,26100000.0
2006-09-04 23:44:00,149.325,149.335,149.325,149.332,125300000.0
2006-09-04 23:45:00,149.332,149.339,149.328,149.339,52000000.0
2006-09-04 23:46:00,149.35,149.351,149.328,149.351,69599999.0
2006-09-04 23:47:00,149.349,149.359,149.347,149.358,108800003.0
2006-09-04 23:48:00,149.351,149.351,149.341,149.35,113199999.0
2006-09-04 23:49:00,149.341,149.341,149.321,149.335,86299999.0
2006-09-04 23:50:00,149.35,149.355,149.35,149.35,65300002.0
2006-09-04 23:51:00,149.313,149.331,149.313,149.323,36100000.0
2006-09-04 23:52:00,149.345,149.355,149.343,149.345,157799997.0
2006-09-04 23:53:00,149.347,149.354,149.34,149.341,52699999.0
2006-09-04 23:54:00,149.323,149.333,149.314,149.32,93100001.0
2006-09-04 23:55:00,149.322,149.329,149.31,149.313,179499999.0
2006-09-04 23:56:00,149.318,149.339,149.318,149.335,130000000.0
2006-09-04 23:57:00,149.338,149.338,149.334,149.338,73499999.0
2006-09-04 23:58:00,149.326,149.326,149.324,149.324,26999999.0
2006-09-04 23:59:00,149.327,149.332,149.3,149.327,108200000.0
2006-09-05 00:00:00,149.33,149.355,149.33,149.345,120200000.0
2006-09-05 00:01:00,149.34,149.343,149.323,149.327,195000001.0
2006-09-05 00:02:00,149.329,149.333,149.325,149.328,131300001.0
2006-09-05 00:03:00,149.335,149.335,149.325,149.325,69699999.0
2006-09-05 00:04:00,149.33,149.333,149.325,149.33,32300000.0
2006-09-05 00:05:00,149.332,149.358,149.326,149.358,167400000.0
2006-09-05 00:06:00,149.37,149.375,149.357,149.357,135499997.0
2006-09-05 00:07:00,149.352,149.367,149.349,149.365,32800000.0
2006-09-05 00:08:00,149.366,149.374,149.343,149.343,89299998.0
2006-09-05 00:09:00,149.353,149.366,149.353,149.366,61600000.0
2006-09-05 00:10:00,149.37,149.373,149.37,149.371,51999999.0
2006-09-05 00:11:00,149.352,149.368,149.352,149.359,132899997.0
2006-09-05 00:12:00,149.366,149.366,149.347,149.364,107100002.0
2006-09-05 00:13:00,149.344,149.36,149.338,149.36,68900001.0
2006-09-05 00:14:00,149.365,149.365,149.355,149.355,31200000.0
2006-09-05 00:15:00,149.362,149.382,149.362,149.366,125700001.0
2006-09-05 00:16:00,149.366,149.393,149.365,149.388,182699997.0
2006-09-05 00:17:00,149.388,149.395,149.388,149.395,126899999.0
2006-09-05 00:18:00,149.388,149.393,149.382,149.387,76799999.0
2006-09-05 00:19:00,149.39,149.396,149.383,149.383,58399999.0
2006-09-05 00:20:00,149.384,149.39,149.378,149.388,200300001.0
2006-09-05 00:21:00,149.383,149.385,149.378,149.381,95099999.0
2006-09-05 00:22:00,149.385,149.399,149.385,149.396,94799998.0
2006-09-05 00:23:00,149.4,149.4,149.393,149.393,39300000.0
2006-09-05 00:24:00,149.402,149.402,149.38,149.382,58000000.0
2006-09-05 00:25:00,149.397,149.401,149.391,149.397,55600000.0
2006-09-05 00:26:00,149.392,149.4,149.392,149.395,51600001.0
2006-09-05 00:27:00,149.394,149.406,149.394,149.406,53900000.0
2006-09-05 00:28:00,149.39,149.4,149.367,149.367,78499999.0
2006-09-05 00:29:00,149.394,149.395,149.382,149.395,54000000.0
2006-09-05 00:30:00,149.4,149.4,149.387,149.398,122900000.0
2006-09-05 00:31:00,149.396,149.408,149.392,149.402,113300002.0
2006-09-05 00:32:00,149.403,149.403,149.402,149.402,27200000.0
2006-09-05 00:33:00,149.398,149.398,149.391,149.392,67200000.0
2006-09-05 00:34:00,149.392,149.399,149.391,149.394,149900001.0
2006-09-05 00:35:00,149.378,149.401,149.373,149.401,150300000.0
2006-09-05 00:36:00,149.398,149.398,149.386,149.391,47700000.0
2006-09-05 00:37:00,149.394,149.412,149.392,149.412,77699999.0
2006-09-05 00:38:00,149.399,149.399,149.374,149.374,98699999.0
2006-09-05 00:39:00,149.377,149.384,149.376,149.38,106099998.0
2006-09-05 00:40:00,149.362,149.362,149.342,149.349,36500000.0
2006-09-05 00:41:00,149.357,149.358,149.353,149.357,51099999.0
2006-09-05 00:42:00,149.358,149.37,149.358,149.364,106099999.0
2006-09-05 00:43:00,149.369,149.375,149.362,149.368,126700001.0
2006-09-05 00:44:00,149.371,149.384,149.355,149.355,107099999.0
2006-09-05 00:45:00,149.355,149.355,149.346,149.35,140399999.0
2006-09-05 00:46:00,149.347,149.347,149.335,149.335,80500000.0
2006-09-05 00:47:00,149.346,149.352,149.34,149.34,53400000.0
2006-09-05 00:48:00,149.346,149.362,149.344,149.362,73600000.0
2006-09-05 00:49:00,149.355,149.365,149.346,149.353,71399999.0
2006-09-05 00:50:00,149.34,149.355,149.34,149.355,79700000.0
2006-09-05 00:51:00,149.352,149.352,149.337,149.347,174999999.0
2006-09-05 00:52:00,149.35,149.358,149.345,149.355,59400000.0
2006-09-05 00:53:00,149.348,149.357,149.338,149.344,126299999.0
2006-09-05 00:54:00,149.348,149.351,149.335,149.335,94399999.0
2006-09-05 00:55:00,149.32,149.32,149.301,149.307,107200000.0
2006-09-05 00:56:00,149.312,149.329,149.312,149.32,129500000.0
2006-09-05 00:57:00,149.315,149.321,149.308,149.308,61500000.0
2006-09-05 00:58:00,149.325,149.334,149.322,149.329,79100000.0
2006-09-05 00:59:00,149.324,149.329,149.31,149.321,61600000.0
2006-09-05 01:00:00,149.323,149.343,149.323,149.333,99699998.0
2006-09-05 01:01:00,149.343,149.346,149.329,149.338,83699998.0
2006-09-05 01:02:00,149.342,149.357,149.342,149.348,73100000.0
2006-09-05 01:03:00,149.335,149.348,149.33,149.332,93399999.0
2006-09-05 01:04:00,149.321,149.338,149.321,149.338,162799999.0
2006-09-05 01:05:00,149.343,149.361,149.343,149.356,37500001.0
2006-09-05 01:06:00,149.347,149.357,149.332,149.332,113999999.0
2006-09-05 01:07:00,149.334,149.337,149.316,149.332,91500000.0
2006-09-05 01:08:00,149.338,149.347,149.333,149.34,239900000.0
2006-09-05 01:09:00,149.335,149.341,149.33,149.341,52799999.0
2006-09-05 01:10:00,149.351,149.351,149.331,149.335,130400000.0
2006-09-05 01:11:00,149.336,149.34,149.33,149.331,46500001.0
2006-09-05 01:12:00,149.338,149.348,149.335,149.348,78999999.0
2006-09-05 01:13:00,149.347,149.347,149.334,149.339,64000000.0
2006-09-05 01:14:00,149.343,149.343,149.326,149.326,24800000.0
2006-09-05 01:15:00,149.335,149.335,149.327,149.328,94500001.0
2006-09-05 01:16:00,149.337,149.337,149.325,149.328,97400001.0
2006-09-05 01:17:00,149.322,149.337,149.322,149.324,110099998.0
2006-09-05 01:18:00,149.328,149.328,149.317,149.326,59700000.0
2006-09-05 01:19:00,149.322,149.323,149.279,149.289,61600000.0
2006-09-05 01:20:00,149.286,149.286,149.275,149.284,63900000.0
2006-09-05 01:21:00,149.273,149.284,149.272,149.283,114700002.0
2006-09-05 01:22:00,149.28,149.286,149.27,149.28,100899997.0
2006-09-05 01:23:00,149.287,149.287,149.257,149.267,90300000.0
2006-09-05 01:24:00,149.275,149.281,149.264,149.271,91700000.0
2006-09-05 01:25:00,149.272,149.272,149.249,149.249,161600000.0
2006-09-05 01:26:00,149.251,149.255,149.234,149.243,124299997.0
2006-09-05 01:27:00,149.253,149.261,149.253,149.253,59300001.0
2006-09-05 01:28:00,149.24,149.24,149.223,149.233,65700002.0
2006-09-05 01:29:00,149.227,149.242,149.22,149.234,95499998.0
2006-09-05 01:30:00,149.232,149.252,149.232,149.252,93399998.0
2006-09-05 01:31:00,149.252,149.26,149.251,149.255,107100000.0
2006-09-05 01:32:00,149.247,149.255,149.245,149.255,40000000.0
2006-09-05 01:33:00,149.253,149.261,149.249,149.252,232199997.0
2006-09-05 01:34:00,149.254,149.254,149.233,149.244,87800000.0
2006-09-05 01:35:00,149.252,149.252,149.239,149.252,114900001.0
2006-09-05 01:36:00,149.254,149.263,149.254,149.259,15200000.0
2006-09-05 01:37:00,149.262,149.269,149.254,149.255,55200000.0
2006-09-05 01:38:00,149.263,149.271,149.263,149.263,89599997.0
2006-09-05 01:39:00,149.263,149.272,149.256,149.265,100300000.0
2006-09-05 01:40:00,149.264,149.274,149.264,149.272,62400001.0
2006-09-05 01:41:00,149.259,149.265,149.258,149.265,43800000.0
2006-09-05 01:42:00,149.279,149.288,149.275,149.287,214700000.0
2006-09-05 01:43:00,149.287,149.307,149.287,149.302,36800000.0
2006-09-05 01:44:00,149.299,149.309,149.294,149.294,77200000.0
2006-09-05 01:45:00,149.293,149.306,149.293,149.306,116499998.0
2006-09-05 01:46:00,149.298,149.303,149.295,149.303,43099999.0
2006-09-05 01:47:00,149.302,149.309,149.289,149.289,71500001.0
2006-09-05 01:48:00,149.274,149.288,149.274,149.288,74299999.0
2006-09-05 01:49:00,149.29,149.295,149.283,149.29,81800000.0
2006-09-05 01:50:00,149.278,149.285,149.272,149.28,106599998.0
2006-09-05 01:51:00,149.278,149.281,149.266,149.273,72799999.0
2006-09-05 01:52:00,149.27,149.27,149.262,149.267,83500000.0
2006-09-05 01:53:00,149.27,149.277,149.265,149.277,171199998.0
2006-09-05 01:54:00,149.288,149.291,149.273,149.273,136000001.0
2006-09-05 01:55:00,149.283,149.284,149.268,149.275,81900000.0
2006-09-05 01:56:00,149.29,149.293,149.279,149.288,147899997.0
2006-09-05 01:57:00,149.29,149.29,149.29,149.29,37300000.0
2006-09-05 01:58:00,149.283,149.283,149.277,149.277,8800000.0
2006-09-05 01:59:00,149.263,149.27,149.245,149.253,98100001.0
2006-09-05 02:00:00,149.247,149.267,149.247,149.263,40500000.0
2006-09-05 02:01:00,149.261,149.261,149.235,149.235,93600001.0
2006-09-05 02:02:00,149.237,149.256,149.237,149.241,144100002.0
2006-09-05 02:03:00,149.243,149.243,149.201,149.204,57000000.0
2006-09-05 02:04:00,149.202,149.202,149.179,149.183,82500000.0
2006-09-05 02:05:00,149.176,149.176,149.163,149.163,103200000.0
2006-09-05 02:06:00,149.166,149.178,149.162,149.178,57800000.0
2006-09-05 02:07:00,149.187,149.187,149.17,149.175,134400000.0
2006-09-05 02:08:00,149.179,149.181,149.168,149.168,66899999.0
2006-09-05 02:09:00,149.177,149.177,149.147,149.147,98299999.0
2006-09-05 02:10:00,149.095,149.095,148.972,148.979,134899996.0
2006-09-05 02:11:00,148.963,148.963,148.886,148.902,123000001.0
2006-09-05 02:12:00,148.906,148.913,148.901,148.904,46200000.0
2006-09-05 02:13:00,148.87,148.874,148.824,148.824,127100000.0
2006-09-05 02:14:00,148.806,148.806,148.759,148.759,168100002.0
2006-09-05 02:15:00,148.765,148.769,148.742,148.747,87100000.0
2006-09-05 02:16:00,148.743,148.794,148.742,148.792,71900001.0
2006-09-05 02:17:00,148.79,148.798,148.784,148.784,55600000.0
2006-09-05 02:18:00,148.782,148.805,148.782,148.805,55700000.0
2006-09-05 02:19:00,148.797,148.812,148.797,148.811,93800000.0
2006-09-05 02:20:00,148.825,148.847,148.825,148.834,81100000.0
2006-09-05 02:21:00,148.83,148.832,148.823,148.823,64500000.0
2006-09-05 02:22:00,148.829,148.841,148.817,148.817,50400000.0
2006-09-05 02:23:00,148.818,148.838,148.817,148.827,78100000.0
2006-09-05 02:24:00,148.835,148.841,148.825,148.841,109899999.0
2006-09-05 02:25:00,148.84,148.849,148.839,148.839,105700001.0
2006-09-05 02:26:00,148.847,148.858,148.843,148.858,123399999.0
2006-09-05 02:27:00,148.853,148.853,148.829,148.83,57900000.0
2006-09-05 02:28:00,148.821,148.821,148.811,148.816,83499996.0
2006-09-05 02:29:00,148.82,148.855,148.82,148.855,127699999.0
2006-09-05 02:30:00,148.851,148.851,148.839,148.845,28200000.0
2006-09-05 02:31:00,148.851,148.851,148.798,148.799,71700000.0
2006-09-05 02:32:00,148.776,148.783,148.753,148.759,87000000.0
2006-09-05 02:33:00,148.743,148.765,148.74,148.765,69899999.0
2006-09-05 02:34:00,148.766,148.766,148.747,148.749,74800000.0
2006-09-05 02:35:00,148.751,148.755,148.723,148.731,43400000.0
2006-09-05 02:36:00,148.731,148.737,148.725,148.737,53600000.0
2006-09-05 02:37:00,148.745,148.753,148.737,148.737,56000001.0
2006-09-05 02:38:00,148.735,148.755,148.735,148.748,75200001.0
2006-09-05 02:39:00,148.743,148.748,148.743,148.748,36700000.0
2006-09-05 02:40:00,148.748,148.755,148.733,148.755,71200000.0
2006-09-05 02:41:00,148.757,148.757,148.743,148.75,138199999.0
2006-09-05 02:42:00,148.748,148.766,148.748,148.76,44100000.0
2006-09-05 02:43:00,148.754,148.759,148.753,148.753,42799999.0
2006-09-05 02:44:00,148.762,148.762,148.755,148.755,42800000.0
2006-09-05 02:45:00,148.748,148.748,148.733,148.733,172399999.0
2006-09-05 02:46:00,148.744,148.744,148.718,148.728,95500000.0
2006-09-05 02:47:00,148.73,148.73,148.695,148.72,67200000.0
2006-09-05 02:48:00,148.719,148.725,148.716,148.725,64000000.0
2006-09-05 02:49:00,148.735,148.741,148.72,148.728,86700001.0
2006-09-05 02:50:00,148.705,148.705,148.695,148.7,94000000.0
2006-09-05 02:51:00,148.69,148.71,148.687,148.71,96099997.0
2006-09-05 02:52:00,148.722,148.732,148.718,148.732,74300000.0
2006-09-05 02:53:00,148.727,148.728,148.715,148.728,48000000.0
2006-09-05 02:54:00,148.735,148.736,148.695,148.695,42399999.0
2006-09-05 02:55:00,148.7,148.703,148.651,148.654,82300002.0
2006-09-05 02:56:00,148.668,148.676,148.656,148.658,114100000.0
2006-09-05 02:57:00,148.648,148.678,148.646,148.678,26700000.0
2006-09-05 02:58:00,148.693,148.694,148.663,148.672,99500000.0
2006-09-05 02:59:00,148.66,148.668,148.653,148.653,138600001.0
2006-09-05 03:00:00,148.663,148.707,148.663,148.707,97900000.0
2006-09-05 03:01:00,148.72,148.727,148.698,148.727,80500000.0
2006-09-05 03:02:00,148.718,148.73,148.707,148.707,143500000.0
2006-09-05 03:03:00,148.697,148.697,148.687,148.688,91100001.0
2006-09-05 03:04:00,148.684,148.686,148.684,148.686,21600001.0
2006-09-05 03:05:00,148.703,148.708,148.694,148.694,120099999.0
2006-09-05 03:06:00,148.712,148.74,148.712,148.722,46000000.0
2006-09-05 03:07:00,148.715,148.725,148.715,148.721,98000000.0
2006-09-05 03:08:00,148.712,148.722,148.695,148.708,125400000.0
2006-09-05 03:09:00,148.71,148.71,148.688,148.696,58300001.0
2006-09-05 03:10:00,148.698,148.708,148.696,148.706,42300000.0
2006-09-05 03:11:00,148.713,148.72,148.7,148.72,41899999.0
2006-09-05 03:12:00,148.717,148.717,148.703,148.704,60600000.0
2006-09-05 03:13:00,148.712,148.713,148.698,148.7,78400000.0
2006-09-05 03:14:00,148.691,148.691,148.669,148.684,32400000.0
2006-09-05 03:15:00,148.701,148.709,148.701,148.709,15200000.0
2006-09-05 03:16:00,148.72,148.727,148.697,148.697,168699998.0
2006-09-05 03:17:00,148.721,148.721,148.699,148.704,31200000.0
2006-09-05 03:18:00,148.694,148.714,148.694,148.705,119899998.0
2006-09-05 03:19:00,148.7,148.711,148.697,148.707,80800000.0
2006-09-05 03:20:00,148.702,148.718,148.695,148.705,150199996.0
2006-09-05 03:21:00,148.71,148.713,148.7,148.703,80199998.0
2006-09-05 03:22:00,148.698,148.703,148.692,148.7,114300001.0
2006-09-05 03:23:00,148.691,148.692,148.685,148.69,92699999.0
2006-09-05 03:24:00,148.694,148.694,148.67,148.685,71299998.0
2006-09-05 03:25:00,148.682,148.698,148.682,148.691,107100002.0
2006-09-05 03:26:00,148.701,148.701,148.69,148.69,51200000.0
2006-09-05 03:27:00,148.707,148.722,148.707,148.72,47100000.0
2006-09-05 03:28:00,148.725,148.736,148.725,148.733,67200000.0
2006-09-05 03:29:00,148.735,148.76,148.735,148.76,74199999.0
2006-09-05 03:30:00,148.748,148.751,148.744,148.751,59199999.0
2006-09-05 03:31:00,148.737,148.745,148.735,148.745,66599997.0
2006-09-05 03:32:00,148.748,148.748,148.718,148.718,83199997.0
2006-09-05 03:33:00,148.722,148.722,148.702,148.71,107700001.0
2006-09-05 03:34:00,148.712,148.724,148.712,148.715,75100001.0
2006-09-05 03:35:00,148.721,148.721,148.721,148.721,35100000.0
2006-09-05 03:36:00,148.731,148.739,148.731,148.739,49499998.0
2006-09-05 03:37:00,148.736,148.736,148.722,148.734,95200000.0
2006-09-05 03:38:00,148.731,148.738,148.731,148.738,27200000.0
2006-09-05 03:39:00,148.753,148.753,148.743,148.746,56500000.0
2006-09-05 03:40:00,148.737,148.737,148.72,148.735,87100001.0
2006-09-05 03:41:00,148.737,148.749,148.737,148.74,61800000.0
2006-09-05 03:42:00,148.745,148.753,148.74,148.74,36600000.0
2006-09-05 03:43:00,148.742,148.747,148.738,148.738,125400002.0
2006-09-05 03:44:00,148.745,148.761,148.745,148.761,36800000.0
2006-09-05 03:45:00,148.763,148.763,148.744,148.755,62099998.0
2006-09-05 03:46:00,148.76,148.76,148.744,148.744,44799999.0
2006-09-05 03:47:00,148.754,148.765,148.742,148.75,111700000.0
2006-09-05 03:48:00,148.746,148.751,148.746,148.751,35200001.0
2006-09-05 03:49:00,148.75,148.756,148.744,148.745,52900000.0
2006-09-05 03:50:00,148.747,148.747,148.73,148.732,155199998.0
2006-09-05 03:51:00,148.728,148.728,148.717,148.717,17600000.0
2006-09-05 03:52:00,148.725,148.735,148.725,148.735,66399998.0
2006-09-05 03:53:00,148.743,148.743,148.725,148.735,63200001.0
2006-09-05 03:54:00,148.735,148.736,148.715,148.715,26300000.0
2006-09-05 03:55:00,148.715,148.715,148.699,148.713,76400001.0
2006-09-05 03:56:00,148.707,148.727,148.707,148.714,81500000.0
2006-09-05 03:57:00,148.712,148.721,148.709,148.719,44800000.0
2006-09-05 03:58:00,148.71,148.71,148.692,148.696,97199998.0
2006-09-05 03:59:00,148.697,148.717,148.697,148.717,53600000.0
2006-09-05 04:00:00,148.718,148.72,148.718,148.72,59900002.0
2006-09-05 04:01:00,148.714,148.727,148.714,148.727,49600000.0
2006-09-05 04:02:00,148.735,148.735,148.708,148.71,55200000.0
2006-09-05 04:03:00,148.722,148.736,148.722,148.723,68000002.0
2006-09-05 04:04:00,148.726,148.734,148.723,148.723,103900002.0
2006-09-05 04:05:00,148.712,148.729,148.712,148.715,26600000.0
2006-09-05 04:06:00,148.73,148.731,148.718,148.723,98999998.0
2006-09-05 04:07:00,148.729,148.731,148.717,148.719,120800000.0
2006-09-05 04:08:00,148.73,148.738,148.729,148.738,59200000.0
2006-09-05 04:09:00,148.716,148.739,148.716,148.721,108900000.0
2006-09-05 04:10:00,148.726,148.726,148.709,148.72,224499999.0
2006-09-05 04:11:00,148.719,148.729,148.716,148.716,52799999.0
2006-09-05 04:12:00,148.703,148.735,148.703,148.717,97200000.0
2006-09-05 04:13:00,148.725,148.738,148.725,148.738,55200000.0
2006-09-05 04:14:00,148.727,148.74,148.727,148.74,81500003.0
2006-09-05 04:15:00,148.738,148.738,148.732,148.732,84000001.0
2006-09-05 04:16:00,148.733,148.757,148.733,148.743,49600000.0
2006-09-05 04:17:00,148.749,148.749,148.733,148.733,55100000.0
2006-09-05 04:18:00,148.726,148.736,148.726,148.736,28800001.0
2006-09-05 04:19:00,148.744,148.749,148.735,148.739,78099998.0
2006-09-05 04:20:00,148.745,148.745,148.726,148.726,71899999.0
2006-09-05 04:21:00,148.733,148.746,148.726,148.746,96700001.0
2006-09-05 04:22:00,148.749,148.755,148.728,148.748,77900000.0
2006-09-05 04:23:00,148.746,148.746,148.729,148.738,118799999.0
2006-09-05 04:24:00,148.733,148.745,148.733,148.739,114700001.0
2006-09-05 04:25:00,148.733,148.746,148.733,148.741,75200002.0
2006-09-05 04:26:00,148.733,148.752,148.733,148.748,29200000.0
2006-09-05 04:27:00,148.75,148.75,148.735,148.75,45000000.0
2006-09-05 04:28:00,148.75,148.754,148.738,148.742,91899999.0
2006-09-05 04:29:00,148.743,148.747,148.732,148.743,63400000.0
2006-09-05 04:30:00,148.748,148.748,148.718,148.736,107500000.0
2006-09-05 04:31:00,148.74,148.745,148.731,148.74,38300000.0
2006-09-05 04:32:00,148.742,148.745,148.73,148.745,142599996.0
2006-09-05 04:33:00,148.748,148.753,148.741,148.747,71200000.0
2006-09-05 04:34:00,148.755,148.755,148.75,148.75,36400000.0
2006-09-05 04:35:00,148.745,148.779,148.745,148.779,68199999.0
2006-09-05 04:36:00,148.77,148.77,148.767,148.767,24000000.0
2006-09-05 04:37:00,148.778,148.795,148.778,148.789,43800000.0
2006-09-05 04:38:00,148.793,148.814,148.782,148.813,106999998.0
2006-09-05 04:39:00,148.826,148.832,148.818,148.818,88500000.0
2006-09-05 04:40:00,148.823,148.832,148.815,148.832,84400002.0
2006-09-05 04:41:00,148.823,148.823,148.809,148.823,27200000.0
2006-09-05 04:42:00,148.822,148.825,148.815,148.825,49500000.0
2006-09-05 04:43:00,148.829,148.834,148.809,148.817,67100000.0
2006-09-05 04:44:00,148.823,148.838,148.811,148.838,38900000.0
2006-09-05 04:45:00,148.842,148.842,148.81,148.815,141900003.0
2006-09-05 04:46:00,148.824,148.83,148.824,148.83,43099998.0
2006-09-05 04:47:00,148.831,148.836,148.819,148.835,111000002.0
2006-09-05 04:48:00,148.84,148.84,148.827,148.829,126900003.0
2006-09-05 04:49:00,148.838,148.838,148.823,148.823,124499998.0
2006-09-05 04:50:00,148.827,148.827,148.814,148.819,77800000.0
2006-09-05 04:51:00,148.82,148.82,148.798,148.808,130599997.0
2006-09-05 04:52:00,148.813,148.817,148.792,148.806,161299999.0
2006-09-05 04:53:00,148.814,148.816,148.814,148.816,90300002.0
2006-09-05 04:54:00,148.817,148.817,148.805,148.813,52000000.0
2006-09-05 04:55:00,148.821,148.83,148.817,148.817,121500001.0
2006-09-05 04:56:00,148.818,148.826,148.798,148.798,74399999.0
2006-09-05 04:57:00,148.787,148.793,148.779,148.793,52000000.0
2006-09-05 04:58:00,148.805,148.819,148.805,148.811,52999998.0
2006-09-05 04:59:00,148.809,148.823,148.809,148.819,92600000.0
2006-09-05 05:00:00,148.816,148.821,148.81,148.818,129399998.0
2006-09-05 05:01:00,148.815,148.829,148.815,148.823,67700000.0
2006-09-05 05:02:00,148.827,148.827,148.793,148.795,105500000.0
2006-09-05 05:03:00,148.8,148.805,148.785,148.801,39100000.0
2006-09-05 05:04:00,148.805,148.813,148.805,148.81,171400003.0
2006-09-05 05:05:00,148.812,148.824,148.812,148.824,47800000.0
2006-09-05 05:06:00,148.818,148.828,148.812,148.821,74699999.0
2006-09-05 05:07:00,148.816,148.816,148.805,148.805,104799999.0
2006-09-05 05:08:00,148.801,148.815,148.8,148.815,46200001.0
2006-09-05 05:09:00,148.822,148.822,148.806,148.809,117100002.0
2006-09-05 05:10:00,148.805,148.815,148.805,148.809,53400000.0
2006-09-05 05:11:00,148.815,148.816,148.805,148.805,180999999.0
2006-09-05 05:12:00,148.803,148.803,148.793,148.8,101500001.0
2006-09-05 05:13:00,148.82,148.824,148.817,148.822,23200000.0
2006-09-05 05:14:00,148.822,148.822,148.81,148.81,76000001.0
2006-09-05 05:15:00,148.815,148.815,148.81,148.81,5700000.0
2006-09-05 05:16:00,148.806,148.812,148.798,148.812,68000000.0
2006-09-05 05:17:00,148.807,148.814,148.803,148.803,51500000.0
2006-09-05 05:18:00,148.813,148.818,148.805,148.817,131700000.0
2006-09-05 05:19:00,148.815,148.829,148.815,148.827,89499998.0
2006-09-05 05:20:00,148.828,148.828,148.814,148.814,57000000.0
2006-09-05 05:21:00,148.811,148.832,148.811,148.811,163000001.0
2006-09-05 05:22:00,148.822,148.839,148.822,148.839,129499998.0
2006-09-05 05:23:00,148.839,148.86,148.834,148.84,131299999.0
2006-09-05 05:24:00,148.837,148.84,148.835,148.84,22500000.0
2006-09-05 05:25:00,148.838,148.838,148.812,148.82,51800000.0
2006-09-05 05:26:00,148.808,148.813,148.799,148.799,73300000.0
2006-09-05 05:27:00,148.816,148.816,148.803,148.811,120199998.0
2006-09-05 05:28:00,148.816,148.819,148.816,148.819,85299999.0
2006-09-05 05:29:00,148.818,148.832,148.805,148.832,85200000.0
2006-09-05 05:30:00,148.828,148.832,148.815,148.815,126699999.0
2006-09-05 05:31:00,148.806,148.817,148.805,148.806,75299999.0
2006-09-05 05:32:00,148.81,148.81,148.802,148.802,25300000.0
2006-09-05 05:33:00,148.818,148.818,148.809,148.818,81800000.0
2006-09-05 05:34:00,148.82,148.831,148.815,148.82,40400000.0
2006-09-05 05:35:00,148.825,148.832,148.81,148.832,88699999.0
2006-09-05 05:36:00,148.832,148.832,148.817,148.832,76700001.0
2006-09-05 05:37:00,148.825,148.849,148.817,148.838,119999998.0
2006-09-05 05:38:00,148.837,148.84,148.834,148.838,45300000.0
2006-09-05 05:39:00,148.836,148.836,148.824,148.83,63800000.0
2006-09-05 05:40:00,148.84,148.851,148.828,148.851,117500001.0
2006-09-05 05:41:00,148.861,148.861,148.847,148.854,111699997.0
2006-09-05 05:42:00,148.863,148.877,148.862,148.862,102099998.0
2006-09-05 05:43:00,148.845,148.848,148.825,148.825,97499999.0
2006-09-05 05:44:00,148.817,148.833,148.815,148.815,89499999.0
2006-09-05 05:45:00,148.813,148.835,148.812,148.835,59000000.0
2006-09-05 05:46:00,148.826,148.826,148.81,148.81,41499999.0
2006-09-05 05:47:00,148.803,148.832,148.803,148.832,42000000.0
2006-09-05 05:48:00,148.841,148.847,148.823,148.825,110800002.0
2006-09-05 05:49:00,148.83,148.835,148.818,148.819,103200000.0
2006-09-05 05:50:00,148.818,148.818,148.812,148.813,17600000.0
2006-09-05 05:51:00,148.82,148.82,148.806,148.817,48800000.0
2006-09-05 05:52:00,148.815,148.828,148.815,148.825,98900000.0
2006-09-05 05:53:00,148.823,148.834,148.811,148.819,74300000.0
2006-09-05 05:54:00,148.817,148.825,148.815,148.825,62400000.0
2006-09-05 05:55:00,148.826,148.832,148.811,148.832,86300000.0
2006-09-05 05:56:00,148.828,148.837,148.821,148.836,66200000.0
2006-09-05 05:57:00,148.832,148.838,148.826,148.837,101400000.0
2006-09-05 05:58:00,148.828,148.837,148.815,148.83,169600001.0
2006-09-05 05:59:00,148.827,148.84,148.823,148.823,194199998.0
2006-09-05 06:00:00,148.817,148.827,148.799,148.81,123300001.0
2006-09-05 06:01:00,148.798,148.798,148.772,148.784,41200000.0
2006-09-05 06:02:00,148.788,148.788,148.765,148.765,40000000.0
2006-09-05 06:03:00,148.773,148.775,148.745,148.745,92600000.0
2006-09-05 06:04:00,148.77,148.771,148.758,148.766,162700000.0
2006-09-05 06:05:00,148.762,148.767,148.744,148.755,153800001.0
2006-09-05 06:06:00,148.752,148.762,148.743,148.743,156200000.0
2006-09-05 06:07:00,148.733,148.759,148.726,148.754,115400001.0
2006-09-05 06:08:00,148.763,148.763,148.726,148.734,98500000.0
2006-09-05 06:09:00,148.732,148.749,148.732,148.74,79600001.0
2006-09-05 06:10:00,148.73,148.736,148.715,148.728,98600000.0
2006-09-05 06:11:00,148.726,148.727,148.71,148.727,89800001.0
2006-09-05 06:12:00,148.721,148.721,148.706,148.709,29300000.0
2006-09-05 06:13:00,148.707,148.714,148.697,148.697,118300002.0
2006-09-05 06:14:00,148.702,148.707,148.683,148.683,129599998.0
2006-09-05 06:15:00,148.687,148.687,148.671,148.671,24500000.0
2006-09-05 06:16:00,148.676,148.678,148.661,148.671,75100001.0
2006-09-05 06:17:00,148.672,148.692,148.672,148.692,35200001.0
2006-09-05 06:18:00,148.689,148.699,148.689,148.692,90400001.0
2006-09-05 06:19:00,148.697,148.71,148.685,148.71,155300000.0
2006-09-05 06:20:00,148.704,148.707,148.69,148.701,35200000.0
2006-09-05 06:21:00,148.693,148.693,148.687,148.687,10100000.0
2006-09-05 06:22:00,148.68,148.697,148.68,148.69,73500000.0
2006-09-05 06:23:00,148.697,148.697,148.677,148.688,232099996.0
2006-09-05 06:24:00,148.694,148.696,148.694,148.696,29599999.0
2006-09-05 06:25:00,148.694,148.694,148.662,148.669,52800000.0
2006-09-05 06:26:00,148.658,148.658,148.633,148.654,79800000.0
2006-09-05 06:27:00,148.66,148.66,148.636,148.636,66799999.0
2006-09-05 06:28:00,148.625,148.658,148.614,148.637,114800000.0
2006-09-05 06:29:00,148.635,148.635,148.625,148.625,13300000.0
2006-09-05 06:30:00,148.619,148.64,148.602,148.64,190899996.0
2006-09-05 06:31:00,148.651,148.654,148.65,148.65,114600002.0
2006-09-05 06:32:00,148.646,148.647,148.635,148.645,91000000.0
2006-09-05 06:33:00,148.653,148.676,148.653,148.676,53800000.0
2006-09-05 06:34:00,148.675,148.684,148.67,148.67,77799998.0
2006-09-05 06:35:00,148.673,148.682,148.673,148.678,29200000.0
2006-09-05 06:36:00,148.678,148.678,148.671,148.678,50099999.0
2006-09-05 06:37:00,148.668,148.67,148.657,148.657,85100000.0
2006-09-05 06:38:00,148.665,148.665,148.652,148.658,47700001.0
2006-09-05 06:39:00,148.652,148.659,148.635,148.635,35200000.0
2006-09-05 06:40:00,148.617,148.648,148.617,148.633,135899997.0
2006-09-05 06:41:00,148.629,148.63,148.625,148.63,121200002.0
2006-09-05 06:42:00,148.627,148.633,148.619,148.628,46900000.0
2006-09-05 06:43:00,148.634,148.653,148.634,148.646,123000001.0
2006-09-05 06:44:00,148.659,148.661,148.646,148.658,132499997.0
2006-09-05 06:45:00,148.653,148.67,148.647,148.67,33600000.0
2006-09-05 06:46:00,148.662,148.662,148.642,148.642,68800000.0
2006-09-05 06:47:00,148.647,148.659,148.643,148.653,84399999.0
2006-09-05 06:48:00,148.652,148.663,148.65,148.661,97499999.0
2006-09-05 06:49:00,148.666,148.669,148.645,148.645,107900000.0
2006-09-05 06:50:00,148.642,148.658,148.642,148.653,64200000.0
2006-09-05 06:51:00,148.653,148.656,148.643,148.649,104400001.0
2006-09-05 06:52:00,148.646,148.648,148.63,148.63,69099999.0
2006-09-05 06:53:00,148.632,148.643,148.631,148.64,59200000.0
2006-09-05 06:54:00,148.642,148.674,148.632,148.665,129400001.0
2006-09-05 06:55:00,148.665,148.679,148.66,148.66,53900000.0
2006-09-05 06:56:00,148.673,148.675,148.652,148.675,128100000.0
2006-09-05 06:57:00,148.671,148.678,148.664,148.678,146800001.0
2006-09-05 06:58:00,148.681,148.689,148.675,148.685,92500001.0
2006-09-05 06:59:00,148.678,148.678,148.652,148.66,77500000.0
2006-09-05 07:00:00,148.661,148.665,148.646,148.652,144300002.0
2006-09-05 07:01:00,148.643,148.655,148.643,148.65,94600001.0
2006-09-05 07:02:00,148.648,148.661,148.64,148.655,97899999.0
2006-09-05 07:03:00,148.66,148.667,148.65,148.667,83900000.0
2006-09-05 07:04:00,148.667,148.673,148.656,148.673,106699998.0
2006-09-05 07:05:00,148.65,148.661,148.638,148.638,50200001.0
2006-09-05 07:06:00,148.641,148.65,148.641,148.647,126099999.0
2006-09-05 07:07:00,148.649,148.649,148.642,148.645,27200000.0
2006-09-05 07:08:00,148.655,148.664,148.647,148.656,130600001.0
2006-09-05 07:09:00,148.655,148.664,148.644,148.649,72800000.0
2006-09-05 07:10:00,148.65,148.668,148.65,148.666,50699999.0
2006-09-05 07:11:00,148.657,148.662,148.65,148.66,180299999.0
2006-09-05 07:12:00,148.655,148.656,148.643,148.656,71200000.0
2006-09-05 07:13:00,148.662,148.667,148.662,148.663,58900000.0
2006-09-05 07:14:00,148.655,148.671,148.655,148.668,86100000.0
2006-09-05 07:15:00,148.664,148.671,148.662,148.663,152599998.0
2006-09-05 07:16:00,148.669,148.691,148.669,148.675,70700001.0
2006-09-05 07:17:00,148.665,148.677,148.657,148.677,94300002.0
2006-09-05 07:18:00,148.664,148.675,148.664,148.665,101900001.0
2006-09-05 07:19:00,148.674,148.7,148.674,148.7,111400002.0
2006-09-05 07:20:00,148.69,148.722,148.688,148.71,115099999.0
2006-09-05 07:21:00,148.712,148.712,148.706,148.711,38400000.0
2006-09-05 07:22:00,148.727,148.771,148.727,148.77,86500000.0
2006-09-05 07:23:00,148.792,148.801,148.784,148.801,97100001.0
2006-09-05 07:24:00,148.808,148.812,148.799,148.806,102000001.0
2006-09-05 07:25:00,148.808,148.838,148.803,148.838,86200002.0
2006-09-05 07:26:00,148.843,148.852,148.834,148.844,116299997.0
2006-09-05 07:27:00,148.843,148.846,148.83,148.83,92300001.0
2006-09-05 07:28:00,148.85,148.855,148.841,148.855,107800000.0
2006-09-05 07:29:00,148.862,148.864,148.842,148.849,117499999.0
2006-09-05 07:30:00,148.855,148.873,148.855,148.873,10600000.0
2006-09-05 07:31:00,148.874,148.886,148.87,148.886,68800000.0
2006-09-05 07:32:00,148.886,148.895,148.879,148.895,119599999.0
2006-09-05 07:33:00,148.904,148.913,148.897,148.898,86699999.0
2006-09-05 07:34:00,148.901,148.902,148.886,148.902,135100001.0
2006-09-05 07:35:00,148.9,148.901,148.88,148.88,121999995.0
2006-09-05 07:36:00,148.874,148.893,148.874,148.889,104400000.0
2006-09-05 07:37:00,148.888,148.897,148.872,148.872,71200000.0
2006-09-05 07:38:00,148.885,148.892,148.879,148.892,131499999.0
2006-09-05 07:39:00,148.885,148.895,148.882,148.89,125200000.0
2006-09-05 07:40:00,148.875,148.885,148.873,148.873,87200000.0
2006-09-05 07:41:00,148.863,148.886,148.863,148.878,169800000.0
2006-09-05 07:42:00,148.895,148.913,148.895,148.909,112200000.0
2006-09-05 07:43:00,148.906,148.918,148.893,148.918,114900001.0
2006-09-05 07:44:00,148.922,148.923,148.906,148.921,116199998.0
2006-09-05 07:45:00,148.915,148.929,148.908,148.927,114899998.0
2006-09-05 07:46:00,148.914,148.914,148.898,148.903,58400000.0
2006-09-05 07:47:00,148.894,148.899,148.875,148.895,95099999.0
2006-09-05 07:48:00,148.887,148.889,148.871,148.871,106800003.0
2006-09-05 07:49:00,148.877,148.891,148.877,148.885,54399999.0
2006-09-05 07:50:00,148.89,148.89,148.872,148.884,85599998.0
2006-09-05 07:51:00,148.871,148.871,148.848,148.849,32200000.0
2006-09-05 07:52:00,148.836,148.841,148.832,148.839,70299999.0
2006-09-05 07:53:00,148.842,148.851,148.823,148.835,92299999.0
2006-09-05 07:54:00,148.81,148.81,148.802,148.802,29599999.0
2006-09-05 07:55:00,148.793,148.804,148.792,148.796,117200000.0
2006-09-05 07:56:00,148.793,148.793,148.779,148.779,82300000.0
2006-09-05 07:57:00,148.795,148.798,148.788,148.788,71899998.0
2006-09-05 07:58:00,148.812,148.815,148.794,148.794,72599999.0
2006-09-05 07:59:00,148.788,148.793,148.783,148.793,55500000.0
2006-09-05 08:00:00,148.794,148.797,148.78,148.796,45000000.0
2006-09-05 08:01:00,148.794,148.796,148.786,148.79,139999999.0
2006-09-05 08:02:00,148.783,148.789,148.773,148.78,151800002.0
2006-09-05 08:03:00,148.784,148.795,148.784,148.79,175799999.0
2006-09-05 08:04:00,148.805,148.805,148.795,148.798,90900000.0
2006-09-05 08:05:00,148.782,148.79,148.76,148.76,91000000.0
2006-09-05 08:06:00,148.769,148.772,148.756,148.772,71400000.0
2006-09-05 08:07:00,148.762,148.764,148.733,148.733,135699998.0
2006-09-05 08:08:00,148.737,148.753,148.737,148.753,40700000.0
2006-09-05 08:09:00,148.756,148.756,148.743,148.743,117399999.0
2006-09-05 08:10:00,148.745,148.745,148.735,148.735,12800000.0
2006-09-05 08:11:00,148.739,148.739,148.727,148.737,167699997.0
2006-09-05 08:12:00,148.742,148.751,148.742,148.745,117200002.0
2006-09-05 08:13:00,148.746,148.767,148.736,148.736,121599999.0
2006-09-05 08:14:00,148.723,148.728,148.705,148.711,52800000.0
2006-09-05 08:15:00,148.695,148.703,148.69,148.701,51500000.0
2006-09-05 08:16:00,148.705,148.721,148.705,148.71,88799999.0
2006-09-05 08:17:00,148.689,148.689,148.681,148.681,16900000.0
2006-09-05 08:18:00,148.659,148.686,148.659,148.681,67800000.0
2006-09-05 08:19:00,148.692,148.724,148.692,148.721,54299998.0
2006-09-05 08:20:00,148.723,148.726,148.715,148.715,126099999.0
2006-09-05 08:21:00,148.717,148.737,148.713,148.713,123099999.0
2006-09-05 08:22:00,148.705,148.712,148.698,148.7,136200000.0
2006-09-05 08:23:00,148.694,148.703,148.694,148.701,102399998.0
2006-09-05 08:24:00,148.691,148.695,148.683,148.695,189100002.0
2006-09-05 08:25:00,148.69,148.69,148.673,148.69,99900000.0
2006-09-05 08:26:00,148.693,148.701,148.687,148.691,146599999.0
2006-09-05 08:27:00,148.693,148.693,148.639,148.639,112800002.0
2006-09-05 08:28:00,148.659,148.704,148.659,148.69,107900000.0
2006-09-05 08:29:00,148.692,148.706,148.692,148.706,76000000.0
2006-09-05 08:30:00,148.716,148.745,148.716,148.726,93999999.0
2006-09-05 08:31:00,148.728,148.758,148.728,148.74,96200000.0
2006-09-05 08:32:00,148.731,148.738,148.717,148.717,58399999.0
2006-09-05 08:33:00,148.707,148.714,148.702,148.702,72699999.0
2006-09-05 08:34:00,148.691,148.712,148.691,148.699,85399999.0
2006-09-05 08:35:00,148.686,148.703,148.681,148.695,80500000.0
2006-09-05 08:36:00,148.701,148.74,148.695,148.74,105999999.0
2006-09-05 08:37:00,148.754,148.755,148.73,148.755,158199998.0
2006-09-05 08:38:00,148.752,148.755,148.743,148.748,106199999.0
2006-09-05 08:39:00,148.754,148.765,148.748,148.749,61000000.0
2006-09-05 08:40:00,148.753,148.769,148.737,148.769,113499999.0
2006-09-05 08:41:00,148.755,148.78,148.755,148.76,167800001.0
2006-09-05 08:42:00,148.761,148.77,148.754,148.758,67200002.0
2006-09-05 08:43:00,148.754,148.783,148.754,148.783,77600000.0
2006-09-05 08:44:00,148.786,148.786,148.77,148.77,98000000.0
2006-09-05 08:45:00,148.77,148.77,148.755,148.76,57600001.0
2006-09-05 08:46:00,148.755,148.765,148.755,148.764,56000000.0
2006-09-05 08:47:00,148.752,148.753,148.752,148.753,31700001.0
2006-09-05 08:48:00,148.745,148.745,148.724,148.725,148499998.0
2006-09-05 08:49:00,148.713,148.735,148.713,148.735,95500000.0
2006-09-05 08:50:00,148.733,148.733,148.673,148.673,71600001.0
2006-09-05 08:51:00,148.67,148.67,148.652,148.667,45600000.0
2006-09-05 08:52:00,148.664,148.688,148.664,148.688,91100000.0
2006-09-05 08:53:00,148.68,148.7,148.68,148.693,34700000.0
2006-09-05 08:54:00,148.688,148.695,148.678,148.689,139100002.0
2006-09-05 08:55:00,148.686,148.686,148.659,148.674,54700000.0
2006-09-05 08:56:00,148.687,148.687,148.658,148.659,114700002.0
2006-09-05 08:57:00,148.663,148.668,148.657,148.668,209099998.0
2006-09-05 08:58:00,148.677,148.683,148.66,148.66,143500002.0
2006-09-05 08:59:00,148.654,148.654,148.638,148.653,103699999.0
2006-09-05 09:00:00,148.655,148.67,148.653,148.653,68800000.0
2006-09-05 09:01:00,148.65,148.659,148.647,148.652,39600000.0
2006-09-05 09:02:00,148.659,148.675,148.654,148.657,74999998.0
2006-09-05 09:03:00,148.651,148.655,148.646,148.655,97599998.0
2006-09-05 09:04:00,148.652,148.653,148.619,148.629,71099998.0
2006-09-05 09:05:00,148.623,148.623,148.557,148.558,83100000.0
2006-09-05 09:06:00,148.55,148.572,148.549,148.567,68100000.0
2006-09-05 09:07:00,148.562,148.568,148.548,148.551,85600000.0
2006-09-05 09:08:00,148.562,148.568,148.507,148.516,116600000.0
2006-09-05 09:09:00,148.506,148.53,148.498,148.518,57200000.0
2006-09-05 09:10:00,148.501,148.535,148.501,148.535,74800001.0
2006-09-05 09:11:00,148.523,148.535,148.512,148.529,142800003.0
2006-09-05 09:12:00,148.522,148.524,148.509,148.512,218199997.0
2006-09-05 09:13:00,148.512,148.513,148.505,148.505,50400000.0
2006-09-05 09:14:00,148.491,148.491,148.423,148.445,158000001.0
2006-09-05 09:15:00,148.428,148.428,148.4,148.403,161499999.0
2006-09-05 09:16:00,148.404,148.413,148.394,148.412,71400000.0
2006-09-05 09:17:00,148.422,148.422,148.408,148.41,42800000.0
2006-09-05 09:18:00,148.407,148.42,148.402,148.414,146499997.0
2006-09-05 09:19:00,148.398,148.398,148.388,148.391,45100000.0
2006-09-05 09:20:00,148.375,148.399,148.374,148.388,96299999.0
2006-09-05 09:21:00,148.393,148.393,148.378,148.38,64699999.0
2006-09-05 09:22:00,148.395,148.41,148.394,148.4,88999999.0
2006-09-05 09:23:00,148.402,148.402,148.37,148.37,116400001.0
2006-09-05 09:24:00,148.37,148.37,148.333,148.336,81300000.0
2006-09-05 09:25:00,148.335,148.351,148.322,148.322,116399998.0
2006-09-05 09:26:00,148.298,148.298,148.255,148.259,118200000.0
2006-09-05 09:27:00,148.273,148.273,148.239,148.242,64500000.0
2006-09-05 09:28:00,148.262,148.281,148.251,148.281,65700001.0
2006-09-05 09:29:00,148.294,148.294,148.291,148.291,37000000.0
2006-09-05 09:30:00,148.312,148.336,148.308,148.32,136700001.0
2006-09-05 09:31:00,148.317,148.332,148.317,148.332,83400000.0
2006-09-05 09:32:00,148.323,148.337,148.323,148.332,60700000.0
2006-09-05 09:33:00,148.328,148.335,148.318,148.327,86000000.0
2006-09-05 09:34:00,148.322,148.322,148.291,148.291,147800001.0
2006-09-05 09:35:00,148.28,148.28,148.266,148.273,75399999.0
2006-09-05 09:36:00,148.279,148.29,148.273,148.287,133900004.0
2006-09-05 09:37:00,148.265,148.272,148.265,148.272,44800000.0
2006-09-05 09:38:00,148.255,148.255,148.242,148.248,71600000.0
2006-09-05 09:39:00,148.252,148.254,148.239,148.24,170899998.0
2006-09-05 09:40:00,148.255,148.273,148.255,148.265,118200001.0
2006-09-05 09:41:00,148.277,148.297,148.277,148.288,67899998.0
2006-09-05 09:42:00,148.292,148.292,148.272,148.291,78099999.0
2006-09-05 09:43:00,148.281,148.3,148.281,148.3,118700000.0
2006-09-05 09:44:00,148.324,148.34,148.32,148.34,165299999.0
2006-09-05 09:45:00,148.345,148.362,148.345,148.362,57399999.0
2006-09-05 09:46:00,148.373,148.38,148.367,148.378,80899999.0
2006-09-05 09:47:00,148.374,148.374,148.35,148.35,63099997.0
2006-09-05 09:48:00,148.35,148.352,148.34,148.349,115000001.0
2006-09-05 09:49:00,148.357,148.364,148.348,148.361,82300001.0
2006-09-05 09:50:00,148.37,148.404,148.37,148.404,86800000.0
2006-09-05 09:51:00,148.407,148.407,148.391,148.4,78000000.0
2006-09-05 09:52:00,148.395,148.395,148.359,148.359,44000000.0
2006-09-05 09:53:00,148.357,148.377,148.355,148.377,97600000.0
2006-09-05 09:54:00,148.365,148.365,148.358,148.363,62800000.0
2006-09-05 09:55:00,148.364,148.378,148.36,148.368,42900000.0
2006-09-05 09:56:00,148.363,148.37,148.342,148.344,104400000.0
2006-09-05 09:57:00,148.35,148.358,148.34,148.349,123599996.0
2006-09-05 09:58:00,148.354,148.357,148.339,148.353,122300000.0
2006-09-05 09:59:00,148.346,148.346,148.336,148.339,83999999.0
2006-09-05 10:00:00,148.337,148.337,148.312,148.312,81800001.0
2006-09-05 10:01:00,148.306,148.306,148.289,148.303,91199998.0
2006-09-05 10:02:00,148.296,148.297,148.265,148.265,63699999.0
2006-09-05 10:03:00,148.25,148.288,148.25,148.288,62100000.0
2006-09-05 10:04:00,148.311,148.312,148.307,148.31,31400000.0
2006-09-05 10:05:00,148.31,148.317,148.29,148.3,87300000.0
2006-09-05 10:06:00,148.298,148.317,148.297,148.315,58200000.0
2006-09-05 10:07:00,148.322,148.332,148.322,148.324,116500002.0
2006-09-05 10:08:00,148.327,148.334,148.3,148.308,79200000.0
2006-09-05 10:09:00,148.317,148.321,148.303,148.32,83300000.0
2006-09-05 10:10:00,148.323,148.323,148.294,148.31,49300001.0
2006-09-05 10:11:00,148.322,148.335,148.312,148.325,121200000.0
2006-09-05 10:12:00,148.335,148.339,148.329,148.336,69900000.0
2006-09-05 10:13:00,148.342,148.348,148.33,148.336,96500000.0
2006-09-05 10:14:00,148.346,148.346,148.333,148.339,121499998.0
2006-09-05 10:15:00,148.333,148.334,148.3,148.3,137300002.0
2006-09-05 10:16:00,148.301,148.318,148.301,148.309,123400000.0
2006-09-05 10:17:00,148.308,148.315,148.302,148.31,119400000.0
2006-09-05 10:18:00,148.289,148.301,148.278,148.287,121700002.0
2006-09-05 10:19:00,148.268,148.297,148.268,148.297,60400000.0
2006-09-05 10:20:00,148.299,148.302,148.289,148.297,104200000.0
2006-09-05 10:21:00,148.288,148.291,148.269,148.284,87699998.0
2006-09-05 10:22:00,148.275,148.283,148.264,148.283,195100001.0
2006-09-05 10:23:00,148.282,148.297,148.282,148.29,123799998.0
2006-09-05 10:24:00,148.302,148.318,148.299,148.307,96700001.0
2006-09-05 10:25:00,148.319,148.333,148.319,148.327,142599998.0
2006-09-05 10:26:00,148.325,148.33,148.314,148.314,77500000.0
2006-09-05 10:27:00,148.319,148.33,148.314,148.33,55000001.0
2006-09-05 10:28:00,148.33,148.339,148.32,148.337,153400002.0
2006-09-05 10:29:00,148.336,148.336,148.322,148.333,135899998.0
2006-09-05 10:30:00,148.333,148.346,148.32,148.346,110599998.0
2006-09-05 10:31:00,148.35,148.355,148.339,148.345,151099999.0
2006-09-05 10:32:00,148.333,148.361,148.333,148.351,211599997.0
2006-09-05 10:33:00,148.34,148.358,148.34,148.357,91000000.0
2006-09-05 10:34:00,148.354,148.371,148.347,148.371,119600003.0
2006-09-05 10:35:00,148.379,148.392,148.375,148.391,111199998.0
2006-09-05 10:36:00,148.388,148.401,148.381,148.381,108000001.0
2006-09-05 10:37:00,148.388,148.396,148.369,148.369,136299999.0
2006-09-05 10:38:00,148.373,148.389,148.373,148.385,35000000.0
2006-09-05 10:39:00,148.39,148.392,148.371,148.392,80500000.0
2006-09-05 10:40:00,148.392,148.392,148.373,148.379,97400000.0
2006-09-05 10:41:00,148.373,148.406,148.373,148.406,34700000.0
2006-09-05 10:42:00,148.404,148.404,148.39,148.399,93799998.0
2006-09-05 10:43:00,148.409,148.424,148.4,148.422,137200000.0
2006-09-05 10:44:00,148.434,148.445,148.428,148.438,86399999.0
2006-09-05 10:45:00,148.442,148.442,148.425,148.431,105700000.0
2006-09-05 10:46:00,148.435,148.466,148.435,148.466,138600001.0
2006-09-05 10:47:00,148.477,148.479,148.452,148.466,99700000.0
2006-09-05 10:48:00,148.449,148.465,148.449,148.465,63600000.0
2006-09-05 10:49:00,148.468,148.47,148.46,148.469,48800000.0
2006-09-05 10:50:00,148.465,148.465,148.443,148.457,82700000.0
2006-09-05 10:51:00,148.458,148.458,148.433,148.451,90799998.0
2006-09-05 10:52:00,148.446,148.451,148.435,148.435,93600001.0
2006-09-05 10:53:00,148.436,148.436,148.422,148.427,56000000.0
2006-09-05 10:54:00,148.433,148.433,148.414,148.417,141799998.0
2006-09-05 10:55:00,148.421,148.433,148.421,148.422,191100002.0
2006-09-05 10:56:00,148.437,148.458,148.437,148.452,29400000.0
2006-09-05 10:57:00,148.45,148.45,148.445,148.45,84599999.0
2006-09-05 10:58:00,148.451,148.458,148.451,148.455,31500000.0
2006-09-05 10:59:00,148.458,148.476,148.448,148.467,146999999.0
2006-09-05 11:00:00,148.473,148.52,148.468,148.513,137199998.0
2006-09-05 11:01:00,148.503,148.515,148.503,148.515,106000000.0
2006-09-05 11:02:00,148.503,148.516,148.499,148.505,52500000.0
2006-09-05 11:03:00,148.502,148.51,148.494,148.494,29600000.0
2006-09-05 11:04:00,148.488,148.488,148.477,148.482,46400000.0
2006-09-05 11:05:00,148.498,148.498,148.49,148.498,42700000.0
2006-09-05 11:06:00,148.502,148.503,148.495,148.503,40900000.0
2006-09-05 11:07:00,148.506,148.542,148.506,148.542,53499999.0
2006-09-05 11:08:00,148.539,148.563,148.527,148.563,125300001.0
2006-09-05 11:09:00,148.582,148.591,148.578,148.581,61799999.0
2006-09-05 11:10:00,148.589,148.616,148.589,148.609,72700001.0
2006-09-05 11:11:00,148.613,148.613,148.596,148.6,154299999.0
2006-09-05 11:12:00,148.595,148.614,148.587,148.614,107000001.0
2006-09-05 11:13:00,148.621,148.63,148.621,148.628,125200003.0
2006-09-05 11:14:00,148.622,148.642,148.622,148.642,112599999.0
2006-09-05 11:15:00,148.64,148.685,148.64,148.685,63400000.0
2006-09-05 11:16:00,148.69,148.712,148.69,148.7,35800000.0
2006-09-05 11:17:00,148.71,148.726,148.708,148.726,85800000.0
2006-09-05 11:18:00,148.728,148.73,148.708,148.718,142999999.0
2006-09-05 11:19:00,148.706,148.706,148.686,148.686,99700000.0
2006-09-05 11:20:00,148.678,148.692,148.675,148.675,74500000.0
2006-09-05 11:21:00,148.676,148.683,148.668,148.677,94799999.0
2006-09-05 11:22:00,148.67,148.681,148.664,148.675,100399999.0
2006-09-05 11:23:00,148.663,148.686,148.663,148.673,86400001.0
2006-09-05 11:24:00,148.67,148.67,148.654,148.656,82600000.0
2006-09-05 11:25:00,148.657,148.666,148.648,148.66,75000000.0
2006-09-05 11:26:00,148.659,148.659,148.638,148.655,55200000.0
2006-09-05 11:27:00,148.653,148.653,148.631,148.64,68400001.0
2006-09-05 11:28:00,148.635,148.635,148.61,148.61,117000004.0
2006-09-05 11:29:00,148.61,148.61,148.585,148.586,81699999.0
2006-09-05 11:30:00,148.581,148.582,148.552,148.552,89600001.0
2006-09-05 11:31:00,148.54,148.553,148.539,148.543,104800001.0
2006-09-05 11:32:00,148.536,148.536,148.507,148.507,73800000.0
2006-09-05 11:33:00,148.508,148.517,148.507,148.517,77799998.0
2006-09-05 11:34:00,148.53,148.539,148.522,148.522,87699999.0
2006-09-05 11:35:00,148.518,148.525,148.501,148.501,179399999.0
2006-09-05 11:36:00,148.51,148.51,148.49,148.5,80599999.0
2006-09-05 11:37:00,148.503,148.513,148.496,148.513,38400000.0
2006-09-05 11:38:00,148.522,148.524,148.508,148.511,44000000.0
2006-09-05 11:39:00,148.504,148.519,148.499,148.515,241000001.0
2006-09-05 11:40:00,148.51,148.518,148.506,148.513,50700001.0
2006-09-05 11:41:00,148.511,148.525,148.508,148.52,76899999.0
2006-09-05 11:42:00,148.523,148.547,148.523,148.547,99900002.0
2006-09-05 11:43:00,148.549,148.549,148.525,148.53,70800000.0
2006-09-05 11:44:00,148.54,148.549,148.534,148.548,75000000.0
2006-09-05 11:45:00,148.544,148.544,148.512,148.52,115200000.0
2006-09-05 11:46:00,148.517,148.527,148.516,148.516,101499999.0
2006-09-05 11:47:00,148.516,148.525,148.506,148.506,83999999.0
2006-09-05 11:48:00,148.512,148.519,148.508,148.512,94099999.0
2006-09-05 11:49:00,148.509,148.54,148.509,148.54,152700000.0
2006-09-05 11:50:00,148.542,148.563,148.542,148.56,75000001.0
2006-09-05 11:51:00,148.574,148.579,148.568,148.57,55099999.0
2006-09-05 11:52:00,148.557,148.57,148.557,148.565,160600002.0
2006-09-05 11:53:00,148.566,148.569,148.561,148.569,89299999.0
2006-09-05 11:54:00,148.574,148.592,148.566,148.592,113300000.0
2006-09-05 11:55:00,148.607,148.607,148.59,148.59,73599999.0
2006-09-05 11:56:00,148.593,148.6,148.589,148.597,69499999.0
2006-09-05 11:57:00,148.601,148.617,148.601,148.617,122400002.0
2006-09-05 11:58:00,148.624,148.645,148.624,148.645,24000000.0
2006-09-05 11:59:00,148.65,148.654,148.641,148.653,143999999.0
2006-09-05 12:00:00,148.65,148.653,148.637,148.64,62899999.0
2006-09-05 12:01:00,148.64,148.64,148.626,148.629,96700000.0
2006-09-05 12:02:00,148.632,148.642,148.628,148.629,43100000.0
2006-09-05 12:03:00,148.632,148.645,148.632,148.642,112500002.0
2006-09-05 12:04:00,148.648,148.648,148.643,148.647,97400000.0
2006-09-05 12:05:00,148.638,148.641,148.63,148.638,185299999.0
2006-09-05 12:06:00,148.637,148.641,148.628,148.632,112399999.0
2006-09-05 12:07:00,148.628,148.639,148.628,148.637,86799998.0
2006-09-05 12:08:00,148.627,148.628,148.61,148.61,70700000.0
2006-09-05 12:09:00,148.604,148.604,148.59,148.59,72000000.0
2006-09-05 12:10:00,148.602,148.602,148.59,148.59,140700002.0
2006-09-05 12:11:00,148.591,148.594,148.582,148.588,99499998.0
2006-09-05 12:12:00,148.588,148.596,148.552,148.552,163400000.0
2006-09-05 12:13:00,148.558,148.577,148.558,148.575,35300001.0
2006-09-05 12:14:00,148.582,148.591,148.575,148.589,120999998.0
2006-09-05 12:15:00,148.585,148.599,148.585,148.592,113300000.0
2006-09-05 12:16:00,148.595,148.597,148.591,148.595,70100000.0
2006-09-05 12:17:00,148.587,148.6,148.581,148.6,103899998.0
2006-09-05 12:18:00,148.594,148.594,148.571,148.571,155800001.0
2006-09-05 12:19:00,148.573,148.589,148.573,148.583,122599999.0
2006-09-05 12:20:00,148.58,148.586,148.576,148.586,38099999.0
2006-09-05 12:21:00,148.587,148.605,148.58,148.605,50499999.0
2006-09-05 12:22:00,148.604,148.604,148.603,148.603,25600000.0
2006-09-05 12:23:00,148.6,148.6,148.598,148.6,99499998.0
2006-09-05 12:24:00,148.597,148.599,148.589,148.599,44800000.0
2006-09-05 12:25:00,148.607,148.607,148.592,148.592,75100003.0
2006-09-05 12:26:00,148.598,148.601,148.593,148.599,68700000.0
2006-09-05 12:27:00,148.595,148.601,148.594,148.594,63099999.0
2006-09-05 12:28:00,148.594,148.594,148.588,148.594,175799996.0
2006-09-05 12:29:00,148.592,148.592,148.579,148.587,75100000.0
2006-09-05 12:30:00,148.591,148.602,148.591,148.597,86300001.0
2006-09-05 12:31:00,148.595,148.595,148.59,148.59,166399999.0
2006-09-05 12:32:00,148.599,148.601,148.586,148.586,70400001.0
2006-09-05 12:33:00,148.59,148.595,148.588,148.595,45999999.0
2006-09-05 12:34:00,148.59,148.59,148.585,148.59,70500000.0
2006-09-05 12:35:00,148.59,148.595,148.585,148.585,86000002.0
2006-09-05 12:36:00,148.582,148.582,148.568,148.575,25800000.0
2006-09-05 12:37:00,148.582,148.588,148.582,148.583,63000000.0
2006-09-05 12:38:00,148.578,148.584,148.576,148.576,101599998.0
2006-09-05 12:39:00,148.577,148.577,148.563,148.563,44500000.0
2006-09-05 12:40:00,148.567,148.571,148.554,148.567,30900000.0
2006-09-05 12:41:00,148.558,148.563,148.545,148.551,151699999.0
2006-09-05 12:42:00,148.543,148.544,148.529,148.534,122800002.0
2006-09-05 12:43:00,148.547,148.556,148.546,148.548,83500000.0
2006-09-05 12:44:00,148.545,148.552,148.538,148.538,53700000.0
2006-09-05 12:45:00,148.548,148.548,148.536,148.536,75300000.0
2006-09-05 12:46:00,148.537,148.542,148.525,148.525,57400000.0
2006-09-05 12:47:00,148.515,148.53,148.515,148.524,88800001.0
2006-09-05 12:48:00,148.53,148.53,148.501,148.515,77599999.0
2006-09-05 12:49:00,148.508,148.513,148.499,148.507,144899999.0
2006-09-05 12:50:00,148.509,148.518,148.503,148.511,134300001.0
2006-09-05 12:51:00,148.512,148.512,148.505,148.508,53599999.0
2006-09-05 12:52:00,148.49,148.539,148.481,148.501,63999999.0
2006-09-05 12:53:00,148.507,148.515,148.501,148.51,113600000.0
2006-09-05 12:54:00,148.498,148.504,148.493,148.499,94300000.0
2006-09-05 12:55:00,148.503,148.507,148.502,148.503,65900000.0
2006-09-05 12:56:00,148.498,148.504,148.497,148.5,117999999.0
2006-09-05 12:57:00,148.5,148.506,148.489,148.498,103899997.0
2006-09-05 12:58:00,148.499,148.505,148.495,148.496,161600002.0
2006-09-05 12:59:00,148.485,148.485,148.471,148.473,82000000.0
2006-09-05 13:00:00,148.485,148.494,148.481,148.494,132000000.0
2006-09-05 13:01:00,148.494,148.504,148.492,148.497,66600001.0
2006-09-05 13:02:00,148.5,148.512,148.5,148.506,115399998.0
2006-09-05 13:03:00,148.502,148.502,148.486,148.486,60299999.0
2006-09-05 13:04:00,148.492,148.495,148.483,148.495,90899998.0
2006-09-05 13:05:00,148.488,148.508,148.488,148.505,61900000.0
2006-09-05 13:06:00,148.506,148.523,148.502,148.519,40800000.0
2006-09-05 13:07:00,148.495,148.52,148.488,148.509,138299998.0
2006-09-05 13:08:00,148.515,148.534,148.467,148.516,102699999.0
2006-09-05 13:09:00,148.515,148.536,148.494,148.531,159499998.0
2006-09-05 13:10:00,148.518,148.578,148.511,148.574,88100000.0
2006-09-05 13:11:00,148.597,148.6,148.552,148.554,48700000.0
2006-09-05 13:12:00,148.553,148.584,148.531,148.531,109500002.0
2006-09-05 13:13:00,148.51,148.564,148.493,148.559,107100002.0
2006-09-05 13:14:00,148.555,148.57,148.532,148.569,182299997.0
2006-09-05 13:15:00,148.575,148.589,148.531,148.566,145200003.0
2006-09-05 13:16:00,148.571,148.575,148.544,148.565,132799999.0
2006-09-05 13:17:00,148.59,148.597,148.568,148.593,99300000.0
2006-09-05 13:18:00,148.592,148.604,148.577,148.602,70599999.0
2006-09-05 13:19:00,148.593,148.603,148.562,148.562,157699998.0
2006-09-05 13:20:00,148.602,148.607,148.575,148.597,45600000.0
2006-09-05 13:21:00,148.59,148.617,148.577,148.586,73400000.0
2006-09-05 13:22:00,148.595,148.598,148.538,148.538,207099999.0
2006-09-05 13:23:00,148.537,148.568,148.53,148.53,69199999.0
2006-09-05 13:24:00,148.567,148.568,148.504,148.544,113200000.0
2006-09-05 13:25:00,148.518,148.573,148.515,148.573,97400000.0
2006-09-05 13:26:00,148.542,148.552,148.501,148.548,129700002.0
2006-09-05 13:27:00,148.53,148.56,148.52,148.556,48000000.0
2006-09-05 13:28:00,148.52,148.553,148.5,148.553,86400000.0
2006-09-05 13:29:00,148.525,148.541,148.502,148.528,152499999.0
2006-09-05 13:30:00,148.522,148.559,148.511,148.54,181000000.0
2006-09-05 13:31:00,148.52,148.555,148.517,148.542,54100000.0
2006-09-05 13:32:00,148.518,148.553,148.503,148.529,102199999.0
2006-09-05 13:33:00,148.475,148.531,148.462,148.527,49600000.0
2006-09-05 13:34:00,148.511,148.536,148.494,148.53,85299999.0
2006-09-05 13:35:00,148.527,148.545,148.488,148.51,38700000.0
2006-09-05 13:36:00,148.547,148.559,148.479,148.51,170100000.0
2006-09-05 13:37:00,148.52,148.559,148.508,148.555,72000001.0
2006-09-05 13:38:00,148.548,148.548,148.503,148.526,113400001.0
2006-09-05 13:39:00,148.525,148.526,148.459,148.466,147500004.0
2006-09-05 13:40:00,148.477,148.505,148.427,148.461,174900003.0
2006-09-05 13:41:00,148.49,148.5,148.459,148.48,119500001.0
2006-09-05 13:42:00,148.485,148.488,148.453,148.474,128699999.0
2006-09-05 13:43:00,148.458,148.474,148.422,148.463,87900000.0
2006-09-05 13:44:00,148.435,148.478,148.428,148.46,158899998.0
2006-09-05 13:45:00,148.477,148.49,148.437,148.486,145199998.0
2006-09-05 13:46:00,148.487,148.506,148.471,148.497,74900000.0
2006-09-05 13:47:00,148.49,148.504,148.441,148.482,161400000.0
2006-09-05 13:48:00,148.468,148.519,148.46,148.519,80699998.0
2006-09-05 13:49:00,148.51,148.526,148.485,148.507,103999999.0
2006-09-05 13:50:00,148.5,148.528,148.483,148.525,73500000.0
2006-09-05 13:51:00,148.511,148.524,148.482,148.513,78300000.0
2006-09-05 13:52:00,148.483,148.496,148.464,148.486,66600000.0
2006-09-05 13:53:00,148.498,148.508,148.47,148.49,114999999.0
2006-09-05 13:54:00,148.513,148.56,148.487,148.52,132300002.0
2006-09-05 13:55:00,148.51,148.537,148.494,148.526,129200001.0
2006-09-05 13:56:00,148.516,148.534,148.473,148.491,79100001.0
2006-09-05 13:57:00,148.459,148.542,148.45,148.536,78400000.0
2006-09-05 13:58:00,148.534,148.549,148.48,148.526,154699999.0
2006-09-05 13:59:00,148.513,148.538,148.5,148.512,140199997.0
2006-09-05 14:00:00,148.518,148.518,148.449,148.464,90400002.0
2006-09-05 14:01:00,148.44,148.481,148.435,148.465,104100000.0
2006-09-05 14:02:00,148.457,148.48,148.439,148.474,65200001.0
2006-09-05 14:03:00,148.482,148.488,148.416,148.453,165299999.0
2006-09-05 14:04:00,148.467,148.475,148.437,148.451,71000000.0
2006-09-05 14:05:00,148.477,148.484,148.444,148.465,51699999.0
2006-09-05 14:06:00,148.463,148.479,148.439,148.471,118899996.0
2006-09-05 14:07:00,148.445,148.463,148.432,148.45,93599999.0
2006-09-05 14:08:00,148.457,148.464,148.421,148.431,133200000.0
2006-09-05 14:09:00,148.438,148.456,148.423,148.45,175000002.0
2006-09-05 14:10:00,148.46,148.474,148.418,148.442,108300002.0
2006-09-05 14:11:00,148.472,148.472,148.407,148.456,103799997.0
2006-09-05 14:12:00,148.451,148.462,148.423,148.459,106400001.0
2006-09-05 14:13:00,148.429,148.463,148.415,148.448,101200000.0
2006-09-05 14:14:00,148.422,148.45,148.414,148.435,69900001.0
2006-09-05 14:15:00,148.417,148.427,148.391,148.391,110300001.0
2006-09-05 14:16:00,148.375,148.383,148.321,148.358,93800002.0
2006-09-05 14:17:00,148.365,148.365,148.313,148.361,65900000.0
2006-09-05 14:18:00,148.367,148.373,148.326,148.355,82199998.0
2006-09-05 14:19:00,148.375,148.375,148.313,148.327,154499998.0
2006-09-05 14:20:00,148.338,148.362,148.319,148.362,63100000.0
2006-09-05 14:21:00,148.328,148.388,148.328,148.384,89900000.0
2006-09-05 14:22:00,148.39,148.399,148.335,148.367,94699998.0
2006-09-05 14:23:00,148.37,148.377,148.311,148.326,119899998.0
2006-09-05 14:24:00,148.327,148.354,148.304,148.348,96599999.0
2006-09-05 14:25:00,148.301,148.343,148.284,148.343,126500000.0
2006-09-05 14:26:00,148.343,148.343,148.265,148.302,108199999.0
2006-09-05 14:27:00,148.308,148.333,148.289,148.328,176199997.0
2006-09-05 14:28:00,148.315,148.324,148.282,148.303,94799999.0
2006-09-05 14:29:00,148.29,148.326,148.276,148.316,106300000.0
2006-09-05 14:30:00,148.325,148.337,148.298,148.325,140500000.0
2006-09-05 14:31:00,148.328,148.334,148.303,148.325,63999999.0
2006-09-05 14:32:00,148.327,148.333,148.269,148.283,87999999.0
2006-09-05 14:33:00,148.289,148.305,148.263,148.299,190600001.0
2006-09-05 14:34:00,148.27,148.312,148.261,148.312,80999999.0
2006-09-05 14:35:00,148.287,148.307,148.275,148.305,103900000.0
2006-09-05 14:36:00,148.309,148.309,148.251,148.29,74099999.0
2006-09-05 14:37:00,148.273,148.313,148.27,148.313,108100000.0
2006-09-05 14:38:00,148.302,148.317,148.27,148.315,164799999.0
2006-09-05 14:39:00,148.33,148.337,148.272,148.294,126200001.0
2006-09-05 14:40:00,148.322,148.336,148.32,148.324,113000000.0
2006-09-05 14:41:00,148.334,148.341,148.279,148.282,99599998.0
2006-09-05 14:42:00,148.32,148.34,148.299,148.306,161599996.0
2006-09-05 14:43:00,148.328,148.345,148.298,148.326,159299998.0
2006-09-05 14:44:00,148.335,148.343,148.292,148.312,109200001.0
2006-09-05 14:45:00,148.34,148.348,148.323,148.34,176700005.0
2006-09-05 14:46:00,148.362,148.365,148.325,148.36,82800000.0
2006-09-05 14:47:00,148.36,148.368,148.323,148.34,134000000.0
2006-09-05 14:48:00,148.35,148.366,148.323,148.354,75400000.0
2006-09-05 14:49:00,148.328,148.349,148.299,148.312,222799997.0
2006-09-05 14:50:00,148.308,148.321,148.286,148.307,91300001.0
2006-09-05 14:51:00,148.305,148.351,148.305,148.329,158600001.0
2006-09-05 14:52:00,148.358,148.362,148.277,148.318,139300001.0
2006-09-05 14:53:00,148.313,148.344,148.297,148.321,124699999.0
2006-09-05 14:54:00,148.355,148.355,148.306,148.332,93299999.0
2006-09-05 14:55:00,148.357,148.365,148.31,148.313,113200000.0
2006-09-05 14:56:00,148.328,148.349,148.315,148.345,136399999.0
2006-09-05 14:57:00,148.347,148.359,148.299,148.315,91900000.0
2006-09-05 14:58:00,148.312,148.36,148.311,148.35,89299999.0
2006-09-05 14:59:00,148.357,148.37,148.321,148.335,63400001.0
2006-09-05 15:00:00,148.345,148.375,148.324,148.371,65600000.0
2006-09-05 15:01:00,148.343,148.377,148.337,148.354,118399998.0
2006-09-05 15:02:00,148.37,148.377,148.313,148.356,115600000.0
2006-09-05 15:03:00,148.365,148.368,148.328,148.34,86599998.0
2006-09-05 15:04:00,148.357,148.359,148.311,148.324,143100002.0
2006-09-05 15:05:00,148.367,148.373,148.338,148.344,113200001.0
2006-09-05 15:06:00,148.338,148.368,148.335,148.368,55300000.0
2006-09-05 15:07:00,148.355,148.359,148.325,148.34,129200000.0
2006-09-05 15:08:00,148.347,148.347,148.31,148.332,78600001.0
2006-09-05 15:09:00,148.334,148.358,148.322,148.323,189500002.0
2006-09-05 15:10:00,148.365,148.365,148.308,148.347,224900002.0
2006-09-05 15:11:00,148.345,148.355,148.312,148.333,114699998.0
2006-09-05 15:12:00,148.365,148.374,148.32,148.33,107100000.0
2006-09-05 15:13:00,148.365,148.368,148.315,148.336,68800000.0
2006-09-05 15:14:00,148.319,148.351,148.299,148.321,214399998.0
2006-09-05 15:15:00,148.332,148.349,148.306,148.326,144199997.0
2006-09-05 15:16:00,148.367,148.373,148.319,148.353,114199999.0
2006-09-05 15:17:00,148.376,148.378,148.325,148.353,96100000.0
2006-09-05 15:18:00,148.367,148.378,148.313,148.371,185900004.0
2006-09-05 15:19:00,148.384,148.399,148.354,148.354,81699999.0
2006-09-05 15:20:00,148.4,148.411,148.366,148.411,89200000.0
2006-09-05 15:21:00,148.367,148.43,148.367,148.412,100699998.0
2006-09-05 15:22:00,148.435,148.438,148.397,148.427,126300000.0
2006-09-05 15:23:00,148.428,148.437,148.38,148.412,102399997.0
2006-09-05 15:24:00,148.441,148.452,148.398,148.452,201700001.0
2006-09-05 15:25:00,148.475,148.477,148.436,148.45,150100000.0
2006-09-05 15:26:00,148.455,148.509,148.446,148.488,133599998.0
2006-09-05 15:27:00,148.5,148.507,148.466,148.494,82100002.0
2006-09-05 15:28:00,148.51,148.51,148.471,148.492,84900000.0
2006-09-05 15:29:00,148.475,148.502,148.448,148.49,174499998.0
2006-09-05 15:30:00,148.51,148.513,148.459,148.489,73100000.0
2006-09-05 15:31:00,148.508,148.508,148.443,148.489,93600000.0
2006-09-05 15:32:00,148.465,148.522,148.448,148.511,107900002.0
2006-09-05 15:33:00,148.502,148.515,148.451,148.451,96299998.0
2006-09-05 15:34:00,148.51,148.52,148.465,148.47,75400000.0
2006-09-05 15:35:00,148.47,148.485,148.422,148.465,103399999.0
2006-09-05 15:36:00,148.467,148.476,148.439,148.47,118000001.0
2006-09-05 15:37:00,148.472,148.484,148.451,148.477,60799999.0
2006-09-05 15:38:00,148.485,148.5,148.466,148.482,107500000.0
2006-09-05 15:39:00,148.46,148.482,148.444,148.458,100999999.0
2006-09-05 15:40:00,148.467,148.468,148.408,148.415,70400000.0
2006-09-05 15:41:00,148.445,148.47,148.424,148.47,163800001.0
2006-09-05 15:42:00,148.44,148.467,148.433,148.456,138399999.0
2006-09-05 15:43:00,148.44,148.454,148.402,148.454,191099999.0
2006-09-05 15:44:00,148.451,148.485,148.432,148.469,77800000.0
2006-09-05 15:45:00,148.468,148.514,148.451,148.514,120400002.0
2006-09-05 15:46:00,148.522,148.53,148.46,148.46,81699999.0
2006-09-05 15:47:00,148.51,148.52,148.48,148.48,170700003.0
2006-09-05 15:48:00,148.492,148.5,148.481,148.481,170700003.0
2006-09-05 15:49:00,148.484,148.493,148.477,148.483,67599999.0
2006-09-05 15:50:00,148.498,148.5,148.487,148.491,57200000.0
2006-09-05 15:51:00,148.495,148.505,148.495,148.502,135800000.0
2006-09-05 15:52:00,148.509,148.511,148.487,148.487,48000000.0
2006-09-05 15:53:00,148.493,148.498,148.483,148.483,62900000.0
2006-09-05 15:54:00,148.488,148.496,148.481,148.488,125100000.0
2006-09-05 15:55:00,148.484,148.485,148.472,148.485,67500001.0
2006-09-05 15:56:00,148.487,148.507,148.487,148.493,117300001.0
2006-09-05 15:57:00,148.5,148.5,148.493,148.494,141300002.0
2006-09-05 15:58:00,148.49,148.506,148.49,148.506,67700000.0
2006-09-05 15:59:00,148.505,148.509,148.482,148.488,186300003.0
2006-09-05 16:00:00,148.502,148.504,148.469,148.469,89200002.0
2006-09-05 16:01:00,148.473,148.476,148.459,148.467,90999999.0
2006-09-05 16:02:00,148.472,148.473,148.448,148.448,83200000.0
2006-09-05 16:03:00,148.471,148.479,148.462,148.47,85900000.0
2006-09-05 16:04:00,148.469,148.476,148.463,148.476,46800000.0
2006-09-05 16:05:00,148.477,148.477,148.462,148.47,105000001.0
2006-09-05 16:06:00,148.469,148.489,148.469,148.479,102100001.0
2006-09-05 16:07:00,148.493,148.497,148.486,148.493,65100000.0
2006-09-05 16:08:00,148.495,148.495,148.477,148.494,65500000.0
2006-09-05 16:09:00,148.484,148.488,148.464,148.47,30800000.0
2006-09-05 16:10:00,148.47,148.485,148.466,148.481,128699998.0
2006-09-05 16:11:00,148.477,148.492,148.477,148.492,50300000.0
2006-09-05 16:12:00,148.488,148.496,148.484,148.484,94099999.0
2006-09-05 16:13:00,148.483,148.497,148.481,148.481,125100000.0
2006-09-05 16:14:00,148.49,148.49,148.469,148.478,79900000.0
2006-09-05 16:15:00,148.48,148.482,148.469,148.473,32800000.0
2006-09-05 16:16:00,148.473,148.482,148.471,148.471,62400000.0
2006-09-05 16:17:00,148.485,148.485,148.473,148.48,115400002.0
2006-09-05 16:18:00,148.488,148.49,148.465,148.484,138499998.0
2006-09-05 16:19:00,148.477,148.477,148.468,148.477,44800001.0
2006-09-05 16:20:00,148.488,148.495,148.481,148.483,79900000.0
2006-09-05 16:21:00,148.483,148.485,148.461,148.462,144499998.0
2006-09-05 16:22:00,148.443,148.451,148.436,148.436,91200000.0
2006-09-05 16:23:00,148.433,148.451,148.426,148.451,67399999.0
2006-09-05 16:24:00,148.46,148.479,148.458,148.477,65000000.0
2006-09-05 16:25:00,148.48,148.485,148.473,148.483,100200001.0
2006-09-05 16:26:00,148.473,148.473,148.45,148.45,121800001.0
2006-09-05 16:27:00,148.453,148.459,148.444,148.454,45300000.0
2006-09-05 16:28:00,148.455,148.465,148.455,148.462,62600000.0
2006-09-05 16:29:00,148.456,148.505,148.454,148.505,86900000.0
2006-09-05 16:30:00,148.509,148.509,148.477,148.486,69600000.0
2006-09-05 16:31:00,148.458,148.483,148.456,148.474,98500001.0
2006-09-05 16:32:00,148.479,148.493,148.471,148.479,94599999.0
2006-09-05 16:33:00,148.477,148.492,148.477,148.485,100799999.0
2006-09-05 16:34:00,148.479,148.5,148.471,148.493,129600001.0
2006-09-05 16:35:00,148.507,148.516,148.494,148.497,125700000.0
2006-09-05 16:36:00,148.509,148.533,148.509,148.53,103800000.0
2006-09-05 16:37:00,148.55,148.556,148.54,148.546,134999997.0
2006-09-05 16:38:00,148.555,148.582,148.555,148.582,71899998.0
2006-09-05 16:39:00,148.597,148.607,148.586,148.592,50400000.0
2006-09-05 16:40:00,148.591,148.607,148.591,148.596,79099999.0
2006-09-05 16:41:00,148.596,148.596,148.574,148.593,81399999.0
2006-09-05 16:42:00,148.61,148.612,148.599,148.605,68700000.0
2006-09-05 16:43:00,148.608,148.608,148.594,148.601,99100001.0
2006-09-05 16:44:00,148.609,148.624,148.609,148.62,103800002.0
2006-09-05 16:45:00,148.648,148.664,148.632,148.664,157999997.0
2006-09-05 16:46:00,148.65,148.65,148.622,148.629,58399999.0
2006-09-05 16:47:00,148.625,148.636,148.617,148.617,196899998.0
2006-09-05 16:48:00,148.635,148.646,148.626,148.637,87699999.0
2006-09-05 16:49:00,148.638,148.675,148.638,148.67,80799998.0
2006-09-05 16:50:00,148.676,148.676,148.653,148.666,58400000.0
2006-09-05 16:51:00,148.663,148.683,148.654,148.683,57200000.0
2006-09-05 16:52:00,148.692,148.692,148.666,148.67,87899999.0
2006-09-05 16:53:00,148.687,148.709,148.687,148.697,60899999.0
2006-09-05 16:54:00,148.705,148.709,148.699,148.703,82600000.0
2006-09-05 16:55:00,148.692,148.694,148.67,148.67,85099998.0
2006-09-05 16:56:00,148.66,148.676,148.657,148.674,68800000.0
2006-09-05 16:57:00,148.672,148.678,148.658,148.659,133400000.0
2006-09-05 16:58:00,148.663,148.663,148.632,148.637,83100000.0
2006-09-05 16:59:00,148.648,148.658,148.645,148.657,54000000.0
2006-09-05 17:00:00,148.654,148.663,148.641,148.657,145699999.0
2006-09-05 17:01:00,148.658,148.669,148.656,148.665,84300000.0
2006-09-05 17:02:00,148.648,148.648,148.625,148.634,71900000.0
2006-09-05 17:03:00,148.629,148.637,148.611,148.615,95900000.0
2006-09-05 17:04:00,148.609,148.639,148.609,148.622,141099997.0
2006-09-05 17:05:00,148.613,148.626,148.613,148.622,107400000.0
2006-09-05 17:06:00,148.639,148.65,148.639,148.644,88900002.0
2006-09-05 17:07:00,148.646,148.685,148.646,148.685,89200000.0
2006-09-05 17:08:00,148.684,148.697,148.684,148.69,118200002.0
2006-09-05 17:09:00,148.682,148.697,148.674,148.691,153899997.0
2006-09-05 17:10:00,148.69,148.701,148.686,148.7,80400001.0
2006-09-05 17:11:00,148.705,148.705,148.691,148.691,76099998.0
2006-09-05 17:12:00,148.68,148.68,148.663,148.669,56500001.0
2006-09-05 17:13:00,148.668,148.695,148.668,148.695,204799999.0
2006-09-05 17:14:00,148.697,148.699,148.678,148.686,105900000.0
2006-09-05 17:15:00,148.68,148.721,148.68,148.721,70799999.0
2006-09-05 17:16:00,148.729,148.729,148.7,148.709,64400000.0
2006-09-05 17:17:00,148.7,148.721,148.7,148.721,77300001.0
2006-09-05 17:18:00,148.708,148.714,148.703,148.705,140300002.0
2006-09-05 17:19:00,148.694,148.716,148.694,148.71,96999999.0
2006-09-05 17:20:00,148.707,148.707,148.68,148.694,94400000.0
2006-09-05 17:21:00,148.683,148.694,148.675,148.678,99400000.0
2006-09-05 17:22:00,148.67,148.688,148.67,148.68,122199996.0
2006-09-05 17:23:00,148.677,148.679,148.664,148.664,138899999.0
2006-09-05 17:24:00,148.671,148.68,148.671,148.68,32000000.0
2006-09-05 17:25:00,148.689,148.71,148.689,148.701,49200001.0
2006-09-05 17:26:00,148.699,148.708,148.699,148.708,40700001.0
2006-09-05 17:27:00,148.7,148.711,148.696,148.711,77499999.0
2006-09-05 17:28:00,148.706,148.711,148.7,148.709,52199999.0
2006-09-05 17:29:00,148.707,148.708,148.698,148.708,32400000.0
2006-09-05 17:30:00,148.708,148.717,148.707,148.717,24500000.0
2006-09-05 17:31:00,148.726,148.742,148.72,148.742,84900000.0
2006-09-05 17:32:00,148.738,148.738,148.719,148.727,100899998.0
2006-09-05 17:33:00,148.727,148.74,148.717,148.717,84900000.0
2006-09-05 17:34:00,148.725,148.743,148.725,148.739,44000000.0
2006-09-05 17:35:00,148.743,148.756,148.731,148.752,80300001.0
2006-09-05 17:36:00,148.755,148.755,148.74,148.743,64800001.0
2006-09-05 17:37:00,148.767,148.767,148.735,148.735,112100000.0
2006-09-05 17:38:00,148.74,148.74,148.735,148.74,55199999.0
2006-09-05 17:39:00,148.728,148.756,148.728,148.742,139599999.0
2006-09-05 17:40:00,148.732,148.733,148.722,148.722,105299998.0
2006-09-05 17:41:00,148.725,148.751,148.716,148.751,130300000.0
2006-09-05 17:42:00,148.758,148.758,148.719,148.737,58200001.0
2006-09-05 17:43:00,148.733,148.741,148.717,148.74,115200001.0
2006-09-05 17:44:00,148.739,148.739,148.718,148.733,145299999.0
2006-09-05 17:45:00,148.738,148.738,148.721,148.727,77900002.0
2006-09-05 17:46:00,148.721,148.731,148.71,148.71,160700000.0
2006-09-05 17:47:00,148.727,148.729,148.706,148.714,119200000.0
2006-09-05 17:48:00,148.72,148.728,148.716,148.725,106799999.0
2006-09-05 17:49:00,148.707,148.716,148.7,148.715,45599999.0
2006-09-05 17:50:00,148.726,148.73,148.716,148.73,145899999.0
2006-09-05 17:51:00,148.731,148.743,148.727,148.743,63200000.0
2006-09-05 17:52:00,148.742,148.757,148.739,148.754,61000000.0
2006-09-05 17:53:00,148.752,148.756,148.737,148.737,15800000.0
2006-09-05 17:54:00,148.729,148.736,148.709,148.725,194300000.0
2006-09-05 17:55:00,148.713,148.727,148.707,148.72,115199999.0
2006-09-05 17:56:00,148.71,148.71,148.632,148.632,55600000.0
2006-09-05 17:57:00,148.603,148.677,148.597,148.677,112299997.0
2006-09-05 17:58:00,148.676,148.691,148.658,148.658,143399998.0
2006-09-05 17:59:00,148.635,148.635,148.615,148.62,29100000.0
2006-09-05 18:00:00,148.64,148.656,148.609,148.609,56900001.0
2006-09-05 18:01:00,148.602,148.612,148.571,148.575,1426200002.0
2006-09-05 18:02:00,148.58,148.61,148.54,148.61,1411400002.0
2006-09-05 18:03:00,148.6,148.7,148.6,148.69,1411400002.0
2006-09-05 18:04:00,148.678,148.69,148.663,148.663,1411400002.0
2006-09-05 18:05:00,148.659,148.67,148.647,148.665,1733299988.0
2006-09-05 18:06:00,148.663,148.672,148.649,148.649,1169299997.0
2006-09-05 18:07:00,148.652,148.66,148.638,148.638,1824399998.0
2006-09-05 18:08:00,148.635,148.643,148.624,148.641,1797700005.0
2006-09-05 18:09:00,148.644,148.65,148.635,148.64,1256000001.0
2006-09-05 18:10:00,148.638,148.646,148.635,148.639,857399993.0
2006-09-05 18:11:00,148.642,148.642,148.62,148.621,774500002.0
2006-09-05 18:12:00,148.622,148.633,148.617,148.63,1006699999.0
2006-09-05 18:13:00,148.635,148.637,148.63,148.635,1155799998.0
2006-09-05 18:14:00,148.635,148.641,148.623,148.64,1525600000.0
2006-09-05 18:15:00,148.64,148.64,148.608,148.612,1901999995.0
2006-09-05 18:16:00,148.617,148.64,148.617,148.62,1579699994.0
2006-09-05 18:17:00,148.616,148.624,148.608,148.615,697500000.0
2006-09-05 18:18:00,148.612,148.612,148.597,148.606,573799999.0
2006-09-05 18:19:00,148.61,148.61,148.592,148.593,648300003.0
2006-09-05 18:20:00,148.601,148.629,148.601,148.623,1617399994.0
2006-09-05 18:21:00,148.624,148.634,148.611,148.612,1163699994.0
2006-09-05 18:22:00,148.613,148.63,148.612,148.615,950699998.0
2006-09-05 18:23:00,148.61,148.618,148.608,148.615,1429400003.0
2006-09-05 18:24:00,148.607,148.613,148.596,148.605,1121200000.0
2006-09-05 18:25:00,148.613,148.622,148.607,148.618,1029500000.0
2006-09-05 18:26:00,148.63,148.643,148.626,148.635,1031100000.0
2006-09-05 18:27:00,148.629,148.641,148.615,148.615,548499999.0
2006-09-05 18:28:00,148.627,148.634,148.62,148.622,775099999.0
2006-09-05 18:29:00,148.621,148.64,148.615,148.64,725300001.0
2006-09-05 18:30:00,148.636,148.638,148.62,148.63,466699997.0
2006-09-05 18:31:00,148.627,148.632,148.612,148.632,903100000.0
2006-09-05 18:32:00,148.628,148.629,148.602,148.603,1252399998.0
2006-09-05 18:33:00,148.602,148.617,148.598,148.598,1359899996.0
2006-09-05 18:34:00,148.598,148.611,148.596,148.602,1192899997.0
2006-09-05 18:35:00,148.6,148.6,148.562,148.577,1100099997.0
2006-09-05 18:36:00,148.577,148.583,148.559,148.583,661499994.0
2006-09-05 18:37:00,148.588,148.594,148.583,148.591,619300002.0
2006-09-05 18:38:00,148.595,148.595,148.583,148.585,341400004.0
2006-09-05 18:39:00,148.579,148.598,148.579,148.582,360099999.0
2006-09-05 18:40:00,148.576,148.584,148.567,148.568,964100002.0
2006-09-05 18:41:00,148.572,148.582,148.566,148.575,440399996.0
2006-09-05 18:42:00,148.576,148.591,148.562,148.575,638800007.0
2006-09-05 18:43:00,148.576,148.578,148.562,148.57,223900001.0
2006-09-05 18:44:00,148.571,148.592,148.568,148.592,504000003.0
2006-09-05 18:45:00,148.577,148.587,148.563,148.578,293899998.0
2006-09-05 18:46:00,148.578,148.578,148.565,148.568,537599994.0
2006-09-05 18:47:00,148.565,148.587,148.565,148.574,172399998.0
2006-09-05 18:48:00,148.577,148.581,148.565,148.566,630699995.0
2006-09-05 18:49:00,148.564,148.582,148.558,148.564,659200006.0
2006-09-05 18:50:00,148.545,148.545,148.527,148.532,592000003.0
2006-09-05 18:51:00,148.532,148.554,148.532,148.554,510900003.0
2006-09-05 18:52:00,148.558,148.558,148.531,148.543,758099997.0
2006-09-05 18:53:00,148.543,148.55,148.529,148.529,976299993.0
2006-09-05 18:54:00,148.53,148.541,148.522,148.528,922699993.0
2006-09-05 18:55:00,148.523,148.526,148.506,148.508,906899997.0
2006-09-05 18:56:00,148.5,148.523,148.5,148.523,462599996.0
2006-09-05 18:57:00,148.529,148.547,148.512,148.533,564899997.0
2006-09-05 18:58:00,148.548,148.552,148.528,148.541,602099996.0
2006-09-05 18:59:00,148.54,148.544,148.518,148.53,832799999.0
2006-09-05 19:00:00,148.527,148.546,148.526,148.546,305099999.0
2006-09-05 19:01:00,148.549,148.551,148.531,148.54,283500001.0
2006-09-05 19:02:00,148.53,148.534,148.518,148.52,473900001.0
2006-09-05 19:03:00,148.516,148.543,148.516,148.543,731700003.0
2006-09-05 19:04:00,148.547,148.55,148.529,148.547,532899996.0
2006-09-05 19:05:00,148.555,148.555,148.536,148.539,565600002.0
2006-09-05 19:06:00,148.552,148.557,148.544,148.544,940699996.0
2006-09-05 19:07:00,148.541,148.555,148.536,148.542,870200007.0
2006-09-05 19:08:00,148.554,148.57,148.545,148.553,811499994.0
2006-09-05 19:09:00,148.545,148.562,148.537,148.55,814399997.0
2006-09-05 19:10:00,148.561,148.584,148.561,148.57,176999999.0
2006-09-05 19:11:00,148.571,148.579,148.567,148.573,393199998.0
2006-09-05 19:12:00,148.57,148.583,148.566,148.568,533499997.0
2006-09-05 19:13:00,148.57,148.595,148.57,148.58,89000000.0
2006-09-05 19:14:00,148.574,148.599,148.574,148.58,284899998.0
2006-09-05 19:15:00,148.573,148.583,148.563,148.58,1083100006.0
2006-09-05 19:16:00,148.585,148.594,148.579,148.587,424600002.0
2006-09-05 19:17:00,148.579,148.579,148.569,148.569,459000001.0
2006-09-05 19:18:00,148.565,148.568,148.551,148.568,280799999.0
2006-09-05 19:19:00,148.562,148.579,148.562,148.579,669400000.0
2006-09-05 19:20:00,148.585,148.597,148.576,148.588,236899999.0
2006-09-05 19:21:00,148.588,148.592,148.578,148.58,450500000.0
2006-09-05 19:22:00,148.581,148.587,148.573,148.583,96199999.0
2006-09-05 19:23:00,148.596,148.597,148.575,148.58,1024900005.0
2006-09-05 19:24:00,148.579,148.584,148.567,148.572,652400001.0
2006-09-05 19:25:00,148.569,148.582,148.567,148.578,568900003.0
2006-09-05 19:26:00,148.578,148.595,148.574,148.576,1258499997.0
2006-09-05 19:27:00,148.575,148.588,148.575,148.58,914299998.0
2006-09-05 19:28:00,148.597,148.606,148.581,148.606,491000000.0
2006-09-05 19:29:00,148.607,148.616,148.603,148.607,484300003.0
2006-09-05 19:30:00,148.605,148.635,148.605,148.635,535900000.0
2006-09-05 19:31:00,148.634,148.651,148.621,148.635,795100004.0
2006-09-05 19:32:00,148.632,148.657,148.632,148.641,833200004.0
2006-09-05 19:33:00,148.639,148.663,148.635,148.663,474000002.0
2006-09-05 19:34:00,148.662,148.662,148.637,148.639,925500000.0
2006-09-05 19:35:00,148.636,148.643,148.63,148.632,645199991.0
2006-09-05 19:36:00,148.638,148.644,148.631,148.64,428099997.0
2006-09-05 19:37:00,148.638,148.647,148.636,148.636,120300001.0
2006-09-05 19:38:00,148.639,148.644,148.63,148.632,702500000.0
2006-09-05 19:39:00,148.642,148.642,148.619,148.625,639800005.0
2006-09-05 19:40:00,148.628,148.628,148.614,148.628,596700001.0
2006-09-05 19:41:00,148.625,148.632,148.62,148.624,860999994.0
2006-09-05 19:42:00,148.631,148.646,148.63,148.636,471699999.0
2006-09-05 19:43:00,148.635,148.636,148.619,148.623,162399998.0
2006-09-05 19:44:00,148.614,148.629,148.613,148.615,448100002.0
2006-09-05 19:45:00,148.618,148.618,148.608,148.611,181999997.0
2006-09-05 19:46:00,148.609,148.613,148.599,148.602,372400002.0
2006-09-05 19:47:00,148.601,148.613,148.594,148.613,188099999.0
2006-09-05 19:48:00,148.614,148.621,148.6,148.61,811500007.0
2006-09-05 19:49:00,148.616,148.616,148.599,148.602,273499999.0
2006-09-05 19:50:00,148.601,148.61,148.598,148.61,565400001.0
2006-09-05 19:51:00,148.613,148.618,148.607,148.607,362199999.0
2006-09-05 19:52:00,148.609,148.618,148.585,148.603,617099999.0
2006-09-05 19:53:00,148.609,148.614,148.6,148.602,425700005.0
2006-09-05 19:54:00,148.599,148.608,148.596,148.598,256800001.0
2006-09-05 19:55:00,148.607,148.613,148.601,148.601,137500000.0
2006-09-05 19:56:00,148.603,148.61,148.597,148.601,356099999.0
2006-09-05 19:57:00,148.592,148.597,148.577,148.592,729700001.0
2006-09-05 19:58:00,148.598,148.61,148.597,148.598,631700004.0
2006-09-05 19:59:00,148.603,148.62,148.603,148.615,704600001.0
2006-09-05 20:00:00,148.626,148.631,148.617,148.628,108600000.0
2006-09-05 20:01:00,148.621,148.632,148.617,148.62,342600002.0
2006-09-05 20:02:00,148.611,148.617,148.595,148.595,331899997.0
2006-09-05 20:03:00,148.61,148.64,148.61,148.638,277300006.0
2006-09-05 20:04:00,148.642,148.651,148.64,148.642,501199997.0
2006-09-05 20:05:00,148.64,148.645,148.635,148.64,642799996.0
2006-09-05 20:06:00,148.647,148.653,148.64,148.642,627599996.0
2006-09-05 20:07:00,148.632,148.634,148.597,148.597,289799997.0
2006-09-05 20:08:00,148.59,148.597,148.578,148.583,551300004.0
2006-09-05 20:09:00,148.58,148.584,148.565,148.576,300399997.0
2006-09-05 20:10:00,148.567,148.567,148.555,148.567,299800001.0
2006-09-05 20:11:00,148.57,148.578,148.565,148.578,798200000.0
2006-09-05 20:12:00,148.575,148.581,148.567,148.57,882000000.0
2006-09-05 20:13:00,148.566,148.566,148.547,148.547,281299999.0
2006-09-05 20:14:00,148.543,148.561,148.543,148.555,524400002.0
2006-09-05 20:15:00,148.56,148.56,148.535,148.55,677399995.0
2006-09-05 20:16:00,148.553,148.565,148.542,148.546,624099998.0
2006-09-05 20:17:00,148.547,148.558,148.544,148.557,248600000.0
2006-09-05 20:18:00,148.56,148.56,148.557,148.56,98600001.0
2006-09-05 20:19:00,148.557,148.558,148.546,148.546,495099999.0
2006-09-05 20:20:00,148.547,148.551,148.531,148.539,314999998.0
2006-09-05 20:21:00,148.541,148.551,148.539,148.549,363199999.0
2006-09-05 20:22:00,148.543,148.555,148.54,148.548,416500001.0
2006-09-05 20:23:00,148.548,148.55,148.53,148.542,509399997.0
2006-09-05 20:24:00,148.552,148.558,148.55,148.552,189300000.0
2006-09-05 20:25:00,148.553,148.567,148.553,148.567,630699999.0
2006-09-05 20:26:00,148.567,148.569,148.55,148.552,265800000.0
2006-09-05 20:27:00,148.552,148.568,148.552,148.553,778499998.0
2006-09-05 20:28:00,148.544,148.566,148.544,148.55,1077199997.0
2006-09-05 20:29:00,148.543,148.544,148.516,148.516,1142599998.0
2006-09-05 20:30:00,148.512,148.525,148.505,148.519,1782600001.0
2006-09-05 20:31:00,148.52,148.53,148.509,148.52,1267899999.0
2006-09-05 20:32:00,148.519,148.537,148.512,148.524,1056500000.0
2006-09-05 20:33:00,148.531,148.541,148.527,148.537,469400001.0
2006-09-05 20:34:00,148.529,148.536,148.515,148.536,448900003.0
2006-09-05 20:35:00,148.536,148.538,148.523,148.537,441700004.0
2006-09-05 20:36:00,148.538,148.543,148.524,148.539,625999999.0
2006-09-05 20:37:00,148.545,148.562,148.543,148.552,502900000.0
2006-09-05 20:38:00,148.558,148.559,148.536,148.555,738799999.0
2006-09-05 20:39:00,148.56,148.569,148.547,148.568,657900002.0
2006-09-05 20:40:00,148.565,148.58,148.557,148.569,1038599995.0
2006-09-05 20:41:00,148.571,148.579,148.563,148.563,300299999.0
2006-09-05 20:42:00,148.567,148.567,148.554,148.567,237400001.0
2006-09-05 20:43:00,148.571,148.579,148.566,148.577,441099999.0
2006-09-05 20:44:00,148.575,148.575,148.551,148.57,752499995.0
2006-09-05 20:45:00,148.572,148.574,148.56,148.563,649799992.0
2006-09-05 20:46:00,148.569,148.571,148.552,148.567,778199998.0
2006-09-05 20:47:00,148.566,148.579,148.564,148.564,694899997.0
2006-09-05 20:48:00,148.579,148.583,148.565,148.565,485600000.0
2006-09-05 20:49:00,148.56,148.572,148.558,148.572,539500002.0
2006-09-05 20:50:00,148.573,148.597,148.572,148.576,1232900009.0
2006-09-05 20:51:00,148.576,148.596,148.576,148.596,523500001.0
2006-09-05 20:52:00,148.597,148.597,148.583,148.583,293100002.0
2006-09-05 20:53:00,148.582,148.599,148.579,148.587,694400001.0
2006-09-05 20:54:00,148.592,148.602,148.589,148.596,260000001.0
2006-09-05 20:55:00,148.589,148.598,148.579,148.59,834999999.0
2006-09-05 20:56:00,148.584,148.59,148.565,148.565,714799999.0
2006-09-05 20:57:00,148.567,148.587,148.567,148.573,604200001.0
2006-09-05 20:58:00,148.588,148.602,148.581,148.583,970299996.0
2006-09-05 20:59:00,148.583,148.601,148.583,148.597,1159199993.0
2006-09-05 21:00:00,148.615,148.615,148.593,148.615,1186200000.0
2006-09-05 21:01:00,148.618,148.622,148.597,148.601,1011000010.0
2006-09-05 21:02:00,148.595,148.629,148.595,148.629,551799998.0
2006-09-05 21:03:00,148.636,148.654,148.634,148.637,955299995.0
2006-09-05 21:04:00,148.63,148.65,148.608,148.615,606099995.0
2006-09-05 21:05:00,148.612,148.647,148.612,148.638,433199998.0
2006-09-05 21:06:00,148.629,148.633,148.608,148.627,640599997.0
2006-09-05 21:07:00,148.626,148.626,148.601,148.625,399799997.0
2006-09-05 21:08:00,148.633,148.645,148.629,148.635,452700003.0
2006-09-05 21:09:00,148.638,148.638,148.615,148.62,234099998.0
2006-09-05 21:10:00,148.63,148.637,148.612,148.628,244100000.0
2006-09-05 21:11:00,148.626,148.652,148.626,148.639,224800000.0
2006-09-05 21:12:00,148.642,148.643,148.612,148.638,487699998.0
2006-09-05 21:13:00,148.644,148.668,148.644,148.649,534200001.0
2006-09-05 21:14:00,148.632,148.632,148.608,148.613,638699997.0
2006-09-05 21:15:00,148.612,148.624,148.608,148.608,891499998.0
2006-09-05 21:16:00,148.603,148.608,148.591,148.593,541700000.0
2006-09-05 21:17:00,148.588,148.591,148.578,148.588,779799998.0
2006-09-05 21:18:00,148.587,148.589,148.581,148.587,320600001.0
2006-09-05 21:19:00,148.585,148.606,148.585,148.591,588000000.0
2006-09-05 21:20:00,148.586,148.588,148.571,148.584,1049700000.0
2006-09-05 21:21:00,148.59,148.605,148.59,148.595,583200000.0
2006-09-05 21:22:00,148.592,148.601,148.585,148.599,845100000.0
2006-09-05 21:23:00,148.6,148.609,148.597,148.6,792699996.0
2006-09-05 21:24:00,148.592,148.605,148.58,148.58,564299998.0
2006-09-05 21:25:00,148.592,148.607,148.592,148.605,691999993.0
2006-09-05 21:26:00,148.601,148.601,148.572,148.582,244699999.0
2006-09-05 21:27:00,148.597,148.597,148.585,148.592,171399999.0
2006-09-05 21:28:00,148.583,148.597,148.583,148.597,63099999.0
2006-09-05 21:29:00,148.605,148.615,148.605,148.605,197299998.0
2006-09-05 21:30:00,148.6,148.613,148.594,148.599,317299999.0
2006-09-05 21:31:00,148.601,148.601,148.594,148.601,151099998.0
2006-09-05 21:32:00,148.601,148.611,148.598,148.61,682400005.0
2006-09-05 21:33:00,148.608,148.608,148.592,148.592,187400001.0
2006-09-05 21:34:00,148.589,148.593,148.581,148.589,262200001.0
2006-09-05 21:35:00,148.59,148.598,148.585,148.587,272500000.0
2006-09-05 21:36:00,148.589,148.589,148.578,148.583,303700004.0
2006-09-05 21:37:00,148.59,148.595,148.587,148.588,159099998.0
2006-09-05 21:38:00,148.593,148.606,148.593,148.6,129500002.0
2006-09-05 21:39:00,148.557,148.611,148.557,148.589,206599999.0
2006-09-05 21:40:00,148.6,148.605,148.598,148.605,267699998.0
2006-09-05 21:41:00,148.573,148.601,148.55,148.588,99300001.0
2006-09-05 21:42:00,148.605,148.605,148.595,148.595,363300002.0
2006-09-05 21:43:00,148.592,148.602,148.591,148.598,393000008.0
2006-09-05 21:44:00,148.59,148.604,148.589,148.597,557800003.0
2006-09-05 21:45:00,148.598,148.599,148.589,148.599,278899998.0
2006-09-05 21:46:00,148.603,148.62,148.603,148.614,410399997.0
2006-09-05 21:47:00,148.62,148.624,148.612,148.617,288399999.0
2006-09-05 21:48:00,148.61,148.617,148.605,148.607,207799996.0
2006-09-05 21:49:00,148.596,148.621,148.596,148.618,178200001.0
2006-09-05 21:50:00,148.625,148.629,148.611,148.611,97999999.0
2006-09-05 21:51:00,148.605,148.616,148.562,148.565,181600000.0
2006-09-05 21:52:00,148.596,148.622,148.596,148.622,85300001.0
2006-09-05 21:53:00,148.623,148.623,148.617,148.623,107199996.0
2006-09-05 21:54:00,148.627,148.631,148.623,148.623,116700003.0
2006-09-05 21:55:00,148.622,148.63,148.617,148.626,87500000.0
2006-09-05 21:56:00,148.634,148.634,148.627,148.627,50399999.0
2006-09-05 21:57:00,148.628,148.632,148.627,148.629,132400003.0
2006-09-05 21:58:00,148.633,148.643,148.632,148.638,44100000.0
2006-09-05 21:59:00,148.638,148.643,148.632,148.632,204600000.0
2006-09-05 22:00:00,148.631,148.639,148.629,148.635,199399999.0
2006-09-05 22:01:00,148.64,148.649,148.63,148.64,382300000.0
2006-09-05 22:02:00,148.649,148.659,148.64,148.64,387699994.0
2006-09-05 22:03:00,148.644,148.658,148.644,148.657,73500000.0
2006-09-05 22:04:00,148.659,148.675,148.648,148.657,175499999.0
2006-09-05 22:05:00,148.649,148.67,148.649,148.664,104399999.0
2006-09-05 22:06:00,148.672,148.672,148.66,148.666,47500000.0
2006-09-05 22:07:00,148.67,148.671,148.663,148.663,161599998.0
2006-09-05 22:08:00,148.666,148.67,148.661,148.667,165000002.0
2006-09-05 22:09:00,148.658,148.658,148.651,148.651,42600000.0
2006-09-05 22:10:00,148.648,148.648,148.642,148.642,85500001.0
2006-09-05 22:11:00,148.635,148.647,148.631,148.638,195699999.0
2006-09-05 22:12:00,148.638,148.652,148.634,148.648,219000001.0
2006-09-05 22:13:00,148.658,148.66,148.646,148.653,172300003.0
2006-09-05 22:14:00,148.657,148.658,148.638,148.646,64700000.0
2006-09-05 22:15:00,148.653,148.666,148.653,148.655,136199999.0
2006-09-05 22:16:00,148.66,148.672,148.66,148.668,152599999.0
2006-09-05 22:17:00,148.671,148.682,148.671,148.68,97699999.0
2006-09-05 22:18:00,148.682,148.692,148.673,148.673,111099998.0
2006-09-05 22:19:00,148.672,148.685,148.672,148.68,99700001.0
2006-09-05 22:20:00,148.682,148.696,148.682,148.696,80000000.0
2006-09-05 22:21:00,148.703,148.703,148.692,148.695,60599998.0
2006-09-05 22:22:00,148.69,148.69,148.679,148.687,192100000.0
2006-09-05 22:23:00,148.698,148.698,148.689,148.691,233599998.0
2006-09-05 22:24:00,148.688,148.694,148.686,148.688,128700000.0
2006-09-05 22:25:00,148.697,148.704,148.686,148.686,231000001.0
2006-09-05 22:26:00,148.686,148.705,148.686,148.703,126800000.0
2006-09-05 22:27:00,148.705,148.717,148.704,148.707,631399995.0
2006-09-05 22:28:00,148.7,148.707,148.69,148.69,288300000.0
2006-09-05 22:29:00,148.693,148.706,148.693,148.706,43200001.0
2006-09-05 22:30:00,148.712,148.718,148.712,148.718,106399999.0
2006-09-05 22:31:00,148.715,148.715,148.703,148.708,187599995.0
2006-09-05 22:32:00,148.712,148.715,148.706,148.714,171799999.0
2006-09-05 22:33:00,148.722,148.727,148.718,148.727,232799995.0
2006-09-05 22:34:00,148.732,148.738,148.724,148.738,138899999.0
2006-09-05 22:35:00,148.73,148.73,148.719,148.72,120600002.0
2006-09-05 22:36:00,148.723,148.726,148.709,148.716,512999995.0
2006-09-05 22:37:00,148.717,148.727,148.716,148.716,222600004.0
2006-09-05 22:38:00,148.713,148.734,148.713,148.725,135500000.0
2006-09-05 22:39:00,148.728,148.743,148.728,148.742,225999999.0
2006-09-05 22:40:00,148.738,148.76,148.738,148.745,333300003.0
2006-09-05 22:41:00,148.743,148.757,148.743,148.751,171999999.0
2006-09-05 22:42:00,148.763,148.77,148.76,148.765,212199999.0
2006-09-05 22:43:00,148.764,148.764,148.741,148.741,142600003.0
2006-09-05 22:44:00,148.747,148.762,148.747,148.752,306000000.0
2006-09-05 22:45:00,148.752,148.76,148.743,148.752,232799999.0
2006-09-05 22:46:00,148.758,148.77,148.758,148.764,61600001.0
2006-09-05 22:47:00,148.763,148.773,148.754,148.773,146000000.0
2006-09-05 22:48:00,148.775,148.78,148.77,148.775,214200002.0
2006-09-05 22:49:00,148.775,148.786,148.768,148.786,292000002.0
2006-09-05 22:50:00,148.787,148.787,148.768,148.781,131800002.0
2006-09-05 22:51:00,148.781,148.781,148.763,148.768,247899999.0
2006-09-05 22:52:00,148.762,148.768,148.751,148.768,202399999.0
2006-09-05 22:53:00,148.775,148.79,148.771,148.771,221899997.0
2006-09-05 22:54:00,148.766,148.778,148.764,148.778,164099998.0
2006-09-05 22:55:00,148.79,148.804,148.79,148.793,113300000.0
2006-09-05 22:56:00,148.805,148.816,148.793,148.795,102299999.0
2006-09-05 22:57:00,148.782,148.782,148.769,148.781,126900000.0
2006-09-05 22:58:00,148.776,148.776,148.757,148.757,62500000.0
2006-09-05 22:59:00,148.77,148.77,148.745,148.755,196100000.0
2006-09-05 23:00:00,148.776,148.779,148.371,148.371,155600002.0
2006-09-05 23:01:00,148.391,148.766,148.391,148.763,102199997.0
2006-09-05 23:02:00,148.759,148.777,148.759,148.77,237499996.0
2006-09-05 23:03:00,148.767,148.767,148.748,148.749,87099998.0
2006-09-05 23:04:00,148.763,148.78,148.763,148.765,99100000.0
2006-09-05 23:05:00,148.769,148.779,148.769,148.777,133099998.0
2006-09-05 23:06:00,148.657,148.699,148.631,148.631,148900001.0
2006-09-05 23:07:00,148.785,148.785,148.772,148.785,43100000.0
2006-09-05 23:08:00,148.773,148.778,148.768,148.768,69100000.0
2006-09-05 23:09:00,148.768,148.768,148.756,148.766,93899999.0
2006-09-05 23:10:00,148.759,148.779,148.759,148.766,121000001.0
2006-09-05 23:11:00,148.764,148.773,148.755,148.773,69899999.0
2006-09-05 23:12:00,148.783,148.783,148.771,148.773,51600000.0
2006-09-05 23:13:00,148.772,148.772,148.771,148.771,6900000.0
2006-09-05 23:14:00,148.783,148.783,148.772,148.772,77899999.0
2006-09-05 23:15:00,148.768,148.769,148.762,148.768,48600000.0
2006-09-05 23:16:00,148.77,148.778,148.764,148.778,143799999.0
2006-09-05 23:17:00,148.784,148.8,148.784,148.8,36699998.0
2006-09-05 23:18:00,148.796,148.796,148.786,148.788,122999999.0
2006-09-05 23:19:00,148.788,148.788,148.78,148.782,83899999.0
2006-09-05 23:20:00,148.785,148.785,148.775,148.775,153000001.0
2006-09-05 23:21:00,148.785,148.796,148.785,148.796,33500000.0
2006-09-05 23:22:00,148.792,148.792,148.778,148.787,152400001.0
2006-09-05 23:23:00,148.791,148.804,148.791,148.799,24400000.0
2006-09-05 23:24:00,148.792,148.805,148.792,148.805,36900000.0
2006-09-05 23:25:00,148.807,148.817,148.807,148.817,50499998.0
2006-09-05 23:26:00,148.817,148.817,148.79,148.803,135799999.0
2006-09-05 23:27:00,148.807,148.816,148.802,148.811,77499999.0
2006-09-05 23:28:00,148.812,148.825,148.812,148.823,40900000.0
2006-09-05 23:29:00,148.827,148.832,148.822,148.828,125100000.0
2006-09-05 23:30:00,148.828,148.828,148.827,148.827,129900002.0
2006-09-05 23:31:00,148.822,148.825,148.813,148.813,52899999.0
2006-09-05 23:32:00,148.817,148.817,148.802,148.803,74499999.0
2006-09-05 23:33:00,148.798,148.8,148.798,148.8,55900001.0
2006-09-05 23:34:00,148.8,148.81,148.8,148.803,59500001.0
2006-09-05 23:35:00,148.803,148.803,148.79,148.796,101800002.0
2006-09-05 23:36:00,148.786,148.799,148.779,148.791,124200002.0
2006-09-05 23:37:00,148.785,148.785,148.756,148.756,92699997.0
2006-09-05 23:38:00,148.797,148.8,148.778,148.778,132900001.0
2006-09-05 23:39:00,148.765,148.781,148.748,148.781,76000000.0
2006-09-05 23:40:00,148.78,148.783,148.775,148.78,91900000.0
2006-09-05 23:41:00,148.768,148.78,148.768,148.772,26400000.0
2006-09-05 23:42:00,148.778,148.78,148.768,148.778,87300000.0
2006-09-05 23:43:00,148.776,148.776,148.774,148.774,32700000.0
2006-09-05 23:44:00,148.766,148.779,148.766,148.779,118100002.0
2006-09-05 23:45:00,148.777,148.785,148.768,148.785,79500001.0
2006-09-05 23:46:00,148.792,148.792,148.775,148.775,110099998.0
2006-09-05 23:47:00,148.785,148.792,148.777,148.783,196699997.0
2006-09-05 23:48:00,148.777,148.788,148.776,148.788,147799997.0
2006-09-05 23:49:00,148.79,148.79,148.782,148.782,53600000.0
2006-09-05 23:50:00,148.792,148.802,148.792,148.799,38100000.0
2006-09-05 23:51:00,148.792,148.805,148.792,148.795,81999999.0
2006-09-05 23:52:00,148.797,148.807,148.795,148.801,61700000.0
2006-09-05 23:53:00,148.818,148.824,148.811,148.819,88800000.0
2006-09-05 23:54:00,148.828,148.828,148.813,148.82,46300000.0
2006-09-05 23:55:00,148.82,148.82,148.813,148.813,20300000.0
2006-09-05 23:56:00,148.816,148.821,148.801,148.809,90500002.0
2006-09-05 23:57:00,148.805,148.805,148.8,148.805,69500001.0
2006-09-05 23:58:00,148.802,148.816,148.802,148.816,83899999.0
2006-09-05 23:59:00,148.81,148.83,148.802,148.83,132100000.0
2006-09-06 00:00:00,148.829,148.858,148.829,148.85,122699998.0
2006-09-06 00:01:00,148.85,148.864,148.85,148.855,96699999.0
2006-09-06 00:02:00,148.864,148.873,148.86,148.864,33900001.0
2006-09-06 00:03:00,148.864,148.882,148.864,148.875,65400000.0
2006-09-06 00:04:00,148.872,148.879,148.869,148.872,94599999.0
2006-09-06 00:05:00,148.872,148.875,148.866,148.875,61200000.0
2006-09-06 00:06:00,148.88,148.887,148.88,148.887,48700001.0
2006-09-06 00:07:00,148.884,148.901,148.884,148.898,37099999.0
2006-09-06 00:08:00,148.893,148.901,148.892,148.892,121200000.0
2006-09-06 00:09:00,148.899,148.902,148.887,148.892,58800000.0
2006-09-06 00:10:00,148.89,148.904,148.89,148.904,63200000.0
2006-09-06 00:11:00,148.89,148.89,148.866,148.866,158200003.0
2006-09-06 00:12:00,148.872,148.872,148.848,148.865,123900003.0
2006-09-06 00:13:00,148.854,148.862,148.848,148.862,59200001.0
2006-09-06 00:14:00,148.868,148.868,148.86,148.862,32800000.0
2006-09-06 00:15:00,148.866,148.872,148.857,148.857,91000001.0
2006-09-06 00:16:00,148.858,148.865,148.85,148.86,139899999.0
2006-09-06 00:17:00,148.855,148.862,148.851,148.862,90399999.0
2006-09-06 00:18:00,148.862,148.875,148.862,148.868,99800001.0
2006-09-06 00:19:00,148.871,148.89,148.871,148.887,67099999.0
2006-09-06 00:20:00,148.891,148.9,148.884,148.891,103500000.0
2006-09-06 00:21:00,148.884,148.891,148.884,148.888,93000000.0
2006-09-06 00:22:00,148.893,148.901,148.892,148.892,93199999.0
2006-09-06 00:23:00,148.898,148.898,148.896,148.898,72400003.0
2006-09-06 00:24:00,148.902,148.908,148.897,148.897,141399999.0
2006-09-06 00:25:00,148.903,148.903,148.893,148.903,38400000.0
2006-09-06 00:26:00,148.902,148.903,148.873,148.877,69299999.0
2006-09-06 00:27:00,148.873,148.873,148.852,148.86,129199999.0
2006-09-06 00:28:00,148.854,148.873,148.853,148.856,63000001.0
2006-09-06 00:29:00,148.865,148.88,148.836,148.863,146699997.0
2006-09-06 00:30:00,148.872,148.884,148.871,148.872,94599998.0
2006-09-06 00:31:00,148.865,148.883,148.865,148.869,110500000.0
2006-09-06 00:32:00,148.872,148.874,148.872,148.874,21600000.0
2006-09-06 00:33:00,148.878,148.878,148.87,148.872,34600000.0
2006-09-06 00:34:00,148.872,148.881,148.87,148.874,60800000.0
2006-09-06 00:35:00,148.875,148.885,148.87,148.885,107999999.0
2006-09-06 00:36:00,148.886,148.89,148.878,148.878,73400001.0
2006-09-06 00:37:00,148.878,148.897,148.878,148.895,90700000.0
2006-09-06 00:38:00,148.887,148.891,148.879,148.879,61600001.0
2006-09-06 00:39:00,148.892,148.916,148.892,148.916,56700000.0
2006-09-06 00:40:00,148.909,148.909,148.897,148.902,63000002.0
2006-09-06 00:41:00,148.898,148.9,148.894,148.897,40800000.0
2006-09-06 00:42:00,148.898,148.927,148.898,148.927,159500002.0
2006-09-06 00:43:00,148.933,148.959,148.926,148.948,158999997.0
2006-09-06 00:44:00,148.951,148.971,148.95,148.951,109799999.0
2006-09-06 00:45:00,148.948,148.948,148.931,148.931,85199999.0
2006-09-06 00:46:00,148.934,148.947,148.934,148.943,65900002.0
2006-09-06 00:47:00,148.946,148.95,148.937,148.945,112400001.0
2006-09-06 00:48:00,148.955,148.955,148.942,148.954,76800000.0
2006-09-06 00:49:00,148.955,148.972,148.955,148.961,93199998.0
2006-09-06 00:50:00,148.962,148.963,148.947,148.958,117300000.0
2006-09-06 00:51:00,148.959,148.967,148.952,148.961,135400000.0
2006-09-06 00:52:00,148.962,148.98,148.951,148.951,94299999.0
2006-09-06 00:53:00,148.938,148.938,148.933,148.937,43300000.0
2006-09-06 00:54:00,148.956,148.972,148.955,148.955,51000000.0
2006-09-06 00:55:00,148.949,148.978,148.949,148.949,130799999.0
2006-09-06 00:56:00,148.946,148.958,148.943,148.943,98500000.0
2006-09-06 00:57:00,148.94,148.954,148.94,148.954,135399998.0
2006-09-06 00:58:00,148.963,148.971,148.951,148.952,132700003.0
2006-09-06 00:59:00,148.954,148.964,148.95,148.956,75899999.0
2006-09-06 01:00:00,148.946,148.957,148.945,148.945,105000001.0
2006-09-06 01:01:00,148.938,148.952,148.927,148.952,110600000.0
2006-09-06 01:02:00,148.97,148.97,148.957,148.964,72500000.0
2006-09-06 01:03:00,148.962,148.986,148.962,148.978,46900000.0
2006-09-06 01:04:00,148.966,148.972,148.961,148.963,101299999.0
2006-09-06 01:05:00,148.963,148.966,148.953,148.953,27200000.0
2006-09-06 01:06:00,148.939,148.946,148.936,148.937,98800002.0
2006-09-06 01:07:00,148.94,148.94,148.935,148.94,87700001.0
2006-09-06 01:08:00,148.934,148.934,148.925,148.925,10200000.0
2006-09-06 01:09:00,148.918,148.918,148.914,148.918,29800000.0
2006-09-06 01:10:00,148.908,148.918,148.903,148.91,179900000.0
2006-09-06 01:11:00,148.907,148.912,148.905,148.908,17400000.0
2006-09-06 01:12:00,148.91,148.91,148.883,148.89,162800000.0
2006-09-06 01:13:00,148.892,148.893,148.885,148.889,103200001.0
2006-09-06 01:14:00,148.887,148.897,148.88,148.89,157300001.0
2006-09-06 01:15:00,148.894,148.894,148.883,148.893,63100000.0
2006-09-06 01:16:00,148.902,148.902,148.884,148.888,105300001.0
2006-09-06 01:17:00,148.884,148.884,148.864,148.864,160899999.0
2006-09-06 01:18:00,148.875,148.879,148.873,148.879,39600000.0
2006-09-06 01:19:00,148.879,148.879,148.867,148.867,117999999.0
2006-09-06 01:20:00,148.866,148.866,148.848,148.851,101200002.0
2006-09-06 01:21:00,148.841,148.856,148.837,148.842,129899996.0
2006-09-06 01:22:00,148.842,148.85,148.842,148.842,82800000.0
2006-09-06 01:23:00,148.842,148.85,148.832,148.84,85600000.0
2006-09-06 01:24:00,148.838,148.848,148.828,148.835,49099999.0
2006-09-06 01:25:00,148.833,148.833,148.821,148.827,31700000.0
2006-09-06 01:26:00,148.828,148.838,148.821,148.833,119799999.0
2006-09-06 01:27:00,148.832,148.832,148.821,148.827,83100001.0
2006-09-06 01:28:00,148.823,148.823,148.812,148.815,63400001.0
2006-09-06 01:29:00,148.803,148.803,148.768,148.773,124700001.0
2006-09-06 01:30:00,148.761,148.777,148.751,148.751,162399998.0
2006-09-06 01:31:00,148.741,148.762,148.741,148.762,92299999.0
2006-09-06 01:32:00,148.757,148.765,148.755,148.765,35499999.0
2006-09-06 01:33:00,148.773,148.786,148.773,148.786,71500001.0
2006-09-06 01:34:00,148.803,148.803,148.764,148.771,159400002.0
2006-09-06 01:35:00,148.776,148.777,148.766,148.77,60300000.0
2006-09-06 01:36:00,148.765,148.765,148.744,148.757,87099998.0
2006-09-06 01:37:00,148.755,148.762,148.746,148.762,63200000.0
2006-09-06 01:38:00,148.769,148.773,148.762,148.762,80800000.0
2006-09-06 01:39:00,148.767,148.77,148.759,148.77,79100001.0
2006-09-06 01:40:00,148.767,148.767,148.749,148.753,131699996.0
2006-09-06 01:41:00,148.754,148.761,148.748,148.749,108300001.0
2006-09-06 01:42:00,148.758,148.77,148.753,148.753,82400000.0
2006-09-06 01:43:00,148.738,148.744,148.735,148.74,55999999.0
2006-09-06 01:44:00,148.74,148.747,148.707,148.707,146400000.0
2006-09-06 01:45:00,148.707,148.726,148.707,148.726,27100000.0
2006-09-06 01:46:00,148.717,148.723,148.714,148.723,57599999.0
2006-09-06 01:47:00,148.715,148.728,148.708,148.727,72600002.0
2006-09-06 01:48:00,148.712,148.732,148.712,148.731,65500000.0
2006-09-06 01:49:00,148.716,148.716,148.677,148.688,73800000.0
2006-09-06 01:50:00,148.667,148.686,148.667,148.686,78499999.0
2006-09-06 01:51:00,148.676,148.679,148.67,148.67,45000000.0
2006-09-06 01:52:00,148.669,148.669,148.646,148.649,82199999.0
2006-09-06 01:53:00,148.655,148.666,148.646,148.66,129899999.0
2006-09-06 01:54:00,148.658,148.658,148.637,148.637,50800000.0
2006-09-06 01:55:00,148.664,148.718,148.663,148.718,66300000.0
2006-09-06 01:56:00,148.716,148.716,148.677,148.683,96300000.0
2006-09-06 01:57:00,148.687,148.688,148.684,148.688,23600000.0
2006-09-06 01:58:00,148.699,148.706,148.693,148.693,65000000.0
2006-09-06 01:59:00,148.7,148.7,148.68,148.69,107899999.0
2006-09-06 02:00:00,148.675,148.675,148.635,148.648,66200000.0
2006-09-06 02:01:00,148.66,148.66,148.641,148.65,112599998.0
2006-09-06 02:02:00,148.664,148.679,148.663,148.663,144300000.0
2006-09-06 02:03:00,148.672,148.676,148.645,148.645,91599998.0
2006-09-06 02:04:00,148.658,148.671,148.658,148.665,92400001.0
2006-09-06 02:05:00,148.659,148.677,148.659,148.668,93100000.0
2006-09-06 02:06:00,148.676,148.683,148.673,148.683,103100000.0
2006-09-06 02:07:00,148.683,148.693,148.677,148.684,146800000.0
2006-09-06 02:08:00,148.693,148.701,148.693,148.697,85599999.0
2006-09-06 02:09:00,148.703,148.711,148.696,148.703,112800000.0
2006-09-06 02:10:00,148.712,148.722,148.693,148.717,160500001.0
2006-09-06 02:11:00,148.714,148.719,148.704,148.708,153999998.0
2006-09-06 02:12:00,148.699,148.706,148.696,148.706,83200001.0
2006-09-06 02:13:00,148.713,148.717,148.711,148.711,98699998.0
2006-09-06 02:14:00,148.703,148.718,148.701,148.705,123100000.0
2006-09-06 02:15:00,148.714,148.723,148.712,148.712,56400000.0
2006-09-06 02:16:00,148.715,148.73,148.715,148.727,71200000.0
2006-09-06 02:17:00,148.741,148.746,148.727,148.73,73300000.0
2006-09-06 02:18:00,148.733,148.735,148.719,148.732,92399999.0
2006-09-06 02:19:00,148.728,148.734,148.726,148.731,78899999.0
2006-09-06 02:20:00,148.747,148.747,148.731,148.732,64800000.0
2006-09-06 02:21:00,148.739,148.752,148.737,148.737,127899997.0
2006-09-06 02:22:00,148.752,148.765,148.748,148.749,111899997.0
2006-09-06 02:23:00,148.753,148.756,148.739,148.739,39400000.0
2006-09-06 02:24:00,148.745,148.755,148.745,148.755,44800000.0
2006-09-06 02:25:00,148.747,148.76,148.732,148.745,144300000.0
2006-09-06 02:26:00,148.741,148.751,148.741,148.751,70300000.0
2006-09-06 02:27:00,148.757,148.772,148.747,148.755,126999997.0
2006-09-06 02:28:00,148.757,148.765,148.757,148.765,87599997.0
2006-09-06 02:29:00,148.763,148.778,148.761,148.77,111499999.0
2006-09-06 02:30:00,148.771,148.773,148.758,148.773,32800000.0
2006-09-06 02:31:00,148.775,148.775,148.746,148.757,44800000.0
2006-09-06 02:32:00,148.747,148.748,148.737,148.747,76800000.0
2006-09-06 02:33:00,148.744,148.772,148.743,148.772,87000000.0
2006-09-06 02:34:00,148.772,148.787,148.772,148.787,143300003.0
2006-09-06 02:35:00,148.78,148.781,148.772,148.78,132799997.0
2006-09-06 02:36:00,148.773,148.793,148.772,148.782,95900002.0
2006-09-06 02:37:00,148.787,148.805,148.785,148.805,99100001.0
2006-09-06 02:38:00,148.83,148.861,148.83,148.848,81799999.0
2006-09-06 02:39:00,148.849,148.851,148.836,148.848,100000000.0
2006-09-06 02:40:00,148.846,148.846,148.829,148.832,133299999.0
2006-09-06 02:41:00,148.828,148.828,148.82,148.826,72200002.0
2006-09-06 02:42:00,148.822,148.83,148.822,148.822,59699999.0
2006-09-06 02:43:00,148.808,148.808,148.8,148.806,47400000.0
2006-09-06 02:44:00,148.807,148.807,148.794,148.794,31200000.0
2006-09-06 02:45:00,148.802,148.811,148.798,148.807,90000001.0
2006-09-06 02:46:00,148.816,148.822,148.813,148.813,92600002.0
2006-09-06 02:47:00,148.82,148.834,148.809,148.834,48000000.0
2006-09-06 02:48:00,148.838,148.856,148.837,148.851,109399997.0
2006-09-06 02:49:00,148.848,148.852,148.835,148.852,81600000.0
2006-09-06 02:50:00,148.85,148.853,148.845,148.853,88400002.0
2006-09-06 02:51:00,148.842,148.842,148.818,148.818,80299999.0
2006-09-06 02:52:00,148.819,148.825,148.804,148.81,85799999.0
2006-09-06 02:53:00,148.808,148.867,148.808,148.867,48900000.0
2006-09-06 02:54:00,148.873,148.894,148.862,148.873,109900000.0
2006-09-06 02:55:00,148.866,148.881,148.862,148.88,73500001.0
2006-09-06 02:56:00,148.9,148.917,148.888,148.913,202600000.0
2006-09-06 02:57:00,148.908,148.908,148.883,148.886,76199999.0
2006-09-06 02:58:00,148.886,148.905,148.875,148.905,105300000.0
2006-09-06 02:59:00,148.906,148.908,148.886,148.886,126899999.0
2006-09-06 03:00:00,148.892,148.898,148.859,148.881,100799999.0
2006-09-06 03:01:00,148.878,148.88,148.862,148.88,98199999.0
2006-09-06 03:02:00,148.886,148.914,148.886,148.914,156299996.0
2006-09-06 03:03:00,148.918,148.932,148.914,148.928,79000000.0
2006-09-06 03:04:00,148.932,149.001,148.932,148.999,102000001.0
2006-09-06 03:05:00,149.016,149.113,148.99,149.113,91199999.0
2006-09-06 03:06:00,149.115,149.13,149.101,149.107,167299998.0
2006-09-06 03:07:00,149.105,149.114,149.081,149.089,53400000.0
2006-09-06 03:08:00,149.089,149.089,149.066,149.088,122100000.0
2006-09-06 03:09:00,149.085,149.115,149.081,149.115,92599997.0
2006-09-06 03:10:00,149.115,149.143,149.115,149.126,56000001.0
2006-09-06 03:11:00,149.128,149.14,149.124,149.14,64200000.0
2006-09-06 03:12:00,149.146,149.173,149.146,149.162,66800000.0
2006-09-06 03:13:00,149.172,149.175,149.152,149.152,98200000.0
2006-09-06 03:14:00,149.162,149.165,149.132,149.132,77799999.0
2006-09-06 03:15:00,149.129,149.129,149.121,149.121,26400000.0
2006-09-06 03:16:00,149.092,149.107,149.081,149.085,162500001.0
2006-09-06 03:17:00,149.072,149.072,149.033,149.041,35200000.0
2006-09-06 03:18:00,149.035,149.063,149.031,149.063,140099999.0
2006-09-06 03:19:00,149.058,149.076,149.057,149.07,131000003.0
2006-09-06 03:20:00,149.067,149.094,149.062,149.088,115799998.0
2006-09-06 03:21:00,149.093,149.1,149.077,149.1,139300002.0
2006-09-06 03:22:00,149.086,149.095,149.07,149.095,92100000.0
2006-09-06 03:23:00,149.086,149.086,149.065,149.065,55400000.0
2006-09-06 03:24:00,149.067,149.087,149.067,149.082,37900000.0
2006-09-06 03:25:00,149.078,149.081,149.065,149.078,138799999.0
2006-09-06 03:26:00,149.078,149.089,149.074,149.08,71700001.0
2006-09-06 03:27:00,149.073,149.073,149.057,149.069,28500000.0
2006-09-06 03:28:00,149.07,149.074,149.055,149.055,58400000.0
2006-09-06 03:29:00,149.058,149.065,149.055,149.061,103600001.0
2006-09-06 03:30:00,149.055,149.064,149.037,149.042,85300000.0
2006-09-06 03:31:00,149.036,149.044,149.036,149.041,133300000.0
2006-09-06 03:32:00,149.034,149.057,149.034,149.055,167600003.0
2006-09-06 03:33:00,149.057,149.06,149.039,149.043,95699999.0
2006-09-06 03:34:00,149.042,149.045,149.033,149.041,175100000.0
2006-09-06 03:35:00,149.044,149.075,149.044,149.062,143299997.0
2006-09-06 03:36:00,149.063,149.078,149.063,149.07,69399998.0
2006-09-06 03:37:00,149.069,149.084,149.068,149.077,88500000.0
2006-09-06 03:38:00,149.09,149.09,149.064,149.069,71799997.0
2006-09-06 03:39:00,149.077,149.078,149.055,149.055,70300002.0
2006-09-06 03:40:00,149.05,149.062,149.05,149.062,72100000.0
2006-09-06 03:41:00,149.053,149.053,149.039,149.041,73600001.0
2006-09-06 03:42:00,149.038,149.04,149.032,149.032,44800000.0
2006-09-06 03:43:00,149.028,149.032,149.023,149.032,62399999.0
2006-09-06 03:44:00,149.036,149.036,149.01,149.01,60999999.0
2006-09-06 03:45:00,149.017,149.04,149.017,149.022,61799999.0
2006-09-06 03:46:00,149.018,149.022,149.016,149.022,25000000.0
2006-09-06 03:47:00,149.008,149.012,149.004,149.012,121000003.0
2006-09-06 03:48:00,149.027,149.052,149.023,149.052,66100001.0
2006-09-06 03:49:00,149.05,149.054,149.043,149.049,117199999.0
2006-09-06 03:50:00,149.046,149.05,149.031,149.05,110299998.0
2006-09-06 03:51:00,149.053,149.055,149.051,149.055,54699998.0
2006-09-06 03:52:00,149.052,149.054,149.038,149.04,115600001.0
2006-09-06 03:53:00,149.034,149.034,149.025,149.025,24000000.0
2006-09-06 03:54:00,149.021,149.033,149.021,149.028,55899999.0
2006-09-06 03:55:00,149.034,149.036,149.025,149.025,101099999.0
2006-09-06 03:56:00,149.017,149.028,149.017,149.028,37499999.0
2006-09-06 03:57:00,149.032,149.042,149.029,149.04,49400000.0
2006-09-06 03:58:00,149.03,149.03,149.014,149.017,97200001.0
2006-09-06 03:59:00,149.013,149.016,149.001,149.01,193799998.0
2006-09-06 04:00:00,149.002,149.014,149.002,149.005,44800000.0
2006-09-06 04:01:00,149.006,149.018,149.004,149.004,87099999.0
2006-09-06 04:02:00,149.007,149.026,149.007,149.019,127800001.0
2006-09-06 04:03:00,149.024,149.024,149.004,149.004,14700000.0
2006-09-06 04:04:00,148.994,149.004,148.994,149.0,65499999.0
2006-09-06 04:05:00,149.004,149.024,149.004,149.024,28499999.0
2006-09-06 04:06:00,149.025,149.025,149.0,149.009,107000002.0
2006-09-06 04:07:00,149.009,149.009,148.993,149.0,73499999.0
2006-09-06 04:08:00,149.008,149.008,149.001,149.003,58000000.0
2006-09-06 04:09:00,148.994,149.0,148.972,148.989,159999997.0
2006-09-06 04:10:00,148.997,148.998,148.989,148.998,49700000.0
2006-09-06 04:11:00,149.001,149.013,149.001,149.011,58400000.0
2006-09-06 04:12:00,149.003,149.019,149.003,149.019,123099999.0
2006-09-06 04:13:00,149.025,149.025,149.017,149.019,113099999.0
2006-09-06 04:14:00,149.023,149.027,149.012,149.024,28800000.0
2006-09-06 04:15:00,149.022,149.027,149.022,149.023,88800000.0
2006-09-06 04:16:00,149.012,149.025,148.994,149.009,118400004.0
2006-09-06 04:17:00,149.032,149.041,149.03,149.032,53600001.0
2006-09-06 04:18:00,149.023,149.026,149.021,149.025,53300000.0
2006-09-06 04:19:00,149.032,149.035,149.027,149.03,71200001.0
2006-09-06 04:20:00,149.037,149.039,149.026,149.026,126099998.0
2006-09-06 04:21:00,149.03,149.035,149.025,149.03,123699999.0
2006-09-06 04:22:00,149.03,149.039,149.015,149.026,204999995.0
2006-09-06 04:23:00,149.022,149.034,149.02,149.027,68899999.0
2006-09-06 04:24:00,149.026,149.026,149.024,149.024,28799999.0
2006-09-06 04:25:00,149.029,149.044,149.029,149.034,95200001.0
2006-09-06 04:26:00,149.028,149.035,149.021,149.035,118500000.0
2006-09-06 04:27:00,149.043,149.051,149.028,149.041,59200000.0
2006-09-06 04:28:00,149.042,149.057,149.039,149.043,88600002.0
2006-09-06 04:29:00,149.035,149.045,149.032,149.038,128999997.0
2006-09-06 04:30:00,149.048,149.048,149.04,149.048,114700002.0
2006-09-06 04:31:00,149.04,149.044,149.03,149.038,66399999.0
2006-09-06 04:32:00,149.042,149.042,149.024,149.028,54099999.0
2006-09-06 04:33:00,149.03,149.037,149.028,149.029,160700000.0
2006-09-06 04:34:00,149.035,149.035,149.03,149.03,23200000.0
2006-09-06 04:35:00,149.028,149.028,149.02,149.022,43299999.0
2006-09-06 04:36:00,149.023,149.028,149.023,149.025,75700000.0
2006-09-06 04:37:00,149.031,149.049,149.031,149.031,39700000.0
2006-09-06 04:38:00,149.032,149.032,149.017,149.017,56699999.0
2006-09-06 04:39:00,149.015,149.015,149.002,149.005,94899999.0
2006-09-06 04:40:00,149.02,149.029,149.02,149.026,41100000.0
2006-09-06 04:41:00,149.02,149.02,149.001,149.013,35200000.0
2006-09-06 04:42:00,149.008,149.026,149.008,149.013,93400001.0
2006-09-06 04:43:00,149.015,149.022,149.015,149.022,46299999.0
2006-09-06 04:44:00,149.033,149.033,149.02,149.03,74499998.0
2006-09-06 04:45:00,149.022,149.031,149.016,149.016,168499996.0
2006-09-06 04:46:00,149.023,149.023,149.021,149.021,13600000.0
2006-09-06 04:47:00,149.027,149.033,149.021,149.033,68800001.0
2006-09-06 04:48:00,149.031,149.031,149.024,149.024,95799999.0
2006-09-06 04:49:00,149.022,149.027,149.02,149.022,41700000.0
2006-09-06 04:50:00,149.032,149.04,149.032,149.04,12800000.0
2006-09-06 04:51:00,149.061,149.061,149.042,149.05,78100002.0
2006-09-06 04:52:00,149.058,149.058,148.999,149.025,101900001.0
2006-09-06 04:53:00,149.049,149.066,149.049,149.058,109400000.0
2006-09-06 04:54:00,149.051,149.057,149.044,149.047,87200000.0
2006-09-06 04:55:00,149.047,149.057,149.046,149.055,152000003.0
2006-09-06 04:56:00,149.053,149.061,149.045,149.055,85199999.0
2006-09-06 04:57:00,149.055,149.065,149.045,149.056,109500000.0
2006-09-06 04:58:00,149.065,149.07,149.065,149.068,32600000.0
2006-09-06 04:59:00,149.063,149.069,149.059,149.066,70700000.0
2006-09-06 05:00:00,149.07,149.073,149.055,149.058,122599998.0
2006-09-06 05:01:00,149.057,149.068,149.057,149.06,81200000.0
2006-09-06 05:02:00,149.059,149.066,149.059,149.066,23200000.0
2006-09-06 05:03:00,149.077,149.077,149.06,149.06,91600000.0
2006-09-06 05:04:00,149.063,149.063,149.055,149.06,126799998.0
2006-09-06 05:05:00,149.057,149.065,149.057,149.065,56399999.0
2006-09-06 05:06:00,149.069,149.079,149.069,149.076,150200001.0
2006-09-06 05:07:00,149.082,149.086,149.077,149.077,42999999.0
2006-09-06 05:08:00,149.082,149.082,149.069,149.078,48600000.0
2006-09-06 05:09:00,149.084,149.085,149.072,149.079,91199998.0
2006-09-06 05:10:00,149.079,149.084,149.073,149.081,70999999.0
2006-09-06 05:11:00,149.088,149.095,149.078,149.088,66299999.0
2006-09-06 05:12:00,149.083,149.092,149.076,149.086,113000001.0
2006-09-06 05:13:00,149.078,149.089,149.077,149.082,80800001.0
2006-09-06 05:14:00,149.088,149.091,149.08,149.089,163600002.0
2006-09-06 05:15:00,149.082,149.093,149.078,149.092,53600000.0
2006-09-06 05:16:00,149.087,149.095,149.083,149.095,34400000.0
2006-09-06 05:17:00,149.083,149.092,149.083,149.083,65600000.0
2006-09-06 05:18:00,149.09,149.09,149.073,149.073,47400000.0
2006-09-06 05:19:00,149.071,149.078,149.065,149.07,148500001.0
2006-09-06 05:20:00,149.077,149.077,149.063,149.065,120200001.0
2006-09-06 05:21:00,149.065,149.065,149.039,149.039,61100000.0
2006-09-06 05:22:00,149.043,149.057,149.043,149.045,62400000.0
2006-09-06 05:23:00,149.034,149.045,149.034,149.04,55200000.0
2006-09-06 05:24:00,149.037,149.037,149.019,149.019,47200000.0
2006-09-06 05:25:00,149.016,149.033,149.016,149.026,51200000.0
2006-09-06 05:26:00,149.033,149.034,149.031,149.034,8300000.0
2006-09-06 05:27:00,149.038,149.038,149.027,149.033,87300000.0
2006-09-06 05:28:00,149.035,149.043,149.034,149.043,31500000.0
2006-09-06 05:29:00,149.043,149.06,149.025,149.06,154199996.0
2006-09-06 05:30:00,149.055,149.062,149.045,149.062,150999998.0
2006-09-06 05:31:00,149.058,149.058,149.039,149.045,13100000.0
2006-09-06 05:32:00,149.048,149.065,149.042,149.059,91300000.0
2006-09-06 05:33:00,149.072,149.074,149.05,149.071,84799998.0
2006-09-06 05:34:00,149.072,149.082,149.07,149.071,94300000.0
2006-09-06 05:35:00,149.065,149.065,149.054,149.065,90600003.0
2006-09-06 05:36:00,149.062,149.071,149.06,149.067,45600000.0
2006-09-06 05:37:00,149.057,149.076,149.057,149.07,77499999.0
2006-09-06 05:38:00,149.062,149.073,149.062,149.073,72600002.0
2006-09-06 05:39:00,149.068,149.08,149.068,149.073,135199998.0
2006-09-06 05:40:00,149.069,149.095,149.052,149.095,75100001.0
2006-09-06 05:41:00,149.097,149.097,149.086,149.086,43299999.0
2006-09-06 05:42:00,149.082,149.09,149.041,149.082,103999998.0
2006-09-06 05:43:00,149.081,149.081,149.063,149.063,84700000.0
2006-09-06 05:44:00,149.064,149.072,149.063,149.07,131899997.0
2006-09-06 05:45:00,149.072,149.077,149.061,149.071,164400000.0
2006-09-06 05:46:00,149.065,149.072,149.065,149.07,35799999.0
2006-09-06 05:47:00,149.072,149.079,149.072,149.072,85600000.0
2006-09-06 05:48:00,149.082,149.083,149.082,149.083,28000000.0
2006-09-06 05:49:00,149.093,149.093,149.078,149.086,89600000.0
2006-09-06 05:50:00,149.087,149.087,149.081,149.087,69100001.0
2006-09-06 05:51:00,149.089,149.093,149.085,149.089,54000000.0
2006-09-06 05:52:00,149.097,149.104,149.095,149.096,91399999.0
2006-09-06 05:53:00,149.1,149.105,149.095,149.098,148199999.0
2006-09-06 05:54:00,149.099,149.112,149.099,149.105,62400000.0
2006-09-06 05:55:00,149.117,149.13,149.117,149.121,137099997.0
2006-09-06 05:56:00,149.123,149.127,149.121,149.123,43300000.0
2006-09-06 05:57:00,149.13,149.13,149.122,149.129,61300001.0
2006-09-06 05:58:00,149.13,149.135,149.12,149.13,64000000.0
2006-09-06 05:59:00,149.133,149.143,149.123,149.123,84900000.0
2006-09-06 06:00:00,149.118,149.146,149.118,149.131,53500000.0
2006-09-06 06:01:00,149.129,149.15,149.129,149.15,58400001.0
2006-09-06 06:02:00,149.143,149.143,149.13,149.134,119999999.0
2006-09-06 06:03:00,149.143,149.15,149.137,149.137,146100000.0
2006-09-06 06:04:00,149.138,149.15,149.126,149.131,76000001.0
2006-09-06 06:05:00,149.142,149.15,149.131,149.15,62700000.0
2006-09-06 06:06:00,149.147,149.151,149.139,149.141,127900001.0
2006-09-06 06:07:00,149.132,149.152,149.124,149.147,78500000.0
2006-09-06 06:08:00,149.16,149.16,149.136,149.144,148800001.0
2006-09-06 06:09:00,149.144,149.16,149.136,149.15,87299998.0
2006-09-06 06:10:00,149.158,149.163,149.154,149.155,89500000.0
2006-09-06 06:11:00,149.157,149.166,149.149,149.166,91100001.0
2006-09-06 06:12:00,149.182,149.22,149.182,149.22,110199998.0
2006-09-06 06:13:00,149.22,149.22,149.199,149.199,90000001.0
2006-09-06 06:14:00,149.209,149.216,149.209,149.211,125199997.0
2006-09-06 06:15:00,149.207,149.207,149.181,149.184,46000000.0
2006-09-06 06:16:00,149.193,149.201,149.188,149.197,105700000.0
2006-09-06 06:17:00,149.203,149.208,149.198,149.2,30400001.0
2006-09-06 06:18:00,149.186,149.192,149.179,149.182,57100001.0
2006-09-06 06:19:00,149.183,149.183,149.166,149.174,112000000.0
2006-09-06 06:20:00,149.179,149.191,149.179,149.191,32399999.0
2006-09-06 06:21:00,149.188,149.194,149.171,149.194,48400000.0
2006-09-06 06:22:00,149.193,149.215,149.18,149.211,139199997.0
2006-09-06 06:23:00,149.218,149.23,149.212,149.22,200699999.0
2006-09-06 06:24:00,149.227,149.241,149.224,149.239,75100001.0
2006-09-06 06:25:00,149.233,149.242,149.222,149.241,94099998.0
2006-09-06 06:26:00,149.242,149.243,149.21,149.21,40500000.0
2006-09-06 06:27:00,149.212,149.23,149.205,149.224,71199999.0
2006-09-06 06:28:00,149.219,149.223,149.209,149.211,104100000.0
2006-09-06 06:29:00,149.223,149.232,149.22,149.222,132999999.0
2006-09-06 06:30:00,149.236,149.24,149.212,149.212,99599998.0
2006-09-06 06:31:00,149.232,149.232,149.213,149.213,86000000.0
2006-09-06 06:32:00,149.221,149.231,149.221,149.227,106199999.0
2006-09-06 06:33:00,149.232,149.237,149.224,149.23,95500000.0
2006-09-06 06:34:00,149.237,149.237,149.21,149.21,111699998.0
2006-09-06 06:35:00,149.209,149.219,149.207,149.213,58500000.0
2006-09-06 06:36:00,149.205,149.205,149.193,149.199,57299999.0
2006-09-06 06:37:00,149.205,149.205,149.197,149.197,25400000.0
2006-09-06 06:38:00,149.197,149.201,149.185,149.193,44000000.0
2006-09-06 06:39:00,149.201,149.201,149.194,149.194,12000000.0
2006-09-06 06:40:00,149.184,149.199,149.184,149.185,140000001.0
2006-09-06 06:41:00,149.184,149.188,149.181,149.188,67400000.0
2006-09-06 06:42:00,149.183,149.183,149.166,149.167,53700000.0
2006-09-06 06:43:00,149.167,149.167,149.147,149.147,58000000.0
2006-09-06 06:44:00,149.16,149.16,149.155,149.155,60299998.0
2006-09-06 06:45:00,149.165,149.185,149.165,149.185,79700000.0
2006-09-06 06:46:00,149.176,149.183,149.165,149.165,91999997.0
2006-09-06 06:47:00,149.173,149.176,149.164,149.17,183600002.0
2006-09-06 06:48:00,149.179,149.179,149.166,149.17,154600002.0
2006-09-06 06:49:00,149.172,149.19,149.172,149.173,66400000.0
2006-09-06 06:50:00,149.174,149.19,149.174,149.19,119399999.0
2006-09-06 06:51:00,149.188,149.188,149.176,149.187,76099999.0
2006-09-06 06:52:00,149.186,149.192,149.176,149.176,90299999.0
2006-09-06 06:53:00,149.187,149.197,149.183,149.183,24300000.0
2006-09-06 06:54:00,149.183,149.183,149.161,149.161,41599999.0
2006-09-06 06:55:00,149.158,149.169,149.158,149.166,79600000.0
2006-09-06 06:56:00,149.172,149.172,149.157,149.168,83100000.0
2006-09-06 06:57:00,149.165,149.167,149.152,149.167,63200001.0
2006-09-06 06:58:00,149.167,149.168,149.157,149.158,87800000.0
2006-09-06 06:59:00,149.155,149.158,149.143,149.143,98300002.0
2006-09-06 07:00:00,149.147,149.15,149.137,149.15,87300000.0
2006-09-06 07:01:00,149.141,149.155,149.138,149.155,39600000.0
2006-09-06 07:02:00,149.151,149.151,149.145,149.145,104399999.0
2006-09-06 07:03:00,149.152,149.168,149.152,149.168,123399997.0
2006-09-06 07:04:00,149.175,149.181,149.169,149.175,138099998.0
2006-09-06 07:05:00,149.171,149.181,149.166,149.176,138900003.0
2006-09-06 07:06:00,149.18,149.185,149.175,149.178,130999999.0
2006-09-06 07:07:00,149.182,149.182,149.171,149.171,22600000.0
2006-09-06 07:08:00,149.168,149.174,149.162,149.169,67599998.0
2006-09-06 07:09:00,149.166,149.166,149.158,149.159,111500000.0
2006-09-06 07:10:00,149.167,149.169,149.156,149.16,110000000.0
2006-09-06 07:11:00,149.158,149.172,149.151,149.169,122700000.0
2006-09-06 07:12:00,149.167,149.167,149.154,149.154,71200000.0
2006-09-06 07:13:00,149.152,149.157,149.152,149.152,55500000.0
2006-09-06 07:14:00,149.155,149.157,149.143,149.154,89599999.0
2006-09-06 07:15:00,149.145,149.167,149.145,149.15,115499998.0
2006-09-06 07:16:00,149.147,149.164,149.147,149.152,68000000.0
2006-09-06 07:17:00,149.147,149.155,149.14,149.155,38300001.0
2006-09-06 07:18:00,149.145,149.145,149.134,149.134,51400000.0
2006-09-06 07:19:00,149.125,149.13,149.125,149.13,24400000.0
2006-09-06 07:20:00,149.122,149.135,149.122,149.129,62199999.0
2006-09-06 07:21:00,149.13,149.133,149.124,149.125,48700001.0
2006-09-06 07:22:00,149.127,149.13,149.125,149.125,99799999.0
2006-09-06 07:23:00,149.14,149.144,149.14,149.143,46300000.0
2006-09-06 07:24:00,149.135,149.135,149.121,149.134,20500000.0
2006-09-06 07:25:00,149.118,149.129,149.114,149.116,49600000.0
2006-09-06 07:26:00,149.122,149.13,149.113,149.113,109000000.0
2006-09-06 07:27:00,149.115,149.131,149.115,149.128,67400000.0
2006-09-06 07:28:00,149.147,149.162,149.147,149.159,62300000.0
2006-09-06 07:29:00,149.156,149.17,149.156,149.162,93099999.0
2006-09-06 07:30:00,149.155,149.159,149.155,149.159,118900003.0
2006-09-06 07:31:00,149.168,149.171,149.156,149.171,62300000.0
2006-09-06 07:32:00,149.16,149.172,149.155,149.159,63200000.0
2006-09-06 07:33:00,149.165,149.168,149.151,149.168,97000001.0
2006-09-06 07:34:00,149.17,149.17,149.14,149.161,110399997.0
2006-09-06 07:35:00,149.161,149.161,149.13,149.15,172499999.0
2006-09-06 07:36:00,149.165,149.174,149.154,149.155,122600001.0
2006-09-06 07:37:00,149.139,149.145,149.122,149.122,101200000.0
2006-09-06 07:38:00,149.127,149.138,149.106,149.117,182499998.0
2006-09-06 07:39:00,149.113,149.119,149.096,149.103,190100004.0
2006-09-06 07:40:00,149.096,149.107,149.096,149.107,136900002.0
2006-09-06 07:41:00,149.105,149.118,149.105,149.118,239000000.0
2006-09-06 07:42:00,149.104,149.108,149.104,149.108,32700001.0
2006-09-06 07:43:00,149.098,149.105,149.093,149.095,57500000.0
2006-09-06 07:44:00,149.093,149.107,149.091,149.107,71399998.0
2006-09-06 07:45:00,149.103,149.108,149.095,149.095,70600000.0
2006-09-06 07:46:00,149.1,149.109,149.097,149.101,61700000.0
2006-09-06 07:47:00,149.098,149.098,149.09,149.097,25200000.0
2006-09-06 07:48:00,149.098,149.1,149.091,149.096,70200000.0
2006-09-06 07:49:00,149.096,149.102,149.089,149.097,94300001.0
2006-09-06 07:50:00,149.093,149.093,149.078,149.093,71999999.0
2006-09-06 07:51:00,149.086,149.093,149.078,149.093,63100000.0
2006-09-06 07:52:00,149.095,149.098,149.081,149.085,80899998.0
2006-09-06 07:53:00,149.087,149.092,149.084,149.092,38000000.0
2006-09-06 07:54:00,149.081,149.081,149.081,149.081,33600001.0
2006-09-06 07:55:00,149.08,149.093,149.08,149.093,60800001.0
2006-09-06 07:56:00,149.095,149.108,149.091,149.091,17600000.0
2006-09-06 07:57:00,149.088,149.106,149.083,149.091,50600000.0
2006-09-06 07:58:00,149.095,149.1,149.086,149.097,51100000.0
2006-09-06 07:59:00,149.088,149.088,149.079,149.085,85699999.0
2006-09-06 08:00:00,149.082,149.082,149.067,149.067,42400000.0
2006-09-06 08:01:00,149.062,149.072,149.062,149.071,124700003.0
2006-09-06 08:02:00,149.074,149.083,149.074,149.081,41300000.0
2006-09-06 08:03:00,149.068,149.071,149.066,149.066,26399999.0
2006-09-06 08:04:00,149.073,149.075,149.065,149.075,110700000.0
2006-09-06 08:05:00,149.075,149.086,149.075,149.079,69499999.0
2006-09-06 08:06:00,149.073,149.079,149.065,149.075,112599999.0
2006-09-06 08:07:00,149.077,149.077,149.048,149.048,92100000.0
2006-09-06 08:08:00,149.055,149.061,149.048,149.048,48799999.0
2006-09-06 08:09:00,149.038,149.039,149.029,149.031,174899995.0
2006-09-06 08:10:00,149.009,149.009,148.98,148.995,71700000.0
2006-09-06 08:11:00,149.003,149.005,148.989,149.005,90900001.0
2006-09-06 08:12:00,148.995,149.022,148.995,149.012,71000000.0
2006-09-06 08:13:00,149.01,149.026,149.008,149.015,79399999.0
2006-09-06 08:14:00,149.013,149.013,149.005,149.01,90200000.0
2006-09-06 08:15:00,149.004,149.008,148.996,149.0,131900001.0
2006-09-06 08:16:00,148.999,149.011,148.999,149.008,105000000.0
2006-09-06 08:17:00,149.009,149.018,149.009,149.016,79400000.0
2006-09-06 08:18:00,149.002,149.015,149.002,149.014,64700001.0
2006-09-06 08:19:00,149.023,149.037,149.006,149.026,220500002.0
2006-09-06 08:20:00,149.034,149.034,149.029,149.029,9600000.0
2006-09-06 08:21:00,149.032,149.054,149.026,149.054,67999999.0
2006-09-06 08:22:00,149.058,149.077,149.057,149.077,44800000.0
2006-09-06 08:23:00,149.078,149.085,149.074,149.074,89800001.0
2006-09-06 08:24:00,149.074,149.087,149.074,149.087,129800000.0
2006-09-06 08:25:00,149.079,149.079,149.049,149.053,89399999.0
2006-09-06 08:26:00,149.061,149.061,149.033,149.033,105499999.0
2006-09-06 08:27:00,149.022,149.023,149.008,149.008,92800001.0
2006-09-06 08:28:00,149.016,149.016,148.999,148.999,142400000.0
2006-09-06 08:29:00,149.012,149.017,148.999,149.005,54000000.0
2006-09-06 08:30:00,149.016,149.016,148.986,148.987,125499998.0
2006-09-06 08:31:00,148.985,148.988,148.959,148.959,96599999.0
2006-09-06 08:32:00,148.971,148.993,148.97,148.993,138900002.0
2006-09-06 08:33:00,148.98,148.983,148.975,148.979,41599999.0
2006-09-06 08:34:00,148.975,148.983,148.961,148.983,95299999.0
2006-09-06 08:35:00,148.973,148.986,148.965,148.981,112099999.0
2006-09-06 08:36:00,148.982,148.984,148.958,148.958,143900002.0
2006-09-06 08:37:00,148.98,148.981,148.966,148.98,83400002.0
2006-09-06 08:38:00,148.975,148.994,148.967,148.994,95999999.0
2006-09-06 08:39:00,148.994,149.01,148.984,149.008,89199999.0
2006-09-06 08:40:00,149.001,149.003,148.983,148.998,31200000.0
2006-09-06 08:41:00,149.006,149.006,148.982,148.996,130699997.0
2006-09-06 08:42:00,148.986,148.993,148.977,148.993,83000000.0
2006-09-06 08:43:00,148.987,148.994,148.987,148.991,122799998.0
2006-09-06 08:44:00,148.985,148.993,148.975,148.993,43800000.0
2006-09-06 08:45:00,148.99,148.99,148.959,148.959,73299999.0
2006-09-06 08:46:00,148.959,148.978,148.95,148.977,103900000.0
2006-09-06 08:47:00,148.968,148.984,148.96,148.984,105400000.0
2006-09-06 08:48:00,148.978,148.984,148.965,148.984,158000003.0
2006-09-06 08:49:00,148.971,148.993,148.971,148.991,102099998.0
2006-09-06 08:50:00,148.99,148.994,148.983,148.994,153600002.0
2006-09-06 08:51:00,148.99,148.99,148.969,148.983,108400002.0
2006-09-06 08:52:00,148.984,148.999,148.984,148.998,49700000.0
2006-09-06 08:53:00,149.002,149.005,148.992,148.994,84600001.0
2006-09-06 08:54:00,148.987,148.997,148.98,148.994,100200001.0
2006-09-06 08:55:00,148.992,148.992,148.967,148.968,61600001.0
2006-09-06 08:56:00,148.973,148.976,148.968,148.974,68700001.0
2006-09-06 08:57:00,148.98,148.985,148.973,148.973,188199995.0
2006-09-06 08:58:00,148.977,148.994,148.975,148.984,78000001.0
2006-09-06 08:59:00,148.98,149.0,148.98,149.0,89900000.0
2006-09-06 09:00:00,149.0,149.025,149.0,149.011,143900000.0
2006-09-06 09:01:00,149.012,149.021,149.007,149.007,58400000.0
2006-09-06 09:02:00,149.001,149.002,148.99,148.999,62000000.0
2006-09-06 09:03:00,149.001,149.003,148.995,149.003,57900000.0
2006-09-06 09:04:00,148.998,149.0,148.983,148.997,141299998.0
2006-09-06 09:05:00,148.998,149.014,148.996,149.014,63900002.0
2006-09-06 09:06:00,149.016,149.037,149.016,149.037,31200000.0
2006-09-06 09:07:00,149.032,149.05,149.029,149.046,43200000.0
2006-09-06 09:08:00,149.053,149.053,149.035,149.04,59300000.0
2006-09-06 09:09:00,149.04,149.042,149.028,149.037,106999999.0
2006-09-06 09:10:00,149.027,149.039,149.027,149.032,72000000.0
2006-09-06 09:11:00,149.038,149.061,149.037,149.061,33400000.0
2006-09-06 09:12:00,149.058,149.064,149.052,149.052,122999999.0
2006-09-06 09:13:00,149.07,149.092,149.07,149.091,71299998.0
2006-09-06 09:14:00,149.08,149.089,149.075,149.08,147200001.0
2006-09-06 09:15:00,149.085,149.087,149.074,149.087,107900002.0
2006-09-06 09:16:00,149.079,149.079,149.05,149.05,24800000.0
2006-09-06 09:17:00,149.042,149.054,149.038,149.043,86400000.0
2006-09-06 09:18:00,149.041,149.071,149.04,149.071,84900000.0
2006-09-06 09:19:00,149.066,149.104,149.066,149.103,103899998.0
2006-09-06 09:20:00,149.097,149.109,149.081,149.081,177899999.0
2006-09-06 09:21:00,149.075,149.075,149.063,149.063,97100002.0
2006-09-06 09:22:00,149.078,149.091,149.074,149.08,97600000.0
2006-09-06 09:23:00,149.076,149.076,149.067,149.067,59800000.0
2006-09-06 09:24:00,149.063,149.069,149.06,149.06,108799998.0
2006-09-06 09:25:00,149.059,149.075,149.059,149.068,175700000.0
2006-09-06 09:26:00,149.063,149.081,149.063,149.077,83500000.0
2006-09-06 09:27:00,149.086,149.099,149.071,149.099,33700000.0
2006-09-06 09:28:00,149.103,149.11,149.1,149.108,115800000.0
2006-09-06 09:29:00,149.125,149.13,149.125,149.13,33200000.0
2006-09-06 09:30:00,149.157,149.169,149.131,149.166,130799997.0
2006-09-06 09:31:00,149.165,149.185,149.165,149.172,74300000.0
2006-09-06 09:32:00,149.163,149.167,149.154,149.157,41900000.0
2006-09-06 09:33:00,149.153,149.153,149.142,149.142,84000001.0
2006-09-06 09:34:00,149.147,149.179,149.147,149.168,88399999.0
2006-09-06 09:35:00,149.162,149.177,149.155,149.155,128100000.0
2006-09-06 09:36:00,149.154,149.154,149.142,149.147,133399999.0
2006-09-06 09:37:00,149.147,149.148,149.132,149.146,53600000.0
2006-09-06 09:38:00,149.147,149.155,149.145,149.15,272300005.0
2006-09-06 09:39:00,149.149,149.159,149.148,149.152,79000001.0
2006-09-06 09:40:00,149.15,149.15,149.135,149.135,107300003.0
2006-09-06 09:41:00,149.142,149.151,149.14,149.14,111500000.0
2006-09-06 09:42:00,149.142,149.162,149.139,149.162,106199998.0
2006-09-06 09:43:00,149.143,149.159,149.134,149.134,86299998.0
2006-09-06 09:44:00,149.137,149.144,149.134,149.135,85900000.0
2006-09-06 09:45:00,149.142,149.148,149.129,149.129,144000003.0
2006-09-06 09:46:00,149.133,149.149,149.133,149.148,29600000.0
2006-09-06 09:47:00,149.15,149.15,149.145,149.145,18500000.0
2006-09-06 09:48:00,149.153,149.176,149.153,149.166,35200000.0
2006-09-06 09:49:00,149.172,149.179,149.167,149.167,60200000.0
2006-09-06 09:50:00,149.18,149.281,149.18,149.274,94700001.0
2006-09-06 09:51:00,149.292,149.292,149.269,149.272,123800001.0
2006-09-06 09:52:00,149.274,149.282,149.248,149.248,107800000.0
2006-09-06 09:53:00,149.246,149.246,149.226,149.232,69099999.0
2006-09-06 09:54:00,149.228,149.236,149.219,149.23,221899997.0
2006-09-06 09:55:00,149.216,149.216,149.189,149.204,62600000.0
2006-09-06 09:56:00,149.2,149.209,149.194,149.209,152700000.0
2006-09-06 09:57:00,149.214,149.221,149.208,149.221,58800000.0
2006-09-06 09:58:00,149.217,149.217,149.208,149.215,126700002.0
2006-09-06 09:59:00,149.22,149.221,149.207,149.221,102500000.0
2006-09-06 10:00:00,149.222,149.223,149.218,149.219,112699998.0
2006-09-06 10:01:00,149.213,149.25,149.213,149.246,104699998.0
2006-09-06 10:02:00,149.245,149.257,149.245,149.257,63500001.0
2006-09-06 10:03:00,149.239,149.24,149.224,149.224,116599997.0
2006-09-06 10:04:00,149.228,149.229,149.203,149.203,58400000.0
2006-09-06 10:05:00,149.213,149.223,149.213,149.222,49399999.0
2006-09-06 10:06:00,149.219,149.219,149.213,149.213,96300001.0
2006-09-06 10:07:00,149.206,149.206,149.196,149.196,86000001.0
2006-09-06 10:08:00,149.198,149.198,149.191,149.191,44000000.0
2006-09-06 10:09:00,149.2,149.2,149.168,149.168,105600000.0
2006-09-06 10:10:00,149.169,149.209,149.161,149.209,62200000.0
2006-09-06 10:11:00,149.223,149.242,149.223,149.228,177900001.0
2006-09-06 10:12:00,149.233,149.235,149.218,149.227,162700002.0
2006-09-06 10:13:00,149.22,149.24,149.21,149.24,108500000.0
2006-09-06 10:14:00,149.23,149.241,149.225,149.238,105600001.0
2006-09-06 10:15:00,149.235,149.236,149.21,149.223,133200003.0
2006-09-06 10:16:00,149.228,149.24,149.222,149.229,102000001.0
2006-09-06 10:17:00,149.226,149.23,149.217,149.228,44800000.0
2006-09-06 10:18:00,149.228,149.229,149.22,149.221,29600000.0
2006-09-06 10:19:00,149.219,149.219,149.212,149.216,86200001.0
2006-09-06 10:20:00,149.206,149.206,149.191,149.198,95599999.0
2006-09-06 10:21:00,149.198,149.203,149.192,149.2,157399999.0
2006-09-06 10:22:00,149.2,149.23,149.192,149.23,162399999.0
2006-09-06 10:23:00,149.232,149.232,149.216,149.232,91100000.0
2006-09-06 10:24:00,149.227,149.227,149.219,149.222,67900000.0
2006-09-06 10:25:00,149.227,149.235,149.218,149.235,92100001.0
2006-09-06 10:26:00,149.235,149.24,149.227,149.231,92900000.0
2006-09-06 10:27:00,149.24,149.24,149.22,149.236,35999999.0
2006-09-06 10:28:00,149.224,149.244,149.224,149.244,92800000.0
2006-09-06 10:29:00,149.236,149.244,149.232,149.244,115800001.0
2006-09-06 10:30:00,149.232,149.233,149.218,149.23,126899998.0
2006-09-06 10:31:00,149.219,149.226,149.209,149.221,127000000.0
2006-09-06 10:32:00,149.212,149.212,149.204,149.204,42200000.0
2006-09-06 10:33:00,149.204,149.214,149.203,149.213,121400000.0
2006-09-06 10:34:00,149.2,149.2,149.18,149.18,64799999.0
2006-09-06 10:35:00,149.181,149.196,149.181,149.196,75299999.0
2006-09-06 10:36:00,149.195,149.195,149.176,149.176,171799998.0
2006-09-06 10:37:00,149.175,149.179,149.169,149.177,86600000.0
2006-09-06 10:38:00,149.18,149.183,149.169,149.169,87900001.0
2006-09-06 10:39:00,149.169,149.178,149.161,149.175,142300001.0
2006-09-06 10:40:00,149.182,149.186,149.17,149.185,79700000.0
2006-09-06 10:41:00,149.202,149.216,149.201,149.206,81100000.0
2006-09-06 10:42:00,149.21,149.23,149.21,149.213,178000001.0
2006-09-06 10:43:00,149.224,149.252,149.222,149.225,126600001.0
2006-09-06 10:44:00,149.225,149.226,149.213,149.213,125800000.0
2006-09-06 10:45:00,149.212,149.218,149.202,149.21,173400001.0
2006-09-06 10:46:00,149.213,149.213,149.189,149.193,74500001.0
2006-09-06 10:47:00,149.196,149.204,149.189,149.191,120100002.0
2006-09-06 10:48:00,149.186,149.211,149.184,149.211,123899996.0
2006-09-06 10:49:00,149.216,149.217,149.205,149.217,83099998.0
2006-09-06 10:50:00,149.227,149.24,149.205,149.233,124299999.0
2006-09-06 10:51:00,149.241,149.241,149.224,149.239,74400000.0
2006-09-06 10:52:00,149.219,149.229,149.215,149.215,71400000.0
2006-09-06 10:53:00,149.218,149.224,149.211,149.224,58799999.0
2006-09-06 10:54:00,149.224,149.224,149.208,149.223,136999999.0
2006-09-06 10:55:00,149.218,149.218,149.188,149.192,193900001.0
2006-09-06 10:56:00,149.197,149.209,149.19,149.195,190699998.0
2006-09-06 10:57:00,149.203,149.205,149.182,149.205,101999998.0
2006-09-06 10:58:00,149.214,149.228,149.211,149.211,85799999.0
2006-09-06 10:59:00,149.206,149.218,149.203,149.216,61600000.0
2006-09-06 11:00:00,149.229,149.25,149.229,149.24,62300000.0
2006-09-06 11:01:00,149.24,149.254,149.235,149.254,179399997.0
2006-09-06 11:02:00,149.256,149.269,149.25,149.266,162999998.0
2006-09-06 11:03:00,149.283,149.283,149.268,149.269,48500001.0
2006-09-06 11:04:00,149.265,149.276,149.265,149.267,72100001.0
2006-09-06 11:05:00,149.272,149.274,149.26,149.271,140599998.0
2006-09-06 11:06:00,149.268,149.268,149.257,149.259,74300000.0
2006-09-06 11:07:00,149.259,149.265,149.244,149.259,191800004.0
2006-09-06 11:08:00,149.255,149.255,149.232,149.232,55500000.0
2006-09-06 11:09:00,149.239,149.24,149.23,149.232,93300001.0
2006-09-06 11:10:00,149.228,149.237,149.228,149.237,62399999.0
2006-09-06 11:11:00,149.24,149.255,149.235,149.255,92099999.0
2006-09-06 11:12:00,149.269,149.28,149.262,149.27,92599999.0
2006-09-06 11:13:00,149.26,149.26,149.242,149.242,82999998.0
2006-09-06 11:14:00,149.23,149.243,149.228,149.243,101299999.0
2006-09-06 11:15:00,149.233,149.243,149.232,149.243,42000001.0
2006-09-06 11:16:00,149.245,149.276,149.245,149.276,87999999.0
2006-09-06 11:17:00,149.278,149.288,149.273,149.288,83000000.0
2006-09-06 11:18:00,149.293,149.293,149.274,149.288,129800000.0
2006-09-06 11:19:00,149.29,149.29,149.282,149.282,79900000.0
2006-09-06 11:20:00,149.279,149.281,149.267,149.274,89400000.0
2006-09-06 11:21:00,149.284,149.295,149.262,149.262,81499999.0
2006-09-06 11:22:00,149.257,149.263,149.235,149.235,89300000.0
2006-09-06 11:23:00,149.227,149.233,149.218,149.23,98199998.0
2006-09-06 11:24:00,149.237,149.238,149.23,149.23,69100001.0
2006-09-06 11:25:00,149.233,149.263,149.233,149.256,96100000.0
2006-09-06 11:26:00,149.259,149.275,149.259,149.275,22400000.0
2006-09-06 11:27:00,149.277,149.28,149.258,149.269,59900000.0
2006-09-06 11:28:00,149.277,149.289,149.275,149.275,81000000.0
2006-09-06 11:29:00,149.278,149.278,149.246,149.247,93499999.0
2006-09-06 11:30:00,149.255,149.273,149.255,149.267,67300000.0
2006-09-06 11:31:00,149.258,149.273,149.258,149.259,219800004.0
2006-09-06 11:32:00,149.261,149.269,149.261,149.269,154300002.0
2006-09-06 11:33:00,149.268,149.273,149.251,149.273,39100000.0
2006-09-06 11:34:00,149.283,149.283,149.262,149.267,167399999.0
2006-09-06 11:35:00,149.267,149.275,149.26,149.26,159800001.0
2006-09-06 11:36:00,149.278,149.284,149.268,149.28,121399999.0
2006-09-06 11:37:00,149.274,149.288,149.274,149.279,110300001.0
2006-09-06 11:38:00,149.279,149.292,149.278,149.284,76800000.0
2006-09-06 11:39:00,149.286,149.297,149.275,149.287,86800000.0
2006-09-06 11:40:00,149.281,149.285,149.278,149.278,116500003.0
2006-09-06 11:41:00,149.272,149.282,149.265,149.278,87099999.0
2006-09-06 11:42:00,149.28,149.285,149.28,149.28,58399999.0
2006-09-06 11:43:00,149.282,149.282,149.266,149.277,58400000.0
2006-09-06 11:44:00,149.283,149.283,149.263,149.276,82200000.0
2006-09-06 11:45:00,149.277,149.287,149.268,149.277,147799998.0
2006-09-06 11:46:00,149.275,149.28,149.275,149.275,112700000.0
2006-09-06 11:47:00,149.271,149.278,149.258,149.258,130599999.0
2006-09-06 11:48:00,149.259,149.263,149.245,149.245,80699999.0
2006-09-06 11:49:00,149.235,149.252,149.231,149.252,127299997.0
2006-09-06 11:50:00,149.244,149.257,149.243,149.257,149599998.0
2006-09-06 11:51:00,149.249,149.27,149.243,149.27,72999999.0
2006-09-06 11:52:00,149.245,149.273,149.245,149.263,48500001.0
2006-09-06 11:53:00,149.26,149.269,149.249,149.25,118200000.0
2006-09-06 11:54:00,149.24,149.266,149.232,149.263,55200000.0
2006-09-06 11:55:00,149.266,149.272,149.254,149.254,115199997.0
2006-09-06 11:56:00,149.253,149.257,149.249,149.249,68500000.0
2006-09-06 11:57:00,149.252,149.261,149.252,149.253,104800002.0
2006-09-06 11:58:00,149.252,149.255,149.245,149.248,86099997.0
2006-09-06 11:59:00,149.244,149.271,149.244,149.271,143700000.0
2006-09-06 12:00:00,149.273,149.285,149.266,149.266,108700000.0
2006-09-06 12:01:00,149.27,149.286,149.27,149.286,28500000.0
2006-09-06 12:02:00,149.287,149.29,149.278,149.283,58400000.0
2006-09-06 12:03:00,149.287,149.287,149.264,149.27,174699996.0
2006-09-06 12:04:00,149.282,149.289,149.273,149.289,71599999.0
2006-09-06 12:05:00,149.281,149.285,149.256,149.256,63200000.0
2006-09-06 12:06:00,149.253,149.261,149.25,149.255,70400000.0
2006-09-06 12:07:00,149.251,149.258,149.242,149.249,113100003.0
2006-09-06 12:08:00,149.251,149.263,149.251,149.255,66300002.0
2006-09-06 12:09:00,149.255,149.26,149.253,149.26,77300000.0
2006-09-06 12:10:00,149.268,149.272,149.263,149.263,79200000.0
2006-09-06 12:11:00,149.259,149.265,149.248,149.265,60400001.0
2006-09-06 12:12:00,149.261,149.261,149.254,149.256,94399999.0
2006-09-06 12:13:00,149.26,149.265,149.26,149.26,85499998.0
2006-09-06 12:14:00,149.261,149.269,149.255,149.268,140400001.0
2006-09-06 12:15:00,149.263,149.273,149.26,149.267,87900000.0
2006-09-06 12:16:00,149.263,149.263,149.247,149.251,36900000.0
2006-09-06 12:17:00,149.248,149.269,149.247,149.257,203700001.0
2006-09-06 12:18:00,149.258,149.258,149.241,149.243,117900000.0
2006-09-06 12:19:00,149.232,149.248,149.232,149.248,108299999.0
2006-09-06 12:20:00,149.246,149.246,149.242,149.242,48699998.0
2006-09-06 12:21:00,149.256,149.283,149.245,149.283,114599999.0
2006-09-06 12:22:00,149.288,149.309,149.288,149.309,59599999.0
2006-09-06 12:23:00,149.311,149.317,149.306,149.317,44300000.0
2006-09-06 12:24:00,149.312,149.312,149.297,149.303,64299999.0
2006-09-06 12:25:00,149.31,149.31,149.297,149.297,75599999.0
2006-09-06 12:26:00,149.3,149.308,149.291,149.293,104899999.0
2006-09-06 12:27:00,149.289,149.301,149.289,149.292,63400000.0
2006-09-06 12:28:00,149.273,149.273,149.225,149.229,91200001.0
2006-09-06 12:29:00,149.237,149.267,149.237,149.255,222000002.0
2006-09-06 12:30:00,149.251,149.251,149.231,149.238,36600000.0
2006-09-06 12:31:00,149.237,149.244,149.236,149.24,57900000.0
2006-09-06 12:32:00,149.238,149.241,149.226,149.226,78699999.0
2006-09-06 12:33:00,149.239,149.248,149.23,149.23,58400001.0
2006-09-06 12:34:00,149.226,149.227,149.215,149.227,97599998.0
2006-09-06 12:35:00,149.227,149.242,149.219,149.219,103700001.0
2006-09-06 12:36:00,149.227,149.227,149.204,149.208,74500000.0
2006-09-06 12:37:00,149.208,149.212,149.206,149.21,52599999.0
2006-09-06 12:38:00,149.219,149.241,149.219,149.226,99200000.0
2006-09-06 12:39:00,149.232,149.232,149.218,149.23,74700000.0
2006-09-06 12:40:00,149.233,149.242,149.221,149.239,118200002.0
2006-09-06 12:41:00,149.23,149.242,149.23,149.24,96500000.0
2006-09-06 12:42:00,149.237,149.251,149.235,149.238,116399998.0
2006-09-06 12:43:00,149.243,149.245,149.235,149.237,134300002.0
2006-09-06 12:44:00,149.236,149.236,149.218,149.225,44300000.0
2006-09-06 12:45:00,149.227,149.227,149.198,149.198,137099999.0
2006-09-06 12:46:00,149.195,149.22,149.192,149.211,70200001.0
2006-09-06 12:47:00,149.208,149.227,149.208,149.224,90599999.0
2006-09-06 12:48:00,149.228,149.229,149.209,149.22,84099998.0
2006-09-06 12:49:00,149.212,149.216,149.204,149.208,134599997.0
2006-09-06 12:50:00,149.203,149.205,149.183,149.205,85100000.0
2006-09-06 12:51:00,149.198,149.21,149.188,149.21,125000003.0
2006-09-06 12:52:00,149.215,149.215,149.196,149.196,57300001.0
2006-09-06 12:53:00,149.203,149.206,149.19,149.19,113500001.0
2006-09-06 12:54:00,149.173,149.188,149.173,149.174,58999999.0
2006-09-06 12:55:00,149.177,149.177,149.161,149.161,137099998.0
2006-09-06 12:56:00,149.155,149.156,149.136,149.138,159799996.0
2006-09-06 12:57:00,149.141,149.146,149.125,149.145,76300000.0
2006-09-06 12:58:00,149.146,149.146,149.122,149.139,130799999.0
2006-09-06 12:59:00,149.138,149.178,149.134,149.178,39800000.0
2006-09-06 13:00:00,149.2,149.201,149.193,149.199,51200000.0
2006-09-06 13:01:00,149.187,149.208,149.187,149.206,64299999.0
2006-09-06 13:02:00,149.203,149.21,149.189,149.19,55200000.0
2006-09-06 13:03:00,149.193,149.195,149.184,149.184,50200000.0
2006-09-06 13:04:00,149.193,149.193,149.173,149.175,57200001.0
2006-09-06 13:05:00,149.162,149.172,149.162,149.163,54400000.0
2006-09-06 13:06:00,149.162,149.162,149.151,149.152,34100000.0
2006-09-06 13:07:00,149.143,149.143,149.127,149.129,38400001.0
2006-09-06 13:08:00,149.129,149.136,149.122,149.136,57000000.0
2006-09-06 13:09:00,149.137,149.137,149.12,149.121,70100001.0
2006-09-06 13:10:00,149.124,149.137,149.12,149.123,70500000.0
2006-09-06 13:11:00,149.114,149.128,149.114,149.119,45400000.0
2006-09-06 13:12:00,149.123,149.125,149.097,149.097,120400004.0
2006-09-06 13:13:00,149.092,149.092,149.071,149.086,118100000.0
2006-09-06 13:14:00,149.083,149.095,149.083,149.087,195800000.0
2006-09-06 13:15:00,149.073,149.105,149.073,149.097,96000002.0
2006-09-06 13:16:00,149.091,149.134,149.084,149.128,84400001.0
2006-09-06 13:17:00,149.122,149.124,149.095,149.107,99799998.0
2006-09-06 13:18:00,149.103,149.111,149.086,149.111,150699998.0
2006-09-06 13:19:00,149.114,149.117,149.094,149.094,74200000.0
2006-09-06 13:20:00,149.085,149.109,149.078,149.078,87900000.0
2006-09-06 13:21:00,149.087,149.109,149.087,149.103,65600001.0
2006-09-06 13:22:00,149.111,149.129,149.111,149.129,80899999.0
2006-09-06 13:23:00,149.14,149.155,149.132,149.155,87499999.0
2006-09-06 13:24:00,149.15,149.188,149.14,149.188,48700000.0
2006-09-06 13:25:00,149.194,149.209,149.194,149.2,46500001.0
2006-09-06 13:26:00,149.217,149.287,149.217,149.283,36500000.0
2006-09-06 13:27:00,149.258,149.258,149.234,149.239,111700001.0
2006-09-06 13:28:00,149.235,149.257,149.224,149.253,50600000.0
2006-09-06 13:29:00,149.257,149.266,149.245,149.245,133200003.0
2006-09-06 13:30:00,149.248,149.261,149.248,149.249,151000000.0
2006-09-06 13:31:00,149.239,149.269,149.239,149.266,104299999.0
2006-09-06 13:32:00,149.252,149.269,149.252,149.252,95599999.0
2006-09-06 13:33:00,149.267,149.267,149.238,149.239,135599999.0
2006-09-06 13:34:00,149.242,149.264,149.242,149.264,50100000.0
2006-09-06 13:35:00,149.238,149.257,149.237,149.249,93600002.0
2006-09-06 13:36:00,149.241,149.241,149.22,149.234,81399999.0
2006-09-06 13:37:00,149.242,149.244,149.237,149.239,82900001.0
2006-09-06 13:38:00,149.236,149.249,149.236,149.24,99500000.0
2006-09-06 13:39:00,149.235,149.235,149.225,149.225,93100000.0
2006-09-06 13:40:00,149.23,149.257,149.23,149.246,60099999.0
2006-09-06 13:41:00,149.255,149.258,149.255,149.255,43500000.0
2006-09-06 13:42:00,149.263,149.289,149.263,149.286,78499999.0
2006-09-06 13:43:00,149.293,149.309,149.281,149.308,41500000.0
2006-09-06 13:44:00,149.322,149.334,149.31,149.325,131900003.0
2006-09-06 13:45:00,149.329,149.335,149.286,149.286,33500000.0
2006-09-06 13:46:00,149.288,149.302,149.286,149.302,71999999.0
2006-09-06 13:47:00,149.28,149.28,149.271,149.274,144199997.0
2006-09-06 13:48:00,149.268,149.28,149.262,149.28,130900001.0
2006-09-06 13:49:00,149.276,149.284,149.27,149.284,71300001.0
2006-09-06 13:50:00,149.266,149.269,149.254,149.254,62300000.0
2006-09-06 13:51:00,149.252,149.252,149.232,149.25,58400000.0
2006-09-06 13:52:00,149.255,149.255,149.245,149.253,47200001.0
2006-09-06 13:53:00,149.254,149.255,149.246,149.246,37500000.0
2006-09-06 13:54:00,149.241,149.25,149.239,149.25,63700000.0
2006-09-06 13:55:00,149.24,149.24,149.228,149.231,108400003.0
2006-09-06 13:56:00,149.233,149.256,149.233,149.256,106600002.0
2006-09-06 13:57:00,149.264,149.264,149.249,149.249,86399999.0
2006-09-06 13:58:00,149.257,149.271,149.255,149.255,76700001.0
2006-09-06 13:59:00,149.246,149.246,149.232,149.237,113900001.0
2006-09-06 14:00:00,149.242,149.243,149.23,149.233,88900001.0
2006-09-06 14:01:00,149.241,149.26,149.241,149.26,53600000.0
2006-09-06 14:02:00,149.249,149.249,149.227,149.233,114500001.0
2006-09-06 14:03:00,149.237,149.244,149.17,149.17,69600001.0
2006-09-06 14:04:00,149.159,149.172,149.157,149.167,89099998.0
2006-09-06 14:05:00,149.191,149.218,149.191,149.217,52499999.0
2006-09-06 14:06:00,149.203,149.203,149.166,149.175,115200002.0
2006-09-06 14:07:00,149.175,149.193,149.175,149.183,122499999.0
2006-09-06 14:08:00,149.184,149.192,149.173,149.175,251199997.0
2006-09-06 14:09:00,149.17,149.19,149.17,149.177,53500000.0
2006-09-06 14:10:00,149.188,149.216,149.188,149.209,38200000.0
2006-09-06 14:11:00,149.221,149.229,149.208,149.229,59800000.0
2006-09-06 14:12:00,149.241,149.241,149.218,149.226,109300000.0
2006-09-06 14:13:00,149.224,149.225,149.206,149.217,102900000.0
2006-09-06 14:14:00,149.227,149.227,149.203,149.203,63500000.0
2006-09-06 14:15:00,149.204,149.222,149.196,149.212,165800000.0
2006-09-06 14:16:00,149.208,149.216,149.207,149.21,107000000.0
2006-09-06 14:17:00,149.212,149.216,149.211,149.212,54400000.0
2006-09-06 14:18:00,149.195,149.206,149.19,149.197,70499999.0
2006-09-06 14:19:00,149.204,149.239,149.204,149.236,68800001.0
2006-09-06 14:20:00,149.242,149.251,149.231,149.239,156200000.0
2006-09-06 14:21:00,149.227,149.242,149.201,149.201,131100000.0
2006-09-06 14:22:00,149.196,149.213,149.192,149.204,75700001.0
2006-09-06 14:23:00,149.202,149.219,149.195,149.195,101900000.0
2006-09-06 14:24:00,149.198,149.216,149.181,149.216,162700002.0
2006-09-06 14:25:00,149.227,149.227,149.21,149.213,112500000.0
2006-09-06 14:26:00,149.212,149.234,149.205,149.207,39800000.0
2006-09-06 14:27:00,149.217,149.223,149.206,149.219,135199997.0
2006-09-06 14:28:00,149.221,149.228,149.214,149.214,93799999.0
2006-09-06 14:29:00,149.197,149.197,149.155,149.17,70000001.0
2006-09-06 14:30:00,149.158,149.158,149.141,149.152,88500001.0
2006-09-06 14:31:00,149.179,149.18,149.155,149.174,79499998.0
2006-09-06 14:32:00,149.169,149.169,149.141,149.155,102900002.0
2006-09-06 14:33:00,149.173,149.194,149.167,149.189,87300000.0
2006-09-06 14:34:00,149.192,149.195,149.166,149.166,111599999.0
2006-09-06 14:35:00,149.156,149.156,149.134,149.143,127100000.0
2006-09-06 14:36:00,149.139,149.148,149.124,149.124,122299999.0
2006-09-06 14:37:00,149.128,149.131,149.114,149.122,74199998.0
2006-09-06 14:38:00,149.115,149.136,149.111,149.122,184699999.0
2006-09-06 14:39:00,149.124,149.124,149.093,149.109,131299998.0
2006-09-06 14:40:00,149.122,149.142,149.122,149.131,143800003.0
2006-09-06 14:41:00,149.131,149.145,149.131,149.135,67099999.0
2006-09-06 14:42:00,149.126,149.132,149.12,149.131,94999998.0
2006-09-06 14:43:00,149.126,149.137,149.111,149.124,99899999.0
2006-09-06 14:44:00,149.138,149.146,149.13,149.14,108300000.0
2006-09-06 14:45:00,149.137,149.139,149.117,149.117,115300002.0
2006-09-06 14:46:00,149.099,149.124,149.098,149.105,108500001.0
2006-09-06 14:47:00,149.108,149.115,149.099,149.104,116900001.0
2006-09-06 14:48:00,149.104,149.104,149.077,149.083,151000001.0
2006-09-06 14:49:00,149.073,149.073,149.058,149.06,134499998.0
2006-09-06 14:50:00,149.07,149.079,149.054,149.06,56699999.0
2006-09-06 14:51:00,149.048,149.074,149.048,149.07,65200000.0
2006-09-06 14:52:00,149.068,149.075,149.045,149.045,161999999.0
2006-09-06 14:53:00,149.035,149.035,149.021,149.023,71500000.0
2006-09-06 14:54:00,149.032,149.033,149.017,149.028,121100000.0
2006-09-06 14:55:00,149.025,149.031,149.018,149.023,103000000.0
2006-09-06 14:56:00,149.032,149.039,149.025,149.025,164700000.0
2006-09-06 14:57:00,149.03,149.03,149.01,149.015,120000000.0
2006-09-06 14:58:00,149.012,149.04,149.012,149.023,100699999.0
2006-09-06 14:59:00,149.035,149.045,149.02,149.02,79999998.0
2006-09-06 15:00:00,149.03,149.035,149.009,149.009,166800000.0
2006-09-06 15:01:00,149.001,149.001,148.988,148.997,58200000.0
2006-09-06 15:02:00,148.991,149.011,148.991,149.01,62500000.0
2006-09-06 15:03:00,149.005,149.032,149.001,149.023,134000001.0
2006-09-06 15:04:00,149.018,149.024,149.011,149.023,79399999.0
2006-09-06 15:05:00,149.023,149.072,149.023,149.066,102300001.0
2006-09-06 15:06:00,149.07,149.087,149.066,149.076,127400001.0
2006-09-06 15:07:00,149.072,149.076,149.063,149.072,50900000.0
2006-09-06 15:08:00,149.077,149.077,149.073,149.074,24000000.0
2006-09-06 15:09:00,149.069,149.077,149.066,149.066,27700000.0
2006-09-06 15:10:00,149.076,149.105,149.076,149.105,49500000.0
2006-09-06 15:11:00,149.105,149.111,149.091,149.091,149699999.0
2006-09-06 15:12:00,149.092,149.107,149.085,149.085,121399999.0
2006-09-06 15:13:00,149.086,149.109,149.086,149.088,62799999.0
2006-09-06 15:14:00,149.085,149.093,149.079,149.089,179999999.0
2006-09-06 15:15:00,149.078,149.096,149.078,149.086,101500003.0
2006-09-06 15:16:00,149.085,149.09,149.074,149.074,74600000.0
2006-09-06 15:17:00,149.076,149.076,149.055,149.055,98699997.0
2006-09-06 15:18:00,149.053,149.053,149.052,149.052,32199999.0
2006-09-06 15:19:00,149.035,149.05,149.034,149.05,85500001.0
2006-09-06 15:20:00,149.059,149.069,149.043,149.043,108900001.0
2006-09-06 15:21:00,149.023,149.033,149.006,149.033,106799999.0
2006-09-06 15:22:00,149.042,149.048,149.037,149.037,37600000.0
2006-09-06 15:23:00,149.042,149.067,149.042,149.048,135000000.0
2006-09-06 15:24:00,149.067,149.067,149.047,149.047,51099999.0
2006-09-06 15:25:00,149.038,149.038,149.013,149.013,42300000.0
2006-09-06 15:26:00,149.022,149.022,148.995,148.995,173699997.0
2006-09-06 15:27:00,148.993,148.998,148.977,148.982,53500000.0
2006-09-06 15:28:00,148.99,148.996,148.976,148.996,181200004.0
2006-09-06 15:29:00,148.998,149.013,148.996,149.013,85199999.0
2006-09-06 15:30:00,149.015,149.024,149.015,149.024,38300001.0
2006-09-06 15:31:00,149.017,149.039,149.017,149.039,32100000.0
2006-09-06 15:32:00,149.041,149.041,149.024,149.037,95599999.0
2006-09-06 15:33:00,149.045,149.056,149.036,149.056,126200002.0
2006-09-06 15:34:00,149.055,149.087,149.052,149.087,64300000.0
2006-09-06 15:35:00,149.085,149.085,149.058,149.078,62999999.0
2006-09-06 15:36:00,149.1,149.106,149.073,149.083,161200002.0
2006-09-06 15:37:00,149.077,149.084,149.07,149.081,79800001.0
2006-09-06 15:38:00,149.065,149.076,149.065,149.072,58500000.0
2006-09-06 15:39:00,149.076,149.083,149.071,149.078,74800000.0
2006-09-06 15:40:00,149.074,149.079,149.062,149.065,110500000.0
2006-09-06 15:41:00,149.058,149.065,149.047,149.065,40100000.0
2006-09-06 15:42:00,149.072,149.078,149.064,149.07,114800001.0
2006-09-06 15:43:00,149.065,149.067,149.039,149.039,83000001.0
2006-09-06 15:44:00,149.04,149.043,149.006,149.008,119100003.0
2006-09-06 15:45:00,149.017,149.035,149.003,149.025,63000000.0
2006-09-06 15:46:00,149.032,149.041,149.01,149.02,88899999.0
2006-09-06 15:47:00,149.013,149.023,148.996,148.996,88799998.0
2006-09-06 15:48:00,148.982,149.002,148.982,149.0,91899999.0
2006-09-06 15:49:00,149.007,149.007,148.983,148.983,128799999.0
2006-09-06 15:50:00,148.989,149.007,148.989,149.001,141900000.0
2006-09-06 15:51:00,149.013,149.016,148.994,149.005,80199999.0
2006-09-06 15:52:00,149.006,149.013,148.993,148.993,75000000.0
2006-09-06 15:53:00,148.993,148.998,148.993,148.993,70300001.0
2006-09-06 15:54:00,149.0,149.016,148.985,148.991,47900001.0
2006-09-06 15:55:00,148.98,148.985,148.973,148.98,147899999.0
2006-09-06 15:56:00,148.986,149.007,148.985,148.985,128099997.0
2006-09-06 15:57:00,148.982,148.984,148.969,148.975,104199999.0
2006-09-06 15:58:00,149.008,149.084,149.008,149.084,84700001.0
2006-09-06 15:59:00,149.096,149.119,149.087,149.106,124499998.0
2006-09-06 16:00:00,149.08,149.114,149.07,149.103,46200000.0
2006-09-06 16:01:00,149.115,149.122,149.098,149.111,189100003.0
2006-09-06 16:02:00,149.109,149.123,149.097,149.097,83399999.0
2006-09-06 16:03:00,149.11,149.118,149.092,149.1,81200000.0
2006-09-06 16:04:00,149.09,149.09,149.066,149.074,70300000.0
2006-09-06 16:05:00,149.072,149.107,149.063,149.107,135400000.0
2006-09-06 16:06:00,149.115,149.122,149.109,149.111,72800000.0
2006-09-06 16:07:00,149.119,149.128,149.108,149.128,51600000.0
2006-09-06 16:08:00,149.136,149.136,149.116,149.117,114199998.0
2006-09-06 16:09:00,149.101,149.116,149.097,149.116,68500000.0
2006-09-06 16:10:00,149.112,149.112,149.083,149.1,56799999.0
2006-09-06 16:11:00,149.088,149.1,149.088,149.1,57400000.0
2006-09-06 16:12:00,149.089,149.105,149.089,149.094,43000000.0
2006-09-06 16:13:00,149.099,149.099,149.092,149.098,99200000.0
2006-09-06 16:14:00,149.102,149.132,149.086,149.113,183999999.0
2006-09-06 16:15:00,149.118,149.153,149.118,149.153,44000000.0
2006-09-06 16:16:00,149.159,149.169,149.143,149.143,136400001.0
2006-09-06 16:17:00,149.152,149.157,149.119,149.119,116300001.0
2006-09-06 16:18:00,149.129,149.147,149.129,149.146,38700000.0
2006-09-06 16:19:00,149.135,149.143,149.123,149.143,91899999.0
2006-09-06 16:20:00,149.148,149.148,149.127,149.127,48000000.0
2006-09-06 16:21:00,149.124,149.133,149.124,149.127,140699998.0
2006-09-06 16:22:00,149.12,149.135,149.108,149.118,120200000.0
2006-09-06 16:23:00,149.123,149.124,149.115,149.12,146799999.0
2006-09-06 16:24:00,149.117,149.125,149.11,149.12,76700001.0
2006-09-06 16:25:00,149.126,149.126,149.105,149.107,44800001.0
2006-09-06 16:26:00,149.106,149.106,149.095,149.095,57600001.0
2006-09-06 16:27:00,149.1,149.107,149.096,149.107,59500000.0
2006-09-06 16:28:00,149.108,149.108,149.094,149.094,55900000.0
2006-09-06 16:29:00,149.09,149.101,149.085,149.085,165200003.0
2006-09-06 16:30:00,149.091,149.1,149.084,149.097,109899999.0
2006-09-06 16:31:00,149.087,149.102,149.075,149.075,200699999.0
2006-09-06 16:32:00,149.081,149.098,149.081,149.086,51500000.0
2006-09-06 16:33:00,149.088,149.105,149.078,149.105,68300001.0
2006-09-06 16:34:00,149.122,149.137,149.11,149.125,75200000.0
2006-09-06 16:35:00,149.137,149.158,149.137,149.148,37100000.0
2006-09-06 16:36:00,149.14,149.149,149.138,149.14,73199999.0
2006-09-06 16:37:00,149.136,149.15,149.136,149.143,142199996.0
2006-09-06 16:38:00,149.137,149.143,149.122,149.125,76200000.0
2006-09-06 16:39:00,149.116,149.121,149.102,149.121,50900000.0
2006-09-06 16:40:00,149.116,149.13,149.116,149.124,123499998.0
2006-09-06 16:41:00,149.124,149.127,149.108,149.108,60299999.0
2006-09-06 16:42:00,149.114,149.114,149.103,149.103,102100003.0
2006-09-06 16:43:00,149.106,149.112,149.101,149.111,116600002.0
2006-09-06 16:44:00,149.13,149.14,149.126,149.132,92900000.0
2006-09-06 16:45:00,149.13,149.13,149.115,149.125,46400000.0
2006-09-06 16:46:00,149.128,149.153,149.128,149.138,79799999.0
2006-09-06 16:47:00,149.143,149.161,149.143,149.161,55999998.0
2006-09-06 16:48:00,149.148,149.148,149.127,149.13,74500002.0
2006-09-06 16:49:00,149.134,149.159,149.134,149.15,40400000.0
2006-09-06 16:50:00,149.16,149.16,149.144,149.158,119700003.0
2006-09-06 16:51:00,149.162,149.166,149.156,149.159,99100000.0
2006-09-06 16:52:00,149.158,149.158,149.147,149.149,57200000.0
2006-09-06 16:53:00,149.162,149.169,149.134,149.134,95200003.0
2006-09-06 16:54:00,149.137,149.146,149.13,149.132,103500000.0
2006-09-06 16:55:00,149.143,149.145,149.132,149.132,107800002.0
2006-09-06 16:56:00,149.141,149.144,149.136,149.141,100000000.0
2006-09-06 16:57:00,149.143,149.15,149.134,149.134,41500000.0
2006-09-06 16:58:00,149.137,149.137,149.125,149.133,139700000.0
2006-09-06 16:59:00,149.139,149.153,149.133,149.133,63599999.0
2006-09-06 17:00:00,149.145,149.15,149.131,149.145,202300000.0
2006-09-06 17:01:00,149.149,149.164,149.147,149.155,160600003.0
2006-09-06 17:02:00,149.159,149.168,149.155,149.157,95600000.0
2006-09-06 17:03:00,149.145,149.159,149.145,149.148,69200000.0
2006-09-06 17:04:00,149.147,149.173,149.147,149.173,117599998.0
2006-09-06 17:05:00,149.169,149.188,149.167,149.183,111099998.0
2006-09-06 17:06:00,149.186,149.186,149.166,149.171,104000001.0
2006-09-06 17:07:00,149.172,149.188,149.172,149.174,92700000.0
2006-09-06 17:08:00,149.172,149.18,149.172,149.177,107000000.0
2006-09-06 17:09:00,149.173,149.174,149.157,149.174,71299999.0
2006-09-06 17:10:00,149.175,149.183,149.169,149.174,51300000.0
2006-09-06 17:11:00,149.181,149.199,149.176,149.192,44400000.0
2006-09-06 17:12:00,149.196,149.206,149.191,149.206,134100000.0
2006-09-06 17:13:00,149.202,149.205,149.181,149.181,117400001.0
2006-09-06 17:14:00,149.188,149.212,149.188,149.212,109200000.0
2006-09-06 17:15:00,149.205,149.208,149.197,149.208,107700000.0
2006-09-06 17:16:00,149.213,149.215,149.199,149.204,62799999.0
2006-09-06 17:17:00,149.197,149.218,149.193,149.218,84500000.0
2006-09-06 17:18:00,149.224,149.227,149.205,149.205,72400000.0
2006-09-06 17:19:00,149.199,149.206,149.192,149.199,150999999.0
2006-09-06 17:20:00,149.207,149.21,149.19,149.19,137100003.0
2006-09-06 17:21:00,149.201,149.202,149.187,149.196,53500000.0
2006-09-06 17:22:00,149.205,149.237,149.205,149.237,34600000.0
2006-09-06 17:23:00,149.222,149.235,149.217,149.217,76300000.0
2006-09-06 17:24:00,149.212,149.228,149.21,149.22,104299999.0
2006-09-06 17:25:00,149.216,149.221,149.211,149.213,75200000.0
2006-09-06 17:26:00,149.21,149.221,149.201,149.201,84199998.0
2006-09-06 17:27:00,149.195,149.212,149.195,149.212,53500000.0
2006-09-06 17:28:00,149.213,149.213,149.194,149.208,138899998.0
2006-09-06 17:29:00,149.207,149.212,149.2,149.212,90100000.0
2006-09-06 17:30:00,149.209,149.213,149.202,149.213,108299998.0
2006-09-06 17:31:00,149.22,149.221,149.208,149.215,81700000.0
2006-09-06 17:32:00,149.203,149.214,149.192,149.203,46000000.0
2006-09-06 17:33:00,149.196,149.214,149.184,149.214,57800000.0
2006-09-06 17:34:00,149.235,149.242,149.23,149.242,109799998.0
2006-09-06 17:35:00,149.254,149.263,149.242,149.252,72300000.0
2006-09-06 17:36:00,149.25,149.273,149.25,149.268,58699998.0
2006-09-06 17:37:00,149.268,149.277,149.26,149.277,66400000.0
2006-09-06 17:38:00,149.272,149.272,149.258,149.261,143400002.0
2006-09-06 17:39:00,149.247,149.267,149.247,149.265,85999998.0
2006-09-06 17:40:00,149.268,149.268,149.22,149.22,149299998.0
2006-09-06 17:41:00,149.224,149.238,149.216,149.238,204100000.0
2006-09-06 17:42:00,149.253,149.253,149.234,149.234,25200001.0
2006-09-06 17:43:00,149.239,149.242,149.231,149.232,82199999.0
2006-09-06 17:44:00,149.232,149.233,149.22,149.233,144999999.0
2006-09-06 17:45:00,149.232,149.234,149.221,149.234,180600005.0
2006-09-06 17:46:00,149.234,149.241,149.224,149.224,153300002.0
2006-09-06 17:47:00,149.232,149.232,149.219,149.226,81299999.0
2006-09-06 17:48:00,149.234,149.241,149.227,149.229,73000000.0
2006-09-06 17:49:00,149.21,149.225,149.203,149.213,75300000.0
2006-09-06 17:50:00,149.212,149.215,149.207,149.21,67199999.0
2006-09-06 17:51:00,149.217,149.225,149.177,149.225,137900000.0
2006-09-06 17:52:00,149.212,149.233,149.21,149.233,136500001.0
2006-09-06 17:53:00,149.232,149.241,149.232,149.24,42800000.0
2006-09-06 17:54:00,149.237,149.245,149.23,149.245,113799998.0
2006-09-06 17:55:00,149.245,149.25,149.221,149.23,149399999.0
2006-09-06 17:56:00,149.232,149.24,149.227,149.237,67199999.0
2006-09-06 17:57:00,149.238,149.238,149.227,149.233,70499999.0
2006-09-06 17:58:00,149.223,149.245,149.223,149.245,36800000.0
2006-09-06 17:59:00,149.233,149.252,149.233,149.241,65099999.0
2006-09-06 18:00:00,149.252,149.259,149.243,149.243,111099998.0
2006-09-06 18:01:00,149.237,149.263,149.237,149.249,1483999994.0
2006-09-06 18:02:00,149.257,149.275,149.25,149.264,2047000000.0
2006-09-06 18:03:00,149.26,149.28,149.26,149.28,1526799992.0
2006-09-06 18:04:00,149.257,149.27,149.236,149.25,1526799992.0
2006-09-06 18:05:00,149.248,149.25,149.231,149.245,1624899996.0
2006-09-06 18:06:00,149.245,149.251,149.233,149.245,1113200000.0
2006-09-06 18:07:00,149.243,149.253,149.235,149.253,1755499999.0
2006-09-06 18:08:00,149.25,149.25,149.225,149.225,1507599996.0
2006-09-06 18:09:00,149.227,149.236,149.213,149.213,1332499997.0
2006-09-06 18:10:00,149.212,149.221,149.195,149.195,1037700002.0
2006-09-06 18:11:00,149.206,149.209,149.19,149.191,672200004.0
2006-09-06 18:12:00,149.19,149.21,149.184,149.192,838099994.0
2006-09-06 18:13:00,149.185,149.192,149.175,149.185,1405700001.0
2006-09-06 18:14:00,149.192,149.192,149.173,149.173,1561300009.0
2006-09-06 18:15:00,149.173,149.178,149.148,149.17,1719699995.0
2006-09-06 18:16:00,149.17,149.186,149.159,149.184,1386400000.0
2006-09-06 18:17:00,149.187,149.207,149.185,149.196,669400001.0
2006-09-06 18:18:00,149.197,149.219,149.189,149.205,575700000.0
2006-09-06 18:19:00,149.204,149.209,149.184,149.188,480900003.0
2006-09-06 18:20:00,149.193,149.22,149.186,149.212,1371500005.0
2006-09-06 18:21:00,149.208,149.216,149.192,149.201,1046799999.0
2006-09-06 18:22:00,149.19,149.203,149.176,149.197,910200000.0
2006-09-06 18:23:00,149.189,149.195,149.18,149.193,1667199999.0
2006-09-06 18:24:00,149.19,149.202,149.183,149.195,1104599996.0
2006-09-06 18:25:00,149.198,149.207,149.172,149.174,1034200000.0
2006-09-06 18:26:00,149.176,149.235,149.176,149.223,1108599993.0
2006-09-06 18:27:00,149.223,149.239,149.211,149.214,748300002.0
2006-09-06 18:28:00,149.213,149.22,149.194,149.197,654500001.0
2006-09-06 18:29:00,149.195,149.202,149.18,149.18,856900005.0
2006-09-06 18:30:00,149.172,149.195,149.155,149.195,473500001.0
2006-09-06 18:31:00,149.199,149.208,149.178,149.197,947299999.0
2006-09-06 18:32:00,149.2,149.221,149.198,149.2,1162000004.0
2006-09-06 18:33:00,149.204,149.204,149.172,149.172,1294000000.0
2006-09-06 18:34:00,149.169,149.187,149.169,149.186,1309299994.0
2006-09-06 18:35:00,149.189,149.191,149.17,149.172,1057499995.0
2006-09-06 18:36:00,149.178,149.202,149.178,149.195,786500002.0
2006-09-06 18:37:00,149.215,149.215,149.2,149.203,418999998.0
2006-09-06 18:38:00,149.204,149.204,149.194,149.195,310599999.0
2006-09-06 18:39:00,149.197,149.21,149.184,149.188,407300004.0
2006-09-06 18:40:00,149.184,149.208,149.184,149.198,1123800003.0
2006-09-06 18:41:00,149.207,149.207,149.181,149.195,338300000.0
2006-09-06 18:42:00,149.198,149.206,149.191,149.192,709599999.0
2006-09-06 18:43:00,149.189,149.203,149.186,149.19,244799999.0
2006-09-06 18:44:00,149.191,149.201,149.181,149.188,375099997.0
2006-09-06 18:45:00,149.177,149.181,149.161,149.168,211100002.0
2006-09-06 18:46:00,149.168,149.171,149.157,149.159,686799999.0
2006-09-06 18:47:00,149.165,149.173,149.154,149.173,209700001.0
2006-09-06 18:48:00,149.174,149.192,149.174,149.189,665700002.0
2006-09-06 18:49:00,149.19,149.206,149.178,149.178,574799999.0
2006-09-06 18:50:00,149.178,149.194,149.174,149.189,588000002.0
2006-09-06 18:51:00,149.195,149.218,149.195,149.215,540400004.0
2006-09-06 18:52:00,149.222,149.222,149.196,149.211,680399997.0
2006-09-06 18:53:00,149.212,149.223,149.206,149.209,1073400007.0
2006-09-06 18:54:00,149.203,149.219,149.197,149.2,837700008.0
2006-09-06 18:55:00,149.206,149.218,149.196,149.213,781299995.0
2006-09-06 18:56:00,149.217,149.24,149.201,149.24,516399995.0
2006-09-06 18:57:00,149.251,149.279,149.246,149.279,505600001.0
2006-09-06 18:58:00,149.291,149.291,149.262,149.267,814200000.0
2006-09-06 18:59:00,149.272,149.291,149.272,149.275,840999998.0
2006-09-06 19:00:00,149.266,149.287,149.265,149.287,292500001.0
2006-09-06 19:01:00,149.29,149.308,149.282,149.308,267999998.0
2006-09-06 19:02:00,149.297,149.314,149.289,149.306,283500003.0
2006-09-06 19:03:00,149.293,149.315,149.293,149.307,758100000.0
2006-09-06 19:04:00,149.285,149.297,149.279,149.29,383099999.0
2006-09-06 19:05:00,149.292,149.292,149.27,149.276,602599995.0
2006-09-06 19:06:00,149.285,149.309,149.279,149.29,907799994.0
2006-09-06 19:07:00,149.294,149.315,149.294,149.305,784199999.0
2006-09-06 19:08:00,149.305,149.31,149.288,149.301,890000010.0
2006-09-06 19:09:00,149.303,149.316,149.286,149.29,636699998.0
2006-09-06 19:10:00,149.295,149.297,149.277,149.297,232400002.0
2006-09-06 19:11:00,149.295,149.304,149.284,149.291,314300000.0
2006-09-06 19:12:00,149.305,149.321,149.305,149.317,399499998.0
2006-09-06 19:13:00,149.316,149.327,149.302,149.302,131499999.0
2006-09-06 19:14:00,149.311,149.318,149.303,149.303,282299997.0
2006-09-06 19:15:00,149.303,149.305,149.278,149.29,988499995.0
2006-09-06 19:16:00,149.292,149.292,149.279,149.287,342599998.0
2006-09-06 19:17:00,149.282,149.293,149.282,149.287,281999998.0
2006-09-06 19:18:00,149.293,149.307,149.293,149.301,359700001.0
2006-09-06 19:19:00,149.299,149.299,149.283,149.283,521300002.0
2006-09-06 19:20:00,149.293,149.293,149.278,149.281,399800000.0
2006-09-06 19:21:00,149.292,149.298,149.277,149.289,516099996.0
2006-09-06 19:22:00,149.288,149.295,149.284,149.286,63200000.0
2006-09-06 19:23:00,149.285,149.291,149.272,149.28,1235199997.0
2006-09-06 19:24:00,149.288,149.288,149.268,149.281,672600006.0
2006-09-06 19:25:00,149.28,149.296,149.274,149.288,561000003.0
2006-09-06 19:26:00,149.285,149.292,149.273,149.283,1393399996.0
2006-09-06 19:27:00,149.273,149.278,149.261,149.278,977900000.0
2006-09-06 19:28:00,149.28,149.295,149.27,149.291,540500000.0
2006-09-06 19:29:00,149.292,149.295,149.279,149.279,402200002.0
2006-09-06 19:30:00,149.277,149.28,149.262,149.269,734300006.0
2006-09-06 19:31:00,149.265,149.293,149.265,149.292,739800004.0
2006-09-06 19:32:00,149.292,149.311,149.292,149.303,783599996.0
2006-09-06 19:33:00,149.299,149.302,149.274,149.301,494299998.0
2006-09-06 19:34:00,149.305,149.305,149.295,149.3,944000000.0
2006-09-06 19:35:00,149.302,149.321,149.296,149.31,601400007.0
2006-09-06 19:36:00,149.314,149.314,149.3,149.308,411299999.0
2006-09-06 19:37:00,149.3,149.309,149.293,149.302,106500000.0
2006-09-06 19:38:00,149.302,149.312,149.298,149.308,554400001.0
2006-09-06 19:39:00,149.314,149.318,149.288,149.303,700300003.0
2006-09-06 19:40:00,149.31,149.316,149.297,149.313,470300000.0
2006-09-06 19:41:00,149.303,149.306,149.281,149.293,773199996.0
2006-09-06 19:42:00,149.302,149.314,149.296,149.3,435700001.0
2006-09-06 19:43:00,149.308,149.308,149.29,149.3,151500000.0
2006-09-06 19:44:00,149.285,149.298,149.282,149.289,351800000.0
2006-09-06 19:45:00,149.308,149.308,149.29,149.291,91600001.0
2006-09-06 19:46:00,149.295,149.308,149.292,149.308,295199997.0
2006-09-06 19:47:00,149.308,149.313,149.291,149.312,171099999.0
2006-09-06 19:48:00,149.311,149.311,149.282,149.282,910199996.0
2006-09-06 19:49:00,149.276,149.316,149.276,149.316,331000002.0
2006-09-06 19:50:00,149.318,149.329,149.304,149.31,314099997.0
2006-09-06 19:51:00,149.316,149.316,149.288,149.31,345299999.0
2006-09-06 19:52:00,149.317,149.317,149.296,149.302,457299997.0
2006-09-06 19:53:00,149.304,149.304,149.257,149.262,590600002.0
2006-09-06 19:54:00,149.269,149.29,149.267,149.29,306000002.0
2006-09-06 19:55:00,149.283,149.283,149.259,149.261,269899998.0
2006-09-06 19:56:00,149.273,149.281,149.265,149.265,432400002.0
2006-09-06 19:57:00,149.256,149.267,149.254,149.262,658699999.0
2006-09-06 19:58:00,149.26,149.286,149.26,149.276,560700001.0
2006-09-06 19:59:00,149.278,149.287,149.257,149.267,641900004.0
2006-09-06 20:00:00,149.278,149.299,149.27,149.275,161299999.0
2006-09-06 20:01:00,149.275,149.276,149.254,149.276,380399997.0
2006-09-06 20:02:00,149.261,149.292,149.261,149.28,300899995.0
2006-09-06 20:03:00,149.296,149.304,149.277,149.282,245999995.0
2006-09-06 20:04:00,149.29,149.298,149.281,149.29,259399998.0
2006-09-06 20:05:00,149.291,149.304,149.275,149.285,562399998.0
2006-09-06 20:06:00,149.298,149.309,149.288,149.298,644699999.0
2006-09-06 20:07:00,149.293,149.306,149.282,149.3,249799999.0
2006-09-06 20:08:00,149.297,149.297,149.278,149.281,682500004.0
2006-09-06 20:09:00,149.28,149.295,149.266,149.278,457400002.0
2006-09-06 20:10:00,149.27,149.282,149.249,149.26,375900001.0
2006-09-06 20:11:00,149.265,149.302,149.254,149.302,741099996.0
2006-09-06 20:12:00,149.289,149.305,149.269,149.28,774000003.0
2006-09-06 20:13:00,149.275,149.311,149.275,149.311,325100003.0
2006-09-06 20:14:00,149.318,149.323,149.296,149.312,440399999.0
2006-09-06 20:15:00,149.317,149.329,149.306,149.322,678100002.0
2006-09-06 20:16:00,149.32,149.359,149.307,149.359,459299999.0
2006-09-06 20:17:00,149.358,149.358,149.316,149.329,262899999.0
2006-09-06 20:18:00,149.328,149.33,149.316,149.322,156500000.0
2006-09-06 20:19:00,149.318,149.328,149.311,149.314,534799997.0
2006-09-06 20:20:00,149.32,149.35,149.313,149.322,213400001.0
2006-09-06 20:21:00,149.319,149.341,149.315,149.329,377300002.0
2006-09-06 20:22:00,149.345,149.345,149.314,149.34,385300005.0
2006-09-06 20:23:00,149.335,149.335,149.288,149.313,586900000.0
2006-09-06 20:24:00,149.319,149.324,149.313,149.32,268999998.0
2006-09-06 20:25:00,149.312,149.334,149.312,149.314,325400001.0
2006-09-06 20:26:00,149.319,149.33,149.309,149.313,494800000.0
2006-09-06 20:27:00,149.329,149.343,149.319,149.331,680999998.0
2006-09-06 20:28:00,149.33,149.338,149.313,149.336,1046700001.0
2006-09-06 20:29:00,149.34,149.368,149.329,149.344,1068399991.0
2006-09-06 20:30:00,149.344,149.367,149.344,149.351,1725699989.0
2006-09-06 20:31:00,149.347,149.358,149.322,149.322,1387800002.0
2006-09-06 20:32:00,149.346,149.376,149.345,149.374,996099995.0
2006-09-06 20:33:00,149.364,149.371,149.354,149.36,530599998.0
2006-09-06 20:34:00,149.352,149.362,149.314,149.338,429100000.0
2006-09-06 20:35:00,149.354,149.354,149.335,149.35,335200000.0
2006-09-06 20:36:00,149.347,149.352,149.336,149.343,552200001.0
2006-09-06 20:37:00,149.343,149.359,149.342,149.357,478500004.0
2006-09-06 20:38:00,149.368,149.375,149.361,149.363,829099997.0
2006-09-06 20:39:00,149.359,149.371,149.351,149.354,920899995.0
2006-09-06 20:40:00,149.347,149.372,149.347,149.36,1145900006.0
2006-09-06 20:41:00,149.36,149.36,149.323,149.351,374499998.0
2006-09-06 20:42:00,149.365,149.382,149.354,149.363,374599995.0
2006-09-06 20:43:00,149.368,149.37,149.343,149.365,569099995.0
2006-09-06 20:44:00,149.364,149.381,149.36,149.363,737900000.0
2006-09-06 20:45:00,149.36,149.365,149.352,149.353,606199990.0
2006-09-06 20:46:00,149.358,149.361,149.345,149.359,865299992.0
2006-09-06 20:47:00,149.355,149.373,149.348,149.363,692000005.0
2006-09-06 20:48:00,149.365,149.367,149.346,149.348,579200001.0
2006-09-06 20:49:00,149.353,149.377,149.346,149.373,402499995.0
2006-09-06 20:50:00,149.37,149.386,149.367,149.373,1039300004.0
2006-09-06 20:51:00,149.372,149.376,149.357,149.375,495499994.0
2006-09-06 20:52:00,149.38,149.385,149.365,149.365,217000001.0
2006-09-06 20:53:00,149.358,149.369,149.337,149.369,704000003.0
2006-09-06 20:54:00,149.36,149.373,149.36,149.373,219900001.0
2006-09-06 20:55:00,149.37,149.384,149.355,149.38,715399998.0
2006-09-06 20:56:00,149.376,149.419,149.372,149.372,751499999.0
2006-09-06 20:57:00,149.365,149.381,149.362,149.365,663299993.0
2006-09-06 20:58:00,149.375,149.397,149.374,149.383,1102699993.0
2006-09-06 20:59:00,149.373,149.389,149.37,149.387,1039700000.0
2006-09-06 21:00:00,149.4,149.407,149.375,149.395,1160800002.0
2006-09-06 21:01:00,149.392,149.407,149.382,149.39,896500001.0
2006-09-06 21:02:00,149.38,149.394,149.377,149.377,746600004.0
2006-09-06 21:03:00,149.375,149.386,149.37,149.375,789700001.0
2006-09-06 21:04:00,149.376,149.387,149.373,149.386,618100002.0
2006-09-06 21:05:00,149.389,149.397,149.381,149.394,362800000.0
2006-09-06 21:06:00,149.39,149.393,149.378,149.385,556199995.0
2006-09-06 21:07:00,149.386,149.386,149.365,149.37,461600000.0
2006-09-06 21:08:00,149.367,149.367,149.354,149.362,455800001.0
2006-09-06 21:09:00,149.378,149.384,149.374,149.38,150400001.0
2006-09-06 21:10:00,149.377,149.382,149.37,149.371,306299998.0
2006-09-06 21:11:00,149.365,149.37,149.36,149.37,243500001.0
2006-09-06 21:12:00,149.373,149.382,149.371,149.372,427099998.0
2006-09-06 21:13:00,149.372,149.383,149.372,149.38,588300001.0
2006-09-06 21:14:00,149.368,149.37,149.357,149.362,894799999.0
2006-09-06 21:15:00,149.358,149.368,149.348,149.348,918300001.0
2006-09-06 21:16:00,149.357,149.371,149.352,149.358,552900001.0
2006-09-06 21:17:00,149.365,149.386,149.362,149.374,752799996.0
2006-09-06 21:18:00,149.379,149.384,149.366,149.368,285500000.0
2006-09-06 21:19:00,149.366,149.371,149.35,149.37,442399999.0
2006-09-06 21:20:00,149.376,149.381,149.352,149.352,1267100005.0
2006-09-06 21:21:00,149.336,149.351,149.327,149.339,667400003.0
2006-09-06 21:22:00,149.349,149.357,149.334,149.357,933100002.0
2006-09-06 21:23:00,149.36,149.368,149.352,149.358,660400002.0
2006-09-06 21:24:00,149.352,149.362,149.336,149.34,562500006.0
2006-09-06 21:25:00,149.328,149.34,149.315,149.337,673000002.0
2006-09-06 21:26:00,149.34,149.34,149.312,149.322,329500000.0
2006-09-06 21:27:00,149.333,149.338,149.325,149.338,189800001.0
2006-09-06 21:28:00,149.332,149.337,149.331,149.337,114300000.0
2006-09-06 21:29:00,149.332,149.34,149.319,149.332,267400000.0
2006-09-06 21:30:00,149.329,149.34,149.321,149.327,343800002.0
2006-09-06 21:31:00,149.326,149.336,149.323,149.336,80099999.0
2006-09-06 21:32:00,149.338,149.339,149.329,149.339,616800003.0
2006-09-06 21:33:00,149.335,149.335,149.321,149.321,191200001.0
2006-09-06 21:34:00,149.321,149.33,149.312,149.32,270000003.0
2006-09-06 21:35:00,149.321,149.326,149.313,149.318,282299999.0
2006-09-06 21:36:00,149.32,149.323,149.314,149.323,269100005.0
2006-09-06 21:37:00,149.334,149.347,149.333,149.339,79200001.0
2006-09-06 21:38:00,149.323,149.336,149.322,149.336,189800002.0
2006-09-06 21:39:00,149.336,149.349,149.325,149.349,221299997.0
2006-09-06 21:40:00,149.35,149.353,149.345,149.347,183199999.0
2006-09-06 21:41:00,149.345,149.347,149.336,149.339,150399997.0
2006-09-06 21:42:00,149.336,149.347,149.329,149.345,408299998.0
2006-09-06 21:43:00,149.339,149.351,149.327,149.332,279199999.0
2006-09-06 21:44:00,149.328,149.334,149.319,149.323,580500002.0
2006-09-06 21:45:00,149.326,149.341,149.326,149.331,227100001.0
2006-09-06 21:46:00,149.332,149.346,149.327,149.337,430800002.0
2006-09-06 21:47:00,149.341,149.351,149.338,149.351,368800002.0
2006-09-06 21:48:00,149.347,149.349,149.334,149.345,85199999.0
2006-09-06 21:49:00,149.318,149.355,149.318,149.355,163900000.0
2006-09-06 21:50:00,149.361,149.361,149.337,149.337,104800000.0
2006-09-06 21:51:00,149.335,149.357,149.335,149.339,235600004.0
2006-09-06 21:52:00,149.327,149.353,149.327,149.353,84900000.0
2006-09-06 21:53:00,149.342,149.359,149.342,149.356,91200001.0
2006-09-06 21:54:00,149.355,149.36,149.331,149.36,90400000.0
2006-09-06 21:55:00,149.357,149.357,149.333,149.351,88200003.0
2006-09-06 21:56:00,149.341,149.359,149.341,149.359,67099998.0
2006-09-06 21:57:00,149.367,149.37,149.352,149.358,67499999.0
2006-09-06 21:58:00,149.343,149.357,149.334,149.353,116600002.0
2006-09-06 21:59:00,149.352,149.359,149.335,149.346,119700000.0
2006-09-06 22:00:00,149.351,149.363,149.349,149.362,191900002.0
2006-09-06 22:01:00,149.365,149.389,149.365,149.366,402399998.0
2006-09-06 22:02:00,149.365,149.371,149.339,149.358,462999999.0
2006-09-06 22:03:00,149.359,149.363,149.351,149.351,98500000.0
2006-09-06 22:04:00,149.352,149.352,149.333,149.335,286600003.0
2006-09-06 22:05:00,149.331,149.354,149.331,149.354,103599999.0
2006-09-06 22:06:00,149.362,149.367,149.36,149.361,96400000.0
2006-09-06 22:07:00,149.351,149.377,149.336,149.374,83700000.0
2006-09-06 22:08:00,149.371,149.383,149.349,149.351,191799999.0
2006-09-06 22:09:00,149.327,149.357,149.327,149.353,85400000.0
2006-09-06 22:10:00,149.346,149.347,149.335,149.347,146400000.0
2006-09-06 22:11:00,149.347,149.367,149.347,149.367,169100001.0
2006-09-06 22:12:00,149.364,149.368,149.353,149.353,258300003.0
2006-09-06 22:13:00,149.345,149.352,149.34,149.348,121500000.0
2006-09-06 22:14:00,149.341,149.351,149.335,149.348,136000002.0
2006-09-06 22:15:00,149.346,149.368,149.345,149.345,236000001.0
2006-09-06 22:16:00,149.349,149.37,149.344,149.36,166799998.0
2006-09-06 22:17:00,149.345,149.345,149.327,149.329,116600002.0
2006-09-06 22:18:00,149.335,149.346,149.335,149.34,128900000.0
2006-09-06 22:19:00,149.34,149.345,149.34,149.34,205000005.0
2006-09-06 22:20:00,149.341,149.347,149.34,149.346,113500001.0
2006-09-06 22:21:00,149.347,149.351,149.347,149.351,23200000.0
2006-09-06 22:22:00,149.35,149.35,149.341,149.347,218400000.0
2006-09-06 22:23:00,149.35,149.35,149.345,149.35,301700002.0
2006-09-06 22:24:00,149.347,149.348,149.339,149.34,95400001.0
2006-09-06 22:25:00,149.338,149.345,149.335,149.335,268900000.0
2006-09-06 22:26:00,149.334,149.334,149.327,149.333,166300001.0
2006-09-06 22:27:00,149.326,149.343,149.326,149.333,506199999.0
2006-09-06 22:28:00,149.337,149.343,149.335,149.338,199799999.0
2006-09-06 22:29:00,149.34,149.34,149.34,149.34,78600002.0
2006-09-06 22:30:00,149.341,149.348,149.341,149.348,53299999.0
2006-09-06 22:31:00,149.345,149.347,149.324,149.329,102599998.0
2006-09-06 22:32:00,149.336,149.348,149.336,149.344,189900001.0
2006-09-06 22:33:00,149.355,149.369,149.348,149.367,249799995.0
2006-09-06 22:34:00,149.373,149.385,149.365,149.385,216299998.0
2006-09-06 22:35:00,149.382,149.385,149.375,149.375,320099999.0
2006-09-06 22:36:00,149.38,149.385,149.375,149.376,371599999.0
2006-09-06 22:37:00,149.375,149.389,149.375,149.382,265800001.0
2006-09-06 22:38:00,149.384,149.386,149.375,149.385,199899998.0
2006-09-06 22:39:00,149.385,149.39,149.382,149.385,250400002.0
2006-09-06 22:40:00,149.385,149.396,149.376,149.383,313099997.0
2006-09-06 22:41:00,149.375,149.375,149.351,149.354,155600002.0
2006-09-06 22:42:00,149.351,149.369,149.342,149.36,179299999.0
2006-09-06 22:43:00,149.366,149.366,149.351,149.357,124999999.0
2006-09-06 22:44:00,149.361,149.371,149.346,149.346,311700003.0
2006-09-06 22:45:00,149.344,149.357,149.335,149.352,324400003.0
2006-09-06 22:46:00,149.36,149.369,149.36,149.369,71500001.0
2006-09-06 22:47:00,149.371,149.373,149.36,149.365,113099998.0
2006-09-06 22:48:00,149.362,149.366,149.352,149.355,301199999.0
2006-09-06 22:49:00,149.358,149.375,149.351,149.368,338100003.0
2006-09-06 22:50:00,149.373,149.379,149.372,149.374,184500001.0
2006-09-06 22:51:00,149.37,149.373,149.361,149.366,141400001.0
2006-09-06 22:52:00,149.363,149.368,149.353,149.368,179299999.0
2006-09-06 22:53:00,149.356,149.362,149.351,149.357,221899999.0
2006-09-06 22:54:00,149.359,149.385,149.359,149.385,159500002.0
2006-09-06 22:55:00,149.381,149.383,149.356,149.356,70999999.0
2006-09-06 22:56:00,149.368,149.37,149.252,149.329,153800002.0
2006-09-06 22:57:00,149.347,149.361,149.342,149.361,231500002.0
2006-09-06 22:58:00,149.365,149.365,149.349,149.349,164600000.0
2006-09-06 22:59:00,149.35,149.365,149.329,149.329,141400002.0
2006-09-06 23:00:00,149.326,149.326,149.228,149.305,158400000.0
2006-09-06 23:01:00,149.323,149.323,149.294,149.319,108499998.0
2006-09-06 23:02:00,149.322,149.341,149.319,149.335,95700000.0
2006-09-06 23:03:00,149.343,149.343,149.322,149.322,33900000.0
2006-09-06 23:04:00,149.339,149.347,149.339,149.345,53000002.0
2006-09-06 23:05:00,149.345,149.35,149.337,149.339,143800001.0
2006-09-06 23:06:00,149.332,149.344,149.332,149.342,86999999.0
2006-09-06 23:07:00,149.343,149.343,149.325,149.336,94800000.0
2006-09-06 23:08:00,149.33,149.339,149.303,149.32,80300000.0
2006-09-06 23:09:00,149.333,149.344,149.315,149.344,79700000.0
2006-09-06 23:10:00,149.342,149.345,149.339,149.339,122999998.0
2006-09-06 23:11:00,149.326,149.339,149.326,149.331,72500001.0
2006-09-06 23:12:00,149.342,149.353,149.342,149.346,57900000.0
2006-09-06 23:13:00,149.338,149.338,149.335,149.335,22400000.0
2006-09-06 23:14:00,149.343,149.343,149.331,149.331,24800000.0
2006-09-06 23:15:00,149.331,149.338,149.33,149.338,81500003.0
2006-09-06 23:16:00,149.34,149.345,149.33,149.34,45900000.0
2006-09-06 23:17:00,149.337,149.343,149.333,149.343,107100002.0
2006-09-06 23:18:00,149.34,149.345,149.34,149.345,14400000.0
2006-09-06 23:19:00,149.338,149.338,149.329,149.332,89800001.0
2006-09-06 23:20:00,149.34,149.344,149.337,149.337,83000002.0
2006-09-06 23:21:00,149.34,149.345,149.333,149.337,46700000.0
2006-09-06 23:22:00,149.342,149.353,149.338,149.348,118600000.0
2006-09-06 23:23:00,149.346,149.347,149.331,149.332,44700000.0
2006-09-06 23:24:00,149.32,149.335,149.32,149.335,45800000.0
2006-09-06 23:25:00,149.33,149.336,149.319,149.336,98599998.0
2006-09-06 23:26:00,149.329,149.342,149.322,149.335,82999999.0
2006-09-06 23:27:00,149.337,149.341,149.317,149.341,60900000.0
2006-09-06 23:28:00,149.349,149.354,149.338,149.338,80599999.0
2006-09-06 23:29:00,149.337,149.345,149.328,149.33,133999997.0
2006-09-06 23:30:00,149.331,149.352,149.331,149.352,144399997.0
2006-09-06 23:31:00,149.354,149.354,149.316,149.316,56000001.0
2006-09-06 23:32:00,149.337,149.343,149.337,149.343,42300002.0
2006-09-06 23:33:00,149.355,149.355,149.335,149.335,43400000.0
2006-09-06 23:34:00,149.335,149.356,149.335,149.35,65600000.0
2006-09-06 23:35:00,149.363,149.363,149.35,149.356,85900001.0
2006-09-06 23:36:00,149.323,149.335,149.316,149.33,77599998.0
2006-09-06 23:37:00,149.338,149.367,149.331,149.367,74600000.0
2006-09-06 23:38:00,149.373,149.408,149.373,149.395,163099999.0
2006-09-06 23:39:00,149.406,149.43,149.406,149.43,113200002.0
2006-09-06 23:40:00,149.425,149.425,149.383,149.383,102600003.0
2006-09-06 23:41:00,149.374,149.377,149.36,149.377,62400001.0
2006-09-06 23:42:00,149.365,149.365,149.36,149.36,18400000.0
2006-09-06 23:43:00,149.338,149.345,149.334,149.345,80199999.0
2006-09-06 23:44:00,149.335,149.35,149.335,149.343,126000000.0
2006-09-06 23:45:00,149.345,149.355,149.345,149.345,155500002.0
2006-09-06 23:46:00,149.333,149.348,149.333,149.338,160000000.0
2006-09-06 23:47:00,149.336,149.345,149.33,149.345,51200000.0
2006-09-06 23:48:00,149.341,149.341,149.332,149.34,31500000.0
2006-09-06 23:49:00,149.347,149.347,149.332,149.332,38300000.0
2006-09-06 23:50:00,149.344,149.362,149.344,149.35,160400000.0
2006-09-06 23:51:00,149.338,149.391,149.336,149.386,64600000.0
2006-09-06 23:52:00,149.402,149.41,149.372,149.372,118999999.0
2006-09-06 23:53:00,149.392,149.401,149.38,149.39,107099998.0
2006-09-06 23:54:00,149.4,149.4,149.361,149.369,36500000.0
2006-09-06 23:55:00,149.375,149.376,149.354,149.354,156500002.0
2006-09-06 23:56:00,149.362,149.374,149.351,149.365,80100000.0
2006-09-06 23:57:00,149.367,149.367,149.345,149.345,61599999.0
2006-09-06 23:58:00,149.348,149.362,149.348,149.362,11300000.0
2006-09-06 23:59:00,149.373,149.373,149.336,149.352,83099999.0
2006-09-07 00:00:00,149.312,149.332,149.312,149.328,61899999.0
2006-09-07 00:01:00,149.323,149.323,149.311,149.315,67300000.0
2006-09-07 00:02:00,149.32,149.328,149.319,149.328,91100001.0
2006-09-07 00:03:00,149.335,149.341,149.318,149.318,138500001.0
2006-09-07 00:04:00,149.323,149.349,149.323,149.346,91700001.0
2006-09-07 00:05:00,149.344,149.361,149.344,149.361,113200002.0
2006-09-07 00:06:00,149.363,149.363,149.351,149.351,20000000.0
2006-09-07 00:07:00,149.33,149.353,149.315,149.339,101200001.0
2006-09-07 00:08:00,149.357,149.38,149.357,149.377,51700000.0
2006-09-07 00:09:00,149.4,149.414,149.362,149.367,84799999.0
2006-09-07 00:10:00,149.393,149.394,149.353,149.363,219200004.0
2006-09-07 00:11:00,149.37,149.37,149.367,149.367,32799999.0
2006-09-07 00:12:00,149.375,149.378,149.363,149.363,66700000.0
2006-09-07 00:13:00,149.371,149.382,149.362,149.362,64600000.0
2006-09-07 00:14:00,149.368,149.368,149.336,149.355,104400000.0
2006-09-07 00:15:00,149.358,149.359,149.334,149.351,105299999.0
2006-09-07 00:16:00,149.341,149.38,149.341,149.363,92900000.0
2006-09-07 00:17:00,149.358,149.361,149.344,149.348,78399997.0
2006-09-07 00:18:00,149.357,149.357,149.333,149.333,90299999.0
2006-09-07 00:19:00,149.335,149.354,149.335,149.344,72700000.0
2006-09-07 00:20:00,149.34,149.345,149.333,149.34,113499999.0
2006-09-07 00:21:00,149.335,149.356,149.335,149.356,32800000.0
2006-09-07 00:22:00,149.356,149.356,149.346,149.35,147099998.0
2006-09-07 00:23:00,149.358,149.358,149.337,149.337,26700000.0
2006-09-07 00:24:00,149.339,149.357,149.339,149.354,59000000.0
2006-09-07 00:25:00,149.35,149.35,149.313,149.322,49100000.0
2006-09-07 00:26:00,149.315,149.326,149.31,149.326,92100000.0
2006-09-07 00:27:00,149.324,149.326,149.324,149.326,56500000.0
2006-09-07 00:28:00,149.318,149.332,149.309,149.315,143900002.0
2006-09-07 00:29:00,149.324,149.337,149.32,149.33,113199999.0
2006-09-07 00:30:00,149.332,149.347,149.332,149.347,184700001.0
2006-09-07 00:31:00,149.345,149.35,149.334,149.342,116400002.0
2006-09-07 00:32:00,149.344,149.344,149.342,149.342,14200000.0
2006-09-07 00:33:00,149.368,149.368,149.36,149.362,53500000.0
2006-09-07 00:34:00,149.36,149.365,149.355,149.355,109000000.0
2006-09-07 00:35:00,149.346,149.359,149.325,149.359,77500002.0
2006-09-07 00:36:00,149.358,149.358,149.338,149.338,40200001.0
2006-09-07 00:37:00,149.335,149.345,149.332,149.345,96799999.0
2006-09-07 00:38:00,149.34,149.345,149.332,149.332,74800001.0
2006-09-07 00:39:00,149.342,149.353,149.336,149.336,50699999.0
2006-09-07 00:40:00,149.309,149.328,149.303,149.322,85300000.0
2006-09-07 00:41:00,149.316,149.316,149.309,149.316,113299999.0
2006-09-07 00:42:00,149.319,149.335,149.313,149.319,73899999.0
2006-09-07 00:43:00,149.269,149.309,149.258,149.309,108300000.0
2006-09-07 00:44:00,149.32,149.32,149.31,149.318,80199999.0
2006-09-07 00:45:00,149.318,149.319,149.311,149.317,71200000.0
2006-09-07 00:46:00,149.32,149.32,149.315,149.315,61200002.0
2006-09-07 00:47:00,149.326,149.334,149.322,149.322,36100000.0
2006-09-07 00:48:00,149.33,149.343,149.326,149.332,77700000.0
2006-09-07 00:49:00,149.327,149.341,149.327,149.338,124600000.0
2006-09-07 00:50:00,149.332,149.341,149.332,149.333,12800000.0
2006-09-07 00:51:00,149.338,149.354,149.33,149.35,94700000.0
2006-09-07 00:52:00,149.347,149.359,149.335,149.359,101400000.0
2006-09-07 00:53:00,149.361,149.366,149.353,149.365,49100000.0
2006-09-07 00:54:00,149.366,149.368,149.353,149.353,92000001.0
2006-09-07 00:55:00,149.346,149.362,149.346,149.35,125499999.0
2006-09-07 00:56:00,149.343,149.358,149.343,149.343,87899999.0
2006-09-07 00:57:00,149.343,149.365,149.343,149.365,84500000.0
2006-09-07 00:58:00,149.37,149.403,149.37,149.403,160700003.0
2006-09-07 00:59:00,149.402,149.402,149.383,149.383,48999999.0
2006-09-07 01:00:00,149.387,149.414,149.382,149.413,87100000.0
2006-09-07 01:01:00,149.409,149.414,149.386,149.414,119000001.0
2006-09-07 01:02:00,149.433,149.433,149.414,149.418,105399998.0
2006-09-07 01:03:00,149.4,149.425,149.4,149.425,83600000.0
2006-09-07 01:04:00,149.421,149.421,149.397,149.418,127299998.0
2006-09-07 01:05:00,149.413,149.413,149.394,149.403,28199999.0
2006-09-07 01:06:00,149.406,149.406,149.393,149.405,69400000.0
2006-09-07 01:07:00,149.403,149.403,149.388,149.398,59000000.0
2006-09-07 01:08:00,149.395,149.403,149.391,149.403,37100000.0
2006-09-07 01:09:00,149.4,149.415,149.395,149.412,72600000.0
2006-09-07 01:10:00,149.421,149.421,149.395,149.402,141599998.0
2006-09-07 01:11:00,149.406,149.416,149.401,149.409,147399998.0
2006-09-07 01:12:00,149.412,149.412,149.391,149.391,137400001.0
2006-09-07 01:13:00,149.392,149.397,149.391,149.392,66100000.0
2006-09-07 01:14:00,149.393,149.401,149.389,149.389,21100000.0
2006-09-07 01:15:00,149.403,149.403,149.389,149.389,107099998.0
2006-09-07 01:16:00,149.406,149.406,149.392,149.405,117700002.0
2006-09-07 01:17:00,149.395,149.4,149.388,149.39,134299998.0
2006-09-07 01:18:00,149.4,149.4,149.393,149.397,112700000.0
2006-09-07 01:19:00,149.395,149.4,149.383,149.4,55600000.0
2006-09-07 01:20:00,149.412,149.413,149.394,149.394,59999999.0
2006-09-07 01:21:00,149.403,149.415,149.403,149.405,114500000.0
2006-09-07 01:22:00,149.394,149.417,149.394,149.417,53200000.0
2006-09-07 01:23:00,149.413,149.413,149.388,149.408,139100002.0
2006-09-07 01:24:00,149.399,149.402,149.384,149.384,18400000.0
2006-09-07 01:25:00,149.395,149.408,149.395,149.4,70999999.0
2006-09-07 01:26:00,149.395,149.409,149.389,149.409,96900000.0
2006-09-07 01:27:00,149.413,149.416,149.405,149.416,72700002.0
2006-09-07 01:28:00,149.423,149.423,149.412,149.414,125400000.0
2006-09-07 01:29:00,149.422,149.422,149.41,149.421,38400000.0
2006-09-07 01:30:00,149.413,149.426,149.404,149.418,122300000.0
2006-09-07 01:31:00,149.412,149.415,149.399,149.414,99899999.0
2006-09-07 01:32:00,149.407,149.422,149.406,149.422,56800000.0
2006-09-07 01:33:00,149.418,149.422,149.409,149.413,150699999.0
2006-09-07 01:34:00,149.421,149.427,149.406,149.412,114400002.0
2006-09-07 01:35:00,149.417,149.423,149.408,149.423,88300001.0
2006-09-07 01:36:00,149.414,149.414,149.404,149.404,20000000.0
2006-09-07 01:37:00,149.417,149.431,149.407,149.407,44200000.0
2006-09-07 01:38:00,149.408,149.411,149.402,149.402,156199998.0
2006-09-07 01:39:00,149.408,149.418,149.403,149.418,112900003.0
2006-09-07 01:40:00,149.418,149.418,149.402,149.403,123399999.0
2006-09-07 01:41:00,149.413,149.442,149.413,149.442,44000000.0
2006-09-07 01:42:00,149.461,149.461,149.423,149.43,116900000.0
2006-09-07 01:43:00,149.422,149.435,149.422,149.43,77800001.0
2006-09-07 01:44:00,149.431,149.443,149.431,149.44,78200000.0
2006-09-07 01:45:00,149.435,149.446,149.433,149.433,95100001.0
2006-09-07 01:46:00,149.44,149.46,149.44,149.46,48800000.0
2006-09-07 01:47:00,149.455,149.455,149.438,149.438,134799996.0
2006-09-07 01:48:00,149.432,149.451,149.432,149.45,37300000.0
2006-09-07 01:49:00,149.447,149.455,149.445,149.45,168200003.0
2006-09-07 01:50:00,149.436,149.454,149.436,149.454,110599997.0
2006-09-07 01:51:00,149.449,149.449,149.43,149.439,86499999.0
2006-09-07 01:52:00,149.432,149.437,149.426,149.429,57199998.0
2006-09-07 01:53:00,149.426,149.426,149.412,149.413,83499999.0
2006-09-07 01:54:00,149.421,149.428,149.411,149.411,195900001.0
2006-09-07 01:55:00,149.423,149.43,149.407,149.43,83300002.0
2006-09-07 01:56:00,149.436,149.436,149.424,149.425,103400000.0
2006-09-07 01:57:00,149.428,149.432,149.428,149.432,49500000.0
2006-09-07 01:58:00,149.439,149.443,149.424,149.438,50299999.0
2006-09-07 01:59:00,149.438,149.442,149.429,149.44,46999999.0
2006-09-07 02:00:00,149.44,149.442,149.43,149.44,56799999.0
2006-09-07 02:01:00,149.448,149.455,149.439,149.439,94500000.0
2006-09-07 02:02:00,149.438,149.452,149.432,149.445,93999999.0
2006-09-07 02:03:00,149.453,149.455,149.439,149.447,133699999.0
2006-09-07 02:04:00,149.448,149.45,149.44,149.447,62700001.0
2006-09-07 02:05:00,149.437,149.439,149.425,149.425,85600002.0
2006-09-07 02:06:00,149.442,149.456,149.438,149.442,73900000.0
2006-09-07 02:07:00,149.44,149.45,149.433,149.435,120000003.0
2006-09-07 02:08:00,149.438,149.444,149.436,149.439,114199999.0
2006-09-07 02:09:00,149.445,149.445,149.44,149.44,71000000.0
2006-09-07 02:10:00,149.444,149.457,149.444,149.457,145300000.0
2006-09-07 02:11:00,149.46,149.465,149.457,149.465,81499999.0
2006-09-07 02:12:00,149.464,149.469,149.454,149.463,36400000.0
2006-09-07 02:13:00,149.475,149.513,149.471,149.509,123000000.0
2006-09-07 02:14:00,149.496,149.496,149.467,149.467,86100000.0
2006-09-07 02:15:00,149.483,149.509,149.483,149.502,85499999.0
2006-09-07 02:16:00,149.502,149.535,149.502,149.535,88800001.0
2006-09-07 02:17:00,149.541,149.541,149.524,149.525,34400000.0
2006-09-07 02:18:00,149.528,149.533,149.521,149.533,77500000.0
2006-09-07 02:19:00,149.527,149.58,149.527,149.58,53300000.0
2006-09-07 02:20:00,149.592,149.601,149.584,149.584,71300001.0
2006-09-07 02:21:00,149.595,149.621,149.595,149.613,128799997.0
2006-09-07 02:22:00,149.622,149.663,149.613,149.663,76900000.0
2006-09-07 02:23:00,149.656,149.656,149.626,149.631,145799995.0
2006-09-07 02:24:00,149.647,149.647,149.625,149.63,144799999.0
2006-09-07 02:25:00,149.631,149.631,149.625,149.625,62599999.0
2006-09-07 02:26:00,149.628,149.635,149.625,149.626,68300001.0
2006-09-07 02:27:00,149.625,149.629,149.621,149.629,48399999.0
2006-09-07 02:28:00,149.614,149.628,149.607,149.617,74299999.0
2006-09-07 02:29:00,149.61,149.637,149.61,149.625,103700002.0
2006-09-07 02:30:00,149.626,149.636,149.621,149.636,52500000.0
2006-09-07 02:31:00,149.64,149.64,149.619,149.629,109199998.0
2006-09-07 02:32:00,149.632,149.642,149.63,149.638,40300000.0
2006-09-07 02:33:00,149.634,149.634,149.624,149.633,34800000.0
2006-09-07 02:34:00,149.632,149.643,149.622,149.641,74700001.0
2006-09-07 02:35:00,149.651,149.658,149.639,149.64,70200000.0
2006-09-07 02:36:00,149.641,149.651,149.634,149.648,93800001.0
2006-09-07 02:37:00,149.642,149.643,149.637,149.64,63099999.0
2006-09-07 02:38:00,149.638,149.648,149.62,149.648,67900001.0
2006-09-07 02:39:00,149.643,149.643,149.636,149.64,106599999.0
2006-09-07 02:40:00,149.64,149.64,149.635,149.64,103600002.0
2006-09-07 02:41:00,149.638,149.638,149.634,149.634,51099999.0
2006-09-07 02:42:00,149.618,149.637,149.615,149.615,69999999.0
2006-09-07 02:43:00,149.61,149.623,149.61,149.621,72400000.0
2006-09-07 02:44:00,149.617,149.623,149.609,149.609,91499999.0
2006-09-07 02:45:00,149.617,149.641,149.617,149.63,115800001.0
2006-09-07 02:46:00,149.637,149.637,149.618,149.63,116800001.0
2006-09-07 02:47:00,149.63,149.634,149.613,149.631,112700000.0
2006-09-07 02:48:00,149.634,149.647,149.634,149.647,87400000.0
2006-09-07 02:49:00,149.654,149.654,149.649,149.65,32000000.0
2006-09-07 02:50:00,149.637,149.648,149.625,149.638,172000001.0
2006-09-07 02:51:00,149.628,149.632,149.626,149.627,48800000.0
2006-09-07 02:52:00,149.617,149.627,149.614,149.627,65199999.0
2006-09-07 02:53:00,149.62,149.62,149.61,149.62,66099999.0
2006-09-07 02:54:00,149.627,149.636,149.617,149.617,51999999.0
2006-09-07 02:55:00,149.616,149.644,149.614,149.644,69500000.0
2006-09-07 02:56:00,149.648,149.649,149.627,149.649,129600001.0
2006-09-07 02:57:00,149.651,149.651,149.639,149.647,87900000.0
2006-09-07 02:58:00,149.647,149.654,149.642,149.65,89999999.0
2006-09-07 02:59:00,149.643,149.644,149.634,149.635,97599999.0
2006-09-07 03:00:00,149.625,149.642,149.625,149.633,80800001.0
2006-09-07 03:01:00,149.64,149.659,149.64,149.647,124199998.0
2006-09-07 03:02:00,149.648,149.666,149.648,149.66,116700002.0
2006-09-07 03:03:00,149.648,149.656,149.641,149.656,23300000.0
2006-09-07 03:04:00,149.657,149.657,149.642,149.648,145299999.0
2006-09-07 03:05:00,149.643,149.662,149.643,149.66,109999999.0
2006-09-07 03:06:00,149.653,149.671,149.652,149.67,69999999.0
2006-09-07 03:07:00,149.676,149.677,149.664,149.677,66399999.0
2006-09-07 03:08:00,149.66,149.66,149.655,149.655,16800000.0
2006-09-07 03:09:00,149.636,149.655,149.636,149.647,49600000.0
2006-09-07 03:10:00,149.654,149.654,149.64,149.64,83499999.0
2006-09-07 03:11:00,149.645,149.645,149.631,149.643,85599998.0
2006-09-07 03:12:00,149.635,149.648,149.625,149.635,92799999.0
2006-09-07 03:13:00,149.632,149.632,149.621,149.632,37700000.0
2006-09-07 03:14:00,149.627,149.646,149.627,149.639,157200000.0
2006-09-07 03:15:00,149.647,149.648,149.635,149.635,123300000.0
2006-09-07 03:16:00,149.641,149.652,149.638,149.648,81299999.0
2006-09-07 03:17:00,149.65,149.65,149.632,149.64,31100000.0
2006-09-07 03:18:00,149.623,149.631,149.622,149.624,90400000.0
2006-09-07 03:19:00,149.627,149.633,149.627,149.633,11200000.0
2006-09-07 03:20:00,149.639,149.645,149.632,149.632,88900001.0
2006-09-07 03:21:00,149.642,149.643,149.626,149.643,99999999.0
2006-09-07 03:22:00,149.643,149.645,149.624,149.632,159300002.0
2006-09-07 03:23:00,149.629,149.644,149.629,149.635,82900001.0
2006-09-07 03:24:00,149.634,149.648,149.633,149.641,102799999.0
2006-09-07 03:25:00,149.642,149.661,149.642,149.658,85100000.0
2006-09-07 03:26:00,149.655,149.66,149.638,149.643,97699999.0
2006-09-07 03:27:00,149.644,149.654,149.644,149.645,35500000.0
2006-09-07 03:28:00,149.644,149.646,149.644,149.646,24000000.0
2006-09-07 03:29:00,149.638,149.645,149.626,149.645,86699999.0
2006-09-07 03:30:00,149.64,149.647,149.637,149.647,97500002.0
2006-09-07 03:31:00,149.631,149.647,149.631,149.647,74999999.0
2006-09-07 03:32:00,149.648,149.659,149.641,149.657,68300001.0
2006-09-07 03:33:00,149.657,149.665,149.647,149.665,114499998.0
2006-09-07 03:34:00,149.658,149.658,149.643,149.654,65699998.0
2006-09-07 03:35:00,149.662,149.664,149.626,149.626,114199999.0
2006-09-07 03:36:00,149.645,149.653,149.633,149.637,53900000.0
2006-09-07 03:37:00,149.628,149.639,149.628,149.632,103199999.0
2006-09-07 03:38:00,149.626,149.626,149.612,149.614,56900001.0
2006-09-07 03:39:00,149.622,149.632,149.622,149.628,79099998.0
2006-09-07 03:40:00,149.622,149.64,149.622,149.64,36200000.0
2006-09-07 03:41:00,149.638,149.638,149.632,149.638,103400003.0
2006-09-07 03:42:00,149.641,149.651,149.632,149.648,57000001.0
2006-09-07 03:43:00,149.643,149.643,149.615,149.618,128600000.0
2006-09-07 03:44:00,149.647,149.652,149.625,149.649,100500000.0
2006-09-07 03:45:00,149.657,149.657,149.648,149.649,102200002.0
2006-09-07 03:46:00,149.638,149.643,149.632,149.643,73500001.0
2006-09-07 03:47:00,149.635,149.635,149.624,149.632,44800000.0
2006-09-07 03:48:00,149.628,149.649,149.626,149.631,119400003.0
2006-09-07 03:49:00,149.641,149.663,149.641,149.656,165199998.0
2006-09-07 03:50:00,149.667,149.667,149.648,149.652,107200000.0
2006-09-07 03:51:00,149.671,149.689,149.654,149.689,107199999.0
2006-09-07 03:52:00,149.688,149.712,149.683,149.695,69200000.0
2006-09-07 03:53:00,149.692,149.718,149.692,149.718,35199999.0
2006-09-07 03:54:00,149.728,149.751,149.713,149.735,50100000.0
2006-09-07 03:55:00,149.722,149.742,149.722,149.737,84800001.0
2006-09-07 03:56:00,149.721,149.733,149.715,149.733,84700000.0
2006-09-07 03:57:00,149.73,149.741,149.716,149.741,89300000.0
2006-09-07 03:58:00,149.747,149.748,149.713,149.722,115899999.0
2006-09-07 03:59:00,149.718,149.724,149.714,149.716,96300002.0
2006-09-07 04:00:00,149.711,149.715,149.705,149.705,107800003.0
2006-09-07 04:01:00,149.713,149.721,149.709,149.712,102400002.0
2006-09-07 04:02:00,149.714,149.721,149.707,149.707,127799998.0
2006-09-07 04:03:00,149.714,149.714,149.697,149.708,91100001.0
2006-09-07 04:04:00,149.7,149.705,149.696,149.7,48199999.0
2006-09-07 04:05:00,149.68,149.68,149.662,149.671,70700000.0
2006-09-07 04:06:00,149.673,149.679,149.663,149.675,63900000.0
2006-09-07 04:07:00,149.677,149.677,149.657,149.657,97999999.0
2006-09-07 04:08:00,149.659,149.675,149.658,149.675,28700000.0
2006-09-07 04:09:00,149.673,149.698,149.673,149.682,120299998.0
2006-09-07 04:10:00,149.682,149.683,149.668,149.67,60000000.0
2006-09-07 04:11:00,149.664,149.671,149.652,149.669,109199998.0
2006-09-07 04:12:00,149.672,149.683,149.662,149.681,173300005.0
2006-09-07 04:13:00,149.687,149.702,149.687,149.701,37800000.0
2006-09-07 04:14:00,149.707,149.72,149.707,149.72,34500001.0
2006-09-07 04:15:00,149.717,149.728,149.715,149.728,69400000.0
2006-09-07 04:16:00,149.732,149.735,149.708,149.708,133699998.0
2006-09-07 04:17:00,149.714,149.734,149.712,149.734,65000000.0
2006-09-07 04:18:00,149.735,149.736,149.721,149.727,108399999.0
2006-09-07 04:19:00,149.728,149.743,149.721,149.733,52000000.0
2006-09-07 04:20:00,149.75,149.764,149.739,149.739,148099999.0
2006-09-07 04:21:00,149.758,149.758,149.74,149.748,135100001.0
2006-09-07 04:22:00,149.745,149.748,149.729,149.748,71299998.0
2006-09-07 04:23:00,149.749,149.754,149.735,149.747,84800000.0
2006-09-07 04:24:00,149.748,149.768,149.747,149.753,99900001.0
2006-09-07 04:25:00,149.745,149.755,149.745,149.75,69400001.0
2006-09-07 04:26:00,149.753,149.757,149.75,149.752,76699999.0
2006-09-07 04:27:00,149.757,149.758,149.739,149.758,46000000.0
2006-09-07 04:28:00,149.747,149.749,149.731,149.733,186799997.0
2006-09-07 04:29:00,149.726,149.748,149.723,149.744,85799999.0
2006-09-07 04:30:00,149.753,149.753,149.741,149.749,58500000.0
2006-09-07 04:31:00,149.743,149.76,149.741,149.757,86199999.0
2006-09-07 04:32:00,149.762,149.762,149.749,149.757,138199998.0
2006-09-07 04:33:00,149.756,149.756,149.745,149.746,50100000.0
2006-09-07 04:34:00,149.758,149.761,149.746,149.75,69100000.0
2006-09-07 04:35:00,149.747,149.754,149.747,149.751,56900001.0
2006-09-07 04:36:00,149.743,149.755,149.743,149.748,117000001.0
2006-09-07 04:37:00,149.752,149.762,149.747,149.753,90799998.0
2006-09-07 04:38:00,149.755,149.755,149.745,149.745,22400000.0
2006-09-07 04:39:00,149.748,149.765,149.742,149.753,125300003.0
2006-09-07 04:40:00,149.758,149.762,149.753,149.757,49000000.0
2006-09-07 04:41:00,149.775,149.775,149.765,149.775,33800000.0
2006-09-07 04:42:00,149.763,149.766,149.763,149.766,16800000.0
2006-09-07 04:43:00,149.763,149.766,149.748,149.748,110500000.0
2006-09-07 04:44:00,149.757,149.771,149.75,149.769,108800001.0
2006-09-07 04:45:00,149.76,149.765,149.756,149.762,109500002.0
2006-09-07 04:46:00,149.761,149.766,149.755,149.755,129399998.0
2006-09-07 04:47:00,149.763,149.763,149.748,149.757,92999999.0
2006-09-07 04:48:00,149.754,149.759,149.748,149.757,131299999.0
2006-09-07 04:49:00,149.76,149.76,149.755,149.76,173600000.0
2006-09-07 04:50:00,149.755,149.755,149.755,149.755,10400000.0
2006-09-07 04:51:00,149.758,149.768,149.758,149.768,83499996.0
2006-09-07 04:52:00,149.767,149.774,149.766,149.766,85500000.0
2006-09-07 04:53:00,149.77,149.77,149.77,149.77,9600000.0
2006-09-07 04:54:00,149.772,149.778,149.772,149.777,63700000.0
2006-09-07 04:55:00,149.785,149.785,149.753,149.753,95500000.0
2006-09-07 04:56:00,149.754,149.766,149.754,149.763,105100001.0
2006-09-07 04:57:00,149.758,149.758,149.752,149.758,143000000.0
2006-09-07 04:58:00,149.76,149.76,149.76,149.76,13600000.0
2006-09-07 04:59:00,149.756,149.763,149.752,149.752,92500001.0
2006-09-07 05:00:00,149.75,149.755,149.743,149.747,66900000.0
2006-09-07 05:01:00,149.744,149.753,149.739,149.739,160400000.0
2006-09-07 05:02:00,149.742,149.753,149.742,149.753,14700000.0
2006-09-07 05:03:00,149.762,149.762,149.746,149.746,89000000.0
2006-09-07 05:04:00,149.744,149.749,149.74,149.749,121500000.0
2006-09-07 05:05:00,149.731,149.737,149.703,149.716,181900000.0
2006-09-07 05:06:00,149.746,149.751,149.743,149.743,56000000.0
2006-09-07 05:07:00,149.733,149.735,149.727,149.727,56800000.0
2006-09-07 05:08:00,149.731,149.749,149.731,149.741,150999999.0
2006-09-07 05:09:00,149.74,149.759,149.724,149.759,36800000.0
2006-09-07 05:10:00,149.767,149.775,149.761,149.775,41900000.0
2006-09-07 05:11:00,149.783,149.783,149.764,149.777,62300001.0
2006-09-07 05:12:00,149.767,149.767,149.747,149.747,14400000.0
2006-09-07 05:13:00,149.739,149.744,149.732,149.741,239900004.0
2006-09-07 05:14:00,149.742,149.742,149.73,149.731,67100000.0
2006-09-07 05:15:00,149.74,149.745,149.739,149.741,167399996.0
2006-09-07 05:16:00,149.74,149.745,149.735,149.745,79899998.0
2006-09-07 05:17:00,149.736,149.752,149.736,149.744,114200001.0
2006-09-07 05:18:00,149.753,149.753,149.741,149.741,109500000.0
2006-09-07 05:19:00,149.722,149.722,149.684,149.684,25100000.0
2006-09-07 05:20:00,149.748,149.748,149.743,149.743,115400002.0
2006-09-07 05:21:00,149.733,149.733,149.716,149.733,101100002.0
2006-09-07 05:22:00,149.734,149.746,149.734,149.742,83999999.0
2006-09-07 05:23:00,149.732,149.737,149.725,149.728,63600001.0
2006-09-07 05:24:00,149.722,149.722,149.714,149.72,34100000.0
2006-09-07 05:25:00,149.723,149.725,149.72,149.722,62900002.0
2006-09-07 05:26:00,149.718,149.736,149.711,149.717,76499999.0
2006-09-07 05:27:00,149.712,149.712,149.703,149.703,17100000.0
2006-09-07 05:28:00,149.702,149.708,149.702,149.707,45900000.0
2006-09-07 05:29:00,149.71,149.718,149.701,149.715,43600000.0
2006-09-07 05:30:00,149.706,149.72,149.704,149.717,41600000.0
2006-09-07 05:31:00,149.717,149.717,149.707,149.713,40600000.0
2006-09-07 05:32:00,149.714,149.715,149.711,149.711,10400000.0
2006-09-07 05:33:00,149.725,149.725,149.715,149.725,37600000.0
2006-09-07 05:34:00,149.716,149.721,149.711,149.719,135399998.0
2006-09-07 05:35:00,149.716,149.719,149.716,149.719,11800000.0
2006-09-07 05:36:00,149.713,149.717,149.71,149.717,32800000.0
2006-09-07 05:37:00,149.7,149.715,149.7,149.715,60700000.0
2006-09-07 05:38:00,149.718,149.721,149.708,149.718,88300000.0
2006-09-07 05:39:00,149.72,149.72,149.72,149.72,15200000.0
2006-09-07 05:40:00,149.72,149.725,149.713,149.725,86499999.0
2006-09-07 05:41:00,149.718,149.718,149.712,149.713,24400000.0
2006-09-07 05:42:00,149.724,149.724,149.724,149.724,17600000.0
2006-09-07 05:43:00,149.733,149.733,149.716,149.716,56599999.0
2006-09-07 05:44:00,149.715,149.725,149.715,149.72,156499996.0
2006-09-07 05:45:00,149.718,149.726,149.712,149.726,51300001.0
2006-09-07 05:46:00,149.718,149.721,149.712,149.712,85899998.0
2006-09-07 05:47:00,149.702,149.717,149.702,149.715,93899999.0
2006-09-07 05:48:00,149.721,149.721,149.714,149.714,23300000.0
2006-09-07 05:49:00,149.711,149.711,149.684,149.687,108999998.0
2006-09-07 05:50:00,149.692,149.698,149.692,149.698,29600001.0
2006-09-07 05:51:00,149.694,149.705,149.694,149.696,117299999.0
2006-09-07 05:52:00,149.697,149.716,149.697,149.707,124000002.0
2006-09-07 05:53:00,149.717,149.717,149.705,149.707,77299999.0
2006-09-07 05:54:00,149.712,149.718,149.712,149.718,73700002.0
2006-09-07 05:55:00,149.717,149.72,149.709,149.714,118999999.0
2006-09-07 05:56:00,149.72,149.72,149.72,149.72,4000000.0
2006-09-07 05:57:00,149.718,149.719,149.706,149.713,114099999.0
2006-09-07 05:58:00,149.715,149.723,149.709,149.714,72499999.0
2006-09-07 05:59:00,149.708,149.715,149.702,149.71,155900002.0
2006-09-07 06:00:00,149.7,149.705,149.687,149.695,96399999.0
2006-09-07 06:01:00,149.693,149.71,149.692,149.699,86400000.0
2006-09-07 06:02:00,149.7,149.7,149.7,149.7,56700000.0
2006-09-07 06:03:00,149.696,149.696,149.684,149.685,82999999.0
2006-09-07 06:04:00,149.69,149.69,149.665,149.678,82800000.0
2006-09-07 06:05:00,149.698,149.698,149.657,149.662,52000001.0
2006-09-07 06:06:00,149.652,149.66,149.634,149.646,120899999.0
2006-09-07 06:07:00,149.643,149.651,149.639,149.639,140599998.0
2006-09-07 06:08:00,149.645,149.645,149.621,149.63,62800000.0
2006-09-07 06:09:00,149.625,149.626,149.61,149.613,68899998.0
2006-09-07 06:10:00,149.615,149.623,149.615,149.615,133500000.0
2006-09-07 06:11:00,149.617,149.63,149.617,149.623,106199998.0
2006-09-07 06:12:00,149.616,149.642,149.613,149.642,105700000.0
2006-09-07 06:13:00,149.64,149.648,149.632,149.64,104799999.0
2006-09-07 06:14:00,149.651,149.651,149.633,149.645,112300001.0
2006-09-07 06:15:00,149.647,149.647,149.62,149.624,26499999.0
2006-09-07 06:16:00,149.628,149.632,149.617,149.628,89999999.0
2006-09-07 06:17:00,149.628,149.628,149.615,149.619,55800000.0
2006-09-07 06:18:00,149.607,149.615,149.605,149.61,82700002.0
2006-09-07 06:19:00,149.608,149.608,149.572,149.572,49300000.0
2006-09-07 06:20:00,149.572,149.578,149.57,149.578,62600000.0
2006-09-07 06:21:00,149.573,149.585,149.566,149.585,76699999.0
2006-09-07 06:22:00,149.587,149.598,149.587,149.59,71200001.0
2006-09-07 06:23:00,149.603,149.603,149.584,149.598,111600000.0
2006-09-07 06:24:00,149.594,149.595,149.585,149.595,197100002.0
2006-09-07 06:25:00,149.597,149.597,149.574,149.586,87600001.0
2006-09-07 06:26:00,149.591,149.597,149.591,149.597,19900000.0
2006-09-07 06:27:00,149.598,149.598,149.576,149.579,40400000.0
2006-09-07 06:28:00,149.587,149.587,149.568,149.57,44700000.0
2006-09-07 06:29:00,149.574,149.581,149.572,149.579,80799999.0
2006-09-07 06:30:00,149.582,149.586,149.56,149.574,68200000.0
2006-09-07 06:31:00,149.563,149.563,149.541,149.546,61599999.0
2006-09-07 06:32:00,149.556,149.556,149.543,149.555,65499999.0
2006-09-07 06:33:00,149.553,149.555,149.539,149.555,79900000.0
2006-09-07 06:34:00,149.564,149.569,149.553,149.567,93000000.0
2006-09-07 06:35:00,149.561,149.569,149.555,149.555,46299999.0
2006-09-07 06:36:00,149.562,149.573,149.562,149.573,28600000.0
2006-09-07 06:37:00,149.577,149.577,149.561,149.575,50400001.0
2006-09-07 06:38:00,149.565,149.57,149.565,149.57,56299998.0
2006-09-07 06:39:00,149.59,149.593,149.589,149.592,86299999.0
2006-09-07 06:40:00,149.585,149.597,149.578,149.578,91600000.0
2006-09-07 06:41:00,149.582,149.6,149.582,149.599,60000000.0
2006-09-07 06:42:00,149.602,149.607,149.593,149.593,81900000.0
2006-09-07 06:43:00,149.593,149.603,149.592,149.602,105100000.0
2006-09-07 06:44:00,149.61,149.61,149.586,149.586,79400000.0
2006-09-07 06:45:00,149.59,149.59,149.585,149.585,10900000.0
2006-09-07 06:46:00,149.59,149.606,149.586,149.592,75100000.0
2006-09-07 06:47:00,149.592,149.592,149.588,149.588,34799999.0
2006-09-07 06:48:00,149.585,149.587,149.583,149.583,83099999.0
2006-09-07 06:49:00,149.568,149.593,149.564,149.593,69600001.0
2006-09-07 06:50:00,149.596,149.596,149.577,149.59,147099998.0
2006-09-07 06:51:00,149.591,149.602,149.587,149.593,109300001.0
2006-09-07 06:52:00,149.592,149.611,149.592,149.599,124299997.0
2006-09-07 06:53:00,149.598,149.598,149.592,149.592,16800000.0
2006-09-07 06:54:00,149.59,149.608,149.59,149.601,48800000.0
2006-09-07 06:55:00,149.595,149.605,149.595,149.605,114700002.0
2006-09-07 06:56:00,149.614,149.617,149.6,149.617,116599999.0
2006-09-07 06:57:00,149.618,149.618,149.607,149.612,71599999.0
2006-09-07 06:58:00,149.61,149.615,149.607,149.615,97500000.0
2006-09-07 06:59:00,149.614,149.617,149.603,149.617,108599999.0
2006-09-07 07:00:00,149.625,149.628,149.612,149.612,116800000.0
2006-09-07 07:01:00,149.606,149.635,149.606,149.635,83900002.0
2006-09-07 07:02:00,149.635,149.639,149.627,149.627,122200000.0
2006-09-07 07:03:00,149.623,149.638,149.611,149.623,195500002.0
2006-09-07 07:04:00,149.621,149.624,149.614,149.622,174100002.0
2006-09-07 07:05:00,149.617,149.633,149.615,149.622,102900000.0
2006-09-07 07:06:00,149.621,149.631,149.618,149.618,76300000.0
2006-09-07 07:07:00,149.624,149.628,149.616,149.628,56200000.0
2006-09-07 07:08:00,149.63,149.635,149.62,149.628,50600000.0
2006-09-07 07:09:00,149.63,149.637,149.63,149.63,54499999.0
2006-09-07 07:10:00,149.632,149.64,149.632,149.637,46599999.0
2006-09-07 07:11:00,149.63,149.635,149.625,149.63,106200000.0
2006-09-07 07:12:00,149.632,149.635,149.624,149.624,92800000.0
2006-09-07 07:13:00,149.632,149.638,149.63,149.638,59299999.0
2006-09-07 07:14:00,149.634,149.639,149.63,149.631,56900000.0
2006-09-07 07:15:00,149.63,149.644,149.63,149.632,163100000.0
2006-09-07 07:16:00,149.637,149.645,149.627,149.629,88499998.0
2006-09-07 07:17:00,149.629,149.629,149.613,149.622,68399999.0
2006-09-07 07:18:00,149.612,149.623,149.612,149.621,101800000.0
2006-09-07 07:19:00,149.625,149.63,149.625,149.63,89500004.0
2006-09-07 07:20:00,149.618,149.625,149.613,149.625,116699997.0
2006-09-07 07:21:00,149.613,149.613,149.595,149.595,90599999.0
2006-09-07 07:22:00,149.599,149.604,149.589,149.602,44000000.0
2006-09-07 07:23:00,149.595,149.595,149.588,149.593,100200001.0
2006-09-07 07:24:00,149.587,149.587,149.576,149.579,36699999.0
2006-09-07 07:25:00,149.574,149.592,149.574,149.588,43200000.0
2006-09-07 07:26:00,149.591,149.6,149.591,149.597,39900000.0
2006-09-07 07:27:00,149.605,149.613,149.595,149.595,60800000.0
2006-09-07 07:28:00,149.604,149.604,149.583,149.588,83000000.0
2006-09-07 07:29:00,149.581,149.583,149.571,149.573,46800000.0
2006-09-07 07:30:00,149.571,149.579,149.564,149.564,56499999.0
2006-09-07 07:31:00,149.572,149.572,149.568,149.57,80799999.0
2006-09-07 07:32:00,149.567,149.567,149.558,149.558,14700000.0
2006-09-07 07:33:00,149.552,149.56,149.551,149.553,75100000.0
2006-09-07 07:34:00,149.55,149.55,149.53,149.543,82300000.0
2006-09-07 07:35:00,149.538,149.538,149.518,149.525,77499999.0
2006-09-07 07:36:00,149.533,149.533,149.522,149.522,106699999.0
2006-09-07 07:37:00,149.531,149.54,149.526,149.526,60500000.0
2006-09-07 07:38:00,149.537,149.549,149.533,149.549,60000000.0
2006-09-07 07:39:00,149.545,149.558,149.544,149.558,94400001.0
2006-09-07 07:40:00,149.554,149.558,149.551,149.558,115499998.0
2006-09-07 07:41:00,149.543,149.55,149.541,149.542,109800000.0
2006-09-07 07:42:00,149.542,149.546,149.53,149.532,179099999.0
2006-09-07 07:43:00,149.535,149.54,149.525,149.526,122699999.0
2006-09-07 07:44:00,149.526,149.538,149.526,149.533,50200000.0
2006-09-07 07:45:00,149.525,149.534,149.523,149.523,74300000.0
2006-09-07 07:46:00,149.527,149.529,149.523,149.523,74900000.0
2006-09-07 07:47:00,149.515,149.524,149.507,149.524,73000000.0
2006-09-07 07:48:00,149.519,149.53,149.514,149.527,46699999.0
2006-09-07 07:49:00,149.523,149.531,149.517,149.519,86699998.0
2006-09-07 07:50:00,149.521,149.521,149.498,149.5,31500000.0
2006-09-07 07:51:00,149.497,149.513,149.497,149.511,40600000.0
2006-09-07 07:52:00,149.504,149.515,149.493,149.506,93200001.0
2006-09-07 07:53:00,149.508,149.52,149.505,149.52,46400000.0
2006-09-07 07:54:00,149.517,149.531,149.509,149.52,177900001.0
2006-09-07 07:55:00,149.53,149.538,149.524,149.528,73200000.0
2006-09-07 07:56:00,149.516,149.516,149.497,149.497,63899998.0
2006-09-07 07:57:00,149.513,149.519,149.501,149.501,125800000.0
2006-09-07 07:58:00,149.513,149.514,149.472,149.477,76800001.0
2006-09-07 07:59:00,149.472,149.508,149.472,149.508,28600000.0
2006-09-07 08:00:00,149.5,149.5,149.448,149.462,96399999.0
2006-09-07 08:01:00,149.463,149.48,149.456,149.474,107099998.0
2006-09-07 08:02:00,149.478,149.497,149.476,149.491,149299999.0
2006-09-07 08:03:00,149.47,149.487,149.47,149.487,83999997.0
2006-09-07 08:04:00,149.49,149.502,149.481,149.496,135500000.0
2006-09-07 08:05:00,149.5,149.52,149.476,149.511,117800000.0
2006-09-07 08:06:00,149.506,149.511,149.495,149.499,121399999.0
2006-09-07 08:07:00,149.493,149.51,149.493,149.51,50000001.0
2006-09-07 08:08:00,149.519,149.533,149.515,149.517,157199999.0
2006-09-07 08:09:00,149.512,149.512,149.472,149.472,24400000.0
2006-09-07 08:10:00,149.468,149.491,149.465,149.48,60900000.0
2006-09-07 08:11:00,149.479,149.479,149.46,149.475,156400004.0
2006-09-07 08:12:00,149.487,149.493,149.471,149.481,127900001.0
2006-09-07 08:13:00,149.477,149.495,149.477,149.48,105400001.0
2006-09-07 08:14:00,149.472,149.493,149.472,149.491,75499999.0
2006-09-07 08:15:00,149.494,149.503,149.485,149.485,77200001.0
2006-09-07 08:16:00,149.487,149.507,149.487,149.507,25500000.0
2006-09-07 08:17:00,149.488,149.495,149.479,149.48,96000000.0
2006-09-07 08:18:00,149.473,149.508,149.473,149.508,94299997.0
2006-09-07 08:19:00,149.517,149.52,149.502,149.502,66300000.0
2006-09-07 08:20:00,149.498,149.498,149.495,149.495,5900000.0
2006-09-07 08:21:00,149.506,149.518,149.495,149.495,132200002.0
2006-09-07 08:22:00,149.493,149.5,149.493,149.498,53000000.0
2006-09-07 08:23:00,149.488,149.515,149.48,149.515,120699999.0
2006-09-07 08:24:00,149.53,149.53,149.523,149.528,133799998.0
2006-09-07 08:25:00,149.505,149.505,149.488,149.488,17600000.0
2006-09-07 08:26:00,149.485,149.494,149.479,149.479,95799998.0
2006-09-07 08:27:00,149.465,149.475,149.455,149.455,63599999.0
2006-09-07 08:28:00,149.461,149.463,149.45,149.45,42000000.0
2006-09-07 08:29:00,149.458,149.484,149.457,149.484,97200000.0
2006-09-07 08:30:00,149.491,149.496,149.476,149.481,59100000.0
2006-09-07 08:31:00,149.487,149.493,149.478,149.491,79499999.0
2006-09-07 08:32:00,149.493,149.493,149.48,149.485,57600000.0
2006-09-07 08:33:00,149.475,149.492,149.475,149.489,50700000.0
2006-09-07 08:34:00,149.485,149.502,149.484,149.502,144700001.0
2006-09-07 08:35:00,149.496,149.508,149.49,149.496,83999999.0
2006-09-07 08:36:00,149.502,149.509,149.5,149.5,107199999.0
2006-09-07 08:37:00,149.51,149.51,149.486,149.498,166900001.0
2006-09-07 08:38:00,149.498,149.505,149.495,149.502,64300000.0
2006-09-07 08:39:00,149.502,149.522,149.499,149.522,48000000.0
2006-09-07 08:40:00,149.525,149.529,149.507,149.527,94300002.0
2006-09-07 08:41:00,149.529,149.529,149.515,149.522,176700001.0
2006-09-07 08:42:00,149.518,149.532,149.518,149.532,68999999.0
2006-09-07 08:43:00,149.53,149.563,149.522,149.563,74800001.0
2006-09-07 08:44:00,149.573,149.579,149.568,149.577,151899997.0
2006-09-07 08:45:00,149.573,149.579,149.563,149.565,94100000.0
2006-09-07 08:46:00,149.557,149.581,149.554,149.575,106699999.0
2006-09-07 08:47:00,149.57,149.604,149.57,149.6,134599999.0
2006-09-07 08:48:00,149.612,149.613,149.595,149.601,85200000.0
2006-09-07 08:49:00,149.586,149.608,149.586,149.593,51200000.0
2006-09-07 08:50:00,149.604,149.605,149.594,149.605,95600000.0
2006-09-07 08:51:00,149.596,149.599,149.583,149.595,68000000.0
2006-09-07 08:52:00,149.59,149.596,149.584,149.596,117199997.0
2006-09-07 08:53:00,149.595,149.595,149.564,149.565,93100000.0
2006-09-07 08:54:00,149.562,149.57,149.562,149.562,120199999.0
2006-09-07 08:55:00,149.563,149.563,149.553,149.556,50400000.0
2006-09-07 08:56:00,149.552,149.565,149.545,149.553,66800000.0
2006-09-07 08:57:00,149.546,149.557,149.535,149.535,264900001.0
2006-09-07 08:58:00,149.531,149.535,149.519,149.519,85200000.0
2006-09-07 08:59:00,149.52,149.53,149.514,149.527,209300000.0
2006-09-07 09:00:00,149.527,149.541,149.527,149.537,81200000.0
2006-09-07 09:01:00,149.546,149.562,149.544,149.554,114600000.0
2006-09-07 09:02:00,149.561,149.577,149.556,149.557,100500001.0
2006-09-07 09:03:00,149.558,149.58,149.558,149.58,82299998.0
2006-09-07 09:04:00,149.572,149.591,149.572,149.587,87400001.0
2006-09-07 09:05:00,149.592,149.613,149.592,149.613,103099998.0
2006-09-07 09:06:00,149.608,149.608,149.594,149.602,37300000.0
2006-09-07 09:07:00,149.61,149.637,149.61,149.629,97600002.0
2006-09-07 09:08:00,149.627,149.628,149.613,149.62,101599998.0
2006-09-07 09:09:00,149.621,149.648,149.616,149.648,120100000.0
2006-09-07 09:10:00,149.635,149.645,149.622,149.645,114799998.0
2006-09-07 09:11:00,149.654,149.664,149.632,149.655,131499999.0
2006-09-07 09:12:00,149.657,149.657,149.647,149.652,117800002.0
2006-09-07 09:13:00,149.652,149.658,149.65,149.658,90899997.0
2006-09-07 09:14:00,149.66,149.664,149.649,149.651,173899998.0
2006-09-07 09:15:00,149.648,149.657,149.641,149.657,117199999.0
2006-09-07 09:16:00,149.653,149.653,149.625,149.625,76299998.0
2006-09-07 09:17:00,149.649,149.67,149.649,149.67,27800000.0
2006-09-07 09:18:00,149.666,149.667,149.649,149.649,78299999.0
2006-09-07 09:19:00,149.641,149.641,149.634,149.64,145500000.0
2006-09-07 09:20:00,149.642,149.666,149.642,149.66,63200000.0
2006-09-07 09:21:00,149.657,149.657,149.638,149.642,57800000.0
2006-09-07 09:22:00,149.655,149.668,149.655,149.668,121699999.0
2006-09-07 09:23:00,149.672,149.672,149.659,149.667,197800003.0
2006-09-07 09:24:00,149.653,149.659,149.639,149.639,179700004.0
2006-09-07 09:25:00,149.64,149.655,149.64,149.641,68700001.0
2006-09-07 09:26:00,149.641,149.65,149.624,149.624,80000000.0
2006-09-07 09:27:00,149.631,149.631,149.621,149.628,92899999.0
2006-09-07 09:28:00,149.627,149.641,149.619,149.629,193499998.0
2006-09-07 09:29:00,149.632,149.633,149.61,149.61,85900000.0
2006-09-07 09:30:00,149.617,149.64,149.617,149.64,67100000.0
2006-09-07 09:31:00,149.645,149.66,149.639,149.655,194400000.0
2006-09-07 09:32:00,149.65,149.657,149.639,149.642,79899999.0
2006-09-07 09:33:00,149.631,149.631,149.607,149.609,84000000.0
2006-09-07 09:34:00,149.624,149.678,149.624,149.651,126799996.0
2006-09-07 09:35:00,149.656,149.667,149.653,149.653,111000000.0
2006-09-07 09:36:00,149.654,149.662,149.642,149.662,150899997.0
2006-09-07 09:37:00,149.677,149.685,149.66,149.671,73700000.0
2006-09-07 09:38:00,149.69,149.702,149.674,149.679,65600001.0
2006-09-07 09:39:00,149.693,149.713,149.683,149.707,161099995.0
2006-09-07 09:40:00,149.745,149.757,149.733,149.738,118499997.0
2006-09-07 09:41:00,149.725,149.77,149.721,149.767,145900000.0
2006-09-07 09:42:00,149.759,149.759,149.736,149.746,97500000.0
2006-09-07 09:43:00,149.726,149.737,149.718,149.737,124000005.0
2006-09-07 09:44:00,149.743,149.763,149.737,149.741,171400000.0
2006-09-07 09:45:00,149.735,149.735,149.725,149.73,72499999.0
2006-09-07 09:46:00,149.728,149.735,149.719,149.735,58000000.0
2006-09-07 09:47:00,149.755,149.76,149.743,149.748,141400000.0
2006-09-07 09:48:00,149.743,149.743,149.721,149.74,88900000.0
2006-09-07 09:49:00,149.74,149.74,149.695,149.695,79600001.0
2006-09-07 09:50:00,149.698,149.724,149.686,149.686,87999999.0
2006-09-07 09:51:00,149.69,149.694,149.685,149.693,75800000.0
2006-09-07 09:52:00,149.69,149.691,149.67,149.67,80099999.0
2006-09-07 09:53:00,149.669,149.687,149.661,149.685,132000003.0
2006-09-07 09:54:00,149.692,149.712,149.692,149.712,39300000.0
2006-09-07 09:55:00,149.713,149.713,149.683,149.685,97399998.0
2006-09-07 09:56:00,149.673,149.692,149.673,149.682,127599999.0
2006-09-07 09:57:00,149.684,149.697,149.68,149.683,118199998.0
2006-09-07 09:58:00,149.67,149.687,149.658,149.658,98100000.0
2006-09-07 09:59:00,149.661,149.663,149.643,149.651,99700002.0
2006-09-07 10:00:00,149.645,149.664,149.641,149.66,82100000.0
2006-09-07 10:01:00,149.651,149.688,149.651,149.688,146400003.0
2006-09-07 10:02:00,149.678,149.69,149.677,149.683,144599998.0
2006-09-07 10:03:00,149.682,149.693,149.673,149.673,84000001.0
2006-09-07 10:04:00,149.667,149.678,149.667,149.678,84899998.0
2006-09-07 10:05:00,149.687,149.687,149.679,149.686,29800000.0
2006-09-07 10:06:00,149.679,149.682,149.656,149.656,49599999.0
2006-09-07 10:07:00,149.653,149.653,149.594,149.594,74799999.0
2006-09-07 10:08:00,149.612,149.627,149.605,149.627,75200000.0
2006-09-07 10:09:00,149.637,149.637,149.611,149.627,77499999.0
2006-09-07 10:10:00,149.637,149.637,149.624,149.624,60000000.0
2006-09-07 10:11:00,149.636,149.646,149.634,149.645,53900000.0
2006-09-07 10:12:00,149.648,149.666,149.634,149.666,133799999.0
2006-09-07 10:13:00,149.672,149.679,149.663,149.671,176800003.0
2006-09-07 10:14:00,149.668,149.671,149.653,149.66,75799999.0
2006-09-07 10:15:00,149.656,149.676,149.656,149.665,154400002.0
2006-09-07 10:16:00,149.663,149.679,149.663,149.672,66699999.0
2006-09-07 10:17:00,149.675,149.69,149.675,149.676,87999997.0
2006-09-07 10:18:00,149.664,149.675,149.659,149.664,75600000.0
2006-09-07 10:19:00,149.663,149.67,149.66,149.665,96000001.0
2006-09-07 10:20:00,149.658,149.67,149.642,149.67,126400000.0
2006-09-07 10:21:00,149.683,149.683,149.666,149.67,87700000.0
2006-09-07 10:22:00,149.668,149.669,149.651,149.658,186699999.0
2006-09-07 10:23:00,149.657,149.658,149.642,149.647,58100000.0
2006-09-07 10:24:00,149.655,149.675,149.655,149.672,89300000.0
2006-09-07 10:25:00,149.682,149.693,149.675,149.693,127800000.0
2006-09-07 10:26:00,149.683,149.69,149.674,149.683,132699999.0
2006-09-07 10:27:00,149.692,149.709,149.68,149.695,67100001.0
2006-09-07 10:28:00,149.7,149.735,149.69,149.735,36800000.0
2006-09-07 10:29:00,149.719,149.719,149.686,149.699,125399998.0
2006-09-07 10:30:00,149.675,149.682,149.665,149.665,52300000.0
2006-09-07 10:31:00,149.663,149.671,149.655,149.663,48900000.0
2006-09-07 10:32:00,149.653,149.664,149.644,149.658,147600001.0
2006-09-07 10:33:00,149.649,149.666,149.649,149.664,123400001.0
2006-09-07 10:34:00,149.662,149.669,149.657,149.659,64700000.0
2006-09-07 10:35:00,149.673,149.7,149.673,149.7,88400002.0
2006-09-07 10:36:00,149.696,149.709,149.682,149.682,120800002.0
2006-09-07 10:37:00,149.677,149.687,149.671,149.686,72499999.0
2006-09-07 10:38:00,149.691,149.696,149.671,149.671,54400000.0
2006-09-07 10:39:00,149.665,149.681,149.66,149.681,131700001.0
2006-09-07 10:40:00,149.669,149.683,149.662,149.671,121399998.0
2006-09-07 10:41:00,149.667,149.691,149.667,149.691,122400001.0
2006-09-07 10:42:00,149.685,149.707,149.682,149.707,127600004.0
2006-09-07 10:43:00,149.717,149.72,149.68,149.68,172400001.0
2006-09-07 10:44:00,149.672,149.672,149.643,149.65,141200002.0
2006-09-07 10:45:00,149.634,149.673,149.634,149.66,127900000.0
2006-09-07 10:46:00,149.665,149.674,149.665,149.67,89999999.0
2006-09-07 10:47:00,149.662,149.663,149.644,149.663,65400000.0
2006-09-07 10:48:00,149.67,149.67,149.651,149.666,76699999.0
2006-09-07 10:49:00,149.668,149.693,149.661,149.693,73500001.0
2006-09-07 10:50:00,149.696,149.698,149.679,149.698,150800003.0
2006-09-07 10:51:00,149.71,149.71,149.414,149.414,77700000.0
2006-09-07 10:52:00,149.337,149.43,149.319,149.319,60900001.0
2006-09-07 10:53:00,149.219,149.219,149.117,149.117,75500001.0
2006-09-07 10:54:00,149.055,149.058,149.002,149.002,166400000.0
2006-09-07 10:55:00,149.006,149.006,148.833,148.833,140699999.0
2006-09-07 10:56:00,148.801,148.849,148.792,148.842,65600000.0
2006-09-07 10:57:00,148.837,148.902,148.837,148.902,90499998.0
2006-09-07 10:58:00,148.927,148.94,148.893,148.91,142000000.0
2006-09-07 10:59:00,148.886,148.886,148.846,148.869,77400001.0
2006-09-07 11:00:00,148.851,148.857,148.816,148.824,107999999.0
2006-09-07 11:01:00,148.798,148.801,148.71,148.718,164800000.0
2006-09-07 11:02:00,148.7,148.73,148.692,148.728,165399996.0
2006-09-07 11:03:00,148.733,148.739,148.702,148.702,41600000.0
2006-09-07 11:04:00,148.695,148.696,148.667,148.686,75200000.0
2006-09-07 11:05:00,148.7,148.734,148.684,148.734,94800001.0
2006-09-07 11:06:00,148.744,148.745,148.731,148.741,59200000.0
2006-09-07 11:07:00,148.729,148.729,148.663,148.663,35199999.0
2006-09-07 11:08:00,148.64,148.64,148.582,148.605,112499999.0
2006-09-07 11:09:00,148.625,148.636,148.605,148.605,104800001.0
2006-09-07 11:10:00,148.582,148.582,148.482,148.482,39100000.0
2006-09-07 11:11:00,148.462,148.466,148.453,148.456,71900000.0
2006-09-07 11:12:00,148.46,148.476,148.455,148.47,139000000.0
2006-09-07 11:13:00,148.475,148.482,148.41,148.41,76300002.0
2006-09-07 11:14:00,148.405,148.414,148.356,148.356,85199999.0
2006-09-07 11:15:00,148.342,148.342,148.282,148.31,136700000.0
2006-09-07 11:16:00,148.325,148.325,148.279,148.299,35400000.0
2006-09-07 11:17:00,148.35,148.384,148.325,148.374,133899999.0
2006-09-07 11:18:00,148.39,148.406,148.374,148.398,161400003.0
2006-09-07 11:19:00,148.408,148.494,148.406,148.494,89300002.0
2006-09-07 11:20:00,148.522,148.55,148.515,148.539,127499999.0
2006-09-07 11:21:00,148.56,148.605,148.56,148.602,147400000.0
2006-09-07 11:22:00,148.593,148.618,148.58,148.587,43700000.0
2006-09-07 11:23:00,148.575,148.59,148.553,148.553,55200000.0
2006-09-07 11:24:00,148.552,148.58,148.546,148.577,139500000.0
2006-09-07 11:25:00,148.57,148.57,148.546,148.56,134199998.0
2006-09-07 11:26:00,148.549,148.55,148.529,148.54,99300001.0
2006-09-07 11:27:00,148.533,148.562,148.533,148.546,80199998.0
2006-09-07 11:28:00,148.542,148.544,148.503,148.503,92999998.0
2006-09-07 11:29:00,148.498,148.498,148.447,148.448,179000004.0
2006-09-07 11:30:00,148.433,148.433,148.402,148.407,86400001.0
2006-09-07 11:31:00,148.395,148.407,148.334,148.334,121800001.0
2006-09-07 11:32:00,148.324,148.331,148.306,148.309,119800001.0
2006-09-07 11:33:00,148.32,148.38,148.312,148.38,76700000.0
2006-09-07 11:34:00,148.385,148.388,148.364,148.373,143699996.0
2006-09-07 11:35:00,148.372,148.441,148.372,148.412,176800000.0
2006-09-07 11:36:00,148.426,148.463,148.413,148.463,271799996.0
2006-09-07 11:37:00,148.468,148.468,148.428,148.432,122199999.0
2006-09-07 11:38:00,148.433,148.434,148.397,148.415,79799999.0
2006-09-07 11:39:00,148.418,148.429,148.411,148.425,100300001.0
2006-09-07 11:40:00,148.424,148.442,148.419,148.442,129700000.0
2006-09-07 11:41:00,148.431,148.447,148.427,148.435,106900001.0
2006-09-07 11:42:00,148.426,148.443,148.425,148.443,32900000.0
2006-09-07 11:43:00,148.462,148.468,148.445,148.467,86400000.0
2006-09-07 11:44:00,148.48,148.485,148.447,148.447,114499997.0
2006-09-07 11:45:00,148.441,148.476,148.428,148.475,153200000.0
2006-09-07 11:46:00,148.486,148.502,148.486,148.496,58700000.0
2006-09-07 11:47:00,148.507,148.519,148.494,148.5,127900000.0
2006-09-07 11:48:00,148.512,148.532,148.506,148.532,96299999.0
2006-09-07 11:49:00,148.533,148.537,148.527,148.529,175800000.0
2006-09-07 11:50:00,148.502,148.565,148.502,148.563,89399999.0
2006-09-07 11:51:00,148.575,148.581,148.562,148.572,73499999.0
2006-09-07 11:52:00,148.551,148.566,148.54,148.54,52100000.0
2006-09-07 11:53:00,148.52,148.539,148.505,148.512,69400000.0
2006-09-07 11:54:00,148.504,148.509,148.485,148.486,109700000.0
2006-09-07 11:55:00,148.489,148.51,148.486,148.5,84900000.0
2006-09-07 11:56:00,148.505,148.53,148.494,148.53,110500000.0
2006-09-07 11:57:00,148.544,148.555,148.537,148.547,82900000.0
2006-09-07 11:58:00,148.547,148.566,148.547,148.559,63800000.0
2006-09-07 11:59:00,148.558,148.599,148.556,148.599,170500001.0
2006-09-07 12:00:00,148.597,148.598,148.574,148.58,73300002.0
2006-09-07 12:01:00,148.583,148.588,148.577,148.588,66699999.0
2006-09-07 12:02:00,148.584,148.584,148.516,148.516,138399998.0
2006-09-07 12:03:00,148.511,148.511,148.478,148.478,128000000.0
2006-09-07 12:04:00,148.48,148.492,148.469,148.492,89600002.0
2006-09-07 12:05:00,148.494,148.52,148.494,148.511,119999999.0
2006-09-07 12:06:00,148.523,148.53,148.495,148.5,136499997.0
2006-09-07 12:07:00,148.477,148.477,148.408,148.412,209999998.0
2006-09-07 12:08:00,148.422,148.452,148.422,148.438,78000001.0
2006-09-07 12:09:00,148.448,148.46,148.442,148.46,92199999.0
2006-09-07 12:10:00,148.48,148.494,148.48,148.49,155400001.0
2006-09-07 12:11:00,148.51,148.549,148.51,148.542,100999998.0
2006-09-07 12:12:00,148.532,148.544,148.532,148.542,62299999.0
2006-09-07 12:13:00,148.528,148.528,148.499,148.499,62400001.0
2006-09-07 12:14:00,148.493,148.504,148.484,148.485,115000001.0
2006-09-07 12:15:00,148.479,148.479,148.454,148.458,115800001.0
2006-09-07 12:16:00,148.457,148.457,148.445,148.445,59199999.0
2006-09-07 12:17:00,148.438,148.443,148.429,148.443,59799999.0
2006-09-07 12:18:00,148.448,148.454,148.437,148.441,122299999.0
2006-09-07 12:19:00,148.435,148.455,148.435,148.453,125099999.0
2006-09-07 12:20:00,148.457,148.464,148.442,148.455,133899997.0
2006-09-07 12:21:00,148.471,148.49,148.471,148.49,45499999.0
2006-09-07 12:22:00,148.492,148.5,148.483,148.483,48700000.0
2006-09-07 12:23:00,148.469,148.478,148.469,148.473,108600003.0
2006-09-07 12:24:00,148.465,148.468,148.461,148.467,48800000.0
2006-09-07 12:25:00,148.467,148.467,148.432,148.432,45000001.0
2006-09-07 12:26:00,148.43,148.441,148.43,148.43,108200000.0
2006-09-07 12:27:00,148.421,148.421,148.41,148.41,94800002.0
2006-09-07 12:28:00,148.398,148.398,148.349,148.349,38400000.0
2006-09-07 12:29:00,148.357,148.357,148.342,148.353,61799999.0
2006-09-07 12:30:00,148.353,148.379,148.353,148.37,77099999.0
2006-09-07 12:31:00,148.371,148.376,148.337,148.337,103099999.0
2006-09-07 12:32:00,148.327,148.327,148.293,148.293,49300000.0
2006-09-07 12:33:00,148.288,148.295,148.269,148.271,63800000.0
2006-09-07 12:34:00,148.254,148.254,148.187,148.2,160200002.0
2006-09-07 12:35:00,148.213,148.231,148.207,148.209,72400000.0
2006-09-07 12:36:00,148.204,148.204,148.152,148.152,77500000.0
2006-09-07 12:37:00,148.133,148.138,148.121,148.121,63700000.0
2006-09-07 12:38:00,148.114,148.136,148.113,148.113,46799999.0
2006-09-07 12:39:00,148.124,148.138,148.123,148.123,14500000.0
2006-09-07 12:40:00,148.11,148.344,148.11,148.174,107100000.0
2006-09-07 12:41:00,148.148,148.229,148.148,148.229,141600000.0
2006-09-07 12:42:00,148.257,148.291,148.242,148.283,161399999.0
2006-09-07 12:43:00,148.285,148.343,148.274,148.342,125099999.0
2006-09-07 12:44:00,148.309,148.309,148.265,148.273,129499997.0
2006-09-07 12:45:00,148.258,148.258,148.221,148.221,118499996.0
2006-09-07 12:46:00,148.2,148.2,148.125,148.125,90400000.0
2006-09-07 12:47:00,148.093,148.093,148.071,148.084,49000000.0
2006-09-07 12:48:00,148.101,148.158,148.099,148.158,60200000.0
2006-09-07 12:49:00,148.16,148.178,148.146,148.146,92399998.0
2006-09-07 12:50:00,148.123,148.123,148.087,148.095,66800000.0
2006-09-07 12:51:00,148.101,148.102,148.09,148.1,81600000.0
2006-09-07 12:52:00,148.097,148.14,148.096,148.132,167499997.0
2006-09-07 12:53:00,148.155,148.167,148.138,148.166,130599999.0
2006-09-07 12:54:00,148.171,148.191,148.166,148.183,115300002.0
2006-09-07 12:55:00,148.192,148.195,148.183,148.188,76100000.0
2006-09-07 12:56:00,148.19,148.198,148.19,148.196,58100000.0
2006-09-07 12:57:00,148.195,148.195,148.163,148.17,63500001.0
2006-09-07 12:58:00,148.175,148.175,148.152,148.171,99299999.0
2006-09-07 12:59:00,148.165,148.165,148.132,148.132,41000001.0
2006-09-07 13:00:00,148.132,148.14,148.093,148.14,104299999.0
2006-09-07 13:01:00,148.123,148.123,148.079,148.085,46400000.0
2006-09-07 13:02:00,148.1,148.122,148.092,148.092,62300000.0
2006-09-07 13:03:00,148.087,148.094,148.085,148.09,76699999.0
2006-09-07 13:04:00,148.086,148.094,148.079,148.093,106399999.0
2006-09-07 13:05:00,148.077,148.12,148.077,148.1,141100002.0
2006-09-07 13:06:00,148.088,148.088,148.009,148.009,112799997.0
2006-09-07 13:07:00,147.98,148.0,147.97,147.991,108600001.0
2006-09-07 13:08:00,147.982,148.103,147.979,148.094,63900000.0
2006-09-07 13:09:00,148.065,148.079,148.015,148.015,136300001.0
2006-09-07 13:10:00,148.0,148.003,147.985,147.997,118299999.0
2006-09-07 13:11:00,147.998,148.015,147.988,148.015,58900000.0
2006-09-07 13:12:00,148.008,148.019,148.0,148.004,106499998.0
2006-09-07 13:13:00,147.995,147.995,147.965,147.97,45900000.0
2006-09-07 13:14:00,147.97,147.981,147.964,147.971,85900000.0
2006-09-07 13:15:00,147.966,148.003,147.966,147.995,105400002.0
2006-09-07 13:16:00,147.977,147.977,147.952,147.954,69200000.0
2006-09-07 13:17:00,147.946,147.95,147.889,147.889,50400000.0
2006-09-07 13:18:00,147.88,147.893,147.877,147.89,160500000.0
2006-09-07 13:19:00,147.905,147.91,147.89,147.91,68700000.0
2006-09-07 13:20:00,147.908,148.025,147.906,148.022,155599998.0
2006-09-07 13:21:00,148.015,148.016,148.003,148.011,110999999.0
2006-09-07 13:22:00,147.995,148.05,147.995,148.05,65200000.0
2006-09-07 13:23:00,148.049,148.049,148.018,148.028,80299999.0
2006-09-07 13:24:00,148.05,148.07,148.046,148.046,82899999.0
2006-09-07 13:25:00,148.019,148.041,148.006,148.006,62000002.0
2006-09-07 13:26:00,148.007,148.015,147.996,147.998,147000003.0
2006-09-07 13:27:00,147.983,147.983,147.966,147.97,105799997.0
2006-09-07 13:28:00,147.968,147.981,147.964,147.981,178099996.0
2006-09-07 13:29:00,147.992,148.012,147.983,148.012,139999999.0
2006-09-07 13:30:00,148.015,148.015,147.987,147.987,57699998.0
2006-09-07 13:31:00,147.977,148.006,147.977,148.005,91100000.0
2006-09-07 13:32:00,147.99,148.021,147.99,147.995,164200001.0
2006-09-07 13:33:00,147.995,147.995,147.966,147.979,72699999.0
2006-09-07 13:34:00,147.989,148.003,147.984,148.0,135200000.0
2006-09-07 13:35:00,147.992,148.009,147.99,148.004,93499998.0
2006-09-07 13:36:00,148.006,148.012,147.992,148.008,158200000.0
2006-09-07 13:37:00,148.012,148.013,147.999,148.0,166000003.0
2006-09-07 13:38:00,148.015,148.032,148.015,148.015,49500000.0
2006-09-07 13:39:00,148.019,148.024,148.0,148.0,69899999.0
2006-09-07 13:40:00,148.0,148.023,148.0,148.001,90300001.0
2006-09-07 13:41:00,147.998,148.011,147.99,148.01,58100001.0
2006-09-07 13:42:00,148.017,148.027,148.011,148.015,93600000.0
2006-09-07 13:43:00,148.025,148.044,148.025,148.037,71900000.0
2006-09-07 13:44:00,148.043,148.043,148.023,148.023,109200000.0
2006-09-07 13:45:00,148.027,148.041,148.027,148.035,127900003.0
2006-09-07 13:46:00,148.037,148.085,148.037,148.063,99199999.0
2006-09-07 13:47:00,148.038,148.038,148.009,148.015,59999999.0
2006-09-07 13:48:00,148.008,148.008,147.988,148.005,90300002.0
2006-09-07 13:49:00,148.003,148.003,147.942,147.952,93399999.0
2006-09-07 13:50:00,147.945,147.962,147.93,147.961,132800001.0
2006-09-07 13:51:00,147.952,147.952,147.922,147.942,97800000.0
2006-09-07 13:52:00,147.942,147.972,147.942,147.969,76000000.0
2006-09-07 13:53:00,147.959,147.972,147.945,147.971,59399999.0
2006-09-07 13:54:00,147.982,148.02,147.982,148.02,80600001.0
2006-09-07 13:55:00,148.03,148.034,148.005,148.013,91599999.0
2006-09-07 13:56:00,148.022,148.04,148.019,148.025,108699999.0
2006-09-07 13:57:00,148.016,148.016,147.994,147.994,50700000.0
2006-09-07 13:58:00,147.995,148.023,147.99,148.016,122900002.0
2006-09-07 13:59:00,148.026,148.042,148.026,148.035,74200001.0
2006-09-07 14:00:00,148.039,148.046,148.03,148.037,98499999.0
2006-09-07 14:01:00,148.036,148.063,148.031,148.063,64100000.0
2006-09-07 14:02:00,148.07,148.078,148.063,148.072,109100001.0
2006-09-07 14:03:00,148.072,148.077,148.05,148.07,133199997.0
2006-09-07 14:04:00,148.065,148.073,148.056,148.073,86700001.0
2006-09-07 14:05:00,148.067,148.082,148.059,148.082,114800000.0
2006-09-07 14:06:00,148.076,148.076,148.059,148.059,76600001.0
2006-09-07 14:07:00,148.054,148.07,148.054,148.061,58700000.0
2006-09-07 14:08:00,148.06,148.069,148.05,148.052,142100000.0
2006-09-07 14:09:00,148.035,148.035,148.021,148.022,39400000.0
2006-09-07 14:10:00,148.035,148.043,148.035,148.041,117400002.0
2006-09-07 14:11:00,148.043,148.049,148.014,148.016,84600002.0
2006-09-07 14:12:00,148.017,148.017,147.989,147.997,22900000.0
2006-09-07 14:13:00,148.0,148.042,148.0,148.042,146199997.0
2006-09-07 14:14:00,148.04,148.04,148.004,148.026,51100000.0
2006-09-07 14:15:00,148.022,148.023,148.003,148.023,105600000.0
2006-09-07 14:16:00,148.02,148.026,148.011,148.026,98400000.0
2006-09-07 14:17:00,148.026,148.027,148.007,148.007,155799998.0
2006-09-07 14:18:00,148.012,148.029,148.011,148.023,78300000.0
2006-09-07 14:19:00,148.037,148.056,148.037,148.04,63100000.0
2006-09-07 14:20:00,148.047,148.061,148.043,148.058,71200000.0
2006-09-07 14:21:00,148.056,148.057,148.043,148.043,54399999.0
2006-09-07 14:22:00,148.052,148.067,148.052,148.055,84000000.0
2006-09-07 14:23:00,148.057,148.067,148.05,148.05,60700001.0
2006-09-07 14:24:00,148.07,148.083,148.066,148.071,54799999.0
2006-09-07 14:25:00,148.062,148.084,148.062,148.078,111800001.0
2006-09-07 14:26:00,148.083,148.116,148.071,148.096,157899999.0
2006-09-07 14:27:00,148.1,148.115,148.095,148.106,119899999.0
2006-09-07 14:28:00,148.101,148.124,148.093,148.124,97000001.0
2006-09-07 14:29:00,148.115,148.115,148.082,148.09,46800000.0
2006-09-07 14:30:00,148.096,148.099,148.084,148.092,126500000.0
2006-09-07 14:31:00,148.092,148.092,148.065,148.085,69200001.0
2006-09-07 14:32:00,148.08,148.09,148.079,148.086,49299999.0
2006-09-07 14:33:00,148.078,148.078,148.062,148.067,41600000.0
2006-09-07 14:34:00,148.077,148.078,148.064,148.064,99100000.0
2006-09-07 14:35:00,148.056,148.085,148.056,148.079,132699998.0
2006-09-07 14:36:00,148.084,148.09,148.075,148.087,104300000.0
2006-09-07 14:37:00,148.098,148.098,148.078,148.082,110800001.0
2006-09-07 14:38:00,148.074,148.088,148.067,148.067,111199999.0
2006-09-07 14:39:00,148.065,148.095,148.065,148.095,89100000.0
2006-09-07 14:40:00,148.096,148.107,148.083,148.107,96599999.0
2006-09-07 14:41:00,148.103,148.103,148.061,148.061,162800001.0
2006-09-07 14:42:00,148.048,148.064,148.021,148.021,135100001.0
2006-09-07 14:43:00,148.005,148.013,147.945,147.945,104099999.0
2006-09-07 14:44:00,147.95,147.958,147.939,147.943,103899999.0
2006-09-07 14:45:00,147.921,147.925,147.905,147.925,120100001.0
2006-09-07 14:46:00,147.942,147.945,147.916,147.916,159399998.0
2006-09-07 14:47:00,147.917,147.925,147.89,147.909,116400001.0
2006-09-07 14:48:00,147.915,147.942,147.905,147.932,95200001.0
2006-09-07 14:49:00,147.915,147.925,147.899,147.899,126199999.0
2006-09-07 14:50:00,147.892,147.911,147.888,147.908,97800001.0
2006-09-07 14:51:00,147.898,147.902,147.884,147.897,155700002.0
2006-09-07 14:52:00,147.893,147.907,147.893,147.895,102499999.0
2006-09-07 14:53:00,147.889,147.904,147.874,147.88,66400000.0
2006-09-07 14:54:00,147.873,147.888,147.873,147.879,121399997.0
2006-09-07 14:55:00,147.88,147.914,147.88,147.897,112799998.0
2006-09-07 14:56:00,147.893,147.901,147.882,147.901,107400000.0
2006-09-07 14:57:00,147.9,147.914,147.89,147.909,174300001.0
2006-09-07 14:58:00,147.901,147.909,147.879,147.879,70600000.0
2006-09-07 14:59:00,147.886,147.886,147.871,147.871,112599998.0
2006-09-07 15:00:00,147.882,147.904,147.872,147.893,122300002.0
2006-09-07 15:01:00,147.882,147.885,147.872,147.877,156400001.0
2006-09-07 15:02:00,147.887,147.896,147.876,147.886,53800000.0
2006-09-07 15:03:00,147.88,147.88,147.862,147.868,102499998.0
2006-09-07 15:04:00,147.86,147.871,147.844,147.854,83900000.0
2006-09-07 15:05:00,147.841,147.845,147.835,147.835,87800000.0
2006-09-07 15:06:00,147.837,147.88,147.826,147.863,127700001.0
2006-09-07 15:07:00,147.858,147.861,147.841,147.841,59100001.0
2006-09-07 15:08:00,147.835,147.839,147.83,147.839,75000002.0
2006-09-07 15:09:00,147.839,147.872,147.839,147.872,103500002.0
2006-09-07 15:10:00,147.869,147.891,147.869,147.891,168500000.0
2006-09-07 15:11:00,147.892,147.912,147.892,147.904,73300000.0
2006-09-07 15:12:00,147.923,147.962,147.922,147.962,122800001.0
2006-09-07 15:13:00,147.972,147.993,147.972,147.985,91999999.0
2006-09-07 15:14:00,147.987,148.021,147.987,148.007,155800000.0
2006-09-07 15:15:00,148.02,148.02,147.995,148.003,130899999.0
2006-09-07 15:16:00,148.016,148.106,148.016,148.097,94800003.0
2006-09-07 15:17:00,148.11,148.126,148.11,148.12,71700000.0
2006-09-07 15:18:00,148.127,148.141,148.112,148.128,201499997.0
2006-09-07 15:19:00,148.129,148.139,148.129,148.13,85899999.0
2006-09-07 15:20:00,148.125,148.159,148.125,148.141,136599999.0
2006-09-07 15:21:00,148.125,148.127,148.118,148.123,115799999.0
2006-09-07 15:22:00,148.121,148.134,148.111,148.134,118499998.0
2006-09-07 15:23:00,148.129,148.13,148.108,148.117,148299997.0
2006-09-07 15:24:00,148.128,148.129,148.09,148.103,68400000.0
2006-09-07 15:25:00,148.107,148.107,148.09,148.09,33600000.0
2006-09-07 15:26:00,148.102,148.107,148.083,148.101,265700003.0
2006-09-07 15:27:00,148.108,148.112,148.058,148.058,69300000.0
2006-09-07 15:28:00,148.048,148.055,148.03,148.055,75400000.0
2006-09-07 15:29:00,148.052,148.052,148.036,148.045,104400000.0
2006-09-07 15:30:00,148.027,148.039,148.018,148.02,115200000.0
2006-09-07 15:31:00,148.01,148.036,148.01,148.036,96000000.0
2006-09-07 15:32:00,148.025,148.037,148.015,148.035,129300000.0
2006-09-07 15:33:00,148.047,148.05,148.03,148.038,98799999.0
2006-09-07 15:34:00,148.039,148.049,148.022,148.024,177100003.0
2006-09-07 15:35:00,148.03,148.042,148.027,148.034,91000000.0
2006-09-07 15:36:00,148.043,148.067,148.043,148.054,104800000.0
2006-09-07 15:37:00,148.057,148.062,148.049,148.051,162800002.0
2006-09-07 15:38:00,148.05,148.06,148.05,148.053,130599999.0
2006-09-07 15:39:00,148.059,148.076,148.059,148.07,106600002.0
2006-09-07 15:40:00,148.072,148.073,148.065,148.069,119700002.0
2006-09-07 15:41:00,148.069,148.078,148.047,148.047,94300002.0
2006-09-07 15:42:00,148.051,148.06,148.045,148.046,93399999.0
2006-09-07 15:43:00,148.057,148.072,148.057,148.069,169299997.0
2006-09-07 15:44:00,148.063,148.079,148.057,148.058,142299999.0
2006-09-07 15:45:00,148.063,148.073,148.059,148.073,32800000.0
2006-09-07 15:46:00,148.059,148.097,148.059,148.092,45599999.0
2006-09-07 15:47:00,148.089,148.095,148.069,148.09,95499997.0
2006-09-07 15:48:00,148.093,148.095,148.073,148.082,131400001.0
2006-09-07 15:49:00,148.076,148.088,148.076,148.085,63200000.0
2006-09-07 15:50:00,148.092,148.1,148.076,148.08,88200000.0
2006-09-07 15:51:00,148.076,148.078,148.065,148.072,126200001.0
2006-09-07 15:52:00,148.087,148.089,148.065,148.079,121099999.0
2006-09-07 15:53:00,148.082,148.087,148.06,148.075,174200003.0
2006-09-07 15:54:00,148.056,148.075,148.055,148.075,81499999.0
2006-09-07 15:55:00,148.073,148.083,148.066,148.079,117600000.0
2006-09-07 15:56:00,148.095,148.121,148.095,148.121,67899999.0
2006-09-07 15:57:00,148.124,148.128,148.1,148.1,124699999.0
2006-09-07 15:58:00,148.09,148.095,148.07,148.083,83099999.0
2006-09-07 15:59:00,148.079,148.085,148.059,148.085,43200000.0
2006-09-07 16:00:00,148.093,148.108,148.084,148.084,72000000.0
2006-09-07 16:01:00,148.099,148.116,148.085,148.085,55000000.0
2006-09-07 16:02:00,148.109,148.116,148.089,148.089,154999998.0
2006-09-07 16:03:00,148.127,148.127,148.106,148.107,69799999.0
2006-09-07 16:04:00,148.107,148.115,148.101,148.115,73600000.0
2006-09-07 16:05:00,148.113,148.113,148.084,148.094,143600001.0
2006-09-07 16:06:00,148.093,148.112,148.093,148.112,112700003.0
2006-09-07 16:07:00,148.118,148.118,148.095,148.095,36000001.0
2006-09-07 16:08:00,148.097,148.136,148.097,148.132,140000002.0
2006-09-07 16:09:00,148.125,148.157,148.121,148.157,54400001.0
2006-09-07 16:10:00,148.158,148.177,148.153,148.177,117799997.0
2006-09-07 16:11:00,148.171,148.174,148.16,148.174,149999999.0
2006-09-07 16:12:00,148.157,148.157,148.129,148.129,65299999.0
2006-09-07 16:13:00,148.145,148.161,148.143,148.161,24700000.0
2006-09-07 16:14:00,148.163,148.175,148.146,148.162,52800000.0
2006-09-07 16:15:00,148.175,148.187,148.172,148.175,71099999.0
2006-09-07 16:16:00,148.172,148.181,148.168,148.171,60000000.0
2006-09-07 16:17:00,148.197,148.207,148.193,148.206,121500001.0
2006-09-07 16:18:00,148.216,148.221,148.166,148.177,212600000.0
2006-09-07 16:19:00,148.167,148.183,148.164,148.183,62600001.0
2006-09-07 16:20:00,148.189,148.189,148.171,148.185,58299999.0
2006-09-07 16:21:00,148.192,148.195,148.162,148.162,79699999.0
2006-09-07 16:22:00,148.149,148.177,148.149,148.157,93899999.0
2006-09-07 16:23:00,148.157,148.165,148.141,148.149,46400000.0
2006-09-07 16:24:00,148.148,148.153,148.126,148.126,97400000.0
2006-09-07 16:25:00,148.137,148.146,148.132,148.137,109099999.0
2006-09-07 16:26:00,148.137,148.151,148.124,148.124,44800000.0
2006-09-07 16:27:00,148.119,148.128,148.117,148.117,23200000.0
2006-09-07 16:28:00,148.117,148.131,148.117,148.123,64699998.0
2006-09-07 16:29:00,148.108,148.12,148.106,148.108,75600000.0
2006-09-07 16:30:00,148.126,148.15,148.122,148.15,45000000.0
2006-09-07 16:31:00,148.141,148.155,148.135,148.155,158299997.0
2006-09-07 16:32:00,148.15,148.15,148.13,148.134,78400000.0
2006-09-07 16:33:00,148.138,148.17,148.128,148.163,75200000.0
2006-09-07 16:34:00,148.146,148.161,148.146,148.16,140099998.0
2006-09-07 16:35:00,148.187,148.193,148.182,148.189,95599998.0
2006-09-07 16:36:00,148.181,148.181,148.156,148.16,54900000.0
2006-09-07 16:37:00,148.15,148.159,148.144,148.153,95600003.0
2006-09-07 16:38:00,148.152,148.155,148.141,148.154,84300000.0
2006-09-07 16:39:00,148.151,148.154,148.14,148.14,81599999.0
2006-09-07 16:40:00,148.121,148.126,148.108,148.113,119499998.0
2006-09-07 16:41:00,148.117,148.123,148.104,148.115,108099998.0
2006-09-07 16:42:00,148.11,148.11,148.09,148.092,136900001.0
2006-09-07 16:43:00,148.108,148.113,148.097,148.097,85300000.0
2006-09-07 16:44:00,148.097,148.104,148.09,148.1,196200002.0
2006-09-07 16:45:00,148.092,148.094,148.077,148.09,120200002.0
2006-09-07 16:46:00,148.095,148.115,148.095,148.114,139000003.0
2006-09-07 16:47:00,148.123,148.13,148.11,148.13,83000002.0
2006-09-07 16:48:00,148.111,148.127,148.106,148.127,48200000.0
2006-09-07 16:49:00,148.13,148.137,148.125,148.137,122399998.0
2006-09-07 16:50:00,148.135,148.137,148.125,148.125,71200000.0
2006-09-07 16:51:00,148.129,148.163,148.129,148.15,70400001.0
2006-09-07 16:52:00,148.15,148.176,148.15,148.164,53500000.0
2006-09-07 16:53:00,148.174,148.179,148.167,148.175,105399999.0
2006-09-07 16:54:00,148.173,148.204,148.16,148.204,49599999.0
2006-09-07 16:55:00,148.235,148.257,148.233,148.233,40300000.0
2006-09-07 16:56:00,148.229,148.247,148.229,148.241,73799999.0
2006-09-07 16:57:00,148.236,148.273,148.228,148.273,107099997.0
2006-09-07 16:58:00,148.266,148.266,148.217,148.224,124699999.0
2006-09-07 16:59:00,148.235,148.249,148.231,148.231,46400000.0
2006-09-07 17:00:00,148.23,148.235,148.216,148.216,99900000.0
2006-09-07 17:01:00,148.199,148.199,148.173,148.179,99600001.0
2006-09-07 17:02:00,148.163,148.163,148.132,148.15,57599999.0
2006-09-07 17:03:00,148.128,148.148,148.124,148.148,108500000.0
2006-09-07 17:04:00,148.152,148.22,148.152,148.22,213000000.0
2006-09-07 17:05:00,148.214,148.23,148.208,148.228,116199998.0
2006-09-07 17:06:00,148.285,148.378,148.285,148.378,18600000.0
2006-09-07 17:07:00,148.398,148.44,148.397,148.431,120700000.0
2006-09-07 17:08:00,148.428,148.452,148.427,148.438,52000000.0
2006-09-07 17:09:00,148.407,148.421,148.405,148.42,57900000.0
2006-09-07 17:10:00,148.406,148.413,148.4,148.405,80100000.0
2006-09-07 17:11:00,148.429,148.453,148.42,148.45,99400000.0
2006-09-07 17:12:00,148.487,148.533,148.487,148.532,89000000.0
2006-09-07 17:13:00,148.521,148.521,148.507,148.509,95099999.0
2006-09-07 17:14:00,148.503,148.503,148.454,148.454,53499999.0
2006-09-07 17:15:00,148.436,148.464,148.433,148.45,147700000.0
2006-09-07 17:16:00,148.452,148.454,148.428,148.428,78299998.0
2006-09-07 17:17:00,148.417,148.43,148.407,148.411,94900002.0
2006-09-07 17:18:00,148.407,148.41,148.398,148.409,153699998.0
2006-09-07 17:19:00,148.401,148.403,148.367,148.367,80900001.0
2006-09-07 17:20:00,148.356,148.378,148.355,148.365,86300000.0
2006-09-07 17:21:00,148.371,148.374,148.363,148.367,70700001.0
2006-09-07 17:22:00,148.363,148.38,148.36,148.38,105700002.0
2006-09-07 17:23:00,148.38,148.39,148.379,148.387,88399998.0
2006-09-07 17:24:00,148.391,148.4,148.381,148.388,169999999.0
2006-09-07 17:25:00,148.382,148.382,148.357,148.366,126199999.0
2006-09-07 17:26:00,148.346,148.346,148.339,148.339,8800000.0
2006-09-07 17:27:00,148.316,148.348,148.316,148.348,97099997.0
2006-09-07 17:28:00,148.343,148.37,148.338,148.352,105199998.0
2006-09-07 17:29:00,148.365,148.366,148.356,148.366,75599998.0
2006-09-07 17:30:00,148.378,148.392,148.377,148.377,65200000.0
2006-09-07 17:31:00,148.374,148.383,148.361,148.383,92600002.0
2006-09-07 17:32:00,148.376,148.381,148.362,148.362,66799999.0
2006-09-07 17:33:00,148.352,148.379,148.352,148.377,124800002.0
2006-09-07 17:34:00,148.38,148.38,148.361,148.364,53900000.0
2006-09-07 17:35:00,148.377,148.377,148.353,148.356,79900001.0
2006-09-07 17:36:00,148.361,148.361,148.335,148.335,58599999.0
2006-09-07 17:37:00,148.342,148.345,148.334,148.336,92999999.0
2006-09-07 17:38:00,148.349,148.349,148.322,148.33,192299999.0
2006-09-07 17:39:00,148.324,148.334,148.324,148.329,73800000.0
2006-09-07 17:40:00,148.318,148.334,148.312,148.317,188600001.0
2006-09-07 17:41:00,148.302,148.302,148.287,148.294,126300000.0
2006-09-07 17:42:00,148.3,148.3,148.275,148.287,136100000.0
2006-09-07 17:43:00,148.295,148.323,148.294,148.313,55200000.0
2006-09-07 17:44:00,148.328,148.328,148.279,148.287,54200001.0
2006-09-07 17:45:00,148.276,148.276,148.251,148.258,80000000.0
2006-09-07 17:46:00,148.243,148.281,148.243,148.273,65500000.0
2006-09-07 17:47:00,148.277,148.29,148.261,148.261,92000001.0
2006-09-07 17:48:00,148.275,148.291,148.275,148.286,53500001.0
2006-09-07 17:49:00,148.283,148.314,148.272,148.311,89599998.0
2006-09-07 17:50:00,148.288,148.301,148.275,148.282,103999999.0
2006-09-07 17:51:00,148.276,148.276,148.256,148.274,57900000.0
2006-09-07 17:52:00,148.263,148.263,148.23,148.23,178900003.0
2006-09-07 17:53:00,148.224,148.238,148.224,148.231,86000003.0
2006-09-07 17:54:00,148.217,148.24,148.212,148.24,126000002.0
2006-09-07 17:55:00,148.243,148.255,148.24,148.255,34900000.0
2006-09-07 17:56:00,148.262,148.264,148.241,148.241,109099999.0
2006-09-07 17:57:00,148.238,148.244,148.228,148.242,101700001.0
2006-09-07 17:58:00,148.25,148.254,148.232,148.243,204300000.0
2006-09-07 17:59:00,148.268,148.326,148.24,148.326,126499999.0
2006-09-07 18:00:00,148.35,148.364,148.287,148.293,156200002.0
2006-09-07 18:01:00,148.285,148.286,148.248,148.255,1296199998.0
2006-09-07 18:02:00,148.27,148.27,148.25,148.26,1363899997.0
2006-09-07 18:03:00,148.25,148.28,148.25,148.26,1363899997.0
2006-09-07 18:04:00,148.265,148.29,148.265,148.286,1363899997.0
2006-09-07 18:05:00,148.29,148.303,148.283,148.298,1737199997.0
2006-09-07 18:06:00,148.304,148.312,148.292,148.312,1094699996.0
2006-09-07 18:07:00,148.303,148.309,148.288,148.288,1843600000.0
2006-09-07 18:08:00,148.282,148.282,148.256,148.256,1430600001.0
2006-09-07 18:09:00,148.254,148.257,148.237,148.237,1172300004.0
2006-09-07 18:10:00,148.251,148.251,148.225,148.225,1011599994.0
2006-09-07 18:11:00,148.225,148.237,148.213,148.236,649399999.0
2006-09-07 18:12:00,148.24,148.257,148.235,148.235,687100001.0
2006-09-07 18:13:00,148.244,148.251,148.233,148.248,1335799995.0
2006-09-07 18:14:00,148.251,148.285,148.226,148.285,1235499990.0
2006-09-07 18:15:00,148.29,148.326,148.283,148.289,1672099996.0
2006-09-07 18:16:00,148.272,148.304,148.272,148.304,1347700008.0
2006-09-07 18:17:00,148.299,148.307,148.285,148.29,667599997.0
2006-09-07 18:18:00,148.288,148.31,148.28,148.31,559699995.0
2006-09-07 18:19:00,148.312,148.314,148.27,148.27,508199999.0
2006-09-07 18:20:00,148.268,148.282,148.259,148.274,1577100009.0
2006-09-07 18:21:00,148.277,148.295,148.267,148.295,1145699989.0
2006-09-07 18:22:00,148.296,148.321,148.278,148.321,993499999.0
2006-09-07 18:23:00,148.318,148.325,148.311,148.323,1804200015.0
2006-09-07 18:24:00,148.317,148.319,148.301,148.313,1082299996.0
2006-09-07 18:25:00,148.319,148.32,148.305,148.313,1275699994.0
2006-09-07 18:26:00,148.32,148.347,148.32,148.327,1045099996.0
2006-09-07 18:27:00,148.312,148.331,148.307,148.321,634600004.0
2006-09-07 18:28:00,148.331,148.331,148.313,148.327,923900004.0
2006-09-07 18:29:00,148.334,148.362,148.334,148.362,850000010.0
2006-09-07 18:30:00,148.371,148.416,148.371,148.416,584199997.0
2006-09-07 18:31:00,148.412,148.43,148.412,148.424,800399996.0
2006-09-07 18:32:00,148.432,148.432,148.412,148.421,1149599997.0
2006-09-07 18:33:00,148.42,148.434,148.407,148.422,1711200004.0
2006-09-07 18:34:00,148.429,148.45,148.416,148.435,1337399993.0
2006-09-07 18:35:00,148.442,148.481,148.442,148.455,1021899993.0
2006-09-07 18:36:00,148.45,148.464,148.436,148.462,529400000.0
2006-09-07 18:37:00,148.466,148.471,148.456,148.457,581700005.0
2006-09-07 18:38:00,148.459,148.481,148.459,148.467,281900000.0
2006-09-07 18:39:00,148.467,148.479,148.451,148.454,326999998.0
2006-09-07 18:40:00,148.443,148.457,148.431,148.446,1052600001.0
2006-09-07 18:41:00,148.449,148.449,148.438,148.438,343800003.0
2006-09-07 18:42:00,148.44,148.455,148.437,148.445,677500005.0
2006-09-07 18:43:00,148.451,148.458,148.443,148.443,279200000.0
2006-09-07 18:44:00,148.438,148.448,148.435,148.438,459699996.0
2006-09-07 18:45:00,148.433,148.446,148.43,148.433,284000002.0
2006-09-07 18:46:00,148.427,148.427,148.406,148.424,680500001.0
2006-09-07 18:47:00,148.422,148.428,148.417,148.418,170099995.0
2006-09-07 18:48:00,148.417,148.42,148.405,148.405,629599996.0
2006-09-07 18:49:00,148.405,148.419,148.403,148.419,593500001.0
2006-09-07 18:50:00,148.423,148.432,148.415,148.428,805800003.0
2006-09-07 18:51:00,148.43,148.433,148.421,148.428,485900001.0
2006-09-07 18:52:00,148.429,148.442,148.421,148.425,885199997.0
2006-09-07 18:53:00,148.423,148.435,148.413,148.413,821000001.0
2006-09-07 18:54:00,148.419,148.448,148.404,148.43,878099993.0
2006-09-07 18:55:00,148.43,148.442,148.423,148.433,1044000002.0
2006-09-07 18:56:00,148.436,148.449,148.435,148.438,514699988.0
2006-09-07 18:57:00,148.441,148.452,148.434,148.437,613800002.0
2006-09-07 18:58:00,148.44,148.443,148.418,148.418,726399994.0
2006-09-07 18:59:00,148.425,148.438,148.422,148.43,906000007.0
2006-09-07 19:00:00,148.425,148.44,148.422,148.43,312899997.0
2006-09-07 19:01:00,148.428,148.428,148.407,148.427,231799999.0
2006-09-07 19:02:00,148.437,148.447,148.418,148.444,439300003.0
2006-09-07 19:03:00,148.443,148.455,148.442,148.448,804699996.0
2006-09-07 19:04:00,148.448,148.455,148.431,148.44,537499995.0
2006-09-07 19:05:00,148.45,148.45,148.403,148.403,551299998.0
2006-09-07 19:06:00,148.407,148.421,148.403,148.413,975700000.0
2006-09-07 19:07:00,148.415,148.434,148.413,148.422,911999998.0
2006-09-07 19:08:00,148.424,148.438,148.42,148.428,826500000.0
2006-09-07 19:09:00,148.416,148.431,148.406,148.412,761099993.0
2006-09-07 19:10:00,148.411,148.411,148.387,148.404,236200001.0
2006-09-07 19:11:00,148.406,148.436,148.406,148.407,420699995.0
2006-09-07 19:12:00,148.414,148.434,148.414,148.423,383200002.0
2006-09-07 19:13:00,148.431,148.447,148.431,148.445,85400000.0
2006-09-07 19:14:00,148.44,148.452,148.431,148.438,356600003.0
2006-09-07 19:15:00,148.439,148.447,148.425,148.443,1071799997.0
2006-09-07 19:16:00,148.444,148.453,148.437,148.453,415800000.0
2006-09-07 19:17:00,148.445,148.445,148.421,148.421,373999998.0
2006-09-07 19:18:00,148.421,148.433,148.42,148.427,256999999.0
2006-09-07 19:19:00,148.438,148.438,148.422,148.43,505800002.0
2006-09-07 19:20:00,148.432,148.432,148.415,148.427,272099998.0
2006-09-07 19:21:00,148.436,148.446,148.431,148.433,488300006.0
2006-09-07 19:22:00,148.437,148.437,148.416,148.416,151400000.0
2006-09-07 19:23:00,148.429,148.441,148.424,148.437,1379100006.0
2006-09-07 19:24:00,148.441,148.465,148.429,148.449,575400000.0
2006-09-07 19:25:00,148.449,148.466,148.445,148.445,459599992.0
2006-09-07 19:26:00,148.438,148.45,148.433,148.435,1128099994.0
2006-09-07 19:27:00,148.44,148.467,148.44,148.467,660300002.0
2006-09-07 19:28:00,148.464,148.464,148.426,148.46,571699992.0
2006-09-07 19:29:00,148.464,148.464,148.439,148.439,361599998.0
2006-09-07 19:30:00,148.44,148.456,148.435,148.447,734200008.0
2006-09-07 19:31:00,148.449,148.459,148.444,148.446,739999996.0
2006-09-07 19:32:00,148.442,148.462,148.441,148.452,867700004.0
2006-09-07 19:33:00,148.45,148.46,148.439,148.439,475299999.0
2006-09-07 19:34:00,148.43,148.446,148.423,148.436,1035599999.0
2006-09-07 19:35:00,148.432,148.444,148.42,148.437,643700004.0
2006-09-07 19:36:00,148.439,148.439,148.398,148.411,500900000.0
2006-09-07 19:37:00,148.409,148.429,148.409,148.428,109400002.0
2006-09-07 19:38:00,148.438,148.446,148.428,148.44,500299998.0
2006-09-07 19:39:00,148.441,148.441,148.419,148.425,701600001.0
2006-09-07 19:40:00,148.428,148.428,148.411,148.427,522199997.0
2006-09-07 19:41:00,148.422,148.426,148.399,148.415,983600002.0
2006-09-07 19:42:00,148.42,148.425,148.41,148.417,614599994.0
2006-09-07 19:43:00,148.418,148.421,148.406,148.41,223600001.0
2006-09-07 19:44:00,148.415,148.424,148.406,148.411,384800002.0
2006-09-07 19:45:00,148.409,148.415,148.402,148.402,152499999.0
2006-09-07 19:46:00,148.404,148.425,148.404,148.412,256299999.0
2006-09-07 19:47:00,148.411,148.419,148.406,148.417,136199999.0
2006-09-07 19:48:00,148.408,148.427,148.407,148.411,885000005.0
2006-09-07 19:49:00,148.416,148.424,148.406,148.42,253199997.0
2006-09-07 19:50:00,148.413,148.428,148.412,148.428,346600000.0
2006-09-07 19:51:00,148.429,148.434,148.415,148.415,346400000.0
2006-09-07 19:52:00,148.41,148.428,148.406,148.414,493099998.0
2006-09-07 19:53:00,148.421,148.432,148.418,148.419,514999996.0
2006-09-07 19:54:00,148.416,148.42,148.403,148.403,262399998.0
2006-09-07 19:55:00,148.402,148.402,148.38,148.38,201700003.0
2006-09-07 19:56:00,148.377,148.377,148.341,148.368,302799997.0
2006-09-07 19:57:00,148.35,148.361,148.33,148.336,533299996.0
2006-09-07 19:58:00,148.333,148.339,148.32,148.32,674500004.0
2006-09-07 19:59:00,148.317,148.322,148.309,148.31,482200001.0
2006-09-07 20:00:00,148.308,148.315,148.284,148.284,114000000.0
2006-09-07 20:01:00,148.278,148.304,148.267,148.267,393499996.0
2006-09-07 20:02:00,148.247,148.269,148.247,148.252,290400001.0
2006-09-07 20:03:00,148.257,148.263,148.252,148.252,209400001.0
2006-09-07 20:04:00,148.248,148.256,148.239,148.256,317300000.0
2006-09-07 20:05:00,148.256,148.26,148.242,148.243,629699996.0
2006-09-07 20:06:00,148.248,148.262,148.246,148.25,464199999.0
2006-09-07 20:07:00,148.244,148.258,148.242,148.243,366800002.0
2006-09-07 20:08:00,148.239,148.244,148.232,148.237,603500001.0
2006-09-07 20:09:00,148.241,148.251,148.235,148.238,381499996.0
2006-09-07 20:10:00,148.231,148.239,148.229,148.235,322200000.0
2006-09-07 20:11:00,148.237,148.239,148.209,148.233,706499999.0
2006-09-07 20:12:00,148.231,148.241,148.227,148.23,949200003.0
2006-09-07 20:13:00,148.23,148.235,148.23,148.235,313900003.0
2006-09-07 20:14:00,148.225,148.225,148.189,148.189,452999997.0
2006-09-07 20:15:00,148.19,148.198,148.177,148.178,693199998.0
2006-09-07 20:16:00,148.176,148.202,148.175,148.184,425699998.0
2006-09-07 20:17:00,148.198,148.21,148.196,148.2,374899993.0
2006-09-07 20:18:00,148.203,148.216,148.203,148.203,111500000.0
2006-09-07 20:19:00,148.2,148.21,148.195,148.195,498800000.0
2006-09-07 20:20:00,148.203,148.224,148.203,148.21,183400001.0
2006-09-07 20:21:00,148.204,148.217,148.204,148.209,445499999.0
2006-09-07 20:22:00,148.212,148.226,148.206,148.218,468400001.0
2006-09-07 20:23:00,148.232,148.245,148.224,148.232,592899997.0
2006-09-07 20:24:00,148.235,148.235,148.217,148.222,185900000.0
2006-09-07 20:25:00,148.225,148.241,148.223,148.223,452500003.0
2006-09-07 20:26:00,148.223,148.245,148.213,148.245,474199993.0
2006-09-07 20:27:00,148.248,148.25,148.238,148.243,723099998.0
2006-09-07 20:28:00,148.238,148.243,148.219,148.243,953600004.0
2006-09-07 20:29:00,148.247,148.262,148.233,148.262,1016999994.0
2006-09-07 20:30:00,148.258,148.258,148.234,148.248,1627199996.0
2006-09-07 20:31:00,148.25,148.255,148.24,148.25,1278599993.0
2006-09-07 20:32:00,148.252,148.266,148.247,148.256,1226599998.0
2006-09-07 20:33:00,148.255,148.255,148.237,148.24,457399994.0
2006-09-07 20:34:00,148.228,148.233,148.218,148.222,291300001.0
2006-09-07 20:35:00,148.22,148.228,148.218,148.227,305799998.0
2006-09-07 20:36:00,148.23,148.237,148.225,148.232,468199998.0
2006-09-07 20:37:00,148.226,148.227,148.208,148.227,458200001.0
2006-09-07 20:38:00,148.242,148.242,148.209,148.22,748100000.0
2006-09-07 20:39:00,148.223,148.237,148.223,148.237,828200000.0
2006-09-07 20:40:00,148.238,148.283,148.218,148.265,960800000.0
2006-09-07 20:41:00,148.269,148.269,148.18,148.18,308300001.0
2006-09-07 20:42:00,148.174,148.187,148.17,148.187,270499998.0
2006-09-07 20:43:00,148.177,148.187,148.164,148.186,439699996.0
2006-09-07 20:44:00,148.188,148.195,148.18,148.19,740399999.0
2006-09-07 20:45:00,148.197,148.227,148.185,148.227,839799982.0
2006-09-07 20:46:00,148.217,148.233,148.158,148.158,832799998.0
2006-09-07 20:47:00,148.148,148.173,148.138,148.162,733500000.0
2006-09-07 20:48:00,148.151,148.166,148.14,148.152,599099999.0
2006-09-07 20:49:00,148.159,148.177,148.159,148.166,374799999.0
2006-09-07 20:50:00,148.163,148.179,148.155,148.17,1236500003.0
2006-09-07 20:51:00,148.172,148.174,148.147,148.147,518499997.0
2006-09-07 20:52:00,148.143,148.157,148.136,148.157,310400003.0
2006-09-07 20:53:00,148.158,148.179,148.139,148.179,839000005.0
2006-09-07 20:54:00,148.169,148.181,148.161,148.181,249299999.0
2006-09-07 20:55:00,148.175,148.175,148.135,148.135,941700002.0
2006-09-07 20:56:00,148.129,148.154,148.129,148.147,879900002.0
2006-09-07 20:57:00,148.155,148.168,148.148,148.148,762000000.0
2006-09-07 20:58:00,148.149,148.167,148.134,148.149,1139999997.0
2006-09-07 20:59:00,148.16,148.176,148.15,148.152,1255699996.0
2006-09-07 21:00:00,148.151,148.166,148.142,148.144,1170999994.0
2006-09-07 21:01:00,148.143,148.143,148.121,148.128,955100004.0
2006-09-07 21:02:00,148.126,148.147,148.126,148.14,527699993.0
2006-09-07 21:03:00,148.145,148.158,148.14,148.145,908199997.0
2006-09-07 21:04:00,148.146,148.16,148.146,148.15,470900003.0
2006-09-07 21:05:00,148.145,148.147,148.124,148.138,562200005.0
2006-09-07 21:06:00,148.13,148.134,148.116,148.119,688999993.0
2006-09-07 21:07:00,148.115,148.115,148.094,148.1,537300002.0
2006-09-07 21:08:00,148.098,148.106,148.078,148.078,458000001.0
2006-09-07 21:09:00,148.082,148.082,148.063,148.07,212399998.0
2006-09-07 21:10:00,148.074,148.107,148.07,148.107,318299999.0
2006-09-07 21:11:00,148.094,148.1,148.088,148.093,281400000.0
2006-09-07 21:12:00,148.094,148.106,148.092,148.092,515400004.0
2006-09-07 21:13:00,148.092,148.105,148.092,148.1,563400000.0
2006-09-07 21:14:00,148.095,148.104,148.083,148.104,709799999.0
2006-09-07 21:15:00,148.109,148.11,148.099,148.104,693100000.0
2006-09-07 21:16:00,148.105,148.121,148.105,148.111,588399999.0
2006-09-07 21:17:00,148.11,148.121,148.103,148.107,878600004.0
2006-09-07 21:18:00,148.108,148.125,148.108,148.125,375099996.0
2006-09-07 21:19:00,148.123,148.135,148.115,148.115,493000002.0
2006-09-07 21:20:00,148.116,148.116,148.099,148.108,1284500000.0
2006-09-07 21:21:00,148.107,148.112,148.093,148.097,584100000.0
2006-09-07 21:22:00,148.095,148.111,148.087,148.1,806800000.0
2006-09-07 21:23:00,148.088,148.119,148.088,148.109,563799997.0
2006-09-07 21:24:00,148.109,148.137,148.109,148.11,630299991.0
2006-09-07 21:25:00,148.121,148.122,148.057,148.072,622099998.0
2006-09-07 21:26:00,148.068,148.068,148.048,148.056,271000001.0
2006-09-07 21:27:00,148.059,148.061,148.047,148.061,209900002.0
2006-09-07 21:28:00,148.054,148.066,148.053,148.053,82300001.0
2006-09-07 21:29:00,148.052,148.066,148.052,148.055,283999997.0
2006-09-07 21:30:00,148.054,148.073,148.054,148.065,209300001.0
2006-09-07 21:31:00,148.065,148.076,148.065,148.076,105099998.0
2006-09-07 21:32:00,148.078,148.08,148.064,148.064,626200000.0
2006-09-07 21:33:00,148.061,148.075,148.061,148.072,143100001.0
2006-09-07 21:34:00,148.073,148.077,148.063,148.07,298500000.0
2006-09-07 21:35:00,148.071,148.076,148.061,148.061,178700001.0
2006-09-07 21:36:00,148.068,148.129,148.068,148.129,317799996.0
2006-09-07 21:37:00,148.145,148.168,148.145,148.166,198200002.0
2006-09-07 21:38:00,148.172,148.172,148.155,148.167,123700000.0
2006-09-07 21:39:00,148.173,148.18,148.165,148.165,377600000.0
2006-09-07 21:40:00,148.162,148.18,148.162,148.174,319299998.0
2006-09-07 21:41:00,148.17,148.17,148.144,148.162,80800000.0
2006-09-07 21:42:00,148.165,148.183,148.156,148.183,317700002.0
2006-09-07 21:43:00,148.182,148.194,148.18,148.185,213700000.0
2006-09-07 21:44:00,148.192,148.202,148.174,148.187,688900001.0
2006-09-07 21:45:00,148.189,148.197,148.181,148.197,293900000.0
2006-09-07 21:46:00,148.199,148.206,148.189,148.192,476999998.0
2006-09-07 21:47:00,148.197,148.211,148.195,148.205,262100001.0
2006-09-07 21:48:00,148.198,148.199,148.185,148.195,74699999.0
2006-09-07 21:49:00,148.184,148.188,148.173,148.186,113900002.0
2006-09-07 21:50:00,148.193,148.193,148.185,148.186,73800000.0
2006-09-07 21:51:00,148.183,148.194,148.183,148.194,163900000.0
2006-09-07 21:52:00,148.184,148.196,148.182,148.195,133499999.0
2006-09-07 21:53:00,148.195,148.195,148.195,148.195,148100002.0
2006-09-07 21:54:00,148.194,148.197,148.187,148.191,137100001.0
2006-09-07 21:55:00,148.192,148.192,148.179,148.186,82099999.0
2006-09-07 21:56:00,148.193,148.193,148.187,148.187,13600000.0
2006-09-07 21:57:00,148.182,148.182,148.174,148.177,33600000.0
2006-09-07 21:58:00,148.187,148.208,148.187,148.205,96099999.0
2006-09-07 21:59:00,148.197,148.198,148.182,148.182,143200000.0
2006-09-07 22:00:00,148.18,148.185,148.177,148.177,178400001.0
2006-09-07 22:01:00,148.188,148.188,148.175,148.177,538400003.0
2006-09-07 22:02:00,148.178,148.185,148.167,148.184,514699995.0
2006-09-07 22:03:00,148.191,148.197,148.186,148.197,126600000.0
2006-09-07 22:04:00,148.203,148.203,148.184,148.2,246200000.0
2006-09-07 22:05:00,148.193,148.194,148.182,148.183,42100000.0
2006-09-07 22:06:00,148.187,148.202,148.187,148.193,100599998.0
2006-09-07 22:07:00,148.197,148.219,148.197,148.215,105699999.0
2006-09-07 22:08:00,148.21,148.21,148.184,148.189,230100005.0
2006-09-07 22:09:00,148.163,148.194,148.163,148.186,145299998.0
2006-09-07 22:10:00,148.182,148.203,148.17,148.203,157499998.0
2006-09-07 22:11:00,148.205,148.226,148.204,148.218,205999998.0
2006-09-07 22:12:00,148.215,148.217,148.195,148.195,170200002.0
2006-09-07 22:13:00,148.21,148.217,148.201,148.205,184199999.0
2006-09-07 22:14:00,148.205,148.206,148.198,148.206,111000001.0
2006-09-07 22:15:00,148.212,148.226,148.212,148.224,133799998.0
2006-09-07 22:16:00,148.227,148.227,148.216,148.225,121500001.0
2006-09-07 22:17:00,148.22,148.22,148.213,148.217,54000000.0
2006-09-07 22:18:00,148.22,148.22,148.22,148.22,80000000.0
2006-09-07 22:19:00,148.21,148.218,148.21,148.218,40200000.0
2006-09-07 22:20:00,148.221,148.227,148.219,148.22,134000002.0
2006-09-07 22:21:00,148.223,148.223,148.213,148.215,71600002.0
2006-09-07 22:22:00,148.216,148.225,148.216,148.219,161200002.0
2006-09-07 22:23:00,148.213,148.219,148.18,148.216,281000003.0
2006-09-07 22:24:00,148.22,148.22,148.215,148.218,85099999.0
2006-09-07 22:25:00,148.218,148.224,148.208,148.22,240499997.0
2006-09-07 22:26:00,148.226,148.234,148.226,148.233,73900000.0
2006-09-07 22:27:00,148.233,148.245,148.228,148.242,496999998.0
2006-09-07 22:28:00,148.248,148.262,148.248,148.262,318399998.0
2006-09-07 22:29:00,148.271,148.271,148.258,148.258,107899998.0
2006-09-07 22:30:00,148.266,148.273,148.266,148.27,86300000.0
2006-09-07 22:31:00,148.265,148.27,148.253,148.253,144099998.0
2006-09-07 22:32:00,148.249,148.249,148.224,148.235,222399998.0
2006-09-07 22:33:00,148.234,148.234,148.211,148.219,275899999.0
2006-09-07 22:34:00,148.221,148.237,148.211,148.23,291999997.0
2006-09-07 22:35:00,148.22,148.247,148.215,148.238,140599998.0
2006-09-07 22:36:00,148.255,148.27,148.249,148.255,546400004.0
2006-09-07 22:37:00,148.247,148.247,148.22,148.22,230900000.0
2006-09-07 22:38:00,148.209,148.242,148.205,148.23,263900003.0
2006-09-07 22:39:00,148.233,148.237,148.226,148.226,283000001.0
2006-09-07 22:40:00,148.215,148.227,148.212,148.227,497199999.0
2006-09-07 22:41:00,148.231,148.246,148.225,148.225,201900001.0
2006-09-07 22:42:00,148.235,148.252,148.235,148.239,311200002.0
2006-09-07 22:43:00,148.24,148.24,148.223,148.223,121999998.0
2006-09-07 22:44:00,148.223,148.228,148.213,148.213,395200000.0
2006-09-07 22:45:00,148.218,148.218,148.203,148.205,351599997.0
2006-09-07 22:46:00,148.207,148.219,148.207,148.214,147399998.0
2006-09-07 22:47:00,148.216,148.231,148.216,148.229,95199999.0
2006-09-07 22:48:00,148.233,148.242,148.233,148.236,340799999.0
2006-09-07 22:49:00,148.232,148.237,148.211,148.234,342199999.0
2006-09-07 22:50:00,148.233,148.233,148.217,148.217,140499998.0
2006-09-07 22:51:00,148.215,148.225,148.214,148.219,186400000.0
2006-09-07 22:52:00,148.224,148.228,148.214,148.228,151500004.0
2006-09-07 22:53:00,148.222,148.222,148.2,148.2,200600001.0
2006-09-07 22:54:00,148.197,148.227,148.197,148.227,108399999.0
2006-09-07 22:55:00,148.229,148.24,148.229,148.235,91400000.0
2006-09-07 22:56:00,148.257,148.257,148.246,148.257,166700000.0
2006-09-07 22:57:00,148.254,148.254,148.233,148.233,177499997.0
2006-09-07 22:58:00,148.239,148.244,148.23,148.23,62200000.0
2006-09-07 22:59:00,148.22,148.22,148.17,148.17,171299998.0
2006-09-07 23:00:00,148.191,148.191,148.132,148.171,110700000.0
2006-09-07 23:01:00,148.183,148.196,148.182,148.184,150800000.0
2006-09-07 23:02:00,148.177,148.186,148.169,148.172,66200000.0
2006-09-07 23:03:00,148.164,148.176,148.164,148.176,115500004.0
2006-09-07 23:04:00,148.183,148.196,148.172,148.186,142199999.0
2006-09-07 23:05:00,148.19,148.198,148.155,148.166,77800000.0
2006-09-07 23:06:00,148.152,148.163,148.122,148.163,87100002.0
2006-09-07 23:07:00,148.171,148.197,148.171,148.195,95400002.0
2006-09-07 23:08:00,148.189,148.2,148.186,148.196,83100001.0
2006-09-07 23:09:00,148.205,148.206,148.186,148.2,61300001.0
2006-09-07 23:10:00,148.198,148.217,148.191,148.217,52699999.0
2006-09-07 23:11:00,148.208,148.208,148.208,148.208,12800000.0
2006-09-07 23:12:00,148.22,148.255,148.215,148.255,67999999.0
2006-09-07 23:13:00,148.254,148.254,148.249,148.249,22400000.0
2006-09-07 23:14:00,148.249,148.249,148.228,148.238,106400000.0
2006-09-07 23:15:00,148.238,148.24,148.234,148.238,73499999.0
2006-09-07 23:16:00,148.233,148.233,148.213,148.228,95000002.0
2006-09-07 23:17:00,148.232,148.242,148.232,148.242,26100001.0
2006-09-07 23:18:00,148.237,148.256,148.237,148.25,50799999.0
2006-09-07 23:19:00,148.25,148.25,148.245,148.25,101699998.0
2006-09-07 23:20:00,148.245,148.245,148.226,148.236,47999999.0
2006-09-07 23:21:00,148.251,148.257,148.234,148.234,22700000.0
2006-09-07 23:22:00,148.235,148.251,148.229,148.232,138100001.0
2006-09-07 23:23:00,148.22,148.224,148.204,148.223,69399999.0
2006-09-07 23:24:00,148.228,148.238,148.205,148.238,80700000.0
2006-09-07 23:25:00,148.242,148.242,148.238,148.24,30000000.0
2006-09-07 23:26:00,148.241,148.256,148.238,148.253,66100000.0
2006-09-07 23:27:00,148.23,148.23,148.225,148.225,13600000.0
2006-09-07 23:28:00,148.26,148.26,148.246,148.258,81900000.0
2006-09-07 23:29:00,148.263,148.263,148.239,148.255,119200002.0
2006-09-07 23:30:00,148.253,148.27,148.245,148.27,48100001.0
2006-09-07 23:31:00,148.278,148.278,148.27,148.27,54299999.0
2006-09-07 23:32:00,148.261,148.261,148.259,148.259,37099998.0
2006-09-07 23:33:00,148.26,148.278,148.26,148.278,45600000.0
2006-09-07 23:34:00,148.268,148.268,148.254,148.265,78599999.0
2006-09-07 23:35:00,148.268,148.268,148.244,148.256,70400000.0
2006-09-07 23:36:00,148.248,148.264,148.248,148.255,56800001.0
2006-09-07 23:37:00,148.253,148.253,148.236,148.251,79200001.0
2006-09-07 23:38:00,148.252,148.27,148.252,148.262,123000001.0
2006-09-07 23:39:00,148.265,148.265,148.26,148.261,64499999.0
2006-09-07 23:40:00,148.262,148.268,148.259,148.268,46000000.0
2006-09-07 23:41:00,148.26,148.273,148.26,148.263,56799999.0
2006-09-07 23:42:00,148.243,148.243,148.222,148.222,15800000.0
2006-09-07 23:43:00,148.187,148.212,148.185,148.211,83200000.0
2006-09-07 23:44:00,148.201,148.217,148.196,148.217,110500002.0
2006-09-07 23:45:00,148.228,148.242,148.228,148.24,81200000.0
2006-09-07 23:46:00,148.23,148.23,148.206,148.219,140099996.0
2006-09-07 23:47:00,148.225,148.265,148.225,148.265,45800001.0
2006-09-07 23:48:00,148.262,148.262,148.252,148.253,117400000.0
2006-09-07 23:49:00,148.253,148.26,148.252,148.252,37400000.0
2006-09-07 23:50:00,148.26,148.265,148.26,148.26,61200000.0
2006-09-07 23:51:00,148.26,148.272,148.254,148.254,56200000.0
2006-09-07 23:52:00,148.254,148.265,148.248,148.255,84600000.0
2006-09-07 23:53:00,148.246,148.259,148.244,148.258,110199996.0
2006-09-07 23:54:00,148.264,148.265,148.249,148.265,203799999.0
2006-09-07 23:55:00,148.259,148.267,148.256,148.267,94300000.0
2006-09-07 23:56:00,148.255,148.258,148.241,148.248,111200001.0
2006-09-07 23:57:00,148.143,148.211,148.122,148.161,86299999.0
2006-09-07 23:58:00,148.247,148.262,148.246,148.246,80899998.0
2006-09-07 23:59:00,148.235,148.265,148.229,148.252,95900001.0
2006-09-08 00:00:00,148.26,148.28,148.253,148.28,95900000.0
2006-09-08 00:01:00,148.283,148.288,148.277,148.288,87199999.0
2006-09-08 00:02:00,148.286,148.321,148.283,148.321,70700000.0
2006-09-08 00:03:00,148.328,148.328,148.306,148.313,89800001.0
2006-09-08 00:04:00,148.322,148.325,148.307,148.307,78199999.0
2006-09-08 00:05:00,148.298,148.309,148.278,148.309,75800000.0
2006-09-08 00:06:00,148.277,148.277,148.224,148.224,143000003.0
2006-09-08 00:07:00,148.226,148.229,148.215,148.226,44600000.0
2006-09-08 00:08:00,148.221,148.229,148.219,148.226,48200000.0
2006-09-08 00:09:00,148.239,148.241,148.221,148.224,90100001.0
2006-09-08 00:10:00,148.212,148.228,148.212,148.217,133399999.0
2006-09-08 00:11:00,148.217,148.235,148.214,148.229,115600000.0
2006-09-08 00:12:00,148.243,148.25,148.221,148.229,133999999.0
2006-09-08 00:13:00,148.232,148.232,148.219,148.226,66199999.0
2006-09-08 00:14:00,148.221,148.221,148.186,148.2,98900000.0
2006-09-08 00:15:00,148.194,148.212,148.182,148.182,117100000.0
2006-09-08 00:16:00,148.195,148.205,148.183,148.192,156599999.0
2006-09-08 00:17:00,148.185,148.191,148.179,148.191,90700002.0
2006-09-08 00:18:00,148.187,148.187,148.178,148.178,100000002.0
2006-09-08 00:19:00,148.186,148.198,148.181,148.193,142799999.0
2006-09-08 00:20:00,148.188,148.189,148.176,148.182,65600000.0
2006-09-08 00:21:00,148.184,148.19,148.182,148.189,49900000.0
2006-09-08 00:22:00,148.187,148.194,148.184,148.19,88200001.0
2006-09-08 00:23:00,148.191,148.191,148.173,148.178,140200000.0
2006-09-08 00:24:00,148.191,148.204,148.186,148.186,93799999.0
2006-09-08 00:25:00,148.198,148.2,148.185,148.189,52100000.0
2006-09-08 00:26:00,148.188,148.188,148.183,148.183,52299999.0
2006-09-08 00:27:00,148.184,148.186,148.184,148.186,36800000.0
2006-09-08 00:28:00,148.184,148.196,148.177,148.177,44700001.0
2006-09-08 00:29:00,148.192,148.192,148.177,148.181,28300000.0
2006-09-08 00:30:00,148.176,148.176,148.158,148.176,127200003.0
2006-09-08 00:31:00,148.173,148.183,148.167,148.174,82999998.0
2006-09-08 00:32:00,148.177,148.181,148.17,148.174,163200004.0
2006-09-08 00:33:00,148.193,148.193,148.173,148.187,76899999.0
2006-09-08 00:34:00,148.188,148.188,148.175,148.175,68700001.0
2006-09-08 00:35:00,148.175,148.192,148.17,148.192,60400001.0
2006-09-08 00:36:00,148.195,148.196,148.178,148.178,33499999.0
2006-09-08 00:37:00,148.177,148.205,148.177,148.205,107999999.0
2006-09-08 00:38:00,148.196,148.196,148.179,148.18,35800000.0
2006-09-08 00:39:00,148.192,148.195,148.187,148.195,70200000.0
2006-09-08 00:40:00,148.179,148.195,148.163,148.165,159400001.0
2006-09-08 00:41:00,148.2,148.214,148.197,148.2,151600003.0
2006-09-08 00:42:00,148.192,148.198,148.183,148.183,104900001.0
2006-09-08 00:43:00,148.203,148.203,148.179,148.194,114299998.0
2006-09-08 00:44:00,148.2,148.205,148.191,148.205,201100004.0
2006-09-08 00:45:00,148.215,148.219,148.2,148.217,199999997.0
2006-09-08 00:46:00,148.217,148.217,148.21,148.213,57900000.0
2006-09-08 00:47:00,148.222,148.226,148.218,148.218,37800000.0
2006-09-08 00:48:00,148.227,148.232,148.211,148.232,98199999.0
2006-09-08 00:49:00,148.237,148.239,148.229,148.237,91200000.0
2006-09-08 00:50:00,148.244,148.271,148.243,148.243,95799999.0
2006-09-08 00:51:00,148.249,148.257,148.24,148.251,68200000.0
2006-09-08 00:52:00,148.249,148.255,148.239,148.255,97700002.0
2006-09-08 00:53:00,148.268,148.273,148.26,148.273,31300000.0
2006-09-08 00:54:00,148.276,148.278,148.261,148.262,107099998.0
2006-09-08 00:55:00,148.258,148.276,148.258,148.267,192400000.0
2006-09-08 00:56:00,148.266,148.266,148.253,148.253,178700000.0
2006-09-08 00:57:00,148.245,148.246,148.21,148.238,103300001.0
2006-09-08 00:58:00,148.247,148.261,148.245,148.25,82200000.0
2006-09-08 00:59:00,148.23,148.237,148.218,148.219,74500001.0
2006-09-08 01:00:00,148.22,148.221,148.185,148.198,74800000.0
2006-09-08 01:01:00,148.188,148.188,148.158,148.163,153100001.0
2006-09-08 01:02:00,148.158,148.162,148.144,148.152,120900001.0
2006-09-08 01:03:00,148.144,148.17,148.144,148.16,118900001.0
2006-09-08 01:04:00,148.151,148.185,148.151,148.185,141399999.0
2006-09-08 01:05:00,148.184,148.184,148.17,148.176,51499999.0
2006-09-08 01:06:00,148.19,148.19,148.175,148.175,15100000.0
2006-09-08 01:07:00,148.181,148.188,148.18,148.188,49400000.0
2006-09-08 01:08:00,148.193,148.197,148.193,148.197,14400000.0
2006-09-08 01:09:00,148.202,148.208,148.202,148.208,70300001.0
2006-09-08 01:10:00,148.209,148.224,148.207,148.207,91200000.0
2006-09-08 01:11:00,148.225,148.23,148.22,148.221,67599999.0
2006-09-08 01:12:00,148.225,148.227,148.209,148.227,129500000.0
2006-09-08 01:13:00,148.229,148.229,148.221,148.221,87899999.0
2006-09-08 01:14:00,148.222,148.239,148.222,148.235,47200000.0
2006-09-08 01:15:00,148.237,148.237,148.227,148.227,90300000.0
2006-09-08 01:16:00,148.234,148.242,148.217,148.242,175100000.0
2006-09-08 01:17:00,148.237,148.253,148.237,148.241,183200001.0
2006-09-08 01:18:00,148.239,148.25,148.215,148.243,106200001.0
2006-09-08 01:19:00,148.248,148.248,148.235,148.235,51100001.0
2006-09-08 01:20:00,148.239,148.264,148.239,148.255,139400001.0
2006-09-08 01:21:00,148.242,148.246,148.218,148.218,48300000.0
2006-09-08 01:22:00,148.206,148.206,148.176,148.19,124600000.0
2006-09-08 01:23:00,148.188,148.194,148.167,148.167,86300000.0
2006-09-08 01:24:00,148.15,148.196,148.15,148.181,54600000.0
2006-09-08 01:25:00,148.196,148.209,148.196,148.209,77899999.0
2006-09-08 01:26:00,148.198,148.217,148.197,148.217,88699999.0
2006-09-08 01:27:00,148.228,148.23,148.225,148.23,73900001.0
2006-09-08 01:28:00,148.227,148.229,148.224,148.228,35300000.0
2006-09-08 01:29:00,148.222,148.23,148.212,148.23,81899999.0
2006-09-08 01:30:00,148.233,148.251,148.224,148.251,121899999.0
2006-09-08 01:31:00,148.253,148.254,148.229,148.236,186899999.0
2006-09-08 01:32:00,148.232,148.233,148.221,148.233,77500000.0
2006-09-08 01:33:00,148.229,148.229,148.219,148.227,127900003.0
2006-09-08 01:34:00,148.236,148.236,148.217,148.226,135600000.0
2006-09-08 01:35:00,148.235,148.235,148.225,148.235,109599998.0
2006-09-08 01:36:00,148.226,148.226,148.21,148.21,124200003.0
2006-09-08 01:37:00,148.215,148.215,148.206,148.208,104400000.0
2006-09-08 01:38:00,148.204,148.215,148.188,148.188,125999998.0
2006-09-08 01:39:00,148.185,148.185,148.173,148.18,132899999.0
2006-09-08 01:40:00,148.181,148.183,148.166,148.175,78699997.0
2006-09-08 01:41:00,148.174,148.184,148.159,148.17,88999999.0
2006-09-08 01:42:00,148.171,148.171,148.144,148.151,119900000.0
2006-09-08 01:43:00,148.14,148.158,148.14,148.151,104299999.0
2006-09-08 01:44:00,148.15,148.153,148.145,148.149,77800000.0
2006-09-08 01:45:00,148.139,148.148,148.136,148.144,124900000.0
2006-09-08 01:46:00,148.138,148.143,148.134,148.143,41299999.0
2006-09-08 01:47:00,148.138,148.149,148.134,148.147,77900002.0
2006-09-08 01:48:00,148.135,148.14,148.132,148.14,69900000.0
2006-09-08 01:49:00,148.138,148.139,148.115,148.115,60400000.0
2006-09-08 01:50:00,148.106,148.13,148.102,148.13,108299999.0
2006-09-08 01:51:00,148.133,148.133,148.113,148.121,36200000.0
2006-09-08 01:52:00,148.113,148.113,148.094,148.106,58600000.0
2006-09-08 01:53:00,148.113,148.125,148.113,148.12,119799998.0
2006-09-08 01:54:00,148.12,148.12,148.099,148.099,108100002.0
2006-09-08 01:55:00,148.112,148.113,148.096,148.113,59400000.0
2006-09-08 01:56:00,148.104,148.104,148.074,148.089,116599999.0
2006-09-08 01:57:00,148.073,148.073,148.067,148.067,13600000.0
2006-09-08 01:58:00,148.059,148.069,148.059,148.06,104600002.0
2006-09-08 01:59:00,148.057,148.057,148.034,148.043,71000000.0
2006-09-08 02:00:00,148.036,148.042,148.027,148.042,111299999.0
2006-09-08 02:01:00,148.051,148.078,148.051,148.073,95799999.0
2006-09-08 02:02:00,148.075,148.075,148.063,148.063,103699998.0
2006-09-08 02:03:00,148.08,148.08,148.067,148.069,92899999.0
2006-09-08 02:04:00,148.066,148.066,148.064,148.064,14800000.0
2006-09-08 02:05:00,148.055,148.065,148.051,148.051,70700000.0
2006-09-08 02:06:00,148.051,148.051,148.04,148.05,148899999.0
2006-09-08 02:07:00,148.047,148.057,148.03,148.03,114000000.0
2006-09-08 02:08:00,148.038,148.052,148.038,148.04,110100000.0
2006-09-08 02:09:00,148.036,148.036,148.002,148.018,61000000.0
2006-09-08 02:10:00,148.015,148.016,148.004,148.014,67099999.0
2006-09-08 02:11:00,148.008,148.02,148.001,148.02,45899999.0
2006-09-08 02:12:00,148.016,148.016,148.006,148.015,133700000.0
2006-09-08 02:13:00,148.012,148.014,147.977,147.977,139999998.0
2006-09-08 02:14:00,147.98,148.011,147.98,147.996,146799998.0
2006-09-08 02:15:00,148.005,148.041,147.998,148.041,103099999.0
2006-09-08 02:16:00,148.048,148.05,148.045,148.05,69000000.0
2006-09-08 02:17:00,148.058,148.059,148.055,148.059,43900001.0
2006-09-08 02:18:00,148.062,148.078,148.062,148.076,74400001.0
2006-09-08 02:19:00,148.072,148.079,148.055,148.055,61799999.0
2006-09-08 02:20:00,148.057,148.057,148.04,148.042,66699999.0
2006-09-08 02:21:00,148.046,148.055,148.037,148.037,49200000.0
2006-09-08 02:22:00,148.038,148.054,148.036,148.05,57200000.0
2006-09-08 02:23:00,148.045,148.055,148.038,148.038,175200000.0
2006-09-08 02:24:00,148.044,148.057,148.044,148.055,53399999.0
2006-09-08 02:25:00,148.046,148.054,148.046,148.052,54799999.0
2006-09-08 02:26:00,148.052,148.061,148.052,148.061,105199999.0
2006-09-08 02:27:00,148.058,148.06,148.055,148.058,107999998.0
2006-09-08 02:28:00,148.065,148.075,148.065,148.075,69700000.0
2006-09-08 02:29:00,148.067,148.092,148.067,148.088,158099999.0
2006-09-08 02:30:00,148.086,148.107,148.086,148.097,64200000.0
2006-09-08 02:31:00,148.095,148.111,148.095,148.11,60799999.0
2006-09-08 02:32:00,148.112,148.119,148.108,148.11,101599998.0
2006-09-08 02:33:00,148.112,148.12,148.102,148.116,98400000.0
2006-09-08 02:34:00,148.104,148.105,148.089,148.105,123000000.0
2006-09-08 02:35:00,148.1,148.11,148.1,148.106,113699998.0
2006-09-08 02:36:00,148.1,148.108,148.092,148.108,135900001.0
2006-09-08 02:37:00,148.12,148.138,148.12,148.125,29600000.0
2006-09-08 02:38:00,148.122,148.128,148.118,148.121,55500001.0
2006-09-08 02:39:00,148.123,148.123,148.112,148.118,65600000.0
2006-09-08 02:40:00,148.12,148.127,148.112,148.127,145999999.0
2006-09-08 02:41:00,148.122,148.122,148.104,148.114,74399999.0
2006-09-08 02:42:00,148.119,148.131,148.116,148.121,143999998.0
2006-09-08 02:43:00,148.116,148.124,148.115,148.115,48499999.0
2006-09-08 02:44:00,148.108,148.108,148.094,148.094,23800000.0
2006-09-08 02:45:00,148.089,148.1,148.079,148.097,129800001.0
2006-09-08 02:46:00,148.102,148.107,148.067,148.067,150800001.0
2006-09-08 02:47:00,148.074,148.087,148.063,148.08,115899999.0
2006-09-08 02:48:00,148.085,148.095,148.085,148.085,67100000.0
2006-09-08 02:49:00,148.085,148.098,148.085,148.095,61500000.0
2006-09-08 02:50:00,148.093,148.093,148.082,148.082,14800000.0
2006-09-08 02:51:00,148.075,148.088,148.075,148.086,101599999.0
2006-09-08 02:52:00,148.087,148.095,148.085,148.095,112100001.0
2006-09-08 02:53:00,148.1,148.119,148.1,148.114,56700002.0
2006-09-08 02:54:00,148.115,148.122,148.105,148.105,97000000.0
2006-09-08 02:55:00,148.115,148.118,148.097,148.103,194600002.0
2006-09-08 02:56:00,148.098,148.121,148.096,148.099,144000000.0
2006-09-08 02:57:00,148.104,148.112,148.086,148.112,93500000.0
2006-09-08 02:58:00,148.128,148.128,148.102,148.119,137800001.0
2006-09-08 02:59:00,148.135,148.151,148.127,148.139,121099999.0
2006-09-08 03:00:00,148.127,148.127,148.108,148.114,90099999.0
2006-09-08 03:01:00,148.109,148.134,148.101,148.134,145699999.0
2006-09-08 03:02:00,148.115,148.126,148.11,148.113,75200001.0
2006-09-08 03:03:00,148.113,148.131,148.111,148.131,51600001.0
2006-09-08 03:04:00,148.122,148.122,148.118,148.118,49200002.0
2006-09-08 03:05:00,148.114,148.119,148.103,148.103,77200000.0
2006-09-08 03:06:00,148.098,148.107,148.089,148.089,112000004.0
2006-09-08 03:07:00,148.093,148.105,148.088,148.105,105300000.0
2006-09-08 03:08:00,148.107,148.107,148.084,148.098,157100002.0
2006-09-08 03:09:00,148.104,148.107,148.1,148.1,47200001.0
2006-09-08 03:10:00,148.102,148.102,148.078,148.081,60799999.0
2006-09-08 03:11:00,148.093,148.097,148.093,148.097,69500001.0
2006-09-08 03:12:00,148.083,148.093,148.069,148.077,60200000.0
2006-09-08 03:13:00,148.088,148.088,148.08,148.08,18100000.0
2006-09-08 03:14:00,148.09,148.105,148.09,148.105,48699998.0
2006-09-08 03:15:00,148.12,148.124,148.109,148.11,65900000.0
2006-09-08 03:16:00,148.121,148.131,148.118,148.128,202800001.0
2006-09-08 03:17:00,148.138,148.139,148.115,148.122,134200003.0
2006-09-08 03:18:00,148.116,148.119,148.116,148.117,42400000.0
2006-09-08 03:19:00,148.101,148.11,148.091,148.107,98100001.0
2006-09-08 03:20:00,148.103,148.113,148.076,148.113,96499999.0
2006-09-08 03:21:00,148.132,148.132,148.115,148.132,104399999.0
2006-09-08 03:22:00,148.13,148.137,148.114,148.137,87000001.0
2006-09-08 03:23:00,148.133,148.137,148.132,148.133,76000000.0
2006-09-08 03:24:00,148.141,148.171,148.135,148.171,175499997.0
2006-09-08 03:25:00,148.176,148.179,148.153,148.176,145999999.0
2006-09-08 03:26:00,148.178,148.178,148.161,148.17,78400002.0
2006-09-08 03:27:00,148.165,148.165,148.149,148.164,96700001.0
2006-09-08 03:28:00,148.153,148.153,148.136,148.136,82999999.0
2006-09-08 03:29:00,148.144,148.162,148.144,148.145,146199998.0
2006-09-08 03:30:00,148.147,148.154,148.126,148.142,148099999.0
2006-09-08 03:31:00,148.141,148.148,148.141,148.148,113799997.0
2006-09-08 03:32:00,148.153,148.157,148.15,148.151,123700002.0
2006-09-08 03:33:00,148.148,148.156,148.136,148.142,64100000.0
2006-09-08 03:34:00,148.138,148.151,148.138,148.148,81299998.0
2006-09-08 03:35:00,148.15,148.15,148.142,148.142,21599999.0
2006-09-08 03:36:00,148.139,148.151,148.139,148.151,27200000.0
2006-09-08 03:37:00,148.143,148.146,148.136,148.145,74499999.0
2006-09-08 03:38:00,148.16,148.16,148.143,148.145,57400000.0
2006-09-08 03:39:00,148.148,148.148,148.144,148.148,86000000.0
2006-09-08 03:40:00,148.138,148.15,148.132,148.15,117300000.0
2006-09-08 03:41:00,148.138,148.143,148.114,148.143,100499997.0
2006-09-08 03:42:00,148.137,148.145,148.136,148.138,109299999.0
2006-09-08 03:43:00,148.124,148.124,148.082,148.094,85100001.0
2006-09-08 03:44:00,148.095,148.1,148.082,148.082,38200000.0
2006-09-08 03:45:00,148.094,148.108,148.094,148.106,61799998.0
2006-09-08 03:46:00,148.09,148.093,148.077,148.086,84499999.0
2006-09-08 03:47:00,148.071,148.071,148.05,148.061,42400000.0
2006-09-08 03:48:00,148.078,148.099,148.078,148.099,40899999.0
2006-09-08 03:49:00,148.077,148.077,148.063,148.067,68000000.0
2006-09-08 03:50:00,148.061,148.061,148.044,148.044,63300000.0
2006-09-08 03:51:00,148.052,148.054,148.04,148.052,148099999.0
2006-09-08 03:52:00,148.046,148.069,148.04,148.069,137900000.0
2006-09-08 03:53:00,148.071,148.076,148.06,148.066,92999997.0
2006-09-08 03:54:00,148.071,148.078,148.064,148.07,157500000.0
2006-09-08 03:55:00,148.079,148.079,148.063,148.07,48300000.0
2006-09-08 03:56:00,148.064,148.07,148.064,148.064,13800000.0
2006-09-08 03:57:00,148.072,148.087,148.072,148.085,73200000.0
2006-09-08 03:58:00,148.09,148.103,148.079,148.103,54299999.0
2006-09-08 03:59:00,148.099,148.113,148.099,148.111,40800000.0
2006-09-08 04:00:00,148.116,148.116,148.104,148.104,111899999.0
2006-09-08 04:01:00,148.091,148.099,148.09,148.099,54400001.0
2006-09-08 04:02:00,148.098,148.098,148.092,148.093,18400000.0
2006-09-08 04:03:00,148.1,148.105,148.097,148.098,36899999.0
2006-09-08 04:04:00,148.1,148.107,148.095,148.095,74500002.0
2006-09-08 04:05:00,148.086,148.101,148.085,148.085,61300000.0
2006-09-08 04:06:00,148.087,148.092,148.081,148.091,107000000.0
2006-09-08 04:07:00,148.093,148.093,148.08,148.08,90899999.0
2006-09-08 04:08:00,148.097,148.12,148.097,148.12,109400000.0
2006-09-08 04:09:00,148.113,148.119,148.1,148.111,167099998.0
2006-09-08 04:10:00,148.108,148.108,148.094,148.094,40400000.0
2006-09-08 04:11:00,148.089,148.103,148.089,148.101,40000000.0
2006-09-08 04:12:00,148.095,148.101,148.086,148.086,27200000.0
2006-09-08 04:13:00,148.095,148.104,148.095,148.101,25200000.0
2006-09-08 04:14:00,148.097,148.097,148.089,148.09,92399998.0
2006-09-08 04:15:00,148.097,148.097,148.085,148.085,67900001.0
2006-09-08 04:16:00,148.095,148.113,148.095,148.096,89800000.0
2006-09-08 04:17:00,148.105,148.105,148.095,148.101,90499999.0
2006-09-08 04:18:00,148.095,148.106,148.095,148.105,58100000.0
2006-09-08 04:19:00,148.11,148.11,148.101,148.101,119699997.0
2006-09-08 04:20:00,148.108,148.109,148.096,148.096,119899999.0
2006-09-08 04:21:00,148.097,148.105,148.059,148.059,82400000.0
2006-09-08 04:22:00,148.063,148.089,148.047,148.085,191700003.0
2006-09-08 04:23:00,148.094,148.1,148.078,148.091,104299998.0
2006-09-08 04:24:00,148.087,148.094,148.07,148.086,117900002.0
2006-09-08 04:25:00,148.077,148.082,148.048,148.048,38700000.0
2006-09-08 04:26:00,148.04,148.06,148.036,148.049,133499997.0
2006-09-08 04:27:00,148.059,148.06,148.045,148.048,71200000.0
2006-09-08 04:28:00,148.04,148.053,148.04,148.051,60000000.0
2006-09-08 04:29:00,148.045,148.059,148.043,148.054,115400002.0
2006-09-08 04:30:00,148.063,148.063,148.051,148.06,61300000.0
2006-09-08 04:31:00,148.056,148.056,148.038,148.049,81100000.0
2006-09-08 04:32:00,148.056,148.058,148.042,148.054,130900002.0
2006-09-08 04:33:00,148.058,148.059,148.05,148.05,59200000.0
2006-09-08 04:34:00,148.052,148.057,148.046,148.052,57899999.0
2006-09-08 04:35:00,148.045,148.062,148.045,148.062,53800001.0
2006-09-08 04:36:00,148.065,148.065,148.043,148.043,42400000.0
2006-09-08 04:37:00,148.045,148.051,148.037,148.037,60699999.0
2006-09-08 04:38:00,148.029,148.029,148.012,148.019,51600000.0
2006-09-08 04:39:00,148.028,148.048,148.027,148.028,84899998.0
2006-09-08 04:40:00,148.033,148.055,148.025,148.054,183900002.0
2006-09-08 04:41:00,148.058,148.06,148.035,148.035,74099999.0
2006-09-08 04:42:00,148.022,148.023,148.01,148.01,115000003.0
2006-09-08 04:43:00,148.005,148.006,148.004,148.005,67100001.0
2006-09-08 04:44:00,147.997,147.997,147.945,147.957,66299998.0
2006-09-08 04:45:00,147.95,147.956,147.947,147.953,26600000.0
2006-09-08 04:46:00,147.955,147.955,147.934,147.943,70400000.0
2006-09-08 04:47:00,147.957,147.964,147.951,147.964,121200001.0
2006-09-08 04:48:00,147.965,147.973,147.965,147.969,76700000.0
2006-09-08 04:49:00,147.978,147.985,147.965,147.985,91200000.0
2006-09-08 04:50:00,147.977,147.977,147.966,147.966,63100000.0
2006-09-08 04:51:00,147.963,147.966,147.959,147.96,54399999.0
2006-09-08 04:52:00,147.957,147.964,147.933,147.933,93899999.0
2006-09-08 04:53:00,147.921,147.927,147.92,147.922,96099998.0
2006-09-08 04:54:00,147.915,147.915,147.903,147.907,26900000.0
2006-09-08 04:55:00,147.911,147.924,147.911,147.923,106000000.0
2006-09-08 04:56:00,147.931,147.946,147.931,147.941,78699998.0
2006-09-08 04:57:00,147.928,147.929,147.922,147.928,47200000.0
2006-09-08 04:58:00,147.925,147.933,147.914,147.933,65800000.0
2006-09-08 04:59:00,147.931,147.947,147.931,147.933,143900001.0
2006-09-08 05:00:00,147.937,147.951,147.926,147.942,94300001.0
2006-09-08 05:01:00,147.955,147.962,147.947,147.948,112600001.0
2006-09-08 05:02:00,147.931,147.931,147.929,147.929,5600000.0
2006-09-08 05:03:00,147.92,147.92,147.903,147.907,103699998.0
2006-09-08 05:04:00,147.902,147.918,147.9,147.91,115100000.0
2006-09-08 05:05:00,147.913,147.933,147.912,147.919,147499999.0
2006-09-08 05:06:00,147.905,147.918,147.902,147.916,91899999.0
2006-09-08 05:07:00,147.919,147.919,147.903,147.911,63800000.0
2006-09-08 05:08:00,147.915,147.925,147.915,147.92,22400000.0
2006-09-08 05:09:00,147.923,147.923,147.911,147.917,87400001.0
2006-09-08 05:10:00,147.913,147.917,147.91,147.916,146700002.0
2006-09-08 05:11:00,147.927,147.933,147.916,147.933,30000000.0
2006-09-08 05:12:00,147.932,147.932,147.921,147.923,121700001.0
2006-09-08 05:13:00,147.931,147.934,147.914,147.924,103100000.0
2006-09-08 05:14:00,147.94,147.94,147.933,147.939,83900000.0
2006-09-08 05:15:00,147.938,147.938,147.927,147.927,22800000.0
2006-09-08 05:16:00,147.921,147.942,147.921,147.942,138399999.0
2006-09-08 05:17:00,147.937,147.953,147.937,147.945,76300000.0
2006-09-08 05:18:00,147.95,147.95,147.935,147.936,18900000.0
2006-09-08 05:19:00,147.944,147.947,147.927,147.94,25300000.0
2006-09-08 05:20:00,147.951,147.951,147.933,147.933,59100000.0
2006-09-08 05:21:00,147.929,147.938,147.925,147.929,87200000.0
2006-09-08 05:22:00,147.921,147.929,147.915,147.915,134199998.0
2006-09-08 05:23:00,147.898,147.906,147.897,147.906,49400000.0
2006-09-08 05:24:00,147.903,147.903,147.893,147.894,40100001.0
2006-09-08 05:25:00,147.894,147.902,147.884,147.895,133199998.0
2006-09-08 05:26:00,147.902,147.904,147.886,147.886,132800000.0
2006-09-08 05:27:00,147.885,147.896,147.88,147.889,78799999.0
2006-09-08 05:28:00,147.872,147.883,147.863,147.883,44500000.0
2006-09-08 05:29:00,147.888,147.888,147.863,147.875,94499998.0
2006-09-08 05:30:00,147.87,147.875,147.868,147.872,70900000.0
2006-09-08 05:31:00,147.881,147.888,147.873,147.88,161200002.0
2006-09-08 05:32:00,147.873,147.901,147.873,147.897,74000001.0
2006-09-08 05:33:00,147.913,147.928,147.907,147.928,58599999.0
2006-09-08 05:34:00,147.924,147.924,147.905,147.905,40000000.0
2006-09-08 05:35:00,147.906,147.909,147.906,147.909,17600000.0
2006-09-08 05:36:00,147.909,147.921,147.909,147.921,24800000.0
2006-09-08 05:37:00,147.905,147.915,147.905,147.905,82300001.0
2006-09-08 05:38:00,147.91,147.91,147.91,147.91,22400000.0
2006-09-08 05:39:00,147.906,147.914,147.898,147.914,116599997.0
2006-09-08 05:40:00,147.921,147.929,147.909,147.911,25900000.0
2006-09-08 05:41:00,147.917,147.926,147.904,147.904,28800000.0
2006-09-08 05:42:00,147.895,147.907,147.88,147.896,105399998.0
2006-09-08 05:43:00,147.891,147.891,147.872,147.874,99099999.0
2006-09-08 05:44:00,147.873,147.889,147.873,147.888,174600000.0
2006-09-08 05:45:00,147.89,147.89,147.879,147.889,72000000.0
2006-09-08 05:46:00,147.875,147.88,147.875,147.88,75000000.0
2006-09-08 05:47:00,147.878,147.878,147.869,147.87,99900000.0
2006-09-08 05:48:00,147.877,147.877,147.867,147.871,76400000.0
2006-09-08 05:49:00,147.871,147.872,147.861,147.861,139199999.0
2006-09-08 05:50:00,147.857,147.883,147.857,147.865,123500002.0
2006-09-08 05:51:00,147.868,147.868,147.848,147.848,121600000.0
2006-09-08 05:52:00,147.857,147.878,147.857,147.874,155900002.0
2006-09-08 05:53:00,147.884,147.91,147.884,147.902,139699998.0
2006-09-08 05:54:00,147.9,147.911,147.896,147.907,98300001.0
2006-09-08 05:55:00,147.912,147.92,147.908,147.908,98800002.0
2006-09-08 05:56:00,147.902,147.906,147.896,147.906,37600000.0
2006-09-08 05:57:00,147.914,147.915,147.911,147.915,120999998.0
2006-09-08 05:58:00,147.898,147.919,147.877,147.893,75399999.0
2006-09-08 05:59:00,147.881,147.911,147.871,147.884,245199999.0
2006-09-08 06:00:00,147.917,147.928,147.909,147.918,96000000.0
2006-09-08 06:01:00,147.907,147.907,147.889,147.898,67299999.0
2006-09-08 06:02:00,147.863,147.88,147.856,147.88,21600000.0
2006-09-08 06:03:00,147.902,147.902,147.879,147.879,120299999.0
2006-09-08 06:04:00,147.884,147.904,147.884,147.9,86900001.0
2006-09-08 06:05:00,147.895,147.895,147.882,147.895,100899997.0
2006-09-08 06:06:00,147.888,147.889,147.875,147.875,151000001.0
2006-09-08 06:07:00,147.862,147.881,147.855,147.876,137699999.0
2006-09-08 06:08:00,147.89,147.89,147.878,147.89,65800000.0
2006-09-08 06:09:00,147.886,147.913,147.886,147.9,49700000.0
2006-09-08 06:10:00,147.898,147.903,147.893,147.897,49400000.0
2006-09-08 06:11:00,147.891,147.891,147.855,147.855,143800002.0
2006-09-08 06:12:00,147.85,147.859,147.842,147.846,138700002.0
2006-09-08 06:13:00,147.85,147.86,147.849,147.849,102699999.0
2006-09-08 06:14:00,147.865,147.875,147.865,147.875,15500000.0
2006-09-08 06:15:00,147.88,147.892,147.871,147.886,151799998.0
2006-09-08 06:16:00,147.88,147.882,147.862,147.869,164899996.0
2006-09-08 06:17:00,147.872,147.878,147.869,147.875,37600000.0
2006-09-08 06:18:00,147.864,147.88,147.864,147.88,81100001.0
2006-09-08 06:19:00,147.874,147.874,147.841,147.841,100400001.0
2006-09-08 06:20:00,147.835,147.835,147.821,147.831,39100000.0
2006-09-08 06:21:00,147.828,147.834,147.822,147.832,38400000.0
2006-09-08 06:22:00,147.828,147.848,147.828,147.848,167600000.0
2006-09-08 06:23:00,147.858,147.868,147.846,147.865,179300001.0
2006-09-08 06:24:00,147.856,147.856,147.838,147.84,61800000.0
2006-09-08 06:25:00,147.843,147.855,147.831,147.855,100299998.0
2006-09-08 06:26:00,147.859,147.859,147.853,147.853,38400000.0
2006-09-08 06:27:00,147.86,147.867,147.858,147.864,43700000.0
2006-09-08 06:28:00,147.862,147.862,147.842,147.842,83100001.0
2006-09-08 06:29:00,147.846,147.846,147.844,147.844,44700002.0
2006-09-08 06:30:00,147.848,147.858,147.845,147.851,113899999.0
2006-09-08 06:31:00,147.853,147.864,147.85,147.861,109600001.0
2006-09-08 06:32:00,147.871,147.88,147.868,147.873,110200002.0
2006-09-08 06:33:00,147.873,147.873,147.857,147.859,81300000.0
2006-09-08 06:34:00,147.857,147.858,147.85,147.858,74400002.0
2006-09-08 06:35:00,147.863,147.871,147.851,147.851,85600000.0
2006-09-08 06:36:00,147.862,147.868,147.859,147.868,26200000.0
2006-09-08 06:37:00,147.874,147.874,147.855,147.86,168800001.0
2006-09-08 06:38:00,147.864,147.865,147.846,147.865,77499999.0
2006-09-08 06:39:00,147.875,147.875,147.87,147.87,18400000.0
2006-09-08 06:40:00,147.865,147.875,147.864,147.864,147900000.0
2006-09-08 06:41:00,147.861,147.863,147.851,147.853,119999997.0
2006-09-08 06:42:00,147.865,147.865,147.844,147.857,191099999.0
2006-09-08 06:43:00,147.871,147.876,147.859,147.859,67800000.0
2006-09-08 06:44:00,147.881,147.888,147.876,147.876,30600000.0
2006-09-08 06:45:00,147.882,147.89,147.875,147.875,73500000.0
2006-09-08 06:46:00,147.864,147.868,147.854,147.854,44300000.0
2006-09-08 06:47:00,147.862,147.868,147.853,147.864,92300000.0
2006-09-08 06:48:00,147.861,147.861,147.845,147.85,111900001.0
2006-09-08 06:49:00,147.851,147.865,147.843,147.865,84599999.0
2006-09-08 06:50:00,147.845,147.856,147.84,147.846,149500000.0
2006-09-08 06:51:00,147.841,147.845,147.832,147.845,115000002.0
2006-09-08 06:52:00,147.851,147.864,147.842,147.842,77300002.0
2006-09-08 06:53:00,147.853,147.857,147.853,147.857,9100000.0
2006-09-08 06:54:00,147.869,147.888,147.869,147.871,63500000.0
2006-09-08 06:55:00,147.866,147.886,147.866,147.872,146700001.0
2006-09-08 06:56:00,147.884,147.884,147.856,147.868,110899999.0
2006-09-08 06:57:00,147.879,147.879,147.868,147.872,55300000.0
2006-09-08 06:58:00,147.881,147.918,147.881,147.915,78300000.0
2006-09-08 06:59:00,147.912,147.912,147.89,147.903,178099996.0
2006-09-08 07:00:00,147.907,147.907,147.89,147.89,176300002.0
2006-09-08 07:01:00,147.886,147.896,147.878,147.878,105599999.0
2006-09-08 07:02:00,147.875,147.883,147.87,147.872,96500001.0
2006-09-08 07:03:00,147.875,147.876,147.863,147.863,80700001.0
2006-09-08 07:04:00,147.855,147.855,147.84,147.84,121200001.0
2006-09-08 07:05:00,147.823,147.835,147.822,147.823,47999999.0
2006-09-08 07:06:00,147.823,147.844,147.823,147.844,147700002.0
2006-09-08 07:07:00,147.841,147.841,147.816,147.816,51200000.0
2006-09-08 07:08:00,147.812,147.818,147.735,147.745,63700000.0
2006-09-08 07:09:00,147.754,147.767,147.744,147.749,45600001.0
2006-09-08 07:10:00,147.75,147.76,147.75,147.756,45800000.0
2006-09-08 07:11:00,147.75,147.766,147.745,147.766,171000002.0
2006-09-08 07:12:00,147.769,147.785,147.763,147.785,75699999.0
2006-09-08 07:13:00,147.785,147.785,147.776,147.78,103700001.0
2006-09-08 07:14:00,147.781,147.803,147.781,147.791,81099999.0
2006-09-08 07:15:00,147.789,147.811,147.789,147.808,99000001.0
2006-09-08 07:16:00,147.801,147.801,147.789,147.797,91900000.0
2006-09-08 07:17:00,147.795,147.81,147.787,147.81,154099999.0
2006-09-08 07:18:00,147.806,147.808,147.804,147.808,40000000.0
2006-09-08 07:19:00,147.804,147.816,147.804,147.811,138599999.0
2006-09-08 07:20:00,147.805,147.823,147.805,147.818,52799999.0
2006-09-08 07:21:00,147.818,147.82,147.812,147.814,21000000.0
2006-09-08 07:22:00,147.814,147.828,147.81,147.828,51800000.0
2006-09-08 07:23:00,147.843,147.857,147.832,147.857,82699999.0
2006-09-08 07:24:00,147.845,147.858,147.835,147.858,101800000.0
2006-09-08 07:25:00,147.855,147.866,147.848,147.849,39900000.0
2006-09-08 07:26:00,147.848,147.858,147.845,147.856,112499999.0
2006-09-08 07:27:00,147.873,147.885,147.856,147.865,139899999.0
2006-09-08 07:28:00,147.872,147.881,147.872,147.88,111000000.0
2006-09-08 07:29:00,147.873,147.884,147.871,147.873,39900000.0
2006-09-08 07:30:00,147.878,147.878,147.873,147.878,44099999.0
2006-09-08 07:31:00,147.868,147.868,147.855,147.855,40200000.0
2006-09-08 07:32:00,147.852,147.856,147.846,147.846,71900001.0
2006-09-08 07:33:00,147.85,147.858,147.845,147.845,173799999.0
2006-09-08 07:34:00,147.847,147.847,147.802,147.82,99099999.0
2006-09-08 07:35:00,147.814,147.814,147.793,147.81,80200001.0
2006-09-08 07:36:00,147.816,147.818,147.786,147.791,49100000.0
2006-09-08 07:37:00,147.784,147.812,147.784,147.806,185800000.0
2006-09-08 07:38:00,147.804,147.804,147.785,147.791,91700000.0
2006-09-08 07:39:00,147.782,147.796,147.777,147.796,131000000.0
2006-09-08 07:40:00,147.785,147.796,147.773,147.784,121899999.0
2006-09-08 07:41:00,147.772,147.773,147.759,147.763,116899998.0
2006-09-08 07:42:00,147.75,147.75,147.726,147.735,97399999.0
2006-09-08 07:43:00,147.731,147.743,147.731,147.743,124999996.0
2006-09-08 07:44:00,147.732,147.732,147.686,147.686,113200001.0
2006-09-08 07:45:00,147.683,147.713,147.683,147.71,71000001.0
2006-09-08 07:46:00,147.715,147.725,147.713,147.714,55799999.0
2006-09-08 07:47:00,147.713,147.715,147.7,147.7,61600000.0
2006-09-08 07:48:00,147.713,147.732,147.713,147.718,83899998.0
2006-09-08 07:49:00,147.725,147.735,147.725,147.735,15500000.0
2006-09-08 07:50:00,147.739,147.746,147.714,147.733,106199999.0
2006-09-08 07:51:00,147.738,147.745,147.734,147.745,37500000.0
2006-09-08 07:52:00,147.759,147.78,147.759,147.773,29700000.0
2006-09-08 07:53:00,147.787,147.797,147.777,147.795,116499999.0
2006-09-08 07:54:00,147.787,147.801,147.787,147.797,57600000.0
2006-09-08 07:55:00,147.808,147.834,147.808,147.834,80500001.0
2006-09-08 07:56:00,147.828,147.832,147.817,147.817,51199999.0
2006-09-08 07:57:00,147.817,147.817,147.789,147.789,104500000.0
2006-09-08 07:58:00,147.799,147.808,147.796,147.802,67999999.0
2006-09-08 07:59:00,147.797,147.801,147.788,147.794,56300000.0
2006-09-08 08:00:00,147.787,147.787,147.775,147.776,100900000.0
2006-09-08 08:01:00,147.771,147.771,147.745,147.745,139000000.0
2006-09-08 08:02:00,147.744,147.744,147.736,147.739,86199998.0
2006-09-08 08:03:00,147.736,147.755,147.736,147.755,19900000.0
2006-09-08 08:04:00,147.766,147.766,147.745,147.754,131800001.0
2006-09-08 08:05:00,147.77,147.793,147.77,147.789,36800000.0
2006-09-08 08:06:00,147.789,147.82,147.788,147.82,92799999.0
2006-09-08 08:07:00,147.819,147.819,147.797,147.797,68200000.0
2006-09-08 08:08:00,147.797,147.798,147.789,147.798,30600000.0
2006-09-08 08:09:00,147.804,147.807,147.77,147.77,75900000.0
2006-09-08 08:10:00,147.772,147.777,147.771,147.772,96300002.0
2006-09-08 08:11:00,147.769,147.769,147.746,147.758,172700004.0
2006-09-08 08:12:00,147.765,147.767,147.76,147.763,92600000.0
2006-09-08 08:13:00,147.761,147.768,147.743,147.743,81499999.0
2006-09-08 08:14:00,147.736,147.751,147.736,147.744,63500000.0
2006-09-08 08:15:00,147.744,147.758,147.744,147.745,55500000.0
2006-09-08 08:16:00,147.75,147.77,147.74,147.77,95899998.0
2006-09-08 08:17:00,147.765,147.774,147.751,147.769,117499999.0
2006-09-08 08:18:00,147.768,147.768,147.759,147.765,72600000.0
2006-09-08 08:19:00,147.767,147.772,147.7,147.7,81500002.0
2006-09-08 08:20:00,147.683,147.695,147.661,147.662,72299999.0
2006-09-08 08:21:00,147.661,147.661,147.596,147.596,111500000.0
2006-09-08 08:22:00,147.597,147.638,147.597,147.638,100600002.0
2006-09-08 08:23:00,147.636,147.658,147.633,147.658,140900000.0
2006-09-08 08:24:00,147.659,147.659,147.618,147.636,73800000.0
2006-09-08 08:25:00,147.631,147.631,147.623,147.623,95600000.0
2006-09-08 08:26:00,147.639,147.642,147.621,147.631,84300002.0
2006-09-08 08:27:00,147.632,147.635,147.614,147.614,155199997.0
2006-09-08 08:28:00,147.606,147.606,147.554,147.561,115000000.0
2006-09-08 08:29:00,147.553,147.559,147.544,147.553,106300001.0
2006-09-08 08:30:00,147.553,147.565,147.541,147.565,69999999.0
2006-09-08 08:31:00,147.59,147.609,147.59,147.609,52699999.0
2006-09-08 08:32:00,147.627,147.64,147.617,147.63,68300000.0
2006-09-08 08:33:00,147.633,147.657,147.633,147.651,80800000.0
2006-09-08 08:34:00,147.649,147.661,147.632,147.638,169599998.0
2006-09-08 08:35:00,147.626,147.656,147.62,147.651,105400001.0
2006-09-08 08:36:00,147.662,147.683,147.658,147.683,124299998.0
2006-09-08 08:37:00,147.696,147.706,147.686,147.686,173200002.0
2006-09-08 08:38:00,147.672,147.696,147.672,147.696,52800000.0
2006-09-08 08:39:00,147.697,147.702,147.687,147.702,49800000.0
2006-09-08 08:40:00,147.704,147.72,147.704,147.72,98400000.0
2006-09-08 08:41:00,147.716,147.717,147.688,147.698,156000001.0
2006-09-08 08:42:00,147.697,147.758,147.697,147.758,109899997.0
2006-09-08 08:43:00,147.745,147.754,147.724,147.754,183399997.0
2006-09-08 08:44:00,147.759,147.778,147.743,147.778,77900000.0
2006-09-08 08:45:00,147.775,147.775,147.752,147.767,65099999.0
2006-09-08 08:46:00,147.785,147.793,147.77,147.783,59100000.0
2006-09-08 08:47:00,147.778,147.791,147.772,147.775,147799998.0
2006-09-08 08:48:00,147.781,147.786,147.771,147.786,108800000.0
2006-09-08 08:49:00,147.765,147.782,147.765,147.772,128199998.0
2006-09-08 08:50:00,147.768,147.779,147.766,147.775,110000000.0
2006-09-08 08:51:00,147.782,147.822,147.782,147.816,94300000.0
2006-09-08 08:52:00,147.814,147.814,147.787,147.798,61100001.0
2006-09-08 08:53:00,147.8,147.809,147.788,147.809,126400000.0
2006-09-08 08:54:00,147.827,147.827,147.805,147.805,43200000.0
2006-09-08 08:55:00,147.815,147.825,147.801,147.825,92699999.0
2006-09-08 08:56:00,147.828,147.828,147.787,147.787,99600000.0
2006-09-08 08:57:00,147.768,147.775,147.736,147.736,115900000.0
2006-09-08 08:58:00,147.742,147.755,147.742,147.749,46700000.0
2006-09-08 08:59:00,147.753,147.773,147.748,147.765,180399999.0
2006-09-08 09:00:00,147.753,147.765,147.741,147.764,68699999.0
2006-09-08 09:01:00,147.779,147.788,147.774,147.774,75200000.0
2006-09-08 09:02:00,147.78,147.789,147.765,147.781,148600000.0
2006-09-08 09:03:00,147.787,147.79,147.779,147.788,84500001.0
2006-09-08 09:04:00,147.805,147.839,147.805,147.836,115299999.0
2006-09-08 09:05:00,147.847,147.859,147.844,147.851,170800000.0
2006-09-08 09:06:00,147.843,147.875,147.843,147.872,104800000.0
2006-09-08 09:07:00,147.875,147.888,147.872,147.88,29200000.0
2006-09-08 09:08:00,147.88,147.885,147.865,147.877,106699998.0
2006-09-08 09:09:00,147.879,147.881,147.854,147.86,133300002.0
2006-09-08 09:10:00,147.845,147.855,147.835,147.835,149299998.0
2006-09-08 09:11:00,147.833,147.841,147.818,147.841,118399997.0
2006-09-08 09:12:00,147.84,147.852,147.839,147.849,72000000.0
2006-09-08 09:13:00,147.852,147.867,147.852,147.867,58800000.0
2006-09-08 09:14:00,147.875,147.894,147.875,147.881,182999996.0
2006-09-08 09:15:00,147.882,147.885,147.872,147.875,68799999.0
2006-09-08 09:16:00,147.86,147.864,147.849,147.851,95600000.0
2006-09-08 09:17:00,147.851,147.851,147.836,147.836,106299997.0
2006-09-08 09:18:00,147.842,147.849,147.805,147.813,149600001.0
2006-09-08 09:19:00,147.82,147.833,147.807,147.833,148100000.0
2006-09-08 09:20:00,147.83,147.854,147.829,147.853,44199999.0
2006-09-08 09:21:00,147.873,147.948,147.873,147.948,72699999.0
2006-09-08 09:22:00,147.971,147.99,147.951,147.99,151099997.0
2006-09-08 09:23:00,148.042,148.116,148.042,148.049,107400001.0
2006-09-08 09:24:00,147.952,147.952,147.664,147.728,96300000.0
2006-09-08 09:25:00,147.794,147.925,147.794,147.925,61599999.0
2006-09-08 09:26:00,147.922,147.922,147.86,147.86,94599999.0
2006-09-08 09:27:00,147.87,147.87,147.826,147.832,33600000.0
2006-09-08 09:28:00,147.823,147.885,147.816,147.885,59900000.0
2006-09-08 09:29:00,147.91,147.929,147.91,147.92,66400000.0
2006-09-08 09:30:00,147.927,147.938,147.927,147.932,60700002.0
2006-09-08 09:31:00,147.897,147.897,147.853,147.863,65300001.0
2006-09-08 09:32:00,147.868,147.88,147.862,147.873,59100000.0
2006-09-08 09:33:00,147.883,147.889,147.838,147.85,52700000.0
2006-09-08 09:34:00,147.827,147.827,147.738,147.738,71500000.0
2006-09-08 09:35:00,147.73,147.742,147.708,147.708,115899999.0
2006-09-08 09:36:00,147.721,147.743,147.696,147.743,95099999.0
2006-09-08 09:37:00,147.764,147.777,147.742,147.77,175699998.0
2006-09-08 09:38:00,147.767,147.776,147.759,147.759,68399999.0
2006-09-08 09:39:00,147.771,147.794,147.771,147.782,82199998.0
2006-09-08 09:40:00,147.785,147.789,147.769,147.775,86300000.0
2006-09-08 09:41:00,147.776,147.779,147.77,147.773,44000000.0
2006-09-08 09:42:00,147.775,147.779,147.769,147.774,129799999.0
2006-09-08 09:43:00,147.741,147.743,147.73,147.733,101500001.0
2006-09-08 09:44:00,147.74,147.783,147.74,147.774,58399999.0
2006-09-08 09:45:00,147.771,147.771,147.752,147.764,52100000.0
2006-09-08 09:46:00,147.757,147.779,147.757,147.77,79000001.0
2006-09-08 09:47:00,147.774,147.784,147.774,147.782,26400000.0
2006-09-08 09:48:00,147.784,147.806,147.78,147.78,65500000.0
2006-09-08 09:49:00,147.782,147.782,147.762,147.762,87800000.0
2006-09-08 09:50:00,147.761,147.789,147.751,147.751,60500000.0
2006-09-08 09:51:00,147.752,147.764,147.75,147.764,75099999.0
2006-09-08 09:52:00,147.761,147.785,147.758,147.778,113800002.0
2006-09-08 09:53:00,147.792,147.792,147.775,147.782,64400000.0
2006-09-08 09:54:00,147.788,147.836,147.788,147.836,51600000.0
2006-09-08 09:55:00,147.83,147.83,147.811,147.822,40900001.0
2006-09-08 09:56:00,147.823,147.854,147.823,147.854,163899997.0
2006-09-08 09:57:00,147.848,147.854,147.836,147.839,73299999.0
2006-09-08 09:58:00,147.87,147.945,147.87,147.945,30200000.0
2006-09-08 09:59:00,147.944,147.949,147.927,147.933,139500002.0
2006-09-08 10:00:00,147.922,147.922,147.905,147.905,82000000.0
2006-09-08 10:01:00,147.885,147.886,147.859,147.859,144399998.0
2006-09-08 10:02:00,147.839,147.839,147.818,147.833,40800001.0
2006-09-08 10:03:00,147.826,147.835,147.812,147.827,109500000.0
2006-09-08 10:04:00,147.838,147.841,147.822,147.822,29000000.0
2006-09-08 10:05:00,147.809,147.815,147.802,147.815,71200000.0
2006-09-08 10:06:00,147.814,147.815,147.805,147.81,69899999.0
2006-09-08 10:07:00,147.807,147.807,147.8,147.8,139100000.0
2006-09-08 10:08:00,147.805,147.805,147.788,147.794,81799998.0
2006-09-08 10:09:00,147.805,147.816,147.79,147.816,150900001.0
2006-09-08 10:10:00,147.818,147.818,147.794,147.795,58700001.0
2006-09-08 10:11:00,147.793,147.794,147.77,147.794,159599995.0
2006-09-08 10:12:00,147.793,147.817,147.793,147.817,150500001.0
2006-09-08 10:13:00,147.819,147.819,147.801,147.803,105000002.0
2006-09-08 10:14:00,147.793,147.823,147.793,147.816,57899999.0
2006-09-08 10:15:00,147.815,147.826,147.812,147.815,120499999.0
2006-09-08 10:16:00,147.814,147.827,147.814,147.82,133400000.0
2006-09-08 10:17:00,147.815,147.815,147.798,147.807,54000000.0
2006-09-08 10:18:00,147.808,147.819,147.807,147.817,87900000.0
2006-09-08 10:19:00,147.801,147.809,147.8,147.808,83700000.0
2006-09-08 10:20:00,147.796,147.811,147.787,147.811,159299999.0
2006-09-08 10:21:00,147.818,147.828,147.812,147.828,76300000.0
2006-09-08 10:22:00,147.828,147.834,147.82,147.833,129800000.0
2006-09-08 10:23:00,147.832,147.832,147.823,147.832,75099999.0
2006-09-08 10:24:00,147.837,147.846,147.832,147.84,104300000.0
2006-09-08 10:25:00,147.849,147.916,147.849,147.916,151399998.0
2006-09-08 10:26:00,147.922,147.923,147.857,147.857,200599995.0
2006-09-08 10:27:00,147.872,147.873,147.848,147.861,80100000.0
2006-09-08 10:28:00,147.846,147.857,147.842,147.854,74000000.0
2006-09-08 10:29:00,147.853,147.862,147.844,147.862,109400000.0
2006-09-08 10:30:00,147.866,147.872,147.844,147.872,72700000.0
2006-09-08 10:31:00,147.874,147.891,147.864,147.89,92299998.0
2006-09-08 10:32:00,147.892,147.906,147.863,147.874,100800000.0
2006-09-08 10:33:00,147.867,147.874,147.862,147.872,68200000.0
2006-09-08 10:34:00,147.867,147.883,147.86,147.86,56500000.0
2006-09-08 10:35:00,147.857,147.857,147.834,147.834,96100002.0
2006-09-08 10:36:00,147.834,147.842,147.826,147.826,127300003.0
2006-09-08 10:37:00,147.826,147.827,147.819,147.826,81700000.0
2006-09-08 10:38:00,147.832,147.853,147.832,147.853,63999998.0
2006-09-08 10:39:00,147.854,147.876,147.854,147.876,101000002.0
2006-09-08 10:40:00,147.877,147.877,147.863,147.868,77800000.0
2006-09-08 10:41:00,147.872,147.9,147.872,147.9,131099997.0
2006-09-08 10:42:00,147.884,147.884,147.863,147.863,86300001.0
2006-09-08 10:43:00,147.86,147.864,147.846,147.846,141499999.0
2006-09-08 10:44:00,147.854,147.875,147.854,147.867,126999998.0
2006-09-08 10:45:00,147.863,147.868,147.851,147.852,129999999.0
2006-09-08 10:46:00,147.849,147.858,147.843,147.858,130300000.0
2006-09-08 10:47:00,147.859,147.859,147.851,147.851,36699998.0
2006-09-08 10:48:00,147.853,147.883,147.853,147.88,96499999.0
2006-09-08 10:49:00,147.884,147.896,147.866,147.868,62600000.0
2006-09-08 10:50:00,147.862,147.878,147.862,147.878,144199997.0
2006-09-08 10:51:00,147.882,147.89,147.866,147.89,117900002.0
2006-09-08 10:52:00,147.886,147.893,147.86,147.86,141500002.0
2006-09-08 10:53:00,147.865,147.877,147.863,147.87,96699998.0
2006-09-08 10:54:00,147.869,147.872,147.855,147.872,84800000.0
2006-09-08 10:55:00,147.868,147.874,147.856,147.856,174499997.0
2006-09-08 10:56:00,147.86,147.865,147.852,147.86,90399999.0
2006-09-08 10:57:00,147.86,147.865,147.858,147.865,107399998.0
2006-09-08 10:58:00,147.865,147.871,147.851,147.859,101500001.0
2006-09-08 10:59:00,147.846,147.856,147.841,147.854,88000001.0
2006-09-08 11:00:00,147.869,147.875,147.866,147.872,82300000.0
2006-09-08 11:01:00,147.868,147.88,147.863,147.873,201000001.0
2006-09-08 11:02:00,147.872,147.877,147.872,147.877,20000000.0
2006-09-08 11:03:00,147.877,147.879,147.871,147.877,41600000.0
2006-09-08 11:04:00,147.892,147.892,147.872,147.875,64700000.0
2006-09-08 11:05:00,147.886,147.886,147.871,147.876,81499999.0
2006-09-08 11:06:00,147.88,147.892,147.876,147.892,82400000.0
2006-09-08 11:07:00,147.895,147.904,147.895,147.895,44000000.0
2006-09-08 11:08:00,147.897,147.915,147.897,147.905,82300003.0
2006-09-08 11:09:00,147.916,147.923,147.914,147.923,70799999.0
2006-09-08 11:10:00,147.926,147.934,147.922,147.923,50400000.0
2006-09-08 11:11:00,147.927,147.929,147.92,147.928,60399999.0
2006-09-08 11:12:00,147.941,147.968,147.94,147.944,152399997.0
2006-09-08 11:13:00,147.933,147.933,147.918,147.921,77600000.0
2006-09-08 11:14:00,147.911,147.935,147.911,147.935,134600000.0
2006-09-08 11:15:00,147.924,147.933,147.921,147.933,30500000.0
2006-09-08 11:16:00,147.927,147.928,147.916,147.928,46500000.0
2006-09-08 11:17:00,147.93,147.93,147.896,147.925,206499995.0
2006-09-08 11:18:00,147.941,147.941,147.921,147.921,51900002.0
2006-09-08 11:19:00,147.933,147.935,147.918,147.918,109499999.0
2006-09-08 11:20:00,147.913,147.933,147.913,147.931,86699999.0
2006-09-08 11:21:00,147.945,147.957,147.945,147.948,115100000.0
2006-09-08 11:22:00,147.95,147.955,147.95,147.952,53599999.0
2006-09-08 11:23:00,147.947,147.96,147.947,147.957,117999998.0
2006-09-08 11:24:00,147.957,147.957,147.934,147.943,45900000.0
2006-09-08 11:25:00,147.948,147.969,147.936,147.936,142800000.0
2006-09-08 11:26:00,147.935,147.955,147.935,147.955,56100000.0
2006-09-08 11:27:00,147.964,147.975,147.944,147.974,145600002.0
2006-09-08 11:28:00,147.982,147.984,147.951,147.951,87700000.0
2006-09-08 11:29:00,147.957,147.964,147.94,147.94,129000001.0
2006-09-08 11:30:00,147.955,147.994,147.955,147.987,91500000.0
2006-09-08 11:31:00,147.992,148.015,147.986,148.015,118499999.0
2006-09-08 11:32:00,148.022,148.027,148.004,148.004,80699999.0
2006-09-08 11:33:00,148.003,148.003,147.987,147.99,156099997.0
2006-09-08 11:34:00,148.001,148.043,148.001,148.043,72999999.0
2006-09-08 11:35:00,148.028,148.043,148.019,148.019,142999997.0
2006-09-08 11:36:00,148.031,148.031,148.011,148.019,50700001.0
2006-09-08 11:37:00,148.022,148.029,148.011,148.011,151799997.0
2006-09-08 11:38:00,148.008,148.008,147.994,148.002,77500000.0
2006-09-08 11:39:00,148.01,148.027,147.998,148.014,66700000.0
2006-09-08 11:40:00,147.999,148.002,147.991,148.001,80700000.0
2006-09-08 11:41:00,148.001,148.011,147.996,148.001,141399999.0
2006-09-08 11:42:00,148.004,148.017,147.999,147.999,65900000.0
2006-09-08 11:43:00,147.996,148.006,147.986,147.989,139700003.0
2006-09-08 11:44:00,147.988,147.988,147.969,147.977,49500000.0
2006-09-08 11:45:00,147.98,148.006,147.974,147.991,118300002.0
2006-09-08 11:46:00,147.984,147.991,147.984,147.991,98399999.0
2006-09-08 11:47:00,147.992,147.997,147.983,147.991,131899999.0
2006-09-08 11:48:00,147.998,148.007,147.991,148.002,113600001.0
2006-09-08 11:49:00,147.993,147.995,147.982,147.995,145399998.0
2006-09-08 11:50:00,147.976,147.985,147.965,147.97,89000000.0
2006-09-08 11:51:00,147.96,147.972,147.953,147.972,66199999.0
2006-09-08 11:52:00,147.962,147.975,147.962,147.97,52900000.0
2006-09-08 11:53:00,147.973,147.977,147.97,147.975,190500005.0
2006-09-08 11:54:00,147.978,147.981,147.973,147.98,115100000.0
2006-09-08 11:55:00,147.977,147.983,147.971,147.971,59100000.0
2006-09-08 11:56:00,147.98,147.987,147.98,147.986,98400000.0
2006-09-08 11:57:00,147.986,147.986,147.972,147.985,36699999.0
2006-09-08 11:58:00,147.977,147.985,147.977,147.981,112400002.0
2006-09-08 11:59:00,147.978,147.99,147.975,147.983,70800000.0
2006-09-08 12:00:00,147.977,147.979,147.97,147.977,137900000.0
2006-09-08 12:01:00,147.982,147.982,147.973,147.977,135900003.0
2006-09-08 12:02:00,147.985,148.022,147.985,148.022,64400000.0
2006-09-08 12:03:00,148.036,148.057,148.025,148.025,107600001.0
2006-09-08 12:04:00,148.022,148.069,148.016,148.069,83999999.0
2006-09-08 12:05:00,148.067,148.069,148.054,148.067,121500001.0
2006-09-08 12:06:00,148.064,148.064,148.034,148.035,89199998.0
2006-09-08 12:07:00,148.029,148.039,148.022,148.03,118400001.0
2006-09-08 12:08:00,148.023,148.058,148.023,148.046,36100000.0
2006-09-08 12:09:00,148.043,148.047,148.038,148.047,125100000.0
2006-09-08 12:10:00,148.053,148.053,148.041,148.041,121999999.0
2006-09-08 12:11:00,148.038,148.045,148.028,148.045,87999999.0
2006-09-08 12:12:00,148.046,148.055,148.043,148.055,21800000.0
2006-09-08 12:13:00,148.056,148.064,148.052,148.059,121300003.0
2006-09-08 12:14:00,148.055,148.063,148.043,148.058,181500003.0
2006-09-08 12:15:00,148.046,148.046,147.993,147.993,90900001.0
2006-09-08 12:16:00,148.003,148.003,147.989,147.998,111700003.0
2006-09-08 12:17:00,148.001,148.012,147.999,148.012,78699998.0
2006-09-08 12:18:00,148.005,148.005,147.975,147.982,61900000.0
2006-09-08 12:19:00,147.984,148.011,147.984,147.993,145799999.0
2006-09-08 12:20:00,148.001,148.007,148.001,148.007,8800000.0
2006-09-08 12:21:00,148.022,148.028,148.019,148.019,51000001.0
2006-09-08 12:22:00,148.016,148.045,148.016,148.024,88700000.0
2006-09-08 12:23:00,148.027,148.043,148.024,148.043,89499999.0
2006-09-08 12:24:00,148.057,148.073,148.057,148.072,65500002.0
2006-09-08 12:25:00,148.075,148.084,148.068,148.08,220700000.0
2006-09-08 12:26:00,148.074,148.086,148.074,148.086,44000000.0
2006-09-08 12:27:00,148.085,148.089,148.084,148.085,22200000.0
2006-09-08 12:28:00,148.077,148.083,148.073,148.081,76800002.0
2006-09-08 12:29:00,148.083,148.085,148.072,148.075,86300000.0
2006-09-08 12:30:00,148.086,148.149,148.086,148.14,100000000.0
2006-09-08 12:31:00,148.136,148.14,148.125,148.125,93700000.0
2006-09-08 12:32:00,148.127,148.127,148.075,148.075,62799999.0
2006-09-08 12:33:00,148.082,148.09,148.071,148.08,92400001.0
2006-09-08 12:34:00,148.08,148.08,148.071,148.08,201100001.0
2006-09-08 12:35:00,148.082,148.09,148.077,148.077,115600001.0
2006-09-08 12:36:00,148.087,148.095,148.081,148.09,190800004.0
2006-09-08 12:37:00,148.102,148.115,148.081,148.106,123900000.0
2006-09-08 12:38:00,148.109,148.121,148.109,148.115,112400001.0
2006-09-08 12:39:00,148.108,148.108,148.083,148.086,30900000.0
2006-09-08 12:40:00,148.095,148.1,148.083,148.085,88899999.0
2006-09-08 12:41:00,148.085,148.1,148.082,148.083,135400000.0
2006-09-08 12:42:00,148.072,148.079,148.059,148.07,89099999.0
2006-09-08 12:43:00,148.067,148.075,148.067,148.075,124899996.0
2006-09-08 12:44:00,148.051,148.051,148.01,148.013,80699999.0
2006-09-08 12:45:00,148.03,148.034,148.023,148.025,124600002.0
2006-09-08 12:46:00,148.026,148.028,148.015,148.022,174699998.0
2006-09-08 12:47:00,148.008,148.008,147.993,147.995,81699999.0
2006-09-08 12:48:00,148.007,148.023,148.0,148.023,107900000.0
2006-09-08 12:49:00,148.018,148.018,148.001,148.012,68199998.0
2006-09-08 12:50:00,148.022,148.023,148.005,148.005,83899999.0
2006-09-08 12:51:00,148.003,148.006,147.996,148.006,79900000.0
2006-09-08 12:52:00,148.015,148.047,148.012,148.042,65800000.0
2006-09-08 12:53:00,148.039,148.039,148.014,148.02,80100000.0
2006-09-08 12:54:00,148.008,148.022,148.004,148.019,78300000.0
2006-09-08 12:55:00,148.005,148.005,147.972,147.98,50400000.0
2006-09-08 12:56:00,147.976,147.978,147.954,147.954,93400000.0
2006-09-08 12:57:00,147.948,147.954,147.944,147.947,118799998.0
2006-09-08 12:58:00,147.937,147.937,147.925,147.933,147900003.0
2006-09-08 12:59:00,147.936,147.94,147.909,147.92,153600002.0
2006-09-08 13:00:00,147.938,147.942,147.933,147.938,91800001.0
2006-09-08 13:01:00,147.944,147.978,147.942,147.978,74099999.0
2006-09-08 13:02:00,147.976,147.976,147.958,147.959,64399999.0
2006-09-08 13:03:00,147.964,147.964,147.954,147.954,83399999.0
2006-09-08 13:04:00,147.947,147.955,147.942,147.955,107900001.0
2006-09-08 13:05:00,147.943,147.965,147.943,147.964,55200000.0
2006-09-08 13:06:00,147.962,147.962,147.95,147.95,82700003.0
2006-09-08 13:07:00,147.945,147.948,147.944,147.948,106199999.0
2006-09-08 13:08:00,147.946,147.946,147.923,147.923,20800000.0
2006-09-08 13:09:00,147.916,147.916,147.87,147.876,195599998.0
2006-09-08 13:10:00,147.863,147.882,147.863,147.877,71300000.0
2006-09-08 13:11:00,147.875,147.881,147.864,147.864,85499999.0
2006-09-08 13:12:00,147.858,147.868,147.858,147.868,48000000.0
2006-09-08 13:13:00,147.872,147.872,147.853,147.853,127200002.0
2006-09-08 13:14:00,147.847,147.847,147.832,147.845,41200000.0
2006-09-08 13:15:00,147.846,147.905,147.836,147.905,107199999.0
2006-09-08 13:16:00,147.925,147.942,147.915,147.939,76600000.0
2006-09-08 13:17:00,147.955,147.966,147.943,147.943,162900001.0
2006-09-08 13:18:00,147.948,147.967,147.94,147.966,122999998.0
2006-09-08 13:19:00,147.963,147.979,147.963,147.976,25800000.0
2006-09-08 13:20:00,147.98,147.98,147.957,147.957,22400000.0
2006-09-08 13:21:00,147.942,147.95,147.924,147.925,111100000.0
2006-09-08 13:22:00,147.933,147.935,147.923,147.925,73900000.0
2006-09-08 13:23:00,147.92,147.948,147.92,147.945,96400001.0
2006-09-08 13:24:00,147.948,147.952,147.935,147.952,147799998.0
2006-09-08 13:25:00,147.959,147.963,147.955,147.963,116099999.0
2006-09-08 13:26:00,147.955,147.959,147.947,147.959,108900002.0
2006-09-08 13:27:00,147.948,147.948,147.921,147.921,125100002.0
2006-09-08 13:28:00,147.91,147.935,147.91,147.935,152400000.0
2006-09-08 13:29:00,147.927,147.928,147.918,147.928,86800001.0
2006-09-08 13:30:00,147.927,147.927,147.904,147.904,115400000.0
2006-09-08 13:31:00,147.898,147.918,147.898,147.916,72800000.0
2006-09-08 13:32:00,147.899,147.928,147.899,147.921,60800000.0
2006-09-08 13:33:00,147.929,147.929,147.909,147.925,74900000.0
2006-09-08 13:34:00,147.918,147.918,147.905,147.916,78300000.0
2006-09-08 13:35:00,147.902,147.913,147.902,147.902,168999999.0
2006-09-08 13:36:00,147.897,147.913,147.897,147.913,73999999.0
2006-09-08 13:37:00,147.913,147.928,147.913,147.928,103200000.0
2006-09-08 13:38:00,147.927,147.933,147.919,147.93,102700000.0
2006-09-08 13:39:00,147.932,147.937,147.927,147.927,133100002.0
2006-09-08 13:40:00,147.92,147.93,147.917,147.917,39399999.0
2006-09-08 13:41:00,147.922,147.922,147.915,147.915,52700002.0
2006-09-08 13:42:00,147.903,147.908,147.897,147.902,131700002.0
2006-09-08 13:43:00,147.89,147.909,147.876,147.909,63100000.0
2006-09-08 13:44:00,147.915,147.929,147.91,147.91,166600000.0
2006-09-08 13:45:00,147.914,147.924,147.914,147.918,29600000.0
2006-09-08 13:46:00,147.918,147.918,147.901,147.906,67200000.0
2006-09-08 13:47:00,147.897,147.9,147.895,147.898,65500000.0
2006-09-08 13:48:00,147.902,147.91,147.902,147.91,5600000.0
2006-09-08 13:49:00,147.904,147.922,147.904,147.918,89900000.0
2006-09-08 13:50:00,147.902,147.918,147.902,147.908,71099999.0
2006-09-08 13:51:00,147.911,147.911,147.9,147.908,64299999.0
2006-09-08 13:52:00,147.913,147.917,147.913,147.917,61800001.0
2006-09-08 13:53:00,147.921,147.936,147.921,147.933,97200001.0
2006-09-08 13:54:00,147.929,147.929,147.92,147.926,74400000.0
2006-09-08 13:55:00,147.924,147.93,147.917,147.917,44800000.0
2006-09-08 13:56:00,147.921,147.939,147.913,147.913,85600001.0
2006-09-08 13:57:00,147.906,147.912,147.899,147.899,24500000.0
2006-09-08 13:58:00,147.904,147.914,147.899,147.899,39200000.0
2006-09-08 13:59:00,147.903,147.909,147.896,147.896,128700000.0
2006-09-08 14:00:00,147.895,147.895,147.854,147.872,169400000.0
2006-09-08 14:01:00,147.875,147.896,147.87,147.886,103000000.0
2006-09-08 14:02:00,147.875,147.889,147.875,147.877,75800000.0
2006-09-08 14:03:00,147.882,147.918,147.882,147.906,98600001.0
2006-09-08 14:04:00,147.901,147.903,147.89,147.903,88299999.0
2006-09-08 14:05:00,147.902,147.904,147.878,147.89,123899998.0
2006-09-08 14:06:00,147.897,147.906,147.89,147.903,94999998.0
2006-09-08 14:07:00,147.912,147.939,147.912,147.939,85799998.0
2006-09-08 14:08:00,147.938,147.96,147.934,147.955,159499999.0
2006-09-08 14:09:00,147.947,147.955,147.941,147.949,166099999.0
2006-09-08 14:10:00,147.955,147.966,147.947,147.95,88900000.0
2006-09-08 14:11:00,147.964,147.973,147.954,147.955,121099998.0
2006-09-08 14:12:00,147.961,147.961,147.947,147.947,150400001.0
2006-09-08 14:13:00,147.944,147.953,147.942,147.942,154800002.0
2006-09-08 14:14:00,147.92,147.92,147.915,147.915,30400000.0
2006-09-08 14:15:00,147.899,147.908,147.89,147.905,97299998.0
2006-09-08 14:16:00,147.886,147.886,147.836,147.846,160199999.0
2006-09-08 14:17:00,147.847,147.853,147.84,147.853,112200000.0
2006-09-08 14:18:00,147.848,147.857,147.835,147.835,97800001.0
2006-09-08 14:19:00,147.833,147.842,147.825,147.827,96500000.0
2006-09-08 14:20:00,147.824,147.86,147.818,147.86,70100001.0
2006-09-08 14:21:00,147.853,147.863,147.844,147.844,66500000.0
2006-09-08 14:22:00,147.864,147.87,147.844,147.862,141300003.0
2006-09-08 14:23:00,147.865,147.879,147.86,147.873,149299996.0
2006-09-08 14:24:00,147.885,147.887,147.867,147.873,65100000.0
2006-09-08 14:25:00,147.86,147.86,147.843,147.854,74099999.0
2006-09-08 14:26:00,147.836,147.842,147.823,147.842,123900001.0
2006-09-08 14:27:00,147.855,147.859,147.835,147.855,93299999.0
2006-09-08 14:28:00,147.85,147.864,147.85,147.86,79700000.0
2006-09-08 14:29:00,147.864,147.868,147.849,147.857,70800000.0
2006-09-08 14:30:00,147.857,147.877,147.857,147.877,32800000.0
2006-09-08 14:31:00,147.902,147.936,147.902,147.935,120700002.0
2006-09-08 14:32:00,147.93,147.93,147.87,147.87,130699999.0
2006-09-08 14:33:00,147.865,147.872,147.86,147.861,103999999.0
2006-09-08 14:34:00,147.867,147.888,147.867,147.873,65100000.0
2006-09-08 14:35:00,147.863,147.869,147.847,147.865,74499998.0
2006-09-08 14:36:00,147.864,147.864,147.78,147.78,83800001.0
2006-09-08 14:37:00,147.764,147.776,147.741,147.77,147900002.0
2006-09-08 14:38:00,147.779,147.803,147.778,147.799,170600002.0
2006-09-08 14:39:00,147.808,147.826,147.787,147.819,141599998.0
2006-09-08 14:40:00,147.86,147.908,147.86,147.895,71100001.0
2006-09-08 14:41:00,147.88,147.894,147.87,147.87,73000000.0
2006-09-08 14:42:00,147.849,147.871,147.845,147.853,149700001.0
2006-09-08 14:43:00,147.87,147.897,147.825,147.825,140499997.0
2006-09-08 14:44:00,147.828,147.849,147.814,147.848,146600000.0
2006-09-08 14:45:00,147.838,147.906,147.835,147.905,28800000.0
2006-09-08 14:46:00,147.9,147.908,147.889,147.889,178299999.0
2006-09-08 14:47:00,147.902,147.916,147.891,147.897,86300001.0
2006-09-08 14:48:00,147.895,147.904,147.884,147.897,91400001.0
2006-09-08 14:49:00,147.895,147.931,147.891,147.921,32000000.0
2006-09-08 14:50:00,147.926,147.943,147.926,147.94,86699998.0
2006-09-08 14:51:00,147.939,147.966,147.939,147.966,87000002.0
2006-09-08 14:52:00,147.961,147.978,147.956,147.978,90999999.0
2006-09-08 14:53:00,147.97,147.984,147.942,147.942,37100000.0
2006-09-08 14:54:00,147.932,147.943,147.932,147.943,46299999.0
2006-09-08 14:55:00,147.952,147.969,147.942,147.95,76800001.0
2006-09-08 14:56:00,147.955,147.955,147.933,147.933,118599999.0
2006-09-08 14:57:00,147.926,147.926,147.898,147.9,69600002.0
2006-09-08 14:58:00,147.905,147.917,147.904,147.908,117300000.0
2006-09-08 14:59:00,147.918,147.927,147.918,147.926,38900000.0
2006-09-08 15:00:00,147.941,147.941,147.904,147.904,140700000.0
2006-09-08 15:01:00,147.905,147.918,147.905,147.913,48700000.0
2006-09-08 15:02:00,147.911,147.94,147.897,147.897,101300001.0
2006-09-08 15:03:00,147.905,147.926,147.905,147.926,82000000.0
2006-09-08 15:04:00,147.928,147.934,147.921,147.933,99900001.0
2006-09-08 15:05:00,147.939,147.974,147.939,147.939,71199999.0
2006-09-08 15:06:00,147.938,147.98,147.934,147.98,85500002.0
2006-09-08 15:07:00,147.983,147.986,147.973,147.982,100300003.0
2006-09-08 15:08:00,147.995,148.005,147.995,148.005,112199997.0
2006-09-08 15:09:00,148.001,148.028,148.001,148.025,53699999.0
2006-09-08 15:10:00,148.01,148.01,147.992,147.998,108000003.0
2006-09-08 15:11:00,147.999,148.015,147.998,148.003,61300000.0
2006-09-08 15:12:00,148.007,148.012,147.988,147.992,143700000.0
2006-09-08 15:13:00,147.982,147.998,147.968,147.968,56000000.0
2006-09-08 15:14:00,147.972,147.996,147.972,147.98,105700000.0
2006-09-08 15:15:00,147.973,148.003,147.973,148.003,73499999.0
2006-09-08 15:16:00,148.002,148.006,147.995,148.002,94200002.0
2006-09-08 15:17:00,148.004,148.007,147.996,147.996,79700000.0
2006-09-08 15:18:00,148.002,148.035,148.002,148.029,107899998.0
2006-09-08 15:19:00,148.021,148.021,148.005,148.01,43900000.0
2006-09-08 15:20:00,148.002,148.009,147.996,148.007,52200000.0
2006-09-08 15:21:00,147.984,147.984,147.947,147.947,36900000.0
2006-09-08 15:22:00,147.941,147.951,147.941,147.951,11500000.0
2006-09-08 15:23:00,147.943,147.954,147.935,147.945,69400001.0
2006-09-08 15:24:00,147.95,147.955,147.937,147.947,66099998.0
2006-09-08 15:25:00,147.94,147.951,147.936,147.936,21600000.0
2006-09-08 15:26:00,147.942,147.959,147.94,147.946,85700000.0
2006-09-08 15:27:00,147.947,147.955,147.939,147.945,44000000.0
2006-09-08 15:28:00,147.955,147.96,147.941,147.96,127799999.0
2006-09-08 15:29:00,147.958,147.958,147.921,147.933,122500001.0
2006-09-08 15:30:00,147.925,147.935,147.915,147.935,26499999.0
2006-09-08 15:31:00,147.943,147.943,147.928,147.928,60799999.0
2006-09-08 15:32:00,147.92,147.936,147.909,147.909,140599998.0
2006-09-08 15:33:00,147.923,147.926,147.907,147.909,83800000.0
2006-09-08 15:34:00,147.917,147.937,147.917,147.936,164799997.0
2006-09-08 15:35:00,147.928,147.928,147.901,147.903,69500002.0
2006-09-08 15:36:00,147.927,147.929,147.898,147.898,95500001.0
2006-09-08 15:37:00,147.905,147.909,147.879,147.879,97899998.0
2006-09-08 15:38:00,147.857,147.864,147.822,147.838,87100000.0
2006-09-08 15:39:00,147.851,147.87,147.851,147.862,37100001.0
2006-09-08 15:40:00,147.862,147.862,147.85,147.859,135799999.0
2006-09-08 15:41:00,147.853,147.864,147.85,147.864,93499999.0
2006-09-08 15:42:00,147.857,147.905,147.854,147.901,61699998.0
2006-09-08 15:43:00,147.891,147.91,147.889,147.91,26600000.0
2006-09-08 15:44:00,147.912,147.921,147.882,147.882,43500000.0
2006-09-08 15:45:00,147.868,147.882,147.868,147.882,31199999.0
2006-09-08 15:46:00,147.868,147.893,147.868,147.879,80599998.0
2006-09-08 15:47:00,147.89,147.89,147.873,147.879,69900001.0
2006-09-08 15:48:00,147.879,147.89,147.874,147.88,135199998.0
2006-09-08 15:49:00,147.887,147.899,147.881,147.895,87999999.0
2006-09-08 15:50:00,147.885,147.896,147.87,147.895,131800002.0
2006-09-08 15:51:00,147.89,147.89,147.872,147.884,105500003.0
2006-09-08 15:52:00,147.895,147.9,147.882,147.882,67700000.0
2006-09-08 15:53:00,147.896,147.901,147.889,147.896,111400001.0
2006-09-08 15:54:00,147.891,147.898,147.882,147.889,62400000.0
2006-09-08 15:55:00,147.885,147.897,147.876,147.883,118800001.0
2006-09-08 15:56:00,147.886,147.892,147.872,147.872,70400000.0
2006-09-08 15:57:00,147.873,147.873,147.858,147.862,172900003.0
2006-09-08 15:58:00,147.864,147.872,147.854,147.865,44300000.0
2006-09-08 15:59:00,147.861,147.897,147.861,147.885,65499998.0
2006-09-08 16:00:00,147.884,147.89,147.869,147.869,109999999.0
2006-09-08 16:01:00,147.895,147.902,147.877,147.891,151400001.0
2006-09-08 16:02:00,147.888,147.888,147.836,147.836,103099998.0
2006-09-08 16:03:00,147.86,147.862,147.856,147.862,54800000.0
2006-09-08 16:04:00,147.862,147.865,147.853,147.854,36400000.0
2006-09-08 16:05:00,147.842,147.842,147.828,147.839,106100003.0
2006-09-08 16:06:00,147.844,147.849,147.838,147.841,71500000.0
2006-09-08 16:07:00,147.865,147.887,147.865,147.879,122200003.0
2006-09-08 16:08:00,147.878,147.891,147.859,147.891,133900000.0
2006-09-08 16:09:00,147.875,147.908,147.875,147.908,100299999.0
2006-09-08 16:10:00,147.901,147.901,147.872,147.888,149400000.0
2006-09-08 16:11:00,147.884,147.894,147.881,147.894,91199997.0
2006-09-08 16:12:00,147.888,147.893,147.883,147.883,44799999.0
2006-09-08 16:13:00,147.89,147.895,147.883,147.886,59500000.0
2006-09-08 16:14:00,147.91,147.912,147.897,147.897,81600001.0
2006-09-08 16:15:00,147.874,147.888,147.86,147.882,100300001.0
2006-09-08 16:16:00,147.878,147.883,147.871,147.878,79700002.0
2006-09-08 16:17:00,147.889,147.892,147.802,147.802,144099999.0
2006-09-08 16:18:00,147.807,147.807,147.739,147.747,66900000.0
2006-09-08 16:19:00,147.735,147.753,147.729,147.74,107700001.0
2006-09-08 16:20:00,147.735,147.805,147.725,147.805,164299999.0
2006-09-08 16:21:00,147.832,147.856,147.832,147.832,59600001.0
2006-09-08 16:22:00,147.812,147.836,147.812,147.83,144200001.0
2006-09-08 16:23:00,147.815,147.815,147.766,147.774,46800000.0
2006-09-08 16:24:00,147.775,147.775,147.761,147.763,124499998.0
2006-09-08 16:25:00,147.773,147.788,147.76,147.765,83999998.0
2006-09-08 16:26:00,147.763,147.797,147.759,147.759,138699998.0
2006-09-08 16:27:00,147.786,147.813,147.778,147.813,108300000.0
2006-09-08 16:28:00,147.825,147.829,147.813,147.824,40300000.0
2006-09-08 16:29:00,147.824,147.843,147.824,147.83,174999999.0
2006-09-08 16:30:00,147.82,147.836,147.81,147.829,103099999.0
2006-09-08 16:31:00,147.818,147.845,147.818,147.83,143499996.0
2006-09-08 16:32:00,147.829,147.835,147.82,147.825,135999999.0
2006-09-08 16:33:00,147.837,147.842,147.797,147.797,47600000.0
2006-09-08 16:34:00,147.788,147.807,147.788,147.803,240300004.0
2006-09-08 16:35:00,147.799,147.803,147.797,147.803,41500000.0
2006-09-08 16:36:00,147.798,147.818,147.798,147.81,151799998.0
2006-09-08 16:37:00,147.81,147.816,147.8,147.806,63300001.0
2006-09-08 16:38:00,147.815,147.825,147.815,147.825,64800000.0
2006-09-08 16:39:00,147.83,147.852,147.83,147.849,127800000.0
2006-09-08 16:40:00,147.838,147.848,147.832,147.842,64200001.0
2006-09-08 16:41:00,147.845,147.848,147.824,147.827,80500000.0
2006-09-08 16:42:00,147.843,147.867,147.843,147.863,51900000.0
2006-09-08 16:43:00,147.873,147.873,147.835,147.835,118799999.0
2006-09-08 16:44:00,147.833,147.851,147.833,147.847,158699999.0
2006-09-08 16:45:00,147.858,147.858,147.853,147.853,87400000.0
2006-09-08 16:46:00,147.854,147.861,147.845,147.852,92600000.0
2006-09-08 16:47:00,147.863,147.871,147.851,147.86,127100001.0
2006-09-08 16:48:00,147.857,147.867,147.846,147.863,100999999.0
2006-09-08 16:49:00,147.865,147.879,147.865,147.871,54700000.0
2006-09-08 16:50:00,147.87,147.87,147.841,147.85,81699998.0
2006-09-08 16:51:00,147.853,147.877,147.853,147.877,139699998.0
2006-09-08 16:52:00,147.884,147.89,147.873,147.873,71800001.0
2006-09-08 16:53:00,147.884,147.903,147.882,147.903,73300000.0
2006-09-08 16:54:00,147.912,147.912,147.882,147.882,62399999.0
2006-09-08 16:55:00,147.878,147.884,147.875,147.877,207699999.0
2006-09-08 16:56:00,147.876,147.911,147.873,147.911,79999999.0
2006-09-08 16:57:00,147.923,147.928,147.869,147.869,74200001.0
2006-09-08 16:58:00,147.858,147.858,147.815,147.831,151499999.0
2006-09-08 16:59:00,147.85,147.88,147.85,147.876,46900000.0
2006-09-08 17:00:00,147.877,147.89,147.861,147.89,158500002.0
2006-09-08 17:01:00,147.894,147.903,147.894,147.901,60000001.0
2006-09-08 17:02:00,147.913,147.956,147.913,147.956,58299999.0
2006-09-08 17:03:00,147.927,147.939,147.926,147.928,77099999.0
2006-09-08 17:04:00,147.924,147.944,147.922,147.937,87900001.0
2006-09-08 17:05:00,147.928,147.928,147.918,147.922,145100002.0
2006-09-08 17:06:00,147.952,148.01,147.952,148.01,61300000.0
2006-09-08 17:07:00,148.014,148.029,148.005,148.005,156899996.0
2006-09-08 17:08:00,147.994,147.994,147.986,147.989,23500000.0
2006-09-08 17:09:00,147.974,147.982,147.966,147.978,70300000.0
2006-09-08 17:10:00,147.979,147.988,147.976,147.976,83600001.0
2006-09-08 17:11:00,147.987,147.995,147.987,147.988,90800000.0
2006-09-08 17:12:00,147.986,147.991,147.975,147.984,109200001.0
2006-09-08 17:13:00,147.982,147.987,147.966,147.967,111500000.0
2006-09-08 17:14:00,147.959,147.968,147.955,147.968,53600000.0
2006-09-08 17:15:00,147.958,147.967,147.95,147.959,93800000.0
2006-09-08 17:16:00,147.957,147.974,147.951,147.974,83699998.0
2006-09-08 17:17:00,147.977,147.977,147.963,147.97,24000000.0
2006-09-08 17:18:00,147.96,147.96,147.95,147.952,93299999.0
2006-09-08 17:19:00,147.952,147.958,147.946,147.958,100500000.0
2006-09-08 17:20:00,147.955,147.955,147.932,147.932,42800000.0
2006-09-08 17:21:00,147.942,147.944,147.934,147.939,30000000.0
2006-09-08 17:22:00,147.937,147.948,147.933,147.942,73200001.0
2006-09-08 17:23:00,147.942,147.957,147.942,147.95,131599998.0
2006-09-08 17:24:00,147.949,147.962,147.946,147.947,81600000.0
2006-09-08 17:25:00,147.957,147.958,147.948,147.95,84700000.0
2006-09-08 17:26:00,147.927,147.927,147.911,147.916,73100000.0
2006-09-08 17:27:00,147.922,147.949,147.922,147.945,73499997.0
2006-09-08 17:28:00,147.936,147.937,147.925,147.925,22800000.0
2006-09-08 17:29:00,147.916,147.925,147.906,147.925,65999999.0
2006-09-08 17:30:00,147.927,147.932,147.918,147.918,77600000.0
2006-09-08 17:31:00,147.916,147.922,147.909,147.922,153399997.0
2006-09-08 17:32:00,147.932,147.934,147.932,147.934,13600000.0
2006-09-08 17:33:00,147.924,147.947,147.924,147.947,106900002.0
2006-09-08 17:34:00,147.954,147.965,147.946,147.965,51600000.0
2006-09-08 17:35:00,147.979,147.98,147.956,147.969,61500000.0
2006-09-08 17:36:00,147.974,147.98,147.965,147.98,63200000.0
2006-09-08 17:37:00,147.993,147.993,147.983,147.992,53500001.0
2006-09-08 17:38:00,147.995,148.005,147.994,148.001,55999999.0
2006-09-08 17:39:00,147.99,148.015,147.99,148.008,131200000.0
2006-09-08 17:40:00,148.007,148.021,148.007,148.019,48800000.0
2006-09-08 17:41:00,148.018,148.018,148.007,148.013,128599999.0
2006-09-08 17:42:00,148.023,148.023,148.007,148.016,83399999.0
2006-09-08 17:43:00,148.025,148.045,148.024,148.045,85500000.0
2006-09-08 17:44:00,148.059,148.06,148.042,148.054,150100001.0
2006-09-08 17:45:00,148.06,148.06,148.043,148.056,63600000.0
2006-09-08 17:46:00,148.067,148.067,148.057,148.067,91299999.0
2006-09-08 17:47:00,148.059,148.079,148.043,148.043,100099999.0
2006-09-08 17:48:00,148.045,148.062,148.042,148.062,214699998.0
2006-09-08 17:49:00,148.057,148.07,148.057,148.067,14200000.0
2006-09-08 17:50:00,148.072,148.073,148.065,148.065,52200000.0
2006-09-08 17:51:00,148.06,148.063,148.043,148.063,164800003.0
2006-09-08 17:52:00,148.049,148.071,148.035,148.071,68000000.0
2006-09-08 17:53:00,148.054,148.055,148.047,148.055,29300000.0
2006-09-08 17:54:00,148.061,148.11,148.061,148.11,98900000.0
2006-09-08 17:55:00,148.106,148.106,148.081,148.097,76699999.0
2006-09-08 17:56:00,148.103,148.103,148.086,148.098,108800000.0
2006-09-08 17:57:00,148.104,148.108,148.089,148.103,123500001.0
2006-09-08 17:58:00,148.11,148.135,148.11,148.135,34400000.0
2006-09-08 17:59:00,148.12,148.121,148.11,148.118,68200000.0
2006-09-08 18:00:00,148.122,148.128,148.104,148.107,50600000.0
2006-09-08 18:01:00,148.105,148.12,148.104,148.11,1524300007.0
2006-09-08 18:02:00,148.112,148.112,148.092,148.108,2091800004.0
2006-09-08 18:03:00,148.109,148.118,148.095,148.107,2081199998.0
2006-09-08 18:04:00,148.107,148.13,148.107,148.111,1460899996.0
2006-09-08 18:05:00,148.112,148.129,148.105,148.125,1607899997.0
2006-09-08 18:06:00,148.123,148.13,148.111,148.125,1074499992.0
2006-09-08 18:07:00,148.126,148.147,148.108,148.142,1987999999.0
2006-09-08 18:08:00,148.149,148.178,148.143,148.163,1574699996.0
2006-09-08 18:09:00,148.161,148.166,148.147,148.155,1395700003.0
2006-09-08 18:10:00,148.163,148.186,148.163,148.18,1129200005.0
2006-09-08 18:11:00,148.187,148.203,148.171,148.185,639700001.0
2006-09-08 18:12:00,148.174,148.183,148.167,148.17,830600000.0
2006-09-08 18:13:00,148.177,148.193,148.169,148.184,1162400001.0
2006-09-08 18:14:00,148.18,148.193,148.169,148.193,1702000005.0
2006-09-08 18:15:00,148.192,148.192,148.167,148.178,1860500000.0
2006-09-08 18:16:00,148.185,148.191,148.17,148.176,1544800001.0
2006-09-08 18:17:00,148.18,148.185,148.172,148.185,696600002.0
2006-09-08 18:18:00,148.185,148.185,148.18,148.185,627599997.0
2006-09-08 18:19:00,148.186,148.195,148.177,148.177,768100004.0
2006-09-08 18:20:00,148.179,148.195,148.176,148.183,1492499996.0
2006-09-08 18:21:00,148.186,148.203,148.182,148.191,1286199996.0
2006-09-08 18:22:00,148.193,148.22,148.193,148.22,925399998.0
2006-09-08 18:23:00,148.224,148.25,148.224,148.25,1334599994.0
2006-09-08 18:24:00,148.247,148.25,148.228,148.229,1178999997.0
2006-09-08 18:25:00,148.242,148.256,148.233,148.243,1037999998.0
2006-09-08 18:26:00,148.247,148.257,148.237,148.248,1028200004.0
2006-09-08 18:27:00,148.247,148.255,148.223,148.223,542199997.0
2006-09-08 18:28:00,148.231,148.243,148.228,148.23,772199998.0
2006-09-08 18:29:00,148.231,148.242,148.227,148.242,862599999.0
2006-09-08 18:30:00,148.239,148.242,148.223,148.225,474699997.0
2006-09-08 18:31:00,148.234,148.262,148.234,148.257,888099998.0
2006-09-08 18:32:00,148.249,148.283,148.238,148.267,1341599997.0
2006-09-08 18:33:00,148.272,148.287,148.263,148.275,1383999996.0
2006-09-08 18:34:00,148.264,148.272,148.247,148.248,1273300000.0
2006-09-08 18:35:00,148.253,148.259,148.237,148.248,997199995.0
2006-09-08 18:36:00,148.249,148.255,148.231,148.252,819299996.0
2006-09-08 18:37:00,148.258,148.274,148.256,148.272,707599998.0
2006-09-08 18:38:00,148.266,148.281,148.259,148.266,478600000.0
2006-09-08 18:39:00,148.259,148.313,148.259,148.3,402799998.0
2006-09-08 18:40:00,148.292,148.309,148.288,148.297,972899998.0
2006-09-08 18:41:00,148.297,148.297,148.266,148.278,434400002.0
2006-09-08 18:42:00,148.272,148.279,148.258,148.278,664199999.0
2006-09-08 18:43:00,148.261,148.277,148.261,148.264,311699993.0
2006-09-08 18:44:00,148.263,148.281,148.263,148.267,443300004.0
2006-09-08 18:45:00,148.258,148.261,148.249,148.252,354300001.0
2006-09-08 18:46:00,148.252,148.267,148.252,148.265,478899999.0
2006-09-08 18:47:00,148.253,148.253,148.227,148.23,163400000.0
2006-09-08 18:48:00,148.227,148.227,148.205,148.205,531799994.0
2006-09-08 18:49:00,148.207,148.229,148.207,148.218,630099999.0
2006-09-08 18:50:00,148.22,148.248,148.207,148.235,559700000.0
2006-09-08 18:51:00,148.228,148.232,148.217,148.223,557900001.0
2006-09-08 18:52:00,148.222,148.232,148.18,148.18,921299990.0
2006-09-08 18:53:00,148.18,148.209,148.18,148.196,954600001.0
2006-09-08 18:54:00,148.195,148.2,148.178,148.185,827100002.0
2006-09-08 18:55:00,148.173,148.188,148.168,148.168,863799999.0
2006-09-08 18:56:00,148.163,148.173,148.156,148.164,315199998.0
2006-09-08 18:57:00,148.17,148.174,148.157,148.168,588099999.0
2006-09-08 18:58:00,148.167,148.173,148.149,148.15,808699996.0
2006-09-08 18:59:00,148.152,148.159,148.139,148.15,896899995.0
2006-09-08 19:00:00,148.149,148.174,148.149,148.168,263999999.0
2006-09-08 19:01:00,148.17,148.176,148.163,148.163,249499997.0
2006-09-08 19:02:00,148.159,148.175,148.159,148.16,285499998.0
2006-09-08 19:03:00,148.154,148.174,148.154,148.166,735299993.0
2006-09-08 19:04:00,148.16,148.186,148.16,148.186,410400001.0
2006-09-08 19:05:00,148.188,148.188,148.161,148.161,592399997.0
2006-09-08 19:06:00,148.167,148.183,148.164,148.173,883000004.0
2006-09-08 19:07:00,148.172,148.181,148.167,148.167,918300005.0
2006-09-08 19:08:00,148.172,148.184,148.163,148.181,726199991.0
2006-09-08 19:09:00,148.184,148.193,148.166,148.185,704299993.0
2006-09-08 19:10:00,148.19,148.19,148.157,148.176,205500004.0
2006-09-08 19:11:00,148.18,148.19,148.175,148.175,499699997.0
2006-09-08 19:12:00,148.176,148.182,148.163,148.178,395099996.0
2006-09-08 19:13:00,148.175,148.175,148.17,148.175,64100000.0
2006-09-08 19:14:00,148.167,148.171,148.161,148.165,163800000.0
2006-09-08 19:15:00,148.158,148.168,148.148,148.164,830599993.0
2006-09-08 19:16:00,148.16,148.162,148.144,148.162,358699998.0
2006-09-08 19:17:00,148.16,148.165,148.157,148.157,422499999.0
2006-09-08 19:18:00,148.16,148.164,148.15,148.151,258800002.0
2006-09-08 19:19:00,148.152,148.164,148.149,148.15,607399998.0
2006-09-08 19:20:00,148.152,148.152,148.134,148.14,272000001.0
2006-09-08 19:21:00,148.141,148.152,148.135,148.148,507299999.0
2006-09-08 19:22:00,148.148,148.148,148.139,148.143,160399998.0
2006-09-08 19:23:00,148.154,148.162,148.142,148.152,1204300004.0
2006-09-08 19:24:00,148.156,148.202,148.156,148.188,411700001.0
2006-09-08 19:25:00,148.188,148.198,148.183,148.198,521700005.0
2006-09-08 19:26:00,148.191,148.21,148.185,148.185,1125300000.0
2006-09-08 19:27:00,148.202,148.203,148.182,148.183,683600003.0
2006-09-08 19:28:00,148.183,148.201,148.183,148.19,460800004.0
2006-09-08 19:29:00,148.178,148.185,148.169,148.185,326199996.0
2006-09-08 19:30:00,148.189,148.193,148.176,148.18,612999995.0
2006-09-08 19:31:00,148.178,148.185,148.17,148.175,571800002.0
2006-09-08 19:32:00,148.169,148.189,148.161,148.161,846099993.0
2006-09-08 19:33:00,148.177,148.185,148.168,148.176,508500000.0
2006-09-08 19:34:00,148.178,148.181,148.164,148.177,1034900002.0
2006-09-08 19:35:00,148.167,148.176,148.162,148.17,516100001.0
2006-09-08 19:36:00,148.171,148.173,148.16,148.162,453399997.0
2006-09-08 19:37:00,148.157,148.171,148.155,148.155,82799999.0
2006-09-08 19:38:00,148.162,148.17,148.159,148.162,592099997.0
2006-09-08 19:39:00,148.167,148.177,148.158,148.158,758900000.0
2006-09-08 19:40:00,148.169,148.169,148.154,148.162,491699996.0
2006-09-08 19:41:00,148.158,148.173,148.157,148.157,769599998.0
2006-09-08 19:42:00,148.163,148.169,148.148,148.15,601099995.0
2006-09-08 19:43:00,148.153,148.16,148.151,148.153,141500001.0
2006-09-08 19:44:00,148.156,148.188,148.156,148.164,409999996.0
2006-09-08 19:45:00,148.16,148.165,148.155,148.16,154200001.0
2006-09-08 19:46:00,148.162,148.17,148.158,148.161,291999999.0
2006-09-08 19:47:00,148.159,148.166,148.151,148.159,106499999.0
2006-09-08 19:48:00,148.161,148.187,148.161,148.178,742899995.0
2006-09-08 19:49:00,148.186,148.188,148.173,148.188,315799997.0
2006-09-08 19:50:00,148.185,148.185,148.15,148.155,416400000.0
2006-09-08 19:51:00,148.15,148.164,148.14,148.15,256999995.0
2006-09-08 19:52:00,148.154,148.16,148.144,148.145,525499999.0
2006-09-08 19:53:00,148.151,148.157,148.143,148.151,458100005.0
2006-09-08 19:54:00,148.148,148.162,148.147,148.162,226800000.0
2006-09-08 19:55:00,148.163,148.163,148.15,148.15,216899998.0
2006-09-08 19:56:00,148.151,148.155,148.14,148.15,372700003.0
2006-09-08 19:57:00,148.138,148.151,148.124,148.127,541999999.0
2006-09-08 19:58:00,148.125,148.125,148.102,148.102,531600000.0
2006-09-08 19:59:00,148.104,148.123,148.1,148.1,487899998.0
2006-09-08 20:00:00,148.111,148.144,148.111,148.144,128000000.0
2006-09-08 20:01:00,148.148,148.155,148.138,148.149,492799998.0
2006-09-08 20:02:00,148.147,148.148,148.13,148.141,280600004.0
2006-09-08 20:03:00,148.141,148.141,148.127,148.127,213899999.0
2006-09-08 20:04:00,148.128,148.135,148.122,148.135,494999997.0
2006-09-08 20:05:00,148.14,148.147,148.131,148.135,533100000.0
2006-09-08 20:06:00,148.138,148.146,148.132,148.14,754400001.0
2006-09-08 20:07:00,148.125,148.134,148.122,148.13,308200002.0
2006-09-08 20:08:00,148.133,148.144,148.132,148.138,585099999.0
2006-09-08 20:09:00,148.143,148.151,148.136,148.138,567400000.0
2006-09-08 20:10:00,148.141,148.147,148.133,148.133,268999998.0
2006-09-08 20:11:00,148.138,148.153,148.136,148.147,753799998.0
2006-09-08 20:12:00,148.133,148.144,148.129,148.135,927400002.0
2006-09-08 20:13:00,148.135,148.143,148.13,148.143,402599996.0
2006-09-08 20:14:00,148.138,148.142,148.125,148.138,394200002.0
2006-09-08 20:15:00,148.137,148.142,148.119,148.134,758000001.0
2006-09-08 20:16:00,148.13,148.148,148.121,148.124,427999999.0
2006-09-08 20:17:00,148.132,148.134,148.073,148.107,323500002.0
2006-09-08 20:18:00,148.125,148.13,148.125,148.13,101100000.0
2006-09-08 20:19:00,148.134,148.142,148.132,148.134,557900004.0
2006-09-08 20:20:00,148.137,148.147,148.137,148.147,210700001.0
2006-09-08 20:21:00,148.15,148.158,148.141,148.157,374699999.0
2006-09-08 20:22:00,148.152,148.165,148.15,148.158,421100004.0
2006-09-08 20:23:00,148.159,148.163,148.14,148.145,618400003.0
2006-09-08 20:24:00,148.147,148.149,148.14,148.149,218000001.0
2006-09-08 20:25:00,148.15,148.157,148.145,148.15,421700003.0
2006-09-08 20:26:00,148.148,148.15,148.138,148.148,509000002.0
2006-09-08 20:27:00,148.148,148.157,148.14,148.157,660599991.0
2006-09-08 20:28:00,148.148,148.158,148.144,148.156,1024500006.0
2006-09-08 20:29:00,148.156,148.163,148.143,148.155,1075300002.0
2006-09-08 20:30:00,148.155,148.168,148.14,148.159,1750699998.0
2006-09-08 20:31:00,148.158,148.162,148.145,148.153,1174799999.0
2006-09-08 20:32:00,148.148,148.152,148.132,148.137,1108899998.0
2006-09-08 20:33:00,148.138,148.145,148.132,148.145,608500001.0
2006-09-08 20:34:00,148.142,148.152,148.136,148.136,443400002.0
2006-09-08 20:35:00,148.132,148.132,148.107,148.118,299400001.0
2006-09-08 20:36:00,148.116,148.116,148.1,148.101,630600000.0
2006-09-08 20:37:00,148.101,148.115,148.099,148.102,616100003.0
2006-09-08 20:38:00,148.11,148.127,148.107,148.12,744900004.0
2006-09-08 20:39:00,148.129,148.145,148.124,148.139,816299992.0
2006-09-08 20:40:00,148.144,148.16,148.14,148.143,1052500004.0
2006-09-08 20:41:00,148.14,148.152,148.137,148.141,501399993.0
2006-09-08 20:42:00,148.145,148.145,148.131,148.133,325799999.0
2006-09-08 20:43:00,148.13,148.149,148.13,148.14,606299998.0
2006-09-08 20:44:00,148.138,148.148,148.13,148.148,756400000.0
2006-09-08 20:45:00,148.15,148.15,148.111,148.114,620299998.0
2006-09-08 20:46:00,148.116,148.116,148.094,148.096,807400000.0
2006-09-08 20:47:00,148.097,148.114,148.097,148.105,828000000.0
2006-09-08 20:48:00,148.105,148.116,148.105,148.105,546199999.0
2006-09-08 20:49:00,148.103,148.119,148.102,148.115,286700000.0
2006-09-08 20:50:00,148.108,148.117,148.096,148.096,1279399994.0
2006-09-08 20:51:00,148.095,148.101,148.084,148.084,489500000.0
2006-09-08 20:52:00,148.082,148.097,148.082,148.097,269499999.0
2006-09-08 20:53:00,148.099,148.104,148.087,148.093,763799998.0
2006-09-08 20:54:00,148.086,148.101,148.086,148.101,342800000.0
2006-09-08 20:55:00,148.101,148.121,148.095,148.118,906599997.0
2006-09-08 20:56:00,148.113,148.122,148.09,148.09,854799999.0
2006-09-08 20:57:00,148.08,148.09,148.08,148.084,594999999.0
2006-09-08 20:58:00,148.092,148.114,148.092,148.103,995700004.0
2006-09-08 20:59:00,148.104,148.117,148.099,148.1,1257600003.0
2006-09-08 21:00:00,148.095,148.111,148.086,148.087,1141999995.0
2006-09-08 21:01:00,148.097,148.105,148.083,148.088,907199997.0
2006-09-08 21:02:00,148.086,148.107,148.086,148.1,567000008.0
2006-09-08 21:03:00,148.119,148.135,148.115,148.131,756600004.0
2006-09-08 21:04:00,148.138,148.153,148.136,148.141,597699997.0
2006-09-08 21:05:00,148.136,148.136,148.104,148.116,611800003.0
2006-09-08 21:06:00,148.117,148.123,148.105,148.115,543100000.0
2006-09-08 21:07:00,148.112,148.127,148.11,148.127,472600000.0
2006-09-08 21:08:00,148.136,148.136,148.124,148.132,375700000.0
2006-09-08 21:09:00,148.142,148.142,148.121,148.121,100300000.0
2006-09-08 21:10:00,148.121,148.13,148.109,148.128,378299998.0
2006-09-08 21:11:00,148.121,148.123,148.113,148.115,275599994.0
2006-09-08 21:12:00,148.109,148.11,148.098,148.1,615599996.0
2006-09-08 21:13:00,148.101,148.12,148.099,148.114,600199997.0
2006-09-08 21:14:00,148.107,148.127,148.106,148.127,590499996.0
2006-09-08 21:15:00,148.133,148.149,148.132,148.135,683499999.0
2006-09-08 21:16:00,148.135,148.145,148.13,148.14,689999997.0
2006-09-08 21:17:00,148.142,148.153,148.137,148.148,590399997.0
2006-09-08 21:18:00,148.147,148.148,148.138,148.14,338399999.0
2006-09-08 21:19:00,148.146,148.166,148.143,148.143,610199998.0
2006-09-08 21:20:00,148.138,148.152,148.132,148.137,1174999993.0
2006-09-08 21:21:00,148.137,148.146,148.129,148.132,613300000.0
2006-09-08 21:22:00,148.131,148.151,148.129,148.14,1085199997.0
2006-09-08 21:23:00,148.142,148.15,148.141,148.148,614000005.0
2006-09-08 21:24:00,148.145,148.155,148.136,148.141,545599998.0
2006-09-08 21:25:00,148.15,148.16,148.142,148.151,619100001.0
2006-09-08 21:26:00,148.158,148.161,148.15,148.155,287399999.0
2006-09-08 21:27:00,148.148,148.148,148.133,148.137,235200001.0
2006-09-08 21:28:00,148.135,148.145,148.135,148.14,108500001.0
2006-09-08 21:29:00,148.137,148.139,148.121,148.125,222099998.0
2006-09-08 21:30:00,148.132,148.143,148.129,148.137,247900002.0
2006-09-08 21:31:00,148.137,148.153,148.137,148.15,80700000.0
2006-09-08 21:32:00,148.158,148.159,148.149,148.159,525599998.0
2006-09-08 21:33:00,148.16,148.165,148.154,148.158,114599999.0
2006-09-08 21:34:00,148.16,148.163,148.151,148.151,267999998.0
2006-09-08 21:35:00,148.157,148.161,148.148,148.155,244000003.0
2006-09-08 21:36:00,148.159,148.163,148.149,148.163,222300005.0
2006-09-08 21:37:00,148.17,148.171,148.165,148.167,191799999.0
2006-09-08 21:38:00,148.167,148.167,148.153,148.159,119799998.0
2006-09-08 21:39:00,148.163,148.17,148.158,148.17,266200001.0
2006-09-08 21:40:00,148.17,148.176,148.168,148.175,270400001.0
2006-09-08 21:41:00,148.175,148.175,148.165,148.173,134299998.0
2006-09-08 21:42:00,148.177,148.192,148.177,148.177,392199998.0
2006-09-08 21:43:00,148.17,148.175,148.165,148.17,520299988.0
2006-09-08 21:44:00,148.172,148.19,148.17,148.185,565299996.0
2006-09-08 21:45:00,148.185,148.186,148.167,148.167,325899997.0
2006-09-08 21:46:00,148.168,148.181,148.168,148.176,490400000.0
2006-09-08 21:47:00,148.171,148.182,148.168,148.175,430800001.0
2006-09-08 21:48:00,148.17,148.174,148.165,148.167,154200002.0
2006-09-08 21:49:00,148.155,148.165,148.154,148.154,131900003.0
2006-09-08 21:50:00,148.155,148.155,148.152,148.155,63000001.0
2006-09-08 21:51:00,148.151,148.155,148.147,148.147,235800001.0
2006-09-08 21:52:00,148.138,148.158,148.138,148.154,89000000.0
2006-09-08 21:53:00,148.158,148.164,148.158,148.164,78299999.0
2006-09-08 21:54:00,148.162,148.162,148.147,148.15,155900004.0
2006-09-08 21:55:00,148.158,148.159,148.154,148.159,59700000.0
2006-09-08 21:56:00,148.152,148.166,148.149,148.159,39700001.0
2006-09-08 21:57:00,148.158,148.165,148.158,148.16,66299999.0
2006-09-08 21:58:00,148.16,148.172,148.16,148.172,74800000.0
2006-09-08 21:59:00,148.17,148.176,148.161,148.161,125000002.0
2006-09-08 22:00:00,148.163,148.174,148.163,148.167,153300000.0
2006-09-08 22:01:00,148.17,148.174,148.16,148.165,392499998.0
2006-09-08 22:02:00,148.174,148.197,148.174,148.18,484399999.0
2006-09-08 22:03:00,148.178,148.178,148.166,148.17,97299999.0
2006-09-08 22:04:00,148.178,148.178,148.158,148.158,162699998.0
2006-09-08 22:05:00,148.158,148.166,148.156,148.161,123499998.0
2006-09-08 22:06:00,148.155,148.157,148.145,148.157,105000000.0
2006-09-08 22:07:00,148.161,148.161,148.154,148.154,68900001.0
2006-09-08 22:08:00,148.154,148.163,148.149,148.163,171199998.0
2006-09-08 22:09:00,148.16,148.16,148.16,148.16,131600003.0
2006-09-08 22:10:00,148.159,148.168,148.153,148.168,164399999.0
2006-09-08 22:11:00,148.161,148.164,148.15,148.16,69300000.0
2006-09-08 22:12:00,148.161,148.179,148.16,148.16,194799999.0
2006-09-08 22:13:00,148.16,148.171,148.156,148.171,84900001.0
2006-09-08 22:14:00,148.175,148.175,148.168,148.168,102600002.0
2006-09-08 22:15:00,148.168,148.173,148.156,148.156,193099999.0
2006-09-08 22:16:00,148.157,148.157,148.148,148.148,175700002.0
2006-09-08 22:17:00,148.146,148.148,148.143,148.143,76800002.0
2006-09-08 22:18:00,148.149,148.155,148.143,148.155,65100000.0
2006-09-08 22:19:00,148.155,148.156,148.143,148.155,137400002.0
2006-09-08 22:20:00,148.158,148.158,148.148,148.149,100100000.0
2006-09-08 22:21:00,148.157,148.16,148.154,148.155,34300000.0
2006-09-08 22:22:00,148.153,148.155,148.147,148.15,230600002.0
2006-09-08 22:23:00,148.151,148.158,148.149,148.151,263799998.0
2006-09-08 22:24:00,148.15,148.15,148.145,148.148,260399999.0
2006-09-08 22:25:00,148.148,148.155,148.134,148.135,237200000.0
2006-09-08 22:26:00,148.135,148.141,148.124,148.141,79200000.0
2006-09-08 22:27:00,148.143,148.149,148.133,148.145,595199999.0
2006-09-08 22:28:00,148.148,148.158,148.139,148.139,305699999.0
2006-09-08 22:29:00,148.151,148.157,148.147,148.147,84500001.0
2006-09-08 22:30:00,148.148,148.148,148.141,148.141,169900004.0
2006-09-08 22:31:00,148.14,148.143,148.138,148.14,102999999.0
2006-09-08 22:32:00,148.141,148.15,148.135,148.138,241200002.0
2006-09-08 22:33:00,148.14,148.14,148.135,148.14,330700000.0
2006-09-08 22:34:00,148.142,148.148,148.135,148.148,296200003.0
2006-09-08 22:35:00,148.142,148.142,148.13,148.13,211899998.0
2006-09-08 22:36:00,148.137,148.15,148.137,148.145,425399997.0
2006-09-08 22:37:00,148.143,148.143,148.128,148.128,225699997.0
2006-09-08 22:38:00,148.125,148.161,148.125,148.14,242300001.0
2006-09-08 22:39:00,148.154,148.164,148.149,148.154,275699998.0
2006-09-08 22:40:00,148.156,148.172,148.152,148.168,500000000.0
2006-09-08 22:41:00,148.17,148.174,148.162,148.162,120300000.0
2006-09-08 22:42:00,148.17,148.172,148.156,148.165,261199997.0
2006-09-08 22:43:00,148.175,148.182,148.159,148.168,121900003.0
2006-09-08 22:44:00,148.173,148.194,148.164,148.164,353299998.0
2006-09-08 22:45:00,148.165,148.182,148.162,148.175,255600001.0
2006-09-08 22:46:00,148.177,148.183,148.175,148.175,56000000.0
2006-09-08 22:47:00,148.175,148.184,148.171,148.171,102799999.0
2006-09-08 22:48:00,148.166,148.175,148.165,148.173,277500002.0
2006-09-08 22:49:00,148.181,148.212,148.181,148.212,260099996.0
2006-09-08 22:50:00,148.214,148.219,148.204,148.206,142299999.0
2006-09-08 22:51:00,148.212,148.221,148.206,148.207,249300000.0
2006-09-08 22:52:00,148.203,148.216,148.197,148.21,122600000.0
2006-09-08 22:53:00,148.207,148.221,148.204,148.207,261300001.0
2006-09-08 22:54:00,148.207,148.227,148.207,148.227,172500000.0
2006-09-08 22:55:00,148.232,148.251,148.227,148.227,115399999.0
2006-09-08 22:56:00,148.235,148.25,148.235,148.235,110500000.0
2006-09-08 22:57:00,148.222,148.228,148.211,148.223,177999997.0
2006-09-08 22:58:00,148.223,148.239,148.215,148.235,117600000.0
2006-09-08 22:59:00,148.23,148.23,148.148,148.148,195599999.0
2006-09-10 23:00:00,148.101,148.101,148.079,148.079,152900002.0
2006-09-10 23:01:00,148.083,148.099,148.077,148.077,62700000.0
2006-09-10 23:02:00,148.06,148.11,148.06,148.093,163400000.0
2006-09-10 23:03:00,148.08,148.11,148.074,148.082,124499999.0
2006-09-10 23:04:00,148.077,148.114,148.077,148.105,65700000.0
2006-09-10 23:05:00,148.106,148.11,148.099,148.108,100099999.0
2006-09-10 23:06:00,148.1,148.104,148.085,148.085,75500000.0
2006-09-10 23:07:00,148.097,148.108,148.078,148.1,76100000.0
2006-09-10 23:08:00,148.095,148.095,148.074,148.089,56900000.0
2006-09-10 23:09:00,148.13,148.137,148.094,148.108,136899997.0
2006-09-10 23:10:00,148.132,148.145,148.114,148.122,144800000.0
2006-09-10 23:11:00,148.137,148.151,148.117,148.13,108100003.0
2006-09-10 23:12:00,148.122,148.137,148.1,148.137,195800000.0
2006-09-10 23:13:00,148.132,148.168,148.123,148.168,117299999.0
2006-09-10 23:14:00,148.152,148.195,148.152,148.164,64299999.0
2006-09-10 23:15:00,148.155,148.193,148.144,148.193,150199996.0
2006-09-10 23:16:00,148.105,148.105,148.047,148.05,56100000.0
2006-09-10 23:17:00,148.04,148.045,148.04,148.045,36000000.0
2006-09-10 23:18:00,148.164,148.183,148.152,148.155,102600000.0
2006-09-10 23:19:00,148.167,148.18,148.167,148.179,62399999.0
2006-09-10 23:20:00,148.182,148.182,148.145,148.145,62300000.0
2006-09-10 23:21:00,148.158,148.175,148.139,148.151,76800001.0
2006-09-10 23:22:00,148.04,148.045,148.033,148.04,132500001.0
2006-09-10 23:23:00,148.037,148.039,148.028,148.028,131100001.0
2006-09-10 23:24:00,148.02,148.041,148.02,148.041,49399999.0
2006-09-10 23:25:00,148.04,148.04,148.028,148.028,62300000.0
2006-09-10 23:26:00,148.176,148.179,148.153,148.167,87399997.0
2006-09-10 23:27:00,148.174,148.185,148.166,148.173,83100001.0
2006-09-10 23:28:00,148.176,148.194,148.174,148.181,101200000.0
2006-09-10 23:29:00,148.03,148.146,148.03,148.146,159000001.0
2006-09-10 23:30:00,148.152,148.152,148.137,148.137,56299999.0
2006-09-10 23:31:00,148.143,148.159,148.143,148.159,47600000.0
2006-09-10 23:32:00,148.147,148.147,148.143,148.143,4800000.0
2006-09-10 23:33:00,148.128,148.128,148.112,148.117,24700000.0
2006-09-10 23:34:00,148.135,148.141,148.132,148.132,60600000.0
2006-09-10 23:35:00,148.135,148.135,148.125,148.135,118899998.0
2006-09-10 23:36:00,148.127,148.132,148.102,148.102,74200000.0
2006-09-10 23:37:00,148.097,148.118,148.09,148.118,49600000.0
2006-09-10 23:38:00,148.117,148.117,148.1,148.105,156700002.0
2006-09-10 23:39:00,148.091,148.106,148.079,148.09,95200000.0
2006-09-10 23:40:00,148.09,148.101,148.075,148.076,78300000.0
2006-09-10 23:41:00,148.064,148.084,148.064,148.084,33600000.0
2006-09-10 23:42:00,148.087,148.087,148.078,148.078,49500001.0
2006-09-10 23:43:00,148.063,148.074,148.059,148.074,62999999.0
2006-09-10 23:44:00,148.076,148.088,148.076,148.077,103899999.0
2006-09-10 23:45:00,148.133,148.133,148.114,148.128,103099999.0
2006-09-10 23:46:00,148.07,148.07,148.07,148.07,6400000.0
2006-09-10 23:47:00,148.11,148.127,148.11,148.127,79299998.0
2006-09-10 23:48:00,148.073,148.094,148.073,148.082,161199999.0
2006-09-10 23:49:00,148.09,148.108,148.09,148.094,40800000.0
2006-09-10 23:50:00,148.102,148.103,148.075,148.075,65400001.0
2006-09-10 23:51:00,148.072,148.085,148.072,148.075,147599995.0
2006-09-10 23:52:00,148.075,148.094,148.067,148.067,71000000.0
2006-09-10 23:53:00,148.071,148.094,148.066,148.066,144800000.0
2006-09-10 23:54:00,148.072,148.087,148.071,148.087,78400000.0
2006-09-10 23:55:00,148.107,148.112,148.08,148.08,32300000.0
2006-09-10 23:56:00,148.089,148.102,148.08,148.102,92000000.0
2006-09-10 23:57:00,148.092,148.099,148.067,148.067,49500001.0
2006-09-10 23:58:00,148.073,148.086,148.072,148.086,97100000.0
2006-09-10 23:59:00,148.092,148.092,148.043,148.052,105100000.0
2006-09-11 00:00:00,148.049,148.105,148.049,148.104,97200001.0
2006-09-11 00:01:00,148.1,148.11,148.091,148.11,18400000.0
2006-09-11 00:02:00,148.093,148.093,148.06,148.069,70100001.0
2006-09-11 00:03:00,148.085,148.109,148.08,148.08,100499999.0
2006-09-11 00:04:00,148.079,148.08,148.069,148.072,37600000.0
2006-09-11 00:05:00,148.074,148.083,148.073,148.083,122599999.0
2006-09-11 00:06:00,148.077,148.088,148.077,148.08,93299999.0
2006-09-11 00:07:00,148.075,148.139,148.073,148.135,78200000.0
2006-09-11 00:08:00,148.139,148.139,148.129,148.135,131499999.0
2006-09-11 00:09:00,148.138,148.138,148.11,148.117,88300002.0
2006-09-11 00:10:00,148.103,148.139,148.103,148.139,30300000.0
2006-09-11 00:11:00,148.137,148.14,148.109,148.14,157899998.0
2006-09-11 00:12:00,148.155,148.169,148.155,148.166,63700000.0
2006-09-11 00:13:00,148.156,148.173,148.153,148.173,50700000.0
2006-09-11 00:14:00,148.177,148.184,148.152,148.152,143300000.0
2006-09-11 00:15:00,148.164,148.21,148.164,148.201,191400000.0
2006-09-11 00:16:00,148.216,148.216,148.186,148.2,145899999.0
2006-09-11 00:17:00,148.195,148.195,148.188,148.195,41600000.0
2006-09-11 00:18:00,148.201,148.225,148.201,148.202,88700001.0
2006-09-11 00:19:00,148.204,148.214,148.204,148.209,35200000.0
2006-09-11 00:20:00,148.212,148.214,148.189,148.198,62800000.0
2006-09-11 00:21:00,148.203,148.214,148.203,148.209,130799999.0
2006-09-11 00:22:00,148.209,148.213,148.203,148.203,164099999.0
2006-09-11 00:23:00,148.205,148.205,148.2,148.2,56000000.0
2006-09-11 00:24:00,148.206,148.206,148.158,148.17,69200000.0
2006-09-11 00:25:00,148.175,148.195,148.175,148.18,171099997.0
2006-09-11 00:26:00,148.166,148.177,148.16,148.168,163899999.0
2006-09-11 00:27:00,148.159,148.159,148.151,148.151,21600000.0
2006-09-11 00:28:00,148.135,148.169,148.13,148.16,77999999.0
2006-09-11 00:29:00,148.19,148.197,148.187,148.197,22400000.0
2006-09-11 00:30:00,148.205,148.215,148.195,148.208,142300001.0
2006-09-11 00:31:00,148.2,148.202,148.189,148.194,70100001.0
2006-09-11 00:32:00,148.202,148.202,148.17,148.175,71999999.0
2006-09-11 00:33:00,148.179,148.194,148.172,148.194,47200000.0
2006-09-11 00:34:00,148.193,148.193,148.166,148.167,150200000.0
2006-09-11 00:35:00,148.195,148.205,148.19,148.205,96999996.0
2006-09-11 00:36:00,148.19,148.19,148.162,148.187,64300000.0
2006-09-11 00:37:00,148.188,148.188,148.161,148.183,119499998.0
2006-09-11 00:38:00,148.19,148.208,148.177,148.177,149800002.0
2006-09-11 00:39:00,148.167,148.205,148.167,148.205,44800000.0
2006-09-11 00:40:00,148.2,148.2,148.177,148.187,55200001.0
2006-09-11 00:41:00,148.19,148.201,148.187,148.19,165599998.0
2006-09-11 00:42:00,148.184,148.192,148.178,148.187,116800001.0
2006-09-11 00:43:00,148.191,148.191,148.177,148.178,123200000.0
2006-09-11 00:44:00,148.181,148.187,148.175,148.186,82200001.0
2006-09-11 00:45:00,148.192,148.195,148.185,148.191,159200001.0
2006-09-11 00:46:00,148.184,148.196,148.184,148.193,53400000.0
2006-09-11 00:47:00,148.191,148.203,148.191,148.196,23900000.0
2006-09-11 00:48:00,148.157,148.186,148.155,148.186,95400000.0
2006-09-11 00:49:00,148.164,148.164,148.136,148.141,60900000.0
2006-09-11 00:50:00,148.142,148.175,148.129,148.161,156599999.0
2006-09-11 00:51:00,148.163,148.191,148.147,148.191,72800000.0
2006-09-11 00:52:00,148.18,148.18,148.151,148.165,92800001.0
2006-09-11 00:53:00,148.212,148.228,148.195,148.222,86699998.0
2006-09-11 00:54:00,148.217,148.221,148.197,148.207,128999998.0
2006-09-11 00:55:00,148.193,148.201,148.175,148.193,70500001.0
2006-09-11 00:56:00,148.207,148.215,148.201,148.215,87400000.0
2006-09-11 00:57:00,148.209,148.22,148.195,148.195,64300000.0
2006-09-11 00:58:00,148.199,148.214,148.188,148.204,160299997.0
2006-09-11 00:59:00,148.212,148.212,148.177,148.202,115800001.0
2006-09-11 01:00:00,148.207,148.216,148.17,148.193,104100001.0
2006-09-11 01:01:00,148.204,148.206,148.19,148.203,55500000.0
2006-09-11 01:02:00,148.198,148.201,148.178,148.201,56699999.0
2006-09-11 01:03:00,148.187,148.187,148.173,148.185,68799999.0
2006-09-11 01:04:00,148.18,148.196,148.18,148.189,97200000.0
2006-09-11 01:05:00,148.183,148.198,148.174,148.198,67000001.0
2006-09-11 01:06:00,148.213,148.219,148.183,148.183,91800002.0
2006-09-11 01:07:00,148.179,148.179,148.167,148.172,140100000.0
2006-09-11 01:08:00,148.164,148.164,148.155,148.155,27200000.0
2006-09-11 01:09:00,148.137,148.137,148.107,148.134,76399999.0
2006-09-11 01:10:00,148.139,148.149,148.134,148.144,117399999.0
2006-09-11 01:11:00,148.144,148.145,148.135,148.139,66000000.0
2006-09-11 01:12:00,148.14,148.14,148.121,148.121,148900002.0
2006-09-11 01:13:00,148.121,148.128,148.12,148.128,121400002.0
2006-09-11 01:14:00,148.123,148.123,148.103,148.121,80700002.0
2006-09-11 01:15:00,148.135,148.135,148.127,148.128,55199999.0
2006-09-11 01:16:00,148.142,148.142,148.123,148.135,59000000.0
2006-09-11 01:17:00,148.126,148.127,148.111,148.111,135500001.0
2006-09-11 01:18:00,148.12,148.12,148.113,148.117,85799998.0
2006-09-11 01:19:00,148.11,148.11,148.085,148.092,70400000.0
2006-09-11 01:20:00,148.096,148.104,148.092,148.092,103899999.0
2006-09-11 01:21:00,148.084,148.109,148.084,148.097,76400002.0
2006-09-11 01:22:00,148.1,148.113,148.1,148.101,31100000.0
2006-09-11 01:23:00,148.099,148.117,148.099,148.11,174900000.0
2006-09-11 01:24:00,148.11,148.11,148.084,148.084,71600001.0
2006-09-11 01:25:00,148.092,148.101,148.091,148.096,60000001.0
2006-09-11 01:26:00,148.087,148.097,148.063,148.088,155499993.0
2006-09-11 01:27:00,148.098,148.098,148.093,148.093,117000001.0
2006-09-11 01:28:00,148.09,148.098,148.087,148.087,64699998.0
2006-09-11 01:29:00,148.089,148.089,148.073,148.083,67500000.0
2006-09-11 01:30:00,148.075,148.075,148.059,148.059,72200000.0
2006-09-11 01:31:00,148.047,148.053,148.035,148.053,100100001.0
2006-09-11 01:32:00,148.03,148.03,148.013,148.025,53700000.0
2006-09-11 01:33:00,148.015,148.015,147.983,147.99,188399998.0
2006-09-11 01:34:00,148.002,148.011,147.991,147.998,110000001.0
2006-09-11 01:35:00,148.008,148.016,148.002,148.016,98299999.0
2006-09-11 01:36:00,148.007,148.01,147.994,148.008,181800007.0
2006-09-11 01:37:00,148.005,148.005,147.98,147.98,97800001.0
2006-09-11 01:38:00,147.979,147.985,147.971,147.985,58800000.0
2006-09-11 01:39:00,148.0,148.005,147.985,147.99,54200000.0
2006-09-11 01:40:00,147.997,148.01,147.995,147.995,80299999.0
2006-09-11 01:41:00,147.985,147.999,147.985,147.993,87900000.0
2006-09-11 01:42:00,147.999,148.01,147.993,147.993,182599999.0
2006-09-11 01:43:00,147.983,148.008,147.983,148.006,96300002.0
2006-09-11 01:44:00,148.015,148.024,148.008,148.01,76700000.0
2006-09-11 01:45:00,148.022,148.023,148.014,148.023,96400000.0
2006-09-11 01:46:00,148.022,148.025,148.019,148.02,66900000.0
2006-09-11 01:47:00,148.014,148.029,148.014,148.024,98000001.0
2006-09-11 01:48:00,148.017,148.023,147.996,147.996,116699998.0
2006-09-11 01:49:00,147.992,148.007,147.99,148.007,89300002.0
2006-09-11 01:50:00,148.022,148.08,148.022,148.077,100600002.0
2006-09-11 01:51:00,148.077,148.077,148.029,148.029,119799998.0
2006-09-11 01:52:00,148.023,148.025,148.002,148.002,84800000.0
2006-09-11 01:53:00,148.005,148.008,147.915,147.915,93900002.0
2006-09-11 01:54:00,147.897,147.915,147.897,147.9,104900000.0
2006-09-11 01:55:00,147.92,147.925,147.913,147.925,31200000.0
2006-09-11 01:56:00,147.92,147.926,147.911,147.912,143899999.0
2006-09-11 01:57:00,147.912,147.915,147.902,147.91,88499999.0
2006-09-11 01:58:00,147.913,147.92,147.896,147.896,71000000.0
2006-09-11 01:59:00,147.908,147.926,147.908,147.926,83199999.0
2006-09-11 02:00:00,147.928,147.928,147.91,147.91,60800000.0
2006-09-11 02:01:00,147.917,147.918,147.911,147.914,99900000.0
2006-09-11 02:02:00,147.925,147.967,147.925,147.967,79400000.0
2006-09-11 02:03:00,147.962,147.962,147.956,147.956,5300000.0
2006-09-11 02:04:00,147.943,147.943,147.937,147.937,24800000.0
2006-09-11 02:05:00,147.92,147.929,147.905,147.917,130099999.0
2006-09-11 02:06:00,147.916,147.931,147.914,147.931,113399999.0
2006-09-11 02:07:00,147.925,147.933,147.892,147.892,171299996.0
2006-09-11 02:08:00,147.924,147.924,147.899,147.899,45000000.0
2006-09-11 02:09:00,147.91,147.917,147.91,147.917,27000000.0
2006-09-11 02:10:00,147.918,147.92,147.901,147.903,82800000.0
2006-09-11 02:11:00,147.898,147.899,147.889,147.89,28000000.0
2006-09-11 02:12:00,147.867,147.867,147.861,147.866,95400001.0
2006-09-11 02:13:00,147.865,147.865,147.833,147.833,90599999.0
2006-09-11 02:14:00,147.832,147.839,147.821,147.839,96799999.0
2006-09-11 02:15:00,147.844,147.861,147.844,147.846,112700001.0
2006-09-11 02:16:00,147.837,147.838,147.831,147.832,111200001.0
2006-09-11 02:17:00,147.835,147.835,147.825,147.832,49200000.0
2006-09-11 02:18:00,147.847,147.87,147.847,147.867,97199999.0
2006-09-11 02:19:00,147.849,147.861,147.849,147.853,75699998.0
2006-09-11 02:20:00,147.854,147.867,147.842,147.858,68800001.0
2006-09-11 02:21:00,147.855,147.856,147.838,147.838,50400000.0
2006-09-11 02:22:00,147.822,147.822,147.792,147.808,80200002.0
2006-09-11 02:23:00,147.804,147.816,147.804,147.805,65100001.0
2006-09-11 02:24:00,147.805,147.814,147.796,147.808,123300001.0
2006-09-11 02:25:00,147.8,147.81,147.797,147.797,54400000.0
2006-09-11 02:26:00,147.782,147.784,147.752,147.764,90100001.0
2006-09-11 02:27:00,147.764,147.782,147.764,147.765,110400003.0
2006-09-11 02:28:00,147.753,147.786,147.753,147.786,68499999.0
2006-09-11 02:29:00,147.8,147.807,147.792,147.794,85899998.0
2006-09-11 02:30:00,147.786,147.811,147.782,147.811,54100000.0
2006-09-11 02:31:00,147.833,147.842,147.826,147.833,104300001.0
2006-09-11 02:32:00,147.83,147.841,147.825,147.838,96899998.0
2006-09-11 02:33:00,147.833,147.863,147.831,147.863,83600000.0
2006-09-11 02:34:00,147.854,147.854,147.817,147.833,129300000.0
2006-09-11 02:35:00,147.833,147.843,147.822,147.843,74400000.0
2006-09-11 02:36:00,147.845,147.86,147.843,147.843,113900001.0
2006-09-11 02:37:00,147.845,147.855,147.845,147.851,71999999.0
2006-09-11 02:38:00,147.858,147.865,147.855,147.855,50000000.0
2006-09-11 02:39:00,147.862,147.867,147.862,147.867,39700000.0
2006-09-11 02:40:00,147.86,147.867,147.855,147.867,68699998.0
2006-09-11 02:41:00,147.875,147.875,147.86,147.86,144799998.0
2006-09-11 02:42:00,147.843,147.843,147.833,147.843,85900000.0
2006-09-11 02:43:00,147.827,147.827,147.817,147.818,67900000.0
2006-09-11 02:44:00,147.822,147.825,147.82,147.823,188100006.0
2006-09-11 02:45:00,147.822,147.823,147.813,147.819,124299997.0
2006-09-11 02:46:00,147.819,147.838,147.816,147.833,134299997.0
2006-09-11 02:47:00,147.836,147.857,147.834,147.856,60100000.0
2006-09-11 02:48:00,147.842,147.843,147.811,147.811,96900000.0
2006-09-11 02:49:00,147.815,147.822,147.815,147.822,46400000.0
2006-09-11 02:50:00,147.816,147.816,147.808,147.81,75400000.0
2006-09-11 02:51:00,147.792,147.804,147.782,147.793,91899998.0
2006-09-11 02:52:00,147.785,147.8,147.777,147.8,101099999.0
2006-09-11 02:53:00,147.795,147.795,147.78,147.788,84600001.0
2006-09-11 02:54:00,147.788,147.808,147.785,147.808,34200000.0
2006-09-11 02:55:00,147.81,147.822,147.794,147.794,94800000.0
2006-09-11 02:56:00,147.793,147.795,147.77,147.783,66700000.0
2006-09-11 02:57:00,147.794,147.796,147.794,147.796,72699998.0
2006-09-11 02:58:00,147.802,147.807,147.794,147.794,108599999.0
2006-09-11 02:59:00,147.786,147.794,147.779,147.792,122700001.0
2006-09-11 03:00:00,147.779,147.779,147.754,147.768,102299999.0
2006-09-11 03:01:00,147.774,147.807,147.766,147.807,75400000.0
2006-09-11 03:02:00,147.81,147.827,147.802,147.808,117700001.0
2006-09-11 03:03:00,147.808,147.826,147.802,147.826,95300000.0
2006-09-11 03:04:00,147.819,147.821,147.809,147.816,66500001.0
2006-09-11 03:05:00,147.826,147.826,147.798,147.824,131500000.0
2006-09-11 03:06:00,147.816,147.827,147.799,147.827,50099999.0
2006-09-11 03:07:00,147.824,147.831,147.819,147.823,90799999.0
2006-09-11 03:08:00,147.826,147.839,147.826,147.839,90599998.0
2006-09-11 03:09:00,147.855,147.855,147.844,147.851,36800000.0
2006-09-11 03:10:00,147.855,147.855,147.833,147.833,93899999.0
2006-09-11 03:11:00,147.842,147.862,147.842,147.862,54400000.0
2006-09-11 03:12:00,147.857,147.857,147.844,147.852,71100000.0
2006-09-11 03:13:00,147.859,147.859,147.843,147.845,96500000.0
2006-09-11 03:14:00,147.855,147.863,147.846,147.846,87100000.0
2006-09-11 03:15:00,147.839,147.839,147.831,147.831,24800000.0
2006-09-11 03:16:00,147.834,147.855,147.834,147.847,177599997.0
2006-09-11 03:17:00,147.851,147.851,147.829,147.834,28900000.0
2006-09-11 03:18:00,147.835,147.865,147.835,147.865,61600001.0
2006-09-11 03:19:00,147.853,147.853,147.847,147.847,17600000.0
2006-09-11 03:20:00,147.834,147.834,147.823,147.823,76400000.0
2006-09-11 03:21:00,147.838,147.844,147.835,147.838,96500000.0
2006-09-11 03:22:00,147.823,147.835,147.791,147.835,133299998.0
2006-09-11 03:23:00,147.825,147.825,147.811,147.82,64000000.0
2006-09-11 03:24:00,147.825,147.834,147.804,147.809,95699999.0
2006-09-11 03:25:00,147.808,147.808,147.792,147.8,182300001.0
2006-09-11 03:26:00,147.808,147.819,147.808,147.812,116700000.0
2006-09-11 03:27:00,147.831,147.852,147.831,147.84,52800000.0
2006-09-11 03:28:00,147.809,147.823,147.793,147.819,66400000.0
2006-09-11 03:29:00,147.805,147.812,147.798,147.804,55300000.0
2006-09-11 03:30:00,147.803,147.821,147.803,147.821,98200000.0
2006-09-11 03:31:00,147.813,147.813,147.796,147.8,52499999.0
2006-09-11 03:32:00,147.81,147.836,147.81,147.83,151000001.0
2006-09-11 03:33:00,147.835,147.851,147.828,147.84,111999999.0
2006-09-11 03:34:00,147.835,147.853,147.835,147.853,47800001.0
2006-09-11 03:35:00,147.867,147.869,147.847,147.847,32300000.0
2006-09-11 03:36:00,147.853,147.867,147.853,147.867,73900002.0
2006-09-11 03:37:00,147.877,147.888,147.877,147.888,27500000.0
2006-09-11 03:38:00,147.889,147.896,147.887,147.892,58400000.0
2006-09-11 03:39:00,147.89,147.891,147.876,147.891,35300000.0
2006-09-11 03:40:00,147.888,147.9,147.883,147.9,119499998.0
2006-09-11 03:41:00,147.893,147.902,147.883,147.9,117500000.0
2006-09-11 03:42:00,147.904,147.924,147.904,147.912,79900000.0
2006-09-11 03:43:00,147.915,147.925,147.908,147.925,100699999.0
2006-09-11 03:44:00,147.925,147.932,147.92,147.92,72700003.0
2006-09-11 03:45:00,147.916,147.916,147.906,147.908,40300000.0
2006-09-11 03:46:00,147.9,147.9,147.881,147.895,45100000.0
2006-09-11 03:47:00,147.902,147.911,147.896,147.899,78900000.0
2006-09-11 03:48:00,147.9,147.908,147.9,147.903,104499998.0
2006-09-11 03:49:00,147.894,147.896,147.894,147.896,47700000.0
2006-09-11 03:50:00,147.898,147.898,147.89,147.89,48000000.0
2006-09-11 03:51:00,147.894,147.897,147.883,147.897,104700001.0
2006-09-11 03:52:00,147.896,147.896,147.894,147.894,19200000.0
2006-09-11 03:53:00,147.892,147.897,147.892,147.897,49500000.0
2006-09-11 03:54:00,147.899,147.911,147.899,147.909,40000000.0
2006-09-11 03:55:00,147.909,147.928,147.908,147.911,72499999.0
2006-09-11 03:56:00,147.912,147.934,147.912,147.93,66200002.0
2006-09-11 03:57:00,147.938,147.94,147.92,147.92,33300000.0
2006-09-11 03:58:00,147.913,147.913,147.898,147.898,74400002.0
2006-09-11 03:59:00,147.896,147.908,147.896,147.908,101300003.0
2006-09-11 04:00:00,147.904,147.904,147.893,147.893,48900000.0
2006-09-11 04:01:00,147.895,147.908,147.894,147.894,106999998.0
2006-09-11 04:02:00,147.888,147.888,147.882,147.882,27200000.0
2006-09-11 04:03:00,147.883,147.883,147.869,147.875,41899999.0
2006-09-11 04:04:00,147.871,147.871,147.865,147.865,53500000.0
2006-09-11 04:05:00,147.851,147.87,147.851,147.87,14800000.0
2006-09-11 04:06:00,147.881,147.89,147.88,147.884,83000000.0
2006-09-11 04:07:00,147.88,147.88,147.864,147.87,94899999.0
2006-09-11 04:08:00,147.872,147.876,147.862,147.876,136199998.0
2006-09-11 04:09:00,147.875,147.888,147.874,147.881,91000000.0
2006-09-11 04:10:00,147.873,147.876,147.87,147.872,69500000.0
2006-09-11 04:11:00,147.868,147.876,147.861,147.872,85800000.0
2006-09-11 04:12:00,147.866,147.88,147.866,147.866,61400000.0
2006-09-11 04:13:00,147.871,147.875,147.865,147.868,122500001.0
2006-09-11 04:14:00,147.869,147.877,147.861,147.869,138100002.0
2006-09-11 04:15:00,147.865,147.872,147.86,147.86,47699999.0
2006-09-11 04:16:00,147.857,147.871,147.857,147.859,118100001.0
2006-09-11 04:17:00,147.868,147.87,147.86,147.87,142899999.0
2006-09-11 04:18:00,147.869,147.884,147.869,147.884,48500000.0
2006-09-11 04:19:00,147.878,147.878,147.863,147.87,52700000.0
2006-09-11 04:20:00,147.875,147.875,147.863,147.863,61100000.0
2006-09-11 04:21:00,147.872,147.879,147.869,147.879,126200000.0
2006-09-11 04:22:00,147.877,147.887,147.864,147.887,82100002.0
2006-09-11 04:23:00,147.877,147.883,147.877,147.883,8800000.0
2006-09-11 04:24:00,147.866,147.875,147.865,147.865,55200001.0
2006-09-11 04:25:00,147.855,147.875,147.855,147.875,40800000.0
2006-09-11 04:26:00,147.878,147.885,147.87,147.885,33600000.0
2006-09-11 04:27:00,147.882,147.888,147.868,147.881,62900000.0
2006-09-11 04:28:00,147.88,147.885,147.875,147.88,73799999.0
2006-09-11 04:29:00,147.877,147.889,147.871,147.871,48000000.0
2006-09-11 04:30:00,147.878,147.885,147.873,147.885,146800001.0
2006-09-11 04:31:00,147.886,147.9,147.886,147.897,93299999.0
2006-09-11 04:32:00,147.902,147.902,147.88,147.893,56800000.0
2006-09-11 04:33:00,147.895,147.895,147.885,147.888,43900000.0
2006-09-11 04:34:00,147.891,147.891,147.874,147.874,18900000.0
2006-09-11 04:35:00,147.874,147.885,147.874,147.88,41900000.0
2006-09-11 04:36:00,147.888,147.888,147.879,147.879,43200000.0
2006-09-11 04:37:00,147.885,147.905,147.885,147.905,83300001.0
2006-09-11 04:38:00,147.909,147.909,147.89,147.89,72199996.0
2006-09-11 04:39:00,147.9,147.905,147.895,147.895,27200000.0
2006-09-11 04:40:00,147.904,147.904,147.892,147.897,56800000.0
2006-09-11 04:41:00,147.895,147.895,147.885,147.895,38400000.0
2006-09-11 04:42:00,147.883,147.886,147.883,147.886,13000000.0
2006-09-11 04:43:00,147.88,147.88,147.877,147.877,27200000.0
2006-09-11 04:44:00,147.884,147.893,147.869,147.893,67000000.0
2006-09-11 04:45:00,147.887,147.887,147.875,147.875,90699999.0
2006-09-11 04:46:00,147.883,147.886,147.878,147.878,50099999.0
2006-09-11 04:47:00,147.887,147.888,147.879,147.888,138399998.0
2006-09-11 04:48:00,147.881,147.881,147.874,147.874,8800000.0
2006-09-11 04:49:00,147.872,147.879,147.868,147.879,92800000.0
2006-09-11 04:50:00,147.882,147.891,147.879,147.888,48899998.0
2006-09-11 04:51:00,147.885,147.887,147.872,147.877,131700000.0
2006-09-11 04:52:00,147.886,147.886,147.871,147.885,37100000.0
2006-09-11 04:53:00,147.901,147.918,147.901,147.913,92599999.0
2006-09-11 04:54:00,147.909,147.909,147.899,147.899,33499999.0
2006-09-11 04:55:00,147.893,147.909,147.891,147.899,105399999.0
2006-09-11 04:56:00,147.905,147.919,147.905,147.912,83099999.0
2006-09-11 04:57:00,147.916,147.925,147.916,147.92,68300000.0
2006-09-11 04:58:00,147.92,147.92,147.92,147.92,16800000.0
2006-09-11 04:59:00,147.918,147.926,147.91,147.913,96300001.0
2006-09-11 05:00:00,147.912,147.912,147.889,147.903,123800003.0
2006-09-11 05:01:00,147.905,147.918,147.901,147.909,121300001.0
2006-09-11 05:02:00,147.901,147.921,147.895,147.921,96200000.0
2006-09-11 05:03:00,147.918,147.918,147.893,147.893,67799999.0
2006-09-11 05:04:00,147.898,147.917,147.898,147.917,68899999.0
2006-09-11 05:05:00,147.915,147.939,147.915,147.939,57600000.0
2006-09-11 05:06:00,147.942,147.95,147.935,147.935,63599998.0
2006-09-11 05:07:00,147.925,147.93,147.925,147.925,107899999.0
2006-09-11 05:08:00,147.927,147.938,147.922,147.925,103100001.0
2006-09-11 05:09:00,147.925,147.925,147.915,147.925,36400000.0
2006-09-11 05:10:00,147.923,147.927,147.922,147.927,114700000.0
2006-09-11 05:11:00,147.933,147.933,147.914,147.927,48399999.0
2006-09-11 05:12:00,147.922,147.929,147.922,147.927,63400002.0
2006-09-11 05:13:00,147.935,147.935,147.925,147.925,33500001.0
2006-09-11 05:14:00,147.935,147.938,147.923,147.923,145300005.0
2006-09-11 05:15:00,147.95,147.955,147.946,147.951,100000001.0
2006-09-11 05:16:00,147.95,147.956,147.939,147.948,85099999.0
2006-09-11 05:17:00,147.938,147.952,147.938,147.944,90900001.0
2006-09-11 05:18:00,147.954,147.962,147.947,147.953,116100000.0
2006-09-11 05:19:00,147.958,147.968,147.951,147.951,83999999.0
2006-09-11 05:20:00,147.957,147.957,147.932,147.939,66599998.0
2006-09-11 05:21:00,147.939,147.953,147.931,147.953,58300000.0
2006-09-11 05:22:00,147.948,147.951,147.943,147.945,123500000.0
2006-09-11 05:23:00,147.932,147.951,147.932,147.951,113899999.0
2006-09-11 05:24:00,147.95,147.95,147.938,147.947,31200000.0
2006-09-11 05:25:00,147.94,147.94,147.933,147.933,28000000.0
2006-09-11 05:26:00,147.935,147.944,147.935,147.94,93800000.0
2006-09-11 05:27:00,147.944,147.944,147.941,147.941,8000000.0
2006-09-11 05:28:00,147.949,147.954,147.939,147.954,90400000.0
2006-09-11 05:29:00,147.951,147.951,147.933,147.945,90600000.0
2006-09-11 05:30:00,147.942,147.944,147.942,147.944,5600000.0
2006-09-11 05:31:00,147.95,147.95,147.935,147.935,35200000.0
2006-09-11 05:32:00,147.937,147.946,147.929,147.93,61000001.0
2006-09-11 05:33:00,147.955,147.955,147.945,147.955,83099997.0
2006-09-11 05:34:00,147.94,147.94,147.937,147.937,4800000.0
2006-09-11 05:35:00,147.935,147.949,147.935,147.941,85400001.0
2006-09-11 05:36:00,147.93,147.93,147.915,147.925,64900000.0
2006-09-11 05:37:00,147.912,147.919,147.912,147.912,57600000.0
2006-09-11 05:38:00,147.912,147.915,147.903,147.91,124299999.0
2006-09-11 05:39:00,147.912,147.915,147.904,147.909,193300000.0
2006-09-11 05:40:00,147.916,147.935,147.916,147.935,38700000.0
2006-09-11 05:41:00,147.922,147.923,147.909,147.909,62300000.0
2006-09-11 05:42:00,147.907,147.907,147.907,147.907,26299999.0
2006-09-11 05:43:00,147.91,147.91,147.893,147.893,72800001.0
2006-09-11 05:44:00,147.888,147.898,147.888,147.891,53600001.0
2006-09-11 05:45:00,147.89,147.904,147.889,147.904,58000000.0
2006-09-11 05:46:00,147.887,147.887,147.877,147.877,21600000.0
2006-09-11 05:47:00,147.883,147.898,147.883,147.896,52000000.0
2006-09-11 05:48:00,147.892,147.898,147.881,147.888,114100000.0
2006-09-11 05:49:00,147.891,147.91,147.891,147.904,99700001.0
2006-09-11 05:50:00,147.898,147.898,147.872,147.872,47100001.0
2006-09-11 05:51:00,147.857,147.888,147.857,147.888,114300000.0
2006-09-11 05:52:00,147.885,147.898,147.885,147.895,63700000.0
2006-09-11 05:53:00,147.9,147.9,147.892,147.896,56999999.0
2006-09-11 05:54:00,147.897,147.897,147.892,147.892,37600000.0
2006-09-11 05:55:00,147.898,147.905,147.89,147.905,78499999.0
2006-09-11 05:56:00,147.913,147.916,147.906,147.913,64900000.0
2006-09-11 05:57:00,147.913,147.913,147.907,147.907,24800000.0
2006-09-11 05:58:00,147.904,147.904,147.884,147.897,87200001.0
2006-09-11 05:59:00,147.899,147.907,147.896,147.9,49300000.0
2006-09-11 06:00:00,147.894,147.904,147.886,147.886,57200000.0
2006-09-11 06:01:00,147.889,147.893,147.88,147.88,156299998.0
2006-09-11 06:02:00,147.887,147.887,147.883,147.883,44400000.0
2006-09-11 06:03:00,147.882,147.894,147.882,147.891,124899997.0
2006-09-11 06:04:00,147.895,147.9,147.895,147.9,13600000.0
2006-09-11 06:05:00,147.907,147.913,147.899,147.913,21800000.0
2006-09-11 06:06:00,147.91,147.913,147.901,147.903,214199998.0
2006-09-11 06:07:00,147.889,147.897,147.88,147.888,83400001.0
2006-09-11 06:08:00,147.904,147.904,147.881,147.89,95599999.0
2006-09-11 06:09:00,147.887,147.892,147.883,147.89,113799999.0
2006-09-11 06:10:00,147.889,147.892,147.884,147.886,141400003.0
2006-09-11 06:11:00,147.887,147.888,147.876,147.887,73099999.0
2006-09-11 06:12:00,147.883,147.883,147.866,147.866,18300000.0
2006-09-11 06:13:00,147.857,147.867,147.848,147.848,34400000.0
2006-09-11 06:14:00,147.855,147.855,147.85,147.85,60700002.0
2006-09-11 06:15:00,147.86,147.861,147.85,147.85,55000000.0
2006-09-11 06:16:00,147.848,147.866,147.838,147.865,79900000.0
2006-09-11 06:17:00,147.868,147.88,147.865,147.872,106300002.0
2006-09-11 06:18:00,147.868,147.879,147.868,147.878,32800000.0
2006-09-11 06:19:00,147.888,147.899,147.885,147.887,138400001.0
2006-09-11 06:20:00,147.891,147.891,147.875,147.891,105400003.0
2006-09-11 06:21:00,147.886,147.886,147.884,147.884,29600001.0
2006-09-11 06:22:00,147.875,147.881,147.871,147.873,36100000.0
2006-09-11 06:23:00,147.878,147.884,147.869,147.879,212099998.0
2006-09-11 06:24:00,147.888,147.892,147.888,147.892,14400000.0
2006-09-11 06:25:00,147.903,147.906,147.891,147.906,87899999.0
2006-09-11 06:26:00,147.901,147.901,147.879,147.879,119100002.0
2006-09-11 06:27:00,147.892,147.892,147.884,147.888,108100002.0
2006-09-11 06:28:00,147.886,147.895,147.873,147.876,93100001.0
2006-09-11 06:29:00,147.876,147.881,147.868,147.88,74700001.0
2006-09-11 06:30:00,147.889,147.897,147.887,147.895,32800000.0
2006-09-11 06:31:00,147.917,147.927,147.903,147.927,120399999.0
2006-09-11 06:32:00,147.932,147.938,147.922,147.927,95000000.0
2006-09-11 06:33:00,147.929,147.93,147.921,147.921,58400001.0
2006-09-11 06:34:00,147.915,147.915,147.915,147.915,3200000.0
2006-09-11 06:35:00,147.928,147.93,147.924,147.928,57199998.0
2006-09-11 06:36:00,147.936,147.936,147.913,147.921,124799997.0
2006-09-11 06:37:00,147.921,147.938,147.92,147.923,126999998.0
2006-09-11 06:38:00,147.92,147.92,147.913,147.915,67899999.0
2006-09-11 06:39:00,147.93,147.938,147.93,147.932,74100000.0
2006-09-11 06:40:00,147.927,147.94,147.925,147.925,107799997.0
2006-09-11 06:41:00,147.921,147.928,147.921,147.928,129400002.0
2006-09-11 06:42:00,147.936,147.936,147.925,147.928,62400001.0
2006-09-11 06:43:00,147.933,147.937,147.93,147.934,110499998.0
2006-09-11 06:44:00,147.948,147.948,147.943,147.945,45600000.0
2006-09-11 06:45:00,147.944,147.944,147.941,147.941,8800000.0
2006-09-11 06:46:00,147.944,147.944,147.93,147.93,52600000.0
2006-09-11 06:47:00,147.941,147.955,147.941,147.941,76599999.0
2006-09-11 06:48:00,147.948,147.954,147.948,147.95,55000000.0
2006-09-11 06:49:00,147.958,147.958,147.955,147.955,33100000.0
2006-09-11 06:50:00,147.96,147.972,147.96,147.972,111599998.0
2006-09-11 06:51:00,147.977,147.977,147.961,147.97,174799997.0
2006-09-11 06:52:00,147.97,147.979,147.96,147.96,148800003.0
2006-09-11 06:53:00,147.968,147.977,147.968,147.972,67099998.0
2006-09-11 06:54:00,147.977,147.985,147.975,147.975,70899999.0
2006-09-11 06:55:00,147.972,147.994,147.972,147.981,72900000.0
2006-09-11 06:56:00,147.985,148.018,147.982,148.01,126199998.0
2006-09-11 06:57:00,148.018,148.041,148.008,148.041,65400000.0
2006-09-11 06:58:00,148.043,148.057,148.043,148.048,197500000.0
2006-09-11 06:59:00,148.047,148.049,148.026,148.03,135700002.0
2006-09-11 07:00:00,148.03,148.097,148.018,148.097,114800002.0
2006-09-11 07:01:00,148.1,148.116,148.1,148.113,49200000.0
2006-09-11 07:02:00,148.122,148.141,148.122,148.134,67800002.0
2006-09-11 07:03:00,148.15,148.163,148.133,148.163,105800000.0
2006-09-11 07:04:00,148.16,148.172,148.155,148.172,97899998.0
2006-09-11 07:05:00,148.161,148.198,148.161,148.191,91100000.0
2006-09-11 07:06:00,148.184,148.205,148.184,148.188,196600000.0
2006-09-11 07:07:00,148.193,148.193,148.182,148.182,27099999.0
2006-09-11 07:08:00,148.181,148.188,148.167,148.177,106499998.0
2006-09-11 07:09:00,148.179,148.193,148.179,148.193,91199998.0
2006-09-11 07:10:00,148.174,148.19,148.174,148.186,125600001.0
2006-09-11 07:11:00,148.178,148.178,148.168,148.177,123200000.0
2006-09-11 07:12:00,148.177,148.177,148.171,148.171,91500000.0
2006-09-11 07:13:00,148.165,148.175,148.165,148.17,190599998.0
2006-09-11 07:14:00,148.166,148.177,148.166,148.171,59000000.0
2006-09-11 07:15:00,148.161,148.167,148.155,148.155,75700001.0
2006-09-11 07:16:00,148.158,148.158,148.144,148.151,154499998.0
2006-09-11 07:17:00,148.142,148.144,148.128,148.144,80400001.0
2006-09-11 07:18:00,148.133,148.156,148.133,148.156,87599998.0
2006-09-11 07:19:00,148.158,148.17,148.153,148.159,84999999.0
2006-09-11 07:20:00,148.148,148.168,148.148,148.168,57000001.0
2006-09-11 07:21:00,148.168,148.173,148.168,148.172,20200000.0
2006-09-11 07:22:00,148.18,148.186,148.173,148.175,72300001.0
2006-09-11 07:23:00,148.178,148.186,148.157,148.186,60800000.0
2006-09-11 07:24:00,148.183,148.188,148.168,148.187,97699998.0
2006-09-11 07:25:00,148.182,148.189,148.167,148.167,64400000.0
2006-09-11 07:26:00,148.16,148.16,148.142,148.155,66300000.0
2006-09-11 07:27:00,148.157,148.164,148.149,148.149,59300000.0
2006-09-11 07:28:00,148.164,148.183,148.158,148.183,77900002.0
2006-09-11 07:29:00,148.187,148.195,148.165,148.166,67600000.0
2006-09-11 07:30:00,148.154,148.171,148.154,148.17,89599999.0
2006-09-11 07:31:00,148.173,148.201,148.173,148.185,192599996.0
2006-09-11 07:32:00,148.182,148.182,148.167,148.167,44600000.0
2006-09-11 07:33:00,148.172,148.179,148.155,148.155,72699998.0
2006-09-11 07:34:00,148.174,148.177,148.168,148.177,42000000.0
2006-09-11 07:35:00,148.177,148.19,148.174,148.177,47100000.0
2006-09-11 07:36:00,148.189,148.199,148.186,148.199,41399999.0
2006-09-11 07:37:00,148.209,148.221,148.206,148.215,58100001.0
2006-09-11 07:38:00,148.237,148.251,148.227,148.251,214600006.0
2006-09-11 07:39:00,148.233,148.262,148.233,148.257,45100000.0
2006-09-11 07:40:00,148.255,148.26,148.252,148.255,95699999.0
2006-09-11 07:41:00,148.253,148.257,148.252,148.253,142899998.0
2006-09-11 07:42:00,148.238,148.245,148.238,148.245,60700001.0
2006-09-11 07:43:00,148.245,148.258,148.238,148.258,94599999.0
2006-09-11 07:44:00,148.277,148.286,148.271,148.285,90400000.0
2006-09-11 07:45:00,148.288,148.31,148.288,148.302,132999997.0
2006-09-11 07:46:00,148.299,148.299,148.268,148.285,27000000.0
2006-09-11 07:47:00,148.285,148.286,148.263,148.272,171399999.0
2006-09-11 07:48:00,148.278,148.3,148.278,148.288,101200000.0
2006-09-11 07:49:00,148.295,148.3,148.251,148.251,81000001.0
2006-09-11 07:50:00,148.253,148.26,148.243,148.26,84099999.0
2006-09-11 07:51:00,148.255,148.255,148.246,148.249,51500000.0
2006-09-11 07:52:00,148.247,148.254,148.243,148.246,79799999.0
2006-09-11 07:53:00,148.25,148.268,148.249,148.267,131100002.0
2006-09-11 07:54:00,148.257,148.257,148.244,148.254,56500001.0
2006-09-11 07:55:00,148.255,148.265,148.243,148.259,70400001.0
2006-09-11 07:56:00,148.255,148.274,148.244,148.26,79500000.0
2006-09-11 07:57:00,148.265,148.286,148.265,148.27,54400000.0
2006-09-11 07:58:00,148.282,148.292,148.282,148.288,69200000.0
2006-09-11 07:59:00,148.278,148.29,148.277,148.279,126199997.0
2006-09-11 08:00:00,148.273,148.273,148.237,148.237,125800002.0
2006-09-11 08:01:00,148.242,148.26,148.235,148.24,64800000.0
2006-09-11 08:02:00,148.238,148.238,148.234,148.238,44000000.0
2006-09-11 08:03:00,148.23,148.261,148.23,148.261,65800001.0
2006-09-11 08:04:00,148.268,148.268,148.205,148.205,169900001.0
2006-09-11 08:05:00,148.205,148.219,148.205,148.216,74300002.0
2006-09-11 08:06:00,148.218,148.23,148.215,148.225,83900000.0
2006-09-11 08:07:00,148.222,148.225,148.209,148.217,112099999.0
2006-09-11 08:08:00,148.215,148.215,148.205,148.205,47100000.0
2006-09-11 08:09:00,148.186,148.186,148.153,148.169,41100000.0
2006-09-11 08:10:00,148.193,148.221,148.189,148.221,101200000.0
2006-09-11 08:11:00,148.222,148.231,148.216,148.216,79300000.0
2006-09-11 08:12:00,148.218,148.233,148.213,148.226,101199999.0
2006-09-11 08:13:00,148.223,148.255,148.223,148.255,74099999.0
2006-09-11 08:14:00,148.262,148.27,148.249,148.257,101200000.0
2006-09-11 08:15:00,148.275,148.35,148.275,148.35,70600000.0
2006-09-11 08:16:00,148.377,148.381,148.359,148.359,81100000.0
2006-09-11 08:17:00,148.334,148.334,148.321,148.333,73100000.0
2006-09-11 08:18:00,148.324,148.348,148.322,148.332,72800001.0
2006-09-11 08:19:00,148.335,148.343,148.318,148.324,87400000.0
2006-09-11 08:20:00,148.338,148.34,148.338,148.34,39000000.0
2006-09-11 08:21:00,148.362,148.408,148.362,148.382,56100000.0
2006-09-11 08:22:00,148.405,148.417,148.405,148.415,32800000.0
2006-09-11 08:23:00,148.411,148.42,148.4,148.41,88800000.0
2006-09-11 08:24:00,148.406,148.406,148.39,148.405,64800000.0
2006-09-11 08:25:00,148.404,148.434,148.399,148.434,65800001.0
2006-09-11 08:26:00,148.45,148.469,148.442,148.469,83200000.0
2006-09-11 08:27:00,148.468,148.491,148.466,148.477,98800000.0
2006-09-11 08:28:00,148.47,148.478,148.457,148.467,76400000.0
2006-09-11 08:29:00,148.475,148.476,148.465,148.476,28000000.0
2006-09-11 08:30:00,148.495,148.503,148.49,148.5,141400000.0
2006-09-11 08:31:00,148.495,148.535,148.495,148.535,81599999.0
2006-09-11 08:32:00,148.528,148.54,148.528,148.531,77099999.0
2006-09-11 08:33:00,148.526,148.533,148.519,148.526,100699998.0
2006-09-11 08:34:00,148.525,148.562,148.516,148.562,144799997.0
2006-09-11 08:35:00,148.56,148.568,148.545,148.545,42600000.0
2006-09-11 08:36:00,148.543,148.543,148.516,148.52,80599999.0
2006-09-11 08:37:00,148.512,148.521,148.501,148.51,148100003.0
2006-09-11 08:38:00,148.498,148.505,148.485,148.505,65899999.0
2006-09-11 08:39:00,148.493,148.493,148.481,148.485,89500002.0
2006-09-11 08:40:00,148.461,148.461,148.433,148.448,105000001.0
2006-09-11 08:41:00,148.432,148.447,148.424,148.424,191899998.0
2006-09-11 08:42:00,148.424,148.43,148.392,148.393,85499999.0
2006-09-11 08:43:00,148.38,148.385,148.379,148.381,141400001.0
2006-09-11 08:44:00,148.393,148.438,148.393,148.438,160100000.0
2006-09-11 08:45:00,148.436,148.445,148.436,148.442,77600000.0
2006-09-11 08:46:00,148.441,148.444,148.44,148.44,20000000.0
2006-09-11 08:47:00,148.411,148.411,148.409,148.409,13900000.0
2006-09-11 08:48:00,148.407,148.407,148.394,148.4,100700000.0
2006-09-11 08:49:00,148.371,148.395,148.361,148.388,111600001.0
2006-09-11 08:50:00,148.387,148.398,148.379,148.398,70300001.0
2006-09-11 08:51:00,148.397,148.429,148.391,148.429,112700001.0
2006-09-11 08:52:00,148.43,148.445,148.421,148.445,121499999.0
2006-09-11 08:53:00,148.45,148.45,148.421,148.421,112800000.0
2006-09-11 08:54:00,148.407,148.444,148.407,148.444,96600001.0
2006-09-11 08:55:00,148.443,148.456,148.436,148.456,73500000.0
2006-09-11 08:56:00,148.451,148.49,148.444,148.49,84299999.0
2006-09-11 08:57:00,148.497,148.512,148.491,148.491,138400001.0
2006-09-11 08:58:00,148.489,148.507,148.489,148.499,85200002.0
2006-09-11 08:59:00,148.504,148.538,148.504,148.532,155399999.0
2006-09-11 09:00:00,148.523,148.526,148.509,148.509,74800002.0
2006-09-11 09:01:00,148.506,148.506,148.494,148.494,62400000.0
2006-09-11 09:02:00,148.492,148.51,148.49,148.506,128800001.0
2006-09-11 09:03:00,148.522,148.564,148.522,148.564,82100000.0
2006-09-11 09:04:00,148.552,148.552,148.517,148.529,142099999.0
2006-09-11 09:05:00,148.527,148.544,148.525,148.544,52899999.0
2006-09-11 09:06:00,148.539,148.543,148.524,148.532,91999998.0
2006-09-11 09:07:00,148.538,148.545,148.529,148.537,195300002.0
2006-09-11 09:08:00,148.541,148.548,148.531,148.538,101500001.0
2006-09-11 09:09:00,148.544,148.57,148.544,148.565,75999999.0
2006-09-11 09:10:00,148.569,148.609,148.569,148.609,77399998.0
2006-09-11 09:11:00,148.643,148.697,148.643,148.697,46500000.0
2006-09-11 09:12:00,148.69,148.71,148.69,148.708,143500002.0
2006-09-11 09:13:00,148.706,148.706,148.691,148.699,54500000.0
2006-09-11 09:14:00,148.708,148.741,148.708,148.722,75300000.0
2006-09-11 09:15:00,148.714,148.714,148.697,148.702,110600003.0
2006-09-11 09:16:00,148.698,148.734,148.698,148.721,89200000.0
2006-09-11 09:17:00,148.73,148.735,148.717,148.735,105800000.0
2006-09-11 09:18:00,148.733,148.74,148.717,148.724,193399997.0
2006-09-11 09:19:00,148.71,148.713,148.704,148.713,150200001.0
2006-09-11 09:20:00,148.706,148.726,148.703,148.711,40600000.0
2006-09-11 09:21:00,148.723,148.743,148.723,148.73,32300000.0
2006-09-11 09:22:00,148.743,148.784,148.743,148.777,106000001.0
2006-09-11 09:23:00,148.772,148.773,148.738,148.742,78600000.0
2006-09-11 09:24:00,148.733,148.74,148.723,148.723,102899999.0
2006-09-11 09:25:00,148.721,148.732,148.711,148.711,103800000.0
2006-09-11 09:26:00,148.715,148.73,148.715,148.72,127200002.0
2006-09-11 09:27:00,148.73,148.73,148.715,148.725,85200000.0
2006-09-11 09:28:00,148.713,148.713,148.693,148.708,120599999.0
2006-09-11 09:29:00,148.702,148.702,148.686,148.686,75200000.0
2006-09-11 09:30:00,148.684,148.684,148.676,148.684,132300001.0
2006-09-11 09:31:00,148.677,148.677,148.664,148.67,61099999.0
2006-09-11 09:32:00,148.656,148.667,148.656,148.664,76900000.0
2006-09-11 09:33:00,148.666,148.668,148.662,148.663,48000000.0
2006-09-11 09:34:00,148.672,148.673,148.663,148.67,116199998.0
2006-09-11 09:35:00,148.679,148.703,148.679,148.691,55400000.0
2006-09-11 09:36:00,148.696,148.698,148.687,148.689,90499999.0
2006-09-11 09:37:00,148.679,148.692,148.679,148.692,72899998.0
2006-09-11 09:38:00,148.685,148.687,148.679,148.682,100699999.0
2006-09-11 09:39:00,148.685,148.695,148.677,148.688,223700002.0
2006-09-11 09:40:00,148.681,148.69,148.667,148.688,132800000.0
2006-09-11 09:41:00,148.698,148.698,148.66,148.664,137999999.0
2006-09-11 09:42:00,148.658,148.667,148.65,148.665,136100000.0
2006-09-11 09:43:00,148.657,148.699,148.657,148.699,57300000.0
2006-09-11 09:44:00,148.703,148.712,148.685,148.685,114600002.0
2006-09-11 09:45:00,148.686,148.692,148.679,148.679,64000000.0
2006-09-11 09:46:00,148.687,148.711,148.687,148.708,95700001.0
2006-09-11 09:47:00,148.705,148.705,148.68,148.681,65700000.0
2006-09-11 09:48:00,148.679,148.692,148.679,148.683,49900000.0
2006-09-11 09:49:00,148.687,148.693,148.665,148.665,162800000.0
2006-09-11 09:50:00,148.66,148.676,148.655,148.655,75399999.0
2006-09-11 09:51:00,148.654,148.66,148.642,148.66,140199997.0
2006-09-11 09:52:00,148.655,148.68,148.652,148.675,54699999.0
2006-09-11 09:53:00,148.682,148.684,148.672,148.684,103600000.0
2006-09-11 09:54:00,148.7,148.717,148.695,148.702,88600003.0
2006-09-11 09:55:00,148.7,148.71,148.698,148.71,89599999.0
2006-09-11 09:56:00,148.705,148.71,148.695,148.705,120900000.0
2006-09-11 09:57:00,148.71,148.726,148.71,148.717,72899998.0
2006-09-11 09:58:00,148.724,148.731,148.724,148.728,124000000.0
2006-09-11 09:59:00,148.71,148.71,148.691,148.703,150300004.0
2006-09-11 10:00:00,148.692,148.692,148.666,148.684,96700000.0
2006-09-11 10:01:00,148.68,148.738,148.68,148.735,130400003.0
2006-09-11 10:02:00,148.724,148.747,148.719,148.747,70900000.0
2006-09-11 10:03:00,148.731,148.752,148.731,148.748,59199999.0
2006-09-11 10:04:00,148.761,148.773,148.75,148.75,182099999.0
2006-09-11 10:05:00,148.75,148.752,148.742,148.742,56400000.0
2006-09-11 10:06:00,148.747,148.76,148.728,148.728,75500000.0
2006-09-11 10:07:00,148.718,148.738,148.715,148.729,121899998.0
2006-09-11 10:08:00,148.728,148.757,148.721,148.75,110099999.0
2006-09-11 10:09:00,148.764,148.776,148.748,148.766,94599999.0
2006-09-11 10:10:00,148.781,148.781,148.755,148.755,93600002.0
2006-09-11 10:11:00,148.767,148.795,148.767,148.788,74400000.0
2006-09-11 10:12:00,148.79,148.806,148.784,148.784,102800000.0
2006-09-11 10:13:00,148.794,148.806,148.794,148.798,114000000.0
2006-09-11 10:14:00,148.783,148.795,148.772,148.787,108699998.0
2006-09-11 10:15:00,148.785,148.8,148.769,148.783,106499998.0
2006-09-11 10:16:00,148.783,148.806,148.783,148.794,103700002.0
2006-09-11 10:17:00,148.798,148.816,148.798,148.81,78999999.0
2006-09-11 10:18:00,148.814,148.824,148.8,148.8,54299999.0
2006-09-11 10:19:00,148.796,148.837,148.796,148.837,143699998.0
2006-09-11 10:20:00,148.838,148.846,148.823,148.846,78100000.0
2006-09-11 10:21:00,148.856,148.863,148.841,148.847,79100000.0
2006-09-11 10:22:00,148.855,148.888,148.855,148.888,127900000.0
2006-09-11 10:23:00,148.892,148.902,148.889,148.896,106000000.0
2006-09-11 10:24:00,148.894,148.9,148.886,148.886,173400000.0
2006-09-11 10:25:00,148.886,148.888,148.875,148.878,106599999.0
2006-09-11 10:26:00,148.873,148.885,148.872,148.872,89499999.0
2006-09-11 10:27:00,148.864,148.869,148.864,148.869,35699999.0
2006-09-11 10:28:00,148.84,148.859,148.84,148.848,47000000.0
2006-09-11 10:29:00,148.848,148.857,148.845,148.855,85000000.0
2006-09-11 10:30:00,148.85,148.85,148.82,148.829,157900002.0
2006-09-11 10:31:00,148.821,148.831,148.812,148.814,127599998.0
2006-09-11 10:32:00,148.818,148.838,148.818,148.834,66399999.0
2006-09-11 10:33:00,148.825,148.827,148.811,148.827,107100002.0
2006-09-11 10:34:00,148.819,148.825,148.809,148.813,113399998.0
2006-09-11 10:35:00,148.808,148.83,148.804,148.83,71900000.0
2006-09-11 10:36:00,148.839,148.856,148.839,148.841,165400003.0
2006-09-11 10:37:00,148.833,148.833,148.8,148.8,87699999.0
2006-09-11 10:38:00,148.797,148.829,148.796,148.829,72500001.0
2006-09-11 10:39:00,148.832,148.845,148.823,148.845,146199999.0
2006-09-11 10:40:00,148.853,148.86,148.837,148.855,87199999.0
2006-09-11 10:41:00,148.859,148.876,148.849,148.867,95500001.0
2006-09-11 10:42:00,148.862,148.871,148.862,148.87,117699999.0
2006-09-11 10:43:00,148.88,148.891,148.878,148.888,224700002.0
2006-09-11 10:44:00,148.897,148.907,148.893,148.893,115299999.0
2006-09-11 10:45:00,148.899,148.926,148.899,148.918,107599999.0
2006-09-11 10:46:00,148.927,148.941,148.927,148.939,156100000.0
2006-09-11 10:47:00,148.944,148.951,148.936,148.951,94999998.0
2006-09-11 10:48:00,148.953,148.972,148.953,148.96,109800000.0
2006-09-11 10:49:00,148.965,148.969,148.941,148.96,88399998.0
2006-09-11 10:50:00,148.972,149.022,148.972,149.02,119200000.0
2006-09-11 10:51:00,149.023,149.032,149.012,149.032,55700000.0
2006-09-11 10:52:00,149.027,149.036,149.005,149.005,92199999.0
2006-09-11 10:53:00,149.007,149.015,148.99,148.992,75900000.0
2006-09-11 10:54:00,149.004,149.004,148.988,149.0,84100000.0
2006-09-11 10:55:00,149.0,149.0,148.983,148.983,117700000.0
2006-09-11 10:56:00,148.992,149.001,148.989,148.994,99099998.0
2006-09-11 10:57:00,148.988,148.988,148.978,148.987,38900000.0
2006-09-11 10:58:00,149.001,149.003,148.994,148.996,68200000.0
2006-09-11 10:59:00,148.997,149.009,148.985,148.985,119400005.0
2006-09-11 11:00:00,148.994,149.003,148.983,148.983,88699997.0
2006-09-11 11:01:00,148.982,148.996,148.982,148.995,121199999.0
2006-09-11 11:02:00,148.992,149.003,148.983,148.983,155900003.0
2006-09-11 11:03:00,148.986,149.001,148.986,149.0,87800001.0
2006-09-11 11:04:00,149.004,149.01,148.99,148.99,42900000.0
2006-09-11 11:05:00,149.001,149.001,148.985,148.985,95099999.0
2006-09-11 11:06:00,148.987,148.99,148.986,148.989,67600000.0
2006-09-11 11:07:00,148.98,148.99,148.98,148.99,45600001.0
2006-09-11 11:08:00,148.995,149.001,148.983,148.984,75800000.0
2006-09-11 11:09:00,148.992,148.997,148.977,148.987,82600000.0
2006-09-11 11:10:00,148.989,148.996,148.982,148.982,45800000.0
2006-09-11 11:11:00,148.988,148.996,148.983,148.987,119299999.0
2006-09-11 11:12:00,148.992,148.999,148.984,148.991,111199999.0
2006-09-11 11:13:00,148.999,149.016,148.999,149.016,41300000.0
2006-09-11 11:14:00,149.016,149.026,149.01,149.015,118300002.0
2006-09-11 11:15:00,148.997,148.997,148.983,148.989,90300002.0
2006-09-11 11:16:00,148.993,149.01,148.986,149.0,110900002.0
2006-09-11 11:17:00,149.019,149.039,149.019,149.034,159399997.0
2006-09-11 11:18:00,149.035,149.049,149.012,149.043,146000001.0
2006-09-11 11:19:00,149.042,149.042,149.024,149.028,46000000.0
2006-09-11 11:20:00,149.021,149.028,149.015,149.017,173999998.0
2006-09-11 11:21:00,149.019,149.031,149.018,149.025,82399997.0
2006-09-11 11:22:00,149.019,149.05,149.018,149.05,73600000.0
2006-09-11 11:23:00,149.05,149.05,149.033,149.042,116000001.0
2006-09-11 11:24:00,149.041,149.041,149.012,149.012,107300002.0
2006-09-11 11:25:00,149.01,149.022,149.005,149.007,90499999.0
2006-09-11 11:26:00,148.992,149.011,148.987,149.002,93400001.0
2006-09-11 11:27:00,148.999,149.008,148.997,148.997,128600000.0
2006-09-11 11:28:00,148.991,149.02,148.989,149.01,88000001.0
2006-09-11 11:29:00,149.028,149.032,149.013,149.023,132799999.0
2006-09-11 11:30:00,149.033,149.05,149.033,149.044,46500000.0
2006-09-11 11:31:00,149.042,149.054,149.037,149.041,146900002.0
2006-09-11 11:32:00,149.038,149.042,149.036,149.041,52800000.0
2006-09-11 11:33:00,149.047,149.047,149.035,149.038,123499998.0
2006-09-11 11:34:00,149.035,149.035,149.012,149.014,71400000.0
2006-09-11 11:35:00,149.007,149.013,148.996,148.996,144999999.0
2006-09-11 11:36:00,149.007,149.024,148.991,149.022,105300003.0
2006-09-11 11:37:00,149.043,149.045,149.043,149.045,32200000.0
2006-09-11 11:38:00,149.061,149.063,149.039,149.052,83500001.0
2006-09-11 11:39:00,149.05,149.053,149.033,149.041,46300000.0
2006-09-11 11:40:00,149.026,149.056,149.026,149.038,153199999.0
2006-09-11 11:41:00,149.041,149.044,149.025,149.03,57500000.0
2006-09-11 11:42:00,149.034,149.043,149.034,149.04,131900000.0
2006-09-11 11:43:00,149.05,149.05,149.038,149.047,121299998.0
2006-09-11 11:44:00,149.049,149.049,149.027,149.039,54100000.0
2006-09-11 11:45:00,149.048,149.123,149.048,149.123,151799999.0
2006-09-11 11:46:00,149.141,149.174,149.141,149.145,38400000.0
2006-09-11 11:47:00,149.141,149.167,149.141,149.161,52900000.0
2006-09-11 11:48:00,149.168,149.168,149.144,149.15,89999999.0
2006-09-11 11:49:00,149.143,149.156,149.138,149.155,123300001.0
2006-09-11 11:50:00,149.164,149.203,149.164,149.203,51300000.0
2006-09-11 11:51:00,149.211,149.236,149.211,149.225,132399999.0
2006-09-11 11:52:00,149.224,149.261,149.224,149.257,99400001.0
2006-09-11 11:53:00,149.257,149.263,149.24,149.245,48600000.0
2006-09-11 11:54:00,149.239,149.239,149.226,149.235,127599999.0
2006-09-11 11:55:00,149.235,149.24,149.222,149.222,141200002.0
2006-09-11 11:56:00,149.221,149.221,149.199,149.206,137200001.0
2006-09-11 11:57:00,149.207,149.21,149.204,149.209,65200000.0
2006-09-11 11:58:00,149.217,149.259,149.217,149.255,47000000.0
2006-09-11 11:59:00,149.259,149.263,149.243,149.253,120300000.0
2006-09-11 12:00:00,149.242,149.249,149.225,149.225,92900000.0
2006-09-11 12:01:00,149.216,149.217,149.208,149.217,63200000.0
2006-09-11 12:02:00,149.222,149.234,149.222,149.229,85600000.0
2006-09-11 12:03:00,149.235,149.24,149.226,149.23,164999998.0
2006-09-11 12:04:00,149.239,149.239,149.232,149.237,75600000.0
2006-09-11 12:05:00,149.226,149.23,149.214,149.228,92699999.0
2006-09-11 12:06:00,149.225,149.225,149.205,149.21,70800000.0
2006-09-11 12:07:00,149.211,149.218,149.205,149.218,44700000.0
2006-09-11 12:08:00,149.22,149.224,149.209,149.209,45900000.0
2006-09-11 12:09:00,149.209,149.216,149.208,149.212,86300000.0
2006-09-11 12:10:00,149.213,149.214,149.195,149.195,89800002.0
2006-09-11 12:11:00,149.205,149.224,149.198,149.224,81600000.0
2006-09-11 12:12:00,149.225,149.251,149.225,149.234,156600000.0
2006-09-11 12:13:00,149.225,149.229,149.223,149.227,88499996.0
2006-09-11 12:14:00,149.228,149.228,149.215,149.228,141899999.0
2006-09-11 12:15:00,149.23,149.245,149.228,149.231,126700000.0
2006-09-11 12:16:00,149.234,149.248,149.234,149.245,157999996.0
2006-09-11 12:17:00,149.24,149.245,149.235,149.245,75599999.0
2006-09-11 12:18:00,149.238,149.238,149.227,149.233,130800003.0
2006-09-11 12:19:00,149.232,149.261,149.232,149.251,98999998.0
2006-09-11 12:20:00,149.236,149.236,149.227,149.227,25800000.0
2006-09-11 12:21:00,149.224,149.225,149.212,149.212,92999998.0
2006-09-11 12:22:00,149.219,149.221,149.211,149.217,107100002.0
2006-09-11 12:23:00,149.217,149.235,149.215,149.235,64200000.0
2006-09-11 12:24:00,149.242,149.25,149.236,149.236,108900003.0
2006-09-11 12:25:00,149.231,149.231,149.212,149.212,47100001.0
2006-09-11 12:26:00,149.22,149.227,149.22,149.227,79400002.0
2006-09-11 12:27:00,149.229,149.238,149.224,149.224,60300000.0
2006-09-11 12:28:00,149.219,149.219,149.216,149.216,25300000.0
2006-09-11 12:29:00,149.225,149.236,149.209,149.224,87900000.0
2006-09-11 12:30:00,149.226,149.247,149.224,149.236,145500000.0
2006-09-11 12:31:00,149.224,149.235,149.22,149.23,105599997.0
2006-09-11 12:32:00,149.235,149.24,149.231,149.233,120500003.0
2006-09-11 12:33:00,149.24,149.246,149.238,149.238,112099997.0
2006-09-11 12:34:00,149.235,149.24,149.233,149.235,108899999.0
2006-09-11 12:35:00,149.228,149.228,149.207,149.207,87499999.0
2006-09-11 12:36:00,149.211,149.227,149.211,149.221,99999999.0
2006-09-11 12:37:00,149.225,149.231,149.214,149.225,75900000.0
2006-09-11 12:38:00,149.222,149.231,149.22,149.22,130299998.0
2006-09-11 12:39:00,149.228,149.24,149.228,149.236,35500000.0
2006-09-11 12:40:00,149.238,149.24,149.221,149.225,139399997.0
2006-09-11 12:41:00,149.225,149.238,149.225,149.229,142800000.0
2006-09-11 12:42:00,149.223,149.242,149.22,149.232,101399999.0
2006-09-11 12:43:00,149.247,149.261,149.24,149.26,70399999.0
2006-09-11 12:44:00,149.248,149.27,149.245,149.27,67500000.0
2006-09-11 12:45:00,149.279,149.279,149.262,149.262,117100000.0
2006-09-11 12:46:00,149.267,149.269,149.256,149.266,94500000.0
2006-09-11 12:47:00,149.266,149.279,149.266,149.273,146100002.0
2006-09-11 12:48:00,149.281,149.281,149.258,149.274,98799998.0
2006-09-11 12:49:00,149.275,149.281,149.266,149.274,123800000.0
2006-09-11 12:50:00,149.295,149.304,149.287,149.287,78400001.0
2006-09-11 12:51:00,149.297,149.298,149.281,149.281,46900000.0
2006-09-11 12:52:00,149.27,149.274,149.259,149.259,128500001.0
2006-09-11 12:53:00,149.262,149.262,149.227,149.231,132099999.0
2006-09-11 12:54:00,149.227,149.246,149.227,149.245,92900001.0
2006-09-11 12:55:00,149.243,149.247,149.234,149.236,52800000.0
2006-09-11 12:56:00,149.231,149.238,149.209,149.214,71400002.0
2006-09-11 12:57:00,149.222,149.229,149.2,149.203,77699999.0
2006-09-11 12:58:00,149.202,149.202,149.186,149.192,132799999.0
2006-09-11 12:59:00,149.197,149.221,149.197,149.22,64000000.0
2006-09-11 13:00:00,149.233,149.233,149.197,149.197,47500001.0
2006-09-11 13:01:00,149.185,149.199,149.18,149.18,110299998.0
2006-09-11 13:02:00,149.186,149.194,149.174,149.175,98100000.0
2006-09-11 13:03:00,149.181,149.19,149.177,149.179,183600003.0
2006-09-11 13:04:00,149.182,149.182,149.145,149.145,26700000.0
2006-09-11 13:05:00,149.122,149.122,149.099,149.099,83099999.0
2006-09-11 13:06:00,149.095,149.095,149.075,149.09,69400000.0
2006-09-11 13:07:00,149.102,149.132,149.102,149.131,49999999.0
2006-09-11 13:08:00,149.129,149.15,149.129,149.148,81299999.0
2006-09-11 13:09:00,149.139,149.139,149.124,149.13,58600001.0
2006-09-11 13:10:00,149.13,149.162,149.13,149.156,104199999.0
2006-09-11 13:11:00,149.145,149.149,149.125,149.125,93299999.0
2006-09-11 13:12:00,149.126,149.128,149.116,149.128,106399998.0
2006-09-11 13:13:00,149.129,149.161,149.121,149.157,99899999.0
2006-09-11 13:14:00,149.164,149.175,149.16,149.171,41100001.0
2006-09-11 13:15:00,149.173,149.182,149.17,149.18,111000002.0
2006-09-11 13:16:00,149.178,149.179,149.155,149.155,84700001.0
2006-09-11 13:17:00,149.16,149.174,149.16,149.174,75399999.0
2006-09-11 13:18:00,149.175,149.175,149.162,149.175,86299999.0
2006-09-11 13:19:00,149.173,149.175,149.165,149.165,67900000.0
2006-09-11 13:20:00,149.169,149.177,149.169,149.171,35000000.0
2006-09-11 13:21:00,149.165,149.173,149.157,149.158,34400000.0
2006-09-11 13:22:00,149.151,149.151,149.141,149.145,60799999.0
2006-09-11 13:23:00,149.155,149.158,149.146,149.158,77000000.0
2006-09-11 13:24:00,149.16,149.184,149.155,149.184,119099998.0
2006-09-11 13:25:00,149.178,149.182,149.173,149.182,88599999.0
2006-09-11 13:26:00,149.179,149.182,149.171,149.175,117200000.0
2006-09-11 13:27:00,149.178,149.178,149.174,149.175,105499999.0
2006-09-11 13:28:00,149.167,149.18,149.167,149.178,87700000.0
2006-09-11 13:29:00,149.175,149.181,149.175,149.18,60400001.0
2006-09-11 13:30:00,149.191,149.224,149.191,149.22,61100001.0
2006-09-11 13:31:00,149.22,149.239,149.22,149.239,125200000.0
2006-09-11 13:32:00,149.222,149.238,149.222,149.223,80700000.0
2006-09-11 13:33:00,149.232,149.232,149.216,149.227,73600001.0
2006-09-11 13:34:00,149.224,149.247,149.224,149.247,65900000.0
2006-09-11 13:35:00,149.232,149.241,149.215,149.215,141799999.0
2006-09-11 13:36:00,149.214,149.229,149.209,149.222,77100000.0
2006-09-11 13:37:00,149.217,149.222,149.21,149.214,117500003.0
2006-09-11 13:38:00,149.214,149.214,149.207,149.211,59600001.0
2006-09-11 13:39:00,149.214,149.218,149.212,149.214,25600000.0
2006-09-11 13:40:00,149.212,149.224,149.212,149.218,58800001.0
2006-09-11 13:41:00,149.22,149.22,149.215,149.22,59500001.0
2006-09-11 13:42:00,149.219,149.224,149.216,149.224,44300000.0
2006-09-11 13:43:00,149.223,149.223,149.209,149.212,52600001.0
2006-09-11 13:44:00,149.21,149.221,149.21,149.213,168400000.0
2006-09-11 13:45:00,149.214,149.221,149.206,149.221,103899999.0
2006-09-11 13:46:00,149.21,149.223,149.201,149.223,192400000.0
2006-09-11 13:47:00,149.217,149.228,149.216,149.227,42200000.0
2006-09-11 13:48:00,149.221,149.225,149.211,149.225,88900002.0
2006-09-11 13:49:00,149.216,149.219,149.209,149.217,116699996.0
2006-09-11 13:50:00,149.211,149.226,149.211,149.217,57599999.0
2006-09-11 13:51:00,149.223,149.226,149.215,149.222,63899999.0
2006-09-11 13:52:00,149.217,149.223,149.216,149.216,67700000.0
2006-09-11 13:53:00,149.215,149.225,149.21,149.21,171699997.0
2006-09-11 13:54:00,149.213,149.218,149.212,149.214,127200002.0
2006-09-11 13:55:00,149.203,149.211,149.148,149.148,69199999.0
2006-09-11 13:56:00,149.129,149.132,149.119,149.119,33600000.0
2006-09-11 13:57:00,149.121,149.125,149.108,149.112,148699998.0
2006-09-11 13:58:00,149.12,149.13,149.116,149.122,57100001.0
2006-09-11 13:59:00,149.122,149.132,149.108,149.108,109000001.0
2006-09-11 14:00:00,149.113,149.129,149.113,149.12,111800002.0
2006-09-11 14:01:00,149.123,149.132,149.121,149.128,177300002.0
2006-09-11 14:02:00,149.113,149.116,149.105,149.112,66500000.0
2006-09-11 14:03:00,149.105,149.105,149.081,149.081,100200002.0
2006-09-11 14:04:00,149.08,149.113,149.08,149.103,124100001.0
2006-09-11 14:05:00,149.098,149.103,149.098,149.098,76800000.0
2006-09-11 14:06:00,149.088,149.091,149.08,149.087,142899998.0
2006-09-11 14:07:00,149.087,149.107,149.087,149.101,81300002.0
2006-09-11 14:08:00,149.106,149.137,149.106,149.125,194199998.0
2006-09-11 14:09:00,149.124,149.138,149.12,149.12,51499999.0
2006-09-11 14:10:00,149.112,149.112,149.086,149.091,126200000.0
2006-09-11 14:11:00,149.108,149.11,149.092,149.103,134400002.0
2006-09-11 14:12:00,149.11,149.116,149.104,149.105,66700000.0
2006-09-11 14:13:00,149.098,149.121,149.098,149.117,273999999.0
2006-09-11 14:14:00,149.122,149.131,149.119,149.12,123499999.0
2006-09-11 14:15:00,149.126,149.167,149.109,149.167,185600001.0
2006-09-11 14:16:00,149.172,149.179,149.156,149.162,109200000.0
2006-09-11 14:17:00,149.164,149.18,149.16,149.18,87500000.0
2006-09-11 14:18:00,149.184,149.195,149.179,149.187,132600000.0
2006-09-11 14:19:00,149.192,149.198,149.183,149.184,170000003.0
2006-09-11 14:20:00,149.185,149.212,149.179,149.212,119700001.0
2006-09-11 14:21:00,149.207,149.224,149.199,149.199,65500002.0
2006-09-11 14:22:00,149.211,149.234,149.204,149.229,71599999.0
2006-09-11 14:23:00,149.243,149.246,149.235,149.235,110800000.0
2006-09-11 14:24:00,149.235,149.247,149.229,149.239,155500002.0
2006-09-11 14:25:00,149.225,149.238,149.225,149.238,53200000.0
2006-09-11 14:26:00,149.234,149.234,149.231,149.231,4500000.0
2006-09-11 14:27:00,149.233,149.235,149.221,149.232,63399999.0
2006-09-11 14:28:00,149.234,149.246,149.232,149.246,93700002.0
2006-09-11 14:29:00,149.256,149.261,149.245,149.26,77900000.0
2006-09-11 14:30:00,149.248,149.248,149.22,149.22,45100000.0
2006-09-11 14:31:00,149.23,149.23,149.215,149.215,111599998.0
2006-09-11 14:32:00,149.205,149.216,149.199,149.199,85599999.0
2006-09-11 14:33:00,149.194,149.205,149.188,149.205,85200001.0
2006-09-11 14:34:00,149.213,149.217,149.211,149.215,42100000.0
2006-09-11 14:35:00,149.212,149.212,149.199,149.205,160900003.0
2006-09-11 14:36:00,149.21,149.212,149.19,149.198,129600000.0
2006-09-11 14:37:00,149.201,149.201,149.17,149.176,86399999.0
2006-09-11 14:38:00,149.159,149.172,149.135,149.135,108799998.0
2006-09-11 14:39:00,149.125,149.133,149.106,149.133,38500000.0
2006-09-11 14:40:00,149.147,149.163,149.147,149.159,54300000.0
2006-09-11 14:41:00,149.153,149.159,149.127,149.127,86100001.0
2006-09-11 14:42:00,149.115,149.131,149.115,149.131,151600000.0
2006-09-11 14:43:00,149.132,149.135,149.103,149.103,81100001.0
2006-09-11 14:44:00,149.116,149.116,149.107,149.114,114500002.0
2006-09-11 14:45:00,149.108,149.12,149.103,149.118,116300000.0
2006-09-11 14:46:00,149.126,149.133,149.122,149.122,141100000.0
2006-09-11 14:47:00,149.12,149.128,149.103,149.103,85799999.0
2006-09-11 14:48:00,149.109,149.13,149.109,149.124,103099999.0
2006-09-11 14:49:00,149.124,149.135,149.124,149.126,96300000.0
2006-09-11 14:50:00,149.131,149.152,149.125,149.152,105700002.0
2006-09-11 14:51:00,149.16,149.17,149.143,149.16,86700000.0
2006-09-11 14:52:00,149.159,149.174,149.155,149.174,47100000.0
2006-09-11 14:53:00,149.166,149.178,149.159,149.159,84599999.0
2006-09-11 14:54:00,149.157,149.173,149.155,149.155,96799998.0
2006-09-11 14:55:00,149.156,149.165,149.156,149.163,73100000.0
2006-09-11 14:56:00,149.173,149.175,149.157,149.162,109299998.0
2006-09-11 14:57:00,149.167,149.167,149.142,149.142,138200000.0
2006-09-11 14:58:00,149.139,149.149,149.13,149.13,80100000.0
2006-09-11 14:59:00,149.136,149.14,149.131,149.131,41799999.0
2006-09-11 15:00:00,149.152,149.162,149.151,149.151,74300000.0
2006-09-11 15:01:00,149.153,149.157,149.146,149.151,107899998.0
2006-09-11 15:02:00,149.145,149.153,149.145,149.147,99899999.0
2006-09-11 15:03:00,149.151,149.168,149.149,149.152,45600000.0
2006-09-11 15:04:00,149.154,149.176,149.154,149.174,109700000.0
2006-09-11 15:05:00,149.173,149.206,149.173,149.196,76799999.0
2006-09-11 15:06:00,149.205,149.209,149.191,149.2,56699998.0
2006-09-11 15:07:00,149.204,149.204,149.178,149.178,138199998.0
2006-09-11 15:08:00,149.175,149.191,149.17,149.191,111599999.0
2006-09-11 15:09:00,149.178,149.19,149.177,149.177,32800000.0
2006-09-11 15:10:00,149.16,149.166,149.16,149.164,98200003.0
2006-09-11 15:11:00,149.15,149.164,149.149,149.159,94200000.0
2006-09-11 15:12:00,149.153,149.157,149.143,149.15,149399998.0
2006-09-11 15:13:00,149.145,149.158,149.141,149.143,42600000.0
2006-09-11 15:14:00,149.148,149.157,149.146,149.157,145299998.0
2006-09-11 15:15:00,149.144,149.166,149.134,149.163,137799999.0
2006-09-11 15:16:00,149.169,149.173,149.163,149.166,125499998.0
2006-09-11 15:17:00,149.165,149.165,149.152,149.162,58800000.0
2006-09-11 15:18:00,149.163,149.167,149.155,149.155,107600002.0
2006-09-11 15:19:00,149.161,149.173,149.16,149.161,222799995.0
2006-09-11 15:20:00,149.173,149.183,149.168,149.183,105400000.0
2006-09-11 15:21:00,149.179,149.183,149.173,149.175,43299999.0
2006-09-11 15:22:00,149.177,149.182,149.175,149.177,93499998.0
2006-09-11 15:23:00,149.18,149.218,149.18,149.214,92699998.0
2006-09-11 15:24:00,149.222,149.225,149.199,149.201,122100001.0
2006-09-11 15:25:00,149.211,149.211,149.199,149.201,86599998.0
2006-09-11 15:26:00,149.217,149.224,149.214,149.215,150000002.0
2006-09-11 15:27:00,149.219,149.232,149.209,149.224,82700000.0
2006-09-11 15:28:00,149.237,149.237,149.207,149.219,103799999.0
2006-09-11 15:29:00,149.221,149.233,149.214,149.233,70100000.0
2006-09-11 15:30:00,149.227,149.227,149.216,149.222,28900000.0
2006-09-11 15:31:00,149.213,149.222,149.209,149.222,141800004.0
2006-09-11 15:32:00,149.223,149.223,149.213,149.215,111799998.0
2006-09-11 15:33:00,149.217,149.217,149.194,149.203,60000000.0
2006-09-11 15:34:00,149.207,149.217,149.206,149.217,113100000.0
2006-09-11 15:35:00,149.22,149.22,149.2,149.201,77899999.0
2006-09-11 15:36:00,149.215,149.224,149.206,149.206,134500000.0
2006-09-11 15:37:00,149.218,149.23,149.211,149.223,126600002.0
2006-09-11 15:38:00,149.221,149.221,149.213,149.213,82100001.0
2006-09-11 15:39:00,149.212,149.214,149.212,149.213,15100000.0
2006-09-11 15:40:00,149.205,149.205,149.186,149.19,98800000.0
2006-09-11 15:41:00,149.188,149.188,149.175,149.175,23200000.0
2006-09-11 15:42:00,149.168,149.173,149.168,149.17,50800000.0
2006-09-11 15:43:00,149.165,149.178,149.165,149.178,47099999.0
2006-09-11 15:44:00,149.172,149.179,149.169,149.173,132000000.0
2006-09-11 15:45:00,149.177,149.177,149.153,149.165,153300001.0
2006-09-11 15:46:00,149.151,149.161,149.138,149.138,47800000.0
2006-09-11 15:47:00,149.152,149.177,149.149,149.154,86699999.0
2006-09-11 15:48:00,149.152,149.158,149.148,149.148,84499999.0
2006-09-11 15:49:00,149.146,149.163,149.142,149.15,125600000.0
2006-09-11 15:50:00,149.139,149.143,149.12,149.143,115899998.0
2006-09-11 15:51:00,149.153,149.153,149.137,149.137,75400000.0
2006-09-11 15:52:00,149.132,149.139,149.11,149.118,69600000.0
2006-09-11 15:53:00,149.117,149.134,149.117,149.125,74600000.0
2006-09-11 15:54:00,149.129,149.139,149.129,149.135,113100000.0
2006-09-11 15:55:00,149.137,149.15,149.133,149.142,96700000.0
2006-09-11 15:56:00,149.145,149.145,149.133,149.142,144599997.0
2006-09-11 15:57:00,149.142,149.142,149.124,149.125,94100002.0
2006-09-11 15:58:00,149.126,149.141,149.12,149.129,88899999.0
2006-09-11 15:59:00,149.11,149.128,149.11,149.121,114400000.0
2006-09-11 16:00:00,149.114,149.116,149.075,149.075,54300000.0
2006-09-11 16:01:00,149.08,149.088,149.072,149.072,57599999.0
2006-09-11 16:02:00,149.056,149.058,149.015,149.015,203599996.0
2006-09-11 16:03:00,149.024,149.045,149.024,149.045,68699999.0
2006-09-11 16:04:00,149.055,149.061,149.047,149.052,121600001.0
2006-09-11 16:05:00,149.058,149.058,149.038,149.048,95099999.0
2006-09-11 16:06:00,149.042,149.042,149.036,149.042,123399999.0
2006-09-11 16:07:00,149.036,149.036,149.011,149.011,39200000.0
2006-09-11 16:08:00,149.023,149.025,148.995,148.998,135699999.0
2006-09-11 16:09:00,148.975,148.982,148.962,148.973,64700000.0
2006-09-11 16:10:00,148.978,148.985,148.968,148.985,98100001.0
2006-09-11 16:11:00,148.974,148.98,148.973,148.98,53199999.0
2006-09-11 16:12:00,148.982,148.988,148.96,148.96,89500001.0
2006-09-11 16:13:00,148.963,148.97,148.953,148.965,155300000.0
2006-09-11 16:14:00,148.967,148.967,148.947,148.947,50700001.0
2006-09-11 16:15:00,148.939,148.951,148.929,148.951,103599999.0
2006-09-11 16:16:00,148.96,148.982,148.96,148.965,75400000.0
2006-09-11 16:17:00,148.977,148.977,148.967,148.973,102399999.0
2006-09-11 16:18:00,148.969,148.988,148.968,148.985,162200002.0
2006-09-11 16:19:00,148.983,148.986,148.982,148.986,60400001.0
2006-09-11 16:20:00,148.985,148.985,148.965,148.97,112400000.0
2006-09-11 16:21:00,148.969,148.99,148.968,148.99,72800000.0
2006-09-11 16:22:00,148.986,149.002,148.983,148.999,100400000.0
2006-09-11 16:23:00,149.0,149.018,149.0,149.007,134800000.0
2006-09-11 16:24:00,149.01,149.021,149.002,149.008,99099999.0
2006-09-11 16:25:00,149.013,149.03,149.012,149.03,58999999.0
2006-09-11 16:26:00,149.042,149.118,149.042,149.118,37700000.0
2006-09-11 16:27:00,149.143,149.183,149.143,149.183,62799998.0
2006-09-11 16:28:00,149.202,149.228,149.202,149.226,37600000.0
2006-09-11 16:29:00,149.214,149.223,149.212,149.216,98500002.0
2006-09-11 16:30:00,149.218,149.232,149.208,149.232,62199999.0
2006-09-11 16:31:00,149.227,149.237,149.217,149.224,62000000.0
2006-09-11 16:32:00,149.224,149.247,149.224,149.236,87900000.0
2006-09-11 16:33:00,149.257,149.276,149.252,149.271,111800000.0
2006-09-11 16:34:00,149.28,149.291,149.262,149.268,102499999.0
2006-09-11 16:35:00,149.268,149.295,149.267,149.295,84499999.0
2006-09-11 16:36:00,149.304,149.344,149.304,149.342,124300001.0
2006-09-11 16:37:00,149.336,149.356,149.336,149.346,47999999.0
2006-09-11 16:38:00,149.342,149.348,149.332,149.332,121499998.0
2006-09-11 16:39:00,149.316,149.32,149.303,149.315,138899999.0
2006-09-11 16:40:00,149.295,149.305,149.295,149.305,50399999.0
2006-09-11 16:41:00,149.304,149.304,149.275,149.281,113300000.0
2006-09-11 16:42:00,149.293,149.323,149.293,149.315,23300000.0
2006-09-11 16:43:00,149.318,149.318,149.299,149.31,95899999.0
2006-09-11 16:44:00,149.31,149.321,149.307,149.318,103500001.0
2006-09-11 16:45:00,149.34,149.373,149.34,149.371,51400000.0
2006-09-11 16:46:00,149.375,149.391,149.364,149.372,81600000.0
2006-09-11 16:47:00,149.378,149.408,149.377,149.401,48000000.0
2006-09-11 16:48:00,149.402,149.403,149.38,149.38,83199999.0
2006-09-11 16:49:00,149.372,149.38,149.368,149.371,128000000.0
2006-09-11 16:50:00,149.38,149.381,149.366,149.378,69900000.0
2006-09-11 16:51:00,149.377,149.391,149.368,149.385,67100000.0
2006-09-11 16:52:00,149.377,149.377,149.352,149.352,97000000.0
2006-09-11 16:53:00,149.358,149.362,149.351,149.354,44900001.0
2006-09-11 16:54:00,149.355,149.356,149.344,149.35,205600002.0
2006-09-11 16:55:00,149.349,149.367,149.343,149.364,168399998.0
2006-09-11 16:56:00,149.368,149.368,149.352,149.359,100899999.0
2006-09-11 16:57:00,149.37,149.38,149.366,149.369,81600001.0
2006-09-11 16:58:00,149.375,149.381,149.368,149.381,74700001.0
2006-09-11 16:59:00,149.395,149.412,149.395,149.399,68000000.0
2006-09-11 17:00:00,149.402,149.415,149.392,149.406,182000003.0
2006-09-11 17:01:00,149.392,149.392,149.376,149.382,66300000.0
2006-09-11 17:02:00,149.383,149.408,149.383,149.408,44300001.0
2006-09-11 17:03:00,149.401,149.401,149.381,149.386,74900000.0
2006-09-11 17:04:00,149.383,149.392,149.365,149.392,131399999.0
2006-09-11 17:05:00,149.39,149.393,149.38,149.38,64600002.0
2006-09-11 17:06:00,149.387,149.396,149.386,149.392,100499999.0
2006-09-11 17:07:00,149.384,149.384,149.358,149.371,51500001.0
2006-09-11 17:08:00,149.375,149.38,149.375,149.375,57700000.0
2006-09-11 17:09:00,149.368,149.368,149.356,149.359,120000001.0
2006-09-11 17:10:00,149.364,149.387,149.364,149.375,57200000.0
2006-09-11 17:11:00,149.383,149.389,149.363,149.363,116499999.0
2006-09-11 17:12:00,149.36,149.363,149.348,149.357,158000004.0
2006-09-11 17:13:00,149.345,149.364,149.34,149.364,87399999.0
2006-09-11 17:14:00,149.383,149.39,149.373,149.39,116000000.0
2006-09-11 17:15:00,149.4,149.4,149.386,149.391,99900000.0
2006-09-11 17:16:00,149.396,149.396,149.378,149.385,97399999.0
2006-09-11 17:17:00,149.392,149.393,149.377,149.393,127399999.0
2006-09-11 17:18:00,149.389,149.397,149.381,149.397,83500001.0
2006-09-11 17:19:00,149.401,149.401,149.389,149.399,34700000.0
2006-09-11 17:20:00,149.398,149.417,149.396,149.403,79300001.0
2006-09-11 17:21:00,149.404,149.404,149.364,149.364,32200000.0
2006-09-11 17:22:00,149.353,149.368,149.344,149.357,89900001.0
2006-09-11 17:23:00,149.348,149.37,149.348,149.362,127800001.0
2006-09-11 17:24:00,149.365,149.366,149.349,149.364,180099997.0
2006-09-11 17:25:00,149.382,149.386,149.368,149.371,166599998.0
2006-09-11 17:26:00,149.388,149.396,149.358,149.359,97400001.0
2006-09-11 17:27:00,149.358,149.416,149.357,149.416,86500001.0
2006-09-11 17:28:00,149.42,149.42,149.374,149.374,85599999.0
2006-09-11 17:29:00,149.359,149.363,149.35,149.355,83800000.0
2006-09-11 17:30:00,149.357,149.367,149.346,149.346,59300000.0
2006-09-11 17:31:00,149.36,149.364,149.354,149.364,76700000.0
2006-09-11 17:32:00,149.37,149.388,149.37,149.38,40499999.0
2006-09-11 17:33:00,149.368,149.391,149.368,149.391,78899999.0
2006-09-11 17:34:00,149.402,149.413,149.387,149.387,146600003.0
2006-09-11 17:35:00,149.378,149.378,149.357,149.357,145999995.0
2006-09-11 17:36:00,149.358,149.36,149.348,149.359,39100000.0
2006-09-11 17:37:00,149.363,149.363,149.341,149.341,112600001.0
2006-09-11 17:38:00,149.357,149.37,149.353,149.353,78099999.0
2006-09-11 17:39:00,149.336,149.355,149.336,149.337,86300000.0
2006-09-11 17:40:00,149.329,149.349,149.329,149.341,67400001.0
2006-09-11 17:41:00,149.338,149.341,149.321,149.322,125200001.0
2006-09-11 17:42:00,149.33,149.337,149.319,149.319,47500001.0
2006-09-11 17:43:00,149.328,149.345,149.325,149.332,137100000.0
2006-09-11 17:44:00,149.343,149.346,149.335,149.346,64400000.0
2006-09-11 17:45:00,149.342,149.342,149.325,149.331,52000000.0
2006-09-11 17:46:00,149.316,149.316,149.29,149.299,73099999.0
2006-09-11 17:47:00,149.303,149.31,149.302,149.305,93599999.0
2006-09-11 17:48:00,149.309,149.309,149.289,149.29,91099997.0
2006-09-11 17:49:00,149.287,149.296,149.272,149.276,72900001.0
2006-09-11 17:50:00,149.275,149.275,149.262,149.275,55499999.0
2006-09-11 17:51:00,149.278,149.291,149.277,149.287,87900000.0
2006-09-11 17:52:00,149.284,149.292,149.273,149.292,130299999.0
2006-09-11 17:53:00,149.273,149.285,149.265,149.27,60199999.0
2006-09-11 17:54:00,149.261,149.291,149.261,149.291,200999999.0
2006-09-11 17:55:00,149.294,149.294,149.259,149.27,48299999.0
2006-09-11 17:56:00,149.27,149.279,149.258,149.27,160200006.0
2006-09-11 17:57:00,149.267,149.279,149.259,149.268,106299998.0
2006-09-11 17:58:00,149.256,149.256,149.249,149.255,28800000.0
2006-09-11 17:59:00,149.268,149.298,149.268,149.283,99000000.0
2006-09-11 18:00:00,149.277,149.289,149.273,149.283,100699999.0
2006-09-11 18:01:00,149.285,149.3,149.285,149.293,1291599995.0
2006-09-11 18:02:00,149.29,149.296,149.273,149.296,1972500000.0
2006-09-11 18:03:00,149.28,149.3,149.28,149.3,1350599999.0
2006-09-11 18:04:00,149.31,149.329,149.299,149.305,1350599999.0
2006-09-11 18:05:00,149.307,149.328,149.307,149.315,1663800001.0
2006-09-11 18:06:00,149.311,149.32,149.284,149.304,1012300004.0
2006-09-11 18:07:00,149.298,149.304,149.285,149.292,2087599984.0
2006-09-11 18:08:00,149.29,149.311,149.287,149.311,1700500007.0
2006-09-11 18:09:00,149.311,149.311,149.278,149.279,1398800005.0
2006-09-11 18:10:00,149.278,149.278,149.263,149.265,1111500003.0
2006-09-11 18:11:00,149.272,149.276,149.259,149.272,760900000.0
2006-09-11 18:12:00,149.268,149.273,149.26,149.261,770200002.0
2006-09-11 18:13:00,149.266,149.283,149.266,149.281,1333500004.0
2006-09-11 18:14:00,149.284,149.284,149.272,149.278,1434399996.0
2006-09-11 18:15:00,149.285,149.299,149.268,149.282,1886400000.0
2006-09-11 18:16:00,149.279,149.286,149.267,149.275,1478600008.0
2006-09-11 18:17:00,149.282,149.302,149.28,149.28,822000000.0
2006-09-11 18:18:00,149.288,149.311,149.288,149.311,561900003.0
2006-09-11 18:19:00,149.313,149.313,149.295,149.3,881700001.0
2006-09-11 18:20:00,149.297,149.307,149.282,149.293,1538099996.0
2006-09-11 18:21:00,149.294,149.303,149.276,149.276,1249500005.0
2006-09-11 18:22:00,149.276,149.303,149.276,149.295,993599990.0
2006-09-11 18:23:00,149.29,149.298,149.288,149.295,1360099998.0
2006-09-11 18:24:00,149.289,149.297,149.273,149.279,1163500000.0
2006-09-11 18:25:00,149.282,149.293,149.268,149.271,1133100001.0
2006-09-11 18:26:00,149.268,149.276,149.258,149.26,1111800000.0
2006-09-11 18:27:00,149.258,149.259,149.242,149.245,546599999.0
2006-09-11 18:28:00,149.255,149.262,149.244,149.255,663499998.0
2006-09-11 18:29:00,149.25,149.263,149.247,149.248,825499992.0
2006-09-11 18:30:00,149.237,149.24,149.227,149.232,374200001.0
2006-09-11 18:31:00,149.231,149.244,149.226,149.237,935700000.0
2006-09-11 18:32:00,149.233,149.251,149.231,149.24,1445999993.0
2006-09-11 18:33:00,149.238,149.245,149.225,149.242,1418299998.0
2006-09-11 18:34:00,149.237,149.247,149.231,149.235,1288600002.0
2006-09-11 18:35:00,149.24,149.245,149.232,149.24,1227599995.0
2006-09-11 18:36:00,149.237,149.238,149.219,149.22,539100000.0
2006-09-11 18:37:00,149.215,149.215,149.196,149.196,660900002.0
2006-09-11 18:38:00,149.195,149.201,149.185,149.188,289900001.0
2006-09-11 18:39:00,149.195,149.198,149.181,149.198,489000003.0
2006-09-11 18:40:00,149.193,149.206,149.187,149.189,1028899997.0
2006-09-11 18:41:00,149.197,149.22,149.197,149.205,331599998.0
2006-09-11 18:42:00,149.2,149.2,149.166,149.166,711599998.0
2006-09-11 18:43:00,149.168,149.201,149.168,149.198,314700001.0
2006-09-11 18:44:00,149.186,149.21,149.176,149.21,498699998.0
2006-09-11 18:45:00,149.209,149.224,149.199,149.216,319499998.0
2006-09-11 18:46:00,149.223,149.239,149.223,149.228,597899995.0
2006-09-11 18:47:00,149.209,149.251,149.209,149.243,69800000.0
2006-09-11 18:48:00,149.245,149.245,149.222,149.226,507399999.0
2006-09-11 18:49:00,149.225,149.236,149.219,149.221,618199995.0
2006-09-11 18:50:00,149.245,149.255,149.194,149.22,787899998.0
2006-09-11 18:51:00,149.223,149.251,149.223,149.239,695199996.0
2006-09-11 18:52:00,149.244,149.251,149.232,149.244,715200001.0
2006-09-11 18:53:00,149.245,149.258,149.24,149.241,1011899995.0
2006-09-11 18:54:00,149.237,149.254,149.23,149.236,782699995.0
2006-09-11 18:55:00,149.237,149.255,149.233,149.245,847099995.0
2006-09-11 18:56:00,149.24,149.245,149.223,149.235,496899995.0
2006-09-11 18:57:00,149.24,149.254,149.226,149.243,507599994.0
2006-09-11 18:58:00,149.26,149.276,149.247,149.25,662499992.0
2006-09-11 18:59:00,149.243,149.257,149.235,149.257,646899999.0
2006-09-11 19:00:00,149.257,149.28,149.256,149.264,310700001.0
2006-09-11 19:01:00,149.257,149.262,149.233,149.26,303599999.0
2006-09-11 19:02:00,149.257,149.269,149.257,149.259,252000000.0
2006-09-11 19:03:00,149.256,149.28,149.256,149.268,638400001.0
2006-09-11 19:04:00,149.267,149.267,149.251,149.267,432200000.0
2006-09-11 19:05:00,149.28,149.305,149.279,149.288,611199995.0
2006-09-11 19:06:00,149.292,149.292,149.265,149.274,701300004.0
2006-09-11 19:07:00,149.271,149.285,149.269,149.275,786200000.0
2006-09-11 19:08:00,149.28,149.285,149.263,149.28,750700003.0
2006-09-11 19:09:00,149.275,149.284,149.261,149.269,708599999.0
2006-09-11 19:10:00,149.261,149.261,149.222,149.224,272099998.0
2006-09-11 19:11:00,149.222,149.247,149.222,149.226,258999998.0
2006-09-11 19:12:00,149.231,149.248,149.231,149.245,385300002.0
2006-09-11 19:13:00,149.231,149.231,149.211,149.216,157399997.0
2006-09-11 19:14:00,149.221,149.229,149.221,149.228,266799998.0
2006-09-11 19:15:00,149.225,149.24,149.224,149.235,993700000.0
2006-09-11 19:16:00,149.234,149.243,149.226,149.243,250700000.0
2006-09-11 19:17:00,149.243,149.251,149.239,149.239,450400007.0
2006-09-11 19:18:00,149.235,149.248,149.217,149.23,226500003.0
2006-09-11 19:19:00,149.23,149.232,149.217,149.23,476500000.0
2006-09-11 19:20:00,149.235,149.238,149.217,149.222,400500002.0
2006-09-11 19:21:00,149.222,149.246,149.222,149.245,633199993.0
2006-09-11 19:22:00,149.254,149.26,149.254,149.255,102500001.0
2006-09-11 19:23:00,149.263,149.263,149.245,149.25,1105399997.0
2006-09-11 19:24:00,149.248,149.256,149.231,149.233,641100001.0
2006-09-11 19:25:00,149.226,149.233,149.219,149.222,547199997.0
2006-09-11 19:26:00,149.22,149.239,149.216,149.227,1069099997.0
2006-09-11 19:27:00,149.226,149.241,149.226,149.23,661500003.0
2006-09-11 19:28:00,149.238,149.277,149.238,149.273,590999998.0
2006-09-11 19:29:00,149.261,149.275,149.258,149.258,351600000.0
2006-09-11 19:30:00,149.255,149.256,149.243,149.25,813699992.0
2006-09-11 19:31:00,149.244,149.254,149.229,149.237,734600005.0
2006-09-11 19:32:00,149.229,149.238,149.217,149.223,780500002.0
2006-09-11 19:33:00,149.219,149.231,149.213,149.231,406999998.0
2006-09-11 19:34:00,149.232,149.232,149.21,149.219,856299992.0
2006-09-11 19:35:00,149.21,149.223,149.205,149.219,716399995.0
2006-09-11 19:36:00,149.225,149.227,149.204,149.204,385799997.0
2006-09-11 19:37:00,149.203,149.22,149.203,149.22,132499999.0
2006-09-11 19:38:00,149.221,149.234,149.212,149.212,730399997.0
2006-09-11 19:39:00,149.218,149.236,149.216,149.216,680299999.0
2006-09-11 19:40:00,149.218,149.218,149.203,149.217,492999999.0
2006-09-11 19:41:00,149.215,149.231,149.208,149.219,773000006.0
2006-09-11 19:42:00,149.228,149.234,149.21,149.217,497600000.0
2006-09-11 19:43:00,149.217,149.217,149.195,149.195,147800001.0
2006-09-11 19:44:00,149.195,149.209,149.193,149.2,461900000.0
2006-09-11 19:45:00,149.208,149.22,149.205,149.211,110299999.0
2006-09-11 19:46:00,149.212,149.222,149.191,149.208,273200002.0
2006-09-11 19:47:00,149.217,149.225,149.205,149.225,197100001.0
2006-09-11 19:48:00,149.222,149.222,149.207,149.21,903199993.0
2006-09-11 19:49:00,149.213,149.227,149.213,149.227,340999998.0
2006-09-11 19:50:00,149.23,149.236,149.222,149.23,355899998.0
2006-09-11 19:51:00,149.227,149.227,149.214,149.216,252100000.0
2006-09-11 19:52:00,149.215,149.241,149.215,149.232,439399996.0
2006-09-11 19:53:00,149.24,149.246,149.23,149.246,570599998.0
2006-09-11 19:54:00,149.247,149.26,149.232,149.248,404699999.0
2006-09-11 19:55:00,149.245,149.25,149.225,149.232,261699996.0
2006-09-11 19:56:00,149.229,149.229,149.217,149.222,379699998.0
2006-09-11 19:57:00,149.216,149.228,149.215,149.216,533899996.0
2006-09-11 19:58:00,149.217,149.234,149.217,149.218,764099995.0
2006-09-11 19:59:00,149.225,149.241,149.215,149.238,518099999.0
2006-09-11 20:00:00,149.245,149.258,149.229,149.244,144400002.0
2006-09-11 20:01:00,149.254,149.271,149.25,149.259,404800001.0
2006-09-11 20:02:00,149.26,149.275,149.254,149.27,300699997.0
2006-09-11 20:03:00,149.273,149.273,149.26,149.267,301300002.0
2006-09-11 20:04:00,149.267,149.286,149.267,149.285,508500002.0
2006-09-11 20:05:00,149.277,149.277,149.263,149.271,703599993.0
2006-09-11 20:06:00,149.273,149.273,149.255,149.26,626999998.0
2006-09-11 20:07:00,149.252,149.265,149.243,149.257,377899996.0
2006-09-11 20:08:00,149.273,149.288,149.257,149.275,709899998.0
2006-09-11 20:09:00,149.281,149.287,149.258,149.259,367899998.0
2006-09-11 20:10:00,149.26,149.28,149.26,149.27,354500001.0
2006-09-11 20:11:00,149.273,149.278,149.26,149.274,719099996.0
2006-09-11 20:12:00,149.27,149.279,149.255,149.255,897300002.0
2006-09-11 20:13:00,149.247,149.248,149.232,149.242,253000001.0
2006-09-11 20:14:00,149.232,149.25,149.232,149.24,373799999.0
2006-09-11 20:15:00,149.242,149.247,149.22,149.233,746699997.0
2006-09-11 20:16:00,149.235,149.251,149.234,149.242,510800003.0
2006-09-11 20:17:00,149.242,149.242,149.217,149.228,293300001.0
2006-09-11 20:18:00,149.226,149.226,149.209,149.225,178500001.0
2006-09-11 20:19:00,149.233,149.248,149.231,149.233,552900000.0
2006-09-11 20:20:00,149.234,149.241,149.222,149.23,211100001.0
2006-09-11 20:21:00,149.229,149.256,149.221,149.256,461399996.0
2006-09-11 20:22:00,149.259,149.26,149.245,149.256,478600001.0
2006-09-11 20:23:00,149.277,149.28,149.247,149.248,518999999.0
2006-09-11 20:24:00,149.24,149.248,149.234,149.248,237800003.0
2006-09-11 20:25:00,149.255,149.268,149.249,149.268,416099997.0
2006-09-11 20:26:00,149.273,149.283,149.264,149.28,336600002.0
2006-09-11 20:27:00,149.276,149.284,149.261,149.284,662199994.0
2006-09-11 20:28:00,149.28,149.291,149.267,149.285,1092100001.0
2006-09-11 20:29:00,149.287,149.295,149.271,149.288,1114599999.0
2006-09-11 20:30:00,149.28,149.29,149.264,149.287,1783799993.0
2006-09-11 20:31:00,149.287,149.303,149.277,149.298,1094600004.0
2006-09-11 20:32:00,149.3,149.314,149.295,149.3,1080699997.0
2006-09-11 20:33:00,149.29,149.322,149.29,149.322,424400000.0
2006-09-11 20:34:00,149.322,149.33,149.315,149.322,379199995.0
2006-09-11 20:35:00,149.319,149.322,149.303,149.319,475800001.0
2006-09-11 20:36:00,149.321,149.33,149.308,149.323,640000002.0
2006-09-11 20:37:00,149.332,149.344,149.325,149.325,445200000.0
2006-09-11 20:38:00,149.332,149.332,149.305,149.325,875199993.0
2006-09-11 20:39:00,149.332,149.339,149.321,149.33,740699999.0
2006-09-11 20:40:00,149.323,149.34,149.313,149.33,936299993.0
2006-09-11 20:41:00,149.317,149.338,149.317,149.32,474300000.0
2006-09-11 20:42:00,149.309,149.317,149.296,149.317,370300001.0
2006-09-11 20:43:00,149.322,149.329,149.314,149.325,396300002.0
2006-09-11 20:44:00,149.323,149.324,149.302,149.318,686000000.0
2006-09-11 20:45:00,149.322,149.322,149.305,149.311,599400002.0
2006-09-11 20:46:00,149.314,149.314,149.294,149.294,674899994.0
2006-09-11 20:47:00,149.275,149.302,149.275,149.294,753599995.0
2006-09-11 20:48:00,149.308,149.31,149.296,149.296,631100001.0
2006-09-11 20:49:00,149.29,149.295,149.285,149.295,356000001.0
2006-09-11 20:50:00,149.291,149.311,149.289,149.295,1076300005.0
2006-09-11 20:51:00,149.298,149.315,149.298,149.315,596899996.0
2006-09-11 20:52:00,149.324,149.337,149.323,149.323,238399999.0
2006-09-11 20:53:00,149.315,149.327,149.298,149.322,935899992.0
2006-09-11 20:54:00,149.322,149.333,149.309,149.31,214100000.0
2006-09-11 20:55:00,149.304,149.328,149.302,149.328,804600001.0
2006-09-11 20:56:00,149.325,149.335,149.322,149.325,783799996.0
2006-09-11 20:57:00,149.327,149.341,149.324,149.326,573099997.0
2006-09-11 20:58:00,149.326,149.329,149.313,149.314,1077199997.0
2006-09-11 20:59:00,149.323,149.336,149.315,149.328,1232600000.0
2006-09-11 21:00:00,149.326,149.328,149.303,149.309,1157100006.0
2006-09-11 21:01:00,149.317,149.328,149.309,149.311,746899995.0
2006-09-11 21:02:00,149.305,149.329,149.305,149.319,598600004.0
2006-09-11 21:03:00,149.313,149.328,149.298,149.298,763299999.0
2006-09-11 21:04:00,149.321,149.327,149.304,149.325,482500001.0
2006-09-11 21:05:00,149.334,149.349,149.33,149.339,468500000.0
2006-09-11 21:06:00,149.33,149.332,149.317,149.326,595199999.0
2006-09-11 21:07:00,149.329,149.333,149.317,149.32,587600007.0
2006-09-11 21:08:00,149.32,149.322,149.304,149.313,396700002.0
2006-09-11 21:09:00,149.318,149.325,149.316,149.32,151000000.0
2006-09-11 21:10:00,149.317,149.317,149.302,149.302,263399998.0
2006-09-11 21:11:00,149.294,149.299,149.287,149.293,273999998.0
2006-09-11 21:12:00,149.295,149.315,149.294,149.301,433100004.0
2006-09-11 21:13:00,149.302,149.319,149.302,149.308,634099993.0
2006-09-11 21:14:00,149.297,149.325,149.297,149.325,719299995.0
2006-09-11 21:15:00,149.325,149.325,149.308,149.309,627899996.0
2006-09-11 21:16:00,149.306,149.325,149.304,149.31,473000004.0
2006-09-11 21:17:00,149.31,149.317,149.301,149.308,671600000.0
2006-09-11 21:18:00,149.31,149.313,149.305,149.308,274200002.0
2006-09-11 21:19:00,149.305,149.32,149.304,149.31,605100005.0
2006-09-11 21:20:00,149.314,149.331,149.312,149.312,1384600000.0
2006-09-11 21:21:00,149.308,149.322,149.304,149.309,593299996.0
2006-09-11 21:22:00,149.305,149.313,149.292,149.3,809400005.0
2006-09-11 21:23:00,149.297,149.308,149.287,149.292,616699997.0
2006-09-11 21:24:00,149.285,149.301,149.282,149.288,682400004.0
2006-09-11 21:25:00,149.293,149.293,149.278,149.282,780500005.0
2006-09-11 21:26:00,149.282,149.282,149.258,149.271,311500002.0
2006-09-11 21:27:00,149.279,149.286,149.268,149.286,140900001.0
2006-09-11 21:28:00,149.281,149.303,149.278,149.303,54600000.0
2006-09-11 21:29:00,149.306,149.308,149.28,149.286,219599997.0
2006-09-11 21:30:00,149.283,149.297,149.281,149.287,305600000.0
2006-09-11 21:31:00,149.284,149.29,149.282,149.29,110700001.0
2006-09-11 21:32:00,149.287,149.291,149.275,149.287,568400000.0
2006-09-11 21:33:00,149.281,149.289,149.281,149.282,136499998.0
2006-09-11 21:34:00,149.281,149.295,149.281,149.29,292599997.0
2006-09-11 21:35:00,149.291,149.304,149.291,149.297,150100000.0
2006-09-11 21:36:00,149.302,149.303,149.292,149.303,274300002.0
2006-09-11 21:37:00,149.31,149.321,149.306,149.316,107599998.0
2006-09-11 21:38:00,149.314,149.314,149.294,149.3,90799998.0
2006-09-11 21:39:00,149.295,149.295,149.268,149.268,289499996.0
2006-09-11 21:40:00,149.267,149.29,149.267,149.29,252799999.0
2006-09-11 21:41:00,149.287,149.291,149.279,149.291,179100000.0
2006-09-11 21:42:00,149.295,149.303,149.285,149.303,260699996.0
2006-09-11 21:43:00,149.298,149.299,149.282,149.29,499599996.0
2006-09-11 21:44:00,149.291,149.296,149.274,149.293,632500000.0
2006-09-11 21:45:00,149.303,149.31,149.302,149.302,279900003.0
2006-09-11 21:46:00,149.3,149.305,149.297,149.297,490800004.0
2006-09-11 21:47:00,149.296,149.296,149.282,149.295,356499998.0
2006-09-11 21:48:00,149.29,149.305,149.29,149.305,108700001.0
2006-09-11 21:49:00,149.293,149.298,149.284,149.291,118999999.0
2006-09-11 21:50:00,149.295,149.295,149.293,149.295,107399998.0
2006-09-11 21:51:00,149.292,149.312,149.292,149.312,157199998.0
2006-09-11 21:52:00,149.303,149.315,149.296,149.315,120200001.0
2006-09-11 21:53:00,149.31,149.32,149.302,149.32,103599999.0
2006-09-11 21:54:00,149.323,149.323,149.309,149.312,65800000.0
2006-09-11 21:55:00,149.313,149.325,149.301,149.325,86500002.0
2006-09-11 21:56:00,149.318,149.323,149.31,149.323,90500000.0
2006-09-11 21:57:00,149.327,149.329,149.316,149.319,64000001.0
2006-09-11 21:58:00,149.317,149.324,149.314,149.324,42400000.0
2006-09-11 21:59:00,149.323,149.337,149.319,149.322,115200002.0
2006-09-11 22:00:00,149.339,149.345,149.322,149.342,270600004.0
2006-09-11 22:01:00,149.341,149.345,149.332,149.335,345999999.0
2006-09-11 22:02:00,149.338,149.344,149.327,149.336,468300001.0
2006-09-11 22:03:00,149.335,149.347,149.329,149.331,135399998.0
2006-09-11 22:04:00,149.335,149.34,149.325,149.34,161100000.0
2006-09-11 22:05:00,149.334,149.337,149.326,149.337,95699999.0
2006-09-11 22:06:00,149.338,149.338,149.33,149.33,100299999.0
2006-09-11 22:07:00,149.332,149.346,149.328,149.346,92599998.0
2006-09-11 22:08:00,149.353,149.356,149.344,149.349,120300000.0
2006-09-11 22:09:00,149.332,149.343,149.328,149.337,119300001.0
2006-09-11 22:10:00,149.338,149.338,149.326,149.33,147899998.0
2006-09-11 22:11:00,149.325,149.342,149.325,149.332,186199999.0
2006-09-11 22:12:00,149.328,149.343,149.328,149.339,220900001.0
2006-09-11 22:13:00,149.34,149.343,149.331,149.343,169700001.0
2006-09-11 22:14:00,149.345,149.345,149.337,149.338,74200001.0
2006-09-11 22:15:00,149.34,149.345,149.335,149.335,145900000.0
2006-09-11 22:16:00,149.34,149.361,149.34,149.361,159000001.0
2006-09-11 22:17:00,149.36,149.36,149.353,149.358,103400003.0
2006-09-11 22:18:00,149.358,149.358,149.343,149.343,139000001.0
2006-09-11 22:19:00,149.358,149.361,149.351,149.357,99600000.0
2006-09-11 22:20:00,149.363,149.368,149.359,149.359,70100000.0
2006-09-11 22:21:00,149.363,149.363,149.353,149.354,80800001.0
2006-09-11 22:22:00,149.351,149.376,149.338,149.37,207300002.0
2006-09-11 22:23:00,149.368,149.368,149.36,149.362,220100003.0
2006-09-11 22:24:00,149.364,149.376,149.364,149.376,98800001.0
2006-09-11 22:25:00,149.378,149.385,149.373,149.375,257000001.0
2006-09-11 22:26:00,149.375,149.38,149.373,149.375,117500002.0
2006-09-11 22:27:00,149.375,149.388,149.372,149.378,408099997.0
2006-09-11 22:28:00,149.38,149.406,149.38,149.395,368800000.0
2006-09-11 22:29:00,149.42,149.42,149.399,149.4,33600000.0
2006-09-11 22:30:00,149.406,149.415,149.406,149.41,64100000.0
2006-09-11 22:31:00,149.411,149.415,149.408,149.41,157899998.0
2006-09-11 22:32:00,149.413,149.413,149.391,149.391,143900001.0
2006-09-11 22:33:00,149.392,149.398,149.388,149.398,217099999.0
2006-09-11 22:34:00,149.4,149.402,149.387,149.4,188399998.0
2006-09-11 22:35:00,149.394,149.397,149.388,149.389,76800000.0
2006-09-11 22:36:00,149.399,149.414,149.399,149.406,411700000.0
2006-09-11 22:37:00,149.409,149.424,149.409,149.415,281099997.0
2006-09-11 22:38:00,149.41,149.42,149.407,149.407,187400000.0
2006-09-11 22:39:00,149.408,149.437,149.408,149.42,221099996.0
2006-09-11 22:40:00,149.413,149.442,149.398,149.428,454699996.0
2006-09-11 22:41:00,149.43,149.434,149.42,149.43,199399996.0
2006-09-11 22:42:00,149.437,149.437,149.424,149.432,197799998.0
2006-09-11 22:43:00,149.427,149.427,149.41,149.41,87600000.0
2006-09-11 22:44:00,149.411,149.419,149.396,149.409,303200004.0
2006-09-11 22:45:00,149.405,149.42,149.405,149.412,337300002.0
2006-09-11 22:46:00,149.413,149.413,149.405,149.405,65300000.0
2006-09-11 22:47:00,149.4,149.4,149.382,149.4,156500000.0
2006-09-11 22:48:00,149.406,149.431,149.406,149.431,249900001.0
2006-09-11 22:49:00,149.432,149.437,149.418,149.43,256800000.0
2006-09-11 22:50:00,149.435,149.454,149.435,149.444,119100001.0
2006-09-11 22:51:00,149.446,149.456,149.431,149.437,223000001.0
2006-09-11 22:52:00,149.435,149.44,149.43,149.44,190600000.0
2006-09-11 22:53:00,149.434,149.444,149.42,149.42,265600000.0
2006-09-11 22:54:00,149.426,149.446,149.426,149.446,138100001.0
2006-09-11 22:55:00,149.447,149.456,149.408,149.408,153099998.0
2006-09-11 22:56:00,149.458,149.462,149.441,149.444,121899999.0
2006-09-11 22:57:00,149.43,149.449,149.43,149.449,129099999.0
2006-09-11 22:58:00,149.46,149.46,149.455,149.455,114900002.0
2006-09-11 22:59:00,149.454,149.454,149.411,149.431,142100000.0
2006-09-11 23:00:00,149.462,149.462,149.444,149.447,72900002.0
2006-09-11 23:01:00,149.443,149.443,149.41,149.437,78799999.0
2006-09-11 23:02:00,149.431,149.454,149.431,149.449,112600000.0
2006-09-11 23:03:00,149.443,149.453,149.426,149.453,67200001.0
2006-09-11 23:04:00,149.452,149.452,149.43,149.43,42700000.0
2006-09-11 23:05:00,149.43,149.438,149.427,149.435,111100002.0
2006-09-11 23:06:00,149.437,149.437,149.432,149.432,43799999.0
2006-09-11 23:07:00,149.438,149.446,149.429,149.439,65300000.0
2006-09-11 23:08:00,149.422,149.433,149.417,149.431,87900001.0
2006-09-11 23:09:00,149.442,149.442,149.407,149.407,109900002.0
2006-09-11 23:10:00,149.4,149.428,149.398,149.428,84600000.0
2006-09-11 23:11:00,149.426,149.426,149.413,149.413,14700000.0
2006-09-11 23:12:00,149.418,149.431,149.412,149.431,57600000.0
2006-09-11 23:13:00,149.421,149.421,149.404,149.416,70300002.0
2006-09-11 23:14:00,149.422,149.422,149.41,149.41,76600000.0
2006-09-11 23:15:00,149.408,149.41,149.403,149.408,85199999.0
2006-09-11 23:16:00,149.409,149.409,149.393,149.401,62500000.0
2006-09-11 23:17:00,149.416,149.416,149.41,149.411,77500003.0
2006-09-11 23:18:00,149.427,149.434,149.407,149.407,54900000.0
2006-09-11 23:19:00,149.4,149.4,149.395,149.4,56800000.0
2006-09-11 23:20:00,149.399,149.409,149.365,149.402,217000002.0
2006-09-11 23:21:00,149.401,149.413,149.401,149.413,42400000.0
2006-09-11 23:22:00,149.42,149.425,149.413,149.42,210000001.0
2006-09-11 23:23:00,149.42,149.425,149.415,149.42,57400000.0
2006-09-11 23:24:00,149.412,149.425,149.412,149.425,38900001.0
2006-09-11 23:25:00,149.424,149.428,149.422,149.422,46699999.0
2006-09-11 23:26:00,149.422,149.422,149.393,149.397,106300000.0
2006-09-11 23:27:00,149.395,149.398,149.389,149.398,30300000.0
2006-09-11 23:28:00,149.393,149.393,149.374,149.374,98399998.0
2006-09-11 23:29:00,149.375,149.386,149.347,149.386,147600001.0
2006-09-11 23:30:00,149.379,149.379,149.362,149.365,92700000.0
2006-09-11 23:31:00,149.37,149.375,149.368,149.37,55200000.0
2006-09-11 23:32:00,149.361,149.361,149.359,149.359,4700000.0
2006-09-11 23:33:00,149.361,149.365,149.343,149.354,94900000.0
2006-09-11 23:34:00,149.353,149.364,149.349,149.351,151700001.0
2006-09-11 23:35:00,149.356,149.363,149.351,149.363,57300000.0
2006-09-11 23:36:00,149.354,149.354,149.341,149.343,58400000.0
2006-09-11 23:37:00,149.35,149.355,149.345,149.355,147600002.0
2006-09-11 23:38:00,149.347,149.35,149.335,149.336,176899999.0
2006-09-11 23:39:00,149.338,149.338,149.324,149.334,99099999.0
2006-09-11 23:40:00,149.328,149.329,149.321,149.322,124700000.0
2006-09-11 23:41:00,149.317,149.364,149.317,149.363,57599999.0
2006-09-11 23:42:00,149.35,149.363,149.336,149.35,160099997.0
2006-09-11 23:43:00,149.345,149.355,149.343,149.343,57400000.0
2006-09-11 23:44:00,149.33,149.349,149.33,149.336,114600003.0
2006-09-11 23:45:00,149.335,149.342,149.323,149.323,100700000.0
2006-09-11 23:46:00,149.324,149.334,149.324,149.334,51100000.0
2006-09-11 23:47:00,149.33,149.347,149.329,149.347,81499998.0
2006-09-11 23:48:00,149.341,149.347,149.333,149.347,28500000.0
2006-09-11 23:49:00,149.337,149.353,149.337,149.343,33700000.0
2006-09-11 23:50:00,149.349,149.352,149.335,149.349,63099999.0
2006-09-11 23:51:00,149.342,149.349,149.34,149.34,152200000.0
2006-09-11 23:52:00,149.346,149.361,149.34,149.353,210499999.0
2006-09-11 23:53:00,149.36,149.374,149.36,149.367,101000001.0
2006-09-11 23:54:00,149.368,149.368,149.353,149.36,155899998.0
2006-09-11 23:55:00,149.353,149.353,149.34,149.34,18400000.0
2006-09-11 23:56:00,149.336,149.357,149.336,149.353,163999999.0
2006-09-11 23:57:00,149.356,149.363,149.353,149.363,73199999.0
2006-09-11 23:58:00,149.362,149.367,149.346,149.346,49600000.0
2006-09-11 23:59:00,149.346,149.394,149.346,149.394,109400000.0
2006-09-12 00:00:00,149.392,149.394,149.383,149.39,109499999.0
2006-09-12 00:01:00,149.374,149.388,149.37,149.388,73199999.0
2006-09-12 00:02:00,149.4,149.402,149.39,149.395,73000001.0
2006-09-12 00:03:00,149.394,149.396,149.377,149.377,78900000.0
2006-09-12 00:04:00,149.38,149.382,149.375,149.38,33900000.0
2006-09-12 00:05:00,149.381,149.382,149.37,149.377,79199999.0
2006-09-12 00:06:00,149.378,149.381,149.372,149.372,72700002.0
2006-09-12 00:07:00,149.398,149.401,149.39,149.397,98100000.0
2006-09-12 00:08:00,149.398,149.398,149.375,149.393,54999999.0
2006-09-12 00:09:00,149.402,149.41,149.398,149.402,81000002.0
2006-09-12 00:10:00,149.395,149.411,149.389,149.411,79600000.0
2006-09-12 00:11:00,149.41,149.41,149.407,149.407,24800000.0
2006-09-12 00:12:00,149.415,149.415,149.405,149.415,56200000.0
2006-09-12 00:13:00,149.41,149.416,149.4,149.4,87500000.0
2006-09-12 00:14:00,149.403,149.407,149.401,149.407,24000000.0
2006-09-12 00:15:00,149.42,149.431,149.419,149.423,129300000.0
2006-09-12 00:16:00,149.428,149.435,149.42,149.43,105900000.0
2006-09-12 00:17:00,149.433,149.441,149.426,149.428,41300000.0
2006-09-12 00:18:00,149.417,149.43,149.415,149.42,61600000.0
2006-09-12 00:19:00,149.427,149.449,149.427,149.442,55900000.0
2006-09-12 00:20:00,149.438,149.439,149.43,149.438,56800000.0
2006-09-12 00:21:00,149.436,149.455,149.435,149.455,83899999.0
2006-09-12 00:22:00,149.456,149.457,149.44,149.44,59100001.0
2006-09-12 00:23:00,149.451,149.455,149.451,149.455,37600000.0
2006-09-12 00:24:00,149.465,149.465,149.449,149.453,96200001.0
2006-09-12 00:25:00,149.46,149.46,149.45,149.46,67899999.0
2006-09-12 00:26:00,149.459,149.459,149.448,149.448,49600000.0
2006-09-12 00:27:00,149.446,149.446,149.434,149.443,45100000.0
2006-09-12 00:28:00,149.433,149.445,149.425,149.425,126300001.0
2006-09-12 00:29:00,149.441,149.441,149.427,149.43,44000000.0
2006-09-12 00:30:00,149.428,149.437,149.415,149.415,119899999.0
2006-09-12 00:31:00,149.408,149.431,149.408,149.423,84700000.0
2006-09-12 00:32:00,149.426,149.444,149.409,149.409,151599999.0
2006-09-12 00:33:00,149.397,149.409,149.386,149.386,137599999.0
2006-09-12 00:34:00,149.386,149.386,149.368,149.368,82400001.0
2006-09-12 00:35:00,149.365,149.382,149.36,149.382,127399999.0
2006-09-12 00:36:00,149.37,149.393,149.364,149.371,197699999.0
2006-09-12 00:37:00,149.369,149.418,149.369,149.418,77199999.0
2006-09-12 00:38:00,149.404,149.412,149.385,149.385,74500000.0
2006-09-12 00:39:00,149.39,149.402,149.39,149.399,40900000.0
2006-09-12 00:40:00,149.388,149.402,149.386,149.395,117900001.0
2006-09-12 00:41:00,149.39,149.395,149.39,149.39,53600000.0
2006-09-12 00:42:00,149.386,149.398,149.383,149.383,55599999.0
2006-09-12 00:43:00,149.385,149.387,149.375,149.378,93999999.0
2006-09-12 00:44:00,149.378,149.378,149.363,149.368,150099998.0
2006-09-12 00:45:00,149.373,149.393,149.373,149.39,57100000.0
2006-09-12 00:46:00,149.387,149.387,149.375,149.375,48000000.0
2006-09-12 00:47:00,149.382,149.393,149.382,149.387,70300000.0
2006-09-12 00:48:00,149.398,149.398,149.373,149.38,62200000.0
2006-09-12 00:49:00,149.383,149.397,149.381,149.397,90699998.0
2006-09-12 00:50:00,149.393,149.405,149.393,149.4,32800001.0
2006-09-12 00:51:00,149.402,149.402,149.387,149.397,135399999.0
2006-09-12 00:52:00,149.402,149.408,149.379,149.385,56800000.0
2006-09-12 00:53:00,149.38,149.392,149.375,149.392,87899997.0
2006-09-12 00:54:00,149.399,149.409,149.393,149.393,135599997.0
2006-09-12 00:55:00,149.385,149.403,149.385,149.403,155099998.0
2006-09-12 00:56:00,149.405,149.432,149.4,149.422,73600000.0
2006-09-12 00:57:00,149.425,149.426,149.383,149.383,111300000.0
2006-09-12 00:58:00,149.398,149.403,149.395,149.401,82399999.0
2006-09-12 00:59:00,149.39,149.39,149.372,149.372,33500000.0
2006-09-12 01:00:00,149.366,149.381,149.364,149.364,52400000.0
2006-09-12 01:01:00,149.363,149.377,149.362,149.377,93500000.0
2006-09-12 01:02:00,149.369,149.378,149.359,149.376,136700001.0
2006-09-12 01:03:00,149.365,149.382,149.365,149.382,56000000.0
2006-09-12 01:04:00,149.376,149.382,149.371,149.372,173600000.0
2006-09-12 01:05:00,149.365,149.365,149.35,149.356,59599999.0
2006-09-12 01:06:00,149.365,149.375,149.365,149.367,70700000.0
2006-09-12 01:07:00,149.368,149.368,149.357,149.362,47700000.0
2006-09-12 01:08:00,149.362,149.369,149.357,149.357,90399999.0
2006-09-12 01:09:00,149.355,149.37,149.355,149.37,61800002.0
2006-09-12 01:10:00,149.373,149.373,149.359,149.368,130899998.0
2006-09-12 01:11:00,149.364,149.367,149.352,149.353,77000000.0
2006-09-12 01:12:00,149.355,149.357,149.339,149.357,160200000.0
2006-09-12 01:13:00,149.303,149.359,149.294,149.359,166599996.0
2006-09-12 01:14:00,149.354,149.354,149.337,149.337,71000001.0
2006-09-12 01:15:00,149.342,149.342,149.329,149.336,43500000.0
2006-09-12 01:16:00,149.348,149.362,149.342,149.362,157500002.0
2006-09-12 01:17:00,149.354,149.358,149.343,149.343,136700003.0
2006-09-12 01:18:00,149.35,149.35,149.342,149.347,41500000.0
2006-09-12 01:19:00,149.356,149.365,149.356,149.357,55200000.0
2006-09-12 01:20:00,149.365,149.373,149.36,149.36,33100000.0
2006-09-12 01:21:00,149.355,149.365,149.352,149.355,120400000.0
2006-09-12 01:22:00,149.351,149.358,149.344,149.344,137100001.0
2006-09-12 01:23:00,149.34,149.345,149.333,149.34,82500002.0
2006-09-12 01:24:00,149.349,149.363,149.349,149.349,45599999.0
2006-09-12 01:25:00,149.36,149.36,149.358,149.358,21900000.0
2006-09-12 01:26:00,149.354,149.354,149.321,149.333,157800000.0
2006-09-12 01:27:00,149.333,149.333,149.321,149.321,57500000.0
2006-09-12 01:28:00,149.317,149.318,149.314,149.317,76799998.0
2006-09-12 01:29:00,149.313,149.313,149.302,149.304,38500000.0
2006-09-12 01:30:00,149.298,149.298,149.279,149.295,126200000.0
2006-09-12 01:31:00,149.288,149.298,149.281,149.292,97899999.0
2006-09-12 01:32:00,149.281,149.299,149.272,149.299,74700001.0
2006-09-12 01:33:00,149.293,149.293,149.268,149.278,95900002.0
2006-09-12 01:34:00,149.292,149.304,149.285,149.29,85200000.0
2006-09-12 01:35:00,149.292,149.293,149.28,149.293,85000000.0
2006-09-12 01:36:00,149.291,149.299,149.277,149.28,67599999.0
2006-09-12 01:37:00,149.283,149.291,149.283,149.288,123900001.0
2006-09-12 01:38:00,149.282,149.295,149.282,149.295,46100000.0
2006-09-12 01:39:00,149.3,149.3,149.264,149.264,126299998.0
2006-09-12 01:40:00,149.269,149.288,149.266,149.266,63000000.0
2006-09-12 01:41:00,149.285,149.295,149.285,149.285,92300003.0
2006-09-12 01:42:00,149.289,149.304,149.289,149.291,138300000.0
2006-09-12 01:43:00,149.289,149.326,149.289,149.325,119099996.0
2006-09-12 01:44:00,149.336,149.346,149.32,149.328,75600000.0
2006-09-12 01:45:00,149.328,149.328,149.308,149.323,132899997.0
2006-09-12 01:46:00,149.328,149.328,149.311,149.312,60500000.0
2006-09-12 01:47:00,149.301,149.311,149.3,149.311,69100000.0
2006-09-12 01:48:00,149.3,149.302,149.283,149.283,29300000.0
2006-09-12 01:49:00,149.286,149.297,149.286,149.286,60000000.0
2006-09-12 01:50:00,149.267,149.3,149.267,149.3,94200001.0
2006-09-12 01:51:00,149.305,149.314,149.302,149.302,55200000.0
2006-09-12 01:52:00,149.308,149.325,149.305,149.324,64900001.0
2006-09-12 01:53:00,149.328,149.333,149.323,149.323,139800002.0
2006-09-12 01:54:00,149.329,149.334,149.308,149.308,98700002.0
2006-09-12 01:55:00,149.327,149.327,149.31,149.31,37500000.0
2006-09-12 01:56:00,149.299,149.299,149.287,149.298,122300000.0
2006-09-12 01:57:00,149.302,149.308,149.294,149.301,136600000.0
2006-09-12 01:58:00,149.302,149.311,149.298,149.3,109500002.0
2006-09-12 01:59:00,149.302,149.302,149.281,149.29,84400001.0
2006-09-12 02:00:00,149.292,149.292,149.247,149.247,68700001.0
2006-09-12 02:01:00,149.242,149.252,149.235,149.245,79499999.0
2006-09-12 02:02:00,149.264,149.278,149.263,149.263,67800000.0
2006-09-12 02:03:00,149.267,149.272,149.264,149.272,37600000.0
2006-09-12 02:04:00,149.272,149.272,149.268,149.268,30300000.0
2006-09-12 02:05:00,149.261,149.274,149.255,149.255,36100000.0
2006-09-12 02:06:00,149.258,149.265,149.254,149.256,114700000.0
2006-09-12 02:07:00,149.253,149.263,149.247,149.248,94799999.0
2006-09-12 02:08:00,149.252,149.26,149.224,149.224,47500000.0
2006-09-12 02:09:00,149.229,149.236,149.229,149.236,54600000.0
2006-09-12 02:10:00,149.249,149.262,149.249,149.261,95300000.0
2006-09-12 02:11:00,149.26,149.265,149.257,149.265,64400000.0
2006-09-12 02:12:00,149.253,149.253,149.236,149.239,124200000.0
2006-09-12 02:13:00,149.243,149.245,149.23,149.236,80600001.0
2006-09-12 02:14:00,149.228,149.228,149.193,149.203,128299999.0
2006-09-12 02:15:00,149.208,149.212,149.187,149.187,110300000.0
2006-09-12 02:16:00,149.181,149.193,149.167,149.193,132199998.0
2006-09-12 02:17:00,149.2,149.2,149.188,149.195,64600000.0
2006-09-12 02:18:00,149.193,149.222,149.193,149.222,56200000.0
2006-09-12 02:19:00,149.22,149.222,149.194,149.194,111700000.0
2006-09-12 02:20:00,149.193,149.201,149.182,149.191,72300000.0
2006-09-12 02:21:00,149.193,149.208,149.19,149.197,112800001.0
2006-09-12 02:22:00,149.205,149.227,149.199,149.221,74400001.0
2006-09-12 02:23:00,149.214,149.225,149.208,149.22,60000001.0
2006-09-12 02:24:00,149.237,149.256,149.237,149.256,87200001.0
2006-09-12 02:25:00,149.24,149.246,149.239,149.246,51500000.0
2006-09-12 02:26:00,149.249,149.251,149.245,149.246,91000000.0
2006-09-12 02:27:00,149.232,149.243,149.232,149.24,192599999.0
2006-09-12 02:28:00,149.238,149.256,149.238,149.256,31200000.0
2006-09-12 02:29:00,149.251,149.272,149.246,149.26,185300000.0
2006-09-12 02:30:00,149.253,149.276,149.253,149.276,57599999.0
2006-09-12 02:31:00,149.292,149.302,149.292,149.3,95700000.0
2006-09-12 02:32:00,149.297,149.31,149.289,149.296,46399999.0
2006-09-12 02:33:00,149.306,149.32,149.305,149.32,44000000.0
2006-09-12 02:34:00,149.313,149.313,149.299,149.313,43800000.0
2006-09-12 02:35:00,149.318,149.333,149.317,149.333,167000005.0
2006-09-12 02:36:00,149.328,149.353,149.318,149.353,154099998.0
2006-09-12 02:37:00,149.359,149.375,149.356,149.375,48600000.0
2006-09-12 02:38:00,149.378,149.378,149.352,149.364,54400002.0
2006-09-12 02:39:00,149.353,149.355,149.348,149.355,86200001.0
2006-09-12 02:40:00,149.359,149.359,149.35,149.352,78399999.0
2006-09-12 02:41:00,149.36,149.363,149.36,149.363,16800000.0
2006-09-12 02:42:00,149.361,149.377,149.361,149.377,72300000.0
2006-09-12 02:43:00,149.373,149.392,149.373,149.392,24000000.0
2006-09-12 02:44:00,149.398,149.413,149.392,149.413,90300001.0
2006-09-12 02:45:00,149.42,149.435,149.408,149.434,128899999.0
2006-09-12 02:46:00,149.451,149.482,149.451,149.479,98699998.0
2006-09-12 02:47:00,149.487,149.487,149.435,149.435,99200002.0
2006-09-12 02:48:00,149.439,149.462,149.439,149.46,47100001.0
2006-09-12 02:49:00,149.46,149.472,149.451,149.467,171299995.0
2006-09-12 02:50:00,149.468,149.47,149.468,149.469,35200000.0
2006-09-12 02:51:00,149.465,149.474,149.459,149.459,112400001.0
2006-09-12 02:52:00,149.452,149.465,149.447,149.465,102499999.0
2006-09-12 02:53:00,149.473,149.483,149.457,149.479,129099998.0
2006-09-12 02:54:00,149.49,149.501,149.484,149.499,55999999.0
2006-09-12 02:55:00,149.512,149.527,149.495,149.527,99400002.0
2006-09-12 02:56:00,149.524,149.534,149.517,149.517,78099999.0
2006-09-12 02:57:00,149.518,149.524,149.512,149.52,85800002.0
2006-09-12 02:58:00,149.531,149.534,149.531,149.534,31099999.0
2006-09-12 02:59:00,149.555,149.571,149.55,149.562,69699999.0
2006-09-12 03:00:00,149.594,149.596,149.594,149.596,55100001.0
2006-09-12 03:01:00,149.619,149.63,149.603,149.63,115400001.0
2006-09-12 03:02:00,149.633,149.662,149.628,149.66,60600000.0
2006-09-12 03:03:00,149.643,149.643,149.626,149.634,92999999.0
2006-09-12 03:04:00,149.618,149.628,149.609,149.615,78000000.0
2006-09-12 03:05:00,149.61,149.614,149.604,149.604,108400001.0
2006-09-12 03:06:00,149.603,149.615,149.582,149.615,76899999.0
2006-09-12 03:07:00,149.633,149.647,149.633,149.647,97100002.0
2006-09-12 03:08:00,149.652,149.652,149.634,149.634,69300000.0
2006-09-12 03:09:00,149.624,149.624,149.61,149.613,35500000.0
2006-09-12 03:10:00,149.616,149.616,149.607,149.607,45500001.0
2006-09-12 03:11:00,149.617,149.622,149.612,149.622,116999999.0
2006-09-12 03:12:00,149.617,149.619,149.607,149.607,151399996.0
2006-09-12 03:13:00,149.609,149.619,149.604,149.615,136100001.0
2006-09-12 03:14:00,149.61,149.626,149.602,149.625,42700000.0
2006-09-12 03:15:00,149.639,149.658,149.639,149.65,87099998.0
2006-09-12 03:16:00,149.655,149.655,149.637,149.642,87100001.0
2006-09-12 03:17:00,149.643,149.655,149.631,149.655,80400001.0
2006-09-12 03:18:00,149.641,149.667,149.618,149.667,147399999.0
2006-09-12 03:19:00,149.661,149.679,149.65,149.669,131500001.0
2006-09-12 03:20:00,149.672,149.697,149.672,149.684,104999999.0
2006-09-12 03:21:00,149.695,149.7,149.673,149.7,166700002.0
2006-09-12 03:22:00,149.702,149.717,149.699,149.717,150100000.0
2006-09-12 03:23:00,149.721,149.731,149.707,149.713,112699999.0
2006-09-12 03:24:00,149.703,149.716,149.694,149.71,118800000.0
2006-09-12 03:25:00,149.706,149.709,149.664,149.664,182399999.0
2006-09-12 03:26:00,149.669,149.678,149.656,149.656,103799999.0
2006-09-12 03:27:00,149.654,149.659,149.628,149.648,81099999.0
2006-09-12 03:28:00,149.632,149.646,149.632,149.646,61000001.0
2006-09-12 03:29:00,149.653,149.665,149.653,149.661,59500001.0
2006-09-12 03:30:00,149.658,149.665,149.652,149.665,72799998.0
2006-09-12 03:31:00,149.657,149.658,149.652,149.658,62799999.0
2006-09-12 03:32:00,149.657,149.657,149.642,149.642,176800000.0
2006-09-12 03:33:00,149.637,149.637,149.612,149.62,59800000.0
2006-09-12 03:34:00,149.619,149.626,149.615,149.615,28100000.0
2006-09-12 03:35:00,149.614,149.614,149.608,149.608,11200000.0
2006-09-12 03:36:00,149.619,149.631,149.619,149.631,7600000.0
2006-09-12 03:37:00,149.626,149.632,149.62,149.628,56000000.0
2006-09-12 03:38:00,149.628,149.628,149.618,149.622,78200002.0
2006-09-12 03:39:00,149.623,149.623,149.613,149.616,58900000.0
2006-09-12 03:40:00,149.611,149.623,149.611,149.623,70899999.0
2006-09-12 03:41:00,149.617,149.617,149.605,149.605,77899999.0
2006-09-12 03:42:00,149.596,149.604,149.591,149.604,220900000.0
2006-09-12 03:43:00,149.602,149.609,149.597,149.597,53299999.0
2006-09-12 03:44:00,149.593,149.593,149.572,149.575,78000000.0
2006-09-12 03:45:00,149.578,149.591,149.571,149.591,134900001.0
2006-09-12 03:46:00,149.585,149.596,149.585,149.595,84800001.0
2006-09-12 03:47:00,149.592,149.6,149.578,149.593,98599999.0
2006-09-12 03:48:00,149.592,149.613,149.592,149.613,10400000.0
2006-09-12 03:49:00,149.607,149.617,149.602,149.612,54100000.0
2006-09-12 03:50:00,149.613,149.617,149.606,149.609,85599999.0
2006-09-12 03:51:00,149.595,149.615,149.595,149.615,51699999.0
2006-09-12 03:52:00,149.618,149.624,149.616,149.62,165900003.0
2006-09-12 03:53:00,149.612,149.613,149.59,149.59,111800003.0
2006-09-12 03:54:00,149.579,149.589,149.571,149.574,44500000.0
2006-09-12 03:55:00,149.572,149.576,149.556,149.564,85300001.0
2006-09-12 03:56:00,149.564,149.58,149.558,149.58,175100001.0
2006-09-12 03:57:00,149.577,149.579,149.563,149.572,65499999.0
2006-09-12 03:58:00,149.579,149.579,149.566,149.575,137500000.0
2006-09-12 03:59:00,149.573,149.577,149.573,149.577,65899999.0
2006-09-12 04:00:00,149.569,149.578,149.569,149.578,47200000.0
2006-09-12 04:01:00,149.582,149.587,149.557,149.557,52700000.0
2006-09-12 04:02:00,149.547,149.559,149.544,149.545,105400000.0
2006-09-12 04:03:00,149.548,149.561,149.545,149.546,86499999.0
2006-09-12 04:04:00,149.547,149.556,149.547,149.552,71999998.0
2006-09-12 04:05:00,149.546,149.552,149.54,149.542,106600001.0
2006-09-12 04:06:00,149.546,149.552,149.541,149.551,50800000.0
2006-09-12 04:07:00,149.558,149.558,149.551,149.553,72700001.0
2006-09-12 04:08:00,149.558,149.56,149.553,149.56,136600003.0
2006-09-12 04:09:00,149.545,149.554,149.539,149.548,125000000.0
2006-09-12 04:10:00,149.552,149.557,149.551,149.553,107100000.0
2006-09-12 04:11:00,149.546,149.557,149.546,149.557,31200000.0
2006-09-12 04:12:00,149.559,149.577,149.559,149.559,25600000.0
2006-09-12 04:13:00,149.546,149.555,149.54,149.55,107500002.0
2006-09-12 04:14:00,149.55,149.56,149.541,149.56,70300000.0
2006-09-12 04:15:00,149.545,149.549,149.539,149.549,41100000.0
2006-09-12 04:16:00,149.55,149.55,149.518,149.518,87699999.0
2006-09-12 04:17:00,149.525,149.537,149.506,149.506,57900000.0
2006-09-12 04:18:00,149.494,149.495,149.484,149.484,50799999.0
2006-09-12 04:19:00,149.48,149.497,149.476,149.491,61499999.0
2006-09-12 04:20:00,149.495,149.501,149.478,149.478,138299998.0
2006-09-12 04:21:00,149.483,149.497,149.483,149.495,105500001.0
2006-09-12 04:22:00,149.494,149.494,149.472,149.486,175900002.0
2006-09-12 04:23:00,149.484,149.497,149.476,149.491,103199997.0
2006-09-12 04:24:00,149.502,149.509,149.49,149.494,62000000.0
2006-09-12 04:25:00,149.487,149.496,149.485,149.485,76900000.0
2006-09-12 04:26:00,149.475,149.475,149.464,149.475,28000000.0
2006-09-12 04:27:00,149.478,149.478,149.462,149.473,39100001.0
2006-09-12 04:28:00,149.467,149.476,149.46,149.476,127699997.0
2006-09-12 04:29:00,149.474,149.483,149.465,149.477,203600001.0
2006-09-12 04:30:00,149.49,149.49,149.453,149.453,134600001.0
2006-09-12 04:31:00,149.442,149.452,149.437,149.448,38200000.0
2006-09-12 04:32:00,149.45,149.45,149.426,149.442,52700000.0
2006-09-12 04:33:00,149.438,149.438,149.414,149.423,113699999.0
2006-09-12 04:34:00,149.429,149.438,149.408,149.438,103299999.0
2006-09-12 04:35:00,149.442,149.443,149.425,149.425,147899999.0
2006-09-12 04:36:00,149.424,149.434,149.424,149.434,60800001.0
2006-09-12 04:37:00,149.444,149.445,149.429,149.445,109900002.0
2006-09-12 04:38:00,149.45,149.45,149.43,149.43,16800000.0
2006-09-12 04:39:00,149.434,149.46,149.426,149.46,157599998.0
2006-09-12 04:40:00,149.472,149.485,149.472,149.478,63200001.0
2006-09-12 04:41:00,149.474,149.474,149.459,149.466,85600002.0
2006-09-12 04:42:00,149.461,149.471,149.457,149.457,112900000.0
2006-09-12 04:43:00,149.475,149.481,149.463,149.473,56900000.0
2006-09-12 04:44:00,149.488,149.491,149.48,149.491,129000000.0
2006-09-12 04:45:00,149.482,149.485,149.465,149.465,100700002.0
2006-09-12 04:46:00,149.467,149.467,149.467,149.467,8800000.0
2006-09-12 04:47:00,149.477,149.483,149.471,149.483,116800001.0
2006-09-12 04:48:00,149.481,149.482,149.47,149.476,62399998.0
2006-09-12 04:49:00,149.48,149.483,149.473,149.473,99200002.0
2006-09-12 04:50:00,149.464,149.476,149.458,149.467,184900000.0
2006-09-12 04:51:00,149.468,149.468,149.462,149.462,25200000.0
2006-09-12 04:52:00,149.459,149.473,149.459,149.466,86699998.0
2006-09-12 04:53:00,149.471,149.475,149.462,149.47,122500000.0
2006-09-12 04:54:00,149.472,149.473,149.462,149.463,86900000.0
2006-09-12 04:55:00,149.456,149.456,149.452,149.455,163099998.0
2006-09-12 04:56:00,149.458,149.46,149.444,149.446,99500000.0
2006-09-12 04:57:00,149.442,149.454,149.442,149.448,70100000.0
2006-09-12 04:58:00,149.452,149.453,149.443,149.447,91699999.0
2006-09-12 04:59:00,149.454,149.477,149.454,149.464,25100000.0
2006-09-12 05:00:00,149.456,149.456,149.445,149.448,114699999.0
2006-09-12 05:01:00,149.445,149.455,149.445,149.45,127000000.0
2006-09-12 05:02:00,149.443,149.46,149.44,149.46,45600000.0
2006-09-12 05:03:00,149.465,149.465,149.455,149.457,93800000.0
2006-09-12 05:04:00,149.454,149.46,149.453,149.459,122299999.0
2006-09-12 05:05:00,149.455,149.455,149.442,149.442,98600000.0
2006-09-12 05:06:00,149.454,149.489,149.454,149.486,53599999.0
2006-09-12 05:07:00,149.493,149.496,149.487,149.487,83099999.0
2006-09-12 05:08:00,149.487,149.5,149.487,149.491,101400001.0
2006-09-12 05:09:00,149.493,149.493,149.481,149.487,74500000.0
2006-09-12 05:10:00,149.479,149.479,149.472,149.477,109499998.0
2006-09-12 05:11:00,149.488,149.495,149.479,149.489,70500002.0
2006-09-12 05:12:00,149.475,149.491,149.475,149.485,149000003.0
2006-09-12 05:13:00,149.485,149.49,149.479,149.485,104699999.0
2006-09-12 05:14:00,149.488,149.488,149.477,149.48,55100000.0
2006-09-12 05:15:00,149.489,149.489,149.486,149.486,8800000.0
2006-09-12 05:16:00,149.486,149.492,149.478,149.492,51800000.0
2006-09-12 05:17:00,149.485,149.495,149.485,149.485,67400000.0
2006-09-12 05:18:00,149.487,149.498,149.455,149.48,188700003.0
2006-09-12 05:19:00,149.494,149.494,149.494,149.494,9800000.0
2006-09-12 05:20:00,149.503,149.503,149.489,149.49,128899999.0
2006-09-12 05:21:00,149.49,149.51,149.486,149.51,200299997.0
2006-09-12 05:22:00,149.525,149.545,149.525,149.542,43600000.0
2006-09-12 05:23:00,149.52,149.52,149.5,149.52,79099999.0
2006-09-12 05:24:00,149.522,149.527,149.516,149.527,50499999.0
2006-09-12 05:25:00,149.519,149.519,149.51,149.517,95000001.0
2006-09-12 05:26:00,149.515,149.532,149.509,149.532,93699998.0
2006-09-12 05:27:00,149.518,149.518,149.507,149.507,2200000.0
2006-09-12 05:28:00,149.48,149.48,149.455,149.462,41600001.0
2006-09-12 05:29:00,149.463,149.471,149.447,149.47,140499999.0
2006-09-12 05:30:00,149.467,149.467,149.457,149.463,132300000.0
2006-09-12 05:31:00,149.452,149.452,149.441,149.451,72200000.0
2006-09-12 05:32:00,149.447,149.453,149.441,149.441,90700000.0
2006-09-12 05:33:00,149.446,149.457,149.439,149.447,148599998.0
2006-09-12 05:34:00,149.442,149.458,149.442,149.445,66400000.0
2006-09-12 05:35:00,149.446,149.449,149.446,149.449,24000000.0
2006-09-12 05:36:00,149.445,149.453,149.442,149.453,95099999.0
2006-09-12 05:37:00,149.44,149.453,149.44,149.448,48500000.0
2006-09-12 05:38:00,149.446,149.446,149.444,149.444,28800000.0
2006-09-12 05:39:00,149.429,149.429,149.421,149.421,26400000.0
2006-09-12 05:40:00,149.412,149.427,149.412,149.419,79700000.0
2006-09-12 05:41:00,149.425,149.434,149.425,149.427,95199997.0
2006-09-12 05:42:00,149.435,149.435,149.425,149.427,77099999.0
2006-09-12 05:43:00,149.435,149.435,149.425,149.425,83799998.0
2006-09-12 05:44:00,149.425,149.43,149.423,149.425,140699999.0
2006-09-12 05:45:00,149.428,149.463,149.428,149.463,73600000.0
2006-09-12 05:46:00,149.457,149.464,149.457,149.463,54900001.0
2006-09-12 05:47:00,149.464,149.472,149.464,149.469,49300000.0
2006-09-12 05:48:00,149.475,149.506,149.475,149.5,114399999.0
2006-09-12 05:49:00,149.498,149.507,149.493,149.496,152099999.0
2006-09-12 05:50:00,149.503,149.505,149.493,149.493,80800000.0
2006-09-12 05:51:00,149.488,149.49,149.488,149.49,21499999.0
2006-09-12 05:52:00,149.486,149.503,149.486,149.489,146000000.0
2006-09-12 05:53:00,149.49,149.495,149.485,149.488,103800000.0
2006-09-12 05:54:00,149.489,149.505,149.481,149.505,50400000.0
2006-09-12 05:55:00,149.507,149.507,149.499,149.5,16600000.0
2006-09-12 05:56:00,149.502,149.504,149.485,149.485,114600000.0
2006-09-12 05:57:00,149.483,149.495,149.483,149.49,72799999.0
2006-09-12 05:58:00,149.489,149.489,149.476,149.48,41000000.0
2006-09-12 05:59:00,149.48,149.49,149.477,149.488,134000003.0
2006-09-12 06:00:00,149.481,149.49,149.468,149.474,121999998.0
2006-09-12 06:01:00,149.482,149.484,149.465,149.47,91500001.0
2006-09-12 06:02:00,149.467,149.475,149.464,149.464,59300000.0
2006-09-12 06:03:00,149.47,149.484,149.47,149.475,107599998.0
2006-09-12 06:04:00,149.483,149.495,149.476,149.495,83999999.0
2006-09-12 06:05:00,149.501,149.501,149.471,149.48,21500000.0
2006-09-12 06:06:00,149.472,149.493,149.47,149.489,130600000.0
2006-09-12 06:07:00,149.483,149.49,149.478,149.478,93499999.0
2006-09-12 06:08:00,149.484,149.484,149.459,149.47,71099999.0
2006-09-12 06:09:00,149.466,149.477,149.464,149.477,56000000.0
2006-09-12 06:10:00,149.47,149.47,149.465,149.465,176900000.0
2006-09-12 06:11:00,149.471,149.475,149.47,149.471,131999998.0
2006-09-12 06:12:00,149.465,149.474,149.464,149.464,85700001.0
2006-09-12 06:13:00,149.438,149.451,149.427,149.429,71600000.0
2006-09-12 06:14:00,149.434,149.438,149.434,149.438,25400000.0
2006-09-12 06:15:00,149.442,149.442,149.426,149.427,86500000.0
2006-09-12 06:16:00,149.435,149.448,149.432,149.439,137800001.0
2006-09-12 06:17:00,149.455,149.462,149.452,149.452,93899998.0
2006-09-12 06:18:00,149.437,149.446,149.429,149.433,64499998.0
2006-09-12 06:19:00,149.44,149.467,149.44,149.457,69199999.0
2006-09-12 06:20:00,149.457,149.465,149.444,149.45,81399998.0
2006-09-12 06:21:00,149.438,149.448,149.429,149.438,72700000.0
2006-09-12 06:22:00,149.435,149.445,149.435,149.44,65299999.0
2006-09-12 06:23:00,149.445,149.445,149.43,149.44,134799998.0
2006-09-12 06:24:00,149.447,149.461,149.447,149.448,62700001.0
2006-09-12 06:25:00,149.46,149.47,149.452,149.455,64699999.0
2006-09-12 06:26:00,149.452,149.458,149.45,149.453,41000000.0
2006-09-12 06:27:00,149.457,149.462,149.455,149.458,32800000.0
2006-09-12 06:28:00,149.461,149.468,149.451,149.458,94500002.0
2006-09-12 06:29:00,149.482,149.482,149.464,149.476,90500002.0
2006-09-12 06:30:00,149.474,149.474,149.452,149.452,47700000.0
2006-09-12 06:31:00,149.464,149.479,149.464,149.465,97799999.0
2006-09-12 06:32:00,149.461,149.465,149.455,149.464,169799998.0
2006-09-12 06:33:00,149.469,149.469,149.461,149.461,26100000.0
2006-09-12 06:34:00,149.458,149.46,149.45,149.458,108099999.0
2006-09-12 06:35:00,149.47,149.475,149.47,149.47,16000000.0
2006-09-12 06:36:00,149.466,149.471,149.459,149.469,93299999.0
2006-09-12 06:37:00,149.472,149.482,149.472,149.48,77499996.0
2006-09-12 06:38:00,149.498,149.498,149.49,149.493,29600000.0
2006-09-12 06:39:00,149.497,149.5,149.483,149.49,124299997.0
2006-09-12 06:40:00,149.483,149.491,149.481,149.483,171999998.0
2006-09-12 06:41:00,149.49,149.503,149.49,149.5,57299999.0
2006-09-12 06:42:00,149.498,149.51,149.491,149.505,49000000.0
2006-09-12 06:43:00,149.507,149.507,149.496,149.502,101999999.0
2006-09-12 06:44:00,149.507,149.507,149.477,149.477,67699999.0
2006-09-12 06:45:00,149.48,149.48,149.475,149.475,33500000.0
2006-09-12 06:46:00,149.473,149.473,149.459,149.459,71999999.0
2006-09-12 06:47:00,149.473,149.475,149.472,149.472,102000001.0
2006-09-12 06:48:00,149.475,149.477,149.462,149.462,186899995.0
2006-09-12 06:49:00,149.452,149.467,149.452,149.464,79799998.0
2006-09-12 06:50:00,149.47,149.475,149.465,149.473,123099998.0
2006-09-12 06:51:00,149.468,149.47,149.458,149.462,178000004.0
2006-09-12 06:52:00,149.462,149.472,149.46,149.46,125500000.0
2006-09-12 06:53:00,149.467,149.485,149.467,149.473,144600001.0
2006-09-12 06:54:00,149.469,149.474,149.462,149.465,117599998.0
2006-09-12 06:55:00,149.461,149.462,149.451,149.456,107100001.0
2006-09-12 06:56:00,149.468,149.472,149.458,149.47,83899999.0
2006-09-12 06:57:00,149.467,149.467,149.45,149.453,72199998.0
2006-09-12 06:58:00,149.451,149.47,149.451,149.47,88700000.0
2006-09-12 06:59:00,149.476,149.477,149.453,149.467,122400001.0
2006-09-12 07:00:00,149.467,149.467,149.447,149.458,167799998.0
2006-09-12 07:01:00,149.454,149.475,149.454,149.475,83500000.0
2006-09-12 07:02:00,149.463,149.466,149.463,149.463,97599999.0
2006-09-12 07:03:00,149.473,149.475,149.464,149.471,83200000.0
2006-09-12 07:04:00,149.47,149.476,149.462,149.462,156799997.0
2006-09-12 07:05:00,149.446,149.463,149.445,149.445,45100000.0
2006-09-12 07:06:00,149.451,149.457,149.446,149.457,102499999.0
2006-09-12 07:07:00,149.462,149.468,149.45,149.459,98100000.0
2006-09-12 07:08:00,149.468,149.47,149.432,149.439,88700002.0
2006-09-12 07:09:00,149.444,149.456,149.444,149.456,20500000.0
2006-09-12 07:10:00,149.449,149.468,149.449,149.465,86400000.0
2006-09-12 07:11:00,149.453,149.453,149.412,149.412,165200001.0
2006-09-12 07:12:00,149.416,149.42,149.399,149.399,75599999.0
2006-09-12 07:13:00,149.41,149.431,149.41,149.43,72500000.0
2006-09-12 07:14:00,149.427,149.435,149.424,149.435,100300001.0
2006-09-12 07:15:00,149.429,149.432,149.418,149.422,81099999.0
2006-09-12 07:16:00,149.417,149.425,149.413,149.425,74499998.0
2006-09-12 07:17:00,149.442,149.45,149.438,149.45,76700001.0
2006-09-12 07:18:00,149.445,149.46,149.445,149.455,51200000.0
2006-09-12 07:19:00,149.453,149.465,149.448,149.465,96199998.0
2006-09-12 07:20:00,149.469,149.496,149.469,149.496,52700000.0
2006-09-12 07:21:00,149.492,149.517,149.492,149.502,106899998.0
2006-09-12 07:22:00,149.5,149.505,149.496,149.496,155500001.0
2006-09-12 07:23:00,149.513,149.523,149.513,149.523,54600001.0
2006-09-12 07:24:00,149.522,149.529,149.512,149.525,113000002.0
2006-09-12 07:25:00,149.526,149.544,149.526,149.535,70100000.0
2006-09-12 07:26:00,149.534,149.541,149.529,149.538,93899998.0
2006-09-12 07:27:00,149.546,149.554,149.541,149.541,125900003.0
2006-09-12 07:28:00,149.548,149.548,149.542,149.542,78400000.0
2006-09-12 07:29:00,149.542,149.575,149.542,149.575,99499999.0
2006-09-12 07:30:00,149.589,149.615,149.589,149.608,47900001.0
2006-09-12 07:31:00,149.605,149.62,149.594,149.6,137800002.0
2006-09-12 07:32:00,149.602,149.621,149.596,149.596,158499998.0
2006-09-12 07:33:00,149.597,149.599,149.585,149.597,63500000.0
2006-09-12 07:34:00,149.613,149.613,149.593,149.598,57299999.0
2006-09-12 07:35:00,149.585,149.585,149.563,149.568,38100000.0
2006-09-12 07:36:00,149.587,149.595,149.576,149.595,155000000.0
2006-09-12 07:37:00,149.604,149.624,149.604,149.607,82800000.0
2006-09-12 07:38:00,149.609,149.619,149.577,149.587,75299999.0
2006-09-12 07:39:00,149.563,149.601,149.563,149.59,99099999.0
2006-09-12 07:40:00,149.58,149.58,149.56,149.562,83700000.0
2006-09-12 07:41:00,149.554,149.57,149.546,149.546,144999999.0
2006-09-12 07:42:00,149.54,149.556,149.523,149.556,146700002.0
2006-09-12 07:43:00,149.55,149.559,149.536,149.537,79300001.0
2006-09-12 07:44:00,149.522,149.522,149.5,149.516,37700000.0
2006-09-12 07:45:00,149.52,149.553,149.52,149.542,148800002.0
2006-09-12 07:46:00,149.547,149.567,149.547,149.567,101899999.0
2006-09-12 07:47:00,149.563,149.563,149.55,149.557,96700001.0
2006-09-12 07:48:00,149.556,149.566,149.548,149.552,43800000.0
2006-09-12 07:49:00,149.542,149.546,149.542,149.543,106699997.0
2006-09-12 07:50:00,149.545,149.545,149.532,149.54,110999999.0
2006-09-12 07:51:00,149.531,149.531,149.513,149.513,70000001.0
2006-09-12 07:52:00,149.504,149.506,149.491,149.491,94400001.0
2006-09-12 07:53:00,149.502,149.503,149.495,149.502,67400000.0
2006-09-12 07:54:00,149.499,149.51,149.498,149.499,146199999.0
2006-09-12 07:55:00,149.502,149.513,149.502,149.513,81500000.0
2006-09-12 07:56:00,149.504,149.524,149.503,149.524,74100000.0
2006-09-12 07:57:00,149.528,149.532,149.504,149.504,105900000.0
2006-09-12 07:58:00,149.512,149.521,149.512,149.513,67200001.0
2006-09-12 07:59:00,149.498,149.498,149.491,149.495,47200001.0
2006-09-12 08:00:00,149.494,149.498,149.482,149.482,39200000.0
2006-09-12 08:01:00,149.487,149.489,149.478,149.478,35100000.0
2006-09-12 08:02:00,149.472,149.475,149.453,149.453,97800001.0
2006-09-12 08:03:00,149.442,149.449,149.442,149.448,76800000.0
2006-09-12 08:04:00,149.444,149.444,149.416,149.427,143299999.0
2006-09-12 08:05:00,149.443,149.465,149.443,149.465,86999999.0
2006-09-12 08:06:00,149.469,149.469,149.437,149.453,54400001.0
2006-09-12 08:07:00,149.447,149.456,149.436,149.437,124400001.0
2006-09-12 08:08:00,149.439,149.447,149.433,149.447,70400000.0
2006-09-12 08:09:00,149.452,149.455,149.442,149.455,65200000.0
2006-09-12 08:10:00,149.457,149.47,149.451,149.453,121299999.0
2006-09-12 08:11:00,149.459,149.467,149.453,149.467,67900000.0
2006-09-12 08:12:00,149.477,149.485,149.469,149.477,69599999.0
2006-09-12 08:13:00,149.468,149.496,149.468,149.491,144599997.0
2006-09-12 08:14:00,149.487,149.523,149.487,149.523,66400000.0
2006-09-12 08:15:00,149.521,149.521,149.487,149.512,89900001.0
2006-09-12 08:16:00,149.515,149.515,149.506,149.515,85300001.0
2006-09-12 08:17:00,149.504,149.516,149.504,149.509,28600000.0
2006-09-12 08:18:00,149.495,149.514,149.495,149.513,70799999.0
2006-09-12 08:19:00,149.522,149.531,149.517,149.517,29900000.0
2006-09-12 08:20:00,149.509,149.525,149.509,149.525,88800001.0
2006-09-12 08:21:00,149.523,149.549,149.523,149.537,128199999.0
2006-09-12 08:22:00,149.539,149.543,149.539,149.54,37700000.0
2006-09-12 08:23:00,149.535,149.544,149.525,149.525,118900003.0
2006-09-12 08:24:00,149.516,149.516,149.494,149.507,104600000.0
2006-09-12 08:25:00,149.505,149.522,149.504,149.504,105599999.0
2006-09-12 08:26:00,149.516,149.516,149.504,149.51,160100002.0
2006-09-12 08:27:00,149.515,149.531,149.515,149.519,118200001.0
2006-09-12 08:28:00,149.526,149.526,149.51,149.51,77400000.0
2006-09-12 08:29:00,149.517,149.517,149.498,149.498,90499998.0
2006-09-12 08:30:00,149.495,149.505,149.492,149.492,118800000.0
2006-09-12 08:31:00,149.503,149.53,149.503,149.519,108699999.0
2006-09-12 08:32:00,149.522,149.531,149.515,149.52,67500001.0
2006-09-12 08:33:00,149.513,149.527,149.513,149.521,73600000.0
2006-09-12 08:34:00,149.515,149.541,149.515,149.541,72000000.0
2006-09-12 08:35:00,149.534,149.536,149.525,149.531,67500000.0
2006-09-12 08:36:00,149.538,149.548,149.538,149.541,131800000.0
2006-09-12 08:37:00,149.541,149.543,149.529,149.54,157300002.0
2006-09-12 08:38:00,149.54,149.562,149.539,149.562,94500000.0
2006-09-12 08:39:00,149.558,149.558,149.546,149.55,55699999.0
2006-09-12 08:40:00,149.548,149.552,149.547,149.549,69499999.0
2006-09-12 08:41:00,149.547,149.553,149.536,149.549,118900000.0
2006-09-12 08:42:00,149.547,149.559,149.546,149.557,100000000.0
2006-09-12 08:43:00,149.554,149.565,149.546,149.557,110799999.0
2006-09-12 08:44:00,149.571,149.587,149.571,149.584,128599998.0
2006-09-12 08:45:00,149.573,149.587,149.568,149.576,94200000.0
2006-09-12 08:46:00,149.572,149.58,149.572,149.575,66199998.0
2006-09-12 08:47:00,149.563,149.595,149.563,149.595,99099998.0
2006-09-12 08:48:00,149.602,149.618,149.599,149.599,50000000.0
2006-09-12 08:49:00,149.582,149.619,149.582,149.59,110199999.0
2006-09-12 08:50:00,149.585,149.604,149.582,149.601,114000002.0
2006-09-12 08:51:00,149.601,149.601,149.583,149.594,57800001.0
2006-09-12 08:52:00,149.587,149.588,149.575,149.588,98200000.0
2006-09-12 08:53:00,149.586,149.586,149.564,149.565,80900000.0
2006-09-12 08:54:00,149.552,149.556,149.543,149.556,58500000.0
2006-09-12 08:55:00,149.563,149.596,149.556,149.596,34400000.0
2006-09-12 08:56:00,149.585,149.604,149.585,149.59,60000000.0
2006-09-12 08:57:00,149.588,149.597,149.583,149.583,146300002.0
2006-09-12 08:58:00,149.583,149.603,149.579,149.598,89199999.0
2006-09-12 08:59:00,149.594,149.613,149.589,149.605,183699996.0
2006-09-12 09:00:00,149.597,149.612,149.592,149.609,132199997.0
2006-09-12 09:01:00,149.605,149.605,149.595,149.595,52100000.0
2006-09-12 09:02:00,149.589,149.604,149.584,149.587,112500002.0
2006-09-12 09:03:00,149.588,149.591,149.572,149.572,114399999.0
2006-09-12 09:04:00,149.572,149.58,149.561,149.57,95699997.0
2006-09-12 09:05:00,149.567,149.567,149.552,149.552,105200000.0
2006-09-12 09:06:00,149.553,149.567,149.551,149.567,54300000.0
2006-09-12 09:07:00,149.561,149.561,149.541,149.545,40399999.0
2006-09-12 09:08:00,149.547,149.548,149.527,149.527,105900001.0
2006-09-12 09:09:00,149.525,149.53,149.507,149.512,120900003.0
2006-09-12 09:10:00,149.5,149.522,149.5,149.517,132600001.0
2006-09-12 09:11:00,149.521,149.523,149.506,149.517,41600000.0
2006-09-12 09:12:00,149.509,149.509,149.497,149.508,158600002.0
2006-09-12 09:13:00,149.512,149.526,149.512,149.526,57499999.0
2006-09-12 09:14:00,149.525,149.525,149.495,149.495,139100001.0
2006-09-12 09:15:00,149.479,149.479,149.452,149.458,174800001.0
2006-09-12 09:16:00,149.442,149.454,149.42,149.423,97800000.0
2006-09-12 09:17:00,149.411,149.425,149.408,149.408,99099999.0
2006-09-12 09:18:00,149.4,149.407,149.4,149.406,75699998.0
2006-09-12 09:19:00,149.401,149.425,149.401,149.425,20000000.0
2006-09-12 09:20:00,149.423,149.433,149.421,149.427,93300001.0
2006-09-12 09:21:00,149.428,149.432,149.421,149.427,116000000.0
2006-09-12 09:22:00,149.434,149.451,149.434,149.44,170899997.0
2006-09-12 09:23:00,149.446,149.455,149.438,149.453,98600002.0
2006-09-12 09:24:00,149.447,149.472,149.447,149.472,113200002.0
2006-09-12 09:25:00,149.477,149.478,149.455,149.464,144899998.0
2006-09-12 09:26:00,149.474,149.482,149.459,149.467,56300000.0
2006-09-12 09:27:00,149.475,149.481,149.46,149.481,58400000.0
2006-09-12 09:28:00,149.473,149.473,149.449,149.455,117499998.0
2006-09-12 09:29:00,149.45,149.456,149.443,149.456,77600001.0
2006-09-12 09:30:00,149.465,149.506,149.465,149.494,62600000.0
2006-09-12 09:31:00,149.488,149.512,149.485,149.512,84700002.0
2006-09-12 09:32:00,149.5,149.515,149.496,149.515,154200000.0
2006-09-12 09:33:00,149.518,149.543,149.511,149.543,140300000.0
2006-09-12 09:34:00,149.532,149.532,149.494,149.496,87900000.0
2006-09-12 09:35:00,149.493,149.524,149.485,149.524,113699999.0
2006-09-12 09:36:00,149.524,149.538,149.516,149.538,45100000.0
2006-09-12 09:37:00,149.535,149.563,149.535,149.563,45700000.0
2006-09-12 09:38:00,149.559,149.559,149.536,149.545,57699999.0
2006-09-12 09:39:00,149.552,149.561,149.543,149.561,101499998.0
2006-09-12 09:40:00,149.577,149.58,149.559,149.574,117000004.0
2006-09-12 09:41:00,149.573,149.574,149.537,149.54,92199999.0
2006-09-12 09:42:00,149.557,149.584,149.557,149.584,50399999.0
2006-09-12 09:43:00,149.563,149.586,149.55,149.55,67899999.0
2006-09-12 09:44:00,149.547,149.552,149.536,149.542,82399999.0
2006-09-12 09:45:00,149.544,149.544,149.528,149.528,91500001.0
2006-09-12 09:46:00,149.532,149.538,149.522,149.526,56700000.0
2006-09-12 09:47:00,149.533,149.533,149.468,149.47,85499999.0
2006-09-12 09:48:00,149.465,149.471,149.449,149.457,113400001.0
2006-09-12 09:49:00,149.426,149.432,149.408,149.408,107799999.0
2006-09-12 09:50:00,149.401,149.422,149.401,149.421,99799998.0
2006-09-12 09:51:00,149.42,149.424,149.405,149.416,130499996.0
2006-09-12 09:52:00,149.411,149.411,149.389,149.389,115199999.0
2006-09-12 09:53:00,149.388,149.388,149.379,149.386,38000000.0
2006-09-12 09:54:00,149.391,149.391,149.379,149.382,55800001.0
2006-09-12 09:55:00,149.378,149.393,149.369,149.389,117300001.0
2006-09-12 09:56:00,149.399,149.426,149.399,149.426,115900001.0
2006-09-12 09:57:00,149.429,149.442,149.418,149.436,123400001.0
2006-09-12 09:58:00,149.441,149.444,149.431,149.44,118800001.0
2006-09-12 09:59:00,149.444,149.454,149.432,149.452,67700000.0
2006-09-12 10:00:00,149.447,149.451,149.436,149.443,114400001.0
2006-09-12 10:01:00,149.426,149.476,149.426,149.476,71600000.0
2006-09-12 10:02:00,149.476,149.495,149.47,149.487,174600002.0
2006-09-12 10:03:00,149.476,149.476,149.439,149.449,121500000.0
2006-09-12 10:04:00,149.457,149.457,149.416,149.424,79900000.0
2006-09-12 10:05:00,149.411,149.439,149.406,149.439,129399997.0
2006-09-12 10:06:00,149.431,149.46,149.428,149.46,158100003.0
2006-09-12 10:07:00,149.463,149.487,149.46,149.487,53399999.0
2006-09-12 10:08:00,149.509,149.545,149.509,149.541,52000000.0
2006-09-12 10:09:00,149.529,149.529,149.51,149.51,133400000.0
2006-09-12 10:10:00,149.524,149.524,149.503,149.503,51599999.0
2006-09-12 10:11:00,149.506,149.529,149.506,149.528,121200001.0
2006-09-12 10:12:00,149.53,149.533,149.507,149.507,168400001.0
2006-09-12 10:13:00,149.506,149.529,149.503,149.526,75599999.0
2006-09-12 10:14:00,149.518,149.518,149.509,149.509,44000001.0
2006-09-12 10:15:00,149.506,149.511,149.494,149.511,120699997.0
2006-09-12 10:16:00,149.525,149.537,149.51,149.513,160900000.0
2006-09-12 10:17:00,149.515,149.544,149.515,149.544,110500000.0
2006-09-12 10:18:00,149.552,149.554,149.528,149.536,178999999.0
2006-09-12 10:19:00,149.528,149.559,149.528,149.553,33200000.0
2006-09-12 10:20:00,149.553,149.584,149.553,149.568,121000000.0
2006-09-12 10:21:00,149.555,149.568,149.541,149.556,71999998.0
2006-09-12 10:22:00,149.54,149.564,149.539,149.564,193100000.0
2006-09-12 10:23:00,149.561,149.571,149.54,149.566,148899997.0
2006-09-12 10:24:00,149.551,149.551,149.518,149.518,120700002.0
2006-09-12 10:25:00,149.512,149.523,149.5,149.508,104100000.0
2006-09-12 10:26:00,149.504,149.522,149.501,149.501,90799999.0
2006-09-12 10:27:00,149.506,149.512,149.491,149.504,134500001.0
2006-09-12 10:28:00,149.474,149.474,149.442,149.446,80200000.0
2006-09-12 10:29:00,149.444,149.488,149.439,149.488,167499999.0
2006-09-12 10:30:00,149.5,149.5,149.442,149.442,89399999.0
2006-09-12 10:31:00,149.445,149.445,149.425,149.434,128400000.0
2006-09-12 10:32:00,149.44,149.472,149.44,149.463,151299997.0
2006-09-12 10:33:00,149.466,149.492,149.466,149.487,58300000.0
2006-09-12 10:34:00,149.474,149.485,149.469,149.477,112600000.0
2006-09-12 10:35:00,149.485,149.487,149.475,149.484,94899999.0
2006-09-12 10:36:00,149.473,149.49,149.47,149.478,172600003.0
2006-09-12 10:37:00,149.472,149.472,149.453,149.453,69800000.0
2006-09-12 10:38:00,149.453,149.462,149.438,149.438,91899999.0
2006-09-12 10:39:00,149.434,149.464,149.434,149.457,161999999.0
2006-09-12 10:40:00,149.47,149.495,149.464,149.48,132700001.0
2006-09-12 10:41:00,149.478,149.506,149.478,149.481,94799999.0
2006-09-12 10:42:00,149.47,149.478,149.454,149.457,36800000.0
2006-09-12 10:43:00,149.455,149.462,149.443,149.447,87199999.0
2006-09-12 10:44:00,149.447,149.454,149.437,149.442,98899999.0
2006-09-12 10:45:00,149.447,149.463,149.447,149.449,65100000.0
2006-09-12 10:46:00,149.444,149.454,149.439,149.448,88999999.0
2006-09-12 10:47:00,149.455,149.466,149.45,149.458,100899999.0
2006-09-12 10:48:00,149.459,149.464,149.451,149.46,233799998.0
2006-09-12 10:49:00,149.461,149.469,149.445,149.45,39600000.0
2006-09-12 10:50:00,149.446,149.449,149.434,149.448,180499997.0
2006-09-12 10:51:00,149.447,149.447,149.415,149.426,52799999.0
2006-09-12 10:52:00,149.423,149.436,149.423,149.427,65600000.0
2006-09-12 10:53:00,149.438,149.441,149.427,149.435,68000000.0
2006-09-12 10:54:00,149.43,149.443,149.42,149.443,107099999.0
2006-09-12 10:55:00,149.441,149.441,149.413,149.413,93199999.0
2006-09-12 10:56:00,149.428,149.437,149.42,149.435,116200001.0
2006-09-12 10:57:00,149.437,149.437,149.418,149.418,172500001.0
2006-09-12 10:58:00,149.427,149.429,149.411,149.414,43899999.0
2006-09-12 10:59:00,149.405,149.416,149.404,149.404,59400000.0
2006-09-12 11:00:00,149.414,149.414,149.403,149.403,46400000.0
2006-09-12 11:01:00,149.395,149.395,149.373,149.393,238300001.0
2006-09-12 11:02:00,149.396,149.403,149.396,149.397,65500002.0
2006-09-12 11:03:00,149.39,149.403,149.386,149.386,101600000.0
2006-09-12 11:04:00,149.397,149.399,149.386,149.386,115800000.0
2006-09-12 11:05:00,149.396,149.396,149.383,149.393,36800000.0
2006-09-12 11:06:00,149.398,149.412,149.39,149.412,87799999.0
2006-09-12 11:07:00,149.413,149.417,149.397,149.397,31200000.0
2006-09-12 11:08:00,149.394,149.403,149.381,149.381,101500000.0
2006-09-12 11:09:00,149.385,149.39,149.373,149.373,102399999.0
2006-09-12 11:10:00,149.363,149.373,149.36,149.365,49900000.0
2006-09-12 11:11:00,149.378,149.394,149.378,149.39,84900001.0
2006-09-12 11:12:00,149.391,149.391,149.359,149.369,119800002.0
2006-09-12 11:13:00,149.368,149.383,149.368,149.376,88499998.0
2006-09-12 11:14:00,149.374,149.395,149.374,149.395,64800000.0
2006-09-12 11:15:00,149.388,149.4,149.388,149.4,32200001.0
2006-09-12 11:16:00,149.395,149.405,149.385,149.393,83100000.0
2006-09-12 11:17:00,149.401,149.413,149.399,149.401,141500001.0
2006-09-12 11:18:00,149.406,149.412,149.392,149.405,118700000.0
2006-09-12 11:19:00,149.404,149.404,149.386,149.396,102300000.0
2006-09-12 11:20:00,149.4,149.412,149.4,149.405,102400000.0
2006-09-12 11:21:00,149.401,149.401,149.381,149.381,52400000.0
2006-09-12 11:22:00,149.382,149.388,149.379,149.386,92900000.0
2006-09-12 11:23:00,149.392,149.41,149.392,149.409,92700000.0
2006-09-12 11:24:00,149.417,149.417,149.402,149.407,85600001.0
2006-09-12 11:25:00,149.4,149.4,149.377,149.379,69700000.0
2006-09-12 11:26:00,149.384,149.394,149.374,149.378,131300000.0
2006-09-12 11:27:00,149.376,149.392,149.376,149.382,68999999.0
2006-09-12 11:28:00,149.379,149.391,149.373,149.38,105900000.0
2006-09-12 11:29:00,149.395,149.395,149.387,149.39,114499999.0
2006-09-12 11:30:00,149.393,149.4,149.39,149.392,94800000.0
2006-09-12 11:31:00,149.386,149.397,149.383,149.386,136399999.0
2006-09-12 11:32:00,149.39,149.399,149.387,149.387,106900001.0
2006-09-12 11:33:00,149.391,149.391,149.382,149.387,78600000.0
2006-09-12 11:34:00,149.392,149.394,149.386,149.392,65999998.0
2006-09-12 11:35:00,149.39,149.4,149.385,149.385,85500000.0
2006-09-12 11:36:00,149.403,149.41,149.393,149.409,87200000.0
2006-09-12 11:37:00,149.406,149.406,149.396,149.403,74300001.0
2006-09-12 11:38:00,149.405,149.446,149.405,149.44,74100002.0
2006-09-12 11:39:00,149.436,149.439,149.418,149.439,111099999.0
2006-09-12 11:40:00,149.43,149.43,149.42,149.423,58200001.0
2006-09-12 11:41:00,149.411,149.418,149.404,149.412,99200001.0
2006-09-12 11:42:00,149.405,149.419,149.397,149.402,65800000.0
2006-09-12 11:43:00,149.411,149.428,149.411,149.414,70800000.0
2006-09-12 11:44:00,149.422,149.438,149.422,149.425,104499998.0
2006-09-12 11:45:00,149.432,149.439,149.421,149.431,150100002.0
2006-09-12 11:46:00,149.424,149.434,149.424,149.427,150500003.0
2006-09-12 11:47:00,149.43,149.436,149.414,149.425,74200000.0
2006-09-12 11:48:00,149.43,149.435,149.425,149.43,132300000.0
2006-09-12 11:49:00,149.424,149.425,149.418,149.425,146700000.0
2006-09-12 11:50:00,149.414,149.419,149.412,149.417,91399998.0
2006-09-12 11:51:00,149.408,149.424,149.406,149.424,76200000.0
2006-09-12 11:52:00,149.417,149.439,149.417,149.431,166000001.0
2006-09-12 11:53:00,149.433,149.438,149.418,149.419,73500000.0
2006-09-12 11:54:00,149.418,149.428,149.417,149.428,43200000.0
2006-09-12 11:55:00,149.432,149.432,149.414,149.42,54099999.0
2006-09-12 11:56:00,149.423,149.423,149.414,149.416,70300001.0
2006-09-12 11:57:00,149.425,149.437,149.425,149.432,64600000.0
2006-09-12 11:58:00,149.437,149.453,149.437,149.449,80299999.0
2006-09-12 11:59:00,149.446,149.453,149.439,149.452,114800000.0
2006-09-12 12:00:00,149.455,149.488,149.455,149.488,112099999.0
2006-09-12 12:01:00,149.482,149.482,149.468,149.477,137400001.0
2006-09-12 12:02:00,149.478,149.479,149.458,149.459,95800001.0
2006-09-12 12:03:00,149.463,149.465,149.454,149.46,93300000.0
2006-09-12 12:04:00,149.465,149.473,149.456,149.473,52900000.0
2006-09-12 12:05:00,149.465,149.474,149.464,149.47,111600001.0
2006-09-12 12:06:00,149.476,149.49,149.476,149.49,96900000.0
2006-09-12 12:07:00,149.485,149.5,149.473,149.473,74699998.0
2006-09-12 12:08:00,149.464,149.478,149.464,149.468,149399998.0
2006-09-12 12:09:00,149.469,149.469,149.454,149.455,62300000.0
2006-09-12 12:10:00,149.471,149.478,149.459,149.471,65300000.0
2006-09-12 12:11:00,149.482,149.484,149.468,149.469,139700001.0
2006-09-12 12:12:00,149.464,149.464,149.447,149.447,92600000.0
2006-09-12 12:13:00,149.448,149.448,149.443,149.443,123100000.0
2006-09-12 12:14:00,149.433,149.438,149.417,149.417,132299999.0
2006-09-12 12:15:00,149.407,149.419,149.398,149.401,64100000.0
2006-09-12 12:16:00,149.408,149.437,149.408,149.437,58300000.0
2006-09-12 12:17:00,149.433,149.435,149.418,149.435,50399999.0
2006-09-12 12:18:00,149.432,149.432,149.415,149.415,115899999.0
2006-09-12 12:19:00,149.413,149.43,149.413,149.419,129300001.0
2006-09-12 12:20:00,149.412,149.421,149.412,149.421,47100002.0
2006-09-12 12:21:00,149.412,149.419,149.405,149.412,89999999.0
2006-09-12 12:22:00,149.417,149.444,149.417,149.422,83600001.0
2006-09-12 12:23:00,149.42,149.426,149.42,149.425,82700002.0
2006-09-12 12:24:00,149.432,149.444,149.431,149.432,99100001.0
2006-09-12 12:25:00,149.414,149.414,149.392,149.395,67100002.0
2006-09-12 12:26:00,149.411,149.438,149.411,149.43,61100001.0
2006-09-12 12:27:00,149.432,149.445,149.43,149.437,62400000.0
2006-09-12 12:28:00,149.441,149.444,149.423,149.423,32200000.0
2006-09-12 12:29:00,149.423,149.439,149.423,149.434,97700001.0
2006-09-12 12:30:00,149.435,149.45,149.435,149.445,92299999.0
2006-09-12 12:31:00,149.442,149.442,149.433,149.438,95200000.0
2006-09-12 12:32:00,149.447,149.447,149.432,149.44,133799996.0
2006-09-12 12:33:00,149.433,149.451,149.433,149.451,76199998.0
2006-09-12 12:34:00,149.448,149.448,149.439,149.441,133700003.0
2006-09-12 12:35:00,149.433,149.433,149.416,149.416,99900000.0
2006-09-12 12:36:00,149.404,149.425,149.404,149.412,155900001.0
2006-09-12 12:37:00,149.423,149.429,149.423,149.424,54700000.0
2006-09-12 12:38:00,149.424,149.437,149.412,149.412,71800000.0
2006-09-12 12:39:00,149.429,149.447,149.42,149.447,100500000.0
2006-09-12 12:40:00,149.438,149.463,149.438,149.463,43199999.0
2006-09-12 12:41:00,149.464,149.48,149.464,149.471,106900001.0
2006-09-12 12:42:00,149.471,149.478,149.461,149.461,50699999.0
2006-09-12 12:43:00,149.458,149.465,149.447,149.465,113799999.0
2006-09-12 12:44:00,149.446,149.455,149.437,149.447,149400001.0
2006-09-12 12:45:00,149.448,149.448,149.421,149.421,91200000.0
2006-09-12 12:46:00,149.433,149.449,149.425,149.445,122199999.0
2006-09-12 12:47:00,149.443,149.455,149.443,149.452,103100001.0
2006-09-12 12:48:00,149.462,149.462,149.449,149.462,80199999.0
2006-09-12 12:49:00,149.457,149.468,149.455,149.459,232299994.0
2006-09-12 12:50:00,149.462,149.465,149.453,149.453,47800001.0
2006-09-12 12:51:00,149.457,149.461,149.452,149.452,92499999.0
2006-09-12 12:52:00,149.45,149.454,149.435,149.435,108799999.0
2006-09-12 12:53:00,149.445,149.445,149.435,149.44,137400001.0
2006-09-12 12:54:00,149.43,149.445,149.43,149.439,83099999.0
2006-09-12 12:55:00,149.44,149.445,149.438,149.441,178200001.0
2006-09-12 12:56:00,149.434,149.434,149.406,149.406,87899999.0
2006-09-12 12:57:00,149.41,149.421,149.399,149.418,47199999.0
2006-09-12 12:58:00,149.412,149.438,149.412,149.434,137800003.0
2006-09-12 12:59:00,149.423,149.438,149.423,149.436,63299999.0
2006-09-12 13:00:00,149.453,149.459,149.447,149.451,158100002.0
2006-09-12 13:01:00,149.447,149.456,149.441,149.454,88400000.0
2006-09-12 13:02:00,149.448,149.451,149.442,149.445,93900000.0
2006-09-12 13:03:00,149.442,149.442,149.421,149.421,97400000.0
2006-09-12 13:04:00,149.421,149.431,149.421,149.431,102599999.0
2006-09-12 13:05:00,149.422,149.436,149.422,149.429,36600000.0
2006-09-12 13:06:00,149.427,149.442,149.427,149.437,68799999.0
2006-09-12 13:07:00,149.436,149.437,149.428,149.428,65499999.0
2006-09-12 13:08:00,149.429,149.438,149.428,149.438,34300000.0
2006-09-12 13:09:00,149.435,149.476,149.435,149.476,30200000.0
2006-09-12 13:10:00,149.481,149.501,149.481,149.491,152500001.0
2006-09-12 13:11:00,149.484,149.498,149.481,149.498,170099999.0
2006-09-12 13:12:00,149.491,149.503,149.49,149.503,49800000.0
2006-09-12 13:13:00,149.511,149.516,149.507,149.508,113899999.0
2006-09-12 13:14:00,149.5,149.512,149.5,149.51,94600000.0
2006-09-12 13:15:00,149.506,149.512,149.49,149.512,84799999.0
2006-09-12 13:16:00,149.503,149.508,149.499,149.502,70300000.0
2006-09-12 13:17:00,149.488,149.505,149.488,149.499,121000001.0
2006-09-12 13:18:00,149.495,149.5,149.482,149.5,54100000.0
2006-09-12 13:19:00,149.503,149.505,149.498,149.498,44200000.0
2006-09-12 13:20:00,149.504,149.504,149.498,149.499,30399999.0
2006-09-12 13:21:00,149.503,149.516,149.503,149.505,64600000.0
2006-09-12 13:22:00,149.502,149.502,149.492,149.502,68100000.0
2006-09-12 13:23:00,149.495,149.505,149.495,149.505,23200000.0
2006-09-12 13:24:00,149.505,149.505,149.484,149.502,74100000.0
2006-09-12 13:25:00,149.498,149.5,149.486,149.487,76900001.0
2006-09-12 13:26:00,149.488,149.502,149.488,149.494,69899999.0
2006-09-12 13:27:00,149.48,149.48,149.469,149.469,91700001.0
2006-09-12 13:28:00,149.455,149.47,149.455,149.47,73000000.0
2006-09-12 13:29:00,149.461,149.461,149.448,149.457,94899997.0
2006-09-12 13:30:00,149.467,149.478,149.465,149.465,88599998.0
2006-09-12 13:31:00,149.45,149.45,149.423,149.436,65600000.0
2006-09-12 13:32:00,149.409,149.463,149.409,149.452,96400003.0
2006-09-12 13:33:00,149.469,149.475,149.447,149.447,65799999.0
2006-09-12 13:34:00,149.448,149.471,149.448,149.471,104000001.0
2006-09-12 13:35:00,149.458,149.471,149.445,149.47,88900000.0
2006-09-12 13:36:00,149.471,149.471,149.464,149.464,9600000.0
2006-09-12 13:37:00,149.465,149.473,149.465,149.469,58700000.0
2006-09-12 13:38:00,149.467,149.467,149.459,149.463,5600000.0
2006-09-12 13:39:00,149.461,149.463,149.446,149.446,110800001.0
2006-09-12 13:40:00,149.451,149.475,149.451,149.458,65099999.0
2006-09-12 13:41:00,149.463,149.477,149.461,149.477,95199997.0
2006-09-12 13:42:00,149.47,149.488,149.469,149.487,80000000.0
2006-09-12 13:43:00,149.481,149.482,149.466,149.476,104200001.0
2006-09-12 13:44:00,149.481,149.516,149.481,149.507,130499999.0
2006-09-12 13:45:00,149.51,149.515,149.504,149.513,67300001.0
2006-09-12 13:46:00,149.506,149.527,149.506,149.526,106299996.0
2006-09-12 13:47:00,149.51,149.512,149.501,149.512,66299999.0
2006-09-12 13:48:00,149.513,149.521,149.506,149.52,98100001.0
2006-09-12 13:49:00,149.505,149.509,149.498,149.498,84000000.0
2006-09-12 13:50:00,149.486,149.497,149.473,149.473,65000001.0
2006-09-12 13:51:00,149.473,149.478,149.469,149.469,83199999.0
2006-09-12 13:52:00,149.476,149.479,149.474,149.478,71400002.0
2006-09-12 13:53:00,149.477,149.489,149.475,149.475,34700000.0
2006-09-12 13:54:00,149.472,149.472,149.463,149.467,78800000.0
2006-09-12 13:55:00,149.467,149.482,149.467,149.468,24100000.0
2006-09-12 13:56:00,149.464,149.473,149.464,149.47,73600001.0
2006-09-12 13:57:00,149.477,149.485,149.473,149.475,64200000.0
2006-09-12 13:58:00,149.484,149.492,149.481,149.483,62699999.0
2006-09-12 13:59:00,149.49,149.495,149.471,149.471,50200000.0
2006-09-12 14:00:00,149.472,149.48,149.458,149.473,98500000.0
2006-09-12 14:01:00,149.48,149.488,149.48,149.488,61000001.0
2006-09-12 14:02:00,149.48,149.49,149.48,149.487,85400001.0
2006-09-12 14:03:00,149.489,149.503,149.487,149.488,86299997.0
2006-09-12 14:04:00,149.484,149.484,149.469,149.48,98900000.0
2006-09-12 14:05:00,149.475,149.486,149.471,149.485,95499999.0
2006-09-12 14:06:00,149.479,149.489,149.472,149.487,73600000.0
2006-09-12 14:07:00,149.481,149.495,149.481,149.495,180900000.0
2006-09-12 14:08:00,149.49,149.494,149.482,149.486,161100001.0
2006-09-12 14:09:00,149.485,149.502,149.485,149.487,44000000.0
2006-09-12 14:10:00,149.487,149.49,149.472,149.479,95100000.0
2006-09-12 14:11:00,149.49,149.49,149.455,149.455,32100000.0
2006-09-12 14:12:00,149.468,149.481,149.468,149.47,37400000.0
2006-09-12 14:13:00,149.458,149.472,149.454,149.468,139899998.0
2006-09-12 14:14:00,149.473,149.475,149.457,149.46,130299999.0
2006-09-12 14:15:00,149.457,149.481,149.454,149.473,141200001.0
2006-09-12 14:16:00,149.47,149.47,149.45,149.45,85500001.0
2006-09-12 14:17:00,149.445,149.458,149.445,149.451,76700003.0
2006-09-12 14:18:00,149.45,149.465,149.45,149.454,59100001.0
2006-09-12 14:19:00,149.464,149.477,149.461,149.461,62299999.0
2006-09-12 14:20:00,149.46,149.476,149.453,149.469,70100000.0
2006-09-12 14:21:00,149.463,149.484,149.463,149.468,134500000.0
2006-09-12 14:22:00,149.483,149.494,149.476,149.485,157300001.0
2006-09-12 14:23:00,149.487,149.499,149.48,149.48,42699999.0
2006-09-12 14:24:00,149.482,149.492,149.468,149.492,52000000.0
2006-09-12 14:25:00,149.492,149.495,149.485,149.485,113799999.0
2006-09-12 14:26:00,149.49,149.493,149.483,149.483,83400002.0
2006-09-12 14:27:00,149.48,149.489,149.475,149.48,52500000.0
2006-09-12 14:28:00,149.475,149.475,149.455,149.468,94700000.0
2006-09-12 14:29:00,149.484,149.487,149.464,149.474,76500000.0
2006-09-12 14:30:00,149.492,149.495,149.479,149.483,135900002.0
2006-09-12 14:31:00,149.481,149.481,149.461,149.47,116700002.0
2006-09-12 14:32:00,149.464,149.473,149.443,149.443,78000001.0
2006-09-12 14:33:00,149.403,149.422,149.347,149.372,69000001.0
2006-09-12 14:34:00,149.327,149.327,149.255,149.259,109600000.0
2006-09-12 14:35:00,149.251,149.256,149.23,149.235,86600000.0
2006-09-12 14:36:00,149.223,149.238,149.214,149.23,33100000.0
2006-09-12 14:37:00,149.229,149.394,149.221,149.297,94100002.0
2006-09-12 14:38:00,149.256,149.265,149.247,149.255,144099999.0
2006-09-12 14:39:00,149.252,149.288,149.252,149.287,156700003.0
2006-09-12 14:40:00,149.278,149.287,149.264,149.287,152700000.0
2006-09-12 14:41:00,149.277,149.289,149.266,149.278,117400000.0
2006-09-12 14:42:00,149.267,149.296,149.267,149.286,75600001.0
2006-09-12 14:43:00,149.292,149.296,149.265,149.265,119100001.0
2006-09-12 14:44:00,149.286,149.306,149.273,149.3,101299999.0
2006-09-12 14:45:00,149.307,149.307,149.282,149.285,78100000.0
2006-09-12 14:46:00,149.303,149.311,149.303,149.305,57300001.0
2006-09-12 14:47:00,149.309,149.337,149.309,149.333,73199999.0
2006-09-12 14:48:00,149.347,149.36,149.33,149.339,79700000.0
2006-09-12 14:49:00,149.347,149.347,149.323,149.329,100799998.0
2006-09-12 14:50:00,149.336,149.376,149.332,149.376,94800002.0
2006-09-12 14:51:00,149.378,149.413,149.373,149.41,134300000.0
2006-09-12 14:52:00,149.398,149.425,149.398,149.425,61700000.0
2006-09-12 14:53:00,149.423,149.448,149.423,149.429,151899998.0
2006-09-12 14:54:00,149.433,149.435,149.415,149.425,70600000.0
2006-09-12 14:55:00,149.414,149.437,149.414,149.425,146400000.0
2006-09-12 14:56:00,149.437,149.49,149.437,149.473,126600003.0
2006-09-12 14:57:00,149.496,149.549,149.496,149.549,59200001.0
2006-09-12 14:58:00,149.542,149.547,149.524,149.524,86400001.0
2006-09-12 14:59:00,149.536,149.552,149.536,149.552,60500000.0
2006-09-12 15:00:00,149.57,149.57,149.545,149.565,73099999.0
2006-09-12 15:01:00,149.568,149.588,149.565,149.569,141199998.0
2006-09-12 15:02:00,149.58,149.595,149.577,149.585,46800000.0
2006-09-12 15:03:00,149.585,149.588,149.577,149.581,148200002.0
2006-09-12 15:04:00,149.585,149.591,149.564,149.564,122700004.0
2006-09-12 15:05:00,149.568,149.595,149.568,149.583,82300000.0
2006-09-12 15:06:00,149.605,149.62,149.605,149.62,46400000.0
2006-09-12 15:07:00,149.627,149.629,149.619,149.621,79000002.0
2006-09-12 15:08:00,149.638,149.654,149.638,149.642,82999999.0
2006-09-12 15:09:00,149.631,149.653,149.631,149.65,76500001.0
2006-09-12 15:10:00,149.651,149.652,149.618,149.62,150200000.0
2006-09-12 15:11:00,149.609,149.615,149.602,149.603,71699998.0
2006-09-12 15:12:00,149.606,149.606,149.577,149.58,146199998.0
2006-09-12 15:13:00,149.577,149.592,149.57,149.57,76500000.0
2006-09-12 15:14:00,149.578,149.594,149.578,149.593,170500002.0
2006-09-12 15:15:00,149.58,149.613,149.58,149.613,62400001.0
2006-09-12 15:16:00,149.624,149.641,149.624,149.634,105500000.0
2006-09-12 15:17:00,149.631,149.631,149.606,149.614,69399998.0
2006-09-12 15:18:00,149.615,149.63,149.609,149.623,92100000.0
2006-09-12 15:19:00,149.62,149.641,149.616,149.638,158700002.0
2006-09-12 15:20:00,149.64,149.645,149.617,149.632,132599999.0
2006-09-12 15:21:00,149.621,149.623,149.603,149.605,183000001.0
2006-09-12 15:22:00,149.595,149.599,149.568,149.599,125399997.0
2006-09-12 15:23:00,149.592,149.592,149.571,149.582,222499998.0
2006-09-12 15:24:00,149.588,149.588,149.578,149.585,69600000.0
2006-09-12 15:25:00,149.583,149.594,149.573,149.578,114799999.0
2006-09-12 15:26:00,149.572,149.603,149.571,149.586,125399999.0
2006-09-12 15:27:00,149.58,149.599,149.576,149.587,94600000.0
2006-09-12 15:28:00,149.594,149.598,149.582,149.598,148600000.0
2006-09-12 15:29:00,149.597,149.602,149.595,149.597,55400001.0
2006-09-12 15:30:00,149.585,149.585,149.575,149.58,126999995.0
2006-09-12 15:31:00,149.57,149.573,149.566,149.573,30500000.0
2006-09-12 15:32:00,149.567,149.567,149.532,149.532,64800000.0
2006-09-12 15:33:00,149.528,149.529,149.485,149.489,91999999.0
2006-09-12 15:34:00,149.49,149.491,149.459,149.466,74399999.0
2006-09-12 15:35:00,149.463,149.483,149.453,149.478,75899999.0
2006-09-12 15:36:00,149.492,149.492,149.472,149.472,159200000.0
2006-09-12 15:37:00,149.467,149.475,149.449,149.457,194899999.0
2006-09-12 15:38:00,149.453,149.469,149.453,149.468,95000000.0
2006-09-12 15:39:00,149.469,149.482,149.464,149.48,158399999.0
2006-09-12 15:40:00,149.481,149.481,149.463,149.465,98400000.0
2006-09-12 15:41:00,149.455,149.455,149.438,149.438,53899999.0
2006-09-12 15:42:00,149.449,149.473,149.449,149.467,62300000.0
2006-09-12 15:43:00,149.452,149.477,149.447,149.449,180099999.0
2006-09-12 15:44:00,149.448,149.457,149.443,149.445,138200003.0
2006-09-12 15:45:00,149.445,149.458,149.444,149.458,76800000.0
2006-09-12 15:46:00,149.441,149.466,149.441,149.46,89399999.0
2006-09-12 15:47:00,149.472,149.476,149.465,149.475,133699999.0
2006-09-12 15:48:00,149.489,149.499,149.481,149.499,192500002.0
2006-09-12 15:49:00,149.498,149.504,149.483,149.484,163499998.0
2006-09-12 15:50:00,149.485,149.485,149.45,149.455,147400000.0
2006-09-12 15:51:00,149.44,149.443,149.422,149.422,123200001.0
2006-09-12 15:52:00,149.438,149.441,149.41,149.41,70799999.0
2006-09-12 15:53:00,149.412,149.444,149.401,149.444,24000000.0
2006-09-12 15:54:00,149.45,149.471,149.45,149.471,102700000.0
2006-09-12 15:55:00,149.462,149.462,149.45,149.458,66000000.0
2006-09-12 15:56:00,149.468,149.475,149.455,149.455,87699999.0
2006-09-12 15:57:00,149.459,149.47,149.455,149.455,114999998.0
2006-09-12 15:58:00,149.455,149.478,149.455,149.478,107300000.0
2006-09-12 15:59:00,149.468,149.476,149.468,149.474,118000000.0
2006-09-12 16:00:00,149.476,149.476,149.44,149.44,66800000.0
2006-09-12 16:01:00,149.443,149.474,149.443,149.474,142800004.0
2006-09-12 16:02:00,149.472,149.472,149.453,149.453,82700000.0
2006-09-12 16:03:00,149.476,149.482,149.454,149.465,116999999.0
2006-09-12 16:04:00,149.462,149.464,149.445,149.446,66099999.0
2006-09-12 16:05:00,149.445,149.455,149.445,149.453,142600002.0
2006-09-12 16:06:00,149.454,149.46,149.442,149.444,101999999.0
2006-09-12 16:07:00,149.457,149.457,149.448,149.453,68699999.0
2006-09-12 16:08:00,149.457,149.468,149.455,149.46,140700000.0
2006-09-12 16:09:00,149.441,149.448,149.428,149.448,86800002.0
2006-09-12 16:10:00,149.445,149.464,149.434,149.464,143800000.0
2006-09-12 16:11:00,149.469,149.474,149.454,149.471,62100000.0
2006-09-12 16:12:00,149.473,149.474,149.425,149.425,150800002.0
2006-09-12 16:13:00,149.419,149.419,149.349,149.35,117500002.0
2006-09-12 16:14:00,149.358,149.384,149.348,149.38,107499999.0
2006-09-12 16:15:00,149.372,149.372,149.327,149.327,56300002.0
2006-09-12 16:16:00,149.316,149.321,149.294,149.294,74900000.0
2006-09-12 16:17:00,149.299,149.323,149.291,149.31,125200001.0
2006-09-12 16:18:00,149.312,149.32,149.306,149.312,99299998.0
2006-09-12 16:19:00,149.307,149.321,149.307,149.321,73099999.0
2006-09-12 16:20:00,149.316,149.343,149.316,149.324,78300002.0
2006-09-12 16:21:00,149.327,149.346,149.327,149.339,68099998.0
2006-09-12 16:22:00,149.326,149.35,149.318,149.347,77500001.0
2006-09-12 16:23:00,149.347,149.347,149.322,149.327,37700000.0
2006-09-12 16:24:00,149.322,149.322,149.295,149.295,36999999.0
2006-09-12 16:25:00,149.298,149.298,149.279,149.279,34400000.0
2006-09-12 16:26:00,149.272,149.274,149.248,149.248,66899999.0
2006-09-12 16:27:00,149.254,149.291,149.254,149.291,101300000.0
2006-09-12 16:28:00,149.291,149.299,149.287,149.296,161300004.0
2006-09-12 16:29:00,149.304,149.338,149.298,149.338,67500000.0
2006-09-12 16:30:00,149.349,149.374,149.34,149.368,107300003.0
2006-09-12 16:31:00,149.357,149.366,149.349,149.351,81599999.0
2006-09-12 16:32:00,149.349,149.357,149.34,149.34,109600000.0
2006-09-12 16:33:00,149.336,149.336,149.304,149.311,81100000.0
2006-09-12 16:34:00,149.311,149.325,149.305,149.307,166299998.0
2006-09-12 16:35:00,149.308,149.351,149.306,149.335,141599999.0
2006-09-12 16:36:00,149.323,149.339,149.322,149.322,79799999.0
2006-09-12 16:37:00,149.315,149.347,149.315,149.343,62500002.0
2006-09-12 16:38:00,149.345,149.355,149.336,149.355,118700002.0
2006-09-12 16:39:00,149.353,149.37,149.348,149.37,68400000.0
2006-09-12 16:40:00,149.373,149.391,149.367,149.375,195699997.0
2006-09-12 16:41:00,149.377,149.377,149.353,149.37,147600000.0
2006-09-12 16:42:00,149.384,149.384,149.376,149.376,62800000.0
2006-09-12 16:43:00,149.392,149.414,149.392,149.397,89799997.0
2006-09-12 16:44:00,149.388,149.398,149.381,149.384,149100001.0
2006-09-12 16:45:00,149.38,149.38,149.365,149.372,74900000.0
2006-09-12 16:46:00,149.375,149.383,149.36,149.36,109899999.0
2006-09-12 16:47:00,149.355,149.374,149.351,149.356,120999999.0
2006-09-12 16:48:00,149.349,149.365,149.342,149.365,60600000.0
2006-09-12 16:49:00,149.367,149.368,149.357,149.368,128200003.0
2006-09-12 16:50:00,149.379,149.379,149.36,149.37,119200000.0
2006-09-12 16:51:00,149.357,149.376,149.352,149.37,71399999.0
2006-09-12 16:52:00,149.364,149.376,149.363,149.364,96100000.0
2006-09-12 16:53:00,149.369,149.383,149.362,149.383,113400003.0
2006-09-12 16:54:00,149.385,149.397,149.372,149.391,58099999.0
2006-09-12 16:55:00,149.386,149.401,149.381,149.382,144399999.0
2006-09-12 16:56:00,149.375,149.375,149.356,149.367,105299999.0
2006-09-12 16:57:00,149.374,149.388,149.374,149.383,144100000.0
2006-09-12 16:58:00,149.391,149.394,149.378,149.392,96000001.0
2006-09-12 16:59:00,149.39,149.414,149.373,149.409,76900000.0
2006-09-12 17:00:00,149.401,149.407,149.389,149.401,57700000.0
2006-09-12 17:01:00,149.395,149.411,149.391,149.411,35100000.0
2006-09-12 17:02:00,149.422,149.424,149.394,149.4,124000001.0
2006-09-12 17:03:00,149.396,149.408,149.393,149.395,68800000.0
2006-09-12 17:04:00,149.395,149.407,149.386,149.4,110700001.0
2006-09-12 17:05:00,149.397,149.414,149.397,149.405,71900001.0
2006-09-12 17:06:00,149.414,149.427,149.414,149.427,12800000.0
2006-09-12 17:07:00,149.427,149.427,149.408,149.423,79000001.0
2006-09-12 17:08:00,149.429,149.433,149.426,149.428,146299998.0
2006-09-12 17:09:00,149.433,149.435,149.425,149.428,58299999.0
2006-09-12 17:10:00,149.435,149.435,149.418,149.418,104399998.0
2006-09-12 17:11:00,149.425,149.432,149.42,149.42,52999999.0
2006-09-12 17:12:00,149.427,149.427,149.396,149.405,37600000.0
2006-09-12 17:13:00,149.403,149.422,149.395,149.422,54300000.0
2006-09-12 17:14:00,149.423,149.433,149.422,149.433,46399999.0
2006-09-12 17:15:00,149.43,149.434,149.423,149.423,131200000.0
2006-09-12 17:16:00,149.417,149.426,149.408,149.426,77600000.0
2006-09-12 17:17:00,149.426,149.433,149.414,149.433,91899999.0
2006-09-12 17:18:00,149.43,149.435,149.418,149.435,142999998.0
2006-09-12 17:19:00,149.442,149.464,149.434,149.464,59399999.0
2006-09-12 17:20:00,149.463,149.463,149.449,149.458,52800000.0
2006-09-12 17:21:00,149.472,149.485,149.472,149.485,115300002.0
2006-09-12 17:22:00,149.48,149.493,149.475,149.493,105500003.0
2006-09-12 17:23:00,149.485,149.5,149.485,149.491,66200002.0
2006-09-12 17:24:00,149.487,149.533,149.487,149.533,91499999.0
2006-09-12 17:25:00,149.52,149.536,149.519,149.529,122099999.0
2006-09-12 17:26:00,149.529,149.532,149.521,149.532,84499998.0
2006-09-12 17:27:00,149.522,149.53,149.51,149.514,80000001.0
2006-09-12 17:28:00,149.5,149.51,149.499,149.508,81700001.0
2006-09-12 17:29:00,149.507,149.508,149.499,149.508,91100000.0
2006-09-12 17:30:00,149.508,149.531,149.507,149.528,71600001.0
2006-09-12 17:31:00,149.544,149.555,149.544,149.555,97800000.0
2006-09-12 17:32:00,149.548,149.548,149.537,149.537,70299999.0
2006-09-12 17:33:00,149.529,149.53,149.518,149.528,71000000.0
2006-09-12 17:34:00,149.533,149.536,149.523,149.536,85499999.0
2006-09-12 17:35:00,149.541,149.541,149.525,149.534,99799999.0
2006-09-12 17:36:00,149.536,149.536,149.523,149.523,100399999.0
2006-09-12 17:37:00,149.53,149.535,149.529,149.529,52700000.0
2006-09-12 17:38:00,149.547,149.556,149.534,149.54,99700000.0
2006-09-12 17:39:00,149.547,149.557,149.536,149.541,161500002.0
2006-09-12 17:40:00,149.547,149.561,149.541,149.561,71300000.0
2006-09-12 17:41:00,149.555,149.555,149.534,149.536,168000001.0
2006-09-12 17:42:00,149.549,149.557,149.539,149.539,102400002.0
2006-09-12 17:43:00,149.54,149.546,149.532,149.542,60800000.0
2006-09-12 17:44:00,149.548,149.548,149.541,149.548,52800000.0
2006-09-12 17:45:00,149.552,149.555,149.534,149.546,82100000.0
2006-09-12 17:46:00,149.544,149.557,149.54,149.556,131600002.0
2006-09-12 17:47:00,149.557,149.557,149.55,149.55,13300000.0
2006-09-12 17:48:00,149.567,149.575,149.56,149.574,67800001.0
2006-09-12 17:49:00,149.555,149.555,149.54,149.54,16800000.0
2006-09-12 17:50:00,149.53,149.545,149.524,149.545,64500000.0
2006-09-12 17:51:00,149.548,149.553,149.531,149.553,65600000.0
2006-09-12 17:52:00,149.55,149.553,149.542,149.548,159900002.0
2006-09-12 17:53:00,149.537,149.558,149.531,149.54,100700000.0
2006-09-12 17:54:00,149.525,149.541,149.519,149.541,113200002.0
2006-09-12 17:55:00,149.536,149.536,149.517,149.529,20600000.0
2006-09-12 17:56:00,149.528,149.531,149.52,149.528,34100000.0
2006-09-12 17:57:00,149.533,149.537,149.529,149.534,37700000.0
2006-09-12 17:58:00,149.528,149.528,149.524,149.528,38900000.0
2006-09-12 17:59:00,149.532,149.534,149.529,149.529,81700000.0
2006-09-12 18:00:00,149.526,149.527,149.516,149.527,102400001.0
2006-09-12 18:01:00,149.525,149.54,149.524,149.53,1213599997.0
2006-09-12 18:02:00,149.52,149.54,149.52,149.54,1499499997.0
2006-09-12 18:03:00,149.53,149.53,149.51,149.51,1499499997.0
2006-09-12 18:04:00,149.502,149.519,149.492,149.499,1499499997.0
2006-09-12 18:05:00,149.498,149.512,149.491,149.492,1553499994.0
2006-09-12 18:06:00,149.49,149.495,149.481,149.494,1055700001.0
2006-09-12 18:07:00,149.493,149.502,149.484,149.496,1871199996.0
2006-09-12 18:08:00,149.493,149.493,149.475,149.483,1762700002.0
2006-09-12 18:09:00,149.481,149.481,149.445,149.46,1252100002.0
2006-09-12 18:10:00,149.465,149.465,149.454,149.46,1136399998.0
2006-09-12 18:11:00,149.461,149.461,149.443,149.443,862300005.0
2006-09-12 18:12:00,149.445,149.476,149.445,149.46,996500000.0
2006-09-12 18:13:00,149.462,149.479,149.438,149.438,1236700000.0
2006-09-12 18:14:00,149.435,149.442,149.424,149.435,1659399994.0
2006-09-12 18:15:00,149.438,149.454,149.434,149.445,1809899999.0
2006-09-12 18:16:00,149.441,149.466,149.441,149.456,1330299996.0
2006-09-12 18:17:00,149.46,149.471,149.458,149.466,624699999.0
2006-09-12 18:18:00,149.469,149.497,149.469,149.485,453700003.0
2006-09-12 18:19:00,149.472,149.482,149.464,149.465,584899999.0
2006-09-12 18:20:00,149.454,149.46,149.435,149.437,1399199998.0
2006-09-12 18:21:00,149.441,149.469,149.426,149.456,1132699990.0
2006-09-12 18:22:00,149.47,149.483,149.462,149.483,1005099999.0
2006-09-12 18:23:00,149.48,149.502,149.474,149.502,1412399994.0
2006-09-12 18:24:00,149.499,149.508,149.484,149.494,988199997.0
2006-09-12 18:25:00,149.497,149.546,149.497,149.546,1194700006.0
2006-09-12 18:26:00,149.551,149.571,149.549,149.55,1002700001.0
2006-09-12 18:27:00,149.553,149.588,149.541,149.582,627699994.0
2006-09-12 18:28:00,149.585,149.595,149.555,149.555,619000004.0
2006-09-12 18:29:00,149.55,149.561,149.541,149.561,795699996.0
2006-09-12 18:30:00,149.56,149.565,149.539,149.539,442899997.0
2006-09-12 18:31:00,149.532,149.555,149.532,149.532,799299999.0
2006-09-12 18:32:00,149.532,149.565,149.532,149.565,1179599997.0
2006-09-12 18:33:00,149.57,149.585,149.549,149.559,1501999997.0
2006-09-12 18:34:00,149.549,149.564,149.544,149.547,1204799997.0
2006-09-12 18:35:00,149.558,149.571,149.536,149.545,1379299996.0
2006-09-12 18:36:00,149.54,149.556,149.539,149.549,607600003.0
2006-09-12 18:37:00,149.563,149.571,149.551,149.564,528399994.0
2006-09-12 18:38:00,149.565,149.58,149.549,149.549,413599998.0
2006-09-12 18:39:00,149.545,149.557,149.535,149.557,388499998.0
2006-09-12 18:40:00,149.562,149.569,149.542,149.557,1086600011.0
2006-09-12 18:41:00,149.561,149.565,149.555,149.557,448999999.0
2006-09-12 18:42:00,149.552,149.552,149.537,149.545,681899994.0
2006-09-12 18:43:00,149.554,149.585,149.554,149.576,226599999.0
2006-09-12 18:44:00,149.574,149.582,149.565,149.582,285299999.0
2006-09-12 18:45:00,149.566,149.573,149.55,149.56,241999999.0
2006-09-12 18:46:00,149.56,149.571,149.555,149.559,580100001.0
2006-09-12 18:47:00,149.553,149.579,149.553,149.561,118700000.0
2006-09-12 18:48:00,149.56,149.57,149.55,149.57,486799996.0
2006-09-12 18:49:00,149.573,149.583,149.561,149.563,512700003.0
2006-09-12 18:50:00,149.557,149.564,149.534,149.542,711899998.0
2006-09-12 18:51:00,149.54,149.56,149.54,149.558,449799998.0
2006-09-12 18:52:00,149.565,149.574,149.549,149.572,689999998.0
2006-09-12 18:53:00,149.554,149.57,149.549,149.559,990100000.0
2006-09-12 18:54:00,149.558,149.565,149.545,149.555,754899998.0
2006-09-12 18:55:00,149.552,149.56,149.537,149.537,926900000.0
2006-09-12 18:56:00,149.543,149.558,149.538,149.552,536699996.0
2006-09-12 18:57:00,149.56,149.574,149.549,149.556,540399999.0
2006-09-12 18:58:00,149.567,149.575,149.537,149.563,714099995.0
2006-09-12 18:59:00,149.565,149.587,149.565,149.565,842399996.0
2006-09-12 19:00:00,149.565,149.578,149.553,149.56,437499993.0
2006-09-12 19:01:00,149.563,149.584,149.563,149.575,175999999.0
2006-09-12 19:02:00,149.572,149.586,149.567,149.57,271300000.0
2006-09-12 19:03:00,149.563,149.58,149.56,149.561,733399997.0
2006-09-12 19:04:00,149.565,149.586,149.562,149.58,398899997.0
2006-09-12 19:05:00,149.585,149.594,149.577,149.58,522200001.0
2006-09-12 19:06:00,149.583,149.592,149.572,149.58,934400000.0
2006-09-12 19:07:00,149.567,149.576,149.553,149.555,942599998.0
2006-09-12 19:08:00,149.555,149.569,149.549,149.567,771799999.0
2006-09-12 19:09:00,149.562,149.572,149.549,149.566,739200000.0
2006-09-12 19:10:00,149.58,149.599,149.565,149.58,222499997.0
2006-09-12 19:11:00,149.578,149.586,149.564,149.567,486700000.0
2006-09-12 19:12:00,149.567,149.574,149.554,149.569,393199995.0
2006-09-12 19:13:00,149.567,149.573,149.565,149.573,160900000.0
2006-09-12 19:14:00,149.567,149.571,149.554,149.56,291399994.0
2006-09-12 19:15:00,149.554,149.576,149.545,149.576,866800006.0
2006-09-12 19:16:00,149.576,149.59,149.553,149.59,376900004.0
2006-09-12 19:17:00,149.588,149.588,149.574,149.577,359599999.0
2006-09-12 19:18:00,149.566,149.576,149.555,149.576,423900003.0
2006-09-12 19:19:00,149.567,149.569,149.552,149.552,803399996.0
2006-09-12 19:20:00,149.558,149.572,149.549,149.554,458799999.0
2006-09-12 19:21:00,149.56,149.572,149.558,149.56,508200004.0
2006-09-12 19:22:00,149.577,149.601,149.577,149.58,60600000.0
2006-09-12 19:23:00,149.586,149.587,149.572,149.58,1174299998.0
2006-09-12 19:24:00,149.578,149.583,149.567,149.58,658800001.0
2006-09-12 19:25:00,149.593,149.605,149.586,149.592,533600006.0
2006-09-12 19:26:00,149.591,149.618,149.59,149.602,1131000001.0
2006-09-12 19:27:00,149.607,149.622,149.607,149.617,752100000.0
2006-09-12 19:28:00,149.616,149.62,149.603,149.608,641800002.0
2006-09-12 19:29:00,149.602,149.602,149.584,149.589,401500000.0
2006-09-12 19:30:00,149.605,149.614,149.588,149.6,746499996.0
2006-09-12 19:31:00,149.595,149.598,149.579,149.585,799299993.0
2006-09-12 19:32:00,149.582,149.599,149.582,149.595,777999998.0
2006-09-12 19:33:00,149.599,149.608,149.588,149.605,448100001.0
2006-09-12 19:34:00,149.602,149.604,149.585,149.6,903299995.0
2006-09-12 19:35:00,149.597,149.605,149.59,149.592,642000000.0
2006-09-12 19:36:00,149.589,149.589,149.562,149.562,564699995.0
2006-09-12 19:37:00,149.56,149.573,149.56,149.565,57700000.0
2006-09-12 19:38:00,149.57,149.581,149.565,149.578,669000001.0
2006-09-12 19:39:00,149.582,149.582,149.554,149.556,600000000.0
2006-09-12 19:40:00,149.553,149.564,149.549,149.558,453599999.0
2006-09-12 19:41:00,149.556,149.571,149.552,149.556,1007500002.0
2006-09-12 19:42:00,149.565,149.577,149.561,149.574,496099998.0
2006-09-12 19:43:00,149.57,149.585,149.554,149.585,204900000.0
2006-09-12 19:44:00,149.585,149.602,149.583,149.59,488600000.0
2006-09-12 19:45:00,149.593,149.603,149.586,149.586,122199997.0
2006-09-12 19:46:00,149.59,149.595,149.574,149.582,346299999.0
2006-09-12 19:47:00,149.58,149.592,149.575,149.592,183900002.0
2006-09-12 19:48:00,149.597,149.615,149.591,149.607,830300005.0
2006-09-12 19:49:00,149.592,149.615,149.589,149.615,289000000.0
2006-09-12 19:50:00,149.622,149.633,149.604,149.604,331599996.0
2006-09-12 19:51:00,149.607,149.607,149.588,149.603,306000000.0
2006-09-12 19:52:00,149.607,149.61,149.599,149.604,508500000.0
2006-09-12 19:53:00,149.609,149.618,149.587,149.598,524099995.0
2006-09-12 19:54:00,149.596,149.609,149.587,149.609,383799996.0
2006-09-12 19:55:00,149.615,149.627,149.61,149.612,268299996.0
2006-09-12 19:56:00,149.614,149.635,149.614,149.635,455099996.0
2006-09-12 19:57:00,149.635,149.654,149.631,149.648,568600007.0
2006-09-12 19:58:00,149.657,149.661,149.648,149.649,760500000.0
2006-09-12 19:59:00,149.653,149.672,149.648,149.666,531000001.0
2006-09-12 20:00:00,149.67,149.672,149.651,149.652,178100000.0
2006-09-12 20:01:00,149.675,149.704,149.675,149.68,449199999.0
2006-09-12 20:02:00,149.665,149.684,149.617,149.617,227600002.0
2006-09-12 20:03:00,149.624,149.727,149.624,149.715,278099993.0
2006-09-12 20:04:00,149.729,149.741,149.708,149.731,381000002.0
2006-09-12 20:05:00,149.725,149.725,149.695,149.695,628099999.0
2006-09-12 20:06:00,149.697,149.716,149.69,149.695,562600003.0
2006-09-12 20:07:00,149.695,149.714,149.693,149.702,366900001.0
2006-09-12 20:08:00,149.703,149.751,149.689,149.73,695999997.0
2006-09-12 20:09:00,149.732,149.744,149.693,149.725,369499998.0
2006-09-12 20:10:00,149.72,149.727,149.7,149.71,309399999.0
2006-09-12 20:11:00,149.71,149.71,149.66,149.682,833499993.0
2006-09-12 20:12:00,149.67,149.686,149.66,149.665,791500003.0
2006-09-12 20:13:00,149.675,149.675,149.657,149.673,427399996.0
2006-09-12 20:14:00,149.668,149.678,149.659,149.675,476800002.0
2006-09-12 20:15:00,149.663,149.666,149.618,149.653,719599996.0
2006-09-12 20:16:00,149.653,149.671,149.645,149.65,380500000.0
2006-09-12 20:17:00,149.649,149.684,149.641,149.684,287299997.0
2006-09-12 20:18:00,149.687,149.687,149.654,149.662,184400000.0
2006-09-12 20:19:00,149.658,149.665,149.647,149.647,433200003.0
2006-09-12 20:20:00,149.651,149.68,149.651,149.676,394699997.0
2006-09-12 20:21:00,149.681,149.697,149.668,149.689,422899995.0
2006-09-12 20:22:00,149.695,149.715,149.693,149.715,425200000.0
2006-09-12 20:23:00,149.709,149.722,149.697,149.705,475500002.0
2006-09-12 20:24:00,149.707,149.715,149.697,149.715,349600002.0
2006-09-12 20:25:00,149.723,149.746,149.72,149.72,412599995.0
2006-09-12 20:26:00,149.73,149.752,149.718,149.74,470099998.0
2006-09-12 20:27:00,149.759,149.762,149.747,149.75,724400002.0
2006-09-12 20:28:00,149.733,149.733,149.713,149.715,959999997.0
2006-09-12 20:29:00,149.703,149.711,149.684,149.698,1125499988.0
2006-09-12 20:30:00,149.707,149.724,149.697,149.703,1665199997.0
2006-09-12 20:31:00,149.703,149.725,149.695,149.715,1081199997.0
2006-09-12 20:32:00,149.7,149.717,149.689,149.708,1137100006.0
2006-09-12 20:33:00,149.708,149.722,149.703,149.722,515399997.0
2006-09-12 20:34:00,149.705,149.705,149.674,149.675,306599999.0
2006-09-12 20:35:00,149.673,149.703,149.673,149.693,414599995.0
2006-09-12 20:36:00,149.69,149.698,149.685,149.692,494999999.0
2006-09-12 20:37:00,149.688,149.696,149.67,149.68,431599999.0
2006-09-12 20:38:00,149.687,149.688,149.67,149.686,682700003.0
2006-09-12 20:39:00,149.698,149.732,149.698,149.703,675199999.0
2006-09-12 20:40:00,149.697,149.718,149.691,149.701,1091199994.0
2006-09-12 20:41:00,149.698,149.704,149.689,149.69,468600000.0
2006-09-12 20:42:00,149.7,149.7,149.687,149.7,384099994.0
2006-09-12 20:43:00,149.698,149.701,149.684,149.689,482300000.0
2006-09-12 20:44:00,149.689,149.701,149.684,149.699,862899996.0
2006-09-12 20:45:00,149.707,149.716,149.693,149.708,904800011.0
2006-09-12 20:46:00,149.708,149.726,149.703,149.703,715499996.0
2006-09-12 20:47:00,149.695,149.708,149.691,149.695,829399993.0
2006-09-12 20:48:00,149.694,149.713,149.688,149.688,547900001.0
2006-09-12 20:49:00,149.695,149.721,149.695,149.721,447300000.0
2006-09-12 20:50:00,149.715,149.715,149.676,149.677,1091399994.0
2006-09-12 20:51:00,149.673,149.673,149.659,149.67,523900006.0
2006-09-12 20:52:00,149.68,149.694,149.666,149.678,200399997.0
2006-09-12 20:53:00,149.672,149.697,149.669,149.693,1054600001.0
2006-09-12 20:54:00,149.692,149.711,149.684,149.703,298799998.0
2006-09-12 20:55:00,149.704,149.718,149.696,149.698,798199993.0
2006-09-12 20:56:00,149.695,149.709,149.691,149.695,946599999.0
2006-09-12 20:57:00,149.699,149.729,149.689,149.714,897700001.0
2006-09-12 20:58:00,149.73,149.735,149.707,149.721,1280000007.0
2006-09-12 20:59:00,149.732,149.741,149.716,149.722,1291100002.0
2006-09-12 21:00:00,149.722,149.729,149.707,149.72,1276800001.0
2006-09-12 21:01:00,149.73,149.743,149.726,149.73,746899997.0
2006-09-12 21:02:00,149.714,149.736,149.714,149.73,533300001.0
2006-09-12 21:03:00,149.735,149.749,149.729,149.735,611299995.0
2006-09-12 21:04:00,149.735,149.746,149.733,149.746,546600000.0
2006-09-12 21:05:00,149.749,149.757,149.74,149.748,534100001.0
2006-09-12 21:06:00,149.75,149.754,149.727,149.747,584899995.0
2006-09-12 21:07:00,149.744,149.757,149.728,149.748,454399996.0
2006-09-12 21:08:00,149.749,149.749,149.735,149.735,456100000.0
2006-09-12 21:09:00,149.742,149.742,149.731,149.738,243900001.0
2006-09-12 21:10:00,149.741,149.749,149.732,149.735,277299998.0
2006-09-12 21:11:00,149.723,149.727,149.715,149.717,244799999.0
2006-09-12 21:12:00,149.709,149.709,149.688,149.692,414400002.0
2006-09-12 21:13:00,149.692,149.721,149.692,149.721,513600000.0
2006-09-12 21:14:00,149.718,149.723,149.695,149.704,772000002.0
2006-09-12 21:15:00,149.704,149.733,149.704,149.707,724999998.0
2006-09-12 21:16:00,149.702,149.714,149.69,149.702,436400001.0
2006-09-12 21:17:00,149.702,149.715,149.69,149.715,811299998.0
2006-09-12 21:18:00,149.721,149.729,149.718,149.719,312899999.0
2006-09-12 21:19:00,149.714,149.729,149.712,149.72,615899994.0
2006-09-12 21:20:00,149.722,149.731,149.718,149.726,1382399992.0
2006-09-12 21:21:00,149.725,149.729,149.71,149.71,645299997.0
2006-09-12 21:22:00,149.705,149.721,149.695,149.703,947700001.0
2006-09-12 21:23:00,149.716,149.724,149.709,149.72,615199997.0
2006-09-12 21:24:00,149.713,149.715,149.678,149.689,574799999.0
2006-09-12 21:25:00,149.687,149.701,149.68,149.701,622500004.0
2006-09-12 21:26:00,149.702,149.702,149.68,149.685,315899997.0
2006-09-12 21:27:00,149.691,149.698,149.685,149.698,176300000.0
2006-09-12 21:28:00,149.693,149.698,149.684,149.684,76399999.0
2006-09-12 21:29:00,149.683,149.693,149.677,149.684,136600002.0
2006-09-12 21:30:00,149.682,149.695,149.682,149.687,203399997.0
2006-09-12 21:31:00,149.685,149.697,149.685,149.697,83500000.0
2006-09-12 21:32:00,149.698,149.706,149.68,149.69,671499999.0
2006-09-12 21:33:00,149.691,149.702,149.691,149.698,163699995.0
2006-09-12 21:34:00,149.698,149.702,149.676,149.697,254700002.0
2006-09-12 21:35:00,149.701,149.718,149.699,149.7,338599998.0
2006-09-12 21:36:00,149.695,149.71,149.681,149.702,258999999.0
2006-09-12 21:37:00,149.706,149.706,149.695,149.697,143699999.0
2006-09-12 21:38:00,149.696,149.708,149.685,149.708,147200001.0
2006-09-12 21:39:00,149.697,149.697,149.675,149.675,169900000.0
2006-09-12 21:40:00,149.674,149.699,149.674,149.687,297299998.0
2006-09-12 21:41:00,149.698,149.699,149.692,149.697,120600002.0
2006-09-12 21:42:00,149.687,149.703,149.687,149.703,338800004.0
2006-09-12 21:43:00,149.698,149.698,149.681,149.683,472000001.0
2006-09-12 21:44:00,149.678,149.695,149.668,149.686,529699998.0
2006-09-12 21:45:00,149.69,149.701,149.682,149.689,283599996.0
2006-09-12 21:46:00,149.691,149.708,149.691,149.695,477600002.0
2006-09-12 21:47:00,149.69,149.701,149.688,149.697,351699999.0
2006-09-12 21:48:00,149.691,149.702,149.688,149.688,87800000.0
2006-09-12 21:49:00,149.677,149.689,149.674,149.68,109900000.0
2006-09-12 21:50:00,149.687,149.7,149.687,149.688,73900000.0
2006-09-12 21:51:00,149.681,149.682,149.675,149.675,216199996.0
2006-09-12 21:52:00,149.667,149.681,149.667,149.681,126699999.0
2006-09-12 21:53:00,149.683,149.683,149.677,149.677,39400001.0
2006-09-12 21:54:00,149.676,149.683,149.672,149.679,71899999.0
2006-09-12 21:55:00,149.679,149.68,149.662,149.68,102399999.0
2006-09-12 21:56:00,149.683,149.689,149.68,149.683,61500001.0
2006-09-12 21:57:00,149.692,149.708,149.692,149.701,60400000.0
2006-09-12 21:58:00,149.693,149.693,149.676,149.685,76300000.0
2006-09-12 21:59:00,149.674,149.687,149.671,149.671,180599994.0
2006-09-12 22:00:00,149.68,149.691,149.674,149.685,310900004.0
2006-09-12 22:01:00,149.68,149.688,149.672,149.675,472099995.0
2006-09-12 22:02:00,149.676,149.68,149.665,149.676,402800000.0
2006-09-12 22:03:00,149.68,149.691,149.672,149.672,121300000.0
2006-09-12 22:04:00,149.682,149.709,149.682,149.684,216400002.0
2006-09-12 22:05:00,149.665,149.68,149.665,149.68,125800001.0
2006-09-12 22:06:00,149.68,149.68,149.675,149.68,123599998.0
2006-09-12 22:07:00,149.682,149.689,149.675,149.689,112299999.0
2006-09-12 22:08:00,149.68,149.68,149.664,149.668,193900002.0
2006-09-12 22:09:00,149.635,149.64,149.605,149.633,101799999.0
2006-09-12 22:10:00,149.655,149.655,149.643,149.655,127299999.0
2006-09-12 22:11:00,149.655,149.659,149.642,149.65,251099997.0
2006-09-12 22:12:00,149.648,149.664,149.648,149.659,190699997.0
2006-09-12 22:13:00,149.661,149.68,149.66,149.664,161299998.0
2006-09-12 22:14:00,149.668,149.68,149.668,149.669,140300003.0
2006-09-12 22:15:00,149.667,149.669,149.66,149.662,193999999.0
2006-09-12 22:16:00,149.668,149.673,149.661,149.673,182600001.0
2006-09-12 22:17:00,149.673,149.673,149.67,149.67,62599999.0
2006-09-12 22:18:00,149.673,149.675,149.656,149.666,154400001.0
2006-09-12 22:19:00,149.669,149.683,149.669,149.67,143499999.0
2006-09-12 22:20:00,149.666,149.673,149.655,149.655,186500001.0
2006-09-12 22:21:00,149.662,149.671,149.662,149.671,83200000.0
2006-09-12 22:22:00,149.67,149.673,149.657,149.668,185900000.0
2006-09-12 22:23:00,149.668,149.668,149.659,149.661,296499998.0
2006-09-12 22:24:00,149.66,149.665,149.659,149.665,138399998.0
2006-09-12 22:25:00,149.661,149.674,149.661,149.665,256100001.0
2006-09-12 22:26:00,149.666,149.674,149.66,149.665,112300001.0
2006-09-12 22:27:00,149.663,149.67,149.66,149.665,512600001.0
2006-09-12 22:28:00,149.663,149.663,149.655,149.657,219200001.0
2006-09-12 22:29:00,149.664,149.676,149.664,149.676,36000000.0
2006-09-12 22:30:00,149.677,149.677,149.67,149.67,96699999.0
2006-09-12 22:31:00,149.667,149.668,149.655,149.668,155400000.0
2006-09-12 22:32:00,149.673,149.677,149.665,149.668,181999998.0
2006-09-12 22:33:00,149.667,149.667,149.641,149.65,170399999.0
2006-09-12 22:34:00,149.648,149.648,149.635,149.642,148599998.0
2006-09-12 22:35:00,149.638,149.653,149.637,149.637,113100001.0
2006-09-12 22:36:00,149.642,149.66,149.642,149.652,326999998.0
2006-09-12 22:37:00,149.652,149.658,149.645,149.653,219000001.0
2006-09-12 22:38:00,149.653,149.653,149.643,149.653,236800005.0
2006-09-12 22:39:00,149.654,149.656,149.647,149.648,253799998.0
2006-09-12 22:40:00,149.648,149.668,149.648,149.664,346399999.0
2006-09-12 22:41:00,149.67,149.674,149.651,149.652,150500000.0
2006-09-12 22:42:00,149.665,149.665,149.64,149.64,204200002.0
2006-09-12 22:43:00,149.638,149.638,149.616,149.627,67100000.0
2006-09-12 22:44:00,149.633,149.64,149.632,149.632,340100000.0
2006-09-12 22:45:00,149.634,149.639,149.619,149.632,342599996.0
2006-09-12 22:46:00,149.623,149.627,149.615,149.627,59100000.0
2006-09-12 22:47:00,149.635,149.635,149.62,149.62,136199999.0
2006-09-12 22:48:00,149.625,149.634,149.618,149.618,262599997.0
2006-09-12 22:49:00,149.616,149.636,149.616,149.623,302099997.0
2006-09-12 22:50:00,149.623,149.635,149.619,149.619,137499999.0
2006-09-12 22:51:00,149.62,149.645,149.614,149.643,231799994.0
2006-09-12 22:52:00,149.646,149.647,149.626,149.626,216899999.0
2006-09-12 22:53:00,149.615,149.639,149.615,149.623,202199999.0
2006-09-12 22:54:00,149.629,149.64,149.629,149.64,89899999.0
2006-09-12 22:55:00,149.633,149.639,149.631,149.633,99600000.0
2006-09-12 22:56:00,149.643,149.649,149.64,149.643,200800002.0
2006-09-12 22:57:00,149.635,149.644,149.632,149.635,187900002.0
2006-09-12 22:58:00,149.642,149.646,149.627,149.627,54700000.0
2006-09-12 22:59:00,149.628,149.628,149.601,149.613,239700005.0
2006-09-12 23:00:00,149.632,149.632,149.619,149.619,79200000.0
2006-09-12 23:01:00,149.617,149.618,149.596,149.618,90400002.0
2006-09-12 23:02:00,149.613,149.621,149.609,149.618,61499999.0
2006-09-12 23:03:00,149.625,149.636,149.616,149.616,89100001.0
2006-09-12 23:04:00,149.625,149.631,149.62,149.62,90199998.0
2006-09-12 23:05:00,149.618,149.627,149.612,149.612,87100000.0
2006-09-12 23:06:00,149.62,149.62,149.599,149.599,21500000.0
2006-09-12 23:07:00,149.6,149.62,149.6,149.616,77299999.0
2006-09-12 23:08:00,149.608,149.616,149.591,149.591,67500000.0
2006-09-12 23:09:00,149.618,149.619,149.604,149.604,104299998.0
2006-09-12 23:10:00,149.59,149.602,149.588,149.602,78699998.0
2006-09-12 23:11:00,149.589,149.589,149.571,149.572,82400000.0
2006-09-12 23:12:00,149.577,149.581,149.569,149.581,116300001.0
2006-09-12 23:13:00,149.552,149.552,149.551,149.551,24800000.0
2006-09-12 23:14:00,149.57,149.585,149.57,149.585,17800000.0
2006-09-12 23:15:00,149.562,149.57,149.56,149.568,42400000.0
2006-09-12 23:16:00,149.565,149.565,149.546,149.558,63200000.0
2006-09-12 23:17:00,149.558,149.571,149.557,149.568,140600000.0
2006-09-12 23:18:00,149.573,149.582,149.569,149.569,122399998.0
2006-09-12 23:19:00,149.57,149.57,149.56,149.563,58900001.0
2006-09-12 23:20:00,149.568,149.57,149.565,149.565,38399999.0
2006-09-12 23:21:00,149.545,149.545,149.502,149.515,50400000.0
2006-09-12 23:22:00,149.512,149.512,149.417,149.49,106599999.0
2006-09-12 23:23:00,149.484,149.489,149.463,149.489,53500000.0
2006-09-12 23:24:00,149.49,149.526,149.49,149.526,51900000.0
2006-09-12 23:25:00,149.507,149.515,149.497,149.515,69899999.0
2006-09-12 23:26:00,149.522,149.532,149.508,149.508,146399998.0
2006-09-12 23:27:00,149.525,149.525,149.51,149.51,40300000.0
2006-09-12 23:28:00,149.503,149.521,149.503,149.52,115100001.0
2006-09-12 23:29:00,149.528,149.542,149.522,149.542,130299999.0
2006-09-12 23:30:00,149.539,149.539,149.509,149.509,30400000.0
2006-09-12 23:31:00,149.495,149.542,149.495,149.542,71399998.0
2006-09-12 23:32:00,149.538,149.538,149.508,149.516,75100000.0
2006-09-12 23:33:00,149.515,149.538,149.513,149.536,159199998.0
2006-09-12 23:34:00,149.528,149.532,149.517,149.532,38300000.0
2006-09-12 23:35:00,149.538,149.558,149.52,149.558,95399999.0
2006-09-12 23:36:00,149.555,149.565,149.553,149.555,99300002.0
2006-09-12 23:37:00,149.556,149.556,149.536,149.538,45200000.0
2006-09-12 23:38:00,149.534,149.557,149.534,149.535,188900002.0
2006-09-12 23:39:00,149.549,149.552,149.547,149.55,71800000.0
2006-09-12 23:40:00,149.537,149.539,149.492,149.492,59600000.0
2006-09-12 23:41:00,149.476,149.513,149.476,149.513,21400000.0
2006-09-12 23:42:00,149.525,149.525,149.52,149.52,34800001.0
2006-09-12 23:43:00,149.511,149.521,149.499,149.506,75400000.0
2006-09-12 23:44:00,149.499,149.53,149.499,149.524,108700001.0
2006-09-12 23:45:00,149.497,149.534,149.497,149.531,50400000.0
2006-09-12 23:46:00,149.529,149.529,149.49,149.49,46400000.0
2006-09-12 23:47:00,149.498,149.517,149.492,149.502,57000000.0
2006-09-12 23:48:00,149.507,149.517,149.501,149.51,79999999.0
2006-09-12 23:49:00,149.511,149.511,149.479,149.479,45100000.0
2006-09-12 23:50:00,149.49,149.515,149.49,149.515,53599999.0
2006-09-12 23:51:00,149.514,149.531,149.514,149.522,59199999.0
2006-09-12 23:52:00,149.519,149.529,149.498,149.521,96199999.0
2006-09-12 23:53:00,149.528,149.534,149.521,149.528,62400000.0
2006-09-12 23:54:00,149.534,149.534,149.507,149.512,52000000.0
2006-09-12 23:55:00,149.518,149.518,149.515,149.515,8000000.0
2006-09-12 23:56:00,149.524,149.524,149.503,149.515,168899998.0
2006-09-12 23:57:00,149.515,149.515,149.51,149.515,63800000.0
2006-09-12 23:58:00,149.502,149.502,149.498,149.498,16000000.0
2006-09-12 23:59:00,149.492,149.493,149.484,149.492,73600000.0
2006-09-13 00:00:00,149.482,149.498,149.482,149.485,58400001.0
2006-09-13 00:01:00,149.484,149.504,149.484,149.498,35200000.0
2006-09-13 00:02:00,149.501,149.513,149.485,149.513,83600001.0
2006-09-13 00:03:00,149.483,149.532,149.477,149.525,69600000.0
2006-09-13 00:04:00,149.518,149.518,149.509,149.512,23200000.0
2006-09-13 00:05:00,149.499,149.513,149.491,149.492,67200000.0
2006-09-13 00:06:00,149.51,149.51,149.485,149.485,24500000.0
2006-09-13 00:07:00,149.49,149.511,149.49,149.496,62300000.0
2006-09-13 00:08:00,149.491,149.512,149.491,149.498,99900000.0
2006-09-13 00:09:00,149.483,149.506,149.483,149.506,87400001.0
2006-09-13 00:10:00,149.503,149.519,149.494,149.519,28500000.0
2006-09-13 00:11:00,149.525,149.539,149.525,149.535,49600000.0
2006-09-13 00:12:00,149.523,149.558,149.523,149.54,134200000.0
2006-09-13 00:13:00,149.525,149.527,149.519,149.519,100100000.0
2006-09-13 00:14:00,149.553,149.56,149.528,149.539,135299997.0
2006-09-13 00:15:00,149.539,149.539,149.505,149.53,147000003.0
2006-09-13 00:16:00,149.523,149.547,149.506,149.509,128800000.0
2006-09-13 00:17:00,149.508,149.511,149.495,149.498,131599999.0
2006-09-13 00:18:00,149.502,149.528,149.485,149.485,149300001.0
2006-09-13 00:19:00,149.508,149.52,149.5,149.519,70299999.0
2006-09-13 00:20:00,149.531,149.54,149.526,149.532,150300001.0
2006-09-13 00:21:00,149.526,149.536,149.523,149.536,89700002.0
2006-09-13 00:22:00,149.533,149.537,149.524,149.526,47400000.0
2006-09-13 00:23:00,149.52,149.546,149.512,149.546,58300002.0
2006-09-13 00:24:00,149.564,149.564,149.545,149.545,77499999.0
2006-09-13 00:25:00,149.553,149.553,149.541,149.546,78300000.0
2006-09-13 00:26:00,149.542,149.551,149.542,149.545,57200000.0
2006-09-13 00:27:00,149.533,149.533,149.489,149.519,107799996.0
2006-09-13 00:28:00,149.508,149.512,149.484,149.5,39800000.0
2006-09-13 00:29:00,149.526,149.529,149.514,149.515,36099999.0
2006-09-13 00:30:00,149.516,149.542,149.516,149.538,58400000.0
2006-09-13 00:31:00,149.534,149.549,149.53,149.542,70399999.0
2006-09-13 00:32:00,149.54,149.542,149.522,149.542,172399997.0
2006-09-13 00:33:00,149.508,149.532,149.502,149.532,58399999.0
2006-09-13 00:34:00,149.505,149.521,149.471,149.509,82100001.0
2006-09-13 00:35:00,149.52,149.55,149.515,149.55,26300000.0
2006-09-13 00:36:00,149.527,149.531,149.509,149.509,32800000.0
2006-09-13 00:37:00,149.505,149.53,149.505,149.53,66600001.0
2006-09-13 00:38:00,149.527,149.527,149.512,149.512,102299999.0
2006-09-13 00:39:00,149.524,149.548,149.524,149.548,37200000.0
2006-09-13 00:40:00,149.516,149.528,149.508,149.523,127500001.0
2006-09-13 00:41:00,149.524,149.536,149.524,149.531,61800000.0
2006-09-13 00:42:00,149.525,149.535,149.525,149.53,90899999.0
2006-09-13 00:43:00,149.538,149.563,149.526,149.563,103100000.0
2006-09-13 00:44:00,149.564,149.564,149.534,149.547,201299997.0
2006-09-13 00:45:00,149.57,149.587,149.563,149.58,142100002.0
2006-09-13 00:46:00,149.576,149.582,149.57,149.577,109700000.0
2006-09-13 00:47:00,149.573,149.592,149.565,149.567,83900002.0
2006-09-13 00:48:00,149.573,149.586,149.571,149.579,68699999.0
2006-09-13 00:49:00,149.551,149.567,149.537,149.537,131800001.0
2006-09-13 00:50:00,149.53,149.578,149.53,149.576,174600000.0
2006-09-13 00:51:00,149.577,149.577,149.533,149.547,97000002.0
2006-09-13 00:52:00,149.535,149.544,149.497,149.503,65499999.0
2006-09-13 00:53:00,149.512,149.519,149.507,149.507,76600000.0
2006-09-13 00:54:00,149.503,149.519,149.503,149.51,87900000.0
2006-09-13 00:55:00,149.505,149.515,149.503,149.507,127900000.0
2006-09-13 00:56:00,149.493,149.51,149.481,149.5,117599999.0
2006-09-13 00:57:00,149.504,149.518,149.484,149.487,141399995.0
2006-09-13 00:58:00,149.496,149.506,149.493,149.499,49600000.0
2006-09-13 00:59:00,149.516,149.532,149.493,149.503,131400003.0
2006-09-13 01:00:00,149.503,149.534,149.503,149.509,63400002.0
2006-09-13 01:01:00,149.508,149.522,149.508,149.511,52400000.0
2006-09-13 01:02:00,149.5,149.5,149.46,149.465,53000001.0
2006-09-13 01:03:00,149.467,149.477,149.458,149.458,103399998.0
2006-09-13 01:04:00,149.457,149.461,149.45,149.459,97400000.0
2006-09-13 01:05:00,149.453,149.453,149.437,149.451,76000000.0
2006-09-13 01:06:00,149.45,149.45,149.435,149.445,44000001.0
2006-09-13 01:07:00,149.447,149.447,149.429,149.433,38000000.0
2006-09-13 01:08:00,149.41,149.427,149.409,149.41,95700000.0
2006-09-13 01:09:00,149.435,149.447,149.435,149.447,95699998.0
2006-09-13 01:10:00,149.449,149.449,149.416,149.429,101699999.0
2006-09-13 01:11:00,149.443,149.445,149.417,149.42,150700002.0
2006-09-13 01:12:00,149.427,149.427,149.394,149.419,99400000.0
2006-09-13 01:13:00,149.431,149.436,149.423,149.423,98400000.0
2006-09-13 01:14:00,149.419,149.427,149.406,149.427,40400000.0
2006-09-13 01:15:00,149.448,149.463,149.437,149.463,67000001.0
2006-09-13 01:16:00,149.471,149.471,149.446,149.448,61000000.0
2006-09-13 01:17:00,149.45,149.455,149.436,149.436,105600000.0
2006-09-13 01:18:00,149.45,149.456,149.44,149.456,169300000.0
2006-09-13 01:19:00,149.453,149.453,149.435,149.45,36500000.0
2006-09-13 01:20:00,149.455,149.455,149.437,149.44,81900002.0
2006-09-13 01:21:00,149.423,149.426,149.412,149.422,109199998.0
2006-09-13 01:22:00,149.423,149.436,149.423,149.433,94800000.0
2006-09-13 01:23:00,149.422,149.429,149.401,149.415,85799999.0
2006-09-13 01:24:00,149.405,149.405,149.382,149.382,42300000.0
2006-09-13 01:25:00,149.406,149.406,149.402,149.402,30700000.0
2006-09-13 01:26:00,149.396,149.406,149.39,149.401,80500000.0
2006-09-13 01:27:00,149.408,149.409,149.406,149.409,39200000.0
2006-09-13 01:28:00,149.411,149.422,149.41,149.41,35500000.0
2006-09-13 01:29:00,149.409,149.418,149.393,149.412,135100003.0
2006-09-13 01:30:00,149.409,149.414,149.4,149.406,154200002.0
2006-09-13 01:31:00,149.418,149.418,149.406,149.408,209299999.0
2006-09-13 01:32:00,149.405,149.417,149.405,149.417,81000000.0
2006-09-13 01:33:00,149.425,149.447,149.425,149.44,56900000.0
2006-09-13 01:34:00,149.443,149.443,149.419,149.428,121599999.0
2006-09-13 01:35:00,149.451,149.452,149.435,149.452,89000001.0
2006-09-13 01:36:00,149.441,149.441,149.424,149.437,44000000.0
2006-09-13 01:37:00,149.433,149.443,149.425,149.438,143999998.0
2006-09-13 01:38:00,149.424,149.424,149.405,149.405,80699998.0
2006-09-13 01:39:00,149.41,149.44,149.394,149.44,126000003.0
2006-09-13 01:40:00,149.428,149.445,149.425,149.445,146899999.0
2006-09-13 01:41:00,149.448,149.462,149.448,149.462,106200003.0
2006-09-13 01:42:00,149.471,149.471,149.452,149.453,229099995.0
2006-09-13 01:43:00,149.454,149.485,149.454,149.484,31200000.0
2006-09-13 01:44:00,149.491,149.502,149.485,149.485,200899999.0
2006-09-13 01:45:00,149.492,149.492,149.478,149.492,70300000.0
2006-09-13 01:46:00,149.478,149.478,149.455,149.469,20200000.0
2006-09-13 01:47:00,149.47,149.475,149.467,149.475,58900000.0
2006-09-13 01:48:00,149.461,149.466,149.459,149.463,93900000.0
2006-09-13 01:49:00,149.471,149.49,149.471,149.49,33600000.0
2006-09-13 01:50:00,149.453,149.481,149.453,149.481,183600002.0
2006-09-13 01:51:00,149.479,149.481,149.464,149.476,128599999.0
2006-09-13 01:52:00,149.478,149.478,149.445,149.445,65999999.0
2006-09-13 01:53:00,149.442,149.467,149.442,149.462,80200000.0
2006-09-13 01:54:00,149.45,149.494,149.45,149.492,123399999.0
2006-09-13 01:55:00,149.503,149.503,149.475,149.499,102899998.0
2006-09-13 01:56:00,149.487,149.504,149.487,149.492,108500000.0
2006-09-13 01:57:00,149.488,149.495,149.482,149.495,40500000.0
2006-09-13 01:58:00,149.494,149.494,149.486,149.486,6700000.0
2006-09-13 01:59:00,149.465,149.484,149.464,149.474,71800000.0
2006-09-13 02:00:00,149.472,149.472,149.44,149.44,79500000.0
2006-09-13 02:01:00,149.457,149.457,149.422,149.422,31600000.0
2006-09-13 02:02:00,149.435,149.448,149.433,149.433,74700001.0
2006-09-13 02:03:00,149.437,149.437,149.428,149.437,56399998.0
2006-09-13 02:04:00,149.443,149.443,149.42,149.43,122900002.0
2006-09-13 02:05:00,149.41,149.411,149.387,149.387,132600001.0
2006-09-13 02:06:00,149.396,149.411,149.394,149.411,57500000.0
2006-09-13 02:07:00,149.409,149.419,149.391,149.391,133599999.0
2006-09-13 02:08:00,149.402,149.409,149.391,149.391,67000000.0
2006-09-13 02:09:00,149.416,149.416,149.39,149.39,46500000.0
2006-09-13 02:10:00,149.394,149.405,149.394,149.402,109200000.0
2006-09-13 02:11:00,149.403,149.405,149.39,149.395,93600000.0
2006-09-13 02:12:00,149.392,149.393,149.362,149.362,78100000.0
2006-09-13 02:13:00,149.351,149.351,149.327,149.328,85600001.0
2006-09-13 02:14:00,149.323,149.346,149.315,149.34,131899998.0
2006-09-13 02:15:00,149.35,149.361,149.338,149.338,123800000.0
2006-09-13 02:16:00,149.323,149.355,149.322,149.353,117400001.0
2006-09-13 02:17:00,149.358,149.372,149.343,149.372,79900000.0
2006-09-13 02:18:00,149.392,149.407,149.385,149.401,83100000.0
2006-09-13 02:19:00,149.382,149.382,149.347,149.35,154200001.0
2006-09-13 02:20:00,149.362,149.366,149.348,149.357,89799999.0
2006-09-13 02:21:00,149.372,149.386,149.371,149.372,38000000.0
2006-09-13 02:22:00,149.382,149.397,149.35,149.35,134899998.0
2006-09-13 02:23:00,149.344,149.381,149.344,149.367,68799999.0
2006-09-13 02:24:00,149.372,149.372,149.33,149.356,91299998.0
2006-09-13 02:25:00,149.334,149.342,149.327,149.33,217099996.0
2006-09-13 02:26:00,149.343,149.344,149.309,149.312,102100001.0
2006-09-13 02:27:00,149.308,149.35,149.306,149.35,193699999.0
2006-09-13 02:28:00,149.36,149.36,149.343,149.347,49799999.0
2006-09-13 02:29:00,149.33,149.371,149.33,149.368,92700001.0
2006-09-13 02:30:00,149.369,149.372,149.354,149.372,32800000.0
2006-09-13 02:31:00,149.369,149.379,149.355,149.363,127400002.0
2006-09-13 02:32:00,149.376,149.383,149.367,149.375,48400000.0
2006-09-13 02:33:00,149.375,149.386,149.368,149.38,77900001.0
2006-09-13 02:34:00,149.385,149.394,149.372,149.392,106199999.0
2006-09-13 02:35:00,149.402,149.405,149.386,149.405,83499999.0
2006-09-13 02:36:00,149.399,149.414,149.395,149.395,97800000.0
2006-09-13 02:37:00,149.413,149.425,149.405,149.416,62499999.0
2006-09-13 02:38:00,149.408,149.424,149.395,149.402,78400000.0
2006-09-13 02:39:00,149.395,149.397,149.385,149.397,101099999.0
2006-09-13 02:40:00,149.384,149.404,149.384,149.4,132899999.0
2006-09-13 02:41:00,149.394,149.394,149.388,149.388,47900002.0
2006-09-13 02:42:00,149.371,149.379,149.371,149.372,47199999.0
2006-09-13 02:43:00,149.36,149.378,149.36,149.36,130800001.0
2006-09-13 02:44:00,149.358,149.367,149.357,149.363,153200001.0
2006-09-13 02:45:00,149.365,149.37,149.355,149.355,99600000.0
2006-09-13 02:46:00,149.358,149.362,149.336,149.346,65600000.0
2006-09-13 02:47:00,149.364,149.38,149.359,149.371,80500001.0
2006-09-13 02:48:00,149.365,149.365,149.357,149.358,30000000.0
2006-09-13 02:49:00,149.379,149.39,149.37,149.39,53199999.0
2006-09-13 02:50:00,149.388,149.388,149.357,149.357,30800000.0
2006-09-13 02:51:00,149.352,149.37,149.306,149.306,98300000.0
2006-09-13 02:52:00,149.305,149.36,149.305,149.36,84900000.0
2006-09-13 02:53:00,149.359,149.359,149.341,149.355,50000000.0
2006-09-13 02:54:00,149.36,149.378,149.36,149.371,49499999.0
2006-09-13 02:55:00,149.368,149.395,149.368,149.379,67800000.0
2006-09-13 02:56:00,149.387,149.396,149.38,149.385,185700002.0
2006-09-13 02:57:00,149.388,149.407,149.385,149.407,90700001.0
2006-09-13 02:58:00,149.392,149.395,149.384,149.395,100299999.0
2006-09-13 02:59:00,149.393,149.393,149.371,149.376,134700001.0
2006-09-13 03:00:00,149.375,149.377,149.361,149.377,73600000.0
2006-09-13 03:01:00,149.375,149.379,149.363,149.376,120600001.0
2006-09-13 03:02:00,149.37,149.384,149.365,149.384,114300000.0
2006-09-13 03:03:00,149.39,149.39,149.371,149.384,50799999.0
2006-09-13 03:04:00,149.384,149.386,149.384,149.386,34299999.0
2006-09-13 03:05:00,149.388,149.388,149.374,149.388,92100000.0
2006-09-13 03:06:00,149.386,149.386,149.371,149.383,110499997.0
2006-09-13 03:07:00,149.39,149.397,149.37,149.374,64000000.0
2006-09-13 03:08:00,149.374,149.374,149.371,149.371,30299999.0
2006-09-13 03:09:00,149.361,149.375,149.361,149.369,77200000.0
2006-09-13 03:10:00,149.377,149.377,149.376,149.376,24400000.0
2006-09-13 03:11:00,149.386,149.386,149.361,149.361,71700001.0
2006-09-13 03:12:00,149.361,149.403,149.361,149.394,68400001.0
2006-09-13 03:13:00,149.388,149.388,149.335,149.339,110700002.0
2006-09-13 03:14:00,149.337,149.343,149.317,149.331,90699999.0
2006-09-13 03:15:00,149.344,149.35,149.338,149.339,94499998.0
2006-09-13 03:16:00,149.343,149.365,149.34,149.365,98400000.0
2006-09-13 03:17:00,149.37,149.405,149.357,149.405,52800000.0
2006-09-13 03:18:00,149.393,149.417,149.374,149.405,106899999.0
2006-09-13 03:19:00,149.403,149.411,149.39,149.407,98700000.0
2006-09-13 03:20:00,149.405,149.428,149.402,149.416,103200000.0
2006-09-13 03:21:00,149.411,149.411,149.386,149.406,130600002.0
2006-09-13 03:22:00,149.4,149.4,149.368,149.397,49600000.0
2006-09-13 03:23:00,149.4,149.402,149.394,149.4,168900001.0
2006-09-13 03:24:00,149.41,149.415,149.405,149.41,58999999.0
2006-09-13 03:25:00,149.408,149.412,149.399,149.409,123000001.0
2006-09-13 03:26:00,149.391,149.391,149.361,149.361,67899999.0
2006-09-13 03:27:00,149.374,149.382,149.363,149.363,118700000.0
2006-09-13 03:28:00,149.372,149.375,149.364,149.364,62900001.0
2006-09-13 03:29:00,149.358,149.365,149.356,149.362,94200002.0
2006-09-13 03:30:00,149.354,149.38,149.354,149.38,73000002.0
2006-09-13 03:31:00,149.381,149.388,149.381,149.388,67899999.0
2006-09-13 03:32:00,149.392,149.394,149.365,149.365,70299998.0
2006-09-13 03:33:00,149.367,149.398,149.367,149.374,90300001.0
2006-09-13 03:34:00,149.392,149.402,149.388,149.4,126500003.0
2006-09-13 03:35:00,149.394,149.394,149.383,149.383,9600000.0
2006-09-13 03:36:00,149.399,149.412,149.385,149.385,74299999.0
2006-09-13 03:37:00,149.403,149.407,149.403,149.407,8800000.0
2006-09-13 03:38:00,149.432,149.456,149.432,149.441,139200001.0
2006-09-13 03:39:00,149.465,149.469,149.432,149.46,103600001.0
2006-09-13 03:40:00,149.45,149.474,149.45,149.474,183800002.0
2006-09-13 03:41:00,149.461,149.465,149.443,149.465,82800000.0
2006-09-13 03:42:00,149.459,149.475,149.459,149.468,65599999.0
2006-09-13 03:43:00,149.453,149.472,149.453,149.472,87100001.0
2006-09-13 03:44:00,149.463,149.463,149.446,149.452,94199999.0
2006-09-13 03:45:00,149.463,149.477,149.462,149.468,162799999.0
2006-09-13 03:46:00,149.484,149.487,149.468,149.487,76600001.0
2006-09-13 03:47:00,149.473,149.481,149.466,149.469,68700000.0
2006-09-13 03:48:00,149.48,149.499,149.48,149.498,63800000.0
2006-09-13 03:49:00,149.503,149.503,149.49,149.496,67100000.0
2006-09-13 03:50:00,149.499,149.533,149.495,149.533,80099998.0
2006-09-13 03:51:00,149.54,149.581,149.532,149.581,24400000.0
2006-09-13 03:52:00,149.585,149.585,149.575,149.575,26700000.0
2006-09-13 03:53:00,149.572,149.572,149.55,149.555,99399998.0
2006-09-13 03:54:00,149.563,149.569,149.546,149.56,166199996.0
2006-09-13 03:55:00,149.56,149.56,149.537,149.545,146900001.0
2006-09-13 03:56:00,149.543,149.557,149.543,149.555,121500002.0
2006-09-13 03:57:00,149.561,149.567,149.559,149.559,84899999.0
2006-09-13 03:58:00,149.55,149.553,149.538,149.553,87799998.0
2006-09-13 03:59:00,149.557,149.563,149.541,149.548,45400000.0
2006-09-13 04:00:00,149.534,149.544,149.525,149.525,125900003.0
2006-09-13 04:01:00,149.515,149.542,149.511,149.542,66100000.0
2006-09-13 04:02:00,149.534,149.545,149.534,149.545,46000001.0
2006-09-13 04:03:00,149.545,149.545,149.517,149.526,45000001.0
2006-09-13 04:04:00,149.527,149.537,149.527,149.537,44500000.0
2006-09-13 04:05:00,149.545,149.558,149.543,149.548,65899999.0
2006-09-13 04:06:00,149.558,149.558,149.532,149.534,117999999.0
2006-09-13 04:07:00,149.533,149.544,149.52,149.544,69599999.0
2006-09-13 04:08:00,149.552,149.552,149.529,149.532,129400003.0
2006-09-13 04:09:00,149.527,149.541,149.525,149.538,100999999.0
2006-09-13 04:10:00,149.538,149.538,149.531,149.532,64200001.0
2006-09-13 04:11:00,149.521,149.555,149.521,149.555,20000000.0
2006-09-13 04:12:00,149.546,149.567,149.546,149.567,96599997.0
2006-09-13 04:13:00,149.572,149.572,149.56,149.566,105900001.0
2006-09-13 04:14:00,149.563,149.569,149.563,149.568,62999999.0
2006-09-13 04:15:00,149.555,149.568,149.549,149.559,88999999.0
2006-09-13 04:16:00,149.553,149.564,149.552,149.552,71200000.0
2006-09-13 04:17:00,149.548,149.574,149.54,149.574,58399999.0
2006-09-13 04:18:00,149.571,149.577,149.566,149.566,98800001.0
2006-09-13 04:19:00,149.574,149.581,149.57,149.571,108599998.0
2006-09-13 04:20:00,149.576,149.577,149.557,149.577,93399998.0
2006-09-13 04:21:00,149.563,149.578,149.563,149.57,64700000.0
2006-09-13 04:22:00,149.565,149.586,149.565,149.573,152700003.0
2006-09-13 04:23:00,149.561,149.569,149.561,149.569,17600000.0
2006-09-13 04:24:00,149.565,149.588,149.563,149.585,44200000.0
2006-09-13 04:25:00,149.561,149.562,149.555,149.559,83000000.0
2006-09-13 04:26:00,149.567,149.567,149.554,149.554,44800000.0
2006-09-13 04:27:00,149.558,149.558,149.521,149.538,65200000.0
2006-09-13 04:28:00,149.558,149.565,149.546,149.565,130400002.0
2006-09-13 04:29:00,149.558,149.567,149.553,149.553,94999999.0
2006-09-13 04:30:00,149.55,149.569,149.533,149.569,106899999.0
2006-09-13 04:31:00,149.553,149.564,149.547,149.563,53600000.0
2006-09-13 04:32:00,149.561,149.561,149.543,149.548,146200000.0
2006-09-13 04:33:00,149.571,149.577,149.567,149.57,65799999.0
2006-09-13 04:34:00,149.564,149.564,149.538,149.539,83800000.0
2006-09-13 04:35:00,149.545,149.56,149.545,149.549,101200000.0
2006-09-13 04:36:00,149.558,149.558,149.542,149.542,56800001.0
2006-09-13 04:37:00,149.553,149.564,149.553,149.559,96100000.0
2006-09-13 04:38:00,149.561,149.575,149.546,149.559,127100000.0
2006-09-13 04:39:00,149.556,149.562,149.544,149.544,109700001.0
2006-09-13 04:40:00,149.568,149.583,149.566,149.583,34800000.0
2006-09-13 04:41:00,149.58,149.58,149.561,149.573,68800000.0
2006-09-13 04:42:00,149.563,149.574,149.561,149.574,121600000.0
2006-09-13 04:43:00,149.575,149.576,149.567,149.576,71100001.0
2006-09-13 04:44:00,149.588,149.593,149.582,149.588,108100000.0
2006-09-13 04:45:00,149.583,149.584,149.566,149.566,113799999.0
2006-09-13 04:46:00,149.576,149.576,149.546,149.559,131800000.0
2006-09-13 04:47:00,149.573,149.585,149.573,149.585,56699999.0
2006-09-13 04:48:00,149.587,149.587,149.572,149.572,35900000.0
2006-09-13 04:49:00,149.567,149.567,149.553,149.553,160400001.0
2006-09-13 04:50:00,149.56,149.56,149.541,149.541,40000000.0
2006-09-13 04:51:00,149.549,149.567,149.547,149.547,57000000.0
2006-09-13 04:52:00,149.545,149.546,149.534,149.535,107600000.0
2006-09-13 04:53:00,149.527,149.539,149.527,149.537,42499999.0
2006-09-13 04:54:00,149.534,149.54,149.523,149.536,85399998.0
2006-09-13 04:55:00,149.535,149.544,149.535,149.538,119900000.0
2006-09-13 04:56:00,149.547,149.56,149.533,149.543,97599998.0
2006-09-13 04:57:00,149.549,149.563,149.545,149.545,25199999.0
2006-09-13 04:58:00,149.553,149.554,149.544,149.545,98700001.0
2006-09-13 04:59:00,149.554,149.574,149.554,149.554,31200000.0
2006-09-13 05:00:00,149.556,149.574,149.556,149.568,69400000.0
2006-09-13 05:01:00,149.565,149.575,149.565,149.57,84400002.0
2006-09-13 05:02:00,149.567,149.567,149.539,149.552,90800001.0
2006-09-13 05:03:00,149.565,149.565,149.555,149.557,67000001.0
2006-09-13 05:04:00,149.562,149.562,149.554,149.56,152299999.0
2006-09-13 05:05:00,149.556,149.584,149.556,149.584,51300000.0
2006-09-13 05:06:00,149.574,149.574,149.555,149.555,60200000.0
2006-09-13 05:07:00,149.56,149.566,149.558,149.558,93499998.0
2006-09-13 05:08:00,149.56,149.579,149.547,149.568,87600001.0
2006-09-13 05:09:00,149.579,149.601,149.575,149.601,96100000.0
2006-09-13 05:10:00,149.585,149.585,149.571,149.571,90999999.0
2006-09-13 05:11:00,149.568,149.568,149.538,149.561,87499999.0
2006-09-13 05:12:00,149.558,149.569,149.544,149.556,95000001.0
2006-09-13 05:13:00,149.562,149.568,149.562,149.568,22400000.0
2006-09-13 05:14:00,149.58,149.58,149.573,149.577,67300000.0
2006-09-13 05:15:00,149.591,149.596,149.575,149.583,80700000.0
2006-09-13 05:16:00,149.58,149.585,149.575,149.585,62399998.0
2006-09-13 05:17:00,149.575,149.585,149.575,149.575,132800000.0
2006-09-13 05:18:00,149.585,149.585,149.58,149.58,75499999.0
2006-09-13 05:19:00,149.58,149.58,149.572,149.578,30600000.0
2006-09-13 05:20:00,149.572,149.573,149.562,149.571,162500003.0
2006-09-13 05:21:00,149.565,149.565,149.539,149.539,167699998.0
2006-09-13 05:22:00,149.559,149.569,149.554,149.568,72999998.0
2006-09-13 05:23:00,149.556,149.594,149.556,149.594,53599999.0
2006-09-13 05:24:00,149.598,149.598,149.576,149.576,83700001.0
2006-09-13 05:25:00,149.576,149.577,149.576,149.577,29800000.0
2006-09-13 05:26:00,149.585,149.585,149.572,149.572,99400003.0
2006-09-13 05:27:00,149.566,149.566,149.559,149.559,15600000.0
2006-09-13 05:28:00,149.559,149.587,149.559,149.58,81600001.0
2006-09-13 05:29:00,149.578,149.58,149.553,149.58,61199999.0
2006-09-13 05:30:00,149.57,149.57,149.566,149.566,15200000.0
2006-09-13 05:31:00,149.558,149.566,149.548,149.548,168599997.0
2006-09-13 05:32:00,149.557,149.565,149.557,149.565,18400000.0
2006-09-13 05:33:00,149.582,149.582,149.561,149.568,80200000.0
2006-09-13 05:34:00,149.553,149.554,149.553,149.554,11500000.0
2006-09-13 05:35:00,149.573,149.585,149.564,149.574,110499997.0
2006-09-13 05:36:00,149.548,149.573,149.541,149.548,118299997.0
2006-09-13 05:37:00,149.564,149.575,149.557,149.557,43200000.0
2006-09-13 05:38:00,149.554,149.556,149.554,149.556,16500000.0
2006-09-13 05:39:00,149.552,149.559,149.552,149.559,80400002.0
2006-09-13 05:40:00,149.558,149.562,149.548,149.553,70199999.0
2006-09-13 05:41:00,149.548,149.558,149.548,149.554,39600000.0
2006-09-13 05:42:00,149.565,149.565,149.554,149.558,83799999.0
2006-09-13 05:43:00,149.562,149.562,149.546,149.546,36799999.0
2006-09-13 05:44:00,149.547,149.56,149.547,149.558,81399999.0
2006-09-13 05:45:00,149.56,149.567,149.555,149.567,72799999.0
2006-09-13 05:46:00,149.56,149.56,149.555,149.555,47000001.0
2006-09-13 05:47:00,149.556,149.562,149.552,149.552,36100000.0
2006-09-13 05:48:00,149.559,149.559,149.556,149.556,17600000.0
2006-09-13 05:49:00,149.563,149.563,149.545,149.552,127700000.0
2006-09-13 05:50:00,149.553,149.553,149.543,149.553,84100000.0
2006-09-13 05:51:00,149.553,149.553,149.542,149.552,41000000.0
2006-09-13 05:52:00,149.541,149.543,149.534,149.54,66400001.0
2006-09-13 05:53:00,149.545,149.547,149.536,149.538,115299999.0
2006-09-13 05:54:00,149.543,149.563,149.543,149.563,61099999.0
2006-09-13 05:55:00,149.574,149.589,149.574,149.58,77899999.0
2006-09-13 05:56:00,149.573,149.573,149.534,149.54,102499999.0
2006-09-13 05:57:00,149.552,149.553,149.552,149.553,8800000.0
2006-09-13 05:58:00,149.563,149.566,149.546,149.546,68100000.0
2006-09-13 05:59:00,149.558,149.558,149.541,149.55,104600001.0
2006-09-13 06:00:00,149.551,149.587,149.551,149.572,98300001.0
2006-09-13 06:01:00,149.562,149.562,149.555,149.555,22800000.0
2006-09-13 06:02:00,149.555,149.566,149.553,149.566,92399999.0
2006-09-13 06:03:00,149.569,149.569,149.555,149.555,93699999.0
2006-09-13 06:04:00,149.572,149.572,149.552,149.552,85900000.0
2006-09-13 06:05:00,149.546,149.553,149.54,149.553,69100001.0
2006-09-13 06:06:00,149.55,149.555,149.545,149.55,75900000.0
2006-09-13 06:07:00,149.545,149.552,149.526,149.544,169800001.0
2006-09-13 06:08:00,149.538,149.553,149.535,149.541,133800004.0
2006-09-13 06:09:00,149.534,149.558,149.527,149.554,89200000.0
2006-09-13 06:10:00,149.54,149.561,149.54,149.555,72800001.0
2006-09-13 06:11:00,149.544,149.545,149.528,149.545,86400000.0
2006-09-13 06:12:00,149.559,149.57,149.554,149.559,81200001.0
2006-09-13 06:13:00,149.556,149.572,149.554,149.563,102300001.0
2006-09-13 06:14:00,149.575,149.575,149.57,149.57,48000000.0
2006-09-13 06:15:00,149.571,149.571,149.553,149.568,93500003.0
2006-09-13 06:16:00,149.582,149.584,149.561,149.574,94600003.0
2006-09-13 06:17:00,149.582,149.589,149.579,149.587,44000000.0
2006-09-13 06:18:00,149.571,149.584,149.571,149.581,66199999.0
2006-09-13 06:19:00,149.585,149.589,149.568,149.589,87400001.0
2006-09-13 06:20:00,149.594,149.594,149.579,149.59,50300000.0
2006-09-13 06:21:00,149.586,149.586,149.584,149.584,5600000.0
2006-09-13 06:22:00,149.574,149.578,149.57,149.571,66400000.0
2006-09-13 06:23:00,149.582,149.588,149.571,149.588,100299997.0
2006-09-13 06:24:00,149.597,149.603,149.597,149.603,17600000.0
2006-09-13 06:25:00,149.617,149.617,149.601,149.603,98099998.0
2006-09-13 06:26:00,149.597,149.604,149.595,149.597,83000000.0
2006-09-13 06:27:00,149.611,149.632,149.611,149.632,42400001.0
2006-09-13 06:28:00,149.625,149.625,149.602,149.602,102399999.0
2006-09-13 06:29:00,149.637,149.644,149.627,149.642,58400000.0
2006-09-13 06:30:00,149.657,149.666,149.644,149.652,214300003.0
2006-09-13 06:31:00,149.666,149.673,149.661,149.67,129600000.0
2006-09-13 06:32:00,149.669,149.672,149.642,149.642,121599998.0
2006-09-13 06:33:00,149.638,149.646,149.635,149.646,63099999.0
2006-09-13 06:34:00,149.652,149.652,149.631,149.636,100700002.0
2006-09-13 06:35:00,149.633,149.633,149.616,149.62,72800002.0
2006-09-13 06:36:00,149.63,149.635,149.627,149.635,60000000.0
2006-09-13 06:37:00,149.638,149.638,149.616,149.627,125399998.0
2006-09-13 06:38:00,149.623,149.633,149.606,149.633,107100000.0
2006-09-13 06:39:00,149.641,149.641,149.634,149.634,11800000.0
2006-09-13 06:40:00,149.64,149.656,149.64,149.644,160200003.0
2006-09-13 06:41:00,149.638,149.653,149.634,149.653,98300000.0
2006-09-13 06:42:00,149.657,149.673,149.657,149.666,111199998.0
2006-09-13 06:43:00,149.67,149.67,149.665,149.665,70900001.0
2006-09-13 06:44:00,149.669,149.674,149.664,149.665,137400000.0
2006-09-13 06:45:00,149.67,149.67,149.66,149.663,85500000.0
2006-09-13 06:46:00,149.667,149.675,149.66,149.662,46400000.0
2006-09-13 06:47:00,149.652,149.652,149.638,149.638,21600000.0
2006-09-13 06:48:00,149.653,149.653,149.648,149.65,45600000.0
2006-09-13 06:49:00,149.645,149.645,149.645,149.645,8000000.0
2006-09-13 06:50:00,149.638,149.648,149.63,149.648,90000000.0
2006-09-13 06:51:00,149.648,149.65,149.637,149.642,86700000.0
2006-09-13 06:52:00,149.633,149.643,149.63,149.63,49600000.0
2006-09-13 06:53:00,149.632,149.643,149.63,149.635,66100000.0
2006-09-13 06:54:00,149.637,149.653,149.637,149.648,138199998.0
2006-09-13 06:55:00,149.635,149.64,149.623,149.623,58700000.0
2006-09-13 06:56:00,149.629,149.636,149.621,149.622,71200000.0
2006-09-13 06:57:00,149.62,149.62,149.612,149.62,110499997.0
2006-09-13 06:58:00,149.62,149.632,149.62,149.632,104000000.0
2006-09-13 06:59:00,149.626,149.63,149.62,149.63,103100002.0
2006-09-13 07:00:00,149.639,149.647,149.634,149.647,93600000.0
2006-09-13 07:01:00,149.591,149.648,149.591,149.648,96199997.0
2006-09-13 07:02:00,149.645,149.65,149.645,149.645,60800001.0
2006-09-13 07:03:00,149.648,149.648,149.638,149.648,138399998.0
2006-09-13 07:04:00,149.648,149.654,149.644,149.654,56800000.0
2006-09-13 07:05:00,149.644,149.658,149.642,149.642,120299998.0
2006-09-13 07:06:00,149.63,149.636,149.618,149.636,113300001.0
2006-09-13 07:07:00,149.638,149.641,149.632,149.639,85899998.0
2006-09-13 07:08:00,149.637,149.64,149.614,149.64,63299999.0
2006-09-13 07:09:00,149.652,149.656,149.632,149.645,132100002.0
2006-09-13 07:10:00,149.663,149.67,149.649,149.67,55200000.0
2006-09-13 07:11:00,149.661,149.672,149.655,149.655,248700000.0
2006-09-13 07:12:00,149.655,149.665,149.655,149.662,108400000.0
2006-09-13 07:13:00,149.655,149.665,149.655,149.66,49900000.0
2006-09-13 07:14:00,149.655,149.665,149.655,149.665,153599998.0
2006-09-13 07:15:00,149.655,149.665,149.655,149.655,109000000.0
2006-09-13 07:16:00,149.654,149.669,149.652,149.668,141099997.0
2006-09-13 07:17:00,149.655,149.67,149.647,149.67,77099999.0
2006-09-13 07:18:00,149.665,149.668,149.664,149.668,83800001.0
2006-09-13 07:19:00,149.66,149.667,149.651,149.667,92399999.0
2006-09-13 07:20:00,149.657,149.673,149.652,149.655,70100001.0
2006-09-13 07:21:00,149.655,149.659,149.643,149.648,68700001.0
2006-09-13 07:22:00,149.649,149.654,149.647,149.647,122499998.0
2006-09-13 07:23:00,149.655,149.655,149.648,149.653,83899998.0
2006-09-13 07:24:00,149.655,149.667,149.655,149.667,60800000.0
2006-09-13 07:25:00,149.653,149.677,149.653,149.669,41200000.0
2006-09-13 07:26:00,149.658,149.683,149.644,149.678,119400002.0
2006-09-13 07:27:00,149.696,149.698,149.672,149.672,142599997.0
2006-09-13 07:28:00,149.697,149.706,149.68,149.689,151199999.0
2006-09-13 07:29:00,149.68,149.696,149.68,149.691,97500000.0
2006-09-13 07:30:00,149.693,149.699,149.687,149.691,51500000.0
2006-09-13 07:31:00,149.706,149.731,149.706,149.722,92499999.0
2006-09-13 07:32:00,149.728,149.733,149.722,149.723,46500000.0
2006-09-13 07:33:00,149.712,149.719,149.685,149.694,68199999.0
2006-09-13 07:34:00,149.705,149.705,149.684,149.684,163399999.0
2006-09-13 07:35:00,149.669,149.669,149.648,149.655,84399997.0
2006-09-13 07:36:00,149.653,149.678,149.648,149.678,25600000.0
2006-09-13 07:37:00,149.678,149.691,149.668,149.679,68000000.0
2006-09-13 07:38:00,149.677,149.683,149.643,149.652,112499999.0
2006-09-13 07:39:00,149.652,149.665,149.638,149.665,145000000.0
2006-09-13 07:40:00,149.64,149.653,149.636,149.65,63700001.0
2006-09-13 07:41:00,149.657,149.664,149.65,149.659,86300000.0
2006-09-13 07:42:00,149.644,149.654,149.642,149.649,132400000.0
2006-09-13 07:43:00,149.645,149.663,149.645,149.663,107900001.0
2006-09-13 07:44:00,149.646,149.657,149.646,149.651,124199998.0
2006-09-13 07:45:00,149.64,149.659,149.64,149.651,112099998.0
2006-09-13 07:46:00,149.652,149.663,149.64,149.64,107199998.0
2006-09-13 07:47:00,149.641,149.65,149.626,149.637,35300000.0
2006-09-13 07:48:00,149.65,149.65,149.632,149.646,148500000.0
2006-09-13 07:49:00,149.643,149.647,149.643,149.647,80699999.0
2006-09-13 07:50:00,149.651,149.658,149.635,149.658,84600002.0
2006-09-13 07:51:00,149.636,149.65,149.63,149.641,165900003.0
2006-09-13 07:52:00,149.641,149.649,149.615,149.615,79099999.0
2006-09-13 07:53:00,149.608,149.627,149.606,149.627,90799998.0
2006-09-13 07:54:00,149.631,149.647,149.616,149.626,73500000.0
2006-09-13 07:55:00,149.637,149.638,149.618,149.619,122000001.0
2006-09-13 07:56:00,149.617,149.624,149.55,149.55,120299997.0
2006-09-13 07:57:00,149.563,149.578,149.56,149.56,64700000.0
2006-09-13 07:58:00,149.564,149.564,149.555,149.559,100299998.0
2006-09-13 07:59:00,149.561,149.575,149.561,149.571,106600004.0
2006-09-13 08:00:00,149.573,149.583,149.558,149.583,70800000.0
2006-09-13 08:01:00,149.575,149.592,149.575,149.591,33500000.0
2006-09-13 08:02:00,149.583,149.588,149.573,149.573,96700000.0
2006-09-13 08:03:00,149.566,149.58,149.565,149.573,111799999.0
2006-09-13 08:04:00,149.589,149.596,149.588,149.596,201400002.0
2006-09-13 08:05:00,149.605,149.617,149.605,149.61,29300000.0
2006-09-13 08:06:00,149.611,149.628,149.611,149.628,128500002.0
2006-09-13 08:07:00,149.623,149.623,149.614,149.622,44400000.0
2006-09-13 08:08:00,149.616,149.622,149.61,149.612,134899999.0
2006-09-13 08:09:00,149.6,149.612,149.594,149.603,101899998.0
2006-09-13 08:10:00,149.612,149.618,149.61,149.618,10400000.0
2006-09-13 08:11:00,149.622,149.622,149.602,149.603,89500001.0
2006-09-13 08:12:00,149.602,149.607,149.6,149.6,179699997.0
2006-09-13 08:13:00,149.601,149.618,149.601,149.605,69000001.0
2006-09-13 08:14:00,149.605,149.608,149.601,149.605,53600000.0
2006-09-13 08:15:00,149.592,149.592,149.575,149.575,170200000.0
2006-09-13 08:16:00,149.563,149.563,149.546,149.555,50400000.0
2006-09-13 08:17:00,149.544,149.544,149.532,149.537,39200000.0
2006-09-13 08:18:00,149.533,149.553,149.533,149.553,37600000.0
2006-09-13 08:19:00,149.554,149.565,149.554,149.565,22300000.0
2006-09-13 08:20:00,149.567,149.568,149.553,149.553,83899999.0
2006-09-13 08:21:00,149.552,149.567,149.552,149.564,133000000.0
2006-09-13 08:22:00,149.566,149.566,149.56,149.566,50099998.0
2006-09-13 08:23:00,149.555,149.566,149.555,149.562,107599998.0
2006-09-13 08:24:00,149.564,149.578,149.563,149.578,125299998.0
2006-09-13 08:25:00,149.58,149.58,149.564,149.579,117800000.0
2006-09-13 08:26:00,149.572,149.574,149.56,149.56,43000000.0
2006-09-13 08:27:00,149.569,149.581,149.564,149.564,105600001.0
2006-09-13 08:28:00,149.573,149.574,149.538,149.538,147200000.0
2006-09-13 08:29:00,149.543,149.557,149.543,149.557,84600000.0
2006-09-13 08:30:00,149.557,149.557,149.537,149.542,126399997.0
2006-09-13 08:31:00,149.546,149.546,149.519,149.519,73699997.0
2006-09-13 08:32:00,149.509,149.526,149.509,149.517,80199999.0
2006-09-13 08:33:00,149.517,149.528,149.515,149.519,142100000.0
2006-09-13 08:34:00,149.513,149.525,149.513,149.525,149599999.0
2006-09-13 08:35:00,149.523,149.534,149.513,149.513,61300000.0
2006-09-13 08:36:00,149.522,149.523,149.433,149.433,110899998.0
2006-09-13 08:37:00,149.438,149.452,149.418,149.452,162400001.0
2006-09-13 08:38:00,149.451,149.451,149.426,149.446,115399997.0
2006-09-13 08:39:00,149.455,149.459,149.424,149.427,87999999.0
2006-09-13 08:40:00,149.427,149.442,149.427,149.442,116899997.0
2006-09-13 08:41:00,149.439,149.465,149.439,149.458,97100000.0
2006-09-13 08:42:00,149.462,149.478,149.454,149.478,89800001.0
2006-09-13 08:43:00,149.478,149.48,149.463,149.476,109800002.0
2006-09-13 08:44:00,149.482,149.487,149.479,149.486,134000001.0
2006-09-13 08:45:00,149.478,149.478,149.467,149.472,86400002.0
2006-09-13 08:46:00,149.471,149.483,149.471,149.483,63399998.0
2006-09-13 08:47:00,149.479,149.489,149.479,149.489,70300000.0
2006-09-13 08:48:00,149.495,149.501,149.486,149.501,89600001.0
2006-09-13 08:49:00,149.492,149.531,149.492,149.517,29900000.0
2006-09-13 08:50:00,149.515,149.515,149.495,149.495,94799999.0
2006-09-13 08:51:00,149.495,149.511,149.49,149.497,129099998.0
2006-09-13 08:52:00,149.49,149.497,149.483,149.497,70100000.0
2006-09-13 08:53:00,149.491,149.491,149.471,149.485,90899998.0
2006-09-13 08:54:00,149.483,149.498,149.483,149.496,42000000.0
2006-09-13 08:55:00,149.507,149.507,149.476,149.481,59599999.0
2006-09-13 08:56:00,149.484,149.484,149.464,149.467,61200000.0
2006-09-13 08:57:00,149.473,149.473,149.437,149.453,167300002.0
2006-09-13 08:58:00,149.449,149.466,149.446,149.455,106000001.0
2006-09-13 08:59:00,149.46,149.464,149.451,149.463,230200000.0
2006-09-13 09:00:00,149.458,149.481,149.455,149.478,85299999.0
2006-09-13 09:01:00,149.476,149.482,149.47,149.473,65000000.0
2006-09-13 09:02:00,149.472,149.472,149.461,149.464,71699999.0
2006-09-13 09:03:00,149.456,149.456,149.444,149.448,49700000.0
2006-09-13 09:04:00,149.442,149.448,149.425,149.439,45400000.0
2006-09-13 09:05:00,149.447,149.457,149.442,149.457,67000001.0
2006-09-13 09:06:00,149.46,149.46,149.448,149.456,72999999.0
2006-09-13 09:07:00,149.458,149.466,149.452,149.458,143000001.0
2006-09-13 09:08:00,149.468,149.47,149.44,149.44,70599999.0
2006-09-13 09:09:00,149.436,149.44,149.418,149.44,103299999.0
2006-09-13 09:10:00,149.433,149.458,149.433,149.447,71600000.0
2006-09-13 09:11:00,149.439,149.467,149.436,149.465,156599999.0
2006-09-13 09:12:00,149.462,149.464,149.449,149.454,129999999.0
2006-09-13 09:13:00,149.448,149.448,149.427,149.433,36000000.0
2006-09-13 09:14:00,149.434,149.442,149.425,149.426,129799999.0
2006-09-13 09:15:00,149.422,149.422,149.349,149.349,53800000.0
2006-09-13 09:16:00,149.337,149.337,149.322,149.336,98000002.0
2006-09-13 09:17:00,149.334,149.344,149.319,149.319,83499999.0
2006-09-13 09:18:00,149.32,149.337,149.315,149.331,93999999.0
2006-09-13 09:19:00,149.304,149.304,149.278,149.278,12800000.0
2006-09-13 09:20:00,149.25,149.294,149.25,149.287,96700000.0
2006-09-13 09:21:00,149.293,149.296,149.282,149.296,77200000.0
2006-09-13 09:22:00,149.308,149.333,149.306,149.319,139200000.0
2006-09-13 09:23:00,149.316,149.327,149.308,149.323,149700001.0
2006-09-13 09:24:00,149.33,149.353,149.33,149.348,70400000.0
2006-09-13 09:25:00,149.35,149.357,149.345,149.357,74299999.0
2006-09-13 09:26:00,149.355,149.355,149.342,149.346,117200001.0
2006-09-13 09:27:00,149.349,149.349,149.333,149.34,146100002.0
2006-09-13 09:28:00,149.33,149.338,149.289,149.289,45600000.0
2006-09-13 09:29:00,149.28,149.28,149.25,149.25,110300000.0
2006-09-13 09:30:00,149.251,149.27,149.251,149.258,88000000.0
2006-09-13 09:31:00,149.25,149.254,149.227,149.227,101100000.0
2006-09-13 09:32:00,149.226,149.235,149.214,149.215,92900000.0
2006-09-13 09:33:00,149.21,149.21,149.199,149.207,51099999.0
2006-09-13 09:34:00,149.212,149.216,149.208,149.216,130200001.0
2006-09-13 09:35:00,149.211,149.232,149.205,149.232,111900000.0
2006-09-13 09:36:00,149.24,149.24,149.225,149.237,81500003.0
2006-09-13 09:37:00,149.227,149.227,149.181,149.181,69899999.0
2006-09-13 09:38:00,149.184,149.21,149.184,149.21,139600000.0
2006-09-13 09:39:00,149.211,149.216,149.199,149.207,122400000.0
2006-09-13 09:40:00,149.229,149.241,149.229,149.238,219499997.0
2006-09-13 09:41:00,149.262,149.284,149.262,149.284,137099999.0
2006-09-13 09:42:00,149.292,149.295,149.287,149.295,78199999.0
2006-09-13 09:43:00,149.282,149.302,149.282,149.283,73300001.0
2006-09-13 09:44:00,149.276,149.279,149.268,149.27,73399999.0
2006-09-13 09:45:00,149.286,149.288,149.271,149.272,130099998.0
2006-09-13 09:46:00,149.277,149.282,149.274,149.282,49099999.0
2006-09-13 09:47:00,149.277,149.288,149.27,149.288,161500002.0
2006-09-13 09:48:00,149.279,149.298,149.279,149.285,52899999.0
2006-09-13 09:49:00,149.292,149.292,149.275,149.275,79500000.0
2006-09-13 09:50:00,149.271,149.296,149.271,149.276,141699995.0
2006-09-13 09:51:00,149.292,149.304,149.29,149.304,51700000.0
2006-09-13 09:52:00,149.3,149.315,149.3,149.304,83199999.0
2006-09-13 09:53:00,149.3,149.304,149.269,149.269,97400002.0
2006-09-13 09:54:00,149.251,149.251,149.22,149.22,29400000.0
2006-09-13 09:55:00,149.223,149.241,149.223,149.241,126800000.0
2006-09-13 09:56:00,149.237,149.258,149.235,149.258,145599999.0
2006-09-13 09:57:00,149.251,149.251,149.208,149.208,65100000.0
2006-09-13 09:58:00,149.226,149.226,149.21,149.22,99799999.0
2006-09-13 09:59:00,149.212,149.215,149.208,149.215,74800001.0
2006-09-13 10:00:00,149.206,149.226,149.204,149.226,143100001.0
2006-09-13 10:01:00,149.215,149.241,149.215,149.241,68100000.0
2006-09-13 10:02:00,149.235,149.242,149.224,149.242,51900000.0
2006-09-13 10:03:00,149.245,149.245,149.229,149.236,99899998.0
2006-09-13 10:04:00,149.236,149.245,149.226,149.245,45000000.0
2006-09-13 10:05:00,149.254,149.256,149.254,149.256,900000.0
2006-09-13 10:06:00,149.262,149.271,149.262,149.262,77100000.0
2006-09-13 10:07:00,149.26,149.262,149.255,149.255,75200000.0
2006-09-13 10:08:00,149.252,149.252,149.234,149.237,31500000.0
2006-09-13 10:09:00,149.242,149.242,149.226,149.234,148400000.0
2006-09-13 10:10:00,149.244,149.247,149.237,149.237,114799999.0
2006-09-13 10:11:00,149.235,149.239,149.226,149.236,179500001.0
2006-09-13 10:12:00,149.225,149.235,149.207,149.235,182200002.0
2006-09-13 10:13:00,149.238,149.249,149.236,149.244,111199998.0
2006-09-13 10:14:00,149.238,149.247,149.235,149.235,140199999.0
2006-09-13 10:15:00,149.232,149.235,149.221,149.221,148500002.0
2006-09-13 10:16:00,149.216,149.235,149.216,149.224,71600000.0
2006-09-13 10:17:00,149.223,149.228,149.217,149.217,82799999.0
2006-09-13 10:18:00,149.22,149.227,149.204,149.204,103700001.0
2006-09-13 10:19:00,149.2,149.227,149.2,149.227,81100001.0
2006-09-13 10:20:00,149.223,149.225,149.206,149.214,74600000.0
2006-09-13 10:21:00,149.213,149.219,149.199,149.203,55700000.0
2006-09-13 10:22:00,149.185,149.185,149.14,149.141,195000003.0
2006-09-13 10:23:00,149.136,149.136,149.113,149.122,71500000.0
2006-09-13 10:24:00,149.124,149.124,149.119,149.122,58400000.0
2006-09-13 10:25:00,149.124,149.153,149.124,149.152,51900000.0
2006-09-13 10:26:00,149.145,149.157,149.142,149.142,111499998.0
2006-09-13 10:27:00,149.152,149.177,149.152,149.177,103300001.0
2006-09-13 10:28:00,149.175,149.197,149.175,149.19,70000001.0
2006-09-13 10:29:00,149.188,149.19,149.175,149.183,69600000.0
2006-09-13 10:30:00,149.188,149.189,149.182,149.183,110299999.0
2006-09-13 10:31:00,149.188,149.188,149.164,149.165,68800000.0
2006-09-13 10:32:00,149.159,149.176,149.151,149.176,86399999.0
2006-09-13 10:33:00,149.163,149.172,149.154,149.163,65400000.0
2006-09-13 10:34:00,149.148,149.16,149.144,149.153,120299998.0
2006-09-13 10:35:00,149.157,149.157,149.145,149.157,69800000.0
2006-09-13 10:36:00,149.153,149.16,149.148,149.148,133799999.0
2006-09-13 10:37:00,149.162,149.184,149.161,149.161,130400000.0
2006-09-13 10:38:00,149.156,149.165,149.149,149.149,93500000.0
2006-09-13 10:39:00,149.155,149.175,149.155,149.175,79300001.0
2006-09-13 10:40:00,149.179,149.192,149.17,149.189,80200000.0
2006-09-13 10:41:00,149.194,149.207,149.191,149.191,106699998.0
2006-09-13 10:42:00,149.207,149.217,149.202,149.217,83400001.0
2006-09-13 10:43:00,149.214,149.23,149.206,149.222,182000001.0
2006-09-13 10:44:00,149.225,149.242,149.215,149.231,98700000.0
2006-09-13 10:45:00,149.242,149.258,149.242,149.252,35200000.0
2006-09-13 10:46:00,149.245,149.245,149.234,149.236,85699999.0
2006-09-13 10:47:00,149.233,149.238,149.225,149.238,110399999.0
2006-09-13 10:48:00,149.238,149.239,149.231,149.238,73500000.0
2006-09-13 10:49:00,149.239,149.253,149.233,149.253,69500000.0
2006-09-13 10:50:00,149.25,149.259,149.242,149.246,89500001.0
2006-09-13 10:51:00,149.258,149.269,149.254,149.269,48300000.0
2006-09-13 10:52:00,149.275,149.293,149.26,149.26,61699998.0
2006-09-13 10:53:00,149.27,149.287,149.263,149.282,111999999.0
2006-09-13 10:54:00,149.298,149.3,149.278,149.293,146899997.0
2006-09-13 10:55:00,149.297,149.312,149.288,149.31,79500000.0
2006-09-13 10:56:00,149.312,149.312,149.289,149.299,81200001.0
2006-09-13 10:57:00,149.293,149.313,149.279,149.313,55699999.0
2006-09-13 10:58:00,149.315,149.324,149.304,149.314,131199999.0
2006-09-13 10:59:00,149.308,149.327,149.308,149.32,161899997.0
2006-09-13 11:00:00,149.335,149.335,149.323,149.325,67499999.0
2006-09-13 11:01:00,149.325,149.342,149.318,149.342,130100002.0
2006-09-13 11:02:00,149.336,149.336,149.305,149.311,37300000.0
2006-09-13 11:03:00,149.309,149.327,149.309,149.319,99700001.0
2006-09-13 11:04:00,149.323,149.323,149.304,149.307,196400005.0
2006-09-13 11:05:00,149.311,149.311,149.283,149.288,103199999.0
2006-09-13 11:06:00,149.292,149.293,149.285,149.288,115000000.0
2006-09-13 11:07:00,149.287,149.301,149.287,149.295,51200000.0
2006-09-13 11:08:00,149.296,149.313,149.296,149.302,93300000.0
2006-09-13 11:09:00,149.303,149.319,149.294,149.319,97500000.0
2006-09-13 11:10:00,149.32,149.33,149.32,149.326,55199999.0
2006-09-13 11:11:00,149.336,149.336,149.317,149.317,56099999.0
2006-09-13 11:12:00,149.321,149.325,149.311,149.32,64200002.0
2006-09-13 11:13:00,149.322,149.33,149.317,149.317,105599999.0
2006-09-13 11:14:00,149.312,149.328,149.312,149.328,55700000.0
2006-09-13 11:15:00,149.319,149.336,149.319,149.336,124599999.0
2006-09-13 11:16:00,149.329,149.348,149.322,149.335,79599999.0
2006-09-13 11:17:00,149.349,149.356,149.336,149.336,84900001.0
2006-09-13 11:18:00,149.33,149.33,149.311,149.311,73399999.0
2006-09-13 11:19:00,149.313,149.313,149.293,149.298,53700000.0
2006-09-13 11:20:00,149.289,149.3,149.282,149.3,111299999.0
2006-09-13 11:21:00,149.313,149.321,149.302,149.302,61299999.0
2006-09-13 11:22:00,149.3,149.315,149.295,149.315,97299999.0
2006-09-13 11:23:00,149.313,149.325,149.301,149.301,240200003.0
2006-09-13 11:24:00,149.307,149.315,149.306,149.315,63100000.0
2006-09-13 11:25:00,149.322,149.341,149.322,149.334,110299998.0
2006-09-13 11:26:00,149.33,149.337,149.317,149.329,99800002.0
2006-09-13 11:27:00,149.326,149.342,149.326,149.333,60000000.0
2006-09-13 11:28:00,149.318,149.318,149.284,149.284,98200000.0
2006-09-13 11:29:00,149.288,149.288,149.242,149.245,151300001.0
2006-09-13 11:30:00,149.246,149.255,149.239,149.245,182999998.0
2006-09-13 11:31:00,149.244,149.258,149.241,149.251,135000002.0
2006-09-13 11:32:00,149.261,149.266,149.255,149.259,124300001.0
2006-09-13 11:33:00,149.275,149.288,149.275,149.285,114100001.0
2006-09-13 11:34:00,149.29,149.29,149.274,149.286,158700000.0
2006-09-13 11:35:00,149.29,149.302,149.29,149.298,143999998.0
2006-09-13 11:36:00,149.311,149.311,149.283,149.29,149000000.0
2006-09-13 11:37:00,149.293,149.293,149.286,149.289,65600000.0
2006-09-13 11:38:00,149.289,149.296,149.286,149.288,32400000.0
2006-09-13 11:39:00,149.283,149.292,149.275,149.29,99600001.0
2006-09-13 11:40:00,149.279,149.293,149.271,149.289,77800000.0
2006-09-13 11:41:00,149.291,149.304,149.291,149.298,102700000.0
2006-09-13 11:42:00,149.29,149.295,149.279,149.279,84100000.0
2006-09-13 11:43:00,149.279,149.279,149.269,149.271,87900001.0
2006-09-13 11:44:00,149.278,149.287,149.272,149.285,95299998.0
2006-09-13 11:45:00,149.279,149.29,149.266,149.272,146500002.0
2006-09-13 11:46:00,149.257,149.261,149.243,149.243,95400001.0
2006-09-13 11:47:00,149.243,149.263,149.243,149.254,105700001.0
2006-09-13 11:48:00,149.256,149.256,149.238,149.24,142300001.0
2006-09-13 11:49:00,149.233,149.251,149.229,149.247,101499999.0
2006-09-13 11:50:00,149.235,149.245,149.235,149.241,41900000.0
2006-09-13 11:51:00,149.235,149.246,149.235,149.243,52300000.0
2006-09-13 11:52:00,149.234,149.249,149.228,149.228,54600000.0
2006-09-13 11:53:00,149.221,149.223,149.204,149.223,149200001.0
2006-09-13 11:54:00,149.225,149.225,149.213,149.219,50400000.0
2006-09-13 11:55:00,149.221,149.23,149.213,149.213,139299999.0
2006-09-13 11:56:00,149.215,149.215,149.197,149.211,63200000.0
2006-09-13 11:57:00,149.217,149.218,149.206,149.217,58200000.0
2006-09-13 11:58:00,149.222,149.231,149.221,149.221,34800000.0
2006-09-13 11:59:00,149.219,149.224,149.212,149.216,119899998.0
2006-09-13 12:00:00,149.205,149.211,149.195,149.203,99900000.0
2006-09-13 12:01:00,149.197,149.201,149.192,149.2,92200001.0
2006-09-13 12:02:00,149.203,149.214,149.203,149.206,75299999.0
2006-09-13 12:03:00,149.212,149.223,149.212,149.213,118199999.0
2006-09-13 12:04:00,149.218,149.218,149.209,149.215,73000000.0
2006-09-13 12:05:00,149.215,149.215,149.189,149.189,87600000.0
2006-09-13 12:06:00,149.182,149.185,149.165,149.171,126800001.0
2006-09-13 12:07:00,149.161,149.185,149.161,149.185,124400002.0
2006-09-13 12:08:00,149.187,149.197,149.187,149.189,67100000.0
2006-09-13 12:09:00,149.192,149.202,149.188,149.193,170599997.0
2006-09-13 12:10:00,149.191,149.191,149.171,149.178,133099999.0
2006-09-13 12:11:00,149.174,149.174,149.157,149.162,96399999.0
2006-09-13 12:12:00,149.158,149.167,149.157,149.164,68000000.0
2006-09-13 12:13:00,149.166,149.179,149.166,149.177,57200000.0
2006-09-13 12:14:00,149.175,149.175,149.154,149.158,149100000.0
2006-09-13 12:15:00,149.161,149.175,149.158,149.173,67899999.0
2006-09-13 12:16:00,149.179,149.179,149.174,149.174,43000000.0
2006-09-13 12:17:00,149.168,149.174,149.161,149.174,29400000.0
2006-09-13 12:18:00,149.172,149.176,149.171,149.174,76299998.0
2006-09-13 12:19:00,149.166,149.181,149.163,149.168,74800000.0
2006-09-13 12:20:00,149.165,149.169,149.157,149.16,50200000.0
2006-09-13 12:21:00,149.163,149.163,149.151,149.151,21599999.0
2006-09-13 12:22:00,149.149,149.157,149.149,149.152,111500000.0
2006-09-13 12:23:00,149.155,149.161,149.15,149.161,114299999.0
2006-09-13 12:24:00,149.152,149.159,149.147,149.159,108200001.0
2006-09-13 12:25:00,149.168,149.168,149.144,149.144,80299998.0
2006-09-13 12:26:00,149.146,149.16,149.146,149.148,50000000.0
2006-09-13 12:27:00,149.147,149.157,149.147,149.15,58300000.0
2006-09-13 12:28:00,149.161,149.161,149.148,149.148,47000000.0
2006-09-13 12:29:00,149.152,149.168,149.147,149.147,93400002.0
2006-09-13 12:30:00,149.147,149.169,149.147,149.158,88700001.0
2006-09-13 12:31:00,149.154,149.175,149.151,149.175,144199999.0
2006-09-13 12:32:00,149.181,149.181,149.155,149.155,50000000.0
2006-09-13 12:33:00,149.164,149.166,149.151,149.151,171799998.0
2006-09-13 12:34:00,149.166,149.166,149.146,149.15,93600000.0
2006-09-13 12:35:00,149.158,149.172,149.158,149.158,86799998.0
2006-09-13 12:36:00,149.169,149.179,149.168,149.172,32800000.0
2006-09-13 12:37:00,149.172,149.175,149.167,149.167,43900000.0
2006-09-13 12:38:00,149.166,149.183,149.166,149.178,91300000.0
2006-09-13 12:39:00,149.173,149.175,149.159,149.159,94200001.0
2006-09-13 12:40:00,149.155,149.168,149.15,149.158,73899999.0
2006-09-13 12:41:00,149.142,149.147,149.133,149.137,149000002.0
2006-09-13 12:42:00,149.137,149.144,149.13,149.13,36500001.0
2006-09-13 12:43:00,149.137,149.166,149.137,149.166,125499999.0
2006-09-13 12:44:00,149.168,149.176,149.158,149.158,45600000.0
2006-09-13 12:45:00,149.169,149.176,149.165,149.165,71099998.0
2006-09-13 12:46:00,149.17,149.175,149.165,149.17,59100000.0
2006-09-13 12:47:00,149.166,149.174,149.166,149.166,113800001.0
2006-09-13 12:48:00,149.175,149.182,149.164,149.181,143199999.0
2006-09-13 12:49:00,149.178,149.182,149.172,149.172,80799999.0
2006-09-13 12:50:00,149.173,149.18,149.16,149.17,151700002.0
2006-09-13 12:51:00,149.183,149.183,149.167,149.167,23600000.0
2006-09-13 12:52:00,149.167,149.171,149.166,149.166,71399999.0
2006-09-13 12:53:00,149.173,149.183,149.171,149.171,118899998.0
2006-09-13 12:54:00,149.16,149.183,149.16,149.174,124899997.0
2006-09-13 12:55:00,149.165,149.17,149.16,149.163,130399998.0
2006-09-13 12:56:00,149.159,149.164,149.142,149.142,87500000.0
2006-09-13 12:57:00,149.154,149.167,149.15,149.16,82199999.0
2006-09-13 12:58:00,149.159,149.161,149.147,149.16,101600000.0
2006-09-13 12:59:00,149.158,149.168,149.153,149.168,45599999.0
2006-09-13 13:00:00,149.181,149.201,149.181,149.199,43100001.0
2006-09-13 13:01:00,149.204,149.212,149.191,149.212,83900001.0
2006-09-13 13:02:00,149.204,149.204,149.191,149.195,76099998.0
2006-09-13 13:03:00,149.197,149.197,149.186,149.186,117599997.0
2006-09-13 13:04:00,149.193,149.201,149.193,149.195,40000000.0
2006-09-13 13:05:00,149.195,149.21,149.195,149.207,63400000.0
2006-09-13 13:06:00,149.203,149.206,149.189,149.192,64400000.0
2006-09-13 13:07:00,149.191,149.216,149.191,149.216,50499999.0
2006-09-13 13:08:00,149.216,149.22,149.205,149.22,109800002.0
2006-09-13 13:09:00,149.222,149.23,149.22,149.227,49000000.0
2006-09-13 13:10:00,149.217,149.224,149.215,149.221,126100000.0
2006-09-13 13:11:00,149.218,149.227,149.209,149.219,66300000.0
2006-09-13 13:12:00,149.221,149.233,149.221,149.232,52800000.0
2006-09-13 13:13:00,149.23,149.259,149.221,149.259,67899999.0
2006-09-13 13:14:00,149.263,149.271,149.256,149.266,133299999.0
2006-09-13 13:15:00,149.266,149.274,149.262,149.274,116300001.0
2006-09-13 13:16:00,149.269,149.27,149.261,149.264,33600000.0
2006-09-13 13:17:00,149.246,149.246,149.201,149.201,88500002.0
2006-09-13 13:18:00,149.192,149.205,149.174,149.205,72699999.0
2006-09-13 13:19:00,149.208,149.208,149.195,149.195,53600000.0
2006-09-13 13:20:00,149.192,149.192,149.174,149.174,18600000.0
2006-09-13 13:21:00,149.17,149.195,149.17,149.195,62400000.0
2006-09-13 13:22:00,149.192,149.192,149.17,149.177,33200000.0
2006-09-13 13:23:00,149.19,149.202,149.187,149.202,104399998.0
2006-09-13 13:24:00,149.208,149.221,149.198,149.221,117800000.0
2006-09-13 13:25:00,149.208,149.218,149.203,149.218,113700000.0
2006-09-13 13:26:00,149.222,149.237,149.217,149.237,92999998.0
2006-09-13 13:27:00,149.232,149.232,149.217,149.22,91899999.0
2006-09-13 13:28:00,149.207,149.218,149.198,149.198,189999997.0
2006-09-13 13:29:00,149.205,149.215,149.202,149.208,110800001.0
2006-09-13 13:30:00,149.215,149.221,149.207,149.214,165100000.0
2006-09-13 13:31:00,149.213,149.226,149.209,149.225,75300000.0
2006-09-13 13:32:00,149.201,149.208,149.197,149.197,78400002.0
2006-09-13 13:33:00,149.201,149.201,149.179,149.188,91300000.0
2006-09-13 13:34:00,149.186,149.199,149.182,149.19,82400001.0
2006-09-13 13:35:00,149.172,149.178,149.163,149.172,59200000.0
2006-09-13 13:36:00,149.177,149.188,149.171,149.185,114500001.0
2006-09-13 13:37:00,149.18,149.19,149.176,149.19,125100002.0
2006-09-13 13:38:00,149.196,149.2,149.189,149.195,117800000.0
2006-09-13 13:39:00,149.199,149.205,149.196,149.196,37600000.0
2006-09-13 13:40:00,149.195,149.208,149.193,149.199,106100001.0
2006-09-13 13:41:00,149.203,149.206,149.193,149.198,94199999.0
2006-09-13 13:42:00,149.194,149.203,149.191,149.203,113800001.0
2006-09-13 13:43:00,149.2,149.2,149.181,149.187,95800000.0
2006-09-13 13:44:00,149.198,149.207,149.193,149.193,161000002.0
2006-09-13 13:45:00,149.201,149.201,149.189,149.191,68899998.0
2006-09-13 13:46:00,149.198,149.203,149.193,149.203,25700000.0
2006-09-13 13:47:00,149.202,149.205,149.191,149.205,135500002.0
2006-09-13 13:48:00,149.203,149.21,149.192,149.192,59600000.0
2006-09-13 13:49:00,149.192,149.196,149.192,149.194,50600000.0
2006-09-13 13:50:00,149.186,149.203,149.186,149.203,66499999.0
2006-09-13 13:51:00,149.21,149.216,149.195,149.216,74300000.0
2006-09-13 13:52:00,149.206,149.206,149.195,149.203,83499999.0
2006-09-13 13:53:00,149.212,149.228,149.212,149.215,46400000.0
2006-09-13 13:54:00,149.224,149.224,149.209,149.211,62300002.0
2006-09-13 13:55:00,149.214,149.229,149.204,149.204,68299998.0
2006-09-13 13:56:00,149.203,149.217,149.2,149.2,70099999.0
2006-09-13 13:57:00,149.198,149.198,149.183,149.186,155799998.0
2006-09-13 13:58:00,149.18,149.188,149.171,149.173,117800002.0
2006-09-13 13:59:00,149.179,149.193,149.179,149.183,45800000.0
2006-09-13 14:00:00,149.186,149.191,149.18,149.185,286299998.0
2006-09-13 14:01:00,149.188,149.188,149.174,149.175,26600000.0
2006-09-13 14:02:00,149.165,149.178,149.165,149.178,110599999.0
2006-09-13 14:03:00,149.181,149.191,149.174,149.18,189299996.0
2006-09-13 14:04:00,149.183,149.188,149.179,149.186,108599998.0
2006-09-13 14:05:00,149.182,149.194,149.182,149.193,49300000.0
2006-09-13 14:06:00,149.187,149.195,149.183,149.183,135400000.0
2006-09-13 14:07:00,149.167,149.167,149.153,149.158,71400001.0
2006-09-13 14:08:00,149.148,149.17,149.148,149.165,168300001.0
2006-09-13 14:09:00,149.168,149.179,149.164,149.179,66900001.0
2006-09-13 14:10:00,149.175,149.186,149.162,149.166,70400001.0
2006-09-13 14:11:00,149.187,149.189,149.155,149.155,47500000.0
2006-09-13 14:12:00,149.155,149.162,149.147,149.162,32800000.0
2006-09-13 14:13:00,149.151,149.164,149.15,149.159,106799998.0
2006-09-13 14:14:00,149.182,149.193,149.182,149.193,46500001.0
2006-09-13 14:15:00,149.199,149.215,149.193,149.205,60800000.0
2006-09-13 14:16:00,149.193,149.204,149.191,149.201,87000001.0
2006-09-13 14:17:00,149.193,149.203,149.186,149.193,101699998.0
2006-09-13 14:18:00,149.197,149.203,149.178,149.186,103999998.0
2006-09-13 14:19:00,149.183,149.184,149.174,149.184,85199999.0
2006-09-13 14:20:00,149.178,149.187,149.151,149.156,87600002.0
2006-09-13 14:21:00,149.146,149.161,149.136,149.136,73199999.0
2006-09-13 14:22:00,149.139,149.153,149.138,149.139,112799999.0
2006-09-13 14:23:00,149.141,149.158,149.141,149.158,85499999.0
2006-09-13 14:24:00,149.159,149.161,149.143,149.161,114099998.0
2006-09-13 14:25:00,149.16,149.17,149.157,149.16,53100000.0
2006-09-13 14:26:00,149.163,149.163,149.148,149.148,122199999.0
2006-09-13 14:27:00,149.165,149.182,149.162,149.168,87800000.0
2006-09-13 14:28:00,149.165,149.167,149.155,149.163,56200000.0
2006-09-13 14:29:00,149.155,149.166,149.151,149.16,130999999.0
2006-09-13 14:30:00,149.15,149.166,149.148,149.157,81300001.0
2006-09-13 14:31:00,149.17,149.172,149.151,149.159,84300000.0
2006-09-13 14:32:00,149.145,149.156,149.129,149.137,112699999.0
2006-09-13 14:33:00,149.137,149.156,149.137,149.151,59200002.0
2006-09-13 14:34:00,149.143,149.143,149.13,149.132,58300001.0
2006-09-13 14:35:00,149.129,149.135,149.118,149.13,96999996.0
2006-09-13 14:36:00,149.127,149.127,149.107,149.107,54300000.0
2006-09-13 14:37:00,149.103,149.108,149.095,149.096,112600000.0
2006-09-13 14:38:00,149.099,149.099,149.083,149.084,99300000.0
2006-09-13 14:39:00,149.085,149.107,149.085,149.107,64500000.0
2006-09-13 14:40:00,149.106,149.107,149.095,149.107,44100000.0
2006-09-13 14:41:00,149.11,149.114,149.105,149.105,37200000.0
2006-09-13 14:42:00,149.101,149.112,149.099,149.108,167699998.0
2006-09-13 14:43:00,149.101,149.101,149.043,149.043,77200000.0
2006-09-13 14:44:00,149.058,149.075,149.054,149.063,123199999.0
2006-09-13 14:45:00,149.061,149.07,149.057,149.07,90499999.0
2006-09-13 14:46:00,149.073,149.088,149.063,149.088,82600001.0
2006-09-13 14:47:00,149.086,149.11,149.086,149.092,97100001.0
2006-09-13 14:48:00,149.099,149.099,149.08,149.086,77100000.0
2006-09-13 14:49:00,149.078,149.084,149.078,149.08,57100000.0
2006-09-13 14:50:00,149.1,149.124,149.1,149.122,100200000.0
2006-09-13 14:51:00,149.118,149.123,149.102,149.104,51699999.0
2006-09-13 14:52:00,149.094,149.097,149.093,149.097,22500000.0
2006-09-13 14:53:00,149.087,149.095,149.087,149.087,74400000.0
2006-09-13 14:54:00,149.081,149.092,149.075,149.09,93300002.0
2006-09-13 14:55:00,149.087,149.096,149.076,149.082,82300001.0
2006-09-13 14:56:00,149.087,149.087,149.071,149.08,79000001.0
2006-09-13 14:57:00,149.078,149.078,149.062,149.062,90799999.0
2006-09-13 14:58:00,149.056,149.061,149.043,149.043,127700003.0
2006-09-13 14:59:00,149.055,149.067,149.055,149.055,40000000.0
2006-09-13 15:00:00,149.078,149.081,149.066,149.074,103099999.0
2006-09-13 15:01:00,149.082,149.083,149.082,149.083,22599999.0
2006-09-13 15:02:00,149.081,149.088,149.077,149.088,46400000.0
2006-09-13 15:03:00,149.082,149.082,149.067,149.072,108399998.0
2006-09-13 15:04:00,149.065,149.072,149.054,149.072,60200001.0
2006-09-13 15:05:00,149.077,149.091,149.065,149.065,43200000.0
2006-09-13 15:06:00,149.07,149.087,149.068,149.084,28000000.0
2006-09-13 15:07:00,149.089,149.098,149.082,149.086,46600000.0
2006-09-13 15:08:00,149.088,149.088,149.079,149.079,76400000.0
2006-09-13 15:09:00,149.083,149.098,149.072,149.072,64500001.0
2006-09-13 15:10:00,149.063,149.088,149.063,149.088,45800002.0
2006-09-13 15:11:00,149.099,149.126,149.099,149.118,59200000.0
2006-09-13 15:12:00,149.12,149.134,149.12,149.123,111099998.0
2006-09-13 15:13:00,149.123,149.14,149.118,149.118,69600000.0
2006-09-13 15:14:00,149.108,149.11,149.096,149.107,191100004.0
2006-09-13 15:15:00,149.082,149.082,149.065,149.077,71200000.0
2006-09-13 15:16:00,149.08,149.089,149.074,149.084,114199999.0
2006-09-13 15:17:00,149.085,149.086,149.069,149.076,97999998.0
2006-09-13 15:18:00,149.075,149.075,149.067,149.069,89400002.0
2006-09-13 15:19:00,149.054,149.063,149.054,149.058,50700001.0
2006-09-13 15:20:00,149.049,149.076,149.049,149.062,90699998.0
2006-09-13 15:21:00,149.051,149.058,149.043,149.043,62300000.0
2006-09-13 15:22:00,149.039,149.059,149.039,149.055,139900000.0
2006-09-13 15:23:00,149.052,149.056,149.047,149.048,156699999.0
2006-09-13 15:24:00,149.051,149.059,149.042,149.05,103300000.0
2006-09-13 15:25:00,149.054,149.054,149.045,149.05,68700002.0
2006-09-13 15:26:00,149.072,149.094,149.07,149.074,88599998.0
2006-09-13 15:27:00,149.072,149.083,149.062,149.062,95799999.0
2006-09-13 15:28:00,149.068,149.083,149.061,149.083,121900000.0
2006-09-13 15:29:00,149.081,149.081,149.058,149.07,66900000.0
2006-09-13 15:30:00,149.063,149.071,149.059,149.071,105700000.0
2006-09-13 15:31:00,149.067,149.09,149.067,149.09,61500000.0
2006-09-13 15:32:00,149.1,149.106,149.09,149.09,159899997.0
2006-09-13 15:33:00,149.105,149.114,149.102,149.11,86300000.0
2006-09-13 15:34:00,149.112,149.126,149.103,149.105,53200000.0
2006-09-13 15:35:00,149.101,149.107,149.088,149.095,69499999.0
2006-09-13 15:36:00,149.1,149.105,149.086,149.1,119599998.0
2006-09-13 15:37:00,149.108,149.15,149.103,149.15,56000000.0
2006-09-13 15:38:00,149.147,149.154,149.147,149.151,34599999.0
2006-09-13 15:39:00,149.154,149.166,149.154,149.166,66700000.0
2006-09-13 15:40:00,149.169,149.169,149.162,149.168,134899999.0
2006-09-13 15:41:00,149.172,149.175,149.156,149.157,251000003.0
2006-09-13 15:42:00,149.141,149.162,149.141,149.159,84700001.0
2006-09-13 15:43:00,149.155,149.167,149.155,149.16,87799999.0
2006-09-13 15:44:00,149.177,149.199,149.177,149.19,58300000.0
2006-09-13 15:45:00,149.216,149.243,149.215,149.243,154299998.0
2006-09-13 15:46:00,149.223,149.245,149.223,149.234,72099999.0
2006-09-13 15:47:00,149.239,149.258,149.231,149.25,56599999.0
2006-09-13 15:48:00,149.254,149.265,149.254,149.265,67100000.0
2006-09-13 15:49:00,149.262,149.271,149.238,149.238,140599997.0
2006-09-13 15:50:00,149.236,149.245,149.236,149.238,190100003.0
2006-09-13 15:51:00,149.225,149.234,149.21,149.21,187699997.0
2006-09-13 15:52:00,149.211,149.214,149.198,149.213,79100002.0
2006-09-13 15:53:00,149.231,149.246,149.231,149.243,97600001.0
2006-09-13 15:54:00,149.251,149.276,149.251,149.276,56199999.0
2006-09-13 15:55:00,149.27,149.27,149.221,149.221,36000000.0
2006-09-13 15:56:00,149.211,149.234,149.203,149.234,63200001.0
2006-09-13 15:57:00,149.245,149.245,149.229,149.24,88200000.0
2006-09-13 15:58:00,149.247,149.259,149.235,149.248,68700001.0
2006-09-13 15:59:00,149.25,149.26,149.246,149.26,135399998.0
2006-09-13 16:00:00,149.263,149.265,149.237,149.237,88800001.0
2006-09-13 16:01:00,149.254,149.261,149.23,149.23,50400000.0
2006-09-13 16:02:00,149.237,149.274,149.237,149.261,57400001.0
2006-09-13 16:03:00,149.28,149.287,149.265,149.273,129800001.0
2006-09-13 16:04:00,149.27,149.272,149.26,149.263,98999999.0
2006-09-13 16:05:00,149.259,149.278,149.247,149.278,180600005.0
2006-09-13 16:06:00,149.274,149.28,149.266,149.267,152599999.0
2006-09-13 16:07:00,149.286,149.309,149.286,149.301,56000000.0
2006-09-13 16:08:00,149.301,149.314,149.299,149.299,125499999.0
2006-09-13 16:09:00,149.295,149.32,149.292,149.32,84399998.0
2006-09-13 16:10:00,149.326,149.326,149.282,149.296,84799999.0
2006-09-13 16:11:00,149.298,149.307,149.296,149.302,76500001.0
2006-09-13 16:12:00,149.295,149.299,149.282,149.282,33900000.0
2006-09-13 16:13:00,149.284,149.295,149.275,149.283,106700001.0
2006-09-13 16:14:00,149.287,149.287,149.275,149.275,52000000.0
2006-09-13 16:15:00,149.277,149.278,149.263,149.263,112799998.0
2006-09-13 16:16:00,149.272,149.272,149.259,149.261,114100000.0
2006-09-13 16:17:00,149.261,149.261,149.236,149.249,131100001.0
2006-09-13 16:18:00,149.248,149.248,149.224,149.242,88500002.0
2006-09-13 16:19:00,149.23,149.243,149.224,149.242,151700002.0
2006-09-13 16:20:00,149.243,149.243,149.201,149.208,149899998.0
2006-09-13 16:21:00,149.213,149.22,149.213,149.22,124200004.0
2006-09-13 16:22:00,149.209,149.22,149.209,149.21,144199998.0
2006-09-13 16:23:00,149.202,149.215,149.202,149.203,122400002.0
2006-09-13 16:24:00,149.197,149.197,149.169,149.173,131699998.0
2006-09-13 16:25:00,149.174,149.174,149.167,149.17,61600000.0
2006-09-13 16:26:00,149.171,149.173,149.148,149.148,30100000.0
2006-09-13 16:27:00,149.153,149.153,149.098,149.1,51800000.0
2006-09-13 16:28:00,149.109,149.126,149.099,149.099,54199999.0
2006-09-13 16:29:00,149.078,149.093,149.072,149.072,78800001.0
2006-09-13 16:30:00,149.062,149.068,149.043,149.068,61600000.0
2006-09-13 16:31:00,149.065,149.089,149.065,149.08,180300000.0
2006-09-13 16:32:00,149.079,149.081,149.061,149.064,71800000.0
2006-09-13 16:33:00,149.07,149.078,149.054,149.077,85199999.0
2006-09-13 16:34:00,149.071,149.073,149.06,149.06,113000001.0
2006-09-13 16:35:00,149.069,149.076,149.064,149.064,98099998.0
2006-09-13 16:36:00,149.062,149.103,149.062,149.103,113599999.0
2006-09-13 16:37:00,149.118,149.134,149.115,149.127,47700001.0
2006-09-13 16:38:00,149.128,149.128,149.113,149.125,62300000.0
2006-09-13 16:39:00,149.124,149.13,149.119,149.13,73600000.0
2006-09-13 16:40:00,149.119,149.133,149.119,149.133,54899999.0
2006-09-13 16:41:00,149.138,149.138,149.115,149.125,94800000.0
2006-09-13 16:42:00,149.136,149.136,149.118,149.122,91900000.0
2006-09-13 16:43:00,149.138,149.144,149.135,149.135,116699997.0
2006-09-13 16:44:00,149.128,149.166,149.128,149.166,162199998.0
2006-09-13 16:45:00,149.168,149.168,149.148,149.157,78200001.0
2006-09-13 16:46:00,149.156,149.17,149.153,149.153,137500003.0
2006-09-13 16:47:00,149.148,149.148,149.136,149.139,106799999.0
2006-09-13 16:48:00,149.118,149.118,149.098,149.105,80900001.0
2006-09-13 16:49:00,149.102,149.102,149.078,149.088,75199998.0
2006-09-13 16:50:00,149.091,149.091,149.072,149.072,147500000.0
2006-09-13 16:51:00,149.084,149.095,149.078,149.095,116499999.0
2006-09-13 16:52:00,149.104,149.123,149.094,149.123,64599999.0
2006-09-13 16:53:00,149.133,149.142,149.12,149.142,53600000.0
2006-09-13 16:54:00,149.135,149.143,149.125,149.143,56499999.0
2006-09-13 16:55:00,149.153,149.155,149.141,149.145,110700002.0
2006-09-13 16:56:00,149.148,149.151,149.137,149.137,63000000.0
2006-09-13 16:57:00,149.145,149.155,149.141,149.141,133400000.0
2006-09-13 16:58:00,149.138,149.158,149.138,149.152,141400002.0
2006-09-13 16:59:00,149.152,149.164,149.135,149.151,94699997.0
2006-09-13 17:00:00,149.147,149.15,149.128,149.148,107199999.0
2006-09-13 17:01:00,149.151,149.163,149.151,149.161,66400001.0
2006-09-13 17:02:00,149.182,149.183,149.165,149.167,120500000.0
2006-09-13 17:03:00,149.174,149.186,149.166,149.172,62899999.0
2006-09-13 17:04:00,149.189,149.238,149.188,149.238,177799997.0
2006-09-13 17:05:00,149.24,149.244,149.223,149.223,87900003.0
2006-09-13 17:06:00,149.218,149.231,149.214,149.231,61999999.0
2006-09-13 17:07:00,149.232,149.234,149.216,149.225,100399999.0
2006-09-13 17:08:00,149.224,149.23,149.217,149.219,121300000.0
2006-09-13 17:09:00,149.216,149.221,149.212,149.218,73200000.0
2006-09-13 17:10:00,149.21,149.219,149.209,149.214,109499999.0
2006-09-13 17:11:00,149.218,149.218,149.19,149.19,81200001.0
2006-09-13 17:12:00,149.196,149.212,149.196,149.211,96900002.0
2006-09-13 17:13:00,149.205,149.214,149.204,149.209,113700001.0
2006-09-13 17:14:00,149.215,149.22,149.215,149.22,32000000.0
2006-09-13 17:15:00,149.213,149.222,149.208,149.21,109600002.0
2006-09-13 17:16:00,149.207,149.214,149.194,149.204,122999999.0
2006-09-13 17:17:00,149.204,149.227,149.203,149.217,116599998.0
2006-09-13 17:18:00,149.216,149.221,149.209,149.215,141700003.0
2006-09-13 17:19:00,149.218,149.225,149.212,149.222,108999999.0
2006-09-13 17:20:00,149.25,149.263,149.25,149.263,20000000.0
2006-09-13 17:21:00,149.297,149.329,149.296,149.318,54700000.0
2006-09-13 17:22:00,149.312,149.33,149.282,149.289,86299999.0
2006-09-13 17:23:00,149.275,149.289,149.275,149.285,60000000.0
2006-09-13 17:24:00,149.288,149.297,149.282,149.282,67400000.0
2006-09-13 17:25:00,149.285,149.294,149.28,149.289,62100000.0
2006-09-13 17:26:00,149.297,149.306,149.293,149.301,86400000.0
2006-09-13 17:27:00,149.292,149.298,149.275,149.279,38800000.0
2006-09-13 17:28:00,149.273,149.289,149.273,149.278,99500000.0
2006-09-13 17:29:00,149.283,149.297,149.282,149.297,59700001.0
2006-09-13 17:30:00,149.292,149.319,149.292,149.306,222200000.0
2006-09-13 17:31:00,149.306,149.306,149.285,149.286,76800000.0
2006-09-13 17:32:00,149.278,149.283,149.278,149.283,69399998.0
2006-09-13 17:33:00,149.279,149.281,149.271,149.279,98299998.0
2006-09-13 17:34:00,149.283,149.286,149.273,149.286,56100000.0
2006-09-13 17:35:00,149.285,149.297,149.28,149.28,133300001.0
2006-09-13 17:36:00,149.285,149.293,149.284,149.287,30300000.0
2006-09-13 17:37:00,149.292,149.294,149.28,149.29,117599999.0
2006-09-13 17:38:00,149.286,149.304,149.281,149.302,97800001.0
2006-09-13 17:39:00,149.295,149.295,149.286,149.286,51200000.0
2006-09-13 17:40:00,149.287,149.292,149.262,149.262,35900000.0
2006-09-13 17:41:00,149.251,149.265,149.235,149.235,106800001.0
2006-09-13 17:42:00,149.247,149.253,149.237,149.237,46400000.0
2006-09-13 17:43:00,149.237,149.244,149.225,149.234,115000002.0
2006-09-13 17:44:00,149.233,149.233,149.22,149.224,123900000.0
2006-09-13 17:45:00,149.224,149.238,149.222,149.222,54200001.0
2006-09-13 17:46:00,149.233,149.252,149.222,149.243,121100001.0
2006-09-13 17:47:00,149.243,149.25,149.221,149.225,176099996.0
2006-09-13 17:48:00,149.229,149.234,149.166,149.171,70700000.0
2006-09-13 17:49:00,149.19,149.222,149.181,149.215,105899999.0
2006-09-13 17:50:00,149.23,149.298,149.23,149.298,87400001.0
2006-09-13 17:51:00,149.296,149.315,149.291,149.315,90399999.0
2006-09-13 17:52:00,149.304,149.304,149.28,149.28,104700001.0
2006-09-13 17:53:00,149.283,149.295,149.269,149.277,68700000.0
2006-09-13 17:54:00,149.281,149.314,149.281,149.314,74300000.0
2006-09-13 17:55:00,149.303,149.303,149.28,149.28,42900000.0
2006-09-13 17:56:00,149.27,149.288,149.264,149.285,95099999.0
2006-09-13 17:57:00,149.273,149.284,149.263,149.271,105100000.0
2006-09-13 17:58:00,149.287,149.303,149.274,149.303,143499999.0
2006-09-13 17:59:00,149.285,149.285,149.261,149.261,53900000.0
2006-09-13 18:00:00,149.255,149.267,149.248,149.256,79199998.0
2006-09-13 18:01:00,149.242,149.276,149.24,149.251,1281800003.0
2006-09-13 18:02:00,149.253,149.255,149.225,149.239,2000900007.0
2006-09-13 18:03:00,149.27,149.28,149.25,149.27,1429799998.0
2006-09-13 18:04:00,149.25,149.257,149.242,149.249,1429799998.0
2006-09-13 18:05:00,149.248,149.252,149.233,149.244,1605399996.0
2006-09-13 18:06:00,149.24,149.24,149.213,149.227,989300004.0
2006-09-13 18:07:00,149.227,149.232,149.217,149.222,1751799996.0
2006-09-13 18:08:00,149.222,149.233,149.214,149.215,1547499997.0
2006-09-13 18:09:00,149.21,149.21,149.188,149.188,1473300004.0
2006-09-13 18:10:00,149.189,149.191,149.17,149.175,1027699996.0
2006-09-13 18:11:00,149.168,149.176,149.14,149.14,825400005.0
2006-09-13 18:12:00,149.132,149.144,149.117,149.141,922799999.0
2006-09-13 18:13:00,149.148,149.155,149.132,149.132,1210099994.0
2006-09-13 18:14:00,149.132,149.159,149.132,149.159,1470999996.0
2006-09-13 18:15:00,149.178,149.202,149.144,149.198,1812100000.0
2006-09-13 18:16:00,149.201,149.201,149.182,149.182,1541599989.0
2006-09-13 18:17:00,149.186,149.212,149.17,149.195,796700003.0
2006-09-13 18:18:00,149.205,149.214,149.194,149.212,620300010.0
2006-09-13 18:19:00,149.218,149.218,149.201,149.204,669500000.0
2006-09-13 18:20:00,149.203,149.219,149.197,149.204,1474200003.0
2006-09-13 18:21:00,149.199,149.21,149.193,149.201,1237199998.0
2006-09-13 18:22:00,149.197,149.201,149.182,149.195,1012599993.0
2006-09-13 18:23:00,149.174,149.174,149.14,149.149,1705200002.0
2006-09-13 18:24:00,149.147,149.152,149.133,149.138,1174800001.0
2006-09-13 18:25:00,149.142,149.146,149.133,149.135,1217499991.0
2006-09-13 18:26:00,149.139,149.15,149.129,149.137,845099999.0
2006-09-13 18:27:00,149.138,149.143,149.127,149.134,620500000.0
2006-09-13 18:28:00,149.148,149.162,149.138,149.157,874999995.0
2006-09-13 18:29:00,149.143,149.16,149.142,149.16,928800004.0
2006-09-13 18:30:00,149.164,149.166,149.142,149.166,506399994.0
2006-09-13 18:31:00,149.188,149.19,149.173,149.186,993700005.0
2006-09-13 18:32:00,149.176,149.177,149.149,149.162,1075499999.0
2006-09-13 18:33:00,149.164,149.177,149.148,149.148,1755400006.0
2006-09-13 18:34:00,149.15,149.166,149.148,149.156,1206199998.0
2006-09-13 18:35:00,149.169,149.185,149.167,149.168,1361300001.0
2006-09-13 18:36:00,149.167,149.181,149.165,149.173,676999999.0
2006-09-13 18:37:00,149.167,149.167,149.138,149.159,516000004.0
2006-09-13 18:38:00,149.167,149.183,149.167,149.183,477900001.0
2006-09-13 18:39:00,149.178,149.178,149.154,149.175,581099999.0
2006-09-13 18:40:00,149.175,149.184,149.157,149.172,875900005.0
2006-09-13 18:41:00,149.182,149.191,149.174,149.191,366500000.0
2006-09-13 18:42:00,149.198,149.204,149.192,149.2,560199997.0
2006-09-13 18:43:00,149.202,149.212,149.192,149.199,272500000.0
2006-09-13 18:44:00,149.201,149.216,149.196,149.212,441299999.0
2006-09-13 18:45:00,149.208,149.219,149.2,149.205,440200001.0
2006-09-13 18:46:00,149.203,149.206,149.194,149.198,483400001.0
2006-09-13 18:47:00,149.181,149.2,149.181,149.188,144900002.0
2006-09-13 18:48:00,149.189,149.202,149.182,149.193,622199996.0
2006-09-13 18:49:00,149.193,149.197,149.183,149.19,644400004.0
2006-09-13 18:50:00,149.19,149.197,149.169,149.173,834300002.0
2006-09-13 18:51:00,149.175,149.198,149.175,149.19,556800003.0
2006-09-13 18:52:00,149.193,149.195,149.163,149.19,878500003.0
2006-09-13 18:53:00,149.188,149.197,149.159,149.181,933400000.0
2006-09-13 18:54:00,149.18,149.19,149.171,149.177,742399997.0
2006-09-13 18:55:00,149.175,149.192,149.173,149.175,911099994.0
2006-09-13 18:56:00,149.178,149.191,149.174,149.184,562199997.0
2006-09-13 18:57:00,149.19,149.199,149.183,149.19,552700001.0
2006-09-13 18:58:00,149.181,149.213,149.181,149.191,611599996.0
2006-09-13 18:59:00,149.188,149.213,149.188,149.195,915299998.0
2006-09-13 19:00:00,149.187,149.2,149.186,149.191,385099997.0
2006-09-13 19:01:00,149.191,149.206,149.184,149.206,281399997.0
2006-09-13 19:02:00,149.203,149.205,149.194,149.197,210400001.0
2006-09-13 19:03:00,149.201,149.215,149.192,149.206,879199992.0
2006-09-13 19:04:00,149.197,149.202,149.175,149.198,432799999.0
2006-09-13 19:05:00,149.21,149.21,149.19,149.196,643099991.0
2006-09-13 19:06:00,149.207,149.248,149.204,149.248,849299998.0
2006-09-13 19:07:00,149.253,149.268,149.238,149.268,1116400003.0
2006-09-13 19:08:00,149.281,149.293,149.253,149.288,810299998.0
2006-09-13 19:09:00,149.293,149.299,149.276,149.282,748599995.0
2006-09-13 19:10:00,149.293,149.295,149.274,149.275,250599998.0
2006-09-13 19:11:00,149.281,149.299,149.281,149.285,328100002.0
2006-09-13 19:12:00,149.293,149.312,149.293,149.312,381000004.0
2006-09-13 19:13:00,149.311,149.311,149.271,149.271,114099999.0
2006-09-13 19:14:00,149.255,149.282,149.255,149.269,313000000.0
2006-09-13 19:15:00,149.265,149.284,149.259,149.275,1060800001.0
2006-09-13 19:16:00,149.273,149.277,149.254,149.259,375499996.0
2006-09-13 19:17:00,149.254,149.27,149.254,149.258,464999997.0
2006-09-13 19:18:00,149.263,149.271,149.259,149.268,218099999.0
2006-09-13 19:19:00,149.269,149.277,149.26,149.269,552500002.0
2006-09-13 19:20:00,149.278,149.291,149.275,149.288,356499999.0
2006-09-13 19:21:00,149.293,149.306,149.269,149.281,598600000.0
2006-09-13 19:22:00,149.28,149.308,149.274,149.308,76799999.0
2006-09-13 19:23:00,149.32,149.323,149.287,149.292,1337799997.0
2006-09-13 19:24:00,149.275,149.307,149.274,149.29,631599998.0
2006-09-13 19:25:00,149.289,149.292,149.273,149.278,651899996.0
2006-09-13 19:26:00,149.282,149.309,149.275,149.295,942400003.0
2006-09-13 19:27:00,149.289,149.29,149.262,149.289,684200006.0
2006-09-13 19:28:00,149.306,149.316,149.279,149.296,513099998.0
2006-09-13 19:29:00,149.302,149.316,149.292,149.297,371499997.0
2006-09-13 19:30:00,149.293,149.317,149.293,149.317,695899999.0
2006-09-13 19:31:00,149.315,149.319,149.301,149.312,798699998.0
2006-09-13 19:32:00,149.31,149.327,149.301,149.313,603699995.0
2006-09-13 19:33:00,149.284,149.307,149.283,149.283,479699998.0
2006-09-13 19:34:00,149.286,149.298,149.28,149.29,1048500004.0
2006-09-13 19:35:00,149.287,149.287,149.255,149.272,712400002.0
2006-09-13 19:36:00,149.27,149.27,149.233,149.249,476299996.0
2006-09-13 19:37:00,149.253,149.254,149.24,149.24,27000000.0
2006-09-13 19:38:00,149.237,149.239,149.221,149.221,518999998.0
2006-09-13 19:39:00,149.224,149.239,149.218,149.218,676999999.0
2006-09-13 19:40:00,149.223,149.23,149.217,149.219,469700000.0
2006-09-13 19:41:00,149.217,149.233,149.216,149.218,788500000.0
2006-09-13 19:42:00,149.222,149.236,149.221,149.234,555299993.0
2006-09-13 19:43:00,149.24,149.251,149.22,149.22,116399997.0
2006-09-13 19:44:00,149.22,149.265,149.22,149.247,412300003.0
2006-09-13 19:45:00,149.226,149.259,149.226,149.258,218900002.0
2006-09-13 19:46:00,149.258,149.266,149.243,149.243,385900002.0
2006-09-13 19:47:00,149.269,149.272,149.26,149.268,207800000.0
2006-09-13 19:48:00,149.26,149.26,149.228,149.24,897799997.0
2006-09-13 19:49:00,149.246,149.246,149.233,149.233,326399997.0
2006-09-13 19:50:00,149.227,149.234,149.21,149.219,317900000.0
2006-09-13 19:51:00,149.22,149.22,149.215,149.215,255099999.0
2006-09-13 19:52:00,149.22,149.224,149.213,149.215,397200001.0
2006-09-13 19:53:00,149.222,149.238,149.219,149.228,514699995.0
2006-09-13 19:54:00,149.226,149.227,149.209,149.21,288000000.0
2006-09-13 19:55:00,149.205,149.216,149.2,149.21,259000002.0
2006-09-13 19:56:00,149.212,149.247,149.188,149.188,498199998.0
2006-09-13 19:57:00,149.178,149.216,149.178,149.201,623899999.0
2006-09-13 19:58:00,149.222,149.225,149.193,149.193,616899994.0
2006-09-13 19:59:00,149.188,149.19,149.176,149.178,407200000.0
2006-09-13 20:00:00,149.184,149.185,149.168,149.172,132399999.0
2006-09-13 20:01:00,149.176,149.199,149.176,149.183,374400000.0
2006-09-13 20:02:00,149.18,149.188,149.173,149.173,345199996.0
2006-09-13 20:03:00,149.184,149.198,149.183,149.196,384000000.0
2006-09-13 20:04:00,149.199,149.211,149.183,149.183,342799997.0
2006-09-13 20:05:00,149.203,149.22,149.2,149.202,736599994.0
2006-09-13 20:06:00,149.205,149.22,149.197,149.201,629199999.0
2006-09-13 20:07:00,149.198,149.221,149.194,149.194,256000003.0
2006-09-13 20:08:00,149.193,149.229,149.193,149.208,550499997.0
2006-09-13 20:09:00,149.216,149.257,149.216,149.23,386799996.0
2006-09-13 20:10:00,149.213,149.213,149.193,149.193,427399994.0
2006-09-13 20:11:00,149.199,149.199,149.178,149.194,608399996.0
2006-09-13 20:12:00,149.17,149.179,149.123,149.15,1003499997.0
2006-09-13 20:13:00,149.152,149.17,149.152,149.17,322900000.0
2006-09-13 20:14:00,149.168,149.173,149.159,149.17,400500002.0
2006-09-13 20:15:00,149.177,149.184,149.166,149.175,595700001.0
2006-09-13 20:16:00,149.174,149.192,149.166,149.181,489399997.0
2006-09-13 20:17:00,149.166,149.194,149.162,149.17,243000002.0
2006-09-13 20:18:00,149.197,149.197,149.164,149.164,176599999.0
2006-09-13 20:19:00,149.153,149.153,149.108,149.11,468900001.0
2006-09-13 20:20:00,149.114,149.144,149.114,149.13,209200001.0
2006-09-13 20:21:00,149.149,149.149,149.138,149.142,363400004.0
2006-09-13 20:22:00,149.14,149.147,149.131,149.146,434900006.0
2006-09-13 20:23:00,149.15,149.161,149.149,149.155,336999997.0
2006-09-13 20:24:00,149.16,149.167,149.151,149.167,233200000.0
2006-09-13 20:25:00,149.168,149.176,149.149,149.176,396699999.0
2006-09-13 20:26:00,149.17,149.18,149.159,149.163,387200002.0
2006-09-13 20:27:00,149.161,149.183,149.159,149.183,664799991.0
2006-09-13 20:28:00,149.18,149.188,149.17,149.172,1049100000.0
2006-09-13 20:29:00,149.172,149.203,149.172,149.202,1359100001.0
2006-09-13 20:30:00,149.196,149.207,149.18,149.207,1899599992.0
2006-09-13 20:31:00,149.208,149.208,149.176,149.199,1181400000.0
2006-09-13 20:32:00,149.195,149.196,149.172,149.189,1303300004.0
2006-09-13 20:33:00,149.185,149.19,149.173,149.19,454099998.0
2006-09-13 20:34:00,149.188,149.197,149.174,149.197,262700000.0
2006-09-13 20:35:00,149.206,149.23,149.206,149.21,474000003.0
2006-09-13 20:36:00,149.21,149.225,149.208,149.219,481700003.0
2006-09-13 20:37:00,149.221,149.235,149.213,149.235,408500002.0
2006-09-13 20:38:00,149.226,149.228,149.208,149.228,757700004.0
2006-09-13 20:39:00,149.222,149.222,149.196,149.208,645799998.0
2006-09-13 20:40:00,149.207,149.227,149.2,149.22,980199995.0
2006-09-13 20:41:00,149.215,149.226,149.213,149.213,461899997.0
2006-09-13 20:42:00,149.212,149.233,149.212,149.213,336900001.0
2006-09-13 20:43:00,149.213,149.229,149.212,149.218,404899999.0
2006-09-13 20:44:00,149.208,149.224,149.202,149.212,698600001.0
2006-09-13 20:45:00,149.222,149.225,149.204,149.211,619600005.0
2006-09-13 20:46:00,149.216,149.221,149.192,149.201,854800000.0
2006-09-13 20:47:00,149.189,149.203,149.182,149.187,956600005.0
2006-09-13 20:48:00,149.198,149.206,149.175,149.187,702800008.0
2006-09-13 20:49:00,149.19,149.201,149.189,149.19,355499999.0
2006-09-13 20:50:00,149.182,149.213,149.178,149.21,1294100001.0
2006-09-13 20:51:00,149.204,149.214,149.186,149.214,478999996.0
2006-09-13 20:52:00,149.218,149.218,149.21,149.211,243100001.0
2006-09-13 20:53:00,149.208,149.208,149.188,149.188,868600007.0
2006-09-13 20:54:00,149.181,149.192,149.18,149.192,384800005.0
2006-09-13 20:55:00,149.191,149.201,149.187,149.199,682900001.0
2006-09-13 20:56:00,149.195,149.208,149.186,149.186,1018000005.0
2006-09-13 20:57:00,149.188,149.208,149.186,149.189,655100003.0
2006-09-13 20:58:00,149.195,149.208,149.19,149.193,1346900006.0
2006-09-13 20:59:00,149.193,149.22,149.189,149.21,1028700002.0
2006-09-13 21:00:00,149.215,149.235,149.198,149.21,1354199997.0
2006-09-13 21:01:00,149.228,149.233,149.209,149.211,840500002.0
2006-09-13 21:02:00,149.205,149.225,149.205,149.22,382299999.0
2006-09-13 21:03:00,149.225,149.234,149.208,149.223,742499997.0
2006-09-13 21:04:00,149.222,149.228,149.207,149.22,428100002.0
2006-09-13 21:05:00,149.219,149.232,149.211,149.232,564000004.0
2006-09-13 21:06:00,149.23,149.231,149.216,149.225,515299998.0
2006-09-13 21:07:00,149.228,149.232,149.217,149.22,433399997.0
2006-09-13 21:08:00,149.223,149.241,149.222,149.225,491399995.0
2006-09-13 21:09:00,149.238,149.242,149.232,149.232,146400000.0
2006-09-13 21:10:00,149.23,149.235,149.225,149.23,352300001.0
2006-09-13 21:11:00,149.226,149.237,149.222,149.237,215400000.0
2006-09-13 21:12:00,149.24,149.24,149.222,149.222,504399995.0
2006-09-13 21:13:00,149.221,149.242,149.217,149.242,486700000.0
2006-09-13 21:14:00,149.235,149.245,149.232,149.24,738199996.0
2006-09-13 21:15:00,149.24,149.245,149.235,149.235,624399995.0
2006-09-13 21:16:00,149.235,149.245,149.23,149.24,577300000.0
2006-09-13 21:17:00,149.233,149.244,149.231,149.238,781599996.0
2006-09-13 21:18:00,149.235,149.246,149.235,149.239,369500000.0
2006-09-13 21:19:00,149.237,149.261,149.237,149.251,471399998.0
2006-09-13 21:20:00,149.256,149.259,149.24,149.248,1025899993.0
2006-09-13 21:21:00,149.241,149.252,149.237,149.245,485199999.0
2006-09-13 21:22:00,149.246,149.257,149.238,149.249,864600007.0
2006-09-13 21:23:00,149.248,149.256,149.24,149.24,429300000.0
2006-09-13 21:24:00,149.236,149.258,149.236,149.24,624500000.0
2006-09-13 21:25:00,149.249,149.251,149.237,149.247,800699994.0
2006-09-13 21:26:00,149.25,149.25,149.224,149.226,293500000.0
2006-09-13 21:27:00,149.23,149.238,149.219,149.238,194399999.0
2006-09-13 21:28:00,149.235,149.255,149.235,149.255,86299999.0
2006-09-13 21:29:00,149.26,149.263,149.238,149.245,296899999.0
2006-09-13 21:30:00,149.241,149.251,149.237,149.247,326300001.0
2006-09-13 21:31:00,149.245,149.25,149.245,149.25,103300001.0
2006-09-13 21:32:00,149.257,149.271,149.236,149.236,606599999.0
2006-09-13 21:33:00,149.25,149.255,149.25,149.25,80300000.0
2006-09-13 21:34:00,149.249,149.253,149.241,149.241,178000001.0
2006-09-13 21:35:00,149.244,149.257,149.241,149.241,354099993.0
2006-09-13 21:36:00,149.246,149.262,149.246,149.262,348599993.0
2006-09-13 21:37:00,149.267,149.268,149.251,149.251,141199998.0
2006-09-13 21:38:00,149.252,149.27,149.245,149.245,143599999.0
2006-09-13 21:39:00,149.265,149.265,149.245,149.245,190699999.0
2006-09-13 21:40:00,149.265,149.265,149.237,149.25,371300002.0
2006-09-13 21:41:00,149.264,149.268,149.247,149.268,116999999.0
2006-09-13 21:42:00,149.275,149.283,149.255,149.275,365500000.0
2006-09-13 21:43:00,149.265,149.268,149.246,149.248,410900005.0
2006-09-13 21:44:00,149.238,149.265,149.238,149.265,621799999.0
2006-09-13 21:45:00,149.269,149.269,149.237,149.25,360200005.0
2006-09-13 21:46:00,149.25,149.272,149.237,149.254,594300001.0
2006-09-13 21:47:00,149.26,149.262,149.252,149.257,332500002.0
2006-09-13 21:48:00,149.25,149.255,149.25,149.255,101100000.0
2006-09-13 21:49:00,149.245,149.255,149.245,149.25,183900000.0
2006-09-13 21:50:00,149.255,149.255,149.252,149.255,108699999.0
2006-09-13 21:51:00,149.252,149.255,149.246,149.246,97000000.0
2006-09-13 21:52:00,149.218,149.25,149.218,149.238,107500001.0
2006-09-13 21:53:00,149.238,149.24,149.219,149.219,129200002.0
2006-09-13 21:54:00,149.217,149.218,149.184,149.19,87400000.0
2006-09-13 21:55:00,149.192,149.211,149.184,149.188,158800002.0
2006-09-13 21:56:00,149.213,149.221,149.208,149.208,100399998.0
2006-09-13 21:57:00,149.215,149.231,149.215,149.224,35200000.0
2006-09-13 21:58:00,149.22,149.232,149.22,149.232,18100000.0
2006-09-13 21:59:00,149.223,149.236,149.218,149.23,177299998.0
2006-09-13 22:00:00,149.225,149.252,149.225,149.225,177599998.0
2006-09-13 22:01:00,149.226,149.25,149.225,149.226,431200001.0
2006-09-13 22:02:00,149.226,149.229,149.214,149.225,369599999.0
2006-09-13 22:03:00,149.24,149.248,149.236,149.247,88299999.0
2006-09-13 22:04:00,149.252,149.252,149.231,149.234,274300005.0
2006-09-13 22:05:00,149.226,149.231,149.215,149.215,63700000.0
2006-09-13 22:06:00,149.238,149.256,149.231,149.256,86300000.0
2006-09-13 22:07:00,149.249,149.249,149.199,149.22,72500000.0
2006-09-13 22:08:00,149.205,149.223,149.199,149.223,184199997.0
2006-09-13 22:09:00,149.22,149.224,149.196,149.219,161599998.0
2006-09-13 22:10:00,149.22,149.225,149.213,149.213,135499999.0
2006-09-13 22:11:00,149.21,149.234,149.21,149.227,106100000.0
2006-09-13 22:12:00,149.228,149.242,149.221,149.239,92000000.0
2006-09-13 22:13:00,149.24,149.261,149.233,149.261,119099999.0
2006-09-13 22:14:00,149.259,149.262,149.25,149.25,69299999.0
2006-09-13 22:15:00,149.252,149.267,149.245,149.245,267400003.0
2006-09-13 22:16:00,149.25,149.261,149.241,149.248,142799997.0
2006-09-13 22:17:00,149.246,149.248,149.242,149.242,79199999.0
2006-09-13 22:18:00,149.244,149.254,149.243,149.243,103400000.0
2006-09-13 22:19:00,149.242,149.254,149.242,149.25,128299999.0
2006-09-13 22:20:00,149.25,149.25,149.245,149.248,90600001.0
2006-09-13 22:21:00,149.252,149.252,149.245,149.251,50200000.0
2006-09-13 22:22:00,149.246,149.255,149.243,149.25,142300000.0
2006-09-13 22:23:00,149.24,149.24,149.233,149.235,239900002.0
2006-09-13 22:24:00,149.237,149.247,149.237,149.247,86099998.0
2006-09-13 22:25:00,149.248,149.255,149.245,149.245,165100000.0
2006-09-13 22:26:00,149.245,149.25,149.243,149.245,87300000.0
2006-09-13 22:27:00,149.243,149.25,149.24,149.245,453599994.0
2006-09-13 22:28:00,149.247,149.255,149.245,149.247,214999997.0
2006-09-13 22:29:00,149.249,149.263,149.245,149.263,67399999.0
2006-09-13 22:30:00,149.267,149.282,149.267,149.272,86300001.0
2006-09-13 22:31:00,149.271,149.281,149.271,149.271,151400002.0
2006-09-13 22:32:00,149.27,149.27,149.248,149.248,155199999.0
2006-09-13 22:33:00,149.253,149.267,149.25,149.267,230799996.0
2006-09-13 22:34:00,149.265,149.265,149.238,149.24,260100001.0
2006-09-13 22:35:00,149.237,149.237,149.216,149.227,95199998.0
2006-09-13 22:36:00,149.237,149.26,149.225,149.26,676300004.0
2006-09-13 22:37:00,149.239,149.26,149.239,149.247,203200002.0
2006-09-13 22:38:00,149.248,149.26,149.234,149.238,225900000.0
2006-09-13 22:39:00,149.241,149.276,149.241,149.247,249899996.0
2006-09-13 22:40:00,149.245,149.262,149.239,149.243,378299998.0
2006-09-13 22:41:00,149.246,149.308,149.246,149.308,159699999.0
2006-09-13 22:42:00,149.314,149.314,149.26,149.291,217200002.0
2006-09-13 22:43:00,149.304,149.312,149.301,149.301,116999998.0
2006-09-13 22:44:00,149.3,149.31,149.29,149.295,391200002.0
2006-09-13 22:45:00,149.289,149.314,149.289,149.31,359599998.0
2006-09-13 22:46:00,149.312,149.328,149.312,149.317,107699997.0
2006-09-13 22:47:00,149.315,149.351,149.315,149.351,77299999.0
2006-09-13 22:48:00,149.346,149.346,149.301,149.32,317500000.0
2006-09-13 22:49:00,149.332,149.339,149.315,149.335,213300002.0
2006-09-13 22:50:00,149.332,149.332,149.302,149.33,65900000.0
2006-09-13 22:51:00,149.333,149.335,149.318,149.318,132000002.0
2006-09-13 22:52:00,149.316,149.335,149.312,149.335,167699999.0
2006-09-13 22:53:00,149.306,149.339,149.277,149.305,238099999.0
2006-09-13 22:54:00,149.335,149.335,149.329,149.332,112999998.0
2006-09-13 22:55:00,149.326,149.339,149.316,149.316,82400000.0
2006-09-13 22:56:00,149.323,149.336,149.322,149.332,116700000.0
2006-09-13 22:57:00,149.32,149.322,149.295,149.322,248899999.0
2006-09-13 22:58:00,149.329,149.33,149.313,149.33,92700000.0
2006-09-13 22:59:00,149.328,149.328,149.267,149.28,211900003.0
2006-09-13 23:00:00,149.305,149.313,149.246,149.299,123500000.0
2006-09-13 23:01:00,149.305,149.306,149.29,149.29,76099998.0
2006-09-13 23:02:00,149.242,149.242,149.121,149.206,136199999.0
2006-09-13 23:03:00,149.224,149.236,149.201,149.201,71300000.0
2006-09-13 23:04:00,149.19,149.19,149.174,149.184,80000000.0
2006-09-13 23:05:00,149.178,149.178,149.138,149.17,159800004.0
2006-09-13 23:06:00,149.187,149.203,149.187,149.198,106800000.0
2006-09-13 23:07:00,149.217,149.217,149.186,149.202,80000000.0
2006-09-13 23:08:00,149.193,149.195,149.185,149.185,22200000.0
2006-09-13 23:09:00,149.198,149.244,149.198,149.244,35800000.0
2006-09-13 23:10:00,149.247,149.253,149.234,149.242,70399999.0
2006-09-13 23:11:00,149.24,149.24,149.224,149.224,28800000.0
2006-09-13 23:12:00,149.223,149.238,149.212,149.233,92099998.0
2006-09-13 23:13:00,149.223,149.223,149.189,149.205,99299998.0
2006-09-13 23:14:00,149.203,149.203,149.152,149.152,34400000.0
2006-09-13 23:15:00,149.171,149.171,149.151,149.157,36400000.0
2006-09-13 23:16:00,149.155,149.158,149.129,149.15,75200000.0
2006-09-13 23:17:00,149.15,149.15,149.134,149.148,42200000.0
2006-09-13 23:18:00,149.157,149.168,149.157,149.168,16000000.0
2006-09-13 23:19:00,149.164,149.164,149.135,149.135,92000002.0
2006-09-13 23:20:00,149.15,149.173,149.15,149.161,68200000.0
2006-09-13 23:21:00,149.16,149.165,149.133,149.151,108500000.0
2006-09-13 23:22:00,149.146,149.162,149.133,149.158,78600000.0
2006-09-13 23:23:00,149.162,149.17,149.137,149.137,45100000.0
2006-09-13 23:24:00,149.122,149.135,149.122,149.135,34700000.0
2006-09-13 23:25:00,149.144,149.171,149.144,149.145,143200002.0
2006-09-13 23:26:00,149.135,149.16,149.125,149.133,230099996.0
2006-09-13 23:27:00,149.133,149.141,149.119,149.119,42500000.0
2006-09-13 23:28:00,149.105,149.105,149.086,149.086,118699999.0
2006-09-13 23:29:00,149.09,149.121,149.09,149.121,139600001.0
2006-09-13 23:30:00,149.138,149.138,149.122,149.122,127100000.0
2006-09-13 23:31:00,149.125,149.137,149.125,149.137,77499999.0
2006-09-13 23:32:00,149.126,149.145,149.126,149.145,73899998.0
2006-09-13 23:33:00,149.141,149.141,149.13,149.135,53599999.0
2006-09-13 23:34:00,149.126,149.158,149.126,149.158,32000000.0
2006-09-13 23:35:00,149.168,149.168,149.146,149.162,139900003.0
2006-09-13 23:36:00,149.16,149.187,149.16,149.181,61599999.0
2006-09-13 23:37:00,149.156,149.195,149.146,149.185,109499999.0
2006-09-13 23:38:00,149.195,149.22,149.195,149.202,239200001.0
2006-09-13 23:39:00,149.206,149.206,149.168,149.187,64100001.0
2006-09-13 23:40:00,149.182,149.182,149.144,149.151,137100004.0
2006-09-13 23:41:00,149.171,149.188,149.167,149.169,97999999.0
2006-09-13 23:42:00,149.164,149.164,149.151,149.151,8800000.0
2006-09-13 23:43:00,149.172,149.173,149.138,149.139,68000000.0
2006-09-13 23:44:00,149.163,149.188,149.163,149.177,121100001.0
2006-09-13 23:45:00,149.163,149.183,149.145,149.183,60000000.0
2006-09-13 23:46:00,149.181,149.181,149.164,149.177,142999998.0
2006-09-13 23:47:00,149.18,149.184,149.161,149.17,76800000.0
2006-09-13 23:48:00,149.149,149.175,149.149,149.175,67900000.0
2006-09-13 23:49:00,149.185,149.197,149.185,149.191,101899998.0
2006-09-13 23:50:00,149.198,149.198,149.185,149.185,60699999.0
2006-09-13 23:51:00,149.183,149.204,149.183,149.2,79999999.0
2006-09-13 23:52:00,149.192,149.195,149.175,149.175,143399999.0
2006-09-13 23:53:00,149.179,149.196,149.178,149.196,86399999.0
2006-09-13 23:54:00,149.191,149.191,149.182,149.19,81099998.0
2006-09-13 23:55:00,149.168,149.168,149.144,149.155,45600000.0
2006-09-13 23:56:00,149.165,149.166,149.143,149.15,130099999.0
2006-09-13 23:57:00,149.17,149.171,149.158,149.171,46400000.0
2006-09-13 23:58:00,149.165,149.18,149.16,149.171,87999999.0
2006-09-13 23:59:00,149.166,149.175,149.157,149.175,173700003.0
2006-09-14 00:00:00,149.16,149.169,149.155,149.155,48000000.0
2006-09-14 00:01:00,149.15,149.163,149.15,149.158,211199996.0
2006-09-14 00:02:00,149.16,149.16,149.14,149.149,71599999.0
2006-09-14 00:03:00,149.175,149.175,149.165,149.165,111000001.0
2006-09-14 00:04:00,149.162,149.162,149.129,149.129,39400001.0
2006-09-14 00:05:00,149.155,149.16,149.138,149.146,186300002.0
2006-09-14 00:06:00,149.136,149.148,149.131,149.142,90500002.0
2006-09-14 00:07:00,149.142,149.153,149.138,149.148,44900000.0
2006-09-14 00:08:00,149.141,149.156,149.139,149.155,87099998.0
2006-09-14 00:09:00,149.163,149.171,149.162,149.169,77600001.0
2006-09-14 00:10:00,149.168,149.168,149.161,149.161,46900001.0
2006-09-14 00:11:00,149.139,149.139,149.128,149.128,40700000.0
2006-09-14 00:12:00,149.135,149.146,149.117,149.117,73299999.0
2006-09-14 00:13:00,149.102,149.109,149.093,149.102,91300000.0
2006-09-14 00:14:00,149.102,149.12,149.102,149.11,108300002.0
2006-09-14 00:15:00,149.112,149.112,149.086,149.086,110500000.0
2006-09-14 00:16:00,149.097,149.113,149.095,149.1,121400000.0
2006-09-14 00:17:00,149.097,149.107,149.097,149.107,77900002.0
2006-09-14 00:18:00,149.104,149.112,149.087,149.087,64000000.0
2006-09-14 00:19:00,149.086,149.101,149.083,149.094,63899999.0
2006-09-14 00:20:00,149.093,149.107,149.091,149.107,89600002.0
2006-09-14 00:21:00,149.104,149.108,149.1,149.1,59499999.0
2006-09-14 00:22:00,149.105,149.112,149.1,149.1,75999999.0
2006-09-14 00:23:00,149.095,149.113,149.079,149.113,41299999.0
2006-09-14 00:24:00,149.136,149.147,149.118,149.122,79400000.0
2006-09-14 00:25:00,149.128,149.136,149.119,149.123,105500000.0
2006-09-14 00:26:00,149.13,149.148,149.13,149.132,54300001.0
2006-09-14 00:27:00,149.122,149.162,149.122,149.162,55699999.0
2006-09-14 00:28:00,149.146,149.167,149.137,149.137,79799999.0
2006-09-14 00:29:00,149.126,149.137,149.114,149.123,67899999.0
2006-09-14 00:30:00,149.15,149.159,149.097,149.097,113600001.0
2006-09-14 00:31:00,149.088,149.117,149.088,149.11,85200000.0
2006-09-14 00:32:00,149.113,149.123,149.108,149.123,56399999.0
2006-09-14 00:33:00,149.137,149.15,149.137,149.138,73799999.0
2006-09-14 00:34:00,149.125,149.125,149.099,149.099,144199996.0
2006-09-14 00:35:00,149.1,149.114,149.1,149.114,85400002.0
2006-09-14 00:36:00,149.093,149.13,149.089,149.125,86700000.0
2006-09-14 00:37:00,149.118,149.135,149.114,149.135,69600000.0
2006-09-14 00:38:00,149.113,149.113,149.095,149.1,59600001.0
2006-09-14 00:39:00,149.11,149.114,149.095,149.114,196899996.0
2006-09-14 00:40:00,149.106,149.108,149.09,149.108,90500001.0
2006-09-14 00:41:00,149.089,149.089,149.064,149.064,52500001.0
2006-09-14 00:42:00,149.079,149.098,149.079,149.093,91900000.0
2006-09-14 00:43:00,149.099,149.111,149.096,149.098,71700000.0
2006-09-14 00:44:00,149.109,149.109,149.093,149.1,86200003.0
2006-09-14 00:45:00,149.102,149.103,149.092,149.092,109099997.0
2006-09-14 00:46:00,149.083,149.087,149.075,149.087,40300000.0
2006-09-14 00:47:00,149.091,149.091,149.074,149.085,87499999.0
2006-09-14 00:48:00,149.088,149.088,149.052,149.059,64800000.0
2006-09-14 00:49:00,149.082,149.09,149.078,149.088,67100000.0
2006-09-14 00:50:00,149.08,149.096,149.08,149.092,99900000.0
2006-09-14 00:51:00,149.095,149.095,149.082,149.09,71100000.0
2006-09-14 00:52:00,149.09,149.103,149.089,149.103,96500001.0
2006-09-14 00:53:00,149.106,149.108,149.085,149.085,88400000.0
2006-09-14 00:54:00,149.084,149.104,149.084,149.099,130000002.0
2006-09-14 00:55:00,149.095,149.108,149.081,149.081,207200003.0
2006-09-14 00:56:00,149.086,149.113,149.085,149.085,109099999.0
2006-09-14 00:57:00,149.093,149.114,149.093,149.114,98800000.0
2006-09-14 00:58:00,149.108,149.117,149.103,149.117,164099997.0
2006-09-14 00:59:00,149.125,149.13,149.108,149.108,168900001.0
2006-09-14 01:00:00,149.108,149.145,149.108,149.14,152900002.0
2006-09-14 01:01:00,149.142,149.144,149.115,149.115,213800003.0
2006-09-14 01:02:00,149.142,149.142,149.124,149.127,144699999.0
2006-09-14 01:03:00,149.12,149.124,149.105,149.105,35799999.0
2006-09-14 01:04:00,149.091,149.131,149.091,149.131,81700000.0
2006-09-14 01:05:00,149.142,149.151,149.138,149.145,61499999.0
2006-09-14 01:06:00,149.146,149.146,149.141,149.141,13600000.0
2006-09-14 01:07:00,149.142,149.142,149.113,149.119,77000001.0
2006-09-14 01:08:00,149.128,149.143,149.128,149.143,67000001.0
2006-09-14 01:09:00,149.152,149.162,149.152,149.162,43899999.0
2006-09-14 01:10:00,149.16,149.16,149.131,149.133,114099998.0
2006-09-14 01:11:00,149.141,149.165,149.141,149.165,84200002.0
2006-09-14 01:12:00,149.178,149.18,149.173,149.18,175699998.0
2006-09-14 01:13:00,149.177,149.177,149.156,149.166,62100000.0
2006-09-14 01:14:00,149.167,149.169,149.159,149.159,111100003.0
2006-09-14 01:15:00,149.18,149.189,149.178,149.186,129100000.0
2006-09-14 01:16:00,149.201,149.219,149.198,149.209,244999997.0
2006-09-14 01:17:00,149.196,149.204,149.19,149.193,153699996.0
2006-09-14 01:18:00,149.201,149.201,149.191,149.191,86100000.0
2006-09-14 01:19:00,149.189,149.193,149.181,149.191,62700000.0
2006-09-14 01:20:00,149.196,149.196,149.184,149.189,35200000.0
2006-09-14 01:21:00,149.172,149.172,149.129,149.129,112200000.0
2006-09-14 01:22:00,149.126,149.135,149.112,149.134,95200000.0
2006-09-14 01:23:00,149.138,149.141,149.126,149.13,94199998.0
2006-09-14 01:24:00,149.132,149.132,149.118,149.118,72899999.0
2006-09-14 01:25:00,149.112,149.112,149.073,149.077,85900000.0
2006-09-14 01:26:00,149.075,149.091,149.071,149.082,159300000.0
2006-09-14 01:27:00,149.081,149.081,149.054,149.054,147500003.0
2006-09-14 01:28:00,149.05,149.05,149.037,149.039,199399997.0
2006-09-14 01:29:00,149.056,149.056,149.031,149.041,43300000.0
2006-09-14 01:30:00,149.041,149.062,149.037,149.062,117799999.0
2006-09-14 01:31:00,149.05,149.055,149.043,149.047,130899999.0
2006-09-14 01:32:00,149.043,149.056,149.043,149.056,137600003.0
2006-09-14 01:33:00,149.052,149.06,149.052,149.058,76499999.0
2006-09-14 01:34:00,149.072,149.082,149.068,149.077,95000000.0
2006-09-14 01:35:00,149.077,149.077,149.059,149.066,165899999.0
2006-09-14 01:36:00,149.07,149.072,149.06,149.06,64300000.0
2006-09-14 01:37:00,149.063,149.073,149.063,149.072,147200004.0
2006-09-14 01:38:00,149.066,149.066,149.054,149.059,52400000.0
2006-09-14 01:39:00,149.07,149.088,149.07,149.088,94799999.0
2006-09-14 01:40:00,149.085,149.085,149.069,149.079,61600000.0
2006-09-14 01:41:00,149.085,149.085,149.065,149.065,67100000.0
2006-09-14 01:42:00,149.069,149.078,149.065,149.078,208699996.0
2006-09-14 01:43:00,149.087,149.106,149.087,149.1,104599998.0
2006-09-14 01:44:00,149.105,149.127,149.105,149.119,99900002.0
2006-09-14 01:45:00,149.105,149.13,149.099,149.13,83200001.0
2006-09-14 01:46:00,149.128,149.128,149.117,149.119,41600000.0
2006-09-14 01:47:00,149.108,149.115,149.102,149.115,55600000.0
2006-09-14 01:48:00,149.105,149.11,149.103,149.11,110199999.0
2006-09-14 01:49:00,149.111,149.118,149.107,149.118,124199999.0
2006-09-14 01:50:00,149.115,149.132,149.113,149.12,133600002.0
2006-09-14 01:51:00,149.113,149.113,149.094,149.1,85199998.0
2006-09-14 01:52:00,149.105,149.114,149.101,149.101,85599999.0
2006-09-14 01:53:00,149.098,149.107,149.085,149.107,77100000.0
2006-09-14 01:54:00,149.109,149.109,149.095,149.096,75100000.0
2006-09-14 01:55:00,149.108,149.13,149.1,149.13,80899999.0
2006-09-14 01:56:00,149.126,149.126,149.095,149.095,202200000.0
2006-09-14 01:57:00,149.101,149.109,149.101,149.109,31200000.0
2006-09-14 01:58:00,149.121,149.121,149.119,149.119,16000000.0
2006-09-14 01:59:00,149.118,149.122,149.102,149.112,113099998.0
2006-09-14 02:00:00,149.115,149.126,149.115,149.116,79199998.0
2006-09-14 02:01:00,149.112,149.112,149.085,149.085,111000002.0
2006-09-14 02:02:00,149.087,149.106,149.087,149.092,147699999.0
2006-09-14 02:03:00,149.111,149.12,149.106,149.113,85800001.0
2006-09-14 02:04:00,149.127,149.146,149.127,149.14,84200000.0
2006-09-14 02:05:00,149.134,149.156,149.134,149.142,89899999.0
2006-09-14 02:06:00,149.143,149.172,149.138,149.167,73600002.0
2006-09-14 02:07:00,149.164,149.178,149.164,149.167,62300000.0
2006-09-14 02:08:00,149.167,149.17,149.16,149.16,70000002.0
2006-09-14 02:09:00,149.167,149.167,149.14,149.14,15000000.0
2006-09-14 02:10:00,149.131,149.139,149.13,149.133,90099998.0
2006-09-14 02:11:00,149.142,149.166,149.136,149.165,55000000.0
2006-09-14 02:12:00,149.168,149.182,149.168,149.17,126799999.0
2006-09-14 02:13:00,149.173,149.194,149.173,149.183,100700000.0
2006-09-14 02:14:00,149.177,149.183,149.172,149.174,102500000.0
2006-09-14 02:15:00,149.173,149.176,149.163,149.171,142000002.0
2006-09-14 02:16:00,149.165,149.169,149.16,149.169,112299998.0
2006-09-14 02:17:00,149.177,149.177,149.172,149.173,28400000.0
2006-09-14 02:18:00,149.175,149.199,149.175,149.195,88000002.0
2006-09-14 02:19:00,149.202,149.209,149.185,149.185,70800000.0
2006-09-14 02:20:00,149.183,149.187,149.171,149.174,75699998.0
2006-09-14 02:21:00,149.17,149.178,149.165,149.166,90299999.0
2006-09-14 02:22:00,149.169,149.18,149.166,149.17,51100000.0
2006-09-14 02:23:00,149.175,149.186,149.175,149.175,87400000.0
2006-09-14 02:24:00,149.178,149.178,149.166,149.168,34500000.0
2006-09-14 02:25:00,149.159,149.174,149.159,149.172,38400000.0
2006-09-14 02:26:00,149.172,149.178,149.172,149.175,70300000.0
2006-09-14 02:27:00,149.178,149.178,149.173,149.173,18300000.0
2006-09-14 02:28:00,149.173,149.212,149.173,149.212,87900000.0
2006-09-14 02:29:00,149.227,149.231,149.216,149.226,133400001.0
2006-09-14 02:30:00,149.226,149.233,149.22,149.231,81599999.0
2006-09-14 02:31:00,149.235,149.235,149.201,149.21,57599999.0
2006-09-14 02:32:00,149.205,149.219,149.196,149.213,124999998.0
2006-09-14 02:33:00,149.207,149.213,149.205,149.213,103800002.0
2006-09-14 02:34:00,149.206,149.211,149.194,149.211,142399995.0
2006-09-14 02:35:00,149.212,149.214,149.198,149.214,154799997.0
2006-09-14 02:36:00,149.212,149.221,149.204,149.219,66000000.0
2006-09-14 02:37:00,149.218,149.226,149.211,149.219,94799998.0
2006-09-14 02:38:00,149.227,149.242,149.226,149.242,48799999.0
2006-09-14 02:39:00,149.235,149.235,149.223,149.23,48499999.0
2006-09-14 02:40:00,149.232,149.246,149.232,149.233,109000000.0
2006-09-14 02:41:00,149.237,149.239,149.232,149.233,149100003.0
2006-09-14 02:42:00,149.231,149.265,149.231,149.26,64300000.0
2006-09-14 02:43:00,149.256,149.268,149.245,149.26,126100000.0
2006-09-14 02:44:00,149.255,149.258,149.248,149.258,69699999.0
2006-09-14 02:45:00,149.263,149.271,149.252,149.267,74000000.0
2006-09-14 02:46:00,149.269,149.269,149.252,149.26,72399999.0
2006-09-14 02:47:00,149.265,149.265,149.24,149.26,99900001.0
2006-09-14 02:48:00,149.255,149.263,149.25,149.257,131899999.0
2006-09-14 02:49:00,149.263,149.274,149.263,149.27,55300000.0
2006-09-14 02:50:00,149.256,149.256,149.223,149.23,122300001.0
2006-09-14 02:51:00,149.223,149.257,149.223,149.25,88300001.0
2006-09-14 02:52:00,149.246,149.248,149.239,149.248,65000001.0
2006-09-14 02:53:00,149.244,149.244,149.227,149.235,102300002.0
2006-09-14 02:54:00,149.242,149.242,149.218,149.218,95199998.0
2006-09-14 02:55:00,149.222,149.231,149.194,149.194,72500000.0
2006-09-14 02:56:00,149.202,149.213,149.193,149.211,202999998.0
2006-09-14 02:57:00,149.191,149.215,149.191,149.205,77200000.0
2006-09-14 02:58:00,149.203,149.203,149.188,149.193,25400000.0
2006-09-14 02:59:00,149.181,149.194,149.18,149.192,161900000.0
2006-09-14 03:00:00,149.195,149.195,149.172,149.172,31700000.0
2006-09-14 03:01:00,149.178,149.178,149.154,149.171,128399998.0
2006-09-14 03:02:00,149.171,149.18,149.161,149.164,126200001.0
2006-09-14 03:03:00,149.153,149.153,149.142,149.145,103000000.0
2006-09-14 03:04:00,149.148,149.148,149.139,149.139,51500001.0
2006-09-14 03:05:00,149.146,149.174,149.146,149.174,145499999.0
2006-09-14 03:06:00,149.185,149.187,149.165,149.187,24700000.0
2006-09-14 03:07:00,149.193,149.199,149.187,149.192,53500000.0
2006-09-14 03:08:00,149.193,149.202,149.193,149.202,12000000.0
2006-09-14 03:09:00,149.194,149.204,149.184,149.184,62400000.0
2006-09-14 03:10:00,149.178,149.197,149.175,149.175,133500000.0
2006-09-14 03:11:00,149.177,149.191,149.174,149.191,58300000.0
2006-09-14 03:12:00,149.193,149.206,149.191,149.203,127800002.0
2006-09-14 03:13:00,149.2,149.205,149.179,149.179,43500000.0
2006-09-14 03:14:00,149.179,149.186,149.179,149.186,33900000.0
2006-09-14 03:15:00,149.188,149.198,149.18,149.188,190099999.0
2006-09-14 03:16:00,149.187,149.187,149.174,149.174,66900000.0
2006-09-14 03:17:00,149.173,149.173,149.159,149.164,132000001.0
2006-09-14 03:18:00,149.152,149.152,149.14,149.14,36300000.0
2006-09-14 03:19:00,149.137,149.161,149.137,149.161,65900000.0
2006-09-14 03:20:00,149.155,149.175,149.154,149.157,78000000.0
2006-09-14 03:21:00,149.157,149.172,149.155,149.172,146899998.0
2006-09-14 03:22:00,149.161,149.161,149.128,149.142,73599999.0
2006-09-14 03:23:00,149.127,149.134,149.119,149.122,78300000.0
2006-09-14 03:24:00,149.123,149.125,149.114,149.114,94000000.0
2006-09-14 03:25:00,149.115,149.138,149.115,149.136,206099999.0
2006-09-14 03:26:00,149.142,149.142,149.116,149.116,63900000.0
2006-09-14 03:27:00,149.124,149.131,149.124,149.131,54200002.0
2006-09-14 03:28:00,149.123,149.125,149.116,149.119,58100001.0
2006-09-14 03:29:00,149.118,149.118,149.112,149.112,96600000.0
2006-09-14 03:30:00,149.106,149.117,149.1,149.113,108100003.0
2006-09-14 03:31:00,149.113,149.126,149.113,149.126,73500000.0
2006-09-14 03:32:00,149.127,149.131,149.119,149.128,77699999.0
2006-09-14 03:33:00,149.13,149.142,149.122,149.122,136600004.0
2006-09-14 03:34:00,149.127,149.143,149.127,149.139,57199999.0
2006-09-14 03:35:00,149.14,149.154,149.137,149.151,113099999.0
2006-09-14 03:36:00,149.144,149.157,149.131,149.131,154799998.0
2006-09-14 03:37:00,149.144,149.148,149.135,149.142,70400000.0
2006-09-14 03:38:00,149.14,149.14,149.122,149.122,143200000.0
2006-09-14 03:39:00,149.137,149.143,149.131,149.143,107099998.0
2006-09-14 03:40:00,149.127,149.127,149.107,149.124,128700000.0
2006-09-14 03:41:00,149.106,149.106,149.094,149.094,43000000.0
2006-09-14 03:42:00,149.081,149.098,149.08,149.092,121399998.0
2006-09-14 03:43:00,149.092,149.098,149.076,149.076,91499999.0
2006-09-14 03:44:00,149.073,149.073,149.06,149.068,114500002.0
2006-09-14 03:45:00,149.068,149.097,149.061,149.083,148000000.0
2006-09-14 03:46:00,149.094,149.098,149.087,149.098,107400001.0
2006-09-14 03:47:00,149.084,149.084,149.07,149.075,40399999.0
2006-09-14 03:48:00,149.075,149.075,149.067,149.072,54300000.0
2006-09-14 03:49:00,149.056,149.098,149.056,149.098,53300000.0
2006-09-14 03:50:00,149.082,149.082,149.069,149.072,56800000.0
2006-09-14 03:51:00,149.08,149.083,149.07,149.083,34500000.0
2006-09-14 03:52:00,149.085,149.091,149.08,149.091,135000002.0
2006-09-14 03:53:00,149.095,149.103,149.088,149.097,112100001.0
2006-09-14 03:54:00,149.094,149.094,149.083,149.089,52800000.0
2006-09-14 03:55:00,149.098,149.104,149.091,149.091,91100001.0
2006-09-14 03:56:00,149.088,149.1,149.088,149.098,14400000.0
2006-09-14 03:57:00,149.102,149.103,149.088,149.103,93999998.0
2006-09-14 03:58:00,149.112,149.123,149.112,149.118,89800001.0
2006-09-14 03:59:00,149.117,149.124,149.1,149.1,12700000.0
2006-09-14 04:00:00,149.089,149.094,149.085,149.089,62100000.0
2006-09-14 04:01:00,149.087,149.102,149.085,149.09,175199999.0
2006-09-14 04:02:00,149.088,149.088,149.082,149.082,27199999.0
2006-09-14 04:03:00,149.089,149.089,149.079,149.079,15300000.0
2006-09-14 04:04:00,149.099,149.116,149.099,149.113,86000000.0
2006-09-14 04:05:00,149.12,149.145,149.12,149.14,24700000.0
2006-09-14 04:06:00,149.149,149.149,149.135,149.141,134400002.0
2006-09-14 04:07:00,149.147,149.148,149.141,149.143,97399999.0
2006-09-14 04:08:00,149.147,149.147,149.109,149.109,59100000.0
2006-09-14 04:09:00,149.099,149.121,149.099,149.103,116200002.0
2006-09-14 04:10:00,149.105,149.114,149.105,149.112,68300001.0
2006-09-14 04:11:00,149.114,149.12,149.105,149.109,84199999.0
2006-09-14 04:12:00,149.124,149.131,149.124,149.124,63499999.0
2006-09-14 04:13:00,149.127,149.127,149.114,149.114,73199999.0
2006-09-14 04:14:00,149.114,149.115,149.109,149.11,140800004.0
2006-09-14 04:15:00,149.107,149.123,149.107,149.116,44800000.0
2006-09-14 04:16:00,149.117,149.124,149.101,149.101,76800000.0
2006-09-14 04:17:00,149.112,149.121,149.109,149.118,118900001.0
2006-09-14 04:18:00,149.113,149.114,149.103,149.103,38000000.0
2006-09-14 04:19:00,149.107,149.118,149.107,149.109,56800000.0
2006-09-14 04:20:00,149.112,149.112,149.097,149.1,79800000.0
2006-09-14 04:21:00,149.109,149.12,149.104,149.104,97700000.0
2006-09-14 04:22:00,149.099,149.116,149.097,149.116,101200000.0
2006-09-14 04:23:00,149.118,149.13,149.112,149.115,64500000.0
2006-09-14 04:24:00,149.106,149.126,149.106,149.126,110299999.0
2006-09-14 04:25:00,149.115,149.125,149.115,149.12,33600000.0
2006-09-14 04:26:00,149.122,149.125,149.115,149.115,79399999.0
2006-09-14 04:27:00,149.11,149.11,149.095,149.11,50399999.0
2006-09-14 04:28:00,149.108,149.11,149.1,149.108,58300000.0
2006-09-14 04:29:00,149.105,149.112,149.096,149.106,85699998.0
2006-09-14 04:30:00,149.115,149.115,149.105,149.108,83599999.0
2006-09-14 04:31:00,149.108,149.119,149.1,149.11,244600000.0
2006-09-14 04:32:00,149.101,149.101,149.082,149.088,68500001.0
2006-09-14 04:33:00,149.098,149.098,149.09,149.09,76400001.0
2006-09-14 04:34:00,149.103,149.114,149.103,149.109,59199999.0
2006-09-14 04:35:00,149.112,149.127,149.098,149.098,50700000.0
2006-09-14 04:36:00,149.094,149.103,149.094,149.103,14700000.0
2006-09-14 04:37:00,149.103,149.103,149.077,149.077,43200000.0
2006-09-14 04:38:00,149.082,149.097,149.082,149.085,66300000.0
2006-09-14 04:39:00,149.087,149.087,149.07,149.07,61700000.0
2006-09-14 04:40:00,149.075,149.075,149.07,149.075,90300001.0
2006-09-14 04:41:00,149.073,149.073,149.056,149.059,63499999.0
2006-09-14 04:42:00,149.044,149.046,149.043,149.043,162599999.0
2006-09-14 04:43:00,149.045,149.055,149.041,149.047,108400001.0
2006-09-14 04:44:00,149.052,149.056,149.04,149.056,108499999.0
2006-09-14 04:45:00,149.047,149.05,149.036,149.036,108899999.0
2006-09-14 04:46:00,149.034,149.045,149.034,149.045,78300000.0
2006-09-14 04:47:00,149.043,149.051,149.035,149.046,160900001.0
2006-09-14 04:48:00,149.059,149.059,149.056,149.056,18400000.0
2006-09-14 04:49:00,149.058,149.058,149.047,149.058,135400001.0
2006-09-14 04:50:00,149.055,149.06,149.044,149.045,119099999.0
2006-09-14 04:51:00,149.053,149.063,149.05,149.058,44400000.0
2006-09-14 04:52:00,149.064,149.08,149.059,149.07,212599998.0
2006-09-14 04:53:00,149.061,149.08,149.06,149.08,84000002.0
2006-09-14 04:54:00,149.077,149.077,149.069,149.074,122400001.0
2006-09-14 04:55:00,149.077,149.08,149.077,149.077,62300000.0
2006-09-14 04:56:00,149.085,149.094,149.08,149.084,155699998.0
2006-09-14 04:57:00,149.081,149.083,149.078,149.079,100400001.0
2006-09-14 04:58:00,149.078,149.087,149.07,149.087,37800000.0
2006-09-14 04:59:00,149.086,149.091,149.081,149.081,73399998.0
2006-09-14 05:00:00,149.082,149.091,149.079,149.079,92699999.0
2006-09-14 05:01:00,149.073,149.091,149.073,149.083,119800001.0
2006-09-14 05:02:00,149.082,149.093,149.082,149.093,25100000.0
2006-09-14 05:03:00,149.099,149.099,149.083,149.086,80799999.0
2006-09-14 05:04:00,149.097,149.104,149.095,149.101,112300000.0
2006-09-14 05:05:00,149.102,149.118,149.091,149.118,101700001.0
2006-09-14 05:06:00,149.118,149.134,149.112,149.123,79100001.0
2006-09-14 05:07:00,149.118,149.137,149.111,149.125,77900000.0
2006-09-14 05:08:00,149.102,149.114,149.102,149.11,33900000.0
2006-09-14 05:09:00,149.123,149.13,149.107,149.13,47399999.0
2006-09-14 05:10:00,149.124,149.124,149.112,149.124,89100003.0
2006-09-14 05:11:00,149.136,149.138,149.118,149.135,133000002.0
2006-09-14 05:12:00,149.13,149.136,149.124,149.124,118200002.0
2006-09-14 05:13:00,149.122,149.122,149.107,149.107,35500000.0
2006-09-14 05:14:00,149.115,149.116,149.105,149.116,85399998.0
2006-09-14 05:15:00,149.129,149.129,149.126,149.126,19200000.0
2006-09-14 05:16:00,149.13,149.135,149.113,149.12,133600000.0
2006-09-14 05:17:00,149.108,149.121,149.105,149.105,52800000.0
2006-09-14 05:18:00,149.115,149.115,149.11,149.11,88300001.0
2006-09-14 05:19:00,149.11,149.11,149.11,149.11,400000.0
2006-09-14 05:20:00,149.117,149.117,149.067,149.086,110999999.0
2006-09-14 05:21:00,149.113,149.137,149.113,149.12,155899998.0
2006-09-14 05:22:00,149.131,149.142,149.131,149.14,91700001.0
2006-09-14 05:23:00,149.12,149.134,149.12,149.13,101899998.0
2006-09-14 05:24:00,149.121,149.121,149.082,149.084,59400000.0
2006-09-14 05:25:00,149.109,149.11,149.087,149.087,83799998.0
2006-09-14 05:26:00,149.085,149.104,149.076,149.08,187299997.0
2006-09-14 05:27:00,149.088,149.088,149.087,149.087,29599999.0
2006-09-14 05:28:00,149.108,149.108,149.104,149.108,51200000.0
2006-09-14 05:29:00,149.118,149.12,149.093,149.12,69900000.0
2006-09-14 05:30:00,149.116,149.126,149.111,149.123,85999999.0
2006-09-14 05:31:00,149.119,149.124,149.109,149.114,149200002.0
2006-09-14 05:32:00,149.114,149.115,149.111,149.111,41499999.0
2006-09-14 05:33:00,149.13,149.137,149.128,149.137,92800002.0
2006-09-14 05:34:00,149.129,149.135,149.115,149.115,44700000.0
2006-09-14 05:35:00,149.114,149.121,149.114,149.121,16000000.0
2006-09-14 05:36:00,149.122,149.124,149.11,149.122,66400000.0
2006-09-14 05:37:00,149.111,149.126,149.111,149.125,38400000.0
2006-09-14 05:38:00,149.132,149.135,149.125,149.128,107900001.0
2006-09-14 05:39:00,149.124,149.126,149.124,149.126,30400000.0
2006-09-14 05:40:00,149.127,149.145,149.127,149.145,107399998.0
2006-09-14 05:41:00,149.138,149.138,149.125,149.125,91900000.0
2006-09-14 05:42:00,149.137,149.141,149.135,149.135,139200004.0
2006-09-14 05:43:00,149.148,149.15,149.122,149.139,95500000.0
2006-09-14 05:44:00,149.147,149.154,149.144,149.15,57600000.0
2006-09-14 05:45:00,149.152,149.156,149.143,149.156,68500001.0
2006-09-14 05:46:00,149.142,149.158,149.14,149.145,166400000.0
2006-09-14 05:47:00,149.147,149.154,149.147,149.15,79100000.0
2006-09-14 05:48:00,149.161,149.161,149.159,149.159,27100000.0
2006-09-14 05:49:00,149.166,149.168,149.158,149.159,174900004.0
2006-09-14 05:50:00,149.158,149.158,149.152,149.153,90199997.0
2006-09-14 05:51:00,149.151,149.151,149.138,149.142,84399999.0
2006-09-14 05:52:00,149.134,149.141,149.133,149.135,84500000.0
2006-09-14 05:53:00,149.14,149.145,149.135,149.137,59099999.0
2006-09-14 05:54:00,149.134,149.136,149.124,149.136,83300002.0
2006-09-14 05:55:00,149.138,149.138,149.13,149.131,85400001.0
2006-09-14 05:56:00,149.129,149.134,149.127,149.134,57400000.0
2006-09-14 05:57:00,149.126,149.126,149.106,149.106,30400000.0
2006-09-14 05:58:00,149.107,149.127,149.107,149.114,63100000.0
2006-09-14 05:59:00,149.118,149.127,149.106,149.127,119999999.0
2006-09-14 06:00:00,149.125,149.14,149.119,149.125,148100000.0
2006-09-14 06:01:00,149.107,149.122,149.107,149.107,206799999.0
2006-09-14 06:02:00,149.125,149.125,149.114,149.114,30100000.0
2006-09-14 06:03:00,149.113,149.119,149.107,149.107,130299999.0
2006-09-14 06:04:00,149.109,149.117,149.104,149.117,84500002.0
2006-09-14 06:05:00,149.13,149.13,149.121,149.13,71899999.0
2006-09-14 06:06:00,149.128,149.13,149.112,149.112,115100000.0
2006-09-14 06:07:00,149.102,149.121,149.096,149.116,151600001.0
2006-09-14 06:08:00,149.13,149.13,149.114,149.123,57500000.0
2006-09-14 06:09:00,149.119,149.126,149.102,149.121,88400001.0
2006-09-14 06:10:00,149.124,149.134,149.124,149.131,30400000.0
2006-09-14 06:11:00,149.132,149.132,149.116,149.129,67600000.0
2006-09-14 06:12:00,149.126,149.136,149.117,149.136,81800000.0
2006-09-14 06:13:00,149.133,149.148,149.129,149.137,65799999.0
2006-09-14 06:14:00,149.155,149.155,149.15,149.15,40000000.0
2006-09-14 06:15:00,149.158,149.158,149.148,149.148,92200000.0
2006-09-14 06:16:00,149.148,149.162,149.139,149.158,141399998.0
2006-09-14 06:17:00,149.159,149.161,149.15,149.158,61099999.0
2006-09-14 06:18:00,149.143,149.146,149.138,149.146,18900000.0
2006-09-14 06:19:00,149.153,149.153,149.132,149.137,87700001.0
2006-09-14 06:20:00,149.127,149.133,149.127,149.133,21600000.0
2006-09-14 06:21:00,149.122,149.139,149.122,149.13,49300000.0
2006-09-14 06:22:00,149.115,149.125,149.115,149.12,106499998.0
2006-09-14 06:23:00,149.121,149.121,149.098,149.11,102000001.0
2006-09-14 06:24:00,149.116,149.119,149.103,149.103,68899999.0
2006-09-14 06:25:00,149.111,149.116,149.101,149.103,101099999.0
2006-09-14 06:26:00,149.104,149.105,149.093,149.105,69600000.0
2006-09-14 06:27:00,149.108,149.117,149.107,149.116,41599999.0
2006-09-14 06:28:00,149.122,149.137,149.115,149.115,58400000.0
2006-09-14 06:29:00,149.124,149.126,149.124,149.126,8000000.0
2006-09-14 06:30:00,149.126,149.126,149.111,149.111,59200000.0
2006-09-14 06:31:00,149.11,149.124,149.104,149.104,125100000.0
2006-09-14 06:32:00,149.1,149.114,149.1,149.108,89699999.0
2006-09-14 06:33:00,149.112,149.117,149.112,149.112,61199999.0
2006-09-14 06:34:00,149.105,149.105,149.105,149.105,42200001.0
2006-09-14 06:35:00,149.106,149.106,149.098,149.099,93300001.0
2006-09-14 06:36:00,149.11,149.117,149.105,149.105,86799999.0
2006-09-14 06:37:00,149.114,149.129,149.114,149.121,98700000.0
2006-09-14 06:38:00,149.123,149.123,149.118,149.123,22400000.0
2006-09-14 06:39:00,149.117,149.128,149.115,149.12,138100001.0
2006-09-14 06:40:00,149.113,149.13,149.113,149.115,135399999.0
2006-09-14 06:41:00,149.116,149.126,149.116,149.12,109700000.0
2006-09-14 06:42:00,149.127,149.133,149.119,149.126,62499999.0
2006-09-14 06:43:00,149.131,149.147,149.115,149.124,103399999.0
2006-09-14 06:44:00,149.135,149.135,149.125,149.125,46200000.0
2006-09-14 06:45:00,149.13,149.13,149.125,149.125,3900000.0
2006-09-14 06:46:00,149.13,149.132,149.12,149.12,89300000.0
2006-09-14 06:47:00,149.127,149.128,149.122,149.128,80099999.0
2006-09-14 06:48:00,149.137,149.146,149.137,149.142,95700001.0
2006-09-14 06:49:00,149.125,149.13,149.119,149.121,52400000.0
2006-09-14 06:50:00,149.13,149.132,149.12,149.132,131100000.0
2006-09-14 06:51:00,149.13,149.147,149.119,149.147,132599998.0
2006-09-14 06:52:00,149.141,149.141,149.113,149.113,140699996.0
2006-09-14 06:53:00,149.121,149.121,149.119,149.119,29599999.0
2006-09-14 06:54:00,149.116,149.129,149.112,149.122,43900000.0
2006-09-14 06:55:00,149.108,149.144,149.094,149.124,64900000.0
2006-09-14 06:56:00,149.139,149.148,149.13,149.148,95200000.0
2006-09-14 06:57:00,149.136,149.14,149.128,149.14,77899999.0
2006-09-14 06:58:00,149.14,149.145,149.13,149.137,140100000.0
2006-09-14 06:59:00,149.135,149.135,149.125,149.13,163600001.0
2006-09-14 07:00:00,149.132,149.132,149.12,149.121,138600001.0
2006-09-14 07:01:00,149.107,149.108,149.098,149.108,87399998.0
2006-09-14 07:02:00,149.104,149.111,149.104,149.111,54499999.0
2006-09-14 07:03:00,149.123,149.137,149.123,149.137,86900001.0
2006-09-14 07:04:00,149.138,149.143,149.132,149.143,96300000.0
2006-09-14 07:05:00,149.133,149.145,149.133,149.14,87499998.0
2006-09-14 07:06:00,149.139,149.139,149.132,149.137,215300003.0
2006-09-14 07:07:00,149.142,149.15,149.14,149.14,51299999.0
2006-09-14 07:08:00,149.134,149.134,149.11,149.113,115699998.0
2006-09-14 07:09:00,149.117,149.126,149.113,149.12,107999997.0
2006-09-14 07:10:00,149.125,149.125,149.12,149.125,52800000.0
2006-09-14 07:11:00,149.122,149.129,149.119,149.128,109000000.0
2006-09-14 07:12:00,149.137,149.137,149.113,149.113,85000000.0
2006-09-14 07:13:00,149.112,149.117,149.112,149.112,60100000.0
2006-09-14 07:14:00,149.107,149.125,149.107,149.115,100299999.0
2006-09-14 07:15:00,149.103,149.13,149.103,149.11,76899999.0
2006-09-14 07:16:00,149.11,149.121,149.11,149.11,107700001.0
2006-09-14 07:17:00,149.112,149.12,149.108,149.12,25700000.0
2006-09-14 07:18:00,149.112,149.122,149.112,149.114,26000000.0
2006-09-14 07:19:00,149.11,149.121,149.108,149.108,65800001.0
2006-09-14 07:20:00,149.102,149.116,149.101,149.109,108500002.0
2006-09-14 07:21:00,149.111,149.123,149.108,149.108,158499998.0
2006-09-14 07:22:00,149.106,149.114,149.101,149.112,73400000.0
2006-09-14 07:23:00,149.125,149.125,149.118,149.123,40000000.0
2006-09-14 07:24:00,149.12,149.125,149.115,149.125,88200001.0
2006-09-14 07:25:00,149.058,149.115,149.044,149.094,67200001.0
2006-09-14 07:26:00,149.117,149.123,149.114,149.12,55900000.0
2006-09-14 07:27:00,149.117,149.117,149.1,149.1,182099999.0
2006-09-14 07:28:00,149.11,149.11,149.108,149.11,64000000.0
2006-09-14 07:29:00,149.105,149.115,149.105,149.11,68800000.0
2006-09-14 07:30:00,149.105,149.105,149.102,149.102,39900001.0
2006-09-14 07:31:00,149.105,149.108,149.104,149.108,39899999.0
2006-09-14 07:32:00,149.102,149.107,149.094,149.107,78300001.0
2006-09-14 07:33:00,149.107,149.11,149.099,149.101,71300000.0
2006-09-14 07:34:00,149.108,149.122,149.106,149.122,75900000.0
2006-09-14 07:35:00,149.116,149.134,149.116,149.132,62600000.0
2006-09-14 07:36:00,149.144,149.158,149.144,149.152,81500000.0
2006-09-14 07:37:00,149.154,149.157,149.138,149.138,94799998.0
2006-09-14 07:38:00,149.148,149.156,149.14,149.143,112999999.0
2006-09-14 07:39:00,149.14,149.15,149.135,149.135,127100001.0
2006-09-14 07:40:00,149.127,149.142,149.127,149.14,94000001.0
2006-09-14 07:41:00,149.134,149.148,149.134,149.134,80000000.0
2006-09-14 07:42:00,149.124,149.136,149.114,149.121,158800003.0
2006-09-14 07:43:00,149.118,149.125,149.115,149.123,49200000.0
2006-09-14 07:44:00,149.132,149.139,149.128,149.139,47400000.0
2006-09-14 07:45:00,149.137,149.15,149.136,149.136,74999999.0
2006-09-14 07:46:00,149.147,149.149,149.136,149.139,84300000.0
2006-09-14 07:47:00,149.143,149.152,149.143,149.143,57400001.0
2006-09-14 07:48:00,149.142,149.149,149.138,149.138,47700000.0
2006-09-14 07:49:00,149.136,149.148,149.127,149.127,87100000.0
2006-09-14 07:50:00,149.134,149.134,149.119,149.127,113999999.0
2006-09-14 07:51:00,149.125,149.133,149.125,149.131,21700000.0
2006-09-14 07:52:00,149.126,149.138,149.118,149.118,102400000.0
2006-09-14 07:53:00,149.115,149.128,149.115,149.126,24000000.0
2006-09-14 07:54:00,149.122,149.13,149.122,149.13,10400000.0
2006-09-14 07:55:00,149.142,149.151,149.119,149.12,46800000.0
2006-09-14 07:56:00,149.117,149.133,149.115,149.115,123800000.0
2006-09-14 07:57:00,149.123,149.137,149.12,149.12,42400000.0
2006-09-14 07:58:00,149.131,149.139,149.13,149.137,122399999.0
2006-09-14 07:59:00,149.137,149.149,149.137,149.139,56000000.0
2006-09-14 08:00:00,149.131,149.14,149.127,149.14,108000002.0
2006-09-14 08:01:00,149.145,149.145,149.14,149.14,52700000.0
2006-09-14 08:02:00,149.142,149.144,149.124,149.137,86800000.0
2006-09-14 08:03:00,149.134,149.148,149.129,149.129,53600000.0
2006-09-14 08:04:00,149.148,149.154,149.144,149.148,160999998.0
2006-09-14 08:05:00,149.15,149.155,149.148,149.153,89300000.0
2006-09-14 08:06:00,149.164,149.164,149.149,149.157,68700000.0
2006-09-14 08:07:00,149.151,149.156,149.151,149.155,44599999.0
2006-09-14 08:08:00,149.151,149.151,149.131,149.136,84800001.0
2006-09-14 08:09:00,149.138,149.138,149.125,149.125,29600000.0
2006-09-14 08:10:00,149.147,149.173,149.147,149.163,61499999.0
2006-09-14 08:11:00,149.17,149.17,149.155,149.167,128000000.0
2006-09-14 08:12:00,149.181,149.181,149.174,149.175,115799998.0
2006-09-14 08:13:00,149.167,149.186,149.167,149.186,90800001.0
2006-09-14 08:14:00,149.196,149.211,149.196,149.201,74399999.0
2006-09-14 08:15:00,149.203,149.203,149.172,149.172,177299998.0
2006-09-14 08:16:00,149.172,149.201,149.172,149.201,54600000.0
2006-09-14 08:17:00,149.215,149.221,149.209,149.209,98299998.0
2006-09-14 08:18:00,149.227,149.243,149.227,149.239,45200000.0
2006-09-14 08:19:00,149.248,149.248,149.246,149.247,43099999.0
2006-09-14 08:20:00,149.251,149.259,149.223,149.223,35200000.0
2006-09-14 08:21:00,149.228,149.247,149.228,149.232,175699999.0
2006-09-14 08:22:00,149.233,149.239,149.233,149.237,36700000.0
2006-09-14 08:23:00,149.24,149.255,149.235,149.255,74000000.0
2006-09-14 08:24:00,149.265,149.273,149.256,149.273,104700001.0
2006-09-14 08:25:00,149.26,149.261,149.242,149.252,127500000.0
2006-09-14 08:26:00,149.258,149.258,149.249,149.249,38600000.0
2006-09-14 08:27:00,149.25,149.263,149.247,149.247,32099999.0
2006-09-14 08:28:00,149.255,149.263,149.245,149.245,125299999.0
2006-09-14 08:29:00,149.256,149.26,149.232,149.232,92599999.0
2006-09-14 08:30:00,149.23,149.237,149.228,149.23,72200000.0
2006-09-14 08:31:00,149.234,149.24,149.231,149.231,129300000.0
2006-09-14 08:32:00,149.234,149.239,149.227,149.236,141799999.0
2006-09-14 08:33:00,149.234,149.256,149.234,149.247,74399997.0
2006-09-14 08:34:00,149.243,149.257,149.238,149.245,132599998.0
2006-09-14 08:35:00,149.24,149.254,149.233,149.235,88199998.0
2006-09-14 08:36:00,149.237,149.258,149.237,149.25,147699999.0
2006-09-14 08:37:00,149.26,149.277,149.259,149.269,119100000.0
2006-09-14 08:38:00,149.267,149.267,149.245,149.245,111600000.0
2006-09-14 08:39:00,149.236,149.236,149.221,149.223,78600000.0
2006-09-14 08:40:00,149.211,149.211,149.193,149.195,149300002.0
2006-09-14 08:41:00,149.194,149.232,149.194,149.207,90399999.0
2006-09-14 08:42:00,149.198,149.219,149.198,149.209,98599999.0
2006-09-14 08:43:00,149.198,149.213,149.188,149.213,127699997.0
2006-09-14 08:44:00,149.21,149.23,149.205,149.23,67000002.0
2006-09-14 08:45:00,149.211,149.212,149.198,149.2,79099998.0
2006-09-14 08:46:00,149.184,149.197,149.184,149.192,58400000.0
2006-09-14 08:47:00,149.178,149.194,149.178,149.185,169699999.0
2006-09-14 08:48:00,149.182,149.187,149.172,149.173,59200000.0
2006-09-14 08:49:00,149.154,149.192,149.154,149.192,108299999.0
2006-09-14 08:50:00,149.192,149.202,149.183,149.202,69700000.0
2006-09-14 08:51:00,149.198,149.213,149.19,149.213,72299999.0
2006-09-14 08:52:00,149.21,149.216,149.204,149.204,141799999.0
2006-09-14 08:53:00,149.204,149.235,149.204,149.235,54400000.0
2006-09-14 08:54:00,149.226,149.238,149.226,149.23,85000001.0
2006-09-14 08:55:00,149.237,149.24,149.223,149.24,150399999.0
2006-09-14 08:56:00,149.24,149.24,149.221,149.232,94000001.0
2006-09-14 08:57:00,149.233,149.239,149.214,149.214,187499997.0
2006-09-14 08:58:00,149.208,149.208,149.186,149.186,50999999.0
2006-09-14 08:59:00,149.19,149.209,149.19,149.203,99600001.0
2006-09-14 09:00:00,149.207,149.227,149.207,149.223,54500001.0
2006-09-14 09:01:00,149.216,149.217,149.205,149.21,80800000.0
2006-09-14 09:02:00,149.217,149.229,149.217,149.228,52800000.0
2006-09-14 09:03:00,149.233,149.233,149.23,149.233,109199997.0
2006-09-14 09:04:00,149.231,149.233,149.216,149.229,77300000.0
2006-09-14 09:05:00,149.217,149.217,149.186,149.186,99699998.0
2006-09-14 09:06:00,149.177,149.177,149.162,149.177,90699998.0
2006-09-14 09:07:00,149.177,149.177,149.162,149.162,30900000.0
2006-09-14 09:08:00,149.157,149.157,149.143,149.15,96200001.0
2006-09-14 09:09:00,149.155,149.185,149.155,149.169,141199998.0
2006-09-14 09:10:00,149.151,149.191,149.151,149.19,98700000.0
2006-09-14 09:11:00,149.188,149.188,149.158,149.175,35000000.0
2006-09-14 09:12:00,149.171,149.171,149.15,149.165,150999997.0
2006-09-14 09:13:00,149.168,149.183,149.165,149.18,129600000.0
2006-09-14 09:14:00,149.185,149.204,149.182,149.182,128799999.0
2006-09-14 09:15:00,149.185,149.19,149.176,149.182,169299999.0
2006-09-14 09:16:00,149.188,149.209,149.188,149.201,102600000.0
2006-09-14 09:17:00,149.206,149.227,149.206,149.22,115900001.0
2006-09-14 09:18:00,149.221,149.221,149.172,149.175,111700000.0
2006-09-14 09:19:00,149.166,149.175,149.162,149.162,135600000.0
2006-09-14 09:20:00,149.163,149.177,149.163,149.173,67700001.0
2006-09-14 09:21:00,149.182,149.209,149.182,149.206,143500002.0
2006-09-14 09:22:00,149.214,149.219,149.21,149.219,166400001.0
2006-09-14 09:23:00,149.223,149.223,149.21,149.215,46400000.0
2006-09-14 09:24:00,149.219,149.228,149.212,149.212,115600000.0
2006-09-14 09:25:00,149.211,149.228,149.211,149.228,87999999.0
2006-09-14 09:26:00,149.225,149.231,149.221,149.221,127500001.0
2006-09-14 09:27:00,149.226,149.226,149.214,149.226,71200000.0
2006-09-14 09:28:00,149.218,149.219,149.208,149.215,42600000.0
2006-09-14 09:29:00,149.221,149.221,149.219,149.219,46400000.0
2006-09-14 09:30:00,149.225,149.237,149.225,149.23,135700002.0
2006-09-14 09:31:00,149.231,149.267,149.231,149.267,92299998.0
2006-09-14 09:32:00,149.248,149.257,149.245,149.257,90799999.0
2006-09-14 09:33:00,149.258,149.277,149.258,149.277,54400000.0
2006-09-14 09:34:00,149.277,149.277,149.255,149.255,138199998.0
2006-09-14 09:35:00,149.247,149.266,149.245,149.248,115900001.0
2006-09-14 09:36:00,149.256,149.257,149.24,149.243,95800001.0
2006-09-14 09:37:00,149.236,149.256,149.236,149.256,25599999.0
2006-09-14 09:38:00,149.251,149.251,149.229,149.236,126199998.0
2006-09-14 09:39:00,149.244,149.258,149.244,149.247,42800000.0
2006-09-14 09:40:00,149.253,149.258,149.253,149.255,70900001.0
2006-09-14 09:41:00,149.256,149.256,149.242,149.242,19000000.0
2006-09-14 09:42:00,149.243,149.252,149.238,149.25,112799999.0
2006-09-14 09:43:00,149.24,149.256,149.239,149.239,49200000.0
2006-09-14 09:44:00,149.243,149.252,149.239,149.24,94800000.0
2006-09-14 09:45:00,149.244,149.25,149.231,149.231,108100002.0
2006-09-14 09:46:00,149.226,149.231,149.223,149.229,32400000.0
2006-09-14 09:47:00,149.226,149.226,149.215,149.215,87499999.0
2006-09-14 09:48:00,149.224,149.224,149.213,149.213,129999999.0
2006-09-14 09:49:00,149.211,149.219,149.208,149.215,159299999.0
2006-09-14 09:50:00,149.215,149.23,149.215,149.217,100899999.0
2006-09-14 09:51:00,149.215,149.221,149.203,149.221,88300002.0
2006-09-14 09:52:00,149.227,149.245,149.227,149.228,40000000.0
2006-09-14 09:53:00,149.228,149.228,149.21,149.22,65500000.0
2006-09-14 09:54:00,149.22,149.221,149.214,149.214,31200000.0
2006-09-14 09:55:00,149.213,149.237,149.213,149.231,44000000.0
2006-09-14 09:56:00,149.237,149.241,149.23,149.241,112200000.0
2006-09-14 09:57:00,149.231,149.239,149.231,149.239,16800000.0
2006-09-14 09:58:00,149.233,149.24,149.225,149.225,123899997.0
2006-09-14 09:59:00,149.224,149.227,149.207,149.207,96300001.0
2006-09-14 10:00:00,149.189,149.212,149.187,149.195,113500000.0
2006-09-14 10:01:00,149.187,149.249,149.187,149.246,49900000.0
2006-09-14 10:02:00,149.241,149.242,149.219,149.235,111699999.0
2006-09-14 10:03:00,149.242,149.25,149.239,149.243,45000001.0
2006-09-14 10:04:00,149.241,149.241,149.228,149.23,59400001.0
2006-09-14 10:05:00,149.227,149.245,149.227,149.245,36200000.0
2006-09-14 10:06:00,149.254,149.261,149.249,149.255,71500000.0
2006-09-14 10:07:00,149.264,149.277,149.264,149.264,179500005.0
2006-09-14 10:08:00,149.261,149.261,149.245,149.248,55099999.0
2006-09-14 10:09:00,149.254,149.254,149.24,149.245,165600001.0
2006-09-14 10:10:00,149.253,149.253,149.245,149.245,110000001.0
2006-09-14 10:11:00,149.251,149.274,149.251,149.274,81599999.0
2006-09-14 10:12:00,149.285,149.315,149.285,149.315,58300000.0
2006-09-14 10:13:00,149.316,149.327,149.311,149.32,104299999.0
2006-09-14 10:14:00,149.32,149.347,149.32,149.342,94800002.0
2006-09-14 10:15:00,149.335,149.346,149.327,149.327,103700001.0
2006-09-14 10:16:00,149.333,149.354,149.333,149.347,111800002.0
2006-09-14 10:17:00,149.345,149.345,149.306,149.306,89199999.0
2006-09-14 10:18:00,149.308,149.317,149.302,149.302,72199999.0
2006-09-14 10:19:00,149.298,149.317,149.298,149.31,44799999.0
2006-09-14 10:20:00,149.309,149.321,149.305,149.313,150300004.0
2006-09-14 10:21:00,149.308,149.314,149.296,149.305,91299998.0
2006-09-14 10:22:00,149.299,149.304,149.283,149.288,79300000.0
2006-09-14 10:23:00,149.29,149.3,149.29,149.3,61800001.0
2006-09-14 10:24:00,149.3,149.31,149.298,149.309,91600001.0
2006-09-14 10:25:00,149.32,149.357,149.32,149.351,218100001.0
2006-09-14 10:26:00,149.362,149.371,149.327,149.327,184399999.0
2006-09-14 10:27:00,149.327,149.327,149.306,149.313,57599999.0
2006-09-14 10:28:00,149.309,149.327,149.308,149.323,180099999.0
2006-09-14 10:29:00,149.332,149.334,149.319,149.328,76900000.0
2006-09-14 10:30:00,149.333,149.362,149.333,149.353,82999999.0
2006-09-14 10:31:00,149.355,149.377,149.351,149.377,75300000.0
2006-09-14 10:32:00,149.365,149.367,149.355,149.355,48700000.0
2006-09-14 10:33:00,149.349,149.36,149.349,149.357,102700000.0
2006-09-14 10:34:00,149.347,149.353,149.339,149.34,157500002.0
2006-09-14 10:35:00,149.335,149.34,149.329,149.334,80599999.0
2006-09-14 10:36:00,149.332,149.357,149.332,149.348,76800001.0
2006-09-14 10:37:00,149.355,149.361,149.349,149.349,91000000.0
2006-09-14 10:38:00,149.356,149.356,149.346,149.348,70500000.0
2006-09-14 10:39:00,149.344,149.361,149.338,149.361,128499998.0
2006-09-14 10:40:00,149.362,149.362,149.342,149.342,109000002.0
2006-09-14 10:41:00,149.332,149.35,149.332,149.35,62100001.0
2006-09-14 10:42:00,149.35,149.352,149.332,149.332,95299999.0
2006-09-14 10:43:00,149.343,149.354,149.34,149.342,85700000.0
2006-09-14 10:44:00,149.343,149.353,149.337,149.35,92899999.0
2006-09-14 10:45:00,149.336,149.338,149.329,149.33,53599999.0
2006-09-14 10:46:00,149.329,149.355,149.323,149.355,66200001.0
2006-09-14 10:47:00,149.361,149.361,149.341,149.341,95900001.0
2006-09-14 10:48:00,149.346,149.358,149.338,149.356,74999999.0
2006-09-14 10:49:00,149.352,149.36,149.343,149.347,66000002.0
2006-09-14 10:50:00,149.35,149.359,149.35,149.352,97599999.0
2006-09-14 10:51:00,149.357,149.357,149.333,149.339,41900000.0
2006-09-14 10:52:00,149.335,149.344,149.316,149.316,95000000.0
2006-09-14 10:53:00,149.319,149.319,149.29,149.29,35000000.0
2006-09-14 10:54:00,149.29,149.314,149.286,149.306,81199999.0
2006-09-14 10:55:00,149.31,149.319,149.31,149.311,105600002.0
2006-09-14 10:56:00,149.315,149.324,149.303,149.323,44100000.0
2006-09-14 10:57:00,149.331,149.331,149.318,149.318,108099999.0
2006-09-14 10:58:00,149.313,149.331,149.312,149.313,45000000.0
2006-09-14 10:59:00,149.308,149.322,149.306,149.322,48800000.0
2006-09-14 11:00:00,149.33,149.33,149.311,149.321,56600000.0
2006-09-14 11:01:00,149.312,149.324,149.312,149.322,126599999.0
2006-09-14 11:02:00,149.307,149.307,149.289,149.289,84099999.0
2006-09-14 11:03:00,149.282,149.29,149.275,149.275,57000000.0
2006-09-14 11:04:00,149.261,149.261,149.205,149.205,137500000.0
2006-09-14 11:05:00,149.215,149.234,149.203,149.234,68000000.0
2006-09-14 11:06:00,149.228,149.257,149.22,149.257,42200000.0
2006-09-14 11:07:00,149.254,149.254,149.237,149.239,72200001.0
2006-09-14 11:08:00,149.234,149.234,149.208,149.209,165800000.0
2006-09-14 11:09:00,149.223,149.246,149.223,149.24,111799998.0
2006-09-14 11:10:00,149.237,149.246,149.237,149.246,89500002.0
2006-09-14 11:11:00,149.25,149.262,149.249,149.251,97899998.0
2006-09-14 11:12:00,149.256,149.257,149.233,149.248,90999999.0
2006-09-14 11:13:00,149.243,149.25,149.236,149.239,75200000.0
2006-09-14 11:14:00,149.228,149.231,149.221,149.231,79099999.0
2006-09-14 11:15:00,149.218,149.225,149.21,149.225,157599998.0
2006-09-14 11:16:00,149.208,149.208,149.192,149.204,67099999.0
2006-09-14 11:17:00,149.216,149.228,149.213,149.216,169299998.0
2006-09-14 11:18:00,149.228,149.228,149.218,149.218,35500000.0
2006-09-14 11:19:00,149.229,149.229,149.221,149.221,123999998.0
2006-09-14 11:20:00,149.212,149.222,149.207,149.207,90400001.0
2006-09-14 11:21:00,149.199,149.199,149.186,149.192,70300000.0
2006-09-14 11:22:00,149.2,149.21,149.195,149.195,125100004.0
2006-09-14 11:23:00,149.2,149.212,149.196,149.2,101000001.0
2006-09-14 11:24:00,149.207,149.208,149.193,149.196,123399998.0
2006-09-14 11:25:00,149.196,149.202,149.184,149.184,105600003.0
2006-09-14 11:26:00,149.187,149.206,149.187,149.2,80800001.0
2006-09-14 11:27:00,149.193,149.2,149.182,149.191,114999998.0
2006-09-14 11:28:00,149.193,149.214,149.191,149.21,108000000.0
2006-09-14 11:29:00,149.225,149.225,149.212,149.215,111700002.0
2006-09-14 11:30:00,149.22,149.229,149.207,149.213,82000000.0
2006-09-14 11:31:00,149.201,149.221,149.201,149.212,136000000.0
2006-09-14 11:32:00,149.213,149.227,149.213,149.227,91100000.0
2006-09-14 11:33:00,149.232,149.232,149.225,149.232,78800001.0
2006-09-14 11:34:00,149.235,149.235,149.216,149.23,69600000.0
2006-09-14 11:35:00,149.236,149.244,149.236,149.242,106300000.0
2006-09-14 11:36:00,149.262,149.262,149.24,149.247,67199999.0
2006-09-14 11:37:00,149.251,149.253,149.236,149.247,124500001.0
2006-09-14 11:38:00,149.25,149.263,149.248,149.259,73200000.0
2006-09-14 11:39:00,149.263,149.305,149.255,149.305,78699999.0
2006-09-14 11:40:00,149.314,149.365,149.307,149.353,94400000.0
2006-09-14 11:41:00,149.347,149.366,149.34,149.36,169500002.0
2006-09-14 11:42:00,149.37,149.376,149.363,149.363,173500002.0
2006-09-14 11:43:00,149.376,149.407,149.368,149.407,94699999.0
2006-09-14 11:44:00,149.434,149.467,149.434,149.458,96400000.0
2006-09-14 11:45:00,149.455,149.465,149.44,149.46,174500002.0
2006-09-14 11:46:00,149.453,149.457,149.436,149.436,70699999.0
2006-09-14 11:47:00,149.436,149.458,149.436,149.451,136699998.0
2006-09-14 11:48:00,149.458,149.496,149.452,149.491,54300000.0
2006-09-14 11:49:00,149.502,149.519,149.495,149.519,109799999.0
2006-09-14 11:50:00,149.511,149.511,149.495,149.498,89000000.0
2006-09-14 11:51:00,149.502,149.507,149.491,149.491,90900001.0
2006-09-14 11:52:00,149.474,149.486,149.468,149.476,92499999.0
2006-09-14 11:53:00,149.469,149.479,149.46,149.46,84800000.0
2006-09-14 11:54:00,149.451,149.455,149.443,149.452,62300001.0
2006-09-14 11:55:00,149.448,149.448,149.416,149.428,130000001.0
2006-09-14 11:56:00,149.433,149.434,149.429,149.432,129399998.0
2006-09-14 11:57:00,149.437,149.445,149.423,149.43,76499999.0
2006-09-14 11:58:00,149.429,149.453,149.426,149.453,55100000.0
2006-09-14 11:59:00,149.449,149.46,149.439,149.46,131399997.0
2006-09-14 12:00:00,149.464,149.474,149.458,149.472,130500001.0
2006-09-14 12:01:00,149.469,149.469,149.457,149.46,29000000.0
2006-09-14 12:02:00,149.461,149.473,149.454,149.454,83900001.0
2006-09-14 12:03:00,149.448,149.458,149.439,149.449,81800000.0
2006-09-14 12:04:00,149.462,149.479,149.455,149.479,65600000.0
2006-09-14 12:05:00,149.472,149.483,149.47,149.478,163399998.0
2006-09-14 12:06:00,149.485,149.485,149.465,149.474,51800000.0
2006-09-14 12:07:00,149.47,149.477,149.464,149.468,59000000.0
2006-09-14 12:08:00,149.469,149.481,149.465,149.465,62299999.0
2006-09-14 12:09:00,149.467,149.483,149.467,149.481,125000002.0
2006-09-14 12:10:00,149.49,149.49,149.471,149.486,56900001.0
2006-09-14 12:11:00,149.484,149.484,149.467,149.482,71299999.0
2006-09-14 12:12:00,149.486,149.491,149.467,149.478,156700002.0
2006-09-14 12:13:00,149.495,149.532,149.495,149.526,76600000.0
2006-09-14 12:14:00,149.518,149.521,149.502,149.508,91200000.0
2006-09-14 12:15:00,149.517,149.547,149.516,149.521,199699999.0
2006-09-14 12:16:00,149.532,149.542,149.532,149.534,140599997.0
2006-09-14 12:17:00,149.523,149.523,149.5,149.504,107200001.0
2006-09-14 12:18:00,149.5,149.511,149.499,149.511,61000000.0
2006-09-14 12:19:00,149.51,149.539,149.51,149.537,130100000.0
2006-09-14 12:20:00,149.536,149.538,149.534,149.537,51300001.0
2006-09-14 12:21:00,149.533,149.536,149.52,149.52,89500001.0
2006-09-14 12:22:00,149.513,149.546,149.513,149.546,92800000.0
2006-09-14 12:23:00,149.551,149.551,149.533,149.545,55199999.0
2006-09-14 12:24:00,149.557,149.571,149.544,149.554,153999999.0
2006-09-14 12:25:00,149.56,149.574,149.56,149.562,194100000.0
2006-09-14 12:26:00,149.565,149.568,149.559,149.559,54299999.0
2006-09-14 12:27:00,149.552,149.559,149.552,149.558,68900001.0
2006-09-14 12:28:00,149.565,149.575,149.558,149.566,163699997.0
2006-09-14 12:29:00,149.565,149.579,149.565,149.565,63700000.0
2006-09-14 12:30:00,149.573,149.62,149.573,149.617,82700000.0
2006-09-14 12:31:00,149.613,149.627,149.609,149.618,159700000.0
2006-09-14 12:32:00,149.623,149.623,149.607,149.611,120499999.0
2006-09-14 12:33:00,149.621,149.625,149.614,149.62,88800000.0
2006-09-14 12:34:00,149.617,149.625,149.607,149.609,58900000.0
2006-09-14 12:35:00,149.599,149.599,149.585,149.585,71199998.0
2006-09-14 12:36:00,149.596,149.596,149.587,149.59,96199999.0
2006-09-14 12:37:00,149.608,149.65,149.608,149.646,49400000.0
2006-09-14 12:38:00,149.642,149.658,149.642,149.647,50100000.0
2006-09-14 12:39:00,149.652,149.654,149.633,149.64,131300000.0
2006-09-14 12:40:00,149.642,149.667,149.637,149.637,127900000.0
2006-09-14 12:41:00,149.616,149.626,149.599,149.6,112600000.0
2006-09-14 12:42:00,149.594,149.599,149.577,149.577,222599999.0
2006-09-14 12:43:00,149.573,149.585,149.573,149.585,60499998.0
2006-09-14 12:44:00,149.573,149.584,149.553,149.584,42000000.0
2006-09-14 12:45:00,149.613,149.614,149.605,149.609,64299999.0
2006-09-14 12:46:00,149.625,149.634,149.609,149.618,77200001.0
2006-09-14 12:47:00,149.611,149.612,149.575,149.575,99599999.0
2006-09-14 12:48:00,149.575,149.628,149.565,149.628,55100001.0
2006-09-14 12:49:00,149.624,149.652,149.618,149.619,134400000.0
2006-09-14 12:50:00,149.598,149.615,149.585,149.615,43799999.0
2006-09-14 12:51:00,149.618,149.618,149.598,149.599,86299998.0
2006-09-14 12:52:00,149.599,149.599,149.565,149.565,89400000.0
2006-09-14 12:53:00,149.569,149.569,149.533,149.563,80500000.0
2006-09-14 12:54:00,149.557,149.582,149.557,149.573,118499998.0
2006-09-14 12:55:00,149.564,149.564,149.555,149.558,125799998.0
2006-09-14 12:56:00,149.555,149.568,149.545,149.568,64400000.0
2006-09-14 12:57:00,149.573,149.587,149.571,149.58,78799999.0
2006-09-14 12:58:00,149.583,149.585,149.572,149.574,78000000.0
2006-09-14 12:59:00,149.575,149.58,149.573,149.573,91900000.0
2006-09-14 13:00:00,149.564,149.57,149.554,149.57,70200002.0
2006-09-14 13:01:00,149.573,149.6,149.573,149.6,67600000.0
2006-09-14 13:02:00,149.589,149.589,149.578,149.578,124699998.0
2006-09-14 13:03:00,149.585,149.607,149.585,149.602,57700001.0
2006-09-14 13:04:00,149.62,149.628,149.596,149.612,143600000.0
2006-09-14 13:05:00,149.612,149.621,149.607,149.612,85400000.0
2006-09-14 13:06:00,149.613,149.62,149.605,149.617,69299999.0
2006-09-14 13:07:00,149.615,149.615,149.605,149.605,78400001.0
2006-09-14 13:08:00,149.605,149.614,149.592,149.6,158800000.0
2006-09-14 13:09:00,149.603,149.603,149.588,149.595,48800000.0
2006-09-14 13:10:00,149.592,149.604,149.592,149.6,42700000.0
2006-09-14 13:11:00,149.587,149.587,149.565,149.57,82399999.0
2006-09-14 13:12:00,149.568,149.568,149.542,149.561,84500002.0
2006-09-14 13:13:00,149.562,149.562,149.545,149.55,91600000.0
2006-09-14 13:14:00,149.543,149.569,149.543,149.561,107300002.0
2006-09-14 13:15:00,149.561,149.57,149.556,149.559,133599998.0
2006-09-14 13:16:00,149.557,149.563,149.539,149.539,100600000.0
2006-09-14 13:17:00,149.523,149.551,149.523,149.551,53600000.0
2006-09-14 13:18:00,149.555,149.564,149.542,149.542,102999999.0
2006-09-14 13:19:00,149.529,149.564,149.529,149.559,99099999.0
2006-09-14 13:20:00,149.558,149.586,149.558,149.586,83399999.0
2006-09-14 13:21:00,149.571,149.576,149.56,149.568,75900001.0
2006-09-14 13:22:00,149.569,149.577,149.562,149.577,91500002.0
2006-09-14 13:23:00,149.569,149.577,149.569,149.573,34800000.0
2006-09-14 13:24:00,149.571,149.588,149.56,149.588,73900000.0
2006-09-14 13:25:00,149.586,149.586,149.563,149.563,139399997.0
2006-09-14 13:26:00,149.577,149.588,149.571,149.588,70399999.0
2006-09-14 13:27:00,149.588,149.588,149.569,149.569,36800000.0
2006-09-14 13:28:00,149.557,149.582,149.556,149.57,91600000.0
2006-09-14 13:29:00,149.567,149.58,149.567,149.58,70400000.0
2006-09-14 13:30:00,149.575,149.579,149.571,149.572,99499999.0
2006-09-14 13:31:00,149.57,149.581,149.568,149.575,102500000.0
2006-09-14 13:32:00,149.553,149.557,149.547,149.547,81699999.0
2006-09-14 13:33:00,149.542,149.542,149.514,149.525,57900000.0
2006-09-14 13:34:00,149.522,149.54,149.476,149.484,74799999.0
2006-09-14 13:35:00,149.478,149.498,149.477,149.489,89300000.0
2006-09-14 13:36:00,149.492,149.52,149.492,149.52,43399999.0
2006-09-14 13:37:00,149.51,149.51,149.492,149.493,88099999.0
2006-09-14 13:38:00,149.5,149.512,149.5,149.507,116800002.0
2006-09-14 13:39:00,149.504,149.508,149.489,149.491,49300000.0
2006-09-14 13:40:00,149.497,149.518,149.497,149.507,39800000.0
2006-09-14 13:41:00,149.516,149.518,149.515,149.515,49700000.0
2006-09-14 13:42:00,149.508,149.531,149.505,149.531,128900002.0
2006-09-14 13:43:00,149.522,149.522,149.507,149.508,154700000.0
2006-09-14 13:44:00,149.505,149.523,149.505,149.51,123400002.0
2006-09-14 13:45:00,149.508,149.526,149.504,149.51,119499999.0
2006-09-14 13:46:00,149.511,149.513,149.504,149.513,82299999.0
2006-09-14 13:47:00,149.512,149.527,149.51,149.521,85000001.0
2006-09-14 13:48:00,149.517,149.527,149.509,149.515,89200002.0
2006-09-14 13:49:00,149.515,149.544,149.514,149.544,59600000.0
2006-09-14 13:50:00,149.533,149.533,149.527,149.528,50800000.0
2006-09-14 13:51:00,149.533,149.548,149.52,149.548,64100000.0
2006-09-14 13:52:00,149.556,149.564,149.548,149.564,165400001.0
2006-09-14 13:53:00,149.551,149.563,149.543,149.557,101300002.0
2006-09-14 13:54:00,149.561,149.561,149.512,149.512,18300000.0
2006-09-14 13:55:00,149.509,149.537,149.509,149.536,52799999.0
2006-09-14 13:56:00,149.536,149.547,149.535,149.535,125600003.0
2006-09-14 13:57:00,149.537,149.543,149.529,149.529,37600000.0
2006-09-14 13:58:00,149.534,149.558,149.534,149.551,44800000.0
2006-09-14 13:59:00,149.554,149.561,149.55,149.551,74900001.0
2006-09-14 14:00:00,149.548,149.548,149.524,149.535,147499996.0
2006-09-14 14:01:00,149.538,149.581,149.536,149.581,33500000.0
2006-09-14 14:02:00,149.584,149.602,149.584,149.594,105199997.0
2006-09-14 14:03:00,149.59,149.59,149.556,149.558,125099999.0
2006-09-14 14:04:00,149.555,149.558,149.523,149.558,114000002.0
2006-09-14 14:05:00,149.563,149.565,149.546,149.56,87699999.0
2006-09-14 14:06:00,149.56,149.565,149.538,149.538,120499999.0
2006-09-14 14:07:00,149.535,149.576,149.535,149.576,49600001.0
2006-09-14 14:08:00,149.578,149.578,149.557,149.562,203499998.0
2006-09-14 14:09:00,149.553,149.569,149.553,149.56,98100000.0
2006-09-14 14:10:00,149.557,149.565,149.553,149.553,107600000.0
2006-09-14 14:11:00,149.567,149.567,149.535,149.535,82899999.0
2006-09-14 14:12:00,149.527,149.575,149.527,149.567,73000000.0
2006-09-14 14:13:00,149.564,149.587,149.551,149.585,126699999.0
2006-09-14 14:14:00,149.595,149.599,149.561,149.569,169300002.0
2006-09-14 14:15:00,149.567,149.58,149.552,149.58,103800000.0
2006-09-14 14:16:00,149.566,149.566,149.558,149.565,60600001.0
2006-09-14 14:17:00,149.552,149.552,149.515,149.515,101999999.0
2006-09-14 14:18:00,149.515,149.532,149.515,149.525,134800000.0
2006-09-14 14:19:00,149.532,149.545,149.531,149.545,127900001.0
2006-09-14 14:20:00,149.552,149.559,149.542,149.554,115599999.0
2006-09-14 14:21:00,149.532,149.539,149.514,149.514,79700000.0
2006-09-14 14:22:00,149.519,149.519,149.502,149.511,179599996.0
2006-09-14 14:23:00,149.517,149.53,149.517,149.517,86000000.0
2006-09-14 14:24:00,149.528,149.558,149.521,149.558,67900000.0
2006-09-14 14:25:00,149.557,149.557,149.51,149.51,100800000.0
2006-09-14 14:26:00,149.494,149.494,149.477,149.484,28899999.0
2006-09-14 14:27:00,149.482,149.482,149.458,149.476,66900000.0
2006-09-14 14:28:00,149.468,149.493,149.462,149.493,48000000.0
2006-09-14 14:29:00,149.503,149.503,149.451,149.479,103300000.0
2006-09-14 14:30:00,149.488,149.512,149.456,149.456,174500003.0
2006-09-14 14:31:00,149.432,149.46,149.415,149.46,60900000.0
2006-09-14 14:32:00,149.482,149.516,149.475,149.516,91399999.0
2006-09-14 14:33:00,149.532,149.548,149.527,149.536,111300000.0
2006-09-14 14:34:00,149.518,149.518,149.49,149.492,85399999.0
2006-09-14 14:35:00,149.486,149.486,149.452,149.452,150100000.0
2006-09-14 14:36:00,149.439,149.439,149.416,149.431,83300001.0
2006-09-14 14:37:00,149.418,149.423,149.405,149.413,104000001.0
2006-09-14 14:38:00,149.402,149.434,149.402,149.418,203699999.0
2006-09-14 14:39:00,149.424,149.483,149.424,149.482,85299999.0
2006-09-14 14:40:00,149.468,149.468,149.439,149.448,84599999.0
2006-09-14 14:41:00,149.439,149.439,149.354,149.354,80800000.0
2006-09-14 14:42:00,149.342,149.354,149.319,149.325,94400000.0
2006-09-14 14:43:00,149.336,149.355,149.331,149.335,112499999.0
2006-09-14 14:44:00,149.351,149.381,149.349,149.375,111899998.0
2006-09-14 14:45:00,149.379,149.386,149.369,149.379,91300002.0
2006-09-14 14:46:00,149.375,149.389,149.365,149.368,156099999.0
2006-09-14 14:47:00,149.365,149.38,149.365,149.372,91099999.0
2006-09-14 14:48:00,149.379,149.4,149.379,149.387,122300001.0
2006-09-14 14:49:00,149.392,149.401,149.385,149.387,50100000.0
2006-09-14 14:50:00,149.396,149.42,149.39,149.42,131600000.0
2006-09-14 14:51:00,149.419,149.433,149.413,149.428,115900000.0
2006-09-14 14:52:00,149.422,149.46,149.419,149.46,105300000.0
2006-09-14 14:53:00,149.444,149.451,149.439,149.442,68200001.0
2006-09-14 14:54:00,149.45,149.465,149.445,149.461,124100002.0
2006-09-14 14:55:00,149.457,149.466,149.428,149.433,59800000.0
2006-09-14 14:56:00,149.444,149.45,149.43,149.441,125799999.0
2006-09-14 14:57:00,149.462,149.462,149.433,149.45,105800000.0
2006-09-14 14:58:00,149.455,149.461,149.423,149.423,149700001.0
2006-09-14 14:59:00,149.44,149.472,149.44,149.469,51100000.0
2006-09-14 15:00:00,149.48,149.488,149.462,149.482,92500001.0
2006-09-14 15:01:00,149.478,149.478,149.467,149.467,59000000.0
2006-09-14 15:02:00,149.454,149.465,149.453,149.465,93700001.0
2006-09-14 15:03:00,149.473,149.475,149.449,149.456,64099999.0
2006-09-14 15:04:00,149.461,149.461,149.443,149.458,136200001.0
2006-09-14 15:05:00,149.453,149.47,149.453,149.464,48300000.0
2006-09-14 15:06:00,149.474,149.488,149.471,149.481,131300002.0
2006-09-14 15:07:00,149.477,149.477,149.453,149.454,73399998.0
2006-09-14 15:08:00,149.463,149.465,149.451,149.451,53900000.0
2006-09-14 15:09:00,149.444,149.458,149.439,149.442,57199999.0
2006-09-14 15:10:00,149.458,149.473,149.449,149.473,104700001.0
2006-09-14 15:11:00,149.465,149.465,149.445,149.447,59999999.0
2006-09-14 15:12:00,149.445,149.445,149.417,149.436,94399999.0
2006-09-14 15:13:00,149.422,149.439,149.392,149.392,70999999.0
2006-09-14 15:14:00,149.396,149.404,149.39,149.39,126599999.0
2006-09-14 15:15:00,149.367,149.38,149.367,149.38,48800000.0
2006-09-14 15:16:00,149.384,149.396,149.384,149.387,110999998.0
2006-09-14 15:17:00,149.388,149.394,149.384,149.392,76200000.0
2006-09-14 15:18:00,149.386,149.406,149.386,149.4,45500000.0
2006-09-14 15:19:00,149.396,149.418,149.396,149.418,45200000.0
2006-09-14 15:20:00,149.419,149.435,149.416,149.435,116599999.0
2006-09-14 15:21:00,149.435,149.448,149.429,149.441,159700001.0
2006-09-14 15:22:00,149.429,149.429,149.41,149.424,44499999.0
2006-09-14 15:23:00,149.416,149.423,149.406,149.423,82700000.0
2006-09-14 15:24:00,149.438,149.442,149.435,149.439,21600000.0
2006-09-14 15:25:00,149.441,149.446,149.43,149.433,119499999.0
2006-09-14 15:26:00,149.443,149.453,149.437,149.437,128400001.0
2006-09-14 15:27:00,149.447,149.453,149.435,149.435,119099999.0
2006-09-14 15:28:00,149.449,149.471,149.444,149.471,82900000.0
2006-09-14 15:29:00,149.475,149.482,149.464,149.482,76300000.0
2006-09-14 15:30:00,149.474,149.474,149.458,149.462,124699999.0
2006-09-14 15:31:00,149.463,149.466,149.451,149.466,117400002.0
2006-09-14 15:32:00,149.466,149.471,149.453,149.453,144299998.0
2006-09-14 15:33:00,149.455,149.457,149.443,149.443,175399999.0
2006-09-14 15:34:00,149.44,149.455,149.432,149.455,81600000.0
2006-09-14 15:35:00,149.46,149.468,149.445,149.457,52400001.0
2006-09-14 15:36:00,149.463,149.511,149.463,149.508,165600002.0
2006-09-14 15:37:00,149.529,149.53,149.52,149.528,115200000.0
2006-09-14 15:38:00,149.532,149.555,149.532,149.552,31999999.0
2006-09-14 15:39:00,149.556,149.567,149.546,149.554,74099999.0
2006-09-14 15:40:00,149.548,149.548,149.533,149.533,90500000.0
2006-09-14 15:41:00,149.53,149.539,149.528,149.537,134199999.0
2006-09-14 15:42:00,149.535,149.535,149.528,149.528,51300000.0
2006-09-14 15:43:00,149.529,149.562,149.529,149.549,51000000.0
2006-09-14 15:44:00,149.537,149.541,149.525,149.526,90500001.0
2006-09-14 15:45:00,149.518,149.518,149.507,149.511,115900003.0
2006-09-14 15:46:00,149.508,149.528,149.508,149.526,37700001.0
2006-09-14 15:47:00,149.543,149.543,149.525,149.529,100300000.0
2006-09-14 15:48:00,149.519,149.536,149.504,149.508,207900004.0
2006-09-14 15:49:00,149.497,149.497,149.45,149.461,119000000.0
2006-09-14 15:50:00,149.467,149.47,149.458,149.467,125100002.0
2006-09-14 15:51:00,149.458,149.465,149.452,149.465,40400000.0
2006-09-14 15:52:00,149.472,149.475,149.463,149.463,115300000.0
2006-09-14 15:53:00,149.476,149.494,149.47,149.485,78699999.0
2006-09-14 15:54:00,149.477,149.483,149.472,149.483,138200000.0
2006-09-14 15:55:00,149.482,149.496,149.482,149.49,64800001.0
2006-09-14 15:56:00,149.5,149.514,149.5,149.509,50300000.0
2006-09-14 15:57:00,149.503,149.503,149.484,149.485,87099997.0
2006-09-14 15:58:00,149.473,149.508,149.473,149.508,81800000.0
2006-09-14 15:59:00,149.492,149.519,149.49,149.509,144599999.0
2006-09-14 16:00:00,149.529,149.548,149.515,149.515,93300000.0
2006-09-14 16:01:00,149.513,149.55,149.511,149.543,72800000.0
2006-09-14 16:02:00,149.538,149.541,149.516,149.516,73299998.0
2006-09-14 16:03:00,149.538,149.538,149.502,149.502,50600000.0
2006-09-14 16:04:00,149.498,149.513,149.498,149.503,117000000.0
2006-09-14 16:05:00,149.507,149.533,149.507,149.533,127700002.0
2006-09-14 16:06:00,149.538,149.552,149.538,149.545,74300000.0
2006-09-14 16:07:00,149.558,149.558,149.543,149.544,38400000.0
2006-09-14 16:08:00,149.553,149.557,149.544,149.556,147000000.0
2006-09-14 16:09:00,149.543,149.556,149.533,149.544,95499999.0
2006-09-14 16:10:00,149.547,149.556,149.536,149.556,100799998.0
2006-09-14 16:11:00,149.55,149.553,149.543,149.552,39300000.0
2006-09-14 16:12:00,149.534,149.537,149.525,149.525,108899999.0
2006-09-14 16:13:00,149.529,149.531,149.529,149.531,7800000.0
2006-09-14 16:14:00,149.558,149.559,149.546,149.553,42000000.0
2006-09-14 16:15:00,149.543,149.544,149.526,149.544,26100000.0
2006-09-14 16:16:00,149.544,149.555,149.528,149.528,36600000.0
2006-09-14 16:17:00,149.538,149.547,149.534,149.547,108299999.0
2006-09-14 16:18:00,149.553,149.57,149.545,149.57,57699999.0
2006-09-14 16:19:00,149.577,149.591,149.577,149.591,19400000.0
2006-09-14 16:20:00,149.594,149.594,149.562,149.569,139800003.0
2006-09-14 16:21:00,149.572,149.573,149.561,149.565,185399997.0
2006-09-14 16:22:00,149.557,149.578,149.551,149.576,102700000.0
2006-09-14 16:23:00,149.587,149.587,149.556,149.567,74700000.0
2006-09-14 16:24:00,149.555,149.566,149.531,149.532,113199997.0
2006-09-14 16:25:00,149.519,149.523,149.508,149.508,199100000.0
2006-09-14 16:26:00,149.529,149.54,149.525,149.532,54699999.0
2006-09-14 16:27:00,149.547,149.55,149.499,149.499,45600000.0
2006-09-14 16:28:00,149.482,149.485,149.467,149.467,51200001.0
2006-09-14 16:29:00,149.468,149.468,149.455,149.465,163100002.0
2006-09-14 16:30:00,149.482,149.504,149.482,149.503,114099997.0
2006-09-14 16:31:00,149.486,149.486,149.452,149.478,70400000.0
2006-09-14 16:32:00,149.477,149.483,149.475,149.48,96700003.0
2006-09-14 16:33:00,149.488,149.499,149.478,149.499,31500000.0
2006-09-14 16:34:00,149.497,149.497,149.466,149.482,115900000.0
2006-09-14 16:35:00,149.498,149.5,149.496,149.496,47599999.0
2006-09-14 16:36:00,149.488,149.513,149.488,149.51,116300001.0
2006-09-14 16:37:00,149.512,149.522,149.485,149.485,58800000.0
2006-09-14 16:38:00,149.492,149.504,149.492,149.499,104700002.0
2006-09-14 16:39:00,149.498,149.507,149.498,149.505,108000002.0
2006-09-14 16:40:00,149.503,149.513,149.483,149.489,58600001.0
2006-09-14 16:41:00,149.496,149.513,149.496,149.502,92199999.0
2006-09-14 16:42:00,149.512,149.525,149.508,149.508,63400000.0
2006-09-14 16:43:00,149.518,149.52,149.479,149.479,60799999.0
2006-09-14 16:44:00,149.477,149.494,149.477,149.489,107699999.0
2006-09-14 16:45:00,149.493,149.503,149.483,149.503,45100000.0
2006-09-14 16:46:00,149.515,149.524,149.502,149.505,27900000.0
2006-09-14 16:47:00,149.505,149.505,149.491,149.504,86499999.0
2006-09-14 16:48:00,149.53,149.564,149.53,149.56,96900001.0
2006-09-14 16:49:00,149.558,149.574,149.556,149.563,66400000.0
2006-09-14 16:50:00,149.561,149.561,149.535,149.535,144700002.0
2006-09-14 16:51:00,149.537,149.566,149.534,149.554,135099997.0
2006-09-14 16:52:00,149.546,149.557,149.537,149.538,104100001.0
2006-09-14 16:53:00,149.544,149.554,149.518,149.527,149400001.0
2006-09-14 16:54:00,149.525,149.541,149.516,149.541,109900003.0
2006-09-14 16:55:00,149.575,149.632,149.575,149.632,39100001.0
2006-09-14 16:56:00,149.62,149.623,149.596,149.618,124900000.0
2006-09-14 16:57:00,149.604,149.636,149.604,149.636,33600000.0
2006-09-14 16:58:00,149.626,149.657,149.626,149.654,139799997.0
2006-09-14 16:59:00,149.653,149.689,149.638,149.689,69899999.0
2006-09-14 17:00:00,149.683,149.683,149.626,149.63,127899998.0
2006-09-14 17:01:00,149.607,149.615,149.592,149.611,72200000.0
2006-09-14 17:02:00,149.604,149.609,149.594,149.606,102500002.0
2006-09-14 17:03:00,149.6,149.609,149.571,149.576,83400000.0
2006-09-14 17:04:00,149.588,149.612,149.573,149.612,215799997.0
2006-09-14 17:05:00,149.62,149.63,149.601,149.609,85700001.0
2006-09-14 17:06:00,149.618,149.639,149.611,149.632,170599996.0
2006-09-14 17:07:00,149.629,149.635,149.618,149.635,135400001.0
2006-09-14 17:08:00,149.643,149.645,149.633,149.638,78500000.0
2006-09-14 17:09:00,149.642,149.644,149.636,149.639,80800001.0
2006-09-14 17:10:00,149.64,149.654,149.63,149.63,76000000.0
2006-09-14 17:11:00,149.639,149.651,149.629,149.635,125000001.0
2006-09-14 17:12:00,149.634,149.634,149.625,149.629,61200000.0
2006-09-14 17:13:00,149.623,149.643,149.623,149.631,87500001.0
2006-09-14 17:14:00,149.647,149.651,149.642,149.642,42299999.0
2006-09-14 17:15:00,149.63,149.633,149.615,149.615,78899999.0
2006-09-14 17:16:00,149.608,149.615,149.599,149.615,45300000.0
2006-09-14 17:17:00,149.611,149.618,149.609,149.616,162000002.0
2006-09-14 17:18:00,149.617,149.621,149.6,149.615,171400000.0
2006-09-14 17:19:00,149.626,149.626,149.609,149.62,143600000.0
2006-09-14 17:20:00,149.615,149.632,149.609,149.614,85399999.0
2006-09-14 17:21:00,149.619,149.642,149.617,149.641,53200000.0
2006-09-14 17:22:00,149.63,149.634,149.621,149.634,107799998.0
2006-09-14 17:23:00,149.63,149.636,149.615,149.615,88600000.0
2006-09-14 17:24:00,149.611,149.615,149.594,149.594,160599998.0
2006-09-14 17:25:00,149.602,149.613,149.602,149.613,2400000.0
2006-09-14 17:26:00,149.613,149.613,149.598,149.603,109600002.0
2006-09-14 17:27:00,149.593,149.612,149.593,149.605,113000000.0
2006-09-14 17:28:00,149.596,149.606,149.588,149.6,88399999.0
2006-09-14 17:29:00,149.593,149.593,149.579,149.584,79100000.0
2006-09-14 17:30:00,149.572,149.587,149.57,149.577,107400001.0
2006-09-14 17:31:00,149.592,149.6,149.587,149.593,100700000.0
2006-09-14 17:32:00,149.592,149.592,149.554,149.562,76800000.0
2006-09-14 17:33:00,149.557,149.572,149.555,149.57,80800000.0
2006-09-14 17:34:00,149.57,149.57,149.556,149.563,104400001.0
2006-09-14 17:35:00,149.578,149.595,149.578,149.579,81500001.0
2006-09-14 17:36:00,149.579,149.582,149.567,149.567,155800001.0
2006-09-14 17:37:00,149.587,149.587,149.555,149.56,86099998.0
2006-09-14 17:38:00,149.538,149.57,149.535,149.561,39700000.0
2006-09-14 17:39:00,149.57,149.576,149.552,149.57,144299998.0
2006-09-14 17:40:00,149.57,149.586,149.57,149.575,220499999.0
2006-09-14 17:41:00,149.575,149.589,149.568,149.589,140000001.0
2006-09-14 17:42:00,149.597,149.6,149.588,149.6,126799999.0
2006-09-14 17:43:00,149.606,149.613,149.593,149.605,124400002.0
2006-09-14 17:44:00,149.607,149.607,149.593,149.598,90100000.0
2006-09-14 17:45:00,149.602,149.627,149.602,149.627,78000001.0
2006-09-14 17:46:00,149.629,149.643,149.628,149.638,122499997.0
2006-09-14 17:47:00,149.638,149.638,149.614,149.628,79100000.0
2006-09-14 17:48:00,149.633,149.633,149.619,149.626,60800001.0
2006-09-14 17:49:00,149.617,149.617,149.606,149.617,52000000.0
2006-09-14 17:50:00,149.625,149.63,149.614,149.614,102700002.0
2006-09-14 17:51:00,149.615,149.629,149.614,149.617,71100001.0
2006-09-14 17:52:00,149.613,149.627,149.611,149.623,153799997.0
2006-09-14 17:53:00,149.62,149.629,149.614,149.62,177899998.0
2006-09-14 17:54:00,149.615,149.618,149.601,149.61,136100000.0
2006-09-14 17:55:00,149.595,149.595,149.573,149.595,157299997.0
2006-09-14 17:56:00,149.62,149.637,149.61,149.63,151100002.0
2006-09-14 17:57:00,149.622,149.622,149.602,149.605,86299999.0
2006-09-14 17:58:00,149.601,149.609,149.6,149.609,36900000.0
2006-09-14 17:59:00,149.615,149.626,149.611,149.611,102900000.0
2006-09-14 18:00:00,149.608,149.642,149.602,149.642,172700001.0
2006-09-14 18:01:00,149.652,149.669,149.649,149.659,1473699999.0
2006-09-14 18:02:00,149.67,149.698,149.67,149.694,2137899994.0
2006-09-14 18:03:00,149.699,149.707,149.685,149.69,2146400000.0
2006-09-14 18:04:00,149.691,149.706,149.68,149.706,1559299995.0
2006-09-14 18:05:00,149.697,149.706,149.685,149.69,1636900004.0
2006-09-14 18:06:00,149.686,149.691,149.673,149.685,959199994.0
2006-09-14 18:07:00,149.685,149.694,149.679,149.694,1864300009.0
2006-09-14 18:08:00,149.698,149.711,149.687,149.711,1526099997.0
2006-09-14 18:09:00,149.705,149.709,149.691,149.691,1204599996.0
2006-09-14 18:10:00,149.695,149.703,149.686,149.69,853300000.0
2006-09-14 18:11:00,149.703,149.703,149.686,149.698,756900003.0
2006-09-14 18:12:00,149.699,149.71,149.687,149.692,843300005.0
2006-09-14 18:13:00,149.697,149.712,149.696,149.712,1093900006.0
2006-09-14 18:14:00,149.712,149.72,149.692,149.692,1580899998.0
2006-09-14 18:15:00,149.697,149.719,149.696,149.708,1697199995.0
2006-09-14 18:16:00,149.71,149.743,149.707,149.742,1907800002.0
2006-09-14 18:17:00,149.755,149.833,149.755,149.82,687100007.0
2006-09-14 18:18:00,149.815,149.832,149.805,149.832,517299999.0
2006-09-14 18:19:00,149.826,149.845,149.814,149.816,634500001.0
2006-09-14 18:20:00,149.822,149.845,149.822,149.832,1568399997.0
2006-09-14 18:21:00,149.833,149.835,149.805,149.805,1147199997.0
2006-09-14 18:22:00,149.803,149.811,149.795,149.8,801099996.0
2006-09-14 18:23:00,149.795,149.803,149.776,149.786,1569900005.0
2006-09-14 18:24:00,149.78,149.785,149.772,149.777,864300005.0
2006-09-14 18:25:00,149.777,149.778,149.748,149.748,1088900003.0
2006-09-14 18:26:00,149.746,149.755,149.734,149.747,938300001.0
2006-09-14 18:27:00,149.745,149.745,149.715,149.717,692299998.0
2006-09-14 18:28:00,149.73,149.74,149.725,149.73,682499994.0
2006-09-14 18:29:00,149.731,149.75,149.731,149.731,829200002.0
2006-09-14 18:30:00,149.73,149.735,149.712,149.729,619399999.0
2006-09-14 18:31:00,149.731,149.747,149.718,149.728,757399999.0
2006-09-14 18:32:00,149.723,149.73,149.712,149.713,1370000001.0
2006-09-14 18:33:00,149.698,149.71,149.686,149.687,1397000005.0
2006-09-14 18:34:00,149.686,149.694,149.679,149.689,1026399999.0
2006-09-14 18:35:00,149.689,149.695,149.676,149.682,1006600000.0
2006-09-14 18:36:00,149.68,149.69,149.666,149.685,672999998.0
2006-09-14 18:37:00,149.686,149.689,149.672,149.688,635100003.0
2006-09-14 18:38:00,149.694,149.7,149.679,149.679,456199995.0
2006-09-14 18:39:00,149.686,149.688,149.676,149.687,336000000.0
2006-09-14 18:40:00,149.686,149.7,149.677,149.68,1061900002.0
2006-09-14 18:41:00,149.673,149.69,149.667,149.675,502700003.0
2006-09-14 18:42:00,149.675,149.679,149.661,149.677,665499998.0
2006-09-14 18:43:00,149.676,149.678,149.653,149.662,261600004.0
2006-09-14 18:44:00,149.654,149.654,149.61,149.62,408199996.0
2006-09-14 18:45:00,149.608,149.618,149.606,149.607,225500001.0
2006-09-14 18:46:00,149.603,149.603,149.584,149.597,645399994.0
2006-09-14 18:47:00,149.592,149.604,149.582,149.604,106200000.0
2006-09-14 18:48:00,149.61,149.623,149.604,149.612,651899998.0
2006-09-14 18:49:00,149.613,149.625,149.596,149.625,561599999.0
2006-09-14 18:50:00,149.627,149.627,149.605,149.62,791199993.0
2006-09-14 18:51:00,149.62,149.64,149.613,149.627,516799994.0
2006-09-14 18:52:00,149.628,149.636,149.62,149.625,591700007.0
2006-09-14 18:53:00,149.625,149.631,149.612,149.612,1062200000.0
2006-09-14 18:54:00,149.607,149.612,149.59,149.605,935200005.0
2006-09-14 18:55:00,149.605,149.622,149.601,149.605,1013999997.0
2006-09-14 18:56:00,149.611,149.63,149.611,149.615,513000005.0
2006-09-14 18:57:00,149.615,149.616,149.596,149.607,552199996.0
2006-09-14 18:58:00,149.62,149.635,149.607,149.623,665100002.0
2006-09-14 18:59:00,149.627,149.629,149.611,149.614,882499994.0
2006-09-14 19:00:00,149.607,149.626,149.607,149.618,438700003.0
2006-09-14 19:01:00,149.617,149.617,149.591,149.603,314800001.0
2006-09-14 19:02:00,149.602,149.62,149.601,149.614,337699998.0
2006-09-14 19:03:00,149.618,149.644,149.618,149.628,990099988.0
2006-09-14 19:04:00,149.629,149.643,149.627,149.64,463499998.0
2006-09-14 19:05:00,149.64,149.64,149.618,149.62,541600002.0
2006-09-14 19:06:00,149.625,149.638,149.621,149.63,900899995.0
2006-09-14 19:07:00,149.633,149.643,149.63,149.635,1057199999.0
2006-09-14 19:08:00,149.636,149.64,149.616,149.616,895200001.0
2006-09-14 19:09:00,149.612,149.622,149.593,149.616,524499999.0
2006-09-14 19:10:00,149.627,149.632,149.623,149.63,149400000.0
2006-09-14 19:11:00,149.632,149.641,149.632,149.635,359000000.0
2006-09-14 19:12:00,149.64,149.642,149.633,149.638,452000000.0
2006-09-14 19:13:00,149.637,149.639,149.624,149.632,62800001.0
2006-09-14 19:14:00,149.627,149.627,149.609,149.617,240499997.0
2006-09-14 19:15:00,149.615,149.631,149.605,149.612,822599997.0
2006-09-14 19:16:00,149.613,149.615,149.603,149.615,320400001.0
2006-09-14 19:17:00,149.608,149.608,149.598,149.598,434700002.0
2006-09-14 19:18:00,149.6,149.614,149.6,149.603,314300000.0
2006-09-14 19:19:00,149.596,149.599,149.58,149.599,524800000.0
2006-09-14 19:20:00,149.602,149.606,149.584,149.584,297699999.0
2006-09-14 19:21:00,149.592,149.599,149.582,149.582,530999994.0
2006-09-14 19:22:00,149.582,149.595,149.581,149.592,105600001.0
2006-09-14 19:23:00,149.602,149.602,149.572,149.572,1163899997.0
2006-09-14 19:24:00,149.572,149.59,149.567,149.579,495599999.0
2006-09-14 19:25:00,149.578,149.59,149.572,149.58,632400000.0
2006-09-14 19:26:00,149.58,149.591,149.576,149.58,1269300002.0
2006-09-14 19:27:00,149.58,149.599,149.57,149.579,594599994.0
2006-09-14 19:28:00,149.575,149.58,149.564,149.57,576000002.0
2006-09-14 19:29:00,149.567,149.577,149.565,149.566,404100002.0
2006-09-14 19:30:00,149.572,149.585,149.564,149.564,576200000.0
2006-09-14 19:31:00,149.561,149.586,149.561,149.58,1030199993.0
2006-09-14 19:32:00,149.582,149.6,149.579,149.58,642200002.0
2006-09-14 19:33:00,149.595,149.595,149.569,149.593,450299996.0
2006-09-14 19:34:00,149.595,149.595,149.585,149.59,990099997.0
2006-09-14 19:35:00,149.59,149.61,149.59,149.608,669900000.0
2006-09-14 19:36:00,149.612,149.612,149.595,149.607,516199998.0
2006-09-14 19:37:00,149.605,149.61,149.605,149.61,41600000.0
2006-09-14 19:38:00,149.612,149.62,149.608,149.618,618100006.0
2006-09-14 19:39:00,149.625,149.625,149.594,149.596,568100001.0
2006-09-14 19:40:00,149.6,149.6,149.59,149.6,539800003.0
2006-09-14 19:41:00,149.592,149.606,149.584,149.595,888700006.0
2006-09-14 19:42:00,149.598,149.601,149.584,149.597,532000004.0
2006-09-14 19:43:00,149.605,149.605,149.593,149.593,89499999.0
2006-09-14 19:44:00,149.597,149.619,149.597,149.6,476799996.0
2006-09-14 19:45:00,149.602,149.618,149.602,149.605,76600000.0
2006-09-14 19:46:00,149.602,149.614,149.601,149.606,407799999.0
2006-09-14 19:47:00,149.61,149.61,149.599,149.608,171099998.0
2006-09-14 19:48:00,149.593,149.605,149.593,149.605,943099991.0
2006-09-14 19:49:00,149.596,149.597,149.583,149.584,296199996.0
2006-09-14 19:50:00,149.592,149.607,149.591,149.607,379900000.0
2006-09-14 19:51:00,149.607,149.607,149.59,149.594,372599998.0
2006-09-14 19:52:00,149.598,149.607,149.586,149.595,512899998.0
2006-09-14 19:53:00,149.6,149.609,149.594,149.606,415199999.0
2006-09-14 19:54:00,149.608,149.62,149.606,149.609,295299996.0
2006-09-14 19:55:00,149.608,149.617,149.602,149.602,221700000.0
2006-09-14 19:56:00,149.602,149.609,149.597,149.609,419799999.0
2006-09-14 19:57:00,149.602,149.614,149.597,149.598,710299998.0
2006-09-14 19:58:00,149.598,149.612,149.596,149.608,529100002.0
2006-09-14 19:59:00,149.613,149.624,149.61,149.618,596800003.0
2006-09-14 20:00:00,149.627,149.634,149.623,149.623,214600000.0
2006-09-14 20:01:00,149.617,149.624,149.608,149.619,358799999.0
2006-09-14 20:02:00,149.615,149.625,149.615,149.62,474400003.0
2006-09-14 20:03:00,149.624,149.635,149.602,149.62,308899995.0
2006-09-14 20:04:00,149.615,149.628,149.596,149.596,422100000.0
2006-09-14 20:05:00,149.59,149.597,149.583,149.583,659200008.0
2006-09-14 20:06:00,149.582,149.586,149.566,149.58,714500009.0
2006-09-14 20:07:00,149.577,149.591,149.577,149.582,311700000.0
2006-09-14 20:08:00,149.59,149.602,149.582,149.582,634200000.0
2006-09-14 20:09:00,149.588,149.6,149.579,149.595,330100002.0
2006-09-14 20:10:00,149.587,149.59,149.575,149.585,296099998.0
2006-09-14 20:11:00,149.592,149.602,149.588,149.602,689799996.0
2006-09-14 20:12:00,149.6,149.609,149.596,149.6,813100003.0
2006-09-14 20:13:00,149.597,149.602,149.586,149.595,289200002.0
2006-09-14 20:14:00,149.599,149.599,149.563,149.572,347400002.0
2006-09-14 20:15:00,149.58,149.589,149.569,149.569,596400002.0
2006-09-14 20:16:00,149.562,149.574,149.55,149.564,513799993.0
2006-09-14 20:17:00,149.565,149.58,149.561,149.57,239199997.0
2006-09-14 20:18:00,149.576,149.597,149.576,149.597,122900001.0
2006-09-14 20:19:00,149.59,149.602,149.577,149.601,491699998.0
2006-09-14 20:20:00,149.607,149.618,149.598,149.611,280600000.0
2006-09-14 20:21:00,149.606,149.607,149.588,149.588,420300000.0
2006-09-14 20:22:00,149.588,149.6,149.582,149.589,490300000.0
2006-09-14 20:23:00,149.589,149.599,149.579,149.593,538900003.0
2006-09-14 20:24:00,149.602,149.609,149.593,149.602,395900002.0
2006-09-14 20:25:00,149.6,149.608,149.597,149.6,557600004.0
2006-09-14 20:26:00,149.601,149.607,149.596,149.6,373800001.0
2006-09-14 20:27:00,149.599,149.603,149.594,149.6,659599993.0
2006-09-14 20:28:00,149.589,149.603,149.579,149.597,1171699998.0
2006-09-14 20:29:00,149.6,149.617,149.6,149.615,1209399993.0
2006-09-14 20:30:00,149.607,149.607,149.576,149.597,1769899997.0
2006-09-14 20:31:00,149.596,149.599,149.58,149.585,1277500003.0
2006-09-14 20:32:00,149.578,149.583,149.564,149.568,1159300004.0
2006-09-14 20:33:00,149.571,149.593,149.571,149.588,542299995.0
2006-09-14 20:34:00,149.582,149.59,149.578,149.588,383600001.0
2006-09-14 20:35:00,149.588,149.588,149.571,149.573,346800002.0
2006-09-14 20:36:00,149.567,149.569,149.556,149.569,560799997.0
2006-09-14 20:37:00,149.573,149.588,149.573,149.588,540599997.0
2006-09-14 20:38:00,149.591,149.591,149.568,149.571,720199998.0
2006-09-14 20:39:00,149.572,149.59,149.572,149.581,685399999.0
2006-09-14 20:40:00,149.573,149.587,149.566,149.579,1061499988.0
2006-09-14 20:41:00,149.574,149.581,149.562,149.564,485399994.0
2006-09-14 20:42:00,149.561,149.569,149.556,149.569,332299998.0
2006-09-14 20:43:00,149.567,149.569,149.554,149.566,543299997.0
2006-09-14 20:44:00,149.567,149.575,149.557,149.562,693800004.0
2006-09-14 20:45:00,149.562,149.562,149.543,149.55,588799999.0
2006-09-14 20:46:00,149.55,149.555,149.535,149.55,721000004.0
2006-09-14 20:47:00,149.545,149.569,149.545,149.553,662499998.0
2006-09-14 20:48:00,149.543,149.559,149.543,149.544,702400005.0
2006-09-14 20:49:00,149.55,149.558,149.546,149.548,516100001.0
2006-09-14 20:50:00,149.538,149.55,149.525,149.525,1150000004.0
2006-09-14 20:51:00,149.535,149.546,149.531,149.532,452399999.0
2006-09-14 20:52:00,149.532,149.546,149.532,149.546,174499999.0
2006-09-14 20:53:00,149.54,149.545,149.532,149.545,780300005.0
2006-09-14 20:54:00,149.539,149.548,149.534,149.538,250600001.0
2006-09-14 20:55:00,149.528,149.533,149.517,149.522,794699999.0
2006-09-14 20:56:00,149.525,149.535,149.522,149.525,848799997.0
2006-09-14 20:57:00,149.524,149.534,149.52,149.525,807899998.0
2006-09-14 20:58:00,149.53,149.545,149.515,149.515,1283300002.0
2006-09-14 20:59:00,149.515,149.551,149.515,149.537,1188399998.0
2006-09-14 21:00:00,149.54,149.55,149.537,149.547,1168200001.0
2006-09-14 21:01:00,149.554,149.558,149.535,149.547,881999998.0
2006-09-14 21:02:00,149.542,149.56,149.542,149.543,537100000.0
2006-09-14 21:03:00,149.545,149.555,149.54,149.545,753199997.0
2006-09-14 21:04:00,149.546,149.555,149.543,149.555,421299999.0
2006-09-14 21:05:00,149.56,149.565,149.553,149.565,441799997.0
2006-09-14 21:06:00,149.557,149.569,149.538,149.565,592700003.0
2006-09-14 21:07:00,149.564,149.564,149.535,149.535,447899999.0
2006-09-14 21:08:00,149.53,149.535,149.522,149.525,437799998.0
2006-09-14 21:09:00,149.536,149.542,149.528,149.54,155599999.0
2006-09-14 21:10:00,149.543,149.55,149.54,149.542,483299996.0
2006-09-14 21:11:00,149.53,149.534,149.507,149.528,289399997.0
2006-09-14 21:12:00,149.529,149.543,149.521,149.522,568099996.0
2006-09-14 21:13:00,149.522,149.552,149.522,149.552,548399998.0
2006-09-14 21:14:00,149.545,149.557,149.543,149.552,728199996.0
2006-09-14 21:15:00,149.551,149.561,149.546,149.546,705099997.0
2006-09-14 21:16:00,149.548,149.568,149.547,149.56,546000005.0
2006-09-14 21:17:00,149.562,149.569,149.556,149.561,823699999.0
2006-09-14 21:18:00,149.56,149.563,149.555,149.558,337799998.0
2006-09-14 21:19:00,149.555,149.572,149.553,149.555,505900004.0
2006-09-14 21:20:00,149.558,149.573,149.554,149.565,941599995.0
2006-09-14 21:21:00,149.565,149.571,149.556,149.563,618800004.0
2006-09-14 21:22:00,149.565,149.577,149.555,149.563,804800007.0
2006-09-14 21:23:00,149.56,149.565,149.558,149.56,702499996.0
2006-09-14 21:24:00,149.555,149.573,149.555,149.566,587099994.0
2006-09-14 21:25:00,149.57,149.582,149.564,149.568,770200002.0
2006-09-14 21:26:00,149.576,149.576,149.555,149.562,285899998.0
2006-09-14 21:27:00,149.563,149.577,149.56,149.577,222100002.0
2006-09-14 21:28:00,149.573,149.582,149.565,149.565,84899999.0
2006-09-14 21:29:00,149.562,149.579,149.558,149.564,166599996.0
2006-09-14 21:30:00,149.561,149.574,149.557,149.56,312899994.0
2006-09-14 21:31:00,149.555,149.566,149.555,149.566,105399999.0
2006-09-14 21:32:00,149.568,149.573,149.559,149.568,685400001.0
2006-09-14 21:33:00,149.568,149.572,149.559,149.569,67099999.0
2006-09-14 21:34:00,149.57,149.58,149.562,149.562,275800002.0
2006-09-14 21:35:00,149.557,149.557,149.544,149.548,250600001.0
2006-09-14 21:36:00,149.553,149.58,149.551,149.58,336999998.0
2006-09-14 21:37:00,149.568,149.584,149.563,149.568,71200000.0
2006-09-14 21:38:00,149.573,149.585,149.572,149.573,74300000.0
2006-09-14 21:39:00,149.568,149.573,149.552,149.56,197700001.0
2006-09-14 21:40:00,149.557,149.557,149.549,149.55,240599999.0
2006-09-14 21:41:00,149.549,149.549,149.542,149.546,135199999.0
2006-09-14 21:42:00,149.545,149.545,149.535,149.537,184599999.0
2006-09-14 21:43:00,149.537,149.575,149.537,149.543,490300005.0
2006-09-14 21:44:00,149.543,149.559,149.541,149.541,723700004.0
2006-09-14 21:45:00,149.541,149.551,149.541,149.548,246700001.0
2006-09-14 21:46:00,149.562,149.57,149.558,149.565,543899995.0
2006-09-14 21:47:00,149.571,149.583,149.567,149.583,371800004.0
2006-09-14 21:48:00,149.58,149.592,149.573,149.592,196799999.0
2006-09-14 21:49:00,149.58,149.589,149.567,149.582,93600000.0
2006-09-14 21:50:00,149.582,149.598,149.58,149.596,122699996.0
2006-09-14 21:51:00,149.6,149.603,149.591,149.603,173400002.0
2006-09-14 21:52:00,149.595,149.604,149.595,149.597,124500001.0
2006-09-14 21:53:00,149.592,149.593,149.588,149.593,41200000.0
2006-09-14 21:54:00,149.596,149.598,149.582,149.589,87199999.0
2006-09-14 21:55:00,149.598,149.598,149.593,149.593,34000000.0
2006-09-14 21:56:00,149.597,149.603,149.597,149.603,52900001.0
2006-09-14 21:57:00,149.602,149.602,149.591,149.591,40700000.0
2006-09-14 21:58:00,149.592,149.596,149.584,149.589,115500001.0
2006-09-14 21:59:00,149.582,149.595,149.582,149.589,103500000.0
2006-09-14 22:00:00,149.591,149.601,149.588,149.588,306900000.0
2006-09-14 22:01:00,149.587,149.588,149.573,149.583,364999997.0
2006-09-14 22:02:00,149.54,149.589,149.496,149.572,509500000.0
2006-09-14 22:03:00,149.587,149.587,149.575,149.575,248499998.0
2006-09-14 22:04:00,149.566,149.573,149.556,149.564,193500002.0
2006-09-14 22:05:00,149.559,149.565,149.549,149.565,143600000.0
2006-09-14 22:06:00,149.56,149.56,149.555,149.56,75200000.0
2006-09-14 22:07:00,149.56,149.56,149.55,149.56,57000000.0
2006-09-14 22:08:00,149.558,149.562,149.537,149.546,181399999.0
2006-09-14 22:09:00,149.542,149.547,149.542,149.542,26800000.0
2006-09-14 22:10:00,149.538,149.538,149.532,149.537,117200002.0
2006-09-14 22:11:00,149.533,149.542,149.528,149.54,106999999.0
2006-09-14 22:12:00,149.528,149.542,149.528,149.539,170900001.0
2006-09-14 22:13:00,149.54,149.548,149.535,149.543,131899999.0
2006-09-14 22:14:00,149.539,149.539,149.523,149.535,115399999.0
2006-09-14 22:15:00,149.54,149.545,149.535,149.535,214699997.0
2006-09-14 22:16:00,149.537,149.545,149.532,149.545,94299999.0
2006-09-14 22:17:00,149.535,149.535,149.518,149.527,85500000.0
2006-09-14 22:18:00,149.526,149.532,149.52,149.527,120300001.0
2006-09-14 22:19:00,149.529,149.538,149.529,149.533,86500001.0
2006-09-14 22:20:00,149.53,149.538,149.529,149.536,87200002.0
2006-09-14 22:21:00,149.545,149.555,149.537,149.537,62300000.0
2006-09-14 22:22:00,149.543,149.544,149.531,149.532,214699998.0
2006-09-14 22:23:00,149.53,149.535,149.521,149.528,255400000.0
2006-09-14 22:24:00,149.534,149.555,149.534,149.555,107899999.0
2006-09-14 22:25:00,149.556,149.557,149.548,149.554,231199998.0
2006-09-14 22:26:00,149.553,149.555,149.547,149.547,185200001.0
2006-09-14 22:27:00,149.546,149.569,149.544,149.551,654700003.0
2006-09-14 22:28:00,149.554,149.562,149.548,149.562,290199994.0
2006-09-14 22:29:00,149.566,149.574,149.562,149.572,140199999.0
2006-09-14 22:30:00,149.571,149.574,149.562,149.562,59900000.0
2006-09-14 22:31:00,149.556,149.569,149.547,149.568,162099997.0
2006-09-14 22:32:00,149.573,149.58,149.57,149.575,171600000.0
2006-09-14 22:33:00,149.578,149.578,149.566,149.577,210299998.0
2006-09-14 22:34:00,149.578,149.578,149.566,149.572,249900003.0
2006-09-14 22:35:00,149.568,149.583,149.568,149.577,161500002.0
2006-09-14 22:36:00,149.577,149.582,149.557,149.557,371499999.0
2006-09-14 22:37:00,149.55,149.55,149.537,149.537,150199999.0
2006-09-14 22:38:00,149.534,149.558,149.534,149.558,233900001.0
2006-09-14 22:39:00,149.565,149.578,149.565,149.567,208899999.0
2006-09-14 22:40:00,149.568,149.586,149.567,149.586,309600001.0
2006-09-14 22:41:00,149.587,149.587,149.576,149.579,248499995.0
2006-09-14 22:42:00,149.589,149.595,149.571,149.578,170499998.0
2006-09-14 22:43:00,149.58,149.58,149.562,149.567,112399998.0
2006-09-14 22:44:00,149.573,149.588,149.573,149.582,277700000.0
2006-09-14 22:45:00,149.57,149.577,149.558,149.564,283899998.0
2006-09-14 22:46:00,149.559,149.568,149.552,149.562,68299999.0
2006-09-14 22:47:00,149.564,149.576,149.564,149.575,85700000.0
2006-09-14 22:48:00,149.575,149.579,149.565,149.567,345600001.0
2006-09-14 22:49:00,149.575,149.58,149.561,149.571,268999997.0
2006-09-14 22:50:00,149.57,149.57,149.565,149.565,142600002.0
2006-09-14 22:51:00,149.565,149.57,149.562,149.565,134099999.0
2006-09-14 22:52:00,149.564,149.565,149.558,149.562,135000000.0
2006-09-14 22:53:00,149.555,149.58,149.555,149.557,220899998.0
2006-09-14 22:54:00,149.565,149.57,149.563,149.57,115999999.0
2006-09-14 22:55:00,149.566,149.576,149.566,149.573,71799999.0
2006-09-14 22:56:00,149.583,149.586,149.579,149.582,215899996.0
2006-09-14 22:57:00,149.584,149.591,149.58,149.586,114900002.0
2006-09-14 22:58:00,149.593,149.599,149.593,149.595,85100001.0
2006-09-14 22:59:00,149.599,149.608,149.578,149.605,226199998.0
2006-09-14 23:00:00,149.602,149.611,149.584,149.602,111800000.0
2006-09-14 23:01:00,149.602,149.602,149.571,149.583,77300001.0
2006-09-14 23:02:00,149.582,149.594,149.549,149.55,96899999.0
2006-09-14 23:03:00,149.586,149.604,149.586,149.604,118099997.0
2006-09-14 23:04:00,149.605,149.612,149.598,149.598,112600001.0
2006-09-14 23:05:00,149.596,149.607,149.588,149.607,106100000.0
2006-09-14 23:06:00,149.606,149.606,149.596,149.596,28800001.0
2006-09-14 23:07:00,149.602,149.627,149.602,149.619,73300000.0
2006-09-14 23:08:00,149.603,149.608,149.594,149.608,120000001.0
2006-09-14 23:09:00,149.608,149.625,149.604,149.613,136500000.0
2006-09-14 23:10:00,149.608,149.639,149.608,149.639,57100000.0
2006-09-14 23:11:00,149.628,149.628,149.615,149.615,28000000.0
2006-09-14 23:12:00,149.611,149.611,149.586,149.586,90999999.0
2006-09-14 23:13:00,149.57,149.58,149.565,149.57,55200001.0
2006-09-14 23:14:00,149.56,149.566,149.509,149.509,132700001.0
2006-09-14 23:15:00,149.525,149.59,149.525,149.59,23700000.0
2006-09-14 23:16:00,149.538,149.571,149.528,149.53,114000000.0
2006-09-14 23:17:00,149.584,149.601,149.538,149.538,148499996.0
2006-09-14 23:18:00,149.546,149.569,149.546,149.569,15500000.0
2006-09-14 23:19:00,149.539,149.575,149.528,149.575,54999999.0
2006-09-14 23:20:00,149.548,149.576,149.545,149.576,90899999.0
2006-09-14 23:21:00,149.58,149.58,149.526,149.526,47099999.0
2006-09-14 23:22:00,149.532,149.594,149.532,149.594,67100000.0
2006-09-14 23:23:00,149.6,149.6,149.531,149.531,28700000.0
2006-09-14 23:24:00,149.513,149.581,149.513,149.581,124500002.0
2006-09-14 23:25:00,149.592,149.592,149.587,149.59,17600000.0
2006-09-14 23:26:00,149.593,149.605,149.591,149.603,126399999.0
2006-09-14 23:27:00,149.606,149.606,149.599,149.599,67100001.0
2006-09-14 23:28:00,149.6,149.605,149.595,149.595,94899999.0
2006-09-14 23:29:00,149.598,149.604,149.593,149.598,195900001.0
2006-09-14 23:30:00,149.587,149.587,149.569,149.574,44400000.0
2006-09-14 23:31:00,149.578,149.581,149.572,149.578,53099999.0
2006-09-14 23:32:00,149.582,149.588,149.582,149.588,40000000.0
2006-09-14 23:33:00,149.597,149.598,149.592,149.592,22900000.0
2006-09-14 23:34:00,149.585,149.592,149.585,149.589,82500000.0
2006-09-14 23:35:00,149.59,149.59,149.572,149.584,71500000.0
2006-09-14 23:36:00,149.573,149.579,149.566,149.571,81000000.0
2006-09-14 23:37:00,149.58,149.585,149.575,149.585,43500000.0
2006-09-14 23:38:00,149.577,149.588,149.558,149.558,174500002.0
2006-09-14 23:39:00,149.566,149.582,149.566,149.582,83799999.0
2006-09-14 23:40:00,149.58,149.587,149.572,149.572,130800001.0
2006-09-14 23:41:00,149.562,149.592,149.562,149.592,43199999.0
2006-09-14 23:42:00,149.598,149.605,149.576,149.58,142499998.0
2006-09-14 23:43:00,149.58,149.588,149.567,149.569,102899999.0
2006-09-14 23:44:00,149.555,149.566,149.554,149.555,97500000.0
2006-09-14 23:45:00,149.552,149.558,149.549,149.558,142300003.0
2006-09-14 23:46:00,149.555,149.555,149.527,149.527,15100000.0
2006-09-14 23:47:00,149.52,149.535,149.519,149.535,45600000.0
2006-09-14 23:48:00,149.535,149.54,149.532,149.54,51500000.0
2006-09-14 23:49:00,149.537,149.537,149.529,149.529,66300000.0
2006-09-14 23:50:00,149.547,149.567,149.547,149.56,157199998.0
2006-09-14 23:51:00,149.555,149.561,149.552,149.553,91700001.0
2006-09-14 23:52:00,149.544,149.553,149.536,149.545,216199999.0
2006-09-14 23:53:00,149.547,149.558,149.545,149.55,113799996.0
2006-09-14 23:54:00,149.561,149.561,149.552,149.56,49400000.0
2006-09-14 23:55:00,149.562,149.57,149.54,149.54,39200000.0
2006-09-14 23:56:00,149.538,149.576,149.538,149.574,180599999.0
2006-09-14 23:57:00,149.572,149.572,149.564,149.572,38400000.0
2006-09-14 23:58:00,149.566,149.566,149.564,149.564,25600000.0
2006-09-14 23:59:00,149.56,149.565,149.557,149.565,85600000.0
2006-09-15 00:00:00,149.551,149.563,149.551,149.552,116099997.0
2006-09-15 00:01:00,149.543,149.543,149.537,149.537,69800001.0
2006-09-15 00:02:00,149.543,149.552,149.54,149.545,60600000.0
2006-09-15 00:03:00,149.55,149.558,149.55,149.553,103499998.0
2006-09-15 00:04:00,149.556,149.556,149.536,149.547,68000000.0
2006-09-15 00:05:00,149.556,149.561,149.544,149.554,96100000.0
2006-09-15 00:06:00,149.553,149.561,149.545,149.553,142199997.0
2006-09-15 00:07:00,149.55,149.555,149.545,149.55,72600000.0
2006-09-15 00:08:00,149.545,149.553,149.54,149.54,70600000.0
2006-09-15 00:09:00,149.539,149.539,149.521,149.528,42000000.0
2006-09-15 00:10:00,149.522,149.544,149.522,149.544,26400000.0
2006-09-15 00:11:00,149.542,149.543,149.529,149.543,110799999.0
2006-09-15 00:12:00,149.542,149.542,149.529,149.538,18200000.0
2006-09-15 00:13:00,149.527,149.53,149.525,149.527,71299999.0
2006-09-15 00:14:00,149.525,149.535,149.514,149.535,49400001.0
2006-09-15 00:15:00,149.545,149.545,149.533,149.535,159000000.0
2006-09-15 00:16:00,149.543,149.549,149.512,149.52,125900002.0
2006-09-15 00:17:00,149.54,149.553,149.54,149.553,72000000.0
2006-09-15 00:18:00,149.547,149.551,149.541,149.546,94300000.0
2006-09-15 00:19:00,149.547,149.548,149.541,149.541,48000001.0
2006-09-15 00:20:00,149.542,149.551,149.54,149.549,124599997.0
2006-09-15 00:21:00,149.522,149.537,149.505,149.533,77199999.0
2006-09-15 00:22:00,149.552,149.562,149.552,149.559,132100000.0
2006-09-15 00:23:00,149.537,149.556,149.537,149.542,43700000.0
2006-09-15 00:24:00,149.565,149.565,149.555,149.555,79700000.0
2006-09-15 00:25:00,149.564,149.564,149.552,149.557,81499998.0
2006-09-15 00:26:00,149.547,149.557,149.534,149.555,92300000.0
2006-09-15 00:27:00,149.545,149.548,149.538,149.545,40200000.0
2006-09-15 00:28:00,149.555,149.565,149.545,149.545,153599999.0
2006-09-15 00:29:00,149.542,149.55,149.513,149.532,128899996.0
2006-09-15 00:30:00,149.562,149.578,149.561,149.578,70900000.0
2006-09-15 00:31:00,149.571,149.576,149.549,149.549,147799999.0
2006-09-15 00:32:00,149.562,149.571,149.558,149.558,101300000.0
2006-09-15 00:33:00,149.562,149.568,149.562,149.563,94700002.0
2006-09-15 00:34:00,149.562,149.575,149.562,149.565,92600001.0
2006-09-15 00:35:00,149.565,149.575,149.56,149.575,95799998.0
2006-09-15 00:36:00,149.569,149.569,149.555,149.555,86100001.0
2006-09-15 00:37:00,149.555,149.572,149.554,149.572,82300000.0
2006-09-15 00:38:00,149.563,149.567,149.554,149.554,95400001.0
2006-09-15 00:39:00,149.557,149.581,149.557,149.581,40100000.0
2006-09-15 00:40:00,149.578,149.578,149.566,149.572,79500000.0
2006-09-15 00:41:00,149.57,149.575,149.57,149.57,27200000.0
2006-09-15 00:42:00,149.565,149.575,149.565,149.57,162899999.0
2006-09-15 00:43:00,149.579,149.588,149.571,149.572,127800002.0
2006-09-15 00:44:00,149.569,149.569,149.555,149.565,92000001.0
2006-09-15 00:45:00,149.571,149.581,149.571,149.577,86300000.0
2006-09-15 00:46:00,149.58,149.58,149.575,149.575,42600000.0
2006-09-15 00:47:00,149.568,149.582,149.568,149.57,118799999.0
2006-09-15 00:48:00,149.579,149.582,149.566,149.582,84199999.0
2006-09-15 00:49:00,149.578,149.581,149.571,149.571,64199999.0
2006-09-15 00:50:00,149.57,149.575,149.561,149.566,219699998.0
2006-09-15 00:51:00,149.565,149.565,149.553,149.56,112099999.0
2006-09-15 00:52:00,149.559,149.567,149.554,149.558,59100000.0
2006-09-15 00:53:00,149.555,149.563,149.553,149.554,69599999.0
2006-09-15 00:54:00,149.551,149.563,149.547,149.559,79700001.0
2006-09-15 00:55:00,149.555,149.565,149.555,149.558,126100002.0
2006-09-15 00:56:00,149.558,149.563,149.552,149.552,69600000.0
2006-09-15 00:57:00,149.55,149.563,149.549,149.549,103099999.0
2006-09-15 00:58:00,149.552,149.557,149.54,149.542,72800000.0
2006-09-15 00:59:00,149.543,149.558,149.543,149.551,32800000.0
2006-09-15 01:00:00,149.555,149.58,149.552,149.577,144499998.0
2006-09-15 01:01:00,149.58,149.583,149.573,149.58,85600000.0
2006-09-15 01:02:00,149.578,149.582,149.56,149.582,43300000.0
2006-09-15 01:03:00,149.579,149.594,149.579,149.59,51899999.0
2006-09-15 01:04:00,149.578,149.582,149.57,149.579,132699999.0
2006-09-15 01:05:00,149.577,149.577,149.552,149.552,73899998.0
2006-09-15 01:06:00,149.543,149.574,149.543,149.567,147400001.0
2006-09-15 01:07:00,149.568,149.568,149.558,149.562,59200000.0
2006-09-15 01:08:00,149.556,149.564,149.553,149.56,96999999.0
2006-09-15 01:09:00,149.557,149.578,149.555,149.578,48000000.0
2006-09-15 01:10:00,149.543,149.568,149.519,149.554,79600000.0
2006-09-15 01:11:00,149.578,149.585,149.577,149.58,77499998.0
2006-09-15 01:12:00,149.587,149.587,149.571,149.581,95800000.0
2006-09-15 01:13:00,149.581,149.587,149.579,149.582,71799999.0
2006-09-15 01:14:00,149.576,149.584,149.566,149.582,138000001.0
2006-09-15 01:15:00,149.585,149.585,149.577,149.578,92199999.0
2006-09-15 01:16:00,149.586,149.593,149.578,149.593,70700001.0
2006-09-15 01:17:00,149.588,149.595,149.583,149.583,97500000.0
2006-09-15 01:18:00,149.591,149.591,149.583,149.588,48900000.0
2006-09-15 01:19:00,149.584,149.584,149.57,149.58,125700000.0
2006-09-15 01:20:00,149.59,149.595,149.587,149.595,45300001.0
2006-09-15 01:21:00,149.586,149.602,149.586,149.601,132499998.0
2006-09-15 01:22:00,149.602,149.609,149.598,149.609,117800000.0
2006-09-15 01:23:00,149.614,149.628,149.614,149.628,158900000.0
2006-09-15 01:24:00,149.627,149.638,149.618,149.618,98900001.0
2006-09-15 01:25:00,149.638,149.64,149.638,149.64,13600000.0
2006-09-15 01:26:00,149.642,149.645,149.627,149.635,187999999.0
2006-09-15 01:27:00,149.64,149.648,149.64,149.648,100399997.0
2006-09-15 01:28:00,149.645,149.647,149.632,149.632,32300000.0
2006-09-15 01:29:00,149.642,149.658,149.642,149.654,51800000.0
2006-09-15 01:30:00,149.65,149.65,149.637,149.647,105500000.0
2006-09-15 01:31:00,149.641,149.653,149.64,149.653,133499999.0
2006-09-15 01:32:00,149.645,149.668,149.64,149.668,41300000.0
2006-09-15 01:33:00,149.66,149.665,149.655,149.66,118300000.0
2006-09-15 01:34:00,149.672,149.672,149.647,149.658,99599999.0
2006-09-15 01:35:00,149.672,149.676,149.66,149.672,105400002.0
2006-09-15 01:36:00,149.669,149.675,149.666,149.675,124600000.0
2006-09-15 01:37:00,149.676,149.676,149.654,149.659,108700000.0
2006-09-15 01:38:00,149.664,149.671,149.661,149.661,49699999.0
2006-09-15 01:39:00,149.662,149.662,149.642,149.656,64800000.0
2006-09-15 01:40:00,149.659,149.659,149.646,149.651,139400001.0
2006-09-15 01:41:00,149.655,149.665,149.655,149.661,44499999.0
2006-09-15 01:42:00,149.673,149.676,149.661,149.67,117799999.0
2006-09-15 01:43:00,149.662,149.672,149.662,149.664,17800000.0
2006-09-15 01:44:00,149.66,149.665,149.66,149.66,92799999.0
2006-09-15 01:45:00,149.66,149.665,149.66,149.665,52499998.0
2006-09-15 01:46:00,149.66,149.66,149.654,149.658,57200000.0
2006-09-15 01:47:00,149.654,149.67,149.654,149.666,83000000.0
2006-09-15 01:48:00,149.656,149.663,149.648,149.659,84399998.0
2006-09-15 01:49:00,149.657,149.66,149.643,149.643,36500000.0
2006-09-15 01:50:00,149.631,149.678,149.631,149.678,124600002.0
2006-09-15 01:51:00,149.69,149.708,149.69,149.708,66700000.0
2006-09-15 01:52:00,149.708,149.722,149.706,149.719,95399998.0
2006-09-15 01:53:00,149.715,149.715,149.695,149.695,83700000.0
2006-09-15 01:54:00,149.702,149.713,149.7,149.7,101499998.0
2006-09-15 01:55:00,149.714,149.717,149.699,149.717,69000000.0
2006-09-15 01:56:00,149.707,149.71,149.699,149.702,188999997.0
2006-09-15 01:57:00,149.705,149.713,149.689,149.694,138499998.0
2006-09-15 01:58:00,149.693,149.698,149.686,149.692,78700000.0
2006-09-15 01:59:00,149.697,149.7,149.688,149.7,108800002.0
2006-09-15 02:00:00,149.703,149.707,149.695,149.702,80100001.0
2006-09-15 02:01:00,149.704,149.705,149.697,149.703,63700000.0
2006-09-15 02:02:00,149.711,149.72,149.695,149.695,51700000.0
2006-09-15 02:03:00,149.705,149.71,149.695,149.708,105900002.0
2006-09-15 02:04:00,149.707,149.708,149.694,149.708,114299999.0
2006-09-15 02:05:00,149.697,149.722,149.697,149.715,80300000.0
2006-09-15 02:06:00,149.716,149.792,149.714,149.792,136100004.0
2006-09-15 02:07:00,149.786,149.794,149.779,149.779,86400001.0
2006-09-15 02:08:00,149.779,149.781,149.769,149.769,54400000.0
2006-09-15 02:09:00,149.766,149.766,149.755,149.759,117000002.0
2006-09-15 02:10:00,149.744,149.745,149.731,149.745,69899998.0
2006-09-15 02:11:00,149.753,149.753,149.737,149.752,79799999.0
2006-09-15 02:12:00,149.746,149.746,149.731,149.731,108799999.0
2006-09-15 02:13:00,149.728,149.743,149.727,149.738,193600001.0
2006-09-15 02:14:00,149.734,149.737,149.731,149.731,126499999.0
2006-09-15 02:15:00,149.734,149.75,149.734,149.741,68099998.0
2006-09-15 02:16:00,149.742,149.753,149.742,149.75,91099998.0
2006-09-15 02:17:00,149.755,149.755,149.748,149.75,35900000.0
2006-09-15 02:18:00,149.752,149.755,149.746,149.755,70600000.0
2006-09-15 02:19:00,149.755,149.776,149.755,149.776,66800000.0
2006-09-15 02:20:00,149.782,149.782,149.768,149.77,74900000.0
2006-09-15 02:21:00,149.773,149.8,149.771,149.793,109500000.0
2006-09-15 02:22:00,149.799,149.809,149.793,149.793,59200000.0
2006-09-15 02:23:00,149.785,149.785,149.768,149.768,62200000.0
2006-09-15 02:24:00,149.782,149.789,149.781,149.787,36300000.0
2006-09-15 02:25:00,149.77,149.77,149.767,149.769,38100000.0
2006-09-15 02:26:00,149.772,149.777,149.767,149.767,89500000.0
2006-09-15 02:27:00,149.765,149.775,149.765,149.775,8700000.0
2006-09-15 02:28:00,149.775,149.78,149.763,149.763,53600000.0
2006-09-15 02:29:00,149.755,149.775,149.755,149.775,113800001.0
2006-09-15 02:30:00,149.776,149.776,149.771,149.772,46200001.0
2006-09-15 02:31:00,149.782,149.792,149.778,149.783,28200000.0
2006-09-15 02:32:00,149.778,149.788,149.772,149.782,169299999.0
2006-09-15 02:33:00,149.784,149.795,149.778,149.795,150199997.0
2006-09-15 02:34:00,149.791,149.797,149.788,149.797,68200000.0
2006-09-15 02:35:00,149.804,149.804,149.786,149.788,49800000.0
2006-09-15 02:36:00,149.78,149.786,149.77,149.786,112400000.0
2006-09-15 02:37:00,149.79,149.79,149.79,149.79,44300000.0
2006-09-15 02:38:00,149.789,149.789,149.748,149.748,127200001.0
2006-09-15 02:39:00,149.752,149.756,149.747,149.75,118400000.0
2006-09-15 02:40:00,149.751,149.758,149.749,149.758,105500002.0
2006-09-15 02:41:00,149.76,149.763,149.746,149.763,97200001.0
2006-09-15 02:42:00,149.768,149.779,149.757,149.757,111800002.0
2006-09-15 02:43:00,149.76,149.773,149.76,149.77,79300000.0
2006-09-15 02:44:00,149.765,149.775,149.754,149.775,128600001.0
2006-09-15 02:45:00,149.782,149.785,149.778,149.78,83700001.0
2006-09-15 02:46:00,149.78,149.782,149.77,149.77,78500000.0
2006-09-15 02:47:00,149.772,149.772,149.737,149.754,33100000.0
2006-09-15 02:48:00,149.746,149.764,149.739,149.751,80800000.0
2006-09-15 02:49:00,149.737,149.737,149.73,149.73,53499999.0
2006-09-15 02:50:00,149.721,149.721,149.704,149.704,75900000.0
2006-09-15 02:51:00,149.694,149.701,149.693,149.696,93100000.0
2006-09-15 02:52:00,149.694,149.711,149.694,149.71,84800000.0
2006-09-15 02:53:00,149.702,149.717,149.695,149.717,42999999.0
2006-09-15 02:54:00,149.713,149.738,149.713,149.73,113499999.0
2006-09-15 02:55:00,149.724,149.724,149.716,149.716,12800000.0
2006-09-15 02:56:00,149.717,149.74,149.715,149.733,136799999.0
2006-09-15 02:57:00,149.744,149.746,149.73,149.746,108500000.0
2006-09-15 02:58:00,149.747,149.76,149.74,149.754,105400001.0
2006-09-15 02:59:00,149.743,149.743,149.726,149.726,137099997.0
2006-09-15 03:00:00,149.73,149.737,149.715,149.715,53699999.0
2006-09-15 03:01:00,149.727,149.732,149.719,149.732,179200001.0
2006-09-15 03:02:00,149.723,149.741,149.723,149.727,182100000.0
2006-09-15 03:03:00,149.72,149.726,149.691,149.716,86900001.0
2006-09-15 03:04:00,149.698,149.698,149.692,149.692,17600000.0
2006-09-15 03:05:00,149.686,149.697,149.686,149.693,91200001.0
2006-09-15 03:06:00,149.695,149.695,149.668,149.668,51400000.0
2006-09-15 03:07:00,149.674,149.685,149.674,149.682,126600004.0
2006-09-15 03:08:00,149.682,149.682,149.661,149.661,43200001.0
2006-09-15 03:09:00,149.65,149.655,149.641,149.655,120700000.0
2006-09-15 03:10:00,149.672,149.68,149.643,149.643,43600001.0
2006-09-15 03:11:00,149.639,149.65,149.634,149.65,50400000.0
2006-09-15 03:12:00,149.653,149.666,149.649,149.649,89999999.0
2006-09-15 03:13:00,149.652,149.654,149.64,149.646,130799999.0
2006-09-15 03:14:00,149.638,149.638,149.637,149.637,10400000.0
2006-09-15 03:15:00,149.632,149.635,149.63,149.63,41499999.0
2006-09-15 03:16:00,149.623,149.637,149.623,149.63,80199998.0
2006-09-15 03:17:00,149.637,149.639,149.618,149.633,97099998.0
2006-09-15 03:18:00,149.627,149.63,149.627,149.628,51899999.0
2006-09-15 03:19:00,149.602,149.602,149.588,149.588,29400000.0
2006-09-15 03:20:00,149.572,149.62,149.572,149.617,43200000.0
2006-09-15 03:21:00,149.635,149.642,149.62,149.642,78400001.0
2006-09-15 03:22:00,149.639,149.652,149.637,149.65,131600001.0
2006-09-15 03:23:00,149.633,149.642,149.633,149.635,89099999.0
2006-09-15 03:24:00,149.635,149.649,149.635,149.647,94099999.0
2006-09-15 03:25:00,149.648,149.648,149.631,149.631,182600000.0
2006-09-15 03:26:00,149.632,149.632,149.628,149.629,52000000.0
2006-09-15 03:27:00,149.636,149.639,149.636,149.639,24000000.0
2006-09-15 03:28:00,149.622,149.623,149.616,149.62,126699998.0
2006-09-15 03:29:00,149.618,149.622,149.606,149.606,128299999.0
2006-09-15 03:30:00,149.591,149.602,149.591,149.601,73600000.0
2006-09-15 03:31:00,149.585,149.594,149.575,149.592,110400001.0
2006-09-15 03:32:00,149.59,149.595,149.585,149.59,60500000.0
2006-09-15 03:33:00,149.585,149.585,149.568,149.579,92799997.0
2006-09-15 03:34:00,149.578,149.586,149.562,149.566,109299999.0
2006-09-15 03:35:00,149.576,149.583,149.573,149.573,81399999.0
2006-09-15 03:36:00,149.568,149.58,149.565,149.565,76300001.0
2006-09-15 03:37:00,149.565,149.583,149.555,149.583,132499999.0
2006-09-15 03:38:00,149.588,149.588,149.58,149.582,49099999.0
2006-09-15 03:39:00,149.582,149.582,149.564,149.567,38400000.0
2006-09-15 03:40:00,149.576,149.576,149.562,149.562,47200000.0
2006-09-15 03:41:00,149.555,149.583,149.555,149.583,130000001.0
2006-09-15 03:42:00,149.585,149.592,149.583,149.583,99600001.0
2006-09-15 03:43:00,149.588,149.598,149.586,149.59,58200000.0
2006-09-15 03:44:00,149.599,149.601,149.59,149.601,70100000.0
2006-09-15 03:45:00,149.608,149.621,149.6,149.621,32400000.0
2006-09-15 03:46:00,149.622,149.622,149.614,149.618,14400000.0
2006-09-15 03:47:00,149.611,149.618,149.599,149.602,34800000.0
2006-09-15 03:48:00,149.605,149.625,149.605,149.612,61500000.0
2006-09-15 03:49:00,149.621,149.621,149.6,149.609,144800001.0
2006-09-15 03:50:00,149.61,149.612,149.599,149.603,99699998.0
2006-09-15 03:51:00,149.601,149.601,149.594,149.594,12800000.0
2006-09-15 03:52:00,149.588,149.6,149.586,149.6,75500000.0
2006-09-15 03:53:00,149.597,149.601,149.585,149.598,70700000.0
2006-09-15 03:54:00,149.603,149.635,149.603,149.635,110800000.0
2006-09-15 03:55:00,149.634,149.656,149.626,149.656,58000000.0
2006-09-15 03:56:00,149.664,149.671,149.66,149.668,58700000.0
2006-09-15 03:57:00,149.67,149.688,149.663,149.686,79799999.0
2006-09-15 03:58:00,149.677,149.677,149.65,149.65,153900000.0
2006-09-15 03:59:00,149.65,149.661,149.65,149.654,44000000.0
2006-09-15 04:00:00,149.645,149.647,149.644,149.647,72500000.0
2006-09-15 04:01:00,149.648,149.656,149.644,149.656,78300000.0
2006-09-15 04:02:00,149.662,149.662,149.655,149.655,37600000.0
2006-09-15 04:03:00,149.65,149.65,149.635,149.646,117499999.0
2006-09-15 04:04:00,149.643,149.644,149.643,149.643,45700000.0
2006-09-15 04:05:00,149.645,149.651,149.641,149.642,84299999.0
2006-09-15 04:06:00,149.649,149.649,149.636,149.648,141199997.0
2006-09-15 04:07:00,149.652,149.652,149.64,149.64,38600000.0
2006-09-15 04:08:00,149.646,149.646,149.632,149.639,67599999.0
2006-09-15 04:09:00,149.637,149.654,149.637,149.64,98000002.0
2006-09-15 04:10:00,149.632,149.648,149.63,149.64,153200001.0
2006-09-15 04:11:00,149.62,149.651,149.62,149.643,150199998.0
2006-09-15 04:12:00,149.637,149.65,149.637,149.637,59300000.0
2006-09-15 04:13:00,149.636,149.636,149.627,149.635,50799999.0
2006-09-15 04:14:00,149.634,149.642,149.634,149.642,29400000.0
2006-09-15 04:15:00,149.637,149.637,149.617,149.617,89500001.0
2006-09-15 04:16:00,149.627,149.635,149.62,149.62,115000002.0
2006-09-15 04:17:00,149.632,149.64,149.629,149.631,125900003.0
2006-09-15 04:18:00,149.634,149.641,149.634,149.637,32500000.0
2006-09-15 04:19:00,149.638,149.638,149.625,149.63,194300001.0
2006-09-15 04:20:00,149.63,149.63,149.596,149.596,114299999.0
2006-09-15 04:21:00,149.597,149.597,149.583,149.59,164399997.0
2006-09-15 04:22:00,149.587,149.598,149.578,149.598,147699999.0
2006-09-15 04:23:00,149.591,149.599,149.591,149.599,36700000.0
2006-09-15 04:24:00,149.579,149.579,149.571,149.571,44700000.0
2006-09-15 04:25:00,149.564,149.588,149.564,149.581,59200000.0
2006-09-15 04:26:00,149.575,149.587,149.568,149.58,170100002.0
2006-09-15 04:27:00,149.575,149.575,149.553,149.555,35200000.0
2006-09-15 04:28:00,149.553,149.577,149.553,149.577,94000000.0
2006-09-15 04:29:00,149.566,149.578,149.561,149.574,109400001.0
2006-09-15 04:30:00,149.568,149.584,149.562,149.584,93300002.0
2006-09-15 04:31:00,149.582,149.629,149.582,149.629,83300001.0
2006-09-15 04:32:00,149.638,149.64,149.614,149.62,167800002.0
2006-09-15 04:33:00,149.627,149.627,149.609,149.609,73000000.0
2006-09-15 04:34:00,149.614,149.614,149.602,149.602,39400000.0
2006-09-15 04:35:00,149.607,149.608,149.605,149.608,64599999.0
2006-09-15 04:36:00,149.598,149.598,149.582,149.582,42100000.0
2006-09-15 04:37:00,149.573,149.589,149.573,149.586,103899997.0
2006-09-15 04:38:00,149.574,149.582,149.565,149.573,56400000.0
2006-09-15 04:39:00,149.575,149.578,149.562,149.571,52700000.0
2006-09-15 04:40:00,149.582,149.583,149.574,149.583,71300000.0
2006-09-15 04:41:00,149.582,149.582,149.569,149.582,65300000.0
2006-09-15 04:42:00,149.577,149.577,149.568,149.573,67100001.0
2006-09-15 04:43:00,149.588,149.588,149.571,149.571,66300001.0
2006-09-15 04:44:00,149.573,149.592,149.564,149.592,122199999.0
2006-09-15 04:45:00,149.59,149.6,149.577,149.577,60700000.0
2006-09-15 04:46:00,149.581,149.583,149.581,149.583,23200001.0
2006-09-15 04:47:00,149.593,149.593,149.578,149.586,149400001.0
2006-09-15 04:48:00,149.589,149.589,149.58,149.582,65400000.0
2006-09-15 04:49:00,149.584,149.596,149.584,149.59,90300002.0
2006-09-15 04:50:00,149.585,149.585,149.585,149.585,19700001.0
2006-09-15 04:51:00,149.591,149.595,149.584,149.592,59500000.0
2006-09-15 04:52:00,149.597,149.599,149.585,149.597,173699996.0
2006-09-15 04:53:00,149.596,149.596,149.594,149.594,25700000.0
2006-09-15 04:54:00,149.598,149.608,149.598,149.598,44900000.0
2006-09-15 04:55:00,149.595,149.599,149.594,149.599,100300000.0
2006-09-15 04:56:00,149.6,149.605,149.592,149.595,158000005.0
2006-09-15 04:57:00,149.603,149.61,149.59,149.602,99200000.0
2006-09-15 04:58:00,149.602,149.603,149.592,149.599,162599999.0
2006-09-15 04:59:00,149.599,149.608,149.59,149.599,55800000.0
2006-09-15 05:00:00,149.598,149.61,149.595,149.607,83100000.0
2006-09-15 05:01:00,149.603,149.615,149.597,149.615,154200003.0
2006-09-15 05:02:00,149.61,149.619,149.609,149.616,58300000.0
2006-09-15 05:03:00,149.622,149.622,149.6,149.6,42200000.0
2006-09-15 05:04:00,149.598,149.616,149.598,149.608,74700000.0
2006-09-15 05:05:00,149.595,149.608,149.595,149.605,158199999.0
2006-09-15 05:06:00,149.601,149.622,149.601,149.618,64500000.0
2006-09-15 05:07:00,149.615,149.62,149.615,149.615,61400000.0
2006-09-15 05:08:00,149.62,149.63,149.618,149.621,69400002.0
2006-09-15 05:09:00,149.632,149.632,149.617,149.632,61100000.0
2006-09-15 05:10:00,149.629,149.629,149.619,149.619,113499996.0
2006-09-15 05:11:00,149.628,149.628,149.617,149.628,105599998.0
2006-09-15 05:12:00,149.622,149.633,149.622,149.633,46700001.0
2006-09-15 05:13:00,149.638,149.638,149.613,149.613,18400000.0
2006-09-15 05:14:00,149.625,149.627,149.617,149.627,89500001.0
2006-09-15 05:15:00,149.639,149.639,149.636,149.636,8800000.0
2006-09-15 05:16:00,149.632,149.639,149.62,149.628,60900000.0
2006-09-15 05:17:00,149.615,149.633,149.615,149.618,39200000.0
2006-09-15 05:18:00,149.629,149.636,149.625,149.625,72199999.0
2006-09-15 05:19:00,149.64,149.659,149.64,149.641,39299999.0
2006-09-15 05:20:00,149.647,149.65,149.641,149.65,76099998.0
2006-09-15 05:21:00,149.648,149.654,149.64,149.649,107100001.0
2006-09-15 05:22:00,149.643,149.659,149.643,149.659,69100000.0
2006-09-15 05:23:00,149.642,149.661,149.642,149.661,79699999.0
2006-09-15 05:24:00,149.642,149.664,149.642,149.658,115799998.0
2006-09-15 05:25:00,149.658,149.658,149.649,149.658,92600002.0
2006-09-15 05:26:00,149.663,149.664,149.661,149.664,21600000.0
2006-09-15 05:27:00,149.668,149.669,149.661,149.663,130399998.0
2006-09-15 05:28:00,149.672,149.672,149.664,149.668,78600000.0
2006-09-15 05:29:00,149.68,149.689,149.671,149.679,100200000.0
2006-09-15 05:30:00,149.674,149.68,149.665,149.675,97099998.0
2006-09-15 05:31:00,149.683,149.687,149.683,149.687,21600000.0
2006-09-15 05:32:00,149.692,149.693,149.689,149.689,6400000.0
2006-09-15 05:33:00,149.71,149.717,149.708,149.717,25700000.0
2006-09-15 05:34:00,149.703,149.704,149.703,149.704,14100000.0
2006-09-15 05:35:00,149.704,149.711,149.704,149.711,39899999.0
2006-09-15 05:36:00,149.704,149.704,149.687,149.698,105100001.0
2006-09-15 05:37:00,149.69,149.712,149.69,149.712,20500000.0
2006-09-15 05:38:00,149.719,149.728,149.714,149.718,94299999.0
2006-09-15 05:39:00,149.716,149.725,149.712,149.712,47600000.0
2006-09-15 05:40:00,149.71,149.713,149.697,149.713,68499999.0
2006-09-15 05:41:00,149.705,149.705,149.694,149.694,51600000.0
2006-09-15 05:42:00,149.691,149.706,149.691,149.693,71500000.0
2006-09-15 05:43:00,149.697,149.699,149.69,149.693,72100000.0
2006-09-15 05:44:00,149.685,149.695,149.685,149.695,125000002.0
2006-09-15 05:45:00,149.693,149.703,149.679,149.703,139700002.0
2006-09-15 05:46:00,149.697,149.697,149.693,149.693,65600000.0
2006-09-15 05:47:00,149.696,149.713,149.696,149.708,60199999.0
2006-09-15 05:48:00,149.706,149.72,149.7,149.71,105000000.0
2006-09-15 05:49:00,149.71,149.71,149.684,149.687,97500001.0
2006-09-15 05:50:00,149.678,149.683,149.67,149.679,156600001.0
2006-09-15 05:51:00,149.68,149.687,149.68,149.687,64699998.0
2006-09-15 05:52:00,149.675,149.694,149.675,149.68,61400000.0
2006-09-15 05:53:00,149.682,149.682,149.656,149.657,124899998.0
2006-09-15 05:54:00,149.663,149.667,149.662,149.663,117000002.0
2006-09-15 05:55:00,149.662,149.664,149.653,149.664,96699999.0
2006-09-15 05:56:00,149.658,149.658,149.653,149.653,66500002.0
2006-09-15 05:57:00,149.647,149.656,149.644,149.644,57699999.0
2006-09-15 05:58:00,149.643,149.661,149.64,149.658,92699998.0
2006-09-15 05:59:00,149.647,149.662,149.642,149.642,58800000.0
2006-09-15 06:00:00,149.634,149.647,149.629,149.637,75299999.0
2006-09-15 06:01:00,149.632,149.632,149.632,149.632,28500000.0
2006-09-15 06:02:00,149.627,149.639,149.601,149.627,72600000.0
2006-09-15 06:03:00,149.634,149.634,149.601,149.601,106000001.0
2006-09-15 06:04:00,149.606,149.609,149.59,149.59,42200000.0
2006-09-15 06:05:00,149.606,149.611,149.59,149.608,57000000.0
2006-09-15 06:06:00,149.615,149.643,149.615,149.63,131799998.0
2006-09-15 06:07:00,149.611,149.634,149.606,149.621,148200002.0
2006-09-15 06:08:00,149.635,149.635,149.618,149.629,25900000.0
2006-09-15 06:09:00,149.609,149.617,149.598,149.601,89200000.0
2006-09-15 06:10:00,149.605,149.605,149.592,149.6,83400002.0
2006-09-15 06:11:00,149.595,149.606,149.595,149.603,73400000.0
2006-09-15 06:12:00,149.623,149.623,149.614,149.614,72500002.0
2006-09-15 06:13:00,149.604,149.612,149.6,149.6,55000000.0
2006-09-15 06:14:00,149.605,149.619,149.605,149.61,166699999.0
2006-09-15 06:15:00,149.618,149.618,149.608,149.608,152200002.0
2006-09-15 06:16:00,149.605,149.605,149.592,149.6,69500001.0
2006-09-15 06:17:00,149.599,149.6,149.589,149.597,78799999.0
2006-09-15 06:18:00,149.601,149.615,149.601,149.605,71400000.0
2006-09-15 06:19:00,149.608,149.614,149.601,149.606,83399999.0
2006-09-15 06:20:00,149.603,149.613,149.602,149.609,74300000.0
2006-09-15 06:21:00,149.606,149.606,149.604,149.604,17600000.0
2006-09-15 06:22:00,149.596,149.613,149.596,149.609,100600000.0
2006-09-15 06:23:00,149.608,149.613,149.597,149.603,105100000.0
2006-09-15 06:24:00,149.597,149.598,149.586,149.59,103900000.0
2006-09-15 06:25:00,149.6,149.6,149.562,149.564,81499999.0
2006-09-15 06:26:00,149.563,149.576,149.563,149.576,47200001.0
2006-09-15 06:27:00,149.573,149.573,149.562,149.562,45800000.0
2006-09-15 06:28:00,149.563,149.577,149.545,149.545,138199998.0
2006-09-15 06:29:00,149.528,149.528,149.487,149.49,92000000.0
2006-09-15 06:30:00,149.492,149.492,149.476,149.478,140599997.0
2006-09-15 06:31:00,149.468,149.485,149.449,149.459,180699999.0
2006-09-15 06:32:00,149.46,149.476,149.446,149.446,76900000.0
2006-09-15 06:33:00,149.46,149.48,149.46,149.48,23600000.0
2006-09-15 06:34:00,149.485,149.485,149.475,149.48,86499999.0
2006-09-15 06:35:00,149.468,149.483,149.459,149.483,79200000.0
2006-09-15 06:36:00,149.48,149.485,149.467,149.467,75700000.0
2006-09-15 06:37:00,149.468,149.47,149.444,149.455,97400000.0
2006-09-15 06:38:00,149.452,149.46,149.44,149.46,58199999.0
2006-09-15 06:39:00,149.465,149.465,149.46,149.46,30400001.0
2006-09-15 06:40:00,149.453,149.469,149.453,149.455,83399999.0
2006-09-15 06:41:00,149.447,149.456,149.439,149.456,101999999.0
2006-09-15 06:42:00,149.437,149.437,149.39,149.395,41600000.0
2006-09-15 06:43:00,149.395,149.413,149.386,149.405,96500000.0
2006-09-15 06:44:00,149.392,149.4,149.385,149.4,125300002.0
2006-09-15 06:45:00,149.411,149.414,149.404,149.414,78100000.0
2006-09-15 06:46:00,149.409,149.429,149.406,149.414,141600000.0
2006-09-15 06:47:00,149.422,149.423,149.41,149.411,109099999.0
2006-09-15 06:48:00,149.422,149.44,149.422,149.44,106299998.0
2006-09-15 06:49:00,149.45,149.465,149.441,149.457,103900000.0
2006-09-15 06:50:00,149.464,149.473,149.45,149.461,57900001.0
2006-09-15 06:51:00,149.46,149.465,149.445,149.465,81800001.0
2006-09-15 06:52:00,149.459,149.468,149.459,149.459,54800001.0
2006-09-15 06:53:00,149.455,149.455,149.437,149.444,78099999.0
2006-09-15 06:54:00,149.45,149.458,149.443,149.444,150499999.0
2006-09-15 06:55:00,149.437,149.459,149.437,149.447,162100001.0
2006-09-15 06:56:00,149.458,149.461,149.448,149.46,78800000.0
2006-09-15 06:57:00,149.458,149.466,149.448,149.466,85200002.0
2006-09-15 06:58:00,149.47,149.475,149.467,149.475,178900001.0
2006-09-15 06:59:00,149.475,149.475,149.465,149.47,173199997.0
2006-09-15 07:00:00,149.483,149.513,149.482,149.513,169199997.0
2006-09-15 07:01:00,149.505,149.522,149.505,149.506,60600000.0
2006-09-15 07:02:00,149.497,149.512,149.497,149.512,55200000.0
2006-09-15 07:03:00,149.515,149.516,149.501,149.516,115199998.0
2006-09-15 07:04:00,149.523,149.548,149.523,149.546,54900000.0
2006-09-15 07:05:00,149.534,149.554,149.534,149.549,129500001.0
2006-09-15 07:06:00,149.548,149.557,149.541,149.541,216400001.0
2006-09-15 07:07:00,149.55,149.552,149.529,149.529,41500001.0
2006-09-15 07:08:00,149.521,149.527,149.499,149.508,67199999.0
2006-09-15 07:09:00,149.509,149.515,149.509,149.512,72700000.0
2006-09-15 07:10:00,149.511,149.517,149.505,149.517,61199999.0
2006-09-15 07:11:00,149.502,149.51,149.499,149.509,165499999.0
2006-09-15 07:12:00,149.508,149.508,149.502,149.502,65500000.0
2006-09-15 07:13:00,149.501,149.507,149.499,149.507,132899997.0
2006-09-15 07:14:00,149.505,149.515,149.505,149.51,95700001.0
2006-09-15 07:15:00,149.502,149.503,149.498,149.498,95899999.0
2006-09-15 07:16:00,149.499,149.522,149.499,149.519,60000000.0
2006-09-15 07:17:00,149.509,149.539,149.508,149.539,36000000.0
2006-09-15 07:18:00,149.536,149.545,149.536,149.545,78700000.0
2006-09-15 07:19:00,149.543,149.543,149.542,149.542,58699998.0
2006-09-15 07:20:00,149.536,149.558,149.536,149.555,57400000.0
2006-09-15 07:21:00,149.553,149.561,149.547,149.547,78700000.0
2006-09-15 07:22:00,149.545,149.548,149.539,149.543,111900001.0
2006-09-15 07:23:00,149.553,149.553,149.542,149.544,84600002.0
2006-09-15 07:24:00,149.537,149.55,149.531,149.55,85700000.0
2006-09-15 07:25:00,149.548,149.549,149.535,149.535,98500000.0
2006-09-15 07:26:00,149.537,149.537,149.523,149.523,46100000.0
2006-09-15 07:27:00,149.525,149.532,149.523,149.523,69000000.0
2006-09-15 07:28:00,149.533,149.538,149.533,149.538,127000002.0
2006-09-15 07:29:00,149.537,149.551,149.537,149.542,55500001.0
2006-09-15 07:30:00,149.525,149.55,149.525,149.55,46100000.0
2006-09-15 07:31:00,149.552,149.558,149.544,149.544,60800001.0
2006-09-15 07:32:00,149.543,149.547,149.543,149.547,25000000.0
2006-09-15 07:33:00,149.543,149.543,149.529,149.539,51000001.0
2006-09-15 07:34:00,149.541,149.541,149.52,149.534,95099999.0
2006-09-15 07:35:00,149.528,149.528,149.51,149.523,76800000.0
2006-09-15 07:36:00,149.528,149.528,149.504,149.504,68500001.0
2006-09-15 07:37:00,149.508,149.515,149.507,149.507,92300000.0
2006-09-15 07:38:00,149.503,149.515,149.503,149.507,68800000.0
2006-09-15 07:39:00,149.504,149.512,149.499,149.502,142299999.0
2006-09-15 07:40:00,149.498,149.501,149.497,149.5,82600001.0
2006-09-15 07:41:00,149.498,149.545,149.498,149.545,175300000.0
2006-09-15 07:42:00,149.535,149.543,149.521,149.533,96399999.0
2006-09-15 07:43:00,149.532,149.543,149.532,149.537,67499999.0
2006-09-15 07:44:00,149.532,149.547,149.53,149.547,100399996.0
2006-09-15 07:45:00,149.543,149.548,149.534,149.534,49700000.0
2006-09-15 07:46:00,149.533,149.533,149.514,149.528,97899998.0
2006-09-15 07:47:00,149.53,149.53,149.525,149.53,59999999.0
2006-09-15 07:48:00,149.528,149.531,149.522,149.526,121099998.0
2006-09-15 07:49:00,149.538,149.552,149.538,149.543,75100000.0
2006-09-15 07:50:00,149.548,149.575,149.547,149.575,197099996.0
2006-09-15 07:51:00,149.57,149.57,149.548,149.549,35200000.0
2006-09-15 07:52:00,149.554,149.571,149.554,149.566,58700000.0
2006-09-15 07:53:00,149.566,149.578,149.566,149.577,71000002.0
2006-09-15 07:54:00,149.573,149.582,149.56,149.568,75400000.0
2006-09-15 07:55:00,149.578,149.6,149.578,149.6,79100000.0
2006-09-15 07:56:00,149.602,149.625,149.602,149.606,97699998.0
2006-09-15 07:57:00,149.613,149.628,149.61,149.61,69500001.0
2006-09-15 07:58:00,149.615,149.622,149.606,149.618,116800001.0
2006-09-15 07:59:00,149.617,149.628,149.602,149.602,43599999.0
2006-09-15 08:00:00,149.597,149.609,149.597,149.605,93900000.0
2006-09-15 08:01:00,149.605,149.622,149.605,149.621,45900001.0
2006-09-15 08:02:00,149.61,149.61,149.591,149.596,63600001.0
2006-09-15 08:03:00,149.591,149.596,149.591,149.594,28000000.0
2006-09-15 08:04:00,149.599,149.605,149.583,149.588,143399998.0
2006-09-15 08:05:00,149.585,149.585,149.578,149.583,31100000.0
2006-09-15 08:06:00,149.548,149.568,149.547,149.565,125800002.0
2006-09-15 08:07:00,149.566,149.573,149.56,149.56,95000000.0
2006-09-15 08:08:00,149.561,149.563,149.545,149.548,86299999.0
2006-09-15 08:09:00,149.561,149.561,149.546,149.548,94699999.0
2006-09-15 08:10:00,149.547,149.563,149.547,149.563,67900002.0
2006-09-15 08:11:00,149.564,149.564,149.536,149.541,54400000.0
2006-09-15 08:12:00,149.543,149.555,149.543,149.552,68900001.0
2006-09-15 08:13:00,149.559,149.567,149.553,149.553,107300001.0
2006-09-15 08:14:00,149.55,149.555,149.542,149.549,64000000.0
2006-09-15 08:15:00,149.53,149.533,149.526,149.53,64799999.0
2006-09-15 08:16:00,149.528,149.528,149.515,149.525,144699999.0
2006-09-15 08:17:00,149.518,149.538,149.51,149.538,115499997.0
2006-09-15 08:18:00,149.532,149.557,149.532,149.55,45599999.0
2006-09-15 08:19:00,149.551,149.559,149.551,149.557,57200001.0
2006-09-15 08:20:00,149.558,149.575,149.554,149.564,73300000.0
2006-09-15 08:21:00,149.555,149.565,149.555,149.56,151500000.0
2006-09-15 08:22:00,149.555,149.56,149.547,149.56,81499998.0
2006-09-15 08:23:00,149.545,149.557,149.536,149.557,153199999.0
2006-09-15 08:24:00,149.55,149.563,149.548,149.563,61100000.0
2006-09-15 08:25:00,149.556,149.564,149.547,149.547,58699999.0
2006-09-15 08:26:00,149.562,149.578,149.562,149.574,51400000.0
2006-09-15 08:27:00,149.576,149.604,149.576,149.592,44300000.0
2006-09-15 08:28:00,149.598,149.624,149.596,149.609,134600000.0
2006-09-15 08:29:00,149.623,149.629,149.607,149.609,69100001.0
2006-09-15 08:30:00,149.61,149.619,149.564,149.564,72799999.0
2006-09-15 08:31:00,149.557,149.558,149.544,149.544,39000000.0
2006-09-15 08:32:00,149.537,149.552,149.531,149.552,77900000.0
2006-09-15 08:33:00,149.553,149.559,149.551,149.557,117700002.0
2006-09-15 08:34:00,149.553,149.569,149.545,149.569,187300000.0
2006-09-15 08:35:00,149.586,149.615,149.586,149.595,162899998.0
2006-09-15 08:36:00,149.608,149.608,149.6,149.604,84700000.0
2006-09-15 08:37:00,149.604,149.608,149.595,149.604,91899999.0
2006-09-15 08:38:00,149.612,149.614,149.583,149.584,70900001.0
2006-09-15 08:39:00,149.585,149.591,149.577,149.579,16700000.0
2006-09-15 08:40:00,149.574,149.586,149.574,149.586,78900000.0
2006-09-15 08:41:00,149.577,149.577,149.565,149.57,135399999.0
2006-09-15 08:42:00,149.57,149.574,149.563,149.574,76599999.0
2006-09-15 08:43:00,149.569,149.576,149.568,149.572,93399999.0
2006-09-15 08:44:00,149.571,149.582,149.571,149.582,105300002.0
2006-09-15 08:45:00,149.588,149.588,149.575,149.575,36300000.0
2006-09-15 08:46:00,149.568,149.587,149.568,149.586,59300000.0
2006-09-15 08:47:00,149.571,149.574,149.571,149.574,23400000.0
2006-09-15 08:48:00,149.575,149.596,149.575,149.59,143700000.0
2006-09-15 08:49:00,149.58,149.606,149.58,149.596,129000000.0
2006-09-15 08:50:00,149.602,149.608,149.592,149.608,67000000.0
2006-09-15 08:51:00,149.595,149.602,149.583,149.589,127100003.0
2006-09-15 08:52:00,149.582,149.587,149.58,149.582,69199999.0
2006-09-15 08:53:00,149.582,149.586,149.573,149.574,40800000.0
2006-09-15 08:54:00,149.586,149.586,149.584,149.584,13800000.0
2006-09-15 08:55:00,149.587,149.587,149.563,149.563,128000003.0
2006-09-15 08:56:00,149.55,149.55,149.525,149.525,112699999.0
2006-09-15 08:57:00,149.52,149.537,149.49,149.49,149300002.0
2006-09-15 08:58:00,149.492,149.517,149.492,149.506,116300001.0
2006-09-15 08:59:00,149.51,149.547,149.51,149.547,137799998.0
2006-09-15 09:00:00,149.56,149.578,149.559,149.564,39600000.0
2006-09-15 09:01:00,149.561,149.609,149.561,149.594,194199999.0
2006-09-15 09:02:00,149.608,149.625,149.599,149.624,63900000.0
2006-09-15 09:03:00,149.626,149.626,149.594,149.594,65100000.0
2006-09-15 09:04:00,149.576,149.576,149.557,149.57,106700000.0
2006-09-15 09:05:00,149.572,149.575,149.547,149.547,40000000.0
2006-09-15 09:06:00,149.527,149.527,149.498,149.498,44200001.0
2006-09-15 09:07:00,149.494,149.507,149.493,149.493,72000000.0
2006-09-15 09:08:00,149.497,149.507,149.492,149.498,100700000.0
2006-09-15 09:09:00,149.492,149.51,149.492,149.498,154499999.0
2006-09-15 09:10:00,149.486,149.506,149.485,149.506,116600000.0
2006-09-15 09:11:00,149.514,149.532,149.511,149.532,84500002.0
2006-09-15 09:12:00,149.532,149.539,149.53,149.532,128300002.0
2006-09-15 09:13:00,149.528,149.535,149.521,149.535,71200000.0
2006-09-15 09:14:00,149.535,149.546,149.529,149.531,123699999.0
2006-09-15 09:15:00,149.53,149.53,149.523,149.526,72500000.0
2006-09-15 09:16:00,149.526,149.534,149.526,149.534,19200000.0
2006-09-15 09:17:00,149.537,149.552,149.537,149.552,24800000.0
2006-09-15 09:18:00,149.551,149.562,149.55,149.55,126300000.0
2006-09-15 09:19:00,149.535,149.543,149.535,149.543,19200000.0
2006-09-15 09:20:00,149.533,149.542,149.521,149.521,92900001.0
2006-09-15 09:21:00,149.519,149.524,149.5,149.51,82300000.0
2006-09-15 09:22:00,149.51,149.516,149.495,149.499,132500001.0
2006-09-15 09:23:00,149.503,149.523,149.503,149.517,48200000.0
2006-09-15 09:24:00,149.518,149.529,149.518,149.522,120999998.0
2006-09-15 09:25:00,149.525,149.547,149.525,149.547,93900000.0
2006-09-15 09:26:00,149.552,149.567,149.552,149.564,49500000.0
2006-09-15 09:27:00,149.58,149.582,149.564,149.582,116500002.0
2006-09-15 09:28:00,149.582,149.586,149.561,149.569,107400001.0
2006-09-15 09:29:00,149.563,149.563,149.555,149.561,61199999.0
2006-09-15 09:30:00,149.582,149.613,149.582,149.613,34400000.0
2006-09-15 09:31:00,149.634,149.639,149.599,149.599,160399997.0
2006-09-15 09:32:00,149.597,149.615,149.597,149.615,99600000.0
2006-09-15 09:33:00,149.618,149.635,149.612,149.635,88900000.0
2006-09-15 09:34:00,149.64,149.649,149.635,149.635,50300000.0
2006-09-15 09:35:00,149.631,149.643,149.625,149.627,59799999.0
2006-09-15 09:36:00,149.625,149.625,149.61,149.621,87800000.0
2006-09-15 09:37:00,149.609,149.619,149.601,149.615,105500001.0
2006-09-15 09:38:00,149.619,149.641,149.619,149.641,97499998.0
2006-09-15 09:39:00,149.624,149.624,149.59,149.601,66700000.0
2006-09-15 09:40:00,149.609,149.609,149.602,149.603,69500002.0
2006-09-15 09:41:00,149.611,149.618,149.601,149.601,50999999.0
2006-09-15 09:42:00,149.605,149.612,149.598,149.598,140500001.0
2006-09-15 09:43:00,149.587,149.605,149.587,149.587,54700000.0
2006-09-15 09:44:00,149.583,149.586,149.576,149.576,55800000.0
2006-09-15 09:45:00,149.575,149.575,149.56,149.56,145799997.0
2006-09-15 09:46:00,149.567,149.594,149.567,149.58,41500001.0
2006-09-15 09:47:00,149.579,149.584,149.579,149.579,46700000.0
2006-09-15 09:48:00,149.582,149.582,149.565,149.57,82899999.0
2006-09-15 09:49:00,149.56,149.565,149.554,149.562,107700000.0
2006-09-15 09:50:00,149.567,149.576,149.567,149.571,91099998.0
2006-09-15 09:51:00,149.57,149.57,149.549,149.562,56599999.0
2006-09-15 09:52:00,149.56,149.56,149.541,149.541,124100002.0
2006-09-15 09:53:00,149.543,149.55,149.536,149.54,196800000.0
2006-09-15 09:54:00,149.542,149.561,149.542,149.561,54300002.0
2006-09-15 09:55:00,149.555,149.555,149.531,149.536,40000000.0
2006-09-15 09:56:00,149.523,149.528,149.513,149.528,63600000.0
2006-09-15 09:57:00,149.544,149.553,149.527,149.533,143400003.0
2006-09-15 09:58:00,149.538,149.538,149.52,149.52,41600000.0
2006-09-15 09:59:00,149.517,149.522,149.513,149.52,78400000.0
2006-09-15 10:00:00,149.509,149.526,149.509,149.521,96000000.0
2006-09-15 10:01:00,149.515,149.531,149.515,149.522,79200002.0
2006-09-15 10:02:00,149.513,149.53,149.512,149.53,84400001.0
2006-09-15 10:03:00,149.527,149.529,149.517,149.526,31500000.0
2006-09-15 10:04:00,149.524,149.539,149.519,149.522,96200002.0
2006-09-15 10:05:00,149.527,149.531,149.51,149.51,67100000.0
2006-09-15 10:06:00,149.505,149.511,149.495,149.495,147499997.0
2006-09-15 10:07:00,149.484,149.484,149.467,149.467,70900000.0
2006-09-15 10:08:00,149.474,149.484,149.474,149.482,42599999.0
2006-09-15 10:09:00,149.491,149.506,149.491,149.5,91699999.0
2006-09-15 10:10:00,149.504,149.508,149.495,149.505,93100002.0
2006-09-15 10:11:00,149.51,149.518,149.503,149.517,98300001.0
2006-09-15 10:12:00,149.52,149.525,149.509,149.525,78699999.0
2006-09-15 10:13:00,149.526,149.526,149.503,149.517,83800000.0
2006-09-15 10:14:00,149.515,149.515,149.501,149.509,33300000.0
2006-09-15 10:15:00,149.5,149.507,149.477,149.477,86400000.0
2006-09-15 10:16:00,149.474,149.49,149.47,149.475,85499999.0
2006-09-15 10:17:00,149.476,149.476,149.353,149.395,83499999.0
2006-09-15 10:18:00,149.388,149.406,149.372,149.38,122900002.0
2006-09-15 10:19:00,149.357,149.383,149.356,149.356,205500003.0
2006-09-15 10:20:00,149.344,149.35,149.335,149.343,80800000.0
2006-09-15 10:21:00,149.335,149.338,149.318,149.326,87099999.0
2006-09-15 10:22:00,149.334,149.345,149.333,149.345,167999999.0
2006-09-15 10:23:00,149.328,149.328,149.283,149.283,122899999.0
2006-09-15 10:24:00,149.276,149.276,149.243,149.243,135000003.0
2006-09-15 10:25:00,149.235,149.25,149.211,149.25,52000000.0
2006-09-15 10:26:00,149.252,149.269,149.224,149.224,139000002.0
2006-09-15 10:27:00,149.22,149.226,149.206,149.206,96600000.0
2006-09-15 10:28:00,149.224,149.231,149.216,149.218,129899999.0
2006-09-15 10:29:00,149.234,149.27,149.234,149.27,56100000.0
2006-09-15 10:30:00,149.26,149.267,149.232,149.232,127100000.0
2006-09-15 10:31:00,149.215,149.218,149.201,149.218,133099999.0
2006-09-15 10:32:00,149.222,149.228,149.19,149.213,135500001.0
2006-09-15 10:33:00,149.197,149.206,149.192,149.205,85399998.0
2006-09-15 10:34:00,149.21,149.22,149.209,149.212,215200000.0
2006-09-15 10:35:00,149.212,149.268,149.212,149.268,78399999.0
2006-09-15 10:36:00,149.281,149.284,149.26,149.26,114400000.0
2006-09-15 10:37:00,149.259,149.267,149.254,149.26,50700000.0
2006-09-15 10:38:00,149.265,149.265,149.249,149.249,123100000.0
2006-09-15 10:39:00,149.257,149.285,149.257,149.285,38400000.0
2006-09-15 10:40:00,149.281,149.281,149.258,149.258,61900001.0
2006-09-15 10:41:00,149.239,149.239,149.222,149.227,96099998.0
2006-09-15 10:42:00,149.224,149.23,149.218,149.23,68499999.0
2006-09-15 10:43:00,149.238,149.252,149.226,149.251,120900001.0
2006-09-15 10:44:00,149.253,149.262,149.24,149.245,165900002.0
2006-09-15 10:45:00,149.25,149.25,149.221,149.233,112100002.0
2006-09-15 10:46:00,149.227,149.233,149.218,149.231,83600001.0
2006-09-15 10:47:00,149.221,149.221,149.191,149.199,68199998.0
2006-09-15 10:48:00,149.212,149.215,149.18,149.215,134900003.0
2006-09-15 10:49:00,149.234,149.234,149.22,149.229,66299999.0
2006-09-15 10:50:00,149.223,149.226,149.209,149.22,137899997.0
2006-09-15 10:51:00,149.219,149.219,149.193,149.208,79000000.0
2006-09-15 10:52:00,149.208,149.245,149.208,149.245,112200000.0
2006-09-15 10:53:00,149.25,149.259,149.239,149.253,94100003.0
2006-09-15 10:54:00,149.256,149.261,149.247,149.248,67400000.0
2006-09-15 10:55:00,149.25,149.259,149.244,149.259,125900000.0
2006-09-15 10:56:00,149.258,149.258,149.225,149.236,91200000.0
2006-09-15 10:57:00,149.235,149.235,149.222,149.231,120700002.0
2006-09-15 10:58:00,149.236,149.248,149.229,149.229,48000000.0
2006-09-15 10:59:00,149.237,149.263,149.237,149.252,79799999.0
2006-09-15 11:00:00,149.256,149.256,149.232,149.232,28700000.0
2006-09-15 11:01:00,149.228,149.239,149.228,149.229,64100000.0
2006-09-15 11:02:00,149.22,149.227,149.216,149.227,93599999.0
2006-09-15 11:03:00,149.227,149.231,149.222,149.222,21100000.0
2006-09-15 11:04:00,149.224,149.235,149.224,149.225,108599999.0
2006-09-15 11:05:00,149.247,149.247,149.232,149.237,150200002.0
2006-09-15 11:06:00,149.245,149.252,149.245,149.248,81600000.0
2006-09-15 11:07:00,149.25,149.275,149.25,149.275,91199999.0
2006-09-15 11:08:00,149.277,149.277,149.253,149.254,63200000.0
2006-09-15 11:09:00,149.237,149.237,149.22,149.221,139200003.0
2006-09-15 11:10:00,149.215,149.225,149.215,149.225,108200002.0
2006-09-15 11:11:00,149.228,149.244,149.223,149.237,97500001.0
2006-09-15 11:12:00,149.255,149.269,149.245,149.269,151799997.0
2006-09-15 11:13:00,149.294,149.342,149.294,149.339,66599999.0
2006-09-15 11:14:00,149.329,149.35,149.321,149.35,74800002.0
2006-09-15 11:15:00,149.347,149.348,149.317,149.329,69400001.0
2006-09-15 11:16:00,149.321,149.322,149.31,149.321,83100000.0
2006-09-15 11:17:00,149.322,149.322,149.298,149.31,146900000.0
2006-09-15 11:18:00,149.317,149.319,149.301,149.313,133500001.0
2006-09-15 11:19:00,149.32,149.325,149.32,149.321,106600002.0
2006-09-15 11:20:00,149.317,149.325,149.312,149.314,87199999.0
2006-09-15 11:21:00,149.32,149.331,149.32,149.325,45500000.0
2006-09-15 11:22:00,149.323,149.329,149.32,149.329,102100002.0
2006-09-15 11:23:00,149.328,149.348,149.327,149.348,70600000.0
2006-09-15 11:24:00,149.347,149.347,149.332,149.332,49600000.0
2006-09-15 11:25:00,149.328,149.348,149.322,149.348,203000000.0
2006-09-15 11:26:00,149.348,149.348,149.329,149.336,85300002.0
2006-09-15 11:27:00,149.339,149.344,149.327,149.343,70600001.0
2006-09-15 11:28:00,149.352,149.354,149.315,149.315,50400000.0
2006-09-15 11:29:00,149.331,149.332,149.314,149.315,173600004.0
2006-09-15 11:30:00,149.324,149.338,149.324,149.327,53700001.0
2006-09-15 11:31:00,149.322,149.334,149.313,149.322,177800000.0
2006-09-15 11:32:00,149.325,149.333,149.325,149.33,157399996.0
2006-09-15 11:33:00,149.335,149.335,149.317,149.325,149500000.0
2006-09-15 11:34:00,149.332,149.332,149.312,149.314,77399999.0
2006-09-15 11:35:00,149.312,149.319,149.292,149.292,104100000.0
2006-09-15 11:36:00,149.303,149.303,149.287,149.297,80399998.0
2006-09-15 11:37:00,149.31,149.332,149.31,149.315,48400001.0
2006-09-15 11:38:00,149.296,149.296,149.26,149.263,78299999.0
2006-09-15 11:39:00,149.261,149.282,149.258,149.282,83299999.0
2006-09-15 11:40:00,149.271,149.271,149.256,149.26,33600000.0
2006-09-15 11:41:00,149.271,149.285,149.254,149.254,90999999.0
2006-09-15 11:42:00,149.257,149.275,149.257,149.27,100700003.0
2006-09-15 11:43:00,149.277,149.277,149.259,149.262,133600001.0
2006-09-15 11:44:00,149.265,149.295,149.265,149.295,55599999.0
2006-09-15 11:45:00,149.293,149.293,149.269,149.275,104200001.0
2006-09-15 11:46:00,149.261,149.278,149.261,149.262,102399997.0
2006-09-15 11:47:00,149.265,149.282,149.264,149.264,109599999.0
2006-09-15 11:48:00,149.266,149.266,149.245,149.264,99700001.0
2006-09-15 11:49:00,149.25,149.261,149.248,149.255,139899997.0
2006-09-15 11:50:00,149.249,149.266,149.247,149.247,96399999.0
2006-09-15 11:51:00,149.246,149.273,149.246,149.263,106500000.0
2006-09-15 11:52:00,149.265,149.311,149.265,149.303,144200001.0
2006-09-15 11:53:00,149.294,149.306,149.283,149.303,122300000.0
2006-09-15 11:54:00,149.293,149.293,149.24,149.248,104800000.0
2006-09-15 11:55:00,149.257,149.257,149.23,149.23,170000002.0
2006-09-15 11:56:00,149.246,149.246,149.234,149.237,105099998.0
2006-09-15 11:57:00,149.22,149.22,149.171,149.182,95000000.0
2006-09-15 11:58:00,149.174,149.179,149.153,149.168,105899999.0
2006-09-15 11:59:00,149.158,149.193,149.156,149.193,198000002.0
2006-09-15 12:00:00,149.191,149.208,149.188,149.207,124900000.0
2006-09-15 12:01:00,149.203,149.211,149.192,149.2,108100000.0
2006-09-15 12:02:00,149.186,149.203,149.182,149.182,165800000.0
2006-09-15 12:03:00,149.175,149.175,149.148,149.158,60000000.0
2006-09-15 12:04:00,149.153,149.169,149.146,149.169,89399999.0
2006-09-15 12:05:00,149.158,149.166,149.152,149.165,73100000.0
2006-09-15 12:06:00,149.165,149.167,149.15,149.167,114999999.0
2006-09-15 12:07:00,149.162,149.176,149.157,149.176,110200000.0
2006-09-15 12:08:00,149.181,149.184,149.171,149.175,133500004.0
2006-09-15 12:09:00,149.179,149.186,149.179,149.183,50300001.0
2006-09-15 12:10:00,149.188,149.198,149.186,149.198,83500001.0
2006-09-15 12:11:00,149.196,149.196,149.18,149.189,53000000.0
2006-09-15 12:12:00,149.182,149.182,149.171,149.177,30400000.0
2006-09-15 12:13:00,149.176,149.176,149.17,149.17,38200000.0
2006-09-15 12:14:00,149.173,149.179,149.165,149.178,182599996.0
2006-09-15 12:15:00,149.175,149.188,149.142,149.142,121599998.0
2006-09-15 12:16:00,149.138,149.157,149.134,149.157,71199999.0
2006-09-15 12:17:00,149.149,149.17,149.149,149.165,141099998.0
2006-09-15 12:18:00,149.168,149.187,149.168,149.177,83800000.0
2006-09-15 12:19:00,149.174,149.188,149.174,149.188,132399999.0
2006-09-15 12:20:00,149.191,149.192,149.191,149.192,31900000.0
2006-09-15 12:21:00,149.207,149.213,149.192,149.195,81699998.0
2006-09-15 12:22:00,149.204,149.211,149.2,149.211,81299999.0
2006-09-15 12:23:00,149.224,149.238,149.224,149.23,53000000.0
2006-09-15 12:24:00,149.227,149.228,149.216,149.222,70999999.0
2006-09-15 12:25:00,149.23,149.247,149.23,149.247,38400000.0
2006-09-15 12:26:00,149.252,149.267,149.247,149.265,137700003.0
2006-09-15 12:27:00,149.266,149.268,149.255,149.255,108900001.0
2006-09-15 12:28:00,149.255,149.263,149.248,149.25,87600001.0
2006-09-15 12:29:00,149.262,149.263,149.247,149.247,60000000.0
2006-09-15 12:30:00,149.244,149.262,149.243,149.262,216599998.0
2006-09-15 12:31:00,149.262,149.262,149.243,149.243,110199999.0
2006-09-15 12:32:00,149.243,149.243,149.228,149.228,173800002.0
2006-09-15 12:33:00,149.237,149.252,149.237,149.252,28800000.0
2006-09-15 12:34:00,149.241,149.241,149.209,149.227,77099999.0
2006-09-15 12:35:00,149.22,149.22,149.198,149.198,65300001.0
2006-09-15 12:36:00,149.196,149.196,149.175,149.175,87199999.0
2006-09-15 12:37:00,149.175,149.181,149.166,149.166,46000000.0
2006-09-15 12:38:00,149.159,149.179,149.15,149.15,70799999.0
2006-09-15 12:39:00,149.164,149.17,149.155,149.16,63200000.0
2006-09-15 12:40:00,149.16,149.167,149.149,149.167,35200000.0
2006-09-15 12:41:00,149.148,149.184,149.146,149.184,191500000.0
2006-09-15 12:42:00,149.186,149.186,149.138,149.138,76800000.0
2006-09-15 12:43:00,149.142,149.16,149.142,149.16,116600000.0
2006-09-15 12:44:00,149.161,149.163,149.135,149.135,61599999.0
2006-09-15 12:45:00,149.14,149.14,149.128,149.128,71200000.0
2006-09-15 12:46:00,149.119,149.119,149.057,149.085,54300000.0
2006-09-15 12:47:00,149.08,149.082,149.073,149.076,166200003.0
2006-09-15 12:48:00,149.085,149.1,149.071,149.1,82299999.0
2006-09-15 12:49:00,149.102,149.104,149.088,149.095,94000001.0
2006-09-15 12:50:00,149.097,149.097,149.066,149.066,111800000.0
2006-09-15 12:51:00,149.07,149.086,149.07,149.086,90600002.0
2006-09-15 12:52:00,149.09,149.112,149.09,149.106,52000000.0
2006-09-15 12:53:00,149.114,149.121,149.099,149.118,123200002.0
2006-09-15 12:54:00,149.105,149.124,149.103,149.12,92800000.0
2006-09-15 12:55:00,149.108,149.115,149.1,149.115,54700000.0
2006-09-15 12:56:00,149.117,149.119,149.084,149.084,147800002.0
2006-09-15 12:57:00,149.082,149.09,149.082,149.083,66099999.0
2006-09-15 12:58:00,149.093,149.109,149.093,149.095,86300000.0
2006-09-15 12:59:00,149.095,149.104,149.095,149.097,118900000.0
2006-09-15 13:00:00,149.112,149.13,149.103,149.122,122699999.0
2006-09-15 13:01:00,149.129,149.152,149.129,149.152,45600000.0
2006-09-15 13:02:00,149.133,149.133,149.124,149.127,65800000.0
2006-09-15 13:03:00,149.123,149.123,149.109,149.112,82199999.0
2006-09-15 13:04:00,149.113,149.113,149.093,149.095,53600000.0
2006-09-15 13:05:00,149.078,149.106,149.078,149.092,123700001.0
2006-09-15 13:06:00,149.103,149.129,149.103,149.122,90099998.0
2006-09-15 13:07:00,149.114,149.124,149.111,149.117,94100000.0
2006-09-15 13:08:00,149.118,149.128,149.116,149.128,74299999.0
2006-09-15 13:09:00,149.137,149.153,149.137,149.141,27000000.0
2006-09-15 13:10:00,149.133,149.141,149.125,149.13,93000000.0
2006-09-15 13:11:00,149.122,149.129,149.116,149.119,92400000.0
2006-09-15 13:12:00,149.127,149.145,149.127,149.145,97699998.0
2006-09-15 13:13:00,149.143,149.155,149.126,149.15,108700000.0
2006-09-15 13:14:00,149.145,149.157,149.145,149.157,113299999.0
2006-09-15 13:15:00,149.16,149.169,149.154,149.165,82700000.0
2006-09-15 13:16:00,149.153,149.153,149.119,149.12,50800000.0
2006-09-15 13:17:00,149.111,149.119,149.102,149.102,93199998.0
2006-09-15 13:18:00,149.105,149.116,149.103,149.115,61600000.0
2006-09-15 13:19:00,149.11,149.136,149.11,149.135,79100000.0
2006-09-15 13:20:00,149.158,149.172,149.158,149.166,73799999.0
2006-09-15 13:21:00,149.17,149.184,149.168,149.17,76300001.0
2006-09-15 13:22:00,149.173,149.183,149.173,149.183,32800000.0
2006-09-15 13:23:00,149.188,149.21,149.174,149.21,96700001.0
2006-09-15 13:24:00,149.212,149.215,149.205,149.215,127199999.0
2006-09-15 13:25:00,149.219,149.221,149.21,149.212,90299999.0
2006-09-15 13:26:00,149.212,149.23,149.212,149.23,208999999.0
2006-09-15 13:27:00,149.227,149.234,149.225,149.231,153400003.0
2006-09-15 13:28:00,149.226,149.241,149.216,149.241,148500000.0
2006-09-15 13:29:00,149.241,149.243,149.221,149.229,98099999.0
2006-09-15 13:30:00,149.225,149.238,149.22,149.225,71600000.0
2006-09-15 13:31:00,149.216,149.226,149.216,149.218,65999999.0
2006-09-15 13:32:00,149.2,149.222,149.2,149.212,79899999.0
2006-09-15 13:33:00,149.228,149.23,149.221,149.23,112699997.0
2006-09-15 13:34:00,149.23,149.247,149.224,149.23,72000001.0
2006-09-15 13:35:00,149.215,149.234,149.209,149.231,202200004.0
2006-09-15 13:36:00,149.238,149.244,149.234,149.234,62800001.0
2006-09-15 13:37:00,149.242,149.25,149.234,149.234,139100000.0
2006-09-15 13:38:00,149.236,149.247,149.236,149.241,31700000.0
2006-09-15 13:39:00,149.235,149.235,149.208,149.208,143600001.0
2006-09-15 13:40:00,149.209,149.236,149.209,149.226,51300000.0
2006-09-15 13:41:00,149.228,149.228,149.22,149.222,68700002.0
2006-09-15 13:42:00,149.212,149.212,149.198,149.201,65099999.0
2006-09-15 13:43:00,149.197,149.197,149.182,149.189,112100000.0
2006-09-15 13:44:00,149.186,149.216,149.186,149.216,125900001.0
2006-09-15 13:45:00,149.216,149.225,149.216,149.216,55200001.0
2006-09-15 13:46:00,149.223,149.225,149.209,149.209,41100000.0
2006-09-15 13:47:00,149.198,149.209,149.198,149.2,126000001.0
2006-09-15 13:48:00,149.217,149.226,149.217,149.226,72700001.0
2006-09-15 13:49:00,149.223,149.238,149.213,149.213,35500000.0
2006-09-15 13:50:00,149.196,149.202,149.142,149.142,33600000.0
2006-09-15 13:51:00,149.136,149.136,149.075,149.075,157799996.0
2006-09-15 13:52:00,149.078,149.092,149.078,149.089,82599999.0
2006-09-15 13:53:00,149.087,149.104,149.082,149.102,101099997.0
2006-09-15 13:54:00,149.109,149.109,149.083,149.085,33700000.0
2006-09-15 13:55:00,149.097,149.117,149.097,149.108,30400000.0
2006-09-15 13:56:00,149.099,149.114,149.091,149.091,53300001.0
2006-09-15 13:57:00,149.09,149.09,149.083,149.083,108799998.0
2006-09-15 13:58:00,149.084,149.089,149.068,149.068,49600000.0
2006-09-15 13:59:00,149.066,149.073,149.065,149.065,96500000.0
2006-09-15 14:00:00,149.067,149.079,149.065,149.073,124099999.0
2006-09-15 14:01:00,149.083,149.083,149.058,149.06,37800000.0
2006-09-15 14:02:00,149.046,149.062,149.046,149.061,77700000.0
2006-09-15 14:03:00,149.068,149.07,149.047,149.053,33400000.0
2006-09-15 14:04:00,149.058,149.068,149.057,149.063,108699999.0
2006-09-15 14:05:00,149.075,149.08,149.045,149.045,62199999.0
2006-09-15 14:06:00,149.032,149.032,149.003,149.012,149999996.0
2006-09-15 14:07:00,149.012,149.028,149.004,149.015,101499998.0
2006-09-15 14:08:00,149.03,149.046,149.022,149.029,119700001.0
2006-09-15 14:09:00,149.041,149.094,149.041,149.08,68000000.0
2006-09-15 14:10:00,149.073,149.08,149.049,149.052,108799998.0
2006-09-15 14:11:00,149.07,149.075,149.06,149.06,63900000.0
2006-09-15 14:12:00,149.073,149.082,149.07,149.07,45600000.0
2006-09-15 14:13:00,149.062,149.087,149.062,149.07,176399999.0
2006-09-15 14:14:00,149.064,149.071,149.061,149.071,84300000.0
2006-09-15 14:15:00,149.065,149.079,149.049,149.079,152100003.0
2006-09-15 14:16:00,149.071,149.072,149.054,149.062,150000001.0
2006-09-15 14:17:00,149.053,149.054,149.04,149.054,54700000.0
2006-09-15 14:18:00,149.059,149.077,149.059,149.07,68799999.0
2006-09-15 14:19:00,149.067,149.087,149.067,149.078,73099999.0
2006-09-15 14:20:00,149.073,149.09,149.06,149.081,92399999.0
2006-09-15 14:21:00,149.063,149.086,149.063,149.086,98699999.0
2006-09-15 14:22:00,149.097,149.114,149.096,149.096,148699997.0
2006-09-15 14:23:00,149.1,149.11,149.085,149.093,138200000.0
2006-09-15 14:24:00,149.095,149.095,149.061,149.076,64799998.0
2006-09-15 14:25:00,149.065,149.076,149.053,149.066,68400000.0
2006-09-15 14:26:00,149.052,149.055,149.047,149.055,114100000.0
2006-09-15 14:27:00,149.06,149.062,149.043,149.058,99399998.0
2006-09-15 14:28:00,149.06,149.064,149.042,149.056,55000000.0
2006-09-15 14:29:00,149.066,149.072,148.989,148.989,67100000.0
2006-09-15 14:30:00,149.078,149.089,148.984,149.056,179300001.0
2006-09-15 14:31:00,149.082,149.093,149.063,149.063,71000002.0
2006-09-15 14:32:00,149.055,149.076,149.039,149.039,74400001.0
2006-09-15 14:33:00,149.03,149.039,148.991,149.002,152299996.0
2006-09-15 14:34:00,149.012,149.041,149.003,149.041,80799999.0
2006-09-15 14:35:00,149.04,149.051,149.035,149.041,78400000.0
2006-09-15 14:36:00,149.035,149.044,149.013,149.013,75100000.0
2006-09-15 14:37:00,149.012,149.026,149.012,149.026,37400000.0
2006-09-15 14:38:00,149.019,149.019,148.999,148.999,75999999.0
2006-09-15 14:39:00,148.974,148.974,148.891,148.9,141800001.0
2006-09-15 14:40:00,148.893,148.893,148.879,148.887,61799999.0
2006-09-15 14:41:00,148.889,148.892,148.879,148.882,71799999.0
2006-09-15 14:42:00,148.891,148.943,148.891,148.934,55300000.0
2006-09-15 14:43:00,148.929,148.952,148.917,148.917,161199999.0
2006-09-15 14:44:00,148.923,148.923,148.88,148.885,95700000.0
2006-09-15 14:45:00,148.873,148.891,148.863,148.891,126800000.0
2006-09-15 14:46:00,148.918,148.918,148.879,148.893,115799996.0
2006-09-15 14:47:00,148.897,148.905,148.881,148.892,70499999.0
2006-09-15 14:48:00,148.898,148.924,148.891,148.905,90899999.0
2006-09-15 14:49:00,148.895,148.929,148.895,148.929,76900000.0
2006-09-15 14:50:00,148.938,148.938,148.922,148.927,139500000.0
2006-09-15 14:51:00,148.923,148.95,148.917,148.933,146699999.0
2006-09-15 14:52:00,148.927,148.933,148.917,148.929,95800000.0
2006-09-15 14:53:00,148.917,148.925,148.903,148.903,98200000.0
2006-09-15 14:54:00,148.918,148.928,148.912,148.928,53000000.0
2006-09-15 14:55:00,148.926,148.94,148.926,148.933,52100000.0
2006-09-15 14:56:00,148.941,148.957,148.928,148.928,94200000.0
2006-09-15 14:57:00,148.92,148.934,148.906,148.924,97100000.0
2006-09-15 14:58:00,148.925,148.933,148.921,148.921,100700000.0
2006-09-15 14:59:00,148.934,148.944,148.926,148.937,153299999.0
2006-09-15 15:00:00,148.963,148.977,148.956,148.977,75100002.0
2006-09-15 15:01:00,148.975,148.984,148.958,148.965,74499999.0
2006-09-15 15:02:00,148.963,148.977,148.963,148.977,119199999.0
2006-09-15 15:03:00,148.975,148.975,148.96,148.963,95599999.0
2006-09-15 15:04:00,148.958,148.963,148.951,148.963,58499999.0
2006-09-15 15:05:00,148.951,148.958,148.945,148.945,60800000.0
2006-09-15 15:06:00,148.958,148.96,148.939,148.946,86300000.0
2006-09-15 15:07:00,148.945,148.949,148.924,148.924,57300000.0
2006-09-15 15:08:00,148.912,148.912,148.887,148.887,45100001.0
2006-09-15 15:09:00,148.874,148.889,148.861,148.861,36000000.0
2006-09-15 15:10:00,148.868,148.882,148.868,148.882,69600000.0
2006-09-15 15:11:00,148.877,148.884,148.852,148.852,106099999.0
2006-09-15 15:12:00,148.856,148.859,148.844,148.85,165299997.0
2006-09-15 15:13:00,148.837,148.873,148.834,148.859,78099999.0
2006-09-15 15:14:00,148.862,148.871,148.856,148.856,163500001.0
2006-09-15 15:15:00,148.847,148.883,148.842,148.883,88300000.0
2006-09-15 15:16:00,148.883,148.895,148.874,148.885,145999997.0
2006-09-15 15:17:00,148.884,148.884,148.872,148.88,101500002.0
2006-09-15 15:18:00,148.887,148.9,148.879,148.879,59999999.0
2006-09-15 15:19:00,148.862,148.903,148.862,148.903,60200000.0
2006-09-15 15:20:00,148.921,148.939,148.915,148.939,104699999.0
2006-09-15 15:21:00,148.941,148.948,148.92,148.93,130000000.0
2006-09-15 15:22:00,148.929,148.94,148.922,148.936,106199999.0
2006-09-15 15:23:00,148.941,148.941,148.902,148.909,147400004.0
2006-09-15 15:24:00,148.919,148.922,148.899,148.899,50900000.0
2006-09-15 15:25:00,148.907,148.907,148.882,148.882,50600000.0
2006-09-15 15:26:00,148.885,148.899,148.871,148.892,45100000.0
2006-09-15 15:27:00,148.896,148.896,148.858,148.858,156200001.0
2006-09-15 15:28:00,148.877,148.877,148.838,148.859,120900000.0
2006-09-15 15:29:00,148.866,148.867,148.841,148.841,145400001.0
2006-09-15 15:30:00,148.837,148.837,148.796,148.81,100199998.0
2006-09-15 15:31:00,148.787,148.795,148.763,148.775,162199998.0
2006-09-15 15:32:00,148.758,148.772,148.742,148.745,60800000.0
2006-09-15 15:33:00,148.749,148.754,148.72,148.72,137800003.0
2006-09-15 15:34:00,148.72,148.752,148.71,148.742,123200001.0
2006-09-15 15:35:00,148.747,148.747,148.709,148.709,65800001.0
2006-09-15 15:36:00,148.72,148.743,148.719,148.719,188799998.0
2006-09-15 15:37:00,148.725,148.728,148.72,148.723,111900001.0
2006-09-15 15:38:00,148.717,148.717,148.706,148.71,73500000.0
2006-09-15 15:39:00,148.724,148.742,148.722,148.741,65600000.0
2006-09-15 15:40:00,148.738,148.738,148.726,148.73,69800000.0
2006-09-15 15:41:00,148.728,148.731,148.705,148.705,92800000.0
2006-09-15 15:42:00,148.711,148.737,148.704,148.731,120999999.0
2006-09-15 15:43:00,148.731,148.747,148.729,148.745,150000000.0
2006-09-15 15:44:00,148.729,148.729,148.697,148.698,146100000.0
2006-09-15 15:45:00,148.7,148.721,148.697,148.721,70599999.0
2006-09-15 15:46:00,148.705,148.742,148.705,148.733,136600002.0
2006-09-15 15:47:00,148.732,148.733,148.719,148.733,73600000.0
2006-09-15 15:48:00,148.741,148.751,148.723,148.751,109500001.0
2006-09-15 15:49:00,148.758,148.769,148.697,148.697,123800004.0
2006-09-15 15:50:00,148.699,148.711,148.699,148.703,78300002.0
2006-09-15 15:51:00,148.709,148.709,148.691,148.696,43200001.0
2006-09-15 15:52:00,148.705,148.71,148.693,148.693,89200001.0
2006-09-15 15:53:00,148.71,148.74,148.71,148.724,50400000.0
2006-09-15 15:54:00,148.71,148.74,148.71,148.74,111299998.0
2006-09-15 15:55:00,148.741,148.745,148.716,148.728,129900001.0
2006-09-15 15:56:00,148.719,148.719,148.703,148.707,67199999.0
2006-09-15 15:57:00,148.718,148.718,148.656,148.656,81200000.0
2006-09-15 15:58:00,148.668,148.702,148.668,148.702,46100000.0
2006-09-15 15:59:00,148.711,148.719,148.694,148.707,119700001.0
2006-09-15 16:00:00,148.705,148.741,148.701,148.706,48900000.0
2006-09-15 16:01:00,148.695,148.711,148.691,148.711,150200001.0
2006-09-15 16:02:00,148.729,148.729,148.705,148.705,88499999.0
2006-09-15 16:03:00,148.714,148.714,148.681,148.689,32700000.0
2006-09-15 16:04:00,148.694,148.701,148.684,148.685,53600001.0
2006-09-15 16:05:00,148.675,148.675,148.66,148.673,158200002.0
2006-09-15 16:06:00,148.677,148.692,148.67,148.67,84500002.0
2006-09-15 16:07:00,148.668,148.668,148.643,148.643,124300001.0
2006-09-15 16:08:00,148.648,148.658,148.648,148.656,138800001.0
2006-09-15 16:09:00,148.65,148.67,148.65,148.666,65599999.0
2006-09-15 16:10:00,148.653,148.662,148.641,148.66,77500000.0
2006-09-15 16:11:00,148.65,148.656,148.647,148.652,66199999.0
2006-09-15 16:12:00,148.645,148.655,148.63,148.63,95300001.0
2006-09-15 16:13:00,148.633,148.633,148.605,148.605,43800001.0
2006-09-15 16:14:00,148.591,148.606,148.591,148.601,149299999.0
2006-09-15 16:15:00,148.601,148.61,148.595,148.608,47200000.0
2006-09-15 16:16:00,148.604,148.617,148.596,148.596,22500000.0
2006-09-15 16:17:00,148.615,148.618,148.594,148.594,145600002.0
2006-09-15 16:18:00,148.598,148.599,148.554,148.556,63600000.0
2006-09-15 16:19:00,148.552,148.562,148.552,148.562,29600000.0
2006-09-15 16:20:00,148.561,148.574,148.543,148.574,34900000.0
2006-09-15 16:21:00,148.574,148.574,148.562,148.573,77599999.0
2006-09-15 16:22:00,148.573,148.593,148.573,148.588,132699998.0
2006-09-15 16:23:00,148.59,148.592,148.574,148.592,63099999.0
2006-09-15 16:24:00,148.595,148.598,148.487,148.487,80000001.0
2006-09-15 16:25:00,148.478,148.478,148.41,148.464,42200000.0
2006-09-15 16:26:00,148.498,148.505,148.487,148.487,98599998.0
2006-09-15 16:27:00,148.48,148.501,148.478,148.501,20400000.0
2006-09-15 16:28:00,148.517,148.53,148.508,148.508,96099999.0
2006-09-15 16:29:00,148.501,148.539,148.501,148.535,131100002.0
2006-09-15 16:30:00,148.557,148.558,148.514,148.524,46700000.0
2006-09-15 16:31:00,148.528,148.549,148.526,148.545,116799998.0
2006-09-15 16:32:00,148.545,148.561,148.534,148.534,64300000.0
2006-09-15 16:33:00,148.535,148.548,148.534,148.544,67300001.0
2006-09-15 16:34:00,148.558,148.574,148.545,148.572,115800001.0
2006-09-15 16:35:00,148.577,148.658,148.577,148.658,35599999.0
2006-09-15 16:36:00,148.683,148.688,148.643,148.647,114499999.0
2006-09-15 16:37:00,148.643,148.701,148.643,148.701,57400000.0
2006-09-15 16:38:00,148.703,148.74,148.703,148.74,23100000.0
2006-09-15 16:39:00,148.735,148.764,148.729,148.761,118599999.0
2006-09-15 16:40:00,148.739,148.752,148.72,148.723,88899999.0
2006-09-15 16:41:00,148.729,148.731,148.722,148.727,101999999.0
2006-09-15 16:42:00,148.73,148.73,148.705,148.712,98300001.0
2006-09-15 16:43:00,148.718,148.718,148.694,148.695,80899998.0
2006-09-15 16:44:00,148.699,148.71,148.695,148.71,106399999.0
2006-09-15 16:45:00,148.701,148.701,148.682,148.682,38200000.0
2006-09-15 16:46:00,148.681,148.688,148.667,148.667,152799998.0
2006-09-15 16:47:00,148.672,148.675,148.645,148.645,78000001.0
2006-09-15 16:48:00,148.63,148.631,148.614,148.627,60800000.0
2006-09-15 16:49:00,148.637,148.675,148.637,148.662,87200000.0
2006-09-15 16:50:00,148.67,148.682,148.67,148.674,75100000.0
2006-09-15 16:51:00,148.669,148.674,148.657,148.674,122300001.0
2006-09-15 16:52:00,148.675,148.675,148.643,148.65,70299999.0
2006-09-15 16:53:00,148.652,148.667,148.643,148.643,216700001.0
2006-09-15 16:54:00,148.638,148.639,148.63,148.638,59199999.0
2006-09-15 16:55:00,148.645,148.654,148.645,148.652,63900000.0
2006-09-15 16:56:00,148.66,148.675,148.656,148.675,96500000.0
2006-09-15 16:57:00,148.674,148.674,148.661,148.67,78699999.0
2006-09-15 16:58:00,148.682,148.738,148.682,148.738,87200000.0
2006-09-15 16:59:00,148.752,148.76,148.734,148.734,81600000.0
2006-09-15 17:00:00,148.742,148.793,148.732,148.793,90699998.0
2006-09-15 17:01:00,148.798,148.821,148.796,148.821,110799999.0
2006-09-15 17:02:00,148.828,148.886,148.828,148.886,46700000.0
2006-09-15 17:03:00,148.877,148.884,148.832,148.832,71999998.0
2006-09-15 17:04:00,148.828,148.828,148.773,148.805,70000000.0
2006-09-15 17:05:00,148.8,148.806,148.787,148.787,98700000.0
2006-09-15 17:06:00,148.802,148.832,148.802,148.832,42100000.0
2006-09-15 17:07:00,148.813,148.823,148.802,148.805,118499998.0
2006-09-15 17:08:00,148.796,148.812,148.791,148.805,108600001.0
2006-09-15 17:09:00,148.794,148.804,148.794,148.799,72899997.0
2006-09-15 17:10:00,148.803,148.81,148.794,148.81,91200000.0
2006-09-15 17:11:00,148.818,148.819,148.81,148.812,51200000.0
2006-09-15 17:12:00,148.806,148.819,148.805,148.819,164899998.0
2006-09-15 17:13:00,148.812,148.831,148.81,148.828,92699999.0
2006-09-15 17:14:00,148.842,148.861,148.833,148.861,147899999.0
2006-09-15 17:15:00,148.868,148.868,148.836,148.846,59099999.0
2006-09-15 17:16:00,148.848,148.86,148.842,148.86,85500000.0
2006-09-15 17:17:00,148.862,148.863,148.847,148.851,77100000.0
2006-09-15 17:18:00,148.845,148.848,148.842,148.842,107400000.0
2006-09-15 17:19:00,148.846,148.866,148.846,148.851,57000000.0
2006-09-15 17:20:00,148.847,148.847,148.823,148.83,87100001.0
2006-09-15 17:21:00,148.833,148.839,148.824,148.834,39000000.0
2006-09-15 17:22:00,148.808,148.824,148.808,148.82,39500000.0
2006-09-15 17:23:00,148.807,148.822,148.807,148.814,81899998.0
2006-09-15 17:24:00,148.807,148.818,148.806,148.811,76699999.0
2006-09-15 17:25:00,148.808,148.819,148.807,148.815,169700002.0
2006-09-15 17:26:00,148.806,148.807,148.793,148.793,77600000.0
2006-09-15 17:27:00,148.792,148.818,148.792,148.799,179099999.0
2006-09-15 17:28:00,148.803,148.805,148.792,148.795,142099998.0
2006-09-15 17:29:00,148.793,148.793,148.771,148.78,66799999.0
2006-09-15 17:30:00,148.775,148.784,148.775,148.775,77900000.0
2006-09-15 17:31:00,148.783,148.791,148.778,148.791,132500004.0
2006-09-15 17:32:00,148.775,148.782,148.775,148.782,80599998.0
2006-09-15 17:33:00,148.789,148.793,148.781,148.783,79100000.0
2006-09-15 17:34:00,148.773,148.779,148.766,148.771,70900001.0
2006-09-15 17:35:00,148.761,148.779,148.761,148.774,95399998.0
2006-09-15 17:36:00,148.777,148.777,148.766,148.772,30400000.0
2006-09-15 17:37:00,148.778,148.778,148.766,148.773,61900001.0
2006-09-15 17:38:00,148.779,148.789,148.777,148.78,108500001.0
2006-09-15 17:39:00,148.766,148.786,148.766,148.774,40000000.0
2006-09-15 17:40:00,148.77,148.783,148.737,148.745,193299997.0
2006-09-15 17:41:00,148.743,148.747,148.727,148.727,143200001.0
2006-09-15 17:42:00,148.73,148.739,148.719,148.721,76700001.0
2006-09-15 17:43:00,148.712,148.727,148.709,148.72,121699998.0
2006-09-15 17:44:00,148.728,148.742,148.725,148.742,137200001.0
2006-09-15 17:45:00,148.752,148.761,148.751,148.76,63100000.0
2006-09-15 17:46:00,148.754,148.779,148.754,148.779,60300000.0
2006-09-15 17:47:00,148.773,148.779,148.764,148.779,138800001.0
2006-09-15 17:48:00,148.791,148.81,148.779,148.81,147700000.0
2006-09-15 17:49:00,148.801,148.807,148.801,148.802,31200000.0
2006-09-15 17:50:00,148.801,148.816,148.797,148.816,89300000.0
2006-09-15 17:51:00,148.81,148.815,148.805,148.815,144600001.0
2006-09-15 17:52:00,148.812,148.832,148.81,148.832,71500000.0
2006-09-15 17:53:00,148.832,148.834,148.81,148.81,51200001.0
2006-09-15 17:54:00,148.797,148.808,148.791,148.802,102000000.0
2006-09-15 17:55:00,148.802,148.822,148.802,148.822,7000000.0
2006-09-15 17:56:00,148.829,148.832,148.822,148.822,122300001.0
2006-09-15 17:57:00,148.817,148.819,148.806,148.819,114500004.0
2006-09-15 17:58:00,148.837,148.837,148.817,148.83,114599998.0
2006-09-15 17:59:00,148.832,148.873,148.832,148.873,38300000.0
2006-09-15 18:00:00,148.872,148.872,148.853,148.868,61800001.0
2006-09-15 18:01:00,148.853,148.866,148.826,148.826,1582300004.0
2006-09-15 18:02:00,148.82,148.83,148.8,148.81,2068100008.0
2006-09-15 18:03:00,148.819,148.825,148.808,148.81,2068100008.0
2006-09-15 18:04:00,148.81,148.829,148.803,148.815,1431300004.0
2006-09-15 18:05:00,148.821,148.834,148.815,148.826,1519699995.0
2006-09-15 18:06:00,148.827,148.836,148.819,148.833,1221699999.0
2006-09-15 18:07:00,148.835,148.844,148.83,148.843,2039200012.0
2006-09-15 18:08:00,148.846,148.861,148.835,148.851,1441999994.0
2006-09-15 18:09:00,148.857,148.871,148.85,148.868,1471900000.0
2006-09-15 18:10:00,148.875,148.89,148.865,148.888,871900003.0
2006-09-15 18:11:00,148.89,148.914,148.89,148.894,659199997.0
2006-09-15 18:12:00,148.892,148.919,148.892,148.91,851199997.0
2006-09-15 18:13:00,148.918,148.933,148.917,148.933,1214299997.0
2006-09-15 18:14:00,148.936,148.95,148.933,148.935,1355800009.0
2006-09-15 18:15:00,148.934,148.935,148.92,148.928,1675600003.0
2006-09-15 18:16:00,148.941,148.941,148.909,148.917,1416799990.0
2006-09-15 18:17:00,148.921,148.93,148.916,148.918,634300001.0
2006-09-15 18:18:00,148.925,148.932,148.915,148.924,473400003.0
2006-09-15 18:19:00,148.932,148.932,148.914,148.915,792099995.0
2006-09-15 18:20:00,148.923,148.939,148.902,148.933,1437800000.0
2006-09-15 18:21:00,148.927,148.934,148.919,148.922,1149099996.0
2006-09-15 18:22:00,148.92,148.93,148.912,148.919,1010199999.0
2006-09-15 18:23:00,148.922,148.942,148.922,148.942,1642900005.0
2006-09-15 18:24:00,148.933,148.933,148.9,148.9,1218699996.0
2006-09-15 18:25:00,148.899,148.902,148.887,148.892,1172100004.0
2006-09-15 18:26:00,148.888,148.894,148.88,148.888,926099994.0
2006-09-15 18:27:00,148.888,148.888,148.854,148.857,576699997.0
2006-09-15 18:28:00,148.859,148.863,148.849,148.858,706500000.0
2006-09-15 18:29:00,148.859,148.862,148.845,148.858,994600003.0
2006-09-15 18:30:00,148.864,148.877,148.849,148.877,462099997.0
2006-09-15 18:31:00,148.877,148.891,148.869,148.891,808999999.0
2006-09-15 18:32:00,148.895,148.895,148.871,148.889,1465099994.0
2006-09-15 18:33:00,148.891,148.914,148.886,148.897,1413300003.0
2006-09-15 18:34:00,148.892,148.927,148.889,148.92,1330000000.0
2006-09-15 18:35:00,148.935,148.955,148.922,148.955,1215199997.0
2006-09-15 18:36:00,148.963,148.989,148.963,148.989,678700000.0
2006-09-15 18:37:00,149.008,149.055,148.991,149.055,534800000.0
2006-09-15 18:38:00,149.067,149.082,149.06,149.065,484399999.0
2006-09-15 18:39:00,149.065,149.066,149.042,149.05,388599996.0
2006-09-15 18:40:00,149.045,149.057,149.031,149.031,919699993.0
2006-09-15 18:41:00,149.027,149.036,149.006,149.032,346700002.0
2006-09-15 18:42:00,149.033,149.037,149.018,149.037,654900001.0
2006-09-15 18:43:00,149.038,149.04,149.019,149.038,275000003.0
2006-09-15 18:44:00,149.035,149.045,149.011,149.025,536200003.0
2006-09-15 18:45:00,149.024,149.064,149.019,149.064,283599997.0
2006-09-15 18:46:00,149.075,149.144,149.075,149.144,477099996.0
2006-09-15 18:47:00,149.147,149.167,149.14,149.14,197499999.0
2006-09-15 18:48:00,149.142,149.157,149.141,149.145,527500001.0
2006-09-15 18:49:00,149.145,149.161,149.143,149.15,578799999.0
2006-09-15 18:50:00,149.15,149.156,149.114,149.156,905799996.0
2006-09-15 18:51:00,149.152,149.169,149.137,149.167,599200004.0
2006-09-15 18:52:00,149.177,149.182,149.158,149.168,612199998.0
2006-09-15 18:53:00,149.161,149.167,149.139,149.139,1147199997.0
2006-09-15 18:54:00,149.145,149.183,149.136,149.15,802599992.0
2006-09-15 18:55:00,149.154,149.164,149.131,149.152,953400001.0
2006-09-15 18:56:00,149.157,149.157,149.142,149.156,521099994.0
2006-09-15 18:57:00,149.164,149.178,149.153,149.165,497200001.0
2006-09-15 18:58:00,149.175,149.175,149.132,149.16,686800003.0
2006-09-15 18:59:00,149.16,149.172,149.142,149.172,845900001.0
2006-09-15 19:00:00,149.177,149.199,149.175,149.183,378900001.0
2006-09-15 19:01:00,149.179,149.187,149.169,149.187,393399998.0
2006-09-15 19:02:00,149.187,149.193,149.175,149.185,319299998.0
2006-09-15 19:03:00,149.185,149.208,149.185,149.196,695700005.0
2006-09-15 19:04:00,149.185,149.185,149.158,149.163,565800001.0
2006-09-15 19:05:00,149.164,149.17,149.148,149.15,605000000.0
2006-09-15 19:06:00,149.159,149.189,149.159,149.164,925500002.0
2006-09-15 19:07:00,149.161,149.178,149.151,149.162,992900006.0
2006-09-15 19:08:00,149.173,149.197,149.168,149.168,749499998.0
2006-09-15 19:09:00,149.167,149.186,149.165,149.171,614799999.0
2006-09-15 19:10:00,149.178,149.18,149.168,149.172,140000000.0
2006-09-15 19:11:00,149.167,149.177,149.157,149.157,289300000.0
2006-09-15 19:12:00,149.166,149.215,149.166,149.204,332599997.0
2006-09-15 19:13:00,149.203,149.204,149.193,149.204,66899999.0
2006-09-15 19:14:00,149.206,149.266,149.206,149.247,280499999.0
2006-09-15 19:15:00,149.245,149.277,149.245,149.268,1013400000.0
2006-09-15 19:16:00,149.283,149.293,149.253,149.275,355699999.0
2006-09-15 19:17:00,149.27,149.295,149.248,149.283,434199998.0
2006-09-15 19:18:00,149.29,149.308,149.274,149.274,373300003.0
2006-09-15 19:19:00,149.278,149.284,149.269,149.272,591600004.0
2006-09-15 19:20:00,149.274,149.282,149.249,149.253,377699993.0
2006-09-15 19:21:00,149.261,149.261,149.213,149.213,486500001.0
2006-09-15 19:22:00,149.2,149.211,149.184,149.184,94600001.0
2006-09-15 19:23:00,149.19,149.197,149.176,149.183,1118299998.0
2006-09-15 19:24:00,149.177,149.209,149.166,149.209,560599995.0
2006-09-15 19:25:00,149.211,149.243,149.211,149.24,518999994.0
2006-09-15 19:26:00,149.236,149.24,149.21,149.215,1300000010.0
2006-09-15 19:27:00,149.215,149.223,149.207,149.219,631699999.0
2006-09-15 19:28:00,149.221,149.247,149.221,149.228,644399995.0
2006-09-15 19:29:00,149.224,149.231,149.21,149.21,434599998.0
2006-09-15 19:30:00,149.212,149.225,149.21,149.213,623500002.0
2006-09-15 19:31:00,149.209,149.23,149.209,149.23,720800000.0
2006-09-15 19:32:00,149.232,149.246,149.223,149.223,592700002.0
2006-09-15 19:33:00,149.219,149.227,149.213,149.216,490200001.0
2006-09-15 19:34:00,149.212,149.212,149.197,149.2,1052600006.0
2006-09-15 19:35:00,149.199,149.219,149.198,149.205,581200000.0
2006-09-15 19:36:00,149.212,149.214,149.199,149.209,414799999.0
2006-09-15 19:37:00,149.203,149.213,149.203,149.207,28500000.0
2006-09-15 19:38:00,149.218,149.218,149.203,149.205,528100001.0
2006-09-15 19:39:00,149.213,149.222,149.205,149.207,786400001.0
2006-09-15 19:40:00,149.213,149.219,149.207,149.213,512899993.0
2006-09-15 19:41:00,149.204,149.212,149.188,149.188,801799995.0
2006-09-15 19:42:00,149.192,149.198,149.186,149.187,456000003.0
2006-09-15 19:43:00,149.185,149.187,149.14,149.14,155200001.0
2006-09-15 19:44:00,149.131,149.144,149.085,149.091,532399994.0
2006-09-15 19:45:00,149.095,149.118,149.095,149.118,70000000.0
2006-09-15 19:46:00,149.121,149.148,149.115,149.115,294800001.0
2006-09-15 19:47:00,149.109,149.115,149.097,149.115,190400001.0
2006-09-15 19:48:00,149.126,149.189,149.126,149.179,765299996.0
2006-09-15 19:49:00,149.169,149.178,149.167,149.171,305300007.0
2006-09-15 19:50:00,149.169,149.171,149.161,149.167,355799996.0
2006-09-15 19:51:00,149.166,149.166,149.149,149.16,287200000.0
2006-09-15 19:52:00,149.166,149.166,149.139,149.142,566899999.0
2006-09-15 19:53:00,149.142,149.142,149.114,149.121,424599999.0
2006-09-15 19:54:00,149.12,149.145,149.119,149.143,355099997.0
2006-09-15 19:55:00,149.146,149.153,149.142,149.142,264699997.0
2006-09-15 19:56:00,149.142,149.148,149.138,149.143,458099999.0
2006-09-15 19:57:00,149.136,149.15,149.135,149.135,742299993.0
2006-09-15 19:58:00,149.126,149.135,149.118,149.122,872500000.0
2006-09-15 19:59:00,149.125,149.141,149.124,149.128,659299995.0
2006-09-15 20:00:00,149.135,149.136,149.125,149.136,238300005.0
2006-09-15 20:01:00,149.136,149.136,149.113,149.127,409499999.0
2006-09-15 20:02:00,149.125,149.159,149.125,149.15,219599998.0
2006-09-15 20:03:00,149.141,149.141,149.113,149.127,187899999.0
2006-09-15 20:04:00,149.13,149.138,149.123,149.138,393699997.0
2006-09-15 20:05:00,149.129,149.135,149.12,149.122,611000003.0
2006-09-15 20:06:00,149.122,149.122,149.11,149.118,543000001.0
2006-09-15 20:07:00,149.114,149.121,149.11,149.112,291500000.0
2006-09-15 20:08:00,149.11,149.12,149.11,149.11,644099997.0
2006-09-15 20:09:00,149.104,149.119,149.088,149.119,481299999.0
2006-09-15 20:10:00,149.118,149.127,149.107,149.127,366000001.0
2006-09-15 20:11:00,149.121,149.121,149.101,149.114,798099999.0
2006-09-15 20:12:00,149.112,149.12,149.106,149.118,910400001.0
2006-09-15 20:13:00,149.117,149.119,149.105,149.105,258399997.0
2006-09-15 20:14:00,149.097,149.097,149.072,149.079,459200001.0
2006-09-15 20:15:00,149.084,149.103,149.06,149.06,646299999.0
2006-09-15 20:16:00,149.056,149.097,149.056,149.08,612200002.0
2006-09-15 20:17:00,149.089,149.123,149.089,149.123,314499998.0
2006-09-15 20:18:00,149.118,149.122,149.096,149.11,185899997.0
2006-09-15 20:19:00,149.107,149.107,149.07,149.08,378999999.0
2006-09-15 20:20:00,149.075,149.083,149.066,149.072,211299999.0
2006-09-15 20:21:00,149.075,149.104,149.075,149.104,530999997.0
2006-09-15 20:22:00,149.107,149.107,149.09,149.107,644799993.0
2006-09-15 20:23:00,149.109,149.112,149.092,149.096,452300002.0
2006-09-15 20:24:00,149.103,149.114,149.101,149.103,182199999.0
2006-09-15 20:25:00,149.091,149.104,149.083,149.083,344700002.0
2006-09-15 20:26:00,149.083,149.095,149.081,149.09,309299998.0
2006-09-15 20:27:00,149.089,149.108,149.078,149.098,833899999.0
2006-09-15 20:28:00,149.087,149.09,149.072,149.078,838599993.0
2006-09-15 20:29:00,149.074,149.084,149.059,149.08,1189400002.0
2006-09-15 20:30:00,149.078,149.088,149.064,149.064,2113499986.0
2006-09-15 20:31:00,149.064,149.089,149.061,149.078,1379699996.0
2006-09-15 20:32:00,149.08,149.089,149.07,149.088,1084899997.0
2006-09-15 20:33:00,149.086,149.086,149.076,149.078,542800002.0
2006-09-15 20:34:00,149.067,149.071,149.051,149.053,479799995.0
2006-09-15 20:35:00,149.07,149.077,149.065,149.065,334900002.0
2006-09-15 20:36:00,149.062,149.075,149.051,149.07,592400000.0
2006-09-15 20:37:00,149.065,149.065,149.052,149.053,473700001.0
2006-09-15 20:38:00,149.055,149.055,149.033,149.041,756799999.0
2006-09-15 20:39:00,149.039,149.045,149.027,149.045,863099997.0
2006-09-15 20:40:00,149.054,149.064,149.043,149.057,1052800004.0
2006-09-15 20:41:00,149.056,149.077,149.048,149.048,524800001.0
2006-09-15 20:42:00,149.049,149.06,149.035,149.05,281400001.0
2006-09-15 20:43:00,149.05,149.054,149.036,149.043,432299999.0
2006-09-15 20:44:00,149.045,149.049,149.03,149.033,738000004.0
2006-09-15 20:45:00,149.041,149.055,149.039,149.042,573900002.0
2006-09-15 20:46:00,149.053,149.059,149.045,149.059,632399997.0
2006-09-15 20:47:00,149.048,149.049,148.993,148.993,715499995.0
2006-09-15 20:48:00,148.989,149.017,148.989,149.002,677999996.0
2006-09-15 20:49:00,149.009,149.021,149.005,149.015,346399999.0
2006-09-15 20:50:00,149.007,149.009,148.987,148.987,1088099997.0
2006-09-15 20:51:00,148.977,148.978,148.94,148.977,568599997.0
2006-09-15 20:52:00,148.98,148.996,148.976,148.987,319499999.0
2006-09-15 20:53:00,148.987,148.993,148.972,148.977,838799997.0
2006-09-15 20:54:00,148.969,148.974,148.965,148.968,233000001.0
2006-09-15 20:55:00,148.967,148.969,148.949,148.952,701900002.0
2006-09-15 20:56:00,148.945,148.958,148.922,148.922,913900003.0
2006-09-15 20:57:00,148.916,148.931,148.911,148.931,661099992.0
2006-09-15 20:58:00,148.957,148.957,148.91,148.916,1113400001.0
2006-09-15 20:59:00,148.92,148.957,148.92,148.957,1159599999.0
2006-09-15 21:00:00,148.957,148.957,148.932,148.948,1159700003.0
2006-09-15 21:01:00,148.953,148.953,148.927,148.93,874000002.0
2006-09-15 21:02:00,148.925,148.948,148.925,148.935,689799999.0
2006-09-15 21:03:00,148.933,148.944,148.923,148.927,696999996.0
2006-09-15 21:04:00,148.922,148.922,148.904,148.917,453499997.0
2006-09-15 21:05:00,148.921,148.933,148.914,148.933,454300003.0
2006-09-15 21:06:00,148.923,148.942,148.923,148.934,599000003.0
2006-09-15 21:07:00,148.934,148.969,148.934,148.944,552100001.0
2006-09-15 21:08:00,148.943,148.96,148.942,148.953,324399999.0
2006-09-15 21:09:00,148.968,148.98,148.954,148.961,191599999.0
2006-09-15 21:10:00,148.96,148.966,148.952,148.952,412299994.0
2006-09-15 21:11:00,148.951,148.968,148.951,148.96,287200002.0
2006-09-15 21:12:00,148.965,148.979,148.96,148.971,412999999.0
2006-09-15 21:13:00,148.974,148.994,148.974,148.98,565699996.0
2006-09-15 21:14:00,148.968,148.985,148.966,148.973,786700000.0
2006-09-15 21:15:00,148.967,148.968,148.953,148.955,874299993.0
2006-09-15 21:16:00,148.957,148.968,148.95,148.965,641300003.0
2006-09-15 21:17:00,148.967,148.967,148.953,148.958,839499996.0
2006-09-15 21:18:00,148.96,148.962,148.955,148.958,313799999.0
2006-09-15 21:19:00,148.953,148.965,148.942,148.945,681700003.0
2006-09-15 21:20:00,148.939,148.939,148.92,148.938,1196700000.0
2006-09-15 21:21:00,148.938,148.947,148.931,148.936,688599996.0
2006-09-15 21:22:00,148.94,148.945,148.93,148.94,798400000.0
2006-09-15 21:23:00,148.933,148.935,148.916,148.922,652300002.0
2006-09-15 21:24:00,148.908,148.926,148.907,148.918,581600000.0
2006-09-15 21:25:00,148.92,148.947,148.92,148.939,675500002.0
2006-09-15 21:26:00,148.935,148.936,148.91,148.91,273100000.0
2006-09-15 21:27:00,148.91,148.91,148.838,148.863,208900002.0
2006-09-15 21:28:00,148.851,148.868,148.85,148.868,75300001.0
2006-09-15 21:29:00,148.867,148.868,148.837,148.837,197400000.0
2006-09-15 21:30:00,148.834,148.87,148.834,148.864,276200002.0
2006-09-15 21:31:00,148.867,148.874,148.864,148.865,66500000.0
2006-09-15 21:32:00,148.865,148.884,148.861,148.878,601600000.0
2006-09-15 21:33:00,148.877,148.877,148.863,148.863,142900001.0
2006-09-15 21:34:00,148.861,148.871,148.851,148.851,241300001.0
2006-09-15 21:35:00,148.85,148.859,148.85,148.856,393699994.0
2006-09-15 21:36:00,148.863,148.875,148.863,148.865,168400000.0
2006-09-15 21:37:00,148.871,148.884,148.866,148.884,97899999.0
2006-09-15 21:38:00,148.885,148.885,148.864,148.864,186400004.0
2006-09-15 21:39:00,148.864,148.895,148.851,148.895,162599999.0
2006-09-15 21:40:00,148.898,148.902,148.891,148.9,210700002.0
2006-09-15 21:41:00,148.902,148.912,148.895,148.912,63900000.0
2006-09-15 21:42:00,148.915,148.92,148.899,148.905,204900000.0
2006-09-15 21:43:00,148.907,148.908,148.891,148.893,399599996.0
2006-09-15 21:44:00,148.892,148.904,148.883,148.897,731999996.0
2006-09-15 21:45:00,148.898,148.898,148.888,148.898,341999998.0
2006-09-15 21:46:00,148.909,148.922,148.899,148.899,572899996.0
2006-09-15 21:47:00,148.9,148.911,148.898,148.906,289999997.0
2006-09-15 21:48:00,148.902,148.912,148.902,148.912,149699998.0
2006-09-15 21:49:00,148.902,148.908,148.888,148.888,65500000.0
2006-09-15 21:50:00,148.891,148.892,148.865,148.872,89900001.0
2006-09-15 21:51:00,148.871,148.879,148.86,148.872,132800002.0
2006-09-15 21:52:00,148.86,148.864,148.842,148.855,84900000.0
2006-09-15 21:53:00,148.86,148.87,148.86,148.866,77999999.0
2006-09-15 21:54:00,148.858,148.86,148.835,148.84,148900004.0
2006-09-15 21:55:00,148.838,148.85,148.836,148.846,79500000.0
2006-09-15 21:56:00,148.848,148.859,148.831,148.831,71099999.0
2006-09-15 21:57:00,148.832,148.848,148.832,148.842,55200000.0
2006-09-15 21:58:00,148.839,148.867,148.839,148.866,72000000.0
2006-09-15 21:59:00,148.863,148.864,148.838,148.84,86300001.0
2006-09-15 22:00:00,148.853,148.853,148.793,148.793,252300002.0
2006-09-15 22:01:00,148.806,148.835,148.806,148.812,326099996.0
2006-09-15 22:02:00,148.82,148.834,148.809,148.821,464799995.0
2006-09-15 22:03:00,148.828,148.863,148.828,148.863,114100001.0
2006-09-15 22:04:00,148.875,148.893,148.865,148.884,314300000.0
2006-09-15 22:05:00,148.874,148.874,148.833,148.847,135500000.0
2006-09-15 22:06:00,148.853,148.87,148.853,148.87,99700001.0
2006-09-15 22:07:00,148.878,148.889,148.878,148.889,84200001.0
2006-09-15 22:08:00,148.893,148.897,148.884,148.888,165400001.0
2006-09-15 22:09:00,148.878,148.894,148.875,148.894,45000000.0
2006-09-15 22:10:00,148.898,148.898,148.892,148.898,147999999.0
2006-09-15 22:11:00,148.889,148.889,148.856,148.856,171100003.0
2006-09-15 22:12:00,148.846,148.856,148.835,148.835,200500002.0
2006-09-15 22:13:00,148.828,148.833,148.819,148.833,90800000.0
2006-09-15 22:14:00,148.835,148.835,148.818,148.833,83499999.0
2006-09-15 22:15:00,148.822,148.831,148.805,148.805,286800002.0
2006-09-15 22:16:00,148.813,148.831,148.813,148.831,215800001.0
2006-09-15 22:17:00,148.829,148.835,148.82,148.835,113200000.0
2006-09-15 22:18:00,148.825,148.832,148.806,148.821,162100001.0
2006-09-15 22:19:00,148.838,148.855,148.833,148.855,162799999.0
2006-09-15 22:20:00,148.863,148.867,148.86,148.867,90200002.0
2006-09-15 22:21:00,148.877,148.879,148.853,148.853,72600001.0
2006-09-15 22:22:00,148.843,148.851,148.832,148.848,164399999.0
2006-09-15 22:23:00,148.847,148.852,148.834,148.847,196700000.0
2006-09-15 22:24:00,148.85,148.85,148.845,148.848,89599999.0
2006-09-15 22:25:00,148.852,148.865,148.851,148.853,356600000.0
2006-09-15 22:26:00,148.854,148.855,148.848,148.853,88100000.0
2006-09-15 22:27:00,148.845,148.845,148.809,148.826,433500000.0
2006-09-15 22:28:00,148.829,148.844,148.822,148.835,211799997.0
2006-09-15 22:29:00,148.839,148.839,148.833,148.833,31399999.0
2006-09-15 22:30:00,148.829,148.845,148.828,148.845,59299999.0
2006-09-15 22:31:00,148.843,148.843,148.823,148.83,120500000.0
2006-09-15 22:32:00,148.833,148.835,148.825,148.827,196000000.0
2006-09-15 22:33:00,148.832,148.839,148.828,148.839,201500001.0
2006-09-15 22:34:00,148.843,148.846,148.835,148.842,281199997.0
2006-09-15 22:35:00,148.833,148.854,148.832,148.838,114100000.0
2006-09-15 22:36:00,148.842,148.842,148.82,148.826,414900004.0
2006-09-15 22:37:00,148.825,148.832,148.819,148.825,221599998.0
2006-09-15 22:38:00,148.82,148.828,148.807,148.807,132400001.0
2006-09-15 22:39:00,148.827,148.843,148.823,148.834,275300000.0
2006-09-15 22:40:00,148.833,148.846,148.819,148.846,373399996.0
2006-09-15 22:41:00,148.846,148.846,148.824,148.832,147399999.0
2006-09-15 22:42:00,148.835,148.85,148.835,148.843,196199997.0
2006-09-15 22:43:00,148.855,148.865,148.851,148.851,86100000.0
2006-09-15 22:44:00,148.859,148.865,148.848,148.852,302100000.0
2006-09-15 22:45:00,148.842,148.85,148.836,148.849,369600001.0
2006-09-15 22:46:00,148.852,148.892,148.849,148.892,88600000.0
2006-09-15 22:47:00,148.902,148.903,148.876,148.892,171599999.0
2006-09-15 22:48:00,148.895,148.9,148.89,148.895,300800003.0
2006-09-15 22:49:00,148.897,148.914,148.875,148.914,270200003.0
2006-09-15 22:50:00,148.92,148.92,148.915,148.915,158799998.0
2006-09-15 22:51:00,148.919,148.921,148.906,148.915,189399998.0
2006-09-15 22:52:00,148.928,148.928,148.883,148.893,323099999.0
2006-09-15 22:53:00,148.878,148.898,148.852,148.89,180100001.0
2006-09-15 22:54:00,148.895,148.916,148.884,148.916,102900002.0
2006-09-15 22:55:00,148.915,148.93,148.906,148.906,144799999.0
2006-09-15 22:56:00,148.911,148.918,148.909,148.918,201999997.0
2006-09-15 22:57:00,148.915,148.922,148.907,148.907,117700001.0
2006-09-15 22:58:00,148.9,148.9,148.848,148.848,54300000.0
2006-09-15 22:59:00,148.851,148.86,148.803,148.86,124600000.0
2006-09-17 23:00:00,148.802,148.802,148.235,148.235,76400000.0
2006-09-17 23:01:00,148.191,148.219,148.191,148.219,100500002.0
2006-09-17 23:02:00,148.677,148.686,148.672,148.68,72000001.0
2006-09-17 23:03:00,148.675,148.688,148.668,148.673,120799998.0
2006-09-17 23:04:00,148.679,148.687,148.679,148.685,70600001.0
2006-09-17 23:05:00,148.684,148.689,148.676,148.689,104800000.0
2006-09-17 23:06:00,148.209,148.209,148.19,148.19,15300000.0
2006-09-17 23:07:00,148.21,148.235,148.197,148.199,91500000.0
2006-09-17 23:08:00,148.181,148.218,148.181,148.218,112299998.0
2006-09-17 23:09:00,148.237,148.255,148.235,148.235,97899998.0
2006-09-17 23:10:00,148.221,148.222,148.195,148.195,65699999.0
2006-09-17 23:11:00,148.211,148.224,148.211,148.224,75100001.0
2006-09-17 23:12:00,148.226,148.226,148.204,148.21,115600003.0
2006-09-17 23:13:00,148.208,148.208,148.205,148.205,31099999.0
2006-09-17 23:14:00,148.211,148.216,148.202,148.216,130400000.0
2006-09-17 23:15:00,148.22,148.228,148.219,148.228,188800006.0
2006-09-17 23:16:00,148.225,148.243,148.219,148.23,94800001.0
2006-09-17 23:17:00,148.22,148.246,148.22,148.246,77899997.0
2006-09-17 23:18:00,148.235,148.235,148.23,148.23,31100000.0
2006-09-17 23:19:00,148.206,148.232,148.203,148.232,84699997.0
2006-09-17 23:20:00,148.249,148.25,148.24,148.243,113599999.0
2006-09-17 23:21:00,148.252,148.261,148.251,148.257,66300001.0
2006-09-17 23:22:00,148.256,148.256,148.215,148.215,87400001.0
2006-09-17 23:23:00,148.212,148.224,148.212,148.22,153500003.0
2006-09-17 23:24:00,148.21,148.239,148.21,148.239,71900000.0
2006-09-17 23:25:00,148.221,148.259,148.221,148.259,38900001.0
2006-09-17 23:26:00,148.249,148.275,148.213,148.275,81700001.0
2006-09-17 23:27:00,148.278,148.278,148.21,148.268,82899999.0
2006-09-17 23:28:00,148.286,148.304,148.286,148.302,130200000.0
2006-09-17 23:29:00,148.311,148.324,148.293,148.293,95900001.0
2006-09-17 23:30:00,148.263,148.299,148.244,148.298,142199998.0
2006-09-17 23:31:00,148.312,148.325,148.312,148.325,49599999.0
2006-09-17 23:32:00,148.325,148.325,148.325,148.325,51699999.0
2006-09-17 23:33:00,148.322,148.325,148.317,148.325,60000000.0
2006-09-17 23:34:00,148.319,148.337,148.31,148.337,55900000.0
2006-09-17 23:35:00,148.347,148.359,148.327,148.359,64000000.0
2006-09-17 23:36:00,148.341,148.354,148.317,148.353,54600000.0
2006-09-17 23:37:00,148.35,148.395,148.338,148.388,92000000.0
2006-09-17 23:38:00,148.4,148.423,148.306,148.366,143400002.0
2006-09-17 23:39:00,148.379,148.42,148.374,148.42,65199999.0
2006-09-17 23:40:00,148.426,148.435,148.405,148.435,98899999.0
2006-09-17 23:41:00,148.433,148.433,148.412,148.426,34600000.0
2006-09-17 23:42:00,148.435,148.472,148.435,148.472,129800000.0
2006-09-17 23:43:00,148.46,148.484,148.448,148.482,55800000.0
2006-09-17 23:44:00,148.435,148.435,148.247,148.39,135099999.0
2006-09-17 23:45:00,148.435,148.44,148.41,148.41,87500001.0
2006-09-17 23:46:00,148.404,148.429,148.404,148.429,19200000.0
2006-09-17 23:47:00,148.433,148.446,148.433,148.435,56800000.0
2006-09-17 23:48:00,148.427,148.431,148.391,148.421,155499999.0
2006-09-17 23:49:00,148.422,148.422,148.382,148.411,131499999.0
2006-09-17 23:50:00,148.406,148.407,148.386,148.407,16500000.0
2006-09-17 23:51:00,148.417,148.425,148.408,148.408,150500000.0
2006-09-17 23:52:00,148.397,148.411,148.377,148.377,120500000.0
2006-09-17 23:53:00,148.366,148.409,148.365,148.386,61500000.0
2006-09-17 23:54:00,148.374,148.374,148.344,148.355,98400001.0
2006-09-17 23:55:00,148.362,148.376,148.354,148.376,145900000.0
2006-09-17 23:56:00,148.384,148.39,148.367,148.39,92700000.0
2006-09-17 23:57:00,148.397,148.398,148.395,148.398,21300000.0
2006-09-17 23:58:00,148.397,148.4,148.374,148.374,114300000.0
2006-09-17 23:59:00,148.363,148.379,148.351,148.371,91900000.0
2006-09-18 00:00:00,148.353,148.37,148.337,148.357,79100000.0
2006-09-18 00:01:00,148.344,148.382,148.336,148.373,109800000.0
2006-09-18 00:02:00,148.38,148.383,148.365,148.368,93200001.0
2006-09-18 00:03:00,148.362,148.378,148.36,148.36,127000001.0
2006-09-18 00:04:00,148.377,148.406,148.377,148.395,113499999.0
2006-09-18 00:05:00,148.402,148.405,148.397,148.405,83599999.0
2006-09-18 00:06:00,148.396,148.396,148.394,148.396,60800000.0
2006-09-18 00:07:00,148.403,148.425,148.402,148.425,36600001.0
2006-09-18 00:08:00,148.407,148.41,148.382,148.41,137899998.0
2006-09-18 00:09:00,148.44,148.453,148.385,148.425,126599999.0
2006-09-18 00:10:00,148.449,148.477,148.433,148.435,213299998.0
2006-09-18 00:11:00,148.439,148.448,148.439,148.448,14400000.0
2006-09-18 00:12:00,148.46,148.501,148.46,148.501,84299998.0
2006-09-18 00:13:00,148.501,148.519,148.492,148.518,84000001.0
2006-09-18 00:14:00,148.518,148.542,148.502,148.539,153699998.0
2006-09-18 00:15:00,148.533,148.563,148.526,148.548,93500000.0
2006-09-18 00:16:00,148.549,148.563,148.536,148.536,149599999.0
2006-09-18 00:17:00,148.53,148.53,148.515,148.524,131999997.0
2006-09-18 00:18:00,148.504,148.544,148.484,148.544,43599999.0
2006-09-18 00:19:00,148.556,148.567,148.548,148.565,120999998.0
2006-09-18 00:20:00,148.568,148.568,148.549,148.554,116600001.0
2006-09-18 00:21:00,148.554,148.572,148.554,148.568,136000001.0
2006-09-18 00:22:00,148.577,148.613,148.577,148.613,71200001.0
2006-09-18 00:23:00,148.62,148.632,148.605,148.632,29900000.0
2006-09-18 00:24:00,148.672,148.695,148.664,148.694,99399999.0
2006-09-18 00:25:00,148.725,148.735,148.703,148.715,102200000.0
2006-09-18 00:26:00,148.702,148.722,148.694,148.722,118800002.0
2006-09-18 00:27:00,148.71,148.739,148.69,148.705,130499999.0
2006-09-18 00:28:00,148.695,148.715,148.681,148.681,55200000.0
2006-09-18 00:29:00,148.702,148.711,148.702,148.711,41699999.0
2006-09-18 00:30:00,148.708,148.708,148.691,148.699,132000001.0
2006-09-18 00:31:00,148.697,148.722,148.697,148.714,100800000.0
2006-09-18 00:32:00,148.728,148.854,148.728,148.848,95900000.0
2006-09-18 00:33:00,148.89,148.987,148.89,148.983,42000001.0
2006-09-18 00:34:00,148.968,148.968,148.89,148.893,131100000.0
2006-09-18 00:35:00,148.891,148.928,148.89,148.928,71100000.0
2006-09-18 00:36:00,148.929,148.935,148.904,148.925,115100001.0
2006-09-18 00:37:00,148.917,148.917,148.889,148.912,80700000.0
2006-09-18 00:38:00,148.905,148.908,148.894,148.894,55700000.0
2006-09-18 00:39:00,148.883,148.923,148.881,148.923,61300000.0
2006-09-18 00:40:00,148.917,148.917,148.889,148.897,40800000.0
2006-09-18 00:41:00,148.898,148.913,148.898,148.913,115699997.0
2006-09-18 00:42:00,148.919,148.936,148.919,148.93,94999998.0
2006-09-18 00:43:00,148.942,148.942,148.917,148.934,79100000.0
2006-09-18 00:44:00,148.935,148.935,148.917,148.927,156499997.0
2006-09-18 00:45:00,148.946,148.972,148.941,148.972,76500000.0
2006-09-18 00:46:00,148.973,148.973,148.947,148.947,38300000.0
2006-09-18 00:47:00,148.94,148.94,148.919,148.919,85499998.0
2006-09-18 00:48:00,148.914,148.932,148.912,148.932,101799998.0
2006-09-18 00:49:00,148.932,148.932,148.904,148.904,56500000.0
2006-09-18 00:50:00,148.912,148.923,148.904,148.904,62400000.0
2006-09-18 00:51:00,148.888,148.888,148.845,148.865,87500000.0
2006-09-18 00:52:00,148.856,148.856,148.807,148.822,153400001.0
2006-09-18 00:53:00,148.82,148.843,148.82,148.843,40800000.0
2006-09-18 00:54:00,148.848,148.858,148.827,148.827,77200000.0
2006-09-18 00:55:00,148.817,148.824,148.8,148.801,232500001.0
2006-09-18 00:56:00,148.817,148.825,148.8,148.8,117200002.0
2006-09-18 00:57:00,148.803,148.827,148.801,148.801,59700000.0
2006-09-18 00:58:00,148.811,148.835,148.811,148.82,34900000.0
2006-09-18 00:59:00,148.824,148.826,148.811,148.826,78500001.0
2006-09-18 01:00:00,148.825,148.834,148.821,148.83,66400001.0
2006-09-18 01:01:00,148.821,148.825,148.806,148.806,105100000.0
2006-09-18 01:02:00,148.8,148.8,148.786,148.795,77599999.0
2006-09-18 01:03:00,148.78,148.78,148.755,148.772,52300001.0
2006-09-18 01:04:00,148.783,148.788,148.756,148.786,173299998.0
2006-09-18 01:05:00,148.787,148.797,148.78,148.789,85000000.0
2006-09-18 01:06:00,148.787,148.808,148.785,148.797,90100000.0
2006-09-18 01:07:00,148.815,148.845,148.815,148.833,92499999.0
2006-09-18 01:08:00,148.825,148.835,148.814,148.83,104099999.0
2006-09-18 01:09:00,148.831,148.838,148.83,148.831,48800000.0
2006-09-18 01:10:00,148.84,148.876,148.836,148.876,105099998.0
2006-09-18 01:11:00,148.878,148.902,148.878,148.902,40200000.0
2006-09-18 01:12:00,148.916,148.923,148.906,148.906,120300000.0
2006-09-18 01:13:00,148.898,148.913,148.894,148.91,86999998.0
2006-09-18 01:14:00,148.921,148.927,148.91,148.92,65500000.0
2006-09-18 01:15:00,148.923,148.936,148.923,148.928,101900001.0
2006-09-18 01:16:00,148.932,148.932,148.915,148.918,158400000.0
2006-09-18 01:17:00,148.908,148.915,148.903,148.903,156399999.0
2006-09-18 01:18:00,148.92,148.963,148.92,148.963,44500000.0
2006-09-18 01:19:00,148.964,148.964,148.95,148.953,44800000.0
2006-09-18 01:20:00,148.956,148.978,148.948,148.978,145800000.0
2006-09-18 01:21:00,148.974,148.993,148.974,148.977,137800001.0
2006-09-18 01:22:00,148.975,148.989,148.965,148.965,50200000.0
2006-09-18 01:23:00,148.967,148.971,148.959,148.962,91899999.0
2006-09-18 01:24:00,148.944,148.944,148.919,148.919,41599999.0
2006-09-18 01:25:00,148.916,148.916,148.912,148.912,17600000.0
2006-09-18 01:26:00,148.909,148.961,148.909,148.961,76900001.0
2006-09-18 01:27:00,148.985,148.996,148.973,148.986,87100002.0
2006-09-18 01:28:00,148.984,149.025,148.984,149.021,123300001.0
2006-09-18 01:29:00,149.025,149.025,148.999,149.018,125300006.0
2006-09-18 01:30:00,149.031,149.042,149.01,149.01,210000001.0
2006-09-18 01:31:00,148.998,149.016,148.996,149.005,92099998.0
2006-09-18 01:32:00,148.997,149.006,148.989,149.006,162699998.0
2006-09-18 01:33:00,148.992,149.005,148.986,149.005,91599999.0
2006-09-18 01:34:00,149.013,149.013,148.976,148.981,68599999.0
2006-09-18 01:35:00,148.982,148.982,148.964,148.981,135800003.0
2006-09-18 01:36:00,148.976,148.976,148.959,148.973,70200000.0
2006-09-18 01:37:00,148.983,148.991,148.983,148.988,77700001.0
2006-09-18 01:38:00,148.986,148.986,148.975,148.98,60000000.0
2006-09-18 01:39:00,148.981,148.981,148.955,148.974,187100002.0
2006-09-18 01:40:00,148.984,148.988,148.968,148.979,71999998.0
2006-09-18 01:41:00,148.984,148.994,148.984,148.991,69600000.0
2006-09-18 01:42:00,148.997,149.007,148.985,149.007,108800001.0
2006-09-18 01:43:00,148.995,148.995,148.988,148.989,97500003.0
2006-09-18 01:44:00,148.996,149.006,148.987,148.99,61000000.0
2006-09-18 01:45:00,149.002,149.033,149.002,149.033,70100000.0
2006-09-18 01:46:00,149.068,149.111,149.068,149.084,41600000.0
2006-09-18 01:47:00,149.093,149.145,149.093,149.145,42400000.0
2006-09-18 01:48:00,149.135,149.15,149.114,149.132,30600000.0
2006-09-18 01:49:00,149.138,149.202,149.138,149.199,114800000.0
2006-09-18 01:50:00,149.192,149.204,149.187,149.201,109900002.0
2006-09-18 01:51:00,149.182,149.182,149.14,149.14,60200000.0
2006-09-18 01:52:00,149.135,149.153,149.135,149.153,64800000.0
2006-09-18 01:53:00,149.178,149.192,149.17,149.185,130299999.0
2006-09-18 01:54:00,149.202,149.212,149.168,149.168,65999999.0
2006-09-18 01:55:00,149.168,149.169,149.146,149.169,113200002.0
2006-09-18 01:56:00,149.172,149.174,149.137,149.15,146799998.0
2006-09-18 01:57:00,149.165,149.175,149.165,149.175,38300000.0
2006-09-18 01:58:00,149.192,149.213,149.19,149.208,170000003.0
2006-09-18 01:59:00,149.208,149.208,149.158,149.165,163100001.0
2006-09-18 02:00:00,149.153,149.153,149.068,149.088,104200002.0
2006-09-18 02:01:00,149.095,149.099,148.998,148.998,120400002.0
2006-09-18 02:02:00,148.983,149.025,148.971,149.024,75000001.0
2006-09-18 02:03:00,149.037,149.046,149.023,149.023,83099999.0
2006-09-18 02:04:00,148.967,148.979,148.88,148.88,64700002.0
2006-09-18 02:05:00,148.878,148.947,148.878,148.925,66400001.0
2006-09-18 02:06:00,148.94,148.947,148.933,148.938,46000000.0
2006-09-18 02:07:00,148.937,148.968,148.936,148.957,99600000.0
2006-09-18 02:08:00,148.948,149.024,148.948,149.024,117900002.0
2006-09-18 02:09:00,149.05,149.074,149.047,149.047,58400000.0
2006-09-18 02:10:00,149.047,149.064,149.04,149.064,79099999.0
2006-09-18 02:11:00,149.062,149.069,149.047,149.069,44500000.0
2006-09-18 02:12:00,149.065,149.08,149.06,149.079,79400000.0
2006-09-18 02:13:00,149.11,149.19,149.11,149.188,47100000.0
2006-09-18 02:14:00,149.157,149.157,149.118,149.118,200699995.0
2006-09-18 02:15:00,149.11,149.11,149.074,149.08,136500003.0
2006-09-18 02:16:00,149.084,149.103,149.076,149.103,74499999.0
2006-09-18 02:17:00,149.142,149.151,149.136,149.15,89799999.0
2006-09-18 02:18:00,149.156,149.165,149.147,149.165,99099999.0
2006-09-18 02:19:00,149.173,149.18,149.145,149.145,132700000.0
2006-09-18 02:20:00,149.152,149.166,149.152,149.153,120500000.0
2006-09-18 02:21:00,149.153,149.168,149.15,149.156,83100000.0
2006-09-18 02:22:00,149.153,149.153,149.141,149.149,75699999.0
2006-09-18 02:23:00,149.147,149.165,149.147,149.154,98499998.0
2006-09-18 02:24:00,149.155,149.155,149.143,149.154,113199999.0
2006-09-18 02:25:00,149.145,149.15,149.145,149.15,45600000.0
2006-09-18 02:26:00,149.147,149.157,149.145,149.154,108299998.0
2006-09-18 02:27:00,149.146,149.146,149.121,149.13,92100001.0
2006-09-18 02:28:00,149.136,149.175,149.136,149.175,27400000.0
2006-09-18 02:29:00,149.173,149.18,149.172,149.172,107200000.0
2006-09-18 02:30:00,149.17,149.176,149.17,149.172,62500000.0
2006-09-18 02:31:00,149.181,149.198,149.178,149.198,53900000.0
2006-09-18 02:32:00,149.196,149.197,149.186,149.191,90300001.0
2006-09-18 02:33:00,149.173,149.188,149.17,149.188,51699999.0
2006-09-18 02:34:00,149.19,149.197,149.187,149.197,104800001.0
2006-09-18 02:35:00,149.192,149.194,149.179,149.194,114799997.0
2006-09-18 02:36:00,149.197,149.211,149.188,149.198,112300001.0
2006-09-18 02:37:00,149.211,149.228,149.211,149.221,106199996.0
2006-09-18 02:38:00,149.23,149.236,149.218,149.232,72100002.0
2006-09-18 02:39:00,149.226,149.227,149.215,149.227,112600000.0
2006-09-18 02:40:00,149.233,149.245,149.225,149.225,93899999.0
2006-09-18 02:41:00,149.231,149.231,149.198,149.203,74400000.0
2006-09-18 02:42:00,149.175,149.194,149.157,149.158,78400000.0
2006-09-18 02:43:00,149.14,149.14,149.136,149.138,74099997.0
2006-09-18 02:44:00,149.125,149.125,149.088,149.101,56100001.0
2006-09-18 02:45:00,149.107,149.107,149.097,149.1,144600002.0
2006-09-18 02:46:00,149.11,149.137,149.11,149.137,138199999.0
2006-09-18 02:47:00,149.145,149.145,149.101,149.123,64200001.0
2006-09-18 02:48:00,149.127,149.135,149.125,149.135,50199999.0
2006-09-18 02:49:00,149.121,149.121,149.098,149.1,80300000.0
2006-09-18 02:50:00,149.11,149.116,149.097,149.097,28700000.0
2006-09-18 02:51:00,149.092,149.108,149.092,149.097,135799997.0
2006-09-18 02:52:00,149.099,149.104,149.07,149.073,89499998.0
2006-09-18 02:53:00,149.061,149.08,149.055,149.062,87200000.0
2006-09-18 02:54:00,149.055,149.073,149.043,149.06,101100000.0
2006-09-18 02:55:00,149.058,149.074,149.051,149.074,48900000.0
2006-09-18 02:56:00,149.085,149.085,149.066,149.074,134899998.0
2006-09-18 02:57:00,149.059,149.059,149.051,149.051,10400000.0
2006-09-18 02:58:00,149.033,149.033,149.022,149.022,53899998.0
2006-09-18 02:59:00,149.013,149.022,149.003,149.008,107199997.0
2006-09-18 03:00:00,149.026,149.046,149.026,149.046,105099998.0
2006-09-18 03:01:00,149.05,149.069,149.05,149.067,106300000.0
2006-09-18 03:02:00,149.049,149.052,149.043,149.043,92299999.0
2006-09-18 03:03:00,149.048,149.065,149.04,149.065,134200003.0
2006-09-18 03:04:00,149.053,149.056,149.044,149.051,100400001.0
2006-09-18 03:05:00,149.04,149.04,149.027,149.032,141200002.0
2006-09-18 03:06:00,149.035,149.035,149.015,149.023,66199999.0
2006-09-18 03:07:00,149.019,149.021,148.997,149.003,47600000.0
2006-09-18 03:08:00,149.0,149.011,148.98,148.98,98099999.0
2006-09-18 03:09:00,148.978,148.978,148.952,148.958,95299999.0
2006-09-18 03:10:00,148.965,149.011,148.963,149.011,69899999.0
2006-09-18 03:11:00,149.044,149.053,149.044,149.048,46299999.0
2006-09-18 03:12:00,149.043,149.067,149.042,149.054,67700001.0
2006-09-18 03:13:00,149.055,149.061,149.048,149.054,40700000.0
2006-09-18 03:14:00,149.057,149.068,149.057,149.068,13600000.0
2006-09-18 03:15:00,149.078,149.084,149.066,149.076,139799999.0
2006-09-18 03:16:00,149.088,149.096,149.082,149.09,94099998.0
2006-09-18 03:17:00,149.098,149.101,149.089,149.094,46799999.0
2006-09-18 03:18:00,149.089,149.093,149.073,149.093,127199999.0
2006-09-18 03:19:00,149.083,149.092,149.082,149.088,107799998.0
2006-09-18 03:20:00,149.088,149.101,149.087,149.093,108000000.0
2006-09-18 03:21:00,149.102,149.102,149.085,149.088,61899999.0
2006-09-18 03:22:00,149.085,149.088,149.049,149.052,111799999.0
2006-09-18 03:23:00,149.041,149.068,149.039,149.068,116199999.0
2006-09-18 03:24:00,149.075,149.075,149.043,149.05,159100000.0
2006-09-18 03:25:00,149.04,149.043,149.032,149.032,129299997.0
2006-09-18 03:26:00,149.043,149.067,149.043,149.053,59400000.0
2006-09-18 03:27:00,149.073,149.077,149.064,149.064,79299999.0
2006-09-18 03:28:00,149.052,149.065,149.049,149.049,83200000.0
2006-09-18 03:29:00,149.044,149.058,149.044,149.058,91200002.0
2006-09-18 03:30:00,149.045,149.045,149.028,149.036,98699998.0
2006-09-18 03:31:00,149.025,149.034,149.025,149.03,64800001.0
2006-09-18 03:32:00,149.033,149.038,149.03,149.032,83600000.0
2006-09-18 03:33:00,149.028,149.048,149.023,149.032,96900002.0
2006-09-18 03:34:00,149.03,149.041,149.03,149.033,82599999.0
2006-09-18 03:35:00,149.026,149.026,149.016,149.016,47899999.0
2006-09-18 03:36:00,149.012,149.016,149.003,149.003,19800000.0
2006-09-18 03:37:00,149.009,149.009,149.006,149.006,26400000.0
2006-09-18 03:38:00,149.008,149.008,149.0,149.004,66799999.0
2006-09-18 03:39:00,149.02,149.025,149.017,149.02,63300000.0
2006-09-18 03:40:00,149.012,149.028,149.007,149.01,38500000.0
2006-09-18 03:41:00,149.01,149.028,149.01,149.02,100900000.0
2006-09-18 03:42:00,149.023,149.025,149.015,149.025,45800000.0
2006-09-18 03:43:00,149.028,149.028,149.013,149.015,119200002.0
2006-09-18 03:44:00,149.018,149.033,149.018,149.026,95200001.0
2006-09-18 03:45:00,149.019,149.038,149.009,149.032,160900001.0
2006-09-18 03:46:00,149.056,149.075,149.056,149.075,70300002.0
2006-09-18 03:47:00,149.068,149.072,149.064,149.072,25600000.0
2006-09-18 03:48:00,149.073,149.077,149.064,149.077,34800000.0
2006-09-18 03:49:00,149.062,149.062,149.058,149.058,22400000.0
2006-09-18 03:50:00,149.049,149.055,149.046,149.055,41700001.0
2006-09-18 03:51:00,149.063,149.063,149.049,149.056,89300000.0
2006-09-18 03:52:00,149.068,149.072,149.055,149.055,61400002.0
2006-09-18 03:53:00,149.062,149.064,149.055,149.055,23300000.0
2006-09-18 03:54:00,149.055,149.075,149.053,149.055,83300000.0
2006-09-18 03:55:00,149.052,149.071,149.043,149.071,56200000.0
2006-09-18 03:56:00,149.075,149.082,149.075,149.08,76400002.0
2006-09-18 03:57:00,149.09,149.09,149.07,149.084,126300003.0
2006-09-18 03:58:00,149.092,149.093,149.085,149.089,109800000.0
2006-09-18 03:59:00,149.089,149.105,149.083,149.095,109299999.0
2006-09-18 04:00:00,149.097,149.098,149.093,149.093,97500000.0
2006-09-18 04:01:00,149.095,149.108,149.093,149.093,36000000.0
2006-09-18 04:02:00,149.092,149.098,149.092,149.098,31500000.0
2006-09-18 04:03:00,149.102,149.102,149.088,149.098,84700001.0
2006-09-18 04:04:00,149.109,149.113,149.095,149.095,161300005.0
2006-09-18 04:05:00,149.083,149.106,149.083,149.099,77000000.0
2006-09-18 04:06:00,149.112,149.124,149.112,149.116,59800002.0
2006-09-18 04:07:00,149.115,149.115,149.105,149.11,36500000.0
2006-09-18 04:08:00,149.142,149.142,149.126,149.13,93799998.0
2006-09-18 04:09:00,149.103,149.112,149.102,149.103,138500000.0
2006-09-18 04:10:00,149.093,149.097,149.091,149.093,58100000.0
2006-09-18 04:11:00,149.08,149.08,149.071,149.078,34800000.0
2006-09-18 04:12:00,149.073,149.078,149.06,149.06,100999998.0
2006-09-18 04:13:00,149.055,149.055,149.047,149.049,30200000.0
2006-09-18 04:14:00,149.049,149.052,149.037,149.052,90799998.0
2006-09-18 04:15:00,149.053,149.057,149.048,149.048,119800003.0
2006-09-18 04:16:00,149.044,149.051,149.04,149.04,82300001.0
2006-09-18 04:17:00,149.05,149.057,149.047,149.057,61799999.0
2006-09-18 04:18:00,149.063,149.064,149.051,149.061,76699999.0
2006-09-18 04:19:00,149.064,149.071,149.06,149.06,80799999.0
2006-09-18 04:20:00,149.072,149.075,149.06,149.071,135200002.0
2006-09-18 04:21:00,149.078,149.078,149.068,149.072,87600001.0
2006-09-18 04:22:00,149.068,149.081,149.062,149.077,89800002.0
2006-09-18 04:23:00,149.075,149.085,149.075,149.085,47900000.0
2006-09-18 04:24:00,149.088,149.092,149.088,149.092,67100003.0
2006-09-18 04:25:00,149.095,149.105,149.095,149.1,23800000.0
2006-09-18 04:26:00,149.103,149.109,149.101,149.103,66699999.0
2006-09-18 04:27:00,149.107,149.108,149.083,149.091,146099998.0
2006-09-18 04:28:00,149.093,149.1,149.09,149.093,125300000.0
2006-09-18 04:29:00,149.087,149.092,149.059,149.065,101999999.0
2006-09-18 04:30:00,149.071,149.071,149.05,149.05,63000000.0
2006-09-18 04:31:00,149.048,149.077,149.048,149.075,67600000.0
2006-09-18 04:32:00,149.092,149.106,149.092,149.106,84500001.0
2006-09-18 04:33:00,149.102,149.102,149.089,149.09,86300000.0
2006-09-18 04:34:00,149.121,149.121,149.109,149.114,91000000.0
2006-09-18 04:35:00,149.087,149.091,149.078,149.078,94299999.0
2006-09-18 04:36:00,149.079,149.093,149.079,149.088,46200001.0
2006-09-18 04:37:00,149.092,149.098,149.082,149.082,66499999.0
2006-09-18 04:38:00,149.077,149.088,149.067,149.067,91000001.0
2006-09-18 04:39:00,149.077,149.077,149.061,149.069,135300000.0
2006-09-18 04:40:00,149.076,149.076,149.065,149.073,112599999.0
2006-09-18 04:41:00,149.076,149.083,149.071,149.083,72300000.0
2006-09-18 04:42:00,149.077,149.089,149.077,149.088,97500001.0
2006-09-18 04:43:00,149.077,149.089,149.075,149.078,97500001.0
2006-09-18 04:44:00,149.083,149.089,149.073,149.079,92999999.0
2006-09-18 04:45:00,149.085,149.102,149.085,149.092,106799999.0
2006-09-18 04:46:00,149.083,149.083,149.081,149.081,57399999.0
2006-09-18 04:47:00,149.078,149.078,149.053,149.065,85700000.0
2006-09-18 04:48:00,149.06,149.097,149.06,149.09,85599999.0
2006-09-18 04:49:00,149.088,149.095,149.078,149.095,135700001.0
2006-09-18 04:50:00,149.093,149.093,149.077,149.081,106299998.0
2006-09-18 04:51:00,149.075,149.079,149.073,149.073,33699999.0
2006-09-18 04:52:00,149.075,149.075,149.075,149.075,9100000.0
2006-09-18 04:53:00,149.088,149.09,149.082,149.082,60799999.0
2006-09-18 04:54:00,149.082,149.087,149.079,149.079,86300000.0
2006-09-18 04:55:00,149.077,149.08,149.077,149.077,136699999.0
2006-09-18 04:56:00,149.08,149.085,149.072,149.075,111099999.0
2006-09-18 04:57:00,149.075,149.084,149.073,149.073,112200001.0
2006-09-18 04:58:00,149.076,149.082,149.067,149.08,130800002.0
2006-09-18 04:59:00,149.076,149.08,149.072,149.072,117900000.0
2006-09-18 05:00:00,149.068,149.072,149.058,149.072,56300000.0
2006-09-18 05:01:00,149.075,149.085,149.075,149.08,78799999.0
2006-09-18 05:02:00,149.079,149.086,149.079,149.086,25300000.0
2006-09-18 05:03:00,149.09,149.101,149.087,149.089,87999998.0
2006-09-18 05:04:00,149.085,149.091,149.082,149.082,89899999.0
2006-09-18 05:05:00,149.083,149.107,149.083,149.107,46299999.0
2006-09-18 05:06:00,149.107,149.115,149.107,149.11,34200000.0
2006-09-18 05:07:00,149.105,149.11,149.105,149.105,69600000.0
2006-09-18 05:08:00,149.103,149.103,149.083,149.089,93400002.0
2006-09-18 05:09:00,149.1,149.109,149.083,149.109,81600000.0
2006-09-18 05:10:00,149.115,149.123,149.112,149.112,74100000.0
2006-09-18 05:11:00,149.103,149.116,149.103,149.116,167100000.0
2006-09-18 05:12:00,149.107,149.115,149.104,149.115,46500000.0
2006-09-18 05:13:00,149.122,149.122,149.107,149.107,57899999.0
2006-09-18 05:14:00,149.117,149.121,149.11,149.119,98999999.0
2006-09-18 05:15:00,149.129,149.129,149.126,149.126,23200000.0
2006-09-18 05:16:00,149.129,149.132,149.111,149.119,103200001.0
2006-09-18 05:17:00,149.105,149.118,149.097,149.097,46100000.0
2006-09-18 05:18:00,149.108,149.108,149.098,149.098,48499999.0
2006-09-18 05:19:00,149.099,149.1,149.087,149.09,34900000.0
2006-09-18 05:20:00,149.093,149.093,149.079,149.082,81599998.0
2006-09-18 05:21:00,149.075,149.078,149.062,149.062,113599999.0
2006-09-18 05:22:00,149.087,149.088,149.067,149.067,103500000.0
2006-09-18 05:23:00,149.065,149.078,149.065,149.078,38400000.0
2006-09-18 05:24:00,149.061,149.065,149.047,149.055,58200000.0
2006-09-18 05:25:00,149.062,149.062,149.061,149.061,19200000.0
2006-09-18 05:26:00,149.064,149.069,149.055,149.069,65200001.0
2006-09-18 05:27:00,149.081,149.087,149.072,149.078,89500001.0
2006-09-18 05:28:00,149.08,149.085,149.08,149.085,4500000.0
2006-09-18 05:29:00,149.082,149.083,149.064,149.083,68000000.0
2006-09-18 05:30:00,149.078,149.087,149.067,149.083,154399999.0
2006-09-18 05:31:00,149.081,149.091,149.08,149.09,111200002.0
2006-09-18 05:32:00,149.084,149.084,149.066,149.066,59900000.0
2006-09-18 05:33:00,149.076,149.083,149.072,149.083,16600000.0
2006-09-18 05:34:00,149.078,149.088,149.073,149.075,80999999.0
2006-09-18 05:35:00,149.082,149.088,149.071,149.085,163100002.0
2006-09-18 05:36:00,149.072,149.09,149.07,149.09,60999999.0
2006-09-18 05:37:00,149.079,149.082,149.072,149.072,65500000.0
2006-09-18 05:38:00,149.082,149.122,149.082,149.122,43200000.0
2006-09-18 05:39:00,149.123,149.126,149.114,149.114,107000001.0
2006-09-18 05:40:00,149.114,149.125,149.106,149.115,74900002.0
2006-09-18 05:41:00,149.098,149.118,149.098,149.106,94299999.0
2006-09-18 05:42:00,149.105,149.105,149.097,149.105,42900001.0
2006-09-18 05:43:00,149.115,149.12,149.095,149.095,72400000.0
2006-09-18 05:44:00,149.091,149.11,149.091,149.108,114199998.0
2006-09-18 05:45:00,149.115,149.132,149.107,149.132,121600000.0
2006-09-18 05:46:00,149.12,149.12,149.094,149.094,38400000.0
2006-09-18 05:47:00,149.1,149.119,149.1,149.117,70400000.0
2006-09-18 05:48:00,149.117,149.13,149.115,149.115,93100000.0
2006-09-18 05:49:00,149.128,149.134,149.119,149.126,110499998.0
2006-09-18 05:50:00,149.13,149.13,149.127,149.13,45900001.0
2006-09-18 05:51:00,149.125,149.13,149.122,149.127,24000000.0
2006-09-18 05:52:00,149.123,149.133,149.121,149.121,175900003.0
2006-09-18 05:53:00,149.122,149.137,149.121,149.121,119399998.0
2006-09-18 05:54:00,149.125,149.144,149.125,149.144,21200000.0
2006-09-18 05:55:00,149.16,149.186,149.16,149.165,45600000.0
2006-09-18 05:56:00,149.182,149.182,149.171,149.174,98099999.0
2006-09-18 05:57:00,149.183,149.193,149.182,149.182,145800000.0
2006-09-18 05:58:00,149.18,149.185,149.17,149.18,75900002.0
2006-09-18 05:59:00,149.178,149.185,149.173,149.18,108300000.0
2006-09-18 06:00:00,149.177,149.211,149.177,149.193,93799999.0
2006-09-18 06:01:00,149.183,149.193,149.181,149.191,157200005.0
2006-09-18 06:02:00,149.208,149.222,149.198,149.211,62400000.0
2006-09-18 06:03:00,149.208,149.211,149.195,149.211,151299999.0
2006-09-18 06:04:00,149.222,149.231,149.22,149.221,105100000.0
2006-09-18 06:05:00,149.228,149.228,149.218,149.228,55199999.0
2006-09-18 06:06:00,149.22,149.222,149.21,149.218,101600001.0
2006-09-18 06:07:00,149.213,149.218,149.205,149.213,123300002.0
2006-09-18 06:08:00,149.23,149.23,149.214,149.223,71999998.0
2006-09-18 06:09:00,149.217,149.225,149.215,149.22,104700000.0
2006-09-18 06:10:00,149.222,149.226,149.217,149.217,94899998.0
2006-09-18 06:11:00,149.23,149.244,149.222,149.244,137200000.0
2006-09-18 06:12:00,149.233,149.233,149.216,149.216,34400000.0
2006-09-18 06:13:00,149.214,149.22,149.207,149.207,78399998.0
2006-09-18 06:14:00,149.212,149.212,149.202,149.202,55700000.0
2006-09-18 06:15:00,149.211,149.215,149.208,149.208,94199998.0
2006-09-18 06:16:00,149.212,149.22,149.203,149.203,83400001.0
2006-09-18 06:17:00,149.2,149.212,149.196,149.212,72000000.0
2006-09-18 06:18:00,149.209,149.22,149.208,149.212,89399999.0
2006-09-18 06:19:00,149.215,149.215,149.202,149.207,134699999.0
2006-09-18 06:20:00,149.205,149.215,149.205,149.215,32800000.0
2006-09-18 06:21:00,149.207,149.218,149.207,149.211,70300000.0
2006-09-18 06:22:00,149.205,149.215,149.205,149.21,85700001.0
2006-09-18 06:23:00,149.208,149.213,149.196,149.21,94400000.0
2006-09-18 06:24:00,149.222,149.237,149.222,149.23,51399999.0
2006-09-18 06:25:00,149.227,149.227,149.202,149.204,51300000.0
2006-09-18 06:26:00,149.208,149.208,149.195,149.195,24800000.0
2006-09-18 06:27:00,149.193,149.193,149.182,149.182,62000002.0
2006-09-18 06:28:00,149.182,149.193,149.176,149.182,84000001.0
2006-09-18 06:29:00,149.188,149.195,149.184,149.19,77700000.0
2006-09-18 06:30:00,149.185,149.193,149.173,149.173,116399999.0
2006-09-18 06:31:00,149.188,149.192,149.182,149.182,62200000.0
2006-09-18 06:32:00,149.184,149.203,149.184,149.203,35800000.0
2006-09-18 06:33:00,149.199,149.2,149.191,149.191,66600000.0
2006-09-18 06:34:00,149.193,149.194,149.186,149.19,92699999.0
2006-09-18 06:35:00,149.192,149.199,149.19,149.19,92300001.0
2006-09-18 06:36:00,149.205,149.22,149.205,149.22,49599999.0
2006-09-18 06:37:00,149.238,149.238,149.214,149.214,39400000.0
2006-09-18 06:38:00,149.208,149.227,149.201,149.204,214400002.0
2006-09-18 06:39:00,149.227,149.232,149.222,149.222,81799998.0
2006-09-18 06:40:00,149.213,149.229,149.213,149.215,140799998.0
2006-09-18 06:41:00,149.221,149.234,149.221,149.23,62699999.0
2006-09-18 06:42:00,149.232,149.238,149.223,149.235,57699999.0
2006-09-18 06:43:00,149.226,149.226,149.209,149.214,64600001.0
2006-09-18 06:44:00,149.226,149.226,149.209,149.209,97300001.0
2006-09-18 06:45:00,149.209,149.218,149.207,149.207,57000000.0
2006-09-18 06:46:00,149.209,149.22,149.203,149.21,110599998.0
2006-09-18 06:47:00,149.229,149.241,149.229,149.24,79899999.0
2006-09-18 06:48:00,149.24,149.24,149.23,149.23,108100000.0
2006-09-18 06:49:00,149.225,149.225,149.225,149.225,6400000.0
2006-09-18 06:50:00,149.217,149.221,149.209,149.221,54900001.0
2006-09-18 06:51:00,149.219,149.219,149.207,149.21,53799999.0
2006-09-18 06:52:00,149.207,149.221,149.207,149.209,93199999.0
2006-09-18 06:53:00,149.218,149.218,149.203,149.218,83300002.0
2006-09-18 06:54:00,149.219,149.229,149.214,149.22,91300000.0
2006-09-18 06:55:00,149.215,149.224,149.215,149.224,106000000.0
2006-09-18 06:56:00,149.238,149.245,149.228,149.24,175700001.0
2006-09-18 06:57:00,149.228,149.228,149.203,149.217,46300000.0
2006-09-18 06:58:00,149.223,149.239,149.223,149.23,54300000.0
2006-09-18 06:59:00,149.226,149.228,149.209,149.219,64999999.0
2006-09-18 07:00:00,149.221,149.221,149.194,149.206,159999999.0
2006-09-18 07:01:00,149.199,149.205,149.191,149.205,148699997.0
2006-09-18 07:02:00,149.204,149.208,149.198,149.198,64499999.0
2006-09-18 07:03:00,149.202,149.208,149.193,149.193,93800000.0
2006-09-18 07:04:00,149.194,149.214,149.194,149.208,72000000.0
2006-09-18 07:05:00,149.185,149.206,149.185,149.187,113899999.0
2006-09-18 07:06:00,149.179,149.188,149.169,149.169,95700000.0
2006-09-18 07:07:00,149.165,149.179,149.165,149.172,55999999.0
2006-09-18 07:08:00,149.163,149.177,149.158,149.163,99500001.0
2006-09-18 07:09:00,149.169,149.183,149.165,149.165,110700001.0
2006-09-18 07:10:00,149.16,149.176,149.16,149.174,172600003.0
2006-09-18 07:11:00,149.17,149.175,149.165,149.17,212399999.0
2006-09-18 07:12:00,149.172,149.178,149.172,149.178,40500000.0
2006-09-18 07:13:00,149.179,149.179,149.173,149.173,67300000.0
2006-09-18 07:14:00,149.165,149.197,149.165,149.197,78000000.0
2006-09-18 07:15:00,149.185,149.196,149.185,149.192,83899999.0
2006-09-18 07:16:00,149.2,149.209,149.193,149.207,60400000.0
2006-09-18 07:17:00,149.207,149.208,149.196,149.208,92000002.0
2006-09-18 07:18:00,149.198,149.207,149.198,149.207,12400000.0
2006-09-18 07:19:00,149.2,149.209,149.198,149.206,36499999.0
2006-09-18 07:20:00,149.195,149.215,149.193,149.215,155800000.0
2006-09-18 07:21:00,149.21,149.22,149.197,149.197,76100000.0
2006-09-18 07:22:00,149.201,149.216,149.201,149.212,89900000.0
2006-09-18 07:23:00,149.213,149.213,149.202,149.204,50400000.0
2006-09-18 07:24:00,149.196,149.196,149.178,149.179,61600000.0
2006-09-18 07:25:00,149.163,149.176,149.159,149.159,61600000.0
2006-09-18 07:26:00,149.158,149.164,149.156,149.16,93999999.0
2006-09-18 07:27:00,149.163,149.166,149.159,149.159,68500000.0
2006-09-18 07:28:00,149.172,149.174,149.154,149.159,94900002.0
2006-09-18 07:29:00,149.153,149.167,149.153,149.167,98199997.0
2006-09-18 07:30:00,149.163,149.163,149.155,149.155,30800000.0
2006-09-18 07:31:00,149.147,149.157,149.133,149.157,93200002.0
2006-09-18 07:32:00,149.159,149.178,149.157,149.178,66000000.0
2006-09-18 07:33:00,149.185,149.197,149.185,149.19,128899999.0
2006-09-18 07:34:00,149.196,149.21,149.183,149.21,65800001.0
2006-09-18 07:35:00,149.223,149.225,149.202,149.215,117500001.0
2006-09-18 07:36:00,149.222,149.228,149.212,149.213,208000003.0
2006-09-18 07:37:00,149.216,149.22,149.207,149.207,83399999.0
2006-09-18 07:38:00,149.212,149.221,149.201,149.208,95100002.0
2006-09-18 07:39:00,149.202,149.215,149.201,149.202,123599999.0
2006-09-18 07:40:00,149.204,149.247,149.204,149.247,70899998.0
2006-09-18 07:41:00,149.277,149.325,149.276,149.325,113100001.0
2006-09-18 07:42:00,149.315,149.331,149.31,149.314,122000001.0
2006-09-18 07:43:00,149.317,149.323,149.308,149.308,75500001.0
2006-09-18 07:44:00,149.307,149.316,149.297,149.316,43300000.0
2006-09-18 07:45:00,149.314,149.325,149.31,149.32,117900004.0
2006-09-18 07:46:00,149.341,149.352,149.341,149.352,8000000.0
2006-09-18 07:47:00,149.365,149.365,149.345,149.346,32300000.0
2006-09-18 07:48:00,149.335,149.345,149.328,149.332,124900000.0
2006-09-18 07:49:00,149.329,149.335,149.327,149.33,160000000.0
2006-09-18 07:50:00,149.342,149.356,149.342,149.356,71499999.0
2006-09-18 07:51:00,149.365,149.401,149.365,149.401,106900003.0
2006-09-18 07:52:00,149.399,149.407,149.367,149.367,77099998.0
2006-09-18 07:53:00,149.368,149.38,149.365,149.38,29500000.0
2006-09-18 07:54:00,149.367,149.367,149.365,149.365,15600000.0
2006-09-18 07:55:00,149.364,149.382,149.364,149.375,117599998.0
2006-09-18 07:56:00,149.372,149.372,149.347,149.347,62800000.0
2006-09-18 07:57:00,149.36,149.36,149.346,149.347,76799999.0
2006-09-18 07:58:00,149.354,149.359,149.345,149.35,71200000.0
2006-09-18 07:59:00,149.338,149.359,149.334,149.359,102299999.0
2006-09-18 08:00:00,149.358,149.358,149.347,149.347,43500000.0
2006-09-18 08:01:00,149.36,149.386,149.36,149.383,70299999.0
2006-09-18 08:02:00,149.375,149.375,149.366,149.369,44400001.0
2006-09-18 08:03:00,149.364,149.375,149.36,149.375,148299998.0
2006-09-18 08:04:00,149.378,149.381,149.369,149.371,208799997.0
2006-09-18 08:05:00,149.375,149.375,149.342,149.342,85800000.0
2006-09-18 08:06:00,149.331,149.332,149.315,149.332,72500000.0
2006-09-18 08:07:00,149.347,149.391,149.347,149.388,14200000.0
2006-09-18 08:08:00,149.377,149.377,149.352,149.352,68999999.0
2006-09-18 08:09:00,149.348,149.349,149.339,149.345,130299999.0
2006-09-18 08:10:00,149.348,149.366,149.343,149.351,184900000.0
2006-09-18 08:11:00,149.354,149.354,149.341,149.353,85899999.0
2006-09-18 08:12:00,149.351,149.351,149.336,149.342,80800000.0
2006-09-18 08:13:00,149.336,149.355,149.336,149.346,137000001.0
2006-09-18 08:14:00,149.371,149.396,149.371,149.39,107499998.0
2006-09-18 08:15:00,149.397,149.414,149.397,149.403,123900002.0
2006-09-18 08:16:00,149.413,149.445,149.413,149.445,65500000.0
2006-09-18 08:17:00,149.43,149.441,149.415,149.429,140699999.0
2006-09-18 08:18:00,149.419,149.448,149.418,149.448,26000000.0
2006-09-18 08:19:00,149.465,149.582,149.465,149.582,51600000.0
2006-09-18 08:20:00,149.609,149.635,149.603,149.635,101800001.0
2006-09-18 08:21:00,149.64,149.648,149.613,149.618,91099998.0
2006-09-18 08:22:00,149.597,149.604,149.555,149.555,135700000.0
2006-09-18 08:23:00,149.536,149.563,149.525,149.563,118299998.0
2006-09-18 08:24:00,149.563,149.563,149.525,149.558,124199998.0
2006-09-18 08:25:00,149.557,149.559,149.534,149.534,211599996.0
2006-09-18 08:26:00,149.539,149.539,149.526,149.531,80699999.0
2006-09-18 08:27:00,149.525,149.538,149.52,149.523,139700002.0
2006-09-18 08:28:00,149.534,149.539,149.51,149.51,98200000.0
2006-09-18 08:29:00,149.514,149.514,149.505,149.51,52800000.0
2006-09-18 08:30:00,149.513,149.543,149.505,149.543,58800000.0
2006-09-18 08:31:00,149.562,149.569,149.537,149.553,208199999.0
2006-09-18 08:32:00,149.555,149.582,149.551,149.582,58400000.0
2006-09-18 08:33:00,149.592,149.605,149.57,149.57,86799998.0
2006-09-18 08:34:00,149.555,149.566,149.55,149.55,245900000.0
2006-09-18 08:35:00,149.531,149.546,149.52,149.536,80400000.0
2006-09-18 08:36:00,149.533,149.533,149.495,149.495,124400000.0
2006-09-18 08:37:00,149.492,149.504,149.472,149.504,68800000.0
2006-09-18 08:38:00,149.514,149.524,149.514,149.515,60000000.0
2006-09-18 08:39:00,149.507,149.524,149.502,149.513,150900000.0
2006-09-18 08:40:00,149.507,149.513,149.501,149.513,82800000.0
2006-09-18 08:41:00,149.515,149.539,149.515,149.526,158399996.0
2006-09-18 08:42:00,149.522,149.538,149.514,149.538,36000000.0
2006-09-18 08:43:00,149.539,149.544,149.527,149.527,111500001.0
2006-09-18 08:44:00,149.515,149.52,149.513,149.517,124400003.0
2006-09-18 08:45:00,149.533,149.543,149.528,149.528,79600001.0
2006-09-18 08:46:00,149.521,149.557,149.521,149.557,128800003.0
2006-09-18 08:47:00,149.545,149.578,149.545,149.578,73800001.0
2006-09-18 08:48:00,149.56,149.566,149.544,149.546,69800000.0
2006-09-18 08:49:00,149.532,149.549,149.532,149.533,91399999.0
2006-09-18 08:50:00,149.537,149.548,149.537,149.548,145300000.0
2006-09-18 08:51:00,149.54,149.549,149.525,149.538,117399999.0
2006-09-18 08:52:00,149.547,149.547,149.533,149.533,166900000.0
2006-09-18 08:53:00,149.525,149.525,149.514,149.52,82099998.0
2006-09-18 08:54:00,149.528,149.532,149.528,149.532,22800001.0
2006-09-18 08:55:00,149.539,149.539,149.524,149.535,80399999.0
2006-09-18 08:56:00,149.532,149.532,149.52,149.52,109100003.0
2006-09-18 08:57:00,149.523,149.541,149.517,149.517,124200000.0
2006-09-18 08:58:00,149.516,149.537,149.515,149.53,99900000.0
2006-09-18 08:59:00,149.541,149.567,149.537,149.567,128899999.0
2006-09-18 09:00:00,149.575,149.587,149.564,149.564,120199998.0
2006-09-18 09:01:00,149.558,149.564,149.554,149.554,82699999.0
2006-09-18 09:02:00,149.555,149.565,149.553,149.56,36299999.0
2006-09-18 09:03:00,149.561,149.561,149.547,149.547,126500002.0
2006-09-18 09:04:00,149.542,149.55,149.517,149.517,69500000.0
2006-09-18 09:05:00,149.508,149.514,149.501,149.51,201800001.0
2006-09-18 09:06:00,149.504,149.511,149.504,149.506,126800004.0
2006-09-18 09:07:00,149.499,149.501,149.489,149.489,69499999.0
2006-09-18 09:08:00,149.492,149.501,149.491,149.492,129800002.0
2006-09-18 09:09:00,149.487,149.495,149.48,149.487,78599998.0
2006-09-18 09:10:00,149.473,149.485,149.473,149.485,58500000.0
2006-09-18 09:11:00,149.493,149.493,149.464,149.469,66199999.0
2006-09-18 09:12:00,149.461,149.485,149.457,149.485,180999998.0
2006-09-18 09:13:00,149.495,149.516,149.495,149.508,39800000.0
2006-09-18 09:14:00,149.497,149.498,149.48,149.487,153700000.0
2006-09-18 09:15:00,149.485,149.485,149.45,149.45,47000000.0
2006-09-18 09:16:00,149.455,149.462,149.448,149.46,83000002.0
2006-09-18 09:17:00,149.434,149.434,149.421,149.421,65500000.0
2006-09-18 09:18:00,149.408,149.417,149.4,149.413,213000000.0
2006-09-18 09:19:00,149.41,149.419,149.395,149.395,68799999.0
2006-09-18 09:20:00,149.393,149.428,149.393,149.423,44000000.0
2006-09-18 09:21:00,149.433,149.433,149.424,149.425,75600000.0
2006-09-18 09:22:00,149.434,149.445,149.434,149.44,103700001.0
2006-09-18 09:23:00,149.438,149.444,149.433,149.442,160200002.0
2006-09-18 09:24:00,149.442,149.443,149.428,149.429,104999998.0
2006-09-18 09:25:00,149.428,149.46,149.428,149.46,103899999.0
2006-09-18 09:26:00,149.456,149.468,149.449,149.454,108700000.0
2006-09-18 09:27:00,149.465,149.465,149.439,149.448,51199999.0
2006-09-18 09:28:00,149.439,149.445,149.434,149.435,69000000.0
2006-09-18 09:29:00,149.432,149.434,149.406,149.417,84100001.0
2006-09-18 09:30:00,149.42,149.43,149.418,149.426,130200000.0
2006-09-18 09:31:00,149.43,149.43,149.412,149.425,66100000.0
2006-09-18 09:32:00,149.42,149.428,149.412,149.428,108400002.0
2006-09-18 09:33:00,149.425,149.434,149.415,149.434,72599999.0
2006-09-18 09:34:00,149.433,149.445,149.433,149.445,70999999.0
2006-09-18 09:35:00,149.443,149.448,149.439,149.448,191599996.0
2006-09-18 09:36:00,149.453,149.453,149.442,149.447,122799998.0
2006-09-18 09:37:00,149.444,149.451,149.437,149.44,30700000.0
2006-09-18 09:38:00,149.429,149.444,149.428,149.44,43700000.0
2006-09-18 09:39:00,149.444,149.457,149.443,149.443,73800001.0
2006-09-18 09:40:00,149.443,149.443,149.434,149.434,76700000.0
2006-09-18 09:41:00,149.431,149.431,149.401,149.401,84500000.0
2006-09-18 09:42:00,149.408,149.426,149.408,149.417,56000000.0
2006-09-18 09:43:00,149.404,149.419,149.338,149.338,68000000.0
2006-09-18 09:44:00,149.33,149.365,149.33,149.354,83400001.0
2006-09-18 09:45:00,149.349,149.349,149.326,149.342,69100000.0
2006-09-18 09:46:00,149.349,149.349,149.328,149.329,45700000.0
2006-09-18 09:47:00,149.336,149.351,149.336,149.35,54800000.0
2006-09-18 09:48:00,149.355,149.356,149.345,149.345,112699998.0
2006-09-18 09:49:00,149.351,149.355,149.345,149.353,123500000.0
2006-09-18 09:50:00,149.354,149.37,149.346,149.346,104000001.0
2006-09-18 09:51:00,149.339,149.339,149.31,149.319,98999999.0
2006-09-18 09:52:00,149.313,149.333,149.313,149.322,79400000.0
2006-09-18 09:53:00,149.325,149.325,149.315,149.32,48200000.0
2006-09-18 09:54:00,149.316,149.33,149.313,149.33,81600000.0
2006-09-18 09:55:00,149.322,149.324,149.311,149.323,111200003.0
2006-09-18 09:56:00,149.325,149.349,149.325,149.348,120700000.0
2006-09-18 09:57:00,149.348,149.352,149.348,149.352,41500001.0
2006-09-18 09:58:00,149.365,149.365,149.347,149.358,103200001.0
2006-09-18 09:59:00,149.362,149.364,149.342,149.342,65700000.0
2006-09-18 10:00:00,149.328,149.339,149.322,149.337,42100000.0
2006-09-18 10:01:00,149.328,149.345,149.328,149.343,147200000.0
2006-09-18 10:02:00,149.34,149.34,149.332,149.338,127800000.0
2006-09-18 10:03:00,149.332,149.333,149.323,149.328,37400000.0
2006-09-18 10:04:00,149.32,149.322,149.303,149.322,116399999.0
2006-09-18 10:05:00,149.322,149.336,149.312,149.331,56699999.0
2006-09-18 10:06:00,149.345,149.356,149.345,149.35,149399998.0
2006-09-18 10:07:00,149.35,149.366,149.349,149.363,39000000.0
2006-09-18 10:08:00,149.366,149.366,149.357,149.365,121800001.0
2006-09-18 10:09:00,149.375,149.375,149.365,149.37,181900005.0
2006-09-18 10:10:00,149.368,149.368,149.344,149.345,45599999.0
2006-09-18 10:11:00,149.34,149.34,149.31,149.318,73599999.0
2006-09-18 10:12:00,149.322,149.333,149.307,149.307,76800002.0
2006-09-18 10:13:00,149.307,149.327,149.307,149.315,39100000.0
2006-09-18 10:14:00,149.313,149.327,149.313,149.325,60300001.0
2006-09-18 10:15:00,149.323,149.324,149.307,149.307,97899999.0
2006-09-18 10:16:00,149.304,149.318,149.304,149.318,67100000.0
2006-09-18 10:17:00,149.313,149.313,149.294,149.3,87900000.0
2006-09-18 10:18:00,149.295,149.305,149.29,149.293,71199999.0
2006-09-18 10:19:00,149.283,149.314,149.283,149.314,130299998.0
2006-09-18 10:20:00,149.313,149.313,149.246,149.251,156699998.0
2006-09-18 10:21:00,149.25,149.254,149.238,149.246,102700001.0
2006-09-18 10:22:00,149.257,149.272,149.247,149.272,78700001.0
2006-09-18 10:23:00,149.263,149.284,149.263,149.272,187700004.0
2006-09-18 10:24:00,149.259,149.259,149.233,149.233,89499997.0
2006-09-18 10:25:00,149.242,149.262,149.239,149.262,137599999.0
2006-09-18 10:26:00,149.258,149.264,149.252,149.252,133299999.0
2006-09-18 10:27:00,149.243,149.243,149.226,149.228,79399999.0
2006-09-18 10:28:00,149.229,149.275,149.218,149.275,88999998.0
2006-09-18 10:29:00,149.283,149.283,149.268,149.276,77600000.0
2006-09-18 10:30:00,149.277,149.277,149.263,149.27,91500000.0
2006-09-18 10:31:00,149.273,149.296,149.267,149.296,92299998.0
2006-09-18 10:32:00,149.284,149.285,149.27,149.285,62400000.0
2006-09-18 10:33:00,149.288,149.294,149.283,149.293,65600000.0
2006-09-18 10:34:00,149.291,149.294,149.291,149.294,24500000.0
2006-09-18 10:35:00,149.301,149.309,149.299,149.309,48800000.0
2006-09-18 10:36:00,149.308,149.318,149.308,149.308,123799998.0
2006-09-18 10:37:00,149.314,149.317,149.31,149.315,83400000.0
2006-09-18 10:38:00,149.314,149.317,149.309,149.315,20800000.0
2006-09-18 10:39:00,149.329,149.345,149.317,149.345,64099999.0
2006-09-18 10:40:00,149.355,149.376,149.347,149.372,83500000.0
2006-09-18 10:41:00,149.368,149.377,149.368,149.377,81000000.0
2006-09-18 10:42:00,149.367,149.37,149.355,149.362,124700001.0
2006-09-18 10:43:00,149.368,149.368,149.358,149.363,107300001.0
2006-09-18 10:44:00,149.37,149.372,149.36,149.362,131399999.0
2006-09-18 10:45:00,149.364,149.383,149.364,149.373,95199999.0
2006-09-18 10:46:00,149.372,149.372,149.359,149.363,85900000.0
2006-09-18 10:47:00,149.364,149.377,149.351,149.351,105500000.0
2006-09-18 10:48:00,149.35,149.355,149.337,149.355,121400000.0
2006-09-18 10:49:00,149.367,149.381,149.352,149.377,89100000.0
2006-09-18 10:50:00,149.377,149.406,149.377,149.406,109900003.0
2006-09-18 10:51:00,149.43,149.442,149.416,149.422,80899999.0
2006-09-18 10:52:00,149.417,149.434,149.406,149.406,95999999.0
2006-09-18 10:53:00,149.408,149.441,149.408,149.441,44400000.0
2006-09-18 10:54:00,149.442,149.442,149.427,149.442,199200001.0
2006-09-18 10:55:00,149.442,149.442,149.425,149.43,146900000.0
2006-09-18 10:56:00,149.433,149.433,149.397,149.397,24700000.0
2006-09-18 10:57:00,149.398,149.404,149.391,149.401,65900000.0
2006-09-18 10:58:00,149.405,149.418,149.405,149.409,101600000.0
2006-09-18 10:59:00,149.402,149.405,149.388,149.397,124600002.0
2006-09-18 11:00:00,149.402,149.407,149.389,149.407,101399998.0
2006-09-18 11:01:00,149.438,149.499,149.431,149.499,172700001.0
2006-09-18 11:02:00,149.514,149.538,149.507,149.532,47200000.0
2006-09-18 11:03:00,149.544,149.57,149.538,149.565,127799998.0
2006-09-18 11:04:00,149.579,149.579,149.565,149.578,87399999.0
2006-09-18 11:05:00,149.607,149.622,149.607,149.618,49500000.0
2006-09-18 11:06:00,149.622,149.622,149.602,149.609,82000001.0
2006-09-18 11:07:00,149.598,149.605,149.587,149.605,88499999.0
2006-09-18 11:08:00,149.578,149.604,149.575,149.593,116600001.0
2006-09-18 11:09:00,149.596,149.596,149.585,149.59,35200000.0
2006-09-18 11:10:00,149.582,149.593,149.58,149.588,115500001.0
2006-09-18 11:11:00,149.578,149.578,149.555,149.555,85800001.0
2006-09-18 11:12:00,149.564,149.567,149.543,149.55,102099998.0
2006-09-18 11:13:00,149.574,149.618,149.574,149.603,107900002.0
2006-09-18 11:14:00,149.611,149.637,149.611,149.637,69800000.0
2006-09-18 11:15:00,149.632,149.64,149.62,149.628,222100000.0
2006-09-18 11:16:00,149.617,149.618,149.606,149.618,99099997.0
2006-09-18 11:17:00,149.629,149.634,149.605,149.615,104900000.0
2006-09-18 11:18:00,149.606,149.606,149.552,149.557,151699997.0
2006-09-18 11:19:00,149.555,149.56,149.545,149.554,110800002.0
2006-09-18 11:20:00,149.547,149.551,149.504,149.52,187199999.0
2006-09-18 11:21:00,149.523,149.524,149.51,149.51,57500001.0
2006-09-18 11:22:00,149.522,149.54,149.522,149.53,109100003.0
2006-09-18 11:23:00,149.528,149.552,149.528,149.533,142799999.0
2006-09-18 11:24:00,149.545,149.556,149.532,149.532,103600000.0
2006-09-18 11:25:00,149.532,149.558,149.532,149.532,76400000.0
2006-09-18 11:26:00,149.513,149.516,149.504,149.506,81700000.0
2006-09-18 11:27:00,149.509,149.529,149.503,149.526,106400002.0
2006-09-18 11:28:00,149.538,149.552,149.529,149.529,68399999.0
2006-09-18 11:29:00,149.537,149.541,149.525,149.541,77200001.0
2006-09-18 11:30:00,149.549,149.559,149.536,149.536,76800000.0
2006-09-18 11:31:00,149.533,149.569,149.533,149.565,164699999.0
2006-09-18 11:32:00,149.572,149.576,149.56,149.567,73600000.0
2006-09-18 11:33:00,149.572,149.585,149.565,149.585,50600000.0
2006-09-18 11:34:00,149.579,149.579,149.555,149.566,112800001.0
2006-09-18 11:35:00,149.558,149.573,149.542,149.542,162700001.0
2006-09-18 11:36:00,149.557,149.557,149.545,149.55,149200002.0
2006-09-18 11:37:00,149.552,149.552,149.539,149.551,53300000.0
2006-09-18 11:38:00,149.55,149.559,149.544,149.557,35700000.0
2006-09-18 11:39:00,149.559,149.563,149.547,149.563,88200000.0
2006-09-18 11:40:00,149.551,149.551,149.535,149.54,63999999.0
2006-09-18 11:41:00,149.537,149.557,149.533,149.555,57300001.0
2006-09-18 11:42:00,149.547,149.547,149.527,149.536,49300001.0
2006-09-18 11:43:00,149.543,149.551,149.527,149.542,90199999.0
2006-09-18 11:44:00,149.534,149.534,149.503,149.511,47500000.0
2006-09-18 11:45:00,149.496,149.514,149.487,149.491,60699999.0
2006-09-18 11:46:00,149.482,149.515,149.482,149.501,72100000.0
2006-09-18 11:47:00,149.509,149.534,149.502,149.502,81199999.0
2006-09-18 11:48:00,149.514,149.524,149.513,149.513,155899999.0
2006-09-18 11:49:00,149.507,149.541,149.507,149.541,150099997.0
2006-09-18 11:50:00,149.517,149.517,149.495,149.509,84700001.0
2006-09-18 11:51:00,149.51,149.523,149.506,149.523,68800000.0
2006-09-18 11:52:00,149.509,149.545,149.509,149.544,70700002.0
2006-09-18 11:53:00,149.548,149.548,149.533,149.546,109099999.0
2006-09-18 11:54:00,149.543,149.543,149.536,149.541,97700000.0
2006-09-18 11:55:00,149.533,149.536,149.521,149.529,84499999.0
2006-09-18 11:56:00,149.539,149.551,149.539,149.547,80699998.0
2006-09-18 11:57:00,149.546,149.548,149.539,149.548,79899998.0
2006-09-18 11:58:00,149.557,149.577,149.557,149.57,66399999.0
2006-09-18 11:59:00,149.573,149.608,149.573,149.608,161700000.0
2006-09-18 12:00:00,149.605,149.605,149.574,149.589,140799997.0
2006-09-18 12:01:00,149.59,149.602,149.59,149.594,74200000.0
2006-09-18 12:02:00,149.588,149.591,149.582,149.585,123900000.0
2006-09-18 12:03:00,149.589,149.589,149.578,149.588,139799999.0
2006-09-18 12:04:00,149.593,149.618,149.58,149.618,70800001.0
2006-09-18 12:05:00,149.62,149.631,149.589,149.589,195300002.0
2006-09-18 12:06:00,149.568,149.571,149.555,149.557,60000000.0
2006-09-18 12:07:00,149.547,149.554,149.541,149.549,66000000.0
2006-09-18 12:08:00,149.555,149.561,149.544,149.561,104300001.0
2006-09-18 12:09:00,149.564,149.564,149.553,149.56,111800000.0
2006-09-18 12:10:00,149.579,149.596,149.577,149.596,119800001.0
2006-09-18 12:11:00,149.611,149.627,149.611,149.613,58300000.0
2006-09-18 12:12:00,149.612,149.635,149.612,149.635,63800000.0
2006-09-18 12:13:00,149.633,149.633,149.619,149.619,33200000.0
2006-09-18 12:14:00,149.625,149.653,149.623,149.648,101400000.0
2006-09-18 12:15:00,149.645,149.665,149.641,149.665,121899999.0
2006-09-18 12:16:00,149.665,149.665,149.621,149.621,73000000.0
2006-09-18 12:17:00,149.614,149.63,149.611,149.623,71500001.0
2006-09-18 12:18:00,149.62,149.62,149.58,149.58,147800003.0
2006-09-18 12:19:00,149.577,149.609,149.577,149.609,217000003.0
2006-09-18 12:20:00,149.607,149.607,149.596,149.596,19600000.0
2006-09-18 12:21:00,149.586,149.586,149.542,149.543,149199998.0
2006-09-18 12:22:00,149.549,149.571,149.546,149.571,131200002.0
2006-09-18 12:23:00,149.57,149.583,149.57,149.58,94599999.0
2006-09-18 12:24:00,149.575,149.575,149.565,149.573,80900001.0
2006-09-18 12:25:00,149.574,149.577,149.568,149.577,31200000.0
2006-09-18 12:26:00,149.59,149.605,149.59,149.605,28899999.0
2006-09-18 12:27:00,149.599,149.605,149.594,149.6,71999999.0
2006-09-18 12:28:00,149.584,149.595,149.575,149.575,69200000.0
2006-09-18 12:29:00,149.552,149.552,149.518,149.518,120199996.0
2006-09-18 12:30:00,149.518,149.535,149.518,149.529,108400000.0
2006-09-18 12:31:00,149.519,149.526,149.514,149.514,75900001.0
2006-09-18 12:32:00,149.517,149.517,149.479,149.479,135699998.0
2006-09-18 12:33:00,149.489,149.502,149.489,149.493,48000000.0
2006-09-18 12:34:00,149.492,149.493,149.479,149.481,96800001.0
2006-09-18 12:35:00,149.474,149.498,149.474,149.498,109899999.0
2006-09-18 12:36:00,149.494,149.5,149.482,149.494,90800000.0
2006-09-18 12:37:00,149.492,149.498,149.485,149.485,138299996.0
2006-09-18 12:38:00,149.486,149.509,149.486,149.504,179799996.0
2006-09-18 12:39:00,149.509,149.545,149.508,149.541,86700000.0
2006-09-18 12:40:00,149.547,149.563,149.547,149.563,41100002.0
2006-09-18 12:41:00,149.558,149.566,149.555,149.56,154399999.0
2006-09-18 12:42:00,149.558,149.569,149.551,149.555,63900000.0
2006-09-18 12:43:00,149.564,149.588,149.564,149.585,114199999.0
2006-09-18 12:44:00,149.582,149.588,149.565,149.573,88800000.0
2006-09-18 12:45:00,149.58,149.58,149.562,149.562,192000004.0
2006-09-18 12:46:00,149.575,149.587,149.575,149.578,85300000.0
2006-09-18 12:47:00,149.569,149.577,149.563,149.563,124700002.0
2006-09-18 12:48:00,149.569,149.58,149.551,149.58,156400000.0
2006-09-18 12:49:00,149.575,149.575,149.551,149.551,109300000.0
2006-09-18 12:50:00,149.552,149.552,149.519,149.519,72500001.0
2006-09-18 12:51:00,149.518,149.522,149.515,149.519,27200000.0
2006-09-18 12:52:00,149.515,149.515,149.48,149.48,26400000.0
2006-09-18 12:53:00,149.492,149.506,149.486,149.5,165699997.0
2006-09-18 12:54:00,149.489,149.504,149.489,149.495,110800001.0
2006-09-18 12:55:00,149.494,149.532,149.494,149.532,37200000.0
2006-09-18 12:56:00,149.538,149.543,149.534,149.543,121200000.0
2006-09-18 12:57:00,149.559,149.58,149.559,149.57,70300000.0
2006-09-18 12:58:00,149.566,149.601,149.561,149.6,91100000.0
2006-09-18 12:59:00,149.605,149.615,149.594,149.597,106400000.0
2006-09-18 13:00:00,149.603,149.635,149.603,149.619,89100001.0
2006-09-18 13:01:00,149.62,149.643,149.62,149.639,52000001.0
2006-09-18 13:02:00,149.633,149.633,149.62,149.625,105800004.0
2006-09-18 13:03:00,149.621,149.621,149.597,149.597,45500000.0
2006-09-18 13:04:00,149.601,149.601,149.591,149.598,21100000.0
2006-09-18 13:05:00,149.588,149.607,149.588,149.605,44799999.0
2006-09-18 13:06:00,149.609,149.62,149.602,149.613,118999999.0
2006-09-18 13:07:00,149.617,149.625,149.615,149.625,34200000.0
2006-09-18 13:08:00,149.625,149.625,149.605,149.605,69300001.0
2006-09-18 13:09:00,149.596,149.602,149.588,149.602,40399999.0
2006-09-18 13:10:00,149.597,149.599,149.589,149.599,69400000.0
2006-09-18 13:11:00,149.6,149.608,149.591,149.608,119399999.0
2006-09-18 13:12:00,149.603,149.605,149.603,149.603,63099999.0
2006-09-18 13:13:00,149.602,149.619,149.597,149.611,149200002.0
2006-09-18 13:14:00,149.595,149.595,149.571,149.58,70100000.0
2006-09-18 13:15:00,149.575,149.585,149.575,149.585,100600001.0
2006-09-18 13:16:00,149.57,149.57,149.549,149.556,31200000.0
2006-09-18 13:17:00,149.545,149.553,149.538,149.542,66600000.0
2006-09-18 13:18:00,149.533,149.541,149.516,149.541,102500000.0
2006-09-18 13:19:00,149.552,149.554,149.545,149.545,118300003.0
2006-09-18 13:20:00,149.547,149.567,149.547,149.555,125499999.0
2006-09-18 13:21:00,149.55,149.564,149.544,149.559,114099999.0
2006-09-18 13:22:00,149.558,149.573,149.55,149.573,175500001.0
2006-09-18 13:23:00,149.575,149.581,149.56,149.58,56000000.0
2006-09-18 13:24:00,149.604,149.625,149.592,149.625,138599999.0
2006-09-18 13:25:00,149.626,149.626,149.608,149.615,82300000.0
2006-09-18 13:26:00,149.612,149.628,149.611,149.615,67000000.0
2006-09-18 13:27:00,149.611,149.616,149.594,149.594,81500000.0
2006-09-18 13:28:00,149.59,149.61,149.59,149.61,81299999.0
2006-09-18 13:29:00,149.601,149.612,149.6,149.602,109699999.0
2006-09-18 13:30:00,149.61,149.648,149.607,149.641,119000000.0
2006-09-18 13:31:00,149.627,149.632,149.615,149.63,82800001.0
2006-09-18 13:32:00,149.61,149.632,149.61,149.619,81500000.0
2006-09-18 13:33:00,149.62,149.62,149.602,149.61,83599998.0
2006-09-18 13:34:00,149.593,149.61,149.585,149.61,82399999.0
2006-09-18 13:35:00,149.604,149.617,149.594,149.594,91899998.0
2006-09-18 13:36:00,149.585,149.6,149.585,149.599,104799999.0
2006-09-18 13:37:00,149.596,149.615,149.59,149.615,79300002.0
2006-09-18 13:38:00,149.62,149.632,149.611,149.611,201899997.0
2006-09-18 13:39:00,149.626,149.649,149.626,149.628,49100000.0
2006-09-18 13:40:00,149.634,149.663,149.634,149.648,40499999.0
2006-09-18 13:41:00,149.646,149.646,149.625,149.625,152100001.0
2006-09-18 13:42:00,149.63,149.654,149.63,149.654,92700001.0
2006-09-18 13:43:00,149.658,149.661,149.651,149.651,122100000.0
2006-09-18 13:44:00,149.648,149.669,149.648,149.658,109300002.0
2006-09-18 13:45:00,149.669,149.68,149.663,149.669,109900000.0
2006-09-18 13:46:00,149.669,149.713,149.668,149.713,69900001.0
2006-09-18 13:47:00,149.713,149.713,149.702,149.702,60700000.0
2006-09-18 13:48:00,149.69,149.704,149.69,149.695,71100000.0
2006-09-18 13:49:00,149.682,149.682,149.673,149.677,26700000.0
2006-09-18 13:50:00,149.672,149.689,149.672,149.675,55600000.0
2006-09-18 13:51:00,149.678,149.68,149.671,149.677,138299997.0
2006-09-18 13:52:00,149.66,149.66,149.638,149.645,140799999.0
2006-09-18 13:53:00,149.647,149.652,149.635,149.635,109799999.0
2006-09-18 13:54:00,149.636,149.645,149.636,149.645,61200000.0
2006-09-18 13:55:00,149.642,149.643,149.633,149.64,33600000.0
2006-09-18 13:56:00,149.639,149.641,149.625,149.625,39700000.0
2006-09-18 13:57:00,149.629,149.64,149.628,149.628,42800000.0
2006-09-18 13:58:00,149.636,149.648,149.627,149.645,40300001.0
2006-09-18 13:59:00,149.662,149.671,149.634,149.634,147200001.0
2006-09-18 14:00:00,149.63,149.632,149.624,149.625,129600000.0
2006-09-18 14:01:00,149.636,149.647,149.636,149.647,54299999.0
2006-09-18 14:02:00,149.63,149.63,149.616,149.616,107999998.0
2006-09-18 14:03:00,149.612,149.612,149.594,149.595,143199998.0
2006-09-18 14:04:00,149.598,149.616,149.597,149.615,60300000.0
2006-09-18 14:05:00,149.612,149.621,149.604,149.618,39600001.0
2006-09-18 14:06:00,149.608,149.61,149.6,149.607,172700003.0
2006-09-18 14:07:00,149.602,149.615,149.602,149.61,72799999.0
2006-09-18 14:08:00,149.607,149.607,149.568,149.572,183000002.0
2006-09-18 14:09:00,149.559,149.591,149.559,149.58,52900000.0
2006-09-18 14:10:00,149.567,149.574,149.521,149.521,80100000.0
2006-09-18 14:11:00,149.525,149.535,149.506,149.508,75899999.0
2006-09-18 14:12:00,149.516,149.517,149.483,149.494,73000002.0
2006-09-18 14:13:00,149.491,149.491,149.444,149.458,116399999.0
2006-09-18 14:14:00,149.462,149.462,149.44,149.44,41600000.0
2006-09-18 14:15:00,149.431,149.478,149.431,149.478,150299999.0
2006-09-18 14:16:00,149.477,149.478,149.464,149.476,86099999.0
2006-09-18 14:17:00,149.477,149.491,149.468,149.485,100200000.0
2006-09-18 14:18:00,149.476,149.485,149.472,149.477,99599999.0
2006-09-18 14:19:00,149.482,149.485,149.466,149.466,132199999.0
2006-09-18 14:20:00,149.457,149.457,149.428,149.439,47199999.0
2006-09-18 14:21:00,149.43,149.44,149.429,149.433,67500000.0
2006-09-18 14:22:00,149.435,149.435,149.403,149.427,157200001.0
2006-09-18 14:23:00,149.437,149.45,149.434,149.434,44000000.0
2006-09-18 14:24:00,149.434,149.457,149.418,149.457,85100002.0
2006-09-18 14:25:00,149.457,149.469,149.446,149.467,85200000.0
2006-09-18 14:26:00,149.46,149.472,149.456,149.469,180800003.0
2006-09-18 14:27:00,149.47,149.478,149.452,149.476,75400000.0
2006-09-18 14:28:00,149.479,149.487,149.474,149.487,120700003.0
2006-09-18 14:29:00,149.503,149.536,149.503,149.533,36100001.0
2006-09-18 14:30:00,149.55,149.585,149.55,149.563,78199999.0
2006-09-18 14:31:00,149.563,149.583,149.552,149.583,94700002.0
2006-09-18 14:32:00,149.581,149.581,149.558,149.56,84799999.0
2006-09-18 14:33:00,149.561,149.561,149.546,149.546,117700002.0
2006-09-18 14:34:00,149.545,149.559,149.541,149.554,103600002.0
2006-09-18 14:35:00,149.547,149.558,149.526,149.526,189899999.0
2006-09-18 14:36:00,149.524,149.539,149.524,149.529,52400000.0
2006-09-18 14:37:00,149.529,149.53,149.517,149.53,50000000.0
2006-09-18 14:38:00,149.525,149.529,149.518,149.518,144800003.0
2006-09-18 14:39:00,149.515,149.525,149.511,149.515,88900000.0
2006-09-18 14:40:00,149.508,149.525,149.497,149.525,69499999.0
2006-09-18 14:41:00,149.526,149.526,149.523,149.523,106000000.0
2006-09-18 14:42:00,149.52,149.536,149.52,149.536,81800000.0
2006-09-18 14:43:00,149.542,149.553,149.526,149.526,52300000.0
2006-09-18 14:44:00,149.543,149.551,149.535,149.548,89099999.0
2006-09-18 14:45:00,149.548,149.548,149.539,149.548,55200000.0
2006-09-18 14:46:00,149.559,149.564,149.558,149.563,54100000.0
2006-09-18 14:47:00,149.562,149.562,149.542,149.545,76800000.0
2006-09-18 14:48:00,149.573,149.597,149.572,149.597,98300000.0
2006-09-18 14:49:00,149.592,149.608,149.585,149.598,128999997.0
2006-09-18 14:50:00,149.608,149.622,149.602,149.622,89100000.0
2006-09-18 14:51:00,149.618,149.623,149.61,149.623,52999999.0
2006-09-18 14:52:00,149.612,149.612,149.608,149.61,30400000.0
2006-09-18 14:53:00,149.604,149.619,149.604,149.61,91599998.0
2006-09-18 14:54:00,149.61,149.621,149.61,149.618,125900000.0
2006-09-18 14:55:00,149.612,149.616,149.604,149.608,74100000.0
2006-09-18 14:56:00,149.619,149.642,149.614,149.614,132700001.0
2006-09-18 14:57:00,149.62,149.629,149.618,149.622,55200000.0
2006-09-18 14:58:00,149.62,149.631,149.62,149.62,114799999.0
2006-09-18 14:59:00,149.638,149.651,149.622,149.622,59200000.0
2006-09-18 15:00:00,149.658,149.682,149.618,149.618,54200000.0
2006-09-18 15:01:00,149.616,149.633,149.604,149.621,101800000.0
2006-09-18 15:02:00,149.628,149.65,149.62,149.65,96499999.0
2006-09-18 15:03:00,149.663,149.678,149.644,149.649,100599998.0
2006-09-18 15:04:00,149.659,149.681,149.659,149.669,55200000.0
2006-09-18 15:05:00,149.658,149.661,149.651,149.66,62900001.0
2006-09-18 15:06:00,149.655,149.704,149.655,149.704,72399999.0
2006-09-18 15:07:00,149.698,149.698,149.68,149.69,96100000.0
2006-09-18 15:08:00,149.701,149.71,149.698,149.708,91699999.0
2006-09-18 15:09:00,149.696,149.709,149.694,149.705,52100001.0
2006-09-18 15:10:00,149.699,149.726,149.699,149.726,52800000.0
2006-09-18 15:11:00,149.729,149.747,149.722,149.722,99499999.0
2006-09-18 15:12:00,149.721,149.736,149.721,149.736,166499997.0
2006-09-18 15:13:00,149.741,149.753,149.715,149.715,55300000.0
2006-09-18 15:14:00,149.719,149.73,149.719,149.72,135299999.0
2006-09-18 15:15:00,149.705,149.742,149.705,149.74,114699996.0
2006-09-18 15:16:00,149.728,149.737,149.725,149.728,146399999.0
2006-09-18 15:17:00,149.727,149.727,149.705,149.705,86700000.0
2006-09-18 15:18:00,149.707,149.727,149.707,149.719,73000000.0
2006-09-18 15:19:00,149.721,149.723,149.705,149.723,167300001.0
2006-09-18 15:20:00,149.726,149.726,149.709,149.713,106899999.0
2006-09-18 15:21:00,149.71,149.722,149.707,149.709,89499999.0
2006-09-18 15:22:00,149.712,149.716,149.69,149.716,160199998.0
2006-09-18 15:23:00,149.722,149.733,149.712,149.712,124300000.0
2006-09-18 15:24:00,149.718,149.718,149.674,149.674,45600000.0
2006-09-18 15:25:00,149.677,149.699,149.677,149.696,46900000.0
2006-09-18 15:26:00,149.703,149.718,149.7,149.705,55700000.0
2006-09-18 15:27:00,149.699,149.703,149.68,149.68,112799998.0
2006-09-18 15:28:00,149.679,149.679,149.649,149.664,133900000.0
2006-09-18 15:29:00,149.672,149.672,149.654,149.664,79400001.0
2006-09-18 15:30:00,149.667,149.667,149.644,149.658,154500000.0
2006-09-18 15:31:00,149.669,149.676,149.664,149.675,63500000.0
2006-09-18 15:32:00,149.68,149.686,149.67,149.67,143199999.0
2006-09-18 15:33:00,149.678,149.681,149.677,149.679,107699998.0
2006-09-18 15:34:00,149.68,149.691,149.677,149.68,115800000.0
2006-09-18 15:35:00,149.67,149.682,149.654,149.678,84600001.0
2006-09-18 15:36:00,149.689,149.7,149.68,149.685,100300001.0
2006-09-18 15:37:00,149.698,149.71,149.684,149.685,118599998.0
2006-09-18 15:38:00,149.682,149.699,149.682,149.688,58100000.0
2006-09-18 15:39:00,149.691,149.703,149.691,149.701,94299998.0
2006-09-18 15:40:00,149.697,149.697,149.687,149.688,90600000.0
2006-09-18 15:41:00,149.691,149.701,149.684,149.7,107900003.0
2006-09-18 15:42:00,149.698,149.718,149.693,149.71,137699999.0
2006-09-18 15:43:00,149.692,149.713,149.692,149.705,91100000.0
2006-09-18 15:44:00,149.697,149.699,149.674,149.676,62400000.0
2006-09-18 15:45:00,149.676,149.678,149.676,149.677,48500000.0
2006-09-18 15:46:00,149.658,149.676,149.658,149.671,136500001.0
2006-09-18 15:47:00,149.679,149.706,149.672,149.706,54100000.0
2006-09-18 15:48:00,149.702,149.702,149.686,149.689,72299999.0
2006-09-18 15:49:00,149.685,149.699,149.676,149.69,131600002.0
2006-09-18 15:50:00,149.688,149.705,149.688,149.688,95300000.0
2006-09-18 15:51:00,149.697,149.699,149.683,149.69,71800001.0
2006-09-18 15:52:00,149.696,149.696,149.686,149.689,54299999.0
2006-09-18 15:53:00,149.687,149.692,149.684,149.686,89900000.0
2006-09-18 15:54:00,149.684,149.715,149.684,149.715,121899999.0
2006-09-18 15:55:00,149.703,149.713,149.697,149.713,51900000.0
2006-09-18 15:56:00,149.717,149.72,149.717,149.72,36000001.0
2006-09-18 15:57:00,149.742,149.753,149.734,149.745,116599999.0
2006-09-18 15:58:00,149.746,149.76,149.739,149.749,43500000.0
2006-09-18 15:59:00,149.748,149.755,149.747,149.747,40800000.0
2006-09-18 16:00:00,149.75,149.755,149.743,149.743,46500000.0
2006-09-18 16:01:00,149.749,149.769,149.749,149.764,71599999.0
2006-09-18 16:02:00,149.772,149.787,149.765,149.765,68200001.0
2006-09-18 16:03:00,149.78,149.78,149.759,149.765,152499999.0
2006-09-18 16:04:00,149.774,149.779,149.762,149.77,146900002.0
2006-09-18 16:05:00,149.77,149.774,149.754,149.754,87099999.0
2006-09-18 16:06:00,149.751,149.755,149.731,149.731,152800001.0
2006-09-18 16:07:00,149.742,149.758,149.742,149.75,44300000.0
2006-09-18 16:08:00,149.739,149.739,149.692,149.716,115800000.0
2006-09-18 16:09:00,149.702,149.72,149.693,149.72,193299998.0
2006-09-18 16:10:00,149.721,149.721,149.693,149.709,127799999.0
2006-09-18 16:11:00,149.708,149.715,149.703,149.708,167000000.0
2006-09-18 16:12:00,149.705,149.719,149.705,149.705,75900000.0
2006-09-18 16:13:00,149.71,149.71,149.699,149.708,89599997.0
2006-09-18 16:14:00,149.708,149.721,149.704,149.71,49800000.0
2006-09-18 16:15:00,149.716,149.716,149.685,149.709,182599998.0
2006-09-18 16:16:00,149.705,149.71,149.693,149.693,67499999.0
2006-09-18 16:17:00,149.707,149.707,149.692,149.693,85199999.0
2006-09-18 16:18:00,149.688,149.692,149.669,149.688,79700002.0
2006-09-18 16:19:00,149.676,149.691,149.67,149.691,76500002.0
2006-09-18 16:20:00,149.696,149.697,149.679,149.686,98799999.0
2006-09-18 16:21:00,149.682,149.689,149.682,149.686,115900000.0
2006-09-18 16:22:00,149.681,149.698,149.681,149.69,60000000.0
2006-09-18 16:23:00,149.692,149.695,149.681,149.695,38500000.0
2006-09-18 16:24:00,149.694,149.742,149.694,149.742,100500002.0
2006-09-18 16:25:00,149.728,149.741,149.713,149.713,80899998.0
2006-09-18 16:26:00,149.713,149.733,149.713,149.729,60299999.0
2006-09-18 16:27:00,149.73,149.741,149.726,149.735,109999998.0
2006-09-18 16:28:00,149.737,149.749,149.735,149.739,141900000.0
2006-09-18 16:29:00,149.733,149.74,149.725,149.726,93799999.0
2006-09-18 16:30:00,149.737,149.749,149.735,149.745,84699999.0
2006-09-18 16:31:00,149.737,149.746,149.736,149.74,129399999.0
2006-09-18 16:32:00,149.73,149.737,149.716,149.732,257900000.0
2006-09-18 16:33:00,149.73,149.737,149.72,149.727,69699999.0
2006-09-18 16:34:00,149.722,149.73,149.716,149.716,103100001.0
2006-09-18 16:35:00,149.713,149.713,149.702,149.702,117900000.0
2006-09-18 16:36:00,149.696,149.697,149.678,149.678,61700000.0
2006-09-18 16:37:00,149.668,149.681,149.668,149.678,73700001.0
2006-09-18 16:38:00,149.669,149.669,149.644,149.661,95000000.0
2006-09-18 16:39:00,149.661,149.672,149.658,149.672,74400001.0
2006-09-18 16:40:00,149.673,149.68,149.662,149.673,66000000.0
2006-09-18 16:41:00,149.675,149.675,149.651,149.657,75199999.0
2006-09-18 16:42:00,149.662,149.662,149.635,149.635,116099998.0
2006-09-18 16:43:00,149.65,149.652,149.633,149.635,127800000.0
2006-09-18 16:44:00,149.636,149.646,149.631,149.633,93400000.0
2006-09-18 16:45:00,149.633,149.634,149.622,149.63,81400000.0
2006-09-18 16:46:00,149.635,149.65,149.635,149.637,138399999.0
2006-09-18 16:47:00,149.647,149.66,149.647,149.653,116099998.0
2006-09-18 16:48:00,149.649,149.657,149.64,149.655,98499999.0
2006-09-18 16:49:00,149.66,149.664,149.654,149.656,99999999.0
2006-09-18 16:50:00,149.671,149.681,149.654,149.675,76699999.0
2006-09-18 16:51:00,149.696,149.701,149.689,149.697,140699997.0
2006-09-18 16:52:00,149.699,149.727,149.692,149.721,168900002.0
2006-09-18 16:53:00,149.726,149.734,149.716,149.721,194300003.0
2006-09-18 16:54:00,149.727,149.739,149.72,149.73,51500000.0
2006-09-18 16:55:00,149.725,149.74,149.719,149.74,28000000.0
2006-09-18 16:56:00,149.759,149.769,149.742,149.751,64100000.0
2006-09-18 16:57:00,149.752,149.76,149.731,149.736,95899999.0
2006-09-18 16:58:00,149.731,149.731,149.701,149.701,232300000.0
2006-09-18 16:59:00,149.688,149.694,149.67,149.682,39500000.0
2006-09-18 17:00:00,149.678,149.679,149.665,149.666,124999999.0
2006-09-18 17:01:00,149.656,149.664,149.653,149.664,62399999.0
2006-09-18 17:02:00,149.67,149.673,149.66,149.673,167800002.0
2006-09-18 17:03:00,149.67,149.674,149.644,149.645,41500000.0
2006-09-18 17:04:00,149.649,149.66,149.644,149.655,89499999.0
2006-09-18 17:05:00,149.65,149.661,149.649,149.654,106499999.0
2006-09-18 17:06:00,149.653,149.657,149.653,149.655,168999996.0
2006-09-18 17:07:00,149.638,149.647,149.618,149.618,79900000.0
2006-09-18 17:08:00,149.623,149.647,149.623,149.626,80000000.0
2006-09-18 17:09:00,149.623,149.625,149.578,149.578,76800000.0
2006-09-18 17:10:00,149.568,149.577,149.557,149.557,97599999.0
2006-09-18 17:11:00,149.543,149.543,149.498,149.498,126800005.0
2006-09-18 17:12:00,149.504,149.532,149.504,149.532,36200001.0
2006-09-18 17:13:00,149.525,149.525,149.48,149.48,71400000.0
2006-09-18 17:14:00,149.5,149.538,149.5,149.538,55200000.0
2006-09-18 17:15:00,149.53,149.533,149.515,149.515,61400000.0
2006-09-18 17:16:00,149.503,149.513,149.486,149.513,55500000.0
2006-09-18 17:17:00,149.523,149.549,149.517,149.547,105099999.0
2006-09-18 17:18:00,149.546,149.558,149.546,149.558,94700000.0
2006-09-18 17:19:00,149.553,149.562,149.539,149.549,118700004.0
2006-09-18 17:20:00,149.558,149.558,149.555,149.555,36100001.0
2006-09-18 17:21:00,149.572,149.576,149.563,149.563,110300002.0
2006-09-18 17:22:00,149.555,149.571,149.553,149.571,105500000.0
2006-09-18 17:23:00,149.566,149.568,149.557,149.558,87100001.0
2006-09-18 17:24:00,149.554,149.573,149.554,149.573,74500001.0
2006-09-18 17:25:00,149.57,149.57,149.564,149.564,97400001.0
2006-09-18 17:26:00,149.568,149.575,149.554,149.574,95600000.0
2006-09-18 17:27:00,149.568,149.588,149.561,149.588,103799999.0
2006-09-18 17:28:00,149.583,149.583,149.573,149.58,142399995.0
2006-09-18 17:29:00,149.57,149.57,149.546,149.557,63100000.0
2006-09-18 17:30:00,149.557,149.579,149.557,149.568,63899999.0
2006-09-18 17:31:00,149.572,149.576,149.549,149.554,69200000.0
2006-09-18 17:32:00,149.547,149.552,149.521,149.521,66999999.0
2006-09-18 17:33:00,149.506,149.527,149.506,149.527,94000001.0
2006-09-18 17:34:00,149.531,149.543,149.523,149.54,83100000.0
2006-09-18 17:35:00,149.54,149.557,149.539,149.539,101200001.0
2006-09-18 17:36:00,149.533,149.533,149.515,149.515,127199995.0
2006-09-18 17:37:00,149.519,149.524,149.518,149.518,92600002.0
2006-09-18 17:38:00,149.527,149.527,149.511,149.518,100600000.0
2006-09-18 17:39:00,149.513,149.524,149.513,149.514,70400002.0
2006-09-18 17:40:00,149.507,149.519,149.507,149.511,95500001.0
2006-09-18 17:41:00,149.514,149.528,149.514,149.523,189299998.0
2006-09-18 17:42:00,149.526,149.538,149.518,149.529,124300001.0
2006-09-18 17:43:00,149.534,149.534,149.512,149.518,138900002.0
2006-09-18 17:44:00,149.523,149.523,149.505,149.508,70400000.0
2006-09-18 17:45:00,149.507,149.51,149.494,149.494,88800000.0
2006-09-18 17:46:00,149.483,149.499,149.48,149.493,66400001.0
2006-09-18 17:47:00,149.492,149.492,149.474,149.485,61800000.0
2006-09-18 17:48:00,149.491,149.494,149.483,149.487,81500000.0
2006-09-18 17:49:00,149.477,149.493,149.472,149.493,108599999.0
2006-09-18 17:50:00,149.496,149.496,149.481,149.496,76699999.0
2006-09-18 17:51:00,149.497,149.511,149.487,149.511,85200000.0
2006-09-18 17:52:00,149.502,149.502,149.489,149.497,93800001.0
2006-09-18 17:53:00,149.497,149.515,149.497,149.503,44700000.0
2006-09-18 17:54:00,149.492,149.492,149.47,149.479,122600003.0
2006-09-18 17:55:00,149.466,149.473,149.439,149.449,108899999.0
2006-09-18 17:56:00,149.459,149.466,149.453,149.457,90300002.0
2006-09-18 17:57:00,149.452,149.501,149.452,149.494,95499999.0
2006-09-18 17:58:00,149.5,149.522,149.5,149.522,62300000.0
2006-09-18 17:59:00,149.522,149.524,149.514,149.524,112499999.0
2006-09-18 18:00:00,149.546,149.578,149.546,149.572,106800001.0
2006-09-18 18:01:00,149.567,149.587,149.567,149.587,1274700000.0
2006-09-18 18:02:00,149.58,149.61,149.55,149.59,2003399991.0
2006-09-18 18:03:00,149.6,149.615,149.589,149.609,2003399991.0
2006-09-18 18:04:00,149.613,149.622,149.599,149.61,1765199983.0
2006-09-18 18:05:00,149.612,149.639,149.612,149.633,1554000004.0
2006-09-18 18:06:00,149.635,149.641,149.617,149.626,980699996.0
2006-09-18 18:07:00,149.624,149.634,149.619,149.632,1786199997.0
2006-09-18 18:08:00,149.632,149.632,149.618,149.624,1636999999.0
2006-09-18 18:09:00,149.625,149.63,149.611,149.62,1296299997.0
2006-09-18 18:10:00,149.623,149.623,149.61,149.61,899700001.0
2006-09-18 18:11:00,149.618,149.626,149.612,149.613,655099998.0
2006-09-18 18:12:00,149.61,149.62,149.606,149.611,710100000.0
2006-09-18 18:13:00,149.615,149.633,149.604,149.633,1344700002.0
2006-09-18 18:14:00,149.628,149.641,149.628,149.635,1385199994.0
2006-09-18 18:15:00,149.637,149.643,149.63,149.632,1586300005.0
2006-09-18 18:16:00,149.627,149.627,149.601,149.609,1575499996.0
2006-09-18 18:17:00,149.608,149.622,149.601,149.622,704199999.0
2006-09-18 18:18:00,149.626,149.639,149.615,149.639,539600001.0
2006-09-18 18:19:00,149.643,149.65,149.631,149.636,542899997.0
2006-09-18 18:20:00,149.637,149.646,149.623,149.632,1508299997.0
2006-09-18 18:21:00,149.635,149.648,149.627,149.633,878799996.0
2006-09-18 18:22:00,149.634,149.656,149.633,149.638,1045500005.0
2006-09-18 18:23:00,149.633,149.649,149.633,149.645,1524699998.0
2006-09-18 18:24:00,149.642,149.658,149.633,149.647,1235299997.0
2006-09-18 18:25:00,149.655,149.665,149.647,149.647,1173899992.0
2006-09-18 18:26:00,149.65,149.659,149.641,149.646,818099997.0
2006-09-18 18:27:00,149.633,149.633,149.599,149.607,548199995.0
2006-09-18 18:28:00,149.619,149.63,149.615,149.62,799900004.0
2006-09-18 18:29:00,149.627,149.652,149.623,149.644,759800000.0
2006-09-18 18:30:00,149.642,149.65,149.63,149.648,557800000.0
2006-09-18 18:31:00,149.644,149.644,149.615,149.635,888100002.0
2006-09-18 18:32:00,149.627,149.631,149.609,149.617,1215099995.0
2006-09-18 18:33:00,149.616,149.636,149.613,149.626,1699200013.0
2006-09-18 18:34:00,149.626,149.631,149.615,149.616,1009299997.0
2006-09-18 18:35:00,149.632,149.636,149.61,149.636,1147699993.0
2006-09-18 18:36:00,149.641,149.653,149.635,149.652,621200001.0
2006-09-18 18:37:00,149.648,149.656,149.646,149.646,714499995.0
2006-09-18 18:38:00,149.643,149.653,149.637,149.645,379600000.0
2006-09-18 18:39:00,149.648,149.654,149.642,149.65,353199997.0
2006-09-18 18:40:00,149.645,149.656,149.64,149.654,1013199996.0
2006-09-18 18:41:00,149.662,149.671,149.648,149.649,348800000.0
2006-09-18 18:42:00,149.656,149.663,149.642,149.66,749400001.0
2006-09-18 18:43:00,149.661,149.669,149.654,149.667,334499998.0
2006-09-18 18:44:00,149.661,149.676,149.661,149.663,589800006.0
2006-09-18 18:45:00,149.663,149.672,149.661,149.662,390800002.0
2006-09-18 18:46:00,149.656,149.656,149.611,149.618,517200001.0
2006-09-18 18:47:00,149.624,149.635,149.62,149.62,244299995.0
2006-09-18 18:48:00,149.62,149.64,149.616,149.633,457900000.0
2006-09-18 18:49:00,149.638,149.667,149.638,149.655,597399994.0
2006-09-18 18:50:00,149.659,149.668,149.647,149.653,724099997.0
2006-09-18 18:51:00,149.653,149.668,149.653,149.659,487900003.0
2006-09-18 18:52:00,149.662,149.674,149.65,149.663,669899997.0
2006-09-18 18:53:00,149.663,149.678,149.659,149.667,939500001.0
2006-09-18 18:54:00,149.668,149.682,149.653,149.658,931899988.0
2006-09-18 18:55:00,149.665,149.675,149.653,149.659,1109100000.0
2006-09-18 18:56:00,149.654,149.668,149.651,149.655,472899999.0
2006-09-18 18:57:00,149.663,149.673,149.655,149.668,597600000.0
2006-09-18 18:58:00,149.671,149.688,149.667,149.667,724100003.0
2006-09-18 18:59:00,149.67,149.674,149.654,149.654,873900003.0
2006-09-18 19:00:00,149.648,149.69,149.648,149.677,373599996.0
2006-09-18 19:01:00,149.678,149.678,149.653,149.653,183700000.0
2006-09-18 19:02:00,149.648,149.665,149.648,149.657,236500001.0
2006-09-18 19:03:00,149.663,149.68,149.661,149.668,850799995.0
2006-09-18 19:04:00,149.662,149.68,149.658,149.663,312299998.0
2006-09-18 19:05:00,149.668,149.676,149.653,149.653,560900001.0
2006-09-18 19:06:00,149.655,149.672,149.651,149.667,976900000.0
2006-09-18 19:07:00,149.67,149.682,149.661,149.661,1076100000.0
2006-09-18 19:08:00,149.668,149.694,149.668,149.687,852899998.0
2006-09-18 19:09:00,149.684,149.691,149.669,149.685,664299995.0
2006-09-18 19:10:00,149.687,149.687,149.68,149.683,151600000.0
2006-09-18 19:11:00,149.682,149.695,149.681,149.684,423200001.0
2006-09-18 19:12:00,149.693,149.708,149.693,149.705,340599996.0
2006-09-18 19:13:00,149.705,149.711,149.699,149.699,102700000.0
2006-09-18 19:14:00,149.693,149.71,149.693,149.699,335400004.0
2006-09-18 19:15:00,149.7,149.711,149.692,149.711,1069100002.0
2006-09-18 19:16:00,149.708,149.708,149.688,149.704,408400000.0
2006-09-18 19:17:00,149.698,149.704,149.684,149.687,434300001.0
2006-09-18 19:18:00,149.699,149.709,149.697,149.708,201100001.0
2006-09-18 19:19:00,149.708,149.708,149.69,149.698,661999995.0
2006-09-18 19:20:00,149.707,149.716,149.697,149.703,336399995.0
2006-09-18 19:21:00,149.709,149.716,149.704,149.71,439199999.0
2006-09-18 19:22:00,149.71,149.71,149.705,149.705,98700000.0
2006-09-18 19:23:00,149.711,149.711,149.69,149.699,1206300007.0
2006-09-18 19:24:00,149.699,149.7,149.687,149.698,589800004.0
2006-09-18 19:25:00,149.698,149.705,149.692,149.7,618999998.0
2006-09-18 19:26:00,149.694,149.71,149.69,149.695,1026699999.0
2006-09-18 19:27:00,149.692,149.699,149.684,149.69,886200003.0
2006-09-18 19:28:00,149.688,149.692,149.676,149.678,436799999.0
2006-09-18 19:29:00,149.677,149.687,149.663,149.686,332800003.0
2006-09-18 19:30:00,149.688,149.691,149.671,149.672,656499996.0
2006-09-18 19:31:00,149.671,149.687,149.671,149.683,777800002.0
2006-09-18 19:32:00,149.683,149.704,149.683,149.704,569699999.0
2006-09-18 19:33:00,149.71,149.716,149.699,149.701,464700000.0
2006-09-18 19:34:00,149.7,149.73,149.7,149.711,819899987.0
2006-09-18 19:35:00,149.703,149.713,149.691,149.7,589799997.0
2006-09-18 19:36:00,149.695,149.709,149.686,149.69,336999999.0
2006-09-18 19:37:00,149.688,149.704,149.688,149.704,102999998.0
2006-09-18 19:38:00,149.693,149.709,149.689,149.692,495300003.0
2006-09-18 19:39:00,149.697,149.711,149.68,149.68,731800003.0
2006-09-18 19:40:00,149.685,149.708,149.685,149.687,678900000.0
2006-09-18 19:41:00,149.67,149.702,149.666,149.7,836800003.0
2006-09-18 19:42:00,149.706,149.712,149.687,149.704,425000004.0
2006-09-18 19:43:00,149.719,149.719,149.704,149.71,107500000.0
2006-09-18 19:44:00,149.712,149.727,149.712,149.713,411399998.0
2006-09-18 19:45:00,149.712,149.714,149.686,149.691,117600000.0
2006-09-18 19:46:00,149.695,149.717,149.695,149.709,406299999.0
2006-09-18 19:47:00,149.711,149.718,149.711,149.716,166300001.0
2006-09-18 19:48:00,149.715,149.719,149.7,149.702,836100006.0
2006-09-18 19:49:00,149.706,149.73,149.706,149.72,305499999.0
2006-09-18 19:50:00,149.716,149.722,149.693,149.693,320799998.0
2006-09-18 19:51:00,149.69,149.712,149.69,149.712,318699999.0
2006-09-18 19:52:00,149.717,149.717,149.701,149.705,409799999.0
2006-09-18 19:53:00,149.711,149.722,149.709,149.712,463799994.0
2006-09-18 19:54:00,149.708,149.722,149.707,149.71,396400000.0
2006-09-18 19:55:00,149.708,149.721,149.708,149.71,310100003.0
2006-09-18 19:56:00,149.71,149.736,149.7,149.72,419700003.0
2006-09-18 19:57:00,149.715,149.73,149.715,149.716,589800002.0
2006-09-18 19:58:00,149.719,149.74,149.719,149.721,537899999.0
2006-09-18 19:59:00,149.717,149.717,149.683,149.683,533700001.0
2006-09-18 20:00:00,149.688,149.692,149.682,149.689,164100001.0
2006-09-18 20:01:00,149.687,149.693,149.677,149.687,333900001.0
2006-09-18 20:02:00,149.691,149.704,149.687,149.7,324600001.0
2006-09-18 20:03:00,149.701,149.701,149.681,149.695,251199996.0
2006-09-18 20:04:00,149.705,149.726,149.7,149.717,269499999.0
2006-09-18 20:05:00,149.72,149.728,149.71,149.712,755900004.0
2006-09-18 20:06:00,149.72,149.731,149.717,149.728,771400000.0
2006-09-18 20:07:00,149.725,149.739,149.722,149.731,434800003.0
2006-09-18 20:08:00,149.738,149.742,149.731,149.739,514399999.0
2006-09-18 20:09:00,149.741,149.761,149.741,149.747,397700001.0
2006-09-18 20:10:00,149.742,149.749,149.73,149.748,339700002.0
2006-09-18 20:11:00,149.754,149.761,149.738,149.756,728299993.0
2006-09-18 20:12:00,149.76,149.772,149.753,149.761,826799999.0
2006-09-18 20:13:00,149.763,149.781,149.75,149.75,264799997.0
2006-09-18 20:14:00,149.754,149.779,149.75,149.768,439500003.0
2006-09-18 20:15:00,149.769,149.792,149.767,149.782,806500001.0
2006-09-18 20:16:00,149.771,149.784,149.765,149.772,476099996.0
2006-09-18 20:17:00,149.775,149.785,149.764,149.785,353800000.0
2006-09-18 20:18:00,149.789,149.802,149.785,149.79,137300001.0
2006-09-18 20:19:00,149.787,149.791,149.773,149.782,494499999.0
2006-09-18 20:20:00,149.787,149.798,149.784,149.784,190700001.0
2006-09-18 20:21:00,149.781,149.794,149.761,149.779,471600003.0
2006-09-18 20:22:00,149.783,149.8,149.777,149.788,478699997.0
2006-09-18 20:23:00,149.789,149.792,149.772,149.776,380899997.0
2006-09-18 20:24:00,149.779,149.779,149.763,149.777,217599999.0
2006-09-18 20:25:00,149.778,149.779,149.767,149.777,390699998.0
2006-09-18 20:26:00,149.777,149.777,149.761,149.77,579000003.0
2006-09-18 20:27:00,149.769,149.784,149.766,149.784,681800000.0
2006-09-18 20:28:00,149.778,149.78,149.77,149.78,1094800002.0
2006-09-18 20:29:00,149.773,149.773,149.754,149.768,1117099986.0
2006-09-18 20:30:00,149.767,149.771,149.748,149.76,1935399998.0
2006-09-18 20:31:00,149.763,149.781,149.759,149.776,1309199997.0
2006-09-18 20:32:00,149.777,149.781,149.762,149.771,1245999999.0
2006-09-18 20:33:00,149.768,149.78,149.753,149.759,517000003.0
2006-09-18 20:34:00,149.738,149.743,149.723,149.731,429700008.0
2006-09-18 20:35:00,149.732,149.737,149.727,149.737,300200000.0
2006-09-18 20:36:00,149.738,149.746,149.728,149.74,485699997.0
2006-09-18 20:37:00,149.739,149.748,149.731,149.747,554899995.0
2006-09-18 20:38:00,149.753,149.753,149.733,149.747,723999997.0
2006-09-18 20:39:00,149.754,149.77,149.754,149.76,707799997.0
2006-09-18 20:40:00,149.753,149.756,149.743,149.743,1259199990.0
2006-09-18 20:41:00,149.733,149.751,149.732,149.739,371300002.0
2006-09-18 20:42:00,149.737,149.754,149.731,149.747,321199998.0
2006-09-18 20:43:00,149.749,149.755,149.734,149.755,542999999.0
2006-09-18 20:44:00,149.756,149.761,149.739,149.749,856100001.0
2006-09-18 20:45:00,149.752,149.753,149.73,149.734,644199999.0
2006-09-18 20:46:00,149.735,149.756,149.735,149.756,605700001.0
2006-09-18 20:47:00,149.745,149.767,149.743,149.755,915099994.0
2006-09-18 20:48:00,149.755,149.776,149.751,149.769,498699995.0
2006-09-18 20:49:00,149.77,149.776,149.757,149.773,345600003.0
2006-09-18 20:50:00,149.767,149.767,149.733,149.744,1308399994.0
2006-09-18 20:51:00,149.743,149.744,149.73,149.739,535900003.0
2006-09-18 20:52:00,149.736,149.736,149.709,149.725,253799999.0
2006-09-18 20:53:00,149.723,149.726,149.706,149.718,723899999.0
2006-09-18 20:54:00,149.72,149.728,149.711,149.715,380300000.0
2006-09-18 20:55:00,149.707,149.719,149.696,149.701,870199994.0
2006-09-18 20:56:00,149.691,149.703,149.674,149.674,955299994.0
2006-09-18 20:57:00,149.673,149.69,149.673,149.681,616899996.0
2006-09-18 20:58:00,149.698,149.702,149.683,149.683,1158899994.0
2006-09-18 20:59:00,149.686,149.715,149.686,149.707,1233899983.0
2006-09-18 21:00:00,149.697,149.72,149.683,149.69,1424299997.0
2006-09-18 21:01:00,149.697,149.7,149.679,149.688,767400004.0
2006-09-18 21:02:00,149.687,149.723,149.687,149.72,570000001.0
2006-09-18 21:03:00,149.722,149.739,149.71,149.715,897299996.0
2006-09-18 21:04:00,149.722,149.732,149.71,149.714,462599997.0
2006-09-18 21:05:00,149.71,149.726,149.692,149.715,553399999.0
2006-09-18 21:06:00,149.711,149.718,149.698,149.707,458500002.0
2006-09-18 21:07:00,149.715,149.748,149.715,149.738,634000004.0
2006-09-18 21:08:00,149.735,149.747,149.711,149.732,374800000.0
2006-09-18 21:09:00,149.742,149.748,149.725,149.737,182199999.0
2006-09-18 21:10:00,149.74,149.76,149.737,149.743,320699997.0
2006-09-18 21:11:00,149.735,149.74,149.725,149.737,286599999.0
2006-09-18 21:12:00,149.738,149.739,149.728,149.731,411699998.0
2006-09-18 21:13:00,149.734,149.751,149.734,149.739,627800006.0
2006-09-18 21:14:00,149.732,149.741,149.726,149.739,669700001.0
2006-09-18 21:15:00,149.738,149.739,149.726,149.727,688200000.0
2006-09-18 21:16:00,149.725,149.735,149.72,149.73,679099993.0
2006-09-18 21:17:00,149.724,149.742,149.718,149.733,951399998.0
2006-09-18 21:18:00,149.74,149.742,149.735,149.738,343699995.0
2006-09-18 21:19:00,149.729,149.767,149.729,149.763,631100001.0
2006-09-18 21:20:00,149.768,149.768,149.741,149.741,1035800002.0
2006-09-18 21:21:00,149.74,149.769,149.74,149.755,637399997.0
2006-09-18 21:22:00,149.772,149.775,149.751,149.76,1034699994.0
2006-09-18 21:23:00,149.764,149.778,149.755,149.755,519699997.0
2006-09-18 21:24:00,149.746,149.761,149.741,149.748,651100002.0
2006-09-18 21:25:00,149.752,149.763,149.747,149.757,644700006.0
2006-09-18 21:26:00,149.757,149.77,149.752,149.755,467199998.0
2006-09-18 21:27:00,149.763,149.766,149.748,149.761,113799999.0
2006-09-18 21:28:00,149.763,149.775,149.763,149.763,72200000.0
2006-09-18 21:29:00,149.762,149.778,149.762,149.765,178199997.0
2006-09-18 21:30:00,149.754,149.783,149.754,149.775,248000000.0
2006-09-18 21:31:00,149.773,149.774,149.764,149.764,154700001.0
2006-09-18 21:32:00,149.76,149.768,149.752,149.761,614899997.0
2006-09-18 21:33:00,149.759,149.763,149.752,149.76,124199999.0
2006-09-18 21:34:00,149.761,149.768,149.755,149.76,249799996.0
2006-09-18 21:35:00,149.756,149.77,149.734,149.734,208799998.0
2006-09-18 21:36:00,149.734,149.747,149.734,149.742,178000003.0
2006-09-18 21:37:00,149.752,149.756,149.748,149.748,104499999.0
2006-09-18 21:38:00,149.756,149.76,149.745,149.75,102100001.0
2006-09-18 21:39:00,149.754,149.767,149.753,149.76,257400002.0
2006-09-18 21:40:00,149.761,149.77,149.756,149.758,225100001.0
2006-09-18 21:41:00,149.768,149.771,149.762,149.766,41300000.0
2006-09-18 21:42:00,149.766,149.774,149.765,149.774,275299999.0
2006-09-18 21:43:00,149.76,149.771,149.749,149.752,351100001.0
2006-09-18 21:44:00,149.75,149.764,149.735,149.755,500099999.0
2006-09-18 21:45:00,149.76,149.766,149.754,149.754,255100002.0
2006-09-18 21:46:00,149.754,149.768,149.753,149.757,437200001.0
2006-09-18 21:47:00,149.76,149.765,149.755,149.765,327799997.0
2006-09-18 21:48:00,149.76,149.765,149.76,149.765,124099997.0
2006-09-18 21:49:00,149.755,149.77,149.755,149.76,126600001.0
2006-09-18 21:50:00,149.762,149.762,149.75,149.754,142799999.0
2006-09-18 21:51:00,149.762,149.765,149.76,149.765,196299997.0
2006-09-18 21:52:00,149.755,149.765,149.755,149.757,93800000.0
2006-09-18 21:53:00,149.754,149.754,149.747,149.747,43000000.0
2006-09-18 21:54:00,149.748,149.751,149.732,149.74,95399998.0
2006-09-18 21:55:00,149.742,149.742,149.731,149.742,43700000.0
2006-09-18 21:56:00,149.737,149.752,149.734,149.752,87300000.0
2006-09-18 21:57:00,149.752,149.752,149.725,149.725,42400000.0
2006-09-18 21:58:00,149.72,149.723,149.714,149.718,71200000.0
2006-09-18 21:59:00,149.71,149.715,149.71,149.71,132399998.0
2006-09-18 22:00:00,149.712,149.722,149.712,149.716,193800000.0
2006-09-18 22:01:00,149.718,149.72,149.705,149.705,351200000.0
2006-09-18 22:02:00,149.71,149.727,149.71,149.72,481799995.0
2006-09-18 22:03:00,149.717,149.717,149.708,149.717,66100000.0
2006-09-18 22:04:00,149.726,149.741,149.726,149.732,209399997.0
2006-09-18 22:05:00,149.725,149.729,149.717,149.721,129699997.0
2006-09-18 22:06:00,149.72,149.72,149.715,149.72,72699999.0
2006-09-18 22:07:00,149.717,149.717,149.701,149.703,116700002.0
2006-09-18 22:08:00,149.71,149.71,149.693,149.698,223599999.0
2006-09-18 22:09:00,149.688,149.696,149.684,149.696,69600000.0
2006-09-18 22:10:00,149.695,149.695,149.683,149.683,131899998.0
2006-09-18 22:11:00,149.678,149.713,149.678,149.713,149999999.0
2006-09-18 22:12:00,149.718,149.728,149.711,149.726,224899999.0
2006-09-18 22:13:00,149.74,149.785,149.74,149.755,133900001.0
2006-09-18 22:14:00,149.757,149.759,149.743,149.747,126199999.0
2006-09-18 22:15:00,149.754,149.766,149.754,149.762,244700002.0
2006-09-18 22:16:00,149.77,149.782,149.761,149.782,120599998.0
2006-09-18 22:17:00,149.778,149.802,149.771,149.801,70800000.0
2006-09-18 22:18:00,149.795,149.795,149.759,149.759,104400001.0
2006-09-18 22:19:00,149.757,149.791,149.757,149.789,118999998.0
2006-09-18 22:20:00,149.782,149.795,149.781,149.781,115299997.0
2006-09-18 22:21:00,149.787,149.791,149.784,149.786,93499999.0
2006-09-18 22:22:00,149.783,149.785,149.777,149.78,209800001.0
2006-09-18 22:23:00,149.784,149.814,149.778,149.814,163000000.0
2006-09-18 22:24:00,149.813,149.821,149.804,149.811,142899998.0
2006-09-18 22:25:00,149.807,149.809,149.796,149.797,251600000.0
2006-09-18 22:26:00,149.797,149.803,149.796,149.802,129599999.0
2006-09-18 22:27:00,149.803,149.809,149.792,149.805,538600000.0
2006-09-18 22:28:00,149.807,149.819,149.799,149.814,221200000.0
2006-09-18 22:29:00,149.816,149.832,149.81,149.832,79100002.0
2006-09-18 22:30:00,149.853,149.877,149.853,149.863,85900000.0
2006-09-18 22:31:00,149.859,149.871,149.859,149.861,187800001.0
2006-09-18 22:32:00,149.868,149.89,149.868,149.872,226300001.0
2006-09-18 22:33:00,149.882,149.893,149.872,149.891,196300000.0
2006-09-18 22:34:00,149.888,149.888,149.871,149.887,232499998.0
2006-09-18 22:35:00,149.885,149.89,149.88,149.88,149399999.0
2006-09-18 22:36:00,149.885,149.895,149.885,149.885,360199996.0
2006-09-18 22:37:00,149.886,149.898,149.877,149.877,242699999.0
2006-09-18 22:38:00,149.875,149.886,149.871,149.876,168300000.0
2006-09-18 22:39:00,149.874,149.894,149.871,149.893,264900000.0
2006-09-18 22:40:00,149.885,149.897,149.874,149.897,414900000.0
2006-09-18 22:41:00,149.9,149.9,149.892,149.892,103200000.0
2006-09-18 22:42:00,149.898,149.903,149.884,149.889,220099997.0
2006-09-18 22:43:00,149.887,149.887,149.87,149.87,98800000.0
2006-09-18 22:44:00,149.873,149.884,149.868,149.872,289799999.0
2006-09-18 22:45:00,149.872,149.875,149.863,149.872,305599997.0
2006-09-18 22:46:00,149.868,149.878,149.857,149.873,81700001.0
2006-09-18 22:47:00,149.868,149.868,149.857,149.857,63600000.0
2006-09-18 22:48:00,149.853,149.855,149.838,149.838,354400001.0
2006-09-18 22:49:00,149.838,149.853,149.835,149.844,373400000.0
2006-09-18 22:50:00,149.838,149.838,149.828,149.833,74899998.0
2006-09-18 22:51:00,149.833,149.844,149.822,149.834,219700004.0
2006-09-18 22:52:00,149.836,149.848,149.835,149.842,172599996.0
2006-09-18 22:53:00,149.833,149.833,149.818,149.826,227200000.0
2006-09-18 22:54:00,149.828,149.832,149.828,149.832,105500000.0
2006-09-18 22:55:00,149.825,149.837,149.819,149.819,143799999.0
2006-09-18 22:56:00,149.821,149.828,149.818,149.828,191099997.0
2006-09-18 22:57:00,149.817,149.831,149.817,149.831,201899999.0
2006-09-18 22:58:00,149.835,149.85,149.835,149.836,91999999.0
2006-09-18 22:59:00,149.848,149.867,149.832,149.832,225800002.0
2006-09-18 23:00:00,149.842,149.842,149.82,149.82,95300000.0
2006-09-18 23:01:00,149.823,149.835,149.822,149.826,65600000.0
2006-09-18 23:02:00,149.815,149.827,149.815,149.827,155400005.0
2006-09-18 23:03:00,149.83,149.835,149.823,149.823,33600000.0
2006-09-18 23:04:00,149.833,149.84,149.821,149.832,150600003.0
2006-09-18 23:05:00,149.825,149.839,149.825,149.83,81199999.0
2006-09-18 23:06:00,149.828,149.828,149.823,149.823,52300001.0
2006-09-18 23:07:00,149.835,149.835,149.822,149.835,110799999.0
2006-09-18 23:08:00,149.823,149.827,149.816,149.823,56399999.0
2006-09-18 23:09:00,149.827,149.832,149.819,149.827,94099998.0
2006-09-18 23:10:00,149.825,149.83,149.82,149.82,132499998.0
2006-09-18 23:11:00,149.812,149.819,149.803,149.805,74700000.0
2006-09-18 23:12:00,149.832,149.832,149.814,149.815,92700001.0
2006-09-18 23:13:00,149.812,149.822,149.803,149.822,82299997.0
2006-09-18 23:14:00,149.832,149.832,149.814,149.814,56199999.0
2006-09-18 23:15:00,149.812,149.821,149.81,149.812,37500000.0
2006-09-18 23:16:00,149.812,149.818,149.802,149.811,58500001.0
2006-09-18 23:17:00,149.802,149.802,149.792,149.792,24000000.0
2006-09-18 23:18:00,149.781,149.784,149.773,149.779,93299999.0
2006-09-18 23:19:00,149.787,149.802,149.787,149.8,64799998.0
2006-09-18 23:20:00,149.802,149.802,149.785,149.785,24600000.0
2006-09-18 23:21:00,149.787,149.79,149.77,149.771,77500002.0
2006-09-18 23:22:00,149.772,149.783,149.765,149.779,117500001.0
2006-09-18 23:23:00,149.772,149.782,149.769,149.778,79899999.0
2006-09-18 23:24:00,149.774,149.792,149.774,149.792,14400000.0
2006-09-18 23:25:00,149.784,149.784,149.764,149.77,97499999.0
2006-09-18 23:26:00,149.76,149.771,149.745,149.763,110200001.0
2006-09-18 23:27:00,149.77,149.777,149.762,149.773,112999999.0
2006-09-18 23:28:00,149.781,149.786,149.762,149.762,96299998.0
2006-09-18 23:29:00,149.773,149.781,149.762,149.775,145800002.0
2006-09-18 23:30:00,149.783,149.792,149.783,149.787,39200000.0
2006-09-18 23:31:00,149.8,149.823,149.8,149.805,50400000.0
2006-09-18 23:32:00,149.805,149.812,149.796,149.796,76200000.0
2006-09-18 23:33:00,149.796,149.797,149.793,149.797,63099999.0
2006-09-18 23:34:00,149.799,149.803,149.788,149.799,170899998.0
2006-09-18 23:35:00,149.805,149.805,149.795,149.805,48800000.0
2006-09-18 23:36:00,149.792,149.817,149.79,149.81,47800000.0
2006-09-18 23:37:00,149.813,149.817,149.809,149.81,86900001.0
2006-09-18 23:38:00,149.802,149.819,149.797,149.797,139799998.0
2006-09-18 23:39:00,149.801,149.81,149.793,149.81,39800000.0
2006-09-18 23:40:00,149.809,149.809,149.8,149.808,135399998.0
2006-09-18 23:41:00,149.8,149.817,149.8,149.817,56799998.0
2006-09-18 23:42:00,149.812,149.834,149.797,149.834,93499999.0
2006-09-18 23:43:00,149.818,149.826,149.794,149.794,56300000.0
2006-09-18 23:44:00,149.786,149.799,149.784,149.784,143800000.0
2006-09-18 23:45:00,149.789,149.789,149.78,149.782,48800001.0
2006-09-18 23:46:00,149.782,149.788,149.782,149.788,22400000.0
2006-09-18 23:47:00,149.785,149.789,149.779,149.788,72599999.0
2006-09-18 23:48:00,149.785,149.797,149.785,149.797,102199999.0
2006-09-18 23:49:00,149.797,149.797,149.782,149.782,112999999.0
2006-09-18 23:50:00,149.791,149.801,149.791,149.798,41500000.0
2006-09-18 23:51:00,149.793,149.799,149.786,149.787,69500000.0
2006-09-18 23:52:00,149.786,149.802,149.785,149.793,99499999.0
2006-09-18 23:53:00,149.797,149.808,149.795,149.8,110600000.0
2006-09-18 23:54:00,149.803,149.803,149.777,149.782,74900000.0
2006-09-18 23:55:00,149.78,149.78,149.773,149.773,8800000.0
2006-09-18 23:56:00,149.778,149.785,149.775,149.785,213599998.0
2006-09-18 23:57:00,149.782,149.782,149.766,149.768,58900000.0
2006-09-18 23:58:00,149.765,149.783,149.765,149.78,127499999.0
2006-09-18 23:59:00,149.783,149.793,149.783,149.788,109500001.0
2006-09-19 00:00:00,149.779,149.804,149.779,149.799,54400001.0
2006-09-19 00:01:00,149.795,149.795,149.793,149.795,24600000.0
2006-09-19 00:02:00,149.799,149.808,149.798,149.808,94300000.0
2006-09-19 00:03:00,149.81,149.81,149.795,149.795,79999999.0
2006-09-19 00:04:00,149.8,149.809,149.799,149.802,29800000.0
2006-09-19 00:05:00,149.807,149.812,149.802,149.807,82400000.0
2006-09-19 00:06:00,149.815,149.829,149.804,149.816,122300001.0
2006-09-19 00:07:00,149.798,149.8,149.79,149.797,58399999.0
2006-09-19 00:08:00,149.798,149.809,149.798,149.807,106300000.0
2006-09-19 00:09:00,149.817,149.82,149.808,149.812,41400000.0
2006-09-19 00:10:00,149.81,149.826,149.81,149.826,87899999.0
2006-09-19 00:11:00,149.817,149.821,149.81,149.819,67199999.0
2006-09-19 00:12:00,149.815,149.815,149.799,149.813,72700001.0
2006-09-19 00:13:00,149.811,149.817,149.808,149.809,99999999.0
2006-09-19 00:14:00,149.808,149.808,149.8,149.802,27200000.0
2006-09-19 00:15:00,149.798,149.807,149.794,149.795,83600000.0
2006-09-19 00:16:00,149.798,149.805,149.79,149.8,162200000.0
2006-09-19 00:17:00,149.805,149.805,149.8,149.805,60800000.0
2006-09-19 00:18:00,149.798,149.801,149.791,149.795,60999999.0
2006-09-19 00:19:00,149.798,149.805,149.795,149.8,113200001.0
2006-09-19 00:20:00,149.803,149.808,149.798,149.808,85500000.0
2006-09-19 00:21:00,149.804,149.808,149.802,149.802,59899999.0
2006-09-19 00:22:00,149.794,149.804,149.791,149.797,81399999.0
2006-09-19 00:23:00,149.805,149.805,149.8,149.8,41500002.0
2006-09-19 00:24:00,149.808,149.813,149.797,149.797,139100002.0
2006-09-19 00:25:00,149.804,149.804,149.791,149.797,109100002.0
2006-09-19 00:26:00,149.79,149.8,149.79,149.8,71099998.0
2006-09-19 00:27:00,149.79,149.79,149.79,149.79,9600000.0
2006-09-19 00:28:00,149.786,149.803,149.786,149.786,41400000.0
2006-09-19 00:29:00,149.805,149.805,149.795,149.8,50399999.0
2006-09-19 00:30:00,149.8,149.805,149.795,149.8,88699999.0
2006-09-19 00:31:00,149.737,149.781,149.737,149.781,135700002.0
2006-09-19 00:32:00,149.79,149.79,149.786,149.786,9600000.0
2006-09-19 00:33:00,149.784,149.795,149.784,149.791,111400001.0
2006-09-19 00:34:00,149.786,149.786,149.768,149.78,84500000.0
2006-09-19 00:35:00,149.783,149.799,149.783,149.799,68100000.0
2006-09-19 00:36:00,149.799,149.809,149.792,149.792,81600001.0
2006-09-19 00:37:00,149.789,149.798,149.789,149.796,116699998.0
2006-09-19 00:38:00,149.792,149.807,149.788,149.793,60800001.0
2006-09-19 00:39:00,149.785,149.795,149.785,149.795,114299997.0
2006-09-19 00:40:00,149.787,149.787,149.774,149.787,89700000.0
2006-09-19 00:41:00,149.792,149.799,149.792,149.799,133200003.0
2006-09-19 00:42:00,149.793,149.801,149.791,149.8,161600003.0
2006-09-19 00:43:00,149.81,149.831,149.81,149.811,103499999.0
2006-09-19 00:44:00,149.811,149.823,149.805,149.823,134600003.0
2006-09-19 00:45:00,149.825,149.825,149.812,149.812,78000000.0
2006-09-19 00:46:00,149.814,149.825,149.814,149.823,106199998.0
2006-09-19 00:47:00,149.823,149.828,149.811,149.824,132300003.0
2006-09-19 00:48:00,149.838,149.871,149.838,149.871,47399999.0
2006-09-19 00:49:00,149.867,149.867,149.853,149.853,47400000.0
2006-09-19 00:50:00,149.852,149.87,149.85,149.862,99800003.0
2006-09-19 00:51:00,149.848,149.854,149.833,149.85,114799999.0
2006-09-19 00:52:00,149.84,149.852,149.838,149.852,124800001.0
2006-09-19 00:53:00,149.853,149.853,149.85,149.85,24800000.0
2006-09-19 00:54:00,149.848,149.852,149.839,149.84,107099999.0
2006-09-19 00:55:00,149.837,149.847,149.836,149.845,119600000.0
2006-09-19 00:56:00,149.849,149.858,149.834,149.834,122500001.0
2006-09-19 00:57:00,149.828,149.834,149.818,149.818,94300001.0
2006-09-19 00:58:00,149.83,149.849,149.829,149.831,129700001.0
2006-09-19 00:59:00,149.82,149.82,149.793,149.799,86299999.0
2006-09-19 01:00:00,149.788,149.796,149.774,149.791,87600001.0
2006-09-19 01:01:00,149.794,149.799,149.789,149.792,117199999.0
2006-09-19 01:02:00,149.787,149.789,149.776,149.778,67800002.0
2006-09-19 01:03:00,149.773,149.78,149.769,149.77,65499999.0
2006-09-19 01:04:00,149.768,149.8,149.768,149.772,124999998.0
2006-09-19 01:05:00,149.775,149.804,149.775,149.801,74300000.0
2006-09-19 01:06:00,149.803,149.803,149.794,149.794,23500000.0
2006-09-19 01:07:00,149.792,149.796,149.78,149.783,108700001.0
2006-09-19 01:08:00,149.789,149.812,149.789,149.811,82199998.0
2006-09-19 01:09:00,149.803,149.803,149.788,149.794,56800001.0
2006-09-19 01:10:00,149.792,149.792,149.777,149.782,247900002.0
2006-09-19 01:11:00,149.79,149.797,149.783,149.783,67100000.0
2006-09-19 01:12:00,149.78,149.78,149.748,149.759,99200000.0
2006-09-19 01:13:00,149.769,149.769,149.761,149.761,119099999.0
2006-09-19 01:14:00,149.755,149.756,149.743,149.743,22400000.0
2006-09-19 01:15:00,149.759,149.766,149.757,149.765,90400000.0
2006-09-19 01:16:00,149.775,149.781,149.765,149.768,140399998.0
2006-09-19 01:17:00,149.758,149.765,149.753,149.753,105800000.0
2006-09-19 01:18:00,149.758,149.758,149.747,149.756,60900001.0
2006-09-19 01:19:00,149.754,149.754,149.728,149.728,59000000.0
2006-09-19 01:20:00,149.731,149.742,149.731,149.742,64399999.0
2006-09-19 01:21:00,149.738,149.763,149.738,149.762,152400005.0
2006-09-19 01:22:00,149.768,149.807,149.759,149.807,130199997.0
2006-09-19 01:23:00,149.82,149.828,149.805,149.805,72800000.0
2006-09-19 01:24:00,149.805,149.817,149.801,149.801,72200000.0
2006-09-19 01:25:00,149.802,149.802,149.777,149.777,118300001.0
2006-09-19 01:26:00,149.765,149.786,149.759,149.786,141100000.0
2006-09-19 01:27:00,149.793,149.793,149.78,149.78,39200000.0
2006-09-19 01:28:00,149.778,149.785,149.777,149.777,60800000.0
2006-09-19 01:29:00,149.788,149.793,149.785,149.785,59900000.0
2006-09-19 01:30:00,149.778,149.782,149.759,149.782,178199998.0
2006-09-19 01:31:00,149.78,149.785,149.777,149.785,123199998.0
2006-09-19 01:32:00,149.777,149.792,149.776,149.792,48399999.0
2006-09-19 01:33:00,149.787,149.791,149.778,149.782,97500001.0
2006-09-19 01:34:00,149.787,149.787,149.77,149.784,80899999.0
2006-09-19 01:35:00,149.787,149.793,149.778,149.793,104699999.0
2006-09-19 01:36:00,149.78,149.789,149.753,149.767,64000000.0
2006-09-19 01:37:00,149.778,149.778,149.764,149.772,127000003.0
2006-09-19 01:38:00,149.774,149.774,149.762,149.768,72999999.0
2006-09-19 01:39:00,149.773,149.773,149.752,149.752,88299999.0
2006-09-19 01:40:00,149.743,149.743,149.719,149.73,46100000.0
2006-09-19 01:41:00,149.737,149.752,149.737,149.751,100599999.0
2006-09-19 01:42:00,149.758,149.758,149.744,149.75,127199999.0
2006-09-19 01:43:00,149.743,149.748,149.736,149.736,97600003.0
2006-09-19 01:44:00,149.73,149.75,149.73,149.747,113400000.0
2006-09-19 01:45:00,149.75,149.755,149.75,149.755,35000001.0
2006-09-19 01:46:00,149.75,149.755,149.75,149.755,53300000.0
2006-09-19 01:47:00,149.75,149.755,149.748,149.755,45300000.0
2006-09-19 01:48:00,149.744,149.747,149.735,149.735,141400002.0
2006-09-19 01:49:00,149.735,149.757,149.735,149.757,56600000.0
2006-09-19 01:50:00,149.75,149.761,149.739,149.742,104000000.0
2006-09-19 01:51:00,149.738,149.739,149.724,149.724,76500001.0
2006-09-19 01:52:00,149.733,149.735,149.71,149.71,111399998.0
2006-09-19 01:53:00,149.709,149.726,149.709,149.726,93499998.0
2006-09-19 01:54:00,149.731,149.731,149.7,149.7,114199998.0
2006-09-19 01:55:00,149.72,149.724,149.715,149.72,86400001.0
2006-09-19 01:56:00,149.713,149.726,149.713,149.72,172100000.0
2006-09-19 01:57:00,149.723,149.736,149.715,149.725,187200004.0
2006-09-19 01:58:00,149.723,149.739,149.723,149.725,142200001.0
2006-09-19 01:59:00,149.734,149.746,149.734,149.746,147800000.0
2006-09-19 02:00:00,149.747,149.747,149.731,149.733,43500000.0
2006-09-19 02:01:00,149.76,149.761,149.745,149.745,89600000.0
2006-09-19 02:02:00,149.757,149.778,149.757,149.773,85900000.0
2006-09-19 02:03:00,149.778,149.784,149.775,149.775,110100000.0
2006-09-19 02:04:00,149.794,149.796,149.794,149.796,9600000.0
2006-09-19 02:05:00,149.793,149.805,149.793,149.793,80700000.0
2006-09-19 02:06:00,149.799,149.809,149.799,149.809,101099998.0
2006-09-19 02:07:00,149.814,149.822,149.803,149.813,80300001.0
2006-09-19 02:08:00,149.826,149.837,149.821,149.821,109900002.0
2006-09-19 02:09:00,149.828,149.829,149.825,149.829,48099999.0
2006-09-19 02:10:00,149.835,149.842,149.83,149.833,46600001.0
2006-09-19 02:11:00,149.833,149.835,149.827,149.834,129300000.0
2006-09-19 02:12:00,149.827,149.844,149.825,149.844,75700001.0
2006-09-19 02:13:00,149.852,149.854,149.834,149.834,71100001.0
2006-09-19 02:14:00,149.821,149.821,149.796,149.796,214199996.0
2006-09-19 02:15:00,149.796,149.808,149.79,149.8,105200000.0
2006-09-19 02:16:00,149.8,149.804,149.792,149.799,88700001.0
2006-09-19 02:17:00,149.8,149.8,149.785,149.788,36200000.0
2006-09-19 02:18:00,149.79,149.795,149.782,149.795,157499997.0
2006-09-19 02:19:00,149.798,149.818,149.798,149.818,79900000.0
2006-09-19 02:20:00,149.822,149.822,149.802,149.802,56100000.0
2006-09-19 02:21:00,149.817,149.826,149.809,149.809,98800001.0
2006-09-19 02:22:00,149.82,149.841,149.818,149.838,63500000.0
2006-09-19 02:23:00,149.845,149.853,149.831,149.831,38400000.0
2006-09-19 02:24:00,149.829,149.829,149.811,149.812,79600000.0
2006-09-19 02:25:00,149.806,149.814,149.805,149.805,50399999.0
2006-09-19 02:26:00,149.807,149.816,149.806,149.815,56099999.0
2006-09-19 02:27:00,149.816,149.816,149.805,149.805,22400000.0
2006-09-19 02:28:00,149.8,149.817,149.8,149.817,87600001.0
2006-09-19 02:29:00,149.816,149.828,149.816,149.828,117600000.0
2006-09-19 02:30:00,149.834,149.839,149.825,149.837,163100000.0
2006-09-19 02:31:00,149.858,149.881,149.858,149.88,54600001.0
2006-09-19 02:32:00,149.873,149.873,149.853,149.865,79200000.0
2006-09-19 02:33:00,149.873,149.886,149.873,149.886,61600001.0
2006-09-19 02:34:00,149.882,149.887,149.881,149.887,55900000.0
2006-09-19 02:35:00,149.89,149.899,149.887,149.895,68000000.0
2006-09-19 02:36:00,149.881,149.887,149.873,149.887,97099999.0
2006-09-19 02:37:00,149.898,149.906,149.895,149.906,73800001.0
2006-09-19 02:38:00,149.92,149.922,149.907,149.922,105099998.0
2006-09-19 02:39:00,149.922,149.928,149.916,149.922,136200000.0
2006-09-19 02:40:00,149.922,149.937,149.922,149.937,125800000.0
2006-09-19 02:41:00,149.944,149.944,149.935,149.94,143899999.0
2006-09-19 02:42:00,149.933,149.945,149.933,149.94,36300000.0
2006-09-19 02:43:00,149.96,149.96,149.94,149.953,127900001.0
2006-09-19 02:44:00,149.947,149.955,149.947,149.955,37100001.0
2006-09-19 02:45:00,149.972,149.974,149.961,149.969,126899999.0
2006-09-19 02:46:00,149.978,150.014,149.978,150.014,64500000.0
2006-09-19 02:47:00,150.019,150.019,149.98,149.995,70900001.0
2006-09-19 02:48:00,149.992,150.0,149.992,149.999,51199999.0
2006-09-19 02:49:00,150.009,150.026,150.009,150.026,53999999.0
2006-09-19 02:50:00,150.023,150.025,150.022,150.024,91899999.0
2006-09-19 02:51:00,150.005,150.005,149.99,149.996,84599997.0
2006-09-19 02:52:00,149.972,149.972,149.935,149.946,146200000.0
2006-09-19 02:53:00,149.947,149.96,149.947,149.954,50400000.0
2006-09-19 02:54:00,149.96,149.977,149.96,149.964,95900000.0
2006-09-19 02:55:00,149.968,149.972,149.959,149.965,67100000.0
2006-09-19 02:56:00,149.969,149.978,149.957,149.957,146800000.0
2006-09-19 02:57:00,149.964,149.976,149.964,149.964,67299999.0
2006-09-19 02:58:00,149.967,149.968,149.967,149.968,24000001.0
2006-09-19 02:59:00,149.974,149.974,149.964,149.965,132300000.0
2006-09-19 03:00:00,149.966,149.972,149.963,149.97,85999999.0
2006-09-19 03:01:00,149.968,149.968,149.946,149.949,41800000.0
2006-09-19 03:02:00,149.955,149.964,149.944,149.95,81700001.0
2006-09-19 03:03:00,149.952,149.953,149.938,149.94,45300000.0
2006-09-19 03:04:00,149.934,149.936,149.934,149.936,10300000.0
2006-09-19 03:05:00,149.939,149.939,149.924,149.938,136700000.0
2006-09-19 03:06:00,149.937,149.937,149.923,149.927,53900000.0
2006-09-19 03:07:00,149.928,149.932,149.919,149.923,58100000.0
2006-09-19 03:08:00,149.937,149.951,149.926,149.926,91599999.0
2006-09-19 03:09:00,149.926,149.934,149.915,149.915,54800000.0
2006-09-19 03:10:00,149.924,149.933,149.916,149.916,49500000.0
2006-09-19 03:11:00,149.922,149.923,149.906,149.922,160600002.0
2006-09-19 03:12:00,149.927,149.927,149.905,149.905,70700000.0
2006-09-19 03:13:00,149.908,149.916,149.908,149.908,111499997.0
2006-09-19 03:14:00,149.911,149.913,149.906,149.91,62500000.0
2006-09-19 03:15:00,149.914,149.916,149.914,149.916,4800000.0
2006-09-19 03:16:00,149.919,149.919,149.911,149.918,96299999.0
2006-09-19 03:17:00,149.923,149.935,149.91,149.935,80199998.0
2006-09-19 03:18:00,149.932,149.932,149.902,149.902,68100001.0
2006-09-19 03:19:00,149.885,149.885,149.869,149.875,98399998.0
2006-09-19 03:20:00,149.88,149.902,149.88,149.893,155600002.0
2006-09-19 03:21:00,149.913,149.941,149.913,149.938,121400003.0
2006-09-19 03:22:00,149.934,149.942,149.927,149.933,123799999.0
2006-09-19 03:23:00,149.932,149.932,149.917,149.917,96600000.0
2006-09-19 03:24:00,149.923,149.932,149.923,149.923,138000001.0
2006-09-19 03:25:00,149.922,149.935,149.922,149.924,174299997.0
2006-09-19 03:26:00,149.931,149.931,149.919,149.928,90799999.0
2006-09-19 03:27:00,149.922,149.923,149.922,149.923,19600000.0
2006-09-19 03:28:00,149.899,149.899,149.882,149.895,55200000.0
2006-09-19 03:29:00,149.895,149.9,149.889,149.892,91199999.0
2006-09-19 03:30:00,149.893,149.926,149.893,149.926,44900000.0
2006-09-19 03:31:00,149.916,149.923,149.907,149.923,55200000.0
2006-09-19 03:32:00,149.928,149.928,149.92,149.92,43700000.0
2006-09-19 03:33:00,149.923,149.933,149.922,149.922,94899999.0
2006-09-19 03:34:00,149.934,149.958,149.934,149.952,72699998.0
2006-09-19 03:35:00,149.949,149.968,149.949,149.954,57499999.0
2006-09-19 03:36:00,149.948,149.952,149.948,149.952,9600000.0
2006-09-19 03:37:00,149.938,149.945,149.935,149.94,121500000.0
2006-09-19 03:38:00,149.944,149.958,149.944,149.95,45900000.0
2006-09-19 03:39:00,149.955,149.955,149.948,149.955,56400000.0
2006-09-19 03:40:00,149.95,149.955,149.95,149.955,30100000.0
2006-09-19 03:41:00,149.945,149.945,149.936,149.94,80600000.0
2006-09-19 03:42:00,149.943,149.943,149.937,149.937,16000000.0
2006-09-19 03:43:00,149.93,149.93,149.925,149.925,9600000.0
2006-09-19 03:44:00,149.933,149.936,149.927,149.927,19800000.0
2006-09-19 03:45:00,149.931,149.942,149.929,149.942,81200001.0
2006-09-19 03:46:00,149.947,149.949,149.935,149.941,60900000.0
2006-09-19 03:47:00,149.939,149.953,149.939,149.949,106199999.0
2006-09-19 03:48:00,149.949,149.96,149.949,149.96,140900001.0
2006-09-19 03:49:00,149.945,149.945,149.935,149.935,42299999.0
2006-09-19 03:50:00,149.928,149.94,149.928,149.94,17600000.0
2006-09-19 03:51:00,149.948,149.948,149.928,149.928,59900000.0
2006-09-19 03:52:00,149.932,149.937,149.927,149.927,40000000.0
2006-09-19 03:53:00,149.932,149.935,149.924,149.924,109800002.0
2006-09-19 03:54:00,149.918,149.925,149.915,149.92,56500001.0
2006-09-19 03:55:00,149.927,149.935,149.923,149.928,173999998.0
2006-09-19 03:56:00,149.925,149.933,149.925,149.93,15200000.0
2006-09-19 03:57:00,149.932,149.938,149.926,149.937,105100000.0
2006-09-19 03:58:00,149.938,149.942,149.93,149.93,40700000.0
2006-09-19 03:59:00,149.928,149.936,149.928,149.932,34399999.0
2006-09-19 04:00:00,149.935,149.943,149.932,149.932,88699999.0
2006-09-19 04:01:00,149.925,149.925,149.912,149.92,84000000.0
2006-09-19 04:02:00,149.918,149.926,149.918,149.924,31200000.0
2006-09-19 04:03:00,149.939,149.939,149.92,149.92,94800000.0
2006-09-19 04:04:00,149.911,149.934,149.911,149.93,172399998.0
2006-09-19 04:05:00,149.934,149.954,149.934,149.954,8000000.0
2006-09-19 04:06:00,149.958,149.958,149.939,149.949,80699997.0
2006-09-19 04:07:00,149.949,149.949,149.933,149.939,56000000.0
2006-09-19 04:08:00,149.943,149.946,149.933,149.946,117699999.0
2006-09-19 04:09:00,149.947,149.957,149.935,149.948,142900000.0
2006-09-19 04:10:00,149.952,149.952,149.939,149.945,98600000.0
2006-09-19 04:11:00,149.947,149.965,149.947,149.965,14600000.0
2006-09-19 04:12:00,149.96,149.963,149.959,149.961,91600001.0
2006-09-19 04:13:00,149.966,149.973,149.961,149.973,59700001.0
2006-09-19 04:14:00,149.982,149.985,149.98,149.985,10200000.0
2006-09-19 04:15:00,149.974,149.982,149.966,149.972,162899997.0
2006-09-19 04:16:00,149.965,149.971,149.955,149.955,140600002.0
2006-09-19 04:17:00,149.958,149.96,149.95,149.96,105300000.0
2006-09-19 04:18:00,149.947,149.956,149.947,149.955,41000000.0
2006-09-19 04:19:00,149.96,149.96,149.95,149.951,64300000.0
2006-09-19 04:20:00,149.962,149.986,149.962,149.975,111099998.0
2006-09-19 04:21:00,149.978,149.988,149.97,149.98,73800000.0
2006-09-19 04:22:00,149.995,150.081,149.995,150.079,183300001.0
2006-09-19 04:23:00,150.054,150.056,150.054,150.056,9600000.0
2006-09-19 04:24:00,150.059,150.071,150.059,150.071,28100000.0
2006-09-19 04:25:00,150.125,150.19,150.113,150.19,252600003.0
2006-09-19 04:26:00,150.207,150.222,150.207,150.214,55899999.0
2006-09-19 04:27:00,150.213,150.215,150.183,150.184,52200000.0
2006-09-19 04:28:00,150.186,150.186,150.156,150.161,89100000.0
2006-09-19 04:29:00,150.158,150.19,150.153,150.19,69000000.0
2006-09-19 04:30:00,150.198,150.198,150.171,150.178,67900000.0
2006-09-19 04:31:00,150.157,150.157,150.118,150.12,55100000.0
2006-09-19 04:32:00,150.133,150.174,150.131,150.174,123199999.0
2006-09-19 04:33:00,150.168,150.168,150.142,150.154,146999999.0
2006-09-19 04:34:00,150.178,150.181,150.178,150.179,33600000.0
2006-09-19 04:35:00,150.169,150.169,150.115,150.12,171800000.0
2006-09-19 04:36:00,150.113,150.125,150.113,150.114,238599998.0
2006-09-19 04:37:00,150.112,150.128,150.111,150.111,130400002.0
2006-09-19 04:38:00,150.129,150.146,150.12,150.135,96700000.0
2006-09-19 04:39:00,150.149,150.165,150.147,150.155,113399999.0
2006-09-19 04:40:00,150.167,150.17,150.157,150.159,64899999.0
2006-09-19 04:41:00,150.156,150.171,150.154,150.171,68500000.0
2006-09-19 04:42:00,150.17,150.183,150.159,150.181,78100000.0
2006-09-19 04:43:00,150.187,150.195,150.187,150.189,101899999.0
2006-09-19 04:44:00,150.21,150.232,150.206,150.232,30400000.0
2006-09-19 04:45:00,150.226,150.232,150.218,150.218,80299999.0
2006-09-19 04:46:00,150.21,150.21,150.202,150.203,79899999.0
2006-09-19 04:47:00,150.22,150.22,150.202,150.214,117999996.0
2006-09-19 04:48:00,150.207,150.207,150.198,150.198,5100000.0
2006-09-19 04:49:00,150.188,150.206,150.183,150.202,81100002.0
2006-09-19 04:50:00,150.2,150.204,150.19,150.201,72699999.0
2006-09-19 04:51:00,150.198,150.205,150.196,150.201,133000000.0
2006-09-19 04:52:00,150.205,150.218,150.203,150.21,65800000.0
2006-09-19 04:53:00,150.213,150.217,150.213,150.213,96500000.0
2006-09-19 04:54:00,150.214,150.218,150.21,150.21,61400001.0
2006-09-19 04:55:00,150.202,150.202,150.193,150.193,80700001.0
2006-09-19 04:56:00,150.191,150.198,150.176,150.183,111999997.0
2006-09-19 04:57:00,150.183,150.187,150.178,150.18,78400000.0
2006-09-19 04:58:00,150.184,150.186,150.184,150.186,12000000.0
2006-09-19 04:59:00,150.19,150.201,150.185,150.185,54300002.0
2006-09-19 05:00:00,150.183,150.194,150.178,150.179,80700001.0
2006-09-19 05:01:00,150.177,150.19,150.177,150.18,77800001.0
2006-09-19 05:02:00,150.18,150.188,150.174,150.187,96700000.0
2006-09-19 05:03:00,150.2,150.2,150.174,150.174,59099998.0
2006-09-19 05:04:00,150.162,150.162,150.155,150.16,97199998.0
2006-09-19 05:05:00,150.162,150.18,150.162,150.18,39199999.0
2006-09-19 05:06:00,150.181,150.183,150.173,150.179,75699999.0
2006-09-19 05:07:00,150.182,150.184,150.173,150.175,178399997.0
2006-09-19 05:08:00,150.175,150.185,150.175,150.18,16500000.0
2006-09-19 05:09:00,150.182,150.182,150.165,150.168,42300000.0
2006-09-19 05:10:00,150.159,150.159,150.149,150.149,90200000.0
2006-09-19 05:11:00,150.156,150.157,150.14,150.157,122000000.0
2006-09-19 05:12:00,150.158,150.158,150.144,150.151,33200000.0
2006-09-19 05:13:00,150.149,150.151,150.141,150.149,174500002.0
2006-09-19 05:14:00,150.15,150.15,150.133,150.139,87000000.0
2006-09-19 05:15:00,150.148,150.148,150.141,150.141,40800000.0
2006-09-19 05:16:00,150.143,150.152,150.137,150.145,101800001.0
2006-09-19 05:17:00,150.127,150.146,150.127,150.135,161400001.0
2006-09-19 05:18:00,150.147,150.148,150.14,150.147,76800001.0
2006-09-19 05:19:00,150.134,150.147,150.129,150.147,72500001.0
2006-09-19 05:20:00,150.139,150.139,150.113,150.113,70999998.0
2006-09-19 05:21:00,150.099,150.099,150.052,150.052,105299999.0
2006-09-19 05:22:00,150.064,150.077,150.064,150.072,88500000.0
2006-09-19 05:23:00,150.06,150.073,150.06,150.073,135600004.0
2006-09-19 05:24:00,150.078,150.078,150.075,150.075,21400000.0
2006-09-19 05:25:00,150.072,150.072,150.071,150.071,25200000.0
2006-09-19 05:26:00,150.08,150.08,150.075,150.077,30099999.0
2006-09-19 05:27:00,150.088,150.101,150.085,150.085,119300000.0
2006-09-19 05:28:00,150.084,150.091,150.084,150.091,4600000.0
2006-09-19 05:29:00,150.093,150.093,150.074,150.093,144400003.0
2006-09-19 05:30:00,150.081,150.081,150.075,150.075,57899997.0
2006-09-19 05:31:00,150.074,150.084,150.074,150.082,151599998.0
2006-09-19 05:32:00,150.076,150.08,150.076,150.078,37299999.0
2006-09-19 05:33:00,150.093,150.093,150.078,150.087,46799999.0
2006-09-19 05:34:00,150.087,150.087,150.072,150.079,144900004.0
2006-09-19 05:35:00,150.07,150.075,150.07,150.075,9800000.0
2006-09-19 05:36:00,150.073,150.087,150.073,150.087,17600000.0
2006-09-19 05:37:00,150.058,150.075,150.058,150.063,136000000.0
2006-09-19 05:38:00,150.056,150.056,150.038,150.048,75400000.0
2006-09-19 05:39:00,150.045,150.047,150.031,150.047,95899999.0
2006-09-19 05:40:00,150.048,150.051,150.034,150.039,68800000.0
2006-09-19 05:41:00,150.037,150.053,150.037,150.047,29800000.0
2006-09-19 05:42:00,150.038,150.042,150.03,150.04,90100000.0
2006-09-19 05:43:00,150.052,150.068,150.052,150.068,32400000.0
2006-09-19 05:44:00,150.071,150.072,150.06,150.063,49600000.0
2006-09-19 05:45:00,150.06,150.075,150.059,150.075,55900000.0
2006-09-19 05:46:00,150.072,150.072,150.061,150.068,25200000.0
2006-09-19 05:47:00,150.076,150.083,150.064,150.064,63400000.0
2006-09-19 05:48:00,150.062,150.068,150.055,150.055,104300002.0
2006-09-19 05:49:00,150.063,150.063,150.047,150.055,45800000.0
2006-09-19 05:50:00,150.06,150.06,150.058,150.06,35500000.0
2006-09-19 05:51:00,150.056,150.056,150.053,150.053,65500000.0
2006-09-19 05:52:00,150.039,150.045,150.028,150.044,110200003.0
2006-09-19 05:53:00,150.055,150.077,150.055,150.06,64800001.0
2006-09-19 05:54:00,150.056,150.056,150.042,150.05,84499999.0
2006-09-19 05:55:00,150.062,150.07,150.05,150.067,66400001.0
2006-09-19 05:56:00,150.073,150.077,150.07,150.07,65600001.0
2006-09-19 05:57:00,150.06,150.069,150.06,150.066,87800001.0
2006-09-19 05:58:00,150.066,150.07,150.051,150.069,70200001.0
2006-09-19 05:59:00,150.06,150.06,150.013,150.014,122399998.0
2006-09-19 06:00:00,149.992,150.008,149.987,149.994,69800000.0
2006-09-19 06:01:00,149.991,150.005,149.987,149.987,50300000.0
2006-09-19 06:02:00,149.987,149.993,149.963,149.963,102000000.0
2006-09-19 06:03:00,149.962,149.964,149.947,149.953,89700000.0
2006-09-19 06:04:00,149.953,149.968,149.953,149.96,60500000.0
2006-09-19 06:05:00,149.958,149.958,149.923,149.93,50700001.0
2006-09-19 06:06:00,149.916,149.926,149.904,149.919,174799998.0
2006-09-19 06:07:00,149.913,149.929,149.912,149.921,160999998.0
2006-09-19 06:08:00,149.915,149.915,149.869,149.88,57000000.0
2006-09-19 06:09:00,149.873,149.873,149.851,149.853,79200001.0
2006-09-19 06:10:00,149.852,149.852,149.837,149.837,90699998.0
2006-09-19 06:11:00,149.838,149.839,149.828,149.839,97400002.0
2006-09-19 06:12:00,149.838,149.848,149.832,149.838,87599999.0
2006-09-19 06:13:00,149.83,149.839,149.822,149.827,65400000.0
2006-09-19 06:14:00,149.824,149.824,149.798,149.799,75100002.0
2006-09-19 06:15:00,149.804,149.821,149.804,149.816,88799998.0
2006-09-19 06:16:00,149.82,149.825,149.81,149.812,74200002.0
2006-09-19 06:17:00,149.811,149.823,149.807,149.823,71400000.0
2006-09-19 06:18:00,149.817,149.825,149.815,149.82,24000000.0
2006-09-19 06:19:00,149.819,149.819,149.789,149.789,106899998.0
2006-09-19 06:20:00,149.793,149.807,149.788,149.796,66400000.0
2006-09-19 06:21:00,149.796,149.796,149.794,149.794,7300000.0
2006-09-19 06:22:00,149.801,149.815,149.795,149.815,64800000.0
2006-09-19 06:23:00,149.821,149.821,149.799,149.802,54500000.0
2006-09-19 06:24:00,149.798,149.802,149.788,149.8,138700001.0
2006-09-19 06:25:00,149.808,149.814,149.801,149.803,53100000.0
2006-09-19 06:26:00,149.799,149.811,149.799,149.808,87600001.0
2006-09-19 06:27:00,149.813,149.813,149.802,149.802,20200000.0
2006-09-19 06:28:00,149.803,149.813,149.8,149.801,45799999.0
2006-09-19 06:29:00,149.796,149.82,149.796,149.811,107800001.0
2006-09-19 06:30:00,149.808,149.815,149.803,149.81,164400000.0
2006-09-19 06:31:00,149.813,149.816,149.805,149.816,106300002.0
2006-09-19 06:32:00,149.82,149.823,149.81,149.816,89000000.0
2006-09-19 06:33:00,149.816,149.816,149.808,149.816,74799999.0
2006-09-19 06:34:00,149.815,149.815,149.815,149.815,800000.0
2006-09-19 06:35:00,149.789,149.805,149.774,149.774,131100000.0
2006-09-19 06:36:00,149.819,149.819,149.803,149.805,21800000.0
2006-09-19 06:37:00,149.808,149.825,149.808,149.817,148099999.0
2006-09-19 06:38:00,149.822,149.831,149.803,149.805,107400000.0
2006-09-19 06:39:00,149.81,149.815,149.81,149.815,13900000.0
2006-09-19 06:40:00,149.823,149.831,149.807,149.807,67699999.0
2006-09-19 06:41:00,149.793,149.823,149.793,149.823,88499998.0
2006-09-19 06:42:00,149.837,149.853,149.835,149.835,35000000.0
2006-09-19 06:43:00,149.828,149.828,149.818,149.823,109899999.0
2006-09-19 06:44:00,149.83,149.83,149.813,149.814,80200001.0
2006-09-19 06:45:00,149.814,149.841,149.814,149.841,118599998.0
2006-09-19 06:46:00,149.838,149.848,149.833,149.834,79000002.0
2006-09-19 06:47:00,149.842,149.846,149.829,149.838,132200000.0
2006-09-19 06:48:00,149.83,149.838,149.803,149.806,149400004.0
2006-09-19 06:49:00,149.835,149.853,149.826,149.841,142999998.0
2006-09-19 06:50:00,149.855,149.865,149.842,149.852,120699997.0
2006-09-19 06:51:00,149.847,149.847,149.826,149.836,115099999.0
2006-09-19 06:52:00,149.841,149.846,149.829,149.838,136900003.0
2006-09-19 06:53:00,149.853,149.857,149.853,149.857,9600000.0
2006-09-19 06:54:00,149.862,149.872,149.854,149.867,19300000.0
2006-09-19 06:55:00,149.882,149.883,149.878,149.878,123799999.0
2006-09-19 06:56:00,149.89,149.897,149.882,149.897,115899998.0
2006-09-19 06:57:00,149.923,149.923,149.893,149.898,84500002.0
2006-09-19 06:58:00,149.903,149.94,149.903,149.94,89599999.0
2006-09-19 06:59:00,149.942,149.942,149.914,149.914,155900002.0
2006-09-19 07:00:00,149.915,149.919,149.892,149.892,113200001.0
2006-09-19 07:01:00,149.88,149.895,149.878,149.895,86200002.0
2006-09-19 07:02:00,149.892,149.897,149.892,149.894,90299999.0
2006-09-19 07:03:00,149.905,149.911,149.898,149.91,104400000.0
2006-09-19 07:04:00,149.913,149.922,149.893,149.893,156300000.0
2006-09-19 07:05:00,149.882,149.898,149.882,149.89,132199999.0
2006-09-19 07:06:00,149.887,149.889,149.872,149.872,88500001.0
2006-09-19 07:07:00,149.876,149.881,149.876,149.877,79800001.0
2006-09-19 07:08:00,149.88,149.885,149.873,149.885,68500000.0
2006-09-19 07:09:00,149.892,149.9,149.886,149.896,100399999.0
2006-09-19 07:10:00,149.903,149.903,149.892,149.903,87099997.0
2006-09-19 07:11:00,149.917,149.926,149.911,149.92,215499999.0
2006-09-19 07:12:00,149.917,149.917,149.911,149.917,71800000.0
2006-09-19 07:13:00,149.918,149.918,149.912,149.918,67500000.0
2006-09-19 07:14:00,149.914,149.921,149.912,149.913,93400000.0
2006-09-19 07:15:00,149.906,149.928,149.906,149.928,83999999.0
2006-09-19 07:16:00,149.929,149.935,149.921,149.93,59000000.0
2006-09-19 07:17:00,149.927,149.942,149.923,149.942,46600000.0
2006-09-19 07:18:00,149.945,149.946,149.941,149.941,46200000.0
2006-09-19 07:19:00,149.927,149.927,149.912,149.921,81000000.0
2006-09-19 07:20:00,149.91,149.917,149.902,149.91,54300002.0
2006-09-19 07:21:00,149.897,149.905,149.897,149.901,84500001.0
2006-09-19 07:22:00,149.904,149.914,149.898,149.909,68000001.0
2006-09-19 07:23:00,149.922,149.922,149.909,149.919,63700001.0
2006-09-19 07:24:00,149.916,149.922,149.908,149.922,59200000.0
2006-09-19 07:25:00,149.916,149.927,149.909,149.923,106600000.0
2006-09-19 07:26:00,149.928,149.933,149.924,149.928,54000000.0
2006-09-19 07:27:00,149.929,149.934,149.923,149.928,52300000.0
2006-09-19 07:28:00,149.94,149.945,149.935,149.935,105300000.0
2006-09-19 07:29:00,149.93,149.946,149.93,149.94,86400000.0
2006-09-19 07:30:00,149.942,149.96,149.942,149.951,103400000.0
2006-09-19 07:31:00,149.95,149.95,149.942,149.942,13000000.0
2006-09-19 07:32:00,149.938,149.938,149.933,149.938,107500000.0
2006-09-19 07:33:00,149.942,149.95,149.936,149.936,126700001.0
2006-09-19 07:34:00,149.932,149.932,149.908,149.922,136899996.0
2006-09-19 07:35:00,149.916,149.916,149.893,149.898,49600000.0
2006-09-19 07:36:00,149.909,149.911,149.884,149.884,121599998.0
2006-09-19 07:37:00,149.879,149.887,149.877,149.877,136700003.0
2006-09-19 07:38:00,149.9,149.901,149.884,149.884,176000002.0
2006-09-19 07:39:00,149.888,149.9,149.885,149.898,127499998.0
2006-09-19 07:40:00,149.894,149.894,149.886,149.889,87600000.0
2006-09-19 07:41:00,149.884,149.887,149.871,149.879,137399999.0
2006-09-19 07:42:00,149.882,149.883,149.871,149.88,87099999.0
2006-09-19 07:43:00,149.878,149.889,149.87,149.889,76000000.0
2006-09-19 07:44:00,149.887,149.887,149.873,149.873,38500000.0
2006-09-19 07:45:00,149.871,149.871,149.852,149.868,44700000.0
2006-09-19 07:46:00,149.878,149.881,149.872,149.872,113600000.0
2006-09-19 07:47:00,149.868,149.868,149.859,149.862,32800000.0
2006-09-19 07:48:00,149.855,149.855,149.832,149.832,121399999.0
2006-09-19 07:49:00,149.837,149.837,149.815,149.82,99900002.0
2006-09-19 07:50:00,149.83,149.833,149.825,149.829,120200000.0
2006-09-19 07:51:00,149.818,149.842,149.813,149.834,92500001.0
2006-09-19 07:52:00,149.847,149.866,149.847,149.859,36200000.0
2006-09-19 07:53:00,149.867,149.901,149.867,149.901,87900000.0
2006-09-19 07:54:00,149.89,149.891,149.873,149.885,83099998.0
2006-09-19 07:55:00,149.883,149.893,149.876,149.878,96200001.0
2006-09-19 07:56:00,149.874,149.882,149.869,149.869,67900000.0
2006-09-19 07:57:00,149.878,149.89,149.87,149.87,136899997.0
2006-09-19 07:58:00,149.887,149.896,149.88,149.894,95100000.0
2006-09-19 07:59:00,149.896,149.912,149.896,149.912,146699999.0
2006-09-19 08:00:00,149.912,149.912,149.907,149.907,85300001.0
2006-09-19 08:01:00,149.9,149.905,149.891,149.892,128199999.0
2006-09-19 08:02:00,149.901,149.922,149.901,149.921,79999997.0
2006-09-19 08:03:00,149.898,149.903,149.898,149.9,66000000.0
2006-09-19 08:04:00,149.908,149.911,149.903,149.908,87200000.0
2006-09-19 08:05:00,149.913,149.921,149.904,149.915,139400001.0
2006-09-19 08:06:00,149.914,149.914,149.899,149.913,128100000.0
2006-09-19 08:07:00,149.922,149.951,149.922,149.948,83000002.0
2006-09-19 08:08:00,149.962,149.974,149.962,149.971,89700001.0
2006-09-19 08:09:00,149.965,149.965,149.946,149.95,73200000.0
2006-09-19 08:10:00,149.958,149.971,149.95,149.971,67900000.0
2006-09-19 08:11:00,149.973,150.002,149.961,150.001,102999999.0
2006-09-19 08:12:00,149.986,149.986,149.967,149.98,112600002.0
2006-09-19 08:13:00,149.999,150.003,149.988,149.993,90600000.0
2006-09-19 08:14:00,149.997,150.019,149.997,150.019,87800000.0
2006-09-19 08:15:00,150.025,150.035,150.015,150.035,60700001.0
2006-09-19 08:16:00,150.037,150.05,150.031,150.05,67500002.0
2006-09-19 08:17:00,150.039,150.039,150.019,150.03,79100001.0
2006-09-19 08:18:00,150.023,150.042,150.023,150.042,49900002.0
2006-09-19 08:19:00,150.035,150.053,150.035,150.043,102399999.0
2006-09-19 08:20:00,150.026,150.026,150.012,150.012,21100000.0
2006-09-19 08:21:00,150.014,150.015,149.998,150.008,95000000.0
2006-09-19 08:22:00,150.012,150.015,150.009,150.009,58299998.0
2006-09-19 08:23:00,149.995,150.016,149.987,150.016,150500002.0
2006-09-19 08:24:00,150.019,150.019,150.007,150.009,74500000.0
2006-09-19 08:25:00,150.005,150.005,149.991,149.991,88700002.0
2006-09-19 08:26:00,150.002,150.002,149.993,149.999,41600000.0
2006-09-19 08:27:00,149.974,149.974,149.96,149.96,50100000.0
2006-09-19 08:28:00,149.966,149.966,149.933,149.933,99399999.0
2006-09-19 08:29:00,149.925,149.931,149.92,149.925,112700002.0
2006-09-19 08:30:00,149.915,149.915,149.887,149.888,44800000.0
2006-09-19 08:31:00,149.892,149.899,149.888,149.89,44299999.0
2006-09-19 08:32:00,149.888,149.892,149.888,149.892,13600000.0
2006-09-19 08:33:00,149.905,149.921,149.896,149.91,77200000.0
2006-09-19 08:34:00,149.907,149.937,149.907,149.934,91300000.0
2006-09-19 08:35:00,149.934,149.948,149.925,149.948,66399999.0
2006-09-19 08:36:00,149.948,149.953,149.915,149.915,106099999.0
2006-09-19 08:37:00,149.913,149.918,149.903,149.91,162599999.0
2006-09-19 08:38:00,149.92,149.94,149.92,149.924,115000000.0
2006-09-19 08:39:00,149.916,149.922,149.904,149.922,75100000.0
2006-09-19 08:40:00,149.919,149.931,149.916,149.929,87499998.0
2006-09-19 08:41:00,149.919,149.919,149.901,149.909,102199999.0
2006-09-19 08:42:00,149.918,149.919,149.902,149.913,93800002.0
2006-09-19 08:43:00,149.921,149.932,149.907,149.907,129400000.0
2006-09-19 08:44:00,149.895,149.93,149.881,149.93,105600000.0
2006-09-19 08:45:00,149.922,149.922,149.893,149.893,45299999.0
2006-09-19 08:46:00,149.9,149.916,149.9,149.914,126899998.0
2006-09-19 08:47:00,149.904,149.911,149.904,149.911,120099998.0
2006-09-19 08:48:00,149.906,149.906,149.882,149.89,112600001.0
2006-09-19 08:49:00,149.864,149.89,149.864,149.882,108499999.0
2006-09-19 08:50:00,149.88,149.88,149.865,149.865,189299999.0
2006-09-19 08:51:00,149.86,149.867,149.844,149.859,73299999.0
2006-09-19 08:52:00,149.848,149.862,149.84,149.86,113599998.0
2006-09-19 08:53:00,149.862,149.864,149.838,149.838,68200000.0
2006-09-19 08:54:00,149.83,149.842,149.83,149.835,87500000.0
2006-09-19 08:55:00,149.842,149.851,149.832,149.832,84700000.0
2006-09-19 08:56:00,149.824,149.827,149.814,149.827,85700001.0
2006-09-19 08:57:00,149.825,149.825,149.804,149.805,135199999.0
2006-09-19 08:58:00,149.818,149.857,149.818,149.851,81600000.0
2006-09-19 08:59:00,149.86,149.865,149.848,149.864,128900000.0
2006-09-19 09:00:00,149.855,149.866,149.847,149.853,67500001.0
2006-09-19 09:01:00,149.847,149.847,149.818,149.818,78300002.0
2006-09-19 09:02:00,149.814,149.835,149.809,149.821,137200000.0
2006-09-19 09:03:00,149.821,149.821,149.813,149.815,52699999.0
2006-09-19 09:04:00,149.809,149.813,149.794,149.801,105099999.0
2006-09-19 09:05:00,149.795,149.795,149.785,149.788,90200000.0
2006-09-19 09:06:00,149.79,149.809,149.79,149.804,35600001.0
2006-09-19 09:07:00,149.79,149.8,149.778,149.795,148700000.0
2006-09-19 09:08:00,149.792,149.798,149.759,149.76,61499999.0
2006-09-19 09:09:00,149.755,149.758,149.74,149.748,58600000.0
2006-09-19 09:10:00,149.716,149.716,149.684,149.692,99100000.0
2006-09-19 09:11:00,149.698,149.698,149.637,149.645,65699999.0
2006-09-19 09:12:00,149.645,149.671,149.645,149.668,172400000.0
2006-09-19 09:13:00,149.677,149.691,149.677,149.688,98000000.0
2006-09-19 09:14:00,149.682,149.688,149.672,149.673,105600000.0
2006-09-19 09:15:00,149.664,149.666,149.65,149.666,90700000.0
2006-09-19 09:16:00,149.66,149.66,149.644,149.647,113000001.0
2006-09-19 09:17:00,149.65,149.65,149.614,149.62,121699996.0
2006-09-19 09:18:00,149.618,149.631,149.613,149.631,79500000.0
2006-09-19 09:19:00,149.622,149.654,149.62,149.65,172300002.0
2006-09-19 09:20:00,149.647,149.661,149.642,149.644,141800002.0
2006-09-19 09:21:00,149.643,149.643,149.602,149.602,46900000.0
2006-09-19 09:22:00,149.603,149.622,149.603,149.62,123900001.0
2006-09-19 09:23:00,149.625,149.629,149.609,149.622,117300001.0
2006-09-19 09:24:00,149.634,149.651,149.627,149.633,125699999.0
2006-09-19 09:25:00,149.642,149.665,149.642,149.655,65199999.0
2006-09-19 09:26:00,149.665,149.687,149.665,149.683,139699998.0
2006-09-19 09:27:00,149.692,149.692,149.673,149.68,103200000.0
2006-09-19 09:28:00,149.677,149.691,149.67,149.682,104400000.0
2006-09-19 09:29:00,149.692,149.694,149.684,149.684,48000000.0
2006-09-19 09:30:00,149.685,149.695,149.681,149.695,60900000.0
2006-09-19 09:31:00,149.695,149.695,149.685,149.685,41000000.0
2006-09-19 09:32:00,149.673,149.701,149.673,149.701,45400000.0
2006-09-19 09:33:00,149.698,149.707,149.691,149.707,62900001.0
2006-09-19 09:34:00,149.708,149.708,149.705,149.707,77200000.0
2006-09-19 09:35:00,149.705,149.72,149.705,149.711,71599999.0
2006-09-19 09:36:00,149.713,149.716,149.7,149.716,143700000.0
2006-09-19 09:37:00,149.702,149.718,149.697,149.711,79600000.0
2006-09-19 09:38:00,149.699,149.705,149.696,149.705,95100001.0
2006-09-19 09:39:00,149.627,149.642,149.426,149.426,79500000.0
2006-09-19 09:40:00,149.398,149.398,149.271,149.278,92300000.0
2006-09-19 09:41:00,149.31,149.352,149.31,149.335,30300000.0
2006-09-19 09:42:00,149.348,149.391,149.345,149.391,74500000.0
2006-09-19 09:43:00,149.416,149.449,149.416,149.426,49200001.0
2006-09-19 09:44:00,149.422,149.456,149.422,149.437,165500001.0
2006-09-19 09:45:00,149.42,149.42,149.385,149.385,63200000.0
2006-09-19 09:46:00,149.37,149.372,149.301,149.301,78000000.0
2006-09-19 09:47:00,149.288,149.294,149.269,149.269,95200000.0
2006-09-19 09:48:00,149.275,149.303,149.267,149.303,87199999.0
2006-09-19 09:49:00,149.324,149.324,149.302,149.302,50600000.0
2006-09-19 09:50:00,149.309,149.319,149.302,149.316,78300000.0
2006-09-19 09:51:00,149.322,149.322,149.307,149.314,118799997.0
2006-09-19 09:52:00,149.311,149.311,149.287,149.287,65499998.0
2006-09-19 09:53:00,149.277,149.277,149.224,149.224,125999999.0
2006-09-19 09:54:00,149.237,149.256,149.237,149.249,47700001.0
2006-09-19 09:55:00,149.252,149.254,149.233,149.244,44200000.0
2006-09-19 09:56:00,149.241,149.247,149.235,149.236,90299999.0
2006-09-19 09:57:00,149.24,149.249,149.236,149.247,78000002.0
2006-09-19 09:58:00,149.223,149.223,149.186,149.203,52799999.0
2006-09-19 09:59:00,149.198,149.22,149.196,149.22,129699995.0
2006-09-19 10:00:00,149.216,149.216,149.19,149.19,86500001.0
2006-09-19 10:01:00,149.177,149.179,149.155,149.165,73599999.0
2006-09-19 10:02:00,149.144,149.144,149.098,149.105,53900000.0
2006-09-19 10:03:00,149.095,149.105,149.085,149.094,56100000.0
2006-09-19 10:04:00,149.1,149.126,149.1,149.125,74400000.0
2006-09-19 10:05:00,149.128,149.135,149.125,149.126,89500000.0
2006-09-19 10:06:00,149.13,149.181,149.13,149.181,95000000.0
2006-09-19 10:07:00,149.189,149.215,149.189,149.212,75999999.0
2006-09-19 10:08:00,149.196,149.207,149.176,149.176,128700002.0
2006-09-19 10:09:00,149.167,149.176,149.164,149.164,71800001.0
2006-09-19 10:10:00,149.165,149.182,149.157,149.176,81600000.0
2006-09-19 10:11:00,149.175,149.186,149.163,149.163,85900002.0
2006-09-19 10:12:00,149.163,149.187,149.163,149.187,67899999.0
2006-09-19 10:13:00,149.194,149.202,149.181,149.193,48700000.0
2006-09-19 10:14:00,149.2,149.2,149.184,149.187,52000000.0
2006-09-19 10:15:00,149.187,149.197,149.17,149.17,92500000.0
2006-09-19 10:16:00,149.164,149.176,149.162,149.164,90199999.0
2006-09-19 10:17:00,149.158,149.158,149.128,149.13,98299998.0
2006-09-19 10:18:00,149.133,149.135,149.11,149.115,111900000.0
2006-09-19 10:19:00,149.102,149.13,149.102,149.13,118099996.0
2006-09-19 10:20:00,149.121,149.159,149.114,149.159,112600000.0
2006-09-19 10:21:00,149.163,149.168,149.149,149.152,74400000.0
2006-09-19 10:22:00,149.153,149.171,149.152,149.171,117300001.0
2006-09-19 10:23:00,149.168,149.188,149.168,149.181,75600000.0
2006-09-19 10:24:00,149.196,149.221,149.196,149.22,81599999.0
2006-09-19 10:25:00,149.217,149.256,149.217,149.238,107499999.0
2006-09-19 10:26:00,149.221,149.221,149.185,149.185,177000001.0
2006-09-19 10:27:00,149.184,149.211,149.184,149.203,147300002.0
2006-09-19 10:28:00,149.187,149.196,149.182,149.185,41600000.0
2006-09-19 10:29:00,149.201,149.223,149.201,149.209,101499998.0
2006-09-19 10:30:00,149.202,149.202,149.183,149.19,104499997.0
2006-09-19 10:31:00,149.194,149.206,149.188,149.205,124699997.0
2006-09-19 10:32:00,149.214,149.229,149.214,149.219,42699999.0
2006-09-19 10:33:00,149.224,149.235,149.216,149.216,177299999.0
2006-09-19 10:34:00,149.204,149.205,149.197,149.199,110500003.0
2006-09-19 10:35:00,149.207,149.217,149.204,149.217,63300000.0
2006-09-19 10:36:00,149.214,149.214,149.199,149.207,153200000.0
2006-09-19 10:37:00,149.205,149.205,149.187,149.187,88700000.0
2006-09-19 10:38:00,149.19,149.197,149.19,149.195,50300000.0
2006-09-19 10:39:00,149.196,149.202,149.189,149.202,97400001.0
2006-09-19 10:40:00,149.21,149.21,149.196,149.199,54500000.0
2006-09-19 10:41:00,149.183,149.187,149.171,149.171,83500001.0
2006-09-19 10:42:00,149.168,149.17,149.143,149.143,59200000.0
2006-09-19 10:43:00,149.15,149.157,149.143,149.156,122600000.0
2006-09-19 10:44:00,149.152,149.156,149.138,149.147,107600002.0
2006-09-19 10:45:00,149.175,149.175,149.14,149.14,103500001.0
2006-09-19 10:46:00,149.134,149.156,149.129,149.156,91200000.0
2006-09-19 10:47:00,149.158,149.158,149.147,149.147,56199999.0
2006-09-19 10:48:00,149.137,149.147,149.137,149.147,58700000.0
2006-09-19 10:49:00,149.155,149.177,149.155,149.177,54100000.0
2006-09-19 10:50:00,149.177,149.179,149.161,149.177,203699998.0
2006-09-19 10:51:00,149.191,149.195,149.18,149.195,93099998.0
2006-09-19 10:52:00,149.197,149.21,149.197,149.21,90400001.0
2006-09-19 10:53:00,149.227,149.244,149.214,149.214,54500002.0
2006-09-19 10:54:00,149.225,149.231,149.218,149.225,109600000.0
2006-09-19 10:55:00,149.232,149.233,149.21,149.21,74800001.0
2006-09-19 10:56:00,149.219,149.227,149.184,149.184,51699999.0
2006-09-19 10:57:00,149.183,149.203,149.183,149.2,91400001.0
2006-09-19 10:58:00,149.199,149.22,149.199,149.22,65300000.0
2006-09-19 10:59:00,149.204,149.213,149.183,149.213,83100001.0
2006-09-19 11:00:00,149.19,149.19,149.064,149.064,72200000.0
2006-09-19 11:01:00,149.072,149.103,149.047,149.103,114800003.0
2006-09-19 11:02:00,149.117,149.126,149.111,149.113,67500000.0
2006-09-19 11:03:00,149.119,149.128,149.1,149.1,61099999.0
2006-09-19 11:04:00,149.075,149.079,149.052,149.052,94100000.0
2006-09-19 11:05:00,149.051,149.053,149.047,149.049,83100002.0
2006-09-19 11:06:00,149.045,149.051,149.035,149.05,60800000.0
2006-09-19 11:07:00,149.036,149.053,149.03,149.048,164699997.0
2006-09-19 11:08:00,149.055,149.084,149.055,149.066,91099998.0
2006-09-19 11:09:00,149.065,149.083,149.057,149.083,70400000.0
2006-09-19 11:10:00,149.092,149.099,149.072,149.076,97899999.0
2006-09-19 11:11:00,149.078,149.086,149.071,149.086,66100000.0
2006-09-19 11:12:00,149.1,149.118,149.1,149.11,90300001.0
2006-09-19 11:13:00,149.113,149.121,149.103,149.103,91799997.0
2006-09-19 11:14:00,149.097,149.109,149.092,149.103,109500001.0
2006-09-19 11:15:00,149.114,149.13,149.098,149.13,141999998.0
2006-09-19 11:16:00,149.126,149.126,149.103,149.103,50100000.0
2006-09-19 11:17:00,149.106,149.112,149.097,149.11,102700000.0
2006-09-19 11:18:00,149.106,149.118,149.071,149.074,85999999.0
2006-09-19 11:19:00,149.074,149.074,149.057,149.065,61300000.0
2006-09-19 11:20:00,149.073,149.093,149.073,149.091,114299997.0
2006-09-19 11:21:00,149.088,149.097,149.084,149.094,136899998.0
2006-09-19 11:22:00,149.093,149.105,149.09,149.105,115600001.0
2006-09-19 11:23:00,149.1,149.11,149.1,149.102,82699999.0
2006-09-19 11:24:00,149.101,149.101,149.082,149.085,108999997.0
2006-09-19 11:25:00,149.074,149.077,149.057,149.07,177200001.0
2006-09-19 11:26:00,149.062,149.079,149.059,149.07,98100000.0
2006-09-19 11:27:00,149.067,149.084,149.067,149.073,54400000.0
2006-09-19 11:28:00,149.071,149.075,149.059,149.065,136599999.0
2006-09-19 11:29:00,149.078,149.081,149.063,149.063,110700000.0
2006-09-19 11:30:00,149.063,149.063,149.04,149.04,64400001.0
2006-09-19 11:31:00,149.032,149.053,149.024,149.024,95500001.0
2006-09-19 11:32:00,149.018,149.034,149.018,149.026,93400002.0
2006-09-19 11:33:00,149.027,149.042,149.017,149.026,130800001.0
2006-09-19 11:34:00,149.031,149.046,149.031,149.039,128600001.0
2006-09-19 11:35:00,149.026,149.04,149.003,149.003,109299999.0
2006-09-19 11:36:00,149.014,149.038,149.007,149.026,122600003.0
2006-09-19 11:37:00,149.024,149.033,149.015,149.024,85200000.0
2006-09-19 11:38:00,149.025,149.025,149.012,149.02,111600003.0
2006-09-19 11:39:00,149.022,149.024,149.001,149.015,135799997.0
2006-09-19 11:40:00,149.01,149.01,148.992,148.992,47200000.0
2006-09-19 11:41:00,148.988,148.997,148.977,148.977,95500001.0
2006-09-19 11:42:00,148.975,148.983,148.961,148.971,180700000.0
2006-09-19 11:43:00,148.969,148.969,148.897,148.905,91200000.0
2006-09-19 11:44:00,148.914,148.918,148.895,148.895,44800000.0
2006-09-19 11:45:00,148.899,148.9,148.852,148.852,86700000.0
2006-09-19 11:46:00,148.846,148.858,148.839,148.841,115299999.0
2006-09-19 11:47:00,148.842,148.85,148.829,148.842,84199999.0
2006-09-19 11:48:00,148.852,148.852,148.839,148.848,93399999.0
2006-09-19 11:49:00,148.843,148.862,148.839,148.862,63200000.0
2006-09-19 11:50:00,148.867,148.874,148.851,148.866,179800000.0
2006-09-19 11:51:00,148.867,148.897,148.863,148.897,76700001.0
2006-09-19 11:52:00,148.887,148.908,148.887,148.9,141499998.0
2006-09-19 11:53:00,148.898,148.898,148.883,148.893,159400001.0
2006-09-19 11:54:00,148.88,148.884,148.852,148.852,130600001.0
2006-09-19 11:55:00,148.841,148.841,148.786,148.786,122300001.0
2006-09-19 11:56:00,148.79,148.804,148.79,148.798,49600000.0
2006-09-19 11:57:00,148.796,148.801,148.751,148.751,62400000.0
2006-09-19 11:58:00,148.742,148.742,148.709,148.722,161099998.0
2006-09-19 11:59:00,148.723,148.735,148.714,148.723,129799999.0
2006-09-19 12:00:00,148.715,148.715,148.695,148.714,88900000.0
2006-09-19 12:01:00,148.713,148.713,148.679,148.68,45100000.0
2006-09-19 12:02:00,148.684,148.693,148.679,148.683,93500000.0
2006-09-19 12:03:00,148.687,148.78,148.679,148.78,114600001.0
2006-09-19 12:04:00,148.78,148.78,148.767,148.774,142199997.0
2006-09-19 12:05:00,148.771,148.803,148.767,148.803,126699999.0
2006-09-19 12:06:00,148.812,148.816,148.801,148.804,57600000.0
2006-09-19 12:07:00,148.801,148.801,148.767,148.772,98700002.0
2006-09-19 12:08:00,148.764,148.764,148.735,148.735,72100000.0
2006-09-19 12:09:00,148.736,148.743,148.732,148.743,209900003.0
2006-09-19 12:10:00,148.75,148.755,148.743,148.755,93700000.0
2006-09-19 12:11:00,148.752,148.752,148.738,148.745,108900002.0
2006-09-19 12:12:00,148.743,148.753,148.743,148.75,48200000.0
2006-09-19 12:13:00,148.763,148.765,148.754,148.76,114099999.0
2006-09-19 12:14:00,148.764,148.791,148.755,148.791,105500001.0
2006-09-19 12:15:00,148.795,148.806,148.795,148.805,109500000.0
2006-09-19 12:16:00,148.806,148.806,148.768,148.768,71000002.0
2006-09-19 12:17:00,148.758,148.762,148.756,148.76,51200000.0
2006-09-19 12:18:00,148.755,148.771,148.755,148.766,60000000.0
2006-09-19 12:19:00,148.762,148.779,148.762,148.779,68499999.0
2006-09-19 12:20:00,148.777,148.794,148.77,148.794,41499999.0
2006-09-19 12:21:00,148.79,148.81,148.79,148.81,38400000.0
2006-09-19 12:22:00,148.822,148.846,148.815,148.84,105100001.0
2006-09-19 12:23:00,148.846,148.846,148.833,148.833,40400000.0
2006-09-19 12:24:00,148.829,148.832,148.821,148.824,89700001.0
2006-09-19 12:25:00,148.818,148.818,148.794,148.798,64799999.0
2006-09-19 12:26:00,148.811,148.819,148.803,148.803,64400000.0
2006-09-19 12:27:00,148.798,148.811,148.798,148.802,23800000.0
2006-09-19 12:28:00,148.798,148.804,148.796,148.802,125399998.0
2006-09-19 12:29:00,148.802,148.802,148.776,148.776,117800003.0
2006-09-19 12:30:00,148.775,148.783,148.767,148.783,63100001.0
2006-09-19 12:31:00,148.785,148.79,148.779,148.782,110999999.0
2006-09-19 12:32:00,148.782,148.787,148.771,148.772,49500000.0
2006-09-19 12:33:00,148.78,148.787,148.78,148.786,78300001.0
2006-09-19 12:34:00,148.782,148.796,148.777,148.796,104699998.0
2006-09-19 12:35:00,148.793,148.793,148.775,148.775,117900000.0
2006-09-19 12:36:00,148.788,148.788,148.777,148.777,102699999.0
2006-09-19 12:37:00,148.774,148.778,148.773,148.776,39500000.0
2006-09-19 12:38:00,148.779,148.796,148.779,148.793,103700000.0
2006-09-19 12:39:00,148.798,148.799,148.792,148.798,40600000.0
2006-09-19 12:40:00,148.798,148.803,148.786,148.802,55300000.0
2006-09-19 12:41:00,148.792,148.808,148.792,148.793,128300000.0
2006-09-19 12:42:00,148.789,148.791,148.777,148.777,21300000.0
2006-09-19 12:43:00,148.782,148.786,148.775,148.786,106099998.0
2006-09-19 12:44:00,148.778,148.787,148.769,148.783,147999999.0
2006-09-19 12:45:00,148.786,148.786,148.758,148.758,94700000.0
2006-09-19 12:46:00,148.763,148.771,148.751,148.757,103700001.0
2006-09-19 12:47:00,148.751,148.751,148.74,148.744,42400000.0
2006-09-19 12:48:00,148.76,148.777,148.758,148.775,82400000.0
2006-09-19 12:49:00,148.773,148.775,148.741,148.746,111100001.0
2006-09-19 12:50:00,148.752,148.762,148.744,148.759,42900000.0
2006-09-19 12:51:00,148.767,148.767,148.747,148.749,54000000.0
2006-09-19 12:52:00,148.75,148.76,148.747,148.759,79100001.0
2006-09-19 12:53:00,148.773,148.773,148.758,148.761,108199999.0
2006-09-19 12:54:00,148.749,148.774,148.749,148.77,76300000.0
2006-09-19 12:55:00,148.768,148.794,148.766,148.794,55400000.0
2006-09-19 12:56:00,148.803,148.852,148.803,148.852,117000001.0
2006-09-19 12:57:00,148.855,148.855,148.83,148.837,138899998.0
2006-09-19 12:58:00,148.831,148.846,148.827,148.833,181499999.0
2006-09-19 12:59:00,148.841,148.841,148.829,148.835,120100002.0
2006-09-19 13:00:00,148.833,148.833,148.819,148.83,153199999.0
2006-09-19 13:01:00,148.829,148.832,148.819,148.824,90799998.0
2006-09-19 13:02:00,148.813,148.813,148.782,148.782,101400001.0
2006-09-19 13:03:00,148.792,148.794,148.782,148.784,172099997.0
2006-09-19 13:04:00,148.781,148.782,148.773,148.78,144700001.0
2006-09-19 13:05:00,148.755,148.762,148.752,148.76,34400000.0
2006-09-19 13:06:00,148.758,148.758,148.742,148.746,28800000.0
2006-09-19 13:07:00,148.754,148.772,148.754,148.771,89900001.0
2006-09-19 13:08:00,148.777,148.803,148.777,148.803,19200000.0
2006-09-19 13:09:00,148.813,148.813,148.772,148.772,38400000.0
2006-09-19 13:10:00,148.741,148.751,148.731,148.75,122800003.0
2006-09-19 13:11:00,148.758,148.775,148.756,148.771,61900000.0
2006-09-19 13:12:00,148.773,148.798,148.765,148.798,111100001.0
2006-09-19 13:13:00,148.817,148.84,148.817,148.822,102400001.0
2006-09-19 13:14:00,148.808,148.826,148.808,148.826,107499999.0
2006-09-19 13:15:00,148.829,148.838,148.826,148.835,131900000.0
2006-09-19 13:16:00,148.83,148.836,148.825,148.832,112699998.0
2006-09-19 13:17:00,148.826,148.832,148.826,148.828,9200000.0
2006-09-19 13:18:00,148.815,148.815,148.796,148.799,61600000.0
2006-09-19 13:19:00,148.792,148.793,148.784,148.784,54900000.0
2006-09-19 13:20:00,148.792,148.799,148.791,148.791,54399999.0
2006-09-19 13:21:00,148.786,148.805,148.785,148.805,81999998.0
2006-09-19 13:22:00,148.825,148.842,148.813,148.838,94700001.0
2006-09-19 13:23:00,148.834,148.844,148.816,148.826,114399998.0
2006-09-19 13:24:00,148.827,148.842,148.823,148.842,122599998.0
2006-09-19 13:25:00,148.842,148.85,148.835,148.837,85500001.0
2006-09-19 13:26:00,148.835,148.842,148.834,148.842,106100000.0
2006-09-19 13:27:00,148.842,148.849,148.842,148.842,120100002.0
2006-09-19 13:28:00,148.834,148.87,148.834,148.865,124600001.0
2006-09-19 13:29:00,148.855,148.857,148.842,148.857,70300001.0
2006-09-19 13:30:00,148.854,148.854,148.829,148.831,111199999.0
2006-09-19 13:31:00,148.829,148.85,148.829,148.85,130199997.0
2006-09-19 13:32:00,148.836,148.853,148.836,148.84,56800000.0
2006-09-19 13:33:00,148.836,148.836,148.808,148.819,88800000.0
2006-09-19 13:34:00,148.813,148.826,148.813,148.826,95099998.0
2006-09-19 13:35:00,148.815,148.821,148.807,148.816,55700000.0
2006-09-19 13:36:00,148.816,148.825,148.812,148.82,102399999.0
2006-09-19 13:37:00,148.818,148.818,148.811,148.818,80500000.0
2006-09-19 13:38:00,148.825,148.849,148.825,148.84,40900000.0
2006-09-19 13:39:00,148.841,148.844,148.833,148.833,36600000.0
2006-09-19 13:40:00,148.836,148.857,148.836,148.845,59200001.0
2006-09-19 13:41:00,148.841,148.841,148.817,148.82,99399997.0
2006-09-19 13:42:00,148.817,148.825,148.813,148.825,107000001.0
2006-09-19 13:43:00,148.822,148.822,148.807,148.816,33300000.0
2006-09-19 13:44:00,148.814,148.824,148.811,148.824,196699996.0
2006-09-19 13:45:00,148.831,148.831,148.819,148.821,117400003.0
2006-09-19 13:46:00,148.817,148.825,148.814,148.825,113499999.0
2006-09-19 13:47:00,148.819,148.826,148.798,148.809,113999999.0
2006-09-19 13:48:00,148.821,148.827,148.821,148.827,6500000.0
2006-09-19 13:49:00,148.817,148.827,148.817,148.823,55700000.0
2006-09-19 13:50:00,148.815,148.832,148.815,148.822,13100000.0
2006-09-19 13:51:00,148.831,148.849,148.828,148.849,31400000.0
2006-09-19 13:52:00,148.845,148.852,148.836,148.852,122799999.0
2006-09-19 13:53:00,148.851,148.851,148.836,148.836,33400000.0
2006-09-19 13:54:00,148.846,148.856,148.829,148.835,72800000.0
2006-09-19 13:55:00,148.84,148.853,148.84,148.853,34600001.0
2006-09-19 13:56:00,148.849,148.852,148.843,148.843,47900000.0
2006-09-19 13:57:00,148.847,148.865,148.847,148.86,29100000.0
2006-09-19 13:58:00,148.857,148.859,148.846,148.846,19600000.0
2006-09-19 13:59:00,148.848,148.85,148.845,148.847,51100000.0
2006-09-19 14:00:00,148.849,148.849,148.833,148.833,83600001.0
2006-09-19 14:01:00,148.832,148.841,148.83,148.841,51999999.0
2006-09-19 14:02:00,148.832,148.832,148.819,148.824,99000000.0
2006-09-19 14:03:00,148.83,148.835,148.816,148.82,132399999.0
2006-09-19 14:04:00,148.831,148.838,148.829,148.836,102300003.0
2006-09-19 14:05:00,148.828,148.852,148.828,148.85,95600001.0
2006-09-19 14:06:00,148.837,148.843,148.814,148.814,94700000.0
2006-09-19 14:07:00,148.798,148.81,148.798,148.8,101600002.0
2006-09-19 14:08:00,148.8,148.812,148.797,148.8,100700000.0
2006-09-19 14:09:00,148.788,148.788,148.781,148.781,66400002.0
2006-09-19 14:10:00,148.785,148.785,148.748,148.751,79700000.0
2006-09-19 14:11:00,148.768,148.77,148.763,148.765,107699999.0
2006-09-19 14:12:00,148.772,148.78,148.763,148.77,81600000.0
2006-09-19 14:13:00,148.773,148.776,148.761,148.77,88300000.0
2006-09-19 14:14:00,148.768,148.787,148.765,148.787,99899998.0
2006-09-19 14:15:00,148.783,148.791,148.776,148.786,152800001.0
2006-09-19 14:16:00,148.774,148.784,148.774,148.782,76900002.0
2006-09-19 14:17:00,148.783,148.785,148.779,148.779,116600001.0
2006-09-19 14:18:00,148.769,148.785,148.769,148.78,51400000.0
2006-09-19 14:19:00,148.772,148.772,148.757,148.768,93100000.0
2006-09-19 14:20:00,148.77,148.773,148.755,148.763,100000001.0
2006-09-19 14:21:00,148.751,148.77,148.751,148.751,78099999.0
2006-09-19 14:22:00,148.762,148.784,148.762,148.775,97199999.0
2006-09-19 14:23:00,148.769,148.769,148.75,148.75,80299999.0
2006-09-19 14:24:00,148.756,148.761,148.745,148.757,28600000.0
2006-09-19 14:25:00,148.747,148.756,148.746,148.75,84299998.0
2006-09-19 14:26:00,148.739,148.745,148.72,148.72,141400000.0
2006-09-19 14:27:00,148.722,148.722,148.698,148.708,92600000.0
2006-09-19 14:28:00,148.72,148.762,148.72,148.752,62200000.0
2006-09-19 14:29:00,148.755,148.756,148.662,148.734,83500000.0
2006-09-19 14:30:00,148.77,148.841,148.77,148.803,77800000.0
2006-09-19 14:31:00,148.79,148.866,148.783,148.86,79100001.0
2006-09-19 14:32:00,148.843,148.852,148.824,148.828,118699999.0
2006-09-19 14:33:00,148.809,148.809,148.769,148.787,105900002.0
2006-09-19 14:34:00,148.786,148.788,148.755,148.755,93099998.0
2006-09-19 14:35:00,148.746,148.755,148.726,148.755,142899997.0
2006-09-19 14:36:00,148.751,148.765,148.733,148.76,154900002.0
2006-09-19 14:37:00,148.745,148.748,148.718,148.72,177300001.0
2006-09-19 14:38:00,148.732,148.74,148.728,148.728,161199997.0
2006-09-19 14:39:00,148.727,148.738,148.716,148.728,102599998.0
2006-09-19 14:40:00,148.728,148.754,148.719,148.743,51200000.0
2006-09-19 14:41:00,148.729,148.729,148.674,148.681,151800000.0
2006-09-19 14:42:00,148.682,148.724,148.682,148.718,78900000.0
2006-09-19 14:43:00,148.717,148.729,148.695,148.695,119600000.0
2006-09-19 14:44:00,148.692,148.705,148.673,148.679,110899999.0
2006-09-19 14:45:00,148.662,148.664,148.639,148.643,84800000.0
2006-09-19 14:46:00,148.632,148.636,148.605,148.605,119000000.0
2006-09-19 14:47:00,148.617,148.623,148.586,148.601,130700000.0
2006-09-19 14:48:00,148.618,148.656,148.618,148.643,99899999.0
2006-09-19 14:49:00,148.648,148.669,148.638,148.638,71899999.0
2006-09-19 14:50:00,148.636,148.656,148.636,148.656,146999999.0
2006-09-19 14:51:00,148.665,148.7,148.665,148.698,54400000.0
2006-09-19 14:52:00,148.668,148.711,148.665,148.711,54400000.0
2006-09-19 14:53:00,148.724,148.737,148.712,148.717,161799999.0
2006-09-19 14:54:00,148.745,148.787,148.745,148.777,153400001.0
2006-09-19 14:55:00,148.777,148.817,148.775,148.817,177400002.0
2006-09-19 14:56:00,148.825,148.825,148.798,148.815,133400001.0
2006-09-19 14:57:00,148.82,148.844,148.812,148.828,56300000.0
2006-09-19 14:58:00,148.816,148.839,148.816,148.83,170199998.0
2006-09-19 14:59:00,148.845,148.854,148.8,148.8,57599999.0
2006-09-19 15:00:00,148.808,148.811,148.777,148.777,61199999.0
2006-09-19 15:01:00,148.763,148.771,148.756,148.759,41600000.0
2006-09-19 15:02:00,148.74,148.792,148.74,148.79,42700000.0
2006-09-19 15:03:00,148.776,148.776,148.763,148.768,103700002.0
2006-09-19 15:04:00,148.778,148.8,148.773,148.788,191200004.0
2006-09-19 15:05:00,148.781,148.795,148.779,148.779,58700000.0
2006-09-19 15:06:00,148.786,148.8,148.774,148.795,53100000.0
2006-09-19 15:07:00,148.799,148.799,148.782,148.791,103799998.0
2006-09-19 15:08:00,148.791,148.798,148.784,148.795,166500001.0
2006-09-19 15:09:00,148.779,148.808,148.779,148.805,92499999.0
2006-09-19 15:10:00,148.815,148.876,148.815,148.876,35200000.0
2006-09-19 15:11:00,148.878,148.921,148.871,148.919,109500003.0
2006-09-19 15:12:00,148.932,148.964,148.932,148.96,153100000.0
2006-09-19 15:13:00,148.964,148.978,148.954,148.955,135999998.0
2006-09-19 15:14:00,148.947,148.955,148.944,148.949,157799999.0
2006-09-19 15:15:00,148.935,148.96,148.916,148.957,86600000.0
2006-09-19 15:16:00,148.964,148.969,148.949,148.953,101600001.0
2006-09-19 15:17:00,148.952,148.964,148.937,148.964,70900000.0
2006-09-19 15:18:00,148.98,149.029,148.98,149.029,92499999.0
2006-09-19 15:19:00,149.022,149.031,149.007,149.013,246599999.0
2006-09-19 15:20:00,149.015,149.015,148.987,148.989,68500001.0
2006-09-19 15:21:00,148.985,148.993,148.95,148.952,189999997.0
2006-09-19 15:22:00,148.948,148.973,148.948,148.953,64000000.0
2006-09-19 15:23:00,148.946,148.958,148.944,148.947,136699998.0
2006-09-19 15:24:00,148.957,148.958,148.945,148.945,27200000.0
2006-09-19 15:25:00,148.95,148.967,148.941,148.946,117000002.0
2006-09-19 15:26:00,148.945,148.966,148.945,148.947,164400001.0
2006-09-19 15:27:00,148.95,148.952,148.929,148.929,141599998.0
2006-09-19 15:28:00,148.932,148.94,148.895,148.895,147500004.0
2006-09-19 15:29:00,148.894,148.91,148.894,148.899,124299999.0
2006-09-19 15:30:00,148.891,148.9,148.887,148.9,132199999.0
2006-09-19 15:31:00,148.887,148.897,148.887,148.897,90399999.0
2006-09-19 15:32:00,148.892,148.901,148.876,148.898,89000000.0
2006-09-19 15:33:00,148.912,148.938,148.912,148.915,106500002.0
2006-09-19 15:34:00,148.917,148.924,148.868,148.871,62600000.0
2006-09-19 15:35:00,148.87,148.89,148.869,148.883,61700001.0
2006-09-19 15:36:00,148.89,148.89,148.863,148.863,167400001.0
2006-09-19 15:37:00,148.872,148.876,148.862,148.865,50700000.0
2006-09-19 15:38:00,148.872,148.923,148.872,148.923,51200000.0
2006-09-19 15:39:00,148.941,148.983,148.941,148.978,97699999.0
2006-09-19 15:40:00,148.975,148.983,148.964,148.981,93699998.0
2006-09-19 15:41:00,148.982,148.984,148.946,148.946,41600000.0
2006-09-19 15:42:00,148.945,148.955,148.94,148.94,77800000.0
2006-09-19 15:43:00,148.932,148.954,148.932,148.94,105400002.0
2006-09-19 15:44:00,148.938,148.959,148.938,148.941,147599997.0
2006-09-19 15:45:00,148.957,148.975,148.957,148.97,115100001.0
2006-09-19 15:46:00,148.965,148.988,148.965,148.981,126999998.0
2006-09-19 15:47:00,148.98,148.98,148.954,148.954,131799999.0
2006-09-19 15:48:00,148.947,148.952,148.944,148.95,123200000.0
2006-09-19 15:49:00,148.959,148.959,148.946,148.946,23200000.0
2006-09-19 15:50:00,148.964,148.986,148.964,148.98,83499999.0
2006-09-19 15:51:00,148.978,148.985,148.97,148.985,27200000.0
2006-09-19 15:52:00,148.985,148.993,148.976,148.976,51400000.0
2006-09-19 15:53:00,148.981,148.989,148.969,148.978,121099999.0
2006-09-19 15:54:00,148.978,148.994,148.977,148.982,86400000.0
2006-09-19 15:55:00,148.97,148.978,148.96,148.965,159900003.0
2006-09-19 15:56:00,148.969,148.972,148.954,148.955,78400000.0
2006-09-19 15:57:00,148.96,148.96,148.935,148.935,81600001.0
2006-09-19 15:58:00,148.935,148.955,148.935,148.955,134200002.0
2006-09-19 15:59:00,148.949,148.971,148.948,148.961,109499999.0
2006-09-19 16:00:00,148.961,148.961,148.929,148.932,79500002.0
2006-09-19 16:01:00,148.941,148.942,148.934,148.939,81200000.0
2006-09-19 16:02:00,148.932,148.953,148.927,148.927,119799999.0
2006-09-19 16:03:00,148.957,149.002,148.957,149.002,47200000.0
2006-09-19 16:04:00,149.001,149.004,148.978,148.978,57600000.0
2006-09-19 16:05:00,148.975,148.99,148.975,148.99,88699999.0
2006-09-19 16:06:00,148.997,149.006,148.983,148.983,79900002.0
2006-09-19 16:07:00,148.993,148.996,148.985,148.993,39800000.0
2006-09-19 16:08:00,148.996,149.017,148.993,149.007,113500000.0
2006-09-19 16:09:00,148.99,149.009,148.976,149.009,76800001.0
2006-09-19 16:10:00,149.003,149.009,148.972,148.979,133000000.0
2006-09-19 16:11:00,148.974,148.982,148.955,148.96,84500002.0
2006-09-19 16:12:00,148.954,148.963,148.942,148.942,119199997.0
2006-09-19 16:13:00,148.941,148.952,148.938,148.952,86299999.0
2006-09-19 16:14:00,148.97,148.972,148.958,148.967,71300000.0
2006-09-19 16:15:00,148.963,148.963,148.946,148.963,32800000.0
2006-09-19 16:16:00,148.961,148.961,148.944,148.945,40000000.0
2006-09-19 16:17:00,148.961,148.961,148.938,148.949,132000000.0
2006-09-19 16:18:00,148.948,148.963,148.947,148.963,58800000.0
2006-09-19 16:19:00,148.956,148.967,148.944,148.955,97999999.0
2006-09-19 16:20:00,148.954,148.958,148.947,148.958,62400001.0
2006-09-19 16:21:00,148.955,148.962,148.947,148.951,115800000.0
2006-09-19 16:22:00,148.935,148.953,148.935,148.95,173999997.0
2006-09-19 16:23:00,148.95,148.955,148.941,148.95,87199999.0
2006-09-19 16:24:00,148.952,148.956,148.929,148.941,99000002.0
2006-09-19 16:25:00,148.945,148.945,148.918,148.919,42000000.0
2006-09-19 16:26:00,148.893,148.893,148.881,148.881,24300000.0
2006-09-19 16:27:00,148.9,148.9,148.879,148.896,75700000.0
2006-09-19 16:28:00,148.895,148.895,148.873,148.873,81200002.0
2006-09-19 16:29:00,148.864,148.886,148.864,148.876,107500003.0
2006-09-19 16:30:00,148.892,148.915,148.892,148.907,43699999.0
2006-09-19 16:31:00,148.89,148.908,148.889,148.9,126100000.0
2006-09-19 16:32:00,148.892,148.892,148.873,148.875,83299999.0
2006-09-19 16:33:00,148.869,148.869,148.856,148.867,191300002.0
2006-09-19 16:34:00,148.873,148.877,148.847,148.847,177899998.0
2006-09-19 16:35:00,148.848,148.86,148.843,148.843,62500000.0
2006-09-19 16:36:00,148.839,148.864,148.839,148.861,103499999.0
2006-09-19 16:37:00,148.845,148.845,148.819,148.82,72600002.0
2006-09-19 16:38:00,148.825,148.835,148.825,148.832,57799999.0
2006-09-19 16:39:00,148.831,148.849,148.831,148.847,111300003.0
2006-09-19 16:40:00,148.832,148.832,148.806,148.81,31900000.0
2006-09-19 16:41:00,148.794,148.799,148.781,148.791,70200000.0
2006-09-19 16:42:00,148.792,148.792,148.778,148.782,92299999.0
2006-09-19 16:43:00,148.802,148.818,148.802,148.805,130099998.0
2006-09-19 16:44:00,148.805,148.813,148.792,148.794,134799999.0
2006-09-19 16:45:00,148.798,148.8,148.777,148.78,125000001.0
2006-09-19 16:46:00,148.782,148.789,148.742,148.744,105599999.0
2006-09-19 16:47:00,148.748,148.785,148.746,148.749,107299999.0
2006-09-19 16:48:00,148.753,148.757,148.733,148.739,60500000.0
2006-09-19 16:49:00,148.734,148.773,148.734,148.763,188500002.0
2006-09-19 16:50:00,148.761,148.761,148.733,148.74,102300001.0
2006-09-19 16:51:00,148.745,148.765,148.741,148.765,64800000.0
2006-09-19 16:52:00,148.766,148.779,148.757,148.771,116900000.0
2006-09-19 16:53:00,148.784,148.8,148.782,148.782,85500002.0
2006-09-19 16:54:00,148.792,148.798,148.783,148.785,56699999.0
2006-09-19 16:55:00,148.778,148.793,148.777,148.793,46200000.0
2006-09-19 16:56:00,148.798,148.798,148.784,148.79,55700000.0
2006-09-19 16:57:00,148.783,148.783,148.762,148.77,81499998.0
2006-09-19 16:58:00,148.778,148.789,148.77,148.776,107199999.0
2006-09-19 16:59:00,148.797,148.85,148.797,148.846,93599999.0
2006-09-19 17:00:00,148.84,148.84,148.802,148.804,191700002.0
2006-09-19 17:01:00,148.793,148.793,148.773,148.779,56000000.0
2006-09-19 17:02:00,148.783,148.81,148.783,148.81,62600000.0
2006-09-19 17:03:00,148.795,148.798,148.769,148.775,80200000.0
2006-09-19 17:04:00,148.773,148.791,148.761,148.791,157400001.0
2006-09-19 17:05:00,148.777,148.802,148.775,148.799,95499998.0
2006-09-19 17:06:00,148.806,148.813,148.791,148.805,61300000.0
2006-09-19 17:07:00,148.808,148.808,148.791,148.807,100000001.0
2006-09-19 17:08:00,148.798,148.813,148.796,148.805,53100000.0
2006-09-19 17:09:00,148.842,148.944,148.842,148.938,97199998.0
2006-09-19 17:10:00,148.917,148.924,148.878,148.878,103899999.0
2006-09-19 17:11:00,148.88,148.937,148.875,148.937,92600002.0
2006-09-19 17:12:00,148.943,148.943,148.871,148.89,177700000.0
2006-09-19 17:13:00,148.887,148.9,148.858,148.861,47500000.0
2006-09-19 17:14:00,148.857,148.857,148.828,148.83,45800000.0
2006-09-19 17:15:00,148.826,148.846,148.826,148.845,88800000.0
2006-09-19 17:16:00,148.859,148.875,148.85,148.869,75999998.0
2006-09-19 17:17:00,148.88,148.895,148.853,148.864,111800000.0
2006-09-19 17:18:00,148.855,148.858,148.844,148.851,71300000.0
2006-09-19 17:19:00,148.853,148.861,148.839,148.842,92300002.0
2006-09-19 17:20:00,148.833,148.833,148.804,148.808,193399998.0
2006-09-19 17:21:00,148.815,148.86,148.81,148.86,109999998.0
2006-09-19 17:22:00,148.855,148.855,148.836,148.853,97000001.0
2006-09-19 17:23:00,148.852,148.858,148.837,148.839,88700000.0
2006-09-19 17:24:00,148.842,148.852,148.827,148.845,152800001.0
2006-09-19 17:25:00,148.84,148.84,148.812,148.812,70400001.0
2006-09-19 17:26:00,148.832,148.846,148.831,148.831,74300001.0
2006-09-19 17:27:00,148.832,148.86,148.832,148.856,119799998.0
2006-09-19 17:28:00,148.843,148.872,148.836,148.871,86000001.0
2006-09-19 17:29:00,148.869,148.874,148.859,148.864,117800001.0
2006-09-19 17:30:00,148.857,148.873,148.85,148.864,94900001.0
2006-09-19 17:31:00,148.856,148.877,148.851,148.872,64400000.0
2006-09-19 17:32:00,148.88,148.882,148.85,148.859,188300001.0
2006-09-19 17:33:00,148.845,148.865,148.845,148.865,56400000.0
2006-09-19 17:34:00,148.877,148.877,148.863,148.869,41000000.0
2006-09-19 17:35:00,148.87,148.898,148.859,148.889,138600001.0
2006-09-19 17:36:00,148.89,148.912,148.89,148.905,41600000.0
2006-09-19 17:37:00,148.909,148.923,148.908,148.917,128899999.0
2006-09-19 17:38:00,148.934,148.947,148.934,148.94,101500001.0
2006-09-19 17:39:00,148.933,148.946,148.933,148.946,38400000.0
2006-09-19 17:40:00,148.932,148.932,148.914,148.917,107799996.0
2006-09-19 17:41:00,148.905,148.91,148.894,148.895,175299998.0
2006-09-19 17:42:00,148.945,149.014,148.945,149.014,39200001.0
2006-09-19 17:43:00,149.053,149.069,149.037,149.063,68000000.0
2006-09-19 17:44:00,149.063,149.108,149.057,149.108,76399999.0
2006-09-19 17:45:00,149.095,149.129,149.089,149.115,93500000.0
2006-09-19 17:46:00,149.122,149.124,149.1,149.111,152400001.0
2006-09-19 17:47:00,149.107,149.107,149.078,149.083,135700003.0
2006-09-19 17:48:00,149.077,149.08,149.054,149.08,119899998.0
2006-09-19 17:49:00,149.067,149.067,149.021,149.027,41600000.0
2006-09-19 17:50:00,149.031,149.052,149.024,149.052,79899998.0
2006-09-19 17:51:00,149.056,149.065,149.051,149.06,54400000.0
2006-09-19 17:52:00,149.057,149.063,149.046,149.063,109699999.0
2006-09-19 17:53:00,149.045,149.054,149.04,149.054,183000001.0
2006-09-19 17:54:00,149.048,149.064,149.039,149.061,83499999.0
2006-09-19 17:55:00,149.063,149.063,149.05,149.061,142599997.0
2006-09-19 17:56:00,149.057,149.057,149.034,149.034,61500000.0
2006-09-19 17:57:00,149.036,149.05,149.021,149.04,111899997.0
2006-09-19 17:58:00,149.046,149.046,149.039,149.045,35100000.0
2006-09-19 17:59:00,149.047,149.106,149.047,149.106,78200001.0
2006-09-19 18:00:00,149.1,149.1,149.049,149.066,62600000.0
2006-09-19 18:01:00,149.059,149.067,149.032,149.034,1562300000.0
2006-09-19 18:02:00,149.037,149.052,149.032,149.04,2128499990.0
2006-09-19 18:03:00,149.035,149.037,149.006,149.006,1972099999.0
2006-09-19 18:04:00,149.003,149.032,148.986,148.986,1503299998.0
2006-09-19 18:05:00,148.981,149.005,148.981,148.996,1685599994.0
2006-09-19 18:06:00,148.989,149.037,148.989,149.013,864099997.0
2006-09-19 18:07:00,149.004,149.028,148.994,149.023,1685399989.0
2006-09-19 18:08:00,149.028,149.057,149.012,149.057,1568599995.0
2006-09-19 18:09:00,149.06,149.087,149.06,149.087,1642800005.0
2006-09-19 18:10:00,149.104,149.165,149.104,149.131,966799996.0
2006-09-19 18:11:00,149.142,149.142,149.11,149.129,740100003.0
2006-09-19 18:12:00,149.134,149.174,149.134,149.166,708899997.0
2006-09-19 18:13:00,149.172,149.172,149.144,149.164,1343799999.0
2006-09-19 18:14:00,149.159,149.159,149.089,149.091,1463800000.0
2006-09-19 18:15:00,149.1,149.1,149.066,149.081,1691199995.0
2006-09-19 18:16:00,149.074,149.074,149.022,149.041,1284299996.0
2006-09-19 18:17:00,149.022,149.032,149.008,149.017,725000001.0
2006-09-19 18:18:00,149.02,149.02,148.999,149.013,632699998.0
2006-09-19 18:19:00,149.015,149.015,149.0,149.01,521499998.0
2006-09-19 18:20:00,149.009,149.04,149.002,149.025,1434199996.0
2006-09-19 18:21:00,149.031,149.069,149.031,149.066,1121300004.0
2006-09-19 18:22:00,149.069,149.095,149.069,149.093,979599990.0
2006-09-19 18:23:00,149.087,149.098,149.075,149.092,1382500003.0
2006-09-19 18:24:00,149.089,149.095,149.081,149.087,1227399997.0
2006-09-19 18:25:00,149.092,149.099,149.078,149.096,1309700001.0
2006-09-19 18:26:00,149.098,149.102,149.084,149.099,856200002.0
2006-09-19 18:27:00,149.102,149.109,149.092,149.095,633599995.0
2006-09-19 18:28:00,149.1,149.1,149.073,149.073,950200001.0
2006-09-19 18:29:00,149.069,149.084,149.061,149.083,662300002.0
2006-09-19 18:30:00,149.084,149.097,149.07,149.097,378199990.0
2006-09-19 18:31:00,149.095,149.096,149.068,149.092,879500000.0
2006-09-19 18:32:00,149.092,149.092,149.067,149.072,1365699996.0
2006-09-19 18:33:00,149.065,149.075,149.032,149.056,1553100001.0
2006-09-19 18:34:00,149.049,149.07,149.043,149.054,903099999.0
2006-09-19 18:35:00,149.076,149.076,149.057,149.075,1280400001.0
2006-09-19 18:36:00,149.077,149.077,149.059,149.073,610700004.0
2006-09-19 18:37:00,149.086,149.09,149.063,149.089,779700002.0
2006-09-19 18:38:00,149.092,149.099,149.071,149.077,474800000.0
2006-09-19 18:39:00,149.063,149.066,149.047,149.066,410099999.0
2006-09-19 18:40:00,149.065,149.086,149.065,149.083,993099993.0
2006-09-19 18:41:00,149.089,149.093,149.075,149.093,362499999.0
2006-09-19 18:42:00,149.089,149.089,149.052,149.052,566800000.0
2006-09-19 18:43:00,149.05,149.059,149.049,149.057,230299999.0
2006-09-19 18:44:00,149.06,149.071,149.054,149.065,428700006.0
2006-09-19 18:45:00,149.06,149.072,149.052,149.07,393700000.0
2006-09-19 18:46:00,149.067,149.067,149.046,149.063,551999996.0
2006-09-19 18:47:00,149.069,149.072,149.055,149.058,151499999.0
2006-09-19 18:48:00,149.057,149.068,149.047,149.047,617600000.0
2006-09-19 18:49:00,149.047,149.072,149.047,149.067,563299997.0
2006-09-19 18:50:00,149.07,149.078,149.055,149.069,708499997.0
2006-09-19 18:51:00,149.069,149.07,149.04,149.04,559100001.0
2006-09-19 18:52:00,149.035,149.036,149.012,149.016,668999997.0
2006-09-19 18:53:00,149.004,149.02,148.999,149.016,963700003.0
2006-09-19 18:54:00,149.015,149.015,148.988,148.993,923000000.0
2006-09-19 18:55:00,148.998,149.028,148.998,149.023,926099999.0
2006-09-19 18:56:00,149.021,149.023,149.006,149.023,517099997.0
2006-09-19 18:57:00,149.028,149.028,149.01,149.023,639199997.0
2006-09-19 18:58:00,149.033,149.033,149.001,149.015,609799998.0
2006-09-19 18:59:00,149.026,149.067,149.017,149.067,739800000.0
2006-09-19 19:00:00,149.07,149.094,149.07,149.075,380000004.0
2006-09-19 19:01:00,149.068,149.082,149.058,149.072,292700001.0
2006-09-19 19:02:00,149.053,149.062,149.033,149.046,284199998.0
2006-09-19 19:03:00,149.05,149.064,149.045,149.058,852599995.0
2006-09-19 19:04:00,149.059,149.064,149.044,149.064,582899998.0
2006-09-19 19:05:00,149.069,149.069,149.043,149.056,418000002.0
2006-09-19 19:06:00,149.057,149.072,149.054,149.058,913199997.0
2006-09-19 19:07:00,149.053,149.053,149.033,149.047,979399998.0
2006-09-19 19:08:00,149.052,149.052,149.03,149.047,537099996.0
2006-09-19 19:09:00,149.053,149.055,149.028,149.038,880999992.0
2006-09-19 19:10:00,149.046,149.052,149.042,149.049,125699999.0
2006-09-19 19:11:00,149.056,149.12,149.054,149.092,264299999.0
2006-09-19 19:12:00,149.102,149.127,149.096,149.121,458500000.0
2006-09-19 19:13:00,149.122,149.122,149.108,149.108,126499999.0
2006-09-19 19:14:00,149.103,149.121,149.103,149.11,283400000.0
2006-09-19 19:15:00,149.103,149.117,149.092,149.114,1008699997.0
2006-09-19 19:16:00,149.113,149.122,149.099,149.122,393500000.0
2006-09-19 19:17:00,149.12,149.122,149.1,149.1,484400002.0
2006-09-19 19:18:00,149.107,149.137,149.107,149.137,316500004.0
2006-09-19 19:19:00,149.136,149.136,149.119,149.13,409099999.0
2006-09-19 19:20:00,149.14,149.149,149.133,149.133,332400000.0
2006-09-19 19:21:00,149.147,149.151,149.138,149.148,341999998.0
2006-09-19 19:22:00,149.152,149.152,149.135,149.135,69600000.0
2006-09-19 19:23:00,149.156,149.166,149.141,149.155,1220599999.0
2006-09-19 19:24:00,149.155,149.161,149.147,149.151,666499990.0
2006-09-19 19:25:00,149.133,149.145,149.105,149.128,434000000.0
2006-09-19 19:26:00,149.12,149.133,149.11,149.124,1207199997.0
2006-09-19 19:27:00,149.125,149.135,149.125,149.13,784700002.0
2006-09-19 19:28:00,149.127,149.131,149.116,149.125,584799998.0
2006-09-19 19:29:00,149.128,149.132,149.12,149.12,407400000.0
2006-09-19 19:30:00,149.12,149.125,149.115,149.12,672499995.0
2006-09-19 19:31:00,149.114,149.118,149.1,149.112,723200000.0
2006-09-19 19:32:00,149.112,149.127,149.112,149.127,874500004.0
2006-09-19 19:33:00,149.13,149.143,149.126,149.143,501699996.0
2006-09-19 19:34:00,149.15,149.168,149.142,149.143,936000001.0
2006-09-19 19:35:00,149.141,149.165,149.141,149.159,581900004.0
2006-09-19 19:36:00,149.167,149.176,149.155,149.168,431699998.0
2006-09-19 19:37:00,149.163,149.173,149.157,149.163,229599999.0
2006-09-19 19:38:00,149.17,149.18,149.163,149.163,600499994.0
2006-09-19 19:39:00,149.163,149.163,149.144,149.153,754399998.0
2006-09-19 19:40:00,149.165,149.17,149.157,149.162,431300000.0
2006-09-19 19:41:00,149.156,149.173,149.156,149.156,984799998.0
2006-09-19 19:42:00,149.16,149.171,149.155,149.159,555200002.0
2006-09-19 19:43:00,149.171,149.193,149.171,149.181,150099999.0
2006-09-19 19:44:00,149.177,149.204,149.177,149.196,445799997.0
2006-09-19 19:45:00,149.202,149.208,149.199,149.205,109800000.0
2006-09-19 19:46:00,149.208,149.216,149.202,149.204,421299999.0
2006-09-19 19:47:00,149.202,149.206,149.19,149.19,154099998.0
2006-09-19 19:48:00,149.188,149.197,149.175,149.186,755199998.0
2006-09-19 19:49:00,149.172,149.179,149.164,149.167,351800003.0
2006-09-19 19:50:00,149.161,149.175,149.161,149.17,313400003.0
2006-09-19 19:51:00,149.178,149.183,149.168,149.175,435499998.0
2006-09-19 19:52:00,149.18,149.182,149.162,149.172,465699997.0
2006-09-19 19:53:00,149.184,149.21,149.18,149.183,377699999.0
2006-09-19 19:54:00,149.168,149.178,149.156,149.162,308499999.0
2006-09-19 19:55:00,149.15,149.15,149.129,149.131,257600000.0
2006-09-19 19:56:00,149.133,149.147,149.131,149.147,396100001.0
2006-09-19 19:57:00,149.146,149.159,149.145,149.147,692199996.0
2006-09-19 19:58:00,149.145,149.149,149.137,149.139,584999998.0
2006-09-19 19:59:00,149.144,149.15,149.135,149.135,581899999.0
2006-09-19 20:00:00,149.147,149.154,149.143,149.143,203499999.0
2006-09-19 20:01:00,149.148,149.154,149.128,149.132,425300001.0
2006-09-19 20:02:00,149.132,149.151,149.13,149.148,264500001.0
2006-09-19 20:03:00,149.153,149.153,149.134,149.139,256599999.0
2006-09-19 20:04:00,149.138,149.14,149.124,149.13,403499997.0
2006-09-19 20:05:00,149.132,149.144,149.129,149.138,727900002.0
2006-09-19 20:06:00,149.143,149.143,149.127,149.131,625000003.0
2006-09-19 20:07:00,149.12,149.121,149.105,149.121,255400000.0
2006-09-19 20:08:00,149.12,149.127,149.116,149.123,492299994.0
2006-09-19 20:09:00,149.125,149.138,149.125,149.135,295199998.0
2006-09-19 20:10:00,149.127,149.137,149.115,149.115,287199999.0
2006-09-19 20:11:00,149.112,149.112,149.092,149.098,872800005.0
2006-09-19 20:12:00,149.088,149.094,149.079,149.082,753899999.0
2006-09-19 20:13:00,149.077,149.086,149.059,149.059,320300003.0
2006-09-19 20:14:00,149.053,149.069,149.053,149.06,504800000.0
2006-09-19 20:15:00,149.068,149.076,149.055,149.072,777999997.0
2006-09-19 20:16:00,149.071,149.079,149.051,149.059,410699999.0
2006-09-19 20:17:00,149.052,149.062,149.044,149.053,231399998.0
2006-09-19 20:18:00,149.051,149.055,149.037,149.049,235900001.0
2006-09-19 20:19:00,149.046,149.053,149.036,149.036,374399993.0
2006-09-19 20:20:00,149.045,149.048,149.038,149.048,234800001.0
2006-09-19 20:21:00,149.05,149.07,149.046,149.058,485300000.0
2006-09-19 20:22:00,149.06,149.069,149.048,149.05,399099999.0
2006-09-19 20:23:00,149.049,149.061,149.037,149.044,363399996.0
2006-09-19 20:24:00,149.05,149.065,149.045,149.045,213600000.0
2006-09-19 20:25:00,149.043,149.058,149.042,149.058,450100004.0
2006-09-19 20:26:00,149.057,149.094,149.057,149.09,293800005.0
2006-09-19 20:27:00,149.087,149.095,149.073,149.095,831100005.0
2006-09-19 20:28:00,149.088,149.099,149.081,149.081,1117899998.0
2006-09-19 20:29:00,149.083,149.093,149.077,149.088,1005400000.0
2006-09-19 20:30:00,149.075,149.08,149.055,149.075,1763699990.0
2006-09-19 20:31:00,149.033,149.074,149.026,149.066,1183499999.0
2006-09-19 20:32:00,149.077,149.082,149.056,149.067,850499999.0
2006-09-19 20:33:00,149.065,149.065,149.038,149.056,509499997.0
2006-09-19 20:34:00,149.05,149.06,149.039,149.043,364199998.0
2006-09-19 20:35:00,149.039,149.039,149.027,149.03,363099999.0
2006-09-19 20:36:00,149.03,149.054,149.029,149.048,613499997.0
2006-09-19 20:37:00,149.052,149.077,149.046,149.071,579099994.0
2006-09-19 20:38:00,149.094,149.094,149.075,149.08,813900004.0
2006-09-19 20:39:00,149.077,149.08,149.066,149.077,803899996.0
2006-09-19 20:40:00,149.072,149.078,149.062,149.064,1058099993.0
2006-09-19 20:41:00,149.05,149.06,149.038,149.038,463499998.0
2006-09-19 20:42:00,149.04,149.045,149.03,149.04,313900002.0
2006-09-19 20:43:00,149.045,149.073,149.045,149.073,496099999.0
2006-09-19 20:44:00,149.076,149.081,149.065,149.079,937899997.0
2006-09-19 20:45:00,149.085,149.088,149.072,149.073,685299997.0
2006-09-19 20:46:00,149.099,149.099,149.083,149.099,667699994.0
2006-09-19 20:47:00,149.095,149.105,149.093,149.095,766199998.0
2006-09-19 20:48:00,149.095,149.105,149.083,149.084,532599999.0
2006-09-19 20:49:00,149.093,149.112,149.091,149.112,335199999.0
2006-09-19 20:50:00,149.107,149.108,149.084,149.084,1299499987.0
2006-09-19 20:51:00,149.078,149.079,149.047,149.047,589999995.0
2006-09-19 20:52:00,149.039,149.052,149.029,149.049,291799999.0
2006-09-19 20:53:00,149.05,149.055,149.039,149.048,826399994.0
2006-09-19 20:54:00,149.04,149.045,149.03,149.043,273300004.0
2006-09-19 20:55:00,149.045,149.066,149.045,149.066,917499995.0
2006-09-19 20:56:00,149.053,149.066,149.047,149.053,848799999.0
2006-09-19 20:57:00,149.053,149.06,149.046,149.046,824300006.0
2006-09-19 20:58:00,149.055,149.055,149.02,149.027,1051799998.0
2006-09-19 20:59:00,149.025,149.057,149.025,149.057,1018599999.0
2006-09-19 21:00:00,149.054,149.054,149.038,149.048,1341999987.0
2006-09-19 21:01:00,149.053,149.055,149.03,149.047,827999998.0
2006-09-19 21:02:00,149.042,149.054,149.035,149.036,500099998.0
2006-09-19 21:03:00,149.034,149.048,149.025,149.027,877100001.0
2006-09-19 21:04:00,149.025,149.036,149.023,149.036,736800001.0
2006-09-19 21:05:00,149.048,149.087,149.048,149.063,578099999.0
2006-09-19 21:06:00,149.06,149.092,149.06,149.077,691199997.0
2006-09-19 21:07:00,149.095,149.096,149.078,149.089,509900003.0
2006-09-19 21:08:00,149.087,149.09,149.074,149.083,440699998.0
2006-09-19 21:09:00,149.094,149.095,149.082,149.082,236799997.0
2006-09-19 21:10:00,149.078,149.085,149.065,149.085,252299999.0
2006-09-19 21:11:00,149.084,149.092,149.067,149.08,205700000.0
2006-09-19 21:12:00,149.079,149.079,149.061,149.062,489999999.0
2006-09-19 21:13:00,149.064,149.077,149.064,149.076,481400005.0
2006-09-19 21:14:00,149.067,149.083,149.061,149.061,662099993.0
2006-09-19 21:15:00,149.06,149.073,149.054,149.057,687799998.0
2006-09-19 21:16:00,149.054,149.065,149.046,149.065,579500001.0
2006-09-19 21:17:00,149.068,149.074,149.055,149.067,679199993.0
2006-09-19 21:18:00,149.073,149.084,149.063,149.063,281100003.0
2006-09-19 21:19:00,149.058,149.077,149.058,149.065,609599996.0
2006-09-19 21:20:00,149.067,149.067,149.053,149.06,1194900005.0
2006-09-19 21:21:00,149.065,149.072,149.052,149.063,588399997.0
2006-09-19 21:22:00,149.065,149.079,149.055,149.078,876899992.0
2006-09-19 21:23:00,149.078,149.078,149.071,149.077,479799999.0
2006-09-19 21:24:00,149.086,149.103,149.081,149.081,515900001.0
2006-09-19 21:25:00,149.084,149.087,149.067,149.08,653999998.0
2006-09-19 21:26:00,149.089,149.102,149.086,149.102,229000000.0
2006-09-19 21:27:00,149.105,149.105,149.085,149.1,150599999.0
2006-09-19 21:28:00,149.094,149.099,149.088,149.088,70100000.0
2006-09-19 21:29:00,149.085,149.094,149.081,149.085,196799999.0
2006-09-19 21:30:00,149.084,149.108,149.084,149.097,200300001.0
2006-09-19 21:31:00,149.095,149.099,149.092,149.092,71600000.0
2006-09-19 21:32:00,149.088,149.092,149.079,149.082,574200000.0
2006-09-19 21:33:00,149.08,149.086,149.072,149.078,85599998.0
2006-09-19 21:34:00,149.077,149.081,149.071,149.071,307700000.0
2006-09-19 21:35:00,149.073,149.089,149.073,149.078,298100003.0
2006-09-19 21:36:00,149.08,149.083,149.066,149.073,243199996.0
2006-09-19 21:37:00,149.084,149.091,149.081,149.087,151900000.0
2006-09-19 21:38:00,149.091,149.098,149.089,149.093,146699998.0
2006-09-19 21:39:00,149.093,149.101,149.084,149.084,239999999.0
2006-09-19 21:40:00,149.08,149.09,149.077,149.085,164300001.0
2006-09-19 21:41:00,149.085,149.085,149.075,149.083,153700000.0
2006-09-19 21:42:00,149.083,149.084,149.073,149.084,322099997.0
2006-09-19 21:43:00,149.078,149.084,149.072,149.078,424200000.0
2006-09-19 21:44:00,149.077,149.083,149.067,149.069,514699992.0
2006-09-19 21:45:00,149.07,149.075,149.067,149.07,308599998.0
2006-09-19 21:46:00,149.07,149.075,149.067,149.067,487399998.0
2006-09-19 21:47:00,149.07,149.075,149.065,149.075,390100000.0
2006-09-19 21:48:00,149.07,149.075,149.062,149.075,147700004.0
2006-09-19 21:49:00,149.065,149.075,149.065,149.07,97000000.0
2006-09-19 21:50:00,149.073,149.073,149.068,149.073,74200000.0
2006-09-19 21:51:00,149.071,149.071,149.057,149.057,203300000.0
2006-09-19 21:52:00,149.047,149.072,149.047,149.072,81100001.0
2006-09-19 21:53:00,149.072,149.083,149.07,149.083,63700000.0
2006-09-19 21:54:00,149.082,149.082,149.066,149.07,51400000.0
2006-09-19 21:55:00,149.079,149.086,149.076,149.086,79899999.0
2006-09-19 21:56:00,149.093,149.093,149.087,149.087,66799999.0
2006-09-19 21:57:00,149.068,149.09,149.05,149.072,165499999.0
2006-09-19 21:58:00,149.078,149.085,149.075,149.085,42999999.0
2006-09-19 21:59:00,149.078,149.083,149.071,149.071,141099999.0
2006-09-19 22:00:00,149.072,149.093,149.072,149.079,173100001.0
2006-09-19 22:01:00,149.078,149.082,149.064,149.066,419499998.0
2006-09-19 22:02:00,149.061,149.075,149.061,149.069,478800005.0
2006-09-19 22:03:00,149.07,149.075,149.07,149.07,114999997.0
2006-09-19 22:04:00,149.073,149.073,149.061,149.07,288299995.0
2006-09-19 22:05:00,149.068,149.096,149.068,149.096,164400002.0
2006-09-19 22:06:00,149.098,149.098,149.091,149.092,119500001.0
2006-09-19 22:07:00,149.09,149.09,149.08,149.09,87199999.0
2006-09-19 22:08:00,149.093,149.095,149.085,149.095,260400000.0
2006-09-19 22:09:00,149.092,149.096,149.092,149.092,103900003.0
2006-09-19 22:10:00,149.092,149.092,149.076,149.088,135900000.0
2006-09-19 22:11:00,149.085,149.095,149.075,149.075,143300000.0
2006-09-19 22:12:00,149.068,149.09,149.068,149.079,249199997.0
2006-09-19 22:13:00,149.085,149.095,149.083,149.092,178000000.0
2006-09-19 22:14:00,149.094,149.096,149.089,149.089,156499999.0
2006-09-19 22:15:00,149.087,149.087,149.075,149.075,305800002.0
2006-09-19 22:16:00,149.08,149.092,149.08,149.092,119200000.0
2006-09-19 22:17:00,149.087,149.087,149.076,149.082,53499999.0
2006-09-19 22:18:00,149.086,149.089,149.085,149.085,115100000.0
2006-09-19 22:19:00,149.084,149.089,149.082,149.089,92300000.0
2006-09-19 22:20:00,149.09,149.09,149.082,149.088,150099997.0
2006-09-19 22:21:00,149.097,149.099,149.088,149.099,91200000.0
2006-09-19 22:22:00,149.095,149.097,149.092,149.092,270199999.0
2006-09-19 22:23:00,149.086,149.089,149.083,149.089,173300000.0
2006-09-19 22:24:00,149.09,149.096,149.09,149.096,137899999.0
2006-09-19 22:25:00,149.096,149.104,149.085,149.085,238500000.0
2006-09-19 22:26:00,149.085,149.093,149.085,149.088,77500000.0
2006-09-19 22:27:00,149.083,149.095,149.082,149.09,588999998.0
2006-09-19 22:28:00,149.09,149.094,149.085,149.086,320400004.0
2006-09-19 22:29:00,149.09,149.09,149.09,149.09,48300000.0
2006-09-19 22:30:00,149.09,149.09,149.09,149.09,125500000.0
2006-09-19 22:31:00,149.089,149.093,149.085,149.085,166399997.0
2006-09-19 22:32:00,149.087,149.099,149.086,149.091,196499999.0
2006-09-19 22:33:00,149.1,149.1,149.095,149.1,157800000.0
2006-09-19 22:34:00,149.102,149.108,149.095,149.101,176299999.0
2006-09-19 22:35:00,149.104,149.117,149.101,149.107,136300000.0
2006-09-19 22:36:00,149.113,149.118,149.106,149.106,375999999.0
2006-09-19 22:37:00,149.11,149.151,149.11,149.151,242900000.0
2006-09-19 22:38:00,149.17,149.205,149.166,149.186,236400000.0
2006-09-19 22:39:00,149.198,149.212,149.192,149.192,263300003.0
2006-09-19 22:40:00,149.186,149.207,149.176,149.188,326300003.0
2006-09-19 22:41:00,149.19,149.195,149.181,149.182,135199999.0
2006-09-19 22:42:00,149.191,149.199,149.19,149.195,226699999.0
2006-09-19 22:43:00,149.198,149.207,149.196,149.198,67000000.0
2006-09-19 22:44:00,149.199,149.21,149.196,149.2,223299997.0
2006-09-19 22:45:00,149.199,149.201,149.185,149.197,292099998.0
2006-09-19 22:46:00,149.208,149.208,149.194,149.208,57100000.0
2006-09-19 22:47:00,149.215,149.215,149.2,149.2,89499999.0
2006-09-19 22:48:00,149.195,149.2,149.19,149.195,417800004.0
2006-09-19 22:49:00,149.195,149.201,149.184,149.193,344599997.0
2006-09-19 22:50:00,149.188,149.188,149.177,149.182,156799998.0
2006-09-19 22:51:00,149.185,149.19,149.182,149.185,91700000.0
2006-09-19 22:52:00,149.191,149.219,149.191,149.211,225499995.0
2006-09-19 22:53:00,149.209,149.24,149.209,149.24,160100000.0
2006-09-19 22:54:00,149.244,149.312,149.244,149.312,67100000.0
2006-09-19 22:55:00,149.311,149.311,149.296,149.296,154899999.0
2006-09-19 22:56:00,149.309,149.312,149.291,149.306,133799997.0
2006-09-19 22:57:00,149.314,149.314,149.295,149.295,102000000.0
2006-09-19 22:58:00,149.3,149.309,149.283,149.283,56100000.0
2006-09-19 22:59:00,149.282,149.282,149.25,149.263,164200001.0
2006-09-19 23:00:00,149.287,149.292,149.281,149.281,55700000.0
2006-09-19 23:01:00,149.279,149.285,149.269,149.274,83800000.0
2006-09-19 23:02:00,149.261,149.267,149.239,149.267,67499998.0
2006-09-19 23:03:00,149.263,149.263,149.246,149.261,36800000.0
2006-09-19 23:04:00,149.252,149.26,149.237,149.251,172100001.0
2006-09-19 23:05:00,149.253,149.273,149.252,149.261,84399999.0
2006-09-19 23:06:00,149.265,149.275,149.265,149.275,17600000.0
2006-09-19 23:07:00,149.281,149.281,149.258,149.268,154399998.0
2006-09-19 23:08:00,149.26,149.27,149.257,149.263,198099995.0
2006-09-19 23:09:00,149.273,149.275,149.263,149.263,78399999.0
2006-09-19 23:10:00,149.251,149.26,149.223,149.229,154600001.0
2006-09-19 23:11:00,149.228,149.25,149.223,149.234,85500000.0
2006-09-19 23:12:00,149.237,149.237,149.226,149.226,82299999.0
2006-09-19 23:13:00,149.225,149.242,149.225,149.24,55200000.0
2006-09-19 23:14:00,149.245,149.245,149.24,149.24,50700000.0
2006-09-19 23:15:00,149.235,149.235,149.225,149.229,88500000.0
2006-09-19 23:16:00,149.236,149.247,149.232,149.24,49300000.0
2006-09-19 23:17:00,149.235,149.235,149.23,149.23,32000000.0
2006-09-19 23:18:00,149.212,149.23,149.21,149.23,59799999.0
2006-09-19 23:19:00,149.223,149.232,149.21,149.232,60699999.0
2006-09-19 23:20:00,149.238,149.238,149.219,149.221,77300001.0
2006-09-19 23:21:00,149.227,149.229,149.208,149.21,61500000.0
2006-09-19 23:22:00,149.22,149.227,149.214,149.227,121800000.0
2006-09-19 23:23:00,149.218,149.228,149.214,149.226,111100000.0
2006-09-19 23:24:00,149.238,149.238,149.212,149.235,212600000.0
2006-09-19 23:25:00,149.23,149.23,149.221,149.221,43900001.0
2006-09-19 23:26:00,149.224,149.235,149.224,149.226,130600002.0
2006-09-19 23:27:00,149.237,149.25,149.227,149.25,61999999.0
2006-09-19 23:28:00,149.225,149.225,149.199,149.199,80500001.0
2006-09-19 23:29:00,149.22,149.252,149.218,149.252,146799999.0
2006-09-19 23:30:00,149.252,149.252,149.221,149.224,95099998.0
2006-09-19 23:31:00,149.22,149.225,149.218,149.22,89099998.0
2006-09-19 23:32:00,149.222,149.226,149.215,149.215,33600000.0
2006-09-19 23:33:00,149.214,149.214,149.18,149.18,37100000.0
2006-09-19 23:34:00,149.192,149.205,149.189,149.19,94200000.0
2006-09-19 23:35:00,149.192,149.193,149.179,149.193,94300001.0
2006-09-19 23:36:00,149.18,149.18,149.158,149.158,37600000.0
2006-09-19 23:37:00,149.182,149.182,149.153,149.153,68700001.0
2006-09-19 23:38:00,149.164,149.187,149.159,149.159,133900002.0
2006-09-19 23:39:00,149.169,149.171,149.152,149.163,130000002.0
2006-09-19 23:40:00,149.152,149.16,149.15,149.159,81500000.0
2006-09-19 23:41:00,149.137,149.155,149.128,149.152,90699998.0
2006-09-19 23:42:00,149.159,149.159,149.156,149.156,60700002.0
2006-09-19 23:43:00,149.15,149.15,149.123,149.13,95899999.0
2006-09-19 23:44:00,149.121,149.131,149.121,149.125,64800001.0
2006-09-19 23:45:00,149.122,149.129,149.119,149.129,52000000.0
2006-09-19 23:46:00,149.117,149.117,149.105,149.105,56700001.0
2006-09-19 23:47:00,149.083,149.083,149.053,149.066,99300000.0
2006-09-19 23:48:00,149.067,149.075,149.062,149.064,78500001.0
2006-09-19 23:49:00,149.056,149.058,149.046,149.058,94300001.0
2006-09-19 23:50:00,149.045,149.08,149.045,149.063,87200000.0
2006-09-19 23:51:00,149.058,149.062,149.048,149.048,62700002.0
2006-09-19 23:52:00,149.04,149.049,149.021,149.045,117700001.0
2006-09-19 23:53:00,149.047,149.063,149.041,149.063,110199999.0
2006-09-19 23:54:00,149.062,149.071,149.049,149.071,67200000.0
2006-09-19 23:55:00,149.085,149.088,149.085,149.088,46700002.0
2006-09-19 23:56:00,149.108,149.121,149.101,149.108,180600000.0
2006-09-19 23:57:00,149.099,149.099,149.085,149.093,71599998.0
2006-09-19 23:58:00,149.095,149.099,149.078,149.083,103199998.0
2006-09-19 23:59:00,149.084,149.095,149.084,149.095,80000001.0
2006-09-20 00:00:00,149.081,149.093,149.081,149.083,36300000.0
2006-09-20 00:01:00,149.078,149.091,149.078,149.091,52000000.0
2006-09-20 00:02:00,149.1,149.102,149.084,149.086,80000000.0
2006-09-20 00:03:00,149.092,149.107,149.092,149.104,104299999.0
2006-09-20 00:04:00,149.11,149.113,149.105,149.11,45900000.0
2006-09-20 00:05:00,149.108,149.11,149.089,149.11,118900000.0
2006-09-20 00:06:00,149.117,149.12,149.117,149.118,32000000.0
2006-09-20 00:07:00,149.115,149.115,149.105,149.109,33200000.0
2006-09-20 00:08:00,149.101,149.106,149.095,149.095,109500000.0
2006-09-20 00:09:00,149.103,149.111,149.098,149.102,56000000.0
2006-09-20 00:10:00,149.098,149.111,149.095,149.109,109900002.0
2006-09-20 00:11:00,149.096,149.096,149.091,149.091,15200000.0
2006-09-20 00:12:00,149.101,149.101,149.089,149.101,50500001.0
2006-09-20 00:13:00,149.09,149.09,149.071,149.082,81800001.0
2006-09-20 00:14:00,149.085,149.086,149.074,149.086,80100000.0
2006-09-20 00:15:00,149.099,149.113,149.098,149.104,176899999.0
2006-09-20 00:16:00,149.091,149.124,149.082,149.124,114899998.0
2006-09-20 00:17:00,149.128,149.132,149.116,149.119,105300000.0
2006-09-20 00:18:00,149.114,149.127,149.11,149.11,77400001.0
2006-09-20 00:19:00,149.096,149.1,149.091,149.093,61600000.0
2006-09-20 00:20:00,149.089,149.099,149.081,149.085,73999999.0
2006-09-20 00:21:00,149.097,149.105,149.097,149.1,92600000.0
2006-09-20 00:22:00,149.085,149.085,149.054,149.059,39900000.0
2006-09-20 00:23:00,149.063,149.075,149.053,149.07,87900000.0
2006-09-20 00:24:00,149.07,149.07,149.047,149.053,102399999.0
2006-09-20 00:25:00,149.068,149.082,149.068,149.082,82600000.0
2006-09-20 00:26:00,149.067,149.067,149.048,149.049,32800000.0
2006-09-20 00:27:00,149.045,149.055,149.032,149.055,109699998.0
2006-09-20 00:28:00,149.039,149.072,149.039,149.056,114799998.0
2006-09-20 00:29:00,149.069,149.069,149.041,149.044,53700001.0
2006-09-20 00:30:00,149.034,149.056,149.034,149.048,115900000.0
2006-09-20 00:31:00,149.04,149.046,149.025,149.04,196400002.0
2006-09-20 00:32:00,149.038,149.038,149.01,149.026,24800000.0
2006-09-20 00:33:00,149.028,149.028,149.019,149.022,144500002.0
2006-09-20 00:34:00,149.022,149.037,149.019,149.019,116599999.0
2006-09-20 00:35:00,149.013,149.031,149.006,149.031,68699999.0
2006-09-20 00:36:00,149.033,149.034,149.009,149.009,69100000.0
2006-09-20 00:37:00,149.009,149.036,149.009,149.036,138600000.0
2006-09-20 00:38:00,149.028,149.032,149.02,149.021,108999997.0
2006-09-20 00:39:00,149.02,149.024,149.014,149.024,58000001.0
2006-09-20 00:40:00,149.015,149.015,148.998,149.009,74099999.0
2006-09-20 00:41:00,149.018,149.018,149.006,149.009,75300001.0
2006-09-20 00:42:00,149.009,149.032,149.009,149.017,110599999.0
2006-09-20 00:43:00,149.017,149.023,149.004,149.023,86399999.0
2006-09-20 00:44:00,149.031,149.045,149.028,149.045,101200001.0
2006-09-20 00:45:00,149.052,149.054,149.026,149.026,110800004.0
2006-09-20 00:46:00,149.029,149.032,149.024,149.03,57200000.0
2006-09-20 00:47:00,149.028,149.028,149.003,149.013,77800000.0
2006-09-20 00:48:00,149.03,149.043,149.029,149.038,150900003.0
2006-09-20 00:49:00,149.035,149.057,149.035,149.057,108400000.0
2006-09-20 00:50:00,149.062,149.073,149.047,149.047,112899997.0
2006-09-20 00:51:00,149.05,149.06,149.045,149.052,80000000.0
2006-09-20 00:52:00,149.057,149.06,149.049,149.052,112199999.0
2006-09-20 00:53:00,149.052,149.055,149.052,149.052,82500000.0
2006-09-20 00:54:00,149.052,149.062,149.05,149.052,77799999.0
2006-09-20 00:55:00,149.044,149.072,149.031,149.072,171999998.0
2006-09-20 00:56:00,149.077,149.081,149.071,149.072,79500000.0
2006-09-20 00:57:00,149.09,149.099,149.074,149.084,108199997.0
2006-09-20 00:58:00,149.087,149.087,149.067,149.067,88099998.0
2006-09-20 00:59:00,149.072,149.09,149.072,149.083,23900000.0
2006-09-20 01:00:00,149.086,149.095,149.082,149.082,80399999.0
2006-09-20 01:01:00,149.093,149.123,149.093,149.12,59599998.0
2006-09-20 01:02:00,149.128,149.128,149.109,149.11,62500000.0
2006-09-20 01:03:00,149.098,149.121,149.098,149.121,42399999.0
2006-09-20 01:04:00,149.122,149.13,149.104,149.112,89699999.0
2006-09-20 01:05:00,149.104,149.104,149.091,149.096,51900001.0
2006-09-20 01:06:00,149.094,149.101,149.085,149.091,61600000.0
2006-09-20 01:07:00,149.108,149.116,149.103,149.116,112100000.0
2006-09-20 01:08:00,149.115,149.115,149.084,149.089,73500000.0
2006-09-20 01:09:00,149.085,149.095,149.083,149.095,57699999.0
2006-09-20 01:10:00,149.095,149.101,149.07,149.07,172599999.0
2006-09-20 01:11:00,149.093,149.093,149.085,149.089,41200000.0
2006-09-20 01:12:00,149.092,149.092,149.071,149.071,165200000.0
2006-09-20 01:13:00,149.071,149.076,149.068,149.068,152400003.0
2006-09-20 01:14:00,149.071,149.086,149.066,149.07,37600000.0
2006-09-20 01:15:00,149.078,149.083,149.075,149.078,50500000.0
2006-09-20 01:16:00,149.072,149.072,149.045,149.048,145899997.0
2006-09-20 01:17:00,149.053,149.083,149.053,149.061,155800000.0
2006-09-20 01:18:00,149.061,149.081,149.061,149.063,114600000.0
2006-09-20 01:19:00,149.053,149.053,149.033,149.035,52800000.0
2006-09-20 01:20:00,149.042,149.049,149.034,149.047,131100002.0
2006-09-20 01:21:00,149.03,149.045,149.028,149.028,127500002.0
2006-09-20 01:22:00,149.024,149.036,149.02,149.036,101999999.0
2006-09-20 01:23:00,149.04,149.045,149.026,149.045,94400000.0
2006-09-20 01:24:00,149.051,149.076,149.051,149.067,60200002.0
2006-09-20 01:25:00,149.075,149.08,149.069,149.08,106500003.0
2006-09-20 01:26:00,149.075,149.083,149.065,149.08,103400000.0
2006-09-20 01:27:00,149.075,149.075,149.051,149.057,79900000.0
2006-09-20 01:28:00,149.062,149.069,149.046,149.051,98099999.0
2006-09-20 01:29:00,149.053,149.053,149.042,149.044,44800000.0
2006-09-20 01:30:00,149.044,149.049,149.026,149.045,83499999.0
2006-09-20 01:31:00,149.037,149.037,149.024,149.035,134399998.0
2006-09-20 01:32:00,149.027,149.035,149.025,149.035,72800000.0
2006-09-20 01:33:00,149.028,149.03,149.018,149.022,96800003.0
2006-09-20 01:34:00,149.023,149.023,148.993,149.006,87900000.0
2006-09-20 01:35:00,149.012,149.013,149.0,149.013,108100001.0
2006-09-20 01:36:00,149.01,149.015,149.01,149.01,12000000.0
2006-09-20 01:37:00,149.005,149.005,148.973,148.978,98099997.0
2006-09-20 01:38:00,148.976,148.984,148.965,148.984,77600000.0
2006-09-20 01:39:00,148.992,148.992,148.975,148.981,163499999.0
2006-09-20 01:40:00,148.979,148.979,148.968,148.973,70399999.0
2006-09-20 01:41:00,148.975,148.997,148.975,148.997,28000000.0
2006-09-20 01:42:00,149.01,149.027,149.01,149.027,141200001.0
2006-09-20 01:43:00,149.027,149.046,149.026,149.038,150900002.0
2006-09-20 01:44:00,149.037,149.042,149.032,149.032,125199999.0
2006-09-20 01:45:00,149.025,149.025,149.001,149.005,121299997.0
2006-09-20 01:46:00,149.003,149.003,148.988,148.994,56700000.0
2006-09-20 01:47:00,148.986,149.006,148.978,149.001,69700001.0
2006-09-20 01:48:00,148.973,148.979,148.969,148.979,71600002.0
2006-09-20 01:49:00,148.985,148.997,148.985,148.993,80800000.0
2006-09-20 01:50:00,148.976,148.992,148.972,148.992,36500000.0
2006-09-20 01:51:00,148.989,148.994,148.967,148.967,70200000.0
2006-09-20 01:52:00,148.976,148.985,148.966,148.985,78199998.0
2006-09-20 01:53:00,148.991,149.001,148.989,148.992,87400000.0
2006-09-20 01:54:00,148.998,149.001,148.983,148.983,54400000.0
2006-09-20 01:55:00,148.998,148.998,148.988,148.998,87600002.0
2006-09-20 01:56:00,148.994,149.005,148.992,148.993,115199999.0
2006-09-20 01:57:00,148.986,148.986,148.984,148.984,47099999.0
2006-09-20 01:58:00,148.989,149.011,148.989,148.999,62299999.0
2006-09-20 01:59:00,149.008,149.011,148.996,149.008,66700000.0
2006-09-20 02:00:00,149.006,149.006,148.985,149.004,57199998.0
2006-09-20 02:01:00,149.015,149.016,149.0,149.0,110099999.0
2006-09-20 02:02:00,148.995,149.001,148.986,148.986,122999996.0
2006-09-20 02:03:00,148.997,149.001,148.997,149.001,37500000.0
2006-09-20 02:04:00,149.005,149.025,149.005,149.013,88400000.0
2006-09-20 02:05:00,149.001,149.001,148.983,148.991,75400000.0
2006-09-20 02:06:00,149.006,149.027,149.004,149.024,50700001.0
2006-09-20 02:07:00,149.019,149.019,149.0,149.005,132699998.0
2006-09-20 02:08:00,149.0,149.0,148.98,148.98,70399999.0
2006-09-20 02:09:00,148.985,148.985,148.98,148.98,35999999.0
2006-09-20 02:10:00,148.977,148.979,148.967,148.977,28700000.0
2006-09-20 02:11:00,148.983,148.989,148.983,148.986,81400000.0
2006-09-20 02:12:00,148.984,149.006,148.984,149.006,58800000.0
2006-09-20 02:13:00,149.009,149.019,149.003,149.01,172099997.0
2006-09-20 02:14:00,149.009,149.031,149.009,149.022,92700000.0
2006-09-20 02:15:00,149.025,149.032,149.018,149.028,89599998.0
2006-09-20 02:16:00,149.032,149.055,149.032,149.055,90200001.0
2006-09-20 02:17:00,149.057,149.06,149.046,149.05,89999998.0
2006-09-20 02:18:00,149.06,149.061,149.055,149.058,136799998.0
2006-09-20 02:19:00,149.053,149.06,149.039,149.046,127799997.0
2006-09-20 02:20:00,149.052,149.052,149.038,149.04,35700000.0
2006-09-20 02:21:00,149.041,149.041,149.018,149.018,110300000.0
2006-09-20 02:22:00,149.015,149.022,149.009,149.013,124599998.0
2006-09-20 02:23:00,149.003,149.033,149.003,149.024,115600000.0
2006-09-20 02:24:00,149.031,149.043,149.027,149.043,62800001.0
2006-09-20 02:25:00,149.032,149.083,149.031,149.083,135999999.0
2006-09-20 02:26:00,149.073,149.078,149.06,149.078,106500000.0
2006-09-20 02:27:00,149.072,149.077,149.072,149.077,18200000.0
2006-09-20 02:28:00,149.081,149.091,149.081,149.083,66099999.0
2006-09-20 02:29:00,149.073,149.077,149.066,149.072,122999998.0
2006-09-20 02:30:00,149.063,149.073,149.056,149.073,73800000.0
2006-09-20 02:31:00,149.082,149.082,149.067,149.077,50600000.0
2006-09-20 02:32:00,149.079,149.085,149.072,149.08,63300000.0
2006-09-20 02:33:00,149.077,149.078,149.073,149.078,54400000.0
2006-09-20 02:34:00,149.063,149.088,149.055,149.088,62400000.0
2006-09-20 02:35:00,149.094,149.094,149.081,149.086,64199999.0
2006-09-20 02:36:00,149.077,149.084,149.067,149.073,123100002.0
2006-09-20 02:37:00,149.067,149.067,149.055,149.055,99399999.0
2006-09-20 02:38:00,149.05,149.061,149.038,149.048,111499999.0
2006-09-20 02:39:00,149.043,149.043,149.027,149.027,31900000.0
2006-09-20 02:40:00,149.01,149.026,149.005,149.026,102900001.0
2006-09-20 02:41:00,149.032,149.032,149.03,149.03,5600000.0
2006-09-20 02:42:00,149.031,149.035,149.018,149.018,36699999.0
2006-09-20 02:43:00,149.005,149.018,149.005,149.018,88000000.0
2006-09-20 02:44:00,149.005,149.005,148.967,148.994,50900000.0
2006-09-20 02:45:00,148.989,148.989,148.951,148.968,143200001.0
2006-09-20 02:46:00,148.979,148.979,148.959,148.975,122000003.0
2006-09-20 02:47:00,148.984,148.993,148.975,148.983,46400001.0
2006-09-20 02:48:00,148.975,148.979,148.936,148.936,52600000.0
2006-09-20 02:49:00,148.926,148.949,148.926,148.946,75199999.0
2006-09-20 02:50:00,148.941,148.955,148.941,148.95,169400001.0
2006-09-20 02:51:00,148.944,148.954,148.944,148.953,83700000.0
2006-09-20 02:52:00,148.937,148.939,148.911,148.912,78700000.0
2006-09-20 02:53:00,148.9,148.914,148.9,148.9,31400000.0
2006-09-20 02:54:00,148.88,148.902,148.87,148.879,180400000.0
2006-09-20 02:55:00,148.91,148.91,148.871,148.877,95700001.0
2006-09-20 02:56:00,148.878,148.892,148.842,148.842,106200000.0
2006-09-20 02:57:00,148.835,148.838,148.805,148.827,148199999.0
2006-09-20 02:58:00,148.835,148.845,148.824,148.829,141600003.0
2006-09-20 02:59:00,148.832,148.844,148.827,148.844,115900001.0
2006-09-20 03:00:00,148.836,148.844,148.825,148.825,125299997.0
2006-09-20 03:01:00,148.834,148.836,148.829,148.83,40300001.0
2006-09-20 03:02:00,148.819,148.827,148.815,148.827,101000000.0
2006-09-20 03:03:00,148.837,148.855,148.837,148.855,86599999.0
2006-09-20 03:04:00,148.856,148.856,148.842,148.843,135899999.0
2006-09-20 03:05:00,148.846,148.846,148.826,148.846,196300000.0
2006-09-20 03:06:00,148.843,148.843,148.809,148.809,101399999.0
2006-09-20 03:07:00,148.808,148.823,148.808,148.821,108600001.0
2006-09-20 03:08:00,148.821,148.823,148.782,148.782,61600000.0
2006-09-20 03:09:00,148.782,148.782,148.746,148.749,115000000.0
2006-09-20 03:10:00,148.759,148.763,148.751,148.759,44800000.0
2006-09-20 03:11:00,148.778,148.791,148.778,148.781,107299999.0
2006-09-20 03:12:00,148.772,148.774,148.762,148.765,87199999.0
2006-09-20 03:13:00,148.768,148.775,148.764,148.775,59200000.0
2006-09-20 03:14:00,148.767,148.772,148.754,148.754,76300001.0
2006-09-20 03:15:00,148.745,148.751,148.734,148.735,115999998.0
2006-09-20 03:16:00,148.726,148.726,148.706,148.717,120699998.0
2006-09-20 03:17:00,148.718,148.721,148.7,148.707,161500001.0
2006-09-20 03:18:00,148.708,148.708,148.683,148.683,36800000.0
2006-09-20 03:19:00,148.66,148.672,148.638,148.647,95300000.0
2006-09-20 03:20:00,148.617,148.633,148.603,148.617,98500002.0
2006-09-20 03:21:00,148.622,148.664,148.616,148.664,73600000.0
2006-09-20 03:22:00,148.656,148.656,148.628,148.64,103900001.0
2006-09-20 03:23:00,148.633,148.65,148.632,148.65,39700000.0
2006-09-20 03:24:00,148.655,148.655,148.639,148.65,85700001.0
2006-09-20 03:25:00,148.645,148.666,148.645,148.66,143900000.0
2006-09-20 03:26:00,148.657,148.666,148.642,148.642,134900000.0
2006-09-20 03:27:00,148.638,148.645,148.618,148.627,88300000.0
2006-09-20 03:28:00,148.618,148.638,148.609,148.619,113300000.0
2006-09-20 03:29:00,148.607,148.607,148.593,148.593,92500000.0
2006-09-20 03:30:00,148.583,148.618,148.583,148.618,107399998.0
2006-09-20 03:31:00,148.618,148.634,148.615,148.634,95700003.0
2006-09-20 03:32:00,148.638,148.648,148.631,148.642,109399998.0
2006-09-20 03:33:00,148.635,148.635,148.614,148.614,115500001.0
2006-09-20 03:34:00,148.625,148.642,148.625,148.631,141299999.0
2006-09-20 03:35:00,148.622,148.635,148.618,148.626,81699998.0
2006-09-20 03:36:00,148.639,148.648,148.632,148.639,84399999.0
2006-09-20 03:37:00,148.647,148.658,148.647,148.658,44800000.0
2006-09-20 03:38:00,148.652,148.652,148.643,148.649,47900000.0
2006-09-20 03:39:00,148.653,148.664,148.646,148.664,94599998.0
2006-09-20 03:40:00,148.664,148.677,148.664,148.675,97400000.0
2006-09-20 03:41:00,148.677,148.692,148.677,148.69,84099999.0
2006-09-20 03:42:00,148.688,148.688,148.673,148.68,82600000.0
2006-09-20 03:43:00,148.667,148.667,148.654,148.664,112499999.0
2006-09-20 03:44:00,148.671,148.677,148.656,148.668,145200000.0
2006-09-20 03:45:00,148.671,148.683,148.668,148.683,66199999.0
2006-09-20 03:46:00,148.677,148.683,148.676,148.683,51099999.0
2006-09-20 03:47:00,148.675,148.675,148.66,148.666,79300003.0
2006-09-20 03:48:00,148.671,148.692,148.671,148.687,69699999.0
2006-09-20 03:49:00,148.682,148.686,148.666,148.676,93199999.0
2006-09-20 03:50:00,148.687,148.687,148.676,148.678,60500001.0
2006-09-20 03:51:00,148.682,148.69,148.672,148.69,155999998.0
2006-09-20 03:52:00,148.693,148.693,148.687,148.687,17600000.0
2006-09-20 03:53:00,148.685,148.695,148.685,148.695,14300000.0
2006-09-20 03:54:00,148.694,148.698,148.69,148.698,96400001.0
2006-09-20 03:55:00,148.696,148.704,148.696,148.704,55100003.0
2006-09-20 03:56:00,148.69,148.69,148.675,148.677,146699998.0
2006-09-20 03:57:00,148.687,148.702,148.684,148.702,91300002.0
2006-09-20 03:58:00,148.697,148.697,148.678,148.678,89299999.0
2006-09-20 03:59:00,148.678,148.686,148.658,148.677,97200002.0
2006-09-20 04:00:00,148.688,148.702,148.688,148.695,136499999.0
2006-09-20 04:01:00,148.692,148.7,148.684,148.684,31200000.0
2006-09-20 04:02:00,148.685,148.695,148.685,148.695,76500000.0
2006-09-20 04:03:00,148.702,148.714,148.687,148.693,141999999.0
2006-09-20 04:04:00,148.699,148.715,148.699,148.715,54800001.0
2006-09-20 04:05:00,148.722,148.722,148.701,148.717,106500000.0
2006-09-20 04:06:00,148.724,148.724,148.713,148.713,46200000.0
2006-09-20 04:07:00,148.718,148.719,148.71,148.719,78499999.0
2006-09-20 04:08:00,148.723,148.723,148.707,148.71,61600001.0
2006-09-20 04:09:00,148.703,148.724,148.703,148.72,144499998.0
2006-09-20 04:10:00,148.718,148.725,148.711,148.725,45400000.0
2006-09-20 04:11:00,148.722,148.727,148.718,148.727,67599999.0
2006-09-20 04:12:00,148.73,148.747,148.729,148.729,80299999.0
2006-09-20 04:13:00,148.733,148.747,148.733,148.747,46399998.0
2006-09-20 04:14:00,148.747,148.747,148.74,148.74,63100002.0
2006-09-20 04:15:00,148.728,148.737,148.726,148.737,84900001.0
2006-09-20 04:16:00,148.745,148.767,148.745,148.758,159299997.0
2006-09-20 04:17:00,148.766,148.766,148.753,148.753,68499998.0
2006-09-20 04:18:00,148.753,148.757,148.749,148.749,56800000.0
2006-09-20 04:19:00,148.747,148.747,148.721,148.721,34400000.0
2006-09-20 04:20:00,148.749,148.752,148.744,148.744,126500001.0
2006-09-20 04:21:00,148.747,148.747,148.733,148.74,118600002.0
2006-09-20 04:22:00,148.737,148.743,148.726,148.731,113999998.0
2006-09-20 04:23:00,148.733,148.747,148.733,148.747,49600002.0
2006-09-20 04:24:00,148.752,148.76,148.752,148.752,38700000.0
2006-09-20 04:25:00,148.745,148.759,148.745,148.757,139900002.0
2006-09-20 04:26:00,148.759,148.759,148.752,148.753,81600001.0
2006-09-20 04:27:00,148.753,148.753,148.727,148.727,77899999.0
2006-09-20 04:28:00,148.718,148.724,148.705,148.705,67200000.0
2006-09-20 04:29:00,148.696,148.708,148.695,148.704,73500000.0
2006-09-20 04:30:00,148.71,148.71,148.69,148.696,47700000.0
2006-09-20 04:31:00,148.702,148.724,148.702,148.72,85500000.0
2006-09-20 04:32:00,148.738,148.741,148.71,148.724,87100000.0
2006-09-20 04:33:00,148.727,148.727,148.717,148.717,129900000.0
2006-09-20 04:34:00,148.731,148.745,148.731,148.745,63399999.0
2006-09-20 04:35:00,148.749,148.749,148.732,148.739,99100000.0
2006-09-20 04:36:00,148.743,148.751,148.739,148.739,54400000.0
2006-09-20 04:37:00,148.748,148.761,148.746,148.753,92700000.0
2006-09-20 04:38:00,148.754,148.764,148.733,148.748,129900000.0
2006-09-20 04:39:00,148.748,148.748,148.737,148.737,84899999.0
2006-09-20 04:40:00,148.745,148.745,148.74,148.745,104400001.0
2006-09-20 04:41:00,148.744,148.744,148.73,148.737,102600001.0
2006-09-20 04:42:00,148.727,148.732,148.727,148.732,53899998.0
2006-09-20 04:43:00,148.73,148.73,148.727,148.727,36800000.0
2006-09-20 04:44:00,148.734,148.735,148.719,148.719,126599997.0
2006-09-20 04:45:00,148.723,148.747,148.723,148.735,158800000.0
2006-09-20 04:46:00,148.737,148.737,148.737,148.737,53299998.0
2006-09-20 04:47:00,148.744,148.744,148.727,148.737,65600000.0
2006-09-20 04:48:00,148.733,148.734,148.723,148.73,98900000.0
2006-09-20 04:49:00,148.727,148.727,148.713,148.713,156599998.0
2006-09-20 04:50:00,148.714,148.716,148.712,148.712,80400000.0
2006-09-20 04:51:00,148.715,148.731,148.715,148.719,33600000.0
2006-09-20 04:52:00,148.715,148.728,148.715,148.719,112700001.0
2006-09-20 04:53:00,148.728,148.732,148.728,148.732,23200000.0
2006-09-20 04:54:00,148.731,148.737,148.729,148.735,40800000.0
2006-09-20 04:55:00,148.736,148.737,148.732,148.735,91199999.0
2006-09-20 04:56:00,148.74,148.745,148.732,148.735,69600001.0
2006-09-20 04:57:00,148.731,148.738,148.731,148.738,70000002.0
2006-09-20 04:58:00,148.745,148.755,148.745,148.749,64000000.0
2006-09-20 04:59:00,148.749,148.761,148.749,148.758,78499998.0
2006-09-20 05:00:00,148.756,148.756,148.739,148.746,91399998.0
2006-09-20 05:01:00,148.745,148.757,148.742,148.751,60600000.0
2006-09-20 05:02:00,148.748,148.76,148.74,148.757,106199998.0
2006-09-20 05:03:00,148.765,148.765,148.755,148.757,52000000.0
2006-09-20 05:04:00,148.755,148.767,148.755,148.767,76300000.0
2006-09-20 05:05:00,148.767,148.78,148.76,148.772,113600001.0
2006-09-20 05:06:00,148.773,148.776,148.765,148.77,77800000.0
2006-09-20 05:07:00,148.757,148.767,148.75,148.76,136399999.0
2006-09-20 05:08:00,148.758,148.768,148.755,148.76,104600000.0
2006-09-20 05:09:00,148.768,148.768,148.762,148.768,61000001.0
2006-09-20 05:10:00,148.767,148.767,148.759,148.766,62299999.0
2006-09-20 05:11:00,148.772,148.772,148.75,148.76,95100001.0
2006-09-20 05:12:00,148.761,148.764,148.761,148.764,17200000.0
2006-09-20 05:13:00,148.762,148.762,148.747,148.747,17700000.0
2006-09-20 05:14:00,148.759,148.767,148.754,148.767,124500000.0
2006-09-20 05:15:00,148.773,148.773,148.76,148.773,100800002.0
2006-09-20 05:16:00,148.751,148.756,148.744,148.751,43500000.0
2006-09-20 05:17:00,148.762,148.769,148.757,148.757,60800000.0
2006-09-20 05:18:00,148.765,148.765,148.76,148.76,80299998.0
2006-09-20 05:19:00,148.763,148.767,148.763,148.767,66200000.0
2006-09-20 05:20:00,148.778,148.779,148.771,148.779,88000000.0
2006-09-20 05:21:00,148.74,148.766,148.72,148.766,185599995.0
2006-09-20 05:22:00,148.78,148.785,148.778,148.782,68200000.0
2006-09-20 05:23:00,148.772,148.781,148.772,148.778,77499999.0
2006-09-20 05:24:00,148.76,148.76,148.716,148.732,73499999.0
2006-09-20 05:25:00,148.764,148.764,148.759,148.759,7200000.0
2006-09-20 05:26:00,148.763,148.764,148.761,148.764,27100000.0
2006-09-20 05:27:00,148.74,148.787,148.74,148.765,130600000.0
2006-09-20 05:28:00,148.774,148.779,148.762,148.779,61000000.0
2006-09-20 05:29:00,148.777,148.782,148.765,148.776,60700000.0
2006-09-20 05:30:00,148.768,148.768,148.768,148.768,11400000.0
2006-09-20 05:31:00,148.774,148.781,148.774,148.781,8800000.0
2006-09-20 05:32:00,148.775,148.775,148.758,148.761,67900001.0
2006-09-20 05:33:00,148.775,148.775,148.765,148.775,57799999.0
2006-09-20 05:34:00,148.762,148.763,148.757,148.763,122600000.0
2006-09-20 05:35:00,148.764,148.771,148.764,148.771,21599999.0
2006-09-20 05:36:00,148.765,148.775,148.765,148.775,11200000.0
2006-09-20 05:37:00,148.766,148.772,148.765,148.768,41800000.0
2006-09-20 05:38:00,148.767,148.775,148.765,148.772,52700000.0
2006-09-20 05:39:00,148.772,148.772,148.768,148.768,15200000.0
2006-09-20 05:40:00,148.76,148.773,148.755,148.773,160300003.0
2006-09-20 05:41:00,148.753,148.753,148.735,148.735,52899999.0
2006-09-20 05:42:00,148.737,148.738,148.729,148.738,147499997.0
2006-09-20 05:43:00,148.745,148.751,148.73,148.73,69499999.0
2006-09-20 05:44:00,148.722,148.736,148.722,148.73,121600003.0
2006-09-20 05:45:00,148.732,148.739,148.728,148.739,90300000.0
2006-09-20 05:46:00,148.726,148.726,148.714,148.715,136399997.0
2006-09-20 05:47:00,148.72,148.735,148.707,148.726,139700003.0
2006-09-20 05:48:00,148.73,148.738,148.726,148.73,96900000.0
2006-09-20 05:49:00,148.73,148.73,148.698,148.699,107800000.0
2006-09-20 05:50:00,148.704,148.715,148.704,148.715,44500002.0
2006-09-20 05:51:00,148.718,148.727,148.718,148.727,23200000.0
2006-09-20 05:52:00,148.726,148.738,148.726,148.735,70600000.0
2006-09-20 05:53:00,148.735,148.735,148.723,148.728,151600001.0
2006-09-20 05:54:00,148.73,148.73,148.73,148.73,26600000.0
2006-09-20 05:55:00,148.728,148.73,148.72,148.73,85699999.0
2006-09-20 05:56:00,148.736,148.745,148.736,148.745,60700000.0
2006-09-20 05:57:00,148.745,148.745,148.733,148.733,33599999.0
2006-09-20 05:58:00,148.729,148.729,148.715,148.72,101600002.0
2006-09-20 05:59:00,148.719,148.732,148.715,148.728,143299997.0
2006-09-20 06:00:00,148.721,148.732,148.684,148.687,70000000.0
2006-09-20 06:01:00,148.685,148.685,148.667,148.672,125099999.0
2006-09-20 06:02:00,148.685,148.7,148.685,148.691,23200000.0
2006-09-20 06:03:00,148.694,148.694,148.655,148.655,143700002.0
2006-09-20 06:04:00,148.666,148.679,148.666,148.679,63899998.0
2006-09-20 06:05:00,148.7,148.708,148.684,148.708,36000000.0
2006-09-20 06:06:00,148.693,148.721,148.693,148.71,153999994.0
2006-09-20 06:07:00,148.703,148.713,148.696,148.707,65900001.0
2006-09-20 06:08:00,148.723,148.728,148.716,148.728,57300000.0
2006-09-20 06:09:00,148.73,148.739,148.721,148.724,110700002.0
2006-09-20 06:10:00,148.723,148.723,148.711,148.713,117599999.0
2006-09-20 06:11:00,148.716,148.718,148.709,148.711,77099999.0
2006-09-20 06:12:00,148.711,148.712,148.687,148.687,187800002.0
2006-09-20 06:13:00,148.689,148.704,148.688,148.688,77200000.0
2006-09-20 06:14:00,148.704,148.704,148.678,148.679,60700002.0
2006-09-20 06:15:00,148.683,148.694,148.683,148.688,45600001.0
2006-09-20 06:16:00,148.688,148.713,148.678,148.713,65499999.0
2006-09-20 06:17:00,148.697,148.697,148.666,148.682,57599999.0
2006-09-20 06:18:00,148.673,148.675,148.662,148.668,59999999.0
2006-09-20 06:19:00,148.68,148.68,148.644,148.654,161700004.0
2006-09-20 06:20:00,148.672,148.676,148.666,148.672,52800000.0
2006-09-20 06:21:00,148.668,148.672,148.668,148.672,43100002.0
2006-09-20 06:22:00,148.68,148.693,148.68,148.689,84399999.0
2006-09-20 06:23:00,148.695,148.697,148.676,148.697,94899999.0
2006-09-20 06:24:00,148.703,148.709,148.697,148.707,89099999.0
2006-09-20 06:25:00,148.723,148.723,148.708,148.711,57300000.0
2006-09-20 06:26:00,148.707,148.709,148.701,148.708,22900000.0
2006-09-20 06:27:00,148.713,148.713,148.703,148.708,75700001.0
2006-09-20 06:28:00,148.708,148.71,148.694,148.694,77299999.0
2006-09-20 06:29:00,148.695,148.703,148.69,148.691,273300003.0
2006-09-20 06:30:00,148.69,148.696,148.69,148.69,58700000.0
2006-09-20 06:31:00,148.703,148.705,148.695,148.695,57199999.0
2006-09-20 06:32:00,148.691,148.703,148.689,148.69,123199998.0
2006-09-20 06:33:00,148.687,148.722,148.686,148.721,136500000.0
2006-09-20 06:34:00,148.72,148.744,148.712,148.744,92400001.0
2006-09-20 06:35:00,148.758,148.758,148.742,148.755,86000000.0
2006-09-20 06:36:00,148.747,148.769,148.747,148.763,72800000.0
2006-09-20 06:37:00,148.773,148.781,148.767,148.767,113499999.0
2006-09-20 06:38:00,148.778,148.791,148.778,148.79,55199999.0
2006-09-20 06:39:00,148.773,148.788,148.773,148.785,64000000.0
2006-09-20 06:40:00,148.747,148.781,148.747,148.765,175699999.0
2006-09-20 06:41:00,148.77,148.783,148.77,148.78,69599999.0
2006-09-20 06:42:00,148.787,148.79,148.779,148.785,88000000.0
2006-09-20 06:43:00,148.778,148.788,148.772,148.777,91400000.0
2006-09-20 06:44:00,148.788,148.788,148.778,148.778,51399999.0
2006-09-20 06:45:00,148.777,148.79,148.762,148.79,80700000.0
2006-09-20 06:46:00,148.784,148.791,148.776,148.779,122500000.0
2006-09-20 06:47:00,148.79,148.803,148.79,148.8,30000000.0
2006-09-20 06:48:00,148.79,148.79,148.762,148.762,112599999.0
2006-09-20 06:49:00,148.759,148.768,148.722,148.727,135499999.0
2006-09-20 06:50:00,148.717,148.729,148.699,148.719,74400000.0
2006-09-20 06:51:00,148.721,148.733,148.711,148.713,66600000.0
2006-09-20 06:52:00,148.714,148.716,148.691,148.691,96000000.0
2006-09-20 06:53:00,148.688,148.688,148.682,148.682,12800000.0
2006-09-20 06:54:00,148.678,148.689,148.677,148.681,44899999.0
2006-09-20 06:55:00,148.684,148.694,148.679,148.679,86799999.0
2006-09-20 06:56:00,148.685,148.685,148.673,148.673,162299997.0
2006-09-20 06:57:00,148.674,148.678,148.658,148.673,38100000.0
2006-09-20 06:58:00,148.686,148.708,148.686,148.705,161399998.0
2006-09-20 06:59:00,148.707,148.71,148.678,148.678,81000001.0
2006-09-20 07:00:00,148.672,148.672,148.651,148.658,142100000.0
2006-09-20 07:01:00,148.654,148.678,148.654,148.678,111300001.0
2006-09-20 07:02:00,148.668,148.674,148.661,148.665,172699999.0
2006-09-20 07:03:00,148.666,148.666,148.645,148.645,76599999.0
2006-09-20 07:04:00,148.636,148.636,148.592,148.592,78700000.0
2006-09-20 07:05:00,148.577,148.625,148.577,148.62,89699999.0
2006-09-20 07:06:00,148.62,148.624,148.611,148.624,107600000.0
2006-09-20 07:07:00,148.625,148.625,148.598,148.599,71099999.0
2006-09-20 07:08:00,148.6,148.607,148.598,148.607,107300000.0
2006-09-20 07:09:00,148.611,148.622,148.605,148.605,56800000.0
2006-09-20 07:10:00,148.59,148.59,148.56,148.56,28800000.0
2006-09-20 07:11:00,148.55,148.574,148.542,148.574,131100000.0
2006-09-20 07:12:00,148.578,148.579,148.571,148.579,113200002.0
2006-09-20 07:13:00,148.587,148.601,148.587,148.6,81300000.0
2006-09-20 07:14:00,148.6,148.6,148.581,148.593,121399997.0
2006-09-20 07:15:00,148.581,148.586,148.573,148.574,123900002.0
2006-09-20 07:16:00,148.577,148.587,148.573,148.573,89599999.0
2006-09-20 07:17:00,148.565,148.58,148.557,148.58,60199999.0
2006-09-20 07:18:00,148.576,148.578,148.574,148.578,38800000.0
2006-09-20 07:19:00,148.573,148.573,148.572,148.572,19100000.0
2006-09-20 07:20:00,148.564,148.579,148.564,148.57,90400000.0
2006-09-20 07:21:00,148.554,148.554,148.545,148.545,62899999.0
2006-09-20 07:22:00,148.545,148.548,148.54,148.545,65299999.0
2006-09-20 07:23:00,148.541,148.568,148.541,148.568,40100000.0
2006-09-20 07:24:00,148.572,148.574,148.569,148.57,40600000.0
2006-09-20 07:25:00,148.558,148.563,148.553,148.555,113699998.0
2006-09-20 07:26:00,148.562,148.574,148.562,148.57,40900001.0
2006-09-20 07:27:00,148.568,148.568,148.535,148.535,72600000.0
2006-09-20 07:28:00,148.537,148.537,148.524,148.536,81300000.0
2006-09-20 07:29:00,148.535,148.545,148.535,148.54,76699998.0
2006-09-20 07:30:00,148.529,148.536,148.524,148.524,74000001.0
2006-09-20 07:31:00,148.525,148.527,148.524,148.527,47800000.0
2006-09-20 07:32:00,148.542,148.555,148.542,148.549,94800002.0
2006-09-20 07:33:00,148.566,148.597,148.566,148.597,76500000.0
2006-09-20 07:34:00,148.608,148.613,148.589,148.591,83800000.0
2006-09-20 07:35:00,148.583,148.587,148.561,148.561,133099996.0
2006-09-20 07:36:00,148.57,148.592,148.57,148.579,72599998.0
2006-09-20 07:37:00,148.576,148.579,148.559,148.559,61599999.0
2006-09-20 07:38:00,148.552,148.565,148.531,148.531,95500000.0
2006-09-20 07:39:00,148.525,148.535,148.514,148.514,84499999.0
2006-09-20 07:40:00,148.506,148.515,148.506,148.51,105199999.0
2006-09-20 07:41:00,148.509,148.522,148.509,148.52,136399999.0
2006-09-20 07:42:00,148.5,148.502,148.488,148.502,90300004.0
2006-09-20 07:43:00,148.499,148.508,148.489,148.508,62400001.0
2006-09-20 07:44:00,148.512,148.515,148.494,148.494,88299998.0
2006-09-20 07:45:00,148.49,148.519,148.49,148.517,136199999.0
2006-09-20 07:46:00,148.517,148.519,148.513,148.518,70199999.0
2006-09-20 07:47:00,148.517,148.541,148.516,148.541,111199996.0
2006-09-20 07:48:00,148.558,148.596,148.558,148.593,168200000.0
2006-09-20 07:49:00,148.598,148.635,148.591,148.635,192000003.0
2006-09-20 07:50:00,148.638,148.638,148.618,148.628,125400001.0
2006-09-20 07:51:00,148.635,148.636,148.626,148.636,54199999.0
2006-09-20 07:52:00,148.637,148.646,148.62,148.62,35000000.0
2006-09-20 07:53:00,148.627,148.648,148.627,148.646,99900001.0
2006-09-20 07:54:00,148.638,148.648,148.638,148.639,33400000.0
2006-09-20 07:55:00,148.638,148.652,148.638,148.652,91400002.0
2006-09-20 07:56:00,148.634,148.657,148.632,148.645,66300000.0
2006-09-20 07:57:00,148.657,148.665,148.65,148.65,90499999.0
2006-09-20 07:58:00,148.658,148.671,148.656,148.668,125400002.0
2006-09-20 07:59:00,148.667,148.678,148.66,148.661,37300000.0
2006-09-20 08:00:00,148.655,148.658,148.62,148.621,84800000.0
2006-09-20 08:01:00,148.627,148.627,148.608,148.608,74300000.0
2006-09-20 08:02:00,148.596,148.596,148.589,148.596,85200002.0
2006-09-20 08:03:00,148.594,148.607,148.594,148.607,19200000.0
2006-09-20 08:04:00,148.613,148.613,148.6,148.605,126099999.0
2006-09-20 08:05:00,148.605,148.611,148.598,148.611,35100000.0
2006-09-20 08:06:00,148.613,148.613,148.6,148.607,90700002.0
2006-09-20 08:07:00,148.586,148.586,148.539,148.539,24800000.0
2006-09-20 08:08:00,148.534,148.545,148.534,148.545,28300000.0
2006-09-20 08:09:00,148.558,148.57,148.55,148.55,35800000.0
2006-09-20 08:10:00,148.546,148.556,148.537,148.544,43000000.0
2006-09-20 08:11:00,148.554,148.554,148.542,148.542,44000000.0
2006-09-20 08:12:00,148.536,148.536,148.517,148.517,87399999.0
2006-09-20 08:13:00,148.526,148.546,148.526,148.54,83199998.0
2006-09-20 08:14:00,148.542,148.566,148.542,148.566,57300000.0
2006-09-20 08:15:00,148.562,148.562,148.547,148.547,50899999.0
2006-09-20 08:16:00,148.533,148.541,148.524,148.532,188399999.0
2006-09-20 08:17:00,148.53,148.53,148.483,148.49,107900000.0
2006-09-20 08:18:00,148.487,148.496,148.485,148.491,161500000.0
2006-09-20 08:19:00,148.497,148.497,148.472,148.485,78900001.0
2006-09-20 08:20:00,148.488,148.488,148.46,148.482,69600001.0
2006-09-20 08:21:00,148.472,148.485,148.471,148.485,125000000.0
2006-09-20 08:22:00,148.487,148.496,148.481,148.488,210200001.0
2006-09-20 08:23:00,148.478,148.478,148.426,148.435,81999999.0
2006-09-20 08:24:00,148.436,148.44,148.418,148.44,142400000.0
2006-09-20 08:25:00,148.448,148.448,148.445,148.445,11200000.0
2006-09-20 08:26:00,148.466,148.496,148.466,148.496,48399999.0
2006-09-20 08:27:00,148.516,148.534,148.516,148.521,100399999.0
2006-09-20 08:28:00,148.547,148.574,148.547,148.549,114399997.0
2006-09-20 08:29:00,148.557,148.57,148.557,148.564,101300001.0
2006-09-20 08:30:00,148.555,148.555,148.533,148.535,60799999.0
2006-09-20 08:31:00,148.542,148.544,148.5,148.5,191100001.0
2006-09-20 08:32:00,148.49,148.49,148.468,148.47,104500003.0
2006-09-20 08:33:00,148.48,148.492,148.472,148.472,156500000.0
2006-09-20 08:34:00,148.476,148.507,148.476,148.495,164100003.0
2006-09-20 08:35:00,148.493,148.504,148.49,148.49,72899999.0
2006-09-20 08:36:00,148.502,148.504,148.482,148.482,154699998.0
2006-09-20 08:37:00,148.475,148.48,148.445,148.445,70000001.0
2006-09-20 08:38:00,148.444,148.458,148.444,148.458,135099998.0
2006-09-20 08:39:00,148.458,148.466,148.451,148.465,77099999.0
2006-09-20 08:40:00,148.458,148.488,148.453,148.488,115700000.0
2006-09-20 08:41:00,148.492,148.494,148.482,148.482,77900000.0
2006-09-20 08:42:00,148.492,148.511,148.485,148.509,88599999.0
2006-09-20 08:43:00,148.515,148.525,148.505,148.517,100300000.0
2006-09-20 08:44:00,148.509,148.531,148.5,148.531,104499999.0
2006-09-20 08:45:00,148.527,148.527,148.508,148.512,40800000.0
2006-09-20 08:46:00,148.516,148.53,148.495,148.515,167600000.0
2006-09-20 08:47:00,148.5,148.502,148.49,148.499,97300000.0
2006-09-20 08:48:00,148.5,148.556,148.5,148.556,98700000.0
2006-09-20 08:49:00,148.542,148.576,148.542,148.576,104899998.0
2006-09-20 08:50:00,148.578,148.588,148.561,148.588,78400000.0
2006-09-20 08:51:00,148.596,148.609,148.565,148.565,253000004.0
2006-09-20 08:52:00,148.553,148.567,148.551,148.567,134800003.0
2006-09-20 08:53:00,148.563,148.563,148.543,148.55,27100000.0
2006-09-20 08:54:00,148.563,148.568,148.556,148.562,103600001.0
2006-09-20 08:55:00,148.53,148.53,148.495,148.512,99900001.0
2006-09-20 08:56:00,148.518,148.518,148.461,148.461,94900000.0
2006-09-20 08:57:00,148.448,148.465,148.426,148.426,191800001.0
2006-09-20 08:58:00,148.437,148.471,148.437,148.462,68799998.0
2006-09-20 08:59:00,148.477,148.486,148.437,148.437,124000000.0
2006-09-20 09:00:00,148.423,148.443,148.411,148.443,54099999.0
2006-09-20 09:01:00,148.441,148.441,148.417,148.417,59200000.0
2006-09-20 09:02:00,148.427,148.432,148.422,148.432,148699998.0
2006-09-20 09:03:00,148.439,148.439,148.418,148.421,54900000.0
2006-09-20 09:04:00,148.423,148.424,148.39,148.399,86800000.0
2006-09-20 09:05:00,148.398,148.413,148.394,148.413,125000001.0
2006-09-20 09:06:00,148.425,148.439,148.415,148.419,58400001.0
2006-09-20 09:07:00,148.435,148.471,148.435,148.461,100900002.0
2006-09-20 09:08:00,148.448,148.454,148.448,148.452,99600000.0
2006-09-20 09:09:00,148.45,148.459,148.441,148.449,80800001.0
2006-09-20 09:10:00,148.436,148.436,148.422,148.43,147400000.0
2006-09-20 09:11:00,148.397,148.397,148.336,148.374,47000000.0
2006-09-20 09:12:00,148.367,148.418,148.367,148.41,69399998.0
2006-09-20 09:13:00,148.41,148.425,148.399,148.408,125199998.0
2006-09-20 09:14:00,148.402,148.408,148.371,148.38,129100003.0
2006-09-20 09:15:00,148.392,148.393,148.373,148.379,81899999.0
2006-09-20 09:16:00,148.377,148.377,148.353,148.357,109099999.0
2006-09-20 09:17:00,148.375,148.394,148.369,148.372,87000000.0
2006-09-20 09:18:00,148.372,148.379,148.364,148.37,174399998.0
2006-09-20 09:19:00,148.36,148.363,148.336,148.35,122400000.0
2006-09-20 09:20:00,148.327,148.327,148.311,148.317,158100000.0
2006-09-20 09:21:00,148.322,148.322,148.278,148.278,63000000.0
2006-09-20 09:22:00,148.265,148.325,148.263,148.325,225200000.0
2006-09-20 09:23:00,148.338,148.358,148.333,148.358,110100000.0
2006-09-20 09:24:00,148.362,148.389,148.362,148.365,127400003.0
2006-09-20 09:25:00,148.36,148.377,148.353,148.373,142299997.0
2006-09-20 09:26:00,148.375,148.417,148.372,148.41,120200003.0
2006-09-20 09:27:00,148.404,148.418,148.386,148.418,47200000.0
2006-09-20 09:28:00,148.418,148.425,148.408,148.425,104700002.0
2006-09-20 09:29:00,148.438,148.439,148.423,148.43,100799997.0
2006-09-20 09:30:00,148.431,148.455,148.431,148.455,28000000.0
2006-09-20 09:31:00,148.461,148.461,148.446,148.455,130300002.0
2006-09-20 09:32:00,148.447,148.485,148.447,148.473,66100001.0
2006-09-20 09:33:00,148.461,148.461,148.443,148.449,88800001.0
2006-09-20 09:34:00,148.446,148.454,148.439,148.439,95900000.0
2006-09-20 09:35:00,148.45,148.461,148.433,148.437,56199999.0
2006-09-20 09:36:00,148.451,148.467,148.448,148.458,64499999.0
2006-09-20 09:37:00,148.445,148.455,148.427,148.441,73000000.0
2006-09-20 09:38:00,148.445,148.466,148.445,148.466,106000001.0
2006-09-20 09:39:00,148.462,148.462,148.435,148.435,65799999.0
2006-09-20 09:40:00,148.441,148.447,148.429,148.429,48900000.0
2006-09-20 09:41:00,148.427,148.438,148.424,148.424,58199999.0
2006-09-20 09:42:00,148.433,148.44,148.431,148.435,56000001.0
2006-09-20 09:43:00,148.425,148.439,148.425,148.432,75000001.0
2006-09-20 09:44:00,148.436,148.451,148.435,148.451,81400000.0
2006-09-20 09:45:00,148.462,148.467,148.442,148.442,61399999.0
2006-09-20 09:46:00,148.428,148.428,148.411,148.412,92300001.0
2006-09-20 09:47:00,148.411,148.413,148.392,148.392,92199998.0
2006-09-20 09:48:00,148.382,148.386,148.37,148.375,77399999.0
2006-09-20 09:49:00,148.377,148.377,148.362,148.372,84699998.0
2006-09-20 09:50:00,148.357,148.357,148.325,148.33,117000000.0
2006-09-20 09:51:00,148.334,148.34,148.322,148.34,144300003.0
2006-09-20 09:52:00,148.334,148.343,148.328,148.337,28000000.0
2006-09-20 09:53:00,148.346,148.369,148.342,148.369,82099999.0
2006-09-20 09:54:00,148.354,148.375,148.35,148.375,59100000.0
2006-09-20 09:55:00,148.375,148.386,148.37,148.38,138200003.0
2006-09-20 09:56:00,148.37,148.382,148.368,148.372,173800000.0
2006-09-20 09:57:00,148.37,148.38,148.353,148.38,57499999.0
2006-09-20 09:58:00,148.38,148.402,148.369,148.402,56500000.0
2006-09-20 09:59:00,148.409,148.435,148.409,148.435,137599999.0
2006-09-20 10:00:00,148.425,148.431,148.417,148.419,55400001.0
2006-09-20 10:01:00,148.412,148.429,148.412,148.423,117900000.0
2006-09-20 10:02:00,148.416,148.423,148.413,148.415,95800001.0
2006-09-20 10:03:00,148.404,148.414,148.404,148.411,59999999.0
2006-09-20 10:04:00,148.412,148.417,148.403,148.403,79200000.0
2006-09-20 10:05:00,148.399,148.415,148.397,148.397,158700000.0
2006-09-20 10:06:00,148.408,148.431,148.407,148.424,152700002.0
2006-09-20 10:07:00,148.416,148.416,148.405,148.405,98700000.0
2006-09-20 10:08:00,148.408,148.421,148.403,148.413,62000000.0
2006-09-20 10:09:00,148.418,148.42,148.412,148.42,77499999.0
2006-09-20 10:10:00,148.43,148.435,148.419,148.419,74900000.0
2006-09-20 10:11:00,148.421,148.45,148.421,148.45,114799999.0
2006-09-20 10:12:00,148.45,148.456,148.427,148.427,47600000.0
2006-09-20 10:13:00,148.422,148.428,148.413,148.424,107399999.0
2006-09-20 10:14:00,148.419,148.421,148.415,148.415,39599999.0
2006-09-20 10:15:00,148.413,148.42,148.382,148.401,112100000.0
2006-09-20 10:16:00,148.406,148.436,148.406,148.436,72600000.0
2006-09-20 10:17:00,148.436,148.436,148.421,148.429,126300001.0
2006-09-20 10:18:00,148.442,148.477,148.442,148.465,47500000.0
2006-09-20 10:19:00,148.468,148.482,148.468,148.475,99199999.0
2006-09-20 10:20:00,148.475,148.475,148.439,148.457,188500003.0
2006-09-20 10:21:00,148.465,148.483,148.465,148.47,127700003.0
2006-09-20 10:22:00,148.47,148.475,148.465,148.475,89799999.0
2006-09-20 10:23:00,148.469,148.482,148.469,148.47,106400000.0
2006-09-20 10:24:00,148.475,148.485,148.47,148.47,105500000.0
2006-09-20 10:25:00,148.467,148.472,148.458,148.472,182400000.0
2006-09-20 10:26:00,148.456,148.456,148.441,148.441,73200000.0
2006-09-20 10:27:00,148.438,148.445,148.438,148.445,17100000.0
2006-09-20 10:28:00,148.418,148.434,148.418,148.434,67399999.0
2006-09-20 10:29:00,148.438,148.452,148.435,148.452,176800002.0
2006-09-20 10:30:00,148.453,148.462,148.441,148.461,99599998.0
2006-09-20 10:31:00,148.458,148.467,148.444,148.467,101800000.0
2006-09-20 10:32:00,148.482,148.503,148.482,148.503,17600000.0
2006-09-20 10:33:00,148.51,148.528,148.51,148.527,72199999.0
2006-09-20 10:34:00,148.538,148.567,148.534,148.565,139800002.0
2006-09-20 10:35:00,148.561,148.561,148.545,148.556,133300001.0
2006-09-20 10:36:00,148.542,148.554,148.537,148.538,60500000.0
2006-09-20 10:37:00,148.544,148.551,148.544,148.545,84400000.0
2006-09-20 10:38:00,148.555,148.561,148.55,148.551,171099999.0
2006-09-20 10:39:00,148.574,148.642,148.574,148.636,88599998.0
2006-09-20 10:40:00,148.641,148.649,148.63,148.635,94299999.0
2006-09-20 10:41:00,148.626,148.639,148.626,148.635,95800000.0
2006-09-20 10:42:00,148.644,148.662,148.636,148.655,74100001.0
2006-09-20 10:43:00,148.668,148.668,148.656,148.662,84400000.0
2006-09-20 10:44:00,148.672,148.678,148.666,148.67,117000000.0
2006-09-20 10:45:00,148.67,148.675,148.656,148.664,82600000.0
2006-09-20 10:46:00,148.668,148.668,148.651,148.652,59500000.0
2006-09-20 10:47:00,148.661,148.671,148.661,148.662,117900000.0
2006-09-20 10:48:00,148.656,148.667,148.656,148.667,84600002.0
2006-09-20 10:49:00,148.672,148.673,148.651,148.659,115999999.0
2006-09-20 10:50:00,148.655,148.655,148.64,148.646,168399997.0
2006-09-20 10:51:00,148.647,148.652,148.636,148.649,73799998.0
2006-09-20 10:52:00,148.65,148.66,148.645,148.645,110399999.0
2006-09-20 10:53:00,148.644,148.644,148.63,148.643,77900000.0
2006-09-20 10:54:00,148.637,148.643,148.632,148.637,110599999.0
2006-09-20 10:55:00,148.638,148.64,148.626,148.626,90299998.0
2006-09-20 10:56:00,148.632,148.641,148.626,148.637,29600000.0
2006-09-20 10:57:00,148.638,148.638,148.63,148.631,116400002.0
2006-09-20 10:58:00,148.627,148.638,148.62,148.631,94400001.0
2006-09-20 10:59:00,148.635,148.635,148.613,148.613,43200000.0
2006-09-20 11:00:00,148.626,148.645,148.626,148.642,44000000.0
2006-09-20 11:01:00,148.65,148.688,148.65,148.688,232800001.0
2006-09-20 11:02:00,148.72,148.72,148.7,148.71,101900000.0
2006-09-20 11:03:00,148.7,148.714,148.7,148.705,89600000.0
2006-09-20 11:04:00,148.715,148.721,148.711,148.714,88200000.0
2006-09-20 11:05:00,148.718,148.719,148.699,148.707,104300000.0
2006-09-20 11:06:00,148.693,148.693,148.675,148.692,52000000.0
2006-09-20 11:07:00,148.677,148.686,148.669,148.675,162000003.0
2006-09-20 11:08:00,148.69,148.692,148.673,148.674,66200000.0
2006-09-20 11:09:00,148.681,148.687,148.671,148.678,93399999.0
2006-09-20 11:10:00,148.676,148.68,148.667,148.672,141899999.0
2006-09-20 11:11:00,148.672,148.688,148.671,148.687,135900002.0
2006-09-20 11:12:00,148.687,148.691,148.68,148.69,146100000.0
2006-09-20 11:13:00,148.693,148.704,148.693,148.703,35400000.0
2006-09-20 11:14:00,148.702,148.711,148.684,148.694,78499999.0
2006-09-20 11:15:00,148.696,148.696,148.682,148.693,107000000.0
2006-09-20 11:16:00,148.694,148.706,148.675,148.675,64200000.0
2006-09-20 11:17:00,148.674,148.685,148.671,148.68,228199999.0
2006-09-20 11:18:00,148.69,148.693,148.67,148.674,48500000.0
2006-09-20 11:19:00,148.679,148.695,148.679,148.692,86400000.0
2006-09-20 11:20:00,148.693,148.693,148.677,148.677,102300000.0
2006-09-20 11:21:00,148.669,148.684,148.669,148.677,40500000.0
2006-09-20 11:22:00,148.668,148.687,148.668,148.687,150699997.0
2006-09-20 11:23:00,148.682,148.698,148.682,148.682,125000002.0
2006-09-20 11:24:00,148.677,148.691,148.67,148.687,113400000.0
2006-09-20 11:25:00,148.691,148.729,148.691,148.708,126399998.0
2006-09-20 11:26:00,148.705,148.711,148.695,148.707,111599999.0
2006-09-20 11:27:00,148.705,148.71,148.685,148.685,133899997.0
2006-09-20 11:28:00,148.685,148.694,148.682,148.685,71599999.0
2006-09-20 11:29:00,148.69,148.69,148.672,148.675,81900001.0
2006-09-20 11:30:00,148.678,148.683,148.673,148.683,52000000.0
2006-09-20 11:31:00,148.684,148.697,148.679,148.689,92100000.0
2006-09-20 11:32:00,148.691,148.694,148.675,148.675,75500000.0
2006-09-20 11:33:00,148.68,148.68,148.666,148.676,105499998.0
2006-09-20 11:34:00,148.691,148.705,148.691,148.705,122200001.0
2006-09-20 11:35:00,148.71,148.728,148.71,148.717,203200002.0
2006-09-20 11:36:00,148.738,148.748,148.731,148.748,152799999.0
2006-09-20 11:37:00,148.751,148.755,148.734,148.734,100499998.0
2006-09-20 11:38:00,148.737,148.747,148.73,148.745,130700002.0
2006-09-20 11:39:00,148.752,148.759,148.742,148.755,70500000.0
2006-09-20 11:40:00,148.755,148.788,148.755,148.788,64299999.0
2006-09-20 11:41:00,148.774,148.824,148.774,148.82,117800002.0
2006-09-20 11:42:00,148.839,148.892,148.839,148.876,102199998.0
2006-09-20 11:43:00,148.863,148.878,148.856,148.863,126299999.0
2006-09-20 11:44:00,148.867,148.869,148.844,148.844,132799999.0
2006-09-20 11:45:00,148.846,148.852,148.833,148.843,177400001.0
2006-09-20 11:46:00,148.836,148.844,148.828,148.828,159999998.0
2006-09-20 11:47:00,148.829,148.849,148.829,148.83,88000000.0
2006-09-20 11:48:00,148.828,148.828,148.82,148.82,124799997.0
2006-09-20 11:49:00,148.815,148.832,148.814,148.832,81800000.0
2006-09-20 11:50:00,148.824,148.827,148.816,148.827,74600000.0
2006-09-20 11:51:00,148.822,148.827,148.819,148.825,100100000.0
2006-09-20 11:52:00,148.808,148.829,148.808,148.822,78799999.0
2006-09-20 11:53:00,148.815,148.815,148.798,148.806,76700001.0
2006-09-20 11:54:00,148.802,148.802,148.779,148.782,87399999.0
2006-09-20 11:55:00,148.786,148.786,148.772,148.779,75700000.0
2006-09-20 11:56:00,148.788,148.79,148.777,148.783,78699998.0
2006-09-20 11:57:00,148.791,148.798,148.78,148.784,60999998.0
2006-09-20 11:58:00,148.779,148.841,148.778,148.841,97399999.0
2006-09-20 11:59:00,148.835,148.84,148.817,148.817,169700000.0
2006-09-20 12:00:00,148.812,148.854,148.812,148.854,153800000.0
2006-09-20 12:01:00,148.853,148.887,148.853,148.863,105700000.0
2006-09-20 12:02:00,148.864,148.872,148.86,148.865,121900002.0
2006-09-20 12:03:00,148.863,148.863,148.839,148.84,136800001.0
2006-09-20 12:04:00,148.841,148.846,148.824,148.84,75700001.0
2006-09-20 12:05:00,148.849,148.85,148.831,148.847,155600000.0
2006-09-20 12:06:00,148.855,148.864,148.844,148.857,54400001.0
2006-09-20 12:07:00,148.855,148.87,148.855,148.86,40100000.0
2006-09-20 12:08:00,148.852,148.852,148.814,148.814,20400000.0
2006-09-20 12:09:00,148.811,148.819,148.805,148.81,146500000.0
2006-09-20 12:10:00,148.812,148.812,148.792,148.792,118999999.0
2006-09-20 12:11:00,148.792,148.808,148.792,148.808,71199999.0
2006-09-20 12:12:00,148.806,148.806,148.787,148.787,20000000.0
2006-09-20 12:13:00,148.766,148.775,148.763,148.775,36000000.0
2006-09-20 12:14:00,148.789,148.797,148.776,148.791,125200002.0
2006-09-20 12:15:00,148.785,148.797,148.772,148.772,71899999.0
2006-09-20 12:16:00,148.767,148.767,148.748,148.748,67100002.0
2006-09-20 12:17:00,148.745,148.753,148.745,148.753,47900000.0
2006-09-20 12:18:00,148.749,148.754,148.747,148.747,64600000.0
2006-09-20 12:19:00,148.742,148.756,148.742,148.751,197699998.0
2006-09-20 12:20:00,148.747,148.747,148.742,148.742,59099999.0
2006-09-20 12:21:00,148.748,148.748,148.743,148.743,51100000.0
2006-09-20 12:22:00,148.748,148.753,148.741,148.741,89399999.0
2006-09-20 12:23:00,148.729,148.729,148.704,148.715,41400000.0
2006-09-20 12:24:00,148.704,148.719,148.704,148.719,113499997.0
2006-09-20 12:25:00,148.721,148.721,148.702,148.702,76999999.0
2006-09-20 12:26:00,148.701,148.701,148.682,148.684,24700000.0
2006-09-20 12:27:00,148.679,148.691,148.679,148.685,71900000.0
2006-09-20 12:28:00,148.694,148.729,148.694,148.729,87799999.0
2006-09-20 12:29:00,148.729,148.729,148.72,148.724,197000001.0
2006-09-20 12:30:00,148.725,148.742,148.722,148.742,102400003.0
2006-09-20 12:31:00,148.748,148.751,148.734,148.734,56300000.0
2006-09-20 12:32:00,148.737,148.74,148.717,148.717,222400003.0
2006-09-20 12:33:00,148.72,148.725,148.718,148.725,15100000.0
2006-09-20 12:34:00,148.719,148.719,148.708,148.712,160000000.0
2006-09-20 12:35:00,148.712,148.718,148.694,148.694,61000000.0
2006-09-20 12:36:00,148.702,148.713,148.699,148.708,75900000.0
2006-09-20 12:37:00,148.719,148.719,148.704,148.704,31200000.0
2006-09-20 12:38:00,148.704,148.726,148.704,148.713,51299999.0
2006-09-20 12:39:00,148.718,148.733,148.717,148.723,171599999.0
2006-09-20 12:40:00,148.722,148.722,148.707,148.707,128999999.0
2006-09-20 12:41:00,148.697,148.716,148.697,148.71,170899996.0
2006-09-20 12:42:00,148.715,148.728,148.712,148.712,91000001.0
2006-09-20 12:43:00,148.711,148.721,148.703,148.72,66700001.0
2006-09-20 12:44:00,148.71,148.713,148.7,148.712,44400001.0
2006-09-20 12:45:00,148.719,148.725,148.708,148.708,51700000.0
2006-09-20 12:46:00,148.705,148.705,148.684,148.69,118800000.0
2006-09-20 12:47:00,148.685,148.697,148.685,148.693,32800000.0
2006-09-20 12:48:00,148.71,148.71,148.684,148.694,153899996.0
2006-09-20 12:49:00,148.685,148.685,148.671,148.677,103699999.0
2006-09-20 12:50:00,148.675,148.675,148.659,148.667,97600000.0
2006-09-20 12:51:00,148.67,148.67,148.658,148.659,43300000.0
2006-09-20 12:52:00,148.662,148.665,148.656,148.656,97900001.0
2006-09-20 12:53:00,148.659,148.659,148.635,148.648,191000000.0
2006-09-20 12:54:00,148.65,148.66,148.637,148.637,129499996.0
2006-09-20 12:55:00,148.634,148.644,148.625,148.625,106500001.0
2006-09-20 12:56:00,148.631,148.65,148.631,148.641,54900000.0
2006-09-20 12:57:00,148.643,148.66,148.643,148.653,56800000.0
2006-09-20 12:58:00,148.652,148.67,148.652,148.67,253599996.0
2006-09-20 12:59:00,148.672,148.673,148.664,148.664,32599999.0
2006-09-20 13:00:00,148.672,148.683,148.672,148.68,39799999.0
2006-09-20 13:01:00,148.672,148.692,148.672,148.692,108200000.0
2006-09-20 13:02:00,148.691,148.702,148.691,148.697,87800000.0
2006-09-20 13:03:00,148.708,148.721,148.708,148.708,98800000.0
2006-09-20 13:04:00,148.722,148.732,148.722,148.725,91899999.0
2006-09-20 13:05:00,148.705,148.73,148.705,148.713,131099999.0
2006-09-20 13:06:00,148.697,148.7,148.688,148.688,24400000.0
2006-09-20 13:07:00,148.685,148.686,148.675,148.675,81600003.0
2006-09-20 13:08:00,148.675,148.694,148.675,148.694,63399998.0
2006-09-20 13:09:00,148.692,148.701,148.673,148.694,90000001.0
2006-09-20 13:10:00,148.681,148.681,148.668,148.675,56100000.0
2006-09-20 13:11:00,148.681,148.697,148.681,148.686,101800002.0
2006-09-20 13:12:00,148.679,148.688,148.679,148.681,103500001.0
2006-09-20 13:13:00,148.679,148.691,148.671,148.682,113500000.0
2006-09-20 13:14:00,148.678,148.696,148.678,148.696,53600001.0
2006-09-20 13:15:00,148.695,148.704,148.693,148.699,63700000.0
2006-09-20 13:16:00,148.684,148.698,148.677,148.696,71699999.0
2006-09-20 13:17:00,148.696,148.708,148.696,148.703,49000000.0
2006-09-20 13:18:00,148.709,148.716,148.701,148.708,56000000.0
2006-09-20 13:19:00,148.702,148.708,148.702,148.702,69199999.0
2006-09-20 13:20:00,148.704,148.704,148.692,148.692,36400000.0
2006-09-20 13:21:00,148.682,148.688,148.678,148.684,102199999.0
2006-09-20 13:22:00,148.679,148.679,148.661,148.668,74700000.0
2006-09-20 13:23:00,148.66,148.675,148.66,148.675,61800002.0
2006-09-20 13:24:00,148.678,148.683,148.666,148.683,82400000.0
2006-09-20 13:25:00,148.677,148.678,148.667,148.678,78399999.0
2006-09-20 13:26:00,148.687,148.687,148.672,148.675,102000001.0
2006-09-20 13:27:00,148.671,148.677,148.67,148.67,108299998.0
2006-09-20 13:28:00,148.662,148.682,148.662,148.677,58800000.0
2006-09-20 13:29:00,148.672,148.678,148.668,148.678,82799999.0
2006-09-20 13:30:00,148.683,148.691,148.683,148.689,65000000.0
2006-09-20 13:31:00,148.684,148.69,148.679,148.69,151100001.0
2006-09-20 13:32:00,148.678,148.702,148.678,148.694,40500000.0
2006-09-20 13:33:00,148.71,148.71,148.69,148.702,97999999.0
2006-09-20 13:34:00,148.703,148.715,148.702,148.715,91900000.0
2006-09-20 13:35:00,148.709,148.734,148.709,148.732,107999998.0
2006-09-20 13:36:00,148.736,148.736,148.734,148.734,82999997.0
2006-09-20 13:37:00,148.732,148.741,148.724,148.724,70300000.0
2006-09-20 13:38:00,148.727,148.743,148.727,148.743,47900001.0
2006-09-20 13:39:00,148.746,148.746,148.735,148.735,110600002.0
2006-09-20 13:40:00,148.723,148.748,148.708,148.708,103399999.0
2006-09-20 13:41:00,148.695,148.695,148.658,148.66,54700000.0
2006-09-20 13:42:00,148.662,148.663,148.649,148.66,99999998.0
2006-09-20 13:43:00,148.66,148.676,148.65,148.661,109100001.0
2006-09-20 13:44:00,148.641,148.641,148.626,148.637,41400000.0
2006-09-20 13:45:00,148.639,148.646,148.637,148.637,87900000.0
2006-09-20 13:46:00,148.642,148.661,148.642,148.661,84800001.0
2006-09-20 13:47:00,148.662,148.675,148.656,148.656,66500000.0
2006-09-20 13:48:00,148.653,148.653,148.635,148.645,32300000.0
2006-09-20 13:49:00,148.635,148.658,148.635,148.658,120300000.0
2006-09-20 13:50:00,148.666,148.697,148.666,148.691,48000000.0
2006-09-20 13:51:00,148.69,148.695,148.685,148.688,39300000.0
2006-09-20 13:52:00,148.685,148.685,148.676,148.684,34400000.0
2006-09-20 13:53:00,148.684,148.693,148.678,148.686,74400000.0
2006-09-20 13:54:00,148.692,148.708,148.692,148.708,61400000.0
2006-09-20 13:55:00,148.695,148.695,148.664,148.664,55600000.0
2006-09-20 13:56:00,148.666,148.679,148.666,148.673,123300000.0
2006-09-20 13:57:00,148.672,148.672,148.66,148.66,59600000.0
2006-09-20 13:58:00,148.665,148.678,148.665,148.666,14100000.0
2006-09-20 13:59:00,148.668,148.684,148.668,148.684,118700000.0
2006-09-20 14:00:00,148.685,148.685,148.658,148.658,234299998.0
2006-09-20 14:01:00,148.661,148.662,148.651,148.652,23800000.0
2006-09-20 14:02:00,148.637,148.65,148.635,148.647,63200000.0
2006-09-20 14:03:00,148.65,148.65,148.629,148.63,53900000.0
2006-09-20 14:04:00,148.64,148.65,148.633,148.65,114499999.0
2006-09-20 14:05:00,148.65,148.662,148.642,148.662,73500002.0
2006-09-20 14:06:00,148.659,148.664,148.654,148.659,132999999.0
2006-09-20 14:07:00,148.65,148.668,148.65,148.668,46800000.0
2006-09-20 14:08:00,148.66,148.671,148.654,148.661,105199999.0
2006-09-20 14:09:00,148.658,148.67,148.658,148.663,92100000.0
2006-09-20 14:10:00,148.668,148.67,148.651,148.658,46200000.0
2006-09-20 14:11:00,148.675,148.675,148.665,148.665,96000001.0
2006-09-20 14:12:00,148.672,148.672,148.654,148.657,86800002.0
2006-09-20 14:13:00,148.655,148.665,148.652,148.66,78200000.0
2006-09-20 14:14:00,148.663,148.678,148.662,148.671,135800002.0
2006-09-20 14:15:00,148.67,148.683,148.657,148.659,103899999.0
2006-09-20 14:16:00,148.648,148.654,148.644,148.648,120500001.0
2006-09-20 14:17:00,148.657,148.67,148.655,148.655,96400000.0
2006-09-20 14:18:00,148.649,148.68,148.649,148.677,57500000.0
2006-09-20 14:19:00,148.672,148.68,148.668,148.669,68500001.0
2006-09-20 14:20:00,148.668,148.67,148.648,148.655,87800001.0
2006-09-20 14:21:00,148.635,148.643,148.605,148.605,101900001.0
2006-09-20 14:22:00,148.608,148.618,148.605,148.608,99799999.0
2006-09-20 14:23:00,148.611,148.614,148.59,148.59,39900000.0
2006-09-20 14:24:00,148.598,148.606,148.59,148.599,117800002.0
2006-09-20 14:25:00,148.563,148.575,148.56,148.575,55200001.0
2006-09-20 14:26:00,148.588,148.592,148.588,148.592,16800000.0
2006-09-20 14:27:00,148.613,148.62,148.597,148.61,213999998.0
2006-09-20 14:28:00,148.606,148.609,148.558,148.558,115100002.0
2006-09-20 14:29:00,148.556,148.566,148.543,148.561,174100003.0
2006-09-20 14:30:00,148.55,148.55,148.531,148.531,48700000.0
2006-09-20 14:31:00,148.546,148.549,148.531,148.546,65600000.0
2006-09-20 14:32:00,148.55,148.56,148.547,148.56,75700000.0
2006-09-20 14:33:00,148.565,148.592,148.565,148.58,176700000.0
2006-09-20 14:34:00,148.583,148.585,148.574,148.578,112499998.0
2006-09-20 14:35:00,148.585,148.608,148.585,148.59,116600000.0
2006-09-20 14:36:00,148.594,148.616,148.594,148.602,90100001.0
2006-09-20 14:37:00,148.602,148.618,148.595,148.618,70300000.0
2006-09-20 14:38:00,148.619,148.646,148.619,148.634,163899999.0
2006-09-20 14:39:00,148.632,148.634,148.622,148.625,109500001.0
2006-09-20 14:40:00,148.618,148.625,148.608,148.625,64000000.0
2006-09-20 14:41:00,148.627,148.635,148.626,148.626,88899999.0
2006-09-20 14:42:00,148.615,148.636,148.615,148.629,63100000.0
2006-09-20 14:43:00,148.629,148.631,148.614,148.614,71500000.0
2006-09-20 14:44:00,148.63,148.65,148.627,148.65,170899998.0
2006-09-20 14:45:00,148.652,148.656,148.639,148.643,39800000.0
2006-09-20 14:46:00,148.643,148.643,148.634,148.634,58000001.0
2006-09-20 14:47:00,148.638,148.661,148.638,148.647,59300000.0
2006-09-20 14:48:00,148.647,148.648,148.636,148.645,98600002.0
2006-09-20 14:49:00,148.647,148.664,148.647,148.652,87100000.0
2006-09-20 14:50:00,148.656,148.666,148.648,148.665,95499997.0
2006-09-20 14:51:00,148.664,148.677,148.662,148.669,106700001.0
2006-09-20 14:52:00,148.66,148.67,148.654,148.663,134600000.0
2006-09-20 14:53:00,148.658,148.675,148.658,148.67,209499996.0
2006-09-20 14:54:00,148.674,148.677,148.659,148.662,54499999.0
2006-09-20 14:55:00,148.658,148.675,148.658,148.673,146299999.0
2006-09-20 14:56:00,148.675,148.675,148.647,148.659,206200000.0
2006-09-20 14:57:00,148.663,148.665,148.653,148.665,98000001.0
2006-09-20 14:58:00,148.666,148.672,148.654,148.654,35900000.0
2006-09-20 14:59:00,148.655,148.66,148.653,148.658,41199999.0
2006-09-20 15:00:00,148.678,148.68,148.658,148.665,68700001.0
2006-09-20 15:01:00,148.682,148.691,148.678,148.686,110499998.0
2006-09-20 15:02:00,148.682,148.7,148.678,148.695,120200000.0
2006-09-20 15:03:00,148.705,148.72,148.702,148.704,78799998.0
2006-09-20 15:04:00,148.718,148.718,148.702,148.707,86399999.0
2006-09-20 15:05:00,148.71,148.725,148.703,148.703,57600000.0
2006-09-20 15:06:00,148.707,148.707,148.691,148.704,140400000.0
2006-09-20 15:07:00,148.713,148.726,148.709,148.709,101899997.0
2006-09-20 15:08:00,148.721,148.74,148.721,148.731,86299998.0
2006-09-20 15:09:00,148.716,148.721,148.706,148.706,171700001.0
2006-09-20 15:10:00,148.712,148.729,148.701,148.714,93799999.0
2006-09-20 15:11:00,148.701,148.707,148.695,148.705,162400001.0
2006-09-20 15:12:00,148.704,148.707,148.694,148.7,166399998.0
2006-09-20 15:13:00,148.689,148.698,148.653,148.653,59200000.0
2006-09-20 15:14:00,148.657,148.67,148.642,148.643,152100000.0
2006-09-20 15:15:00,148.618,148.671,148.618,148.667,66700000.0
2006-09-20 15:16:00,148.657,148.659,148.65,148.65,96000000.0
2006-09-20 15:17:00,148.657,148.666,148.643,148.647,81600001.0
2006-09-20 15:18:00,148.644,148.644,148.635,148.635,107799998.0
2006-09-20 15:19:00,148.642,148.657,148.642,148.65,46400000.0
2006-09-20 15:20:00,148.644,148.668,148.644,148.66,41900000.0
2006-09-20 15:21:00,148.653,148.66,148.611,148.611,36800000.0
2006-09-20 15:22:00,148.591,148.603,148.59,148.596,58300000.0
2006-09-20 15:23:00,148.576,148.576,148.548,148.556,165300000.0
2006-09-20 15:24:00,148.56,148.563,148.535,148.548,143700000.0
2006-09-20 15:25:00,148.555,148.563,148.55,148.552,75000000.0
2006-09-20 15:26:00,148.55,148.559,148.545,148.546,93000000.0
2006-09-20 15:27:00,148.557,148.594,148.557,148.584,112300001.0
2006-09-20 15:28:00,148.587,148.587,148.564,148.582,98000000.0
2006-09-20 15:29:00,148.581,148.581,148.563,148.573,136699998.0
2006-09-20 15:30:00,148.567,148.611,148.567,148.602,145299999.0
2006-09-20 15:31:00,148.603,148.638,148.603,148.638,42799999.0
2006-09-20 15:32:00,148.647,148.647,148.633,148.633,150599999.0
2006-09-20 15:33:00,148.633,148.633,148.614,148.614,69200000.0
2006-09-20 15:34:00,148.603,148.627,148.603,148.619,147399998.0
2006-09-20 15:35:00,148.627,148.627,148.6,148.61,96599998.0
2006-09-20 15:36:00,148.61,148.612,148.593,148.594,61900000.0
2006-09-20 15:37:00,148.61,148.611,148.599,148.607,126199997.0
2006-09-20 15:38:00,148.612,148.629,148.612,148.618,43200000.0
2006-09-20 15:39:00,148.623,148.639,148.623,148.632,71200001.0
2006-09-20 15:40:00,148.638,148.638,148.628,148.63,55300000.0
2006-09-20 15:41:00,148.624,148.635,148.622,148.629,58400000.0
2006-09-20 15:42:00,148.627,148.63,148.621,148.621,28800000.0
2006-09-20 15:43:00,148.614,148.622,148.614,148.618,77499999.0
2006-09-20 15:44:00,148.606,148.62,148.606,148.613,80199999.0
2006-09-20 15:45:00,148.615,148.615,148.609,148.609,34500001.0
2006-09-20 15:46:00,148.595,148.623,148.595,148.623,24400000.0
2006-09-20 15:47:00,148.633,148.633,148.614,148.618,162299999.0
2006-09-20 15:48:00,148.618,148.625,148.614,148.625,53599999.0
2006-09-20 15:49:00,148.636,148.636,148.602,148.602,104500001.0
2006-09-20 15:50:00,148.606,148.608,148.59,148.605,57200000.0
2006-09-20 15:51:00,148.607,148.607,148.585,148.585,49900000.0
2006-09-20 15:52:00,148.593,148.602,148.59,148.59,102500000.0
2006-09-20 15:53:00,148.603,148.608,148.59,148.59,63499999.0
2006-09-20 15:54:00,148.588,148.601,148.586,148.586,69499999.0
2006-09-20 15:55:00,148.591,148.596,148.584,148.584,44500000.0
2006-09-20 15:56:00,148.585,148.596,148.568,148.587,119400000.0
2006-09-20 15:57:00,148.593,148.599,148.58,148.582,128799997.0
2006-09-20 15:58:00,148.585,148.599,148.558,148.563,65700000.0
2006-09-20 15:59:00,148.552,148.577,148.55,148.565,118400000.0
2006-09-20 16:00:00,148.58,148.602,148.58,148.59,54700000.0
2006-09-20 16:01:00,148.612,148.658,148.612,148.657,101200004.0
2006-09-20 16:02:00,148.681,148.692,148.674,148.674,188200004.0
2006-09-20 16:03:00,148.702,148.708,148.699,148.704,73599998.0
2006-09-20 16:04:00,148.705,148.715,148.695,148.705,43500000.0
2006-09-20 16:05:00,148.715,148.72,148.708,148.72,73699999.0
2006-09-20 16:06:00,148.717,148.74,148.714,148.725,93500000.0
2006-09-20 16:07:00,148.741,148.757,148.739,148.739,122599999.0
2006-09-20 16:08:00,148.739,148.751,148.724,148.724,137500002.0
2006-09-20 16:09:00,148.721,148.744,148.721,148.744,60299999.0
2006-09-20 16:10:00,148.748,148.758,148.742,148.758,144800002.0
2006-09-20 16:11:00,148.754,148.755,148.748,148.755,80099999.0
2006-09-20 16:12:00,148.752,148.758,148.737,148.737,42400000.0
2006-09-20 16:13:00,148.743,148.743,148.72,148.72,43200000.0
2006-09-20 16:14:00,148.738,148.738,148.713,148.719,36800000.0
2006-09-20 16:15:00,148.718,148.729,148.708,148.72,76800000.0
2006-09-20 16:16:00,148.729,148.754,148.729,148.742,63900000.0
2006-09-20 16:17:00,148.753,148.765,148.744,148.759,165700001.0
2006-09-20 16:18:00,148.763,148.763,148.724,148.734,110299998.0
2006-09-20 16:19:00,148.737,148.75,148.737,148.745,35600000.0
2006-09-20 16:20:00,148.751,148.757,148.743,148.747,152700002.0
2006-09-20 16:21:00,148.752,148.779,148.752,148.776,49000000.0
2006-09-20 16:22:00,148.76,148.781,148.76,148.773,96399997.0
2006-09-20 16:23:00,148.774,148.774,148.767,148.771,143100003.0
2006-09-20 16:24:00,148.765,148.765,148.749,148.753,106300003.0
2006-09-20 16:25:00,148.772,148.792,148.769,148.792,58400000.0
2006-09-20 16:26:00,148.809,148.834,148.809,148.819,61500001.0
2006-09-20 16:27:00,148.827,148.86,148.827,148.86,54700000.0
2006-09-20 16:28:00,148.855,148.855,148.846,148.85,57700000.0
2006-09-20 16:29:00,148.851,148.87,148.839,148.861,151600001.0
2006-09-20 16:30:00,148.884,148.918,148.884,148.915,104900000.0
2006-09-20 16:31:00,148.907,148.917,148.89,148.892,127999998.0
2006-09-20 16:32:00,148.882,148.904,148.878,148.878,189700003.0
2006-09-20 16:33:00,148.878,148.878,148.867,148.868,127199999.0
2006-09-20 16:34:00,148.867,148.879,148.863,148.865,186499995.0
2006-09-20 16:35:00,148.868,148.87,148.859,148.859,65100000.0
2006-09-20 16:36:00,148.849,148.883,148.849,148.877,141200000.0
2006-09-20 16:37:00,148.882,148.888,148.882,148.888,86800000.0
2006-09-20 16:38:00,148.897,148.915,148.897,148.915,95800000.0
2006-09-20 16:39:00,148.925,148.925,148.911,148.923,160799996.0
2006-09-20 16:40:00,148.912,148.912,148.891,148.898,19200000.0
2006-09-20 16:41:00,148.89,148.894,148.885,148.887,105600001.0
2006-09-20 16:42:00,148.88,148.889,148.87,148.87,60500000.0
2006-09-20 16:43:00,148.872,148.872,148.854,148.855,62200000.0
2006-09-20 16:44:00,148.856,148.861,148.85,148.86,122899999.0
2006-09-20 16:45:00,148.872,148.88,148.872,148.879,48700000.0
2006-09-20 16:46:00,148.877,148.885,148.872,148.872,116100001.0
2006-09-20 16:47:00,148.875,148.885,148.875,148.885,47199999.0
2006-09-20 16:48:00,148.882,148.898,148.879,148.897,153400000.0
2006-09-20 16:49:00,148.908,148.916,148.902,148.916,76500000.0
2006-09-20 16:50:00,148.922,148.922,148.906,148.918,103200001.0
2006-09-20 16:51:00,148.897,148.92,148.89,148.912,88300001.0
2006-09-20 16:52:00,148.908,148.92,148.897,148.92,108100000.0
2006-09-20 16:53:00,148.925,148.925,148.915,148.925,62299999.0
2006-09-20 16:54:00,148.932,148.938,148.923,148.925,89800000.0
2006-09-20 16:55:00,148.921,148.922,148.906,148.919,134699999.0
2006-09-20 16:56:00,148.918,148.931,148.918,148.923,54300000.0
2006-09-20 16:57:00,148.915,148.916,148.887,148.887,31000000.0
2006-09-20 16:58:00,148.886,148.898,148.878,148.898,96899999.0
2006-09-20 16:59:00,148.91,148.91,148.895,148.9,66300001.0
2006-09-20 17:00:00,148.906,148.916,148.892,148.903,165299997.0
2006-09-20 17:01:00,148.905,148.933,148.905,148.933,72899999.0
2006-09-20 17:02:00,148.934,148.934,148.92,148.92,48699999.0
2006-09-20 17:03:00,148.901,148.914,148.897,148.9,93700000.0
2006-09-20 17:04:00,148.887,148.895,148.88,148.895,93500000.0
2006-09-20 17:05:00,148.886,148.897,148.88,148.892,123200001.0
2006-09-20 17:06:00,148.912,148.94,148.912,148.94,39200000.0
2006-09-20 17:07:00,148.945,148.945,148.917,148.921,80200000.0
2006-09-20 17:08:00,148.925,148.932,148.919,148.923,50000000.0
2006-09-20 17:09:00,148.931,148.942,148.924,148.924,68999999.0
2006-09-20 17:10:00,148.924,148.939,148.917,148.918,93799998.0
2006-09-20 17:11:00,148.93,148.94,148.916,148.917,48100000.0
2006-09-20 17:12:00,148.908,148.917,148.899,148.899,137000001.0
2006-09-20 17:13:00,148.89,148.902,148.886,148.888,161500000.0
2006-09-20 17:14:00,148.897,148.902,148.888,148.902,83700000.0
2006-09-20 17:15:00,148.901,148.901,148.886,148.89,152199997.0
2006-09-20 17:16:00,148.886,148.887,148.877,148.887,39500000.0
2006-09-20 17:17:00,148.893,148.898,148.89,148.898,36000000.0
2006-09-20 17:18:00,148.897,148.902,148.887,148.892,85200000.0
2006-09-20 17:19:00,148.89,148.895,148.885,148.89,89499998.0
2006-09-20 17:20:00,148.888,148.888,148.88,148.88,20800000.0
2006-09-20 17:21:00,148.884,148.897,148.882,148.895,46500000.0
2006-09-20 17:22:00,148.898,148.915,148.898,148.915,30000000.0
2006-09-20 17:23:00,148.915,148.917,148.903,148.903,90300000.0
2006-09-20 17:24:00,148.907,148.908,148.892,148.894,26600000.0
2006-09-20 17:25:00,148.893,148.902,148.885,148.902,51999999.0
2006-09-20 17:26:00,148.912,148.951,148.912,148.951,35199999.0
2006-09-20 17:27:00,148.949,148.971,148.944,148.965,156199999.0
2006-09-20 17:28:00,148.95,148.966,148.942,148.942,112500001.0
2006-09-20 17:29:00,148.946,148.968,148.946,148.968,121800001.0
2006-09-20 17:30:00,148.961,148.964,148.954,148.962,118900000.0
2006-09-20 17:31:00,148.962,148.964,148.951,148.964,84799999.0
2006-09-20 17:32:00,148.963,148.965,148.951,148.951,69599999.0
2006-09-20 17:33:00,148.947,148.961,148.947,148.956,123900004.0
2006-09-20 17:34:00,148.961,148.961,148.939,148.94,153200000.0
2006-09-20 17:35:00,148.941,148.941,148.925,148.934,99199998.0
2006-09-20 17:36:00,148.938,148.938,148.927,148.927,92199998.0
2006-09-20 17:37:00,148.923,148.927,148.911,148.918,84499999.0
2006-09-20 17:38:00,148.907,148.911,148.89,148.89,156200000.0
2006-09-20 17:39:00,148.877,148.885,148.86,148.875,87399999.0
2006-09-20 17:40:00,148.872,148.887,148.871,148.876,152400000.0
2006-09-20 17:41:00,148.878,148.878,148.864,148.873,98099999.0
2006-09-20 17:42:00,148.895,148.903,148.879,148.898,118099999.0
2006-09-20 17:43:00,148.912,148.918,148.905,148.909,118300001.0
2006-09-20 17:44:00,148.913,148.921,148.904,148.921,69599999.0
2006-09-20 17:45:00,148.921,148.921,148.896,148.898,63100001.0
2006-09-20 17:46:00,148.892,148.919,148.892,148.919,43899999.0
2006-09-20 17:47:00,148.923,148.931,148.905,148.931,104200001.0
2006-09-20 17:48:00,148.93,148.93,148.909,148.919,61300000.0
2006-09-20 17:49:00,148.915,148.933,148.915,148.933,22400000.0
2006-09-20 17:50:00,148.947,148.955,148.936,148.936,34400000.0
2006-09-20 17:51:00,148.928,148.955,148.926,148.955,93500000.0
2006-09-20 17:52:00,148.955,148.965,148.95,148.965,101299998.0
2006-09-20 17:53:00,148.959,148.966,148.957,148.966,61299999.0
2006-09-20 17:54:00,148.963,148.965,148.95,148.965,81500000.0
2006-09-20 17:55:00,148.965,148.967,148.951,148.957,109599999.0
2006-09-20 17:56:00,148.952,148.957,148.943,148.956,48800000.0
2006-09-20 17:57:00,148.949,148.959,148.946,148.95,143199997.0
2006-09-20 17:58:00,148.956,148.956,148.937,148.948,87100001.0
2006-09-20 17:59:00,148.952,148.961,148.952,148.957,71900000.0
2006-09-20 18:00:00,148.964,148.974,148.946,148.946,117600000.0
2006-09-20 18:01:00,148.935,148.964,148.935,148.942,1355099993.0
2006-09-20 18:02:00,148.93,148.94,148.92,148.94,1616899994.0
2006-09-20 18:03:00,148.92,148.95,148.92,148.94,1616899994.0
2006-09-20 18:04:00,148.938,148.944,148.927,148.939,1616899994.0
2006-09-20 18:05:00,148.942,148.963,148.942,148.963,1599399998.0
2006-09-20 18:06:00,148.962,148.962,148.945,148.95,991500002.0
2006-09-20 18:07:00,148.948,148.961,148.944,148.947,1907100002.0
2006-09-20 18:08:00,148.948,148.962,148.944,148.961,1490000003.0
2006-09-20 18:09:00,148.963,148.963,148.943,148.949,1445800002.0
2006-09-20 18:10:00,148.959,148.977,148.957,148.97,932999999.0
2006-09-20 18:11:00,148.973,148.973,148.952,148.952,686600004.0
2006-09-20 18:12:00,148.948,148.978,148.939,148.967,714400006.0
2006-09-20 18:13:00,148.97,148.972,148.957,148.957,1182899998.0
2006-09-20 18:14:00,148.953,148.953,148.937,148.946,1505799999.0
2006-09-20 18:15:00,148.953,148.953,148.939,148.948,1584699995.0
2006-09-20 18:16:00,148.95,148.95,148.928,148.928,1649499993.0
2006-09-20 18:17:00,148.93,148.943,148.928,148.943,749200003.0
2006-09-20 18:18:00,148.945,148.945,148.931,148.944,570399997.0
2006-09-20 18:19:00,148.943,148.943,148.918,148.925,701000000.0
2006-09-20 18:20:00,148.921,148.939,148.918,148.924,1369699997.0
2006-09-20 18:21:00,148.927,148.935,148.918,148.922,1184599995.0
2006-09-20 18:22:00,148.92,148.936,148.917,148.926,892999997.0
2006-09-20 18:23:00,148.92,148.928,148.918,148.925,1612899996.0
2006-09-20 18:24:00,148.919,148.923,148.908,148.916,1022500002.0
2006-09-20 18:25:00,148.921,148.929,148.911,148.917,1228700005.0
2006-09-20 18:26:00,148.918,148.95,148.913,148.95,1001600005.0
2006-09-20 18:27:00,148.946,148.955,148.885,148.885,737700001.0
2006-09-20 18:28:00,148.895,148.897,148.873,148.88,848900003.0
2006-09-20 18:29:00,148.887,148.9,148.885,148.895,763900005.0
2006-09-20 18:30:00,148.892,148.893,148.872,148.877,504300001.0
2006-09-20 18:31:00,148.872,148.88,148.86,148.88,989800001.0
2006-09-20 18:32:00,148.89,148.908,148.886,148.9,1500999999.0
2006-09-20 18:33:00,148.898,148.906,148.885,148.887,1513399995.0
2006-09-20 18:34:00,148.887,148.899,148.883,148.886,1192499995.0
2006-09-20 18:35:00,148.898,148.904,148.888,148.9,1491999998.0
2006-09-20 18:36:00,148.9,148.92,148.892,148.92,579499996.0
2006-09-20 18:37:00,148.925,148.925,148.907,148.918,537599996.0
2006-09-20 18:38:00,148.92,148.92,148.889,148.895,383700000.0
2006-09-20 18:39:00,148.893,148.893,148.877,148.887,304800002.0
2006-09-20 18:40:00,148.886,148.906,148.886,148.904,1106999997.0
2006-09-20 18:41:00,148.909,148.91,148.899,148.899,437500000.0
2006-09-20 18:42:00,148.899,148.916,148.891,148.916,783399994.0
2006-09-20 18:43:00,148.917,148.926,148.912,148.912,245900002.0
2006-09-20 18:44:00,148.909,148.924,148.899,148.918,374699999.0
2006-09-20 18:45:00,148.911,148.929,148.911,148.927,201099999.0
2006-09-20 18:46:00,148.93,148.942,148.928,148.942,638899995.0
2006-09-20 18:47:00,148.936,148.938,148.923,148.928,230800000.0
2006-09-20 18:48:00,148.928,148.933,148.92,148.923,604200000.0
2006-09-20 18:49:00,148.923,148.933,148.914,148.914,573600006.0
2006-09-20 18:50:00,148.91,148.916,148.898,148.905,544399992.0
2006-09-20 18:51:00,148.905,148.918,148.901,148.903,700199995.0
2006-09-20 18:52:00,148.908,148.922,148.905,148.913,706099995.0
2006-09-20 18:53:00,148.912,148.927,148.909,148.909,1001199998.0
2006-09-20 18:54:00,148.909,148.933,148.909,148.925,885100003.0
2006-09-20 18:55:00,148.925,148.937,148.916,148.917,935799993.0
2006-09-20 18:56:00,148.923,148.927,148.915,148.916,357700004.0
2006-09-20 18:57:00,148.92,148.931,148.912,148.916,579199997.0
2006-09-20 18:58:00,148.927,148.931,148.907,148.918,559099999.0
2006-09-20 18:59:00,148.925,148.936,148.912,148.936,886600000.0
2006-09-20 19:00:00,148.934,148.948,148.926,148.94,317999997.0
2006-09-20 19:01:00,148.933,148.954,148.933,148.941,321499997.0
2006-09-20 19:02:00,148.937,148.945,148.935,148.945,375300000.0
2006-09-20 19:03:00,148.94,148.953,148.934,148.938,668600007.0
2006-09-20 19:04:00,148.932,148.945,148.929,148.935,498400005.0
2006-09-20 19:05:00,148.944,148.948,148.917,148.917,605000000.0
2006-09-20 19:06:00,148.919,148.928,148.911,148.92,868499994.0
2006-09-20 19:07:00,148.913,148.925,148.902,148.915,1145700005.0
2006-09-20 19:08:00,148.919,148.923,148.905,148.913,566800001.0
2006-09-20 19:09:00,148.914,148.924,148.899,148.908,668600005.0
2006-09-20 19:10:00,148.915,148.918,148.909,148.913,168500001.0
2006-09-20 19:11:00,148.913,148.924,148.911,148.915,461299997.0
2006-09-20 19:12:00,148.919,148.927,148.914,148.915,480900000.0
2006-09-20 19:13:00,148.915,148.915,148.908,148.91,84400001.0
2006-09-20 19:14:00,148.907,148.923,148.907,148.911,260799999.0
2006-09-20 19:15:00,148.905,148.922,148.902,148.922,1248100001.0
2006-09-20 19:16:00,148.923,148.925,148.913,148.925,401399997.0
2006-09-20 19:17:00,148.923,148.935,148.923,148.927,391699998.0
2006-09-20 19:18:00,148.93,148.942,148.928,148.938,282999995.0
2006-09-20 19:19:00,148.941,148.946,148.927,148.941,598999997.0
2006-09-20 19:20:00,148.942,148.942,148.923,148.937,385100006.0
2006-09-20 19:21:00,148.942,148.942,148.93,148.939,424100004.0
2006-09-20 19:22:00,148.935,148.935,148.922,148.931,122900000.0
2006-09-20 19:23:00,148.94,148.94,148.91,148.918,1221299993.0
2006-09-20 19:24:00,148.92,148.93,148.91,148.912,690299997.0
2006-09-20 19:25:00,148.907,148.916,148.899,148.909,574899998.0
2006-09-20 19:26:00,148.903,148.903,148.876,148.888,1090900001.0
2006-09-20 19:27:00,148.9,148.917,148.9,148.903,725599997.0
2006-09-20 19:28:00,148.907,148.941,148.907,148.934,484200000.0
2006-09-20 19:29:00,148.929,148.941,148.904,148.932,487499997.0
2006-09-20 19:30:00,148.937,148.955,148.933,148.94,681100007.0
2006-09-20 19:31:00,148.938,148.942,148.926,148.934,715900004.0
2006-09-20 19:32:00,148.922,148.94,148.922,148.935,861099996.0
2006-09-20 19:33:00,148.939,148.947,148.933,148.943,466399992.0
2006-09-20 19:34:00,148.94,148.94,148.917,148.93,985300003.0
2006-09-20 19:35:00,148.928,148.932,148.919,148.921,691399991.0
2006-09-20 19:36:00,148.923,148.923,148.91,148.919,468399998.0
2006-09-20 19:37:00,148.918,148.925,148.918,148.92,137499999.0
2006-09-20 19:38:00,148.923,148.938,148.923,148.937,451499997.0
2006-09-20 19:39:00,148.943,148.954,148.93,148.942,643800003.0
2006-09-20 19:40:00,148.95,148.95,148.94,148.95,497499999.0
2006-09-20 19:41:00,148.942,148.954,148.937,148.944,976199991.0
2006-09-20 19:42:00,148.948,148.951,148.931,148.945,399799998.0
2006-09-20 19:43:00,148.95,148.955,148.942,148.943,137700000.0
2006-09-20 19:44:00,148.945,148.957,148.945,148.95,542499997.0
2006-09-20 19:45:00,148.95,148.955,148.945,148.95,73600000.0
2006-09-20 19:46:00,148.955,148.966,148.955,148.96,305900002.0
2006-09-20 19:47:00,148.957,148.969,148.945,148.969,179000000.0
2006-09-20 19:48:00,148.98,148.99,148.972,148.972,821099999.0
2006-09-20 19:49:00,148.966,149.003,148.966,149.003,244099999.0
2006-09-20 19:50:00,149.011,149.017,149.006,149.011,362200000.0
2006-09-20 19:51:00,149.008,149.008,148.99,149.002,298899994.0
2006-09-20 19:52:00,149.007,149.01,148.988,149.003,424899997.0
2006-09-20 19:53:00,149.011,149.024,149.009,149.019,310600000.0
2006-09-20 19:54:00,149.017,149.031,149.012,149.025,261800001.0
2006-09-20 19:55:00,149.027,149.056,149.021,149.056,271300002.0
2006-09-20 19:56:00,149.057,149.057,149.045,149.057,477400002.0
2006-09-20 19:57:00,149.053,149.065,149.039,149.053,534399995.0
2006-09-20 19:58:00,149.047,149.055,149.035,149.054,604899998.0
2006-09-20 19:59:00,149.058,149.069,149.045,149.047,756200004.0
2006-09-20 20:00:00,149.054,149.058,149.015,149.015,155900000.0
2006-09-20 20:01:00,149.013,149.033,149.012,149.027,429600002.0
2006-09-20 20:02:00,149.029,149.032,149.019,149.027,315900001.0
2006-09-20 20:03:00,149.036,149.039,149.024,149.035,178199999.0
2006-09-20 20:04:00,149.04,149.049,149.031,149.04,401899999.0
2006-09-20 20:05:00,149.04,149.049,149.027,149.038,692999997.0
2006-09-20 20:06:00,149.041,149.041,149.028,149.03,530900003.0
2006-09-20 20:07:00,149.025,149.035,149.025,149.025,331199999.0
2006-09-20 20:08:00,149.03,149.07,149.029,149.055,576699999.0
2006-09-20 20:09:00,149.06,149.072,149.055,149.072,388099995.0
2006-09-20 20:10:00,149.07,149.082,149.067,149.07,360300000.0
2006-09-20 20:11:00,149.073,149.08,149.053,149.08,888399996.0
2006-09-20 20:12:00,149.089,149.108,149.07,149.096,892399998.0
2006-09-20 20:13:00,149.107,149.119,149.01,149.016,318699996.0
2006-09-20 20:14:00,148.906,149.039,148.906,149.039,463400005.0
2006-09-20 20:15:00,149.03,149.031,148.99,149.021,627099998.0
2006-09-20 20:16:00,149.018,149.039,148.995,149.008,459399999.0
2006-09-20 20:17:00,148.983,149.058,148.983,149.051,317400004.0
2006-09-20 20:18:00,149.057,149.06,149.025,149.032,167599999.0
2006-09-20 20:19:00,149.034,149.103,149.034,149.08,543799998.0
2006-09-20 20:20:00,149.096,149.218,149.096,149.218,256200000.0
2006-09-20 20:21:00,149.219,149.235,149.187,149.217,335699998.0
2006-09-20 20:22:00,149.219,149.219,149.168,149.168,436500000.0
2006-09-20 20:23:00,149.154,149.154,149.104,149.106,566799996.0
2006-09-20 20:24:00,149.108,149.123,149.075,149.105,264300003.0
2006-09-20 20:25:00,149.091,149.093,149.017,149.043,381199998.0
2006-09-20 20:26:00,149.045,149.085,149.012,149.024,285899998.0
2006-09-20 20:27:00,148.987,148.998,148.958,148.998,766299996.0
2006-09-20 20:28:00,148.996,149.056,148.97,149.049,996599995.0
2006-09-20 20:29:00,149.051,149.051,148.989,149.01,1038699995.0
2006-09-20 20:30:00,149.005,149.015,148.946,148.956,1758399998.0
2006-09-20 20:31:00,148.948,148.956,148.932,148.94,1430500000.0
2006-09-20 20:32:00,148.939,148.946,148.901,148.933,1234499990.0
2006-09-20 20:33:00,148.941,148.962,148.936,148.961,413099999.0
2006-09-20 20:34:00,148.955,148.955,148.912,148.917,394400001.0
2006-09-20 20:35:00,148.915,148.94,148.914,148.932,343500000.0
2006-09-20 20:36:00,148.933,148.945,148.918,148.931,376499999.0
2006-09-20 20:37:00,148.925,148.928,148.891,148.917,503299998.0
2006-09-20 20:38:00,148.925,148.945,148.915,148.915,747999999.0
2006-09-20 20:39:00,148.912,148.926,148.908,148.912,771999998.0
2006-09-20 20:40:00,148.909,148.953,148.909,148.953,1042199999.0
2006-09-20 20:41:00,148.953,148.96,148.945,148.945,450699996.0
2006-09-20 20:42:00,148.945,148.965,148.945,148.965,423300003.0
2006-09-20 20:43:00,148.964,148.983,148.943,148.943,532900003.0
2006-09-20 20:44:00,148.938,148.955,148.93,148.955,766600008.0
2006-09-20 20:45:00,148.966,148.968,148.946,148.946,648400003.0
2006-09-20 20:46:00,148.949,148.969,148.939,148.952,737200001.0
2006-09-20 20:47:00,148.942,148.959,148.93,148.93,866100000.0
2006-09-20 20:48:00,148.926,148.964,148.926,148.962,631200003.0
2006-09-20 20:49:00,148.961,148.98,148.954,148.98,432700004.0
2006-09-20 20:50:00,148.988,148.992,148.974,148.976,1145799994.0
2006-09-20 20:51:00,148.975,148.987,148.974,148.974,485700001.0
2006-09-20 20:52:00,148.973,148.985,148.973,148.98,260599998.0
2006-09-20 20:53:00,148.981,149.001,148.972,148.995,975799992.0
2006-09-20 20:54:00,148.988,148.994,148.981,148.994,185999999.0
2006-09-20 20:55:00,148.991,149.003,148.985,148.998,800200005.0
2006-09-20 20:56:00,148.985,149.01,148.984,148.989,755799999.0
2006-09-20 20:57:00,148.985,149.001,148.985,148.985,822299997.0
2006-09-20 20:58:00,148.993,149.011,148.985,148.985,1096500011.0
2006-09-20 20:59:00,148.987,149.019,148.987,149.018,1331199996.0
2006-09-20 21:00:00,149.017,149.033,149.011,149.013,1145699998.0
2006-09-20 21:01:00,149.012,149.012,148.988,149.004,880599992.0
2006-09-20 21:02:00,149.002,149.015,149.002,149.002,469300000.0
2006-09-20 21:03:00,149.005,149.015,149.0,149.005,761099998.0
2006-09-20 21:04:00,149.007,149.016,149.004,149.011,532899999.0
2006-09-20 21:05:00,149.016,149.057,149.016,149.057,571700006.0
2006-09-20 21:06:00,149.063,149.078,149.062,149.067,503500003.0
2006-09-20 21:07:00,149.067,149.067,149.047,149.059,477200003.0
2006-09-20 21:08:00,149.06,149.065,149.052,149.055,389699999.0
2006-09-20 21:09:00,149.067,149.082,149.067,149.079,255899999.0
2006-09-20 21:10:00,149.084,149.098,149.084,149.095,292899996.0
2006-09-20 21:11:00,149.094,149.112,149.088,149.1,190400000.0
2006-09-20 21:12:00,149.101,149.106,149.087,149.098,587099998.0
2006-09-20 21:13:00,149.097,149.103,149.079,149.097,523300002.0
2006-09-20 21:14:00,149.089,149.13,149.081,149.114,819400003.0
2006-09-20 21:15:00,149.115,149.12,149.083,149.083,781100002.0
2006-09-20 21:16:00,149.08,149.11,149.08,149.099,693200003.0
2006-09-20 21:17:00,149.091,149.105,149.074,149.105,781399998.0
2006-09-20 21:18:00,149.094,149.108,149.086,149.089,383599997.0
2006-09-20 21:19:00,149.073,149.089,149.069,149.075,509500004.0
2006-09-20 21:20:00,149.1,149.114,149.084,149.098,1296399997.0
2006-09-20 21:21:00,149.1,149.12,149.099,149.106,427800004.0
2006-09-20 21:22:00,149.105,149.116,149.081,149.1,783699995.0
2006-09-20 21:23:00,149.089,149.104,149.089,149.098,453200002.0
2006-09-20 21:24:00,149.092,149.103,149.084,149.095,385999997.0
2006-09-20 21:25:00,149.098,149.101,149.084,149.096,641099997.0
2006-09-20 21:26:00,149.085,149.085,149.067,149.067,299700005.0
2006-09-20 21:27:00,149.065,149.065,149.045,149.058,246899998.0
2006-09-20 21:28:00,149.053,149.063,149.053,149.059,68300001.0
2006-09-20 21:29:00,149.056,149.057,149.043,149.046,162999999.0
2006-09-20 21:30:00,149.04,149.052,149.032,149.045,236299999.0
2006-09-20 21:31:00,149.045,149.051,149.041,149.041,116000001.0
2006-09-20 21:32:00,149.04,149.048,149.029,149.033,658899995.0
2006-09-20 21:33:00,149.018,149.029,148.977,148.98,200099999.0
2006-09-20 21:34:00,148.969,148.978,148.948,148.961,236099998.0
2006-09-20 21:35:00,148.954,148.954,148.915,148.915,391199996.0
2006-09-20 21:36:00,148.926,148.942,148.926,148.942,120299999.0
2006-09-20 21:37:00,148.953,148.969,148.953,148.958,95599999.0
2006-09-20 21:38:00,148.963,148.974,148.961,148.964,84700000.0
2006-09-20 21:39:00,148.962,148.974,148.95,148.96,225299999.0
2006-09-20 21:40:00,148.96,148.973,148.957,148.973,237800000.0
2006-09-20 21:41:00,148.977,148.977,148.952,148.963,133399998.0
2006-09-20 21:42:00,148.968,148.98,148.956,148.964,249399998.0
2006-09-20 21:43:00,148.958,148.962,148.945,148.951,415799998.0
2006-09-20 21:44:00,148.95,148.965,148.921,148.921,518499999.0
2006-09-20 21:45:00,148.92,148.931,148.911,148.922,220200000.0
2006-09-20 21:46:00,148.92,148.937,148.898,148.924,497799998.0
2006-09-20 21:47:00,148.933,148.947,148.933,148.942,407100001.0
2006-09-20 21:48:00,148.943,148.972,148.943,148.972,97200000.0
2006-09-20 21:49:00,148.962,148.969,148.954,148.961,82699998.0
2006-09-20 21:50:00,148.977,148.993,148.966,148.972,63700000.0
2006-09-20 21:51:00,148.973,148.984,148.973,148.984,232400003.0
2006-09-20 21:52:00,148.977,149.0,148.977,149.0,119500000.0
2006-09-20 21:53:00,149.0,149.009,149.0,149.006,117500002.0
2006-09-20 21:54:00,149.007,149.008,148.993,149.005,92000000.0
2006-09-20 21:55:00,149.012,149.012,149.0,149.008,78299999.0
2006-09-20 21:56:00,149.009,149.014,148.999,149.014,91999999.0
2006-09-20 21:57:00,149.012,149.012,149.003,149.008,64700001.0
2006-09-20 21:58:00,149.012,149.014,148.998,149.01,103599999.0
2006-09-20 21:59:00,148.996,148.998,148.99,148.99,132100001.0
2006-09-20 22:00:00,148.98,148.985,148.977,148.977,144399999.0
2006-09-20 22:01:00,148.982,148.995,148.977,148.981,364700000.0
2006-09-20 22:02:00,148.98,148.988,148.968,148.971,430099999.0
2006-09-20 22:03:00,148.97,148.987,148.938,148.938,118800000.0
2006-09-20 22:04:00,148.947,148.97,148.947,148.962,220799995.0
2006-09-20 22:05:00,148.958,148.965,148.938,148.95,105100000.0
2006-09-20 22:06:00,148.947,148.947,148.94,148.947,111999999.0
2006-09-20 22:07:00,148.953,148.967,148.95,148.967,89699998.0
2006-09-20 22:08:00,148.972,148.98,148.961,148.98,246200002.0
2006-09-20 22:09:00,148.98,148.98,148.971,148.971,48699999.0
2006-09-20 22:10:00,148.972,148.98,148.97,148.98,165700000.0
2006-09-20 22:11:00,148.975,148.985,148.975,148.98,133500000.0
2006-09-20 22:12:00,148.979,148.987,148.976,148.98,128700002.0
2006-09-20 22:13:00,148.981,148.993,148.971,148.975,141700001.0
2006-09-20 22:14:00,148.971,148.983,148.96,148.983,129100002.0
2006-09-20 22:15:00,148.986,148.986,148.969,148.982,206000001.0
2006-09-20 22:16:00,148.989,148.992,148.974,148.992,97800000.0
2006-09-20 22:17:00,148.996,148.998,148.992,148.992,96500000.0
2006-09-20 22:18:00,148.991,149.004,148.991,149.0,97700000.0
2006-09-20 22:19:00,149.0,149.005,149.0,149.0,72600000.0
2006-09-20 22:20:00,149.001,149.004,148.993,148.998,104700000.0
2006-09-20 22:21:00,148.99,148.99,148.957,148.97,147099998.0
2006-09-20 22:22:00,149.01,149.033,149.01,149.027,286400000.0
2006-09-20 22:23:00,149.02,149.023,149.006,149.018,232700002.0
2006-09-20 22:24:00,149.022,149.035,149.022,149.035,126199997.0
2006-09-20 22:25:00,149.036,149.041,149.031,149.035,225600000.0
2006-09-20 22:26:00,149.034,149.05,149.031,149.05,118399999.0
2006-09-20 22:27:00,149.048,149.048,149.015,149.032,607799997.0
2006-09-20 22:28:00,149.02,149.039,149.02,149.034,296199999.0
2006-09-20 22:29:00,149.05,149.055,149.037,149.039,192700005.0
2006-09-20 22:30:00,149.037,149.051,149.035,149.044,136400003.0
2006-09-20 22:31:00,149.043,149.043,149.018,149.021,152300002.0
2006-09-20 22:32:00,149.023,149.03,149.02,149.025,173999998.0
2006-09-20 22:33:00,149.028,149.035,149.018,149.03,240400000.0
2006-09-20 22:34:00,149.03,149.045,149.016,149.031,240300003.0
2006-09-20 22:35:00,149.028,149.036,149.028,149.03,167999997.0
2006-09-20 22:36:00,149.032,149.032,149.018,149.018,388099994.0
2006-09-20 22:37:00,149.011,149.011,148.996,149.005,377900004.0
2006-09-20 22:38:00,149.0,149.007,149.0,149.005,263500001.0
2006-09-20 22:39:00,149.004,149.007,148.996,148.998,310000003.0
2006-09-20 22:40:00,148.986,149.001,148.982,148.997,346400000.0
2006-09-20 22:41:00,149.0,149.005,148.997,149.0,190699997.0
2006-09-20 22:42:00,149.012,149.023,149.01,149.023,220099999.0
2006-09-20 22:43:00,149.035,149.044,149.031,149.031,133999998.0
2006-09-20 22:44:00,149.025,149.034,149.01,149.029,356200001.0
2006-09-20 22:45:00,149.029,149.037,149.012,149.012,188000001.0
2006-09-20 22:46:00,149.013,149.013,149.004,149.004,52800000.0
2006-09-20 22:47:00,148.995,149.016,148.995,149.009,81300000.0
2006-09-20 22:48:00,149.006,149.02,148.999,149.011,263099999.0
2006-09-20 22:49:00,149.017,149.028,149.007,149.028,329500004.0
2006-09-20 22:50:00,149.027,149.027,149.004,149.013,111400002.0
2006-09-20 22:51:00,149.016,149.038,149.007,149.007,173499999.0
2006-09-20 22:52:00,149.021,149.038,149.021,149.036,213799998.0
2006-09-20 22:53:00,149.037,149.047,149.033,149.042,269800000.0
2006-09-20 22:54:00,149.04,149.04,149.016,149.016,63800000.0
2006-09-20 22:55:00,149.021,149.029,149.001,149.001,69000000.0
2006-09-20 22:56:00,149.002,149.008,148.999,149.008,93200001.0
2006-09-20 22:57:00,149.005,149.01,149.005,149.005,148200001.0
2006-09-20 22:58:00,149.012,149.017,149.011,149.013,138100000.0
2006-09-20 22:59:00,149.005,149.005,148.889,148.889,157500000.0
2006-09-20 23:00:00,148.915,148.942,148.904,148.929,77999999.0
2006-09-20 23:01:00,148.935,148.937,148.915,148.937,114100000.0
2006-09-20 23:02:00,148.937,148.953,148.926,148.926,112200000.0
2006-09-20 23:03:00,148.924,148.937,148.918,148.918,89999999.0
2006-09-20 23:04:00,148.922,148.93,148.92,148.921,102299999.0
2006-09-20 23:05:00,148.921,148.937,148.921,148.937,59900000.0
2006-09-20 23:06:00,148.937,148.937,148.933,148.933,20000000.0
2006-09-20 23:07:00,148.93,148.93,148.901,148.93,114299999.0
2006-09-20 23:08:00,148.915,148.927,148.897,148.927,102800000.0
2006-09-20 23:09:00,148.915,148.961,148.909,148.961,73199999.0
2006-09-20 23:10:00,148.957,148.969,148.957,148.968,101899999.0
2006-09-20 23:11:00,148.958,148.958,148.958,148.958,8800000.0
2006-09-20 23:12:00,148.97,148.974,148.967,148.972,110900002.0
2006-09-20 23:13:00,148.97,148.973,148.962,148.962,74399999.0
2006-09-20 23:14:00,148.96,148.96,148.948,148.956,104599998.0
2006-09-20 23:15:00,148.963,148.973,148.963,148.969,34100000.0
2006-09-20 23:16:00,148.963,148.963,148.938,148.956,95200001.0
2006-09-20 23:17:00,148.95,148.95,148.935,148.935,27200001.0
2006-09-20 23:18:00,148.939,148.956,148.939,148.956,19200000.0
2006-09-20 23:19:00,148.964,148.964,148.951,148.958,70699999.0
2006-09-20 23:20:00,148.958,148.958,148.941,148.948,69499999.0
2006-09-20 23:21:00,148.958,148.96,148.949,148.955,39200000.0
2006-09-20 23:22:00,148.963,148.977,148.958,148.977,149200001.0
2006-09-20 23:23:00,148.979,148.982,148.969,148.97,109499999.0
2006-09-20 23:24:00,148.957,148.964,148.957,148.964,82400002.0
2006-09-20 23:25:00,148.96,148.96,148.952,148.952,55200001.0
2006-09-20 23:26:00,148.952,148.962,148.939,148.939,47800000.0
2006-09-20 23:27:00,148.934,148.94,148.926,148.94,79300000.0
2006-09-20 23:28:00,148.957,148.976,148.957,148.958,72499999.0
2006-09-20 23:29:00,148.961,148.975,148.957,148.959,57300000.0
2006-09-20 23:30:00,148.975,148.975,148.967,148.967,38400000.0
2006-09-20 23:31:00,148.97,148.975,148.968,148.97,82700000.0
2006-09-20 23:32:00,148.969,148.98,148.964,148.971,84200001.0
2006-09-20 23:33:00,148.976,148.994,148.971,148.994,76000000.0
2006-09-20 23:34:00,148.988,148.993,148.975,148.975,49300000.0
2006-09-20 23:35:00,148.977,148.977,148.965,148.968,64100001.0
2006-09-20 23:36:00,148.955,148.965,148.952,148.955,114399998.0
2006-09-20 23:37:00,148.963,148.966,148.959,148.96,41600000.0
2006-09-20 23:38:00,148.95,148.955,148.945,148.945,203999999.0
2006-09-20 23:39:00,148.952,148.952,148.942,148.947,50000000.0
2006-09-20 23:40:00,148.942,148.949,148.94,148.948,132099998.0
2006-09-20 23:41:00,148.938,148.95,148.938,148.942,48199999.0
2006-09-20 23:42:00,148.955,148.958,148.903,148.918,111200000.0
2006-09-20 23:43:00,148.923,148.923,148.898,148.901,121600003.0
2006-09-20 23:44:00,148.897,148.911,148.896,148.896,172899995.0
2006-09-20 23:45:00,148.894,148.894,148.872,148.872,118100000.0
2006-09-20 23:46:00,148.881,148.906,148.881,148.903,96000000.0
2006-09-20 23:47:00,148.896,148.896,148.881,148.881,91200000.0
2006-09-20 23:48:00,148.882,148.9,148.882,148.9,60400002.0
2006-09-20 23:49:00,148.903,148.906,148.898,148.902,78400000.0
2006-09-20 23:50:00,148.905,148.905,148.895,148.898,74800001.0
2006-09-20 23:51:00,148.897,148.904,148.888,148.888,123799999.0
2006-09-20 23:52:00,148.893,148.911,148.889,148.889,122099998.0
2006-09-20 23:53:00,148.888,148.901,148.882,148.89,79800000.0
2006-09-20 23:54:00,148.883,148.896,148.883,148.891,89599999.0
2006-09-20 23:55:00,148.896,148.896,148.887,148.887,50400002.0
2006-09-20 23:56:00,148.888,148.895,148.885,148.895,196699999.0
2006-09-20 23:57:00,148.892,148.892,148.884,148.892,44000000.0
2006-09-20 23:58:00,148.885,148.894,148.863,148.885,114299999.0
2006-09-20 23:59:00,148.889,148.906,148.884,148.906,144799998.0
2006-09-21 00:00:00,148.88,148.88,148.859,148.859,91799999.0
2006-09-21 00:01:00,148.854,148.866,148.85,148.866,75600000.0
2006-09-21 00:02:00,148.866,148.89,148.864,148.883,55800001.0
2006-09-21 00:03:00,148.88,148.88,148.862,148.87,158799999.0
2006-09-21 00:04:00,148.885,148.902,148.885,148.892,84599999.0
2006-09-21 00:05:00,148.895,148.9,148.885,148.894,75199999.0
2006-09-21 00:06:00,148.888,148.893,148.873,148.889,200000001.0
2006-09-21 00:07:00,148.889,148.899,148.882,148.897,168399997.0
2006-09-21 00:08:00,148.892,148.895,148.882,148.882,96400003.0
2006-09-21 00:09:00,148.894,148.901,148.892,148.898,77999999.0
2006-09-21 00:10:00,148.9,148.903,148.9,148.901,67799999.0
2006-09-21 00:11:00,148.89,148.89,148.887,148.887,9900000.0
2006-09-21 00:12:00,148.891,148.908,148.884,148.908,130300001.0
2006-09-21 00:13:00,148.894,148.903,148.888,148.903,78400001.0
2006-09-21 00:14:00,148.907,148.907,148.899,148.903,25000001.0
2006-09-21 00:15:00,148.903,148.908,148.884,148.902,106100002.0
2006-09-21 00:16:00,148.908,148.915,148.9,148.91,147300001.0
2006-09-21 00:17:00,148.905,148.905,148.898,148.905,109100001.0
2006-09-21 00:18:00,148.892,148.898,148.879,148.879,65299998.0
2006-09-21 00:19:00,148.865,148.887,148.865,148.88,69499998.0
2006-09-21 00:20:00,148.889,148.889,148.875,148.886,108599997.0
2006-09-21 00:21:00,148.887,148.895,148.887,148.89,141999999.0
2006-09-21 00:22:00,148.892,148.898,148.853,148.87,107599999.0
2006-09-21 00:23:00,148.89,148.89,148.868,148.885,78400001.0
2006-09-21 00:24:00,148.898,148.899,148.885,148.891,135900003.0
2006-09-21 00:25:00,148.906,148.913,148.904,148.913,90399999.0
2006-09-21 00:26:00,148.905,148.916,148.901,148.916,66100000.0
2006-09-21 00:27:00,148.915,148.915,148.909,148.91,168000000.0
2006-09-21 00:28:00,148.908,148.915,148.885,148.885,109999997.0
2006-09-21 00:29:00,148.907,148.909,148.889,148.898,160199996.0
2006-09-21 00:30:00,148.898,148.916,148.894,148.91,124299997.0
2006-09-21 00:31:00,148.91,148.91,148.888,148.888,101200001.0
2006-09-21 00:32:00,148.9,148.932,148.9,148.929,56700000.0
2006-09-21 00:33:00,148.924,148.924,148.886,148.886,105199999.0
2006-09-21 00:34:00,148.887,148.921,148.887,148.921,81599999.0
2006-09-21 00:35:00,148.925,148.935,148.92,148.935,83199998.0
2006-09-21 00:36:00,148.936,148.942,148.935,148.935,84200001.0
2006-09-21 00:37:00,148.927,148.951,148.927,148.951,127399997.0
2006-09-21 00:38:00,148.951,148.953,148.925,148.925,100900000.0
2006-09-21 00:39:00,148.927,148.95,148.927,148.95,96299999.0
2006-09-21 00:40:00,148.945,148.946,148.929,148.946,78599998.0
2006-09-21 00:41:00,148.946,148.948,148.935,148.935,27200000.0
2006-09-21 00:42:00,148.923,148.937,148.922,148.937,55700000.0
2006-09-21 00:43:00,148.959,148.98,148.942,148.98,87900000.0
2006-09-21 00:44:00,148.989,148.993,148.981,148.988,155999997.0
2006-09-21 00:45:00,148.978,148.978,148.955,148.967,138299998.0
2006-09-21 00:46:00,148.99,148.99,148.985,148.985,48800000.0
2006-09-21 00:47:00,148.985,148.988,148.976,148.984,78400000.0
2006-09-21 00:48:00,148.992,148.992,148.98,148.987,64199999.0
2006-09-21 00:49:00,148.975,148.975,148.964,148.97,92199999.0
2006-09-21 00:50:00,148.983,148.983,148.953,148.974,85000000.0
2006-09-21 00:51:00,148.981,148.981,148.96,148.961,123099999.0
2006-09-21 00:52:00,148.962,148.992,148.962,148.992,140599997.0
2006-09-21 00:53:00,149.0,149.007,148.987,149.007,59500000.0
2006-09-21 00:54:00,149.01,149.025,149.002,149.025,144499999.0
2006-09-21 00:55:00,149.023,149.024,149.001,149.008,210000003.0
2006-09-21 00:56:00,149.028,149.028,149.017,149.02,62599999.0
2006-09-21 00:57:00,149.016,149.021,148.991,148.991,83099999.0
2006-09-21 00:58:00,149.007,149.007,148.995,149.001,38400000.0
2006-09-21 00:59:00,148.999,149.0,148.988,148.988,44300000.0
2006-09-21 01:00:00,148.99,149.014,148.99,148.994,116700000.0
2006-09-21 01:01:00,148.985,148.994,148.971,148.994,84100001.0
2006-09-21 01:02:00,149.008,149.008,148.988,148.989,70099999.0
2006-09-21 01:03:00,148.975,148.993,148.975,148.987,76400001.0
2006-09-21 01:04:00,148.971,148.991,148.965,148.988,147800000.0
2006-09-21 01:05:00,148.99,148.995,148.985,148.988,30100000.0
2006-09-21 01:06:00,148.992,148.998,148.988,148.989,68900001.0
2006-09-21 01:07:00,148.985,148.987,148.975,148.987,46400000.0
2006-09-21 01:08:00,148.992,148.993,148.981,148.981,155900002.0
2006-09-21 01:09:00,148.968,148.98,148.967,148.98,68200002.0
2006-09-21 01:10:00,148.983,148.983,148.97,148.972,141900000.0
2006-09-21 01:11:00,148.973,148.973,148.965,148.969,71899997.0
2006-09-21 01:12:00,148.978,148.98,148.973,148.973,213100000.0
2006-09-21 01:13:00,148.97,148.978,148.963,148.978,157699999.0
2006-09-21 01:14:00,148.975,148.996,148.966,148.996,119199997.0
2006-09-21 01:15:00,149.007,149.007,148.981,148.986,69200001.0
2006-09-21 01:16:00,148.987,148.994,148.978,148.994,151100000.0
2006-09-21 01:17:00,148.923,148.965,148.921,148.958,92900001.0
2006-09-21 01:18:00,148.954,148.98,148.938,148.955,100800001.0
2006-09-21 01:19:00,148.987,148.987,148.976,148.976,62800000.0
2006-09-21 01:20:00,148.98,148.98,148.971,148.978,51199999.0
2006-09-21 01:21:00,148.961,148.98,148.961,148.974,106299998.0
2006-09-21 01:22:00,148.971,148.985,148.961,148.985,92099999.0
2006-09-21 01:23:00,148.981,148.992,148.978,148.982,97099999.0
2006-09-21 01:24:00,148.975,148.985,148.97,148.97,39200000.0
2006-09-21 01:25:00,148.98,148.98,148.978,148.978,9500000.0
2006-09-21 01:26:00,148.924,148.966,148.924,148.96,128600003.0
2006-09-21 01:27:00,148.95,148.96,148.925,148.925,196399998.0
2006-09-21 01:28:00,148.976,148.99,148.973,148.984,83100002.0
2006-09-21 01:29:00,148.989,149.017,148.989,149.017,56800000.0
2006-09-21 01:30:00,149.017,149.02,149.004,149.008,105099999.0
2006-09-21 01:31:00,149.002,149.012,149.002,149.007,161999997.0
2006-09-21 01:32:00,148.994,149.004,148.989,149.004,86400000.0
2006-09-21 01:33:00,148.998,149.003,148.989,148.993,106100001.0
2006-09-21 01:34:00,148.998,148.998,148.98,148.988,126700001.0
2006-09-21 01:35:00,148.981,148.981,148.961,148.98,166999999.0
2006-09-21 01:36:00,148.991,148.999,148.991,148.997,32800000.0
2006-09-21 01:37:00,148.997,148.998,148.983,148.983,105600000.0
2006-09-21 01:38:00,148.974,148.982,148.973,148.973,30899999.0
2006-09-21 01:39:00,148.974,148.975,148.965,148.972,91099999.0
2006-09-21 01:40:00,148.971,148.976,148.964,148.965,116599997.0
2006-09-21 01:41:00,148.959,148.965,148.956,148.963,76000000.0
2006-09-21 01:42:00,148.965,148.965,148.955,148.96,112600002.0
2006-09-21 01:43:00,148.954,148.963,148.954,148.954,51300000.0
2006-09-21 01:44:00,148.953,148.968,148.953,148.955,40000000.0
2006-09-21 01:45:00,148.952,148.962,148.952,148.962,27200000.0
2006-09-21 01:46:00,148.965,148.969,148.947,148.947,72300000.0
2006-09-21 01:47:00,148.926,148.941,148.919,148.939,124599998.0
2006-09-21 01:48:00,148.923,148.942,148.923,148.936,62700000.0
2006-09-21 01:49:00,148.927,148.931,148.918,148.922,57099999.0
2006-09-21 01:50:00,148.918,148.944,148.918,148.941,75700000.0
2006-09-21 01:51:00,148.938,148.94,148.926,148.933,45300000.0
2006-09-21 01:52:00,148.937,148.952,148.937,148.947,75400000.0
2006-09-21 01:53:00,148.951,148.96,148.948,148.953,118999998.0
2006-09-21 01:54:00,148.947,148.947,148.922,148.922,85800002.0
2006-09-21 01:55:00,148.92,148.92,148.885,148.9,96700002.0
2006-09-21 01:56:00,148.897,148.897,148.878,148.895,163099997.0
2006-09-21 01:57:00,148.9,148.9,148.9,148.9,21899999.0
2006-09-21 01:58:00,148.9,148.909,148.898,148.907,126600002.0
2006-09-21 01:59:00,148.91,148.92,148.896,148.904,83999997.0
2006-09-21 02:00:00,148.91,148.936,148.91,148.931,76699998.0
2006-09-21 02:01:00,148.93,148.93,148.907,148.92,162799998.0
2006-09-21 02:02:00,148.932,148.932,148.892,148.892,57600000.0
2006-09-21 02:03:00,148.904,148.904,148.904,148.904,24800000.0
2006-09-21 02:04:00,148.905,148.905,148.89,148.898,113400000.0
2006-09-21 02:05:00,148.904,148.937,148.904,148.915,127799998.0
2006-09-21 02:06:00,148.923,148.958,148.923,148.958,88000000.0
2006-09-21 02:07:00,148.96,148.971,148.949,148.949,77899999.0
2006-09-21 02:08:00,148.946,148.946,148.936,148.945,106900001.0
2006-09-21 02:09:00,148.953,148.953,148.941,148.941,31900000.0
2006-09-21 02:10:00,148.936,148.946,148.929,148.936,87200000.0
2006-09-21 02:11:00,148.939,148.944,148.935,148.938,67400001.0
2006-09-21 02:12:00,148.928,148.938,148.927,148.932,64700001.0
2006-09-21 02:13:00,148.933,148.937,148.931,148.931,130100003.0
2006-09-21 02:14:00,148.929,148.945,148.929,148.939,115200001.0
2006-09-21 02:15:00,148.95,148.955,148.945,148.95,191100004.0
2006-09-21 02:16:00,148.952,148.963,148.952,148.96,100099999.0
2006-09-21 02:17:00,148.971,148.971,148.953,148.966,52000001.0
2006-09-21 02:18:00,148.966,148.966,148.955,148.965,103300000.0
2006-09-21 02:19:00,148.955,148.978,148.954,148.973,115000003.0
2006-09-21 02:20:00,148.98,148.984,148.972,148.972,82700000.0
2006-09-21 02:21:00,148.982,148.996,148.982,148.989,137999998.0
2006-09-21 02:22:00,149.009,149.019,149.004,149.008,165100001.0
2006-09-21 02:23:00,149.015,149.021,148.998,149.013,130899999.0
2006-09-21 02:24:00,149.029,149.03,149.023,149.027,43200000.0
2006-09-21 02:25:00,149.028,149.035,149.025,149.025,74400001.0
2006-09-21 02:26:00,149.016,149.024,149.01,149.017,75899999.0
2006-09-21 02:27:00,149.002,149.004,148.987,148.987,36200000.0
2006-09-21 02:28:00,148.984,148.994,148.975,148.987,141499998.0
2006-09-21 02:29:00,148.989,148.999,148.985,148.989,109099999.0
2006-09-21 02:30:00,148.99,148.996,148.99,148.993,44500000.0
2006-09-21 02:31:00,149.0,149.002,148.982,148.985,86599999.0
2006-09-21 02:32:00,148.969,148.969,148.933,148.939,61600000.0
2006-09-21 02:33:00,148.94,148.944,148.924,148.925,69500002.0
2006-09-21 02:34:00,148.915,148.925,148.9,148.914,88700000.0
2006-09-21 02:35:00,148.922,148.922,148.905,148.908,73200001.0
2006-09-21 02:36:00,148.912,148.923,148.907,148.919,134000001.0
2006-09-21 02:37:00,148.92,148.92,148.92,148.92,116599999.0
2006-09-21 02:38:00,148.921,148.921,148.885,148.891,74299999.0
2006-09-21 02:39:00,148.887,148.903,148.887,148.903,13400000.0
2006-09-21 02:40:00,148.911,148.918,148.91,148.912,106300000.0
2006-09-21 02:41:00,148.925,148.928,148.916,148.923,63400001.0
2006-09-21 02:42:00,148.917,148.923,148.916,148.919,47900000.0
2006-09-21 02:43:00,148.917,148.935,148.917,148.935,73199999.0
2006-09-21 02:44:00,148.944,148.961,148.944,148.958,62799999.0
2006-09-21 02:45:00,148.948,148.948,148.933,148.933,131900002.0
2006-09-21 02:46:00,148.93,148.93,148.903,148.903,146999999.0
2006-09-21 02:47:00,148.912,148.933,148.906,148.933,17900000.0
2006-09-21 02:48:00,148.952,148.979,148.952,148.966,40300000.0
2006-09-21 02:49:00,148.963,148.967,148.95,148.95,128700001.0
2006-09-21 02:50:00,148.957,148.96,148.957,148.958,43200000.0
2006-09-21 02:51:00,148.942,148.951,148.94,148.94,128000001.0
2006-09-21 02:52:00,148.94,148.97,148.94,148.97,113600001.0
2006-09-21 02:53:00,148.969,148.969,148.957,148.963,57199999.0
2006-09-21 02:54:00,148.972,149.0,148.972,148.999,59299999.0
2006-09-21 02:55:00,148.992,148.994,148.968,148.986,176100000.0
2006-09-21 02:56:00,149.006,149.006,148.969,148.969,163700000.0
2006-09-21 02:57:00,148.962,148.962,148.95,148.958,91300001.0
2006-09-21 02:58:00,148.958,148.963,148.95,148.953,35200000.0
2006-09-21 02:59:00,148.955,148.967,148.953,148.953,90300002.0
2006-09-21 03:00:00,148.962,148.978,148.962,148.971,129199997.0
2006-09-21 03:01:00,148.976,148.976,148.948,148.972,84299998.0
2006-09-21 03:02:00,148.964,148.971,148.924,148.93,175299997.0
2006-09-21 03:03:00,148.928,148.95,148.921,148.95,58000000.0
2006-09-21 03:04:00,148.95,148.98,148.938,148.98,91000000.0
2006-09-21 03:05:00,148.991,148.993,148.971,148.98,135299998.0
2006-09-21 03:06:00,148.983,148.986,148.968,148.968,61900001.0
2006-09-21 03:07:00,148.97,148.975,148.962,148.97,127299999.0
2006-09-21 03:08:00,148.973,148.982,148.973,148.982,59800000.0
2006-09-21 03:09:00,148.985,148.998,148.974,148.998,78100002.0
2006-09-21 03:10:00,148.995,149.001,148.988,148.99,96499999.0
2006-09-21 03:11:00,149.006,149.016,149.006,149.016,84300000.0
2006-09-21 03:12:00,149.012,149.029,149.009,149.009,79999998.0
2006-09-21 03:13:00,149.008,149.008,148.999,148.999,54899998.0
2006-09-21 03:14:00,148.997,149.007,148.997,149.006,53800000.0
2006-09-21 03:15:00,149.007,149.013,149.007,149.013,22400000.0
2006-09-21 03:16:00,149.019,149.031,149.009,149.029,78300000.0
2006-09-21 03:17:00,149.033,149.038,149.021,149.038,42400000.0
2006-09-21 03:18:00,149.031,149.031,149.02,149.022,49300000.0
2006-09-21 03:19:00,149.019,149.025,149.017,149.022,53600000.0
2006-09-21 03:20:00,149.014,149.049,149.014,149.02,102599998.0
2006-09-21 03:21:00,149.029,149.042,149.029,149.037,97699999.0
2006-09-21 03:22:00,149.036,149.057,149.036,149.044,143600001.0
2006-09-21 03:23:00,149.032,149.05,149.032,149.038,43100001.0
2006-09-21 03:24:00,149.048,149.051,149.039,149.042,188099995.0
2006-09-21 03:25:00,149.041,149.052,149.034,149.048,107000001.0
2006-09-21 03:26:00,149.048,149.048,149.032,149.04,152200000.0
2006-09-21 03:27:00,149.04,149.046,149.032,149.046,84400000.0
2006-09-21 03:28:00,149.05,149.073,149.041,149.073,151899997.0
2006-09-21 03:29:00,149.081,149.087,149.077,149.087,83799999.0
2006-09-21 03:30:00,149.081,149.1,149.078,149.1,103300000.0
2006-09-21 03:31:00,149.093,149.095,149.083,149.09,107299998.0
2006-09-21 03:32:00,149.085,149.093,149.075,149.083,46100000.0
2006-09-21 03:33:00,149.09,149.097,149.081,149.097,33700000.0
2006-09-21 03:34:00,149.095,149.1,149.092,149.092,30400000.0
2006-09-21 03:35:00,149.078,149.092,149.071,149.075,119999999.0
2006-09-21 03:36:00,149.084,149.096,149.069,149.069,83899999.0
2006-09-21 03:37:00,149.069,149.075,149.064,149.065,64300000.0
2006-09-21 03:38:00,149.071,149.073,149.066,149.071,154300002.0
2006-09-21 03:39:00,149.077,149.077,149.058,149.058,64700000.0
2006-09-21 03:40:00,149.047,149.047,149.03,149.039,56200001.0
2006-09-21 03:41:00,149.03,149.03,149.009,149.011,52800000.0
2006-09-21 03:42:00,149.014,149.02,149.014,149.018,58300002.0
2006-09-21 03:43:00,149.024,149.024,149.021,149.021,31899999.0
2006-09-21 03:44:00,149.029,149.033,149.023,149.029,171399999.0
2006-09-21 03:45:00,149.031,149.039,149.021,149.021,32200000.0
2006-09-21 03:46:00,149.02,149.038,149.008,149.038,115300001.0
2006-09-21 03:47:00,149.042,149.049,149.016,149.016,53199999.0
2006-09-21 03:48:00,149.022,149.034,149.021,149.034,45399999.0
2006-09-21 03:49:00,149.037,149.043,149.037,149.043,12800000.0
2006-09-21 03:50:00,149.047,149.056,149.044,149.056,96999999.0
2006-09-21 03:51:00,149.061,149.061,149.046,149.06,89400000.0
2006-09-21 03:52:00,149.079,149.08,149.065,149.072,125700001.0
2006-09-21 03:53:00,149.075,149.082,149.072,149.072,109100000.0
2006-09-21 03:54:00,149.063,149.063,149.042,149.044,39199999.0
2006-09-21 03:55:00,149.038,149.048,149.03,149.044,211700001.0
2006-09-21 03:56:00,149.048,149.06,149.029,149.044,36800000.0
2006-09-21 03:57:00,149.051,149.058,149.051,149.056,83600001.0
2006-09-21 03:58:00,149.06,149.066,149.06,149.065,122700002.0
2006-09-21 03:59:00,149.067,149.076,149.067,149.072,52000000.0
2006-09-21 04:00:00,149.071,149.078,149.071,149.078,33600001.0
2006-09-21 04:01:00,149.085,149.09,149.079,149.088,79399999.0
2006-09-21 04:02:00,149.09,149.09,149.083,149.083,57100000.0
2006-09-21 04:03:00,149.087,149.087,149.07,149.07,67700000.0
2006-09-21 04:04:00,149.074,149.078,149.071,149.078,112600001.0
2006-09-21 04:05:00,149.067,149.089,149.067,149.081,35000000.0
2006-09-21 04:06:00,149.086,149.086,149.066,149.071,68000000.0
2006-09-21 04:07:00,149.073,149.077,149.061,149.077,106199998.0
2006-09-21 04:08:00,149.087,149.087,149.073,149.08,104200001.0
2006-09-21 04:09:00,149.083,149.087,149.067,149.071,86700000.0
2006-09-21 04:10:00,149.072,149.073,149.064,149.064,40599999.0
2006-09-21 04:11:00,149.059,149.069,149.059,149.065,64900000.0
2006-09-21 04:12:00,149.057,149.07,149.057,149.057,75099998.0
2006-09-21 04:13:00,149.062,149.066,149.055,149.055,75100000.0
2006-09-21 04:14:00,149.035,149.053,149.035,149.048,88900001.0
2006-09-21 04:15:00,149.043,149.046,149.037,149.037,32900000.0
2006-09-21 04:16:00,149.032,149.037,149.023,149.023,56600000.0
2006-09-21 04:17:00,149.031,149.039,149.027,149.039,95099998.0
2006-09-21 04:18:00,149.032,149.046,149.032,149.032,117800001.0
2006-09-21 04:19:00,149.034,149.041,149.03,149.03,96700000.0
2006-09-21 04:20:00,149.035,149.037,149.016,149.016,59900000.0
2006-09-21 04:21:00,149.028,149.039,149.021,149.028,121800001.0
2006-09-21 04:22:00,149.021,149.021,148.986,149.016,157200001.0
2006-09-21 04:23:00,149.019,149.031,149.019,149.031,23900000.0
2006-09-21 04:24:00,149.026,149.026,149.024,149.024,29300000.0
2006-09-21 04:25:00,149.018,149.026,149.012,149.017,69800002.0
2006-09-21 04:26:00,149.025,149.04,149.025,149.033,57899999.0
2006-09-21 04:27:00,149.028,149.037,149.011,149.037,36800000.0
2006-09-21 04:28:00,149.036,149.037,149.026,149.03,122100001.0
2006-09-21 04:29:00,149.03,149.046,149.03,149.031,145000002.0
2006-09-21 04:30:00,149.035,149.035,149.025,149.028,85200000.0
2006-09-21 04:31:00,149.028,149.042,149.028,149.039,112600001.0
2006-09-21 04:32:00,149.042,149.052,149.028,149.052,206700002.0
2006-09-21 04:33:00,149.052,149.052,149.039,149.046,146800002.0
2006-09-21 04:34:00,149.039,149.05,149.039,149.05,182799995.0
2006-09-21 04:35:00,149.046,149.046,149.039,149.039,32800000.0
2006-09-21 04:36:00,149.038,149.047,149.03,149.037,101900000.0
2006-09-21 04:37:00,149.037,149.037,149.032,149.032,44300001.0
2006-09-21 04:38:00,149.028,149.028,149.009,149.019,70400000.0
2006-09-21 04:39:00,149.017,149.019,149.007,149.007,36000000.0
2006-09-21 04:40:00,149.017,149.033,149.015,149.033,36000000.0
2006-09-21 04:41:00,149.031,149.031,149.013,149.017,19700000.0
2006-09-21 04:42:00,149.004,149.006,149.0,149.003,70400000.0
2006-09-21 04:43:00,149.002,149.005,148.99,148.99,99699998.0
2006-09-21 04:44:00,149.0,149.006,148.993,148.993,82600000.0
2006-09-21 04:45:00,148.99,149.001,148.987,148.987,93499999.0
2006-09-21 04:46:00,148.987,148.987,148.987,148.987,55099999.0
2006-09-21 04:47:00,148.995,148.995,148.985,148.995,51900000.0
2006-09-21 04:48:00,148.991,148.991,148.984,148.984,17600000.0
2006-09-21 04:49:00,148.978,148.978,148.97,148.978,133000000.0
2006-09-21 04:50:00,148.975,148.975,148.975,148.975,5600000.0
2006-09-21 04:51:00,148.984,148.984,148.969,148.969,29999999.0
2006-09-21 04:52:00,148.973,148.983,148.971,148.98,100799999.0
2006-09-21 04:53:00,148.974,148.976,148.974,148.976,33099999.0
2006-09-21 04:54:00,148.977,148.985,148.977,148.977,101700000.0
2006-09-21 04:55:00,148.974,148.976,148.968,148.968,100800001.0
2006-09-21 04:56:00,148.973,148.973,148.897,148.903,70799999.0
2006-09-21 04:57:00,148.908,148.936,148.908,148.936,55899999.0
2006-09-21 04:58:00,148.938,148.948,148.934,148.939,100400000.0
2006-09-21 04:59:00,148.932,148.94,148.929,148.937,79999999.0
2006-09-21 05:00:00,148.943,148.955,148.943,148.949,125900001.0
2006-09-21 05:01:00,148.955,148.967,148.955,148.955,113099999.0
2006-09-21 05:02:00,148.948,148.96,148.948,148.952,38900000.0
2006-09-21 05:03:00,148.958,148.967,148.951,148.958,99099999.0
2006-09-21 05:04:00,148.954,148.965,148.951,148.952,185100000.0
2006-09-21 05:05:00,148.946,148.948,148.946,148.948,17600000.0
2006-09-21 05:06:00,148.947,148.975,148.947,148.97,79100000.0
2006-09-21 05:07:00,148.971,148.984,148.971,148.975,33100000.0
2006-09-21 05:08:00,148.983,148.983,148.969,148.978,72000000.0
2006-09-21 05:09:00,148.985,148.985,148.975,148.985,100399998.0
2006-09-21 05:10:00,148.968,148.968,148.938,148.94,94300001.0
2006-09-21 05:11:00,148.941,148.944,148.934,148.936,32800000.0
2006-09-21 05:12:00,148.933,148.94,148.924,148.932,107800002.0
2006-09-21 05:13:00,148.936,148.942,148.926,148.932,128400001.0
2006-09-21 05:14:00,148.938,148.941,148.93,148.939,168699998.0
2006-09-21 05:15:00,148.942,148.942,148.929,148.942,77200002.0
2006-09-21 05:16:00,148.937,148.952,148.937,148.952,87400001.0
2006-09-21 05:17:00,148.945,148.96,148.941,148.941,147800001.0
2006-09-21 05:18:00,148.945,148.945,148.94,148.94,65299999.0
2006-09-21 05:19:00,148.94,148.94,148.94,148.94,11200000.0
2006-09-21 05:20:00,148.945,148.945,148.935,148.94,116300001.0
2006-09-21 05:21:00,148.937,148.957,148.932,148.933,114799999.0
2006-09-21 05:22:00,148.938,148.942,148.933,148.934,115200000.0
2006-09-21 05:23:00,148.919,148.933,148.919,148.933,73200002.0
2006-09-21 05:24:00,148.938,148.938,148.936,148.937,68299999.0
2006-09-21 05:25:00,148.936,148.944,148.93,148.944,113600003.0
2006-09-21 05:26:00,148.95,148.971,148.95,148.959,79300000.0
2006-09-21 05:27:00,148.962,148.962,148.945,148.945,87599998.0
2006-09-21 05:28:00,148.948,148.952,148.943,148.952,86799999.0
2006-09-21 05:29:00,148.957,148.962,148.946,148.957,70099999.0
2006-09-21 05:30:00,148.955,148.955,148.944,148.952,83100000.0
2006-09-21 05:31:00,148.945,148.957,148.943,148.957,100699997.0
2006-09-21 05:32:00,148.952,148.964,148.952,148.964,78300000.0
2006-09-21 05:33:00,148.991,148.997,148.988,148.997,26400000.0
2006-09-21 05:34:00,148.983,148.984,148.983,148.984,56200001.0
2006-09-21 05:35:00,148.988,149.002,148.986,148.986,63200000.0
2006-09-21 05:36:00,148.997,149.001,148.991,148.996,46400000.0
2006-09-21 05:37:00,148.982,148.988,148.981,148.981,52000000.0
2006-09-21 05:38:00,148.978,148.994,148.978,148.981,44800000.0
2006-09-21 05:39:00,148.976,148.986,148.969,148.986,102400000.0
2006-09-21 05:40:00,148.987,148.99,148.966,148.97,94099999.0
2006-09-21 05:41:00,148.964,148.974,148.964,148.966,57600000.0
2006-09-21 05:42:00,148.978,148.978,148.972,148.973,64299998.0
2006-09-21 05:43:00,148.973,148.973,148.957,148.957,10400000.0
2006-09-21 05:44:00,148.957,148.964,148.948,148.951,87100000.0
2006-09-21 05:45:00,148.955,148.968,148.954,148.968,62999999.0
2006-09-21 05:46:00,148.946,148.951,148.939,148.939,84000002.0
2006-09-21 05:47:00,148.937,148.948,148.937,148.942,89499999.0
2006-09-21 05:48:00,148.961,148.961,148.954,148.954,28800000.0
2006-09-21 05:49:00,148.953,148.953,148.925,148.925,126899998.0
2006-09-21 05:50:00,148.933,148.941,148.925,148.929,73300000.0
2006-09-21 05:51:00,148.928,148.941,148.924,148.937,111300001.0
2006-09-21 05:52:00,148.934,148.958,148.934,148.948,126200001.0
2006-09-21 05:53:00,148.952,148.968,148.952,148.957,61600001.0
2006-09-21 05:54:00,148.962,148.968,148.962,148.968,24000000.0
2006-09-21 05:55:00,148.975,148.982,148.973,148.973,117100000.0
2006-09-21 05:56:00,148.97,148.97,148.97,148.97,14400000.0
2006-09-21 05:57:00,148.961,148.965,148.958,148.965,77499999.0
2006-09-21 05:58:00,148.968,148.968,148.95,148.965,75700000.0
2006-09-21 05:59:00,148.961,148.977,148.96,148.977,209500001.0
2006-09-21 06:00:00,148.969,148.986,148.964,148.972,119699998.0
2006-09-21 06:01:00,148.966,148.978,148.966,148.978,78100001.0
2006-09-21 06:02:00,148.967,148.977,148.967,148.975,137799999.0
2006-09-21 06:03:00,148.97,148.975,148.94,148.94,86700000.0
2006-09-21 06:04:00,148.938,148.941,148.93,148.938,127900001.0
2006-09-21 06:05:00,148.942,148.942,148.928,148.942,89099999.0
2006-09-21 06:06:00,148.942,148.95,148.938,148.94,182199998.0
2006-09-21 06:07:00,148.935,148.951,148.934,148.946,165600001.0
2006-09-21 06:08:00,148.955,148.955,148.931,148.94,62900000.0
2006-09-21 06:09:00,148.936,148.94,148.93,148.939,69300000.0
2006-09-21 06:10:00,148.94,148.94,148.935,148.935,80800001.0
2006-09-21 06:11:00,148.938,148.947,148.935,148.947,97100000.0
2006-09-21 06:12:00,148.947,148.95,148.947,148.95,23600000.0
2006-09-21 06:13:00,148.941,148.941,148.927,148.927,101899999.0
2006-09-21 06:14:00,148.937,148.94,148.937,148.938,49600000.0
2006-09-21 06:15:00,148.939,148.939,148.918,148.923,73999999.0
2006-09-21 06:16:00,148.93,148.935,148.923,148.93,156199998.0
2006-09-21 06:17:00,148.931,148.943,148.928,148.943,24000000.0
2006-09-21 06:18:00,148.937,148.945,148.935,148.94,73899999.0
2006-09-21 06:19:00,148.945,148.945,148.931,148.943,81099999.0
2006-09-21 06:20:00,148.948,148.96,148.948,148.948,89599999.0
2006-09-21 06:21:00,148.934,148.946,148.921,148.946,87899998.0
2006-09-21 06:22:00,148.944,148.949,148.94,148.941,35999999.0
2006-09-21 06:23:00,148.953,148.985,148.95,148.985,152600001.0
2006-09-21 06:24:00,148.975,148.975,148.965,148.965,9600000.0
2006-09-21 06:25:00,148.953,148.965,148.952,148.96,63200000.0
2006-09-21 06:26:00,148.968,148.982,148.967,148.972,78799999.0
2006-09-21 06:27:00,148.958,148.962,148.954,148.958,105100000.0
2006-09-21 06:28:00,148.957,148.958,148.945,148.947,143000002.0
2006-09-21 06:29:00,148.966,148.966,148.964,148.964,9600000.0
2006-09-21 06:30:00,148.953,148.956,148.944,148.944,112300002.0
2006-09-21 06:31:00,148.964,148.972,148.959,148.967,123499999.0
2006-09-21 06:32:00,148.972,148.98,148.961,148.967,86900001.0
2006-09-21 06:33:00,148.973,148.978,148.957,148.957,69400001.0
2006-09-21 06:34:00,148.947,148.951,148.934,148.951,100199999.0
2006-09-21 06:35:00,148.95,148.955,148.95,148.95,15900000.0
2006-09-21 06:36:00,148.947,148.96,148.94,148.943,45800000.0
2006-09-21 06:37:00,148.945,148.968,148.945,148.958,30600000.0
2006-09-21 06:38:00,148.958,148.97,148.948,148.97,121000004.0
2006-09-21 06:39:00,148.972,148.99,148.972,148.981,75700000.0
2006-09-21 06:40:00,148.97,148.977,148.964,148.974,121500000.0
2006-09-21 06:41:00,148.972,148.979,148.971,148.979,110600000.0
2006-09-21 06:42:00,148.98,148.985,148.975,148.978,55000000.0
2006-09-21 06:43:00,148.975,148.975,148.948,148.952,72699998.0
2006-09-21 06:44:00,148.962,148.962,148.945,148.945,41600000.0
2006-09-21 06:45:00,148.954,148.954,148.951,148.951,28000000.0
2006-09-21 06:46:00,148.96,148.975,148.955,148.955,115399997.0
2006-09-21 06:47:00,148.957,148.967,148.957,148.963,50399999.0
2006-09-21 06:48:00,148.97,148.982,148.97,148.972,63899999.0
2006-09-21 06:49:00,148.975,148.989,148.975,148.988,59499998.0
2006-09-21 06:50:00,149.0,149.001,148.98,148.986,74500001.0
2006-09-21 06:51:00,148.983,148.995,148.98,148.983,67700000.0
2006-09-21 06:52:00,148.97,148.988,148.969,148.969,153099999.0
2006-09-21 06:53:00,148.965,148.978,148.95,148.962,138900002.0
2006-09-21 06:54:00,148.955,148.957,148.946,148.946,55200000.0
2006-09-21 06:55:00,148.945,148.955,148.945,148.948,72800000.0
2006-09-21 06:56:00,148.959,148.967,148.953,148.96,71700000.0
2006-09-21 06:57:00,148.967,148.983,148.967,148.98,98399999.0
2006-09-21 06:58:00,148.983,149.012,148.983,149.007,121299998.0
2006-09-21 06:59:00,149.002,149.004,149.0,149.0,123000000.0
2006-09-21 07:00:00,149.003,149.003,148.989,148.99,142800003.0
2006-09-21 07:01:00,148.983,149.005,148.983,149.005,40200000.0
2006-09-21 07:02:00,149.011,149.031,149.011,149.018,91099999.0
2006-09-21 07:03:00,149.023,149.035,149.023,149.03,126900002.0
2006-09-21 07:04:00,149.035,149.055,149.035,149.048,100900002.0
2006-09-21 07:05:00,149.031,149.05,149.031,149.042,96999996.0
2006-09-21 07:06:00,149.039,149.039,149.032,149.037,139300001.0
2006-09-21 07:07:00,149.045,149.056,149.045,149.045,116400002.0
2006-09-21 07:08:00,149.037,149.052,149.037,149.048,115699999.0
2006-09-21 07:09:00,149.062,149.068,149.023,149.023,103900001.0
2006-09-21 07:10:00,149.02,149.02,149.01,149.01,22000000.0
2006-09-21 07:11:00,149.003,149.016,148.995,148.995,163799998.0
2006-09-21 07:12:00,148.983,148.983,148.966,148.977,149699999.0
2006-09-21 07:13:00,148.975,148.983,148.95,148.973,143100001.0
2006-09-21 07:14:00,148.975,149.009,148.975,149.007,91400000.0
2006-09-21 07:15:00,149.002,149.025,149.002,149.017,31800000.0
2006-09-21 07:16:00,149.003,149.018,149.001,149.011,126399997.0
2006-09-21 07:17:00,149.01,149.02,148.988,148.999,103900000.0
2006-09-21 07:18:00,148.998,148.998,148.992,148.992,30400000.0
2006-09-21 07:19:00,148.98,148.993,148.978,148.989,106200001.0
2006-09-21 07:20:00,148.986,149.005,148.986,148.992,100299998.0
2006-09-21 07:21:00,148.977,148.993,148.973,148.99,194800004.0
2006-09-21 07:22:00,148.986,148.997,148.982,148.994,129900003.0
2006-09-21 07:23:00,148.995,148.995,148.988,148.993,93600000.0
2006-09-21 07:24:00,148.984,148.99,148.973,148.99,97200000.0
2006-09-21 07:25:00,148.988,148.995,148.985,148.985,115500003.0
2006-09-21 07:26:00,148.986,148.987,148.974,148.985,112099998.0
2006-09-21 07:27:00,148.983,148.985,148.97,148.97,168299998.0
2006-09-21 07:28:00,148.976,148.979,148.97,148.973,154500000.0
2006-09-21 07:29:00,148.965,148.97,148.958,148.962,61200000.0
2006-09-21 07:30:00,148.958,148.967,148.958,148.967,75900000.0
2006-09-21 07:31:00,148.969,148.969,148.962,148.963,16700000.0
2006-09-21 07:32:00,148.961,148.966,148.961,148.962,44999999.0
2006-09-21 07:33:00,148.967,148.97,148.945,148.945,85199999.0
2006-09-21 07:34:00,148.948,148.962,148.945,148.962,142300001.0
2006-09-21 07:35:00,148.956,148.956,148.934,148.951,56900000.0
2006-09-21 07:36:00,148.957,148.957,148.948,148.948,21600000.0
2006-09-21 07:37:00,148.946,148.952,148.937,148.937,72800000.0
2006-09-21 07:38:00,148.952,148.966,148.952,148.96,66400002.0
2006-09-21 07:39:00,148.945,148.957,148.941,148.957,165499998.0
2006-09-21 07:40:00,148.955,148.965,148.954,148.954,100100000.0
2006-09-21 07:41:00,148.945,148.967,148.944,148.967,128100001.0
2006-09-21 07:42:00,148.975,148.975,148.962,148.963,79800000.0
2006-09-21 07:43:00,148.965,148.98,148.952,148.969,103900002.0
2006-09-21 07:44:00,148.972,148.976,148.959,148.965,172800002.0
2006-09-21 07:45:00,148.957,148.975,148.957,148.963,139900004.0
2006-09-21 07:46:00,148.956,148.956,148.948,148.948,80300001.0
2006-09-21 07:47:00,148.955,148.967,148.955,148.96,68700000.0
2006-09-21 07:48:00,148.956,148.968,148.944,148.968,130700001.0
2006-09-21 07:49:00,148.983,148.983,148.967,148.967,12500000.0
2006-09-21 07:50:00,148.963,148.968,148.957,148.965,135300000.0
2006-09-21 07:51:00,148.948,148.948,148.942,148.948,48000000.0
2006-09-21 07:52:00,148.947,148.954,148.942,148.942,167899999.0
2006-09-21 07:53:00,148.952,148.954,148.943,148.943,41600000.0
2006-09-21 07:54:00,148.934,148.94,148.927,148.935,226500002.0
2006-09-21 07:55:00,148.928,148.933,148.923,148.927,79900000.0
2006-09-21 07:56:00,148.918,148.929,148.909,148.927,113199998.0
2006-09-21 07:57:00,148.911,148.911,148.898,148.898,64499999.0
2006-09-21 07:58:00,148.908,148.908,148.9,148.9,95400001.0
2006-09-21 07:59:00,148.897,148.909,148.89,148.891,102500001.0
2006-09-21 08:00:00,148.882,148.882,148.867,148.867,59900000.0
2006-09-21 08:01:00,148.867,148.887,148.867,148.883,52799999.0
2006-09-21 08:02:00,148.881,148.884,148.875,148.875,39000001.0
2006-09-21 08:03:00,148.863,148.879,148.86,148.864,96799999.0
2006-09-21 08:04:00,148.878,148.884,148.873,148.878,202499995.0
2006-09-21 08:05:00,148.885,148.899,148.885,148.897,43499999.0
2006-09-21 08:06:00,148.899,148.919,148.899,148.915,105399999.0
2006-09-21 08:07:00,148.915,148.922,148.911,148.911,71499999.0
2006-09-21 08:08:00,148.916,148.925,148.916,148.925,12900000.0
2006-09-21 08:09:00,148.915,148.915,148.881,148.881,58500000.0
2006-09-21 08:10:00,148.886,148.895,148.886,148.895,24800000.0
2006-09-21 08:11:00,148.901,148.901,148.875,148.875,55500000.0
2006-09-21 08:12:00,148.872,148.873,148.865,148.865,78500000.0
2006-09-21 08:13:00,148.856,148.856,148.823,148.823,116300001.0
2006-09-21 08:14:00,148.822,148.836,148.822,148.83,38600000.0
2006-09-21 08:15:00,148.814,148.814,148.787,148.787,33600000.0
2006-09-21 08:16:00,148.784,148.785,148.774,148.785,81900000.0
2006-09-21 08:17:00,148.777,148.794,148.776,148.794,34900000.0
2006-09-21 08:18:00,148.783,148.795,148.783,148.795,78199998.0
2006-09-21 08:19:00,148.806,148.808,148.743,148.743,109099999.0
2006-09-21 08:20:00,148.743,148.745,148.72,148.729,115699999.0
2006-09-21 08:21:00,148.733,148.74,148.733,148.74,135800001.0
2006-09-21 08:22:00,148.747,148.756,148.744,148.744,68699999.0
2006-09-21 08:23:00,148.713,148.713,148.66,148.673,98200001.0
2006-09-21 08:24:00,148.672,148.692,148.672,148.692,150199999.0
2006-09-21 08:25:00,148.672,148.672,148.651,148.651,4800000.0
2006-09-21 08:26:00,148.657,148.674,148.657,148.664,33600000.0
2006-09-21 08:27:00,148.663,148.665,148.652,148.652,87099999.0
2006-09-21 08:28:00,148.665,148.678,148.665,148.669,73099999.0
2006-09-21 08:29:00,148.682,148.701,148.682,148.701,69600000.0
2006-09-21 08:30:00,148.715,148.743,148.715,148.743,155499994.0
2006-09-21 08:31:00,148.752,148.773,148.752,148.761,95599998.0
2006-09-21 08:32:00,148.749,148.749,148.741,148.741,17600000.0
2006-09-21 08:33:00,148.732,148.757,148.732,148.751,58200000.0
2006-09-21 08:34:00,148.747,148.77,148.747,148.77,149700000.0
2006-09-21 08:35:00,148.766,148.778,148.761,148.766,59700000.0
2006-09-21 08:36:00,148.772,148.779,148.772,148.779,139099999.0
2006-09-21 08:37:00,148.773,148.788,148.763,148.776,155399999.0
2006-09-21 08:38:00,148.775,148.78,148.767,148.769,89999999.0
2006-09-21 08:39:00,148.765,148.78,148.755,148.78,127099998.0
2006-09-21 08:40:00,148.784,148.784,148.773,148.783,88900001.0
2006-09-21 08:41:00,148.78,148.785,148.775,148.785,136700000.0
2006-09-21 08:42:00,148.778,148.78,148.764,148.769,96700001.0
2006-09-21 08:43:00,148.76,148.768,148.754,148.754,100999999.0
2006-09-21 08:44:00,148.753,148.781,148.753,148.781,67000000.0
2006-09-21 08:45:00,148.778,148.778,148.763,148.763,131100002.0
2006-09-21 08:46:00,148.761,148.781,148.761,148.777,127899998.0
2006-09-21 08:47:00,148.763,148.785,148.762,148.78,117200001.0
2006-09-21 08:48:00,148.788,148.788,148.773,148.788,112699999.0
2006-09-21 08:49:00,148.767,148.788,148.747,148.747,56799999.0
2006-09-21 08:50:00,148.745,148.776,148.745,148.776,52000001.0
2006-09-21 08:51:00,148.77,148.77,148.747,148.763,116499999.0
2006-09-21 08:52:00,148.748,148.761,148.741,148.76,86900000.0
2006-09-21 08:53:00,148.756,148.756,148.743,148.749,73399999.0
2006-09-21 08:54:00,148.755,148.765,148.741,148.765,89399999.0
2006-09-21 08:55:00,148.77,148.775,148.77,148.775,150900001.0
2006-09-21 08:56:00,148.77,148.775,148.758,148.764,65000000.0
2006-09-21 08:57:00,148.758,148.758,148.743,148.743,98999999.0
2006-09-21 08:58:00,148.743,148.751,148.737,148.742,91600001.0
2006-09-21 08:59:00,148.755,148.799,148.755,148.799,112999999.0
2006-09-21 09:00:00,148.803,148.803,148.79,148.799,86000000.0
2006-09-21 09:01:00,148.805,148.817,148.8,148.805,98100002.0
2006-09-21 09:02:00,148.807,148.807,148.796,148.806,39500000.0
2006-09-21 09:03:00,148.806,148.806,148.788,148.8,90799998.0
2006-09-21 09:04:00,148.798,148.816,148.796,148.805,119500001.0
2006-09-21 09:05:00,148.792,148.792,148.778,148.779,63800001.0
2006-09-21 09:06:00,148.778,148.827,148.772,148.815,151899999.0
2006-09-21 09:07:00,148.817,148.832,148.807,148.807,87400000.0
2006-09-21 09:08:00,148.802,148.834,148.802,148.834,133099997.0
2006-09-21 09:09:00,148.838,148.849,148.832,148.845,75100000.0
2006-09-21 09:10:00,148.828,148.828,148.805,148.805,81000000.0
2006-09-21 09:11:00,148.808,148.814,148.794,148.8,73200001.0
2006-09-21 09:12:00,148.795,148.795,148.771,148.773,94800000.0
2006-09-21 09:13:00,148.777,148.777,148.76,148.768,128399998.0
2006-09-21 09:14:00,148.77,148.775,148.76,148.769,108400000.0
2006-09-21 09:15:00,148.766,148.783,148.754,148.783,104599999.0
2006-09-21 09:16:00,148.783,148.783,148.762,148.772,67299998.0
2006-09-21 09:17:00,148.773,148.778,148.76,148.767,122500001.0
2006-09-21 09:18:00,148.757,148.765,148.753,148.765,125199998.0
2006-09-21 09:19:00,148.757,148.766,148.745,148.752,117600000.0
2006-09-21 09:20:00,148.749,148.768,148.741,148.742,58600001.0
2006-09-21 09:21:00,148.742,148.742,148.722,148.722,29300000.0
2006-09-21 09:22:00,148.728,148.742,148.726,148.74,175300001.0
2006-09-21 09:23:00,148.743,148.748,148.741,148.742,42400000.0
2006-09-21 09:24:00,148.733,148.749,148.716,148.746,73599998.0
2006-09-21 09:25:00,148.74,148.775,148.737,148.775,124499999.0
2006-09-21 09:26:00,148.771,148.811,148.768,148.811,104699998.0
2006-09-21 09:27:00,148.838,148.838,148.807,148.816,120200000.0
2006-09-21 09:28:00,148.807,148.809,148.798,148.808,167400000.0
2006-09-21 09:29:00,148.817,148.825,148.797,148.815,165799998.0
2006-09-21 09:30:00,148.82,148.826,148.813,148.826,124100002.0
2006-09-21 09:31:00,148.832,148.832,148.811,148.825,107500003.0
2006-09-21 09:32:00,148.823,148.829,148.812,148.814,96900001.0
2006-09-21 09:33:00,148.812,148.813,148.805,148.808,110700000.0
2006-09-21 09:34:00,148.81,148.821,148.809,148.809,92399998.0
2006-09-21 09:35:00,148.806,148.817,148.804,148.817,77300002.0
2006-09-21 09:36:00,148.843,148.904,148.843,148.881,65800001.0
2006-09-21 09:37:00,148.864,148.906,148.861,148.906,156600000.0
2006-09-21 09:38:00,148.907,148.931,148.905,148.931,83199999.0
2006-09-21 09:39:00,148.928,148.934,148.915,148.931,79900000.0
2006-09-21 09:40:00,148.929,148.936,148.929,148.933,28800000.0
2006-09-21 09:41:00,148.947,148.965,148.947,148.952,62399999.0
2006-09-21 09:42:00,148.958,149.035,148.958,149.035,75899999.0
2006-09-21 09:43:00,149.027,149.044,148.977,148.977,83600000.0
2006-09-21 09:44:00,148.972,148.986,148.972,148.975,90700002.0
2006-09-21 09:45:00,148.982,148.983,148.966,148.972,126600002.0
2006-09-21 09:46:00,148.981,148.992,148.972,148.991,106700000.0
2006-09-21 09:47:00,148.985,149.005,148.981,148.982,81100000.0
2006-09-21 09:48:00,148.985,149.004,148.985,148.999,79699998.0
2006-09-21 09:49:00,149.002,149.002,148.979,148.991,47800000.0
2006-09-21 09:50:00,148.998,149.017,148.998,149.016,165599999.0
2006-09-21 09:51:00,149.021,149.025,149.007,149.023,106499998.0
2006-09-21 09:52:00,149.022,149.023,149.003,149.003,111099999.0
2006-09-21 09:53:00,149.011,149.027,149.01,149.027,116799998.0
2006-09-21 09:54:00,149.037,149.056,149.037,149.049,49200000.0
2006-09-21 09:55:00,149.038,149.062,149.035,149.058,133899999.0
2006-09-21 09:56:00,149.068,149.077,149.057,149.077,166300002.0
2006-09-21 09:57:00,149.075,149.085,149.068,149.085,68100000.0
2006-09-21 09:58:00,149.095,149.107,149.095,149.107,4800000.0
2006-09-21 09:59:00,149.124,149.151,149.119,149.151,113000003.0
2006-09-21 10:00:00,149.133,149.133,149.122,149.122,9600000.0
2006-09-21 10:01:00,149.094,149.139,149.094,149.136,149999999.0
2006-09-21 10:02:00,149.134,149.134,149.093,149.093,57500000.0
2006-09-21 10:03:00,149.083,149.106,149.083,149.101,68700001.0
2006-09-21 10:04:00,149.099,149.103,149.093,149.093,70700001.0
2006-09-21 10:05:00,149.097,149.097,149.076,149.076,82100000.0
2006-09-21 10:06:00,149.074,149.074,149.062,149.062,58899999.0
2006-09-21 10:07:00,149.059,149.067,149.059,149.063,51999999.0
2006-09-21 10:08:00,149.065,149.065,149.056,149.058,41100000.0
2006-09-21 10:09:00,149.054,149.055,149.047,149.047,89100000.0
2006-09-21 10:10:00,149.046,149.046,149.031,149.033,86400001.0
2006-09-21 10:11:00,149.042,149.051,149.04,149.045,153399996.0
2006-09-21 10:12:00,149.048,149.067,149.044,149.06,118500002.0
2006-09-21 10:13:00,149.057,149.057,149.042,149.055,102899998.0
2006-09-21 10:14:00,149.06,149.06,149.046,149.052,172699998.0
2006-09-21 10:15:00,149.043,149.054,149.03,149.03,154300001.0
2006-09-21 10:16:00,149.034,149.063,149.034,149.044,66100000.0
2006-09-21 10:17:00,149.037,149.072,149.036,149.072,43200000.0
2006-09-21 10:18:00,149.076,149.076,149.065,149.065,28800000.0
2006-09-21 10:19:00,149.061,149.087,149.061,149.079,157999997.0
2006-09-21 10:20:00,149.065,149.065,149.042,149.049,145800002.0
2006-09-21 10:21:00,149.047,149.047,149.027,149.035,63800000.0
2006-09-21 10:22:00,149.04,149.045,149.035,149.045,106500000.0
2006-09-21 10:23:00,149.046,149.046,149.026,149.026,66300000.0
2006-09-21 10:24:00,149.027,149.03,148.998,149.013,193399999.0
2006-09-21 10:25:00,149.014,149.027,149.01,149.017,129699999.0
2006-09-21 10:26:00,149.006,149.013,148.995,148.995,154999997.0
2006-09-21 10:27:00,148.993,149.007,148.993,149.004,81600000.0
2006-09-21 10:28:00,149.0,149.016,149.0,149.006,68200000.0
2006-09-21 10:29:00,149.008,149.015,149.0,149.01,111699999.0
2006-09-21 10:30:00,149.01,149.01,148.989,148.998,98300001.0
2006-09-21 10:31:00,148.987,148.987,148.975,148.987,120199999.0
2006-09-21 10:32:00,148.998,149.002,148.99,148.996,118100000.0
2006-09-21 10:33:00,148.989,149.002,148.989,148.995,95899999.0
2006-09-21 10:34:00,148.985,148.986,148.98,148.981,85199999.0
2006-09-21 10:35:00,148.972,148.972,148.952,148.967,84200000.0
2006-09-21 10:36:00,148.972,148.993,148.972,148.985,194499998.0
2006-09-21 10:37:00,148.984,148.984,148.964,148.972,113600002.0
2006-09-21 10:38:00,148.983,148.983,148.967,148.967,63399999.0
2006-09-21 10:39:00,148.963,148.963,148.955,148.96,21400000.0
2006-09-21 10:40:00,148.949,148.959,148.94,148.95,68100001.0
2006-09-21 10:41:00,148.96,148.969,148.957,148.969,108399998.0
2006-09-21 10:42:00,148.959,148.968,148.956,148.968,117000000.0
2006-09-21 10:43:00,148.982,148.996,148.976,148.987,75700000.0
2006-09-21 10:44:00,149.003,149.012,149.0,149.008,107199999.0
2006-09-21 10:45:00,149.005,149.005,148.993,148.993,76700001.0
2006-09-21 10:46:00,148.995,149.015,148.988,149.015,101200001.0
2006-09-21 10:47:00,149.022,149.035,149.01,149.035,71600000.0
2006-09-21 10:48:00,149.047,149.047,149.023,149.023,64699999.0
2006-09-21 10:49:00,149.022,149.031,149.014,149.021,118900002.0
2006-09-21 10:50:00,149.014,149.021,149.006,149.01,128300000.0
2006-09-21 10:51:00,149.01,149.01,148.985,149.001,73400000.0
2006-09-21 10:52:00,149.001,149.018,149.001,149.018,85600000.0
2006-09-21 10:53:00,149.023,149.023,149.009,149.016,73499999.0
2006-09-21 10:54:00,149.021,149.021,148.996,148.998,90000000.0
2006-09-21 10:55:00,148.998,149.0,148.986,148.986,169399997.0
2006-09-21 10:56:00,148.992,148.997,148.981,148.991,90499999.0
2006-09-21 10:57:00,148.986,148.991,148.977,148.985,109700000.0
2006-09-21 10:58:00,148.996,149.007,148.996,149.004,23700000.0
2006-09-21 10:59:00,148.998,148.998,148.977,148.987,37600000.0
2006-09-21 11:00:00,148.998,149.008,148.998,149.004,65600000.0
2006-09-21 11:01:00,149.001,149.018,148.982,149.018,164300001.0
2006-09-21 11:02:00,149.009,149.009,148.989,148.989,88699998.0
2006-09-21 11:03:00,148.982,148.989,148.973,148.98,109900001.0
2006-09-21 11:04:00,148.982,149.002,148.977,149.001,63300002.0
2006-09-21 11:05:00,149.01,149.01,148.992,148.998,60400001.0
2006-09-21 11:06:00,149.0,149.0,148.994,148.998,86499999.0
2006-09-21 11:07:00,148.989,148.991,148.987,148.989,30000000.0
2006-09-21 11:08:00,148.986,148.986,148.965,148.967,55800000.0
2006-09-21 11:09:00,148.98,148.996,148.98,148.996,74699999.0
2006-09-21 11:10:00,148.994,149.011,148.993,149.011,140700000.0
2006-09-21 11:11:00,149.012,149.012,148.992,148.992,100200000.0
2006-09-21 11:12:00,149.004,149.008,148.99,149.0,142799999.0
2006-09-21 11:13:00,149.002,149.01,149.0,149.0,57400001.0
2006-09-21 11:14:00,149.003,149.011,148.999,149.011,131599999.0
2006-09-21 11:15:00,148.996,149.002,148.974,148.982,177100001.0
2006-09-21 11:16:00,148.974,148.988,148.973,148.973,135699999.0
2006-09-21 11:17:00,148.981,148.984,148.967,148.972,135899999.0
2006-09-21 11:18:00,148.975,148.975,148.96,148.96,26400000.0
2006-09-21 11:19:00,148.964,148.964,148.948,148.952,50200000.0
2006-09-21 11:20:00,148.944,148.962,148.944,148.946,177300004.0
2006-09-21 11:21:00,148.948,148.951,148.931,148.931,59199999.0
2006-09-21 11:22:00,148.925,148.936,148.925,148.936,149999999.0
2006-09-21 11:23:00,148.931,148.932,148.914,148.923,97900000.0
2006-09-21 11:24:00,148.923,148.923,148.915,148.922,95999999.0
2006-09-21 11:25:00,148.926,148.94,148.922,148.922,157300002.0
2006-09-21 11:26:00,148.914,148.921,148.914,148.918,111500001.0
2006-09-21 11:27:00,148.924,148.966,148.924,148.96,124200000.0
2006-09-21 11:28:00,148.96,148.961,148.946,148.946,95900001.0
2006-09-21 11:29:00,148.951,148.951,148.933,148.935,114300000.0
2006-09-21 11:30:00,148.937,148.941,148.93,148.932,47399999.0
2006-09-21 11:31:00,148.921,148.936,148.921,148.936,103600000.0
2006-09-21 11:32:00,148.937,148.945,148.934,148.934,103000001.0
2006-09-21 11:33:00,148.932,148.935,148.925,148.931,32300000.0
2006-09-21 11:34:00,148.93,148.93,148.905,148.92,106200002.0
2006-09-21 11:35:00,148.921,148.948,148.921,148.93,113499998.0
2006-09-21 11:36:00,148.941,148.941,148.92,148.925,142800000.0
2006-09-21 11:37:00,148.939,148.957,148.931,148.957,89999999.0
2006-09-21 11:38:00,148.965,148.974,148.963,148.967,65999999.0
2006-09-21 11:39:00,148.964,148.983,148.959,148.983,85899999.0
2006-09-21 11:40:00,148.973,148.973,148.962,148.968,56500000.0
2006-09-21 11:41:00,148.969,148.982,148.967,148.978,58800000.0
2006-09-21 11:42:00,148.982,148.99,148.982,148.985,59099999.0
2006-09-21 11:43:00,148.986,148.991,148.978,148.988,79700001.0
2006-09-21 11:44:00,148.992,148.992,148.972,148.982,158899999.0
2006-09-21 11:45:00,148.983,148.999,148.981,148.997,68000000.0
2006-09-21 11:46:00,148.994,149.001,148.985,148.985,66700000.0
2006-09-21 11:47:00,148.984,148.995,148.982,148.982,131799997.0
2006-09-21 11:48:00,148.99,148.999,148.989,148.991,105600001.0
2006-09-21 11:49:00,148.992,148.998,148.985,148.995,153299999.0
2006-09-21 11:50:00,148.98,148.992,148.98,148.992,91999999.0
2006-09-21 11:51:00,148.988,149.0,148.988,148.998,54400000.0
2006-09-21 11:52:00,148.983,148.999,148.983,148.997,61600000.0
2006-09-21 11:53:00,148.989,148.995,148.98,148.995,80799999.0
2006-09-21 11:54:00,148.988,148.988,148.952,148.955,57200000.0
2006-09-21 11:55:00,148.957,148.963,148.951,148.96,121900001.0
2006-09-21 11:56:00,148.962,148.962,148.943,148.943,93199998.0
2006-09-21 11:57:00,148.947,148.958,148.947,148.952,62700000.0
2006-09-21 11:58:00,148.945,148.953,148.938,148.952,57100000.0
2006-09-21 11:59:00,148.946,148.958,148.934,148.958,154299998.0
2006-09-21 12:00:00,148.953,148.96,148.942,148.948,165999998.0
2006-09-21 12:01:00,148.952,148.963,148.952,148.96,25900000.0
2006-09-21 12:02:00,148.964,148.977,148.964,148.974,69599999.0
2006-09-21 12:03:00,148.975,148.975,148.964,148.964,109100001.0
2006-09-21 12:04:00,148.96,148.96,148.939,148.953,77400000.0
2006-09-21 12:05:00,148.951,148.958,148.945,148.952,136800001.0
2006-09-21 12:06:00,148.949,148.953,148.938,148.942,121000002.0
2006-09-21 12:07:00,148.935,148.946,148.929,148.933,68400000.0
2006-09-21 12:08:00,148.933,148.942,148.928,148.937,88700002.0
2006-09-21 12:09:00,148.927,148.93,148.925,148.925,132800000.0
2006-09-21 12:10:00,148.935,148.935,148.93,148.93,178599999.0
2006-09-21 12:11:00,148.93,148.93,148.925,148.93,78699999.0
2006-09-21 12:12:00,148.928,148.93,148.928,148.93,44800000.0
2006-09-21 12:13:00,148.928,148.931,148.925,148.928,31200000.0
2006-09-21 12:14:00,148.931,148.94,148.923,148.935,213599998.0
2006-09-21 12:15:00,148.926,148.936,148.906,148.906,135099997.0
2006-09-21 12:16:00,148.906,148.906,148.899,148.904,59200000.0
2006-09-21 12:17:00,148.901,148.921,148.901,148.921,62699999.0
2006-09-21 12:18:00,148.909,148.909,148.827,148.827,94200002.0
2006-09-21 12:19:00,148.834,148.859,148.82,148.833,98000001.0
2006-09-21 12:20:00,148.824,148.837,148.808,148.822,168299999.0
2006-09-21 12:21:00,148.836,148.836,148.811,148.818,166400002.0
2006-09-21 12:22:00,148.827,148.827,148.815,148.822,148299997.0
2006-09-21 12:23:00,148.808,148.821,148.802,148.814,40300000.0
2006-09-21 12:24:00,148.811,148.818,148.803,148.811,59900000.0
2006-09-21 12:25:00,148.825,148.839,148.825,148.833,55200000.0
2006-09-21 12:26:00,148.828,148.841,148.825,148.825,68099999.0
2006-09-21 12:27:00,148.827,148.831,148.81,148.824,132299999.0
2006-09-21 12:28:00,148.816,148.818,148.807,148.816,55200000.0
2006-09-21 12:29:00,148.812,148.818,148.757,148.757,73700000.0
2006-09-21 12:30:00,148.759,148.82,148.759,148.812,120800000.0
2006-09-21 12:31:00,148.827,148.841,148.816,148.826,115800001.0
2006-09-21 12:32:00,148.836,148.838,148.821,148.829,86400000.0
2006-09-21 12:33:00,148.842,148.867,148.842,148.847,124300000.0
2006-09-21 12:34:00,148.832,148.839,148.829,148.832,116600001.0
2006-09-21 12:35:00,148.823,148.892,148.823,148.889,102299999.0
2006-09-21 12:36:00,148.894,148.899,148.865,148.867,105499999.0
2006-09-21 12:37:00,148.827,148.842,148.825,148.835,162600000.0
2006-09-21 12:38:00,148.824,148.84,148.822,148.822,65900000.0
2006-09-21 12:39:00,148.82,148.845,148.817,148.845,110000000.0
2006-09-21 12:40:00,148.861,148.884,148.861,148.884,31800000.0
2006-09-21 12:41:00,148.885,148.898,148.865,148.865,136300002.0
2006-09-21 12:42:00,148.865,148.879,148.856,148.865,186799999.0
2006-09-21 12:43:00,148.872,148.887,148.864,148.887,49300000.0
2006-09-21 12:44:00,148.882,148.894,148.873,148.883,111800001.0
2006-09-21 12:45:00,148.892,148.893,148.872,148.872,85100000.0
2006-09-21 12:46:00,148.883,148.883,148.853,148.868,81000000.0
2006-09-21 12:47:00,148.834,148.868,148.834,148.861,37300000.0
2006-09-21 12:48:00,148.868,148.873,148.855,148.873,83800001.0
2006-09-21 12:49:00,148.871,148.884,148.864,148.864,111199998.0
2006-09-21 12:50:00,148.862,148.873,148.855,148.865,188700004.0
2006-09-21 12:51:00,148.873,148.877,148.862,148.87,116799998.0
2006-09-21 12:52:00,148.868,148.876,148.86,148.87,143600004.0
2006-09-21 12:53:00,148.873,148.875,148.865,148.867,135099997.0
2006-09-21 12:54:00,148.854,148.864,148.839,148.859,121000002.0
2006-09-21 12:55:00,148.862,148.864,148.843,148.854,91199998.0
2006-09-21 12:56:00,148.853,148.859,148.838,148.838,159699998.0
2006-09-21 12:57:00,148.829,148.842,148.822,148.822,134699998.0
2006-09-21 12:58:00,148.822,148.858,148.822,148.836,174099998.0
2006-09-21 12:59:00,148.832,148.832,148.808,148.808,43200000.0
2006-09-21 13:00:00,148.818,148.818,148.767,148.8,81200000.0
2006-09-21 13:01:00,148.817,148.817,148.79,148.812,83200000.0
2006-09-21 13:02:00,148.817,148.824,148.786,148.786,33600000.0
2006-09-21 13:03:00,148.779,148.779,148.767,148.77,93800000.0
2006-09-21 13:04:00,148.779,148.786,148.779,148.786,47700000.0
2006-09-21 13:05:00,148.779,148.802,148.779,148.802,102299998.0
2006-09-21 13:06:00,148.802,148.807,148.796,148.796,77500000.0
2006-09-21 13:07:00,148.793,148.803,148.786,148.8,135299998.0
2006-09-21 13:08:00,148.805,148.808,148.789,148.808,118899999.0
2006-09-21 13:09:00,148.795,148.808,148.785,148.808,37600000.0
2006-09-21 13:10:00,148.804,148.806,148.787,148.806,108999998.0
2006-09-21 13:11:00,148.812,148.821,148.808,148.818,101899998.0
2006-09-21 13:12:00,148.813,148.835,148.813,148.835,57400000.0
2006-09-21 13:13:00,148.836,148.846,148.823,148.839,113100002.0
2006-09-21 13:14:00,148.844,148.847,148.828,148.834,156500000.0
2006-09-21 13:15:00,148.826,148.833,148.82,148.82,79500001.0
2006-09-21 13:16:00,148.812,148.822,148.811,148.812,123699999.0
2006-09-21 13:17:00,148.801,148.814,148.799,148.805,129299999.0
2006-09-21 13:18:00,148.808,148.808,148.795,148.795,83600000.0
2006-09-21 13:19:00,148.793,148.812,148.793,148.805,33899999.0
2006-09-21 13:20:00,148.797,148.813,148.794,148.795,69800000.0
2006-09-21 13:21:00,148.797,148.808,148.797,148.807,77199999.0
2006-09-21 13:22:00,148.813,148.816,148.805,148.805,67399999.0
2006-09-21 13:23:00,148.8,148.81,148.794,148.802,148899997.0
2006-09-21 13:24:00,148.801,148.803,148.789,148.803,125200002.0
2006-09-21 13:25:00,148.804,148.815,148.791,148.795,52399999.0
2006-09-21 13:26:00,148.79,148.801,148.789,148.801,154099998.0
2006-09-21 13:27:00,148.798,148.817,148.796,148.817,64699999.0
2006-09-21 13:28:00,148.807,148.815,148.803,148.815,117500001.0
2006-09-21 13:29:00,148.808,148.816,148.802,148.816,91900000.0
2006-09-21 13:30:00,148.826,148.835,148.82,148.827,160099999.0
2006-09-21 13:31:00,148.82,148.833,148.818,148.833,59400002.0
2006-09-21 13:32:00,148.816,148.836,148.816,148.826,95399999.0
2006-09-21 13:33:00,148.833,148.835,148.822,148.832,97500000.0
2006-09-21 13:34:00,148.822,148.831,148.814,148.82,124899999.0
2006-09-21 13:35:00,148.801,148.803,148.781,148.801,133599996.0
2006-09-21 13:36:00,148.816,148.828,148.802,148.81,158200003.0
2006-09-21 13:37:00,148.816,148.816,148.794,148.794,109999999.0
2006-09-21 13:38:00,148.793,148.802,148.78,148.785,178599995.0
2006-09-21 13:39:00,148.783,148.783,148.754,148.754,69800000.0
2006-09-21 13:40:00,148.748,148.775,148.748,148.775,82899999.0
2006-09-21 13:41:00,148.787,148.787,148.773,148.773,40300000.0
2006-09-21 13:42:00,148.773,148.781,148.773,148.78,32800000.0
2006-09-21 13:43:00,148.777,148.777,148.76,148.76,64800000.0
2006-09-21 13:44:00,148.755,148.768,148.755,148.768,145199997.0
2006-09-21 13:45:00,148.763,148.775,148.763,148.765,89100000.0
2006-09-21 13:46:00,148.767,148.782,148.765,148.782,71200001.0
2006-09-21 13:47:00,148.776,148.783,148.765,148.782,107900000.0
2006-09-21 13:48:00,148.779,148.789,148.77,148.778,117600000.0
2006-09-21 13:49:00,148.783,148.786,148.783,148.785,22400000.0
2006-09-21 13:50:00,148.779,148.79,148.779,148.788,47200000.0
2006-09-21 13:51:00,148.79,148.809,148.787,148.809,100400002.0
2006-09-21 13:52:00,148.805,148.805,148.796,148.798,91999999.0
2006-09-21 13:53:00,148.793,148.794,148.78,148.78,134999999.0
2006-09-21 13:54:00,148.779,148.803,148.779,148.803,132699999.0
2006-09-21 13:55:00,148.819,148.847,148.819,148.846,47300000.0
2006-09-21 13:56:00,148.85,148.862,148.847,148.847,114200001.0
2006-09-21 13:57:00,148.851,148.872,148.851,148.866,56400000.0
2006-09-21 13:58:00,148.869,148.879,148.866,148.866,192199999.0
2006-09-21 13:59:00,148.872,148.88,148.868,148.872,169299999.0
2006-09-21 14:00:00,148.882,148.889,148.876,148.883,149700002.0
2006-09-21 14:01:00,148.884,148.884,148.869,148.875,70499999.0
2006-09-21 14:02:00,148.867,148.874,148.866,148.871,109700000.0
2006-09-21 14:03:00,148.878,148.88,148.853,148.862,76500000.0
2006-09-21 14:04:00,148.873,148.887,148.873,148.878,98799999.0
2006-09-21 14:05:00,148.865,148.865,148.848,148.863,34400000.0
2006-09-21 14:06:00,148.857,148.857,148.848,148.848,47400000.0
2006-09-21 14:07:00,148.845,148.86,148.845,148.851,103599999.0
2006-09-21 14:08:00,148.846,148.846,148.826,148.826,122200000.0
2006-09-21 14:09:00,148.82,148.838,148.82,148.823,24000000.0
2006-09-21 14:10:00,148.822,148.829,148.807,148.808,62800000.0
2006-09-21 14:11:00,148.822,148.822,148.8,148.8,112700001.0
2006-09-21 14:12:00,148.81,148.816,148.808,148.812,123299998.0
2006-09-21 14:13:00,148.811,148.828,148.811,148.826,73600000.0
2006-09-21 14:14:00,148.833,148.843,148.825,148.825,108499998.0
2006-09-21 14:15:00,148.808,148.817,148.795,148.813,70200000.0
2006-09-21 14:16:00,148.816,148.825,148.816,148.825,57699999.0
2006-09-21 14:17:00,148.823,148.823,148.807,148.81,155500001.0
2006-09-21 14:18:00,148.811,148.826,148.811,148.811,80800000.0
2006-09-21 14:19:00,148.822,148.822,148.793,148.798,140900001.0
2006-09-21 14:20:00,148.788,148.788,148.757,148.766,54399999.0
2006-09-21 14:21:00,148.748,148.751,148.738,148.741,85899998.0
2006-09-21 14:22:00,148.754,148.763,148.739,148.756,64300000.0
2006-09-21 14:23:00,148.76,148.762,148.754,148.754,49800000.0
2006-09-21 14:24:00,148.769,148.772,148.735,148.75,75500001.0
2006-09-21 14:25:00,148.745,148.754,148.735,148.752,124999997.0
2006-09-21 14:26:00,148.739,148.739,148.736,148.736,29200000.0
2006-09-21 14:27:00,148.744,148.775,148.744,148.761,76400000.0
2006-09-21 14:28:00,148.755,148.755,148.743,148.75,39200000.0
2006-09-21 14:29:00,148.751,148.755,148.735,148.735,43600000.0
2006-09-21 14:30:00,148.732,148.75,148.715,148.715,119699998.0
2006-09-21 14:31:00,148.722,148.728,148.704,148.717,93500000.0
2006-09-21 14:32:00,148.717,148.743,148.713,148.743,107499999.0
2006-09-21 14:33:00,148.757,148.777,148.757,148.77,100300003.0
2006-09-21 14:34:00,148.76,148.78,148.75,148.78,72900000.0
2006-09-21 14:35:00,148.778,148.778,148.763,148.763,88800000.0
2006-09-21 14:36:00,148.759,148.768,148.753,148.755,208899994.0
2006-09-21 14:37:00,148.763,148.763,148.746,148.752,38400000.0
2006-09-21 14:38:00,148.739,148.764,148.739,148.746,147600000.0
2006-09-21 14:39:00,148.74,148.748,148.738,148.74,150499999.0
2006-09-21 14:40:00,148.74,148.758,148.74,148.74,69500000.0
2006-09-21 14:41:00,148.74,148.744,148.734,148.735,99100001.0
2006-09-21 14:42:00,148.729,148.748,148.729,148.748,177900001.0
2006-09-21 14:43:00,148.745,148.757,148.727,148.727,135300002.0
2006-09-21 14:44:00,148.741,148.743,148.726,148.727,90800000.0
2006-09-21 14:45:00,148.729,148.729,148.715,148.721,81300002.0
2006-09-21 14:46:00,148.728,148.728,148.717,148.717,90200001.0
2006-09-21 14:47:00,148.716,148.723,148.701,148.712,97099999.0
2006-09-21 14:48:00,148.715,148.733,148.705,148.711,63400000.0
2006-09-21 14:49:00,148.717,148.723,148.71,148.723,87200000.0
2006-09-21 14:50:00,148.722,148.731,148.705,148.731,117200003.0
2006-09-21 14:51:00,148.727,148.727,148.704,148.71,45500001.0
2006-09-21 14:52:00,148.715,148.725,148.7,148.725,120500000.0
2006-09-21 14:53:00,148.728,148.74,148.71,148.71,83700000.0
2006-09-21 14:54:00,148.714,148.714,148.711,148.711,43500000.0
2006-09-21 14:55:00,148.708,148.708,148.677,148.678,58299999.0
2006-09-21 14:56:00,148.678,148.684,148.674,148.68,151000003.0
2006-09-21 14:57:00,148.685,148.694,148.68,148.693,121599996.0
2006-09-21 14:58:00,148.689,148.7,148.684,148.69,105599998.0
2006-09-21 14:59:00,148.705,148.705,148.698,148.698,94300000.0
2006-09-21 15:00:00,148.717,148.719,148.704,148.707,57400001.0
2006-09-21 15:01:00,148.711,148.725,148.688,148.688,24800000.0
2006-09-21 15:02:00,148.68,148.695,148.68,148.692,93100000.0
2006-09-21 15:03:00,148.685,148.696,148.68,148.696,82099999.0
2006-09-21 15:04:00,148.702,148.702,148.685,148.685,124300002.0
2006-09-21 15:05:00,148.689,148.704,148.689,148.691,87899998.0
2006-09-21 15:06:00,148.698,148.726,148.691,148.72,71899999.0
2006-09-21 15:07:00,148.722,148.722,148.687,148.687,110800001.0
2006-09-21 15:08:00,148.703,148.705,148.677,148.677,57099999.0
2006-09-21 15:09:00,148.664,148.679,148.659,148.665,161999999.0
2006-09-21 15:10:00,148.675,148.681,148.659,148.677,150399998.0
2006-09-21 15:11:00,148.685,148.707,148.677,148.677,95499999.0
2006-09-21 15:12:00,148.679,148.724,148.679,148.72,152799997.0
2006-09-21 15:13:00,148.732,148.739,148.715,148.722,49599999.0
2006-09-21 15:14:00,148.724,148.734,148.719,148.72,126700000.0
2006-09-21 15:15:00,148.707,148.745,148.707,148.745,71300000.0
2006-09-21 15:16:00,148.747,148.767,148.745,148.758,63900000.0
2006-09-21 15:17:00,148.751,148.751,148.727,148.731,32800000.0
2006-09-21 15:18:00,148.735,148.744,148.729,148.736,50499999.0
2006-09-21 15:19:00,148.759,148.775,148.756,148.773,98700000.0
2006-09-21 15:20:00,148.77,148.782,148.766,148.768,58400000.0
2006-09-21 15:21:00,148.759,148.767,148.752,148.767,116800001.0
2006-09-21 15:22:00,148.757,148.768,148.75,148.766,54200000.0
2006-09-21 15:23:00,148.753,148.753,148.734,148.734,83900000.0
2006-09-21 15:24:00,148.743,148.743,148.722,148.732,103999998.0
2006-09-21 15:25:00,148.738,148.738,148.728,148.728,67100000.0
2006-09-21 15:26:00,148.74,148.745,148.713,148.715,55100000.0
2006-09-21 15:27:00,148.724,148.739,148.722,148.731,87099999.0
2006-09-21 15:28:00,148.75,148.755,148.735,148.745,68000000.0
2006-09-21 15:29:00,148.745,148.75,148.737,148.737,80200001.0
2006-09-21 15:30:00,148.734,148.75,148.732,148.75,32800000.0
2006-09-21 15:31:00,148.756,148.768,148.752,148.766,153799999.0
2006-09-21 15:32:00,148.777,148.777,148.757,148.757,184999999.0
2006-09-21 15:33:00,148.77,148.779,148.762,148.776,103600001.0
2006-09-21 15:34:00,148.775,148.793,148.775,148.786,93300001.0
2006-09-21 15:35:00,148.787,148.787,148.76,148.76,59000000.0
2006-09-21 15:36:00,148.768,148.768,148.744,148.758,180000002.0
2006-09-21 15:37:00,148.768,148.776,148.762,148.776,39200000.0
2006-09-21 15:38:00,148.777,148.784,148.754,148.754,98399999.0
2006-09-21 15:39:00,148.758,148.776,148.758,148.775,84400000.0
2006-09-21 15:40:00,148.779,148.787,148.773,148.787,77900001.0
2006-09-21 15:41:00,148.775,148.788,148.769,148.788,97199999.0
2006-09-21 15:42:00,148.775,148.775,148.768,148.768,29600000.0
2006-09-21 15:43:00,148.768,148.783,148.768,148.769,74300000.0
2006-09-21 15:44:00,148.765,148.787,148.763,148.775,51800000.0
2006-09-21 15:45:00,148.777,148.777,148.76,148.775,99899999.0
2006-09-21 15:46:00,148.756,148.786,148.756,148.778,94000001.0
2006-09-21 15:47:00,148.771,148.786,148.755,148.78,140700002.0
2006-09-21 15:48:00,148.781,148.781,148.769,148.773,41900000.0
2006-09-21 15:49:00,148.774,148.774,148.738,148.753,33800000.0
2006-09-21 15:50:00,148.749,148.761,148.744,148.758,69900000.0
2006-09-21 15:51:00,148.764,148.774,148.764,148.772,64299999.0
2006-09-21 15:52:00,148.772,148.772,148.758,148.759,44900000.0
2006-09-21 15:53:00,148.772,148.772,148.765,148.766,73800001.0
2006-09-21 15:54:00,148.756,148.77,148.755,148.77,77800000.0
2006-09-21 15:55:00,148.766,148.777,148.762,148.77,78299999.0
2006-09-21 15:56:00,148.762,148.775,148.762,148.775,97899998.0
2006-09-21 15:57:00,148.779,148.779,148.755,148.757,112200002.0
2006-09-21 15:58:00,148.757,148.775,148.744,148.752,77599999.0
2006-09-21 15:59:00,148.738,148.764,148.734,148.751,97799998.0
2006-09-21 16:00:00,148.737,148.784,148.728,148.772,85000000.0
2006-09-21 16:01:00,148.766,148.782,148.755,148.758,76299999.0
2006-09-21 16:02:00,148.75,148.764,148.731,148.731,62100000.0
2006-09-21 16:03:00,148.742,148.742,148.724,148.731,52799999.0
2006-09-21 16:04:00,148.735,148.781,148.732,148.781,66900000.0
2006-09-21 16:05:00,148.763,148.763,148.731,148.757,73800000.0
2006-09-21 16:06:00,148.763,148.765,148.743,148.744,77000000.0
2006-09-21 16:07:00,148.745,148.745,148.724,148.724,72099999.0
2006-09-21 16:08:00,148.735,148.738,148.694,148.7,172099999.0
2006-09-21 16:09:00,148.689,148.693,148.674,148.693,88799998.0
2006-09-21 16:10:00,148.695,148.695,148.656,148.666,103199999.0
2006-09-21 16:11:00,148.669,148.674,148.646,148.661,154300000.0
2006-09-21 16:12:00,148.663,148.684,148.663,148.673,65300000.0
2006-09-21 16:13:00,148.682,148.693,148.673,148.675,196800005.0
2006-09-21 16:14:00,148.683,148.691,148.666,148.681,103900001.0
2006-09-21 16:15:00,148.682,148.688,148.673,148.675,47500000.0
2006-09-21 16:16:00,148.668,148.687,148.666,148.672,186099999.0
2006-09-21 16:17:00,148.677,148.677,148.652,148.66,82699999.0
2006-09-21 16:18:00,148.658,148.66,148.636,148.642,60399999.0
2006-09-21 16:19:00,148.642,148.645,148.622,148.636,138299999.0
2006-09-21 16:20:00,148.647,148.647,148.619,148.63,78700000.0
2006-09-21 16:21:00,148.635,148.639,148.61,148.614,92699999.0
2006-09-21 16:22:00,148.604,148.633,148.604,148.63,115799999.0
2006-09-21 16:23:00,148.647,148.649,148.614,148.62,81900001.0
2006-09-21 16:24:00,148.618,148.646,148.616,148.645,56399999.0
2006-09-21 16:25:00,148.658,148.668,148.65,148.668,111800001.0
2006-09-21 16:26:00,148.665,148.665,148.654,148.654,40800000.0
2006-09-21 16:27:00,148.656,148.668,148.656,148.668,59000000.0
2006-09-21 16:28:00,148.661,148.663,148.642,148.642,53700000.0
2006-09-21 16:29:00,148.654,148.666,148.648,148.648,84700000.0
2006-09-21 16:30:00,148.654,148.656,148.639,148.651,47800000.0
2006-09-21 16:31:00,148.648,148.657,148.639,148.648,82800000.0
2006-09-21 16:32:00,148.642,148.657,148.641,148.65,122900002.0
2006-09-21 16:33:00,148.643,148.652,148.627,148.639,78200001.0
2006-09-21 16:34:00,148.631,148.639,148.623,148.623,144799999.0
2006-09-21 16:35:00,148.622,148.623,148.617,148.617,76100000.0
2006-09-21 16:36:00,148.612,148.632,148.612,148.614,61400000.0
2006-09-21 16:37:00,148.611,148.62,148.611,148.62,55899999.0
2006-09-21 16:38:00,148.615,148.624,148.604,148.619,122800000.0
2006-09-21 16:39:00,148.612,148.632,148.608,148.632,110200001.0
2006-09-21 16:40:00,148.638,148.681,148.636,148.681,133700004.0
2006-09-21 16:41:00,148.685,148.694,148.655,148.655,67400000.0
2006-09-21 16:42:00,148.658,148.659,148.653,148.655,105800000.0
2006-09-21 16:43:00,148.66,148.66,148.649,148.652,65700000.0
2006-09-21 16:44:00,148.654,148.666,148.648,148.666,143599998.0
2006-09-21 16:45:00,148.668,148.668,148.648,148.656,88599997.0
2006-09-21 16:46:00,148.66,148.663,148.643,148.647,109199998.0
2006-09-21 16:47:00,148.649,148.655,148.627,148.636,151300002.0
2006-09-21 16:48:00,148.632,148.644,148.628,148.632,110199998.0
2006-09-21 16:49:00,148.641,148.655,148.626,148.626,124400003.0
2006-09-21 16:50:00,148.625,148.625,148.596,148.596,86900002.0
2006-09-21 16:51:00,148.588,148.614,148.583,148.603,122600003.0
2006-09-21 16:52:00,148.604,148.613,148.604,148.609,138600002.0
2006-09-21 16:53:00,148.615,148.616,148.605,148.615,132000003.0
2006-09-21 16:54:00,148.613,148.613,148.593,148.599,63100002.0
2006-09-21 16:55:00,148.597,148.597,148.582,148.582,41600001.0
2006-09-21 16:56:00,148.583,148.583,148.547,148.547,125399997.0
2006-09-21 16:57:00,148.547,148.593,148.547,148.591,83100002.0
2006-09-21 16:58:00,148.591,148.599,148.578,148.585,238200003.0
2006-09-21 16:59:00,148.571,148.571,148.53,148.53,95600001.0
2006-09-21 17:00:00,148.535,148.539,148.504,148.531,103899999.0
2006-09-21 17:01:00,148.532,148.547,148.532,148.547,59000000.0
2006-09-21 17:02:00,148.544,148.551,148.536,148.551,51400000.0
2006-09-21 17:03:00,148.558,148.587,148.558,148.575,48600000.0
2006-09-21 17:04:00,148.585,148.612,148.578,148.612,161199998.0
2006-09-21 17:05:00,148.59,148.59,148.564,148.565,117700000.0
2006-09-21 17:06:00,148.569,148.577,148.561,148.577,99899999.0
2006-09-21 17:07:00,148.576,148.576,148.553,148.567,119300001.0
2006-09-21 17:08:00,148.567,148.587,148.565,148.581,78200000.0
2006-09-21 17:09:00,148.582,148.583,148.568,148.574,36000000.0
2006-09-21 17:10:00,148.574,148.589,148.567,148.567,103899999.0
2006-09-21 17:11:00,148.57,148.57,148.565,148.567,83200000.0
2006-09-21 17:12:00,148.565,148.583,148.565,148.583,31200000.0
2006-09-21 17:13:00,148.588,148.588,148.551,148.556,85600000.0
2006-09-21 17:14:00,148.561,148.561,148.549,148.549,38400000.0
2006-09-21 17:15:00,148.542,148.553,148.542,148.543,29700000.0
2006-09-21 17:16:00,148.546,148.553,148.542,148.545,65300000.0
2006-09-21 17:17:00,148.543,148.56,148.542,148.56,73499999.0
2006-09-21 17:18:00,148.557,148.557,148.54,148.545,133999997.0
2006-09-21 17:19:00,148.55,148.557,148.545,148.552,128299998.0
2006-09-21 17:20:00,148.547,148.556,148.53,148.556,170100001.0
2006-09-21 17:21:00,148.567,148.582,148.567,148.572,72800000.0
2006-09-21 17:22:00,148.564,148.578,148.564,148.578,70400000.0
2006-09-21 17:23:00,148.566,148.566,148.545,148.548,84700003.0
2006-09-21 17:24:00,148.554,148.561,148.554,148.561,12700000.0
2006-09-21 17:25:00,148.558,148.558,148.557,148.558,20700000.0
2006-09-21 17:26:00,148.553,148.562,148.541,148.557,109099999.0
2006-09-21 17:27:00,148.552,148.572,148.552,148.572,55300000.0
2006-09-21 17:28:00,148.553,148.573,148.546,148.573,48300000.0
2006-09-21 17:29:00,148.575,148.575,148.56,148.575,51500000.0
2006-09-21 17:30:00,148.583,148.585,148.552,148.552,143799999.0
2006-09-21 17:31:00,148.55,148.557,148.547,148.549,194200001.0
2006-09-21 17:32:00,148.54,148.543,148.532,148.543,75000000.0
2006-09-21 17:33:00,148.519,148.529,148.51,148.524,81700002.0
2006-09-21 17:34:00,148.534,148.554,148.534,148.542,60800000.0
2006-09-21 17:35:00,148.545,148.566,148.545,148.557,97600000.0
2006-09-21 17:36:00,148.567,148.582,148.567,148.577,45000000.0
2006-09-21 17:37:00,148.585,148.598,148.575,148.593,85100000.0
2006-09-21 17:38:00,148.597,148.61,148.584,148.591,115799999.0
2006-09-21 17:39:00,148.576,148.6,148.576,148.6,82299998.0
2006-09-21 17:40:00,148.603,148.63,148.603,148.61,67500000.0
2006-09-21 17:41:00,148.602,148.615,148.582,148.582,95000001.0
2006-09-21 17:42:00,148.583,148.604,148.575,148.604,115799998.0
2006-09-21 17:43:00,148.599,148.606,148.575,148.575,117799998.0
2006-09-21 17:44:00,148.569,148.57,148.553,148.57,69400002.0
2006-09-21 17:45:00,148.577,148.577,148.562,148.563,61100001.0
2006-09-21 17:46:00,148.553,148.579,148.544,148.579,116299999.0
2006-09-21 17:47:00,148.573,148.593,148.573,148.581,71300000.0
2006-09-21 17:48:00,148.572,148.581,148.559,148.561,109900001.0
2006-09-21 17:49:00,148.552,148.552,148.535,148.535,128700000.0
2006-09-21 17:50:00,148.522,148.526,148.506,148.507,76000002.0
2006-09-21 17:51:00,148.5,148.513,148.498,148.513,65100000.0
2006-09-21 17:52:00,148.526,148.59,148.526,148.59,63200000.0
2006-09-21 17:53:00,148.6,148.621,148.6,148.606,49500000.0
2006-09-21 17:54:00,148.603,148.626,148.603,148.619,83800001.0
2006-09-21 17:55:00,148.611,148.611,148.597,148.61,77899999.0
2006-09-21 17:56:00,148.612,148.612,148.594,148.594,136000000.0
2006-09-21 17:57:00,148.596,148.605,148.589,148.589,71600001.0
2006-09-21 17:58:00,148.592,148.592,148.571,148.584,79099999.0
2006-09-21 17:59:00,148.581,148.6,148.579,148.59,83599997.0
2006-09-21 18:00:00,148.622,148.656,148.586,148.586,53800001.0
2006-09-21 18:01:00,148.57,148.612,148.57,148.591,1498899996.0
2006-09-21 18:02:00,148.59,148.77,148.56,148.7,1565899995.0
2006-09-21 18:03:00,148.78,148.87,148.7,148.78,1565899995.0
2006-09-21 18:04:00,148.867,148.894,148.831,148.844,1565899995.0
2006-09-21 18:05:00,148.851,148.882,148.851,148.882,1679799988.0
2006-09-21 18:06:00,148.872,148.878,148.849,148.86,1209600000.0
2006-09-21 18:07:00,148.862,148.905,148.862,148.905,1918100000.0
2006-09-21 18:08:00,148.905,148.919,148.888,148.888,1736900003.0
2006-09-21 18:09:00,148.895,148.917,148.881,148.909,1447500009.0
2006-09-21 18:10:00,148.917,148.937,148.904,148.913,980200004.0
2006-09-21 18:11:00,148.918,148.927,148.905,148.905,727600002.0
2006-09-21 18:12:00,148.903,148.94,148.903,148.91,801499999.0
2006-09-21 18:13:00,148.906,148.937,148.896,148.925,1331199994.0
2006-09-21 18:14:00,148.932,148.998,148.932,148.984,1683999993.0
2006-09-21 18:15:00,148.99,149.039,148.99,148.993,1428199996.0
2006-09-21 18:16:00,148.999,149.07,148.999,149.06,1595400004.0
2006-09-21 18:17:00,149.073,149.091,149.061,149.061,782699998.0
2006-09-21 18:18:00,149.063,149.063,149.025,149.05,518099998.0
2006-09-21 18:19:00,149.051,149.051,149.016,149.016,562099997.0
2006-09-21 18:20:00,149.021,149.04,149.017,149.018,1424499993.0
2006-09-21 18:21:00,149.015,149.015,148.987,149.0,1317899996.0
2006-09-21 18:22:00,148.998,149.003,148.966,148.99,1021600000.0
2006-09-21 18:23:00,148.974,148.974,148.941,148.947,1545700003.0
2006-09-21 18:24:00,148.936,148.962,148.929,148.962,1043300004.0
2006-09-21 18:25:00,148.967,148.971,148.948,148.952,1081800004.0
2006-09-21 18:26:00,148.951,148.97,148.948,148.97,967999998.0
2006-09-21 18:27:00,148.967,148.984,148.958,148.971,628600001.0
2006-09-21 18:28:00,148.983,148.992,148.967,148.987,667199994.0
2006-09-21 18:29:00,148.992,149.002,148.978,149.002,960600000.0
2006-09-21 18:30:00,148.997,148.999,148.976,148.977,549699997.0
2006-09-21 18:31:00,148.975,148.98,148.956,148.96,775199996.0
2006-09-21 18:32:00,148.945,148.945,148.853,148.868,1503999996.0
2006-09-21 18:33:00,148.859,148.872,148.833,148.863,1318899998.0
2006-09-21 18:34:00,148.866,148.883,148.854,148.881,1012799998.0
2006-09-21 18:35:00,148.902,148.936,148.902,148.92,1368100003.0
2006-09-21 18:36:00,148.926,148.96,148.925,148.96,754399993.0
2006-09-21 18:37:00,148.952,148.96,148.926,148.942,529899998.0
2006-09-21 18:38:00,148.947,148.962,148.943,148.962,381700001.0
2006-09-21 18:39:00,148.942,148.945,148.926,148.938,498099998.0
2006-09-21 18:40:00,148.931,148.937,148.882,148.882,1112500003.0
2006-09-21 18:41:00,148.884,148.907,148.884,148.905,267800000.0
2006-09-21 18:42:00,148.914,148.937,148.903,148.93,661400002.0
2006-09-21 18:43:00,148.925,148.925,148.888,148.9,181499999.0
2006-09-21 18:44:00,148.892,148.903,148.889,148.903,395199998.0
2006-09-21 18:45:00,148.907,148.907,148.888,148.907,311599998.0
2006-09-21 18:46:00,148.909,148.909,148.882,148.891,523099996.0
2006-09-21 18:47:00,148.891,148.905,148.887,148.905,205500000.0
2006-09-21 18:48:00,148.92,148.926,148.895,148.913,698399995.0
2006-09-21 18:49:00,148.914,148.917,148.889,148.889,518400002.0
2006-09-21 18:50:00,148.89,148.908,148.883,148.893,908100001.0
2006-09-21 18:51:00,148.9,148.911,148.881,148.881,585999994.0
2006-09-21 18:52:00,148.893,148.893,148.863,148.872,787699994.0
2006-09-21 18:53:00,148.874,148.879,148.863,148.876,1141900001.0
2006-09-21 18:54:00,148.878,148.885,148.865,148.875,811200000.0
2006-09-21 18:55:00,148.874,148.878,148.847,148.85,978900002.0
2006-09-21 18:56:00,148.848,148.86,148.843,148.847,457700000.0
2006-09-21 18:57:00,148.85,148.87,148.841,148.847,330800002.0
2006-09-21 18:58:00,148.868,148.875,148.857,148.857,666999996.0
2006-09-21 18:59:00,148.867,148.904,148.867,148.895,748500000.0
2006-09-21 19:00:00,148.886,148.889,148.869,148.875,368799999.0
2006-09-21 19:01:00,148.875,148.888,148.874,148.887,213600005.0
2006-09-21 19:02:00,148.877,148.893,148.877,148.885,217800001.0
2006-09-21 19:03:00,148.886,148.906,148.886,148.89,656399999.0
2006-09-21 19:04:00,148.906,148.906,148.88,148.892,637100000.0
2006-09-21 19:05:00,148.89,148.89,148.858,148.859,608499998.0
2006-09-21 19:06:00,148.865,148.878,148.859,148.87,951800002.0
2006-09-21 19:07:00,148.858,148.863,148.843,148.843,974999997.0
2006-09-21 19:08:00,148.848,148.863,148.841,148.854,753799998.0
2006-09-21 19:09:00,148.85,148.858,148.833,148.838,569599999.0
2006-09-21 19:10:00,148.84,148.849,148.829,148.832,153399999.0
2006-09-21 19:11:00,148.84,148.859,148.833,148.835,420800002.0
2006-09-21 19:12:00,148.84,148.853,148.84,148.853,428299997.0
2006-09-21 19:13:00,148.857,148.873,148.856,148.873,114199998.0
2006-09-21 19:14:00,148.866,148.866,148.837,148.837,211299999.0
2006-09-21 19:15:00,148.823,148.84,148.811,148.832,993500001.0
2006-09-21 19:16:00,148.831,148.84,148.812,148.84,339300001.0
2006-09-21 19:17:00,148.851,148.863,148.837,148.847,393299997.0
2006-09-21 19:18:00,148.853,148.863,148.85,148.85,326699995.0
2006-09-21 19:19:00,148.856,148.884,148.856,148.879,568500001.0
2006-09-21 19:20:00,148.883,148.889,148.864,148.864,320600005.0
2006-09-21 19:21:00,148.878,148.891,148.874,148.88,581999996.0
2006-09-21 19:22:00,148.873,148.884,148.869,148.869,88800001.0
2006-09-21 19:23:00,148.895,148.902,148.881,148.898,1222199999.0
2006-09-21 19:24:00,148.903,148.93,148.897,148.897,573699997.0
2006-09-21 19:25:00,148.887,148.903,148.866,148.893,708299996.0
2006-09-21 19:26:00,148.902,148.928,148.899,148.899,1201600000.0
2006-09-21 19:27:00,148.905,148.915,148.9,148.903,808499995.0
2006-09-21 19:28:00,148.897,148.91,148.878,148.907,491000003.0
2006-09-21 19:29:00,148.897,148.905,148.887,148.887,351699998.0
2006-09-21 19:30:00,148.89,148.899,148.885,148.89,758399995.0
2006-09-21 19:31:00,148.881,148.881,148.864,148.88,751599997.0
2006-09-21 19:32:00,148.882,148.899,148.88,148.89,952599999.0
2006-09-21 19:33:00,148.891,148.9,148.881,148.9,400100000.0
2006-09-21 19:34:00,148.917,148.961,148.917,148.945,809700001.0
2006-09-21 19:35:00,148.942,148.948,148.926,148.931,619100005.0
2006-09-21 19:36:00,148.934,148.934,148.92,148.928,428100003.0
2006-09-21 19:37:00,148.927,148.942,148.923,148.923,109500000.0
2006-09-21 19:38:00,148.914,148.914,148.885,148.895,650200004.0
2006-09-21 19:39:00,148.884,148.913,148.873,148.9,805100002.0
2006-09-21 19:40:00,148.909,148.912,148.883,148.902,554099996.0
2006-09-21 19:41:00,148.895,148.922,148.895,148.908,766399998.0
2006-09-21 19:42:00,148.921,148.928,148.911,148.911,409499996.0
2006-09-21 19:43:00,148.913,148.928,148.903,148.928,144100000.0
2006-09-21 19:44:00,148.933,148.941,148.914,148.914,449899999.0
2006-09-21 19:45:00,148.91,148.935,148.905,148.935,88700001.0
2006-09-21 19:46:00,148.94,148.947,148.932,148.933,386100000.0
2006-09-21 19:47:00,148.927,148.93,148.892,148.916,139400001.0
2006-09-21 19:48:00,148.908,148.917,148.902,148.902,827200009.0
2006-09-21 19:49:00,148.904,148.933,148.904,148.928,382400000.0
2006-09-21 19:50:00,148.931,148.944,148.929,148.932,311299996.0
2006-09-21 19:51:00,148.927,148.934,148.915,148.925,285999999.0
2006-09-21 19:52:00,148.931,148.942,148.926,148.927,557899998.0
2006-09-21 19:53:00,148.935,148.958,148.931,148.931,419800001.0
2006-09-21 19:54:00,148.929,148.95,148.929,148.944,284900001.0
2006-09-21 19:55:00,148.945,148.95,148.878,148.882,195299999.0
2006-09-21 19:56:00,148.875,148.875,148.844,148.844,419000001.0
2006-09-21 19:57:00,148.834,148.863,148.834,148.852,570299997.0
2006-09-21 19:58:00,148.855,148.861,148.839,148.841,556399999.0
2006-09-21 19:59:00,148.843,148.872,148.843,148.856,601699995.0
2006-09-21 20:00:00,148.868,148.877,148.866,148.87,227899997.0
2006-09-21 20:01:00,148.87,148.883,148.841,148.843,216000001.0
2006-09-21 20:02:00,148.825,148.825,148.762,148.766,263299998.0
2006-09-21 20:03:00,148.759,148.759,148.698,148.71,352599998.0
2006-09-21 20:04:00,148.728,148.823,148.723,148.823,444599999.0
2006-09-21 20:05:00,148.817,148.817,148.803,148.81,810500000.0
2006-09-21 20:06:00,148.813,148.813,148.797,148.801,611999996.0
2006-09-21 20:07:00,148.795,148.802,148.792,148.792,282099996.0
2006-09-21 20:08:00,148.787,148.791,148.78,148.78,555399998.0
2006-09-21 20:09:00,148.775,148.778,148.741,148.748,390000000.0
2006-09-21 20:10:00,148.744,148.769,148.734,148.734,317100000.0
2006-09-21 20:11:00,148.735,148.752,148.722,148.752,739499994.0
2006-09-21 20:12:00,148.749,148.757,148.739,148.756,971099997.0
2006-09-21 20:13:00,148.759,148.77,148.738,148.77,287800002.0
2006-09-21 20:14:00,148.766,148.766,148.749,148.759,491899996.0
2006-09-21 20:15:00,148.768,148.782,148.76,148.765,608599996.0
2006-09-21 20:16:00,148.755,148.78,148.754,148.77,492800002.0
2006-09-21 20:17:00,148.779,148.812,148.779,148.79,214399999.0
2006-09-21 20:18:00,148.802,148.813,148.794,148.8,119100000.0
2006-09-21 20:19:00,148.8,148.805,148.786,148.786,473600005.0
2006-09-21 20:20:00,148.797,148.806,148.794,148.8,292799995.0
2006-09-21 20:21:00,148.809,148.809,148.796,148.808,401900000.0
2006-09-21 20:22:00,148.801,148.811,148.792,148.798,527899996.0
2006-09-21 20:23:00,148.796,148.798,148.779,148.785,351699999.0
2006-09-21 20:24:00,148.785,148.785,148.768,148.78,262200002.0
2006-09-21 20:25:00,148.783,148.823,148.771,148.808,349999997.0
2006-09-21 20:26:00,148.798,148.801,148.782,148.784,454999995.0
2006-09-21 20:27:00,148.783,148.814,148.783,148.813,701500002.0
2006-09-21 20:28:00,148.806,148.815,148.788,148.815,1037399994.0
2006-09-21 20:29:00,148.815,148.822,148.801,148.812,1132400002.0
2006-09-21 20:30:00,148.813,148.866,148.808,148.845,1518500003.0
2006-09-21 20:31:00,148.846,148.846,148.822,148.83,1369500000.0
2006-09-21 20:32:00,148.837,148.844,148.822,148.831,1255700008.0
2006-09-21 20:33:00,148.826,148.831,148.794,148.81,454300000.0
2006-09-21 20:34:00,148.804,148.832,148.793,148.794,367400000.0
2006-09-21 20:35:00,148.786,148.786,148.771,148.775,426899999.0
2006-09-21 20:36:00,148.77,148.784,148.757,148.78,709400001.0
2006-09-21 20:37:00,148.78,148.792,148.763,148.772,463099996.0
2006-09-21 20:38:00,148.787,148.789,148.77,148.789,895500005.0
2006-09-21 20:39:00,148.79,148.806,148.785,148.785,742499997.0
2006-09-21 20:40:00,148.772,148.787,148.764,148.787,1011200001.0
2006-09-21 20:41:00,148.783,148.801,148.783,148.785,307500000.0
2006-09-21 20:42:00,148.79,148.797,148.771,148.775,294500001.0
2006-09-21 20:43:00,148.767,148.795,148.759,148.795,370699997.0
2006-09-21 20:44:00,148.798,148.825,148.782,148.816,748000000.0
2006-09-21 20:45:00,148.83,148.848,148.818,148.818,502500003.0
2006-09-21 20:46:00,148.816,148.816,148.8,148.815,723500003.0
2006-09-21 20:47:00,148.817,148.843,148.817,148.833,781600001.0
2006-09-21 20:48:00,148.822,148.851,148.814,148.82,542700000.0
2006-09-21 20:49:00,148.82,148.833,148.816,148.82,397100000.0
2006-09-21 20:50:00,148.807,148.809,148.795,148.796,1203399993.0
2006-09-21 20:51:00,148.794,148.807,148.788,148.807,495199997.0
2006-09-21 20:52:00,148.815,148.834,148.815,148.83,332199996.0
2006-09-21 20:53:00,148.83,148.856,148.821,148.853,946700002.0
2006-09-21 20:54:00,148.847,148.857,148.823,148.83,247499999.0
2006-09-21 20:55:00,148.814,148.814,148.779,148.792,850700003.0
2006-09-21 20:56:00,148.783,148.796,148.774,148.785,827800001.0
2006-09-21 20:57:00,148.782,148.791,148.777,148.777,768800005.0
2006-09-21 20:58:00,148.778,148.785,148.764,148.765,1319999997.0
2006-09-21 20:59:00,148.763,148.781,148.761,148.764,1079399990.0
2006-09-21 21:00:00,148.757,148.77,148.739,148.76,1294499998.0
2006-09-21 21:01:00,148.76,148.769,148.753,148.766,721599999.0
2006-09-21 21:02:00,148.761,148.772,148.756,148.756,483499998.0
2006-09-21 21:03:00,148.754,148.764,148.744,148.747,985499995.0
2006-09-21 21:04:00,148.742,148.743,148.723,148.743,416900003.0
2006-09-21 21:05:00,148.752,148.777,148.752,148.773,465600007.0
2006-09-21 21:06:00,148.77,148.787,148.763,148.776,645699999.0
2006-09-21 21:07:00,148.781,148.799,148.779,148.79,446900002.0
2006-09-21 21:08:00,148.792,148.807,148.782,148.799,345899998.0
2006-09-21 21:09:00,148.815,148.815,148.782,148.782,175499997.0
2006-09-21 21:10:00,148.792,148.792,148.744,148.756,362200002.0
2006-09-21 21:11:00,148.74,148.74,148.726,148.733,217500001.0
2006-09-21 21:12:00,148.735,148.735,148.695,148.712,484599998.0
2006-09-21 21:13:00,148.729,148.761,148.723,148.761,510699998.0
2006-09-21 21:14:00,148.755,148.774,148.744,148.744,842399995.0
2006-09-21 21:15:00,148.737,148.749,148.725,148.726,771699997.0
2006-09-21 21:16:00,148.726,148.737,148.721,148.727,401600000.0
2006-09-21 21:17:00,148.724,148.745,148.719,148.737,791700003.0
2006-09-21 21:18:00,148.741,148.746,148.734,148.746,231500001.0
2006-09-21 21:19:00,148.747,148.774,148.747,148.752,580499999.0
2006-09-21 21:20:00,148.755,148.755,148.723,148.723,1086399999.0
2006-09-21 21:21:00,148.717,148.721,148.705,148.714,735399994.0
2006-09-21 21:22:00,148.721,148.728,148.702,148.707,934599998.0
2006-09-21 21:23:00,148.71,148.73,148.697,148.71,511899998.0
2006-09-21 21:24:00,148.706,148.724,148.703,148.709,626100004.0
2006-09-21 21:25:00,148.717,148.737,148.717,148.727,699600001.0
2006-09-21 21:26:00,148.737,148.742,148.72,148.72,331799996.0
2006-09-21 21:27:00,148.722,148.722,148.689,148.698,155800000.0
2006-09-21 21:28:00,148.692,148.703,148.692,148.7,90100002.0
2006-09-21 21:29:00,148.697,148.699,148.685,148.686,338600001.0
2006-09-21 21:30:00,148.686,148.712,148.686,148.704,374999998.0
2006-09-21 21:31:00,148.72,148.73,148.716,148.727,111800001.0
2006-09-21 21:32:00,148.737,148.741,148.704,148.704,559600003.0
2006-09-21 21:33:00,148.724,148.746,148.724,148.732,69500000.0
2006-09-21 21:34:00,148.73,148.743,148.725,148.743,253200000.0
2006-09-21 21:35:00,148.733,148.74,148.73,148.73,258600000.0
2006-09-21 21:36:00,148.738,148.738,148.723,148.733,311699996.0
2006-09-21 21:37:00,148.75,148.779,148.75,148.773,58200000.0
2006-09-21 21:38:00,148.793,148.793,148.779,148.79,139200000.0
2006-09-21 21:39:00,148.799,148.808,148.788,148.8,198399996.0
2006-09-21 21:40:00,148.807,148.82,148.794,148.812,286300000.0
2006-09-21 21:41:00,148.813,148.813,148.799,148.804,146300001.0
2006-09-21 21:42:00,148.805,148.817,148.747,148.758,222900002.0
2006-09-21 21:43:00,148.75,148.755,148.738,148.755,421199999.0
2006-09-21 21:44:00,148.76,148.762,148.747,148.75,591099994.0
2006-09-21 21:45:00,148.75,148.759,148.744,148.757,339899998.0
2006-09-21 21:46:00,148.759,148.763,148.742,148.742,445200005.0
2006-09-21 21:47:00,148.744,148.778,148.744,148.778,430800000.0
2006-09-21 21:48:00,148.778,148.781,148.767,148.767,112900001.0
2006-09-21 21:49:00,148.75,148.775,148.75,148.761,135899999.0
2006-09-21 21:50:00,148.775,148.782,148.77,148.782,105200001.0
2006-09-21 21:51:00,148.783,148.792,148.778,148.785,148400000.0
2006-09-21 21:52:00,148.775,148.79,148.775,148.778,82400000.0
2006-09-21 21:53:00,148.772,148.772,148.765,148.765,88000001.0
2006-09-21 21:54:00,148.765,148.768,148.758,148.762,104900001.0
2006-09-21 21:55:00,148.778,148.778,148.756,148.759,76599999.0
2006-09-21 21:56:00,148.755,148.779,148.755,148.772,112200001.0
2006-09-21 21:57:00,148.772,148.772,148.753,148.753,40800000.0
2006-09-21 21:58:00,148.763,148.772,148.759,148.764,161200000.0
2006-09-21 21:59:00,148.759,148.767,148.734,148.734,153800000.0
2006-09-21 22:00:00,148.729,148.729,148.716,148.717,268899999.0
2006-09-21 22:01:00,148.717,148.721,148.702,148.713,416599998.0
2006-09-21 22:02:00,148.722,148.746,148.722,148.746,472599996.0
2006-09-21 22:03:00,148.749,148.754,148.745,148.75,170900002.0
2006-09-21 22:04:00,148.754,148.755,148.739,148.742,282299997.0
2006-09-21 22:05:00,148.736,148.746,148.729,148.746,141199999.0
2006-09-21 22:06:00,148.739,148.739,148.731,148.731,117499999.0
2006-09-21 22:07:00,148.732,148.739,148.725,148.739,61300000.0
2006-09-21 22:08:00,148.742,148.742,148.73,148.737,212400003.0
2006-09-21 22:09:00,148.727,148.728,148.723,148.728,43800000.0
2006-09-21 22:10:00,148.739,148.739,148.732,148.737,104200001.0
2006-09-21 22:11:00,148.732,148.733,148.719,148.728,112799999.0
2006-09-21 22:12:00,148.726,148.741,148.721,148.721,200999998.0
2006-09-21 22:13:00,148.722,148.742,148.722,148.733,115199998.0
2006-09-21 22:14:00,148.734,148.738,148.73,148.73,76500001.0
2006-09-21 22:15:00,148.733,148.745,148.733,148.733,203699998.0
2006-09-21 22:16:00,148.738,148.738,148.729,148.73,102300001.0
2006-09-21 22:17:00,148.732,148.749,148.732,148.735,102300001.0
2006-09-21 22:18:00,148.727,148.727,148.722,148.722,138700000.0
2006-09-21 22:19:00,148.718,148.724,148.717,148.72,99300000.0
2006-09-21 22:20:00,148.706,148.711,148.701,148.707,42800000.0
2006-09-21 22:21:00,148.721,148.727,148.721,148.725,79499998.0
2006-09-21 22:22:00,148.72,148.72,148.705,148.71,148600000.0
2006-09-21 22:23:00,148.708,148.708,148.693,148.693,222300002.0
2006-09-21 22:24:00,148.692,148.694,148.683,148.686,137700000.0
2006-09-21 22:25:00,148.688,148.702,148.688,148.693,357299996.0
2006-09-21 22:26:00,148.664,148.677,148.64,148.645,106399999.0
2006-09-21 22:27:00,148.692,148.695,148.679,148.685,661599995.0
2006-09-21 22:28:00,148.685,148.709,148.685,148.687,356700004.0
2006-09-21 22:29:00,148.7,148.7,148.7,148.7,63900001.0
2006-09-21 22:30:00,148.707,148.72,148.707,148.719,88100000.0
2006-09-21 22:31:00,148.713,148.713,148.7,148.707,171299997.0
2006-09-21 22:32:00,148.71,148.71,148.7,148.705,256599998.0
2006-09-21 22:33:00,148.706,148.713,148.692,148.713,260799997.0
2006-09-21 22:34:00,148.716,148.716,148.691,148.694,159699999.0
2006-09-21 22:35:00,148.677,148.689,148.677,148.68,183300001.0
2006-09-21 22:36:00,148.678,148.684,148.662,148.665,343100003.0
2006-09-21 22:37:00,148.659,148.67,148.632,148.645,211599996.0
2006-09-21 22:38:00,148.638,148.65,148.638,148.638,208899997.0
2006-09-21 22:39:00,148.632,148.635,148.619,148.625,354000002.0
2006-09-21 22:40:00,148.623,148.631,148.593,148.6,510799999.0
2006-09-21 22:41:00,148.597,148.603,148.588,148.591,116799999.0
2006-09-21 22:42:00,148.605,148.615,148.599,148.599,206599999.0
2006-09-21 22:43:00,148.606,148.621,148.583,148.583,200400000.0
2006-09-21 22:44:00,148.586,148.602,148.585,148.585,270299998.0
2006-09-21 22:45:00,148.587,148.61,148.587,148.607,253199997.0
2006-09-21 22:46:00,148.603,148.618,148.599,148.618,103000001.0
2006-09-21 22:47:00,148.618,148.624,148.609,148.623,116800001.0
2006-09-21 22:48:00,148.629,148.653,148.629,148.653,229500002.0
2006-09-21 22:49:00,148.667,148.685,148.654,148.67,302500001.0
2006-09-21 22:50:00,148.675,148.686,148.675,148.683,136100003.0
2006-09-21 22:51:00,148.685,148.698,148.685,148.695,129900000.0
2006-09-21 22:52:00,148.695,148.7,148.69,148.7,211899996.0
2006-09-21 22:53:00,148.692,148.692,148.677,148.679,169100000.0
2006-09-21 22:54:00,148.68,148.715,148.68,148.715,107600000.0
2006-09-21 22:55:00,148.714,148.722,148.708,148.708,113099999.0
2006-09-21 22:56:00,148.711,148.718,148.709,148.718,196199998.0
2006-09-21 22:57:00,148.713,148.713,148.691,148.697,210700000.0
2006-09-21 22:58:00,148.699,148.716,148.697,148.707,83699999.0
2006-09-21 22:59:00,148.705,148.705,148.671,148.687,168100001.0
2006-09-21 23:00:00,148.7,148.7,148.688,148.688,133199999.0
2006-09-21 23:01:00,148.661,148.661,148.52,148.648,143000001.0
2006-09-21 23:02:00,148.673,148.682,148.654,148.654,91699999.0
2006-09-21 23:03:00,148.655,148.664,148.64,148.64,22100000.0
2006-09-21 23:04:00,148.648,148.651,148.642,148.642,45700001.0
2006-09-21 23:05:00,148.647,148.652,148.644,148.65,45100000.0
2006-09-21 23:06:00,148.652,148.652,148.639,148.647,70399999.0
2006-09-21 23:07:00,148.652,148.652,148.635,148.652,164000003.0
2006-09-21 23:08:00,148.64,148.648,148.609,148.616,47200000.0
2006-09-21 23:09:00,148.648,148.649,148.638,148.648,48800000.0
2006-09-21 23:10:00,148.642,148.661,148.642,148.661,45600000.0
2006-09-21 23:11:00,148.657,148.67,148.645,148.67,61500000.0
2006-09-21 23:12:00,148.668,148.675,148.648,148.675,78500000.0
2006-09-21 23:13:00,148.667,148.667,148.656,148.656,10400000.0
2006-09-21 23:14:00,148.657,148.667,148.657,148.665,52000001.0
2006-09-21 23:15:00,148.654,148.665,148.647,148.647,49199999.0
2006-09-21 23:16:00,148.643,148.645,148.628,148.639,48000000.0
2006-09-21 23:17:00,148.626,148.626,148.62,148.621,20000000.0
2006-09-21 23:18:00,148.617,148.628,148.617,148.628,4800000.0
2006-09-21 23:19:00,148.633,148.647,148.633,148.647,66299999.0
2006-09-21 23:20:00,148.648,148.648,148.632,148.64,66700000.0
2006-09-21 23:21:00,148.642,148.672,148.642,148.668,82700001.0
2006-09-21 23:22:00,148.661,148.676,148.642,148.654,160699999.0
2006-09-21 23:23:00,148.653,148.662,148.65,148.659,60999999.0
2006-09-21 23:24:00,148.662,148.664,148.652,148.652,35800000.0
2006-09-21 23:25:00,148.642,148.653,148.627,148.64,162099999.0
2006-09-21 23:26:00,148.644,148.655,148.638,148.638,198600002.0
2006-09-21 23:27:00,148.651,148.662,148.64,148.646,199699999.0
2006-09-21 23:28:00,148.652,148.661,148.652,148.654,98400002.0
2006-09-21 23:29:00,148.662,148.694,148.662,148.693,93199999.0
2006-09-21 23:30:00,148.674,148.674,148.652,148.663,58600000.0
2006-09-21 23:31:00,148.675,148.683,148.666,148.666,71200000.0
2006-09-21 23:32:00,148.659,148.661,148.659,148.661,27500001.0
2006-09-21 23:33:00,148.665,148.665,148.661,148.661,43500000.0
2006-09-21 23:34:00,148.658,148.665,148.658,148.66,80800001.0
2006-09-21 23:35:00,148.667,148.673,148.661,148.673,117300003.0
2006-09-21 23:36:00,148.665,148.675,148.663,148.665,66300000.0
2006-09-21 23:37:00,148.67,148.67,148.663,148.668,50600000.0
2006-09-21 23:38:00,148.664,148.687,148.664,148.666,74200000.0
2006-09-21 23:39:00,148.672,148.688,148.666,148.688,27200000.0
2006-09-21 23:40:00,148.688,148.696,148.681,148.69,74499998.0
2006-09-21 23:41:00,148.682,148.705,148.682,148.705,45500002.0
2006-09-21 23:42:00,148.705,148.712,148.705,148.708,129500000.0
2006-09-21 23:43:00,148.703,148.703,148.691,148.702,32900000.0
2006-09-21 23:44:00,148.698,148.71,148.698,148.709,126399999.0
2006-09-21 23:45:00,148.713,148.715,148.703,148.703,56400001.0
2006-09-21 23:46:00,148.712,148.722,148.712,148.722,53600000.0
2006-09-21 23:47:00,148.72,148.72,148.698,148.698,92299998.0
2006-09-21 23:48:00,148.689,148.703,148.689,148.7,110300000.0
2006-09-21 23:49:00,148.699,148.708,148.692,148.708,31400000.0
2006-09-21 23:50:00,148.724,148.737,148.724,148.736,61499999.0
2006-09-21 23:51:00,148.727,148.742,148.726,148.726,59300001.0
2006-09-21 23:52:00,148.724,148.731,148.716,148.718,141499999.0
2006-09-21 23:53:00,148.725,148.727,148.715,148.717,96400001.0
2006-09-21 23:54:00,148.73,148.73,148.722,148.73,83399997.0
2006-09-21 23:55:00,148.738,148.752,148.738,148.744,135399998.0
2006-09-21 23:56:00,148.749,148.772,148.749,148.772,111800001.0
2006-09-21 23:57:00,148.775,148.775,148.77,148.775,62400000.0
2006-09-21 23:58:00,148.763,148.763,148.757,148.757,19200000.0
2006-09-21 23:59:00,148.75,148.75,148.744,148.748,96600000.0
2006-09-22 00:00:00,148.732,148.745,148.732,148.74,75900000.0
2006-09-22 00:01:00,148.735,148.735,148.733,148.735,50399998.0
2006-09-22 00:02:00,148.728,148.728,148.702,148.71,70000001.0
2006-09-22 00:03:00,148.706,148.708,148.696,148.696,121500001.0
2006-09-22 00:04:00,148.71,148.713,148.705,148.71,32800000.0
2006-09-22 00:05:00,148.712,148.715,148.707,148.715,105700002.0
2006-09-22 00:06:00,148.717,148.72,148.717,148.719,62000001.0
2006-09-22 00:07:00,148.717,148.718,148.71,148.711,59300001.0
2006-09-22 00:08:00,148.716,148.726,148.703,148.703,77800000.0
2006-09-22 00:09:00,148.705,148.72,148.702,148.712,139699996.0
2006-09-22 00:10:00,148.698,148.707,148.683,148.707,45600000.0
2006-09-22 00:11:00,148.707,148.707,148.693,148.697,125700001.0
2006-09-22 00:12:00,148.687,148.72,148.687,148.716,169500001.0
2006-09-22 00:13:00,148.707,148.71,148.705,148.707,63300000.0
2006-09-22 00:14:00,148.707,148.707,148.694,148.7,152100001.0
2006-09-22 00:15:00,148.703,148.716,148.695,148.705,166100001.0
2006-09-22 00:16:00,148.708,148.715,148.7,148.71,117299998.0
2006-09-22 00:17:00,148.71,148.715,148.71,148.715,94799998.0
2006-09-22 00:18:00,148.71,148.715,148.708,148.708,62400000.0
2006-09-22 00:19:00,148.704,148.704,148.691,148.698,79900000.0
2006-09-22 00:20:00,148.697,148.698,148.679,148.684,68000001.0
2006-09-22 00:21:00,148.667,148.667,148.646,148.649,71200000.0
2006-09-22 00:22:00,148.653,148.661,148.646,148.648,76399999.0
2006-09-22 00:23:00,148.658,148.658,148.656,148.657,12800000.0
2006-09-22 00:24:00,148.661,148.661,148.644,148.644,136399997.0
2006-09-22 00:25:00,148.652,148.653,148.643,148.653,130399998.0
2006-09-22 00:26:00,148.648,148.649,148.644,148.644,36299999.0
2006-09-22 00:27:00,148.645,148.651,148.628,148.64,98000000.0
2006-09-22 00:28:00,148.648,148.657,148.643,148.643,115499999.0
2006-09-22 00:29:00,148.661,148.661,148.64,148.643,57600000.0
2006-09-22 00:30:00,148.637,148.663,148.624,148.663,122399998.0
2006-09-22 00:31:00,148.668,148.686,148.668,148.673,105300001.0
2006-09-22 00:32:00,148.671,148.671,148.665,148.665,15200000.0
2006-09-22 00:33:00,148.668,148.677,148.668,148.672,41600001.0
2006-09-22 00:34:00,148.672,148.681,148.672,148.675,47700000.0
2006-09-22 00:35:00,148.67,148.675,148.659,148.675,161600002.0
2006-09-22 00:36:00,148.672,148.672,148.665,148.665,57900000.0
2006-09-22 00:37:00,148.665,148.675,148.662,148.675,92700002.0
2006-09-22 00:38:00,148.64,148.652,148.628,148.628,68500000.0
2006-09-22 00:39:00,148.651,148.67,148.634,148.67,211199998.0
2006-09-22 00:40:00,148.675,148.683,148.672,148.683,62900000.0
2006-09-22 00:41:00,148.676,148.679,148.673,148.678,49600000.0
2006-09-22 00:42:00,148.667,148.682,148.642,148.682,107899999.0
2006-09-22 00:43:00,148.697,148.697,148.671,148.677,124699999.0
2006-09-22 00:44:00,148.676,148.676,148.617,148.621,169800000.0
2006-09-22 00:45:00,148.615,148.65,148.61,148.65,120600000.0
2006-09-22 00:46:00,148.671,148.682,148.664,148.664,130999999.0
2006-09-22 00:47:00,148.657,148.678,148.655,148.674,51999999.0
2006-09-22 00:48:00,148.686,148.686,148.608,148.608,157999998.0
2006-09-22 00:49:00,148.668,148.668,148.643,148.664,79899999.0
2006-09-22 00:50:00,148.66,148.682,148.66,148.682,84000000.0
2006-09-22 00:51:00,148.682,148.682,148.667,148.678,169700002.0
2006-09-22 00:52:00,148.683,148.697,148.683,148.687,88499999.0
2006-09-22 00:53:00,148.686,148.692,148.683,148.683,49400000.0
2006-09-22 00:54:00,148.667,148.695,148.667,148.695,110400001.0
2006-09-22 00:55:00,148.695,148.703,148.685,148.69,64399999.0
2006-09-22 00:56:00,148.692,148.699,148.689,148.699,86500001.0
2006-09-22 00:57:00,148.696,148.702,148.688,148.695,96799999.0
2006-09-22 00:58:00,148.704,148.713,148.7,148.708,90400000.0
2006-09-22 00:59:00,148.717,148.73,148.716,148.716,86300000.0
2006-09-22 01:00:00,148.72,148.721,148.691,148.705,43800000.0
2006-09-22 01:01:00,148.708,148.743,148.704,148.743,101400002.0
2006-09-22 01:02:00,148.74,148.74,148.726,148.735,113600000.0
2006-09-22 01:03:00,148.721,148.723,148.7,148.715,50000000.0
2006-09-22 01:04:00,148.708,148.718,148.702,148.718,137100002.0
2006-09-22 01:05:00,148.716,148.72,148.683,148.691,108300001.0
2006-09-22 01:06:00,148.72,148.72,148.717,148.717,18400000.0
2006-09-22 01:07:00,148.722,148.724,148.712,148.718,110099999.0
2006-09-22 01:08:00,148.717,148.724,148.69,148.69,139299998.0
2006-09-22 01:09:00,148.681,148.696,148.681,148.695,200400001.0
2006-09-22 01:10:00,148.699,148.709,148.693,148.707,136499999.0
2006-09-22 01:11:00,148.714,148.729,148.714,148.728,43800000.0
2006-09-22 01:12:00,148.742,148.746,148.725,148.732,92300000.0
2006-09-22 01:13:00,148.73,148.73,148.728,148.73,66900001.0
2006-09-22 01:14:00,148.725,148.725,148.707,148.707,47200000.0
2006-09-22 01:15:00,148.718,148.723,148.711,148.711,93599999.0
2006-09-22 01:16:00,148.71,148.71,148.674,148.693,116600000.0
2006-09-22 01:17:00,148.685,148.685,148.658,148.662,125099999.0
2006-09-22 01:18:00,148.661,148.667,148.656,148.661,66399999.0
2006-09-22 01:19:00,148.663,148.668,148.658,148.658,164600001.0
2006-09-22 01:20:00,148.664,148.681,148.664,148.681,32800000.0
2006-09-22 01:21:00,148.683,148.697,148.678,148.678,94599998.0
2006-09-22 01:22:00,148.674,148.692,148.674,148.69,84700000.0
2006-09-22 01:23:00,148.692,148.698,148.66,148.66,98300000.0
2006-09-22 01:24:00,148.662,148.662,148.635,148.635,45100000.0
2006-09-22 01:25:00,148.655,148.695,148.655,148.688,77500000.0
2006-09-22 01:26:00,148.687,148.687,148.657,148.686,137700002.0
2006-09-22 01:27:00,148.692,148.692,148.682,148.688,68700000.0
2006-09-22 01:28:00,148.688,148.695,148.687,148.687,48000000.0
2006-09-22 01:29:00,148.698,148.7,148.694,148.694,48699999.0
2006-09-22 01:30:00,148.691,148.701,148.687,148.697,140400000.0
2006-09-22 01:31:00,148.688,148.712,148.687,148.712,122300001.0
2006-09-22 01:32:00,148.707,148.722,148.706,148.722,63999999.0
2006-09-22 01:33:00,148.717,148.717,148.707,148.71,71499999.0
2006-09-22 01:34:00,148.723,148.738,148.713,148.72,71100000.0
2006-09-22 01:35:00,148.727,148.733,148.718,148.733,104099999.0
2006-09-22 01:36:00,148.728,148.748,148.724,148.745,128500000.0
2006-09-22 01:37:00,148.742,148.747,148.728,148.734,62800000.0
2006-09-22 01:38:00,148.739,148.747,148.735,148.747,39999999.0
2006-09-22 01:39:00,148.759,148.77,148.759,148.763,51199999.0
2006-09-22 01:40:00,148.763,148.768,148.756,148.762,48900000.0
2006-09-22 01:41:00,148.758,148.765,148.744,148.76,54400000.0
2006-09-22 01:42:00,148.767,148.767,148.743,148.743,168899999.0
2006-09-22 01:43:00,148.725,148.737,148.713,148.722,132200004.0
2006-09-22 01:44:00,148.721,148.732,148.717,148.728,94299999.0
2006-09-22 01:45:00,148.732,148.747,148.732,148.746,103900002.0
2006-09-22 01:46:00,148.744,148.756,148.744,148.756,174800000.0
2006-09-22 01:47:00,148.743,148.76,148.743,148.76,59900000.0
2006-09-22 01:48:00,148.749,148.75,148.74,148.75,34100000.0
2006-09-22 01:49:00,148.759,148.762,148.739,148.755,88299998.0
2006-09-22 01:50:00,148.744,148.76,148.729,148.733,64000000.0
2006-09-22 01:51:00,148.723,148.725,148.713,148.713,83399999.0
2006-09-22 01:52:00,148.723,148.726,148.718,148.726,99999997.0
2006-09-22 01:53:00,148.739,148.757,148.727,148.757,152500004.0
2006-09-22 01:54:00,148.76,148.76,148.722,148.722,133899998.0
2006-09-22 01:55:00,148.732,148.732,148.718,148.732,49100000.0
2006-09-22 01:56:00,148.734,148.754,148.734,148.749,100899999.0
2006-09-22 01:57:00,148.757,148.763,148.757,148.763,12800000.0
2006-09-22 01:58:00,148.78,148.789,148.776,148.776,84800000.0
2006-09-22 01:59:00,148.777,148.781,148.764,148.772,51800000.0
2006-09-22 02:00:00,148.772,148.779,148.764,148.778,51200000.0
2006-09-22 02:01:00,148.79,148.805,148.79,148.802,150099998.0
2006-09-22 02:02:00,148.805,148.819,148.803,148.803,102799999.0
2006-09-22 02:03:00,148.814,148.833,148.814,148.83,133599999.0
2006-09-22 02:04:00,148.813,148.813,148.797,148.797,31500000.0
2006-09-22 02:05:00,148.791,148.805,148.791,148.794,42100000.0
2006-09-22 02:06:00,148.801,148.82,148.795,148.813,81500000.0
2006-09-22 02:07:00,148.806,148.806,148.778,148.785,73100001.0
2006-09-22 02:08:00,148.78,148.786,148.768,148.774,87200001.0
2006-09-22 02:09:00,148.765,148.765,148.733,148.739,74900001.0
2006-09-22 02:10:00,148.742,148.75,148.725,148.726,88399999.0
2006-09-22 02:11:00,148.713,148.733,148.704,148.733,169900001.0
2006-09-22 02:12:00,148.724,148.73,148.719,148.729,67999999.0
2006-09-22 02:13:00,148.722,148.722,148.702,148.708,103900001.0
2006-09-22 02:14:00,148.715,148.735,148.71,148.731,130700001.0
2006-09-22 02:15:00,148.742,148.746,148.717,148.717,83499998.0
2006-09-22 02:16:00,148.696,148.703,148.674,148.703,66700000.0
2006-09-22 02:17:00,148.708,148.708,148.694,148.705,80699999.0
2006-09-22 02:18:00,148.705,148.705,148.686,148.695,101000001.0
2006-09-22 02:19:00,148.687,148.687,148.663,148.67,135199998.0
2006-09-22 02:20:00,148.687,148.687,148.672,148.672,123200000.0
2006-09-22 02:21:00,148.668,148.669,148.657,148.657,119700000.0
2006-09-22 02:22:00,148.653,148.663,148.643,148.66,49900001.0
2006-09-22 02:23:00,148.647,148.668,148.645,148.665,74900000.0
2006-09-22 02:24:00,148.675,148.675,148.664,148.674,125000000.0
2006-09-22 02:25:00,148.663,148.674,148.66,148.67,100600000.0
2006-09-22 02:26:00,148.675,148.684,148.675,148.683,72399999.0
2006-09-22 02:27:00,148.678,148.69,148.676,148.69,38200000.0
2006-09-22 02:28:00,148.672,148.675,148.667,148.675,114700003.0
2006-09-22 02:29:00,148.67,148.708,148.67,148.7,151899999.0
2006-09-22 02:30:00,148.691,148.691,148.678,148.678,63900001.0
2006-09-22 02:31:00,148.681,148.681,148.656,148.662,85700000.0
2006-09-22 02:32:00,148.661,148.671,148.657,148.66,99399998.0
2006-09-22 02:33:00,148.67,148.67,148.655,148.66,105799999.0
2006-09-22 02:34:00,148.66,148.667,148.657,148.667,72700001.0
2006-09-22 02:35:00,148.674,148.674,148.661,148.667,76300001.0
2006-09-22 02:36:00,148.662,148.664,148.642,148.643,120600001.0
2006-09-22 02:37:00,148.648,148.652,148.63,148.643,107300001.0
2006-09-22 02:38:00,148.635,148.635,148.604,148.604,107900000.0
2006-09-22 02:39:00,148.623,148.642,148.623,148.627,123200002.0
2006-09-22 02:40:00,148.623,148.651,148.623,148.65,125400003.0
2006-09-22 02:41:00,148.652,148.663,148.643,148.643,60300000.0
2006-09-22 02:42:00,148.65,148.674,148.65,148.67,132499997.0
2006-09-22 02:43:00,148.66,148.673,148.66,148.665,83799998.0
2006-09-22 02:44:00,148.662,148.671,148.649,148.667,78899999.0
2006-09-22 02:45:00,148.661,148.674,148.655,148.674,163500001.0
2006-09-22 02:46:00,148.679,148.679,148.652,148.659,128100000.0
2006-09-22 02:47:00,148.669,148.676,148.653,148.67,73300000.0
2006-09-22 02:48:00,148.662,148.677,148.662,148.677,25100000.0
2006-09-22 02:49:00,148.676,148.69,148.654,148.69,144800000.0
2006-09-22 02:50:00,148.698,148.722,148.697,148.721,78400001.0
2006-09-22 02:51:00,148.719,148.723,148.711,148.723,97699998.0
2006-09-22 02:52:00,148.719,148.725,148.711,148.718,130400004.0
2006-09-22 02:53:00,148.718,148.725,148.706,148.725,57200000.0
2006-09-22 02:54:00,148.735,148.745,148.735,148.74,45300000.0
2006-09-22 02:55:00,148.735,148.746,148.723,148.723,28900000.0
2006-09-22 02:56:00,148.729,148.74,148.726,148.726,79900000.0
2006-09-22 02:57:00,148.735,148.745,148.735,148.745,8000000.0
2006-09-22 02:58:00,148.764,148.769,148.75,148.75,52600000.0
2006-09-22 02:59:00,148.738,148.751,148.711,148.711,116299998.0
2006-09-22 03:00:00,148.717,148.717,148.701,148.704,135099998.0
2006-09-22 03:01:00,148.712,148.743,148.697,148.743,120799998.0
2006-09-22 03:02:00,148.752,148.756,148.735,148.74,96400000.0
2006-09-22 03:03:00,148.738,148.775,148.731,148.775,75900001.0
2006-09-22 03:04:00,148.772,148.772,148.768,148.768,13600000.0
2006-09-22 03:05:00,148.766,148.788,148.766,148.775,82299999.0
2006-09-22 03:06:00,148.776,148.776,148.762,148.772,89699999.0
2006-09-22 03:07:00,148.787,148.804,148.782,148.785,70699999.0
2006-09-22 03:08:00,148.787,148.798,148.787,148.798,17600000.0
2006-09-22 03:09:00,148.809,148.81,148.803,148.808,19300000.0
2006-09-22 03:10:00,148.793,148.793,148.78,148.78,7100000.0
2006-09-22 03:11:00,148.777,148.8,148.775,148.8,85100000.0
2006-09-22 03:12:00,148.797,148.809,148.79,148.795,49700000.0
2006-09-22 03:13:00,148.796,148.796,148.787,148.794,32300001.0
2006-09-22 03:14:00,148.791,148.792,148.783,148.792,33700000.0
2006-09-22 03:15:00,148.785,148.795,148.785,148.795,7000000.0
2006-09-22 03:16:00,148.808,148.814,148.8,148.808,186200003.0
2006-09-22 03:17:00,148.81,148.81,148.783,148.786,95299999.0
2006-09-22 03:18:00,148.775,148.777,148.766,148.766,104200001.0
2006-09-22 03:19:00,148.765,148.797,148.765,148.797,142800001.0
2006-09-22 03:20:00,148.802,148.809,148.795,148.8,81299998.0
2006-09-22 03:21:00,148.826,148.83,148.821,148.83,79899998.0
2006-09-22 03:22:00,148.827,148.828,148.814,148.814,83800000.0
2006-09-22 03:23:00,148.813,148.826,148.813,148.818,94300001.0
2006-09-22 03:24:00,148.817,148.818,148.793,148.793,130900001.0
2006-09-22 03:25:00,148.785,148.79,148.775,148.786,135199999.0
2006-09-22 03:26:00,148.8,148.8,148.782,148.782,104800001.0
2006-09-22 03:27:00,148.798,148.807,148.798,148.807,20800000.0
2006-09-22 03:28:00,148.808,148.823,148.808,148.823,63599999.0
2006-09-22 03:29:00,148.835,148.835,148.822,148.822,110100000.0
2006-09-22 03:30:00,148.809,148.827,148.809,148.824,70100000.0
2006-09-22 03:31:00,148.823,148.827,148.819,148.822,60699998.0
2006-09-22 03:32:00,148.818,148.827,148.811,148.821,102700002.0
2006-09-22 03:33:00,148.815,148.815,148.797,148.809,126199999.0
2006-09-22 03:34:00,148.804,148.823,148.804,148.815,85999997.0
2006-09-22 03:35:00,148.813,148.829,148.813,148.821,109000002.0
2006-09-22 03:36:00,148.818,148.831,148.813,148.822,86100001.0
2006-09-22 03:37:00,148.829,148.829,148.826,148.826,7000000.0
2006-09-22 03:38:00,148.831,148.833,148.821,148.828,88699999.0
2006-09-22 03:39:00,148.833,148.833,148.823,148.826,79999997.0
2006-09-22 03:40:00,148.823,148.841,148.823,148.841,26900000.0
2006-09-22 03:41:00,148.835,148.835,148.823,148.823,88800001.0
2006-09-22 03:42:00,148.813,148.813,148.798,148.805,145899998.0
2006-09-22 03:43:00,148.796,148.796,148.789,148.789,5600000.0
2006-09-22 03:44:00,148.793,148.796,148.786,148.787,51299998.0
2006-09-22 03:45:00,148.791,148.8,148.787,148.79,84500000.0
2006-09-22 03:46:00,148.798,148.802,148.796,148.802,17500000.0
2006-09-22 03:47:00,148.802,148.813,148.802,148.813,54300000.0
2006-09-22 03:48:00,148.822,148.822,148.804,148.805,70100000.0
2006-09-22 03:49:00,148.817,148.823,148.817,148.823,18400000.0
2006-09-22 03:50:00,148.827,148.833,148.821,148.833,146000003.0
2006-09-22 03:51:00,148.814,148.814,148.801,148.801,1900000.0
2006-09-22 03:52:00,148.798,148.802,148.798,148.802,68500000.0
2006-09-22 03:53:00,148.808,148.816,148.797,148.816,117999998.0
2006-09-22 03:54:00,148.817,148.822,148.808,148.812,63900000.0
2006-09-22 03:55:00,148.808,148.812,148.808,148.812,15200000.0
2006-09-22 03:56:00,148.805,148.813,148.805,148.81,23900000.0
2006-09-22 03:57:00,148.816,148.823,148.81,148.823,66799998.0
2006-09-22 03:58:00,148.815,148.815,148.808,148.808,72199998.0
2006-09-22 03:59:00,148.805,148.81,148.805,148.81,40600000.0
2006-09-22 04:00:00,148.81,148.814,148.798,148.798,35500000.0
2006-09-22 04:01:00,148.808,148.809,148.798,148.8,107200000.0
2006-09-22 04:02:00,148.794,148.794,148.777,148.777,75599999.0
2006-09-22 04:03:00,148.799,148.8,148.778,148.795,147000002.0
2006-09-22 04:04:00,148.802,148.808,148.8,148.808,94399999.0
2006-09-22 04:05:00,148.796,148.802,148.796,148.802,40000000.0
2006-09-22 04:06:00,148.802,148.814,148.802,148.806,118900000.0
2006-09-22 04:07:00,148.802,148.832,148.791,148.826,104099999.0
2006-09-22 04:08:00,148.829,148.829,148.813,148.814,82199998.0
2006-09-22 04:09:00,148.806,148.83,148.806,148.819,132699998.0
2006-09-22 04:10:00,148.823,148.826,148.821,148.822,54900000.0
2006-09-22 04:11:00,148.814,148.825,148.811,148.825,79099997.0
2006-09-22 04:12:00,148.834,148.84,148.833,148.833,156399997.0
2006-09-22 04:13:00,148.842,148.848,148.842,148.848,41600000.0
2006-09-22 04:14:00,148.85,148.852,148.831,148.852,89699999.0
2006-09-22 04:15:00,148.847,148.847,148.836,148.836,32800000.0
2006-09-22 04:16:00,148.848,148.855,148.84,148.84,33800000.0
2006-09-22 04:17:00,148.846,148.846,148.834,148.84,103200000.0
2006-09-22 04:18:00,148.833,148.836,148.824,148.824,19200000.0
2006-09-22 04:19:00,148.825,148.831,148.821,148.828,35800000.0
2006-09-22 04:20:00,148.83,148.83,148.803,148.811,93699999.0
2006-09-22 04:21:00,148.82,148.83,148.817,148.82,93500001.0
2006-09-22 04:22:00,148.817,148.826,148.801,148.816,96200000.0
2006-09-22 04:23:00,148.818,148.825,148.812,148.825,155299999.0
2006-09-22 04:24:00,148.816,148.816,148.814,148.814,9600000.0
2006-09-22 04:25:00,148.8,148.817,148.8,148.81,105799999.0
2006-09-22 04:26:00,148.813,148.819,148.81,148.812,112200002.0
2006-09-22 04:27:00,148.813,148.826,148.803,148.826,21900000.0
2006-09-22 04:28:00,148.825,148.828,148.818,148.828,140100003.0
2006-09-22 04:29:00,148.824,148.824,148.811,148.811,147500000.0
2006-09-22 04:30:00,148.815,148.815,148.805,148.808,46000000.0
2006-09-22 04:31:00,148.809,148.822,148.809,148.813,82999999.0
2006-09-22 04:32:00,148.812,148.813,148.797,148.813,55200000.0
2006-09-22 04:33:00,148.813,148.82,148.799,148.815,51400000.0
2006-09-22 04:34:00,148.823,148.828,148.81,148.826,94300002.0
2006-09-22 04:35:00,148.824,148.834,148.815,148.827,92399999.0
2006-09-22 04:36:00,148.827,148.827,148.812,148.812,25100000.0
2006-09-22 04:37:00,148.812,148.824,148.812,148.813,110700001.0
2006-09-22 04:38:00,148.82,148.82,148.817,148.82,54100000.0
2006-09-22 04:39:00,148.825,148.825,148.811,148.814,132299997.0
2006-09-22 04:40:00,148.827,148.834,148.824,148.834,56200000.0
2006-09-22 04:41:00,148.839,148.841,148.832,148.838,37700000.0
2006-09-22 04:42:00,148.829,148.843,148.829,148.834,102300003.0
2006-09-22 04:43:00,148.827,148.827,148.819,148.819,51600001.0
2006-09-22 04:44:00,148.827,148.836,148.818,148.836,41499999.0
2006-09-22 04:45:00,148.829,148.831,148.82,148.823,100000000.0
2006-09-22 04:46:00,148.827,148.827,148.821,148.823,47099999.0
2006-09-22 04:47:00,148.832,148.832,148.821,148.832,70400002.0
2006-09-22 04:48:00,148.843,148.843,148.842,148.842,33600000.0
2006-09-22 04:49:00,148.851,148.854,148.844,148.844,82299999.0
2006-09-22 04:50:00,148.838,148.855,148.838,148.855,57600000.0
2006-09-22 04:51:00,148.858,148.869,148.847,148.859,145300004.0
2006-09-22 04:52:00,148.849,148.859,148.848,148.851,89700000.0
2006-09-22 04:53:00,148.864,148.866,148.864,148.866,44900001.0
2006-09-22 04:54:00,148.868,148.868,148.859,148.859,40100000.0
2006-09-22 04:55:00,148.855,148.856,148.852,148.855,127699996.0
2006-09-22 04:56:00,148.862,148.867,148.847,148.854,94300000.0
2006-09-22 04:57:00,148.843,148.871,148.843,148.871,106699999.0
2006-09-22 04:58:00,148.875,148.887,148.875,148.885,19000000.0
2006-09-22 04:59:00,148.869,148.88,148.864,148.864,87199999.0
2006-09-22 05:00:00,148.861,148.868,148.859,148.867,131099998.0
2006-09-22 05:01:00,148.865,148.875,148.865,148.87,81299999.0
2006-09-22 05:02:00,148.865,148.878,148.854,148.863,131599999.0
2006-09-22 05:03:00,148.877,148.877,148.858,148.858,134899998.0
2006-09-22 05:04:00,148.863,148.863,148.858,148.86,119300001.0
2006-09-22 05:05:00,148.852,148.852,148.802,148.841,126499999.0
2006-09-22 05:06:00,148.863,148.875,148.863,148.864,73199999.0
2006-09-22 05:07:00,148.86,148.871,148.86,148.871,62300001.0
2006-09-22 05:08:00,148.878,148.878,148.865,148.876,82599998.0
2006-09-22 05:09:00,148.884,148.884,148.87,148.877,45799999.0
2006-09-22 05:10:00,148.871,148.878,148.871,148.878,62500000.0
2006-09-22 05:11:00,148.888,148.9,148.88,148.896,74900001.0
2006-09-22 05:12:00,148.879,148.897,148.879,148.894,80600001.0
2006-09-22 05:13:00,148.898,148.901,148.888,148.888,98900003.0
2006-09-22 05:14:00,148.892,148.892,148.88,148.88,93900000.0
2006-09-22 05:15:00,148.889,148.889,148.886,148.886,35900001.0
2006-09-22 05:16:00,148.89,148.895,148.879,148.887,90200001.0
2006-09-22 05:17:00,148.877,148.897,148.877,148.878,144499999.0
2006-09-22 05:18:00,148.89,148.899,148.89,148.891,79699999.0
2006-09-22 05:19:00,148.886,148.886,148.884,148.884,9600000.0
2006-09-22 05:20:00,148.885,148.885,148.875,148.88,76800001.0
2006-09-22 05:21:00,148.878,148.888,148.875,148.885,76800000.0
2006-09-22 05:22:00,148.878,148.882,148.873,148.874,92100001.0
2006-09-22 05:23:00,148.859,148.88,148.859,148.88,147400001.0
2006-09-22 05:24:00,148.883,148.883,148.873,148.875,81499999.0
2006-09-22 05:25:00,148.872,148.872,148.856,148.872,67800001.0
2006-09-22 05:26:00,148.87,148.87,148.865,148.867,52299998.0
2006-09-22 05:27:00,148.866,148.866,148.859,148.859,47100000.0
2006-09-22 05:28:00,148.864,148.871,148.864,148.871,21599999.0
2006-09-22 05:29:00,148.874,148.874,148.858,148.866,52499999.0
2006-09-22 05:30:00,148.879,148.887,148.879,148.887,5400000.0
2006-09-22 05:31:00,148.892,148.892,148.888,148.888,42300000.0
2006-09-22 05:32:00,148.877,148.882,148.865,148.882,128100000.0
2006-09-22 05:33:00,148.889,148.902,148.888,148.902,70199999.0
2006-09-22 05:34:00,148.884,148.896,148.883,148.883,60200000.0
2006-09-22 05:35:00,148.888,148.89,148.888,148.89,30400000.0
2006-09-22 05:36:00,148.856,148.865,148.787,148.816,189899999.0
2006-09-22 05:37:00,148.892,148.905,148.892,148.9,48500001.0
2006-09-22 05:38:00,148.904,148.906,148.904,148.906,52699999.0
2006-09-22 05:39:00,148.91,148.91,148.91,148.91,17400000.0
2006-09-22 05:40:00,148.91,148.915,148.898,148.913,105299997.0
2006-09-22 05:41:00,148.871,148.903,148.827,148.897,131799996.0
2006-09-22 05:42:00,148.901,148.902,148.901,148.902,10600000.0
2006-09-22 05:43:00,148.908,148.912,148.904,148.904,99899999.0
2006-09-22 05:44:00,148.905,148.914,148.903,148.903,135400002.0
2006-09-22 05:45:00,148.893,148.893,148.877,148.889,116900000.0
2006-09-22 05:46:00,148.877,148.877,148.866,148.866,32000000.0
2006-09-22 05:47:00,148.866,148.873,148.852,148.86,166800004.0
2006-09-22 05:48:00,148.861,148.861,148.854,148.854,31600000.0
2006-09-22 05:49:00,148.857,148.859,148.839,148.845,60900000.0
2006-09-22 05:50:00,148.848,148.855,148.845,148.849,83100002.0
2006-09-22 05:51:00,148.85,148.857,148.85,148.857,14500000.0
2006-09-22 05:52:00,148.854,148.867,148.854,148.858,89800000.0
2006-09-22 05:53:00,148.863,148.88,148.863,148.875,90100001.0
2006-09-22 05:54:00,148.878,148.878,148.872,148.872,33700000.0
2006-09-22 05:55:00,148.87,148.88,148.868,148.877,47100001.0
2006-09-22 05:56:00,148.879,148.88,148.869,148.88,75200000.0
2006-09-22 05:57:00,148.887,148.888,148.875,148.881,142600001.0
2006-09-22 05:58:00,148.887,148.895,148.873,148.895,78199999.0
2006-09-22 05:59:00,148.895,148.895,148.882,148.885,164499996.0
2006-09-22 06:00:00,148.874,148.896,148.874,148.896,82900000.0
2006-09-22 06:01:00,148.88,148.88,148.858,148.867,40000000.0
2006-09-22 06:02:00,148.872,148.876,148.868,148.872,63099999.0
2006-09-22 06:03:00,148.873,148.885,148.869,148.869,192700000.0
2006-09-22 06:04:00,148.891,148.894,148.888,148.892,118200002.0
2006-09-22 06:05:00,148.9,148.9,148.887,148.898,75399999.0
2006-09-22 06:06:00,148.89,148.893,148.881,148.883,98299999.0
2006-09-22 06:07:00,148.874,148.897,148.874,148.889,97500001.0
2006-09-22 06:08:00,148.901,148.901,148.889,148.9,40200000.0
2006-09-22 06:09:00,148.897,148.905,148.895,148.9,114499999.0
2006-09-22 06:10:00,148.897,148.897,148.886,148.886,76299999.0
2006-09-22 06:11:00,148.888,148.899,148.888,148.893,60700000.0
2006-09-22 06:12:00,148.897,148.897,148.893,148.893,45500000.0
2006-09-22 06:13:00,148.886,148.9,148.885,148.892,85100002.0
2006-09-22 06:14:00,148.903,148.903,148.892,148.892,36000000.0
2006-09-22 06:15:00,148.891,148.891,148.875,148.882,65499998.0
2006-09-22 06:16:00,148.881,148.892,148.875,148.888,64100000.0
2006-09-22 06:17:00,148.892,148.898,148.887,148.89,26400000.0
2006-09-22 06:18:00,148.877,148.885,148.875,148.88,90500002.0
2006-09-22 06:19:00,148.884,148.884,148.866,148.875,107500000.0
2006-09-22 06:20:00,148.875,148.885,148.875,148.885,66300002.0
2006-09-22 06:21:00,148.877,148.885,148.877,148.88,86899998.0
2006-09-22 06:22:00,148.879,148.896,148.879,148.884,124700000.0
2006-09-22 06:23:00,148.885,148.885,148.87,148.88,65500000.0
2006-09-22 06:24:00,148.876,148.876,148.874,148.874,8800000.0
2006-09-22 06:25:00,148.882,148.882,148.868,148.877,57000000.0
2006-09-22 06:26:00,148.877,148.877,148.872,148.872,51300000.0
2006-09-22 06:27:00,148.875,148.875,148.87,148.87,114299997.0
2006-09-22 06:28:00,148.88,148.885,148.872,148.872,84699999.0
2006-09-22 06:29:00,148.883,148.888,148.881,148.888,105099999.0
2006-09-22 06:30:00,148.88,148.88,148.872,148.872,36799999.0
2006-09-22 06:31:00,148.858,148.867,148.816,148.816,78800000.0
2006-09-22 06:32:00,148.881,148.889,148.879,148.88,82699999.0
2006-09-22 06:33:00,148.845,148.864,148.83,148.855,84099998.0
2006-09-22 06:34:00,148.879,148.883,148.879,148.883,27200000.0
2006-09-22 06:35:00,148.893,148.902,148.888,148.888,81700000.0
2006-09-22 06:36:00,148.855,148.899,148.85,148.85,112800001.0
2006-09-22 06:37:00,148.898,148.901,148.885,148.885,19800000.0
2006-09-22 06:38:00,148.89,148.89,148.882,148.885,96300000.0
2006-09-22 06:39:00,148.903,148.903,148.902,148.902,24800000.0
2006-09-22 06:40:00,148.905,148.917,148.903,148.904,103800000.0
2006-09-22 06:41:00,148.909,148.92,148.902,148.908,105499999.0
2006-09-22 06:42:00,148.91,148.915,148.905,148.908,78600001.0
2006-09-22 06:43:00,148.899,148.899,148.862,148.873,129499999.0
2006-09-22 06:44:00,148.906,148.906,148.889,148.889,61499998.0
2006-09-22 06:45:00,148.896,148.896,148.889,148.889,58600000.0
2006-09-22 06:46:00,148.877,148.884,148.863,148.863,87100000.0
2006-09-22 06:47:00,148.862,148.862,148.858,148.858,33000001.0
2006-09-22 06:48:00,148.85,148.85,148.84,148.84,99899998.0
2006-09-22 06:49:00,148.853,148.861,148.852,148.857,77900002.0
2006-09-22 06:50:00,148.851,148.861,148.842,148.846,154000000.0
2006-09-22 06:51:00,148.845,148.866,148.845,148.866,90599999.0
2006-09-22 06:52:00,148.863,148.866,148.849,148.849,66300000.0
2006-09-22 06:53:00,148.853,148.857,148.853,148.857,9300000.0
2006-09-22 06:54:00,148.86,148.86,148.842,148.849,73700002.0
2006-09-22 06:55:00,148.843,148.858,148.843,148.848,120599998.0
2006-09-22 06:56:00,148.861,148.861,148.843,148.843,80900001.0
2006-09-22 06:57:00,148.838,148.838,148.82,148.823,115600001.0
2006-09-22 06:58:00,148.817,148.823,148.811,148.823,77500002.0
2006-09-22 06:59:00,148.823,148.823,148.808,148.81,92999999.0
2006-09-22 07:00:00,148.813,148.813,148.801,148.808,71300002.0
2006-09-22 07:01:00,148.797,148.797,148.785,148.797,72800000.0
2006-09-22 07:02:00,148.794,148.797,148.777,148.777,27200000.0
2006-09-22 07:03:00,148.783,148.793,148.783,148.791,55600000.0
2006-09-22 07:04:00,148.792,148.795,148.786,148.795,71699999.0
2006-09-22 07:05:00,148.788,148.805,148.788,148.793,61100000.0
2006-09-22 07:06:00,148.793,148.805,148.79,148.79,176300001.0
2006-09-22 07:07:00,148.793,148.8,148.786,148.791,109699997.0
2006-09-22 07:08:00,148.785,148.785,148.76,148.768,99899999.0
2006-09-22 07:09:00,148.771,148.78,148.765,148.768,51200000.0
2006-09-22 07:10:00,148.767,148.789,148.767,148.785,92000002.0
2006-09-22 07:11:00,148.777,148.779,148.766,148.772,171999999.0
2006-09-22 07:12:00,148.775,148.783,148.775,148.78,104200000.0
2006-09-22 07:13:00,148.791,148.798,148.784,148.79,167199999.0
2006-09-22 07:14:00,148.795,148.801,148.789,148.797,73199998.0
2006-09-22 07:15:00,148.801,148.832,148.801,148.832,52500000.0
2006-09-22 07:16:00,148.829,148.846,148.829,148.833,109499997.0
2006-09-22 07:17:00,148.829,148.851,148.826,148.851,33500000.0
2006-09-22 07:18:00,148.853,148.853,148.834,148.834,32500000.0
2006-09-22 07:19:00,148.832,148.835,148.815,148.815,81099999.0
2006-09-22 07:20:00,148.805,148.816,148.792,148.8,109800001.0
2006-09-22 07:21:00,148.8,148.805,148.799,148.802,59600000.0
2006-09-22 07:22:00,148.812,148.822,148.812,148.815,107100000.0
2006-09-22 07:23:00,148.821,148.821,148.81,148.82,97000000.0
2006-09-22 07:24:00,148.817,148.823,148.809,148.823,33700000.0
2006-09-22 07:25:00,148.815,148.815,148.803,148.804,93800000.0
2006-09-22 07:26:00,148.81,148.815,148.808,148.81,83100001.0
2006-09-22 07:27:00,148.812,148.813,148.799,148.803,117700001.0
2006-09-22 07:28:00,148.815,148.824,148.815,148.821,120199997.0
2006-09-22 07:29:00,148.814,148.825,148.814,148.82,70199999.0
2006-09-22 07:30:00,148.82,148.827,148.82,148.827,52699999.0
2006-09-22 07:31:00,148.838,148.845,148.838,148.845,21300000.0
2006-09-22 07:32:00,148.848,148.848,148.843,148.843,48299999.0
2006-09-22 07:33:00,148.832,148.839,148.826,148.827,63200000.0
2006-09-22 07:34:00,148.834,148.837,148.827,148.837,110700001.0
2006-09-22 07:35:00,148.832,148.835,148.818,148.825,113000001.0
2006-09-22 07:36:00,148.832,148.834,148.815,148.815,70500001.0
2006-09-22 07:37:00,148.813,148.842,148.813,148.835,117800000.0
2006-09-22 07:38:00,148.832,148.854,148.817,148.817,93800001.0
2006-09-22 07:39:00,148.818,148.847,148.818,148.825,121900000.0
2006-09-22 07:40:00,148.815,148.825,148.814,148.825,70899999.0
2006-09-22 07:41:00,148.815,148.827,148.811,148.812,143300000.0
2006-09-22 07:42:00,148.799,148.814,148.797,148.797,95000001.0
2006-09-22 07:43:00,148.79,148.818,148.79,148.818,76800000.0
2006-09-22 07:44:00,148.821,148.843,148.821,148.84,57600000.0
2006-09-22 07:45:00,148.831,148.842,148.828,148.832,73900000.0
2006-09-22 07:46:00,148.832,148.836,148.81,148.81,41500000.0
2006-09-22 07:47:00,148.817,148.832,148.806,148.832,167900003.0
2006-09-22 07:48:00,148.832,148.832,148.807,148.807,93899999.0
2006-09-22 07:49:00,148.806,148.806,148.782,148.782,92800001.0
2006-09-22 07:50:00,148.797,148.797,148.786,148.789,35400000.0
2006-09-22 07:51:00,148.787,148.796,148.779,148.779,133000002.0
2006-09-22 07:52:00,148.79,148.79,148.773,148.773,34200000.0
2006-09-22 07:53:00,148.78,148.793,148.78,148.793,55699999.0
2006-09-22 07:54:00,148.789,148.801,148.781,148.799,56000000.0
2006-09-22 07:55:00,148.808,148.831,148.808,148.831,73700001.0
2006-09-22 07:56:00,148.836,148.859,148.836,148.847,109099999.0
2006-09-22 07:57:00,148.868,148.898,148.868,148.881,43200000.0
2006-09-22 07:58:00,148.883,148.888,148.881,148.881,81499999.0
2006-09-22 07:59:00,148.875,148.885,148.875,148.885,29300000.0
2006-09-22 08:00:00,148.889,148.889,148.878,148.883,38800000.0
2006-09-22 08:01:00,148.888,148.888,148.883,148.883,42400000.0
2006-09-22 08:02:00,148.879,148.879,148.872,148.872,120599998.0
2006-09-22 08:03:00,148.86,148.877,148.86,148.877,112999999.0
2006-09-22 08:04:00,148.881,148.882,148.871,148.878,107800000.0
2006-09-22 08:05:00,148.875,148.888,148.869,148.888,50799999.0
2006-09-22 08:06:00,148.895,148.909,148.885,148.909,125900000.0
2006-09-22 08:07:00,148.906,148.906,148.893,148.896,54300001.0
2006-09-22 08:08:00,148.89,148.904,148.883,148.883,119899999.0
2006-09-22 08:09:00,148.892,148.894,148.879,148.89,107299999.0
2006-09-22 08:10:00,148.895,148.905,148.895,148.905,12800000.0
2006-09-22 08:11:00,148.912,148.912,148.897,148.907,85400002.0
2006-09-22 08:12:00,148.908,148.908,148.887,148.887,62600000.0
2006-09-22 08:13:00,148.885,148.889,148.87,148.888,78099998.0
2006-09-22 08:14:00,148.886,148.906,148.886,148.906,114599999.0
2006-09-22 08:15:00,148.911,148.928,148.909,148.928,142000000.0
2006-09-22 08:16:00,148.943,148.968,148.943,148.968,37800001.0
2006-09-22 08:17:00,148.971,148.98,148.967,148.971,52000000.0
2006-09-22 08:18:00,148.96,148.968,148.958,148.965,71699997.0
2006-09-22 08:19:00,148.974,148.99,148.974,148.98,138300000.0
2006-09-22 08:20:00,148.954,148.98,148.939,148.939,134900001.0
2006-09-22 08:21:00,148.941,148.941,148.922,148.933,92000000.0
2006-09-22 08:22:00,148.937,148.944,148.923,148.94,80099999.0
2006-09-22 08:23:00,148.945,148.955,148.934,148.955,110900002.0
2006-09-22 08:24:00,148.963,148.965,148.948,148.963,104300002.0
2006-09-22 08:25:00,148.952,148.952,148.943,148.943,105400001.0
2006-09-22 08:26:00,148.952,148.958,148.945,148.946,133199998.0
2006-09-22 08:27:00,148.947,148.974,148.946,148.955,55400000.0
2006-09-22 08:28:00,148.958,148.961,148.949,148.949,170599998.0
2006-09-22 08:29:00,148.955,148.962,148.955,148.96,99399999.0
2006-09-22 08:30:00,148.955,148.96,148.951,148.955,109499999.0
2006-09-22 08:31:00,148.97,148.995,148.97,148.99,47599999.0
2006-09-22 08:32:00,148.988,149.005,148.984,149.005,97600000.0
2006-09-22 08:33:00,149.003,149.06,149.002,149.06,107300001.0
2006-09-22 08:34:00,149.05,149.075,149.05,149.075,127100002.0
2006-09-22 08:35:00,149.054,149.057,149.047,149.047,48000000.0
2006-09-22 08:36:00,149.051,149.059,149.051,149.055,147600001.0
2006-09-22 08:37:00,149.067,149.119,149.057,149.119,96699999.0
2006-09-22 08:38:00,149.115,149.115,149.082,149.09,53900000.0
2006-09-22 08:39:00,149.088,149.109,149.081,149.109,36400000.0
2006-09-22 08:40:00,149.108,149.135,149.107,149.131,64300000.0
2006-09-22 08:41:00,149.118,149.118,149.1,149.102,134499998.0
2006-09-22 08:42:00,149.108,149.134,149.108,149.132,84000000.0
2006-09-22 08:43:00,149.134,149.144,149.125,149.129,67000000.0
2006-09-22 08:44:00,149.129,149.138,149.115,149.115,87699999.0
2006-09-22 08:45:00,149.105,149.107,149.086,149.086,152199999.0
2006-09-22 08:46:00,149.081,149.1,149.08,149.1,67999999.0
2006-09-22 08:47:00,149.086,149.092,149.075,149.076,174000004.0
2006-09-22 08:48:00,149.072,149.072,149.055,149.068,101500000.0
2006-09-22 08:49:00,149.055,149.103,149.055,149.103,133599998.0
2006-09-22 08:50:00,149.097,149.097,149.08,149.095,109600001.0
2006-09-22 08:51:00,149.098,149.098,149.084,149.097,102500003.0
2006-09-22 08:52:00,149.107,149.141,149.107,149.139,167199998.0
2006-09-22 08:53:00,149.147,149.153,149.127,149.137,77300000.0
2006-09-22 08:54:00,149.133,149.14,149.122,149.122,92000000.0
2006-09-22 08:55:00,149.127,149.127,149.113,149.124,112800001.0
2006-09-22 08:56:00,149.125,149.144,149.125,149.139,138200000.0
2006-09-22 08:57:00,149.128,149.153,149.12,149.135,164000000.0
2006-09-22 08:58:00,149.133,149.149,149.128,149.141,108299999.0
2006-09-22 08:59:00,149.146,149.146,149.128,149.128,71200000.0
2006-09-22 09:00:00,149.117,149.129,149.112,149.122,132500000.0
2006-09-22 09:01:00,149.125,149.125,149.098,149.098,90900000.0
2006-09-22 09:02:00,149.097,149.117,149.097,149.115,99899999.0
2006-09-22 09:03:00,149.127,149.16,149.127,149.154,62299999.0
2006-09-22 09:04:00,149.156,149.164,149.149,149.149,83000000.0
2006-09-22 09:05:00,149.15,149.183,149.149,149.183,29600000.0
2006-09-22 09:06:00,149.179,149.189,149.171,149.189,124699999.0
2006-09-22 09:07:00,149.183,149.183,149.166,149.174,40400000.0
2006-09-22 09:08:00,149.165,149.178,149.165,149.172,75100000.0
2006-09-22 09:09:00,149.153,149.162,149.139,149.149,86299999.0
2006-09-22 09:10:00,149.131,149.137,149.131,149.132,102199999.0
2006-09-22 09:11:00,149.14,149.149,149.132,149.139,95499999.0
2006-09-22 09:12:00,149.139,149.151,149.137,149.149,120100000.0
2006-09-22 09:13:00,149.15,149.151,149.132,149.14,91900000.0
2006-09-22 09:14:00,149.143,149.15,149.136,149.14,174000001.0
2006-09-22 09:15:00,149.139,149.139,149.129,149.132,138799998.0
2006-09-22 09:16:00,149.124,149.142,149.124,149.142,88700001.0
2006-09-22 09:17:00,149.135,149.135,149.104,149.107,69699999.0
2006-09-22 09:18:00,149.107,149.134,149.107,149.134,125900001.0
2006-09-22 09:19:00,149.132,149.152,149.132,149.147,74400000.0
2006-09-22 09:20:00,149.15,149.189,149.145,149.189,70100002.0
2006-09-22 09:21:00,149.225,149.281,149.225,149.277,102099998.0
2006-09-22 09:22:00,149.292,149.306,149.28,149.289,111100000.0
2006-09-22 09:23:00,149.288,149.294,149.249,149.26,87500000.0
2006-09-22 09:24:00,149.252,149.265,149.246,149.246,116800001.0
2006-09-22 09:25:00,149.244,149.255,149.244,149.255,55600000.0
2006-09-22 09:26:00,149.261,149.27,149.26,149.262,88400000.0
2006-09-22 09:27:00,149.259,149.259,149.234,149.245,100699999.0
2006-09-22 09:28:00,149.242,149.245,149.216,149.22,93899999.0
2006-09-22 09:29:00,149.225,149.261,149.225,149.255,152199998.0
2006-09-22 09:30:00,149.252,149.259,149.231,149.242,72399998.0
2006-09-22 09:31:00,149.234,149.234,149.221,149.23,45800000.0
2006-09-22 09:32:00,149.224,149.242,149.224,149.241,68000000.0
2006-09-22 09:33:00,149.242,149.243,149.228,149.24,108699998.0
2006-09-22 09:34:00,149.24,149.24,149.233,149.233,89500002.0
2006-09-22 09:35:00,149.223,149.223,149.198,149.21,147599998.0
2006-09-22 09:36:00,149.21,149.21,149.187,149.201,206699997.0
2006-09-22 09:37:00,149.196,149.196,149.157,149.164,76700000.0
2006-09-22 09:38:00,149.162,149.172,149.153,149.163,141099998.0
2006-09-22 09:39:00,149.169,149.194,149.169,149.194,39300000.0
2006-09-22 09:40:00,149.2,149.2,149.184,149.184,63200000.0
2006-09-22 09:41:00,149.188,149.2,149.186,149.197,94499999.0
2006-09-22 09:42:00,149.21,149.214,149.203,149.207,82900000.0
2006-09-22 09:43:00,149.191,149.201,149.178,149.178,79099999.0
2006-09-22 09:44:00,149.165,149.184,149.152,149.152,79699999.0
2006-09-22 09:45:00,149.144,149.172,149.144,149.172,56000000.0
2006-09-22 09:46:00,149.185,149.205,149.185,149.2,109999998.0
2006-09-22 09:47:00,149.193,149.208,149.187,149.2,203000002.0
2006-09-22 09:48:00,149.196,149.201,149.177,149.183,47500000.0
2006-09-22 09:49:00,149.195,149.214,149.195,149.203,52700000.0
2006-09-22 09:50:00,149.19,149.202,149.186,149.192,151400000.0
2006-09-22 09:51:00,149.197,149.197,149.182,149.185,80699999.0
2006-09-22 09:52:00,149.185,149.197,149.183,149.183,47200000.0
2006-09-22 09:53:00,149.194,149.208,149.194,149.201,43700000.0
2006-09-22 09:54:00,149.187,149.2,149.185,149.2,95200001.0
2006-09-22 09:55:00,149.195,149.195,149.176,149.181,35700000.0
2006-09-22 09:56:00,149.172,149.194,149.172,149.185,69699998.0
2006-09-22 09:57:00,149.181,149.197,149.172,149.197,71299999.0
2006-09-22 09:58:00,149.203,149.221,149.199,149.221,56900000.0
2006-09-22 09:59:00,149.216,149.223,149.205,149.22,51200000.0
2006-09-22 10:00:00,149.227,149.241,149.227,149.24,118600000.0
2006-09-22 10:01:00,149.232,149.244,149.215,149.224,41100000.0
2006-09-22 10:02:00,149.223,149.225,149.214,149.225,88000000.0
2006-09-22 10:03:00,149.214,149.23,149.214,149.225,62700000.0
2006-09-22 10:04:00,149.232,149.239,149.219,149.226,66300000.0
2006-09-22 10:05:00,149.243,149.253,149.236,149.243,62800002.0
2006-09-22 10:06:00,149.238,149.242,149.234,149.239,153500003.0
2006-09-22 10:07:00,149.237,149.237,149.217,149.217,90899997.0
2006-09-22 10:08:00,149.225,149.235,149.225,149.232,57200000.0
2006-09-22 10:09:00,149.228,149.228,149.208,149.218,93900000.0
2006-09-22 10:10:00,149.235,149.251,149.235,149.239,94699999.0
2006-09-22 10:11:00,149.236,149.241,149.23,149.23,131999999.0
2006-09-22 10:12:00,149.228,149.228,149.213,149.215,98000001.0
2006-09-22 10:13:00,149.215,149.229,149.215,149.224,110299999.0
2006-09-22 10:14:00,149.223,149.239,149.209,149.232,100599998.0
2006-09-22 10:15:00,149.23,149.242,149.227,149.227,195999999.0
2006-09-22 10:16:00,149.223,149.245,149.223,149.234,113400003.0
2006-09-22 10:17:00,149.226,149.237,149.215,149.23,112599999.0
2006-09-22 10:18:00,149.226,149.227,149.205,149.205,48500000.0
2006-09-22 10:19:00,149.209,149.231,149.209,149.231,66300000.0
2006-09-22 10:20:00,149.254,149.26,149.24,149.255,206299998.0
2006-09-22 10:21:00,149.246,149.249,149.224,149.243,114299999.0
2006-09-22 10:22:00,149.231,149.231,149.198,149.213,153499999.0
2006-09-22 10:23:00,149.194,149.197,149.178,149.182,160599998.0
2006-09-22 10:24:00,149.178,149.215,149.176,149.215,85800001.0
2006-09-22 10:25:00,149.227,149.239,149.226,149.228,69300000.0
2006-09-22 10:26:00,149.237,149.246,149.223,149.23,88200001.0
2006-09-22 10:27:00,149.248,149.262,149.248,149.259,53599999.0
2006-09-22 10:28:00,149.238,149.259,149.238,149.246,93499999.0
2006-09-22 10:29:00,149.258,149.258,149.217,149.222,97999999.0
2006-09-22 10:30:00,149.227,149.227,149.212,149.219,156200000.0
2006-09-22 10:31:00,149.219,149.219,149.202,149.204,97099999.0
2006-09-22 10:32:00,149.202,149.204,149.194,149.194,104600002.0
2006-09-22 10:33:00,149.187,149.201,149.181,149.201,40700001.0
2006-09-22 10:34:00,149.196,149.196,149.184,149.19,56600000.0
2006-09-22 10:35:00,149.186,149.193,149.178,149.186,162500000.0
2006-09-22 10:36:00,149.178,149.181,149.166,149.166,148300001.0
2006-09-22 10:37:00,149.159,149.159,149.13,149.14,99099999.0
2006-09-22 10:38:00,149.145,149.146,149.14,149.144,63300000.0
2006-09-22 10:39:00,149.142,149.16,149.142,149.16,17900000.0
2006-09-22 10:40:00,149.161,149.161,149.141,149.141,69800001.0
2006-09-22 10:41:00,149.14,149.155,149.14,149.152,81600001.0
2006-09-22 10:42:00,149.156,149.165,149.149,149.152,77600000.0
2006-09-22 10:43:00,149.173,149.193,149.17,149.177,52300000.0
2006-09-22 10:44:00,149.182,149.201,149.181,149.19,184600001.0
2006-09-22 10:45:00,149.212,149.223,149.212,149.223,25800000.0
2006-09-22 10:46:00,149.232,149.235,149.223,149.223,114199999.0
2006-09-22 10:47:00,149.229,149.232,149.203,149.21,167999999.0
2006-09-22 10:48:00,149.212,149.233,149.212,149.233,19800000.0
2006-09-22 10:49:00,149.236,149.257,149.236,149.257,121000001.0
2006-09-22 10:50:00,149.257,149.257,149.234,149.249,105800000.0
2006-09-22 10:51:00,149.248,149.248,149.221,149.236,60000000.0
2006-09-22 10:52:00,149.23,149.238,149.225,149.225,71500001.0
2006-09-22 10:53:00,149.228,149.247,149.221,149.242,64100000.0
2006-09-22 10:54:00,149.256,149.261,149.228,149.229,85400000.0
2006-09-22 10:55:00,149.224,149.234,149.215,149.215,126700000.0
2006-09-22 10:56:00,149.219,149.222,149.208,149.213,56000000.0
2006-09-22 10:57:00,149.215,149.219,149.197,149.197,94799999.0
2006-09-22 10:58:00,149.195,149.206,149.188,149.188,49099999.0
2006-09-22 10:59:00,149.185,149.204,149.185,149.192,41500000.0
2006-09-22 11:00:00,149.201,149.202,149.196,149.196,132900002.0
2006-09-22 11:01:00,149.195,149.221,149.195,149.221,120900002.0
2006-09-22 11:02:00,149.215,149.215,149.205,149.205,53500001.0
2006-09-22 11:03:00,149.202,149.206,149.187,149.189,128300001.0
2006-09-22 11:04:00,149.185,149.193,149.176,149.185,92600002.0
2006-09-22 11:05:00,149.189,149.189,149.169,149.183,39699999.0
2006-09-22 11:06:00,149.196,149.265,149.196,149.265,104599999.0
2006-09-22 11:07:00,149.262,149.265,149.232,149.232,30700000.0
2006-09-22 11:08:00,149.223,149.224,149.171,149.172,48000000.0
2006-09-22 11:09:00,149.185,149.193,149.164,149.169,92899999.0
2006-09-22 11:10:00,149.179,149.184,149.163,149.176,153300002.0
2006-09-22 11:11:00,149.178,149.178,149.17,149.17,132700001.0
2006-09-22 11:12:00,149.168,149.168,149.134,149.14,136999999.0
2006-09-22 11:13:00,149.134,149.134,149.125,149.13,57799999.0
2006-09-22 11:14:00,149.121,149.136,149.12,149.136,77499999.0
2006-09-22 11:15:00,149.122,149.14,149.122,149.14,37199999.0
2006-09-22 11:16:00,149.142,149.149,149.132,149.132,120100001.0
2006-09-22 11:17:00,149.143,149.16,149.138,149.145,149100002.0
2006-09-22 11:18:00,149.151,149.155,149.111,149.118,72800000.0
2006-09-22 11:19:00,149.127,149.128,149.115,149.115,86500000.0
2006-09-22 11:20:00,149.107,149.126,149.107,149.122,122000003.0
2006-09-22 11:21:00,149.121,149.128,149.1,149.1,68100000.0
2006-09-22 11:22:00,149.097,149.101,149.087,149.088,30600000.0
2006-09-22 11:23:00,149.087,149.095,149.083,149.088,123100000.0
2006-09-22 11:24:00,149.089,149.089,149.06,149.06,94799998.0
2006-09-22 11:25:00,149.057,149.064,149.049,149.06,165700003.0
2006-09-22 11:26:00,149.06,149.076,149.06,149.067,136699999.0
2006-09-22 11:27:00,149.077,149.109,149.077,149.105,86400001.0
2006-09-22 11:28:00,149.097,149.109,149.092,149.097,45200001.0
2006-09-22 11:29:00,149.103,149.12,149.099,149.114,68100000.0
2006-09-22 11:30:00,149.113,149.117,149.107,149.111,69600000.0
2006-09-22 11:31:00,149.104,149.125,149.104,149.12,98299998.0
2006-09-22 11:32:00,149.115,149.115,149.105,149.113,78600000.0
2006-09-22 11:33:00,149.119,149.126,149.112,149.126,79599998.0
2006-09-22 11:34:00,149.128,149.128,149.09,149.097,74200001.0
2006-09-22 11:35:00,149.088,149.11,149.088,149.09,97199999.0
2006-09-22 11:36:00,149.098,149.098,149.076,149.088,159700004.0
2006-09-22 11:37:00,149.086,149.093,149.039,149.039,75900000.0
2006-09-22 11:38:00,149.042,149.07,149.042,149.055,42100000.0
2006-09-22 11:39:00,149.049,149.049,149.033,149.046,160800002.0
2006-09-22 11:40:00,149.043,149.053,149.043,149.048,82100003.0
2006-09-22 11:41:00,149.046,149.058,149.041,149.05,112699998.0
2006-09-22 11:42:00,149.053,149.06,149.01,149.01,81999999.0
2006-09-22 11:43:00,149.009,149.027,149.007,149.026,76200000.0
2006-09-22 11:44:00,149.04,149.044,149.032,149.036,104599997.0
2006-09-22 11:45:00,149.042,149.054,149.033,149.05,195000001.0
2006-09-22 11:46:00,149.038,149.048,149.033,149.045,102199999.0
2006-09-22 11:47:00,149.038,149.039,149.019,149.026,170499999.0
2006-09-22 11:48:00,149.036,149.05,149.032,149.047,105400000.0
2006-09-22 11:49:00,149.049,149.064,149.047,149.049,142499998.0
2006-09-22 11:50:00,149.038,149.054,149.038,149.043,143800000.0
2006-09-22 11:51:00,149.033,149.048,149.033,149.046,70400001.0
2006-09-22 11:52:00,149.037,149.067,149.037,149.065,56000000.0
2006-09-22 11:53:00,149.064,149.064,149.034,149.037,85299999.0
2006-09-22 11:54:00,149.036,149.045,149.026,149.045,63100000.0
2006-09-22 11:55:00,149.053,149.053,149.034,149.047,56500000.0
2006-09-22 11:56:00,149.049,149.056,149.046,149.055,87999999.0
2006-09-22 11:57:00,149.073,149.095,149.073,149.085,50599999.0
2006-09-22 11:58:00,149.082,149.084,149.063,149.063,115199999.0
2006-09-22 11:59:00,149.068,149.08,149.065,149.08,92700000.0
2006-09-22 12:00:00,149.077,149.079,149.053,149.053,218100003.0
2006-09-22 12:01:00,149.059,149.061,149.054,149.058,107600001.0
2006-09-22 12:02:00,149.061,149.068,149.055,149.057,50800000.0
2006-09-22 12:03:00,149.062,149.073,149.061,149.07,210799998.0
2006-09-22 12:04:00,149.082,149.097,149.082,149.09,49799999.0
2006-09-22 12:05:00,149.085,149.1,149.085,149.097,82100000.0
2006-09-22 12:06:00,149.102,149.117,149.102,149.117,116000002.0
2006-09-22 12:07:00,149.117,149.123,149.079,149.085,67200000.0
2006-09-22 12:08:00,149.082,149.09,149.07,149.07,61000001.0
2006-09-22 12:09:00,149.068,149.068,149.04,149.04,53900000.0
2006-09-22 12:10:00,149.043,149.061,149.037,149.06,92799999.0
2006-09-22 12:11:00,149.058,149.063,149.05,149.061,72299999.0
2006-09-22 12:12:00,149.06,149.061,149.047,149.047,87100002.0
2006-09-22 12:13:00,149.044,149.064,149.044,149.059,55999999.0
2006-09-22 12:14:00,149.062,149.064,149.043,149.051,122700001.0
2006-09-22 12:15:00,149.06,149.077,149.045,149.045,61600000.0
2006-09-22 12:16:00,149.048,149.062,149.048,149.054,87699998.0
2006-09-22 12:17:00,149.056,149.067,149.056,149.067,103299999.0
2006-09-22 12:18:00,149.058,149.068,149.053,149.064,120600000.0
2006-09-22 12:19:00,149.062,149.08,149.062,149.08,153800005.0
2006-09-22 12:20:00,149.077,149.084,149.07,149.084,105500000.0
2006-09-22 12:21:00,149.067,149.08,149.064,149.08,115900002.0
2006-09-22 12:22:00,149.08,149.08,149.071,149.075,121000000.0
2006-09-22 12:23:00,149.088,149.088,149.082,149.083,101400002.0
2006-09-22 12:24:00,149.076,149.083,149.073,149.075,163599999.0
2006-09-22 12:25:00,149.06,149.068,149.048,149.059,232500000.0
2006-09-22 12:26:00,149.062,149.07,149.054,149.059,97300001.0
2006-09-22 12:27:00,149.055,149.066,149.055,149.066,65599998.0
2006-09-22 12:28:00,149.064,149.064,149.055,149.055,58300001.0
2006-09-22 12:29:00,149.054,149.059,149.039,149.04,103700001.0
2006-09-22 12:30:00,149.04,149.07,149.04,149.051,127900000.0
2006-09-22 12:31:00,149.05,149.06,149.05,149.058,126700002.0
2006-09-22 12:32:00,149.069,149.078,149.064,149.064,166199998.0
2006-09-22 12:33:00,149.071,149.076,149.068,149.075,101400000.0
2006-09-22 12:34:00,149.076,149.091,149.076,149.082,107300001.0
2006-09-22 12:35:00,149.076,149.079,149.065,149.065,98700000.0
2006-09-22 12:36:00,149.066,149.072,149.063,149.068,67100000.0
2006-09-22 12:37:00,149.069,149.074,149.064,149.064,146600000.0
2006-09-22 12:38:00,149.066,149.081,149.065,149.065,91100000.0
2006-09-22 12:39:00,149.072,149.078,149.072,149.073,117200002.0
2006-09-22 12:40:00,149.071,149.073,149.059,149.07,109299998.0
2006-09-22 12:41:00,149.063,149.085,149.063,149.085,90800001.0
2006-09-22 12:42:00,149.1,149.123,149.1,149.109,71199999.0
2006-09-22 12:43:00,149.124,149.206,149.124,149.206,50000000.0
2006-09-22 12:44:00,149.206,149.211,149.193,149.211,128199998.0
2006-09-22 12:45:00,149.208,149.208,149.154,149.154,88099998.0
2006-09-22 12:46:00,149.163,149.171,149.154,149.154,74699999.0
2006-09-22 12:47:00,149.144,149.155,149.144,149.153,45700000.0
2006-09-22 12:48:00,149.159,149.159,149.13,149.152,109900000.0
2006-09-22 12:49:00,149.148,149.152,149.138,149.145,66399999.0
2006-09-22 12:50:00,149.155,149.165,149.147,149.147,63700000.0
2006-09-22 12:51:00,149.147,149.148,149.141,149.141,45800001.0
2006-09-22 12:52:00,149.145,149.153,149.11,149.125,85100000.0
2006-09-22 12:53:00,149.145,149.158,149.136,149.154,133800000.0
2006-09-22 12:54:00,149.145,149.162,149.145,149.159,132400001.0
2006-09-22 12:55:00,149.158,149.18,149.157,149.18,127500000.0
2006-09-22 12:56:00,149.172,149.179,149.16,149.16,48300000.0
2006-09-22 12:57:00,149.167,149.178,149.163,149.172,88699999.0
2006-09-22 12:58:00,149.158,149.165,149.11,149.11,60700000.0
2006-09-22 12:59:00,149.097,149.097,149.086,149.09,118299999.0
2006-09-22 13:00:00,149.098,149.098,149.069,149.081,187999999.0
2006-09-22 13:01:00,149.081,149.086,149.063,149.076,104500000.0
2006-09-22 13:02:00,149.065,149.075,149.058,149.058,62200000.0
2006-09-22 13:03:00,149.064,149.064,149.054,149.055,135000000.0
2006-09-22 13:04:00,149.052,149.052,149.042,149.049,86699998.0
2006-09-22 13:05:00,149.024,149.049,149.016,149.026,112799998.0
2006-09-22 13:06:00,149.01,149.031,149.0,149.031,64500001.0
2006-09-22 13:07:00,149.043,149.044,148.999,148.999,66800001.0
2006-09-22 13:08:00,149.012,149.028,149.012,149.013,95799998.0
2006-09-22 13:09:00,149.012,149.021,149.007,149.018,156200000.0
2006-09-22 13:10:00,149.01,149.033,149.01,149.03,76800000.0
2006-09-22 13:11:00,149.027,149.03,149.016,149.023,163699995.0
2006-09-22 13:12:00,149.027,149.027,149.015,149.015,40800000.0
2006-09-22 13:13:00,149.014,149.034,149.012,149.022,98000000.0
2006-09-22 13:14:00,149.018,149.025,148.999,149.008,103900002.0
2006-09-22 13:15:00,148.997,149.005,148.995,149.005,137999998.0
2006-09-22 13:16:00,149.004,149.016,148.995,149.006,186800001.0
2006-09-22 13:17:00,149.008,149.023,149.008,149.015,89499999.0
2006-09-22 13:18:00,149.005,149.005,148.991,149.003,112700003.0
2006-09-22 13:19:00,149.007,149.025,149.007,149.018,51600000.0
2006-09-22 13:20:00,149.003,149.004,148.978,148.979,68600000.0
2006-09-22 13:21:00,148.976,148.995,148.974,148.995,22400000.0
2006-09-22 13:22:00,149.002,149.025,149.002,149.025,37600000.0
2006-09-22 13:23:00,149.025,149.025,149.003,149.005,59900000.0
2006-09-22 13:24:00,149.004,149.008,148.992,149.008,101199998.0
2006-09-22 13:25:00,149.002,149.011,148.999,149.0,48600000.0
2006-09-22 13:26:00,148.998,149.007,148.992,149.004,104600000.0
2006-09-22 13:27:00,149.003,149.007,148.995,148.998,94900000.0
2006-09-22 13:28:00,148.991,149.005,148.991,149.005,144800001.0
2006-09-22 13:29:00,148.995,148.995,148.969,148.969,60099999.0
2006-09-22 13:30:00,148.953,148.953,148.929,148.93,37800000.0
2006-09-22 13:31:00,148.93,148.948,148.916,148.948,94999999.0
2006-09-22 13:32:00,148.944,148.966,148.944,148.952,144700003.0
2006-09-22 13:33:00,148.969,148.969,148.95,148.966,129500000.0
2006-09-22 13:34:00,148.965,148.977,148.962,148.974,88700000.0
2006-09-22 13:35:00,148.964,148.973,148.951,148.966,127000002.0
2006-09-22 13:36:00,148.96,148.965,148.956,148.962,151899998.0
2006-09-22 13:37:00,148.955,148.955,148.945,148.95,39200000.0
2006-09-22 13:38:00,148.958,148.96,148.941,148.95,124599999.0
2006-09-22 13:39:00,148.949,148.962,148.947,148.956,66700001.0
2006-09-22 13:40:00,148.95,148.968,148.95,148.968,86299998.0
2006-09-22 13:41:00,148.977,148.977,148.969,148.977,34400000.0
2006-09-22 13:42:00,148.983,149.011,148.983,149.011,43400000.0
2006-09-22 13:43:00,149.01,149.01,148.991,149.003,86100001.0
2006-09-22 13:44:00,149.001,149.004,148.984,148.984,134000000.0
2006-09-22 13:45:00,148.988,148.994,148.988,148.994,65900002.0
2006-09-22 13:46:00,149.003,149.003,148.989,148.996,91599999.0
2006-09-22 13:47:00,148.987,149.0,148.987,148.999,75000000.0
2006-09-22 13:48:00,148.992,149.009,148.987,149.006,105799999.0
2006-09-22 13:49:00,148.998,148.998,148.973,148.973,148200000.0
2006-09-22 13:50:00,148.976,148.994,148.967,148.98,73200001.0
2006-09-22 13:51:00,148.986,148.995,148.956,148.966,133899999.0
2006-09-22 13:52:00,148.957,148.957,148.933,148.933,60400000.0
2006-09-22 13:53:00,148.935,148.956,148.935,148.936,54100000.0
2006-09-22 13:54:00,148.928,148.94,148.92,148.922,178699996.0
2006-09-22 13:55:00,148.92,148.932,148.92,148.925,83099999.0
2006-09-22 13:56:00,148.929,148.944,148.929,148.93,54100001.0
2006-09-22 13:57:00,148.93,148.941,148.923,148.923,68500000.0
2006-09-22 13:58:00,148.922,148.928,148.887,148.887,56200000.0
2006-09-22 13:59:00,148.883,148.902,148.883,148.902,102299999.0
2006-09-22 14:00:00,148.913,148.921,148.904,148.915,111800000.0
2006-09-22 14:01:00,148.916,148.916,148.908,148.914,44500000.0
2006-09-22 14:02:00,148.907,148.913,148.905,148.911,136400001.0
2006-09-22 14:03:00,148.911,148.911,148.888,148.89,124999999.0
2006-09-22 14:04:00,148.888,148.898,148.885,148.895,55100000.0
2006-09-22 14:05:00,148.895,148.899,148.879,148.885,75100000.0
2006-09-22 14:06:00,148.88,148.885,148.864,148.864,75199999.0
2006-09-22 14:07:00,148.857,148.876,148.857,148.862,95900000.0
2006-09-22 14:08:00,148.862,148.885,148.86,148.885,105800000.0
2006-09-22 14:09:00,148.881,148.89,148.881,148.883,48099999.0
2006-09-22 14:10:00,148.883,148.883,148.83,148.83,109400002.0
2006-09-22 14:11:00,148.852,148.858,148.841,148.858,173800001.0
2006-09-22 14:12:00,148.859,148.865,148.839,148.854,164700002.0
2006-09-22 14:13:00,148.858,148.877,148.858,148.871,142799997.0
2006-09-22 14:14:00,148.878,148.878,148.862,148.866,127799998.0
2006-09-22 14:15:00,148.872,148.896,148.872,148.895,52100000.0
2006-09-22 14:16:00,148.878,148.878,148.849,148.849,46100001.0
2006-09-22 14:17:00,148.865,148.869,148.856,148.864,94800000.0
2006-09-22 14:18:00,148.86,148.9,148.86,148.9,98199999.0
2006-09-22 14:19:00,148.913,148.919,148.901,148.901,107300000.0
2006-09-22 14:20:00,148.907,148.924,148.9,148.908,114199999.0
2006-09-22 14:21:00,148.9,148.917,148.888,148.888,133900001.0
2006-09-22 14:22:00,148.91,148.921,148.897,148.913,75599999.0
2006-09-22 14:23:00,148.918,148.926,148.906,148.906,126399997.0
2006-09-22 14:24:00,148.919,148.923,148.904,148.904,77599999.0
2006-09-22 14:25:00,148.904,148.921,148.897,148.905,96599999.0
2006-09-22 14:26:00,148.898,148.898,148.889,148.893,41600000.0
2006-09-22 14:27:00,148.905,148.905,148.875,148.875,121000000.0
2006-09-22 14:28:00,148.871,148.886,148.871,148.886,65900000.0
2006-09-22 14:29:00,148.891,148.9,148.881,148.886,155500000.0
2006-09-22 14:30:00,148.883,148.906,148.874,148.888,143999997.0
2006-09-22 14:31:00,148.896,148.896,148.872,148.886,81699999.0
2006-09-22 14:32:00,148.883,148.898,148.875,148.892,169099997.0
2006-09-22 14:33:00,148.887,148.887,148.874,148.874,49600000.0
2006-09-22 14:34:00,148.874,148.88,148.869,148.875,72299999.0
2006-09-22 14:35:00,148.877,148.877,148.855,148.861,118500000.0
2006-09-22 14:36:00,148.873,148.891,148.863,148.891,134199999.0
2006-09-22 14:37:00,148.9,148.914,148.87,148.897,118899998.0
2006-09-22 14:38:00,148.903,148.934,148.899,148.899,139999998.0
2006-09-22 14:39:00,148.891,148.9,148.891,148.9,92000003.0
2006-09-22 14:40:00,148.895,148.903,148.894,148.9,70800001.0
2006-09-22 14:41:00,148.889,148.892,148.885,148.885,89100000.0
2006-09-22 14:42:00,148.882,148.906,148.882,148.906,129300000.0
2006-09-22 14:43:00,148.909,148.911,148.893,148.893,101000000.0
2006-09-22 14:44:00,148.917,148.941,148.917,148.927,69300001.0
2006-09-22 14:45:00,148.921,148.921,148.894,148.901,64300000.0
2006-09-22 14:46:00,148.91,148.911,148.89,148.89,152500002.0
2006-09-22 14:47:00,148.892,148.936,148.892,148.927,78899999.0
2006-09-22 14:48:00,148.945,148.945,148.92,148.93,95099998.0
2006-09-22 14:49:00,148.928,148.941,148.909,148.909,156699998.0
2006-09-22 14:50:00,148.9,148.911,148.893,148.909,73700000.0
2006-09-22 14:51:00,148.897,148.897,148.878,148.892,48800000.0
2006-09-22 14:52:00,148.874,148.874,148.849,148.873,100000000.0
2006-09-22 14:53:00,148.855,148.875,148.846,148.849,85800000.0
2006-09-22 14:54:00,148.859,148.866,148.859,148.866,12000000.0
2006-09-22 14:55:00,148.874,148.901,148.873,148.873,90799998.0
2006-09-22 14:56:00,148.877,148.884,148.87,148.871,82900001.0
2006-09-22 14:57:00,148.878,148.881,148.872,148.872,74000000.0
2006-09-22 14:58:00,148.874,148.887,148.864,148.864,168500000.0
2006-09-22 14:59:00,148.875,148.881,148.843,148.843,31799999.0
2006-09-22 15:00:00,148.859,148.894,148.858,148.894,39100000.0
2006-09-22 15:01:00,148.894,148.905,148.876,148.905,109800002.0
2006-09-22 15:02:00,148.907,148.918,148.906,148.91,82900001.0
2006-09-22 15:03:00,148.903,148.903,148.886,148.891,37000000.0
2006-09-22 15:04:00,148.895,148.908,148.895,148.897,118099999.0
2006-09-22 15:05:00,148.894,148.908,148.894,148.903,104200001.0
2006-09-22 15:06:00,148.917,148.935,148.917,148.923,91300002.0
2006-09-22 15:07:00,148.93,148.939,148.915,148.939,102199999.0
2006-09-22 15:08:00,148.942,148.942,148.926,148.926,56800000.0
2006-09-22 15:09:00,148.922,148.936,148.922,148.927,91899999.0
2006-09-22 15:10:00,148.912,148.92,148.906,148.92,87000000.0
2006-09-22 15:11:00,148.92,148.924,148.915,148.919,95499999.0
2006-09-22 15:12:00,148.92,148.928,148.915,148.92,109700000.0
2006-09-22 15:13:00,148.922,148.929,148.902,148.904,118099999.0
2006-09-22 15:14:00,148.905,148.915,148.9,148.9,164799997.0
2006-09-22 15:15:00,148.879,148.887,148.876,148.887,66100000.0
2006-09-22 15:16:00,148.896,148.903,148.879,148.901,84300000.0
2006-09-22 15:17:00,148.912,148.914,148.888,148.889,71999999.0
2006-09-22 15:18:00,148.897,148.912,148.89,148.89,51700000.0
2006-09-22 15:19:00,148.884,148.902,148.875,148.884,132100000.0
2006-09-22 15:20:00,148.892,148.908,148.892,148.898,144499999.0
2006-09-22 15:21:00,148.891,148.903,148.887,148.901,65799999.0
2006-09-22 15:22:00,148.909,148.926,148.894,148.918,269200002.0
2006-09-22 15:23:00,148.923,148.929,148.916,148.927,152400000.0
2006-09-22 15:24:00,148.927,148.938,148.919,148.926,98400002.0
2006-09-22 15:25:00,148.93,148.954,148.919,148.954,108700000.0
2006-09-22 15:26:00,148.953,148.963,148.941,148.953,124999997.0
2006-09-22 15:27:00,148.953,148.953,148.906,148.906,91999999.0
2006-09-22 15:28:00,148.921,148.934,148.918,148.93,83300001.0
2006-09-22 15:29:00,148.922,148.93,148.915,148.925,71300000.0
2006-09-22 15:30:00,148.914,148.937,148.914,148.937,66300001.0
2006-09-22 15:31:00,148.933,148.951,148.933,148.951,109299997.0
2006-09-22 15:32:00,148.955,148.968,148.944,148.944,125799999.0
2006-09-22 15:33:00,148.95,148.956,148.949,148.956,55200000.0
2006-09-22 15:34:00,148.953,148.953,148.931,148.934,113100001.0
2006-09-22 15:35:00,148.937,148.937,148.915,148.924,180700001.0
2006-09-22 15:36:00,148.932,148.932,148.913,148.913,107500000.0
2006-09-22 15:37:00,148.927,148.94,148.924,148.925,121000000.0
2006-09-22 15:38:00,148.918,148.923,148.911,148.92,174800000.0
2006-09-22 15:39:00,148.914,148.917,148.901,148.91,107100000.0
2006-09-22 15:40:00,148.905,148.905,148.884,148.884,78199999.0
2006-09-22 15:41:00,148.873,148.885,148.873,148.88,122599998.0
2006-09-22 15:42:00,148.875,148.878,148.873,148.876,80000001.0
2006-09-22 15:43:00,148.867,148.885,148.864,148.88,141900000.0
2006-09-22 15:44:00,148.872,148.895,148.866,148.87,116999999.0
2006-09-22 15:45:00,148.87,148.89,148.87,148.89,69899999.0
2006-09-22 15:46:00,148.89,148.926,148.89,148.921,82700000.0
2006-09-22 15:47:00,148.92,148.92,148.9,148.9,84100001.0
2006-09-22 15:48:00,148.897,148.906,148.889,148.906,63199998.0
2006-09-22 15:49:00,148.906,148.913,148.888,148.899,187900002.0
2006-09-22 15:50:00,148.891,148.897,148.887,148.887,56500000.0
2006-09-22 15:51:00,148.884,148.918,148.879,148.918,58399999.0
2006-09-22 15:52:00,148.923,148.923,148.881,148.881,62500000.0
2006-09-22 15:53:00,148.877,148.898,148.877,148.883,115100000.0
2006-09-22 15:54:00,148.888,148.906,148.879,148.879,109400001.0
2006-09-22 15:55:00,148.885,148.896,148.877,148.877,103700000.0
2006-09-22 15:56:00,148.89,148.908,148.89,148.898,83900002.0
2006-09-22 15:57:00,148.906,148.906,148.892,148.903,87799999.0
2006-09-22 15:58:00,148.911,148.939,148.911,148.937,140999999.0
2006-09-22 15:59:00,148.928,148.952,148.915,148.952,66700000.0
2006-09-22 16:00:00,148.965,148.985,148.965,148.977,81500000.0
2006-09-22 16:01:00,148.968,148.987,148.967,148.967,180100003.0
2006-09-22 16:02:00,148.97,148.97,148.943,148.943,80300001.0
2006-09-22 16:03:00,148.958,148.958,148.921,148.925,16800000.0
2006-09-22 16:04:00,148.944,148.974,148.934,148.974,105500002.0
2006-09-22 16:05:00,148.985,149.009,148.985,148.997,129300001.0
2006-09-22 16:06:00,148.985,148.985,148.975,148.981,137800000.0
2006-09-22 16:07:00,148.995,149.051,148.995,149.051,50400000.0
2006-09-22 16:08:00,149.065,149.065,149.039,149.039,123099999.0
2006-09-22 16:09:00,149.022,149.04,149.013,149.04,182100001.0
2006-09-22 16:10:00,149.035,149.035,148.992,149.009,63100000.0
2006-09-22 16:11:00,149.005,149.056,149.005,149.056,95599999.0
2006-09-22 16:12:00,149.067,149.087,149.067,149.069,43000000.0
2006-09-22 16:13:00,149.069,149.083,149.065,149.083,64899999.0
2006-09-22 16:14:00,149.088,149.088,149.063,149.069,79800000.0
2006-09-22 16:15:00,149.082,149.086,149.067,149.07,81200000.0
2006-09-22 16:16:00,149.072,149.076,149.049,149.049,53000000.0
2006-09-22 16:17:00,149.066,149.076,149.053,149.076,94799999.0
2006-09-22 16:18:00,149.102,149.147,149.093,149.147,157099999.0
2006-09-22 16:19:00,149.155,149.159,149.136,149.159,125800000.0
2006-09-22 16:20:00,149.167,149.167,149.141,149.15,168699997.0
2006-09-22 16:21:00,149.154,149.159,149.134,149.142,51000000.0
2006-09-22 16:22:00,149.133,149.14,149.113,149.113,123099999.0
2006-09-22 16:23:00,149.108,149.108,149.086,149.104,77700001.0
2006-09-22 16:24:00,149.096,149.096,149.059,149.061,151800001.0
2006-09-22 16:25:00,149.068,149.078,149.06,149.078,35900000.0
2006-09-22 16:26:00,149.078,149.078,149.051,149.051,59200000.0
2006-09-22 16:27:00,149.039,149.044,149.023,149.023,72000000.0
2006-09-22 16:28:00,149.016,149.025,149.011,149.025,48299999.0
2006-09-22 16:29:00,149.024,149.031,149.017,149.031,150700000.0
2006-09-22 16:30:00,149.039,149.044,149.03,149.044,87900001.0
2006-09-22 16:31:00,149.034,149.039,149.027,149.03,106899998.0
2006-09-22 16:32:00,149.031,149.044,149.031,149.035,22600000.0
2006-09-22 16:33:00,149.042,149.048,149.038,149.038,69100000.0
2006-09-22 16:34:00,149.031,149.038,149.018,149.018,189899999.0
2006-09-22 16:35:00,149.023,149.033,149.023,149.027,42400001.0
2006-09-22 16:36:00,149.02,149.039,149.02,149.031,70899999.0
2006-09-22 16:37:00,149.027,149.038,149.027,149.038,153100000.0
2006-09-22 16:38:00,149.028,149.028,149.011,149.024,67500000.0
2006-09-22 16:39:00,149.012,149.012,148.986,149.003,105499998.0
2006-09-22 16:40:00,149.012,149.041,149.012,149.041,101200001.0
2006-09-22 16:41:00,149.045,149.048,149.022,149.028,45800000.0
2006-09-22 16:42:00,149.04,149.046,149.036,149.036,84500000.0
2006-09-22 16:43:00,149.047,149.064,149.047,149.061,84000001.0
2006-09-22 16:44:00,149.061,149.073,149.057,149.06,223200000.0
2006-09-22 16:45:00,149.057,149.057,149.046,149.05,155699999.0
2006-09-22 16:46:00,149.046,149.046,149.022,149.027,167199998.0
2006-09-22 16:47:00,149.028,149.04,149.019,149.04,67599999.0
2006-09-22 16:48:00,149.041,149.069,149.041,149.06,60800001.0
2006-09-22 16:49:00,149.058,149.063,149.043,149.043,109399999.0
2006-09-22 16:50:00,149.046,149.046,149.031,149.035,128700001.0
2006-09-22 16:51:00,149.038,149.052,149.037,149.042,78900001.0
2006-09-22 16:52:00,149.052,149.054,149.04,149.04,76100000.0
2006-09-22 16:53:00,149.043,149.043,149.012,149.012,89699998.0
2006-09-22 16:54:00,149.008,149.03,149.007,149.025,116300000.0
2006-09-22 16:55:00,149.007,149.015,149.004,149.005,56800000.0
2006-09-22 16:56:00,149.004,149.012,148.999,149.002,77100000.0
2006-09-22 16:57:00,149.002,149.007,148.986,148.989,60400002.0
2006-09-22 16:58:00,148.993,149.005,148.984,149.003,109099999.0
2006-09-22 16:59:00,148.995,149.009,148.978,148.986,111499998.0
2006-09-22 17:00:00,148.979,149.001,148.974,149.001,78299999.0
2006-09-22 17:01:00,148.997,149.001,148.994,149.001,66099999.0
2006-09-22 17:02:00,149.01,149.01,148.993,148.993,136500001.0
2006-09-22 17:03:00,148.995,149.0,148.982,148.985,58800000.0
2006-09-22 17:04:00,148.998,149.015,148.998,149.015,140999998.0
2006-09-22 17:05:00,149.017,149.035,149.017,149.021,37400000.0
2006-09-22 17:06:00,149.022,149.022,149.006,149.011,106300002.0
2006-09-22 17:07:00,149.013,149.015,148.995,149.0,79100000.0
2006-09-22 17:08:00,148.994,148.995,148.987,148.988,50400000.0
2006-09-22 17:09:00,148.987,148.989,148.985,148.988,94300000.0
2006-09-22 17:10:00,148.986,149.006,148.984,148.984,123500001.0
2006-09-22 17:11:00,148.998,149.008,148.998,149.006,99099998.0
2006-09-22 17:12:00,149.005,149.032,149.0,149.032,68399999.0
2006-09-22 17:13:00,149.039,149.067,149.039,149.059,54600000.0
2006-09-22 17:14:00,149.057,149.057,149.046,149.054,42400000.0
2006-09-22 17:15:00,149.053,149.063,149.053,149.06,57899999.0
2006-09-22 17:16:00,149.058,149.065,149.054,149.06,70700001.0
2006-09-22 17:17:00,149.049,149.076,149.034,149.076,104100002.0
2006-09-22 17:18:00,149.069,149.075,149.056,149.075,51700000.0
2006-09-22 17:19:00,149.077,149.087,149.067,149.073,137199999.0
2006-09-22 17:20:00,149.075,149.079,149.056,149.056,67100000.0
2006-09-22 17:21:00,149.065,149.104,149.065,149.092,76700002.0
2006-09-22 17:22:00,149.086,149.098,149.084,149.088,56000000.0
2006-09-22 17:23:00,149.079,149.083,149.071,149.071,50200000.0
2006-09-22 17:24:00,149.062,149.072,149.028,149.028,119299999.0
2006-09-22 17:25:00,149.013,149.015,148.993,149.003,59800000.0
2006-09-22 17:26:00,149.002,149.014,148.999,149.001,184699999.0
2006-09-22 17:27:00,149.01,149.025,149.006,149.011,80800000.0
2006-09-22 17:28:00,149.028,149.055,149.028,149.044,60400000.0
2006-09-22 17:29:00,149.023,149.023,148.984,149.001,130199998.0
2006-09-22 17:30:00,149.005,149.011,148.992,148.992,56100001.0
2006-09-22 17:31:00,148.995,149.011,148.995,149.006,69699999.0
2006-09-22 17:32:00,148.998,149.013,148.997,149.003,117099999.0
2006-09-22 17:33:00,148.995,149.003,148.984,148.985,93800002.0
2006-09-22 17:34:00,148.992,149.0,148.968,148.968,93100000.0
2006-09-22 17:35:00,148.96,149.005,148.949,148.998,79600000.0
2006-09-22 17:36:00,148.984,148.998,148.976,148.977,110899998.0
2006-09-22 17:37:00,148.985,149.005,148.98,148.987,114900000.0
2006-09-22 17:38:00,148.979,148.993,148.976,148.993,35400000.0
2006-09-22 17:39:00,148.988,149.008,148.988,149.0,94800000.0
2006-09-22 17:40:00,148.997,149.009,148.997,149.001,60099999.0
2006-09-22 17:41:00,148.994,148.994,148.973,148.975,212999997.0
2006-09-22 17:42:00,148.985,148.985,148.972,148.972,36799999.0
2006-09-22 17:43:00,148.978,148.978,148.967,148.978,103800000.0
2006-09-22 17:44:00,148.98,148.98,148.958,148.96,72000000.0
2006-09-22 17:45:00,148.961,148.963,148.954,148.96,89299999.0
2006-09-22 17:46:00,148.965,148.978,148.959,148.971,137599998.0
2006-09-22 17:47:00,148.971,148.971,148.956,148.956,5200000.0
2006-09-22 17:48:00,148.957,148.97,148.957,148.966,89799998.0
2006-09-22 17:49:00,148.966,148.966,148.948,148.958,128700001.0
2006-09-22 17:50:00,148.956,148.963,148.953,148.961,69600001.0
2006-09-22 17:51:00,148.96,148.972,148.958,148.972,165999999.0
2006-09-22 17:52:00,148.972,148.976,148.961,148.975,142600001.0
2006-09-22 17:53:00,148.972,148.995,148.972,148.995,128000003.0
2006-09-22 17:54:00,148.995,149.01,148.984,149.01,126900002.0
2006-09-22 17:55:00,148.995,148.995,148.977,148.989,40100000.0
2006-09-22 17:56:00,148.976,149.002,148.976,148.985,66700000.0
2006-09-22 17:57:00,148.987,148.992,148.976,148.99,72699999.0
2006-09-22 17:58:00,148.991,148.999,148.991,148.999,30400000.0
2006-09-22 17:59:00,148.997,149.01,148.996,149.0,100000002.0
2006-09-22 18:00:00,148.994,149.003,148.984,149.001,75200001.0
2006-09-22 18:01:00,148.986,149.001,148.985,148.997,1292699999.0
2006-09-22 18:04:00,148.979,148.984,148.968,148.978,1458599988.0
2006-09-22 18:05:00,148.98,148.988,148.971,148.985,1794799994.0
2006-09-22 18:06:00,148.983,148.983,148.97,148.983,1026200000.0
2006-09-22 18:07:00,148.984,149.0,148.975,148.993,1747199996.0
2006-09-22 18:08:00,148.995,149.001,148.982,148.986,1406199998.0
2006-09-22 18:09:00,148.987,149.001,148.978,148.982,1331199992.0
2006-09-22 18:10:00,148.983,148.988,148.97,148.985,955800009.0
2006-09-22 18:11:00,148.979,148.998,148.979,148.997,689599999.0
2006-09-22 18:12:00,148.98,148.993,148.976,148.989,850500000.0
2006-09-22 18:13:00,148.993,148.993,148.967,148.977,1120800001.0
2006-09-22 18:14:00,148.977,148.992,148.973,148.976,1423599991.0
2006-09-22 18:15:00,148.974,148.974,148.96,148.965,1872200009.0
2006-09-22 18:16:00,148.966,148.98,148.963,148.967,1302599998.0
2006-09-22 18:17:00,148.967,148.974,148.964,148.967,582199998.0
2006-09-22 18:18:00,148.967,148.974,148.965,148.974,564099998.0
2006-09-22 18:19:00,148.973,148.973,148.956,148.962,603299994.0
2006-09-22 18:20:00,148.967,148.971,148.955,148.956,1496200000.0
2006-09-22 18:21:00,148.958,148.974,148.956,148.969,1013800004.0
2006-09-22 18:22:00,148.968,148.974,148.956,148.974,965599997.0
2006-09-22 18:23:00,148.97,148.977,148.967,148.975,1593199998.0
2006-09-22 18:24:00,148.974,148.988,148.969,148.969,1064699996.0
2006-09-22 18:25:00,148.97,148.996,148.97,148.988,1219500005.0
2006-09-22 18:26:00,148.987,148.99,148.972,148.985,864000002.0
2006-09-22 18:27:00,148.981,148.994,148.964,148.983,629100001.0
2006-09-22 18:28:00,148.993,148.993,148.976,148.98,819499996.0
2006-09-22 18:29:00,148.98,148.992,148.972,148.992,687599996.0
2006-09-22 18:30:00,148.997,149.004,148.983,148.986,455200005.0
2006-09-22 18:31:00,148.978,148.992,148.966,148.992,852300007.0
2006-09-22 18:32:00,148.99,148.99,148.959,148.97,1458199999.0
2006-09-22 18:33:00,148.97,148.982,148.963,148.967,1456100002.0
2006-09-22 18:34:00,148.965,148.972,148.956,148.956,1093400001.0
2006-09-22 18:35:00,148.968,148.973,148.957,148.961,1235399999.0
2006-09-22 18:36:00,148.96,148.971,148.953,148.965,772399999.0
2006-09-22 18:37:00,148.961,148.961,148.941,148.942,622900001.0
2006-09-22 18:38:00,148.945,148.953,148.945,148.953,339799997.0
2006-09-22 18:39:00,148.957,148.965,148.953,148.96,293700001.0
2006-09-22 18:40:00,148.957,148.978,148.955,148.966,943299997.0
2006-09-22 18:41:00,148.97,148.97,148.959,148.965,433200002.0
2006-09-22 18:42:00,148.97,148.977,148.959,148.976,701600003.0
2006-09-22 18:43:00,148.98,148.99,148.972,148.989,222300001.0
2006-09-22 18:44:00,148.966,148.988,148.959,148.976,482899997.0
2006-09-22 18:45:00,148.967,148.968,148.947,148.953,303699997.0
2006-09-22 18:46:00,148.959,148.965,148.953,148.957,564499998.0
2006-09-22 18:47:00,148.951,148.961,148.947,148.947,172700002.0
2006-09-22 18:48:00,148.948,148.954,148.94,148.944,789099997.0
2006-09-22 18:49:00,148.944,148.957,148.94,148.942,651199998.0
2006-09-22 18:50:00,148.941,148.959,148.936,148.95,838599997.0
2006-09-22 18:51:00,148.95,148.958,148.948,148.95,542400000.0
2006-09-22 18:52:00,148.959,148.972,148.953,148.957,609099998.0
2006-09-22 18:53:00,148.955,148.965,148.952,148.958,965300005.0
2006-09-22 18:54:00,148.965,148.971,148.948,148.957,827599998.0
2006-09-22 18:55:00,148.953,148.965,148.943,148.946,1076499996.0
2006-09-22 18:56:00,148.941,148.948,148.93,148.942,504499994.0
2006-09-22 18:57:00,148.951,148.963,148.942,148.963,552800000.0
2006-09-22 18:58:00,148.969,148.981,148.96,148.965,645599998.0
2006-09-22 18:59:00,148.968,148.972,148.955,148.962,898599999.0
2006-09-22 19:00:00,148.955,148.964,148.948,148.953,297900000.0
2006-09-22 19:01:00,148.953,148.961,148.95,148.957,427599998.0
2006-09-22 19:02:00,148.954,148.961,148.945,148.948,444099999.0
2006-09-22 19:03:00,148.944,148.964,148.944,148.949,841500003.0
2006-09-22 19:04:00,148.951,148.96,148.945,148.96,381699996.0
2006-09-22 19:05:00,148.965,148.965,148.95,148.95,526099997.0
2006-09-22 19:06:00,148.956,148.971,148.952,148.968,1020499996.0
2006-09-22 19:07:00,148.97,148.975,148.962,148.965,839799994.0
2006-09-22 19:08:00,148.968,148.978,148.958,148.974,625500000.0
2006-09-22 19:09:00,148.975,148.986,148.963,148.978,529800003.0
2006-09-22 19:10:00,148.989,149.004,148.98,148.983,187000001.0
2006-09-22 19:11:00,148.983,149.002,148.983,149.002,360899998.0
2006-09-22 19:12:00,149.01,149.018,149.007,149.015,442000002.0
2006-09-22 19:13:00,149.002,149.009,148.959,148.986,81499997.0
2006-09-22 19:14:00,149.008,149.012,148.995,148.995,243100000.0
2006-09-22 19:15:00,148.982,148.994,148.976,148.979,964100000.0
2006-09-22 19:16:00,148.972,148.975,148.947,148.965,528600001.0
2006-09-22 19:17:00,148.959,148.964,148.94,148.94,401700001.0
2006-09-22 19:18:00,148.939,148.955,148.934,148.955,285199997.0
2006-09-22 19:19:00,148.962,149.012,148.962,149.012,499500000.0
2006-09-22 19:20:00,149.005,149.008,148.995,149.008,265000003.0
2006-09-22 19:21:00,149.008,149.023,149.007,149.018,483999997.0
2006-09-22 19:22:00,149.017,149.017,149.007,149.007,88699998.0
2006-09-22 19:23:00,149.022,149.022,149.005,149.01,1310600003.0
2006-09-22 19:24:00,149.01,149.017,149.001,149.017,535999998.0
2006-09-22 19:25:00,149.01,149.015,149.002,149.01,685999991.0
2006-09-22 19:26:00,149.006,149.014,148.996,148.997,1243399995.0
2006-09-22 19:27:00,148.988,148.988,148.965,148.974,911500008.0
2006-09-22 19:28:00,148.972,148.977,148.954,148.973,530799998.0
2006-09-22 19:29:00,148.973,148.975,148.961,148.961,318999997.0
2006-09-22 19:30:00,148.955,148.957,148.937,148.957,677700003.0
2006-09-22 19:31:00,148.962,148.977,148.957,148.966,692899993.0
2006-09-22 19:32:00,148.994,149.009,148.941,148.951,737699998.0
2006-09-22 19:33:00,148.97,148.974,148.963,148.967,459699996.0
2006-09-22 19:34:00,148.968,148.98,148.965,148.969,1013999996.0
2006-09-22 19:35:00,148.971,148.981,148.966,148.97,843200002.0
2006-09-22 19:36:00,148.972,148.972,148.952,148.967,653799998.0
2006-09-22 19:37:00,148.966,148.979,148.966,148.979,39999999.0
2006-09-22 19:38:00,148.98,148.985,148.975,148.98,608700004.0
2006-09-22 19:39:00,148.985,148.996,148.977,148.984,552299997.0
2006-09-22 19:40:00,148.988,148.988,148.975,148.988,613799997.0
2006-09-22 19:41:00,148.986,149.001,148.986,148.992,955299997.0
2006-09-22 19:42:00,149.0,149.005,148.99,148.997,402799997.0
2006-09-22 19:43:00,148.996,148.999,148.983,148.983,124399999.0
2006-09-22 19:44:00,148.985,149.001,148.982,148.982,480400001.0
2006-09-22 19:45:00,148.98,148.985,148.975,148.98,63900000.0
2006-09-22 19:46:00,148.983,148.99,148.98,148.987,489400001.0
2006-09-22 19:47:00,148.995,149.008,148.995,149.005,157999999.0
2006-09-22 19:48:00,148.99,149.009,148.988,149.005,866800007.0
2006-09-22 19:49:00,148.998,149.006,148.977,148.977,287200003.0
2006-09-22 19:50:00,148.98,148.989,148.973,148.973,264400001.0
2006-09-22 19:51:00,148.965,148.986,148.965,148.982,301299999.0
2006-09-22 19:52:00,148.989,148.994,148.979,148.983,489199997.0
2006-09-22 19:53:00,148.992,149.007,148.992,149.004,526399992.0
2006-09-22 19:54:00,149.007,149.013,149.002,149.013,276199998.0
2006-09-22 19:55:00,149.016,149.024,149.011,149.011,277300001.0
2006-09-22 19:56:00,149.012,149.019,149.007,149.019,427199999.0
2006-09-22 19:57:00,149.012,149.022,149.007,149.007,718700002.0
2006-09-22 19:58:00,149.022,149.022,148.969,149.007,617300004.0
2006-09-22 19:59:00,148.965,149.011,148.958,148.974,621599998.0
2006-09-22 20:00:00,149.013,149.013,148.998,149.0,146799999.0
2006-09-22 20:01:00,149.0,149.005,148.995,149.0,287199998.0
2006-09-22 20:02:00,148.992,148.999,148.985,148.985,307600004.0
2006-09-22 20:03:00,148.988,148.994,148.981,148.981,233200001.0
2006-09-22 20:04:00,148.98,148.988,148.971,148.981,513999997.0
2006-09-22 20:05:00,148.977,148.978,148.96,148.962,602199997.0
2006-09-22 20:06:00,148.97,148.982,148.966,148.97,750200002.0
2006-09-22 20:07:00,148.966,148.983,148.966,148.973,296900003.0
2006-09-22 20:08:00,148.966,148.97,148.953,148.953,581799998.0
2006-09-22 20:09:00,148.952,148.965,148.936,148.965,357500000.0
2006-09-22 20:10:00,148.961,148.966,148.948,148.958,318099998.0
2006-09-22 20:11:00,148.967,148.974,148.959,148.974,822600002.0
2006-09-22 20:12:00,148.971,148.981,148.968,148.97,821199999.0
2006-09-22 20:13:00,148.963,148.981,148.963,148.978,205700000.0
2006-09-22 20:14:00,148.972,148.982,148.963,148.978,483199998.0
2006-09-22 20:15:00,148.982,148.982,148.96,148.965,666799992.0
2006-09-22 20:16:00,148.955,148.969,148.92,148.936,478499996.0
2006-09-22 20:17:00,148.937,148.959,148.937,148.94,256799997.0
2006-09-22 20:18:00,148.973,148.979,148.971,148.979,195600002.0
2006-09-22 20:19:00,148.98,148.989,148.958,148.958,426600001.0
2006-09-22 20:20:00,148.954,148.956,148.945,148.952,341699997.0
2006-09-22 20:21:00,148.946,148.947,148.935,148.946,466099996.0
2006-09-22 20:22:00,148.948,148.951,148.933,148.939,565200004.0
2006-09-22 20:23:00,148.945,148.964,148.945,148.953,604700002.0
2006-09-22 20:24:00,148.958,148.958,148.95,148.952,188199999.0
2006-09-22 20:25:00,148.937,148.951,148.909,148.937,342499995.0
2006-09-22 20:26:00,148.95,148.95,148.942,148.95,459399996.0
2006-09-22 20:27:00,148.95,148.955,148.944,148.95,557999997.0
2006-09-22 20:28:00,148.942,148.957,148.94,148.957,947099996.0
2006-09-22 20:29:00,148.961,148.98,148.958,148.978,1082299992.0
2006-09-22 20:30:00,148.977,148.981,148.959,148.976,1669099984.0
2006-09-22 20:31:00,148.982,148.991,148.975,148.982,1129999996.0
2006-09-22 20:32:00,148.978,148.984,148.964,148.972,1361399997.0
2006-09-22 20:33:00,148.966,148.969,148.956,148.96,619100000.0
2006-09-22 20:34:00,148.951,148.957,148.943,148.951,351100001.0
2006-09-22 20:35:00,148.952,148.959,148.947,148.958,441100001.0
2006-09-22 20:36:00,148.959,148.97,148.955,148.96,473800000.0
2006-09-22 20:37:00,148.96,148.966,148.953,148.953,471200003.0
2006-09-22 20:38:00,148.958,148.966,148.953,148.96,702899997.0
2006-09-22 20:39:00,148.962,148.974,148.951,148.953,777400003.0
2006-09-22 20:40:00,148.945,148.967,148.945,148.967,1050500000.0
2006-09-22 20:41:00,148.963,148.97,148.954,148.954,445199998.0
2006-09-22 20:42:00,148.95,148.955,148.94,148.95,361900001.0
2006-09-22 20:43:00,148.948,148.95,148.929,148.931,545399997.0
2006-09-22 20:44:00,148.927,148.935,148.916,148.922,1027000002.0
2006-09-22 20:45:00,148.922,148.924,148.897,148.897,723300003.0
2006-09-22 20:46:00,148.898,148.898,148.874,148.882,749000002.0
2006-09-22 20:47:00,148.876,148.89,148.866,148.866,700500001.0
2006-09-22 20:48:00,148.868,148.894,148.868,148.891,638599996.0
2006-09-22 20:49:00,148.906,148.923,148.906,148.915,294700000.0
2006-09-22 20:50:00,148.913,148.928,148.906,148.906,1228699992.0
2006-09-22 20:51:00,148.904,148.909,148.894,148.909,393200000.0
2006-09-22 20:52:00,148.907,148.907,148.893,148.893,291600005.0
2006-09-22 20:53:00,148.892,148.904,148.887,148.898,993000003.0
2006-09-22 20:54:00,148.89,148.903,148.89,148.897,294599994.0
2006-09-22 20:55:00,148.888,148.891,148.873,148.88,879899993.0
2006-09-22 20:56:00,148.879,148.919,148.879,148.895,715799998.0
2006-09-22 20:57:00,148.885,148.9,148.882,148.885,780199998.0
2006-09-22 20:58:00,148.89,148.895,148.882,148.883,1110499995.0
2006-09-22 20:59:00,148.883,148.902,148.883,148.89,1021600001.0
2006-09-22 21:00:00,148.895,148.902,148.876,148.89,1312799991.0
2006-09-22 21:01:00,148.89,148.89,148.864,148.884,840999997.0
2006-09-22 21:02:00,148.884,148.904,148.884,148.89,628500002.0
2006-09-22 21:03:00,148.893,148.905,148.885,148.888,769200003.0
2006-09-22 21:04:00,148.887,148.907,148.887,148.907,578699997.0
2006-09-22 21:05:00,148.903,148.917,148.9,148.908,447199998.0
2006-09-22 21:06:00,148.905,148.918,148.9,148.914,478900000.0
2006-09-22 21:07:00,148.924,148.944,148.923,148.94,510899999.0
2006-09-22 21:08:00,148.94,148.957,148.94,148.945,413199998.0
2006-09-22 21:09:00,148.952,148.952,148.94,148.94,133999999.0
2006-09-22 21:10:00,148.933,148.947,148.933,148.94,343099999.0
2006-09-22 21:11:00,148.933,148.943,148.877,148.917,227700001.0
2006-09-22 21:12:00,148.945,148.955,148.94,148.942,585500003.0
2006-09-22 21:13:00,148.941,148.953,148.938,148.94,538500002.0
2006-09-22 21:14:00,148.928,148.948,148.927,148.948,738500003.0
2006-09-22 21:15:00,148.95,148.955,148.945,148.945,731700002.0
2006-09-22 21:16:00,148.946,148.96,148.942,148.948,740400001.0
2006-09-22 21:17:00,148.94,148.953,148.93,148.93,1018799997.0
2006-09-22 21:18:00,148.932,148.937,148.93,148.936,304400001.0
2006-09-22 21:19:00,148.924,148.944,148.904,148.914,573699996.0
2006-09-22 21:20:00,148.943,148.953,148.938,148.94,1081999998.0
2006-09-22 21:21:00,148.939,148.952,148.936,148.945,810300003.0
2006-09-22 21:22:00,148.945,148.958,148.937,148.939,842100004.0
2006-09-22 21:23:00,148.95,148.955,148.947,148.95,655000002.0
2006-09-22 21:24:00,148.944,148.952,148.934,148.94,713400004.0
2006-09-22 21:25:00,148.944,148.962,148.94,148.955,742000002.0
2006-09-22 21:26:00,148.949,148.949,148.919,148.932,331699999.0
2006-09-22 21:27:00,148.947,148.947,148.931,148.94,195799997.0
2006-09-22 21:28:00,148.937,148.945,148.925,148.925,59200000.0
2006-09-22 21:29:00,148.915,148.917,148.903,148.906,171600001.0
2006-09-22 21:30:00,148.902,148.917,148.902,148.907,238999998.0
2006-09-22 21:31:00,148.905,148.926,148.905,148.926,86300000.0
2006-09-22 21:32:00,148.928,148.933,148.919,148.928,571499999.0
2006-09-22 21:33:00,148.928,148.928,148.92,148.92,147699997.0
2006-09-22 21:34:00,148.921,148.934,148.915,148.922,317499998.0
2006-09-22 21:35:00,148.917,148.917,148.901,148.901,219400001.0
2006-09-22 21:36:00,148.9,148.903,148.895,148.895,252399996.0
2006-09-22 21:37:00,148.9,148.905,148.897,148.898,156600001.0
2006-09-22 21:38:00,148.9,148.9,148.895,148.9,142499998.0
2006-09-22 21:39:00,148.904,148.922,148.903,148.918,224400001.0
2006-09-22 21:40:00,148.923,148.938,148.923,148.935,150900000.0
2006-09-22 21:41:00,148.94,148.94,148.916,148.938,58700001.0
2006-09-22 21:42:00,148.945,148.953,148.938,148.938,303800001.0
2006-09-22 21:43:00,148.948,148.957,148.936,148.949,329099998.0
2006-09-22 21:44:00,148.953,148.963,148.948,148.957,732499998.0
2006-09-22 21:45:00,148.958,148.96,148.954,148.96,272100001.0
2006-09-22 21:46:00,148.97,148.979,148.966,148.967,530500001.0
2006-09-22 21:47:00,148.966,148.966,148.952,148.964,461899994.0
2006-09-22 21:48:00,148.96,148.965,148.953,148.965,159099999.0
2006-09-22 21:49:00,148.955,148.965,148.955,148.96,126000000.0
2006-09-22 21:50:00,148.96,148.965,148.938,148.95,80400002.0
2006-09-22 21:51:00,148.948,148.98,148.926,148.959,154399999.0
2006-09-22 21:52:00,148.959,148.974,148.959,148.966,137499997.0
2006-09-22 21:53:00,148.963,148.964,148.958,148.964,62500001.0
2006-09-22 21:54:00,148.963,148.963,148.946,148.95,64700000.0
2006-09-22 21:55:00,148.959,148.966,148.957,148.966,98299998.0
2006-09-22 21:56:00,148.974,148.974,148.967,148.967,42399999.0
2006-09-22 21:57:00,148.97,148.978,148.97,148.971,69599999.0
2006-09-22 21:58:00,148.968,148.98,148.963,148.98,89700000.0
2006-09-22 21:59:00,148.985,149.009,148.985,148.998,115900001.0
2006-09-22 22:00:00,148.984,148.998,148.984,148.987,233200002.0
2006-09-22 22:01:00,148.992,149.003,148.987,148.988,390700003.0
2006-09-22 22:02:00,148.989,149.003,148.985,148.998,429300001.0
2006-09-22 22:03:00,148.999,149.004,148.953,148.953,142600002.0
2006-09-22 22:04:00,148.96,148.979,148.96,148.967,187999998.0
2006-09-22 22:05:00,148.965,148.969,148.959,148.962,56300000.0
2006-09-22 22:06:00,148.958,148.958,148.952,148.952,48500000.0
2006-09-22 22:07:00,148.944,148.944,148.924,148.94,128700000.0
2006-09-22 22:08:00,148.944,148.953,148.939,148.953,209200001.0
2006-09-22 22:09:00,148.953,148.967,148.953,148.967,52900000.0
2006-09-22 22:10:00,148.975,148.98,148.969,148.98,146700001.0
2006-09-22 22:11:00,148.977,148.987,148.977,148.987,192799997.0
2006-09-22 22:12:00,148.988,148.995,148.988,148.99,156600000.0
2006-09-22 22:13:00,148.99,148.998,148.985,148.993,139500000.0
2006-09-22 22:14:00,148.98,148.98,148.965,148.968,159100000.0
2006-09-22 22:15:00,148.967,148.977,148.957,148.957,192600000.0
2006-09-22 22:16:00,148.961,148.98,148.961,148.98,72900000.0
2006-09-22 22:17:00,148.983,148.983,148.98,148.98,41200000.0
2006-09-22 22:18:00,148.98,148.98,148.98,148.98,182499998.0
2006-09-22 22:19:00,148.983,148.991,148.981,148.981,93000000.0
2006-09-22 22:20:00,148.975,148.99,148.97,148.973,94399999.0
2006-09-22 22:21:00,148.972,148.979,148.97,148.979,47800000.0
2006-09-22 22:22:00,148.988,148.999,148.988,148.997,196499998.0
2006-09-22 22:23:00,148.997,148.997,148.984,148.99,327099996.0
2006-09-22 22:24:00,148.994,149.004,148.981,148.982,72000001.0
2006-09-22 22:25:00,148.979,148.99,148.979,148.985,265699998.0
2006-09-22 22:26:00,148.987,148.993,148.982,148.993,149599998.0
2006-09-22 22:27:00,148.991,148.998,148.975,148.997,609400000.0
2006-09-22 22:28:00,149.0,149.001,148.987,148.987,305500001.0
2006-09-22 22:29:00,148.986,148.993,148.98,148.993,77500001.0
2006-09-22 22:30:00,149.007,149.023,149.007,149.02,111700002.0
2006-09-22 22:31:00,149.017,149.017,149.01,149.01,123399998.0
2006-09-22 22:32:00,149.014,149.027,149.013,149.017,220099999.0
2006-09-22 22:33:00,149.02,149.02,149.015,149.02,184200000.0
2006-09-22 22:34:00,149.018,149.018,148.999,149.01,232700001.0
2006-09-22 22:35:00,149.013,149.013,149.001,149.001,168800004.0
2006-09-22 22:36:00,149.007,149.019,149.007,149.013,349300003.0
2006-09-22 22:37:00,149.012,149.018,149.0,149.006,219299998.0
2006-09-22 22:38:00,149.004,149.021,148.991,149.005,166200002.0
2006-09-22 22:39:00,149.008,149.016,149.007,149.013,266799999.0
2006-09-22 22:40:00,149.023,149.032,149.015,149.018,404100001.0
2006-09-22 22:41:00,149.017,149.017,149.002,149.002,110300000.0
2006-09-22 22:42:00,149.013,149.017,149.009,149.015,299600000.0
2006-09-22 22:43:00,149.022,149.027,149.02,149.02,116700000.0
2006-09-22 22:44:00,149.023,149.03,149.022,149.022,216299999.0
2006-09-22 22:45:00,149.022,149.032,149.014,149.014,241100000.0
2006-09-22 22:46:00,149.008,149.02,148.996,149.02,167800003.0
2006-09-22 22:47:00,149.007,149.007,148.988,148.988,50599999.0
2006-09-22 22:48:00,148.986,148.993,148.971,148.971,336600000.0
2006-09-22 22:49:00,148.964,148.971,148.952,148.97,373899999.0
2006-09-22 22:50:00,148.973,148.975,148.955,148.963,138599998.0
2006-09-22 22:51:00,148.947,148.971,148.941,148.97,109600001.0
2006-09-22 22:52:00,148.973,148.978,148.963,148.978,112500000.0
2006-09-22 22:53:00,148.975,148.991,148.971,148.975,351900000.0
2006-09-22 22:54:00,148.967,148.974,148.956,148.972,140399997.0
2006-09-22 22:55:00,148.963,148.971,148.947,148.947,146199997.0
2006-09-22 22:56:00,148.953,148.958,148.95,148.953,168499998.0
2006-09-22 22:57:00,148.946,148.956,148.946,148.947,208500001.0
2006-09-22 22:58:00,148.951,148.968,148.941,148.968,75199999.0
2006-09-22 22:59:00,148.97,148.97,148.891,148.891,167200000.0
2006-09-24 23:00:00,149.081,149.081,148.918,148.918,86900002.0
2006-09-24 23:01:00,148.915,148.944,148.915,148.927,118200002.0
2006-09-24 23:02:00,148.913,148.934,148.913,148.921,116100000.0
2006-09-24 23:03:00,148.926,148.933,148.915,148.92,158400002.0
2006-09-24 23:04:00,148.921,148.937,148.911,148.937,44800000.0
2006-09-24 23:05:00,148.934,148.936,148.919,148.926,32800000.0
2006-09-24 23:06:00,148.905,148.916,148.905,148.916,22300000.0
2006-09-24 23:07:00,148.93,148.941,148.921,148.93,117200000.0
2006-09-24 23:08:00,148.91,148.934,148.91,148.932,47200000.0
2006-09-24 23:09:00,148.933,148.944,148.918,148.933,134800000.0
2006-09-24 23:10:00,148.911,148.922,148.908,148.922,52000000.0
2006-09-24 23:11:00,148.915,148.915,148.9,148.905,90200000.0
2006-09-24 23:12:00,148.913,148.916,148.901,148.91,146400000.0
2006-09-24 23:13:00,148.906,148.91,148.9,148.908,112699998.0
2006-09-24 23:14:00,148.907,148.918,148.896,148.908,151899998.0
2006-09-24 23:15:00,148.91,148.918,148.9,148.911,69300001.0
2006-09-24 23:16:00,148.913,148.915,148.898,148.909,121700002.0
2006-09-24 23:17:00,148.917,148.917,148.899,148.911,68100000.0
2006-09-24 23:18:00,148.912,148.915,148.905,148.912,119800000.0
2006-09-24 23:19:00,148.908,148.918,148.906,148.918,60000000.0
2006-09-24 23:20:00,148.92,148.92,148.906,148.91,73700000.0
2006-09-24 23:21:00,148.913,148.913,148.897,148.903,35299999.0
2006-09-24 23:22:00,148.909,148.915,148.895,148.915,147500001.0
2006-09-24 23:23:00,148.92,148.924,148.911,148.911,55900001.0
2006-09-24 23:24:00,148.92,148.92,148.908,148.919,92599998.0
2006-09-24 23:25:00,148.915,148.915,148.888,148.898,78199999.0
2006-09-24 23:26:00,148.91,148.91,148.902,148.905,206900001.0
2006-09-24 23:27:00,148.91,148.91,148.905,148.905,12800000.0
2006-09-24 23:28:00,148.913,148.92,148.906,148.92,46700001.0
2006-09-24 23:29:00,148.923,148.923,148.896,148.912,131499999.0
2006-09-24 23:30:00,148.925,148.931,148.906,148.915,71900000.0
2006-09-24 23:31:00,148.913,148.933,148.913,148.933,79899998.0
2006-09-24 23:32:00,148.939,148.941,148.939,148.941,49900002.0
2006-09-24 23:33:00,148.938,148.942,148.926,148.942,55600000.0
2006-09-24 23:34:00,148.943,148.943,148.917,148.917,90500000.0
2006-09-24 23:35:00,148.922,148.935,148.922,148.935,92799998.0
2006-09-24 23:36:00,148.936,148.936,148.913,148.93,147400002.0
2006-09-24 23:37:00,148.932,148.942,148.919,148.942,130099999.0
2006-09-24 23:38:00,148.932,148.945,148.923,148.935,133100002.0
2006-09-24 23:39:00,148.939,148.947,148.939,148.947,45800001.0
2006-09-24 23:40:00,148.938,148.955,148.933,148.95,107200002.0
2006-09-24 23:41:00,148.944,148.952,148.93,148.944,79099999.0
2006-09-24 23:42:00,148.941,148.941,148.929,148.938,92600000.0
2006-09-24 23:43:00,148.948,148.948,148.941,148.942,107699998.0
2006-09-24 23:44:00,148.945,148.954,148.937,148.938,92999998.0
2006-09-24 23:45:00,148.936,148.942,148.925,148.941,110000000.0
2006-09-24 23:46:00,148.937,148.937,148.936,148.936,34799999.0
2006-09-24 23:47:00,148.926,148.958,148.921,148.935,116900001.0
2006-09-24 23:48:00,148.942,148.944,148.932,148.934,20200000.0
2006-09-24 23:49:00,148.907,148.928,148.907,148.928,85600001.0
2006-09-24 23:50:00,148.937,148.937,148.917,148.917,16000000.0
2006-09-24 23:51:00,148.905,148.93,148.905,148.919,55200000.0
2006-09-24 23:52:00,148.925,148.938,148.925,148.925,114300000.0
2006-09-24 23:53:00,148.927,148.938,148.925,148.93,65100000.0
2006-09-24 23:54:00,148.933,148.933,148.915,148.925,95900001.0
2006-09-24 23:55:00,148.926,148.926,148.914,148.921,130300002.0
2006-09-24 23:56:00,148.917,148.931,148.91,148.918,203999999.0
2006-09-24 23:57:00,148.918,148.931,148.916,148.931,67900000.0
2006-09-24 23:58:00,148.925,148.925,148.913,148.924,131600002.0
2006-09-24 23:59:00,148.907,148.938,148.907,148.929,108900001.0
2006-09-25 00:00:00,148.923,148.931,148.923,148.925,103799998.0
2006-09-25 00:01:00,148.919,148.928,148.91,148.915,98700000.0
2006-09-25 00:02:00,148.922,148.927,148.907,148.917,69400000.0
2006-09-25 00:03:00,148.921,148.928,148.911,148.922,125999999.0
2006-09-25 00:04:00,148.937,148.945,148.925,148.945,139000003.0
2006-09-25 00:05:00,148.947,148.959,148.942,148.957,89900002.0
2006-09-25 00:06:00,148.948,148.953,148.94,148.95,110800000.0
2006-09-25 00:07:00,148.947,148.947,148.933,148.933,118600002.0
2006-09-25 00:08:00,148.926,148.939,148.926,148.937,79800001.0
2006-09-25 00:09:00,148.944,148.955,148.938,148.955,101399999.0
2006-09-25 00:10:00,148.96,148.968,148.96,148.968,21500000.0
2006-09-25 00:11:00,148.972,148.975,148.972,148.975,6200000.0
2006-09-25 00:12:00,148.978,148.982,148.962,148.982,78400001.0
2006-09-25 00:13:00,148.977,148.996,148.977,148.994,97200001.0
2006-09-25 00:14:00,148.998,148.998,148.973,148.977,33200000.0
2006-09-25 00:15:00,148.991,149.017,148.991,149.005,124800000.0
2006-09-25 00:16:00,148.984,149.006,148.981,148.998,102000001.0
2006-09-25 00:17:00,149.015,149.015,149.01,149.01,75900000.0
2006-09-25 00:18:00,149.008,149.026,149.006,149.012,109800001.0
2006-09-25 00:19:00,149.01,149.015,149.002,149.002,85800000.0
2006-09-25 00:20:00,149.0,149.01,148.977,148.977,36900000.0
2006-09-25 00:21:00,148.969,148.986,148.969,148.986,68200001.0
2006-09-25 00:22:00,148.986,149.0,148.978,148.997,93300001.0
2006-09-25 00:23:00,149.008,149.008,149.007,149.008,52700000.0
2006-09-25 00:24:00,149.01,149.01,148.984,148.992,92900000.0
2006-09-25 00:25:00,149.002,149.002,148.99,148.996,71000001.0
2006-09-25 00:26:00,148.997,149.014,148.997,148.999,31900000.0
2006-09-25 00:27:00,148.994,149.003,148.982,149.003,67200000.0
2006-09-25 00:28:00,148.975,148.991,148.967,148.977,86599998.0
2006-09-25 00:29:00,148.981,149.01,148.97,149.006,106399998.0
2006-09-25 00:30:00,148.97,148.999,148.957,148.99,148300001.0
2006-09-25 00:31:00,148.992,149.0,148.982,148.984,164000002.0
2006-09-25 00:32:00,148.988,149.0,148.982,148.997,78300001.0
2006-09-25 00:33:00,148.987,148.997,148.981,148.997,90300002.0
2006-09-25 00:34:00,149.003,149.018,149.003,149.013,45600000.0
2006-09-25 00:35:00,149.01,149.01,148.972,148.993,134800000.0
2006-09-25 00:36:00,149.01,149.01,148.976,148.991,162500000.0
2006-09-25 00:37:00,149.007,149.013,148.984,149.008,155399996.0
2006-09-25 00:38:00,149.013,149.013,148.985,148.985,100399999.0
2006-09-25 00:39:00,148.987,148.997,148.987,148.997,40000000.0
2006-09-25 00:40:00,148.997,149.006,148.996,149.005,58299999.0
2006-09-25 00:41:00,148.996,148.996,148.989,148.996,98599999.0
2006-09-25 00:42:00,148.995,149.009,148.995,149.009,71200000.0
2006-09-25 00:43:00,148.99,148.993,148.964,148.983,58700000.0
2006-09-25 00:44:00,149.003,149.014,149.0,149.014,117699999.0
2006-09-25 00:45:00,149.018,149.018,149.01,149.01,63000001.0
2006-09-25 00:46:00,149.014,149.014,148.994,148.994,132600003.0
2006-09-25 00:47:00,149.003,149.007,148.999,148.999,45500000.0
2006-09-25 00:48:00,149.002,149.005,148.995,149.005,128599999.0
2006-09-25 00:49:00,149.003,149.016,149.002,149.016,127599998.0
2006-09-25 00:50:00,149.012,149.022,149.012,149.013,51900000.0
2006-09-25 00:51:00,149.012,149.012,148.995,149.008,85199999.0
2006-09-25 00:52:00,149.007,149.016,149.002,149.008,115000001.0
2006-09-25 00:53:00,149.006,149.015,149.006,149.015,24900000.0
2006-09-25 00:54:00,149.026,149.047,149.026,149.04,66400001.0
2006-09-25 00:55:00,149.035,149.047,149.029,149.045,120000000.0
2006-09-25 00:56:00,149.05,149.06,149.043,149.043,133400002.0
2006-09-25 00:57:00,149.038,149.045,149.035,149.037,91000002.0
2006-09-25 00:58:00,149.041,149.043,149.029,149.031,85900000.0
2006-09-25 00:59:00,149.031,149.049,149.031,149.035,105899998.0
2006-09-25 01:00:00,149.038,149.053,149.036,149.036,30200000.0
2006-09-25 01:01:00,149.031,149.035,149.014,149.035,60400000.0
2006-09-25 01:02:00,149.042,149.05,149.035,149.047,121999998.0
2006-09-25 01:03:00,149.036,149.041,149.024,149.041,41800000.0
2006-09-25 01:04:00,149.028,149.038,149.022,149.023,179899997.0
2006-09-25 01:05:00,149.022,149.024,149.009,149.014,100600001.0
2006-09-25 01:06:00,149.027,149.027,148.988,148.994,122900001.0
2006-09-25 01:07:00,149.002,149.003,148.993,148.998,74999999.0
2006-09-25 01:08:00,149.0,149.0,149.0,149.0,9300000.0
2006-09-25 01:09:00,148.998,148.998,148.996,148.998,17300000.0
2006-09-25 01:10:00,148.993,149.004,148.982,148.991,128700000.0
2006-09-25 01:11:00,148.991,149.006,148.991,148.993,55200000.0
2006-09-25 01:12:00,148.993,148.996,148.984,148.991,179400001.0
2006-09-25 01:13:00,148.995,148.997,148.988,148.99,127100001.0
2006-09-25 01:14:00,149.002,149.01,148.984,149.005,208700001.0
2006-09-25 01:15:00,149.007,149.013,149.005,149.008,55000000.0
2006-09-25 01:16:00,149.007,149.013,148.998,149.013,292499998.0
2006-09-25 01:17:00,149.01,149.015,148.995,149.0,123899999.0
2006-09-25 01:18:00,149.016,149.02,149.013,149.013,95800000.0
2006-09-25 01:19:00,149.007,149.007,148.997,149.002,23900000.0
2006-09-25 01:20:00,149.006,149.006,148.995,149.005,62000000.0
2006-09-25 01:21:00,148.992,149.009,148.992,148.995,27800000.0
2006-09-25 01:22:00,148.995,149.005,148.995,149.0,57800000.0
2006-09-25 01:23:00,148.999,149.011,148.998,149.002,70300000.0
2006-09-25 01:24:00,148.992,149.0,148.987,148.988,125399996.0
2006-09-25 01:25:00,149.0,149.003,148.987,149.003,45400000.0
2006-09-25 01:26:00,148.982,148.985,148.964,148.98,133199999.0
2006-09-25 01:27:00,148.985,148.985,148.963,148.977,162599998.0
2006-09-25 01:28:00,148.97,148.979,148.97,148.974,60800001.0
2006-09-25 01:29:00,148.978,148.978,148.956,148.969,51400000.0
2006-09-25 01:30:00,148.981,148.993,148.974,148.993,145500002.0
2006-09-25 01:31:00,148.99,148.993,148.985,148.988,186800000.0
2006-09-25 01:32:00,148.977,148.978,148.974,148.978,62299999.0
2006-09-25 01:33:00,148.974,148.987,148.974,148.98,87400001.0
2006-09-25 01:34:00,148.985,148.985,148.943,148.95,98800001.0
2006-09-25 01:35:00,148.947,148.953,148.938,148.953,96600002.0
2006-09-25 01:36:00,148.953,148.962,148.953,148.958,6100000.0
2006-09-25 01:37:00,148.958,148.958,148.951,148.954,143600004.0
2006-09-25 01:38:00,148.963,148.97,148.963,148.969,77500001.0
2006-09-25 01:39:00,148.977,148.98,148.969,148.98,86400000.0
2006-09-25 01:40:00,148.985,148.993,148.982,148.99,36900000.0
2006-09-25 01:41:00,148.99,148.995,148.99,148.99,72100000.0
2006-09-25 01:42:00,148.995,148.995,148.985,148.99,158100001.0
2006-09-25 01:43:00,148.982,148.995,148.982,148.99,54399999.0
2006-09-25 01:44:00,148.987,148.998,148.943,148.97,72800002.0
2006-09-25 01:45:00,148.999,149.024,148.999,149.016,50700000.0
2006-09-25 01:46:00,149.016,149.027,149.01,149.027,38200000.0
2006-09-25 01:47:00,149.028,149.028,149.011,149.011,47000000.0
2006-09-25 01:48:00,149.001,149.012,149.001,149.01,97500001.0
2006-09-25 01:49:00,149.015,149.02,149.007,149.019,133300000.0
2006-09-25 01:50:00,149.012,149.024,149.012,149.023,75900001.0
2006-09-25 01:51:00,149.028,149.03,149.02,149.03,66999999.0
2006-09-25 01:52:00,149.027,149.027,149.016,149.025,109300000.0
2006-09-25 01:53:00,149.023,149.036,149.01,149.036,66100000.0
2006-09-25 01:54:00,149.04,149.04,149.019,149.019,128000000.0
2006-09-25 01:55:00,149.038,149.052,149.029,149.052,68399999.0
2006-09-25 01:56:00,149.047,149.048,149.037,149.048,173800004.0
2006-09-25 01:57:00,149.05,149.07,149.046,149.07,146100002.0
2006-09-25 01:58:00,149.062,149.07,149.052,149.059,45000000.0
2006-09-25 01:59:00,149.065,149.065,149.05,149.06,71800000.0
2006-09-25 02:00:00,149.053,149.053,149.027,149.039,39000000.0
2006-09-25 02:01:00,149.045,149.045,149.035,149.035,54800000.0
2006-09-25 02:02:00,149.042,149.051,149.033,149.033,75100000.0
2006-09-25 02:03:00,149.038,149.055,149.032,149.055,141099999.0
2006-09-25 02:04:00,149.043,149.056,149.03,149.042,75600000.0
2006-09-25 02:05:00,149.027,149.049,149.027,149.042,112700000.0
2006-09-25 02:06:00,149.04,149.051,149.04,149.051,101500001.0
2006-09-25 02:07:00,149.053,149.065,149.049,149.055,94900001.0
2006-09-25 02:08:00,149.065,149.075,149.059,149.063,125000000.0
2006-09-25 02:09:00,149.071,149.071,149.054,149.06,104400000.0
2006-09-25 02:10:00,149.06,149.065,149.055,149.06,47200000.0
2006-09-25 02:11:00,149.058,149.095,149.055,149.095,37900000.0
2006-09-25 02:12:00,149.095,149.119,149.091,149.119,95200002.0
2006-09-25 02:13:00,149.117,149.131,149.108,149.131,51900000.0
2006-09-25 02:14:00,149.123,149.135,149.122,149.122,119199999.0
2006-09-25 02:15:00,149.124,149.152,149.124,149.143,135200000.0
2006-09-25 02:16:00,149.142,149.153,149.142,149.15,125199999.0
2006-09-25 02:17:00,149.167,149.167,149.143,149.153,104700000.0
2006-09-25 02:18:00,149.146,149.146,149.134,149.145,61600000.0
2006-09-25 02:19:00,149.146,149.147,149.137,149.147,95500000.0
2006-09-25 02:20:00,149.145,149.145,149.112,149.113,66600001.0
2006-09-25 02:21:00,149.113,149.128,149.11,149.116,64400000.0
2006-09-25 02:22:00,149.107,149.115,149.103,149.11,79999999.0
2006-09-25 02:23:00,149.107,149.11,149.091,149.091,46600000.0
2006-09-25 02:24:00,149.094,149.106,149.094,149.105,44300000.0
2006-09-25 02:25:00,149.091,149.102,149.09,149.102,108999997.0
2006-09-25 02:26:00,149.107,149.111,149.101,149.111,82600002.0
2006-09-25 02:27:00,149.11,149.11,149.11,149.11,89899998.0
2006-09-25 02:28:00,149.106,149.111,149.102,149.102,46900001.0
2006-09-25 02:29:00,149.095,149.105,149.095,149.1,166899997.0
2006-09-25 02:30:00,149.096,149.096,149.091,149.092,88500001.0
2006-09-25 02:31:00,149.088,149.088,149.067,149.077,103000000.0
2006-09-25 02:32:00,149.091,149.109,149.089,149.103,101000000.0
2006-09-25 02:33:00,149.096,149.103,149.094,149.103,37000000.0
2006-09-25 02:34:00,149.095,149.095,149.078,149.08,61299999.0
2006-09-25 02:35:00,149.073,149.086,149.07,149.086,134599999.0
2006-09-25 02:36:00,149.077,149.082,149.067,149.072,143699997.0
2006-09-25 02:37:00,149.082,149.087,149.082,149.082,75899999.0
2006-09-25 02:38:00,149.088,149.091,149.078,149.087,110800004.0
2006-09-25 02:39:00,149.093,149.097,149.087,149.093,80600000.0
2006-09-25 02:40:00,149.086,149.087,149.072,149.087,89200000.0
2006-09-25 02:41:00,149.078,149.105,149.078,149.096,84400000.0
2006-09-25 02:42:00,149.08,149.088,149.08,149.083,101499998.0
2006-09-25 02:43:00,149.071,149.071,149.047,149.054,96000000.0
2006-09-25 02:44:00,149.059,149.07,149.055,149.07,40000000.0
2006-09-25 02:45:00,149.083,149.086,149.077,149.08,85400000.0
2006-09-25 02:46:00,149.071,149.084,149.058,149.084,58999999.0
2006-09-25 02:47:00,149.09,149.105,149.073,149.092,182899996.0
2006-09-25 02:48:00,149.097,149.097,149.074,149.095,98000000.0
2006-09-25 02:49:00,149.099,149.099,149.081,149.09,74400000.0
2006-09-25 02:50:00,149.096,149.098,149.096,149.098,46699999.0
2006-09-25 02:51:00,149.09,149.095,149.079,149.079,50800000.0
2006-09-25 02:52:00,149.088,149.094,149.083,149.094,83000000.0
2006-09-25 02:53:00,149.095,149.103,149.091,149.101,74499998.0
2006-09-25 02:54:00,149.095,149.095,149.072,149.072,28600000.0
2006-09-25 02:55:00,149.061,149.067,149.041,149.049,206499999.0
2006-09-25 02:56:00,149.045,149.045,149.008,149.008,71500000.0
2006-09-25 02:57:00,149.021,149.029,149.021,149.029,17500000.0
2006-09-25 02:58:00,149.038,149.038,149.027,149.027,15200000.0
2006-09-25 02:59:00,149.021,149.038,149.021,149.029,82500001.0
2006-09-25 03:00:00,149.03,149.041,149.02,149.041,95500000.0
2006-09-25 03:01:00,149.043,149.045,149.038,149.045,106800000.0
2006-09-25 03:02:00,149.039,149.042,149.034,149.034,103000001.0
2006-09-25 03:03:00,149.027,149.094,149.027,149.094,153899999.0
2006-09-25 03:04:00,149.094,149.1,149.085,149.094,52100000.0
2006-09-25 03:05:00,149.105,149.117,149.105,149.111,162800000.0
2006-09-25 03:06:00,149.103,149.113,149.098,149.105,116700000.0
2006-09-25 03:07:00,149.103,149.113,149.094,149.097,95500001.0
2006-09-25 03:08:00,149.085,149.085,149.054,149.059,62000000.0
2006-09-25 03:09:00,149.053,149.056,149.048,149.049,137200000.0
2006-09-25 03:10:00,149.045,149.045,149.035,149.038,87999999.0
2006-09-25 03:11:00,149.045,149.045,149.027,149.029,64000001.0
2006-09-25 03:12:00,149.015,149.015,148.996,148.996,82900001.0
2006-09-25 03:13:00,149.002,149.006,148.998,148.998,55100001.0
2006-09-25 03:14:00,149.002,149.021,148.997,148.997,65700000.0
2006-09-25 03:15:00,149.02,149.023,149.004,149.011,99600002.0
2006-09-25 03:16:00,149.008,149.025,148.993,149.025,133900002.0
2006-09-25 03:17:00,149.027,149.029,149.013,149.017,58299999.0
2006-09-25 03:18:00,149.003,149.013,149.001,149.002,79500000.0
2006-09-25 03:19:00,149.001,149.004,148.992,148.992,58399999.0
2006-09-25 03:20:00,148.986,148.998,148.982,148.985,101999998.0
2006-09-25 03:21:00,148.993,148.993,148.972,148.972,85400000.0
2006-09-25 03:22:00,148.965,148.972,148.958,148.97,139600002.0
2006-09-25 03:23:00,148.967,148.973,148.95,148.95,101599998.0
2006-09-25 03:24:00,148.952,148.961,148.952,148.954,113300003.0
2006-09-25 03:25:00,148.952,148.959,148.949,148.957,165799999.0
2006-09-25 03:26:00,148.963,148.984,148.963,148.973,56800000.0
2006-09-25 03:27:00,148.971,149.002,148.97,149.002,68999999.0
2006-09-25 03:28:00,148.996,148.996,148.994,148.994,16800000.0
2006-09-25 03:29:00,148.999,148.999,148.991,148.991,60500000.0
2006-09-25 03:30:00,148.986,148.999,148.985,148.995,51200000.0
2006-09-25 03:31:00,148.99,148.99,148.985,148.99,101500000.0
2006-09-25 03:32:00,149.007,149.056,149.007,149.05,132299997.0
2006-09-25 03:33:00,149.057,149.057,149.024,149.03,41100000.0
2006-09-25 03:34:00,149.031,149.043,149.028,149.029,89600000.0
2006-09-25 03:35:00,149.026,149.026,149.016,149.016,19200000.0
2006-09-25 03:36:00,149.027,149.047,149.027,149.033,84999999.0
2006-09-25 03:37:00,149.026,149.029,149.026,149.029,42400002.0
2006-09-25 03:38:00,149.025,149.035,149.025,149.035,62400001.0
2006-09-25 03:39:00,149.033,149.033,149.023,149.026,77100000.0
2006-09-25 03:40:00,149.022,149.03,149.018,149.027,52000000.0
2006-09-25 03:41:00,149.022,149.027,149.022,149.022,55000000.0
2006-09-25 03:42:00,149.005,149.005,148.988,148.99,81400000.0
2006-09-25 03:43:00,148.99,149.003,148.976,149.001,102399999.0
2006-09-25 03:44:00,149.006,149.011,148.996,149.01,80700000.0
2006-09-25 03:45:00,149.007,149.017,149.0,149.016,71200000.0
2006-09-25 03:46:00,149.01,149.01,148.998,149.0,28400000.0
2006-09-25 03:47:00,148.994,149.006,148.994,148.999,39200000.0
2006-09-25 03:48:00,148.996,149.001,148.996,149.001,82300002.0
2006-09-25 03:49:00,148.988,148.997,148.988,148.993,54100001.0
2006-09-25 03:50:00,148.993,149.009,148.993,149.0,89600000.0
2006-09-25 03:51:00,148.998,148.998,148.987,148.987,8800000.0
2006-09-25 03:52:00,148.976,148.976,148.974,148.974,34700000.0
2006-09-25 03:53:00,148.978,148.988,148.978,148.983,60900000.0
2006-09-25 03:54:00,148.979,148.987,148.97,148.973,57300000.0
2006-09-25 03:55:00,148.982,148.99,148.976,148.976,66900000.0
2006-09-25 03:56:00,148.979,148.996,148.979,148.992,91500000.0
2006-09-25 03:57:00,148.997,149.0,148.979,148.979,138400001.0
2006-09-25 03:58:00,148.977,148.978,148.937,148.937,115199998.0
2006-09-25 03:59:00,148.921,148.941,148.921,148.941,55200001.0
2006-09-25 04:00:00,148.931,148.931,148.917,148.92,116500000.0
2006-09-25 04:01:00,148.915,148.937,148.915,148.937,47400001.0
2006-09-25 04:02:00,148.935,148.935,148.92,148.928,61599998.0
2006-09-25 04:03:00,148.943,148.943,148.935,148.935,8800000.0
2006-09-25 04:04:00,148.94,148.94,148.932,148.939,145000000.0
2006-09-25 04:05:00,148.936,148.951,148.934,148.94,73899999.0
2006-09-25 04:06:00,148.946,148.946,148.931,148.939,96499998.0
2006-09-25 04:07:00,148.942,148.942,148.929,148.937,43300000.0
2006-09-25 04:08:00,148.937,148.948,148.936,148.941,121299998.0
2006-09-25 04:09:00,148.92,148.958,148.92,148.947,134400001.0
2006-09-25 04:10:00,148.955,148.963,148.955,148.961,19000000.0
2006-09-25 04:11:00,148.949,148.955,148.943,148.955,62900001.0
2006-09-25 04:12:00,148.953,148.968,148.953,148.955,71200000.0
2006-09-25 04:13:00,148.957,148.958,148.953,148.958,70099999.0
2006-09-25 04:14:00,148.967,148.98,148.967,148.98,28000000.0
2006-09-25 04:15:00,148.976,148.976,148.964,148.964,41900001.0
2006-09-25 04:16:00,148.971,148.981,148.962,148.962,113499999.0
2006-09-25 04:17:00,148.977,148.995,148.977,148.988,74700000.0
2006-09-25 04:18:00,148.981,148.995,148.979,148.995,27000000.0
2006-09-25 04:19:00,149.001,149.009,148.996,149.009,101299998.0
2006-09-25 04:20:00,149.01,149.01,148.981,148.983,54700000.0
2006-09-25 04:21:00,148.987,148.99,148.974,148.974,146600001.0
2006-09-25 04:22:00,148.969,148.978,148.955,148.969,158200001.0
2006-09-25 04:23:00,148.978,148.978,148.966,148.966,70400000.0
2006-09-25 04:24:00,148.969,148.988,148.969,148.981,85699998.0
2006-09-25 04:25:00,148.973,148.986,148.973,148.981,157999997.0
2006-09-25 04:26:00,148.983,148.989,148.981,148.983,62700000.0
2006-09-25 04:27:00,148.98,148.98,148.965,148.98,39099999.0
2006-09-25 04:28:00,148.978,148.978,148.964,148.977,82399998.0
2006-09-25 04:29:00,148.973,148.979,148.965,148.971,113500001.0
2006-09-25 04:30:00,148.972,148.972,148.957,148.958,84999999.0
2006-09-25 04:31:00,148.951,148.967,148.951,148.96,74400000.0
2006-09-25 04:32:00,148.975,148.977,148.964,148.977,114700002.0
2006-09-25 04:33:00,148.97,148.976,148.962,148.962,46999999.0
2006-09-25 04:34:00,148.974,148.988,148.972,148.973,143799998.0
2006-09-25 04:35:00,148.971,148.976,148.971,148.976,20100000.0
2006-09-25 04:36:00,148.974,148.984,148.974,148.978,45800000.0
2006-09-25 04:37:00,148.978,148.978,148.965,148.965,30100000.0
2006-09-25 04:38:00,148.97,148.974,148.965,148.965,56500000.0
2006-09-25 04:39:00,148.965,148.978,148.965,148.967,41600000.0
2006-09-25 04:40:00,148.977,148.977,148.965,148.975,95299999.0
2006-09-25 04:41:00,148.973,148.98,148.961,148.98,43900000.0
2006-09-25 04:42:00,148.973,148.973,148.963,148.969,80600000.0
2006-09-25 04:43:00,148.968,148.975,148.964,148.965,176399999.0
2006-09-25 04:44:00,148.987,148.99,148.967,148.977,134899999.0
2006-09-25 04:45:00,148.973,148.982,148.973,148.975,90400002.0
2006-09-25 04:46:00,148.978,148.981,148.97,148.978,68500000.0
2006-09-25 04:47:00,148.982,148.982,148.971,148.982,86399998.0
2006-09-25 04:48:00,148.981,148.981,148.974,148.974,24800000.0
2006-09-25 04:49:00,148.965,148.965,148.925,148.96,95499997.0
2006-09-25 04:50:00,148.967,148.985,148.967,148.985,59500001.0
2006-09-25 04:51:00,148.995,149.012,148.995,149.004,42100000.0
2006-09-25 04:52:00,148.998,148.998,148.989,148.99,56299999.0
2006-09-25 04:53:00,148.983,148.999,148.983,148.99,101599998.0
2006-09-25 04:54:00,148.987,148.987,148.971,148.971,63899998.0
2006-09-25 04:55:00,148.969,148.988,148.969,148.988,168099999.0
2006-09-25 04:56:00,148.989,148.989,148.968,148.974,73500000.0
2006-09-25 04:57:00,148.978,148.992,148.978,148.982,59199999.0
2006-09-25 04:58:00,148.976,148.976,148.974,148.974,9100000.0
2006-09-25 04:59:00,148.965,148.972,148.965,148.969,66299999.0
2006-09-25 05:00:00,148.978,148.979,148.959,148.96,63000000.0
2006-09-25 05:01:00,148.949,148.951,148.915,148.92,110099998.0
2006-09-25 05:02:00,148.919,148.926,148.919,148.926,9900000.0
2006-09-25 05:03:00,148.932,148.932,148.917,148.917,89999999.0
2006-09-25 05:04:00,148.918,148.934,148.918,148.929,202299998.0
2006-09-25 05:05:00,148.932,148.949,148.927,148.927,93000000.0
2006-09-25 05:06:00,148.935,148.948,148.935,148.935,76400001.0
2006-09-25 05:07:00,148.925,148.93,148.925,148.925,15900000.0
2006-09-25 05:08:00,148.925,148.935,148.925,148.93,83699999.0
2006-09-25 05:09:00,148.937,148.944,148.928,148.944,72499999.0
2006-09-25 05:10:00,148.947,148.947,148.93,148.93,102000001.0
2006-09-25 05:11:00,148.933,148.933,148.914,148.927,32800000.0
2006-09-25 05:12:00,148.922,148.927,148.922,148.927,25600000.0
2006-09-25 05:13:00,148.939,148.954,148.939,148.944,109200000.0
2006-09-25 05:14:00,148.959,148.968,148.952,148.967,122200004.0
2006-09-25 05:15:00,148.972,148.972,148.958,148.962,72499999.0
2006-09-25 05:16:00,148.969,148.973,148.959,148.967,95599999.0
2006-09-25 05:17:00,148.955,148.969,148.955,148.955,80900001.0
2006-09-25 05:18:00,148.97,148.974,148.966,148.966,57200000.0
2006-09-25 05:19:00,148.958,148.976,148.956,148.968,108900000.0
2006-09-25 05:20:00,148.978,148.98,148.971,148.98,96600001.0
2006-09-25 05:21:00,148.982,148.999,148.974,148.974,133400003.0
2006-09-25 05:22:00,148.983,149.001,148.983,148.999,57200000.0
2006-09-25 05:23:00,148.98,148.98,148.959,148.965,120199998.0
2006-09-25 05:24:00,148.955,148.96,148.953,148.96,134899999.0
2006-09-25 05:25:00,148.964,148.971,148.953,148.964,64300000.0
2006-09-25 05:26:00,148.962,148.966,148.942,148.955,96500000.0
2006-09-25 05:27:00,148.964,148.964,148.961,148.961,8000000.0
2006-09-25 05:28:00,148.966,148.969,148.966,148.969,25600000.0
2006-09-25 05:29:00,148.97,148.971,148.95,148.971,62199999.0
2006-09-25 05:30:00,148.967,148.967,148.949,148.949,72000000.0
2006-09-25 05:31:00,148.957,148.97,148.957,148.961,75999999.0
2006-09-25 05:32:00,148.958,148.96,148.94,148.958,70500001.0
2006-09-25 05:33:00,148.968,148.968,148.959,148.968,52800000.0
2006-09-25 05:34:00,148.961,148.966,148.961,148.966,24000000.0
2006-09-25 05:35:00,148.971,148.971,148.96,148.969,113600000.0
2006-09-25 05:36:00,148.969,148.981,148.969,148.981,41599998.0
2006-09-25 05:37:00,148.982,148.988,148.965,148.969,168699996.0
2006-09-25 05:38:00,148.97,148.98,148.954,148.98,94800003.0
2006-09-25 05:39:00,148.97,148.97,148.97,148.97,9600000.0
2006-09-25 05:40:00,148.965,148.965,148.935,148.944,141800000.0
2006-09-25 05:41:00,148.925,148.943,148.918,148.943,23700000.0
2006-09-25 05:42:00,148.949,148.966,148.949,148.966,76800000.0
2006-09-25 05:43:00,148.963,148.971,148.963,148.97,85500002.0
2006-09-25 05:44:00,148.971,148.971,148.951,148.96,91400001.0
2006-09-25 05:45:00,148.962,148.969,148.958,148.969,105500001.0
2006-09-25 05:46:00,148.96,148.966,148.952,148.964,133800000.0
2006-09-25 05:47:00,148.95,148.972,148.95,148.972,113999999.0
2006-09-25 05:48:00,148.983,148.991,148.982,148.991,108300001.0
2006-09-25 05:49:00,149.01,149.01,148.974,148.985,155000001.0
2006-09-25 05:50:00,148.988,148.997,148.987,148.99,137400001.0
2006-09-25 05:51:00,148.993,149.005,148.992,148.992,116800000.0
2006-09-25 05:52:00,148.987,148.994,148.976,148.976,60100000.0
2006-09-25 05:53:00,148.979,148.979,148.967,148.968,75100000.0
2006-09-25 05:54:00,148.974,148.994,148.974,148.994,38400000.0
2006-09-25 05:55:00,148.999,149.001,148.993,148.993,65100000.0
2006-09-25 05:56:00,148.992,148.998,148.982,148.982,35500000.0
2006-09-25 05:57:00,148.978,148.985,148.973,148.985,110200000.0
2006-09-25 05:58:00,148.992,149.002,148.987,148.987,70200000.0
2006-09-25 05:59:00,148.982,149.015,148.982,149.015,113600000.0
2006-09-25 06:00:00,149.014,149.022,149.004,149.017,138899997.0
2006-09-25 06:01:00,149.013,149.013,149.009,149.009,16000000.0
2006-09-25 06:02:00,149.01,149.02,148.997,148.997,104500001.0
2006-09-25 06:03:00,149.005,149.025,149.005,149.015,140999997.0
2006-09-25 06:04:00,149.021,149.021,149.011,149.019,93600000.0
2006-09-25 06:05:00,149.021,149.021,148.991,149.0,57000000.0
2006-09-25 06:06:00,148.99,148.998,148.975,148.975,166500000.0
2006-09-25 06:07:00,148.972,148.988,148.964,148.984,155100002.0
2006-09-25 06:08:00,148.995,148.995,148.971,148.98,103800002.0
2006-09-25 06:09:00,148.979,148.993,148.979,148.993,93900000.0
2006-09-25 06:10:00,149.01,149.018,148.995,149.004,56799999.0
2006-09-25 06:11:00,149.02,149.044,149.01,149.044,107799999.0
2006-09-25 06:12:00,149.035,149.053,149.035,149.053,147700000.0
2006-09-25 06:13:00,149.043,149.05,149.036,149.036,106600000.0
2006-09-25 06:14:00,149.051,149.056,149.026,149.026,116100003.0
2006-09-25 06:15:00,149.03,149.03,149.02,149.02,70900002.0
2006-09-25 06:16:00,149.024,149.038,149.024,149.029,80100000.0
2006-09-25 06:17:00,149.035,149.049,149.035,149.048,57900001.0
2006-09-25 06:18:00,149.037,149.048,149.037,149.048,66300000.0
2006-09-25 06:19:00,149.055,149.055,149.042,149.047,104900001.0
2006-09-25 06:20:00,149.041,149.049,149.041,149.049,84700003.0
2006-09-25 06:21:00,149.043,149.049,149.041,149.041,87800000.0
2006-09-25 06:22:00,149.035,149.045,149.035,149.04,53200001.0
2006-09-25 06:23:00,149.047,149.052,149.036,149.042,88900000.0
2006-09-25 06:24:00,149.043,149.052,149.043,149.043,54700000.0
2006-09-25 06:25:00,149.052,149.076,149.049,149.076,79400002.0
2006-09-25 06:26:00,149.077,149.088,149.074,149.088,75200001.0
2006-09-25 06:27:00,149.082,149.087,149.074,149.081,87900001.0
2006-09-25 06:28:00,149.076,149.076,149.053,149.053,79899999.0
2006-09-25 06:29:00,149.047,149.047,149.028,149.03,140399999.0
2006-09-25 06:30:00,149.041,149.043,149.026,149.026,77099998.0
2006-09-25 06:31:00,149.039,149.042,149.024,149.024,117400000.0
2006-09-25 06:32:00,149.015,149.037,149.015,149.023,142899998.0
2006-09-25 06:33:00,149.017,149.027,149.015,149.027,33600000.0
2006-09-25 06:34:00,149.036,149.062,149.036,149.038,86900000.0
2006-09-25 06:35:00,149.043,149.058,149.034,149.034,144199998.0
2006-09-25 06:36:00,149.04,149.046,149.037,149.046,94899998.0
2006-09-25 06:37:00,149.05,149.057,149.038,149.038,55700000.0
2006-09-25 06:38:00,149.032,149.041,149.028,149.034,94100002.0
2006-09-25 06:39:00,149.03,149.039,149.028,149.039,66400000.0
2006-09-25 06:40:00,149.03,149.038,149.018,149.023,171299999.0
2006-09-25 06:41:00,149.022,149.029,149.022,149.029,142000003.0
2006-09-25 06:42:00,149.025,149.025,149.014,149.018,90300000.0
2006-09-25 06:43:00,149.026,149.052,149.026,149.045,127000000.0
2006-09-25 06:44:00,149.047,149.047,149.016,149.016,69000000.0
2006-09-25 06:45:00,149.037,149.038,149.037,149.038,13600000.0
2006-09-25 06:46:00,149.04,149.051,149.024,149.024,112000000.0
2006-09-25 06:47:00,149.034,149.036,149.034,149.036,16000000.0
2006-09-25 06:48:00,149.045,149.048,149.024,149.024,54400000.0
2006-09-25 06:49:00,149.029,149.042,149.029,149.035,81500000.0
2006-09-25 06:50:00,149.035,149.058,149.035,149.053,121900000.0
2006-09-25 06:51:00,149.053,149.062,149.049,149.058,107200000.0
2006-09-25 06:52:00,149.051,149.052,149.03,149.03,95799999.0
2006-09-25 06:53:00,149.034,149.034,149.012,149.012,173200004.0
2006-09-25 06:54:00,149.015,149.037,149.015,149.024,131300000.0
2006-09-25 06:55:00,149.024,149.038,149.004,149.004,121600002.0
2006-09-25 06:56:00,149.002,149.002,148.985,148.997,95500000.0
2006-09-25 06:57:00,149.005,149.008,148.989,149.003,95300000.0
2006-09-25 06:58:00,149.022,149.029,149.018,149.019,72200002.0
2006-09-25 06:59:00,149.012,149.012,148.994,149.006,123400000.0
2006-09-25 07:00:00,149.032,149.032,149.012,149.012,158099998.0
2006-09-25 07:01:00,149.007,149.024,149.007,149.013,65200001.0
2006-09-25 07:02:00,149.008,149.019,149.008,149.015,62500000.0
2006-09-25 07:03:00,149.017,149.025,149.007,149.025,95700002.0
2006-09-25 07:04:00,149.015,149.015,149.001,149.012,152000000.0
2006-09-25 07:05:00,149.0,149.01,148.975,148.975,56000000.0
2006-09-25 07:06:00,148.973,148.983,148.97,148.97,110600000.0
2006-09-25 07:07:00,148.98,148.99,148.98,148.987,18200000.0
2006-09-25 07:08:00,148.983,148.991,148.974,148.98,61400001.0
2006-09-25 07:09:00,148.975,148.975,148.96,148.965,129100001.0
2006-09-25 07:10:00,148.97,148.98,148.97,148.98,39200000.0
2006-09-25 07:11:00,148.979,148.979,148.969,148.976,189499997.0
2006-09-25 07:12:00,148.974,148.977,148.964,148.977,118000000.0
2006-09-25 07:13:00,148.975,148.975,148.967,148.97,51200001.0
2006-09-25 07:14:00,148.961,148.97,148.958,148.967,62500000.0
2006-09-25 07:15:00,148.957,148.972,148.956,148.956,82000000.0
2006-09-25 07:16:00,148.957,148.969,148.954,148.954,100199998.0
2006-09-25 07:17:00,148.957,148.979,148.957,148.979,47100000.0
2006-09-25 07:18:00,148.974,148.983,148.97,148.983,81200000.0
2006-09-25 07:19:00,148.982,148.994,148.982,148.989,133600001.0
2006-09-25 07:20:00,148.981,148.989,148.974,148.98,63200002.0
2006-09-25 07:21:00,148.98,148.984,148.98,148.982,19400000.0
2006-09-25 07:22:00,148.979,148.987,148.978,148.982,90100000.0
2006-09-25 07:23:00,148.993,148.993,148.982,148.984,113899999.0
2006-09-25 07:24:00,148.98,148.992,148.978,148.992,65600000.0
2006-09-25 07:25:00,148.994,149.008,148.994,149.002,55300001.0
2006-09-25 07:26:00,149.011,149.023,149.011,149.019,55700000.0
2006-09-25 07:27:00,149.027,149.044,149.027,149.031,36000000.0
2006-09-25 07:28:00,149.036,149.036,149.014,149.02,50799999.0
2006-09-25 07:29:00,149.01,149.016,149.002,149.004,87100001.0
2006-09-25 07:30:00,148.999,149.007,148.999,149.007,37400000.0
2006-09-25 07:31:00,149.008,149.025,149.008,149.025,95600000.0
2006-09-25 07:32:00,149.022,149.022,149.007,149.007,37600000.0
2006-09-25 07:33:00,149.008,149.01,148.998,149.008,107400000.0
2006-09-25 07:34:00,149.013,149.013,149.0,149.007,123900000.0
2006-09-25 07:35:00,149.003,149.008,148.991,149.005,43100000.0
2006-09-25 07:36:00,149.011,149.016,148.998,148.998,75700000.0
2006-09-25 07:37:00,148.994,149.008,148.994,148.997,85099999.0
2006-09-25 07:38:00,148.989,148.996,148.986,148.996,59499999.0
2006-09-25 07:39:00,148.989,149.005,148.983,148.991,131200000.0
2006-09-25 07:40:00,148.975,148.984,148.972,148.972,49600000.0
2006-09-25 07:41:00,148.964,148.97,148.963,148.97,178300000.0
2006-09-25 07:42:00,148.965,148.965,148.951,148.961,40900000.0
2006-09-25 07:43:00,148.968,148.974,148.963,148.966,67900000.0
2006-09-25 07:44:00,148.957,148.966,148.957,148.962,60199999.0
2006-09-25 07:45:00,148.954,148.971,148.954,148.967,96599998.0
2006-09-25 07:46:00,148.975,148.975,148.968,148.968,34399999.0
2006-09-25 07:47:00,148.962,148.968,148.961,148.968,34500000.0
2006-09-25 07:48:00,148.968,148.97,148.959,148.959,106799999.0
2006-09-25 07:49:00,148.962,148.964,148.921,148.948,97399999.0
2006-09-25 07:50:00,148.97,148.977,148.969,148.977,60700000.0
2006-09-25 07:51:00,148.972,148.977,148.97,148.977,52299999.0
2006-09-25 07:52:00,148.99,148.99,148.972,148.98,88099999.0
2006-09-25 07:53:00,148.974,148.982,148.969,148.982,58400000.0
2006-09-25 07:54:00,148.978,148.992,148.978,148.982,53300000.0
2006-09-25 07:55:00,148.975,148.975,148.97,148.975,92500002.0
2006-09-25 07:56:00,148.975,148.988,148.972,148.972,36300000.0
2006-09-25 07:57:00,148.979,148.982,148.953,148.953,103000003.0
2006-09-25 07:58:00,148.977,148.977,148.954,148.954,69599999.0
2006-09-25 07:59:00,148.948,148.981,148.948,148.981,38400000.0
2006-09-25 08:00:00,148.968,148.988,148.961,148.988,175099998.0
2006-09-25 08:01:00,148.987,148.987,148.971,148.982,26900000.0
2006-09-25 08:02:00,148.977,148.977,148.955,148.955,31300000.0
2006-09-25 08:03:00,148.949,148.955,148.946,148.955,83600000.0
2006-09-25 08:04:00,148.963,149.015,148.958,149.015,166000001.0
2006-09-25 08:05:00,149.022,149.023,148.991,149.005,142699999.0
2006-09-25 08:06:00,149.003,149.016,148.995,149.008,90900001.0
2006-09-25 08:07:00,149.002,149.005,148.988,148.989,173299997.0
2006-09-25 08:08:00,148.989,148.997,148.983,148.983,110700000.0
2006-09-25 08:09:00,148.982,148.985,148.972,148.985,92700000.0
2006-09-25 08:10:00,148.985,148.995,148.985,148.995,58199999.0
2006-09-25 08:11:00,148.997,148.997,148.972,148.978,64700000.0
2006-09-25 08:12:00,148.977,148.983,148.971,148.975,44700000.0
2006-09-25 08:13:00,148.971,148.984,148.971,148.98,99399997.0
2006-09-25 08:14:00,148.976,148.99,148.976,148.984,50100000.0
2006-09-25 08:15:00,148.985,149.003,148.98,149.003,84000000.0
2006-09-25 08:16:00,149.003,149.005,148.992,148.992,61100000.0
2006-09-25 08:17:00,148.99,148.997,148.974,148.974,55500000.0
2006-09-25 08:18:00,148.972,148.987,148.972,148.981,85900002.0
2006-09-25 08:19:00,148.967,148.975,148.967,148.973,20200000.0
2006-09-25 08:20:00,148.966,148.966,148.957,148.957,42900001.0
2006-09-25 08:21:00,148.962,148.988,148.962,148.97,103699998.0
2006-09-25 08:22:00,148.972,148.977,148.972,148.977,76699998.0
2006-09-25 08:23:00,148.973,148.991,148.965,148.965,149500003.0
2006-09-25 08:24:00,148.963,148.966,148.952,148.965,136100000.0
2006-09-25 08:25:00,148.967,148.985,148.967,148.968,69599999.0
2006-09-25 08:26:00,148.98,148.999,148.98,148.999,39600000.0
2006-09-25 08:27:00,149.005,149.01,148.997,148.997,99899999.0
2006-09-25 08:28:00,149.015,149.033,149.015,149.018,104099999.0
2006-09-25 08:29:00,149.025,149.032,149.019,149.026,62100000.0
2006-09-25 08:30:00,149.025,149.028,149.004,149.006,112199999.0
2006-09-25 08:31:00,149.007,149.019,149.007,149.018,122399999.0
2006-09-25 08:32:00,149.004,149.006,149.004,149.006,38300000.0
2006-09-25 08:33:00,149.004,149.025,149.004,149.01,163400002.0
2006-09-25 08:34:00,149.008,149.021,149.004,149.009,120400002.0
2006-09-25 08:35:00,148.99,148.99,148.923,148.923,60999999.0
2006-09-25 08:36:00,148.932,148.958,148.932,148.958,97400000.0
2006-09-25 08:37:00,148.961,148.961,148.94,148.952,151500004.0
2006-09-25 08:38:00,148.95,148.952,148.944,148.945,136800003.0
2006-09-25 08:39:00,148.939,148.952,148.934,148.952,56300001.0
2006-09-25 08:40:00,148.951,148.953,148.943,148.95,184800002.0
2006-09-25 08:41:00,148.943,148.945,148.933,148.945,124200000.0
2006-09-25 08:42:00,148.94,148.951,148.936,148.943,116599996.0
2006-09-25 08:43:00,148.938,148.947,148.935,148.937,71200000.0
2006-09-25 08:44:00,148.938,148.954,148.938,148.947,130300001.0
2006-09-25 08:45:00,148.945,148.945,148.935,148.935,52399999.0
2006-09-25 08:46:00,148.934,148.953,148.934,148.953,60600000.0
2006-09-25 08:47:00,148.948,148.958,148.942,148.957,70399999.0
2006-09-25 08:48:00,148.947,148.954,148.927,148.927,98200000.0
2006-09-25 08:49:00,148.907,148.931,148.907,148.92,111899999.0
2006-09-25 08:50:00,148.922,148.922,148.91,148.917,43200000.0
2006-09-25 08:51:00,148.906,148.914,148.894,148.899,88399999.0
2006-09-25 08:52:00,148.893,148.896,148.89,148.892,124500001.0
2006-09-25 08:53:00,148.892,148.892,148.877,148.888,97300000.0
2006-09-25 08:54:00,148.89,148.901,148.89,148.892,32500000.0
2006-09-25 08:55:00,148.89,148.89,148.873,148.884,78299998.0
2006-09-25 08:56:00,148.888,148.891,148.884,148.889,70899999.0
2006-09-25 08:57:00,148.892,148.892,148.868,148.886,168000002.0
2006-09-25 08:58:00,148.878,148.878,148.865,148.865,79400000.0
2006-09-25 08:59:00,148.861,148.871,148.851,148.858,142299999.0
2006-09-25 09:00:00,148.853,148.856,148.809,148.809,185299999.0
2006-09-25 09:01:00,148.802,148.807,148.791,148.791,116999998.0
2006-09-25 09:02:00,148.779,148.794,148.777,148.781,82500001.0
2006-09-25 09:03:00,148.791,148.791,148.782,148.784,39300000.0
2006-09-25 09:04:00,148.773,148.773,148.708,148.708,90099998.0
2006-09-25 09:05:00,148.703,148.704,148.663,148.668,83999999.0
2006-09-25 09:06:00,148.661,148.664,148.651,148.652,60100000.0
2006-09-25 09:07:00,148.647,148.66,148.639,148.646,128200001.0
2006-09-25 09:08:00,148.651,148.675,148.651,148.675,149700001.0
2006-09-25 09:09:00,148.676,148.676,148.663,148.675,125099997.0
2006-09-25 09:10:00,148.663,148.701,148.663,148.701,122799998.0
2006-09-25 09:11:00,148.713,148.73,148.702,148.73,71700001.0
2006-09-25 09:12:00,148.724,148.724,148.694,148.694,125500000.0
2006-09-25 09:13:00,148.693,148.706,148.693,148.706,42100000.0
2006-09-25 09:14:00,148.714,148.73,148.714,148.728,124699999.0
2006-09-25 09:15:00,148.73,148.732,148.725,148.73,75200001.0
2006-09-25 09:16:00,148.724,148.724,148.705,148.716,75500000.0
2006-09-25 09:17:00,148.72,148.737,148.72,148.737,22100000.0
2006-09-25 09:18:00,148.731,148.738,148.73,148.73,117600001.0
2006-09-25 09:19:00,148.709,148.724,148.705,148.717,166799999.0
2006-09-25 09:20:00,148.701,148.704,148.694,148.697,60899999.0
2006-09-25 09:21:00,148.71,148.726,148.698,148.712,113699998.0
2006-09-25 09:22:00,148.713,148.713,148.685,148.692,85300001.0
2006-09-25 09:23:00,148.694,148.701,148.681,148.681,63700000.0
2006-09-25 09:24:00,148.672,148.675,148.646,148.646,143499997.0
2006-09-25 09:25:00,148.65,148.65,148.62,148.62,71100001.0
2006-09-25 09:26:00,148.618,148.618,148.606,148.61,99400000.0
2006-09-25 09:27:00,148.616,148.62,148.601,148.62,83499998.0
2006-09-25 09:28:00,148.622,148.628,148.612,148.618,110700000.0
2006-09-25 09:29:00,148.622,148.624,148.614,148.62,145900000.0
2006-09-25 09:30:00,148.625,148.628,148.599,148.599,49999999.0
2006-09-25 09:31:00,148.575,148.575,148.565,148.565,31200000.0
2006-09-25 09:32:00,148.558,148.566,148.553,148.559,78899999.0
2006-09-25 09:33:00,148.565,148.565,148.551,148.551,79699999.0
2006-09-25 09:34:00,148.553,148.557,148.548,148.548,113100002.0
2006-09-25 09:35:00,148.547,148.567,148.547,148.567,81900000.0
2006-09-25 09:36:00,148.574,148.58,148.563,148.58,135499998.0
2006-09-25 09:37:00,148.575,148.592,148.575,148.592,40700000.0
2006-09-25 09:38:00,148.592,148.595,148.589,148.592,86699999.0
2006-09-25 09:39:00,148.594,148.607,148.594,148.607,128299997.0
2006-09-25 09:40:00,148.617,148.62,148.598,148.598,51000000.0
2006-09-25 09:41:00,148.602,148.613,148.602,148.606,79900000.0
2006-09-25 09:42:00,148.603,148.607,148.588,148.602,113200002.0
2006-09-25 09:43:00,148.591,148.608,148.591,148.603,86100000.0
2006-09-25 09:44:00,148.598,148.598,148.58,148.588,106499999.0
2006-09-25 09:45:00,148.592,148.594,148.575,148.576,40600000.0
2006-09-25 09:46:00,148.565,148.59,148.565,148.582,84000001.0
2006-09-25 09:47:00,148.587,148.599,148.587,148.595,51500000.0
2006-09-25 09:48:00,148.601,148.609,148.592,148.609,140799998.0
2006-09-25 09:49:00,148.615,148.621,148.602,148.612,147200001.0
2006-09-25 09:50:00,148.613,148.625,148.61,148.621,150200001.0
2006-09-25 09:51:00,148.632,148.682,148.631,148.682,148400000.0
2006-09-25 09:52:00,148.686,148.706,148.68,148.699,58499999.0
2006-09-25 09:53:00,148.694,148.694,148.656,148.66,139499998.0
2006-09-25 09:54:00,148.665,148.665,148.658,148.663,56300000.0
2006-09-25 09:55:00,148.644,148.644,148.622,148.635,89899999.0
2006-09-25 09:56:00,148.623,148.623,148.606,148.614,103000001.0
2006-09-25 09:57:00,148.606,148.617,148.601,148.614,158399998.0
2006-09-25 09:58:00,148.616,148.62,148.616,148.617,46900002.0
2006-09-25 09:59:00,148.608,148.613,148.603,148.613,81899999.0
2006-09-25 10:00:00,148.611,148.611,148.595,148.61,85000000.0
2006-09-25 10:01:00,148.619,148.651,148.619,148.651,87900000.0
2006-09-25 10:02:00,148.646,148.646,148.634,148.645,128700000.0
2006-09-25 10:03:00,148.655,148.671,148.655,148.668,36000000.0
2006-09-25 10:04:00,148.668,148.695,148.668,148.695,59500000.0
2006-09-25 10:05:00,148.708,148.722,148.708,148.722,9600000.0
2006-09-25 10:06:00,148.745,148.749,148.724,148.724,109300000.0
2006-09-25 10:07:00,148.722,148.73,148.707,148.707,47800000.0
2006-09-25 10:08:00,148.713,148.728,148.713,148.728,48999999.0
2006-09-25 10:09:00,148.735,148.745,148.721,148.745,146200004.0
2006-09-25 10:10:00,148.753,148.753,148.743,148.752,106899998.0
2006-09-25 10:11:00,148.758,148.773,148.758,148.766,137900000.0
2006-09-25 10:12:00,148.769,148.775,148.759,148.775,145599998.0
2006-09-25 10:13:00,148.778,148.789,148.776,148.786,64900000.0
2006-09-25 10:14:00,148.783,148.783,148.772,148.778,138399999.0
2006-09-25 10:15:00,148.773,148.775,148.762,148.765,171500002.0
2006-09-25 10:16:00,148.772,148.794,148.772,148.788,67199999.0
2006-09-25 10:17:00,148.778,148.788,148.772,148.776,77800002.0
2006-09-25 10:18:00,148.778,148.787,148.774,148.775,209999999.0
2006-09-25 10:19:00,148.773,148.786,148.773,148.779,91899999.0
2006-09-25 10:20:00,148.767,148.767,148.751,148.758,151400003.0
2006-09-25 10:21:00,148.753,148.753,148.738,148.741,40200000.0
2006-09-25 10:22:00,148.744,148.767,148.744,148.758,84100000.0
2006-09-25 10:23:00,148.758,148.762,148.756,148.762,43200000.0
2006-09-25 10:24:00,148.752,148.755,148.747,148.747,51299999.0
2006-09-25 10:25:00,148.754,148.773,148.749,148.773,136000000.0
2006-09-25 10:26:00,148.763,148.776,148.746,148.746,97100000.0
2006-09-25 10:27:00,148.738,148.745,148.738,148.745,7100000.0
2006-09-25 10:28:00,148.708,148.731,148.708,148.731,144499997.0
2006-09-25 10:29:00,148.737,148.741,148.73,148.737,144900000.0
2006-09-25 10:30:00,148.739,148.741,148.726,148.731,54000000.0
2006-09-25 10:31:00,148.743,148.752,148.735,148.748,91999999.0
2006-09-25 10:32:00,148.751,148.758,148.747,148.747,29800000.0
2006-09-25 10:33:00,148.729,148.742,148.729,148.738,44300000.0
2006-09-25 10:34:00,148.742,148.742,148.733,148.737,37800000.0
2006-09-25 10:35:00,148.737,148.737,148.727,148.737,54400000.0
2006-09-25 10:36:00,148.738,148.749,148.728,148.728,69100001.0
2006-09-25 10:37:00,148.737,148.746,148.737,148.744,44000000.0
2006-09-25 10:38:00,148.751,148.762,148.751,148.756,45899999.0
2006-09-25 10:39:00,148.755,148.76,148.734,148.76,80900001.0
2006-09-25 10:40:00,148.772,148.807,148.771,148.802,54000000.0
2006-09-25 10:41:00,148.794,148.811,148.794,148.811,61500001.0
2006-09-25 10:42:00,148.816,148.826,148.798,148.798,133500004.0
2006-09-25 10:43:00,148.797,148.797,148.777,148.777,111900001.0
2006-09-25 10:44:00,148.791,148.805,148.786,148.805,136799999.0
2006-09-25 10:45:00,148.809,148.824,148.804,148.812,96100000.0
2006-09-25 10:46:00,148.812,148.813,148.805,148.809,156400002.0
2006-09-25 10:47:00,148.808,148.812,148.789,148.8,195099999.0
2006-09-25 10:48:00,148.803,148.812,148.803,148.811,74199999.0
2006-09-25 10:49:00,148.828,148.828,148.803,148.81,123099997.0
2006-09-25 10:50:00,148.812,148.819,148.81,148.812,104800001.0
2006-09-25 10:51:00,148.811,148.811,148.793,148.81,84900000.0
2006-09-25 10:52:00,148.801,148.811,148.801,148.805,123399999.0
2006-09-25 10:53:00,148.805,148.817,148.805,148.807,56000000.0
2006-09-25 10:54:00,148.815,148.82,148.79,148.79,64900001.0
2006-09-25 10:55:00,148.783,148.783,148.762,148.762,196500000.0
2006-09-25 10:56:00,148.77,148.779,148.764,148.777,84199998.0
2006-09-25 10:57:00,148.776,148.783,148.764,148.781,97599997.0
2006-09-25 10:58:00,148.779,148.781,148.769,148.772,89900001.0
2006-09-25 10:59:00,148.763,148.771,148.746,148.746,94100002.0
2006-09-25 11:00:00,148.748,148.748,148.706,148.706,174099999.0
2006-09-25 11:01:00,148.687,148.694,148.661,148.668,132500000.0
2006-09-25 11:02:00,148.662,148.668,148.629,148.646,119400000.0
2006-09-25 11:03:00,148.655,148.692,148.655,148.692,61100000.0
2006-09-25 11:04:00,148.698,148.705,148.688,148.702,118500001.0
2006-09-25 11:05:00,148.713,148.758,148.702,148.753,121599998.0
2006-09-25 11:06:00,148.746,148.75,148.736,148.748,90199999.0
2006-09-25 11:07:00,148.747,148.763,148.747,148.761,35200000.0
2006-09-25 11:08:00,148.755,148.755,148.735,148.735,50800000.0
2006-09-25 11:09:00,148.743,148.743,148.727,148.731,75899999.0
2006-09-25 11:10:00,148.723,148.723,148.715,148.718,52699999.0
2006-09-25 11:11:00,148.719,148.738,148.715,148.731,66300000.0
2006-09-25 11:12:00,148.732,148.739,148.725,148.73,88199999.0
2006-09-25 11:13:00,148.731,148.738,148.726,148.729,99400002.0
2006-09-25 11:14:00,148.72,148.775,148.72,148.775,61900000.0
2006-09-25 11:15:00,148.787,148.799,148.78,148.799,105300002.0
2006-09-25 11:16:00,148.799,148.824,148.799,148.811,48400000.0
2006-09-25 11:17:00,148.813,148.846,148.813,148.846,137100002.0
2006-09-25 11:18:00,148.826,148.835,148.825,148.83,137200002.0
2006-09-25 11:19:00,148.823,148.826,148.817,148.819,179300004.0
2006-09-25 11:20:00,148.816,148.826,148.807,148.807,95700003.0
2006-09-25 11:21:00,148.814,148.824,148.805,148.805,190199996.0
2006-09-25 11:22:00,148.815,148.839,148.815,148.83,65599999.0
2006-09-25 11:23:00,148.83,148.83,148.807,148.818,121700001.0
2006-09-25 11:24:00,148.83,148.83,148.804,148.804,70900000.0
2006-09-25 11:25:00,148.808,148.835,148.8,148.835,115500002.0
2006-09-25 11:26:00,148.846,148.853,148.844,148.844,102600000.0
2006-09-25 11:27:00,148.843,148.856,148.834,148.847,75899999.0
2006-09-25 11:28:00,148.857,148.876,148.857,148.865,76199999.0
2006-09-25 11:29:00,148.859,148.867,148.855,148.864,109700000.0
2006-09-25 11:30:00,148.873,148.886,148.856,148.863,94700001.0
2006-09-25 11:31:00,148.862,148.876,148.862,148.874,123499999.0
2006-09-25 11:32:00,148.876,148.885,148.876,148.88,135299997.0
2006-09-25 11:33:00,148.883,148.886,148.875,148.886,85499999.0
2006-09-25 11:34:00,148.887,148.887,148.861,148.883,132099997.0
2006-09-25 11:35:00,148.89,148.932,148.89,148.915,168700001.0
2006-09-25 11:36:00,148.933,148.939,148.918,148.93,91100001.0
2006-09-25 11:37:00,148.933,148.94,148.919,148.922,34400000.0
2006-09-25 11:38:00,148.917,148.917,148.902,148.904,77800002.0
2006-09-25 11:39:00,148.898,148.917,148.891,148.903,175200000.0
2006-09-25 11:40:00,148.892,148.898,148.889,148.892,105199998.0
2006-09-25 11:41:00,148.899,148.922,148.899,148.905,89500000.0
2006-09-25 11:42:00,148.898,148.909,148.893,148.901,135699998.0
2006-09-25 11:43:00,148.905,148.905,148.897,148.9,88699999.0
2006-09-25 11:44:00,148.909,148.916,148.901,148.91,80700001.0
2006-09-25 11:45:00,148.903,148.92,148.896,148.917,157900000.0
2006-09-25 11:46:00,148.913,148.925,148.913,148.917,50000000.0
2006-09-25 11:47:00,148.908,148.92,148.907,148.911,50400000.0
2006-09-25 11:48:00,148.915,148.915,148.895,148.902,87499999.0
2006-09-25 11:49:00,148.895,148.921,148.893,148.921,172500000.0
2006-09-25 11:50:00,148.914,148.921,148.903,148.905,82199999.0
2006-09-25 11:51:00,148.892,148.917,148.892,148.915,76400000.0
2006-09-25 11:52:00,148.91,148.935,148.91,148.92,57099999.0
2006-09-25 11:53:00,148.919,148.931,148.909,148.931,71700000.0
2006-09-25 11:54:00,148.937,148.944,148.908,148.908,107899999.0
2006-09-25 11:55:00,148.903,148.909,148.891,148.9,88299998.0
2006-09-25 11:56:00,148.907,148.907,148.892,148.895,75899999.0
2006-09-25 11:57:00,148.906,148.918,148.906,148.91,48000000.0
2006-09-25 11:58:00,148.917,148.938,148.917,148.931,88200002.0
2006-09-25 11:59:00,148.94,148.951,148.932,148.951,181500002.0
2006-09-25 12:00:00,148.946,148.946,148.92,148.93,91700001.0
2006-09-25 12:01:00,148.938,148.938,148.933,148.933,48800000.0
2006-09-25 12:02:00,148.934,148.956,148.934,148.947,104299999.0
2006-09-25 12:03:00,148.945,148.957,148.945,148.957,105599999.0
2006-09-25 12:04:00,148.969,148.969,148.964,148.968,48700000.0
2006-09-25 12:05:00,148.96,148.972,148.956,148.969,86100001.0
2006-09-25 12:06:00,148.975,148.996,148.975,148.996,128399999.0
2006-09-25 12:07:00,148.996,149.004,148.99,148.999,103499998.0
2006-09-25 12:08:00,149.001,149.008,148.986,148.986,112400002.0
2006-09-25 12:09:00,148.992,148.998,148.976,148.985,200400002.0
2006-09-25 12:10:00,148.982,148.996,148.982,148.991,90699998.0
2006-09-25 12:11:00,148.994,148.994,148.982,148.99,109899998.0
2006-09-25 12:12:00,148.988,148.992,148.988,148.992,60000000.0
2006-09-25 12:13:00,148.992,148.992,148.981,148.981,101999999.0
2006-09-25 12:14:00,148.979,148.981,148.965,148.971,132000001.0
2006-09-25 12:15:00,148.965,148.98,148.965,148.977,113800000.0
2006-09-25 12:16:00,148.982,148.992,148.98,148.992,62899999.0
2006-09-25 12:17:00,148.988,148.992,148.978,148.992,58799999.0
2006-09-25 12:18:00,148.993,148.995,148.988,148.988,116499999.0
2006-09-25 12:19:00,148.985,149.011,148.985,149.003,103500000.0
2006-09-25 12:20:00,149.002,149.006,148.994,148.996,177999997.0
2006-09-25 12:21:00,148.997,148.997,148.992,148.992,65699998.0
2006-09-25 12:22:00,148.992,148.995,148.98,148.98,152600002.0
2006-09-25 12:23:00,148.985,148.993,148.985,148.99,97600000.0
2006-09-25 12:24:00,148.989,148.993,148.982,148.985,134100001.0
2006-09-25 12:25:00,148.979,148.994,148.979,148.99,82199999.0
2006-09-25 12:26:00,148.982,149.001,148.982,149.001,60800000.0
2006-09-25 12:27:00,149.005,149.046,149.005,149.046,52800001.0
2006-09-25 12:28:00,149.057,149.057,149.042,149.047,106599999.0
2006-09-25 12:29:00,149.054,149.058,149.035,149.043,51500000.0
2006-09-25 12:30:00,149.038,149.056,149.031,149.049,90100000.0
2006-09-25 12:31:00,149.04,149.04,149.025,149.029,106300000.0
2006-09-25 12:32:00,149.03,149.03,149.013,149.013,117899999.0
2006-09-25 12:33:00,149.018,149.025,149.01,149.025,124200000.0
2006-09-25 12:34:00,149.019,149.019,149.008,149.018,116700001.0
2006-09-25 12:35:00,149.019,149.023,149.014,149.02,40500000.0
2006-09-25 12:36:00,149.028,149.036,149.021,149.035,120600000.0
2006-09-25 12:37:00,149.035,149.035,149.023,149.023,112200000.0
2006-09-25 12:38:00,149.02,149.03,149.018,149.018,72499999.0
2006-09-25 12:39:00,149.017,149.017,149.0,149.0,73500002.0
2006-09-25 12:40:00,148.988,149.005,148.988,149.005,32400000.0
2006-09-25 12:41:00,149.0,149.012,149.0,149.003,102299999.0
2006-09-25 12:42:00,149.001,149.002,148.973,148.973,62800000.0
2006-09-25 12:43:00,148.982,148.997,148.98,148.984,84799999.0
2006-09-25 12:44:00,148.977,148.98,148.972,148.972,62700000.0
2006-09-25 12:45:00,148.982,148.982,148.935,148.935,101100001.0
2006-09-25 12:46:00,148.935,148.944,148.934,148.934,130099998.0
2006-09-25 12:47:00,148.929,148.931,148.918,148.918,125500001.0
2006-09-25 12:48:00,148.919,148.919,148.89,148.912,112300000.0
2006-09-25 12:49:00,148.905,148.907,148.895,148.895,97500001.0
2006-09-25 12:50:00,148.895,148.899,148.883,148.891,107899999.0
2006-09-25 12:51:00,148.9,148.909,148.9,148.901,33000000.0
2006-09-25 12:52:00,148.902,148.902,148.893,148.893,92400002.0
2006-09-25 12:53:00,148.899,148.901,148.883,148.898,76500000.0
2006-09-25 12:54:00,148.89,148.911,148.89,148.903,137999998.0
2006-09-25 12:55:00,148.903,148.907,148.903,148.903,145100000.0
2006-09-25 12:56:00,148.898,148.903,148.891,148.891,77600000.0
2006-09-25 12:57:00,148.894,148.904,148.887,148.898,52400000.0
2006-09-25 12:58:00,148.913,148.917,148.906,148.913,183499998.0
2006-09-25 12:59:00,148.917,148.926,148.917,148.919,70800001.0
2006-09-25 13:00:00,148.917,148.939,148.917,148.937,133500001.0
2006-09-25 13:01:00,148.927,148.927,148.903,148.906,52700000.0
2006-09-25 13:02:00,148.899,148.91,148.895,148.897,118700002.0
2006-09-25 13:03:00,148.903,148.912,148.903,148.905,100999999.0
2006-09-25 13:04:00,148.9,148.9,148.886,148.89,106099997.0
2006-09-25 13:05:00,148.88,148.896,148.88,148.893,52799999.0
2006-09-25 13:06:00,148.886,148.889,148.876,148.887,59499999.0
2006-09-25 13:07:00,148.887,148.887,148.883,148.887,85300000.0
2006-09-25 13:08:00,148.888,148.895,148.881,148.895,65400000.0
2006-09-25 13:09:00,148.9,148.903,148.893,148.898,38699999.0
2006-09-25 13:10:00,148.89,148.896,148.886,148.891,100900000.0
2006-09-25 13:11:00,148.888,148.891,148.879,148.885,41600000.0
2006-09-25 13:12:00,148.883,148.895,148.883,148.895,19700000.0
2006-09-25 13:13:00,148.897,148.9,148.885,148.897,97200000.0
2006-09-25 13:14:00,148.89,148.891,148.884,148.891,69500000.0
2006-09-25 13:15:00,148.892,148.91,148.892,148.91,119600000.0
2006-09-25 13:16:00,148.905,148.905,148.893,148.905,70500000.0
2006-09-25 13:17:00,148.899,148.9,148.893,148.899,88500000.0
2006-09-25 13:18:00,148.902,148.902,148.887,148.89,122799995.0
2006-09-25 13:19:00,148.885,148.889,148.882,148.887,68699999.0
2006-09-25 13:20:00,148.884,148.9,148.884,148.89,106899999.0
2006-09-25 13:21:00,148.884,148.893,148.88,148.883,56700000.0
2006-09-25 13:22:00,148.885,148.885,148.877,148.88,82699999.0
2006-09-25 13:23:00,148.879,148.89,148.874,148.885,75400001.0
2006-09-25 13:24:00,148.877,148.877,148.855,148.859,193400003.0
2006-09-25 13:25:00,148.848,148.858,148.843,148.858,82000000.0
2006-09-25 13:26:00,148.859,148.862,148.855,148.862,79900000.0
2006-09-25 13:27:00,148.868,148.87,148.865,148.87,108700001.0
2006-09-25 13:28:00,148.861,148.873,148.859,148.87,92600001.0
2006-09-25 13:29:00,148.857,148.866,148.848,148.866,16900000.0
2006-09-25 13:30:00,148.869,148.869,148.863,148.867,50399999.0
2006-09-25 13:31:00,148.861,148.876,148.855,148.869,118299998.0
2006-09-25 13:32:00,148.85,148.865,148.85,148.855,96100001.0
2006-09-25 13:33:00,148.864,148.865,148.848,148.865,59199999.0
2006-09-25 13:34:00,148.853,148.87,148.853,148.87,72800000.0
2006-09-25 13:35:00,148.853,148.861,148.849,148.85,112299998.0
2006-09-25 13:36:00,148.854,148.856,148.854,148.856,9600000.0
2006-09-25 13:37:00,148.858,148.882,148.855,148.881,121400000.0
2006-09-25 13:38:00,148.879,148.884,148.863,148.875,75399999.0
2006-09-25 13:39:00,148.88,148.88,148.875,148.875,39500000.0
2006-09-25 13:40:00,148.877,148.898,148.877,148.886,94899999.0
2006-09-25 13:41:00,148.895,148.898,148.895,148.895,65200000.0
2006-09-25 13:42:00,148.89,148.891,148.886,148.887,51200000.0
2006-09-25 13:43:00,148.888,148.893,148.881,148.886,107999998.0
2006-09-25 13:44:00,148.885,148.89,148.884,148.888,87600000.0
2006-09-25 13:45:00,148.881,148.894,148.881,148.882,66000000.0
2006-09-25 13:46:00,148.882,148.892,148.882,148.892,54700000.0
2006-09-25 13:47:00,148.886,148.889,148.884,148.887,28400000.0
2006-09-25 13:48:00,148.889,148.894,148.889,148.894,16800000.0
2006-09-25 13:49:00,148.895,148.903,148.895,148.902,44800000.0
2006-09-25 13:50:00,148.898,148.916,148.898,148.916,26500000.0
2006-09-25 13:51:00,148.923,148.923,148.911,148.917,73500002.0
2006-09-25 13:52:00,148.908,148.915,148.904,148.915,47500000.0
2006-09-25 13:53:00,148.916,148.927,148.911,148.923,99299998.0
2006-09-25 13:54:00,148.917,148.922,148.904,148.904,35199999.0
2006-09-25 13:55:00,148.901,148.912,148.897,148.897,41600000.0
2006-09-25 13:56:00,148.901,148.909,148.901,148.909,104300000.0
2006-09-25 13:57:00,148.911,148.911,148.89,148.89,51899999.0
2006-09-25 13:58:00,148.895,148.909,148.895,148.897,49900002.0
2006-09-25 13:59:00,148.9,148.905,148.867,148.867,74900000.0
2006-09-25 14:00:00,148.86,148.86,148.841,148.841,130700000.0
2006-09-25 14:01:00,148.845,148.847,148.844,148.847,63700002.0
2006-09-25 14:02:00,148.835,148.845,148.835,148.842,78300000.0
2006-09-25 14:03:00,148.845,148.845,148.835,148.835,64000000.0
2006-09-25 14:04:00,148.842,148.855,148.842,148.854,86599998.0
2006-09-25 14:05:00,148.863,148.866,148.855,148.86,97499998.0
2006-09-25 14:06:00,148.857,148.866,148.856,148.857,68600000.0
2006-09-25 14:07:00,148.849,148.858,148.838,148.838,56399999.0
2006-09-25 14:08:00,148.839,148.858,148.836,148.84,153700001.0
2006-09-25 14:09:00,148.822,148.822,148.794,148.794,31200000.0
2006-09-25 14:10:00,148.801,148.805,148.789,148.799,81600001.0
2006-09-25 14:11:00,148.795,148.795,148.763,148.763,95799998.0
2006-09-25 14:12:00,148.774,148.778,148.754,148.765,91000002.0
2006-09-25 14:13:00,148.755,148.768,148.753,148.753,143399999.0
2006-09-25 14:14:00,148.747,148.758,148.747,148.752,85299998.0
2006-09-25 14:15:00,148.752,148.77,148.752,148.76,137299999.0
2006-09-25 14:16:00,148.75,148.763,148.749,148.753,102199999.0
2006-09-25 14:17:00,148.753,148.765,148.747,148.759,140699998.0
2006-09-25 14:18:00,148.745,148.754,148.744,148.75,111700003.0
2006-09-25 14:19:00,148.747,148.757,148.744,148.747,41600000.0
2006-09-25 14:20:00,148.742,148.743,148.724,148.73,80599998.0
2006-09-25 14:21:00,148.717,148.73,148.678,148.678,118799999.0
2006-09-25 14:22:00,148.685,148.692,148.672,148.684,150799998.0
2006-09-25 14:23:00,148.678,148.678,148.66,148.66,71500000.0
2006-09-25 14:24:00,148.67,148.67,148.646,148.651,56500001.0
2006-09-25 14:25:00,148.657,148.686,148.657,148.684,106300002.0
2006-09-25 14:26:00,148.695,148.713,148.695,148.71,94299999.0
2006-09-25 14:27:00,148.718,148.718,148.705,148.705,76100000.0
2006-09-25 14:28:00,148.701,148.718,148.701,148.718,66400000.0
2006-09-25 14:29:00,148.716,148.724,148.7,148.724,55200000.0
2006-09-25 14:30:00,148.732,148.755,148.732,148.739,32000000.0
2006-09-25 14:31:00,148.748,148.752,148.742,148.749,132900001.0
2006-09-25 14:32:00,148.746,148.762,148.744,148.758,172400000.0
2006-09-25 14:33:00,148.756,148.756,148.744,148.75,126199999.0
2006-09-25 14:34:00,148.757,148.777,148.755,148.755,26000000.0
2006-09-25 14:35:00,148.747,148.758,148.743,148.758,96199999.0
2006-09-25 14:36:00,148.756,148.762,148.735,148.762,111999999.0
2006-09-25 14:37:00,148.77,148.77,148.756,148.77,43800002.0
2006-09-25 14:38:00,148.764,148.769,148.755,148.755,170399998.0
2006-09-25 14:39:00,148.751,148.756,148.748,148.753,112299998.0
2006-09-25 14:40:00,148.748,148.76,148.738,148.752,78599999.0
2006-09-25 14:41:00,148.74,148.768,148.736,148.765,72199999.0
2006-09-25 14:42:00,148.761,148.774,148.761,148.764,85600000.0
2006-09-25 14:43:00,148.759,148.779,148.748,148.748,191399999.0
2006-09-25 14:44:00,148.754,148.759,148.732,148.732,115000001.0
2006-09-25 14:45:00,148.743,148.743,148.725,148.731,70400001.0
2006-09-25 14:46:00,148.733,148.733,148.707,148.707,55700001.0
2006-09-25 14:47:00,148.71,148.721,148.71,148.715,80000000.0
2006-09-25 14:48:00,148.725,148.736,148.716,148.728,76300000.0
2006-09-25 14:49:00,148.727,148.733,148.721,148.722,179399999.0
2006-09-25 14:50:00,148.727,148.742,148.716,148.742,58700000.0
2006-09-25 14:51:00,148.742,148.75,148.738,148.747,55200000.0
2006-09-25 14:52:00,148.738,148.738,148.719,148.728,70300000.0
2006-09-25 14:53:00,148.72,148.735,148.72,148.732,35000000.0
2006-09-25 14:54:00,148.747,148.765,148.747,148.76,83800000.0
2006-09-25 14:55:00,148.756,148.768,148.75,148.754,53600000.0
2006-09-25 14:56:00,148.76,148.765,148.755,148.76,180799997.0
2006-09-25 14:57:00,148.767,148.767,148.751,148.757,66000000.0
2006-09-25 14:58:00,148.745,148.751,148.737,148.737,159700001.0
2006-09-25 14:59:00,148.753,148.773,148.753,148.764,55900000.0
2006-09-25 15:00:00,148.773,148.787,148.773,148.775,99600001.0
2006-09-25 15:01:00,148.763,148.78,148.762,148.78,99200000.0
2006-09-25 15:02:00,148.778,148.792,148.778,148.783,76599999.0
2006-09-25 15:03:00,148.779,148.783,148.774,148.78,110600000.0
2006-09-25 15:04:00,148.783,148.79,148.779,148.779,133599999.0
2006-09-25 15:05:00,148.772,148.775,148.755,148.755,87100000.0
2006-09-25 15:06:00,148.757,148.768,148.751,148.758,125799998.0
2006-09-25 15:07:00,148.765,148.765,148.755,148.755,110899999.0
2006-09-25 15:08:00,148.759,148.759,148.749,148.749,29000000.0
2006-09-25 15:09:00,148.746,148.762,148.746,148.749,75500000.0
2006-09-25 15:10:00,148.754,148.761,148.747,148.752,88200001.0
2006-09-25 15:11:00,148.745,148.758,148.744,148.755,173400000.0
2006-09-25 15:12:00,148.757,148.761,148.745,148.748,76800000.0
2006-09-25 15:13:00,148.737,148.745,148.733,148.737,123100000.0
2006-09-25 15:14:00,148.743,148.75,148.737,148.74,82399999.0
2006-09-25 15:15:00,148.724,148.744,148.724,148.73,75900001.0
2006-09-25 15:16:00,148.726,148.726,148.712,148.713,86800001.0
2006-09-25 15:17:00,148.717,148.726,148.706,148.725,114899999.0
2006-09-25 15:18:00,148.726,148.726,148.721,148.721,99399999.0
2006-09-25 15:19:00,148.727,148.732,148.716,148.73,126299999.0
2006-09-25 15:20:00,148.73,148.75,148.726,148.75,107599998.0
2006-09-25 15:21:00,148.752,148.76,148.737,148.737,138799999.0
2006-09-25 15:22:00,148.732,148.738,148.711,148.73,125000001.0
2006-09-25 15:23:00,148.73,148.732,148.717,148.73,165399998.0
2006-09-25 15:24:00,148.742,148.745,148.74,148.74,45600001.0
2006-09-25 15:25:00,148.747,148.747,148.733,148.733,106400002.0
2006-09-25 15:26:00,148.737,148.738,148.725,148.731,166600001.0
2006-09-25 15:27:00,148.743,148.76,148.743,148.752,41800001.0
2006-09-25 15:28:00,148.76,148.76,148.73,148.73,76300001.0
2006-09-25 15:29:00,148.728,148.739,148.723,148.735,195100005.0
2006-09-25 15:30:00,148.733,148.735,148.713,148.731,160799999.0
2006-09-25 15:31:00,148.733,148.738,148.725,148.733,130500000.0
2006-09-25 15:32:00,148.725,148.734,148.712,148.712,71599999.0
2006-09-25 15:33:00,148.71,148.724,148.703,148.724,63200000.0
2006-09-25 15:34:00,148.721,148.737,148.72,148.737,83700000.0
2006-09-25 15:35:00,148.734,148.74,148.726,148.727,105099998.0
2006-09-25 15:36:00,148.741,148.765,148.741,148.76,124600001.0
2006-09-25 15:37:00,148.767,148.767,148.754,148.757,71300001.0
2006-09-25 15:38:00,148.757,148.772,148.757,148.763,79200000.0
2006-09-25 15:39:00,148.763,148.773,148.763,148.77,112499999.0
2006-09-25 15:40:00,148.757,148.757,148.747,148.757,107900000.0
2006-09-25 15:41:00,148.757,148.758,148.747,148.755,132800000.0
2006-09-25 15:42:00,148.763,148.781,148.763,148.778,112399998.0
2006-09-25 15:43:00,148.767,148.767,148.748,148.764,85200000.0
2006-09-25 15:44:00,148.754,148.763,148.749,148.763,64000000.0
2006-09-25 15:45:00,148.765,148.779,148.763,148.779,43900000.0
2006-09-25 15:46:00,148.763,148.765,148.76,148.76,51200000.0
2006-09-25 15:47:00,148.76,148.76,148.739,148.748,103900001.0
2006-09-25 15:48:00,148.746,148.761,148.74,148.744,151699997.0
2006-09-25 15:49:00,148.755,148.767,148.734,148.752,174100002.0
2006-09-25 15:50:00,148.759,148.763,148.752,148.752,110200000.0
2006-09-25 15:51:00,148.749,148.756,148.743,148.756,40599999.0
2006-09-25 15:52:00,148.758,148.766,148.752,148.752,90099999.0
2006-09-25 15:53:00,148.756,148.757,148.749,148.75,115199999.0
2006-09-25 15:54:00,148.746,148.747,148.732,148.739,49700000.0
2006-09-25 15:55:00,148.743,148.749,148.71,148.71,62799999.0
2006-09-25 15:56:00,148.703,148.719,148.686,148.703,95200001.0
2006-09-25 15:57:00,148.705,148.705,148.689,148.7,142500001.0
2006-09-25 15:58:00,148.7,148.713,148.7,148.709,54099999.0
2006-09-25 15:59:00,148.696,148.709,148.692,148.692,68699999.0
2006-09-25 16:00:00,148.703,148.703,148.562,148.562,144000000.0
2006-09-25 16:01:00,148.561,148.59,148.561,148.57,127900003.0
2006-09-25 16:02:00,148.57,148.58,148.55,148.55,80700000.0
2006-09-25 16:03:00,148.563,148.603,148.556,148.603,92399998.0
2006-09-25 16:04:00,148.608,148.629,148.605,148.626,80700002.0
2006-09-25 16:05:00,148.627,148.634,148.622,148.623,125500002.0
2006-09-25 16:06:00,148.589,148.626,148.544,148.626,124300002.0
2006-09-25 16:07:00,148.662,148.693,148.662,148.688,32100000.0
2006-09-25 16:08:00,148.695,148.728,148.695,148.724,113999998.0
2006-09-25 16:09:00,148.72,148.781,148.72,148.781,89100000.0
2006-09-25 16:10:00,148.799,148.82,148.797,148.81,78799999.0
2006-09-25 16:11:00,148.802,148.805,148.781,148.8,52700000.0
2006-09-25 16:12:00,148.783,148.783,148.745,148.745,65500000.0
2006-09-25 16:13:00,148.755,148.771,148.748,148.755,116999998.0
2006-09-25 16:14:00,148.756,148.764,148.738,148.757,61100000.0
2006-09-25 16:15:00,148.757,148.76,148.738,148.738,61500001.0
2006-09-25 16:16:00,148.725,148.737,148.715,148.722,55600000.0
2006-09-25 16:17:00,148.732,148.737,148.718,148.721,128599999.0
2006-09-25 16:18:00,148.725,148.728,148.712,148.718,57600000.0
2006-09-25 16:19:00,148.699,148.704,148.687,148.699,145400003.0
2006-09-25 16:20:00,148.691,148.691,148.658,148.658,12000000.0
2006-09-25 16:21:00,148.65,148.661,148.648,148.66,115100000.0
2006-09-25 16:22:00,148.648,148.658,148.64,148.64,93100000.0
2006-09-25 16:23:00,148.643,148.646,148.611,148.613,89700000.0
2006-09-25 16:24:00,148.614,148.622,148.596,148.596,95200000.0
2006-09-25 16:25:00,148.595,148.597,148.585,148.587,107400000.0
2006-09-25 16:26:00,148.583,148.594,148.576,148.589,73700001.0
2006-09-25 16:27:00,148.588,148.596,148.588,148.595,118500000.0
2006-09-25 16:28:00,148.587,148.588,148.573,148.588,93400001.0
2006-09-25 16:29:00,148.58,148.58,148.55,148.55,62300000.0
2006-09-25 16:30:00,148.535,148.535,148.493,148.504,61400000.0
2006-09-25 16:31:00,148.498,148.504,148.489,148.491,71700000.0
2006-09-25 16:32:00,148.492,148.492,148.391,148.404,97000000.0
2006-09-25 16:33:00,148.417,148.422,148.407,148.422,78000001.0
2006-09-25 16:34:00,148.423,148.434,148.419,148.425,146800001.0
2006-09-25 16:35:00,148.433,148.434,148.399,148.409,96599999.0
2006-09-25 16:36:00,148.421,148.439,148.421,148.43,44399999.0
2006-09-25 16:37:00,148.43,148.443,148.43,148.435,135499999.0
2006-09-25 16:38:00,148.435,148.441,148.418,148.436,37000000.0
2006-09-25 16:39:00,148.449,148.451,148.427,148.436,70700001.0
2006-09-25 16:40:00,148.442,148.455,148.442,148.452,93499999.0
2006-09-25 16:41:00,148.456,148.462,148.452,148.46,89600000.0
2006-09-25 16:42:00,148.47,148.47,148.435,148.435,40400000.0
2006-09-25 16:43:00,148.442,148.45,148.44,148.45,102099996.0
2006-09-25 16:44:00,148.45,148.454,148.441,148.444,142199999.0
2006-09-25 16:45:00,148.457,148.457,148.446,148.449,58500000.0
2006-09-25 16:46:00,148.448,148.462,148.44,148.462,57499999.0
2006-09-25 16:47:00,148.473,148.476,148.468,148.47,38300000.0
2006-09-25 16:48:00,148.46,148.464,148.451,148.458,69200002.0
2006-09-25 16:49:00,148.465,148.482,148.465,148.47,65499999.0
2006-09-25 16:50:00,148.482,148.5,148.482,148.495,174000000.0
2006-09-25 16:51:00,148.486,148.493,148.472,148.485,103100001.0
2006-09-25 16:52:00,148.487,148.487,148.472,148.486,96600000.0
2006-09-25 16:53:00,148.485,148.509,148.485,148.488,151800000.0
2006-09-25 16:54:00,148.496,148.507,148.494,148.507,86199998.0
2006-09-25 16:55:00,148.507,148.507,148.499,148.499,100900000.0
2006-09-25 16:56:00,148.488,148.488,148.463,148.463,148399996.0
2006-09-25 16:57:00,148.452,148.459,148.429,148.429,71200001.0
2006-09-25 16:58:00,148.423,148.423,148.406,148.407,127799999.0
2006-09-25 16:59:00,148.402,148.407,148.387,148.387,96600001.0
2006-09-25 17:00:00,148.39,148.419,148.381,148.419,145200003.0
2006-09-25 17:01:00,148.409,148.409,148.376,148.38,129099999.0
2006-09-25 17:02:00,148.367,148.376,148.355,148.364,79400001.0
2006-09-25 17:03:00,148.354,148.36,148.349,148.355,149399999.0
2006-09-25 17:04:00,148.356,148.364,148.348,148.364,231499999.0
2006-09-25 17:05:00,148.361,148.363,148.344,148.35,71400001.0
2006-09-25 17:06:00,148.37,148.392,148.37,148.392,50399999.0
2006-09-25 17:07:00,148.387,148.387,148.364,148.364,104400002.0
2006-09-25 17:08:00,148.365,148.374,148.364,148.364,132699998.0
2006-09-25 17:09:00,148.359,148.361,148.353,148.353,47700000.0
2006-09-25 17:10:00,148.354,148.359,148.345,148.353,73300000.0
2006-09-25 17:11:00,148.357,148.357,148.341,148.343,115699999.0
2006-09-25 17:12:00,148.35,148.355,148.34,148.348,62800000.0
2006-09-25 17:13:00,148.339,148.367,148.339,148.343,210599997.0
2006-09-25 17:14:00,148.345,148.354,148.344,148.348,177100003.0
2006-09-25 17:15:00,148.338,148.347,148.333,148.339,154400004.0
2006-09-25 17:16:00,148.348,148.373,148.343,148.373,154699996.0
2006-09-25 17:17:00,148.375,148.383,148.368,148.368,46500000.0
2006-09-25 17:18:00,148.368,148.368,148.339,148.339,94100000.0
2006-09-25 17:19:00,148.34,148.355,148.333,148.355,53100000.0
2006-09-25 17:20:00,148.362,148.37,148.353,148.353,159800000.0
2006-09-25 17:21:00,148.362,148.373,148.362,148.368,127499999.0
2006-09-25 17:22:00,148.362,148.388,148.359,148.388,73000002.0
2006-09-25 17:23:00,148.39,148.405,148.385,148.405,97899998.0
2006-09-25 17:24:00,148.401,148.411,148.389,148.405,196099997.0
2006-09-25 17:25:00,148.394,148.394,148.382,148.393,32400000.0
2006-09-25 17:26:00,148.383,148.388,148.366,148.371,122299997.0
2006-09-25 17:27:00,148.377,148.391,148.377,148.386,82400001.0
2006-09-25 17:28:00,148.371,148.371,148.355,148.359,172400001.0
2006-09-25 17:29:00,148.345,148.345,148.319,148.324,70400000.0
2006-09-25 17:30:00,148.345,148.378,148.345,148.374,44600000.0
2006-09-25 17:31:00,148.382,148.391,148.378,148.391,43600000.0
2006-09-25 17:32:00,148.383,148.391,148.368,148.391,59200001.0
2006-09-25 17:33:00,148.393,148.397,148.377,148.377,76800000.0
2006-09-25 17:34:00,148.372,148.378,148.365,148.371,82000001.0
2006-09-25 17:35:00,148.366,148.368,148.329,148.329,94200000.0
2006-09-25 17:36:00,148.333,148.352,148.333,148.346,115800000.0
2006-09-25 17:37:00,148.349,148.349,148.33,148.338,32000000.0
2006-09-25 17:38:00,148.347,148.355,148.346,148.35,99500002.0
2006-09-25 17:39:00,148.344,148.358,148.344,148.345,68700002.0
2006-09-25 17:40:00,148.342,148.365,148.342,148.357,40999999.0
2006-09-25 17:41:00,148.359,148.363,148.354,148.355,135200000.0
2006-09-25 17:42:00,148.358,148.37,148.345,148.352,103900002.0
2006-09-25 17:43:00,148.359,148.363,148.35,148.352,106099999.0
2006-09-25 17:44:00,148.357,148.357,148.348,148.35,47500000.0
2006-09-25 17:45:00,148.348,148.349,148.34,148.343,77500001.0
2006-09-25 17:46:00,148.34,148.345,148.328,148.33,85600001.0
2006-09-25 17:47:00,148.305,148.307,148.292,148.307,52900000.0
2006-09-25 17:48:00,148.306,148.318,148.306,148.315,93799999.0
2006-09-25 17:49:00,148.314,148.32,148.307,148.311,126600001.0
2006-09-25 17:50:00,148.325,148.331,148.315,148.315,101699997.0
2006-09-25 17:51:00,148.308,148.324,148.307,148.322,177700001.0
2006-09-25 17:52:00,148.316,148.333,148.312,148.333,96899999.0
2006-09-25 17:53:00,148.32,148.355,148.32,148.342,80900000.0
2006-09-25 17:54:00,148.34,148.368,148.34,148.368,79999999.0
2006-09-25 17:55:00,148.357,148.367,148.348,148.366,34700000.0
2006-09-25 17:56:00,148.373,148.378,148.37,148.37,45600000.0
2006-09-25 17:57:00,148.375,148.386,148.374,148.383,86099998.0
2006-09-25 17:58:00,148.397,148.406,148.389,148.393,74099999.0
2006-09-25 17:59:00,148.395,148.405,148.393,148.404,56300000.0
2006-09-25 18:00:00,148.413,148.428,148.413,148.428,56400000.0
2006-09-25 18:01:00,148.415,148.428,148.411,148.413,1487199993.0
2006-09-25 18:02:00,148.4,148.4,148.4,148.4,1429500000.0
2006-09-25 18:03:00,148.41,148.43,148.41,148.41,1429500000.0
2006-09-25 18:04:00,148.428,148.441,148.416,148.436,1429500000.0
2006-09-25 18:05:00,148.43,148.443,148.428,148.443,1690499998.0
2006-09-25 18:06:00,148.445,148.45,148.433,148.445,1166700001.0
2006-09-25 18:07:00,148.443,148.46,148.443,148.454,1829500005.0
2006-09-25 18:08:00,148.455,148.459,148.441,148.453,1553300001.0
2006-09-25 18:09:00,148.455,148.459,148.442,148.45,1317399992.0
2006-09-25 18:10:00,148.448,148.462,148.447,148.45,1019700000.0
2006-09-25 18:11:00,148.459,148.474,148.457,148.468,729300000.0
2006-09-25 18:12:00,148.473,148.499,148.473,148.485,885499997.0
2006-09-25 18:13:00,148.498,148.513,148.496,148.505,1181500000.0
2006-09-25 18:14:00,148.502,148.507,148.478,148.478,1536699993.0
2006-09-25 18:15:00,148.479,148.493,148.476,148.479,1811099997.0
2006-09-25 18:16:00,148.481,148.49,148.475,148.477,1545600004.0
2006-09-25 18:17:00,148.481,148.493,148.481,148.487,843299993.0
2006-09-25 18:18:00,148.486,148.501,148.477,148.485,570899997.0
2006-09-25 18:19:00,148.486,148.495,148.476,148.476,829200004.0
2006-09-25 18:20:00,148.477,148.484,148.464,148.466,1664799990.0
2006-09-25 18:21:00,148.473,148.493,148.472,148.472,1031999997.0
2006-09-25 18:22:00,148.47,148.482,148.466,148.482,867799997.0
2006-09-25 18:23:00,148.465,148.465,148.444,148.458,1544800005.0
2006-09-25 18:24:00,148.452,148.472,148.445,148.462,973999993.0
2006-09-25 18:25:00,148.472,148.48,148.456,148.463,1221099995.0
2006-09-25 18:26:00,148.471,148.481,148.469,148.473,925299997.0
2006-09-25 18:27:00,148.473,148.491,148.473,148.481,529699998.0
2006-09-25 18:28:00,148.491,148.491,148.47,148.471,999099994.0
2006-09-25 18:29:00,148.48,148.485,148.462,148.475,898700000.0
2006-09-25 18:30:00,148.478,148.481,148.469,148.479,666500000.0
2006-09-25 18:31:00,148.48,148.485,148.472,148.485,936200000.0
2006-09-25 18:32:00,148.488,148.505,148.483,148.491,1331299991.0
2006-09-25 18:33:00,148.491,148.501,148.478,148.478,1744599991.0
2006-09-25 18:34:00,148.466,148.482,148.461,148.473,1311200010.0
2006-09-25 18:35:00,148.478,148.488,148.468,148.487,1304499992.0
2006-09-25 18:36:00,148.485,148.492,148.469,148.492,834100000.0
2006-09-25 18:37:00,148.492,148.492,148.478,148.489,556499997.0
2006-09-25 18:38:00,148.492,148.492,148.484,148.486,291199999.0
2006-09-25 18:39:00,148.485,148.485,148.475,148.48,349600000.0
2006-09-25 18:40:00,148.478,148.506,148.478,148.502,992700004.0
2006-09-25 18:41:00,148.511,148.518,148.489,148.489,384400000.0
2006-09-25 18:42:00,148.49,148.516,148.49,148.5,780399998.0
2006-09-25 18:43:00,148.501,148.509,148.498,148.5,259300000.0
2006-09-25 18:44:00,148.522,148.55,148.522,148.55,399299996.0
2006-09-25 18:45:00,148.546,148.546,148.524,148.53,294700001.0
2006-09-25 18:46:00,148.529,148.543,148.521,148.543,614699997.0
2006-09-25 18:47:00,148.545,148.565,148.541,148.541,160100001.0
2006-09-25 18:48:00,148.542,148.555,148.535,148.55,480799996.0
2006-09-25 18:49:00,148.552,148.561,148.543,148.544,545199996.0
2006-09-25 18:50:00,148.541,148.555,148.536,148.542,783200002.0
2006-09-25 18:51:00,148.54,148.545,148.538,148.54,430500001.0
2006-09-25 18:52:00,148.55,148.56,148.538,148.538,779299998.0
2006-09-25 18:53:00,148.535,148.551,148.533,148.538,992900000.0
2006-09-25 18:54:00,148.54,148.551,148.53,148.536,961699997.0
2006-09-25 18:55:00,148.535,148.551,148.532,148.535,946500002.0
2006-09-25 18:56:00,148.538,148.556,148.538,148.545,430499996.0
2006-09-25 18:57:00,148.547,148.549,148.531,148.532,565200000.0
2006-09-25 18:58:00,148.539,148.539,148.514,148.53,730299998.0
2006-09-25 18:59:00,148.538,148.572,148.538,148.562,954999992.0
2006-09-25 19:00:00,148.557,148.573,148.555,148.56,341799995.0
2006-09-25 19:01:00,148.562,148.571,148.56,148.567,317300000.0
2006-09-25 19:02:00,148.565,148.582,148.562,148.567,313900003.0
2006-09-25 19:03:00,148.561,148.577,148.545,148.545,699700002.0
2006-09-25 19:04:00,148.538,148.545,148.514,148.538,417799999.0
2006-09-25 19:05:00,148.541,148.541,148.518,148.52,539400000.0
2006-09-25 19:06:00,148.536,148.556,148.533,148.556,976799997.0
2006-09-25 19:07:00,148.555,148.555,148.528,148.528,881999998.0
2006-09-25 19:08:00,148.543,148.558,148.539,148.545,792999997.0
2006-09-25 19:09:00,148.55,148.556,148.537,148.539,602599997.0
2006-09-25 19:10:00,148.546,148.553,148.537,148.542,209200000.0
2006-09-25 19:11:00,148.538,148.538,148.517,148.517,435099999.0
2006-09-25 19:12:00,148.522,148.554,148.522,148.554,310400003.0
2006-09-25 19:13:00,148.552,148.552,148.536,148.543,85500000.0
2006-09-25 19:14:00,148.541,148.56,148.541,148.548,389500003.0
2006-09-25 19:15:00,148.545,148.555,148.543,148.555,842599998.0
2006-09-25 19:16:00,148.554,148.56,148.548,148.55,300400000.0
2006-09-25 19:17:00,148.54,148.545,148.537,148.537,338299996.0
2006-09-25 19:18:00,148.54,148.54,148.523,148.536,332799999.0
2006-09-25 19:19:00,148.538,148.542,148.527,148.538,515999998.0
2006-09-25 19:20:00,148.546,148.55,148.535,148.54,411999999.0
2006-09-25 19:21:00,148.548,148.557,148.541,148.55,476400002.0
2006-09-25 19:22:00,148.546,148.546,148.526,148.526,101500000.0
2006-09-25 19:23:00,148.537,148.543,148.529,148.54,1218400004.0
2006-09-25 19:24:00,148.536,148.542,148.521,148.538,584099999.0
2006-09-25 19:25:00,148.545,148.575,148.545,148.575,594899998.0
2006-09-25 19:26:00,148.568,148.586,148.561,148.566,1150399989.0
2006-09-25 19:27:00,148.554,148.568,148.549,148.566,683100000.0
2006-09-25 19:28:00,148.575,148.575,148.557,148.574,391499999.0
2006-09-25 19:29:00,148.577,148.578,148.565,148.568,457300001.0
2006-09-25 19:30:00,148.57,148.572,148.554,148.56,652299993.0
2006-09-25 19:31:00,148.557,148.565,148.55,148.555,715099998.0
2006-09-25 19:32:00,148.551,148.568,148.551,148.558,857400002.0
2006-09-25 19:33:00,148.558,148.568,148.552,148.565,484100004.0
2006-09-25 19:34:00,148.565,148.565,148.555,148.56,988800005.0
2006-09-25 19:35:00,148.558,148.562,148.547,148.557,706700005.0
2006-09-25 19:36:00,148.563,148.563,148.541,148.542,468499999.0
2006-09-25 19:37:00,148.536,148.545,148.536,148.537,75299998.0
2006-09-25 19:38:00,148.543,148.557,148.538,148.538,709399993.0
2006-09-25 19:39:00,148.537,148.537,148.51,148.51,647600003.0
2006-09-25 19:40:00,148.51,148.535,148.499,148.535,531800005.0
2006-09-25 19:41:00,148.537,148.556,148.537,148.537,857800001.0
2006-09-25 19:42:00,148.537,148.54,148.514,148.525,458100001.0
2006-09-25 19:43:00,148.532,148.538,148.525,148.525,158299999.0
2006-09-25 19:44:00,148.525,148.542,148.525,148.53,470999994.0
2006-09-25 19:45:00,148.531,148.542,148.531,148.539,178800003.0
2006-09-25 19:46:00,148.545,148.575,148.545,148.575,403200002.0
2006-09-25 19:47:00,148.579,148.621,148.575,148.617,297400000.0
2006-09-25 19:48:00,148.614,148.642,148.614,148.642,755100001.0
2006-09-25 19:49:00,148.634,148.665,148.634,148.662,213299998.0
2006-09-25 19:50:00,148.665,148.666,148.655,148.661,420399995.0
2006-09-25 19:51:00,148.667,148.667,148.658,148.663,316899998.0
2006-09-25 19:52:00,148.672,148.684,148.671,148.674,477699999.0
2006-09-25 19:53:00,148.678,148.678,148.662,148.678,648199995.0
2006-09-25 19:54:00,148.665,148.667,148.65,148.65,285200002.0
2006-09-25 19:55:00,148.645,148.645,148.64,148.64,233700002.0
2006-09-25 19:56:00,148.637,148.639,148.626,148.639,385099996.0
2006-09-25 19:57:00,148.635,148.65,148.635,148.636,747300001.0
2006-09-25 19:58:00,148.642,148.654,148.639,148.639,559700003.0
2006-09-25 19:59:00,148.641,148.651,148.637,148.638,586499999.0
2006-09-25 20:00:00,148.646,148.652,148.634,148.634,234000000.0
2006-09-25 20:01:00,148.627,148.63,148.609,148.612,332300001.0
2006-09-25 20:02:00,148.612,148.628,148.612,148.612,327400001.0
2006-09-25 20:03:00,148.612,148.612,148.6,148.607,182700000.0
2006-09-25 20:04:00,148.61,148.61,148.6,148.602,412899994.0
2006-09-25 20:05:00,148.592,148.6,148.582,148.59,841999997.0
2006-09-25 20:06:00,148.593,148.593,148.58,148.588,603299999.0
2006-09-25 20:07:00,148.585,148.596,148.583,148.588,220400000.0
2006-09-25 20:08:00,148.587,148.595,148.583,148.583,536699999.0
2006-09-25 20:09:00,148.577,148.582,148.551,148.551,496199997.0
2006-09-25 20:10:00,148.545,148.555,148.545,148.552,298599999.0
2006-09-25 20:11:00,148.553,148.553,148.54,148.546,671600000.0
2006-09-25 20:12:00,148.537,148.549,148.531,148.54,1050900001.0
2006-09-25 20:13:00,148.542,148.556,148.542,148.555,387400003.0
2006-09-25 20:14:00,148.55,148.555,148.545,148.55,457299998.0
2006-09-25 20:15:00,148.559,148.575,148.556,148.565,751199997.0
2006-09-25 20:16:00,148.553,148.574,148.552,148.565,522500000.0
2006-09-25 20:17:00,148.559,148.559,148.541,148.548,240500001.0
2006-09-25 20:18:00,148.552,148.558,148.551,148.552,141900002.0
2006-09-25 20:19:00,148.549,148.553,148.542,148.545,495000003.0
2006-09-25 20:20:00,148.546,148.55,148.541,148.541,239199998.0
2006-09-25 20:21:00,148.541,148.552,148.541,148.542,466700000.0
2006-09-25 20:22:00,148.54,148.545,148.53,148.538,389799996.0
2006-09-25 20:23:00,148.543,148.553,148.532,148.543,488699996.0
2006-09-25 20:24:00,148.55,148.55,148.545,148.55,222499998.0
2006-09-25 20:25:00,148.548,148.555,148.54,148.542,219600002.0
2006-09-25 20:26:00,148.541,148.548,148.534,148.535,367799997.0
2006-09-25 20:27:00,148.529,148.531,148.51,148.512,641299999.0
2006-09-25 20:28:00,148.51,148.52,148.506,148.51,995599996.0
2006-09-25 20:29:00,148.508,148.523,148.504,148.517,1274399999.0
2006-09-25 20:30:00,148.517,148.526,148.497,148.526,1948899995.0
2006-09-25 20:31:00,148.529,148.531,148.51,148.528,1436199998.0
2006-09-25 20:32:00,148.527,148.53,148.509,148.527,1093999993.0
2006-09-25 20:33:00,148.518,148.526,148.51,148.524,548800001.0
2006-09-25 20:34:00,148.523,148.541,148.518,148.518,391299997.0
2006-09-25 20:35:00,148.523,148.536,148.521,148.525,357999997.0
2006-09-25 20:36:00,148.52,148.536,148.517,148.53,572599996.0
2006-09-25 20:37:00,148.535,148.537,148.521,148.537,528600006.0
2006-09-25 20:38:00,148.545,148.545,148.532,148.54,669700000.0
2006-09-25 20:39:00,148.537,148.537,148.52,148.522,715699998.0
2006-09-25 20:40:00,148.516,148.528,148.514,148.528,913600000.0
2006-09-25 20:41:00,148.524,148.535,148.523,148.523,414600002.0
2006-09-25 20:42:00,148.522,148.533,148.515,148.527,399099995.0
2006-09-25 20:43:00,148.528,148.541,148.512,148.512,638200004.0
2006-09-25 20:44:00,148.508,148.52,148.503,148.517,949299994.0
2006-09-25 20:45:00,148.527,148.534,148.516,148.516,625900002.0
2006-09-25 20:46:00,148.528,148.528,148.506,148.515,700499997.0
2006-09-25 20:47:00,148.519,148.549,148.519,148.54,803599997.0
2006-09-25 20:48:00,148.55,148.567,148.549,148.551,553200001.0
2006-09-25 20:49:00,148.565,148.608,148.565,148.608,363200000.0
2006-09-25 20:50:00,148.607,148.609,148.586,148.601,1291699995.0
2006-09-25 20:51:00,148.596,148.608,148.596,148.602,432199997.0
2006-09-25 20:52:00,148.601,148.609,148.595,148.608,190500000.0
2006-09-25 20:53:00,148.599,148.608,148.587,148.588,868300001.0
2006-09-25 20:54:00,148.579,148.584,148.571,148.576,274400002.0
2006-09-25 20:55:00,148.57,148.583,148.563,148.566,801400001.0
2006-09-25 20:56:00,148.56,148.581,148.56,148.572,828099997.0
2006-09-25 20:57:00,148.567,148.592,148.567,148.582,694899996.0
2006-09-25 20:58:00,148.586,148.588,148.57,148.573,1116099998.0
2006-09-25 20:59:00,148.57,148.578,148.558,148.565,1201599997.0
2006-09-25 21:00:00,148.573,148.598,148.573,148.598,1067100001.0
2006-09-25 21:01:00,148.601,148.624,148.598,148.601,914900000.0
2006-09-25 21:02:00,148.595,148.63,148.595,148.616,628500000.0
2006-09-25 21:03:00,148.625,148.639,148.62,148.625,790299995.0
2006-09-25 21:04:00,148.62,148.64,148.62,148.638,496299996.0
2006-09-25 21:05:00,148.645,148.661,148.644,148.656,435399999.0
2006-09-25 21:06:00,148.65,148.656,148.641,148.647,681099997.0
2006-09-25 21:07:00,148.648,148.655,148.637,148.642,507399998.0
2006-09-25 21:08:00,148.636,148.638,148.619,148.632,298099998.0
2006-09-25 21:09:00,148.646,148.654,148.642,148.642,205599999.0
2006-09-25 21:10:00,148.64,148.645,148.632,148.632,259399999.0
2006-09-25 21:11:00,148.625,148.637,148.621,148.637,179500001.0
2006-09-25 21:12:00,148.637,148.64,148.622,148.622,415199995.0
2006-09-25 21:13:00,148.64,148.653,148.632,148.642,642499995.0
2006-09-25 21:14:00,148.635,148.641,148.627,148.64,759099998.0
2006-09-25 21:15:00,148.638,148.643,148.629,148.632,618200003.0
2006-09-25 21:16:00,148.635,148.641,148.627,148.637,578999996.0
2006-09-25 21:17:00,148.636,148.636,148.615,148.628,849099999.0
2006-09-25 21:18:00,148.624,148.634,148.616,148.63,263600002.0
2006-09-25 21:19:00,148.618,148.637,148.618,148.637,487599998.0
2006-09-25 21:20:00,148.638,148.641,148.627,148.637,1226300002.0
2006-09-25 21:21:00,148.635,148.647,148.623,148.633,725399997.0
2006-09-25 21:22:00,148.637,148.65,148.632,148.647,782599996.0
2006-09-25 21:23:00,148.65,148.654,148.644,148.65,511899997.0
2006-09-25 21:24:00,148.635,148.655,148.629,148.646,533199998.0
2006-09-25 21:25:00,148.648,148.652,148.637,148.643,680299998.0
2006-09-25 21:26:00,148.63,148.63,148.589,148.608,289800002.0
2006-09-25 21:27:00,148.604,148.604,148.575,148.598,222499998.0
2006-09-25 21:28:00,148.594,148.607,148.594,148.607,43900000.0
2006-09-25 21:29:00,148.604,148.604,148.585,148.587,234800001.0
2006-09-25 21:30:00,148.596,148.622,148.596,148.622,217099999.0
2006-09-25 21:31:00,148.623,148.623,148.613,148.62,134700000.0
2006-09-25 21:32:00,148.616,148.618,148.601,148.601,531800002.0
2006-09-25 21:33:00,148.597,148.604,148.59,148.6,171399998.0
2006-09-25 21:34:00,148.6,148.613,148.593,148.613,242000000.0
2006-09-25 21:35:00,148.611,148.625,148.603,148.625,187900000.0
2006-09-25 21:36:00,148.627,148.627,148.615,148.615,232299995.0
2006-09-25 21:37:00,148.622,148.625,148.618,148.618,96000000.0
2006-09-25 21:38:00,148.618,148.618,148.609,148.617,132500002.0
2006-09-25 21:39:00,148.619,148.619,148.608,148.612,204200000.0
2006-09-25 21:40:00,148.609,148.613,148.603,148.612,316799999.0
2006-09-25 21:41:00,148.617,148.622,148.609,148.622,102399999.0
2006-09-25 21:42:00,148.623,148.623,148.61,148.622,324500004.0
2006-09-25 21:43:00,148.62,148.625,148.615,148.62,316899998.0
2006-09-25 21:44:00,148.62,148.625,148.613,148.618,601699996.0
2006-09-25 21:45:00,148.618,148.619,148.612,148.612,273100000.0
2006-09-25 21:46:00,148.607,148.608,148.579,148.579,590800003.0
2006-09-25 21:47:00,148.581,148.592,148.577,148.592,389799999.0
2006-09-25 21:48:00,148.592,148.6,148.577,148.594,100000001.0
2006-09-25 21:49:00,148.587,148.602,148.587,148.597,134000001.0
2006-09-25 21:50:00,148.604,148.604,148.596,148.597,76000000.0
2006-09-25 21:51:00,148.591,148.594,148.585,148.587,107400001.0
2006-09-25 21:52:00,148.575,148.585,148.575,148.585,111400000.0
2006-09-25 21:53:00,148.588,148.59,148.581,148.584,77599999.0
2006-09-25 21:54:00,148.592,148.592,148.579,148.588,96000001.0
2006-09-25 21:55:00,148.598,148.599,148.594,148.599,60800000.0
2006-09-25 21:56:00,148.603,148.61,148.595,148.607,78900001.0
2006-09-25 21:57:00,148.605,148.605,148.6,148.6,24800000.0
2006-09-25 21:58:00,148.6,148.601,148.592,148.598,103900002.0
2006-09-25 21:59:00,148.591,148.603,148.591,148.599,211900000.0
2006-09-25 22:00:00,148.598,148.598,148.579,148.579,159599998.0
2006-09-25 22:01:00,148.582,148.595,148.581,148.585,426099995.0
2006-09-25 22:02:00,148.587,148.593,148.579,148.589,354800002.0
2006-09-25 22:03:00,148.588,148.594,148.582,148.582,94599999.0
2006-09-25 22:04:00,148.581,148.593,148.581,148.591,240499998.0
2006-09-25 22:05:00,148.585,148.588,148.574,148.588,103800001.0
2006-09-25 22:06:00,148.585,148.585,148.574,148.579,68200000.0
2006-09-25 22:07:00,148.586,148.586,148.57,148.586,135500000.0
2006-09-25 22:08:00,148.584,148.589,148.578,148.579,245300004.0
2006-09-25 22:09:00,148.583,148.596,148.583,148.596,49699999.0
2006-09-25 22:10:00,148.597,148.597,148.583,148.583,137599999.0
2006-09-25 22:11:00,148.575,148.588,148.575,148.587,181200000.0
2006-09-25 22:12:00,148.58,148.608,148.58,148.599,215700002.0
2006-09-25 22:13:00,148.602,148.612,148.6,148.611,108900000.0
2006-09-25 22:14:00,148.61,148.61,148.59,148.59,129599998.0
2006-09-25 22:15:00,148.587,148.587,148.567,148.567,251100000.0
2006-09-25 22:16:00,148.589,148.595,148.583,148.595,148299999.0
2006-09-25 22:17:00,148.591,148.591,148.582,148.582,64000000.0
2006-09-25 22:18:00,148.583,148.585,148.578,148.58,151700000.0
2006-09-25 22:19:00,148.579,148.585,148.574,148.574,80400001.0
2006-09-25 22:20:00,148.566,148.566,148.553,148.558,109499998.0
2006-09-25 22:21:00,148.568,148.573,148.568,148.573,47900000.0
2006-09-25 22:22:00,148.569,148.57,148.553,148.567,175699997.0
2006-09-25 22:23:00,148.567,148.567,148.544,148.544,285900003.0
2006-09-25 22:24:00,148.541,148.555,148.541,148.542,106099999.0
2006-09-25 22:25:00,148.536,148.545,148.525,148.525,313199999.0
2006-09-25 22:26:00,148.523,148.53,148.521,148.527,141800003.0
2006-09-25 22:27:00,148.514,148.523,148.509,148.521,463600001.0
2006-09-25 22:28:00,148.525,148.53,148.517,148.517,250700001.0
2006-09-25 22:29:00,148.517,148.517,148.511,148.516,29500000.0
2006-09-25 22:30:00,148.518,148.525,148.513,148.525,63999999.0
2006-09-25 22:31:00,148.53,148.547,148.53,148.545,231900002.0
2006-09-25 22:32:00,148.553,148.559,148.544,148.555,198199996.0
2006-09-25 22:33:00,148.566,148.599,148.554,148.595,229800000.0
2006-09-25 22:34:00,148.61,148.61,148.584,148.61,188700001.0
2006-09-25 22:35:00,148.597,148.599,148.589,148.589,118999999.0
2006-09-25 22:36:00,148.592,148.592,148.564,148.582,477300003.0
2006-09-25 22:37:00,148.583,148.586,148.577,148.583,272399998.0
2006-09-25 22:38:00,148.581,148.602,148.581,148.593,197800001.0
2006-09-25 22:39:00,148.595,148.606,148.592,148.595,255600001.0
2006-09-25 22:40:00,148.583,148.606,148.552,148.575,324900000.0
2006-09-25 22:41:00,148.597,148.606,148.577,148.577,117500000.0
2006-09-25 22:42:00,148.582,148.583,148.57,148.577,246499996.0
2006-09-25 22:43:00,148.582,148.593,148.582,148.589,113500000.0
2006-09-25 22:44:00,148.591,148.594,148.567,148.567,327800005.0
2006-09-25 22:45:00,148.559,148.561,148.549,148.559,306400000.0
2006-09-25 22:46:00,148.568,148.57,148.556,148.556,103100000.0
2006-09-25 22:47:00,148.561,148.568,148.561,148.567,98900000.0
2006-09-25 22:48:00,148.568,148.585,148.568,148.582,227299998.0
2006-09-25 22:49:00,148.585,148.59,148.575,148.59,323399998.0
2006-09-25 22:50:00,148.589,148.589,148.576,148.576,87500001.0
2006-09-25 22:51:00,148.575,148.585,148.575,148.582,107300000.0
2006-09-25 22:52:00,148.589,148.596,148.583,148.585,194100001.0
2006-09-25 22:53:00,148.578,148.589,148.575,148.584,175599999.0
2006-09-25 22:54:00,148.583,148.583,148.568,148.581,109300000.0
2006-09-25 22:55:00,148.568,148.594,148.567,148.585,86799999.0
2006-09-25 22:56:00,148.588,148.588,148.57,148.58,98600001.0
2006-09-25 22:57:00,148.58,148.603,148.575,148.575,148800000.0
2006-09-25 22:58:00,148.584,148.595,148.584,148.587,135799997.0
2006-09-25 22:59:00,148.595,148.607,148.584,148.587,196599996.0
2006-09-25 23:00:00,148.615,148.62,148.603,148.603,97599999.0
2006-09-25 23:01:00,148.6,148.611,148.597,148.603,92899999.0
2006-09-25 23:02:00,148.596,148.61,148.584,148.584,109699999.0
2006-09-25 23:03:00,148.603,148.61,148.587,148.587,69099999.0
2006-09-25 23:04:00,148.604,148.62,148.604,148.62,60999999.0
2006-09-25 23:05:00,148.626,148.628,148.601,148.601,156000001.0
2006-09-25 23:06:00,148.597,148.597,148.593,148.593,17100000.0
2006-09-25 23:07:00,148.598,148.622,148.595,148.622,123500003.0
2006-09-25 23:08:00,148.621,148.633,148.621,148.625,68700001.0
2006-09-25 23:09:00,148.632,148.641,148.631,148.633,82400000.0
2006-09-25 23:10:00,148.625,148.641,148.625,148.641,102999999.0
2006-09-25 23:11:00,148.622,148.625,148.603,148.604,87899998.0
2006-09-25 23:12:00,148.613,148.624,148.612,148.624,113799999.0
2006-09-25 23:13:00,148.621,148.626,148.619,148.622,68499998.0
2006-09-25 23:14:00,148.622,148.622,148.612,148.612,51100001.0
2006-09-25 23:15:00,148.605,148.613,148.598,148.613,35100000.0
2006-09-25 23:16:00,148.612,148.612,148.588,148.6,68700000.0
2006-09-25 23:17:00,148.592,148.606,148.592,148.601,71000000.0
2006-09-25 23:18:00,148.6,148.605,148.6,148.605,23200000.0
2006-09-25 23:19:00,148.573,148.576,148.563,148.57,52300000.0
2006-09-25 23:20:00,148.568,148.57,148.565,148.565,49699999.0
2006-09-25 23:21:00,148.565,148.565,148.555,148.562,54700000.0
2006-09-25 23:22:00,148.57,148.582,148.563,148.578,175600001.0
2006-09-25 23:23:00,148.585,148.595,148.577,148.589,136199998.0
2006-09-25 23:24:00,148.585,148.585,148.56,148.58,130399999.0
2006-09-25 23:25:00,148.58,148.603,148.569,148.603,69799999.0
2006-09-25 23:26:00,148.607,148.607,148.591,148.595,61600000.0
2006-09-25 23:27:00,148.602,148.604,148.589,148.6,223999997.0
2006-09-25 23:28:00,148.602,148.609,148.588,148.588,44900000.0
2006-09-25 23:29:00,148.601,148.619,148.601,148.601,119899999.0
2006-09-25 23:30:00,148.6,148.602,148.582,148.582,76000000.0
2006-09-25 23:31:00,148.583,148.593,148.583,148.583,32100000.0
2006-09-25 23:32:00,148.578,148.578,148.568,148.577,56999999.0
2006-09-25 23:33:00,148.582,148.584,148.57,148.572,170700000.0
2006-09-25 23:34:00,148.568,148.575,148.568,148.57,33200000.0
2006-09-25 23:35:00,148.572,148.573,148.56,148.573,179199996.0
2006-09-25 23:36:00,148.565,148.575,148.563,148.565,69200000.0
2006-09-25 23:37:00,148.57,148.57,148.564,148.568,104400001.0
2006-09-25 23:38:00,148.557,148.56,148.545,148.545,146699999.0
2006-09-25 23:39:00,148.558,148.567,148.558,148.567,106299998.0
2006-09-25 23:40:00,148.557,148.557,148.533,148.533,138200003.0
2006-09-25 23:41:00,148.534,148.547,148.531,148.532,96399999.0
2006-09-25 23:42:00,148.54,148.548,148.535,148.54,102000003.0
2006-09-25 23:43:00,148.537,148.555,148.537,148.544,86400001.0
2006-09-25 23:44:00,148.543,148.56,148.543,148.56,61600000.0
2006-09-25 23:45:00,148.556,148.559,148.547,148.559,128100000.0
2006-09-25 23:46:00,148.561,148.561,148.554,148.554,15200000.0
2006-09-25 23:47:00,148.55,148.552,148.546,148.548,155499999.0
2006-09-25 23:48:00,148.543,148.549,148.538,148.549,51200000.0
2006-09-25 23:49:00,148.555,148.561,148.546,148.546,88500000.0
2006-09-25 23:50:00,148.555,148.561,148.548,148.554,56300000.0
2006-09-25 23:51:00,148.557,148.565,148.557,148.56,153500002.0
2006-09-25 23:52:00,148.543,148.548,148.535,148.535,98299999.0
2006-09-25 23:53:00,148.539,148.55,148.539,148.547,85199998.0
2006-09-25 23:54:00,148.555,148.555,148.534,148.54,42200000.0
2006-09-25 23:55:00,148.54,148.54,148.533,148.533,17600000.0
2006-09-25 23:56:00,148.538,148.545,148.531,148.545,149400000.0
2006-09-25 23:57:00,148.546,148.553,148.543,148.553,78000001.0
2006-09-25 23:58:00,148.547,148.55,148.539,148.548,66800001.0
2006-09-25 23:59:00,148.54,148.55,148.532,148.55,88399999.0
2006-09-26 00:00:00,148.537,148.547,148.537,148.541,76600000.0
2006-09-26 00:01:00,148.533,148.539,148.528,148.535,54900000.0
2006-09-26 00:02:00,148.536,148.536,148.526,148.532,34300000.0
2006-09-26 00:03:00,148.541,148.546,148.539,148.543,147900000.0
2006-09-26 00:04:00,148.55,148.553,148.545,148.55,66800001.0
2006-09-26 00:05:00,148.55,148.55,148.533,148.538,100999999.0
2006-09-26 00:06:00,148.537,148.55,148.537,148.542,62500001.0
2006-09-26 00:07:00,148.541,148.547,148.525,148.532,87100000.0
2006-09-26 00:08:00,148.535,148.543,148.53,148.53,135099999.0
2006-09-26 00:09:00,148.55,148.555,148.545,148.55,59199999.0
2006-09-26 00:10:00,148.55,148.553,148.549,148.551,83899999.0
2006-09-26 00:11:00,148.55,148.553,148.539,148.539,47999999.0
2006-09-26 00:12:00,148.547,148.561,148.547,148.559,74100001.0
2006-09-26 00:13:00,148.56,148.56,148.543,148.547,105699998.0
2006-09-26 00:14:00,148.547,148.547,148.539,148.543,20200000.0
2006-09-26 00:15:00,148.542,148.542,148.517,148.517,97900001.0
2006-09-26 00:16:00,148.525,148.529,148.515,148.515,177699997.0
2006-09-26 00:17:00,148.515,148.525,148.5,148.5,68399999.0
2006-09-26 00:18:00,148.488,148.493,148.484,148.487,74000001.0
2006-09-26 00:19:00,148.485,148.485,148.475,148.475,143900002.0
2006-09-26 00:20:00,148.468,148.476,148.454,148.457,63399999.0
2006-09-26 00:21:00,148.442,148.45,148.44,148.449,97600000.0
2006-09-26 00:22:00,148.449,148.454,148.444,148.45,76000002.0
2006-09-26 00:23:00,148.457,148.457,148.447,148.449,90200001.0
2006-09-26 00:24:00,148.454,148.46,148.437,148.437,60200000.0
2006-09-26 00:25:00,148.45,148.459,148.45,148.457,67200000.0
2006-09-26 00:26:00,148.455,148.469,148.455,148.465,66700000.0
2006-09-26 00:27:00,148.463,148.477,148.459,148.477,143899998.0
2006-09-26 00:28:00,148.47,148.475,148.449,148.449,59800000.0
2006-09-26 00:29:00,148.465,148.465,148.455,148.46,66300002.0
2006-09-26 00:30:00,148.458,148.459,148.449,148.457,74500000.0
2006-09-26 00:31:00,148.455,148.468,148.451,148.454,69600000.0
2006-09-26 00:32:00,148.461,148.477,148.458,148.477,111600001.0
2006-09-26 00:33:00,148.428,148.456,148.421,148.45,233799995.0
2006-09-26 00:34:00,148.467,148.468,148.455,148.455,120000002.0
2006-09-26 00:35:00,148.455,148.471,148.45,148.471,63400000.0
2006-09-26 00:36:00,148.472,148.472,148.465,148.465,164499996.0
2006-09-26 00:37:00,148.462,148.477,148.462,148.477,93400001.0
2006-09-26 00:38:00,148.473,148.486,148.471,148.472,58000001.0
2006-09-26 00:39:00,148.475,148.478,148.472,148.478,83100002.0
2006-09-26 00:40:00,148.475,148.482,148.472,148.482,80299999.0
2006-09-26 00:41:00,148.481,148.488,148.481,148.488,93299999.0
2006-09-26 00:42:00,148.471,148.481,148.471,148.473,147099999.0
2006-09-26 00:43:00,148.475,148.477,148.465,148.468,149700001.0
2006-09-26 00:44:00,148.466,148.466,148.449,148.458,103399999.0
2006-09-26 00:45:00,148.461,148.465,148.445,148.457,152399999.0
2006-09-26 00:46:00,148.463,148.467,148.463,148.463,46700000.0
2006-09-26 00:47:00,148.457,148.46,148.45,148.455,65899998.0
2006-09-26 00:48:00,148.46,148.474,148.452,148.468,81800001.0
2006-09-26 00:49:00,148.463,148.463,148.448,148.451,87000001.0
2006-09-26 00:50:00,148.44,148.449,148.44,148.443,29800000.0
2006-09-26 00:51:00,148.44,148.44,148.421,148.43,57200000.0
2006-09-26 00:52:00,148.43,148.438,148.425,148.435,67800001.0
2006-09-26 00:53:00,148.422,148.437,148.421,148.421,127899999.0
2006-09-26 00:54:00,148.415,148.436,148.409,148.425,46600000.0
2006-09-26 00:55:00,148.414,148.431,148.414,148.427,70500000.0
2006-09-26 00:56:00,148.43,148.445,148.421,148.445,122999998.0
2006-09-26 00:57:00,148.443,148.446,148.43,148.43,118800002.0
2006-09-26 00:58:00,148.444,148.475,148.444,148.469,158800002.0
2006-09-26 00:59:00,148.467,148.467,148.445,148.445,96899999.0
2006-09-26 01:00:00,148.444,148.459,148.439,148.456,69799999.0
2006-09-26 01:01:00,148.457,148.457,148.443,148.443,104599999.0
2006-09-26 01:02:00,148.445,148.445,148.44,148.445,84400001.0
2006-09-26 01:03:00,148.437,148.453,148.437,148.44,81500000.0
2006-09-26 01:04:00,148.431,148.447,148.431,148.447,124600002.0
2006-09-26 01:05:00,148.443,148.471,148.443,148.47,79900002.0
2006-09-26 01:06:00,148.475,148.52,148.472,148.517,121199998.0
2006-09-26 01:07:00,148.515,148.561,148.508,148.561,75900000.0
2006-09-26 01:08:00,148.566,148.571,148.564,148.57,74399999.0
2006-09-26 01:09:00,148.565,148.565,148.553,148.565,65300000.0
2006-09-26 01:10:00,148.562,148.562,148.542,148.55,121300001.0
2006-09-26 01:11:00,148.544,148.546,148.525,148.525,60000000.0
2006-09-26 01:12:00,148.522,148.522,148.506,148.518,172500000.0
2006-09-26 01:13:00,148.52,148.52,148.517,148.52,133100003.0
2006-09-26 01:14:00,148.518,148.518,148.504,148.504,171099998.0
2006-09-26 01:15:00,148.518,148.524,148.514,148.518,73500001.0
2006-09-26 01:16:00,148.529,148.53,148.515,148.525,134300000.0
2006-09-26 01:17:00,148.521,148.537,148.521,148.524,176100001.0
2006-09-26 01:18:00,148.541,148.551,148.541,148.542,101699998.0
2006-09-26 01:19:00,148.538,148.559,148.534,148.558,66299998.0
2006-09-26 01:20:00,148.575,148.579,148.555,148.562,106100001.0
2006-09-26 01:21:00,148.546,148.568,148.541,148.565,92200000.0
2006-09-26 01:22:00,148.564,148.572,148.553,148.553,72299999.0
2006-09-26 01:23:00,148.549,148.553,148.536,148.54,66400002.0
2006-09-26 01:24:00,148.533,148.537,148.515,148.515,200300003.0
2006-09-26 01:25:00,148.527,148.527,148.512,148.527,101699999.0
2006-09-26 01:26:00,148.522,148.529,148.512,148.529,157400002.0
2006-09-26 01:27:00,148.537,148.537,148.516,148.516,88699999.0
2006-09-26 01:28:00,148.5,148.52,148.5,148.52,66200000.0
2006-09-26 01:29:00,148.522,148.522,148.504,148.504,66500000.0
2006-09-26 01:30:00,148.5,148.511,148.495,148.498,137499997.0
2006-09-26 01:31:00,148.502,148.506,148.499,148.505,159000001.0
2006-09-26 01:32:00,148.5,148.507,148.5,148.507,137600000.0
2006-09-26 01:33:00,148.483,148.5,148.483,148.491,32800000.0
2006-09-26 01:34:00,148.495,148.495,148.47,148.478,125599999.0
2006-09-26 01:35:00,148.475,148.475,148.453,148.453,142199999.0
2006-09-26 01:36:00,148.431,148.431,148.42,148.427,41600000.0
2006-09-26 01:37:00,148.444,148.472,148.444,148.467,70600000.0
2006-09-26 01:38:00,148.47,148.474,148.462,148.462,32000000.0
2006-09-26 01:39:00,148.459,148.459,148.417,148.42,119000001.0
2006-09-26 01:40:00,148.417,148.434,148.417,148.417,123899999.0
2006-09-26 01:41:00,148.41,148.415,148.41,148.41,64299998.0
2006-09-26 01:42:00,148.417,148.423,148.409,148.412,153000001.0
2006-09-26 01:43:00,148.4,148.416,148.391,148.403,161299995.0
2006-09-26 01:44:00,148.402,148.415,148.377,148.377,111700001.0
2006-09-26 01:45:00,148.37,148.371,148.351,148.371,79099998.0
2006-09-26 01:46:00,148.368,148.382,148.362,148.376,76300002.0
2006-09-26 01:47:00,148.373,148.411,148.373,148.411,117599998.0
2006-09-26 01:48:00,148.407,148.413,148.383,148.396,79000000.0
2006-09-26 01:49:00,148.388,148.388,148.355,148.367,35400000.0
2006-09-26 01:50:00,148.357,148.381,148.357,148.381,78800001.0
2006-09-26 01:51:00,148.38,148.38,148.364,148.377,86299999.0
2006-09-26 01:52:00,148.387,148.423,148.387,148.423,49899999.0
2006-09-26 01:53:00,148.436,148.479,148.436,148.463,105100000.0
2006-09-26 01:54:00,148.462,148.483,148.459,148.459,109800001.0
2006-09-26 01:55:00,148.47,148.49,148.461,148.49,128799999.0
2006-09-26 01:56:00,148.483,148.492,148.474,148.482,219799998.0
2006-09-26 01:57:00,148.474,148.474,148.451,148.459,44100000.0
2006-09-26 01:58:00,148.468,148.468,148.452,148.452,83499999.0
2006-09-26 01:59:00,148.46,148.466,148.436,148.444,101900002.0
2006-09-26 02:00:00,148.444,148.45,148.438,148.439,67999998.0
2006-09-26 02:01:00,148.445,148.445,148.435,148.441,127600002.0
2006-09-26 02:02:00,148.45,148.455,148.443,148.443,92600000.0
2006-09-26 02:03:00,148.452,148.47,148.452,148.46,79600001.0
2006-09-26 02:04:00,148.462,148.462,148.446,148.45,109199999.0
2006-09-26 02:05:00,148.444,148.459,148.443,148.443,85000000.0
2006-09-26 02:06:00,148.455,148.471,148.449,148.452,146800003.0
2006-09-26 02:07:00,148.457,148.495,148.457,148.49,102500000.0
2006-09-26 02:08:00,148.516,148.531,148.512,148.529,76400001.0
2006-09-26 02:09:00,148.533,148.547,148.533,148.541,75099999.0
2006-09-26 02:10:00,148.538,148.546,148.533,148.544,93399997.0
2006-09-26 02:11:00,148.538,148.542,148.53,148.542,59600000.0
2006-09-26 02:12:00,148.535,148.535,148.525,148.529,49000000.0
2006-09-26 02:13:00,148.526,148.526,148.517,148.524,50400000.0
2006-09-26 02:14:00,148.523,148.537,148.515,148.531,123200001.0
2006-09-26 02:15:00,148.547,148.555,148.525,148.529,52100000.0
2006-09-26 02:16:00,148.522,148.522,148.513,148.52,70500001.0
2006-09-26 02:17:00,148.522,148.522,148.507,148.517,67199999.0
2006-09-26 02:18:00,148.517,148.517,148.507,148.515,108700000.0
2006-09-26 02:19:00,148.506,148.506,148.496,148.5,47000000.0
2006-09-26 02:20:00,148.501,148.501,148.484,148.484,94699999.0
2006-09-26 02:21:00,148.48,148.516,148.476,148.506,95800001.0
2006-09-26 02:22:00,148.509,148.52,148.487,148.487,145699999.0
2006-09-26 02:23:00,148.477,148.49,148.475,148.482,59100001.0
2006-09-26 02:24:00,148.478,148.499,148.47,148.499,68800000.0
2006-09-26 02:25:00,148.51,148.528,148.51,148.528,93099998.0
2006-09-26 02:26:00,148.53,148.53,148.522,148.524,82999999.0
2006-09-26 02:27:00,148.528,148.531,148.517,148.517,86900000.0
2006-09-26 02:28:00,148.52,148.53,148.52,148.522,83400000.0
2006-09-26 02:29:00,148.514,148.516,148.494,148.494,108999999.0
2006-09-26 02:30:00,148.49,148.494,148.485,148.485,109500000.0
2006-09-26 02:31:00,148.488,148.489,148.48,148.489,46800000.0
2006-09-26 02:32:00,148.485,148.485,148.474,148.48,68000000.0
2006-09-26 02:33:00,148.473,148.473,148.465,148.473,65400000.0
2006-09-26 02:34:00,148.48,148.515,148.48,148.515,104899997.0
2006-09-26 02:35:00,148.513,148.517,148.507,148.517,77200001.0
2006-09-26 02:36:00,148.518,148.518,148.499,148.508,98500001.0
2006-09-26 02:37:00,148.507,148.519,148.505,148.511,79799998.0
2006-09-26 02:38:00,148.512,148.512,148.503,148.503,38000000.0
2006-09-26 02:39:00,148.505,148.505,148.495,148.495,10400000.0
2006-09-26 02:40:00,148.491,148.498,148.49,148.492,137899999.0
2006-09-26 02:41:00,148.5,148.511,148.5,148.511,37199999.0
2006-09-26 02:42:00,148.507,148.51,148.502,148.509,95700000.0
2006-09-26 02:43:00,148.502,148.503,148.493,148.493,34200000.0
2006-09-26 02:44:00,148.491,148.499,148.488,148.489,76199998.0
2006-09-26 02:45:00,148.493,148.508,148.493,148.499,99100000.0
2006-09-26 02:46:00,148.5,148.5,148.482,148.495,69400000.0
2006-09-26 02:47:00,148.502,148.502,148.471,148.502,64099999.0
2006-09-26 02:48:00,148.503,148.505,148.487,148.487,40099999.0
2006-09-26 02:49:00,148.487,148.5,148.487,148.5,52999998.0
2006-09-26 02:50:00,148.489,148.489,148.475,148.48,89699998.0
2006-09-26 02:51:00,148.467,148.479,148.459,148.459,59400001.0
2006-09-26 02:52:00,148.45,148.45,148.436,148.446,62800000.0
2006-09-26 02:53:00,148.435,148.435,148.408,148.409,101500001.0
2006-09-26 02:54:00,148.4,148.414,148.4,148.41,134199999.0
2006-09-26 02:55:00,148.416,148.436,148.407,148.435,161500003.0
2006-09-26 02:56:00,148.434,148.439,148.416,148.416,143900000.0
2006-09-26 02:57:00,148.434,148.458,148.43,148.458,112399999.0
2006-09-26 02:58:00,148.462,148.462,148.453,148.453,11200000.0
2006-09-26 02:59:00,148.445,148.461,148.444,148.444,137200001.0
2006-09-26 03:00:00,148.438,148.447,148.431,148.447,77000000.0
2006-09-26 03:01:00,148.448,148.448,148.425,148.435,112200001.0
2006-09-26 03:02:00,148.432,148.446,148.417,148.417,137700001.0
2006-09-26 03:03:00,148.403,148.403,148.369,148.37,87699998.0
2006-09-26 03:04:00,148.353,148.361,148.342,148.347,99800000.0
2006-09-26 03:05:00,148.328,148.341,148.326,148.34,95599999.0
2006-09-26 03:06:00,148.344,148.35,148.332,148.347,75500000.0
2006-09-26 03:07:00,148.352,148.375,148.352,148.375,106299999.0
2006-09-26 03:08:00,148.378,148.387,148.365,148.381,163499999.0
2006-09-26 03:09:00,148.383,148.399,148.368,148.395,90300000.0
2006-09-26 03:10:00,148.396,148.431,148.396,148.415,27300000.0
2006-09-26 03:11:00,148.418,148.418,148.407,148.409,113700000.0
2006-09-26 03:12:00,148.398,148.407,148.39,148.395,99700001.0
2006-09-26 03:13:00,148.4,148.4,148.398,148.398,63200000.0
2006-09-26 03:14:00,148.395,148.4,148.395,148.4,54100002.0
2006-09-26 03:15:00,148.397,148.397,148.383,148.389,111300001.0
2006-09-26 03:16:00,148.39,148.396,148.384,148.396,262000000.0
2006-09-26 03:17:00,148.408,148.411,148.399,148.404,65600000.0
2006-09-26 03:18:00,148.407,148.407,148.38,148.397,120799998.0
2006-09-26 03:19:00,148.407,148.407,148.393,148.406,121200000.0
2006-09-26 03:20:00,148.393,148.401,148.385,148.385,123800001.0
2006-09-26 03:21:00,148.39,148.398,148.388,148.398,91200001.0
2006-09-26 03:22:00,148.394,148.394,148.374,148.374,77200000.0
2006-09-26 03:23:00,148.382,148.392,148.382,148.385,82399999.0
2006-09-26 03:24:00,148.387,148.389,148.375,148.375,90100001.0
2006-09-26 03:25:00,148.37,148.375,148.364,148.364,77600000.0
2006-09-26 03:26:00,148.358,148.362,148.338,148.354,113700001.0
2006-09-26 03:27:00,148.354,148.36,148.353,148.354,156700002.0
2006-09-26 03:28:00,148.343,148.343,148.32,148.327,111899999.0
2006-09-26 03:29:00,148.342,148.352,148.342,148.35,115300002.0
2006-09-26 03:30:00,148.35,148.37,148.348,148.37,52800000.0
2006-09-26 03:31:00,148.372,148.379,148.372,148.379,109799999.0
2006-09-26 03:32:00,148.383,148.384,148.379,148.379,86299999.0
2006-09-26 03:33:00,148.377,148.389,148.361,148.365,86799998.0
2006-09-26 03:34:00,148.355,148.358,148.345,148.345,67900000.0
2006-09-26 03:35:00,148.343,148.348,148.331,148.331,100800001.0
2006-09-26 03:36:00,148.342,148.349,148.338,148.34,91799999.0
2006-09-26 03:37:00,148.334,148.341,148.334,148.341,29500001.0
2006-09-26 03:38:00,148.338,148.338,148.33,148.332,48000000.0
2006-09-26 03:39:00,148.337,148.343,148.331,148.343,44900000.0
2006-09-26 03:40:00,148.344,148.36,148.344,148.349,74399999.0
2006-09-26 03:41:00,148.339,148.343,148.337,148.341,116399999.0
2006-09-26 03:42:00,148.351,148.353,148.342,148.342,61099999.0
2006-09-26 03:43:00,148.347,148.348,148.347,148.348,11800000.0
2006-09-26 03:44:00,148.359,148.36,148.352,148.36,109999999.0
2006-09-26 03:45:00,148.368,148.372,148.36,148.368,74700000.0
2006-09-26 03:46:00,148.376,148.38,148.348,148.35,59500000.0
2006-09-26 03:47:00,148.345,148.358,148.344,148.358,87799999.0
2006-09-26 03:48:00,148.364,148.378,148.364,148.365,50400000.0
2006-09-26 03:49:00,148.364,148.366,148.364,148.366,15800000.0
2006-09-26 03:50:00,148.364,148.364,148.355,148.357,100200001.0
2006-09-26 03:51:00,148.357,148.357,148.342,148.342,98200000.0
2006-09-26 03:52:00,148.333,148.336,148.332,148.332,109900000.0
2006-09-26 03:53:00,148.33,148.336,148.324,148.324,114600001.0
2006-09-26 03:54:00,148.306,148.306,148.282,148.288,36000000.0
2006-09-26 03:55:00,148.278,148.282,148.278,148.282,9600000.0
2006-09-26 03:56:00,148.273,148.288,148.273,148.288,137599997.0
2006-09-26 03:57:00,148.293,148.302,148.281,148.302,88999999.0
2006-09-26 03:58:00,148.292,148.293,148.286,148.29,26100000.0
2006-09-26 03:59:00,148.282,148.295,148.282,148.295,43900000.0
2006-09-26 04:00:00,148.298,148.307,148.298,148.307,30399999.0
2006-09-26 04:01:00,148.306,148.306,148.293,148.3,68300000.0
2006-09-26 04:02:00,148.308,148.324,148.307,148.311,72399999.0
2006-09-26 04:03:00,148.315,148.315,148.303,148.303,31200000.0
2006-09-26 04:04:00,148.312,148.319,148.303,148.314,90400001.0
2006-09-26 04:05:00,148.308,148.323,148.299,148.323,131800003.0
2006-09-26 04:06:00,148.328,148.328,148.307,148.313,54500000.0
2006-09-26 04:07:00,148.32,148.324,148.317,148.321,174499998.0
2006-09-26 04:08:00,148.322,148.322,148.31,148.317,110199999.0
2006-09-26 04:09:00,148.315,148.33,148.31,148.325,136199998.0
2006-09-26 04:10:00,148.328,148.328,148.321,148.322,31800000.0
2006-09-26 04:11:00,148.317,148.325,148.317,148.321,67099999.0
2006-09-26 04:12:00,148.319,148.339,148.319,148.327,57800001.0
2006-09-26 04:13:00,148.326,148.326,148.312,148.312,98699999.0
2006-09-26 04:14:00,148.319,148.338,148.319,148.338,42900002.0
2006-09-26 04:15:00,148.343,148.345,148.323,148.323,54399999.0
2006-09-26 04:16:00,148.32,148.337,148.32,148.323,89999999.0
2006-09-26 04:17:00,148.329,148.346,148.322,148.346,101100000.0
2006-09-26 04:18:00,148.34,148.35,148.335,148.343,213299999.0
2006-09-26 04:19:00,148.354,148.359,148.346,148.349,106100000.0
2006-09-26 04:20:00,148.352,148.352,148.333,148.333,49699999.0
2006-09-26 04:21:00,148.337,148.337,148.323,148.33,98599999.0
2006-09-26 04:22:00,148.328,148.341,148.32,148.322,60800000.0
2006-09-26 04:23:00,148.307,148.313,148.307,148.313,12000000.0
2006-09-26 04:24:00,148.302,148.305,148.287,148.287,93600000.0
2006-09-26 04:25:00,148.288,148.301,148.285,148.291,120400000.0
2006-09-26 04:26:00,148.292,148.292,148.277,148.277,90700002.0
2006-09-26 04:27:00,148.278,148.298,148.261,148.298,63800000.0
2006-09-26 04:28:00,148.302,148.31,148.302,148.309,98100000.0
2006-09-26 04:29:00,148.306,148.328,148.306,148.324,97699999.0
2006-09-26 04:30:00,148.33,148.33,148.311,148.318,98299999.0
2006-09-26 04:31:00,148.32,148.336,148.32,148.33,131800001.0
2006-09-26 04:32:00,148.333,148.333,148.31,148.323,76700000.0
2006-09-26 04:33:00,148.323,148.329,148.311,148.324,106599999.0
2006-09-26 04:34:00,148.327,148.329,148.314,148.325,112200001.0
2006-09-26 04:35:00,148.325,148.336,148.312,148.324,108799998.0
2006-09-26 04:36:00,148.312,148.333,148.312,148.333,49200000.0
2006-09-26 04:37:00,148.321,148.335,148.321,148.334,28600000.0
2006-09-26 04:38:00,148.35,148.35,148.347,148.35,71300000.0
2006-09-26 04:39:00,148.355,148.355,148.341,148.344,65600001.0
2006-09-26 04:40:00,148.352,148.367,148.352,148.365,57000000.0
2006-09-26 04:41:00,148.368,148.37,148.359,148.36,47200000.0
2006-09-26 04:42:00,148.345,148.356,148.338,148.346,71100000.0
2006-09-26 04:43:00,148.34,148.34,148.337,148.337,22300000.0
2006-09-26 04:44:00,148.342,148.342,148.326,148.341,85199999.0
2006-09-26 04:45:00,148.35,148.358,148.339,148.339,80799999.0
2006-09-26 04:46:00,148.342,148.354,148.342,148.35,47700000.0
2006-09-26 04:47:00,148.353,148.36,148.344,148.36,69499999.0
2006-09-26 04:48:00,148.364,148.372,148.357,148.357,89900002.0
2006-09-26 04:49:00,148.364,148.377,148.362,148.377,168900002.0
2006-09-26 04:50:00,148.376,148.376,148.356,148.357,59100001.0
2006-09-26 04:51:00,148.348,148.358,148.342,148.358,93400001.0
2006-09-26 04:52:00,148.378,148.38,148.37,148.376,74899998.0
2006-09-26 04:53:00,148.38,148.38,148.365,148.37,108399999.0
2006-09-26 04:54:00,148.367,148.367,148.349,148.349,82000000.0
2006-09-26 04:55:00,148.347,148.356,148.347,148.348,153999996.0
2006-09-26 04:56:00,148.353,148.362,148.349,148.355,75100000.0
2006-09-26 04:57:00,148.36,148.373,148.359,148.373,72599999.0
2006-09-26 04:58:00,148.376,148.376,148.374,148.374,24800000.0
2006-09-26 04:59:00,148.369,148.381,148.369,148.372,93400000.0
2006-09-26 05:00:00,148.37,148.375,148.363,148.367,84100000.0
2006-09-26 05:01:00,148.368,148.38,148.368,148.373,73400000.0
2006-09-26 05:02:00,148.376,148.389,148.376,148.389,62300002.0
2006-09-26 05:03:00,148.408,148.423,148.402,148.415,109500002.0
2006-09-26 05:04:00,148.42,148.426,148.413,148.422,79100000.0
2006-09-26 05:05:00,148.421,148.44,148.421,148.44,22400000.0
2006-09-26 05:06:00,148.432,148.438,148.423,148.435,101200001.0
2006-09-26 05:07:00,148.435,148.436,148.417,148.436,18000000.0
2006-09-26 05:08:00,148.427,148.433,148.414,148.414,73500000.0
2006-09-26 05:09:00,148.421,148.421,148.406,148.415,79600000.0
2006-09-26 05:10:00,148.405,148.405,148.392,148.397,131200000.0
2006-09-26 05:11:00,148.417,148.417,148.405,148.415,111800002.0
2006-09-26 05:12:00,148.41,148.41,148.41,148.41,4800000.0
2006-09-26 05:13:00,148.409,148.409,148.392,148.401,96699998.0
2006-09-26 05:14:00,148.388,148.421,148.372,148.381,147799997.0
2006-09-26 05:15:00,148.413,148.413,148.412,148.412,65499998.0
2006-09-26 05:16:00,148.416,148.416,148.406,148.415,108199999.0
2006-09-26 05:17:00,148.407,148.415,148.405,148.405,73599999.0
2006-09-26 05:18:00,148.403,148.413,148.388,148.409,116600002.0
2006-09-26 05:19:00,148.413,148.426,148.413,148.426,48100000.0
2006-09-26 05:20:00,148.438,148.44,148.431,148.44,52199999.0
2006-09-26 05:21:00,148.433,148.444,148.412,148.434,141899998.0
2006-09-26 05:22:00,148.458,148.487,148.458,148.483,115900000.0
2006-09-26 05:23:00,148.472,148.499,148.472,148.499,98899999.0
2006-09-26 05:24:00,148.508,148.518,148.508,148.518,52499999.0
2006-09-26 05:25:00,148.533,148.547,148.533,148.541,72900001.0
2006-09-26 05:26:00,148.533,148.537,148.523,148.524,144400003.0
2006-09-26 05:27:00,148.523,148.527,148.516,148.516,74699999.0
2006-09-26 05:28:00,148.521,148.534,148.521,148.534,33899999.0
2006-09-26 05:29:00,148.54,148.542,148.519,148.542,71400001.0
2006-09-26 05:30:00,148.53,148.535,148.526,148.535,87899999.0
2006-09-26 05:31:00,148.533,148.539,148.533,148.533,82299997.0
2006-09-26 05:32:00,148.53,148.53,148.522,148.522,35400000.0
2006-09-26 05:33:00,148.535,148.535,148.525,148.535,36300000.0
2006-09-26 05:34:00,148.523,148.524,148.523,148.524,16800000.0
2006-09-26 05:35:00,148.505,148.505,148.5,148.5,41100000.0
2006-09-26 05:36:00,148.487,148.493,148.487,148.493,15200000.0
2006-09-26 05:37:00,148.478,148.483,148.476,148.478,41800000.0
2006-09-26 05:38:00,148.483,148.492,148.483,148.49,42100000.0
2006-09-26 05:39:00,148.494,148.496,148.494,148.496,8800000.0
2006-09-26 05:40:00,148.5,148.505,148.493,148.505,124899997.0
2006-09-26 05:41:00,148.493,148.493,148.474,148.474,73999998.0
2006-09-26 05:42:00,148.482,148.489,148.471,148.479,88699998.0
2006-09-26 05:43:00,148.482,148.482,148.472,148.478,63599999.0
2006-09-26 05:44:00,148.478,148.485,148.473,148.48,128299997.0
2006-09-26 05:45:00,148.478,148.494,148.478,148.491,29600000.0
2006-09-26 05:46:00,148.484,148.5,148.484,148.485,102900000.0
2006-09-26 05:47:00,148.48,148.487,148.478,148.481,82899999.0
2006-09-26 05:48:00,148.478,148.491,148.478,148.478,198199998.0
2006-09-26 05:49:00,148.48,148.48,148.449,148.449,142899997.0
2006-09-26 05:50:00,148.452,148.456,148.444,148.444,100599999.0
2006-09-26 05:51:00,148.441,148.447,148.441,148.447,13600000.0
2006-09-26 05:52:00,148.435,148.45,148.435,148.445,130500000.0
2006-09-26 05:53:00,148.447,148.45,148.437,148.439,115000001.0
2006-09-26 05:54:00,148.438,148.439,148.434,148.438,56500001.0
2006-09-26 05:55:00,148.44,148.445,148.435,148.44,54799999.0
2006-09-26 05:56:00,148.447,148.447,148.44,148.443,32300000.0
2006-09-26 05:57:00,148.437,148.448,148.433,148.435,155300003.0
2006-09-26 05:58:00,148.443,148.46,148.439,148.458,100300001.0
2006-09-26 05:59:00,148.458,148.465,148.452,148.46,125500002.0
2006-09-26 06:00:00,148.45,148.459,148.446,148.457,92700001.0
2006-09-26 06:01:00,148.453,148.455,148.443,148.45,27300000.0
2006-09-26 06:02:00,148.446,148.475,148.446,148.471,97499999.0
2006-09-26 06:03:00,148.47,148.47,148.461,148.463,125400000.0
2006-09-26 06:04:00,148.464,148.475,148.458,148.475,127800001.0
2006-09-26 06:05:00,148.483,148.483,148.466,148.477,43200000.0
2006-09-26 06:06:00,148.473,148.484,148.47,148.48,146299997.0
2006-09-26 06:07:00,148.467,148.479,148.463,148.475,76100000.0
2006-09-26 06:08:00,148.488,148.488,148.47,148.48,38100000.0
2006-09-26 06:09:00,148.478,148.484,148.469,148.472,126100000.0
2006-09-26 06:10:00,148.469,148.481,148.469,148.472,114300002.0
2006-09-26 06:11:00,148.471,148.486,148.471,148.486,71000000.0
2006-09-26 06:12:00,148.485,148.496,148.485,148.49,102000001.0
2006-09-26 06:13:00,148.488,148.51,148.488,148.507,118199998.0
2006-09-26 06:14:00,148.518,148.518,148.5,148.509,62299998.0
2006-09-26 06:15:00,148.516,148.516,148.496,148.513,94800001.0
2006-09-26 06:16:00,148.513,148.524,148.506,148.52,80199999.0
2006-09-26 06:17:00,148.519,148.52,148.509,148.517,62800002.0
2006-09-26 06:18:00,148.502,148.514,148.5,148.514,35200000.0
2006-09-26 06:19:00,148.523,148.523,148.504,148.507,97300000.0
2006-09-26 06:20:00,148.512,148.513,148.506,148.51,97399999.0
2006-09-26 06:21:00,148.511,148.519,148.511,148.519,55400001.0
2006-09-26 06:22:00,148.523,148.532,148.521,148.529,89400000.0
2006-09-26 06:23:00,148.529,148.541,148.52,148.539,148499997.0
2006-09-26 06:24:00,148.542,148.542,148.528,148.537,110500003.0
2006-09-26 06:25:00,148.542,148.542,148.528,148.537,80499999.0
2006-09-26 06:26:00,148.54,148.548,148.535,148.539,89399998.0
2006-09-26 06:27:00,148.547,148.547,148.535,148.54,168599999.0
2006-09-26 06:28:00,148.538,148.546,148.528,148.532,136499999.0
2006-09-26 06:29:00,148.536,148.536,148.534,148.534,9600000.0
2006-09-26 06:30:00,148.528,148.528,148.52,148.52,32499999.0
2006-09-26 06:31:00,148.53,148.53,148.53,148.53,48000000.0
2006-09-26 06:32:00,148.528,148.53,148.516,148.518,76900000.0
2006-09-26 06:33:00,148.52,148.528,148.52,148.528,34000000.0
2006-09-26 06:34:00,148.525,148.534,148.525,148.532,49499999.0
2006-09-26 06:35:00,148.527,148.537,148.519,148.53,83899999.0
2006-09-26 06:36:00,148.538,148.538,148.531,148.537,39200001.0
2006-09-26 06:37:00,148.541,148.541,148.529,148.529,37000001.0
2006-09-26 06:38:00,148.527,148.527,148.516,148.517,15900000.0
2006-09-26 06:39:00,148.536,148.545,148.536,148.536,52000000.0
2006-09-26 06:40:00,148.521,148.531,148.517,148.517,144799998.0
2006-09-26 06:41:00,148.515,148.527,148.515,148.527,109299998.0
2006-09-26 06:42:00,148.526,148.526,148.502,148.502,32000000.0
2006-09-26 06:43:00,148.497,148.497,148.486,148.486,107799998.0
2006-09-26 06:44:00,148.492,148.492,148.481,148.482,92000001.0
2006-09-26 06:45:00,148.486,148.486,148.479,148.479,13600000.0
2006-09-26 06:46:00,148.478,148.488,148.472,148.474,69800000.0
2006-09-26 06:47:00,148.471,148.484,148.471,148.48,198200001.0
2006-09-26 06:48:00,148.484,148.486,148.474,148.474,78599999.0
2006-09-26 06:49:00,148.463,148.471,148.46,148.467,68700000.0
2006-09-26 06:50:00,148.469,148.47,148.457,148.47,89900000.0
2006-09-26 06:51:00,148.469,148.474,148.458,148.462,68799999.0
2006-09-26 06:52:00,148.455,148.458,148.44,148.44,131700001.0
2006-09-26 06:53:00,148.449,148.451,148.449,148.451,42000001.0
2006-09-26 06:54:00,148.46,148.478,148.46,148.471,84700000.0
2006-09-26 06:55:00,148.475,148.484,148.475,148.478,107699999.0
2006-09-26 06:56:00,148.48,148.48,148.457,148.468,203300001.0
2006-09-26 06:57:00,148.47,148.47,148.462,148.47,129600001.0
2006-09-26 06:58:00,148.47,148.475,148.467,148.475,151400002.0
2006-09-26 06:59:00,148.475,148.475,148.465,148.47,128900000.0
2006-09-26 07:00:00,148.476,148.481,148.469,148.472,123600000.0
2006-09-26 07:01:00,148.462,148.475,148.462,148.475,37100000.0
2006-09-26 07:02:00,148.476,148.486,148.476,148.477,53600000.0
2006-09-26 07:03:00,148.489,148.489,148.479,148.489,99399999.0
2006-09-26 07:04:00,148.489,148.5,148.484,148.5,104500001.0
2006-09-26 07:05:00,148.495,148.513,148.495,148.496,92999998.0
2006-09-26 07:06:00,148.496,148.526,148.496,148.502,103100000.0
2006-09-26 07:07:00,148.512,148.521,148.505,148.512,48099999.0
2006-09-26 07:08:00,148.512,148.522,148.496,148.501,113400001.0
2006-09-26 07:09:00,148.507,148.527,148.507,148.525,63199999.0
2006-09-26 07:10:00,148.522,148.538,148.515,148.538,66800000.0
2006-09-26 07:11:00,148.536,148.537,148.523,148.537,172500002.0
2006-09-26 07:12:00,148.539,148.539,148.532,148.532,87200001.0
2006-09-26 07:13:00,148.532,148.539,148.53,148.539,113099995.0
2006-09-26 07:14:00,148.535,148.548,148.535,148.546,121300000.0
2006-09-26 07:15:00,148.542,148.547,148.534,148.534,115599998.0
2006-09-26 07:16:00,148.535,148.54,148.53,148.53,68699999.0
2006-09-26 07:17:00,148.525,148.535,148.519,148.535,96999999.0
2006-09-26 07:18:00,148.531,148.535,148.522,148.529,123100001.0
2006-09-26 07:19:00,148.527,148.536,148.526,148.529,41100000.0
2006-09-26 07:20:00,148.522,148.542,148.522,148.542,65800000.0
2006-09-26 07:21:00,148.54,148.54,148.525,148.525,30400000.0
2006-09-26 07:22:00,148.532,148.537,148.521,148.523,82300000.0
2006-09-26 07:23:00,148.533,148.538,148.521,148.538,119099996.0
2006-09-26 07:24:00,148.539,148.557,148.537,148.555,108000000.0
2006-09-26 07:25:00,148.541,148.552,148.54,148.543,50400000.0
2006-09-26 07:26:00,148.557,148.574,148.557,148.562,120999999.0
2006-09-26 07:27:00,148.56,148.56,148.55,148.55,128099996.0
2006-09-26 07:28:00,148.558,148.558,148.552,148.552,105600002.0
2006-09-26 07:29:00,148.543,148.55,148.542,148.549,50500000.0
2006-09-26 07:30:00,148.545,148.551,148.545,148.551,69499999.0
2006-09-26 07:31:00,148.558,148.559,148.548,148.555,80100001.0
2006-09-26 07:32:00,148.56,148.56,148.56,148.56,15700000.0
2006-09-26 07:33:00,148.558,148.562,148.55,148.553,64000001.0
2006-09-26 07:34:00,148.552,148.552,148.535,148.552,92899999.0
2006-09-26 07:35:00,148.55,148.55,148.535,148.545,60100000.0
2006-09-26 07:36:00,148.553,148.556,148.552,148.552,74300001.0
2006-09-26 07:37:00,148.559,148.565,148.547,148.547,95399999.0
2006-09-26 07:38:00,148.55,148.558,148.55,148.558,16000000.0
2006-09-26 07:39:00,148.542,148.551,148.538,148.542,144399999.0
2006-09-26 07:40:00,148.538,148.555,148.538,148.544,48900000.0
2006-09-26 07:41:00,148.535,148.548,148.534,148.534,235599998.0
2006-09-26 07:42:00,148.53,148.543,148.53,148.542,76700003.0
2006-09-26 07:43:00,148.555,148.559,148.546,148.546,100699999.0
2006-09-26 07:44:00,148.539,148.549,148.531,148.538,92699999.0
2006-09-26 07:45:00,148.535,148.549,148.53,148.547,58400000.0
2006-09-26 07:46:00,148.549,148.573,148.545,148.573,144100001.0
2006-09-26 07:47:00,148.578,148.583,148.573,148.58,205700005.0
2006-09-26 07:48:00,148.584,148.596,148.584,148.588,120399999.0
2006-09-26 07:49:00,148.593,148.595,148.585,148.595,48900000.0
2006-09-26 07:50:00,148.61,148.631,148.61,148.631,59099999.0
2006-09-26 07:51:00,148.637,148.637,148.608,148.608,86300000.0
2006-09-26 07:52:00,148.602,148.605,148.586,148.587,60800001.0
2006-09-26 07:53:00,148.594,148.604,148.594,148.601,33800000.0
2006-09-26 07:54:00,148.594,148.6,148.59,148.59,81500000.0
2006-09-26 07:55:00,148.592,148.603,148.591,148.596,87100000.0
2006-09-26 07:56:00,148.598,148.606,148.589,148.595,72800000.0
2006-09-26 07:57:00,148.6,148.606,148.59,148.59,61600000.0
2006-09-26 07:58:00,148.6,148.618,148.6,148.61,129900002.0
2006-09-26 07:59:00,148.612,148.621,148.607,148.621,118699999.0
2006-09-26 08:00:00,148.622,148.623,148.607,148.607,54400001.0
2006-09-26 08:01:00,148.608,148.608,148.587,148.587,77899999.0
2006-09-26 08:02:00,148.569,148.569,148.548,148.549,62400001.0
2006-09-26 08:03:00,148.546,148.565,148.546,148.559,145699997.0
2006-09-26 08:04:00,148.565,148.565,148.555,148.565,167300001.0
2006-09-26 08:05:00,148.568,148.595,148.564,148.595,40200000.0
2006-09-26 08:06:00,148.609,148.613,148.598,148.613,80900001.0
2006-09-26 08:07:00,148.612,148.614,148.596,148.596,63700000.0
2006-09-26 08:08:00,148.604,148.619,148.604,148.61,120699997.0
2006-09-26 08:09:00,148.615,148.62,148.583,148.583,62700001.0
2006-09-26 08:10:00,148.596,148.604,148.592,148.593,66200000.0
2006-09-26 08:11:00,148.608,148.608,148.576,148.576,47900000.0
2006-09-26 08:12:00,148.57,148.58,148.527,148.527,99699999.0
2006-09-26 08:13:00,148.547,148.548,148.525,148.525,134999998.0
2006-09-26 08:14:00,148.52,148.525,148.499,148.507,114300000.0
2006-09-26 08:15:00,148.498,148.506,148.475,148.477,105899999.0
2006-09-26 08:16:00,148.472,148.478,148.44,148.44,94600001.0
2006-09-26 08:17:00,148.433,148.466,148.421,148.466,146099999.0
2006-09-26 08:18:00,148.463,148.491,148.462,148.487,127100001.0
2006-09-26 08:19:00,148.483,148.503,148.483,148.503,113900001.0
2006-09-26 08:20:00,148.514,148.528,148.514,148.517,43200000.0
2006-09-26 08:21:00,148.495,148.511,148.486,148.494,207600000.0
2006-09-26 08:22:00,148.497,148.509,148.497,148.503,80099999.0
2006-09-26 08:23:00,148.49,148.505,148.487,148.505,158900004.0
2006-09-26 08:24:00,148.508,148.529,148.493,148.529,127299998.0
2006-09-26 08:25:00,148.529,148.535,148.511,148.513,102100000.0
2006-09-26 08:26:00,148.53,148.534,148.516,148.519,135500002.0
2006-09-26 08:27:00,148.515,148.532,148.515,148.521,105500001.0
2006-09-26 08:28:00,148.529,148.53,148.516,148.525,199900005.0
2006-09-26 08:29:00,148.538,148.539,148.514,148.514,128600000.0
2006-09-26 08:30:00,148.506,148.513,148.501,148.505,88000001.0
2006-09-26 08:31:00,148.507,148.517,148.507,148.511,92700000.0
2006-09-26 08:32:00,148.501,148.519,148.501,148.507,86300000.0
2006-09-26 08:33:00,148.512,148.527,148.499,148.499,97999999.0
2006-09-26 08:34:00,148.493,148.496,148.485,148.493,165000001.0
2006-09-26 08:35:00,148.488,148.499,148.483,148.487,54100000.0
2006-09-26 08:36:00,148.489,148.498,148.475,148.475,76000000.0
2006-09-26 08:37:00,148.467,148.467,148.423,148.423,90900000.0
2006-09-26 08:38:00,148.415,148.415,148.376,148.376,75099999.0
2006-09-26 08:39:00,148.358,148.371,148.356,148.366,140099997.0
2006-09-26 08:40:00,148.383,148.385,148.363,148.379,48900000.0
2006-09-26 08:41:00,148.377,148.42,148.376,148.415,139599998.0
2006-09-26 08:42:00,148.423,148.428,148.365,148.373,214999997.0
2006-09-26 08:43:00,148.368,148.392,148.368,148.391,85900000.0
2006-09-26 08:44:00,148.386,148.402,148.38,148.394,52500000.0
2006-09-26 08:45:00,148.405,148.426,148.394,148.415,90699999.0
2006-09-26 08:46:00,148.421,148.44,148.421,148.44,105500000.0
2006-09-26 08:47:00,148.435,148.442,148.423,148.423,91699997.0
2006-09-26 08:48:00,148.41,148.418,148.404,148.418,134200000.0
2006-09-26 08:49:00,148.41,148.452,148.41,148.442,122099999.0
2006-09-26 08:50:00,148.445,148.445,148.419,148.432,134399998.0
2006-09-26 08:51:00,148.448,148.448,148.424,148.435,102999999.0
2006-09-26 08:52:00,148.423,148.423,148.385,148.385,160700000.0
2006-09-26 08:53:00,148.368,148.368,148.341,148.347,82200000.0
2006-09-26 08:54:00,148.346,148.377,148.341,148.371,109400002.0
2006-09-26 08:55:00,148.367,148.367,148.349,148.35,88700001.0
2006-09-26 08:56:00,148.349,148.35,148.338,148.339,65600000.0
2006-09-26 08:57:00,148.344,148.347,148.324,148.324,115199998.0
2006-09-26 08:58:00,148.323,148.329,148.306,148.306,79000000.0
2006-09-26 08:59:00,148.285,148.304,148.257,148.257,153900001.0
2006-09-26 09:00:00,148.22,148.22,148.17,148.17,110300002.0
2006-09-26 09:01:00,148.156,148.196,148.153,148.186,110000000.0
2006-09-26 09:02:00,148.183,148.21,148.183,148.21,75500000.0
2006-09-26 09:03:00,148.218,148.223,148.208,148.208,89000000.0
2006-09-26 09:04:00,148.213,148.213,148.192,148.201,78400000.0
2006-09-26 09:05:00,148.198,148.214,148.177,148.177,194200002.0
2006-09-26 09:06:00,148.167,148.172,148.143,148.15,75800002.0
2006-09-26 09:07:00,148.142,148.146,148.125,148.134,130800004.0
2006-09-26 09:08:00,148.138,148.153,148.138,148.15,90900000.0
2006-09-26 09:09:00,148.152,148.17,148.15,148.17,116300000.0
2006-09-26 09:10:00,148.156,148.185,148.156,148.185,42600000.0
2006-09-26 09:11:00,148.197,148.225,148.197,148.225,137800000.0
2006-09-26 09:12:00,148.223,148.224,148.185,148.192,73200000.0
2006-09-26 09:13:00,148.188,148.203,148.184,148.203,48000000.0
2006-09-26 09:14:00,148.21,148.221,148.203,148.203,108299999.0
2006-09-26 09:15:00,148.19,148.19,148.162,148.167,75900001.0
2006-09-26 09:16:00,148.157,148.165,148.144,148.148,170799999.0
2006-09-26 09:17:00,148.151,148.167,148.15,148.167,66900000.0
2006-09-26 09:18:00,148.166,148.172,148.149,148.162,135399999.0
2006-09-26 09:19:00,148.153,148.169,148.151,148.161,127900001.0
2006-09-26 09:20:00,148.152,148.174,148.149,148.161,138100000.0
2006-09-26 09:21:00,148.163,148.172,148.163,148.172,108599998.0
2006-09-26 09:22:00,148.175,148.175,148.15,148.156,127699998.0
2006-09-26 09:23:00,148.175,148.197,148.175,148.194,68300000.0
2006-09-26 09:24:00,148.188,148.207,148.188,148.205,113999997.0
2006-09-26 09:25:00,148.208,148.221,148.208,148.209,72699999.0
2006-09-26 09:26:00,148.214,148.224,148.208,148.217,63900001.0
2006-09-26 09:27:00,148.229,148.234,148.222,148.234,134900002.0
2006-09-26 09:28:00,148.232,148.24,148.228,148.233,177199999.0
2006-09-26 09:29:00,148.233,148.236,148.222,148.229,57900000.0
2006-09-26 09:30:00,148.206,148.224,148.206,148.224,89400001.0
2006-09-26 09:31:00,148.22,148.229,148.215,148.22,144699997.0
2006-09-26 09:32:00,148.214,148.231,148.214,148.231,117200001.0
2006-09-26 09:33:00,148.225,148.228,148.215,148.215,43200000.0
2006-09-26 09:34:00,148.207,148.213,148.193,148.193,102899999.0
2006-09-26 09:35:00,148.188,148.239,148.188,148.207,37500000.0
2006-09-26 09:36:00,148.207,148.214,148.198,148.214,134699999.0
2006-09-26 09:37:00,148.197,148.204,148.194,148.194,39200000.0
2006-09-26 09:38:00,148.205,148.207,148.193,148.2,142399997.0
2006-09-26 09:39:00,148.198,148.198,148.167,148.17,27500000.0
2006-09-26 09:40:00,148.179,148.186,148.179,148.183,51100000.0
2006-09-26 09:41:00,148.183,148.186,148.176,148.182,61500001.0
2006-09-26 09:42:00,148.197,148.212,148.197,148.212,74100000.0
2006-09-26 09:43:00,148.198,148.227,148.198,148.215,67100000.0
2006-09-26 09:44:00,148.217,148.231,148.213,148.217,91200000.0
2006-09-26 09:45:00,148.221,148.227,148.21,148.21,97199998.0
2006-09-26 09:46:00,148.211,148.235,148.211,148.235,26300000.0
2006-09-26 09:47:00,148.237,148.243,148.235,148.235,105299999.0
2006-09-26 09:48:00,148.257,148.258,148.257,148.258,15200000.0
2006-09-26 09:49:00,148.266,148.266,148.254,148.255,137600000.0
2006-09-26 09:50:00,148.246,148.265,148.244,148.265,71000000.0
2006-09-26 09:51:00,148.267,148.267,148.238,148.245,77100000.0
2006-09-26 09:52:00,148.238,148.241,148.228,148.228,70099999.0
2006-09-26 09:53:00,148.237,148.241,148.23,148.231,176400002.0
2006-09-26 09:54:00,148.231,148.235,148.219,148.234,124700002.0
2006-09-26 09:55:00,148.235,148.268,148.225,148.268,74400001.0
2006-09-26 09:56:00,148.265,148.283,148.262,148.262,138800002.0
2006-09-26 09:57:00,148.268,148.271,148.261,148.27,107200002.0
2006-09-26 09:58:00,148.278,148.307,148.264,148.306,62800000.0
2006-09-26 09:59:00,148.305,148.314,148.302,148.302,62599999.0
2006-09-26 10:00:00,148.333,148.372,148.333,148.372,6200000.0
2006-09-26 10:01:00,148.417,148.437,148.401,148.412,110299999.0
2006-09-26 10:02:00,148.406,148.449,148.404,148.432,145899999.0
2006-09-26 10:03:00,148.423,148.423,148.388,148.388,88299999.0
2006-09-26 10:04:00,148.373,148.373,148.352,148.352,28800000.0
2006-09-26 10:05:00,148.327,148.343,148.327,148.336,81199999.0
2006-09-26 10:06:00,148.343,148.364,148.343,148.363,49000000.0
2006-09-26 10:07:00,148.367,148.411,148.366,148.406,48800000.0
2006-09-26 10:08:00,148.417,148.426,148.411,148.413,127200000.0
2006-09-26 10:09:00,148.413,148.432,148.413,148.415,48400000.0
2006-09-26 10:10:00,148.416,148.416,148.389,148.389,67900000.0
2006-09-26 10:11:00,148.387,148.4,148.365,148.365,57300000.0
2006-09-26 10:12:00,148.357,148.357,148.338,148.338,160299999.0
2006-09-26 10:13:00,148.33,148.336,148.313,148.313,100400001.0
2006-09-26 10:14:00,148.304,148.312,148.271,148.271,84699999.0
2006-09-26 10:15:00,148.254,148.272,148.252,148.252,111400000.0
2006-09-26 10:16:00,148.244,148.265,148.244,148.265,96800000.0
2006-09-26 10:17:00,148.274,148.282,148.259,148.259,106300002.0
2006-09-26 10:18:00,148.255,148.265,148.248,148.248,85300000.0
2006-09-26 10:19:00,148.256,148.269,148.24,148.253,63699999.0
2006-09-26 10:20:00,148.241,148.27,148.229,148.27,135799997.0
2006-09-26 10:21:00,148.261,148.283,148.246,148.283,84999998.0
2006-09-26 10:22:00,148.292,148.304,148.292,148.302,128600000.0
2006-09-26 10:23:00,148.307,148.308,148.28,148.282,135900004.0
2006-09-26 10:24:00,148.289,148.293,148.284,148.284,136200002.0
2006-09-26 10:25:00,148.287,148.302,148.284,148.302,106099998.0
2006-09-26 10:26:00,148.295,148.295,148.267,148.267,111900000.0
2006-09-26 10:27:00,148.254,148.259,148.254,148.259,8800000.0
2006-09-26 10:28:00,148.238,148.253,148.238,148.253,81900000.0
2006-09-26 10:29:00,148.252,148.26,148.24,148.26,109199997.0
2006-09-26 10:30:00,148.25,148.25,148.225,148.23,96600000.0
2006-09-26 10:31:00,148.234,148.234,148.206,148.219,149300001.0
2006-09-26 10:32:00,148.218,148.237,148.216,148.225,93600000.0
2006-09-26 10:33:00,148.24,148.261,148.24,148.259,136600001.0
2006-09-26 10:34:00,148.253,148.27,148.245,148.27,86000000.0
2006-09-26 10:35:00,148.275,148.294,148.263,148.294,133700001.0
2006-09-26 10:36:00,148.302,148.313,148.301,148.301,114199998.0
2006-09-26 10:37:00,148.301,148.313,148.301,148.307,98800000.0
2006-09-26 10:38:00,148.308,148.311,148.305,148.308,78399999.0
2006-09-26 10:39:00,148.3,148.3,148.287,148.297,75200001.0
2006-09-26 10:40:00,148.298,148.312,148.289,148.309,91099999.0
2006-09-26 10:41:00,148.3,148.315,148.298,148.304,121600000.0
2006-09-26 10:42:00,148.297,148.299,148.27,148.27,85499999.0
2006-09-26 10:43:00,148.272,148.273,148.263,148.268,178199995.0
2006-09-26 10:44:00,148.275,148.284,148.264,148.264,110299999.0
2006-09-26 10:45:00,148.265,148.265,148.24,148.24,34400000.0
2006-09-26 10:46:00,148.226,148.231,148.215,148.223,136200001.0
2006-09-26 10:47:00,148.227,148.227,148.198,148.201,108299999.0
2006-09-26 10:48:00,148.203,148.203,148.188,148.2,122299999.0
2006-09-26 10:49:00,148.205,148.214,148.179,148.187,49800000.0
2006-09-26 10:50:00,148.193,148.211,148.193,148.208,97000000.0
2006-09-26 10:51:00,148.22,148.22,148.199,148.204,97999998.0
2006-09-26 10:52:00,148.194,148.205,148.187,148.195,103300001.0
2006-09-26 10:53:00,148.2,148.219,148.197,148.208,149300000.0
2006-09-26 10:54:00,148.207,148.214,148.195,148.198,170800000.0
2006-09-26 10:55:00,148.203,148.214,148.195,148.202,64699999.0
2006-09-26 10:56:00,148.219,148.241,148.219,148.233,43100001.0
2006-09-26 10:57:00,148.228,148.277,148.221,148.277,36000000.0
2006-09-26 10:58:00,148.276,148.276,148.234,148.236,122900002.0
2006-09-26 10:59:00,148.247,148.258,148.233,148.233,81399999.0
2006-09-26 11:00:00,148.227,148.227,148.185,148.185,50100000.0
2006-09-26 11:01:00,148.175,148.194,148.175,148.187,123000001.0
2006-09-26 11:02:00,148.179,148.179,148.16,148.167,122699998.0
2006-09-26 11:03:00,148.163,148.17,148.154,148.161,85400000.0
2006-09-26 11:04:00,148.16,148.171,148.15,148.17,71900000.0
2006-09-26 11:05:00,148.183,148.193,148.17,148.19,101399999.0
2006-09-26 11:06:00,148.185,148.19,148.179,148.19,88100000.0
2006-09-26 11:07:00,148.19,148.2,148.186,148.186,28000000.0
2006-09-26 11:08:00,148.18,148.197,148.17,148.197,58800000.0
2006-09-26 11:09:00,148.215,148.228,148.213,148.213,56500000.0
2006-09-26 11:10:00,148.196,148.196,148.173,148.175,81200000.0
2006-09-26 11:11:00,148.178,148.185,148.17,148.176,73500000.0
2006-09-26 11:12:00,148.175,148.179,148.149,148.153,89500000.0
2006-09-26 11:13:00,148.141,148.15,148.133,148.136,48400000.0
2006-09-26 11:14:00,148.128,148.148,148.119,148.148,106099999.0
2006-09-26 11:15:00,148.143,148.157,148.143,148.157,46500001.0
2006-09-26 11:16:00,148.158,148.165,148.142,148.148,89700000.0
2006-09-26 11:17:00,148.159,148.17,148.132,148.164,116300000.0
2006-09-26 11:18:00,148.17,148.175,148.158,148.174,62100000.0
2006-09-26 11:19:00,148.145,148.155,148.138,148.142,85599998.0
2006-09-26 11:20:00,148.128,148.155,148.128,148.138,185299996.0
2006-09-26 11:21:00,148.147,148.158,148.138,148.138,129799997.0
2006-09-26 11:22:00,148.136,148.164,148.136,148.164,103899999.0
2006-09-26 11:23:00,148.161,148.175,148.16,148.17,72500000.0
2006-09-26 11:24:00,148.163,148.163,148.142,148.142,87499998.0
2006-09-26 11:25:00,148.136,148.149,148.107,148.107,113600000.0
2006-09-26 11:26:00,148.096,148.107,148.096,148.107,123799997.0
2006-09-26 11:27:00,148.106,148.111,148.096,148.107,68499998.0
2006-09-26 11:28:00,148.117,148.138,148.117,148.13,100699999.0
2006-09-26 11:29:00,148.145,148.147,148.136,148.137,153800000.0
2006-09-26 11:30:00,148.131,148.131,148.118,148.119,45100000.0
2006-09-26 11:31:00,148.109,148.12,148.098,148.107,89300000.0
2006-09-26 11:32:00,148.105,148.114,148.095,148.098,105899999.0
2006-09-26 11:33:00,148.112,148.112,148.096,148.1,136200000.0
2006-09-26 11:34:00,148.103,148.103,148.082,148.083,121600001.0
2006-09-26 11:35:00,148.085,148.088,148.067,148.069,128400002.0
2006-09-26 11:36:00,148.079,148.079,148.039,148.049,164800000.0
2006-09-26 11:37:00,148.052,148.061,148.05,148.061,55500000.0
2006-09-26 11:38:00,148.072,148.074,148.045,148.05,90599999.0
2006-09-26 11:39:00,148.057,148.073,148.05,148.064,103900002.0
2006-09-26 11:40:00,148.056,148.068,148.049,148.068,43200000.0
2006-09-26 11:41:00,148.083,148.091,148.074,148.088,131100001.0
2006-09-26 11:42:00,148.073,148.073,148.062,148.067,77900000.0
2006-09-26 11:43:00,148.07,148.091,148.046,148.046,78399999.0
2006-09-26 11:44:00,148.035,148.035,148.004,148.01,75199999.0
2006-09-26 11:45:00,148.006,148.008,147.98,148.006,164199999.0
2006-09-26 11:46:00,147.997,148.004,147.973,147.974,87800000.0
2006-09-26 11:47:00,147.967,147.967,147.941,147.96,84899999.0
2006-09-26 11:48:00,147.971,147.974,147.922,147.922,110399999.0
2006-09-26 11:49:00,147.915,147.956,147.915,147.955,105900001.0
2006-09-26 11:50:00,147.947,147.953,147.908,147.936,100499998.0
2006-09-26 11:51:00,147.951,147.974,147.951,147.972,87900000.0
2006-09-26 11:52:00,147.951,147.962,147.94,147.94,89399999.0
2006-09-26 11:53:00,147.932,147.936,147.929,147.935,84500000.0
2006-09-26 11:54:00,147.926,147.926,147.872,147.875,95100000.0
2006-09-26 11:55:00,147.894,147.978,147.894,147.97,49400000.0
2006-09-26 11:56:00,147.973,147.973,147.95,147.956,72099999.0
2006-09-26 11:57:00,147.965,147.975,147.94,147.94,106999998.0
2006-09-26 11:58:00,147.94,147.94,147.889,147.89,88500000.0
2006-09-26 11:59:00,147.884,147.896,147.877,147.888,73900000.0
2006-09-26 12:00:00,147.879,147.881,147.847,147.881,129599997.0
2006-09-26 12:01:00,147.898,147.898,147.877,147.879,103400000.0
2006-09-26 12:02:00,147.895,147.907,147.886,147.887,85500000.0
2006-09-26 12:03:00,147.883,147.883,147.845,147.845,162899999.0
2006-09-26 12:04:00,147.847,147.853,147.839,147.853,69099999.0
2006-09-26 12:05:00,147.853,147.871,147.853,147.867,115700000.0
2006-09-26 12:06:00,147.865,147.87,147.855,147.87,135999997.0
2006-09-26 12:07:00,147.86,147.86,147.837,147.839,100799999.0
2006-09-26 12:08:00,147.828,147.84,147.826,147.826,152900001.0
2006-09-26 12:09:00,147.828,147.828,147.805,147.818,160999998.0
2006-09-26 12:10:00,147.821,147.839,147.811,147.839,85499999.0
2006-09-26 12:11:00,147.833,147.833,147.81,147.813,93299999.0
2006-09-26 12:12:00,147.807,147.819,147.807,147.819,77600001.0
2006-09-26 12:13:00,147.816,147.817,147.808,147.815,75199999.0
2006-09-26 12:14:00,147.814,147.836,147.811,147.836,195299999.0
2006-09-26 12:15:00,147.836,147.849,147.835,147.843,85499999.0
2006-09-26 12:16:00,147.842,147.842,147.829,147.839,63800001.0
2006-09-26 12:17:00,147.835,147.846,147.83,147.846,75600001.0
2006-09-26 12:18:00,147.844,147.847,147.837,147.843,69900000.0
2006-09-26 12:19:00,147.84,147.865,147.84,147.863,171800000.0
2006-09-26 12:20:00,147.855,147.855,147.838,147.855,91999999.0
2006-09-26 12:21:00,147.86,147.876,147.86,147.872,74699998.0
2006-09-26 12:22:00,147.873,147.881,147.861,147.862,61600000.0
2006-09-26 12:23:00,147.871,147.884,147.871,147.877,42400000.0
2006-09-26 12:24:00,147.891,147.897,147.877,147.886,102700000.0
2006-09-26 12:25:00,147.897,147.904,147.897,147.901,84900002.0
2006-09-26 12:26:00,147.9,147.9,147.875,147.875,48499999.0
2006-09-26 12:27:00,147.863,147.863,147.855,147.855,52699999.0
2006-09-26 12:28:00,147.861,147.873,147.851,147.855,116200000.0
2006-09-26 12:29:00,147.855,147.855,147.837,147.837,95100000.0
2006-09-26 12:30:00,147.834,147.855,147.834,147.849,163299999.0
2006-09-26 12:31:00,147.852,147.877,147.852,147.877,81700001.0
2006-09-26 12:32:00,147.881,147.896,147.881,147.883,83200000.0
2006-09-26 12:33:00,147.888,147.932,147.888,147.925,108000002.0
2006-09-26 12:34:00,147.928,147.93,147.906,147.911,78699999.0
2006-09-26 12:35:00,147.911,147.918,147.902,147.902,65499999.0
2006-09-26 12:36:00,147.917,147.921,147.91,147.918,44100001.0
2006-09-26 12:37:00,147.916,147.916,147.903,147.903,43300000.0
2006-09-26 12:38:00,147.9,147.915,147.9,147.906,86300001.0
2006-09-26 12:39:00,147.912,147.915,147.912,147.912,65899999.0
2006-09-26 12:40:00,147.911,147.924,147.909,147.913,121400002.0
2006-09-26 12:41:00,147.894,147.914,147.89,147.89,89700000.0
2006-09-26 12:42:00,147.89,147.92,147.89,147.907,70000000.0
2006-09-26 12:43:00,147.914,147.915,147.902,147.904,189400002.0
2006-09-26 12:44:00,147.895,147.904,147.889,147.893,130100001.0
2006-09-26 12:45:00,147.888,147.888,147.804,147.804,85099998.0
2006-09-26 12:46:00,147.801,147.816,147.801,147.804,29700000.0
2006-09-26 12:47:00,147.792,147.803,147.79,147.79,102199999.0
2006-09-26 12:48:00,147.799,147.809,147.792,147.803,100499999.0
2006-09-26 12:49:00,147.788,147.81,147.786,147.8,121499999.0
2006-09-26 12:50:00,147.802,147.81,147.794,147.8,129400001.0
2006-09-26 12:51:00,147.799,147.809,147.793,147.809,53200000.0
2006-09-26 12:52:00,147.817,147.817,147.805,147.805,99000001.0
2006-09-26 12:53:00,147.817,147.846,147.817,147.845,109599997.0
2006-09-26 12:54:00,147.842,147.874,147.842,147.874,138400000.0
2006-09-26 12:55:00,147.877,147.877,147.841,147.841,134999999.0
2006-09-26 12:56:00,147.836,147.85,147.832,147.832,74299999.0
2006-09-26 12:57:00,147.835,147.846,147.833,147.839,114599998.0
2006-09-26 12:58:00,147.834,147.859,147.834,147.846,73800000.0
2006-09-26 12:59:00,147.838,147.843,147.833,147.842,109700001.0
2006-09-26 13:00:00,147.848,147.86,147.841,147.86,71100002.0
2006-09-26 13:01:00,147.862,147.866,147.855,147.855,142399998.0
2006-09-26 13:02:00,147.864,147.878,147.864,147.868,111199996.0
2006-09-26 13:03:00,147.864,147.874,147.857,147.868,113200000.0
2006-09-26 13:04:00,147.868,147.878,147.868,147.878,50600000.0
2006-09-26 13:05:00,147.863,147.863,147.857,147.859,54300000.0
2006-09-26 13:06:00,147.857,147.866,147.855,147.856,81299999.0
2006-09-26 13:07:00,147.862,147.891,147.862,147.891,32000000.0
2006-09-26 13:08:00,147.87,147.876,147.865,147.87,57600000.0
2006-09-26 13:09:00,147.862,147.867,147.85,147.859,99000000.0
2006-09-26 13:10:00,147.843,147.852,147.839,147.839,78399999.0
2006-09-26 13:11:00,147.838,147.85,147.825,147.825,139199999.0
2006-09-26 13:12:00,147.818,147.824,147.808,147.824,220200004.0
2006-09-26 13:13:00,147.828,147.838,147.811,147.836,67199999.0
2006-09-26 13:14:00,147.836,147.844,147.821,147.837,115099999.0
2006-09-26 13:15:00,147.836,147.854,147.836,147.854,71499999.0
2006-09-26 13:16:00,147.85,147.853,147.844,147.848,52000000.0
2006-09-26 13:17:00,147.844,147.855,147.84,147.84,79900001.0
2006-09-26 13:18:00,147.839,147.853,147.836,147.847,93200002.0
2006-09-26 13:19:00,147.838,147.849,147.837,147.846,37800000.0
2006-09-26 13:20:00,147.86,147.86,147.844,147.844,63200000.0
2006-09-26 13:21:00,147.838,147.854,147.838,147.851,86900002.0
2006-09-26 13:22:00,147.85,147.861,147.848,147.85,142899999.0
2006-09-26 13:23:00,147.855,147.866,147.838,147.856,76500000.0
2006-09-26 13:24:00,147.854,147.854,147.83,147.845,83999998.0
2006-09-26 13:25:00,147.838,147.851,147.835,147.851,42100000.0
2006-09-26 13:26:00,147.852,147.87,147.851,147.87,110000002.0
2006-09-26 13:27:00,147.862,147.867,147.845,147.845,112200000.0
2006-09-26 13:28:00,147.834,147.836,147.824,147.836,121199999.0
2006-09-26 13:29:00,147.827,147.844,147.819,147.844,78100001.0
2006-09-26 13:30:00,147.851,147.863,147.845,147.863,47899999.0
2006-09-26 13:31:00,147.853,147.875,147.851,147.869,104500001.0
2006-09-26 13:32:00,147.845,147.868,147.845,147.857,67400000.0
2006-09-26 13:33:00,147.851,147.851,147.837,147.844,62300000.0
2006-09-26 13:34:00,147.833,147.846,147.833,147.846,54400000.0
2006-09-26 13:35:00,147.84,147.84,147.819,147.827,122700000.0
2006-09-26 13:36:00,147.827,147.85,147.818,147.85,133599999.0
2006-09-26 13:37:00,147.842,147.842,147.828,147.83,84999998.0
2006-09-26 13:38:00,147.833,147.836,147.827,147.831,83100000.0
2006-09-26 13:39:00,147.823,147.823,147.804,147.812,97200001.0
2006-09-26 13:40:00,147.813,147.824,147.8,147.8,88099998.0
2006-09-26 13:41:00,147.802,147.802,147.791,147.797,84200000.0
2006-09-26 13:42:00,147.799,147.799,147.788,147.788,51800000.0
2006-09-26 13:43:00,147.786,147.786,147.731,147.731,41400000.0
2006-09-26 13:44:00,147.707,147.715,147.705,147.708,61199999.0
2006-09-26 13:45:00,147.707,147.716,147.699,147.713,88700000.0
2006-09-26 13:46:00,147.725,147.733,147.717,147.733,68000000.0
2006-09-26 13:47:00,147.725,147.725,147.72,147.72,33300000.0
2006-09-26 13:48:00,147.717,147.717,147.699,147.712,89600001.0
2006-09-26 13:49:00,147.716,147.73,147.715,147.724,169500002.0
2006-09-26 13:50:00,147.706,147.734,147.706,147.734,38400000.0
2006-09-26 13:51:00,147.743,147.752,147.73,147.748,118500002.0
2006-09-26 13:52:00,147.749,147.755,147.744,147.755,92000000.0
2006-09-26 13:53:00,147.743,147.761,147.743,147.754,76200001.0
2006-09-26 13:54:00,147.757,147.762,147.745,147.745,48800000.0
2006-09-26 13:55:00,147.743,147.756,147.741,147.756,68500000.0
2006-09-26 13:56:00,147.759,147.764,147.758,147.761,50400000.0
2006-09-26 13:57:00,147.782,147.786,147.769,147.775,144100001.0
2006-09-26 13:58:00,147.785,147.798,147.785,147.787,142100003.0
2006-09-26 13:59:00,147.788,147.803,147.788,147.803,70699999.0
2006-09-26 14:00:00,147.808,147.808,147.791,147.795,123199999.0
2006-09-26 14:01:00,147.802,147.829,147.802,147.829,31900000.0
2006-09-26 14:02:00,147.807,147.812,147.797,147.801,47599999.0
2006-09-26 14:03:00,147.812,147.833,147.802,147.802,86299998.0
2006-09-26 14:04:00,147.824,147.855,147.814,147.855,122599997.0
2006-09-26 14:05:00,147.875,147.882,147.869,147.869,72399999.0
2006-09-26 14:06:00,147.863,147.875,147.863,147.868,136999999.0
2006-09-26 14:07:00,147.85,147.876,147.85,147.872,56100000.0
2006-09-26 14:08:00,147.873,147.888,147.869,147.869,159500001.0
2006-09-26 14:09:00,147.873,147.888,147.873,147.888,57999999.0
2006-09-26 14:10:00,147.892,147.906,147.875,147.875,109399999.0
2006-09-26 14:11:00,147.883,147.883,147.872,147.88,40300000.0
2006-09-26 14:12:00,147.885,147.885,147.854,147.864,77399999.0
2006-09-26 14:13:00,147.847,147.863,147.814,147.814,129399999.0
2006-09-26 14:14:00,147.806,147.816,147.798,147.802,112300002.0
2006-09-26 14:15:00,147.797,147.821,147.797,147.813,178600004.0
2006-09-26 14:16:00,147.805,147.807,147.798,147.798,73499999.0
2006-09-26 14:17:00,147.809,147.841,147.809,147.832,83399998.0
2006-09-26 14:18:00,147.834,147.845,147.83,147.837,52800000.0
2006-09-26 14:19:00,147.833,147.85,147.831,147.831,47200000.0
2006-09-26 14:20:00,147.814,147.814,147.791,147.803,68500000.0
2006-09-26 14:21:00,147.788,147.802,147.787,147.794,50600000.0
2006-09-26 14:22:00,147.806,147.806,147.776,147.778,124000002.0
2006-09-26 14:23:00,147.781,147.813,147.781,147.798,82300002.0
2006-09-26 14:24:00,147.811,147.852,147.8,147.852,74900001.0
2006-09-26 14:25:00,147.851,147.862,147.848,147.857,126900000.0
2006-09-26 14:26:00,147.855,147.86,147.847,147.86,118399999.0
2006-09-26 14:27:00,147.861,147.861,147.833,147.841,110500001.0
2006-09-26 14:28:00,147.837,147.845,147.825,147.845,44400000.0
2006-09-26 14:29:00,147.845,147.845,147.831,147.84,30400000.0
2006-09-26 14:30:00,147.841,147.862,147.841,147.86,18700000.0
2006-09-26 14:31:00,147.877,147.882,147.86,147.882,64000000.0
2006-09-26 14:32:00,147.885,147.891,147.88,147.882,116200001.0
2006-09-26 14:33:00,147.868,147.881,147.864,147.876,87700001.0
2006-09-26 14:34:00,147.865,147.865,147.835,147.835,128399999.0
2006-09-26 14:35:00,147.83,147.839,147.825,147.835,93499997.0
2006-09-26 14:36:00,147.828,147.843,147.824,147.828,58800000.0
2006-09-26 14:37:00,147.843,147.843,147.815,147.82,63400001.0
2006-09-26 14:38:00,147.811,147.817,147.805,147.805,142300002.0
2006-09-26 14:39:00,147.81,147.83,147.81,147.82,163900002.0
2006-09-26 14:40:00,147.818,147.825,147.809,147.82,163900002.0
2006-09-26 14:41:00,147.815,147.832,147.814,147.827,108200000.0
2006-09-26 14:42:00,147.822,147.833,147.816,147.821,77199998.0
2006-09-26 14:43:00,147.823,147.844,147.82,147.832,111700000.0
2006-09-26 14:44:00,147.867,147.884,147.859,147.884,76100001.0
2006-09-26 14:45:00,147.885,147.891,147.875,147.885,131900003.0
2006-09-26 14:46:00,147.888,147.891,147.882,147.888,150399999.0
2006-09-26 14:47:00,147.89,147.895,147.871,147.875,122899997.0
2006-09-26 14:48:00,147.882,147.887,147.873,147.887,75999999.0
2006-09-26 14:49:00,147.882,147.882,147.854,147.854,26400000.0
2006-09-26 14:50:00,147.853,147.857,147.839,147.839,178100003.0
2006-09-26 14:51:00,147.828,147.828,147.813,147.819,69300001.0
2006-09-26 14:52:00,147.812,147.835,147.812,147.835,118100003.0
2006-09-26 14:53:00,147.823,147.843,147.823,147.835,175199999.0
2006-09-26 14:54:00,147.837,147.844,147.83,147.839,112600001.0
2006-09-26 14:55:00,147.833,147.847,147.833,147.836,127800001.0
2006-09-26 14:56:00,147.857,147.864,147.833,147.863,110500000.0
2006-09-26 14:57:00,147.873,147.883,147.864,147.883,54000000.0
2006-09-26 14:58:00,147.888,147.893,147.87,147.87,62900000.0
2006-09-26 14:59:00,147.876,147.876,147.869,147.869,58800000.0
2006-09-26 15:00:00,147.88,147.888,147.862,147.881,83200000.0
2006-09-26 15:01:00,147.873,147.873,147.862,147.862,11000000.0
2006-09-26 15:02:00,147.844,147.857,147.844,147.851,132599998.0
2006-09-26 15:03:00,147.852,147.859,147.839,147.842,87600001.0
2006-09-26 15:04:00,147.843,147.85,147.834,147.845,87700000.0
2006-09-26 15:05:00,147.84,147.857,147.84,147.846,91900000.0
2006-09-26 15:06:00,147.844,147.844,147.831,147.838,104700002.0
2006-09-26 15:07:00,147.858,147.867,147.855,147.855,109400003.0
2006-09-26 15:08:00,147.861,147.863,147.851,147.856,68700001.0
2006-09-26 15:09:00,147.849,147.862,147.849,147.855,100199998.0
2006-09-26 15:10:00,147.856,147.864,147.843,147.856,119700000.0
2006-09-26 15:11:00,147.847,147.86,147.847,147.848,83600000.0
2006-09-26 15:12:00,147.852,147.859,147.848,147.852,149300001.0
2006-09-26 15:13:00,147.843,147.859,147.843,147.845,107499998.0
2006-09-26 15:14:00,147.854,147.861,147.851,147.858,179199999.0
2006-09-26 15:15:00,147.845,147.861,147.845,147.853,75100000.0
2006-09-26 15:16:00,147.847,147.848,147.838,147.842,103900001.0
2006-09-26 15:17:00,147.845,147.846,147.832,147.846,81500001.0
2006-09-26 15:18:00,147.845,147.845,147.835,147.845,115799996.0
2006-09-26 15:19:00,147.845,147.859,147.842,147.859,43500000.0
2006-09-26 15:20:00,147.86,147.88,147.857,147.88,41100000.0
2006-09-26 15:21:00,147.884,147.895,147.875,147.885,105400000.0
2006-09-26 15:22:00,147.89,147.897,147.888,147.897,26400000.0
2006-09-26 15:23:00,147.893,147.916,147.893,147.914,86399999.0
2006-09-26 15:24:00,147.912,147.919,147.905,147.909,136300002.0
2006-09-26 15:25:00,147.908,147.912,147.904,147.912,27500000.0
2006-09-26 15:26:00,147.923,147.932,147.917,147.917,163800001.0
2006-09-26 15:27:00,147.919,147.926,147.911,147.916,76600000.0
2006-09-26 15:28:00,147.923,147.923,147.907,147.922,111499997.0
2006-09-26 15:29:00,147.922,147.922,147.906,147.914,83200000.0
2006-09-26 15:30:00,147.906,147.915,147.9,147.908,111799997.0
2006-09-26 15:31:00,147.893,147.919,147.893,147.918,133200003.0
2006-09-26 15:32:00,147.913,147.913,147.896,147.9,184900002.0
2006-09-26 15:33:00,147.906,147.907,147.898,147.898,96099999.0
2006-09-26 15:34:00,147.9,147.921,147.899,147.92,134900000.0
2006-09-26 15:35:00,147.921,147.921,147.905,147.908,101300001.0
2006-09-26 15:36:00,147.913,147.936,147.911,147.923,119800000.0
2006-09-26 15:37:00,147.928,147.968,147.923,147.968,68600000.0
2006-09-26 15:38:00,147.968,147.988,147.962,147.962,135000001.0
2006-09-26 15:39:00,147.947,147.947,147.924,147.924,92600000.0
2006-09-26 15:40:00,147.927,147.94,147.925,147.94,53500000.0
2006-09-26 15:41:00,147.946,147.964,147.936,147.959,115900002.0
2006-09-26 15:42:00,147.961,147.973,147.957,147.962,179700000.0
2006-09-26 15:43:00,147.94,147.94,147.911,147.911,78099999.0
2006-09-26 15:44:00,147.913,147.932,147.913,147.932,106899999.0
2006-09-26 15:45:00,147.925,147.925,147.889,147.889,123699999.0
2006-09-26 15:46:00,147.883,147.899,147.883,147.896,38400000.0
2006-09-26 15:47:00,147.909,147.918,147.899,147.918,67600000.0
2006-09-26 15:48:00,147.918,147.918,147.913,147.913,46000000.0
2006-09-26 15:49:00,147.919,147.919,147.906,147.906,14400000.0
2006-09-26 15:50:00,147.919,147.927,147.908,147.926,37500000.0
2006-09-26 15:51:00,147.923,147.923,147.908,147.916,45600000.0
2006-09-26 15:52:00,147.923,147.932,147.916,147.932,43400000.0
2006-09-26 15:53:00,147.948,147.948,147.927,147.927,104999999.0
2006-09-26 15:54:00,147.927,147.944,147.927,147.938,84800000.0
2006-09-26 15:55:00,147.948,147.948,147.928,147.939,118199999.0
2006-09-26 15:56:00,147.948,147.951,147.934,147.934,26600000.0
2006-09-26 15:57:00,147.943,147.951,147.94,147.945,172599995.0
2006-09-26 15:58:00,147.95,147.964,147.94,147.953,124299999.0
2006-09-26 15:59:00,147.952,147.952,147.901,147.939,158299999.0
2006-09-26 16:00:00,147.9,147.944,147.891,147.932,53100000.0
2006-09-26 16:01:00,147.911,147.911,147.892,147.897,39800000.0
2006-09-26 16:02:00,147.9,147.9,147.852,147.852,96000000.0
2006-09-26 16:03:00,147.862,147.872,147.853,147.872,105399996.0
2006-09-26 16:04:00,147.855,147.865,147.833,147.833,127500001.0
2006-09-26 16:05:00,147.845,147.871,147.83,147.871,97500000.0
2006-09-26 16:06:00,147.89,147.902,147.844,147.844,92700001.0
2006-09-26 16:07:00,147.85,147.854,147.833,147.835,82699999.0
2006-09-26 16:08:00,147.84,147.87,147.828,147.87,139900001.0
2006-09-26 16:09:00,147.862,147.866,147.844,147.85,82500001.0
2006-09-26 16:10:00,147.845,147.855,147.835,147.855,55500000.0
2006-09-26 16:11:00,147.872,147.942,147.872,147.942,63900001.0
2006-09-26 16:12:00,147.969,148.057,147.969,148.045,96100000.0
2006-09-26 16:13:00,148.054,148.054,148.023,148.031,125299998.0
2006-09-26 16:14:00,148.031,148.065,148.014,148.065,68699999.0
2006-09-26 16:15:00,148.058,148.067,148.049,148.058,165599999.0
2006-09-26 16:16:00,148.062,148.062,148.047,148.047,46300000.0
2006-09-26 16:17:00,148.067,148.067,148.05,148.06,163800002.0
2006-09-26 16:18:00,148.067,148.082,148.066,148.082,116700002.0
2006-09-26 16:19:00,148.084,148.087,148.076,148.076,45499999.0
2006-09-26 16:20:00,148.076,148.076,148.061,148.07,210400002.0
2006-09-26 16:21:00,148.077,148.09,148.077,148.09,132600000.0
2006-09-26 16:22:00,148.088,148.107,148.088,148.1,103199998.0
2006-09-26 16:23:00,148.101,148.101,148.078,148.078,42100000.0
2006-09-26 16:24:00,148.077,148.096,148.077,148.086,63200000.0
2006-09-26 16:25:00,148.106,148.136,148.106,148.136,18900000.0
2006-09-26 16:26:00,148.148,148.181,148.148,148.178,84800000.0
2006-09-26 16:27:00,148.181,148.181,148.165,148.165,63799999.0
2006-09-26 16:28:00,148.172,148.173,148.157,148.161,109500000.0
2006-09-26 16:29:00,148.161,148.183,148.16,148.177,72400000.0
2006-09-26 16:30:00,148.18,148.2,148.17,148.2,112400000.0
2006-09-26 16:31:00,148.197,148.219,148.197,148.209,109200001.0
2006-09-26 16:32:00,148.211,148.217,148.197,148.198,159700002.0
2006-09-26 16:33:00,148.207,148.248,148.207,148.248,82299999.0
2006-09-26 16:34:00,148.256,148.256,148.233,148.236,94200000.0
2006-09-26 16:35:00,148.251,148.314,148.251,148.314,90100000.0
2006-09-26 16:36:00,148.313,148.342,148.311,148.319,123300002.0
2006-09-26 16:37:00,148.296,148.312,148.284,148.306,93500000.0
2006-09-26 16:38:00,148.3,148.319,148.294,148.319,119100000.0
2006-09-26 16:39:00,148.317,148.341,148.314,148.339,102000000.0
2006-09-26 16:40:00,148.336,148.337,148.32,148.323,83999999.0
2006-09-26 16:41:00,148.324,148.329,148.31,148.317,95399999.0
2006-09-26 16:42:00,148.327,148.327,148.304,148.311,160599999.0
2006-09-26 16:43:00,148.306,148.319,148.297,148.297,71100000.0
2006-09-26 16:44:00,148.287,148.325,148.287,148.294,154900003.0
2006-09-26 16:45:00,148.314,148.379,148.314,148.379,88700000.0
2006-09-26 16:46:00,148.385,148.385,148.362,148.376,61100000.0
2006-09-26 16:47:00,148.384,148.389,148.372,148.38,116100000.0
2006-09-26 16:48:00,148.38,148.381,148.359,148.367,111099997.0
2006-09-26 16:49:00,148.366,148.384,148.36,148.372,70300001.0
2006-09-26 16:50:00,148.38,148.381,148.362,148.368,71100000.0
2006-09-26 16:51:00,148.366,148.366,148.339,148.352,176199995.0
2006-09-26 16:52:00,148.347,148.347,148.32,148.32,117800002.0
2006-09-26 16:53:00,148.324,148.336,148.316,148.318,75200000.0
2006-09-26 16:54:00,148.326,148.355,148.326,148.355,62100000.0
2006-09-26 16:55:00,148.358,148.382,148.356,148.371,137099999.0
2006-09-26 16:56:00,148.373,148.374,148.341,148.343,86099999.0
2006-09-26 16:57:00,148.339,148.348,148.335,148.335,34600000.0
2006-09-26 16:58:00,148.342,148.367,148.342,148.36,109900001.0
2006-09-26 16:59:00,148.35,148.35,148.315,148.315,109400000.0
2006-09-26 17:00:00,148.311,148.33,148.302,148.33,178400002.0
2006-09-26 17:01:00,148.338,148.358,148.319,148.358,98200002.0
2006-09-26 17:02:00,148.361,148.368,148.346,148.368,36899999.0
2006-09-26 17:03:00,148.364,148.384,148.353,148.368,167800000.0
2006-09-26 17:04:00,148.379,148.389,148.37,148.38,79800000.0
2006-09-26 17:05:00,148.359,148.374,148.357,148.37,139800002.0
2006-09-26 17:06:00,148.368,148.368,148.347,148.351,59200000.0
2006-09-26 17:07:00,148.359,148.375,148.357,148.362,89000001.0
2006-09-26 17:08:00,148.364,148.371,148.359,148.365,79700000.0
2006-09-26 17:09:00,148.37,148.387,148.368,148.387,67500001.0
2006-09-26 17:10:00,148.374,148.381,148.367,148.374,94099999.0
2006-09-26 17:11:00,148.375,148.379,148.36,148.36,64300000.0
2006-09-26 17:12:00,148.358,148.383,148.355,148.383,91100002.0
2006-09-26 17:13:00,148.378,148.392,148.369,148.388,79099999.0
2006-09-26 17:14:00,148.39,148.416,148.386,148.416,111400001.0
2006-09-26 17:15:00,148.414,148.425,148.41,148.418,114799999.0
2006-09-26 17:16:00,148.435,148.44,148.414,148.436,122099999.0
2006-09-26 17:17:00,148.44,148.467,148.44,148.448,90000000.0
2006-09-26 17:18:00,148.457,148.457,148.422,148.43,86400000.0
2006-09-26 17:19:00,148.422,148.429,148.409,148.412,128200002.0
2006-09-26 17:20:00,148.414,148.414,148.403,148.403,71099999.0
2006-09-26 17:21:00,148.416,148.429,148.409,148.409,81699999.0
2006-09-26 17:22:00,148.398,148.42,148.398,148.42,68800000.0
2006-09-26 17:23:00,148.414,148.427,148.414,148.414,75400000.0
2006-09-26 17:24:00,148.411,148.411,148.388,148.39,129600000.0
2006-09-26 17:25:00,148.393,148.406,148.393,148.395,134799997.0
2006-09-26 17:26:00,148.395,148.395,148.381,148.39,52900000.0
2006-09-26 17:27:00,148.386,148.399,148.385,148.394,57200000.0
2006-09-26 17:28:00,148.386,148.397,148.38,148.397,49300000.0
2006-09-26 17:29:00,148.4,148.41,148.395,148.401,64999998.0
2006-09-26 17:30:00,148.407,148.422,148.407,148.417,58399999.0
2006-09-26 17:31:00,148.42,148.424,148.414,148.423,126100001.0
2006-09-26 17:32:00,148.412,148.413,148.406,148.413,76800000.0
2006-09-26 17:33:00,148.409,148.437,148.409,148.433,51700000.0
2006-09-26 17:34:00,148.423,148.436,148.416,148.436,127000000.0
2006-09-26 17:35:00,148.44,148.44,148.422,148.427,120599997.0
2006-09-26 17:36:00,148.425,148.425,148.414,148.421,59200000.0
2006-09-26 17:37:00,148.42,148.421,148.41,148.421,121200000.0
2006-09-26 17:38:00,148.417,148.418,148.409,148.418,50800000.0
2006-09-26 17:39:00,148.408,148.428,148.408,148.421,90300000.0
2006-09-26 17:40:00,148.406,148.42,148.406,148.412,43400001.0
2006-09-26 17:41:00,148.409,148.422,148.403,148.422,117800000.0
2006-09-26 17:42:00,148.413,148.429,148.413,148.428,106399999.0
2006-09-26 17:43:00,148.426,148.435,148.414,148.435,76500001.0
2006-09-26 17:44:00,148.43,148.43,148.42,148.425,49100000.0
2006-09-26 17:45:00,148.421,148.43,148.421,148.43,42400000.0
2006-09-26 17:46:00,148.432,148.437,148.421,148.429,78400000.0
2006-09-26 17:47:00,148.432,148.448,148.417,148.448,15900000.0
2006-09-26 17:48:00,148.449,148.449,148.425,148.435,61000000.0
2006-09-26 17:49:00,148.437,148.463,148.43,148.463,72799999.0
2006-09-26 17:50:00,148.457,148.492,148.456,148.475,76900000.0
2006-09-26 17:51:00,148.483,148.52,148.48,148.52,136400000.0
2006-09-26 17:52:00,148.525,148.548,148.525,148.542,98299998.0
2006-09-26 17:53:00,148.538,148.567,148.536,148.567,145100001.0
2006-09-26 17:54:00,148.564,148.611,148.562,148.594,113299999.0
2006-09-26 17:55:00,148.582,148.586,148.571,148.583,98899999.0
2006-09-26 17:56:00,148.578,148.586,148.569,148.585,63400000.0
2006-09-26 17:57:00,148.579,148.579,148.553,148.555,39900000.0
2006-09-26 17:58:00,148.557,148.569,148.557,148.557,27900000.0
2006-09-26 17:59:00,148.558,148.608,148.558,148.606,34400000.0
2006-09-26 18:00:00,148.607,148.607,148.578,148.59,122700004.0
2006-09-26 18:01:00,148.582,148.599,148.572,148.575,1128600005.0
2006-09-26 18:02:00,148.59,148.59,148.57,148.58,1588200001.0
2006-09-26 18:03:00,148.56,148.56,148.56,148.56,1588200001.0
2006-09-26 18:04:00,148.592,148.611,148.585,148.585,1588200001.0
2006-09-26 18:05:00,148.581,148.594,148.577,148.593,1463600005.0
2006-09-26 18:06:00,148.605,148.617,148.594,148.608,1004200001.0
2006-09-26 18:07:00,148.603,148.621,148.592,148.621,1801500008.0
2006-09-26 18:08:00,148.625,148.631,148.61,148.625,1614400000.0
2006-09-26 18:09:00,148.621,148.621,148.585,148.585,1103999998.0
2006-09-26 18:10:00,148.604,148.701,148.604,148.685,1068300003.0
2006-09-26 18:11:00,148.698,148.711,148.691,148.708,685300001.0
2006-09-26 18:12:00,148.708,148.709,148.691,148.7,771499999.0
2006-09-26 18:13:00,148.707,148.741,148.696,148.741,1176800010.0
2006-09-26 18:14:00,148.743,148.747,148.707,148.725,1517299992.0
2006-09-26 18:15:00,148.722,148.722,148.7,148.701,1727999990.0
2006-09-26 18:16:00,148.697,148.703,148.68,148.68,1682399993.0
2006-09-26 18:17:00,148.689,148.689,148.667,148.67,747300001.0
2006-09-26 18:18:00,148.664,148.672,148.654,148.672,529999993.0
2006-09-26 18:19:00,148.675,148.683,148.664,148.672,703999999.0
2006-09-26 18:20:00,148.673,148.676,148.652,148.655,1663399993.0
2006-09-26 18:21:00,148.666,148.666,148.634,148.645,1361099992.0
2006-09-26 18:22:00,148.641,148.656,148.63,148.648,928099997.0
2006-09-26 18:23:00,148.648,148.662,148.643,148.662,1522499991.0
2006-09-26 18:24:00,148.655,148.656,148.633,148.645,996700000.0
2006-09-26 18:25:00,148.652,148.661,148.645,148.645,1244299994.0
2006-09-26 18:26:00,148.647,148.657,148.635,148.639,991300003.0
2006-09-26 18:27:00,148.629,148.646,148.618,148.619,532600000.0
2006-09-26 18:28:00,148.637,148.647,148.613,148.638,826699999.0
2006-09-26 18:29:00,148.641,148.666,148.635,148.663,804599998.0
2006-09-26 18:30:00,148.656,148.674,148.626,148.629,414400001.0
2006-09-26 18:31:00,148.627,148.67,148.627,148.67,749999999.0
2006-09-26 18:32:00,148.667,148.669,148.635,148.65,1353399997.0
2006-09-26 18:33:00,148.645,148.655,148.604,148.627,1418199993.0
2006-09-26 18:34:00,148.624,148.632,148.607,148.624,1268299998.0
2006-09-26 18:35:00,148.638,148.658,148.626,148.64,1328099992.0
2006-09-26 18:36:00,148.639,148.639,148.624,148.628,527899996.0
2006-09-26 18:37:00,148.617,148.617,148.568,148.576,564099997.0
2006-09-26 18:38:00,148.575,148.589,148.561,148.567,415000001.0
2006-09-26 18:39:00,148.567,148.582,148.56,148.563,260199996.0
2006-09-26 18:40:00,148.554,148.57,148.554,148.558,1114599997.0
2006-09-26 18:41:00,148.564,148.587,148.564,148.587,435700002.0
2006-09-26 18:42:00,148.592,148.605,148.59,148.596,671900000.0
2006-09-26 18:43:00,148.598,148.602,148.589,148.597,190900001.0
2006-09-26 18:44:00,148.598,148.622,148.597,148.622,477200001.0
2006-09-26 18:45:00,148.619,148.629,148.611,148.612,269600004.0
2006-09-26 18:46:00,148.61,148.615,148.605,148.615,757800011.0
2006-09-26 18:47:00,148.609,148.622,148.601,148.622,168299999.0
2006-09-26 18:48:00,148.634,148.656,148.634,148.643,493900000.0
2006-09-26 18:49:00,148.645,148.659,148.644,148.652,494600001.0
2006-09-26 18:50:00,148.65,148.677,148.649,148.675,747200001.0
2006-09-26 18:51:00,148.67,148.677,148.657,148.661,562699998.0
2006-09-26 18:52:00,148.664,148.664,148.643,148.653,744699995.0
2006-09-26 18:53:00,148.659,148.705,148.659,148.688,1143499999.0
2006-09-26 18:54:00,148.701,148.717,148.692,148.693,882900006.0
2006-09-26 18:55:00,148.697,148.721,148.697,148.701,1023499988.0
2006-09-26 18:56:00,148.695,148.706,148.687,148.694,441399998.0
2006-09-26 18:57:00,148.699,148.7,148.683,148.687,501199993.0
2006-09-26 18:58:00,148.702,148.705,148.685,148.695,679600004.0
2006-09-26 18:59:00,148.696,148.708,148.692,148.694,794299998.0
2006-09-26 19:00:00,148.686,148.708,148.672,148.69,283999997.0
2006-09-26 19:01:00,148.685,148.685,148.666,148.677,223099999.0
2006-09-26 19:02:00,148.68,148.705,148.68,148.704,376099994.0
2006-09-26 19:03:00,148.7,148.718,148.691,148.693,803599992.0
2006-09-26 19:04:00,148.69,148.695,148.68,148.69,410099996.0
2006-09-26 19:05:00,148.692,148.692,148.67,148.67,472400002.0
2006-09-26 19:06:00,148.673,148.679,148.665,148.665,990200000.0
2006-09-26 19:07:00,148.666,148.682,148.662,148.673,971500003.0
2006-09-26 19:08:00,148.677,148.677,148.658,148.661,848999998.0
2006-09-26 19:09:00,148.655,148.675,148.647,148.651,760999994.0
2006-09-26 19:10:00,148.658,148.662,148.653,148.66,173699998.0
2006-09-26 19:11:00,148.653,148.667,148.646,148.647,361400002.0
2006-09-26 19:12:00,148.646,148.646,148.624,148.643,307899997.0
2006-09-26 19:13:00,148.643,148.643,148.635,148.637,150800002.0
2006-09-26 19:14:00,148.633,148.663,148.633,148.663,304400003.0
2006-09-26 19:15:00,148.662,148.671,148.652,148.671,842000001.0
2006-09-26 19:16:00,148.679,148.679,148.648,148.667,352600004.0
2006-09-26 19:17:00,148.667,148.668,148.653,148.657,415799996.0
2006-09-26 19:18:00,148.662,148.675,148.66,148.66,287600005.0
2006-09-26 19:19:00,148.67,148.674,148.66,148.662,610800004.0
2006-09-26 19:20:00,148.664,148.664,148.648,148.658,373799997.0
2006-09-26 19:21:00,148.647,148.66,148.642,148.642,359100000.0
2006-09-26 19:22:00,148.638,148.644,148.633,148.636,94100000.0
2006-09-26 19:23:00,148.647,148.671,148.635,148.667,1257200000.0
2006-09-26 19:24:00,148.678,148.685,148.661,148.677,642499995.0
2006-09-26 19:25:00,148.675,148.682,148.662,148.663,449699999.0
2006-09-26 19:26:00,148.658,148.668,148.638,148.638,1265699997.0
2006-09-26 19:27:00,148.633,148.648,148.63,148.648,746200002.0
2006-09-26 19:28:00,148.655,148.667,148.65,148.651,489200004.0
2006-09-26 19:29:00,148.655,148.656,148.639,148.639,331700000.0
2006-09-26 19:30:00,148.64,148.645,148.635,148.64,577000002.0
2006-09-26 19:31:00,148.635,148.635,148.617,148.617,676500001.0
2006-09-26 19:32:00,148.616,148.661,148.616,148.645,691499999.0
2006-09-26 19:33:00,148.649,148.661,148.637,148.637,530599994.0
2006-09-26 19:34:00,148.631,148.635,148.613,148.613,780499994.0
2006-09-26 19:35:00,148.615,148.628,148.613,148.62,715600002.0
2006-09-26 19:36:00,148.623,148.627,148.612,148.623,455299996.0
2006-09-26 19:37:00,148.617,148.634,148.617,148.624,136299998.0
2006-09-26 19:38:00,148.631,148.642,148.628,148.637,521800002.0
2006-09-26 19:39:00,148.641,148.641,148.62,148.625,571799995.0
2006-09-26 19:40:00,148.632,148.638,148.624,148.638,430900001.0
2006-09-26 19:41:00,148.63,148.639,148.609,148.617,677400001.0
2006-09-26 19:42:00,148.616,148.623,148.605,148.615,386500004.0
2006-09-26 19:43:00,148.629,148.635,148.617,148.617,181200002.0
2006-09-26 19:44:00,148.613,148.627,148.611,148.611,456100000.0
2006-09-26 19:45:00,148.615,148.637,148.615,148.637,65500000.0
2006-09-26 19:46:00,148.637,148.637,148.619,148.637,417200006.0
2006-09-26 19:47:00,148.639,148.642,148.609,148.626,145100002.0
2006-09-26 19:48:00,148.634,148.634,148.615,148.632,884399999.0
2006-09-26 19:49:00,148.629,148.634,148.611,148.614,267300002.0
2006-09-26 19:50:00,148.613,148.619,148.61,148.613,286599998.0
2006-09-26 19:51:00,148.613,148.619,148.612,148.614,268600001.0
2006-09-26 19:52:00,148.617,148.62,148.606,148.606,526500000.0
2006-09-26 19:53:00,148.596,148.599,148.585,148.599,384400000.0
2006-09-26 19:54:00,148.598,148.604,148.594,148.598,282399999.0
2006-09-26 19:55:00,148.599,148.603,148.59,148.59,159899999.0
2006-09-26 19:56:00,148.59,148.59,148.582,148.59,365799999.0
2006-09-26 19:57:00,148.588,148.623,148.588,148.611,637699995.0
2006-09-26 19:58:00,148.615,148.624,148.609,148.618,719200000.0
2006-09-26 19:59:00,148.621,148.635,148.615,148.615,507199999.0
2006-09-26 20:00:00,148.623,148.638,148.609,148.63,203500001.0
2006-09-26 20:01:00,148.62,148.631,148.612,148.624,417700003.0
2006-09-26 20:02:00,148.622,148.63,148.611,148.62,331099997.0
2006-09-26 20:03:00,148.625,148.628,148.615,148.627,234200001.0
2006-09-26 20:04:00,148.625,148.634,148.619,148.619,392000005.0
2006-09-26 20:05:00,148.615,148.62,148.61,148.615,567499999.0
2006-09-26 20:06:00,148.622,148.628,148.615,148.62,555399997.0
2006-09-26 20:07:00,148.614,148.621,148.611,148.613,235300002.0
2006-09-26 20:08:00,148.61,148.615,148.61,148.61,637000001.0
2006-09-26 20:09:00,148.611,148.639,148.606,148.639,425500002.0
2006-09-26 20:10:00,148.642,148.658,148.642,148.644,364400003.0
2006-09-26 20:11:00,148.642,148.65,148.61,148.628,621599998.0
2006-09-26 20:12:00,148.625,148.653,148.625,148.653,851400003.0
2006-09-26 20:13:00,148.657,148.661,148.649,148.65,276400000.0
2006-09-26 20:14:00,148.641,148.656,148.641,148.643,440900001.0
2006-09-26 20:15:00,148.639,148.639,148.614,148.615,766500004.0
2006-09-26 20:16:00,148.617,148.646,148.617,148.634,515100000.0
2006-09-26 20:17:00,148.635,148.651,148.63,148.63,310300000.0
2006-09-26 20:18:00,148.633,148.643,148.622,148.631,202599999.0
2006-09-26 20:19:00,148.64,148.648,148.626,148.626,454800003.0
2006-09-26 20:20:00,148.636,148.647,148.631,148.647,259600003.0
2006-09-26 20:21:00,148.646,148.649,148.636,148.647,429800001.0
2006-09-26 20:22:00,148.65,148.66,148.638,148.649,368700001.0
2006-09-26 20:23:00,148.671,148.704,148.66,148.69,504599997.0
2006-09-26 20:24:00,148.692,148.692,148.664,148.671,324099999.0
2006-09-26 20:25:00,148.668,148.676,148.655,148.659,371300001.0
2006-09-26 20:26:00,148.668,148.668,148.655,148.668,552099994.0
2006-09-26 20:27:00,148.669,148.676,148.663,148.67,847400003.0
2006-09-26 20:28:00,148.662,148.68,148.656,148.67,917100002.0
2006-09-26 20:29:00,148.666,148.678,148.652,148.666,1099300004.0
2006-09-26 20:30:00,148.659,148.671,148.649,148.66,1879999986.0
2006-09-26 20:31:00,148.664,148.68,148.659,148.677,1522899999.0
2006-09-26 20:32:00,148.686,148.704,148.686,148.692,1087899998.0
2006-09-26 20:33:00,148.679,148.687,148.673,148.679,518399998.0
2006-09-26 20:34:00,148.673,148.69,148.672,148.687,315000003.0
2006-09-26 20:35:00,148.686,148.686,148.672,148.673,352000000.0
2006-09-26 20:36:00,148.664,148.676,148.645,148.652,521300002.0
2006-09-26 20:37:00,148.656,148.664,148.631,148.664,460899999.0
2006-09-26 20:38:00,148.682,148.695,148.658,148.68,834199998.0
2006-09-26 20:39:00,148.681,148.688,148.671,148.673,839599998.0
2006-09-26 20:40:00,148.662,148.675,148.653,148.66,1050499993.0
2006-09-26 20:41:00,148.661,148.681,148.661,148.67,384900000.0
2006-09-26 20:42:00,148.662,148.67,148.618,148.658,335500001.0
2006-09-26 20:43:00,148.662,148.67,148.649,148.652,392600001.0
2006-09-26 20:44:00,148.645,148.649,148.629,148.648,857499996.0
2006-09-26 20:45:00,148.653,148.653,148.63,148.634,688199997.0
2006-09-26 20:46:00,148.627,148.636,148.615,148.625,725099994.0
2006-09-26 20:47:00,148.624,148.634,148.616,148.616,885600000.0
2006-09-26 20:48:00,148.628,148.64,148.614,148.614,556699994.0
2006-09-26 20:49:00,148.613,148.635,148.613,148.625,335600001.0
2006-09-26 20:50:00,148.624,148.637,148.601,148.63,1168499996.0
2006-09-26 20:51:00,148.62,148.624,148.6,148.613,470299994.0
2006-09-26 20:52:00,148.61,148.615,148.593,148.601,151500000.0
2006-09-26 20:53:00,148.604,148.626,148.601,148.622,819600000.0
2006-09-26 20:54:00,148.612,148.63,148.612,148.63,229600005.0
2006-09-26 20:55:00,148.627,148.627,148.603,148.611,856899996.0
2006-09-26 20:56:00,148.605,148.618,148.594,148.595,962699997.0
2006-09-26 20:57:00,148.596,148.614,148.589,148.595,901299998.0
2006-09-26 20:58:00,148.6,148.632,148.59,148.63,1065400012.0
2006-09-26 20:59:00,148.635,148.668,148.635,148.667,1128600001.0
2006-09-26 21:00:00,148.673,148.673,148.643,148.657,1204299997.0
2006-09-26 21:01:00,148.661,148.661,148.635,148.64,892400006.0
2006-09-26 21:02:00,148.629,148.636,148.617,148.622,545799999.0
2006-09-26 21:03:00,148.622,148.629,148.607,148.607,1006100003.0
2006-09-26 21:04:00,148.605,148.615,148.601,148.608,555800002.0
2006-09-26 21:05:00,148.615,148.635,148.615,148.627,491099999.0
2006-09-26 21:06:00,148.616,148.62,148.597,148.601,632700001.0
2006-09-26 21:07:00,148.598,148.603,148.587,148.599,443499997.0
2006-09-26 21:08:00,148.598,148.598,148.584,148.592,383699995.0
2006-09-26 21:09:00,148.603,148.603,148.591,148.591,186099999.0
2006-09-26 21:10:00,148.591,148.601,148.589,148.59,380899998.0
2006-09-26 21:11:00,148.589,148.607,148.589,148.607,189900002.0
2006-09-26 21:12:00,148.61,148.615,148.602,148.603,439799994.0
2006-09-26 21:13:00,148.6,148.618,148.59,148.618,602700000.0
2006-09-26 21:14:00,148.615,148.628,148.613,148.621,654900003.0
2006-09-26 21:15:00,148.617,148.621,148.605,148.605,752799998.0
2006-09-26 21:16:00,148.602,148.606,148.584,148.598,529900001.0
2006-09-26 21:17:00,148.593,148.609,148.59,148.597,707299998.0
2006-09-26 21:18:00,148.596,148.6,148.588,148.59,382400000.0
2006-09-26 21:19:00,148.585,148.606,148.585,148.592,556200000.0
2006-09-26 21:20:00,148.6,148.609,148.589,148.598,1214699991.0
2006-09-26 21:21:00,148.598,148.613,148.594,148.607,638599997.0
2006-09-26 21:22:00,148.603,148.622,148.594,148.602,892600003.0
2006-09-26 21:23:00,148.606,148.645,148.606,148.635,596799995.0
2006-09-26 21:24:00,148.642,148.65,148.631,148.638,681299996.0
2006-09-26 21:25:00,148.643,148.643,148.624,148.638,783299996.0
2006-09-26 21:26:00,148.624,148.625,148.613,148.623,220299999.0
2006-09-26 21:27:00,148.634,148.675,148.631,148.675,202499999.0
2006-09-26 21:28:00,148.672,148.688,148.672,148.681,62499999.0
2006-09-26 21:29:00,148.671,148.684,148.666,148.674,242100000.0
2006-09-26 21:30:00,148.672,148.684,148.67,148.67,330900002.0
2006-09-26 21:31:00,148.662,148.67,148.661,148.67,103300001.0
2006-09-26 21:32:00,148.67,148.675,148.665,148.67,651199997.0
2006-09-26 21:33:00,148.67,148.677,148.664,148.675,168100001.0
2006-09-26 21:34:00,148.678,148.687,148.668,148.67,298599999.0
2006-09-26 21:35:00,148.667,148.667,148.642,148.658,205799999.0
2006-09-26 21:36:00,148.657,148.657,148.645,148.645,265100003.0
2006-09-26 21:37:00,148.65,148.661,148.646,148.657,121099999.0
2006-09-26 21:38:00,148.664,148.67,148.661,148.664,131999997.0
2006-09-26 21:39:00,148.67,148.686,148.653,148.686,190900000.0
2006-09-26 21:40:00,148.676,148.686,148.65,148.673,239899998.0
2006-09-26 21:41:00,148.673,148.682,148.661,148.682,113299998.0
2006-09-26 21:42:00,148.683,148.683,148.667,148.667,438299999.0
2006-09-26 21:43:00,148.667,148.667,148.65,148.66,282300002.0
2006-09-26 21:44:00,148.66,148.665,148.653,148.658,444999999.0
2006-09-26 21:45:00,148.66,148.669,148.655,148.66,220199999.0
2006-09-26 21:46:00,148.657,148.663,148.647,148.647,450099995.0
2006-09-26 21:47:00,148.655,148.685,148.655,148.683,446200002.0
2006-09-26 21:48:00,148.686,148.695,148.659,148.665,94199999.0
2006-09-26 21:49:00,148.655,148.665,148.655,148.66,133300000.0
2006-09-26 21:50:00,148.669,148.682,148.669,148.669,120199997.0
2006-09-26 21:51:00,148.661,148.661,148.643,148.653,143999999.0
2006-09-26 21:52:00,148.645,148.655,148.645,148.648,176499999.0
2006-09-26 21:53:00,148.646,148.654,148.646,148.654,71199999.0
2006-09-26 21:54:00,148.657,148.662,148.645,148.645,164399996.0
2006-09-26 21:55:00,148.648,148.65,148.639,148.639,102200000.0
2006-09-26 21:56:00,148.649,148.662,148.649,148.662,28000000.0
2006-09-26 21:57:00,148.668,148.671,148.663,148.663,108200001.0
2006-09-26 21:58:00,148.658,148.664,148.655,148.664,40700000.0
2006-09-26 21:59:00,148.654,148.654,148.633,148.633,99000002.0
2006-09-26 22:00:00,148.631,148.64,148.627,148.627,202399999.0
2006-09-26 22:01:00,148.633,148.648,148.627,148.627,406399998.0
2006-09-26 22:02:00,148.627,148.64,148.623,148.628,483899999.0
2006-09-26 22:03:00,148.629,148.631,148.622,148.622,157700002.0
2006-09-26 22:04:00,148.625,148.629,148.613,148.629,125599999.0
2006-09-26 22:05:00,148.625,148.629,148.618,148.629,70900000.0
2006-09-26 22:06:00,148.627,148.628,148.619,148.628,144500002.0
2006-09-26 22:07:00,148.632,148.636,148.625,148.625,131400000.0
2006-09-26 22:08:00,148.626,148.652,148.626,148.652,145000000.0
2006-09-26 22:09:00,148.65,148.657,148.65,148.657,74699999.0
2006-09-26 22:10:00,148.658,148.658,148.653,148.653,166199999.0
2006-09-26 22:11:00,148.648,148.661,148.648,148.652,213200004.0
2006-09-26 22:12:00,148.651,148.663,148.651,148.659,199700001.0
2006-09-26 22:13:00,148.657,148.658,148.644,148.646,141600000.0
2006-09-26 22:14:00,148.644,148.645,148.634,148.645,60000000.0
2006-09-26 22:15:00,148.642,148.642,148.618,148.618,125599999.0
2006-09-26 22:16:00,148.627,148.627,148.614,148.622,139899999.0
2006-09-26 22:17:00,148.617,148.617,148.602,148.608,108200002.0
2006-09-26 22:18:00,148.613,148.615,148.604,148.608,71200000.0
2006-09-26 22:19:00,148.612,148.619,148.597,148.607,73899999.0
2006-09-26 22:20:00,148.608,148.608,148.584,148.595,99200000.0
2006-09-26 22:21:00,148.607,148.607,148.591,148.599,66600000.0
2006-09-26 22:22:00,148.598,148.598,148.582,148.582,276599998.0
2006-09-26 22:23:00,148.576,148.578,148.561,148.578,270299997.0
2006-09-26 22:24:00,148.582,148.588,148.582,148.588,115999996.0
2006-09-26 22:25:00,148.59,148.607,148.59,148.595,274599999.0
2006-09-26 22:26:00,148.589,148.589,148.568,148.585,144499999.0
2006-09-26 22:27:00,148.582,148.589,148.575,148.576,638499993.0
2006-09-26 22:28:00,148.575,148.577,148.57,148.575,255200002.0
2006-09-26 22:29:00,148.582,148.582,148.575,148.58,68800000.0
2006-09-26 22:30:00,148.582,148.584,148.575,148.578,132199999.0
2006-09-26 22:31:00,148.582,148.596,148.574,148.574,138099996.0
2006-09-26 22:32:00,148.575,148.584,148.573,148.584,173400000.0
2006-09-26 22:33:00,148.587,148.587,148.572,148.572,321000000.0
2006-09-26 22:34:00,148.567,148.567,148.55,148.567,186800000.0
2006-09-26 22:35:00,148.563,148.574,148.558,148.56,144900000.0
2006-09-26 22:36:00,148.565,148.577,148.561,148.565,320200001.0
2006-09-26 22:37:00,148.567,148.58,148.566,148.575,230699999.0
2006-09-26 22:38:00,148.57,148.578,148.569,148.569,152199998.0
2006-09-26 22:39:00,148.567,148.58,148.567,148.574,353699991.0
2006-09-26 22:40:00,148.575,148.584,148.567,148.58,443599995.0
2006-09-26 22:41:00,148.577,148.577,148.562,148.562,137999999.0
2006-09-26 22:42:00,148.577,148.597,148.577,148.593,280300002.0
2006-09-26 22:43:00,148.593,148.593,148.56,148.56,113299999.0
2006-09-26 22:44:00,148.57,148.574,148.559,148.569,300700000.0
2006-09-26 22:45:00,148.57,148.57,148.552,148.555,341299999.0
2006-09-26 22:46:00,148.554,148.572,148.547,148.572,102300000.0
2006-09-26 22:47:00,148.577,148.591,148.563,148.591,117500002.0
2006-09-26 22:48:00,148.592,148.592,148.558,148.57,284399995.0
2006-09-26 22:49:00,148.575,148.58,148.565,148.58,291799997.0
2006-09-26 22:50:00,148.575,148.575,148.565,148.565,125799997.0
2006-09-26 22:51:00,148.565,148.579,148.565,148.575,198100003.0
2006-09-26 22:52:00,148.573,148.577,148.564,148.577,173699999.0
2006-09-26 22:53:00,148.577,148.584,148.572,148.577,156800000.0
2006-09-26 22:54:00,148.567,148.577,148.559,148.575,165400004.0
2006-09-26 22:55:00,148.577,148.587,148.572,148.573,60499999.0
2006-09-26 22:56:00,148.582,148.589,148.566,148.587,142300000.0
2006-09-26 22:57:00,148.587,148.6,148.583,148.584,134799999.0
2006-09-26 22:58:00,148.592,148.594,148.58,148.583,170499998.0
2006-09-26 22:59:00,148.579,148.579,148.549,148.555,217900000.0
2006-09-26 23:00:00,148.573,148.573,148.549,148.556,115500001.0
2006-09-26 23:01:00,148.555,148.556,148.537,148.537,158299999.0
2006-09-26 23:02:00,148.526,148.541,148.526,148.531,80900001.0
2006-09-26 23:03:00,148.52,148.52,148.493,148.493,73800000.0
2006-09-26 23:04:00,148.503,148.505,148.5,148.5,56899999.0
2006-09-26 23:05:00,148.498,148.501,148.484,148.488,65400000.0
2006-09-26 23:06:00,148.48,148.48,148.468,148.474,58600001.0
2006-09-26 23:07:00,148.483,148.502,148.477,148.49,104200002.0
2006-09-26 23:08:00,148.474,148.486,148.474,148.477,75699999.0
2006-09-26 23:09:00,148.482,148.491,148.48,148.489,88100000.0
2006-09-26 23:10:00,148.49,148.502,148.49,148.49,59699999.0
2006-09-26 23:11:00,148.476,148.476,148.472,148.472,76700002.0
2006-09-26 23:12:00,148.481,148.507,148.478,148.507,56000000.0
2006-09-26 23:13:00,148.507,148.509,148.496,148.509,87899999.0
2006-09-26 23:14:00,148.518,148.524,148.517,148.519,57300001.0
2006-09-26 23:15:00,148.521,148.536,148.52,148.536,22100000.0
2006-09-26 23:16:00,148.528,148.528,148.492,148.5,57100000.0
2006-09-26 23:17:00,148.507,148.52,148.5,148.52,84899999.0
2006-09-26 23:18:00,148.525,148.53,148.515,148.525,121800002.0
2006-09-26 23:19:00,148.517,148.543,148.515,148.543,39300000.0
2006-09-26 23:20:00,148.542,148.542,148.512,148.512,69000001.0
2006-09-26 23:21:00,148.523,148.533,148.523,148.533,66000000.0
2006-09-26 23:22:00,148.538,148.541,148.527,148.531,134299998.0
2006-09-26 23:23:00,148.529,148.531,148.518,148.521,56000000.0
2006-09-26 23:24:00,148.512,148.525,148.512,148.525,14400000.0
2006-09-26 23:25:00,148.527,148.552,148.527,148.552,34399999.0
2006-09-26 23:26:00,148.558,148.558,148.544,148.545,138499999.0
2006-09-26 23:27:00,148.554,148.554,148.551,148.551,23200001.0
2006-09-26 23:28:00,148.554,148.567,148.548,148.548,119599999.0
2006-09-26 23:29:00,148.543,148.543,148.519,148.535,140699999.0
2006-09-26 23:30:00,148.527,148.527,148.509,148.522,34400000.0
2006-09-26 23:31:00,148.522,148.522,148.505,148.509,50400000.0
2006-09-26 23:32:00,148.514,148.52,148.502,148.509,83900002.0
2006-09-26 23:33:00,148.513,148.521,148.507,148.507,60000000.0
2006-09-26 23:34:00,148.497,148.501,148.494,148.497,123900000.0
2006-09-26 23:35:00,148.498,148.52,148.494,148.52,90799999.0
2006-09-26 23:36:00,148.499,148.514,148.488,148.499,107899997.0
2006-09-26 23:37:00,148.495,148.501,148.485,148.501,88500000.0
2006-09-26 23:38:00,148.497,148.5,148.485,148.485,64000000.0
2006-09-26 23:39:00,148.484,148.493,148.482,148.493,75900000.0
2006-09-26 23:40:00,148.499,148.501,148.491,148.492,57700000.0
2006-09-26 23:41:00,148.479,148.494,148.479,148.484,58000001.0
2006-09-26 23:42:00,148.478,148.491,148.469,148.481,144200000.0
2006-09-26 23:43:00,148.465,148.48,148.455,148.473,91700000.0
2006-09-26 23:44:00,148.476,148.489,148.476,148.489,106700000.0
2006-09-26 23:45:00,148.487,148.487,148.481,148.481,143100003.0
2006-09-26 23:46:00,148.481,148.488,148.481,148.488,33299999.0
2006-09-26 23:47:00,148.483,148.484,148.475,148.48,98299999.0
2006-09-26 23:48:00,148.476,148.488,148.476,148.488,36800001.0
2006-09-26 23:49:00,148.485,148.485,148.47,148.47,155299996.0
2006-09-26 23:50:00,148.483,148.49,148.482,148.482,79900001.0
2006-09-26 23:51:00,148.48,148.498,148.48,148.487,46900000.0
2006-09-26 23:52:00,148.487,148.511,148.487,148.495,109300000.0
2006-09-26 23:53:00,148.492,148.496,148.48,148.488,93200001.0
2006-09-26 23:54:00,148.496,148.496,148.486,148.496,44500000.0
2006-09-26 23:55:00,148.5,148.51,148.489,148.507,95300000.0
2006-09-26 23:56:00,148.519,148.528,148.511,148.524,178000001.0
2006-09-26 23:57:00,148.525,148.525,148.52,148.525,48800000.0
2006-09-26 23:58:00,148.52,148.52,148.52,148.52,31099999.0
2006-09-26 23:59:00,148.519,148.519,148.514,148.518,92300003.0
2006-09-27 00:00:00,148.511,148.546,148.511,148.54,91200000.0
2006-09-27 00:01:00,148.535,148.535,148.533,148.535,44799999.0
2006-09-27 00:02:00,148.533,148.537,148.522,148.537,75499999.0
2006-09-27 00:03:00,148.543,148.543,148.528,148.533,161999998.0
2006-09-27 00:04:00,148.54,148.548,148.54,148.548,56599999.0
2006-09-27 00:05:00,148.552,148.553,148.542,148.553,133600001.0
2006-09-27 00:06:00,148.552,148.564,148.542,148.553,202100003.0
2006-09-27 00:07:00,148.547,148.558,148.544,148.555,168200000.0
2006-09-27 00:08:00,148.543,148.547,148.54,148.54,43200000.0
2006-09-27 00:09:00,148.552,148.558,148.552,148.558,116200000.0
2006-09-27 00:10:00,148.558,148.573,148.555,148.573,84599998.0
2006-09-27 00:11:00,148.566,148.566,148.561,148.561,12800000.0
2006-09-27 00:12:00,148.563,148.577,148.563,148.577,101499999.0
2006-09-27 00:13:00,148.563,148.566,148.558,148.566,59800000.0
2006-09-27 00:14:00,148.567,148.567,148.559,148.564,55300000.0
2006-09-27 00:15:00,148.575,148.579,148.557,148.557,102900000.0
2006-09-27 00:16:00,148.558,148.565,148.55,148.56,220599998.0
2006-09-27 00:17:00,148.568,148.572,148.563,148.567,129700002.0
2006-09-27 00:18:00,148.561,148.571,148.558,148.558,82800000.0
2006-09-27 00:19:00,148.558,148.565,148.555,148.56,94800002.0
2006-09-27 00:20:00,148.558,148.56,148.55,148.558,107499998.0
2006-09-27 00:21:00,148.558,148.57,148.554,148.554,99700001.0
2006-09-27 00:22:00,148.555,148.562,148.553,148.553,87999998.0
2006-09-27 00:23:00,148.558,148.558,148.552,148.552,35200000.0
2006-09-27 00:24:00,148.552,148.552,148.535,148.535,63000000.0
2006-09-27 00:25:00,148.552,148.568,148.552,148.567,99699996.0
2006-09-27 00:26:00,148.56,148.565,148.56,148.563,73899999.0
2006-09-27 00:27:00,148.564,148.566,148.564,148.566,36000001.0
2006-09-27 00:28:00,148.568,148.588,148.565,148.565,97899999.0
2006-09-27 00:29:00,148.582,148.582,148.567,148.571,55600000.0
2006-09-27 00:30:00,148.573,148.588,148.573,148.58,89200000.0
2006-09-27 00:31:00,148.567,148.588,148.567,148.574,56900000.0
2006-09-27 00:32:00,148.579,148.587,148.579,148.587,123699998.0
2006-09-27 00:33:00,148.58,148.58,148.575,148.58,45800001.0
2006-09-27 00:34:00,148.582,148.582,148.561,148.563,85099999.0
2006-09-27 00:35:00,148.563,148.591,148.559,148.591,107300000.0
2006-09-27 00:36:00,148.585,148.585,148.565,148.565,49400000.0
2006-09-27 00:37:00,148.562,148.598,148.551,148.598,126700002.0
2006-09-27 00:38:00,148.603,148.607,148.592,148.592,65600000.0
2006-09-27 00:39:00,148.595,148.612,148.595,148.612,87100000.0
2006-09-27 00:40:00,148.608,148.608,148.596,148.602,99100001.0
2006-09-27 00:41:00,148.596,148.596,148.588,148.595,43500000.0
2006-09-27 00:42:00,148.595,148.607,148.595,148.607,71800001.0
2006-09-27 00:43:00,148.619,148.624,148.604,148.617,113900000.0
2006-09-27 00:44:00,148.616,148.616,148.596,148.607,117599997.0
2006-09-27 00:45:00,148.614,148.628,148.614,148.621,14200000.0
2006-09-27 00:46:00,148.621,148.623,148.608,148.608,40800000.0
2006-09-27 00:47:00,148.622,148.628,148.62,148.62,66600000.0
2006-09-27 00:48:00,148.624,148.633,148.619,148.633,64400000.0
2006-09-27 00:49:00,148.629,148.629,148.613,148.613,135200003.0
2006-09-27 00:50:00,148.607,148.625,148.607,148.618,145899998.0
2006-09-27 00:51:00,148.627,148.627,148.61,148.618,47100000.0
2006-09-27 00:52:00,148.617,148.628,148.61,148.611,121700003.0
2006-09-27 00:53:00,148.611,148.626,148.611,148.626,31200000.0
2006-09-27 00:54:00,148.622,148.638,148.622,148.63,123900000.0
2006-09-27 00:55:00,148.607,148.619,148.606,148.615,92199998.0
2006-09-27 00:56:00,148.62,148.625,148.615,148.62,95900000.0
2006-09-27 00:57:00,148.619,148.631,148.617,148.617,76300001.0
2006-09-27 00:58:00,148.62,148.621,148.608,148.612,113299999.0
2006-09-27 00:59:00,148.606,148.606,148.595,148.595,26600000.0
2006-09-27 01:00:00,148.595,148.602,148.588,148.597,148900004.0
2006-09-27 01:01:00,148.594,148.596,148.58,148.596,65499999.0
2006-09-27 01:02:00,148.602,148.603,148.592,148.603,128100000.0
2006-09-27 01:03:00,148.582,148.586,148.572,148.572,12800000.0
2006-09-27 01:04:00,148.554,148.554,148.542,148.549,74600000.0
2006-09-27 01:05:00,148.547,148.555,148.544,148.548,158399997.0
2006-09-27 01:06:00,148.552,148.566,148.552,148.555,97700000.0
2006-09-27 01:07:00,148.548,148.548,148.539,148.542,122499998.0
2006-09-27 01:08:00,148.547,148.55,148.533,148.545,63700001.0
2006-09-27 01:09:00,148.547,148.568,148.547,148.568,16600000.0
2006-09-27 01:10:00,148.563,148.563,148.552,148.553,79599999.0
2006-09-27 01:11:00,148.552,148.553,148.545,148.549,83900000.0
2006-09-27 01:12:00,148.55,148.55,148.522,148.53,131900000.0
2006-09-27 01:13:00,148.518,148.524,148.506,148.506,148399998.0
2006-09-27 01:14:00,148.5,148.5,148.476,148.488,95399999.0
2006-09-27 01:15:00,148.482,148.494,148.475,148.494,105100000.0
2006-09-27 01:16:00,148.499,148.499,148.478,148.494,121899998.0
2006-09-27 01:17:00,148.488,148.497,148.476,148.488,163200000.0
2006-09-27 01:18:00,148.502,148.507,148.495,148.507,33900000.0
2006-09-27 01:19:00,148.506,148.509,148.496,148.502,130100001.0
2006-09-27 01:20:00,148.513,148.516,148.508,148.511,68699998.0
2006-09-27 01:21:00,148.496,148.51,148.496,148.51,71000000.0
2006-09-27 01:22:00,148.506,148.506,148.474,148.489,74900000.0
2006-09-27 01:23:00,148.486,148.493,148.456,148.493,93300000.0
2006-09-27 01:24:00,148.475,148.475,148.45,148.45,20000000.0
2006-09-27 01:25:00,148.44,148.46,148.43,148.445,100899999.0
2006-09-27 01:26:00,148.438,148.457,148.438,148.457,159999999.0
2006-09-27 01:27:00,148.47,148.472,148.455,148.455,115200000.0
2006-09-27 01:28:00,148.454,148.505,148.454,148.505,52200002.0
2006-09-27 01:29:00,148.522,148.526,148.505,148.515,81500000.0
2006-09-27 01:30:00,148.517,148.517,148.499,148.499,87300000.0
2006-09-27 01:31:00,148.491,148.502,148.49,148.502,194000000.0
2006-09-27 01:32:00,148.492,148.492,148.479,148.492,48700000.0
2006-09-27 01:33:00,148.493,148.508,148.493,148.507,84199999.0
2006-09-27 01:34:00,148.514,148.516,148.498,148.508,71899998.0
2006-09-27 01:35:00,148.512,148.512,148.492,148.498,89100001.0
2006-09-27 01:36:00,148.505,148.521,148.499,148.51,132899999.0
2006-09-27 01:37:00,148.517,148.531,148.508,148.513,123499998.0
2006-09-27 01:38:00,148.515,148.522,148.509,148.509,186400004.0
2006-09-27 01:39:00,148.513,148.513,148.491,148.491,148200003.0
2006-09-27 01:40:00,148.493,148.506,148.492,148.506,74199999.0
2006-09-27 01:41:00,148.511,148.518,148.511,148.512,72200000.0
2006-09-27 01:42:00,148.513,148.513,148.491,148.507,126800002.0
2006-09-27 01:43:00,148.5,148.523,148.5,148.518,103699998.0
2006-09-27 01:44:00,148.518,148.567,148.518,148.56,149500000.0
2006-09-27 01:45:00,148.558,148.582,148.556,148.579,94800000.0
2006-09-27 01:46:00,148.582,148.582,148.567,148.573,32799999.0
2006-09-27 01:47:00,148.574,148.588,148.574,148.585,41199999.0
2006-09-27 01:48:00,148.567,148.586,148.567,148.586,48800000.0
2006-09-27 01:49:00,148.597,148.61,148.576,148.602,104500000.0
2006-09-27 01:50:00,148.602,148.612,148.593,148.604,110799999.0
2006-09-27 01:51:00,148.596,148.596,148.578,148.586,91600003.0
2006-09-27 01:52:00,148.579,148.579,148.566,148.568,40899999.0
2006-09-27 01:53:00,148.568,148.575,148.555,148.575,157699997.0
2006-09-27 01:54:00,148.579,148.579,148.564,148.566,93199998.0
2006-09-27 01:55:00,148.594,148.602,148.582,148.599,41100000.0
2006-09-27 01:56:00,148.592,148.604,148.577,148.577,130400000.0
2006-09-27 01:57:00,148.585,148.595,148.585,148.595,3900000.0
2006-09-27 01:58:00,148.611,148.611,148.609,148.609,24200001.0
2006-09-27 01:59:00,148.588,148.594,148.573,148.594,108000001.0
2006-09-27 02:00:00,148.602,148.603,148.577,148.593,133200000.0
2006-09-27 02:01:00,148.599,148.599,148.566,148.566,78000000.0
2006-09-27 02:02:00,148.575,148.59,148.575,148.589,148600000.0
2006-09-27 02:03:00,148.611,148.619,148.592,148.594,27500000.0
2006-09-27 02:04:00,148.593,148.593,148.579,148.588,108399999.0
2006-09-27 02:05:00,148.585,148.602,148.585,148.593,45000000.0
2006-09-27 02:06:00,148.599,148.61,148.599,148.61,92600000.0
2006-09-27 02:07:00,148.594,148.594,148.569,148.569,121400002.0
2006-09-27 02:08:00,148.576,148.592,148.572,148.589,101599999.0
2006-09-27 02:09:00,148.582,148.582,148.571,148.571,45600001.0
2006-09-27 02:10:00,148.57,148.571,148.559,148.567,53900000.0
2006-09-27 02:11:00,148.565,148.572,148.555,148.572,59299999.0
2006-09-27 02:12:00,148.583,148.586,148.581,148.586,85700000.0
2006-09-27 02:13:00,148.586,148.586,148.573,148.585,71900000.0
2006-09-27 02:14:00,148.589,148.605,148.589,148.6,139199998.0
2006-09-27 02:15:00,148.607,148.611,148.599,148.602,148600003.0
2006-09-27 02:16:00,148.6,148.606,148.591,148.598,100800000.0
2006-09-27 02:17:00,148.6,148.6,148.585,148.59,79499999.0
2006-09-27 02:18:00,148.595,148.595,148.566,148.574,38600000.0
2006-09-27 02:19:00,148.564,148.572,148.56,148.561,46200000.0
2006-09-27 02:20:00,148.57,148.586,148.566,148.573,111299998.0
2006-09-27 02:21:00,148.577,148.586,148.575,148.575,147800003.0
2006-09-27 02:22:00,148.579,148.591,148.578,148.587,81999999.0
2006-09-27 02:23:00,148.59,148.595,148.585,148.585,125700002.0
2006-09-27 02:24:00,148.592,148.599,148.591,148.596,45800000.0
2006-09-27 02:25:00,148.581,148.582,148.572,148.572,60000000.0
2006-09-27 02:26:00,148.573,148.576,148.564,148.566,84899999.0
2006-09-27 02:27:00,148.558,148.571,148.555,148.563,108999998.0
2006-09-27 02:28:00,148.57,148.57,148.536,148.536,47200000.0
2006-09-27 02:29:00,148.536,148.545,148.535,148.545,103200002.0
2006-09-27 02:30:00,148.538,148.542,148.53,148.535,105900000.0
2006-09-27 02:31:00,148.543,148.546,148.531,148.546,128700000.0
2006-09-27 02:32:00,148.55,148.555,148.545,148.55,49000000.0
2006-09-27 02:33:00,148.543,148.544,148.535,148.544,81300000.0
2006-09-27 02:34:00,148.538,148.552,148.535,148.552,78000001.0
2006-09-27 02:35:00,148.555,148.555,148.545,148.555,112599997.0
2006-09-27 02:36:00,148.551,148.558,148.544,148.558,119000000.0
2006-09-27 02:37:00,148.558,148.558,148.552,148.552,32800000.0
2006-09-27 02:38:00,148.558,148.56,148.542,148.549,76500000.0
2006-09-27 02:39:00,148.563,148.571,148.549,148.571,59200000.0
2006-09-27 02:40:00,148.578,148.578,148.563,148.563,80700001.0
2006-09-27 02:41:00,148.567,148.577,148.565,148.571,146500000.0
2006-09-27 02:42:00,148.568,148.59,148.568,148.588,49200000.0
2006-09-27 02:43:00,148.578,148.596,148.578,148.596,83800000.0
2006-09-27 02:44:00,148.604,148.609,148.597,148.606,104600001.0
2006-09-27 02:45:00,148.605,148.609,148.59,148.598,109700000.0
2006-09-27 02:46:00,148.6,148.6,148.588,148.592,66700000.0
2006-09-27 02:47:00,148.593,148.601,148.567,148.596,74700000.0
2006-09-27 02:48:00,148.597,148.607,148.595,148.601,111900000.0
2006-09-27 02:49:00,148.597,148.597,148.58,148.594,69299998.0
2006-09-27 02:50:00,148.598,148.601,148.59,148.593,94200002.0
2006-09-27 02:51:00,148.587,148.599,148.587,148.597,72900001.0
2006-09-27 02:52:00,148.593,148.593,148.565,148.571,110600000.0
2006-09-27 02:53:00,148.552,148.557,148.534,148.555,258100002.0
2006-09-27 02:54:00,148.55,148.572,148.537,148.572,26900000.0
2006-09-27 02:55:00,148.599,148.607,148.549,148.549,126100001.0
2006-09-27 02:56:00,148.545,148.55,148.531,148.543,139699998.0
2006-09-27 02:57:00,148.53,148.53,148.509,148.52,38900000.0
2006-09-27 02:58:00,148.505,148.521,148.505,148.512,101299998.0
2006-09-27 02:59:00,148.506,148.514,148.499,148.505,124899997.0
2006-09-27 03:00:00,148.495,148.501,148.486,148.501,67800000.0
2006-09-27 03:01:00,148.498,148.502,148.484,148.502,101700001.0
2006-09-27 03:02:00,148.498,148.499,148.487,148.491,127400000.0
2006-09-27 03:03:00,148.489,148.489,148.483,148.487,42800000.0
2006-09-27 03:04:00,148.467,148.467,148.453,148.453,32800000.0
2006-09-27 03:05:00,148.438,148.451,148.436,148.45,152700001.0
2006-09-27 03:06:00,148.455,148.463,148.437,148.452,71200000.0
2006-09-27 03:07:00,148.477,148.479,148.467,148.478,68200002.0
2006-09-27 03:08:00,148.469,148.469,148.445,148.453,138800001.0
2006-09-27 03:09:00,148.466,148.471,148.457,148.461,119900001.0
2006-09-27 03:10:00,148.46,148.46,148.453,148.453,5500000.0
2006-09-27 03:11:00,148.458,148.466,148.455,148.466,106700003.0
2006-09-27 03:12:00,148.46,148.465,148.452,148.462,160099999.0
2006-09-27 03:13:00,148.465,148.473,148.456,148.473,58800000.0
2006-09-27 03:14:00,148.476,148.519,148.476,148.511,145400001.0
2006-09-27 03:15:00,148.517,148.524,148.501,148.512,154999997.0
2006-09-27 03:16:00,148.513,148.513,148.489,148.493,185400000.0
2006-09-27 03:17:00,148.494,148.499,148.481,148.493,152300000.0
2006-09-27 03:18:00,148.493,148.5,148.487,148.496,182800003.0
2006-09-27 03:19:00,148.493,148.499,148.478,148.487,147400000.0
2006-09-27 03:20:00,148.476,148.476,148.457,148.457,92200001.0
2006-09-27 03:21:00,148.466,148.467,148.451,148.467,87300000.0
2006-09-27 03:22:00,148.462,148.462,148.426,148.441,156900000.0
2006-09-27 03:23:00,148.44,148.452,148.44,148.444,70100000.0
2006-09-27 03:24:00,148.452,148.463,148.452,148.454,48200000.0
2006-09-27 03:25:00,148.451,148.459,148.449,148.451,93000000.0
2006-09-27 03:26:00,148.456,148.461,148.444,148.444,43099999.0
2006-09-27 03:27:00,148.445,148.445,148.433,148.443,74900001.0
2006-09-27 03:28:00,148.443,148.45,148.429,148.429,77899997.0
2006-09-27 03:29:00,148.428,148.442,148.425,148.435,34500000.0
2006-09-27 03:30:00,148.405,148.439,148.405,148.439,76800002.0
2006-09-27 03:31:00,148.437,148.437,148.421,148.423,54700000.0
2006-09-27 03:32:00,148.425,148.433,148.415,148.415,58000000.0
2006-09-27 03:33:00,148.415,148.436,148.415,148.436,130100000.0
2006-09-27 03:34:00,148.433,148.449,148.428,148.441,74300000.0
2006-09-27 03:35:00,148.437,148.442,148.432,148.438,67600002.0
2006-09-27 03:36:00,148.461,148.461,148.434,148.444,114000004.0
2006-09-27 03:37:00,148.436,148.436,148.419,148.419,18400000.0
2006-09-27 03:38:00,148.396,148.407,148.39,148.407,147100004.0
2006-09-27 03:39:00,148.41,148.41,148.396,148.405,50500000.0
2006-09-27 03:40:00,148.408,148.408,148.406,148.407,110700000.0
2006-09-27 03:41:00,148.395,148.395,148.386,148.39,58400000.0
2006-09-27 03:42:00,148.385,148.385,148.374,148.385,57699999.0
2006-09-27 03:43:00,148.387,148.388,148.387,148.388,20000000.0
2006-09-27 03:44:00,148.398,148.411,148.397,148.397,111200000.0
2006-09-27 03:45:00,148.396,148.401,148.381,148.401,93400002.0
2006-09-27 03:46:00,148.411,148.423,148.404,148.423,159399999.0
2006-09-27 03:47:00,148.424,148.434,148.414,148.425,176600002.0
2006-09-27 03:48:00,148.437,148.468,148.437,148.468,56600001.0
2006-09-27 03:49:00,148.46,148.478,148.458,148.458,105800000.0
2006-09-27 03:50:00,148.459,148.461,148.451,148.461,71100000.0
2006-09-27 03:51:00,148.473,148.483,148.471,148.473,90000000.0
2006-09-27 03:52:00,148.477,148.49,148.47,148.481,73399998.0
2006-09-27 03:53:00,148.475,148.488,148.473,148.473,101599999.0
2006-09-27 03:54:00,148.47,148.478,148.456,148.456,72700000.0
2006-09-27 03:55:00,148.457,148.471,148.446,148.458,102900000.0
2006-09-27 03:56:00,148.462,148.465,148.462,148.462,19700000.0
2006-09-27 03:57:00,148.462,148.471,148.45,148.471,129700003.0
2006-09-27 03:58:00,148.461,148.461,148.445,148.447,113800000.0
2006-09-27 03:59:00,148.45,148.462,148.447,148.447,70299999.0
2006-09-27 04:00:00,148.443,148.458,148.443,148.458,55600000.0
2006-09-27 04:01:00,148.448,148.456,148.434,148.441,110200002.0
2006-09-27 04:02:00,148.45,148.45,148.439,148.447,85500001.0
2006-09-27 04:03:00,148.45,148.45,148.433,148.444,66800000.0
2006-09-27 04:04:00,148.443,148.462,148.44,148.46,155999998.0
2006-09-27 04:05:00,148.45,148.455,148.433,148.435,112200002.0
2006-09-27 04:06:00,148.45,148.457,148.449,148.452,26400000.0
2006-09-27 04:07:00,148.455,148.455,148.445,148.45,68899998.0
2006-09-27 04:08:00,148.458,148.46,148.453,148.46,79500002.0
2006-09-27 04:09:00,148.453,148.469,148.453,148.46,123999999.0
2006-09-27 04:10:00,148.455,148.465,148.455,148.463,57300000.0
2006-09-27 04:11:00,148.46,148.467,148.46,148.463,31200000.0
2006-09-27 04:12:00,148.457,148.472,148.457,148.465,82299999.0
2006-09-27 04:13:00,148.468,148.468,148.455,148.455,109900003.0
2006-09-27 04:14:00,148.459,148.478,148.459,148.478,55899999.0
2006-09-27 04:15:00,148.487,148.498,148.484,148.498,50700000.0
2006-09-27 04:16:00,148.507,148.537,148.507,148.523,137499998.0
2006-09-27 04:17:00,148.522,148.527,148.505,148.509,113499998.0
2006-09-27 04:18:00,148.506,148.524,148.501,148.511,106200000.0
2006-09-27 04:19:00,148.517,148.532,148.517,148.529,111000002.0
2006-09-27 04:20:00,148.539,148.545,148.527,148.527,55400000.0
2006-09-27 04:21:00,148.53,148.539,148.523,148.523,148600003.0
2006-09-27 04:22:00,148.523,148.545,148.523,148.545,109500002.0
2006-09-27 04:23:00,148.541,148.549,148.534,148.543,117099998.0
2006-09-27 04:24:00,148.534,148.545,148.534,148.535,63400001.0
2006-09-27 04:25:00,148.52,148.53,148.516,148.528,108400002.0
2006-09-27 04:26:00,148.528,148.541,148.528,148.534,80900000.0
2006-09-27 04:27:00,148.528,148.528,148.51,148.522,43400000.0
2006-09-27 04:28:00,148.529,148.533,148.518,148.527,87900000.0
2006-09-27 04:29:00,148.522,148.522,148.511,148.511,114400000.0
2006-09-27 04:30:00,148.518,148.518,148.51,148.518,103699998.0
2006-09-27 04:31:00,148.517,148.529,148.507,148.507,41400000.0
2006-09-27 04:32:00,148.506,148.513,148.499,148.513,57000000.0
2006-09-27 04:33:00,148.511,148.511,148.491,148.491,88399998.0
2006-09-27 04:34:00,148.497,148.5,148.497,148.499,84399999.0
2006-09-27 04:35:00,148.493,148.502,148.491,148.499,84300000.0
2006-09-27 04:36:00,148.507,148.518,148.502,148.505,61600000.0
2006-09-27 04:37:00,148.508,148.525,148.504,148.525,60600000.0
2006-09-27 04:38:00,148.527,148.527,148.507,148.51,143600000.0
2006-09-27 04:39:00,148.513,148.513,148.506,148.506,104699998.0
2006-09-27 04:40:00,148.52,148.529,148.52,148.525,90600000.0
2006-09-27 04:41:00,148.524,148.524,148.511,148.517,39100000.0
2006-09-27 04:42:00,148.522,148.522,148.509,148.522,50800000.0
2006-09-27 04:43:00,148.515,148.515,148.497,148.512,74200001.0
2006-09-27 04:44:00,148.521,148.521,148.497,148.507,80199999.0
2006-09-27 04:45:00,148.508,148.508,148.495,148.495,104100000.0
2006-09-27 04:46:00,148.485,148.494,148.484,148.494,69199999.0
2006-09-27 04:47:00,148.505,148.505,148.495,148.505,52700001.0
2006-09-27 04:48:00,148.498,148.504,148.496,148.504,82300001.0
2006-09-27 04:49:00,148.5,148.5,148.495,148.5,130100001.0
2006-09-27 04:50:00,148.52,148.52,148.489,148.496,84200000.0
2006-09-27 04:51:00,148.507,148.513,148.507,148.513,13600000.0
2006-09-27 04:52:00,148.524,148.525,148.498,148.498,67399999.0
2006-09-27 04:53:00,148.497,148.5,148.491,148.5,73599999.0
2006-09-27 04:54:00,148.505,148.505,148.49,148.496,94299998.0
2006-09-27 04:55:00,148.499,148.508,148.499,148.506,231999995.0
2006-09-27 04:56:00,148.49,148.507,148.48,148.499,105600001.0
2006-09-27 04:57:00,148.503,148.51,148.503,148.508,94799998.0
2006-09-27 04:58:00,148.51,148.51,148.51,148.51,29599999.0
2006-09-27 04:59:00,148.509,148.524,148.509,148.519,65799999.0
2006-09-27 05:00:00,148.517,148.518,148.505,148.508,125600000.0
2006-09-27 05:01:00,148.504,148.512,148.499,148.509,75999999.0
2006-09-27 05:02:00,148.509,148.516,148.509,148.516,5600000.0
2006-09-27 05:03:00,148.528,148.534,148.521,148.527,37600000.0
2006-09-27 05:04:00,148.523,148.527,148.516,148.527,143899999.0
2006-09-27 05:05:00,148.521,148.54,148.521,148.54,58300001.0
2006-09-27 05:06:00,148.538,148.543,148.529,148.529,98400002.0
2006-09-27 05:07:00,148.54,148.541,148.529,148.54,209600000.0
2006-09-27 05:08:00,148.535,148.547,148.535,148.547,21800000.0
2006-09-27 05:09:00,148.554,148.562,148.541,148.556,154900005.0
2006-09-27 05:10:00,148.549,148.549,148.54,148.54,87099999.0
2006-09-27 05:11:00,148.546,148.546,148.526,148.54,80800000.0
2006-09-27 05:12:00,148.54,148.54,148.54,148.54,16000000.0
2006-09-27 05:13:00,148.536,148.548,148.536,148.539,110400001.0
2006-09-27 05:14:00,148.536,148.536,148.526,148.536,134999997.0
2006-09-27 05:15:00,148.543,148.543,148.528,148.54,152199999.0
2006-09-27 05:16:00,148.54,148.545,148.535,148.545,57200000.0
2006-09-27 05:17:00,148.532,148.533,148.517,148.517,125399996.0
2006-09-27 05:18:00,148.533,148.533,148.522,148.522,114799998.0
2006-09-27 05:19:00,148.523,148.533,148.523,148.53,61500000.0
2006-09-27 05:20:00,148.535,148.535,148.525,148.53,61300000.0
2006-09-27 05:21:00,148.524,148.524,148.504,148.522,57900000.0
2006-09-27 05:22:00,148.524,148.547,148.524,148.543,138600002.0
2006-09-27 05:23:00,148.53,148.568,148.53,148.568,69500000.0
2006-09-27 05:24:00,148.575,148.575,148.57,148.572,66600001.0
2006-09-27 05:25:00,148.572,148.576,148.569,148.572,75100000.0
2006-09-27 05:26:00,148.567,148.567,148.559,148.565,110299998.0
2006-09-27 05:27:00,148.562,148.571,148.558,148.562,59899999.0
2006-09-27 05:28:00,148.564,148.571,148.564,148.571,20600001.0
2006-09-27 05:29:00,148.56,148.561,148.539,148.561,71200000.0
2006-09-27 05:30:00,148.56,148.568,148.547,148.547,90300002.0
2006-09-27 05:31:00,148.547,148.571,148.547,148.556,122599998.0
2006-09-27 05:32:00,148.555,148.56,148.55,148.554,105299999.0
2006-09-27 05:33:00,148.559,148.563,148.545,148.563,195400000.0
2006-09-27 05:34:00,148.551,148.553,148.547,148.547,102300000.0
2006-09-27 05:35:00,148.557,148.568,148.557,148.565,144899998.0
2006-09-27 05:36:00,148.551,148.559,148.551,148.559,29900000.0
2006-09-27 05:37:00,148.542,148.558,148.542,148.556,51600000.0
2006-09-27 05:38:00,148.56,148.56,148.56,148.56,16800000.0
2006-09-27 05:39:00,148.556,148.556,148.554,148.554,38100000.0
2006-09-27 05:40:00,148.552,148.572,148.55,148.572,103300001.0
2006-09-27 05:41:00,148.568,148.568,148.556,148.556,79900002.0
2006-09-27 05:42:00,148.555,148.565,148.555,148.565,47900000.0
2006-09-27 05:43:00,148.575,148.575,148.565,148.565,37600000.0
2006-09-27 05:44:00,148.565,148.588,148.565,148.587,100800000.0
2006-09-27 05:45:00,148.586,148.608,148.578,148.608,105499999.0
2006-09-27 05:46:00,148.596,148.596,148.586,148.586,32700000.0
2006-09-27 05:47:00,148.58,148.602,148.578,148.602,71800000.0
2006-09-27 05:48:00,148.597,148.597,148.588,148.588,9600000.0
2006-09-27 05:49:00,148.588,148.593,148.582,148.582,118700000.0
2006-09-27 05:50:00,148.582,148.588,148.582,148.588,59099999.0
2006-09-27 05:51:00,148.578,148.594,148.576,148.584,101800000.0
2006-09-27 05:52:00,148.587,148.595,148.577,148.577,61400000.0
2006-09-27 05:53:00,148.579,148.579,148.572,148.575,120599999.0
2006-09-27 05:54:00,148.585,148.585,148.57,148.578,55199999.0
2006-09-27 05:55:00,148.58,148.585,148.575,148.58,87100000.0
2006-09-27 05:56:00,148.577,148.585,148.571,148.575,114900000.0
2006-09-27 05:57:00,148.58,148.58,148.58,148.58,4300000.0
2006-09-27 05:58:00,148.575,148.583,148.556,148.583,76399998.0
2006-09-27 05:59:00,148.597,148.597,148.586,148.59,110900000.0
2006-09-27 06:00:00,148.58,148.602,148.58,148.601,116500001.0
2006-09-27 06:01:00,148.601,148.622,148.6,148.602,242200000.0
2006-09-27 06:02:00,148.594,148.606,148.594,148.601,80999999.0
2006-09-27 06:03:00,148.602,148.61,148.602,148.604,104800001.0
2006-09-27 06:04:00,148.613,148.622,148.613,148.622,21600000.0
2006-09-27 06:05:00,148.635,148.635,148.623,148.635,90399998.0
2006-09-27 06:06:00,148.625,148.626,148.611,148.611,158099999.0
2006-09-27 06:07:00,148.605,148.628,148.604,148.613,163000001.0
2006-09-27 06:08:00,148.615,148.615,148.584,148.592,75199998.0
2006-09-27 06:09:00,148.593,148.597,148.585,148.597,38700000.0
2006-09-27 06:10:00,148.598,148.605,148.593,148.602,65200001.0
2006-09-27 06:11:00,148.605,148.609,148.596,148.609,79999999.0
2006-09-27 06:12:00,148.607,148.61,148.607,148.61,23200000.0
2006-09-27 06:13:00,148.605,148.615,148.602,148.605,46600000.0
2006-09-27 06:14:00,148.609,148.617,148.595,148.595,59300000.0
2006-09-27 06:15:00,148.619,148.619,148.611,148.614,68800001.0
2006-09-27 06:16:00,148.614,148.629,148.614,148.62,111399999.0
2006-09-27 06:17:00,148.628,148.648,148.628,148.646,68599998.0
2006-09-27 06:18:00,148.639,148.648,148.627,148.627,121099998.0
2006-09-27 06:19:00,148.631,148.649,148.631,148.637,71500000.0
2006-09-27 06:20:00,148.631,148.639,148.631,148.639,57799999.0
2006-09-27 06:21:00,148.626,148.626,148.624,148.624,18800000.0
2006-09-27 06:22:00,148.635,148.64,148.63,148.632,115800001.0
2006-09-27 06:23:00,148.637,148.642,148.624,148.639,112300002.0
2006-09-27 06:24:00,148.638,148.653,148.637,148.653,51500000.0
2006-09-27 06:25:00,148.668,148.668,148.643,148.656,79000000.0
2006-09-27 06:26:00,148.666,148.685,148.666,148.685,19300000.0
2006-09-27 06:27:00,148.692,148.692,148.673,148.679,48800000.0
2006-09-27 06:28:00,148.676,148.676,148.66,148.661,110700001.0
2006-09-27 06:29:00,148.666,148.666,148.664,148.664,4800000.0
2006-09-27 06:30:00,148.659,148.671,148.654,148.668,210199999.0
2006-09-27 06:31:00,148.667,148.673,148.65,148.65,68699999.0
2006-09-27 06:32:00,148.638,148.661,148.638,148.651,99299999.0
2006-09-27 06:33:00,148.651,148.655,148.645,148.646,118900002.0
2006-09-27 06:34:00,148.646,148.653,148.642,148.653,127299997.0
2006-09-27 06:35:00,148.646,148.646,148.636,148.636,58700002.0
2006-09-27 06:36:00,148.635,148.635,148.625,148.63,16800000.0
2006-09-27 06:37:00,148.635,148.635,148.627,148.627,13400000.0
2006-09-27 06:38:00,148.627,148.627,148.616,148.627,162900002.0
2006-09-27 06:39:00,148.639,148.639,148.636,148.636,23700001.0
2006-09-27 06:40:00,148.64,148.665,148.639,148.639,154699999.0
2006-09-27 06:41:00,148.637,148.657,148.637,148.657,47400000.0
2006-09-27 06:42:00,148.655,148.662,148.65,148.65,38500000.0
2006-09-27 06:43:00,148.646,148.659,148.636,148.641,66299999.0
2006-09-27 06:44:00,148.644,148.644,148.635,148.641,28000000.0
2006-09-27 06:45:00,148.639,148.639,148.626,148.626,17599999.0
2006-09-27 06:46:00,148.619,148.633,148.614,148.614,42800000.0
2006-09-27 06:47:00,148.616,148.616,148.614,148.614,13600000.0
2006-09-27 06:48:00,148.604,148.605,148.593,148.598,66100000.0
2006-09-27 06:49:00,148.596,148.596,148.583,148.586,104500002.0
2006-09-27 06:50:00,148.589,148.599,148.587,148.594,107500001.0
2006-09-27 06:51:00,148.59,148.595,148.583,148.59,148799999.0
2006-09-27 06:52:00,148.593,148.616,148.593,148.602,104400001.0
2006-09-27 06:53:00,148.601,148.601,148.599,148.599,20800000.0
2006-09-27 06:54:00,148.599,148.613,148.599,148.604,42600000.0
2006-09-27 06:55:00,148.623,148.626,148.616,148.618,175100003.0
2006-09-27 06:56:00,148.623,148.623,148.607,148.61,85400001.0
2006-09-27 06:57:00,148.615,148.624,148.611,148.613,61699999.0
2006-09-27 06:58:00,148.61,148.623,148.61,148.623,85100000.0
2006-09-27 06:59:00,148.626,148.627,148.613,148.627,105299999.0
2006-09-27 07:00:00,148.622,148.622,148.591,148.592,122799999.0
2006-09-27 07:01:00,148.594,148.607,148.594,148.607,110300001.0
2006-09-27 07:02:00,148.603,148.606,148.603,148.603,67900000.0
2006-09-27 07:03:00,148.601,148.608,148.598,148.601,97500002.0
2006-09-27 07:04:00,148.597,148.609,148.595,148.606,140200001.0
2006-09-27 07:05:00,148.588,148.604,148.588,148.593,56300001.0
2006-09-27 07:06:00,148.593,148.599,148.59,148.597,91300000.0
2006-09-27 07:07:00,148.602,148.602,148.594,148.598,87199999.0
2006-09-27 07:08:00,148.6,148.605,148.586,148.596,120699999.0
2006-09-27 07:09:00,148.598,148.607,148.598,148.607,68600001.0
2006-09-27 07:10:00,148.612,148.612,148.604,148.608,25200000.0
2006-09-27 07:11:00,148.601,148.609,148.598,148.602,135199999.0
2006-09-27 07:12:00,148.6,148.6,148.598,148.6,99800000.0
2006-09-27 07:13:00,148.602,148.602,148.588,148.592,127900001.0
2006-09-27 07:14:00,148.593,148.605,148.593,148.6,149700001.0
2006-09-27 07:15:00,148.593,148.608,148.593,148.596,106500000.0
2006-09-27 07:16:00,148.608,148.616,148.608,148.61,51100000.0
2006-09-27 07:17:00,148.61,148.615,148.597,148.614,47200000.0
2006-09-27 07:18:00,148.608,148.61,148.608,148.61,58400001.0
2006-09-27 07:19:00,148.603,148.609,148.602,148.607,157800001.0
2006-09-27 07:20:00,148.601,148.612,148.6,148.608,71300000.0
2006-09-27 07:21:00,148.588,148.605,148.588,148.594,50200000.0
2006-09-27 07:22:00,148.592,148.592,148.581,148.583,70300002.0
2006-09-27 07:23:00,148.598,148.598,148.561,148.582,52399999.0
2006-09-27 07:24:00,148.587,148.595,148.581,148.595,83400002.0
2006-09-27 07:25:00,148.582,148.582,148.558,148.558,98999999.0
2006-09-27 07:26:00,148.561,148.572,148.561,148.568,42400000.0
2006-09-27 07:27:00,148.567,148.567,148.558,148.558,65500000.0
2006-09-27 07:28:00,148.563,148.575,148.557,148.575,66100000.0
2006-09-27 07:29:00,148.567,148.567,148.555,148.56,121300000.0
2006-09-27 07:30:00,148.558,148.56,148.558,148.56,36700000.0
2006-09-27 07:31:00,148.563,148.563,148.558,148.56,43200000.0
2006-09-27 07:32:00,148.547,148.547,148.521,148.53,41900000.0
2006-09-27 07:33:00,148.518,148.523,148.512,148.522,84000001.0
2006-09-27 07:34:00,148.53,148.537,148.53,148.537,95300002.0
2006-09-27 07:35:00,148.527,148.528,148.511,148.524,62300000.0
2006-09-27 07:36:00,148.533,148.537,148.525,148.525,56799999.0
2006-09-27 07:37:00,148.52,148.538,148.52,148.521,126800000.0
2006-09-27 07:38:00,148.514,148.528,148.508,148.512,154100000.0
2006-09-27 07:39:00,148.504,148.511,148.495,148.509,83100000.0
2006-09-27 07:40:00,148.504,148.511,148.503,148.503,67899999.0
2006-09-27 07:41:00,148.497,148.504,148.493,148.5,95100001.0
2006-09-27 07:42:00,148.49,148.504,148.49,148.495,141700001.0
2006-09-27 07:43:00,148.498,148.506,148.488,148.488,82400000.0
2006-09-27 07:44:00,148.485,148.505,148.485,148.505,89800000.0
2006-09-27 07:45:00,148.501,148.507,148.491,148.502,140800001.0
2006-09-27 07:46:00,148.493,148.495,148.483,148.488,93899999.0
2006-09-27 07:47:00,148.493,148.506,148.493,148.506,34699999.0
2006-09-27 07:48:00,148.508,148.51,148.502,148.506,116300000.0
2006-09-27 07:49:00,148.515,148.525,148.515,148.525,35200000.0
2006-09-27 07:50:00,148.52,148.52,148.501,148.514,63000002.0
2006-09-27 07:51:00,148.508,148.508,148.502,148.508,63799999.0
2006-09-27 07:52:00,148.506,148.511,148.505,148.51,22800000.0
2006-09-27 07:53:00,148.506,148.518,148.506,148.516,76000000.0
2006-09-27 07:54:00,148.504,148.507,148.487,148.49,153400000.0
2006-09-27 07:55:00,148.474,148.483,148.472,148.483,133900000.0
2006-09-27 07:56:00,148.476,148.476,148.459,148.459,32000000.0
2006-09-27 07:57:00,148.464,148.472,148.459,148.459,193699998.0
2006-09-27 07:58:00,148.482,148.485,148.465,148.465,62300001.0
2006-09-27 07:59:00,148.458,148.483,148.458,148.483,65899999.0
2006-09-27 08:00:00,148.487,148.495,148.48,148.495,44000000.0
2006-09-27 08:01:00,148.498,148.507,148.498,148.507,75700001.0
2006-09-27 08:02:00,148.502,148.502,148.487,148.489,97700001.0
2006-09-27 08:03:00,148.481,148.481,148.454,148.455,41400000.0
2006-09-27 08:04:00,148.461,148.469,148.451,148.464,134099999.0
2006-09-27 08:05:00,148.468,148.479,148.466,148.475,64200000.0
2006-09-27 08:06:00,148.477,148.477,148.464,148.475,146500000.0
2006-09-27 08:07:00,148.481,148.494,148.472,148.475,87699999.0
2006-09-27 08:08:00,148.475,148.475,148.465,148.465,32000000.0
2006-09-27 08:09:00,148.462,148.462,148.425,148.425,117400000.0
2006-09-27 08:10:00,148.413,148.422,148.399,148.417,75500001.0
2006-09-27 08:11:00,148.426,148.426,148.404,148.416,65400000.0
2006-09-27 08:12:00,148.409,148.433,148.407,148.426,54400000.0
2006-09-27 08:13:00,148.425,148.435,148.403,148.403,120699998.0
2006-09-27 08:14:00,148.384,148.384,148.357,148.362,82700000.0
2006-09-27 08:15:00,148.355,148.373,148.35,148.373,99800000.0
2006-09-27 08:16:00,148.397,148.406,148.379,148.404,132100003.0
2006-09-27 08:17:00,148.409,148.423,148.407,148.421,93999998.0
2006-09-27 08:18:00,148.4,148.4,148.366,148.366,43600000.0
2006-09-27 08:19:00,148.365,148.397,148.361,148.397,73499999.0
2006-09-27 08:20:00,148.406,148.412,148.38,148.38,97500000.0
2006-09-27 08:21:00,148.367,148.383,148.319,148.319,82799999.0
2006-09-27 08:22:00,148.305,148.308,148.276,148.289,41600000.0
2006-09-27 08:23:00,148.284,148.306,148.275,148.275,76800000.0
2006-09-27 08:24:00,148.269,148.297,148.255,148.297,110700001.0
2006-09-27 08:25:00,148.296,148.297,148.284,148.284,74300000.0
2006-09-27 08:26:00,148.3,148.327,148.3,148.327,51500000.0
2006-09-27 08:27:00,148.322,148.322,148.3,148.3,136899998.0
2006-09-27 08:28:00,148.309,148.309,148.299,148.299,186000002.0
2006-09-27 08:29:00,148.312,148.318,148.306,148.308,126199998.0
2006-09-27 08:30:00,148.311,148.319,148.305,148.319,94300002.0
2006-09-27 08:31:00,148.332,148.339,148.327,148.327,79899999.0
2006-09-27 08:32:00,148.336,148.353,148.336,148.345,143899998.0
2006-09-27 08:33:00,148.338,148.345,148.331,148.343,61600000.0
2006-09-27 08:34:00,148.344,148.377,148.344,148.375,131099998.0
2006-09-27 08:35:00,148.381,148.381,148.346,148.346,103500001.0
2006-09-27 08:36:00,148.352,148.352,148.343,148.343,133399997.0
2006-09-27 08:37:00,148.347,148.347,148.336,148.345,108800002.0
2006-09-27 08:38:00,148.345,148.358,148.344,148.358,94999998.0
2006-09-27 08:39:00,148.362,148.382,148.361,148.382,72800000.0
2006-09-27 08:40:00,148.382,148.388,148.38,148.38,134899999.0
2006-09-27 08:41:00,148.378,148.383,148.372,148.379,128799998.0
2006-09-27 08:42:00,148.374,148.374,148.338,148.34,90899998.0
2006-09-27 08:43:00,148.322,148.322,148.299,148.317,65700000.0
2006-09-27 08:44:00,148.322,148.325,148.319,148.323,205100000.0
2006-09-27 08:45:00,148.32,148.32,148.305,148.305,63399998.0
2006-09-27 08:46:00,148.322,148.347,148.316,148.345,190200000.0
2006-09-27 08:47:00,148.349,148.359,148.346,148.355,79400000.0
2006-09-27 08:48:00,148.352,148.354,148.338,148.348,125100002.0
2006-09-27 08:49:00,148.335,148.356,148.335,148.356,86899999.0
2006-09-27 08:50:00,148.366,148.369,148.352,148.36,123000002.0
2006-09-27 08:51:00,148.37,148.373,148.357,148.365,114699996.0
2006-09-27 08:52:00,148.36,148.36,148.352,148.355,128600001.0
2006-09-27 08:53:00,148.358,148.371,148.354,148.371,78099999.0
2006-09-27 08:54:00,148.365,148.375,148.359,148.375,159900003.0
2006-09-27 08:55:00,148.38,148.38,148.364,148.38,79500000.0
2006-09-27 08:56:00,148.382,148.382,148.369,148.377,48600000.0
2006-09-27 08:57:00,148.377,148.377,148.354,148.354,128400002.0
2006-09-27 08:58:00,148.365,148.388,148.365,148.376,83700001.0
2006-09-27 08:59:00,148.382,148.383,148.368,148.382,178300001.0
2006-09-27 09:00:00,148.392,148.424,148.392,148.404,71100000.0
2006-09-27 09:01:00,148.403,148.412,148.403,148.404,59100001.0
2006-09-27 09:02:00,148.407,148.42,148.407,148.418,93500000.0
2006-09-27 09:03:00,148.421,148.424,148.415,148.424,140000001.0
2006-09-27 09:04:00,148.414,148.414,148.396,148.409,91200002.0
2006-09-27 09:05:00,148.405,148.414,148.397,148.414,47700000.0
2006-09-27 09:06:00,148.409,148.411,148.399,148.409,38700000.0
2006-09-27 09:07:00,148.418,148.428,148.409,148.425,63199999.0
2006-09-27 09:08:00,148.431,148.444,148.424,148.424,65899999.0
2006-09-27 09:09:00,148.432,148.445,148.425,148.43,168500001.0
2006-09-27 09:10:00,148.41,148.436,148.41,148.436,91000001.0
2006-09-27 09:11:00,148.448,148.452,148.435,148.447,34000000.0
2006-09-27 09:12:00,148.429,148.438,148.425,148.438,85900000.0
2006-09-27 09:13:00,148.442,148.442,148.419,148.419,58900002.0
2006-09-27 09:14:00,148.407,148.418,148.405,148.41,135499999.0
2006-09-27 09:15:00,148.406,148.414,148.406,148.41,62500000.0
2006-09-27 09:16:00,148.408,148.418,148.401,148.416,72800000.0
2006-09-27 09:17:00,148.414,148.414,148.402,148.413,70600000.0
2006-09-27 09:18:00,148.404,148.404,148.37,148.37,68200001.0
2006-09-27 09:19:00,148.361,148.374,148.361,148.37,84799999.0
2006-09-27 09:20:00,148.366,148.378,148.356,148.359,66200002.0
2006-09-27 09:21:00,148.365,148.374,148.365,148.373,111699999.0
2006-09-27 09:22:00,148.373,148.394,148.373,148.389,76600000.0
2006-09-27 09:23:00,148.405,148.413,148.405,148.407,120699998.0
2006-09-27 09:24:00,148.4,148.4,148.363,148.363,102400001.0
2006-09-27 09:25:00,148.362,148.378,148.362,148.375,123499999.0
2006-09-27 09:26:00,148.384,148.406,148.384,148.405,175400003.0
2006-09-27 09:27:00,148.418,148.418,148.403,148.413,63399999.0
2006-09-27 09:28:00,148.407,148.414,148.403,148.403,99100001.0
2006-09-27 09:29:00,148.405,148.413,148.397,148.413,123299999.0
2006-09-27 09:30:00,148.404,148.404,148.397,148.404,59000000.0
2006-09-27 09:31:00,148.4,148.405,148.387,148.387,125500002.0
2006-09-27 09:32:00,148.387,148.404,148.387,148.392,86000002.0
2006-09-27 09:33:00,148.392,148.395,148.384,148.384,55100001.0
2006-09-27 09:34:00,148.381,148.411,148.38,148.411,115300003.0
2006-09-27 09:35:00,148.417,148.436,148.417,148.436,160500006.0
2006-09-27 09:36:00,148.432,148.441,148.419,148.438,94500001.0
2006-09-27 09:37:00,148.432,148.434,148.415,148.421,155299997.0
2006-09-27 09:38:00,148.416,148.416,148.403,148.408,71699998.0
2006-09-27 09:39:00,148.405,148.417,148.402,148.403,72900000.0
2006-09-27 09:40:00,148.407,148.421,148.405,148.42,171899998.0
2006-09-27 09:41:00,148.414,148.414,148.401,148.401,37600000.0
2006-09-27 09:42:00,148.408,148.419,148.397,148.419,59100000.0
2006-09-27 09:43:00,148.41,148.425,148.41,148.417,95800000.0
2006-09-27 09:44:00,148.418,148.434,148.417,148.417,155800002.0
2006-09-27 09:45:00,148.412,148.432,148.409,148.432,169500003.0
2006-09-27 09:46:00,148.435,148.449,148.431,148.441,129000001.0
2006-09-27 09:47:00,148.45,148.463,148.448,148.461,40800000.0
2006-09-27 09:48:00,148.454,148.463,148.454,148.461,44400000.0
2006-09-27 09:49:00,148.473,148.542,148.473,148.542,74200000.0
2006-09-27 09:50:00,148.562,148.575,148.552,148.564,116100001.0
2006-09-27 09:51:00,148.571,148.571,148.55,148.566,69399999.0
2006-09-27 09:52:00,148.567,148.614,148.567,148.607,92600002.0
2006-09-27 09:53:00,148.613,148.615,148.6,148.615,65600000.0
2006-09-27 09:54:00,148.637,148.655,148.637,148.649,106300000.0
2006-09-27 09:55:00,148.638,148.683,148.631,148.683,103099999.0
2006-09-27 09:56:00,148.687,148.702,148.687,148.693,106300001.0
2006-09-27 09:57:00,148.678,148.686,148.673,148.68,85299999.0
2006-09-27 09:58:00,148.666,148.695,148.664,148.689,60399999.0
2006-09-27 09:59:00,148.695,148.695,148.668,148.669,60900000.0
2006-09-27 10:00:00,148.663,148.672,148.663,148.672,49500001.0
2006-09-27 10:01:00,148.673,148.686,148.668,148.682,104500000.0
2006-09-27 10:02:00,148.682,148.684,148.667,148.67,52800001.0
2006-09-27 10:03:00,148.673,148.692,148.664,148.68,86300000.0
2006-09-27 10:04:00,148.701,148.717,148.693,148.711,116700002.0
2006-09-27 10:05:00,148.708,148.718,148.707,148.718,172199996.0
2006-09-27 10:06:00,148.718,148.736,148.717,148.73,66400000.0
2006-09-27 10:07:00,148.735,148.741,148.718,148.727,66199998.0
2006-09-27 10:08:00,148.749,148.769,148.749,148.763,63400002.0
2006-09-27 10:09:00,148.759,148.759,148.731,148.747,139200003.0
2006-09-27 10:10:00,148.749,148.752,148.741,148.745,68100002.0
2006-09-27 10:11:00,148.746,148.749,148.736,148.74,87099999.0
2006-09-27 10:12:00,148.74,148.748,148.738,148.743,62400000.0
2006-09-27 10:13:00,148.738,148.738,148.721,148.721,75999999.0
2006-09-27 10:14:00,148.717,148.737,148.71,148.73,220599999.0
2006-09-27 10:15:00,148.728,148.734,148.691,148.691,165400001.0
2006-09-27 10:16:00,148.692,148.714,148.69,148.693,60900000.0
2006-09-27 10:17:00,148.697,148.714,148.689,148.698,174000000.0
2006-09-27 10:18:00,148.686,148.696,148.68,148.682,152000002.0
2006-09-27 10:19:00,148.683,148.702,148.683,148.702,77900000.0
2006-09-27 10:20:00,148.697,148.71,148.685,148.71,145699999.0
2006-09-27 10:21:00,148.708,148.708,148.685,148.698,127400001.0
2006-09-27 10:22:00,148.698,148.718,148.693,148.715,200500001.0
2006-09-27 10:23:00,148.716,148.716,148.694,148.694,65600000.0
2006-09-27 10:24:00,148.696,148.698,148.68,148.685,142600004.0
2006-09-27 10:25:00,148.678,148.701,148.671,148.701,119699999.0
2006-09-27 10:26:00,148.694,148.702,148.685,148.685,137499996.0
2006-09-27 10:27:00,148.698,148.719,148.698,148.719,58500000.0
2006-09-27 10:28:00,148.699,148.708,148.699,148.708,23200000.0
2006-09-27 10:29:00,148.702,148.706,148.693,148.7,79900000.0
2006-09-27 10:30:00,148.693,148.709,148.682,148.695,113299999.0
2006-09-27 10:31:00,148.705,148.705,148.676,148.68,159600002.0
2006-09-27 10:32:00,148.68,148.697,148.68,148.688,100200000.0
2006-09-27 10:33:00,148.685,148.685,148.674,148.683,136900002.0
2006-09-27 10:34:00,148.681,148.693,148.681,148.69,108600003.0
2006-09-27 10:35:00,148.694,148.701,148.679,148.693,124099998.0
2006-09-27 10:36:00,148.68,148.695,148.652,148.652,116500002.0
2006-09-27 10:37:00,148.64,148.643,148.625,148.629,153200003.0
2006-09-27 10:38:00,148.62,148.633,148.612,148.627,122400003.0
2006-09-27 10:39:00,148.617,148.639,148.617,148.623,87999999.0
2006-09-27 10:40:00,148.608,148.615,148.581,148.61,140900002.0
2006-09-27 10:41:00,148.612,148.64,148.612,148.64,88500001.0
2006-09-27 10:42:00,148.635,148.64,148.614,148.618,85299999.0
2006-09-27 10:43:00,148.618,148.62,148.612,148.613,114400001.0
2006-09-27 10:44:00,148.62,148.628,148.614,148.628,114500000.0
2006-09-27 10:45:00,148.623,148.623,148.583,148.59,79299999.0
2006-09-27 10:46:00,148.588,148.59,148.574,148.577,48900000.0
2006-09-27 10:47:00,148.585,148.598,148.571,148.592,68700000.0
2006-09-27 10:48:00,148.589,148.589,148.563,148.57,44400000.0
2006-09-27 10:49:00,148.572,148.573,148.55,148.558,97799999.0
2006-09-27 10:50:00,148.56,148.588,148.56,148.587,108599999.0
2006-09-27 10:51:00,148.597,148.597,148.583,148.584,80699998.0
2006-09-27 10:52:00,148.577,148.591,148.576,148.576,127100000.0
2006-09-27 10:53:00,148.582,148.587,148.568,148.569,245300001.0
2006-09-27 10:54:00,148.583,148.587,148.57,148.583,91300000.0
2006-09-27 10:55:00,148.587,148.587,148.572,148.572,156899997.0
2006-09-27 10:56:00,148.57,148.588,148.57,148.582,70999999.0
2006-09-27 10:57:00,148.582,148.582,148.573,148.577,24000000.0
2006-09-27 10:58:00,148.578,148.605,148.578,148.603,110100000.0
2006-09-27 10:59:00,148.605,148.627,148.605,148.618,83500000.0
2006-09-27 11:00:00,148.614,148.614,148.577,148.577,121700001.0
2006-09-27 11:01:00,148.574,148.62,148.574,148.62,112400000.0
2006-09-27 11:02:00,148.617,148.631,148.617,148.625,51700000.0
2006-09-27 11:03:00,148.616,148.623,148.609,148.609,37900000.0
2006-09-27 11:04:00,148.615,148.642,148.615,148.62,91699999.0
2006-09-27 11:05:00,148.623,148.633,148.609,148.633,107100001.0
2006-09-27 11:06:00,148.638,148.643,148.635,148.643,73200000.0
2006-09-27 11:07:00,148.637,148.637,148.632,148.635,112500000.0
2006-09-27 11:08:00,148.641,148.646,148.63,148.641,58300000.0
2006-09-27 11:09:00,148.641,148.641,148.623,148.633,86699998.0
2006-09-27 11:10:00,148.639,148.645,148.623,148.623,73900000.0
2006-09-27 11:11:00,148.627,148.673,148.627,148.673,116800001.0
2006-09-27 11:12:00,148.688,148.69,148.659,148.669,112799998.0
2006-09-27 11:13:00,148.68,148.684,148.675,148.68,65800000.0
2006-09-27 11:14:00,148.679,148.7,148.679,148.7,55600000.0
2006-09-27 11:15:00,148.698,148.698,148.684,148.694,42600000.0
2006-09-27 11:16:00,148.688,148.696,148.683,148.691,115700001.0
2006-09-27 11:17:00,148.699,148.723,148.699,148.717,145899998.0
2006-09-27 11:18:00,148.754,148.783,148.74,148.783,86400001.0
2006-09-27 11:19:00,148.805,148.828,148.805,148.828,94500002.0
2006-09-27 11:20:00,148.833,148.865,148.833,148.855,193800003.0
2006-09-27 11:21:00,148.854,148.854,148.843,148.845,43200000.0
2006-09-27 11:22:00,148.854,148.923,148.854,148.923,109399998.0
2006-09-27 11:23:00,148.913,148.916,148.895,148.895,116999998.0
2006-09-27 11:24:00,148.907,148.907,148.882,148.882,34800000.0
2006-09-27 11:25:00,148.877,148.891,148.87,148.872,87799999.0
2006-09-27 11:26:00,148.853,148.865,148.853,148.865,65700000.0
2006-09-27 11:27:00,148.86,148.86,148.838,148.843,100400000.0
2006-09-27 11:28:00,148.844,148.844,148.825,148.834,69000000.0
2006-09-27 11:29:00,148.85,148.86,148.843,148.843,93599999.0
2006-09-27 11:30:00,148.842,148.852,148.842,148.848,76600001.0
2006-09-27 11:31:00,148.848,148.851,148.836,148.849,102399999.0
2006-09-27 11:32:00,148.832,148.832,148.79,148.79,48400000.0
2006-09-27 11:33:00,148.79,148.79,148.774,148.774,178200000.0
2006-09-27 11:34:00,148.779,148.786,148.776,148.786,145800001.0
2006-09-27 11:35:00,148.787,148.793,148.771,148.771,140000001.0
2006-09-27 11:36:00,148.785,148.793,148.771,148.781,90199999.0
2006-09-27 11:37:00,148.782,148.791,148.782,148.783,77100000.0
2006-09-27 11:38:00,148.785,148.799,148.784,148.793,106700000.0
2006-09-27 11:39:00,148.792,148.803,148.787,148.803,168300000.0
2006-09-27 11:40:00,148.8,148.801,148.79,148.79,67899999.0
2006-09-27 11:41:00,148.8,148.833,148.798,148.833,60000000.0
2006-09-27 11:42:00,148.844,148.865,148.839,148.841,110200000.0
2006-09-27 11:43:00,148.845,148.87,148.845,148.867,78599999.0
2006-09-27 11:44:00,148.877,148.879,148.868,148.869,35200000.0
2006-09-27 11:45:00,148.864,148.877,148.857,148.869,86199998.0
2006-09-27 11:46:00,148.863,148.882,148.863,148.877,75000000.0
2006-09-27 11:47:00,148.875,148.887,148.872,148.881,74799998.0
2006-09-27 11:48:00,148.902,148.902,148.887,148.89,61000001.0
2006-09-27 11:49:00,148.883,148.887,148.877,148.885,135200001.0
2006-09-27 11:50:00,148.872,148.884,148.872,148.881,60000000.0
2006-09-27 11:51:00,148.867,148.867,148.854,148.86,64499999.0
2006-09-27 11:52:00,148.844,148.86,148.844,148.852,67999999.0
2006-09-27 11:53:00,148.851,148.863,148.85,148.856,80500000.0
2006-09-27 11:54:00,148.858,148.861,148.853,148.86,93300000.0
2006-09-27 11:55:00,148.865,148.87,148.853,148.853,94200000.0
2006-09-27 11:56:00,148.855,148.855,148.848,148.848,77800001.0
2006-09-27 11:57:00,148.849,148.852,148.841,148.849,45800000.0
2006-09-27 11:58:00,148.856,148.856,148.84,148.85,148300000.0
2006-09-27 11:59:00,148.845,148.855,148.837,148.843,82200000.0
2006-09-27 12:00:00,148.837,148.848,148.836,148.845,191500003.0
2006-09-27 12:01:00,148.839,148.839,148.827,148.83,139799999.0
2006-09-27 12:02:00,148.836,148.858,148.836,148.847,82500000.0
2006-09-27 12:03:00,148.846,148.846,148.833,148.842,133299997.0
2006-09-27 12:04:00,148.843,148.846,148.837,148.837,86600001.0
2006-09-27 12:05:00,148.832,148.837,148.823,148.83,153099998.0
2006-09-27 12:06:00,148.823,148.823,148.8,148.805,116700001.0
2006-09-27 12:07:00,148.8,148.818,148.8,148.811,93800000.0
2006-09-27 12:08:00,148.815,148.822,148.805,148.815,99199998.0
2006-09-27 12:09:00,148.815,148.817,148.807,148.807,67300000.0
2006-09-27 12:10:00,148.815,148.815,148.81,148.81,118399998.0
2006-09-27 12:11:00,148.813,148.816,148.803,148.807,150100000.0
2006-09-27 12:12:00,148.814,148.835,148.814,148.831,85400000.0
2006-09-27 12:13:00,148.826,148.826,148.815,148.815,85499999.0
2006-09-27 12:14:00,148.821,148.832,148.815,148.822,136300000.0
2006-09-27 12:15:00,148.833,148.833,148.818,148.823,126599998.0
2006-09-27 12:16:00,148.823,148.852,148.823,148.852,66999998.0
2006-09-27 12:17:00,148.842,148.842,148.819,148.832,47999999.0
2006-09-27 12:18:00,148.835,148.839,148.825,148.828,108599997.0
2006-09-27 12:19:00,148.824,148.847,148.822,148.847,105899999.0
2006-09-27 12:20:00,148.852,148.864,148.842,148.857,103200000.0
2006-09-27 12:21:00,148.848,148.848,148.829,148.831,62299999.0
2006-09-27 12:22:00,148.825,148.833,148.819,148.826,60700000.0
2006-09-27 12:23:00,148.825,148.825,148.813,148.82,136600003.0
2006-09-27 12:24:00,148.819,148.828,148.814,148.828,62300000.0
2006-09-27 12:25:00,148.827,148.849,148.824,148.848,151600001.0
2006-09-27 12:26:00,148.875,148.909,148.875,148.909,33300000.0
2006-09-27 12:27:00,148.919,148.938,148.919,148.93,57200000.0
2006-09-27 12:28:00,148.923,148.939,148.923,148.936,107700001.0
2006-09-27 12:29:00,148.927,148.976,148.927,148.968,148299999.0
2006-09-27 12:30:00,148.962,148.962,148.948,148.961,45400000.0
2006-09-27 12:31:00,148.954,148.983,148.954,148.973,27800000.0
2006-09-27 12:32:00,148.978,148.982,148.97,148.97,97800001.0
2006-09-27 12:33:00,148.971,148.982,148.965,148.965,84000000.0
2006-09-27 12:34:00,148.959,148.967,148.953,148.967,110899999.0
2006-09-27 12:35:00,148.974,148.984,148.955,148.955,79900002.0
2006-09-27 12:36:00,148.95,148.96,148.933,148.947,117800002.0
2006-09-27 12:37:00,148.932,148.939,148.923,148.93,102100000.0
2006-09-27 12:38:00,148.921,148.945,148.921,148.931,101399998.0
2006-09-27 12:39:00,148.936,148.936,148.927,148.929,33000000.0
2006-09-27 12:40:00,148.923,148.923,148.903,148.907,20200000.0
2006-09-27 12:41:00,148.89,148.918,148.89,148.908,105400000.0
2006-09-27 12:42:00,148.917,148.934,148.917,148.92,62999999.0
2006-09-27 12:43:00,148.927,148.931,148.917,148.923,109000001.0
2006-09-27 12:44:00,148.928,148.943,148.928,148.928,80899999.0
2006-09-27 12:45:00,148.938,148.938,148.919,148.919,79700000.0
2006-09-27 12:46:00,148.936,148.949,148.932,148.935,87400000.0
2006-09-27 12:47:00,148.923,148.927,148.91,148.91,92200002.0
2006-09-27 12:48:00,148.912,148.912,148.897,148.898,97999998.0
2006-09-27 12:49:00,148.881,148.881,148.854,148.859,94999999.0
2006-09-27 12:50:00,148.865,148.876,148.86,148.87,74800001.0
2006-09-27 12:51:00,148.875,148.876,148.857,148.862,160799999.0
2006-09-27 12:52:00,148.868,148.892,148.868,148.891,36800000.0
2006-09-27 12:53:00,148.9,148.9,148.875,148.881,120900003.0
2006-09-27 12:54:00,148.885,148.899,148.879,148.895,113500002.0
2006-09-27 12:55:00,148.895,148.899,148.876,148.878,115800002.0
2006-09-27 12:56:00,148.869,148.894,148.869,148.894,125500000.0
2006-09-27 12:57:00,148.897,148.899,148.869,148.869,122100001.0
2006-09-27 12:58:00,148.872,148.874,148.849,148.856,202399998.0
2006-09-27 12:59:00,148.847,148.857,148.84,148.857,40600000.0
2006-09-27 13:00:00,148.875,148.888,148.875,148.888,61499999.0
2006-09-27 13:01:00,148.89,148.904,148.883,148.897,65400001.0
2006-09-27 13:02:00,148.891,148.9,148.884,148.884,96700000.0
2006-09-27 13:03:00,148.882,148.888,148.875,148.875,89599999.0
2006-09-27 13:04:00,148.869,148.869,148.854,148.865,50500000.0
2006-09-27 13:05:00,148.863,148.877,148.863,148.867,92699999.0
2006-09-27 13:06:00,148.861,148.861,148.845,148.845,26800000.0
2006-09-27 13:07:00,148.841,148.855,148.841,148.855,61700000.0
2006-09-27 13:08:00,148.857,148.876,148.855,148.871,100599998.0
2006-09-27 13:09:00,148.87,148.87,148.846,148.85,67099998.0
2006-09-27 13:10:00,148.848,148.852,148.841,148.849,142199999.0
2006-09-27 13:11:00,148.854,148.876,148.85,148.876,74799998.0
2006-09-27 13:12:00,148.873,148.873,148.857,148.868,67900000.0
2006-09-27 13:13:00,148.868,148.875,148.858,148.87,139099999.0
2006-09-27 13:14:00,148.862,148.863,148.851,148.86,68000000.0
2006-09-27 13:15:00,148.866,148.883,148.866,148.877,59500000.0
2006-09-27 13:16:00,148.874,148.908,148.873,148.908,83000000.0
2006-09-27 13:17:00,148.907,148.918,148.905,148.91,133200001.0
2006-09-27 13:18:00,148.908,148.91,148.897,148.904,113600003.0
2006-09-27 13:19:00,148.903,148.913,148.903,148.907,34100000.0
2006-09-27 13:20:00,148.893,148.913,148.893,148.903,101600003.0
2006-09-27 13:21:00,148.892,148.905,148.888,148.905,24000000.0
2006-09-27 13:22:00,148.903,148.903,148.883,148.886,83599999.0
2006-09-27 13:23:00,148.894,148.898,148.881,148.889,159700002.0
2006-09-27 13:24:00,148.89,148.896,148.884,148.896,102500000.0
2006-09-27 13:25:00,148.892,148.901,148.888,148.89,73500001.0
2006-09-27 13:26:00,148.889,148.894,148.881,148.885,166400001.0
2006-09-27 13:27:00,148.883,148.889,148.881,148.881,50400000.0
2006-09-27 13:28:00,148.87,148.885,148.87,148.885,97199998.0
2006-09-27 13:29:00,148.873,148.873,148.852,148.859,50900000.0
2006-09-27 13:30:00,148.857,148.867,148.857,148.867,50400000.0
2006-09-27 13:31:00,148.863,148.882,148.861,148.882,120299998.0
2006-09-27 13:32:00,148.874,148.903,148.874,148.898,72800001.0
2006-09-27 13:33:00,148.92,148.926,148.92,148.925,66400000.0
2006-09-27 13:34:00,148.926,148.944,148.926,148.94,50200000.0
2006-09-27 13:35:00,148.932,148.957,148.932,148.948,134199999.0
2006-09-27 13:36:00,148.95,148.962,148.945,148.962,53200000.0
2006-09-27 13:37:00,148.953,148.953,148.936,148.939,75600001.0
2006-09-27 13:38:00,148.936,148.94,148.925,148.935,152699997.0
2006-09-27 13:39:00,148.924,148.924,148.911,148.922,110999998.0
2006-09-27 13:40:00,148.925,148.939,148.92,148.92,44300002.0
2006-09-27 13:41:00,148.921,148.921,148.914,148.914,59600000.0
2006-09-27 13:42:00,148.897,148.911,148.895,148.911,67399999.0
2006-09-27 13:43:00,148.92,148.93,148.916,148.925,79500000.0
2006-09-27 13:44:00,148.932,148.945,148.922,148.943,99000002.0
2006-09-27 13:45:00,148.958,148.958,148.932,148.934,82000003.0
2006-09-27 13:46:00,148.942,148.947,148.934,148.945,95499998.0
2006-09-27 13:47:00,148.94,148.956,148.94,148.955,110699999.0
2006-09-27 13:48:00,148.954,148.966,148.939,148.966,170500001.0
2006-09-27 13:49:00,148.953,148.953,148.935,148.935,46300001.0
2006-09-27 13:50:00,148.915,148.926,148.907,148.907,95799998.0
2006-09-27 13:51:00,148.91,148.93,148.907,148.93,34100000.0
2006-09-27 13:52:00,148.923,148.927,148.915,148.92,159999997.0
2006-09-27 13:53:00,148.919,148.927,148.918,148.922,43200000.0
2006-09-27 13:54:00,148.925,148.928,148.922,148.928,58399999.0
2006-09-27 13:55:00,148.927,148.935,148.925,148.925,40300000.0
2006-09-27 13:56:00,148.926,148.939,148.926,148.927,51200000.0
2006-09-27 13:57:00,148.932,148.95,148.932,148.938,40000000.0
2006-09-27 13:58:00,148.944,148.956,148.944,148.945,70999998.0
2006-09-27 13:59:00,148.945,148.945,148.935,148.944,74699999.0
2006-09-27 14:00:00,148.956,148.959,148.953,148.953,64700000.0
2006-09-27 14:01:00,148.96,148.965,148.96,148.965,39999999.0
2006-09-27 14:02:00,148.95,148.953,148.94,148.945,95999998.0
2006-09-27 14:03:00,148.94,148.946,148.929,148.929,89400001.0
2006-09-27 14:04:00,148.927,148.927,148.916,148.925,127899998.0
2006-09-27 14:05:00,148.925,148.932,148.912,148.912,88800000.0
2006-09-27 14:06:00,148.895,148.895,148.862,148.862,51300000.0
2006-09-27 14:07:00,148.859,148.882,148.859,148.874,63699999.0
2006-09-27 14:08:00,148.871,148.882,148.869,148.878,111100000.0
2006-09-27 14:09:00,148.876,148.889,148.876,148.877,70700000.0
2006-09-27 14:10:00,148.882,148.895,148.874,148.875,48200000.0
2006-09-27 14:11:00,148.88,148.88,148.855,148.855,36000000.0
2006-09-27 14:12:00,148.859,148.872,148.859,148.859,153299999.0
2006-09-27 14:13:00,148.855,148.864,148.851,148.859,144600001.0
2006-09-27 14:14:00,148.869,148.887,148.869,148.881,93400001.0
2006-09-27 14:15:00,148.877,148.894,148.874,148.881,177799999.0
2006-09-27 14:16:00,148.867,148.88,148.864,148.88,129500002.0
2006-09-27 14:17:00,148.882,148.882,148.864,148.881,134600000.0
2006-09-27 14:18:00,148.866,148.866,148.848,148.851,46400000.0
2006-09-27 14:19:00,148.848,148.87,148.848,148.868,69200000.0
2006-09-27 14:20:00,148.875,148.886,148.855,148.861,36300000.0
2006-09-27 14:21:00,148.843,148.87,148.843,148.864,95099999.0
2006-09-27 14:22:00,148.864,148.864,148.829,148.829,63700000.0
2006-09-27 14:23:00,148.832,148.836,148.823,148.824,81199999.0
2006-09-27 14:24:00,148.837,148.85,148.826,148.847,106999999.0
2006-09-27 14:25:00,148.838,148.871,148.832,148.857,166400004.0
2006-09-27 14:26:00,148.852,148.855,148.842,148.855,105999999.0
2006-09-27 14:27:00,148.851,148.855,148.83,148.85,45700000.0
2006-09-27 14:28:00,148.858,148.873,148.855,148.873,85200000.0
2006-09-27 14:29:00,148.87,148.897,148.865,148.874,82400000.0
2006-09-27 14:30:00,148.903,148.934,148.83,148.91,108600002.0
2006-09-27 14:31:00,148.915,148.948,148.889,148.941,80700000.0
2006-09-27 14:32:00,148.934,149.007,148.931,149.002,87899998.0
2006-09-27 14:33:00,149.004,149.009,148.96,148.96,131799998.0
2006-09-27 14:34:00,148.953,148.977,148.941,148.977,101800001.0
2006-09-27 14:35:00,148.984,148.987,148.919,148.919,78700000.0
2006-09-27 14:36:00,148.925,148.931,148.906,148.912,82799999.0
2006-09-27 14:37:00,148.886,148.898,148.865,148.889,125699999.0
2006-09-27 14:38:00,148.87,148.885,148.857,148.857,142299998.0
2006-09-27 14:39:00,148.85,148.857,148.847,148.856,154300001.0
2006-09-27 14:40:00,148.847,148.857,148.826,148.838,58700000.0
2006-09-27 14:41:00,148.83,148.85,148.794,148.794,91600000.0
2006-09-27 14:42:00,148.788,148.806,148.788,148.805,89199999.0
2006-09-27 14:43:00,148.803,148.831,148.782,148.782,140200000.0
2006-09-27 14:44:00,148.781,148.815,148.781,148.792,64500000.0
2006-09-27 14:45:00,148.765,148.778,148.746,148.747,45400000.0
2006-09-27 14:46:00,148.746,148.775,148.746,148.767,73999999.0
2006-09-27 14:47:00,148.766,148.792,148.766,148.79,134099999.0
2006-09-27 14:48:00,148.8,148.824,148.792,148.824,58700000.0
2006-09-27 14:49:00,148.837,148.837,148.812,148.812,65300000.0
2006-09-27 14:50:00,148.824,148.877,148.824,148.877,81300002.0
2006-09-27 14:51:00,148.868,148.892,148.86,148.879,96900000.0
2006-09-27 14:52:00,148.872,148.891,148.864,148.886,114500001.0
2006-09-27 14:53:00,148.868,148.889,148.863,148.866,131800000.0
2006-09-27 14:54:00,148.874,148.881,148.873,148.877,49699999.0
2006-09-27 14:55:00,148.858,148.878,148.851,148.851,79899999.0
2006-09-27 14:56:00,148.841,148.857,148.841,148.843,113299999.0
2006-09-27 14:57:00,148.85,148.858,148.846,148.858,22600000.0
2006-09-27 14:58:00,148.854,148.854,148.84,148.84,55200000.0
2006-09-27 14:59:00,148.848,148.854,148.841,148.843,107899998.0
2006-09-27 15:00:00,148.86,148.869,148.857,148.861,103399999.0
2006-09-27 15:01:00,148.895,148.91,148.895,148.91,28800000.0
2006-09-27 15:02:00,148.937,148.944,148.92,148.934,52000000.0
2006-09-27 15:03:00,148.937,148.937,148.905,148.905,52800000.0
2006-09-27 15:04:00,148.894,148.92,148.893,148.92,175800006.0
2006-09-27 15:05:00,148.923,148.936,148.923,148.925,64500000.0
2006-09-27 15:06:00,148.927,148.927,148.917,148.924,64899999.0
2006-09-27 15:07:00,148.916,148.942,148.907,148.928,76300000.0
2006-09-27 15:08:00,148.929,148.932,148.927,148.932,29500000.0
2006-09-27 15:09:00,148.93,148.946,148.93,148.944,63199999.0
2006-09-27 15:10:00,148.933,148.935,148.919,148.92,38700000.0
2006-09-27 15:11:00,148.922,148.943,148.922,148.935,65300000.0
2006-09-27 15:12:00,148.934,148.948,148.93,148.936,158699997.0
2006-09-27 15:13:00,148.932,148.942,148.925,148.925,113700002.0
2006-09-27 15:14:00,148.928,148.952,148.928,148.947,117000000.0
2006-09-27 15:15:00,148.95,148.954,148.924,148.947,139499999.0
2006-09-27 15:16:00,148.96,148.97,148.944,148.959,63200000.0
2006-09-27 15:17:00,148.974,148.974,148.959,148.969,152000001.0
2006-09-27 15:18:00,148.973,148.988,148.957,148.957,66900000.0
2006-09-27 15:19:00,148.95,148.96,148.942,148.96,43700000.0
2006-09-27 15:20:00,148.943,148.943,148.926,148.936,82000002.0
2006-09-27 15:21:00,148.928,148.94,148.924,148.93,67700000.0
2006-09-27 15:22:00,148.927,148.961,148.921,148.961,127200002.0
2006-09-27 15:23:00,148.962,148.97,148.957,148.957,117499997.0
2006-09-27 15:24:00,148.967,148.968,148.955,148.955,63299998.0
2006-09-27 15:25:00,148.949,148.969,148.949,148.969,52300001.0
2006-09-27 15:26:00,148.962,148.962,148.941,148.945,118600001.0
2006-09-27 15:27:00,148.95,148.963,148.939,148.953,103499998.0
2006-09-27 15:28:00,148.966,148.971,148.948,148.95,70000000.0
2006-09-27 15:29:00,148.949,148.971,148.947,148.971,123700000.0
2006-09-27 15:30:00,148.966,148.966,148.954,148.961,62200000.0
2006-09-27 15:31:00,148.951,148.958,148.948,148.956,98000000.0
2006-09-27 15:32:00,148.957,148.959,148.947,148.95,145500000.0
2006-09-27 15:33:00,148.96,148.975,148.96,148.972,128700002.0
2006-09-27 15:34:00,148.977,149.005,148.977,148.997,162899999.0
2006-09-27 15:35:00,148.998,149.006,148.993,148.995,65000000.0
2006-09-27 15:36:00,149.007,149.01,148.98,148.991,180700003.0
2006-09-27 15:37:00,149.002,149.006,148.994,148.995,88600000.0
2006-09-27 15:38:00,148.984,149.022,148.984,149.022,54799999.0
2006-09-27 15:39:00,149.036,149.043,149.028,149.036,85399999.0
2006-09-27 15:40:00,149.038,149.045,149.03,149.041,96500000.0
2006-09-27 15:41:00,149.043,149.043,149.04,149.04,38800000.0
2006-09-27 15:42:00,149.038,149.06,149.033,149.037,125000001.0
2006-09-27 15:43:00,149.021,149.072,149.021,149.072,96599998.0
2006-09-27 15:44:00,149.062,149.074,149.01,149.01,118100001.0
2006-09-27 15:45:00,149.007,149.043,149.007,149.038,84500001.0
2006-09-27 15:46:00,149.025,149.041,149.025,149.029,104200001.0
2006-09-27 15:47:00,149.033,149.041,149.022,149.04,127699996.0
2006-09-27 15:48:00,149.035,149.05,149.025,149.043,77200000.0
2006-09-27 15:49:00,149.037,149.037,149.018,149.018,17800000.0
2006-09-27 15:50:00,149.021,149.032,149.016,149.029,200000000.0
2006-09-27 15:51:00,149.023,149.03,149.009,149.017,63700000.0
2006-09-27 15:52:00,149.014,149.018,148.992,148.992,50400000.0
2006-09-27 15:53:00,149.009,149.025,149.009,149.018,94499998.0
2006-09-27 15:54:00,149.018,149.057,149.017,149.057,184800000.0
2006-09-27 15:55:00,149.08,149.1,149.073,149.095,78000001.0
2006-09-27 15:56:00,149.103,149.111,149.083,149.091,147499999.0
2006-09-27 15:57:00,149.106,149.106,149.085,149.102,85300000.0
2006-09-27 15:58:00,149.112,149.144,149.112,149.144,75300002.0
2006-09-27 15:59:00,149.132,149.132,149.106,149.106,68300000.0
2006-09-27 16:00:00,149.098,149.12,149.084,149.111,78599999.0
2006-09-27 16:01:00,149.1,149.11,149.083,149.09,94000000.0
2006-09-27 16:02:00,149.083,149.083,149.012,149.012,57600000.0
2006-09-27 16:03:00,149.038,149.038,149.016,149.027,113899999.0
2006-09-27 16:04:00,149.032,149.041,149.01,149.024,174699999.0
2006-09-27 16:05:00,149.015,149.062,148.996,149.062,88200000.0
2006-09-27 16:06:00,149.068,149.089,149.066,149.079,82700000.0
2006-09-27 16:07:00,149.099,149.099,149.073,149.08,196199999.0
2006-09-27 16:08:00,149.09,149.111,149.08,149.111,125600001.0
2006-09-27 16:09:00,149.121,149.155,149.121,149.155,57700000.0
2006-09-27 16:10:00,149.16,149.176,149.155,149.176,130599997.0
2006-09-27 16:11:00,149.172,149.182,149.163,149.174,70000000.0
2006-09-27 16:12:00,149.171,149.179,149.16,149.165,133400000.0
2006-09-27 16:13:00,149.179,149.191,149.162,149.162,148499997.0
2006-09-27 16:14:00,149.187,149.204,149.171,149.171,29500000.0
2006-09-27 16:15:00,149.184,149.193,149.172,149.183,51900000.0
2006-09-27 16:16:00,149.181,149.183,149.169,149.183,131499998.0
2006-09-27 16:17:00,149.183,149.203,149.173,149.181,140000001.0
2006-09-27 16:18:00,149.18,149.189,149.175,149.182,68800001.0
2006-09-27 16:19:00,149.168,149.193,149.166,149.183,129200002.0
2006-09-27 16:20:00,149.187,149.19,149.16,149.16,99799999.0
2006-09-27 16:21:00,149.155,149.161,149.153,149.161,140799999.0
2006-09-27 16:22:00,149.153,149.16,149.139,149.148,145100002.0
2006-09-27 16:23:00,149.142,149.162,149.14,149.152,139099999.0
2006-09-27 16:24:00,149.163,149.191,149.163,149.174,131899998.0
2006-09-27 16:25:00,149.192,149.193,149.186,149.188,73099999.0
2006-09-27 16:26:00,149.177,149.19,149.171,149.183,178800002.0
2006-09-27 16:27:00,149.184,149.185,149.175,149.175,43500000.0
2006-09-27 16:28:00,149.175,149.186,149.175,149.183,58500001.0
2006-09-27 16:29:00,149.171,149.188,149.171,149.178,47100000.0
2006-09-27 16:30:00,149.177,149.188,149.174,149.185,90400002.0
2006-09-27 16:31:00,149.185,149.198,149.174,149.174,99800002.0
2006-09-27 16:32:00,149.161,149.168,149.117,149.135,92800000.0
2006-09-27 16:33:00,149.154,149.16,149.148,149.148,37500000.0
2006-09-27 16:34:00,149.15,149.161,149.131,149.153,154599998.0
2006-09-27 16:35:00,149.163,149.165,149.144,149.155,104100001.0
2006-09-27 16:36:00,149.138,149.163,149.138,149.16,153900004.0
2006-09-27 16:37:00,149.15,149.15,149.133,149.133,71300000.0
2006-09-27 16:38:00,149.143,149.143,149.12,149.134,39800000.0
2006-09-27 16:39:00,149.135,149.138,149.131,149.137,68000001.0
2006-09-27 16:40:00,149.128,149.135,149.127,149.135,56800000.0
2006-09-27 16:41:00,149.157,149.171,149.152,149.152,122799999.0
2006-09-27 16:42:00,149.162,149.162,149.141,149.143,142999999.0
2006-09-27 16:43:00,149.162,149.178,149.162,149.165,88199998.0
2006-09-27 16:44:00,149.169,149.213,149.169,149.213,112999999.0
2006-09-27 16:45:00,149.223,149.229,149.213,149.22,76600000.0
2006-09-27 16:46:00,149.215,149.215,149.193,149.206,101100001.0
2006-09-27 16:47:00,149.212,149.216,149.208,149.21,118300002.0
2006-09-27 16:48:00,149.197,149.222,149.189,149.221,54400000.0
2006-09-27 16:49:00,149.213,149.243,149.213,149.243,96399999.0
2006-09-27 16:50:00,149.248,149.248,149.219,149.228,85500000.0
2006-09-27 16:51:00,149.227,149.241,149.222,149.232,94800001.0
2006-09-27 16:52:00,149.223,149.223,149.192,149.192,68400002.0
2006-09-27 16:53:00,149.188,149.195,149.166,149.166,121000001.0
2006-09-27 16:54:00,149.173,149.175,149.162,149.169,82400000.0
2006-09-27 16:55:00,149.177,149.189,149.175,149.189,140100000.0
2006-09-27 16:56:00,149.189,149.212,149.183,149.212,103500000.0
2006-09-27 16:57:00,149.216,149.221,149.206,149.215,52300000.0
2006-09-27 16:58:00,149.217,149.217,149.193,149.203,112500000.0
2006-09-27 16:59:00,149.199,149.199,149.145,149.145,86700000.0
2006-09-27 17:00:00,149.137,149.137,149.118,149.118,128099998.0
2006-09-27 17:01:00,149.105,149.113,149.095,149.101,134499999.0
2006-09-27 17:02:00,149.115,149.158,149.115,149.158,44799999.0
2006-09-27 17:03:00,149.157,149.162,149.142,149.147,110000001.0
2006-09-27 17:04:00,149.141,149.155,149.136,149.155,128699998.0
2006-09-27 17:05:00,149.14,149.14,149.116,149.123,92600002.0
2006-09-27 17:06:00,149.125,149.156,149.125,149.143,111299998.0
2006-09-27 17:07:00,149.142,149.154,149.136,149.136,103200001.0
2006-09-27 17:08:00,149.134,149.14,149.127,149.129,67099999.0
2006-09-27 17:09:00,149.137,149.146,149.131,149.141,95500001.0
2006-09-27 17:10:00,149.15,149.158,149.128,149.128,70000000.0
2006-09-27 17:11:00,149.143,149.165,149.143,149.157,65799999.0
2006-09-27 17:12:00,149.15,149.15,149.13,149.131,116599999.0
2006-09-27 17:13:00,149.126,149.136,149.122,149.136,86700001.0
2006-09-27 17:14:00,149.139,149.15,149.135,149.15,24800000.0
2006-09-27 17:15:00,149.138,149.138,149.115,149.12,70500000.0
2006-09-27 17:16:00,149.113,149.113,149.095,149.108,105799998.0
2006-09-27 17:17:00,149.107,149.107,149.093,149.1,53499999.0
2006-09-27 17:18:00,149.088,149.098,149.081,149.085,149599999.0
2006-09-27 17:19:00,149.084,149.114,149.084,149.108,139000000.0
2006-09-27 17:20:00,149.117,149.117,149.116,149.116,9900000.0
2006-09-27 17:21:00,149.128,149.131,149.124,149.129,80799998.0
2006-09-27 17:22:00,149.114,149.131,149.109,149.131,72400000.0
2006-09-27 17:23:00,149.13,149.135,149.13,149.13,127199998.0
2006-09-27 17:24:00,149.125,149.125,149.116,149.123,60000000.0
2006-09-27 17:25:00,149.122,149.132,149.122,149.132,90599998.0
2006-09-27 17:26:00,149.132,149.134,149.125,149.132,101100000.0
2006-09-27 17:27:00,149.127,149.141,149.127,149.136,135599998.0
2006-09-27 17:28:00,149.121,149.136,149.121,149.136,43200000.0
2006-09-27 17:29:00,149.147,149.163,149.147,149.161,104499998.0
2006-09-27 17:30:00,149.175,149.188,149.175,149.175,68600001.0
2006-09-27 17:31:00,149.173,149.182,149.165,149.182,127899998.0
2006-09-27 17:32:00,149.179,149.185,149.177,149.183,41700000.0
2006-09-27 17:33:00,149.186,149.197,149.186,149.192,111399998.0
2006-09-27 17:34:00,149.19,149.19,149.175,149.186,114300003.0
2006-09-27 17:35:00,149.188,149.188,149.166,149.176,89700001.0
2006-09-27 17:36:00,149.182,149.186,149.162,149.173,100399999.0
2006-09-27 17:37:00,149.187,149.192,149.178,149.192,81000001.0
2006-09-27 17:38:00,149.173,149.185,149.173,149.183,74899999.0
2006-09-27 17:39:00,149.172,149.189,149.172,149.188,15200000.0
2006-09-27 17:40:00,149.188,149.196,149.186,149.19,124399997.0
2006-09-27 17:41:00,149.189,149.192,149.177,149.19,124900000.0
2006-09-27 17:42:00,149.205,149.208,149.195,149.195,121199998.0
2006-09-27 17:43:00,149.194,149.207,149.191,149.194,84900000.0
2006-09-27 17:44:00,149.197,149.203,149.191,149.203,49900000.0
2006-09-27 17:45:00,149.208,149.21,149.2,149.21,151199998.0
2006-09-27 17:46:00,149.193,149.207,149.19,149.204,129399999.0
2006-09-27 17:47:00,149.209,149.215,149.2,149.205,62400000.0
2006-09-27 17:48:00,149.206,149.211,149.203,149.207,99499999.0
2006-09-27 17:49:00,149.195,149.205,149.185,149.199,143099999.0
2006-09-27 17:50:00,149.205,149.21,149.195,149.195,103600000.0
2006-09-27 17:51:00,149.203,149.222,149.201,149.222,152700000.0
2006-09-27 17:52:00,149.218,149.23,149.205,149.23,80000000.0
2006-09-27 17:53:00,149.232,149.242,149.232,149.24,122400000.0
2006-09-27 17:54:00,149.239,149.246,149.217,149.234,66800000.0
2006-09-27 17:55:00,149.248,149.248,149.217,149.229,37600000.0
2006-09-27 17:56:00,149.227,149.252,149.221,149.24,94800000.0
2006-09-27 17:57:00,149.249,149.249,149.223,149.232,80100000.0
2006-09-27 17:58:00,149.228,149.228,149.223,149.228,65400000.0
2006-09-27 17:59:00,149.23,149.236,149.224,149.23,149800000.0
2006-09-27 18:00:00,149.235,149.255,149.235,149.255,78899999.0
2006-09-27 18:01:00,149.261,149.301,149.261,149.285,1414200002.0
2006-09-27 18:02:00,149.299,149.352,149.299,149.327,2007400002.0
2006-09-27 18:03:00,149.32,149.33,149.3,149.3,1375099996.0
2006-09-27 18:04:00,149.33,149.349,149.32,149.33,1375099996.0
2006-09-27 18:05:00,149.33,149.343,149.327,149.342,1726799987.0
2006-09-27 18:06:00,149.345,149.345,149.327,149.336,1111199995.0
2006-09-27 18:07:00,149.331,149.341,149.317,149.341,1644899995.0
2006-09-27 18:08:00,149.346,149.351,149.326,149.343,1648500004.0
2006-09-27 18:09:00,149.348,149.369,149.336,149.358,1370900001.0
2006-09-27 18:10:00,149.36,149.36,149.334,149.334,905700003.0
2006-09-27 18:11:00,149.346,149.37,149.341,149.349,756799993.0
2006-09-27 18:12:00,149.349,149.358,149.339,149.342,795500003.0
2006-09-27 18:13:00,149.346,149.37,149.337,149.37,1221800003.0
2006-09-27 18:14:00,149.363,149.363,149.334,149.347,1406899998.0
2006-09-27 18:15:00,149.342,149.342,149.316,149.32,1807299993.0
2006-09-27 18:16:00,149.336,149.347,149.328,149.337,1354799997.0
2006-09-27 18:17:00,149.337,149.361,149.335,149.361,611200005.0
2006-09-27 18:18:00,149.367,149.378,149.36,149.367,567999993.0
2006-09-27 18:19:00,149.358,149.358,149.325,149.325,496300002.0
2006-09-27 18:20:00,149.314,149.336,149.311,149.322,1288499998.0
2006-09-27 18:21:00,149.327,149.329,149.312,149.326,1292799989.0
2006-09-27 18:22:00,149.329,149.341,149.316,149.336,968499998.0
2006-09-27 18:23:00,149.33,149.343,149.328,149.33,1340700005.0
2006-09-27 18:24:00,149.321,149.333,149.317,149.319,1127200010.0
2006-09-27 18:25:00,149.317,149.319,149.301,149.317,1262899994.0
2006-09-27 18:26:00,149.321,149.331,149.317,149.317,892500007.0
2006-09-27 18:27:00,149.317,149.33,149.306,149.314,655799999.0
2006-09-27 18:28:00,149.323,149.323,149.309,149.317,828800003.0
2006-09-27 18:29:00,149.316,149.318,149.301,149.316,816099998.0
2006-09-27 18:30:00,149.313,149.313,149.287,149.287,445599996.0
2006-09-27 18:31:00,149.297,149.297,149.266,149.285,817799996.0
2006-09-27 18:32:00,149.279,149.288,149.266,149.272,1324099991.0
2006-09-27 18:33:00,149.276,149.278,149.254,149.254,1396599995.0
2006-09-27 18:34:00,149.255,149.277,149.255,149.271,1233099994.0
2006-09-27 18:35:00,149.275,149.28,149.256,149.275,1342000008.0
2006-09-27 18:36:00,149.295,149.322,149.295,149.298,646700001.0
2006-09-27 18:37:00,149.298,149.309,149.29,149.292,637099996.0
2006-09-27 18:38:00,149.295,149.301,149.286,149.287,452500006.0
2006-09-27 18:39:00,149.287,149.301,149.27,149.272,303600003.0
2006-09-27 18:40:00,149.269,149.292,149.266,149.28,807000001.0
2006-09-27 18:41:00,149.282,149.291,149.275,149.285,369800001.0
2006-09-27 18:42:00,149.279,149.295,149.278,149.286,607600001.0
2006-09-27 18:43:00,149.286,149.29,149.278,149.28,260399997.0
2006-09-27 18:44:00,149.286,149.298,149.276,149.276,298800002.0
2006-09-27 18:45:00,149.279,149.299,149.279,149.297,466700003.0
2006-09-27 18:46:00,149.298,149.299,149.287,149.287,563999998.0
2006-09-27 18:47:00,149.281,149.304,149.281,149.304,184399999.0
2006-09-27 18:48:00,149.31,149.326,149.305,149.305,523999996.0
2006-09-27 18:49:00,149.314,149.328,149.305,149.319,494500003.0
2006-09-27 18:50:00,149.321,149.33,149.309,149.314,844599991.0
2006-09-27 18:51:00,149.31,149.325,149.297,149.318,566600000.0
2006-09-27 18:52:00,149.326,149.341,149.311,149.332,705999997.0
2006-09-27 18:53:00,149.333,149.339,149.316,149.328,977399994.0
2006-09-27 18:54:00,149.326,149.331,149.31,149.324,759699995.0
2006-09-27 18:55:00,149.323,149.333,149.314,149.316,819099999.0
2006-09-27 18:56:00,149.326,149.331,149.314,149.33,510799998.0
2006-09-27 18:57:00,149.332,149.337,149.317,149.327,601399998.0
2006-09-27 18:58:00,149.333,149.342,149.317,149.325,672999998.0
2006-09-27 18:59:00,149.327,149.337,149.321,149.323,704699999.0
2006-09-27 19:00:00,149.305,149.317,149.299,149.317,252900003.0
2006-09-27 19:01:00,149.317,149.326,149.304,149.304,276799999.0
2006-09-27 19:02:00,149.303,149.332,149.303,149.332,266000001.0
2006-09-27 19:03:00,149.333,149.356,149.331,149.338,846700002.0
2006-09-27 19:04:00,149.335,149.335,149.315,149.33,621200005.0
2006-09-27 19:05:00,149.335,149.335,149.32,149.32,585100001.0
2006-09-27 19:06:00,149.326,149.342,149.321,149.337,829499993.0
2006-09-27 19:07:00,149.332,149.346,149.328,149.328,937600000.0
2006-09-27 19:08:00,149.328,149.33,149.312,149.315,770899999.0
2006-09-27 19:09:00,149.335,149.345,149.322,149.345,550599998.0
2006-09-27 19:10:00,149.338,149.346,149.337,149.34,190800001.0
2006-09-27 19:11:00,149.339,149.342,149.327,149.342,346200001.0
2006-09-27 19:12:00,149.34,149.346,149.33,149.346,336499999.0
2006-09-27 19:13:00,149.34,149.347,149.33,149.346,44600000.0
2006-09-27 19:14:00,149.324,149.347,149.324,149.347,280800001.0
2006-09-27 19:15:00,149.344,149.355,149.337,149.341,1048700000.0
2006-09-27 19:16:00,149.329,149.329,149.31,149.324,463099999.0
2006-09-27 19:17:00,149.32,149.33,149.314,149.324,406999998.0
2006-09-27 19:18:00,149.328,149.334,149.32,149.325,227999999.0
2006-09-27 19:19:00,149.324,149.346,149.324,149.338,512800003.0
2006-09-27 19:20:00,149.345,149.35,149.335,149.34,311799998.0
2006-09-27 19:21:00,149.338,149.345,149.33,149.333,457899998.0
2006-09-27 19:22:00,149.333,149.339,149.328,149.328,108899999.0
2006-09-27 19:23:00,149.335,149.335,149.315,149.327,1107399993.0
2006-09-27 19:24:00,149.33,149.339,149.323,149.331,550099999.0
2006-09-27 19:25:00,149.327,149.335,149.322,149.33,552599999.0
2006-09-27 19:26:00,149.329,149.35,149.323,149.326,1129200004.0
2006-09-27 19:27:00,149.323,149.331,149.318,149.33,674899998.0
2006-09-27 19:28:00,149.33,149.335,149.318,149.335,500600000.0
2006-09-27 19:29:00,149.327,149.336,149.32,149.32,391499999.0
2006-09-27 19:30:00,149.32,149.325,149.315,149.32,582299996.0
2006-09-27 19:31:00,149.314,149.32,149.301,149.312,764300008.0
2006-09-27 19:32:00,149.312,149.328,149.31,149.319,762999995.0
2006-09-27 19:33:00,149.322,149.341,149.322,149.336,480199998.0
2006-09-27 19:34:00,149.332,149.332,149.317,149.32,885700007.0
2006-09-27 19:35:00,149.316,149.329,149.316,149.329,547200002.0
2006-09-27 19:36:00,149.331,149.331,149.316,149.32,452600005.0
2006-09-27 19:37:00,149.315,149.323,149.308,149.31,106099998.0
2006-09-27 19:38:00,149.31,149.315,149.305,149.31,501899995.0
2006-09-27 19:39:00,149.312,149.312,149.29,149.295,764999998.0
2006-09-27 19:40:00,149.303,149.31,149.296,149.302,466300004.0
2006-09-27 19:41:00,149.295,149.305,149.292,149.295,1014899997.0
2006-09-27 19:42:00,149.298,149.302,149.283,149.289,572200003.0
2006-09-27 19:43:00,149.286,149.287,149.269,149.272,121199997.0
2006-09-27 19:44:00,149.272,149.282,149.22,149.274,380900000.0
2006-09-27 19:45:00,149.278,149.278,149.268,149.27,185400003.0
2006-09-27 19:46:00,149.268,149.268,149.256,149.265,418399998.0
2006-09-27 19:47:00,149.265,149.27,149.254,149.27,237600003.0
2006-09-27 19:48:00,149.272,149.272,149.245,149.262,908099999.0
2006-09-27 19:49:00,149.255,149.255,149.241,149.244,207200000.0
2006-09-27 19:50:00,149.242,149.257,149.242,149.257,382899999.0
2006-09-27 19:51:00,149.263,149.271,149.262,149.265,422799995.0
2006-09-27 19:52:00,149.268,149.271,149.256,149.256,459300000.0
2006-09-27 19:53:00,149.261,149.278,149.256,149.266,572000001.0
2006-09-27 19:54:00,149.268,149.281,149.266,149.275,401799996.0
2006-09-27 19:55:00,149.274,149.28,149.261,149.261,305400002.0
2006-09-27 19:56:00,149.269,149.269,149.257,149.263,378399999.0
2006-09-27 19:57:00,149.253,149.273,149.253,149.262,572800000.0
2006-09-27 19:58:00,149.257,149.266,149.252,149.252,602600003.0
2006-09-27 19:59:00,149.258,149.261,149.249,149.251,426500004.0
2006-09-27 20:00:00,149.258,149.268,149.254,149.254,171800000.0
2006-09-27 20:01:00,149.244,149.248,149.227,149.232,279300000.0
2006-09-27 20:02:00,149.23,149.231,149.214,149.217,335900001.0
2006-09-27 20:03:00,149.218,149.231,149.216,149.228,244999998.0
2006-09-27 20:04:00,149.231,149.248,149.227,149.247,478099999.0
2006-09-27 20:05:00,149.251,149.264,149.242,149.249,571899996.0
2006-09-27 20:06:00,149.263,149.263,149.248,149.25,523500005.0
2006-09-27 20:07:00,149.245,149.255,149.243,149.25,273800003.0
2006-09-27 20:08:00,149.249,149.26,149.244,149.249,592999999.0
2006-09-27 20:09:00,149.252,149.263,149.245,149.263,330499999.0
2006-09-27 20:10:00,149.258,149.259,149.245,149.247,436700003.0
2006-09-27 20:11:00,149.252,149.263,149.248,149.263,732600002.0
2006-09-27 20:12:00,149.262,149.275,149.26,149.269,707600001.0
2006-09-27 20:13:00,149.268,149.275,149.263,149.275,250499999.0
2006-09-27 20:14:00,149.267,149.268,149.248,149.263,405500002.0
2006-09-27 20:15:00,149.27,149.271,149.257,149.265,643199995.0
2006-09-27 20:16:00,149.263,149.275,149.26,149.265,571200000.0
2006-09-27 20:17:00,149.265,149.27,149.262,149.267,265600000.0
2006-09-27 20:18:00,149.273,149.296,149.273,149.296,255299999.0
2006-09-27 20:19:00,149.297,149.297,149.286,149.293,453999997.0
2006-09-27 20:20:00,149.296,149.298,149.284,149.291,180000000.0
2006-09-27 20:21:00,149.29,149.296,149.282,149.29,556500004.0
2006-09-27 20:22:00,149.295,149.295,149.275,149.284,492900005.0
2006-09-27 20:23:00,149.297,149.299,149.28,149.292,469299999.0
2006-09-27 20:24:00,149.302,149.324,149.302,149.312,186600000.0
2006-09-27 20:25:00,149.312,149.328,149.312,149.327,458800003.0
2006-09-27 20:26:00,149.322,149.33,149.318,149.328,384800002.0
2006-09-27 20:27:00,149.33,149.338,149.325,149.338,595600000.0
2006-09-27 20:28:00,149.328,149.332,149.315,149.328,1236300001.0
2006-09-27 20:29:00,149.327,149.335,149.312,149.329,1083599998.0
2006-09-27 20:30:00,149.33,149.335,149.32,149.33,1829699999.0
2006-09-27 20:31:00,149.33,149.335,149.32,149.33,1210000001.0
2006-09-27 20:32:00,149.329,149.334,149.316,149.321,1152599996.0
2006-09-27 20:33:00,149.328,149.338,149.325,149.33,585400003.0
2006-09-27 20:34:00,149.322,149.334,149.317,149.322,404499999.0
2006-09-27 20:35:00,149.317,149.317,149.301,149.302,361399997.0
2006-09-27 20:36:00,149.295,149.302,149.27,149.28,600199999.0
2006-09-27 20:37:00,149.28,149.287,149.274,149.281,341899999.0
2006-09-27 20:38:00,149.285,149.285,149.272,149.28,709199996.0
2006-09-27 20:39:00,149.28,149.285,149.27,149.28,762600001.0
2006-09-27 20:40:00,149.285,149.305,149.284,149.305,1217300004.0
2006-09-27 20:41:00,149.305,149.32,149.305,149.319,418599999.0
2006-09-27 20:42:00,149.318,149.332,149.287,149.303,339700000.0
2006-09-27 20:43:00,149.301,149.31,149.29,149.299,431099996.0
2006-09-27 20:44:00,149.306,149.307,149.29,149.294,747099996.0
2006-09-27 20:45:00,149.293,149.293,149.277,149.281,650799999.0
2006-09-27 20:46:00,149.293,149.305,149.288,149.288,671699998.0
2006-09-27 20:47:00,149.301,149.307,149.289,149.302,775500003.0
2006-09-27 20:48:00,149.298,149.305,149.285,149.295,603200003.0
2006-09-27 20:49:00,149.296,149.296,149.26,149.27,415099995.0
2006-09-27 20:50:00,149.266,149.293,149.266,149.275,1191099998.0
2006-09-27 20:51:00,149.275,149.277,149.247,149.255,437200002.0
2006-09-27 20:52:00,149.262,149.276,149.255,149.255,197900000.0
2006-09-27 20:53:00,149.26,149.272,149.25,149.272,913600006.0
2006-09-27 20:54:00,149.267,149.275,149.261,149.272,190400001.0
2006-09-27 20:55:00,149.265,149.265,149.239,149.248,907200000.0
2006-09-27 20:56:00,149.245,149.268,149.241,149.254,731599999.0
2006-09-27 20:57:00,149.251,149.251,149.227,149.227,833799997.0
2006-09-27 20:58:00,149.231,149.248,149.23,149.233,1416300003.0
2006-09-27 20:59:00,149.233,149.246,149.226,149.24,1320200005.0
2006-09-27 21:00:00,149.246,149.257,149.229,149.24,1345199992.0
2006-09-27 21:01:00,149.249,149.257,149.238,149.248,856699993.0
2006-09-27 21:02:00,149.242,149.247,149.226,149.233,427499999.0
2006-09-27 21:03:00,149.235,149.25,149.23,149.235,793899999.0
2006-09-27 21:04:00,149.235,149.243,149.232,149.238,620500001.0
2006-09-27 21:05:00,149.239,149.239,149.219,149.232,454299996.0
2006-09-27 21:06:00,149.233,149.248,149.232,149.237,579500005.0
2006-09-27 21:07:00,149.232,149.244,149.227,149.236,603100004.0
2006-09-27 21:08:00,149.243,149.253,149.238,149.238,329599999.0
2006-09-27 21:09:00,149.255,149.255,149.24,149.24,154600000.0
2006-09-27 21:10:00,149.237,149.239,149.23,149.231,244500000.0
2006-09-27 21:11:00,149.225,149.233,149.222,149.222,208400000.0
2006-09-27 21:12:00,149.231,149.239,149.224,149.224,582499997.0
2006-09-27 21:13:00,149.222,149.235,149.216,149.235,518100004.0
2006-09-27 21:14:00,149.216,149.237,149.216,149.237,692300003.0
2006-09-27 21:15:00,149.24,149.244,149.232,149.235,720899998.0
2006-09-27 21:16:00,149.235,149.245,149.23,149.245,673200001.0
2006-09-27 21:17:00,149.248,149.251,149.237,149.238,900800006.0
2006-09-27 21:18:00,149.237,149.237,149.219,149.221,235500002.0
2006-09-27 21:19:00,149.217,149.237,149.217,149.237,664199998.0
2006-09-27 21:20:00,149.241,149.254,149.237,149.238,820600000.0
2006-09-27 21:21:00,149.237,149.24,149.224,149.228,635599997.0
2006-09-27 21:22:00,149.225,149.234,149.214,149.223,874700005.0
2006-09-27 21:23:00,149.221,149.23,149.22,149.23,586099994.0
2006-09-27 21:24:00,149.225,149.238,149.218,149.224,724300003.0
2006-09-27 21:25:00,149.237,149.243,149.227,149.231,720899996.0
2006-09-27 21:26:00,149.233,149.233,149.214,149.224,326099998.0
2006-09-27 21:27:00,149.231,149.237,149.228,149.233,217500001.0
2006-09-27 21:28:00,149.225,149.235,149.225,149.23,74400000.0
2006-09-27 21:29:00,149.233,149.242,149.23,149.242,179199999.0
2006-09-27 21:30:00,149.241,149.252,149.238,149.238,402599999.0
2006-09-27 21:31:00,149.236,149.243,149.233,149.239,68699999.0
2006-09-27 21:32:00,149.243,149.256,149.24,149.242,515200003.0
2006-09-27 21:33:00,149.243,149.257,149.237,149.255,171400000.0
2006-09-27 21:34:00,149.258,149.264,149.252,149.252,259999999.0
2006-09-27 21:35:00,149.248,149.25,149.241,149.246,251699995.0
2006-09-27 21:36:00,149.249,149.249,149.238,149.243,334499991.0
2006-09-27 21:37:00,149.248,149.248,149.238,149.238,146099999.0
2006-09-27 21:38:00,149.241,149.249,149.238,149.249,134199998.0
2006-09-27 21:39:00,149.248,149.248,149.238,149.243,296100000.0
2006-09-27 21:40:00,149.24,149.25,149.237,149.237,263299998.0
2006-09-27 21:41:00,149.233,149.243,149.221,149.243,83700000.0
2006-09-27 21:42:00,149.245,149.252,149.235,149.252,287100000.0
2006-09-27 21:43:00,149.248,149.249,149.236,149.24,494400003.0
2006-09-27 21:44:00,149.238,149.24,149.222,149.228,620599994.0
2006-09-27 21:45:00,149.23,149.241,149.229,149.231,286999998.0
2006-09-27 21:46:00,149.232,149.245,149.232,149.236,488700000.0
2006-09-27 21:47:00,149.237,149.244,149.224,149.244,431899999.0
2006-09-27 21:48:00,149.238,149.239,149.226,149.23,98599999.0
2006-09-27 21:49:00,149.215,149.234,149.215,149.23,154899998.0
2006-09-27 21:50:00,149.233,149.233,149.225,149.227,82399999.0
2006-09-27 21:51:00,149.224,149.233,149.222,149.233,140399998.0
2006-09-27 21:52:00,149.225,149.235,149.225,149.235,136399999.0
2006-09-27 21:53:00,149.235,149.235,149.235,149.235,133499999.0
2006-09-27 21:54:00,149.23,149.23,149.209,149.211,153800001.0
2006-09-27 21:55:00,149.218,149.219,149.214,149.219,35600000.0
2006-09-27 21:56:00,149.223,149.223,149.211,149.223,62700000.0
2006-09-27 21:57:00,149.222,149.222,149.214,149.218,48800001.0
2006-09-27 21:58:00,149.217,149.224,149.215,149.224,71900001.0
2006-09-27 21:59:00,149.22,149.235,149.218,149.235,66400000.0
2006-09-27 22:00:00,149.235,149.235,149.219,149.219,235099998.0
2006-09-27 22:01:00,149.235,149.257,149.235,149.25,250199996.0
2006-09-27 22:02:00,149.255,149.255,149.228,149.232,534699998.0
2006-09-27 22:03:00,149.223,149.224,149.194,149.194,80300001.0
2006-09-27 22:04:00,149.199,149.216,149.199,149.212,323599997.0
2006-09-27 22:05:00,149.209,149.222,149.209,149.221,112699999.0
2006-09-27 22:06:00,149.218,149.224,149.211,149.221,64299999.0
2006-09-27 22:07:00,149.222,149.222,149.208,149.217,90300001.0
2006-09-27 22:08:00,149.221,149.221,149.209,149.215,132599999.0
2006-09-27 22:09:00,149.217,149.228,149.206,149.206,31700000.0
2006-09-27 22:10:00,149.205,149.225,149.205,149.225,123199999.0
2006-09-27 22:11:00,149.223,149.224,149.186,149.186,136399998.0
2006-09-27 22:12:00,149.179,149.192,149.179,149.192,115600000.0
2006-09-27 22:13:00,149.188,149.189,149.174,149.183,76600000.0
2006-09-27 22:14:00,149.188,149.19,149.165,149.175,112899998.0
2006-09-27 22:15:00,149.18,149.18,149.151,149.173,176800001.0
2006-09-27 22:16:00,149.172,149.182,149.168,149.168,277400000.0
2006-09-27 22:17:00,149.166,149.178,149.165,149.178,63599999.0
2006-09-27 22:18:00,149.18,149.18,149.18,149.18,104100000.0
2006-09-27 22:19:00,149.172,149.185,149.172,149.175,172000004.0
2006-09-27 22:20:00,149.173,149.176,149.165,149.168,87899999.0
2006-09-27 22:21:00,149.178,149.191,149.178,149.191,53699999.0
2006-09-27 22:22:00,149.185,149.192,149.183,149.188,157100001.0
2006-09-27 22:23:00,149.186,149.186,149.165,149.179,211199998.0
2006-09-27 22:24:00,149.182,149.188,149.178,149.18,164300001.0
2006-09-27 22:25:00,149.18,149.191,149.18,149.184,225799998.0
2006-09-27 22:26:00,149.182,149.183,149.178,149.178,117300001.0
2006-09-27 22:27:00,149.176,149.192,149.174,149.178,484600000.0
2006-09-27 22:28:00,149.172,149.173,149.162,149.173,255099999.0
2006-09-27 22:29:00,149.18,149.18,149.173,149.173,51700000.0
2006-09-27 22:30:00,149.173,149.188,149.173,149.188,44100000.0
2006-09-27 22:31:00,149.191,149.205,149.191,149.205,174599999.0
2006-09-27 22:32:00,149.217,149.242,149.217,149.227,245500003.0
2006-09-27 22:33:00,149.237,149.237,149.223,149.224,185999999.0
2006-09-27 22:34:00,149.22,149.22,149.21,149.22,355500003.0
2006-09-27 22:35:00,149.216,149.235,149.213,149.213,132699999.0
2006-09-27 22:36:00,149.216,149.229,149.209,149.215,521900000.0
2006-09-27 22:37:00,149.214,149.223,149.207,149.215,248599998.0
2006-09-27 22:38:00,149.21,149.219,149.21,149.215,182900001.0
2006-09-27 22:39:00,149.212,149.217,149.205,149.205,278399997.0
2006-09-27 22:40:00,149.208,149.222,149.199,149.202,270699996.0
2006-09-27 22:41:00,149.204,149.207,149.197,149.207,142100000.0
2006-09-27 22:42:00,149.216,149.216,149.199,149.211,189799999.0
2006-09-27 22:43:00,149.212,149.212,149.181,149.181,72699999.0
2006-09-27 22:44:00,149.19,149.21,149.19,149.202,271200000.0
2006-09-27 22:45:00,149.204,149.224,149.204,149.212,282799998.0
2006-09-27 22:46:00,149.218,149.22,149.209,149.21,73600002.0
2006-09-27 22:47:00,149.21,149.22,149.195,149.22,60399999.0
2006-09-27 22:48:00,149.225,149.229,149.203,149.217,345000002.0
2006-09-27 22:49:00,149.214,149.219,149.201,149.219,349799998.0
2006-09-27 22:50:00,149.224,149.23,149.221,149.225,138500002.0
2006-09-27 22:51:00,149.215,149.225,149.197,149.197,138600001.0
2006-09-27 22:52:00,149.195,149.207,149.192,149.207,259600000.0
2006-09-27 22:53:00,149.203,149.214,149.194,149.197,309700004.0
2006-09-27 22:54:00,149.192,149.201,149.188,149.201,133100003.0
2006-09-27 22:55:00,149.196,149.212,149.187,149.187,157899998.0
2006-09-27 22:56:00,149.192,149.198,149.189,149.198,98199998.0
2006-09-27 22:57:00,149.197,149.202,149.197,149.202,113800000.0
2006-09-27 22:58:00,149.212,149.214,149.201,149.204,71200001.0
2006-09-27 22:59:00,149.205,149.205,149.172,149.19,139100000.0
2006-09-27 23:00:00,149.206,149.206,149.134,149.134,84900000.0
2006-09-27 23:01:00,149.125,149.128,149.103,149.128,69700000.0
2006-09-27 23:02:00,149.128,149.128,148.944,149.07,109500001.0
2006-09-27 23:03:00,149.102,149.11,149.102,149.102,69499999.0
2006-09-27 23:04:00,149.111,149.111,149.102,149.108,59700000.0
2006-09-27 23:05:00,149.116,149.17,149.116,149.17,186800004.0
2006-09-27 23:06:00,149.161,149.167,149.156,149.165,58400000.0
2006-09-27 23:07:00,149.163,149.186,149.157,149.185,159700002.0
2006-09-27 23:08:00,149.169,149.187,149.157,149.187,94699999.0
2006-09-27 23:09:00,149.19,149.208,149.174,149.196,60799999.0
2006-09-27 23:10:00,149.18,149.184,149.175,149.184,106600002.0
2006-09-27 23:11:00,149.174,149.174,149.165,149.165,45599999.0
2006-09-27 23:12:00,149.175,149.189,149.175,149.178,67200001.0
2006-09-27 23:13:00,149.167,149.181,149.166,149.18,197100002.0
2006-09-27 23:14:00,149.188,149.188,149.164,149.165,158300003.0
2006-09-27 23:15:00,149.166,149.166,149.157,149.166,83099999.0
2006-09-27 23:16:00,149.167,149.179,149.162,149.178,98600000.0
2006-09-27 23:17:00,149.178,149.178,149.175,149.178,52700000.0
2006-09-27 23:18:00,149.173,149.183,149.166,149.166,68699998.0
2006-09-27 23:19:00,149.177,149.186,149.165,149.186,137099999.0
2006-09-27 23:20:00,149.178,149.178,149.16,149.16,112199998.0
2006-09-27 23:21:00,149.178,149.195,149.178,149.188,52900000.0
2006-09-27 23:22:00,149.19,149.195,149.178,149.182,143700000.0
2006-09-27 23:23:00,149.183,149.191,149.174,149.174,99699999.0
2006-09-27 23:24:00,149.14,149.168,149.14,149.168,59099999.0
2006-09-27 23:25:00,149.167,149.172,149.156,149.172,40000000.0
2006-09-27 23:26:00,149.175,149.175,149.148,149.148,106800001.0
2006-09-27 23:27:00,149.168,149.177,149.168,149.177,20000000.0
2006-09-27 23:28:00,149.195,149.195,149.17,149.17,67300000.0
2006-09-27 23:29:00,149.2,149.205,149.197,149.205,119700001.0
2006-09-27 23:30:00,149.2,149.2,149.172,149.172,76899998.0
2006-09-27 23:31:00,149.175,149.188,149.175,149.18,71300001.0
2006-09-27 23:32:00,149.155,149.155,149.155,149.155,9600000.0
2006-09-27 23:33:00,149.164,149.178,149.164,149.168,44500000.0
2006-09-27 23:34:00,149.156,149.18,149.156,149.18,74000001.0
2006-09-27 23:35:00,149.188,149.188,149.169,149.184,70400000.0
2006-09-27 23:36:00,149.181,149.198,149.181,149.187,63399999.0
2006-09-27 23:37:00,149.187,149.193,149.179,149.193,90399999.0
2006-09-27 23:38:00,149.188,149.189,149.168,149.168,129800002.0
2006-09-27 23:39:00,149.17,149.172,149.161,149.172,31200000.0
2006-09-27 23:40:00,149.167,149.176,149.147,149.156,111499998.0
2006-09-27 23:41:00,149.15,149.165,149.15,149.16,23000000.0
2006-09-27 23:42:00,149.173,149.173,149.172,149.172,17500000.0
2006-09-27 23:43:00,149.182,149.189,149.165,149.165,108100000.0
2006-09-27 23:44:00,149.161,149.184,149.161,149.183,239600005.0
2006-09-27 23:45:00,149.181,149.189,149.179,149.189,72700001.0
2006-09-27 23:46:00,149.186,149.186,149.172,149.178,144099999.0
2006-09-27 23:47:00,149.178,149.185,149.175,149.18,74500000.0
2006-09-27 23:48:00,149.173,149.186,149.17,149.186,98600000.0
2006-09-27 23:49:00,149.187,149.187,149.172,149.172,80699998.0
2006-09-27 23:50:00,149.18,149.185,149.18,149.18,60700000.0
2006-09-27 23:51:00,149.173,149.188,149.173,149.174,80900000.0
2006-09-27 23:52:00,149.176,149.194,149.176,149.177,163800002.0
2006-09-27 23:53:00,149.183,149.183,149.171,149.175,80500000.0
2006-09-27 23:54:00,149.185,149.194,149.175,149.194,102999998.0
2006-09-27 23:55:00,149.195,149.195,149.173,149.186,58400001.0
2006-09-27 23:56:00,149.185,149.185,149.15,149.165,139899998.0
2006-09-27 23:57:00,149.164,149.164,149.153,149.157,42099999.0
2006-09-27 23:58:00,149.154,149.156,149.154,149.156,43099999.0
2006-09-27 23:59:00,149.16,149.173,149.159,149.173,79199999.0
2006-09-28 00:00:00,149.157,149.178,149.157,149.176,44400000.0
2006-09-28 00:01:00,149.167,149.169,149.158,149.158,59399999.0
2006-09-28 00:02:00,149.156,149.165,149.15,149.165,59400000.0
2006-09-28 00:03:00,149.17,149.18,149.17,149.175,77600000.0
2006-09-28 00:04:00,149.179,149.179,149.169,149.172,120100002.0
2006-09-28 00:05:00,149.17,149.181,149.162,149.181,156100002.0
2006-09-28 00:06:00,149.173,149.173,149.149,149.15,63099999.0
2006-09-28 00:07:00,149.152,149.163,149.149,149.16,42399999.0
2006-09-28 00:08:00,149.158,149.168,149.158,149.16,65600000.0
2006-09-28 00:09:00,149.166,149.167,149.157,149.167,140400001.0
2006-09-28 00:10:00,149.168,149.176,149.165,149.176,74300000.0
2006-09-28 00:11:00,149.152,149.158,149.122,149.128,115100000.0
2006-09-28 00:12:00,149.172,149.172,149.159,149.168,67299998.0
2006-09-28 00:13:00,149.162,149.166,149.159,149.166,83000000.0
2006-09-28 00:14:00,149.166,149.166,149.145,149.151,65100000.0
2006-09-28 00:15:00,149.149,149.16,149.141,149.141,92700000.0
2006-09-28 00:16:00,149.141,149.161,149.141,149.152,149999999.0
2006-09-28 00:17:00,149.15,149.153,149.144,149.147,78000001.0
2006-09-28 00:18:00,149.142,149.151,149.139,149.139,72500000.0
2006-09-28 00:19:00,149.138,149.145,149.135,149.14,83900000.0
2006-09-28 00:20:00,149.139,149.146,149.131,149.141,98800001.0
2006-09-28 00:21:00,149.139,149.147,149.139,149.147,108500001.0
2006-09-28 00:22:00,149.15,149.155,149.15,149.15,74000002.0
2006-09-28 00:23:00,149.155,149.155,149.15,149.15,29800000.0
2006-09-28 00:24:00,149.155,149.155,149.145,149.145,83799997.0
2006-09-28 00:25:00,149.155,149.155,149.147,149.155,72800000.0
2006-09-28 00:26:00,149.132,149.14,149.132,149.135,97299998.0
2006-09-28 00:27:00,149.134,149.136,149.134,149.136,28800001.0
2006-09-28 00:28:00,149.103,149.129,149.103,149.115,90500000.0
2006-09-28 00:29:00,149.147,149.149,149.141,149.148,24400000.0
2006-09-28 00:30:00,149.148,149.148,149.139,149.141,105300000.0
2006-09-28 00:31:00,149.127,149.131,149.107,149.114,53700000.0
2006-09-28 00:32:00,149.133,149.133,149.132,149.132,22000000.0
2006-09-28 00:33:00,149.132,149.135,149.132,149.132,68400000.0
2006-09-28 00:34:00,149.132,149.135,149.119,149.123,108299999.0
2006-09-28 00:35:00,149.123,149.141,149.115,149.141,59200000.0
2006-09-28 00:36:00,149.139,149.139,149.126,149.126,37100000.0
2006-09-28 00:37:00,149.127,149.135,149.12,149.135,76500000.0
2006-09-28 00:38:00,149.132,149.132,149.11,149.11,132300001.0
2006-09-28 00:39:00,149.113,149.134,149.112,149.127,62900000.0
2006-09-28 00:40:00,149.127,149.136,149.109,149.128,138799999.0
2006-09-28 00:41:00,149.127,149.131,149.122,149.122,71799999.0
2006-09-28 00:42:00,149.116,149.128,149.116,149.121,71700001.0
2006-09-28 00:43:00,149.128,149.133,149.121,149.128,52900000.0
2006-09-28 00:44:00,149.13,149.13,149.12,149.128,108900000.0
2006-09-28 00:45:00,149.136,149.174,149.136,149.174,25100000.0
2006-09-28 00:46:00,149.176,149.18,149.171,149.175,115899999.0
2006-09-28 00:47:00,149.183,149.191,149.181,149.181,80699998.0
2006-09-28 00:48:00,149.184,149.193,149.178,149.193,54900000.0
2006-09-28 00:49:00,149.187,149.19,149.179,149.188,145499999.0
2006-09-28 00:50:00,149.182,149.192,149.179,149.182,43500000.0
2006-09-28 00:51:00,149.189,149.199,149.18,149.197,52000000.0
2006-09-28 00:52:00,149.201,149.212,149.196,149.212,166599995.0
2006-09-28 00:53:00,149.21,149.21,149.202,149.202,43700000.0
2006-09-28 00:54:00,149.196,149.199,149.185,149.196,42300000.0
2006-09-28 00:55:00,149.197,149.21,149.195,149.205,149700000.0
2006-09-28 00:56:00,149.212,149.221,149.208,149.219,82500000.0
2006-09-28 00:57:00,149.218,149.225,149.209,149.209,96900000.0
2006-09-28 00:58:00,149.224,149.234,149.219,149.22,66300000.0
2006-09-28 00:59:00,149.217,149.223,149.211,149.214,90600001.0
2006-09-28 01:00:00,149.21,149.221,149.198,149.218,118599997.0
2006-09-28 01:01:00,149.218,149.226,149.211,149.226,146699996.0
2006-09-28 01:02:00,149.23,149.23,149.215,149.224,136400004.0
2006-09-28 01:03:00,149.212,149.231,149.212,149.222,173500002.0
2006-09-28 01:04:00,149.226,149.228,149.212,149.212,172699998.0
2006-09-28 01:05:00,149.211,149.221,149.208,149.215,69899999.0
2006-09-28 01:06:00,149.224,149.232,149.212,149.232,71199999.0
2006-09-28 01:07:00,149.238,149.238,149.232,149.238,130799997.0
2006-09-28 01:08:00,149.234,149.238,149.234,149.238,55700000.0
2006-09-28 01:09:00,149.238,149.238,149.235,149.238,10500000.0
2006-09-28 01:10:00,149.236,149.236,149.224,149.231,171000002.0
2006-09-28 01:11:00,149.228,149.235,149.228,149.23,49600001.0
2006-09-28 01:12:00,149.228,149.239,149.224,149.239,166600002.0
2006-09-28 01:13:00,149.242,149.248,149.242,149.242,103900001.0
2006-09-28 01:14:00,149.242,149.257,149.242,149.25,77400000.0
2006-09-28 01:15:00,149.262,149.262,149.249,149.255,60800000.0
2006-09-28 01:16:00,149.263,149.263,149.25,149.257,175799998.0
2006-09-28 01:17:00,149.251,149.271,149.246,149.246,150399998.0
2006-09-28 01:18:00,149.254,149.262,149.247,149.25,122599999.0
2006-09-28 01:19:00,149.238,149.245,149.234,149.234,185500001.0
2006-09-28 01:20:00,149.243,149.25,149.233,149.242,89699999.0
2006-09-28 01:21:00,149.239,149.252,149.235,149.238,148199996.0
2006-09-28 01:22:00,149.237,149.248,149.231,149.24,98300000.0
2006-09-28 01:23:00,149.228,149.231,149.216,149.23,81399999.0
2006-09-28 01:24:00,149.227,149.229,149.21,149.21,89399999.0
2006-09-28 01:25:00,149.224,149.224,149.224,149.224,19500000.0
2006-09-28 01:26:00,149.228,149.239,149.215,149.23,107100000.0
2006-09-28 01:27:00,149.235,149.235,149.228,149.23,63100000.0
2006-09-28 01:28:00,149.223,149.223,149.213,149.216,67800000.0
2006-09-28 01:29:00,149.228,149.229,149.224,149.224,41399999.0
2006-09-28 01:30:00,149.22,149.233,149.215,149.233,121900000.0
2006-09-28 01:31:00,149.229,149.232,149.219,149.232,140700002.0
2006-09-28 01:32:00,149.23,149.236,149.23,149.236,126999998.0
2006-09-28 01:33:00,149.23,149.235,149.225,149.23,123200003.0
2006-09-28 01:34:00,149.238,149.238,149.22,149.228,81999999.0
2006-09-28 01:35:00,149.233,149.233,149.22,149.232,125400001.0
2006-09-28 01:36:00,149.236,149.247,149.236,149.245,12800000.0
2006-09-28 01:37:00,149.249,149.25,149.243,149.247,96300003.0
2006-09-28 01:38:00,149.254,149.268,149.254,149.268,88499997.0
2006-09-28 01:39:00,149.279,149.288,149.273,149.273,102599999.0
2006-09-28 01:40:00,149.272,149.275,149.26,149.262,141800001.0
2006-09-28 01:41:00,149.257,149.265,149.256,149.265,44699999.0
2006-09-28 01:42:00,149.272,149.272,149.256,149.267,193199999.0
2006-09-28 01:43:00,149.28,149.294,149.271,149.292,203400002.0
2006-09-28 01:44:00,149.304,149.314,149.299,149.307,120100001.0
2006-09-28 01:45:00,149.298,149.305,149.295,149.304,58299998.0
2006-09-28 01:46:00,149.309,149.309,149.304,149.307,30500000.0
2006-09-28 01:47:00,149.302,149.33,149.301,149.33,33600000.0
2006-09-28 01:48:00,149.318,149.342,149.315,149.341,94400000.0
2006-09-28 01:49:00,149.347,149.362,149.347,149.355,60800001.0
2006-09-28 01:50:00,149.325,149.341,149.316,149.341,93299999.0
2006-09-28 01:51:00,149.326,149.327,149.304,149.304,54300000.0
2006-09-28 01:52:00,149.306,149.312,149.3,149.309,79300000.0
2006-09-28 01:53:00,149.307,149.31,149.294,149.309,166400000.0
2006-09-28 01:54:00,149.313,149.333,149.309,149.326,75500000.0
2006-09-28 01:55:00,149.337,149.364,149.332,149.364,94600000.0
2006-09-28 01:56:00,149.363,149.372,149.36,149.368,180300001.0
2006-09-28 01:57:00,149.366,149.366,149.352,149.353,108200001.0
2006-09-28 01:58:00,149.355,149.355,149.319,149.327,102399998.0
2006-09-28 01:59:00,149.332,149.332,149.287,149.294,69200001.0
2006-09-28 02:00:00,149.295,149.324,149.294,149.324,67200000.0
2006-09-28 02:01:00,149.33,149.33,149.306,149.306,63400000.0
2006-09-28 02:02:00,149.305,149.32,149.303,149.303,79600000.0
2006-09-28 02:03:00,149.317,149.336,149.317,149.33,147100000.0
2006-09-28 02:04:00,149.329,149.331,149.307,149.33,113799997.0
2006-09-28 02:05:00,149.311,149.313,149.296,149.296,103100001.0
2006-09-28 02:06:00,149.296,149.319,149.293,149.319,93900000.0
2006-09-28 02:07:00,149.305,149.305,149.286,149.295,98399999.0
2006-09-28 02:08:00,149.309,149.313,149.299,149.299,59200000.0
2006-09-28 02:09:00,149.303,149.306,149.296,149.306,75300000.0
2006-09-28 02:10:00,149.303,149.317,149.303,149.317,69399999.0
2006-09-28 02:11:00,149.315,149.315,149.304,149.315,96400000.0
2006-09-28 02:12:00,149.314,149.324,149.314,149.318,66300000.0
2006-09-28 02:13:00,149.328,149.328,149.312,149.312,65299999.0
2006-09-28 02:14:00,149.308,149.33,149.308,149.322,152599997.0
2006-09-28 02:15:00,149.333,149.34,149.332,149.332,178800004.0
2006-09-28 02:16:00,149.33,149.338,149.33,149.338,67100000.0
2006-09-28 02:17:00,149.343,149.345,149.328,149.345,103099999.0
2006-09-28 02:18:00,149.344,149.355,149.336,149.355,99399998.0
2006-09-28 02:19:00,149.348,149.356,149.343,149.356,70200000.0
2006-09-28 02:20:00,149.36,149.367,149.346,149.349,128899999.0
2006-09-28 02:21:00,149.343,149.359,149.341,149.347,56400000.0
2006-09-28 02:22:00,149.349,149.358,149.342,149.342,67500000.0
2006-09-28 02:23:00,149.344,149.355,149.344,149.344,104600000.0
2006-09-28 02:24:00,149.354,149.367,149.354,149.365,25600000.0
2006-09-28 02:25:00,149.373,149.414,149.373,149.413,40200000.0
2006-09-28 02:26:00,149.409,149.409,149.403,149.403,69800000.0
2006-09-28 02:27:00,149.414,149.421,149.405,149.405,89500000.0
2006-09-28 02:28:00,149.403,149.416,149.403,149.411,114299998.0
2006-09-28 02:29:00,149.398,149.415,149.398,149.415,95700000.0
2006-09-28 02:30:00,149.414,149.416,149.405,149.416,54900000.0
2006-09-28 02:31:00,149.42,149.42,149.399,149.408,138499998.0
2006-09-28 02:32:00,149.412,149.416,149.399,149.401,147700000.0
2006-09-28 02:33:00,149.385,149.385,149.361,149.363,22400000.0
2006-09-28 02:34:00,149.354,149.366,149.345,149.36,155300001.0
2006-09-28 02:35:00,149.358,149.36,149.337,149.343,62200000.0
2006-09-28 02:36:00,149.352,149.356,149.335,149.345,91600000.0
2006-09-28 02:37:00,149.351,149.359,149.351,149.359,50300000.0
2006-09-28 02:38:00,149.36,149.36,149.342,149.342,69499999.0
2006-09-28 02:39:00,149.351,149.353,149.322,149.322,103800000.0
2006-09-28 02:40:00,149.324,149.344,149.324,149.332,151900001.0
2006-09-28 02:41:00,149.334,149.334,149.312,149.331,67800000.0
2006-09-28 02:42:00,149.329,149.333,149.323,149.329,81600001.0
2006-09-28 02:43:00,149.332,149.332,149.316,149.316,121200002.0
2006-09-28 02:44:00,149.316,149.323,149.306,149.306,80200000.0
2006-09-28 02:45:00,149.306,149.306,149.293,149.293,193700001.0
2006-09-28 02:46:00,149.295,149.304,149.293,149.293,175200001.0
2006-09-28 02:47:00,149.297,149.297,149.276,149.29,157900003.0
2006-09-28 02:48:00,149.285,149.297,149.285,149.292,74400002.0
2006-09-28 02:49:00,149.29,149.298,149.284,149.294,80700001.0
2006-09-28 02:50:00,149.304,149.308,149.299,149.308,106599998.0
2006-09-28 02:51:00,149.304,149.313,149.304,149.308,161699997.0
2006-09-28 02:52:00,149.305,149.316,149.302,149.316,132199997.0
2006-09-28 02:53:00,149.308,149.315,149.296,149.315,98600000.0
2006-09-28 02:54:00,149.327,149.342,149.327,149.339,36000000.0
2006-09-28 02:55:00,149.338,149.356,149.335,149.35,113999999.0
2006-09-28 02:56:00,149.351,149.353,149.344,149.351,122599998.0
2006-09-28 02:57:00,149.367,149.394,149.367,149.379,143600000.0
2006-09-28 02:58:00,149.385,149.392,149.375,149.392,60900002.0
2006-09-28 02:59:00,149.393,149.402,149.383,149.387,120699999.0
2006-09-28 03:00:00,149.383,149.394,149.368,149.376,112499998.0
2006-09-28 03:01:00,149.383,149.393,149.382,149.393,131300000.0
2006-09-28 03:02:00,149.387,149.396,149.379,149.383,104400001.0
2006-09-28 03:03:00,149.387,149.387,149.367,149.369,69600001.0
2006-09-28 03:04:00,149.356,149.356,149.354,149.354,18400000.0
2006-09-28 03:05:00,149.351,149.357,149.336,149.357,123699999.0
2006-09-28 03:06:00,149.357,149.357,149.343,149.353,111599998.0
2006-09-28 03:07:00,149.358,149.361,149.35,149.358,140600000.0
2006-09-28 03:08:00,149.354,149.362,149.348,149.355,175800005.0
2006-09-28 03:09:00,149.351,149.351,149.349,149.349,30400001.0
2006-09-28 03:10:00,149.346,149.346,149.337,149.337,16600000.0
2006-09-28 03:11:00,149.342,149.343,149.323,149.339,67599999.0
2006-09-28 03:12:00,149.333,149.346,149.33,149.343,78700000.0
2006-09-28 03:13:00,149.351,149.353,149.34,149.353,32800000.0
2006-09-28 03:14:00,149.336,149.343,149.335,149.34,72000000.0
2006-09-28 03:15:00,149.347,149.349,149.342,149.342,91600000.0
2006-09-28 03:16:00,149.341,149.351,149.34,149.342,171300000.0
2006-09-28 03:17:00,149.352,149.352,149.34,149.35,45899999.0
2006-09-28 03:18:00,149.358,149.358,149.343,149.355,153499998.0
2006-09-28 03:19:00,149.346,149.346,149.344,149.344,43599999.0
2006-09-28 03:20:00,149.335,149.359,149.333,149.346,65300000.0
2006-09-28 03:21:00,149.348,149.353,149.343,149.347,103500000.0
2006-09-28 03:22:00,149.341,149.348,149.334,149.348,118399999.0
2006-09-28 03:23:00,149.343,149.347,149.343,149.344,65700000.0
2006-09-28 03:24:00,149.349,149.353,149.339,149.34,62700001.0
2006-09-28 03:25:00,149.347,149.347,149.327,149.337,130899999.0
2006-09-28 03:26:00,149.35,149.366,149.35,149.36,134999998.0
2006-09-28 03:27:00,149.352,149.359,149.344,149.353,199299999.0
2006-09-28 03:28:00,149.357,149.362,149.349,149.352,101399999.0
2006-09-28 03:29:00,149.351,149.359,149.351,149.359,99800002.0
2006-09-28 03:30:00,149.35,149.368,149.35,149.365,99000002.0
2006-09-28 03:31:00,149.361,149.368,149.351,149.359,141299999.0
2006-09-28 03:32:00,149.357,149.361,149.35,149.357,92700002.0
2006-09-28 03:33:00,149.368,149.398,149.368,149.389,155899999.0
2006-09-28 03:34:00,149.383,149.383,149.377,149.38,56700001.0
2006-09-28 03:35:00,149.375,149.386,149.366,149.372,89100000.0
2006-09-28 03:36:00,149.376,149.377,149.364,149.377,79500000.0
2006-09-28 03:37:00,149.389,149.389,149.386,149.386,20800000.0
2006-09-28 03:38:00,149.392,149.392,149.378,149.387,42400000.0
2006-09-28 03:39:00,149.397,149.397,149.387,149.394,105500002.0
2006-09-28 03:40:00,149.391,149.402,149.391,149.402,21500000.0
2006-09-28 03:41:00,149.4,149.4,149.398,149.4,105500000.0
2006-09-28 03:42:00,149.401,149.401,149.389,149.393,52500000.0
2006-09-28 03:43:00,149.396,149.396,149.389,149.389,29500000.0
2006-09-28 03:44:00,149.393,149.397,149.391,149.395,51199999.0
2006-09-28 03:45:00,149.398,149.399,149.392,149.397,64000000.0
2006-09-28 03:46:00,149.392,149.392,149.381,149.392,38400000.0
2006-09-28 03:47:00,149.385,149.396,149.38,149.382,53500000.0
2006-09-28 03:48:00,149.379,149.395,149.379,149.395,18400000.0
2006-09-28 03:49:00,149.398,149.4,149.393,149.393,143399999.0
2006-09-28 03:50:00,149.382,149.399,149.382,149.397,123799999.0
2006-09-28 03:51:00,149.39,149.401,149.383,149.383,109699999.0
2006-09-28 03:52:00,149.388,149.392,149.388,149.392,9600000.0
2006-09-28 03:53:00,149.397,149.397,149.392,149.392,49500001.0
2006-09-28 03:54:00,149.389,149.399,149.389,149.398,94600000.0
2006-09-28 03:55:00,149.407,149.415,149.395,149.415,133400001.0
2006-09-28 03:56:00,149.421,149.43,149.416,149.428,52000000.0
2006-09-28 03:57:00,149.432,149.441,149.42,149.441,72699999.0
2006-09-28 03:58:00,149.439,149.444,149.427,149.444,69599999.0
2006-09-28 03:59:00,149.439,149.453,149.439,149.451,49200000.0
2006-09-28 04:00:00,149.457,149.457,149.452,149.457,93800001.0
2006-09-28 04:01:00,149.458,149.46,149.452,149.458,96699998.0
2006-09-28 04:02:00,149.462,149.467,149.462,149.467,48000001.0
2006-09-28 04:03:00,149.471,149.471,149.457,149.457,27700001.0
2006-09-28 04:04:00,149.455,149.465,149.443,149.465,94600000.0
2006-09-28 04:05:00,149.464,149.473,149.46,149.47,135899999.0
2006-09-28 04:06:00,149.477,149.477,149.465,149.465,42200000.0
2006-09-28 04:07:00,149.463,149.465,149.451,149.463,57999999.0
2006-09-28 04:08:00,149.468,149.468,149.461,149.463,143500002.0
2006-09-28 04:09:00,149.456,149.47,149.452,149.452,189300002.0
2006-09-28 04:10:00,149.452,149.457,149.45,149.453,43700000.0
2006-09-28 04:11:00,149.447,149.454,149.444,149.444,66400000.0
2006-09-28 04:12:00,149.437,149.451,149.437,149.444,61499999.0
2006-09-28 04:13:00,149.455,149.455,149.446,149.449,74299998.0
2006-09-28 04:14:00,149.448,149.454,149.438,149.454,190800000.0
2006-09-28 04:15:00,149.446,149.452,149.439,149.444,116599999.0
2006-09-28 04:16:00,149.447,149.453,149.433,149.433,137100002.0
2006-09-28 04:17:00,149.452,149.46,149.448,149.459,122399999.0
2006-09-28 04:18:00,149.457,149.469,149.457,149.461,84699999.0
2006-09-28 04:19:00,149.46,149.468,149.456,149.468,86500000.0
2006-09-28 04:20:00,149.47,149.47,149.452,149.453,80699999.0
2006-09-28 04:21:00,149.455,149.465,149.446,149.458,83999999.0
2006-09-28 04:22:00,149.455,149.458,149.439,149.458,87900000.0
2006-09-28 04:23:00,149.462,149.478,149.462,149.478,16800000.0
2006-09-28 04:24:00,149.473,149.473,149.467,149.467,20800000.0
2006-09-28 04:25:00,149.455,149.463,149.455,149.455,43800000.0
2006-09-28 04:26:00,149.443,149.45,149.43,149.433,182600002.0
2006-09-28 04:27:00,149.433,149.442,149.424,149.424,101900000.0
2006-09-28 04:28:00,149.412,149.426,149.411,149.413,97700002.0
2006-09-28 04:29:00,149.41,149.419,149.399,149.408,149500000.0
2006-09-28 04:30:00,149.422,149.43,149.42,149.42,47800000.0
2006-09-28 04:31:00,149.417,149.426,149.406,149.406,126800001.0
2006-09-28 04:32:00,149.416,149.418,149.383,149.395,132200001.0
2006-09-28 04:33:00,149.402,149.413,149.402,149.408,60800001.0
2006-09-28 04:34:00,149.392,149.408,149.392,149.4,70700000.0
2006-09-28 04:35:00,149.405,149.415,149.404,149.415,13800000.0
2006-09-28 04:36:00,149.42,149.42,149.417,149.417,40000000.0
2006-09-28 04:37:00,149.415,149.415,149.403,149.409,137700003.0
2006-09-28 04:38:00,149.412,149.412,149.394,149.403,159399997.0
2006-09-28 04:39:00,149.413,149.423,149.41,149.415,60700000.0
2006-09-28 04:40:00,149.423,149.431,149.416,149.431,117500002.0
2006-09-28 04:41:00,149.432,149.439,149.422,149.429,85800000.0
2006-09-28 04:42:00,149.426,149.426,149.408,149.408,73800000.0
2006-09-28 04:43:00,149.418,149.418,149.41,149.41,24800000.0
2006-09-28 04:44:00,149.418,149.425,149.406,149.406,106299999.0
2006-09-28 04:45:00,149.411,149.419,149.411,149.415,93800001.0
2006-09-28 04:46:00,149.413,149.413,149.401,149.41,69200000.0
2006-09-28 04:47:00,149.422,149.422,149.411,149.422,80699998.0
2006-09-28 04:48:00,149.41,149.41,149.393,149.403,72200002.0
2006-09-28 04:49:00,149.399,149.404,149.392,149.402,152300001.0
2006-09-28 04:50:00,149.395,149.411,149.385,149.402,139700002.0
2006-09-28 04:51:00,149.398,149.415,149.396,149.404,117100000.0
2006-09-28 04:52:00,149.399,149.406,149.399,149.406,21000000.0
2006-09-28 04:53:00,149.41,149.412,149.406,149.412,69300000.0
2006-09-28 04:54:00,149.417,149.428,149.415,149.42,77999999.0
2006-09-28 04:55:00,149.418,149.424,149.417,149.417,111700003.0
2006-09-28 04:56:00,149.42,149.425,149.412,149.415,126200003.0
2006-09-28 04:57:00,149.411,149.424,149.41,149.424,91500002.0
2006-09-28 04:58:00,149.429,149.438,149.428,149.431,135100000.0
2006-09-28 04:59:00,149.423,149.429,149.42,149.426,78000001.0
2006-09-28 05:00:00,149.43,149.439,149.422,149.422,114400001.0
2006-09-28 05:01:00,149.415,149.429,149.415,149.422,85400000.0
2006-09-28 05:02:00,149.419,149.426,149.419,149.426,21900000.0
2006-09-28 05:03:00,149.437,149.437,149.42,149.42,72800002.0
2006-09-28 05:04:00,149.415,149.427,149.412,149.412,112099999.0
2006-09-28 05:05:00,149.409,149.422,149.409,149.422,14700000.0
2006-09-28 05:06:00,149.419,149.43,149.419,149.427,40300000.0
2006-09-28 05:07:00,149.421,149.426,149.415,149.426,137399999.0
2006-09-28 05:08:00,149.431,149.434,149.42,149.429,166300002.0
2006-09-28 05:09:00,149.437,149.444,149.428,149.444,29600000.0
2006-09-28 05:10:00,149.44,149.44,149.435,149.438,45600000.0
2006-09-28 05:11:00,149.441,149.441,149.42,149.44,111799999.0
2006-09-28 05:12:00,149.441,149.458,149.441,149.454,42400000.0
2006-09-28 05:13:00,149.452,149.458,149.432,149.432,108100003.0
2006-09-28 05:14:00,149.427,149.432,149.42,149.428,144899999.0
2006-09-28 05:15:00,149.432,149.432,149.41,149.413,101000002.0
2006-09-28 05:16:00,149.424,149.438,149.424,149.435,74399999.0
2006-09-28 05:17:00,149.425,149.435,149.425,149.425,142399999.0
2006-09-28 05:18:00,149.435,149.435,149.43,149.43,25000000.0
2006-09-28 05:19:00,149.427,149.429,149.422,149.428,69999999.0
2006-09-28 05:20:00,149.431,149.431,149.417,149.426,62899999.0
2006-09-28 05:21:00,149.428,149.433,149.419,149.427,136700002.0
2006-09-28 05:22:00,149.44,149.443,149.43,149.433,81000001.0
2006-09-28 05:23:00,149.419,149.44,149.419,149.44,65399999.0
2006-09-28 05:24:00,149.443,149.447,149.437,149.444,40800000.0
2006-09-28 05:25:00,149.436,149.445,149.43,149.445,135099999.0
2006-09-28 05:26:00,149.438,149.445,149.423,149.445,62599999.0
2006-09-28 05:27:00,149.452,149.452,149.436,149.447,121400002.0
2006-09-28 05:28:00,149.446,149.449,149.446,149.449,8400000.0
2006-09-28 05:29:00,149.444,149.444,149.428,149.437,151099997.0
2006-09-28 05:30:00,149.426,149.439,149.426,149.437,113400001.0
2006-09-28 05:31:00,149.443,149.452,149.44,149.442,100199999.0
2006-09-28 05:32:00,149.432,149.453,149.432,149.448,72000001.0
2006-09-28 05:33:00,149.46,149.46,149.442,149.453,124799999.0
2006-09-28 05:34:00,149.447,149.467,149.443,149.467,131400003.0
2006-09-28 05:35:00,149.47,149.472,149.455,149.472,128600003.0
2006-09-28 05:36:00,149.466,149.473,149.447,149.473,77299999.0
2006-09-28 05:37:00,149.465,149.475,149.457,149.457,106600001.0
2006-09-28 05:38:00,149.455,149.475,149.455,149.475,139299997.0
2006-09-28 05:39:00,149.462,149.462,149.458,149.458,8800000.0
2006-09-28 05:40:00,149.46,149.465,149.452,149.457,108800001.0
2006-09-28 05:41:00,149.453,149.453,149.439,149.441,54300002.0
2006-09-28 05:42:00,149.441,149.442,149.441,149.442,75899997.0
2006-09-28 05:43:00,149.445,149.445,149.435,149.435,37599999.0
2006-09-28 05:44:00,149.434,149.44,149.433,149.433,93400002.0
2006-09-28 05:45:00,149.43,149.444,149.428,149.444,117999999.0
2006-09-28 05:46:00,149.437,149.437,149.427,149.427,47600000.0
2006-09-28 05:47:00,149.427,149.45,149.427,149.448,38600000.0
2006-09-28 05:48:00,149.443,149.456,149.437,149.448,171800004.0
2006-09-28 05:49:00,149.467,149.472,149.459,149.46,100599999.0
2006-09-28 05:50:00,149.458,149.458,149.452,149.453,17000000.0
2006-09-28 05:51:00,149.439,149.439,149.427,149.427,31700001.0
2006-09-28 05:52:00,149.417,149.432,149.417,149.425,71800000.0
2006-09-28 05:53:00,149.428,149.429,149.422,149.427,76600001.0
2006-09-28 05:54:00,149.432,149.438,149.432,149.438,81999999.0
2006-09-28 05:55:00,149.44,149.449,149.433,149.433,95000001.0
2006-09-28 05:56:00,149.428,149.43,149.417,149.427,136000000.0
2006-09-28 05:57:00,149.428,149.428,149.408,149.424,44799999.0
2006-09-28 05:58:00,149.42,149.425,149.41,149.42,108900000.0
2006-09-28 05:59:00,149.418,149.423,149.411,149.42,155300001.0
2006-09-28 06:00:00,149.411,149.42,149.399,149.405,127699997.0
2006-09-28 06:01:00,149.391,149.391,149.391,149.391,44700000.0
2006-09-28 06:02:00,149.393,149.398,149.393,149.398,37000000.0
2006-09-28 06:03:00,149.398,149.398,149.39,149.392,169900003.0
2006-09-28 06:04:00,149.395,149.4,149.395,149.4,20000000.0
2006-09-28 06:05:00,149.402,149.402,149.387,149.402,74599999.0
2006-09-28 06:06:00,149.401,149.412,149.399,149.408,161399999.0
2006-09-28 06:07:00,149.407,149.423,149.407,149.411,104599999.0
2006-09-28 06:08:00,149.42,149.42,149.404,149.413,139199999.0
2006-09-28 06:09:00,149.419,149.426,149.403,149.41,131799999.0
2006-09-28 06:10:00,149.412,149.418,149.408,149.408,114599999.0
2006-09-28 06:11:00,149.416,149.417,149.409,149.412,147100000.0
2006-09-28 06:12:00,149.412,149.417,149.411,149.411,87700001.0
2006-09-28 06:13:00,149.403,149.412,149.398,149.404,86700000.0
2006-09-28 06:14:00,149.418,149.42,149.417,149.419,73099998.0
2006-09-28 06:15:00,149.42,149.42,149.399,149.403,100700000.0
2006-09-28 06:16:00,149.413,149.421,149.408,149.417,136199996.0
2006-09-28 06:17:00,149.419,149.42,149.408,149.417,41499999.0
2006-09-28 06:18:00,149.407,149.415,149.405,149.41,76000001.0
2006-09-28 06:19:00,149.418,149.425,149.412,149.417,90299999.0
2006-09-28 06:20:00,149.415,149.425,149.415,149.425,28700000.0
2006-09-28 06:21:00,149.416,149.416,149.414,149.414,21900000.0
2006-09-28 06:22:00,149.408,149.427,149.408,149.427,50600000.0
2006-09-28 06:23:00,149.433,149.433,149.414,149.428,99800000.0
2006-09-28 06:24:00,149.426,149.426,149.424,149.424,17000000.0
2006-09-28 06:25:00,149.421,149.421,149.398,149.401,99899999.0
2006-09-28 06:26:00,149.405,149.424,149.405,149.424,59299999.0
2006-09-28 06:27:00,149.437,149.437,149.407,149.419,46000000.0
2006-09-28 06:28:00,149.423,149.433,149.419,149.421,51300000.0
2006-09-28 06:29:00,149.426,149.426,149.424,149.424,9600000.0
2006-09-28 06:30:00,149.413,149.415,149.395,149.395,66200000.0
2006-09-28 06:31:00,149.411,149.415,149.411,149.411,122099999.0
2006-09-28 06:32:00,149.405,149.407,149.397,149.399,125399997.0
2006-09-28 06:33:00,149.402,149.418,149.402,149.418,57499999.0
2006-09-28 06:34:00,149.415,149.415,149.415,149.415,14400000.0
2006-09-28 06:35:00,149.413,149.413,149.397,149.397,20800000.0
2006-09-28 06:36:00,149.391,149.416,149.391,149.41,47200000.0
2006-09-28 06:37:00,149.401,149.41,149.401,149.408,50600001.0
2006-09-28 06:38:00,149.408,149.419,149.403,149.407,116500000.0
2006-09-28 06:39:00,149.426,149.429,149.426,149.429,34400000.0
2006-09-28 06:40:00,149.436,149.453,149.436,149.45,203600003.0
2006-09-28 06:41:00,149.45,149.45,149.445,149.45,90899999.0
2006-09-28 06:42:00,149.455,149.462,149.443,149.443,66099999.0
2006-09-28 06:43:00,149.443,149.455,149.441,149.454,114999999.0
2006-09-28 06:44:00,149.462,149.462,149.445,149.445,141499999.0
2006-09-28 06:45:00,149.447,149.447,149.438,149.438,19799999.0
2006-09-28 06:46:00,149.437,149.445,149.43,149.432,129900000.0
2006-09-28 06:47:00,149.448,149.448,149.443,149.443,74699998.0
2006-09-28 06:48:00,149.446,149.448,149.442,149.442,59400000.0
2006-09-28 06:49:00,149.447,149.449,149.431,149.436,146999996.0
2006-09-28 06:50:00,149.452,149.465,149.451,149.457,83799998.0
2006-09-28 06:51:00,149.455,149.473,149.455,149.462,45600000.0
2006-09-28 06:52:00,149.458,149.468,149.458,149.458,114500000.0
2006-09-28 06:53:00,149.457,149.466,149.447,149.466,124699998.0
2006-09-28 06:54:00,149.465,149.469,149.457,149.457,87399999.0
2006-09-28 06:55:00,149.455,149.471,149.455,149.468,84899999.0
2006-09-28 06:56:00,149.48,149.525,149.473,149.525,126099999.0
2006-09-28 06:57:00,149.523,149.533,149.512,149.519,124200000.0
2006-09-28 06:58:00,149.517,149.518,149.503,149.513,138300000.0
2006-09-28 06:59:00,149.508,149.508,149.48,149.503,117299999.0
2006-09-28 07:00:00,149.511,149.53,149.509,149.52,103100000.0
2006-09-28 07:01:00,149.53,149.556,149.53,149.55,99999997.0
2006-09-28 07:02:00,149.552,149.553,149.53,149.53,35100000.0
2006-09-28 07:03:00,149.545,149.575,149.545,149.575,133099999.0
2006-09-28 07:04:00,149.578,149.603,149.577,149.603,74500001.0
2006-09-28 07:05:00,149.599,149.626,149.599,149.614,71200000.0
2006-09-28 07:06:00,149.617,149.617,149.593,149.593,146599999.0
2006-09-28 07:07:00,149.598,149.603,149.593,149.593,80600000.0
2006-09-28 07:08:00,149.595,149.613,149.595,149.608,130900000.0
2006-09-28 07:09:00,149.609,149.624,149.608,149.608,98699998.0
2006-09-28 07:10:00,149.613,149.632,149.611,149.628,115599998.0
2006-09-28 07:11:00,149.626,149.626,149.594,149.609,98099999.0
2006-09-28 07:12:00,149.607,149.608,149.6,149.608,78600000.0
2006-09-28 07:13:00,149.608,149.616,149.602,149.616,67300000.0
2006-09-28 07:14:00,149.61,149.61,149.598,149.606,130000001.0
2006-09-28 07:15:00,149.592,149.607,149.592,149.596,64600000.0
2006-09-28 07:16:00,149.595,149.604,149.591,149.6,67799999.0
2006-09-28 07:17:00,149.599,149.6,149.59,149.6,31200000.0
2006-09-28 07:18:00,149.59,149.594,149.572,149.579,89599999.0
2006-09-28 07:19:00,149.578,149.594,149.578,149.581,75700002.0
2006-09-28 07:20:00,149.574,149.59,149.574,149.587,77100000.0
2006-09-28 07:21:00,149.59,149.595,149.59,149.592,23900000.0
2006-09-28 07:22:00,149.599,149.603,149.586,149.586,105399999.0
2006-09-28 07:23:00,149.6,149.605,149.598,149.598,83900001.0
2006-09-28 07:24:00,149.587,149.607,149.584,149.607,45600000.0
2006-09-28 07:25:00,149.607,149.607,149.58,149.58,56000000.0
2006-09-28 07:26:00,149.578,149.589,149.576,149.587,50800000.0
2006-09-28 07:27:00,149.593,149.605,149.593,149.598,113200002.0
2006-09-28 07:28:00,149.608,149.608,149.601,149.601,115100000.0
2006-09-28 07:29:00,149.6,149.618,149.6,149.604,55600000.0
2006-09-28 07:30:00,149.596,149.607,149.596,149.6,119499999.0
2006-09-28 07:31:00,149.608,149.615,149.608,149.615,37100000.0
2006-09-28 07:32:00,149.629,149.635,149.619,149.619,102800001.0
2006-09-28 07:33:00,149.622,149.629,149.619,149.629,50900000.0
2006-09-28 07:34:00,149.63,149.63,149.609,149.623,115799999.0
2006-09-28 07:35:00,149.625,149.634,149.618,149.626,88699998.0
2006-09-28 07:36:00,149.633,149.633,149.614,149.614,87399999.0
2006-09-28 07:37:00,149.619,149.627,149.614,149.622,55200001.0
2006-09-28 07:38:00,149.625,149.626,149.61,149.623,35200000.0
2006-09-28 07:39:00,149.616,149.636,149.614,149.614,101199999.0
2006-09-28 07:40:00,149.603,149.603,149.594,149.6,112400000.0
2006-09-28 07:41:00,149.595,149.603,149.595,149.6,160699997.0
2006-09-28 07:42:00,149.593,149.605,149.593,149.602,63200000.0
2006-09-28 07:43:00,149.594,149.603,149.59,149.603,153899997.0
2006-09-28 07:44:00,149.584,149.59,149.584,149.589,40800000.0
2006-09-28 07:45:00,149.583,149.583,149.547,149.547,107000000.0
2006-09-28 07:46:00,149.551,149.561,149.551,149.552,109299999.0
2006-09-28 07:47:00,149.551,149.558,149.543,149.543,127299998.0
2006-09-28 07:48:00,149.544,149.551,149.538,149.538,105900001.0
2006-09-28 07:49:00,149.537,149.543,149.529,149.543,92899999.0
2006-09-28 07:50:00,149.548,149.548,149.541,149.548,55500000.0
2006-09-28 07:51:00,149.538,149.545,149.534,149.545,69599999.0
2006-09-28 07:52:00,149.544,149.548,149.537,149.54,77699999.0
2006-09-28 07:53:00,149.552,149.553,149.542,149.542,20400000.0
2006-09-28 07:54:00,149.523,149.538,149.52,149.529,74000000.0
2006-09-28 07:55:00,149.527,149.542,149.527,149.542,131799999.0
2006-09-28 07:56:00,149.552,149.586,149.552,149.57,34200000.0
2006-09-28 07:57:00,149.575,149.575,149.552,149.552,92600001.0
2006-09-28 07:58:00,149.558,149.57,149.555,149.568,67700000.0
2006-09-28 07:59:00,149.561,149.582,149.548,149.568,200999999.0
2006-09-28 08:00:00,149.567,149.577,149.567,149.574,97500002.0
2006-09-28 08:01:00,149.571,149.579,149.561,149.571,93900000.0
2006-09-28 08:02:00,149.574,149.579,149.56,149.573,103599999.0
2006-09-28 08:03:00,149.568,149.57,149.565,149.565,21900000.0
2006-09-28 08:04:00,149.561,149.564,149.55,149.558,113500000.0
2006-09-28 08:05:00,149.562,149.564,149.555,149.564,60000000.0
2006-09-28 08:06:00,149.557,149.557,149.514,149.526,202100002.0
2006-09-28 08:07:00,149.524,149.534,149.524,149.534,47999999.0
2006-09-28 08:08:00,149.546,149.547,149.535,149.547,71200000.0
2006-09-28 08:09:00,149.552,149.553,149.526,149.526,191300001.0
2006-09-28 08:10:00,149.523,149.523,149.5,149.513,80200000.0
2006-09-28 08:11:00,149.512,149.512,149.496,149.507,99699999.0
2006-09-28 08:12:00,149.517,149.523,149.508,149.519,84799999.0
2006-09-28 08:13:00,149.525,149.526,149.516,149.52,30400000.0
2006-09-28 08:14:00,149.53,149.534,149.513,149.519,78400001.0
2006-09-28 08:15:00,149.522,149.532,149.519,149.519,70600000.0
2006-09-28 08:16:00,149.522,149.522,149.512,149.516,115600000.0
2006-09-28 08:17:00,149.514,149.514,149.483,149.491,111899998.0
2006-09-28 08:18:00,149.496,149.513,149.496,149.509,77799999.0
2006-09-28 08:19:00,149.511,149.511,149.494,149.494,24200000.0
2006-09-28 08:20:00,149.475,149.501,149.47,149.501,95099999.0
2006-09-28 08:21:00,149.491,149.503,149.489,149.499,79700001.0
2006-09-28 08:22:00,149.51,149.51,149.482,149.497,156699997.0
2006-09-28 08:23:00,149.509,149.517,149.478,149.478,122500000.0
2006-09-28 08:24:00,149.482,149.5,149.471,149.5,72499999.0
2006-09-28 08:25:00,149.505,149.513,149.493,149.51,208899997.0
2006-09-28 08:26:00,149.517,149.528,149.515,149.528,64900001.0
2006-09-28 08:27:00,149.532,149.541,149.524,149.524,67199999.0
2006-09-28 08:28:00,149.528,149.537,149.521,149.521,146400001.0
2006-09-28 08:29:00,149.527,149.528,149.523,149.528,65599999.0
2006-09-28 08:30:00,149.537,149.562,149.537,149.555,93099997.0
2006-09-28 08:31:00,149.566,149.587,149.561,149.58,75500000.0
2006-09-28 08:32:00,149.577,149.626,149.577,149.626,206500000.0
2006-09-28 08:33:00,149.629,149.643,149.626,149.635,102500000.0
2006-09-28 08:34:00,149.632,149.65,149.615,149.65,188099999.0
2006-09-28 08:35:00,149.646,149.658,149.641,149.646,92000000.0
2006-09-28 08:36:00,149.657,149.701,149.657,149.69,199099994.0
2006-09-28 08:37:00,149.698,149.709,149.695,149.7,134700000.0
2006-09-28 08:38:00,149.697,149.741,149.696,149.741,121900000.0
2006-09-28 08:39:00,149.733,149.733,149.718,149.725,104800002.0
2006-09-28 08:40:00,149.713,149.713,149.695,149.704,124300001.0
2006-09-28 08:41:00,149.7,149.706,149.69,149.705,90600000.0
2006-09-28 08:42:00,149.708,149.717,149.707,149.715,124699999.0
2006-09-28 08:43:00,149.709,149.72,149.709,149.72,127000001.0
2006-09-28 08:44:00,149.713,149.713,149.69,149.706,111099998.0
2006-09-28 08:45:00,149.702,149.702,149.685,149.685,180900002.0
2006-09-28 08:46:00,149.683,149.691,149.683,149.689,56700001.0
2006-09-28 08:47:00,149.674,149.682,149.674,149.682,96900000.0
2006-09-28 08:48:00,149.677,149.677,149.653,149.654,67000000.0
2006-09-28 08:49:00,149.634,149.656,149.634,149.656,122000001.0
2006-09-28 08:50:00,149.648,149.65,149.641,149.647,229200001.0
2006-09-28 08:51:00,149.64,149.658,149.626,149.655,123999998.0
2006-09-28 08:52:00,149.645,149.651,149.635,149.642,64000000.0
2006-09-28 08:53:00,149.63,149.63,149.604,149.61,81300001.0
2006-09-28 08:54:00,149.604,149.604,149.578,149.58,63000000.0
2006-09-28 08:55:00,149.591,149.596,149.578,149.591,86299999.0
2006-09-28 08:56:00,149.593,149.593,149.58,149.58,41900000.0
2006-09-28 08:57:00,149.582,149.595,149.575,149.592,123699998.0
2006-09-28 08:58:00,149.593,149.605,149.588,149.6,125400002.0
2006-09-28 08:59:00,149.593,149.62,149.593,149.6,130400000.0
2006-09-28 09:00:00,149.582,149.591,149.573,149.573,104500002.0
2006-09-28 09:01:00,149.577,149.586,149.57,149.582,67800000.0
2006-09-28 09:02:00,149.58,149.582,149.57,149.579,84700000.0
2006-09-28 09:03:00,149.58,149.581,149.572,149.581,103899999.0
2006-09-28 09:04:00,149.57,149.578,149.563,149.571,84699999.0
2006-09-28 09:05:00,149.566,149.57,149.56,149.568,96200001.0
2006-09-28 09:06:00,149.567,149.578,149.567,149.574,70299999.0
2006-09-28 09:07:00,149.577,149.594,149.575,149.575,27200000.0
2006-09-28 09:08:00,149.578,149.579,149.563,149.563,90299999.0
2006-09-28 09:09:00,149.57,149.572,149.558,149.567,167899999.0
2006-09-28 09:10:00,149.558,149.571,149.555,149.555,62299999.0
2006-09-28 09:11:00,149.535,149.535,149.498,149.515,75400000.0
2006-09-28 09:12:00,149.504,149.509,149.498,149.507,194900002.0
2006-09-28 09:13:00,149.525,149.561,149.525,149.561,34100000.0
2006-09-28 09:14:00,149.567,149.615,149.567,149.6,178199999.0
2006-09-28 09:15:00,149.598,149.623,149.593,149.623,65400000.0
2006-09-28 09:16:00,149.616,149.626,149.605,149.61,92000000.0
2006-09-28 09:17:00,149.612,149.629,149.6,149.623,83300002.0
2006-09-28 09:18:00,149.617,149.628,149.615,149.627,84300000.0
2006-09-28 09:19:00,149.613,149.643,149.612,149.632,153699997.0
2006-09-28 09:20:00,149.633,149.661,149.631,149.64,79399998.0
2006-09-28 09:21:00,149.636,149.637,149.622,149.626,109200002.0
2006-09-28 09:22:00,149.643,149.664,149.643,149.654,160999998.0
2006-09-28 09:23:00,149.652,149.653,149.624,149.624,130800000.0
2006-09-28 09:24:00,149.611,149.624,149.599,149.606,106900001.0
2006-09-28 09:25:00,149.6,149.602,149.595,149.6,123000004.0
2006-09-28 09:26:00,149.588,149.609,149.585,149.602,104699998.0
2006-09-28 09:27:00,149.61,149.61,149.576,149.582,62400001.0
2006-09-28 09:28:00,149.558,149.59,149.552,149.59,100299999.0
2006-09-28 09:29:00,149.591,149.596,149.577,149.577,170900000.0
2006-09-28 09:30:00,149.585,149.6,149.585,149.6,42400000.0
2006-09-28 09:31:00,149.587,149.602,149.587,149.593,194100003.0
2006-09-28 09:32:00,149.598,149.605,149.584,149.59,135900000.0
2006-09-28 09:33:00,149.583,149.596,149.583,149.596,73700002.0
2006-09-28 09:34:00,149.599,149.61,149.592,149.592,107999999.0
2006-09-28 09:35:00,149.585,149.601,149.585,149.585,41100000.0
2006-09-28 09:36:00,149.59,149.619,149.587,149.619,87699999.0
2006-09-28 09:37:00,149.627,149.627,149.599,149.612,141399999.0
2006-09-28 09:38:00,149.603,149.603,149.583,149.589,67100000.0
2006-09-28 09:39:00,149.585,149.585,149.572,149.573,130199998.0
2006-09-28 09:40:00,149.572,149.572,149.563,149.563,83100000.0
2006-09-28 09:41:00,149.572,149.579,149.562,149.562,46399999.0
2006-09-28 09:42:00,149.563,149.563,149.546,149.562,94000000.0
2006-09-28 09:43:00,149.547,149.559,149.547,149.558,27800000.0
2006-09-28 09:44:00,149.557,149.564,149.55,149.55,55900000.0
2006-09-28 09:45:00,149.555,149.561,149.549,149.549,86200000.0
2006-09-28 09:46:00,149.547,149.56,149.541,149.55,94100000.0
2006-09-28 09:47:00,149.555,149.562,149.555,149.56,70799999.0
2006-09-28 09:48:00,149.554,149.554,149.551,149.551,26799999.0
2006-09-28 09:49:00,149.561,149.578,149.556,149.576,124699997.0
2006-09-28 09:50:00,149.585,149.599,149.585,149.59,145199995.0
2006-09-28 09:51:00,149.589,149.589,149.562,149.57,92499999.0
2006-09-28 09:52:00,149.574,149.584,149.566,149.57,113500001.0
2006-09-28 09:53:00,149.573,149.573,149.543,149.55,71700000.0
2006-09-28 09:54:00,149.557,149.557,149.54,149.54,31199999.0
2006-09-28 09:55:00,149.538,149.55,149.534,149.55,112100000.0
2006-09-28 09:56:00,149.552,149.559,149.549,149.552,98900001.0
2006-09-28 09:57:00,149.555,149.572,149.555,149.572,177800003.0
2006-09-28 09:58:00,149.572,149.575,149.572,149.575,22400000.0
2006-09-28 09:59:00,149.572,149.599,149.572,149.599,95100001.0
2006-09-28 10:00:00,149.595,149.614,149.593,149.614,115299998.0
2006-09-28 10:01:00,149.603,149.603,149.575,149.584,105200000.0
2006-09-28 10:02:00,149.579,149.592,149.574,149.592,59600002.0
2006-09-28 10:03:00,149.593,149.601,149.579,149.601,103000001.0
2006-09-28 10:04:00,149.604,149.604,149.591,149.591,37899999.0
2006-09-28 10:05:00,149.572,149.585,149.57,149.572,138600000.0
2006-09-28 10:06:00,149.583,149.585,149.56,149.566,47700000.0
2006-09-28 10:07:00,149.571,149.58,149.571,149.575,109800002.0
2006-09-28 10:08:00,149.572,149.572,149.557,149.557,56400000.0
2006-09-28 10:09:00,149.552,149.562,149.549,149.56,218200000.0
2006-09-28 10:10:00,149.569,149.577,149.566,149.573,59900000.0
2006-09-28 10:11:00,149.584,149.616,149.584,149.607,163600000.0
2006-09-28 10:12:00,149.605,149.605,149.588,149.59,99599998.0
2006-09-28 10:13:00,149.594,149.606,149.594,149.605,74100001.0
2006-09-28 10:14:00,149.598,149.609,149.593,149.6,62200000.0
2006-09-28 10:15:00,149.612,149.623,149.597,149.613,148000000.0
2006-09-28 10:16:00,149.619,149.644,149.619,149.644,97799999.0
2006-09-28 10:17:00,149.64,149.644,149.623,149.629,76200000.0
2006-09-28 10:18:00,149.613,149.613,149.598,149.602,70600000.0
2006-09-28 10:19:00,149.603,149.62,149.603,149.62,116000000.0
2006-09-28 10:20:00,149.619,149.626,149.613,149.625,70400000.0
2006-09-28 10:21:00,149.627,149.63,149.61,149.613,68800000.0
2006-09-28 10:22:00,149.61,149.614,149.6,149.614,148099999.0
2006-09-28 10:23:00,149.617,149.617,149.587,149.591,137900001.0
2006-09-28 10:24:00,149.587,149.6,149.585,149.599,47899999.0
2006-09-28 10:25:00,149.619,149.625,149.606,149.625,220699999.0
2006-09-28 10:26:00,149.624,149.635,149.623,149.623,87100000.0
2006-09-28 10:27:00,149.629,149.646,149.628,149.646,162900002.0
2006-09-28 10:28:00,149.627,149.65,149.627,149.65,45299999.0
2006-09-28 10:29:00,149.657,149.663,149.653,149.663,64400000.0
2006-09-28 10:30:00,149.666,149.677,149.655,149.677,122799997.0
2006-09-28 10:31:00,149.678,149.679,149.661,149.664,138799996.0
2006-09-28 10:32:00,149.649,149.663,149.649,149.655,216600001.0
2006-09-28 10:33:00,149.652,149.662,149.652,149.659,111200002.0
2006-09-28 10:34:00,149.65,149.65,149.65,149.65,16100000.0
2006-09-28 10:35:00,149.652,149.658,149.651,149.652,43500000.0
2006-09-28 10:36:00,149.649,149.663,149.648,149.656,148799999.0
2006-09-28 10:37:00,149.657,149.657,149.644,149.652,88000001.0
2006-09-28 10:38:00,149.66,149.666,149.649,149.649,55200000.0
2006-09-28 10:39:00,149.647,149.655,149.645,149.655,31200000.0
2006-09-28 10:40:00,149.657,149.657,149.642,149.648,67800000.0
2006-09-28 10:41:00,149.66,149.669,149.655,149.655,81600002.0
2006-09-28 10:42:00,149.654,149.654,149.639,149.639,113200001.0
2006-09-28 10:43:00,149.638,149.638,149.628,149.633,98599997.0
2006-09-28 10:44:00,149.639,149.639,149.622,149.622,137799999.0
2006-09-28 10:45:00,149.631,149.638,149.628,149.634,51100000.0
2006-09-28 10:46:00,149.631,149.634,149.623,149.628,61800000.0
2006-09-28 10:47:00,149.637,149.637,149.626,149.626,32000000.0
2006-09-28 10:48:00,149.616,149.625,149.61,149.622,94699999.0
2006-09-28 10:49:00,149.621,149.627,149.612,149.615,198200000.0
2006-09-28 10:50:00,149.616,149.616,149.595,149.601,171100002.0
2006-09-28 10:51:00,149.601,149.608,149.601,149.607,95799998.0
2006-09-28 10:52:00,149.596,149.6,149.592,149.6,117499998.0
2006-09-28 10:53:00,149.612,149.631,149.61,149.631,99900001.0
2006-09-28 10:54:00,149.638,149.648,149.625,149.628,134900000.0
2006-09-28 10:55:00,149.622,149.623,149.607,149.607,99099999.0
2006-09-28 10:56:00,149.618,149.638,149.618,149.631,80799998.0
2006-09-28 10:57:00,149.622,149.628,149.619,149.628,172400005.0
2006-09-28 10:58:00,149.641,149.662,149.641,149.659,61300000.0
2006-09-28 10:59:00,149.656,149.667,149.651,149.651,156899996.0
2006-09-28 11:00:00,149.649,149.649,149.627,149.633,84699998.0
2006-09-28 11:01:00,149.632,149.634,149.62,149.634,145499999.0
2006-09-28 11:02:00,149.632,149.632,149.62,149.628,148899998.0
2006-09-28 11:03:00,149.626,149.628,149.618,149.621,111000000.0
2006-09-28 11:04:00,149.616,149.629,149.608,149.61,50600001.0
2006-09-28 11:05:00,149.61,149.614,149.593,149.614,46200000.0
2006-09-28 11:06:00,149.618,149.631,149.61,149.631,99100000.0
2006-09-28 11:07:00,149.629,149.643,149.629,149.643,107499997.0
2006-09-28 11:08:00,149.647,149.647,149.631,149.632,71100001.0
2006-09-28 11:09:00,149.643,149.65,149.628,149.637,72799999.0
2006-09-28 11:10:00,149.548,149.548,149.312,149.319,60000000.0
2006-09-28 11:11:00,149.332,149.332,149.278,149.3,69499999.0
2006-09-28 11:12:00,149.305,149.313,149.27,149.313,114800000.0
2006-09-28 11:13:00,149.32,149.335,149.297,149.302,70900000.0
2006-09-28 11:14:00,149.321,149.374,149.321,149.374,150200003.0
2006-09-28 11:15:00,149.365,149.372,149.347,149.36,92600000.0
2006-09-28 11:16:00,149.35,149.354,149.328,149.354,53200000.0
2006-09-28 11:17:00,149.358,149.358,149.297,149.31,161800000.0
2006-09-28 11:18:00,149.319,149.324,149.302,149.312,85099999.0
2006-09-28 11:19:00,149.321,149.324,149.315,149.315,165500004.0
2006-09-28 11:20:00,149.303,149.313,149.303,149.304,153000001.0
2006-09-28 11:21:00,149.31,149.318,149.31,149.315,53100000.0
2006-09-28 11:22:00,149.313,149.318,149.309,149.318,51900000.0
2006-09-28 11:23:00,149.313,149.318,149.305,149.318,139699999.0
2006-09-28 11:24:00,149.328,149.328,149.232,149.232,162999999.0
2006-09-28 11:25:00,149.225,149.261,149.224,149.257,152599999.0
2006-09-28 11:26:00,149.267,149.267,149.257,149.257,57499998.0
2006-09-28 11:27:00,149.247,149.268,149.247,149.26,68500000.0
2006-09-28 11:28:00,149.269,149.292,149.267,149.283,81600000.0
2006-09-28 11:29:00,149.297,149.297,149.274,149.275,109600000.0
2006-09-28 11:30:00,149.283,149.313,149.283,149.313,124199998.0
2006-09-28 11:31:00,149.325,149.361,149.325,149.359,200400004.0
2006-09-28 11:32:00,149.378,149.417,149.378,149.417,42600000.0
2006-09-28 11:33:00,149.403,149.409,149.394,149.409,137300000.0
2006-09-28 11:34:00,149.415,149.42,149.398,149.398,80899999.0
2006-09-28 11:35:00,149.395,149.408,149.395,149.407,177800000.0
2006-09-28 11:36:00,149.427,149.436,149.415,149.436,116800000.0
2006-09-28 11:37:00,149.438,149.438,149.417,149.42,23200000.0
2006-09-28 11:38:00,149.426,149.429,149.413,149.427,173000000.0
2006-09-28 11:39:00,149.428,149.428,149.413,149.425,125199997.0
2006-09-28 11:40:00,149.413,149.416,149.408,149.408,55199999.0
2006-09-28 11:41:00,149.41,149.424,149.404,149.418,134299999.0
2006-09-28 11:42:00,149.421,149.43,149.421,149.422,109199999.0
2006-09-28 11:43:00,149.417,149.417,149.402,149.414,192800003.0
2006-09-28 11:44:00,149.405,149.405,149.389,149.405,97800000.0
2006-09-28 11:45:00,149.406,149.431,149.402,149.427,146300001.0
2006-09-28 11:46:00,149.418,149.426,149.417,149.417,92599998.0
2006-09-28 11:47:00,149.436,149.471,149.436,149.471,142999999.0
2006-09-28 11:48:00,149.501,149.591,149.501,149.591,50799999.0
2006-09-28 11:49:00,149.592,149.593,149.578,149.589,96300001.0
2006-09-28 11:50:00,149.57,149.577,149.56,149.577,116700001.0
2006-09-28 11:51:00,149.573,149.588,149.573,149.585,87600000.0
2006-09-28 11:52:00,149.569,149.586,149.569,149.58,82600000.0
2006-09-28 11:53:00,149.588,149.649,149.588,149.649,106900000.0
2006-09-28 11:54:00,149.65,149.65,149.632,149.639,167999999.0
2006-09-28 11:55:00,149.647,149.649,149.64,149.642,136600002.0
2006-09-28 11:56:00,149.642,149.642,149.622,149.627,80699998.0
2006-09-28 11:57:00,149.628,149.638,149.626,149.638,77600001.0
2006-09-28 11:58:00,149.635,149.635,149.627,149.63,127700002.0
2006-09-28 11:59:00,149.622,149.626,149.609,149.614,91399999.0
2006-09-28 12:00:00,149.605,149.613,149.602,149.602,97800000.0
2006-09-28 12:01:00,149.603,149.61,149.585,149.585,46400000.0
2006-09-28 12:02:00,149.582,149.59,149.572,149.576,76499999.0
2006-09-28 12:03:00,149.584,149.598,149.584,149.598,87700000.0
2006-09-28 12:04:00,149.606,149.613,149.6,149.613,106599999.0
2006-09-28 12:05:00,149.611,149.622,149.61,149.618,96700000.0
2006-09-28 12:06:00,149.62,149.623,149.607,149.612,174800001.0
2006-09-28 12:07:00,149.604,149.617,149.602,149.617,118299999.0
2006-09-28 12:08:00,149.622,149.623,149.613,149.614,111300002.0
2006-09-28 12:09:00,149.617,149.62,149.615,149.615,48099999.0
2006-09-28 12:10:00,149.628,149.637,149.627,149.627,113700000.0
2006-09-28 12:11:00,149.643,149.643,149.622,149.629,92800000.0
2006-09-28 12:12:00,149.617,149.617,149.589,149.591,55300001.0
2006-09-28 12:13:00,149.586,149.586,149.579,149.579,48900000.0
2006-09-28 12:14:00,149.575,149.577,149.558,149.57,131199999.0
2006-09-28 12:15:00,149.561,149.577,149.556,149.56,119300003.0
2006-09-28 12:16:00,149.568,149.579,149.564,149.576,115800001.0
2006-09-28 12:17:00,149.562,149.562,149.543,149.555,44600000.0
2006-09-28 12:18:00,149.552,149.553,149.543,149.545,112000003.0
2006-09-28 12:19:00,149.542,149.555,149.542,149.552,101599999.0
2006-09-28 12:20:00,149.549,149.557,149.545,149.557,117600000.0
2006-09-28 12:21:00,149.554,149.564,149.554,149.561,121400004.0
2006-09-28 12:22:00,149.562,149.562,149.547,149.557,47000000.0
2006-09-28 12:23:00,149.558,149.558,149.552,149.552,49099999.0
2006-09-28 12:24:00,149.557,149.561,149.55,149.554,112400001.0
2006-09-28 12:25:00,149.552,149.552,149.54,149.541,129399999.0
2006-09-28 12:26:00,149.541,149.541,149.521,149.524,61100000.0
2006-09-28 12:27:00,149.519,149.531,149.519,149.522,72000001.0
2006-09-28 12:28:00,149.515,149.518,149.504,149.518,41000000.0
2006-09-28 12:29:00,149.523,149.524,149.511,149.522,77699998.0
2006-09-28 12:30:00,149.528,149.541,149.528,149.535,81299999.0
2006-09-28 12:31:00,149.538,149.54,149.529,149.53,106300002.0
2006-09-28 12:32:00,149.54,149.541,149.524,149.524,43900000.0
2006-09-28 12:33:00,149.537,149.573,149.537,149.572,123100001.0
2006-09-28 12:34:00,149.562,149.575,149.562,149.57,105300002.0
2006-09-28 12:35:00,149.569,149.572,149.555,149.555,101900002.0
2006-09-28 12:36:00,149.557,149.569,149.55,149.557,143199996.0
2006-09-28 12:37:00,149.552,149.554,149.55,149.55,98500000.0
2006-09-28 12:38:00,149.553,149.571,149.553,149.564,119799999.0
2006-09-28 12:39:00,149.573,149.595,149.573,149.595,51200000.0
2006-09-28 12:40:00,149.588,149.607,149.586,149.607,93499999.0
2006-09-28 12:41:00,149.599,149.625,149.599,149.625,95800000.0
2006-09-28 12:42:00,149.624,149.624,149.587,149.587,65600000.0
2006-09-28 12:43:00,149.59,149.597,149.586,149.588,49800000.0
2006-09-28 12:44:00,149.587,149.602,149.587,149.595,127400000.0
2006-09-28 12:45:00,149.61,149.616,149.602,149.602,93399998.0
2006-09-28 12:46:00,149.604,149.609,149.596,149.596,54400000.0
2006-09-28 12:47:00,149.588,149.588,149.578,149.578,102499998.0
2006-09-28 12:48:00,149.571,149.571,149.548,149.57,120100003.0
2006-09-28 12:49:00,149.567,149.567,149.546,149.547,59499999.0
2006-09-28 12:50:00,149.552,149.558,149.545,149.548,87900000.0
2006-09-28 12:51:00,149.554,149.561,149.552,149.552,72199998.0
2006-09-28 12:52:00,149.554,149.562,149.554,149.555,69199999.0
2006-09-28 12:53:00,149.567,149.574,149.563,149.57,140599997.0
2006-09-28 12:54:00,149.56,149.575,149.56,149.57,150200001.0
2006-09-28 12:55:00,149.569,149.569,149.56,149.562,72100000.0
2006-09-28 12:56:00,149.556,149.559,149.54,149.54,126700001.0
2006-09-28 12:57:00,149.539,149.542,149.527,149.532,107700002.0
2006-09-28 12:58:00,149.525,149.525,149.505,149.509,243500002.0
2006-09-28 12:59:00,149.492,149.496,149.483,149.485,123200000.0
2006-09-28 13:00:00,149.492,149.492,149.475,149.475,50900000.0
2006-09-28 13:01:00,149.461,149.463,149.446,149.45,136699997.0
2006-09-28 13:02:00,149.442,149.452,149.432,149.432,76600000.0
2006-09-28 13:03:00,149.435,149.47,149.435,149.468,87499998.0
2006-09-28 13:04:00,149.474,149.492,149.472,149.492,52500000.0
2006-09-28 13:05:00,149.484,149.488,149.479,149.485,81499999.0
2006-09-28 13:06:00,149.473,149.473,149.451,149.472,31200000.0
2006-09-28 13:07:00,149.472,149.479,149.466,149.469,70300000.0
2006-09-28 13:08:00,149.465,149.465,149.444,149.455,150299998.0
2006-09-28 13:09:00,149.455,149.469,149.455,149.467,66100000.0
2006-09-28 13:10:00,149.46,149.464,149.447,149.451,71500001.0
2006-09-28 13:11:00,149.452,149.466,149.447,149.466,107300000.0
2006-09-28 13:12:00,149.465,149.479,149.461,149.47,81600000.0
2006-09-28 13:13:00,149.468,149.48,149.459,149.472,92800000.0
2006-09-28 13:14:00,149.46,149.461,149.453,149.461,65499999.0
2006-09-28 13:15:00,149.459,149.469,149.455,149.465,146600000.0
2006-09-28 13:16:00,149.462,149.469,149.458,149.46,62299999.0
2006-09-28 13:17:00,149.458,149.472,149.458,149.471,87700000.0
2006-09-28 13:18:00,149.476,149.476,149.459,149.459,126899998.0
2006-09-28 13:19:00,149.457,149.477,149.457,149.471,71200000.0
2006-09-28 13:20:00,149.464,149.464,149.448,149.45,102200000.0
2006-09-28 13:21:00,149.442,149.447,149.434,149.447,62099999.0
2006-09-28 13:22:00,149.438,149.446,149.431,149.44,122400000.0
2006-09-28 13:23:00,149.44,149.443,149.426,149.441,108200001.0
2006-09-28 13:24:00,149.442,149.445,149.433,149.445,100700002.0
2006-09-28 13:25:00,149.443,149.452,149.441,149.448,187500003.0
2006-09-28 13:26:00,149.452,149.461,149.45,149.461,137999998.0
2006-09-28 13:27:00,149.465,149.474,149.446,149.446,81300002.0
2006-09-28 13:28:00,149.44,149.462,149.44,149.457,109900000.0
2006-09-28 13:29:00,149.474,149.48,149.459,149.459,95900001.0
2006-09-28 13:30:00,149.448,149.448,149.439,149.448,74399998.0
2006-09-28 13:31:00,149.442,149.445,149.434,149.445,129899998.0
2006-09-28 13:32:00,149.43,149.446,149.426,149.426,85599999.0
2006-09-28 13:33:00,149.446,149.454,149.446,149.451,55000000.0
2006-09-28 13:34:00,149.445,149.462,149.445,149.462,75099998.0
2006-09-28 13:35:00,149.44,149.444,149.415,149.415,115400001.0
2006-09-28 13:36:00,149.409,149.426,149.409,149.422,97100000.0
2006-09-28 13:37:00,149.424,149.438,149.424,149.43,49500000.0
2006-09-28 13:38:00,149.429,149.437,149.423,149.433,56300000.0
2006-09-28 13:39:00,149.426,149.426,149.414,149.423,117299997.0
2006-09-28 13:40:00,149.419,149.426,149.415,149.415,53599999.0
2006-09-28 13:41:00,149.434,149.434,149.413,149.427,187799998.0
2006-09-28 13:42:00,149.425,149.455,149.421,149.455,38900000.0
2006-09-28 13:43:00,149.449,149.449,149.43,149.438,36800000.0
2006-09-28 13:44:00,149.437,149.472,149.437,149.466,68800000.0
2006-09-28 13:45:00,149.468,149.473,149.408,149.408,130599999.0
2006-09-28 13:46:00,149.407,149.454,149.405,149.454,58100000.0
2006-09-28 13:47:00,149.458,149.473,149.458,149.473,51100000.0
2006-09-28 13:48:00,149.463,149.463,149.446,149.458,33500000.0
2006-09-28 13:49:00,149.445,149.447,149.436,149.44,124300001.0
2006-09-28 13:50:00,149.464,149.474,149.452,149.469,127100000.0
2006-09-28 13:51:00,149.47,149.5,149.466,149.492,83699999.0
2006-09-28 13:52:00,149.492,149.496,149.483,149.483,83100001.0
2006-09-28 13:53:00,149.48,149.489,149.467,149.467,111000002.0
2006-09-28 13:54:00,149.465,149.476,149.465,149.476,99300001.0
2006-09-28 13:55:00,149.483,149.487,149.472,149.474,95499999.0
2006-09-28 13:56:00,149.477,149.49,149.477,149.477,46400000.0
2006-09-28 13:57:00,149.475,149.48,149.475,149.475,68799998.0
2006-09-28 13:58:00,149.482,149.485,149.474,149.475,178899999.0
2006-09-28 13:59:00,149.48,149.483,149.444,149.444,70299999.0
2006-09-28 14:00:00,149.453,149.453,149.437,149.45,118499999.0
2006-09-28 14:01:00,149.457,149.466,149.455,149.466,35200000.0
2006-09-28 14:02:00,149.46,149.473,149.459,149.473,159000001.0
2006-09-28 14:03:00,149.483,149.495,149.468,149.468,110100000.0
2006-09-28 14:04:00,149.467,149.479,149.465,149.476,149600001.0
2006-09-28 14:05:00,149.463,149.463,149.444,149.455,41100000.0
2006-09-28 14:06:00,149.452,149.463,149.437,149.437,115900002.0
2006-09-28 14:07:00,149.426,149.513,149.426,149.513,65200001.0
2006-09-28 14:08:00,149.528,149.558,149.527,149.545,166299998.0
2006-09-28 14:09:00,149.543,149.566,149.543,149.566,99700002.0
2006-09-28 14:10:00,149.575,149.575,149.547,149.551,92699997.0
2006-09-28 14:11:00,149.569,149.569,149.558,149.56,59300000.0
2006-09-28 14:12:00,149.573,149.579,149.566,149.569,122300000.0
2006-09-28 14:13:00,149.563,149.598,149.563,149.588,172100002.0
2006-09-28 14:14:00,149.574,149.574,149.542,149.546,77999998.0
2006-09-28 14:15:00,149.545,149.561,149.545,149.555,214099999.0
2006-09-28 14:16:00,149.555,149.565,149.555,149.565,11100000.0
2006-09-28 14:17:00,149.576,149.577,149.549,149.549,65900001.0
2006-09-28 14:18:00,149.539,149.556,149.539,149.55,99900000.0
2006-09-28 14:19:00,149.553,149.555,149.544,149.548,127200001.0
2006-09-28 14:20:00,149.552,149.556,149.531,149.542,102700000.0
2006-09-28 14:21:00,149.533,149.567,149.533,149.556,99400001.0
2006-09-28 14:22:00,149.546,149.556,149.541,149.545,174299997.0
2006-09-28 14:23:00,149.544,149.579,149.544,149.57,187799999.0
2006-09-28 14:24:00,149.564,149.589,149.564,149.58,88500000.0
2006-09-28 14:25:00,149.561,149.563,149.557,149.559,66500000.0
2006-09-28 14:26:00,149.552,149.552,149.548,149.548,6300000.0
2006-09-28 14:27:00,149.55,149.552,149.531,149.546,98399999.0
2006-09-28 14:28:00,149.545,149.545,149.535,149.535,106199999.0
2006-09-28 14:29:00,149.513,149.513,149.422,149.464,94900000.0
2006-09-28 14:30:00,149.497,149.52,149.414,149.52,152799999.0
2006-09-28 14:31:00,149.538,149.54,149.524,149.532,76499998.0
2006-09-28 14:32:00,149.528,149.561,149.525,149.561,120700000.0
2006-09-28 14:33:00,149.566,149.58,149.56,149.562,162600000.0
2006-09-28 14:34:00,149.551,149.551,149.507,149.51,89500000.0
2006-09-28 14:35:00,149.508,149.508,149.49,149.5,163299997.0
2006-09-28 14:36:00,149.496,149.497,149.475,149.475,130200000.0
2006-09-28 14:37:00,149.493,149.536,149.493,149.536,101399999.0
2006-09-28 14:38:00,149.523,149.537,149.517,149.523,148900000.0
2006-09-28 14:39:00,149.521,149.544,149.521,149.536,100500001.0
2006-09-28 14:40:00,149.534,149.536,149.518,149.519,138599999.0
2006-09-28 14:41:00,149.522,149.526,149.485,149.485,119400002.0
2006-09-28 14:42:00,149.486,149.504,149.486,149.502,115799996.0
2006-09-28 14:43:00,149.512,149.522,149.506,149.506,72100000.0
2006-09-28 14:44:00,149.523,149.546,149.521,149.546,114199998.0
2006-09-28 14:45:00,149.541,149.556,149.536,149.546,154100001.0
2006-09-28 14:46:00,149.538,149.538,149.515,149.515,67600000.0
2006-09-28 14:47:00,149.521,149.553,149.521,149.546,68500000.0
2006-09-28 14:48:00,149.545,149.545,149.525,149.537,147500000.0
2006-09-28 14:49:00,149.533,149.533,149.522,149.522,76099997.0
2006-09-28 14:50:00,149.538,149.562,149.538,149.557,67999999.0
2006-09-28 14:51:00,149.563,149.563,149.537,149.537,76000000.0
2006-09-28 14:52:00,149.516,149.529,149.516,149.52,82500002.0
2006-09-28 14:53:00,149.51,149.515,149.509,149.512,113700003.0
2006-09-28 14:54:00,149.514,149.514,149.506,149.506,19200000.0
2006-09-28 14:55:00,149.501,149.511,149.501,149.511,128099998.0
2006-09-28 14:56:00,149.521,149.527,149.516,149.52,142699998.0
2006-09-28 14:57:00,149.52,149.52,149.506,149.509,74300002.0
2006-09-28 14:58:00,149.496,149.519,149.496,149.505,147399999.0
2006-09-28 14:59:00,149.508,149.522,149.507,149.522,49400000.0
2006-09-28 15:00:00,149.53,149.541,149.528,149.535,132400000.0
2006-09-28 15:01:00,149.55,149.571,149.55,149.555,48999999.0
2006-09-28 15:02:00,149.548,149.566,149.548,149.566,67199999.0
2006-09-28 15:03:00,149.576,149.608,149.576,149.608,49000000.0
2006-09-28 15:04:00,149.605,149.605,149.595,149.597,104300000.0
2006-09-28 15:05:00,149.574,149.574,149.564,149.565,104700002.0
2006-09-28 15:06:00,149.566,149.578,149.556,149.578,35200000.0
2006-09-28 15:07:00,149.588,149.588,149.564,149.564,86300000.0
2006-09-28 15:08:00,149.572,149.572,149.559,149.563,23800000.0
2006-09-28 15:09:00,149.552,149.554,149.544,149.553,71199999.0
2006-09-28 15:10:00,149.539,149.553,149.539,149.542,82400000.0
2006-09-28 15:11:00,149.547,149.561,149.542,149.542,99699998.0
2006-09-28 15:12:00,149.535,149.548,149.533,149.543,154399999.0
2006-09-28 15:13:00,149.545,149.553,149.541,149.543,123700000.0
2006-09-28 15:14:00,149.549,149.556,149.544,149.55,154700004.0
2006-09-28 15:15:00,149.532,149.557,149.532,149.55,122300000.0
2006-09-28 15:16:00,149.545,149.55,149.531,149.544,85599999.0
2006-09-28 15:17:00,149.534,149.534,149.522,149.529,80300001.0
2006-09-28 15:18:00,149.542,149.543,149.542,149.543,46100001.0
2006-09-28 15:19:00,149.55,149.55,149.536,149.543,84300001.0
2006-09-28 15:20:00,149.548,149.576,149.548,149.565,132100000.0
2006-09-28 15:21:00,149.568,149.583,149.56,149.583,97600002.0
2006-09-28 15:22:00,149.588,149.604,149.582,149.604,165499999.0
2006-09-28 15:23:00,149.596,149.596,149.585,149.587,145200000.0
2006-09-28 15:24:00,149.588,149.588,149.573,149.583,45900001.0
2006-09-28 15:25:00,149.578,149.578,149.553,149.553,83200000.0
2006-09-28 15:26:00,149.558,149.56,149.532,149.542,96799999.0
2006-09-28 15:27:00,149.555,149.557,149.546,149.546,149499998.0
2006-09-28 15:28:00,149.555,149.568,149.544,149.568,140999998.0
2006-09-28 15:29:00,149.565,149.581,149.555,149.581,101900000.0
2006-09-28 15:30:00,149.58,149.58,149.574,149.575,55000001.0
2006-09-28 15:31:00,149.561,149.575,149.561,149.575,127500002.0
2006-09-28 15:32:00,149.573,149.573,149.564,149.569,123899999.0
2006-09-28 15:33:00,149.569,149.569,149.547,149.548,50400000.0
2006-09-28 15:34:00,149.545,149.548,149.54,149.547,159999999.0
2006-09-28 15:35:00,149.548,149.548,149.523,149.532,94600003.0
2006-09-28 15:36:00,149.54,149.551,149.528,149.543,124399998.0
2006-09-28 15:37:00,149.549,149.549,149.537,149.542,81800000.0
2006-09-28 15:38:00,149.533,149.535,149.526,149.526,74399999.0
2006-09-28 15:39:00,149.519,149.536,149.519,149.53,69300000.0
2006-09-28 15:40:00,149.538,149.538,149.523,149.523,93000001.0
2006-09-28 15:41:00,149.525,149.525,149.518,149.518,54799999.0
2006-09-28 15:42:00,149.517,149.525,149.517,149.52,101700002.0
2006-09-28 15:43:00,149.518,149.536,149.515,149.515,168500000.0
2006-09-28 15:44:00,149.505,149.52,149.498,149.498,154299999.0
2006-09-28 15:45:00,149.499,149.507,149.485,149.485,91200000.0
2006-09-28 15:46:00,149.468,149.472,149.455,149.455,129600000.0
2006-09-28 15:47:00,149.466,149.509,149.466,149.506,68000002.0
2006-09-28 15:48:00,149.514,149.525,149.514,149.525,10400000.0
2006-09-28 15:49:00,149.51,149.51,149.482,149.482,66399999.0
2006-09-28 15:50:00,149.491,149.507,149.485,149.505,62099999.0
2006-09-28 15:51:00,149.502,149.504,149.497,149.499,105499999.0
2006-09-28 15:52:00,149.503,149.503,149.491,149.496,57600000.0
2006-09-28 15:53:00,149.51,149.526,149.501,149.526,80000001.0
2006-09-28 15:54:00,149.536,149.557,149.536,149.538,85399999.0
2006-09-28 15:55:00,149.534,149.544,149.525,149.529,128100001.0
2006-09-28 15:56:00,149.536,149.536,149.529,149.53,72499999.0
2006-09-28 15:57:00,149.538,149.538,149.525,149.525,148699998.0
2006-09-28 15:58:00,149.525,149.541,149.524,149.541,110399998.0
2006-09-28 15:59:00,149.541,149.551,149.533,149.546,69200000.0
2006-09-28 16:00:00,149.532,149.532,149.518,149.518,50100000.0
2006-09-28 16:01:00,149.52,149.534,149.507,149.507,99700002.0
2006-09-28 16:02:00,149.504,149.547,149.499,149.526,101999999.0
2006-09-28 16:03:00,149.538,149.538,149.494,149.497,88500002.0
2006-09-28 16:04:00,149.492,149.495,149.481,149.483,40800000.0
2006-09-28 16:05:00,149.485,149.514,149.485,149.514,77500000.0
2006-09-28 16:06:00,149.505,149.505,149.477,149.477,132499997.0
2006-09-28 16:07:00,149.492,149.506,149.492,149.492,89500000.0
2006-09-28 16:08:00,149.491,149.51,149.491,149.495,154799998.0
2006-09-28 16:09:00,149.486,149.498,149.486,149.496,147500000.0
2006-09-28 16:10:00,149.5,149.501,149.474,149.49,125500001.0
2006-09-28 16:11:00,149.485,149.501,149.484,149.501,113500001.0
2006-09-28 16:12:00,149.503,149.508,149.48,149.48,101600001.0
2006-09-28 16:13:00,149.486,149.493,149.477,149.492,105800002.0
2006-09-28 16:14:00,149.49,149.494,149.481,149.485,64300000.0
2006-09-28 16:15:00,149.478,149.485,149.469,149.485,61900000.0
2006-09-28 16:16:00,149.498,149.516,149.498,149.509,100500002.0
2006-09-28 16:17:00,149.528,149.54,149.524,149.524,313400005.0
2006-09-28 16:18:00,149.527,149.53,149.511,149.525,93999999.0
2006-09-28 16:19:00,149.516,149.526,149.509,149.52,87200000.0
2006-09-28 16:20:00,149.523,149.523,149.503,149.516,51400000.0
2006-09-28 16:21:00,149.524,149.533,149.524,149.533,84799999.0
2006-09-28 16:22:00,149.53,149.551,149.53,149.541,154899998.0
2006-09-28 16:23:00,149.546,149.546,149.533,149.538,67300001.0
2006-09-28 16:24:00,149.542,149.55,149.527,149.527,90600000.0
2006-09-28 16:25:00,149.531,149.531,149.524,149.527,47900000.0
2006-09-28 16:26:00,149.525,149.535,149.512,149.512,44800000.0
2006-09-28 16:27:00,149.501,149.501,149.494,149.499,44800000.0
2006-09-28 16:28:00,149.494,149.501,149.489,149.494,79900000.0
2006-09-28 16:29:00,149.486,149.494,149.479,149.493,158700001.0
2006-09-28 16:30:00,149.495,149.495,149.477,149.486,99999998.0
2006-09-28 16:31:00,149.48,149.506,149.48,149.496,109499998.0
2006-09-28 16:32:00,149.497,149.51,149.495,149.495,149800000.0
2006-09-28 16:33:00,149.505,149.518,149.505,149.508,131500004.0
2006-09-28 16:34:00,149.511,149.516,149.492,149.504,177900003.0
2006-09-28 16:35:00,149.504,149.51,149.497,149.504,125100000.0
2006-09-28 16:36:00,149.495,149.495,149.484,149.49,151799999.0
2006-09-28 16:37:00,149.496,149.504,149.496,149.501,87300001.0
2006-09-28 16:38:00,149.498,149.5,149.492,149.498,72700000.0
2006-09-28 16:39:00,149.49,149.517,149.486,149.515,89099999.0
2006-09-28 16:40:00,149.509,149.515,149.507,149.515,151299998.0
2006-09-28 16:41:00,149.518,149.526,149.516,149.517,118299999.0
2006-09-28 16:42:00,149.527,149.527,149.511,149.512,102000000.0
2006-09-28 16:43:00,149.525,149.525,149.515,149.515,92399999.0
2006-09-28 16:44:00,149.515,149.52,149.509,149.512,83500001.0
2006-09-28 16:45:00,149.52,149.52,149.505,149.51,79000001.0
2006-09-28 16:46:00,149.503,149.503,149.481,149.487,91199999.0
2006-09-28 16:47:00,149.49,149.508,149.482,149.508,230900001.0
2006-09-28 16:48:00,149.503,149.511,149.493,149.51,56800000.0
2006-09-28 16:49:00,149.511,149.517,149.503,149.503,83199999.0
2006-09-28 16:50:00,149.515,149.517,149.503,149.517,107300003.0
2006-09-28 16:51:00,149.519,149.523,149.51,149.512,93600001.0
2006-09-28 16:52:00,149.516,149.535,149.516,149.524,54900000.0
2006-09-28 16:53:00,149.521,149.535,149.515,149.529,89299998.0
2006-09-28 16:54:00,149.518,149.518,149.484,149.489,79599999.0
2006-09-28 16:55:00,149.499,149.515,149.496,149.515,51199999.0
2006-09-28 16:56:00,149.521,149.527,149.515,149.527,29100000.0
2006-09-28 16:57:00,149.528,149.554,149.526,149.551,81200001.0
2006-09-28 16:58:00,149.552,149.552,149.53,149.538,86800000.0
2006-09-28 16:59:00,149.537,149.537,149.507,149.507,72900000.0
2006-09-28 17:00:00,149.508,149.528,149.5,149.515,120399999.0
2006-09-28 17:01:00,149.508,149.536,149.508,149.536,36800000.0
2006-09-28 17:02:00,149.525,149.525,149.5,149.52,34300000.0
2006-09-28 17:03:00,149.512,149.525,149.5,149.505,46600000.0
2006-09-28 17:04:00,149.503,149.531,149.5,149.525,142700000.0
2006-09-28 17:05:00,149.524,149.533,149.508,149.508,60000000.0
2006-09-28 17:06:00,149.517,149.533,149.517,149.533,48200000.0
2006-09-28 17:07:00,149.526,149.526,149.508,149.52,78699998.0
2006-09-28 17:08:00,149.518,149.537,149.516,149.535,64300000.0
2006-09-28 17:09:00,149.535,149.541,149.526,149.537,71200000.0
2006-09-28 17:10:00,149.538,149.545,149.534,149.535,128000001.0
2006-09-28 17:11:00,149.548,149.551,149.54,149.54,82000000.0
2006-09-28 17:12:00,149.532,149.544,149.532,149.54,101899999.0
2006-09-28 17:13:00,149.537,149.551,149.537,149.545,95099998.0
2006-09-28 17:14:00,149.555,149.562,149.552,149.562,82600000.0
2006-09-28 17:15:00,149.556,149.565,149.552,149.56,63200000.0
2006-09-28 17:16:00,149.555,149.555,149.545,149.553,60000000.0
2006-09-28 17:17:00,149.555,149.567,149.555,149.567,120499999.0
2006-09-28 17:18:00,149.568,149.568,149.548,149.56,114800000.0
2006-09-28 17:19:00,149.565,149.575,149.559,149.575,124700002.0
2006-09-28 17:20:00,149.573,149.573,149.552,149.552,73900000.0
2006-09-28 17:21:00,149.563,149.57,149.562,149.565,79900002.0
2006-09-28 17:22:00,149.562,149.573,149.555,149.56,75500000.0
2006-09-28 17:23:00,149.545,149.552,149.545,149.55,51199999.0
2006-09-28 17:24:00,149.557,149.563,149.555,149.563,18400000.0
2006-09-28 17:25:00,149.563,149.57,149.556,149.556,136999999.0
2006-09-28 17:26:00,149.562,149.566,149.562,149.566,34299999.0
2006-09-28 17:27:00,149.561,149.57,149.555,149.57,61600000.0
2006-09-28 17:28:00,149.566,149.575,149.56,149.575,62100000.0
2006-09-28 17:29:00,149.577,149.577,149.557,149.563,75800002.0
2006-09-28 17:30:00,149.563,149.568,149.563,149.565,39700000.0
2006-09-28 17:31:00,149.561,149.571,149.547,149.571,76300000.0
2006-09-28 17:32:00,149.566,149.575,149.566,149.575,72800000.0
2006-09-28 17:33:00,149.562,149.578,149.562,149.578,95400000.0
2006-09-28 17:34:00,149.585,149.585,149.575,149.58,43500000.0
2006-09-28 17:35:00,149.573,149.579,149.562,149.573,104199997.0
2006-09-28 17:36:00,149.57,149.57,149.563,149.565,81499999.0
2006-09-28 17:37:00,149.558,149.575,149.558,149.572,109499999.0
2006-09-28 17:38:00,149.589,149.589,149.581,149.583,104200001.0
2006-09-28 17:39:00,149.577,149.595,149.577,149.583,57300001.0
2006-09-28 17:40:00,149.584,149.597,149.572,149.587,187000001.0
2006-09-28 17:41:00,149.589,149.596,149.582,149.585,98899999.0
2006-09-28 17:42:00,149.598,149.6,149.59,149.59,75900001.0
2006-09-28 17:43:00,149.594,149.602,149.58,149.595,134299999.0
2006-09-28 17:44:00,149.601,149.601,149.584,149.595,147599998.0
2006-09-28 17:45:00,149.602,149.615,149.602,149.611,72000001.0
2006-09-28 17:46:00,149.612,149.62,149.598,149.62,80400000.0
2006-09-28 17:47:00,149.625,149.625,149.612,149.612,20700000.0
2006-09-28 17:48:00,149.621,149.621,149.612,149.617,73000000.0
2006-09-28 17:49:00,149.605,149.605,149.594,149.594,62099999.0
2006-09-28 17:50:00,149.608,149.618,149.608,149.612,87699999.0
2006-09-28 17:51:00,149.605,149.613,149.6,149.613,105100000.0
2006-09-28 17:52:00,149.605,149.605,149.579,149.593,79999999.0
2006-09-28 17:53:00,149.589,149.595,149.587,149.595,28800000.0
2006-09-28 17:54:00,149.599,149.608,149.586,149.603,78300000.0
2006-09-28 17:55:00,149.611,149.619,149.603,149.615,59800000.0
2006-09-28 17:56:00,149.619,149.623,149.614,149.617,44800000.0
2006-09-28 17:57:00,149.612,149.625,149.612,149.622,112300000.0
2006-09-28 17:58:00,149.619,149.62,149.615,149.62,43200000.0
2006-09-28 17:59:00,149.619,149.632,149.615,149.615,44799999.0
2006-09-28 18:00:00,149.614,149.621,149.605,149.612,85499998.0
2006-09-28 18:01:00,149.609,149.621,149.607,149.61,1501699992.0
2006-09-28 18:03:00,149.6,149.61,149.6,149.61,1350599993.0
2006-09-28 18:04:00,149.624,149.656,149.624,149.656,1350599993.0
2006-09-28 18:05:00,149.66,149.673,149.651,149.673,1889600009.0
2006-09-28 18:06:00,149.675,149.682,149.663,149.682,841699998.0
2006-09-28 18:07:00,149.683,149.688,149.675,149.685,1764800000.0
2006-09-28 18:08:00,149.682,149.682,149.66,149.678,1618500004.0
2006-09-28 18:09:00,149.673,149.676,149.661,149.67,1241799993.0
2006-09-28 18:10:00,149.672,149.672,149.66,149.66,959800008.0
2006-09-28 18:11:00,149.664,149.669,149.649,149.66,626699999.0
2006-09-28 18:12:00,149.661,149.671,149.657,149.664,829699995.0
2006-09-28 18:13:00,149.671,149.684,149.67,149.675,1305999999.0
2006-09-28 18:14:00,149.675,149.68,149.668,149.673,1358599996.0
2006-09-28 18:15:00,149.67,149.671,149.654,149.66,1706400007.0
2006-09-28 18:16:00,149.658,149.667,149.648,149.648,1443100000.0
2006-09-28 18:17:00,149.643,149.655,149.641,149.646,747700003.0
2006-09-28 18:18:00,149.655,149.655,149.65,149.655,470000000.0
2006-09-28 18:19:00,149.657,149.666,149.647,149.647,643499996.0
2006-09-28 18:20:00,149.647,149.656,149.634,149.645,1602099999.0
2006-09-28 18:21:00,149.648,149.655,149.642,149.65,1054500006.0
2006-09-28 18:22:00,149.652,149.66,149.642,149.655,968000002.0
2006-09-28 18:23:00,149.648,149.654,149.633,149.652,1552300001.0
2006-09-28 18:24:00,149.648,149.652,149.634,149.645,954100002.0
2006-09-28 18:25:00,149.649,149.649,149.628,149.64,1310900003.0
2006-09-28 18:26:00,149.638,149.647,149.626,149.64,1092499994.0
2006-09-28 18:27:00,149.642,149.658,149.641,149.643,639499996.0
2006-09-28 18:28:00,149.655,149.663,149.644,149.657,792499995.0
2006-09-28 18:29:00,149.66,149.667,149.652,149.657,941000004.0
2006-09-28 18:30:00,149.653,149.661,149.639,149.653,395899997.0
2006-09-28 18:31:00,149.657,149.673,149.653,149.673,793800007.0
2006-09-28 18:32:00,149.67,149.673,149.655,149.661,1266099993.0
2006-09-28 18:33:00,149.66,149.675,149.649,149.664,1687499996.0
2006-09-28 18:34:00,149.667,149.676,149.653,149.665,917799998.0
2006-09-28 18:35:00,149.668,149.668,149.642,149.657,1196999994.0
2006-09-28 18:36:00,149.659,149.67,149.648,149.67,670600003.0
2006-09-28 18:37:00,149.674,149.674,149.66,149.67,475799997.0
2006-09-28 18:38:00,149.672,149.672,149.66,149.665,353899994.0
2006-09-28 18:39:00,149.676,149.682,149.666,149.678,273100000.0
2006-09-28 18:40:00,149.675,149.692,149.673,149.677,1065999995.0
2006-09-28 18:41:00,149.681,149.684,149.674,149.675,338400003.0
2006-09-28 18:42:00,149.671,149.671,149.645,149.658,668400002.0
2006-09-28 18:43:00,149.66,149.667,149.654,149.654,253400005.0
2006-09-28 18:44:00,149.65,149.67,149.644,149.67,323100001.0
2006-09-28 18:45:00,149.667,149.672,149.652,149.66,365099997.0
2006-09-28 18:46:00,149.668,149.669,149.648,149.651,676499995.0
2006-09-28 18:47:00,149.65,149.655,149.639,149.639,165500004.0
2006-09-28 18:48:00,149.643,149.664,149.643,149.645,554600002.0
2006-09-28 18:49:00,149.647,149.666,149.645,149.652,606299997.0
2006-09-28 18:50:00,149.656,149.684,149.656,149.684,724700002.0
2006-09-28 18:51:00,149.697,149.705,149.692,149.694,652500005.0
2006-09-28 18:52:00,149.698,149.708,149.688,149.688,829099997.0
2006-09-28 18:53:00,149.684,149.695,149.661,149.672,998599998.0
2006-09-28 18:54:00,149.672,149.685,149.66,149.667,802300006.0
2006-09-28 18:55:00,149.671,149.677,149.658,149.658,910299998.0
2006-09-28 18:56:00,149.659,149.674,149.659,149.664,369999997.0
2006-09-28 18:57:00,149.669,149.679,149.656,149.667,407000003.0
2006-09-28 18:58:00,149.674,149.682,149.663,149.667,680100009.0
2006-09-28 18:59:00,149.671,149.679,149.655,149.67,955199994.0
2006-09-28 19:00:00,149.665,149.678,149.657,149.67,304300000.0
2006-09-28 19:01:00,149.67,149.673,149.659,149.663,211900000.0
2006-09-28 19:02:00,149.657,149.665,149.652,149.657,396099997.0
2006-09-28 19:03:00,149.653,149.665,149.652,149.658,706099999.0
2006-09-28 19:04:00,149.66,149.672,149.648,149.667,567000004.0
2006-09-28 19:05:00,149.675,149.675,149.658,149.66,705799994.0
2006-09-28 19:06:00,149.667,149.68,149.662,149.672,853499991.0
2006-09-28 19:07:00,149.67,149.675,149.663,149.665,1069100006.0
2006-09-28 19:08:00,149.668,149.674,149.655,149.663,773900001.0
2006-09-28 19:09:00,149.667,149.679,149.658,149.668,773200004.0
2006-09-28 19:10:00,149.677,149.68,149.672,149.68,238399998.0
2006-09-28 19:11:00,149.68,149.685,149.675,149.675,423800000.0
2006-09-28 19:12:00,149.68,149.695,149.679,149.695,502299998.0
2006-09-28 19:13:00,149.695,149.701,149.689,149.689,127899999.0
2006-09-28 19:14:00,149.683,149.699,149.68,149.688,294899997.0
2006-09-28 19:15:00,149.695,149.711,149.692,149.711,888499999.0
2006-09-28 19:16:00,149.712,149.712,149.699,149.707,469400000.0
2006-09-28 19:17:00,149.705,149.705,149.682,149.689,480399997.0
2006-09-28 19:18:00,149.693,149.707,149.693,149.7,296600005.0
2006-09-28 19:19:00,149.702,149.711,149.699,149.708,605600001.0
2006-09-28 19:20:00,149.71,149.71,149.679,149.684,354600001.0
2006-09-28 19:21:00,149.685,149.685,149.675,149.68,439900002.0
2006-09-28 19:22:00,149.68,149.68,149.675,149.675,148300005.0
2006-09-28 19:23:00,149.683,149.695,149.674,149.69,1169199996.0
2006-09-28 19:24:00,149.687,149.692,149.672,149.673,438299997.0
2006-09-28 19:25:00,149.666,149.686,149.659,149.679,549800002.0
2006-09-28 19:26:00,149.68,149.692,149.675,149.68,1067500002.0
2006-09-28 19:27:00,149.68,149.699,149.68,149.685,834099994.0
2006-09-28 19:28:00,149.687,149.693,149.677,149.685,542400003.0
2006-09-28 19:29:00,149.686,149.686,149.673,149.677,357800000.0
2006-09-28 19:30:00,149.683,149.689,149.674,149.68,634899995.0
2006-09-28 19:31:00,149.679,149.692,149.677,149.684,608299994.0
2006-09-28 19:32:00,149.682,149.701,149.681,149.681,690799998.0
2006-09-28 19:33:00,149.68,149.685,149.672,149.678,431099994.0
2006-09-28 19:34:00,149.691,149.691,149.675,149.68,902400005.0
2006-09-28 19:35:00,149.675,149.685,149.675,149.68,658400001.0
2006-09-28 19:36:00,149.685,149.685,149.675,149.68,555299997.0
2006-09-28 19:37:00,149.673,149.676,149.667,149.667,49499999.0
2006-09-28 19:38:00,149.659,149.672,149.651,149.66,528600002.0
2006-09-28 19:39:00,149.662,149.662,149.641,149.652,612400004.0
2006-09-28 19:40:00,149.66,149.66,149.65,149.66,607900000.0
2006-09-28 19:41:00,149.658,149.672,149.656,149.662,842699995.0
2006-09-28 19:42:00,149.678,149.684,149.663,149.669,485000000.0
2006-09-28 19:43:00,149.672,149.672,149.654,149.659,175999997.0
2006-09-28 19:44:00,149.666,149.681,149.666,149.677,409699998.0
2006-09-28 19:45:00,149.678,149.679,149.667,149.678,155699997.0
2006-09-28 19:46:00,149.675,149.675,149.661,149.661,271500000.0
2006-09-28 19:47:00,149.663,149.68,149.659,149.68,189700003.0
2006-09-28 19:48:00,149.68,149.68,149.656,149.659,928199998.0
2006-09-28 19:49:00,149.664,149.678,149.664,149.678,297299999.0
2006-09-28 19:50:00,149.676,149.679,149.663,149.667,353100003.0
2006-09-28 19:51:00,149.677,149.677,149.656,149.672,191800000.0
2006-09-28 19:52:00,149.677,149.677,149.657,149.657,510500002.0
2006-09-28 19:53:00,149.661,149.673,149.659,149.669,396200004.0
2006-09-28 19:54:00,149.668,149.68,149.666,149.676,329700001.0
2006-09-28 19:55:00,149.676,149.684,149.672,149.672,255200000.0
2006-09-28 19:56:00,149.672,149.677,149.667,149.677,444999996.0
2006-09-28 19:57:00,149.672,149.696,149.672,149.677,620799994.0
2006-09-28 19:58:00,149.677,149.691,149.673,149.675,563600001.0
2006-09-28 19:59:00,149.678,149.698,149.676,149.694,609799994.0
2006-09-28 20:00:00,149.704,149.706,149.691,149.705,126300001.0
2006-09-28 20:01:00,149.707,149.712,149.698,149.702,524800001.0
2006-09-28 20:02:00,149.699,149.707,149.689,149.706,403999994.0
2006-09-28 20:03:00,149.712,149.712,149.699,149.701,238099996.0
2006-09-28 20:04:00,149.701,149.71,149.7,149.707,394000000.0
2006-09-28 20:05:00,149.71,149.715,149.702,149.71,571399998.0
2006-09-28 20:06:00,149.714,149.714,149.7,149.708,621399995.0
2006-09-28 20:07:00,149.704,149.709,149.702,149.703,273399997.0
2006-09-28 20:08:00,149.695,149.695,149.673,149.694,698799995.0
2006-09-28 20:09:00,149.698,149.707,149.689,149.704,390899999.0
2006-09-28 20:10:00,149.699,149.7,149.69,149.692,267900002.0
2006-09-28 20:11:00,149.697,149.703,149.69,149.703,664900000.0
2006-09-28 20:12:00,149.7,149.705,149.695,149.7,1051999992.0
2006-09-28 20:13:00,149.7,149.712,149.7,149.712,298500000.0
2006-09-28 20:14:00,149.705,149.706,149.69,149.699,496799995.0
2006-09-28 20:15:00,149.705,149.705,149.69,149.695,660800000.0
2006-09-28 20:16:00,149.695,149.716,149.695,149.703,532500004.0
2006-09-28 20:17:00,149.702,149.715,149.696,149.706,265900001.0
2006-09-28 20:18:00,149.71,149.71,149.707,149.71,161000003.0
2006-09-28 20:19:00,149.695,149.721,149.69,149.695,468400000.0
2006-09-28 20:20:00,149.706,149.715,149.702,149.702,330499999.0
2006-09-28 20:21:00,149.7,149.708,149.697,149.697,442099998.0
2006-09-28 20:22:00,149.695,149.71,149.688,149.698,581300000.0
2006-09-28 20:23:00,149.701,149.716,149.698,149.705,468000003.0
2006-09-28 20:24:00,149.708,149.718,149.702,149.718,211899999.0
2006-09-28 20:25:00,149.717,149.718,149.702,149.71,434799996.0
2006-09-28 20:26:00,149.711,149.725,149.704,149.725,342899997.0
2006-09-28 20:27:00,149.731,149.764,149.715,149.739,682699999.0
2006-09-28 20:28:00,149.715,149.734,149.711,149.721,757899997.0
2006-09-28 20:29:00,149.714,149.716,149.697,149.71,1255000006.0
2006-09-28 20:30:00,149.707,149.714,149.694,149.702,1873699996.0
2006-09-28 20:31:00,149.693,149.693,149.657,149.657,1191800001.0
2006-09-28 20:32:00,149.65,149.66,149.638,149.647,1183199999.0
2006-09-28 20:33:00,149.649,149.656,149.644,149.653,521400001.0
2006-09-28 20:34:00,149.645,149.653,149.638,149.648,430099996.0
2006-09-28 20:35:00,149.643,149.643,149.61,149.622,318000000.0
2006-09-28 20:36:00,149.608,149.613,149.562,149.575,531800001.0
2006-09-28 20:37:00,149.57,149.577,149.554,149.569,438000004.0
2006-09-28 20:38:00,149.576,149.584,149.569,149.58,721400001.0
2006-09-28 20:39:00,149.577,149.578,149.559,149.562,989100003.0
2006-09-28 20:40:00,149.557,149.576,149.557,149.576,1020899996.0
2006-09-28 20:41:00,149.566,149.581,149.566,149.57,522500001.0
2006-09-28 20:42:00,149.57,149.575,149.56,149.57,255500000.0
2006-09-28 20:43:00,149.57,149.584,149.566,149.57,446699999.0
2006-09-28 20:44:00,149.574,149.622,149.574,149.622,845700000.0
2006-09-28 20:45:00,149.631,149.631,149.61,149.62,574300002.0
2006-09-28 20:46:00,149.631,149.646,149.631,149.64,519900000.0
2006-09-28 20:47:00,149.64,149.664,149.637,149.661,817200005.0
2006-09-28 20:48:00,149.662,149.675,149.649,149.656,525599999.0
2006-09-28 20:49:00,149.663,149.676,149.663,149.675,290200000.0
2006-09-28 20:50:00,149.671,149.687,149.668,149.673,1166799992.0
2006-09-28 20:51:00,149.675,149.684,149.672,149.673,586499996.0
2006-09-28 20:52:00,149.68,149.686,149.672,149.68,251199999.0
2006-09-28 20:53:00,149.683,149.71,149.68,149.702,856000006.0
2006-09-28 20:54:00,149.697,149.697,149.685,149.694,267299998.0
2006-09-28 20:55:00,149.693,149.71,149.693,149.703,923099989.0
2006-09-28 20:56:00,149.708,149.726,149.697,149.714,889899996.0
2006-09-28 20:57:00,149.709,149.732,149.708,149.708,817000000.0
2006-09-28 20:58:00,149.714,149.717,149.695,149.695,1140199999.0
2006-09-28 20:59:00,149.693,149.734,149.693,149.734,1152800004.0
2006-09-28 21:00:00,149.74,149.745,149.72,149.738,1080899997.0
2006-09-28 21:01:00,149.742,149.742,149.682,149.691,867499993.0
2006-09-28 21:02:00,149.68,149.683,149.668,149.673,600599999.0
2006-09-28 21:03:00,149.669,149.686,149.661,149.682,887199997.0
2006-09-28 21:04:00,149.677,149.684,149.672,149.679,367400001.0
2006-09-28 21:05:00,149.677,149.69,149.667,149.668,485800000.0
2006-09-28 21:06:00,149.662,149.68,149.662,149.667,688399995.0
2006-09-28 21:07:00,149.67,149.676,149.662,149.67,619899995.0
2006-09-28 21:08:00,149.675,149.692,149.675,149.687,469099999.0
2006-09-28 21:09:00,149.697,149.705,149.697,149.698,188800000.0
2006-09-28 21:10:00,149.698,149.703,149.689,149.7,290200000.0
2006-09-28 21:11:00,149.695,149.7,149.69,149.7,286000001.0
2006-09-28 21:12:00,149.7,149.706,149.674,149.674,449399999.0
2006-09-28 21:13:00,149.675,149.708,149.675,149.708,621300000.0
2006-09-28 21:14:00,149.705,149.715,149.702,149.71,716799999.0
2006-09-28 21:15:00,149.706,149.708,149.694,149.7,778200004.0
2006-09-28 21:16:00,149.705,149.714,149.697,149.703,624700001.0
2006-09-28 21:17:00,149.693,149.711,149.693,149.705,783899996.0
2006-09-28 21:18:00,149.708,149.712,149.705,149.708,239900002.0
2006-09-28 21:19:00,149.702,149.715,149.694,149.694,654800003.0
2006-09-28 21:20:00,149.695,149.708,149.692,149.706,1160899997.0
2006-09-28 21:21:00,149.708,149.715,149.705,149.707,728299997.0
2006-09-28 21:22:00,149.705,149.715,149.7,149.71,841899994.0
2006-09-28 21:23:00,149.707,149.715,149.705,149.71,726500004.0
2006-09-28 21:24:00,149.704,149.717,149.698,149.708,712500001.0
2006-09-28 21:25:00,149.712,149.712,149.694,149.7,695999994.0
2006-09-28 21:26:00,149.705,149.705,149.68,149.685,309800001.0
2006-09-28 21:27:00,149.687,149.687,149.672,149.687,179500000.0
2006-09-28 21:28:00,149.684,149.69,149.681,149.681,99000002.0
2006-09-28 21:29:00,149.681,149.697,149.681,149.685,205200002.0
2006-09-28 21:30:00,149.682,149.697,149.68,149.68,365999999.0
2006-09-28 21:31:00,149.675,149.688,149.675,149.688,89599999.0
2006-09-28 21:32:00,149.688,149.693,149.68,149.682,658299998.0
2006-09-28 21:33:00,149.678,149.686,149.677,149.68,149100002.0
2006-09-28 21:34:00,149.68,149.685,149.68,149.68,378500003.0
2006-09-28 21:35:00,149.681,149.689,149.68,149.687,317200000.0
2006-09-28 21:36:00,149.689,149.689,149.675,149.675,274899997.0
2006-09-28 21:37:00,149.681,149.697,149.68,149.688,158599999.0
2006-09-28 21:38:00,149.692,149.698,149.689,149.698,146900003.0
2006-09-28 21:39:00,149.69,149.694,149.684,149.69,264800001.0
2006-09-28 21:40:00,149.697,149.697,149.675,149.682,369600006.0
2006-09-28 21:41:00,149.683,149.683,149.671,149.683,85300000.0
2006-09-28 21:42:00,149.675,149.681,149.669,149.669,277399999.0
2006-09-28 21:43:00,149.662,149.672,149.662,149.668,417499999.0
2006-09-28 21:44:00,149.668,149.673,149.656,149.659,506600000.0
2006-09-28 21:45:00,149.661,149.67,149.661,149.668,324600002.0
2006-09-28 21:46:00,149.671,149.679,149.661,149.666,509299999.0
2006-09-28 21:47:00,149.67,149.673,149.662,149.667,336300003.0
2006-09-28 21:48:00,149.663,149.674,149.663,149.665,64499999.0
2006-09-28 21:49:00,149.658,149.673,149.656,149.66,124700001.0
2006-09-28 21:50:00,149.664,149.664,149.648,149.648,41400000.0
2006-09-28 21:51:00,149.643,149.652,149.632,149.635,165000000.0
2006-09-28 21:52:00,149.625,149.634,149.62,149.62,134300004.0
2006-09-28 21:53:00,149.614,149.614,149.611,149.614,82700001.0
2006-09-28 21:54:00,149.606,149.608,149.591,149.599,110300001.0
2006-09-28 21:55:00,149.603,149.608,149.592,149.6,108700000.0
2006-09-28 21:56:00,149.605,149.605,149.605,149.605,130400002.0
2006-09-28 21:57:00,149.602,149.606,149.596,149.605,52700002.0
2006-09-28 21:58:00,149.603,149.603,149.588,149.595,44800000.0
2006-09-28 21:59:00,149.599,149.601,149.595,149.6,159499998.0
2006-09-28 22:00:00,149.6,149.605,149.597,149.597,246400001.0
2006-09-28 22:01:00,149.599,149.599,149.585,149.585,447599997.0
2006-09-28 22:02:00,149.578,149.59,149.571,149.571,577999998.0
2006-09-28 22:03:00,149.574,149.599,149.574,149.582,109500001.0
2006-09-28 22:04:00,149.586,149.593,149.585,149.592,256599996.0
2006-09-28 22:05:00,149.585,149.593,149.583,149.592,115600000.0
2006-09-28 22:06:00,149.605,149.607,149.595,149.607,134199997.0
2006-09-28 22:07:00,149.592,149.597,149.585,149.597,149299999.0
2006-09-28 22:08:00,149.604,149.606,149.592,149.598,119100000.0
2006-09-28 22:09:00,149.582,149.588,149.582,149.588,35200000.0
2006-09-28 22:10:00,149.588,149.589,149.583,149.589,126300001.0
2006-09-28 22:11:00,149.583,149.593,149.583,149.584,132100001.0
2006-09-28 22:12:00,149.581,149.601,149.581,149.59,102199999.0
2006-09-28 22:13:00,149.6,149.608,149.595,149.603,91600000.0
2006-09-28 22:14:00,149.597,149.602,149.589,149.59,74999999.0
2006-09-28 22:15:00,149.589,149.594,149.582,149.583,217700000.0
2006-09-28 22:16:00,149.592,149.611,149.592,149.607,131300001.0
2006-09-28 22:17:00,149.597,149.613,149.597,149.61,149400000.0
2006-09-28 22:18:00,149.609,149.615,149.604,149.615,82900000.0
2006-09-28 22:19:00,149.617,149.62,149.612,149.612,146100000.0
2006-09-28 22:20:00,149.615,149.626,149.615,149.618,97800000.0
2006-09-28 22:21:00,149.622,149.622,149.616,149.62,62600001.0
2006-09-28 22:22:00,149.626,149.633,149.618,149.628,152299999.0
2006-09-28 22:23:00,149.629,149.629,149.62,149.622,195599999.0
2006-09-28 22:24:00,149.623,149.637,149.623,149.629,90600000.0
2006-09-28 22:25:00,149.63,149.645,149.63,149.635,216999998.0
2006-09-28 22:26:00,149.632,149.635,149.627,149.633,155200000.0
2006-09-28 22:27:00,149.631,149.639,149.625,149.635,400700003.0
2006-09-28 22:28:00,149.633,149.633,149.624,149.63,345300000.0
2006-09-28 22:29:00,149.643,149.643,149.634,149.635,92599999.0
2006-09-28 22:30:00,149.64,149.64,149.64,149.64,67400001.0
2006-09-28 22:31:00,149.635,149.635,149.624,149.625,238999999.0
2006-09-28 22:32:00,149.629,149.636,149.626,149.635,204000001.0
2006-09-28 22:33:00,149.639,149.646,149.628,149.646,272500004.0
2006-09-28 22:34:00,149.651,149.659,149.646,149.652,260300001.0
2006-09-28 22:35:00,149.643,149.644,149.631,149.631,188899997.0
2006-09-28 22:36:00,149.636,149.647,149.61,149.616,482700001.0
2006-09-28 22:37:00,149.615,149.627,149.615,149.615,241300003.0
2006-09-28 22:38:00,149.62,149.63,149.62,149.625,140800001.0
2006-09-28 22:39:00,149.622,149.622,149.607,149.607,235499999.0
2006-09-28 22:40:00,149.61,149.62,149.597,149.605,424600002.0
2006-09-28 22:41:00,149.612,149.624,149.59,149.59,120500000.0
2006-09-28 22:42:00,149.6,149.614,149.599,149.614,246900003.0
2006-09-28 22:43:00,149.616,149.616,149.601,149.607,150900003.0
2006-09-28 22:44:00,149.613,149.62,149.612,149.612,347900001.0
2006-09-28 22:45:00,149.609,149.609,149.595,149.595,270899999.0
2006-09-28 22:46:00,149.598,149.6,149.588,149.595,71900000.0
2006-09-28 22:47:00,149.589,149.59,149.572,149.572,106600000.0
2006-09-28 22:48:00,149.57,149.59,149.556,149.583,263299998.0
2006-09-28 22:49:00,149.588,149.605,149.587,149.601,379199999.0
2006-09-28 22:50:00,149.601,149.603,149.593,149.603,100399998.0
2006-09-28 22:51:00,149.606,149.614,149.605,149.606,108300000.0
2006-09-28 22:52:00,149.602,149.615,149.593,149.615,167399998.0
2006-09-28 22:53:00,149.615,149.625,149.612,149.625,205600001.0
2006-09-28 22:54:00,149.626,149.629,149.618,149.629,115400002.0
2006-09-28 22:55:00,149.623,149.626,149.617,149.617,55900000.0
2006-09-28 22:56:00,149.614,149.622,149.613,149.62,118999999.0
2006-09-28 22:57:00,149.616,149.62,149.608,149.608,170800001.0
2006-09-28 22:58:00,149.627,149.627,149.616,149.622,146400001.0
2006-09-28 22:59:00,149.625,149.625,149.592,149.605,114600002.0
2006-09-28 23:00:00,149.609,149.628,149.605,149.626,137999998.0
2006-09-28 23:01:00,149.627,149.627,149.609,149.623,123600003.0
2006-09-28 23:02:00,149.611,149.614,149.603,149.603,50400000.0
2006-09-28 23:03:00,149.617,149.62,149.602,149.61,81599998.0
2006-09-28 23:04:00,149.618,149.626,149.607,149.607,47700000.0
2006-09-28 23:05:00,149.606,149.611,149.597,149.599,165099997.0
2006-09-28 23:06:00,149.595,149.595,149.577,149.588,141499999.0
2006-09-28 23:07:00,149.591,149.6,149.577,149.6,133400002.0
2006-09-28 23:08:00,149.589,149.589,149.577,149.583,97899999.0
2006-09-28 23:09:00,149.585,149.585,149.57,149.579,150800000.0
2006-09-28 23:10:00,149.574,149.582,149.574,149.58,47400000.0
2006-09-28 23:11:00,149.56,149.56,149.555,149.559,58399999.0
2006-09-28 23:12:00,149.563,149.567,149.551,149.563,77200000.0
2006-09-28 23:13:00,149.558,149.558,149.555,149.555,20000000.0
2006-09-28 23:14:00,149.572,149.583,149.572,149.575,31700000.0
2006-09-28 23:15:00,149.565,149.565,149.543,149.543,67899999.0
2006-09-28 23:16:00,149.54,149.545,149.53,149.54,41899999.0
2006-09-28 23:17:00,149.54,149.55,149.534,149.534,128899999.0
2006-09-28 23:18:00,149.54,149.545,149.54,149.545,38200000.0
2006-09-28 23:19:00,149.54,149.54,149.535,149.54,69100000.0
2006-09-28 23:20:00,149.551,149.565,149.551,149.562,14300000.0
2006-09-28 23:21:00,149.566,149.567,149.554,149.557,55200000.0
2006-09-28 23:22:00,149.56,149.565,149.553,149.56,90399998.0
2006-09-28 23:23:00,149.562,149.57,149.553,149.553,62699999.0
2006-09-28 23:24:00,149.544,149.568,149.544,149.565,81899999.0
2006-09-28 23:25:00,149.552,149.552,149.548,149.55,29000000.0
2006-09-28 23:26:00,149.547,149.547,149.53,149.543,112000001.0
2006-09-28 23:27:00,149.558,149.558,149.557,149.557,35100000.0
2006-09-28 23:28:00,149.566,149.566,149.555,149.555,73099999.0
2006-09-28 23:29:00,149.556,149.573,149.556,149.567,154599997.0
2006-09-28 23:30:00,149.568,149.568,149.552,149.552,99699998.0
2006-09-28 23:31:00,149.552,149.56,149.55,149.558,60799999.0
2006-09-28 23:32:00,149.557,149.576,149.555,149.576,24000000.0
2006-09-28 23:33:00,149.568,149.573,149.56,149.565,114299999.0
2006-09-28 23:34:00,149.572,149.582,149.572,149.572,39500000.0
2006-09-28 23:35:00,149.573,149.58,149.562,149.58,61700000.0
2006-09-28 23:36:00,149.57,149.579,149.545,149.545,58300001.0
2006-09-28 23:37:00,149.538,149.569,149.53,149.569,73299999.0
2006-09-28 23:38:00,149.551,149.567,149.537,149.537,102200000.0
2006-09-28 23:39:00,149.528,149.528,149.498,149.524,76900000.0
2006-09-28 23:40:00,149.53,149.543,149.525,149.525,76399999.0
2006-09-28 23:41:00,149.531,149.531,149.507,149.51,83500000.0
2006-09-28 23:42:00,149.51,149.525,149.506,149.525,141399998.0
2006-09-28 23:43:00,149.52,149.528,149.509,149.528,133099998.0
2006-09-28 23:44:00,149.523,149.533,149.503,149.503,149400000.0
2006-09-28 23:45:00,149.501,149.521,149.501,149.52,66800000.0
2006-09-28 23:46:00,149.521,149.524,149.513,149.521,72200000.0
2006-09-28 23:47:00,149.513,149.523,149.504,149.523,78000002.0
2006-09-28 23:48:00,149.515,149.536,149.515,149.536,95800001.0
2006-09-28 23:49:00,149.535,149.535,149.498,149.498,116600004.0
2006-09-28 23:50:00,149.502,149.508,149.495,149.495,132700001.0
2006-09-28 23:51:00,149.491,149.509,149.491,149.5,132899996.0
2006-09-28 23:52:00,149.503,149.51,149.497,149.497,217400000.0
2006-09-28 23:53:00,149.497,149.507,149.495,149.5,110199999.0
2006-09-28 23:54:00,149.512,149.527,149.51,149.527,91199999.0
2006-09-28 23:55:00,149.518,149.518,149.506,149.506,105100004.0
2006-09-28 23:56:00,149.506,149.521,149.506,149.516,64900000.0
2006-09-28 23:57:00,149.512,149.52,149.505,149.52,117700001.0
2006-09-28 23:58:00,149.51,149.51,149.482,149.491,76300000.0
2006-09-28 23:59:00,149.488,149.493,149.479,149.493,102700000.0
2006-09-29 00:00:00,149.484,149.508,149.484,149.506,37200000.0
2006-09-29 00:01:00,149.503,149.503,149.496,149.496,56200000.0
2006-09-29 00:02:00,149.493,149.493,149.48,149.489,66399998.0
2006-09-29 00:03:00,149.497,149.497,149.481,149.485,126799999.0
2006-09-29 00:04:00,149.503,149.505,149.487,149.492,87599999.0
2006-09-29 00:05:00,149.495,149.512,149.495,149.512,62300000.0
2006-09-29 00:06:00,149.498,149.514,149.494,149.508,120599999.0
2006-09-29 00:07:00,149.508,149.519,149.501,149.516,128900000.0
2006-09-29 00:08:00,149.502,149.505,149.493,149.493,99699998.0
2006-09-29 00:09:00,149.497,149.504,149.493,149.5,130000002.0
2006-09-29 00:10:00,149.503,149.509,149.503,149.503,68799999.0
2006-09-29 00:11:00,149.482,149.482,149.475,149.475,20700000.0
2006-09-29 00:12:00,149.468,149.474,149.461,149.474,91899997.0
2006-09-29 00:13:00,149.47,149.485,149.47,149.485,192300000.0
2006-09-29 00:14:00,149.49,149.49,149.485,149.49,13300000.0
2006-09-29 00:15:00,149.495,149.495,149.483,149.485,162199999.0
2006-09-29 00:16:00,149.521,149.523,149.455,149.479,95599999.0
2006-09-29 00:17:00,149.49,149.495,149.484,149.487,103100000.0
2006-09-29 00:18:00,149.484,149.499,149.484,149.488,77200001.0
2006-09-29 00:19:00,149.486,149.507,149.48,149.505,102599999.0
2006-09-29 00:20:00,149.509,149.512,149.495,149.502,131600002.0
2006-09-29 00:21:00,149.504,149.505,149.492,149.492,60700001.0
2006-09-29 00:22:00,149.49,149.495,149.49,149.49,59899999.0
2006-09-29 00:23:00,149.488,149.491,149.478,149.488,50200000.0
2006-09-29 00:24:00,149.496,149.502,149.488,149.488,113400000.0
2006-09-29 00:25:00,149.498,149.501,149.492,149.497,38400000.0
2006-09-29 00:26:00,149.491,149.502,149.491,149.501,43100000.0
2006-09-29 00:27:00,149.5,149.5,149.5,149.5,17100000.0
2006-09-29 00:28:00,149.492,149.499,149.475,149.475,91299999.0
2006-09-29 00:29:00,149.503,149.512,149.503,149.512,103100000.0
2006-09-29 00:30:00,149.508,149.527,149.504,149.52,130000000.0
2006-09-29 00:31:00,149.514,149.525,149.512,149.515,114900001.0
2006-09-29 00:32:00,149.518,149.519,149.512,149.517,54100000.0
2006-09-29 00:33:00,149.518,149.527,149.511,149.527,37100000.0
2006-09-29 00:34:00,149.528,149.531,149.517,149.517,115699999.0
2006-09-29 00:35:00,149.513,149.524,149.505,149.524,95200002.0
2006-09-29 00:36:00,149.527,149.536,149.527,149.528,49699999.0
2006-09-29 00:37:00,149.524,149.533,149.516,149.533,92799999.0
2006-09-29 00:38:00,149.528,149.532,149.519,149.521,79400002.0
2006-09-29 00:39:00,149.525,149.529,149.524,149.528,27200000.0
2006-09-29 00:40:00,149.517,149.525,149.505,149.525,70200001.0
2006-09-29 00:41:00,149.527,149.529,149.523,149.527,30200000.0
2006-09-29 00:42:00,149.522,149.528,149.515,149.522,70000000.0
2006-09-29 00:43:00,149.528,149.535,149.519,149.52,149300000.0
2006-09-29 00:44:00,149.522,149.536,149.522,149.535,132900000.0
2006-09-29 00:45:00,149.539,149.539,149.532,149.532,79700002.0
2006-09-29 00:46:00,149.533,149.538,149.533,149.535,48000000.0
2006-09-29 00:47:00,149.536,149.538,149.525,149.533,59999999.0
2006-09-29 00:48:00,149.54,149.542,149.527,149.542,62400001.0
2006-09-29 00:49:00,149.538,149.549,149.53,149.541,113999999.0
2006-09-29 00:50:00,149.535,149.55,149.535,149.547,34100000.0
2006-09-29 00:51:00,149.557,149.557,149.543,149.543,116100003.0
2006-09-29 00:52:00,149.54,149.553,149.539,149.545,58900000.0
2006-09-29 00:53:00,149.551,149.574,149.551,149.574,46599998.0
2006-09-29 00:54:00,149.577,149.581,149.567,149.57,76800000.0
2006-09-29 00:55:00,149.566,149.583,149.566,149.576,137000002.0
2006-09-29 00:56:00,149.577,149.577,149.563,149.57,98900000.0
2006-09-29 00:57:00,149.568,149.576,149.568,149.576,71400000.0
2006-09-29 00:58:00,149.577,149.577,149.565,149.57,114700001.0
2006-09-29 00:59:00,149.573,149.583,149.573,149.575,42800000.0
2006-09-29 01:00:00,149.571,149.578,149.552,149.575,91099999.0
2006-09-29 01:01:00,149.568,149.568,149.536,149.555,109699999.0
2006-09-29 01:02:00,149.57,149.57,149.557,149.563,47500000.0
2006-09-29 01:03:00,149.559,149.578,149.559,149.575,45400000.0
2006-09-29 01:04:00,149.564,149.567,149.553,149.553,137899999.0
2006-09-29 01:05:00,149.553,149.581,149.553,149.58,63799999.0
2006-09-29 01:06:00,149.596,149.611,149.587,149.611,89399999.0
2006-09-29 01:07:00,149.618,149.627,149.612,149.627,62800001.0
2006-09-29 01:08:00,149.623,149.627,149.612,149.617,74400001.0
2006-09-29 01:09:00,149.599,149.624,149.599,149.624,37700000.0
2006-09-29 01:10:00,149.627,149.641,149.623,149.635,101999998.0
2006-09-29 01:11:00,149.638,149.653,149.634,149.637,109000000.0
2006-09-29 01:12:00,149.648,149.653,149.644,149.644,177800002.0
2006-09-29 01:13:00,149.65,149.65,149.647,149.65,82300000.0
2006-09-29 01:14:00,149.64,149.64,149.611,149.637,103899999.0
2006-09-29 01:15:00,149.647,149.647,149.636,149.636,41000000.0
2006-09-29 01:16:00,149.654,149.654,149.64,149.647,128100001.0
2006-09-29 01:17:00,149.638,149.645,149.633,149.633,78099999.0
2006-09-29 01:18:00,149.643,149.643,149.64,149.64,30200000.0
2006-09-29 01:19:00,149.642,149.648,149.641,149.643,40500000.0
2006-09-29 01:20:00,149.65,149.655,149.647,149.655,24800000.0
2006-09-29 01:21:00,149.656,149.665,149.654,149.655,138999997.0
2006-09-29 01:22:00,149.658,149.671,149.658,149.667,129099998.0
2006-09-29 01:23:00,149.664,149.675,149.659,149.662,66000000.0
2006-09-29 01:24:00,149.654,149.662,149.644,149.644,37599999.0
2006-09-29 01:25:00,149.658,149.66,149.658,149.66,9600000.0
2006-09-29 01:26:00,149.664,149.67,149.643,149.653,103700000.0
2006-09-29 01:27:00,149.648,149.655,149.631,149.631,88999999.0
2006-09-29 01:28:00,149.634,149.642,149.623,149.623,68000000.0
2006-09-29 01:29:00,149.62,149.636,149.608,149.636,178200001.0
2006-09-29 01:30:00,149.639,149.673,149.622,149.673,199600001.0
2006-09-29 01:31:00,149.683,149.708,149.675,149.708,106600001.0
2006-09-29 01:32:00,149.7,149.708,149.682,149.708,56500001.0
2006-09-29 01:33:00,149.708,149.709,149.701,149.708,106300000.0
2006-09-29 01:34:00,149.716,149.716,149.697,149.706,120600001.0
2006-09-29 01:35:00,149.721,149.736,149.72,149.73,64299999.0
2006-09-29 01:36:00,149.715,149.721,149.709,149.712,63600001.0
2006-09-29 01:37:00,149.724,149.737,149.724,149.735,53300001.0
2006-09-29 01:38:00,149.733,149.755,149.733,149.755,88300000.0
2006-09-29 01:39:00,149.758,149.758,149.729,149.748,68699999.0
2006-09-29 01:40:00,149.752,149.756,149.745,149.751,117100001.0
2006-09-29 01:41:00,149.753,149.762,149.752,149.752,97400001.0
2006-09-29 01:42:00,149.762,149.762,149.748,149.75,123200000.0
2006-09-29 01:43:00,149.742,149.747,149.741,149.741,86199999.0
2006-09-29 01:44:00,149.738,149.748,149.737,149.74,149999997.0
2006-09-29 01:45:00,149.733,149.743,149.733,149.743,51000000.0
2006-09-29 01:46:00,149.74,149.74,149.734,149.737,83000002.0
2006-09-29 01:47:00,149.73,149.735,149.728,149.735,50600000.0
2006-09-29 01:48:00,149.735,149.74,149.733,149.74,69300000.0
2006-09-29 01:49:00,149.738,149.741,149.726,149.737,67900000.0
2006-09-29 01:50:00,149.723,149.779,149.723,149.779,95200001.0
2006-09-29 01:51:00,149.786,149.8,149.783,149.783,56800000.0
2006-09-29 01:52:00,149.778,149.778,149.747,149.75,145000004.0
2006-09-29 01:53:00,149.731,149.731,149.693,149.717,189699999.0
2006-09-29 01:54:00,149.703,149.703,149.65,149.655,77599998.0
2006-09-29 01:55:00,149.682,149.692,149.68,149.688,81799998.0
2006-09-29 01:56:00,149.694,149.705,149.688,149.705,145199999.0
2006-09-29 01:57:00,149.72,149.723,149.695,149.707,139599999.0
2006-09-29 01:58:00,149.7,149.7,149.69,149.69,9500000.0
2006-09-29 01:59:00,149.676,149.679,149.641,149.646,78000001.0
2006-09-29 02:00:00,149.637,149.65,149.627,149.643,89099999.0
2006-09-29 02:01:00,149.658,149.672,149.658,149.658,140300002.0
2006-09-29 02:02:00,149.658,149.666,149.651,149.662,93500000.0
2006-09-29 02:03:00,149.673,149.673,149.665,149.665,25900000.0
2006-09-29 02:04:00,149.651,149.655,149.644,149.65,85899999.0
2006-09-29 02:05:00,149.652,149.69,149.652,149.675,76400001.0
2006-09-29 02:06:00,149.68,149.689,149.677,149.682,63300000.0
2006-09-29 02:07:00,149.677,149.688,149.667,149.682,100899999.0
2006-09-29 02:08:00,149.692,149.699,149.672,149.675,73300000.0
2006-09-29 02:09:00,149.675,149.675,149.66,149.674,103400000.0
2006-09-29 02:10:00,149.681,149.689,149.674,149.675,67900000.0
2006-09-29 02:11:00,149.677,149.698,149.677,149.695,88800000.0
2006-09-29 02:12:00,149.689,149.695,149.685,149.695,20000000.0
2006-09-29 02:13:00,149.705,149.705,149.689,149.695,72100001.0
2006-09-29 02:14:00,149.693,149.697,149.683,149.683,223600000.0
2006-09-29 02:15:00,149.69,149.695,149.685,149.69,100699999.0
2006-09-29 02:16:00,149.69,149.694,149.681,149.688,68000000.0
2006-09-29 02:17:00,149.69,149.704,149.681,149.683,180300000.0
2006-09-29 02:18:00,149.696,149.702,149.684,149.702,160100001.0
2006-09-29 02:19:00,149.7,149.705,149.697,149.7,87500002.0
2006-09-29 02:20:00,149.71,149.722,149.706,149.712,67199999.0
2006-09-29 02:21:00,149.713,149.745,149.712,149.74,132699998.0
2006-09-29 02:22:00,149.739,149.751,149.733,149.733,115400002.0
2006-09-29 02:23:00,149.737,149.761,149.737,149.747,41000000.0
2006-09-29 02:24:00,149.75,149.75,149.744,149.748,63200002.0
2006-09-29 02:25:00,149.734,149.739,149.734,149.739,66300000.0
2006-09-29 02:26:00,149.735,149.744,149.729,149.737,35200000.0
2006-09-29 02:27:00,149.735,149.745,149.735,149.745,16100000.0
2006-09-29 02:28:00,149.746,149.75,149.744,149.748,45100000.0
2006-09-29 02:29:00,149.742,149.745,149.733,149.733,104700000.0
2006-09-29 02:30:00,149.725,149.739,149.723,149.731,107600002.0
2006-09-29 02:31:00,149.729,149.752,149.722,149.735,78700000.0
2006-09-29 02:32:00,149.733,149.756,149.733,149.749,65400002.0
2006-09-29 02:33:00,149.746,149.76,149.745,149.76,56000000.0
2006-09-29 02:34:00,149.753,149.761,149.741,149.761,71900001.0
2006-09-29 02:35:00,149.763,149.763,149.75,149.756,94800001.0
2006-09-29 02:36:00,149.746,149.755,149.734,149.742,178300000.0
2006-09-29 02:37:00,149.742,149.747,149.742,149.743,65100000.0
2006-09-29 02:38:00,149.739,149.739,149.722,149.733,44800000.0
2006-09-29 02:39:00,149.722,149.722,149.707,149.708,37900000.0
2006-09-29 02:40:00,149.708,149.722,149.705,149.712,95499999.0
2006-09-29 02:41:00,149.717,149.724,149.717,149.721,47400000.0
2006-09-29 02:42:00,149.713,149.725,149.713,149.72,39999999.0
2006-09-29 02:43:00,149.712,149.718,149.712,149.718,36800000.0
2006-09-29 02:44:00,149.713,149.715,149.71,149.71,36000000.0
2006-09-29 02:45:00,149.719,149.729,149.707,149.727,147300004.0
2006-09-29 02:46:00,149.733,149.735,149.72,149.735,83399999.0
2006-09-29 02:47:00,149.733,149.739,149.698,149.733,111100000.0
2006-09-29 02:48:00,149.728,149.728,149.726,149.728,53900000.0
2006-09-29 02:49:00,149.729,149.733,149.719,149.733,66100000.0
2006-09-29 02:50:00,149.732,149.735,149.725,149.735,81000001.0
2006-09-29 02:51:00,149.729,149.747,149.729,149.733,89300001.0
2006-09-29 02:52:00,149.731,149.731,149.71,149.724,136299998.0
2006-09-29 02:53:00,149.721,149.726,149.697,149.712,245300000.0
2006-09-29 02:54:00,149.693,149.707,149.668,149.673,105299999.0
2006-09-29 02:55:00,149.66,149.677,149.646,149.67,129500002.0
2006-09-29 02:56:00,149.663,149.663,149.617,149.617,123899998.0
2006-09-29 02:57:00,149.612,149.612,149.53,149.53,117000003.0
2006-09-29 02:58:00,149.548,149.578,149.548,149.572,35300000.0
2006-09-29 02:59:00,149.547,149.547,149.505,149.513,82200000.0
2006-09-29 03:00:00,149.495,149.495,149.465,149.465,37600000.0
2006-09-29 03:01:00,149.447,149.455,149.432,149.432,89299999.0
2006-09-29 03:02:00,149.41,149.41,149.335,149.335,76200000.0
2006-09-29 03:03:00,149.33,149.33,149.308,149.315,60900001.0
2006-09-29 03:04:00,149.313,149.366,149.302,149.366,63899999.0
2006-09-29 03:05:00,149.362,149.364,149.326,149.348,160400001.0
2006-09-29 03:06:00,149.34,149.34,149.311,149.329,46200000.0
2006-09-29 03:07:00,149.338,149.351,149.32,149.351,121100001.0
2006-09-29 03:08:00,149.366,149.379,149.366,149.379,11200000.0
2006-09-29 03:09:00,149.39,149.39,149.373,149.375,37500001.0
2006-09-29 03:10:00,149.384,149.402,149.384,149.393,57599998.0
2006-09-29 03:11:00,149.395,149.4,149.377,149.392,122299999.0
2006-09-29 03:12:00,149.405,149.433,149.405,149.431,85799999.0
2006-09-29 03:13:00,149.442,149.454,149.442,149.454,48799999.0
2006-09-29 03:14:00,149.449,149.46,149.449,149.453,63499999.0
2006-09-29 03:15:00,149.456,149.456,149.444,149.444,37700000.0
2006-09-29 03:16:00,149.442,149.465,149.437,149.465,142099999.0
2006-09-29 03:17:00,149.472,149.472,149.449,149.454,52700000.0
2006-09-29 03:18:00,149.452,149.461,149.437,149.437,54200000.0
2006-09-29 03:19:00,149.432,149.434,149.416,149.416,119600004.0
2006-09-29 03:20:00,149.422,149.429,149.395,149.395,67200000.0
2006-09-29 03:21:00,149.41,149.426,149.41,149.423,121900000.0
2006-09-29 03:22:00,149.416,149.416,149.394,149.416,145799998.0
2006-09-29 03:23:00,149.416,149.427,149.404,149.407,67300000.0
2006-09-29 03:24:00,149.413,149.421,149.41,149.411,139699997.0
2006-09-29 03:25:00,149.415,149.433,149.415,149.427,124299999.0
2006-09-29 03:26:00,149.44,149.456,149.44,149.45,97300001.0
2006-09-29 03:27:00,149.444,149.452,149.431,149.452,136599997.0
2006-09-29 03:28:00,149.457,149.459,149.441,149.449,97700000.0
2006-09-29 03:29:00,149.453,149.455,149.437,149.44,70399998.0
2006-09-29 03:30:00,149.433,149.445,149.433,149.445,110200001.0
2006-09-29 03:31:00,149.442,149.443,149.423,149.428,51800000.0
2006-09-29 03:32:00,149.418,149.427,149.411,149.421,99100000.0
2006-09-29 03:33:00,149.424,149.439,149.423,149.43,81500000.0
2006-09-29 03:34:00,149.434,149.448,149.429,149.429,30100000.0
2006-09-29 03:35:00,149.417,149.426,149.412,149.412,91400002.0
2006-09-29 03:36:00,149.432,149.448,149.431,149.444,129600001.0
2006-09-29 03:37:00,149.466,149.466,149.46,149.46,110200001.0
2006-09-29 03:38:00,149.447,149.448,149.441,149.448,73900001.0
2006-09-29 03:39:00,149.453,149.455,149.437,149.452,173000003.0
2006-09-29 03:40:00,149.469,149.518,149.469,149.518,60700001.0
2006-09-29 03:41:00,149.508,149.525,149.504,149.525,107399999.0
2006-09-29 03:42:00,149.534,149.555,149.531,149.555,102600000.0
2006-09-29 03:43:00,149.555,149.561,149.546,149.55,194800003.0
2006-09-29 03:44:00,149.548,149.55,149.541,149.55,110200003.0
2006-09-29 03:45:00,149.559,149.559,149.552,149.557,62199998.0
2006-09-29 03:46:00,149.547,149.552,149.543,149.552,37400000.0
2006-09-29 03:47:00,149.547,149.549,149.538,149.545,38800000.0
2006-09-29 03:48:00,149.546,149.551,149.546,149.551,15000000.0
2006-09-29 03:49:00,149.537,149.547,149.534,149.547,85200000.0
2006-09-29 03:50:00,149.538,149.55,149.534,149.54,234200000.0
2006-09-29 03:51:00,149.553,149.567,149.553,149.567,92700002.0
2006-09-29 03:52:00,149.564,149.566,149.564,149.566,56799999.0
2006-09-29 03:53:00,149.572,149.577,149.572,149.577,26400000.0
2006-09-29 03:54:00,149.58,149.584,149.572,149.579,78300001.0
2006-09-29 03:55:00,149.598,149.617,149.598,149.612,50200000.0
2006-09-29 03:56:00,149.611,149.623,149.611,149.613,75099999.0
2006-09-29 03:57:00,149.61,149.62,149.595,149.62,140699997.0
2006-09-29 03:58:00,149.624,149.641,149.624,149.638,31000000.0
2006-09-29 03:59:00,149.634,149.637,149.625,149.625,25500000.0
2006-09-29 04:00:00,149.626,149.633,149.625,149.625,60400001.0
2006-09-29 04:01:00,149.625,149.637,149.623,149.623,41100000.0
2006-09-29 04:02:00,149.627,149.642,149.627,149.641,103100000.0
2006-09-29 04:03:00,149.649,149.649,149.639,149.639,13600000.0
2006-09-29 04:04:00,149.643,149.643,149.643,149.643,47899999.0
2006-09-29 04:05:00,149.639,149.648,149.639,149.648,84500002.0
2006-09-29 04:06:00,149.634,149.634,149.624,149.624,37700000.0
2006-09-29 04:07:00,149.632,149.645,149.632,149.641,56700000.0
2006-09-29 04:08:00,149.648,149.648,149.64,149.643,92000000.0
2006-09-29 04:09:00,149.636,149.659,149.636,149.65,84800000.0
2006-09-29 04:10:00,149.648,149.648,149.639,149.648,69300000.0
2006-09-29 04:11:00,149.638,149.638,149.622,149.628,49600000.0
2006-09-29 04:12:00,149.618,149.624,149.616,149.616,160499996.0
2006-09-29 04:13:00,149.625,149.636,149.615,149.623,91699999.0
2006-09-29 04:14:00,149.624,149.633,149.624,149.633,30100000.0
2006-09-29 04:15:00,149.627,149.627,149.621,149.622,29500000.0
2006-09-29 04:16:00,149.623,149.638,149.623,149.628,57700000.0
2006-09-29 04:17:00,149.627,149.627,149.505,149.505,102399998.0
2006-09-29 04:18:00,149.51,149.604,149.51,149.604,41000001.0
2006-09-29 04:19:00,149.629,149.631,149.622,149.622,65300000.0
2006-09-29 04:20:00,149.63,149.638,149.618,149.618,84000001.0
2006-09-29 04:21:00,149.617,149.637,149.612,149.63,125499999.0
2006-09-29 04:22:00,149.627,149.64,149.622,149.622,147700000.0
2006-09-29 04:23:00,149.619,149.628,149.608,149.621,104899998.0
2006-09-29 04:24:00,149.618,149.621,149.61,149.618,67899999.0
2006-09-29 04:25:00,149.617,149.628,149.617,149.622,51300000.0
2006-09-29 04:26:00,149.623,149.629,149.62,149.622,59000000.0
2006-09-29 04:27:00,149.62,149.62,149.605,149.62,11400000.0
2006-09-29 04:28:00,149.617,149.619,149.601,149.604,83799999.0
2006-09-29 04:29:00,149.583,149.598,149.583,149.59,147600001.0
2006-09-29 04:30:00,149.597,149.597,149.582,149.582,64400000.0
2006-09-29 04:31:00,149.574,149.589,149.57,149.587,49600000.0
2006-09-29 04:32:00,149.595,149.595,149.585,149.595,41600000.0
2006-09-29 04:33:00,149.595,149.595,149.585,149.588,136599999.0
2006-09-29 04:34:00,149.597,149.6,149.597,149.598,72700002.0
2006-09-29 04:35:00,149.592,149.596,149.588,149.596,69300000.0
2006-09-29 04:36:00,149.591,149.593,149.583,149.587,74400000.0
2006-09-29 04:37:00,149.592,149.602,149.592,149.593,33700000.0
2006-09-29 04:38:00,149.6,149.601,149.597,149.601,16000000.0
2006-09-29 04:39:00,149.605,149.605,149.591,149.593,71700000.0
2006-09-29 04:40:00,149.61,149.617,149.598,149.608,110500001.0
2006-09-29 04:41:00,149.617,149.62,149.611,149.617,67699999.0
2006-09-29 04:42:00,149.611,149.618,149.611,149.618,79100003.0
2006-09-29 04:43:00,149.617,149.62,149.613,149.614,156700001.0
2006-09-29 04:44:00,149.622,149.632,149.61,149.632,40600000.0
2006-09-29 04:45:00,149.629,149.631,149.619,149.63,84800001.0
2006-09-29 04:46:00,149.633,149.657,149.633,149.655,86900002.0
2006-09-29 04:47:00,149.64,149.641,149.626,149.641,30500000.0
2006-09-29 04:48:00,149.645,149.645,149.64,149.64,9600000.0
2006-09-29 04:49:00,149.637,149.637,149.625,149.637,68300000.0
2006-09-29 04:50:00,149.628,149.637,149.628,149.637,24000000.0
2006-09-29 04:51:00,149.637,149.637,149.622,149.625,166699998.0
2006-09-29 04:52:00,149.625,149.625,149.625,149.625,5600000.0
2006-09-29 04:53:00,149.63,149.63,149.63,149.63,8800000.0
2006-09-29 04:54:00,149.631,149.637,149.628,149.636,66500001.0
2006-09-29 04:55:00,149.632,149.632,149.612,149.612,86900000.0
2006-09-29 04:56:00,149.615,149.644,149.615,149.641,61300000.0
2006-09-29 04:57:00,149.628,149.636,149.618,149.629,185300004.0
2006-09-29 04:58:00,149.633,149.634,149.62,149.634,85400000.0
2006-09-29 04:59:00,149.637,149.645,149.637,149.64,58400000.0
2006-09-29 05:00:00,149.64,149.645,149.632,149.637,93100001.0
2006-09-29 05:01:00,149.635,149.645,149.635,149.64,120699999.0
2006-09-29 05:02:00,149.635,149.64,149.635,149.64,23200000.0
2006-09-29 05:03:00,149.65,149.664,149.646,149.657,62400001.0
2006-09-29 05:04:00,149.66,149.682,149.66,149.678,73300000.0
2006-09-29 05:05:00,149.69,149.723,149.69,149.723,39900000.0
2006-09-29 05:06:00,149.721,149.73,149.705,149.705,59399999.0
2006-09-29 05:07:00,149.696,149.696,149.664,149.667,88900000.0
2006-09-29 05:08:00,149.662,149.665,149.653,149.66,125100004.0
2006-09-29 05:09:00,149.675,149.688,149.675,149.688,64900000.0
2006-09-29 05:10:00,149.68,149.68,149.675,149.678,120800001.0
2006-09-29 05:11:00,149.681,149.688,149.674,149.687,87000002.0
2006-09-29 05:12:00,149.672,149.685,149.672,149.673,48099999.0
2006-09-29 05:13:00,149.68,149.68,149.677,149.68,36700000.0
2006-09-29 05:14:00,149.693,149.693,149.682,149.688,91199999.0
2006-09-29 05:15:00,149.683,149.693,149.666,149.69,85600000.0
2006-09-29 05:16:00,149.693,149.702,149.681,149.688,129000000.0
2006-09-29 05:17:00,149.677,149.686,149.675,149.675,105099999.0
2006-09-29 05:18:00,149.682,149.682,149.664,149.668,152199999.0
2006-09-29 05:19:00,149.674,149.676,149.674,149.676,20000000.0
2006-09-29 05:20:00,149.682,149.682,149.669,149.672,101999999.0
2006-09-29 05:21:00,149.674,149.691,149.674,149.678,132900002.0
2006-09-29 05:22:00,149.681,149.69,149.681,149.684,80400000.0
2006-09-29 05:23:00,149.672,149.685,149.672,149.685,95599998.0
2006-09-29 05:24:00,149.683,149.688,149.674,149.679,92700000.0
2006-09-29 05:25:00,149.682,149.682,149.681,149.681,35099999.0
2006-09-29 05:26:00,149.691,149.698,149.683,149.684,33800000.0
2006-09-29 05:27:00,149.697,149.712,149.697,149.71,64799999.0
2006-09-29 05:28:00,149.706,149.706,149.682,149.702,89099998.0
2006-09-29 05:29:00,149.707,149.712,149.696,149.707,145100001.0
2006-09-29 05:30:00,149.695,149.698,149.691,149.695,32100000.0
2006-09-29 05:31:00,149.707,149.718,149.707,149.71,73599998.0
2006-09-29 05:32:00,149.708,149.708,149.699,149.699,60800001.0
2006-09-29 05:33:00,149.71,149.71,149.692,149.703,35400000.0
2006-09-29 05:34:00,149.701,149.706,149.701,149.706,64700002.0
2006-09-29 05:35:00,149.706,149.724,149.702,149.714,186700000.0
2006-09-29 05:36:00,149.716,149.717,149.705,149.712,100200001.0
2006-09-29 05:37:00,149.695,149.699,149.69,149.697,54900002.0
2006-09-29 05:38:00,149.702,149.711,149.702,149.702,53400000.0
2006-09-29 05:39:00,149.693,149.707,149.689,149.7,99000000.0
2006-09-29 05:40:00,149.698,149.7,149.679,149.695,129900001.0
2006-09-29 05:41:00,149.688,149.688,149.682,149.683,56399999.0
2006-09-29 05:42:00,149.699,149.699,149.696,149.696,22800000.0
2006-09-29 05:43:00,149.696,149.698,149.679,149.679,59200001.0
2006-09-29 05:44:00,149.676,149.692,149.676,149.682,71000000.0
2006-09-29 05:45:00,149.678,149.689,149.672,149.689,152900001.0
2006-09-29 05:46:00,149.677,149.677,149.667,149.667,66700002.0
2006-09-29 05:47:00,149.662,149.675,149.662,149.675,83700002.0
2006-09-29 05:48:00,149.68,149.69,149.68,149.683,93499998.0
2006-09-29 05:49:00,149.687,149.689,149.667,149.676,62400000.0
2006-09-29 05:50:00,149.678,149.678,149.671,149.678,50300000.0
2006-09-29 05:51:00,149.681,149.688,149.681,149.688,30900000.0
2006-09-29 05:52:00,149.685,149.697,149.681,149.681,91200001.0
2006-09-29 05:53:00,149.678,149.679,149.668,149.669,74900001.0
2006-09-29 05:54:00,149.67,149.67,149.67,149.67,31200000.0
2006-09-29 05:55:00,149.665,149.67,149.662,149.67,152300002.0
2006-09-29 05:56:00,149.669,149.675,149.669,149.675,81399998.0
2006-09-29 05:57:00,149.67,149.67,149.665,149.665,41599999.0
2006-09-29 05:58:00,149.663,149.679,149.66,149.677,81600000.0
2006-09-29 05:59:00,149.678,149.688,149.671,149.688,119599998.0
2006-09-29 06:00:00,149.679,149.689,149.677,149.689,95500000.0
2006-09-29 06:01:00,149.687,149.687,149.687,149.687,12800000.0
2006-09-29 06:02:00,149.662,149.679,149.642,149.642,96400000.0
2006-09-29 06:03:00,149.688,149.688,149.682,149.683,77700002.0
2006-09-29 06:04:00,149.68,149.68,149.665,149.668,112799998.0
2006-09-29 06:05:00,149.677,149.692,149.675,149.692,25300000.0
2006-09-29 06:06:00,149.69,149.695,149.685,149.69,138899998.0
2006-09-29 06:07:00,149.683,149.695,149.68,149.688,169700001.0
2006-09-29 06:08:00,149.694,149.694,149.675,149.687,53799999.0
2006-09-29 06:09:00,149.688,149.695,149.685,149.69,69999999.0
2006-09-29 06:10:00,149.693,149.698,149.688,149.688,74299998.0
2006-09-29 06:11:00,149.693,149.7,149.692,149.694,42600000.0
2006-09-29 06:12:00,149.689,149.698,149.689,149.698,66699998.0
2006-09-29 06:13:00,149.693,149.71,149.687,149.703,65300001.0
2006-09-29 06:14:00,149.707,149.717,149.707,149.717,91100000.0
2006-09-29 06:15:00,149.72,149.72,149.697,149.697,101499999.0
2006-09-29 06:16:00,149.702,149.71,149.696,149.7,184799997.0
2006-09-29 06:17:00,149.692,149.711,149.691,149.711,26700000.0
2006-09-29 06:18:00,149.705,149.712,149.697,149.702,62200000.0
2006-09-29 06:19:00,149.705,149.705,149.692,149.697,136299998.0
2006-09-29 06:20:00,149.687,149.693,149.687,149.693,15000000.0
2006-09-29 06:21:00,149.682,149.682,149.649,149.649,84100000.0
2006-09-29 06:22:00,149.649,149.66,149.648,149.657,83100000.0
2006-09-29 06:23:00,149.664,149.668,149.644,149.668,148899997.0
2006-09-29 06:24:00,149.679,149.683,149.666,149.666,48700000.0
2006-09-29 06:25:00,149.673,149.677,149.661,149.677,62900000.0
2006-09-29 06:26:00,149.68,149.68,149.68,149.68,38600000.0
2006-09-29 06:27:00,149.674,149.674,149.666,149.669,39200000.0
2006-09-29 06:28:00,149.67,149.675,149.662,149.662,70000001.0
2006-09-29 06:29:00,149.677,149.677,149.658,149.658,71200000.0
2006-09-29 06:30:00,149.671,149.673,149.657,149.657,67200000.0
2006-09-29 06:31:00,149.667,149.673,149.665,149.67,209700007.0
2006-09-29 06:32:00,149.671,149.678,149.668,149.67,142600001.0
2006-09-29 06:33:00,149.665,149.665,149.655,149.659,63200000.0
2006-09-29 06:34:00,149.661,149.671,149.661,149.663,135800002.0
2006-09-29 06:35:00,149.658,149.662,149.656,149.659,153099998.0
2006-09-29 06:36:00,149.643,149.656,149.642,149.651,133599999.0
2006-09-29 06:37:00,149.661,149.668,149.661,149.662,16000000.0
2006-09-29 06:38:00,149.662,149.675,149.661,149.67,173299998.0
2006-09-29 06:39:00,149.679,149.686,149.679,149.681,53699999.0
2006-09-29 06:40:00,149.677,149.689,149.674,149.675,160900000.0
2006-09-29 06:41:00,149.675,149.696,149.675,149.696,58400000.0
2006-09-29 06:42:00,149.693,149.693,149.678,149.678,52300000.0
2006-09-29 06:43:00,149.678,149.678,149.667,149.672,163400000.0
2006-09-29 06:44:00,149.682,149.682,149.67,149.672,106499999.0
2006-09-29 06:45:00,149.676,149.676,149.669,149.669,64600002.0
2006-09-29 06:46:00,149.67,149.689,149.665,149.678,97400000.0
2006-09-29 06:47:00,149.68,149.68,149.68,149.68,16800000.0
2006-09-29 06:48:00,149.686,149.689,149.684,149.689,122999998.0
2006-09-29 06:49:00,149.688,149.694,149.681,149.683,102300001.0
2006-09-29 06:50:00,149.681,149.69,149.679,149.69,77499998.0
2006-09-29 06:51:00,149.689,149.691,149.678,149.681,105699998.0
2006-09-29 06:52:00,149.688,149.694,149.679,149.679,87700000.0
2006-09-29 06:53:00,149.681,149.689,149.633,149.661,83700001.0
2006-09-29 06:54:00,149.684,149.693,149.68,149.685,33999999.0
2006-09-29 06:55:00,149.685,149.695,149.685,149.688,65600000.0
2006-09-29 06:56:00,149.693,149.693,149.678,149.688,153299998.0
2006-09-29 06:57:00,149.685,149.685,149.661,149.664,128799999.0
2006-09-29 06:58:00,149.665,149.68,149.665,149.676,81199999.0
2006-09-29 06:59:00,149.67,149.675,149.663,149.663,109700001.0
2006-09-29 07:00:00,149.665,149.667,149.655,149.667,106800001.0
2006-09-29 07:01:00,149.658,149.679,149.658,149.669,81000000.0
2006-09-29 07:02:00,149.665,149.669,149.65,149.65,61200000.0
2006-09-29 07:03:00,149.65,149.653,149.634,149.634,184599996.0
2006-09-29 07:04:00,149.633,149.653,149.633,149.653,170000002.0
2006-09-29 07:05:00,149.629,149.648,149.629,149.641,130300002.0
2006-09-29 07:06:00,149.638,149.638,149.62,149.621,167400001.0
2006-09-29 07:07:00,149.618,149.63,149.612,149.629,100000002.0
2006-09-29 07:08:00,149.63,149.651,149.627,149.651,109100002.0
2006-09-29 07:09:00,149.654,149.655,149.645,149.648,41799999.0
2006-09-29 07:10:00,149.652,149.66,149.652,149.657,51400000.0
2006-09-29 07:11:00,149.658,149.658,149.65,149.657,190199998.0
2006-09-29 07:12:00,149.658,149.658,149.652,149.652,102799999.0
2006-09-29 07:13:00,149.65,149.65,149.647,149.65,64199999.0
2006-09-29 07:14:00,149.645,149.655,149.645,149.65,113100000.0
2006-09-29 07:15:00,149.645,149.655,149.635,149.635,135800002.0
2006-09-29 07:16:00,149.64,149.657,149.64,149.657,36200000.0
2006-09-29 07:17:00,149.655,149.662,149.646,149.662,47200000.0
2006-09-29 07:18:00,149.659,149.667,149.659,149.667,33600000.0
2006-09-29 07:19:00,149.665,149.67,149.665,149.67,65500002.0
2006-09-29 07:20:00,149.662,149.682,149.662,149.682,109500000.0
2006-09-29 07:21:00,149.698,149.7,149.68,149.68,37000000.0
2006-09-29 07:22:00,149.678,149.686,149.678,149.683,111099999.0
2006-09-29 07:23:00,149.691,149.691,149.675,149.675,91900001.0
2006-09-29 07:24:00,149.669,149.674,149.66,149.674,176699999.0
2006-09-29 07:25:00,149.677,149.677,149.664,149.665,76499999.0
2006-09-29 07:26:00,149.667,149.673,149.664,149.668,84900001.0
2006-09-29 07:27:00,149.672,149.672,149.657,149.657,122000002.0
2006-09-29 07:28:00,149.665,149.677,149.665,149.677,53799999.0
2006-09-29 07:29:00,149.674,149.68,149.667,149.672,82400000.0
2006-09-29 07:30:00,149.668,149.67,149.668,149.67,23200000.0
2006-09-29 07:31:00,149.668,149.668,149.658,149.666,46000000.0
2006-09-29 07:32:00,149.667,149.667,149.662,149.662,53500000.0
2006-09-29 07:33:00,149.668,149.692,149.665,149.69,160400001.0
2006-09-29 07:34:00,149.692,149.692,149.668,149.69,63500000.0
2006-09-29 07:35:00,149.686,149.686,149.661,149.673,65399999.0
2006-09-29 07:36:00,149.678,149.678,149.668,149.668,33100000.0
2006-09-29 07:37:00,149.669,149.683,149.669,149.677,131300000.0
2006-09-29 07:38:00,149.672,149.675,149.672,149.675,23200000.0
2006-09-29 07:39:00,149.655,149.679,149.655,149.669,121299998.0
2006-09-29 07:40:00,149.666,149.678,149.666,149.678,125200000.0
2006-09-29 07:41:00,149.674,149.68,149.674,149.68,161599997.0
2006-09-29 07:42:00,149.661,149.661,149.661,149.661,6900000.0
2006-09-29 07:43:00,149.641,149.668,149.641,149.668,109100001.0
2006-09-29 07:44:00,149.672,149.678,149.667,149.678,87500000.0
2006-09-29 07:45:00,149.675,149.685,149.671,149.685,82500000.0
2006-09-29 07:46:00,149.685,149.685,149.677,149.677,28700000.0
2006-09-29 07:47:00,149.674,149.686,149.674,149.686,34400000.0
2006-09-29 07:48:00,149.688,149.691,149.682,149.687,45600000.0
2006-09-29 07:49:00,149.678,149.678,149.673,149.673,23200000.0
2006-09-29 07:50:00,149.677,149.677,149.65,149.66,82999999.0
2006-09-29 07:51:00,149.668,149.668,149.662,149.668,27400000.0
2006-09-29 07:52:00,149.661,149.661,149.64,149.644,58400001.0
2006-09-29 07:53:00,149.643,149.645,149.64,149.64,47200000.0
2006-09-29 07:54:00,149.65,149.65,149.633,149.635,41200000.0
2006-09-29 07:55:00,149.642,149.653,149.635,149.638,50400000.0
2006-09-29 07:56:00,149.632,149.639,149.623,149.623,83200002.0
2006-09-29 07:57:00,149.63,149.643,149.63,149.63,93199999.0
2006-09-29 07:58:00,149.639,149.649,149.636,149.642,58300000.0
2006-09-29 07:59:00,149.642,149.667,149.642,149.665,141000000.0
2006-09-29 08:00:00,149.648,149.648,149.617,149.624,60000000.0
2006-09-29 08:01:00,149.63,149.634,149.615,149.615,54700000.0
2006-09-29 08:02:00,149.623,149.644,149.623,149.644,61800001.0
2006-09-29 08:03:00,149.639,149.65,149.639,149.65,57999999.0
2006-09-29 08:04:00,149.651,149.651,149.629,149.63,168100001.0
2006-09-29 08:05:00,149.63,149.643,149.63,149.643,55100000.0
2006-09-29 08:06:00,149.642,149.642,149.622,149.628,142999999.0
2006-09-29 08:07:00,149.632,149.64,149.621,149.634,153600000.0
2006-09-29 08:08:00,149.639,149.641,149.618,149.641,88800000.0
2006-09-29 08:09:00,149.633,149.635,149.632,149.632,33600000.0
2006-09-29 08:10:00,149.64,149.64,149.635,149.64,24300000.0
2006-09-29 08:11:00,149.642,149.647,149.63,149.647,110300002.0
2006-09-29 08:12:00,149.653,149.669,149.648,149.669,80000002.0
2006-09-29 08:13:00,149.665,149.671,149.658,149.67,56500000.0
2006-09-29 08:14:00,149.664,149.669,149.659,149.669,67899999.0
2006-09-29 08:15:00,149.67,149.67,149.651,149.66,185200000.0
2006-09-29 08:16:00,149.664,149.677,149.664,149.669,55999999.0
2006-09-29 08:17:00,149.654,149.665,149.653,149.665,86400000.0
2006-09-29 08:18:00,149.655,149.661,149.654,149.654,79899999.0
2006-09-29 08:19:00,149.665,149.665,149.665,149.665,15200000.0
2006-09-29 08:20:00,149.668,149.668,149.665,149.665,34600001.0
2006-09-29 08:21:00,149.675,149.686,149.674,149.68,128900000.0
2006-09-29 08:22:00,149.681,149.683,149.68,149.68,43200000.0
2006-09-29 08:23:00,149.674,149.674,149.659,149.662,134799998.0
2006-09-29 08:24:00,149.664,149.685,149.664,149.685,121300001.0
2006-09-29 08:25:00,149.679,149.682,149.671,149.671,62400000.0
2006-09-29 08:26:00,149.688,149.689,149.686,149.686,62300000.0
2006-09-29 08:27:00,149.688,149.692,149.678,149.678,143599996.0
2006-09-29 08:28:00,149.688,149.699,149.68,149.68,188500002.0
2006-09-29 08:29:00,149.687,149.697,149.684,149.697,41800000.0
2006-09-29 08:30:00,149.698,149.704,149.67,149.67,122699998.0
2006-09-29 08:31:00,149.671,149.678,149.671,149.677,56299999.0
2006-09-29 08:32:00,149.67,149.676,149.668,149.67,110500002.0
2006-09-29 08:33:00,149.661,149.674,149.661,149.669,106200001.0
2006-09-29 08:34:00,149.662,149.666,149.646,149.655,96100001.0
2006-09-29 08:35:00,149.65,149.659,149.63,149.63,179699999.0
2006-09-29 08:36:00,149.629,149.653,149.628,149.65,82299999.0
2006-09-29 08:37:00,149.647,149.659,149.645,149.65,168799998.0
2006-09-29 08:38:00,149.657,149.657,149.642,149.642,96299998.0
2006-09-29 08:39:00,149.632,149.639,149.621,149.622,91399998.0
2006-09-29 08:40:00,149.613,149.616,149.609,149.615,60500000.0
2006-09-29 08:41:00,149.612,149.626,149.612,149.62,176099999.0
2006-09-29 08:42:00,149.625,149.634,149.616,149.632,65800000.0
2006-09-29 08:43:00,149.628,149.641,149.628,149.64,102799997.0
2006-09-29 08:44:00,149.648,149.654,149.642,149.654,103799999.0
2006-09-29 08:45:00,149.65,149.65,149.628,149.628,148600002.0
2006-09-29 08:46:00,149.628,149.66,149.628,149.66,55900000.0
2006-09-29 08:47:00,149.662,149.662,149.646,149.657,68199999.0
2006-09-29 08:48:00,149.659,149.674,149.653,149.671,84900000.0
2006-09-29 08:49:00,149.653,149.676,149.653,149.676,116299999.0
2006-09-29 08:50:00,149.69,149.703,149.671,149.703,119000000.0
2006-09-29 08:51:00,149.698,149.698,149.665,149.674,114900001.0
2006-09-29 08:52:00,149.672,149.672,149.657,149.66,137600002.0
2006-09-29 08:53:00,149.662,149.665,149.647,149.647,37100000.0
2006-09-29 08:54:00,149.645,149.651,149.603,149.603,84600002.0
2006-09-29 08:55:00,149.597,149.597,149.579,149.58,83899998.0
2006-09-29 08:56:00,149.58,149.591,149.58,149.583,75299997.0
2006-09-29 08:57:00,149.57,149.583,149.554,149.554,187999999.0
2006-09-29 08:58:00,149.563,149.583,149.563,149.572,80800000.0
2006-09-29 08:59:00,149.585,149.585,149.57,149.57,118399998.0
2006-09-29 09:00:00,149.565,149.575,149.564,149.566,72500001.0
2006-09-29 09:01:00,149.57,149.575,149.565,149.565,86399998.0
2006-09-29 09:02:00,149.574,149.601,149.574,149.586,30200000.0
2006-09-29 09:03:00,149.588,149.591,149.578,149.582,84800000.0
2006-09-29 09:04:00,149.578,149.589,149.573,149.578,82000000.0
2006-09-29 09:05:00,149.576,149.583,149.574,149.574,115899999.0
2006-09-29 09:06:00,149.555,149.555,149.533,149.541,44800000.0
2006-09-29 09:07:00,149.547,149.567,149.547,149.559,37100000.0
2006-09-29 09:08:00,149.554,149.583,149.554,149.583,116299998.0
2006-09-29 09:09:00,149.592,149.603,149.589,149.597,122100002.0
2006-09-29 09:10:00,149.581,149.607,149.581,149.607,110300001.0
2006-09-29 09:11:00,149.606,149.613,149.596,149.613,136799996.0
2006-09-29 09:12:00,149.609,149.609,149.593,149.593,152400001.0
2006-09-29 09:13:00,149.584,149.612,149.584,149.606,113099999.0
2006-09-29 09:14:00,149.615,149.625,149.607,149.608,156700000.0
2006-09-29 09:15:00,149.616,149.64,149.616,149.64,110699999.0
2006-09-29 09:16:00,149.634,149.638,149.609,149.609,101500000.0
2006-09-29 09:17:00,149.604,149.608,149.604,149.608,13600000.0
2006-09-29 09:18:00,149.603,149.609,149.572,149.582,70800000.0
2006-09-29 09:19:00,149.57,149.585,149.57,149.582,84299999.0
2006-09-29 09:20:00,149.571,149.574,149.564,149.567,69500001.0
2006-09-29 09:21:00,149.568,149.568,149.557,149.557,108900000.0
2006-09-29 09:22:00,149.555,149.555,149.53,149.534,102399999.0
2006-09-29 09:23:00,149.507,149.507,149.476,149.476,98199998.0
2006-09-29 09:24:00,149.479,149.493,149.479,149.493,137499998.0
2006-09-29 09:25:00,149.517,149.569,149.517,149.569,124699999.0
2006-09-29 09:26:00,149.565,149.594,149.558,149.59,171100001.0
2006-09-29 09:27:00,149.59,149.59,149.568,149.59,118899999.0
2006-09-29 09:28:00,149.589,149.593,149.574,149.593,108199997.0
2006-09-29 09:29:00,149.595,149.598,149.578,149.579,69600001.0
2006-09-29 09:30:00,149.578,149.605,149.576,149.581,66400000.0
2006-09-29 09:31:00,149.586,149.586,149.558,149.559,73400000.0
2006-09-29 09:32:00,149.544,149.544,149.468,149.468,79900000.0
2006-09-29 09:33:00,149.465,149.488,149.465,149.475,55200000.0
2006-09-29 09:34:00,149.459,149.469,149.443,149.443,110000000.0
2006-09-29 09:35:00,149.442,149.486,149.442,149.48,53600000.0
2006-09-29 09:36:00,149.49,149.49,149.468,149.47,98899998.0
2006-09-29 09:37:00,149.461,149.483,149.451,149.471,69600000.0
2006-09-29 09:38:00,149.475,149.521,149.472,149.521,63200000.0
2006-09-29 09:39:00,149.537,149.559,149.534,149.542,116099998.0
2006-09-29 09:40:00,149.548,149.548,149.525,149.525,65100000.0
2006-09-29 09:41:00,149.53,149.544,149.529,149.541,53600001.0
2006-09-29 09:42:00,149.545,149.554,149.536,149.549,176600002.0
2006-09-29 09:43:00,149.539,149.562,149.539,149.55,85400000.0
2006-09-29 09:44:00,149.559,149.577,149.559,149.571,94800001.0
2006-09-29 09:45:00,149.577,149.577,149.56,149.56,100000003.0
2006-09-29 09:46:00,149.56,149.575,149.56,149.57,89800000.0
2006-09-29 09:47:00,149.568,149.575,149.565,149.575,61600001.0
2006-09-29 09:48:00,149.583,149.587,149.579,149.587,24700000.0
2006-09-29 09:49:00,149.575,149.575,149.554,149.555,105500000.0
2006-09-29 09:50:00,149.549,149.559,149.541,149.547,117100000.0
2006-09-29 09:51:00,149.566,149.566,149.551,149.559,82800000.0
2006-09-29 09:52:00,149.567,149.583,149.545,149.545,66400000.0
2006-09-29 09:53:00,149.547,149.571,149.547,149.559,69100000.0
2006-09-29 09:54:00,149.57,149.597,149.57,149.596,61400000.0
2006-09-29 09:55:00,149.577,149.577,149.555,149.565,203699997.0
2006-09-29 09:56:00,149.562,149.569,149.555,149.569,162700001.0
2006-09-29 09:57:00,149.559,149.567,149.546,149.556,188300003.0
2006-09-29 09:58:00,149.558,149.566,149.557,149.56,60000000.0
2006-09-29 09:59:00,149.549,149.562,149.548,149.562,86799999.0
2006-09-29 10:00:00,149.546,149.546,149.544,149.544,53399999.0
2006-09-29 10:01:00,149.521,149.549,149.521,149.546,107699999.0
2006-09-29 10:02:00,149.539,149.554,149.538,149.547,65100000.0
2006-09-29 10:03:00,149.545,149.554,149.542,149.547,103999999.0
2006-09-29 10:04:00,149.522,149.522,149.47,149.473,58900000.0
2006-09-29 10:05:00,149.467,149.487,149.467,149.482,148599997.0
2006-09-29 10:06:00,149.471,149.474,149.451,149.474,51100001.0
2006-09-29 10:07:00,149.478,149.488,149.476,149.484,60500000.0
2006-09-29 10:08:00,149.495,149.501,149.493,149.5,84399999.0
2006-09-29 10:09:00,149.498,149.5,149.475,149.481,146699998.0
2006-09-29 10:10:00,149.49,149.495,149.479,149.479,83100000.0
2006-09-29 10:11:00,149.471,149.487,149.461,149.463,78900000.0
2006-09-29 10:12:00,149.46,149.465,149.449,149.465,50600000.0
2006-09-29 10:13:00,149.465,149.489,149.465,149.48,153399997.0
2006-09-29 10:14:00,149.47,149.486,149.461,149.48,44300000.0
2006-09-29 10:15:00,149.487,149.516,149.487,149.512,88100000.0
2006-09-29 10:16:00,149.511,149.516,149.504,149.51,50300000.0
2006-09-29 10:17:00,149.512,149.518,149.499,149.504,153999998.0
2006-09-29 10:18:00,149.512,149.519,149.495,149.498,101899999.0
2006-09-29 10:19:00,149.501,149.531,149.501,149.531,80900000.0
2006-09-29 10:20:00,149.528,149.542,149.523,149.535,135699997.0
2006-09-29 10:21:00,149.538,149.543,149.532,149.539,101899998.0
2006-09-29 10:22:00,149.537,149.542,149.523,149.535,170200002.0
2006-09-29 10:23:00,149.53,149.533,149.517,149.533,68800000.0
2006-09-29 10:24:00,149.54,149.54,149.535,149.535,107500000.0
2006-09-29 10:25:00,149.543,149.545,149.53,149.545,147200000.0
2006-09-29 10:26:00,149.536,149.537,149.522,149.531,196600002.0
2006-09-29 10:27:00,149.536,149.548,149.535,149.548,63800000.0
2006-09-29 10:28:00,149.545,149.556,149.539,149.556,126199999.0
2006-09-29 10:29:00,149.566,149.566,149.547,149.561,44099999.0
2006-09-29 10:30:00,149.563,149.563,149.545,149.545,75499999.0
2006-09-29 10:31:00,149.545,149.558,149.539,149.552,105900001.0
2006-09-29 10:32:00,149.552,149.568,149.552,149.555,67799999.0
2006-09-29 10:33:00,149.55,149.57,149.548,149.57,53700000.0
2006-09-29 10:34:00,149.569,149.569,149.545,149.545,116800001.0
2006-09-29 10:35:00,149.556,149.565,149.553,149.553,127100000.0
2006-09-29 10:36:00,149.549,149.582,149.549,149.582,89599999.0
2006-09-29 10:37:00,149.592,149.595,149.589,149.595,149200002.0
2006-09-29 10:38:00,149.598,149.609,149.593,149.598,114400000.0
2006-09-29 10:39:00,149.601,149.62,149.601,149.62,44699998.0
2006-09-29 10:40:00,149.623,149.623,149.609,149.611,113299999.0
2006-09-29 10:41:00,149.607,149.613,149.579,149.584,85400000.0
2006-09-29 10:42:00,149.574,149.574,149.553,149.554,99099999.0
2006-09-29 10:43:00,149.568,149.575,149.558,149.565,136099998.0
2006-09-29 10:44:00,149.569,149.578,149.537,149.537,108700002.0
2006-09-29 10:45:00,149.537,149.537,149.523,149.526,80899999.0
2006-09-29 10:46:00,149.526,149.532,149.518,149.524,54500000.0
2006-09-29 10:47:00,149.52,149.524,149.506,149.511,103699999.0
2006-09-29 10:48:00,149.512,149.552,149.512,149.551,96199998.0
2006-09-29 10:49:00,149.552,149.558,149.539,149.548,83100000.0
2006-09-29 10:50:00,149.556,149.556,149.529,149.539,91000000.0
2006-09-29 10:51:00,149.531,149.531,149.49,149.507,71600000.0
2006-09-29 10:52:00,149.501,149.529,149.501,149.515,185700005.0
2006-09-29 10:53:00,149.525,149.549,149.524,149.543,65499999.0
2006-09-29 10:54:00,149.549,149.591,149.549,149.591,111900000.0
2006-09-29 10:55:00,149.595,149.595,149.583,149.592,157000000.0
2006-09-29 10:56:00,149.599,149.615,149.594,149.605,93800003.0
2006-09-29 10:57:00,149.608,149.608,149.6,149.608,43200000.0
2006-09-29 10:58:00,149.609,149.615,149.602,149.603,54200000.0
2006-09-29 10:59:00,149.614,149.646,149.614,149.638,27000000.0
2006-09-29 11:00:00,149.64,149.64,149.607,149.607,100499999.0
2006-09-29 11:01:00,149.6,149.602,149.572,149.589,78200000.0
2006-09-29 11:02:00,149.593,149.609,149.588,149.588,59099999.0
2006-09-29 11:03:00,149.582,149.583,149.544,149.544,93599998.0
2006-09-29 11:04:00,149.545,149.563,149.545,149.56,60800000.0
2006-09-29 11:05:00,149.569,149.569,149.54,149.54,102999999.0
2006-09-29 11:06:00,149.544,149.552,149.539,149.552,66900000.0
2006-09-29 11:07:00,149.544,149.546,149.537,149.54,147600000.0
2006-09-29 11:08:00,149.533,149.535,149.512,149.513,94300000.0
2006-09-29 11:09:00,149.527,149.545,149.527,149.53,112400000.0
2006-09-29 11:10:00,149.525,149.543,149.525,149.543,65800000.0
2006-09-29 11:11:00,149.555,149.562,149.545,149.555,70400000.0
2006-09-29 11:12:00,149.568,149.57,149.543,149.558,92799999.0
2006-09-29 11:13:00,149.561,149.57,149.552,149.552,79399998.0
2006-09-29 11:14:00,149.534,149.578,149.534,149.578,49500000.0
2006-09-29 11:15:00,149.563,149.58,149.563,149.58,72499998.0
2006-09-29 11:16:00,149.582,149.588,149.566,149.577,82900002.0
2006-09-29 11:17:00,149.592,149.608,149.592,149.596,116200000.0
2006-09-29 11:18:00,149.595,149.595,149.565,149.588,118200000.0
2006-09-29 11:19:00,149.586,149.587,149.575,149.587,168999997.0
2006-09-29 11:20:00,149.588,149.588,149.556,149.556,112099998.0
2006-09-29 11:21:00,149.56,149.568,149.553,149.553,50500000.0
2006-09-29 11:22:00,149.557,149.566,149.557,149.56,96800001.0
2006-09-29 11:23:00,149.554,149.56,149.551,149.558,114100000.0
2006-09-29 11:24:00,149.562,149.562,149.547,149.547,100700001.0
2006-09-29 11:25:00,149.547,149.561,149.543,149.543,169200000.0
2006-09-29 11:26:00,149.533,149.533,149.504,149.507,42199999.0
2006-09-29 11:27:00,149.508,149.521,149.505,149.505,77199999.0
2006-09-29 11:28:00,149.504,149.514,149.501,149.505,87399999.0
2006-09-29 11:29:00,149.519,149.527,149.516,149.524,107700000.0
2006-09-29 11:30:00,149.53,149.539,149.528,149.529,112799998.0
2006-09-29 11:31:00,149.524,149.545,149.522,149.545,138499998.0
2006-09-29 11:32:00,149.547,149.552,149.546,149.552,59200000.0
2006-09-29 11:33:00,149.555,149.555,149.545,149.55,96800000.0
2006-09-29 11:34:00,149.566,149.596,149.566,149.584,72800000.0
2006-09-29 11:35:00,149.584,149.594,149.58,149.58,224000003.0
2006-09-29 11:36:00,149.585,149.607,149.578,149.607,126899998.0
2006-09-29 11:37:00,149.602,149.615,149.588,149.603,110399999.0
2006-09-29 11:38:00,149.604,149.604,149.539,149.539,71999999.0
2006-09-29 11:39:00,149.544,149.555,149.535,149.546,140000001.0
2006-09-29 11:40:00,149.54,149.54,149.514,149.514,92599998.0
2006-09-29 11:41:00,149.505,149.516,149.503,149.503,146099999.0
2006-09-29 11:42:00,149.496,149.515,149.494,149.494,161200001.0
2006-09-29 11:43:00,149.497,149.51,149.487,149.508,92999999.0
2006-09-29 11:44:00,149.512,149.512,149.495,149.506,98800000.0
2006-09-29 11:45:00,149.513,149.513,149.494,149.5,138199999.0
2006-09-29 11:46:00,149.498,149.505,149.492,149.493,173799998.0
2006-09-29 11:47:00,149.486,149.499,149.483,149.492,91399999.0
2006-09-29 11:48:00,149.499,149.514,149.492,149.513,117699999.0
2006-09-29 11:49:00,149.522,149.526,149.512,149.526,99100001.0
2006-09-29 11:50:00,149.518,149.525,149.507,149.518,126900002.0
2006-09-29 11:51:00,149.52,149.534,149.52,149.534,99199999.0
2006-09-29 11:52:00,149.522,149.539,149.522,149.537,98900002.0
2006-09-29 11:53:00,149.525,149.536,149.514,149.525,64800000.0
2006-09-29 11:54:00,149.515,149.516,149.495,149.495,98300000.0
2006-09-29 11:55:00,149.492,149.492,149.473,149.473,75400000.0
2006-09-29 11:56:00,149.475,149.475,149.433,149.433,50499999.0
2006-09-29 11:57:00,149.433,149.442,149.431,149.432,58400000.0
2006-09-29 11:58:00,149.434,149.441,149.428,149.431,298399997.0
2006-09-29 11:59:00,149.428,149.456,149.428,149.451,184000004.0
2006-09-29 12:00:00,149.452,149.473,149.452,149.466,88799999.0
2006-09-29 12:01:00,149.464,149.464,149.45,149.452,95399999.0
2006-09-29 12:02:00,149.45,149.455,149.446,149.455,61600000.0
2006-09-29 12:03:00,149.461,149.467,149.46,149.465,138500003.0
2006-09-29 12:04:00,149.474,149.479,149.472,149.478,107900001.0
2006-09-29 12:05:00,149.479,149.5,149.477,149.497,79700001.0
2006-09-29 12:06:00,149.491,149.507,149.491,149.507,131599998.0
2006-09-29 12:07:00,149.505,149.518,149.505,149.518,118799998.0
2006-09-29 12:08:00,149.505,149.505,149.487,149.488,93900001.0
2006-09-29 12:09:00,149.5,149.5,149.469,149.469,65699999.0
2006-09-29 12:10:00,149.475,149.477,149.465,149.465,62400000.0
2006-09-29 12:11:00,149.462,149.464,149.441,149.441,82000000.0
2006-09-29 12:12:00,149.433,149.472,149.433,149.47,73000000.0
2006-09-29 12:13:00,149.467,149.498,149.466,149.498,35000000.0
2006-09-29 12:14:00,149.505,149.505,149.484,149.499,181299999.0
2006-09-29 12:15:00,149.492,149.497,149.476,149.479,76600000.0
2006-09-29 12:16:00,149.479,149.489,149.475,149.487,77399999.0
2006-09-29 12:17:00,149.485,149.497,149.485,149.497,55300000.0
2006-09-29 12:18:00,149.486,149.486,149.468,149.481,74900000.0
2006-09-29 12:19:00,149.48,149.487,149.46,149.46,67899999.0
2006-09-29 12:20:00,149.451,149.468,149.448,149.451,121900002.0
2006-09-29 12:21:00,149.46,149.471,149.453,149.461,77600000.0
2006-09-29 12:22:00,149.465,149.474,149.465,149.472,138300003.0
2006-09-29 12:23:00,149.455,149.456,149.442,149.442,76000000.0
2006-09-29 12:24:00,149.45,149.459,149.448,149.459,80099999.0
2006-09-29 12:25:00,149.465,149.465,149.457,149.46,80700000.0
2006-09-29 12:26:00,149.465,149.465,149.455,149.46,36800000.0
2006-09-29 12:27:00,149.462,149.469,149.461,149.466,58899999.0
2006-09-29 12:28:00,149.451,149.451,149.393,149.395,163599998.0
2006-09-29 12:29:00,149.383,149.397,149.359,149.366,83200002.0
2006-09-29 12:30:00,149.357,149.364,149.328,149.336,70100000.0
2006-09-29 12:31:00,149.301,149.301,149.247,149.25,122499998.0
2006-09-29 12:32:00,149.223,149.223,149.168,149.168,138900002.0
2006-09-29 12:33:00,149.172,149.186,149.126,149.141,129499999.0
2006-09-29 12:34:00,149.135,149.139,149.1,149.102,77500000.0
2006-09-29 12:35:00,149.094,149.105,149.088,149.088,82700002.0
2006-09-29 12:36:00,149.102,149.102,149.086,149.086,60100000.0
2006-09-29 12:37:00,149.077,149.096,149.076,149.096,55099999.0
2006-09-29 12:38:00,149.108,149.157,149.108,149.157,77200000.0
2006-09-29 12:39:00,149.178,149.197,149.173,149.191,97599999.0
2006-09-29 12:40:00,149.188,149.201,149.175,149.19,132600000.0
2006-09-29 12:41:00,149.164,149.181,149.164,149.178,55700000.0
2006-09-29 12:42:00,149.173,149.173,149.158,149.158,81299999.0
2006-09-29 12:43:00,149.167,149.21,149.167,149.21,68700000.0
2006-09-29 12:44:00,149.206,149.269,149.206,149.268,149900003.0
2006-09-29 12:45:00,149.315,149.424,149.315,149.391,62000000.0
2006-09-29 12:46:00,149.387,149.389,149.346,149.389,51000000.0
2006-09-29 12:47:00,149.399,149.411,149.394,149.395,89700000.0
2006-09-29 12:48:00,149.403,149.403,149.384,149.388,94100000.0
2006-09-29 12:49:00,149.377,149.402,149.377,149.395,62300000.0
2006-09-29 12:50:00,149.415,149.457,149.415,149.452,65199999.0
2006-09-29 12:51:00,149.453,149.461,149.445,149.453,125300001.0
2006-09-29 12:52:00,149.464,149.467,149.451,149.451,66299999.0
2006-09-29 12:53:00,149.456,149.456,149.421,149.423,77599999.0
2006-09-29 12:54:00,149.403,149.403,149.378,149.395,62400000.0
2006-09-29 12:55:00,149.395,149.395,149.381,149.39,98100000.0
2006-09-29 12:56:00,149.383,149.383,149.36,149.36,100200001.0
2006-09-29 12:57:00,149.367,149.38,149.358,149.375,139100000.0
2006-09-29 12:58:00,149.381,149.399,149.381,149.397,135099998.0
2006-09-29 12:59:00,149.39,149.411,149.381,149.411,118499997.0
2006-09-29 13:00:00,149.441,149.443,149.425,149.443,132400001.0
2006-09-29 13:01:00,149.433,149.442,149.419,149.434,126300000.0
2006-09-29 13:02:00,149.439,149.453,149.439,149.453,94799999.0
2006-09-29 13:03:00,149.462,149.466,149.457,149.457,99900001.0
2006-09-29 13:04:00,149.463,149.464,149.448,149.457,74299999.0
2006-09-29 13:05:00,149.449,149.449,149.437,149.437,86199999.0
2006-09-29 13:06:00,149.442,149.442,149.431,149.433,99099998.0
2006-09-29 13:07:00,149.432,149.436,149.432,149.432,41100000.0
2006-09-29 13:08:00,149.423,149.423,149.404,149.404,26400000.0
2006-09-29 13:09:00,149.402,149.421,149.399,149.421,46399999.0
2006-09-29 13:10:00,149.42,149.428,149.418,149.428,84700000.0
2006-09-29 13:11:00,149.428,149.432,149.418,149.428,87000001.0
2006-09-29 13:12:00,149.421,149.421,149.407,149.408,87900002.0
2006-09-29 13:13:00,149.413,149.421,149.409,149.413,117400001.0
2006-09-29 13:14:00,149.398,149.398,149.349,149.349,66400000.0
2006-09-29 13:15:00,149.345,149.36,149.339,149.346,41500000.0
2006-09-29 13:16:00,149.337,149.349,149.33,149.345,137899998.0
2006-09-29 13:17:00,149.33,149.33,149.31,149.317,59800001.0
2006-09-29 13:18:00,149.311,149.311,149.293,149.297,127200001.0
2006-09-29 13:19:00,149.292,149.295,149.286,149.286,25500000.0
2006-09-29 13:20:00,149.278,149.295,149.278,149.285,91399998.0
2006-09-29 13:21:00,149.277,149.285,149.256,149.256,50800000.0
2006-09-29 13:22:00,149.253,149.266,149.253,149.266,58700000.0
2006-09-29 13:23:00,149.263,149.267,149.255,149.267,68200001.0
2006-09-29 13:24:00,149.27,149.277,149.264,149.277,62700000.0
2006-09-29 13:25:00,149.266,149.266,149.253,149.253,112999998.0
2006-09-29 13:26:00,149.25,149.261,149.248,149.261,77800001.0
2006-09-29 13:27:00,149.257,149.264,149.255,149.261,122399997.0
2006-09-29 13:28:00,149.244,149.27,149.244,149.27,119400002.0
2006-09-29 13:29:00,149.262,149.272,149.257,149.262,145400000.0
2006-09-29 13:30:00,149.259,149.259,149.253,149.255,50100000.0
2006-09-29 13:31:00,149.248,149.25,149.238,149.238,56000000.0
2006-09-29 13:32:00,149.224,149.246,149.224,149.233,67000000.0
2006-09-29 13:33:00,149.231,149.231,149.208,149.217,58200002.0
2006-09-29 13:34:00,149.215,149.225,149.21,149.218,44800000.0
2006-09-29 13:35:00,149.204,149.215,149.2,149.2,78899998.0
2006-09-29 13:36:00,149.204,149.206,149.204,149.206,5600000.0
2006-09-29 13:37:00,149.222,149.23,149.221,149.221,59200000.0
2006-09-29 13:38:00,149.223,149.227,149.221,149.227,29600000.0
2006-09-29 13:39:00,149.233,149.237,149.227,149.227,46500000.0
2006-09-29 13:40:00,149.225,149.243,149.225,149.241,78200002.0
2006-09-29 13:41:00,149.247,149.247,149.237,149.244,81400000.0
2006-09-29 13:42:00,149.248,149.257,149.245,149.248,65200000.0
2006-09-29 13:43:00,149.242,149.248,149.231,149.24,294200001.0
2006-09-29 13:44:00,149.245,149.252,149.232,149.232,122000000.0
2006-09-29 13:45:00,149.235,149.237,149.235,149.237,6400000.0
2006-09-29 13:46:00,149.249,149.249,149.245,149.247,76699999.0
2006-09-29 13:47:00,149.237,149.252,149.237,149.252,63099998.0
2006-09-29 13:48:00,149.253,149.267,149.245,149.245,116600002.0
2006-09-29 13:49:00,149.233,149.251,149.233,149.251,115100002.0
2006-09-29 13:50:00,149.233,149.236,149.232,149.236,83300001.0
2006-09-29 13:51:00,149.233,149.24,149.222,149.237,154900002.0
2006-09-29 13:52:00,149.234,149.239,149.23,149.236,87399999.0
2006-09-29 13:53:00,149.231,149.231,149.219,149.223,87399998.0
2006-09-29 13:54:00,149.228,149.234,149.224,149.234,72299999.0
2006-09-29 13:55:00,149.233,149.264,149.233,149.263,81700001.0
2006-09-29 13:56:00,149.263,149.302,149.263,149.302,57500001.0
2006-09-29 13:57:00,149.308,149.308,149.279,149.279,42300000.0
2006-09-29 13:58:00,149.285,149.286,149.274,149.274,65399999.0
2006-09-29 13:59:00,149.282,149.297,149.282,149.295,101199999.0
2006-09-29 14:00:00,149.308,149.309,149.283,149.284,79099999.0
2006-09-29 14:01:00,149.292,149.293,149.281,149.29,162099999.0
2006-09-29 14:02:00,149.292,149.332,149.292,149.327,50300001.0
2006-09-29 14:03:00,149.326,149.326,149.312,149.314,113899998.0
2006-09-29 14:04:00,149.316,149.316,149.308,149.315,170700001.0
2006-09-29 14:05:00,149.302,149.304,149.294,149.303,50099999.0
2006-09-29 14:06:00,149.307,149.316,149.3,149.305,126100001.0
2006-09-29 14:07:00,149.314,149.347,149.314,149.344,183299999.0
2006-09-29 14:08:00,149.353,149.367,149.352,149.367,121199999.0
2006-09-29 14:09:00,149.362,149.365,149.355,149.355,34400000.0
2006-09-29 14:10:00,149.359,149.362,149.354,149.36,111200000.0
2006-09-29 14:11:00,149.377,149.377,149.346,149.356,112200000.0
2006-09-29 14:12:00,149.355,149.358,149.34,149.34,52100000.0
2006-09-29 14:13:00,149.334,149.343,149.323,149.323,151700000.0
2006-09-29 14:14:00,149.321,149.324,149.307,149.316,98600000.0
2006-09-29 14:15:00,149.309,149.322,149.299,149.3,203800001.0
2006-09-29 14:16:00,149.289,149.33,149.289,149.33,81799999.0
2006-09-29 14:17:00,149.338,149.338,149.307,149.311,61200000.0
2006-09-29 14:18:00,149.295,149.295,149.281,149.29,104000002.0
2006-09-29 14:19:00,149.278,149.284,149.266,149.284,78700000.0
2006-09-29 14:20:00,149.283,149.283,149.269,149.283,44800000.0
2006-09-29 14:21:00,149.279,149.296,149.279,149.282,83599998.0
2006-09-29 14:22:00,149.301,149.325,149.291,149.319,77499999.0
2006-09-29 14:23:00,149.322,149.326,149.301,149.313,187999999.0
2006-09-29 14:24:00,149.314,149.323,149.302,149.323,41400000.0
2006-09-29 14:25:00,149.319,149.33,149.319,149.323,64900000.0
2006-09-29 14:26:00,149.331,149.339,149.331,149.339,15200000.0
2006-09-29 14:27:00,149.353,149.353,149.332,149.347,153399997.0
2006-09-29 14:28:00,149.344,149.362,149.343,149.361,126300003.0
2006-09-29 14:29:00,149.365,149.368,149.308,149.338,83200000.0
2006-09-29 14:30:00,149.328,149.366,149.328,149.366,110800000.0
2006-09-29 14:31:00,149.388,149.388,149.375,149.376,71600000.0
2006-09-29 14:32:00,149.365,149.381,149.348,149.381,156200004.0
2006-09-29 14:33:00,149.397,149.406,149.385,149.385,70400001.0
2006-09-29 14:34:00,149.376,149.398,149.372,149.393,108699998.0
2006-09-29 14:35:00,149.385,149.415,149.379,149.4,65600001.0
2006-09-29 14:36:00,149.395,149.395,149.378,149.388,83900000.0
2006-09-29 14:37:00,149.39,149.39,149.372,149.383,25200000.0
2006-09-29 14:38:00,149.379,149.379,149.35,149.35,122500001.0
2006-09-29 14:39:00,149.337,149.337,149.298,149.31,167799997.0
2006-09-29 14:40:00,149.312,149.312,149.297,149.299,74200000.0
2006-09-29 14:41:00,149.295,149.306,149.285,149.285,46800000.0
2006-09-29 14:42:00,149.277,149.284,149.269,149.278,93599999.0
2006-09-29 14:43:00,149.282,149.3,149.268,149.268,92300000.0
2006-09-29 14:44:00,149.287,149.3,149.281,149.293,106099999.0
2006-09-29 14:45:00,149.292,149.292,149.27,149.283,103499997.0
2006-09-29 14:46:00,149.294,149.309,149.287,149.3,152100005.0
2006-09-29 14:47:00,149.29,149.299,149.271,149.275,99100000.0
2006-09-29 14:48:00,149.278,149.304,149.271,149.292,195600000.0
2006-09-29 14:49:00,149.289,149.308,149.289,149.291,64300000.0
2006-09-29 14:50:00,149.296,149.313,149.296,149.313,51200000.0
2006-09-29 14:51:00,149.305,149.318,149.305,149.316,54300001.0
2006-09-29 14:52:00,149.309,149.325,149.309,149.325,68000001.0
2006-09-29 14:53:00,149.325,149.335,149.322,149.322,132599999.0
2006-09-29 14:54:00,149.323,149.323,149.313,149.319,115800000.0
2006-09-29 14:55:00,149.32,149.335,149.311,149.315,100599999.0
2006-09-29 14:56:00,149.318,149.33,149.315,149.328,252599999.0
2006-09-29 14:57:00,149.333,149.337,149.323,149.337,86099998.0
2006-09-29 14:58:00,149.333,149.346,149.328,149.335,54000000.0
2006-09-29 14:59:00,149.351,149.358,149.34,149.357,91399999.0
2006-09-29 15:00:00,149.371,149.385,149.348,149.348,114599998.0
2006-09-29 15:01:00,149.341,149.367,149.338,149.364,98699999.0
2006-09-29 15:02:00,149.36,149.372,149.36,149.37,91400000.0
2006-09-29 15:03:00,149.363,149.363,149.332,149.335,60200000.0
2006-09-29 15:04:00,149.327,149.341,149.319,149.322,35800000.0
2006-09-29 15:05:00,149.305,149.305,149.295,149.295,42200000.0
2006-09-29 15:06:00,149.303,149.319,149.303,149.308,51500000.0
2006-09-29 15:07:00,149.299,149.299,149.284,149.292,118499998.0
2006-09-29 15:08:00,149.289,149.296,149.286,149.289,58700000.0
2006-09-29 15:09:00,149.276,149.28,149.267,149.267,101699997.0
2006-09-29 15:10:00,149.253,149.255,149.229,149.229,58400001.0
2006-09-29 15:11:00,149.211,149.225,149.205,149.225,96399999.0
2006-09-29 15:12:00,149.227,149.249,149.227,149.24,71699999.0
2006-09-29 15:13:00,149.243,149.264,149.243,149.254,84700000.0
2006-09-29 15:14:00,149.267,149.281,149.261,149.278,135300000.0
2006-09-29 15:15:00,149.278,149.288,149.261,149.28,120700000.0
2006-09-29 15:16:00,149.277,149.278,149.269,149.269,90299999.0
2006-09-29 15:17:00,149.273,149.276,149.273,149.273,73500002.0
2006-09-29 15:18:00,149.269,149.279,149.269,149.278,59799999.0
2006-09-29 15:19:00,149.279,149.279,149.261,149.265,24400000.0
2006-09-29 15:20:00,149.256,149.267,149.249,149.265,94000001.0
2006-09-29 15:21:00,149.281,149.297,149.278,149.287,85999999.0
2006-09-29 15:22:00,149.299,149.33,149.299,149.317,59700000.0
2006-09-29 15:23:00,149.325,149.36,149.325,149.36,157999998.0
2006-09-29 15:24:00,149.377,149.383,149.369,149.371,113800003.0
2006-09-29 15:25:00,149.37,149.37,149.356,149.368,63000001.0
2006-09-29 15:26:00,149.38,149.38,149.352,149.355,84600000.0
2006-09-29 15:27:00,149.355,149.355,149.333,149.336,76299998.0
2006-09-29 15:28:00,149.338,149.338,149.306,149.323,143599999.0
2006-09-29 15:29:00,149.318,149.33,149.317,149.322,113599997.0
2006-09-29 15:30:00,149.322,149.33,149.318,149.33,39200000.0
2006-09-29 15:31:00,149.329,149.366,149.329,149.366,77999999.0
2006-09-29 15:32:00,149.358,149.365,149.341,149.36,127200003.0
2006-09-29 15:33:00,149.377,149.38,149.364,149.364,34600000.0
2006-09-29 15:34:00,149.357,149.358,149.347,149.358,159000001.0
2006-09-29 15:35:00,149.362,149.362,149.347,149.353,97199998.0
2006-09-29 15:36:00,149.37,149.373,149.359,149.363,139899999.0
2006-09-29 15:37:00,149.369,149.374,149.366,149.368,91799999.0
2006-09-29 15:38:00,149.354,149.354,149.341,149.342,43000000.0
2006-09-29 15:39:00,149.343,149.355,149.343,149.355,86299999.0
2006-09-29 15:40:00,149.349,149.349,149.34,149.341,57500000.0
2006-09-29 15:41:00,149.34,149.34,149.324,149.327,62900000.0
2006-09-29 15:42:00,149.336,149.346,149.327,149.33,171499999.0
2006-09-29 15:43:00,149.323,149.347,149.323,149.33,63700001.0
2006-09-29 15:44:00,149.334,149.345,149.329,149.343,83800001.0
2006-09-29 15:45:00,149.353,149.36,149.34,149.345,68599998.0
2006-09-29 15:46:00,149.343,149.359,149.343,149.345,34199999.0
2006-09-29 15:47:00,149.345,149.349,149.333,149.333,94600002.0
2006-09-29 15:48:00,149.335,149.345,149.335,149.338,121400000.0
2006-09-29 15:49:00,149.35,149.361,149.348,149.356,114800001.0
2006-09-29 15:50:00,149.355,149.37,149.355,149.367,108800000.0
2006-09-29 15:51:00,149.369,149.383,149.362,149.383,58300000.0
2006-09-29 15:52:00,149.39,149.408,149.382,149.408,35800000.0
2006-09-29 15:53:00,149.455,149.529,149.455,149.521,88800001.0
2006-09-29 15:54:00,149.519,149.535,149.505,149.51,85800000.0
2006-09-29 15:55:00,149.503,149.51,149.49,149.502,76700000.0
2006-09-29 15:56:00,149.496,149.496,149.482,149.485,145299999.0
2006-09-29 15:57:00,149.487,149.487,149.427,149.431,78799998.0
2006-09-29 15:58:00,149.431,149.45,149.431,149.44,85099999.0
2006-09-29 15:59:00,149.418,149.443,149.411,149.443,130199999.0
2006-09-29 16:00:00,149.437,149.445,149.423,149.433,24800000.0
2006-09-29 16:01:00,149.438,149.45,149.416,149.416,92299999.0
2006-09-29 16:02:00,149.424,149.432,149.412,149.419,106399998.0
2006-09-29 16:03:00,149.44,149.448,149.431,149.435,42800000.0
2006-09-29 16:04:00,149.435,149.439,149.408,149.417,79100000.0
2006-09-29 16:05:00,149.403,149.403,149.333,149.359,144200003.0
2006-09-29 16:06:00,149.364,149.37,149.359,149.361,110099998.0
2006-09-29 16:07:00,149.368,149.391,149.355,149.391,45100000.0
2006-09-29 16:08:00,149.408,149.439,149.407,149.432,124799998.0
2006-09-29 16:09:00,149.435,149.46,149.431,149.46,89000001.0
2006-09-29 16:10:00,149.47,149.47,149.448,149.466,98000002.0
2006-09-29 16:11:00,149.475,149.485,149.471,149.471,106400001.0
2006-09-29 16:12:00,149.458,149.483,149.454,149.455,81899999.0
2006-09-29 16:13:00,149.463,149.467,149.463,149.467,16800000.0
2006-09-29 16:14:00,149.497,149.511,149.489,149.495,91099998.0
2006-09-29 16:15:00,149.508,149.523,149.499,149.516,105400002.0
2006-09-29 16:16:00,149.501,149.504,149.483,149.49,134099999.0
2006-09-29 16:17:00,149.507,149.507,149.494,149.5,158200000.0
2006-09-29 16:18:00,149.497,149.5,149.482,149.489,45200000.0
2006-09-29 16:19:00,149.478,149.478,149.461,149.464,81800001.0
2006-09-29 16:20:00,149.458,149.458,149.439,149.456,105500000.0
2006-09-29 16:21:00,149.462,149.481,149.462,149.481,118200003.0
2006-09-29 16:22:00,149.476,149.495,149.469,149.495,111500002.0
2006-09-29 16:23:00,149.503,149.52,149.496,149.52,60500000.0
2006-09-29 16:24:00,149.515,149.515,149.474,149.474,85599999.0
2006-09-29 16:25:00,149.467,149.467,149.437,149.442,79100001.0
2006-09-29 16:26:00,149.447,149.465,149.447,149.45,59000001.0
2006-09-29 16:27:00,149.448,149.466,149.448,149.466,64000000.0
2006-09-29 16:28:00,149.475,149.486,149.464,149.478,93000003.0
2006-09-29 16:29:00,149.464,149.475,149.453,149.463,94399999.0
2006-09-29 16:30:00,149.468,149.478,149.455,149.477,101900000.0
2006-09-29 16:31:00,149.462,149.469,149.457,149.468,46800000.0
2006-09-29 16:32:00,149.481,149.504,149.481,149.489,58000000.0
2006-09-29 16:33:00,149.495,149.504,149.49,149.499,172399998.0
2006-09-29 16:34:00,149.498,149.512,149.494,149.504,130799997.0
2006-09-29 16:35:00,149.51,149.525,149.491,149.521,110899999.0
2006-09-29 16:36:00,149.53,149.554,149.53,149.554,108500000.0
2006-09-29 16:37:00,149.551,149.551,149.54,149.541,48000000.0
2006-09-29 16:38:00,149.543,149.57,149.543,149.57,66599999.0
2006-09-29 16:39:00,149.577,149.602,149.577,149.6,73600001.0
2006-09-29 16:40:00,149.6,149.621,149.6,149.621,99900003.0
2006-09-29 16:41:00,149.624,149.627,149.617,149.62,79399998.0
2006-09-29 16:42:00,149.627,149.637,149.625,149.627,82700000.0
2006-09-29 16:43:00,149.637,149.64,149.622,149.623,90999998.0
2006-09-29 16:44:00,149.619,149.619,149.597,149.618,138899998.0
2006-09-29 16:45:00,149.613,149.613,149.584,149.595,102099998.0
2006-09-29 16:46:00,149.605,149.634,149.605,149.627,104399997.0
2006-09-29 16:47:00,149.618,149.618,149.584,149.595,116599999.0
2006-09-29 16:48:00,149.589,149.613,149.589,149.593,77900000.0
2006-09-29 16:49:00,149.594,149.6,149.585,149.59,90299999.0
2006-09-29 16:50:00,149.593,149.595,149.579,149.595,92100000.0
2006-09-29 16:51:00,149.592,149.608,149.592,149.601,93499999.0
2006-09-29 16:52:00,149.602,149.603,149.59,149.591,160800000.0
2006-09-29 16:53:00,149.604,149.616,149.597,149.608,99000001.0
2006-09-29 16:54:00,149.618,149.625,149.611,149.625,73599999.0
2006-09-29 16:55:00,149.634,149.641,149.634,149.64,54400000.0
2006-09-29 16:56:00,149.645,149.648,149.625,149.625,109300000.0
2006-09-29 16:57:00,149.615,149.621,149.605,149.613,81100000.0
2006-09-29 16:58:00,149.616,149.629,149.607,149.629,128900003.0
2006-09-29 16:59:00,149.616,149.616,149.568,149.568,50200000.0
2006-09-29 17:00:00,149.545,149.545,149.493,149.505,138800000.0
2006-09-29 17:01:00,149.507,149.568,149.507,149.568,47200000.0
2006-09-29 17:02:00,149.581,149.626,149.576,149.626,47200000.0
2006-09-29 17:03:00,149.643,149.655,149.626,149.633,130700001.0
2006-09-29 17:04:00,149.645,149.659,149.638,149.639,149299998.0
2006-09-29 17:05:00,149.625,149.625,149.611,149.613,56700001.0
2006-09-29 17:06:00,149.626,149.644,149.626,149.644,146900002.0
2006-09-29 17:07:00,149.633,149.643,149.621,149.625,87900000.0
2006-09-29 17:08:00,149.628,149.644,149.628,149.634,105099999.0
2006-09-29 17:09:00,149.637,149.648,149.637,149.641,96499998.0
2006-09-29 17:10:00,149.653,149.657,149.644,149.653,165200001.0
2006-09-29 17:11:00,149.663,149.677,149.652,149.652,97299999.0
2006-09-29 17:12:00,149.653,149.663,149.648,149.648,56899998.0
2006-09-29 17:13:00,149.665,149.677,149.661,149.673,122600001.0
2006-09-29 17:14:00,149.673,149.673,149.653,149.669,38900000.0
2006-09-29 17:15:00,149.666,149.668,149.66,149.668,44100000.0
2006-09-29 17:16:00,149.668,149.685,149.662,149.685,44200000.0
2006-09-29 17:17:00,149.686,149.686,149.666,149.671,44000000.0
2006-09-29 17:18:00,149.664,149.664,149.642,149.655,172700004.0
2006-09-29 17:19:00,149.65,149.65,149.607,149.612,104299999.0
2006-09-29 17:20:00,149.607,149.623,149.607,149.613,56000000.0
2006-09-29 17:21:00,149.639,149.684,149.639,149.68,66899999.0
2006-09-29 17:22:00,149.695,149.748,149.693,149.748,145999997.0
2006-09-29 17:23:00,149.745,149.773,149.745,149.763,58600000.0
2006-09-29 17:24:00,149.75,149.75,149.717,149.746,72800001.0
2006-09-29 17:25:00,149.743,149.743,149.722,149.733,84100000.0
2006-09-29 17:26:00,149.737,149.811,149.737,149.81,81599999.0
2006-09-29 17:27:00,149.793,149.801,149.779,149.782,66800000.0
2006-09-29 17:28:00,149.774,149.787,149.774,149.78,60599999.0
2006-09-29 17:29:00,149.777,149.787,149.77,149.787,61499999.0
2006-09-29 17:30:00,149.795,149.799,149.775,149.775,48600000.0
2006-09-29 17:31:00,149.772,149.78,149.768,149.78,53100000.0
2006-09-29 17:32:00,149.768,149.768,149.74,149.74,72000001.0
2006-09-29 17:33:00,149.732,149.754,149.732,149.75,57199999.0
2006-09-29 17:34:00,149.763,149.782,149.763,149.772,79099999.0
2006-09-29 17:35:00,149.768,149.768,149.743,149.747,64200001.0
2006-09-29 17:36:00,149.752,149.754,149.747,149.747,73300001.0
2006-09-29 17:37:00,149.747,149.766,149.747,149.753,68399998.0
2006-09-29 17:38:00,149.763,149.785,149.763,149.785,93200001.0
2006-09-29 17:39:00,149.787,149.805,149.784,149.784,91999999.0
2006-09-29 17:40:00,149.797,149.804,149.779,149.779,79199998.0
2006-09-29 17:41:00,149.772,149.772,149.73,149.73,124399997.0
2006-09-29 17:42:00,149.73,149.736,149.718,149.723,121599997.0
2006-09-29 17:43:00,149.717,149.737,149.717,149.721,96000000.0
2006-09-29 17:44:00,149.728,149.728,149.705,149.722,158699996.0
2006-09-29 17:45:00,149.722,149.726,149.705,149.705,108999999.0
2006-09-29 17:46:00,149.712,149.721,149.702,149.718,120800001.0
2006-09-29 17:47:00,149.718,149.731,149.705,149.714,155999999.0
2006-09-29 17:48:00,149.728,149.736,149.72,149.728,78600000.0
2006-09-29 17:49:00,149.722,149.74,149.722,149.724,97899997.0
2006-09-29 17:50:00,149.727,149.727,149.711,149.711,61399999.0
2006-09-29 17:51:00,149.708,149.721,149.7,149.721,107799998.0
2006-09-29 17:52:00,149.725,149.746,149.725,149.744,128000001.0
2006-09-29 17:53:00,149.742,149.742,149.726,149.726,57700000.0
2006-09-29 17:54:00,149.729,149.743,149.729,149.738,65500000.0
2006-09-29 17:55:00,149.725,149.748,149.724,149.729,70900001.0
2006-09-29 17:56:00,149.713,149.714,149.699,149.714,82100000.0
2006-09-29 17:57:00,149.718,149.718,149.705,149.712,84000000.0
2006-09-29 17:58:00,149.709,149.716,149.705,149.716,54400000.0
2006-09-29 17:59:00,149.712,149.719,149.697,149.697,101700001.0
2006-09-29 18:00:00,149.698,149.714,149.698,149.703,45600000.0
2006-09-29 18:01:00,149.7,149.742,149.7,149.721,1391899998.0
2006-09-29 18:02:00,149.72,149.74,149.72,149.74,1947899992.0
2006-09-29 18:03:00,149.75,149.784,149.738,149.765,1947899992.0
2006-09-29 18:04:00,149.77,149.79,149.764,149.776,1571699988.0
2006-09-29 18:05:00,149.771,149.801,149.76,149.801,1660199996.0
2006-09-29 18:06:00,149.807,149.827,149.801,149.816,1179299998.0
2006-09-29 18:07:00,149.819,149.819,149.783,149.811,2044200003.0
2006-09-29 18:08:00,149.814,149.814,149.799,149.811,1576300000.0
2006-09-29 18:09:00,149.818,149.831,149.812,149.812,1508599996.0
2006-09-29 18:10:00,149.817,149.826,149.812,149.812,1008900002.0
2006-09-29 18:11:00,149.815,149.821,149.799,149.81,741199996.0
2006-09-29 18:12:00,149.809,149.818,149.793,149.793,918800006.0
2006-09-29 18:13:00,149.799,149.83,149.799,149.8,1284200006.0
2006-09-29 18:14:00,149.802,149.802,149.766,149.785,1387800002.0
2006-09-29 18:15:00,149.791,149.827,149.791,149.822,1604400007.0
2006-09-29 18:16:00,149.819,149.827,149.807,149.807,1689199990.0
2006-09-29 18:17:00,149.81,149.827,149.801,149.816,787299999.0
2006-09-29 18:18:00,149.828,149.843,149.827,149.843,553900003.0
2006-09-29 18:19:00,149.841,149.841,149.804,149.822,661699993.0
2006-09-29 18:20:00,149.824,149.84,149.815,149.817,1186800004.0
2006-09-29 18:21:00,149.82,149.844,149.818,149.844,1086700001.0
2006-09-29 18:22:00,149.85,149.859,149.842,149.855,866900002.0
2006-09-29 18:23:00,149.85,149.858,149.848,149.855,1320800006.0
2006-09-29 18:24:00,149.846,149.85,149.831,149.837,855799997.0
2006-09-29 18:25:00,149.842,149.846,149.832,149.834,1266200000.0
2006-09-29 18:26:00,149.835,149.865,149.835,149.858,856000003.0
2006-09-29 18:27:00,149.848,149.856,149.822,149.827,592400002.0
2006-09-29 18:28:00,149.839,149.852,149.835,149.852,866899996.0
2006-09-29 18:29:00,149.848,149.852,149.837,149.84,732799996.0
2006-09-29 18:30:00,149.841,149.841,149.818,149.83,457399992.0
2006-09-29 18:31:00,149.83,149.841,149.818,149.835,906600002.0
2006-09-29 18:32:00,149.833,149.845,149.825,149.832,1270899992.0
2006-09-29 18:33:00,149.828,149.842,149.823,149.828,1676099991.0
2006-09-29 18:34:00,149.819,149.829,149.816,149.818,1198200006.0
2006-09-29 18:35:00,149.828,149.837,149.819,149.823,1371900005.0
2006-09-29 18:36:00,149.818,149.821,149.805,149.821,499199994.0
2006-09-29 18:37:00,149.828,149.842,149.828,149.833,515299996.0
2006-09-29 18:38:00,149.835,149.842,149.829,149.842,309399996.0
2006-09-29 18:39:00,149.838,149.843,149.833,149.84,413900000.0
2006-09-29 18:40:00,149.83,149.833,149.794,149.794,947899995.0
2006-09-29 18:41:00,149.795,149.821,149.795,149.821,365500003.0
2006-09-29 18:42:00,149.821,149.821,149.794,149.809,647100004.0
2006-09-29 18:43:00,149.809,149.811,149.799,149.802,234699999.0
2006-09-29 18:44:00,149.795,149.804,149.789,149.804,407299998.0
2006-09-29 18:45:00,149.8,149.805,149.795,149.8,302499995.0
2006-09-29 18:46:00,149.8,149.812,149.798,149.812,673000002.0
2006-09-29 18:47:00,149.797,149.801,149.785,149.796,172800000.0
2006-09-29 18:48:00,149.804,149.815,149.796,149.803,569299998.0
2006-09-29 18:49:00,149.805,149.815,149.801,149.803,621499996.0
2006-09-29 18:50:00,149.8,149.804,149.787,149.799,812499998.0
2006-09-29 18:51:00,149.8,149.805,149.791,149.791,555899999.0
2006-09-29 18:52:00,149.792,149.792,149.766,149.774,774199999.0
2006-09-29 18:53:00,149.775,149.79,149.772,149.778,985500002.0
2006-09-29 18:54:00,149.777,149.78,149.762,149.774,781800001.0
2006-09-29 18:55:00,149.777,149.795,149.776,149.783,771699999.0
2006-09-29 18:56:00,149.784,149.786,149.767,149.767,513800001.0
2006-09-29 18:57:00,149.753,149.753,149.716,149.721,535900003.0
2006-09-29 18:58:00,149.72,149.72,149.687,149.687,773400000.0
2006-09-29 18:59:00,149.693,149.705,149.681,149.7,1153100006.0
2006-09-29 19:00:00,149.697,149.719,149.696,149.71,234499999.0
2006-09-29 19:01:00,149.71,149.718,149.698,149.71,248899999.0
2006-09-29 19:02:00,149.707,149.726,149.705,149.708,266500001.0
2006-09-29 19:03:00,149.693,149.709,149.689,149.691,811499995.0
2006-09-29 19:04:00,149.685,149.685,149.65,149.67,552499996.0
2006-09-29 19:05:00,149.668,149.684,149.654,149.661,640900005.0
2006-09-29 19:06:00,149.665,149.69,149.662,149.688,737000004.0
2006-09-29 19:07:00,149.69,149.713,149.668,149.7,881900000.0
2006-09-29 19:08:00,149.708,149.708,149.69,149.693,761099997.0
2006-09-29 19:09:00,149.695,149.711,149.687,149.698,597600000.0
2006-09-29 19:10:00,149.708,149.716,149.7,149.703,191000002.0
2006-09-29 19:11:00,149.703,149.716,149.703,149.705,356800003.0
2006-09-29 19:12:00,149.708,149.723,149.7,149.723,319400001.0
2006-09-29 19:13:00,149.727,149.732,149.727,149.727,61200000.0
2006-09-29 19:14:00,149.725,149.74,149.725,149.73,284300000.0
2006-09-29 19:15:00,149.726,149.753,149.726,149.752,1075199997.0
2006-09-29 19:16:00,149.755,149.766,149.735,149.761,364500004.0
2006-09-29 19:17:00,149.762,149.774,149.759,149.759,461299998.0
2006-09-29 19:18:00,149.757,149.757,149.742,149.75,284799996.0
2006-09-29 19:19:00,149.751,149.755,149.742,149.742,590800006.0
2006-09-29 19:20:00,149.74,149.74,149.696,149.701,206499998.0
2006-09-29 19:21:00,149.707,149.715,149.704,149.71,408999995.0
2006-09-29 19:22:00,149.706,149.706,149.688,149.688,152300001.0
2006-09-29 19:23:00,149.693,149.693,149.675,149.687,1086599997.0
2006-09-29 19:24:00,149.681,149.694,149.677,149.682,626800004.0
2006-09-29 19:25:00,149.682,149.696,149.672,149.696,553000001.0
2006-09-29 19:26:00,149.694,149.698,149.677,149.677,992200000.0
2006-09-29 19:27:00,149.677,149.688,149.675,149.68,941299998.0
2006-09-29 19:28:00,149.68,149.693,149.67,149.685,427100001.0
2006-09-29 19:29:00,149.688,149.697,149.688,149.688,394000002.0
2006-09-29 19:30:00,149.693,149.708,149.692,149.7,724199999.0
2006-09-29 19:31:00,149.699,149.705,149.688,149.688,774899999.0
2006-09-29 19:32:00,149.692,149.715,149.692,149.702,868400002.0
2006-09-29 19:33:00,149.711,149.727,149.699,149.723,495500004.0
2006-09-29 19:34:00,149.722,149.722,149.707,149.711,1069200001.0
2006-09-29 19:35:00,149.712,149.724,149.709,149.718,706799998.0
2006-09-29 19:36:00,149.726,149.727,149.711,149.727,398999999.0
2006-09-29 19:37:00,149.723,149.723,149.703,149.712,122699998.0
2006-09-29 19:38:00,149.72,149.724,149.703,149.719,513700002.0
2006-09-29 19:39:00,149.731,149.731,149.704,149.715,870499991.0
2006-09-29 19:40:00,149.718,149.718,149.705,149.712,547000002.0
2006-09-29 19:41:00,149.706,149.719,149.706,149.707,948899990.0
2006-09-29 19:42:00,149.709,149.736,149.694,149.717,525200001.0
2006-09-29 19:43:00,149.73,149.739,149.718,149.718,126400001.0
2006-09-29 19:44:00,149.696,149.716,149.696,149.716,610599997.0
2006-09-29 19:45:00,149.719,149.719,149.702,149.71,152800002.0
2006-09-29 19:46:00,149.718,149.721,149.709,149.718,366999998.0
2006-09-29 19:47:00,149.717,149.72,149.696,149.72,214499997.0
2006-09-29 19:48:00,149.725,149.725,149.712,149.712,955600002.0
2006-09-29 19:49:00,149.719,149.737,149.719,149.737,358499995.0
2006-09-29 19:50:00,149.738,149.738,149.722,149.722,248399998.0
2006-09-29 19:51:00,149.72,149.72,149.715,149.715,444600000.0
2006-09-29 19:52:00,149.723,149.739,149.717,149.717,533700000.0
2006-09-29 19:53:00,149.723,149.745,149.723,149.745,566200000.0
2006-09-29 19:54:00,149.748,149.755,149.745,149.755,346499996.0
2006-09-29 19:55:00,149.752,149.761,149.743,149.75,178999997.0
2006-09-29 19:56:00,149.767,149.795,149.767,149.787,442000000.0
2006-09-29 19:57:00,149.786,149.81,149.786,149.787,674699994.0
2006-09-29 19:58:00,149.786,149.799,149.781,149.785,687000000.0
2006-09-29 19:59:00,149.791,149.827,149.791,149.815,605999999.0
2006-09-29 20:00:00,149.823,149.831,149.805,149.81,137100000.0
2006-09-29 20:01:00,149.805,149.813,149.778,149.783,456499998.0
2006-09-29 20:02:00,149.787,149.787,149.772,149.78,275199999.0
2006-09-29 20:03:00,149.783,149.783,149.763,149.763,368199999.0
2006-09-29 20:04:00,149.76,149.769,149.756,149.768,382299996.0
2006-09-29 20:05:00,149.77,149.775,149.765,149.77,748999991.0
2006-09-29 20:06:00,149.781,149.781,149.761,149.762,509199999.0
2006-09-29 20:07:00,149.755,149.767,149.752,149.759,261700005.0
2006-09-29 20:08:00,149.761,149.773,149.761,149.762,668100002.0
2006-09-29 20:09:00,149.76,149.768,149.75,149.758,303300001.0
2006-09-29 20:10:00,149.745,149.745,149.723,149.723,189800000.0
2006-09-29 20:11:00,149.719,149.729,149.712,149.725,562599996.0
2006-09-29 20:12:00,149.72,149.732,149.715,149.72,876999996.0
2006-09-29 20:13:00,149.719,149.724,149.712,149.724,339000001.0
2006-09-29 20:14:00,149.721,149.731,149.718,149.727,389399997.0
2006-09-29 20:15:00,149.729,149.738,149.721,149.725,697399995.0
2006-09-29 20:16:00,149.723,149.741,149.713,149.717,458099996.0
2006-09-29 20:17:00,149.725,149.738,149.722,149.738,259100001.0
2006-09-29 20:18:00,149.737,149.737,149.722,149.722,136399998.0
2006-09-29 20:19:00,149.722,149.732,149.717,149.717,543899994.0
2006-09-29 20:20:00,149.715,149.719,149.712,149.712,266899998.0
2006-09-29 20:21:00,149.711,149.714,149.702,149.702,452899999.0
2006-09-29 20:22:00,149.703,149.733,149.702,149.727,425300002.0
2006-09-29 20:23:00,149.729,149.732,149.713,149.716,542900001.0
2006-09-29 20:24:00,149.719,149.719,149.713,149.719,373199998.0
2006-09-29 20:25:00,149.722,149.733,149.72,149.729,488899994.0
2006-09-29 20:26:00,149.727,149.729,149.71,149.727,464500001.0
2006-09-29 20:27:00,149.725,149.771,149.725,149.771,701000002.0
2006-09-29 20:28:00,149.769,149.779,149.765,149.769,1006599997.0
2006-09-29 20:29:00,149.763,149.763,149.744,149.745,1289899987.0
2006-09-29 20:30:00,149.742,149.758,149.721,149.748,1785500000.0
2006-09-29 20:31:00,149.749,149.762,149.728,149.74,1237499994.0
2006-09-29 20:32:00,149.74,149.75,149.728,149.733,1275899996.0
2006-09-29 20:33:00,149.728,149.742,149.724,149.742,541900001.0
2006-09-29 20:34:00,149.74,149.745,149.735,149.74,398000002.0
2006-09-29 20:35:00,149.745,149.761,149.743,149.743,398799999.0
2006-09-29 20:36:00,149.737,149.749,149.727,149.748,634300005.0
2006-09-29 20:37:00,149.746,149.747,149.733,149.734,483300001.0
2006-09-29 20:38:00,149.727,149.727,149.698,149.717,690900005.0
2006-09-29 20:39:00,149.72,149.725,149.708,149.718,868399995.0
2006-09-29 20:40:00,149.714,149.725,149.702,149.71,1076900001.0
2006-09-29 20:41:00,149.709,149.729,149.709,149.729,495900004.0
2006-09-29 20:42:00,149.729,149.73,149.714,149.722,311299997.0
2006-09-29 20:43:00,149.722,149.731,149.713,149.726,504799999.0
2006-09-29 20:44:00,149.728,149.739,149.719,149.737,834200004.0
2006-09-29 20:45:00,149.742,149.754,149.721,149.751,690199998.0
2006-09-29 20:46:00,149.763,149.769,149.751,149.755,816200002.0
2006-09-29 20:47:00,149.742,149.749,149.718,149.733,860699996.0
2006-09-29 20:48:00,149.74,149.756,149.735,149.735,610800003.0
2006-09-29 20:49:00,149.741,149.76,149.72,149.721,345499998.0
2006-09-29 20:50:00,149.713,149.73,149.712,149.715,1259299991.0
2006-09-29 20:51:00,149.716,149.744,149.716,149.744,602599998.0
2006-09-29 20:52:00,149.732,149.747,149.732,149.747,277499997.0
2006-09-29 20:53:00,149.75,149.755,149.74,149.747,884299999.0
2006-09-29 20:54:00,149.741,149.76,149.725,149.76,297700000.0
2006-09-29 20:55:00,149.756,149.756,149.729,149.732,1013399995.0
2006-09-29 20:56:00,149.726,149.747,149.726,149.742,962399994.0
2006-09-29 20:57:00,149.745,149.753,149.737,149.737,712299999.0
2006-09-29 20:58:00,149.739,149.743,149.727,149.732,1423999999.0
2006-09-29 20:59:00,149.745,149.773,149.737,149.773,1241300001.0
2006-09-29 21:00:00,149.776,149.776,149.742,149.742,1020200003.0
2006-09-29 21:01:00,149.74,149.74,149.715,149.726,820799998.0
2006-09-29 21:02:00,149.716,149.743,149.716,149.728,509299997.0
2006-09-29 21:03:00,149.732,149.748,149.725,149.727,838199993.0
2006-09-29 21:04:00,149.734,149.755,149.731,149.755,624800000.0
2006-09-29 21:05:00,149.76,149.766,149.75,149.764,534499993.0
2006-09-29 21:06:00,149.757,149.76,149.748,149.748,781099997.0
2006-09-29 21:07:00,149.747,149.747,149.724,149.74,557999999.0
2006-09-29 21:08:00,149.746,149.746,149.726,149.74,438800001.0
2006-09-29 21:09:00,149.752,149.752,149.724,149.73,190499998.0
2006-09-29 21:10:00,149.729,149.735,149.714,149.721,316099999.0
2006-09-29 21:11:00,149.719,149.733,149.719,149.724,224000001.0
2006-09-29 21:12:00,149.72,149.725,149.712,149.712,443600000.0
2006-09-29 21:13:00,149.713,149.733,149.713,149.722,537400003.0
2006-09-29 21:14:00,149.712,149.748,149.712,149.747,742699993.0
2006-09-29 21:15:00,149.763,149.774,149.752,149.77,703799999.0
2006-09-29 21:16:00,149.773,149.78,149.762,149.778,548499998.0
2006-09-29 21:17:00,149.774,149.795,149.774,149.79,837499995.0
2006-09-29 21:18:00,149.786,149.786,149.764,149.769,313899998.0
2006-09-29 21:19:00,149.776,149.784,149.757,149.77,621700001.0
2006-09-29 21:20:00,149.772,149.783,149.769,149.778,1217899991.0
2006-09-29 21:21:00,149.778,149.787,149.768,149.777,471499998.0
2006-09-29 21:22:00,149.772,149.782,149.756,149.764,909699998.0
2006-09-29 21:23:00,149.758,149.762,149.752,149.753,794000007.0
2006-09-29 21:24:00,149.747,149.763,149.746,149.756,697700001.0
2006-09-29 21:25:00,149.769,149.789,149.767,149.78,681399998.0
2006-09-29 21:26:00,149.775,149.781,149.766,149.775,306199998.0
2006-09-29 21:27:00,149.78,149.788,149.769,149.788,223400003.0
2006-09-29 21:28:00,149.782,149.806,149.782,149.795,124099996.0
2006-09-29 21:29:00,149.785,149.789,149.769,149.784,277500007.0
2006-09-29 21:30:00,149.78,149.79,149.774,149.786,289899997.0
2006-09-29 21:31:00,149.801,149.801,149.791,149.793,130200001.0
2006-09-29 21:32:00,149.788,149.788,149.77,149.778,637900000.0
2006-09-29 21:33:00,149.769,149.777,149.764,149.77,133299999.0
2006-09-29 21:34:00,149.773,149.785,149.773,149.777,271999996.0
2006-09-29 21:35:00,149.78,149.786,149.771,149.786,301199999.0
2006-09-29 21:36:00,149.786,149.786,149.77,149.775,287899995.0
2006-09-29 21:37:00,149.778,149.788,149.773,149.778,125700000.0
2006-09-29 21:38:00,149.78,149.789,149.774,149.789,120999999.0
2006-09-29 21:39:00,149.792,149.807,149.79,149.807,181000002.0
2006-09-29 21:40:00,149.808,149.811,149.798,149.798,252000000.0
2006-09-29 21:41:00,149.799,149.813,149.796,149.806,164100004.0
2006-09-29 21:42:00,149.799,149.81,149.798,149.805,306900000.0
2006-09-29 21:43:00,149.799,149.807,149.791,149.807,302500001.0
2006-09-29 21:44:00,149.805,149.805,149.774,149.789,653899997.0
2006-09-29 21:45:00,149.791,149.799,149.791,149.791,307599997.0
2006-09-29 21:46:00,149.792,149.805,149.791,149.795,595800002.0
2006-09-29 21:47:00,149.8,149.809,149.792,149.805,362000001.0
2006-09-29 21:48:00,149.801,149.812,149.798,149.798,102100000.0
2006-09-29 21:49:00,149.788,149.804,149.788,149.793,150500001.0
2006-09-29 21:50:00,149.793,149.793,149.787,149.793,77300000.0
2006-09-29 21:51:00,149.791,149.794,149.786,149.787,199100004.0
2006-09-29 21:52:00,149.777,149.791,149.776,149.791,116299999.0
2006-09-29 21:53:00,149.795,149.803,149.793,149.803,67600000.0
2006-09-29 21:54:00,149.802,149.802,149.787,149.79,100900000.0
2006-09-29 21:55:00,149.793,149.793,149.78,149.782,42000000.0
2006-09-29 21:56:00,149.797,149.8,149.789,149.789,58900000.0
2006-09-29 21:57:00,149.789,149.792,149.784,149.788,49900000.0
2006-09-29 21:58:00,149.79,149.795,149.788,149.795,107800002.0
2006-09-29 21:59:00,149.787,149.788,149.772,149.772,74800001.0
2006-09-29 22:00:00,149.77,149.781,149.746,149.781,180200001.0
2006-09-29 22:01:00,149.789,149.791,149.777,149.784,460800000.0
2006-09-29 22:02:00,149.788,149.8,149.784,149.788,405799998.0
2006-09-29 22:03:00,149.786,149.786,149.772,149.772,110600000.0
2006-09-29 22:04:00,149.778,149.789,149.778,149.789,155300001.0
2006-09-29 22:05:00,149.784,149.786,149.765,149.765,111400000.0
2006-09-29 22:06:00,149.752,149.753,149.745,149.748,105100000.0
2006-09-29 22:07:00,149.752,149.759,149.745,149.759,48000001.0
2006-09-29 22:08:00,149.765,149.782,149.763,149.782,110599999.0
2006-09-29 22:09:00,149.779,149.787,149.776,149.787,68699998.0
2006-09-29 22:10:00,149.786,149.786,149.765,149.777,97500001.0
2006-09-29 22:11:00,149.775,149.779,149.767,149.767,144700000.0
2006-09-29 22:12:00,149.771,149.792,149.771,149.788,152599998.0
2006-09-29 22:13:00,149.79,149.803,149.774,149.776,131100000.0
2006-09-29 22:14:00,149.781,149.799,149.781,149.788,114000002.0
2006-09-29 22:15:00,149.788,149.791,149.777,149.789,187299999.0
2006-09-29 22:16:00,149.796,149.796,149.767,149.776,168499998.0
2006-09-29 22:17:00,149.777,149.783,149.777,149.78,85500001.0
2006-09-29 22:18:00,149.783,149.797,149.776,149.797,51100000.0
2006-09-29 22:19:00,149.789,149.796,149.782,149.784,98800000.0
2006-09-29 22:20:00,149.784,149.802,149.783,149.783,138500001.0
2006-09-29 22:21:00,149.791,149.798,149.784,149.784,116700002.0
2006-09-29 22:22:00,149.793,149.801,149.783,149.798,144500001.0
2006-09-29 22:23:00,149.796,149.796,149.783,149.783,297500002.0
2006-09-29 22:24:00,149.778,149.778,149.767,149.768,70400001.0
2006-09-29 22:25:00,149.763,149.774,149.748,149.762,235899999.0
2006-09-29 22:26:00,149.76,149.779,149.76,149.779,200300003.0
2006-09-29 22:27:00,149.783,149.79,149.78,149.785,577899997.0
2006-09-29 22:28:00,149.779,149.779,149.769,149.775,282399999.0
2006-09-29 22:29:00,149.782,149.788,149.782,149.788,102899998.0
2006-09-29 22:30:00,149.792,149.794,149.778,149.778,123499998.0
2006-09-29 22:31:00,149.776,149.779,149.742,149.742,168499999.0
2006-09-29 22:32:00,149.745,149.769,149.745,149.769,136500000.0
2006-09-29 22:33:00,149.782,149.789,149.778,149.789,265599998.0
2006-09-29 22:34:00,149.79,149.79,149.78,149.79,156399999.0
2006-09-29 22:35:00,149.775,149.787,149.775,149.779,133799999.0
2006-09-29 22:36:00,149.784,149.79,149.777,149.777,448199997.0
2006-09-29 22:37:00,149.783,149.783,149.747,149.753,237599999.0
2006-09-29 22:38:00,149.752,149.777,149.752,149.757,236600002.0
2006-09-29 22:39:00,149.753,149.758,149.748,149.748,263000004.0
2006-09-29 22:40:00,149.744,149.76,149.734,149.748,479099995.0
2006-09-29 22:41:00,149.749,149.756,149.741,149.742,148900003.0
2006-09-29 22:42:00,149.753,149.769,149.75,149.75,146600001.0
2006-09-29 22:43:00,149.75,149.75,149.74,149.74,108500001.0
2006-09-29 22:44:00,149.742,149.747,149.734,149.734,277900000.0
2006-09-29 22:45:00,149.733,149.735,149.721,149.727,273500002.0
2006-09-29 22:46:00,149.728,149.739,149.728,149.737,55099999.0
2006-09-29 22:47:00,149.735,149.736,149.72,149.72,105800001.0
2006-09-29 22:48:00,149.715,149.72,149.698,149.698,454899995.0
2006-09-29 22:49:00,149.693,149.698,149.675,149.698,366300002.0
2006-09-29 22:50:00,149.7,149.7,149.695,149.695,117199999.0
2006-09-29 22:51:00,149.698,149.712,149.698,149.705,250699997.0
2006-09-29 22:52:00,149.703,149.707,149.691,149.702,195099998.0
2006-09-29 22:53:00,149.713,149.718,149.701,149.708,227300002.0
2006-09-29 22:54:00,149.705,149.71,149.702,149.705,164100003.0
2006-09-29 22:55:00,149.697,149.719,149.697,149.704,111499999.0
2006-09-29 22:56:00,149.72,149.737,149.713,149.724,162500000.0
2006-09-29 22:57:00,149.713,149.714,149.707,149.707,90400000.0
2006-09-29 22:58:00,149.713,149.716,149.685,149.716,124899998.0
2006-09-29 22:59:00,149.73,149.73,149.705,149.715,117600000.0
2006-10-01 23:00:00,149.712,149.87,149.712,149.868,109199999.0
2006-10-01 23:01:00,149.863,149.871,149.859,149.866,180800001.0
2006-10-01 23:02:00,149.569,149.806,149.569,149.806,167799997.0
2006-10-01 23:03:00,149.835,149.843,149.833,149.833,40000000.0
2006-10-01 23:04:00,149.841,149.841,149.833,149.833,62799999.0
2006-10-01 23:05:00,149.838,149.845,149.838,149.84,117500001.0
2006-10-01 23:06:00,149.831,149.831,149.803,149.816,80600000.0
2006-10-01 23:07:00,149.827,149.827,149.808,149.818,73499999.0
2006-10-01 23:08:00,149.812,149.834,149.812,149.827,88400000.0
2006-10-01 23:09:00,149.831,149.838,149.827,149.837,97699998.0
2006-10-01 23:10:00,149.834,149.843,149.834,149.843,79800001.0
2006-10-01 23:11:00,149.822,149.822,149.798,149.813,41700000.0
2006-10-01 23:12:00,149.792,149.798,149.77,149.798,137400002.0
2006-10-01 23:13:00,149.802,149.802,149.801,149.801,15200000.0
2006-10-01 23:14:00,149.803,149.803,149.792,149.792,64700000.0
2006-10-01 23:15:00,149.8,149.8,149.691,149.752,83499998.0
2006-10-01 23:16:00,149.74,149.779,149.702,149.779,66100000.0
2006-10-01 23:17:00,149.767,149.767,149.683,149.729,98700000.0
2006-10-01 23:18:00,149.713,149.713,149.692,149.692,45200002.0
2006-10-01 23:19:00,149.656,149.718,149.656,149.718,37200000.0
2006-10-01 23:20:00,149.725,149.731,149.709,149.726,92400000.0
2006-10-01 23:21:00,149.737,149.751,149.733,149.733,80399999.0
2006-10-01 23:22:00,149.724,149.724,149.698,149.702,122299999.0
2006-10-01 23:23:00,149.704,149.714,149.697,149.699,70800001.0
2006-10-01 23:24:00,149.705,149.705,149.688,149.704,124399999.0
2006-10-01 23:25:00,149.705,149.713,149.696,149.702,59700000.0
2006-10-01 23:26:00,149.678,149.713,149.678,149.698,96700000.0
2006-10-01 23:27:00,149.713,149.735,149.71,149.735,82300001.0
2006-10-01 23:28:00,149.733,149.751,149.728,149.746,78900000.0
2006-10-01 23:29:00,149.741,149.741,149.718,149.735,107399998.0
2006-10-01 23:30:00,149.724,149.724,149.716,149.724,81499999.0
2006-10-01 23:31:00,149.729,149.732,149.722,149.722,94299998.0
2006-10-01 23:32:00,149.757,149.764,149.739,149.756,149000000.0
2006-10-01 23:33:00,149.715,149.725,149.715,149.722,105600001.0
2006-10-01 23:34:00,149.718,149.725,149.718,149.72,55200000.0
2006-10-01 23:35:00,149.727,149.742,149.722,149.742,69600000.0
2006-10-01 23:36:00,149.73,149.737,149.72,149.726,105400001.0
2006-10-01 23:37:00,149.727,149.74,149.72,149.74,55099999.0
2006-10-01 23:38:00,149.729,149.729,149.65,149.709,156299999.0
2006-10-01 23:39:00,149.72,149.738,149.715,149.738,36000000.0
2006-10-01 23:40:00,149.737,149.737,149.722,149.723,81200000.0
2006-10-01 23:41:00,149.732,149.732,149.715,149.728,34999999.0
2006-10-01 23:42:00,149.729,149.729,149.726,149.726,17600000.0
2006-10-01 23:43:00,149.729,149.729,149.721,149.721,84699999.0
2006-10-01 23:44:00,149.718,149.732,149.714,149.732,42000000.0
2006-10-01 23:45:00,149.727,149.745,149.721,149.745,81900001.0
2006-10-01 23:46:00,149.749,149.749,149.734,149.742,31800000.0
2006-10-01 23:47:00,149.747,149.752,149.726,149.752,22200000.0
2006-10-01 23:48:00,149.753,149.765,149.751,149.765,42900000.0
2006-10-01 23:49:00,149.766,149.766,149.743,149.743,65599999.0
2006-10-01 23:50:00,149.755,149.769,149.755,149.761,89499997.0
2006-10-01 23:51:00,149.757,149.774,149.757,149.761,132399998.0
2006-10-01 23:52:00,149.763,149.77,149.751,149.763,110399997.0
2006-10-01 23:53:00,149.784,149.801,149.78,149.78,63699999.0
2006-10-01 23:54:00,149.785,149.79,149.767,149.768,101300000.0
2006-10-01 23:55:00,149.762,149.762,149.744,149.75,77399999.0
2006-10-01 23:56:00,149.758,149.765,149.75,149.758,183099999.0
2006-10-01 23:57:00,149.749,149.753,149.744,149.747,108100001.0
2006-10-01 23:58:00,149.744,149.754,149.744,149.75,169099998.0
2006-10-01 23:59:00,149.746,149.749,149.729,149.749,63499999.0
2006-10-02 00:00:00,149.732,149.767,149.732,149.76,33600000.0
2006-10-02 00:01:00,149.755,149.755,149.752,149.755,48999998.0
2006-10-02 00:02:00,149.762,149.772,149.76,149.765,70799999.0
2006-10-02 00:03:00,149.767,149.778,149.765,149.774,65300000.0
2006-10-02 00:04:00,149.78,149.782,149.775,149.78,119800001.0
2006-10-02 00:05:00,149.782,149.785,149.777,149.785,77000001.0
2006-10-02 00:06:00,149.782,149.782,149.772,149.772,41000000.0
2006-10-02 00:07:00,149.767,149.767,149.754,149.754,77599999.0
2006-10-02 00:08:00,149.735,149.743,149.726,149.734,62000000.0
2006-10-02 00:09:00,149.753,149.753,149.737,149.746,32800000.0
2006-10-02 00:10:00,149.753,149.758,149.753,149.753,93400000.0
2006-10-02 00:11:00,149.757,149.76,149.744,149.746,115699998.0
2006-10-02 00:12:00,149.757,149.757,149.738,149.745,74100002.0
2006-10-02 00:13:00,149.74,149.74,149.723,149.734,83100001.0
2006-10-02 00:14:00,149.737,149.739,149.726,149.737,91200002.0
2006-10-02 00:15:00,149.747,149.748,149.727,149.734,173599999.0
2006-10-02 00:16:00,149.744,149.747,149.731,149.733,190500001.0
2006-10-02 00:17:00,149.718,149.724,149.717,149.724,108599998.0
2006-10-02 00:18:00,149.716,149.73,149.71,149.725,137799998.0
2006-10-02 00:19:00,149.722,149.729,149.71,149.726,53200000.0
2006-10-02 00:20:00,149.726,149.726,149.712,149.72,84299998.0
2006-10-02 00:21:00,149.715,149.718,149.713,149.717,64600000.0
2006-10-02 00:22:00,149.717,149.722,149.713,149.719,99600001.0
2006-10-02 00:23:00,149.727,149.727,149.716,149.719,119500000.0
2006-10-02 00:24:00,149.731,149.731,149.712,149.714,50200000.0
2006-10-02 00:25:00,149.728,149.734,149.725,149.734,57299999.0
2006-10-02 00:26:00,149.73,149.735,149.73,149.733,92300002.0
2006-10-02 00:27:00,149.726,149.726,149.724,149.724,9600000.0
2006-10-02 00:28:00,149.708,149.727,149.708,149.714,174899998.0
2006-10-02 00:29:00,149.73,149.73,149.709,149.712,93500002.0
2006-10-02 00:30:00,149.714,149.727,149.714,149.727,137899997.0
2006-10-02 00:31:00,149.723,149.728,149.715,149.716,45600000.0
2006-10-02 00:32:00,149.716,149.728,149.716,149.728,109500001.0
2006-10-02 00:33:00,149.726,149.726,149.71,149.725,38599999.0
2006-10-02 00:34:00,149.728,149.728,149.713,149.715,149399997.0
2006-10-02 00:35:00,149.713,149.724,149.705,149.724,113999997.0
2006-10-02 00:36:00,149.718,149.718,149.707,149.713,86999999.0
2006-10-02 00:37:00,149.714,149.722,149.705,149.722,50500000.0
2006-10-02 00:38:00,149.717,149.723,149.709,149.71,115899999.0
2006-10-02 00:39:00,149.713,149.723,149.71,149.723,28000000.0
2006-10-02 00:40:00,149.717,149.718,149.705,149.718,38300000.0
2006-10-02 00:41:00,149.72,149.723,149.712,149.712,55100000.0
2006-10-02 00:42:00,149.703,149.712,149.694,149.694,132599996.0
2006-10-02 00:43:00,149.697,149.706,149.692,149.698,157399999.0
2006-10-02 00:44:00,149.702,149.707,149.697,149.707,58199999.0
2006-10-02 00:45:00,149.707,149.713,149.704,149.708,69900001.0
2006-10-02 00:46:00,149.706,149.707,149.701,149.703,74600002.0
2006-10-02 00:47:00,149.707,149.707,149.69,149.69,134100002.0
2006-10-02 00:48:00,149.694,149.703,149.689,149.703,72700000.0
2006-10-02 00:49:00,149.7,149.705,149.695,149.7,78800001.0
2006-10-02 00:50:00,149.688,149.695,149.684,149.695,70900000.0
2006-10-02 00:51:00,149.692,149.692,149.675,149.685,106799998.0
2006-10-02 00:52:00,149.69,149.695,149.68,149.695,96700001.0
2006-10-02 00:53:00,149.693,149.693,149.69,149.69,74299998.0
2006-10-02 00:54:00,149.69,149.695,149.685,149.69,128599999.0
2006-10-02 00:55:00,149.685,149.695,149.685,149.688,169600004.0
2006-10-02 00:56:00,149.685,149.685,149.664,149.664,90100000.0
2006-10-02 00:57:00,149.658,149.672,149.65,149.65,55800000.0
2006-10-02 00:58:00,149.66,149.661,149.644,149.644,83400000.0
2006-10-02 00:59:00,149.646,149.662,149.646,149.654,108299997.0
2006-10-02 01:00:00,149.654,149.665,149.643,149.664,65600000.0
2006-10-02 01:01:00,149.678,149.685,149.669,149.685,77200000.0
2006-10-02 01:02:00,149.694,149.694,149.676,149.679,132699999.0
2006-10-02 01:03:00,149.663,149.679,149.663,149.676,92399999.0
2006-10-02 01:04:00,149.668,149.673,149.66,149.663,73899999.0
2006-10-02 01:05:00,149.662,149.673,149.662,149.667,26200000.0
2006-10-02 01:06:00,149.662,149.675,149.657,149.675,145400002.0
2006-10-02 01:07:00,149.678,149.687,149.674,149.687,93100001.0
2006-10-02 01:08:00,149.688,149.688,149.683,149.683,24200000.0
2006-10-02 01:09:00,149.68,149.685,149.68,149.685,17600000.0
2006-10-02 01:10:00,149.682,149.682,149.667,149.671,147200000.0
2006-10-02 01:11:00,149.668,149.678,149.668,149.678,102000000.0
2006-10-02 01:12:00,149.687,149.69,149.681,149.69,159700002.0
2006-10-02 01:13:00,149.692,149.697,149.691,149.691,95900001.0
2006-10-02 01:14:00,149.688,149.696,149.683,149.695,172500000.0
2006-10-02 01:15:00,149.702,149.702,149.689,149.689,71899998.0
2006-10-02 01:16:00,149.693,149.7,149.674,149.7,154300000.0
2006-10-02 01:17:00,149.694,149.699,149.683,149.683,187699996.0
2006-10-02 01:18:00,149.696,149.706,149.696,149.706,63200001.0
2006-10-02 01:19:00,149.707,149.707,149.696,149.701,78699999.0
2006-10-02 01:20:00,149.71,149.715,149.707,149.715,38500000.0
2006-10-02 01:21:00,149.703,149.713,149.701,149.704,78099999.0
2006-10-02 01:22:00,149.704,149.714,149.704,149.712,107500000.0
2006-10-02 01:23:00,149.71,149.715,149.693,149.715,57700000.0
2006-10-02 01:24:00,149.71,149.716,149.7,149.7,31200000.0
2006-10-02 01:25:00,149.714,149.714,149.714,149.714,9600000.0
2006-10-02 01:26:00,149.713,149.716,149.696,149.71,79600000.0
2006-10-02 01:27:00,149.712,149.712,149.702,149.707,63900000.0
2006-10-02 01:28:00,149.708,149.708,149.691,149.691,62500000.0
2006-10-02 01:29:00,149.698,149.711,149.696,149.711,35500000.0
2006-10-02 01:30:00,149.709,149.715,149.698,149.715,177399999.0
2006-10-02 01:31:00,149.707,149.712,149.699,149.712,63900000.0
2006-10-02 01:32:00,149.705,149.713,149.697,149.713,52800000.0
2006-10-02 01:33:00,149.709,149.71,149.698,149.702,104300000.0
2006-10-02 01:34:00,149.708,149.708,149.69,149.698,110600003.0
2006-10-02 01:35:00,149.702,149.702,149.69,149.702,152800001.0
2006-10-02 01:36:00,149.7,149.705,149.7,149.7,14400000.0
2006-10-02 01:37:00,149.701,149.708,149.698,149.706,132399998.0
2006-10-02 01:38:00,149.706,149.706,149.695,149.7,46800000.0
2006-10-02 01:39:00,149.703,149.703,149.686,149.691,200199999.0
2006-10-02 01:40:00,149.682,149.697,149.681,149.697,53400000.0
2006-10-02 01:41:00,149.697,149.7,149.691,149.691,58599999.0
2006-10-02 01:42:00,149.698,149.702,149.69,149.7,120200000.0
2006-10-02 01:43:00,149.689,149.689,149.682,149.682,42400000.0
2006-10-02 01:44:00,149.685,149.696,149.681,149.684,83100002.0
2006-10-02 01:45:00,149.677,149.688,149.674,149.688,81599999.0
2006-10-02 01:46:00,149.678,149.678,149.666,149.669,49100001.0
2006-10-02 01:47:00,149.672,149.679,149.66,149.66,33600000.0
2006-10-02 01:48:00,149.645,149.667,149.645,149.655,69499999.0
2006-10-02 01:49:00,149.667,149.681,149.641,149.641,52000000.0
2006-10-02 01:50:00,149.575,149.575,149.47,149.49,46800000.0
2006-10-02 01:51:00,149.523,149.566,149.518,149.566,48200000.0
2006-10-02 01:52:00,149.612,149.655,149.612,149.623,71199999.0
2006-10-02 01:53:00,149.611,149.611,149.568,149.59,81600000.0
2006-10-02 01:54:00,149.607,149.627,149.607,149.618,62100000.0
2006-10-02 01:55:00,149.638,149.653,149.628,149.653,76700000.0
2006-10-02 01:56:00,149.665,149.689,149.654,149.686,168000003.0
2006-10-02 01:57:00,149.69,149.69,149.661,149.675,132399998.0
2006-10-02 01:58:00,149.681,149.682,149.662,149.682,54400000.0
2006-10-02 01:59:00,149.678,149.685,149.663,149.685,38400000.0
2006-10-02 02:00:00,149.685,149.71,149.67,149.71,96899998.0
2006-10-02 02:01:00,149.745,149.861,149.745,149.856,57600000.0
2006-10-02 02:02:00,149.854,149.868,149.846,149.846,54200000.0
2006-10-02 02:03:00,149.848,149.864,149.848,149.862,112200001.0
2006-10-02 02:04:00,149.855,149.863,149.847,149.863,103699998.0
2006-10-02 02:05:00,149.858,149.865,149.855,149.855,94999999.0
2006-10-02 02:06:00,149.86,149.862,149.828,149.832,121299999.0
2006-10-02 02:07:00,149.842,149.859,149.84,149.845,70600001.0
2006-10-02 02:08:00,149.855,149.865,149.843,149.843,57600000.0
2006-10-02 02:09:00,149.85,149.85,149.833,149.839,96800000.0
2006-10-02 02:10:00,149.838,149.873,149.838,149.873,65699999.0
2006-10-02 02:11:00,149.868,149.868,149.843,149.863,72999999.0
2006-10-02 02:12:00,149.853,149.854,149.844,149.851,54799999.0
2006-10-02 02:13:00,149.849,149.852,149.847,149.849,85000000.0
2006-10-02 02:14:00,149.845,149.848,149.778,149.778,130700002.0
2006-10-02 02:15:00,149.786,149.794,149.78,149.783,69600000.0
2006-10-02 02:16:00,149.776,149.776,149.765,149.765,89299998.0
2006-10-02 02:17:00,149.758,149.769,149.74,149.744,128400000.0
2006-10-02 02:18:00,149.74,149.752,149.733,149.752,132599998.0
2006-10-02 02:19:00,149.75,149.754,149.74,149.741,66600000.0
2006-10-02 02:20:00,149.743,149.748,149.731,149.735,82899999.0
2006-10-02 02:21:00,149.727,149.741,149.727,149.733,36600000.0
2006-10-02 02:22:00,149.732,149.732,149.711,149.711,38400000.0
2006-10-02 02:23:00,149.712,149.714,149.675,149.675,81600000.0
2006-10-02 02:24:00,149.676,149.72,149.676,149.72,63999999.0
2006-10-02 02:25:00,149.713,149.719,149.713,149.719,107899999.0
2006-10-02 02:26:00,149.717,149.727,149.715,149.723,65599999.0
2006-10-02 02:27:00,149.724,149.731,149.722,149.73,99300000.0
2006-10-02 02:28:00,149.728,149.735,149.728,149.73,50700000.0
2006-10-02 02:29:00,149.726,149.747,149.725,149.747,96200000.0
2006-10-02 02:30:00,149.743,149.743,149.734,149.739,31200000.0
2006-10-02 02:31:00,149.743,149.747,149.731,149.747,45600000.0
2006-10-02 02:32:00,149.746,149.758,149.736,149.752,102199999.0
2006-10-02 02:33:00,149.748,149.749,149.742,149.748,52800000.0
2006-10-02 02:34:00,149.738,149.738,149.73,149.738,50400000.0
2006-10-02 02:35:00,149.73,149.73,149.712,149.725,93800002.0
2006-10-02 02:36:00,149.726,149.746,149.726,149.732,83799998.0
2006-10-02 02:37:00,149.734,149.743,149.734,149.74,47200000.0
2006-10-02 02:38:00,149.743,149.751,149.735,149.751,139399999.0
2006-10-02 02:39:00,149.748,149.748,149.743,149.743,36000000.0
2006-10-02 02:40:00,149.743,149.754,149.743,149.75,111499999.0
2006-10-02 02:41:00,149.749,149.749,149.741,149.746,75300000.0
2006-10-02 02:42:00,149.743,149.756,149.733,149.756,45900000.0
2006-10-02 02:43:00,149.761,149.769,149.759,149.768,115600000.0
2006-10-02 02:44:00,149.768,149.769,149.755,149.769,46199999.0
2006-10-02 02:45:00,149.775,149.797,149.775,149.782,104999999.0
2006-10-02 02:46:00,149.785,149.799,149.785,149.799,113499999.0
2006-10-02 02:47:00,149.801,149.801,149.769,149.789,97900000.0
2006-10-02 02:48:00,149.798,149.798,149.795,149.798,56000001.0
2006-10-02 02:49:00,149.799,149.799,149.794,149.798,52099999.0
2006-10-02 02:50:00,149.793,149.796,149.781,149.796,138200002.0
2006-10-02 02:51:00,149.791,149.799,149.781,149.781,71200001.0
2006-10-02 02:52:00,149.773,149.79,149.764,149.79,47900000.0
2006-10-02 02:53:00,149.788,149.788,149.776,149.782,53200000.0
2006-10-02 02:54:00,149.773,149.773,149.761,149.771,37600000.0
2006-10-02 02:55:00,149.776,149.778,149.76,149.776,91200001.0
2006-10-02 02:56:00,149.782,149.785,149.766,149.772,95700000.0
2006-10-02 02:57:00,149.778,149.801,149.773,149.801,38400000.0
2006-10-02 02:58:00,149.813,149.818,149.799,149.799,99200001.0
2006-10-02 02:59:00,149.81,149.818,149.805,149.805,123000002.0
2006-10-02 03:00:00,149.818,149.818,149.811,149.816,59300000.0
2006-10-02 03:01:00,149.815,149.816,149.807,149.816,136600000.0
2006-10-02 03:02:00,149.802,149.822,149.802,149.815,85800000.0
2006-10-02 03:03:00,149.82,149.82,149.814,149.818,78900002.0
2006-10-02 03:04:00,149.804,149.804,149.791,149.791,70200000.0
2006-10-02 03:05:00,149.784,149.796,149.779,149.784,114300001.0
2006-10-02 03:06:00,149.777,149.777,149.76,149.77,71200000.0
2006-10-02 03:07:00,149.772,149.779,149.75,149.759,105600001.0
2006-10-02 03:08:00,149.755,149.77,149.743,149.77,129500000.0
2006-10-02 03:09:00,149.763,149.765,149.747,149.765,36999999.0
2006-10-02 03:10:00,149.763,149.764,149.756,149.76,130800001.0
2006-10-02 03:11:00,149.763,149.763,149.747,149.755,50500000.0
2006-10-02 03:12:00,149.746,149.746,149.732,149.735,106500001.0
2006-10-02 03:13:00,149.725,149.725,149.693,149.708,99900000.0
2006-10-02 03:14:00,149.711,149.72,149.701,149.705,64200000.0
2006-10-02 03:15:00,149.712,149.721,149.712,149.716,47199999.0
2006-10-02 03:16:00,149.714,149.728,149.714,149.719,110600000.0
2006-10-02 03:17:00,149.723,149.727,149.71,149.727,104800003.0
2006-10-02 03:18:00,149.729,149.739,149.721,149.734,99999998.0
2006-10-02 03:19:00,149.745,149.755,149.745,149.755,6200000.0
2006-10-02 03:20:00,149.764,149.764,149.752,149.753,67200000.0
2006-10-02 03:21:00,149.76,149.76,149.738,149.741,59700000.0
2006-10-02 03:22:00,149.753,149.759,149.747,149.753,151700000.0
2006-10-02 03:23:00,149.751,149.773,149.749,149.762,138199998.0
2006-10-02 03:24:00,149.782,149.79,149.779,149.787,107900001.0
2006-10-02 03:25:00,149.798,149.866,149.798,149.85,98399999.0
2006-10-02 03:26:00,149.843,149.845,149.828,149.837,103700002.0
2006-10-02 03:27:00,149.846,149.848,149.84,149.844,54099999.0
2006-10-02 03:28:00,149.853,149.872,149.853,149.855,94999999.0
2006-10-02 03:29:00,149.854,149.859,149.829,149.83,107800000.0
2006-10-02 03:30:00,149.823,149.856,149.823,149.856,82299999.0
2006-10-02 03:31:00,149.855,149.859,149.841,149.857,84900000.0
2006-10-02 03:32:00,149.87,149.893,149.87,149.89,44100000.0
2006-10-02 03:33:00,149.884,149.911,149.884,149.9,36500000.0
2006-10-02 03:34:00,149.902,149.912,149.902,149.902,163200004.0
2006-10-02 03:35:00,149.917,149.917,149.899,149.904,159800003.0
2006-10-02 03:36:00,149.917,149.931,149.903,149.922,123500002.0
2006-10-02 03:37:00,149.92,149.92,149.905,149.905,18400000.0
2006-10-02 03:38:00,149.887,149.902,149.885,149.898,68800000.0
2006-10-02 03:39:00,149.908,149.918,149.902,149.915,46600000.0
2006-10-02 03:40:00,149.916,149.933,149.908,149.928,137100001.0
2006-10-02 03:41:00,149.921,149.924,149.914,149.919,65399999.0
2006-10-02 03:42:00,149.921,149.932,149.921,149.922,113300003.0
2006-10-02 03:43:00,149.918,149.918,149.907,149.918,53600000.0
2006-10-02 03:44:00,149.918,149.918,149.905,149.906,128999998.0
2006-10-02 03:45:00,149.907,149.915,149.907,149.908,105100000.0
2006-10-02 03:46:00,149.918,149.932,149.915,149.93,121600002.0
2006-10-02 03:47:00,149.925,149.935,149.919,149.922,71099999.0
2006-10-02 03:48:00,149.918,149.935,149.918,149.935,8000000.0
2006-10-02 03:49:00,149.926,149.926,149.915,149.926,110200001.0
2006-10-02 03:50:00,149.927,149.931,149.919,149.931,48600000.0
2006-10-02 03:51:00,149.93,149.93,149.905,149.918,96299998.0
2006-10-02 03:52:00,149.926,149.937,149.925,149.937,117100000.0
2006-10-02 03:53:00,149.934,149.934,149.925,149.925,36000000.0
2006-10-02 03:54:00,149.917,149.928,149.916,149.928,81100000.0
2006-10-02 03:55:00,149.911,149.911,149.909,149.909,11200000.0
2006-10-02 03:56:00,149.9,149.916,149.889,149.889,67500000.0
2006-10-02 03:57:00,149.897,149.913,149.894,149.913,83200001.0
2006-10-02 03:58:00,149.913,149.913,149.902,149.906,54100000.0
2006-10-02 03:59:00,149.901,149.901,149.895,149.898,56700000.0
2006-10-02 04:00:00,149.887,149.887,149.883,149.883,58600000.0
2006-10-02 04:01:00,149.883,149.888,149.872,149.88,93600000.0
2006-10-02 04:02:00,149.878,149.878,149.872,149.872,32000000.0
2006-10-02 04:03:00,149.869,149.869,149.849,149.862,126999997.0
2006-10-02 04:04:00,149.86,149.86,149.852,149.859,68099999.0
2006-10-02 04:05:00,149.849,149.859,149.849,149.859,9400000.0
2006-10-02 04:06:00,149.858,149.858,149.847,149.847,97900000.0
2006-10-02 04:07:00,149.843,149.843,149.829,149.838,90400001.0
2006-10-02 04:08:00,149.843,149.855,149.832,149.855,104300002.0
2006-10-02 04:09:00,149.85,149.869,149.85,149.853,133100000.0
2006-10-02 04:10:00,149.844,149.849,149.839,149.841,97300000.0
2006-10-02 04:11:00,149.832,149.845,149.832,149.845,50399999.0
2006-10-02 04:12:00,149.834,149.834,149.814,149.814,65600001.0
2006-10-02 04:13:00,149.821,149.826,149.815,149.815,72999998.0
2006-10-02 04:14:00,149.815,149.815,149.81,149.81,52100000.0
2006-10-02 04:15:00,149.794,149.794,149.768,149.768,71100000.0
2006-10-02 04:16:00,149.77,149.781,149.769,149.769,103000001.0
2006-10-02 04:17:00,149.782,149.791,149.78,149.78,99299999.0
2006-10-02 04:18:00,149.782,149.782,149.763,149.772,197200000.0
2006-10-02 04:19:00,149.784,149.791,149.78,149.78,52800000.0
2006-10-02 04:20:00,149.792,149.792,149.773,149.773,61800000.0
2006-10-02 04:21:00,149.782,149.792,149.78,149.781,91899998.0
2006-10-02 04:22:00,149.771,149.777,149.755,149.776,110900000.0
2006-10-02 04:23:00,149.767,149.773,149.767,149.773,47999999.0
2006-10-02 04:24:00,149.766,149.774,149.766,149.772,49600000.0
2006-10-02 04:25:00,149.763,149.777,149.763,149.771,30400000.0
2006-10-02 04:26:00,149.765,149.765,149.755,149.76,117899998.0
2006-10-02 04:27:00,149.758,149.767,149.74,149.767,68299999.0
2006-10-02 04:28:00,149.769,149.771,149.752,149.765,106900000.0
2006-10-02 04:29:00,149.762,149.764,149.745,149.762,150199999.0
2006-10-02 04:30:00,149.77,149.77,149.751,149.763,113500000.0
2006-10-02 04:31:00,149.754,149.766,149.749,149.765,28400000.0
2006-10-02 04:32:00,149.775,149.775,149.765,149.775,94500000.0
2006-10-02 04:33:00,149.772,149.772,149.758,149.765,171700000.0
2006-10-02 04:34:00,149.778,149.781,149.778,149.779,53600000.0
2006-10-02 04:35:00,149.783,149.783,149.772,149.772,30900000.0
2006-10-02 04:36:00,149.775,149.791,149.775,149.791,37600000.0
2006-10-02 04:37:00,149.794,149.794,149.778,149.789,48500000.0
2006-10-02 04:38:00,149.798,149.798,149.792,149.793,25600000.0
2006-10-02 04:39:00,149.797,149.797,149.785,149.785,137300001.0
2006-10-02 04:40:00,149.793,149.801,149.785,149.801,76700000.0
2006-10-02 04:41:00,149.8,149.8,149.783,149.8,78299998.0
2006-10-02 04:42:00,149.795,149.805,149.788,149.792,97599999.0
2006-10-02 04:43:00,149.793,149.797,149.79,149.79,42700000.0
2006-10-02 04:44:00,149.801,149.811,149.797,149.807,93000002.0
2006-10-02 04:45:00,149.799,149.799,149.792,149.793,110000002.0
2006-10-02 04:46:00,149.798,149.8,149.79,149.797,60800001.0
2006-10-02 04:47:00,149.802,149.802,149.79,149.802,73099998.0
2006-10-02 04:48:00,149.801,149.801,149.794,149.794,63099999.0
2006-10-02 04:49:00,149.787,149.787,149.773,149.787,77700000.0
2006-10-02 04:50:00,149.786,149.791,149.783,149.783,74099999.0
2006-10-02 04:51:00,149.792,149.793,149.792,149.793,24599999.0
2006-10-02 04:52:00,149.797,149.797,149.789,149.793,31200000.0
2006-10-02 04:53:00,149.798,149.802,149.798,149.802,49899998.0
2006-10-02 04:54:00,149.796,149.796,149.787,149.794,80799999.0
2006-10-02 04:55:00,149.798,149.807,149.798,149.807,89000001.0
2006-10-02 04:56:00,149.81,149.812,149.797,149.803,139199999.0
2006-10-02 04:57:00,149.802,149.805,149.798,149.8,109200002.0
2006-10-02 04:58:00,149.796,149.796,149.794,149.794,29600000.0
2006-10-02 04:59:00,149.789,149.801,149.789,149.797,85100000.0
2006-10-02 05:00:00,149.805,149.824,149.805,149.818,114200000.0
2006-10-02 05:01:00,149.815,149.827,149.815,149.82,99900000.0
2006-10-02 05:02:00,149.828,149.828,149.821,149.823,67200000.0
2006-10-02 05:03:00,149.832,149.832,149.818,149.818,41500000.0
2006-10-02 05:04:00,149.815,149.82,149.814,149.819,255299997.0
2006-10-02 05:05:00,149.806,149.819,149.805,149.811,177800005.0
2006-10-02 05:06:00,149.812,149.819,149.808,149.808,91500003.0
2006-10-02 05:07:00,149.808,149.813,149.799,149.807,67000001.0
2006-10-02 05:08:00,149.802,149.808,149.793,149.795,68700000.0
2006-10-02 05:09:00,149.795,149.795,149.785,149.795,50900000.0
2006-10-02 05:10:00,149.791,149.798,149.791,149.798,58699999.0
2006-10-02 05:11:00,149.803,149.803,149.784,149.797,33500000.0
2006-10-02 05:12:00,149.793,149.798,149.793,149.798,20800000.0
2006-10-02 05:13:00,149.802,149.803,149.789,149.803,85700001.0
2006-10-02 05:14:00,149.802,149.802,149.79,149.791,76800000.0
2006-10-02 05:15:00,149.799,149.799,149.796,149.796,9600000.0
2006-10-02 05:16:00,149.798,149.82,149.798,149.82,139000004.0
2006-10-02 05:17:00,149.812,149.827,149.807,149.807,138899998.0
2006-10-02 05:18:00,149.816,149.818,149.792,149.792,77299998.0
2006-10-02 05:19:00,149.796,149.796,149.787,149.787,49500001.0
2006-10-02 05:20:00,149.798,149.799,149.791,149.799,63100000.0
2006-10-02 05:21:00,149.796,149.803,149.789,149.789,176799998.0
2006-10-02 05:22:00,149.802,149.808,149.796,149.802,73699999.0
2006-10-02 05:23:00,149.79,149.802,149.789,149.802,51300000.0
2006-10-02 05:24:00,149.795,149.802,149.795,149.802,66600000.0
2006-10-02 05:25:00,149.797,149.797,149.79,149.793,38000000.0
2006-10-02 05:26:00,149.797,149.797,149.789,149.796,114799998.0
2006-10-02 05:27:00,149.799,149.802,149.793,149.793,34000000.0
2006-10-02 05:28:00,149.798,149.811,149.795,149.802,66900000.0
2006-10-02 05:29:00,149.806,149.813,149.793,149.813,59000000.0
2006-10-02 05:30:00,149.804,149.804,149.802,149.802,32000001.0
2006-10-02 05:31:00,149.805,149.819,149.8,149.8,122399998.0
2006-10-02 05:32:00,149.807,149.815,149.802,149.802,74299998.0
2006-10-02 05:33:00,149.822,149.822,149.81,149.822,36000000.0
2006-10-02 05:34:00,149.81,149.823,149.807,149.823,117199999.0
2006-10-02 05:35:00,149.823,149.823,149.808,149.82,105400001.0
2006-10-02 05:36:00,149.811,149.819,149.811,149.819,47899998.0
2006-10-02 05:37:00,149.804,149.815,149.804,149.805,71100000.0
2006-10-02 05:38:00,149.804,149.806,149.804,149.806,14700000.0
2006-10-02 05:39:00,149.802,149.802,149.798,149.798,13600000.0
2006-10-02 05:40:00,149.802,149.815,149.802,149.815,110700000.0
2006-10-02 05:41:00,149.805,149.805,149.796,149.8,52800000.0
2006-10-02 05:42:00,149.809,149.818,149.796,149.805,77499999.0
2006-10-02 05:43:00,149.81,149.813,149.81,149.813,31600000.0
2006-10-02 05:44:00,149.81,149.81,149.792,149.805,89299999.0
2006-10-02 05:45:00,149.805,149.815,149.798,149.811,149000001.0
2006-10-02 05:46:00,149.802,149.805,149.791,149.805,125100001.0
2006-10-02 05:47:00,149.79,149.805,149.79,149.795,106100001.0
2006-10-02 05:48:00,149.798,149.805,149.797,149.805,24700000.0
2006-10-02 05:49:00,149.811,149.811,149.782,149.787,121399998.0
2006-10-02 05:50:00,149.792,149.798,149.792,149.798,39200000.0
2006-10-02 05:51:00,149.802,149.802,149.791,149.797,67499998.0
2006-10-02 05:52:00,149.794,149.808,149.791,149.791,79999999.0
2006-10-02 05:53:00,149.792,149.799,149.792,149.796,103700000.0
2006-10-02 05:54:00,149.8,149.8,149.793,149.793,52400001.0
2006-10-02 05:55:00,149.79,149.795,149.785,149.79,34000000.0
2006-10-02 05:56:00,149.789,149.789,149.779,149.789,79200002.0
2006-10-02 05:57:00,149.793,149.793,149.782,149.782,20800000.0
2006-10-02 05:58:00,149.777,149.789,149.765,149.781,88499998.0
2006-10-02 05:59:00,149.779,149.792,149.775,149.79,163200005.0
2006-10-02 06:00:00,149.786,149.788,149.775,149.788,91899999.0
2006-10-02 06:01:00,149.785,149.787,149.78,149.78,35199999.0
2006-10-02 06:02:00,149.788,149.803,149.787,149.803,85500001.0
2006-10-02 06:03:00,149.811,149.818,149.807,149.807,163499997.0
2006-10-02 06:04:00,149.812,149.815,149.806,149.813,34800000.0
2006-10-02 06:05:00,149.821,149.827,149.809,149.823,90899998.0
2006-10-02 06:06:00,149.818,149.822,149.81,149.81,151799999.0
2006-10-02 06:07:00,149.805,149.822,149.802,149.816,118300001.0
2006-10-02 06:08:00,149.831,149.831,149.819,149.83,93500000.0
2006-10-02 06:09:00,149.825,149.83,149.821,149.829,73300000.0
2006-10-02 06:10:00,149.828,149.828,149.818,149.823,90800002.0
2006-10-02 06:11:00,149.826,149.827,149.815,149.827,97800001.0
2006-10-02 06:12:00,149.826,149.834,149.817,149.834,153499998.0
2006-10-02 06:13:00,149.824,149.832,149.818,149.818,123400003.0
2006-10-02 06:14:00,149.819,149.821,149.815,149.82,39700000.0
2006-10-02 06:15:00,149.825,149.825,149.813,149.815,77799999.0
2006-10-02 06:16:00,149.82,149.825,149.813,149.82,19500000.0
2006-10-02 06:17:00,149.82,149.821,149.81,149.817,67999999.0
2006-10-02 06:18:00,149.806,149.815,149.806,149.815,63300000.0
2006-10-02 06:19:00,149.821,149.821,149.796,149.798,81199999.0
2006-10-02 06:20:00,149.815,149.825,149.815,149.825,51599999.0
2006-10-02 06:21:00,149.808,149.812,149.808,149.812,24800000.0
2006-10-02 06:22:00,149.809,149.815,149.804,149.81,137100001.0
2006-10-02 06:23:00,149.821,149.821,149.798,149.816,112200001.0
2006-10-02 06:24:00,149.818,149.82,149.811,149.818,60300001.0
2006-10-02 06:25:00,149.825,149.825,149.815,149.82,91399998.0
2006-10-02 06:26:00,149.817,149.817,149.812,149.812,55900001.0
2006-10-02 06:27:00,149.817,149.821,149.814,149.818,50400001.0
2006-10-02 06:28:00,149.821,149.858,149.816,149.848,88899998.0
2006-10-02 06:29:00,149.863,149.863,149.847,149.853,104700000.0
2006-10-02 06:30:00,149.857,149.857,149.85,149.85,100099998.0
2006-10-02 06:31:00,149.857,149.857,149.849,149.857,41800000.0
2006-10-02 06:32:00,149.858,149.861,149.851,149.856,65900000.0
2006-10-02 06:33:00,149.858,149.858,149.852,149.858,40000001.0
2006-10-02 06:34:00,149.855,149.855,149.842,149.85,60000000.0
2006-10-02 06:35:00,149.848,149.858,149.842,149.85,175499998.0
2006-10-02 06:36:00,149.852,149.852,149.839,149.843,28000000.0
2006-10-02 06:37:00,149.827,149.84,149.827,149.829,58299999.0
2006-10-02 06:38:00,149.823,149.83,149.808,149.83,69000000.0
2006-10-02 06:39:00,149.822,149.828,149.814,149.82,120200000.0
2006-10-02 06:40:00,149.818,149.83,149.81,149.81,170799999.0
2006-10-02 06:41:00,149.801,149.816,149.799,149.816,101200000.0
2006-10-02 06:42:00,149.813,149.813,149.798,149.805,67600001.0
2006-10-02 06:43:00,149.808,149.808,149.795,149.795,63300001.0
2006-10-02 06:44:00,149.81,149.813,149.808,149.813,97100000.0
2006-10-02 06:45:00,149.814,149.826,149.81,149.826,67400000.0
2006-10-02 06:46:00,149.83,149.842,149.827,149.831,150700000.0
2006-10-02 06:47:00,149.84,149.84,149.84,149.84,13600000.0
2006-10-02 06:48:00,149.841,149.853,149.838,149.852,54000000.0
2006-10-02 06:49:00,149.859,149.871,149.858,149.871,84400000.0
2006-10-02 06:50:00,149.868,149.878,149.866,149.874,88100000.0
2006-10-02 06:51:00,149.872,149.875,149.865,149.87,131200001.0
2006-10-02 06:52:00,149.872,149.896,149.871,149.871,67099999.0
2006-10-02 06:53:00,149.891,149.891,149.877,149.882,83599999.0
2006-10-02 06:54:00,149.891,149.891,149.869,149.877,64000000.0
2006-10-02 06:55:00,149.886,149.893,149.885,149.887,165700000.0
2006-10-02 06:56:00,149.894,149.896,149.88,149.896,89500000.0
2006-10-02 06:57:00,149.893,149.896,149.887,149.892,88399999.0
2006-10-02 06:58:00,149.907,149.909,149.894,149.905,72700000.0
2006-10-02 06:59:00,149.907,149.911,149.903,149.91,106100000.0
2006-10-02 07:00:00,149.917,149.92,149.909,149.912,64399999.0
2006-10-02 07:01:00,149.903,149.916,149.903,149.909,67399999.0
2006-10-02 07:02:00,149.908,149.916,149.906,149.906,74600001.0
2006-10-02 07:03:00,149.911,149.918,149.909,149.918,107799999.0
2006-10-02 07:04:00,149.92,149.925,149.92,149.925,97600001.0
2006-10-02 07:05:00,149.91,149.927,149.91,149.92,101600002.0
2006-10-02 07:06:00,149.92,149.925,149.915,149.918,111200000.0
2006-10-02 07:07:00,149.918,149.923,149.918,149.919,43200000.0
2006-10-02 07:08:00,149.921,149.928,149.904,149.91,51500000.0
2006-10-02 07:09:00,149.907,149.918,149.905,149.91,189600002.0
2006-10-02 07:10:00,149.917,149.917,149.907,149.914,98999998.0
2006-10-02 07:11:00,149.912,149.917,149.907,149.91,161699999.0
2006-10-02 07:12:00,149.905,149.907,149.895,149.907,107700003.0
2006-10-02 07:13:00,149.915,149.915,149.905,149.909,77500000.0
2006-10-02 07:14:00,149.904,149.911,149.904,149.904,67300000.0
2006-10-02 07:15:00,149.897,149.909,149.897,149.904,98400000.0
2006-10-02 07:16:00,149.899,149.907,149.89,149.907,73399999.0
2006-10-02 07:17:00,149.905,149.905,149.888,149.9,64400000.0
2006-10-02 07:18:00,149.889,149.898,149.889,149.898,41900000.0
2006-10-02 07:19:00,149.893,149.893,149.893,149.893,9600000.0
2006-10-02 07:20:00,149.877,149.891,149.877,149.891,24800000.0
2006-10-02 07:21:00,149.892,149.899,149.883,149.884,119899999.0
2006-10-02 07:22:00,149.889,149.892,149.881,149.884,119000001.0
2006-10-02 07:23:00,149.89,149.909,149.89,149.909,50400000.0
2006-10-02 07:24:00,149.903,149.903,149.882,149.893,34400000.0
2006-10-02 07:25:00,149.883,149.886,149.878,149.882,68800000.0
2006-10-02 07:26:00,149.886,149.886,149.877,149.88,92799999.0
2006-10-02 07:27:00,149.888,149.905,149.888,149.898,66800000.0
2006-10-02 07:28:00,149.908,149.908,149.894,149.9,81999999.0
2006-10-02 07:29:00,149.897,149.904,149.893,149.898,73200000.0
2006-10-02 07:30:00,149.898,149.907,149.898,149.907,24300000.0
2006-10-02 07:31:00,149.909,149.909,149.902,149.903,12600000.0
2006-10-02 07:32:00,149.9,149.9,149.9,149.9,4000000.0
2006-10-02 07:33:00,149.9,149.905,149.895,149.9,152000001.0
2006-10-02 07:34:00,149.901,149.901,149.89,149.898,111899999.0
2006-10-02 07:35:00,149.895,149.905,149.889,149.897,84600001.0
2006-10-02 07:36:00,149.903,149.921,149.9,149.905,179600002.0
2006-10-02 07:37:00,149.91,149.921,149.91,149.915,104699999.0
2006-10-02 07:38:00,149.913,149.921,149.91,149.91,85400000.0
2006-10-02 07:39:00,149.897,149.907,149.891,149.907,181299998.0
2006-10-02 07:40:00,149.9,149.91,149.895,149.901,68800000.0
2006-10-02 07:41:00,149.897,149.917,149.897,149.917,212000002.0
2006-10-02 07:42:00,149.916,149.926,149.916,149.926,58300000.0
2006-10-02 07:43:00,149.916,149.923,149.916,149.923,71700000.0
2006-10-02 07:44:00,149.927,149.942,149.927,149.94,89600004.0
2006-10-02 07:45:00,149.939,149.963,149.935,149.963,181000001.0
2006-10-02 07:46:00,149.957,149.957,149.93,149.93,68200001.0
2006-10-02 07:47:00,149.934,149.934,149.919,149.933,125300000.0
2006-10-02 07:48:00,149.925,149.927,149.917,149.92,36800000.0
2006-10-02 07:49:00,149.917,149.917,149.899,149.908,116099999.0
2006-10-02 07:50:00,149.912,149.921,149.902,149.921,41300000.0
2006-10-02 07:51:00,149.918,149.918,149.912,149.918,44000000.0
2006-10-02 07:52:00,149.916,149.922,149.899,149.899,34400000.0
2006-10-02 07:53:00,149.908,149.92,149.906,149.92,84699999.0
2006-10-02 07:54:00,149.911,149.911,149.911,149.911,38300000.0
2006-10-02 07:55:00,149.908,149.914,149.907,149.914,68699999.0
2006-10-02 07:56:00,149.904,149.927,149.902,149.91,64500001.0
2006-10-02 07:57:00,149.924,149.936,149.92,149.92,104099998.0
2006-10-02 07:58:00,149.925,149.938,149.917,149.936,125600002.0
2006-10-02 07:59:00,149.93,149.942,149.929,149.942,93299999.0
2006-10-02 08:00:00,149.945,149.948,149.93,149.939,58100000.0
2006-10-02 08:01:00,149.948,149.948,149.936,149.939,122300003.0
2006-10-02 08:02:00,149.941,149.943,149.929,149.936,100299998.0
2006-10-02 08:03:00,149.925,149.935,149.919,149.935,128599999.0
2006-10-02 08:04:00,149.946,149.946,149.926,149.937,158600002.0
2006-10-02 08:05:00,149.947,149.968,149.947,149.966,75500000.0
2006-10-02 08:06:00,149.963,149.976,149.957,149.975,82699999.0
2006-10-02 08:07:00,149.971,149.982,149.959,149.959,70300000.0
2006-10-02 08:08:00,149.967,149.974,149.955,149.957,117699998.0
2006-10-02 08:09:00,149.957,149.971,149.957,149.961,88699999.0
2006-10-02 08:10:00,149.967,149.967,149.959,149.963,20200000.0
2006-10-02 08:11:00,149.969,149.995,149.964,149.995,41600000.0
2006-10-02 08:12:00,149.996,149.997,149.985,149.987,120199998.0
2006-10-02 08:13:00,149.986,149.998,149.975,149.991,115800002.0
2006-10-02 08:14:00,149.99,149.994,149.964,149.965,56800000.0
2006-10-02 08:15:00,149.967,149.983,149.967,149.983,46400000.0
2006-10-02 08:16:00,149.978,149.978,149.957,149.957,6400000.0
2006-10-02 08:17:00,149.936,149.936,149.934,149.934,20800000.0
2006-10-02 08:18:00,149.918,149.918,149.91,149.915,62400000.0
2006-10-02 08:19:00,149.912,149.951,149.911,149.951,86399999.0
2006-10-02 08:20:00,149.948,149.954,149.939,149.954,124600001.0
2006-10-02 08:21:00,149.945,149.958,149.945,149.958,140199998.0
2006-10-02 08:22:00,149.953,149.957,149.944,149.951,65400000.0
2006-10-02 08:23:00,149.932,149.939,149.929,149.939,77500000.0
2006-10-02 08:24:00,149.931,149.935,149.921,149.935,93099999.0
2006-10-02 08:25:00,149.926,149.926,149.901,149.903,33600000.0
2006-10-02 08:26:00,149.917,149.917,149.902,149.909,87899999.0
2006-10-02 08:27:00,149.907,149.918,149.904,149.904,119700001.0
2006-10-02 08:28:00,149.914,149.93,149.912,149.912,91999999.0
2006-10-02 08:29:00,149.922,149.927,149.916,149.919,62899999.0
2006-10-02 08:30:00,149.919,149.92,149.91,149.913,135499997.0
2006-10-02 08:31:00,149.916,149.916,149.91,149.912,83399999.0
2006-10-02 08:32:00,149.912,149.912,149.893,149.898,15400000.0
2006-10-02 08:33:00,149.897,149.904,149.884,149.884,59699999.0
2006-10-02 08:34:00,149.875,149.891,149.875,149.878,93999999.0
2006-10-02 08:35:00,149.866,149.87,149.855,149.855,71600000.0
2006-10-02 08:36:00,149.86,149.875,149.855,149.875,114800000.0
2006-10-02 08:37:00,149.889,149.898,149.885,149.898,160799999.0
2006-10-02 08:38:00,149.895,149.897,149.883,149.897,80700000.0
2006-10-02 08:39:00,149.893,149.897,149.887,149.897,92000001.0
2006-10-02 08:40:00,149.886,149.893,149.879,149.893,175000000.0
2006-10-02 08:41:00,149.888,149.891,149.876,149.878,92700002.0
2006-10-02 08:42:00,149.87,149.875,149.868,149.875,103300000.0
2006-10-02 08:43:00,149.875,149.887,149.875,149.88,159199997.0
2006-10-02 08:44:00,149.883,149.886,149.878,149.886,58000000.0
2006-10-02 08:45:00,149.883,149.897,149.872,149.874,60900000.0
2006-10-02 08:46:00,149.869,149.877,149.865,149.872,96300000.0
2006-10-02 08:47:00,149.872,149.887,149.872,149.872,73399999.0
2006-10-02 08:48:00,149.872,149.872,149.841,149.857,109599999.0
2006-10-02 08:49:00,149.846,149.868,149.846,149.868,85299999.0
2006-10-02 08:50:00,149.874,149.877,149.862,149.875,76300000.0
2006-10-02 08:51:00,149.879,149.879,149.856,149.865,66100000.0
2006-10-02 08:52:00,149.862,149.887,149.861,149.887,123200002.0
2006-10-02 08:53:00,149.889,149.889,149.879,149.882,21000000.0
2006-10-02 08:54:00,149.868,149.872,149.868,149.872,33500000.0
2006-10-02 08:55:00,149.88,149.885,149.877,149.879,82399999.0
2006-10-02 08:56:00,149.873,149.883,149.861,149.883,62899999.0
2006-10-02 08:57:00,149.887,149.887,149.873,149.873,123499999.0
2006-10-02 08:58:00,149.873,149.9,149.869,149.892,90400000.0
2006-10-02 08:59:00,149.895,149.895,149.881,149.894,229999999.0
2006-10-02 09:00:00,149.87,149.87,149.82,149.82,88900002.0
2006-10-02 09:01:00,149.817,149.819,149.805,149.805,40800000.0
2006-10-02 09:02:00,149.801,149.804,149.789,149.793,32800000.0
2006-10-02 09:03:00,149.791,149.791,149.774,149.775,99900002.0
2006-10-02 09:04:00,149.775,149.787,149.764,149.764,161399999.0
2006-10-02 09:05:00,149.765,149.787,149.765,149.787,87100000.0
2006-10-02 09:06:00,149.77,149.818,149.77,149.818,138500000.0
2006-10-02 09:07:00,149.822,149.822,149.814,149.816,95900002.0
2006-10-02 09:08:00,149.823,149.836,149.823,149.831,99600002.0
2006-10-02 09:09:00,149.829,149.839,149.824,149.835,129099996.0
2006-10-02 09:10:00,149.817,149.83,149.812,149.825,84000001.0
2006-10-02 09:11:00,149.819,149.834,149.81,149.82,82400000.0
2006-10-02 09:12:00,149.808,149.825,149.807,149.82,131199999.0
2006-10-02 09:13:00,149.827,149.836,149.824,149.835,87399999.0
2006-10-02 09:14:00,149.83,149.842,149.829,149.829,200000000.0
2006-10-02 09:15:00,149.829,149.829,149.817,149.821,69700000.0
2006-10-02 09:16:00,149.815,149.816,149.81,149.812,52000000.0
2006-10-02 09:17:00,149.821,149.847,149.821,149.847,41600000.0
2006-10-02 09:18:00,149.849,149.851,149.835,149.851,137400002.0
2006-10-02 09:19:00,149.836,149.836,149.823,149.823,46299999.0
2006-10-02 09:20:00,149.809,149.826,149.803,149.807,62399999.0
2006-10-02 09:21:00,149.811,149.813,149.804,149.804,142700002.0
2006-10-02 09:22:00,149.814,149.845,149.814,149.845,157099997.0
2006-10-02 09:23:00,149.843,149.843,149.827,149.827,78200000.0
2006-10-02 09:24:00,149.842,149.855,149.842,149.844,85400001.0
2006-10-02 09:25:00,149.838,149.851,149.838,149.849,23200000.0
2006-10-02 09:26:00,149.856,149.868,149.848,149.863,114000001.0
2006-10-02 09:27:00,149.873,149.88,149.854,149.88,88000000.0
2006-10-02 09:28:00,149.879,149.883,149.869,149.875,93500001.0
2006-10-02 09:29:00,149.873,149.873,149.867,149.867,9600000.0
2006-10-02 09:30:00,149.874,149.875,149.864,149.864,83999998.0
2006-10-02 09:31:00,149.867,149.871,149.855,149.871,83100001.0
2006-10-02 09:32:00,149.874,149.883,149.872,149.879,90399999.0
2006-10-02 09:33:00,149.882,149.884,149.873,149.873,100599998.0
2006-10-02 09:34:00,149.871,149.876,149.869,149.876,169699996.0
2006-10-02 09:35:00,149.878,149.886,149.877,149.879,88900000.0
2006-10-02 09:36:00,149.882,149.882,149.864,149.867,169400002.0
2006-10-02 09:37:00,149.863,149.871,149.85,149.85,43200000.0
2006-10-02 09:38:00,149.847,149.884,149.847,149.884,84000000.0
2006-10-02 09:39:00,149.884,149.884,149.874,149.876,91100000.0
2006-10-02 09:40:00,149.883,149.883,149.851,149.852,69899999.0
2006-10-02 09:41:00,149.864,149.877,149.862,149.862,93200003.0
2006-10-02 09:42:00,149.867,149.91,149.867,149.91,102200001.0
2006-10-02 09:43:00,149.897,149.902,149.892,149.893,83299998.0
2006-10-02 09:44:00,149.896,149.918,149.896,149.905,67200000.0
2006-10-02 09:45:00,149.906,149.906,149.892,149.895,26700000.0
2006-10-02 09:46:00,149.892,149.944,149.892,149.944,44599999.0
2006-10-02 09:47:00,149.953,149.953,149.919,149.938,99699999.0
2006-10-02 09:48:00,149.926,149.926,149.919,149.919,1400000.0
2006-10-02 09:49:00,149.919,149.925,149.898,149.898,87500000.0
2006-10-02 09:50:00,149.897,149.904,149.86,149.86,58200000.0
2006-10-02 09:51:00,149.863,149.89,149.852,149.89,122999999.0
2006-10-02 09:52:00,149.883,149.883,149.864,149.864,83900003.0
2006-10-02 09:53:00,149.878,149.911,149.877,149.91,107199999.0
2006-10-02 09:54:00,149.915,149.929,149.915,149.927,48200000.0
2006-10-02 09:55:00,149.925,149.935,149.924,149.935,87799999.0
2006-10-02 09:56:00,149.924,149.924,149.903,149.905,76899999.0
2006-10-02 09:57:00,149.89,149.905,149.88,149.89,64399999.0
2006-10-02 09:58:00,149.887,149.894,149.868,149.885,167799998.0
2006-10-02 09:59:00,149.875,149.875,149.857,149.859,72400002.0
2006-10-02 10:00:00,149.856,149.866,149.841,149.866,93500001.0
2006-10-02 10:01:00,149.851,149.916,149.851,149.916,96899999.0
2006-10-02 10:02:00,149.922,149.923,149.896,149.92,31400000.0
2006-10-02 10:03:00,149.918,149.941,149.912,149.938,105300000.0
2006-10-02 10:04:00,149.928,149.928,149.893,149.893,57000000.0
2006-10-02 10:05:00,149.887,149.911,149.879,149.905,86900001.0
2006-10-02 10:06:00,149.919,149.942,149.919,149.939,71100000.0
2006-10-02 10:07:00,149.937,149.937,149.908,149.908,117199998.0
2006-10-02 10:08:00,149.915,149.92,149.907,149.907,109700000.0
2006-10-02 10:09:00,149.907,149.91,149.891,149.899,84400001.0
2006-10-02 10:10:00,149.907,149.907,149.892,149.892,106000000.0
2006-10-02 10:11:00,149.898,149.905,149.895,149.898,92200000.0
2006-10-02 10:12:00,149.894,149.895,149.875,149.875,105000000.0
2006-10-02 10:13:00,149.865,149.865,149.847,149.849,93599999.0
2006-10-02 10:14:00,149.837,149.868,149.836,149.86,131699997.0
2006-10-02 10:15:00,149.853,149.854,149.837,149.845,122800001.0
2006-10-02 10:16:00,149.842,149.858,149.842,149.858,179699998.0
2006-10-02 10:17:00,149.857,149.857,149.845,149.857,79200000.0
2006-10-02 10:18:00,149.857,149.87,149.856,149.862,48200000.0
2006-10-02 10:19:00,149.865,149.9,149.865,149.9,145600001.0
2006-10-02 10:20:00,149.898,149.907,149.894,149.905,102500000.0
2006-10-02 10:21:00,149.9,149.9,149.881,149.89,98600002.0
2006-10-02 10:22:00,149.889,149.901,149.882,149.901,117199998.0
2006-10-02 10:23:00,149.901,149.901,149.865,149.87,102899999.0
2006-10-02 10:24:00,149.862,149.865,149.855,149.855,44000000.0
2006-10-02 10:25:00,149.865,149.872,149.851,149.872,107600001.0
2006-10-02 10:26:00,149.866,149.866,149.851,149.851,111300000.0
2006-10-02 10:27:00,149.841,149.847,149.841,149.847,9600000.0
2006-10-02 10:28:00,149.832,149.873,149.832,149.873,17800000.0
2006-10-02 10:29:00,149.881,149.881,149.863,149.875,67200000.0
2006-10-02 10:30:00,149.88,149.887,149.877,149.882,150600001.0
2006-10-02 10:31:00,149.878,149.917,149.866,149.917,54300000.0
2006-10-02 10:32:00,149.916,149.916,149.907,149.914,47200001.0
2006-10-02 10:33:00,149.909,149.914,149.903,149.914,73200000.0
2006-10-02 10:34:00,149.901,149.905,149.892,149.9,68300001.0
2006-10-02 10:35:00,149.915,149.922,149.899,149.914,67899999.0
2006-10-02 10:36:00,149.915,149.925,149.892,149.892,80300001.0
2006-10-02 10:37:00,149.884,149.884,149.842,149.842,90800001.0
2006-10-02 10:38:00,149.837,149.861,149.833,149.861,96200001.0
2006-10-02 10:39:00,149.859,149.868,149.848,149.853,44000000.0
2006-10-02 10:40:00,149.85,149.85,149.805,149.805,96500000.0
2006-10-02 10:41:00,149.808,149.827,149.808,149.825,105200001.0
2006-10-02 10:42:00,149.813,149.813,149.791,149.794,40400000.0
2006-10-02 10:43:00,149.792,149.794,149.785,149.785,147599997.0
2006-10-02 10:44:00,149.788,149.795,149.781,149.791,208199996.0
2006-10-02 10:45:00,149.78,149.78,149.748,149.767,116700003.0
2006-10-02 10:46:00,149.764,149.77,149.756,149.76,87500000.0
2006-10-02 10:47:00,149.77,149.77,149.752,149.757,49300000.0
2006-10-02 10:48:00,149.752,149.752,149.734,149.752,175799999.0
2006-10-02 10:49:00,149.764,149.775,149.752,149.757,165500000.0
2006-10-02 10:50:00,149.762,149.769,149.751,149.759,103200002.0
2006-10-02 10:51:00,149.76,149.791,149.741,149.791,56500000.0
2006-10-02 10:52:00,149.793,149.809,149.793,149.797,51800000.0
2006-10-02 10:53:00,149.805,149.818,149.803,149.81,115599998.0
2006-10-02 10:54:00,149.808,149.81,149.786,149.795,95600000.0
2006-10-02 10:55:00,149.792,149.792,149.767,149.767,112000000.0
2006-10-02 10:56:00,149.782,149.793,149.779,149.79,44300000.0
2006-10-02 10:57:00,149.787,149.787,149.777,149.785,50700000.0
2006-10-02 10:58:00,149.795,149.806,149.791,149.803,173600000.0
2006-10-02 10:59:00,149.797,149.799,149.792,149.793,59199999.0
2006-10-02 11:00:00,149.787,149.787,149.762,149.763,70899999.0
2006-10-02 11:01:00,149.763,149.775,149.759,149.775,154999997.0
2006-10-02 11:02:00,149.773,149.783,149.772,149.772,64000000.0
2006-10-02 11:03:00,149.77,149.775,149.77,149.77,53299999.0
2006-10-02 11:04:00,149.773,149.781,149.768,149.78,102900000.0
2006-10-02 11:05:00,149.799,149.806,149.793,149.806,50200000.0
2006-10-02 11:06:00,149.806,149.816,149.798,149.816,128100001.0
2006-10-02 11:07:00,149.806,149.806,149.798,149.8,52699999.0
2006-10-02 11:08:00,149.798,149.806,149.792,149.794,78199998.0
2006-10-02 11:09:00,149.796,149.797,149.788,149.794,78400000.0
2006-10-02 11:10:00,149.785,149.786,149.77,149.77,42000000.0
2006-10-02 11:11:00,149.777,149.805,149.777,149.799,140700001.0
2006-10-02 11:12:00,149.806,149.81,149.774,149.779,99100000.0
2006-10-02 11:13:00,149.779,149.788,149.775,149.775,73100000.0
2006-10-02 11:14:00,149.773,149.787,149.773,149.787,71600000.0
2006-10-02 11:15:00,149.781,149.785,149.768,149.785,96000000.0
2006-10-02 11:16:00,149.782,149.791,149.778,149.78,90100001.0
2006-10-02 11:17:00,149.791,149.815,149.791,149.809,130600000.0
2006-10-02 11:18:00,149.814,149.817,149.801,149.808,47500000.0
2006-10-02 11:19:00,149.805,149.805,149.794,149.8,101100001.0
2006-10-02 11:20:00,149.794,149.803,149.791,149.795,165000002.0
2006-10-02 11:21:00,149.8,149.803,149.795,149.795,101300002.0
2006-10-02 11:22:00,149.8,149.813,149.8,149.81,75000000.0
2006-10-02 11:23:00,149.803,149.816,149.799,149.816,66000000.0
2006-10-02 11:24:00,149.822,149.831,149.814,149.831,79999999.0
2006-10-02 11:25:00,149.839,149.861,149.839,149.851,138799997.0
2006-10-02 11:26:00,149.848,149.857,149.848,149.857,24000000.0
2006-10-02 11:27:00,149.863,149.884,149.863,149.883,85500001.0
2006-10-02 11:28:00,149.889,149.901,149.886,149.888,126200002.0
2006-10-02 11:29:00,149.891,149.891,149.872,149.88,102699999.0
2006-10-02 11:30:00,149.893,149.907,149.892,149.892,111099999.0
2006-10-02 11:31:00,149.877,149.886,149.866,149.866,99000002.0
2006-10-02 11:32:00,149.875,149.908,149.875,149.908,42000000.0
2006-10-02 11:33:00,149.912,149.917,149.895,149.895,63500000.0
2006-10-02 11:34:00,149.89,149.89,149.861,149.874,71700001.0
2006-10-02 11:35:00,149.89,149.907,149.89,149.892,133499999.0
2006-10-02 11:36:00,149.912,149.917,149.899,149.903,110699999.0
2006-10-02 11:37:00,149.913,149.927,149.913,149.927,52600000.0
2006-10-02 11:38:00,149.911,149.914,149.897,149.908,45000000.0
2006-10-02 11:39:00,149.908,149.919,149.9,149.915,77899999.0
2006-10-02 11:40:00,149.909,149.917,149.906,149.912,76700000.0
2006-10-02 11:41:00,149.914,149.921,149.91,149.912,107200000.0
2006-10-02 11:42:00,149.91,149.918,149.91,149.918,47700000.0
2006-10-02 11:43:00,149.927,149.951,149.926,149.951,119700001.0
2006-10-02 11:44:00,149.96,149.966,149.952,149.956,144200001.0
2006-10-02 11:45:00,149.958,149.973,149.942,149.969,113499999.0
2006-10-02 11:46:00,149.965,149.972,149.962,149.963,64000000.0
2006-10-02 11:47:00,149.969,150.004,149.969,149.998,89499999.0
2006-10-02 11:48:00,150.009,150.05,149.999,150.05,141599999.0
2006-10-02 11:49:00,150.052,150.058,150.042,150.042,69000001.0
2006-10-02 11:50:00,150.029,150.053,150.029,150.043,72399999.0
2006-10-02 11:51:00,150.042,150.067,150.042,150.065,90699998.0
2006-10-02 11:52:00,150.048,150.057,150.047,150.05,69600001.0
2006-10-02 11:53:00,150.043,150.057,150.029,150.048,128300001.0
2006-10-02 11:54:00,150.045,150.05,150.018,150.018,69599999.0
2006-10-02 11:55:00,150.013,150.019,150.001,150.011,61900000.0
2006-10-02 11:56:00,150.006,150.012,149.991,150.012,94700000.0
2006-10-02 11:57:00,150.019,150.027,150.013,150.027,85899999.0
2006-10-02 11:58:00,150.025,150.037,150.024,150.024,63500000.0
2006-10-02 11:59:00,150.014,150.025,150.007,150.022,70699999.0
2006-10-02 12:00:00,150.027,150.027,150.007,150.011,125999998.0
2006-10-02 12:01:00,150.016,150.016,149.995,149.995,93600002.0
2006-10-02 12:02:00,149.986,149.986,149.967,149.975,77100001.0
2006-10-02 12:03:00,149.988,150.0,149.987,149.998,149400001.0
2006-10-02 12:04:00,150.01,150.01,149.989,150.004,56600000.0
2006-10-02 12:05:00,150.007,150.032,150.007,150.028,116600000.0
2006-10-02 12:06:00,150.033,150.039,150.022,150.025,95900000.0
2006-10-02 12:07:00,150.012,150.018,150.002,150.003,101599999.0
2006-10-02 12:08:00,150.009,150.032,150.009,150.022,78999999.0
2006-10-02 12:09:00,150.034,150.04,150.029,150.036,118199997.0
2006-10-02 12:10:00,150.048,150.058,150.047,150.058,83000001.0
2006-10-02 12:11:00,150.063,150.066,150.049,150.05,88000002.0
2006-10-02 12:12:00,150.042,150.047,150.037,150.038,240399998.0
2006-10-02 12:13:00,150.031,150.031,150.017,150.017,121899998.0
2006-10-02 12:14:00,150.008,150.026,149.998,150.026,94199999.0
2006-10-02 12:15:00,150.035,150.056,150.032,150.045,46300000.0
2006-10-02 12:16:00,150.057,150.068,150.054,150.068,86900001.0
2006-10-02 12:17:00,150.066,150.072,150.058,150.072,70100000.0
2006-10-02 12:18:00,150.068,150.107,150.065,150.105,44100000.0
2006-10-02 12:19:00,150.107,150.133,150.107,150.121,172199997.0
2006-10-02 12:20:00,150.121,150.124,150.114,150.124,160699999.0
2006-10-02 12:21:00,150.142,150.146,150.136,150.14,126500001.0
2006-10-02 12:22:00,150.149,150.151,150.139,150.143,57399999.0
2006-10-02 12:23:00,150.145,150.146,150.133,150.146,54000000.0
2006-10-02 12:24:00,150.148,150.159,150.143,150.159,39100000.0
2006-10-02 12:25:00,150.16,150.16,150.147,150.153,37600000.0
2006-10-02 12:26:00,150.159,150.168,150.153,150.158,80599998.0
2006-10-02 12:27:00,150.161,150.176,150.16,150.163,105700002.0
2006-10-02 12:28:00,150.17,150.176,150.17,150.176,48999999.0
2006-10-02 12:29:00,150.183,150.186,150.165,150.165,98400000.0
2006-10-02 12:30:00,150.165,150.174,150.162,150.168,65999999.0
2006-10-02 12:31:00,150.159,150.159,150.146,150.15,81499998.0
2006-10-02 12:32:00,150.16,150.161,150.142,150.149,113400000.0
2006-10-02 12:33:00,150.148,150.167,150.146,150.157,62399999.0
2006-10-02 12:34:00,150.151,150.159,150.149,150.159,138200000.0
2006-10-02 12:35:00,150.162,150.169,150.154,150.154,88299999.0
2006-10-02 12:36:00,150.163,150.169,150.161,150.165,37600000.0
2006-10-02 12:37:00,150.166,150.166,150.148,150.148,95699999.0
2006-10-02 12:38:00,150.142,150.16,150.142,150.154,55200000.0
2006-10-02 12:39:00,150.158,150.165,150.154,150.165,59700001.0
2006-10-02 12:40:00,150.155,150.178,150.153,150.178,50800000.0
2006-10-02 12:41:00,150.169,150.192,150.169,150.188,140000000.0
2006-10-02 12:42:00,150.199,150.217,150.199,150.201,147900001.0
2006-10-02 12:43:00,150.208,150.218,150.208,150.218,138500000.0
2006-10-02 12:44:00,150.209,150.209,150.171,150.171,100899999.0
2006-10-02 12:45:00,150.172,150.172,150.158,150.158,124499999.0
2006-10-02 12:46:00,150.163,150.171,150.151,150.16,88400000.0
2006-10-02 12:47:00,150.155,150.159,150.147,150.147,44799999.0
2006-10-02 12:48:00,150.155,150.169,150.142,150.169,163000002.0
2006-10-02 12:49:00,150.169,150.176,150.166,150.167,135699999.0
2006-10-02 12:50:00,150.165,150.165,150.149,150.16,75100000.0
2006-10-02 12:51:00,150.16,150.16,150.138,150.138,37600000.0
2006-10-02 12:52:00,150.138,150.141,150.13,150.13,29600000.0
2006-10-02 12:53:00,150.137,150.137,150.123,150.13,110400000.0
2006-10-02 12:54:00,150.121,150.136,150.121,150.125,121000000.0
2006-10-02 12:55:00,150.123,150.127,150.12,150.122,95400002.0
2006-10-02 12:56:00,150.12,150.127,150.12,150.12,133200001.0
2006-10-02 12:57:00,150.115,150.115,150.089,150.1,106899999.0
2006-10-02 12:58:00,150.103,150.105,150.089,150.096,138599998.0
2006-10-02 12:59:00,150.092,150.092,150.072,150.072,84299999.0
2006-10-02 13:00:00,150.068,150.091,150.067,150.091,39200000.0
2006-10-02 13:01:00,150.085,150.085,150.069,150.083,56400001.0
2006-10-02 13:02:00,150.078,150.083,150.073,150.077,79500002.0
2006-10-02 13:03:00,150.082,150.084,150.067,150.067,92799999.0
2006-10-02 13:04:00,150.068,150.086,150.068,150.086,65700002.0
2006-10-02 13:05:00,150.084,150.102,150.084,150.094,79400001.0
2006-10-02 13:06:00,150.088,150.11,150.086,150.108,61500000.0
2006-10-02 13:07:00,150.112,150.115,150.108,150.108,142099997.0
2006-10-02 13:08:00,150.112,150.112,150.07,150.08,82200000.0
2006-10-02 13:09:00,150.082,150.089,150.078,150.08,100699998.0
2006-10-02 13:10:00,150.07,150.077,150.068,150.077,86000000.0
2006-10-02 13:11:00,150.078,150.081,150.068,150.08,57600000.0
2006-10-02 13:12:00,150.079,150.093,150.072,150.089,94799998.0
2006-10-02 13:13:00,150.087,150.091,150.07,150.087,135500003.0
2006-10-02 13:14:00,150.083,150.12,150.083,150.12,42800000.0
2006-10-02 13:15:00,150.118,150.127,150.117,150.12,80400000.0
2006-10-02 13:16:00,150.109,150.115,150.107,150.113,78300001.0
2006-10-02 13:17:00,150.107,150.108,150.102,150.102,59800000.0
2006-10-02 13:18:00,150.103,150.113,150.099,150.108,67400001.0
2006-10-02 13:19:00,150.097,150.106,150.095,150.105,62000000.0
2006-10-02 13:20:00,150.112,150.112,150.092,150.099,45500000.0
2006-10-02 13:21:00,150.092,150.098,150.087,150.092,85899998.0
2006-10-02 13:22:00,150.094,150.098,150.093,150.093,88799997.0
2006-10-02 13:23:00,150.081,150.091,150.081,150.084,57200001.0
2006-10-02 13:24:00,150.078,150.095,150.071,150.095,123900003.0
2006-10-02 13:25:00,150.089,150.092,150.084,150.09,109199999.0
2006-10-02 13:26:00,150.092,150.107,150.085,150.087,168500002.0
2006-10-02 13:27:00,150.082,150.087,150.078,150.08,84699999.0
2006-10-02 13:28:00,150.065,150.065,150.034,150.042,61900000.0
2006-10-02 13:29:00,150.032,150.034,150.018,150.022,46200000.0
2006-10-02 13:30:00,150.028,150.03,150.021,150.022,48800000.0
2006-10-02 13:31:00,150.018,150.034,150.018,150.034,138800001.0
2006-10-02 13:32:00,150.026,150.037,150.026,150.026,118900001.0
2006-10-02 13:33:00,150.033,150.033,150.019,150.028,74700000.0
2006-10-02 13:34:00,150.021,150.031,150.015,150.031,96099999.0
2006-10-02 13:35:00,150.024,150.036,150.022,150.029,70900000.0
2006-10-02 13:36:00,150.025,150.028,150.022,150.022,116099998.0
2006-10-02 13:37:00,150.022,150.032,150.022,150.029,67900000.0
2006-10-02 13:38:00,150.029,150.029,150.023,150.026,39099999.0
2006-10-02 13:39:00,150.028,150.028,150.02,150.02,143100003.0
2006-10-02 13:40:00,150.022,150.04,150.022,150.027,72999999.0
2006-10-02 13:41:00,150.036,150.04,150.036,150.039,30200000.0
2006-10-02 13:42:00,150.036,150.04,150.031,150.04,95999997.0
2006-10-02 13:43:00,150.042,150.042,150.026,150.026,52600000.0
2006-10-02 13:44:00,150.021,150.039,150.021,150.028,95000000.0
2006-10-02 13:45:00,150.033,150.034,150.033,150.034,65800001.0
2006-10-02 13:46:00,150.049,150.053,150.048,150.048,68200002.0
2006-10-02 13:47:00,150.033,150.048,150.033,150.043,105400001.0
2006-10-02 13:48:00,150.044,150.05,150.033,150.033,98600000.0
2006-10-02 13:49:00,150.034,150.043,150.034,150.043,28000000.0
2006-10-02 13:50:00,150.04,150.06,150.04,150.058,24300000.0
2006-10-02 13:51:00,150.069,150.072,150.064,150.068,80399999.0
2006-10-02 13:52:00,150.062,150.067,150.06,150.06,78300000.0
2006-10-02 13:53:00,150.057,150.061,150.047,150.047,73399999.0
2006-10-02 13:54:00,150.05,150.053,150.043,150.049,60899999.0
2006-10-02 13:55:00,150.042,150.043,150.012,150.012,50900000.0
2006-10-02 13:56:00,149.986,149.986,149.969,149.969,128599999.0
2006-10-02 13:57:00,149.967,149.985,149.966,149.985,54200000.0
2006-10-02 13:58:00,150.002,150.021,150.002,150.013,44000001.0
2006-10-02 13:59:00,150.013,150.017,150.011,150.012,107999999.0
2006-10-02 14:00:00,150.019,150.02,150.011,150.011,69000000.0
2006-10-02 14:01:00,150.015,150.023,150.015,150.023,44100001.0
2006-10-02 14:02:00,150.015,150.03,150.015,150.03,94400000.0
2006-10-02 14:03:00,150.034,150.034,150.01,150.01,149500001.0
2006-10-02 14:04:00,150.015,150.022,150.014,150.02,68500000.0
2006-10-02 14:05:00,150.015,150.017,150.01,150.01,61600000.0
2006-10-02 14:06:00,149.999,149.999,149.988,149.992,74799999.0
2006-10-02 14:07:00,149.988,150.001,149.988,149.992,65599999.0
2006-10-02 14:08:00,149.989,149.991,149.977,149.981,99900002.0
2006-10-02 14:09:00,149.972,149.973,149.951,149.951,58700000.0
2006-10-02 14:10:00,149.955,149.96,149.939,149.941,88700000.0
2006-10-02 14:11:00,149.95,149.955,149.947,149.955,174900004.0
2006-10-02 14:12:00,149.948,149.948,149.924,149.938,70499999.0
2006-10-02 14:13:00,149.94,149.953,149.937,149.95,123800001.0
2006-10-02 14:14:00,149.952,149.973,149.952,149.97,83099999.0
2006-10-02 14:15:00,149.98,150.011,149.973,150.011,129300001.0
2006-10-02 14:16:00,150.005,150.007,150.0,150.002,51300001.0
2006-10-02 14:17:00,150.001,150.004,150.001,150.004,5800000.0
2006-10-02 14:18:00,150.002,150.004,149.994,150.0,43700000.0
2006-10-02 14:19:00,149.999,149.999,149.981,149.988,143100001.0
2006-10-02 14:20:00,149.99,150.002,149.986,150.002,92500001.0
2006-10-02 14:21:00,149.993,150.006,149.993,150.001,104200000.0
2006-10-02 14:22:00,150.006,150.009,149.993,149.998,133500000.0
2006-10-02 14:23:00,150.0,150.021,150.0,150.017,65600000.0
2006-10-02 14:24:00,150.034,150.043,150.022,150.043,66100000.0
2006-10-02 14:25:00,150.037,150.045,150.031,150.045,95700002.0
2006-10-02 14:26:00,150.038,150.042,150.037,150.039,36800000.0
2006-10-02 14:27:00,150.044,150.045,150.023,150.045,228900002.0
2006-10-02 14:28:00,150.048,150.099,150.044,150.099,75200000.0
2006-10-02 14:29:00,150.115,150.127,150.115,150.118,94400000.0
2006-10-02 14:30:00,150.109,150.113,150.104,150.104,24000000.0
2006-10-02 14:31:00,150.115,150.132,150.099,150.132,150599998.0
2006-10-02 14:32:00,150.136,150.16,150.131,150.157,68300000.0
2006-10-02 14:33:00,150.149,150.149,150.129,150.13,158400001.0
2006-10-02 14:34:00,150.118,150.118,150.09,150.09,85799999.0
2006-10-02 14:35:00,150.085,150.085,150.076,150.083,125700001.0
2006-10-02 14:36:00,150.08,150.088,150.052,150.052,47099999.0
2006-10-02 14:37:00,150.05,150.075,150.044,150.075,52500001.0
2006-10-02 14:38:00,150.074,150.074,150.044,150.045,128600000.0
2006-10-02 14:39:00,150.043,150.048,150.033,150.048,73600001.0
2006-10-02 14:40:00,150.042,150.047,150.034,150.034,102999998.0
2006-10-02 14:41:00,150.024,150.024,150.005,150.005,64700000.0
2006-10-02 14:42:00,149.997,150.005,149.987,149.991,60600000.0
2006-10-02 14:43:00,149.994,150.016,149.994,149.995,122399998.0
2006-10-02 14:44:00,150.005,150.016,150.005,150.01,86300000.0
2006-10-02 14:45:00,150.005,150.027,150.005,150.027,86700000.0
2006-10-02 14:46:00,150.035,150.049,150.035,150.045,71200000.0
2006-10-02 14:47:00,150.038,150.039,150.019,150.039,73899999.0
2006-10-02 14:48:00,150.047,150.047,150.029,150.045,62400000.0
2006-10-02 14:49:00,150.047,150.047,150.022,150.022,146900001.0
2006-10-02 14:50:00,150.02,150.02,149.995,150.007,32200000.0
2006-10-02 14:51:00,150.003,150.009,149.99,150.009,36100000.0
2006-10-02 14:52:00,149.988,149.998,149.942,149.953,144700000.0
2006-10-02 14:53:00,149.951,149.959,149.948,149.948,97899998.0
2006-10-02 14:54:00,149.937,149.937,149.904,149.905,87500000.0
2006-10-02 14:55:00,149.901,149.928,149.901,149.901,99999999.0
2006-10-02 14:56:00,149.893,149.919,149.893,149.919,128900003.0
2006-10-02 14:57:00,149.93,149.943,149.922,149.943,50800000.0
2006-10-02 14:58:00,149.944,149.944,149.923,149.923,49600000.0
2006-10-02 14:59:00,149.921,149.928,149.9,149.904,110200001.0
2006-10-02 15:00:00,149.902,149.923,149.892,149.914,134999999.0
2006-10-02 15:01:00,149.918,149.918,149.907,149.907,8800000.0
2006-10-02 15:02:00,149.908,149.927,149.897,149.897,121800003.0
2006-10-02 15:03:00,149.888,149.924,149.886,149.921,61300000.0
2006-10-02 15:04:00,149.915,149.915,149.904,149.907,46400000.0
2006-10-02 15:05:00,149.897,149.897,149.842,149.842,85500000.0
2006-10-02 15:06:00,149.848,149.865,149.848,149.865,38400000.0
2006-10-02 15:07:00,149.86,149.874,149.859,149.871,128300003.0
2006-10-02 15:08:00,149.882,149.885,149.879,149.879,56800000.0
2006-10-02 15:09:00,149.877,149.895,149.877,149.884,75700001.0
2006-10-02 15:10:00,149.888,149.895,149.876,149.876,56299999.0
2006-10-02 15:11:00,149.863,149.905,149.863,149.9,95899999.0
2006-10-02 15:12:00,149.903,149.917,149.903,149.917,177200004.0
2006-10-02 15:13:00,149.92,149.938,149.915,149.938,127200002.0
2006-10-02 15:14:00,149.946,149.962,149.941,149.941,183300002.0
2006-10-02 15:15:00,149.94,149.948,149.932,149.935,144499998.0
2006-10-02 15:16:00,149.942,149.961,149.938,149.959,92700002.0
2006-10-02 15:17:00,149.963,149.967,149.952,149.957,101600000.0
2006-10-02 15:18:00,149.947,149.958,149.942,149.955,106000000.0
2006-10-02 15:19:00,149.934,149.934,149.909,149.915,75299999.0
2006-10-02 15:20:00,149.903,149.909,149.892,149.907,132499999.0
2006-10-02 15:21:00,149.889,149.909,149.887,149.895,114799999.0
2006-10-02 15:22:00,149.899,149.927,149.889,149.927,167200002.0
2006-10-02 15:23:00,149.926,149.926,149.909,149.917,110900002.0
2006-10-02 15:24:00,149.923,149.938,149.91,149.914,97099998.0
2006-10-02 15:25:00,149.921,149.944,149.907,149.944,60800000.0
2006-10-02 15:26:00,149.955,149.989,149.943,149.986,200999999.0
2006-10-02 15:27:00,149.987,149.993,149.966,149.988,56000000.0
2006-10-02 15:28:00,150.0,150.011,149.99,149.991,95399998.0
2006-10-02 15:29:00,149.979,149.979,149.931,149.931,107200000.0
2006-10-02 15:30:00,149.912,149.931,149.898,149.925,101700000.0
2006-10-02 15:31:00,149.899,149.914,149.891,149.908,62799999.0
2006-10-02 15:32:00,149.922,149.937,149.922,149.925,56000000.0
2006-10-02 15:33:00,149.92,149.922,149.91,149.914,81700001.0
2006-10-02 15:34:00,149.905,149.927,149.897,149.9,103599999.0
2006-10-02 15:35:00,149.927,149.956,149.927,149.946,66099998.0
2006-10-02 15:36:00,149.965,149.976,149.945,149.962,169600002.0
2006-10-02 15:37:00,149.954,150.005,149.954,150.003,115700001.0
2006-10-02 15:38:00,149.994,150.04,149.994,150.027,96900000.0
2006-10-02 15:39:00,150.025,150.029,150.021,150.028,113999999.0
2006-10-02 15:40:00,150.026,150.031,150.015,150.022,79100000.0
2006-10-02 15:41:00,150.029,150.029,149.997,150.003,25700000.0
2006-10-02 15:42:00,149.999,150.029,149.999,150.029,52200000.0
2006-10-02 15:43:00,150.018,150.044,150.016,150.042,61800001.0
2006-10-02 15:44:00,150.047,150.053,150.033,150.048,98799999.0
2006-10-02 15:45:00,150.063,150.063,150.001,150.013,267700000.0
2006-10-02 15:46:00,149.997,150.04,149.997,150.028,142600001.0
2006-10-02 15:47:00,150.052,150.054,150.035,150.045,105700003.0
2006-10-02 15:48:00,150.052,150.06,150.034,150.05,149800001.0
2006-10-02 15:49:00,150.052,150.086,150.052,150.079,124999997.0
2006-10-02 15:50:00,150.073,150.073,150.016,150.016,51400000.0
2006-10-02 15:51:00,150.025,150.028,149.987,149.994,130900002.0
2006-10-02 15:52:00,149.991,150.036,149.991,150.036,27800000.0
2006-10-02 15:53:00,150.043,150.064,150.042,150.049,186299999.0
2006-10-02 15:54:00,150.038,150.051,150.026,150.03,71800000.0
2006-10-02 15:55:00,150.027,150.037,150.027,150.027,92000002.0
2006-10-02 15:56:00,150.018,150.023,149.997,150.0,142599997.0
2006-10-02 15:57:00,149.998,149.998,149.969,149.973,104400000.0
2006-10-02 15:58:00,149.971,150.002,149.971,149.998,77600000.0
2006-10-02 15:59:00,149.986,150.018,149.986,150.013,184400000.0
2006-10-02 16:00:00,149.998,150.043,149.985,150.032,98299999.0
2006-10-02 16:01:00,150.05,150.05,150.018,150.023,140799998.0
2006-10-02 16:02:00,150.019,150.019,149.989,150.015,90300000.0
2006-10-02 16:03:00,150.023,150.039,150.016,150.03,95800001.0
2006-10-02 16:04:00,150.022,150.022,150.012,150.017,54000001.0
2006-10-02 16:05:00,150.01,150.046,150.003,150.046,40900000.0
2006-10-02 16:06:00,150.047,150.047,150.002,150.002,60100000.0
2006-10-02 16:07:00,150.015,150.031,150.014,150.014,47300000.0
2006-10-02 16:08:00,150.01,150.058,150.005,150.058,121700000.0
2006-10-02 16:09:00,150.053,150.062,150.041,150.062,109699999.0
2006-10-02 16:10:00,150.064,150.065,150.047,150.065,73700000.0
2006-10-02 16:11:00,150.063,150.077,150.06,150.077,84000001.0
2006-10-02 16:12:00,150.069,150.089,150.062,150.075,93800000.0
2006-10-02 16:13:00,150.092,150.109,150.092,150.109,30900000.0
2006-10-02 16:14:00,150.115,150.137,150.113,150.131,88200000.0
2006-10-02 16:15:00,150.137,150.137,150.109,150.128,198799996.0
2006-10-02 16:16:00,150.123,150.123,150.101,150.101,57800001.0
2006-10-02 16:17:00,150.111,150.111,150.067,150.08,173700000.0
2006-10-02 16:18:00,150.072,150.09,150.07,150.079,95900001.0
2006-10-02 16:19:00,150.071,150.074,150.064,150.065,23400000.0
2006-10-02 16:20:00,150.07,150.076,150.038,150.055,146200002.0
2006-10-02 16:21:00,150.067,150.076,150.06,150.069,55800000.0
2006-10-02 16:22:00,150.068,150.079,150.041,150.056,91100001.0
2006-10-02 16:23:00,150.08,150.105,150.08,150.103,82400001.0
2006-10-02 16:24:00,150.099,150.123,150.099,150.113,59300000.0
2006-10-02 16:25:00,150.119,150.119,150.111,150.115,39199999.0
2006-10-02 16:26:00,150.113,150.116,150.107,150.112,210600006.0
2006-10-02 16:27:00,150.11,150.126,150.11,150.123,11900000.0
2006-10-02 16:28:00,150.11,150.11,150.091,150.098,85399998.0
2006-10-02 16:29:00,150.093,150.105,150.093,150.097,114999999.0
2006-10-02 16:30:00,150.096,150.118,150.089,150.116,125400000.0
2006-10-02 16:31:00,150.103,150.119,150.103,150.11,145299998.0
2006-10-02 16:32:00,150.101,150.101,150.08,150.084,37700000.0
2006-10-02 16:33:00,150.083,150.083,150.066,150.073,79799998.0
2006-10-02 16:34:00,150.056,150.069,150.04,150.04,201999999.0
2006-10-02 16:35:00,150.043,150.043,150.005,150.007,85800001.0
2006-10-02 16:36:00,149.998,150.029,149.998,150.028,70300000.0
2006-10-02 16:37:00,150.023,150.024,149.996,149.996,46200000.0
2006-10-02 16:38:00,149.991,150.003,149.989,150.003,115600003.0
2006-10-02 16:39:00,149.997,150.01,149.985,150.01,66299999.0
2006-10-02 16:40:00,149.999,150.005,149.997,150.005,87900001.0
2006-10-02 16:41:00,150.01,150.015,150.005,150.009,85400001.0
2006-10-02 16:42:00,150.021,150.032,150.021,150.025,63300001.0
2006-10-02 16:43:00,150.03,150.03,150.007,150.007,126100000.0
2006-10-02 16:44:00,150.01,150.01,149.993,150.0,157999998.0
2006-10-02 16:45:00,150.01,150.01,149.996,150.0,56000000.0
2006-10-02 16:46:00,150.005,150.018,150.005,150.014,87999999.0
2006-10-02 16:47:00,150.022,150.05,150.022,150.05,41700000.0
2006-10-02 16:48:00,150.05,150.05,150.029,150.044,171399996.0
2006-10-02 16:49:00,150.055,150.059,150.043,150.05,98400000.0
2006-10-02 16:50:00,150.052,150.063,150.036,150.063,132900002.0
2006-10-02 16:51:00,150.075,150.075,150.055,150.068,58400000.0
2006-10-02 16:52:00,150.074,150.081,150.061,150.061,63600000.0
2006-10-02 16:53:00,150.072,150.082,150.061,150.061,87599999.0
2006-10-02 16:54:00,150.049,150.051,150.033,150.034,124700000.0
2006-10-02 16:55:00,150.032,150.035,150.025,150.025,20200000.0
2006-10-02 16:56:00,150.02,150.023,150.013,150.019,97900001.0
2006-10-02 16:57:00,150.0,150.003,149.983,149.988,103700000.0
2006-10-02 16:58:00,149.988,150.0,149.984,149.993,107400001.0
2006-10-02 16:59:00,150.01,150.034,150.01,150.012,52900000.0
2006-10-02 17:00:00,150.014,150.03,150.012,150.025,162700002.0
2006-10-02 17:01:00,150.016,150.016,149.999,150.002,64000000.0
2006-10-02 17:02:00,149.996,150.01,149.99,150.01,78200001.0
2006-10-02 17:03:00,149.998,149.998,149.977,149.991,114300000.0
2006-10-02 17:04:00,149.994,149.996,149.986,149.995,123600002.0
2006-10-02 17:05:00,149.975,149.975,149.938,149.938,92200000.0
2006-10-02 17:06:00,149.941,149.948,149.931,149.939,132700001.0
2006-10-02 17:07:00,149.943,149.963,149.938,149.938,75799999.0
2006-10-02 17:08:00,149.925,149.945,149.925,149.944,84700000.0
2006-10-02 17:09:00,149.948,149.985,149.946,149.985,64000000.0
2006-10-02 17:10:00,149.988,149.988,149.96,149.965,68100000.0
2006-10-02 17:11:00,149.985,149.99,149.968,149.968,85300000.0
2006-10-02 17:12:00,149.968,149.973,149.957,149.965,226899995.0
2006-10-02 17:13:00,149.958,149.971,149.95,149.968,113599998.0
2006-10-02 17:14:00,149.955,149.965,149.943,149.965,97600001.0
2006-10-02 17:15:00,149.955,149.955,149.945,149.945,74399998.0
2006-10-02 17:16:00,149.933,149.935,149.917,149.935,46000000.0
2006-10-02 17:17:00,149.942,149.942,149.916,149.917,64000000.0
2006-10-02 17:18:00,149.896,149.931,149.889,149.93,42400000.0
2006-10-02 17:19:00,149.929,149.936,149.915,149.936,178399999.0
2006-10-02 17:20:00,149.938,149.96,149.935,149.943,194899996.0
2006-10-02 17:21:00,149.945,149.946,149.925,149.925,49000000.0
2006-10-02 17:22:00,149.91,149.921,149.902,149.921,60600000.0
2006-10-02 17:23:00,149.922,149.937,149.913,149.913,90299998.0
2006-10-02 17:24:00,149.906,149.907,149.897,149.907,140700000.0
2006-10-02 17:25:00,149.912,149.916,149.889,149.89,130100000.0
2006-10-02 17:26:00,149.89,149.89,149.87,149.883,172000000.0
2006-10-02 17:27:00,149.868,149.891,149.868,149.891,102800002.0
2006-10-02 17:28:00,149.882,149.901,149.882,149.886,99600002.0
2006-10-02 17:29:00,149.887,149.887,149.872,149.88,86400001.0
2006-10-02 17:30:00,149.887,149.905,149.887,149.905,51100000.0
2006-10-02 17:31:00,149.911,149.911,149.897,149.904,85300000.0
2006-10-02 17:32:00,149.897,149.913,149.897,149.905,122700000.0
2006-10-02 17:33:00,149.892,149.912,149.892,149.911,77299998.0
2006-10-02 17:34:00,149.917,149.917,149.9,149.907,87200000.0
2006-10-02 17:35:00,149.901,149.905,149.889,149.904,52500000.0
2006-10-02 17:36:00,149.898,149.913,149.895,149.905,126600000.0
2006-10-02 17:37:00,149.897,149.902,149.897,149.898,55700000.0
2006-10-02 17:38:00,149.908,149.909,149.891,149.891,58000000.0
2006-10-02 17:39:00,149.888,149.917,149.888,149.912,48000000.0
2006-10-02 17:40:00,149.9,149.916,149.9,149.915,143499999.0
2006-10-02 17:41:00,149.916,149.916,149.901,149.912,92699999.0
2006-10-02 17:42:00,149.932,149.944,149.932,149.944,60800001.0
2006-10-02 17:43:00,149.935,149.935,149.909,149.919,105099998.0
2006-10-02 17:44:00,149.931,149.935,149.926,149.929,115600000.0
2006-10-02 17:45:00,149.923,149.923,149.914,149.922,62700001.0
2006-10-02 17:46:00,149.907,149.93,149.907,149.93,60900001.0
2006-10-02 17:47:00,149.924,149.924,149.9,149.906,60199999.0
2006-10-02 17:48:00,149.912,149.922,149.9,149.922,90500001.0
2006-10-02 17:49:00,149.925,149.931,149.92,149.922,64399999.0
2006-10-02 17:50:00,149.929,149.944,149.929,149.935,32000000.0
2006-10-02 17:51:00,149.93,149.94,149.926,149.928,96800000.0
2006-10-02 17:52:00,149.927,149.956,149.927,149.947,72799999.0
2006-10-02 17:53:00,149.941,149.955,149.941,149.955,66700001.0
2006-10-02 17:54:00,149.945,149.945,149.904,149.93,108999999.0
2006-10-02 17:55:00,149.931,149.947,149.925,149.933,73800000.0
2006-10-02 17:56:00,149.943,149.962,149.931,149.958,111099999.0
2006-10-02 17:57:00,149.958,149.98,149.958,149.964,81000000.0
2006-10-02 17:58:00,149.969,150.005,149.969,150.005,78300002.0
2006-10-02 17:59:00,150.012,150.025,150.007,150.01,140800000.0
2006-10-02 18:00:00,150.032,150.04,150.015,150.015,72400000.0
2006-10-02 18:01:00,150.01,150.036,150.01,150.036,1464499997.0
2006-10-02 18:02:00,150.04,150.05,150.03,150.03,1735900003.0
2006-10-02 18:03:00,150.04,150.05,150.02,150.04,1735900003.0
2006-10-02 18:04:00,150.048,150.055,150.038,150.049,1735900003.0
2006-10-02 18:05:00,150.047,150.047,150.01,150.025,1577499998.0
2006-10-02 18:06:00,150.027,150.032,150.017,150.025,920499995.0
2006-10-02 18:07:00,150.031,150.035,150.021,150.028,1963599996.0
2006-10-02 18:08:00,150.022,150.022,150.004,150.008,1769799994.0
2006-10-02 18:09:00,150.016,150.023,150.003,150.003,1461299994.0
2006-10-02 18:10:00,150.002,150.002,149.973,149.989,963299996.0
2006-10-02 18:11:00,149.998,150.014,149.99,149.994,743399999.0
2006-10-02 18:12:00,150.0,150.015,149.996,150.001,842699996.0
2006-10-02 18:13:00,150.005,150.012,149.997,149.998,1317100007.0
2006-10-02 18:14:00,149.999,150.029,149.999,150.015,1245999996.0
2006-10-02 18:15:00,150.005,150.013,149.998,150.005,1542399995.0
2006-10-02 18:16:00,150.003,150.011,149.989,150.004,1464000004.0
2006-10-02 18:17:00,150.007,150.011,149.994,149.998,677399998.0
2006-10-02 18:18:00,150.001,150.001,149.958,149.977,557199999.0
2006-10-02 18:19:00,149.962,149.98,149.945,149.945,632400003.0
2006-10-02 18:20:00,149.942,149.974,149.942,149.963,1569600001.0
2006-10-02 18:21:00,149.966,149.977,149.958,149.963,1233199999.0
2006-10-02 18:22:00,149.967,149.97,149.95,149.965,990299998.0
2006-10-02 18:23:00,149.963,149.976,149.961,149.966,1394699992.0
2006-10-02 18:24:00,149.961,149.976,149.949,149.95,1084999999.0
2006-10-02 18:25:00,149.947,149.947,149.907,149.907,1096000001.0
2006-10-02 18:26:00,149.91,149.918,149.904,149.91,1049099995.0
2006-10-02 18:27:00,149.913,149.921,149.905,149.914,452800003.0
2006-10-02 18:28:00,149.922,149.924,149.884,149.884,838499998.0
2006-10-02 18:29:00,149.885,149.905,149.885,149.903,647800002.0
2006-10-02 18:30:00,149.905,149.905,149.892,149.9,354699997.0
2006-10-02 18:31:00,149.902,149.928,149.894,149.928,913800002.0
2006-10-02 18:32:00,149.93,149.941,149.922,149.93,1268399988.0
2006-10-02 18:33:00,149.932,149.95,149.928,149.93,1288200002.0
2006-10-02 18:34:00,149.914,149.923,149.901,149.917,1304999993.0
2006-10-02 18:35:00,149.922,149.922,149.904,149.91,1369799991.0
2006-10-02 18:36:00,149.909,149.919,149.896,149.899,525500001.0
2006-10-02 18:37:00,149.91,149.925,149.909,149.911,698700001.0
2006-10-02 18:38:00,149.918,149.94,149.918,149.935,289000002.0
2006-10-02 18:39:00,149.939,149.953,149.935,149.948,268400000.0
2006-10-02 18:40:00,149.943,149.95,149.927,149.928,1031599994.0
2006-10-02 18:41:00,149.932,149.944,149.932,149.944,568099994.0
2006-10-02 18:42:00,149.939,149.939,149.905,149.913,654400002.0
2006-10-02 18:43:00,149.908,149.933,149.908,149.925,200499997.0
2006-10-02 18:44:00,149.928,149.94,149.924,149.935,399299999.0
2006-10-02 18:45:00,149.934,149.941,149.928,149.93,360599999.0
2006-10-02 18:46:00,149.931,149.95,149.925,149.95,558600006.0
2006-10-02 18:47:00,149.95,149.968,149.95,149.964,179400001.0
2006-10-02 18:48:00,149.97,149.973,149.957,149.957,702400008.0
2006-10-02 18:49:00,149.955,149.967,149.951,149.953,832299999.0
2006-10-02 18:50:00,149.954,149.97,149.95,149.96,861300001.0
2006-10-02 18:51:00,149.957,149.961,149.95,149.95,654699998.0
2006-10-02 18:52:00,149.96,149.968,149.95,149.955,732999999.0
2006-10-02 18:53:00,149.952,149.967,149.946,149.956,984699998.0
2006-10-02 18:54:00,149.953,149.953,149.928,149.93,855399999.0
2006-10-02 18:55:00,149.933,149.948,149.926,149.927,878200000.0
2006-10-02 18:56:00,149.92,149.92,149.89,149.89,405400001.0
2006-10-02 18:57:00,149.89,149.902,149.884,149.896,537700001.0
2006-10-02 18:58:00,149.892,149.901,149.875,149.889,739600003.0
2006-10-02 18:59:00,149.898,149.912,149.889,149.908,712999995.0
2006-10-02 19:00:00,149.906,149.921,149.905,149.913,311200001.0
2006-10-02 19:01:00,149.909,149.914,149.898,149.91,195600002.0
2006-10-02 19:02:00,149.901,149.915,149.897,149.899,420600003.0
2006-10-02 19:03:00,149.894,149.91,149.894,149.898,859499999.0
2006-10-02 19:04:00,149.886,149.896,149.871,149.889,449099996.0
2006-10-02 19:05:00,149.897,149.904,149.882,149.882,587000002.0
2006-10-02 19:06:00,149.886,149.9,149.882,149.897,812999993.0
2006-10-02 19:07:00,149.894,149.894,149.87,149.89,1010599995.0
2006-10-02 19:08:00,149.895,149.895,149.878,149.892,874800003.0
2006-10-02 19:09:00,149.897,149.897,149.872,149.894,601799996.0
2006-10-02 19:10:00,149.908,149.921,149.905,149.911,187300000.0
2006-10-02 19:11:00,149.918,149.921,149.91,149.913,553300004.0
2006-10-02 19:12:00,149.917,149.917,149.901,149.901,346099994.0
2006-10-02 19:13:00,149.897,149.912,149.897,149.912,115700001.0
2006-10-02 19:14:00,149.91,149.921,149.902,149.912,303400000.0
2006-10-02 19:15:00,149.904,149.921,149.897,149.921,859800000.0
2006-10-02 19:16:00,149.922,149.923,149.909,149.917,419199999.0
2006-10-02 19:17:00,149.912,149.922,149.907,149.909,492800001.0
2006-10-02 19:18:00,149.905,149.915,149.89,149.908,295399999.0
2006-10-02 19:19:00,149.909,149.912,149.899,149.902,782499997.0
2006-10-02 19:20:00,149.908,149.916,149.901,149.91,238900001.0
2006-10-02 19:21:00,149.917,149.925,149.912,149.919,427700001.0
2006-10-02 19:22:00,149.917,149.917,149.905,149.905,118899998.0
2006-10-02 19:23:00,149.913,149.913,149.896,149.908,1147799989.0
2006-10-02 19:24:00,149.912,149.923,149.906,149.912,538000004.0
2006-10-02 19:25:00,149.906,149.906,149.872,149.88,474499999.0
2006-10-02 19:26:00,149.875,149.881,149.865,149.865,1157299996.0
2006-10-02 19:27:00,149.865,149.886,149.865,149.88,867500000.0
2006-10-02 19:28:00,149.883,149.895,149.873,149.887,581000002.0
2006-10-02 19:29:00,149.886,149.889,149.88,149.887,395300001.0
2006-10-02 19:30:00,149.891,149.91,149.891,149.893,589599990.0
2006-10-02 19:31:00,149.887,149.901,149.887,149.893,662500005.0
2006-10-02 19:32:00,149.892,149.91,149.892,149.908,634399998.0
2006-10-02 19:33:00,149.91,149.923,149.909,149.917,409800004.0
2006-10-02 19:34:00,149.912,149.923,149.899,149.899,948899999.0
2006-10-02 19:35:00,149.898,149.912,149.897,149.9,702300000.0
2006-10-02 19:36:00,149.905,149.905,149.895,149.9,449400002.0
2006-10-02 19:37:00,149.895,149.9,149.895,149.895,79899998.0
2006-10-02 19:38:00,149.902,149.913,149.899,149.909,726799995.0
2006-10-02 19:39:00,149.912,149.925,149.906,149.907,664400000.0
2006-10-02 19:40:00,149.913,149.926,149.909,149.92,530600004.0
2006-10-02 19:41:00,149.918,149.938,149.914,149.932,943199993.0
2006-10-02 19:42:00,149.949,149.955,149.937,149.94,475500002.0
2006-10-02 19:43:00,149.941,149.941,149.925,149.93,109200000.0
2006-10-02 19:44:00,149.935,149.945,149.935,149.94,382500002.0
2006-10-02 19:45:00,149.943,149.973,149.941,149.973,80599999.0
2006-10-02 19:46:00,149.98,149.986,149.971,149.973,289799998.0
2006-10-02 19:47:00,149.967,149.971,149.955,149.971,169099997.0
2006-10-02 19:48:00,149.957,149.963,149.947,149.963,711400004.0
2006-10-02 19:49:00,149.952,149.967,149.948,149.967,299100002.0
2006-10-02 19:50:00,149.97,149.978,149.962,149.962,423099998.0
2006-10-02 19:51:00,149.974,149.986,149.974,149.975,429000000.0
2006-10-02 19:52:00,149.976,149.978,149.965,149.966,502199994.0
2006-10-02 19:53:00,149.97,149.976,149.964,149.964,476800002.0
2006-10-02 19:54:00,149.958,149.971,149.957,149.965,330699995.0
2006-10-02 19:55:00,149.965,149.965,149.955,149.958,322999999.0
2006-10-02 19:56:00,149.96,149.96,149.952,149.96,415200000.0
2006-10-02 19:57:00,149.95,149.958,149.936,149.939,656599999.0
2006-10-02 19:58:00,149.94,149.962,149.939,149.948,677300000.0
2006-10-02 19:59:00,149.948,149.954,149.937,149.938,578499999.0
2006-10-02 20:00:00,149.949,149.959,149.947,149.958,108699999.0
2006-10-02 20:01:00,149.962,149.972,149.958,149.962,412500000.0
2006-10-02 20:02:00,149.964,149.987,149.964,149.973,399800006.0
2006-10-02 20:03:00,149.972,149.972,149.953,149.96,249500001.0
2006-10-02 20:04:00,149.958,149.96,149.95,149.952,348199998.0
2006-10-02 20:05:00,149.939,149.942,149.928,149.938,604799998.0
2006-10-02 20:06:00,149.942,149.942,149.923,149.923,688800003.0
2006-10-02 20:07:00,149.911,149.919,149.901,149.919,225900000.0
2006-10-02 20:08:00,149.918,149.918,149.905,149.916,665100000.0
2006-10-02 20:09:00,149.915,149.918,149.901,149.915,331400000.0
2006-10-02 20:10:00,149.908,149.91,149.895,149.906,417499999.0
2006-10-02 20:11:00,149.917,149.923,149.91,149.923,758900001.0
2006-10-02 20:12:00,149.917,149.919,149.904,149.904,759100003.0
2006-10-02 20:13:00,149.9,149.905,149.896,149.896,370599998.0
2006-10-02 20:14:00,149.892,149.902,149.885,149.891,533999999.0
2006-10-02 20:15:00,149.899,149.907,149.879,149.885,739700007.0
2006-10-02 20:16:00,149.882,149.903,149.87,149.87,547000002.0
2006-10-02 20:17:00,149.87,149.889,149.87,149.878,201800001.0
2006-10-02 20:18:00,149.88,149.88,149.877,149.88,175799997.0
2006-10-02 20:19:00,149.879,149.879,149.865,149.865,499499997.0
2006-10-02 20:20:00,149.87,149.884,149.87,149.879,178100002.0
2006-10-02 20:21:00,149.88,149.885,149.875,149.88,383999994.0
2006-10-02 20:22:00,149.877,149.877,149.848,149.858,396999999.0
2006-10-02 20:23:00,149.859,149.863,149.838,149.854,460999993.0
2006-10-02 20:24:00,149.865,149.875,149.863,149.863,296099999.0
2006-10-02 20:25:00,149.863,149.886,149.863,149.886,371800000.0
2006-10-02 20:26:00,149.889,149.894,149.878,149.882,394199999.0
2006-10-02 20:27:00,149.883,149.883,149.861,149.871,849400001.0
2006-10-02 20:28:00,149.874,149.878,149.865,149.876,1128000004.0
2006-10-02 20:29:00,149.879,149.892,149.871,149.892,1091000000.0
2006-10-02 20:30:00,149.888,149.892,149.875,149.882,2055099992.0
2006-10-02 20:31:00,149.885,149.905,149.884,149.898,1555100006.0
2006-10-02 20:32:00,149.898,149.905,149.883,149.898,975300001.0
2006-10-02 20:33:00,149.898,149.904,149.892,149.899,557399999.0
2006-10-02 20:34:00,149.887,149.892,149.872,149.88,536100000.0
2006-10-02 20:35:00,149.88,149.881,149.866,149.87,464699996.0
2006-10-02 20:36:00,149.868,149.868,149.853,149.868,561399998.0
2006-10-02 20:37:00,149.87,149.875,149.863,149.87,679999997.0
2006-10-02 20:38:00,149.874,149.895,149.858,149.895,776999998.0
2006-10-02 20:39:00,149.901,149.912,149.898,149.908,577900003.0
2006-10-02 20:40:00,149.905,149.92,149.902,149.904,1025299997.0
2006-10-02 20:41:00,149.895,149.908,149.893,149.894,426900004.0
2006-10-02 20:42:00,149.894,149.903,149.886,149.893,317100001.0
2006-10-02 20:43:00,149.897,149.899,149.871,149.871,417199999.0
2006-10-02 20:44:00,149.871,149.887,149.867,149.887,719999995.0
2006-10-02 20:45:00,149.89,149.9,149.883,149.883,565199998.0
2006-10-02 20:46:00,149.886,149.886,149.859,149.87,860000003.0
2006-10-02 20:47:00,149.859,149.893,149.859,149.88,760299995.0
2006-10-02 20:48:00,149.885,149.899,149.866,149.866,618499999.0
2006-10-02 20:49:00,149.873,149.887,149.873,149.885,399999999.0
2006-10-02 20:50:00,149.882,149.897,149.88,149.884,1140600002.0
2006-10-02 20:51:00,149.885,149.892,149.879,149.889,410299998.0
2006-10-02 20:52:00,149.879,149.88,149.865,149.871,239100001.0
2006-10-02 20:53:00,149.872,149.891,149.869,149.891,768100003.0
2006-10-02 20:54:00,149.888,149.897,149.884,149.888,223299998.0
2006-10-02 20:55:00,149.885,149.885,149.864,149.879,972400001.0
2006-10-02 20:56:00,149.875,149.889,149.867,149.867,744500000.0
2006-10-02 20:57:00,149.867,149.885,149.867,149.875,767900001.0
2006-10-02 20:58:00,149.88,149.893,149.871,149.873,1352199999.0
2006-10-02 20:59:00,149.879,149.879,149.825,149.825,1000500002.0
2006-10-02 21:00:00,149.824,149.846,149.824,149.846,1217999995.0
2006-10-02 21:01:00,149.861,149.875,149.855,149.859,1134300007.0
2006-10-02 21:02:00,149.854,149.876,149.854,149.863,529099998.0
2006-10-02 21:03:00,149.867,149.888,149.865,149.874,697900001.0
2006-10-02 21:04:00,149.875,149.883,149.865,149.876,488200000.0
2006-10-02 21:05:00,149.88,149.887,149.873,149.881,530400005.0
2006-10-02 21:06:00,149.876,149.884,149.869,149.877,560199998.0
2006-10-02 21:07:00,149.878,149.884,149.867,149.873,544100002.0
2006-10-02 21:08:00,149.873,149.887,149.87,149.873,588499995.0
2006-10-02 21:09:00,149.884,149.884,149.871,149.878,227799999.0
2006-10-02 21:10:00,149.88,149.89,149.87,149.89,326900000.0
2006-10-02 21:11:00,149.88,149.882,149.865,149.865,370499998.0
2006-10-02 21:12:00,149.862,149.875,149.858,149.869,520900006.0
2006-10-02 21:13:00,149.887,149.89,149.871,149.873,546599998.0
2006-10-02 21:14:00,149.869,149.891,149.868,149.878,790499998.0
2006-10-02 21:15:00,149.879,149.884,149.869,149.875,803300001.0
2006-10-02 21:16:00,149.874,149.889,149.868,149.884,677999996.0
2006-10-02 21:17:00,149.882,149.892,149.877,149.877,814099994.0
2006-10-02 21:18:00,149.888,149.893,149.832,149.835,385600000.0
2006-10-02 21:19:00,149.87,149.884,149.87,149.874,532300001.0
2006-10-02 21:20:00,149.886,149.904,149.883,149.883,1333200002.0
2006-10-02 21:21:00,149.881,149.898,149.879,149.887,739099999.0
2006-10-02 21:22:00,149.886,149.897,149.878,149.897,808300003.0
2006-10-02 21:23:00,149.901,149.91,149.893,149.9,531600005.0
2006-10-02 21:24:00,149.893,149.9,149.883,149.895,600700004.0
2006-10-02 21:25:00,149.91,149.92,149.904,149.91,660999997.0
2006-10-02 21:26:00,149.912,149.912,149.891,149.902,392600002.0
2006-10-02 21:27:00,149.903,149.903,149.871,149.882,167600000.0
2006-10-02 21:28:00,149.874,149.878,149.871,149.871,56799999.0
2006-10-02 21:29:00,149.87,149.873,149.857,149.864,224300001.0
2006-10-02 21:30:00,149.859,149.884,149.859,149.884,317300000.0
2006-10-02 21:31:00,149.875,149.88,149.875,149.88,205400000.0
2006-10-02 21:32:00,149.879,149.881,149.869,149.872,629600006.0
2006-10-02 21:33:00,149.871,149.879,149.871,149.873,146900001.0
2006-10-02 21:34:00,149.873,149.884,149.872,149.872,203699999.0
2006-10-02 21:35:00,149.869,149.87,149.856,149.858,306999996.0
2006-10-02 21:36:00,149.865,149.87,149.862,149.864,158599997.0
2006-10-02 21:37:00,149.868,149.87,149.858,149.858,95400001.0
2006-10-02 21:38:00,149.863,149.874,149.863,149.87,104099999.0
2006-10-02 21:39:00,149.868,149.868,149.845,149.857,237600002.0
2006-10-02 21:40:00,149.86,149.865,149.858,149.865,275999998.0
2006-10-02 21:41:00,149.81,149.851,149.798,149.851,76000000.0
2006-10-02 21:42:00,149.862,149.862,149.851,149.862,434599997.0
2006-10-02 21:43:00,149.862,149.877,149.857,149.868,351899998.0
2006-10-02 21:44:00,149.88,149.884,149.867,149.869,685299996.0
2006-10-02 21:45:00,149.871,149.881,149.871,149.878,290199998.0
2006-10-02 21:46:00,149.881,149.892,149.876,149.885,379399998.0
2006-10-02 21:47:00,149.89,149.895,149.885,149.895,358400002.0
2006-10-02 21:48:00,149.891,149.898,149.883,149.893,108100000.0
2006-10-02 21:49:00,149.885,149.9,149.885,149.89,153500000.0
2006-10-02 21:50:00,149.895,149.895,149.892,149.895,91900000.0
2006-10-02 21:51:00,149.893,149.905,149.892,149.905,144599999.0
2006-10-02 21:52:00,149.895,149.905,149.895,149.905,81800000.0
2006-10-02 21:53:00,149.898,149.898,149.881,149.884,67400000.0
2006-10-02 21:54:00,149.882,149.882,149.869,149.872,157600003.0
2006-10-02 21:55:00,149.879,149.894,149.879,149.894,81400002.0
2006-10-02 21:56:00,149.904,149.904,149.897,149.897,82000002.0
2006-10-02 21:57:00,149.895,149.895,149.89,149.89,96999997.0
2006-10-02 21:58:00,149.89,149.895,149.887,149.895,44000000.0
2006-10-02 21:59:00,149.89,149.896,149.886,149.89,147899999.0
2006-10-02 22:00:00,149.891,149.901,149.884,149.887,233599998.0
2006-10-02 22:01:00,149.89,149.903,149.883,149.885,423499994.0
2006-10-02 22:02:00,149.889,149.9,149.887,149.896,681299998.0
2006-10-02 22:03:00,149.899,149.899,149.889,149.89,144799999.0
2006-10-02 22:04:00,149.897,149.902,149.894,149.901,226700001.0
2006-10-02 22:05:00,149.898,149.908,149.89,149.908,165000000.0
2006-10-02 22:06:00,149.898,149.898,149.889,149.898,101700002.0
2006-10-02 22:07:00,149.9,149.901,149.894,149.894,139900002.0
2006-10-02 22:08:00,149.894,149.903,149.889,149.903,160400000.0
2006-10-02 22:09:00,149.898,149.898,149.892,149.892,43200000.0
2006-10-02 22:10:00,149.891,149.896,149.885,149.885,200999999.0
2006-10-02 22:11:00,149.875,149.892,149.875,149.888,89800000.0
2006-10-02 22:12:00,149.888,149.895,149.888,149.89,160699997.0
2006-10-02 22:13:00,149.89,149.901,149.879,149.901,99900000.0
2006-10-02 22:14:00,149.901,149.904,149.896,149.898,127199999.0
2006-10-02 22:15:00,149.9,149.911,149.895,149.895,162799999.0
2006-10-02 22:16:00,149.895,149.9,149.884,149.897,214800000.0
2006-10-02 22:17:00,149.893,149.893,149.89,149.89,69899998.0
2006-10-02 22:18:00,149.887,149.887,149.873,149.873,78100000.0
2006-10-02 22:19:00,149.872,149.88,149.872,149.872,93600001.0
2006-10-02 22:20:00,149.87,149.874,149.861,149.874,80300000.0
2006-10-02 22:21:00,149.884,149.884,149.873,149.875,76499999.0
2006-10-02 22:22:00,149.873,149.875,149.868,149.87,190199996.0
2006-10-02 22:23:00,149.871,149.878,149.869,149.872,340900004.0
2006-10-02 22:24:00,149.871,149.877,149.871,149.877,99399998.0
2006-10-02 22:25:00,149.846,149.861,149.822,149.853,152099999.0
2006-10-02 22:26:00,149.874,149.874,149.865,149.867,126699999.0
2006-10-02 22:27:00,149.863,149.87,149.86,149.865,540499990.0
2006-10-02 22:28:00,149.865,149.868,149.86,149.865,290200000.0
2006-10-02 22:29:00,149.87,149.87,149.865,149.865,41199999.0
2006-10-02 22:30:00,149.865,149.868,149.826,149.847,123900001.0
2006-10-02 22:31:00,149.863,149.868,149.86,149.86,126499997.0
2006-10-02 22:32:00,149.86,149.865,149.853,149.853,142799998.0
2006-10-02 22:33:00,149.856,149.865,149.848,149.86,273899997.0
2006-10-02 22:34:00,149.86,149.86,149.85,149.86,211699999.0
2006-10-02 22:35:00,149.854,149.854,149.84,149.84,153000002.0
2006-10-02 22:36:00,149.841,149.849,149.827,149.827,477700003.0
2006-10-02 22:37:00,149.833,149.835,149.826,149.827,268499998.0
2006-10-02 22:38:00,149.825,149.83,149.82,149.825,318899993.0
2006-10-02 22:39:00,149.828,149.838,149.828,149.834,208600000.0
2006-10-02 22:40:00,149.826,149.845,149.825,149.832,315800001.0
2006-10-02 22:41:00,149.832,149.841,149.831,149.832,101199999.0
2006-10-02 22:42:00,149.842,149.844,149.83,149.836,237899995.0
2006-10-02 22:43:00,149.841,149.844,149.825,149.829,80699998.0
2006-10-02 22:44:00,149.834,149.847,149.834,149.834,268600000.0
2006-10-02 22:45:00,149.837,149.845,149.83,149.835,311600001.0
2006-10-02 22:46:00,149.839,149.85,149.839,149.843,145300001.0
2006-10-02 22:47:00,149.845,149.854,149.84,149.84,151200001.0
2006-10-02 22:48:00,149.848,149.858,149.846,149.846,168500000.0
2006-10-02 22:49:00,149.845,149.85,149.835,149.85,306799996.0
2006-10-02 22:50:00,149.85,149.85,149.845,149.845,157300000.0
2006-10-02 22:51:00,149.845,149.85,149.842,149.845,165500000.0
2006-10-02 22:52:00,149.845,149.85,149.836,149.85,153999999.0
2006-10-02 22:53:00,149.845,149.855,149.84,149.845,145600000.0
2006-10-02 22:54:00,149.842,149.849,149.834,149.849,138099999.0
2006-10-02 22:55:00,149.845,149.855,149.845,149.845,127199999.0
2006-10-02 22:56:00,149.848,149.848,149.838,149.842,153699999.0
2006-10-02 22:57:00,149.838,149.843,149.833,149.833,122999998.0
2006-10-02 22:58:00,149.842,149.847,149.837,149.837,49600000.0
2006-10-02 22:59:00,149.845,149.845,149.808,149.816,194100002.0
2006-10-02 23:00:00,149.819,149.819,149.796,149.812,53400000.0
2006-10-02 23:01:00,149.82,149.825,149.809,149.815,102399999.0
2006-10-02 23:02:00,149.813,149.839,149.813,149.83,84699999.0
2006-10-02 23:03:00,149.831,149.831,149.812,149.813,86799998.0
2006-10-02 23:04:00,149.816,149.821,149.816,149.817,16100000.0
2006-10-02 23:05:00,149.825,149.828,149.818,149.82,77100000.0
2006-10-02 23:06:00,149.826,149.842,149.826,149.84,62299999.0
2006-10-02 23:07:00,149.841,149.85,149.823,149.85,60700000.0
2006-10-02 23:08:00,149.841,149.841,149.832,149.835,51199999.0
2006-10-02 23:09:00,149.837,149.842,149.809,149.809,53100000.0
2006-10-02 23:10:00,149.834,149.852,149.834,149.852,131600000.0
2006-10-02 23:11:00,149.85,149.85,149.831,149.84,87200001.0
2006-10-02 23:12:00,149.838,149.851,149.832,149.851,44000000.0
2006-10-02 23:13:00,149.842,149.842,149.841,149.841,5300000.0
2006-10-02 23:14:00,149.847,149.867,149.845,149.858,112899999.0
2006-10-02 23:15:00,149.852,149.861,149.852,149.858,91100000.0
2006-10-02 23:16:00,149.862,149.869,149.857,149.868,141400000.0
2006-10-02 23:17:00,149.885,149.92,149.885,149.92,27500000.0
2006-10-02 23:18:00,149.937,149.946,149.923,149.927,53600000.0
2006-10-02 23:19:00,149.935,149.939,149.892,149.908,117999999.0
2006-10-02 23:20:00,149.918,149.924,149.914,149.922,31300000.0
2006-10-02 23:21:00,149.927,149.93,149.915,149.917,52899999.0
2006-10-02 23:22:00,149.918,149.925,149.902,149.904,151400002.0
2006-10-02 23:23:00,149.905,149.919,149.905,149.91,58700000.0
2006-10-02 23:24:00,149.911,149.923,149.906,149.917,80299999.0
2006-10-02 23:25:00,149.909,149.921,149.906,149.915,51600000.0
2006-10-02 23:26:00,149.925,149.933,149.924,149.933,82100000.0
2006-10-02 23:27:00,149.94,149.94,149.935,149.935,33400000.0
2006-10-02 23:28:00,149.94,149.945,149.935,149.935,76800000.0
2006-10-02 23:29:00,149.936,149.942,149.928,149.93,88699999.0
2006-10-02 23:30:00,149.923,149.932,149.916,149.932,77199998.0
2006-10-02 23:31:00,149.936,149.942,149.925,149.933,125099999.0
2006-10-02 23:32:00,149.915,149.917,149.907,149.91,88099998.0
2006-10-02 23:33:00,149.916,149.921,149.909,149.918,126299998.0
2006-10-02 23:34:00,149.922,149.938,149.922,149.931,75200000.0
2006-10-02 23:35:00,149.927,149.942,149.923,149.942,129799999.0
2006-10-02 23:36:00,149.931,149.938,149.919,149.932,173499999.0
2006-10-02 23:37:00,149.94,149.945,149.935,149.945,82000000.0
2006-10-02 23:38:00,149.94,149.944,149.928,149.932,141899999.0
2006-10-02 23:39:00,149.947,149.947,149.913,149.94,182900002.0
2006-10-02 23:40:00,149.942,149.955,149.933,149.955,111400000.0
2006-10-02 23:41:00,149.945,149.954,149.942,149.942,31800000.0
2006-10-02 23:42:00,149.946,149.962,149.946,149.951,117399999.0
2006-10-02 23:43:00,149.934,149.944,149.934,149.944,27200000.0
2006-10-02 23:44:00,149.945,149.955,149.945,149.952,55100000.0
2006-10-02 23:45:00,149.95,149.956,149.941,149.956,52000000.0
2006-10-02 23:46:00,149.951,149.951,149.937,149.937,24800000.0
2006-10-02 23:47:00,149.93,149.941,149.926,149.926,43100000.0
2006-10-02 23:48:00,149.916,149.927,149.915,149.927,45600000.0
2006-10-02 23:49:00,149.925,149.925,149.911,149.911,73099999.0
2006-10-02 23:50:00,149.921,149.929,149.921,149.927,87000000.0
2006-10-02 23:51:00,149.931,149.948,149.931,149.932,56399998.0
2006-10-02 23:52:00,149.936,149.953,149.936,149.944,112799999.0
2006-10-02 23:53:00,149.946,149.952,149.935,149.947,150500004.0
2006-10-02 23:54:00,149.955,149.955,149.934,149.94,76099999.0
2006-10-02 23:55:00,149.942,149.942,149.936,149.936,40000000.0
2006-10-02 23:56:00,149.944,149.954,149.942,149.952,142400001.0
2006-10-02 23:57:00,149.948,149.948,149.941,149.948,103800000.0
2006-10-02 23:58:00,149.941,149.958,149.941,149.95,132600001.0
2006-10-02 23:59:00,149.954,149.965,149.951,149.951,121999998.0
2006-10-03 00:00:00,149.928,149.935,149.928,149.93,86300000.0
2006-10-03 00:01:00,149.923,149.923,149.916,149.916,28000000.0
2006-10-03 00:02:00,149.917,149.917,149.906,149.912,78900000.0
2006-10-03 00:03:00,149.94,149.941,149.922,149.925,95300000.0
2006-10-03 00:04:00,149.932,149.938,149.931,149.938,48600001.0
2006-10-03 00:05:00,149.94,149.941,149.93,149.937,127699999.0
2006-10-03 00:06:00,149.93,149.93,149.913,149.913,58399998.0
2006-10-03 00:07:00,149.918,149.929,149.911,149.926,30400000.0
2006-10-03 00:08:00,149.92,149.922,149.903,149.903,123399999.0
2006-10-03 00:09:00,149.913,149.927,149.913,149.927,49300000.0
2006-10-03 00:10:00,149.923,149.923,149.912,149.917,28800000.0
2006-10-03 00:11:00,149.888,149.888,149.871,149.878,90700001.0
2006-10-03 00:12:00,149.878,149.882,149.871,149.882,39399999.0
2006-10-03 00:13:00,149.875,149.875,149.868,149.875,94800000.0
2006-10-03 00:14:00,149.877,149.877,149.869,149.873,19700000.0
2006-10-03 00:15:00,149.875,149.875,149.863,149.865,109200002.0
2006-10-03 00:16:00,149.868,149.875,149.86,149.87,138600001.0
2006-10-03 00:17:00,149.875,149.875,149.87,149.87,63699999.0
2006-10-03 00:18:00,149.868,149.874,149.864,149.868,98800002.0
2006-10-03 00:19:00,149.868,149.875,149.865,149.87,95300001.0
2006-10-03 00:20:00,149.867,149.878,149.861,149.871,64100002.0
2006-10-03 00:21:00,149.868,149.878,149.868,149.877,95900000.0
2006-10-03 00:22:00,149.877,149.893,149.876,149.888,46000000.0
2006-10-03 00:23:00,149.892,149.892,149.882,149.882,48699998.0
2006-10-03 00:24:00,149.885,149.892,149.885,149.885,90900000.0
2006-10-03 00:25:00,149.87,149.877,149.862,149.862,178600001.0
2006-10-03 00:26:00,149.886,149.888,149.88,149.888,98999997.0
2006-10-03 00:27:00,149.883,149.883,149.877,149.877,60700001.0
2006-10-03 00:28:00,149.861,149.874,149.837,149.837,76800000.0
2006-10-03 00:29:00,149.855,149.855,149.845,149.85,87399999.0
2006-10-03 00:30:00,149.85,149.855,149.845,149.85,85100000.0
2006-10-03 00:31:00,149.845,149.855,149.842,149.845,178999997.0
2006-10-03 00:32:00,149.851,149.859,149.847,149.855,56800000.0
2006-10-03 00:33:00,149.859,149.859,149.851,149.851,84700001.0
2006-10-03 00:34:00,149.848,149.856,149.843,149.846,83800000.0
2006-10-03 00:35:00,149.847,149.855,149.844,149.855,64299999.0
2006-10-03 00:36:00,149.853,149.853,149.839,149.839,58500000.0
2006-10-03 00:37:00,149.834,149.852,149.832,149.852,83899999.0
2006-10-03 00:38:00,149.848,149.848,149.832,149.832,39800000.0
2006-10-03 00:39:00,149.837,149.847,149.837,149.847,63500002.0
2006-10-03 00:40:00,149.838,149.845,149.825,149.845,71000001.0
2006-10-03 00:41:00,149.85,149.855,149.85,149.85,80400000.0
2006-10-03 00:42:00,149.845,149.855,149.845,149.85,102599999.0
2006-10-03 00:43:00,149.852,149.852,149.833,149.838,99700001.0
2006-10-03 00:44:00,149.843,149.855,149.843,149.85,42300000.0
2006-10-03 00:45:00,149.852,149.861,149.852,149.858,127599997.0
2006-10-03 00:46:00,149.862,149.869,149.862,149.864,61500000.0
2006-10-03 00:47:00,149.877,149.891,149.877,149.881,102000001.0
2006-10-03 00:48:00,149.888,149.899,149.887,149.897,67300000.0
2006-10-03 00:49:00,149.892,149.9,149.889,149.897,79000001.0
2006-10-03 00:50:00,149.893,149.913,149.89,149.9,224399999.0
2006-10-03 00:51:00,149.902,149.902,149.887,149.89,100400001.0
2006-10-03 00:52:00,149.89,149.894,149.883,149.888,71400000.0
2006-10-03 00:53:00,149.885,149.888,149.883,149.888,51999998.0
2006-10-03 00:54:00,149.888,149.891,149.876,149.881,61799999.0
2006-10-03 00:55:00,149.877,149.898,149.877,149.883,132199999.0
2006-10-03 00:56:00,149.881,149.891,149.879,149.89,79899999.0
2006-10-03 00:57:00,149.888,149.9,149.887,149.887,108400000.0
2006-10-03 00:58:00,149.894,149.904,149.887,149.891,53100000.0
2006-10-03 00:59:00,149.888,149.894,149.885,149.885,41300000.0
2006-10-03 01:00:00,149.895,149.905,149.891,149.891,128699998.0
2006-10-03 01:01:00,149.893,149.898,149.888,149.892,144000000.0
2006-10-03 01:02:00,149.897,149.904,149.892,149.904,114999999.0
2006-10-03 01:03:00,149.896,149.907,149.89,149.903,77000000.0
2006-10-03 01:04:00,149.888,149.898,149.888,149.898,139699999.0
2006-10-03 01:05:00,149.902,149.906,149.899,149.899,89999999.0
2006-10-03 01:06:00,149.902,149.902,149.885,149.894,103900000.0
2006-10-03 01:07:00,149.899,149.899,149.887,149.892,82299999.0
2006-10-03 01:08:00,149.892,149.897,149.892,149.897,53500000.0
2006-10-03 01:09:00,149.9,149.905,149.9,149.905,31200000.0
2006-10-03 01:10:00,149.905,149.905,149.895,149.9,160700002.0
2006-10-03 01:11:00,149.89,149.899,149.885,149.885,52700000.0
2006-10-03 01:12:00,149.888,149.896,149.883,149.891,97300000.0
2006-10-03 01:13:00,149.888,149.888,149.881,149.888,72699999.0
2006-10-03 01:14:00,149.889,149.892,149.876,149.876,21100000.0
2006-10-03 01:15:00,149.88,149.88,149.873,149.873,69500000.0
2006-10-03 01:16:00,149.881,149.885,149.871,149.885,129800000.0
2006-10-03 01:17:00,149.88,149.887,149.875,149.875,91899999.0
2006-10-03 01:18:00,149.884,149.884,149.873,149.873,78000000.0
2006-10-03 01:19:00,149.873,149.879,149.868,149.868,45500000.0
2006-10-03 01:20:00,149.87,149.875,149.867,149.875,45600000.0
2006-10-03 01:21:00,149.864,149.883,149.864,149.873,122199999.0
2006-10-03 01:22:00,149.83,149.86,149.824,149.86,91700001.0
2006-10-03 01:23:00,149.881,149.89,149.877,149.89,153799999.0
2006-10-03 01:24:00,149.892,149.894,149.879,149.879,89499999.0
2006-10-03 01:25:00,149.887,149.901,149.887,149.889,119200003.0
2006-10-03 01:26:00,149.896,149.917,149.896,149.917,91900000.0
2006-10-03 01:27:00,149.923,149.923,149.91,149.911,59199999.0
2006-10-03 01:28:00,149.907,149.912,149.907,149.91,63299999.0
2006-10-03 01:29:00,149.903,149.903,149.892,149.893,72600001.0
2006-10-03 01:30:00,149.891,149.902,149.885,149.902,86700000.0
2006-10-03 01:31:00,149.901,149.913,149.901,149.913,102699998.0
2006-10-03 01:32:00,149.907,149.922,149.906,149.922,82099996.0
2006-10-03 01:33:00,149.92,149.925,149.915,149.92,126699998.0
2006-10-03 01:34:00,149.925,149.925,149.9,149.908,212100005.0
2006-10-03 01:35:00,149.909,149.909,149.869,149.889,89599999.0
2006-10-03 01:36:00,149.89,149.89,149.88,149.886,95600002.0
2006-10-03 01:37:00,149.887,149.888,149.872,149.872,90099998.0
2006-10-03 01:38:00,149.88,149.884,149.871,149.871,42200001.0
2006-10-03 01:39:00,149.877,149.878,149.861,149.868,160500002.0
2006-10-03 01:40:00,149.87,149.886,149.868,149.886,51300000.0
2006-10-03 01:41:00,149.887,149.889,149.883,149.887,80200002.0
2006-10-03 01:42:00,149.895,149.895,149.885,149.89,156500002.0
2006-10-03 01:43:00,149.883,149.896,149.883,149.891,75500000.0
2006-10-03 01:44:00,149.886,149.911,149.886,149.908,123199996.0
2006-10-03 01:45:00,149.892,149.905,149.892,149.905,116099999.0
2006-10-03 01:46:00,149.901,149.912,149.901,149.912,47100001.0
2006-10-03 01:47:00,149.905,149.905,149.897,149.905,53500000.0
2006-10-03 01:48:00,149.895,149.9,149.892,149.9,87600002.0
2006-10-03 01:49:00,149.9,149.904,149.89,149.892,88399998.0
2006-10-03 01:50:00,149.877,149.886,149.873,149.88,51800000.0
2006-10-03 01:51:00,149.887,149.887,149.861,149.869,109099999.0
2006-10-03 01:52:00,149.873,149.877,149.868,149.87,77600000.0
2006-10-03 01:53:00,149.863,149.863,149.841,149.842,107099999.0
2006-10-03 01:54:00,149.85,149.855,149.848,149.848,92200001.0
2006-10-03 01:55:00,149.865,149.876,149.848,149.861,114700001.0
2006-10-03 01:56:00,149.86,149.868,149.858,149.868,91099999.0
2006-10-03 01:57:00,149.875,149.883,149.865,149.883,100000001.0
2006-10-03 01:58:00,149.888,149.893,149.874,149.89,210799997.0
2006-10-03 01:59:00,149.875,149.882,149.873,149.882,54400000.0
2006-10-03 02:00:00,149.885,149.89,149.88,149.884,69299999.0
2006-10-03 02:01:00,149.888,149.89,149.885,149.885,89100001.0
2006-10-03 02:02:00,149.888,149.894,149.881,149.885,61799999.0
2006-10-03 02:03:00,149.886,149.886,149.882,149.882,5600000.0
2006-10-03 02:04:00,149.885,149.89,149.867,149.867,68400002.0
2006-10-03 02:05:00,149.861,149.874,149.861,149.863,71700000.0
2006-10-03 02:06:00,149.872,149.889,149.872,149.883,58099999.0
2006-10-03 02:07:00,149.882,149.893,149.875,149.883,75299999.0
2006-10-03 02:08:00,149.888,149.897,149.886,149.896,40900000.0
2006-10-03 02:09:00,149.903,149.903,149.892,149.892,73199999.0
2006-10-03 02:10:00,149.897,149.911,149.897,149.91,53600000.0
2006-10-03 02:11:00,149.913,149.922,149.913,149.917,23200000.0
2006-10-03 02:12:00,149.903,149.916,149.903,149.916,73800001.0
2006-10-03 02:13:00,149.917,149.917,149.905,149.905,48300000.0
2006-10-03 02:14:00,149.896,149.914,149.868,149.9,131900002.0
2006-10-03 02:15:00,149.913,149.935,149.913,149.929,118199999.0
2006-10-03 02:16:00,149.923,149.923,149.913,149.92,64300000.0
2006-10-03 02:17:00,149.928,149.936,149.927,149.931,116200000.0
2006-10-03 02:18:00,149.93,149.942,149.93,149.942,55100001.0
2006-10-03 02:19:00,149.942,149.949,149.926,149.929,100800000.0
2006-10-03 02:20:00,149.937,149.937,149.92,149.921,64100000.0
2006-10-03 02:21:00,149.93,149.968,149.93,149.961,175699998.0
2006-10-03 02:22:00,149.954,149.955,149.943,149.943,68699999.0
2006-10-03 02:23:00,149.936,149.936,149.925,149.925,96800000.0
2006-10-03 02:24:00,149.933,149.952,149.93,149.952,76500002.0
2006-10-03 02:25:00,149.953,149.972,149.951,149.97,127699997.0
2006-10-03 02:26:00,149.969,149.976,149.966,149.973,104200000.0
2006-10-03 02:27:00,149.968,149.969,149.966,149.969,30700000.0
2006-10-03 02:28:00,149.965,149.968,149.96,149.96,87200001.0
2006-10-03 02:29:00,149.955,149.967,149.955,149.967,107500000.0
2006-10-03 02:30:00,149.96,149.965,149.96,149.962,44100000.0
2006-10-03 02:31:00,149.958,149.958,149.932,149.94,61100001.0
2006-10-03 02:32:00,149.933,149.933,149.879,149.883,91300002.0
2006-10-03 02:33:00,149.885,149.886,149.871,149.872,37000000.0
2006-10-03 02:34:00,149.846,149.846,149.82,149.841,102699998.0
2006-10-03 02:35:00,149.839,149.843,149.823,149.843,84600002.0
2006-10-03 02:36:00,149.839,149.846,149.83,149.846,120499999.0
2006-10-03 02:37:00,149.848,149.857,149.845,149.857,43900000.0
2006-10-03 02:38:00,149.875,149.898,149.875,149.886,49399999.0
2006-10-03 02:39:00,149.908,149.908,149.856,149.857,162200001.0
2006-10-03 02:40:00,149.864,149.875,149.864,149.87,120500002.0
2006-10-03 02:41:00,149.873,149.881,149.862,149.878,124299999.0
2006-10-03 02:42:00,149.879,149.896,149.879,149.89,63599999.0
2006-10-03 02:43:00,149.885,149.905,149.885,149.905,63099999.0
2006-10-03 02:44:00,149.906,149.906,149.897,149.904,36800000.0
2006-10-03 02:45:00,149.914,149.93,149.914,149.921,114799998.0
2006-10-03 02:46:00,149.923,149.925,149.91,149.925,89499999.0
2006-10-03 02:47:00,149.928,149.928,149.892,149.917,50299999.0
2006-10-03 02:48:00,149.917,149.925,149.915,149.925,92300002.0
2006-10-03 02:49:00,149.935,149.937,149.933,149.937,49600001.0
2006-10-03 02:50:00,149.938,149.94,149.937,149.938,58799999.0
2006-10-03 02:51:00,149.935,149.945,149.935,149.937,48300000.0
2006-10-03 02:52:00,149.937,149.952,149.935,149.952,83200000.0
2006-10-03 02:53:00,149.955,149.955,149.94,149.948,70500000.0
2006-10-03 02:54:00,149.947,149.954,149.943,149.946,116999999.0
2006-10-03 02:55:00,149.947,149.963,149.946,149.95,22800000.0
2006-10-03 02:56:00,149.943,149.96,149.943,149.945,91600000.0
2006-10-03 02:57:00,149.956,149.956,149.954,149.954,33700000.0
2006-10-03 02:58:00,149.95,149.952,149.943,149.95,37600000.0
2006-10-03 02:59:00,149.946,149.952,149.94,149.943,51200000.0
2006-10-03 03:00:00,149.936,149.937,149.924,149.924,68000000.0
2006-10-03 03:01:00,149.939,149.939,149.925,149.928,76300000.0
2006-10-03 03:02:00,149.923,149.931,149.919,149.926,152500003.0
2006-10-03 03:03:00,149.923,149.923,149.907,149.922,49600000.0
2006-10-03 03:04:00,149.919,149.923,149.916,149.923,63599999.0
2006-10-03 03:05:00,149.925,149.939,149.925,149.939,152100000.0
2006-10-03 03:06:00,149.942,149.945,149.93,149.93,68800000.0
2006-10-03 03:07:00,149.933,149.939,149.93,149.939,121600002.0
2006-10-03 03:08:00,149.931,149.934,149.931,149.934,14400000.0
2006-10-03 03:09:00,149.934,149.934,149.931,149.931,23600000.0
2006-10-03 03:10:00,149.936,149.936,149.927,149.927,20799999.0
2006-10-03 03:11:00,149.932,149.936,149.928,149.929,50400000.0
2006-10-03 03:12:00,149.918,149.918,149.9,149.903,51000000.0
2006-10-03 03:13:00,149.912,149.916,149.907,149.907,19200000.0
2006-10-03 03:14:00,149.908,149.917,149.908,149.917,40699999.0
2006-10-03 03:15:00,149.92,149.92,149.92,149.92,28600000.0
2006-10-03 03:16:00,149.918,149.918,149.903,149.91,182899996.0
2006-10-03 03:17:00,149.913,149.917,149.9,149.917,116000000.0
2006-10-03 03:18:00,149.915,149.932,149.915,149.932,53800001.0
2006-10-03 03:19:00,149.927,149.927,149.916,149.927,92600002.0
2006-10-03 03:20:00,149.919,149.927,149.916,149.92,90500000.0
2006-10-03 03:21:00,149.932,149.932,149.915,149.918,107699999.0
2006-10-03 03:22:00,149.92,149.92,149.91,149.92,120599999.0
2006-10-03 03:23:00,149.913,149.917,149.912,149.913,81999999.0
2006-10-03 03:24:00,149.915,149.915,149.904,149.904,91099999.0
2006-10-03 03:25:00,149.91,149.916,149.904,149.904,98200001.0
2006-10-03 03:26:00,149.904,149.909,149.9,149.909,52299999.0
2006-10-03 03:27:00,149.906,149.909,149.906,149.909,10800000.0
2006-10-03 03:28:00,149.906,149.906,149.894,149.897,68600000.0
2006-10-03 03:29:00,149.9,149.9,149.9,149.9,200100002.0
2006-10-03 03:30:00,149.896,149.909,149.895,149.905,99000001.0
2006-10-03 03:31:00,149.907,149.922,149.907,149.92,36099999.0
2006-10-03 03:32:00,149.917,149.92,149.909,149.918,63600000.0
2006-10-03 03:33:00,149.92,149.928,149.912,149.912,132399998.0
2006-10-03 03:34:00,149.917,149.925,149.917,149.92,61799999.0
2006-10-03 03:35:00,149.921,149.927,149.904,149.904,88699999.0
2006-10-03 03:36:00,149.901,149.909,149.901,149.909,17600000.0
2006-10-03 03:37:00,149.907,149.916,149.907,149.916,58100000.0
2006-10-03 03:38:00,149.917,149.917,149.909,149.912,29300000.0
2006-10-03 03:39:00,149.912,149.912,149.902,149.912,77700000.0
2006-10-03 03:40:00,149.912,149.93,149.903,149.93,60100000.0
2006-10-03 03:41:00,149.926,149.926,149.917,149.92,108999996.0
2006-10-03 03:42:00,149.916,149.916,149.914,149.914,71999998.0
2006-10-03 03:43:00,149.914,149.914,149.911,149.911,31600000.0
2006-10-03 03:44:00,149.919,149.924,149.913,149.92,117399999.0
2006-10-03 03:45:00,149.92,149.925,149.915,149.925,79100001.0
2006-10-03 03:46:00,149.93,149.94,149.93,149.94,33000000.0
2006-10-03 03:47:00,149.944,149.951,149.941,149.947,55100000.0
2006-10-03 03:48:00,149.949,149.962,149.949,149.953,75700001.0
2006-10-03 03:49:00,149.95,149.95,149.95,149.95,20600000.0
2006-10-03 03:50:00,149.947,149.948,149.943,149.948,71199999.0
2006-10-03 03:51:00,149.952,149.952,149.937,149.944,35900000.0
2006-10-03 03:52:00,149.95,149.95,149.95,149.95,36800001.0
2006-10-03 03:53:00,149.95,149.95,149.95,149.95,108599998.0
2006-10-03 03:54:00,149.948,149.956,149.943,149.946,82900000.0
2006-10-03 03:55:00,149.943,149.952,149.943,149.952,41600000.0
2006-10-03 03:56:00,149.967,149.998,149.967,149.998,23200000.0
2006-10-03 03:57:00,150.01,150.014,149.997,150.01,56700001.0
2006-10-03 03:58:00,150.013,150.013,150.002,150.006,65600000.0
2006-10-03 03:59:00,150.006,150.014,150.006,150.012,46400000.0
2006-10-03 04:00:00,150.004,150.004,149.993,149.993,44800001.0
2006-10-03 04:01:00,149.991,149.999,149.984,149.984,73399999.0
2006-10-03 04:02:00,149.985,149.985,149.972,149.974,103100000.0
2006-10-03 04:03:00,149.977,149.977,149.961,149.961,10400000.0
2006-10-03 04:04:00,149.955,149.96,149.955,149.96,28000000.0
2006-10-03 04:05:00,149.945,149.953,149.945,149.953,62299999.0
2006-10-03 04:06:00,149.942,149.957,149.933,149.957,85600000.0
2006-10-03 04:07:00,149.96,149.96,149.944,149.948,101000000.0
2006-10-03 04:08:00,149.955,149.955,149.942,149.951,70499999.0
2006-10-03 04:09:00,149.943,149.957,149.935,149.948,195800001.0
2006-10-03 04:10:00,149.95,149.95,149.945,149.95,84800000.0
2006-10-03 04:11:00,149.94,149.94,149.934,149.939,36000000.0
2006-10-03 04:12:00,149.935,149.945,149.935,149.935,60499999.0
2006-10-03 04:13:00,149.94,149.947,149.94,149.947,45700000.0
2006-10-03 04:14:00,149.952,149.955,149.95,149.955,13600000.0
2006-10-03 04:15:00,149.943,149.948,149.943,149.945,41599999.0
2006-10-03 04:16:00,149.947,149.963,149.947,149.952,108599999.0
2006-10-03 04:17:00,149.96,149.964,149.951,149.951,56100000.0
2006-10-03 04:18:00,149.945,149.95,149.945,149.948,49500000.0
2006-10-03 04:19:00,149.949,149.95,149.94,149.945,69600000.0
2006-10-03 04:20:00,149.952,149.952,149.933,149.933,103099999.0
2006-10-03 04:21:00,149.94,149.945,149.935,149.94,111099999.0
2006-10-03 04:22:00,149.939,149.958,149.939,149.958,65100000.0
2006-10-03 04:23:00,149.956,149.96,149.948,149.96,70899997.0
2006-10-03 04:24:00,149.953,149.97,149.953,149.97,76800000.0
2006-10-03 04:25:00,149.975,149.979,149.973,149.973,45700000.0
2006-10-03 04:26:00,149.97,149.975,149.965,149.97,53700001.0
2006-10-03 04:27:00,149.968,149.968,149.951,149.962,60000001.0
2006-10-03 04:28:00,149.96,149.97,149.95,149.953,177099995.0
2006-10-03 04:29:00,149.946,149.956,149.941,149.941,127300001.0
2006-10-03 04:30:00,149.945,149.945,149.935,149.938,108000000.0
2006-10-03 04:31:00,149.935,149.953,149.935,149.948,45399999.0
2006-10-03 04:32:00,149.952,149.952,149.937,149.952,80900001.0
2006-10-03 04:33:00,149.957,149.957,149.94,149.94,137600002.0
2006-10-03 04:34:00,149.952,149.957,149.945,149.945,225699997.0
2006-10-03 04:35:00,149.935,149.952,149.935,149.952,76199999.0
2006-10-03 04:36:00,149.946,149.946,149.939,149.946,88200002.0
2006-10-03 04:37:00,149.949,149.957,149.949,149.951,102699999.0
2006-10-03 04:38:00,149.952,149.952,149.936,149.942,93800001.0
2006-10-03 04:39:00,149.95,149.955,149.945,149.945,53600000.0
2006-10-03 04:40:00,149.952,149.953,149.944,149.953,20500000.0
2006-10-03 04:41:00,149.955,149.955,149.945,149.955,54400000.0
2006-10-03 04:42:00,149.94,149.94,149.928,149.928,109599999.0
2006-10-03 04:43:00,149.932,149.937,149.929,149.929,167699996.0
2006-10-03 04:44:00,149.93,149.945,149.922,149.945,132200001.0
2006-10-03 04:45:00,149.941,149.957,149.929,149.929,75200000.0
2006-10-03 04:46:00,149.932,149.932,149.923,149.928,129399997.0
2006-10-03 04:47:00,149.94,149.942,149.928,149.939,128199996.0
2006-10-03 04:48:00,149.931,149.936,149.923,149.93,119600000.0
2006-10-03 04:49:00,149.93,149.93,149.922,149.93,117900002.0
2006-10-03 04:50:00,149.932,149.932,149.919,149.922,44700002.0
2006-10-03 04:51:00,149.917,149.932,149.913,149.932,74600000.0
2006-10-03 04:52:00,149.926,149.944,149.923,149.935,101499998.0
2006-10-03 04:53:00,149.933,149.933,149.919,149.928,62700002.0
2006-10-03 04:54:00,149.928,149.933,149.921,149.928,50400000.0
2006-10-03 04:55:00,149.926,149.935,149.92,149.92,76700002.0
2006-10-03 04:56:00,149.921,149.926,149.906,149.913,86699999.0
2006-10-03 04:57:00,149.918,149.935,149.918,149.929,89200001.0
2006-10-03 04:58:00,149.932,149.937,149.926,149.926,57700000.0
2006-10-03 04:59:00,149.928,149.941,149.928,149.931,37200000.0
2006-10-03 05:00:00,149.933,149.942,149.929,149.936,91199999.0
2006-10-03 05:01:00,149.933,149.948,149.933,149.941,57900000.0
2006-10-03 05:02:00,149.933,149.933,149.932,149.932,51899998.0
2006-10-03 05:03:00,149.93,149.941,149.927,149.93,89599998.0
2006-10-03 05:04:00,149.925,149.93,149.924,149.929,160099998.0
2006-10-03 05:05:00,149.925,149.928,149.925,149.928,109799996.0
2006-10-03 05:06:00,149.92,149.93,149.92,149.927,140300000.0
2006-10-03 05:07:00,149.923,149.926,149.917,149.917,90300001.0
2006-10-03 05:08:00,149.922,149.94,149.922,149.93,83500001.0
2006-10-03 05:09:00,149.938,149.941,149.927,149.932,116699999.0
2006-10-03 05:10:00,149.923,149.928,149.922,149.928,55700000.0
2006-10-03 05:11:00,149.935,149.935,149.92,149.935,79700000.0
2006-10-03 05:12:00,149.932,149.943,149.93,149.936,48000000.0
2006-10-03 05:13:00,149.94,149.94,149.937,149.94,20800000.0
2006-10-03 05:14:00,149.959,149.972,149.954,149.962,71400000.0
2006-10-03 05:15:00,149.969,149.969,149.966,149.966,52700002.0
2006-10-03 05:16:00,149.967,149.973,149.961,149.973,51800000.0
2006-10-03 05:17:00,149.965,149.972,149.963,149.963,91999998.0
2006-10-03 05:18:00,149.975,149.986,149.969,149.977,165999998.0
2006-10-03 05:19:00,149.982,149.987,149.98,149.98,65100000.0
2006-10-03 05:20:00,149.988,149.99,149.981,149.99,67600002.0
2006-10-03 05:21:00,149.989,149.993,149.97,149.976,90199999.0
2006-10-03 05:22:00,149.993,150.017,149.993,150.017,91500001.0
2006-10-03 05:23:00,150.004,150.01,149.993,150.01,71800000.0
2006-10-03 05:24:00,150.017,150.02,150.015,150.02,24000000.0
2006-10-03 05:25:00,150.007,150.025,150.002,150.025,60700000.0
2006-10-03 05:26:00,150.033,150.04,150.027,150.028,78199999.0
2006-10-03 05:27:00,150.03,150.033,150.022,150.032,46400000.0
2006-10-03 05:28:00,150.037,150.043,150.024,150.043,140799995.0
2006-10-03 05:29:00,150.04,150.04,150.019,150.035,47500000.0
2006-10-03 05:30:00,150.025,150.035,150.009,150.012,97300000.0
2006-10-03 05:31:00,150.006,150.006,150.001,150.002,55000000.0
2006-10-03 05:32:00,149.998,149.998,149.984,149.984,63699999.0
2006-10-03 05:33:00,149.998,149.998,149.99,149.998,47200001.0
2006-10-03 05:34:00,149.99,150.0,149.976,149.98,61300000.0
2006-10-03 05:35:00,149.982,149.984,149.979,149.98,97800000.0
2006-10-03 05:36:00,149.969,149.981,149.969,149.981,4400000.0
2006-10-03 05:37:00,149.97,149.986,149.97,149.985,55999999.0
2006-10-03 05:38:00,149.986,149.993,149.981,149.993,50400001.0
2006-10-03 05:39:00,149.995,149.995,149.987,149.99,67700001.0
2006-10-03 05:40:00,149.989,149.993,149.976,149.993,133000001.0
2006-10-03 05:41:00,149.988,149.988,149.982,149.982,81499999.0
2006-10-03 05:42:00,149.988,149.988,149.982,149.983,42700000.0
2006-10-03 05:43:00,149.992,149.992,149.978,149.987,35500000.0
2006-10-03 05:44:00,149.985,149.99,149.981,149.981,120400003.0
2006-10-03 05:45:00,149.98,149.988,149.975,149.988,111300000.0
2006-10-03 05:46:00,149.984,149.984,149.967,149.967,44400000.0
2006-10-03 05:47:00,149.965,149.981,149.965,149.978,114999997.0
2006-10-03 05:48:00,149.981,149.99,149.966,149.982,78600000.0
2006-10-03 05:49:00,149.985,149.985,149.972,149.977,75699999.0
2006-10-03 05:50:00,149.98,149.98,149.978,149.98,57199998.0
2006-10-03 05:51:00,149.978,149.98,149.978,149.98,15200000.0
2006-10-03 05:52:00,149.975,149.981,149.974,149.975,154800000.0
2006-10-03 05:53:00,149.983,149.994,149.98,149.98,131799999.0
2006-10-03 05:54:00,149.98,149.981,149.975,149.978,143899999.0
2006-10-03 05:55:00,149.978,149.979,149.97,149.974,78399999.0
2006-10-03 05:56:00,149.991,149.991,149.984,149.984,11600000.0
2006-10-03 05:57:00,149.98,149.982,149.972,149.972,44500000.0
2006-10-03 05:58:00,149.97,149.975,149.96,149.97,48400000.0
2006-10-03 05:59:00,149.97,149.982,149.968,149.971,194200000.0
2006-10-03 06:00:00,149.963,149.982,149.963,149.98,121600003.0
2006-10-03 06:01:00,149.981,149.984,149.981,149.984,31200000.0
2006-10-03 06:02:00,149.988,149.988,149.983,149.983,60800002.0
2006-10-03 06:03:00,149.976,149.976,149.96,149.964,107900002.0
2006-10-03 06:04:00,149.967,149.983,149.963,149.983,95000000.0
2006-10-03 06:05:00,149.992,149.992,149.977,149.992,37599999.0
2006-10-03 06:06:00,149.982,149.994,149.98,149.99,75200000.0
2006-10-03 06:07:00,149.983,149.995,149.98,149.988,104700000.0
2006-10-03 06:08:00,149.993,149.993,149.967,149.979,94800000.0
2006-10-03 06:09:00,149.978,149.985,149.975,149.98,52500000.0
2006-10-03 06:10:00,149.978,149.978,149.965,149.965,95499999.0
2006-10-03 06:11:00,149.967,149.968,149.959,149.962,93600000.0
2006-10-03 06:12:00,149.962,149.973,149.962,149.97,91299997.0
2006-10-03 06:13:00,149.969,149.988,149.969,149.976,107800001.0
2006-10-03 06:14:00,149.976,149.989,149.968,149.968,131100002.0
2006-10-03 06:15:00,149.981,149.984,149.978,149.978,76100001.0
2006-10-03 06:16:00,149.976,149.983,149.962,149.978,79100000.0
2006-10-03 06:17:00,149.98,149.985,149.973,149.985,106199997.0
2006-10-03 06:18:00,149.975,149.98,149.971,149.978,135799999.0
2006-10-03 06:19:00,149.983,149.983,149.966,149.974,121899999.0
2006-10-03 06:20:00,149.972,149.982,149.968,149.982,56800000.0
2006-10-03 06:21:00,149.978,149.978,149.973,149.978,58899999.0
2006-10-03 06:22:00,149.957,149.968,149.957,149.961,89100000.0
2006-10-03 06:23:00,149.969,149.982,149.961,149.98,166500004.0
2006-10-03 06:24:00,149.983,149.985,149.978,149.983,57900001.0
2006-10-03 06:25:00,149.983,149.989,149.972,149.982,32400000.0
2006-10-03 06:26:00,149.974,149.987,149.974,149.987,137400000.0
2006-10-03 06:27:00,149.982,149.982,149.972,149.978,55899999.0
2006-10-03 06:28:00,149.977,149.978,149.962,149.962,79400002.0
2006-10-03 06:29:00,149.974,149.976,149.974,149.976,28800000.0
2006-10-03 06:30:00,149.976,149.976,149.962,149.962,83099999.0
2006-10-03 06:31:00,149.972,149.979,149.972,149.979,35099999.0
2006-10-03 06:32:00,149.98,149.985,149.967,149.969,54399999.0
2006-10-03 06:33:00,149.972,149.978,149.972,149.978,78499999.0
2006-10-03 06:34:00,149.975,149.98,149.969,149.972,118399997.0
2006-10-03 06:35:00,149.978,149.979,149.975,149.978,54700000.0
2006-10-03 06:36:00,149.982,149.982,149.969,149.973,27200000.0
2006-10-03 06:37:00,149.973,149.981,149.971,149.971,47500001.0
2006-10-03 06:38:00,149.972,149.976,149.968,149.972,62500001.0
2006-10-03 06:39:00,149.979,149.979,149.976,149.976,21900000.0
2006-10-03 06:40:00,149.975,149.985,149.975,149.975,159500001.0
2006-10-03 06:41:00,149.98,149.994,149.98,149.99,73900000.0
2006-10-03 06:42:00,149.985,149.992,149.978,149.986,60599999.0
2006-10-03 06:43:00,149.99,149.99,149.985,149.985,79200001.0
2006-10-03 06:44:00,149.995,149.995,149.985,149.985,107699997.0
2006-10-03 06:45:00,149.985,149.99,149.972,149.989,63700000.0
2006-10-03 06:46:00,149.986,149.991,149.977,149.979,68800000.0
2006-10-03 06:47:00,149.99,149.99,149.99,149.99,9500000.0
2006-10-03 06:48:00,149.993,149.993,149.988,149.99,97299998.0
2006-10-03 06:49:00,149.989,149.989,149.982,149.982,56499999.0
2006-10-03 06:50:00,149.982,149.991,149.979,149.991,67000000.0
2006-10-03 06:51:00,149.99,149.994,149.982,149.99,156099998.0
2006-10-03 06:52:00,149.987,149.993,149.98,149.98,130400002.0
2006-10-03 06:53:00,149.985,149.985,149.985,149.985,21600000.0
2006-10-03 06:54:00,149.989,150.003,149.989,149.994,55200000.0
2006-10-03 06:55:00,149.994,150.001,149.994,149.998,78399998.0
2006-10-03 06:56:00,150.002,150.002,149.986,149.99,57300000.0
2006-10-03 06:57:00,149.962,149.975,149.958,149.966,86800000.0
2006-10-03 06:58:00,149.991,150.001,149.991,149.996,61000000.0
2006-10-03 06:59:00,149.998,150.003,149.993,149.999,131900002.0
2006-10-03 07:00:00,150.005,150.005,149.995,150.0,142499996.0
2006-10-03 07:01:00,149.99,150.0,149.99,149.992,49800000.0
2006-10-03 07:02:00,149.984,149.996,149.984,149.986,147799999.0
2006-10-03 07:03:00,149.991,149.998,149.989,149.992,120100000.0
2006-10-03 07:04:00,149.99,150.004,149.99,150.004,72500000.0
2006-10-03 07:05:00,149.993,150.005,149.985,149.985,97199999.0
2006-10-03 07:06:00,149.98,149.989,149.969,149.969,123899999.0
2006-10-03 07:07:00,149.977,149.981,149.977,149.978,54799999.0
2006-10-03 07:08:00,149.974,149.982,149.968,149.977,153699997.0
2006-10-03 07:09:00,149.979,149.984,149.971,149.978,101600000.0
2006-10-03 07:10:00,149.985,149.985,149.98,149.985,43399999.0
2006-10-03 07:11:00,149.978,149.978,149.971,149.971,109000000.0
2006-10-03 07:12:00,149.972,149.987,149.972,149.987,86799999.0
2006-10-03 07:13:00,149.99,149.99,149.988,149.99,86900003.0
2006-10-03 07:14:00,149.985,149.995,149.985,149.99,108500003.0
2006-10-03 07:15:00,149.984,149.993,149.984,149.984,202600003.0
2006-10-03 07:16:00,149.987,149.995,149.983,149.986,98800001.0
2006-10-03 07:17:00,149.987,150.002,149.983,150.002,60400001.0
2006-10-03 07:18:00,149.998,150.0,149.998,150.0,120300001.0
2006-10-03 07:19:00,149.993,149.993,149.992,149.992,20000000.0
2006-10-03 07:20:00,149.989,150.015,149.989,150.008,67399998.0
2006-10-03 07:21:00,150.009,150.013,150.004,150.005,23700000.0
2006-10-03 07:22:00,150.003,150.007,149.995,150.003,31600000.0
2006-10-03 07:23:00,150.011,150.011,150.0,150.01,111099999.0
2006-10-03 07:24:00,149.996,149.998,149.991,149.997,97199999.0
2006-10-03 07:25:00,149.993,150.006,149.993,149.995,74399999.0
2006-10-03 07:26:00,149.999,150.009,149.997,150.006,81800001.0
2006-10-03 07:27:00,150.007,150.013,150.0,150.001,104300001.0
2006-10-03 07:28:00,150.008,150.015,150.001,150.015,105899999.0
2006-10-03 07:29:00,150.013,150.024,150.013,150.02,151800001.0
2006-10-03 07:30:00,150.016,150.021,150.012,150.021,39000001.0
2006-10-03 07:31:00,150.019,150.019,150.012,150.013,9400000.0
2006-10-03 07:32:00,150.012,150.016,150.006,150.006,82699998.0
2006-10-03 07:33:00,150.009,150.012,150.0,150.0,55099999.0
2006-10-03 07:34:00,150.007,150.007,149.988,150.002,156100003.0
2006-10-03 07:35:00,149.998,149.998,149.973,149.978,53300000.0
2006-10-03 07:36:00,149.982,149.99,149.977,149.986,82299999.0
2006-10-03 07:37:00,149.988,149.995,149.987,149.987,121099998.0
2006-10-03 07:38:00,149.988,149.995,149.986,149.993,85100000.0
2006-10-03 07:39:00,149.984,149.997,149.983,149.989,263100000.0
2006-10-03 07:40:00,149.985,149.995,149.982,149.995,66800000.0
2006-10-03 07:41:00,149.996,150.006,149.996,150.001,195700002.0
2006-10-03 07:42:00,149.992,150.0,149.992,150.0,30300000.0
2006-10-03 07:43:00,149.995,150.001,149.991,149.996,115299997.0
2006-10-03 07:44:00,149.988,150.002,149.986,149.995,96599998.0
2006-10-03 07:45:00,149.998,150.02,149.998,150.012,148300002.0
2006-10-03 07:46:00,150.015,150.027,150.009,150.009,92100002.0
2006-10-03 07:47:00,150.022,150.031,150.013,150.02,185099997.0
2006-10-03 07:48:00,150.022,150.032,150.02,150.02,95700001.0
2006-10-03 07:49:00,150.018,150.018,150.016,150.016,50400000.0
2006-10-03 07:50:00,150.02,150.03,150.008,150.03,75700001.0
2006-10-03 07:51:00,150.032,150.039,150.031,150.039,46100000.0
2006-10-03 07:52:00,150.041,150.047,150.029,150.033,90600000.0
2006-10-03 07:53:00,150.043,150.047,150.043,150.045,59000001.0
2006-10-03 07:54:00,150.035,150.044,150.035,150.039,40800000.0
2006-10-03 07:55:00,150.047,150.069,150.047,150.065,69299999.0
2006-10-03 07:56:00,150.065,150.077,150.061,150.061,69000002.0
2006-10-03 07:57:00,150.07,150.075,150.052,150.052,66000000.0
2006-10-03 07:58:00,150.066,150.074,150.066,150.069,83999999.0
2006-10-03 07:59:00,150.069,150.088,150.069,150.085,18600000.0
2006-10-03 08:00:00,150.082,150.082,150.072,150.082,133299999.0
2006-10-03 08:01:00,150.088,150.088,150.075,150.075,115299997.0
2006-10-03 08:02:00,150.069,150.069,150.061,150.061,50800001.0
2006-10-03 08:03:00,150.06,150.082,150.06,150.078,67999999.0
2006-10-03 08:04:00,150.082,150.082,150.055,150.061,219000000.0
2006-10-03 08:05:00,150.075,150.075,150.067,150.073,62200000.0
2006-10-03 08:06:00,150.072,150.072,150.052,150.058,108300000.0
2006-10-03 08:07:00,150.042,150.055,150.019,150.025,164399998.0
2006-10-03 08:08:00,150.045,150.045,150.035,150.045,24800000.0
2006-10-03 08:09:00,150.033,150.045,150.014,150.014,71400000.0
2006-10-03 08:10:00,150.025,150.03,150.015,150.015,63500000.0
2006-10-03 08:11:00,150.023,150.024,150.011,150.023,86800000.0
2006-10-03 08:12:00,150.018,150.022,150.01,150.015,97900000.0
2006-10-03 08:13:00,150.025,150.055,150.025,150.055,102999998.0
2006-10-03 08:14:00,150.05,150.055,150.041,150.043,172500001.0
2006-10-03 08:15:00,150.044,150.056,150.044,150.045,59699998.0
2006-10-03 08:16:00,150.038,150.052,150.035,150.052,58000000.0
2006-10-03 08:17:00,150.04,150.052,150.039,150.046,83300000.0
2006-10-03 08:18:00,150.039,150.039,150.029,150.029,44800000.0
2006-10-03 08:19:00,150.022,150.025,150.005,150.025,104300002.0
2006-10-03 08:20:00,150.025,150.032,150.021,150.023,59300001.0
2006-10-03 08:21:00,150.026,150.043,150.026,150.032,108600002.0
2006-10-03 08:22:00,150.035,150.047,150.035,150.045,71000000.0
2006-10-03 08:23:00,150.035,150.037,150.022,150.024,135100000.0
2006-10-03 08:24:00,150.019,150.025,150.014,150.025,64900000.0
2006-10-03 08:25:00,150.02,150.02,150.013,150.013,18700000.0
2006-10-03 08:26:00,150.03,150.039,150.024,150.029,93100001.0
2006-10-03 08:27:00,150.027,150.03,150.019,150.019,59599999.0
2006-10-03 08:28:00,150.028,150.028,150.017,150.018,163600005.0
2006-10-03 08:29:00,150.037,150.048,150.033,150.044,72300001.0
2006-10-03 08:30:00,150.047,150.054,150.043,150.046,111700000.0
2006-10-03 08:31:00,150.053,150.06,150.047,150.05,101200002.0
2006-10-03 08:32:00,150.048,150.065,150.033,150.065,89200000.0
2006-10-03 08:33:00,150.061,150.084,150.06,150.083,79900000.0
2006-10-03 08:34:00,150.092,150.103,150.087,150.103,104799999.0
2006-10-03 08:35:00,150.1,150.102,150.072,150.072,43400000.0
2006-10-03 08:36:00,150.078,150.078,150.063,150.063,131300000.0
2006-10-03 08:37:00,150.077,150.094,150.063,150.094,130200000.0
2006-10-03 08:38:00,150.093,150.097,150.084,150.085,78299999.0
2006-10-03 08:39:00,150.075,150.083,150.06,150.083,140599999.0
2006-10-03 08:40:00,150.075,150.081,150.071,150.08,56000000.0
2006-10-03 08:41:00,150.071,150.077,150.062,150.062,117300000.0
2006-10-03 08:42:00,150.064,150.079,150.06,150.065,86900000.0
2006-10-03 08:43:00,150.059,150.061,150.042,150.045,114200001.0
2006-10-03 08:44:00,150.038,150.073,150.038,150.073,123100001.0
2006-10-03 08:45:00,150.078,150.081,150.063,150.065,181800002.0
2006-10-03 08:46:00,150.052,150.067,150.048,150.065,93099999.0
2006-10-03 08:47:00,150.061,150.076,150.061,150.07,106800001.0
2006-10-03 08:48:00,150.072,150.087,150.069,150.087,183500002.0
2006-10-03 08:49:00,150.071,150.083,150.066,150.078,114400001.0
2006-10-03 08:50:00,150.066,150.066,150.044,150.055,54900001.0
2006-10-03 08:51:00,150.055,150.062,150.042,150.062,98300001.0
2006-10-03 08:52:00,150.054,150.054,150.036,150.04,145299997.0
2006-10-03 08:53:00,150.045,150.052,150.038,150.039,70000000.0
2006-10-03 08:54:00,150.024,150.035,150.018,150.029,146300004.0
2006-10-03 08:55:00,150.03,150.03,150.016,150.019,130099998.0
2006-10-03 08:56:00,150.018,150.022,150.013,150.019,54600000.0
2006-10-03 08:57:00,150.013,150.013,149.978,149.978,121499999.0
2006-10-03 08:58:00,149.977,149.997,149.977,149.991,141800001.0
2006-10-03 08:59:00,149.998,150.012,149.996,150.012,121200000.0
2006-10-03 09:00:00,149.998,149.998,149.965,149.965,92999999.0
2006-10-03 09:01:00,149.978,149.981,149.973,149.973,60199998.0
2006-10-03 09:02:00,149.979,149.997,149.979,149.997,54400000.0
2006-10-03 09:03:00,150.001,150.001,149.993,149.994,90299999.0
2006-10-03 09:04:00,149.99,150.0,149.983,149.991,94200001.0
2006-10-03 09:05:00,149.995,150.001,149.99,149.99,94899999.0
2006-10-03 09:06:00,149.992,149.995,149.987,149.987,124100000.0
2006-10-03 09:07:00,149.977,149.994,149.971,149.978,114600002.0
2006-10-03 09:08:00,149.981,149.987,149.964,149.969,79200000.0
2006-10-03 09:09:00,149.971,149.99,149.968,149.99,71800001.0
2006-10-03 09:10:00,149.983,149.99,149.975,149.975,49000000.0
2006-10-03 09:11:00,149.978,149.982,149.961,149.982,31500000.0
2006-10-03 09:12:00,149.981,149.988,149.975,149.988,112200002.0
2006-10-03 09:13:00,149.993,149.995,149.983,149.99,129899999.0
2006-10-03 09:14:00,149.987,149.988,149.962,149.963,144600002.0
2006-10-03 09:15:00,149.95,149.95,149.929,149.932,80800000.0
2006-10-03 09:16:00,149.925,149.93,149.889,149.905,97699999.0
2006-10-03 09:17:00,149.889,149.889,149.883,149.883,23100000.0
2006-10-03 09:18:00,149.867,149.869,149.856,149.857,69499999.0
2006-10-03 09:19:00,149.831,149.831,149.808,149.813,65500001.0
2006-10-03 09:20:00,149.817,149.828,149.811,149.815,100899999.0
2006-10-03 09:21:00,149.828,149.837,149.822,149.822,102800000.0
2006-10-03 09:22:00,149.814,149.832,149.814,149.828,143800000.0
2006-10-03 09:23:00,149.832,149.834,149.824,149.83,85100000.0
2006-10-03 09:24:00,149.826,149.832,149.821,149.832,95199999.0
2006-10-03 09:25:00,149.836,149.855,149.836,149.855,86000000.0
2006-10-03 09:26:00,149.844,149.848,149.829,149.835,81800001.0
2006-10-03 09:27:00,149.835,149.836,149.824,149.836,139899999.0
2006-10-03 09:28:00,149.832,149.838,149.82,149.828,56099999.0
2006-10-03 09:29:00,149.82,149.827,149.801,149.827,57000000.0
2006-10-03 09:30:00,149.828,149.85,149.821,149.847,95200002.0
2006-10-03 09:31:00,149.857,149.859,149.836,149.838,87899998.0
2006-10-03 09:32:00,149.838,149.845,149.807,149.807,109900000.0
2006-10-03 09:33:00,149.805,149.81,149.803,149.809,145399998.0
2006-10-03 09:34:00,149.803,149.818,149.803,149.808,88500000.0
2006-10-03 09:35:00,149.804,149.817,149.801,149.817,75600000.0
2006-10-03 09:36:00,149.829,149.829,149.811,149.816,76100001.0
2006-10-03 09:37:00,149.794,149.803,149.744,149.744,80700000.0
2006-10-03 09:38:00,149.738,149.738,149.704,149.709,88699999.0
2006-10-03 09:39:00,149.712,149.715,149.692,149.698,84499999.0
2006-10-03 09:40:00,149.712,149.725,149.712,149.716,60399999.0
2006-10-03 09:41:00,149.726,149.726,149.689,149.689,53000000.0
2006-10-03 09:42:00,149.682,149.701,149.68,149.701,92200001.0
2006-10-03 09:43:00,149.688,149.697,149.652,149.652,111499998.0
2006-10-03 09:44:00,149.647,149.667,149.647,149.655,82500000.0
2006-10-03 09:45:00,149.653,149.653,149.608,149.619,91099999.0
2006-10-03 09:46:00,149.626,149.646,149.625,149.641,82000000.0
2006-10-03 09:47:00,149.645,149.655,149.645,149.651,76000001.0
2006-10-03 09:48:00,149.654,149.654,149.651,149.651,21600000.0
2006-10-03 09:49:00,149.661,149.665,149.653,149.662,183599998.0
2006-10-03 09:50:00,149.666,149.674,149.665,149.67,78000000.0
2006-10-03 09:51:00,149.678,149.69,149.671,149.69,97500000.0
2006-10-03 09:52:00,149.69,149.703,149.689,149.692,37600000.0
2006-10-03 09:53:00,149.698,149.698,149.692,149.698,106299998.0
2006-10-03 09:54:00,149.707,149.725,149.707,149.719,63600000.0
2006-10-03 09:55:00,149.713,149.73,149.713,149.73,35200000.0
2006-10-03 09:56:00,149.732,149.74,149.732,149.74,143100003.0
2006-10-03 09:57:00,149.734,149.735,149.721,149.735,124999998.0
2006-10-03 09:58:00,149.727,149.727,149.715,149.722,55800000.0
2006-10-03 09:59:00,149.707,149.721,149.704,149.721,58900000.0
2006-10-03 10:00:00,149.718,149.727,149.718,149.727,31200000.0
2006-10-03 10:01:00,149.716,149.719,149.708,149.715,74299998.0
2006-10-03 10:02:00,149.705,149.705,149.671,149.672,119900004.0
2006-10-03 10:03:00,149.656,149.662,149.644,149.658,99100000.0
2006-10-03 10:04:00,149.654,149.667,149.612,149.612,62700000.0
2006-10-03 10:05:00,149.627,149.646,149.625,149.625,83000000.0
2006-10-03 10:06:00,149.618,149.62,149.613,149.613,90000000.0
2006-10-03 10:07:00,149.614,149.624,149.607,149.61,70200000.0
2006-10-03 10:08:00,149.619,149.625,149.619,149.622,103800000.0
2006-10-03 10:09:00,149.628,149.628,149.592,149.6,208599999.0
2006-10-03 10:10:00,149.6,149.6,149.585,149.585,72099999.0
2006-10-03 10:11:00,149.583,149.612,149.583,149.606,124799998.0
2006-10-03 10:12:00,149.609,149.624,149.609,149.619,108399999.0
2006-10-03 10:13:00,149.617,149.625,149.6,149.625,75799999.0
2006-10-03 10:14:00,149.628,149.628,149.615,149.615,26400000.0
2006-10-03 10:15:00,149.596,149.604,149.58,149.58,100500000.0
2006-10-03 10:16:00,149.579,149.631,149.579,149.631,158799998.0
2006-10-03 10:17:00,149.636,149.637,149.624,149.637,96500000.0
2006-10-03 10:18:00,149.642,149.649,149.64,149.64,73900000.0
2006-10-03 10:19:00,149.639,149.648,149.637,149.645,114200004.0
2006-10-03 10:20:00,149.65,149.677,149.636,149.677,174400000.0
2006-10-03 10:21:00,149.683,149.686,149.671,149.682,85100000.0
2006-10-03 10:22:00,149.68,149.684,149.67,149.684,142700000.0
2006-10-03 10:23:00,149.69,149.7,149.69,149.7,44600000.0
2006-10-03 10:24:00,149.687,149.687,149.683,149.683,37099999.0
2006-10-03 10:25:00,149.689,149.697,149.682,149.697,131400002.0
2006-10-03 10:26:00,149.683,149.683,149.665,149.665,94000000.0
2006-10-03 10:27:00,149.669,149.684,149.669,149.684,5800000.0
2006-10-03 10:28:00,149.67,149.685,149.67,149.685,45900000.0
2006-10-03 10:29:00,149.69,149.696,149.685,149.695,22900000.0
2006-10-03 10:30:00,149.702,149.703,149.688,149.7,181500002.0
2006-10-03 10:31:00,149.705,149.717,149.7,149.705,85700000.0
2006-10-03 10:32:00,149.708,149.717,149.708,149.714,90999999.0
2006-10-03 10:33:00,149.707,149.708,149.665,149.665,103800000.0
2006-10-03 10:34:00,149.654,149.656,149.654,149.656,24000000.0
2006-10-03 10:35:00,149.663,149.668,149.653,149.653,115000002.0
2006-10-03 10:36:00,149.651,149.664,149.651,149.656,115399999.0
2006-10-03 10:37:00,149.651,149.655,149.65,149.654,110800003.0
2006-10-03 10:38:00,149.668,149.67,149.664,149.666,83899999.0
2006-10-03 10:39:00,149.673,149.681,149.662,149.681,116499999.0
2006-10-03 10:40:00,149.689,149.7,149.68,149.69,68600000.0
2006-10-03 10:41:00,149.692,149.717,149.692,149.714,48800000.0
2006-10-03 10:42:00,149.708,149.72,149.708,149.72,83999999.0
2006-10-03 10:43:00,149.735,149.754,149.735,149.745,125200000.0
2006-10-03 10:44:00,149.749,149.751,149.742,149.745,169000003.0
2006-10-03 10:45:00,149.734,149.747,149.724,149.732,70200000.0
2006-10-03 10:46:00,149.733,149.736,149.73,149.732,69100000.0
2006-10-03 10:47:00,149.735,149.742,149.734,149.737,50000001.0
2006-10-03 10:48:00,149.726,149.732,149.718,149.721,82200000.0
2006-10-03 10:49:00,149.729,149.729,149.695,149.697,71200001.0
2006-10-03 10:50:00,149.709,149.741,149.709,149.739,119499998.0
2006-10-03 10:51:00,149.75,149.75,149.736,149.74,57400001.0
2006-10-03 10:52:00,149.736,149.753,149.736,149.745,79700000.0
2006-10-03 10:53:00,149.743,149.743,149.723,149.727,55900000.0
2006-10-03 10:54:00,149.737,149.752,149.732,149.752,120099999.0
2006-10-03 10:55:00,149.752,149.752,149.729,149.733,148799999.0
2006-10-03 10:56:00,149.735,149.744,149.721,149.729,89899998.0
2006-10-03 10:57:00,149.725,149.727,149.723,149.727,53300001.0
2006-10-03 10:58:00,149.735,149.735,149.726,149.73,66400000.0
2006-10-03 10:59:00,149.723,149.735,149.714,149.721,161799998.0
2006-10-03 11:00:00,149.72,149.72,149.708,149.717,168200003.0
2006-10-03 11:01:00,149.707,149.728,149.707,149.724,120200000.0
2006-10-03 11:02:00,149.715,149.729,149.71,149.715,154200001.0
2006-10-03 11:03:00,149.719,149.723,149.713,149.713,53400000.0
2006-10-03 11:04:00,149.708,149.708,149.694,149.695,144400003.0
2006-10-03 11:05:00,149.705,149.72,149.694,149.72,117899999.0
2006-10-03 11:06:00,149.727,149.734,149.719,149.734,164399996.0
2006-10-03 11:07:00,149.735,149.764,149.735,149.764,50499998.0
2006-10-03 11:08:00,149.777,149.794,149.777,149.782,91199999.0
2006-10-03 11:09:00,149.803,149.832,149.803,149.825,39300000.0
2006-10-03 11:10:00,149.827,149.852,149.827,149.852,36200000.0
2006-10-03 11:11:00,149.881,149.956,149.881,149.917,55500000.0
2006-10-03 11:12:00,149.918,149.929,149.893,149.896,139500003.0
2006-10-03 11:13:00,149.883,149.883,149.866,149.878,58400000.0
2006-10-03 11:14:00,149.872,149.895,149.872,149.895,66600001.0
2006-10-03 11:15:00,149.877,149.884,149.868,149.872,51199999.0
2006-10-03 11:16:00,149.863,149.863,149.845,149.845,79100001.0
2006-10-03 11:17:00,149.837,149.842,149.824,149.824,98799997.0
2006-10-03 11:18:00,149.826,149.833,149.817,149.817,112700003.0
2006-10-03 11:19:00,149.821,149.826,149.809,149.826,84699999.0
2006-10-03 11:20:00,149.827,149.835,149.823,149.825,55400001.0
2006-10-03 11:21:00,149.833,149.841,149.83,149.83,39500000.0
2006-10-03 11:22:00,149.835,149.849,149.835,149.846,96900002.0
2006-10-03 11:23:00,149.848,149.869,149.848,149.86,104200000.0
2006-10-03 11:24:00,149.872,149.88,149.872,149.877,71099999.0
2006-10-03 11:25:00,149.874,149.898,149.868,149.898,153500004.0
2006-10-03 11:26:00,149.902,149.926,149.902,149.919,105900000.0
2006-10-03 11:27:00,149.913,149.913,149.88,149.895,94399999.0
2006-10-03 11:28:00,149.897,149.928,149.895,149.921,63600001.0
2006-10-03 11:29:00,149.936,149.936,149.921,149.932,152700000.0
2006-10-03 11:30:00,149.942,149.954,149.934,149.944,85799998.0
2006-10-03 11:31:00,149.942,149.958,149.942,149.944,149800000.0
2006-10-03 11:32:00,149.943,149.951,149.943,149.95,92599999.0
2006-10-03 11:33:00,149.957,149.957,149.941,149.944,32200000.0
2006-10-03 11:34:00,149.943,150.099,149.943,150.092,85600000.0
2006-10-03 11:35:00,150.084,150.105,150.074,150.105,141399998.0
2006-10-03 11:36:00,150.112,150.131,150.09,150.105,103100001.0
2006-10-03 11:37:00,150.106,150.134,150.106,150.121,40500000.0
2006-10-03 11:38:00,150.118,150.188,150.118,150.182,47800000.0
2006-10-03 11:39:00,150.183,150.196,150.157,150.16,51200000.0
2006-10-03 11:40:00,150.141,150.141,150.11,150.11,71299999.0
2006-10-03 11:41:00,150.112,150.13,150.109,150.12,59200000.0
2006-10-03 11:42:00,150.116,150.127,150.11,150.113,59400000.0
2006-10-03 11:43:00,150.109,150.117,150.108,150.11,88700002.0
2006-10-03 11:44:00,150.107,150.107,150.077,150.085,39700000.0
2006-10-03 11:45:00,150.078,150.091,150.063,150.088,142000001.0
2006-10-03 11:46:00,150.069,150.091,150.069,150.091,119800001.0
2006-10-03 11:47:00,150.085,150.102,150.084,150.093,120100000.0
2006-10-03 11:48:00,150.098,150.101,150.09,150.097,63399999.0
2006-10-03 11:49:00,150.091,150.091,150.067,150.075,133200000.0
2006-10-03 11:50:00,150.049,150.055,150.037,150.038,112600000.0
2006-10-03 11:51:00,150.025,150.031,150.025,150.026,89500000.0
2006-10-03 11:52:00,150.012,150.04,150.012,150.037,93900001.0
2006-10-03 11:53:00,150.043,150.07,150.043,150.07,99500000.0
2006-10-03 11:54:00,150.074,150.083,150.061,150.083,95100000.0
2006-10-03 11:55:00,150.09,150.09,150.065,150.068,71100000.0
2006-10-03 11:56:00,150.077,150.078,150.07,150.07,88700000.0
2006-10-03 11:57:00,150.075,150.082,150.073,150.079,87600000.0
2006-10-03 11:58:00,150.092,150.092,150.08,150.085,64100001.0
2006-10-03 11:59:00,150.095,150.095,150.07,150.07,161600000.0
2006-10-03 12:00:00,150.055,150.069,150.052,150.067,114800000.0
2006-10-03 12:01:00,150.062,150.068,150.062,150.067,47200000.0
2006-10-03 12:02:00,150.069,150.072,150.059,150.064,110600001.0
2006-10-03 12:03:00,150.071,150.105,150.07,150.105,68400000.0
2006-10-03 12:04:00,150.12,150.12,150.106,150.115,61100000.0
2006-10-03 12:05:00,150.114,150.126,150.114,150.12,125499997.0
2006-10-03 12:06:00,150.12,150.124,150.107,150.112,89600001.0
2006-10-03 12:07:00,150.107,150.119,150.107,150.117,61700001.0
2006-10-03 12:08:00,150.113,150.127,150.113,150.115,144799997.0
2006-10-03 12:09:00,150.117,150.12,150.115,150.115,48200000.0
2006-10-03 12:10:00,150.118,150.118,150.071,150.071,75500000.0
2006-10-03 12:11:00,150.072,150.079,150.07,150.079,69300000.0
2006-10-03 12:12:00,150.073,150.073,150.065,150.069,81500001.0
2006-10-03 12:13:00,150.066,150.066,150.06,150.06,44300000.0
2006-10-03 12:14:00,150.059,150.066,150.049,150.06,295799998.0
2006-10-03 12:15:00,150.056,150.064,150.051,150.058,104500002.0
2006-10-03 12:16:00,150.067,150.078,150.064,150.078,103399998.0
2006-10-03 12:17:00,150.08,150.08,150.071,150.077,48800000.0
2006-10-03 12:18:00,150.072,150.074,150.069,150.07,63700000.0
2006-10-03 12:19:00,150.067,150.079,150.067,150.068,121400000.0
2006-10-03 12:20:00,150.057,150.057,150.047,150.057,125999999.0
2006-10-03 12:21:00,150.067,150.067,150.049,150.049,67199999.0
2006-10-03 12:22:00,150.046,150.046,149.998,149.998,135199999.0
2006-10-03 12:23:00,149.995,149.999,149.989,149.995,111099997.0
2006-10-03 12:24:00,149.996,150.004,149.996,150.004,95800001.0
2006-10-03 12:25:00,150.003,150.005,149.994,150.005,27100000.0
2006-10-03 12:26:00,150.008,150.02,150.005,150.011,122299999.0
2006-10-03 12:27:00,150.004,150.018,150.004,150.018,30400000.0
2006-10-03 12:28:00,150.018,150.018,150.013,150.013,97500001.0
2006-10-03 12:29:00,150.01,150.014,150.003,150.005,148900003.0
2006-10-03 12:30:00,150.006,150.02,150.006,150.016,118999999.0
2006-10-03 12:31:00,150.01,150.011,149.985,149.985,93099999.0
2006-10-03 12:32:00,149.988,149.997,149.983,149.983,45600000.0
2006-10-03 12:33:00,149.992,150.01,149.992,150.01,51100001.0
2006-10-03 12:34:00,150.006,150.013,149.999,150.002,145500001.0
2006-10-03 12:35:00,149.999,150.005,149.997,149.997,96099997.0
2006-10-03 12:36:00,150.003,150.008,150.0,150.002,59200000.0
2006-10-03 12:37:00,150.006,150.018,150.006,150.013,39200000.0
2006-10-03 12:38:00,150.016,150.035,150.016,150.031,59200000.0
2006-10-03 12:39:00,150.038,150.038,150.032,150.037,92100000.0
2006-10-03 12:40:00,150.045,150.055,150.04,150.055,51900000.0
2006-10-03 12:41:00,150.053,150.065,150.051,150.052,102299998.0
2006-10-03 12:42:00,150.053,150.062,150.048,150.048,60799999.0
2006-10-03 12:43:00,150.055,150.059,150.053,150.059,85699999.0
2006-10-03 12:44:00,150.047,150.051,150.038,150.051,66600001.0
2006-10-03 12:45:00,150.06,150.06,150.043,150.043,79700000.0
2006-10-03 12:46:00,150.048,150.055,150.037,150.055,68299999.0
2006-10-03 12:47:00,150.043,150.051,150.043,150.045,86899997.0
2006-10-03 12:48:00,150.055,150.055,150.042,150.05,112300000.0
2006-10-03 12:49:00,150.042,150.047,150.037,150.037,127999998.0
2006-10-03 12:50:00,150.038,150.038,150.025,150.025,79599999.0
2006-10-03 12:51:00,150.037,150.037,150.009,150.009,88399999.0
2006-10-03 12:52:00,150.005,150.013,150.005,150.007,81100000.0
2006-10-03 12:53:00,150.017,150.023,150.012,150.019,116999999.0
2006-10-03 12:54:00,150.01,150.022,150.005,150.005,79900000.0
2006-10-03 12:55:00,149.999,149.999,149.989,149.991,131899999.0
2006-10-03 12:56:00,149.989,149.993,149.983,149.987,119099998.0
2006-10-03 12:57:00,149.98,149.98,149.941,149.95,170200002.0
2006-10-03 12:58:00,149.951,149.961,149.946,149.946,77200002.0
2006-10-03 12:59:00,149.951,149.962,149.94,149.942,68199999.0
2006-10-03 13:00:00,149.97,149.972,149.945,149.972,70200000.0
2006-10-03 13:01:00,149.968,149.985,149.963,149.978,82399999.0
2006-10-03 13:02:00,149.967,149.967,149.959,149.964,75899998.0
2006-10-03 13:03:00,149.967,149.972,149.957,149.957,64300001.0
2006-10-03 13:04:00,149.953,149.964,149.945,149.948,90200000.0
2006-10-03 13:05:00,149.947,149.978,149.947,149.971,45600000.0
2006-10-03 13:06:00,149.972,149.981,149.965,149.978,47400001.0
2006-10-03 13:07:00,149.977,149.992,149.974,149.992,33600000.0
2006-10-03 13:08:00,150.005,150.025,150.005,150.025,72000000.0
2006-10-03 13:09:00,150.04,150.063,150.04,150.059,50800001.0
2006-10-03 13:10:00,150.043,150.047,150.036,150.047,94500001.0
2006-10-03 13:11:00,150.06,150.083,150.06,150.077,59100001.0
2006-10-03 13:12:00,150.075,150.075,150.056,150.058,65600000.0
2006-10-03 13:13:00,150.056,150.056,150.043,150.05,101899998.0
2006-10-03 13:14:00,150.057,150.057,150.028,150.03,115400000.0
2006-10-03 13:15:00,150.037,150.043,150.033,150.038,111099999.0
2006-10-03 13:16:00,150.044,150.059,150.044,150.056,123499997.0
2006-10-03 13:17:00,150.047,150.048,150.042,150.042,22200000.0
2006-10-03 13:18:00,150.048,150.06,150.039,150.058,72800000.0
2006-10-03 13:19:00,150.052,150.054,150.038,150.038,81500000.0
2006-10-03 13:20:00,150.04,150.04,150.037,150.038,34800000.0
2006-10-03 13:21:00,150.03,150.036,150.02,150.023,70300000.0
2006-10-03 13:22:00,150.023,150.023,149.93,149.93,79600002.0
2006-10-03 13:23:00,149.906,149.942,149.906,149.942,61500000.0
2006-10-03 13:24:00,149.935,149.944,149.925,149.94,75299999.0
2006-10-03 13:25:00,149.933,149.947,149.933,149.947,56399999.0
2006-10-03 13:26:00,149.944,149.949,149.92,149.92,122400002.0
2006-10-03 13:27:00,149.898,149.898,149.874,149.875,98499998.0
2006-10-03 13:28:00,149.868,149.883,149.867,149.883,81100000.0
2006-10-03 13:29:00,149.868,149.884,149.86,149.884,68200001.0
2006-10-03 13:30:00,149.887,149.887,149.875,149.879,90200002.0
2006-10-03 13:31:00,149.878,149.894,149.878,149.88,99299999.0
2006-10-03 13:32:00,149.856,149.868,149.856,149.856,60799999.0
2006-10-03 13:33:00,149.86,149.86,149.836,149.847,57500000.0
2006-10-03 13:34:00,149.841,149.864,149.841,149.864,96500000.0
2006-10-03 13:35:00,149.855,149.865,149.853,149.858,82900001.0
2006-10-03 13:36:00,149.856,149.857,149.846,149.851,112500002.0
2006-10-03 13:37:00,149.854,149.868,149.854,149.86,29200000.0
2006-10-03 13:38:00,149.868,149.868,149.862,149.868,68700000.0
2006-10-03 13:39:00,149.855,149.855,149.845,149.845,76200000.0
2006-10-03 13:40:00,149.848,149.853,149.844,149.844,60999998.0
2006-10-03 13:41:00,149.862,149.862,149.855,149.855,49099999.0
2006-10-03 13:42:00,149.852,149.853,149.837,149.844,98000003.0
2006-10-03 13:43:00,149.843,149.849,149.835,149.845,187899999.0
2006-10-03 13:44:00,149.835,149.853,149.835,149.853,116499999.0
2006-10-03 13:45:00,149.857,149.863,149.853,149.856,123500001.0
2006-10-03 13:46:00,149.854,149.857,149.841,149.855,115799999.0
2006-10-03 13:47:00,149.847,149.861,149.845,149.847,106199999.0
2006-10-03 13:48:00,149.858,149.86,149.83,149.83,87999999.0
2006-10-03 13:49:00,149.83,149.848,149.83,149.848,45200000.0
2006-10-03 13:50:00,149.847,149.854,149.847,149.85,36500001.0
2006-10-03 13:51:00,149.851,149.866,149.838,149.864,64700000.0
2006-10-03 13:52:00,149.865,149.871,149.853,149.857,48700000.0
2006-10-03 13:53:00,149.861,149.873,149.848,149.848,86100001.0
2006-10-03 13:54:00,149.841,149.849,149.837,149.845,112499999.0
2006-10-03 13:55:00,149.849,149.859,149.849,149.854,78900000.0
2006-10-03 13:56:00,149.848,149.861,149.846,149.846,115799999.0
2006-10-03 13:57:00,149.838,149.838,149.825,149.825,54400000.0
2006-10-03 13:58:00,149.84,149.847,149.823,149.823,63200001.0
2006-10-03 13:59:00,149.81,149.814,149.801,149.801,163000001.0
2006-10-03 14:00:00,149.804,149.81,149.798,149.804,166600001.0
2006-10-03 14:01:00,149.819,149.834,149.809,149.83,140199998.0
2006-10-03 14:02:00,149.837,149.843,149.836,149.842,99199999.0
2006-10-03 14:03:00,149.85,149.871,149.85,149.857,112599999.0
2006-10-03 14:04:00,149.863,149.865,149.844,149.854,106899999.0
2006-10-03 14:05:00,149.846,149.853,149.831,149.853,122200000.0
2006-10-03 14:06:00,149.854,149.876,149.853,149.874,105599998.0
2006-10-03 14:07:00,149.863,149.876,149.854,149.854,54300000.0
2006-10-03 14:08:00,149.852,149.859,149.846,149.858,121199999.0
2006-10-03 14:09:00,149.857,149.869,149.857,149.857,73500000.0
2006-10-03 14:10:00,149.863,149.886,149.86,149.86,175400001.0
2006-10-03 14:11:00,149.87,149.883,149.857,149.867,159499997.0
2006-10-03 14:12:00,149.875,149.875,149.864,149.875,43700000.0
2006-10-03 14:13:00,149.873,149.875,149.853,149.853,112399999.0
2006-10-03 14:14:00,149.851,149.86,149.843,149.843,135099998.0
2006-10-03 14:15:00,149.839,149.881,149.839,149.881,107200000.0
2006-10-03 14:16:00,149.886,149.912,149.886,149.909,65100000.0
2006-10-03 14:17:00,149.922,149.952,149.922,149.945,74200001.0
2006-10-03 14:18:00,149.945,149.976,149.945,149.975,70400000.0
2006-10-03 14:19:00,149.978,149.987,149.974,149.987,85799999.0
2006-10-03 14:20:00,149.983,149.983,149.964,149.973,37800000.0
2006-10-03 14:21:00,149.953,149.963,149.953,149.96,36800000.0
2006-10-03 14:22:00,149.973,149.975,149.954,149.958,112700002.0
2006-10-03 14:23:00,149.957,149.957,149.936,149.936,135300001.0
2006-10-03 14:24:00,149.936,149.936,149.913,149.924,21700000.0
2006-10-03 14:25:00,149.932,149.948,149.932,149.936,85200001.0
2006-10-03 14:26:00,149.946,149.946,149.93,149.938,149499997.0
2006-10-03 14:27:00,149.94,149.94,149.916,149.93,142000001.0
2006-10-03 14:28:00,149.915,149.924,149.915,149.92,85300000.0
2006-10-03 14:29:00,149.93,149.932,149.916,149.932,156999999.0
2006-10-03 14:30:00,149.931,149.941,149.931,149.932,62800000.0
2006-10-03 14:31:00,149.94,149.94,149.911,149.925,94799999.0
2006-10-03 14:32:00,149.927,149.963,149.926,149.963,81599999.0
2006-10-03 14:33:00,149.967,149.967,149.951,149.958,108000000.0
2006-10-03 14:34:00,149.96,149.965,149.943,149.943,70999999.0
2006-10-03 14:35:00,149.935,149.935,149.914,149.93,93500000.0
2006-10-03 14:36:00,149.927,149.937,149.913,149.935,90500000.0
2006-10-03 14:37:00,149.942,149.957,149.942,149.957,32800000.0
2006-10-03 14:38:00,149.944,149.959,149.94,149.94,106000000.0
2006-10-03 14:39:00,149.934,149.948,149.934,149.948,103799999.0
2006-10-03 14:40:00,149.949,149.949,149.94,149.941,79099998.0
2006-10-03 14:41:00,149.936,149.966,149.934,149.957,90800000.0
2006-10-03 14:42:00,149.951,149.966,149.951,149.966,127800002.0
2006-10-03 14:43:00,149.968,149.972,149.944,149.944,92200001.0
2006-10-03 14:44:00,149.96,149.972,149.953,149.972,98100002.0
2006-10-03 14:45:00,149.972,149.978,149.963,149.968,91200001.0
2006-10-03 14:46:00,149.972,149.972,149.965,149.965,81099998.0
2006-10-03 14:47:00,149.966,149.973,149.955,149.963,200999996.0
2006-10-03 14:48:00,149.967,149.967,149.955,149.967,123299998.0
2006-10-03 14:49:00,149.955,149.955,149.911,149.911,71200001.0
2006-10-03 14:50:00,149.913,149.914,149.894,149.914,131400002.0
2006-10-03 14:51:00,149.912,149.916,149.898,149.902,60299999.0
2006-10-03 14:52:00,149.886,149.891,149.881,149.889,70900000.0
2006-10-03 14:53:00,149.884,149.892,149.884,149.884,134599996.0
2006-10-03 14:54:00,149.893,149.895,149.88,149.895,70899998.0
2006-10-03 14:55:00,149.885,149.902,149.883,149.885,144800001.0
2006-10-03 14:56:00,149.894,149.916,149.894,149.903,143999998.0
2006-10-03 14:57:00,149.91,149.911,149.9,149.91,116599998.0
2006-10-03 14:58:00,149.904,149.904,149.883,149.883,75200000.0
2006-10-03 14:59:00,149.894,149.907,149.894,149.901,87600000.0
2006-10-03 15:00:00,149.918,149.921,149.903,149.903,73100002.0
2006-10-03 15:01:00,149.906,149.942,149.906,149.94,99100000.0
2006-10-03 15:02:00,149.935,149.945,149.935,149.945,57600000.0
2006-10-03 15:03:00,149.952,149.955,149.923,149.928,50100000.0
2006-10-03 15:04:00,149.928,149.939,149.921,149.928,65300000.0
2006-10-03 15:05:00,149.923,149.936,149.923,149.931,152499996.0
2006-10-03 15:06:00,149.942,149.945,149.933,149.945,82599999.0
2006-10-03 15:07:00,149.948,149.949,149.937,149.937,72200000.0
2006-10-03 15:08:00,149.935,149.943,149.926,149.94,106400001.0
2006-10-03 15:09:00,149.922,149.923,149.912,149.915,50400000.0
2006-10-03 15:10:00,149.92,149.937,149.92,149.923,123700001.0
2006-10-03 15:11:00,149.928,149.944,149.928,149.943,94700000.0
2006-10-03 15:12:00,149.946,149.952,149.935,149.94,141100001.0
2006-10-03 15:13:00,149.937,149.942,149.927,149.927,49100000.0
2006-10-03 15:14:00,149.943,149.953,149.942,149.949,190000001.0
2006-10-03 15:15:00,149.94,149.961,149.94,149.947,90500001.0
2006-10-03 15:16:00,149.95,149.956,149.942,149.942,45600000.0
2006-10-03 15:17:00,149.955,149.961,149.948,149.957,101300000.0
2006-10-03 15:18:00,149.959,149.959,149.946,149.948,68600000.0
2006-10-03 15:19:00,149.945,149.96,149.945,149.96,53500000.0
2006-10-03 15:20:00,149.962,149.965,149.949,149.963,150199998.0
2006-10-03 15:21:00,149.963,149.969,149.959,149.968,88400001.0
2006-10-03 15:22:00,149.97,149.971,149.944,149.958,101900000.0
2006-10-03 15:23:00,149.961,149.98,149.953,149.98,96800002.0
2006-10-03 15:24:00,149.993,149.993,149.985,149.988,90300002.0
2006-10-03 15:25:00,149.981,149.981,149.942,149.944,26200000.0
2006-10-03 15:26:00,149.952,149.952,149.935,149.943,134900002.0
2006-10-03 15:27:00,149.953,149.961,149.945,149.957,63099999.0
2006-10-03 15:28:00,149.973,149.988,149.958,149.988,106899999.0
2006-10-03 15:29:00,149.998,149.998,149.968,149.975,137599999.0
2006-10-03 15:30:00,149.967,149.974,149.96,149.974,58899998.0
2006-10-03 15:31:00,149.966,149.966,149.948,149.955,79900000.0
2006-10-03 15:32:00,149.959,149.968,149.944,149.944,46400000.0
2006-10-03 15:33:00,149.95,149.954,149.922,149.922,145400000.0
2006-10-03 15:34:00,149.924,149.937,149.915,149.937,167799998.0
2006-10-03 15:35:00,149.957,149.958,149.941,149.943,83499998.0
2006-10-03 15:36:00,149.95,149.951,149.928,149.928,145699999.0
2006-10-03 15:37:00,149.938,149.947,149.933,149.935,213300004.0
2006-10-03 15:38:00,149.934,149.941,149.934,149.94,43800000.0
2006-10-03 15:39:00,149.945,149.951,149.937,149.95,86100000.0
2006-10-03 15:40:00,149.95,149.958,149.945,149.945,125500000.0
2006-10-03 15:41:00,149.941,149.941,149.932,149.932,20300000.0
2006-10-03 15:42:00,149.937,149.938,149.93,149.93,39200000.0
2006-10-03 15:43:00,149.922,149.935,149.917,149.935,111999999.0
2006-10-03 15:44:00,149.935,149.941,149.93,149.935,78900001.0
2006-10-03 15:45:00,149.931,149.951,149.931,149.951,43000000.0
2006-10-03 15:46:00,149.941,149.955,149.941,149.944,73600001.0
2006-10-03 15:47:00,149.947,149.955,149.934,149.955,118300002.0
2006-10-03 15:48:00,149.958,149.958,149.953,149.953,27000000.0
2006-10-03 15:49:00,149.951,149.957,149.932,149.932,101799997.0
2006-10-03 15:50:00,149.938,149.941,149.928,149.938,106700001.0
2006-10-03 15:51:00,149.938,149.938,149.931,149.931,69399999.0
2006-10-03 15:52:00,149.941,149.945,149.934,149.934,136600002.0
2006-10-03 15:53:00,149.933,149.949,149.93,149.94,77100000.0
2006-10-03 15:54:00,149.938,149.949,149.926,149.926,149500003.0
2006-10-03 15:55:00,149.934,149.948,149.934,149.941,83499998.0
2006-10-03 15:56:00,149.941,149.941,149.93,149.93,45899999.0
2006-10-03 15:57:00,149.942,149.95,149.932,149.932,58200000.0
2006-10-03 15:58:00,149.932,149.95,149.93,149.94,102699999.0
2006-10-03 15:59:00,149.928,149.935,149.926,149.935,53600000.0
2006-10-03 16:00:00,149.933,149.943,149.918,149.918,88699999.0
2006-10-03 16:01:00,149.922,149.944,149.922,149.933,53699999.0
2006-10-03 16:02:00,149.931,149.94,149.916,149.916,90700000.0
2006-10-03 16:03:00,149.935,149.941,149.923,149.925,100300002.0
2006-10-03 16:04:00,149.927,149.935,149.925,149.933,40200000.0
2006-10-03 16:05:00,149.927,149.927,149.911,149.922,130899998.0
2006-10-03 16:06:00,149.917,149.917,149.897,149.897,57099999.0
2006-10-03 16:07:00,149.9,149.9,149.886,149.886,95000001.0
2006-10-03 16:08:00,149.892,149.894,149.882,149.891,115200000.0
2006-10-03 16:09:00,149.882,149.902,149.882,149.902,136300002.0
2006-10-03 16:10:00,149.908,149.909,149.89,149.903,113000001.0
2006-10-03 16:11:00,149.902,149.908,149.898,149.903,84400000.0
2006-10-03 16:12:00,149.898,149.92,149.898,149.911,69400000.0
2006-10-03 16:13:00,149.907,149.93,149.904,149.93,103299998.0
2006-10-03 16:14:00,149.928,149.928,149.903,149.916,40000000.0
2006-10-03 16:15:00,149.918,149.92,149.908,149.912,24300000.0
2006-10-03 16:16:00,149.906,149.906,149.891,149.891,60399999.0
2006-10-03 16:17:00,149.908,149.911,149.9,149.903,96500001.0
2006-10-03 16:18:00,149.902,149.919,149.893,149.919,59100000.0
2006-10-03 16:19:00,149.917,149.917,149.904,149.907,100500001.0
2006-10-03 16:20:00,149.913,149.938,149.913,149.93,119899999.0
2006-10-03 16:21:00,149.941,149.966,149.941,149.959,91900000.0
2006-10-03 16:22:00,149.943,149.959,149.943,149.957,81999999.0
2006-10-03 16:23:00,149.951,149.951,149.935,149.946,58900001.0
2006-10-03 16:24:00,149.95,149.957,149.947,149.952,113599998.0
2006-10-03 16:25:00,149.967,149.98,149.967,149.976,52200000.0
2006-10-03 16:26:00,149.963,149.963,149.943,149.943,48600000.0
2006-10-03 16:27:00,149.947,149.953,149.947,149.948,84700000.0
2006-10-03 16:28:00,149.952,149.952,149.944,149.95,178699999.0
2006-10-03 16:29:00,149.955,149.965,149.95,149.955,103400001.0
2006-10-03 16:30:00,149.955,149.955,149.938,149.953,103899999.0
2006-10-03 16:31:00,149.949,149.981,149.949,149.97,99499999.0
2006-10-03 16:32:00,149.953,149.966,149.951,149.966,77599999.0
2006-10-03 16:33:00,149.975,149.975,149.961,149.973,96800002.0
2006-10-03 16:34:00,149.981,149.981,149.955,149.955,111700001.0
2006-10-03 16:35:00,149.962,149.968,149.947,149.947,52100001.0
2006-10-03 16:36:00,149.941,149.966,149.941,149.966,100700001.0
2006-10-03 16:37:00,149.966,149.969,149.964,149.969,131899997.0
2006-10-03 16:38:00,149.977,149.997,149.977,149.997,91900002.0
2006-10-03 16:39:00,149.987,150.004,149.98,150.004,148200002.0
2006-10-03 16:40:00,149.994,149.994,149.982,149.989,91699999.0
2006-10-03 16:41:00,149.992,149.994,149.985,149.988,74200000.0
2006-10-03 16:42:00,150.008,150.036,149.997,150.036,100799999.0
2006-10-03 16:43:00,150.061,150.099,150.061,150.099,72700000.0
2006-10-03 16:44:00,150.101,150.103,150.073,150.078,196800000.0
2006-10-03 16:45:00,150.085,150.085,150.074,150.074,53600000.0
2006-10-03 16:46:00,150.076,150.088,150.076,150.084,51500000.0
2006-10-03 16:47:00,150.075,150.083,150.058,150.083,90500000.0
2006-10-03 16:48:00,150.076,150.096,150.066,150.096,95400001.0
2006-10-03 16:49:00,150.102,150.114,150.102,150.109,48900000.0
2006-10-03 16:50:00,150.099,150.102,150.087,150.095,94299999.0
2006-10-03 16:51:00,150.093,150.105,150.087,150.105,175899998.0
2006-10-03 16:52:00,150.113,150.119,150.102,150.105,141400000.0
2006-10-03 16:53:00,150.112,150.118,150.108,150.109,84800000.0
2006-10-03 16:54:00,150.107,150.107,150.098,150.107,30500000.0
2006-10-03 16:55:00,150.106,150.106,150.094,150.098,29600000.0
2006-10-03 16:56:00,150.105,150.106,150.092,150.1,88699997.0
2006-10-03 16:57:00,150.098,150.106,150.091,150.102,96100003.0
2006-10-03 16:58:00,150.102,150.102,150.083,150.093,99799998.0
2006-10-03 16:59:00,150.102,150.15,150.098,150.15,83000001.0
2006-10-03 17:00:00,150.164,150.169,150.145,150.15,174199999.0
2006-10-03 17:01:00,150.137,150.137,150.124,150.13,137200003.0
2006-10-03 17:02:00,150.122,150.124,150.11,150.124,109900002.0
2006-10-03 17:03:00,150.113,150.117,150.096,150.099,145600001.0
2006-10-03 17:04:00,150.096,150.122,150.096,150.122,166400001.0
2006-10-03 17:05:00,150.118,150.118,150.108,150.108,60500000.0
2006-10-03 17:06:00,150.118,150.118,150.101,150.112,81700001.0
2006-10-03 17:07:00,150.108,150.108,150.089,150.101,64000000.0
2006-10-03 17:08:00,150.102,150.103,150.095,150.098,88600002.0
2006-10-03 17:09:00,150.099,150.112,150.098,150.106,125400000.0
2006-10-03 17:10:00,150.11,150.115,150.105,150.105,106999999.0
2006-10-03 17:11:00,150.111,150.111,150.098,150.098,132700002.0
2006-10-03 17:12:00,150.1,150.108,150.095,150.108,56000000.0
2006-10-03 17:13:00,150.102,150.116,150.101,150.101,89200001.0
2006-10-03 17:14:00,150.113,150.136,150.113,150.136,28000000.0
2006-10-03 17:15:00,150.129,150.138,150.129,150.138,37800000.0
2006-10-03 17:16:00,150.142,150.144,150.134,150.138,60799999.0
2006-10-03 17:17:00,150.135,150.15,150.135,150.143,114000000.0
2006-10-03 17:18:00,150.134,150.134,150.111,150.121,97400001.0
2006-10-03 17:19:00,150.123,150.123,150.113,150.12,122999998.0
2006-10-03 17:20:00,150.109,150.109,150.099,150.099,8800000.0
2006-10-03 17:21:00,150.092,150.092,150.075,150.08,132200002.0
2006-10-03 17:22:00,150.075,150.082,150.059,150.062,144999996.0
2006-10-03 17:23:00,150.051,150.058,150.029,150.03,139100001.0
2006-10-03 17:24:00,150.035,150.04,150.023,150.023,102600000.0
2006-10-03 17:25:00,150.022,150.037,150.022,150.036,160900003.0
2006-10-03 17:26:00,150.021,150.032,150.014,150.032,80700001.0
2006-10-03 17:27:00,150.023,150.046,150.023,150.045,165099997.0
2006-10-03 17:28:00,150.043,150.051,150.035,150.035,53400000.0
2006-10-03 17:29:00,150.025,150.025,149.982,149.982,64800000.0
2006-10-03 17:30:00,149.968,149.974,149.962,149.966,91900000.0
2006-10-03 17:31:00,149.966,149.982,149.959,149.982,30200000.0
2006-10-03 17:32:00,149.977,149.977,149.969,149.969,39200000.0
2006-10-03 17:33:00,149.966,149.975,149.963,149.968,41200000.0
2006-10-03 17:34:00,149.978,149.98,149.968,149.972,204300000.0
2006-10-03 17:35:00,149.972,149.972,149.959,149.965,95300001.0
2006-10-03 17:36:00,149.963,149.963,149.945,149.945,79899998.0
2006-10-03 17:37:00,149.952,149.957,149.951,149.951,6400000.0
2006-10-03 17:38:00,149.955,149.956,149.943,149.956,22400000.0
2006-10-03 17:39:00,149.958,149.986,149.958,149.981,47000000.0
2006-10-03 17:40:00,149.976,149.992,149.976,149.981,63500000.0
2006-10-03 17:41:00,149.98,149.982,149.97,149.972,76900000.0
2006-10-03 17:42:00,149.981,149.981,149.963,149.967,116000000.0
2006-10-03 17:43:00,149.972,149.979,149.966,149.97,59300000.0
2006-10-03 17:44:00,149.977,149.983,149.971,149.983,90500001.0
2006-10-03 17:45:00,149.995,150.01,149.995,150.002,57500000.0
2006-10-03 17:46:00,149.993,149.993,149.986,149.99,29400000.0
2006-10-03 17:47:00,149.983,149.985,149.967,149.985,46300000.0
2006-10-03 17:48:00,149.978,149.981,149.958,149.981,63500000.0
2006-10-03 17:49:00,149.963,149.984,149.961,149.98,96600002.0
2006-10-03 17:50:00,149.977,149.977,149.969,149.977,35400000.0
2006-10-03 17:51:00,149.976,149.984,149.97,149.984,133999999.0
2006-10-03 17:52:00,149.979,149.981,149.965,149.981,151499999.0
2006-10-03 17:53:00,149.978,149.978,149.97,149.97,66700001.0
2006-10-03 17:54:00,149.966,149.985,149.964,149.985,95200001.0
2006-10-03 17:55:00,149.983,149.989,149.949,149.957,123999999.0
2006-10-03 17:56:00,149.968,149.979,149.961,149.976,106700003.0
2006-10-03 17:57:00,149.972,149.972,149.947,149.954,40800000.0
2006-10-03 17:58:00,149.951,149.965,149.95,149.965,50400000.0
2006-10-03 17:59:00,149.967,149.971,149.953,149.961,132499999.0
2006-10-03 18:00:00,149.958,149.965,149.948,149.965,81499999.0
2006-10-03 18:01:00,149.976,149.999,149.974,149.974,1393799997.0
2006-10-03 18:02:00,149.97,149.97,149.97,149.97,1444400000.0
2006-10-03 18:03:00,149.98,149.98,149.97,149.97,1444400000.0
2006-10-03 18:04:00,149.967,149.973,149.954,149.961,1444400000.0
2006-10-03 18:05:00,149.96,149.966,149.952,149.964,1571499993.0
2006-10-03 18:06:00,149.965,149.972,149.955,149.972,1090500002.0
2006-10-03 18:08:00,149.963,149.963,149.946,149.962,1678799994.0
2006-10-03 18:09:00,149.966,149.981,149.952,149.97,1481900002.0
2006-10-03 18:10:00,149.977,149.986,149.974,149.978,1005199991.0
2006-10-03 18:11:00,149.984,149.986,149.97,149.97,708000004.0
2006-10-03 18:12:00,149.971,149.984,149.966,149.97,879600003.0
2006-10-03 18:13:00,149.975,149.98,149.953,149.98,1458299994.0
2006-10-03 18:14:00,149.986,149.994,149.979,149.985,1146600004.0
2006-10-03 18:15:00,149.988,150.004,149.988,149.991,1564099994.0
2006-10-03 18:16:00,149.993,150.006,149.988,149.996,1518699998.0
2006-10-03 18:17:00,149.998,150.002,149.984,149.988,716599998.0
2006-10-03 18:18:00,149.995,150.002,149.985,150.002,489500004.0
2006-10-03 18:19:00,150.002,150.002,149.982,149.985,788000001.0
2006-10-03 18:20:00,149.987,149.994,149.972,149.975,1565199995.0
2006-10-03 18:21:00,149.975,149.981,149.963,149.97,1303100001.0
2006-10-03 18:22:00,149.97,149.976,149.96,149.966,1019799997.0
2006-10-03 18:23:00,149.967,149.968,149.946,149.965,1455399993.0
2006-10-03 18:24:00,149.957,149.962,149.945,149.947,1325399995.0
2006-10-03 18:25:00,149.96,149.962,149.947,149.952,1191699994.0
2006-10-03 18:26:00,149.962,149.975,149.949,149.973,1045100002.0
2006-10-03 18:27:00,149.979,149.981,149.957,149.957,596300001.0
2006-10-03 18:28:00,149.969,149.975,149.964,149.97,731899999.0
2006-10-03 18:29:00,149.971,149.98,149.96,149.971,725399995.0
2006-10-03 18:30:00,149.968,149.98,149.965,149.97,520900001.0
2006-10-03 18:31:00,149.969,149.969,149.95,149.966,1125199997.0
2006-10-03 18:32:00,149.963,149.979,149.96,149.97,1180800002.0
2006-10-03 18:33:00,149.971,149.986,149.966,149.967,1492799999.0
2006-10-03 18:34:00,149.966,149.975,149.955,149.968,1178399997.0
2006-10-03 18:35:00,149.968,149.975,149.96,149.969,1147200011.0
2006-10-03 18:36:00,149.971,149.985,149.966,149.973,544599997.0
2006-10-03 18:37:00,149.977,149.983,149.967,149.967,578499996.0
2006-10-03 18:38:00,149.975,149.982,149.967,149.967,348800000.0
2006-10-03 18:39:00,149.958,149.966,149.943,149.945,290999998.0
2006-10-03 18:40:00,149.937,149.956,149.937,149.946,1122199995.0
2006-10-03 18:41:00,149.949,149.952,149.935,149.952,390500003.0
2006-10-03 18:42:00,149.95,149.963,149.947,149.947,540300000.0
2006-10-03 18:43:00,149.946,149.952,149.938,149.948,310600001.0
2006-10-03 18:44:00,149.946,149.953,149.938,149.953,519699993.0
2006-10-03 18:45:00,149.935,149.965,149.935,149.965,295999997.0
2006-10-03 18:46:00,149.97,149.975,149.949,149.967,729399996.0
2006-10-03 18:47:00,149.962,149.977,149.962,149.975,183000000.0
2006-10-03 18:48:00,149.983,150.001,149.983,149.992,591600001.0
2006-10-03 18:49:00,150.006,150.02,150.005,150.018,550600001.0
2006-10-03 18:50:00,150.015,150.018,149.998,150.009,746800004.0
2006-10-03 18:51:00,150.009,150.013,150.0,150.007,546400003.0
2006-10-03 18:52:00,150.013,150.013,149.99,149.995,667899995.0
2006-10-03 18:53:00,150.007,150.033,150.003,150.033,805400002.0
2006-10-03 18:54:00,150.034,150.034,150.008,150.016,877100001.0
2006-10-03 18:55:00,150.018,150.037,150.016,150.023,969600010.0
2006-10-03 18:56:00,150.023,150.028,150.014,150.023,379399996.0
2006-10-03 18:57:00,150.028,150.03,150.01,150.019,558700000.0
2006-10-03 18:58:00,150.03,150.047,150.025,150.025,761199998.0
2006-10-03 18:59:00,150.033,150.041,150.025,150.039,799199996.0
2006-10-03 19:00:00,150.031,150.038,150.021,150.029,267700000.0
2006-10-03 19:01:00,150.033,150.049,150.033,150.035,257400003.0
2006-10-03 19:02:00,150.027,150.045,150.027,150.037,385300004.0
2006-10-03 19:03:00,150.04,150.045,150.015,150.024,662599996.0
2006-10-03 19:04:00,150.02,150.028,150.012,150.014,363900001.0
2006-10-03 19:05:00,150.022,150.022,150.002,150.007,507000001.0
2006-10-03 19:06:00,150.015,150.025,150.008,150.013,932099994.0
2006-10-03 19:07:00,150.012,150.023,150.007,150.007,938200006.0
2006-10-03 19:08:00,150.003,150.014,149.997,150.004,874300005.0
2006-10-03 19:09:00,150.0,150.011,149.986,150.005,765200005.0
2006-10-03 19:10:00,150.011,150.011,149.988,149.992,139199999.0
2006-10-03 19:11:00,149.989,149.999,149.981,149.992,402799997.0
2006-10-03 19:12:00,149.996,149.999,149.98,149.997,425000003.0
2006-10-03 19:13:00,149.992,149.999,149.97,149.999,90200000.0
2006-10-03 19:14:00,149.994,150.01,149.994,149.995,332499998.0
2006-10-03 19:15:00,149.983,149.996,149.978,149.994,970199998.0
2006-10-03 19:16:00,149.993,149.997,149.983,149.995,409899997.0
2006-10-03 19:17:00,149.987,149.987,149.974,149.977,506900006.0
2006-10-03 19:18:00,149.98,149.984,149.969,149.978,369700000.0
2006-10-03 19:19:00,149.977,149.977,149.964,149.971,582400007.0
2006-10-03 19:20:00,149.97,149.991,149.969,149.98,459599999.0
2006-10-03 19:21:00,149.982,149.982,149.968,149.97,450000000.0
2006-10-03 19:22:00,149.971,149.978,149.97,149.975,94099999.0
2006-10-03 19:23:00,149.979,149.99,149.974,149.98,1156600003.0
2006-10-03 19:24:00,149.978,149.978,149.963,149.97,556700005.0
2006-10-03 19:25:00,149.972,149.983,149.968,149.978,654099996.0
2006-10-03 19:26:00,149.982,150.004,149.981,149.987,1321200002.0
2006-10-03 19:27:00,149.978,149.997,149.978,149.997,810100002.0
2006-10-03 19:28:00,149.993,149.993,149.965,149.979,528199996.0
2006-10-03 19:29:00,149.992,150.011,149.992,150.002,336099997.0
2006-10-03 19:30:00,150.005,150.008,149.981,149.982,703300004.0
2006-10-03 19:31:00,149.982,150.014,149.982,150.01,589999998.0
2006-10-03 19:32:00,150.012,150.036,150.012,150.022,820400004.0
2006-10-03 19:33:00,150.02,150.028,150.015,150.025,573299996.0
2006-10-03 19:34:00,150.027,150.03,150.007,150.026,1043399994.0
2006-10-03 19:35:00,150.035,150.057,150.035,150.057,639199997.0
2006-10-03 19:36:00,150.057,150.057,150.016,150.022,431999997.0
2006-10-03 19:37:00,150.023,150.023,150.016,150.016,64500001.0
2006-10-03 19:38:00,150.009,150.013,150.0,150.003,508200001.0
2006-10-03 19:39:00,150.008,150.016,149.997,149.997,674199996.0
2006-10-03 19:40:00,150.001,150.008,149.995,150.008,474099997.0
2006-10-03 19:41:00,150.007,150.023,150.006,150.006,842199996.0
2006-10-03 19:42:00,150.01,150.023,150.006,150.016,295999998.0
2006-10-03 19:43:00,150.029,150.037,150.024,150.024,102900000.0
2006-10-03 19:44:00,150.024,150.037,150.024,150.03,524900000.0
2006-10-03 19:45:00,150.042,150.048,150.039,150.041,176499997.0
2006-10-03 19:46:00,150.043,150.052,150.041,150.046,405000001.0
2006-10-03 19:47:00,150.057,150.057,150.039,150.053,187899998.0
2006-10-03 19:48:00,150.053,150.053,150.036,150.04,788000000.0
2006-10-03 19:49:00,150.046,150.052,150.038,150.042,331300000.0
2006-10-03 19:50:00,150.041,150.048,150.04,150.048,346199998.0
2006-10-03 19:51:00,150.048,150.048,150.026,150.026,325799999.0
2006-10-03 19:52:00,150.038,150.041,150.026,150.026,553000001.0
2006-10-03 19:53:00,150.032,150.052,150.031,150.045,429499997.0
2006-10-03 19:54:00,150.043,150.054,150.038,150.054,277699999.0
2006-10-03 19:55:00,150.054,150.054,150.04,150.04,227600001.0
2006-10-03 19:56:00,150.04,150.05,150.037,150.05,509099997.0
2006-10-03 19:57:00,150.043,150.056,150.039,150.045,538100000.0
2006-10-03 19:58:00,150.049,150.069,150.049,150.049,592400000.0
2006-10-03 19:59:00,150.052,150.06,150.049,150.049,649499992.0
2006-10-03 20:00:00,150.053,150.053,150.035,150.04,158900000.0
2006-10-03 20:01:00,150.042,150.054,150.041,150.048,514199995.0
2006-10-03 20:02:00,150.047,150.053,150.039,150.04,288499999.0
2006-10-03 20:03:00,150.045,150.049,150.033,150.033,177499998.0
2006-10-03 20:04:00,150.035,150.056,150.035,150.056,483200003.0
2006-10-03 20:05:00,150.052,150.062,150.048,150.058,636899997.0
2006-10-03 20:06:00,150.061,150.061,150.047,150.05,649599998.0
2006-10-03 20:07:00,150.045,150.057,150.045,150.057,282300001.0
2006-10-03 20:08:00,150.058,150.063,150.052,150.053,622000003.0
2006-10-03 20:09:00,150.059,150.069,150.049,150.066,374900002.0
2006-10-03 20:10:00,150.06,150.065,150.055,150.06,270800001.0
2006-10-03 20:11:00,150.065,150.065,150.055,150.065,868799999.0
2006-10-03 20:12:00,150.062,150.073,150.06,150.06,818300001.0
2006-10-03 20:13:00,150.06,150.065,150.06,150.065,254099999.0
2006-10-03 20:14:00,150.058,150.062,150.045,150.062,466000004.0
2006-10-03 20:15:00,150.067,150.073,150.055,150.057,760399999.0
2006-10-03 20:16:00,150.052,150.07,150.048,150.055,513799997.0
2006-10-03 20:17:00,150.054,150.054,150.043,150.048,356899997.0
2006-10-03 20:18:00,150.05,150.053,150.049,150.051,225300001.0
2006-10-03 20:19:00,150.053,150.062,150.052,150.056,413699998.0
2006-10-03 20:20:00,150.056,150.063,150.052,150.052,294699998.0
2006-10-03 20:21:00,150.052,150.088,150.052,150.088,508899993.0
2006-10-03 20:22:00,150.092,150.101,150.086,150.097,405799997.0
2006-10-03 20:23:00,150.096,150.098,150.081,150.084,417899999.0
2006-10-03 20:24:00,150.09,150.097,150.083,150.097,282399997.0
2006-10-03 20:25:00,150.098,150.101,150.09,150.092,331000000.0
2006-10-03 20:26:00,150.085,150.085,150.061,150.072,431300001.0
2006-10-03 20:27:00,150.07,150.078,150.065,150.078,755600001.0
2006-10-03 20:28:00,150.065,150.066,150.048,150.06,1015300007.0
2006-10-03 20:29:00,150.058,150.07,150.05,150.06,1067999997.0
2006-10-03 20:30:00,150.059,150.061,150.045,150.052,1802699995.0
2006-10-03 20:31:00,150.046,150.046,150.024,150.039,1239000000.0
2006-10-03 20:32:00,150.043,150.057,150.036,150.047,1091100002.0
2006-10-03 20:33:00,150.045,150.053,150.03,150.045,531300001.0
2006-10-03 20:34:00,150.037,150.039,150.021,150.03,427600003.0
2006-10-03 20:35:00,150.03,150.035,150.022,150.03,373999998.0
2006-10-03 20:36:00,150.028,150.032,150.02,150.03,519200000.0
2006-10-03 20:37:00,150.028,150.041,150.022,150.028,573300001.0
2006-10-03 20:38:00,150.038,150.049,150.034,150.049,729799995.0
2006-10-03 20:39:00,150.043,150.058,150.041,150.057,728300002.0
2006-10-03 20:40:00,150.055,150.073,150.042,150.06,1005600003.0
2006-10-03 20:41:00,150.055,150.065,150.055,150.06,529899998.0
2006-10-03 20:42:00,150.057,150.057,150.033,150.054,322500001.0
2006-10-03 20:43:00,150.06,150.067,150.048,150.061,546000002.0
2006-10-03 20:44:00,150.057,150.063,150.046,150.052,795699997.0
2006-10-03 20:45:00,150.055,150.055,150.042,150.043,593900000.0
2006-10-03 20:46:00,150.052,150.061,150.045,150.058,828599995.0
2006-10-03 20:47:00,150.051,150.063,150.037,150.037,734299997.0
2006-10-03 20:48:00,150.044,150.055,150.042,150.045,564299998.0
2006-10-03 20:49:00,150.049,150.062,150.042,150.062,587499997.0
2006-10-03 20:50:00,150.057,150.063,150.047,150.053,1112399996.0
2006-10-03 20:51:00,150.055,150.06,150.049,150.059,418700000.0
2006-10-03 20:52:00,150.058,150.062,150.048,150.06,246199997.0
2006-10-03 20:53:00,150.057,150.066,150.011,150.035,690099991.0
2006-10-03 20:54:00,150.049,150.065,150.018,150.053,279199999.0
2006-10-03 20:55:00,150.058,150.061,150.047,150.053,932899997.0
2006-10-03 20:56:00,150.052,150.066,150.04,150.045,863899998.0
2006-10-03 20:57:00,150.048,150.066,150.048,150.053,762999997.0
2006-10-03 20:58:00,150.067,150.076,150.056,150.056,1056500001.0
2006-10-03 20:59:00,150.053,150.069,150.052,150.06,1184500001.0
2006-10-03 21:00:00,150.057,150.076,150.057,150.076,1203700005.0
2006-10-03 21:01:00,150.062,150.086,150.062,150.069,1055700005.0
2006-10-03 21:02:00,150.066,150.086,150.065,150.065,559099999.0
2006-10-03 21:03:00,150.067,150.089,150.067,150.077,702500002.0
2006-10-03 21:04:00,150.076,150.087,150.072,150.087,462799999.0
2006-10-03 21:05:00,150.089,150.097,150.081,150.089,487600000.0
2006-10-03 21:06:00,150.08,150.085,150.072,150.077,539699999.0
2006-10-03 21:07:00,150.073,150.097,150.073,150.097,596299999.0
2006-10-03 21:08:00,150.1,150.11,150.092,150.102,375799997.0
2006-10-03 21:09:00,150.116,150.116,150.102,150.102,189100001.0
2006-10-03 21:10:00,150.099,150.106,150.093,150.093,300500001.0
2006-10-03 21:11:00,150.087,150.105,150.086,150.105,300800003.0
2006-10-03 21:12:00,150.1,150.105,150.092,150.093,519800002.0
2006-10-03 21:13:00,150.092,150.104,150.087,150.103,528600001.0
2006-10-03 21:14:00,150.094,150.108,150.087,150.107,627899997.0
2006-10-03 21:15:00,150.111,150.122,150.106,150.106,848699999.0
2006-10-03 21:16:00,150.102,150.11,150.091,150.094,803200002.0
2006-10-03 21:17:00,150.086,150.105,150.086,150.105,636899996.0
2006-10-03 21:18:00,150.1,150.107,150.095,150.106,310400002.0
2006-10-03 21:19:00,150.105,150.118,150.101,150.105,618500000.0
2006-10-03 21:20:00,150.108,150.112,150.096,150.1,1195600001.0
2006-10-03 21:21:00,150.096,150.102,150.085,150.088,433799999.0
2006-10-03 21:22:00,150.093,150.109,150.09,150.107,951500003.0
2006-10-03 21:23:00,150.106,150.109,150.092,150.1,795299996.0
2006-10-03 21:24:00,150.094,150.106,150.087,150.097,385900000.0
2006-10-03 21:25:00,150.108,150.111,150.096,150.102,677900000.0
2006-10-03 21:26:00,150.096,150.104,150.089,150.089,265899998.0
2006-10-03 21:27:00,150.093,150.108,150.089,150.108,115999999.0
2006-10-03 21:28:00,150.104,150.109,150.1,150.1,83300000.0
2006-10-03 21:29:00,150.1,150.105,150.09,150.095,178799998.0
2006-10-03 21:30:00,150.092,150.112,150.092,150.098,258699998.0
2006-10-03 21:31:00,150.094,150.095,150.092,150.092,98699999.0
2006-10-03 21:32:00,150.09,150.095,150.085,150.09,691399994.0
2006-10-03 21:33:00,150.089,150.097,150.086,150.09,132900001.0
2006-10-03 21:34:00,150.09,150.095,150.09,150.09,248100000.0
2006-10-03 21:35:00,150.09,150.095,150.087,150.088,303200000.0
2006-10-03 21:36:00,150.087,150.087,150.072,150.075,198099999.0
2006-10-03 21:37:00,150.078,150.079,150.068,150.068,103699998.0
2006-10-03 21:38:00,150.067,150.067,150.053,150.059,154799999.0
2006-10-03 21:39:00,150.059,150.059,150.048,150.052,162600001.0
2006-10-03 21:40:00,150.052,150.072,150.052,150.072,410299994.0
2006-10-03 21:41:00,150.071,150.071,150.055,150.07,213699999.0
2006-10-03 21:42:00,150.067,150.075,150.066,150.067,292100000.0
2006-10-03 21:43:00,150.062,150.073,150.062,150.068,487900003.0
2006-10-03 21:44:00,150.063,150.073,150.059,150.059,516299997.0
2006-10-03 21:45:00,150.06,150.069,150.052,150.052,396000001.0
2006-10-03 21:46:00,150.05,150.055,150.02,150.038,449999999.0
2006-10-03 21:47:00,150.053,150.073,150.051,150.073,422099998.0
2006-10-03 21:48:00,150.07,150.076,150.065,150.074,160099999.0
2006-10-03 21:49:00,150.065,150.078,150.063,150.071,160399999.0
2006-10-03 21:50:00,150.073,150.073,150.067,150.073,67400000.0
2006-10-03 21:51:00,150.072,150.073,150.066,150.067,125599999.0
2006-10-03 21:52:00,150.054,150.073,150.054,150.073,104699999.0
2006-10-03 21:53:00,150.075,150.075,150.075,150.075,93500002.0
2006-10-03 21:54:00,150.075,150.075,150.065,150.07,68700000.0
2006-10-03 21:55:00,150.071,150.071,150.056,150.065,61899999.0
2006-10-03 21:56:00,150.065,150.065,150.065,150.065,69600000.0
2006-10-03 21:57:00,150.062,150.062,150.05,150.05,81699999.0
2006-10-03 21:58:00,150.055,150.062,150.046,150.062,158199998.0
2006-10-03 21:59:00,150.059,150.062,150.058,150.06,145000001.0
2006-10-03 22:00:00,150.06,150.064,150.055,150.057,306299997.0
2006-10-03 22:01:00,150.057,150.063,150.045,150.045,387499998.0
2006-10-03 22:02:00,150.045,150.062,150.042,150.048,548300002.0
2006-10-03 22:03:00,150.053,150.056,150.05,150.05,67500000.0
2006-10-03 22:04:00,150.055,150.058,150.048,150.052,322600002.0
2006-10-03 22:05:00,150.049,150.058,150.046,150.058,93299998.0
2006-10-03 22:06:00,150.058,150.058,150.05,150.05,56300000.0
2006-10-03 22:07:00,150.054,150.054,150.049,150.052,102800002.0
2006-10-03 22:08:00,150.053,150.053,150.039,150.043,196500002.0
2006-10-03 22:09:00,150.052,150.063,150.052,150.06,28500000.0
2006-10-03 22:10:00,150.06,150.064,150.052,150.052,95300000.0
2006-10-03 22:11:00,150.048,150.071,150.048,150.065,142400000.0
2006-10-03 22:12:00,150.068,150.075,150.068,150.07,219799998.0
2006-10-03 22:13:00,150.06,150.067,150.055,150.063,97900000.0
2006-10-03 22:14:00,150.065,150.065,150.058,150.058,163500003.0
2006-10-03 22:15:00,150.062,150.074,150.06,150.064,244900005.0
2006-10-03 22:16:00,150.07,150.077,150.065,150.075,163999997.0
2006-10-03 22:17:00,150.068,150.068,150.058,150.067,96500001.0
2006-10-03 22:18:00,150.067,150.067,150.054,150.061,99000000.0
2006-10-03 22:19:00,150.057,150.057,150.045,150.057,99600001.0
2006-10-03 22:20:00,150.058,150.058,150.048,150.056,86600000.0
2006-10-03 22:21:00,150.065,150.065,150.06,150.063,73699998.0
2006-10-03 22:22:00,150.06,150.06,150.048,150.056,211399998.0
2006-10-03 22:23:00,150.059,150.059,150.049,150.052,228599998.0
2006-10-03 22:24:00,150.047,150.047,150.03,150.031,113500000.0
2006-10-03 22:25:00,150.034,150.06,150.034,150.045,275799999.0
2006-10-03 22:26:00,150.04,150.04,150.032,150.036,76100000.0
2006-10-03 22:27:00,150.037,150.055,150.036,150.052,566299998.0
2006-10-03 22:28:00,150.052,150.052,150.035,150.047,364399998.0
2006-10-03 22:29:00,150.05,150.05,150.05,150.05,52599999.0
2006-10-03 22:30:00,150.047,150.048,150.042,150.048,139299997.0
2006-10-03 22:31:00,150.044,150.044,150.031,150.031,133600002.0
2006-10-03 22:32:00,150.033,150.042,150.03,150.042,238200001.0
2006-10-03 22:33:00,150.057,150.075,150.057,150.07,322899998.0
2006-10-03 22:34:00,150.07,150.07,150.06,150.07,141399999.0
2006-10-03 22:35:00,150.068,150.079,150.068,150.07,130300001.0
2006-10-03 22:36:00,150.077,150.089,150.077,150.077,433500002.0
2006-10-03 22:37:00,150.077,150.085,150.077,150.082,260099999.0
2006-10-03 22:38:00,150.085,150.093,150.08,150.093,193699998.0
2006-10-03 22:39:00,150.091,150.097,150.084,150.092,237000000.0
2006-10-03 22:40:00,150.092,150.108,150.084,150.094,450799995.0
2006-10-03 22:41:00,150.09,150.099,150.084,150.084,126299998.0
2006-10-03 22:42:00,150.093,150.104,150.091,150.095,111600001.0
2006-10-03 22:43:00,150.099,150.101,150.078,150.087,207500001.0
2006-10-03 22:44:00,150.091,150.095,150.081,150.089,338899998.0
2006-10-03 22:45:00,150.088,150.093,150.08,150.087,253100000.0
2006-10-03 22:46:00,150.09,150.097,150.087,150.097,74400000.0
2006-10-03 22:47:00,150.101,150.107,150.099,150.099,127000003.0
2006-10-03 22:48:00,150.095,150.1,150.09,150.095,336199995.0
2006-10-03 22:49:00,150.098,150.117,150.092,150.11,309000001.0
2006-10-03 22:50:00,150.109,150.113,150.096,150.113,179899998.0
2006-10-03 22:51:00,150.115,150.12,150.106,150.107,154700001.0
2006-10-03 22:52:00,150.103,150.115,150.09,150.115,205199998.0
2006-10-03 22:53:00,150.104,150.112,150.097,150.105,321599996.0
2006-10-03 22:54:00,150.105,150.105,150.099,150.103,89900001.0
2006-10-03 22:55:00,150.095,150.11,150.095,150.1,151899999.0
2006-10-03 22:56:00,150.104,150.107,150.095,150.107,221600002.0
2006-10-03 22:57:00,150.104,150.105,150.098,150.103,217999998.0
2006-10-03 22:58:00,150.112,150.123,150.112,150.116,117899998.0
2006-10-03 22:59:00,150.125,150.125,150.086,150.095,207200002.0
2006-10-03 23:00:00,150.061,150.065,149.91,150.065,49999999.0
2006-10-03 23:01:00,150.101,150.113,150.097,150.112,72400000.0
2006-10-03 23:02:00,150.103,150.113,150.101,150.103,128400001.0
2006-10-03 23:03:00,150.104,150.112,150.103,150.103,34800000.0
2006-10-03 23:04:00,150.104,150.116,150.104,150.108,68699999.0
2006-10-03 23:05:00,150.106,150.112,150.101,150.101,126999998.0
2006-10-03 23:06:00,150.1,150.1,150.1,150.1,56399999.0
2006-10-03 23:07:00,150.108,150.111,150.096,150.108,76299998.0
2006-10-03 23:08:00,150.093,150.097,150.087,150.094,56800000.0
2006-10-03 23:09:00,150.1,150.105,150.095,150.1,146199999.0
2006-10-03 23:10:00,150.093,150.105,150.093,150.105,70000000.0
2006-10-03 23:11:00,150.102,150.107,150.102,150.104,57500002.0
2006-10-03 23:12:00,150.113,150.113,150.101,150.104,85000000.0
2006-10-03 23:13:00,150.105,150.108,150.105,150.108,13600000.0
2006-10-03 23:14:00,150.123,150.123,150.105,150.105,34100000.0
2006-10-03 23:15:00,150.11,150.111,150.094,150.1,216900003.0
2006-10-03 23:16:00,150.105,150.111,150.088,150.099,111899998.0
2006-10-03 23:17:00,150.103,150.116,150.103,150.11,61300001.0
2006-10-03 23:18:00,150.109,150.118,150.105,150.118,82899999.0
2006-10-03 23:19:00,150.118,150.118,150.109,150.112,79700003.0
2006-10-03 23:20:00,150.118,150.121,150.115,150.116,85300000.0
2006-10-03 23:21:00,150.118,150.121,150.105,150.108,37300000.0
2006-10-03 23:22:00,150.111,150.118,150.1,150.103,101699998.0
2006-10-03 23:23:00,150.089,150.102,150.079,150.102,82499998.0
2006-10-03 23:24:00,150.095,150.095,150.089,150.095,73499998.0
2006-10-03 23:25:00,150.09,150.09,150.082,150.082,19000000.0
2006-10-03 23:26:00,150.073,150.088,150.07,150.084,147800002.0
2006-10-03 23:27:00,150.086,150.086,150.079,150.079,8800000.0
2006-10-03 23:28:00,150.073,150.073,150.065,150.071,70400000.0
2006-10-03 23:29:00,150.078,150.092,150.078,150.092,125500000.0
2006-10-03 23:30:00,150.098,150.098,150.089,150.089,36300000.0
2006-10-03 23:31:00,150.098,150.107,150.094,150.107,105799998.0
2006-10-03 23:32:00,150.095,150.095,150.095,150.095,38800000.0
2006-10-03 23:33:00,150.1,150.108,150.1,150.108,37600000.0
2006-10-03 23:34:00,150.108,150.115,150.108,150.11,91100001.0
2006-10-03 23:35:00,150.112,150.112,150.084,150.088,64800000.0
2006-10-03 23:36:00,150.079,150.101,150.079,150.093,67899999.0
2006-10-03 23:37:00,150.092,150.093,150.076,150.093,61500001.0
2006-10-03 23:38:00,150.094,150.102,150.082,150.094,92700000.0
2006-10-03 23:39:00,150.1,150.11,150.092,150.11,74900001.0
2006-10-03 23:40:00,150.11,150.125,150.1,150.125,127400002.0
2006-10-03 23:41:00,150.106,150.124,150.106,150.124,81200000.0
2006-10-03 23:42:00,150.121,150.121,150.114,150.114,3700000.0
2006-10-03 23:43:00,150.114,150.129,150.114,150.12,44000000.0
2006-10-03 23:44:00,150.125,150.145,150.117,150.136,57900000.0
2006-10-03 23:45:00,150.135,150.135,150.113,150.113,46100000.0
2006-10-03 23:46:00,150.11,150.122,150.11,150.122,51299998.0
2006-10-03 23:47:00,150.117,150.122,150.112,150.112,79900000.0
2006-10-03 23:48:00,150.106,150.143,150.106,150.143,104500001.0
2006-10-03 23:49:00,150.147,150.147,150.139,150.139,66299999.0
2006-10-03 23:50:00,150.14,150.145,150.14,150.14,69300002.0
2006-10-03 23:51:00,150.142,150.146,150.135,150.135,91100002.0
2006-10-03 23:52:00,150.133,150.148,150.128,150.128,73400001.0
2006-10-03 23:53:00,150.137,150.144,150.129,150.132,105199998.0
2006-10-03 23:54:00,150.133,150.147,150.121,150.13,82300000.0
2006-10-03 23:55:00,150.13,150.13,150.123,150.123,7200000.0
2006-10-03 23:56:00,150.13,150.148,150.129,150.137,207699999.0
2006-10-03 23:57:00,150.137,150.151,150.136,150.151,92300000.0
2006-10-03 23:58:00,150.114,150.132,150.106,150.106,69199998.0
2006-10-03 23:59:00,150.149,150.154,150.142,150.154,50800000.0
2006-10-04 00:00:00,150.142,150.155,150.142,150.15,177399998.0
2006-10-04 00:01:00,150.145,150.145,150.142,150.145,41200000.0
2006-10-04 00:02:00,150.141,150.141,150.12,150.128,75999999.0
2006-10-04 00:03:00,150.138,150.14,150.128,150.128,116899997.0
2006-10-04 00:04:00,150.13,150.132,150.125,150.13,79800001.0
2006-10-04 00:05:00,150.135,150.143,150.133,150.143,98600000.0
2006-10-04 00:06:00,150.145,150.145,150.14,150.14,78800000.0
2006-10-04 00:07:00,150.141,150.151,150.137,150.147,192000001.0
2006-10-04 00:08:00,150.143,150.151,150.143,150.148,74299999.0
2006-10-04 00:09:00,150.167,150.167,150.149,150.157,105299998.0
2006-10-04 00:10:00,150.16,150.168,150.16,150.168,25600000.0
2006-10-04 00:11:00,150.156,150.156,150.151,150.151,87400000.0
2006-10-04 00:12:00,150.159,150.16,150.142,150.16,94000000.0
2006-10-04 00:13:00,150.159,150.162,150.156,150.158,102000003.0
2006-10-04 00:14:00,150.16,150.16,150.155,150.16,32900000.0
2006-10-04 00:15:00,150.164,150.164,150.146,150.155,214600004.0
2006-10-04 00:16:00,150.163,150.186,150.163,150.186,126599999.0
2006-10-04 00:17:00,150.192,150.2,150.185,150.188,47700000.0
2006-10-04 00:18:00,150.18,150.192,150.18,150.186,73999999.0
2006-10-04 00:19:00,150.193,150.2,150.184,150.184,83399999.0
2006-10-04 00:20:00,150.183,150.192,150.18,150.189,84699999.0
2006-10-04 00:21:00,150.196,150.288,150.196,150.288,80800000.0
2006-10-04 00:22:00,150.313,150.331,150.29,150.294,81500001.0
2006-10-04 00:23:00,150.323,150.351,150.323,150.335,87700002.0
2006-10-04 00:24:00,150.35,150.368,150.35,150.364,105499999.0
2006-10-04 00:25:00,150.368,150.369,150.344,150.345,59099999.0
2006-10-04 00:26:00,150.332,150.341,150.332,150.336,32400000.0
2006-10-04 00:27:00,150.327,150.347,150.325,150.337,75700000.0
2006-10-04 00:28:00,150.33,150.351,150.325,150.325,156400000.0
2006-10-04 00:29:00,150.346,150.361,150.346,150.361,75100000.0
2006-10-04 00:30:00,150.367,150.419,150.367,150.408,111199997.0
2006-10-04 00:31:00,150.403,150.423,150.377,150.377,96100002.0
2006-10-04 00:32:00,150.37,150.382,150.366,150.379,105399997.0
2006-10-04 00:33:00,150.373,150.397,150.36,150.39,119299999.0
2006-10-04 00:34:00,150.383,150.394,150.37,150.37,108099999.0
2006-10-04 00:35:00,150.375,150.397,150.375,150.387,60200000.0
2006-10-04 00:36:00,150.38,150.385,150.345,150.35,167000003.0
2006-10-04 00:37:00,150.351,150.405,150.351,150.405,75199999.0
2006-10-04 00:38:00,150.398,150.413,150.392,150.396,154099999.0
2006-10-04 00:39:00,150.388,150.391,150.379,150.391,43799999.0
2006-10-04 00:40:00,150.396,150.414,150.386,150.414,151900003.0
2006-10-04 00:41:00,150.42,150.43,150.42,150.422,166700004.0
2006-10-04 00:42:00,150.41,150.414,150.385,150.398,198699998.0
2006-10-04 00:43:00,150.391,150.4,150.381,150.381,91799999.0
2006-10-04 00:44:00,150.375,150.394,150.375,150.388,124000002.0
2006-10-04 00:45:00,150.39,150.391,150.381,150.381,28700000.0
2006-10-04 00:46:00,150.375,150.387,150.367,150.367,182000000.0
2006-10-04 00:47:00,150.363,150.365,150.343,150.343,57400000.0
2006-10-04 00:48:00,150.34,150.34,150.321,150.329,146199999.0
2006-10-04 00:49:00,150.321,150.335,150.316,150.335,58499998.0
2006-10-04 00:50:00,150.347,150.362,150.332,150.362,142600001.0
2006-10-04 00:51:00,150.368,150.373,150.358,150.369,135399999.0
2006-10-04 00:52:00,150.371,150.374,150.362,150.368,65700000.0
2006-10-04 00:53:00,150.366,150.367,150.362,150.362,90900001.0
2006-10-04 00:54:00,150.36,150.368,150.351,150.36,92600000.0
2006-10-04 00:55:00,150.351,150.351,150.335,150.34,229800000.0
2006-10-04 00:56:00,150.34,150.351,150.334,150.334,112399998.0
2006-10-04 00:57:00,150.338,150.343,150.329,150.335,106500001.0
2006-10-04 00:58:00,150.342,150.348,150.335,150.34,80499999.0
2006-10-04 00:59:00,150.345,150.346,150.331,150.342,91200000.0
2006-10-04 01:00:00,150.342,150.345,150.312,150.318,101300000.0
2006-10-04 01:01:00,150.318,150.318,150.306,150.314,128600001.0
2006-10-04 01:02:00,150.318,150.318,150.297,150.305,104499999.0
2006-10-04 01:03:00,150.291,150.293,150.281,150.281,20700000.0
2006-10-04 01:04:00,150.271,150.3,150.271,150.3,152700004.0
2006-10-04 01:05:00,150.3,150.301,150.289,150.295,29600000.0
2006-10-04 01:06:00,150.3,150.311,150.299,150.302,133200001.0
2006-10-04 01:07:00,150.313,150.336,150.313,150.329,51000000.0
2006-10-04 01:08:00,150.339,150.339,150.324,150.324,50199999.0
2006-10-04 01:09:00,150.32,150.325,150.32,150.325,23500000.0
2006-10-04 01:10:00,150.329,150.336,150.322,150.33,136300002.0
2006-10-04 01:11:00,150.343,150.361,150.334,150.346,173099998.0
2006-10-04 01:12:00,150.343,150.358,150.335,150.343,72800000.0
2006-10-04 01:13:00,150.322,150.333,150.322,150.323,73900001.0
2006-10-04 01:14:00,150.334,150.346,150.32,150.325,104000003.0
2006-10-04 01:15:00,150.322,150.322,150.309,150.316,103700000.0
2006-10-04 01:16:00,150.317,150.323,150.308,150.323,77200001.0
2006-10-04 01:17:00,150.32,150.331,150.316,150.316,121300002.0
2006-10-04 01:18:00,150.333,150.349,150.333,150.335,121199999.0
2006-10-04 01:19:00,150.332,150.335,150.318,150.318,56600000.0
2006-10-04 01:20:00,150.319,150.322,150.311,150.317,117299998.0
2006-10-04 01:21:00,150.312,150.329,150.307,150.307,93399998.0
2006-10-04 01:22:00,150.315,150.323,150.31,150.319,72299999.0
2006-10-04 01:23:00,150.32,150.325,150.313,150.32,70099999.0
2006-10-04 01:24:00,150.316,150.319,150.308,150.308,57599999.0
2006-10-04 01:25:00,150.316,150.316,150.312,150.312,22800000.0
2006-10-04 01:26:00,150.306,150.319,150.299,150.312,122399998.0
2006-10-04 01:27:00,150.313,150.317,150.306,150.317,79800001.0
2006-10-04 01:28:00,150.314,150.322,150.307,150.315,48500000.0
2006-10-04 01:29:00,150.323,150.329,150.313,150.329,124999997.0
2006-10-04 01:30:00,150.329,150.335,150.319,150.335,149099995.0
2006-10-04 01:31:00,150.332,150.351,150.325,150.328,178000004.0
2006-10-04 01:32:00,150.322,150.322,150.302,150.314,154999999.0
2006-10-04 01:33:00,150.314,150.314,150.298,150.302,90600001.0
2006-10-04 01:34:00,150.307,150.309,150.291,150.298,101600002.0
2006-10-04 01:35:00,150.3,150.3,150.25,150.252,77600000.0
2006-10-04 01:36:00,150.25,150.272,150.25,150.266,46400000.0
2006-10-04 01:37:00,150.268,150.271,150.257,150.257,120700001.0
2006-10-04 01:38:00,150.253,150.253,150.235,150.24,69600000.0
2006-10-04 01:39:00,150.252,150.267,150.252,150.256,124400001.0
2006-10-04 01:40:00,150.25,150.25,150.242,150.25,59100000.0
2006-10-04 01:41:00,150.247,150.27,150.247,150.27,44600001.0
2006-10-04 01:42:00,150.29,150.297,150.28,150.283,165699998.0
2006-10-04 01:43:00,150.27,150.282,150.27,150.278,45599998.0
2006-10-04 01:44:00,150.282,150.293,150.282,150.29,120500000.0
2006-10-04 01:45:00,150.296,150.31,150.286,150.31,61800000.0
2006-10-04 01:46:00,150.312,150.312,150.298,150.311,105000002.0
2006-10-04 01:47:00,150.308,150.322,150.303,150.322,87699999.0
2006-10-04 01:48:00,150.318,150.325,150.31,150.319,63600000.0
2006-10-04 01:49:00,150.312,150.312,150.29,150.299,111299999.0
2006-10-04 01:50:00,150.294,150.309,150.292,150.304,114999998.0
2006-10-04 01:51:00,150.303,150.304,150.295,150.302,94899998.0
2006-10-04 01:52:00,150.303,150.305,150.282,150.282,48800000.0
2006-10-04 01:53:00,150.29,150.299,150.287,150.292,51700000.0
2006-10-04 01:54:00,150.292,150.292,150.277,150.277,57600000.0
2006-10-04 01:55:00,150.293,150.293,150.262,150.274,48300000.0
2006-10-04 01:56:00,150.266,150.266,150.252,150.26,117100001.0
2006-10-04 01:57:00,150.264,150.266,150.264,150.266,19200000.0
2006-10-04 01:58:00,150.271,150.271,150.269,150.269,49600001.0
2006-10-04 01:59:00,150.266,150.269,150.257,150.269,105500000.0
2006-10-04 02:00:00,150.265,150.265,150.25,150.26,77200000.0
2006-10-04 02:01:00,150.266,150.266,150.247,150.247,131099998.0
2006-10-04 02:02:00,150.257,150.271,150.242,150.242,103700000.0
2006-10-04 02:03:00,150.254,150.254,150.254,150.254,3900000.0
2006-10-04 02:04:00,150.264,150.266,150.264,150.266,20800000.0
2006-10-04 02:05:00,150.271,150.285,150.247,150.247,42500000.0
2006-10-04 02:06:00,150.249,150.26,150.249,150.26,59700000.0
2006-10-04 02:07:00,150.263,150.275,150.257,150.258,70400000.0
2006-10-04 02:08:00,150.267,150.282,150.267,150.27,94399999.0
2006-10-04 02:09:00,150.274,150.274,150.255,150.255,51400000.0
2006-10-04 02:10:00,150.256,150.271,150.256,150.27,112899999.0
2006-10-04 02:11:00,150.269,150.269,150.258,150.259,87099999.0
2006-10-04 02:12:00,150.251,150.253,150.234,150.243,99600002.0
2006-10-04 02:13:00,150.244,150.244,150.231,150.244,103800002.0
2006-10-04 02:14:00,150.238,150.254,150.238,150.243,111900001.0
2006-10-04 02:15:00,150.252,150.255,150.244,150.25,75200001.0
2006-10-04 02:16:00,150.246,150.256,150.24,150.256,31300000.0
2006-10-04 02:17:00,150.265,150.265,150.258,150.26,45600000.0
2006-10-04 02:18:00,150.262,150.265,150.256,150.265,172500000.0
2006-10-04 02:19:00,150.255,150.257,150.245,150.257,80400000.0
2006-10-04 02:20:00,150.257,150.257,150.202,150.202,67300000.0
2006-10-04 02:21:00,150.203,150.228,150.2,150.217,102499999.0
2006-10-04 02:22:00,150.22,150.224,150.206,150.22,85200001.0
2006-10-04 02:23:00,150.213,150.225,150.203,150.208,124599999.0
2006-10-04 02:24:00,150.205,150.215,150.205,150.215,49600000.0
2006-10-04 02:25:00,150.2,150.206,150.2,150.206,63100000.0
2006-10-04 02:26:00,150.208,150.225,150.207,150.224,95799999.0
2006-10-04 02:27:00,150.225,150.234,150.219,150.226,60500000.0
2006-10-04 02:28:00,150.227,150.233,150.223,150.223,37600000.0
2006-10-04 02:29:00,150.215,150.23,150.215,150.23,123600000.0
2006-10-04 02:30:00,150.238,150.261,150.238,150.261,80300001.0
2006-10-04 02:31:00,150.27,150.274,150.263,150.271,48800000.0
2006-10-04 02:32:00,150.273,150.292,150.272,150.289,62800000.0
2006-10-04 02:33:00,150.286,150.293,150.284,150.293,60799999.0
2006-10-04 02:34:00,150.286,150.298,150.281,150.29,150599999.0
2006-10-04 02:35:00,150.295,150.303,150.29,150.303,98600000.0
2006-10-04 02:36:00,150.296,150.297,150.283,150.283,150700003.0
2006-10-04 02:37:00,150.286,150.294,150.286,150.291,49400000.0
2006-10-04 02:38:00,150.3,150.309,150.297,150.297,46100000.0
2006-10-04 02:39:00,150.302,150.302,150.292,150.3,40700000.0
2006-10-04 02:40:00,150.298,150.298,150.29,150.291,162999999.0
2006-10-04 02:41:00,150.281,150.295,150.28,150.295,60799999.0
2006-10-04 02:42:00,150.287,150.308,150.287,150.293,56799999.0
2006-10-04 02:43:00,150.289,150.303,150.289,150.3,30400000.0
2006-10-04 02:44:00,150.305,150.31,150.305,150.308,53400002.0
2006-10-04 02:45:00,150.318,150.318,150.303,150.303,134199998.0
2006-10-04 02:46:00,150.302,150.306,150.297,150.302,102499999.0
2006-10-04 02:47:00,150.297,150.297,150.263,150.287,28500000.0
2006-10-04 02:48:00,150.292,150.3,150.292,150.3,57599998.0
2006-10-04 02:49:00,150.295,150.295,150.282,150.282,32800001.0
2006-10-04 02:50:00,150.282,150.295,150.277,150.284,85099999.0
2006-10-04 02:51:00,150.279,150.293,150.279,150.279,69600001.0
2006-10-04 02:52:00,150.278,150.292,150.276,150.292,70900000.0
2006-10-04 02:53:00,150.289,150.289,150.277,150.282,41200000.0
2006-10-04 02:54:00,150.275,150.275,150.267,150.273,16600000.0
2006-10-04 02:55:00,150.275,150.275,150.236,150.236,122200000.0
2006-10-04 02:56:00,150.235,150.235,150.197,150.197,194700003.0
2006-10-04 02:57:00,150.203,150.207,150.195,150.205,201999999.0
2006-10-04 02:58:00,150.207,150.221,150.207,150.218,53600000.0
2006-10-04 02:59:00,150.195,150.195,150.157,150.158,125799998.0
2006-10-04 03:00:00,150.157,150.157,150.143,150.143,17600000.0
2006-10-04 03:01:00,150.141,150.147,150.136,150.147,60499998.0
2006-10-04 03:02:00,150.136,150.136,150.119,150.127,119900001.0
2006-10-04 03:03:00,150.127,150.134,150.119,150.134,20600000.0
2006-10-04 03:04:00,150.12,150.135,150.12,150.135,32300000.0
2006-10-04 03:05:00,150.144,150.155,150.144,150.145,114299999.0
2006-10-04 03:06:00,150.145,150.155,150.141,150.141,73799998.0
2006-10-04 03:07:00,150.15,150.157,150.137,150.143,88799998.0
2006-10-04 03:08:00,150.148,150.149,150.143,150.143,85000001.0
2006-10-04 03:09:00,150.144,150.147,150.142,150.143,52799999.0
2006-10-04 03:10:00,150.129,150.129,150.114,150.114,10400000.0
2006-10-04 03:11:00,150.114,150.122,150.11,150.11,113000002.0
2006-10-04 03:12:00,150.103,150.115,150.103,150.105,85000000.0
2006-10-04 03:13:00,150.113,150.113,150.085,150.085,45000000.0
2006-10-04 03:14:00,150.073,150.082,150.073,150.082,24000000.0
2006-10-04 03:15:00,150.097,150.102,150.076,150.102,134900002.0
2006-10-04 03:16:00,150.108,150.119,150.102,150.11,122000002.0
2006-10-04 03:17:00,150.108,150.108,150.083,150.09,37900000.0
2006-10-04 03:18:00,150.096,150.099,150.096,150.098,28900000.0
2006-10-04 03:19:00,150.094,150.096,150.094,150.096,63300001.0
2006-10-04 03:20:00,150.102,150.122,150.1,150.1,153799997.0
2006-10-04 03:21:00,150.107,150.123,150.102,150.123,129099999.0
2006-10-04 03:22:00,150.117,150.129,150.115,150.122,109400000.0
2006-10-04 03:23:00,150.116,150.127,150.116,150.123,55000000.0
2006-10-04 03:24:00,150.127,150.132,150.117,150.128,80000000.0
2006-10-04 03:25:00,150.13,150.135,150.125,150.13,127200001.0
2006-10-04 03:26:00,150.129,150.129,150.115,150.127,57200000.0
2006-10-04 03:27:00,150.125,150.132,150.125,150.129,94300002.0
2006-10-04 03:28:00,150.136,150.136,150.134,150.134,23200001.0
2006-10-04 03:29:00,150.129,150.129,150.122,150.122,141600000.0
2006-10-04 03:30:00,150.108,150.115,150.1,150.115,103900000.0
2006-10-04 03:31:00,150.105,150.126,150.105,150.126,97099998.0
2006-10-04 03:32:00,150.127,150.131,150.119,150.127,54400000.0
2006-10-04 03:33:00,150.127,150.133,150.112,150.112,119299999.0
2006-10-04 03:34:00,150.115,150.119,150.113,150.116,85500001.0
2006-10-04 03:35:00,150.12,150.12,150.112,150.112,11200000.0
2006-10-04 03:36:00,150.108,150.112,150.108,150.112,31900001.0
2006-10-04 03:37:00,150.11,150.11,150.097,150.097,122300001.0
2006-10-04 03:38:00,150.098,150.116,150.098,150.112,120299999.0
2006-10-04 03:39:00,150.122,150.122,150.105,150.108,88699999.0
2006-10-04 03:40:00,150.102,150.109,150.086,150.086,67200000.0
2006-10-04 03:41:00,150.082,150.088,150.082,150.088,102800004.0
2006-10-04 03:42:00,150.08,150.08,150.076,150.078,54800001.0
2006-10-04 03:43:00,150.071,150.073,150.059,150.059,21600000.0
2006-10-04 03:44:00,150.062,150.062,150.046,150.052,111300000.0
2006-10-04 03:45:00,150.048,150.06,150.04,150.06,149099998.0
2006-10-04 03:46:00,150.058,150.069,150.045,150.059,79200001.0
2006-10-04 03:47:00,150.076,150.076,150.05,150.057,143700000.0
2006-10-04 03:48:00,150.062,150.079,150.062,150.079,105600002.0
2006-10-04 03:49:00,150.073,150.073,150.038,150.053,123599998.0
2006-10-04 03:50:00,150.071,150.075,150.061,150.061,86399999.0
2006-10-04 03:51:00,150.061,150.068,150.053,150.059,143600002.0
2006-10-04 03:52:00,150.058,150.066,150.058,150.061,172199999.0
2006-10-04 03:53:00,150.05,150.05,150.03,150.03,16800000.0
2006-10-04 03:54:00,150.014,150.029,150.014,150.02,107299997.0
2006-10-04 03:55:00,150.012,150.023,150.008,150.023,42100000.0
2006-10-04 03:56:00,150.017,150.028,150.017,150.028,12000000.0
2006-10-04 03:57:00,150.035,150.035,150.025,150.035,104700000.0
2006-10-04 03:58:00,150.029,150.029,150.015,150.024,82199999.0
2006-10-04 03:59:00,150.025,150.03,150.025,150.03,61300000.0
2006-10-04 04:00:00,150.028,150.03,150.028,150.03,30100000.0
2006-10-04 04:01:00,150.023,150.023,150.007,150.017,48799999.0
2006-10-04 04:02:00,150.008,150.013,150.005,150.009,71700001.0
2006-10-04 04:03:00,150.013,150.013,150.005,150.005,63000001.0
2006-10-04 04:04:00,150.019,150.027,150.019,150.022,144900000.0
2006-10-04 04:05:00,150.013,150.025,150.013,150.025,23200000.0
2006-10-04 04:06:00,150.032,150.048,150.032,150.043,37600000.0
2006-10-04 04:07:00,150.048,150.048,150.041,150.043,71400001.0
2006-10-04 04:08:00,150.048,150.05,150.043,150.05,72100000.0
2006-10-04 04:09:00,150.044,150.055,150.04,150.05,152999999.0
2006-10-04 04:10:00,150.047,150.048,150.04,150.048,53399999.0
2006-10-04 04:11:00,150.043,150.047,150.041,150.043,45400000.0
2006-10-04 04:12:00,150.033,150.049,150.03,150.036,134700002.0
2006-10-04 04:13:00,150.04,150.043,150.04,150.04,83199999.0
2006-10-04 04:14:00,150.04,150.042,150.034,150.042,47400000.0
2006-10-04 04:15:00,150.05,150.05,150.026,150.026,176799997.0
2006-10-04 04:16:00,150.02,150.025,150.012,150.012,53000000.0
2006-10-04 04:17:00,150.018,150.036,150.011,150.036,104699999.0
2006-10-04 04:18:00,150.035,150.035,150.024,150.03,52200000.0
2006-10-04 04:19:00,150.03,150.038,150.025,150.038,85100001.0
2006-10-04 04:20:00,150.045,150.045,150.033,150.033,95399998.0
2006-10-04 04:21:00,150.038,150.039,150.029,150.039,110899999.0
2006-10-04 04:22:00,150.038,150.044,150.027,150.04,108000000.0
2006-10-04 04:23:00,150.04,150.045,150.032,150.045,61500000.0
2006-10-04 04:24:00,150.05,150.05,150.05,150.05,16800000.0
2006-10-04 04:25:00,150.045,150.055,150.045,150.05,107300000.0
2006-10-04 04:26:00,150.05,150.055,150.045,150.05,63600001.0
2006-10-04 04:27:00,150.052,150.058,150.04,150.058,48700000.0
2006-10-04 04:28:00,150.057,150.06,150.05,150.058,84600000.0
2006-10-04 04:29:00,150.052,150.053,150.042,150.042,154399997.0
2006-10-04 04:30:00,150.058,150.058,150.051,150.058,62400000.0
2006-10-04 04:31:00,150.055,150.065,150.055,150.06,44000000.0
2006-10-04 04:32:00,150.065,150.065,150.055,150.065,53500001.0
2006-10-04 04:33:00,150.065,150.065,150.055,150.058,83200001.0
2006-10-04 04:34:00,150.068,150.072,150.063,150.063,54100000.0
2006-10-04 04:35:00,150.062,150.064,150.053,150.059,224500000.0
2006-10-04 04:36:00,150.062,150.067,150.059,150.059,96200000.0
2006-10-04 04:37:00,150.063,150.078,150.063,150.076,73899999.0
2006-10-04 04:38:00,150.082,150.082,150.069,150.077,48500000.0
2006-10-04 04:39:00,150.082,150.091,150.078,150.082,30400000.0
2006-10-04 04:40:00,150.09,150.091,150.08,150.091,48800000.0
2006-10-04 04:41:00,150.092,150.092,150.078,150.092,122299995.0
2006-10-04 04:42:00,150.084,150.085,150.07,150.08,84500001.0
2006-10-04 04:43:00,150.077,150.077,150.07,150.07,33600000.0
2006-10-04 04:44:00,150.082,150.082,150.066,150.072,55100000.0
2006-10-04 04:45:00,150.076,150.076,150.056,150.056,55900000.0
2006-10-04 04:46:00,150.072,150.081,150.057,150.06,40100000.0
2006-10-04 04:47:00,150.057,150.063,150.051,150.063,79800001.0
2006-10-04 04:48:00,150.066,150.077,150.066,150.066,102299999.0
2006-10-04 04:49:00,150.072,150.079,150.068,150.079,141000000.0
2006-10-04 04:50:00,150.075,150.075,150.075,150.075,700000.0
2006-10-04 04:51:00,150.079,150.086,150.079,150.086,57500001.0
2006-10-04 04:52:00,150.085,150.085,150.071,150.071,48999998.0
2006-10-04 04:53:00,150.078,150.081,150.065,150.065,75600000.0
2006-10-04 04:54:00,150.067,150.072,150.059,150.072,91899999.0
2006-10-04 04:55:00,150.076,150.078,150.069,150.069,77000000.0
2006-10-04 04:56:00,150.072,150.083,150.066,150.066,104400000.0
2006-10-04 04:57:00,150.063,150.07,150.063,150.068,69900001.0
2006-10-04 04:58:00,150.074,150.076,150.074,150.076,33500001.0
2006-10-04 04:59:00,150.085,150.106,150.085,150.1,42399999.0
2006-10-04 05:00:00,150.105,150.123,150.105,150.117,69299998.0
2006-10-04 05:01:00,150.12,150.135,150.106,150.125,63300000.0
2006-10-04 05:02:00,150.131,150.134,150.131,150.134,23200001.0
2006-10-04 05:03:00,150.132,150.132,150.118,150.118,81300000.0
2006-10-04 05:04:00,150.115,150.126,150.111,150.112,209000000.0
2006-10-04 05:05:00,150.109,150.128,150.109,150.124,128899998.0
2006-10-04 05:06:00,150.116,150.117,150.105,150.11,44000000.0
2006-10-04 05:07:00,150.105,150.115,150.103,150.111,54399999.0
2006-10-04 05:08:00,150.111,150.115,150.101,150.11,106399998.0
2006-10-04 05:09:00,150.113,150.113,150.101,150.106,85800000.0
2006-10-04 05:10:00,150.105,150.108,150.068,150.087,78499999.0
2006-10-04 05:11:00,150.101,150.112,150.095,150.108,27000000.0
2006-10-04 05:12:00,150.109,150.109,150.106,150.106,20800000.0
2006-10-04 05:13:00,150.103,150.105,150.091,150.098,47200000.0
2006-10-04 05:14:00,150.108,150.111,150.1,150.109,54399999.0
2006-10-04 05:15:00,150.113,150.113,150.102,150.112,111500001.0
2006-10-04 05:16:00,150.109,150.114,150.099,150.108,99099999.0
2006-10-04 05:17:00,150.11,150.137,150.11,150.131,114800002.0
2006-10-04 05:18:00,150.12,150.142,150.11,150.115,114100001.0
2006-10-04 05:19:00,150.137,150.137,150.127,150.134,67800000.0
2006-10-04 05:20:00,150.142,150.142,150.13,150.131,84400002.0
2006-10-04 05:21:00,150.127,150.143,150.123,150.128,79900000.0
2006-10-04 05:22:00,150.138,150.142,150.133,150.134,41700000.0
2006-10-04 05:23:00,150.122,150.135,150.122,150.135,72699999.0
2006-10-04 05:24:00,150.125,150.135,150.125,150.135,117200000.0
2006-10-04 05:25:00,150.132,150.132,150.119,150.124,116300000.0
2006-10-04 05:26:00,150.131,150.138,150.128,150.133,130500000.0
2006-10-04 05:27:00,150.134,150.134,150.131,150.131,38400000.0
2006-10-04 05:28:00,150.14,150.145,150.14,150.145,14700000.0
2006-10-04 05:29:00,150.147,150.149,150.13,150.13,105900000.0
2006-10-04 05:30:00,150.128,150.163,150.128,150.15,121100002.0
2006-10-04 05:31:00,150.153,150.164,150.153,150.16,80700001.0
2006-10-04 05:32:00,150.16,150.16,150.152,150.152,40599999.0
2006-10-04 05:33:00,150.162,150.162,150.15,150.162,78199999.0
2006-10-04 05:34:00,150.163,150.163,150.154,150.155,70800000.0
2006-10-04 05:35:00,150.15,150.155,150.15,150.155,16000000.0
2006-10-04 05:36:00,150.146,150.161,150.146,150.15,105099999.0
2006-10-04 05:37:00,150.139,150.156,150.139,150.15,74999998.0
2006-10-04 05:38:00,150.137,150.153,150.137,150.15,80899999.0
2006-10-04 05:39:00,150.146,150.146,150.144,150.144,15200000.0
2006-10-04 05:40:00,150.142,150.153,150.137,150.153,77700000.0
2006-10-04 05:41:00,150.152,150.157,150.151,150.153,63599999.0
2006-10-04 05:42:00,150.163,150.171,150.158,150.158,82299999.0
2006-10-04 05:43:00,150.163,150.17,150.156,150.168,96700000.0
2006-10-04 05:44:00,150.157,150.167,150.157,150.159,85299999.0
2006-10-04 05:45:00,150.163,150.174,150.161,150.17,134700004.0
2006-10-04 05:46:00,150.163,150.166,150.163,150.163,13500000.0
2006-10-04 05:47:00,150.165,150.175,150.165,150.17,138099999.0
2006-10-04 05:48:00,150.167,150.18,150.159,150.163,101999999.0
2006-10-04 05:49:00,150.173,150.173,150.154,150.163,77800001.0
2006-10-04 05:50:00,150.178,150.184,150.173,150.173,57300000.0
2006-10-04 05:51:00,150.168,150.17,150.168,150.17,14400000.0
2006-10-04 05:52:00,150.165,150.178,150.165,150.168,166899998.0
2006-10-04 05:53:00,150.15,150.161,150.125,150.125,106700002.0
2006-10-04 05:54:00,150.17,150.17,150.17,150.17,34200000.0
2006-10-04 05:55:00,150.175,150.197,150.175,150.184,134600000.0
2006-10-04 05:56:00,150.196,150.196,150.171,150.171,74700000.0
2006-10-04 05:57:00,150.182,150.191,150.182,150.182,113599998.0
2006-10-04 05:58:00,150.186,150.202,150.186,150.193,59900000.0
2006-10-04 05:59:00,150.186,150.186,150.172,150.172,130999997.0
2006-10-04 06:00:00,150.165,150.193,150.165,150.188,94400000.0
2006-10-04 06:01:00,150.179,150.197,150.179,150.197,72399999.0
2006-10-04 06:02:00,150.194,150.205,150.194,150.205,31200000.0
2006-10-04 06:03:00,150.205,150.211,150.2,150.204,131700000.0
2006-10-04 06:04:00,150.209,150.209,150.198,150.208,104299998.0
2006-10-04 06:05:00,150.212,150.212,150.188,150.198,99199999.0
2006-10-04 06:06:00,150.191,150.211,150.191,150.208,98800000.0
2006-10-04 06:07:00,150.196,150.206,150.196,150.198,127800000.0
2006-10-04 06:08:00,150.207,150.207,150.193,150.202,111499999.0
2006-10-04 06:09:00,150.197,150.203,150.189,150.193,88700000.0
2006-10-04 06:10:00,150.193,150.197,150.188,150.188,99200000.0
2006-10-04 06:11:00,150.19,150.198,150.185,150.185,81500000.0
2006-10-04 06:12:00,150.183,150.194,150.181,150.181,96899999.0
2006-10-04 06:13:00,150.178,150.191,150.178,150.182,41100000.0
2006-10-04 06:14:00,150.181,150.184,150.175,150.184,49500001.0
2006-10-04 06:15:00,150.187,150.199,150.181,150.19,192299996.0
2006-10-04 06:16:00,150.186,150.186,150.174,150.174,55100000.0
2006-10-04 06:17:00,150.17,150.171,150.16,150.168,85400000.0
2006-10-04 06:18:00,150.162,150.169,150.148,150.159,159000002.0
2006-10-04 06:19:00,150.16,150.16,150.137,150.145,60600000.0
2006-10-04 06:20:00,150.15,150.15,150.127,150.137,49600000.0
2006-10-04 06:21:00,150.133,150.133,150.108,150.108,151900001.0
2006-10-04 06:22:00,150.113,150.127,150.111,150.127,69300002.0
2006-10-04 06:23:00,150.135,150.139,150.116,150.138,110700000.0
2006-10-04 06:24:00,150.14,150.14,150.14,150.14,9600000.0
2006-10-04 06:25:00,150.147,150.151,150.139,150.15,92000001.0
2006-10-04 06:26:00,150.152,150.157,150.151,150.151,78500001.0
2006-10-04 06:27:00,150.158,150.161,150.153,150.153,96599998.0
2006-10-04 06:28:00,150.146,150.149,150.134,150.134,111099998.0
2006-10-04 06:29:00,150.14,150.14,150.14,150.14,22199999.0
2006-10-04 06:30:00,150.136,150.136,150.122,150.122,101000002.0
2006-10-04 06:31:00,150.09,150.122,150.08,150.11,55400000.0
2006-10-04 06:32:00,150.13,150.144,150.13,150.131,122099999.0
2006-10-04 06:33:00,150.134,150.141,150.134,150.14,135900002.0
2006-10-04 06:34:00,150.135,150.135,150.135,150.135,2200000.0
2006-10-04 06:35:00,150.137,150.138,150.132,150.132,77499998.0
2006-10-04 06:36:00,150.129,150.138,150.121,150.121,73300000.0
2006-10-04 06:37:00,150.125,150.125,150.117,150.117,38400000.0
2006-10-04 06:38:00,150.122,150.124,150.108,150.117,164000004.0
2006-10-04 06:39:00,150.129,150.129,150.126,150.126,23700001.0
2006-10-04 06:40:00,150.125,150.133,150.118,150.118,95999999.0
2006-10-04 06:41:00,150.116,150.126,150.116,150.121,87100002.0
2006-10-04 06:42:00,150.118,150.118,150.108,150.108,73300002.0
2006-10-04 06:43:00,150.11,150.113,150.099,150.112,67400000.0
2006-10-04 06:44:00,150.122,150.122,150.111,150.112,91799999.0
2006-10-04 06:45:00,150.098,150.126,150.077,150.115,112199999.0
2006-10-04 06:46:00,150.117,150.125,150.11,150.112,64400000.0
2006-10-04 06:47:00,150.065,150.109,150.057,150.101,85999998.0
2006-10-04 06:48:00,150.123,150.123,150.118,150.12,66700000.0
2006-10-04 06:49:00,150.125,150.125,150.125,150.125,9600000.0
2006-10-04 06:50:00,150.125,150.134,150.118,150.125,95800000.0
2006-10-04 06:51:00,150.122,150.132,150.118,150.122,115999997.0
2006-10-04 06:52:00,150.119,150.131,150.11,150.11,91099999.0
2006-10-04 06:53:00,150.119,150.121,150.119,150.121,21600000.0
2006-10-04 06:54:00,150.133,150.137,150.121,150.13,111600001.0
2006-10-04 06:55:00,150.135,150.145,150.135,150.138,97799999.0
2006-10-04 06:56:00,150.146,150.146,150.124,150.13,129300000.0
2006-10-04 06:57:00,150.132,150.138,150.127,150.132,60800000.0
2006-10-04 06:58:00,150.131,150.142,150.13,150.142,58900000.0
2006-10-04 06:59:00,150.138,150.138,150.118,150.129,42200000.0
2006-10-04 07:00:00,150.135,150.135,150.125,150.13,145699997.0
2006-10-04 07:01:00,150.13,150.154,150.13,150.149,86000000.0
2006-10-04 07:02:00,150.152,150.152,150.144,150.144,55800000.0
2006-10-04 07:03:00,150.148,150.148,150.137,150.147,164699998.0
2006-10-04 07:04:00,150.147,150.147,150.137,150.137,69600000.0
2006-10-04 07:05:00,150.121,150.141,150.121,150.138,127900000.0
2006-10-04 07:06:00,150.139,150.142,150.128,150.128,105500001.0
2006-10-04 07:07:00,150.133,150.138,150.124,150.131,97300000.0
2006-10-04 07:08:00,150.13,150.139,150.127,150.137,82999999.0
2006-10-04 07:09:00,150.137,150.138,150.131,150.138,141300001.0
2006-10-04 07:10:00,150.147,150.153,150.146,150.153,32800001.0
2006-10-04 07:11:00,150.148,150.152,150.142,150.143,119400000.0
2006-10-04 07:12:00,150.142,150.165,150.142,150.165,112399998.0
2006-10-04 07:13:00,150.168,150.204,150.168,150.2,145299999.0
2006-10-04 07:14:00,150.197,150.227,150.197,150.225,108800002.0
2006-10-04 07:15:00,150.225,150.236,150.221,150.221,77299999.0
2006-10-04 07:16:00,150.214,150.221,150.209,150.219,122200000.0
2006-10-04 07:17:00,150.207,150.207,150.179,150.194,47000000.0
2006-10-04 07:18:00,150.186,150.186,150.181,150.181,42899999.0
2006-10-04 07:19:00,150.173,150.186,150.173,150.186,84199999.0
2006-10-04 07:20:00,150.179,150.185,150.173,150.185,71400000.0
2006-10-04 07:21:00,150.19,150.197,150.19,150.193,56600000.0
2006-10-04 07:22:00,150.19,150.19,150.171,150.171,68200000.0
2006-10-04 07:23:00,150.18,150.189,150.178,150.189,73200001.0
2006-10-04 07:24:00,150.189,150.189,150.182,150.188,61700000.0
2006-10-04 07:25:00,150.158,150.175,150.142,150.153,135799998.0
2006-10-04 07:26:00,150.175,150.178,150.142,150.166,103100000.0
2006-10-04 07:27:00,150.183,150.185,150.176,150.176,53700000.0
2006-10-04 07:28:00,150.178,150.178,150.172,150.172,164599999.0
2006-10-04 07:29:00,150.161,150.166,150.157,150.161,184399997.0
2006-10-04 07:30:00,150.168,150.17,150.168,150.17,20900000.0
2006-10-04 07:31:00,150.17,150.17,150.162,150.162,20800000.0
2006-10-04 07:32:00,150.176,150.176,150.169,150.173,15200000.0
2006-10-04 07:33:00,150.17,150.175,150.165,150.17,120799999.0
2006-10-04 07:34:00,150.178,150.181,150.174,150.178,116600000.0
2006-10-04 07:35:00,150.173,150.177,150.16,150.167,58099999.0
2006-10-04 07:36:00,150.17,150.17,150.165,150.165,8800000.0
2006-10-04 07:37:00,150.161,150.161,150.122,150.126,129800000.0
2006-10-04 07:38:00,150.137,150.137,150.102,150.106,80700001.0
2006-10-04 07:39:00,150.105,150.12,150.103,150.103,61300000.0
2006-10-04 07:40:00,150.098,150.118,150.098,150.118,106600000.0
2006-10-04 07:41:00,150.116,150.147,150.116,150.147,139900003.0
2006-10-04 07:42:00,150.139,150.146,150.137,150.139,57300000.0
2006-10-04 07:43:00,150.148,150.155,150.145,150.153,76100001.0
2006-10-04 07:44:00,150.149,150.149,150.14,150.142,202700001.0
2006-10-04 07:45:00,150.133,150.136,150.124,150.124,79099999.0
2006-10-04 07:46:00,150.128,150.15,150.128,150.15,60199998.0
2006-10-04 07:47:00,150.168,150.168,150.153,150.157,58000001.0
2006-10-04 07:48:00,150.157,150.161,150.143,150.143,37800000.0
2006-10-04 07:49:00,150.145,150.164,150.145,150.154,96699999.0
2006-10-04 07:50:00,150.16,150.166,150.159,150.166,108899998.0
2006-10-04 07:51:00,150.162,150.176,150.162,150.176,57000000.0
2006-10-04 07:52:00,150.172,150.172,150.149,150.149,70299999.0
2006-10-04 07:53:00,150.162,150.164,150.16,150.16,63599998.0
2006-10-04 07:54:00,150.15,150.157,150.133,150.133,90500000.0
2006-10-04 07:55:00,150.142,150.152,150.127,150.129,44400000.0
2006-10-04 07:56:00,150.127,150.127,150.11,150.11,40500000.0
2006-10-04 07:57:00,150.115,150.129,150.11,150.11,77100001.0
2006-10-04 07:58:00,150.125,150.136,150.125,150.13,65500000.0
2006-10-04 07:59:00,150.118,150.13,150.115,150.13,58400000.0
2006-10-04 08:00:00,150.137,150.146,150.137,150.137,111799997.0
2006-10-04 08:01:00,150.138,150.146,150.135,150.146,56000001.0
2006-10-04 08:02:00,150.147,150.155,150.145,150.155,127599999.0
2006-10-04 08:03:00,150.154,150.167,150.154,150.167,36300000.0
2006-10-04 08:04:00,150.173,150.178,150.163,150.178,95600001.0
2006-10-04 08:05:00,150.172,150.181,150.172,150.178,63100000.0
2006-10-04 08:06:00,150.18,150.209,150.179,150.209,104100000.0
2006-10-04 08:07:00,150.215,150.222,150.201,150.222,127100000.0
2006-10-04 08:08:00,150.223,150.223,150.2,150.221,72000000.0
2006-10-04 08:09:00,150.212,150.218,150.204,150.204,84799999.0
2006-10-04 08:10:00,150.208,150.214,150.201,150.21,108500000.0
2006-10-04 08:11:00,150.212,150.212,150.197,150.2,98200000.0
2006-10-04 08:12:00,150.2,150.2,150.195,150.195,51000000.0
2006-10-04 08:13:00,150.194,150.21,150.193,150.193,71400000.0
2006-10-04 08:14:00,150.184,150.191,150.18,150.184,66399999.0
2006-10-04 08:15:00,150.178,150.193,150.178,150.193,5600000.0
2006-10-04 08:16:00,150.195,150.195,150.186,150.194,53799999.0
2006-10-04 08:17:00,150.206,150.208,150.192,150.207,61599999.0
2006-10-04 08:18:00,150.196,150.21,150.196,150.207,28200000.0
2006-10-04 08:19:00,150.208,150.211,150.206,150.21,75900000.0
2006-10-04 08:20:00,150.209,150.225,150.202,150.225,210599998.0
2006-10-04 08:21:00,150.217,150.235,150.217,150.23,111200003.0
2006-10-04 08:22:00,150.232,150.234,150.229,150.229,85500000.0
2006-10-04 08:23:00,150.225,150.236,150.225,150.231,100399998.0
2006-10-04 08:24:00,150.222,150.222,150.195,150.215,147100000.0
2006-10-04 08:25:00,150.209,150.217,150.204,150.204,179999999.0
2006-10-04 08:26:00,150.227,150.232,150.223,150.231,41900000.0
2006-10-04 08:27:00,150.227,150.238,150.222,150.222,61000000.0
2006-10-04 08:28:00,150.225,150.225,150.201,150.201,154700002.0
2006-10-04 08:29:00,150.215,150.226,150.215,150.221,59400000.0
2006-10-04 08:30:00,150.223,150.233,150.22,150.225,133499997.0
2006-10-04 08:31:00,150.226,150.231,150.221,150.228,69100000.0
2006-10-04 08:32:00,150.226,150.226,150.224,150.224,17600000.0
2006-10-04 08:33:00,150.227,150.236,150.225,150.225,59899999.0
2006-10-04 08:34:00,150.216,150.232,150.216,150.232,118900001.0
2006-10-04 08:35:00,150.22,150.229,150.215,150.215,100699999.0
2006-10-04 08:36:00,150.223,150.225,150.22,150.22,77799999.0
2006-10-04 08:37:00,150.228,150.233,150.221,150.23,64800000.0
2006-10-04 08:38:00,150.227,150.227,150.212,150.212,91200000.0
2006-10-04 08:39:00,150.209,150.209,150.192,150.202,69100001.0
2006-10-04 08:40:00,150.2,150.213,150.2,150.213,58800001.0
2006-10-04 08:41:00,150.21,150.215,150.205,150.215,147399999.0
2006-10-04 08:42:00,150.199,150.209,150.186,150.19,104000000.0
2006-10-04 08:43:00,150.182,150.194,150.182,150.191,65099999.0
2006-10-04 08:44:00,150.196,150.204,150.193,150.204,130600000.0
2006-10-04 08:45:00,150.203,150.222,150.193,150.216,105699999.0
2006-10-04 08:46:00,150.209,150.21,150.208,150.208,70100000.0
2006-10-04 08:47:00,150.193,150.213,150.193,150.207,100899999.0
2006-10-04 08:48:00,150.207,150.207,150.185,150.185,118100000.0
2006-10-04 08:49:00,150.16,150.176,150.13,150.13,213399999.0
2006-10-04 08:50:00,150.134,150.156,150.134,150.156,72699999.0
2006-10-04 08:51:00,150.15,150.15,150.113,150.124,92799998.0
2006-10-04 08:52:00,150.109,150.115,150.095,150.115,127000000.0
2006-10-04 08:53:00,150.122,150.125,150.106,150.107,83100001.0
2006-10-04 08:54:00,150.108,150.112,150.108,150.112,21600000.0
2006-10-04 08:55:00,150.128,150.142,150.125,150.142,125399996.0
2006-10-04 08:56:00,150.152,150.159,150.143,150.152,52799998.0
2006-10-04 08:57:00,150.153,150.162,150.149,150.152,198000002.0
2006-10-04 08:58:00,150.159,150.167,150.153,150.153,70000000.0
2006-10-04 08:59:00,150.151,150.151,150.123,150.146,93199999.0
2006-10-04 09:00:00,150.133,150.138,150.128,150.128,72800000.0
2006-10-04 09:01:00,150.13,150.154,150.129,150.149,50700000.0
2006-10-04 09:02:00,150.154,150.159,150.141,150.145,45099999.0
2006-10-04 09:03:00,150.146,150.149,150.143,150.145,99399999.0
2006-10-04 09:04:00,150.15,150.155,150.138,150.143,79099998.0
2006-10-04 09:05:00,150.143,150.157,150.143,150.157,37900000.0
2006-10-04 09:06:00,150.15,150.159,150.143,150.159,162300000.0
2006-10-04 09:07:00,150.162,150.169,150.148,150.167,72700001.0
2006-10-04 09:08:00,150.159,150.172,150.159,150.17,161399999.0
2006-10-04 09:09:00,150.168,150.168,150.155,150.165,63700000.0
2006-10-04 09:10:00,150.151,150.156,150.147,150.156,83500000.0
2006-10-04 09:11:00,150.162,150.163,150.145,150.163,47499999.0
2006-10-04 09:12:00,150.157,150.163,150.155,150.16,126399998.0
2006-10-04 09:13:00,150.162,150.168,150.16,150.168,60699999.0
2006-10-04 09:14:00,150.167,150.169,150.158,150.159,80100000.0
2006-10-04 09:15:00,150.164,150.17,150.154,150.155,96199999.0
2006-10-04 09:16:00,150.156,150.157,150.147,150.157,96900001.0
2006-10-04 09:17:00,150.15,150.157,150.15,150.157,64700000.0
2006-10-04 09:18:00,150.148,150.155,150.145,150.155,97200000.0
2006-10-04 09:19:00,150.143,150.143,150.131,150.133,70900000.0
2006-10-04 09:20:00,150.13,150.13,150.115,150.119,99900000.0
2006-10-04 09:21:00,150.129,150.149,150.129,150.146,70300000.0
2006-10-04 09:22:00,150.156,150.167,150.147,150.15,117699999.0
2006-10-04 09:23:00,150.152,150.161,150.152,150.156,125100003.0
2006-10-04 09:24:00,150.154,150.161,150.136,150.136,39200000.0
2006-10-04 09:25:00,150.13,150.146,150.13,150.146,49300002.0
2006-10-04 09:26:00,150.152,150.155,150.129,150.13,46600000.0
2006-10-04 09:27:00,150.14,150.14,150.124,150.135,133699999.0
2006-10-04 09:28:00,150.132,150.134,150.103,150.11,87800000.0
2006-10-04 09:29:00,150.102,150.104,150.086,150.098,145299998.0
2006-10-04 09:30:00,150.103,150.105,150.084,150.09,73800000.0
2006-10-04 09:31:00,150.083,150.083,150.067,150.077,93700000.0
2006-10-04 09:32:00,150.07,150.079,150.069,150.079,92600001.0
2006-10-04 09:33:00,150.077,150.078,150.07,150.078,32900000.0
2006-10-04 09:34:00,150.078,150.078,150.069,150.069,111000000.0
2006-10-04 09:35:00,150.06,150.06,150.046,150.053,108999999.0
2006-10-04 09:36:00,150.058,150.069,150.052,150.069,61899999.0
2006-10-04 09:37:00,150.06,150.065,150.05,150.065,90799999.0
2006-10-04 09:38:00,150.055,150.055,150.042,150.048,100600000.0
2006-10-04 09:39:00,150.037,150.047,150.037,150.047,57600001.0
2006-10-04 09:40:00,150.062,150.075,150.062,150.066,123800001.0
2006-10-04 09:41:00,150.058,150.078,150.056,150.077,70300002.0
2006-10-04 09:42:00,150.092,150.097,150.081,150.081,98300001.0
2006-10-04 09:43:00,150.058,150.058,150.033,150.034,76300002.0
2006-10-04 09:44:00,150.033,150.038,150.026,150.026,158000001.0
2006-10-04 09:45:00,150.032,150.034,150.016,150.022,94299998.0
2006-10-04 09:46:00,150.031,150.031,150.018,150.019,66400000.0
2006-10-04 09:47:00,150.022,150.032,150.022,150.03,48699999.0
2006-10-04 09:48:00,150.039,150.046,150.034,150.043,87999999.0
2006-10-04 09:49:00,150.044,150.064,150.044,150.048,122800001.0
2006-10-04 09:50:00,150.047,150.054,150.039,150.048,76999999.0
2006-10-04 09:51:00,150.049,150.049,150.021,150.024,184100006.0
2006-10-04 09:52:00,150.023,150.023,150.005,150.005,99100000.0
2006-10-04 09:53:00,150.014,150.024,150.014,150.024,43100001.0
2006-10-04 09:54:00,150.029,150.041,150.028,150.041,123900003.0
2006-10-04 09:55:00,150.026,150.026,149.986,149.986,118599997.0
2006-10-04 09:56:00,149.977,149.991,149.975,149.984,74100000.0
2006-10-04 09:57:00,149.986,150.005,149.973,149.999,89700000.0
2006-10-04 09:58:00,150.01,150.017,150.01,150.017,8000000.0
2006-10-04 09:59:00,150.008,150.038,150.006,150.038,62300001.0
2006-10-04 10:00:00,150.032,150.035,150.017,150.035,140999999.0
2006-10-04 10:01:00,150.03,150.043,150.021,150.021,119100001.0
2006-10-04 10:02:00,150.006,150.02,149.999,150.02,81100001.0
2006-10-04 10:03:00,150.023,150.023,150.009,150.023,75100000.0
2006-10-04 10:04:00,150.022,150.022,150.008,150.008,12800000.0
2006-10-04 10:05:00,149.998,150.007,149.994,150.007,111300000.0
2006-10-04 10:06:00,150.014,150.043,150.014,150.043,84700000.0
2006-10-04 10:07:00,150.04,150.046,150.039,150.043,105600003.0
2006-10-04 10:08:00,150.047,150.047,150.033,150.033,119899997.0
2006-10-04 10:09:00,150.036,150.037,150.02,150.037,105700001.0
2006-10-04 10:10:00,150.034,150.035,150.026,150.027,90999999.0
2006-10-04 10:11:00,150.031,150.048,150.031,150.035,90600000.0
2006-10-04 10:12:00,150.037,150.056,150.035,150.035,69100000.0
2006-10-04 10:13:00,150.023,150.032,150.017,150.021,127399999.0
2006-10-04 10:14:00,150.005,150.005,149.997,150.005,79000000.0
2006-10-04 10:15:00,150.01,150.029,150.01,150.023,148599998.0
2006-10-04 10:16:00,150.027,150.039,150.02,150.023,119000001.0
2006-10-04 10:17:00,150.022,150.024,150.004,150.004,57499999.0
2006-10-04 10:18:00,150.003,150.021,150.002,150.013,77500000.0
2006-10-04 10:19:00,150.013,150.024,150.013,150.018,76999999.0
2006-10-04 10:20:00,150.013,150.015,149.999,150.015,167599998.0
2006-10-04 10:21:00,150.021,150.037,150.018,150.037,84799999.0
2006-10-04 10:22:00,150.04,150.043,150.023,150.035,121699999.0
2006-10-04 10:23:00,150.024,150.045,150.024,150.027,86000001.0
2006-10-04 10:24:00,150.028,150.028,150.024,150.024,78399999.0
2006-10-04 10:25:00,150.02,150.02,149.989,150.005,133000002.0
2006-10-04 10:26:00,149.999,149.999,149.992,149.992,143100003.0
2006-10-04 10:27:00,149.99,149.994,149.986,149.988,36800000.0
2006-10-04 10:28:00,149.996,150.027,149.996,150.027,38299998.0
2006-10-04 10:29:00,150.029,150.031,150.016,150.031,111300002.0
2006-10-04 10:30:00,150.032,150.032,150.011,150.012,85199998.0
2006-10-04 10:31:00,150.015,150.045,150.012,150.045,92199999.0
2006-10-04 10:32:00,150.04,150.04,150.014,150.014,15700000.0
2006-10-04 10:33:00,150.001,150.026,149.993,150.025,59499999.0
2006-10-04 10:34:00,150.029,150.047,150.023,150.039,139299998.0
2006-10-04 10:35:00,150.035,150.046,150.023,150.046,63400000.0
2006-10-04 10:36:00,150.051,150.055,150.035,150.039,147299999.0
2006-10-04 10:37:00,150.042,150.049,150.028,150.04,76800000.0
2006-10-04 10:38:00,150.047,150.053,150.043,150.043,50400000.0
2006-10-04 10:39:00,150.041,150.047,150.031,150.047,74299999.0
2006-10-04 10:40:00,150.049,150.049,150.035,150.044,96599999.0
2006-10-04 10:41:00,150.034,150.034,149.984,149.984,73599999.0
2006-10-04 10:42:00,149.964,149.964,149.954,149.954,108700002.0
2006-10-04 10:43:00,149.958,149.988,149.951,149.988,67900000.0
2006-10-04 10:44:00,150.017,150.026,149.994,149.999,139399999.0
2006-10-04 10:45:00,149.991,149.991,149.966,149.97,123200000.0
2006-10-04 10:46:00,149.972,149.972,149.937,149.94,93299998.0
2006-10-04 10:47:00,149.953,149.966,149.953,149.966,79900000.0
2006-10-04 10:48:00,149.962,149.962,149.948,149.958,74600000.0
2006-10-04 10:49:00,149.962,149.985,149.96,149.985,107699999.0
2006-10-04 10:50:00,149.993,150.001,149.975,149.975,102599999.0
2006-10-04 10:51:00,149.978,149.978,149.923,149.929,50699999.0
2006-10-04 10:52:00,149.923,149.958,149.923,149.945,75999998.0
2006-10-04 10:53:00,149.952,149.958,149.944,149.95,88600000.0
2006-10-04 10:54:00,149.947,149.972,149.943,149.972,123799998.0
2006-10-04 10:55:00,149.98,149.994,149.96,149.96,76000000.0
2006-10-04 10:56:00,149.961,149.988,149.961,149.982,87300000.0
2006-10-04 10:57:00,149.987,149.987,149.975,149.975,36200000.0
2006-10-04 10:58:00,149.976,149.981,149.947,149.947,31900000.0
2006-10-04 10:59:00,149.942,149.942,149.931,149.931,103299998.0
2006-10-04 11:00:00,149.947,149.972,149.947,149.971,43100000.0
2006-10-04 11:01:00,149.974,149.986,149.97,149.985,228699996.0
2006-10-04 11:02:00,149.973,149.973,149.956,149.956,89600000.0
2006-10-04 11:03:00,149.958,149.965,149.954,149.961,93099997.0
2006-10-04 11:04:00,149.958,149.971,149.954,149.958,72400001.0
2006-10-04 11:05:00,149.962,149.962,149.947,149.948,72600001.0
2006-10-04 11:06:00,149.957,149.97,149.954,149.97,49600000.0
2006-10-04 11:07:00,149.975,149.982,149.955,149.955,59899999.0
2006-10-04 11:08:00,149.947,149.947,149.922,149.922,79299999.0
2006-10-04 11:09:00,149.934,149.948,149.934,149.948,70700000.0
2006-10-04 11:10:00,149.934,149.945,149.934,149.945,68400000.0
2006-10-04 11:11:00,149.948,149.953,149.944,149.95,99899999.0
2006-10-04 11:12:00,149.953,149.953,149.94,149.949,122799999.0
2006-10-04 11:13:00,149.95,149.96,149.95,149.952,77899999.0
2006-10-04 11:14:00,149.948,149.962,149.941,149.962,50100000.0
2006-10-04 11:15:00,149.959,149.977,149.959,149.977,45499999.0
2006-10-04 11:16:00,149.965,149.965,149.952,149.96,74399999.0
2006-10-04 11:17:00,149.95,149.95,149.906,149.906,106399999.0
2006-10-04 11:18:00,149.9,149.905,149.888,149.896,42100000.0
2006-10-04 11:19:00,149.892,149.903,149.887,149.901,84800000.0
2006-10-04 11:20:00,149.889,149.911,149.889,149.903,108499998.0
2006-10-04 11:21:00,149.905,149.918,149.9,149.918,61900000.0
2006-10-04 11:22:00,149.928,149.945,149.928,149.945,64400000.0
2006-10-04 11:23:00,149.95,149.977,149.95,149.97,126700000.0
2006-10-04 11:24:00,149.977,149.977,149.929,149.94,112000000.0
2006-10-04 11:25:00,149.932,149.934,149.914,149.922,69900000.0
2006-10-04 11:26:00,149.915,149.94,149.915,149.94,40600001.0
2006-10-04 11:27:00,149.948,149.958,149.939,149.956,125099999.0
2006-10-04 11:28:00,149.957,149.961,149.943,149.952,97499999.0
2006-10-04 11:29:00,149.957,149.957,149.914,149.914,135500000.0
2006-10-04 11:30:00,149.913,149.922,149.907,149.908,147699998.0
2006-10-04 11:31:00,149.897,149.903,149.881,149.892,94700000.0
2006-10-04 11:32:00,149.883,149.884,149.873,149.873,48900000.0
2006-10-04 11:33:00,149.863,149.866,149.841,149.843,145799999.0
2006-10-04 11:34:00,149.847,149.848,149.791,149.808,134899998.0
2006-10-04 11:35:00,149.815,149.833,149.815,149.818,181900003.0
2006-10-04 11:36:00,149.83,149.838,149.821,149.838,72700000.0
2006-10-04 11:37:00,149.85,149.85,149.835,149.838,202099997.0
2006-10-04 11:38:00,149.83,149.83,149.8,149.81,82899999.0
2006-10-04 11:39:00,149.806,149.817,149.77,149.772,142200000.0
2006-10-04 11:40:00,149.766,149.783,149.766,149.776,97899999.0
2006-10-04 11:41:00,149.776,149.799,149.774,149.796,141800002.0
2006-10-04 11:42:00,149.784,149.806,149.777,149.783,147200003.0
2006-10-04 11:43:00,149.792,149.829,149.792,149.82,70199999.0
2006-10-04 11:44:00,149.83,149.852,149.824,149.852,108700002.0
2006-10-04 11:45:00,149.857,149.857,149.839,149.843,109499999.0
2006-10-04 11:46:00,149.832,149.834,149.818,149.818,88299998.0
2006-10-04 11:47:00,149.818,149.857,149.818,149.851,114100000.0
2006-10-04 11:48:00,149.859,149.873,149.853,149.87,48600000.0
2006-10-04 11:49:00,149.863,149.88,149.858,149.88,112199999.0
2006-10-04 11:50:00,149.863,149.863,149.84,149.846,50699999.0
2006-10-04 11:51:00,149.848,149.862,149.848,149.862,100300001.0
2006-10-04 11:52:00,149.847,149.865,149.847,149.853,149199998.0
2006-10-04 11:53:00,149.844,149.859,149.834,149.848,57700000.0
2006-10-04 11:54:00,149.856,149.864,149.845,149.857,54700000.0
2006-10-04 11:55:00,149.873,149.873,149.854,149.866,86400000.0
2006-10-04 11:56:00,149.868,149.868,149.84,149.852,107399998.0
2006-10-04 11:57:00,149.853,149.853,149.835,149.847,100700002.0
2006-10-04 11:58:00,149.844,149.844,149.815,149.815,41500000.0
2006-10-04 11:59:00,149.811,149.829,149.811,149.829,107100000.0
2006-10-04 12:00:00,149.834,149.855,149.834,149.848,129199999.0
2006-10-04 12:01:00,149.846,149.851,149.84,149.842,62699999.0
2006-10-04 12:02:00,149.837,149.841,149.833,149.835,130100005.0
2006-10-04 12:03:00,149.842,149.845,149.833,149.84,72999999.0
2006-10-04 12:04:00,149.847,149.847,149.839,149.845,123800000.0
2006-10-04 12:05:00,149.84,149.849,149.833,149.846,125800000.0
2006-10-04 12:06:00,149.842,149.85,149.839,149.843,175499999.0
2006-10-04 12:07:00,149.836,149.848,149.836,149.848,75099998.0
2006-10-04 12:08:00,149.853,149.873,149.853,149.868,46299999.0
2006-10-04 12:09:00,149.879,149.896,149.879,149.883,110899998.0
2006-10-04 12:10:00,149.882,149.882,149.865,149.875,120500001.0
2006-10-04 12:11:00,149.871,149.871,149.846,149.851,112700000.0
2006-10-04 12:12:00,149.849,149.863,149.849,149.861,74700000.0
2006-10-04 12:13:00,149.858,149.869,149.857,149.866,60800000.0
2006-10-04 12:14:00,149.868,149.87,149.854,149.868,128800000.0
2006-10-04 12:15:00,149.866,149.876,149.86,149.86,135899998.0
2006-10-04 12:16:00,149.862,149.868,149.862,149.864,63900000.0
2006-10-04 12:17:00,149.857,149.857,149.834,149.836,115400001.0
2006-10-04 12:18:00,149.828,149.834,149.819,149.819,103099999.0
2006-10-04 12:19:00,149.812,149.837,149.812,149.834,88799999.0
2006-10-04 12:20:00,149.82,149.82,149.796,149.8,90999998.0
2006-10-04 12:21:00,149.779,149.794,149.779,149.79,101800000.0
2006-10-04 12:22:00,149.779,149.808,149.779,149.798,167799998.0
2006-10-04 12:23:00,149.781,149.79,149.761,149.761,152200000.0
2006-10-04 12:24:00,149.746,149.758,149.74,149.758,113299997.0
2006-10-04 12:25:00,149.77,149.77,149.753,149.759,98300003.0
2006-10-04 12:26:00,149.768,149.771,149.762,149.769,25600000.0
2006-10-04 12:27:00,149.765,149.765,149.746,149.746,79900000.0
2006-10-04 12:28:00,149.751,149.766,149.751,149.758,68500001.0
2006-10-04 12:29:00,149.753,149.755,149.741,149.744,69400000.0
2006-10-04 12:30:00,149.735,149.747,149.733,149.746,166500000.0
2006-10-04 12:31:00,149.742,149.742,149.713,149.713,117499999.0
2006-10-04 12:32:00,149.71,149.72,149.706,149.706,96400002.0
2006-10-04 12:33:00,149.705,149.705,149.687,149.703,74500001.0
2006-10-04 12:34:00,149.697,149.743,149.697,149.743,131500000.0
2006-10-04 12:35:00,149.748,149.751,149.729,149.729,85600000.0
2006-10-04 12:36:00,149.732,149.733,149.725,149.725,39200000.0
2006-10-04 12:37:00,149.724,149.734,149.724,149.727,69500000.0
2006-10-04 12:38:00,149.706,149.718,149.702,149.702,102400000.0
2006-10-04 12:39:00,149.695,149.72,149.691,149.72,132700003.0
2006-10-04 12:40:00,149.714,149.73,149.714,149.727,37100000.0
2006-10-04 12:41:00,149.725,149.747,149.725,149.74,80799999.0
2006-10-04 12:42:00,149.74,149.75,149.732,149.732,173500000.0
2006-10-04 12:43:00,149.725,149.734,149.712,149.724,87400000.0
2006-10-04 12:44:00,149.705,149.717,149.7,149.7,21100000.0
2006-10-04 12:45:00,149.7,149.704,149.688,149.7,80100000.0
2006-10-04 12:46:00,149.704,149.704,149.668,149.668,43200000.0
2006-10-04 12:47:00,149.657,149.657,149.646,149.653,115800002.0
2006-10-04 12:48:00,149.668,149.683,149.66,149.683,105999999.0
2006-10-04 12:49:00,149.676,149.682,149.67,149.67,78899999.0
2006-10-04 12:50:00,149.666,149.681,149.652,149.666,47600000.0
2006-10-04 12:51:00,149.671,149.679,149.671,149.672,47400000.0
2006-10-04 12:52:00,149.668,149.685,149.664,149.685,20000000.0
2006-10-04 12:53:00,149.703,149.703,149.688,149.7,101799999.0
2006-10-04 12:54:00,149.692,149.716,149.692,149.715,80500000.0
2006-10-04 12:55:00,149.717,149.719,149.709,149.719,107199998.0
2006-10-04 12:56:00,149.726,149.753,149.726,149.753,131900002.0
2006-10-04 12:57:00,149.763,149.772,149.748,149.748,66800001.0
2006-10-04 12:58:00,149.743,149.759,149.739,149.739,149600000.0
2006-10-04 12:59:00,149.732,149.732,149.711,149.711,61600000.0
2006-10-04 13:00:00,149.703,149.703,149.687,149.69,50200000.0
2006-10-04 13:01:00,149.682,149.71,149.682,149.71,72899999.0
2006-10-04 13:02:00,149.707,149.712,149.703,149.707,69400000.0
2006-10-04 13:03:00,149.711,149.713,149.69,149.69,159100004.0
2006-10-04 13:04:00,149.686,149.695,149.681,149.695,22400000.0
2006-10-04 13:05:00,149.691,149.692,149.679,149.679,101600001.0
2006-10-04 13:06:00,149.692,149.718,149.692,149.712,93799997.0
2006-10-04 13:07:00,149.712,149.714,149.703,149.71,106899999.0
2006-10-04 13:08:00,149.703,149.727,149.703,149.719,131499999.0
2006-10-04 13:09:00,149.723,149.735,149.712,149.724,198400000.0
2006-10-04 13:10:00,149.714,149.73,149.714,149.721,68699999.0
2006-10-04 13:11:00,149.732,149.738,149.726,149.729,75099999.0
2006-10-04 13:12:00,149.72,149.725,149.71,149.725,88699999.0
2006-10-04 13:13:00,149.733,149.74,149.717,149.724,111999998.0
2006-10-04 13:14:00,149.713,149.732,149.713,149.728,162199998.0
2006-10-04 13:15:00,149.73,149.739,149.722,149.734,73300000.0
2006-10-04 13:16:00,149.735,149.746,149.735,149.739,33100000.0
2006-10-04 13:17:00,149.725,149.725,149.718,149.718,73300001.0
2006-10-04 13:18:00,149.718,149.751,149.708,149.751,76000001.0
2006-10-04 13:19:00,149.745,149.745,149.735,149.737,57799999.0
2006-10-04 13:20:00,149.754,149.769,149.737,149.767,114699998.0
2006-10-04 13:21:00,149.772,149.775,149.742,149.742,119700001.0
2006-10-04 13:22:00,149.761,149.764,149.753,149.753,46900000.0
2006-10-04 13:23:00,149.748,149.773,149.748,149.764,99299998.0
2006-10-04 13:24:00,149.769,149.778,149.762,149.778,62699999.0
2006-10-04 13:25:00,149.777,149.787,149.77,149.787,51899999.0
2006-10-04 13:26:00,149.786,149.836,149.786,149.836,108699999.0
2006-10-04 13:27:00,149.839,149.861,149.835,149.835,65400000.0
2006-10-04 13:28:00,149.83,149.903,149.83,149.903,117699998.0
2006-10-04 13:29:00,149.901,149.901,149.878,149.895,76400000.0
2006-10-04 13:30:00,149.886,149.886,149.873,149.875,99699998.0
2006-10-04 13:31:00,149.871,149.89,149.871,149.887,84400000.0
2006-10-04 13:32:00,149.87,149.884,149.858,149.858,58200000.0
2006-10-04 13:33:00,149.877,149.877,149.861,149.867,103500001.0
2006-10-04 13:34:00,149.857,149.87,149.853,149.859,98099999.0
2006-10-04 13:35:00,149.846,149.854,149.837,149.845,80200000.0
2006-10-04 13:36:00,149.858,149.862,149.858,149.862,8000000.0
2006-10-04 13:37:00,149.862,149.869,149.846,149.846,149900001.0
2006-10-04 13:38:00,149.845,149.855,149.845,149.855,26400000.0
2006-10-04 13:39:00,149.855,149.862,149.839,149.839,85100002.0
2006-10-04 13:40:00,149.835,149.846,149.832,149.832,60699999.0
2006-10-04 13:41:00,149.843,149.86,149.833,149.836,55000000.0
2006-10-04 13:42:00,149.843,149.85,149.84,149.84,56000000.0
2006-10-04 13:43:00,149.82,149.834,149.82,149.825,110800000.0
2006-10-04 13:44:00,149.821,149.821,149.789,149.792,137000001.0
2006-10-04 13:45:00,149.788,149.808,149.783,149.808,77200000.0
2006-10-04 13:46:00,149.825,149.832,149.82,149.82,58100002.0
2006-10-04 13:47:00,149.815,149.82,149.807,149.807,119299997.0
2006-10-04 13:48:00,149.79,149.79,149.769,149.769,47800001.0
2006-10-04 13:49:00,149.777,149.792,149.777,149.783,79800001.0
2006-10-04 13:50:00,149.773,149.787,149.756,149.772,109699999.0
2006-10-04 13:51:00,149.797,149.827,149.797,149.816,71200000.0
2006-10-04 13:52:00,149.813,149.813,149.8,149.807,120300002.0
2006-10-04 13:53:00,149.803,149.815,149.793,149.793,126499998.0
2006-10-04 13:54:00,149.797,149.821,149.797,149.821,89200000.0
2006-10-04 13:55:00,149.83,149.84,149.812,149.812,114599998.0
2006-10-04 13:56:00,149.812,149.833,149.812,149.827,53600000.0
2006-10-04 13:57:00,149.823,149.823,149.801,149.801,45900000.0
2006-10-04 13:58:00,149.806,149.809,149.795,149.795,48500000.0
2006-10-04 13:59:00,149.796,149.812,149.795,149.812,61599999.0
2006-10-04 14:00:00,149.816,149.816,149.775,149.777,186200000.0
2006-10-04 14:01:00,149.774,149.786,149.774,149.786,53500000.0
2006-10-04 14:02:00,149.775,149.796,149.771,149.796,62100000.0
2006-10-04 14:03:00,149.787,149.791,149.767,149.767,83400001.0
2006-10-04 14:04:00,149.772,149.781,149.765,149.77,66000000.0
2006-10-04 14:05:00,149.753,149.756,149.739,149.752,60800000.0
2006-10-04 14:06:00,149.744,149.754,149.74,149.74,136299999.0
2006-10-04 14:07:00,149.742,149.749,149.736,149.74,110500001.0
2006-10-04 14:08:00,149.739,149.748,149.716,149.716,100299998.0
2006-10-04 14:09:00,149.698,149.724,149.698,149.717,129900001.0
2006-10-04 14:10:00,149.727,149.743,149.727,149.739,104699999.0
2006-10-04 14:11:00,149.758,149.758,149.748,149.748,107600001.0
2006-10-04 14:12:00,149.759,149.764,149.732,149.756,80600000.0
2006-10-04 14:13:00,149.755,149.769,149.749,149.767,53400000.0
2006-10-04 14:14:00,149.765,149.785,149.765,149.785,113399998.0
2006-10-04 14:15:00,149.799,149.799,149.752,149.758,131600003.0
2006-10-04 14:16:00,149.739,149.739,149.719,149.728,73699999.0
2006-10-04 14:17:00,149.733,149.74,149.718,149.724,150600000.0
2006-10-04 14:18:00,149.713,149.746,149.713,149.741,76000001.0
2006-10-04 14:19:00,149.73,149.73,149.712,149.723,49400000.0
2006-10-04 14:20:00,149.729,149.743,149.723,149.743,90299999.0
2006-10-04 14:21:00,149.731,149.738,149.726,149.738,77800003.0
2006-10-04 14:22:00,149.754,149.761,149.74,149.753,167700004.0
2006-10-04 14:23:00,149.762,149.786,149.762,149.77,49100000.0
2006-10-04 14:24:00,149.775,149.777,149.762,149.762,25900000.0
2006-10-04 14:25:00,149.741,149.744,149.741,149.744,12000000.0
2006-10-04 14:26:00,149.738,149.739,149.732,149.739,46200000.0
2006-10-04 14:27:00,149.748,149.755,149.737,149.75,104299999.0
2006-10-04 14:28:00,149.746,149.746,149.725,149.725,55099999.0
2006-10-04 14:29:00,149.711,149.724,149.707,149.708,66600000.0
2006-10-04 14:30:00,149.701,149.704,149.686,149.686,54599999.0
2006-10-04 14:31:00,149.698,149.699,149.691,149.692,139599998.0
2006-10-04 14:32:00,149.685,149.699,149.68,149.696,149399997.0
2006-10-04 14:33:00,149.69,149.695,149.69,149.69,35300000.0
2006-10-04 14:34:00,149.692,149.698,149.683,149.683,118900002.0
2006-10-04 14:35:00,149.689,149.689,149.678,149.683,161800000.0
2006-10-04 14:36:00,149.68,149.688,149.672,149.686,143099999.0
2006-10-04 14:37:00,149.697,149.703,149.692,149.703,59800002.0
2006-10-04 14:38:00,149.696,149.697,149.685,149.685,120899997.0
2006-10-04 14:39:00,149.689,149.712,149.689,149.71,62700001.0
2006-10-04 14:40:00,149.712,149.712,149.707,149.708,58900000.0
2006-10-04 14:41:00,149.708,149.715,149.708,149.713,92100000.0
2006-10-04 14:42:00,149.714,149.742,149.714,149.742,88499998.0
2006-10-04 14:43:00,149.752,149.759,149.735,149.735,151499998.0
2006-10-04 14:44:00,149.747,149.751,149.74,149.743,69000000.0
2006-10-04 14:45:00,149.752,149.752,149.735,149.747,157500000.0
2006-10-04 14:46:00,149.756,149.756,149.73,149.73,77399998.0
2006-10-04 14:47:00,149.722,149.734,149.715,149.732,55400000.0
2006-10-04 14:48:00,149.734,149.746,149.732,149.746,116300001.0
2006-10-04 14:49:00,149.75,149.755,149.739,149.748,92800001.0
2006-10-04 14:50:00,149.746,149.757,149.741,149.756,93500000.0
2006-10-04 14:51:00,149.75,149.753,149.741,149.748,102000002.0
2006-10-04 14:52:00,149.737,149.743,149.726,149.729,104700000.0
2006-10-04 14:53:00,149.729,149.743,149.719,149.73,116700000.0
2006-10-04 14:54:00,149.745,149.752,149.738,149.744,73500000.0
2006-10-04 14:55:00,149.747,149.769,149.747,149.755,58700000.0
2006-10-04 14:56:00,149.772,149.774,149.758,149.759,57400000.0
2006-10-04 14:57:00,149.763,149.768,149.755,149.761,95900000.0
2006-10-04 14:58:00,149.76,149.765,149.75,149.75,69200001.0
2006-10-04 14:59:00,149.762,149.769,149.762,149.763,69499998.0
2006-10-04 15:00:00,149.77,149.77,149.749,149.765,135800004.0
2006-10-04 15:01:00,149.756,149.757,149.745,149.755,65500000.0
2006-10-04 15:02:00,149.758,149.778,149.758,149.768,101900000.0
2006-10-04 15:03:00,149.767,149.769,149.752,149.754,64500000.0
2006-10-04 15:04:00,149.753,149.766,149.751,149.764,77200000.0
2006-10-04 15:05:00,149.767,149.779,149.757,149.757,124100001.0
2006-10-04 15:06:00,149.758,149.758,149.75,149.758,76000001.0
2006-10-04 15:07:00,149.754,149.756,149.742,149.752,71699998.0
2006-10-04 15:08:00,149.759,149.764,149.757,149.764,59500001.0
2006-10-04 15:09:00,149.758,149.767,149.757,149.757,48000000.0
2006-10-04 15:10:00,149.75,149.76,149.745,149.745,83100002.0
2006-10-04 15:11:00,149.738,149.754,149.738,149.74,103100002.0
2006-10-04 15:12:00,149.736,149.749,149.735,149.74,200500002.0
2006-10-04 15:13:00,149.735,149.735,149.708,149.708,68900000.0
2006-10-04 15:14:00,149.715,149.738,149.715,149.73,228899996.0
2006-10-04 15:15:00,149.711,149.734,149.711,149.734,76799999.0
2006-10-04 15:16:00,149.741,149.748,149.735,149.742,133900002.0
2006-10-04 15:17:00,149.747,149.762,149.745,149.761,115100002.0
2006-10-04 15:18:00,149.755,149.766,149.733,149.738,116400001.0
2006-10-04 15:19:00,149.732,149.742,149.732,149.737,71200000.0
2006-10-04 15:20:00,149.729,149.733,149.721,149.733,127199996.0
2006-10-04 15:21:00,149.731,149.738,149.729,149.738,32799999.0
2006-10-04 15:22:00,149.734,149.734,149.721,149.73,79400002.0
2006-10-04 15:23:00,149.72,149.731,149.72,149.728,128100001.0
2006-10-04 15:24:00,149.736,149.738,149.724,149.724,53899999.0
2006-10-04 15:25:00,149.718,149.728,149.71,149.71,100900000.0
2006-10-04 15:26:00,149.718,149.733,149.718,149.725,110299999.0
2006-10-04 15:27:00,149.728,149.732,149.717,149.723,123000002.0
2006-10-04 15:28:00,149.737,149.744,149.727,149.744,205100001.0
2006-10-04 15:29:00,149.746,149.746,149.728,149.728,131800001.0
2006-10-04 15:30:00,149.719,149.736,149.714,149.736,27200000.0
2006-10-04 15:31:00,149.753,149.755,149.741,149.755,98200000.0
2006-10-04 15:32:00,149.754,149.754,149.743,149.749,154099999.0
2006-10-04 15:33:00,149.752,149.752,149.74,149.74,89199998.0
2006-10-04 15:34:00,149.738,149.738,149.719,149.722,116800003.0
2006-10-04 15:35:00,149.724,149.729,149.713,149.722,43600000.0
2006-10-04 15:36:00,149.739,149.745,149.729,149.733,172300003.0
2006-10-04 15:37:00,149.738,149.738,149.727,149.732,91900001.0
2006-10-04 15:38:00,149.728,149.735,149.723,149.723,68800000.0
2006-10-04 15:39:00,149.721,149.728,149.719,149.722,100300000.0
2006-10-04 15:40:00,149.719,149.719,149.712,149.719,114399998.0
2006-10-04 15:41:00,149.729,149.729,149.724,149.724,68200002.0
2006-10-04 15:42:00,149.726,149.726,149.72,149.72,52600000.0
2006-10-04 15:43:00,149.717,149.741,149.717,149.741,49600001.0
2006-10-04 15:44:00,149.733,149.736,149.725,149.726,117299999.0
2006-10-04 15:45:00,149.728,149.742,149.728,149.742,48800000.0
2006-10-04 15:46:00,149.73,149.745,149.73,149.74,96399998.0
2006-10-04 15:47:00,149.743,149.743,149.728,149.738,136300002.0
2006-10-04 15:48:00,149.739,149.753,149.736,149.753,127900001.0
2006-10-04 15:49:00,149.75,149.75,149.727,149.739,114700004.0
2006-10-04 15:50:00,149.739,149.742,149.727,149.738,94500000.0
2006-10-04 15:51:00,149.739,149.739,149.733,149.733,17600000.0
2006-10-04 15:52:00,149.724,149.74,149.724,149.732,26700000.0
2006-10-04 15:53:00,149.725,149.725,149.714,149.714,96800002.0
2006-10-04 15:54:00,149.718,149.725,149.714,149.725,108899998.0
2006-10-04 15:55:00,149.713,149.713,149.696,149.698,40000000.0
2006-10-04 15:56:00,149.699,149.699,149.678,149.681,104800000.0
2006-10-04 15:57:00,149.688,149.705,149.688,149.703,118799998.0
2006-10-04 15:58:00,149.7,149.719,149.688,149.719,96700000.0
2006-10-04 15:59:00,149.716,149.744,149.716,149.728,143699999.0
2006-10-04 16:00:00,149.74,149.75,149.717,149.727,99899999.0
2006-10-04 16:01:00,149.754,149.754,149.655,149.655,136900001.0
2006-10-04 16:02:00,149.658,149.672,149.64,149.64,74699999.0
2006-10-04 16:03:00,149.658,149.681,149.645,149.681,149300000.0
2006-10-04 16:04:00,149.682,149.686,149.672,149.674,100299999.0
2006-10-04 16:05:00,149.668,149.668,149.646,149.646,112700000.0
2006-10-04 16:06:00,149.628,149.642,149.625,149.636,83599999.0
2006-10-04 16:07:00,149.642,149.642,149.635,149.636,53800000.0
2006-10-04 16:08:00,149.639,149.657,149.637,149.645,165399999.0
2006-10-04 16:09:00,149.634,149.647,149.634,149.647,92999999.0
2006-10-04 16:10:00,149.64,149.642,149.621,149.633,134800001.0
2006-10-04 16:11:00,149.617,149.617,149.6,149.606,42900000.0
2006-10-04 16:12:00,149.599,149.615,149.595,149.595,147699998.0
2006-10-04 16:13:00,149.599,149.606,149.586,149.597,103700001.0
2006-10-04 16:14:00,149.589,149.606,149.586,149.598,96599999.0
2006-10-04 16:15:00,149.603,149.614,149.595,149.6,128799999.0
2006-10-04 16:16:00,149.592,149.592,149.526,149.526,44299999.0
2006-10-04 16:17:00,149.52,149.52,149.485,149.485,65500000.0
2006-10-04 16:18:00,149.472,149.498,149.465,149.498,95500000.0
2006-10-04 16:19:00,149.502,149.502,149.484,149.49,65600000.0
2006-10-04 16:20:00,149.5,149.509,149.493,149.495,50900001.0
2006-10-04 16:21:00,149.487,149.516,149.485,149.516,68700000.0
2006-10-04 16:22:00,149.505,149.529,149.498,149.526,128200001.0
2006-10-04 16:23:00,149.532,149.54,149.519,149.525,96199999.0
2006-10-04 16:24:00,149.531,149.547,149.531,149.533,41600000.0
2006-10-04 16:25:00,149.536,149.546,149.528,149.541,105899999.0
2006-10-04 16:26:00,149.547,149.561,149.534,149.534,47200000.0
2006-10-04 16:27:00,149.529,149.57,149.529,149.57,41700001.0
2006-10-04 16:28:00,149.576,149.576,149.567,149.57,111700001.0
2006-10-04 16:29:00,149.567,149.587,149.567,149.575,69599999.0
2006-10-04 16:30:00,149.575,149.575,149.556,149.565,114900000.0
2006-10-04 16:31:00,149.565,149.57,149.56,149.562,119800000.0
2006-10-04 16:32:00,149.565,149.576,149.555,149.567,152599999.0
2006-10-04 16:33:00,149.561,149.571,149.555,149.571,60399999.0
2006-10-04 16:34:00,149.579,149.599,149.579,149.592,136000000.0
2006-10-04 16:35:00,149.601,149.603,149.583,149.589,170099998.0
2006-10-04 16:36:00,149.585,149.601,149.585,149.59,103199998.0
2006-10-04 16:37:00,149.602,149.645,149.602,149.641,89200002.0
2006-10-04 16:38:00,149.632,149.637,149.624,149.625,71999999.0
2006-10-04 16:39:00,149.623,149.63,149.62,149.63,34400000.0
2006-10-04 16:40:00,149.625,149.646,149.625,149.646,44800000.0
2006-10-04 16:41:00,149.657,149.663,149.636,149.652,128399999.0
2006-10-04 16:42:00,149.672,149.672,149.652,149.661,146799998.0
2006-10-04 16:43:00,149.662,149.662,149.645,149.645,68799999.0
2006-10-04 16:44:00,149.646,149.657,149.646,149.657,109099999.0
2006-10-04 16:45:00,149.678,149.689,149.67,149.689,75900000.0
2006-10-04 16:46:00,149.702,149.708,149.686,149.686,167799998.0
2006-10-04 16:47:00,149.692,149.695,149.666,149.677,143199998.0
2006-10-04 16:48:00,149.67,149.68,149.665,149.675,43200000.0
2006-10-04 16:49:00,149.707,149.744,149.707,149.724,56000000.0
2006-10-04 16:50:00,149.727,149.727,149.712,149.712,105799999.0
2006-10-04 16:51:00,149.71,149.72,149.702,149.702,111400001.0
2006-10-04 16:52:00,149.699,149.701,149.689,149.689,87999998.0
2006-10-04 16:53:00,149.689,149.702,149.678,149.688,126500002.0
2006-10-04 16:54:00,149.688,149.69,149.678,149.682,44300000.0
2006-10-04 16:55:00,149.685,149.694,149.685,149.692,72200002.0
2006-10-04 16:56:00,149.689,149.689,149.677,149.688,78300002.0
2006-10-04 16:57:00,149.694,149.705,149.694,149.7,39400000.0
2006-10-04 16:58:00,149.707,149.707,149.696,149.703,110900000.0
2006-10-04 16:59:00,149.722,149.725,149.709,149.712,98400000.0
2006-10-04 17:00:00,149.723,149.734,149.712,149.726,178399998.0
2006-10-04 17:01:00,149.727,149.731,149.719,149.722,140600000.0
2006-10-04 17:02:00,149.728,149.742,149.725,149.731,190900003.0
2006-10-04 17:03:00,149.735,149.751,149.735,149.739,73100001.0
2006-10-04 17:04:00,149.73,149.73,149.704,149.727,129500000.0
2006-10-04 17:05:00,149.72,149.728,149.716,149.722,103399997.0
2006-10-04 17:06:00,149.723,149.723,149.709,149.709,28800000.0
2006-10-04 17:07:00,149.708,149.719,149.703,149.71,100699999.0
2006-10-04 17:08:00,149.707,149.722,149.705,149.715,90400000.0
2006-10-04 17:09:00,149.708,149.708,149.7,149.7,51200000.0
2006-10-04 17:10:00,149.694,149.711,149.692,149.695,151300002.0
2006-10-04 17:11:00,149.705,149.712,149.703,149.706,150399996.0
2006-10-04 17:12:00,149.715,149.737,149.715,149.731,80600002.0
2006-10-04 17:13:00,149.727,149.743,149.727,149.743,70700000.0
2006-10-04 17:14:00,149.754,149.754,149.74,149.751,67899999.0
2006-10-04 17:15:00,149.752,149.764,149.752,149.761,58200000.0
2006-10-04 17:16:00,149.753,149.756,149.747,149.752,53600000.0
2006-10-04 17:17:00,149.754,149.765,149.739,149.744,110600000.0
2006-10-04 17:18:00,149.75,149.75,149.738,149.748,65700000.0
2006-10-04 17:19:00,149.747,149.747,149.723,149.725,121200000.0
2006-10-04 17:20:00,149.722,149.722,149.708,149.718,74300001.0
2006-10-04 17:21:00,149.725,149.74,149.724,149.724,60800000.0
2006-10-04 17:22:00,149.721,149.736,149.711,149.722,119200001.0
2006-10-04 17:23:00,149.719,149.729,149.715,149.715,138799999.0
2006-10-04 17:24:00,149.717,149.729,149.717,149.729,51900001.0
2006-10-04 17:25:00,149.725,149.739,149.725,149.735,151599997.0
2006-10-04 17:26:00,149.746,149.763,149.746,149.763,56500000.0
2006-10-04 17:27:00,149.761,149.795,149.76,149.787,108000003.0
2006-10-04 17:28:00,149.775,149.775,149.763,149.763,89299998.0
2006-10-04 17:29:00,149.768,149.775,149.758,149.775,134600003.0
2006-10-04 17:30:00,149.771,149.776,149.771,149.772,84299999.0
2006-10-04 17:31:00,149.77,149.776,149.757,149.772,63200001.0
2006-10-04 17:32:00,149.762,149.769,149.757,149.759,92700000.0
2006-10-04 17:33:00,149.751,149.755,149.741,149.743,67400000.0
2006-10-04 17:34:00,149.758,149.764,149.749,149.753,58600000.0
2006-10-04 17:35:00,149.745,149.753,149.728,149.728,80199999.0
2006-10-04 17:36:00,149.715,149.715,149.704,149.705,52700000.0
2006-10-04 17:37:00,149.715,149.725,149.703,149.709,116900001.0
2006-10-04 17:38:00,149.714,149.722,149.714,149.719,56900000.0
2006-10-04 17:39:00,149.71,149.736,149.71,149.731,101500001.0
2006-10-04 17:40:00,149.737,149.75,149.737,149.742,83100001.0
2006-10-04 17:41:00,149.737,149.737,149.721,149.725,162899995.0
2006-10-04 17:42:00,149.737,149.738,149.726,149.731,44099999.0
2006-10-04 17:43:00,149.725,149.733,149.709,149.71,79200000.0
2006-10-04 17:44:00,149.713,149.717,149.706,149.717,51700000.0
2006-10-04 17:45:00,149.702,149.707,149.697,149.707,131899998.0
2006-10-04 17:46:00,149.711,149.724,149.711,149.724,118400002.0
2006-10-04 17:47:00,149.739,149.739,149.719,149.728,63100000.0
2006-10-04 17:48:00,149.747,149.762,149.747,149.756,166800001.0
2006-10-04 17:49:00,149.743,149.758,149.738,149.738,102699998.0
2006-10-04 17:50:00,149.746,149.752,149.743,149.743,46300000.0
2006-10-04 17:51:00,149.735,149.74,149.719,149.74,56700000.0
2006-10-04 17:52:00,149.735,149.735,149.715,149.727,104800002.0
2006-10-04 17:53:00,149.718,149.733,149.717,149.733,29200000.0
2006-10-04 17:54:00,149.733,149.733,149.697,149.714,68000000.0
2006-10-04 17:55:00,149.725,149.737,149.723,149.732,30300000.0
2006-10-04 17:56:00,149.729,149.731,149.722,149.722,47100000.0
2006-10-04 17:57:00,149.717,149.731,149.717,149.725,48700000.0
2006-10-04 17:58:00,149.719,149.726,149.715,149.726,39900000.0
2006-10-04 17:59:00,149.726,149.74,149.726,149.73,121699999.0
2006-10-04 18:00:00,149.733,149.741,149.725,149.725,90099999.0
2006-10-04 18:01:00,149.717,149.738,149.717,149.73,1355000001.0
2006-10-04 18:02:00,149.732,149.732,149.707,149.712,2140999988.0
2006-10-04 18:03:00,149.73,149.73,149.71,149.71,1608100004.0
2006-10-04 18:04:00,149.692,149.711,149.692,149.7,1608100004.0
2006-10-04 18:05:00,149.695,149.697,149.675,149.686,1630599994.0
2006-10-04 18:06:00,149.686,149.694,149.68,149.687,965299997.0
2006-10-04 18:07:00,149.683,149.695,149.679,149.695,1823499992.0
2006-10-04 18:08:00,149.697,149.702,149.686,149.701,1574199994.0
2006-10-04 18:09:00,149.703,149.703,149.692,149.698,1115000002.0
2006-10-04 18:10:00,149.709,149.738,149.709,149.731,879400002.0
2006-10-04 18:11:00,149.742,149.742,149.721,149.723,809900000.0
2006-10-04 18:12:00,149.723,149.741,149.723,149.73,963199998.0
2006-10-04 18:13:00,149.737,149.753,149.737,149.74,1300999999.0
2006-10-04 18:14:00,149.74,149.748,149.735,149.739,1431299989.0
2006-10-04 18:15:00,149.744,149.744,149.724,149.735,1680499993.0
2006-10-04 18:16:00,149.738,149.754,149.736,149.748,1489699998.0
2006-10-04 18:17:00,149.746,149.747,149.733,149.733,671800005.0
2006-10-04 18:18:00,149.737,149.74,149.729,149.73,591600001.0
2006-10-04 18:19:00,149.718,149.733,149.704,149.717,598399999.0
2006-10-04 18:20:00,149.72,149.736,149.715,149.715,1312200000.0
2006-10-04 18:21:00,149.721,149.738,149.719,149.729,1292000006.0
2006-10-04 18:22:00,149.731,149.74,149.725,149.736,1181300009.0
2006-10-04 18:23:00,149.739,149.749,149.727,149.745,1776899996.0
2006-10-04 18:24:00,149.745,149.762,149.741,149.741,1042599998.0
2006-10-04 18:25:00,149.742,149.75,149.725,149.725,1293899995.0
2006-10-04 18:26:00,149.732,149.743,149.73,149.73,986099997.0
2006-10-04 18:27:00,149.729,149.732,149.714,149.722,658200002.0
2006-10-04 18:28:00,149.732,149.739,149.722,149.722,749299999.0
2006-10-04 18:29:00,149.725,149.744,149.723,149.735,729299999.0
2006-10-04 18:30:00,149.73,149.74,149.724,149.727,640999992.0
2006-10-04 18:31:00,149.73,149.761,149.73,149.761,683499999.0
2006-10-04 18:32:00,149.761,149.777,149.755,149.755,1267399993.0
2006-10-04 18:33:00,149.751,149.761,149.744,149.748,1641799997.0
2006-10-04 18:34:00,149.745,149.753,149.737,149.748,1272799997.0
2006-10-04 18:35:00,149.755,149.769,149.743,149.757,1072099999.0
2006-10-04 18:36:00,149.762,149.774,149.759,149.766,676399994.0
2006-10-04 18:37:00,149.762,149.762,149.749,149.761,547600000.0
2006-10-04 18:38:00,149.77,149.856,149.77,149.85,352500000.0
2006-10-04 18:39:00,149.872,149.877,149.852,149.854,322699999.0
2006-10-04 18:40:00,149.838,149.851,149.812,149.812,1091299992.0
2006-10-04 18:41:00,149.811,149.841,149.807,149.841,523199998.0
2006-10-04 18:42:00,149.846,149.855,149.828,149.83,821300001.0
2006-10-04 18:43:00,149.832,149.845,149.831,149.838,214900001.0
2006-10-04 18:44:00,149.835,149.843,149.819,149.843,332999998.0
2006-10-04 18:45:00,149.843,149.861,149.843,149.858,346999994.0
2006-10-04 18:46:00,149.857,149.864,149.845,149.858,515399998.0
2006-10-04 18:47:00,149.846,149.846,149.812,149.812,205300004.0
2006-10-04 18:48:00,149.804,149.804,149.777,149.777,521799997.0
2006-10-04 18:49:00,149.775,149.789,149.773,149.779,604399999.0
2006-10-04 18:50:00,149.784,149.797,149.78,149.797,815299999.0
2006-10-04 18:51:00,149.8,149.819,149.795,149.802,556899999.0
2006-10-04 18:52:00,149.812,149.812,149.779,149.793,729399998.0
2006-10-04 18:53:00,149.797,149.816,149.796,149.805,842599992.0
2006-10-04 18:54:00,149.797,149.811,149.784,149.803,742399996.0
2006-10-04 18:55:00,149.803,149.817,149.797,149.804,1181399993.0
2006-10-04 18:56:00,149.806,149.822,149.806,149.817,359799998.0
2006-10-04 18:57:00,149.81,149.815,149.8,149.807,451699997.0
2006-10-04 18:58:00,149.82,149.835,149.815,149.817,761999994.0
2006-10-04 18:59:00,149.809,149.836,149.809,149.831,795600002.0
2006-10-04 19:00:00,149.827,149.848,149.824,149.832,322399999.0
2006-10-04 19:01:00,149.828,149.83,149.818,149.827,239000002.0
2006-10-04 19:02:00,149.825,149.843,149.825,149.834,295699997.0
2006-10-04 19:03:00,149.834,149.852,149.834,149.846,728899992.0
2006-10-04 19:04:00,149.85,149.855,149.835,149.835,445200000.0
2006-10-04 19:05:00,149.84,149.859,149.832,149.832,583199998.0
2006-10-04 19:06:00,149.832,149.855,149.832,149.85,792500001.0
2006-10-04 19:07:00,149.847,149.847,149.83,149.835,1026099996.0
2006-10-04 19:08:00,149.837,149.842,149.817,149.833,878099998.0
2006-10-04 19:09:00,149.838,149.863,149.838,149.858,591900000.0
2006-10-04 19:10:00,149.869,149.887,149.854,149.875,93200000.0
2006-10-04 19:11:00,149.879,149.894,149.859,149.859,411699999.0
2006-10-04 19:12:00,149.863,149.883,149.863,149.868,545100003.0
2006-10-04 19:13:00,149.865,149.868,149.85,149.85,83900001.0
2006-10-04 19:14:00,149.843,149.86,149.843,149.85,212800000.0
2006-10-04 19:15:00,149.846,149.86,149.843,149.856,1000300004.0
2006-10-04 19:16:00,149.853,149.855,149.843,149.855,340899997.0
2006-10-04 19:17:00,149.846,149.846,149.829,149.829,384700000.0
2006-10-04 19:18:00,149.834,149.84,149.827,149.839,267300000.0
2006-10-04 19:19:00,149.837,149.871,149.837,149.851,645999998.0
2006-10-04 19:20:00,149.872,149.872,149.846,149.852,329399998.0
2006-10-04 19:21:00,149.851,149.851,149.825,149.847,560100000.0
2006-10-04 19:22:00,149.853,149.859,149.853,149.855,146500002.0
2006-10-04 19:23:00,149.862,149.862,149.843,149.85,1128899992.0
2006-10-04 19:24:00,149.84,149.85,149.831,149.833,594799996.0
2006-10-04 19:25:00,149.827,149.834,149.812,149.813,538800000.0
2006-10-04 19:26:00,149.803,149.809,149.785,149.785,1197899999.0
2006-10-04 19:27:00,149.789,149.815,149.789,149.807,643000000.0
2006-10-04 19:28:00,149.806,149.807,149.788,149.789,459099995.0
2006-10-04 19:29:00,149.779,149.802,149.779,149.802,413900004.0
2006-10-04 19:30:00,149.81,149.815,149.805,149.81,665699993.0
2006-10-04 19:31:00,149.808,149.815,149.8,149.81,742799993.0
2006-10-04 19:32:00,149.802,149.815,149.802,149.81,844899994.0
2006-10-04 19:33:00,149.81,149.813,149.797,149.798,642099998.0
2006-10-04 19:34:00,149.798,149.808,149.788,149.799,844700000.0
2006-10-04 19:35:00,149.799,149.823,149.799,149.816,563899999.0
2006-10-04 19:36:00,149.826,149.832,149.816,149.829,357000002.0
2006-10-04 19:37:00,149.825,149.826,149.823,149.824,63599999.0
2006-10-04 19:38:00,149.828,149.833,149.819,149.828,634199998.0
2006-10-04 19:39:00,149.821,149.821,149.8,149.805,763000000.0
2006-10-04 19:40:00,149.81,149.818,149.803,149.818,337300001.0
2006-10-04 19:41:00,149.813,149.821,149.806,149.808,829100001.0
2006-10-04 19:42:00,149.809,149.812,149.79,149.792,469199996.0
2006-10-04 19:43:00,149.79,149.798,149.781,149.783,106800000.0
2006-10-04 19:44:00,149.786,149.801,149.785,149.79,379699999.0
2006-10-04 19:45:00,149.791,149.801,149.791,149.799,134000003.0
2006-10-04 19:46:00,149.797,149.8,149.787,149.797,362300000.0
2006-10-04 19:47:00,149.797,149.803,149.784,149.803,119000000.0
2006-10-04 19:48:00,149.802,149.802,149.781,149.789,611900000.0
2006-10-04 19:49:00,149.79,149.796,149.782,149.783,343399999.0
2006-10-04 19:50:00,149.781,149.795,149.778,149.795,388800001.0
2006-10-04 19:51:00,149.797,149.797,149.785,149.786,382499999.0
2006-10-04 19:52:00,149.79,149.793,149.773,149.774,580299997.0
2006-10-04 19:53:00,149.783,149.796,149.781,149.788,363199999.0
2006-10-04 19:54:00,149.788,149.796,149.784,149.788,290899999.0
2006-10-04 19:55:00,149.786,149.793,149.786,149.79,237600000.0
2006-10-04 19:56:00,149.79,149.797,149.779,149.797,422000005.0
2006-10-04 19:57:00,149.793,149.804,149.784,149.786,533199996.0
2006-10-04 19:58:00,149.789,149.803,149.787,149.79,553499996.0
2006-10-04 19:59:00,149.792,149.805,149.79,149.796,599600002.0
2006-10-04 20:00:00,149.8,149.805,149.79,149.799,237400001.0
2006-10-04 20:01:00,149.801,149.811,149.797,149.8,366000002.0
2006-10-04 20:02:00,149.798,149.812,149.798,149.802,264199999.0
2006-10-04 20:03:00,149.805,149.814,149.797,149.801,267499998.0
2006-10-04 20:04:00,149.8,149.805,149.795,149.8,384300001.0
2006-10-04 20:05:00,149.797,149.801,149.783,149.79,501400001.0
2006-10-04 20:06:00,149.803,149.804,149.784,149.784,659699996.0
2006-10-04 20:07:00,149.778,149.795,149.778,149.795,309099999.0
2006-10-04 20:08:00,149.798,149.798,149.784,149.784,627100000.0
2006-10-04 20:09:00,149.79,149.82,149.79,149.82,345100001.0
2006-10-04 20:10:00,149.818,149.821,149.809,149.82,437200000.0
2006-10-04 20:11:00,149.826,149.833,149.82,149.833,726599995.0
2006-10-04 20:12:00,149.832,149.849,149.83,149.83,1011899998.0
2006-10-04 20:13:00,149.829,149.841,149.822,149.841,294299998.0
2006-10-04 20:14:00,149.837,149.84,149.829,149.832,493799996.0
2006-10-04 20:15:00,149.832,149.832,149.81,149.815,827500002.0
2006-10-04 20:16:00,149.814,149.831,149.811,149.817,458000002.0
2006-10-04 20:17:00,149.815,149.826,149.81,149.817,301400000.0
2006-10-04 20:18:00,149.812,149.818,149.812,149.818,204700003.0
2006-10-04 20:19:00,149.817,149.822,149.805,149.805,446999994.0
2006-10-04 20:20:00,149.81,149.825,149.81,149.821,277500001.0
2006-10-04 20:21:00,149.823,149.832,149.82,149.823,390900003.0
2006-10-04 20:22:00,149.813,149.825,149.809,149.819,341899999.0
2006-10-04 20:23:00,149.821,149.828,149.807,149.813,589400003.0
2006-10-04 20:24:00,149.82,149.82,149.81,149.812,229399998.0
2006-10-04 20:25:00,149.812,149.822,149.809,149.817,406499999.0
2006-10-04 20:26:00,149.822,149.838,149.82,149.823,421799999.0
2006-10-04 20:27:00,149.83,149.837,149.822,149.823,696600002.0
2006-10-04 20:28:00,149.809,149.826,149.809,149.82,842999999.0
2006-10-04 20:29:00,149.817,149.832,149.804,149.832,1051900000.0
2006-10-04 20:30:00,149.829,149.833,149.815,149.822,1680399993.0
2006-10-04 20:31:00,149.821,149.833,149.815,149.816,1245200003.0
2006-10-04 20:32:00,149.815,149.834,149.813,149.818,1124899996.0
2006-10-04 20:33:00,149.818,149.83,149.808,149.83,487400002.0
2006-10-04 20:34:00,149.818,149.82,149.801,149.81,350700002.0
2006-10-04 20:35:00,149.811,149.816,149.796,149.816,303099998.0
2006-10-04 20:36:00,149.818,149.826,149.803,149.826,623699993.0
2006-10-04 20:37:00,149.83,149.838,149.805,149.805,553299996.0
2006-10-04 20:38:00,149.798,149.798,149.781,149.783,632400000.0
2006-10-04 20:39:00,149.78,149.791,149.776,149.78,811299998.0
2006-10-04 20:40:00,149.787,149.801,149.782,149.8,967600000.0
2006-10-04 20:41:00,149.795,149.811,149.795,149.808,425099995.0
2006-10-04 20:42:00,149.807,149.807,149.789,149.792,365300000.0
2006-10-04 20:43:00,149.79,149.804,149.787,149.8,654200001.0
2006-10-04 20:44:00,149.802,149.844,149.799,149.835,685399999.0
2006-10-04 20:45:00,149.847,149.852,149.832,149.84,649599995.0
2006-10-04 20:46:00,149.846,149.846,149.816,149.837,871499996.0
2006-10-04 20:47:00,149.834,149.848,149.824,149.842,868400001.0
2006-10-04 20:48:00,149.855,149.855,149.834,149.842,514700002.0
2006-10-04 20:49:00,149.85,149.869,149.85,149.865,469999999.0
2006-10-04 20:50:00,149.864,149.878,149.86,149.865,1102499992.0
2006-10-04 20:51:00,149.862,149.862,149.845,149.857,594000002.0
2006-10-04 20:52:00,149.857,149.859,149.85,149.858,222199997.0
2006-10-04 20:53:00,149.856,149.856,149.829,149.841,806799994.0
2006-10-04 20:54:00,149.833,149.857,149.833,149.855,268300001.0
2006-10-04 20:55:00,149.854,149.881,149.854,149.87,805300000.0
2006-10-04 20:56:00,149.868,149.896,149.868,149.892,607000000.0
2006-10-04 20:57:00,149.892,149.915,149.892,149.907,893099995.0
2006-10-04 20:58:00,149.915,149.915,149.886,149.896,1148299997.0
2006-10-04 20:59:00,149.901,149.921,149.9,149.905,1347499995.0
2006-10-04 21:00:00,149.903,149.909,149.892,149.901,1170099999.0
2006-10-04 21:01:00,149.897,149.897,149.869,149.885,1046600002.0
2006-10-04 21:02:00,149.879,149.884,149.866,149.866,584299997.0
2006-10-04 21:03:00,149.87,149.893,149.87,149.885,877499992.0
2006-10-04 21:04:00,149.884,149.887,149.869,149.869,408300000.0
2006-10-04 21:05:00,149.868,149.873,149.857,149.873,563700008.0
2006-10-04 21:06:00,149.87,149.875,149.862,149.867,664300003.0
2006-10-04 21:07:00,149.87,149.875,149.862,149.87,555699994.0
2006-10-04 21:08:00,149.871,149.879,149.866,149.866,407600003.0
2006-10-04 21:09:00,149.875,149.875,149.87,149.87,242199998.0
2006-10-04 21:10:00,149.872,149.879,149.865,149.865,430000006.0
2006-10-04 21:11:00,149.854,149.863,149.838,149.859,385300002.0
2006-10-04 21:12:00,149.86,149.874,149.855,149.862,429400007.0
2006-10-04 21:13:00,149.85,149.86,149.84,149.843,585899995.0
2006-10-04 21:14:00,149.836,149.857,149.818,149.855,656299999.0
2006-10-04 21:15:00,149.86,149.864,149.848,149.855,774400000.0
2006-10-04 21:16:00,149.854,149.865,149.848,149.865,535999998.0
2006-10-04 21:17:00,149.87,149.872,149.856,149.868,683200000.0
2006-10-04 21:18:00,149.868,149.868,149.858,149.86,301500001.0
2006-10-04 21:19:00,149.862,149.878,149.855,149.855,529799999.0
2006-10-04 21:20:00,149.86,149.87,149.854,149.858,1135200001.0
2006-10-04 21:21:00,149.86,149.876,149.859,149.861,612599998.0
2006-10-04 21:22:00,149.858,149.876,149.856,149.876,865500003.0
2006-10-04 21:23:00,149.881,149.893,149.88,149.889,532999999.0
2006-10-04 21:24:00,149.886,149.914,149.886,149.897,459899999.0
2006-10-04 21:25:00,149.897,149.925,149.897,149.925,733999998.0
2006-10-04 21:26:00,149.928,149.928,149.886,149.895,351799998.0
2006-10-04 21:27:00,149.897,149.898,149.882,149.898,235499999.0
2006-10-04 21:28:00,149.897,149.909,149.893,149.893,72800000.0
2006-10-04 21:29:00,149.893,149.911,149.887,149.903,328999998.0
2006-10-04 21:30:00,149.902,149.918,149.902,149.907,237799997.0
2006-10-04 21:31:00,149.905,149.91,149.904,149.904,96999999.0
2006-10-04 21:32:00,149.898,149.904,149.888,149.891,398900001.0
2006-10-04 21:33:00,149.89,149.905,149.89,149.9,147200000.0
2006-10-04 21:34:00,149.902,149.928,149.902,149.913,213499999.0
2006-10-04 21:35:00,149.91,149.921,149.9,149.915,190299999.0
2006-10-04 21:36:00,149.917,149.919,149.905,149.905,242400002.0
2006-10-04 21:37:00,149.908,149.908,149.897,149.898,98400001.0
2006-10-04 21:38:00,149.892,149.897,149.889,149.892,219000000.0
2006-10-04 21:39:00,149.888,149.888,149.869,149.88,163000000.0
2006-10-04 21:40:00,149.88,149.885,149.875,149.877,425400003.0
2006-10-04 21:41:00,149.873,149.873,149.859,149.864,65700000.0
2006-10-04 21:42:00,149.867,149.881,149.867,149.875,419300005.0
2006-10-04 21:43:00,149.871,149.881,149.868,149.872,356399998.0
2006-10-04 21:44:00,149.87,149.881,149.859,149.861,685700003.0
2006-10-04 21:45:00,149.862,149.873,149.862,149.869,267300002.0
2006-10-04 21:46:00,149.855,149.861,149.84,149.84,612099998.0
2006-10-04 21:47:00,149.84,149.852,149.838,149.851,375899998.0
2006-10-04 21:48:00,149.85,149.861,149.843,149.861,148300001.0
2006-10-04 21:49:00,149.842,149.852,149.834,149.849,107999999.0
2006-10-04 21:50:00,149.86,149.865,149.851,149.854,81999999.0
2006-10-04 21:51:00,149.852,149.86,149.845,149.855,108700000.0
2006-10-04 21:52:00,149.84,149.858,149.84,149.855,180699998.0
2006-10-04 21:53:00,149.85,149.855,149.844,149.851,67100000.0
2006-10-04 21:54:00,149.847,149.852,149.841,149.849,55400000.0
2006-10-04 21:55:00,149.851,149.851,149.834,149.834,71900002.0
2006-10-04 21:56:00,149.839,149.852,149.839,149.852,80599999.0
2006-10-04 21:57:00,149.855,149.855,149.85,149.85,68400000.0
2006-10-04 21:58:00,149.854,149.87,149.854,149.867,52800000.0
2006-10-04 21:59:00,149.857,149.858,149.843,149.843,128200000.0
2006-10-04 22:00:00,149.847,149.847,149.83,149.83,192100001.0
2006-10-04 22:01:00,149.834,149.849,149.831,149.835,318399996.0
2006-10-04 22:02:00,149.84,149.845,149.832,149.838,503300001.0
2006-10-04 22:03:00,149.84,149.845,149.84,149.84,126700000.0
2006-10-04 22:04:00,149.843,149.843,149.828,149.828,232399997.0
2006-10-04 22:05:00,149.827,149.847,149.819,149.819,121200002.0
2006-10-04 22:06:00,149.824,149.854,149.824,149.843,108299997.0
2006-10-04 22:07:00,149.835,149.835,149.812,149.827,135400000.0
2006-10-04 22:08:00,149.838,149.86,149.826,149.86,210500002.0
2006-10-04 22:09:00,149.858,149.858,149.851,149.851,65599998.0
2006-10-04 22:10:00,149.852,149.859,149.85,149.859,152399999.0
2006-10-04 22:11:00,149.845,149.86,149.845,149.857,110200000.0
2006-10-04 22:12:00,149.856,149.861,149.851,149.852,212700000.0
2006-10-04 22:13:00,149.847,149.871,149.847,149.871,104499998.0
2006-10-04 22:14:00,149.872,149.874,149.868,149.868,124500000.0
2006-10-04 22:15:00,149.873,149.891,149.87,149.87,230300001.0
2006-10-04 22:16:00,149.875,149.889,149.875,149.884,227500002.0
2006-10-04 22:17:00,149.886,149.889,149.885,149.888,44800000.0
2006-10-04 22:18:00,149.888,149.888,149.883,149.883,219700000.0
2006-10-04 22:19:00,149.826,149.869,149.826,149.83,156400000.0
2006-10-04 22:20:00,149.879,149.879,149.869,149.869,88800000.0
2006-10-04 22:21:00,149.875,149.875,149.867,149.87,89100001.0
2006-10-04 22:22:00,149.871,149.886,149.867,149.88,210300000.0
2006-10-04 22:23:00,149.88,149.887,149.873,149.887,206300001.0
2006-10-04 22:24:00,149.881,149.888,149.879,149.88,57700000.0
2006-10-04 22:25:00,149.88,149.89,149.875,149.876,257599997.0
2006-10-04 22:26:00,149.872,149.872,149.857,149.857,125200001.0
2006-10-04 22:27:00,149.858,149.873,149.855,149.87,452300000.0
2006-10-04 22:28:00,149.873,149.873,149.864,149.873,246600000.0
2006-10-04 22:29:00,149.878,149.886,149.871,149.881,45600000.0
2006-10-04 22:30:00,149.875,149.875,149.865,149.869,79200000.0
2006-10-04 22:31:00,149.865,149.865,149.853,149.858,141200000.0
2006-10-04 22:32:00,149.861,149.861,149.851,149.851,140999999.0
2006-10-04 22:33:00,149.86,149.885,149.86,149.885,268599995.0
2006-10-04 22:34:00,149.887,149.887,149.87,149.88,149999997.0
2006-10-04 22:35:00,149.872,149.872,149.861,149.861,136299999.0
2006-10-04 22:36:00,149.88,149.905,149.874,149.895,402400000.0
2006-10-04 22:37:00,149.897,149.914,149.897,149.897,291700001.0
2006-10-04 22:38:00,149.892,149.912,149.892,149.895,201900000.0
2006-10-04 22:39:00,149.891,149.903,149.881,149.883,306600002.0
2006-10-04 22:40:00,149.885,149.9,149.881,149.897,327100001.0
2006-10-04 22:41:00,149.892,149.905,149.883,149.893,167600000.0
2006-10-04 22:42:00,149.9,149.9,149.892,149.895,190100001.0
2006-10-04 22:43:00,149.9,149.905,149.881,149.881,93600000.0
2006-10-04 22:44:00,149.885,149.893,149.885,149.89,301899994.0
2006-10-04 22:45:00,149.892,149.902,149.883,149.902,252599999.0
2006-10-04 22:46:00,149.903,149.903,149.893,149.893,97499998.0
2006-10-04 22:47:00,149.893,149.898,149.891,149.897,118100001.0
2006-10-04 22:48:00,149.892,149.894,149.885,149.887,274900000.0
2006-10-04 22:49:00,149.886,149.897,149.876,149.897,302399999.0
2006-10-04 22:50:00,149.897,149.897,149.871,149.876,131100000.0
2006-10-04 22:51:00,149.878,149.896,149.878,149.88,170999999.0
2006-10-04 22:52:00,149.88,149.887,149.862,149.887,172199999.0
2006-10-04 22:53:00,149.883,149.905,149.873,149.893,163600000.0
2006-10-04 22:54:00,149.908,149.908,149.871,149.908,135600000.0
2006-10-04 22:55:00,149.905,149.918,149.905,149.915,112900000.0
2006-10-04 22:56:00,149.921,149.925,149.912,149.914,146700002.0
2006-10-04 22:57:00,149.905,149.911,149.902,149.905,167500000.0
2006-10-04 22:58:00,149.912,149.918,149.908,149.908,89799998.0
2006-10-04 22:59:00,149.905,149.905,149.872,149.885,223599997.0
2006-10-04 23:00:00,149.874,149.874,149.795,149.831,111099998.0
2006-10-04 23:01:00,149.842,149.861,149.842,149.861,102300000.0
2006-10-04 23:02:00,149.85,149.86,149.846,149.858,142700002.0
2006-10-04 23:03:00,149.878,149.905,149.865,149.903,110799998.0
2006-10-04 23:04:00,149.906,149.906,149.888,149.888,23200000.0
2006-10-04 23:05:00,149.874,149.876,149.858,149.86,234500000.0
2006-10-04 23:06:00,149.853,149.86,149.853,149.86,76799999.0
2006-10-04 23:07:00,149.867,149.867,149.85,149.864,86900000.0
2006-10-04 23:08:00,149.853,149.854,149.846,149.852,122699996.0
2006-10-04 23:09:00,149.859,149.859,149.851,149.851,72000000.0
2006-10-04 23:10:00,149.848,149.898,149.848,149.898,54100001.0
2006-10-04 23:11:00,149.892,149.893,149.885,149.885,8900000.0
2006-10-04 23:12:00,149.883,149.883,149.872,149.874,64000001.0
2006-10-04 23:13:00,149.857,149.857,149.846,149.846,2000000.0
2006-10-04 23:14:00,149.845,149.845,149.799,149.799,46400000.0
2006-10-04 23:15:00,149.792,149.813,149.792,149.813,84500001.0
2006-10-04 23:16:00,149.775,149.786,149.743,149.749,101899999.0
2006-10-04 23:17:00,149.739,149.759,149.739,149.749,102899999.0
2006-10-04 23:18:00,149.739,149.749,149.733,149.738,85900001.0
2006-10-04 23:19:00,149.749,149.769,149.749,149.763,97499998.0
2006-10-04 23:20:00,149.763,149.78,149.755,149.773,189200001.0
2006-10-04 23:21:00,149.777,149.79,149.777,149.79,40100000.0
2006-10-04 23:22:00,149.798,149.798,149.785,149.797,120899998.0
2006-10-04 23:23:00,149.798,149.802,149.791,149.799,39200001.0
2006-10-04 23:24:00,149.788,149.793,149.788,149.79,17600000.0
2006-10-04 23:25:00,149.786,149.798,149.786,149.791,38100000.0
2006-10-04 23:26:00,149.776,149.787,149.767,149.784,124700001.0
2006-10-04 23:27:00,149.791,149.804,149.781,149.804,97200002.0
2006-10-04 23:28:00,149.805,149.805,149.795,149.795,110700001.0
2006-10-04 23:29:00,149.797,149.812,149.792,149.812,75800000.0
2006-10-04 23:30:00,149.813,149.814,149.805,149.813,82199998.0
2006-10-04 23:31:00,149.817,149.817,149.809,149.817,85500001.0
2006-10-04 23:32:00,149.805,149.82,149.805,149.806,50600000.0
2006-10-04 23:33:00,149.811,149.815,149.805,149.805,61900001.0
2006-10-04 23:34:00,149.798,149.813,149.793,149.793,69299999.0
2006-10-04 23:35:00,149.793,149.793,149.779,149.787,128700000.0
2006-10-04 23:36:00,149.771,149.771,149.757,149.757,93700001.0
2006-10-04 23:37:00,149.763,149.782,149.761,149.782,65599999.0
2006-10-04 23:38:00,149.785,149.806,149.78,149.78,173899999.0
2006-10-04 23:39:00,149.785,149.8,149.784,149.8,52199998.0
2006-10-04 23:40:00,149.795,149.795,149.77,149.77,103200001.0
2006-10-04 23:41:00,149.755,149.77,149.755,149.765,53100000.0
2006-10-04 23:42:00,149.767,149.767,149.744,149.765,72699998.0
2006-10-04 23:43:00,149.769,149.791,149.769,149.791,23200000.0
2006-10-04 23:44:00,149.779,149.794,149.774,149.78,136000000.0
2006-10-04 23:45:00,149.783,149.785,149.775,149.778,80400000.0
2006-10-04 23:46:00,149.78,149.78,149.78,149.78,4000000.0
2006-10-04 23:47:00,149.778,149.785,149.775,149.78,101400000.0
2006-10-04 23:48:00,149.775,149.78,149.772,149.78,78599998.0
2006-10-04 23:49:00,149.775,149.775,149.761,149.761,86200000.0
2006-10-04 23:50:00,149.772,149.797,149.772,149.791,50600001.0
2006-10-04 23:51:00,149.787,149.802,149.785,149.785,53300000.0
2006-10-04 23:52:00,149.791,149.824,149.791,149.819,90099998.0
2006-10-04 23:53:00,149.819,149.819,149.797,149.807,121300000.0
2006-10-04 23:54:00,149.803,149.806,149.791,149.795,87099999.0
2006-10-04 23:55:00,149.787,149.807,149.787,149.793,53600000.0
2006-10-04 23:56:00,149.786,149.795,149.78,149.795,103400000.0
2006-10-04 23:57:00,149.792,149.792,149.784,149.792,55800000.0
2006-10-04 23:58:00,149.781,149.79,149.768,149.79,61100000.0
2006-10-04 23:59:00,149.798,149.798,149.779,149.793,73900000.0
2006-10-05 00:00:00,149.783,149.795,149.777,149.789,156500001.0
2006-10-05 00:01:00,149.78,149.78,149.772,149.78,37700000.0
2006-10-05 00:02:00,149.79,149.793,149.776,149.793,143600001.0
2006-10-05 00:03:00,149.789,149.789,149.766,149.78,80000000.0
2006-10-05 00:04:00,149.786,149.795,149.776,149.795,82000001.0
2006-10-05 00:05:00,149.798,149.798,149.768,149.776,53700000.0
2006-10-05 00:06:00,149.755,149.757,149.748,149.757,93100001.0
2006-10-05 00:07:00,149.756,149.764,149.745,149.764,51499999.0
2006-10-05 00:08:00,149.758,149.76,149.752,149.757,105200000.0
2006-10-05 00:09:00,149.762,149.762,149.748,149.757,93000002.0
2006-10-05 00:10:00,149.762,149.771,149.762,149.771,75000001.0
2006-10-05 00:11:00,149.76,149.76,149.757,149.757,34299999.0
2006-10-05 00:12:00,149.762,149.762,149.749,149.758,20300000.0
2006-10-05 00:13:00,149.743,149.752,149.734,149.752,116800001.0
2006-10-05 00:14:00,149.763,149.767,149.761,149.767,39999999.0
2006-10-05 00:15:00,149.774,149.774,149.756,149.759,123599999.0
2006-10-05 00:16:00,149.765,149.778,149.76,149.768,97500000.0
2006-10-05 00:17:00,149.763,149.791,149.763,149.791,82600001.0
2006-10-05 00:18:00,149.781,149.781,149.758,149.758,47600000.0
2006-10-05 00:19:00,149.768,149.781,149.766,149.774,87099999.0
2006-10-05 00:20:00,149.775,149.795,149.769,149.776,94400002.0
2006-10-05 00:21:00,149.764,149.781,149.755,149.755,112200001.0
2006-10-05 00:22:00,149.767,149.805,149.767,149.8,117500000.0
2006-10-05 00:23:00,149.795,149.811,149.788,149.808,84800000.0
2006-10-05 00:24:00,149.809,149.809,149.777,149.79,58400000.0
2006-10-05 00:25:00,149.811,149.819,149.811,149.817,31200000.0
2006-10-05 00:26:00,149.805,149.805,149.799,149.802,44800001.0
2006-10-05 00:27:00,149.798,149.807,149.793,149.8,147699998.0
2006-10-05 00:28:00,149.798,149.811,149.793,149.793,60699999.0
2006-10-05 00:29:00,149.814,149.814,149.8,149.808,86899999.0
2006-10-05 00:30:00,149.808,149.809,149.799,149.805,126400001.0
2006-10-05 00:31:00,149.8,149.813,149.8,149.802,133600002.0
2006-10-05 00:32:00,149.804,149.804,149.787,149.792,113599999.0
2006-10-05 00:33:00,149.793,149.797,149.792,149.792,52000000.0
2006-10-05 00:34:00,149.793,149.807,149.788,149.788,127499999.0
2006-10-05 00:35:00,149.771,149.779,149.741,149.779,112800001.0
2006-10-05 00:36:00,149.767,149.767,149.725,149.725,104000002.0
2006-10-05 00:37:00,149.738,149.745,149.731,149.743,80000000.0
2006-10-05 00:38:00,149.743,149.753,149.742,149.742,74800000.0
2006-10-05 00:39:00,149.74,149.779,149.74,149.779,71099998.0
2006-10-05 00:40:00,149.772,149.773,149.753,149.773,85600000.0
2006-10-05 00:41:00,149.773,149.773,149.757,149.759,24000000.0
2006-10-05 00:42:00,149.752,149.76,149.745,149.745,72000000.0
2006-10-05 00:43:00,149.745,149.748,149.735,149.738,86700000.0
2006-10-05 00:44:00,149.752,149.757,149.744,149.749,97500000.0
2006-10-05 00:45:00,149.756,149.768,149.756,149.76,102099999.0
2006-10-05 00:46:00,149.752,149.755,149.747,149.747,33800000.0
2006-10-05 00:47:00,149.75,149.761,149.75,149.753,124700000.0
2006-10-05 00:48:00,149.76,149.782,149.758,149.782,107099999.0
2006-10-05 00:49:00,149.778,149.791,149.771,149.791,92300000.0
2006-10-05 00:50:00,149.786,149.795,149.786,149.787,72099999.0
2006-10-05 00:51:00,149.793,149.793,149.753,149.767,167999998.0
2006-10-05 00:52:00,149.774,149.785,149.77,149.783,99400001.0
2006-10-05 00:53:00,149.779,149.779,149.756,149.756,33200000.0
2006-10-05 00:54:00,149.765,149.774,149.746,149.759,95599998.0
2006-10-05 00:55:00,149.755,149.765,149.755,149.758,159600003.0
2006-10-05 00:56:00,149.759,149.759,149.75,149.752,104699998.0
2006-10-05 00:57:00,149.755,149.77,149.743,149.747,83200000.0
2006-10-05 00:58:00,149.751,149.767,149.751,149.767,227900002.0
2006-10-05 00:59:00,149.761,149.761,149.741,149.744,157699998.0
2006-10-05 01:00:00,149.749,149.789,149.749,149.781,123500000.0
2006-10-05 01:01:00,149.783,149.783,149.762,149.777,196599998.0
2006-10-05 01:02:00,149.783,149.783,149.772,149.783,56800000.0
2006-10-05 01:03:00,149.769,149.775,149.766,149.775,135299997.0
2006-10-05 01:04:00,149.765,149.766,149.745,149.745,99999998.0
2006-10-05 01:05:00,149.733,149.735,149.722,149.723,140499998.0
2006-10-05 01:06:00,149.725,149.734,149.725,149.731,45200000.0
2006-10-05 01:07:00,149.735,149.735,149.723,149.73,97600000.0
2006-10-05 01:08:00,149.733,149.735,149.715,149.724,38800000.0
2006-10-05 01:09:00,149.726,149.726,149.709,149.722,93700001.0
2006-10-05 01:10:00,149.722,149.722,149.706,149.717,101600000.0
2006-10-05 01:11:00,149.735,149.735,149.697,149.715,117599998.0
2006-10-05 01:12:00,149.728,149.739,149.724,149.739,88500000.0
2006-10-05 01:13:00,149.739,149.739,149.732,149.738,137899998.0
2006-10-05 01:14:00,149.748,149.765,149.738,149.765,34800000.0
2006-10-05 01:15:00,149.772,149.772,149.741,149.747,111900002.0
2006-10-05 01:16:00,149.756,149.778,149.743,149.778,162200001.0
2006-10-05 01:17:00,149.773,149.773,149.749,149.749,135900001.0
2006-10-05 01:18:00,149.753,149.774,149.749,149.77,108999997.0
2006-10-05 01:19:00,149.769,149.769,149.757,149.757,73700001.0
2006-10-05 01:20:00,149.756,149.766,149.754,149.765,46800000.0
2006-10-05 01:21:00,149.765,149.787,149.765,149.773,88100000.0
2006-10-05 01:22:00,149.776,149.795,149.776,149.795,76600001.0
2006-10-05 01:23:00,149.798,149.801,149.781,149.79,40100000.0
2006-10-05 01:24:00,149.8,149.803,149.783,149.783,116200003.0
2006-10-05 01:25:00,149.792,149.801,149.789,149.796,87100002.0
2006-10-05 01:26:00,149.785,149.793,149.775,149.79,197100001.0
2006-10-05 01:27:00,149.799,149.807,149.798,149.807,178699998.0
2006-10-05 01:28:00,149.808,149.815,149.799,149.808,127000002.0
2006-10-05 01:29:00,149.807,149.813,149.803,149.813,102300002.0
2006-10-05 01:30:00,149.805,149.805,149.774,149.793,218099997.0
2006-10-05 01:31:00,149.786,149.786,149.774,149.786,114599998.0
2006-10-05 01:32:00,149.779,149.8,149.779,149.8,109499999.0
2006-10-05 01:33:00,149.797,149.8,149.788,149.792,128400001.0
2006-10-05 01:34:00,149.798,149.798,149.78,149.788,151200000.0
2006-10-05 01:35:00,149.788,149.788,149.761,149.782,96200000.0
2006-10-05 01:36:00,149.768,149.768,149.742,149.742,53600000.0
2006-10-05 01:37:00,149.745,149.745,149.725,149.729,152999998.0
2006-10-05 01:38:00,149.743,149.769,149.743,149.769,83400001.0
2006-10-05 01:39:00,149.768,149.772,149.76,149.77,166100001.0
2006-10-05 01:40:00,149.76,149.76,149.752,149.76,82999998.0
2006-10-05 01:41:00,149.767,149.782,149.767,149.774,51700000.0
2006-10-05 01:42:00,149.792,149.792,149.772,149.787,110499999.0
2006-10-05 01:43:00,149.781,149.782,149.768,149.768,29000000.0
2006-10-05 01:44:00,149.762,149.779,149.762,149.765,95300001.0
2006-10-05 01:45:00,149.77,149.78,149.765,149.777,62800000.0
2006-10-05 01:46:00,149.783,149.787,149.783,149.787,56899999.0
2006-10-05 01:47:00,149.784,149.797,149.784,149.79,71199999.0
2006-10-05 01:48:00,149.783,149.793,149.781,149.783,97899998.0
2006-10-05 01:49:00,149.79,149.795,149.783,149.79,27800000.0
2006-10-05 01:50:00,149.767,149.776,149.765,149.776,91300000.0
2006-10-05 01:51:00,149.777,149.777,149.748,149.764,102400000.0
2006-10-05 01:52:00,149.755,149.791,149.751,149.789,90400000.0
2006-10-05 01:53:00,149.786,149.794,149.781,149.79,82200000.0
2006-10-05 01:54:00,149.788,149.788,149.767,149.767,63199999.0
2006-10-05 01:55:00,149.778,149.778,149.757,149.768,97100002.0
2006-10-05 01:56:00,149.76,149.768,149.76,149.762,132400000.0
2006-10-05 01:57:00,149.757,149.782,149.757,149.758,64899999.0
2006-10-05 01:58:00,149.783,149.796,149.758,149.796,109100000.0
2006-10-05 01:59:00,149.799,149.803,149.781,149.791,120299997.0
2006-10-05 02:00:00,149.793,149.796,149.777,149.777,117699999.0
2006-10-05 02:01:00,149.78,149.78,149.75,149.752,216399999.0
2006-10-05 02:02:00,149.754,149.754,149.715,149.715,149599996.0
2006-10-05 02:03:00,149.723,149.724,149.678,149.68,82899999.0
2006-10-05 02:04:00,149.677,149.684,149.671,149.671,18300000.0
2006-10-05 02:05:00,149.669,149.676,149.65,149.652,51200000.0
2006-10-05 02:06:00,149.656,149.68,149.654,149.68,120700000.0
2006-10-05 02:07:00,149.677,149.677,149.65,149.65,76100000.0
2006-10-05 02:08:00,149.641,149.648,149.628,149.641,111400003.0
2006-10-05 02:09:00,149.64,149.64,149.623,149.636,114899999.0
2006-10-05 02:10:00,149.651,149.668,149.651,149.655,53600000.0
2006-10-05 02:11:00,149.656,149.66,149.636,149.638,56700000.0
2006-10-05 02:12:00,149.627,149.64,149.627,149.636,91799998.0
2006-10-05 02:13:00,149.636,149.636,149.595,149.595,86000000.0
2006-10-05 02:14:00,149.578,149.578,149.548,149.551,123400001.0
2006-10-05 02:15:00,149.562,149.571,149.538,149.538,73500000.0
2006-10-05 02:16:00,149.518,149.518,149.499,149.516,54300000.0
2006-10-05 02:17:00,149.527,149.541,149.516,149.537,131800001.0
2006-10-05 02:18:00,149.522,149.522,149.434,149.442,88800000.0
2006-10-05 02:19:00,149.46,149.507,149.46,149.507,91600001.0
2006-10-05 02:20:00,149.52,149.52,149.499,149.5,104599997.0
2006-10-05 02:21:00,149.501,149.511,149.494,149.503,75100000.0
2006-10-05 02:22:00,149.501,149.519,149.501,149.509,79799999.0
2006-10-05 02:23:00,149.505,149.526,149.501,149.515,156800003.0
2006-10-05 02:24:00,149.522,149.522,149.498,149.507,96700001.0
2006-10-05 02:25:00,149.49,149.495,149.487,149.495,64700002.0
2006-10-05 02:26:00,149.501,149.511,149.501,149.505,77500000.0
2006-10-05 02:27:00,149.504,149.51,149.497,149.505,102999999.0
2006-10-05 02:28:00,149.508,149.508,149.46,149.46,124400001.0
2006-10-05 02:29:00,149.45,149.455,149.433,149.44,152700000.0
2006-10-05 02:30:00,149.444,149.451,149.442,149.45,124500001.0
2006-10-05 02:31:00,149.453,149.465,149.441,149.465,116299999.0
2006-10-05 02:32:00,149.475,149.5,149.475,149.483,107100000.0
2006-10-05 02:33:00,149.478,149.479,149.473,149.478,62299999.0
2006-10-05 02:34:00,149.466,149.488,149.46,149.487,77099999.0
2006-10-05 02:35:00,149.472,149.482,149.462,149.482,90200000.0
2006-10-05 02:36:00,149.481,149.493,149.475,149.489,115000001.0
2006-10-05 02:37:00,149.495,149.501,149.482,149.495,29600000.0
2006-10-05 02:38:00,149.496,149.503,149.492,149.503,120300002.0
2006-10-05 02:39:00,149.498,149.513,149.496,149.512,100699999.0
2006-10-05 02:40:00,149.505,149.525,149.505,149.525,140000003.0
2006-10-05 02:41:00,149.527,149.527,149.511,149.519,54900001.0
2006-10-05 02:42:00,149.512,149.522,149.509,149.519,53699999.0
2006-10-05 02:43:00,149.515,149.521,149.514,149.514,47300000.0
2006-10-05 02:44:00,149.514,149.516,149.51,149.511,48000000.0
2006-10-05 02:45:00,149.511,149.519,149.51,149.517,78400000.0
2006-10-05 02:46:00,149.519,149.519,149.498,149.507,60300000.0
2006-10-05 02:47:00,149.52,149.52,149.499,149.506,83100000.0
2006-10-05 02:48:00,149.498,149.498,149.495,149.498,30400000.0
2006-10-05 02:49:00,149.497,149.497,149.485,149.494,78800000.0
2006-10-05 02:50:00,149.492,149.492,149.474,149.474,89000002.0
2006-10-05 02:51:00,149.459,149.46,149.447,149.447,68100000.0
2006-10-05 02:52:00,149.449,149.462,149.446,149.462,58999999.0
2006-10-05 02:53:00,149.463,149.466,149.455,149.462,131599998.0
2006-10-05 02:54:00,149.462,149.466,149.461,149.466,59999998.0
2006-10-05 02:55:00,149.473,149.474,149.46,149.474,119199999.0
2006-10-05 02:56:00,149.471,149.481,149.466,149.466,162399998.0
2006-10-05 02:57:00,149.462,149.462,149.458,149.458,29699999.0
2006-10-05 02:58:00,149.452,149.452,149.443,149.443,10400000.0
2006-10-05 02:59:00,149.437,149.446,149.429,149.443,50800000.0
2006-10-05 03:00:00,149.451,149.46,149.445,149.446,108299998.0
2006-10-05 03:01:00,149.444,149.444,149.427,149.44,39600001.0
2006-10-05 03:02:00,149.443,149.451,149.442,149.449,51800000.0
2006-10-05 03:03:00,149.442,149.461,149.439,149.461,86800000.0
2006-10-05 03:04:00,149.456,149.465,149.453,149.457,172099999.0
2006-10-05 03:05:00,149.458,149.465,149.446,149.465,122200002.0
2006-10-05 03:06:00,149.474,149.481,149.47,149.475,55699999.0
2006-10-05 03:07:00,149.471,149.478,149.471,149.478,147800002.0
2006-10-05 03:08:00,149.49,149.496,149.49,149.493,18100000.0
2006-10-05 03:09:00,149.495,149.503,149.49,149.49,71700002.0
2006-10-05 03:10:00,149.493,149.493,149.481,149.481,111199999.0
2006-10-05 03:11:00,149.49,149.503,149.49,149.503,43100000.0
2006-10-05 03:12:00,149.496,149.499,149.485,149.485,97200001.0
2006-10-05 03:13:00,149.492,149.497,149.492,149.496,25100000.0
2006-10-05 03:14:00,149.491,149.494,149.491,149.494,17600000.0
2006-10-05 03:15:00,149.488,149.495,149.474,149.495,37900000.0
2006-10-05 03:16:00,149.496,149.496,149.476,149.481,105199999.0
2006-10-05 03:17:00,149.475,149.475,149.443,149.451,60900001.0
2006-10-05 03:18:00,149.447,149.458,149.447,149.457,63100001.0
2006-10-05 03:19:00,149.444,149.446,149.444,149.446,28400000.0
2006-10-05 03:20:00,149.436,149.451,149.431,149.437,85900001.0
2006-10-05 03:21:00,149.442,149.442,149.429,149.439,94200001.0
2006-10-05 03:22:00,149.438,149.438,149.422,149.438,119400001.0
2006-10-05 03:23:00,149.437,149.446,149.435,149.435,66200001.0
2006-10-05 03:24:00,149.44,149.459,149.44,149.456,98600001.0
2006-10-05 03:25:00,149.458,149.465,149.452,149.459,72700000.0
2006-10-05 03:26:00,149.467,149.477,149.462,149.462,60800000.0
2006-10-05 03:27:00,149.464,149.473,149.46,149.46,93000000.0
2006-10-05 03:28:00,149.464,149.466,149.464,149.466,5400000.0
2006-10-05 03:29:00,149.468,149.468,149.461,149.461,44800000.0
2006-10-05 03:30:00,149.458,149.499,149.458,149.499,105700000.0
2006-10-05 03:31:00,149.51,149.531,149.51,149.53,46100001.0
2006-10-05 03:32:00,149.54,149.604,149.54,149.604,110000000.0
2006-10-05 03:33:00,149.605,149.605,149.578,149.588,74500000.0
2006-10-05 03:34:00,149.595,149.618,149.595,149.612,92700002.0
2006-10-05 03:35:00,149.612,149.614,149.597,149.6,63600000.0
2006-10-05 03:36:00,149.587,149.587,149.583,149.583,15200000.0
2006-10-05 03:37:00,149.562,149.57,149.545,149.545,49900000.0
2006-10-05 03:38:00,149.546,149.553,149.546,149.549,52800000.0
2006-10-05 03:39:00,149.553,149.553,149.543,149.546,86400001.0
2006-10-05 03:40:00,149.535,149.538,149.518,149.521,98999998.0
2006-10-05 03:41:00,149.512,149.515,149.503,149.503,79900000.0
2006-10-05 03:42:00,149.506,149.507,149.5,149.503,69399999.0
2006-10-05 03:43:00,149.49,149.49,149.471,149.477,76900001.0
2006-10-05 03:44:00,149.466,149.469,149.457,149.464,39200000.0
2006-10-05 03:45:00,149.452,149.453,149.434,149.434,89799998.0
2006-10-05 03:46:00,149.434,149.438,149.406,149.406,86500000.0
2006-10-05 03:47:00,149.395,149.403,149.361,149.361,53200000.0
2006-10-05 03:48:00,149.355,149.368,149.349,149.365,50100000.0
2006-10-05 03:49:00,149.352,149.361,149.32,149.32,72100000.0
2006-10-05 03:50:00,149.296,149.303,149.284,149.299,190800002.0
2006-10-05 03:51:00,149.302,149.346,149.301,149.338,158500003.0
2006-10-05 03:52:00,149.335,149.335,149.325,149.333,23000000.0
2006-10-05 03:53:00,149.337,149.353,149.337,149.351,83899999.0
2006-10-05 03:54:00,149.348,149.366,149.348,149.366,59100001.0
2006-10-05 03:55:00,149.365,149.38,149.362,149.372,105500000.0
2006-10-05 03:56:00,149.368,149.37,149.363,149.363,44500000.0
2006-10-05 03:57:00,149.372,149.385,149.372,149.385,155100002.0
2006-10-05 03:58:00,149.39,149.396,149.383,149.383,66400001.0
2006-10-05 03:59:00,149.387,149.387,149.367,149.377,84900000.0
2006-10-05 04:00:00,149.377,149.401,149.377,149.4,34000000.0
2006-10-05 04:01:00,149.402,149.411,149.398,149.401,71499999.0
2006-10-05 04:02:00,149.402,149.407,149.402,149.407,24000000.0
2006-10-05 04:03:00,149.42,149.42,149.387,149.398,73000000.0
2006-10-05 04:04:00,149.398,149.411,149.394,149.394,75900000.0
2006-10-05 04:05:00,149.392,149.4,149.387,149.387,131600000.0
2006-10-05 04:06:00,149.395,149.395,149.388,149.392,63100001.0
2006-10-05 04:07:00,149.397,149.4,149.389,149.4,100500001.0
2006-10-05 04:08:00,149.408,149.408,149.391,149.4,83900000.0
2006-10-05 04:09:00,149.4,149.415,149.395,149.408,126599999.0
2006-10-05 04:10:00,149.417,149.417,149.409,149.417,87400002.0
2006-10-05 04:11:00,149.415,149.42,149.415,149.42,52100000.0
2006-10-05 04:12:00,149.411,149.411,149.404,149.404,75400000.0
2006-10-05 04:13:00,149.41,149.418,149.41,149.418,60700000.0
2006-10-05 04:14:00,149.42,149.42,149.414,149.418,28199999.0
2006-10-05 04:15:00,149.417,149.417,149.411,149.412,49800001.0
2006-10-05 04:16:00,149.413,149.424,149.412,149.412,71200001.0
2006-10-05 04:17:00,149.416,149.416,149.404,149.41,58400000.0
2006-10-05 04:18:00,149.405,149.41,149.405,149.408,25900000.0
2006-10-05 04:19:00,149.41,149.418,149.406,149.418,37300000.0
2006-10-05 04:20:00,149.425,149.425,149.413,149.413,86399999.0
2006-10-05 04:21:00,149.422,149.429,149.419,149.428,104600000.0
2006-10-05 04:22:00,149.397,149.41,149.359,149.403,71099999.0
2006-10-05 04:23:00,149.421,149.434,149.421,149.422,51700000.0
2006-10-05 04:24:00,149.427,149.428,149.422,149.428,72599999.0
2006-10-05 04:25:00,149.424,149.434,149.424,149.43,50000000.0
2006-10-05 04:26:00,149.428,149.43,149.423,149.423,60200000.0
2006-10-05 04:27:00,149.416,149.416,149.388,149.409,78600002.0
2006-10-05 04:28:00,149.407,149.411,149.398,149.402,51199999.0
2006-10-05 04:29:00,149.393,149.423,149.393,149.416,137299997.0
2006-10-05 04:30:00,149.419,149.419,149.399,149.406,43199999.0
2006-10-05 04:31:00,149.407,149.428,149.407,149.426,49600000.0
2006-10-05 04:32:00,149.438,149.439,149.428,149.43,119099998.0
2006-10-05 04:33:00,149.428,149.433,149.421,149.428,78100001.0
2006-10-05 04:34:00,149.439,149.469,149.439,149.464,63800000.0
2006-10-05 04:35:00,149.462,149.469,149.451,149.451,114599998.0
2006-10-05 04:36:00,149.446,149.446,149.435,149.435,98399998.0
2006-10-05 04:37:00,149.436,149.436,149.424,149.424,27600000.0
2006-10-05 04:38:00,149.42,149.42,149.403,149.411,88700002.0
2006-10-05 04:39:00,149.418,149.435,149.413,149.43,155500001.0
2006-10-05 04:40:00,149.436,149.443,149.432,149.443,51400000.0
2006-10-05 04:41:00,149.438,149.441,149.431,149.437,53600000.0
2006-10-05 04:42:00,149.423,149.426,149.423,149.426,15200000.0
2006-10-05 04:43:00,149.424,149.433,149.424,149.428,94300000.0
2006-10-05 04:44:00,149.424,149.424,149.395,149.413,40000000.0
2006-10-05 04:45:00,149.407,149.407,149.393,149.394,109199999.0
2006-10-05 04:46:00,149.405,149.414,149.405,149.409,45000001.0
2006-10-05 04:47:00,149.412,149.412,149.401,149.412,57100000.0
2006-10-05 04:48:00,149.41,149.422,149.41,149.417,95599999.0
2006-10-05 04:49:00,149.422,149.442,149.413,149.442,125499999.0
2006-10-05 04:50:00,149.443,149.443,149.42,149.425,67900000.0
2006-10-05 04:51:00,149.44,149.44,149.434,149.438,63399999.0
2006-10-05 04:52:00,149.434,149.441,149.429,149.433,30400000.0
2006-10-05 04:53:00,149.435,149.441,149.43,149.441,105100000.0
2006-10-05 04:54:00,149.437,149.445,149.43,149.444,54800000.0
2006-10-05 04:55:00,149.444,149.444,149.437,149.437,39900000.0
2006-10-05 04:56:00,149.441,149.455,149.441,149.452,80399999.0
2006-10-05 04:57:00,149.445,149.451,149.441,149.447,98100001.0
2006-10-05 04:58:00,149.45,149.45,149.45,149.45,12400000.0
2006-10-05 04:59:00,149.446,149.46,149.446,149.457,77100000.0
2006-10-05 05:00:00,149.457,149.457,149.438,149.446,80800001.0
2006-10-05 05:01:00,149.446,149.456,149.44,149.44,109999998.0
2006-10-05 05:02:00,149.436,149.451,149.436,149.448,116800000.0
2006-10-05 05:03:00,149.443,149.448,149.43,149.443,119399999.0
2006-10-05 05:04:00,149.444,149.453,149.442,149.442,194900002.0
2006-10-05 05:05:00,149.436,149.45,149.434,149.45,57100000.0
2006-10-05 05:06:00,149.443,149.452,149.44,149.448,91899998.0
2006-10-05 05:07:00,149.446,149.452,149.446,149.452,91600002.0
2006-10-05 05:08:00,149.453,149.461,149.445,149.445,28300000.0
2006-10-05 05:09:00,149.448,149.448,149.438,149.44,39600000.0
2006-10-05 05:10:00,149.437,149.444,149.431,149.444,47500000.0
2006-10-05 05:11:00,149.452,149.452,149.433,149.452,56800000.0
2006-10-05 05:12:00,149.451,149.451,149.444,149.444,49300001.0
2006-10-05 05:13:00,149.445,149.458,149.437,149.437,50800000.0
2006-10-05 05:14:00,149.449,149.456,149.443,149.443,98800000.0
2006-10-05 05:15:00,149.444,149.444,149.434,149.438,121499998.0
2006-10-05 05:16:00,149.44,149.443,149.43,149.438,95899997.0
2006-10-05 05:17:00,149.425,149.435,149.425,149.425,136799999.0
2006-10-05 05:18:00,149.438,149.439,149.435,149.439,89099999.0
2006-10-05 05:19:00,149.442,149.449,149.42,149.434,154700002.0
2006-10-05 05:20:00,149.438,149.438,149.433,149.433,72900001.0
2006-10-05 05:21:00,149.431,149.448,149.43,149.431,150800000.0
2006-10-05 05:22:00,149.44,149.444,149.431,149.433,120300001.0
2006-10-05 05:23:00,149.42,149.44,149.42,149.44,57300000.0
2006-10-05 05:24:00,149.45,149.46,149.45,149.454,46600000.0
2006-10-05 05:25:00,149.448,149.448,149.445,149.445,9600000.0
2006-10-05 05:26:00,149.441,149.447,149.441,149.447,112500002.0
2006-10-05 05:27:00,149.45,149.45,149.445,149.445,25599999.0
2006-10-05 05:28:00,149.45,149.455,149.45,149.455,38100000.0
2006-10-05 05:29:00,149.455,149.455,149.44,149.455,75000000.0
2006-10-05 05:30:00,149.448,149.448,149.448,149.448,21600000.0
2006-10-05 05:31:00,149.446,149.448,149.442,149.448,70800000.0
2006-10-05 05:32:00,149.445,149.445,149.427,149.427,29599999.0
2006-10-05 05:33:00,149.44,149.447,149.438,149.447,69799999.0
2006-10-05 05:34:00,149.437,149.44,149.437,149.44,30400000.0
2006-10-05 05:35:00,149.437,149.443,149.427,149.443,76699999.0
2006-10-05 05:36:00,149.439,149.451,149.439,149.451,35100000.0
2006-10-05 05:37:00,149.441,149.452,149.441,149.444,112199999.0
2006-10-05 05:38:00,149.444,149.446,149.444,149.446,62299998.0
2006-10-05 05:39:00,149.448,149.449,149.441,149.449,123000000.0
2006-10-05 05:40:00,149.44,149.445,149.433,149.445,47800000.0
2006-10-05 05:41:00,149.438,149.438,149.432,149.432,44800001.0
2006-10-05 05:42:00,149.448,149.452,149.44,149.44,26200000.0
2006-10-05 05:43:00,149.449,149.453,149.445,149.445,53300000.0
2006-10-05 05:44:00,149.443,149.449,149.442,149.442,92999999.0
2006-10-05 05:45:00,149.438,149.449,149.433,149.448,70199999.0
2006-10-05 05:46:00,149.444,149.447,149.431,149.436,139000001.0
2006-10-05 05:47:00,149.435,149.452,149.435,149.448,34900000.0
2006-10-05 05:48:00,149.448,149.451,149.443,149.45,92100000.0
2006-10-05 05:49:00,149.465,149.477,149.445,149.455,84799999.0
2006-10-05 05:50:00,149.453,149.465,149.449,149.455,77299999.0
2006-10-05 05:51:00,149.447,149.45,149.447,149.45,15200000.0
2006-10-05 05:52:00,149.445,149.458,149.445,149.448,58200000.0
2006-10-05 05:53:00,149.46,149.477,149.453,149.453,102999998.0
2006-10-05 05:54:00,149.452,149.458,149.452,149.452,70300000.0
2006-10-05 05:55:00,149.453,149.463,149.451,149.46,34800000.0
2006-10-05 05:56:00,149.46,149.46,149.46,149.46,800000.0
2006-10-05 05:57:00,149.464,149.464,149.454,149.463,97599998.0
2006-10-05 05:58:00,149.464,149.479,149.464,149.472,65200001.0
2006-10-05 05:59:00,149.463,149.463,149.441,149.451,172300000.0
2006-10-05 06:00:00,149.449,149.458,149.445,149.458,108299998.0
2006-10-05 06:01:00,149.447,149.447,149.447,149.447,8800000.0
2006-10-05 06:02:00,149.453,149.458,149.453,149.458,36400000.0
2006-10-05 06:03:00,149.458,149.458,149.452,149.453,116199999.0
2006-10-05 06:04:00,149.46,149.465,149.459,149.462,108700002.0
2006-10-05 06:05:00,149.465,149.465,149.452,149.465,51999999.0
2006-10-05 06:06:00,149.46,149.465,149.455,149.46,219000002.0
2006-10-05 06:07:00,149.455,149.473,149.453,149.466,127699997.0
2006-10-05 06:08:00,149.474,149.474,149.455,149.467,94299999.0
2006-10-05 06:09:00,149.466,149.473,149.459,149.462,79700000.0
2006-10-05 06:10:00,149.46,149.46,149.455,149.455,78799999.0
2006-10-05 06:11:00,149.461,149.469,149.461,149.463,95500001.0
2006-10-05 06:12:00,149.46,149.466,149.46,149.46,82100000.0
2006-10-05 06:13:00,149.453,149.472,149.449,149.464,66900000.0
2006-10-05 06:14:00,149.473,149.473,149.461,149.461,86700002.0
2006-10-05 06:15:00,149.462,149.462,149.445,149.452,52800000.0
2006-10-05 06:16:00,149.458,149.461,149.448,149.458,72800001.0
2006-10-05 06:17:00,149.46,149.461,149.451,149.458,68500001.0
2006-10-05 06:18:00,149.448,149.466,149.448,149.466,33300000.0
2006-10-05 06:19:00,149.462,149.462,149.444,149.454,46100000.0
2006-10-05 06:20:00,149.455,149.465,149.455,149.465,31099999.0
2006-10-05 06:21:00,149.458,149.458,149.45,149.452,50300000.0
2006-10-05 06:22:00,149.453,149.466,149.451,149.466,93400002.0
2006-10-05 06:23:00,149.478,149.499,149.469,149.498,101500000.0
2006-10-05 06:24:00,149.498,149.502,149.498,149.502,23200000.0
2006-10-05 06:25:00,149.513,149.513,149.497,149.5,95400002.0
2006-10-05 06:26:00,149.498,149.509,149.496,149.507,138600001.0
2006-10-05 06:27:00,149.506,149.508,149.492,149.505,111600001.0
2006-10-05 06:28:00,149.51,149.511,149.492,149.492,101399999.0
2006-10-05 06:29:00,149.497,149.509,149.497,149.502,94100001.0
2006-10-05 06:30:00,149.494,149.494,149.48,149.48,56799999.0
2006-10-05 06:31:00,149.49,149.49,149.49,149.49,51700000.0
2006-10-05 06:32:00,149.485,149.488,149.479,149.486,84600001.0
2006-10-05 06:33:00,149.485,149.485,149.464,149.464,62599999.0
2006-10-05 06:34:00,149.459,149.466,149.458,149.459,38400000.0
2006-10-05 06:35:00,149.461,149.468,149.461,149.467,46699999.0
2006-10-05 06:36:00,149.475,149.475,149.465,149.47,16800000.0
2006-10-05 06:37:00,149.475,149.475,149.467,149.467,25400000.0
2006-10-05 06:38:00,149.478,149.478,149.465,149.472,54800001.0
2006-10-05 06:39:00,149.485,149.485,149.48,149.48,20800000.0
2006-10-05 06:40:00,149.445,149.478,149.439,149.439,118400000.0
2006-10-05 06:41:00,149.482,149.504,149.482,149.5,74799999.0
2006-10-05 06:42:00,149.498,149.498,149.48,149.48,52800000.0
2006-10-05 06:43:00,149.48,149.48,149.475,149.475,64900000.0
2006-10-05 06:44:00,149.49,149.493,149.489,149.493,77299999.0
2006-10-05 06:45:00,149.498,149.511,149.491,149.496,176600003.0
2006-10-05 06:46:00,149.502,149.509,149.495,149.499,138099999.0
2006-10-05 06:47:00,149.52,149.533,149.52,149.523,48000000.0
2006-10-05 06:48:00,149.521,149.521,149.513,149.519,60400000.0
2006-10-05 06:49:00,149.519,149.519,149.503,149.503,99500002.0
2006-10-05 06:50:00,149.509,149.511,149.498,149.511,39300000.0
2006-10-05 06:51:00,149.505,149.505,149.475,149.48,108599998.0
2006-10-05 06:52:00,149.482,149.507,149.482,149.49,60500000.0
2006-10-05 06:53:00,149.482,149.499,149.482,149.499,132700003.0
2006-10-05 06:54:00,149.498,149.509,149.49,149.49,76999998.0
2006-10-05 06:55:00,149.485,149.499,149.472,149.472,61599999.0
2006-10-05 06:56:00,149.469,149.469,149.445,149.457,90300000.0
2006-10-05 06:57:00,149.448,149.457,149.438,149.457,150700000.0
2006-10-05 06:58:00,149.462,149.47,149.454,149.465,165499998.0
2006-10-05 06:59:00,149.473,149.473,149.457,149.467,101500000.0
2006-10-05 07:00:00,149.463,149.474,149.451,149.469,104799999.0
2006-10-05 07:01:00,149.453,149.466,149.453,149.466,90500001.0
2006-10-05 07:02:00,149.467,149.476,149.466,149.466,110900001.0
2006-10-05 07:03:00,149.47,149.47,149.465,149.47,124300000.0
2006-10-05 07:04:00,149.471,149.481,149.471,149.477,99099999.0
2006-10-05 07:05:00,149.463,149.478,149.46,149.468,76800000.0
2006-10-05 07:06:00,149.469,149.469,149.463,149.468,121100000.0
2006-10-05 07:07:00,149.471,149.471,149.452,149.458,145999999.0
2006-10-05 07:08:00,149.463,149.471,149.454,149.46,84599999.0
2006-10-05 07:09:00,149.461,149.47,149.461,149.467,60000002.0
2006-10-05 07:10:00,149.468,149.468,149.452,149.452,15800000.0
2006-10-05 07:11:00,149.442,149.452,149.44,149.449,135699998.0
2006-10-05 07:12:00,149.446,149.446,149.431,149.437,169900000.0
2006-10-05 07:13:00,149.432,149.441,149.431,149.431,78699999.0
2006-10-05 07:14:00,149.427,149.434,149.422,149.429,117600002.0
2006-10-05 07:15:00,149.422,149.429,149.422,149.424,64000000.0
2006-10-05 07:16:00,149.424,149.434,149.422,149.422,51000000.0
2006-10-05 07:17:00,149.415,149.422,149.406,149.422,78399998.0
2006-10-05 07:18:00,149.412,149.418,149.398,149.398,95800001.0
2006-10-05 07:19:00,149.381,149.383,149.376,149.38,78999999.0
2006-10-05 07:20:00,149.382,149.385,149.374,149.385,101500001.0
2006-10-05 07:21:00,149.38,149.38,149.365,149.365,58899999.0
2006-10-05 07:22:00,149.372,149.382,149.372,149.375,63000000.0
2006-10-05 07:23:00,149.373,149.373,149.338,149.35,109500004.0
2006-10-05 07:24:00,149.343,149.35,149.331,149.35,89200000.0
2006-10-05 07:25:00,149.355,149.369,149.355,149.355,112199998.0
2006-10-05 07:26:00,149.355,149.355,149.346,149.35,50600000.0
2006-10-05 07:27:00,149.344,149.344,149.329,149.329,55200000.0
2006-10-05 07:28:00,149.34,149.348,149.34,149.348,43500000.0
2006-10-05 07:29:00,149.35,149.355,149.345,149.35,85999998.0
2006-10-05 07:30:00,149.353,149.359,149.348,149.35,132699999.0
2006-10-05 07:31:00,149.348,149.348,149.336,149.339,89700000.0
2006-10-05 07:32:00,149.337,149.337,149.332,149.332,67600000.0
2006-10-05 07:33:00,149.335,149.335,149.319,149.328,82099998.0
2006-10-05 07:34:00,149.337,149.338,149.332,149.338,61400000.0
2006-10-05 07:35:00,149.333,149.339,149.323,149.335,65600000.0
2006-10-05 07:36:00,149.342,149.37,149.342,149.369,29200000.0
2006-10-05 07:37:00,149.37,149.386,149.37,149.377,56999999.0
2006-10-05 07:38:00,149.373,149.375,149.373,149.375,25600000.0
2006-10-05 07:39:00,149.358,149.37,149.351,149.36,92500001.0
2006-10-05 07:40:00,149.358,149.359,149.334,149.346,39500000.0
2006-10-05 07:41:00,149.341,149.354,149.34,149.341,148099996.0
2006-10-05 07:42:00,149.335,149.351,149.332,149.332,89900001.0
2006-10-05 07:43:00,149.338,149.347,149.338,149.345,80400002.0
2006-10-05 07:44:00,149.345,149.365,149.345,149.365,113099999.0
2006-10-05 07:45:00,149.367,149.38,149.367,149.371,70700000.0
2006-10-05 07:46:00,149.355,149.355,149.338,149.338,12000000.0
2006-10-05 07:47:00,149.322,149.325,149.319,149.322,87799999.0
2006-10-05 07:48:00,149.319,149.327,149.314,149.326,45300000.0
2006-10-05 07:49:00,149.321,149.321,149.294,149.294,62100000.0
2006-10-05 07:50:00,149.31,149.31,149.285,149.285,111400000.0
2006-10-05 07:51:00,149.268,149.288,149.263,149.276,46500000.0
2006-10-05 07:52:00,149.302,149.305,149.287,149.287,149399998.0
2006-10-05 07:53:00,149.295,149.328,149.295,149.328,30500000.0
2006-10-05 07:54:00,149.319,149.33,149.316,149.33,45100000.0
2006-10-05 07:55:00,149.332,149.339,149.313,149.329,98800001.0
2006-10-05 07:56:00,149.331,149.343,149.315,149.315,172100001.0
2006-10-05 07:57:00,149.312,149.312,149.292,149.292,31500000.0
2006-10-05 07:58:00,149.313,149.341,149.313,149.337,108799999.0
2006-10-05 07:59:00,149.342,149.365,149.342,149.358,39999999.0
2006-10-05 08:00:00,149.343,149.349,149.329,149.346,87600002.0
2006-10-05 08:01:00,149.343,149.352,149.335,149.342,124600001.0
2006-10-05 08:02:00,149.349,149.356,149.347,149.356,44100000.0
2006-10-05 08:03:00,149.347,149.367,149.338,149.363,54700000.0
2006-10-05 08:04:00,149.39,149.418,149.376,149.418,97700000.0
2006-10-05 08:05:00,149.43,149.443,149.429,149.443,52800000.0
2006-10-05 08:06:00,149.444,149.444,149.429,149.443,81500002.0
2006-10-05 08:07:00,149.44,149.44,149.437,149.437,45600000.0
2006-10-05 08:08:00,149.437,149.438,149.434,149.438,48900000.0
2006-10-05 08:09:00,149.44,149.44,149.433,149.433,50800000.0
2006-10-05 08:10:00,149.43,149.43,149.41,149.41,54300000.0
2006-10-05 08:11:00,149.413,149.421,149.413,149.414,61899999.0
2006-10-05 08:12:00,149.411,149.411,149.4,149.405,91099999.0
2006-10-05 08:13:00,149.409,149.433,149.409,149.427,78100001.0
2006-10-05 08:14:00,149.436,149.455,149.436,149.451,83400002.0
2006-10-05 08:15:00,149.448,149.448,149.43,149.43,83899999.0
2006-10-05 08:16:00,149.428,149.439,149.425,149.425,99800000.0
2006-10-05 08:17:00,149.433,149.44,149.409,149.409,50900000.0
2006-10-05 08:18:00,149.408,149.42,149.408,149.413,35599999.0
2006-10-05 08:19:00,149.418,149.421,149.411,149.411,41800001.0
2006-10-05 08:20:00,149.416,149.434,149.416,149.428,161400002.0
2006-10-05 08:21:00,149.439,149.466,149.439,149.466,196099999.0
2006-10-05 08:22:00,149.468,149.481,149.468,149.473,81900000.0
2006-10-05 08:23:00,149.463,149.466,149.457,149.46,142000000.0
2006-10-05 08:24:00,149.461,149.468,149.461,149.468,46600000.0
2006-10-05 08:25:00,149.464,149.464,149.459,149.459,21900000.0
2006-10-05 08:26:00,149.469,149.48,149.466,149.466,92599999.0
2006-10-05 08:27:00,149.465,149.478,149.46,149.464,137799999.0
2006-10-05 08:28:00,149.468,149.468,149.457,149.458,158299998.0
2006-10-05 08:29:00,149.468,149.492,149.468,149.491,74000001.0
2006-10-05 08:30:00,149.478,149.492,149.476,149.478,145499996.0
2006-10-05 08:31:00,149.478,149.487,149.473,149.48,117499998.0
2006-10-05 08:32:00,149.492,149.499,149.483,149.483,144099997.0
2006-10-05 08:33:00,149.477,149.484,149.472,149.472,89799998.0
2006-10-05 08:34:00,149.47,149.511,149.47,149.511,133699999.0
2006-10-05 08:35:00,149.506,149.518,149.5,149.506,92699999.0
2006-10-05 08:36:00,149.516,149.517,149.504,149.517,106499999.0
2006-10-05 08:37:00,149.519,149.519,149.495,149.501,120199999.0
2006-10-05 08:38:00,149.498,149.512,149.498,149.501,54600000.0
2006-10-05 08:39:00,149.496,149.496,149.487,149.495,100399999.0
2006-10-05 08:40:00,149.507,149.525,149.507,149.525,60000000.0
2006-10-05 08:41:00,149.518,149.518,149.501,149.515,168199997.0
2006-10-05 08:42:00,149.507,149.513,149.495,149.513,51600000.0
2006-10-05 08:43:00,149.515,149.526,149.507,149.518,78300001.0
2006-10-05 08:44:00,149.518,149.519,149.506,149.508,88300001.0
2006-10-05 08:45:00,149.508,149.511,149.497,149.497,71600001.0
2006-10-05 08:46:00,149.491,149.51,149.488,149.51,95099998.0
2006-10-05 08:47:00,149.506,149.506,149.497,149.499,70400000.0
2006-10-05 08:48:00,149.502,149.519,149.501,149.507,186399995.0
2006-10-05 08:49:00,149.489,149.507,149.488,149.488,89300000.0
2006-10-05 08:50:00,149.488,149.499,149.481,149.486,97000000.0
2006-10-05 08:51:00,149.495,149.511,149.486,149.511,68200000.0
2006-10-05 08:52:00,149.508,149.508,149.501,149.502,82800001.0
2006-10-05 08:53:00,149.5,149.507,149.496,149.507,69899999.0
2006-10-05 08:54:00,149.514,149.516,149.514,149.516,73100001.0
2006-10-05 08:55:00,149.523,149.531,149.513,149.531,98000001.0
2006-10-05 08:56:00,149.529,149.529,149.511,149.519,60699999.0
2006-10-05 08:57:00,149.525,149.539,149.525,149.531,197999998.0
2006-10-05 08:58:00,149.533,149.546,149.527,149.536,164299998.0
2006-10-05 08:59:00,149.536,149.554,149.533,149.552,166600000.0
2006-10-05 09:00:00,149.552,149.56,149.55,149.55,68699999.0
2006-10-05 09:01:00,149.543,149.546,149.532,149.532,100400001.0
2006-10-05 09:02:00,149.532,149.565,149.532,149.565,86900000.0
2006-10-05 09:03:00,149.601,149.659,149.601,149.653,57800000.0
2006-10-05 09:04:00,149.642,149.642,149.621,149.637,67200000.0
2006-10-05 09:05:00,149.637,149.637,149.631,149.631,88700002.0
2006-10-05 09:06:00,149.625,149.63,149.621,149.624,31600000.0
2006-10-05 09:07:00,149.615,149.615,149.6,149.6,29500000.0
2006-10-05 09:08:00,149.597,149.597,149.581,149.581,148299999.0
2006-10-05 09:09:00,149.577,149.577,149.558,149.569,78600000.0
2006-10-05 09:10:00,149.563,149.569,149.563,149.563,41100000.0
2006-10-05 09:11:00,149.565,149.576,149.553,149.576,52999999.0
2006-10-05 09:12:00,149.573,149.584,149.566,149.566,94300000.0
2006-10-05 09:13:00,149.563,149.584,149.563,149.584,50700000.0
2006-10-05 09:14:00,149.593,149.6,149.585,149.59,118400000.0
2006-10-05 09:15:00,149.598,149.605,149.593,149.601,61900001.0
2006-10-05 09:16:00,149.58,149.58,149.575,149.575,9600000.0
2006-10-05 09:17:00,149.557,149.557,149.54,149.54,76699999.0
2006-10-05 09:18:00,149.539,149.554,149.538,149.554,149000000.0
2006-10-05 09:19:00,149.537,149.537,149.489,149.489,69700000.0
2006-10-05 09:20:00,149.485,149.507,149.484,149.491,57599999.0
2006-10-05 09:21:00,149.482,149.482,149.472,149.473,27300000.0
2006-10-05 09:22:00,149.49,149.501,149.482,149.501,63300000.0
2006-10-05 09:23:00,149.516,149.535,149.51,149.535,65800000.0
2006-10-05 09:24:00,149.53,149.538,149.525,149.529,89000001.0
2006-10-05 09:25:00,149.528,149.549,149.528,149.541,37900001.0
2006-10-05 09:26:00,149.534,149.557,149.534,149.552,37500000.0
2006-10-05 09:27:00,149.564,149.567,149.558,149.567,103199999.0
2006-10-05 09:28:00,149.563,149.578,149.555,149.555,64499999.0
2006-10-05 09:29:00,149.546,149.549,149.522,149.522,66900000.0
2006-10-05 09:30:00,149.525,149.531,149.522,149.53,118900000.0
2006-10-05 09:31:00,149.531,149.543,149.531,149.541,80699999.0
2006-10-05 09:32:00,149.523,149.543,149.523,149.535,30700000.0
2006-10-05 09:33:00,149.532,149.547,149.53,149.547,76600002.0
2006-10-05 09:34:00,149.545,149.545,149.529,149.529,70399999.0
2006-10-05 09:35:00,149.528,149.535,149.516,149.516,76400000.0
2006-10-05 09:36:00,149.527,149.56,149.527,149.56,140600002.0
2006-10-05 09:37:00,149.552,149.57,149.541,149.57,75199999.0
2006-10-05 09:38:00,149.573,149.575,149.564,149.565,39900001.0
2006-10-05 09:39:00,149.56,149.568,149.56,149.568,56000001.0
2006-10-05 09:40:00,149.582,149.595,149.579,149.579,89500000.0
2006-10-05 09:41:00,149.573,149.576,149.554,149.554,99800001.0
2006-10-05 09:42:00,149.553,149.566,149.551,149.551,95799999.0
2006-10-05 09:43:00,149.534,149.56,149.534,149.56,35300000.0
2006-10-05 09:44:00,149.567,149.573,149.545,149.545,86300000.0
2006-10-05 09:45:00,149.555,149.567,149.555,149.557,114200004.0
2006-10-05 09:46:00,149.56,149.564,149.553,149.553,42200000.0
2006-10-05 09:47:00,149.543,149.543,149.535,149.535,98200002.0
2006-10-05 09:48:00,149.544,149.552,149.536,149.552,103199999.0
2006-10-05 09:49:00,149.555,149.574,149.555,149.564,137500002.0
2006-10-05 09:50:00,149.567,149.574,149.567,149.571,119599998.0
2006-10-05 09:51:00,149.575,149.575,149.565,149.57,129899999.0
2006-10-05 09:52:00,149.565,149.565,149.546,149.546,88100000.0
2006-10-05 09:53:00,149.554,149.564,149.554,149.564,91900000.0
2006-10-05 09:54:00,149.565,149.575,149.562,149.562,48800000.0
2006-10-05 09:55:00,149.547,149.555,149.54,149.554,133399999.0
2006-10-05 09:56:00,149.551,149.567,149.543,149.567,119799998.0
2006-10-05 09:57:00,149.559,149.565,149.553,149.56,65599999.0
2006-10-05 09:58:00,149.562,149.572,149.559,149.572,56799998.0
2006-10-05 09:59:00,149.573,149.592,149.573,149.592,89200001.0
2006-10-05 10:00:00,149.579,149.601,149.577,149.579,128199997.0
2006-10-05 10:01:00,149.575,149.597,149.575,149.588,98500001.0
2006-10-05 10:02:00,149.583,149.585,149.569,149.572,65499998.0
2006-10-05 10:03:00,149.571,149.577,149.561,149.575,121000000.0
2006-10-05 10:04:00,149.571,149.573,149.557,149.568,126300001.0
2006-10-05 10:05:00,149.554,149.562,149.551,149.559,121500003.0
2006-10-05 10:06:00,149.555,149.558,149.546,149.556,49900000.0
2006-10-05 10:07:00,149.558,149.571,149.557,149.57,125599997.0
2006-10-05 10:08:00,149.582,149.588,149.582,149.588,42400000.0
2006-10-05 10:09:00,149.591,149.591,149.569,149.579,118299999.0
2006-10-05 10:10:00,149.588,149.588,149.578,149.578,75199998.0
2006-10-05 10:11:00,149.574,149.589,149.569,149.579,127600002.0
2006-10-05 10:12:00,149.578,149.586,149.576,149.586,116399999.0
2006-10-05 10:13:00,149.587,149.587,149.568,149.58,63200000.0
2006-10-05 10:14:00,149.573,149.573,149.558,149.568,44000000.0
2006-10-05 10:15:00,149.57,149.58,149.554,149.556,100300002.0
2006-10-05 10:16:00,149.552,149.559,149.534,149.535,67999999.0
2006-10-05 10:17:00,149.523,149.523,149.503,149.517,95100000.0
2006-10-05 10:18:00,149.522,149.528,149.506,149.518,138300001.0
2006-10-05 10:19:00,149.51,149.537,149.51,149.535,72199999.0
2006-10-05 10:20:00,149.53,149.542,149.52,149.542,171999999.0
2006-10-05 10:21:00,149.541,149.552,149.526,149.551,73599999.0
2006-10-05 10:22:00,149.549,149.558,149.526,149.558,205699996.0
2006-10-05 10:23:00,149.56,149.56,149.549,149.55,21600000.0
2006-10-05 10:24:00,149.546,149.552,149.544,149.545,183200003.0
2006-10-05 10:25:00,149.552,149.552,149.527,149.547,50300000.0
2006-10-05 10:26:00,149.543,149.545,149.533,149.533,210000003.0
2006-10-05 10:27:00,149.534,149.556,149.534,149.556,28800000.0
2006-10-05 10:28:00,149.544,149.544,149.542,149.543,14700000.0
2006-10-05 10:29:00,149.542,149.542,149.531,149.542,109000001.0
2006-10-05 10:30:00,149.541,149.541,149.52,149.529,45700000.0
2006-10-05 10:31:00,149.528,149.528,149.516,149.527,110400000.0
2006-10-05 10:32:00,149.525,149.525,149.512,149.513,57099999.0
2006-10-05 10:33:00,149.507,149.522,149.503,149.522,156499997.0
2006-10-05 10:34:00,149.516,149.516,149.514,149.514,23200000.0
2006-10-05 10:35:00,149.513,149.528,149.513,149.528,49400000.0
2006-10-05 10:36:00,149.528,149.536,149.524,149.525,119199999.0
2006-10-05 10:37:00,149.529,149.533,149.518,149.533,76200001.0
2006-10-05 10:38:00,149.539,149.542,149.529,149.529,42100000.0
2006-10-05 10:39:00,149.525,149.528,149.521,149.528,46200001.0
2006-10-05 10:40:00,149.525,149.529,149.514,149.527,86500001.0
2006-10-05 10:41:00,149.516,149.53,149.516,149.525,141199998.0
2006-10-05 10:42:00,149.524,149.531,149.513,149.513,59100000.0
2006-10-05 10:43:00,149.522,149.523,149.518,149.519,63000000.0
2006-10-05 10:44:00,149.525,149.535,149.521,149.522,115200001.0
2006-10-05 10:45:00,149.522,149.527,149.504,149.504,140300001.0
2006-10-05 10:46:00,149.509,149.509,149.504,149.505,50600000.0
2006-10-05 10:47:00,149.51,149.515,149.502,149.515,56100000.0
2006-10-05 10:48:00,149.515,149.52,149.515,149.52,30800000.0
2006-10-05 10:49:00,149.525,149.538,149.524,149.53,160499998.0
2006-10-05 10:50:00,149.535,149.552,149.535,149.549,259600002.0
2006-10-05 10:51:00,149.55,149.56,149.53,149.56,87700000.0
2006-10-05 10:52:00,149.548,149.555,149.545,149.545,57599999.0
2006-10-05 10:53:00,149.54,149.54,149.516,149.517,46300000.0
2006-10-05 10:54:00,149.527,149.543,149.524,149.543,137900005.0
2006-10-05 10:55:00,149.546,149.546,149.53,149.532,212999994.0
2006-10-05 10:56:00,149.542,149.554,149.539,149.55,60900001.0
2006-10-05 10:57:00,149.548,149.548,149.541,149.541,124100002.0
2006-10-05 10:58:00,149.541,149.55,149.54,149.54,99400000.0
2006-10-05 10:59:00,149.541,149.552,149.541,149.545,39300000.0
2006-10-05 11:00:00,149.541,149.541,149.518,149.518,68800000.0
2006-10-05 11:01:00,149.515,149.525,149.515,149.525,104699999.0
2006-10-05 11:02:00,149.523,149.527,149.523,149.527,22300000.0
2006-10-05 11:03:00,149.527,149.534,149.524,149.534,94300000.0
2006-10-05 11:04:00,149.538,149.538,149.523,149.532,122499999.0
2006-10-05 11:05:00,149.549,149.549,149.537,149.539,29900000.0
2006-10-05 11:06:00,149.538,149.548,149.531,149.548,96500002.0
2006-10-05 11:07:00,149.55,149.55,149.541,149.541,89000001.0
2006-10-05 11:08:00,149.537,149.537,149.526,149.529,120600001.0
2006-10-05 11:09:00,149.539,149.543,149.53,149.532,52800000.0
2006-10-05 11:10:00,149.52,149.534,149.52,149.534,56299999.0
2006-10-05 11:11:00,149.54,149.546,149.535,149.546,87599999.0
2006-10-05 11:12:00,149.552,149.559,149.545,149.55,137399998.0
2006-10-05 11:13:00,149.554,149.566,149.554,149.56,112600001.0
2006-10-05 11:14:00,149.553,149.571,149.553,149.571,104799999.0
2006-10-05 11:15:00,149.567,149.574,149.564,149.57,36800000.0
2006-10-05 11:16:00,149.55,149.55,149.487,149.487,70400000.0
2006-10-05 11:17:00,149.475,149.499,149.463,149.495,137100001.0
2006-10-05 11:18:00,149.498,149.53,149.484,149.527,230000004.0
2006-10-05 11:19:00,149.519,149.534,149.519,149.523,59800000.0
2006-10-05 11:20:00,149.513,149.571,149.513,149.556,143299998.0
2006-10-05 11:21:00,149.561,149.561,149.535,149.535,111100000.0
2006-10-05 11:22:00,149.536,149.552,149.536,149.549,142799999.0
2006-10-05 11:23:00,149.545,149.557,149.541,149.557,103099999.0
2006-10-05 11:24:00,149.559,149.559,149.542,149.542,56900000.0
2006-10-05 11:25:00,149.543,149.56,149.543,149.55,151900002.0
2006-10-05 11:26:00,149.536,149.546,149.536,149.543,48300000.0
2006-10-05 11:27:00,149.532,149.545,149.527,149.528,115100001.0
2006-10-05 11:28:00,149.526,149.54,149.523,149.532,104200002.0
2006-10-05 11:29:00,149.541,149.541,149.522,149.525,65499999.0
2006-10-05 11:30:00,149.531,149.538,149.521,149.538,45600000.0
2006-10-05 11:31:00,149.525,149.544,149.525,149.539,139099999.0
2006-10-05 11:32:00,149.546,149.546,149.536,149.54,77500002.0
2006-10-05 11:33:00,149.553,149.556,149.545,149.556,101700000.0
2006-10-05 11:34:00,149.56,149.56,149.539,149.54,120599997.0
2006-10-05 11:35:00,149.532,149.546,149.496,149.496,205099998.0
2006-10-05 11:36:00,149.503,149.509,149.487,149.5,130600000.0
2006-10-05 11:37:00,149.502,149.511,149.5,149.502,39200000.0
2006-10-05 11:38:00,149.502,149.529,149.502,149.526,68900000.0
2006-10-05 11:39:00,149.532,149.534,149.506,149.53,119000002.0
2006-10-05 11:40:00,149.522,149.522,149.509,149.512,110599998.0
2006-10-05 11:41:00,149.505,149.519,149.505,149.512,96500001.0
2006-10-05 11:42:00,149.505,149.505,149.497,149.499,36000000.0
2006-10-05 11:43:00,149.507,149.514,149.504,149.51,112100001.0
2006-10-05 11:44:00,149.51,149.513,149.501,149.503,64000001.0
2006-10-05 11:45:00,149.491,149.491,149.456,149.47,185299998.0
2006-10-05 11:46:00,149.462,149.481,149.462,149.481,48200000.0
2006-10-05 11:47:00,149.481,149.488,149.473,149.476,84499999.0
2006-10-05 11:48:00,149.477,149.484,149.468,149.48,66400001.0
2006-10-05 11:49:00,149.472,149.475,149.463,149.475,148199996.0
2006-10-05 11:50:00,149.465,149.476,149.465,149.472,91499999.0
2006-10-05 11:51:00,149.467,149.475,149.467,149.468,58700000.0
2006-10-05 11:52:00,149.451,149.469,149.451,149.461,72200000.0
2006-10-05 11:53:00,149.457,149.47,149.455,149.458,65200000.0
2006-10-05 11:54:00,149.453,149.455,149.446,149.452,73599999.0
2006-10-05 11:55:00,149.448,149.461,149.444,149.458,126299998.0
2006-10-05 11:56:00,149.446,149.446,149.404,149.408,84100001.0
2006-10-05 11:57:00,149.415,149.445,149.415,149.445,48400000.0
2006-10-05 11:58:00,149.457,149.457,149.435,149.447,109299999.0
2006-10-05 11:59:00,149.445,149.457,149.44,149.453,119399999.0
2006-10-05 12:00:00,149.445,149.448,149.435,149.435,84999999.0
2006-10-05 12:01:00,149.438,149.439,149.434,149.439,79299998.0
2006-10-05 12:02:00,149.442,149.451,149.431,149.431,83000000.0
2006-10-05 12:03:00,149.435,149.445,149.435,149.44,126599999.0
2006-10-05 12:04:00,149.448,149.448,149.438,149.44,41600000.0
2006-10-05 12:05:00,149.419,149.423,149.41,149.419,105599999.0
2006-10-05 12:06:00,149.416,149.418,149.399,149.402,135500001.0
2006-10-05 12:07:00,149.392,149.405,149.388,149.405,95599999.0
2006-10-05 12:08:00,149.406,149.407,149.395,149.395,49599999.0
2006-10-05 12:09:00,149.396,149.402,149.393,149.393,100499999.0
2006-10-05 12:10:00,149.404,149.404,149.392,149.397,105399999.0
2006-10-05 12:11:00,149.398,149.398,149.388,149.398,106899999.0
2006-10-05 12:12:00,149.408,149.418,149.408,149.418,73599999.0
2006-10-05 12:13:00,149.429,149.456,149.429,149.451,65799999.0
2006-10-05 12:14:00,149.442,149.45,149.435,149.448,170100001.0
2006-10-05 12:15:00,149.449,149.474,149.449,149.474,93599998.0
2006-10-05 12:16:00,149.485,149.493,149.485,149.492,55200000.0
2006-10-05 12:17:00,149.487,149.493,149.479,149.493,54800000.0
2006-10-05 12:18:00,149.492,149.492,149.483,149.485,133700000.0
2006-10-05 12:19:00,149.493,149.506,149.493,149.5,232999999.0
2006-10-05 12:20:00,149.508,149.51,149.508,149.51,55599999.0
2006-10-05 12:21:00,149.511,149.517,149.508,149.508,82200001.0
2006-10-05 12:22:00,149.497,149.511,149.492,149.499,125399999.0
2006-10-05 12:23:00,149.497,149.505,149.495,149.5,103299998.0
2006-10-05 12:24:00,149.499,149.502,149.489,149.494,106999998.0
2006-10-05 12:25:00,149.492,149.492,149.473,149.473,54699999.0
2006-10-05 12:26:00,149.469,149.485,149.46,149.485,101900001.0
2006-10-05 12:27:00,149.486,149.491,149.486,149.489,89100001.0
2006-10-05 12:28:00,149.49,149.49,149.49,149.49,13100000.0
2006-10-05 12:29:00,149.488,149.488,149.478,149.483,100300000.0
2006-10-05 12:30:00,149.485,149.494,149.481,149.494,75999998.0
2006-10-05 12:31:00,149.495,149.495,149.49,149.49,94400000.0
2006-10-05 12:32:00,149.495,149.495,149.482,149.491,85400000.0
2006-10-05 12:33:00,149.502,149.513,149.501,149.513,58000001.0
2006-10-05 12:34:00,149.508,149.508,149.499,149.501,214699998.0
2006-10-05 12:35:00,149.499,149.501,149.485,149.485,83800000.0
2006-10-05 12:36:00,149.485,149.489,149.475,149.486,46200000.0
2006-10-05 12:37:00,149.488,149.488,149.483,149.483,81999997.0
2006-10-05 12:38:00,149.473,149.485,149.473,149.475,157299995.0
2006-10-05 12:39:00,149.478,149.478,149.47,149.47,109700001.0
2006-10-05 12:40:00,149.468,149.478,149.455,149.473,156400001.0
2006-10-05 12:41:00,149.459,149.475,149.459,149.469,105700001.0
2006-10-05 12:42:00,149.465,149.465,149.443,149.443,52000000.0
2006-10-05 12:43:00,149.447,149.454,149.446,149.454,67500000.0
2006-10-05 12:44:00,149.451,149.459,149.449,149.455,88999999.0
2006-10-05 12:45:00,149.468,149.477,149.466,149.472,137400001.0
2006-10-05 12:46:00,149.481,149.492,149.481,149.483,95800000.0
2006-10-05 12:47:00,149.479,149.491,149.479,149.484,144900001.0
2006-10-05 12:48:00,149.497,149.512,149.49,149.512,108100002.0
2006-10-05 12:49:00,149.498,149.509,149.496,149.499,107699998.0
2006-10-05 12:50:00,149.499,149.502,149.488,149.499,25600000.0
2006-10-05 12:51:00,149.5,149.5,149.487,149.489,122499999.0
2006-10-05 12:52:00,149.485,149.485,149.459,149.459,71500000.0
2006-10-05 12:53:00,149.458,149.458,149.444,149.45,84800000.0
2006-10-05 12:54:00,149.432,149.45,149.432,149.435,80800000.0
2006-10-05 12:55:00,149.425,149.425,149.405,149.405,77599999.0
2006-10-05 12:56:00,149.415,149.426,149.41,149.416,104900001.0
2006-10-05 12:57:00,149.421,149.435,149.408,149.434,117499998.0
2006-10-05 12:58:00,149.439,149.45,149.431,149.45,97900002.0
2006-10-05 12:59:00,149.448,149.473,149.444,149.473,135100003.0
2006-10-05 13:00:00,149.495,149.495,149.459,149.477,82400001.0
2006-10-05 13:01:00,149.472,149.477,149.465,149.469,59000000.0
2006-10-05 13:02:00,149.466,149.478,149.464,149.467,96300000.0
2006-10-05 13:03:00,149.48,149.503,149.48,149.495,67100000.0
2006-10-05 13:04:00,149.509,149.521,149.507,149.515,117699999.0
2006-10-05 13:05:00,149.521,149.533,149.521,149.525,90200002.0
2006-10-05 13:06:00,149.513,149.524,149.504,149.524,40000000.0
2006-10-05 13:07:00,149.525,149.525,149.516,149.519,50500001.0
2006-10-05 13:08:00,149.514,149.531,149.514,149.522,88500001.0
2006-10-05 13:09:00,149.518,149.529,149.51,149.525,94000000.0
2006-10-05 13:10:00,149.521,149.546,149.521,149.546,147600000.0
2006-10-05 13:11:00,149.563,149.581,149.555,149.577,67999999.0
2006-10-05 13:12:00,149.588,149.588,149.575,149.575,52799999.0
2006-10-05 13:13:00,149.588,149.601,149.578,149.591,83900000.0
2006-10-05 13:14:00,149.575,149.575,149.555,149.562,42400000.0
2006-10-05 13:15:00,149.556,149.561,149.542,149.561,99799997.0
2006-10-05 13:16:00,149.548,149.548,149.475,149.475,96600000.0
2006-10-05 13:17:00,149.457,149.466,149.448,149.465,93400000.0
2006-10-05 13:18:00,149.47,149.487,149.461,149.486,122399997.0
2006-10-05 13:19:00,149.482,149.485,149.478,149.478,34400000.0
2006-10-05 13:20:00,149.483,149.483,149.465,149.465,46300001.0
2006-10-05 13:21:00,149.454,149.467,149.454,149.467,78100001.0
2006-10-05 13:22:00,149.468,149.475,149.459,149.475,91099999.0
2006-10-05 13:23:00,149.473,149.475,149.465,149.475,76699999.0
2006-10-05 13:24:00,149.475,149.485,149.47,149.485,51200001.0
2006-10-05 13:25:00,149.48,149.485,149.475,149.48,79700000.0
2006-10-05 13:26:00,149.48,149.482,149.475,149.482,95399999.0
2006-10-05 13:27:00,149.48,149.48,149.471,149.471,78700000.0
2006-10-05 13:28:00,149.46,149.474,149.459,149.474,87000001.0
2006-10-05 13:29:00,149.463,149.463,149.447,149.452,85000001.0
2006-10-05 13:30:00,149.457,149.469,149.457,149.461,53900000.0
2006-10-05 13:31:00,149.455,149.473,149.455,149.473,77900000.0
2006-10-05 13:32:00,149.458,149.483,149.458,149.475,97500000.0
2006-10-05 13:33:00,149.481,149.481,149.461,149.476,119000001.0
2006-10-05 13:34:00,149.469,149.485,149.469,149.485,52000000.0
2006-10-05 13:35:00,149.474,149.487,149.471,149.471,68899999.0
2006-10-05 13:36:00,149.469,149.475,149.469,149.472,93799999.0
2006-10-05 13:37:00,149.468,149.481,149.463,149.475,114299999.0
2006-10-05 13:38:00,149.474,149.492,149.468,149.474,134099999.0
2006-10-05 13:39:00,149.473,149.476,149.467,149.467,105399999.0
2006-10-05 13:40:00,149.465,149.477,149.458,149.458,79600000.0
2006-10-05 13:41:00,149.463,149.463,149.46,149.463,54300000.0
2006-10-05 13:42:00,149.46,149.479,149.458,149.479,50500001.0
2006-10-05 13:43:00,149.479,149.48,149.471,149.471,67099999.0
2006-10-05 13:44:00,149.461,149.48,149.459,149.469,134499998.0
2006-10-05 13:45:00,149.474,149.474,149.452,149.454,82800000.0
2006-10-05 13:46:00,149.468,149.468,149.448,149.456,93499998.0
2006-10-05 13:47:00,149.446,149.461,149.446,149.459,74400000.0
2006-10-05 13:48:00,149.442,149.45,149.431,149.44,78000000.0
2006-10-05 13:49:00,149.437,149.458,149.437,149.457,189400003.0
2006-10-05 13:50:00,149.451,149.469,149.451,149.461,115700001.0
2006-10-05 13:51:00,149.467,149.473,149.459,149.473,22000000.0
2006-10-05 13:52:00,149.472,149.475,149.462,149.462,74400000.0
2006-10-05 13:53:00,149.46,149.469,149.447,149.447,104399999.0
2006-10-05 13:54:00,149.438,149.446,149.427,149.431,81600000.0
2006-10-05 13:55:00,149.43,149.447,149.423,149.423,110900002.0
2006-10-05 13:56:00,149.426,149.442,149.426,149.429,38400000.0
2006-10-05 13:57:00,149.432,149.452,149.432,149.446,85600000.0
2006-10-05 13:58:00,149.445,149.458,149.44,149.445,121699998.0
2006-10-05 13:59:00,149.452,149.457,149.452,149.455,86900001.0
2006-10-05 14:00:00,149.461,149.466,149.445,149.461,75400000.0
2006-10-05 14:01:00,149.469,149.469,149.463,149.467,42100000.0
2006-10-05 14:02:00,149.457,149.472,149.457,149.464,136500000.0
2006-10-05 14:03:00,149.473,149.478,149.458,149.471,83200000.0
2006-10-05 14:04:00,149.471,149.478,149.469,149.475,98100000.0
2006-10-05 14:05:00,149.468,149.492,149.466,149.488,67099999.0
2006-10-05 14:06:00,149.484,149.514,149.484,149.514,124100003.0
2006-10-05 14:07:00,149.514,149.53,149.482,149.482,57600000.0
2006-10-05 14:08:00,149.472,149.486,149.459,149.462,151599995.0
2006-10-05 14:09:00,149.459,149.478,149.459,149.466,43000001.0
2006-10-05 14:10:00,149.469,149.476,149.455,149.455,62700000.0
2006-10-05 14:11:00,149.468,149.468,149.457,149.457,39200000.0
2006-10-05 14:12:00,149.469,149.475,149.466,149.468,53200000.0
2006-10-05 14:13:00,149.463,149.48,149.454,149.454,120699999.0
2006-10-05 14:14:00,149.452,149.452,149.434,149.434,62099999.0
2006-10-05 14:15:00,149.427,149.442,149.423,149.442,183899999.0
2006-10-05 14:16:00,149.435,149.435,149.425,149.425,35200000.0
2006-10-05 14:17:00,149.422,149.424,149.4,149.4,129100000.0
2006-10-05 14:18:00,149.388,149.388,149.377,149.382,60600001.0
2006-10-05 14:19:00,149.392,149.416,149.392,149.416,50399999.0
2006-10-05 14:20:00,149.418,149.418,149.387,149.395,98100001.0
2006-10-05 14:21:00,149.387,149.402,149.372,149.372,132500000.0
2006-10-05 14:22:00,149.371,149.409,149.368,149.407,89999999.0
2006-10-05 14:23:00,149.416,149.426,149.402,149.402,28800000.0
2006-10-05 14:24:00,149.405,149.409,149.395,149.4,47600000.0
2006-10-05 14:25:00,149.378,149.378,149.377,149.377,26600000.0
2006-10-05 14:26:00,149.388,149.408,149.388,149.39,77600000.0
2006-10-05 14:27:00,149.403,149.415,149.397,149.403,80899999.0
2006-10-05 14:28:00,149.398,149.413,149.396,149.413,90600001.0
2006-10-05 14:29:00,149.422,149.425,149.401,149.425,63600000.0
2006-10-05 14:30:00,149.415,149.415,149.364,149.364,21900000.0
2006-10-05 14:31:00,149.364,149.364,149.353,149.353,147799998.0
2006-10-05 14:32:00,149.347,149.353,149.344,149.348,78100000.0
2006-10-05 14:33:00,149.358,149.378,149.358,149.377,38000000.0
2006-10-05 14:34:00,149.373,149.373,149.359,149.369,82800000.0
2006-10-05 14:35:00,149.376,149.404,149.376,149.397,90100001.0
2006-10-05 14:36:00,149.402,149.403,149.377,149.39,143199996.0
2006-10-05 14:37:00,149.395,149.457,149.395,149.457,94099998.0
2006-10-05 14:38:00,149.457,149.478,149.45,149.45,61599998.0
2006-10-05 14:39:00,149.442,149.451,149.411,149.411,120300000.0
2006-10-05 14:40:00,149.402,149.402,149.353,149.356,78400001.0
2006-10-05 14:41:00,149.356,149.37,149.354,149.357,171600003.0
2006-10-05 14:42:00,149.351,149.375,149.351,149.375,47500000.0
2006-10-05 14:43:00,149.379,149.386,149.347,149.347,109200001.0
2006-10-05 14:44:00,149.355,149.372,149.348,149.372,134200000.0
2006-10-05 14:45:00,149.382,149.382,149.339,149.349,107900000.0
2006-10-05 14:46:00,149.35,149.35,149.312,149.312,53800001.0
2006-10-05 14:47:00,149.317,149.329,149.309,149.329,127000000.0
2006-10-05 14:48:00,149.337,149.337,149.319,149.33,42900000.0
2006-10-05 14:49:00,149.334,149.359,149.334,149.334,80700000.0
2006-10-05 14:50:00,149.332,149.348,149.328,149.347,76699999.0
2006-10-05 14:51:00,149.333,149.354,149.32,149.354,48699999.0
2006-10-05 14:52:00,149.35,149.375,149.35,149.353,171499999.0
2006-10-05 14:53:00,149.335,149.335,149.315,149.315,45599999.0
2006-10-05 14:54:00,149.318,149.352,149.31,149.352,175500003.0
2006-10-05 14:55:00,149.338,149.358,149.327,149.327,95500000.0
2006-10-05 14:56:00,149.332,149.333,149.318,149.329,204800002.0
2006-10-05 14:57:00,149.302,149.304,149.233,149.233,108400000.0
2006-10-05 14:58:00,149.189,149.201,149.134,149.134,119399996.0
2006-10-05 14:59:00,149.139,149.165,149.139,149.149,24900000.0
2006-10-05 15:00:00,149.152,149.159,149.138,149.151,70399999.0
2006-10-05 15:01:00,149.102,149.118,149.082,149.092,78899999.0
2006-10-05 15:02:00,149.068,149.135,149.066,149.131,73400000.0
2006-10-05 15:03:00,149.127,149.134,149.096,149.115,90600001.0
2006-10-05 15:04:00,149.118,149.173,149.103,149.103,121900001.0
2006-10-05 15:05:00,149.152,149.164,149.099,149.099,91100000.0
2006-10-05 15:06:00,149.128,149.135,149.069,149.083,111600000.0
2006-10-05 15:07:00,149.12,149.12,149.065,149.093,113999996.0
2006-10-05 15:08:00,149.103,149.119,149.083,149.099,95500001.0
2006-10-05 15:09:00,149.07,149.122,149.066,149.093,125499997.0
2006-10-05 15:10:00,149.123,149.123,149.048,149.06,104200000.0
2006-10-05 15:11:00,149.082,149.126,149.059,149.122,118999998.0
2006-10-05 15:12:00,149.1,149.115,149.065,149.088,126599997.0
2006-10-05 15:13:00,149.095,149.125,149.079,149.125,79299998.0
2006-10-05 15:14:00,149.1,149.127,149.086,149.107,176600001.0
2006-10-05 15:15:00,149.112,149.151,149.095,149.147,169800001.0
2006-10-05 15:16:00,149.13,149.142,149.105,149.108,101199999.0
2006-10-05 15:17:00,149.165,149.167,149.089,149.093,140900000.0
2006-10-05 15:18:00,149.18,149.194,149.14,149.173,133300000.0
2006-10-05 15:19:00,149.163,149.218,149.143,149.217,71900000.0
2006-10-05 15:20:00,149.172,149.197,149.134,149.171,87200001.0
2006-10-05 15:21:00,149.195,149.215,149.149,149.178,100000001.0
2006-10-05 15:22:00,149.185,149.2,149.151,149.157,65300001.0
2006-10-05 15:23:00,149.163,149.191,149.146,149.151,93499998.0
2006-10-05 15:24:00,149.167,149.169,149.127,149.14,164800004.0
2006-10-05 15:25:00,149.167,149.174,149.135,149.158,145800002.0
2006-10-05 15:26:00,149.19,149.193,149.133,149.15,155699996.0
2006-10-05 15:27:00,149.145,149.206,149.14,149.196,71200002.0
2006-10-05 15:28:00,149.218,149.226,149.159,149.159,135600002.0
2006-10-05 15:29:00,149.17,149.212,149.149,149.207,175700000.0
2006-10-05 15:30:00,149.197,149.204,149.137,149.138,101100001.0
2006-10-05 15:31:00,149.188,149.191,149.161,149.18,91600000.0
2006-10-05 15:32:00,149.165,149.19,149.147,149.18,173999999.0
2006-10-05 15:33:00,149.158,149.17,149.122,149.142,124400000.0
2006-10-05 15:34:00,149.173,149.173,149.106,149.117,118299998.0
2006-10-05 15:35:00,149.152,149.152,149.103,149.11,133500002.0
2006-10-05 15:36:00,149.133,149.138,149.114,149.114,143199999.0
2006-10-05 15:37:00,149.13,149.137,149.097,149.136,92299999.0
2006-10-05 15:38:00,149.139,149.155,149.139,149.147,58199999.0
2006-10-05 15:39:00,149.143,149.152,149.142,149.142,72899999.0
2006-10-05 15:40:00,149.138,149.145,149.13,149.141,80300000.0
2006-10-05 15:41:00,149.148,149.148,149.145,149.145,22200000.0
2006-10-05 15:42:00,149.144,149.16,149.144,149.151,99700001.0
2006-10-05 15:43:00,149.149,149.182,149.149,149.182,123300000.0
2006-10-05 15:44:00,149.179,149.189,149.174,149.181,79200000.0
2006-10-05 15:45:00,149.184,149.184,149.171,149.171,26900000.0
2006-10-05 15:46:00,149.148,149.163,149.148,149.16,41600000.0
2006-10-05 15:47:00,149.167,149.167,149.156,149.16,116899999.0
2006-10-05 15:48:00,149.153,149.153,149.137,149.137,23200000.0
2006-10-05 15:49:00,149.131,149.14,149.121,149.128,114800000.0
2006-10-05 15:50:00,149.134,149.134,149.116,149.118,107000001.0
2006-10-05 15:51:00,149.113,149.113,149.085,149.085,71999999.0
2006-10-05 15:52:00,149.085,149.106,149.085,149.092,151799996.0
2006-10-05 15:53:00,149.097,149.106,149.075,149.075,173299994.0
2006-10-05 15:54:00,149.053,149.053,149.029,149.043,148799998.0
2006-10-05 15:55:00,149.023,149.023,149.005,149.005,110900004.0
2006-10-05 15:56:00,149.008,149.012,149.008,149.01,30700000.0
2006-10-05 15:57:00,149.022,149.022,149.004,149.005,137999998.0
2006-10-05 15:58:00,149.009,149.025,149.009,149.022,77000000.0
2006-10-05 15:59:00,149.01,149.038,149.006,149.012,122100000.0
2006-10-05 16:00:00,149.011,149.013,148.989,148.989,100999998.0
2006-10-05 16:01:00,149.002,149.008,148.999,149.005,185599999.0
2006-10-05 16:02:00,149.004,149.004,148.975,148.975,139299998.0
2006-10-05 16:03:00,149.001,149.025,149.001,149.025,50400000.0
2006-10-05 16:04:00,149.039,149.06,149.039,149.06,28800000.0
2006-10-05 16:05:00,149.062,149.08,149.061,149.08,91099998.0
2006-10-05 16:06:00,149.075,149.075,149.055,149.055,59200000.0
2006-10-05 16:07:00,149.06,149.066,149.053,149.058,79700000.0
2006-10-05 16:08:00,149.064,149.07,149.056,149.066,203999998.0
2006-10-05 16:09:00,149.058,149.068,149.052,149.059,46800001.0
2006-10-05 16:10:00,149.059,149.065,149.047,149.06,112599999.0
2006-10-05 16:11:00,149.057,149.072,149.057,149.072,94800002.0
2006-10-05 16:12:00,149.068,149.085,149.066,149.073,111099998.0
2006-10-05 16:13:00,149.081,149.085,149.075,149.082,69300000.0
2006-10-05 16:14:00,149.09,149.09,149.068,149.082,25600000.0
2006-10-05 16:15:00,149.09,149.115,149.087,149.115,40900000.0
2006-10-05 16:16:00,149.113,149.134,149.103,149.12,136900000.0
2006-10-05 16:17:00,149.14,149.142,149.134,149.142,146399998.0
2006-10-05 16:18:00,149.15,149.158,149.148,149.156,76700001.0
2006-10-05 16:19:00,149.155,149.183,149.155,149.183,36300000.0
2006-10-05 16:20:00,149.198,149.206,149.192,149.194,71499999.0
2006-10-05 16:21:00,149.192,149.198,149.188,149.19,61100000.0
2006-10-05 16:22:00,149.172,149.18,149.169,149.173,89100000.0
2006-10-05 16:23:00,149.177,149.177,149.164,149.164,51600000.0
2006-10-05 16:24:00,149.16,149.166,149.154,149.161,46500000.0
2006-10-05 16:25:00,149.168,149.178,149.16,149.178,46400001.0
2006-10-05 16:26:00,149.178,149.199,149.175,149.195,70000000.0
2006-10-05 16:27:00,149.207,149.212,149.185,149.185,60699999.0
2006-10-05 16:28:00,149.188,149.195,149.184,149.184,120899999.0
2006-10-05 16:29:00,149.177,149.196,149.177,149.184,128400000.0
2006-10-05 16:30:00,149.195,149.202,149.188,149.196,102300001.0
2006-10-05 16:31:00,149.185,149.197,149.185,149.197,72999999.0
2006-10-05 16:32:00,149.195,149.2,149.19,149.194,36600000.0
2006-10-05 16:33:00,149.211,149.228,149.204,149.228,100699999.0
2006-10-05 16:34:00,149.236,149.245,149.218,149.218,161900001.0
2006-10-05 16:35:00,149.226,149.232,149.223,149.232,39400000.0
2006-10-05 16:36:00,149.234,149.25,149.234,149.247,64299999.0
2006-10-05 16:37:00,149.251,149.26,149.251,149.251,57700000.0
2006-10-05 16:38:00,149.249,149.27,149.248,149.27,93299999.0
2006-10-05 16:39:00,149.272,149.272,149.251,149.261,41400001.0
2006-10-05 16:40:00,149.26,149.268,149.26,149.268,42700000.0
2006-10-05 16:41:00,149.274,149.281,149.264,149.281,61900000.0
2006-10-05 16:42:00,149.3,149.314,149.298,149.298,119099999.0
2006-10-05 16:43:00,149.295,149.299,149.274,149.274,66700000.0
2006-10-05 16:44:00,149.268,149.295,149.268,149.295,121500000.0
2006-10-05 16:45:00,149.298,149.299,149.284,149.297,96300000.0
2006-10-05 16:46:00,149.297,149.297,149.279,149.279,154000003.0
2006-10-05 16:47:00,149.282,149.289,149.269,149.279,85400001.0
2006-10-05 16:48:00,149.276,149.305,149.266,149.305,68400001.0
2006-10-05 16:49:00,149.305,149.305,149.282,149.29,102999998.0
2006-10-05 16:50:00,149.301,149.321,149.301,149.32,85300000.0
2006-10-05 16:51:00,149.325,149.325,149.304,149.312,86400001.0
2006-10-05 16:52:00,149.318,149.318,149.306,149.309,90699999.0
2006-10-05 16:53:00,149.331,149.357,149.331,149.347,112300001.0
2006-10-05 16:54:00,149.339,149.352,149.333,149.349,104000001.0
2006-10-05 16:55:00,149.343,149.348,149.343,149.348,38400000.0
2006-10-05 16:56:00,149.338,149.351,149.336,149.345,36400000.0
2006-10-05 16:57:00,149.339,149.343,149.322,149.322,128499996.0
2006-10-05 16:58:00,149.324,149.328,149.312,149.316,72100000.0
2006-10-05 16:59:00,149.319,149.322,149.302,149.302,73400000.0
2006-10-05 17:00:00,149.302,149.319,149.295,149.313,86700000.0
2006-10-05 17:01:00,149.314,149.324,149.314,149.321,99100000.0
2006-10-05 17:02:00,149.323,149.332,149.315,149.332,42800000.0
2006-10-05 17:03:00,149.333,149.362,149.333,149.358,108400002.0
2006-10-05 17:04:00,149.359,149.388,149.359,149.384,169799999.0
2006-10-05 17:05:00,149.387,149.403,149.387,149.387,66000000.0
2006-10-05 17:06:00,149.392,149.399,149.392,149.399,22399999.0
2006-10-05 17:07:00,149.402,149.404,149.392,149.404,80800000.0
2006-10-05 17:08:00,149.406,149.406,149.377,149.377,59700000.0
2006-10-05 17:09:00,149.368,149.377,149.365,149.371,116300001.0
2006-10-05 17:10:00,149.358,149.365,149.356,149.356,65100001.0
2006-10-05 17:11:00,149.37,149.386,149.37,149.381,81700002.0
2006-10-05 17:12:00,149.376,149.376,149.369,149.369,38300000.0
2006-10-05 17:13:00,149.36,149.367,149.35,149.35,123599998.0
2006-10-05 17:14:00,149.355,149.355,149.344,149.353,144400000.0
2006-10-05 17:15:00,149.348,149.348,149.34,149.342,107599998.0
2006-10-05 17:16:00,149.336,149.341,149.333,149.334,96700000.0
2006-10-05 17:17:00,149.336,149.336,149.326,149.335,134500000.0
2006-10-05 17:18:00,149.336,149.357,149.336,149.357,99899999.0
2006-10-05 17:19:00,149.359,149.369,149.353,149.36,79800001.0
2006-10-05 17:20:00,149.361,149.367,149.347,149.347,53800000.0
2006-10-05 17:21:00,149.35,149.355,149.348,149.35,88299998.0
2006-10-05 17:22:00,149.345,149.354,149.344,149.349,109799996.0
2006-10-05 17:23:00,149.342,149.35,149.338,149.339,100400001.0
2006-10-05 17:24:00,149.342,149.351,149.34,149.34,83700000.0
2006-10-05 17:25:00,149.329,149.356,149.329,149.355,144400000.0
2006-10-05 17:26:00,149.353,149.364,149.353,149.364,59699999.0
2006-10-05 17:27:00,149.36,149.366,149.357,149.365,92699999.0
2006-10-05 17:28:00,149.354,149.354,149.342,149.348,93999998.0
2006-10-05 17:29:00,149.351,149.358,149.338,149.339,164100002.0
2006-10-05 17:30:00,149.345,149.353,149.343,149.352,72100000.0
2006-10-05 17:31:00,149.35,149.355,149.35,149.355,94899999.0
2006-10-05 17:32:00,149.349,149.354,149.342,149.354,120500000.0
2006-10-05 17:33:00,149.343,149.349,149.332,149.335,75999999.0
2006-10-05 17:34:00,149.338,149.347,149.336,149.347,68400001.0
2006-10-05 17:35:00,149.354,149.358,149.341,149.348,100599998.0
2006-10-05 17:36:00,149.348,149.35,149.342,149.344,73699999.0
2006-10-05 17:37:00,149.352,149.352,149.339,149.339,79899999.0
2006-10-05 17:38:00,149.345,149.359,149.34,149.34,134600002.0
2006-10-05 17:39:00,149.332,149.345,149.332,149.34,68200001.0
2006-10-05 17:40:00,149.335,149.345,149.335,149.34,121500001.0
2006-10-05 17:41:00,149.347,149.347,149.327,149.327,99500001.0
2006-10-05 17:42:00,149.34,149.347,149.335,149.337,123699998.0
2006-10-05 17:43:00,149.34,149.345,149.332,149.34,80399998.0
2006-10-05 17:44:00,149.348,149.348,149.34,149.347,68200001.0
2006-10-05 17:45:00,149.347,149.35,149.34,149.35,53200000.0
2006-10-05 17:46:00,149.344,149.348,149.342,149.348,40699999.0
2006-10-05 17:47:00,149.338,149.338,149.319,149.319,24800000.0
2006-10-05 17:48:00,149.327,149.33,149.312,149.33,158799998.0
2006-10-05 17:49:00,149.347,149.362,149.34,149.34,108600000.0
2006-10-05 17:50:00,149.327,149.327,149.312,149.312,78800001.0
2006-10-05 17:51:00,149.33,149.335,149.325,149.335,120999998.0
2006-10-05 17:52:00,149.33,149.333,149.323,149.328,120499998.0
2006-10-05 17:53:00,149.323,149.33,149.321,149.321,49399998.0
2006-10-05 17:54:00,149.317,149.327,149.316,149.327,63800000.0
2006-10-05 17:55:00,149.323,149.335,149.321,149.335,30200000.0
2006-10-05 17:56:00,149.338,149.343,149.33,149.339,72800000.0
2006-10-05 17:57:00,149.343,149.344,149.286,149.286,78900000.0
2006-10-05 17:58:00,149.268,149.268,149.255,149.255,51100000.0
2006-10-05 17:59:00,149.255,149.293,149.255,149.293,47600000.0
2006-10-05 18:00:00,149.299,149.301,149.258,149.258,68500000.0
2006-10-05 18:01:00,149.248,149.264,149.233,149.254,1463699996.0
2006-10-05 18:02:00,149.255,149.261,149.239,149.255,1960099992.0
2006-10-05 18:03:00,149.254,149.27,149.247,149.26,2029300003.0
2006-10-05 18:04:00,149.261,149.274,149.259,149.263,1337200000.0
2006-10-05 18:05:00,149.265,149.275,149.26,149.267,1694399998.0
2006-10-05 18:06:00,149.267,149.282,149.266,149.275,1227600008.0
2006-10-05 18:07:00,149.283,149.292,149.279,149.292,1639900001.0
2006-10-05 18:08:00,149.295,149.298,149.277,149.293,1797599991.0
2006-10-05 18:09:00,149.295,149.304,149.285,149.302,1139400001.0
2006-10-05 18:10:00,149.306,149.306,149.288,149.292,910599996.0
2006-10-05 18:11:00,149.292,149.292,149.27,149.272,755099997.0
2006-10-05 18:12:00,149.271,149.282,149.267,149.273,913099995.0
2006-10-05 18:13:00,149.274,149.281,149.266,149.268,1345099994.0
2006-10-05 18:14:00,149.266,149.274,149.263,149.274,1486799999.0
2006-10-05 18:15:00,149.275,149.286,149.264,149.27,1578599990.0
2006-10-05 18:16:00,149.277,149.287,149.269,149.269,1674700005.0
2006-10-05 18:17:00,149.267,149.278,149.264,149.268,808799999.0
2006-10-05 18:18:00,149.266,149.29,149.261,149.29,585200003.0
2006-10-05 18:19:00,149.3,149.311,149.292,149.297,595800003.0
2006-10-05 18:20:00,149.296,149.328,149.296,149.305,1797700001.0
2006-10-05 18:21:00,149.306,149.322,149.3,149.31,1121200000.0
2006-10-05 18:22:00,149.307,149.307,149.281,149.3,1080900001.0
2006-10-05 18:23:00,149.302,149.326,149.294,149.306,1603900002.0
2006-10-05 18:24:00,149.305,149.309,149.29,149.29,979999995.0
2006-10-05 18:25:00,149.294,149.304,149.29,149.299,1152399999.0
2006-10-05 18:26:00,149.288,149.303,149.266,149.273,934799999.0
2006-10-05 18:27:00,149.269,149.273,149.255,149.263,497999996.0
2006-10-05 18:28:00,149.271,149.271,149.253,149.267,601699998.0
2006-10-05 18:29:00,149.27,149.275,149.265,149.275,683399999.0
2006-10-05 18:30:00,149.266,149.268,149.243,149.259,459099993.0
2006-10-05 18:31:00,149.259,149.269,149.244,149.263,1033299996.0
2006-10-05 18:32:00,149.27,149.286,149.257,149.286,1358300003.0
2006-10-05 18:33:00,149.287,149.292,149.265,149.283,1501499999.0
2006-10-05 18:34:00,149.294,149.312,149.288,149.305,1275899995.0
2006-10-05 18:35:00,149.32,149.32,149.301,149.302,1174600000.0
2006-10-05 18:36:00,149.3,149.31,149.293,149.31,560799997.0
2006-10-05 18:37:00,149.31,149.315,149.303,149.305,554900002.0
2006-10-05 18:38:00,149.308,149.321,149.308,149.31,337200000.0
2006-10-05 18:39:00,149.31,149.311,149.297,149.3,316000004.0
2006-10-05 18:40:00,149.297,149.308,149.288,149.295,953299999.0
2006-10-05 18:41:00,149.3,149.316,149.299,149.314,459400001.0
2006-10-05 18:42:00,149.313,149.314,149.289,149.307,724299999.0
2006-10-05 18:43:00,149.31,149.315,149.29,149.29,296499999.0
2006-10-05 18:44:00,149.283,149.302,149.283,149.287,429900000.0
2006-10-05 18:45:00,149.29,149.296,149.282,149.285,214900001.0
2006-10-05 18:46:00,149.303,149.307,149.257,149.294,460599999.0
2006-10-05 18:47:00,149.284,149.291,149.284,149.288,219999998.0
2006-10-05 18:48:00,149.29,149.298,149.285,149.285,532299996.0
2006-10-05 18:49:00,149.284,149.295,149.28,149.281,639899999.0
2006-10-05 18:50:00,149.274,149.281,149.266,149.272,858500001.0
2006-10-05 18:51:00,149.27,149.275,149.267,149.27,636499994.0
2006-10-05 18:52:00,149.275,149.275,149.26,149.265,626200004.0
2006-10-05 18:53:00,149.265,149.275,149.262,149.268,1081599994.0
2006-10-05 18:54:00,149.264,149.264,149.246,149.259,823100000.0
2006-10-05 18:55:00,149.263,149.272,149.252,149.256,993700003.0
2006-10-05 18:56:00,149.257,149.267,149.246,149.255,368600005.0
2006-10-05 18:57:00,149.262,149.268,149.25,149.257,488900001.0
2006-10-05 18:58:00,149.265,149.265,149.25,149.255,537700003.0
2006-10-05 18:59:00,149.261,149.265,149.245,149.265,932300000.0
2006-10-05 19:00:00,149.265,149.277,149.259,149.262,283200003.0
2006-10-05 19:01:00,149.263,149.28,149.263,149.273,301299998.0
2006-10-05 19:02:00,149.267,149.275,149.262,149.267,446099998.0
2006-10-05 19:03:00,149.263,149.277,149.26,149.267,841199995.0
2006-10-05 19:04:00,149.279,149.279,149.265,149.278,394899998.0
2006-10-05 19:05:00,149.283,149.283,149.257,149.26,553999999.0
2006-10-05 19:06:00,149.266,149.281,149.262,149.27,894500007.0
2006-10-05 19:07:00,149.273,149.29,149.27,149.274,1087900001.0
2006-10-05 19:08:00,149.28,149.287,149.27,149.275,972000003.0
2006-10-05 19:09:00,149.275,149.285,149.265,149.278,697199999.0
2006-10-05 19:10:00,149.283,149.283,149.27,149.275,193000001.0
2006-10-05 19:11:00,149.275,149.283,149.27,149.27,467399995.0
2006-10-05 19:12:00,149.277,149.29,149.277,149.28,384900000.0
2006-10-05 19:13:00,149.276,149.283,149.275,149.283,62699999.0
2006-10-05 19:14:00,149.278,149.281,149.27,149.272,233400000.0
2006-10-05 19:15:00,149.263,149.277,149.257,149.269,891500006.0
2006-10-05 19:16:00,149.271,149.273,149.255,149.273,466799997.0
2006-10-05 19:17:00,149.272,149.279,149.268,149.268,296400000.0
2006-10-05 19:18:00,149.281,149.281,149.247,149.253,170999999.0
2006-10-05 19:19:00,149.25,149.254,149.235,149.243,686100000.0
2006-10-05 19:20:00,149.245,149.25,149.235,149.248,260500002.0
2006-10-05 19:21:00,149.248,149.252,149.232,149.232,432000001.0
2006-10-05 19:22:00,149.232,149.244,149.232,149.242,121800002.0
2006-10-05 19:23:00,149.245,149.245,149.233,149.24,941399996.0
2006-10-05 19:24:00,149.238,149.24,149.224,149.231,618900002.0
2006-10-05 19:25:00,149.228,149.235,149.223,149.23,552400001.0
2006-10-05 19:26:00,149.227,149.236,149.219,149.22,1210700000.0
2006-10-05 19:27:00,149.221,149.234,149.219,149.228,590099998.0
2006-10-05 19:28:00,149.224,149.239,149.215,149.215,605700004.0
2006-10-05 19:29:00,149.219,149.235,149.219,149.227,429999992.0
2006-10-05 19:30:00,149.23,149.235,149.225,149.23,660999996.0
2006-10-05 19:31:00,149.23,149.243,149.226,149.233,776000003.0
2006-10-05 19:32:00,149.24,149.251,149.235,149.241,808500001.0
2006-10-05 19:33:00,149.241,149.254,149.235,149.248,410499999.0
2006-10-05 19:34:00,149.235,149.247,149.226,149.245,892200000.0
2006-10-05 19:35:00,149.25,149.255,149.245,149.25,602500001.0
2006-10-05 19:36:00,149.255,149.255,149.245,149.25,493800006.0
2006-10-05 19:37:00,149.24,149.24,149.234,149.234,49100000.0
2006-10-05 19:38:00,149.248,149.248,149.231,149.233,630900000.0
2006-10-05 19:39:00,149.237,149.251,149.23,149.235,656700001.0
2006-10-05 19:40:00,149.237,149.243,149.22,149.24,526399997.0
2006-10-05 19:41:00,149.235,149.246,149.227,149.235,800199994.0
2006-10-05 19:42:00,149.24,149.25,149.236,149.246,469599998.0
2006-10-05 19:43:00,149.248,149.252,149.238,149.241,145699999.0
2006-10-05 19:44:00,149.245,149.264,149.245,149.251,290100001.0
2006-10-05 19:45:00,149.25,149.256,149.244,149.25,51500000.0
2006-10-05 19:46:00,149.249,149.256,149.245,149.253,261799997.0
2006-10-05 19:47:00,149.252,149.255,149.239,149.255,178899998.0
2006-10-05 19:48:00,149.258,149.265,149.245,149.245,744599997.0
2006-10-05 19:49:00,149.247,149.254,149.238,149.242,331299998.0
2006-10-05 19:50:00,149.242,149.248,149.239,149.248,386100006.0
2006-10-05 19:51:00,149.252,149.261,149.246,149.253,246999998.0
2006-10-05 19:52:00,149.257,149.262,149.245,149.252,506500002.0
2006-10-05 19:53:00,149.26,149.264,149.252,149.263,408400002.0
2006-10-05 19:54:00,149.263,149.27,149.26,149.265,361400003.0
2006-10-05 19:55:00,149.27,149.27,149.261,149.265,240399999.0
2006-10-05 19:56:00,149.26,149.265,149.254,149.261,411800005.0
2006-10-05 19:57:00,149.256,149.294,149.256,149.287,534400001.0
2006-10-05 19:58:00,149.285,149.295,149.279,149.285,647900003.0
2006-10-05 19:59:00,149.28,149.291,149.278,149.279,533600001.0
2006-10-05 20:00:00,149.28,149.28,149.268,149.27,297900003.0
2006-10-05 20:01:00,149.269,149.271,149.257,149.262,410600001.0
2006-10-05 20:02:00,149.262,149.27,149.26,149.26,188500003.0
2006-10-05 20:03:00,149.268,149.275,149.263,149.263,165199999.0
2006-10-05 20:04:00,149.258,149.262,149.244,149.244,360299999.0
2006-10-05 20:05:00,149.24,149.245,149.235,149.24,681999996.0
2006-10-05 20:06:00,149.241,149.241,149.227,149.235,573399995.0
2006-10-05 20:07:00,149.23,149.24,149.229,149.24,348100001.0
2006-10-05 20:08:00,149.24,149.245,149.24,149.24,607099999.0
2006-10-05 20:09:00,149.238,149.243,149.231,149.237,280499997.0
2006-10-05 20:10:00,149.232,149.247,149.232,149.247,306900000.0
2006-10-05 20:11:00,149.253,149.253,149.239,149.247,655800001.0
2006-10-05 20:12:00,149.24,149.251,149.237,149.24,934600001.0
2006-10-05 20:13:00,149.237,149.242,149.225,149.242,298700003.0
2006-10-05 20:14:00,149.24,149.245,149.235,149.24,488200000.0
2006-10-05 20:15:00,149.245,149.245,149.23,149.235,633500002.0
2006-10-05 20:16:00,149.233,149.245,149.23,149.235,439400000.0
2006-10-05 20:17:00,149.235,149.243,149.232,149.241,322200002.0
2006-10-05 20:18:00,149.245,149.245,149.239,149.24,139200000.0
2006-10-05 20:19:00,149.24,149.245,149.235,149.235,489099997.0
2006-10-05 20:20:00,149.237,149.249,149.235,149.235,200400000.0
2006-10-05 20:21:00,149.235,149.24,149.23,149.235,381899997.0
2006-10-05 20:22:00,149.235,149.242,149.227,149.233,421200003.0
2006-10-05 20:23:00,149.236,149.243,149.225,149.23,462200002.0
2006-10-05 20:24:00,149.235,149.235,149.23,149.235,263300000.0
2006-10-05 20:25:00,149.235,149.248,149.233,149.24,526299997.0
2006-10-05 20:26:00,149.24,149.245,149.235,149.24,453699995.0
2006-10-05 20:27:00,149.24,149.248,149.235,149.248,734899994.0
2006-10-05 20:28:00,149.243,149.271,149.241,149.271,1032200005.0
2006-10-05 20:29:00,149.268,149.285,149.261,149.28,1138899994.0
2006-10-05 20:30:00,149.284,149.291,149.271,149.272,1667700002.0
2006-10-05 20:31:00,149.277,149.277,149.247,149.262,1278400004.0
2006-10-05 20:32:00,149.268,149.286,149.265,149.275,1285900003.0
2006-10-05 20:33:00,149.273,149.289,149.269,149.289,585200000.0
2006-10-05 20:34:00,149.287,149.297,149.282,149.284,356200000.0
2006-10-05 20:35:00,149.29,149.295,149.282,149.29,404500003.0
2006-10-05 20:36:00,149.288,149.298,149.274,149.298,578100001.0
2006-10-05 20:37:00,149.298,149.301,149.288,149.292,416599998.0
2006-10-05 20:38:00,149.295,149.295,149.282,149.29,664599999.0
2006-10-05 20:39:00,149.293,149.304,149.291,149.303,603900003.0
2006-10-05 20:40:00,149.303,149.323,149.303,149.311,967499998.0
2006-10-05 20:41:00,149.305,149.321,149.305,149.31,453400001.0
2006-10-05 20:42:00,149.309,149.31,149.297,149.309,271700001.0
2006-10-05 20:43:00,149.31,149.315,149.294,149.308,430400003.0
2006-10-05 20:44:00,149.305,149.322,149.304,149.315,667899998.0
2006-10-05 20:45:00,149.32,149.325,149.301,149.313,672999997.0
2006-10-05 20:46:00,149.322,149.33,149.316,149.322,618000000.0
2006-10-05 20:47:00,149.315,149.327,149.308,149.31,875599997.0
2006-10-05 20:48:00,149.31,149.322,149.305,149.305,597899998.0
2006-10-05 20:49:00,149.309,149.316,149.303,149.308,373499997.0
2006-10-05 20:50:00,149.3,149.315,149.297,149.3,1089099999.0
2006-10-05 20:51:00,149.302,149.321,149.3,149.318,549099999.0
2006-10-05 20:52:00,149.322,149.332,149.312,149.329,259399998.0
2006-10-05 20:53:00,149.33,149.335,149.319,149.332,733600004.0
2006-10-05 20:54:00,149.326,149.34,149.318,149.33,287300005.0
2006-10-05 20:55:00,149.332,149.347,149.326,149.336,789899998.0
2006-10-05 20:56:00,149.344,149.371,149.338,149.355,843600005.0
2006-10-05 20:57:00,149.355,149.372,149.348,149.348,676000001.0
2006-10-05 20:58:00,149.353,149.371,149.35,149.35,1142399995.0
2006-10-05 20:59:00,149.347,149.369,149.339,149.36,984300002.0
2006-10-05 21:00:00,149.372,149.372,149.327,149.351,919699998.0
2006-10-05 21:01:00,149.35,149.35,149.319,149.322,927100005.0
2006-10-05 21:02:00,149.312,149.332,149.312,149.321,696299999.0
2006-10-05 21:03:00,149.325,149.339,149.32,149.325,726800002.0
2006-10-05 21:04:00,149.326,149.338,149.323,149.328,415399999.0
2006-10-05 21:05:00,149.326,149.328,149.299,149.301,634099999.0
2006-10-05 21:06:00,149.297,149.297,149.28,149.287,634499997.0
2006-10-05 21:07:00,149.282,149.295,149.282,149.29,511499997.0
2006-10-05 21:08:00,149.287,149.287,149.271,149.274,478299995.0
2006-10-05 21:09:00,149.283,149.286,149.276,149.276,173300001.0
2006-10-05 21:10:00,149.277,149.285,149.274,149.285,289000000.0
2006-10-05 21:11:00,149.279,149.291,149.266,149.288,253300000.0
2006-10-05 21:12:00,149.291,149.304,149.278,149.278,357400004.0
2006-10-05 21:13:00,149.286,149.298,149.278,149.283,677699998.0
2006-10-05 21:14:00,149.275,149.288,149.271,149.275,792900002.0
2006-10-05 21:15:00,149.275,149.28,149.266,149.274,770900006.0
2006-10-05 21:16:00,149.274,149.278,149.261,149.267,624300002.0
2006-10-05 21:17:00,149.267,149.281,149.263,149.269,762599996.0
2006-10-05 21:18:00,149.265,149.265,149.257,149.263,234900001.0
2006-10-05 21:19:00,149.264,149.29,149.264,149.284,647699987.0
2006-10-05 21:20:00,149.286,149.287,149.268,149.27,1040499998.0
2006-10-05 21:21:00,149.272,149.29,149.271,149.285,686999995.0
2006-10-05 21:22:00,149.275,149.291,149.273,149.288,796299992.0
2006-10-05 21:23:00,149.29,149.295,149.288,149.29,731499997.0
2006-10-05 21:24:00,149.285,149.295,149.28,149.288,526199999.0
2006-10-05 21:25:00,149.295,149.295,149.282,149.29,765100003.0
2006-10-05 21:26:00,149.29,149.29,149.265,149.267,469400001.0
2006-10-05 21:27:00,149.272,149.278,149.265,149.278,160399997.0
2006-10-05 21:28:00,149.274,149.286,149.274,149.286,124599997.0
2006-10-05 21:29:00,149.285,149.286,149.269,149.278,263299998.0
2006-10-05 21:30:00,149.276,149.29,149.27,149.27,177599999.0
2006-10-05 21:31:00,149.266,149.277,149.266,149.272,92599998.0
2006-10-05 21:32:00,149.268,149.271,149.259,149.265,596999996.0
2006-10-05 21:33:00,149.261,149.268,149.261,149.265,130999999.0
2006-10-05 21:34:00,149.263,149.274,149.257,149.271,257800001.0
2006-10-05 21:35:00,149.269,149.269,149.257,149.262,170700001.0
2006-10-05 21:36:00,149.275,149.276,149.261,149.273,193899999.0
2006-10-05 21:37:00,149.277,149.292,149.277,149.285,122399998.0
2006-10-05 21:38:00,149.288,149.288,149.279,149.28,134100002.0
2006-10-05 21:39:00,149.276,149.287,149.275,149.275,198600001.0
2006-10-05 21:40:00,149.27,149.28,149.266,149.28,180100001.0
2006-10-05 21:41:00,149.283,149.287,149.278,149.285,128299999.0
2006-10-05 21:42:00,149.284,149.284,149.273,149.276,279600000.0
2006-10-05 21:43:00,149.27,149.273,149.262,149.268,356500003.0
2006-10-05 21:44:00,149.271,149.281,149.266,149.276,513200001.0
2006-10-05 21:45:00,149.272,149.283,149.272,149.282,283400002.0
2006-10-05 21:46:00,149.283,149.285,149.272,149.272,395799999.0
2006-10-05 21:47:00,149.28,149.291,149.278,149.286,416999999.0
2006-10-05 21:48:00,149.28,149.287,149.279,149.279,123900002.0
2006-10-05 21:49:00,149.265,149.279,149.265,149.277,100800000.0
2006-10-05 21:50:00,149.285,149.285,149.282,149.285,72500000.0
2006-10-05 21:51:00,149.282,149.29,149.281,149.29,124700000.0
2006-10-05 21:52:00,149.28,149.289,149.279,149.279,179099998.0
2006-10-05 21:53:00,149.279,149.286,149.279,149.285,127200001.0
2006-10-05 21:54:00,149.283,149.283,149.27,149.275,115100001.0
2006-10-05 21:55:00,149.285,149.285,149.279,149.285,93199999.0
2006-10-05 21:56:00,149.293,149.3,149.29,149.29,49600000.0
2006-10-05 21:57:00,149.288,149.289,149.28,149.284,85800000.0
2006-10-05 21:58:00,149.288,149.295,149.286,149.295,77100000.0
2006-10-05 21:59:00,149.291,149.315,149.291,149.315,94899998.0
2006-10-05 22:00:00,149.318,149.318,149.304,149.307,167599999.0
2006-10-05 22:01:00,149.31,149.315,149.301,149.302,464599999.0
2006-10-05 22:02:00,149.303,149.313,149.296,149.303,524899993.0
2006-10-05 22:03:00,149.306,149.313,149.306,149.309,108300001.0
2006-10-05 22:04:00,149.31,149.316,149.296,149.316,207200000.0
2006-10-05 22:05:00,149.316,149.321,149.309,149.313,72400000.0
2006-10-05 22:06:00,149.311,149.314,149.308,149.31,111399997.0
2006-10-05 22:07:00,149.313,149.32,149.313,149.316,104600000.0
2006-10-05 22:08:00,149.321,149.321,149.312,149.316,207000002.0
2006-10-05 22:09:00,149.319,149.319,149.311,149.311,95199998.0
2006-10-05 22:10:00,149.312,149.319,149.311,149.312,178200000.0
2006-10-05 22:11:00,149.307,149.328,149.307,149.314,154400003.0
2006-10-05 22:12:00,149.313,149.328,149.313,149.318,188100000.0
2006-10-05 22:13:00,149.324,149.327,149.315,149.323,92200000.0
2006-10-05 22:14:00,149.325,149.325,149.315,149.318,93599999.0
2006-10-05 22:15:00,149.316,149.319,149.306,149.306,211199997.0
2006-10-05 22:16:00,149.31,149.315,149.31,149.315,128500000.0
2006-10-05 22:17:00,149.309,149.316,149.302,149.306,140900003.0
2006-10-05 22:18:00,149.308,149.31,149.304,149.308,141499997.0
2006-10-05 22:19:00,149.318,149.319,149.304,149.308,87700000.0
2006-10-05 22:20:00,149.308,149.308,149.298,149.298,96400000.0
2006-10-05 22:21:00,149.305,149.305,149.3,149.303,41300000.0
2006-10-05 22:22:00,149.303,149.305,149.298,149.3,237499999.0
2006-10-05 22:23:00,149.302,149.308,149.299,149.308,269899996.0
2006-10-05 22:24:00,149.305,149.305,149.281,149.281,132400002.0
2006-10-05 22:25:00,149.273,149.274,149.264,149.265,296800001.0
2006-10-05 22:26:00,149.268,149.283,149.268,149.268,53500000.0
2006-10-05 22:27:00,149.263,149.274,149.257,149.272,491700002.0
2006-10-05 22:28:00,149.269,149.273,149.263,149.27,283699998.0
2006-10-05 22:29:00,149.286,149.294,149.286,149.291,48400000.0
2006-10-05 22:30:00,149.29,149.29,149.281,149.281,72800000.0
2006-10-05 22:31:00,149.28,149.284,149.272,149.272,100500000.0
2006-10-05 22:32:00,149.276,149.292,149.276,149.285,196200003.0
2006-10-05 22:33:00,149.29,149.29,149.285,149.29,298099998.0
2006-10-05 22:34:00,149.283,149.299,149.282,149.292,307899999.0
2006-10-05 22:35:00,149.276,149.276,149.26,149.27,92600001.0
2006-10-05 22:36:00,149.279,149.288,149.273,149.278,402400002.0
2006-10-05 22:37:00,149.28,149.29,149.276,149.287,318699999.0
2006-10-05 22:38:00,149.29,149.296,149.283,149.286,242600001.0
2006-10-05 22:39:00,149.287,149.296,149.287,149.292,333800006.0
2006-10-05 22:40:00,149.293,149.308,149.282,149.298,331900001.0
2006-10-05 22:41:00,149.298,149.298,149.282,149.282,126199997.0
2006-10-05 22:42:00,149.293,149.299,149.289,149.29,260199999.0
2006-10-05 22:43:00,149.297,149.299,149.286,149.297,96900000.0
2006-10-05 22:44:00,149.301,149.304,149.289,149.299,341200001.0
2006-10-05 22:45:00,149.297,149.314,149.296,149.312,282000003.0
2006-10-05 22:46:00,149.314,149.323,149.309,149.323,73000001.0
2006-10-05 22:47:00,149.325,149.325,149.316,149.317,97500000.0
2006-10-05 22:48:00,149.315,149.32,149.31,149.315,325099997.0
2006-10-05 22:49:00,149.318,149.342,149.318,149.34,264700000.0
2006-10-05 22:50:00,149.335,149.349,149.33,149.33,59800000.0
2006-10-05 22:51:00,149.327,149.341,149.327,149.327,113099999.0
2006-10-05 22:52:00,149.328,149.347,149.328,149.347,143999998.0
2006-10-05 22:53:00,149.343,149.351,149.335,149.335,251700000.0
2006-10-05 22:54:00,149.338,149.356,149.338,149.356,170199998.0
2006-10-05 22:55:00,149.355,149.365,149.355,149.355,98499998.0
2006-10-05 22:56:00,149.363,149.372,149.361,149.372,111199999.0
2006-10-05 22:57:00,149.373,149.391,149.373,149.391,124799999.0
2006-10-05 22:58:00,149.398,149.398,149.387,149.387,101400000.0
2006-10-05 22:59:00,149.39,149.39,149.365,149.375,297500004.0
2006-10-05 23:00:00,149.385,149.385,149.378,149.378,112700000.0
2006-10-05 23:01:00,149.379,149.382,149.358,149.358,93999997.0
2006-10-05 23:02:00,149.346,149.359,149.346,149.356,178000000.0
2006-10-05 23:03:00,149.36,149.365,149.353,149.353,48700001.0
2006-10-05 23:04:00,149.363,149.365,149.36,149.36,21300000.0
2006-10-05 23:05:00,149.36,149.37,149.36,149.362,126400000.0
2006-10-05 23:06:00,149.362,149.37,149.36,149.363,95800001.0
2006-10-05 23:07:00,149.356,149.363,149.35,149.363,72000000.0
2006-10-05 23:08:00,149.349,149.349,149.337,149.349,71999999.0
2006-10-05 23:09:00,149.367,149.384,149.367,149.371,70899999.0
2006-10-05 23:10:00,149.369,149.399,149.369,149.399,112599999.0
2006-10-05 23:11:00,149.394,149.394,149.382,149.382,47500000.0
2006-10-05 23:12:00,149.389,149.392,149.378,149.378,130100002.0
2006-10-05 23:13:00,149.372,149.372,149.371,149.371,77700001.0
2006-10-05 23:14:00,149.382,149.382,149.371,149.378,74399999.0
2006-10-05 23:15:00,149.384,149.392,149.369,149.369,42900000.0
2006-10-05 23:16:00,149.367,149.413,149.367,149.413,119800001.0
2006-10-05 23:17:00,149.41,149.41,149.393,149.404,47900000.0
2006-10-05 23:18:00,149.406,149.409,149.406,149.409,40999998.0
2006-10-05 23:19:00,149.397,149.397,149.388,149.397,83299999.0
2006-10-05 23:20:00,149.4,149.4,149.384,149.384,57399999.0
2006-10-05 23:21:00,149.394,149.405,149.394,149.405,95099998.0
2006-10-05 23:22:00,149.412,149.413,149.405,149.41,168299999.0
2006-10-05 23:23:00,149.398,149.398,149.367,149.378,79000000.0
2006-10-05 23:24:00,149.372,149.385,149.372,149.385,137300000.0
2006-10-05 23:25:00,149.38,149.382,149.368,149.382,186000004.0
2006-10-05 23:26:00,149.386,149.403,149.369,149.369,112699999.0
2006-10-05 23:27:00,149.372,149.375,149.364,149.365,52800000.0
2006-10-05 23:28:00,149.365,149.378,149.365,149.365,71900001.0
2006-10-05 23:29:00,149.366,149.366,149.353,149.366,116100000.0
2006-10-05 23:30:00,149.363,149.364,149.356,149.364,103599997.0
2006-10-05 23:31:00,149.368,149.368,149.36,149.367,52700000.0
2006-10-05 23:32:00,149.357,149.396,149.351,149.396,57599999.0
2006-10-05 23:33:00,149.404,149.407,149.403,149.407,74699998.0
2006-10-05 23:34:00,149.407,149.413,149.403,149.403,37100000.0
2006-10-05 23:35:00,149.412,149.413,149.403,149.408,42800000.0
2006-10-05 23:36:00,149.388,149.408,149.386,149.402,129399999.0
2006-10-05 23:37:00,149.409,149.415,149.4,149.41,43100000.0
2006-10-05 23:38:00,149.407,149.414,149.396,149.396,71500000.0
2006-10-05 23:39:00,149.392,149.392,149.37,149.388,50300000.0
2006-10-05 23:40:00,149.387,149.387,149.372,149.387,61500000.0
2006-10-05 23:41:00,149.386,149.386,149.367,149.38,67099999.0
2006-10-05 23:42:00,149.393,149.393,149.392,149.392,37499999.0
2006-10-05 23:43:00,149.393,149.394,149.386,149.39,102700001.0
2006-10-05 23:44:00,149.383,149.388,149.374,149.375,154499997.0
2006-10-05 23:45:00,149.368,149.384,149.359,149.384,73700000.0
2006-10-05 23:46:00,149.383,149.383,149.372,149.383,69499998.0
2006-10-05 23:47:00,149.39,149.396,149.39,149.39,44800000.0
2006-10-05 23:48:00,149.387,149.394,149.381,149.383,44400000.0
2006-10-05 23:49:00,149.385,149.394,149.383,149.383,59900000.0
2006-10-05 23:50:00,149.39,149.391,149.385,149.39,113499997.0
2006-10-05 23:51:00,149.388,149.4,149.386,149.386,62900001.0
2006-10-05 23:52:00,149.385,149.4,149.377,149.377,162100001.0
2006-10-05 23:53:00,149.36,149.391,149.353,149.373,71699999.0
2006-10-05 23:54:00,149.391,149.392,149.384,149.39,67800002.0
2006-10-05 23:55:00,149.39,149.39,149.383,149.383,29500000.0
2006-10-05 23:56:00,149.388,149.395,149.385,149.395,137300001.0
2006-10-05 23:57:00,149.385,149.385,149.38,149.385,25900000.0
2006-10-05 23:58:00,149.38,149.38,149.38,149.38,31200000.0
2006-10-05 23:59:00,149.384,149.428,149.384,149.428,94199998.0
2006-10-06 00:00:00,149.42,149.447,149.42,149.441,92000000.0
2006-10-06 00:01:00,149.437,149.448,149.437,149.439,86100002.0
2006-10-06 00:02:00,149.443,149.444,149.436,149.441,40000000.0
2006-10-06 00:03:00,149.447,149.447,149.434,149.441,54100000.0
2006-10-06 00:04:00,149.449,149.45,149.442,149.446,37000001.0
2006-10-06 00:05:00,149.444,149.448,149.439,149.448,88699999.0
2006-10-06 00:06:00,149.448,149.448,149.44,149.44,32799999.0
2006-10-06 00:07:00,149.44,149.445,149.435,149.44,54799999.0
2006-10-06 00:08:00,149.43,149.43,149.402,149.402,85100002.0
2006-10-06 00:09:00,149.416,149.431,149.416,149.423,116000000.0
2006-10-06 00:10:00,149.421,149.443,149.421,149.443,82200000.0
2006-10-06 00:11:00,149.43,149.43,149.427,149.427,20000000.0
2006-10-06 00:12:00,149.435,149.441,149.424,149.441,39200000.0
2006-10-06 00:13:00,149.436,149.441,149.422,149.422,59499999.0
2006-10-06 00:14:00,149.417,149.417,149.409,149.413,64199997.0
2006-10-06 00:15:00,149.421,149.438,149.421,149.431,217000000.0
2006-10-06 00:16:00,149.438,149.445,149.43,149.44,207800003.0
2006-10-06 00:17:00,149.44,149.448,149.44,149.448,121300001.0
2006-10-06 00:18:00,149.441,149.447,149.436,149.439,129500004.0
2006-10-06 00:19:00,149.433,149.436,149.424,149.431,67900000.0
2006-10-06 00:20:00,149.425,149.425,149.399,149.403,108200001.0
2006-10-06 00:21:00,149.394,149.425,149.394,149.421,118600001.0
2006-10-06 00:22:00,149.418,149.428,149.415,149.425,117200000.0
2006-10-06 00:23:00,149.437,149.441,149.431,149.431,47100000.0
2006-10-06 00:24:00,149.432,149.432,149.415,149.415,125100001.0
2006-10-06 00:25:00,149.435,149.456,149.435,149.456,49600000.0
2006-10-06 00:26:00,149.452,149.46,149.452,149.455,65299999.0
2006-10-06 00:27:00,149.448,149.452,149.448,149.452,22400000.0
2006-10-06 00:28:00,149.455,149.465,149.445,149.445,116899997.0
2006-10-06 00:29:00,149.466,149.469,149.461,149.469,72200003.0
2006-10-06 00:30:00,149.482,149.503,149.479,149.501,76800000.0
2006-10-06 00:31:00,149.502,149.515,149.501,149.505,96599998.0
2006-10-06 00:32:00,149.519,149.558,149.519,149.555,149800000.0
2006-10-06 00:33:00,149.58,149.632,149.58,149.63,35200000.0
2006-10-06 00:34:00,149.626,149.633,149.618,149.618,78700001.0
2006-10-06 00:35:00,149.613,149.632,149.613,149.631,88600001.0
2006-10-06 00:36:00,149.621,149.626,149.596,149.596,147599998.0
2006-10-06 00:37:00,149.586,149.596,149.584,149.596,122200001.0
2006-10-06 00:38:00,149.593,149.597,149.576,149.576,64300000.0
2006-10-06 00:39:00,149.577,149.587,149.577,149.587,42900000.0
2006-10-06 00:40:00,149.585,149.592,149.582,149.592,82599998.0
2006-10-06 00:41:00,149.593,149.6,149.593,149.599,64300001.0
2006-10-06 00:42:00,149.595,149.604,149.592,149.592,127199999.0
2006-10-06 00:43:00,149.606,149.606,149.591,149.605,83100000.0
2006-10-06 00:44:00,149.603,149.608,149.595,149.6,141699999.0
2006-10-06 00:45:00,149.597,149.606,149.594,149.605,96699999.0
2006-10-06 00:46:00,149.61,149.616,149.61,149.612,30300000.0
2006-10-06 00:47:00,149.613,149.613,149.594,149.597,64700001.0
2006-10-06 00:48:00,149.605,149.605,149.585,149.599,78800000.0
2006-10-06 00:49:00,149.597,149.599,149.589,149.598,42000000.0
2006-10-06 00:50:00,149.594,149.602,149.594,149.595,53000000.0
2006-10-06 00:51:00,149.591,149.617,149.573,149.611,44700000.0
2006-10-06 00:52:00,149.607,149.611,149.594,149.611,61599999.0
2006-10-06 00:53:00,149.608,149.608,149.598,149.605,36900000.0
2006-10-06 00:54:00,149.61,149.62,149.608,149.617,52900000.0
2006-10-06 00:55:00,149.615,149.625,149.615,149.618,132500000.0
2006-10-06 00:56:00,149.616,149.616,149.602,149.602,65700000.0
2006-10-06 00:57:00,149.6,149.615,149.6,149.615,104299999.0
2006-10-06 00:58:00,149.617,149.617,149.604,149.61,107199998.0
2006-10-06 00:59:00,149.606,149.606,149.594,149.594,88800000.0
2006-10-06 01:00:00,149.591,149.612,149.591,149.603,156499997.0
2006-10-06 01:01:00,149.601,149.602,149.591,149.6,38200000.0
2006-10-06 01:02:00,149.602,149.603,149.592,149.603,134600000.0
2006-10-06 01:03:00,149.595,149.611,149.595,149.6,70300000.0
2006-10-06 01:04:00,149.595,149.595,149.585,149.59,194900000.0
2006-10-06 01:05:00,149.593,149.603,149.592,149.597,58300000.0
2006-10-06 01:06:00,149.591,149.6,149.585,149.591,85800003.0
2006-10-06 01:07:00,149.595,149.597,149.581,149.594,94200000.0
2006-10-06 01:08:00,149.6,149.6,149.6,149.6,35200000.0
2006-10-06 01:09:00,149.595,149.604,149.59,149.595,92000001.0
2006-10-06 01:10:00,149.592,149.592,149.57,149.573,210700002.0
2006-10-06 01:11:00,149.57,149.57,149.561,149.566,66299999.0
2006-10-06 01:12:00,149.572,149.572,149.558,149.56,142200000.0
2006-10-06 01:13:00,149.564,149.577,149.564,149.577,128600000.0
2006-10-06 01:14:00,149.574,149.574,149.554,149.554,82699997.0
2006-10-06 01:15:00,149.569,149.579,149.568,149.568,126199999.0
2006-10-06 01:16:00,149.573,149.583,149.562,149.583,154699998.0
2006-10-06 01:17:00,149.579,149.587,149.573,149.573,147900001.0
2006-10-06 01:18:00,149.59,149.599,149.577,149.577,74500000.0
2006-10-06 01:19:00,149.575,149.592,149.573,149.577,87999999.0
2006-10-06 01:20:00,149.588,149.588,149.582,149.587,88200003.0
2006-10-06 01:21:00,149.573,149.585,149.573,149.575,69599999.0
2006-10-06 01:22:00,149.575,149.585,149.575,149.583,115900000.0
2006-10-06 01:23:00,149.575,149.586,149.57,149.579,90900000.0
2006-10-06 01:24:00,149.577,149.589,149.567,149.58,146400000.0
2006-10-06 01:25:00,149.58,149.585,149.572,149.574,109099998.0
2006-10-06 01:26:00,149.573,149.578,149.559,149.572,88700001.0
2006-10-06 01:27:00,149.569,149.575,149.558,149.562,147399999.0
2006-10-06 01:28:00,149.563,149.589,149.563,149.584,70200000.0
2006-10-06 01:29:00,149.598,149.616,149.593,149.615,150400000.0
2006-10-06 01:30:00,149.617,149.618,149.594,149.608,157899997.0
2006-10-06 01:31:00,149.601,149.617,149.601,149.615,127500001.0
2006-10-06 01:32:00,149.597,149.597,149.574,149.58,31100000.0
2006-10-06 01:33:00,149.585,149.597,149.582,149.584,190300000.0
2006-10-06 01:34:00,149.591,149.596,149.58,149.588,115800001.0
2006-10-06 01:35:00,149.593,149.593,149.581,149.587,115400001.0
2006-10-06 01:36:00,149.576,149.578,149.571,149.571,16900000.0
2006-10-06 01:37:00,149.57,149.575,149.567,149.567,89000000.0
2006-10-06 01:38:00,149.571,149.579,149.571,149.579,32000000.0
2006-10-06 01:39:00,149.587,149.591,149.581,149.589,149000003.0
2006-10-06 01:40:00,149.59,149.59,149.582,149.59,118000000.0
2006-10-06 01:41:00,149.589,149.593,149.582,149.582,37500000.0
2006-10-06 01:42:00,149.583,149.583,149.568,149.579,139400002.0
2006-10-06 01:43:00,149.574,149.582,149.567,149.567,36000000.0
2006-10-06 01:44:00,149.56,149.572,149.56,149.568,187599999.0
2006-10-06 01:45:00,149.562,149.562,149.549,149.549,22400000.0
2006-10-06 01:46:00,149.539,149.546,149.535,149.546,72500000.0
2006-10-06 01:47:00,149.542,149.551,149.542,149.545,115900003.0
2006-10-06 01:48:00,149.522,149.534,149.488,149.517,92800001.0
2006-10-06 01:49:00,149.537,149.546,149.528,149.546,36700001.0
2006-10-06 01:50:00,149.538,149.552,149.538,149.552,60800001.0
2006-10-06 01:51:00,149.547,149.547,149.529,149.535,63099999.0
2006-10-06 01:52:00,149.532,149.533,149.524,149.528,68800000.0
2006-10-06 01:53:00,149.523,149.528,149.497,149.528,136399997.0
2006-10-06 01:54:00,149.52,149.532,149.513,149.515,84800000.0
2006-10-06 01:55:00,149.519,149.525,149.511,149.525,113500002.0
2006-10-06 01:56:00,149.52,149.525,149.515,149.52,140600001.0
2006-10-06 01:57:00,149.522,149.525,149.514,149.52,80300000.0
2006-10-06 01:58:00,149.522,149.522,149.517,149.517,54300001.0
2006-10-06 01:59:00,149.522,149.525,149.512,149.52,82499999.0
2006-10-06 02:00:00,149.52,149.522,149.51,149.52,138499996.0
2006-10-06 02:01:00,149.525,149.525,149.513,149.521,82300002.0
2006-10-06 02:02:00,149.528,149.542,149.522,149.534,37900000.0
2006-10-06 02:03:00,149.543,149.545,149.539,149.543,76199998.0
2006-10-06 02:04:00,149.538,149.538,149.509,149.525,93899999.0
2006-10-06 02:05:00,149.51,149.541,149.51,149.534,73299999.0
2006-10-06 02:06:00,149.536,149.548,149.532,149.548,90699998.0
2006-10-06 02:07:00,149.549,149.552,149.534,149.536,84400000.0
2006-10-06 02:08:00,149.54,149.542,149.534,149.536,34600000.0
2006-10-06 02:09:00,149.548,149.549,149.546,149.549,81299998.0
2006-10-06 02:10:00,149.548,149.551,149.537,149.542,22700000.0
2006-10-06 02:11:00,149.536,149.54,149.522,149.54,94400000.0
2006-10-06 02:12:00,149.539,149.539,149.528,149.529,47500000.0
2006-10-06 02:13:00,149.53,149.53,149.525,149.528,77000000.0
2006-10-06 02:14:00,149.526,149.538,149.526,149.528,68500000.0
2006-10-06 02:15:00,149.536,149.545,149.536,149.54,124900000.0
2006-10-06 02:16:00,149.54,149.551,149.54,149.551,139499999.0
2006-10-06 02:17:00,149.553,149.553,149.535,149.54,126299999.0
2006-10-06 02:18:00,149.545,149.572,149.545,149.568,108700001.0
2006-10-06 02:19:00,149.557,149.559,149.542,149.543,86899999.0
2006-10-06 02:20:00,149.548,149.549,149.536,149.536,112800000.0
2006-10-06 02:21:00,149.535,149.54,149.528,149.528,57900000.0
2006-10-06 02:22:00,149.527,149.541,149.523,149.537,77899998.0
2006-10-06 02:23:00,149.533,149.533,149.503,149.503,50399999.0
2006-10-06 02:24:00,149.504,149.516,149.504,149.516,40699999.0
2006-10-06 02:25:00,149.497,149.497,149.489,149.496,143300001.0
2006-10-06 02:26:00,149.502,149.507,149.502,149.503,67100000.0
2006-10-06 02:27:00,149.496,149.507,149.496,149.505,41400000.0
2006-10-06 02:28:00,149.51,149.524,149.51,149.514,30000000.0
2006-10-06 02:29:00,149.503,149.515,149.501,149.51,120100000.0
2006-10-06 02:30:00,149.508,149.517,149.507,149.517,76999998.0
2006-10-06 02:31:00,149.52,149.52,149.499,149.508,48000000.0
2006-10-06 02:32:00,149.508,149.511,149.498,149.498,89300000.0
2006-10-06 02:33:00,149.496,149.506,149.496,149.506,46400001.0
2006-10-06 02:34:00,149.493,149.511,149.493,149.511,91100000.0
2006-10-06 02:35:00,149.511,149.511,149.494,149.505,106499998.0
2006-10-06 02:36:00,149.502,149.51,149.496,149.508,197999998.0
2006-10-06 02:37:00,149.509,149.509,149.502,149.502,79499999.0
2006-10-06 02:38:00,149.505,149.513,149.501,149.513,85499999.0
2006-10-06 02:39:00,149.507,149.509,149.503,149.507,41000000.0
2006-10-06 02:40:00,149.506,149.523,149.504,149.52,234400002.0
2006-10-06 02:41:00,149.514,149.538,149.514,149.525,130599998.0
2006-10-06 02:42:00,149.519,149.539,149.506,149.534,43800000.0
2006-10-06 02:43:00,149.531,149.542,149.531,149.541,101300002.0
2006-10-06 02:44:00,149.537,149.551,149.535,149.538,121699999.0
2006-10-06 02:45:00,149.537,149.544,149.532,149.537,89999999.0
2006-10-06 02:46:00,149.532,149.535,149.525,149.53,103099999.0
2006-10-06 02:47:00,149.54,149.545,149.522,149.527,80999998.0
2006-10-06 02:48:00,149.534,149.547,149.534,149.545,46300000.0
2006-10-06 02:49:00,149.542,149.546,149.532,149.541,55700000.0
2006-10-06 02:50:00,149.532,149.54,149.53,149.532,51400000.0
2006-10-06 02:51:00,149.523,149.536,149.523,149.534,100400001.0
2006-10-06 02:52:00,149.535,149.547,149.533,149.547,122899998.0
2006-10-06 02:53:00,149.542,149.553,149.536,149.549,137799997.0
2006-10-06 02:54:00,149.548,149.561,149.543,149.561,29600000.0
2006-10-06 02:55:00,149.565,149.575,149.56,149.575,64699999.0
2006-10-06 02:56:00,149.581,149.582,149.572,149.572,185799996.0
2006-10-06 02:57:00,149.579,149.579,149.566,149.567,164100001.0
2006-10-06 02:58:00,149.577,149.586,149.557,149.557,66399999.0
2006-10-06 02:59:00,149.55,149.556,149.535,149.535,142400000.0
2006-10-06 03:00:00,149.545,149.549,149.538,149.538,86699998.0
2006-10-06 03:01:00,149.539,149.539,149.521,149.533,132700000.0
2006-10-06 03:02:00,149.528,149.529,149.517,149.522,53800000.0
2006-10-06 03:03:00,149.525,149.54,149.518,149.54,96199999.0
2006-10-06 03:04:00,149.54,149.54,149.54,149.54,27199999.0
2006-10-06 03:05:00,149.542,149.549,149.54,149.549,87600000.0
2006-10-06 03:06:00,149.546,149.551,149.537,149.544,156099999.0
2006-10-06 03:07:00,149.546,149.553,149.536,149.542,63100000.0
2006-10-06 03:08:00,149.535,149.551,149.535,149.551,63899999.0
2006-10-06 03:09:00,149.553,149.565,149.552,149.552,65999999.0
2006-10-06 03:10:00,149.558,149.569,149.548,149.548,76700001.0
2006-10-06 03:11:00,149.554,149.565,149.554,149.565,86299999.0
2006-10-06 03:12:00,149.56,149.565,149.555,149.555,160000001.0
2006-10-06 03:13:00,149.557,149.557,149.549,149.549,63100001.0
2006-10-06 03:14:00,149.548,149.556,149.543,149.552,160700003.0
2006-10-06 03:15:00,149.567,149.577,149.556,149.567,79399998.0
2006-10-06 03:16:00,149.579,149.58,149.571,149.571,119599998.0
2006-10-06 03:17:00,149.587,149.607,149.587,149.59,77600002.0
2006-10-06 03:18:00,149.591,149.597,149.582,149.583,101200000.0
2006-10-06 03:19:00,149.598,149.611,149.593,149.596,96499997.0
2006-10-06 03:20:00,149.59,149.597,149.58,149.59,111799998.0
2006-10-06 03:21:00,149.607,149.607,149.578,149.593,75200000.0
2006-10-06 03:22:00,149.588,149.593,149.573,149.593,151799997.0
2006-10-06 03:23:00,149.59,149.624,149.59,149.619,132600001.0
2006-10-06 03:24:00,149.621,149.627,149.606,149.621,62800000.0
2006-10-06 03:25:00,149.618,149.639,149.615,149.63,154500000.0
2006-10-06 03:26:00,149.639,149.649,149.633,149.633,84499999.0
2006-10-06 03:27:00,149.65,149.657,149.648,149.649,133699998.0
2006-10-06 03:28:00,149.646,149.662,149.642,149.662,103899999.0
2006-10-06 03:29:00,149.655,149.664,149.65,149.661,67000000.0
2006-10-06 03:30:00,149.647,149.656,149.632,149.644,104699999.0
2006-10-06 03:31:00,149.636,149.642,149.631,149.642,72100000.0
2006-10-06 03:32:00,149.638,149.647,149.629,149.646,142600002.0
2006-10-06 03:33:00,149.64,149.648,149.632,149.64,54800000.0
2006-10-06 03:34:00,149.639,149.646,149.633,149.635,99100000.0
2006-10-06 03:35:00,149.642,149.642,149.635,149.635,28000000.0
2006-10-06 03:36:00,149.639,149.639,149.622,149.629,44800000.0
2006-10-06 03:37:00,149.633,149.634,149.618,149.623,56300000.0
2006-10-06 03:38:00,149.616,149.63,149.615,149.617,179400001.0
2006-10-06 03:39:00,149.63,149.636,149.628,149.636,78099999.0
2006-10-06 03:40:00,149.629,149.629,149.599,149.618,108400000.0
2006-10-06 03:41:00,149.615,149.615,149.605,149.615,90199999.0
2006-10-06 03:42:00,149.618,149.618,149.598,149.607,90099999.0
2006-10-06 03:43:00,149.614,149.614,149.611,149.611,5700000.0
2006-10-06 03:44:00,149.618,149.618,149.606,149.606,63899999.0
2006-10-06 03:45:00,149.617,149.632,149.617,149.632,99799997.0
2006-10-06 03:46:00,149.628,149.646,149.628,149.646,75200000.0
2006-10-06 03:47:00,149.637,149.638,149.624,149.627,74699999.0
2006-10-06 03:48:00,149.633,149.633,149.63,149.633,88500000.0
2006-10-06 03:49:00,149.627,149.633,149.627,149.633,25599999.0
2006-10-06 03:50:00,149.637,149.637,149.63,149.63,26100000.0
2006-10-06 03:51:00,149.636,149.636,149.627,149.629,117800002.0
2006-10-06 03:52:00,149.633,149.638,149.628,149.628,104999998.0
2006-10-06 03:53:00,149.63,149.639,149.63,149.63,80400000.0
2006-10-06 03:54:00,149.628,149.631,149.618,149.621,110700001.0
2006-10-06 03:55:00,149.616,149.624,149.616,149.624,16000000.0
2006-10-06 03:56:00,149.624,149.637,149.624,149.636,37000000.0
2006-10-06 03:57:00,149.643,149.643,149.63,149.637,97700000.0
2006-10-06 03:58:00,149.635,149.635,149.628,149.628,103700000.0
2006-10-06 03:59:00,149.625,149.63,149.625,149.63,110199998.0
2006-10-06 04:00:00,149.63,149.64,149.63,149.631,81100000.0
2006-10-06 04:01:00,149.636,149.636,149.622,149.622,45300000.0
2006-10-06 04:02:00,149.622,149.628,149.622,149.628,32000000.0
2006-10-06 04:03:00,149.643,149.643,149.635,149.635,38000000.0
2006-10-06 04:04:00,149.647,149.647,149.638,149.647,70600002.0
2006-10-06 04:05:00,149.639,149.649,149.639,149.649,17599999.0
2006-10-06 04:06:00,149.647,149.653,149.642,149.651,96500000.0
2006-10-06 04:07:00,149.653,149.653,149.64,149.641,48800000.0
2006-10-06 04:08:00,149.642,149.642,149.626,149.63,117100000.0
2006-10-06 04:09:00,149.614,149.633,149.614,149.623,77600000.0
2006-10-06 04:10:00,149.623,149.626,149.62,149.622,61600001.0
2006-10-06 04:11:00,149.615,149.62,149.615,149.62,89499999.0
2006-10-06 04:12:00,149.615,149.625,149.615,149.615,94200002.0
2006-10-06 04:13:00,149.62,149.627,149.62,149.627,47099999.0
2006-10-06 04:14:00,149.629,149.629,149.624,149.628,12800000.0
2006-10-06 04:15:00,149.623,149.636,149.623,149.633,107600001.0
2006-10-06 04:16:00,149.629,149.637,149.623,149.623,106800000.0
2006-10-06 04:17:00,149.633,149.64,149.63,149.64,70899999.0
2006-10-06 04:18:00,149.636,149.646,149.636,149.638,43000000.0
2006-10-06 04:19:00,149.647,149.654,149.643,149.653,158799997.0
2006-10-06 04:20:00,149.664,149.664,149.653,149.656,61299999.0
2006-10-06 04:21:00,149.662,149.662,149.647,149.648,119999998.0
2006-10-06 04:22:00,149.642,149.654,149.637,149.649,110299999.0
2006-10-06 04:23:00,149.648,149.653,149.642,149.649,36100000.0
2006-10-06 04:24:00,149.643,149.643,149.625,149.641,93099998.0
2006-10-06 04:25:00,149.635,149.645,149.635,149.64,31800000.0
2006-10-06 04:26:00,149.64,149.645,149.635,149.64,58000001.0
2006-10-06 04:27:00,149.631,149.638,149.619,149.638,75199999.0
2006-10-06 04:28:00,149.64,149.645,149.635,149.64,143799998.0
2006-10-06 04:29:00,149.633,149.647,149.633,149.642,151300001.0
2006-10-06 04:30:00,149.648,149.648,149.634,149.638,97800003.0
2006-10-06 04:31:00,149.635,149.645,149.635,149.64,68800000.0
2006-10-06 04:32:00,149.645,149.645,149.635,149.645,68800001.0
2006-10-06 04:33:00,149.647,149.648,149.638,149.639,60400000.0
2006-10-06 04:34:00,149.645,149.645,149.64,149.64,56799998.0
2006-10-06 04:35:00,149.638,149.646,149.638,149.646,33100000.0
2006-10-06 04:36:00,149.64,149.64,149.637,149.637,27199999.0
2006-10-06 04:37:00,149.64,149.645,149.635,149.645,58400000.0
2006-10-06 04:38:00,149.643,149.644,149.631,149.64,152199998.0
2006-10-06 04:39:00,149.64,149.648,149.633,149.638,49500001.0
2006-10-06 04:40:00,149.65,149.65,149.645,149.65,59100001.0
2006-10-06 04:41:00,149.649,149.653,149.638,149.653,46400000.0
2006-10-06 04:42:00,149.647,149.652,149.647,149.652,39899998.0
2006-10-06 04:43:00,149.654,149.664,149.654,149.656,89800000.0
2006-10-06 04:44:00,149.684,149.74,149.684,149.724,112000000.0
2006-10-06 04:45:00,149.731,149.745,149.731,149.733,166099999.0
2006-10-06 04:46:00,149.743,149.743,149.727,149.728,142300003.0
2006-10-06 04:47:00,149.736,149.736,149.724,149.735,144700001.0
2006-10-06 04:48:00,149.742,149.743,149.732,149.732,66099999.0
2006-10-06 04:49:00,149.732,149.737,149.728,149.737,109199999.0
2006-10-06 04:50:00,149.731,149.734,149.731,149.734,56699999.0
2006-10-06 04:51:00,149.735,149.738,149.734,149.738,32000000.0
2006-10-06 04:52:00,149.725,149.728,149.725,149.728,117799999.0
2006-10-06 04:53:00,149.72,149.72,149.72,149.72,16000000.0
2006-10-06 04:54:00,149.722,149.725,149.71,149.71,57100000.0
2006-10-06 04:55:00,149.711,149.726,149.711,149.72,90199999.0
2006-10-06 04:56:00,149.735,149.748,149.735,149.743,127800000.0
2006-10-06 04:57:00,149.744,149.763,149.744,149.757,100799998.0
2006-10-06 04:58:00,149.753,149.753,149.742,149.742,55200000.0
2006-10-06 04:59:00,149.749,149.764,149.749,149.763,51500000.0
2006-10-06 05:00:00,149.768,149.768,149.75,149.756,178099998.0
2006-10-06 05:01:00,149.758,149.77,149.742,149.749,60000000.0
2006-10-06 05:02:00,149.74,149.746,149.739,149.74,129199999.0
2006-10-06 05:03:00,149.748,149.748,149.731,149.746,100800000.0
2006-10-06 05:04:00,149.742,149.753,149.74,149.748,126600001.0
2006-10-06 05:05:00,149.754,149.768,149.749,149.763,84200000.0
2006-10-06 05:06:00,149.758,149.769,149.758,149.767,67299999.0
2006-10-06 05:07:00,149.769,149.777,149.764,149.767,32800000.0
2006-10-06 05:08:00,149.771,149.771,149.749,149.758,54400000.0
2006-10-06 05:09:00,149.763,149.763,149.751,149.757,106400000.0
2006-10-06 05:10:00,149.752,149.755,149.74,149.745,80800000.0
2006-10-06 05:11:00,149.763,149.763,149.744,149.763,92100000.0
2006-10-06 05:12:00,149.758,149.758,149.742,149.751,51700001.0
2006-10-06 05:13:00,149.758,149.758,149.75,149.753,85900000.0
2006-10-06 05:14:00,149.76,149.761,149.749,149.751,60000000.0
2006-10-06 05:15:00,149.759,149.759,149.756,149.756,8400000.0
2006-10-06 05:16:00,149.765,149.778,149.759,149.767,127400001.0
2006-10-06 05:17:00,149.757,149.776,149.757,149.763,105999998.0
2006-10-06 05:18:00,149.775,149.78,149.764,149.777,79299999.0
2006-10-06 05:19:00,149.785,149.798,149.785,149.791,116699999.0
2006-10-06 05:20:00,149.803,149.808,149.802,149.802,34000000.0
2006-10-06 05:21:00,149.8,149.811,149.79,149.79,187099999.0
2006-10-06 05:22:00,149.796,149.796,149.772,149.777,58699999.0
2006-10-06 05:23:00,149.764,149.801,149.764,149.801,59100001.0
2006-10-06 05:24:00,149.799,149.803,149.787,149.798,123100000.0
2006-10-06 05:25:00,149.798,149.798,149.795,149.795,23800000.0
2006-10-06 05:26:00,149.8,149.8,149.795,149.797,17500000.0
2006-10-06 05:27:00,149.798,149.802,149.793,149.793,40800000.0
2006-10-06 05:28:00,149.796,149.796,149.784,149.794,105600001.0
2006-10-06 05:29:00,149.798,149.802,149.786,149.796,93300001.0
2006-10-06 05:30:00,149.79,149.79,149.781,149.785,95500002.0
2006-10-06 05:31:00,149.79,149.79,149.79,149.79,5100000.0
2006-10-06 05:32:00,149.79,149.79,149.782,149.782,71900001.0
2006-10-06 05:33:00,149.798,149.798,149.79,149.798,78100001.0
2006-10-06 05:34:00,149.795,149.8,149.784,149.798,103499998.0
2006-10-06 05:35:00,149.791,149.794,149.779,149.784,194399996.0
2006-10-06 05:36:00,149.785,149.795,149.785,149.795,6800000.0
2006-10-06 05:37:00,149.782,149.795,149.782,149.79,81699997.0
2006-10-06 05:38:00,149.79,149.79,149.79,149.79,38099999.0
2006-10-06 05:39:00,149.787,149.795,149.787,149.791,80300000.0
2006-10-06 05:40:00,149.786,149.792,149.774,149.792,82400001.0
2006-10-06 05:41:00,149.793,149.803,149.793,149.8,53300000.0
2006-10-06 05:42:00,149.813,149.816,149.798,149.815,129399998.0
2006-10-06 05:43:00,149.812,149.812,149.793,149.8,85099999.0
2006-10-06 05:44:00,149.796,149.807,149.796,149.807,66900001.0
2006-10-06 05:45:00,149.81,149.82,149.806,149.82,56699999.0
2006-10-06 05:46:00,149.817,149.817,149.808,149.812,84000000.0
2006-10-06 05:47:00,149.805,149.815,149.805,149.81,101800001.0
2006-10-06 05:48:00,149.815,149.815,149.81,149.81,17600000.0
2006-10-06 05:49:00,149.815,149.815,149.802,149.807,113000001.0
2006-10-06 05:50:00,149.805,149.805,149.795,149.795,16800000.0
2006-10-06 05:51:00,149.79,149.796,149.79,149.792,37100000.0
2006-10-06 05:52:00,149.788,149.795,149.787,149.788,69900000.0
2006-10-06 05:53:00,149.793,149.795,149.784,149.788,62400000.0
2006-10-06 05:54:00,149.778,149.784,149.767,149.767,104600000.0
2006-10-06 05:55:00,149.759,149.76,149.752,149.753,30300000.0
2006-10-06 05:56:00,149.752,149.752,149.742,149.745,63400001.0
2006-10-06 05:57:00,149.755,149.765,149.755,149.765,28000000.0
2006-10-06 05:58:00,149.767,149.769,149.756,149.762,83100000.0
2006-10-06 05:59:00,149.756,149.762,149.748,149.758,185100003.0
2006-10-06 06:00:00,149.751,149.767,149.751,149.767,50900000.0
2006-10-06 06:01:00,149.769,149.769,149.764,149.768,38000000.0
2006-10-06 06:02:00,149.762,149.767,149.762,149.767,78199999.0
2006-10-06 06:03:00,149.77,149.773,149.765,149.765,95200000.0
2006-10-06 06:04:00,149.765,149.765,149.755,149.76,33000000.0
2006-10-06 06:05:00,149.762,149.762,149.748,149.762,92699998.0
2006-10-06 06:06:00,149.759,149.763,149.749,149.76,91799999.0
2006-10-06 06:07:00,149.751,149.759,149.739,149.754,129799999.0
2006-10-06 06:08:00,149.763,149.763,149.733,149.742,62400000.0
2006-10-06 06:09:00,149.733,149.739,149.729,149.739,87499998.0
2006-10-06 06:10:00,149.74,149.74,149.735,149.735,137400000.0
2006-10-06 06:11:00,149.738,149.74,149.733,149.74,150300001.0
2006-10-06 06:12:00,149.735,149.737,149.731,149.737,59200000.0
2006-10-06 06:13:00,149.735,149.745,149.732,149.735,131799999.0
2006-10-06 06:14:00,149.746,149.748,149.744,149.745,41099998.0
2006-10-06 06:15:00,149.748,149.748,149.733,149.735,107700001.0
2006-10-06 06:16:00,149.738,149.75,149.729,149.747,28900000.0
2006-10-06 06:17:00,149.749,149.751,149.74,149.748,44600000.0
2006-10-06 06:18:00,149.737,149.745,149.735,149.74,80900001.0
2006-10-06 06:19:00,149.742,149.742,149.726,149.734,100700002.0
2006-10-06 06:20:00,149.735,149.745,149.735,149.745,20000000.0
2006-10-06 06:21:00,149.738,149.745,149.736,149.742,95200002.0
2006-10-06 06:22:00,149.743,149.752,149.741,149.749,49399999.0
2006-10-06 06:23:00,149.752,149.752,149.735,149.74,156400002.0
2006-10-06 06:24:00,149.736,149.736,149.734,149.734,20100000.0
2006-10-06 06:25:00,149.735,149.735,149.725,149.73,29800000.0
2006-10-06 06:26:00,149.737,149.743,149.732,149.732,160699997.0
2006-10-06 06:27:00,149.737,149.747,149.733,149.733,60700000.0
2006-10-06 06:28:00,149.728,149.728,149.708,149.71,161499999.0
2006-10-06 06:29:00,149.72,149.72,149.72,149.72,69100001.0
2006-10-06 06:30:00,149.717,149.717,149.71,149.71,55900000.0
2006-10-06 06:31:00,149.72,149.72,149.72,149.72,21900000.0
2006-10-06 06:32:00,149.72,149.728,149.718,149.72,64200001.0
2006-10-06 06:33:00,149.723,149.729,149.723,149.729,79799999.0
2006-10-06 06:34:00,149.725,149.725,149.725,149.725,1700000.0
2006-10-06 06:35:00,149.733,149.74,149.724,149.724,108699999.0
2006-10-06 06:36:00,149.728,149.732,149.719,149.719,135499998.0
2006-10-06 06:37:00,149.73,149.734,149.729,149.729,69100001.0
2006-10-06 06:38:00,149.728,149.728,149.708,149.717,132200001.0
2006-10-06 06:39:00,149.729,149.729,149.726,149.726,58699998.0
2006-10-06 06:40:00,149.731,149.741,149.721,149.721,122899998.0
2006-10-06 06:41:00,149.72,149.729,149.72,149.729,85799999.0
2006-10-06 06:42:00,149.732,149.741,149.727,149.735,79600002.0
2006-10-06 06:43:00,149.74,149.74,149.735,149.735,107999999.0
2006-10-06 06:44:00,149.742,149.742,149.731,149.732,17400000.0
2006-10-06 06:45:00,149.738,149.739,149.729,149.739,78400000.0
2006-10-06 06:46:00,149.732,149.744,149.72,149.731,67900000.0
2006-10-06 06:47:00,149.722,149.731,149.716,149.725,98499999.0
2006-10-06 06:48:00,149.736,149.74,149.734,149.74,73599999.0
2006-10-06 06:49:00,149.736,149.742,149.731,149.742,60300000.0
2006-10-06 06:50:00,149.735,149.74,149.724,149.74,117599999.0
2006-10-06 06:51:00,149.738,149.738,149.721,149.73,86500000.0
2006-10-06 06:52:00,149.726,149.728,149.71,149.71,51300000.0
2006-10-06 06:53:00,149.734,149.742,149.728,149.742,68500000.0
2006-10-06 06:54:00,149.742,149.752,149.74,149.743,21500000.0
2006-10-06 06:55:00,149.744,149.753,149.742,149.753,121900001.0
2006-10-06 06:56:00,149.758,149.762,149.747,149.76,123599999.0
2006-10-06 06:57:00,149.738,149.751,149.717,149.741,69499999.0
2006-10-06 06:58:00,149.76,149.765,149.757,149.765,168999998.0
2006-10-06 06:59:00,149.768,149.77,149.76,149.765,107100002.0
2006-10-06 07:00:00,149.768,149.768,149.752,149.752,84000000.0
2006-10-06 07:01:00,149.744,149.762,149.744,149.762,105400001.0
2006-10-06 07:02:00,149.754,149.754,149.745,149.745,66099999.0
2006-10-06 07:03:00,149.754,149.76,149.75,149.751,118999997.0
2006-10-06 07:04:00,149.748,149.756,149.743,149.756,151499997.0
2006-10-06 07:05:00,149.743,149.755,149.743,149.75,84400001.0
2006-10-06 07:06:00,149.753,149.764,149.751,149.756,166200002.0
2006-10-06 07:07:00,149.764,149.764,149.753,149.753,39200000.0
2006-10-06 07:08:00,149.755,149.764,149.748,149.757,121099999.0
2006-10-06 07:09:00,149.758,149.76,149.745,149.745,29600000.0
2006-10-06 07:10:00,149.745,149.759,149.745,149.75,67400001.0
2006-10-06 07:11:00,149.748,149.753,149.743,149.743,105499999.0
2006-10-06 07:12:00,149.745,149.753,149.745,149.75,125600000.0
2006-10-06 07:13:00,149.75,149.75,149.748,149.75,58699999.0
2006-10-06 07:14:00,149.745,149.755,149.745,149.75,96800000.0
2006-10-06 07:15:00,149.745,149.755,149.745,149.748,152399999.0
2006-10-06 07:16:00,149.743,149.756,149.736,149.736,97899998.0
2006-10-06 07:17:00,149.728,149.743,149.72,149.725,91500000.0
2006-10-06 07:18:00,149.725,149.734,149.682,149.682,167700001.0
2006-10-06 07:19:00,149.722,149.728,149.722,149.728,89700000.0
2006-10-06 07:20:00,149.712,149.725,149.712,149.725,76100000.0
2006-10-06 07:21:00,149.725,149.725,149.715,149.715,17900000.0
2006-10-06 07:22:00,149.713,149.715,149.704,149.712,136200000.0
2006-10-06 07:23:00,149.722,149.722,149.71,149.719,48800000.0
2006-10-06 07:24:00,149.71,149.722,149.709,149.722,35300001.0
2006-10-06 07:25:00,149.718,149.722,149.713,149.715,117699999.0
2006-10-06 07:26:00,149.718,149.72,149.711,149.711,104000001.0
2006-10-06 07:27:00,149.71,149.71,149.7,149.7,82400003.0
2006-10-06 07:28:00,149.71,149.71,149.707,149.71,77100000.0
2006-10-06 07:29:00,149.704,149.71,149.702,149.708,89099999.0
2006-10-06 07:30:00,149.705,149.705,149.703,149.703,18400000.0
2006-10-06 07:31:00,149.691,149.691,149.672,149.678,136599999.0
2006-10-06 07:32:00,149.682,149.689,149.682,149.682,43500000.0
2006-10-06 07:33:00,149.68,149.685,149.675,149.68,67900000.0
2006-10-06 07:34:00,149.684,149.684,149.67,149.677,63300001.0
2006-10-06 07:35:00,149.677,149.677,149.653,149.675,129600001.0
2006-10-06 07:36:00,149.664,149.668,149.664,149.664,21000000.0
2006-10-06 07:37:00,149.667,149.679,149.667,149.668,83400000.0
2006-10-06 07:38:00,149.67,149.678,149.67,149.678,17600000.0
2006-10-06 07:39:00,149.664,149.679,149.664,149.67,91699999.0
2006-10-06 07:40:00,149.665,149.67,149.665,149.67,141900002.0
2006-10-06 07:41:00,149.665,149.672,149.661,149.662,135400003.0
2006-10-06 07:42:00,149.65,149.669,149.649,149.667,89400001.0
2006-10-06 07:43:00,149.668,149.673,149.661,149.672,63800000.0
2006-10-06 07:44:00,149.668,149.668,149.656,149.668,132000003.0
2006-10-06 07:45:00,149.666,149.673,149.666,149.669,124400001.0
2006-10-06 07:46:00,149.678,149.686,149.678,149.681,75600000.0
2006-10-06 07:47:00,149.684,149.692,149.684,149.691,27800000.0
2006-10-06 07:48:00,149.688,149.696,149.682,149.694,49900000.0
2006-10-06 07:49:00,149.695,149.7,149.685,149.685,64399999.0
2006-10-06 07:50:00,149.697,149.697,149.69,149.697,76699998.0
2006-10-06 07:51:00,149.688,149.688,149.682,149.682,25800000.0
2006-10-06 07:52:00,149.685,149.701,149.685,149.7,66299999.0
2006-10-06 07:53:00,149.705,149.707,149.704,149.705,29600000.0
2006-10-06 07:54:00,149.705,149.715,149.702,149.702,72899999.0
2006-10-06 07:55:00,149.715,149.723,149.712,149.723,107399998.0
2006-10-06 07:56:00,149.719,149.729,149.71,149.716,16000000.0
2006-10-06 07:57:00,149.71,149.723,149.703,149.704,82400000.0
2006-10-06 07:58:00,149.707,149.708,149.701,149.702,60800000.0
2006-10-06 07:59:00,149.691,149.703,149.69,149.703,70099999.0
2006-10-06 08:00:00,149.695,149.695,149.646,149.646,55700000.0
2006-10-06 08:01:00,149.653,149.659,149.647,149.647,37000000.0
2006-10-06 08:02:00,149.63,149.63,149.609,149.609,62799999.0
2006-10-06 08:03:00,149.603,149.616,149.603,149.612,55800000.0
2006-10-06 08:04:00,149.625,149.625,149.609,149.61,115900001.0
2006-10-06 08:05:00,149.59,149.612,149.59,149.606,85099999.0
2006-10-06 08:06:00,149.606,149.613,149.6,149.613,83999999.0
2006-10-06 08:07:00,149.609,149.633,149.609,149.633,145899999.0
2006-10-06 08:08:00,149.627,149.627,149.622,149.622,23499999.0
2006-10-06 08:09:00,149.619,149.63,149.611,149.63,142800003.0
2006-10-06 08:10:00,149.627,149.632,149.62,149.625,34400000.0
2006-10-06 08:11:00,149.632,149.632,149.617,149.627,62400000.0
2006-10-06 08:12:00,149.64,149.64,149.635,149.635,40800000.0
2006-10-06 08:13:00,149.638,149.641,149.625,149.638,99900000.0
2006-10-06 08:14:00,149.644,149.655,149.641,149.655,116600000.0
2006-10-06 08:15:00,149.654,149.665,149.646,149.662,27100000.0
2006-10-06 08:16:00,149.652,149.662,149.652,149.661,109199997.0
2006-10-06 08:17:00,149.663,149.663,149.657,149.66,67700002.0
2006-10-06 08:18:00,149.662,149.662,149.651,149.657,60700000.0
2006-10-06 08:19:00,149.661,149.661,149.659,149.659,34300000.0
2006-10-06 08:20:00,149.672,149.683,149.661,149.676,121299999.0
2006-10-06 08:21:00,149.683,149.691,149.678,149.689,154799998.0
2006-10-06 08:22:00,149.68,149.68,149.667,149.673,36300000.0
2006-10-06 08:23:00,149.671,149.689,149.671,149.682,79799999.0
2006-10-06 08:24:00,149.686,149.691,149.673,149.685,138800002.0
2006-10-06 08:25:00,149.681,149.701,149.681,149.69,60800001.0
2006-10-06 08:26:00,149.692,149.706,149.685,149.706,58399998.0
2006-10-06 08:27:00,149.705,149.705,149.685,149.685,148200000.0
2006-10-06 08:28:00,149.702,149.726,149.702,149.713,125300002.0
2006-10-06 08:29:00,149.718,149.718,149.708,149.714,33300000.0
2006-10-06 08:30:00,149.713,149.713,149.702,149.705,112600003.0
2006-10-06 08:31:00,149.713,149.72,149.713,149.718,32300000.0
2006-10-06 08:32:00,149.712,149.715,149.702,149.702,40000000.0
2006-10-06 08:33:00,149.696,149.701,149.692,149.692,111300000.0
2006-10-06 08:34:00,149.696,149.73,149.696,149.73,66300001.0
2006-10-06 08:35:00,149.746,149.79,149.746,149.783,78599999.0
2006-10-06 08:36:00,149.794,149.794,149.769,149.779,120500002.0
2006-10-06 08:37:00,149.785,149.789,149.747,149.747,75200000.0
2006-10-06 08:38:00,149.749,149.767,149.749,149.767,89800000.0
2006-10-06 08:39:00,149.765,149.765,149.746,149.748,101599999.0
2006-10-06 08:40:00,149.742,149.745,149.727,149.727,87700001.0
2006-10-06 08:41:00,149.719,149.741,149.719,149.737,170899996.0
2006-10-06 08:42:00,149.744,149.754,149.739,149.752,110500001.0
2006-10-06 08:43:00,149.748,149.751,149.734,149.747,73400000.0
2006-10-06 08:44:00,149.75,149.762,149.744,149.762,114500000.0
2006-10-06 08:45:00,149.76,149.76,149.744,149.744,22200000.0
2006-10-06 08:46:00,149.743,149.751,149.743,149.748,26100000.0
2006-10-06 08:47:00,149.74,149.74,149.731,149.731,76699999.0
2006-10-06 08:48:00,149.737,149.754,149.736,149.741,135799998.0
2006-10-06 08:49:00,149.725,149.745,149.725,149.74,68300000.0
2006-10-06 08:50:00,149.743,149.749,149.736,149.749,87700000.0
2006-10-06 08:51:00,149.75,149.754,149.74,149.746,150500004.0
2006-10-06 08:52:00,149.738,149.738,149.73,149.732,73300001.0
2006-10-06 08:53:00,149.731,149.735,149.721,149.728,91099999.0
2006-10-06 08:54:00,149.726,149.73,149.724,149.729,96800001.0
2006-10-06 08:55:00,149.737,149.737,149.725,149.734,80299999.0
2006-10-06 08:56:00,149.739,149.749,149.738,149.748,52000000.0
2006-10-06 08:57:00,149.738,149.747,149.73,149.733,174100002.0
2006-10-06 08:58:00,149.733,149.744,149.728,149.733,93900001.0
2006-10-06 08:59:00,149.736,149.748,149.732,149.74,187700001.0
2006-10-06 09:00:00,149.732,149.739,149.725,149.732,56000000.0
2006-10-06 09:01:00,149.73,149.735,149.725,149.725,54300000.0
2006-10-06 09:02:00,149.725,149.725,149.706,149.717,85900000.0
2006-10-06 09:03:00,149.727,149.732,149.709,149.709,66400000.0
2006-10-06 09:04:00,149.707,149.726,149.707,149.72,35200000.0
2006-10-06 09:05:00,149.718,149.727,149.716,149.72,72400000.0
2006-10-06 09:06:00,149.711,149.716,149.7,149.712,161700002.0
2006-10-06 09:07:00,149.71,149.718,149.701,149.714,103399998.0
2006-10-06 09:08:00,149.719,149.751,149.719,149.75,115400001.0
2006-10-06 09:09:00,149.745,149.745,149.728,149.737,148799999.0
2006-10-06 09:10:00,149.729,149.745,149.729,149.741,103900000.0
2006-10-06 09:11:00,149.746,149.754,149.735,149.754,39700000.0
2006-10-06 09:12:00,149.743,149.743,149.725,149.726,122899998.0
2006-10-06 09:13:00,149.73,149.747,149.73,149.747,26900000.0
2006-10-06 09:14:00,149.749,149.751,149.731,149.74,136600000.0
2006-10-06 09:15:00,149.745,149.753,149.744,149.75,99600000.0
2006-10-06 09:16:00,149.746,149.746,149.732,149.745,150000001.0
2006-10-06 09:17:00,149.742,149.745,149.737,149.745,103400000.0
2006-10-06 09:18:00,149.74,149.744,149.737,149.738,93600000.0
2006-10-06 09:19:00,149.723,149.726,149.721,149.726,18300000.0
2006-10-06 09:20:00,149.725,149.732,149.715,149.718,49100001.0
2006-10-06 09:21:00,149.719,149.72,149.715,149.72,46400000.0
2006-10-06 09:22:00,149.734,149.747,149.734,149.747,125799997.0
2006-10-06 09:23:00,149.745,149.754,149.738,149.752,101200002.0
2006-10-06 09:24:00,149.753,149.756,149.743,149.746,52500000.0
2006-10-06 09:25:00,149.747,149.759,149.745,149.745,48000000.0
2006-10-06 09:26:00,149.734,149.748,149.734,149.743,72400000.0
2006-10-06 09:27:00,149.75,149.75,149.738,149.747,108600003.0
2006-10-06 09:28:00,149.743,149.757,149.741,149.75,94099999.0
2006-10-06 09:29:00,149.753,149.753,149.752,149.752,24800000.0
2006-10-06 09:30:00,149.756,149.756,149.742,149.749,99300000.0
2006-10-06 09:31:00,149.75,149.758,149.739,149.749,141000001.0
2006-10-06 09:32:00,149.741,149.745,149.736,149.74,73100000.0
2006-10-06 09:33:00,149.736,149.736,149.723,149.723,79300001.0
2006-10-06 09:34:00,149.715,149.729,149.715,149.727,122100001.0
2006-10-06 09:35:00,149.726,149.74,149.726,149.731,129500003.0
2006-10-06 09:36:00,149.738,149.747,149.729,149.73,93900001.0
2006-10-06 09:37:00,149.703,149.72,149.69,149.711,189099996.0
2006-10-06 09:38:00,149.708,149.715,149.705,149.715,81800002.0
2006-10-06 09:39:00,149.717,149.72,149.715,149.719,62400000.0
2006-10-06 09:40:00,149.726,149.729,149.711,149.711,44199999.0
2006-10-06 09:41:00,149.719,149.727,149.712,149.712,119700001.0
2006-10-06 09:42:00,149.713,149.723,149.711,149.718,24500000.0
2006-10-06 09:43:00,149.7,149.717,149.7,149.707,137099999.0
2006-10-06 09:44:00,149.705,149.721,149.705,149.714,109699997.0
2006-10-06 09:45:00,149.712,149.721,149.709,149.709,99899998.0
2006-10-06 09:46:00,149.708,149.715,149.708,149.71,94999999.0
2006-10-06 09:47:00,149.713,149.718,149.713,149.714,43800000.0
2006-10-06 09:48:00,149.705,149.705,149.69,149.69,18400000.0
2006-10-06 09:49:00,149.686,149.686,149.672,149.675,72500000.0
2006-10-06 09:50:00,149.675,149.689,149.675,149.68,157199995.0
2006-10-06 09:51:00,149.69,149.69,149.668,149.678,104400001.0
2006-10-06 09:52:00,149.671,149.671,149.653,149.653,28000000.0
2006-10-06 09:53:00,149.658,149.658,149.651,149.652,56599999.0
2006-10-06 09:54:00,149.658,149.663,149.654,149.663,28100000.0
2006-10-06 09:55:00,149.656,149.663,149.648,149.663,37300000.0
2006-10-06 09:56:00,149.661,149.668,149.655,149.661,108399997.0
2006-10-06 09:57:00,149.656,149.678,149.656,149.668,118200003.0
2006-10-06 09:58:00,149.672,149.697,149.672,149.693,121399999.0
2006-10-06 09:59:00,149.682,149.685,149.677,149.679,56099999.0
2006-10-06 10:00:00,149.669,149.699,149.669,149.698,97200002.0
2006-10-06 10:01:00,149.686,149.693,149.68,149.693,98999999.0
2006-10-06 10:02:00,149.693,149.695,149.683,149.695,81499998.0
2006-10-06 10:03:00,149.681,149.689,149.68,149.688,216399997.0
2006-10-06 10:04:00,149.694,149.697,149.681,149.695,114800002.0
2006-10-06 10:05:00,149.689,149.69,149.681,149.681,54699999.0
2006-10-06 10:06:00,149.683,149.685,149.676,149.678,68800000.0
2006-10-06 10:07:00,149.678,149.679,149.674,149.674,37400000.0
2006-10-06 10:08:00,149.683,149.691,149.674,149.687,95300000.0
2006-10-06 10:09:00,149.694,149.694,149.675,149.675,70400000.0
2006-10-06 10:10:00,149.668,149.668,149.652,149.655,80700001.0
2006-10-06 10:11:00,149.655,149.662,149.649,149.656,115599998.0
2006-10-06 10:12:00,149.659,149.662,149.651,149.652,109100002.0
2006-10-06 10:13:00,149.65,149.655,149.645,149.655,27400000.0
2006-10-06 10:14:00,149.65,149.655,149.648,149.65,86300000.0
2006-10-06 10:15:00,149.65,149.661,149.647,149.647,84899999.0
2006-10-06 10:16:00,149.645,149.657,149.645,149.657,62600000.0
2006-10-06 10:17:00,149.66,149.665,149.655,149.66,104399999.0
2006-10-06 10:18:00,149.66,149.668,149.656,149.656,40400000.0
2006-10-06 10:19:00,149.654,149.667,149.654,149.657,104400002.0
2006-10-06 10:20:00,149.66,149.669,149.658,149.666,112200001.0
2006-10-06 10:21:00,149.669,149.713,149.667,149.713,62400000.0
2006-10-06 10:22:00,149.722,149.742,149.722,149.736,107299999.0
2006-10-06 10:23:00,149.736,149.743,149.725,149.733,92600001.0
2006-10-06 10:24:00,149.738,149.752,149.738,149.738,44800000.0
2006-10-06 10:25:00,149.735,149.75,149.72,149.75,117899999.0
2006-10-06 10:26:00,149.75,149.757,149.745,149.745,71100000.0
2006-10-06 10:27:00,149.727,149.727,149.726,149.726,52000001.0
2006-10-06 10:28:00,149.692,149.708,149.692,149.692,43500000.0
2006-10-06 10:29:00,149.68,149.686,149.67,149.686,87500000.0
2006-10-06 10:30:00,149.683,149.683,149.667,149.67,61399998.0
2006-10-06 10:31:00,149.671,149.677,149.661,149.664,80900000.0
2006-10-06 10:32:00,149.664,149.664,149.653,149.653,45100000.0
2006-10-06 10:33:00,149.652,149.667,149.652,149.665,90300000.0
2006-10-06 10:34:00,149.655,149.665,149.653,149.665,119099999.0
2006-10-06 10:35:00,149.659,149.666,149.648,149.666,42400000.0
2006-10-06 10:36:00,149.668,149.678,149.668,149.668,220799996.0
2006-10-06 10:37:00,149.67,149.67,149.663,149.665,90599997.0
2006-10-06 10:38:00,149.67,149.675,149.668,149.668,50600000.0
2006-10-06 10:39:00,149.668,149.676,149.657,149.672,129300001.0
2006-10-06 10:40:00,149.679,149.694,149.666,149.683,104799998.0
2006-10-06 10:41:00,149.68,149.682,149.662,149.682,46600000.0
2006-10-06 10:42:00,149.68,149.684,149.674,149.675,41900000.0
2006-10-06 10:43:00,149.681,149.687,149.674,149.684,113599999.0
2006-10-06 10:44:00,149.686,149.687,149.674,149.687,87899999.0
2006-10-06 10:45:00,149.68,149.68,149.659,149.659,66100001.0
2006-10-06 10:46:00,149.649,149.649,149.642,149.643,67500002.0
2006-10-06 10:47:00,149.65,149.655,149.647,149.652,84700003.0
2006-10-06 10:48:00,149.647,149.66,149.646,149.656,82100001.0
2006-10-06 10:49:00,149.653,149.665,149.646,149.652,141299999.0
2006-10-06 10:50:00,149.648,149.65,149.638,149.647,119100002.0
2006-10-06 10:51:00,149.65,149.65,149.634,149.648,114400000.0
2006-10-06 10:52:00,149.641,149.657,149.641,149.643,44900000.0
2006-10-06 10:53:00,149.648,149.654,149.64,149.654,127600001.0
2006-10-06 10:54:00,149.653,149.653,149.64,149.646,156599997.0
2006-10-06 10:55:00,149.642,149.642,149.625,149.629,174200001.0
2006-10-06 10:56:00,149.641,149.648,149.634,149.634,75400002.0
2006-10-06 10:57:00,149.639,149.647,149.638,149.638,158600005.0
2006-10-06 10:58:00,149.638,149.647,149.631,149.635,127999996.0
2006-10-06 10:59:00,149.636,149.645,149.632,149.636,140399999.0
2006-10-06 11:00:00,149.647,149.647,149.638,149.638,45000000.0
2006-10-06 11:01:00,149.625,149.637,149.625,149.63,158599997.0
2006-10-06 11:02:00,149.615,149.629,149.606,149.629,254599998.0
2006-10-06 11:03:00,149.634,149.634,149.624,149.625,79900001.0
2006-10-06 11:04:00,149.623,149.627,149.616,149.616,171699999.0
2006-10-06 11:05:00,149.623,149.623,149.611,149.62,61900000.0
2006-10-06 11:06:00,149.616,149.624,149.607,149.624,75100001.0
2006-10-06 11:07:00,149.622,149.628,149.622,149.628,71099999.0
2006-10-06 11:08:00,149.634,149.636,149.618,149.624,99799998.0
2006-10-06 11:09:00,149.634,149.647,149.634,149.64,90400001.0
2006-10-06 11:10:00,149.633,149.636,149.63,149.636,58399999.0
2006-10-06 11:11:00,149.645,149.656,149.641,149.641,120999998.0
2006-10-06 11:12:00,149.643,149.643,149.629,149.638,148199996.0
2006-10-06 11:13:00,149.638,149.642,149.633,149.639,134099999.0
2006-10-06 11:14:00,149.633,149.641,149.631,149.638,104000001.0
2006-10-06 11:15:00,149.625,149.642,149.625,149.642,135300001.0
2006-10-06 11:16:00,149.642,149.649,149.632,149.632,58300002.0
2006-10-06 11:17:00,149.639,149.644,149.616,149.628,128000001.0
2006-10-06 11:18:00,149.641,149.641,149.628,149.628,78300002.0
2006-10-06 11:19:00,149.624,149.629,149.61,149.61,85000001.0
2006-10-06 11:20:00,149.607,149.626,149.607,149.615,203600000.0
2006-10-06 11:21:00,149.619,149.621,149.606,149.606,53499999.0
2006-10-06 11:22:00,149.607,149.617,149.607,149.611,55200000.0
2006-10-06 11:23:00,149.604,149.61,149.594,149.609,135400002.0
2006-10-06 11:24:00,149.619,149.623,149.607,149.607,102500000.0
2006-10-06 11:25:00,149.607,149.62,149.607,149.618,126399999.0
2006-10-06 11:26:00,149.617,149.627,149.617,149.627,12800000.0
2006-10-06 11:27:00,149.625,149.629,149.617,149.626,110899997.0
2006-10-06 11:28:00,149.633,149.635,149.618,149.623,82100000.0
2006-10-06 11:29:00,149.638,149.646,149.635,149.636,170399998.0
2006-10-06 11:30:00,149.641,149.649,149.638,149.642,92600001.0
2006-10-06 11:31:00,149.646,149.646,149.624,149.637,121499998.0
2006-10-06 11:32:00,149.631,149.636,149.63,149.631,88300000.0
2006-10-06 11:33:00,149.634,149.637,149.628,149.637,83000001.0
2006-10-06 11:34:00,149.642,149.642,149.625,149.634,62299999.0
2006-10-06 11:35:00,149.64,149.651,149.625,149.625,81700000.0
2006-10-06 11:36:00,149.643,149.643,149.631,149.64,95700001.0
2006-10-06 11:37:00,149.641,149.645,149.636,149.645,125399999.0
2006-10-06 11:38:00,149.635,149.639,149.623,149.637,65800000.0
2006-10-06 11:39:00,149.639,149.645,149.632,149.637,93800002.0
2006-10-06 11:40:00,149.627,149.63,149.623,149.625,34100000.0
2006-10-06 11:41:00,149.623,149.631,149.621,149.623,145300000.0
2006-10-06 11:42:00,149.618,149.629,149.615,149.616,130599999.0
2006-10-06 11:43:00,149.628,149.628,149.619,149.621,75700000.0
2006-10-06 11:44:00,149.621,149.621,149.601,149.601,59100000.0
2006-10-06 11:45:00,149.602,149.609,149.592,149.607,97900001.0
2006-10-06 11:46:00,149.607,149.613,149.602,149.604,63000000.0
2006-10-06 11:47:00,149.606,149.635,149.606,149.625,147999998.0
2006-10-06 11:48:00,149.63,149.635,149.625,149.63,90600000.0
2006-10-06 11:49:00,149.627,149.636,149.626,149.632,166300003.0
2006-10-06 11:50:00,149.623,149.637,149.623,149.637,108699998.0
2006-10-06 11:51:00,149.628,149.628,149.615,149.625,103700002.0
2006-10-06 11:52:00,149.612,149.625,149.612,149.62,95200000.0
2006-10-06 11:53:00,149.62,149.632,149.616,149.632,101799999.0
2006-10-06 11:54:00,149.635,149.635,149.625,149.63,114299999.0
2006-10-06 11:55:00,149.635,149.635,149.625,149.63,101999997.0
2006-10-06 11:56:00,149.635,149.635,149.625,149.627,55800000.0
2006-10-06 11:57:00,149.627,149.628,149.614,149.62,137799997.0
2006-10-06 11:58:00,149.625,149.639,149.625,149.63,71799999.0
2006-10-06 11:59:00,149.633,149.651,149.63,149.651,186699999.0
2006-10-06 12:00:00,149.652,149.671,149.652,149.669,84200000.0
2006-10-06 12:01:00,149.664,149.665,149.655,149.665,82900001.0
2006-10-06 12:02:00,149.668,149.673,149.662,149.666,67200001.0
2006-10-06 12:03:00,149.667,149.67,149.662,149.67,86000000.0
2006-10-06 12:04:00,149.673,149.673,149.66,149.672,69900000.0
2006-10-06 12:05:00,149.667,149.667,149.655,149.66,125600000.0
2006-10-06 12:06:00,149.659,149.662,149.648,149.652,71699999.0
2006-10-06 12:07:00,149.644,149.656,149.642,149.656,56899999.0
2006-10-06 12:08:00,149.657,149.659,149.646,149.646,66400000.0
2006-10-06 12:09:00,149.653,149.656,149.646,149.647,51600000.0
2006-10-06 12:10:00,149.655,149.655,149.65,149.65,150899997.0
2006-10-06 12:11:00,149.655,149.678,149.655,149.678,61100001.0
2006-10-06 12:12:00,149.674,149.674,149.667,149.67,32000000.0
2006-10-06 12:13:00,149.67,149.675,149.67,149.67,63600001.0
2006-10-06 12:14:00,149.67,149.675,149.66,149.67,70500000.0
2006-10-06 12:15:00,149.661,149.667,149.65,149.65,65900000.0
2006-10-06 12:16:00,149.652,149.655,149.647,149.647,63200000.0
2006-10-06 12:17:00,149.633,149.651,149.633,149.651,52799999.0
2006-10-06 12:18:00,149.647,149.647,149.629,149.634,164199998.0
2006-10-06 12:19:00,149.62,149.639,149.62,149.634,102300000.0
2006-10-06 12:20:00,149.625,149.625,149.615,149.619,113399999.0
2006-10-06 12:21:00,149.617,149.626,149.617,149.626,41300000.0
2006-10-06 12:22:00,149.639,149.639,149.611,149.611,51200001.0
2006-10-06 12:23:00,149.604,149.61,149.604,149.61,69700000.0
2006-10-06 12:24:00,149.609,149.612,149.601,149.605,60200000.0
2006-10-06 12:25:00,149.608,149.608,149.603,149.603,110099998.0
2006-10-06 12:26:00,149.598,149.618,149.596,149.614,103400000.0
2006-10-06 12:27:00,149.606,149.609,149.605,149.605,51500000.0
2006-10-06 12:28:00,149.606,149.611,149.603,149.61,56000000.0
2006-10-06 12:29:00,149.62,149.62,149.61,149.614,81700000.0
2006-10-06 12:30:00,149.612,149.627,149.612,149.625,97300001.0
2006-10-06 12:31:00,149.618,149.62,149.605,149.605,69700000.0
2006-10-06 12:32:00,149.603,149.606,149.595,149.595,88699999.0
2006-10-06 12:33:00,149.598,149.602,149.59,149.602,83700000.0
2006-10-06 12:34:00,149.6,149.602,149.593,149.593,112199997.0
2006-10-06 12:35:00,149.598,149.607,149.598,149.603,133500000.0
2006-10-06 12:36:00,149.607,149.607,149.597,149.599,22400000.0
2006-10-06 12:37:00,149.605,149.605,149.598,149.6,34000000.0
2006-10-06 12:38:00,149.603,149.616,149.602,149.603,103500000.0
2006-10-06 12:39:00,149.612,149.615,149.612,149.612,53100000.0
2006-10-06 12:40:00,149.612,149.615,149.605,149.615,150199998.0
2006-10-06 12:41:00,149.602,149.614,149.602,149.61,124200000.0
2006-10-06 12:42:00,149.599,149.603,149.59,149.59,71699999.0
2006-10-06 12:43:00,149.595,149.605,149.593,149.605,72399999.0
2006-10-06 12:44:00,149.603,149.611,149.6,149.605,46000000.0
2006-10-06 12:45:00,149.618,149.618,149.605,149.605,78300000.0
2006-10-06 12:46:00,149.606,149.606,149.592,149.6,77600000.0
2006-10-06 12:47:00,149.592,149.597,149.588,149.593,89700002.0
2006-10-06 12:48:00,149.605,149.605,149.595,149.605,71699999.0
2006-10-06 12:49:00,149.598,149.599,149.589,149.59,86900001.0
2006-10-06 12:50:00,149.593,149.599,149.585,149.591,37000000.0
2006-10-06 12:51:00,149.6,149.608,149.599,149.608,63599999.0
2006-10-06 12:52:00,149.608,149.608,149.602,149.603,69500001.0
2006-10-06 12:53:00,149.607,149.607,149.589,149.598,136800002.0
2006-10-06 12:54:00,149.588,149.597,149.588,149.588,132299998.0
2006-10-06 12:55:00,149.59,149.617,149.59,149.617,54099999.0
2006-10-06 12:56:00,149.62,149.624,149.613,149.613,81899999.0
2006-10-06 12:57:00,149.612,149.616,149.604,149.604,185299998.0
2006-10-06 12:58:00,149.6,149.609,149.598,149.608,127200001.0
2006-10-06 12:59:00,149.61,149.622,149.604,149.616,57100000.0
2006-10-06 13:00:00,149.622,149.625,149.62,149.62,113900003.0
2006-10-06 13:01:00,149.607,149.611,149.596,149.611,124499996.0
2006-10-06 13:02:00,149.61,149.619,149.61,149.616,68000000.0
2006-10-06 13:03:00,149.627,149.645,149.627,149.639,62400001.0
2006-10-06 13:04:00,149.643,149.652,149.643,149.652,41000001.0
2006-10-06 13:05:00,149.64,149.648,149.637,149.637,99200001.0
2006-10-06 13:06:00,149.624,149.628,149.617,149.62,107900001.0
2006-10-06 13:07:00,149.615,149.615,149.61,149.61,84400002.0
2006-10-06 13:08:00,149.61,149.617,149.601,149.617,98700000.0
2006-10-06 13:09:00,149.622,149.631,149.62,149.627,37600000.0
2006-10-06 13:10:00,149.618,149.62,149.615,149.62,167800005.0
2006-10-06 13:11:00,149.618,149.62,149.608,149.62,66300000.0
2006-10-06 13:12:00,149.612,149.614,149.612,149.613,18400000.0
2006-10-06 13:13:00,149.609,149.611,149.599,149.608,55700000.0
2006-10-06 13:14:00,149.605,149.61,149.602,149.61,56500000.0
2006-10-06 13:15:00,149.609,149.617,149.601,149.608,168899999.0
2006-10-06 13:16:00,149.603,149.612,149.601,149.608,118499996.0
2006-10-06 13:17:00,149.596,149.596,149.584,149.589,79500001.0
2006-10-06 13:18:00,149.589,149.599,149.582,149.598,44500000.0
2006-10-06 13:19:00,149.591,149.6,149.591,149.595,60799999.0
2006-10-06 13:20:00,149.62,149.655,149.62,149.655,52000000.0
2006-10-06 13:21:00,149.643,149.643,149.598,149.598,74800002.0
2006-10-06 13:22:00,149.585,149.585,149.569,149.582,44900000.0
2006-10-06 13:23:00,149.57,149.581,149.57,149.58,59999999.0
2006-10-06 13:24:00,149.6,149.6,149.593,149.598,77500001.0
2006-10-06 13:25:00,149.594,149.606,149.594,149.606,91800001.0
2006-10-06 13:26:00,149.6,149.61,149.596,149.61,109200001.0
2006-10-06 13:27:00,149.607,149.607,149.601,149.601,94100002.0
2006-10-06 13:28:00,149.588,149.606,149.588,149.606,66799999.0
2006-10-06 13:29:00,149.597,149.598,149.588,149.598,67799999.0
2006-10-06 13:30:00,149.603,149.603,149.584,149.584,81500001.0
2006-10-06 13:31:00,149.578,149.59,149.573,149.59,71999999.0
2006-10-06 13:32:00,149.578,149.598,149.578,149.587,110199997.0
2006-10-06 13:33:00,149.591,149.591,149.568,149.578,71800000.0
2006-10-06 13:34:00,149.581,149.597,149.581,149.597,93100000.0
2006-10-06 13:35:00,149.592,149.607,149.586,149.589,136599998.0
2006-10-06 13:36:00,149.595,149.604,149.592,149.592,56000002.0
2006-10-06 13:37:00,149.594,149.599,149.591,149.599,41000000.0
2006-10-06 13:38:00,149.588,149.596,149.588,149.596,53600000.0
2006-10-06 13:39:00,149.602,149.606,149.581,149.581,44500000.0
2006-10-06 13:40:00,149.579,149.595,149.572,149.585,91899999.0
2006-10-06 13:41:00,149.593,149.593,149.573,149.582,95799999.0
2006-10-06 13:42:00,149.586,149.587,149.582,149.582,68600000.0
2006-10-06 13:43:00,149.581,149.581,149.567,149.573,73100000.0
2006-10-06 13:44:00,149.577,149.595,149.577,149.595,104000002.0
2006-10-06 13:45:00,149.601,149.601,149.601,149.601,8800000.0
2006-10-06 13:46:00,149.61,149.622,149.61,149.622,36000000.0
2006-10-06 13:47:00,149.61,149.61,149.595,149.595,78399998.0
2006-10-06 13:48:00,149.595,149.622,149.595,149.618,65600000.0
2006-10-06 13:49:00,149.612,149.612,149.598,149.604,49500000.0
2006-10-06 13:50:00,149.595,149.595,149.561,149.561,55700000.0
2006-10-06 13:51:00,149.553,149.58,149.541,149.579,112000002.0
2006-10-06 13:52:00,149.583,149.597,149.574,149.575,142799997.0
2006-10-06 13:53:00,149.576,149.614,149.571,149.61,56499999.0
2006-10-06 13:54:00,149.616,149.628,149.605,149.61,97300000.0
2006-10-06 13:55:00,149.62,149.625,149.598,149.598,89900001.0
2006-10-06 13:56:00,149.597,149.608,149.552,149.552,56300000.0
2006-10-06 13:57:00,149.538,149.54,149.523,149.523,66899999.0
2006-10-06 13:58:00,149.521,149.521,149.488,149.488,65499998.0
2006-10-06 13:59:00,149.49,149.494,149.473,149.481,115399999.0
2006-10-06 14:00:00,149.496,149.516,149.496,149.512,81700000.0
2006-10-06 14:01:00,149.522,149.548,149.522,149.548,72700000.0
2006-10-06 14:02:00,149.543,149.543,149.534,149.537,149400000.0
2006-10-06 14:03:00,149.543,149.548,149.536,149.536,55399999.0
2006-10-06 14:04:00,149.536,149.536,149.517,149.525,64100000.0
2006-10-06 14:05:00,149.514,149.514,149.497,149.513,181500000.0
2006-10-06 14:06:00,149.512,149.512,149.493,149.497,90700000.0
2006-10-06 14:07:00,149.491,149.501,149.477,149.477,96600002.0
2006-10-06 14:08:00,149.478,149.494,149.473,149.488,116200001.0
2006-10-06 14:09:00,149.489,149.498,149.487,149.487,134600000.0
2006-10-06 14:10:00,149.492,149.498,149.484,149.49,147099997.0
2006-10-06 14:11:00,149.51,149.515,149.506,149.506,85600000.0
2006-10-06 14:12:00,149.502,149.502,149.46,149.467,33700000.0
2006-10-06 14:13:00,149.464,149.467,149.453,149.453,172099999.0
2006-10-06 14:14:00,149.455,149.455,149.442,149.442,137400000.0
2006-10-06 14:15:00,149.431,149.431,149.4,149.42,121399998.0
2006-10-06 14:16:00,149.424,149.473,149.424,149.463,129899999.0
2006-10-06 14:17:00,149.482,149.505,149.476,149.5,148900002.0
2006-10-06 14:18:00,149.496,149.508,149.493,149.493,85600002.0
2006-10-06 14:19:00,149.478,149.478,149.448,149.45,101499999.0
2006-10-06 14:20:00,149.447,149.466,149.447,149.457,53400000.0
2006-10-06 14:21:00,149.444,149.462,149.444,149.453,85600000.0
2006-10-06 14:22:00,149.464,149.47,149.453,149.458,76600000.0
2006-10-06 14:23:00,149.45,149.45,149.442,149.442,50700000.0
2006-10-06 14:24:00,149.448,149.469,149.441,149.46,85400002.0
2006-10-06 14:25:00,149.439,149.44,149.434,149.439,152200001.0
2006-10-06 14:26:00,149.448,149.452,149.448,149.452,36700000.0
2006-10-06 14:27:00,149.455,149.455,149.406,149.428,47400000.0
2006-10-06 14:28:00,149.435,149.454,149.423,149.454,91200000.0
2006-10-06 14:29:00,149.445,149.491,149.434,149.453,108199999.0
2006-10-06 14:30:00,149.399,149.509,149.36,149.447,104800000.0
2006-10-06 14:31:00,149.454,149.455,149.141,149.295,61300000.0
2006-10-06 14:32:00,149.317,149.317,149.036,149.036,100700001.0
2006-10-06 14:33:00,149.075,149.257,149.075,149.252,67100000.0
2006-10-06 14:34:00,149.25,149.258,149.205,149.239,170300001.0
2006-10-06 14:35:00,149.28,149.284,149.144,149.259,116899998.0
2006-10-06 14:36:00,149.29,149.3,149.261,149.261,75800000.0
2006-10-06 14:37:00,149.259,149.273,149.244,149.255,170100004.0
2006-10-06 14:38:00,149.262,149.312,149.262,149.304,164600001.0
2006-10-06 14:39:00,149.31,149.32,149.301,149.317,123100003.0
2006-10-06 14:40:00,149.337,149.382,149.337,149.372,102000001.0
2006-10-06 14:41:00,149.353,149.366,149.326,149.326,74300002.0
2006-10-06 14:42:00,149.312,149.344,149.312,149.344,71100000.0
2006-10-06 14:43:00,149.357,149.369,149.344,149.35,93700000.0
2006-10-06 14:44:00,149.36,149.36,149.335,149.338,86200001.0
2006-10-06 14:45:00,149.344,149.35,149.314,149.317,62300000.0
2006-10-06 14:46:00,149.322,149.326,149.305,149.324,49000000.0
2006-10-06 14:47:00,149.316,149.331,149.306,149.306,71499999.0
2006-10-06 14:48:00,149.313,149.33,149.306,149.325,70300000.0
2006-10-06 14:49:00,149.326,149.331,149.312,149.312,107599999.0
2006-10-06 14:50:00,149.316,149.326,149.307,149.315,86299998.0
2006-10-06 14:51:00,149.321,149.341,149.311,149.329,200700002.0
2006-10-06 14:52:00,149.335,149.357,149.334,149.357,128599998.0
2006-10-06 14:53:00,149.345,149.345,149.325,149.325,59599999.0
2006-10-06 14:54:00,149.339,149.381,149.339,149.371,98399998.0
2006-10-06 14:55:00,149.362,149.362,149.306,149.319,177200000.0
2006-10-06 14:56:00,149.337,149.418,149.337,149.402,147200000.0
2006-10-06 14:57:00,149.413,149.445,149.404,149.445,98900000.0
2006-10-06 14:58:00,149.435,149.463,149.435,149.436,122399999.0
2006-10-06 14:59:00,149.46,149.51,149.46,149.503,25800000.0
2006-10-06 15:00:00,149.498,149.51,149.477,149.496,108900000.0
2006-10-06 15:01:00,149.488,149.526,149.484,149.516,127600001.0
2006-10-06 15:02:00,149.515,149.521,149.499,149.513,89600000.0
2006-10-06 15:03:00,149.508,149.508,149.484,149.487,82600001.0
2006-10-06 15:04:00,149.477,149.477,149.432,149.432,104700003.0
2006-10-06 15:05:00,149.433,149.468,149.433,149.468,117600001.0
2006-10-06 15:06:00,149.473,149.478,149.464,149.47,82600000.0
2006-10-06 15:07:00,149.468,149.468,149.429,149.429,104199999.0
2006-10-06 15:08:00,149.446,149.454,149.431,149.437,158400001.0
2006-10-06 15:09:00,149.446,149.465,149.442,149.442,101400000.0
2006-10-06 15:10:00,149.447,149.483,149.447,149.455,72500000.0
2006-10-06 15:11:00,149.454,149.482,149.454,149.466,84499999.0
2006-10-06 15:12:00,149.472,149.523,149.472,149.523,107900000.0
2006-10-06 15:13:00,149.524,149.524,149.462,149.462,84300000.0
2006-10-06 15:14:00,149.449,149.469,149.449,149.452,187900001.0
2006-10-06 15:15:00,149.432,149.494,149.432,149.494,83700001.0
2006-10-06 15:16:00,149.495,149.506,149.49,149.492,46600000.0
2006-10-06 15:17:00,149.478,149.478,149.445,149.45,109699997.0
2006-10-06 15:18:00,149.448,149.455,149.441,149.45,119500000.0
2006-10-06 15:19:00,149.443,149.455,149.443,149.45,101100001.0
2006-10-06 15:20:00,149.44,149.468,149.437,149.468,187900003.0
2006-10-06 15:21:00,149.465,149.493,149.465,149.473,94100000.0
2006-10-06 15:22:00,149.467,149.49,149.456,149.49,141600001.0
2006-10-06 15:23:00,149.488,149.499,149.457,149.457,162600001.0
2006-10-06 15:24:00,149.457,149.462,149.448,149.46,154900000.0
2006-10-06 15:25:00,149.457,149.457,149.434,149.445,83200000.0
2006-10-06 15:26:00,149.45,149.454,149.423,149.423,101200000.0
2006-10-06 15:27:00,149.442,149.443,149.431,149.434,92400000.0
2006-10-06 15:28:00,149.452,149.47,149.45,149.465,80100000.0
2006-10-06 15:29:00,149.472,149.499,149.472,149.488,198999998.0
2006-10-06 15:30:00,149.483,149.483,149.475,149.477,70299998.0
2006-10-06 15:31:00,149.469,149.499,149.469,149.499,50400001.0
2006-10-06 15:32:00,149.506,149.506,149.496,149.499,205399999.0
2006-10-06 15:33:00,149.503,149.503,149.482,149.482,125299999.0
2006-10-06 15:34:00,149.485,149.504,149.485,149.49,104099998.0
2006-10-06 15:35:00,149.5,149.506,149.49,149.49,139899998.0
2006-10-06 15:36:00,149.5,149.507,149.493,149.493,123300001.0
2006-10-06 15:37:00,149.502,149.505,149.491,149.494,89800000.0
2006-10-06 15:38:00,149.489,149.5,149.489,149.495,57099999.0
2006-10-06 15:39:00,149.491,149.496,149.491,149.496,68400000.0
2006-10-06 15:40:00,149.498,149.498,149.49,149.498,104000000.0
2006-10-06 15:41:00,149.501,149.501,149.483,149.488,87899999.0
2006-10-06 15:42:00,149.492,149.501,149.491,149.491,50100000.0
2006-10-06 15:43:00,149.481,149.498,149.48,149.491,101000002.0
2006-10-06 15:44:00,149.483,149.499,149.478,149.485,175100000.0
2006-10-06 15:45:00,149.498,149.511,149.498,149.507,117299998.0
2006-10-06 15:46:00,149.495,149.511,149.495,149.51,82100000.0
2006-10-06 15:47:00,149.522,149.522,149.507,149.511,105499999.0
2006-10-06 15:48:00,149.512,149.518,149.505,149.51,77900000.0
2006-10-06 15:49:00,149.534,149.534,149.531,149.531,8700000.0
2006-10-06 15:50:00,149.557,149.561,149.537,149.537,133400000.0
2006-10-06 15:51:00,149.546,149.551,149.534,149.545,122600001.0
2006-10-06 15:52:00,149.566,149.605,149.566,149.595,69200002.0
2006-10-06 15:53:00,149.603,149.603,149.578,149.583,41800000.0
2006-10-06 15:54:00,149.586,149.591,149.571,149.59,156700001.0
2006-10-06 15:55:00,149.61,149.657,149.61,149.65,31700000.0
2006-10-06 15:56:00,149.661,149.669,149.661,149.662,62300000.0
2006-10-06 15:57:00,149.668,149.679,149.664,149.667,106200001.0
2006-10-06 15:58:00,149.661,149.678,149.658,149.665,80600002.0
2006-10-06 15:59:00,149.651,149.654,149.647,149.649,48800000.0
2006-10-06 16:00:00,149.648,149.653,149.641,149.641,80100002.0
2006-10-06 16:01:00,149.653,149.661,149.636,149.65,122199999.0
2006-10-06 16:02:00,149.647,149.664,149.643,149.664,107000002.0
2006-10-06 16:03:00,149.662,149.688,149.656,149.688,55200000.0
2006-10-06 16:04:00,149.701,149.708,149.7,149.708,54400000.0
2006-10-06 16:05:00,149.713,149.73,149.713,149.73,82300000.0
2006-10-06 16:06:00,149.723,149.723,149.706,149.711,71399999.0
2006-10-06 16:07:00,149.735,149.757,149.735,149.749,102800002.0
2006-10-06 16:08:00,149.754,149.781,149.754,149.768,132700001.0
2006-10-06 16:09:00,149.745,149.755,149.731,149.755,84100000.0
2006-10-06 16:10:00,149.749,149.749,149.713,149.73,77300001.0
2006-10-06 16:11:00,149.737,149.747,149.715,149.724,116399998.0
2006-10-06 16:12:00,149.718,149.738,149.712,149.725,212900001.0
2006-10-06 16:13:00,149.72,149.729,149.71,149.72,128400002.0
2006-10-06 16:14:00,149.717,149.717,149.704,149.704,57600001.0
2006-10-06 16:15:00,149.707,149.723,149.706,149.707,108200001.0
2006-10-06 16:16:00,149.692,149.717,149.692,149.71,105699997.0
2006-10-06 16:17:00,149.714,149.717,149.7,149.717,89000001.0
2006-10-06 16:18:00,149.718,149.722,149.71,149.718,64199999.0
2006-10-06 16:19:00,149.706,149.71,149.7,149.708,183100000.0
2006-10-06 16:20:00,149.717,149.717,149.703,149.708,79000000.0
2006-10-06 16:21:00,149.697,149.697,149.672,149.684,112600001.0
2006-10-06 16:22:00,149.673,149.696,149.673,149.69,102500000.0
2006-10-06 16:23:00,149.698,149.705,149.69,149.705,96699997.0
2006-10-06 16:24:00,149.713,149.721,149.7,149.714,80200000.0
2006-10-06 16:25:00,149.717,149.72,149.709,149.72,55400000.0
2006-10-06 16:26:00,149.722,149.73,149.716,149.716,95900000.0
2006-10-06 16:27:00,149.72,149.721,149.704,149.718,98699999.0
2006-10-06 16:28:00,149.718,149.727,149.715,149.727,83899999.0
2006-10-06 16:29:00,149.719,149.739,149.718,149.718,160100002.0
2006-10-06 16:30:00,149.719,149.72,149.701,149.709,42300000.0
2006-10-06 16:31:00,149.69,149.704,149.687,149.69,82499999.0
2006-10-06 16:32:00,149.692,149.707,149.689,149.689,65500000.0
2006-10-06 16:33:00,149.695,149.698,149.679,149.679,20800000.0
2006-10-06 16:34:00,149.675,149.7,149.675,149.685,153699999.0
2006-10-06 16:35:00,149.683,149.691,149.674,149.687,103599998.0
2006-10-06 16:36:00,149.673,149.673,149.64,149.65,83899999.0
2006-10-06 16:37:00,149.649,149.656,149.644,149.644,117000001.0
2006-10-06 16:38:00,149.65,149.678,149.639,149.678,108500000.0
2006-10-06 16:39:00,149.717,149.736,149.692,149.736,103000001.0
2006-10-06 16:40:00,149.742,149.746,149.725,149.746,117000000.0
2006-10-06 16:41:00,149.746,149.746,149.717,149.727,68399999.0
2006-10-06 16:42:00,149.742,149.746,149.721,149.721,153900001.0
2006-10-06 16:43:00,149.729,149.743,149.729,149.735,94900000.0
2006-10-06 16:44:00,149.737,149.762,149.737,149.762,161899997.0
2006-10-06 16:45:00,149.77,149.77,149.746,149.746,87400000.0
2006-10-06 16:46:00,149.741,149.749,149.729,149.749,90199998.0
2006-10-06 16:47:00,149.756,149.756,149.735,149.736,55200000.0
2006-10-06 16:48:00,149.723,149.738,149.714,149.738,49100000.0
2006-10-06 16:49:00,149.745,149.75,149.735,149.746,62300000.0
2006-10-06 16:50:00,149.758,149.768,149.756,149.768,76600001.0
2006-10-06 16:51:00,149.773,149.796,149.773,149.79,49200000.0
2006-10-06 16:52:00,149.787,149.787,149.759,149.759,103900001.0
2006-10-06 16:53:00,149.755,149.765,149.745,149.75,115299999.0
2006-10-06 16:54:00,149.738,149.738,149.709,149.717,74400000.0
2006-10-06 16:55:00,149.723,149.725,149.706,149.711,192700003.0
2006-10-06 16:56:00,149.699,149.728,149.699,149.71,91699999.0
2006-10-06 16:57:00,149.701,149.709,149.685,149.685,82600000.0
2006-10-06 16:58:00,149.679,149.692,149.678,149.692,118600001.0
2006-10-06 16:59:00,149.69,149.742,149.673,149.742,75299998.0
2006-10-06 17:00:00,149.749,149.749,149.697,149.705,88199998.0
2006-10-06 17:01:00,149.698,149.728,149.696,149.728,37900000.0
2006-10-06 17:02:00,149.741,149.745,149.733,149.735,128900001.0
2006-10-06 17:03:00,149.74,149.749,149.728,149.735,46700000.0
2006-10-06 17:04:00,149.737,149.739,149.715,149.734,140900000.0
2006-10-06 17:05:00,149.727,149.728,149.712,149.712,147999998.0
2006-10-06 17:06:00,149.712,149.732,149.705,149.732,47699999.0
2006-10-06 17:07:00,149.738,149.747,149.733,149.74,134500001.0
2006-10-06 17:08:00,149.737,149.742,149.732,149.739,93299998.0
2006-10-06 17:09:00,149.745,149.751,149.737,149.739,104199998.0
2006-10-06 17:10:00,149.74,149.756,149.729,149.729,60000000.0
2006-10-06 17:11:00,149.741,149.749,149.73,149.73,89999998.0
2006-10-06 17:12:00,149.731,149.735,149.71,149.713,158199997.0
2006-10-06 17:13:00,149.705,149.714,149.705,149.714,135800000.0
2006-10-06 17:14:00,149.725,149.725,149.714,149.717,62400001.0
2006-10-06 17:15:00,149.72,149.726,149.72,149.722,64800000.0
2006-10-06 17:16:00,149.727,149.74,149.727,149.74,76200000.0
2006-10-06 17:17:00,149.74,149.751,149.731,149.739,138899999.0
2006-10-06 17:18:00,149.735,149.739,149.732,149.739,182200000.0
2006-10-06 17:19:00,149.729,149.736,149.712,149.715,51400000.0
2006-10-06 17:20:00,149.708,149.719,149.706,149.719,170200000.0
2006-10-06 17:21:00,149.717,149.718,149.712,149.713,81500000.0
2006-10-06 17:22:00,149.722,149.775,149.722,149.775,99299998.0
2006-10-06 17:23:00,149.78,149.794,149.78,149.788,80199999.0
2006-10-06 17:24:00,149.808,149.808,149.8,149.8,46199999.0
2006-10-06 17:25:00,149.796,149.808,149.78,149.78,94700002.0
2006-10-06 17:26:00,149.782,149.792,149.777,149.788,84400002.0
2006-10-06 17:27:00,149.784,149.826,149.784,149.826,27000000.0
2006-10-06 17:28:00,149.823,149.835,149.814,149.835,35100000.0
2006-10-06 17:29:00,149.837,149.851,149.837,149.842,128899999.0
2006-10-06 17:30:00,149.85,149.854,149.845,149.845,124699999.0
2006-10-06 17:31:00,149.854,149.865,149.854,149.865,82700000.0
2006-10-06 17:32:00,149.851,149.858,149.847,149.85,120600001.0
2006-10-06 17:33:00,149.835,149.85,149.828,149.85,127700002.0
2006-10-06 17:34:00,149.849,149.857,149.839,149.851,77300001.0
2006-10-06 17:35:00,149.85,149.85,149.831,149.836,123900003.0
2006-10-06 17:36:00,149.845,149.859,149.839,149.851,162800000.0
2006-10-06 17:37:00,149.855,149.855,149.844,149.844,28000000.0
2006-10-06 17:38:00,149.848,149.848,149.839,149.842,45500000.0
2006-10-06 17:39:00,149.83,149.861,149.83,149.852,64300000.0
2006-10-06 17:40:00,149.853,149.885,149.853,149.885,95200000.0
2006-10-06 17:41:00,149.892,149.895,149.885,149.886,117699999.0
2006-10-06 17:42:00,149.892,149.894,149.877,149.881,87700000.0
2006-10-06 17:43:00,149.878,149.878,149.865,149.869,177299999.0
2006-10-06 17:44:00,149.871,149.871,149.848,149.849,71600000.0
2006-10-06 17:45:00,149.85,149.85,149.831,149.845,98299999.0
2006-10-06 17:46:00,149.843,149.846,149.834,149.846,52000000.0
2006-10-06 17:47:00,149.839,149.84,149.823,149.826,101400002.0
2006-10-06 17:48:00,149.83,149.83,149.816,149.818,90700000.0
2006-10-06 17:49:00,149.807,149.818,149.806,149.81,98699999.0
2006-10-06 17:50:00,149.804,149.804,149.785,149.79,23400000.0
2006-10-06 17:51:00,149.786,149.795,149.781,149.795,211500003.0
2006-10-06 17:52:00,149.787,149.787,149.774,149.786,141400000.0
2006-10-06 17:53:00,149.776,149.776,149.768,149.77,56800000.0
2006-10-06 17:54:00,149.767,149.789,149.761,149.789,53600000.0
2006-10-06 17:55:00,149.803,149.835,149.803,149.835,70500001.0
2006-10-06 17:56:00,149.836,149.836,149.823,149.823,56000000.0
2006-10-06 17:57:00,149.811,149.811,149.791,149.795,54800000.0
2006-10-06 17:58:00,149.79,149.808,149.79,149.805,48699999.0
2006-10-06 17:59:00,149.793,149.813,149.789,149.793,74600000.0
2006-10-06 18:00:00,149.795,149.804,149.784,149.787,137799998.0
2006-10-06 18:01:00,149.79,149.802,149.783,149.79,1207500004.0
2006-10-06 18:02:00,149.8,149.81,149.77,149.79,1583599987.0
2006-10-06 18:03:00,149.78,149.79,149.78,149.79,1583599987.0
2006-10-06 18:04:00,149.795,149.795,149.763,149.763,1583599987.0
2006-10-06 18:05:00,149.76,149.771,149.754,149.757,1452500001.0
2006-10-06 18:06:00,149.757,149.764,149.748,149.757,1079299997.0
2006-10-06 18:07:00,149.752,149.76,149.745,149.755,1713799998.0
2006-10-06 18:08:00,149.752,149.752,149.731,149.749,1864699986.0
2006-10-06 18:09:00,149.752,149.752,149.739,149.74,1250400002.0
2006-10-06 18:10:00,149.743,149.743,149.726,149.728,806299994.0
2006-10-06 18:11:00,149.721,149.721,149.699,149.708,784299994.0
2006-10-06 18:12:00,149.71,149.725,149.708,149.718,889900006.0
2006-10-06 18:13:00,149.725,149.733,149.724,149.733,1394999998.0
2006-10-06 18:14:00,149.735,149.743,149.726,149.743,1615000013.0
2006-10-06 18:15:00,149.742,149.757,149.724,149.724,1717400000.0
2006-10-06 18:16:00,149.729,149.744,149.726,149.734,1441399987.0
2006-10-06 18:17:00,149.736,149.743,149.725,149.732,746799996.0
2006-10-06 18:18:00,149.738,149.74,149.724,149.733,463599999.0
2006-10-06 18:19:00,149.736,149.749,149.721,149.739,656099994.0
2006-10-06 18:20:00,149.733,149.738,149.717,149.717,1305699997.0
2006-10-06 18:21:00,149.716,149.734,149.705,149.727,1129799998.0
2006-10-06 18:22:00,149.732,149.751,149.727,149.751,897899991.0
2006-10-06 18:23:00,149.747,149.756,149.742,149.753,1421300003.0
2006-10-06 18:24:00,149.749,149.753,149.738,149.745,992099998.0
2006-10-06 18:25:00,149.749,149.751,149.738,149.741,1218499988.0
2006-10-06 18:26:00,149.741,149.755,149.735,149.745,790600003.0
2006-10-06 18:27:00,149.741,149.75,149.731,149.733,610799996.0
2006-10-06 18:28:00,149.759,149.778,149.755,149.755,762400003.0
2006-10-06 18:29:00,149.754,149.779,149.754,149.773,762899999.0
2006-10-06 18:30:00,149.774,149.814,149.763,149.814,428499997.0
2006-10-06 18:31:00,149.814,149.814,149.792,149.813,658800000.0
2006-10-06 18:32:00,149.815,149.835,149.812,149.835,1226199994.0
2006-10-06 18:33:00,149.84,149.858,149.834,149.852,1608999994.0
2006-10-06 18:34:00,149.854,149.869,149.853,149.855,1112400002.0
2006-10-06 18:35:00,149.86,149.86,149.839,149.841,1192000000.0
2006-10-06 18:36:00,149.843,149.855,149.84,149.848,626599998.0
2006-10-06 18:37:00,149.841,149.841,149.824,149.829,541700004.0
2006-10-06 18:38:00,149.83,149.831,149.817,149.825,247900002.0
2006-10-06 18:39:00,149.825,149.828,149.814,149.823,406200003.0
2006-10-06 18:40:00,149.818,149.829,149.813,149.817,982399998.0
2006-10-06 18:41:00,149.814,149.831,149.813,149.817,324799999.0
2006-10-06 18:42:00,149.819,149.839,149.817,149.828,775000003.0
2006-10-06 18:43:00,149.827,149.832,149.821,149.821,153099998.0
2006-10-06 18:44:00,149.83,149.852,149.825,149.847,400099998.0
2006-10-06 18:45:00,149.837,149.843,149.823,149.823,319599999.0
2006-10-06 18:46:00,149.819,149.823,149.788,149.818,539500001.0
2006-10-06 18:47:00,149.808,149.812,149.789,149.798,176300000.0
2006-10-06 18:48:00,149.797,149.798,149.781,149.785,541799995.0
2006-10-06 18:49:00,149.782,149.797,149.766,149.778,574399998.0
2006-10-06 18:50:00,149.783,149.825,149.775,149.819,722299997.0
2006-10-06 18:51:00,149.83,149.844,149.818,149.835,670500000.0
2006-10-06 18:52:00,149.838,149.838,149.812,149.826,888799994.0
2006-10-06 18:53:00,149.83,149.846,149.828,149.837,948000007.0
2006-10-06 18:54:00,149.833,149.835,149.805,149.826,892000002.0
2006-10-06 18:55:00,149.823,149.835,149.814,149.824,1055299994.0
2006-10-06 18:56:00,149.825,149.825,149.792,149.821,542299999.0
2006-10-06 18:57:00,149.83,149.836,149.804,149.827,440000002.0
2006-10-06 18:58:00,149.84,149.871,149.84,149.841,620600001.0
2006-10-06 18:59:00,149.846,149.86,149.83,149.86,880599995.0
2006-10-06 19:00:00,149.861,149.871,149.84,149.85,274400000.0
2006-10-06 19:01:00,149.848,149.85,149.835,149.849,325000003.0
2006-10-06 19:02:00,149.842,149.852,149.82,149.852,327699998.0
2006-10-06 19:03:00,149.85,149.853,149.82,149.82,774299994.0
2006-10-06 19:04:00,149.82,149.83,149.803,149.822,465099997.0
2006-10-06 19:05:00,149.828,149.834,149.812,149.812,754000006.0
2006-10-06 19:06:00,149.818,149.84,149.815,149.84,982500009.0
2006-10-06 19:07:00,149.848,149.864,149.833,149.86,1110199997.0
2006-10-06 19:08:00,149.862,149.862,149.827,149.827,784999996.0
2006-10-06 19:09:00,149.828,149.841,149.819,149.836,666699995.0
2006-10-06 19:10:00,149.846,149.849,149.837,149.84,149400000.0
2006-10-06 19:11:00,149.833,149.837,149.81,149.81,415800000.0
2006-10-06 19:12:00,149.812,149.826,149.812,149.821,299200000.0
2006-10-06 19:13:00,149.817,149.819,149.807,149.816,77900001.0
2006-10-06 19:14:00,149.812,149.823,149.802,149.819,328399996.0
2006-10-06 19:15:00,149.815,149.822,149.799,149.82,1018299991.0
2006-10-06 19:16:00,149.82,149.829,149.817,149.826,402900003.0
2006-10-06 19:17:00,149.823,149.845,149.823,149.845,374299999.0
2006-10-06 19:18:00,149.847,149.848,149.839,149.848,433599999.0
2006-10-06 19:19:00,149.84,149.845,149.829,149.84,749600009.0
2006-10-06 19:20:00,149.845,149.845,149.833,149.84,344999996.0
2006-10-06 19:21:00,149.845,149.845,149.835,149.84,578200000.0
2006-10-06 19:22:00,149.844,149.856,149.844,149.846,95600002.0
2006-10-06 19:23:00,149.853,149.853,149.832,149.837,1205799995.0
2006-10-06 19:24:00,149.835,149.841,149.827,149.839,533199998.0
2006-10-06 19:25:00,149.835,149.84,149.814,149.814,589299996.0
2006-10-06 19:26:00,149.815,149.825,149.806,149.807,1314600001.0
2006-10-06 19:27:00,149.805,149.817,149.802,149.812,632799998.0
2006-10-06 19:28:00,149.814,149.823,149.807,149.809,472899998.0
2006-10-06 19:29:00,149.811,149.827,149.811,149.817,323900004.0
2006-10-06 19:30:00,149.82,149.831,149.817,149.825,767799999.0
2006-10-06 19:31:00,149.825,149.846,149.823,149.832,817099994.0
2006-10-06 19:32:00,149.83,149.847,149.821,149.827,717700003.0
2006-10-06 19:33:00,149.826,149.858,149.826,149.853,517099997.0
2006-10-06 19:34:00,149.854,149.858,149.841,149.842,821699996.0
2006-10-06 19:35:00,149.838,149.849,149.837,149.847,576299996.0
2006-10-06 19:36:00,149.852,149.852,149.827,149.831,440899995.0
2006-10-06 19:37:00,149.827,149.829,149.808,149.808,164099999.0
2006-10-06 19:38:00,149.802,149.813,149.799,149.809,557900004.0
2006-10-06 19:39:00,149.813,149.813,149.786,149.795,873499994.0
2006-10-06 19:40:00,149.8,149.806,149.793,149.794,466399999.0
2006-10-06 19:41:00,149.791,149.813,149.791,149.808,915000006.0
2006-10-06 19:42:00,149.82,149.842,149.82,149.837,477700000.0
2006-10-06 19:43:00,149.842,149.846,149.836,149.836,119700001.0
2006-10-06 19:44:00,149.833,149.85,149.833,149.84,454599998.0
2006-10-06 19:45:00,149.841,149.851,149.841,149.843,132899998.0
2006-10-06 19:46:00,149.835,149.835,149.82,149.82,376600002.0
2006-10-06 19:47:00,149.825,149.848,149.825,149.835,194000005.0
2006-10-06 19:48:00,149.834,149.842,149.811,149.842,872400002.0
2006-10-06 19:49:00,149.835,149.836,149.813,149.83,172200000.0
2006-10-06 19:50:00,149.838,149.846,149.818,149.846,438200004.0
2006-10-06 19:51:00,149.844,149.851,149.834,149.835,252100001.0
2006-10-06 19:52:00,149.841,149.853,149.839,149.844,438100000.0
2006-10-06 19:53:00,149.849,149.856,149.833,149.856,384700000.0
2006-10-06 19:54:00,149.853,149.853,149.841,149.849,487099991.0
2006-10-06 19:55:00,149.852,149.852,149.842,149.845,265100000.0
2006-10-06 19:56:00,149.842,149.842,149.822,149.832,533699997.0
2006-10-06 19:57:00,149.828,149.842,149.828,149.842,684699997.0
2006-10-06 19:58:00,149.846,149.846,149.832,149.838,574299993.0
2006-10-06 19:59:00,149.847,149.856,149.835,149.854,522099997.0
2006-10-06 20:00:00,149.864,149.864,149.85,149.859,235400002.0
2006-10-06 20:01:00,149.857,149.86,149.838,149.842,307299999.0
2006-10-06 20:02:00,149.84,149.852,149.837,149.848,293100004.0
2006-10-06 20:03:00,149.853,149.853,149.84,149.848,298199996.0
2006-10-06 20:04:00,149.849,149.859,149.843,149.856,511299997.0
2006-10-06 20:05:00,149.859,149.864,149.849,149.851,556600001.0
2006-10-06 20:06:00,149.85,149.867,149.85,149.867,617599997.0
2006-10-06 20:07:00,149.865,149.877,149.86,149.862,243100000.0
2006-10-06 20:08:00,149.861,149.873,149.861,149.868,601499996.0
2006-10-06 20:09:00,149.862,149.872,149.858,149.867,347100001.0
2006-10-06 20:10:00,149.862,149.872,149.86,149.862,412999995.0
2006-10-06 20:11:00,149.866,149.874,149.859,149.874,661800001.0
2006-10-06 20:12:00,149.87,149.874,149.859,149.862,695100001.0
2006-10-06 20:13:00,149.86,149.864,149.856,149.857,392600006.0
2006-10-06 20:14:00,149.853,149.868,149.852,149.86,345199999.0
2006-10-06 20:15:00,149.862,149.862,149.84,149.845,712800003.0
2006-10-06 20:16:00,149.844,149.864,149.844,149.853,392000003.0
2006-10-06 20:17:00,149.857,149.871,149.854,149.855,320500002.0
2006-10-06 20:18:00,149.856,149.862,149.856,149.86,165100003.0
2006-10-06 20:19:00,149.862,149.877,149.86,149.863,371599999.0
2006-10-06 20:20:00,149.867,149.876,149.863,149.87,299000002.0
2006-10-06 20:21:00,149.871,149.882,149.869,149.87,394599998.0
2006-10-06 20:22:00,149.844,149.865,149.796,149.837,497700000.0
2006-10-06 20:23:00,149.867,149.871,149.854,149.863,382099998.0
2006-10-06 20:24:00,149.868,149.868,149.858,149.865,233400000.0
2006-10-06 20:25:00,149.872,149.879,149.853,149.872,422300000.0
2006-10-06 20:26:00,149.876,149.887,149.871,149.873,331600003.0
2006-10-06 20:27:00,149.87,149.879,149.861,149.879,815700005.0
2006-10-06 20:28:00,149.868,149.868,149.855,149.858,1122499994.0
2006-10-06 20:29:00,149.858,149.865,149.85,149.86,1025899995.0
2006-10-06 20:30:00,149.86,149.865,149.85,149.86,1862099999.0
2006-10-06 20:31:00,149.859,149.861,149.844,149.859,1449300006.0
2006-10-06 20:32:00,149.861,149.872,149.855,149.86,1005100007.0
2006-10-06 20:33:00,149.858,149.865,149.853,149.865,496500002.0
2006-10-06 20:34:00,149.86,149.877,149.854,149.877,429500000.0
2006-10-06 20:35:00,149.877,149.877,149.861,149.865,327199993.0
2006-10-06 20:36:00,149.859,149.87,149.854,149.87,551499997.0
2006-10-06 20:37:00,149.867,149.869,149.856,149.868,422999996.0
2006-10-06 20:38:00,149.871,149.871,149.845,149.858,826399994.0
2006-10-06 20:39:00,149.859,149.863,149.848,149.858,901999993.0
2006-10-06 20:40:00,149.852,149.859,149.846,149.85,936999996.0
2006-10-06 20:41:00,149.85,149.863,149.842,149.842,404699998.0
2006-10-06 20:42:00,149.835,149.835,149.806,149.821,301200004.0
2006-10-06 20:43:00,149.823,149.834,149.817,149.834,386199999.0
2006-10-06 20:44:00,149.825,149.828,149.808,149.827,832199999.0
2006-10-06 20:45:00,149.832,149.832,149.806,149.818,709399995.0
2006-10-06 20:46:00,149.83,149.835,149.82,149.825,1034299991.0
2006-10-06 20:47:00,149.825,149.835,149.822,149.825,752800004.0
2006-10-06 20:48:00,149.827,149.835,149.82,149.823,537999998.0
2006-10-06 20:49:00,149.825,149.825,149.807,149.822,384400004.0
2006-10-06 20:50:00,149.822,149.838,149.818,149.825,1243000003.0
2006-10-06 20:51:00,149.823,149.828,149.817,149.817,399600004.0
2006-10-06 20:52:00,149.818,149.828,149.818,149.82,224000002.0
2006-10-06 20:53:00,149.82,149.825,149.813,149.825,726599999.0
2006-10-06 20:54:00,149.82,149.825,149.817,149.825,163100000.0
2006-10-06 20:55:00,149.817,149.822,149.803,149.805,835099995.0
2006-10-06 20:56:00,149.805,149.811,149.792,149.796,848099998.0
2006-10-06 20:57:00,149.795,149.808,149.792,149.795,710600001.0
2006-10-06 20:58:00,149.8,149.815,149.798,149.798,1312999993.0
2006-10-06 20:59:00,149.8,149.821,149.8,149.818,1409499994.0
2006-10-06 21:00:00,149.823,149.834,149.817,149.829,1277000003.0
2006-10-06 21:01:00,149.832,149.832,149.812,149.818,941999998.0
2006-10-06 21:02:00,149.812,149.829,149.812,149.813,476900000.0
2006-10-06 21:03:00,149.816,149.84,149.816,149.832,749800000.0
2006-10-06 21:04:00,149.825,149.83,149.82,149.828,496099998.0
2006-10-06 21:05:00,149.83,149.835,149.822,149.835,582900008.0
2006-10-06 21:06:00,149.83,149.841,149.827,149.837,554199998.0
2006-10-06 21:07:00,149.84,149.847,149.827,149.84,490999993.0
2006-10-06 21:08:00,149.837,149.837,149.825,149.826,446799998.0
2006-10-06 21:09:00,149.839,149.848,149.839,149.848,245900002.0
2006-10-06 21:10:00,149.847,149.853,149.84,149.842,349600005.0
2006-10-06 21:11:00,149.836,149.851,149.824,149.851,270100001.0
2006-10-06 21:12:00,149.834,149.859,149.834,149.834,374699998.0
2006-10-06 21:13:00,149.831,149.842,149.824,149.842,533199998.0
2006-10-06 21:14:00,149.835,149.841,149.826,149.83,747999995.0
2006-10-06 21:15:00,149.83,149.841,149.821,149.825,677200000.0
2006-10-06 21:16:00,149.832,149.848,149.829,149.848,530699995.0
2006-10-06 21:17:00,149.845,149.846,149.829,149.838,822599998.0
2006-10-06 21:18:00,149.802,149.847,149.784,149.845,271700002.0
2006-10-06 21:19:00,149.835,149.851,149.835,149.849,617500000.0
2006-10-06 21:20:00,149.85,149.855,149.837,149.839,1221699993.0
2006-10-06 21:21:00,149.85,149.865,149.849,149.854,585499999.0
2006-10-06 21:22:00,149.863,149.873,149.852,149.862,892099991.0
2006-10-06 21:23:00,149.858,149.865,149.858,149.86,602499999.0
2006-10-06 21:24:00,149.855,149.871,149.852,149.865,612599994.0
2006-10-06 21:25:00,149.843,149.866,149.821,149.855,807400004.0
2006-10-06 21:26:00,149.87,149.87,149.84,149.859,356499999.0
2006-10-06 21:27:00,149.867,149.867,149.851,149.86,225000000.0
2006-10-06 21:28:00,149.85,149.859,149.85,149.858,77399999.0
2006-10-06 21:29:00,149.855,149.857,149.838,149.838,129699999.0
2006-10-06 21:30:00,149.834,149.854,149.834,149.854,210900001.0
2006-10-06 21:31:00,149.854,149.858,149.851,149.858,152499998.0
2006-10-06 21:32:00,149.86,149.873,149.855,149.855,513199997.0
2006-10-06 21:33:00,149.862,149.862,149.851,149.851,104300001.0
2006-10-06 21:34:00,149.876,149.876,149.811,149.847,233799997.0
2006-10-06 21:35:00,149.867,149.867,149.856,149.858,239100001.0
2006-10-06 21:36:00,149.861,149.867,149.853,149.861,248100000.0
2006-10-06 21:37:00,149.865,149.87,149.863,149.863,88700000.0
2006-10-06 21:38:00,149.865,149.865,149.851,149.863,176499999.0
2006-10-06 21:39:00,149.864,149.864,149.85,149.852,218800001.0
2006-10-06 21:40:00,149.851,149.863,149.849,149.863,299700000.0
2006-10-06 21:41:00,149.86,149.86,149.851,149.855,134900001.0
2006-10-06 21:42:00,149.855,149.866,149.844,149.858,325000000.0
2006-10-06 21:43:00,149.863,149.873,149.857,149.873,502699998.0
2006-10-06 21:44:00,149.853,149.88,149.853,149.86,660899995.0
2006-10-06 21:45:00,149.857,149.88,149.857,149.877,202100000.0
2006-10-06 21:46:00,149.883,149.898,149.883,149.887,492500002.0
2006-10-06 21:47:00,149.89,149.9,149.872,149.9,438900004.0
2006-10-06 21:48:00,149.898,149.901,149.883,149.89,123100000.0
2006-10-06 21:49:00,149.879,149.898,149.879,149.888,136899999.0
2006-10-06 21:50:00,149.895,149.904,149.895,149.904,123099999.0
2006-10-06 21:51:00,149.902,149.908,149.89,149.89,114800000.0
2006-10-06 21:52:00,149.879,149.892,149.879,149.883,89500000.0
2006-10-06 21:53:00,149.888,149.89,149.879,149.88,112199999.0
2006-10-06 21:54:00,149.874,149.874,149.864,149.864,86600001.0
2006-10-06 21:55:00,149.87,149.877,149.867,149.872,73699999.0
2006-10-06 21:56:00,149.866,149.878,149.859,149.859,61499999.0
2006-10-06 21:57:00,149.853,149.853,149.846,149.848,52000000.0
2006-10-06 21:58:00,149.848,149.86,149.844,149.86,101400003.0
2006-10-06 21:59:00,149.861,149.871,149.86,149.86,160800001.0
2006-10-06 22:00:00,149.855,149.858,149.847,149.847,304500005.0
2006-10-06 22:01:00,149.852,149.869,149.848,149.848,342000000.0
2006-10-06 22:02:00,149.846,149.851,149.832,149.832,372900000.0
2006-10-06 22:03:00,149.835,149.865,149.835,149.858,86100002.0
2006-10-06 22:04:00,149.868,149.88,149.868,149.872,207900002.0
2006-10-06 22:05:00,149.87,149.88,149.852,149.87,77400001.0
2006-10-06 22:06:00,149.87,149.87,149.858,149.862,125900003.0
2006-10-06 22:07:00,149.844,149.844,149.786,149.786,66100000.0
2006-10-06 22:08:00,149.867,149.869,149.856,149.869,155400000.0
2006-10-06 22:09:00,149.86,149.86,149.854,149.859,92900000.0
2006-10-06 22:10:00,149.86,149.864,149.853,149.853,109800000.0
2006-10-06 22:11:00,149.848,149.864,149.848,149.862,159300000.0
2006-10-06 22:12:00,149.862,149.878,149.855,149.874,173900003.0
2006-10-06 22:13:00,149.874,149.889,149.864,149.889,127400000.0
2006-10-06 22:14:00,149.892,149.892,149.87,149.87,115599999.0
2006-10-06 22:15:00,149.871,149.894,149.871,149.882,228799999.0
2006-10-06 22:16:00,149.88,149.892,149.88,149.892,192500001.0
2006-10-06 22:17:00,149.891,149.891,149.872,149.872,91100000.0
2006-10-06 22:18:00,149.871,149.879,149.871,149.872,160300000.0
2006-10-06 22:19:00,149.873,149.885,149.873,149.88,135500002.0
2006-10-06 22:20:00,149.88,149.88,149.872,149.878,139399998.0
2006-10-06 22:21:00,149.884,149.884,149.878,149.882,51100000.0
2006-10-06 22:22:00,149.883,149.888,149.875,149.875,225000001.0
2006-10-06 22:23:00,149.877,149.896,149.877,149.896,254599999.0
2006-10-06 22:24:00,149.898,149.898,149.884,149.888,51900000.0
2006-10-06 22:25:00,149.887,149.894,149.876,149.876,254700000.0
2006-10-06 22:26:00,149.88,149.895,149.88,149.892,147100000.0
2006-10-06 22:27:00,149.892,149.905,149.882,149.894,574699995.0
2006-10-06 22:28:00,149.898,149.949,149.898,149.949,246699998.0
2006-10-06 22:29:00,149.968,149.98,149.945,149.945,63799999.0
2006-10-06 22:30:00,149.962,149.966,149.957,149.957,37600000.0
2006-10-06 22:31:00,149.949,149.949,149.932,149.937,101400001.0
2006-10-06 22:32:00,149.943,149.951,149.939,149.951,248899998.0
2006-10-06 22:33:00,149.958,149.963,149.948,149.948,215999999.0
2006-10-06 22:34:00,149.941,149.949,149.936,149.949,203300000.0
2006-10-06 22:35:00,149.947,149.965,149.947,149.954,159799997.0
2006-10-06 22:36:00,149.959,149.971,149.95,149.96,381800000.0
2006-10-06 22:37:00,149.955,149.955,149.93,149.93,170900000.0
2006-10-06 22:38:00,149.928,149.943,149.928,149.943,197499998.0
2006-10-06 22:39:00,149.941,149.942,149.926,149.932,250400003.0
2006-10-06 22:40:00,149.925,149.927,149.898,149.905,458899999.0
2006-10-06 22:41:00,149.908,149.91,149.894,149.896,120999998.0
2006-10-06 22:42:00,149.899,149.899,149.887,149.887,253299998.0
2006-10-06 22:43:00,149.89,149.89,149.88,149.88,73200000.0
2006-10-06 22:44:00,149.88,149.889,149.869,149.875,246899999.0
2006-10-06 22:45:00,149.874,149.888,149.865,149.882,387800002.0
2006-10-06 22:46:00,149.881,149.897,149.874,149.895,101500002.0
2006-10-06 22:47:00,149.871,149.882,149.862,149.882,68400000.0
2006-10-06 22:48:00,149.886,149.897,149.882,149.887,220500000.0
2006-10-06 22:49:00,149.881,149.92,149.881,149.9,297000000.0
2006-10-06 22:50:00,149.898,149.909,149.883,149.909,43099999.0
2006-10-06 22:51:00,149.932,149.956,149.91,149.924,188300000.0
2006-10-06 22:52:00,149.928,149.971,149.902,149.956,257500004.0
2006-10-06 22:53:00,149.953,149.957,149.939,149.945,159499999.0
2006-10-06 22:54:00,149.953,149.953,149.899,149.941,289600001.0
2006-10-06 22:55:00,149.931,149.949,149.931,149.934,110099999.0
2006-10-06 22:56:00,149.937,149.937,149.926,149.937,146300002.0
2006-10-06 22:57:00,149.928,149.933,149.906,149.92,100300000.0
2006-10-06 22:58:00,149.922,149.931,149.91,149.931,96799999.0
2006-10-06 22:59:00,149.94,149.94,149.915,149.925,176400001.0
2006-10-08 23:00:00,149.945,149.945,149.764,149.766,110399999.0
2006-10-08 23:01:00,149.756,149.756,149.692,149.703,98299999.0
2006-10-08 23:02:00,149.708,149.761,149.708,149.728,122100001.0
2006-10-08 23:03:00,149.721,149.746,149.715,149.743,81500000.0
2006-10-08 23:04:00,149.742,149.761,149.729,149.735,130799997.0
2006-10-08 23:05:00,149.755,149.771,149.748,149.755,101099999.0
2006-10-08 23:06:00,149.762,149.762,149.732,149.747,181499998.0
2006-10-08 23:07:00,149.746,149.76,149.73,149.756,100300000.0
2006-10-08 23:08:00,149.744,149.761,149.744,149.757,127200002.0
2006-10-08 23:09:00,149.758,149.776,149.753,149.764,66499999.0
2006-10-08 23:10:00,149.761,149.785,149.76,149.785,83600000.0
2006-10-08 23:11:00,149.748,149.775,149.733,149.737,129200001.0
2006-10-08 23:12:00,149.732,149.779,149.722,149.768,132500003.0
2006-10-08 23:13:00,149.734,149.791,149.734,149.791,65900000.0
2006-10-08 23:14:00,149.763,149.773,149.745,149.752,97000000.0
2006-10-08 23:15:00,149.752,149.77,149.733,149.763,220300000.0
2006-10-08 23:16:00,149.765,149.777,149.746,149.746,99699998.0
2006-10-08 23:17:00,149.755,149.772,149.737,149.743,124299999.0
2006-10-08 23:18:00,149.735,149.755,149.733,149.755,156099998.0
2006-10-08 23:19:00,149.757,149.765,149.729,149.737,87099999.0
2006-10-08 23:20:00,149.748,149.757,149.734,149.752,97299999.0
2006-10-08 23:21:00,149.756,149.77,149.75,149.77,81600000.0
2006-10-08 23:22:00,149.761,149.766,149.741,149.743,144400002.0
2006-10-08 23:23:00,149.735,149.78,149.735,149.77,67100000.0
2006-10-08 23:24:00,149.749,149.764,149.74,149.749,81699999.0
2006-10-08 23:25:00,149.743,149.774,149.737,149.765,92600000.0
2006-10-08 23:26:00,149.753,149.769,149.739,149.758,234799999.0
2006-10-08 23:27:00,149.745,149.771,149.74,149.75,147900000.0
2006-10-08 23:28:00,149.767,149.779,149.757,149.766,105099998.0
2006-10-08 23:29:00,149.758,149.773,149.748,149.764,116100001.0
2006-10-08 23:30:00,149.758,149.758,149.743,149.743,112500000.0
2006-10-08 23:31:00,149.762,149.766,149.744,149.745,133800001.0
2006-10-08 23:32:00,149.752,149.767,149.743,149.757,53400000.0
2006-10-08 23:33:00,149.768,149.778,149.758,149.764,69799999.0
2006-10-08 23:34:00,149.763,149.777,149.755,149.758,134900000.0
2006-10-08 23:35:00,149.763,149.77,149.753,149.77,93100001.0
2006-10-08 23:36:00,149.759,149.776,149.758,149.771,156599995.0
2006-10-08 23:37:00,149.767,149.77,149.745,149.747,73600000.0
2006-10-08 23:38:00,149.757,149.771,149.742,149.762,160800000.0
2006-10-08 23:39:00,149.778,149.778,149.739,149.767,44100000.0
2006-10-08 23:40:00,149.752,149.756,149.726,149.726,114799999.0
2006-10-08 23:41:00,149.75,149.761,149.728,149.749,111900000.0
2006-10-08 23:42:00,149.751,149.766,149.741,149.75,88399999.0
2006-10-08 23:43:00,149.744,149.761,149.737,149.75,162200002.0
2006-10-08 23:44:00,149.74,149.765,149.738,149.738,72400000.0
2006-10-08 23:45:00,149.74,149.757,149.738,149.738,133800002.0
2006-10-08 23:46:00,149.755,149.761,149.734,149.734,172299997.0
2006-10-08 23:47:00,149.745,149.758,149.737,149.737,47800000.0
2006-10-08 23:48:00,149.74,149.774,149.74,149.772,84800001.0
2006-10-08 23:49:00,149.772,149.778,149.746,149.76,147300002.0
2006-10-08 23:50:00,149.762,149.762,149.737,149.737,104299999.0
2006-10-08 23:51:00,149.74,149.762,149.74,149.751,148500000.0
2006-10-08 23:52:00,149.76,149.78,149.754,149.762,123899998.0
2006-10-08 23:53:00,149.762,149.795,149.76,149.783,81999998.0
2006-10-08 23:54:00,149.771,149.771,149.741,149.75,45600000.0
2006-10-08 23:55:00,149.762,149.772,149.741,149.741,100300000.0
2006-10-08 23:56:00,149.733,149.766,149.731,149.748,123500002.0
2006-10-08 23:57:00,149.74,149.778,149.727,149.77,129600000.0
2006-10-08 23:58:00,149.743,149.775,149.735,149.762,138999999.0
2006-10-08 23:59:00,149.736,149.756,149.728,149.742,117200000.0
2006-10-09 00:00:00,149.604,149.706,149.604,149.706,93400002.0
2006-10-09 00:01:00,149.721,149.735,149.721,149.735,42200000.0
2006-10-09 00:02:00,149.74,149.747,149.737,149.743,75100001.0
2006-10-09 00:03:00,149.749,149.749,149.734,149.743,101599999.0
2006-10-09 00:04:00,149.756,149.766,149.741,149.743,53700000.0
2006-10-09 00:05:00,149.743,149.762,149.706,149.762,103000000.0
2006-10-09 00:06:00,149.755,149.755,149.724,149.745,66199999.0
2006-10-09 00:07:00,149.767,149.767,149.746,149.746,118400000.0
2006-10-09 00:08:00,149.739,149.757,149.733,149.733,91099999.0
2006-10-09 00:09:00,149.745,149.754,149.724,149.735,104199999.0
2006-10-09 00:10:00,149.742,149.747,149.735,149.735,70700002.0
2006-10-09 00:11:00,149.735,149.742,149.735,149.742,14900000.0
2006-10-09 00:12:00,149.749,149.755,149.73,149.753,167200000.0
2006-10-09 00:13:00,149.754,149.754,149.747,149.754,100299998.0
2006-10-09 00:14:00,149.763,149.767,149.761,149.767,26200000.0
2006-10-09 00:15:00,149.78,149.8,149.78,149.788,87499998.0
2006-10-09 00:16:00,149.788,149.801,149.782,149.79,89000000.0
2006-10-09 00:17:00,149.794,149.794,149.783,149.786,135899997.0
2006-10-09 00:18:00,149.784,149.799,149.784,149.787,103900002.0
2006-10-09 00:19:00,149.79,149.794,149.766,149.766,84000002.0
2006-10-09 00:20:00,149.753,149.76,149.74,149.752,95199999.0
2006-10-09 00:21:00,149.752,149.763,149.745,149.745,64700000.0
2006-10-09 00:22:00,149.741,149.749,149.736,149.738,84800000.0
2006-10-09 00:23:00,149.748,149.748,149.741,149.743,56800000.0
2006-10-09 00:24:00,149.745,149.745,149.735,149.735,72699999.0
2006-10-09 00:25:00,149.743,149.743,149.731,149.737,99099998.0
2006-10-09 00:26:00,149.758,149.805,149.758,149.772,40400000.0
2006-10-09 00:27:00,149.751,149.767,149.736,149.736,72900000.0
2006-10-09 00:28:00,149.747,149.747,149.718,149.718,114799999.0
2006-10-09 00:29:00,149.736,149.739,149.732,149.739,46699999.0
2006-10-09 00:30:00,149.737,149.739,149.73,149.739,144500000.0
2006-10-09 00:31:00,149.728,149.732,149.713,149.724,119000001.0
2006-10-09 00:32:00,149.74,149.746,149.74,149.746,17800000.0
2006-10-09 00:33:00,149.767,149.776,149.753,149.768,94399999.0
2006-10-09 00:34:00,149.775,149.797,149.775,149.784,108599999.0
2006-10-09 00:35:00,149.78,149.786,149.747,149.754,98800001.0
2006-10-09 00:36:00,149.756,149.757,149.753,149.753,61999999.0
2006-10-09 00:37:00,149.755,149.763,149.747,149.763,57900000.0
2006-10-09 00:38:00,149.757,149.759,149.749,149.749,111600000.0
2006-10-09 00:39:00,149.755,149.765,149.755,149.765,48599999.0
2006-10-09 00:40:00,149.752,149.758,149.744,149.758,63999998.0
2006-10-09 00:41:00,149.76,149.769,149.751,149.753,134900002.0
2006-10-09 00:42:00,149.733,149.767,149.733,149.755,87299998.0
2006-10-09 00:43:00,149.769,149.77,149.738,149.755,73000000.0
2006-10-09 00:44:00,149.758,149.758,149.737,149.741,57500000.0
2006-10-09 00:45:00,149.745,149.756,149.745,149.749,89499999.0
2006-10-09 00:46:00,149.753,149.755,149.747,149.747,39200000.0
2006-10-09 00:47:00,149.747,149.751,149.74,149.745,35599999.0
2006-10-09 00:48:00,149.752,149.755,149.745,149.755,72800000.0
2006-10-09 00:49:00,149.748,149.75,149.741,149.741,83000000.0
2006-10-09 00:50:00,149.734,149.748,149.727,149.738,138699998.0
2006-10-09 00:51:00,149.748,149.753,149.737,149.749,102100000.0
2006-10-09 00:52:00,149.749,149.757,149.744,149.748,86599999.0
2006-10-09 00:53:00,149.745,149.748,149.744,149.748,53700002.0
2006-10-09 00:54:00,149.754,149.769,149.754,149.759,66000000.0
2006-10-09 00:55:00,149.755,149.765,149.755,149.758,123399999.0
2006-10-09 00:56:00,149.762,149.774,149.761,149.77,79100000.0
2006-10-09 00:57:00,149.755,149.764,149.753,149.757,83299999.0
2006-10-09 00:58:00,149.765,149.769,149.744,149.755,84000002.0
2006-10-09 00:59:00,149.76,149.765,149.755,149.755,75000002.0
2006-10-09 01:00:00,149.756,149.773,149.756,149.763,103300000.0
2006-10-09 01:01:00,149.757,149.757,149.734,149.734,61500001.0
2006-10-09 01:02:00,149.735,149.735,149.73,149.735,53600000.0
2006-10-09 01:03:00,149.732,149.768,149.732,149.768,24800000.0
2006-10-09 01:04:00,149.758,149.765,149.755,149.76,104300001.0
2006-10-09 01:05:00,149.76,149.765,149.755,149.758,42500000.0
2006-10-09 01:06:00,149.758,149.768,149.754,149.758,67500001.0
2006-10-09 01:07:00,149.762,149.765,149.75,149.753,180600002.0
2006-10-09 01:08:00,149.754,149.76,149.754,149.755,80400000.0
2006-10-09 01:09:00,149.752,149.762,149.752,149.762,33500000.0
2006-10-09 01:10:00,149.768,149.776,149.761,149.763,92900001.0
2006-10-09 01:11:00,149.76,149.77,149.758,149.758,73800000.0
2006-10-09 01:12:00,149.763,149.763,149.748,149.757,141400001.0
2006-10-09 01:13:00,149.762,149.762,149.757,149.761,103800000.0
2006-10-09 01:14:00,149.759,149.762,149.752,149.752,107200002.0
2006-10-09 01:15:00,149.762,149.762,149.751,149.753,52800000.0
2006-10-09 01:16:00,149.76,149.76,149.749,149.76,142600003.0
2006-10-09 01:17:00,149.754,149.763,149.748,149.748,120700002.0
2006-10-09 01:18:00,149.747,149.759,149.747,149.755,133999999.0
2006-10-09 01:19:00,149.756,149.759,149.751,149.751,49700000.0
2006-10-09 01:20:00,149.756,149.758,149.743,149.75,138799999.0
2006-10-09 01:21:00,149.745,149.754,149.742,149.744,90300000.0
2006-10-09 01:22:00,149.744,149.758,149.744,149.75,127900000.0
2006-10-09 01:23:00,149.751,149.761,149.748,149.76,158099996.0
2006-10-09 01:24:00,149.752,149.76,149.747,149.747,68200002.0
2006-10-09 01:25:00,149.763,149.767,149.757,149.757,62399999.0
2006-10-09 01:26:00,149.755,149.763,149.745,149.76,127100000.0
2006-10-09 01:27:00,149.765,149.765,149.758,149.76,58299999.0
2006-10-09 01:28:00,149.751,149.768,149.751,149.768,41700000.0
2006-10-09 01:29:00,149.769,149.769,149.76,149.764,129100004.0
2006-10-09 01:30:00,149.759,149.769,149.755,149.762,114799999.0
2006-10-09 01:31:00,149.752,149.772,149.752,149.772,105699999.0
2006-10-09 01:32:00,149.767,149.772,149.767,149.772,83000002.0
2006-10-09 01:33:00,149.77,149.779,149.763,149.767,124200002.0
2006-10-09 01:34:00,149.775,149.779,149.762,149.768,99300002.0
2006-10-09 01:35:00,149.775,149.79,149.765,149.79,41500000.0
2006-10-09 01:36:00,149.779,149.782,149.765,149.782,108799999.0
2006-10-09 01:37:00,149.783,149.802,149.783,149.798,83899998.0
2006-10-09 01:38:00,149.798,149.804,149.787,149.804,59600000.0
2006-10-09 01:39:00,149.817,149.817,149.765,149.775,73000001.0
2006-10-09 01:40:00,149.768,149.768,149.737,149.742,91999998.0
2006-10-09 01:41:00,149.743,149.751,149.743,149.749,122199995.0
2006-10-09 01:42:00,149.753,149.768,149.745,149.768,130600000.0
2006-10-09 01:43:00,149.782,149.782,149.774,149.775,95900001.0
2006-10-09 01:44:00,149.775,149.788,149.774,149.784,53100000.0
2006-10-09 01:45:00,149.792,149.792,149.769,149.773,125199999.0
2006-10-09 01:46:00,149.766,149.771,149.762,149.762,61600000.0
2006-10-09 01:47:00,149.75,149.763,149.749,149.763,80599999.0
2006-10-09 01:48:00,149.754,149.758,149.747,149.751,69500000.0
2006-10-09 01:49:00,149.756,149.764,149.75,149.752,63700001.0
2006-10-09 01:50:00,149.746,149.761,149.746,149.761,88699999.0
2006-10-09 01:51:00,149.756,149.766,149.749,149.749,61500000.0
2006-10-09 01:52:00,149.759,149.759,149.746,149.755,127000002.0
2006-10-09 01:53:00,149.755,149.759,149.744,149.759,79799999.0
2006-10-09 01:54:00,149.766,149.766,149.755,149.755,61500001.0
2006-10-09 01:55:00,149.771,149.771,149.759,149.764,25700000.0
2006-10-09 01:56:00,149.755,149.765,149.755,149.761,154000000.0
2006-10-09 01:57:00,149.756,149.76,149.749,149.76,51000000.0
2006-10-09 01:58:00,149.759,149.761,149.748,149.752,124299998.0
2006-10-09 01:59:00,149.76,149.766,149.746,149.758,45100001.0
2006-10-09 02:00:00,149.754,149.78,149.754,149.78,111299999.0
2006-10-09 02:01:00,149.786,149.79,149.778,149.785,113699998.0
2006-10-09 02:02:00,149.794,149.802,149.758,149.758,63899999.0
2006-10-09 02:03:00,149.774,149.779,149.767,149.77,67499999.0
2006-10-09 02:04:00,149.751,149.756,149.746,149.75,73900000.0
2006-10-09 02:05:00,149.729,149.729,149.702,149.702,124799998.0
2006-10-09 02:06:00,149.706,149.719,149.703,149.715,82200000.0
2006-10-09 02:07:00,149.718,149.718,149.701,149.705,90299999.0
2006-10-09 02:08:00,149.707,149.71,149.699,149.699,82200000.0
2006-10-09 02:09:00,149.704,149.707,149.696,149.701,50500000.0
2006-10-09 02:10:00,149.703,149.711,149.7,149.703,92400000.0
2006-10-09 02:11:00,149.705,149.705,149.695,149.705,72400000.0
2006-10-09 02:12:00,149.697,149.697,149.69,149.696,145199997.0
2006-10-09 02:13:00,149.692,149.695,149.69,149.69,65700000.0
2006-10-09 02:14:00,149.683,149.689,149.679,149.683,160799999.0
2006-10-09 02:15:00,149.683,149.683,149.655,149.676,164399997.0
2006-10-09 02:16:00,149.675,149.678,149.669,149.678,93699999.0
2006-10-09 02:17:00,149.677,149.677,149.653,149.657,127000000.0
2006-10-09 02:18:00,149.659,149.691,149.659,149.691,120500000.0
2006-10-09 02:19:00,149.69,149.694,149.684,149.685,103399999.0
2006-10-09 02:20:00,149.685,149.685,149.649,149.649,52900000.0
2006-10-09 02:21:00,149.652,149.659,149.645,149.645,91300000.0
2006-10-09 02:22:00,149.659,149.681,149.639,149.639,134700002.0
2006-10-09 02:23:00,149.667,149.667,149.649,149.649,56700000.0
2006-10-09 02:24:00,149.655,149.667,149.655,149.667,52200001.0
2006-10-09 02:25:00,149.653,149.657,149.653,149.653,82400003.0
2006-10-09 02:26:00,149.652,149.652,149.636,149.65,63400000.0
2006-10-09 02:27:00,149.642,149.642,149.623,149.623,11300000.0
2006-10-09 02:28:00,149.622,149.642,149.622,149.641,33000000.0
2006-10-09 02:29:00,149.632,149.652,149.63,149.648,127699999.0
2006-10-09 02:30:00,149.641,149.641,149.627,149.629,82899999.0
2006-10-09 02:31:00,149.634,149.636,149.622,149.627,142700000.0
2006-10-09 02:32:00,149.623,149.64,149.617,149.633,81500001.0
2006-10-09 02:33:00,149.624,149.624,149.615,149.624,51099999.0
2006-10-09 02:34:00,149.615,149.622,149.606,149.622,29900000.0
2006-10-09 02:35:00,149.623,149.627,149.617,149.627,104200002.0
2006-10-09 02:36:00,149.619,149.622,149.61,149.622,111400001.0
2006-10-09 02:37:00,149.624,149.628,149.619,149.625,166199997.0
2006-10-09 02:38:00,149.631,149.632,149.612,149.619,73600000.0
2006-10-09 02:39:00,149.607,149.61,149.595,149.61,121499998.0
2006-10-09 02:40:00,149.61,149.615,149.608,149.61,109199998.0
2006-10-09 02:41:00,149.614,149.614,149.604,149.608,93500002.0
2006-10-09 02:42:00,149.607,149.612,149.598,149.6,178900002.0
2006-10-09 02:43:00,149.594,149.599,149.594,149.599,54400001.0
2006-10-09 02:44:00,149.603,149.604,149.6,149.6,22100000.0
2006-10-09 02:45:00,149.605,149.605,149.592,149.592,130300001.0
2006-10-09 02:46:00,149.606,149.614,149.603,149.603,136800001.0
2006-10-09 02:47:00,149.598,149.603,149.58,149.603,43100001.0
2006-10-09 02:48:00,149.601,149.604,149.595,149.602,62500000.0
2006-10-09 02:49:00,149.604,149.612,149.604,149.612,53800001.0
2006-10-09 02:50:00,149.61,149.626,149.609,149.618,126399998.0
2006-10-09 02:51:00,149.615,149.624,149.615,149.617,114800001.0
2006-10-09 02:52:00,149.616,149.62,149.61,149.62,141100002.0
2006-10-09 02:53:00,149.615,149.615,149.603,149.61,45200000.0
2006-10-09 02:54:00,149.602,149.606,149.601,149.606,99399999.0
2006-10-09 02:55:00,149.607,149.608,149.607,149.608,16000000.0
2006-10-09 02:56:00,149.616,149.625,149.614,149.615,93900001.0
2006-10-09 02:57:00,149.624,149.626,149.624,149.626,14800000.0
2006-10-09 02:58:00,149.629,149.638,149.623,149.627,69200000.0
2006-10-09 02:59:00,149.627,149.64,149.623,149.623,108699997.0
2006-10-09 03:00:00,149.627,149.628,149.614,149.628,112200002.0
2006-10-09 03:01:00,149.641,149.642,149.631,149.642,49000000.0
2006-10-09 03:02:00,149.647,149.658,149.642,149.642,175000000.0
2006-10-09 03:03:00,149.674,149.675,149.666,149.673,97200000.0
2006-10-09 03:04:00,149.67,149.673,149.665,149.665,53299998.0
2006-10-09 03:05:00,149.658,149.658,149.647,149.652,118000003.0
2006-10-09 03:06:00,149.662,149.662,149.647,149.647,104999999.0
2006-10-09 03:07:00,149.651,149.658,149.638,149.648,101800000.0
2006-10-09 03:08:00,149.641,149.644,149.641,149.644,11200000.0
2006-10-09 03:09:00,149.644,149.652,149.635,149.635,96599998.0
2006-10-09 03:10:00,149.62,149.629,149.613,149.615,140300001.0
2006-10-09 03:11:00,149.619,149.642,149.617,149.642,115500000.0
2006-10-09 03:12:00,149.638,149.644,149.63,149.642,122600001.0
2006-10-09 03:13:00,149.648,149.648,149.64,149.64,31200000.0
2006-10-09 03:14:00,149.634,149.642,149.629,149.637,81200000.0
2006-10-09 03:15:00,149.644,149.646,149.644,149.646,20700001.0
2006-10-09 03:16:00,149.65,149.655,149.645,149.65,143300003.0
2006-10-09 03:17:00,149.653,149.653,149.64,149.65,75099999.0
2006-10-09 03:18:00,149.647,149.655,149.647,149.655,66400001.0
2006-10-09 03:19:00,149.656,149.659,149.656,149.659,28799999.0
2006-10-09 03:20:00,149.663,149.668,149.655,149.655,106200002.0
2006-10-09 03:21:00,149.667,149.669,149.66,149.668,72000000.0
2006-10-09 03:22:00,149.662,149.666,149.655,149.662,79499999.0
2006-10-09 03:23:00,149.649,149.655,149.645,149.645,141900001.0
2006-10-09 03:24:00,149.65,149.658,149.648,149.651,122199999.0
2006-10-09 03:25:00,149.648,149.653,149.641,149.643,131799999.0
2006-10-09 03:26:00,149.648,149.659,149.646,149.654,55899999.0
2006-10-09 03:27:00,149.655,149.659,149.648,149.648,76899999.0
2006-10-09 03:28:00,149.65,149.65,149.65,149.65,18400000.0
2006-10-09 03:29:00,149.65,149.65,149.65,149.65,181099999.0
2006-10-09 03:30:00,149.649,149.668,149.649,149.668,105899998.0
2006-10-09 03:31:00,149.668,149.678,149.668,149.678,111899999.0
2006-10-09 03:32:00,149.683,149.683,149.65,149.65,67100000.0
2006-10-09 03:33:00,149.656,149.665,149.644,149.665,158699999.0
2006-10-09 03:34:00,149.671,149.68,149.666,149.666,91700000.0
2006-10-09 03:35:00,149.658,149.666,149.651,149.66,79699999.0
2006-10-09 03:36:00,149.673,149.687,149.673,149.687,25899999.0
2006-10-09 03:37:00,149.691,149.691,149.684,149.684,9600000.0
2006-10-09 03:38:00,149.688,149.688,149.678,149.682,43200000.0
2006-10-09 03:39:00,149.677,149.684,149.671,149.684,113800000.0
2006-10-09 03:40:00,149.677,149.679,149.668,149.669,99000002.0
2006-10-09 03:41:00,149.679,149.679,149.664,149.664,70600000.0
2006-10-09 03:42:00,149.657,149.669,149.653,149.653,96700000.0
2006-10-09 03:43:00,149.659,149.663,149.655,149.655,68000000.0
2006-10-09 03:44:00,149.663,149.666,149.656,149.657,92200003.0
2006-10-09 03:45:00,149.657,149.672,149.655,149.672,111800002.0
2006-10-09 03:46:00,149.668,149.673,149.666,149.673,65999999.0
2006-10-09 03:47:00,149.668,149.67,149.658,149.665,42700000.0
2006-10-09 03:48:00,149.652,149.664,149.648,149.655,88199998.0
2006-10-09 03:49:00,149.656,149.656,149.654,149.654,34400000.0
2006-10-09 03:50:00,149.648,149.651,149.644,149.651,38899999.0
2006-10-09 03:51:00,149.659,149.662,149.652,149.662,42000001.0
2006-10-09 03:52:00,149.664,149.673,149.658,149.673,69399999.0
2006-10-09 03:53:00,149.672,149.672,149.667,149.667,31500000.0
2006-10-09 03:54:00,149.663,149.671,149.656,149.66,68700000.0
2006-10-09 03:55:00,149.663,149.676,149.657,149.657,85700001.0
2006-10-09 03:56:00,149.652,149.67,149.633,149.661,98000000.0
2006-10-09 03:57:00,149.665,149.669,149.657,149.669,71599999.0
2006-10-09 03:58:00,149.668,149.674,149.665,149.673,122000001.0
2006-10-09 03:59:00,149.67,149.675,149.67,149.671,31900000.0
2006-10-09 04:00:00,149.668,149.676,149.663,149.676,70600000.0
2006-10-09 04:01:00,149.678,149.688,149.678,149.683,111000000.0
2006-10-09 04:02:00,149.682,149.688,149.682,149.688,10700000.0
2006-10-09 04:03:00,149.685,149.685,149.673,149.673,60599998.0
2006-10-09 04:04:00,149.667,149.673,149.656,149.673,99000000.0
2006-10-09 04:05:00,149.666,149.677,149.666,149.677,40700001.0
2006-10-09 04:06:00,149.676,149.676,149.666,149.675,152400001.0
2006-10-09 04:07:00,149.672,149.672,149.66,149.661,93500001.0
2006-10-09 04:08:00,149.668,149.67,149.663,149.67,100699998.0
2006-10-09 04:09:00,149.668,149.692,149.668,149.689,157200000.0
2006-10-09 04:10:00,149.689,149.693,149.684,149.693,73999999.0
2006-10-09 04:11:00,149.695,149.696,149.688,149.695,79599999.0
2006-10-09 04:12:00,149.691,149.699,149.691,149.693,59899999.0
2006-10-09 04:13:00,149.697,149.697,149.691,149.696,84799999.0
2006-10-09 04:14:00,149.701,149.701,149.698,149.701,79500003.0
2006-10-09 04:15:00,149.695,149.703,149.695,149.697,121099998.0
2006-10-09 04:16:00,149.693,149.719,149.693,149.708,122600002.0
2006-10-09 04:17:00,149.718,149.723,149.712,149.712,132799998.0
2006-10-09 04:18:00,149.707,149.717,149.707,149.709,53600000.0
2006-10-09 04:19:00,149.714,149.721,149.71,149.71,78300000.0
2006-10-09 04:20:00,149.72,149.725,149.717,149.722,99099999.0
2006-10-09 04:21:00,149.727,149.727,149.715,149.721,107700001.0
2006-10-09 04:22:00,149.723,149.726,149.703,149.718,84900002.0
2006-10-09 04:23:00,149.727,149.729,149.716,149.716,126600000.0
2006-10-09 04:24:00,149.713,149.713,149.699,149.706,69700000.0
2006-10-09 04:25:00,149.707,149.723,149.707,149.719,158000004.0
2006-10-09 04:26:00,149.72,149.725,149.715,149.72,23500000.0
2006-10-09 04:27:00,149.722,149.722,149.697,149.722,111999997.0
2006-10-09 04:28:00,149.718,149.718,149.706,149.717,82400000.0
2006-10-09 04:29:00,149.712,149.718,149.703,149.713,82700000.0
2006-10-09 04:30:00,149.728,149.728,149.721,149.728,113900000.0
2006-10-09 04:31:00,149.724,149.733,149.723,149.723,113499999.0
2006-10-09 04:32:00,149.725,149.725,149.715,149.725,149100002.0
2006-10-09 04:33:00,149.728,149.736,149.721,149.728,69500000.0
2006-10-09 04:34:00,149.708,149.731,149.7,149.722,103300000.0
2006-10-09 04:35:00,149.725,149.765,149.725,149.765,96700001.0
2006-10-09 04:36:00,149.78,149.816,149.78,149.816,31199999.0
2006-10-09 04:37:00,149.827,149.829,149.816,149.818,120699999.0
2006-10-09 04:38:00,149.821,149.827,149.811,149.823,42999999.0
2006-10-09 04:39:00,149.824,149.887,149.82,149.887,38400000.0
2006-10-09 04:40:00,149.897,149.909,149.892,149.897,109999999.0
2006-10-09 04:41:00,149.888,149.888,149.862,149.874,45400000.0
2006-10-09 04:42:00,149.864,149.881,149.864,149.875,71100001.0
2006-10-09 04:43:00,149.873,149.901,149.872,149.901,102900004.0
2006-10-09 04:44:00,149.917,149.949,149.917,149.946,57100000.0
2006-10-09 04:45:00,149.942,149.947,149.935,149.935,72300000.0
2006-10-09 04:46:00,149.95,150.007,149.95,150.007,139800002.0
2006-10-09 04:47:00,150.016,150.016,149.958,149.966,139800000.0
2006-10-09 04:48:00,149.965,149.97,149.951,149.961,123199999.0
2006-10-09 04:49:00,149.957,149.963,149.946,149.946,125200001.0
2006-10-09 04:50:00,149.961,149.988,149.961,149.984,80300001.0
2006-10-09 04:51:00,149.988,150.003,149.968,149.968,87200000.0
2006-10-09 04:52:00,149.951,149.951,149.861,149.876,80400000.0
2006-10-09 04:53:00,149.845,149.88,149.839,149.88,90200000.0
2006-10-09 04:54:00,149.907,149.915,149.886,149.915,87700000.0
2006-10-09 04:55:00,149.899,149.917,149.899,149.915,103100004.0
2006-10-09 04:56:00,149.925,149.944,149.925,149.93,81799997.0
2006-10-09 04:57:00,149.91,149.91,149.885,149.893,79600001.0
2006-10-09 04:58:00,149.905,149.91,149.891,149.901,161700000.0
2006-10-09 04:59:00,149.896,149.905,149.893,149.893,55100002.0
2006-10-09 05:00:00,149.887,149.887,149.875,149.884,54800001.0
2006-10-09 05:01:00,149.886,149.903,149.886,149.899,109900003.0
2006-10-09 05:02:00,149.905,149.922,149.894,149.922,46200000.0
2006-10-09 05:03:00,149.93,149.939,149.915,149.937,41900000.0
2006-10-09 05:04:00,149.944,150.004,149.944,150.004,186899996.0
2006-10-09 05:05:00,150.018,150.066,150.018,150.061,55799998.0
2006-10-09 05:06:00,150.054,150.069,150.052,150.062,67299999.0
2006-10-09 05:07:00,150.053,150.053,150.039,150.043,45999999.0
2006-10-09 05:08:00,150.042,150.06,150.042,150.059,73900000.0
2006-10-09 05:09:00,150.05,150.05,150.014,150.015,94400001.0
2006-10-09 05:10:00,150.008,150.021,150.008,150.02,106099998.0
2006-10-09 05:11:00,150.019,150.042,150.013,150.017,129699998.0
2006-10-09 05:12:00,150.023,150.027,150.016,150.019,90000000.0
2006-10-09 05:13:00,150.011,150.027,150.01,150.027,94099998.0
2006-10-09 05:14:00,150.03,150.032,150.018,150.022,105500000.0
2006-10-09 05:15:00,150.023,150.048,150.017,150.048,28300000.0
2006-10-09 05:16:00,150.059,150.096,150.059,150.096,158099996.0
2006-10-09 05:17:00,150.071,150.095,150.06,150.063,89600001.0
2006-10-09 05:18:00,150.058,150.058,150.036,150.046,135800003.0
2006-10-09 05:19:00,150.047,150.06,150.045,150.059,82400000.0
2006-10-09 05:20:00,150.046,150.046,150.029,150.038,73299999.0
2006-10-09 05:21:00,150.051,150.072,150.044,150.044,132500001.0
2006-10-09 05:22:00,150.053,150.065,150.053,150.061,116300000.0
2006-10-09 05:23:00,150.056,150.069,150.051,150.069,84199999.0
2006-10-09 05:24:00,150.077,150.08,150.053,150.053,94000000.0
2006-10-09 05:25:00,150.056,150.057,150.056,150.057,40700000.0
2006-10-09 05:26:00,150.067,150.067,150.059,150.06,19300000.0
2006-10-09 05:27:00,150.048,150.055,150.039,150.055,75200000.0
2006-10-09 05:28:00,150.058,150.058,150.04,150.055,146499999.0
2006-10-09 05:29:00,150.042,150.042,150.007,150.031,63100000.0
2006-10-09 05:30:00,150.03,150.037,150.025,150.037,128799999.0
2006-10-09 05:31:00,150.03,150.03,150.018,150.027,82900000.0
2006-10-09 05:32:00,150.047,150.054,150.047,150.054,25200000.0
2006-10-09 05:33:00,150.07,150.091,150.07,150.091,113499997.0
2006-10-09 05:34:00,150.085,150.085,150.061,150.068,172300000.0
2006-10-09 05:35:00,150.055,150.055,150.045,150.05,75100001.0
2006-10-09 05:36:00,150.052,150.054,150.038,150.038,73300001.0
2006-10-09 05:37:00,150.029,150.043,150.029,150.04,37599999.0
2006-10-09 05:38:00,150.032,150.032,150.02,150.025,109900001.0
2006-10-09 05:39:00,150.022,150.022,150.018,150.018,5600000.0
2006-10-09 05:40:00,150.012,150.027,150.012,150.026,91800003.0
2006-10-09 05:41:00,150.023,150.029,150.023,150.024,55000000.0
2006-10-09 05:42:00,150.023,150.029,150.013,150.029,105200002.0
2006-10-09 05:43:00,150.035,150.058,150.028,150.058,133899998.0
2006-10-09 05:44:00,150.055,150.065,150.055,150.06,59600000.0
2006-10-09 05:45:00,150.062,150.068,150.057,150.068,43200000.0
2006-10-09 05:46:00,150.07,150.085,150.07,150.085,71800000.0
2006-10-09 05:47:00,150.091,150.107,150.089,150.09,117299998.0
2006-10-09 05:48:00,150.083,150.096,150.081,150.096,73499999.0
2006-10-09 05:49:00,150.111,150.131,150.111,150.124,88399998.0
2006-10-09 05:50:00,150.135,150.14,150.134,150.139,114299998.0
2006-10-09 05:51:00,150.149,150.153,150.141,150.142,129999997.0
2006-10-09 05:52:00,150.138,150.153,150.138,150.14,91200000.0
2006-10-09 05:53:00,150.136,150.136,150.124,150.127,140800002.0
2006-10-09 05:54:00,150.135,150.146,150.134,150.134,92700000.0
2006-10-09 05:55:00,150.134,150.144,150.133,150.139,29600000.0
2006-10-09 05:56:00,150.142,150.145,150.133,150.133,86700001.0
2006-10-09 05:57:00,150.14,150.14,150.13,150.13,103400000.0
2006-10-09 05:58:00,150.125,150.143,150.125,150.136,123100001.0
2006-10-09 05:59:00,150.131,150.152,150.131,150.152,129900000.0
2006-10-09 06:00:00,150.145,150.15,150.134,150.143,56799999.0
2006-10-09 06:01:00,150.143,150.153,150.143,150.153,37600000.0
2006-10-09 06:02:00,150.158,150.165,150.15,150.151,63700001.0
2006-10-09 06:03:00,150.142,150.148,150.14,150.14,184299997.0
2006-10-09 06:04:00,150.146,150.154,150.146,150.154,5800000.0
2006-10-09 06:05:00,150.162,150.162,150.138,150.148,11300000.0
2006-10-09 06:06:00,150.151,150.165,150.143,150.164,140099998.0
2006-10-09 06:07:00,150.162,150.175,150.156,150.17,94700000.0
2006-10-09 06:08:00,150.18,150.18,150.146,150.153,47099999.0
2006-10-09 06:09:00,150.147,150.155,150.145,150.15,40000000.0
2006-10-09 06:10:00,150.153,150.167,150.153,150.163,82000000.0
2006-10-09 06:11:00,150.166,150.166,150.103,150.139,138600000.0
2006-10-09 06:12:00,150.167,150.17,150.167,150.17,41400000.0
2006-10-09 06:13:00,150.166,150.176,150.165,150.165,70300000.0
2006-10-09 06:14:00,150.175,150.175,150.17,150.17,45500000.0
2006-10-09 06:15:00,150.175,150.175,150.163,150.165,60900002.0
2006-10-09 06:16:00,150.17,150.175,150.163,150.17,107599999.0
2006-10-09 06:17:00,150.172,150.179,150.169,150.178,68000000.0
2006-10-09 06:18:00,150.167,150.175,150.165,150.17,30900000.0
2006-10-09 06:19:00,150.173,150.173,150.155,150.157,76899999.0
2006-10-09 06:20:00,150.151,150.159,150.151,150.159,33599999.0
2006-10-09 06:21:00,150.157,150.163,150.157,150.163,20799999.0
2006-10-09 06:22:00,150.158,150.158,150.145,150.147,71100000.0
2006-10-09 06:23:00,150.151,150.154,150.139,150.15,128799998.0
2006-10-09 06:24:00,150.15,150.15,150.15,150.15,12800000.0
2006-10-09 06:25:00,150.153,150.157,150.141,150.157,155999997.0
2006-10-09 06:26:00,150.159,150.159,150.152,150.152,43999999.0
2006-10-09 06:27:00,150.153,150.153,150.142,150.142,53600001.0
2006-10-09 06:28:00,150.141,150.141,150.087,150.097,100900000.0
2006-10-09 06:29:00,150.145,150.155,150.145,150.155,86900001.0
2006-10-09 06:30:00,150.156,150.158,150.144,150.144,41600000.0
2006-10-09 06:31:00,150.149,150.149,150.145,150.145,44599999.0
2006-10-09 06:32:00,150.143,150.145,150.131,150.131,137199998.0
2006-10-09 06:33:00,150.127,150.127,150.121,150.121,47099999.0
2006-10-09 06:34:00,150.119,150.126,150.119,150.126,8800000.0
2006-10-09 06:35:00,150.137,150.153,150.137,150.153,85500000.0
2006-10-09 06:36:00,150.155,150.156,150.139,150.154,67300001.0
2006-10-09 06:37:00,150.164,150.164,150.154,150.158,113300002.0
2006-10-09 06:38:00,150.165,150.165,150.15,150.15,38600000.0
2006-10-09 06:39:00,150.147,150.16,150.147,150.148,87600000.0
2006-10-09 06:40:00,150.147,150.161,150.145,150.145,117699999.0
2006-10-09 06:41:00,150.136,150.136,150.119,150.129,71500001.0
2006-10-09 06:42:00,150.133,150.143,150.13,150.136,129400002.0
2006-10-09 06:43:00,150.14,150.14,150.135,150.135,127699999.0
2006-10-09 06:44:00,150.145,150.145,150.135,150.135,88699998.0
2006-10-09 06:45:00,150.135,150.145,150.127,150.145,101500001.0
2006-10-09 06:46:00,150.145,150.16,150.141,150.15,121800001.0
2006-10-09 06:47:00,150.155,150.158,150.147,150.147,71100000.0
2006-10-09 06:48:00,150.155,150.157,150.143,150.147,90200002.0
2006-10-09 06:49:00,150.152,150.168,150.152,150.168,46100000.0
2006-10-09 06:50:00,150.162,150.162,150.139,150.156,118600002.0
2006-10-09 06:51:00,150.152,150.157,150.141,150.15,54600000.0
2006-10-09 06:52:00,150.148,150.155,150.139,150.139,62900000.0
2006-10-09 06:53:00,150.149,150.151,150.149,150.151,108900001.0
2006-10-09 06:54:00,150.157,150.165,150.155,150.155,21100000.0
2006-10-09 06:55:00,150.155,150.16,150.153,150.153,97300002.0
2006-10-09 06:56:00,150.162,150.163,150.151,150.16,123300000.0
2006-10-09 06:57:00,150.157,150.158,150.147,150.158,44800000.0
2006-10-09 06:58:00,150.15,150.155,150.147,150.155,122700002.0
2006-10-09 06:59:00,150.155,150.155,150.145,150.15,111000000.0
2006-10-09 07:00:00,150.142,150.142,150.129,150.13,74500001.0
2006-10-09 07:01:00,150.125,150.134,150.117,150.117,55600001.0
2006-10-09 07:02:00,150.109,150.121,150.109,150.117,132700002.0
2006-10-09 07:03:00,150.123,150.146,150.123,150.146,36200000.0
2006-10-09 07:04:00,150.145,150.15,150.13,150.15,109600000.0
2006-10-09 07:05:00,150.143,150.157,150.138,150.155,95099999.0
2006-10-09 07:06:00,150.158,150.163,150.149,150.149,176099999.0
2006-10-09 07:07:00,150.152,150.152,150.137,150.137,29800000.0
2006-10-09 07:08:00,150.135,150.137,150.118,150.128,143499999.0
2006-10-09 07:09:00,150.13,150.133,150.123,150.128,39100000.0
2006-10-09 07:10:00,150.132,150.132,150.124,150.128,65599998.0
2006-10-09 07:11:00,150.124,150.142,150.124,150.138,110599999.0
2006-10-09 07:12:00,150.14,150.14,150.138,150.14,71900001.0
2006-10-09 07:13:00,150.147,150.16,150.147,150.153,129100002.0
2006-10-09 07:14:00,150.164,150.164,150.147,150.158,92000000.0
2006-10-09 07:15:00,150.16,150.195,150.16,150.186,123600000.0
2006-10-09 07:16:00,150.191,150.243,150.191,150.243,48300000.0
2006-10-09 07:17:00,150.237,150.237,150.214,150.232,57499999.0
2006-10-09 07:18:00,150.23,150.235,150.225,150.225,45300000.0
2006-10-09 07:19:00,150.21,150.211,150.207,150.21,101200001.0
2006-10-09 07:20:00,150.208,150.219,150.198,150.216,114600000.0
2006-10-09 07:21:00,150.207,150.21,150.202,150.203,107900001.0
2006-10-09 07:22:00,150.208,150.223,150.208,150.221,99199998.0
2006-10-09 07:23:00,150.232,150.232,150.22,150.23,122400003.0
2006-10-09 07:24:00,150.225,150.237,150.225,150.237,24800000.0
2006-10-09 07:25:00,150.227,150.247,150.227,150.235,101400001.0
2006-10-09 07:26:00,150.242,150.25,150.241,150.241,63100000.0
2006-10-09 07:27:00,150.244,150.244,150.22,150.22,48000000.0
2006-10-09 07:28:00,150.23,150.23,150.228,150.23,91399999.0
2006-10-09 07:29:00,150.227,150.233,150.218,150.225,62100001.0
2006-10-09 07:30:00,150.224,150.224,150.215,150.215,25600000.0
2006-10-09 07:31:00,150.223,150.24,150.223,150.24,26700000.0
2006-10-09 07:32:00,150.256,150.261,150.248,150.248,63699999.0
2006-10-09 07:33:00,150.247,150.253,150.232,150.237,127699997.0
2006-10-09 07:34:00,150.243,150.252,150.236,150.252,60600000.0
2006-10-09 07:35:00,150.235,150.235,150.21,150.216,83099999.0
2006-10-09 07:36:00,150.215,150.215,150.199,150.204,22200000.0
2006-10-09 07:37:00,150.206,150.216,150.201,150.201,129499999.0
2006-10-09 07:38:00,150.2,150.213,150.196,150.209,48800000.0
2006-10-09 07:39:00,150.202,150.215,150.186,150.186,124400002.0
2006-10-09 07:40:00,150.173,150.173,150.157,150.159,106800002.0
2006-10-09 07:41:00,150.147,150.164,150.144,150.152,116899999.0
2006-10-09 07:42:00,150.157,150.175,150.157,150.175,12800000.0
2006-10-09 07:43:00,150.19,150.199,150.182,150.19,98000001.0
2006-10-09 07:44:00,150.181,150.181,150.152,150.159,123499997.0
2006-10-09 07:45:00,150.158,150.174,150.157,150.157,98400001.0
2006-10-09 07:46:00,150.161,150.162,150.161,150.162,18400000.0
2006-10-09 07:47:00,150.162,150.18,150.162,150.177,142999996.0
2006-10-09 07:48:00,150.172,150.178,150.16,150.16,89199998.0
2006-10-09 07:49:00,150.164,150.171,150.152,150.171,113300002.0
2006-10-09 07:50:00,150.18,150.21,150.18,150.21,58400000.0
2006-10-09 07:51:00,150.209,150.215,150.205,150.211,117100000.0
2006-10-09 07:52:00,150.201,150.208,150.194,150.194,62700001.0
2006-10-09 07:53:00,150.194,150.198,150.187,150.197,52800000.0
2006-10-09 07:54:00,150.195,150.229,150.194,150.229,125200000.0
2006-10-09 07:55:00,150.233,150.233,150.22,150.225,91499999.0
2006-10-09 07:56:00,150.223,150.233,150.213,150.224,36800000.0
2006-10-09 07:57:00,150.241,150.248,150.231,150.231,61199999.0
2006-10-09 07:58:00,150.247,150.263,150.247,150.26,94600000.0
2006-10-09 07:59:00,150.243,150.265,150.243,150.257,86800000.0
2006-10-09 08:00:00,150.248,150.25,150.235,150.25,98199998.0
2006-10-09 08:01:00,150.26,150.272,150.26,150.272,53700000.0
2006-10-09 08:02:00,150.266,150.266,150.252,150.252,66800000.0
2006-10-09 08:03:00,150.24,150.255,150.24,150.25,78200000.0
2006-10-09 08:04:00,150.238,150.24,150.233,150.238,187200001.0
2006-10-09 08:05:00,150.233,150.233,150.224,150.225,142100001.0
2006-10-09 08:06:00,150.223,150.245,150.217,150.244,71300001.0
2006-10-09 08:07:00,150.249,150.26,150.241,150.241,112800002.0
2006-10-09 08:08:00,150.248,150.251,150.243,150.244,143799999.0
2006-10-09 08:09:00,150.24,150.24,150.233,150.233,91800000.0
2006-10-09 08:10:00,150.243,150.252,150.241,150.25,70599999.0
2006-10-09 08:11:00,150.25,150.251,150.236,150.25,67300001.0
2006-10-09 08:12:00,150.261,150.261,150.241,150.242,77300000.0
2006-10-09 08:13:00,150.242,150.255,150.242,150.25,70399999.0
2006-10-09 08:14:00,150.249,150.254,150.242,150.248,71199999.0
2006-10-09 08:15:00,150.248,150.249,150.243,150.243,41500000.0
2006-10-09 08:16:00,150.241,150.247,150.236,150.241,85599999.0
2006-10-09 08:17:00,150.236,150.251,150.236,150.243,73999998.0
2006-10-09 08:18:00,150.238,150.251,150.238,150.244,52200000.0
2006-10-09 08:19:00,150.242,150.245,150.231,150.245,80500002.0
2006-10-09 08:20:00,150.236,150.236,150.227,150.227,12800000.0
2006-10-09 08:21:00,150.225,150.236,150.225,150.236,158100004.0
2006-10-09 08:22:00,150.237,150.242,150.233,150.242,35400000.0
2006-10-09 08:23:00,150.237,150.24,150.23,150.24,107899999.0
2006-10-09 08:24:00,150.239,150.239,150.233,150.238,107900000.0
2006-10-09 08:25:00,150.238,150.245,150.235,150.235,54400000.0
2006-10-09 08:26:00,150.233,150.233,150.203,150.21,38400000.0
2006-10-09 08:27:00,150.205,150.218,150.202,150.202,70100000.0
2006-10-09 08:28:00,150.192,150.192,150.146,150.146,87000000.0
2006-10-09 08:29:00,150.151,150.17,150.151,150.17,89400000.0
2006-10-09 08:30:00,150.177,150.184,150.166,150.172,98700001.0
2006-10-09 08:31:00,150.174,150.174,150.166,150.169,79299999.0
2006-10-09 08:32:00,150.168,150.175,150.164,150.175,78100002.0
2006-10-09 08:33:00,150.177,150.201,150.177,150.198,40500000.0
2006-10-09 08:34:00,150.195,150.211,150.194,150.211,133899999.0
2006-10-09 08:35:00,150.208,150.215,150.205,150.205,107800001.0
2006-10-09 08:36:00,150.21,150.213,150.208,150.21,127700001.0
2006-10-09 08:37:00,150.215,150.215,150.205,150.21,86400000.0
2006-10-09 08:38:00,150.205,150.205,150.196,150.205,162500000.0
2006-10-09 08:39:00,150.205,150.221,150.199,150.221,102699999.0
2006-10-09 08:40:00,150.22,150.233,150.22,150.233,111900000.0
2006-10-09 08:41:00,150.226,150.226,150.206,150.209,83100000.0
2006-10-09 08:42:00,150.201,150.209,150.2,150.207,79999999.0
2006-10-09 08:43:00,150.204,150.204,150.167,150.167,123499999.0
2006-10-09 08:44:00,150.156,150.156,150.114,150.127,144800002.0
2006-10-09 08:45:00,150.12,150.12,150.105,150.107,78300000.0
2006-10-09 08:46:00,150.107,150.118,150.098,150.118,65600000.0
2006-10-09 08:47:00,150.106,150.109,150.106,150.109,21599999.0
2006-10-09 08:48:00,150.101,150.101,150.06,150.069,183199995.0
2006-10-09 08:49:00,150.056,150.077,150.056,150.076,75100000.0
2006-10-09 08:50:00,150.063,150.091,150.063,150.091,57600000.0
2006-10-09 08:51:00,150.091,150.091,150.065,150.075,56300000.0
2006-10-09 08:52:00,150.072,150.083,150.066,150.066,99600001.0
2006-10-09 08:53:00,150.067,150.083,150.067,150.074,96200000.0
2006-10-09 08:54:00,150.051,150.061,150.048,150.06,79800000.0
2006-10-09 08:55:00,150.063,150.073,150.056,150.073,95899999.0
2006-10-09 08:56:00,150.074,150.075,150.063,150.063,54900000.0
2006-10-09 08:57:00,150.069,150.098,150.068,150.098,162299999.0
2006-10-09 08:58:00,150.107,150.112,150.103,150.103,64500000.0
2006-10-09 08:59:00,150.113,150.135,150.113,150.132,92599999.0
2006-10-09 09:00:00,150.133,150.134,150.109,150.109,151699999.0
2006-10-09 09:01:00,150.105,150.124,150.101,150.106,83799999.0
2006-10-09 09:02:00,150.121,150.146,150.121,150.14,26400000.0
2006-10-09 09:03:00,150.147,150.149,150.138,150.142,92500000.0
2006-10-09 09:04:00,150.142,150.149,150.132,150.14,63000000.0
2006-10-09 09:05:00,150.133,150.133,150.116,150.119,60299999.0
2006-10-09 09:06:00,150.118,150.129,150.118,150.124,38400000.0
2006-10-09 09:07:00,150.107,150.107,150.084,150.085,88800000.0
2006-10-09 09:08:00,150.087,150.098,150.087,150.092,167999998.0
2006-10-09 09:09:00,150.092,150.112,150.09,150.112,82700000.0
2006-10-09 09:10:00,150.093,150.099,150.093,150.093,96199998.0
2006-10-09 09:11:00,150.098,150.102,150.085,150.097,57599999.0
2006-10-09 09:12:00,150.08,150.087,150.075,150.087,115300000.0
2006-10-09 09:13:00,150.088,150.088,150.077,150.086,55100002.0
2006-10-09 09:14:00,150.085,150.086,150.062,150.07,100500001.0
2006-10-09 09:15:00,150.063,150.076,150.063,150.076,111100001.0
2006-10-09 09:16:00,150.078,150.091,150.072,150.091,42400000.0
2006-10-09 09:17:00,150.093,150.093,150.079,150.088,114500001.0
2006-10-09 09:18:00,150.089,150.091,150.076,150.076,123099999.0
2006-10-09 09:19:00,150.061,150.061,150.056,150.058,34700000.0
2006-10-09 09:20:00,150.05,150.057,150.041,150.042,106300000.0
2006-10-09 09:21:00,150.029,150.044,150.026,150.044,80400000.0
2006-10-09 09:22:00,150.043,150.057,150.043,150.057,187800001.0
2006-10-09 09:23:00,150.057,150.066,150.05,150.064,72000000.0
2006-10-09 09:24:00,150.066,150.072,150.066,150.067,78400000.0
2006-10-09 09:25:00,150.072,150.08,150.063,150.067,143599998.0
2006-10-09 09:26:00,150.059,150.074,150.056,150.065,70400000.0
2006-10-09 09:27:00,150.06,150.064,150.052,150.064,77799999.0
2006-10-09 09:28:00,150.062,150.071,150.06,150.063,63599999.0
2006-10-09 09:29:00,150.06,150.06,150.055,150.055,12000000.0
2006-10-09 09:30:00,150.058,150.069,150.046,150.069,56200001.0
2006-10-09 09:31:00,150.068,150.071,150.062,150.067,100599998.0
2006-10-09 09:32:00,150.065,150.075,150.065,150.07,40500000.0
2006-10-09 09:33:00,150.068,150.068,150.06,150.06,77599999.0
2006-10-09 09:34:00,150.062,150.072,150.062,150.068,117300001.0
2006-10-09 09:35:00,150.065,150.069,150.055,150.055,76700000.0
2006-10-09 09:36:00,150.054,150.061,150.042,150.061,123100002.0
2006-10-09 09:37:00,150.056,150.071,150.056,150.071,14400000.0
2006-10-09 09:38:00,150.07,150.07,150.065,150.07,49200000.0
2006-10-09 09:39:00,150.067,150.072,150.061,150.062,59400001.0
2006-10-09 09:40:00,150.065,150.065,150.055,150.055,79800000.0
2006-10-09 09:41:00,150.058,150.061,150.054,150.054,67599999.0
2006-10-09 09:42:00,150.055,150.063,150.043,150.063,65899999.0
2006-10-09 09:43:00,150.052,150.065,150.052,150.052,83199999.0
2006-10-09 09:44:00,150.05,150.061,150.049,150.061,86299999.0
2006-10-09 09:45:00,150.069,150.084,150.068,150.079,121700001.0
2006-10-09 09:46:00,150.084,150.094,150.083,150.083,51500001.0
2006-10-09 09:47:00,150.085,150.1,150.085,150.1,28200000.0
2006-10-09 09:48:00,150.119,150.119,150.101,150.113,40000000.0
2006-10-09 09:49:00,150.113,150.113,150.093,150.103,120499999.0
2006-10-09 09:50:00,150.111,150.122,150.108,150.113,74300001.0
2006-10-09 09:51:00,150.12,150.13,150.117,150.13,67800000.0
2006-10-09 09:52:00,150.13,150.134,150.118,150.118,40599999.0
2006-10-09 09:53:00,150.112,150.117,150.112,150.117,60299998.0
2006-10-09 09:54:00,150.118,150.119,150.116,150.117,122100003.0
2006-10-09 09:55:00,150.11,150.123,150.104,150.114,151600002.0
2006-10-09 09:56:00,150.118,150.121,150.113,150.12,108000001.0
2006-10-09 09:57:00,150.131,150.131,150.122,150.122,76600000.0
2006-10-09 09:58:00,150.12,150.128,150.115,150.124,65899999.0
2006-10-09 09:59:00,150.126,150.131,150.116,150.131,118299996.0
2006-10-09 10:00:00,150.136,150.149,150.136,150.149,17600000.0
2006-10-09 10:01:00,150.148,150.16,150.148,150.149,112400000.0
2006-10-09 10:02:00,150.145,150.146,150.14,150.146,87700001.0
2006-10-09 10:03:00,150.141,150.143,150.135,150.139,75900001.0
2006-10-09 10:04:00,150.141,150.141,150.134,150.134,22700000.0
2006-10-09 10:05:00,150.118,150.118,150.112,150.112,41000000.0
2006-10-09 10:06:00,150.102,150.104,150.096,150.1,91100002.0
2006-10-09 10:07:00,150.106,150.126,150.106,150.122,116099998.0
2006-10-09 10:08:00,150.128,150.128,150.115,150.115,95700000.0
2006-10-09 10:09:00,150.118,150.122,150.114,150.114,90700000.0
2006-10-09 10:10:00,150.103,150.104,150.093,150.096,65400002.0
2006-10-09 10:11:00,150.105,150.121,150.102,150.108,91100000.0
2006-10-09 10:12:00,150.109,150.109,150.099,150.108,170100002.0
2006-10-09 10:13:00,150.112,150.123,150.108,150.123,66799999.0
2006-10-09 10:14:00,150.118,150.121,150.114,150.119,99900000.0
2006-10-09 10:15:00,150.121,150.13,150.11,150.11,259400000.0
2006-10-09 10:16:00,150.105,150.114,150.105,150.11,117000003.0
2006-10-09 10:17:00,150.113,150.116,150.1,150.1,78400000.0
2006-10-09 10:18:00,150.098,150.106,150.095,150.095,42800000.0
2006-10-09 10:19:00,150.093,150.112,150.093,150.112,47200000.0
2006-10-09 10:20:00,150.108,150.113,150.096,150.113,162399999.0
2006-10-09 10:21:00,150.115,150.115,150.105,150.11,58900000.0
2006-10-09 10:22:00,150.107,150.111,150.097,150.099,69100000.0
2006-10-09 10:23:00,150.097,150.097,150.077,150.077,44800000.0
2006-10-09 10:24:00,150.074,150.079,150.044,150.044,78099999.0
2006-10-09 10:25:00,150.045,150.083,150.045,150.083,124100001.0
2006-10-09 10:26:00,150.085,150.092,150.082,150.082,136700000.0
2006-10-09 10:27:00,150.092,150.092,150.08,150.08,103799998.0
2006-10-09 10:28:00,150.071,150.112,150.071,150.112,10100000.0
2006-10-09 10:29:00,150.122,150.123,150.11,150.123,93199998.0
2006-10-09 10:30:00,150.115,150.126,150.102,150.126,105500000.0
2006-10-09 10:31:00,150.127,150.127,150.112,150.126,42600000.0
2006-10-09 10:32:00,150.13,150.134,150.123,150.129,76399999.0
2006-10-09 10:33:00,150.12,150.137,150.12,150.135,81600001.0
2006-10-09 10:34:00,150.137,150.137,150.124,150.134,72500002.0
2006-10-09 10:35:00,150.129,150.131,150.119,150.121,95600000.0
2006-10-09 10:36:00,150.117,150.137,150.117,150.127,113499998.0
2006-10-09 10:37:00,150.127,150.127,150.115,150.115,79300001.0
2006-10-09 10:38:00,150.122,150.13,150.118,150.118,91600002.0
2006-10-09 10:39:00,150.119,150.132,150.119,150.132,14500000.0
2006-10-09 10:40:00,150.132,150.136,150.115,150.123,79700001.0
2006-10-09 10:41:00,150.118,150.141,150.118,150.141,79300000.0
2006-10-09 10:42:00,150.134,150.142,150.129,150.132,96200000.0
2006-10-09 10:43:00,150.143,150.148,150.136,150.144,236300003.0
2006-10-09 10:44:00,150.148,150.15,150.14,150.142,112200000.0
2006-10-09 10:45:00,150.142,150.147,150.133,150.14,140500001.0
2006-10-09 10:46:00,150.137,150.137,150.122,150.123,74699999.0
2006-10-09 10:47:00,150.118,150.118,150.096,150.096,119199997.0
2006-10-09 10:48:00,150.085,150.096,150.084,150.09,146000001.0
2006-10-09 10:49:00,150.087,150.089,150.075,150.081,57600001.0
2006-10-09 10:50:00,150.082,150.09,150.079,150.088,80500000.0
2006-10-09 10:51:00,150.097,150.103,150.087,150.103,62999999.0
2006-10-09 10:52:00,150.097,150.105,150.088,150.088,73699999.0
2006-10-09 10:53:00,150.103,150.111,150.1,150.105,119000003.0
2006-10-09 10:54:00,150.117,150.124,150.111,150.124,88699999.0
2006-10-09 10:55:00,150.125,150.125,150.113,150.113,115399999.0
2006-10-09 10:56:00,150.117,150.121,150.106,150.118,50099999.0
2006-10-09 10:57:00,150.11,150.11,150.105,150.11,65300000.0
2006-10-09 10:58:00,150.117,150.132,150.117,150.131,46400000.0
2006-10-09 10:59:00,150.123,150.148,150.122,150.137,146999999.0
2006-10-09 11:00:00,150.147,150.147,150.133,150.133,60100000.0
2006-10-09 11:01:00,150.143,150.15,150.14,150.14,164400002.0
2006-10-09 11:02:00,150.12,150.12,150.1,150.1,53500000.0
2006-10-09 11:03:00,150.094,150.108,150.094,150.108,76300000.0
2006-10-09 11:04:00,150.107,150.107,150.095,150.102,147300000.0
2006-10-09 11:05:00,150.117,150.117,150.095,150.097,55900000.0
2006-10-09 11:06:00,150.105,150.111,150.096,150.096,48400001.0
2006-10-09 11:07:00,150.079,150.079,150.067,150.068,32000000.0
2006-10-09 11:08:00,150.063,150.063,150.041,150.053,84000000.0
2006-10-09 11:09:00,150.063,150.065,150.052,150.053,121399999.0
2006-10-09 11:10:00,150.051,150.059,150.05,150.05,102500000.0
2006-10-09 11:11:00,150.049,150.051,150.043,150.049,98300001.0
2006-10-09 11:12:00,150.062,150.067,150.05,150.06,116700000.0
2006-10-09 11:13:00,150.06,150.067,150.054,150.058,157900001.0
2006-10-09 11:14:00,150.057,150.071,150.056,150.071,76500000.0
2006-10-09 11:15:00,150.07,150.1,150.07,150.1,46700001.0
2006-10-09 11:16:00,150.11,150.133,150.11,150.12,52100000.0
2006-10-09 11:17:00,150.127,150.127,150.092,150.102,130300002.0
2006-10-09 11:18:00,150.099,150.099,150.073,150.087,51100000.0
2006-10-09 11:19:00,150.082,150.082,150.064,150.082,154900003.0
2006-10-09 11:20:00,150.081,150.084,150.072,150.075,85400000.0
2006-10-09 11:21:00,150.073,150.073,150.057,150.063,86200001.0
2006-10-09 11:22:00,150.069,150.084,150.069,150.082,102700002.0
2006-10-09 11:23:00,150.075,150.096,150.075,150.096,138500001.0
2006-10-09 11:24:00,150.099,150.099,150.092,150.096,67800000.0
2006-10-09 11:25:00,150.097,150.118,150.089,150.118,95300000.0
2006-10-09 11:26:00,150.118,150.127,150.118,150.127,188799998.0
2006-10-09 11:27:00,150.126,150.131,150.105,150.105,176500001.0
2006-10-09 11:28:00,150.099,150.099,150.083,150.085,125000000.0
2006-10-09 11:29:00,150.1,150.105,150.097,150.103,147700000.0
2006-10-09 11:30:00,150.12,150.133,150.096,150.097,67300000.0
2006-10-09 11:31:00,150.09,150.105,150.09,150.1,114200000.0
2006-10-09 11:32:00,150.1,150.103,150.098,150.1,128300002.0
2006-10-09 11:33:00,150.108,150.108,150.099,150.103,43900000.0
2006-10-09 11:34:00,150.105,150.108,150.091,150.091,68700001.0
2006-10-09 11:35:00,150.084,150.1,150.08,150.08,133000000.0
2006-10-09 11:36:00,150.095,150.095,150.082,150.09,170399999.0
2006-10-09 11:37:00,150.099,150.099,150.094,150.094,24799999.0
2006-10-09 11:38:00,150.098,150.098,150.088,150.092,73500001.0
2006-10-09 11:39:00,150.091,150.102,150.088,150.096,107500000.0
2006-10-09 11:40:00,150.083,150.083,150.071,150.077,78800001.0
2006-10-09 11:41:00,150.081,150.097,150.081,150.088,126399999.0
2006-10-09 11:42:00,150.09,150.097,150.09,150.09,120700002.0
2006-10-09 11:43:00,150.098,150.098,150.089,150.092,81300000.0
2006-10-09 11:44:00,150.099,150.105,150.094,150.097,56899999.0
2006-10-09 11:45:00,150.105,150.136,150.105,150.12,116000000.0
2006-10-09 11:46:00,150.115,150.121,150.11,150.11,105099998.0
2006-10-09 11:47:00,150.111,150.128,150.111,150.115,83099998.0
2006-10-09 11:48:00,150.118,150.118,150.112,150.112,101699999.0
2006-10-09 11:49:00,150.105,150.119,150.102,150.116,133500000.0
2006-10-09 11:50:00,150.105,150.116,150.102,150.116,99799998.0
2006-10-09 11:51:00,150.115,150.118,150.1,150.1,111900002.0
2006-10-09 11:52:00,150.087,150.106,150.087,150.097,92299999.0
2006-10-09 11:53:00,150.103,150.108,150.1,150.107,67299999.0
2006-10-09 11:54:00,150.11,150.116,150.096,150.1,146199999.0
2006-10-09 11:55:00,150.103,150.105,150.083,150.105,93200000.0
2006-10-09 11:56:00,150.11,150.11,150.084,150.087,100700000.0
2006-10-09 11:57:00,150.092,150.107,150.092,150.107,75500000.0
2006-10-09 11:58:00,150.108,150.117,150.103,150.117,92599998.0
2006-10-09 11:59:00,150.12,150.125,150.115,150.123,164799999.0
2006-10-09 12:00:00,150.122,150.132,150.122,150.129,91399999.0
2006-10-09 12:01:00,150.136,150.143,150.131,150.131,73700000.0
2006-10-09 12:02:00,150.13,150.139,150.12,150.12,42700000.0
2006-10-09 12:03:00,150.127,150.127,150.114,150.121,88499998.0
2006-10-09 12:04:00,150.125,150.125,150.115,150.12,126400000.0
2006-10-09 12:05:00,150.121,150.132,150.117,150.128,129800003.0
2006-10-09 12:06:00,150.13,150.134,150.118,150.122,67500000.0
2006-10-09 12:07:00,150.114,150.121,150.108,150.112,84399998.0
2006-10-09 12:08:00,150.108,150.108,150.093,150.093,146399997.0
2006-10-09 12:09:00,150.094,150.094,150.087,150.087,89000001.0
2006-10-09 12:10:00,150.097,150.1,150.094,150.1,98000001.0
2006-10-09 12:11:00,150.099,150.099,150.087,150.091,111700000.0
2006-10-09 12:12:00,150.09,150.095,150.09,150.092,97000003.0
2006-10-09 12:13:00,150.091,150.102,150.091,150.098,24800000.0
2006-10-09 12:14:00,150.104,150.112,150.093,150.108,107300000.0
2006-10-09 12:15:00,150.103,150.109,150.095,150.106,101600000.0
2006-10-09 12:16:00,150.105,150.12,150.097,150.12,149200000.0
2006-10-09 12:17:00,150.116,150.152,150.114,150.152,64300000.0
2006-10-09 12:18:00,150.153,150.153,150.117,150.117,102800000.0
2006-10-09 12:19:00,150.112,150.13,150.112,150.13,89699999.0
2006-10-09 12:20:00,150.134,150.134,150.134,150.134,18400000.0
2006-10-09 12:21:00,150.137,150.137,150.133,150.133,11400000.0
2006-10-09 12:22:00,150.124,150.124,150.098,150.113,89700000.0
2006-10-09 12:23:00,150.118,150.118,150.112,150.112,63900000.0
2006-10-09 12:24:00,150.102,150.102,150.078,150.084,79900001.0
2006-10-09 12:25:00,150.1,150.128,150.1,150.123,94000001.0
2006-10-09 12:26:00,150.125,150.125,150.115,150.12,55900001.0
2006-10-09 12:27:00,150.117,150.125,150.117,150.12,59300001.0
2006-10-09 12:28:00,150.117,150.117,150.113,150.113,28800000.0
2006-10-09 12:29:00,150.11,150.116,150.099,150.099,91100001.0
2006-10-09 12:30:00,150.105,150.116,150.105,150.108,130600001.0
2006-10-09 12:31:00,150.108,150.111,150.088,150.088,81899999.0
2006-10-09 12:32:00,150.093,150.095,150.082,150.083,61800001.0
2006-10-09 12:33:00,150.088,150.098,150.081,150.085,117900002.0
2006-10-09 12:34:00,150.087,150.087,150.08,150.082,121900000.0
2006-10-09 12:35:00,150.08,150.085,150.075,150.075,99100001.0
2006-10-09 12:36:00,150.063,150.072,150.05,150.072,41800000.0
2006-10-09 12:37:00,150.08,150.08,150.075,150.075,65500000.0
2006-10-09 12:38:00,150.073,150.085,150.073,150.076,53300000.0
2006-10-09 12:39:00,150.077,150.077,150.069,150.069,62400000.0
2006-10-09 12:40:00,150.07,150.07,150.056,150.069,124800000.0
2006-10-09 12:41:00,150.06,150.078,150.06,150.078,97200001.0
2006-10-09 12:42:00,150.078,150.082,150.069,150.069,53600000.0
2006-10-09 12:43:00,150.073,150.087,150.071,150.087,70600000.0
2006-10-09 12:44:00,150.085,150.09,150.077,150.08,79200000.0
2006-10-09 12:45:00,150.089,150.089,150.077,150.077,81000000.0
2006-10-09 12:46:00,150.085,150.088,150.077,150.083,83399999.0
2006-10-09 12:47:00,150.083,150.094,150.083,150.089,72000000.0
2006-10-09 12:48:00,150.1,150.11,150.088,150.11,64400000.0
2006-10-09 12:49:00,150.105,150.112,150.099,150.106,82600000.0
2006-10-09 12:50:00,150.112,150.115,150.103,150.103,66999999.0
2006-10-09 12:51:00,150.105,150.105,150.1,150.1,57100000.0
2006-10-09 12:52:00,150.096,150.096,150.077,150.077,90499997.0
2006-10-09 12:53:00,150.085,150.085,150.075,150.08,159500002.0
2006-10-09 12:54:00,150.055,150.07,150.055,150.065,69200000.0
2006-10-09 12:55:00,150.072,150.083,150.069,150.069,92099999.0
2006-10-09 12:56:00,150.075,150.078,150.032,150.032,72199999.0
2006-10-09 12:57:00,150.067,150.077,150.059,150.067,73000000.0
2006-10-09 12:58:00,150.07,150.07,150.062,150.067,88600001.0
2006-10-09 12:59:00,150.067,150.067,150.048,150.048,93200001.0
2006-10-09 13:00:00,150.044,150.044,150.021,150.021,80200002.0
2006-10-09 13:01:00,150.02,150.035,150.011,150.035,102800000.0
2006-10-09 13:02:00,150.027,150.028,149.998,150.0,65700000.0
2006-10-09 13:03:00,150.01,150.028,150.01,150.016,39000000.0
2006-10-09 13:04:00,150.015,150.033,150.014,150.033,155599999.0
2006-10-09 13:05:00,150.034,150.047,150.033,150.04,134299999.0
2006-10-09 13:06:00,150.03,150.03,150.008,150.008,101000000.0
2006-10-09 13:07:00,150.002,150.004,150.001,150.002,85400000.0
2006-10-09 13:08:00,150.005,150.012,150.005,150.005,80200001.0
2006-10-09 13:09:00,150.001,150.02,149.998,150.02,54599999.0
2006-10-09 13:10:00,150.014,150.017,149.999,150.017,109799999.0
2006-10-09 13:11:00,150.027,150.041,150.025,150.037,143499999.0
2006-10-09 13:12:00,150.045,150.049,150.039,150.049,127800000.0
2006-10-09 13:13:00,150.047,150.047,150.027,150.038,126300000.0
2006-10-09 13:14:00,150.033,150.043,150.031,150.043,167000001.0
2006-10-09 13:15:00,150.038,150.046,150.038,150.046,94100000.0
2006-10-09 13:16:00,150.033,150.048,150.031,150.04,123699999.0
2006-10-09 13:17:00,150.038,150.04,150.032,150.04,32300000.0
2006-10-09 13:18:00,150.038,150.038,150.027,150.027,81100000.0
2006-10-09 13:19:00,150.022,150.024,150.008,150.008,52500001.0
2006-10-09 13:20:00,150.007,150.007,150.0,150.0,39000000.0
2006-10-09 13:21:00,149.995,150.005,149.995,150.0,47800000.0
2006-10-09 13:22:00,150.0,150.0,149.995,150.0,83699999.0
2006-10-09 13:23:00,149.99,150.0,149.99,150.0,46700000.0
2006-10-09 13:24:00,150.002,150.022,149.999,150.022,79300000.0
2006-10-09 13:25:00,150.015,150.017,150.002,150.017,100400000.0
2006-10-09 13:26:00,150.022,150.038,150.022,150.033,68299999.0
2006-10-09 13:27:00,150.038,150.038,150.03,150.03,98299997.0
2006-10-09 13:28:00,150.021,150.045,150.021,150.045,85899999.0
2006-10-09 13:29:00,150.045,150.05,150.044,150.044,123700001.0
2006-10-09 13:30:00,150.041,150.041,150.024,150.024,90999999.0
2006-10-09 13:31:00,150.015,150.033,150.014,150.033,90399999.0
2006-10-09 13:32:00,150.019,150.035,150.019,150.023,24000000.0
2006-10-09 13:33:00,150.038,150.04,150.031,150.04,54899999.0
2006-10-09 13:34:00,150.032,150.044,150.031,150.044,55200001.0
2006-10-09 13:35:00,150.036,150.051,150.036,150.045,86299998.0
2006-10-09 13:36:00,150.052,150.052,150.037,150.046,61700002.0
2006-10-09 13:37:00,150.054,150.095,150.054,150.095,67100000.0
2006-10-09 13:38:00,150.088,150.097,150.087,150.097,82300002.0
2006-10-09 13:39:00,150.098,150.098,150.086,150.086,131700004.0
2006-10-09 13:40:00,150.088,150.108,150.088,150.108,67300000.0
2006-10-09 13:41:00,150.12,150.12,150.115,150.12,65300000.0
2006-10-09 13:42:00,150.117,150.125,150.116,150.124,144799999.0
2006-10-09 13:43:00,150.122,150.122,150.108,150.109,36900000.0
2006-10-09 13:44:00,150.107,150.113,150.101,150.107,132099999.0
2006-10-09 13:45:00,150.116,150.132,150.116,150.116,37500000.0
2006-10-09 13:46:00,150.12,150.13,150.12,150.13,78399999.0
2006-10-09 13:47:00,150.123,150.13,150.12,150.12,121300001.0
2006-10-09 13:48:00,150.113,150.128,150.113,150.128,120999999.0
2006-10-09 13:49:00,150.12,150.12,150.118,150.118,41999999.0
2006-10-09 13:50:00,150.109,150.122,150.109,150.12,39499999.0
2006-10-09 13:51:00,150.125,150.125,150.115,150.125,66800000.0
2006-10-09 13:52:00,150.119,150.119,150.109,150.109,91799998.0
2006-10-09 13:53:00,150.115,150.118,150.106,150.106,130900002.0
2006-10-09 13:54:00,150.099,150.099,150.081,150.087,62300002.0
2006-10-09 13:55:00,150.088,150.098,150.088,150.088,77600001.0
2006-10-09 13:56:00,150.086,150.099,150.083,150.083,31700000.0
2006-10-09 13:57:00,150.083,150.097,150.083,150.09,102200000.0
2006-10-09 13:58:00,150.102,150.117,150.102,150.106,75800000.0
2006-10-09 13:59:00,150.11,150.114,150.101,150.104,88600000.0
2006-10-09 14:00:00,150.115,150.131,150.108,150.128,143699997.0
2006-10-09 14:01:00,150.138,150.14,150.135,150.14,23900000.0
2006-10-09 14:02:00,150.126,150.14,150.126,150.127,83699999.0
2006-10-09 14:03:00,150.13,150.138,150.11,150.11,62500000.0
2006-10-09 14:04:00,150.118,150.123,150.113,150.123,188300002.0
2006-10-09 14:05:00,150.121,150.133,150.118,150.133,99000000.0
2006-10-09 14:06:00,150.135,150.145,150.135,150.139,52700000.0
2006-10-09 14:07:00,150.128,150.135,150.127,150.13,55900001.0
2006-10-09 14:08:00,150.129,150.136,150.117,150.12,125700001.0
2006-10-09 14:09:00,150.117,150.125,150.095,150.095,69999998.0
2006-10-09 14:10:00,150.089,150.091,150.072,150.072,117300001.0
2006-10-09 14:11:00,150.083,150.083,150.076,150.076,48000000.0
2006-10-09 14:12:00,150.09,150.095,150.087,150.095,71900000.0
2006-10-09 14:13:00,150.095,150.11,150.095,150.107,157599998.0
2006-10-09 14:14:00,150.09,150.09,150.085,150.085,12800000.0
2006-10-09 14:15:00,150.063,150.082,150.051,150.082,71500000.0
2006-10-09 14:16:00,150.098,150.132,150.098,150.126,68500001.0
2006-10-09 14:17:00,150.116,150.119,150.113,150.117,97199999.0
2006-10-09 14:18:00,150.114,150.127,150.114,150.123,94100001.0
2006-10-09 14:19:00,150.138,150.156,150.136,150.136,125500001.0
2006-10-09 14:20:00,150.134,150.148,150.129,150.143,96000000.0
2006-10-09 14:21:00,150.133,150.146,150.133,150.141,119999999.0
2006-10-09 14:22:00,150.146,150.146,150.124,150.124,102199998.0
2006-10-09 14:23:00,150.127,150.14,150.127,150.133,110200000.0
2006-10-09 14:24:00,150.141,150.147,150.131,150.145,68000001.0
2006-10-09 14:25:00,150.142,150.144,150.135,150.135,88200000.0
2006-10-09 14:26:00,150.114,150.124,150.088,150.093,132099999.0
2006-10-09 14:27:00,150.098,150.105,150.087,150.1,84799999.0
2006-10-09 14:28:00,150.097,150.098,150.089,150.092,84599999.0
2006-10-09 14:29:00,150.083,150.083,150.071,150.08,45400000.0
2006-10-09 14:30:00,150.079,150.098,150.079,150.086,84800001.0
2006-10-09 14:31:00,150.101,150.117,150.101,150.11,115000000.0
2006-10-09 14:32:00,150.106,150.13,150.101,150.127,82300000.0
2006-10-09 14:33:00,150.118,150.13,150.113,150.12,179899999.0
2006-10-09 14:34:00,150.112,150.128,150.112,150.128,63500001.0
2006-10-09 14:35:00,150.132,150.148,150.132,150.14,109000001.0
2006-10-09 14:36:00,150.134,150.134,150.109,150.119,64600000.0
2006-10-09 14:37:00,150.113,150.129,150.095,150.125,254599995.0
2006-10-09 14:38:00,150.115,150.128,150.107,150.107,226800002.0
2006-10-09 14:39:00,150.107,150.117,150.102,150.117,148700001.0
2006-10-09 14:40:00,150.116,150.118,150.105,150.118,108600002.0
2006-10-09 14:41:00,150.113,150.113,150.084,150.085,111500000.0
2006-10-09 14:42:00,150.082,150.104,150.082,150.09,91900000.0
2006-10-09 14:43:00,150.095,150.105,150.091,150.095,111199998.0
2006-10-09 14:44:00,150.112,150.117,150.11,150.113,38800000.0
2006-10-09 14:45:00,150.103,150.103,150.091,150.1,114999998.0
2006-10-09 14:46:00,150.102,150.11,150.095,150.11,32400000.0
2006-10-09 14:47:00,150.113,150.118,150.11,150.11,142099997.0
2006-10-09 14:48:00,150.11,150.11,150.09,150.105,167699996.0
2006-10-09 14:49:00,150.105,150.11,150.1,150.1,49999998.0
2006-10-09 14:50:00,150.107,150.109,150.098,150.108,48600000.0
2006-10-09 14:51:00,150.102,150.108,150.094,150.1,92599998.0
2006-10-09 14:52:00,150.084,150.093,150.082,150.085,112199999.0
2006-10-09 14:53:00,150.088,150.113,150.088,150.106,40899999.0
2006-10-09 14:54:00,150.105,150.105,150.081,150.087,125499998.0
2006-10-09 14:55:00,150.087,150.099,150.083,150.085,95800000.0
2006-10-09 14:56:00,150.09,150.095,150.073,150.073,124800000.0
2006-10-09 14:57:00,150.073,150.075,150.063,150.075,60700000.0
2006-10-09 14:58:00,150.075,150.076,150.066,150.067,104699999.0
2006-10-09 14:59:00,150.086,150.11,150.086,150.107,32899999.0
2006-10-09 15:00:00,150.123,150.123,150.108,150.111,95699999.0
2006-10-09 15:01:00,150.103,150.125,150.103,150.125,92399998.0
2006-10-09 15:02:00,150.125,150.135,150.125,150.13,153100002.0
2006-10-09 15:03:00,150.128,150.147,150.125,150.141,69800000.0
2006-10-09 15:04:00,150.139,150.141,150.131,150.136,93599999.0
2006-10-09 15:05:00,150.139,150.15,150.139,150.143,48100000.0
2006-10-09 15:06:00,150.148,150.16,150.142,150.157,49400000.0
2006-10-09 15:07:00,150.162,150.162,150.138,150.138,119900001.0
2006-10-09 15:08:00,150.137,150.137,150.12,150.12,63099999.0
2006-10-09 15:09:00,150.111,150.122,150.111,150.117,109099998.0
2006-10-09 15:10:00,150.114,150.135,150.114,150.135,26300000.0
2006-10-09 15:11:00,150.129,150.154,150.129,150.154,109399998.0
2006-10-09 15:12:00,150.155,150.157,150.137,150.141,113900000.0
2006-10-09 15:13:00,150.14,150.148,150.135,150.135,72600000.0
2006-10-09 15:14:00,150.142,150.153,150.142,150.142,78200000.0
2006-10-09 15:15:00,150.12,150.142,150.12,150.141,110200000.0
2006-10-09 15:16:00,150.138,150.143,150.13,150.13,97100000.0
2006-10-09 15:17:00,150.128,150.128,150.118,150.127,140700002.0
2006-10-09 15:18:00,150.117,150.133,150.117,150.133,74000000.0
2006-10-09 15:19:00,150.139,150.15,150.139,150.14,88700001.0
2006-10-09 15:20:00,150.129,150.143,150.122,150.143,124900000.0
2006-10-09 15:21:00,150.137,150.139,150.123,150.123,92100002.0
2006-10-09 15:22:00,150.124,150.138,150.124,150.138,22400000.0
2006-10-09 15:23:00,150.139,150.15,150.139,150.147,106499999.0
2006-10-09 15:24:00,150.162,150.177,150.162,150.172,44900000.0
2006-10-09 15:25:00,150.179,150.181,150.175,150.175,43100000.0
2006-10-09 15:26:00,150.187,150.191,150.169,150.185,95100001.0
2006-10-09 15:27:00,150.187,150.187,150.166,150.166,143500001.0
2006-10-09 15:28:00,150.173,150.173,150.155,150.158,155099996.0
2006-10-09 15:29:00,150.158,150.171,150.156,150.165,86399998.0
2006-10-09 15:30:00,150.163,150.167,150.161,150.167,46700000.0
2006-10-09 15:31:00,150.161,150.174,150.161,150.168,96900002.0
2006-10-09 15:32:00,150.167,150.174,150.158,150.158,90600001.0
2006-10-09 15:33:00,150.155,150.155,150.139,150.147,114100000.0
2006-10-09 15:34:00,150.15,150.155,150.145,150.15,88900000.0
2006-10-09 15:35:00,150.16,150.168,150.15,150.15,88400000.0
2006-10-09 15:36:00,150.156,150.156,150.126,150.131,216500002.0
2006-10-09 15:37:00,150.134,150.134,150.122,150.129,95699999.0
2006-10-09 15:38:00,150.124,150.132,150.124,150.131,56500000.0
2006-10-09 15:39:00,150.132,150.138,150.128,150.138,99599999.0
2006-10-09 15:40:00,150.137,150.137,150.122,150.122,108300000.0
2006-10-09 15:41:00,150.119,150.142,150.119,150.135,90499999.0
2006-10-09 15:42:00,150.13,150.135,150.13,150.13,27800000.0
2006-10-09 15:43:00,150.126,150.137,150.126,150.134,63500001.0
2006-10-09 15:44:00,150.121,150.138,150.121,150.125,129000002.0
2006-10-09 15:45:00,150.132,150.141,150.131,150.132,120700000.0
2006-10-09 15:46:00,150.118,150.142,150.118,150.142,80600000.0
2006-10-09 15:47:00,150.152,150.152,150.137,150.14,128800002.0
2006-10-09 15:48:00,150.151,150.158,150.151,150.151,81499998.0
2006-10-09 15:49:00,150.155,150.155,150.14,150.14,9600000.0
2006-10-09 15:50:00,150.15,150.155,150.145,150.15,99500002.0
2006-10-09 15:51:00,150.152,150.17,150.15,150.17,25500000.0
2006-10-09 15:52:00,150.182,150.182,150.17,150.17,36000000.0
2006-10-09 15:53:00,150.179,150.179,150.153,150.153,21300000.0
2006-10-09 15:54:00,150.153,150.167,150.153,150.164,47400000.0
2006-10-09 15:55:00,150.161,150.161,150.145,150.156,85700001.0
2006-10-09 15:56:00,150.169,150.169,150.15,150.152,67500000.0
2006-10-09 15:57:00,150.169,150.173,150.162,150.165,98499999.0
2006-10-09 15:58:00,150.168,150.198,150.168,150.198,45800000.0
2006-10-09 15:59:00,150.205,150.216,150.205,150.216,79200000.0
2006-10-09 16:00:00,150.215,150.221,150.209,150.209,18800000.0
2006-10-09 16:01:00,150.215,150.227,150.202,150.202,218299994.0
2006-10-09 16:02:00,150.198,150.202,150.178,150.178,137499998.0
2006-10-09 16:03:00,150.193,150.193,150.178,150.185,38100000.0
2006-10-09 16:04:00,150.183,150.183,150.162,150.164,91000002.0
2006-10-09 16:05:00,150.161,150.165,150.159,150.165,170400001.0
2006-10-09 16:06:00,150.163,150.167,150.162,150.164,149300004.0
2006-10-09 16:07:00,150.175,150.175,150.168,150.168,46400000.0
2006-10-09 16:08:00,150.173,150.186,150.173,150.184,159700002.0
2006-10-09 16:09:00,150.177,150.185,150.173,150.185,77200001.0
2006-10-09 16:10:00,150.184,150.184,150.162,150.178,144599997.0
2006-10-09 16:11:00,150.177,150.183,150.168,150.182,68299999.0
2006-10-09 16:12:00,150.18,150.188,150.175,150.175,35300000.0
2006-10-09 16:13:00,150.179,150.18,150.17,150.175,92299999.0
2006-10-09 16:14:00,150.177,150.177,150.157,150.157,56000000.0
2006-10-09 16:15:00,150.152,150.161,150.147,150.158,66699998.0
2006-10-09 16:16:00,150.156,150.156,150.145,150.148,25800000.0
2006-10-09 16:17:00,150.163,150.163,150.146,150.15,169600000.0
2006-10-09 16:18:00,150.153,150.153,150.142,150.153,81100002.0
2006-10-09 16:19:00,150.148,150.148,150.139,150.147,8800000.0
2006-10-09 16:20:00,150.153,150.158,150.144,150.151,66699999.0
2006-10-09 16:21:00,150.152,150.171,150.152,150.171,86600002.0
2006-10-09 16:22:00,150.162,150.169,150.153,150.155,106299999.0
2006-10-09 16:23:00,150.15,150.15,150.131,150.145,34900000.0
2006-10-09 16:24:00,150.15,150.158,150.143,150.143,80400001.0
2006-10-09 16:25:00,150.148,150.158,150.14,150.158,48399999.0
2006-10-09 16:26:00,150.158,150.161,150.15,150.15,30800000.0
2006-10-09 16:27:00,150.148,150.156,150.148,150.156,111400003.0
2006-10-09 16:28:00,150.158,150.158,150.153,150.157,87600000.0
2006-10-09 16:29:00,150.153,150.156,150.144,150.147,95900000.0
2006-10-09 16:30:00,150.153,150.164,150.148,150.164,87400001.0
2006-10-09 16:31:00,150.156,150.162,150.153,150.16,130199999.0
2006-10-09 16:32:00,150.147,150.147,150.121,150.124,34200000.0
2006-10-09 16:33:00,150.128,150.128,150.116,150.116,130600000.0
2006-10-09 16:34:00,150.107,150.107,150.07,150.082,114600000.0
2006-10-09 16:35:00,150.087,150.091,150.083,150.091,57200000.0
2006-10-09 16:36:00,150.09,150.101,150.09,150.093,118000000.0
2006-10-09 16:37:00,150.089,150.096,150.089,150.092,120599999.0
2006-10-09 16:38:00,150.09,150.093,150.082,150.087,61000000.0
2006-10-09 16:39:00,150.077,150.084,150.066,150.084,111900000.0
2006-10-09 16:40:00,150.083,150.09,150.082,150.085,55399999.0
2006-10-09 16:41:00,150.089,150.103,150.089,150.097,89499998.0
2006-10-09 16:42:00,150.111,150.122,150.111,150.115,128399999.0
2006-10-09 16:43:00,150.132,150.132,150.107,150.107,111200000.0
2006-10-09 16:44:00,150.105,150.11,150.105,150.11,160699998.0
2006-10-09 16:45:00,150.111,150.111,150.091,150.091,89699998.0
2006-10-09 16:46:00,150.103,150.141,150.103,150.137,105499999.0
2006-10-09 16:47:00,150.141,150.142,150.136,150.139,68700000.0
2006-10-09 16:48:00,150.13,150.135,150.121,150.132,101200000.0
2006-10-09 16:49:00,150.133,150.149,150.133,150.148,87499999.0
2006-10-09 16:50:00,150.157,150.157,150.144,150.144,101400000.0
2006-10-09 16:51:00,150.14,150.15,150.133,150.133,63400000.0
2006-10-09 16:52:00,150.128,150.128,150.107,150.107,97099998.0
2006-10-09 16:53:00,150.124,150.133,150.119,150.119,80200001.0
2006-10-09 16:54:00,150.116,150.116,150.094,150.095,24000000.0
2006-10-09 16:55:00,150.088,150.088,150.084,150.088,28900000.0
2006-10-09 16:56:00,150.088,150.097,150.086,150.09,161199999.0
2006-10-09 16:57:00,150.094,150.106,150.094,150.101,92800000.0
2006-10-09 16:58:00,150.107,150.112,150.101,150.112,116399999.0
2006-10-09 16:59:00,150.117,150.117,150.091,150.091,125099999.0
2006-10-09 17:00:00,150.085,150.085,150.066,150.081,145300002.0
2006-10-09 17:01:00,150.083,150.087,150.079,150.082,100199999.0
2006-10-09 17:02:00,150.072,150.073,150.06,150.073,49600000.0
2006-10-09 17:03:00,150.068,150.074,150.056,150.063,77900000.0
2006-10-09 17:04:00,150.063,150.072,150.052,150.072,144799998.0
2006-10-09 17:05:00,150.074,150.084,150.074,150.075,79100000.0
2006-10-09 17:06:00,150.076,150.081,150.069,150.079,123700002.0
2006-10-09 17:07:00,150.082,150.107,150.082,150.1,130300000.0
2006-10-09 17:08:00,150.098,150.107,150.095,150.1,91700000.0
2006-10-09 17:09:00,150.102,150.105,150.095,150.095,110300000.0
2006-10-09 17:10:00,150.096,150.096,150.085,150.085,86000000.0
2006-10-09 17:11:00,150.081,150.081,150.059,150.059,208099999.0
2006-10-09 17:12:00,150.056,150.056,150.052,150.052,25600000.0
2006-10-09 17:13:00,150.047,150.067,150.047,150.057,59200001.0
2006-10-09 17:14:00,150.064,150.073,150.063,150.073,145300001.0
2006-10-09 17:15:00,150.065,150.067,150.056,150.067,55200000.0
2006-10-09 17:16:00,150.069,150.069,150.056,150.062,48800001.0
2006-10-09 17:17:00,150.061,150.069,150.054,150.06,47500000.0
2006-10-09 17:18:00,150.048,150.048,150.023,150.035,72399998.0
2006-10-09 17:19:00,150.03,150.035,150.025,150.03,140399999.0
2006-10-09 17:20:00,150.026,150.026,150.019,150.019,48800001.0
2006-10-09 17:21:00,150.028,150.032,150.022,150.022,73100000.0
2006-10-09 17:22:00,150.011,150.025,150.01,150.02,111800000.0
2006-10-09 17:23:00,150.011,150.023,150.011,150.02,76199999.0
2006-10-09 17:24:00,150.018,150.021,150.007,150.013,86099998.0
2006-10-09 17:25:00,150.022,150.032,150.022,150.032,55099999.0
2006-10-09 17:26:00,150.027,150.03,150.018,150.03,150699998.0
2006-10-09 17:27:00,150.021,150.026,150.015,150.024,115100000.0
2006-10-09 17:28:00,150.017,150.018,150.011,150.011,94199999.0
2006-10-09 17:29:00,150.007,150.008,149.998,150.008,80300001.0
2006-10-09 17:30:00,150.006,150.006,149.994,149.994,126299999.0
2006-10-09 17:31:00,149.999,150.004,149.993,150.004,56100001.0
2006-10-09 17:32:00,149.993,150.006,149.993,150.002,79200000.0
2006-10-09 17:33:00,150.002,150.012,150.002,150.009,21500000.0
2006-10-09 17:34:00,150.015,150.017,150.008,150.017,138000001.0
2006-10-09 17:35:00,150.022,150.022,149.999,149.999,82700001.0
2006-10-09 17:36:00,150.003,150.015,150.0,150.013,38500000.0
2006-10-09 17:37:00,150.015,150.015,150.002,150.002,94500002.0
2006-10-09 17:38:00,149.996,150.002,149.99,149.996,110599998.0
2006-10-09 17:39:00,149.993,149.993,149.978,149.982,67200000.0
2006-10-09 17:40:00,149.985,149.997,149.985,149.997,63599999.0
2006-10-09 17:41:00,149.998,150.004,149.988,149.993,126899998.0
2006-10-09 17:42:00,150.001,150.001,149.984,149.984,12000000.0
2006-10-09 17:43:00,149.99,150.005,149.981,150.005,97600000.0
2006-10-09 17:44:00,150.002,150.002,149.994,149.999,129099999.0
2006-10-09 17:45:00,149.997,149.999,149.989,149.993,55600000.0
2006-10-09 17:46:00,149.993,149.999,149.98,149.996,164500001.0
2006-10-09 17:47:00,149.993,150.003,149.984,150.003,56799998.0
2006-10-09 17:48:00,150.012,150.012,150.0,150.007,91000001.0
2006-10-09 17:49:00,149.99,150.007,149.985,149.998,115299999.0
2006-10-09 17:50:00,150.008,150.02,150.008,150.019,62200001.0
2006-10-09 17:51:00,150.024,150.045,150.024,150.045,78500001.0
2006-10-09 17:52:00,150.04,150.045,150.035,150.045,142000001.0
2006-10-09 17:53:00,150.038,150.04,150.035,150.038,49200001.0
2006-10-09 17:54:00,150.03,150.03,149.999,150.015,111900003.0
2006-10-09 17:55:00,150.003,150.003,149.99,149.995,24000000.0
2006-10-09 17:56:00,149.995,150.008,149.995,150.0,19900000.0
2006-10-09 17:57:00,150.0,150.004,149.991,150.002,95500001.0
2006-10-09 17:58:00,150.002,150.007,150.002,150.003,32000000.0
2006-10-09 17:59:00,149.994,149.994,149.986,149.989,77500001.0
2006-10-09 18:00:00,149.997,150.01,149.997,150.001,82800000.0
2006-10-09 18:01:00,149.994,150.008,149.992,150.0,1371299997.0
2006-10-09 18:02:00,150.01,150.01,149.99,149.99,1715599994.0
2006-10-09 18:03:00,150.0,150.0,149.99,149.99,1715599994.0
2006-10-09 18:04:00,150.0,150.012,149.997,150.007,1715599994.0
2006-10-09 18:05:00,150.01,150.024,150.006,150.024,1609899991.0
2006-10-09 18:06:00,150.023,150.024,150.011,150.017,983000001.0
2006-10-09 18:07:00,150.014,150.027,150.01,150.025,1829299997.0
2006-10-09 18:08:00,150.024,150.031,150.006,150.021,1699800000.0
2006-10-09 18:09:00,150.021,150.03,150.003,150.003,1380799992.0
2006-10-09 18:10:00,150.01,150.023,150.006,150.017,968800001.0
2006-10-09 18:11:00,150.025,150.025,150.015,150.02,735600006.0
2006-10-09 18:12:00,149.995,150.014,149.954,150.006,764299997.0
2006-10-09 18:13:00,150.022,150.023,150.013,150.016,1321200006.0
2006-10-09 18:14:00,150.015,150.015,149.999,150.0,1449999996.0
2006-10-09 18:15:00,150.006,150.01,149.99,149.99,1586899999.0
2006-10-09 18:16:00,150.0,150.011,149.993,149.997,1873999995.0
2006-10-09 18:17:00,149.999,149.999,149.984,149.988,685699996.0
2006-10-09 18:18:00,149.981,149.99,149.955,149.982,589000003.0
2006-10-09 18:19:00,149.982,149.982,149.965,149.971,647300000.0
2006-10-09 18:20:00,149.967,149.982,149.964,149.965,1537400004.0
2006-10-09 18:21:00,149.971,149.989,149.97,149.985,1217500007.0
2006-10-09 18:22:00,149.996,150.003,149.986,150.003,995100002.0
2006-10-09 18:23:00,149.998,150.006,149.992,150.002,1563099992.0
2006-10-09 18:24:00,150.002,150.015,149.997,150.002,944500003.0
2006-10-09 18:25:00,150.007,150.007,149.986,149.989,1019900001.0
2006-10-09 18:26:00,149.99,150.021,149.984,150.021,832300002.0
2006-10-09 18:27:00,150.013,150.021,150.004,150.013,606799995.0
2006-10-09 18:28:00,150.022,150.022,150.01,150.011,787299999.0
2006-10-09 18:29:00,150.011,150.018,149.998,150.005,819399994.0
2006-10-09 18:30:00,150.0,150.0,149.973,149.98,429199996.0
2006-10-09 18:31:00,149.981,149.993,149.976,149.98,956599998.0
2006-10-09 18:32:00,149.968,149.975,149.954,149.968,1316999999.0
2006-10-09 18:33:00,149.97,149.977,149.962,149.967,1551199986.0
2006-10-09 18:34:00,149.971,149.996,149.97,149.976,1019499998.0
2006-10-09 18:35:00,149.982,149.982,149.959,149.961,1167799994.0
2006-10-09 18:36:00,149.96,149.972,149.958,149.972,680100002.0
2006-10-09 18:37:00,149.975,149.976,149.959,149.971,484600000.0
2006-10-09 18:38:00,149.972,149.972,149.958,149.972,405299999.0
2006-10-09 18:39:00,149.975,149.975,149.965,149.97,407899996.0
2006-10-09 18:40:00,149.965,149.977,149.956,149.973,1043199992.0
2006-10-09 18:41:00,149.986,150.001,149.986,149.995,350300000.0
2006-10-09 18:42:00,150.005,150.009,149.985,149.99,733400001.0
2006-10-09 18:43:00,149.99,149.996,149.972,149.972,215799998.0
2006-10-09 18:44:00,149.965,149.979,149.965,149.969,366599997.0
2006-10-09 18:45:00,149.973,149.989,149.973,149.987,323799999.0
2006-10-09 18:46:00,149.99,149.995,149.985,149.995,561599996.0
2006-10-09 18:47:00,149.991,149.997,149.979,149.98,157599999.0
2006-10-09 18:48:00,149.982,149.994,149.977,149.977,525099997.0
2006-10-09 18:49:00,149.973,149.983,149.966,149.97,421099999.0
2006-10-09 18:50:00,149.972,149.987,149.969,149.987,653700000.0
2006-10-09 18:51:00,149.99,149.996,149.984,149.989,459500003.0
2006-10-09 18:52:00,149.992,149.992,149.97,149.975,745000001.0
2006-10-09 18:53:00,149.976,149.99,149.974,149.978,958699998.0
2006-10-09 18:54:00,149.978,149.985,149.969,149.983,685800001.0
2006-10-09 18:55:00,149.983,149.992,149.974,149.977,966600001.0
2006-10-09 18:56:00,149.977,149.99,149.976,149.983,414799993.0
2006-10-09 18:57:00,149.988,149.988,149.971,149.974,521399997.0
2006-10-09 18:58:00,149.98,149.98,149.965,149.97,729200001.0
2006-10-09 18:59:00,149.978,149.997,149.976,149.997,827099996.0
2006-10-09 19:00:00,149.995,150.015,149.993,150.002,310700001.0
2006-10-09 19:01:00,149.988,149.993,149.972,149.981,204000000.0
2006-10-09 19:02:00,149.981,149.997,149.981,149.988,254400001.0
2006-10-09 19:03:00,149.984,150.009,149.984,150.003,856799997.0
2006-10-09 19:04:00,150.002,150.015,149.997,150.004,454599995.0
2006-10-09 19:05:00,150.0,150.0,149.977,149.98,543299999.0
2006-10-09 19:06:00,149.988,150.014,149.987,150.014,779500003.0
2006-10-09 19:07:00,150.022,150.049,150.014,150.049,983400008.0
2006-10-09 19:08:00,150.057,150.058,150.042,150.057,773900000.0
2006-10-09 19:09:00,150.053,150.064,150.039,150.049,631100001.0
2006-10-09 19:10:00,150.052,150.052,150.03,150.033,126799999.0
2006-10-09 19:11:00,150.028,150.034,150.017,150.022,317299995.0
2006-10-09 19:12:00,150.03,150.04,150.019,150.04,363399999.0
2006-10-09 19:13:00,150.044,150.059,150.034,150.059,142100001.0
2006-10-09 19:14:00,150.057,150.062,150.044,150.048,309600001.0
2006-10-09 19:15:00,150.045,150.073,150.045,150.049,937399994.0
2006-10-09 19:16:00,150.042,150.043,150.029,150.037,442999998.0
2006-10-09 19:17:00,150.032,150.055,150.032,150.039,519999998.0
2006-10-09 19:18:00,150.042,150.058,150.041,150.058,330999998.0
2006-10-09 19:19:00,150.057,150.06,150.043,150.058,713100006.0
2006-10-09 19:20:00,150.073,150.077,150.06,150.063,302900000.0
2006-10-09 19:21:00,150.073,150.077,150.059,150.069,450699996.0
2006-10-09 19:22:00,150.07,150.07,150.065,150.065,119199999.0
2006-10-09 19:23:00,150.075,150.075,150.063,150.07,1153599996.0
2006-10-09 19:24:00,150.07,150.075,150.063,150.07,421600001.0
2006-10-09 19:25:00,150.05,150.058,150.03,150.058,552399993.0
2006-10-09 19:26:00,150.066,150.075,150.055,150.058,1205400001.0
2006-10-09 19:27:00,150.058,150.071,150.058,150.068,701599999.0
2006-10-09 19:28:00,150.075,150.075,150.062,150.067,504399994.0
2006-10-09 19:29:00,150.067,150.07,150.065,150.067,340799999.0
2006-10-09 19:30:00,150.07,150.075,150.065,150.07,583499994.0
2006-10-09 19:31:00,150.065,150.07,150.044,150.044,757500004.0
2006-10-09 19:32:00,150.037,150.058,150.034,150.034,846299993.0
2006-10-09 19:33:00,150.033,150.048,150.032,150.038,482199999.0
2006-10-09 19:34:00,150.04,150.051,150.033,150.033,963999996.0
2006-10-09 19:35:00,150.03,150.051,150.03,150.047,586199999.0
2006-10-09 19:36:00,150.059,150.066,150.053,150.06,512199999.0
2006-10-09 19:37:00,150.052,150.055,150.048,150.048,18200000.0
2006-10-09 19:38:00,150.052,150.061,150.048,150.059,563199996.0
2006-10-09 19:39:00,150.06,150.06,150.034,150.037,683099997.0
2006-10-09 19:40:00,150.035,150.035,150.009,150.027,553899999.0
2006-10-09 19:41:00,150.015,150.025,150.012,150.015,888199997.0
2006-10-09 19:42:00,150.035,150.055,150.035,150.053,428400001.0
2006-10-09 19:43:00,150.062,150.069,150.061,150.063,106799999.0
2006-10-09 19:44:00,150.065,150.078,150.064,150.064,509099998.0
2006-10-09 19:45:00,150.055,150.057,150.042,150.057,127600000.0
2006-10-09 19:46:00,150.055,150.112,150.055,150.112,359900002.0
2006-10-09 19:47:00,150.118,150.121,150.102,150.117,158900000.0
2006-10-09 19:48:00,150.11,150.114,150.088,150.102,1007499999.0
2006-10-09 19:49:00,150.107,150.107,150.091,150.091,337899998.0
2006-10-09 19:50:00,150.1,150.105,150.095,150.1,333000002.0
2006-10-09 19:51:00,150.099,150.107,150.09,150.107,294699999.0
2006-10-09 19:52:00,150.109,150.119,150.098,150.108,478299997.0
2006-10-09 19:53:00,150.115,150.12,150.11,150.115,497199998.0
2006-10-09 19:54:00,150.113,150.125,150.111,150.118,363300004.0
2006-10-09 19:55:00,150.127,150.127,150.115,150.115,298499997.0
2006-10-09 19:56:00,150.116,150.127,150.115,150.118,326500003.0
2006-10-09 19:57:00,150.11,150.123,150.109,150.111,533299993.0
2006-10-09 19:58:00,150.117,150.126,150.112,150.113,769799990.0
2006-10-09 19:59:00,150.115,150.12,150.11,150.113,666199998.0
2006-10-09 20:00:00,150.123,150.138,150.12,150.128,120100000.0
2006-10-09 20:01:00,150.125,150.138,150.122,150.126,470399998.0
2006-10-09 20:02:00,150.126,150.143,150.124,150.138,286399997.0
2006-10-09 20:03:00,150.142,150.142,150.12,150.12,317499998.0
2006-10-09 20:04:00,150.121,150.132,150.119,150.128,397999995.0
2006-10-09 20:05:00,150.128,150.131,150.117,150.128,656999997.0
2006-10-09 20:06:00,150.135,150.137,150.123,150.13,598700003.0
2006-10-09 20:07:00,150.13,150.14,150.129,150.131,216800000.0
2006-10-09 20:08:00,150.13,150.144,150.13,150.135,818099993.0
2006-10-09 20:09:00,150.135,150.143,150.127,150.143,323200000.0
2006-10-09 20:10:00,150.14,150.141,150.132,150.136,275300001.0
2006-10-09 20:11:00,150.141,150.147,150.135,150.141,656899994.0
2006-10-09 20:12:00,150.134,150.14,150.124,150.13,779699998.0
2006-10-09 20:13:00,150.125,150.128,150.099,150.099,259300001.0
2006-10-09 20:14:00,150.09,150.101,150.08,150.08,451299999.0
2006-10-09 20:15:00,150.088,150.099,150.08,150.085,661700000.0
2006-10-09 20:16:00,150.084,150.104,150.083,150.093,421199999.0
2006-10-09 20:17:00,150.096,150.108,150.095,150.105,280199999.0
2006-10-09 20:18:00,150.108,150.108,150.081,150.09,109700000.0
2006-10-09 20:19:00,150.091,150.094,150.075,150.075,357900004.0
2006-10-09 20:20:00,150.077,150.082,150.074,150.08,324399997.0
2006-10-09 20:21:00,150.082,150.089,150.078,150.087,377799999.0
2006-10-09 20:22:00,150.082,150.096,150.076,150.086,520999999.0
2006-10-09 20:23:00,150.087,150.091,150.072,150.076,537300001.0
2006-10-09 20:24:00,150.077,150.077,150.062,150.077,297100001.0
2006-10-09 20:25:00,150.076,150.079,150.06,150.069,410400001.0
2006-10-09 20:26:00,150.069,150.079,150.058,150.062,470000001.0
2006-10-09 20:27:00,150.058,150.075,150.05,150.075,756500007.0
2006-10-09 20:28:00,150.068,150.07,150.06,150.068,891599998.0
2006-10-09 20:29:00,150.066,150.075,150.056,150.063,1253699995.0
2006-10-09 20:30:00,150.061,150.073,150.055,150.068,1823099994.0
2006-10-09 20:31:00,150.07,150.077,150.055,150.077,1303200007.0
2006-10-09 20:32:00,150.078,150.084,150.063,150.067,1060500008.0
2006-10-09 20:33:00,150.071,150.085,150.068,150.083,524600001.0
2006-10-09 20:34:00,150.075,150.078,150.067,150.072,336200002.0
2006-10-09 20:35:00,150.073,150.08,150.069,150.072,347000002.0
2006-10-09 20:36:00,150.068,150.078,150.059,150.078,571800003.0
2006-10-09 20:37:00,150.078,150.078,150.065,150.067,545999999.0
2006-10-09 20:38:00,150.071,150.077,150.062,150.07,668500001.0
2006-10-09 20:39:00,150.072,150.081,150.068,150.079,803400001.0
2006-10-09 20:40:00,150.074,150.083,150.069,150.072,912899990.0
2006-10-09 20:41:00,150.07,150.075,150.065,150.07,430399998.0
2006-10-09 20:42:00,150.074,150.08,150.069,150.073,335100001.0
2006-10-09 20:43:00,150.07,150.072,150.055,150.062,452999997.0
2006-10-09 20:44:00,150.057,150.063,150.044,150.063,756799994.0
2006-10-09 20:45:00,150.072,150.087,150.071,150.077,689900001.0
2006-10-09 20:46:00,150.087,150.1,150.083,150.097,732599998.0
2006-10-09 20:47:00,150.091,150.102,150.086,150.088,703999998.0
2006-10-09 20:48:00,150.087,150.104,150.087,150.1,674800000.0
2006-10-09 20:49:00,150.109,150.109,150.094,150.098,501400002.0
2006-10-09 20:50:00,150.09,150.103,150.085,150.086,1184600001.0
2006-10-09 20:51:00,150.086,150.097,150.085,150.097,561700008.0
2006-10-09 20:52:00,150.09,150.095,150.085,150.09,287199999.0
2006-10-09 20:53:00,150.09,150.095,150.082,150.095,880700001.0
2006-10-09 20:54:00,150.092,150.102,150.091,150.095,335700000.0
2006-10-09 20:55:00,150.09,150.102,150.083,150.09,853899995.0
2006-10-09 20:56:00,150.088,150.105,150.086,150.095,924599992.0
2006-10-09 20:57:00,150.093,150.102,150.087,150.087,840099999.0
2006-10-09 20:58:00,150.094,150.113,150.092,150.101,1163700006.0
2006-10-09 20:59:00,150.105,150.116,150.1,150.103,1161200003.0
2006-10-09 21:00:00,150.106,150.113,150.093,150.107,1335900008.0
2006-10-09 21:01:00,150.113,150.113,150.092,150.102,944799995.0
2006-10-09 21:02:00,150.092,150.114,150.092,150.108,434499996.0
2006-10-09 21:03:00,150.108,150.117,150.096,150.098,819500000.0
2006-10-09 21:04:00,150.094,150.104,150.089,150.089,502000003.0
2006-10-09 21:05:00,150.092,150.107,150.088,150.107,612600001.0
2006-10-09 21:06:00,150.107,150.115,150.099,150.111,649400000.0
2006-10-09 21:07:00,150.113,150.113,150.099,150.112,465999995.0
2006-10-09 21:08:00,150.118,150.127,150.115,150.118,399500000.0
2006-10-09 21:09:00,150.13,150.13,150.125,150.125,168200000.0
2006-10-09 21:10:00,150.124,150.124,150.112,150.113,419800001.0
2006-10-09 21:11:00,150.107,150.123,150.105,150.123,305899999.0
2006-10-09 21:12:00,150.117,150.124,150.113,150.113,436699999.0
2006-10-09 21:13:00,150.112,150.131,150.111,150.131,497999998.0
2006-10-09 21:14:00,150.125,150.135,150.122,150.13,684500004.0
2006-10-09 21:15:00,150.13,150.135,150.125,150.125,947499996.0
2006-10-09 21:16:00,150.122,150.13,150.113,150.13,635800003.0
2006-10-09 21:17:00,150.128,150.129,150.117,150.12,572500001.0
2006-10-09 21:18:00,150.115,150.115,150.102,150.112,418299994.0
2006-10-09 21:19:00,150.11,150.129,150.11,150.117,451900000.0
2006-10-09 21:20:00,150.123,150.126,150.108,150.118,1099200002.0
2006-10-09 21:21:00,150.118,150.125,150.115,150.117,546900002.0
2006-10-09 21:22:00,150.127,150.138,150.054,150.099,834499995.0
2006-10-09 21:23:00,150.119,150.124,150.112,150.112,464600002.0
2006-10-09 21:24:00,150.104,150.114,150.096,150.1,579099993.0
2006-10-09 21:25:00,150.1,150.107,150.089,150.1,854499999.0
2006-10-09 21:26:00,150.092,150.102,150.084,150.086,298800001.0
2006-10-09 21:27:00,150.091,150.098,150.085,150.098,236400003.0
2006-10-09 21:28:00,150.094,150.102,150.094,150.1,53600000.0
2006-10-09 21:29:00,150.097,150.098,150.082,150.085,185000004.0
2006-10-09 21:30:00,150.087,150.087,150.049,150.075,195099998.0
2006-10-09 21:31:00,150.085,150.09,150.085,150.09,92500001.0
2006-10-09 21:32:00,150.087,150.087,150.07,150.079,577700000.0
2006-10-09 21:33:00,150.074,150.074,150.054,150.062,98799999.0
2006-10-09 21:34:00,150.06,150.065,150.06,150.06,279999998.0
2006-10-09 21:35:00,150.06,150.069,150.055,150.062,227700001.0
2006-10-09 21:36:00,150.062,150.065,150.054,150.055,143500002.0
2006-10-09 21:37:00,150.057,150.057,150.048,150.053,169599998.0
2006-10-09 21:38:00,150.057,150.063,150.054,150.063,146099999.0
2006-10-09 21:39:00,150.066,150.07,150.06,150.07,253500000.0
2006-10-09 21:40:00,150.063,150.063,150.045,150.05,245900001.0
2006-10-09 21:41:00,150.05,150.059,150.038,150.059,114300001.0
2006-10-09 21:42:00,150.065,150.068,150.058,150.068,360700002.0
2006-10-09 21:43:00,150.064,150.067,150.055,150.06,389700004.0
2006-10-09 21:44:00,150.065,150.077,150.053,150.066,623599998.0
2006-10-09 21:45:00,150.07,150.073,150.067,150.07,308100000.0
2006-10-09 21:46:00,150.071,150.083,150.07,150.072,554500003.0
2006-10-09 21:47:00,150.075,150.081,150.067,150.072,322000002.0
2006-10-09 21:48:00,150.065,150.07,150.065,150.07,170499998.0
2006-10-09 21:49:00,150.039,150.057,150.039,150.049,73400001.0
2006-10-09 21:50:00,150.073,150.075,150.069,150.073,163299997.0
2006-10-09 21:51:00,150.072,150.079,150.071,150.079,212900000.0
2006-10-09 21:52:00,150.07,150.082,150.07,150.082,77400000.0
2006-10-09 21:53:00,150.083,150.083,150.076,150.076,60800000.0
2006-10-09 21:54:00,150.075,150.075,150.065,150.07,65900000.0
2006-10-09 21:55:00,150.077,150.081,150.07,150.081,96700002.0
2006-10-09 21:56:00,150.075,150.09,150.053,150.072,117800002.0
2006-10-09 21:57:00,150.085,150.085,150.08,150.08,46300000.0
2006-10-09 21:58:00,150.08,150.085,150.075,150.082,46300000.0
2006-10-09 21:59:00,150.073,150.078,150.071,150.071,108399999.0
2006-10-09 22:00:00,150.069,150.075,150.055,150.065,158900000.0
2006-10-09 22:01:00,150.071,150.087,150.067,150.071,296600000.0
2006-10-09 22:02:00,150.078,150.089,150.07,150.07,413299998.0
2006-10-09 22:03:00,150.075,150.1,150.075,150.096,156900000.0
2006-10-09 22:04:00,150.105,150.108,150.098,150.102,311399996.0
2006-10-09 22:05:00,150.094,150.097,150.079,150.097,74000000.0
2006-10-09 22:06:00,150.094,150.1,150.09,150.1,55300000.0
2006-10-09 22:07:00,150.093,150.11,150.089,150.11,132300000.0
2006-10-09 22:08:00,150.116,150.116,150.088,150.107,164200000.0
2006-10-09 22:09:00,150.105,150.109,150.105,150.109,107600001.0
2006-10-09 22:10:00,150.11,150.11,150.108,150.11,93300000.0
2006-10-09 22:11:00,150.103,150.117,150.102,150.102,118699999.0
2006-10-09 22:12:00,150.096,150.102,150.083,150.083,166299997.0
2006-10-09 22:13:00,150.083,150.101,150.083,150.101,187299999.0
2006-10-09 22:14:00,150.101,150.101,150.086,150.088,74500000.0
2006-10-09 22:15:00,150.085,150.091,150.079,150.08,198000003.0
2006-10-09 22:16:00,150.085,150.092,150.082,150.092,153000001.0
2006-10-09 22:17:00,150.09,150.09,150.082,150.088,76300000.0
2006-10-09 22:18:00,150.09,150.09,150.09,150.09,106999999.0
2006-10-09 22:19:00,150.09,150.094,150.09,150.094,57200000.0
2006-10-09 22:20:00,150.084,150.103,150.075,150.075,145199997.0
2006-10-09 22:21:00,150.1,150.1,150.095,150.098,81900001.0
2006-10-09 22:22:00,150.097,150.097,150.084,150.085,188300001.0
2006-10-09 22:23:00,150.086,150.093,150.084,150.09,272900002.0
2006-10-09 22:24:00,150.086,150.086,150.072,150.076,167100000.0
2006-10-09 22:25:00,150.078,150.085,150.075,150.075,272700001.0
2006-10-09 22:26:00,150.077,150.085,150.077,150.08,192299998.0
2006-10-09 22:27:00,150.076,150.078,150.06,150.06,650499999.0
2006-10-09 22:28:00,150.056,150.063,150.054,150.063,213100000.0
2006-10-09 22:29:00,150.07,150.073,150.068,150.07,142699999.0
2006-10-09 22:30:00,150.069,150.069,150.065,150.065,83899999.0
2006-10-09 22:31:00,150.064,150.067,150.06,150.06,99199999.0
2006-10-09 22:32:00,150.062,150.064,150.052,150.052,195199997.0
2006-10-09 22:33:00,150.058,150.072,150.057,150.072,229299999.0
2006-10-09 22:34:00,150.073,150.075,150.049,150.067,224999999.0
2006-10-09 22:35:00,150.069,150.069,150.061,150.063,153499999.0
2006-10-09 22:36:00,150.069,150.076,150.061,150.061,522999999.0
2006-10-09 22:37:00,150.063,150.074,150.063,150.063,331900000.0
2006-10-09 22:38:00,150.06,150.069,150.054,150.058,234099997.0
2006-10-09 22:39:00,150.057,150.064,150.055,150.059,295700001.0
2006-10-09 22:40:00,150.06,150.07,150.055,150.065,380999994.0
2006-10-09 22:41:00,150.065,150.065,150.057,150.057,131100001.0
2006-10-09 22:42:00,150.085,150.085,150.039,150.075,225100000.0
2006-10-09 22:43:00,150.065,150.065,150.053,150.059,146599997.0
2006-10-09 22:44:00,150.061,150.067,150.053,150.053,330499999.0
2006-10-09 22:45:00,150.06,150.069,150.024,150.052,426300005.0
2006-10-09 22:46:00,150.059,150.074,150.059,150.069,106900003.0
2006-10-09 22:47:00,150.065,150.065,150.06,150.062,137200004.0
2006-10-09 22:48:00,150.06,150.065,150.055,150.06,195800000.0
2006-10-09 22:49:00,150.057,150.06,150.039,150.059,229299999.0
2006-10-09 22:50:00,150.059,150.061,150.05,150.059,79200000.0
2006-10-09 22:51:00,150.059,150.064,150.053,150.055,192500002.0
2006-10-09 22:52:00,150.055,150.06,150.05,150.06,201199999.0
2006-10-09 22:53:00,150.055,150.065,150.05,150.055,147999999.0
2006-10-09 22:54:00,150.05,150.05,150.033,150.035,121199999.0
2006-10-09 22:55:00,150.027,150.048,150.027,150.043,53100000.0
2006-10-09 22:56:00,150.058,150.058,150.044,150.048,131199998.0
2006-10-09 22:57:00,150.04,150.045,150.04,150.044,103500000.0
2006-10-09 22:58:00,150.05,150.053,150.029,150.029,89800001.0
2006-10-09 22:59:00,150.022,150.022,149.953,149.956,189900001.0
2006-10-09 23:00:00,149.975,149.975,149.968,149.968,82399999.0
2006-10-09 23:01:00,149.967,149.968,149.952,149.955,107100002.0
2006-10-09 23:02:00,149.947,149.966,149.947,149.966,130799998.0
2006-10-09 23:03:00,150.022,150.035,150.011,150.02,136700000.0
2006-10-09 23:04:00,150.022,150.045,150.022,150.029,70099999.0
2006-10-09 23:05:00,149.993,150.017,149.993,150.017,65900000.0
2006-10-09 23:06:00,150.018,150.018,150.013,150.013,88999997.0
2006-10-09 23:07:00,150.018,150.025,150.008,150.019,69100000.0
2006-10-09 23:08:00,150.005,150.01,150.003,150.005,70200000.0
2006-10-09 23:09:00,150.01,150.015,150.005,150.01,110200001.0
2006-10-09 23:10:00,150.005,150.015,150.005,150.015,66400001.0
2006-10-09 23:11:00,150.004,150.015,149.999,149.999,133499997.0
2006-10-09 23:12:00,150.01,150.014,150.006,150.013,69200000.0
2006-10-09 23:13:00,150.01,150.012,149.999,150.01,91699999.0
2006-10-09 23:14:00,150.017,150.021,150.012,150.012,105900002.0
2006-10-09 23:15:00,150.022,150.03,150.022,150.028,36000000.0
2006-10-09 23:16:00,150.025,150.025,149.996,150.004,62800000.0
2006-10-09 23:17:00,150.008,150.028,150.008,150.028,20000000.0
2006-10-09 23:18:00,150.015,150.025,150.003,150.025,87600000.0
2006-10-09 23:19:00,150.023,150.033,150.01,150.033,40800000.0
2006-10-09 23:20:00,150.048,150.048,150.044,150.045,46500000.0
2006-10-09 23:21:00,150.04,150.04,150.011,150.016,89799998.0
2006-10-09 23:22:00,150.029,150.039,150.022,150.038,120999999.0
2006-10-09 23:23:00,150.04,150.045,150.03,150.032,53500000.0
2006-10-09 23:24:00,150.022,150.035,150.022,150.035,15600000.0
2006-10-09 23:25:00,150.031,150.031,150.025,150.025,26400000.0
2006-10-09 23:26:00,150.026,150.039,150.018,150.028,53800000.0
2006-10-09 23:27:00,150.027,150.027,150.023,150.023,44000001.0
2006-10-09 23:28:00,150.042,150.047,150.023,150.028,166500004.0
2006-10-09 23:29:00,150.028,150.035,150.025,150.035,197600003.0
2006-10-09 23:30:00,150.039,150.04,150.03,150.03,68500000.0
2006-10-09 23:31:00,150.03,150.035,150.028,150.03,31300000.0
2006-10-09 23:32:00,150.037,150.046,150.037,150.046,87899999.0
2006-10-09 23:33:00,150.042,150.049,150.042,150.043,35199999.0
2006-10-09 23:34:00,150.036,150.055,150.03,150.047,207499997.0
2006-10-09 23:35:00,150.056,150.057,150.04,150.057,64800000.0
2006-10-09 23:36:00,150.042,150.042,150.021,150.022,74100001.0
2006-10-09 23:37:00,150.028,150.035,150.022,150.035,75700000.0
2006-10-09 23:38:00,150.027,150.029,150.008,150.008,106800000.0
2006-10-09 23:39:00,150.014,150.023,150.012,150.023,49600000.0
2006-10-09 23:40:00,150.022,150.028,150.018,150.028,77300000.0
2006-10-09 23:41:00,150.019,150.033,150.019,150.023,47600001.0
2006-10-09 23:42:00,150.015,150.029,150.015,150.028,153500002.0
2006-10-09 23:43:00,150.003,150.018,149.996,150.008,104600000.0
2006-10-09 23:44:00,150.016,150.023,150.015,150.015,67299999.0
2006-10-09 23:45:00,150.013,150.017,150.012,150.013,92400000.0
2006-10-09 23:46:00,150.005,150.007,149.998,150.007,31600000.0
2006-10-09 23:47:00,150.007,150.014,150.002,150.01,66399999.0
2006-10-09 23:48:00,150.005,150.009,149.999,150.002,70000001.0
2006-10-09 23:49:00,150.0,150.0,149.99,149.997,60300000.0
2006-10-09 23:50:00,150.003,150.01,150.002,150.003,71900001.0
2006-10-09 23:51:00,149.997,150.004,149.975,149.975,104700002.0
2006-10-09 23:52:00,149.978,150.004,149.978,149.98,70400000.0
2006-10-09 23:53:00,149.98,150.018,149.98,150.018,122700001.0
2006-10-09 23:54:00,150.029,150.029,150.006,150.011,101400000.0
2006-10-09 23:55:00,149.989,149.989,149.974,149.974,79100003.0
2006-10-09 23:56:00,149.979,149.984,149.962,149.984,134200000.0
2006-10-09 23:57:00,149.985,149.985,149.98,149.985,65299999.0
2006-10-09 23:58:00,149.98,149.98,149.949,149.956,75300001.0
2006-10-09 23:59:00,149.951,149.959,149.944,149.957,66900000.0
2006-10-10 00:00:00,149.944,149.972,149.944,149.97,75099998.0
2006-10-10 00:01:00,149.966,149.966,149.95,149.95,42399999.0
2006-10-10 00:02:00,149.94,149.95,149.929,149.95,33600000.0
2006-10-10 00:03:00,149.964,149.964,149.946,149.946,171599999.0
2006-10-10 00:04:00,149.95,149.96,149.946,149.951,124199998.0
2006-10-10 00:05:00,149.947,149.947,149.935,149.945,72600000.0
2006-10-10 00:06:00,149.937,149.956,149.937,149.95,163499996.0
2006-10-10 00:07:00,149.952,149.952,149.942,149.948,131099999.0
2006-10-10 00:08:00,149.943,149.952,149.943,149.948,70900000.0
2006-10-10 00:09:00,149.953,149.953,149.936,149.94,55500000.0
2006-10-10 00:10:00,149.94,149.944,149.94,149.941,141099999.0
2006-10-10 00:11:00,149.926,149.926,149.921,149.921,29600000.0
2006-10-10 00:12:00,149.922,149.922,149.909,149.918,13600000.0
2006-10-10 00:13:00,149.908,149.912,149.884,149.887,56800000.0
2006-10-10 00:14:00,149.892,149.898,149.876,149.898,80900000.0
2006-10-10 00:15:00,149.907,149.917,149.888,149.911,138399999.0
2006-10-10 00:16:00,149.911,149.93,149.905,149.911,139100002.0
2006-10-10 00:17:00,149.915,149.93,149.915,149.925,141699996.0
2006-10-10 00:18:00,149.926,149.944,149.926,149.942,88599999.0
2006-10-10 00:19:00,149.948,149.955,149.945,149.95,100800001.0
2006-10-10 00:20:00,149.946,149.952,149.936,149.948,131500002.0
2006-10-10 00:21:00,149.938,149.946,149.922,149.946,74900000.0
2006-10-10 00:22:00,149.948,149.953,149.94,149.94,56000000.0
2006-10-10 00:23:00,149.938,149.938,149.92,149.926,57899998.0
2006-10-10 00:24:00,149.936,149.938,149.917,149.938,45600000.0
2006-10-10 00:25:00,149.95,149.95,149.934,149.943,83000000.0
2006-10-10 00:26:00,149.928,149.938,149.898,149.898,125400000.0
2006-10-10 00:27:00,149.898,149.901,149.887,149.895,99200000.0
2006-10-10 00:28:00,149.882,149.909,149.882,149.895,114800002.0
2006-10-10 00:29:00,149.909,149.91,149.894,149.91,74600001.0
2006-10-10 00:30:00,149.905,149.915,149.896,149.901,81800000.0
2006-10-10 00:31:00,149.893,149.917,149.893,149.906,118899999.0
2006-10-10 00:32:00,149.907,149.908,149.907,149.908,8800000.0
2006-10-10 00:33:00,149.91,149.91,149.905,149.91,80099999.0
2006-10-10 00:34:00,149.91,149.915,149.905,149.905,98899999.0
2006-10-10 00:35:00,149.903,149.93,149.898,149.93,75500000.0
2006-10-10 00:36:00,149.934,149.939,149.929,149.929,70700002.0
2006-10-10 00:37:00,149.925,149.935,149.925,149.929,137200001.0
2006-10-10 00:38:00,149.923,149.939,149.92,149.924,57900000.0
2006-10-10 00:39:00,149.925,149.935,149.925,149.935,23600000.0
2006-10-10 00:40:00,149.925,149.929,149.915,149.929,159999998.0
2006-10-10 00:41:00,149.929,149.931,149.923,149.927,34200000.0
2006-10-10 00:42:00,149.925,149.935,149.925,149.93,144400003.0
2006-10-10 00:43:00,149.935,149.938,149.925,149.928,157499999.0
2006-10-10 00:44:00,149.926,149.926,149.901,149.902,108499998.0
2006-10-10 00:45:00,149.906,149.92,149.906,149.911,69999999.0
2006-10-10 00:46:00,149.914,149.917,149.901,149.901,43900000.0
2006-10-10 00:47:00,149.904,149.922,149.904,149.918,78400000.0
2006-10-10 00:48:00,149.921,149.925,149.901,149.925,64999998.0
2006-10-10 00:49:00,149.925,149.93,149.92,149.925,108200002.0
2006-10-10 00:50:00,149.913,149.921,149.913,149.913,43199999.0
2006-10-10 00:51:00,149.913,149.917,149.899,149.91,85500003.0
2006-10-10 00:52:00,149.911,149.927,149.907,149.909,55100000.0
2006-10-10 00:53:00,149.912,149.919,149.902,149.902,159000000.0
2006-10-10 00:54:00,149.903,149.917,149.901,149.912,211100001.0
2006-10-10 00:55:00,149.907,149.92,149.905,149.908,199999997.0
2006-10-10 00:56:00,149.911,149.927,149.903,149.903,58700000.0
2006-10-10 00:57:00,149.908,149.92,149.908,149.917,104199999.0
2006-10-10 00:58:00,149.922,149.928,149.915,149.92,92800000.0
2006-10-10 00:59:00,149.915,149.915,149.907,149.908,105000002.0
2006-10-10 01:00:00,149.915,149.925,149.915,149.92,69299999.0
2006-10-10 01:01:00,149.92,149.923,149.913,149.92,165099999.0
2006-10-10 01:02:00,149.925,149.925,149.92,149.925,59899999.0
2006-10-10 01:03:00,149.914,149.921,149.914,149.917,59900000.0
2006-10-10 01:04:00,149.91,149.92,149.909,149.91,64800000.0
2006-10-10 01:05:00,149.907,149.911,149.898,149.905,129499999.0
2006-10-10 01:06:00,149.906,149.923,149.882,149.89,67700000.0
2006-10-10 01:07:00,149.91,149.91,149.905,149.91,117400002.0
2006-10-10 01:08:00,149.912,149.917,149.912,149.917,40700000.0
2006-10-10 01:09:00,149.919,149.931,149.913,149.931,64200000.0
2006-10-10 01:10:00,149.935,149.945,149.927,149.945,224000002.0
2006-10-10 01:11:00,149.945,149.965,149.945,149.965,55900000.0
2006-10-10 01:12:00,149.986,149.987,149.962,149.978,80300000.0
2006-10-10 01:13:00,149.973,149.973,149.95,149.955,224899996.0
2006-10-10 01:14:00,149.952,149.973,149.948,149.968,95499998.0
2006-10-10 01:15:00,149.991,149.993,149.981,149.981,74000002.0
2006-10-10 01:16:00,149.995,150.003,149.981,150.003,152500000.0
2006-10-10 01:17:00,149.996,150.002,149.987,149.991,82700000.0
2006-10-10 01:18:00,149.996,149.996,149.974,149.974,91200000.0
2006-10-10 01:19:00,149.969,149.971,149.959,149.97,70700000.0
2006-10-10 01:20:00,149.982,149.99,149.979,149.986,60000000.0
2006-10-10 01:21:00,149.976,149.985,149.973,149.975,95300000.0
2006-10-10 01:22:00,149.977,149.995,149.977,149.995,77700001.0
2006-10-10 01:23:00,149.986,149.997,149.982,149.983,76700000.0
2006-10-10 01:24:00,149.972,149.985,149.971,149.971,81300000.0
2006-10-10 01:25:00,149.989,149.994,149.989,149.994,8800000.0
2006-10-10 01:26:00,149.996,150.004,149.985,150.003,114800001.0
2006-10-10 01:27:00,150.012,150.012,150.008,150.01,112999997.0
2006-10-10 01:28:00,150.013,150.023,150.009,150.009,69600001.0
2006-10-10 01:29:00,150.02,150.02,149.996,149.996,54900001.0
2006-10-10 01:30:00,149.993,150.009,149.993,150.003,133300000.0
2006-10-10 01:31:00,149.995,150.02,149.988,150.02,106499998.0
2006-10-10 01:32:00,150.014,150.024,150.008,150.024,57500000.0
2006-10-10 01:33:00,150.019,150.019,150.007,150.011,66899999.0
2006-10-10 01:34:00,150.02,150.02,149.972,149.98,144200000.0
2006-10-10 01:35:00,149.992,150.007,149.978,150.007,57700000.0
2006-10-10 01:36:00,150.003,150.003,149.988,149.989,41600001.0
2006-10-10 01:37:00,149.993,150.0,149.987,149.988,104999999.0
2006-10-10 01:38:00,149.99,149.995,149.988,149.99,76400001.0
2006-10-10 01:39:00,149.995,149.996,149.985,149.985,71500000.0
2006-10-10 01:40:00,149.98,149.98,149.972,149.98,46200000.0
2006-10-10 01:41:00,149.983,149.992,149.983,149.983,56299999.0
2006-10-10 01:42:00,149.985,149.985,149.975,149.98,140600000.0
2006-10-10 01:43:00,149.976,149.988,149.973,149.973,47200000.0
2006-10-10 01:44:00,149.971,149.983,149.969,149.978,141500001.0
2006-10-10 01:45:00,149.973,149.973,149.944,149.961,84500000.0
2006-10-10 01:46:00,149.966,149.981,149.965,149.979,204499998.0
2006-10-10 01:47:00,149.965,149.965,149.957,149.965,44200000.0
2006-10-10 01:48:00,149.962,149.964,149.95,149.95,155600003.0
2006-10-10 01:49:00,149.941,149.946,149.933,149.944,148400001.0
2006-10-10 01:50:00,149.94,149.949,149.94,149.949,77499998.0
2006-10-10 01:51:00,149.942,149.942,149.928,149.937,43800000.0
2006-10-10 01:52:00,149.939,149.939,149.926,149.929,104600003.0
2006-10-10 01:53:00,149.921,149.948,149.921,149.94,142300000.0
2006-10-10 01:54:00,149.945,149.947,149.921,149.921,45600000.0
2006-10-10 01:55:00,149.937,149.943,149.926,149.943,36200000.0
2006-10-10 01:56:00,149.94,149.945,149.935,149.94,153400000.0
2006-10-10 01:57:00,149.933,149.933,149.919,149.926,53500000.0
2006-10-10 01:58:00,149.937,149.937,149.914,149.914,76299998.0
2006-10-10 01:59:00,149.912,149.919,149.906,149.917,146199997.0
2006-10-10 02:00:00,149.918,149.921,149.908,149.916,134200001.0
2006-10-10 02:01:00,149.921,149.921,149.912,149.912,148299996.0
2006-10-10 02:02:00,149.918,149.919,149.91,149.912,99800000.0
2006-10-10 02:03:00,149.92,149.92,149.909,149.918,91600002.0
2006-10-10 02:04:00,149.913,149.913,149.907,149.907,13600000.0
2006-10-10 02:05:00,149.896,149.913,149.896,149.9,74400000.0
2006-10-10 02:06:00,149.91,149.918,149.907,149.911,57100000.0
2006-10-10 02:07:00,149.91,149.915,149.9,149.905,90399998.0
2006-10-10 02:08:00,149.912,149.92,149.91,149.91,79800000.0
2006-10-10 02:09:00,149.918,149.921,149.904,149.911,79900001.0
2006-10-10 02:10:00,149.908,149.912,149.898,149.902,68199999.0
2006-10-10 02:11:00,149.887,149.907,149.881,149.907,75700001.0
2006-10-10 02:12:00,149.911,149.913,149.894,149.903,117999999.0
2006-10-10 02:13:00,149.906,149.906,149.89,149.897,83900000.0
2006-10-10 02:14:00,149.89,149.898,149.884,149.89,116200002.0
2006-10-10 02:15:00,149.9,149.905,149.895,149.9,104399999.0
2006-10-10 02:16:00,149.893,149.903,149.889,149.901,74400001.0
2006-10-10 02:17:00,149.906,149.906,149.885,149.89,77600002.0
2006-10-10 02:18:00,149.892,149.895,149.885,149.895,58600000.0
2006-10-10 02:19:00,149.885,149.896,149.875,149.878,91099999.0
2006-10-10 02:20:00,149.883,149.888,149.871,149.875,120899999.0
2006-10-10 02:21:00,149.874,149.878,149.867,149.867,143700001.0
2006-10-10 02:22:00,149.869,149.881,149.865,149.878,81300000.0
2006-10-10 02:23:00,149.876,149.876,149.862,149.862,62199999.0
2006-10-10 02:24:00,149.867,149.867,149.857,149.865,69199999.0
2006-10-10 02:25:00,149.855,149.86,149.852,149.852,25600000.0
2006-10-10 02:26:00,149.842,149.849,149.833,149.838,92300002.0
2006-10-10 02:27:00,149.827,149.831,149.817,149.827,54700000.0
2006-10-10 02:28:00,149.809,149.829,149.809,149.823,55200000.0
2006-10-10 02:29:00,149.83,149.837,149.821,149.83,101199998.0
2006-10-10 02:30:00,149.823,149.832,149.815,149.83,125699998.0
2006-10-10 02:31:00,149.838,149.838,149.827,149.833,69699999.0
2006-10-10 02:32:00,149.838,149.853,149.832,149.853,82100000.0
2006-10-10 02:33:00,149.858,149.866,149.858,149.866,75400000.0
2006-10-10 02:34:00,149.855,149.864,149.847,149.864,55700000.0
2006-10-10 02:35:00,149.863,149.867,149.857,149.867,75500000.0
2006-10-10 02:36:00,149.859,149.865,149.851,149.852,80400001.0
2006-10-10 02:37:00,149.848,149.848,149.843,149.847,103099998.0
2006-10-10 02:38:00,149.848,149.848,149.829,149.842,37000000.0
2006-10-10 02:39:00,149.829,149.829,149.811,149.812,109700001.0
2006-10-10 02:40:00,149.817,149.817,149.8,149.816,216200005.0
2006-10-10 02:41:00,149.821,149.821,149.806,149.812,98400000.0
2006-10-10 02:42:00,149.815,149.829,149.815,149.82,106199998.0
2006-10-10 02:43:00,149.811,149.811,149.806,149.809,85199999.0
2006-10-10 02:44:00,149.809,149.817,149.799,149.817,119900002.0
2006-10-10 02:45:00,149.809,149.815,149.802,149.802,57100000.0
2006-10-10 02:46:00,149.8,149.8,149.787,149.798,91999999.0
2006-10-10 02:47:00,149.798,149.798,149.778,149.798,38400000.0
2006-10-10 02:48:00,149.802,149.808,149.802,149.802,30300000.0
2006-10-10 02:49:00,149.8,149.803,149.791,149.803,91499999.0
2006-10-10 02:50:00,149.805,149.805,149.8,149.8,83299998.0
2006-10-10 02:51:00,149.785,149.797,149.785,149.795,103100001.0
2006-10-10 02:52:00,149.794,149.804,149.79,149.804,67800001.0
2006-10-10 02:53:00,149.793,149.793,149.773,149.785,95899998.0
2006-10-10 02:54:00,149.792,149.797,149.784,149.79,178299999.0
2006-10-10 02:55:00,149.799,149.799,149.794,149.794,64099999.0
2006-10-10 02:56:00,149.789,149.79,149.769,149.79,101000000.0
2006-10-10 02:57:00,149.798,149.798,149.784,149.795,72800000.0
2006-10-10 02:58:00,149.795,149.796,149.786,149.786,109000002.0
2006-10-10 02:59:00,149.79,149.803,149.787,149.79,61900000.0
2006-10-10 03:00:00,149.796,149.796,149.784,149.784,6400000.0
2006-10-10 03:01:00,149.786,149.815,149.783,149.815,63700000.0
2006-10-10 03:02:00,149.812,149.816,149.802,149.802,66100000.0
2006-10-10 03:03:00,149.8,149.813,149.8,149.813,105900001.0
2006-10-10 03:04:00,149.808,149.82,149.802,149.82,37600000.0
2006-10-10 03:05:00,149.82,149.82,149.806,149.815,117899999.0
2006-10-10 03:06:00,149.818,149.824,149.81,149.822,172600000.0
2006-10-10 03:07:00,149.83,149.836,149.821,149.836,101899999.0
2006-10-10 03:08:00,149.848,149.848,149.843,149.843,121999997.0
2006-10-10 03:09:00,149.834,149.849,149.834,149.84,80000000.0
2006-10-10 03:10:00,149.858,149.864,149.851,149.858,190000000.0
2006-10-10 03:11:00,149.86,149.873,149.86,149.873,16500000.0
2006-10-10 03:12:00,149.86,149.864,149.852,149.862,67800000.0
2006-10-10 03:13:00,149.868,149.878,149.864,149.878,35400000.0
2006-10-10 03:14:00,149.877,149.877,149.86,149.86,87399999.0
2006-10-10 03:15:00,149.87,149.884,149.863,149.884,115499999.0
2006-10-10 03:16:00,149.88,149.893,149.874,149.874,113999997.0
2006-10-10 03:17:00,149.882,149.897,149.881,149.894,85300001.0
2006-10-10 03:18:00,149.884,149.896,149.884,149.893,95600002.0
2006-10-10 03:19:00,149.893,149.91,149.888,149.909,132700001.0
2006-10-10 03:20:00,149.904,149.91,149.889,149.889,196600002.0
2006-10-10 03:21:00,149.892,149.9,149.874,149.9,110599997.0
2006-10-10 03:22:00,149.903,149.904,149.875,149.88,64700000.0
2006-10-10 03:23:00,149.867,149.902,149.867,149.896,96699998.0
2006-10-10 03:24:00,149.897,149.91,149.892,149.907,94299998.0
2006-10-10 03:25:00,149.915,149.94,149.906,149.937,127099998.0
2006-10-10 03:26:00,149.939,149.939,149.917,149.923,74100000.0
2006-10-10 03:27:00,149.912,149.913,149.912,149.913,9600000.0
2006-10-10 03:28:00,149.904,149.906,149.904,149.906,10100000.0
2006-10-10 03:29:00,149.909,149.909,149.903,149.908,122600000.0
2006-10-10 03:30:00,149.895,149.92,149.895,149.92,115099998.0
2006-10-10 03:31:00,149.917,149.933,149.915,149.928,55600000.0
2006-10-10 03:32:00,149.932,149.934,149.928,149.928,105400000.0
2006-10-10 03:33:00,149.934,149.958,149.934,149.939,167799999.0
2006-10-10 03:34:00,149.935,149.947,149.935,149.94,30600000.0
2006-10-10 03:35:00,149.934,149.943,149.929,149.931,36500000.0
2006-10-10 03:36:00,149.94,149.94,149.925,149.935,119400002.0
2006-10-10 03:37:00,149.937,149.952,149.937,149.944,121700002.0
2006-10-10 03:38:00,149.94,149.94,149.935,149.94,72800000.0
2006-10-10 03:39:00,149.948,149.951,149.943,149.943,29900000.0
2006-10-10 03:40:00,149.941,149.953,149.941,149.953,59299998.0
2006-10-10 03:41:00,149.948,149.948,149.941,149.941,64700001.0
2006-10-10 03:42:00,149.938,149.939,149.933,149.937,101300000.0
2006-10-10 03:43:00,149.94,149.955,149.939,149.94,121899998.0
2006-10-10 03:44:00,149.944,149.949,149.938,149.938,70700001.0
2006-10-10 03:45:00,149.942,149.951,149.94,149.941,35200000.0
2006-10-10 03:46:00,149.946,149.946,149.934,149.939,54999999.0
2006-10-10 03:47:00,149.931,149.938,149.918,149.93,111799998.0
2006-10-10 03:48:00,149.934,149.948,149.934,149.948,36000000.0
2006-10-10 03:49:00,149.947,149.968,149.947,149.968,203699995.0
2006-10-10 03:50:00,149.962,149.972,149.959,149.969,133900001.0
2006-10-10 03:51:00,149.973,149.975,149.967,149.975,128400000.0
2006-10-10 03:52:00,149.973,149.973,149.967,149.967,52699999.0
2006-10-10 03:53:00,149.962,149.968,149.961,149.961,92600000.0
2006-10-10 03:54:00,149.956,149.957,149.946,149.951,73700000.0
2006-10-10 03:55:00,149.946,149.954,149.946,149.954,17600000.0
2006-10-10 03:56:00,149.956,149.961,149.956,149.958,12800000.0
2006-10-10 03:57:00,149.958,149.966,149.954,149.966,74399999.0
2006-10-10 03:58:00,149.961,149.961,149.947,149.948,103999999.0
2006-10-10 03:59:00,149.948,149.983,149.948,149.983,64200001.0
2006-10-10 04:00:00,149.99,149.995,149.973,149.973,133400003.0
2006-10-10 04:01:00,149.974,149.988,149.973,149.973,79599999.0
2006-10-10 04:02:00,149.975,149.984,149.975,149.981,70900000.0
2006-10-10 04:03:00,149.974,149.974,149.954,149.954,8000000.0
2006-10-10 04:04:00,149.952,149.973,149.952,149.973,43100000.0
2006-10-10 04:05:00,149.973,149.973,149.96,149.964,93400000.0
2006-10-10 04:06:00,149.97,149.97,149.956,149.967,95300002.0
2006-10-10 04:07:00,149.972,149.972,149.959,149.967,84500002.0
2006-10-10 04:08:00,149.967,149.967,149.948,149.965,111400003.0
2006-10-10 04:09:00,149.962,149.969,149.951,149.967,217300001.0
2006-10-10 04:10:00,149.973,149.975,149.971,149.973,63499998.0
2006-10-10 04:11:00,149.966,149.974,149.966,149.973,68900001.0
2006-10-10 04:12:00,149.973,149.98,149.973,149.973,101700000.0
2006-10-10 04:13:00,149.975,149.975,149.966,149.969,55199998.0
2006-10-10 04:14:00,149.97,149.97,149.964,149.968,19400000.0
2006-10-10 04:15:00,149.963,149.968,149.963,149.964,30700000.0
2006-10-10 04:16:00,149.972,149.996,149.972,149.982,82200000.0
2006-10-10 04:17:00,149.992,149.997,149.975,149.979,64800000.0
2006-10-10 04:18:00,149.975,149.984,149.973,149.981,152799998.0
2006-10-10 04:19:00,149.99,149.99,149.965,149.965,75900000.0
2006-10-10 04:20:00,149.97,149.984,149.97,149.974,131700001.0
2006-10-10 04:21:00,149.987,149.987,149.972,149.987,79099999.0
2006-10-10 04:22:00,149.985,149.998,149.971,149.998,202699998.0
2006-10-10 04:23:00,149.987,150.002,149.987,149.988,107799999.0
2006-10-10 04:24:00,149.994,149.996,149.994,149.996,13600000.0
2006-10-10 04:25:00,149.988,149.995,149.979,149.994,42400001.0
2006-10-10 04:26:00,149.994,149.994,149.983,149.988,79599999.0
2006-10-10 04:27:00,149.986,149.986,149.964,149.98,96700001.0
2006-10-10 04:28:00,149.98,149.985,149.975,149.98,114999998.0
2006-10-10 04:29:00,149.978,150.008,149.978,150.003,125200003.0
2006-10-10 04:30:00,150.017,150.017,149.998,149.999,127400001.0
2006-10-10 04:31:00,150.005,150.01,149.97,149.97,88700003.0
2006-10-10 04:32:00,149.974,149.988,149.966,149.986,83999999.0
2006-10-10 04:33:00,149.988,149.989,149.98,149.98,114400001.0
2006-10-10 04:34:00,149.986,149.989,149.986,149.988,114999997.0
2006-10-10 04:35:00,149.988,149.988,149.985,149.987,52499999.0
2006-10-10 04:36:00,149.981,149.986,149.981,149.984,76900000.0
2006-10-10 04:37:00,149.989,149.99,149.983,149.988,171899998.0
2006-10-10 04:38:00,149.993,149.993,149.982,149.99,59900000.0
2006-10-10 04:39:00,150.026,150.046,150.011,150.027,90300000.0
2006-10-10 04:40:00,150.039,150.055,150.028,150.055,137599997.0
2006-10-10 04:41:00,150.06,150.063,150.034,150.05,96400000.0
2006-10-10 04:42:00,150.074,150.086,150.073,150.073,90600002.0
2006-10-10 04:43:00,150.085,150.087,150.063,150.068,161600001.0
2006-10-10 04:44:00,150.069,150.118,150.062,150.105,82900001.0
2006-10-10 04:45:00,150.106,150.113,150.097,150.103,97600001.0
2006-10-10 04:46:00,150.109,150.114,150.1,150.1,114599999.0
2006-10-10 04:47:00,150.11,150.114,150.102,150.109,102800001.0
2006-10-10 04:48:00,150.107,150.12,150.106,150.106,120399998.0
2006-10-10 04:49:00,150.11,150.117,150.106,150.106,71900000.0
2006-10-10 04:50:00,150.113,150.115,150.109,150.114,31700000.0
2006-10-10 04:51:00,150.128,150.128,150.123,150.123,24500000.0
2006-10-10 04:52:00,150.111,150.111,150.109,150.109,81399999.0
2006-10-10 04:53:00,150.11,150.118,150.106,150.118,156099999.0
2006-10-10 04:54:00,150.126,150.139,150.126,150.13,110000000.0
2006-10-10 04:55:00,150.122,150.133,150.108,150.133,78100001.0
2006-10-10 04:56:00,150.144,150.149,150.13,150.148,82199999.0
2006-10-10 04:57:00,150.157,150.157,150.147,150.152,112399999.0
2006-10-10 04:58:00,150.174,150.188,150.158,150.158,47900000.0
2006-10-10 04:59:00,150.161,150.176,150.161,150.169,57900001.0
2006-10-10 05:00:00,150.175,150.184,150.163,150.177,97799998.0
2006-10-10 05:01:00,150.171,150.174,150.16,150.16,95200001.0
2006-10-10 05:02:00,150.155,150.169,150.144,150.165,212700000.0
2006-10-10 05:03:00,150.163,150.17,150.152,150.164,80299999.0
2006-10-10 05:04:00,150.167,150.186,150.163,150.186,135200000.0
2006-10-10 05:05:00,150.176,150.176,150.165,150.165,28000000.0
2006-10-10 05:06:00,150.149,150.155,150.135,150.135,69100001.0
2006-10-10 05:07:00,150.13,150.161,150.13,150.149,63100002.0
2006-10-10 05:08:00,150.138,150.142,150.133,150.14,53200001.0
2006-10-10 05:09:00,150.148,150.148,150.142,150.148,106600002.0
2006-10-10 05:10:00,150.133,150.133,150.123,150.124,63699999.0
2006-10-10 05:11:00,150.125,150.125,150.11,150.125,63100000.0
2006-10-10 05:12:00,150.119,150.145,150.117,150.145,81500001.0
2006-10-10 05:13:00,150.146,150.155,150.141,150.149,59900000.0
2006-10-10 05:14:00,150.147,150.157,150.141,150.15,149099997.0
2006-10-10 05:15:00,150.151,150.151,150.144,150.144,30000000.0
2006-10-10 05:16:00,150.142,150.154,150.135,150.143,64300000.0
2006-10-10 05:17:00,150.135,150.148,150.135,150.137,165300003.0
2006-10-10 05:18:00,150.154,150.154,150.139,150.139,38600000.0
2006-10-10 05:19:00,150.153,150.153,150.142,150.153,42100000.0
2006-10-10 05:20:00,150.156,150.156,150.139,150.148,75599999.0
2006-10-10 05:21:00,150.146,150.146,150.13,150.132,144600000.0
2006-10-10 05:22:00,150.14,150.143,150.133,150.134,98099999.0
2006-10-10 05:23:00,150.132,150.142,150.132,150.138,100199999.0
2006-10-10 05:24:00,150.124,150.134,150.118,150.118,106900001.0
2006-10-10 05:25:00,150.118,150.125,150.116,150.117,134500000.0
2006-10-10 05:26:00,150.117,150.117,150.109,150.115,44800000.0
2006-10-10 05:27:00,150.102,150.102,150.083,150.083,8800000.0
2006-10-10 05:28:00,150.072,150.102,150.07,150.102,188199997.0
2006-10-10 05:29:00,150.102,150.102,150.084,150.1,54900000.0
2006-10-10 05:30:00,150.087,150.087,150.084,150.084,4800000.0
2006-10-10 05:31:00,150.087,150.088,150.07,150.076,99699999.0
2006-10-10 05:32:00,150.088,150.118,150.087,150.109,125500000.0
2006-10-10 05:33:00,150.108,150.108,150.088,150.101,37900000.0
2006-10-10 05:34:00,150.084,150.098,150.078,150.098,108000000.0
2006-10-10 05:35:00,150.094,150.103,150.094,150.103,82699998.0
2006-10-10 05:36:00,150.091,150.099,150.091,150.099,13600000.0
2006-10-10 05:37:00,150.087,150.095,150.05,150.078,81600000.0
2006-10-10 05:38:00,150.09,150.09,150.09,150.09,34400000.0
2006-10-10 05:39:00,150.094,150.096,150.094,150.096,20800000.0
2006-10-10 05:40:00,150.1,150.105,150.091,150.097,86400000.0
2006-10-10 05:41:00,150.092,150.095,150.087,150.087,50300000.0
2006-10-10 05:42:00,150.088,150.088,150.088,150.088,5100000.0
2006-10-10 05:43:00,150.089,150.089,150.067,150.072,86300000.0
2006-10-10 05:44:00,150.063,150.079,150.063,150.071,95700001.0
2006-10-10 05:45:00,150.065,150.084,150.057,150.084,68300001.0
2006-10-10 05:46:00,150.077,150.077,150.068,150.068,23700000.0
2006-10-10 05:47:00,150.059,150.064,150.055,150.059,78200000.0
2006-10-10 05:48:00,150.069,150.069,150.066,150.066,9600000.0
2006-10-10 05:49:00,150.061,150.061,150.043,150.048,132400000.0
2006-10-10 05:50:00,150.058,150.058,150.052,150.052,23500000.0
2006-10-10 05:51:00,150.052,150.052,150.046,150.049,131600000.0
2006-10-10 05:52:00,150.047,150.053,150.039,150.039,59700000.0
2006-10-10 05:53:00,150.044,150.067,150.044,150.058,88400000.0
2006-10-10 05:54:00,150.068,150.087,150.068,150.08,115800002.0
2006-10-10 05:55:00,150.077,150.108,150.069,150.108,36000000.0
2006-10-10 05:56:00,150.107,150.121,150.107,150.121,76899999.0
2006-10-10 05:57:00,150.127,150.134,150.127,150.134,39400001.0
2006-10-10 05:58:00,150.139,150.157,150.129,150.151,85600000.0
2006-10-10 05:59:00,150.143,150.186,150.143,150.186,78599999.0
2006-10-10 06:00:00,150.163,150.171,150.14,150.141,78000001.0
2006-10-10 06:01:00,150.126,150.126,150.103,150.125,102599999.0
2006-10-10 06:02:00,150.128,150.135,150.128,150.13,92900000.0
2006-10-10 06:03:00,150.13,150.137,150.125,150.133,105099999.0
2006-10-10 06:04:00,150.142,150.146,150.139,150.142,54000000.0
2006-10-10 06:05:00,150.147,150.147,150.114,150.117,37100000.0
2006-10-10 06:06:00,150.097,150.108,150.08,150.106,108500001.0
2006-10-10 06:07:00,150.094,150.094,150.066,150.073,186500000.0
2006-10-10 06:08:00,150.075,150.075,150.052,150.06,83000001.0
2006-10-10 06:09:00,150.054,150.074,150.046,150.056,94199999.0
2006-10-10 06:10:00,150.055,150.063,150.046,150.056,88100000.0
2006-10-10 06:11:00,150.06,150.067,150.059,150.063,151300000.0
2006-10-10 06:12:00,150.057,150.06,150.057,150.06,36000000.0
2006-10-10 06:13:00,150.053,150.058,150.048,150.048,97799998.0
2006-10-10 06:14:00,150.056,150.056,150.041,150.051,48500000.0
2006-10-10 06:15:00,150.053,150.056,150.036,150.056,96499998.0
2006-10-10 06:16:00,150.067,150.067,150.054,150.054,97100000.0
2006-10-10 06:17:00,150.052,150.059,150.049,150.057,63399999.0
2006-10-10 06:18:00,150.047,150.058,150.047,150.052,31700000.0
2006-10-10 06:19:00,150.055,150.055,150.042,150.047,72000000.0
2006-10-10 06:20:00,150.05,150.073,150.05,150.063,87999998.0
2006-10-10 06:21:00,150.055,150.065,150.055,150.065,54599999.0
2006-10-10 06:22:00,150.06,150.074,150.059,150.06,49800000.0
2006-10-10 06:23:00,150.062,150.067,150.05,150.06,173900001.0
2006-10-10 06:24:00,150.064,150.066,150.064,150.066,17900000.0
2006-10-10 06:25:00,150.073,150.073,150.057,150.061,103000000.0
2006-10-10 06:26:00,150.051,150.051,150.032,150.037,78599998.0
2006-10-10 06:27:00,150.057,150.057,150.018,150.029,132600001.0
2006-10-10 06:28:00,150.035,150.042,150.016,150.026,131900000.0
2006-10-10 06:29:00,150.028,150.038,150.024,150.038,87400001.0
2006-10-10 06:30:00,150.015,150.021,150.007,150.007,81800000.0
2006-10-10 06:31:00,150.014,150.021,150.0,150.005,123699999.0
2006-10-10 06:32:00,149.998,150.0,149.987,149.989,77999999.0
2006-10-10 06:33:00,149.997,150.008,149.99,150.0,238200000.0
2006-10-10 06:34:00,149.993,150.02,149.993,150.008,102299998.0
2006-10-10 06:35:00,150.013,150.019,150.007,150.012,104400002.0
2006-10-10 06:36:00,150.014,150.025,150.007,150.01,81000000.0
2006-10-10 06:37:00,150.013,150.019,150.01,150.012,95899996.0
2006-10-10 06:38:00,150.015,150.02,150.014,150.02,24600000.0
2006-10-10 06:39:00,150.011,150.023,150.01,150.021,89299999.0
2006-10-10 06:40:00,150.017,150.028,150.015,150.015,103099999.0
2006-10-10 06:41:00,150.017,150.027,150.017,150.022,66000000.0
2006-10-10 06:42:00,150.022,150.029,150.02,150.02,115400002.0
2006-10-10 06:43:00,150.018,150.02,150.008,150.02,152600001.0
2006-10-10 06:44:00,150.018,150.018,149.993,149.994,138899998.0
2006-10-10 06:45:00,149.989,149.989,149.981,149.986,44300000.0
2006-10-10 06:46:00,149.985,149.995,149.976,149.982,143300000.0
2006-10-10 06:47:00,149.986,149.986,149.984,149.984,64700001.0
2006-10-10 06:48:00,149.98,149.98,149.964,149.964,124400003.0
2006-10-10 06:49:00,149.967,149.983,149.967,149.974,108200001.0
2006-10-10 06:50:00,149.979,149.979,149.961,149.966,86000000.0
2006-10-10 06:51:00,149.971,149.98,149.968,149.978,158599998.0
2006-10-10 06:52:00,149.982,149.995,149.976,149.976,86299998.0
2006-10-10 06:53:00,149.982,149.983,149.978,149.98,119900001.0
2006-10-10 06:54:00,149.987,150.004,149.987,149.988,73200000.0
2006-10-10 06:55:00,149.988,150.014,149.988,150.014,104999999.0
2006-10-10 06:56:00,150.021,150.021,150.003,150.01,128199999.0
2006-10-10 06:57:00,150.01,150.01,150.002,150.01,76200001.0
2006-10-10 06:58:00,150.009,150.011,149.998,150.002,59700001.0
2006-10-10 06:59:00,150.003,150.009,149.999,150.009,87400001.0
2006-10-10 07:00:00,150.032,150.061,150.021,150.061,186499996.0
2006-10-10 07:01:00,150.075,150.098,150.075,150.093,165500003.0
2006-10-10 07:02:00,150.096,150.103,150.086,150.095,151000001.0
2006-10-10 07:03:00,150.105,150.117,150.104,150.117,91099999.0
2006-10-10 07:04:00,150.119,150.125,150.116,150.125,78000000.0
2006-10-10 07:05:00,150.101,150.101,150.057,150.068,66800000.0
2006-10-10 07:06:00,150.063,150.063,150.032,150.032,138399999.0
2006-10-10 07:07:00,150.05,150.068,150.046,150.068,37600000.0
2006-10-10 07:08:00,150.07,150.07,150.041,150.054,165800002.0
2006-10-10 07:09:00,150.054,150.054,150.038,150.039,58800000.0
2006-10-10 07:10:00,150.051,150.056,150.043,150.054,64700000.0
2006-10-10 07:11:00,150.053,150.072,150.051,150.069,78400000.0
2006-10-10 07:12:00,150.066,150.075,150.057,150.075,97400001.0
2006-10-10 07:13:00,150.078,150.091,150.076,150.087,56000000.0
2006-10-10 07:14:00,150.083,150.091,150.078,150.082,133900001.0
2006-10-10 07:15:00,150.081,150.086,150.067,150.067,135800000.0
2006-10-10 07:16:00,150.066,150.073,150.064,150.066,77700000.0
2006-10-10 07:17:00,150.069,150.078,150.064,150.078,54900001.0
2006-10-10 07:18:00,150.071,150.076,150.071,150.071,63499999.0
2006-10-10 07:19:00,150.055,150.055,150.037,150.037,69500000.0
2006-10-10 07:20:00,150.032,150.038,150.018,150.022,32000000.0
2006-10-10 07:21:00,150.006,150.007,149.994,149.995,67499998.0
2006-10-10 07:22:00,149.999,150.016,149.996,150.014,100100000.0
2006-10-10 07:23:00,150.033,150.04,150.023,150.04,112099998.0
2006-10-10 07:24:00,150.034,150.034,150.02,150.033,59600001.0
2006-10-10 07:25:00,150.032,150.052,150.032,150.045,128599999.0
2006-10-10 07:26:00,150.045,150.066,150.041,150.061,55799998.0
2006-10-10 07:27:00,150.057,150.057,150.043,150.043,32200000.0
2006-10-10 07:28:00,150.064,150.064,150.045,150.054,113700000.0
2006-10-10 07:29:00,150.053,150.064,150.045,150.045,100900000.0
2006-10-10 07:30:00,150.026,150.026,149.994,149.994,91800001.0
2006-10-10 07:31:00,150.013,150.023,150.004,150.014,104399999.0
2006-10-10 07:32:00,150.017,150.03,150.013,150.03,42000000.0
2006-10-10 07:33:00,150.035,150.046,150.02,150.026,97800000.0
2006-10-10 07:34:00,150.028,150.031,150.014,150.022,75300000.0
2006-10-10 07:35:00,150.014,150.023,150.006,150.009,67299999.0
2006-10-10 07:36:00,150.002,150.002,149.962,149.962,32000000.0
2006-10-10 07:37:00,149.946,149.975,149.937,149.975,78899999.0
2006-10-10 07:38:00,149.983,149.983,149.94,149.95,94700002.0
2006-10-10 07:39:00,149.946,149.975,149.941,149.975,86200001.0
2006-10-10 07:40:00,149.963,149.972,149.944,149.944,108399999.0
2006-10-10 07:41:00,149.935,149.967,149.935,149.943,160799999.0
2006-10-10 07:42:00,149.95,149.999,149.95,149.999,100699999.0
2006-10-10 07:43:00,149.994,149.994,149.964,149.988,71600000.0
2006-10-10 07:44:00,149.992,149.994,149.978,149.979,44000000.0
2006-10-10 07:45:00,149.977,150.004,149.977,150.004,122800000.0
2006-10-10 07:46:00,150.01,150.012,150.01,150.012,13400000.0
2006-10-10 07:47:00,150.017,150.025,150.001,150.015,81100000.0
2006-10-10 07:48:00,150.028,150.05,150.028,150.031,129299999.0
2006-10-10 07:49:00,150.028,150.028,150.01,150.012,138299997.0
2006-10-10 07:50:00,150.017,150.017,150.001,150.008,56599999.0
2006-10-10 07:51:00,149.995,150.001,149.984,149.991,83400000.0
2006-10-10 07:52:00,149.994,150.02,149.994,149.999,67900001.0
2006-10-10 07:53:00,150.02,150.021,150.018,150.018,39000000.0
2006-10-10 07:54:00,150.022,150.033,150.018,150.029,31300000.0
2006-10-10 07:55:00,150.027,150.042,150.027,150.042,109200001.0
2006-10-10 07:56:00,150.035,150.035,150.017,150.017,84800001.0
2006-10-10 07:57:00,150.022,150.022,150.009,150.01,164999998.0
2006-10-10 07:58:00,150.022,150.024,150.007,150.015,60800000.0
2006-10-10 07:59:00,150.017,150.029,150.015,150.018,75300000.0
2006-10-10 08:00:00,150.025,150.027,150.008,150.008,52800000.0
2006-10-10 08:01:00,150.027,150.027,149.999,150.015,84200000.0
2006-10-10 08:02:00,150.017,150.025,150.015,150.025,73900000.0
2006-10-10 08:03:00,150.015,150.017,150.011,150.017,102700003.0
2006-10-10 08:04:00,150.022,150.022,150.003,150.014,169400000.0
2006-10-10 08:05:00,150.02,150.032,150.018,150.032,52000000.0
2006-10-10 08:06:00,150.031,150.031,150.013,150.031,80500000.0
2006-10-10 08:07:00,150.025,150.025,150.013,150.016,139599998.0
2006-10-10 08:08:00,150.018,150.018,149.999,150.015,30400000.0
2006-10-10 08:09:00,150.015,150.015,150.004,150.009,51300000.0
2006-10-10 08:10:00,150.017,150.017,150.007,150.012,67500000.0
2006-10-10 08:11:00,150.029,150.029,150.023,150.023,75899999.0
2006-10-10 08:12:00,150.015,150.015,149.98,149.98,120299998.0
2006-10-10 08:13:00,149.975,150.021,149.967,150.021,93900000.0
2006-10-10 08:14:00,150.015,150.036,150.015,150.036,62799999.0
2006-10-10 08:15:00,150.032,150.037,150.02,150.024,70600000.0
2006-10-10 08:16:00,150.008,150.02,149.992,149.996,136699996.0
2006-10-10 08:17:00,150.017,150.066,150.017,150.053,106800001.0
2006-10-10 08:18:00,150.046,150.063,150.037,150.053,89299999.0
2006-10-10 08:19:00,150.05,150.077,150.043,150.077,143500003.0
2006-10-10 08:20:00,150.09,150.095,150.08,150.089,140399998.0
2006-10-10 08:21:00,150.079,150.079,150.051,150.06,181100001.0
2006-10-10 08:22:00,150.059,150.087,150.059,150.087,40800000.0
2006-10-10 08:23:00,150.08,150.08,150.056,150.068,57000000.0
2006-10-10 08:24:00,150.066,150.072,150.061,150.061,57600000.0
2006-10-10 08:25:00,150.048,150.057,150.047,150.047,53600000.0
2006-10-10 08:26:00,150.053,150.056,150.046,150.048,195599998.0
2006-10-10 08:27:00,150.034,150.047,150.029,150.033,75899999.0
2006-10-10 08:28:00,150.045,150.062,150.038,150.038,91900000.0
2006-10-10 08:29:00,150.051,150.06,150.036,150.036,106500002.0
2006-10-10 08:30:00,150.042,150.044,150.011,150.015,136600000.0
2006-10-10 08:31:00,150.013,150.037,150.013,150.023,79899998.0
2006-10-10 08:32:00,150.034,150.036,150.034,150.036,15400000.0
2006-10-10 08:33:00,150.03,150.031,150.022,150.022,104399999.0
2006-10-10 08:34:00,150.012,150.022,150.008,150.009,171700001.0
2006-10-10 08:35:00,149.981,149.988,149.963,149.974,51600000.0
2006-10-10 08:36:00,149.956,149.956,149.938,149.941,96199998.0
2006-10-10 08:37:00,149.945,149.957,149.934,149.957,103300000.0
2006-10-10 08:38:00,149.964,149.974,149.964,149.965,119300002.0
2006-10-10 08:39:00,149.972,149.979,149.967,149.968,36400000.0
2006-10-10 08:40:00,149.958,149.958,149.946,149.949,80399998.0
2006-10-10 08:41:00,149.936,149.936,149.916,149.919,112200000.0
2006-10-10 08:42:00,149.912,149.919,149.896,149.905,184800000.0
2006-10-10 08:43:00,149.905,149.926,149.905,149.912,76700001.0
2006-10-10 08:44:00,149.904,149.934,149.904,149.92,79800000.0
2006-10-10 08:45:00,149.92,149.927,149.909,149.909,40900000.0
2006-10-10 08:46:00,149.916,149.952,149.916,149.948,106000001.0
2006-10-10 08:47:00,149.935,149.936,149.924,149.936,59000000.0
2006-10-10 08:48:00,149.927,149.934,149.914,149.934,128700002.0
2006-10-10 08:49:00,149.925,149.948,149.925,149.939,172099998.0
2006-10-10 08:50:00,149.943,149.943,149.933,149.941,41700000.0
2006-10-10 08:51:00,149.943,149.943,149.925,149.935,90299999.0
2006-10-10 08:52:00,149.93,149.935,149.924,149.924,60199999.0
2006-10-10 08:53:00,149.923,149.937,149.923,149.937,48299999.0
2006-10-10 08:54:00,149.932,149.944,149.932,149.939,77500000.0
2006-10-10 08:55:00,149.953,149.965,149.953,149.965,50700000.0
2006-10-10 08:56:00,149.96,149.96,149.943,149.95,52900001.0
2006-10-10 08:57:00,149.94,149.949,149.927,149.927,105600001.0
2006-10-10 08:58:00,149.913,149.929,149.907,149.921,71699999.0
2006-10-10 08:59:00,149.926,149.941,149.923,149.938,113500001.0
2006-10-10 09:00:00,149.935,149.95,149.935,149.94,124000002.0
2006-10-10 09:01:00,149.947,150.005,149.947,150.005,112500000.0
2006-10-10 09:02:00,150.029,150.031,149.993,150.0,185600001.0
2006-10-10 09:03:00,150.005,150.005,149.999,150.002,130299999.0
2006-10-10 09:04:00,150.001,150.018,149.997,150.015,41100001.0
2006-10-10 09:05:00,150.023,150.025,150.0,150.005,112300001.0
2006-10-10 09:06:00,149.992,150.008,149.99,150.003,62800000.0
2006-10-10 09:07:00,149.997,150.004,149.985,150.002,122200001.0
2006-10-10 09:08:00,149.998,149.999,149.983,149.989,77600000.0
2006-10-10 09:09:00,149.986,149.986,149.968,149.983,172799998.0
2006-10-10 09:10:00,149.972,149.994,149.972,149.992,50500000.0
2006-10-10 09:11:00,149.995,149.995,149.98,149.995,61600001.0
2006-10-10 09:12:00,149.992,149.995,149.981,149.989,122799998.0
2006-10-10 09:13:00,149.987,149.998,149.987,149.995,45000000.0
2006-10-10 09:14:00,149.987,149.99,149.964,149.971,89900000.0
2006-10-10 09:15:00,149.973,149.976,149.963,149.968,61799999.0
2006-10-10 09:16:00,149.968,149.982,149.963,149.978,78199999.0
2006-10-10 09:17:00,149.975,149.982,149.961,149.982,88900000.0
2006-10-10 09:18:00,149.982,149.989,149.975,149.983,52700000.0
2006-10-10 09:19:00,149.975,149.986,149.973,149.982,97500002.0
2006-10-10 09:20:00,149.977,149.991,149.969,149.971,60700001.0
2006-10-10 09:21:00,149.977,149.99,149.977,149.983,31500000.0
2006-10-10 09:22:00,149.994,149.999,149.983,149.99,74300000.0
2006-10-10 09:23:00,149.993,150.002,149.993,149.997,60699999.0
2006-10-10 09:24:00,149.993,150.03,149.993,150.027,107900001.0
2006-10-10 09:25:00,150.015,150.015,150.0,150.012,50700000.0
2006-10-10 09:26:00,150.013,150.032,150.013,150.029,141600002.0
2006-10-10 09:27:00,150.031,150.031,150.012,150.024,88800000.0
2006-10-10 09:28:00,150.018,150.046,150.011,150.033,48800000.0
2006-10-10 09:29:00,150.037,150.045,150.026,150.041,86699999.0
2006-10-10 09:30:00,150.035,150.035,150.026,150.033,66000000.0
2006-10-10 09:31:00,150.035,150.04,150.025,150.029,80000001.0
2006-10-10 09:32:00,150.025,150.025,150.006,150.011,136699999.0
2006-10-10 09:33:00,150.017,150.032,150.017,150.023,101899999.0
2006-10-10 09:34:00,150.022,150.023,150.008,150.008,93699999.0
2006-10-10 09:35:00,150.005,150.012,150.002,150.002,69900001.0
2006-10-10 09:36:00,150.001,150.001,149.981,150.001,80199999.0
2006-10-10 09:37:00,149.991,149.991,149.976,149.983,102300001.0
2006-10-10 09:38:00,149.981,149.988,149.981,149.988,63199999.0
2006-10-10 09:39:00,149.984,149.984,149.966,149.97,94999997.0
2006-10-10 09:40:00,149.96,149.968,149.957,149.957,79399998.0
2006-10-10 09:41:00,149.956,149.959,149.952,149.953,34800000.0
2006-10-10 09:42:00,149.963,149.964,149.956,149.964,97399999.0
2006-10-10 09:43:00,149.952,149.964,149.952,149.961,48800000.0
2006-10-10 09:44:00,149.963,149.973,149.958,149.958,80800001.0
2006-10-10 09:45:00,149.97,149.996,149.97,149.986,65600000.0
2006-10-10 09:46:00,149.974,149.976,149.967,149.976,120299998.0
2006-10-10 09:47:00,149.985,150.035,149.985,150.025,106699999.0
2006-10-10 09:48:00,150.023,150.042,150.021,150.041,96799999.0
2006-10-10 09:49:00,150.054,150.076,150.054,150.064,135800002.0
2006-10-10 09:50:00,150.068,150.088,150.068,150.08,34200000.0
2006-10-10 09:51:00,150.074,150.103,150.065,150.103,92099998.0
2006-10-10 09:52:00,150.097,150.109,150.09,150.093,120699999.0
2006-10-10 09:53:00,150.125,150.146,150.106,150.146,170299999.0
2006-10-10 09:54:00,150.147,150.147,150.138,150.138,63400000.0
2006-10-10 09:55:00,150.128,150.138,150.121,150.138,100600001.0
2006-10-10 09:56:00,150.143,150.172,150.143,150.172,91700000.0
2006-10-10 09:57:00,150.181,150.181,150.171,150.171,37999999.0
2006-10-10 09:58:00,150.157,150.157,150.145,150.148,42400001.0
2006-10-10 09:59:00,150.153,150.155,150.144,150.148,149700001.0
2006-10-10 10:00:00,150.145,150.155,150.139,150.155,151199996.0
2006-10-10 10:01:00,150.14,150.161,150.14,150.149,107100001.0
2006-10-10 10:02:00,150.143,150.161,150.143,150.161,82400001.0
2006-10-10 10:03:00,150.164,150.17,150.156,150.159,90299999.0
2006-10-10 10:04:00,150.166,150.172,150.15,150.155,102399998.0
2006-10-10 10:05:00,150.142,150.142,150.138,150.138,18400000.0
2006-10-10 10:06:00,150.138,150.148,150.136,150.142,65300001.0
2006-10-10 10:07:00,150.136,150.136,150.108,150.108,57900000.0
2006-10-10 10:08:00,150.114,150.135,150.114,150.135,50099999.0
2006-10-10 10:09:00,150.138,150.14,150.124,150.131,199100000.0
2006-10-10 10:10:00,150.13,150.13,150.113,150.12,76400000.0
2006-10-10 10:11:00,150.128,150.133,150.118,150.119,111699999.0
2006-10-10 10:12:00,150.116,150.126,150.105,150.12,118100002.0
2006-10-10 10:13:00,150.122,150.131,150.122,150.127,95600000.0
2006-10-10 10:14:00,150.122,150.13,150.113,150.12,104100000.0
2006-10-10 10:15:00,150.121,150.13,150.105,150.106,135099999.0
2006-10-10 10:16:00,150.107,150.119,150.093,150.099,58800000.0
2006-10-10 10:17:00,150.108,150.123,150.108,150.112,136300000.0
2006-10-10 10:18:00,150.118,150.12,150.107,150.107,135599998.0
2006-10-10 10:19:00,150.102,150.12,150.102,150.115,65600000.0
2006-10-10 10:20:00,150.092,150.1,150.08,150.087,198099997.0
2006-10-10 10:21:00,150.069,150.07,150.043,150.051,98999999.0
2006-10-10 10:22:00,150.042,150.042,149.987,150.014,242700000.0
2006-10-10 10:23:00,150.024,150.034,150.002,150.002,158399998.0
2006-10-10 10:24:00,150.016,150.042,150.016,150.02,110999998.0
2006-10-10 10:25:00,150.019,150.025,150.0,150.025,123100000.0
2006-10-10 10:26:00,150.019,150.024,150.012,150.012,121399999.0
2006-10-10 10:27:00,150.005,150.026,150.002,150.025,122500000.0
2006-10-10 10:28:00,150.019,150.023,150.007,150.023,128900000.0
2006-10-10 10:29:00,150.033,150.033,150.021,150.033,199900001.0
2006-10-10 10:30:00,150.026,150.026,149.979,149.999,116200002.0
2006-10-10 10:31:00,150.014,150.015,149.999,150.015,149599998.0
2006-10-10 10:32:00,150.017,150.023,149.974,149.974,144299997.0
2006-10-10 10:33:00,149.96,150.057,149.96,150.057,71500000.0
2006-10-10 10:34:00,150.046,150.08,150.039,150.057,92699998.0
2006-10-10 10:35:00,150.071,150.091,150.042,150.044,83900002.0
2006-10-10 10:36:00,150.045,150.053,150.03,150.053,165399999.0
2006-10-10 10:37:00,150.026,150.026,149.945,149.96,61900001.0
2006-10-10 10:38:00,149.976,150.059,149.964,150.056,113899998.0
2006-10-10 10:39:00,150.085,150.133,150.085,150.127,167600001.0
2006-10-10 10:40:00,150.118,150.125,150.097,150.105,156700000.0
2006-10-10 10:41:00,150.074,150.107,150.062,150.083,76200000.0
2006-10-10 10:42:00,150.068,150.071,150.049,150.049,122299997.0
2006-10-10 10:43:00,150.048,150.101,150.04,150.098,131100001.0
2006-10-10 10:44:00,150.117,150.127,150.095,150.1,117200001.0
2006-10-10 10:45:00,150.095,150.129,150.086,150.088,205200001.0
2006-10-10 10:46:00,150.078,150.109,150.071,150.09,92500000.0
2006-10-10 10:47:00,150.084,150.11,150.083,150.11,102300000.0
2006-10-10 10:48:00,150.096,150.096,150.08,150.08,19800000.0
2006-10-10 10:49:00,150.063,150.075,150.052,150.075,83100000.0
2006-10-10 10:50:00,150.088,150.134,150.088,150.118,64200000.0
2006-10-10 10:51:00,150.106,150.106,150.066,150.091,69500000.0
2006-10-10 10:52:00,150.087,150.096,150.069,150.069,91400002.0
2006-10-10 10:53:00,150.07,150.086,150.064,150.082,90299999.0
2006-10-10 10:54:00,150.073,150.088,150.058,150.06,112700002.0
2006-10-10 10:55:00,150.057,150.057,150.004,150.004,170100000.0
2006-10-10 10:56:00,150.007,150.021,149.993,150.021,106800000.0
2006-10-10 10:57:00,150.022,150.022,150.011,150.016,81600000.0
2006-10-10 10:58:00,150.014,150.025,150.004,150.008,88400000.0
2006-10-10 10:59:00,150.003,150.021,149.996,150.021,71200000.0
2006-10-10 11:00:00,150.027,150.027,150.002,150.012,50500000.0
2006-10-10 11:01:00,150.009,150.009,149.971,149.994,89000000.0
2006-10-10 11:02:00,149.98,149.992,149.974,149.984,99700000.0
2006-10-10 11:03:00,149.969,149.975,149.953,149.962,71300001.0
2006-10-10 11:04:00,149.969,149.97,149.948,149.948,83900001.0
2006-10-10 11:05:00,149.96,149.974,149.949,149.97,65600000.0
2006-10-10 11:06:00,149.975,149.979,149.952,149.952,55900000.0
2006-10-10 11:07:00,149.945,149.946,149.938,149.946,65099998.0
2006-10-10 11:08:00,149.952,149.952,149.909,149.912,132600002.0
2006-10-10 11:09:00,149.916,149.924,149.912,149.923,74699999.0
2006-10-10 11:10:00,149.92,149.929,149.92,149.928,46700001.0
2006-10-10 11:11:00,149.935,149.956,149.935,149.949,125900000.0
2006-10-10 11:12:00,149.959,149.979,149.959,149.97,86400000.0
2006-10-10 11:13:00,149.973,149.98,149.963,149.967,85600000.0
2006-10-10 11:14:00,149.967,149.98,149.965,149.977,84299998.0
2006-10-10 11:15:00,149.971,149.976,149.955,149.965,73599999.0
2006-10-10 11:16:00,149.982,150.0,149.98,150.0,119999996.0
2006-10-10 11:17:00,150.013,150.031,150.01,150.022,156399998.0
2006-10-10 11:18:00,150.022,150.032,150.008,150.03,48000000.0
2006-10-10 11:19:00,150.048,150.051,150.043,150.048,90399999.0
2006-10-10 11:20:00,150.041,150.044,150.026,150.026,192599997.0
2006-10-10 11:21:00,150.018,150.018,149.985,149.985,95400001.0
2006-10-10 11:22:00,149.995,150.02,149.995,150.02,77000001.0
2006-10-10 11:23:00,150.024,150.04,150.024,150.039,134999998.0
2006-10-10 11:24:00,150.05,150.05,150.012,150.012,65499999.0
2006-10-10 11:25:00,150.016,150.024,150.009,150.011,129099998.0
2006-10-10 11:26:00,150.001,150.001,149.995,150.0,48599999.0
2006-10-10 11:27:00,149.995,149.998,149.982,149.992,72800000.0
2006-10-10 11:28:00,149.996,150.004,149.99,149.995,66599999.0
2006-10-10 11:29:00,150.018,150.059,150.018,150.035,109500000.0
2006-10-10 11:30:00,150.049,150.065,150.032,150.036,115899999.0
2006-10-10 11:31:00,150.034,150.056,150.031,150.056,124700000.0
2006-10-10 11:32:00,150.053,150.053,150.04,150.041,68900000.0
2006-10-10 11:33:00,150.041,150.041,150.027,150.037,61500000.0
2006-10-10 11:34:00,150.041,150.05,150.031,150.047,129000001.0
2006-10-10 11:35:00,150.041,150.054,150.027,150.027,151799999.0
2006-10-10 11:36:00,150.041,150.041,150.022,150.03,62300000.0
2006-10-10 11:37:00,150.028,150.028,150.015,150.015,31200001.0
2006-10-10 11:38:00,150.018,150.034,150.016,150.034,96400000.0
2006-10-10 11:39:00,150.039,150.04,150.022,150.027,123999999.0
2006-10-10 11:40:00,150.026,150.046,150.019,150.046,88000001.0
2006-10-10 11:41:00,150.046,150.057,150.046,150.052,94400000.0
2006-10-10 11:42:00,150.048,150.056,150.048,150.056,98700001.0
2006-10-10 11:43:00,150.051,150.054,150.041,150.049,160200000.0
2006-10-10 11:44:00,150.061,150.064,150.053,150.053,208900001.0
2006-10-10 11:45:00,150.052,150.065,150.048,150.048,51600000.0
2006-10-10 11:46:00,150.034,150.042,150.034,150.042,102499999.0
2006-10-10 11:47:00,150.038,150.043,150.02,150.02,162200001.0
2006-10-10 11:48:00,150.023,150.041,150.022,150.038,172199997.0
2006-10-10 11:49:00,150.033,150.043,150.028,150.043,82799999.0
2006-10-10 11:50:00,150.039,150.058,150.039,150.058,101300000.0
2006-10-10 11:51:00,150.058,150.069,150.058,150.06,80300002.0
2006-10-10 11:52:00,150.044,150.056,150.036,150.037,47199999.0
2006-10-10 11:53:00,150.043,150.046,150.039,150.046,121200003.0
2006-10-10 11:54:00,150.042,150.042,150.027,150.03,87200001.0
2006-10-10 11:55:00,150.043,150.043,150.029,150.03,107399999.0
2006-10-10 11:56:00,150.038,150.038,150.021,150.021,63999999.0
2006-10-10 11:57:00,150.026,150.026,150.01,150.018,67999999.0
2006-10-10 11:58:00,150.019,150.019,150.003,150.003,83100000.0
2006-10-10 11:59:00,150.0,150.007,149.995,150.003,128999999.0
2006-10-10 12:00:00,150.0,150.011,150.0,150.004,134099998.0
2006-10-10 12:01:00,150.002,150.004,149.996,149.999,79100000.0
2006-10-10 12:02:00,150.0,150.005,149.995,149.997,121299999.0
2006-10-10 12:03:00,150.003,150.019,150.003,150.019,131199999.0
2006-10-10 12:04:00,150.028,150.028,150.017,150.019,92900000.0
2006-10-10 12:05:00,150.013,150.039,150.013,150.037,69400000.0
2006-10-10 12:06:00,150.04,150.042,150.021,150.024,95999999.0
2006-10-10 12:07:00,150.018,150.037,150.018,150.037,98600000.0
2006-10-10 12:08:00,150.024,150.045,150.024,150.035,202899997.0
2006-10-10 12:09:00,150.035,150.056,150.028,150.056,66800000.0
2006-10-10 12:10:00,150.064,150.064,150.053,150.053,67200000.0
2006-10-10 12:11:00,150.046,150.046,150.033,150.04,65300000.0
2006-10-10 12:12:00,150.037,150.052,150.031,150.047,104999999.0
2006-10-10 12:13:00,150.044,150.044,150.037,150.037,95700000.0
2006-10-10 12:14:00,150.036,150.042,150.023,150.038,109300002.0
2006-10-10 12:15:00,150.034,150.05,150.034,150.038,74700001.0
2006-10-10 12:16:00,150.033,150.033,150.018,150.023,71999999.0
2006-10-10 12:17:00,150.017,150.021,150.006,150.021,55800001.0
2006-10-10 12:18:00,150.023,150.024,150.022,150.024,81199999.0
2006-10-10 12:19:00,150.02,150.036,150.02,150.033,178100001.0
2006-10-10 12:20:00,150.033,150.033,150.017,150.03,92399999.0
2006-10-10 12:21:00,150.05,150.081,150.05,150.07,125999997.0
2006-10-10 12:22:00,150.084,150.094,150.072,150.075,118900000.0
2006-10-10 12:23:00,150.068,150.081,150.063,150.075,142700000.0
2006-10-10 12:24:00,150.08,150.086,150.073,150.079,88900001.0
2006-10-10 12:25:00,150.089,150.104,150.089,150.101,59300003.0
2006-10-10 12:26:00,150.104,150.119,150.104,150.11,95100001.0
2006-10-10 12:27:00,150.103,150.103,150.098,150.099,34699999.0
2006-10-10 12:28:00,150.103,150.115,150.085,150.085,76399999.0
2006-10-10 12:29:00,150.085,150.093,150.075,150.078,75599999.0
2006-10-10 12:30:00,150.073,150.091,150.073,150.087,49600000.0
2006-10-10 12:31:00,150.089,150.091,150.073,150.073,73600000.0
2006-10-10 12:32:00,150.071,150.071,150.048,150.051,136700003.0
2006-10-10 12:33:00,150.06,150.072,150.06,150.072,29099999.0
2006-10-10 12:34:00,150.072,150.088,150.072,150.088,101899997.0
2006-10-10 12:35:00,150.088,150.105,150.088,150.103,93500001.0
2006-10-10 12:36:00,150.093,150.093,150.049,150.049,66899998.0
2006-10-10 12:37:00,150.062,150.094,150.062,150.09,35700000.0
2006-10-10 12:38:00,150.071,150.071,150.06,150.063,54000000.0
2006-10-10 12:39:00,150.082,150.103,150.082,150.088,162300002.0
2006-10-10 12:40:00,150.085,150.085,150.075,150.075,40200000.0
2006-10-10 12:41:00,150.055,150.069,150.047,150.047,47400000.0
2006-10-10 12:42:00,150.037,150.054,150.034,150.045,72999998.0
2006-10-10 12:43:00,150.05,150.055,150.042,150.055,45599999.0
2006-10-10 12:44:00,150.052,150.059,150.044,150.044,119799998.0
2006-10-10 12:45:00,150.043,150.044,150.022,150.022,129499996.0
2006-10-10 12:46:00,150.017,150.025,150.011,150.02,93899999.0
2006-10-10 12:47:00,150.02,150.033,150.02,150.024,71299998.0
2006-10-10 12:48:00,150.03,150.041,150.016,150.03,76700000.0
2006-10-10 12:49:00,150.033,150.048,150.023,150.032,25400000.0
2006-10-10 12:50:00,150.035,150.058,150.032,150.058,55700000.0
2006-10-10 12:51:00,150.062,150.062,150.05,150.05,44000000.0
2006-10-10 12:52:00,150.054,150.06,150.043,150.043,81900001.0
2006-10-10 12:53:00,150.053,150.067,150.048,150.06,120599998.0
2006-10-10 12:54:00,150.058,150.064,150.048,150.059,94699999.0
2006-10-10 12:55:00,150.059,150.059,150.05,150.052,101799998.0
2006-10-10 12:56:00,150.055,150.065,150.047,150.054,183299998.0
2006-10-10 12:57:00,150.062,150.07,150.05,150.058,132699998.0
2006-10-10 12:58:00,150.055,150.055,150.036,150.044,195099999.0
2006-10-10 12:59:00,150.052,150.059,150.04,150.045,224800005.0
2006-10-10 13:00:00,150.046,150.053,150.041,150.05,134499998.0
2006-10-10 13:01:00,150.032,150.032,150.015,150.026,88500002.0
2006-10-10 13:02:00,150.015,150.017,150.006,150.008,47900000.0
2006-10-10 13:03:00,150.003,150.003,149.973,149.973,110900001.0
2006-10-10 13:04:00,149.97,149.993,149.97,149.993,25700000.0
2006-10-10 13:05:00,149.994,150.003,149.987,149.993,115800004.0
2006-10-10 13:06:00,149.981,149.992,149.972,149.988,62500001.0
2006-10-10 13:07:00,149.987,149.987,149.965,149.965,40800000.0
2006-10-10 13:08:00,149.966,149.973,149.957,149.961,89700001.0
2006-10-10 13:09:00,149.972,149.986,149.95,149.958,155900002.0
2006-10-10 13:10:00,149.944,149.952,149.938,149.95,139599999.0
2006-10-10 13:11:00,149.948,149.957,149.938,149.957,87900002.0
2006-10-10 13:12:00,149.958,149.958,149.949,149.958,45500000.0
2006-10-10 13:13:00,149.965,149.968,149.949,149.967,188500001.0
2006-10-10 13:14:00,149.97,150.017,149.968,150.017,58800001.0
2006-10-10 13:15:00,150.022,150.022,149.98,149.98,85899998.0
2006-10-10 13:16:00,149.964,149.984,149.964,149.978,146100001.0
2006-10-10 13:17:00,149.97,149.986,149.961,149.964,177600002.0
2006-10-10 13:18:00,149.982,150.005,149.982,150.005,92299998.0
2006-10-10 13:19:00,150.003,150.004,149.964,149.975,77500000.0
2006-10-10 13:20:00,149.98,149.98,149.957,149.957,22400001.0
2006-10-10 13:21:00,149.951,149.958,149.943,149.95,80699999.0
2006-10-10 13:22:00,149.947,149.955,149.94,149.95,99000000.0
2006-10-10 13:23:00,149.957,149.957,149.943,149.949,121199999.0
2006-10-10 13:24:00,149.95,149.962,149.946,149.962,96599996.0
2006-10-10 13:25:00,149.967,149.985,149.967,149.978,74400001.0
2006-10-10 13:26:00,149.984,150.003,149.96,149.96,122099998.0
2006-10-10 13:27:00,149.952,149.959,149.943,149.943,111399998.0
2006-10-10 13:28:00,149.932,149.95,149.927,149.935,101099999.0
2006-10-10 13:29:00,149.927,149.927,149.913,149.913,54300000.0
2006-10-10 13:30:00,149.912,149.916,149.885,149.892,148200000.0
2006-10-10 13:31:00,149.883,149.905,149.881,149.905,83500001.0
2006-10-10 13:32:00,149.888,149.929,149.888,149.921,80800001.0
2006-10-10 13:33:00,149.947,149.947,149.918,149.919,54400000.0
2006-10-10 13:34:00,149.914,149.929,149.914,149.929,134800002.0
2006-10-10 13:35:00,149.922,149.947,149.922,149.936,90600001.0
2006-10-10 13:36:00,149.936,149.946,149.935,149.935,39200000.0
2006-10-10 13:37:00,149.928,149.943,149.924,149.942,118000002.0
2006-10-10 13:38:00,149.931,149.931,149.871,149.879,104699999.0
2006-10-10 13:39:00,149.878,149.884,149.876,149.876,102800000.0
2006-10-10 13:40:00,149.878,149.899,149.878,149.886,65199999.0
2006-10-10 13:41:00,149.896,149.897,149.891,149.891,54199999.0
2006-10-10 13:42:00,149.884,149.901,149.883,149.901,87600001.0
2006-10-10 13:43:00,149.914,149.914,149.885,149.885,143800000.0
2006-10-10 13:44:00,149.877,149.898,149.877,149.886,78400001.0
2006-10-10 13:45:00,149.896,149.896,149.882,149.89,70300000.0
2006-10-10 13:46:00,149.893,149.895,149.881,149.893,66399998.0
2006-10-10 13:47:00,149.893,149.913,149.887,149.887,153699999.0
2006-10-10 13:48:00,149.889,149.903,149.883,149.903,62200000.0
2006-10-10 13:49:00,149.905,149.914,149.9,149.9,54400000.0
2006-10-10 13:50:00,149.9,149.931,149.9,149.917,35999999.0
2006-10-10 13:51:00,149.913,149.933,149.901,149.929,102700002.0
2006-10-10 13:52:00,149.925,149.925,149.914,149.917,88700000.0
2006-10-10 13:53:00,149.913,149.916,149.905,149.912,61500000.0
2006-10-10 13:54:00,149.916,149.925,149.912,149.925,127500001.0
2006-10-10 13:55:00,149.914,149.919,149.898,149.898,68699999.0
2006-10-10 13:56:00,149.899,149.908,149.892,149.892,76999999.0
2006-10-10 13:57:00,149.89,149.91,149.889,149.895,115899999.0
2006-10-10 13:58:00,149.901,149.907,149.89,149.89,74899998.0
2006-10-10 13:59:00,149.893,149.901,149.883,149.901,121399998.0
2006-10-10 14:00:00,149.912,149.912,149.895,149.903,144700003.0
2006-10-10 14:01:00,149.911,149.914,149.908,149.914,111000001.0
2006-10-10 14:02:00,149.91,149.921,149.904,149.921,63399999.0
2006-10-10 14:03:00,149.934,149.936,149.919,149.919,97300003.0
2006-10-10 14:04:00,149.919,149.94,149.917,149.94,85499998.0
2006-10-10 14:05:00,149.93,149.94,149.919,149.94,40800000.0
2006-10-10 14:06:00,149.942,149.942,149.93,149.933,113800002.0
2006-10-10 14:07:00,149.931,149.952,149.931,149.949,106600001.0
2006-10-10 14:08:00,149.951,149.961,149.946,149.95,109800002.0
2006-10-10 14:09:00,149.949,149.969,149.949,149.956,61100000.0
2006-10-10 14:10:00,149.96,149.964,149.947,149.951,119799999.0
2006-10-10 14:11:00,149.967,149.967,149.952,149.964,44000001.0
2006-10-10 14:12:00,149.951,149.951,149.936,149.949,16400000.0
2006-10-10 14:13:00,149.954,149.963,149.946,149.954,154999998.0
2006-10-10 14:14:00,149.948,149.957,149.945,149.955,153200004.0
2006-10-10 14:15:00,149.957,149.963,149.945,149.948,172999999.0
2006-10-10 14:16:00,149.942,149.944,149.933,149.94,99700000.0
2006-10-10 14:17:00,149.936,149.945,149.923,149.938,77600001.0
2006-10-10 14:18:00,149.924,149.94,149.924,149.937,61900001.0
2006-10-10 14:19:00,149.934,149.944,149.93,149.931,137999999.0
2006-10-10 14:20:00,149.937,149.956,149.933,149.94,82700000.0
2006-10-10 14:21:00,149.927,149.939,149.913,149.913,109099999.0
2006-10-10 14:22:00,149.923,149.945,149.923,149.937,89500001.0
2006-10-10 14:23:00,149.938,149.952,149.93,149.946,113999996.0
2006-10-10 14:24:00,149.945,149.961,149.935,149.961,27600000.0
2006-10-10 14:25:00,149.958,149.972,149.95,149.961,88199999.0
2006-10-10 14:26:00,149.976,149.976,149.974,149.974,21600000.0
2006-10-10 14:27:00,149.98,149.983,149.969,149.973,131800000.0
2006-10-10 14:28:00,149.968,149.975,149.965,149.965,98300000.0
2006-10-10 14:29:00,149.949,149.954,149.949,149.954,24000000.0
2006-10-10 14:30:00,149.943,149.951,149.943,149.951,66800000.0
2006-10-10 14:31:00,149.966,149.986,149.958,149.985,91600001.0
2006-10-10 14:32:00,149.985,150.006,149.98,150.005,163600002.0
2006-10-10 14:33:00,150.0,150.0,149.98,149.98,74100001.0
2006-10-10 14:34:00,149.977,149.979,149.97,149.972,92699999.0
2006-10-10 14:35:00,149.97,149.976,149.964,149.976,132400000.0
2006-10-10 14:36:00,149.966,149.966,149.95,149.95,58199999.0
2006-10-10 14:37:00,149.953,149.961,149.951,149.959,43500000.0
2006-10-10 14:38:00,149.949,149.966,149.946,149.955,164600001.0
2006-10-10 14:39:00,149.952,149.956,149.939,149.943,67200000.0
2006-10-10 14:40:00,149.948,149.96,149.948,149.951,66799999.0
2006-10-10 14:41:00,149.946,149.95,149.943,149.95,111899999.0
2006-10-10 14:42:00,149.956,149.956,149.941,149.95,77300001.0
2006-10-10 14:43:00,149.947,149.947,149.926,149.926,163000002.0
2006-10-10 14:44:00,149.94,149.945,149.94,149.945,67600001.0
2006-10-10 14:45:00,149.938,149.946,149.933,149.946,66800000.0
2006-10-10 14:46:00,149.952,149.964,149.952,149.963,48600000.0
2006-10-10 14:47:00,149.969,149.984,149.969,149.974,191600003.0
2006-10-10 14:48:00,149.98,149.981,149.968,149.979,52300000.0
2006-10-10 14:49:00,149.974,149.982,149.966,149.966,81799999.0
2006-10-10 14:50:00,149.966,149.981,149.958,149.981,102900002.0
2006-10-10 14:51:00,149.978,149.98,149.969,149.98,90100000.0
2006-10-10 14:52:00,149.967,149.985,149.966,149.971,64300000.0
2006-10-10 14:53:00,149.968,149.98,149.957,149.957,64700000.0
2006-10-10 14:54:00,149.953,149.961,149.953,149.958,58299998.0
2006-10-10 14:55:00,149.96,149.975,149.958,149.963,126699999.0
2006-10-10 14:56:00,149.966,149.966,149.94,149.943,117000002.0
2006-10-10 14:57:00,149.947,149.95,149.936,149.939,64000000.0
2006-10-10 14:58:00,149.934,149.937,149.927,149.927,85500001.0
2006-10-10 14:59:00,149.938,149.954,149.938,149.953,44000000.0
2006-10-10 15:00:00,149.964,149.964,149.93,149.946,121000002.0
2006-10-10 15:01:00,149.939,149.939,149.931,149.931,5000000.0
2006-10-10 15:02:00,149.917,149.929,149.917,149.92,51600000.0
2006-10-10 15:03:00,149.917,149.917,149.9,149.903,93800001.0
2006-10-10 15:04:00,149.907,149.924,149.904,149.904,58199999.0
2006-10-10 15:05:00,149.9,149.913,149.897,149.899,100000000.0
2006-10-10 15:06:00,149.914,149.914,149.899,149.913,84500000.0
2006-10-10 15:07:00,149.917,149.917,149.895,149.897,93600000.0
2006-10-10 15:08:00,149.902,149.921,149.902,149.921,72700002.0
2006-10-10 15:09:00,149.923,149.946,149.923,149.945,91900000.0
2006-10-10 15:10:00,149.933,149.941,149.929,149.938,77700000.0
2006-10-10 15:11:00,149.931,149.934,149.919,149.919,76399999.0
2006-10-10 15:12:00,149.915,149.937,149.906,149.937,99899998.0
2006-10-10 15:13:00,149.936,149.936,149.916,149.919,121300000.0
2006-10-10 15:14:00,149.917,149.921,149.905,149.91,101599999.0
2006-10-10 15:15:00,149.917,149.926,149.906,149.913,157700000.0
2006-10-10 15:16:00,149.907,149.907,149.897,149.897,97599997.0
2006-10-10 15:17:00,149.908,149.908,149.899,149.903,69800001.0
2006-10-10 15:18:00,149.904,149.912,149.901,149.901,112400002.0
2006-10-10 15:19:00,149.903,149.926,149.903,149.926,77399998.0
2006-10-10 15:20:00,149.92,149.924,149.912,149.924,139600000.0
2006-10-10 15:21:00,149.923,149.945,149.923,149.945,85900000.0
2006-10-10 15:22:00,149.949,149.949,149.923,149.935,105100001.0
2006-10-10 15:23:00,149.926,149.93,149.92,149.926,150700000.0
2006-10-10 15:24:00,149.933,149.933,149.923,149.925,32000000.0
2006-10-10 15:25:00,149.933,149.933,149.925,149.925,72299999.0
2006-10-10 15:26:00,149.936,149.94,149.918,149.918,48800000.0
2006-10-10 15:27:00,149.917,149.92,149.9,149.912,135900001.0
2006-10-10 15:28:00,149.922,149.922,149.905,149.918,146400001.0
2006-10-10 15:29:00,149.921,149.924,149.916,149.917,105899998.0
2006-10-10 15:30:00,149.906,149.906,149.879,149.879,71599998.0
2006-10-10 15:31:00,149.869,149.898,149.869,149.898,34600000.0
2006-10-10 15:32:00,149.904,149.911,149.897,149.9,170999996.0
2006-10-10 15:33:00,149.91,149.917,149.91,149.917,59800001.0
2006-10-10 15:34:00,149.915,149.932,149.91,149.93,160299998.0
2006-10-10 15:35:00,149.94,149.94,149.923,149.931,186299999.0
2006-10-10 15:36:00,149.942,149.942,149.914,149.921,126500001.0
2006-10-10 15:37:00,149.916,149.916,149.875,149.88,55400000.0
2006-10-10 15:38:00,149.868,149.899,149.865,149.899,70799998.0
2006-10-10 15:39:00,149.914,149.914,149.88,149.887,75499999.0
2006-10-10 15:40:00,149.89,149.903,149.884,149.903,89499999.0
2006-10-10 15:41:00,149.905,149.905,149.89,149.892,104600001.0
2006-10-10 15:42:00,149.896,149.897,149.89,149.89,48400000.0
2006-10-10 15:43:00,149.895,149.901,149.888,149.894,99900000.0
2006-10-10 15:44:00,149.894,149.897,149.889,149.893,140399997.0
2006-10-10 15:45:00,149.884,149.908,149.868,149.908,98299998.0
2006-10-10 15:46:00,149.884,149.886,149.882,149.882,42999999.0
2006-10-10 15:47:00,149.89,149.896,149.872,149.892,108400000.0
2006-10-10 15:48:00,149.897,149.899,149.897,149.899,39599999.0
2006-10-10 15:49:00,149.909,149.915,149.897,149.897,81799999.0
2006-10-10 15:50:00,149.898,149.904,149.895,149.895,78600000.0
2006-10-10 15:51:00,149.88,149.88,149.863,149.874,59400002.0
2006-10-10 15:52:00,149.882,149.901,149.881,149.901,73500001.0
2006-10-10 15:53:00,149.888,149.889,149.884,149.884,144199997.0
2006-10-10 15:54:00,149.892,149.902,149.888,149.902,123699999.0
2006-10-10 15:55:00,149.895,149.907,149.895,149.9,85600000.0
2006-10-10 15:56:00,149.906,149.906,149.87,149.875,86499999.0
2006-10-10 15:57:00,149.884,149.893,149.882,149.885,150499999.0
2006-10-10 15:58:00,149.888,149.902,149.879,149.889,78700001.0
2006-10-10 15:59:00,149.876,149.884,149.869,149.884,61200000.0
2006-10-10 16:00:00,149.874,149.908,149.874,149.903,63800000.0
2006-10-10 16:01:00,149.916,149.931,149.912,149.93,97900001.0
2006-10-10 16:02:00,149.93,149.93,149.9,149.9,166800003.0
2006-10-10 16:03:00,149.925,149.937,149.924,149.937,90300002.0
2006-10-10 16:04:00,149.935,149.961,149.93,149.961,44100000.0
2006-10-10 16:05:00,149.962,149.967,149.958,149.958,68500000.0
2006-10-10 16:06:00,149.937,149.937,149.91,149.91,99700000.0
2006-10-10 16:07:00,149.92,149.923,149.908,149.912,66200000.0
2006-10-10 16:08:00,149.913,149.93,149.913,149.93,73699999.0
2006-10-10 16:09:00,149.931,149.973,149.931,149.973,101900000.0
2006-10-10 16:10:00,149.979,149.981,149.953,149.969,124700001.0
2006-10-10 16:11:00,149.97,149.975,149.945,149.954,59200000.0
2006-10-10 16:12:00,149.957,149.976,149.957,149.958,83599999.0
2006-10-10 16:13:00,149.952,149.955,149.922,149.93,122800002.0
2006-10-10 16:14:00,149.922,149.922,149.905,149.915,125400002.0
2006-10-10 16:15:00,149.921,149.931,149.91,149.922,135800001.0
2006-10-10 16:16:00,149.921,149.927,149.906,149.906,52600000.0
2006-10-10 16:17:00,149.908,149.912,149.901,149.905,270499999.0
2006-10-10 16:18:00,149.918,149.92,149.903,149.914,78399999.0
2006-10-10 16:19:00,149.907,149.907,149.899,149.907,44199999.0
2006-10-10 16:20:00,149.901,149.909,149.886,149.894,67500000.0
2006-10-10 16:21:00,149.887,149.902,149.887,149.902,79100000.0
2006-10-10 16:22:00,149.893,149.897,149.871,149.887,90700001.0
2006-10-10 16:23:00,149.883,149.886,149.871,149.886,74299999.0
2006-10-10 16:24:00,149.882,149.891,149.875,149.875,29700000.0
2006-10-10 16:25:00,149.888,149.888,149.862,149.863,190699996.0
2006-10-10 16:26:00,149.858,149.876,149.854,149.859,157199996.0
2006-10-10 16:27:00,149.847,149.866,149.847,149.866,55899999.0
2006-10-10 16:28:00,149.868,149.873,149.865,149.866,166199998.0
2006-10-10 16:29:00,149.862,149.865,149.848,149.849,90400000.0
2006-10-10 16:30:00,149.85,149.862,149.84,149.862,109999999.0
2006-10-10 16:31:00,149.858,149.869,149.858,149.862,124800001.0
2006-10-10 16:32:00,149.859,149.87,149.859,149.863,59099999.0
2006-10-10 16:33:00,149.867,149.87,149.856,149.87,35200000.0
2006-10-10 16:34:00,149.876,149.879,149.857,149.873,117900000.0
2006-10-10 16:35:00,149.878,149.879,149.875,149.875,104400000.0
2006-10-10 16:36:00,149.871,149.888,149.871,149.887,90100002.0
2006-10-10 16:37:00,149.888,149.896,149.888,149.892,104300001.0
2006-10-10 16:38:00,149.895,149.906,149.895,149.906,73999998.0
2006-10-10 16:39:00,149.9,149.914,149.896,149.914,74700000.0
2006-10-10 16:40:00,149.913,149.921,149.912,149.918,21300000.0
2006-10-10 16:41:00,149.914,149.925,149.914,149.925,76699999.0
2006-10-10 16:42:00,149.929,149.943,149.929,149.929,130200002.0
2006-10-10 16:43:00,149.945,149.965,149.945,149.947,98299998.0
2006-10-10 16:44:00,149.942,149.952,149.942,149.95,94600000.0
2006-10-10 16:45:00,149.957,149.957,149.944,149.944,50399999.0
2006-10-10 16:46:00,149.944,149.952,149.943,149.946,34400000.0
2006-10-10 16:47:00,149.954,149.965,149.954,149.965,98100001.0
2006-10-10 16:48:00,149.96,149.972,149.956,149.965,90700001.0
2006-10-10 16:49:00,149.969,149.974,149.963,149.969,93800001.0
2006-10-10 16:50:00,149.979,149.98,149.963,149.97,86900000.0
2006-10-10 16:51:00,149.97,149.978,149.959,149.978,118200001.0
2006-10-10 16:52:00,149.985,149.993,149.975,149.975,65800000.0
2006-10-10 16:53:00,149.978,150.004,149.971,149.995,88800002.0
2006-10-10 16:54:00,150.001,150.005,149.997,150.0,94900001.0
2006-10-10 16:55:00,149.997,149.997,149.983,149.983,70299998.0
2006-10-10 16:56:00,149.98,149.98,149.963,149.963,55000001.0
2006-10-10 16:57:00,149.963,149.977,149.96,149.977,116600002.0
2006-10-10 16:58:00,149.982,149.988,149.968,149.988,114200000.0
2006-10-10 16:59:00,149.987,150.01,149.965,150.01,45400000.0
2006-10-10 17:00:00,150.015,150.018,149.979,149.993,225499997.0
2006-10-10 17:01:00,149.996,150.001,149.991,149.991,111099997.0
2006-10-10 17:02:00,149.982,149.99,149.973,149.99,74399999.0
2006-10-10 17:03:00,149.98,149.999,149.98,149.994,85900000.0
2006-10-10 17:04:00,150.007,150.011,149.987,149.995,73300000.0
2006-10-10 17:05:00,149.987,149.988,149.975,149.975,94799999.0
2006-10-10 17:06:00,149.98,149.99,149.97,149.97,153799999.0
2006-10-10 17:07:00,149.98,149.997,149.979,149.99,97199997.0
2006-10-10 17:08:00,149.99,150.005,149.988,150.002,204200002.0
2006-10-10 17:09:00,150.005,150.006,149.997,150.0,67899999.0
2006-10-10 17:10:00,149.996,149.996,149.975,149.976,97499999.0
2006-10-10 17:11:00,149.992,150.013,149.992,150.006,33900000.0
2006-10-10 17:12:00,150.015,150.032,150.015,150.028,70399999.0
2006-10-10 17:13:00,150.028,150.036,150.025,150.026,59900000.0
2006-10-10 17:14:00,150.035,150.052,150.035,150.052,77400000.0
2006-10-10 17:15:00,150.049,150.057,150.046,150.057,107599998.0
2006-10-10 17:16:00,150.061,150.07,150.061,150.067,77000001.0
2006-10-10 17:17:00,150.067,150.082,150.065,150.082,91899998.0
2006-10-10 17:18:00,150.079,150.079,150.064,150.07,89600000.0
2006-10-10 17:19:00,150.072,150.077,150.063,150.068,119000001.0
2006-10-10 17:20:00,150.063,150.073,150.057,150.063,128600001.0
2006-10-10 17:21:00,150.061,150.061,150.043,150.06,82700001.0
2006-10-10 17:22:00,150.065,150.08,150.065,150.08,128799999.0
2006-10-10 17:23:00,150.08,150.093,150.079,150.088,106000001.0
2006-10-10 17:24:00,150.104,150.122,150.104,150.117,73900001.0
2006-10-10 17:25:00,150.118,150.119,150.112,150.118,109299999.0
2006-10-10 17:26:00,150.118,150.12,150.11,150.11,42399999.0
2006-10-10 17:27:00,150.097,150.114,150.088,150.106,145499999.0
2006-10-10 17:28:00,150.091,150.091,150.074,150.08,66399999.0
2006-10-10 17:29:00,150.078,150.1,150.074,150.1,115299999.0
2006-10-10 17:30:00,150.102,150.104,150.095,150.095,56100000.0
2006-10-10 17:31:00,150.096,150.103,150.089,150.103,96699998.0
2006-10-10 17:32:00,150.103,150.103,150.093,150.103,100499998.0
2006-10-10 17:33:00,150.103,150.116,150.103,150.116,77600001.0
2006-10-10 17:34:00,150.12,150.12,150.098,150.102,118400000.0
2006-10-10 17:35:00,150.101,150.106,150.087,150.094,53399999.0
2006-10-10 17:36:00,150.091,150.102,150.087,150.095,86900001.0
2006-10-10 17:37:00,150.102,150.11,150.102,150.106,22400000.0
2006-10-10 17:38:00,150.119,150.119,150.1,150.11,70000000.0
2006-10-10 17:39:00,150.095,150.109,150.095,150.103,152799998.0
2006-10-10 17:40:00,150.101,150.104,150.086,150.099,162500004.0
2006-10-10 17:41:00,150.097,150.097,150.081,150.088,70100000.0
2006-10-10 17:42:00,150.103,150.112,150.094,150.099,151500000.0
2006-10-10 17:43:00,150.094,150.097,150.085,150.097,73800000.0
2006-10-10 17:44:00,150.103,150.103,150.089,150.097,105800001.0
2006-10-10 17:45:00,150.093,150.101,150.086,150.101,59700000.0
2006-10-10 17:46:00,150.092,150.093,150.085,150.09,31500000.0
2006-10-10 17:47:00,150.094,150.106,150.094,150.097,115500000.0
2006-10-10 17:48:00,150.096,150.096,150.086,150.092,66899999.0
2006-10-10 17:49:00,150.076,150.082,150.074,150.074,33300000.0
2006-10-10 17:50:00,150.067,150.076,150.051,150.063,179699998.0
2006-10-10 17:51:00,150.05,150.05,150.03,150.042,98700001.0
2006-10-10 17:52:00,150.031,150.045,150.028,150.045,124399998.0
2006-10-10 17:53:00,150.036,150.048,150.028,150.038,168199999.0
2006-10-10 17:54:00,150.042,150.055,150.039,150.055,75700000.0
2006-10-10 17:55:00,150.041,150.044,150.03,150.044,62299999.0
2006-10-10 17:56:00,150.047,150.056,150.04,150.05,60700000.0
2006-10-10 17:57:00,150.049,150.057,150.043,150.043,77500000.0
2006-10-10 17:58:00,150.048,150.058,150.048,150.058,43300000.0
2006-10-10 17:59:00,150.065,150.073,150.058,150.069,107800001.0
2006-10-10 18:00:00,150.078,150.092,150.072,150.084,71300000.0
2006-10-10 18:01:00,150.081,150.088,150.065,150.067,1308199993.0
2006-10-10 18:02:00,150.068,150.078,150.057,150.063,1958200001.0
2006-10-10 18:03:00,150.07,150.07,150.06,150.06,1452599995.0
2006-10-10 18:04:00,150.052,150.06,150.044,150.05,1452599995.0
2006-10-10 18:05:00,150.047,150.051,150.03,150.048,1617600000.0
2006-10-10 18:06:00,150.037,150.054,150.034,150.037,1291099998.0
2006-10-10 18:07:00,150.032,150.045,150.03,150.036,1856800001.0
2006-10-10 18:08:00,150.035,150.04,150.015,150.023,1703700001.0
2006-10-10 18:09:00,150.028,150.049,150.028,150.046,1512399998.0
2006-10-10 18:10:00,150.055,150.06,150.047,150.055,923000001.0
2006-10-10 18:11:00,150.056,150.063,150.05,150.052,837399998.0
2006-10-10 18:12:00,150.05,150.062,150.043,150.05,887100000.0
2006-10-10 18:13:00,150.054,150.06,150.035,150.06,1219299999.0
2006-10-10 18:14:00,150.067,150.077,150.05,150.07,1380000001.0
2006-10-10 18:15:00,150.07,150.077,150.063,150.067,1582400003.0
2006-10-10 18:16:00,150.057,150.06,150.041,150.042,1463099988.0
2006-10-10 18:17:00,150.042,150.064,150.041,150.058,717999994.0
2006-10-10 18:18:00,150.059,150.061,150.043,150.05,760500000.0
2006-10-10 18:19:00,150.052,150.065,150.037,150.05,720899996.0
2006-10-10 18:20:00,150.041,150.057,150.041,150.045,1798499988.0
2006-10-10 18:21:00,150.049,150.065,150.047,150.052,1194800000.0
2006-10-10 18:22:00,150.053,150.072,150.052,150.058,971300000.0
2006-10-10 18:23:00,150.063,150.07,150.053,150.07,1483900008.0
2006-10-10 18:24:00,150.062,150.065,150.049,150.053,1076200001.0
2006-10-10 18:25:00,150.056,150.061,150.044,150.05,1094099994.0
2006-10-10 18:26:00,150.049,150.061,150.045,150.057,951500000.0
2006-10-10 18:27:00,150.063,150.088,150.063,150.075,636199999.0
2006-10-10 18:28:00,150.086,150.09,150.073,150.08,921699995.0
2006-10-10 18:29:00,150.09,150.1,150.084,150.095,662800000.0
2006-10-10 18:30:00,150.092,150.098,150.077,150.097,468999997.0
2006-10-10 18:31:00,150.097,150.108,150.082,150.108,957100009.0
2006-10-10 18:32:00,150.106,150.112,150.09,150.093,1409399991.0
2006-10-10 18:33:00,150.086,150.097,150.076,150.077,1505900004.0
2006-10-10 18:34:00,150.078,150.091,150.076,150.088,1035300003.0
2006-10-10 18:35:00,150.097,150.102,150.087,150.092,1328699995.0
2006-10-10 18:36:00,150.09,150.093,150.077,150.093,727199994.0
2006-10-10 18:37:00,150.091,150.091,150.074,150.074,708199994.0
2006-10-10 18:38:00,150.073,150.083,150.069,150.075,290800001.0
2006-10-10 18:39:00,150.078,150.085,150.072,150.08,333399996.0
2006-10-10 18:40:00,150.071,150.086,150.058,150.068,1146999993.0
2006-10-10 18:41:00,150.072,150.082,150.072,150.082,406000001.0
2006-10-10 18:42:00,150.085,150.09,150.072,150.079,673099999.0
2006-10-10 18:43:00,150.082,150.092,150.077,150.08,272300000.0
2006-10-10 18:44:00,150.078,150.088,150.073,150.087,473899995.0
2006-10-10 18:45:00,150.083,150.09,150.072,150.075,380000003.0
2006-10-10 18:46:00,150.082,150.089,150.075,150.077,521900000.0
2006-10-10 18:47:00,150.073,150.086,150.068,150.068,112299998.0
2006-10-10 18:48:00,150.071,150.083,150.066,150.073,712999998.0
2006-10-10 18:49:00,150.07,150.075,150.06,150.071,555800006.0
2006-10-10 18:50:00,150.071,150.085,150.066,150.075,799099999.0
2006-10-10 18:51:00,150.072,150.075,150.048,150.053,580799998.0
2006-10-10 18:52:00,150.056,150.067,150.041,150.053,799099997.0
2006-10-10 18:53:00,150.052,150.07,150.05,150.057,891699998.0
2006-10-10 18:54:00,150.045,150.045,150.023,150.037,922099993.0
2006-10-10 18:55:00,150.042,150.06,150.034,150.036,1103299998.0
2006-10-10 18:56:00,150.047,150.059,150.045,150.052,442899993.0
2006-10-10 18:57:00,150.061,150.075,150.058,150.059,424300000.0
2006-10-10 18:58:00,150.065,150.065,150.047,150.054,715499995.0
2006-10-10 18:59:00,150.062,150.081,150.062,150.072,827099997.0
2006-10-10 19:00:00,150.071,150.08,150.065,150.078,389700002.0
2006-10-10 19:01:00,150.088,150.09,150.073,150.088,365200004.0
2006-10-10 19:02:00,150.086,150.101,150.078,150.08,351400005.0
2006-10-10 19:03:00,150.084,150.106,150.081,150.096,798200001.0
2006-10-10 19:04:00,150.094,150.105,150.087,150.091,433399999.0
2006-10-10 19:05:00,150.097,150.106,150.082,150.082,526700000.0
2006-10-10 19:06:00,150.085,150.104,150.082,150.091,945200000.0
2006-10-10 19:07:00,150.09,150.095,150.082,150.085,1188399998.0
2006-10-10 19:08:00,150.089,150.097,150.077,150.084,719599998.0
2006-10-10 19:09:00,150.085,150.095,150.073,150.081,672599998.0
2006-10-10 19:10:00,150.079,150.09,150.071,150.073,128500001.0
2006-10-10 19:11:00,150.071,150.084,150.061,150.073,451900003.0
2006-10-10 19:12:00,150.08,150.082,150.074,150.078,473699993.0
2006-10-10 19:13:00,150.076,150.082,150.074,150.076,63700000.0
2006-10-10 19:14:00,150.08,150.085,150.077,150.08,343700003.0
2006-10-10 19:15:00,150.075,150.085,150.072,150.085,1056199995.0
2006-10-10 19:16:00,150.082,150.083,150.069,150.077,305099999.0
2006-10-10 19:17:00,150.072,150.078,150.062,150.068,299799996.0
2006-10-10 19:18:00,150.062,150.072,150.061,150.069,193100001.0
2006-10-10 19:19:00,150.07,150.077,150.056,150.07,513599996.0
2006-10-10 19:20:00,150.066,150.073,150.055,150.062,390400002.0
2006-10-10 19:21:00,150.063,150.063,150.048,150.05,511400001.0
2006-10-10 19:22:00,150.058,150.058,150.051,150.053,102099999.0
2006-10-10 19:23:00,150.068,150.07,150.055,150.06,1188200002.0
2006-10-10 19:24:00,150.047,150.053,150.031,150.04,624799996.0
2006-10-10 19:25:00,150.021,150.026,150.004,150.004,553800000.0
2006-10-10 19:26:00,150.0,150.018,149.997,150.002,1145100000.0
2006-10-10 19:27:00,150.003,150.008,149.985,149.992,624499994.0
2006-10-10 19:28:00,149.987,149.996,149.971,149.99,572799994.0
2006-10-10 19:29:00,149.986,149.996,149.983,149.987,443799999.0
2006-10-10 19:30:00,149.988,149.994,149.98,149.99,702300000.0
2006-10-10 19:31:00,149.986,149.988,149.959,149.959,729499999.0
2006-10-10 19:32:00,149.956,149.985,149.956,149.985,789000001.0
2006-10-10 19:33:00,149.987,150.001,149.976,150.001,423799997.0
2006-10-10 19:34:00,150.004,150.012,149.991,149.992,879699993.0
2006-10-10 19:35:00,149.985,150.003,149.985,149.991,653799998.0
2006-10-10 19:36:00,149.992,149.992,149.98,149.989,555500000.0
2006-10-10 19:37:00,149.985,149.991,149.983,149.99,101700001.0
2006-10-10 19:38:00,149.99,149.995,149.985,149.99,597099995.0
2006-10-10 19:39:00,149.998,150.013,149.992,149.992,742399994.0
2006-10-10 19:40:00,149.996,150.016,149.99,149.99,537400002.0
2006-10-10 19:41:00,149.98,149.996,149.975,149.975,879099999.0
2006-10-10 19:42:00,149.985,149.994,149.977,149.987,554299996.0
2006-10-10 19:43:00,149.987,149.991,149.978,149.978,142700003.0
2006-10-10 19:44:00,149.98,149.991,149.98,149.988,644700002.0
2006-10-10 19:45:00,149.988,149.989,149.98,149.982,141100001.0
2006-10-10 19:46:00,149.982,149.994,149.979,149.985,391100002.0
2006-10-10 19:47:00,149.987,149.998,149.987,149.995,216699999.0
2006-10-10 19:48:00,149.996,150.003,149.983,149.983,794799999.0
2006-10-10 19:49:00,149.988,149.995,149.977,149.99,364200002.0
2006-10-10 19:50:00,149.99,149.995,149.985,149.99,326300000.0
2006-10-10 19:51:00,149.987,149.987,149.975,149.975,254300003.0
2006-10-10 19:52:00,149.98,149.991,149.974,149.982,587000001.0
2006-10-10 19:53:00,149.987,149.988,149.977,149.982,511599995.0
2006-10-10 19:54:00,149.981,150.001,149.981,149.987,412700003.0
2006-10-10 19:55:00,149.987,149.99,149.985,149.985,246499998.0
2006-10-10 19:56:00,149.985,149.989,149.976,149.989,469699999.0
2006-10-10 19:57:00,149.983,149.99,149.976,149.977,665600001.0
2006-10-10 19:58:00,149.986,150.004,149.986,150.004,695900002.0
2006-10-10 19:59:00,150.008,150.013,149.998,149.998,677100004.0
2006-10-10 20:00:00,150.005,150.005,149.995,150.0,134200000.0
2006-10-10 20:01:00,150.0,150.005,149.995,150.0,366499997.0
2006-10-10 20:02:00,150.013,150.027,150.013,150.019,393600001.0
2006-10-10 20:03:00,150.003,150.003,149.993,149.998,257199996.0
2006-10-10 20:04:00,149.992,150.002,149.99,149.991,438300003.0
2006-10-10 20:05:00,149.988,149.993,149.979,149.982,571699993.0
2006-10-10 20:06:00,149.983,149.983,149.961,149.976,629199999.0
2006-10-10 20:07:00,149.975,149.981,149.971,149.973,339799993.0
2006-10-10 20:08:00,149.962,149.998,149.962,149.987,524700003.0
2006-10-10 20:09:00,149.99,150.022,149.978,150.022,346399996.0
2006-10-10 20:10:00,150.02,150.027,150.014,150.02,293700004.0
2006-10-10 20:11:00,150.021,150.022,150.004,150.022,650099999.0
2006-10-10 20:12:00,150.017,150.03,150.013,150.019,831600001.0
2006-10-10 20:13:00,150.011,150.023,150.011,150.016,279300000.0
2006-10-10 20:14:00,150.01,150.023,150.003,150.006,346999999.0
2006-10-10 20:15:00,150.025,150.033,150.005,150.03,660300005.0
2006-10-10 20:16:00,150.025,150.056,150.025,150.051,456699999.0
2006-10-10 20:17:00,150.054,150.061,150.044,150.06,198599999.0
2006-10-10 20:18:00,150.064,150.064,150.055,150.057,237799999.0
2006-10-10 20:19:00,150.052,150.077,150.052,150.07,537199993.0
2006-10-10 20:20:00,150.067,150.074,150.066,150.067,254900004.0
2006-10-10 20:21:00,150.064,150.069,150.054,150.067,423499998.0
2006-10-10 20:22:00,150.069,150.069,150.055,150.06,464999996.0
2006-10-10 20:23:00,150.059,150.062,150.044,150.05,454899997.0
2006-10-10 20:24:00,150.057,150.065,150.047,150.047,136499999.0
2006-10-10 20:25:00,150.047,150.066,150.047,150.05,352500001.0
2006-10-10 20:26:00,150.052,150.074,150.051,150.069,374800000.0
2006-10-10 20:27:00,150.066,150.086,150.065,150.086,887999994.0
2006-10-10 20:28:00,150.076,150.076,150.055,150.061,1261400012.0
2006-10-10 20:29:00,150.058,150.069,150.045,150.055,1088599996.0
2006-10-10 20:30:00,150.059,150.076,150.052,150.064,1945100001.0
2006-10-10 20:31:00,150.064,150.072,150.055,150.061,1302199998.0
2006-10-10 20:32:00,150.061,150.072,150.055,150.068,1021699992.0
2006-10-10 20:33:00,150.066,150.082,150.058,150.082,399500004.0
2006-10-10 20:34:00,150.078,150.084,150.069,150.075,345899998.0
2006-10-10 20:35:00,150.075,150.083,150.062,150.08,291000001.0
2006-10-10 20:36:00,150.078,150.08,150.068,150.076,531999998.0
2006-10-10 20:37:00,150.075,150.083,150.07,150.08,640899994.0
2006-10-10 20:38:00,150.079,150.079,150.058,150.065,632100000.0
2006-10-10 20:39:00,150.069,150.092,150.069,150.073,1024899993.0
2006-10-10 20:40:00,150.065,150.074,150.063,150.073,1059500001.0
2006-10-10 20:41:00,150.07,150.085,150.07,150.079,331300000.0
2006-10-10 20:42:00,150.08,150.085,150.07,150.08,473000003.0
2006-10-10 20:43:00,150.08,150.096,150.077,150.08,409899997.0
2006-10-10 20:44:00,150.081,150.096,150.076,150.096,806900002.0
2006-10-10 20:45:00,150.1,150.1,150.078,150.078,451799999.0
2006-10-10 20:46:00,150.085,150.09,150.075,150.085,789299994.0
2006-10-10 20:47:00,150.077,150.084,150.065,150.065,834599999.0
2006-10-10 20:48:00,150.069,150.084,150.069,150.073,788299994.0
2006-10-10 20:49:00,150.076,150.076,150.048,150.058,484700003.0
2006-10-10 20:50:00,150.046,150.06,150.035,150.045,1081400004.0
2006-10-10 20:51:00,150.042,150.049,150.031,150.049,425900000.0
2006-10-10 20:52:00,150.049,150.05,150.041,150.048,188900002.0
2006-10-10 20:53:00,150.048,150.048,150.028,150.043,792300000.0
2006-10-10 20:54:00,150.033,150.043,150.032,150.036,270300000.0
2006-10-10 20:55:00,150.043,150.067,150.043,150.059,763299993.0
2006-10-10 20:56:00,150.053,150.065,150.037,150.037,768700000.0
2006-10-10 20:57:00,150.033,150.048,150.022,150.033,709299998.0
2006-10-10 20:58:00,150.046,150.064,150.043,150.051,1139299997.0
2006-10-10 20:59:00,150.054,150.074,150.054,150.064,1203199996.0
2006-10-10 21:00:00,150.058,150.07,150.049,150.06,1040099998.0
2006-10-10 21:01:00,150.069,150.08,150.056,150.067,827599999.0
2006-10-10 21:02:00,150.057,150.069,150.055,150.063,665099994.0
2006-10-10 21:03:00,150.065,150.078,150.06,150.065,844199998.0
2006-10-10 21:04:00,150.064,150.069,150.055,150.061,500000001.0
2006-10-10 21:05:00,150.06,150.072,150.057,150.07,447800000.0
2006-10-10 21:06:00,150.067,150.067,150.047,150.057,615399998.0
2006-10-10 21:07:00,150.06,150.069,150.055,150.06,651000001.0
2006-10-10 21:08:00,150.062,150.067,150.05,150.05,427200001.0
2006-10-10 21:09:00,150.061,150.064,150.055,150.055,168700000.0
2006-10-10 21:10:00,150.058,150.069,150.055,150.069,302899998.0
2006-10-10 21:11:00,150.062,150.065,150.048,150.06,231700000.0
2006-10-10 21:12:00,150.063,150.079,150.06,150.062,494099996.0
2006-10-10 21:13:00,150.07,150.088,150.06,150.088,740700004.0
2006-10-10 21:14:00,150.065,150.077,150.062,150.074,941100002.0
2006-10-10 21:15:00,150.075,150.078,150.065,150.065,753700003.0
2006-10-10 21:16:00,150.069,150.083,150.068,150.073,393199999.0
2006-10-10 21:17:00,150.075,150.084,150.067,150.077,725699997.0
2006-10-10 21:18:00,150.076,150.079,150.067,150.07,286200001.0
2006-10-10 21:19:00,150.065,150.078,150.065,150.065,553800002.0
2006-10-10 21:20:00,150.071,150.078,150.067,150.07,1050899998.0
2006-10-10 21:21:00,150.061,150.075,150.058,150.065,624599999.0
2006-10-10 21:22:00,150.065,150.075,150.06,150.07,871699993.0
2006-10-10 21:23:00,150.072,150.081,150.07,150.072,701299998.0
2006-10-10 21:24:00,150.065,150.075,150.06,150.068,590499993.0
2006-10-10 21:25:00,150.07,150.087,150.064,150.071,736999997.0
2006-10-10 21:26:00,150.071,150.071,150.049,150.06,243800000.0
2006-10-10 21:27:00,150.065,150.065,150.044,150.06,227100000.0
2006-10-10 21:28:00,150.05,150.062,150.05,150.053,138300000.0
2006-10-10 21:29:00,150.057,150.066,150.047,150.047,243399999.0
2006-10-10 21:30:00,150.052,150.065,150.052,150.065,335799999.0
2006-10-10 21:31:00,150.064,150.068,150.064,150.068,87800000.0
2006-10-10 21:32:00,150.068,150.07,150.059,150.06,546500000.0
2006-10-10 21:33:00,150.06,150.073,150.058,150.07,163299999.0
2006-10-10 21:34:00,150.069,150.072,150.054,150.061,323699999.0
2006-10-10 21:35:00,150.06,150.068,150.054,150.066,271400000.0
2006-10-10 21:36:00,150.066,150.066,150.055,150.055,215000002.0
2006-10-10 21:37:00,150.063,150.076,150.062,150.075,140399999.0
2006-10-10 21:38:00,150.068,150.077,150.061,150.071,92400002.0
2006-10-10 21:39:00,150.067,150.069,150.056,150.069,166400000.0
2006-10-10 21:40:00,150.07,150.081,150.069,150.069,295700000.0
2006-10-10 21:41:00,150.066,150.066,150.046,150.053,129100001.0
2006-10-10 21:42:00,150.055,150.061,150.047,150.047,256899998.0
2006-10-10 21:43:00,150.042,150.055,150.042,150.048,430200003.0
2006-10-10 21:44:00,150.05,150.063,150.05,150.051,666500000.0
2006-10-10 21:45:00,150.052,150.061,150.051,150.051,310800002.0
2006-10-10 21:46:00,150.049,150.059,150.039,150.039,560400002.0
2006-10-10 21:47:00,150.041,150.062,150.041,150.062,415100005.0
2006-10-10 21:48:00,150.05,150.065,150.05,150.065,112300000.0
2006-10-10 21:49:00,150.055,150.064,150.042,150.042,127999998.0
2006-10-10 21:50:00,150.046,150.053,150.046,150.053,142700000.0
2006-10-10 21:51:00,150.052,150.055,150.05,150.055,147499999.0
2006-10-10 21:52:00,150.04,150.052,150.039,150.052,199400000.0
2006-10-10 21:53:00,150.055,150.063,150.055,150.063,131400000.0
2006-10-10 21:54:00,150.06,150.065,150.056,150.06,86999999.0
2006-10-10 21:55:00,150.063,150.063,150.05,150.059,70899998.0
2006-10-10 21:56:00,150.067,150.073,150.067,150.073,44300001.0
2006-10-10 21:57:00,150.073,150.073,150.064,150.068,90300000.0
2006-10-10 21:58:00,150.058,150.068,150.056,150.06,104600001.0
2006-10-10 21:59:00,150.059,150.073,150.058,150.069,110199999.0
2006-10-10 22:00:00,150.066,150.066,150.049,150.049,157400000.0
2006-10-10 22:01:00,150.052,150.062,150.037,150.053,428000004.0
2006-10-10 22:02:00,150.056,150.067,150.048,150.052,512499998.0
2006-10-10 22:03:00,150.049,150.059,150.037,150.037,129500001.0
2006-10-10 22:04:00,150.043,150.059,150.043,150.05,219699998.0
2006-10-10 22:05:00,150.048,150.055,150.042,150.043,85499999.0
2006-10-10 22:06:00,150.045,150.057,150.045,150.052,118799998.0
2006-10-10 22:07:00,150.045,150.045,150.031,150.045,90399999.0
2006-10-10 22:08:00,150.055,150.06,150.052,150.057,194900000.0
2006-10-10 22:09:00,150.057,150.058,150.053,150.058,95500000.0
2006-10-10 22:10:00,150.057,150.057,150.044,150.057,127400000.0
2006-10-10 22:11:00,150.052,150.062,150.042,150.052,113700001.0
2006-10-10 22:12:00,150.046,150.059,150.034,150.034,194599997.0
2006-10-10 22:13:00,150.034,150.053,150.034,150.04,74500000.0
2006-10-10 22:14:00,150.042,150.042,150.028,150.028,99800000.0
2006-10-10 22:15:00,150.03,150.035,150.025,150.025,264500001.0
2006-10-10 22:16:00,150.03,150.043,150.03,150.043,128300000.0
2006-10-10 22:17:00,150.04,150.04,150.034,150.038,72100000.0
2006-10-10 22:18:00,150.04,150.04,150.04,150.04,106200001.0
2006-10-10 22:19:00,150.039,150.042,150.035,150.04,134600000.0
2006-10-10 22:20:00,150.039,150.039,150.031,150.034,144500002.0
2006-10-10 22:21:00,150.042,150.042,150.034,150.035,48500000.0
2006-10-10 22:22:00,150.035,150.044,150.028,150.028,193500000.0
2006-10-10 22:23:00,150.025,150.025,150.02,150.025,177299999.0
2006-10-10 22:24:00,150.025,150.025,150.02,150.023,70599999.0
2006-10-10 22:25:00,150.027,150.038,150.027,150.035,221899999.0
2006-10-10 22:26:00,150.033,150.033,150.025,150.027,121100002.0
2006-10-10 22:27:00,150.023,150.03,150.02,150.025,700500004.0
2006-10-10 22:28:00,150.025,150.034,150.022,150.022,226600001.0
2006-10-10 22:29:00,150.029,150.038,150.029,150.038,24300000.0
2006-10-10 22:30:00,150.04,150.04,150.04,150.04,115300003.0
2006-10-10 22:31:00,150.034,150.034,150.021,150.024,171500001.0
2006-10-10 22:32:00,150.032,150.05,150.032,150.037,182799997.0
2006-10-10 22:33:00,150.048,150.048,150.04,150.041,234200001.0
2006-10-10 22:34:00,150.039,150.045,150.026,150.045,226000000.0
2006-10-10 22:35:00,150.042,150.047,150.031,150.031,121599999.0
2006-10-10 22:36:00,150.028,150.045,150.028,150.043,313199999.0
2006-10-10 22:37:00,150.043,150.052,150.037,150.043,334200005.0
2006-10-10 22:38:00,150.04,150.05,150.04,150.045,180100002.0
2006-10-10 22:39:00,150.046,150.066,150.046,150.054,219600001.0
2006-10-10 22:40:00,150.05,150.068,150.043,150.044,388499999.0
2006-10-10 22:41:00,150.043,150.052,150.041,150.042,155900000.0
2006-10-10 22:42:00,150.052,150.058,150.047,150.047,179800001.0
2006-10-10 22:43:00,150.054,150.058,150.038,150.048,55200000.0
2006-10-10 22:44:00,150.053,150.064,150.048,150.06,280699998.0
2006-10-10 22:45:00,150.061,150.069,150.057,150.064,333900001.0
2006-10-10 22:46:00,150.067,150.087,150.067,150.087,96200001.0
2006-10-10 22:47:00,150.085,150.085,150.062,150.074,49900000.0
2006-10-10 22:48:00,150.076,150.094,150.07,150.086,230600000.0
2006-10-10 22:49:00,150.087,150.091,150.07,150.077,306100001.0
2006-10-10 22:50:00,150.077,150.08,150.068,150.068,109299997.0
2006-10-10 22:51:00,150.068,150.083,150.063,150.073,185700003.0
2006-10-10 22:52:00,150.074,150.08,150.067,150.073,199499998.0
2006-10-10 22:53:00,150.067,150.078,150.065,150.072,100500000.0
2006-10-10 22:54:00,150.071,150.106,150.067,150.106,132000001.0
2006-10-10 22:55:00,150.103,150.114,150.078,150.083,102699999.0
2006-10-10 22:56:00,150.083,150.097,150.083,150.097,144400000.0
2006-10-10 22:57:00,150.094,150.095,150.089,150.093,142699999.0
2006-10-10 22:58:00,150.095,150.103,150.09,150.096,113000000.0
2006-10-10 22:59:00,150.092,150.092,150.003,150.003,192899996.0
2006-10-10 23:00:00,150.073,150.076,150.057,150.07,138999998.0
2006-10-10 23:01:00,150.065,150.075,150.051,150.063,145499998.0
2006-10-10 23:02:00,150.053,150.073,150.039,150.039,128200000.0
2006-10-10 23:03:00,150.038,150.053,150.037,150.042,68999999.0
2006-10-10 23:04:00,150.038,150.044,150.033,150.044,52800000.0
2006-10-10 23:05:00,149.995,149.998,149.98,149.987,126900000.0
2006-10-10 23:06:00,150.008,150.022,150.008,150.022,45000000.0
2006-10-10 23:07:00,150.032,150.035,150.001,150.022,114000000.0
2006-10-10 23:08:00,150.02,150.066,150.02,150.066,137699998.0
2006-10-10 23:09:00,150.078,150.081,150.065,150.065,48800000.0
2006-10-10 23:10:00,150.055,150.073,150.055,150.073,113500000.0
2006-10-10 23:11:00,150.068,150.068,150.068,150.068,4800000.0
2006-10-10 23:12:00,150.075,150.075,150.065,150.072,43700000.0
2006-10-10 23:13:00,150.07,150.075,150.063,150.07,63699999.0
2006-10-10 23:14:00,150.075,150.075,150.07,150.07,14400000.0
2006-10-10 23:15:00,150.07,150.075,150.067,150.07,23200000.0
2006-10-10 23:16:00,150.067,150.067,150.046,150.053,61600000.0
2006-10-10 23:17:00,150.055,150.066,150.055,150.066,38900000.0
2006-10-10 23:18:00,150.06,150.07,150.046,150.046,66800000.0
2006-10-10 23:19:00,150.039,150.05,150.024,150.05,72799999.0
2006-10-10 23:20:00,150.055,150.055,150.031,150.032,36200000.0
2006-10-10 23:21:00,150.037,150.058,150.037,150.058,32200000.0
2006-10-10 23:22:00,150.056,150.056,150.031,150.033,149399997.0
2006-10-10 23:23:00,150.03,150.048,150.03,150.045,75099999.0
2006-10-10 23:24:00,150.049,150.071,150.049,150.057,76899999.0
2006-10-10 23:25:00,150.043,150.049,150.041,150.049,82000000.0
2006-10-10 23:26:00,150.05,150.05,150.042,150.045,124299999.0
2006-10-10 23:27:00,150.05,150.05,150.045,150.045,46000000.0
2006-10-10 23:28:00,150.04,150.04,150.027,150.038,53600000.0
2006-10-10 23:29:00,150.023,150.024,150.013,150.018,168299999.0
2006-10-10 23:30:00,150.02,150.043,150.02,150.042,69600000.0
2006-10-10 23:31:00,150.042,150.045,150.028,150.045,82300000.0
2006-10-10 23:32:00,150.048,150.048,150.024,150.024,55699999.0
2006-10-10 23:33:00,150.031,150.031,150.01,150.022,166400001.0
2006-10-10 23:34:00,150.022,150.027,150.013,150.013,43199999.0
2006-10-10 23:35:00,150.021,150.05,150.02,150.05,69800001.0
2006-10-10 23:36:00,150.032,150.032,150.007,150.028,94299998.0
2006-10-10 23:37:00,150.04,150.045,150.035,150.045,80700000.0
2006-10-10 23:38:00,150.035,150.035,149.989,149.989,197099999.0
2006-10-10 23:39:00,149.997,150.016,149.997,150.016,49300000.0
2006-10-10 23:40:00,150.013,150.013,150.002,150.002,169299999.0
2006-10-10 23:41:00,150.009,150.016,149.997,150.01,59800000.0
2006-10-10 23:42:00,150.015,150.015,150.01,150.01,49500000.0
2006-10-10 23:43:00,149.998,149.998,149.962,149.98,178400002.0
2006-10-10 23:44:00,149.983,149.985,149.969,149.981,76299999.0
2006-10-10 23:45:00,149.973,149.982,149.954,149.982,88300000.0
2006-10-10 23:46:00,149.98,149.98,149.98,149.98,13600000.0
2006-10-10 23:47:00,149.967,149.992,149.966,149.992,102800001.0
2006-10-10 23:48:00,149.985,149.99,149.982,149.99,55599999.0
2006-10-10 23:49:00,149.99,149.99,149.982,149.982,112500000.0
2006-10-10 23:50:00,149.985,149.995,149.978,149.995,55899999.0
2006-10-10 23:51:00,149.987,150.004,149.983,150.0,64600000.0
2006-10-10 23:52:00,149.99,149.993,149.972,149.983,117500001.0
2006-10-10 23:53:00,149.988,149.999,149.966,149.966,127400000.0
2006-10-10 23:54:00,149.983,150.01,149.983,150.01,78800001.0
2006-10-10 23:55:00,150.003,150.003,149.991,149.993,40399999.0
2006-10-10 23:56:00,150.0,150.007,149.986,150.007,115499998.0
2006-10-10 23:57:00,150.019,150.022,150.008,150.01,88300001.0
2006-10-10 23:58:00,149.991,149.993,149.985,149.99,108700002.0
2006-10-10 23:59:00,149.977,149.982,149.949,149.955,95099999.0
2006-10-11 00:00:00,149.938,149.948,149.938,149.942,55700000.0
2006-10-11 00:01:00,149.968,149.981,149.968,149.981,49700002.0
2006-10-11 00:02:00,149.94,149.948,149.939,149.948,71499999.0
2006-10-11 00:03:00,149.951,149.951,149.93,149.93,71200000.0
2006-10-11 00:04:00,149.935,149.938,149.93,149.935,24300000.0
2006-10-11 00:05:00,149.952,149.955,149.947,149.955,72799999.0
2006-10-11 00:06:00,149.941,149.947,149.941,149.947,46400000.0
2006-10-11 00:07:00,149.946,149.948,149.934,149.946,37700000.0
2006-10-11 00:08:00,149.945,149.953,149.94,149.94,59200000.0
2006-10-11 00:09:00,149.957,149.966,149.954,149.966,125500000.0
2006-10-11 00:10:00,149.967,149.976,149.965,149.976,50100000.0
2006-10-11 00:11:00,149.97,149.97,149.967,149.967,27700000.0
2006-10-11 00:12:00,149.97,149.97,149.954,149.97,56000000.0
2006-10-11 00:13:00,149.966,149.967,149.958,149.959,89000000.0
2006-10-11 00:14:00,149.958,149.958,149.949,149.952,61399998.0
2006-10-11 00:15:00,149.958,149.966,149.951,149.955,83599999.0
2006-10-11 00:16:00,149.949,149.959,149.943,149.958,90499999.0
2006-10-11 00:17:00,149.96,149.965,149.96,149.965,59200000.0
2006-10-11 00:18:00,149.966,149.99,149.966,149.985,53100000.0
2006-10-11 00:19:00,149.986,150.013,149.98,150.013,87600002.0
2006-10-11 00:20:00,150.017,150.017,149.99,149.994,92699999.0
2006-10-11 00:21:00,149.986,149.993,149.981,149.981,82199999.0
2006-10-11 00:22:00,149.974,149.974,149.959,149.96,94699998.0
2006-10-11 00:23:00,149.96,149.96,149.945,149.945,55700002.0
2006-10-11 00:24:00,149.943,149.943,149.925,149.925,62100000.0
2006-10-11 00:25:00,149.945,149.945,149.938,149.945,73899998.0
2006-10-11 00:26:00,149.939,149.94,149.934,149.934,46400000.0
2006-10-11 00:27:00,149.93,149.93,149.93,149.93,63799999.0
2006-10-11 00:28:00,149.929,149.947,149.929,149.934,69799998.0
2006-10-11 00:29:00,149.96,149.964,149.951,149.953,79300000.0
2006-10-11 00:30:00,149.948,149.95,149.94,149.948,85600001.0
2006-10-11 00:31:00,149.945,149.955,149.942,149.945,73200000.0
2006-10-11 00:32:00,149.947,149.948,149.947,149.948,42300000.0
2006-10-11 00:33:00,149.95,149.95,149.945,149.95,32100000.0
2006-10-11 00:34:00,149.953,149.962,149.952,149.962,92400000.0
2006-10-11 00:35:00,149.95,149.97,149.939,149.97,144199998.0
2006-10-11 00:36:00,149.966,149.966,149.95,149.953,66899999.0
2006-10-11 00:37:00,149.94,149.985,149.94,149.985,56899999.0
2006-10-11 00:38:00,149.972,149.972,149.95,149.95,51400000.0
2006-10-11 00:39:00,149.962,149.981,149.962,149.979,73499999.0
2006-10-11 00:40:00,149.978,149.986,149.962,149.97,121100002.0
2006-10-11 00:41:00,149.97,149.979,149.97,149.979,60700000.0
2006-10-11 00:42:00,149.969,149.98,149.945,149.98,141399999.0
2006-10-11 00:43:00,149.994,149.994,149.976,149.994,173999999.0
2006-10-11 00:44:00,149.986,149.986,149.967,149.977,80300002.0
2006-10-11 00:45:00,149.972,149.98,149.966,149.966,85600000.0
2006-10-11 00:46:00,149.959,149.968,149.957,149.957,164099998.0
2006-10-11 00:47:00,149.947,149.986,149.946,149.978,77300001.0
2006-10-11 00:48:00,149.962,149.962,149.947,149.957,98900000.0
2006-10-11 00:49:00,149.949,149.966,149.941,149.966,56300000.0
2006-10-11 00:50:00,149.943,149.955,149.943,149.95,17600000.0
2006-10-11 00:51:00,149.958,149.963,149.947,149.958,97300000.0
2006-10-11 00:52:00,149.959,149.963,149.951,149.957,121700000.0
2006-10-11 00:53:00,149.953,149.953,149.95,149.95,75499998.0
2006-10-11 00:54:00,149.951,149.962,149.949,149.954,75500001.0
2006-10-11 00:55:00,149.945,149.955,149.945,149.948,93300000.0
2006-10-11 00:56:00,149.95,149.955,149.945,149.95,82600001.0
2006-10-11 00:57:00,149.946,149.951,149.936,149.944,75800000.0
2006-10-11 00:58:00,149.946,149.956,149.941,149.949,131699999.0
2006-10-11 00:59:00,149.947,149.948,149.937,149.937,40200000.0
2006-10-11 01:00:00,149.935,149.95,149.935,149.948,198500001.0
2006-10-11 01:01:00,149.949,149.949,149.939,149.943,52400000.0
2006-10-11 01:02:00,149.954,149.954,149.944,149.947,113500001.0
2006-10-11 01:03:00,149.935,149.952,149.935,149.952,84200002.0
2006-10-11 01:04:00,149.948,149.952,149.941,149.948,147900000.0
2006-10-11 01:05:00,149.943,149.943,149.928,149.935,62400000.0
2006-10-11 01:06:00,149.938,149.938,149.929,149.934,72300000.0
2006-10-11 01:07:00,149.94,149.94,149.935,149.94,103700000.0
2006-10-11 01:08:00,149.943,149.947,149.943,149.947,55100000.0
2006-10-11 01:09:00,149.947,149.953,149.945,149.953,71700000.0
2006-10-11 01:10:00,149.958,149.964,149.951,149.951,137800000.0
2006-10-11 01:11:00,149.957,149.963,149.954,149.954,101200000.0
2006-10-11 01:12:00,149.97,149.973,149.959,149.973,109400000.0
2006-10-11 01:13:00,149.971,149.971,149.964,149.965,57099999.0
2006-10-11 01:14:00,149.968,149.978,149.968,149.975,132299999.0
2006-10-11 01:15:00,149.976,149.976,149.96,149.96,103600000.0
2006-10-11 01:16:00,149.968,149.968,149.953,149.968,164200001.0
2006-10-11 01:17:00,149.964,149.973,149.958,149.958,100299999.0
2006-10-11 01:18:00,149.967,149.969,149.958,149.965,119600002.0
2006-10-11 01:19:00,149.966,149.968,149.963,149.964,42800000.0
2006-10-11 01:20:00,149.961,149.971,149.959,149.97,104500001.0
2006-10-11 01:21:00,149.958,149.971,149.958,149.965,96200000.0
2006-10-11 01:22:00,149.958,149.966,149.949,149.965,101600001.0
2006-10-11 01:23:00,149.97,149.974,149.958,149.965,42700000.0
2006-10-11 01:24:00,149.96,149.965,149.952,149.952,65500000.0
2006-10-11 01:25:00,149.962,149.97,149.962,149.967,95900002.0
2006-10-11 01:26:00,149.962,149.975,149.944,149.973,86800000.0
2006-10-11 01:27:00,149.992,149.996,149.975,149.984,75900001.0
2006-10-11 01:28:00,149.991,149.997,149.985,149.995,76800000.0
2006-10-11 01:29:00,149.988,150.036,149.976,150.027,54500000.0
2006-10-11 01:30:00,150.04,150.04,150.02,150.035,240300000.0
2006-10-11 01:31:00,150.038,150.05,150.027,150.05,203599997.0
2006-10-11 01:32:00,150.037,150.037,150.013,150.03,58799999.0
2006-10-11 01:33:00,150.029,150.045,150.022,150.045,114900001.0
2006-10-11 01:34:00,150.051,150.051,150.012,150.018,42800000.0
2006-10-11 01:35:00,150.038,150.047,150.02,150.047,52800000.0
2006-10-11 01:36:00,150.033,150.056,150.033,150.05,125699998.0
2006-10-11 01:37:00,150.05,150.056,150.045,150.056,63600000.0
2006-10-11 01:38:00,150.056,150.056,150.045,150.05,88099997.0
2006-10-11 01:39:00,150.055,150.055,150.043,150.05,74200000.0
2006-10-11 01:40:00,150.052,150.065,150.05,150.065,41500000.0
2006-10-11 01:41:00,150.06,150.067,150.039,150.05,162000003.0
2006-10-11 01:42:00,150.062,150.065,150.053,150.06,102300000.0
2006-10-11 01:43:00,150.054,150.059,150.039,150.05,151299996.0
2006-10-11 01:44:00,150.056,150.079,150.056,150.064,41100000.0
2006-10-11 01:45:00,150.074,150.084,150.065,150.07,114200001.0
2006-10-11 01:46:00,150.065,150.076,150.065,150.076,47200001.0
2006-10-11 01:47:00,150.071,150.082,150.07,150.082,56500000.0
2006-10-11 01:48:00,150.071,150.077,150.067,150.077,130499996.0
2006-10-11 01:49:00,150.08,150.085,150.072,150.08,67099999.0
2006-10-11 01:50:00,150.058,150.071,150.043,150.071,118600001.0
2006-10-11 01:51:00,150.077,150.077,150.051,150.055,93000001.0
2006-10-11 01:52:00,150.054,150.066,150.054,150.065,105899998.0
2006-10-11 01:53:00,150.055,150.066,150.05,150.061,154299999.0
2006-10-11 01:54:00,150.067,150.07,150.043,150.043,73300000.0
2006-10-11 01:55:00,150.056,150.063,150.046,150.063,58300001.0
2006-10-11 01:56:00,150.058,150.068,150.048,150.068,143400002.0
2006-10-11 01:57:00,150.06,150.06,150.044,150.059,108799999.0
2006-10-11 01:58:00,150.054,150.065,150.053,150.06,228099998.0
2006-10-11 01:59:00,150.06,150.067,150.045,150.063,87800000.0
2006-10-11 02:00:00,150.072,150.074,150.063,150.063,105700001.0
2006-10-11 02:01:00,150.074,150.074,150.058,150.058,58100001.0
2006-10-11 02:02:00,150.062,150.071,150.054,150.054,111299998.0
2006-10-11 02:03:00,150.063,150.07,150.059,150.063,78599999.0
2006-10-11 02:04:00,150.051,150.051,150.02,150.027,57500000.0
2006-10-11 02:05:00,150.032,150.048,150.024,150.024,91900002.0
2006-10-11 02:06:00,150.039,150.066,150.039,150.065,86300000.0
2006-10-11 02:07:00,150.058,150.058,150.039,150.045,49000000.0
2006-10-11 02:08:00,150.052,150.058,150.036,150.036,91299999.0
2006-10-11 02:09:00,150.042,150.042,150.024,150.024,36500000.0
2006-10-11 02:10:00,150.019,150.026,150.01,150.026,71700000.0
2006-10-11 02:11:00,150.033,150.037,150.024,150.035,82200000.0
2006-10-11 02:12:00,150.032,150.038,150.031,150.036,48600000.0
2006-10-11 02:13:00,150.037,150.037,150.029,150.029,32200000.0
2006-10-11 02:14:00,150.026,150.04,150.026,150.031,138000003.0
2006-10-11 02:15:00,150.041,150.043,150.032,150.04,43900000.0
2006-10-11 02:16:00,150.044,150.055,150.044,150.055,64000000.0
2006-10-11 02:17:00,150.06,150.06,150.043,150.049,126200000.0
2006-10-11 02:18:00,150.05,150.055,150.048,150.055,127999999.0
2006-10-11 02:19:00,150.049,150.051,150.043,150.048,70699998.0
2006-10-11 02:20:00,150.05,150.05,150.024,150.024,88100000.0
2006-10-11 02:21:00,150.034,150.039,150.027,150.027,81500000.0
2006-10-11 02:22:00,150.026,150.032,150.013,150.013,64299999.0
2006-10-11 02:23:00,150.007,150.007,149.987,149.987,49399999.0
2006-10-11 02:24:00,149.992,150.02,149.99,150.02,58099998.0
2006-10-11 02:25:00,150.018,150.027,150.015,150.023,175199999.0
2006-10-11 02:26:00,150.028,150.035,150.025,150.035,57800000.0
2006-10-11 02:27:00,150.036,150.045,150.036,150.045,67100002.0
2006-10-11 02:28:00,150.045,150.047,150.025,150.025,28000000.0
2006-10-11 02:29:00,150.017,150.033,150.017,150.021,68600001.0
2006-10-11 02:30:00,150.013,150.031,150.005,150.031,34900000.0
2006-10-11 02:31:00,150.043,150.046,150.03,150.046,87000000.0
2006-10-11 02:32:00,150.048,150.05,150.041,150.042,122699999.0
2006-10-11 02:33:00,150.033,150.044,150.03,150.03,134900000.0
2006-10-11 02:34:00,150.037,150.043,150.028,150.043,79200000.0
2006-10-11 02:35:00,150.038,150.038,150.012,150.025,70199999.0
2006-10-11 02:36:00,150.022,150.027,150.015,150.02,86600000.0
2006-10-11 02:37:00,150.025,150.046,150.025,150.046,86800002.0
2006-10-11 02:38:00,150.061,150.068,150.041,150.053,66000000.0
2006-10-11 02:39:00,150.059,150.065,150.036,150.049,158999999.0
2006-10-11 02:40:00,150.049,150.056,150.04,150.056,50700000.0
2006-10-11 02:41:00,150.065,150.065,150.063,150.063,32400000.0
2006-10-11 02:42:00,150.058,150.071,150.058,150.068,89999997.0
2006-10-11 02:43:00,150.055,150.069,150.055,150.069,45600000.0
2006-10-11 02:44:00,150.068,150.068,150.054,150.054,19200000.0
2006-10-11 02:45:00,150.047,150.064,150.044,150.059,73300001.0
2006-10-11 02:46:00,150.058,150.058,150.035,150.035,84000000.0
2006-10-11 02:47:00,150.046,150.069,150.045,150.056,101500000.0
2006-10-11 02:48:00,150.056,150.056,150.04,150.049,147299997.0
2006-10-11 02:49:00,150.049,150.061,150.044,150.061,109599998.0
2006-10-11 02:50:00,150.059,150.06,150.038,150.047,101899999.0
2006-10-11 02:51:00,150.036,150.036,150.025,150.034,129799997.0
2006-10-11 02:52:00,150.045,150.056,150.043,150.056,164800001.0
2006-10-11 02:53:00,150.058,150.058,150.048,150.052,74299999.0
2006-10-11 02:54:00,150.035,150.045,150.019,150.043,111799999.0
2006-10-11 02:55:00,150.053,150.059,150.042,150.052,87000000.0
2006-10-11 02:56:00,150.05,150.054,150.041,150.052,264600000.0
2006-10-11 02:57:00,150.055,150.07,150.048,150.07,65100001.0
2006-10-11 02:58:00,150.064,150.064,150.045,150.058,83799999.0
2006-10-11 02:59:00,150.063,150.067,150.045,150.045,139100000.0
2006-10-11 03:00:00,150.051,150.062,150.049,150.057,90400001.0
2006-10-11 03:01:00,150.053,150.053,150.016,150.033,30700000.0
2006-10-11 03:02:00,150.03,150.045,150.03,150.04,61899999.0
2006-10-11 03:03:00,150.039,150.041,150.026,150.041,80600001.0
2006-10-11 03:04:00,150.038,150.048,150.032,150.04,111099999.0
2006-10-11 03:05:00,150.04,150.04,150.033,150.04,90300000.0
2006-10-11 03:06:00,150.039,150.045,150.017,150.03,128000002.0
2006-10-11 03:07:00,150.033,150.04,150.03,150.039,191000001.0
2006-10-11 03:08:00,150.041,150.044,150.024,150.035,192300004.0
2006-10-11 03:09:00,150.025,150.037,150.025,150.034,58499999.0
2006-10-11 03:10:00,150.039,150.044,150.039,150.04,65499998.0
2006-10-11 03:11:00,150.052,150.057,150.052,150.056,168999997.0
2006-10-11 03:12:00,150.046,150.048,150.028,150.028,126000001.0
2006-10-11 03:13:00,150.028,150.028,150.019,150.019,48699999.0
2006-10-11 03:14:00,150.018,150.03,150.017,150.02,154900001.0
2006-10-11 03:15:00,150.033,150.043,150.021,150.03,114100002.0
2006-10-11 03:16:00,150.048,150.049,150.037,150.041,207999998.0
2006-10-11 03:17:00,150.033,150.038,150.021,150.038,75899999.0
2006-10-11 03:18:00,150.03,150.04,150.03,150.036,61600001.0
2006-10-11 03:19:00,150.036,150.047,150.035,150.035,62499999.0
2006-10-11 03:20:00,150.031,150.035,150.003,150.035,164800001.0
2006-10-11 03:21:00,150.053,150.053,150.039,150.046,120499999.0
2006-10-11 03:22:00,150.038,150.038,150.024,150.032,81900000.0
2006-10-11 03:23:00,150.022,150.034,150.02,150.032,97599999.0
2006-10-11 03:24:00,150.035,150.035,150.006,150.026,124699999.0
2006-10-11 03:25:00,150.02,150.025,150.015,150.02,129600000.0
2006-10-11 03:26:00,150.024,150.029,150.009,150.013,35200000.0
2006-10-11 03:27:00,150.011,150.011,149.987,149.991,120300000.0
2006-10-11 03:28:00,150.0,150.006,149.989,149.989,128399996.0
2006-10-11 03:29:00,149.995,149.997,149.985,149.997,71100001.0
2006-10-11 03:30:00,149.99,150.003,149.989,150.003,56300001.0
2006-10-11 03:31:00,149.999,149.999,149.988,149.992,86500000.0
2006-10-11 03:32:00,149.988,150.005,149.981,150.002,89999999.0
2006-10-11 03:33:00,150.006,150.019,149.998,150.003,72000000.0
2006-10-11 03:34:00,150.0,150.014,150.0,150.011,98499999.0
2006-10-11 03:35:00,150.001,150.003,149.991,149.991,98300002.0
2006-10-11 03:36:00,149.991,149.999,149.991,149.999,15200000.0
2006-10-11 03:37:00,149.997,149.999,149.994,149.995,46200000.0
2006-10-11 03:38:00,149.998,149.998,149.992,149.998,63600000.0
2006-10-11 03:39:00,150.005,150.005,149.998,150.005,64900000.0
2006-10-11 03:40:00,150.002,150.012,150.002,150.007,47600000.0
2006-10-11 03:41:00,150.003,150.008,150.002,150.002,93999999.0
2006-10-11 03:42:00,149.994,150.007,149.989,149.99,143200002.0
2006-10-11 03:43:00,149.992,150.003,149.99,149.99,62400000.0
2006-10-11 03:44:00,149.995,149.995,149.988,149.993,80800000.0
2006-10-11 03:45:00,149.999,149.999,149.992,149.997,21100000.0
2006-10-11 03:46:00,149.992,150.0,149.981,150.0,125800000.0
2006-10-11 03:47:00,150.004,150.014,149.993,149.999,86299999.0
2006-10-11 03:48:00,150.005,150.033,150.005,150.033,80500000.0
2006-10-11 03:49:00,150.028,150.028,150.015,150.016,75500000.0
2006-10-11 03:50:00,150.022,150.022,150.012,150.022,72000000.0
2006-10-11 03:51:00,150.021,150.021,150.014,150.014,29899999.0
2006-10-11 03:52:00,150.003,150.013,149.991,150.003,200000001.0
2006-10-11 03:53:00,150.002,150.005,149.995,149.997,77500000.0
2006-10-11 03:54:00,149.998,150.005,149.995,150.0,129200002.0
2006-10-11 03:55:00,149.988,149.992,149.988,149.992,15200000.0
2006-10-11 03:56:00,149.983,150.0,149.978,150.0,46600000.0
2006-10-11 03:57:00,150.002,150.002,149.987,150.0,54400000.0
2006-10-11 03:58:00,150.002,150.004,149.998,149.998,149699999.0
2006-10-11 03:59:00,149.995,150.003,149.995,150.003,32400000.0
2006-10-11 04:00:00,150.001,150.001,149.993,149.993,17700000.0
2006-10-11 04:01:00,149.993,150.004,149.993,150.004,140700002.0
2006-10-11 04:02:00,150.005,150.017,150.003,150.01,86099999.0
2006-10-11 04:03:00,150.013,150.032,150.006,150.032,127100000.0
2006-10-11 04:04:00,150.029,150.029,150.021,150.024,103999999.0
2006-10-11 04:05:00,150.027,150.041,150.027,150.041,64099998.0
2006-10-11 04:06:00,150.032,150.032,150.019,150.019,36199999.0
2006-10-11 04:07:00,150.024,150.026,150.019,150.022,70799998.0
2006-10-11 04:08:00,150.022,150.025,150.011,150.025,72600000.0
2006-10-11 04:09:00,150.025,150.037,150.025,150.03,137799999.0
2006-10-11 04:10:00,150.037,150.037,150.024,150.024,23800000.0
2006-10-11 04:11:00,150.027,150.035,150.027,150.035,20400000.0
2006-10-11 04:12:00,150.029,150.048,150.029,150.036,39200000.0
2006-10-11 04:13:00,150.038,150.038,150.035,150.038,106499997.0
2006-10-11 04:14:00,150.038,150.048,150.038,150.045,108599998.0
2006-10-11 04:15:00,150.043,150.046,150.037,150.037,42600000.0
2006-10-11 04:16:00,150.036,150.044,150.028,150.028,45800000.0
2006-10-11 04:17:00,150.038,150.047,150.031,150.047,126999997.0
2006-10-11 04:18:00,150.046,150.05,150.042,150.042,50399998.0
2006-10-11 04:19:00,150.051,150.07,150.051,150.06,105500001.0
2006-10-11 04:20:00,150.062,150.062,150.047,150.05,113400000.0
2006-10-11 04:21:00,150.06,150.065,150.055,150.06,95100000.0
2006-10-11 04:22:00,150.053,150.072,150.049,150.054,181599999.0
2006-10-11 04:23:00,150.048,150.053,150.04,150.053,63800000.0
2006-10-11 04:24:00,150.05,150.05,150.05,150.05,31099999.0
2006-10-11 04:25:00,150.046,150.056,150.046,150.05,31400000.0
2006-10-11 04:26:00,150.052,150.061,150.047,150.057,89099998.0
2006-10-11 04:27:00,150.062,150.065,150.045,150.045,191600002.0
2006-10-11 04:28:00,150.04,150.047,150.037,150.042,54800000.0
2006-10-11 04:29:00,150.037,150.054,150.034,150.034,63800000.0
2006-10-11 04:30:00,150.028,150.028,150.006,150.016,94299999.0
2006-10-11 04:31:00,150.018,150.032,150.018,150.025,63199999.0
2006-10-11 04:32:00,150.03,150.036,150.025,150.036,56700000.0
2006-10-11 04:33:00,150.033,150.036,150.021,150.028,108000003.0
2006-10-11 04:34:00,150.032,150.032,150.022,150.022,26300000.0
2006-10-11 04:35:00,150.011,150.022,150.008,150.022,69800000.0
2006-10-11 04:36:00,150.022,150.022,150.009,150.014,186300001.0
2006-10-11 04:37:00,150.017,150.028,150.016,150.022,144799998.0
2006-10-11 04:38:00,150.017,150.02,150.015,150.02,44100001.0
2006-10-11 04:39:00,150.028,150.028,150.017,150.017,41899999.0
2006-10-11 04:40:00,150.019,150.022,150.008,150.022,102799998.0
2006-10-11 04:41:00,150.026,150.034,150.02,150.034,81699998.0
2006-10-11 04:42:00,150.026,150.026,150.007,150.012,122200001.0
2006-10-11 04:43:00,150.019,150.019,150.002,150.012,77400000.0
2006-10-11 04:44:00,150.029,150.035,150.01,150.023,136400000.0
2006-10-11 04:45:00,150.025,150.036,150.025,150.032,150899997.0
2006-10-11 04:46:00,150.042,150.042,150.024,150.036,81800000.0
2006-10-11 04:47:00,150.042,150.055,150.03,150.038,81299999.0
2006-10-11 04:48:00,150.028,150.042,150.028,150.036,44500000.0
2006-10-11 04:49:00,150.032,150.039,150.028,150.039,123500000.0
2006-10-11 04:50:00,150.037,150.046,150.032,150.033,101800001.0
2006-10-11 04:51:00,150.034,150.041,150.018,150.018,60300000.0
2006-10-11 04:52:00,150.027,150.027,150.008,150.016,69000000.0
2006-10-11 04:53:00,150.03,150.03,150.017,150.017,193699998.0
2006-10-11 04:54:00,150.023,150.03,150.014,150.017,93900002.0
2006-10-11 04:55:00,150.012,150.02,150.009,150.015,61100000.0
2006-10-11 04:56:00,150.019,150.027,150.017,150.022,130600001.0
2006-10-11 04:57:00,150.024,150.035,150.024,150.035,147300003.0
2006-10-11 04:58:00,150.03,150.03,150.03,150.03,7700000.0
2006-10-11 04:59:00,150.027,150.035,150.027,150.03,117400002.0
2006-10-11 05:00:00,150.029,150.034,150.021,150.021,83399999.0
2006-10-11 05:01:00,150.02,150.034,150.02,150.022,43000000.0
2006-10-11 05:02:00,150.021,150.024,150.021,150.024,9900000.0
2006-10-11 05:03:00,150.03,150.033,150.019,150.033,107800002.0
2006-10-11 05:04:00,150.027,150.031,150.026,150.029,92700000.0
2006-10-11 05:05:00,150.019,150.029,150.017,150.02,121600000.0
2006-10-11 05:06:00,150.02,150.024,150.014,150.016,56200000.0
2006-10-11 05:07:00,150.013,150.015,150.007,150.007,128800001.0
2006-10-11 05:08:00,150.004,150.016,150.004,150.016,65299998.0
2006-10-11 05:09:00,150.03,150.034,150.027,150.03,69599999.0
2006-10-11 05:10:00,150.013,150.017,150.011,150.017,88700002.0
2006-10-11 05:11:00,150.022,150.022,150.002,150.022,37000000.0
2006-10-11 05:12:00,150.017,150.022,150.007,150.017,83100001.0
2006-10-11 05:13:00,150.032,150.032,150.017,150.017,24200000.0
2006-10-11 05:14:00,150.02,150.02,150.01,150.015,130999997.0
2006-10-11 05:15:00,150.026,150.034,150.026,150.026,30900000.0
2006-10-11 05:16:00,150.033,150.04,150.022,150.033,56700000.0
2006-10-11 05:17:00,150.023,150.03,150.019,150.022,158699999.0
2006-10-11 05:18:00,150.028,150.039,150.021,150.03,158000001.0
2006-10-11 05:19:00,150.023,150.038,150.023,150.038,41800000.0
2006-10-11 05:20:00,150.04,150.04,150.021,150.029,107900003.0
2006-10-11 05:21:00,150.026,150.03,150.016,150.017,161800001.0
2006-10-11 05:22:00,150.038,150.048,150.036,150.043,135600001.0
2006-10-11 05:23:00,150.021,150.041,150.021,150.041,107499998.0
2006-10-11 05:24:00,150.035,150.038,150.018,150.037,217099997.0
2006-10-11 05:25:00,150.034,150.034,150.029,150.029,9900000.0
2006-10-11 05:26:00,150.033,150.034,150.031,150.034,55899999.0
2006-10-11 05:27:00,150.04,150.04,150.035,150.035,67800001.0
2006-10-11 05:28:00,150.043,150.052,150.043,150.043,43200000.0
2006-10-11 05:29:00,150.045,150.045,150.03,150.045,105899998.0
2006-10-11 05:30:00,150.045,150.051,150.045,150.051,51100001.0
2006-10-11 05:31:00,150.058,150.058,150.041,150.056,126300002.0
2006-10-11 05:32:00,150.045,150.053,150.033,150.033,124999999.0
2006-10-11 05:33:00,150.05,150.05,150.037,150.05,86700000.0
2006-10-11 05:34:00,150.046,150.048,150.042,150.048,33700000.0
2006-10-11 05:35:00,150.045,150.045,150.035,150.035,96699998.0
2006-10-11 05:36:00,150.033,150.044,150.03,150.038,150999999.0
2006-10-11 05:37:00,150.034,150.046,150.034,150.036,37100000.0
2006-10-11 05:38:00,150.034,150.05,150.034,150.046,121899998.0
2006-10-11 05:39:00,150.045,150.045,150.029,150.04,113499998.0
2006-10-11 05:40:00,150.05,150.055,150.043,150.055,58299999.0
2006-10-11 05:41:00,150.049,150.049,150.037,150.037,137300003.0
2006-10-11 05:42:00,150.042,150.042,150.028,150.03,42400000.0
2006-10-11 05:43:00,150.032,150.034,150.02,150.034,76800001.0
2006-10-11 05:44:00,150.035,150.039,150.031,150.038,107499999.0
2006-10-11 05:45:00,150.04,150.055,150.038,150.055,123099998.0
2006-10-11 05:46:00,150.048,150.075,150.046,150.075,128199998.0
2006-10-11 05:47:00,150.078,150.078,150.063,150.068,136399999.0
2006-10-11 05:48:00,150.075,150.075,150.065,150.074,65200000.0
2006-10-11 05:49:00,150.082,150.082,150.059,150.067,89699999.0
2006-10-11 05:50:00,150.07,150.07,150.068,150.07,35200000.0
2006-10-11 05:51:00,150.069,150.074,150.064,150.064,141100002.0
2006-10-11 05:52:00,150.061,150.061,150.052,150.056,101600000.0
2006-10-11 05:53:00,150.062,150.079,150.062,150.075,138300003.0
2006-10-11 05:54:00,150.071,150.072,150.061,150.069,112799999.0
2006-10-11 05:55:00,150.068,150.068,150.055,150.055,99600000.0
2006-10-11 05:56:00,150.055,150.065,150.055,150.062,93600001.0
2006-10-11 05:57:00,150.062,150.062,150.029,150.037,97800000.0
2006-10-11 05:58:00,150.047,150.047,150.033,150.047,85100002.0
2006-10-11 05:59:00,150.046,150.046,150.032,150.039,112899998.0
2006-10-11 06:00:00,150.042,150.053,150.036,150.043,114299999.0
2006-10-11 06:01:00,150.032,150.032,150.021,150.021,43399999.0
2006-10-11 06:02:00,150.02,150.035,150.02,150.035,60000000.0
2006-10-11 06:03:00,150.036,150.036,150.025,150.032,208400000.0
2006-10-11 06:04:00,150.025,150.035,150.016,150.035,46400000.0
2006-10-11 06:05:00,150.04,150.04,150.022,150.04,79999999.0
2006-10-11 06:06:00,150.037,150.04,150.022,150.022,106499999.0
2006-10-11 06:07:00,150.015,150.051,150.015,150.046,145000000.0
2006-10-11 06:08:00,150.053,150.053,150.028,150.039,89500001.0
2006-10-11 06:09:00,150.04,150.05,150.034,150.037,59900000.0
2006-10-11 06:10:00,150.038,150.048,150.038,150.045,78999999.0
2006-10-11 06:11:00,150.044,150.053,150.04,150.045,94900001.0
2006-10-11 06:12:00,150.04,150.05,150.039,150.04,73300001.0
2006-10-11 06:13:00,150.03,150.044,150.03,150.035,97299998.0
2006-10-11 06:14:00,150.041,150.048,150.026,150.031,60000000.0
2006-10-11 06:15:00,150.041,150.041,150.024,150.024,32700000.0
2006-10-11 06:16:00,150.032,150.05,150.028,150.047,55100000.0
2006-10-11 06:17:00,150.04,150.04,150.017,150.039,75600000.0
2006-10-11 06:18:00,150.037,150.047,150.037,150.047,44300000.0
2006-10-11 06:19:00,150.052,150.052,150.027,150.029,178799999.0
2006-10-11 06:20:00,150.035,150.046,150.035,150.04,22500000.0
2006-10-11 06:21:00,150.042,150.043,150.015,150.032,101200002.0
2006-10-11 06:22:00,150.03,150.042,150.03,150.039,78199999.0
2006-10-11 06:23:00,150.044,150.044,150.026,150.035,110300002.0
2006-10-11 06:24:00,150.039,150.039,150.032,150.037,45700000.0
2006-10-11 06:25:00,150.042,150.042,150.023,150.026,87800000.0
2006-10-11 06:26:00,150.033,150.047,150.033,150.047,29800000.0
2006-10-11 06:27:00,150.051,150.051,150.034,150.034,17500000.0
2006-10-11 06:28:00,150.032,150.042,150.025,150.025,95000001.0
2006-10-11 06:29:00,150.026,150.035,150.026,150.03,48199999.0
2006-10-11 06:30:00,150.03,150.03,150.022,150.022,30200000.0
2006-10-11 06:31:00,150.033,150.037,150.03,150.032,91800001.0
2006-10-11 06:32:00,150.03,150.036,150.025,150.035,62300000.0
2006-10-11 06:33:00,150.039,150.04,150.032,150.032,75400002.0
2006-10-11 06:34:00,150.02,150.026,150.002,150.026,78200001.0
2006-10-11 06:35:00,150.037,150.039,150.032,150.032,34100000.0
2006-10-11 06:36:00,150.021,150.021,149.99,150.002,74499999.0
2006-10-11 06:37:00,150.006,150.006,149.991,149.991,23099999.0
2006-10-11 06:38:00,149.99,150.007,149.982,149.992,65100000.0
2006-10-11 06:39:00,150.007,150.032,150.007,150.03,92399999.0
2006-10-11 06:40:00,150.025,150.034,150.024,150.024,88600000.0
2006-10-11 06:41:00,150.025,150.032,150.02,150.023,76300001.0
2006-10-11 06:42:00,150.017,150.017,149.993,149.993,66100000.0
2006-10-11 06:43:00,149.993,149.996,149.989,149.993,117300000.0
2006-10-11 06:44:00,150.003,150.017,149.996,150.016,75300000.0
2006-10-11 06:45:00,150.02,150.02,150.015,150.015,27900000.0
2006-10-11 06:46:00,150.015,150.024,150.004,150.004,95300000.0
2006-10-11 06:47:00,150.019,150.025,150.01,150.012,67800000.0
2006-10-11 06:48:00,150.014,150.019,150.014,150.019,62600000.0
2006-10-11 06:49:00,150.025,150.025,150.025,150.025,16799999.0
2006-10-11 06:50:00,150.025,150.03,150.018,150.025,137599999.0
2006-10-11 06:51:00,150.018,150.022,150.006,150.019,150399995.0
2006-10-11 06:52:00,150.018,150.025,150.01,150.01,43900000.0
2006-10-11 06:53:00,150.024,150.029,150.023,150.027,72799999.0
2006-10-11 06:54:00,150.033,150.033,150.02,150.023,72499998.0
2006-10-11 06:55:00,150.027,150.047,150.027,150.037,138499997.0
2006-10-11 06:56:00,150.045,150.045,150.033,150.04,105700000.0
2006-10-11 06:57:00,150.037,150.037,150.02,150.023,97800002.0
2006-10-11 06:58:00,150.02,150.025,150.017,150.025,113900001.0
2006-10-11 06:59:00,150.025,150.035,150.025,150.032,96300000.0
2006-10-11 07:00:00,150.037,150.041,150.029,150.032,80200002.0
2006-10-11 07:01:00,150.024,150.039,150.024,150.038,59900000.0
2006-10-11 07:02:00,150.035,150.039,150.02,150.02,91800000.0
2006-10-11 07:03:00,150.02,150.024,150.01,150.012,119200001.0
2006-10-11 07:04:00,150.012,150.033,150.012,150.033,97399998.0
2006-10-11 07:05:00,150.021,150.032,150.02,150.023,116399998.0
2006-10-11 07:06:00,150.026,150.043,150.023,150.023,106199998.0
2006-10-11 07:07:00,150.009,150.02,150.009,150.01,74900000.0
2006-10-11 07:08:00,150.007,150.009,149.996,150.006,147500000.0
2006-10-11 07:09:00,150.008,150.015,150.004,150.015,84299998.0
2006-10-11 07:10:00,150.018,150.018,150.002,150.002,43100001.0
2006-10-11 07:11:00,149.994,150.007,149.994,150.0,184900002.0
2006-10-11 07:12:00,149.997,149.998,149.99,149.998,81500000.0
2006-10-11 07:13:00,149.998,149.999,149.992,149.999,115500000.0
2006-10-11 07:14:00,149.985,149.998,149.985,149.992,98700001.0
2006-10-11 07:15:00,149.993,150.0,149.988,149.988,151700000.0
2006-10-11 07:16:00,149.988,149.995,149.969,149.969,86099998.0
2006-10-11 07:17:00,149.975,149.99,149.975,149.99,65899999.0
2006-10-11 07:18:00,149.978,149.985,149.973,149.985,102700001.0
2006-10-11 07:19:00,149.97,149.983,149.968,149.973,129300001.0
2006-10-11 07:20:00,149.962,149.97,149.962,149.97,65200002.0
2006-10-11 07:21:00,149.967,149.973,149.957,149.964,145300003.0
2006-10-11 07:22:00,149.967,149.97,149.965,149.965,126800000.0
2006-10-11 07:23:00,149.97,149.97,149.954,149.963,81300000.0
2006-10-11 07:24:00,149.96,149.96,149.952,149.958,97499999.0
2006-10-11 07:25:00,149.966,149.977,149.963,149.963,72599998.0
2006-10-11 07:26:00,149.969,149.979,149.969,149.977,77299998.0
2006-10-11 07:27:00,149.974,149.974,149.955,149.962,73600000.0
2006-10-11 07:28:00,149.967,149.97,149.965,149.97,180500000.0
2006-10-11 07:29:00,149.967,149.968,149.959,149.96,95399998.0
2006-10-11 07:30:00,149.963,149.969,149.963,149.965,72700002.0
2006-10-11 07:31:00,149.97,149.975,149.966,149.966,89100000.0
2006-10-11 07:32:00,149.971,149.978,149.966,149.978,70400000.0
2006-10-11 07:33:00,149.971,149.979,149.971,149.973,42100000.0
2006-10-11 07:34:00,149.974,149.974,149.96,149.967,151600000.0
2006-10-11 07:35:00,149.957,149.957,149.94,149.953,130700003.0
2006-10-11 07:36:00,149.957,149.957,149.947,149.947,54800001.0
2006-10-11 07:37:00,149.951,149.959,149.947,149.947,113099998.0
2006-10-11 07:38:00,149.947,149.962,149.936,149.962,42400000.0
2006-10-11 07:39:00,149.963,149.979,149.963,149.97,89099998.0
2006-10-11 07:40:00,149.965,149.978,149.965,149.978,71500000.0
2006-10-11 07:41:00,149.973,149.976,149.97,149.973,174800003.0
2006-10-11 07:42:00,149.966,149.976,149.966,149.976,43899998.0
2006-10-11 07:43:00,149.977,149.983,149.968,149.98,82800000.0
2006-10-11 07:44:00,149.977,149.977,149.962,149.962,64299999.0
2006-10-11 07:45:00,149.965,149.975,149.964,149.964,144500000.0
2006-10-11 07:46:00,149.97,149.97,149.949,149.96,74299999.0
2006-10-11 07:47:00,149.951,149.96,149.951,149.96,68000000.0
2006-10-11 07:48:00,149.952,149.955,149.947,149.947,84100000.0
2006-10-11 07:49:00,149.955,149.961,149.954,149.954,104599999.0
2006-10-11 07:50:00,149.948,149.955,149.947,149.955,100800000.0
2006-10-11 07:51:00,149.962,149.969,149.956,149.962,148600001.0
2006-10-11 07:52:00,149.951,149.954,149.949,149.949,44700000.0
2006-10-11 07:53:00,149.96,149.965,149.96,149.965,78600000.0
2006-10-11 07:54:00,149.951,149.951,149.951,149.951,17600000.0
2006-10-11 07:55:00,149.951,149.963,149.951,149.963,120799999.0
2006-10-11 07:56:00,149.955,149.955,149.937,149.937,132599998.0
2006-10-11 07:57:00,149.941,149.951,149.932,149.932,72100000.0
2006-10-11 07:58:00,149.94,149.945,149.937,149.94,77400002.0
2006-10-11 07:59:00,149.937,149.95,149.937,149.945,43500000.0
2006-10-11 08:00:00,149.939,149.954,149.935,149.954,83099998.0
2006-10-11 08:01:00,149.955,149.955,149.95,149.95,71700002.0
2006-10-11 08:02:00,149.947,149.947,149.943,149.945,69499998.0
2006-10-11 08:03:00,149.934,149.944,149.934,149.944,75099999.0
2006-10-11 08:04:00,149.953,149.957,149.946,149.957,74700001.0
2006-10-11 08:05:00,149.962,149.971,149.962,149.967,39200000.0
2006-10-11 08:06:00,149.967,149.972,149.96,149.967,155600000.0
2006-10-11 08:07:00,149.96,149.96,149.95,149.95,59900002.0
2006-10-11 08:08:00,149.948,149.956,149.948,149.955,100000003.0
2006-10-11 08:09:00,149.966,149.966,149.948,149.951,58199999.0
2006-10-11 08:10:00,149.958,149.967,149.95,149.961,107200000.0
2006-10-11 08:11:00,149.97,149.97,149.959,149.966,145000003.0
2006-10-11 08:12:00,149.963,149.965,149.958,149.958,100099999.0
2006-10-11 08:13:00,149.949,149.949,149.933,149.94,144500001.0
2006-10-11 08:14:00,149.934,149.954,149.928,149.954,60800000.0
2006-10-11 08:15:00,149.957,149.967,149.956,149.96,90500002.0
2006-10-11 08:16:00,149.958,149.964,149.954,149.964,52800000.0
2006-10-11 08:17:00,149.945,149.945,149.935,149.935,7900000.0
2006-10-11 08:18:00,149.918,149.932,149.918,149.927,79099998.0
2006-10-11 08:19:00,149.936,149.936,149.932,149.932,13200000.0
2006-10-11 08:20:00,149.942,149.946,149.936,149.941,113000000.0
2006-10-11 08:21:00,149.933,149.946,149.933,149.94,202700001.0
2006-10-11 08:22:00,149.948,149.948,149.934,149.934,96199998.0
2006-10-11 08:23:00,149.942,149.95,149.939,149.95,70100000.0
2006-10-11 08:24:00,149.941,149.952,149.938,149.952,107200002.0
2006-10-11 08:25:00,149.949,149.958,149.941,149.956,103900001.0
2006-10-11 08:26:00,149.968,149.98,149.967,149.98,161800000.0
2006-10-11 08:27:00,149.979,149.99,149.976,149.979,67100000.0
2006-10-11 08:28:00,149.994,150.007,149.99,149.99,144200001.0
2006-10-11 08:29:00,149.994,149.994,149.985,149.99,52299999.0
2006-10-11 08:30:00,149.988,149.988,149.976,149.981,86799999.0
2006-10-11 08:31:00,149.985,149.985,149.978,149.98,57600000.0
2006-10-11 08:32:00,149.983,149.991,149.974,149.975,75900002.0
2006-10-11 08:33:00,149.96,149.973,149.96,149.962,103600001.0
2006-10-11 08:34:00,149.951,149.967,149.95,149.965,99400000.0
2006-10-11 08:35:00,149.951,149.951,149.939,149.943,86500001.0
2006-10-11 08:36:00,149.942,149.956,149.942,149.95,186400001.0
2006-10-11 08:37:00,149.951,149.953,149.938,149.95,201599999.0
2006-10-11 08:38:00,149.945,149.95,149.933,149.944,62400000.0
2006-10-11 08:39:00,149.946,149.952,149.934,149.952,62400000.0
2006-10-11 08:40:00,149.944,149.957,149.944,149.957,115100000.0
2006-10-11 08:41:00,149.949,149.96,149.935,149.96,148699998.0
2006-10-11 08:42:00,149.959,149.964,149.953,149.964,79900000.0
2006-10-11 08:43:00,149.964,149.974,149.947,149.95,116199999.0
2006-10-11 08:44:00,149.956,149.966,149.953,149.962,142800000.0
2006-10-11 08:45:00,149.969,149.978,149.965,149.972,44700000.0
2006-10-11 08:46:00,149.98,149.982,149.963,149.98,55700001.0
2006-10-11 08:47:00,149.973,149.997,149.972,149.992,135799999.0
2006-10-11 08:48:00,149.991,149.997,149.983,149.997,111300001.0
2006-10-11 08:49:00,149.986,150.005,149.986,149.998,109400002.0
2006-10-11 08:50:00,149.994,150.003,149.989,150.003,98700000.0
2006-10-11 08:51:00,149.998,150.016,149.986,150.008,62700000.0
2006-10-11 08:52:00,149.992,149.998,149.988,149.998,72500000.0
2006-10-11 08:53:00,150.005,150.016,150.005,150.011,82699998.0
2006-10-11 08:54:00,150.008,150.008,149.986,149.991,88600001.0
2006-10-11 08:55:00,150.001,150.009,149.994,150.009,88600001.0
2006-10-11 08:56:00,150.009,150.012,150.003,150.003,83100001.0
2006-10-11 08:57:00,150.009,150.011,150.001,150.005,186300001.0
2006-10-11 08:58:00,150.002,150.003,149.994,149.994,104600000.0
2006-10-11 08:59:00,150.001,150.022,149.993,149.993,149699998.0
2006-10-11 09:00:00,149.975,149.983,149.965,149.965,116599999.0
2006-10-11 09:01:00,149.972,149.981,149.965,149.965,86700000.0
2006-10-11 09:02:00,149.97,149.986,149.963,149.972,144299997.0
2006-10-11 09:03:00,149.989,149.994,149.986,149.986,76100002.0
2006-10-11 09:04:00,150.001,150.019,149.991,150.011,76699998.0
2006-10-11 09:05:00,150.024,150.027,150.017,150.022,40800000.0
2006-10-11 09:06:00,150.013,150.03,150.007,150.013,141799998.0
2006-10-11 09:07:00,150.012,150.02,150.007,150.01,67100001.0
2006-10-11 09:08:00,150.008,150.008,149.988,149.991,99000001.0
2006-10-11 09:09:00,149.988,149.988,149.973,149.984,68400000.0
2006-10-11 09:10:00,149.973,149.979,149.972,149.972,113800000.0
2006-10-11 09:11:00,149.978,149.978,149.952,149.952,55800002.0
2006-10-11 09:12:00,149.926,149.942,149.909,149.942,146300002.0
2006-10-11 09:13:00,149.932,149.932,149.913,149.92,70999998.0
2006-10-11 09:14:00,149.907,149.917,149.888,149.888,141800000.0
2006-10-11 09:15:00,149.884,149.906,149.884,149.906,134600001.0
2006-10-11 09:16:00,149.875,149.875,149.86,149.86,71100003.0
2006-10-11 09:17:00,149.838,149.857,149.833,149.857,96599998.0
2006-10-11 09:18:00,149.855,149.872,149.852,149.871,69600000.0
2006-10-11 09:19:00,149.863,149.873,149.863,149.863,187299999.0
2006-10-11 09:20:00,149.869,149.887,149.869,149.872,98799998.0
2006-10-11 09:21:00,149.879,149.883,149.877,149.877,89200000.0
2006-10-11 09:22:00,149.884,149.887,149.872,149.88,59399999.0
2006-10-11 09:23:00,149.885,149.89,149.874,149.885,112700001.0
2006-10-11 09:24:00,149.883,149.891,149.837,149.837,133000000.0
2006-10-11 09:25:00,149.829,149.869,149.825,149.869,95900001.0
2006-10-11 09:26:00,149.869,149.885,149.857,149.885,63599999.0
2006-10-11 09:27:00,149.9,149.9,149.864,149.879,100199999.0
2006-10-11 09:28:00,149.876,149.883,149.868,149.88,116699999.0
2006-10-11 09:29:00,149.879,149.884,149.876,149.876,84300000.0
2006-10-11 09:30:00,149.885,149.889,149.861,149.882,229700006.0
2006-10-11 09:31:00,149.888,149.893,149.877,149.89,137399998.0
2006-10-11 09:32:00,149.872,149.892,149.872,149.891,116199998.0
2006-10-11 09:33:00,149.898,149.913,149.894,149.908,65299999.0
2006-10-11 09:34:00,149.905,149.917,149.9,149.908,175300000.0
2006-10-11 09:35:00,149.905,149.909,149.901,149.909,157799999.0
2006-10-11 09:36:00,149.908,149.912,149.9,149.908,151900002.0
2006-10-11 09:37:00,149.903,149.916,149.903,149.915,48700000.0
2006-10-11 09:38:00,149.914,149.924,149.914,149.922,94699998.0
2006-10-11 09:39:00,149.907,149.924,149.903,149.918,99000002.0
2006-10-11 09:40:00,149.924,149.948,149.924,149.925,119899997.0
2006-10-11 09:41:00,149.903,149.904,149.869,149.869,69499999.0
2006-10-11 09:42:00,149.875,149.875,149.842,149.844,124199997.0
2006-10-11 09:43:00,149.832,149.842,149.832,149.841,113500000.0
2006-10-11 09:44:00,149.84,149.84,149.824,149.832,91099998.0
2006-10-11 09:45:00,149.843,149.854,149.843,149.846,57400000.0
2006-10-11 09:46:00,149.843,149.843,149.835,149.838,40300000.0
2006-10-11 09:47:00,149.847,149.876,149.847,149.875,156399997.0
2006-10-11 09:48:00,149.875,149.875,149.852,149.868,88199999.0
2006-10-11 09:49:00,149.867,149.873,149.857,149.857,165399997.0
2006-10-11 09:50:00,149.856,149.871,149.853,149.853,130800000.0
2006-10-11 09:51:00,149.862,149.862,149.848,149.862,98799999.0
2006-10-11 09:52:00,149.858,149.863,149.852,149.852,102700001.0
2006-10-11 09:53:00,149.863,149.87,149.856,149.86,54000001.0
2006-10-11 09:54:00,149.857,149.861,149.853,149.861,84900000.0
2006-10-11 09:55:00,149.859,149.879,149.856,149.879,103299997.0
2006-10-11 09:56:00,149.883,149.89,149.876,149.879,124200001.0
2006-10-11 09:57:00,149.886,149.892,149.883,149.883,98000000.0
2006-10-11 09:58:00,149.892,149.902,149.886,149.886,61800000.0
2006-10-11 09:59:00,149.888,149.899,149.888,149.896,182199998.0
2006-10-11 10:00:00,149.892,149.915,149.892,149.912,103499999.0
2006-10-11 10:01:00,149.912,149.929,149.912,149.924,102000003.0
2006-10-11 10:02:00,149.912,149.931,149.912,149.931,45600000.0
2006-10-11 10:03:00,149.92,149.954,149.92,149.949,133500001.0
2006-10-11 10:04:00,149.955,149.965,149.95,149.955,123900000.0
2006-10-11 10:05:00,149.957,149.975,149.957,149.962,94799999.0
2006-10-11 10:06:00,149.962,149.97,149.962,149.963,60000000.0
2006-10-11 10:07:00,149.953,149.953,149.935,149.935,91200001.0
2006-10-11 10:08:00,149.936,149.936,149.923,149.923,60700000.0
2006-10-11 10:09:00,149.923,149.928,149.909,149.928,97300001.0
2006-10-11 10:10:00,149.932,149.932,149.915,149.915,106600001.0
2006-10-11 10:11:00,149.918,149.923,149.91,149.917,119600000.0
2006-10-11 10:12:00,149.916,149.916,149.896,149.903,109200001.0
2006-10-11 10:13:00,149.896,149.9,149.881,149.9,121200001.0
2006-10-11 10:14:00,149.893,149.897,149.883,149.895,69400000.0
2006-10-11 10:15:00,149.898,149.917,149.898,149.898,72899999.0
2006-10-11 10:16:00,149.897,149.91,149.897,149.9,80700000.0
2006-10-11 10:17:00,149.903,149.907,149.894,149.894,87700001.0
2006-10-11 10:18:00,149.894,149.912,149.894,149.903,57600000.0
2006-10-11 10:19:00,149.902,149.911,149.9,149.907,57300000.0
2006-10-11 10:20:00,149.9,149.921,149.889,149.921,159700001.0
2006-10-11 10:21:00,149.931,149.938,149.92,149.933,89600002.0
2006-10-11 10:22:00,149.94,149.944,149.929,149.944,125499998.0
2006-10-11 10:23:00,149.943,149.951,149.93,149.951,52600000.0
2006-10-11 10:24:00,149.957,149.975,149.957,149.967,40000000.0
2006-10-11 10:25:00,149.972,149.979,149.951,149.951,138399999.0
2006-10-11 10:26:00,149.936,149.936,149.912,149.912,104700001.0
2006-10-11 10:27:00,149.916,149.936,149.916,149.936,9600000.0
2006-10-11 10:28:00,149.928,149.955,149.921,149.955,121099999.0
2006-10-11 10:29:00,149.957,149.957,149.935,149.94,114100001.0
2006-10-11 10:30:00,149.933,149.938,149.926,149.938,115199998.0
2006-10-11 10:31:00,149.938,149.938,149.926,149.932,101100001.0
2006-10-11 10:32:00,149.927,149.927,149.923,149.923,76200001.0
2006-10-11 10:33:00,149.92,149.947,149.92,149.946,152900003.0
2006-10-11 10:34:00,149.945,149.955,149.936,149.955,55400000.0
2006-10-11 10:35:00,149.959,149.984,149.955,149.984,45000000.0
2006-10-11 10:36:00,149.988,149.993,149.977,149.993,86700001.0
2006-10-11 10:37:00,150.006,150.01,149.982,149.982,103700001.0
2006-10-11 10:38:00,149.977,149.984,149.973,149.976,190699997.0
2006-10-11 10:39:00,149.97,149.97,149.959,149.962,36000000.0
2006-10-11 10:40:00,149.949,149.961,149.941,149.952,103399999.0
2006-10-11 10:41:00,149.946,149.958,149.946,149.948,43000000.0
2006-10-11 10:42:00,149.941,149.948,149.938,149.942,78400000.0
2006-10-11 10:43:00,149.951,149.954,149.943,149.952,106200000.0
2006-10-11 10:44:00,149.958,149.961,149.95,149.951,156199995.0
2006-10-11 10:45:00,149.946,149.957,149.937,149.939,63700000.0
2006-10-11 10:46:00,149.919,149.919,149.87,149.874,63399998.0
2006-10-11 10:47:00,149.882,149.895,149.872,149.88,80500000.0
2006-10-11 10:48:00,149.864,149.864,149.841,149.842,66400000.0
2006-10-11 10:49:00,149.842,149.85,149.829,149.833,58400000.0
2006-10-11 10:50:00,149.836,149.846,149.826,149.839,232800003.0
2006-10-11 10:51:00,149.843,149.846,149.828,149.846,55200000.0
2006-10-11 10:52:00,149.835,149.848,149.825,149.825,73799999.0
2006-10-11 10:53:00,149.836,149.861,149.836,149.848,51099999.0
2006-10-11 10:54:00,149.85,149.85,149.821,149.843,84599999.0
2006-10-11 10:55:00,149.849,149.859,149.846,149.846,103900000.0
2006-10-11 10:56:00,149.862,149.897,149.862,149.891,70299998.0
2006-10-11 10:57:00,149.888,149.888,149.873,149.873,137100001.0
2006-10-11 10:58:00,149.874,149.883,149.874,149.877,69899999.0
2006-10-11 10:59:00,149.873,149.896,149.87,149.888,45599999.0
2006-10-11 11:00:00,149.896,149.896,149.88,149.88,48800000.0
2006-10-11 11:01:00,149.875,149.887,149.874,149.877,97800001.0
2006-10-11 11:02:00,149.873,149.882,149.852,149.874,130799999.0
2006-10-11 11:03:00,149.883,149.89,149.875,149.875,29600000.0
2006-10-11 11:04:00,149.874,149.878,149.871,149.873,108299999.0
2006-10-11 11:05:00,149.881,149.881,149.864,149.865,37199999.0
2006-10-11 11:06:00,149.865,149.865,149.858,149.863,128599998.0
2006-10-11 11:07:00,149.858,149.865,149.848,149.858,66200000.0
2006-10-11 11:08:00,149.862,149.873,149.858,149.858,97599999.0
2006-10-11 11:09:00,149.866,149.877,149.865,149.877,65700001.0
2006-10-11 11:10:00,149.87,149.87,149.856,149.858,65700000.0
2006-10-11 11:11:00,149.861,149.879,149.861,149.87,66500000.0
2006-10-11 11:12:00,149.879,149.908,149.879,149.9,92200000.0
2006-10-11 11:13:00,149.896,149.899,149.887,149.898,91800000.0
2006-10-11 11:14:00,149.893,149.902,149.883,149.9,62700000.0
2006-10-11 11:15:00,149.903,149.92,149.903,149.92,72299998.0
2006-10-11 11:16:00,149.916,149.972,149.916,149.972,62500000.0
2006-10-11 11:17:00,149.976,149.976,149.96,149.962,93599998.0
2006-10-11 11:18:00,149.968,149.968,149.951,149.956,75200000.0
2006-10-11 11:19:00,149.955,150.002,149.955,150.002,52800000.0
2006-10-11 11:20:00,150.003,150.03,150.003,150.017,185199998.0
2006-10-11 11:21:00,150.016,150.018,149.99,149.99,74300001.0
2006-10-11 11:22:00,149.983,149.997,149.98,149.997,60200000.0
2006-10-11 11:23:00,149.998,150.009,149.995,150.001,145000000.0
2006-10-11 11:24:00,150.003,150.004,149.995,150.004,121500003.0
2006-10-11 11:25:00,150.004,150.017,149.998,150.008,97600001.0
2006-10-11 11:26:00,150.006,150.014,149.997,150.005,68800002.0
2006-10-11 11:27:00,150.003,150.003,149.983,149.991,77100001.0
2006-10-11 11:28:00,149.994,150.0,149.982,149.984,171599999.0
2006-10-11 11:29:00,149.998,150.0,149.994,149.995,143700000.0
2006-10-11 11:30:00,149.999,150.008,149.998,149.999,78600000.0
2006-10-11 11:31:00,150.008,150.05,150.008,150.041,120800000.0
2006-10-11 11:32:00,150.039,150.039,150.031,150.032,207400003.0
2006-10-11 11:33:00,150.034,150.039,150.012,150.022,159299999.0
2006-10-11 11:34:00,150.021,150.021,150.004,150.007,76099999.0
2006-10-11 11:35:00,150.005,150.017,150.0,150.0,170100001.0
2006-10-11 11:36:00,150.012,150.012,149.986,149.993,111000000.0
2006-10-11 11:37:00,149.986,149.986,149.954,149.965,54100000.0
2006-10-11 11:38:00,149.956,149.956,149.941,149.95,69499999.0
2006-10-11 11:39:00,149.95,149.961,149.937,149.961,66400000.0
2006-10-11 11:40:00,149.96,149.967,149.958,149.964,67200001.0
2006-10-11 11:41:00,149.964,149.979,149.964,149.977,73899999.0
2006-10-11 11:42:00,149.978,149.981,149.972,149.972,88199999.0
2006-10-11 11:43:00,149.977,149.985,149.973,149.973,146699998.0
2006-10-11 11:44:00,149.98,149.99,149.978,149.982,72500000.0
2006-10-11 11:45:00,149.974,149.985,149.962,149.97,118300003.0
2006-10-11 11:46:00,149.964,149.967,149.957,149.957,111799999.0
2006-10-11 11:47:00,149.955,149.965,149.952,149.953,73500000.0
2006-10-11 11:48:00,149.956,149.956,149.943,149.95,147400001.0
2006-10-11 11:49:00,149.945,149.956,149.942,149.949,97300000.0
2006-10-11 11:50:00,149.932,149.938,149.929,149.938,63000000.0
2006-10-11 11:51:00,149.931,149.931,149.91,149.91,98400000.0
2006-10-11 11:52:00,149.894,149.909,149.894,149.9,80100000.0
2006-10-11 11:53:00,149.9,149.913,149.9,149.906,54400000.0
2006-10-11 11:54:00,149.908,149.916,149.9,149.903,69399999.0
2006-10-11 11:55:00,149.911,149.947,149.91,149.946,171300000.0
2006-10-11 11:56:00,149.952,149.952,149.936,149.944,118800000.0
2006-10-11 11:57:00,149.953,149.962,149.951,149.952,86599998.0
2006-10-11 11:58:00,149.946,149.946,149.937,149.946,37700000.0
2006-10-11 11:59:00,149.95,149.96,149.942,149.96,174600002.0
2006-10-11 12:00:00,149.962,149.968,149.948,149.95,131299999.0
2006-10-11 12:01:00,149.949,149.956,149.949,149.952,127699999.0
2006-10-11 12:02:00,149.95,149.96,149.95,149.956,140199999.0
2006-10-11 12:03:00,149.96,149.96,149.949,149.958,109200000.0
2006-10-11 12:04:00,149.968,149.982,149.963,149.982,124200001.0
2006-10-11 12:05:00,149.974,149.974,149.955,149.963,103499999.0
2006-10-11 12:06:00,149.961,149.968,149.954,149.96,143399997.0
2006-10-11 12:07:00,149.961,149.972,149.96,149.97,79100000.0
2006-10-11 12:08:00,149.974,149.979,149.963,149.965,244800006.0
2006-10-11 12:09:00,149.967,149.967,149.954,149.954,73199998.0
2006-10-11 12:10:00,149.965,149.965,149.96,149.96,135099997.0
2006-10-11 12:11:00,149.953,149.953,149.934,149.938,133799999.0
2006-10-11 12:12:00,149.931,149.937,149.928,149.937,89999998.0
2006-10-11 12:13:00,149.946,149.946,149.935,149.941,161399998.0
2006-10-11 12:14:00,149.938,149.941,149.92,149.923,141700000.0
2006-10-11 12:15:00,149.926,149.961,149.926,149.961,76600001.0
2006-10-11 12:16:00,149.972,149.975,149.966,149.966,127100002.0
2006-10-11 12:17:00,149.956,149.966,149.953,149.953,118599998.0
2006-10-11 12:18:00,149.95,149.97,149.946,149.965,54600000.0
2006-10-11 12:19:00,149.965,149.985,149.965,149.978,115000000.0
2006-10-11 12:20:00,149.987,149.991,149.987,149.991,4200000.0
2006-10-11 12:21:00,150.003,150.011,149.997,149.998,89399999.0
2006-10-11 12:22:00,149.99,149.997,149.99,149.997,20000000.0
2006-10-11 12:23:00,150.001,150.007,149.998,149.999,110699997.0
2006-10-11 12:24:00,150.002,150.009,149.966,149.971,122000003.0
2006-10-11 12:25:00,149.971,149.971,149.953,149.953,69499999.0
2006-10-11 12:26:00,149.951,149.951,149.931,149.934,39999999.0
2006-10-11 12:27:00,149.923,149.923,149.918,149.92,52400001.0
2006-10-11 12:28:00,149.912,149.92,149.91,149.91,64199998.0
2006-10-11 12:29:00,149.917,149.927,149.91,149.916,107899998.0
2006-10-11 12:30:00,149.905,149.921,149.905,149.921,113600001.0
2006-10-11 12:31:00,149.933,149.936,149.918,149.918,69600000.0
2006-10-11 12:32:00,149.923,149.93,149.921,149.923,130699999.0
2006-10-11 12:33:00,149.93,149.931,149.926,149.928,30400000.0
2006-10-11 12:34:00,149.922,149.93,149.918,149.918,72600000.0
2006-10-11 12:35:00,149.916,149.923,149.907,149.907,95400000.0
2006-10-11 12:36:00,149.904,149.904,149.893,149.898,59999999.0
2006-10-11 12:37:00,149.882,149.882,149.857,149.857,73400001.0
2006-10-11 12:38:00,149.857,149.876,149.857,149.864,61600000.0
2006-10-11 12:39:00,149.869,149.888,149.869,149.888,52799999.0
2006-10-11 12:40:00,149.897,149.906,149.887,149.893,162499999.0
2006-10-11 12:41:00,149.881,149.889,149.877,149.883,150300002.0
2006-10-11 12:42:00,149.877,149.878,149.864,149.864,55699999.0
2006-10-11 12:43:00,149.873,149.886,149.873,149.88,108400000.0
2006-10-11 12:44:00,149.876,149.888,149.876,149.878,90500002.0
2006-10-11 12:45:00,149.882,149.882,149.87,149.87,88200001.0
2006-10-11 12:46:00,149.886,149.913,149.886,149.909,98300000.0
2006-10-11 12:47:00,149.898,149.898,149.883,149.885,86300002.0
2006-10-11 12:48:00,149.886,149.894,149.878,149.894,42900000.0
2006-10-11 12:49:00,149.889,149.908,149.882,149.903,130799998.0
2006-10-11 12:50:00,149.915,149.925,149.911,149.914,95800001.0
2006-10-11 12:51:00,149.918,149.921,149.915,149.919,98299999.0
2006-10-11 12:52:00,149.91,149.91,149.884,149.884,37600000.0
2006-10-11 12:53:00,149.893,149.893,149.87,149.88,137099998.0
2006-10-11 12:54:00,149.87,149.9,149.87,149.891,74900000.0
2006-10-11 12:55:00,149.885,149.887,149.875,149.887,44800000.0
2006-10-11 12:56:00,149.88,149.889,149.88,149.887,54600000.0
2006-10-11 12:57:00,149.887,149.888,149.866,149.878,61700000.0
2006-10-11 12:58:00,149.88,149.885,149.877,149.882,84300000.0
2006-10-11 12:59:00,149.876,149.876,149.858,149.858,42900000.0
2006-10-11 13:00:00,149.862,149.87,149.86,149.868,110999997.0
2006-10-11 13:01:00,149.861,149.872,149.853,149.872,81800001.0
2006-10-11 13:02:00,149.872,149.881,149.867,149.868,105099998.0
2006-10-11 13:03:00,149.867,149.867,149.855,149.855,59000001.0
2006-10-11 13:04:00,149.86,149.866,149.855,149.856,66400000.0
2006-10-11 13:05:00,149.836,149.839,149.835,149.835,36600000.0
2006-10-11 13:06:00,149.832,149.837,149.824,149.836,79699998.0
2006-10-11 13:07:00,149.823,149.826,149.814,149.816,75100000.0
2006-10-11 13:08:00,149.803,149.803,149.789,149.794,49200000.0
2006-10-11 13:09:00,149.793,149.805,149.792,149.8,115899999.0
2006-10-11 13:10:00,149.795,149.795,149.78,149.78,180400000.0
2006-10-11 13:11:00,149.776,149.776,149.754,149.764,71899999.0
2006-10-11 13:12:00,149.776,149.779,149.748,149.754,91199998.0
2006-10-11 13:13:00,149.756,149.756,149.738,149.747,62099999.0
2006-10-11 13:14:00,149.748,149.756,149.744,149.751,54700000.0
2006-10-11 13:15:00,149.75,149.763,149.75,149.763,46700000.0
2006-10-11 13:16:00,149.759,149.77,149.752,149.77,65900000.0
2006-10-11 13:17:00,149.766,149.766,149.756,149.756,62299999.0
2006-10-11 13:18:00,149.755,149.77,149.753,149.767,38000000.0
2006-10-11 13:19:00,149.758,149.788,149.756,149.788,81999999.0
2006-10-11 13:20:00,149.796,149.803,149.789,149.798,132700000.0
2006-10-11 13:21:00,149.795,149.811,149.793,149.811,63799999.0
2006-10-11 13:22:00,149.819,149.824,149.814,149.814,89700002.0
2006-10-11 13:23:00,149.805,149.815,149.788,149.815,108900000.0
2006-10-11 13:24:00,149.81,149.81,149.802,149.808,96100003.0
2006-10-11 13:25:00,149.802,149.809,149.793,149.793,96299998.0
2006-10-11 13:26:00,149.795,149.816,149.795,149.807,37899999.0
2006-10-11 13:27:00,149.811,149.826,149.811,149.82,49900000.0
2006-10-11 13:28:00,149.82,149.842,149.815,149.842,48000000.0
2006-10-11 13:29:00,149.849,149.849,149.84,149.841,57999999.0
2006-10-11 13:30:00,149.849,149.877,149.849,149.877,64200000.0
2006-10-11 13:31:00,149.869,149.869,149.846,149.862,101600001.0
2006-10-11 13:32:00,149.848,149.864,149.848,149.855,76400000.0
2006-10-11 13:33:00,149.869,149.869,149.847,149.849,47200001.0
2006-10-11 13:34:00,149.856,149.873,149.853,149.86,109499999.0
2006-10-11 13:35:00,149.853,149.895,149.853,149.892,167399999.0
2006-10-11 13:36:00,149.883,149.883,149.862,149.864,116499999.0
2006-10-11 13:37:00,149.871,149.877,149.87,149.877,92300000.0
2006-10-11 13:38:00,149.879,149.879,149.852,149.858,89300001.0
2006-10-11 13:39:00,149.862,149.865,149.86,149.863,92599999.0
2006-10-11 13:40:00,149.861,149.871,149.856,149.856,84099999.0
2006-10-11 13:41:00,149.855,149.855,149.84,149.847,48200000.0
2006-10-11 13:42:00,149.859,149.859,149.856,149.857,97200000.0
2006-10-11 13:43:00,149.858,149.859,149.85,149.85,69600000.0
2006-10-11 13:44:00,149.845,149.853,149.845,149.849,59500001.0
2006-10-11 13:45:00,149.855,149.857,149.855,149.857,43000000.0
2006-10-11 13:46:00,149.868,149.899,149.866,149.894,100800000.0
2006-10-11 13:47:00,149.89,149.89,149.876,149.881,69600000.0
2006-10-11 13:48:00,149.887,149.89,149.87,149.87,18400000.0
2006-10-11 13:49:00,149.868,149.878,149.865,149.878,178100001.0
2006-10-11 13:50:00,149.868,149.885,149.868,149.885,30400000.0
2006-10-11 13:51:00,149.893,149.899,149.883,149.891,200499999.0
2006-10-11 13:52:00,149.892,149.897,149.891,149.896,143399996.0
2006-10-11 13:53:00,149.9,149.91,149.895,149.895,84200001.0
2006-10-11 13:54:00,149.896,149.901,149.888,149.888,50700001.0
2006-10-11 13:55:00,149.891,149.902,149.887,149.887,54400000.0
2006-10-11 13:56:00,149.889,149.901,149.889,149.893,19800000.0
2006-10-11 13:57:00,149.9,149.913,149.9,149.905,76000000.0
2006-10-11 13:58:00,149.909,149.911,149.899,149.902,114899998.0
2006-10-11 13:59:00,149.91,149.917,149.909,149.909,89500000.0
2006-10-11 14:00:00,149.918,149.954,149.918,149.945,168700001.0
2006-10-11 14:01:00,149.947,149.947,149.937,149.939,64699999.0
2006-10-11 14:02:00,149.93,149.978,149.93,149.978,140300000.0
2006-10-11 14:03:00,149.968,149.975,149.958,149.959,56500000.0
2006-10-11 14:04:00,149.956,149.974,149.953,149.974,156599999.0
2006-10-11 14:05:00,149.968,149.971,149.959,149.971,60699999.0
2006-10-11 14:06:00,149.969,149.97,149.958,149.96,95900001.0
2006-10-11 14:07:00,149.946,149.968,149.946,149.961,154600000.0
2006-10-11 14:08:00,149.958,149.958,149.943,149.958,178599997.0
2006-10-11 14:09:00,149.95,149.964,149.949,149.964,142900000.0
2006-10-11 14:10:00,149.961,149.972,149.955,149.955,96400000.0
2006-10-11 14:11:00,149.968,149.97,149.964,149.965,75199998.0
2006-10-11 14:12:00,149.969,149.969,149.948,149.956,92499998.0
2006-10-11 14:13:00,149.955,149.963,149.948,149.958,130199998.0
2006-10-11 14:14:00,149.96,149.979,149.955,149.955,147099997.0
2006-10-11 14:15:00,149.945,149.97,149.942,149.965,152699999.0
2006-10-11 14:16:00,149.953,149.953,149.935,149.947,52900000.0
2006-10-11 14:17:00,149.949,149.961,149.941,149.961,108300002.0
2006-10-11 14:18:00,149.956,149.966,149.953,149.958,97800000.0
2006-10-11 14:19:00,149.953,149.953,149.939,149.939,63000001.0
2006-10-11 14:20:00,149.939,149.977,149.933,149.977,54399999.0
2006-10-11 14:21:00,149.963,149.972,149.957,149.957,77000000.0
2006-10-11 14:22:00,149.969,149.969,149.95,149.954,161000000.0
2006-10-11 14:23:00,149.953,149.958,149.943,149.943,29800000.0
2006-10-11 14:24:00,149.949,149.954,149.934,149.953,129999996.0
2006-10-11 14:25:00,149.958,149.958,149.949,149.958,57999999.0
2006-10-11 14:26:00,149.95,149.959,149.944,149.955,94700000.0
2006-10-11 14:27:00,149.955,149.959,149.943,149.944,109900001.0
2006-10-11 14:28:00,149.939,149.945,149.935,149.935,70400000.0
2006-10-11 14:29:00,149.933,149.94,149.917,149.928,150200000.0
2006-10-11 14:30:00,149.926,149.938,149.919,149.919,70000000.0
2006-10-11 14:31:00,149.92,149.92,149.9,149.916,81700000.0
2006-10-11 14:32:00,149.913,149.927,149.905,149.921,88900000.0
2006-10-11 14:33:00,149.914,149.942,149.914,149.931,118600000.0
2006-10-11 14:34:00,149.931,149.94,149.931,149.938,97100001.0
2006-10-11 14:35:00,149.935,149.952,149.926,149.947,165900003.0
2006-10-11 14:36:00,149.947,149.947,149.928,149.935,92899999.0
2006-10-11 14:37:00,149.947,149.957,149.947,149.957,45600000.0
2006-10-11 14:38:00,149.949,149.97,149.949,149.957,114700002.0
2006-10-11 14:39:00,149.961,149.974,149.961,149.973,149400004.0
2006-10-11 14:40:00,149.983,150.011,149.983,150.008,102599999.0
2006-10-11 14:41:00,150.006,150.006,149.991,149.991,106700000.0
2006-10-11 14:42:00,149.989,150.008,149.989,149.999,45800000.0
2006-10-11 14:43:00,150.005,150.019,150.003,150.004,131599999.0
2006-10-11 14:44:00,150.023,150.037,150.018,150.037,121399997.0
2006-10-11 14:45:00,150.026,150.026,150.012,150.02,95400000.0
2006-10-11 14:46:00,150.027,150.027,150.013,150.02,174700001.0
2006-10-11 14:47:00,150.013,150.028,150.013,150.018,103200003.0
2006-10-11 14:48:00,150.025,150.034,150.011,150.02,132200001.0
2006-10-11 14:49:00,150.019,150.022,150.006,150.011,140900002.0
2006-10-11 14:50:00,150.021,150.031,150.01,150.019,87100001.0
2006-10-11 14:51:00,150.01,150.022,150.005,150.022,79700000.0
2006-10-11 14:52:00,150.015,150.015,150.002,150.007,55300000.0
2006-10-11 14:53:00,150.006,150.018,149.997,150.011,148399998.0
2006-10-11 14:54:00,150.003,150.021,150.003,150.013,131199999.0
2006-10-11 14:55:00,150.012,150.018,150.005,150.007,120399999.0
2006-10-11 14:56:00,150.013,150.027,150.013,150.027,132300000.0
2006-10-11 14:57:00,150.033,150.125,150.028,150.125,92500001.0
2006-10-11 14:58:00,150.116,150.117,150.108,150.108,84399999.0
2006-10-11 14:59:00,150.118,150.12,150.111,150.111,66299999.0
2006-10-11 15:00:00,150.122,150.129,150.108,150.121,58099999.0
2006-10-11 15:01:00,150.113,150.122,150.111,150.116,145100000.0
2006-10-11 15:02:00,150.117,150.135,150.097,150.097,76300000.0
2006-10-11 15:03:00,150.085,150.086,150.077,150.08,130200001.0
2006-10-11 15:04:00,150.075,150.075,150.051,150.051,125800000.0
2006-10-11 15:05:00,150.053,150.067,150.053,150.062,56799999.0
2006-10-11 15:06:00,150.077,150.08,150.066,150.074,81999999.0
2006-10-11 15:07:00,150.088,150.092,150.078,150.078,89200000.0
2006-10-11 15:08:00,150.083,150.087,150.08,150.08,83399999.0
2006-10-11 15:09:00,150.082,150.112,150.082,150.107,107000001.0
2006-10-11 15:10:00,150.124,150.143,150.123,150.143,109900000.0
2006-10-11 15:11:00,150.151,150.152,150.145,150.148,95900000.0
2006-10-11 15:12:00,150.148,150.16,150.142,150.145,110699999.0
2006-10-11 15:13:00,150.134,150.134,150.109,150.109,89700001.0
2006-10-11 15:14:00,150.11,150.124,150.101,150.124,132300002.0
2006-10-11 15:15:00,150.121,150.121,150.093,150.11,257899997.0
2006-10-11 15:16:00,150.109,150.109,150.095,150.097,53600000.0
2006-10-11 15:17:00,150.102,150.105,150.095,150.095,92199998.0
2006-10-11 15:18:00,150.098,150.107,150.098,150.107,27900000.0
2006-10-11 15:19:00,150.108,150.115,150.105,150.108,31100000.0
2006-10-11 15:20:00,150.102,150.113,150.098,150.1,91900001.0
2006-10-11 15:21:00,150.093,150.102,150.09,150.092,76700000.0
2006-10-11 15:22:00,150.076,150.088,150.068,150.088,127099999.0
2006-10-11 15:23:00,150.082,150.107,150.082,150.096,210100000.0
2006-10-11 15:24:00,150.1,150.1,150.088,150.089,35200000.0
2006-10-11 15:25:00,150.088,150.092,150.073,150.086,135500000.0
2006-10-11 15:26:00,150.084,150.091,150.077,150.077,145700000.0
2006-10-11 15:27:00,150.078,150.078,150.065,150.065,72499999.0
2006-10-11 15:28:00,150.071,150.071,150.05,150.065,137099998.0
2006-10-11 15:29:00,150.068,150.068,150.058,150.065,69500000.0
2006-10-11 15:30:00,150.056,150.059,150.047,150.059,64900000.0
2006-10-11 15:31:00,150.053,150.061,150.04,150.061,103900000.0
2006-10-11 15:32:00,150.065,150.069,150.052,150.052,220599998.0
2006-10-11 15:33:00,150.054,150.058,150.046,150.058,21300000.0
2006-10-11 15:34:00,150.057,150.057,150.041,150.044,85800000.0
2006-10-11 15:35:00,150.048,150.054,150.042,150.045,60500000.0
2006-10-11 15:36:00,150.055,150.057,150.038,150.038,110499999.0
2006-10-11 15:37:00,150.045,150.054,150.041,150.044,77499999.0
2006-10-11 15:38:00,150.035,150.04,150.029,150.029,48899999.0
2006-10-11 15:39:00,150.027,150.027,150.017,150.027,128700001.0
2006-10-11 15:40:00,150.029,150.036,150.02,150.02,85400001.0
2006-10-11 15:41:00,150.014,150.034,150.014,150.025,57000000.0
2006-10-11 15:42:00,150.027,150.031,150.027,150.027,92699999.0
2006-10-11 15:43:00,150.025,150.044,150.018,150.034,167500002.0
2006-10-11 15:44:00,150.044,150.054,150.037,150.037,73000000.0
2006-10-11 15:45:00,150.047,150.087,150.047,150.087,55400002.0
2006-10-11 15:46:00,150.073,150.073,150.069,150.069,36400001.0
2006-10-11 15:47:00,150.077,150.081,150.066,150.071,93599999.0
2006-10-11 15:48:00,150.068,150.068,150.063,150.063,24800000.0
2006-10-11 15:49:00,150.056,150.083,150.055,150.078,133299997.0
2006-10-11 15:50:00,150.082,150.092,150.071,150.092,87000000.0
2006-10-11 15:51:00,150.098,150.102,150.094,150.1,135000000.0
2006-10-11 15:52:00,150.087,150.096,150.085,150.09,33400000.0
2006-10-11 15:53:00,150.095,150.099,150.088,150.095,114699998.0
2006-10-11 15:54:00,150.128,150.137,150.11,150.11,126200001.0
2006-10-11 15:55:00,150.112,150.112,150.097,150.097,54900000.0
2006-10-11 15:56:00,150.093,150.094,150.092,150.092,34100000.0
2006-10-11 15:57:00,150.105,150.11,150.095,150.11,101200001.0
2006-10-11 15:58:00,150.111,150.117,150.085,150.092,76700001.0
2006-10-11 15:59:00,150.074,150.074,150.06,150.063,54099999.0
2006-10-11 16:00:00,150.064,150.07,150.049,150.049,54400000.0
2006-10-11 16:01:00,150.067,150.088,150.067,150.083,76499998.0
2006-10-11 16:02:00,150.09,150.09,150.054,150.054,103999999.0
2006-10-11 16:03:00,150.07,150.07,150.057,150.062,50800000.0
2006-10-11 16:04:00,150.056,150.067,150.05,150.053,143699999.0
2006-10-11 16:05:00,150.057,150.061,150.051,150.061,47300000.0
2006-10-11 16:06:00,150.058,150.087,150.056,150.087,56500000.0
2006-10-11 16:07:00,150.102,150.102,150.095,150.096,127299999.0
2006-10-11 16:08:00,150.115,150.117,150.094,150.105,103600000.0
2006-10-11 16:09:00,150.101,150.114,150.099,150.107,121399998.0
2006-10-11 16:10:00,150.11,150.11,150.09,150.107,97300000.0
2006-10-11 16:11:00,150.105,150.115,150.102,150.115,53100000.0
2006-10-11 16:12:00,150.109,150.112,150.098,150.098,87200000.0
2006-10-11 16:13:00,150.104,150.113,150.102,150.103,176900000.0
2006-10-11 16:14:00,150.102,150.102,150.085,150.09,47200000.0
2006-10-11 16:15:00,150.092,150.101,150.087,150.095,82999999.0
2006-10-11 16:16:00,150.103,150.124,150.103,150.106,94699999.0
2006-10-11 16:17:00,150.113,150.113,150.098,150.108,179100001.0
2006-10-11 16:18:00,150.113,150.12,150.106,150.119,72799999.0
2006-10-11 16:19:00,150.105,150.107,150.097,150.107,46700001.0
2006-10-11 16:20:00,150.109,150.109,150.085,150.09,97100001.0
2006-10-11 16:21:00,150.083,150.091,150.074,150.082,89699999.0
2006-10-11 16:22:00,150.057,150.07,150.051,150.059,86100000.0
2006-10-11 16:23:00,150.067,150.067,150.042,150.05,194700003.0
2006-10-11 16:24:00,150.05,150.055,150.042,150.043,66400000.0
2006-10-11 16:25:00,150.05,150.051,150.044,150.046,56400000.0
2006-10-11 16:26:00,150.042,150.049,150.04,150.042,57600001.0
2006-10-11 16:27:00,150.043,150.054,150.042,150.054,67600000.0
2006-10-11 16:28:00,150.047,150.047,150.04,150.047,76700002.0
2006-10-11 16:29:00,150.041,150.047,150.035,150.038,90700000.0
2006-10-11 16:30:00,150.042,150.045,150.035,150.045,114999999.0
2006-10-11 16:31:00,150.036,150.051,150.036,150.048,67800000.0
2006-10-11 16:32:00,150.05,150.06,150.045,150.046,40800000.0
2006-10-11 16:33:00,150.055,150.065,150.045,150.053,91700000.0
2006-10-11 16:34:00,150.05,150.05,150.035,150.042,119099999.0
2006-10-11 16:35:00,150.047,150.047,150.037,150.037,90600003.0
2006-10-11 16:36:00,150.034,150.068,150.034,150.06,100499999.0
2006-10-11 16:37:00,150.056,150.058,150.054,150.058,89499999.0
2006-10-11 16:38:00,150.061,150.067,150.06,150.067,40200000.0
2006-10-11 16:39:00,150.06,150.065,150.053,150.065,59900000.0
2006-10-11 16:40:00,150.063,150.071,150.059,150.062,47200000.0
2006-10-11 16:41:00,150.063,150.074,150.061,150.062,36000000.0
2006-10-11 16:42:00,150.063,150.063,150.045,150.045,94900000.0
2006-10-11 16:43:00,150.059,150.07,150.059,150.063,72400000.0
2006-10-11 16:44:00,150.063,150.065,150.051,150.054,176199999.0
2006-10-11 16:45:00,150.055,150.055,150.048,150.05,50800001.0
2006-10-11 16:46:00,150.057,150.062,150.05,150.05,111400001.0
2006-10-11 16:47:00,150.05,150.055,150.045,150.055,34800000.0
2006-10-11 16:48:00,150.05,150.055,150.041,150.049,127899999.0
2006-10-11 16:49:00,150.054,150.072,150.054,150.058,136599997.0
2006-10-11 16:50:00,150.065,150.075,150.054,150.075,111100000.0
2006-10-11 16:51:00,150.077,150.078,150.061,150.078,168300003.0
2006-10-11 16:52:00,150.082,150.082,150.063,150.063,56399999.0
2006-10-11 16:53:00,150.065,150.08,150.065,150.067,125600001.0
2006-10-11 16:54:00,150.07,150.07,150.049,150.057,126800002.0
2006-10-11 16:55:00,150.055,150.055,150.045,150.049,66000001.0
2006-10-11 16:56:00,150.045,150.073,150.043,150.07,83699999.0
2006-10-11 16:57:00,150.077,150.09,150.074,150.083,66800000.0
2006-10-11 16:58:00,150.092,150.092,150.056,150.058,140000001.0
2006-10-11 16:59:00,150.058,150.061,150.037,150.044,81499999.0
2006-10-11 17:00:00,150.038,150.04,150.024,150.04,131999999.0
2006-10-11 17:01:00,150.035,150.035,150.013,150.014,29600000.0
2006-10-11 17:02:00,150.011,150.016,150.009,150.01,36000000.0
2006-10-11 17:03:00,150.006,150.033,150.006,150.025,64800000.0
2006-10-11 17:04:00,150.022,150.024,150.005,150.024,139000000.0
2006-10-11 17:05:00,150.025,150.029,150.0,150.0,100399999.0
2006-10-11 17:06:00,150.009,150.024,150.009,150.024,49600000.0
2006-10-11 17:07:00,150.021,150.037,150.021,150.023,83600000.0
2006-10-11 17:08:00,150.024,150.031,150.023,150.023,97999998.0
2006-10-11 17:09:00,150.018,150.036,150.015,150.036,52800000.0
2006-10-11 17:10:00,150.03,150.038,150.025,150.034,55300000.0
2006-10-11 17:11:00,150.029,150.051,150.025,150.051,34600000.0
2006-10-11 17:12:00,150.064,150.073,150.064,150.065,48800000.0
2006-10-11 17:13:00,150.06,150.07,150.059,150.06,55000000.0
2006-10-11 17:14:00,150.066,150.075,150.066,150.075,38700000.0
2006-10-11 17:15:00,150.071,150.076,150.061,150.069,76000000.0
2006-10-11 17:16:00,150.072,150.076,150.059,150.07,134499998.0
2006-10-11 17:17:00,150.068,150.077,150.065,150.069,120199999.0
2006-10-11 17:18:00,150.074,150.08,150.072,150.08,70700000.0
2006-10-11 17:19:00,150.085,150.088,150.078,150.082,115600001.0
2006-10-11 17:20:00,150.079,150.085,150.07,150.07,166700001.0
2006-10-11 17:21:00,150.08,150.087,150.079,150.087,71500000.0
2006-10-11 17:22:00,150.087,150.101,150.087,150.095,51200000.0
2006-10-11 17:23:00,150.087,150.097,150.086,150.089,124500000.0
2006-10-11 17:24:00,150.09,150.093,150.085,150.089,153899999.0
2006-10-11 17:25:00,150.072,150.084,150.067,150.077,154199997.0
2006-10-11 17:26:00,150.07,150.07,150.07,150.07,53599998.0
2006-10-11 17:27:00,150.064,150.076,150.064,150.075,61500000.0
2006-10-11 17:28:00,150.069,150.08,150.067,150.079,30700000.0
2006-10-11 17:29:00,150.079,150.079,150.065,150.072,71800001.0
2006-10-11 17:30:00,150.066,150.066,150.052,150.052,22700000.0
2006-10-11 17:31:00,150.057,150.072,150.053,150.072,18500000.0
2006-10-11 17:32:00,150.061,150.073,150.058,150.059,159799998.0
2006-10-11 17:33:00,150.057,150.069,150.054,150.055,123199999.0
2006-10-11 17:34:00,150.053,150.053,150.037,150.041,86400000.0
2006-10-11 17:35:00,150.041,150.041,150.024,150.027,100599999.0
2006-10-11 17:36:00,150.025,150.025,150.011,150.013,37200000.0
2006-10-11 17:37:00,150.022,150.026,150.015,150.016,141000001.0
2006-10-11 17:38:00,150.022,150.028,150.021,150.028,28800000.0
2006-10-11 17:39:00,150.018,150.022,150.018,150.019,41300000.0
2006-10-11 17:40:00,150.019,150.037,150.019,150.03,28900000.0
2006-10-11 17:41:00,150.029,150.031,150.016,150.017,155199997.0
2006-10-11 17:42:00,150.029,150.03,150.019,150.027,61499999.0
2006-10-11 17:43:00,150.028,150.038,150.023,150.038,147999995.0
2006-10-11 17:44:00,150.041,150.041,150.023,150.035,79699999.0
2006-10-11 17:45:00,150.034,150.04,150.021,150.036,112899997.0
2006-10-11 17:46:00,150.037,150.042,150.021,150.042,87699999.0
2006-10-11 17:47:00,150.046,150.048,150.029,150.035,38600000.0
2006-10-11 17:48:00,150.032,150.042,150.029,150.042,65800000.0
2006-10-11 17:49:00,150.029,150.03,150.018,150.019,104699999.0
2006-10-11 17:50:00,150.025,150.031,150.015,150.015,59199999.0
2006-10-11 17:51:00,150.007,150.007,149.996,149.998,76400000.0
2006-10-11 17:52:00,149.985,149.985,149.955,149.966,73899999.0
2006-10-11 17:53:00,149.959,149.965,149.957,149.965,72700000.0
2006-10-11 17:54:00,149.967,149.991,149.965,149.991,83700000.0
2006-10-11 17:55:00,149.977,149.985,149.966,149.972,128700001.0
2006-10-11 17:56:00,149.963,149.963,149.949,149.951,68000000.0
2006-10-11 17:57:00,149.955,149.966,149.918,149.926,128299999.0
2006-10-11 17:58:00,149.922,149.922,149.905,149.909,46200000.0
2006-10-11 17:59:00,149.901,149.924,149.901,149.913,46400000.0
2006-10-11 18:00:00,149.907,149.913,149.898,149.911,97700001.0
2006-10-11 18:01:00,149.907,149.912,149.894,149.907,1413999999.0
2006-10-11 18:02:00,149.914,149.92,149.895,149.916,2117399996.0
2006-10-11 18:03:00,149.909,149.92,149.899,149.918,1961599993.0
2006-10-11 18:04:00,149.921,149.948,149.914,149.938,1366999988.0
2006-10-11 18:05:00,149.93,149.952,149.927,149.936,1724500001.0
2006-10-11 18:06:00,149.945,149.953,149.931,149.945,1126700003.0
2006-10-11 18:07:00,149.944,149.965,149.94,149.954,1902600002.0
2006-10-11 18:08:00,149.953,149.954,149.938,149.943,1532300001.0
2006-10-11 18:09:00,149.945,149.951,149.931,149.931,1398099999.0
2006-10-11 18:10:00,149.935,149.947,149.926,149.937,1009800006.0
2006-10-11 18:11:00,149.947,149.956,149.941,149.95,685000003.0
2006-10-11 18:12:00,149.953,149.966,149.952,149.959,743099996.0
2006-10-11 18:13:00,149.957,149.971,149.957,149.966,1059299999.0
2006-10-11 18:14:00,149.97,149.976,149.964,149.97,1556899993.0
2006-10-11 18:15:00,149.972,149.972,149.958,149.96,1430099998.0
2006-10-11 18:16:00,149.961,149.969,149.952,149.953,1786299987.0
2006-10-11 18:17:00,149.955,149.963,149.95,149.957,732600000.0
2006-10-11 18:18:00,149.955,149.964,149.948,149.958,753899994.0
2006-10-11 18:19:00,149.953,149.963,149.94,149.948,647300001.0
2006-10-11 18:20:00,149.945,149.958,149.935,149.937,1623599991.0
2006-10-11 18:21:00,149.938,149.949,149.924,149.933,1316199992.0
2006-10-11 18:22:00,149.931,149.952,149.924,149.936,918699997.0
2006-10-11 18:23:00,149.925,149.928,149.9,149.915,1632400000.0
2006-10-11 18:24:00,149.91,149.922,149.902,149.916,1082399996.0
2006-10-11 18:25:00,149.915,149.93,149.909,149.909,1078300002.0
2006-10-11 18:26:00,149.912,149.93,149.912,149.927,1011100005.0
2006-10-11 18:27:00,149.926,149.926,149.906,149.906,559199994.0
2006-10-11 18:28:00,149.918,149.933,149.915,149.928,830100002.0
2006-10-11 18:29:00,149.928,149.931,149.914,149.925,814799996.0
2006-10-11 18:30:00,149.912,149.912,149.894,149.909,527799994.0
2006-10-11 18:31:00,149.909,149.912,149.893,149.9,1036599999.0
2006-10-11 18:32:00,149.89,149.896,149.877,149.885,1052099995.0
2006-10-11 18:33:00,149.885,149.893,149.877,149.89,1474200000.0
2006-10-11 18:34:00,149.883,149.899,149.88,149.884,1182300001.0
2006-10-11 18:35:00,149.897,149.905,149.889,149.899,1406099998.0
2006-10-11 18:36:00,149.898,149.905,149.888,149.904,656700001.0
2006-10-11 18:37:00,149.902,149.903,149.89,149.901,477699998.0
2006-10-11 18:38:00,149.905,149.905,149.893,149.895,363199999.0
2006-10-11 18:39:00,149.9,149.912,149.897,149.907,378800000.0
2006-10-11 18:40:00,149.907,149.923,149.905,149.909,943799999.0
2006-10-11 18:41:00,149.914,149.924,149.914,149.917,454200002.0
2006-10-11 18:42:00,149.918,149.935,149.916,149.934,703799995.0
2006-10-11 18:43:00,149.939,149.945,149.923,149.93,223600001.0
2006-10-11 18:44:00,149.929,149.941,149.928,149.93,423699999.0
2006-10-11 18:45:00,149.923,149.939,149.923,149.938,258099999.0
2006-10-11 18:46:00,149.935,149.935,149.915,149.932,539200003.0
2006-10-11 18:47:00,149.929,149.932,149.922,149.928,150100002.0
2006-10-11 18:48:00,149.93,149.949,149.93,149.943,678000004.0
2006-10-11 18:49:00,149.943,149.954,149.933,149.933,511199999.0
2006-10-11 18:50:00,149.934,149.951,149.932,149.94,689799992.0
2006-10-11 18:51:00,149.941,149.953,149.941,149.943,616299996.0
2006-10-11 18:52:00,149.947,149.969,149.946,149.946,780699993.0
2006-10-11 18:53:00,149.939,149.952,149.934,149.943,926899991.0
2006-10-11 18:54:00,149.945,149.954,149.935,149.945,772100004.0
2006-10-11 18:55:00,149.942,149.952,149.932,149.94,811000001.0
2006-10-11 18:56:00,149.939,149.948,149.932,149.936,443599998.0
2006-10-11 18:57:00,149.941,149.953,149.937,149.94,553699997.0
2006-10-11 18:58:00,149.95,149.96,149.942,149.942,564400002.0
2006-10-11 18:59:00,149.943,149.949,149.93,149.94,646399999.0
2006-10-11 19:00:00,149.935,149.95,149.931,149.947,229699997.0
2006-10-11 19:01:00,149.95,149.955,149.945,149.95,260600005.0
2006-10-11 19:02:00,149.947,149.955,149.942,149.947,408399998.0
2006-10-11 19:03:00,149.943,149.965,149.943,149.955,603999997.0
2006-10-11 19:04:00,149.957,149.957,149.939,149.95,363699999.0
2006-10-11 19:05:00,149.962,149.977,149.957,149.96,711599998.0
2006-10-11 19:06:00,149.967,149.985,149.965,149.984,821599993.0
2006-10-11 19:07:00,149.98,149.983,149.963,149.975,1114400013.0
2006-10-11 19:08:00,149.98,149.983,149.965,149.973,947899999.0
2006-10-11 19:09:00,149.98,150.013,149.98,150.013,877799992.0
2006-10-11 19:10:00,150.02,150.032,150.012,150.015,160499999.0
2006-10-11 19:11:00,150.018,150.03,150.015,150.015,406900001.0
2006-10-11 19:12:00,150.02,150.033,150.019,150.026,428599998.0
2006-10-11 19:13:00,150.032,150.058,150.032,150.055,75299999.0
2006-10-11 19:14:00,150.053,150.053,150.024,150.032,269600000.0
2006-10-11 19:15:00,150.026,150.047,150.019,150.043,753399998.0
2006-10-11 19:16:00,150.047,150.057,150.044,150.056,346099999.0
2006-10-11 19:17:00,150.048,150.056,150.032,150.032,329999996.0
2006-10-11 19:18:00,150.041,150.049,150.026,150.027,332999998.0
2006-10-11 19:19:00,150.028,150.04,150.026,150.037,929400000.0
2006-10-11 19:20:00,150.045,150.045,150.033,150.033,344600000.0
2006-10-11 19:21:00,150.043,150.043,150.029,150.035,509799999.0
2006-10-11 19:22:00,150.037,150.048,150.037,150.038,98600002.0
2006-10-11 19:23:00,150.04,150.04,150.021,150.022,892799999.0
2006-10-11 19:24:00,150.02,150.028,150.009,150.012,604399999.0
2006-10-11 19:25:00,150.01,150.035,150.01,150.025,739200000.0
2006-10-11 19:26:00,150.025,150.039,150.021,150.025,1187100001.0
2006-10-11 19:27:00,150.025,150.036,150.024,150.027,708100007.0
2006-10-11 19:28:00,150.021,150.027,150.002,150.017,637800005.0
2006-10-11 19:29:00,150.015,150.017,150.006,150.016,393300001.0
2006-10-11 19:30:00,150.017,150.021,150.004,150.004,731000000.0
2006-10-11 19:31:00,149.998,149.998,149.983,149.985,635300004.0
2006-10-11 19:32:00,149.982,150.0,149.982,149.989,931300003.0
2006-10-11 19:33:00,149.989,149.994,149.979,149.993,460799999.0
2006-10-11 19:34:00,149.995,149.995,149.985,149.99,1001300004.0
2006-10-11 19:35:00,149.988,150.003,149.988,149.998,662900008.0
2006-10-11 19:36:00,149.996,150.003,149.991,150.0,560199997.0
2006-10-11 19:37:00,149.989,149.99,149.98,149.99,82999998.0
2006-10-11 19:38:00,149.996,150.006,149.993,149.996,786499998.0
2006-10-11 19:39:00,149.998,150.007,149.99,149.995,702699996.0
2006-10-11 19:40:00,149.998,150.006,149.987,149.998,414199999.0
2006-10-11 19:41:00,149.992,150.007,149.987,149.995,897000006.0
2006-10-11 19:42:00,149.998,150.001,149.983,149.992,462699999.0
2006-10-11 19:43:00,150.001,150.001,149.988,149.993,167700000.0
2006-10-11 19:44:00,149.995,150.005,149.995,150.0,428799999.0
2006-10-11 19:45:00,149.998,150.001,149.989,149.998,111800003.0
2006-10-11 19:46:00,149.997,149.997,149.985,149.989,329699999.0
2006-10-11 19:47:00,149.989,149.993,149.975,149.993,198000002.0
2006-10-11 19:48:00,149.997,150.008,149.989,149.989,753599999.0
2006-10-11 19:49:00,149.987,149.999,149.987,149.992,392399996.0
2006-10-11 19:50:00,149.995,150.003,149.989,149.998,298899998.0
2006-10-11 19:51:00,149.997,149.997,149.979,149.985,382499997.0
2006-10-11 19:52:00,149.988,149.988,149.975,149.975,343600000.0
2006-10-11 19:53:00,149.975,149.975,149.962,149.971,533300000.0
2006-10-11 19:54:00,149.973,149.984,149.971,149.978,353300002.0
2006-10-11 19:55:00,149.977,149.978,149.97,149.975,209600001.0
2006-10-11 19:56:00,149.973,149.973,149.961,149.97,395499998.0
2006-10-11 19:57:00,149.965,149.981,149.964,149.973,644300003.0
2006-10-11 19:58:00,149.975,149.986,149.968,149.97,637399997.0
2006-10-11 19:59:00,149.974,149.996,149.974,149.993,505899998.0
2006-10-11 20:00:00,149.987,150.0,149.939,149.939,124299999.0
2006-10-11 20:01:00,149.937,149.974,149.937,149.96,425299999.0
2006-10-11 20:02:00,149.955,149.96,149.887,149.935,217700000.0
2006-10-11 20:03:00,149.948,149.963,149.933,149.941,268000000.0
2006-10-11 20:04:00,149.956,149.96,149.927,149.942,405700001.0
2006-10-11 20:05:00,149.936,149.936,149.903,149.911,620700002.0
2006-10-11 20:06:00,149.917,149.932,149.911,149.92,646199993.0
2006-10-11 20:07:00,149.914,149.922,149.904,149.916,288900005.0
2006-10-11 20:08:00,149.914,149.929,149.895,149.9,628199999.0
2006-10-11 20:09:00,149.898,149.912,149.889,149.912,225699999.0
2006-10-11 20:10:00,149.906,149.924,149.906,149.912,361200001.0
2006-10-11 20:11:00,149.912,149.912,149.892,149.897,702300003.0
2006-10-11 20:12:00,149.891,149.903,149.865,149.87,924500005.0
2006-10-11 20:13:00,149.872,149.92,149.872,149.92,285100002.0
2006-10-11 20:14:00,149.913,149.934,149.913,149.918,516500000.0
2006-10-11 20:15:00,149.916,149.916,149.883,149.883,792900001.0
2006-10-11 20:16:00,149.878,149.893,149.872,149.878,452099999.0
2006-10-11 20:17:00,149.873,149.89,149.861,149.884,272599995.0
2006-10-11 20:18:00,149.888,149.888,149.855,149.886,163300001.0
2006-10-11 20:19:00,149.885,149.894,149.864,149.868,521900000.0
2006-10-11 20:20:00,149.859,149.89,149.844,149.882,183900000.0
2006-10-11 20:21:00,149.875,149.875,149.846,149.861,368299998.0
2006-10-11 20:22:00,149.852,149.859,149.835,149.839,694299992.0
2006-10-11 20:23:00,149.845,149.845,149.819,149.819,402300006.0
2006-10-11 20:24:00,149.82,149.824,149.812,149.82,225700001.0
2006-10-11 20:25:00,149.811,149.818,149.8,149.817,382100001.0
2006-10-11 20:26:00,149.817,149.817,149.802,149.81,390100004.0
2006-10-11 20:27:00,149.81,149.834,149.81,149.834,833100002.0
2006-10-11 20:28:00,149.824,149.826,149.806,149.818,935000000.0
2006-10-11 20:29:00,149.817,149.835,149.812,149.82,1271200003.0
2006-10-11 20:30:00,149.815,149.815,149.777,149.79,1776100004.0
2006-10-11 20:31:00,149.785,149.785,149.763,149.765,1055300001.0
2006-10-11 20:32:00,149.776,149.778,149.748,149.757,1141400002.0
2006-10-11 20:33:00,149.752,149.786,149.752,149.785,419600000.0
2006-10-11 20:34:00,149.775,149.8,149.772,149.792,385799994.0
2006-10-11 20:35:00,149.795,149.795,149.751,149.778,373899998.0
2006-10-11 20:36:00,149.771,149.798,149.76,149.798,613299996.0
2006-10-11 20:37:00,149.798,149.799,149.783,149.789,507500003.0
2006-10-11 20:38:00,149.8,149.812,149.785,149.797,954599998.0
2006-10-11 20:39:00,149.806,149.806,149.786,149.8,759699992.0
2006-10-11 20:40:00,149.787,149.813,149.787,149.807,905200010.0
2006-10-11 20:41:00,149.804,149.817,149.802,149.81,370400003.0
2006-10-11 20:42:00,149.814,149.827,149.81,149.827,403600000.0
2006-10-11 20:43:00,149.829,149.837,149.814,149.833,472300000.0
2006-10-11 20:44:00,149.838,149.853,149.829,149.834,714599994.0
2006-10-11 20:45:00,149.825,149.837,149.809,149.824,513799999.0
2006-10-11 20:46:00,149.825,149.825,149.798,149.812,713999995.0
2006-10-11 20:47:00,149.812,149.827,149.807,149.819,715699999.0
2006-10-11 20:48:00,149.815,149.831,149.81,149.822,577300001.0
2006-10-11 20:49:00,149.825,149.825,149.766,149.785,319899996.0
2006-10-11 20:50:00,149.772,149.796,149.766,149.774,1380299999.0
2006-10-11 20:51:00,149.793,149.842,149.79,149.79,381800002.0
2006-10-11 20:52:00,149.745,149.862,149.745,149.854,211999997.0
2006-10-11 20:53:00,149.86,149.861,149.819,149.859,920500000.0
2006-10-11 20:54:00,149.877,149.879,149.87,149.875,278399995.0
2006-10-11 20:55:00,149.866,149.866,149.776,149.852,730900006.0
2006-10-11 20:56:00,149.857,149.881,149.849,149.865,772999993.0
2006-10-11 20:57:00,149.863,149.863,149.838,149.853,692899995.0
2006-10-11 20:58:00,149.853,149.854,149.831,149.833,1146100003.0
2006-10-11 20:59:00,149.823,149.846,149.823,149.837,960099997.0
2006-10-11 21:00:00,149.848,149.858,149.818,149.855,1186500000.0
2006-10-11 21:01:00,149.858,149.858,149.829,149.85,649299998.0
2006-10-11 21:02:00,149.849,149.86,149.838,149.85,492799998.0
2006-10-11 21:03:00,149.832,149.844,149.82,149.82,847800002.0
2006-10-11 21:04:00,149.817,149.831,149.8,149.823,601600004.0
2006-10-11 21:05:00,149.832,149.867,149.814,149.862,437499998.0
2006-10-11 21:06:00,149.864,149.873,149.853,149.87,638999997.0
2006-10-11 21:07:00,149.875,149.883,149.864,149.878,579199997.0
2006-10-11 21:08:00,149.87,149.882,149.858,149.858,384599999.0
2006-10-11 21:09:00,149.866,149.879,149.847,149.86,225500003.0
2006-10-11 21:10:00,149.86,149.866,149.854,149.861,442700000.0
2006-10-11 21:11:00,149.855,149.871,149.844,149.869,160800000.0
2006-10-11 21:12:00,149.863,149.877,149.858,149.87,408999995.0
2006-10-11 21:13:00,149.872,149.89,149.872,149.878,648999993.0
2006-10-11 21:14:00,149.866,149.887,149.864,149.872,638999993.0
2006-10-11 21:15:00,149.873,149.882,149.866,149.866,628099996.0
2006-10-11 21:16:00,149.865,149.876,149.862,149.862,577099993.0
2006-10-11 21:17:00,149.853,149.869,149.853,149.859,871599996.0
2006-10-11 21:18:00,149.857,149.857,149.844,149.848,340700004.0
2006-10-11 21:19:00,149.845,149.858,149.845,149.845,571300003.0
2006-10-11 21:20:00,149.847,149.85,149.835,149.846,1202999998.0
2006-10-11 21:21:00,149.844,149.851,149.824,149.824,615199996.0
2006-10-11 21:22:00,149.822,149.837,149.82,149.837,849699997.0
2006-10-11 21:23:00,149.833,149.835,149.813,149.813,710299986.0
2006-10-11 21:24:00,149.828,149.85,149.824,149.845,548200004.0
2006-10-11 21:25:00,149.85,149.855,149.842,149.85,686499997.0
2006-10-11 21:26:00,149.852,149.852,149.83,149.835,367799993.0
2006-10-11 21:27:00,149.842,149.858,149.84,149.858,137500001.0
2006-10-11 21:28:00,149.851,149.859,149.85,149.858,110999997.0
2006-10-11 21:29:00,149.862,149.876,149.859,149.869,280499996.0
2006-10-11 21:30:00,149.868,149.883,149.868,149.88,234600000.0
2006-10-11 21:31:00,149.877,149.907,149.876,149.902,92199999.0
2006-10-11 21:32:00,149.898,149.906,149.886,149.888,557099999.0
2006-10-11 21:33:00,149.89,149.902,149.86,149.868,83500001.0
2006-10-11 21:34:00,149.87,149.883,149.849,149.877,348000001.0
2006-10-11 21:35:00,149.866,149.872,149.842,149.842,258899999.0
2006-10-11 21:36:00,149.837,149.844,149.818,149.834,200899998.0
2006-10-11 21:37:00,149.838,149.848,149.836,149.836,105600000.0
2006-10-11 21:38:00,149.833,149.833,149.823,149.823,80000000.0
2006-10-11 21:39:00,149.824,149.836,149.824,149.835,317300007.0
2006-10-11 21:40:00,149.835,149.846,149.835,149.844,294000002.0
2006-10-11 21:41:00,149.85,149.868,149.846,149.868,88800001.0
2006-10-11 21:42:00,149.868,149.868,149.843,149.843,336300001.0
2006-10-11 21:43:00,149.826,149.854,149.826,149.846,297400000.0
2006-10-11 21:44:00,149.845,149.876,149.84,149.866,845399995.0
2006-10-11 21:45:00,149.867,149.871,149.845,149.867,286600001.0
2006-10-11 21:46:00,149.861,149.869,149.856,149.857,424999998.0
2006-10-11 21:47:00,149.86,149.871,149.848,149.871,422000001.0
2006-10-11 21:48:00,149.87,149.872,149.858,149.858,122300000.0
2006-10-11 21:49:00,149.848,149.874,149.848,149.861,149499999.0
2006-10-11 21:50:00,149.864,149.864,149.855,149.857,79699999.0
2006-10-11 21:51:00,149.853,149.866,149.852,149.852,108899999.0
2006-10-11 21:52:00,149.851,149.879,149.851,149.869,113099998.0
2006-10-11 21:53:00,149.862,149.867,149.859,149.865,91099999.0
2006-10-11 21:54:00,149.871,149.908,149.871,149.904,76299999.0
2006-10-11 21:55:00,149.914,149.917,149.891,149.908,72700000.0
2006-10-11 21:56:00,149.907,149.915,149.907,149.907,157100001.0
2006-10-11 21:57:00,149.904,149.904,149.886,149.888,29700000.0
2006-10-11 21:58:00,149.89,149.902,149.89,149.902,59500001.0
2006-10-11 21:59:00,149.891,149.897,149.891,149.897,158399998.0
2006-10-11 22:00:00,149.9,149.902,149.894,149.897,257599993.0
2006-10-11 22:01:00,149.892,149.9,149.882,149.893,442099998.0
2006-10-11 22:02:00,149.898,149.903,149.887,149.889,508399998.0
2006-10-11 22:03:00,149.886,149.886,149.869,149.871,147700000.0
2006-10-11 22:04:00,149.872,149.874,149.86,149.863,215099999.0
2006-10-11 22:05:00,149.854,149.855,149.836,149.836,119299999.0
2006-10-11 22:06:00,149.835,149.845,149.835,149.841,53900000.0
2006-10-11 22:07:00,149.842,149.845,149.838,149.843,88600000.0
2006-10-11 22:08:00,149.836,149.836,149.789,149.821,186699999.0
2006-10-11 22:09:00,149.825,149.829,149.795,149.799,128200000.0
2006-10-11 22:10:00,149.803,149.804,149.782,149.798,128800001.0
2006-10-11 22:11:00,149.796,149.809,149.796,149.803,193200000.0
2006-10-11 22:12:00,149.794,149.807,149.781,149.782,166299999.0
2006-10-11 22:13:00,149.778,149.796,149.774,149.788,100800000.0
2006-10-11 22:14:00,149.795,149.809,149.794,149.794,142199999.0
2006-10-11 22:15:00,149.793,149.8,149.785,149.785,209899999.0
2006-10-11 22:16:00,149.794,149.839,149.794,149.839,262599997.0
2006-10-11 22:17:00,149.825,149.833,149.817,149.82,122100001.0
2006-10-11 22:18:00,149.814,149.814,149.792,149.805,122499998.0
2006-10-11 22:19:00,149.807,149.819,149.795,149.795,136799999.0
2006-10-11 22:20:00,149.8,149.804,149.791,149.804,95900001.0
2006-10-11 22:21:00,149.817,149.817,149.805,149.809,118800001.0
2006-10-11 22:22:00,149.82,149.824,149.801,149.814,193599996.0
2006-10-11 22:23:00,149.813,149.815,149.803,149.81,215599998.0
2006-10-11 22:24:00,149.808,149.808,149.797,149.798,111599998.0
2006-10-11 22:25:00,149.802,149.815,149.795,149.795,332399998.0
2006-10-11 22:26:00,149.795,149.802,149.792,149.795,210000003.0
2006-10-11 22:27:00,149.793,149.798,149.785,149.786,729599999.0
2006-10-11 22:28:00,149.78,149.788,149.778,149.788,267499997.0
2006-10-11 22:29:00,149.796,149.799,149.796,149.799,67000002.0
2006-10-11 22:30:00,149.803,149.808,149.803,149.803,102200000.0
2006-10-11 22:31:00,149.798,149.803,149.792,149.792,187499997.0
2006-10-11 22:32:00,149.793,149.8,149.79,149.795,227499996.0
2006-10-11 22:33:00,149.798,149.798,149.786,149.797,270899997.0
2006-10-11 22:34:00,149.804,149.835,149.802,149.835,254999999.0
2006-10-11 22:35:00,149.837,149.837,149.811,149.811,182800005.0
2006-10-11 22:36:00,149.815,149.828,149.808,149.816,537899994.0
2006-10-11 22:37:00,149.808,149.829,149.769,149.81,281799993.0
2006-10-11 22:38:00,149.81,149.825,149.81,149.822,120699999.0
2006-10-11 22:39:00,149.827,149.835,149.825,149.828,379300000.0
2006-10-11 22:40:00,149.83,149.848,149.816,149.835,351499999.0
2006-10-11 22:41:00,149.843,149.855,149.838,149.838,102100001.0
2006-10-11 22:42:00,149.848,149.857,149.846,149.852,272199998.0
2006-10-11 22:43:00,149.858,149.858,149.83,149.837,104500001.0
2006-10-11 22:44:00,149.841,149.852,149.84,149.846,328000002.0
2006-10-11 22:45:00,149.847,149.856,149.842,149.852,214900002.0
2006-10-11 22:46:00,149.873,149.892,149.873,149.881,78300001.0
2006-10-11 22:47:00,149.875,149.877,149.87,149.87,58300000.0
2006-10-11 22:48:00,149.867,149.876,149.866,149.866,283199998.0
2006-10-11 22:49:00,149.865,149.877,149.856,149.875,393399999.0
2006-10-11 22:50:00,149.875,149.878,149.866,149.87,193599998.0
2006-10-11 22:51:00,149.868,149.87,149.856,149.865,136100001.0
2006-10-11 22:52:00,149.865,149.877,149.863,149.877,219299998.0
2006-10-11 22:53:00,149.878,149.889,149.876,149.884,183700000.0
2006-10-11 22:54:00,149.88,149.889,149.88,149.885,72499999.0
2006-10-11 22:55:00,149.877,149.887,149.855,149.855,172500000.0
2006-10-11 22:56:00,149.873,149.887,149.863,149.865,170500001.0
2006-10-11 22:57:00,149.861,149.887,149.861,149.874,267400000.0
2006-10-11 22:58:00,149.881,149.89,149.871,149.89,77700001.0
2006-10-11 22:59:00,149.893,149.893,149.847,149.876,146300000.0
2006-10-11 23:00:00,149.858,149.858,149.828,149.837,100099999.0
2006-10-11 23:01:00,149.842,149.849,149.82,149.832,141200001.0
2006-10-11 23:02:00,149.835,149.857,149.835,149.85,80900000.0
2006-10-11 23:03:00,149.852,149.86,149.845,149.845,24000000.0
2006-10-11 23:04:00,149.848,149.848,149.835,149.835,36500000.0
2006-10-11 23:05:00,149.825,149.833,149.811,149.833,81700000.0
2006-10-11 23:06:00,149.843,149.847,149.843,149.847,49500000.0
2006-10-11 23:07:00,149.856,149.863,149.849,149.863,146500002.0
2006-10-11 23:08:00,149.855,149.858,149.848,149.848,52800000.0
2006-10-11 23:09:00,149.85,149.855,149.845,149.85,147500002.0
2006-10-11 23:10:00,149.835,149.853,149.835,149.853,79699999.0
2006-10-11 23:11:00,149.848,149.854,149.848,149.854,87000001.0
2006-10-11 23:12:00,149.862,149.862,149.849,149.86,102300000.0
2006-10-11 23:13:00,149.854,149.854,149.849,149.849,44399999.0
2006-10-11 23:14:00,149.86,149.875,149.86,149.875,76700002.0
2006-10-11 23:15:00,149.887,149.907,149.887,149.901,54000000.0
2006-10-11 23:16:00,149.895,149.897,149.848,149.862,59999999.0
2006-10-11 23:17:00,149.898,149.898,149.895,149.898,10000000.0
2006-10-11 23:18:00,149.89,149.895,149.89,149.895,24000001.0
2006-10-11 23:19:00,149.89,149.89,149.885,149.89,122700004.0
2006-10-11 23:20:00,149.882,149.882,149.844,149.844,61499998.0
2006-10-11 23:21:00,149.849,149.852,149.834,149.838,59900002.0
2006-10-11 23:22:00,149.842,149.875,149.84,149.875,158999997.0
2006-10-11 23:23:00,149.885,149.899,149.885,149.891,49000001.0
2006-10-11 23:24:00,149.875,149.881,149.857,149.881,131800000.0
2006-10-11 23:25:00,149.874,149.874,149.85,149.863,61100000.0
2006-10-11 23:26:00,149.875,149.88,149.868,149.868,61399999.0
2006-10-11 23:27:00,149.872,149.878,149.86,149.872,54400000.0
2006-10-11 23:28:00,149.877,149.895,149.877,149.892,70699998.0
2006-10-11 23:29:00,149.893,149.901,149.881,149.901,85099999.0
2006-10-11 23:30:00,149.907,149.907,149.883,149.89,113699998.0
2006-10-11 23:31:00,149.902,149.903,149.881,149.881,31000000.0
2006-10-11 23:32:00,149.877,149.901,149.877,149.877,143900001.0
2006-10-11 23:33:00,149.871,149.877,149.871,149.873,66899998.0
2006-10-11 23:34:00,149.871,149.882,149.871,149.879,65600000.0
2006-10-11 23:35:00,149.884,149.884,149.869,149.877,163400000.0
2006-10-11 23:36:00,149.869,149.883,149.869,149.874,54800001.0
2006-10-11 23:37:00,149.883,149.89,149.88,149.89,43999999.0
2006-10-11 23:38:00,149.884,149.887,149.875,149.876,103900000.0
2006-10-11 23:39:00,149.883,149.885,149.877,149.885,106100001.0
2006-10-11 23:40:00,149.879,149.885,149.868,149.885,62800000.0
2006-10-11 23:41:00,149.88,149.893,149.88,149.885,43400000.0
2006-10-11 23:42:00,149.884,149.884,149.876,149.876,21300000.0
2006-10-11 23:43:00,149.88,149.889,149.879,149.885,116700001.0
2006-10-11 23:44:00,149.877,149.888,149.875,149.88,84199999.0
2006-10-11 23:45:00,149.881,149.885,149.877,149.885,43200000.0
2006-10-11 23:46:00,149.885,149.885,149.863,149.878,86000000.0
2006-10-11 23:47:00,149.877,149.895,149.873,149.895,101600001.0
2006-10-11 23:48:00,149.893,149.898,149.888,149.898,43400000.0
2006-10-11 23:49:00,149.897,149.897,149.882,149.882,98600000.0
2006-10-11 23:50:00,149.891,149.898,149.891,149.891,90400002.0
2006-10-11 23:51:00,149.886,149.9,149.886,149.887,78999999.0
2006-10-11 23:52:00,149.886,149.906,149.886,149.892,167499998.0
2006-10-11 23:53:00,149.895,149.9,149.883,149.883,92799998.0
2006-10-11 23:54:00,149.88,149.88,149.86,149.875,106700001.0
2006-10-11 23:55:00,149.874,149.874,149.856,149.857,123899999.0
2006-10-11 23:56:00,149.862,149.876,149.853,149.86,113500001.0
2006-10-11 23:57:00,149.851,149.851,149.836,149.843,48700001.0
2006-10-11 23:58:00,149.829,149.829,149.806,149.82,27000000.0
2006-10-11 23:59:00,149.825,149.847,149.822,149.847,59999999.0
2006-10-12 00:00:00,149.841,149.854,149.841,149.851,49000000.0
2006-10-12 00:01:00,149.869,149.877,149.843,149.877,146000003.0
2006-10-12 00:02:00,149.88,149.909,149.88,149.909,96699999.0
2006-10-12 00:03:00,149.907,149.907,149.882,149.885,128000002.0
2006-10-12 00:04:00,149.917,149.92,149.901,149.902,123799998.0
2006-10-12 00:05:00,149.896,149.902,149.886,149.898,116599997.0
2006-10-12 00:06:00,149.9,149.9,149.884,149.884,114999999.0
2006-10-12 00:07:00,149.887,149.903,149.887,149.89,126700001.0
2006-10-12 00:08:00,149.882,149.89,149.882,149.885,56000000.0
2006-10-12 00:09:00,149.894,149.896,149.879,149.883,84899999.0
2006-10-12 00:10:00,149.881,149.887,149.881,149.885,71300000.0
2006-10-12 00:11:00,149.882,149.897,149.879,149.893,65499999.0
2006-10-12 00:12:00,149.903,149.903,149.89,149.897,38300000.0
2006-10-12 00:13:00,149.888,149.895,149.88,149.895,79500001.0
2006-10-12 00:14:00,149.9,149.9,149.895,149.9,15500000.0
2006-10-12 00:15:00,149.901,149.901,149.882,149.891,100100000.0
2006-10-12 00:16:00,149.88,149.883,149.833,149.875,170399999.0
2006-10-12 00:17:00,149.9,149.905,149.9,149.905,140500003.0
2006-10-12 00:18:00,149.9,149.905,149.898,149.898,58400000.0
2006-10-12 00:19:00,149.897,149.898,149.89,149.89,84400002.0
2006-10-12 00:20:00,149.89,149.898,149.883,149.89,73600000.0
2006-10-12 00:21:00,149.88,149.888,149.868,149.888,82200000.0
2006-10-12 00:22:00,149.894,149.898,149.891,149.891,80399999.0
2006-10-12 00:23:00,149.897,149.898,149.896,149.898,79499999.0
2006-10-12 00:24:00,149.902,149.902,149.89,149.89,77600001.0
2006-10-12 00:25:00,149.9,149.904,149.895,149.904,46200000.0
2006-10-12 00:26:00,149.884,149.893,149.87,149.875,82700000.0
2006-10-12 00:27:00,149.876,149.886,149.862,149.886,88300002.0
2006-10-12 00:28:00,149.885,149.895,149.875,149.875,143799999.0
2006-10-12 00:29:00,149.895,149.895,149.885,149.89,54299998.0
2006-10-12 00:30:00,149.887,149.888,149.877,149.888,82600001.0
2006-10-12 00:31:00,149.885,149.895,149.882,149.885,98200000.0
2006-10-12 00:32:00,149.89,149.907,149.89,149.894,52400000.0
2006-10-12 00:33:00,149.9,149.906,149.9,149.902,67600001.0
2006-10-12 00:34:00,149.899,149.909,149.896,149.897,141900001.0
2006-10-12 00:35:00,149.897,149.906,149.893,149.905,71700002.0
2006-10-12 00:36:00,149.902,149.902,149.895,149.895,70000001.0
2006-10-12 00:37:00,149.895,149.905,149.892,149.905,131899998.0
2006-10-12 00:38:00,149.898,149.902,149.888,149.89,51600000.0
2006-10-12 00:39:00,149.899,149.916,149.899,149.916,91800001.0
2006-10-12 00:40:00,149.91,149.91,149.9,149.91,121300003.0
2006-10-12 00:41:00,149.906,149.908,149.9,149.9,82200001.0
2006-10-12 00:42:00,149.895,149.905,149.895,149.9,72500001.0
2006-10-12 00:43:00,149.908,149.916,149.903,149.911,135299998.0
2006-10-12 00:44:00,149.911,149.912,149.896,149.907,81200000.0
2006-10-12 00:45:00,149.91,149.917,149.91,149.914,55200000.0
2006-10-12 00:46:00,149.913,149.913,149.905,149.905,81100002.0
2006-10-12 00:47:00,149.913,149.923,149.913,149.917,31899999.0
2006-10-12 00:48:00,149.922,149.922,149.908,149.917,76500000.0
2006-10-12 00:49:00,149.908,149.922,149.901,149.922,67600000.0
2006-10-12 00:50:00,149.911,149.911,149.9,149.9,16000000.0
2006-10-12 00:51:00,149.902,149.939,149.898,149.935,61600000.0
2006-10-12 00:52:00,149.935,149.937,149.923,149.93,133099997.0
2006-10-12 00:53:00,149.919,149.937,149.919,149.919,223000002.0
2006-10-12 00:54:00,149.923,149.935,149.913,149.913,186300003.0
2006-10-12 00:55:00,149.905,149.931,149.905,149.916,123599998.0
2006-10-12 00:56:00,149.921,149.93,149.919,149.921,77799999.0
2006-10-12 00:57:00,149.921,149.93,149.92,149.925,116900002.0
2006-10-12 00:58:00,149.932,149.938,149.925,149.93,65800000.0
2006-10-12 00:59:00,149.926,149.926,149.913,149.919,126699999.0
2006-10-12 01:00:00,149.925,149.939,149.925,149.931,137400000.0
2006-10-12 01:01:00,149.928,149.957,149.928,149.954,133800003.0
2006-10-12 01:02:00,149.957,149.964,149.955,149.958,102299999.0
2006-10-12 01:03:00,149.945,149.961,149.945,149.961,39199999.0
2006-10-12 01:04:00,149.954,149.954,149.942,149.95,159399999.0
2006-10-12 01:05:00,149.947,149.947,149.938,149.939,16700000.0
2006-10-12 01:06:00,149.941,149.946,149.941,149.946,26800000.0
2006-10-12 01:07:00,149.948,149.948,149.942,149.948,122200001.0
2006-10-12 01:08:00,149.947,149.952,149.916,149.919,109100001.0
2006-10-12 01:09:00,149.95,149.951,149.948,149.951,40000001.0
2006-10-12 01:10:00,149.949,149.951,149.938,149.939,114499999.0
2006-10-12 01:11:00,149.942,149.949,149.942,149.948,92899998.0
2006-10-12 01:12:00,149.955,149.955,149.945,149.95,186199999.0
2006-10-12 01:13:00,149.945,149.945,149.926,149.941,115100000.0
2006-10-12 01:14:00,149.946,149.953,149.931,149.931,109199998.0
2006-10-12 01:15:00,149.95,149.956,149.946,149.946,48500000.0
2006-10-12 01:16:00,149.95,149.954,149.941,149.954,143700000.0
2006-10-12 01:17:00,149.952,149.965,149.95,149.95,139500003.0
2006-10-12 01:18:00,149.946,149.946,149.928,149.935,86800000.0
2006-10-12 01:19:00,149.937,149.946,149.93,149.93,99900002.0
2006-10-12 01:20:00,149.937,149.945,149.928,149.943,134100001.0
2006-10-12 01:21:00,149.936,149.938,149.926,149.937,107799999.0
2006-10-12 01:22:00,149.924,149.944,149.924,149.944,113899998.0
2006-10-12 01:23:00,149.939,149.939,149.916,149.939,113500002.0
2006-10-12 01:24:00,149.947,149.955,149.941,149.942,86399999.0
2006-10-12 01:25:00,149.942,149.942,149.936,149.936,48099999.0
2006-10-12 01:26:00,149.928,149.941,149.921,149.941,112999998.0
2006-10-12 01:27:00,149.948,149.948,149.938,149.94,93399998.0
2006-10-12 01:28:00,149.941,149.954,149.941,149.946,60000000.0
2006-10-12 01:29:00,149.955,149.955,149.947,149.953,40000000.0
2006-10-12 01:30:00,149.95,149.955,149.942,149.955,215700002.0
2006-10-12 01:31:00,149.95,149.954,149.946,149.954,240199999.0
2006-10-12 01:32:00,149.935,149.953,149.923,149.953,149800000.0
2006-10-12 01:33:00,149.95,149.95,149.938,149.941,76599998.0
2006-10-12 01:34:00,149.947,149.947,149.93,149.938,126699999.0
2006-10-12 01:35:00,149.945,149.945,149.934,149.941,119799998.0
2006-10-12 01:36:00,149.935,149.941,149.935,149.938,50900002.0
2006-10-12 01:37:00,149.94,149.942,149.925,149.927,117499997.0
2006-10-12 01:38:00,149.935,149.942,149.925,149.925,114200000.0
2006-10-12 01:39:00,149.922,149.922,149.898,149.909,71700000.0
2006-10-12 01:40:00,149.915,149.921,149.895,149.895,91299998.0
2006-10-12 01:41:00,149.877,149.885,149.831,149.866,125200001.0
2006-10-12 01:42:00,149.889,149.912,149.888,149.908,78300001.0
2006-10-12 01:43:00,149.897,149.903,149.895,149.899,79100000.0
2006-10-12 01:44:00,149.901,149.911,149.901,149.902,77800001.0
2006-10-12 01:45:00,149.895,149.899,149.882,149.895,127999998.0
2006-10-12 01:46:00,149.915,149.919,149.892,149.919,140099999.0
2006-10-12 01:47:00,149.92,149.925,149.918,149.925,68000001.0
2006-10-12 01:48:00,149.915,149.92,149.913,149.92,100999999.0
2006-10-12 01:49:00,149.924,149.933,149.907,149.92,158500002.0
2006-10-12 01:50:00,149.901,149.945,149.901,149.945,96300002.0
2006-10-12 01:51:00,149.94,149.94,149.904,149.917,85499998.0
2006-10-12 01:52:00,149.92,149.924,149.915,149.92,146099999.0
2006-10-12 01:53:00,149.916,149.917,149.903,149.917,124200001.0
2006-10-12 01:54:00,149.923,149.923,149.907,149.907,61099999.0
2006-10-12 01:55:00,149.925,149.925,149.913,149.925,57600000.0
2006-10-12 01:56:00,149.92,149.925,149.915,149.92,114799997.0
2006-10-12 01:57:00,149.913,149.913,149.887,149.887,102799999.0
2006-10-12 01:58:00,149.887,149.894,149.872,149.872,176100000.0
2006-10-12 01:59:00,149.895,149.907,149.884,149.896,80600000.0
2006-10-12 02:00:00,149.895,149.909,149.88,149.909,83800000.0
2006-10-12 02:01:00,149.925,149.96,149.925,149.96,101199999.0
2006-10-12 02:02:00,149.97,149.97,149.945,149.945,64699999.0
2006-10-12 02:03:00,149.946,149.959,149.94,149.943,75699999.0
2006-10-12 02:04:00,149.939,149.944,149.928,149.941,86000002.0
2006-10-12 02:05:00,149.937,149.939,149.932,149.932,102400000.0
2006-10-12 02:06:00,149.938,149.951,149.936,149.951,109500000.0
2006-10-12 02:07:00,149.951,149.962,149.943,149.945,79200001.0
2006-10-12 02:08:00,149.948,149.948,149.921,149.926,51200000.0
2006-10-12 02:09:00,149.932,149.932,149.921,149.921,90100002.0
2006-10-12 02:10:00,149.926,149.935,149.926,149.93,34100001.0
2006-10-12 02:11:00,149.926,149.926,149.917,149.925,74700002.0
2006-10-12 02:12:00,149.917,149.917,149.901,149.901,85600000.0
2006-10-12 02:13:00,149.905,149.91,149.895,149.901,49100000.0
2006-10-12 02:14:00,149.903,149.907,149.898,149.901,149800000.0
2006-10-12 02:15:00,149.898,149.898,149.891,149.891,106599998.0
2006-10-12 02:16:00,149.887,149.925,149.887,149.923,64800001.0
2006-10-12 02:17:00,149.929,149.939,149.928,149.931,20600000.0
2006-10-12 02:18:00,149.931,149.932,149.902,149.927,90699998.0
2006-10-12 02:19:00,149.932,149.939,149.932,149.938,45300000.0
2006-10-12 02:20:00,149.94,149.94,149.922,149.928,109900000.0
2006-10-12 02:21:00,149.933,149.933,149.923,149.923,83100000.0
2006-10-12 02:22:00,149.924,149.935,149.915,149.935,59600001.0
2006-10-12 02:23:00,149.929,149.929,149.907,149.912,102499997.0
2006-10-12 02:24:00,149.913,149.928,149.899,149.928,42099999.0
2006-10-12 02:25:00,149.923,149.928,149.923,149.923,111899997.0
2006-10-12 02:26:00,149.92,149.92,149.912,149.912,118400000.0
2006-10-12 02:27:00,149.913,149.917,149.913,149.917,29600000.0
2006-10-12 02:28:00,149.918,149.925,149.918,149.92,32100000.0
2006-10-12 02:29:00,149.915,149.928,149.912,149.912,147900000.0
2006-10-12 02:30:00,149.908,149.91,149.905,149.91,67800002.0
2006-10-12 02:31:00,149.913,149.916,149.901,149.916,180699996.0
2006-10-12 02:32:00,149.917,149.923,149.91,149.92,204099998.0
2006-10-12 02:33:00,149.917,149.919,149.913,149.918,32800000.0
2006-10-12 02:34:00,149.906,149.921,149.9,149.921,120700000.0
2006-10-12 02:35:00,149.924,149.924,149.91,149.917,27100000.0
2006-10-12 02:36:00,149.907,149.911,149.897,149.908,88700001.0
2006-10-12 02:37:00,149.91,149.918,149.91,149.918,63900000.0
2006-10-12 02:38:00,149.91,149.91,149.865,149.885,206700001.0
2006-10-12 02:39:00,149.917,149.919,149.911,149.919,154400000.0
2006-10-12 02:40:00,149.913,149.913,149.888,149.892,117400001.0
2006-10-12 02:41:00,149.903,149.909,149.903,149.909,29200001.0
2006-10-12 02:42:00,149.909,149.914,149.903,149.903,91099999.0
2006-10-12 02:43:00,149.895,149.9,149.895,149.9,57299999.0
2006-10-12 02:44:00,149.897,149.897,149.884,149.884,10200000.0
2006-10-12 02:45:00,149.89,149.898,149.882,149.895,137700002.0
2006-10-12 02:46:00,149.9,149.904,149.895,149.901,98600000.0
2006-10-12 02:47:00,149.897,149.903,149.871,149.903,49300000.0
2006-10-12 02:48:00,149.905,149.909,149.903,149.903,24900000.0
2006-10-12 02:49:00,149.902,149.905,149.9,149.905,39900000.0
2006-10-12 02:50:00,149.908,149.911,149.902,149.902,61200002.0
2006-10-12 02:51:00,149.895,149.906,149.89,149.89,113999997.0
2006-10-12 02:52:00,149.907,149.908,149.892,149.899,61300000.0
2006-10-12 02:53:00,149.893,149.897,149.886,149.893,83500001.0
2006-10-12 02:54:00,149.895,149.899,149.885,149.885,67100000.0
2006-10-12 02:55:00,149.869,149.885,149.861,149.881,87700000.0
2006-10-12 02:56:00,149.881,149.886,149.874,149.883,93999999.0
2006-10-12 02:57:00,149.877,149.888,149.875,149.888,47600000.0
2006-10-12 02:58:00,149.887,149.887,149.878,149.878,24400000.0
2006-10-12 02:59:00,149.86,149.871,149.857,149.863,40100000.0
2006-10-12 03:00:00,149.863,149.87,149.862,149.868,119300001.0
2006-10-12 03:01:00,149.866,149.866,149.836,149.845,121500000.0
2006-10-12 03:02:00,149.844,149.855,149.84,149.847,68000000.0
2006-10-12 03:03:00,149.848,149.866,149.842,149.859,81300000.0
2006-10-12 03:04:00,149.865,149.874,149.865,149.866,73799999.0
2006-10-12 03:05:00,149.872,149.874,149.856,149.868,196400005.0
2006-10-12 03:06:00,149.868,149.868,149.856,149.86,63100000.0
2006-10-12 03:07:00,149.869,149.887,149.869,149.887,67500000.0
2006-10-12 03:08:00,149.893,149.893,149.884,149.884,50300000.0
2006-10-12 03:09:00,149.884,149.884,149.881,149.881,13600000.0
2006-10-12 03:10:00,149.878,149.878,149.864,149.868,40699999.0
2006-10-12 03:11:00,149.879,149.885,149.877,149.88,60199999.0
2006-10-12 03:12:00,149.868,149.87,149.856,149.869,210500001.0
2006-10-12 03:13:00,149.881,149.883,149.868,149.868,15400000.0
2006-10-12 03:14:00,149.861,149.864,149.861,149.864,11800000.0
2006-10-12 03:15:00,149.868,149.872,149.868,149.872,9600000.0
2006-10-12 03:16:00,149.877,149.878,149.862,149.871,110000000.0
2006-10-12 03:17:00,149.877,149.878,149.863,149.867,27000000.0
2006-10-12 03:18:00,149.859,149.879,149.859,149.877,60200000.0
2006-10-12 03:19:00,149.874,149.876,149.874,149.876,39500000.0
2006-10-12 03:20:00,149.879,149.89,149.879,149.882,141400002.0
2006-10-12 03:21:00,149.891,149.891,149.863,149.863,138800001.0
2006-10-12 03:22:00,149.865,149.887,149.865,149.887,118300001.0
2006-10-12 03:23:00,149.886,149.895,149.886,149.892,39999999.0
2006-10-12 03:24:00,149.896,149.897,149.873,149.873,170700002.0
2006-10-12 03:25:00,149.872,149.874,149.863,149.87,111000000.0
2006-10-12 03:26:00,149.866,149.866,149.843,149.85,122900000.0
2006-10-12 03:27:00,149.854,149.861,149.854,149.861,3000000.0
2006-10-12 03:28:00,149.857,149.86,149.854,149.86,91999999.0
2006-10-12 03:29:00,149.859,149.859,149.854,149.858,99099999.0
2006-10-12 03:30:00,149.856,149.867,149.851,149.863,51800000.0
2006-10-12 03:31:00,149.866,149.874,149.863,149.868,97200000.0
2006-10-12 03:32:00,149.855,149.855,149.845,149.85,67499999.0
2006-10-12 03:33:00,149.835,149.845,149.819,149.845,104699999.0
2006-10-12 03:34:00,149.84,149.851,149.84,149.843,47900000.0
2006-10-12 03:35:00,149.841,149.847,149.818,149.831,141699998.0
2006-10-12 03:36:00,149.829,149.84,149.827,149.828,85600000.0
2006-10-12 03:37:00,149.834,149.841,149.834,149.841,39100000.0
2006-10-12 03:38:00,149.85,149.856,149.849,149.851,129200002.0
2006-10-12 03:39:00,149.858,149.858,149.854,149.858,103599998.0
2006-10-12 03:40:00,149.837,149.844,149.794,149.833,148100003.0
2006-10-12 03:41:00,149.848,149.848,149.837,149.837,101700003.0
2006-10-12 03:42:00,149.835,149.839,149.835,149.839,36500000.0
2006-10-12 03:43:00,149.843,149.845,149.835,149.835,176700001.0
2006-10-12 03:44:00,149.83,149.841,149.829,149.841,95899997.0
2006-10-12 03:45:00,149.842,149.849,149.839,149.84,131500002.0
2006-10-12 03:46:00,149.828,149.855,149.828,149.853,252000001.0
2006-10-12 03:47:00,149.852,149.859,149.84,149.842,43600000.0
2006-10-12 03:48:00,149.833,149.842,149.821,149.837,115100001.0
2006-10-12 03:49:00,149.836,149.836,149.831,149.835,70400000.0
2006-10-12 03:50:00,149.836,149.838,149.831,149.831,40700000.0
2006-10-12 03:51:00,149.838,149.842,149.829,149.839,48500000.0
2006-10-12 03:52:00,149.843,149.843,149.821,149.825,70999998.0
2006-10-12 03:53:00,149.833,149.837,149.833,149.837,35199999.0
2006-10-12 03:54:00,149.838,149.84,149.823,149.825,38699999.0
2006-10-12 03:55:00,149.819,149.819,149.806,149.816,100699998.0
2006-10-12 03:56:00,149.82,149.829,149.809,149.821,134400000.0
2006-10-12 03:57:00,149.83,149.838,149.82,149.837,173700001.0
2006-10-12 03:58:00,149.841,149.847,149.839,149.839,72900000.0
2006-10-12 03:59:00,149.839,149.864,149.839,149.863,38400000.0
2006-10-12 04:00:00,149.855,149.872,149.855,149.865,48800000.0
2006-10-12 04:01:00,149.875,149.88,149.864,149.871,108999999.0
2006-10-12 04:02:00,149.865,149.866,149.857,149.866,48600000.0
2006-10-12 04:03:00,149.879,149.879,149.869,149.869,5400000.0
2006-10-12 04:04:00,149.873,149.889,149.873,149.886,57400000.0
2006-10-12 04:05:00,149.895,149.896,149.884,149.891,161699998.0
2006-10-12 04:06:00,149.893,149.897,149.885,149.892,137200001.0
2006-10-12 04:07:00,149.878,149.89,149.857,149.89,155300001.0
2006-10-12 04:08:00,149.903,149.91,149.896,149.896,68799998.0
2006-10-12 04:09:00,149.882,149.906,149.882,149.886,72200000.0
2006-10-12 04:10:00,149.884,149.903,149.879,149.903,39200000.0
2006-10-12 04:11:00,149.903,149.905,149.894,149.894,91099999.0
2006-10-12 04:12:00,149.884,149.893,149.884,149.89,159599996.0
2006-10-12 04:13:00,149.895,149.905,149.895,149.902,27500000.0
2006-10-12 04:14:00,149.903,149.909,149.903,149.906,95900002.0
2006-10-12 04:15:00,149.9,149.9,149.895,149.895,62200000.0
2006-10-12 04:16:00,149.895,149.905,149.892,149.892,102800000.0
2006-10-12 04:17:00,149.903,149.912,149.895,149.905,131800002.0
2006-10-12 04:18:00,149.908,149.917,149.908,149.916,38400001.0
2006-10-12 04:19:00,149.921,149.921,149.911,149.911,42400000.0
2006-10-12 04:20:00,149.918,149.92,149.906,149.906,91900001.0
2006-10-12 04:21:00,149.918,149.922,149.911,149.913,43000000.0
2006-10-12 04:22:00,149.909,149.923,149.903,149.91,105600000.0
2006-10-12 04:23:00,149.907,149.912,149.898,149.909,82999999.0
2006-10-12 04:24:00,149.912,149.912,149.904,149.907,59999999.0
2006-10-12 04:25:00,149.903,149.912,149.903,149.908,90200000.0
2006-10-12 04:26:00,149.904,149.904,149.892,149.897,54300000.0
2006-10-12 04:27:00,149.903,149.906,149.891,149.902,112399998.0
2006-10-12 04:28:00,149.898,149.906,149.898,149.902,82600000.0
2006-10-12 04:29:00,149.897,149.91,149.897,149.898,81599999.0
2006-10-12 04:30:00,149.902,149.902,149.886,149.888,59800000.0
2006-10-12 04:31:00,149.888,149.901,149.885,149.885,95000000.0
2006-10-12 04:32:00,149.899,149.913,149.899,149.908,91100000.0
2006-10-12 04:33:00,149.9,149.9,149.88,149.88,37200000.0
2006-10-12 04:34:00,149.888,149.89,149.887,149.889,80100001.0
2006-10-12 04:35:00,149.886,149.898,149.882,149.882,144199998.0
2006-10-12 04:36:00,149.882,149.892,149.877,149.877,85600000.0
2006-10-12 04:37:00,149.88,149.889,149.88,149.883,137900000.0
2006-10-12 04:38:00,149.882,149.882,149.869,149.878,88900000.0
2006-10-12 04:39:00,149.879,149.89,149.872,149.874,55600000.0
2006-10-12 04:40:00,149.883,149.891,149.874,149.891,63199999.0
2006-10-12 04:41:00,149.894,149.894,149.881,149.887,32000000.0
2006-10-12 04:42:00,149.881,149.889,149.88,149.882,101599998.0
2006-10-12 04:43:00,149.88,149.88,149.877,149.877,28000000.0
2006-10-12 04:44:00,149.869,149.879,149.836,149.845,143400000.0
2006-10-12 04:45:00,149.877,149.877,149.863,149.87,88500000.0
2006-10-12 04:46:00,149.882,149.888,149.87,149.882,60000000.0
2006-10-12 04:47:00,149.884,149.884,149.868,149.877,80399999.0
2006-10-12 04:48:00,149.879,149.879,149.876,149.876,15200000.0
2006-10-12 04:49:00,149.878,149.879,149.869,149.879,70400001.0
2006-10-12 04:50:00,149.888,149.89,149.883,149.886,71799999.0
2006-10-12 04:51:00,149.88,149.88,149.88,149.88,26299999.0
2006-10-12 04:52:00,149.882,149.888,149.88,149.888,68499999.0
2006-10-12 04:53:00,149.875,149.889,149.875,149.876,110500000.0
2006-10-12 04:54:00,149.862,149.881,149.862,149.881,35800000.0
2006-10-12 04:55:00,149.869,149.884,149.869,149.871,67399999.0
2006-10-12 04:56:00,149.869,149.87,149.857,149.86,86800001.0
2006-10-12 04:57:00,149.863,149.875,149.863,149.866,74400001.0
2006-10-12 04:58:00,149.871,149.874,149.871,149.874,31200000.0
2006-10-12 04:59:00,149.867,149.867,149.853,149.861,95099999.0
2006-10-12 05:00:00,149.866,149.874,149.861,149.867,86399998.0
2006-10-12 05:01:00,149.855,149.867,149.855,149.86,97299999.0
2006-10-12 05:02:00,149.862,149.868,149.857,149.857,93800000.0
2006-10-12 05:03:00,149.862,149.874,149.853,149.867,101400001.0
2006-10-12 05:04:00,149.874,149.882,149.874,149.88,145800001.0
2006-10-12 05:05:00,149.872,149.875,149.867,149.875,106600000.0
2006-10-12 05:06:00,149.863,149.863,149.846,149.858,52200000.0
2006-10-12 05:07:00,149.847,149.854,149.847,149.853,69200001.0
2006-10-12 05:08:00,149.862,149.862,149.849,149.858,84400000.0
2006-10-12 05:09:00,149.872,149.88,149.858,149.88,102800000.0
2006-10-12 05:10:00,149.891,149.892,149.872,149.876,55500000.0
2006-10-12 05:11:00,149.874,149.874,149.857,149.859,119999998.0
2006-10-12 05:12:00,149.862,149.862,149.833,149.849,149500003.0
2006-10-12 05:13:00,149.852,149.852,149.839,149.847,116900002.0
2006-10-12 05:14:00,149.855,149.855,149.845,149.85,80800001.0
2006-10-12 05:15:00,149.853,149.859,149.848,149.848,177600000.0
2006-10-12 05:16:00,149.859,149.867,149.859,149.867,66400001.0
2006-10-12 05:17:00,149.855,149.864,149.855,149.855,65499999.0
2006-10-12 05:18:00,149.866,149.869,149.853,149.853,59900001.0
2006-10-12 05:19:00,149.854,149.859,149.845,149.845,116700001.0
2006-10-12 05:20:00,149.861,149.862,149.86,149.86,110599998.0
2006-10-12 05:21:00,149.859,149.867,149.848,149.848,112699998.0
2006-10-12 05:22:00,149.859,149.861,149.843,149.85,93699999.0
2006-10-12 05:23:00,149.836,149.849,149.834,149.842,151200002.0
2006-10-12 05:24:00,149.854,149.865,149.844,149.865,202200002.0
2006-10-12 05:25:00,149.867,149.867,149.845,149.85,71300000.0
2006-10-12 05:26:00,149.847,149.847,149.839,149.84,42299998.0
2006-10-12 05:27:00,149.838,149.844,149.817,149.817,96099998.0
2006-10-12 05:28:00,149.824,149.831,149.824,149.831,50000000.0
2006-10-12 05:29:00,149.84,149.849,149.83,149.845,53600000.0
2006-10-12 05:30:00,149.834,149.834,149.832,149.832,43000001.0
2006-10-12 05:31:00,149.808,149.837,149.808,149.816,215700001.0
2006-10-12 05:32:00,149.836,149.857,149.836,149.842,89099999.0
2006-10-12 05:33:00,149.851,149.851,149.839,149.851,37300000.0
2006-10-12 05:34:00,149.843,149.844,149.843,149.844,46300000.0
2006-10-12 05:35:00,149.853,149.854,149.843,149.847,89300001.0
2006-10-12 05:36:00,149.845,149.855,149.845,149.855,16000000.0
2006-10-12 05:37:00,149.842,149.861,149.842,149.858,59400001.0
2006-10-12 05:38:00,149.866,149.866,149.864,149.864,8800000.0
2006-10-12 05:39:00,149.864,149.866,149.864,149.866,18500000.0
2006-10-12 05:40:00,149.873,149.884,149.867,149.87,184399997.0
2006-10-12 05:41:00,149.867,149.877,149.861,149.874,116000000.0
2006-10-12 05:42:00,149.884,149.884,149.884,149.884,61399999.0
2006-10-12 05:43:00,149.892,149.892,149.875,149.875,65599999.0
2006-10-12 05:44:00,149.875,149.892,149.875,149.886,101500000.0
2006-10-12 05:45:00,149.884,149.895,149.879,149.895,105500002.0
2006-10-12 05:46:00,149.887,149.887,149.879,149.883,91000000.0
2006-10-12 05:47:00,149.893,149.901,149.893,149.894,98100001.0
2006-10-12 05:48:00,149.89,149.905,149.89,149.89,101299999.0
2006-10-12 05:49:00,149.894,149.896,149.886,149.886,109799998.0
2006-10-12 05:50:00,149.86,149.891,149.852,149.891,88000000.0
2006-10-12 05:51:00,149.883,149.887,149.881,149.883,32400000.0
2006-10-12 05:52:00,149.875,149.887,149.875,149.878,53200000.0
2006-10-12 05:53:00,149.881,149.89,149.881,149.886,72699999.0
2006-10-12 05:54:00,149.89,149.89,149.89,149.89,21600000.0
2006-10-12 05:55:00,149.888,149.889,149.88,149.889,62100001.0
2006-10-12 05:56:00,149.889,149.896,149.889,149.896,20000000.0
2006-10-12 05:57:00,149.895,149.9,149.881,149.9,110299998.0
2006-10-12 05:58:00,149.9,149.905,149.89,149.9,65600000.0
2006-10-12 05:59:00,149.897,149.904,149.887,149.9,80300000.0
2006-10-12 06:00:00,149.891,149.898,149.886,149.898,94199999.0
2006-10-12 06:01:00,149.89,149.905,149.869,149.895,81299999.0
2006-10-12 06:02:00,149.904,149.915,149.904,149.915,43099999.0
2006-10-12 06:03:00,149.919,149.919,149.91,149.913,115600001.0
2006-10-12 06:04:00,149.903,149.903,149.902,149.902,14100000.0
2006-10-12 06:05:00,149.902,149.917,149.902,149.917,22600000.0
2006-10-12 06:06:00,149.91,149.913,149.901,149.901,147100002.0
2006-10-12 06:07:00,149.895,149.912,149.894,149.899,67700000.0
2006-10-12 06:08:00,149.902,149.902,149.876,149.888,71900000.0
2006-10-12 06:09:00,149.875,149.891,149.858,149.891,86100000.0
2006-10-12 06:10:00,149.89,149.89,149.885,149.885,80700000.0
2006-10-12 06:11:00,149.89,149.897,149.89,149.892,137100001.0
2006-10-12 06:12:00,149.889,149.896,149.889,149.892,88199999.0
2006-10-12 06:13:00,149.883,149.892,149.877,149.884,73100001.0
2006-10-12 06:14:00,149.886,149.886,149.864,149.875,146600004.0
2006-10-12 06:15:00,149.882,149.882,149.865,149.865,32500000.0
2006-10-12 06:16:00,149.872,149.881,149.867,149.87,107000000.0
2006-10-12 06:17:00,149.867,149.872,149.855,149.872,63600000.0
2006-10-12 06:18:00,149.861,149.865,149.856,149.865,57499999.0
2006-10-12 06:19:00,149.868,149.868,149.835,149.845,101000001.0
2006-10-12 06:20:00,149.847,149.858,149.835,149.846,60900000.0
2006-10-12 06:21:00,149.846,149.855,149.836,149.855,96400002.0
2006-10-12 06:22:00,149.86,149.874,149.86,149.863,103200001.0
2006-10-12 06:23:00,149.865,149.867,149.85,149.867,133399999.0
2006-10-12 06:24:00,149.865,149.865,149.853,149.853,65500000.0
2006-10-12 06:25:00,149.868,149.873,149.861,149.863,75599999.0
2006-10-12 06:26:00,149.862,149.865,149.849,149.85,57499999.0
2006-10-12 06:27:00,149.862,149.862,149.851,149.851,37600001.0
2006-10-12 06:28:00,149.848,149.853,149.838,149.842,61700000.0
2006-10-12 06:29:00,149.848,149.858,149.846,149.856,93000002.0
2006-10-12 06:30:00,149.852,149.861,149.844,149.845,109800000.0
2006-10-12 06:31:00,149.844,149.853,149.843,149.843,76499999.0
2006-10-12 06:32:00,149.847,149.852,149.838,149.839,100700001.0
2006-10-12 06:33:00,149.844,149.854,149.844,149.851,102800003.0
2006-10-12 06:34:00,149.854,149.867,149.849,149.867,115699998.0
2006-10-12 06:35:00,149.87,149.874,149.859,149.859,64000000.0
2006-10-12 06:36:00,149.862,149.874,149.862,149.872,73100000.0
2006-10-12 06:37:00,149.87,149.873,149.865,149.873,67599999.0
2006-10-12 06:38:00,149.883,149.883,149.878,149.883,34100000.0
2006-10-12 06:39:00,149.883,149.891,149.883,149.885,43000000.0
2006-10-12 06:40:00,149.885,149.895,149.885,149.885,111100000.0
2006-10-12 06:41:00,149.883,149.897,149.883,149.897,96400001.0
2006-10-12 06:42:00,149.898,149.9,149.889,149.895,96199998.0
2006-10-12 06:43:00,149.895,149.899,149.885,149.888,49800000.0
2006-10-12 06:44:00,149.897,149.9,149.883,149.885,125599999.0
2006-10-12 06:45:00,149.883,149.893,149.879,149.888,67600000.0
2006-10-12 06:46:00,149.879,149.891,149.875,149.88,103300003.0
2006-10-12 06:47:00,149.886,149.886,149.878,149.879,70200000.0
2006-10-12 06:48:00,149.887,149.887,149.874,149.886,105099999.0
2006-10-12 06:49:00,149.896,149.899,149.88,149.88,59000000.0
2006-10-12 06:50:00,149.876,149.896,149.876,149.892,75900000.0
2006-10-12 06:51:00,149.889,149.901,149.879,149.892,155400002.0
2006-10-12 06:52:00,149.888,149.895,149.88,149.88,50200000.0
2006-10-12 06:53:00,149.881,149.881,149.879,149.879,76699999.0
2006-10-12 06:54:00,149.878,149.882,149.869,149.869,54500000.0
2006-10-12 06:55:00,149.863,149.874,149.863,149.874,152400001.0
2006-10-12 06:56:00,149.882,149.882,149.868,149.871,230200003.0
2006-10-12 06:57:00,149.875,149.88,149.865,149.876,59400000.0
2006-10-12 06:58:00,149.88,149.885,149.877,149.885,161599997.0
2006-10-12 06:59:00,149.885,149.885,149.875,149.88,133299999.0
2006-10-12 07:00:00,149.885,149.885,149.875,149.88,119000000.0
2006-10-12 07:01:00,149.873,149.885,149.873,149.88,113099998.0
2006-10-12 07:02:00,149.851,149.873,149.84,149.845,77699999.0
2006-10-12 07:03:00,149.878,149.878,149.869,149.871,157700001.0
2006-10-12 07:04:00,149.867,149.867,149.858,149.858,92500000.0
2006-10-12 07:05:00,149.841,149.862,149.841,149.859,87800000.0
2006-10-12 07:06:00,149.86,149.865,149.855,149.858,90100000.0
2006-10-12 07:07:00,149.858,149.866,149.852,149.86,77399999.0
2006-10-12 07:08:00,149.863,149.87,149.857,149.866,45900000.0
2006-10-12 07:09:00,149.87,149.876,149.863,149.863,24800000.0
2006-10-12 07:10:00,149.856,149.865,149.849,149.86,133800002.0
2006-10-12 07:11:00,149.862,149.869,149.857,149.868,123800000.0
2006-10-12 07:12:00,149.865,149.865,149.845,149.845,54800000.0
2006-10-12 07:13:00,149.847,149.861,149.847,149.852,62699999.0
2006-10-12 07:14:00,149.847,149.858,149.847,149.852,53900000.0
2006-10-12 07:15:00,149.848,149.878,149.848,149.865,52000000.0
2006-10-12 07:16:00,149.865,149.878,149.864,149.864,91100002.0
2006-10-12 07:17:00,149.851,149.865,149.848,149.865,79000000.0
2006-10-12 07:18:00,149.858,149.86,149.858,149.86,43700000.0
2006-10-12 07:19:00,149.858,149.871,149.858,149.871,56800001.0
2006-10-12 07:20:00,149.876,149.904,149.876,149.899,55099999.0
2006-10-12 07:21:00,149.895,149.895,149.885,149.885,33999999.0
2006-10-12 07:22:00,149.889,149.895,149.88,149.88,108699999.0
2006-10-12 07:23:00,149.888,149.888,149.884,149.885,100499999.0
2006-10-12 07:24:00,149.88,149.892,149.879,149.892,48800000.0
2006-10-12 07:25:00,149.885,149.885,149.875,149.875,136899999.0
2006-10-12 07:26:00,149.878,149.882,149.874,149.878,40700000.0
2006-10-12 07:27:00,149.876,149.876,149.861,149.87,36700000.0
2006-10-12 07:28:00,149.88,149.888,149.88,149.888,81300000.0
2006-10-12 07:29:00,149.89,149.907,149.89,149.901,35800000.0
2006-10-12 07:30:00,149.902,149.918,149.902,149.912,77499999.0
2006-10-12 07:31:00,149.906,149.914,149.906,149.912,114699999.0
2006-10-12 07:32:00,149.913,149.919,149.9,149.909,99900001.0
2006-10-12 07:33:00,149.907,149.908,149.897,149.908,54300000.0
2006-10-12 07:34:00,149.911,149.912,149.896,149.912,63899999.0
2006-10-12 07:35:00,149.907,149.907,149.889,149.903,77899999.0
2006-10-12 07:36:00,149.908,149.908,149.897,149.897,27200000.0
2006-10-12 07:37:00,149.898,149.905,149.897,149.897,79400000.0
2006-10-12 07:38:00,149.906,149.917,149.906,149.917,18400000.0
2006-10-12 07:39:00,149.911,149.922,149.907,149.912,107200000.0
2006-10-12 07:40:00,149.905,149.91,149.905,149.91,40500000.0
2006-10-12 07:41:00,149.905,149.912,149.905,149.91,192099998.0
2006-10-12 07:42:00,149.895,149.897,149.895,149.897,3700000.0
2006-10-12 07:43:00,149.891,149.903,149.891,149.896,121099998.0
2006-10-12 07:44:00,149.894,149.904,149.894,149.901,61500000.0
2006-10-12 07:45:00,149.895,149.913,149.895,149.909,54400000.0
2006-10-12 07:46:00,149.904,149.904,149.888,149.899,80800000.0
2006-10-12 07:47:00,149.903,149.906,149.898,149.903,31100000.0
2006-10-12 07:48:00,149.898,149.907,149.893,149.904,86200001.0
2006-10-12 07:49:00,149.907,149.907,149.898,149.898,65000000.0
2006-10-12 07:50:00,149.912,149.912,149.895,149.898,91500000.0
2006-10-12 07:51:00,149.892,149.893,149.886,149.887,86300000.0
2006-10-12 07:52:00,149.892,149.905,149.892,149.897,96599999.0
2006-10-12 07:53:00,149.902,149.91,149.902,149.908,32600000.0
2006-10-12 07:54:00,149.899,149.903,149.899,149.903,36500000.0
2006-10-12 07:55:00,149.905,149.905,149.898,149.901,54100000.0
2006-10-12 07:56:00,149.893,149.898,149.881,149.881,51300000.0
2006-10-12 07:57:00,149.881,149.898,149.881,149.881,43100000.0
2006-10-12 07:58:00,149.892,149.894,149.869,149.869,61400002.0
2006-10-12 07:59:00,149.865,149.868,149.859,149.868,109299999.0
2006-10-12 08:00:00,149.863,149.879,149.863,149.879,76499998.0
2006-10-12 08:01:00,149.88,149.88,149.853,149.853,32400000.0
2006-10-12 08:02:00,149.854,149.861,149.845,149.853,178400001.0
2006-10-12 08:03:00,149.838,149.84,149.835,149.835,40000000.0
2006-10-12 08:04:00,149.838,149.84,149.833,149.838,94400000.0
2006-10-12 08:05:00,149.837,149.85,149.833,149.85,36700000.0
2006-10-12 08:06:00,149.85,149.85,149.827,149.836,80000001.0
2006-10-12 08:07:00,149.827,149.827,149.819,149.819,19800000.0
2006-10-12 08:08:00,149.803,149.803,149.767,149.767,28200000.0
2006-10-12 08:09:00,149.751,149.758,149.748,149.758,82200001.0
2006-10-12 08:10:00,149.772,149.772,149.747,149.747,131899999.0
2006-10-12 08:11:00,149.758,149.758,149.752,149.753,67900000.0
2006-10-12 08:12:00,149.752,149.752,149.728,149.73,73200000.0
2006-10-12 08:13:00,149.737,149.753,149.734,149.745,74800000.0
2006-10-12 08:14:00,149.738,149.738,149.717,149.72,71200000.0
2006-10-12 08:15:00,149.712,149.716,149.702,149.707,133500003.0
2006-10-12 08:16:00,149.707,149.716,149.705,149.716,122900001.0
2006-10-12 08:17:00,149.722,149.734,149.721,149.734,75299999.0
2006-10-12 08:18:00,149.72,149.732,149.719,149.722,73299999.0
2006-10-12 08:19:00,149.719,149.729,149.713,149.725,182800001.0
2006-10-12 08:20:00,149.723,149.728,149.717,149.717,127300000.0
2006-10-12 08:21:00,149.701,149.701,149.653,149.653,189900004.0
2006-10-12 08:22:00,149.647,149.647,149.632,149.635,63600000.0
2006-10-12 08:23:00,149.63,149.647,149.63,149.643,143599998.0
2006-10-12 08:24:00,149.645,149.651,149.628,149.651,136699999.0
2006-10-12 08:25:00,149.668,149.671,149.651,149.651,34200000.0
2006-10-12 08:26:00,149.662,149.672,149.662,149.666,49000001.0
2006-10-12 08:27:00,149.656,149.656,149.642,149.642,192500001.0
2006-10-12 08:28:00,149.655,149.657,149.64,149.64,208800001.0
2006-10-12 08:29:00,149.647,149.647,149.639,149.644,104700001.0
2006-10-12 08:30:00,149.658,149.686,149.658,149.686,77700000.0
2006-10-12 08:31:00,149.702,149.727,149.702,149.71,112499998.0
2006-10-12 08:32:00,149.715,149.724,149.697,149.697,126000002.0
2006-10-12 08:33:00,149.686,149.748,149.685,149.745,64500000.0
2006-10-12 08:34:00,149.738,149.748,149.697,149.697,122899999.0
2006-10-12 08:35:00,149.699,149.755,149.699,149.75,58299999.0
2006-10-12 08:36:00,149.755,149.774,149.75,149.754,85399999.0
2006-10-12 08:37:00,149.75,149.75,149.725,149.73,143600000.0
2006-10-12 08:38:00,149.735,149.737,149.724,149.737,71499999.0
2006-10-12 08:39:00,149.742,149.75,149.736,149.745,133200003.0
2006-10-12 08:40:00,149.741,149.743,149.736,149.743,51200000.0
2006-10-12 08:41:00,149.741,149.753,149.739,149.753,161900000.0
2006-10-12 08:42:00,149.745,149.746,149.732,149.744,104200000.0
2006-10-12 08:43:00,149.74,149.745,149.735,149.74,121899999.0
2006-10-12 08:44:00,149.739,149.75,149.737,149.745,114499999.0
2006-10-12 08:45:00,149.752,149.752,149.735,149.735,80399998.0
2006-10-12 08:46:00,149.721,149.721,149.699,149.704,141900000.0
2006-10-12 08:47:00,149.694,149.719,149.694,149.714,55000000.0
2006-10-12 08:48:00,149.708,149.719,149.695,149.695,96999999.0
2006-10-12 08:49:00,149.677,149.706,149.677,149.705,47200000.0
2006-10-12 08:50:00,149.706,149.706,149.683,149.695,67100000.0
2006-10-12 08:51:00,149.69,149.699,149.675,149.687,180200000.0
2006-10-12 08:52:00,149.678,149.703,149.671,149.701,94300000.0
2006-10-12 08:53:00,149.705,149.717,149.697,149.697,172699998.0
2006-10-12 08:54:00,149.695,149.713,149.685,149.713,47800001.0
2006-10-12 08:55:00,149.719,149.719,149.706,149.715,54700000.0
2006-10-12 08:56:00,149.718,149.721,149.712,149.712,104299999.0
2006-10-12 08:57:00,149.712,149.73,149.71,149.712,185200000.0
2006-10-12 08:58:00,149.713,149.713,149.703,149.703,113299999.0
2006-10-12 08:59:00,149.706,149.719,149.703,149.716,148200000.0
2006-10-12 09:00:00,149.715,149.743,149.715,149.739,79900000.0
2006-10-12 09:01:00,149.733,149.733,149.716,149.716,78399999.0
2006-10-12 09:02:00,149.717,149.725,149.699,149.7,93099999.0
2006-10-12 09:03:00,149.713,149.755,149.713,149.752,72000001.0
2006-10-12 09:04:00,149.747,149.772,149.745,149.766,76000001.0
2006-10-12 09:05:00,149.77,149.784,149.77,149.784,128199999.0
2006-10-12 09:06:00,149.776,149.78,149.768,149.768,36400000.0
2006-10-12 09:07:00,149.764,149.779,149.755,149.774,196799999.0
2006-10-12 09:08:00,149.776,149.776,149.754,149.754,88299999.0
2006-10-12 09:09:00,149.746,149.797,149.722,149.797,106800000.0
2006-10-12 09:10:00,149.774,149.791,149.759,149.759,60799999.0
2006-10-12 09:11:00,149.78,149.815,149.78,149.815,52600001.0
2006-10-12 09:12:00,149.796,149.8,149.765,149.765,84299998.0
2006-10-12 09:13:00,149.77,149.787,149.77,149.784,33700000.0
2006-10-12 09:14:00,149.791,149.817,149.787,149.817,139200002.0
2006-10-12 09:15:00,149.812,149.815,149.8,149.802,55000000.0
2006-10-12 09:16:00,149.8,149.8,149.787,149.793,104500000.0
2006-10-12 09:17:00,149.79,149.822,149.79,149.819,87700000.0
2006-10-12 09:18:00,149.801,149.816,149.8,149.809,116800000.0
2006-10-12 09:19:00,149.803,149.833,149.803,149.833,89099998.0
2006-10-12 09:20:00,149.823,149.839,149.821,149.828,65300001.0
2006-10-12 09:21:00,149.839,149.859,149.839,149.856,107600000.0
2006-10-12 09:22:00,149.862,149.864,149.815,149.822,116599998.0
2006-10-12 09:23:00,149.822,149.822,149.812,149.816,43400000.0
2006-10-12 09:24:00,149.817,149.817,149.783,149.798,111399998.0
2006-10-12 09:25:00,149.793,149.82,149.793,149.799,110500001.0
2006-10-12 09:26:00,149.795,149.802,149.791,149.791,152600003.0
2006-10-12 09:27:00,149.793,149.793,149.771,149.783,47600000.0
2006-10-12 09:28:00,149.787,149.815,149.787,149.814,73900000.0
2006-10-12 09:29:00,149.817,149.825,149.808,149.811,190000002.0
2006-10-12 09:30:00,149.805,149.813,149.799,149.81,161800001.0
2006-10-12 09:31:00,149.821,149.822,149.808,149.822,87200000.0
2006-10-12 09:32:00,149.823,149.842,149.823,149.841,85600000.0
2006-10-12 09:33:00,149.843,149.852,149.842,149.85,114200000.0
2006-10-12 09:34:00,149.857,149.869,149.855,149.858,118500002.0
2006-10-12 09:35:00,149.85,149.873,149.848,149.86,95100000.0
2006-10-12 09:36:00,149.87,149.882,149.855,149.877,183999999.0
2006-10-12 09:37:00,149.878,149.921,149.878,149.902,125600001.0
2006-10-12 09:38:00,149.885,149.888,149.87,149.887,67100002.0
2006-10-12 09:39:00,149.888,149.905,149.888,149.905,44400000.0
2006-10-12 09:40:00,149.909,149.909,149.896,149.896,115899999.0
2006-10-12 09:41:00,149.882,149.903,149.882,149.9,67099999.0
2006-10-12 09:42:00,149.914,149.925,149.914,149.924,101799999.0
2006-10-12 09:43:00,149.917,149.952,149.917,149.946,61900000.0
2006-10-12 09:44:00,149.936,149.943,149.923,149.931,60700000.0
2006-10-12 09:45:00,149.935,149.944,149.929,149.93,142500000.0
2006-10-12 09:46:00,149.931,149.938,149.93,149.93,49100000.0
2006-10-12 09:47:00,149.931,149.932,149.92,149.93,166700000.0
2006-10-12 09:48:00,149.93,149.936,149.928,149.936,37600000.0
2006-10-12 09:49:00,149.939,149.946,149.927,149.927,112400000.0
2006-10-12 09:50:00,149.926,149.947,149.926,149.947,86700001.0
2006-10-12 09:51:00,149.96,149.96,149.937,149.948,109599998.0
2006-10-12 09:52:00,149.939,149.939,149.922,149.922,69499999.0
2006-10-12 09:53:00,149.933,149.937,149.933,149.937,27200000.0
2006-10-12 09:54:00,149.937,149.95,149.935,149.95,94399997.0
2006-10-12 09:55:00,149.953,149.954,149.942,149.953,57800000.0
2006-10-12 09:56:00,149.955,149.974,149.955,149.964,111600000.0
2006-10-12 09:57:00,149.973,149.981,149.963,149.973,69700000.0
2006-10-12 09:58:00,149.983,149.985,149.983,149.985,12800000.0
2006-10-12 09:59:00,149.976,149.981,149.966,149.981,54500000.0
2006-10-12 10:00:00,149.985,150.013,149.971,150.013,71600001.0
2006-10-12 10:01:00,150.015,150.056,150.015,150.04,138299999.0
2006-10-12 10:02:00,150.036,150.037,150.02,150.03,124199998.0
2006-10-12 10:03:00,150.013,150.017,150.01,150.01,76200001.0
2006-10-12 10:04:00,150.007,150.007,149.998,149.998,17600000.0
2006-10-12 10:05:00,149.986,149.989,149.975,149.98,142100001.0
2006-10-12 10:06:00,149.979,149.988,149.978,149.982,94299999.0
2006-10-12 10:07:00,149.976,149.976,149.966,149.966,106800001.0
2006-10-12 10:08:00,149.974,149.988,149.974,149.988,71199998.0
2006-10-12 10:09:00,149.998,150.015,149.984,150.015,73300001.0
2006-10-12 10:10:00,150.029,150.035,150.021,150.025,95500002.0
2006-10-12 10:11:00,150.031,150.081,150.031,150.077,140999998.0
2006-10-12 10:12:00,150.078,150.084,150.055,150.055,104499999.0
2006-10-12 10:13:00,150.052,150.057,150.041,150.052,115099998.0
2006-10-12 10:14:00,150.048,150.066,150.046,150.054,64900000.0
2006-10-12 10:15:00,150.044,150.045,150.021,150.025,122399997.0
2006-10-12 10:16:00,150.019,150.037,150.013,150.014,87099999.0
2006-10-12 10:17:00,150.015,150.026,150.014,150.014,77700000.0
2006-10-12 10:18:00,150.012,150.013,150.002,150.002,131900001.0
2006-10-12 10:19:00,150.002,150.02,150.002,150.015,94399999.0
2006-10-12 10:20:00,150.01,150.028,150.008,150.028,109200000.0
2006-10-12 10:21:00,150.033,150.056,150.021,150.056,118900000.0
2006-10-12 10:22:00,150.057,150.057,150.035,150.055,111400000.0
2006-10-12 10:23:00,150.045,150.045,150.025,150.025,49700001.0
2006-10-12 10:24:00,150.016,150.016,149.973,149.973,63000000.0
2006-10-12 10:25:00,149.969,149.99,149.966,149.99,84000000.0
2006-10-12 10:26:00,149.99,149.996,149.984,149.984,90900000.0
2006-10-12 10:27:00,149.995,150.005,149.985,150.005,101200004.0
2006-10-12 10:28:00,149.993,150.006,149.991,149.991,104799998.0
2006-10-12 10:29:00,149.993,149.997,149.985,149.997,105300000.0
2006-10-12 10:30:00,150.005,150.005,149.989,150.005,127300000.0
2006-10-12 10:31:00,150.007,150.007,149.995,150.005,139299999.0
2006-10-12 10:32:00,150.002,150.014,150.002,150.013,55100000.0
2006-10-12 10:33:00,150.009,150.028,150.009,150.027,70700002.0
2006-10-12 10:34:00,150.017,150.017,150.006,150.014,134599998.0
2006-10-12 10:35:00,150.018,150.02,150.009,150.011,64000000.0
2006-10-12 10:36:00,150.014,150.014,149.963,149.963,110699998.0
2006-10-12 10:37:00,149.95,149.953,149.94,149.953,50300000.0
2006-10-12 10:38:00,149.955,149.956,149.949,149.954,43600000.0
2006-10-12 10:39:00,149.956,149.962,149.949,149.962,43200000.0
2006-10-12 10:40:00,149.964,149.968,149.951,149.954,120200000.0
2006-10-12 10:41:00,149.953,149.957,149.945,149.951,85000000.0
2006-10-12 10:42:00,149.937,149.947,149.934,149.947,122399999.0
2006-10-12 10:43:00,149.959,149.963,149.948,149.948,113799999.0
2006-10-12 10:44:00,149.955,149.967,149.953,149.96,102099998.0
2006-10-12 10:45:00,149.96,149.966,149.946,149.946,60900000.0
2006-10-12 10:46:00,149.944,149.948,149.925,149.929,52400000.0
2006-10-12 10:47:00,149.94,149.94,149.925,149.934,51900000.0
2006-10-12 10:48:00,149.924,149.927,149.924,149.927,52300000.0
2006-10-12 10:49:00,149.926,149.941,149.923,149.932,161000002.0
2006-10-12 10:50:00,149.939,149.945,149.925,149.925,136400000.0
2006-10-12 10:51:00,149.919,149.919,149.897,149.914,74699999.0
2006-10-12 10:52:00,149.911,149.941,149.911,149.927,91099998.0
2006-10-12 10:53:00,149.933,149.946,149.93,149.937,91500000.0
2006-10-12 10:54:00,149.948,149.961,149.948,149.955,134000000.0
2006-10-12 10:55:00,149.959,149.963,149.946,149.95,145000001.0
2006-10-12 10:56:00,149.957,149.961,149.939,149.953,191100002.0
2006-10-12 10:57:00,149.954,149.955,149.94,149.955,81500001.0
2006-10-12 10:58:00,149.958,149.963,149.947,149.947,86299999.0
2006-10-12 10:59:00,149.94,149.949,149.94,149.942,52999999.0
2006-10-12 11:00:00,149.94,149.94,149.908,149.908,63000000.0
2006-10-12 11:01:00,149.912,149.927,149.91,149.916,164500001.0
2006-10-12 11:02:00,149.913,149.915,149.896,149.9,142600003.0
2006-10-12 11:03:00,149.907,149.907,149.895,149.9,117300001.0
2006-10-12 11:04:00,149.898,149.898,149.885,149.888,80500000.0
2006-10-12 11:05:00,149.908,149.909,149.9,149.908,80900000.0
2006-10-12 11:06:00,149.907,149.917,149.9,149.917,91500000.0
2006-10-12 11:07:00,149.912,149.918,149.912,149.912,58700000.0
2006-10-12 11:08:00,149.915,149.919,149.91,149.919,65299999.0
2006-10-12 11:09:00,149.93,149.931,149.918,149.921,57100001.0
2006-10-12 11:10:00,149.914,149.931,149.914,149.922,84799999.0
2006-10-12 11:11:00,149.916,149.916,149.908,149.91,63200000.0
2006-10-12 11:12:00,149.911,149.911,149.885,149.891,50700000.0
2006-10-12 11:13:00,149.895,149.909,149.895,149.9,80699999.0
2006-10-12 11:14:00,149.892,149.911,149.892,149.911,101700001.0
2006-10-12 11:15:00,149.906,149.906,149.883,149.894,46700001.0
2006-10-12 11:16:00,149.892,149.896,149.872,149.879,78700000.0
2006-10-12 11:17:00,149.889,149.894,149.867,149.886,106899999.0
2006-10-12 11:18:00,149.89,149.897,149.876,149.882,112900002.0
2006-10-12 11:19:00,149.902,149.929,149.902,149.929,61500000.0
2006-10-12 11:20:00,149.927,149.943,149.927,149.941,130399998.0
2006-10-12 11:21:00,149.944,149.944,149.934,149.935,48200000.0
2006-10-12 11:22:00,149.931,149.932,149.925,149.931,62000000.0
2006-10-12 11:23:00,149.93,149.93,149.914,149.922,136700001.0
2006-10-12 11:24:00,149.915,149.915,149.886,149.887,152099999.0
2006-10-12 11:25:00,149.889,149.909,149.889,149.893,89800001.0
2006-10-12 11:26:00,149.89,149.905,149.89,149.905,62899999.0
2006-10-12 11:27:00,149.901,149.903,149.887,149.899,139700000.0
2006-10-12 11:28:00,149.895,149.916,149.885,149.91,103900000.0
2006-10-12 11:29:00,149.923,149.923,149.902,149.905,133699999.0
2006-10-12 11:30:00,149.911,149.918,149.911,149.915,75500000.0
2006-10-12 11:31:00,149.911,149.926,149.911,149.92,174499999.0
2006-10-12 11:32:00,149.922,149.926,149.912,149.912,46100000.0
2006-10-12 11:33:00,149.912,149.912,149.901,149.907,70000002.0
2006-10-12 11:34:00,149.911,149.911,149.885,149.901,101799999.0
2006-10-12 11:35:00,149.898,149.913,149.892,149.892,125800001.0
2006-10-12 11:36:00,149.901,149.901,149.884,149.896,102900000.0
2006-10-12 11:37:00,149.894,149.903,149.886,149.902,52200000.0
2006-10-12 11:38:00,149.908,149.908,149.896,149.901,153000000.0
2006-10-12 11:39:00,149.9,149.905,149.892,149.905,146399998.0
2006-10-12 11:40:00,149.902,149.912,149.902,149.906,82999999.0
2006-10-12 11:41:00,149.902,149.912,149.895,149.909,117199997.0
2006-10-12 11:42:00,149.907,149.91,149.906,149.909,33100000.0
2006-10-12 11:43:00,149.913,149.913,149.9,149.9,108200000.0
2006-10-12 11:44:00,149.905,149.905,149.892,149.9,75600000.0
2006-10-12 11:45:00,149.9,149.91,149.894,149.897,78500001.0
2006-10-12 11:46:00,149.889,149.895,149.877,149.877,58200000.0
2006-10-12 11:47:00,149.875,149.886,149.865,149.865,174600000.0
2006-10-12 11:48:00,149.87,149.877,149.863,149.871,83500000.0
2006-10-12 11:49:00,149.865,149.873,149.861,149.873,144100003.0
2006-10-12 11:50:00,149.865,149.895,149.865,149.895,69800001.0
2006-10-12 11:51:00,149.899,149.912,149.899,149.912,114899999.0
2006-10-12 11:52:00,149.902,149.914,149.902,149.91,64800000.0
2006-10-12 11:53:00,149.91,149.914,149.903,149.914,118199999.0
2006-10-12 11:54:00,149.913,149.913,149.906,149.911,66900000.0
2006-10-12 11:55:00,149.917,149.917,149.91,149.91,92400001.0
2006-10-12 11:56:00,149.912,149.912,149.897,149.897,61400000.0
2006-10-12 11:57:00,149.901,149.909,149.9,149.902,36000000.0
2006-10-12 11:58:00,149.9,149.908,149.896,149.908,96500000.0
2006-10-12 11:59:00,149.913,149.93,149.913,149.916,160299998.0
2006-10-12 12:00:00,149.91,149.916,149.893,149.893,168100000.0
2006-10-12 12:01:00,149.895,149.905,149.895,149.901,45800000.0
2006-10-12 12:02:00,149.904,149.919,149.904,149.915,117000000.0
2006-10-12 12:03:00,149.921,149.923,149.912,149.92,104799999.0
2006-10-12 12:04:00,149.929,149.93,149.923,149.928,114300002.0
2006-10-12 12:05:00,149.916,149.916,149.899,149.907,183800001.0
2006-10-12 12:06:00,149.911,149.919,149.903,149.905,135500000.0
2006-10-12 12:07:00,149.895,149.905,149.895,149.9,100299998.0
2006-10-12 12:08:00,149.902,149.912,149.897,149.897,86799998.0
2006-10-12 12:09:00,149.897,149.9,149.895,149.895,29100000.0
2006-10-12 12:10:00,149.901,149.901,149.891,149.891,113499999.0
2006-10-12 12:11:00,149.898,149.914,149.898,149.903,107099999.0
2006-10-12 12:12:00,149.903,149.924,149.902,149.924,79900000.0
2006-10-12 12:13:00,149.922,149.922,149.912,149.912,54400000.0
2006-10-12 12:14:00,149.908,149.917,149.894,149.894,173700001.0
2006-10-12 12:15:00,149.895,149.906,149.883,149.898,99599999.0
2006-10-12 12:16:00,149.899,149.899,149.893,149.893,133199999.0
2006-10-12 12:17:00,149.89,149.902,149.888,149.902,55800000.0
2006-10-12 12:18:00,149.897,149.897,149.88,149.881,101599999.0
2006-10-12 12:19:00,149.879,149.899,149.879,149.885,163400001.0
2006-10-12 12:20:00,149.882,149.886,149.875,149.878,139199999.0
2006-10-12 12:21:00,149.865,149.873,149.865,149.873,49600000.0
2006-10-12 12:22:00,149.874,149.884,149.864,149.884,53100000.0
2006-10-12 12:23:00,149.883,149.883,149.873,149.873,57800000.0
2006-10-12 12:24:00,149.872,149.88,149.869,149.88,85899997.0
2006-10-12 12:25:00,149.891,149.891,149.877,149.877,55200000.0
2006-10-12 12:26:00,149.872,149.878,149.859,149.862,77400000.0
2006-10-12 12:27:00,149.872,149.888,149.872,149.881,89499999.0
2006-10-12 12:28:00,149.883,149.887,149.883,149.887,27900000.0
2006-10-12 12:29:00,149.886,149.886,149.875,149.88,101700000.0
2006-10-12 12:30:00,149.871,149.9,149.871,149.9,49399999.0
2006-10-12 12:31:00,149.905,149.906,149.893,149.893,105200001.0
2006-10-12 12:32:00,149.892,149.892,149.857,149.857,57900000.0
2006-10-12 12:33:00,149.857,149.867,149.85,149.865,147599999.0
2006-10-12 12:34:00,149.861,149.863,149.85,149.859,98400000.0
2006-10-12 12:35:00,149.852,149.86,149.835,149.835,73600000.0
2006-10-12 12:36:00,149.841,149.841,149.827,149.827,54100000.0
2006-10-12 12:37:00,149.83,149.843,149.83,149.837,56500000.0
2006-10-12 12:38:00,149.844,149.861,149.844,149.845,47700000.0
2006-10-12 12:39:00,149.845,149.845,149.835,149.837,29000001.0
2006-10-12 12:40:00,149.826,149.833,149.814,149.829,86800000.0
2006-10-12 12:41:00,149.82,149.837,149.82,149.837,49400000.0
2006-10-12 12:42:00,149.834,149.834,149.819,149.819,115300000.0
2006-10-12 12:43:00,149.822,149.846,149.816,149.846,57500000.0
2006-10-12 12:44:00,149.846,149.853,149.821,149.821,49900000.0
2006-10-12 12:45:00,149.813,149.815,149.805,149.808,85600000.0
2006-10-12 12:46:00,149.825,149.834,149.814,149.827,99899999.0
2006-10-12 12:47:00,149.829,149.845,149.829,149.835,67700000.0
2006-10-12 12:48:00,149.846,149.853,149.838,149.853,60700000.0
2006-10-12 12:49:00,149.85,149.855,149.845,149.847,115100002.0
2006-10-12 12:50:00,149.848,149.865,149.836,149.865,67600000.0
2006-10-12 12:51:00,149.875,149.875,149.87,149.87,43200000.0
2006-10-12 12:52:00,149.867,149.867,149.861,149.862,49600001.0
2006-10-12 12:53:00,149.873,149.873,149.856,149.866,121600003.0
2006-10-12 12:54:00,149.858,149.866,149.849,149.85,125100001.0
2006-10-12 12:55:00,149.848,149.848,149.839,149.845,85500000.0
2006-10-12 12:56:00,149.848,149.874,149.848,149.869,89599999.0
2006-10-12 12:57:00,149.876,149.884,149.868,149.875,31500000.0
2006-10-12 12:58:00,149.873,149.887,149.873,149.877,70300000.0
2006-10-12 12:59:00,149.876,149.883,149.876,149.876,83900002.0
2006-10-12 13:00:00,149.879,149.905,149.879,149.905,251300003.0
2006-10-12 13:01:00,149.912,149.919,149.907,149.909,99900002.0
2006-10-12 13:02:00,149.914,149.924,149.913,149.917,78199999.0
2006-10-12 13:03:00,149.899,149.899,149.88,149.883,77899999.0
2006-10-12 13:04:00,149.888,149.906,149.882,149.903,201399995.0
2006-10-12 13:05:00,149.89,149.915,149.89,149.914,72800001.0
2006-10-12 13:06:00,149.908,149.925,149.904,149.916,105100000.0
2006-10-12 13:07:00,149.912,149.912,149.891,149.891,39400000.0
2006-10-12 13:08:00,149.895,149.904,149.895,149.901,98800000.0
2006-10-12 13:09:00,149.902,149.909,149.898,149.9,44700000.0
2006-10-12 13:10:00,149.88,149.88,149.854,149.875,142000003.0
2006-10-12 13:11:00,149.875,149.899,149.875,149.896,74799998.0
2006-10-12 13:12:00,149.895,149.902,149.874,149.894,229199998.0
2006-10-12 13:13:00,149.892,149.902,149.884,149.884,172000001.0
2006-10-12 13:14:00,149.872,149.894,149.872,149.89,135699999.0
2006-10-12 13:15:00,149.888,149.897,149.888,149.896,191799999.0
2006-10-12 13:16:00,149.89,149.902,149.886,149.902,66999998.0
2006-10-12 13:17:00,149.898,149.9,149.892,149.892,58300000.0
2006-10-12 13:18:00,149.899,149.909,149.896,149.898,61599999.0
2006-10-12 13:19:00,149.879,149.905,149.879,149.892,138699997.0
2006-10-12 13:20:00,149.897,149.897,149.89,149.89,56699999.0
2006-10-12 13:21:00,149.886,149.896,149.882,149.896,74500001.0
2006-10-12 13:22:00,149.896,149.898,149.886,149.898,61199998.0
2006-10-12 13:23:00,149.889,149.903,149.889,149.903,63900002.0
2006-10-12 13:24:00,149.907,149.915,149.901,149.915,106499999.0
2006-10-12 13:25:00,149.907,149.907,149.896,149.901,72300000.0
2006-10-12 13:26:00,149.901,149.911,149.901,149.908,109100002.0
2006-10-12 13:27:00,149.914,149.965,149.914,149.965,67300000.0
2006-10-12 13:28:00,149.949,149.949,149.925,149.933,101300002.0
2006-10-12 13:29:00,149.913,149.913,149.869,149.87,37500000.0
2006-10-12 13:30:00,149.878,149.878,149.816,149.816,92900000.0
2006-10-12 13:31:00,149.79,149.812,149.785,149.808,108599999.0
2006-10-12 13:32:00,149.78,149.818,149.78,149.811,92299998.0
2006-10-12 13:33:00,149.819,149.819,149.807,149.808,82900000.0
2006-10-12 13:34:00,149.8,149.806,149.798,149.806,62100002.0
2006-10-12 13:35:00,149.784,149.796,149.776,149.783,47100000.0
2006-10-12 13:36:00,149.772,149.782,149.757,149.767,101600002.0
2006-10-12 13:37:00,149.775,149.788,149.775,149.78,82100000.0
2006-10-12 13:38:00,149.786,149.792,149.778,149.792,103299999.0
2006-10-12 13:39:00,149.788,149.81,149.785,149.806,98100000.0
2006-10-12 13:40:00,149.795,149.821,149.793,149.802,199999999.0
2006-10-12 13:41:00,149.817,149.824,149.817,149.82,50299999.0
2006-10-12 13:42:00,149.813,149.817,149.81,149.817,38600000.0
2006-10-12 13:43:00,149.818,149.818,149.79,149.803,104100000.0
2006-10-12 13:44:00,149.806,149.818,149.806,149.816,88900000.0
2006-10-12 13:45:00,149.82,149.824,149.808,149.809,80199999.0
2006-10-12 13:46:00,149.816,149.821,149.816,149.819,90900002.0
2006-10-12 13:47:00,149.807,149.825,149.807,149.825,28800000.0
2006-10-12 13:48:00,149.824,149.833,149.811,149.826,76299999.0
2006-10-12 13:49:00,149.826,149.828,149.812,149.815,119400002.0
2006-10-12 13:50:00,149.8,149.815,149.8,149.81,27000000.0
2006-10-12 13:51:00,149.818,149.827,149.811,149.827,15400000.0
2006-10-12 13:52:00,149.822,149.822,149.812,149.816,86900002.0
2006-10-12 13:53:00,149.82,149.822,149.812,149.815,89300001.0
2006-10-12 13:54:00,149.825,149.829,149.822,149.824,60199998.0
2006-10-12 13:55:00,149.826,149.84,149.826,149.84,54300000.0
2006-10-12 13:56:00,149.843,149.85,149.842,149.842,81700002.0
2006-10-12 13:57:00,149.855,149.877,149.855,149.861,81500000.0
2006-10-12 13:58:00,149.855,149.855,149.842,149.845,65800000.0
2006-10-12 13:59:00,149.842,149.85,149.836,149.847,71699999.0
2006-10-12 14:00:00,149.856,149.857,149.846,149.846,105900000.0
2006-10-12 14:01:00,149.857,149.875,149.857,149.875,21600000.0
2006-10-12 14:02:00,149.86,149.86,149.846,149.852,135900003.0
2006-10-12 14:03:00,149.855,149.859,149.842,149.842,124900000.0
2006-10-12 14:04:00,149.845,149.853,149.844,149.853,143000000.0
2006-10-12 14:05:00,149.834,149.834,149.819,149.833,78099999.0
2006-10-12 14:06:00,149.83,149.83,149.825,149.827,95399999.0
2006-10-12 14:07:00,149.831,149.852,149.831,149.85,152100003.0
2006-10-12 14:08:00,149.85,149.861,149.846,149.85,111600000.0
2006-10-12 14:09:00,149.848,149.862,149.848,149.854,101400000.0
2006-10-12 14:10:00,149.859,149.861,149.841,149.842,89100000.0
2006-10-12 14:11:00,149.858,149.858,149.838,149.842,57899999.0
2006-10-12 14:12:00,149.842,149.855,149.84,149.84,109000000.0
2006-10-12 14:13:00,149.835,149.851,149.835,149.84,111200001.0
2006-10-12 14:14:00,149.85,149.861,149.85,149.855,61599999.0
2006-10-12 14:15:00,149.84,149.874,149.84,149.874,115400001.0
2006-10-12 14:16:00,149.857,149.857,149.852,149.852,44199999.0
2006-10-12 14:17:00,149.858,149.862,149.858,149.862,5600000.0
2006-10-12 14:18:00,149.86,149.878,149.858,149.876,81400000.0
2006-10-12 14:19:00,149.881,149.883,149.868,149.868,113899998.0
2006-10-12 14:20:00,149.872,149.879,149.847,149.851,114700001.0
2006-10-12 14:21:00,149.826,149.826,149.812,149.813,95900002.0
2006-10-12 14:22:00,149.818,149.824,149.804,149.817,176900002.0
2006-10-12 14:23:00,149.818,149.823,149.807,149.807,49799998.0
2006-10-12 14:24:00,149.81,149.818,149.792,149.807,45200000.0
2006-10-12 14:25:00,149.802,149.818,149.802,149.815,36300001.0
2006-10-12 14:26:00,149.812,149.812,149.808,149.808,9600000.0
2006-10-12 14:27:00,149.806,149.806,149.78,149.788,104999999.0
2006-10-12 14:28:00,149.788,149.802,149.776,149.802,60799999.0
2006-10-12 14:29:00,149.785,149.785,149.778,149.778,38300000.0
2006-10-12 14:30:00,149.74,149.857,149.705,149.825,106999997.0
2006-10-12 14:31:00,149.83,149.854,149.821,149.848,116799998.0
2006-10-12 14:32:00,149.828,149.84,149.809,149.83,103000002.0
2006-10-12 14:33:00,149.82,149.839,149.815,149.839,88599999.0
2006-10-12 14:34:00,149.836,149.859,149.834,149.848,83999999.0
2006-10-12 14:35:00,149.838,149.866,149.827,149.837,97800000.0
2006-10-12 14:36:00,149.839,149.843,149.828,149.838,95900000.0
2006-10-12 14:37:00,149.839,149.841,149.827,149.827,105400001.0
2006-10-12 14:38:00,149.822,149.826,149.807,149.815,195999999.0
2006-10-12 14:39:00,149.814,149.829,149.797,149.826,60399999.0
2006-10-12 14:40:00,149.823,149.848,149.813,149.835,123900000.0
2006-10-12 14:41:00,149.834,149.843,149.829,149.836,110700003.0
2006-10-12 14:42:00,149.831,149.848,149.831,149.839,78400000.0
2006-10-12 14:43:00,149.838,149.851,149.809,149.809,129699998.0
2006-10-12 14:44:00,149.822,149.822,149.802,149.802,60800000.0
2006-10-12 14:45:00,149.805,149.834,149.805,149.834,92200000.0
2006-10-12 14:46:00,149.847,149.847,149.83,149.833,106999998.0
2006-10-12 14:47:00,149.827,149.828,149.814,149.817,103900002.0
2006-10-12 14:48:00,149.819,149.857,149.814,149.85,79600000.0
2006-10-12 14:49:00,149.843,149.879,149.843,149.879,106400000.0
2006-10-12 14:50:00,149.877,149.894,149.877,149.887,18800000.0
2006-10-12 14:51:00,149.889,149.889,149.869,149.877,193199997.0
2006-10-12 14:52:00,149.872,149.894,149.872,149.894,62499999.0
2006-10-12 14:53:00,149.879,149.882,149.871,149.872,84599999.0
2006-10-12 14:54:00,149.883,149.885,149.855,149.855,53600001.0
2006-10-12 14:55:00,149.859,149.871,149.855,149.862,125000000.0
2006-10-12 14:56:00,149.87,149.872,149.863,149.863,81499999.0
2006-10-12 14:57:00,149.868,149.87,149.862,149.862,60400000.0
2006-10-12 14:58:00,149.852,149.852,149.829,149.829,55100000.0
2006-10-12 14:59:00,149.842,149.848,149.797,149.797,97399997.0
2006-10-12 15:00:00,149.798,149.802,149.789,149.797,63199999.0
2006-10-12 15:01:00,149.778,149.784,149.762,149.78,117800000.0
2006-10-12 15:02:00,149.761,149.765,149.753,149.755,91599999.0
2006-10-12 15:03:00,149.749,149.76,149.743,149.745,111900000.0
2006-10-12 15:04:00,149.737,149.74,149.729,149.736,46900000.0
2006-10-12 15:05:00,149.733,149.748,149.733,149.733,50400000.0
2006-10-12 15:06:00,149.734,149.735,149.72,149.735,127599999.0
2006-10-12 15:07:00,149.74,149.74,149.72,149.723,123000000.0
2006-10-12 15:08:00,149.733,149.739,149.731,149.731,46300000.0
2006-10-12 15:09:00,149.727,149.758,149.727,149.758,94300001.0
2006-10-12 15:10:00,149.753,149.769,149.749,149.76,55500000.0
2006-10-12 15:11:00,149.754,149.77,149.754,149.754,87099998.0
2006-10-12 15:12:00,149.757,149.783,149.757,149.773,103600001.0
2006-10-12 15:13:00,149.775,149.793,149.774,149.786,105499999.0
2006-10-12 15:14:00,149.78,149.786,149.763,149.763,197999998.0
2006-10-12 15:15:00,149.762,149.767,149.749,149.76,111100001.0
2006-10-12 15:16:00,149.761,149.765,149.75,149.75,180900000.0
2006-10-12 15:17:00,149.748,149.763,149.745,149.761,48900000.0
2006-10-12 15:18:00,149.758,149.762,149.755,149.759,175600001.0
2006-10-12 15:19:00,149.754,149.767,149.754,149.767,33600000.0
2006-10-12 15:20:00,149.759,149.765,149.751,149.765,78300000.0
2006-10-12 15:21:00,149.76,149.764,149.748,149.753,147400001.0
2006-10-12 15:22:00,149.763,149.776,149.762,149.762,85100000.0
2006-10-12 15:23:00,149.769,149.779,149.759,149.759,118299998.0
2006-10-12 15:24:00,149.769,149.776,149.768,149.77,48500000.0
2006-10-12 15:25:00,149.761,149.761,149.746,149.746,62200002.0
2006-10-12 15:26:00,149.76,149.77,149.756,149.762,95099999.0
2006-10-12 15:27:00,149.767,149.768,149.756,149.757,93900000.0
2006-10-12 15:28:00,149.768,149.774,149.76,149.767,154799998.0
2006-10-12 15:29:00,149.763,149.763,149.754,149.757,109000000.0
2006-10-12 15:30:00,149.743,149.746,149.74,149.744,105200000.0
2006-10-12 15:31:00,149.745,149.764,149.745,149.764,109600000.0
2006-10-12 15:32:00,149.762,149.767,149.741,149.741,179499999.0
2006-10-12 15:33:00,149.748,149.755,149.748,149.751,80699999.0
2006-10-12 15:34:00,149.75,149.76,149.734,149.735,117100000.0
2006-10-12 15:35:00,149.73,149.75,149.73,149.742,170000001.0
2006-10-12 15:36:00,149.753,149.753,149.726,149.732,160300001.0
2006-10-12 15:37:00,149.751,149.773,149.751,149.77,87000000.0
2006-10-12 15:38:00,149.763,149.784,149.761,149.767,148799999.0
2006-10-12 15:39:00,149.768,149.777,149.763,149.77,129000002.0
2006-10-12 15:40:00,149.775,149.78,149.768,149.776,133599998.0
2006-10-12 15:41:00,149.783,149.784,149.765,149.769,105399997.0
2006-10-12 15:42:00,149.766,149.766,149.752,149.752,50700000.0
2006-10-12 15:43:00,149.758,149.776,149.758,149.776,41000000.0
2006-10-12 15:44:00,149.758,149.776,149.753,149.765,44100000.0
2006-10-12 15:45:00,149.757,149.783,149.757,149.781,134500001.0
2006-10-12 15:46:00,149.765,149.769,149.754,149.754,22600000.0
2006-10-12 15:47:00,149.751,149.765,149.732,149.76,88900000.0
2006-10-12 15:48:00,149.762,149.769,149.748,149.758,110599999.0
2006-10-12 15:49:00,149.749,149.757,149.744,149.747,55999999.0
2006-10-12 15:50:00,149.754,149.765,149.748,149.765,93200001.0
2006-10-12 15:51:00,149.768,149.775,149.76,149.775,95100002.0
2006-10-12 15:52:00,149.783,149.791,149.771,149.779,214800000.0
2006-10-12 15:53:00,149.787,149.8,149.787,149.79,33500000.0
2006-10-12 15:54:00,149.796,149.825,149.796,149.825,115100000.0
2006-10-12 15:55:00,149.816,149.824,149.815,149.82,152900002.0
2006-10-12 15:56:00,149.817,149.817,149.8,149.8,14400000.0
2006-10-12 15:57:00,149.803,149.813,149.794,149.806,119500000.0
2006-10-12 15:58:00,149.803,149.81,149.798,149.808,114800002.0
2006-10-12 15:59:00,149.801,149.804,149.795,149.795,29600000.0
2006-10-12 16:00:00,149.803,149.839,149.803,149.83,57300000.0
2006-10-12 16:01:00,149.83,149.841,149.823,149.835,111500000.0
2006-10-12 16:02:00,149.84,149.84,149.806,149.806,82800000.0
2006-10-12 16:03:00,149.834,149.851,149.834,149.851,68900000.0
2006-10-12 16:04:00,149.847,149.847,149.83,149.832,36400000.0
2006-10-12 16:05:00,149.83,149.836,149.827,149.827,97100001.0
2006-10-12 16:06:00,149.827,149.827,149.811,149.811,69100001.0
2006-10-12 16:07:00,149.819,149.821,149.813,149.816,93000000.0
2006-10-12 16:08:00,149.823,149.848,149.823,149.83,144600000.0
2006-10-12 16:09:00,149.812,149.83,149.804,149.83,67899999.0
2006-10-12 16:10:00,149.842,149.846,149.828,149.845,124200001.0
2006-10-12 16:11:00,149.84,149.84,149.825,149.835,53000000.0
2006-10-12 16:12:00,149.835,149.854,149.835,149.843,33600000.0
2006-10-12 16:13:00,149.848,149.848,149.842,149.842,8800000.0
2006-10-12 16:14:00,149.848,149.859,149.837,149.857,91400000.0
2006-10-12 16:15:00,149.863,149.881,149.858,149.881,50700000.0
2006-10-12 16:16:00,149.861,149.876,149.859,149.876,64599998.0
2006-10-12 16:17:00,149.815,149.842,149.797,149.82,121300000.0
2006-10-12 16:18:00,149.825,149.855,149.79,149.855,142200002.0
2006-10-12 16:19:00,149.803,149.863,149.797,149.839,110999998.0
2006-10-12 16:20:00,149.813,149.861,149.807,149.841,186399998.0
2006-10-12 16:21:00,149.818,149.851,149.805,149.843,70800001.0
2006-10-12 16:22:00,149.808,149.858,149.798,149.852,127199999.0
2006-10-12 16:23:00,149.825,149.855,149.811,149.844,100200000.0
2006-10-12 16:24:00,149.845,149.848,149.79,149.817,170400001.0
2006-10-12 16:25:00,149.815,149.832,149.793,149.827,100300001.0
2006-10-12 16:26:00,149.827,149.834,149.795,149.797,70400000.0
2006-10-12 16:27:00,149.813,149.846,149.813,149.838,57700001.0
2006-10-12 16:28:00,149.802,149.856,149.797,149.848,86099999.0
2006-10-12 16:29:00,149.838,149.861,149.818,149.834,109799999.0
2006-10-12 16:30:00,149.849,149.851,149.806,149.82,47200001.0
2006-10-12 16:31:00,149.798,149.848,149.788,149.84,121700001.0
2006-10-12 16:32:00,149.855,149.862,149.823,149.838,70800000.0
2006-10-12 16:33:00,149.857,149.865,149.829,149.839,121399997.0
2006-10-12 16:34:00,149.858,149.892,149.839,149.86,91300000.0
2006-10-12 16:35:00,149.887,149.889,149.834,149.862,126099998.0
2006-10-12 16:36:00,149.865,149.872,149.806,149.831,84799998.0
2006-10-12 16:37:00,149.813,149.864,149.813,149.863,64400000.0
2006-10-12 16:38:00,149.84,149.861,149.825,149.848,85600000.0
2006-10-12 16:39:00,149.825,149.839,149.8,149.833,109499999.0
2006-10-12 16:40:00,149.83,149.83,149.797,149.817,85300000.0
2006-10-12 16:41:00,149.83,149.839,149.771,149.784,72000000.0
2006-10-12 16:42:00,149.822,149.823,149.756,149.767,88699999.0
2006-10-12 16:43:00,149.773,149.812,149.761,149.8,28500000.0
2006-10-12 16:44:00,149.797,149.803,149.759,149.795,182800003.0
2006-10-12 16:45:00,149.81,149.814,149.766,149.794,118099999.0
2006-10-12 16:46:00,149.781,149.801,149.761,149.791,54700000.0
2006-10-12 16:47:00,149.796,149.8,149.763,149.785,142200000.0
2006-10-12 16:48:00,149.798,149.803,149.765,149.794,113599999.0
2006-10-12 16:49:00,149.792,149.818,149.769,149.813,64400000.0
2006-10-12 16:50:00,149.798,149.809,149.785,149.789,143800002.0
2006-10-12 16:51:00,149.802,149.816,149.781,149.803,150899998.0
2006-10-12 16:52:00,149.817,149.82,149.784,149.804,82900000.0
2006-10-12 16:53:00,149.781,149.814,149.775,149.79,143000000.0
2006-10-12 16:54:00,149.785,149.8,149.763,149.79,137299999.0
2006-10-12 16:55:00,149.778,149.796,149.764,149.767,112199999.0
2006-10-12 16:56:00,149.79,149.79,149.732,149.739,65100000.0
2006-10-12 16:57:00,149.754,149.776,149.738,149.757,75800001.0
2006-10-12 16:58:00,149.763,149.791,149.743,149.783,197199998.0
2006-10-12 16:59:00,149.773,149.802,149.748,149.786,50900000.0
2006-10-12 17:00:00,149.79,149.8,149.76,149.791,151000002.0
2006-10-12 17:01:00,149.765,149.812,149.749,149.812,160800001.0
2006-10-12 17:02:00,149.778,149.802,149.762,149.788,161700001.0
2006-10-12 17:03:00,149.798,149.814,149.749,149.76,93500000.0
2006-10-12 17:04:00,149.775,149.784,149.738,149.775,152800000.0
2006-10-12 17:05:00,149.773,149.773,149.748,149.748,105099999.0
2006-10-12 17:06:00,149.777,149.785,149.743,149.775,62199999.0
2006-10-12 17:07:00,149.78,149.79,149.749,149.758,88699999.0
2006-10-12 17:08:00,149.763,149.804,149.755,149.796,99100000.0
2006-10-12 17:09:00,149.807,149.815,149.781,149.797,118900004.0
2006-10-12 17:10:00,149.817,149.824,149.77,149.804,118099999.0
2006-10-12 17:11:00,149.823,149.83,149.792,149.808,59000000.0
2006-10-12 17:12:00,149.813,149.822,149.788,149.814,68999999.0
2006-10-12 17:13:00,149.808,149.813,149.754,149.778,101300000.0
2006-10-12 17:14:00,149.806,149.806,149.763,149.763,80199999.0
2006-10-12 17:15:00,149.805,149.814,149.769,149.795,81099999.0
2006-10-12 17:16:00,149.805,149.808,149.759,149.778,80999998.0
2006-10-12 17:17:00,149.795,149.798,149.762,149.796,62499999.0
2006-10-12 17:18:00,149.807,149.815,149.786,149.805,143099999.0
2006-10-12 17:19:00,149.787,149.812,149.769,149.791,90100000.0
2006-10-12 17:20:00,149.752,149.797,149.752,149.777,49899999.0
2006-10-12 17:21:00,149.773,149.791,149.765,149.786,98200000.0
2006-10-12 17:22:00,149.768,149.794,149.768,149.794,141400003.0
2006-10-12 17:23:00,149.8,149.805,149.8,149.8,119400000.0
2006-10-12 17:24:00,149.808,149.817,149.803,149.803,108800001.0
2006-10-12 17:25:00,149.808,149.808,149.808,149.808,26399999.0
2006-10-12 17:26:00,149.797,149.807,149.797,149.807,79799998.0
2006-10-12 17:27:00,149.804,149.814,149.802,149.808,72000000.0
2006-10-12 17:28:00,149.799,149.807,149.798,149.807,169100001.0
2006-10-12 17:29:00,149.817,149.817,149.806,149.815,55299999.0
2006-10-12 17:30:00,149.816,149.816,149.807,149.812,63800000.0
2006-10-12 17:31:00,149.816,149.826,149.81,149.826,76799999.0
2006-10-12 17:32:00,149.815,149.815,149.802,149.802,28799999.0
2006-10-12 17:33:00,149.793,149.8,149.791,149.793,83099999.0
2006-10-12 17:34:00,149.802,149.815,149.802,149.81,72700000.0
2006-10-12 17:35:00,149.804,149.822,149.803,149.818,40800000.0
2006-10-12 17:36:00,149.806,149.806,149.793,149.8,24000000.0
2006-10-12 17:37:00,149.808,149.808,149.801,149.801,62000000.0
2006-10-12 17:38:00,149.81,149.81,149.805,149.81,58299999.0
2006-10-12 17:39:00,149.807,149.833,149.807,149.833,90800002.0
2006-10-12 17:40:00,149.825,149.826,149.821,149.823,56799999.0
2006-10-12 17:41:00,149.826,149.832,149.82,149.824,152099999.0
2006-10-12 17:42:00,149.828,149.833,149.824,149.831,47300000.0
2006-10-12 17:43:00,149.834,149.849,149.832,149.833,91299999.0
2006-10-12 17:44:00,149.839,149.841,149.833,149.838,48600000.0
2006-10-12 17:45:00,149.834,149.844,149.833,149.833,65100001.0
2006-10-12 17:46:00,149.827,149.835,149.827,149.835,58400001.0
2006-10-12 17:47:00,149.833,149.833,149.817,149.825,99100000.0
2006-10-12 17:48:00,149.832,149.841,149.821,149.841,39799999.0
2006-10-12 17:49:00,149.833,149.833,149.817,149.82,52599999.0
2006-10-12 17:50:00,149.819,149.82,149.813,149.819,65800000.0
2006-10-12 17:51:00,149.821,149.832,149.817,149.832,60900000.0
2006-10-12 17:52:00,149.829,149.834,149.821,149.834,59900000.0
2006-10-12 17:53:00,149.83,149.838,149.83,149.83,33500000.0
2006-10-12 17:54:00,149.829,149.851,149.829,149.851,103099998.0
2006-10-12 17:55:00,149.858,149.858,149.835,149.843,98400000.0
2006-10-12 17:56:00,149.847,149.847,149.833,149.84,62300000.0
2006-10-12 17:57:00,149.843,149.847,149.841,149.844,69000000.0
2006-10-12 17:58:00,149.852,149.852,149.842,149.848,37600000.0
2006-10-12 17:59:00,149.842,149.85,149.839,149.841,77899999.0
2006-10-12 18:00:00,149.842,149.848,149.82,149.82,74300000.0
2006-10-12 18:01:00,149.809,149.824,149.804,149.82,1248600005.0
2006-10-12 18:02:00,149.823,149.824,149.805,149.817,1912799994.0
2006-10-12 18:03:00,149.82,149.83,149.81,149.82,1370099998.0
2006-10-12 18:04:00,149.849,149.853,149.839,149.842,1370099998.0
2006-10-12 18:05:00,149.846,149.855,149.84,149.855,1936100009.0
2006-10-12 18:06:00,149.846,149.853,149.84,149.853,1316699997.0
2006-10-12 18:07:00,149.85,149.85,149.84,149.84,1734600006.0
2006-10-12 18:08:00,149.839,149.861,149.836,149.844,1734600006.0
2006-10-12 18:09:00,149.849,149.863,149.848,149.858,1536199993.0
2006-10-12 18:10:00,149.862,149.862,149.841,149.85,1066999994.0
2006-10-12 18:11:00,149.856,149.863,149.85,149.855,634300002.0
2006-10-12 18:12:00,149.853,149.858,149.833,149.84,723199993.0
2006-10-12 18:13:00,149.847,149.857,149.846,149.848,1144300002.0
2006-10-12 18:14:00,149.855,149.863,149.843,149.853,1480100000.0
2006-10-12 18:15:00,149.852,149.854,149.84,149.845,1572399991.0
2006-10-12 18:16:00,149.85,149.864,149.845,149.848,1620599994.0
2006-10-12 18:17:00,149.845,149.852,149.835,149.852,690899998.0
2006-10-12 18:18:00,149.858,149.87,149.857,149.86,530700003.0
2006-10-12 18:19:00,149.855,149.86,149.826,149.832,534699996.0
2006-10-12 18:20:00,149.822,149.833,149.814,149.818,1436499998.0
2006-10-12 18:21:00,149.82,149.838,149.815,149.829,1133200002.0
2006-10-12 18:22:00,149.832,149.848,149.83,149.843,1062799994.0
2006-10-12 18:23:00,149.825,149.833,149.822,149.83,1542999998.0
2006-10-12 18:24:00,149.827,149.847,149.827,149.839,1005599990.0
2006-10-12 18:25:00,149.844,149.844,149.825,149.825,986100001.0
2006-10-12 18:26:00,149.832,149.848,149.829,149.843,921199992.0
2006-10-12 18:27:00,149.842,149.843,149.817,149.817,621199998.0
2006-10-12 18:28:00,149.83,149.846,149.828,149.838,914899991.0
2006-10-12 18:29:00,149.839,149.845,149.832,149.845,775699998.0
2006-10-12 18:30:00,149.841,149.842,149.816,149.842,514499994.0
2006-10-12 18:31:00,149.844,149.856,149.836,149.838,943399999.0
2006-10-12 18:32:00,149.835,149.844,149.819,149.841,1362799996.0
2006-10-12 18:33:00,149.843,149.846,149.83,149.835,1430299996.0
2006-10-12 18:34:00,149.837,149.852,149.835,149.837,1039699998.0
2006-10-12 18:35:00,149.841,149.858,149.84,149.85,1356800005.0
2006-10-12 18:36:00,149.85,149.858,149.841,149.858,636499999.0
2006-10-12 18:37:00,149.859,149.859,149.849,149.853,514499996.0
2006-10-12 18:38:00,149.855,149.859,149.852,149.856,351500000.0
2006-10-12 18:39:00,149.855,149.855,149.845,149.85,448799999.0
2006-10-12 18:40:00,149.845,149.858,149.843,149.844,842400001.0
2006-10-12 18:41:00,149.842,149.86,149.811,149.86,386600002.0
2006-10-12 18:42:00,149.85,149.858,149.841,149.842,667099999.0
2006-10-12 18:43:00,149.84,149.856,149.84,149.854,245900001.0
2006-10-12 18:44:00,149.85,149.863,149.841,149.848,448000004.0
2006-10-12 18:45:00,149.851,149.864,149.847,149.855,183300000.0
2006-10-12 18:46:00,149.853,149.869,149.853,149.865,607700000.0
2006-10-12 18:47:00,149.855,149.857,149.839,149.847,187300004.0
2006-10-12 18:48:00,149.858,149.864,149.839,149.85,561499998.0
2006-10-12 18:49:00,149.848,149.859,149.842,149.85,674900000.0
2006-10-12 18:50:00,149.855,149.871,149.848,149.853,738399992.0
2006-10-12 18:51:00,149.852,149.866,149.852,149.858,562600003.0
2006-10-12 18:52:00,149.86,149.876,149.855,149.857,528699997.0
2006-10-12 18:53:00,149.86,149.881,149.86,149.869,1066500001.0
2006-10-12 18:54:00,149.862,149.865,149.839,149.844,1003999992.0
2006-10-12 18:55:00,149.84,149.863,149.84,149.849,943000002.0
2006-10-12 18:56:00,149.85,149.864,149.846,149.848,527400006.0
2006-10-12 18:57:00,149.853,149.867,149.851,149.857,586699998.0
2006-10-12 18:58:00,149.873,149.873,149.85,149.855,732200008.0
2006-10-12 18:59:00,149.86,149.865,149.85,149.86,728000000.0
2006-10-12 19:00:00,149.853,149.865,149.853,149.86,262499999.0
2006-10-12 19:01:00,149.863,149.873,149.86,149.868,280799998.0
2006-10-12 19:02:00,149.867,149.875,149.857,149.86,287100003.0
2006-10-12 19:03:00,149.852,149.865,149.849,149.857,726099995.0
2006-10-12 19:04:00,149.859,149.863,149.847,149.856,454599997.0
2006-10-12 19:05:00,149.856,149.856,149.82,149.82,698600000.0
2006-10-12 19:06:00,149.825,149.833,149.818,149.823,836500004.0
2006-10-12 19:07:00,149.822,149.836,149.819,149.825,1073700003.0
2006-10-12 19:08:00,149.828,149.834,149.812,149.823,735799997.0
2006-10-12 19:09:00,149.83,149.839,149.817,149.83,732400001.0
2006-10-12 19:10:00,149.829,149.837,149.81,149.82,157799998.0
2006-10-12 19:11:00,149.82,149.825,149.815,149.815,351500003.0
2006-10-12 19:12:00,149.818,149.822,149.802,149.822,303500001.0
2006-10-12 19:13:00,149.823,149.823,149.815,149.817,106399997.0
2006-10-12 19:14:00,149.81,149.815,149.807,149.81,276000001.0
2006-10-12 19:15:00,149.81,149.815,149.8,149.815,1040600000.0
2006-10-12 19:16:00,149.815,149.82,149.807,149.816,386400003.0
2006-10-12 19:17:00,149.81,149.815,149.807,149.807,416399998.0
2006-10-12 19:18:00,149.81,149.815,149.803,149.805,284500000.0
2006-10-12 19:19:00,149.805,149.813,149.803,149.81,629999997.0
2006-10-12 19:20:00,149.812,149.812,149.784,149.784,260300000.0
2006-10-12 19:21:00,149.79,149.801,149.783,149.79,516499999.0
2006-10-12 19:22:00,149.787,149.787,149.779,149.783,65300001.0
2006-10-12 19:23:00,149.794,149.797,149.781,149.797,1147300004.0
2006-10-12 19:24:00,149.8,149.809,149.795,149.805,786900001.0
2006-10-12 19:25:00,149.801,149.807,149.788,149.807,504600005.0
2006-10-12 19:26:00,149.806,149.816,149.798,149.805,1089299995.0
2006-10-12 19:27:00,149.802,149.817,149.8,149.81,840300001.0
2006-10-12 19:28:00,149.812,149.823,149.803,149.818,496499995.0
2006-10-12 19:29:00,149.817,149.823,149.814,149.821,471000001.0
2006-10-12 19:30:00,149.82,149.828,149.811,149.816,693100006.0
2006-10-12 19:31:00,149.808,149.814,149.802,149.805,691500001.0
2006-10-12 19:32:00,149.802,149.817,149.801,149.813,802900004.0
2006-10-12 19:33:00,149.814,149.823,149.809,149.809,550499999.0
2006-10-12 19:34:00,149.809,149.809,149.782,149.792,820300002.0
2006-10-12 19:35:00,149.788,149.805,149.787,149.791,651900001.0
2006-10-12 19:36:00,149.802,149.826,149.802,149.826,509799996.0
2006-10-12 19:37:00,149.822,149.837,149.817,149.833,108199999.0
2006-10-12 19:38:00,149.841,149.855,149.828,149.848,563000000.0
2006-10-12 19:39:00,149.861,149.881,149.857,149.857,629400000.0
2006-10-12 19:40:00,149.851,149.855,149.842,149.855,502000005.0
2006-10-12 19:41:00,149.853,149.868,149.844,149.856,959199994.0
2006-10-12 19:42:00,149.871,149.873,149.849,149.857,444799997.0
2006-10-12 19:43:00,149.86,149.865,149.853,149.853,182400002.0
2006-10-12 19:44:00,149.855,149.869,149.855,149.864,442600003.0
2006-10-12 19:45:00,149.863,149.865,149.854,149.86,93600000.0
2006-10-12 19:46:00,149.86,149.86,149.85,149.851,529299996.0
2006-10-12 19:47:00,149.851,149.867,149.848,149.867,229900001.0
2006-10-12 19:48:00,149.855,149.867,149.844,149.854,725299998.0
2006-10-12 19:49:00,149.857,149.872,149.853,149.872,323800000.0
2006-10-12 19:50:00,149.875,149.876,149.868,149.871,269300000.0
2006-10-12 19:51:00,149.868,149.868,149.858,149.86,305600003.0
2006-10-12 19:52:00,149.866,149.88,149.863,149.865,699900007.0
2006-10-12 19:53:00,149.87,149.875,149.865,149.87,395400002.0
2006-10-12 19:54:00,149.868,149.878,149.863,149.878,408699996.0
2006-10-12 19:55:00,149.879,149.879,149.87,149.87,219200003.0
2006-10-12 19:56:00,149.872,149.883,149.869,149.883,428000001.0
2006-10-12 19:57:00,149.878,149.893,149.877,149.882,561199996.0
2006-10-12 19:58:00,149.882,149.893,149.878,149.886,613899995.0
2006-10-12 19:59:00,149.892,149.903,149.89,149.897,631000009.0
2006-10-12 20:00:00,149.898,149.907,149.888,149.901,114799999.0
2006-10-12 20:01:00,149.897,149.906,149.881,149.89,336500000.0
2006-10-12 20:02:00,149.884,149.89,149.865,149.865,351000003.0
2006-10-12 20:03:00,149.868,149.874,149.865,149.869,355300001.0
2006-10-12 20:04:00,149.873,149.887,149.872,149.886,500500000.0
2006-10-12 20:05:00,149.887,149.892,149.875,149.881,552599999.0
2006-10-12 20:06:00,149.883,149.883,149.868,149.871,569299999.0
2006-10-12 20:07:00,149.866,149.886,149.866,149.886,294400002.0
2006-10-12 20:08:00,149.89,149.906,149.88,149.88,570399994.0
2006-10-12 20:09:00,149.882,149.892,149.877,149.89,431099998.0
2006-10-12 20:10:00,149.885,149.901,149.885,149.885,332799996.0
2006-10-12 20:11:00,149.883,149.883,149.861,149.874,739999992.0
2006-10-12 20:12:00,149.86,149.873,149.85,149.855,793199998.0
2006-10-12 20:13:00,149.857,149.867,149.857,149.858,336100002.0
2006-10-12 20:14:00,149.855,149.861,149.847,149.85,505400000.0
2006-10-12 20:15:00,149.853,149.853,149.835,149.843,738199993.0
2006-10-12 20:16:00,149.845,149.863,149.844,149.853,452900000.0
2006-10-12 20:17:00,149.858,149.863,149.848,149.863,324400008.0
2006-10-12 20:18:00,149.862,149.87,149.842,149.87,132399998.0
2006-10-12 20:19:00,149.878,149.889,149.877,149.877,390300001.0
2006-10-12 20:20:00,149.875,149.88,149.87,149.879,232999999.0
2006-10-12 20:21:00,149.88,149.888,149.871,149.887,446199998.0
2006-10-12 20:22:00,149.89,149.898,149.878,149.878,482799997.0
2006-10-12 20:23:00,149.883,149.89,149.874,149.88,436799996.0
2006-10-12 20:24:00,149.886,149.89,149.883,149.89,291499996.0
2006-10-12 20:25:00,149.888,149.895,149.88,149.882,438399999.0
2006-10-12 20:26:00,149.879,149.881,149.87,149.875,335300000.0
2006-10-12 20:27:00,149.873,149.9,149.873,149.9,770400002.0
2006-10-12 20:28:00,149.883,149.904,149.883,149.898,964799992.0
2006-10-12 20:29:00,149.898,149.91,149.889,149.91,1151999991.0
2006-10-12 20:30:00,149.913,149.916,149.891,149.895,1715799999.0
2006-10-12 20:31:00,149.89,149.9,149.879,149.89,1408299997.0
2006-10-12 20:32:00,149.888,149.902,149.878,149.887,1082999997.0
2006-10-12 20:33:00,149.887,149.893,149.879,149.888,575299995.0
2006-10-12 20:34:00,149.885,149.908,149.885,149.892,331400000.0
2006-10-12 20:35:00,149.885,149.885,149.851,149.86,423200003.0
2006-10-12 20:36:00,149.859,149.886,149.859,149.886,512000000.0
2006-10-12 20:37:00,149.89,149.891,149.877,149.881,461000004.0
2006-10-12 20:38:00,149.884,149.884,149.867,149.879,783099991.0
2006-10-12 20:39:00,149.88,149.886,149.874,149.88,778000001.0
2006-10-12 20:40:00,149.874,149.882,149.871,149.872,951099995.0
2006-10-12 20:41:00,149.883,149.892,149.878,149.881,379999999.0
2006-10-12 20:42:00,149.879,149.887,149.865,149.887,373399999.0
2006-10-12 20:43:00,149.893,149.901,149.882,149.886,512400000.0
2006-10-12 20:44:00,149.888,149.9,149.878,149.89,748800000.0
2006-10-12 20:45:00,149.888,149.901,149.879,149.879,690400001.0
2006-10-12 20:46:00,149.885,149.89,149.872,149.88,670000003.0
2006-10-12 20:47:00,149.876,149.894,149.869,149.885,731400004.0
2006-10-12 20:48:00,149.884,149.89,149.868,149.868,532800000.0
2006-10-12 20:49:00,149.872,149.888,149.869,149.888,303299999.0
2006-10-12 20:50:00,149.885,149.894,149.875,149.88,1172799996.0
2006-10-12 20:51:00,149.885,149.893,149.885,149.89,407800002.0
2006-10-12 20:52:00,149.887,149.889,149.88,149.881,332399999.0
2006-10-12 20:53:00,149.883,149.902,149.878,149.902,683700000.0
2006-10-12 20:54:00,149.9,149.904,149.894,149.898,449699994.0
2006-10-12 20:55:00,149.89,149.895,149.882,149.89,977700001.0
2006-10-12 20:56:00,149.884,149.898,149.875,149.888,896599997.0
2006-10-12 20:57:00,149.89,149.899,149.884,149.89,778299998.0
2006-10-12 20:58:00,149.89,149.896,149.868,149.873,1261799997.0
2006-10-12 20:59:00,149.873,149.891,149.873,149.88,1181700003.0
2006-10-12 21:00:00,149.882,149.89,149.871,149.88,1205799992.0
2006-10-12 21:01:00,149.881,149.881,149.848,149.865,877300009.0
2006-10-12 21:02:00,149.854,149.872,149.854,149.868,563999994.0
2006-10-12 21:03:00,149.875,149.88,149.862,149.863,864699998.0
2006-10-12 21:04:00,149.865,149.865,149.833,149.851,488200002.0
2006-10-12 21:05:00,149.849,149.854,149.827,149.85,658499998.0
2006-10-12 21:06:00,149.855,149.866,149.84,149.863,507200000.0
2006-10-12 21:07:00,149.852,149.87,149.852,149.857,414200000.0
2006-10-12 21:08:00,149.858,149.878,149.858,149.869,353300000.0
2006-10-12 21:09:00,149.882,149.883,149.871,149.871,266599997.0
2006-10-12 21:10:00,149.873,149.882,149.873,149.875,292199999.0
2006-10-12 21:11:00,149.87,149.882,149.869,149.879,243399998.0
2006-10-12 21:12:00,149.877,149.877,149.864,149.868,372999998.0
2006-10-12 21:13:00,149.865,149.885,149.844,149.885,506499996.0
2006-10-12 21:14:00,149.877,149.884,149.853,149.884,743099999.0
2006-10-12 21:15:00,149.881,149.884,149.863,149.875,640199997.0
2006-10-12 21:16:00,149.872,149.88,149.86,149.88,454800002.0
2006-10-12 21:17:00,149.873,149.891,149.87,149.883,714399999.0
2006-10-12 21:18:00,149.879,149.883,149.876,149.876,242700000.0
2006-10-12 21:19:00,149.864,149.87,149.844,149.866,585799997.0
2006-10-12 21:20:00,149.872,149.875,149.86,149.871,988700002.0
2006-10-12 21:21:00,149.87,149.878,149.859,149.87,729299994.0
2006-10-12 21:22:00,149.865,149.877,149.852,149.852,919100004.0
2006-10-12 21:23:00,149.862,149.876,149.862,149.865,589099999.0
2006-10-12 21:24:00,149.862,149.88,149.862,149.866,482000001.0
2006-10-12 21:25:00,149.865,149.878,149.862,149.867,521300000.0
2006-10-12 21:26:00,149.868,149.872,149.858,149.858,281399999.0
2006-10-12 21:27:00,149.859,149.862,149.845,149.855,180800001.0
2006-10-12 21:28:00,149.853,149.865,149.853,149.859,57600000.0
2006-10-12 21:29:00,149.861,149.879,149.858,149.858,242099999.0
2006-10-12 21:30:00,149.852,149.866,149.85,149.857,292300003.0
2006-10-12 21:31:00,149.851,149.854,149.84,149.854,130199997.0
2006-10-12 21:32:00,149.863,149.882,149.861,149.882,660599998.0
2006-10-12 21:33:00,149.885,149.89,149.885,149.885,109200000.0
2006-10-12 21:34:00,149.898,149.9,149.853,149.87,221199999.0
2006-10-12 21:35:00,149.885,149.89,149.882,149.883,303700002.0
2006-10-12 21:36:00,149.881,149.881,149.864,149.865,340399998.0
2006-10-12 21:37:00,149.865,149.865,149.85,149.855,90100001.0
2006-10-12 21:38:00,149.862,149.862,149.84,149.857,143500001.0
2006-10-12 21:39:00,149.856,149.856,149.843,149.843,262600001.0
2006-10-12 21:40:00,149.863,149.88,149.863,149.879,190499999.0
2006-10-12 21:41:00,149.883,149.887,149.878,149.881,93300000.0
2006-10-12 21:42:00,149.884,149.9,149.884,149.887,234299997.0
2006-10-12 21:43:00,149.88,149.892,149.88,149.888,318000001.0
2006-10-12 21:44:00,149.888,149.893,149.88,149.883,508999998.0
2006-10-12 21:45:00,149.882,149.89,149.873,149.873,239399995.0
2006-10-12 21:46:00,149.873,149.885,149.872,149.876,470600001.0
2006-10-12 21:47:00,149.88,149.892,149.877,149.883,323200000.0
2006-10-12 21:48:00,149.88,149.883,149.864,149.874,161099997.0
2006-10-12 21:49:00,149.863,149.878,149.863,149.87,126600001.0
2006-10-12 21:50:00,149.873,149.873,149.867,149.873,73100001.0
2006-10-12 21:51:00,149.87,149.87,149.865,149.865,226900000.0
2006-10-12 21:52:00,149.855,149.877,149.855,149.877,212299999.0
2006-10-12 21:53:00,149.872,149.872,149.862,149.865,57500000.0
2006-10-12 21:54:00,149.862,149.865,149.856,149.86,145699998.0
2006-10-12 21:55:00,149.867,149.867,149.839,149.851,154499997.0
2006-10-12 21:56:00,149.847,149.853,149.847,149.853,43400000.0
2006-10-12 21:57:00,149.853,149.853,149.844,149.845,101200000.0
2006-10-12 21:58:00,149.845,149.86,149.843,149.86,61100000.0
2006-10-12 21:59:00,149.862,149.87,149.85,149.854,68400000.0
2006-10-12 22:00:00,149.853,149.857,149.838,149.838,174599999.0
2006-10-12 22:01:00,149.84,149.854,149.833,149.835,598799995.0
2006-10-12 22:02:00,149.835,149.835,149.823,149.828,481700003.0
2006-10-12 22:03:00,149.823,149.86,149.823,149.86,178899996.0
2006-10-12 22:04:00,149.857,149.873,149.847,149.853,213399996.0
2006-10-12 22:05:00,149.848,149.854,149.845,149.845,116400000.0
2006-10-12 22:06:00,149.858,149.858,149.84,149.84,101200000.0
2006-10-12 22:07:00,149.837,149.847,149.832,149.847,112199998.0
2006-10-12 22:08:00,149.854,149.857,149.844,149.848,158100000.0
2006-10-12 22:09:00,149.835,149.844,149.835,149.835,37600000.0
2006-10-12 22:10:00,149.83,149.83,149.828,149.83,81699999.0
2006-10-12 22:11:00,149.825,149.847,149.825,149.847,130399999.0
2006-10-12 22:12:00,149.844,149.867,149.839,149.845,279899999.0
2006-10-12 22:13:00,149.856,149.873,149.852,149.871,79900000.0
2006-10-12 22:14:00,149.872,149.872,149.86,149.865,115600001.0
2006-10-12 22:15:00,149.858,149.858,149.832,149.832,191600001.0
2006-10-12 22:16:00,149.835,149.843,149.835,149.84,86000000.0
2006-10-12 22:17:00,149.84,149.847,149.839,149.847,90599997.0
2006-10-12 22:18:00,149.852,149.854,149.846,149.85,115699999.0
2006-10-12 22:19:00,149.85,149.855,149.842,149.842,156299999.0
2006-10-12 22:20:00,149.844,149.864,149.844,149.851,121599999.0
2006-10-12 22:21:00,149.85,149.85,149.841,149.848,34200000.0
2006-10-12 22:22:00,149.85,149.85,149.834,149.84,242400001.0
2006-10-12 22:23:00,149.84,149.84,149.835,149.84,152799999.0
2006-10-12 22:24:00,149.844,149.851,149.838,149.839,122499999.0
2006-10-12 22:25:00,149.839,149.855,149.839,149.849,304000002.0
2006-10-12 22:26:00,149.85,149.855,149.848,149.85,112600001.0
2006-10-12 22:27:00,149.847,149.854,149.84,149.85,426000001.0
2006-10-12 22:28:00,149.848,149.853,149.844,149.846,306900004.0
2006-10-12 22:29:00,149.852,149.858,149.852,149.858,30400000.0
2006-10-12 22:30:00,149.864,149.869,149.853,149.853,144099997.0
2006-10-12 22:31:00,149.852,149.874,149.852,149.86,127900000.0
2006-10-12 22:32:00,149.863,149.87,149.86,149.865,220400002.0
2006-10-12 22:33:00,149.87,149.874,149.862,149.864,310099997.0
2006-10-12 22:34:00,149.86,149.865,149.848,149.852,197099998.0
2006-10-12 22:35:00,149.848,149.857,149.848,149.85,142000001.0
2006-10-12 22:36:00,149.854,149.861,149.847,149.855,411400003.0
2006-10-12 22:37:00,149.853,149.856,149.847,149.854,208800001.0
2006-10-12 22:38:00,149.854,149.859,149.848,149.855,119800000.0
2006-10-12 22:39:00,149.853,149.853,149.827,149.827,219899998.0
2006-10-12 22:40:00,149.829,149.853,149.829,149.849,293399999.0
2006-10-12 22:41:00,149.858,149.858,149.846,149.846,87700000.0
2006-10-12 22:42:00,149.859,149.859,149.845,149.853,250100000.0
2006-10-12 22:43:00,149.857,149.857,149.84,149.84,80399999.0
2006-10-12 22:44:00,149.842,149.855,149.841,149.842,333099996.0
2006-10-12 22:45:00,149.842,149.849,149.835,149.849,297499999.0
2006-10-12 22:46:00,149.851,149.851,149.837,149.849,117200000.0
2006-10-12 22:47:00,149.845,149.847,149.835,149.845,182400003.0
2006-10-12 22:48:00,149.843,149.843,149.828,149.828,263399999.0
2006-10-12 22:49:00,149.828,149.843,149.822,149.841,277200000.0
2006-10-12 22:50:00,149.83,149.834,149.818,149.818,148000000.0
2006-10-12 22:51:00,149.815,149.821,149.802,149.802,178299999.0
2006-10-12 22:52:00,149.799,149.809,149.792,149.805,183000000.0
2006-10-12 22:53:00,149.8,149.821,149.797,149.797,170300000.0
2006-10-12 22:54:00,149.797,149.816,149.793,149.816,135700002.0
2006-10-12 22:55:00,149.811,149.815,149.786,149.786,174899997.0
2006-10-12 22:56:00,149.811,149.817,149.806,149.809,136000000.0
2006-10-12 22:57:00,149.8,149.808,149.794,149.808,97600000.0
2006-10-12 22:58:00,149.813,149.825,149.802,149.825,88600002.0
2006-10-12 22:59:00,149.82,149.82,149.79,149.812,181999998.0
2006-10-12 23:00:00,149.83,149.83,149.792,149.792,88500001.0
2006-10-12 23:01:00,149.806,149.807,149.783,149.784,112200001.0
2006-10-12 23:02:00,149.798,149.821,149.798,149.819,162600001.0
2006-10-12 23:03:00,149.813,149.833,149.804,149.83,63400000.0
2006-10-12 23:04:00,149.813,149.815,149.81,149.81,39900000.0
2006-10-12 23:05:00,149.81,149.823,149.81,149.819,75100000.0
2006-10-12 23:06:00,149.818,149.837,149.81,149.837,92799999.0
2006-10-12 23:07:00,149.846,149.847,149.829,149.839,154299997.0
2006-10-12 23:08:00,149.828,149.842,149.828,149.84,104599997.0
2006-10-12 23:09:00,149.852,149.861,149.849,149.859,55800000.0
2006-10-12 23:10:00,149.858,149.868,149.858,149.866,124699998.0
2006-10-12 23:11:00,149.857,149.865,149.851,149.851,34600000.0
2006-10-12 23:12:00,149.859,149.871,149.853,149.871,35300000.0
2006-10-12 23:13:00,149.856,149.862,149.851,149.86,105500000.0
2006-10-12 23:14:00,149.859,149.862,149.854,149.859,55100000.0
2006-10-12 23:15:00,149.863,149.887,149.859,149.877,95000001.0
2006-10-12 23:16:00,149.868,149.871,149.854,149.862,67700001.0
2006-10-12 23:17:00,149.867,149.888,149.867,149.888,27700001.0
2006-10-12 23:18:00,149.872,149.872,149.831,149.831,124599998.0
2006-10-12 23:19:00,149.826,149.826,149.815,149.82,34400000.0
2006-10-12 23:20:00,149.815,149.82,149.805,149.805,118900001.0
2006-10-12 23:21:00,149.802,149.808,149.796,149.808,43199999.0
2006-10-12 23:22:00,149.814,149.818,149.799,149.818,151800000.0
2006-10-12 23:23:00,149.815,149.821,149.807,149.818,136000001.0
2006-10-12 23:24:00,149.806,149.809,149.787,149.805,53900000.0
2006-10-12 23:25:00,149.796,149.798,149.792,149.798,79200000.0
2006-10-12 23:26:00,149.798,149.798,149.785,149.793,110200000.0
2006-10-12 23:27:00,149.8,149.806,149.79,149.806,96800001.0
2006-10-12 23:28:00,149.799,149.805,149.799,149.803,70900000.0
2006-10-12 23:29:00,149.815,149.823,149.797,149.823,88800000.0
2006-10-12 23:30:00,149.799,149.799,149.797,149.797,86899997.0
2006-10-12 23:31:00,149.797,149.806,149.792,149.806,35300000.0
2006-10-12 23:32:00,149.806,149.807,149.797,149.806,68700000.0
2006-10-12 23:33:00,149.809,149.819,149.808,149.819,75200001.0
2006-10-12 23:34:00,149.814,149.814,149.799,149.799,133900002.0
2006-10-12 23:35:00,149.809,149.814,149.795,149.814,63300000.0
2006-10-12 23:36:00,149.808,149.82,149.799,149.815,93199997.0
2006-10-12 23:37:00,149.818,149.818,149.786,149.789,46600000.0
2006-10-12 23:38:00,149.787,149.817,149.787,149.792,74000000.0
2006-10-12 23:39:00,149.799,149.809,149.798,149.809,190399998.0
2006-10-12 23:40:00,149.805,149.808,149.8,149.805,87600000.0
2006-10-12 23:41:00,149.78,149.789,149.761,149.78,112200000.0
2006-10-12 23:42:00,149.801,149.801,149.795,149.8,95600002.0
2006-10-12 23:43:00,149.8,149.8,149.8,149.8,4800000.0
2006-10-12 23:44:00,149.775,149.792,149.77,149.77,87100000.0
2006-10-12 23:45:00,149.799,149.799,149.792,149.792,99799999.0
2006-10-12 23:46:00,149.787,149.805,149.785,149.805,29100000.0
2006-10-12 23:47:00,149.804,149.804,149.793,149.793,57600000.0
2006-10-12 23:48:00,149.787,149.796,149.786,149.792,105799998.0
2006-10-12 23:49:00,149.784,149.784,149.772,149.772,101399997.0
2006-10-12 23:50:00,149.784,149.799,149.784,149.787,71599999.0
2006-10-12 23:51:00,149.788,149.799,149.788,149.792,173100004.0
2006-10-12 23:52:00,149.785,149.797,149.783,149.785,143799999.0
2006-10-12 23:53:00,149.787,149.794,149.783,149.789,61900000.0
2006-10-12 23:54:00,149.796,149.799,149.788,149.798,111899999.0
2006-10-12 23:55:00,149.821,149.834,149.821,149.833,52800000.0
2006-10-12 23:56:00,149.813,149.838,149.811,149.83,108200001.0
2006-10-12 23:57:00,149.826,149.835,149.817,149.835,88799998.0
2006-10-12 23:58:00,149.838,149.838,149.83,149.833,106900000.0
2006-10-12 23:59:00,149.822,149.822,149.809,149.822,79600000.0
2006-10-13 00:00:00,149.817,149.852,149.817,149.851,44800000.0
2006-10-13 00:01:00,149.838,149.838,149.818,149.835,19600000.0
2006-10-13 00:02:00,149.846,149.846,149.827,149.833,53200001.0
2006-10-13 00:03:00,149.84,149.858,149.84,149.855,93600000.0
2006-10-13 00:04:00,149.857,149.862,149.846,149.846,86100000.0
2006-10-13 00:05:00,149.856,149.872,149.856,149.872,103900000.0
2006-10-13 00:06:00,149.88,149.894,149.88,149.894,71800000.0
2006-10-13 00:07:00,149.898,149.898,149.885,149.885,57000001.0
2006-10-13 00:08:00,149.871,149.877,149.865,149.865,94300000.0
2006-10-13 00:09:00,149.863,149.863,149.845,149.85,57100000.0
2006-10-13 00:10:00,149.855,149.892,149.855,149.892,66399999.0
2006-10-13 00:11:00,149.877,149.877,149.85,149.857,73600001.0
2006-10-13 00:12:00,149.858,149.863,149.802,149.802,113000001.0
2006-10-13 00:13:00,149.805,149.831,149.805,149.828,80100002.0
2006-10-13 00:14:00,149.833,149.85,149.827,149.834,149399998.0
2006-10-13 00:15:00,149.836,149.849,149.817,149.842,173400004.0
2006-10-13 00:16:00,149.838,149.862,149.819,149.862,93900000.0
2006-10-13 00:17:00,149.855,149.86,149.84,149.853,76300000.0
2006-10-13 00:18:00,149.853,149.882,149.853,149.861,109000000.0
2006-10-13 00:19:00,149.855,149.858,149.847,149.856,73099999.0
2006-10-13 00:20:00,149.862,149.864,149.835,149.854,77200001.0
2006-10-13 00:21:00,149.851,149.856,149.847,149.851,109399998.0
2006-10-13 00:22:00,149.86,149.877,149.86,149.869,78600002.0
2006-10-13 00:23:00,149.878,149.878,149.877,149.878,18300000.0
2006-10-13 00:24:00,149.883,149.883,149.863,149.878,151200002.0
2006-10-13 00:25:00,149.881,149.881,149.862,149.867,88099998.0
2006-10-13 00:26:00,149.862,149.878,149.862,149.878,76000001.0
2006-10-13 00:27:00,149.88,149.882,149.868,149.868,154399998.0
2006-10-13 00:28:00,149.863,149.883,149.863,149.868,79400000.0
2006-10-13 00:29:00,149.889,149.889,149.875,149.88,22900000.0
2006-10-13 00:30:00,149.872,149.879,149.865,149.87,147000001.0
2006-10-13 00:31:00,149.864,149.876,149.856,149.856,91300000.0
2006-10-13 00:32:00,149.862,149.864,149.862,149.864,5600000.0
2006-10-13 00:33:00,149.868,149.868,149.861,149.868,97100001.0
2006-10-13 00:34:00,149.873,149.881,149.873,149.875,135399999.0
2006-10-13 00:35:00,149.875,149.883,149.872,149.883,123600003.0
2006-10-13 00:36:00,149.875,149.876,149.87,149.87,49600000.0
2006-10-13 00:37:00,149.876,149.893,149.872,149.893,97099999.0
2006-10-13 00:38:00,149.89,149.895,149.882,149.882,123800001.0
2006-10-13 00:39:00,149.885,149.895,149.885,149.895,44600000.0
2006-10-13 00:40:00,149.89,149.89,149.88,149.89,37400001.0
2006-10-13 00:41:00,149.895,149.904,149.875,149.888,270399997.0
2006-10-13 00:42:00,149.885,149.897,149.885,149.891,120300002.0
2006-10-13 00:43:00,149.895,149.898,149.885,149.888,95900001.0
2006-10-13 00:44:00,149.895,149.9,149.881,149.888,65600000.0
2006-10-13 00:45:00,149.89,149.9,149.888,149.894,79400000.0
2006-10-13 00:46:00,149.895,149.903,149.893,149.901,39400000.0
2006-10-13 00:47:00,149.907,149.91,149.9,149.905,72400000.0
2006-10-13 00:48:00,149.911,149.911,149.898,149.906,111000001.0
2006-10-13 00:49:00,149.903,149.915,149.901,149.902,68600000.0
2006-10-13 00:50:00,149.893,149.905,149.893,149.9,46799998.0
2006-10-13 00:51:00,149.908,149.913,149.898,149.91,195999998.0
2006-10-13 00:52:00,149.907,149.914,149.902,149.913,85499999.0
2006-10-13 00:53:00,149.91,149.912,149.901,149.912,98200000.0
2006-10-13 00:54:00,149.903,149.912,149.899,149.905,68100000.0
2006-10-13 00:55:00,149.875,149.9,149.856,149.877,162999999.0
2006-10-13 00:56:00,149.903,149.903,149.892,149.892,104799999.0
2006-10-13 00:57:00,149.891,149.905,149.891,149.905,177699997.0
2006-10-13 00:58:00,149.91,149.914,149.905,149.914,81800001.0
2006-10-13 00:59:00,149.91,149.91,149.889,149.889,30199999.0
2006-10-13 01:00:00,149.91,149.916,149.898,149.904,119700001.0
2006-10-13 01:01:00,149.899,149.904,149.887,149.903,93000003.0
2006-10-13 01:02:00,149.906,149.906,149.878,149.88,80599999.0
2006-10-13 01:03:00,149.872,149.908,149.872,149.908,52199998.0
2006-10-13 01:04:00,149.906,149.91,149.899,149.901,157100003.0
2006-10-13 01:05:00,149.892,149.894,149.877,149.892,75099998.0
2006-10-13 01:06:00,149.902,149.902,149.887,149.894,101200001.0
2006-10-13 01:07:00,149.895,149.895,149.887,149.894,91399999.0
2006-10-13 01:08:00,149.892,149.896,149.887,149.887,57999998.0
2006-10-13 01:09:00,149.888,149.901,149.879,149.901,80399999.0
2006-10-13 01:10:00,149.904,149.912,149.889,149.9,106800001.0
2006-10-13 01:11:00,149.908,149.917,149.883,149.903,116099998.0
2006-10-13 01:12:00,149.908,149.908,149.843,149.866,149500000.0
2006-10-13 01:13:00,149.864,149.864,149.844,149.864,70999998.0
2006-10-13 01:14:00,149.872,149.874,149.827,149.846,66000001.0
2006-10-13 01:15:00,149.869,149.874,149.859,149.87,118100003.0
2006-10-13 01:16:00,149.892,149.892,149.866,149.868,120800001.0
2006-10-13 01:17:00,149.856,149.87,149.851,149.851,149299997.0
2006-10-13 01:18:00,149.86,149.864,149.853,149.853,90299999.0
2006-10-13 01:19:00,149.858,149.874,149.858,149.866,73899998.0
2006-10-13 01:20:00,149.873,149.877,149.851,149.851,65300001.0
2006-10-13 01:21:00,149.843,149.855,149.843,149.845,67700001.0
2006-10-13 01:22:00,149.852,149.878,149.852,149.878,73100000.0
2006-10-13 01:23:00,149.887,149.9,149.874,149.895,92800000.0
2006-10-13 01:24:00,149.895,149.917,149.875,149.91,107199999.0
2006-10-13 01:25:00,149.903,149.917,149.903,149.911,101300000.0
2006-10-13 01:26:00,149.894,149.905,149.871,149.905,102199999.0
2006-10-13 01:27:00,149.919,149.922,149.906,149.922,116999999.0
2006-10-13 01:28:00,149.906,149.914,149.904,149.907,84600000.0
2006-10-13 01:29:00,149.908,149.908,149.903,149.903,83000000.0
2006-10-13 01:30:00,149.897,149.897,149.882,149.889,102000000.0
2006-10-13 01:31:00,149.879,149.898,149.879,149.895,114400001.0
2006-10-13 01:32:00,149.885,149.893,149.881,149.884,183499998.0
2006-10-13 01:33:00,149.888,149.889,149.878,149.881,59299999.0
2006-10-13 01:34:00,149.887,149.887,149.872,149.886,110900000.0
2006-10-13 01:35:00,149.895,149.895,149.885,149.895,160499997.0
2006-10-13 01:36:00,149.888,149.891,149.883,149.888,72000001.0
2006-10-13 01:37:00,149.891,149.899,149.886,149.887,56300000.0
2006-10-13 01:38:00,149.884,149.895,149.87,149.88,66999999.0
2006-10-13 01:39:00,149.89,149.898,149.884,149.884,78000000.0
2006-10-13 01:40:00,149.88,149.88,149.872,149.88,79200001.0
2006-10-13 01:41:00,149.88,149.888,149.88,149.888,113599999.0
2006-10-13 01:42:00,149.892,149.892,149.877,149.88,128600002.0
2006-10-13 01:43:00,149.868,149.876,149.867,149.872,21200000.0
2006-10-13 01:44:00,149.863,149.893,149.863,149.882,93100000.0
2006-10-13 01:45:00,149.875,149.883,149.871,149.883,111000000.0
2006-10-13 01:46:00,149.88,149.885,149.88,149.885,33800000.0
2006-10-13 01:47:00,149.88,149.885,149.877,149.885,84800001.0
2006-10-13 01:48:00,149.874,149.879,149.869,149.873,73500000.0
2006-10-13 01:49:00,149.868,149.877,149.864,149.87,113200000.0
2006-10-13 01:50:00,149.86,149.87,149.86,149.869,91200000.0
2006-10-13 01:51:00,149.854,149.854,149.827,149.845,80300001.0
2006-10-13 01:52:00,149.843,149.846,149.834,149.841,90899999.0
2006-10-13 01:53:00,149.84,149.841,149.806,149.811,174099997.0
2006-10-13 01:54:00,149.811,149.827,149.805,149.813,166099998.0
2006-10-13 01:55:00,149.813,149.814,149.787,149.799,258600000.0
2006-10-13 01:56:00,149.787,149.819,149.786,149.81,90500000.0
2006-10-13 01:57:00,149.807,149.811,149.805,149.806,102300000.0
2006-10-13 01:58:00,149.817,149.83,149.817,149.821,112099998.0
2006-10-13 01:59:00,149.799,149.812,149.797,149.805,43500000.0
2006-10-13 02:00:00,149.805,149.817,149.798,149.817,40700000.0
2006-10-13 02:01:00,149.821,149.84,149.821,149.839,62500000.0
2006-10-13 02:02:00,149.857,149.876,149.857,149.862,90699999.0
2006-10-13 02:03:00,149.866,149.866,149.862,149.862,29600000.0
2006-10-13 02:04:00,149.86,149.86,149.835,149.848,90499999.0
2006-10-13 02:05:00,149.839,149.847,149.837,149.841,78799999.0
2006-10-13 02:06:00,149.84,149.841,149.808,149.823,91600000.0
2006-10-13 02:07:00,149.826,149.832,149.817,149.817,87400000.0
2006-10-13 02:08:00,149.808,149.821,149.794,149.814,82900000.0
2006-10-13 02:09:00,149.811,149.811,149.754,149.754,43999999.0
2006-10-13 02:10:00,149.737,149.75,149.737,149.749,241400002.0
2006-10-13 02:11:00,149.749,149.749,149.736,149.739,67099999.0
2006-10-13 02:12:00,149.735,149.735,149.705,149.729,58499999.0
2006-10-13 02:13:00,149.728,149.741,149.714,149.722,134799999.0
2006-10-13 02:14:00,149.706,149.736,149.701,149.721,76800000.0
2006-10-13 02:15:00,149.717,149.728,149.715,149.72,73900001.0
2006-10-13 02:16:00,149.71,149.71,149.695,149.708,106700001.0
2006-10-13 02:17:00,149.714,149.714,149.704,149.711,183599997.0
2006-10-13 02:18:00,149.711,149.723,149.709,149.723,90600000.0
2006-10-13 02:19:00,149.719,149.722,149.71,149.712,48799999.0
2006-10-13 02:20:00,149.723,149.746,149.711,149.734,136099999.0
2006-10-13 02:21:00,149.738,149.74,149.722,149.729,134100000.0
2006-10-13 02:22:00,149.735,149.746,149.728,149.741,131500002.0
2006-10-13 02:23:00,149.742,149.755,149.742,149.745,76599999.0
2006-10-13 02:24:00,149.752,149.757,149.747,149.75,74800000.0
2006-10-13 02:25:00,149.73,149.755,149.727,149.75,36400000.0
2006-10-13 02:26:00,149.733,149.753,149.724,149.753,114199998.0
2006-10-13 02:27:00,149.747,149.771,149.746,149.771,86300000.0
2006-10-13 02:28:00,149.754,149.754,149.72,149.72,36800000.0
2006-10-13 02:29:00,149.714,149.762,149.714,149.742,96400000.0
2006-10-13 02:30:00,149.739,149.747,149.737,149.747,57600000.0
2006-10-13 02:31:00,149.733,149.754,149.717,149.752,33400000.0
2006-10-13 02:32:00,149.756,149.777,149.756,149.77,169799997.0
2006-10-13 02:33:00,149.77,149.79,149.77,149.79,71899999.0
2006-10-13 02:34:00,149.796,149.815,149.796,149.815,93899998.0
2006-10-13 02:35:00,149.814,149.814,149.8,149.806,74599999.0
2006-10-13 02:36:00,149.796,149.796,149.772,149.773,119999999.0
2006-10-13 02:37:00,149.788,149.788,149.761,149.761,65600002.0
2006-10-13 02:38:00,149.77,149.77,149.753,149.764,97899998.0
2006-10-13 02:39:00,149.754,149.754,149.74,149.745,95599999.0
2006-10-13 02:40:00,149.731,149.745,149.726,149.745,113699999.0
2006-10-13 02:41:00,149.756,149.756,149.756,149.756,8900000.0
2006-10-13 02:42:00,149.751,149.752,149.742,149.748,100400001.0
2006-10-13 02:43:00,149.751,149.763,149.751,149.755,28200000.0
2006-10-13 02:44:00,149.754,149.76,149.746,149.746,93399998.0
2006-10-13 02:45:00,149.748,149.753,149.742,149.749,68800000.0
2006-10-13 02:46:00,149.742,149.748,149.724,149.724,149900002.0
2006-10-13 02:47:00,149.729,149.735,149.714,149.727,47599999.0
2006-10-13 02:48:00,149.728,149.728,149.725,149.728,44799999.0
2006-10-13 02:49:00,149.735,149.742,149.735,149.742,11300000.0
2006-10-13 02:50:00,149.74,149.74,149.714,149.727,93100000.0
2006-10-13 02:51:00,149.728,149.74,149.728,149.737,119000002.0
2006-10-13 02:52:00,149.725,149.759,149.723,149.759,154199998.0
2006-10-13 02:53:00,149.762,149.762,149.75,149.751,75300000.0
2006-10-13 02:54:00,149.763,149.783,149.763,149.783,51099999.0
2006-10-13 02:55:00,149.785,149.791,149.775,149.786,111000002.0
2006-10-13 02:56:00,149.784,149.808,149.779,149.787,286000001.0
2006-10-13 02:57:00,149.783,149.8,149.783,149.785,126999998.0
2006-10-13 02:58:00,149.787,149.795,149.78,149.795,32800000.0
2006-10-13 02:59:00,149.795,149.805,149.793,149.8,223300000.0
2006-10-13 03:00:00,149.805,149.805,149.795,149.795,47899999.0
2006-10-13 03:01:00,149.8,149.8,149.785,149.793,99400002.0
2006-10-13 03:02:00,149.787,149.787,149.762,149.764,91999999.0
2006-10-13 03:03:00,149.759,149.768,149.753,149.767,151399999.0
2006-10-13 03:04:00,149.762,149.764,149.752,149.752,150200000.0
2006-10-13 03:05:00,149.762,149.772,149.762,149.763,195500001.0
2006-10-13 03:06:00,149.752,149.752,149.734,149.743,63700000.0
2006-10-13 03:07:00,149.752,149.764,149.743,149.745,46800000.0
2006-10-13 03:08:00,149.735,149.758,149.731,149.758,79900001.0
2006-10-13 03:09:00,149.759,149.766,149.753,149.766,134800003.0
2006-10-13 03:10:00,149.763,149.763,149.75,149.75,4800000.0
2006-10-13 03:11:00,149.747,149.753,149.74,149.74,138000001.0
2006-10-13 03:12:00,149.768,149.777,149.758,149.776,58900000.0
2006-10-13 03:13:00,149.797,149.804,149.78,149.793,90500000.0
2006-10-13 03:14:00,149.796,149.808,149.794,149.794,99999999.0
2006-10-13 03:15:00,149.808,149.828,149.807,149.828,124700003.0
2006-10-13 03:16:00,149.821,149.825,149.803,149.825,110300001.0
2006-10-13 03:17:00,149.827,149.852,149.827,149.845,72299999.0
2006-10-13 03:18:00,149.831,149.858,149.831,149.858,87800000.0
2006-10-13 03:19:00,149.853,149.867,149.847,149.847,73300000.0
2006-10-13 03:20:00,149.852,149.859,149.842,149.842,89100000.0
2006-10-13 03:21:00,149.842,149.861,149.835,149.86,59600000.0
2006-10-13 03:22:00,149.836,149.847,149.829,149.829,108100000.0
2006-10-13 03:23:00,149.827,149.834,149.821,149.825,53400000.0
2006-10-13 03:24:00,149.829,149.842,149.829,149.834,100900001.0
2006-10-13 03:25:00,149.828,149.835,149.821,149.83,185200003.0
2006-10-13 03:26:00,149.831,149.848,149.827,149.848,128799998.0
2006-10-13 03:27:00,149.842,149.845,149.835,149.835,120600001.0
2006-10-13 03:28:00,149.85,149.865,149.849,149.858,156999997.0
2006-10-13 03:29:00,149.855,149.855,149.836,149.843,126299999.0
2006-10-13 03:30:00,149.839,149.853,149.839,149.853,65600001.0
2006-10-13 03:31:00,149.857,149.872,149.857,149.863,74399999.0
2006-10-13 03:32:00,149.875,149.902,149.875,149.883,71100001.0
2006-10-13 03:33:00,149.902,149.929,149.902,149.916,90299999.0
2006-10-13 03:34:00,149.92,149.92,149.904,149.905,105500000.0
2006-10-13 03:35:00,149.899,149.906,149.883,149.883,135000000.0
2006-10-13 03:36:00,149.897,149.898,149.872,149.876,155100000.0
2006-10-13 03:37:00,149.885,149.885,149.877,149.88,67699999.0
2006-10-13 03:38:00,149.873,149.885,149.86,149.872,74999999.0
2006-10-13 03:39:00,149.863,149.863,149.843,149.849,30800000.0
2006-10-13 03:40:00,149.849,149.856,149.835,149.852,138999997.0
2006-10-13 03:41:00,149.849,149.863,149.832,149.863,36900000.0
2006-10-13 03:42:00,149.868,149.868,149.847,149.847,39900000.0
2006-10-13 03:43:00,149.841,149.841,149.817,149.823,172500001.0
2006-10-13 03:44:00,149.831,149.833,149.82,149.82,64600000.0
2006-10-13 03:45:00,149.834,149.837,149.817,149.836,83500001.0
2006-10-13 03:46:00,149.837,149.863,149.837,149.85,65599999.0
2006-10-13 03:47:00,149.848,149.859,149.844,149.847,133400001.0
2006-10-13 03:48:00,149.854,149.865,149.836,149.865,123000002.0
2006-10-13 03:49:00,149.876,149.881,149.868,149.878,69600000.0
2006-10-13 03:50:00,149.873,149.877,149.873,149.876,21500000.0
2006-10-13 03:51:00,149.89,149.89,149.86,149.86,50899999.0
2006-10-13 03:52:00,149.844,149.844,149.841,149.841,5600000.0
2006-10-13 03:53:00,149.835,149.845,149.835,149.845,21600000.0
2006-10-13 03:54:00,149.828,149.84,149.828,149.838,53199999.0
2006-10-13 03:55:00,149.842,149.842,149.83,149.84,89300001.0
2006-10-13 03:56:00,149.836,149.847,149.833,149.84,131499999.0
2006-10-13 03:57:00,149.84,149.841,149.82,149.841,96899999.0
2006-10-13 03:58:00,149.838,149.838,149.815,149.817,107000000.0
2006-10-13 03:59:00,149.813,149.818,149.813,149.818,72700001.0
2006-10-13 04:00:00,149.81,149.818,149.81,149.818,20400000.0
2006-10-13 04:01:00,149.813,149.813,149.791,149.799,87500000.0
2006-10-13 04:02:00,149.802,149.808,149.802,149.808,13600000.0
2006-10-13 04:03:00,149.818,149.82,149.809,149.812,95700000.0
2006-10-13 04:04:00,149.8,149.812,149.794,149.811,46800000.0
2006-10-13 04:05:00,149.817,149.826,149.807,149.817,95200000.0
2006-10-13 04:06:00,149.827,149.84,149.823,149.839,126900000.0
2006-10-13 04:07:00,149.834,149.834,149.806,149.825,105599999.0
2006-10-13 04:08:00,149.824,149.844,149.824,149.844,52900000.0
2006-10-13 04:09:00,149.84,149.849,149.827,149.846,127900000.0
2006-10-13 04:10:00,149.843,149.845,149.84,149.842,110700002.0
2006-10-13 04:11:00,149.835,149.84,149.834,149.834,49400000.0
2006-10-13 04:12:00,149.823,149.829,149.816,149.816,62900001.0
2006-10-13 04:13:00,149.821,149.835,149.821,149.835,59900001.0
2006-10-13 04:14:00,149.838,149.843,149.83,149.843,55100000.0
2006-10-13 04:15:00,149.84,149.84,149.835,149.835,19600000.0
2006-10-13 04:16:00,149.824,149.841,149.824,149.83,70899999.0
2006-10-13 04:17:00,149.838,149.84,149.831,149.839,75099999.0
2006-10-13 04:18:00,149.833,149.836,149.83,149.83,62300000.0
2006-10-13 04:19:00,149.834,149.843,149.834,149.839,137099999.0
2006-10-13 04:20:00,149.842,149.842,149.82,149.828,136499999.0
2006-10-13 04:21:00,149.838,149.838,149.828,149.83,133100001.0
2006-10-13 04:22:00,149.828,149.846,149.828,149.832,149000000.0
2006-10-13 04:23:00,149.837,149.842,149.829,149.842,44000000.0
2006-10-13 04:24:00,149.84,149.84,149.84,149.84,50800001.0
2006-10-13 04:25:00,149.835,149.851,149.835,149.847,37400000.0
2006-10-13 04:26:00,149.84,149.855,149.84,149.85,138700000.0
2006-10-13 04:27:00,149.846,149.846,149.826,149.834,131900003.0
2006-10-13 04:28:00,149.833,149.84,149.816,149.827,53900000.0
2006-10-13 04:29:00,149.822,149.836,149.817,149.829,109299999.0
2006-10-13 04:30:00,149.832,149.832,149.816,149.825,129199999.0
2006-10-13 04:31:00,149.793,149.81,149.782,149.807,131000001.0
2006-10-13 04:32:00,149.857,149.857,149.777,149.806,81700000.0
2006-10-13 04:33:00,149.793,149.814,149.769,149.809,49100000.0
2006-10-13 04:34:00,149.832,149.832,149.817,149.827,59500001.0
2006-10-13 04:35:00,149.832,149.832,149.819,149.819,58800000.0
2006-10-13 04:36:00,149.82,149.825,149.801,149.801,59700000.0
2006-10-13 04:37:00,149.802,149.809,149.791,149.793,93500000.0
2006-10-13 04:38:00,149.786,149.807,149.779,149.807,119800002.0
2006-10-13 04:39:00,149.813,149.821,149.809,149.809,102899999.0
2006-10-13 04:40:00,149.808,149.818,149.794,149.818,85399999.0
2006-10-13 04:41:00,149.817,149.829,149.8,149.819,95900002.0
2006-10-13 04:42:00,149.819,149.831,149.819,149.826,83800000.0
2006-10-13 04:43:00,149.832,149.834,149.822,149.83,137000000.0
2006-10-13 04:44:00,149.839,149.843,149.822,149.83,133999998.0
2006-10-13 04:45:00,149.83,149.83,149.818,149.823,86399999.0
2006-10-13 04:46:00,149.83,149.83,149.814,149.826,68800002.0
2006-10-13 04:47:00,149.832,149.832,149.82,149.832,36800000.0
2006-10-13 04:48:00,149.831,149.831,149.824,149.824,28800001.0
2006-10-13 04:49:00,149.825,149.843,149.825,149.832,112499999.0
2006-10-13 04:50:00,149.83,149.842,149.824,149.842,78800000.0
2006-10-13 04:51:00,149.838,149.846,149.838,149.842,120500000.0
2006-10-13 04:52:00,149.836,149.836,149.823,149.825,116700001.0
2006-10-13 04:53:00,149.825,149.834,149.819,149.825,156899997.0
2006-10-13 04:54:00,149.828,149.833,149.821,149.826,190200005.0
2006-10-13 04:55:00,149.826,149.827,149.823,149.826,98600001.0
2006-10-13 04:56:00,149.823,149.838,149.823,149.828,110900001.0
2006-10-13 04:57:00,149.833,149.844,149.833,149.844,67900001.0
2006-10-13 04:58:00,149.841,149.841,149.822,149.833,51200000.0
2006-10-13 04:59:00,149.842,149.842,149.824,149.832,130100002.0
2006-10-13 05:00:00,149.835,149.845,149.835,149.844,74199999.0
2006-10-13 05:01:00,149.842,149.852,149.842,149.844,102100000.0
2006-10-13 05:02:00,149.841,149.854,149.841,149.851,60799999.0
2006-10-13 05:03:00,149.85,149.85,149.819,149.819,48000000.0
2006-10-13 05:04:00,149.818,149.836,149.818,149.836,113900000.0
2006-10-13 05:05:00,149.839,149.857,149.839,149.855,103199999.0
2006-10-13 05:06:00,149.843,149.856,149.838,149.855,114800003.0
2006-10-13 05:07:00,149.841,149.854,149.841,149.844,76299999.0
2006-10-13 05:08:00,149.846,149.849,149.838,149.849,86400001.0
2006-10-13 05:09:00,149.853,149.853,149.841,149.847,93799998.0
2006-10-13 05:10:00,149.834,149.835,149.822,149.835,148500002.0
2006-10-13 05:11:00,149.847,149.853,149.836,149.853,48700000.0
2006-10-13 05:12:00,149.853,149.853,149.842,149.842,21900000.0
2006-10-13 05:13:00,149.837,149.839,149.828,149.829,67500001.0
2006-10-13 05:14:00,149.848,149.85,149.84,149.85,108700000.0
2006-10-13 05:15:00,149.845,149.845,149.84,149.84,23000000.0
2006-10-13 05:16:00,149.84,149.845,149.835,149.845,137200004.0
2006-10-13 05:17:00,149.832,149.841,149.829,149.829,96000000.0
2006-10-13 05:18:00,149.832,149.832,149.821,149.821,62999999.0
2006-10-13 05:19:00,149.823,149.835,149.823,149.825,75800002.0
2006-10-13 05:20:00,149.828,149.837,149.823,149.837,53600000.0
2006-10-13 05:21:00,149.836,149.855,149.829,149.829,122200001.0
2006-10-13 05:22:00,149.84,149.845,149.838,149.839,76499999.0
2006-10-13 05:23:00,149.827,149.854,149.827,149.854,86700000.0
2006-10-13 05:24:00,149.859,149.859,149.852,149.853,30300000.0
2006-10-13 05:25:00,149.851,149.851,149.839,149.846,100700000.0
2006-10-13 05:26:00,149.853,149.854,149.851,149.854,49600000.0
2006-10-13 05:27:00,149.856,149.856,149.849,149.849,14400000.0
2006-10-13 05:28:00,149.85,149.855,149.85,149.855,9600000.0
2006-10-13 05:29:00,149.857,149.859,149.845,149.855,32400000.0
2006-10-13 05:30:00,149.848,149.848,149.848,149.848,19200000.0
2006-10-13 05:31:00,149.815,149.846,149.815,149.843,65900000.0
2006-10-13 05:32:00,149.848,149.848,149.836,149.847,61399999.0
2006-10-13 05:33:00,149.858,149.858,149.85,149.858,43999999.0
2006-10-13 05:34:00,149.847,149.85,149.847,149.85,24000001.0
2006-10-13 05:35:00,149.852,149.858,149.852,149.858,25599999.0
2006-10-13 05:36:00,149.846,149.864,149.846,149.864,119900000.0
2006-10-13 05:37:00,149.85,149.858,149.85,149.855,49900000.0
2006-10-13 05:38:00,149.857,149.858,149.857,149.858,36799999.0
2006-10-13 05:39:00,149.862,149.862,149.845,149.855,132800003.0
2006-10-13 05:40:00,149.855,149.86,149.848,149.856,101600002.0
2006-10-13 05:41:00,149.83,149.849,149.82,149.839,135999999.0
2006-10-13 05:42:00,149.849,149.854,149.845,149.848,61600000.0
2006-10-13 05:43:00,149.858,149.86,149.854,149.854,59099999.0
2006-10-13 05:44:00,149.853,149.861,149.853,149.853,113200001.0
2006-10-13 05:45:00,149.851,149.853,149.839,149.85,106299999.0
2006-10-13 05:46:00,149.842,149.846,149.842,149.842,39500000.0
2006-10-13 05:47:00,149.838,149.853,149.834,149.853,168800000.0
2006-10-13 05:48:00,149.859,149.859,149.848,149.856,128700001.0
2006-10-13 05:49:00,149.861,149.863,149.849,149.856,77300000.0
2006-10-13 05:50:00,149.859,149.87,149.858,149.865,77099999.0
2006-10-13 05:51:00,149.862,149.873,149.857,149.857,114199998.0
2006-10-13 05:52:00,149.86,149.882,149.86,149.873,98800002.0
2006-10-13 05:53:00,149.883,149.885,149.881,149.885,92799998.0
2006-10-13 05:54:00,149.886,149.886,149.873,149.873,42900000.0
2006-10-13 05:55:00,149.876,149.894,149.876,149.885,127599999.0
2006-10-13 05:56:00,149.883,149.884,149.875,149.875,41800000.0
2006-10-13 05:57:00,149.881,149.884,149.868,149.878,79400001.0
2006-10-13 05:58:00,149.883,149.886,149.876,149.88,80200000.0
2006-10-13 05:59:00,149.884,149.906,149.884,149.904,109499999.0
2006-10-13 06:00:00,149.895,149.92,149.895,149.908,89899997.0
2006-10-13 06:01:00,149.9,149.911,149.893,149.893,60499999.0
2006-10-13 06:02:00,149.88,149.88,149.874,149.877,192699996.0
2006-10-13 06:03:00,149.874,149.888,149.874,149.875,71300000.0
2006-10-13 06:04:00,149.876,149.88,149.861,149.88,120999999.0
2006-10-13 06:05:00,149.879,149.879,149.859,149.873,63200002.0
2006-10-13 06:06:00,149.867,149.875,149.861,149.87,90100000.0
2006-10-13 06:07:00,149.863,149.875,149.857,149.862,124900000.0
2006-10-13 06:08:00,149.873,149.877,149.864,149.875,119299999.0
2006-10-13 06:09:00,149.879,149.887,149.857,149.857,55200000.0
2006-10-13 06:10:00,149.856,149.859,149.844,149.859,150700000.0
2006-10-13 06:11:00,149.834,149.845,149.83,149.845,79499999.0
2006-10-13 06:12:00,149.845,149.854,149.845,149.85,135299999.0
2006-10-13 06:13:00,149.846,149.863,149.845,149.855,41800000.0
2006-10-13 06:14:00,149.862,149.867,149.855,149.861,148500000.0
2006-10-13 06:15:00,149.853,149.853,149.837,149.849,16000000.0
2006-10-13 06:16:00,149.855,149.855,149.839,149.842,71500000.0
2006-10-13 06:17:00,149.848,149.866,149.848,149.863,58400001.0
2006-10-13 06:18:00,149.854,149.863,149.849,149.852,87899998.0
2006-10-13 06:19:00,149.856,149.856,149.841,149.854,65699999.0
2006-10-13 06:20:00,149.86,149.863,149.851,149.859,120200001.0
2006-10-13 06:21:00,149.863,149.867,149.856,149.856,31800000.0
2006-10-13 06:22:00,149.866,149.896,149.866,149.894,68499999.0
2006-10-13 06:23:00,149.903,149.905,149.892,149.903,99599999.0
2006-10-13 06:24:00,149.913,149.917,149.905,149.91,167800001.0
2006-10-13 06:25:00,149.917,149.92,149.908,149.912,88999998.0
2006-10-13 06:26:00,149.903,149.917,149.901,149.906,152700004.0
2006-10-13 06:27:00,149.888,149.912,149.867,149.867,194400003.0
2006-10-13 06:28:00,149.905,149.909,149.889,149.89,47900000.0
2006-10-13 06:29:00,149.898,149.898,149.889,149.898,63499999.0
2006-10-13 06:30:00,149.902,149.905,149.889,149.904,145800003.0
2006-10-13 06:31:00,149.902,149.907,149.902,149.907,57499998.0
2006-10-13 06:32:00,149.907,149.91,149.893,149.895,91800000.0
2006-10-13 06:33:00,149.898,149.906,149.898,149.902,44000000.0
2006-10-13 06:34:00,149.908,149.908,149.897,149.897,63800000.0
2006-10-13 06:35:00,149.903,149.911,149.903,149.908,40699998.0
2006-10-13 06:36:00,149.915,149.915,149.905,149.91,44800000.0
2006-10-13 06:37:00,149.912,149.912,149.9,149.907,44700000.0
2006-10-13 06:38:00,149.912,149.913,149.908,149.913,44399998.0
2006-10-13 06:39:00,149.913,149.933,149.913,149.933,67699999.0
2006-10-13 06:40:00,149.935,149.946,149.927,149.927,92300000.0
2006-10-13 06:41:00,149.936,149.944,149.931,149.938,100499999.0
2006-10-13 06:42:00,149.935,149.935,149.925,149.928,127500002.0
2006-10-13 06:43:00,149.924,149.93,149.914,149.916,74699999.0
2006-10-13 06:44:00,149.93,149.934,149.929,149.93,37600000.0
2006-10-13 06:45:00,149.926,149.926,149.904,149.91,79400000.0
2006-10-13 06:46:00,149.91,149.914,149.901,149.902,160400001.0
2006-10-13 06:47:00,149.905,149.912,149.897,149.912,63700001.0
2006-10-13 06:48:00,149.909,149.909,149.897,149.907,69300000.0
2006-10-13 06:49:00,149.909,149.91,149.9,149.91,111200000.0
2006-10-13 06:50:00,149.909,149.918,149.895,149.918,118899998.0
2006-10-13 06:51:00,149.914,149.916,149.905,149.91,125899999.0
2006-10-13 06:52:00,149.915,149.927,149.91,149.91,84800000.0
2006-10-13 06:53:00,149.918,149.923,149.91,149.92,68200001.0
2006-10-13 06:54:00,149.921,149.932,149.919,149.923,28100000.0
2006-10-13 06:55:00,149.925,149.935,149.925,149.928,132999996.0
2006-10-13 06:56:00,149.932,149.932,149.917,149.92,65000000.0
2006-10-13 06:57:00,149.918,149.92,149.91,149.92,84800001.0
2006-10-13 06:58:00,149.92,149.925,149.917,149.925,74700000.0
2006-10-13 06:59:00,149.922,149.922,149.906,149.918,111399999.0
2006-10-13 07:00:00,149.922,149.922,149.908,149.91,124599998.0
2006-10-13 07:01:00,149.905,149.915,149.904,149.909,98800001.0
2006-10-13 07:02:00,149.907,149.914,149.905,149.905,36800000.0
2006-10-13 07:03:00,149.909,149.909,149.899,149.909,74600000.0
2006-10-13 07:04:00,149.911,149.921,149.911,149.918,68500001.0
2006-10-13 07:05:00,149.903,149.913,149.902,149.902,50400000.0
2006-10-13 07:06:00,149.907,149.934,149.907,149.934,148200002.0
2006-10-13 07:07:00,149.932,149.95,149.932,149.941,59400000.0
2006-10-13 07:08:00,149.938,149.944,149.932,149.944,188200001.0
2006-10-13 07:09:00,149.947,149.952,149.941,149.941,25300000.0
2006-10-13 07:10:00,149.931,149.932,149.914,149.932,70199999.0
2006-10-13 07:11:00,149.926,149.926,149.91,149.92,177699999.0
2006-10-13 07:12:00,149.918,149.924,149.913,149.922,105399999.0
2006-10-13 07:13:00,149.92,149.92,149.918,149.92,68299999.0
2006-10-13 07:14:00,149.917,149.946,149.917,149.94,27300000.0
2006-10-13 07:15:00,149.918,149.932,149.918,149.932,84999999.0
2006-10-13 07:16:00,149.925,149.939,149.925,149.938,142700002.0
2006-10-13 07:17:00,149.939,149.94,149.93,149.94,49600000.0
2006-10-13 07:18:00,149.925,149.947,149.925,149.947,65800001.0
2006-10-13 07:19:00,149.943,149.944,149.943,149.943,47200000.0
2006-10-13 07:20:00,149.93,150.008,149.93,149.988,99699999.0
2006-10-13 07:21:00,149.985,149.992,149.966,149.987,112700003.0
2006-10-13 07:22:00,149.992,149.992,149.984,149.985,140500002.0
2006-10-13 07:23:00,149.992,149.992,149.98,149.99,41800000.0
2006-10-13 07:24:00,149.99,149.99,149.982,149.987,65300000.0
2006-10-13 07:25:00,149.986,150.006,149.986,149.995,75399999.0
2006-10-13 07:26:00,150.008,150.044,150.006,150.038,202499999.0
2006-10-13 07:27:00,150.042,150.049,150.037,150.037,72199998.0
2006-10-13 07:28:00,150.051,150.055,150.044,150.044,68800000.0
2006-10-13 07:29:00,150.033,150.048,150.033,150.048,90200001.0
2006-10-13 07:30:00,150.036,150.044,150.027,150.044,43800000.0
2006-10-13 07:31:00,150.07,150.113,150.067,150.113,68700000.0
2006-10-13 07:32:00,150.138,150.138,150.098,150.098,66200000.0
2006-10-13 07:33:00,150.091,150.098,150.078,150.08,128700003.0
2006-10-13 07:34:00,150.086,150.086,150.061,150.073,100399999.0
2006-10-13 07:35:00,150.06,150.06,150.03,150.043,56800000.0
2006-10-13 07:36:00,150.043,150.07,150.035,150.07,43600000.0
2006-10-13 07:37:00,150.084,150.106,150.084,150.097,114099999.0
2006-10-13 07:38:00,150.085,150.085,150.07,150.072,69600000.0
2006-10-13 07:39:00,150.07,150.087,150.058,150.07,68500000.0
2006-10-13 07:40:00,150.068,150.071,150.066,150.07,101399997.0
2006-10-13 07:41:00,150.06,150.082,150.06,150.079,133400001.0
2006-10-13 07:42:00,150.07,150.083,150.07,150.08,133399999.0
2006-10-13 07:43:00,150.077,150.083,150.073,150.075,111099998.0
2006-10-13 07:44:00,150.063,150.064,150.044,150.064,88900000.0
2006-10-13 07:45:00,150.063,150.067,150.057,150.065,53200000.0
2006-10-13 07:46:00,150.068,150.068,150.043,150.065,55300000.0
2006-10-13 07:47:00,150.064,150.064,150.024,150.036,77099999.0
2006-10-13 07:48:00,150.038,150.038,150.019,150.019,123199999.0
2006-10-13 07:49:00,150.035,150.035,150.025,150.025,13600000.0
2006-10-13 07:50:00,150.032,150.045,150.032,150.045,150499996.0
2006-10-13 07:51:00,150.038,150.038,150.032,150.037,44899999.0
2006-10-13 07:52:00,150.034,150.041,150.031,150.031,71899999.0
2006-10-13 07:53:00,150.04,150.041,150.038,150.038,109500004.0
2006-10-13 07:54:00,150.027,150.035,150.021,150.032,128599997.0
2006-10-13 07:55:00,150.031,150.043,150.031,150.043,105500001.0
2006-10-13 07:56:00,150.038,150.041,150.027,150.028,43500000.0
2006-10-13 07:57:00,150.038,150.045,150.03,150.03,56100000.0
2006-10-13 07:58:00,150.031,150.031,150.014,150.019,59200000.0
2006-10-13 07:59:00,150.02,150.037,150.02,150.035,72900000.0
2006-10-13 08:00:00,150.027,150.029,150.013,150.029,79699999.0
2006-10-13 08:01:00,150.031,150.031,150.004,150.004,42399999.0
2006-10-13 08:02:00,150.002,150.002,149.98,149.98,95099998.0
2006-10-13 08:03:00,149.972,149.987,149.972,149.973,46900000.0
2006-10-13 08:04:00,149.973,149.973,149.958,149.963,173500000.0
2006-10-13 08:05:00,149.965,149.974,149.964,149.974,72299998.0
2006-10-13 08:06:00,149.974,149.974,149.96,149.967,104000000.0
2006-10-13 08:07:00,149.967,149.967,149.959,149.959,33600000.0
2006-10-13 08:08:00,149.964,149.964,149.955,149.955,29600000.0
2006-10-13 08:09:00,149.947,149.957,149.934,149.934,53600000.0
2006-10-13 08:10:00,149.942,149.966,149.942,149.962,113899998.0
2006-10-13 08:11:00,149.96,149.963,149.956,149.961,112299999.0
2006-10-13 08:12:00,149.963,149.968,149.961,149.964,112600001.0
2006-10-13 08:13:00,149.963,149.971,149.957,149.969,99100002.0
2006-10-13 08:14:00,149.972,149.976,149.963,149.968,72400000.0
2006-10-13 08:15:00,149.967,149.967,149.962,149.962,50399998.0
2006-10-13 08:16:00,149.957,149.977,149.957,149.977,76700002.0
2006-10-13 08:17:00,149.957,149.97,149.931,149.947,59300000.0
2006-10-13 08:18:00,149.95,149.951,149.945,149.948,99900000.0
2006-10-13 08:19:00,149.955,149.955,149.955,149.955,43099998.0
2006-10-13 08:20:00,149.948,149.974,149.948,149.964,63700000.0
2006-10-13 08:21:00,149.964,149.973,149.963,149.963,159999999.0
2006-10-13 08:22:00,149.96,149.96,149.956,149.957,38400000.0
2006-10-13 08:23:00,149.949,149.958,149.943,149.958,132700000.0
2006-10-13 08:24:00,149.962,149.965,149.959,149.96,161300002.0
2006-10-13 08:25:00,149.954,149.954,149.949,149.949,8800000.0
2006-10-13 08:26:00,149.958,149.958,149.939,149.948,92600002.0
2006-10-13 08:27:00,149.953,149.955,149.934,149.934,84900000.0
2006-10-13 08:28:00,149.939,149.944,149.922,149.922,112700002.0
2006-10-13 08:29:00,149.935,149.944,149.916,149.916,82999999.0
2006-10-13 08:30:00,149.914,149.933,149.914,149.925,104199998.0
2006-10-13 08:31:00,149.928,149.944,149.925,149.925,124500001.0
2006-10-13 08:32:00,149.932,149.939,149.93,149.93,52400000.0
2006-10-13 08:33:00,149.926,149.937,149.926,149.931,101200001.0
2006-10-13 08:34:00,149.925,149.935,149.925,149.935,159799998.0
2006-10-13 08:35:00,149.928,149.94,149.923,149.927,93200000.0
2006-10-13 08:36:00,149.933,149.947,149.933,149.947,207500001.0
2006-10-13 08:37:00,149.968,149.983,149.948,149.983,166300003.0
2006-10-13 08:38:00,149.979,149.983,149.968,149.968,95900001.0
2006-10-13 08:39:00,149.975,149.986,149.962,149.962,46400000.0
2006-10-13 08:40:00,149.954,149.965,149.954,149.965,101500000.0
2006-10-13 08:41:00,149.957,149.971,149.957,149.961,111200001.0
2006-10-13 08:42:00,149.962,149.979,149.962,149.976,89599998.0
2006-10-13 08:43:00,149.967,149.973,149.955,149.955,50200000.0
2006-10-13 08:44:00,149.954,149.976,149.954,149.965,120799999.0
2006-10-13 08:45:00,149.963,149.97,149.952,149.957,126699999.0
2006-10-13 08:46:00,149.955,149.977,149.955,149.977,47899999.0
2006-10-13 08:47:00,149.97,149.986,149.97,149.98,155999998.0
2006-10-13 08:48:00,149.975,149.975,149.956,149.962,47600000.0
2006-10-13 08:49:00,149.944,149.962,149.944,149.955,130200000.0
2006-10-13 08:50:00,149.954,149.958,149.94,149.954,116900001.0
2006-10-13 08:51:00,149.956,149.964,149.948,149.956,188700000.0
2006-10-13 08:52:00,149.945,149.945,149.927,149.938,84200000.0
2006-10-13 08:53:00,149.947,149.956,149.937,149.952,78100000.0
2006-10-13 08:54:00,149.957,149.957,149.945,149.945,62100000.0
2006-10-13 08:55:00,149.952,149.953,149.939,149.953,130499999.0
2006-10-13 08:56:00,149.953,149.965,149.946,149.954,82500001.0
2006-10-13 08:57:00,149.941,149.964,149.933,149.94,141399999.0
2006-10-13 08:58:00,149.941,149.952,149.935,149.941,73400002.0
2006-10-13 08:59:00,149.95,149.975,149.95,149.975,80300001.0
2006-10-13 09:00:00,149.978,150.036,149.977,150.031,44300000.0
2006-10-13 09:01:00,150.027,150.04,150.002,150.002,101799999.0
2006-10-13 09:02:00,149.994,150.0,149.985,149.992,55600000.0
2006-10-13 09:03:00,150.0,150.016,150.0,150.013,99900000.0
2006-10-13 09:04:00,150.005,150.015,150.0,150.005,51200000.0
2006-10-13 09:05:00,149.998,149.998,149.992,149.992,70800000.0
2006-10-13 09:06:00,149.995,150.027,149.995,150.023,104399998.0
2006-10-13 09:07:00,150.028,150.036,150.022,150.022,53400001.0
2006-10-13 09:08:00,150.023,150.033,150.02,150.022,103999999.0
2006-10-13 09:09:00,150.024,150.047,150.024,150.045,69000000.0
2006-10-13 09:10:00,150.036,150.045,150.035,150.039,40600000.0
2006-10-13 09:11:00,150.038,150.042,150.025,150.037,49600000.0
2006-10-13 09:12:00,150.022,150.037,150.022,150.037,142799998.0
2006-10-13 09:13:00,150.032,150.035,150.032,150.033,85599999.0
2006-10-13 09:14:00,150.031,150.041,150.03,150.03,172099996.0
2006-10-13 09:15:00,150.028,150.028,150.017,150.022,81000000.0
2006-10-13 09:16:00,150.016,150.016,149.997,150.008,72300001.0
2006-10-13 09:17:00,150.003,150.017,150.0,150.005,101000000.0
2006-10-13 09:18:00,150.01,150.013,150.006,150.007,54400000.0
2006-10-13 09:19:00,150.0,150.016,149.994,150.006,169700000.0
2006-10-13 09:20:00,150.007,150.02,150.003,150.007,78400000.0
2006-10-13 09:21:00,150.007,150.007,149.996,149.996,41100000.0
2006-10-13 09:22:00,150.0,150.008,149.992,150.008,107000000.0
2006-10-13 09:23:00,150.012,150.018,150.01,150.01,72700001.0
2006-10-13 09:24:00,150.002,150.01,150.0,150.0,148500002.0
2006-10-13 09:25:00,149.999,150.016,149.999,150.013,127900000.0
2006-10-13 09:26:00,150.012,150.012,150.003,150.009,63200001.0
2006-10-13 09:27:00,150.021,150.022,150.013,150.022,92300000.0
2006-10-13 09:28:00,150.016,150.016,150.002,150.003,77399999.0
2006-10-13 09:29:00,150.003,150.007,149.999,150.004,85700001.0
2006-10-13 09:30:00,150.003,150.014,150.003,150.005,28800000.0
2006-10-13 09:31:00,149.998,150.006,149.998,150.006,113999997.0
2006-10-13 09:32:00,149.955,149.955,149.841,149.855,70400000.0
2006-10-13 09:33:00,149.867,149.876,149.841,149.841,104299999.0
2006-10-13 09:34:00,149.824,149.824,149.795,149.804,81399999.0
2006-10-13 09:35:00,149.777,149.792,149.752,149.752,108200003.0
2006-10-13 09:36:00,149.734,149.742,149.701,149.709,96400001.0
2006-10-13 09:37:00,149.673,149.673,149.633,149.657,95300003.0
2006-10-13 09:38:00,149.662,149.751,149.658,149.748,52499999.0
2006-10-13 09:39:00,149.75,149.75,149.731,149.738,64700000.0
2006-10-13 09:40:00,149.753,149.758,149.735,149.735,97700000.0
2006-10-13 09:41:00,149.732,149.732,149.711,149.711,48800000.0
2006-10-13 09:42:00,149.714,149.721,149.704,149.718,90599998.0
2006-10-13 09:43:00,149.674,149.674,149.643,149.643,97000001.0
2006-10-13 09:44:00,149.652,149.665,149.644,149.644,94699999.0
2006-10-13 09:45:00,149.65,149.655,149.645,149.653,46800000.0
2006-10-13 09:46:00,149.674,149.691,149.659,149.675,66299999.0
2006-10-13 09:47:00,149.687,149.701,149.683,149.693,141800000.0
2006-10-13 09:48:00,149.692,149.712,149.692,149.709,69100001.0
2006-10-13 09:49:00,149.726,149.749,149.726,149.748,65100000.0
2006-10-13 09:50:00,149.744,149.744,149.66,149.66,83200001.0
2006-10-13 09:51:00,149.67,149.67,149.642,149.649,134199999.0
2006-10-13 09:52:00,149.642,149.678,149.634,149.674,36900000.0
2006-10-13 09:53:00,149.694,149.704,149.691,149.697,79899999.0
2006-10-13 09:54:00,149.697,149.71,149.695,149.71,28500000.0
2006-10-13 09:55:00,149.715,149.72,149.704,149.71,156600000.0
2006-10-13 09:56:00,149.712,149.729,149.712,149.729,142100000.0
2006-10-13 09:57:00,149.732,149.732,149.719,149.728,69500000.0
2006-10-13 09:58:00,149.722,149.722,149.721,149.721,9600000.0
2006-10-13 09:59:00,149.708,149.721,149.704,149.721,87300000.0
2006-10-13 10:00:00,149.7,149.7,149.695,149.695,13600000.0
2006-10-13 10:01:00,149.686,149.736,149.686,149.728,90300000.0
2006-10-13 10:02:00,149.731,149.759,149.731,149.759,119500003.0
2006-10-13 10:03:00,149.766,149.766,149.754,149.754,65100000.0
2006-10-13 10:04:00,149.749,149.749,149.734,149.738,174700002.0
2006-10-13 10:05:00,149.731,149.753,149.731,149.749,140000001.0
2006-10-13 10:06:00,149.748,149.748,149.741,149.741,82300000.0
2006-10-13 10:07:00,149.735,149.735,149.707,149.712,172100000.0
2006-10-13 10:08:00,149.714,149.714,149.705,149.714,88700000.0
2006-10-13 10:09:00,149.726,149.728,149.711,149.719,110600000.0
2006-10-13 10:10:00,149.74,149.744,149.728,149.728,89699998.0
2006-10-13 10:11:00,149.726,149.729,149.713,149.718,130200000.0
2006-10-13 10:12:00,149.72,149.73,149.715,149.715,83000001.0
2006-10-13 10:13:00,149.71,149.721,149.701,149.721,51100000.0
2006-10-13 10:14:00,149.721,149.722,149.708,149.72,113099999.0
2006-10-13 10:15:00,149.712,149.712,149.688,149.688,78100000.0
2006-10-13 10:16:00,149.686,149.7,149.686,149.697,128300002.0
2006-10-13 10:17:00,149.698,149.7,149.691,149.691,96700000.0
2006-10-13 10:18:00,149.692,149.699,149.687,149.687,55099999.0
2006-10-13 10:19:00,149.68,149.7,149.68,149.697,75299999.0
2006-10-13 10:20:00,149.691,149.703,149.69,149.7,208500003.0
2006-10-13 10:21:00,149.697,149.698,149.679,149.687,84000000.0
2006-10-13 10:22:00,149.687,149.694,149.678,149.694,222200004.0
2006-10-13 10:23:00,149.692,149.692,149.684,149.688,34200000.0
2006-10-13 10:24:00,149.69,149.691,149.677,149.683,111599999.0
2006-10-13 10:25:00,149.682,149.686,149.662,149.662,92100000.0
2006-10-13 10:26:00,149.654,149.663,149.65,149.65,161100000.0
2006-10-13 10:27:00,149.64,149.642,149.64,149.642,35200000.0
2006-10-13 10:28:00,149.625,149.65,149.625,149.65,26800000.0
2006-10-13 10:29:00,149.658,149.672,149.655,149.672,72800000.0
2006-10-13 10:30:00,149.677,149.677,149.668,149.671,81800000.0
2006-10-13 10:31:00,149.657,149.657,149.639,149.648,116599999.0
2006-10-13 10:32:00,149.657,149.657,149.647,149.65,87700001.0
2006-10-13 10:33:00,149.636,149.698,149.636,149.698,36300000.0
2006-10-13 10:34:00,149.688,149.701,149.687,149.694,99900000.0
2006-10-13 10:35:00,149.697,149.699,149.687,149.699,70400000.0
2006-10-13 10:36:00,149.7,149.732,149.698,149.725,79200000.0
2006-10-13 10:37:00,149.732,149.732,149.716,149.717,52000001.0
2006-10-13 10:38:00,149.729,149.738,149.728,149.736,93500000.0
2006-10-13 10:39:00,149.734,149.743,149.731,149.743,111500002.0
2006-10-13 10:40:00,149.741,149.741,149.723,149.73,60900000.0
2006-10-13 10:41:00,149.717,149.728,149.717,149.724,36500000.0
2006-10-13 10:42:00,149.713,149.713,149.693,149.693,150700003.0
2006-10-13 10:43:00,149.699,149.755,149.699,149.752,163499998.0
2006-10-13 10:44:00,149.76,149.765,149.745,149.745,78100000.0
2006-10-13 10:45:00,149.744,149.753,149.728,149.751,180100002.0
2006-10-13 10:46:00,149.764,149.77,149.759,149.765,94100000.0
2006-10-13 10:47:00,149.771,149.771,149.754,149.758,111799997.0
2006-10-13 10:48:00,149.768,149.768,149.762,149.763,74400001.0
2006-10-13 10:49:00,149.754,149.754,149.74,149.749,135600002.0
2006-10-13 10:50:00,149.747,149.749,149.738,149.738,89300000.0
2006-10-13 10:51:00,149.746,149.753,149.738,149.753,39300000.0
2006-10-13 10:52:00,149.751,149.763,149.751,149.758,127299997.0
2006-10-13 10:53:00,149.764,149.782,149.763,149.776,72599998.0
2006-10-13 10:54:00,149.78,149.78,149.758,149.775,90699999.0
2006-10-13 10:55:00,149.772,149.772,149.756,149.759,65900000.0
2006-10-13 10:56:00,149.772,149.783,149.768,149.779,61500000.0
2006-10-13 10:57:00,149.78,149.78,149.775,149.78,71100001.0
2006-10-13 10:58:00,149.777,149.779,149.765,149.778,155100000.0
2006-10-13 10:59:00,149.775,149.775,149.767,149.767,44400000.0
2006-10-13 11:00:00,149.772,149.772,149.756,149.761,33800000.0
2006-10-13 11:01:00,149.763,149.775,149.757,149.775,130700002.0
2006-10-13 11:02:00,149.773,149.773,149.758,149.758,55400000.0
2006-10-13 11:03:00,149.751,149.762,149.751,149.754,91900002.0
2006-10-13 11:04:00,149.749,149.752,149.745,149.745,69400000.0
2006-10-13 11:05:00,149.759,149.765,149.753,149.765,83700001.0
2006-10-13 11:06:00,149.77,149.77,149.763,149.768,57600000.0
2006-10-13 11:07:00,149.762,149.766,149.754,149.754,27400000.0
2006-10-13 11:08:00,149.753,149.759,149.744,149.744,93499999.0
2006-10-13 11:09:00,149.759,149.762,149.749,149.752,76100000.0
2006-10-13 11:10:00,149.746,149.748,149.739,149.74,65300002.0
2006-10-13 11:11:00,149.738,149.738,149.734,149.737,73400000.0
2006-10-13 11:12:00,149.743,149.743,149.73,149.739,130400001.0
2006-10-13 11:13:00,149.735,149.735,149.722,149.722,144400002.0
2006-10-13 11:14:00,149.715,149.74,149.715,149.74,29700000.0
2006-10-13 11:15:00,149.739,149.747,149.726,149.735,198499995.0
2006-10-13 11:16:00,149.74,149.755,149.726,149.75,90300000.0
2006-10-13 11:17:00,149.77,149.786,149.767,149.767,83999999.0
2006-10-13 11:18:00,149.768,149.768,149.758,149.758,41400001.0
2006-10-13 11:19:00,149.775,149.782,149.775,149.78,97100001.0
2006-10-13 11:20:00,149.778,149.797,149.778,149.792,116699998.0
2006-10-13 11:21:00,149.806,149.817,149.806,149.813,133499998.0
2006-10-13 11:22:00,149.807,149.812,149.806,149.809,100700000.0
2006-10-13 11:23:00,149.803,149.815,149.803,149.81,107100001.0
2006-10-13 11:24:00,149.806,149.819,149.806,149.808,89000000.0
2006-10-13 11:25:00,149.807,149.82,149.806,149.81,124599998.0
2006-10-13 11:26:00,149.813,149.813,149.8,149.811,107799999.0
2006-10-13 11:27:00,149.798,149.822,149.798,149.818,145600000.0
2006-10-13 11:28:00,149.817,149.817,149.801,149.806,65999999.0
2006-10-13 11:29:00,149.818,149.82,149.808,149.808,80099999.0
2006-10-13 11:30:00,149.816,149.832,149.816,149.824,66500000.0
2006-10-13 11:31:00,149.832,149.849,149.832,149.835,159699998.0
2006-10-13 11:32:00,149.827,149.829,149.82,149.822,104500000.0
2006-10-13 11:33:00,149.825,149.825,149.813,149.813,127800000.0
2006-10-13 11:34:00,149.828,149.831,149.822,149.827,91600001.0
2006-10-13 11:35:00,149.826,149.835,149.82,149.82,203899997.0
2006-10-13 11:36:00,149.832,149.832,149.818,149.827,118800001.0
2006-10-13 11:37:00,149.84,149.857,149.833,149.853,134299997.0
2006-10-13 11:38:00,149.858,149.862,149.848,149.858,55700000.0
2006-10-13 11:39:00,149.86,149.865,149.85,149.857,96700000.0
2006-10-13 11:40:00,149.861,149.893,149.861,149.89,81200000.0
2006-10-13 11:41:00,149.891,149.896,149.882,149.891,89800000.0
2006-10-13 11:42:00,149.894,149.908,149.894,149.9,71500000.0
2006-10-13 11:43:00,149.905,149.91,149.893,149.907,239700000.0
2006-10-13 11:44:00,149.909,149.914,149.9,149.903,81500000.0
2006-10-13 11:45:00,149.898,149.898,149.884,149.891,112500001.0
2006-10-13 11:46:00,149.883,149.888,149.877,149.877,82000001.0
2006-10-13 11:47:00,149.874,149.882,149.872,149.873,85600002.0
2006-10-13 11:48:00,149.879,149.879,149.871,149.871,68600000.0
2006-10-13 11:49:00,149.868,149.89,149.868,149.887,105200001.0
2006-10-13 11:50:00,149.874,149.88,149.87,149.873,83499999.0
2006-10-13 11:51:00,149.867,149.893,149.867,149.893,56500000.0
2006-10-13 11:52:00,149.883,149.91,149.883,149.91,83199999.0
2006-10-13 11:53:00,149.911,149.911,149.895,149.897,103899999.0
2006-10-13 11:54:00,149.894,149.895,149.881,149.884,88600000.0
2006-10-13 11:55:00,149.887,149.899,149.881,149.894,111400001.0
2006-10-13 11:56:00,149.896,149.896,149.858,149.873,113500001.0
2006-10-13 11:57:00,149.878,149.881,149.869,149.872,74800001.0
2006-10-13 11:58:00,149.868,149.873,149.863,149.873,50599999.0
2006-10-13 11:59:00,149.882,149.899,149.882,149.893,164600000.0
2006-10-13 12:00:00,149.891,149.898,149.885,149.891,110399999.0
2006-10-13 12:01:00,149.888,149.912,149.888,149.911,66700000.0
2006-10-13 12:02:00,149.908,149.911,149.897,149.898,90400002.0
2006-10-13 12:03:00,149.894,149.894,149.868,149.872,133499998.0
2006-10-13 12:04:00,149.872,149.876,149.861,149.876,43600000.0
2006-10-13 12:05:00,149.874,149.899,149.874,149.896,139400000.0
2006-10-13 12:06:00,149.9,149.909,149.897,149.902,60200000.0
2006-10-13 12:07:00,149.893,149.895,149.872,149.874,115700002.0
2006-10-13 12:08:00,149.872,149.881,149.869,149.869,92300001.0
2006-10-13 12:09:00,149.871,149.878,149.871,149.878,48199999.0
2006-10-13 12:10:00,149.882,149.882,149.866,149.877,117399999.0
2006-10-13 12:11:00,149.868,149.868,149.837,149.84,85499999.0
2006-10-13 12:12:00,149.833,149.836,149.827,149.836,58600000.0
2006-10-13 12:13:00,149.838,149.84,149.832,149.832,57999999.0
2006-10-13 12:14:00,149.832,149.836,149.818,149.83,83199999.0
2006-10-13 12:15:00,149.84,149.851,149.835,149.84,93600000.0
2006-10-13 12:16:00,149.843,149.861,149.843,149.86,76000000.0
2006-10-13 12:17:00,149.86,149.865,149.855,149.865,77100000.0
2006-10-13 12:18:00,149.863,149.873,149.863,149.863,126599998.0
2006-10-13 12:19:00,149.862,149.879,149.862,149.875,124000001.0
2006-10-13 12:20:00,149.868,149.868,149.865,149.865,7600000.0
2006-10-13 12:21:00,149.869,149.876,149.869,149.876,48700002.0
2006-10-13 12:22:00,149.862,149.862,149.845,149.845,55900002.0
2006-10-13 12:23:00,149.83,149.831,149.824,149.824,66800000.0
2006-10-13 12:24:00,149.825,149.837,149.825,149.837,98399999.0
2006-10-13 12:25:00,149.839,149.845,149.832,149.845,32000000.0
2006-10-13 12:26:00,149.852,149.852,149.838,149.841,20200000.0
2006-10-13 12:27:00,149.837,149.838,149.824,149.824,31100000.0
2006-10-13 12:28:00,149.823,149.826,149.812,149.82,52799999.0
2006-10-13 12:29:00,149.82,149.82,149.81,149.815,61500000.0
2006-10-13 12:30:00,149.81,149.821,149.808,149.819,60300000.0
2006-10-13 12:31:00,149.817,149.817,149.81,149.81,43700000.0
2006-10-13 12:32:00,149.818,149.823,149.813,149.813,36600000.0
2006-10-13 12:33:00,149.822,149.831,149.814,149.822,53900000.0
2006-10-13 12:34:00,149.816,149.818,149.811,149.811,126300002.0
2006-10-13 12:35:00,149.806,149.806,149.796,149.798,67299999.0
2006-10-13 12:36:00,149.805,149.811,149.798,149.808,21400000.0
2006-10-13 12:37:00,149.808,149.808,149.797,149.797,62299999.0
2006-10-13 12:38:00,149.792,149.807,149.792,149.804,137299999.0
2006-10-13 12:39:00,149.805,149.805,149.796,149.799,56600000.0
2006-10-13 12:40:00,149.803,149.807,149.796,149.807,42499998.0
2006-10-13 12:41:00,149.799,149.818,149.799,149.818,149200002.0
2006-10-13 12:42:00,149.817,149.817,149.8,149.8,60800000.0
2006-10-13 12:43:00,149.807,149.818,149.807,149.813,62400000.0
2006-10-13 12:44:00,149.806,149.807,149.794,149.802,85500002.0
2006-10-13 12:45:00,149.815,149.815,149.805,149.805,39200000.0
2006-10-13 12:46:00,149.823,149.823,149.809,149.81,127900000.0
2006-10-13 12:47:00,149.804,149.808,149.797,149.797,47800000.0
2006-10-13 12:48:00,149.805,149.81,149.793,149.806,70500001.0
2006-10-13 12:49:00,149.8,149.805,149.795,149.797,89199999.0
2006-10-13 12:50:00,149.79,149.802,149.753,149.802,65800000.0
2006-10-13 12:51:00,149.805,149.805,149.8,149.8,30100000.0
2006-10-13 12:52:00,149.8,149.8,149.795,149.795,30600000.0
2006-10-13 12:53:00,149.803,149.803,149.788,149.799,120699999.0
2006-10-13 12:54:00,149.79,149.805,149.79,149.8,45000000.0
2006-10-13 12:55:00,149.795,149.795,149.767,149.767,61600000.0
2006-10-13 12:56:00,149.756,149.762,149.75,149.75,98600000.0
2006-10-13 12:57:00,149.749,149.754,149.743,149.744,109599999.0
2006-10-13 12:58:00,149.743,149.772,149.743,149.771,103799997.0
2006-10-13 12:59:00,149.762,149.774,149.762,149.771,45699999.0
2006-10-13 13:00:00,149.773,149.782,149.767,149.782,34200000.0
2006-10-13 13:01:00,149.785,149.797,149.785,149.795,71100000.0
2006-10-13 13:02:00,149.793,149.8,149.774,149.777,107699999.0
2006-10-13 13:03:00,149.778,149.799,149.777,149.798,108900001.0
2006-10-13 13:04:00,149.804,149.804,149.791,149.794,109399997.0
2006-10-13 13:05:00,149.775,149.775,149.756,149.756,67600000.0
2006-10-13 13:06:00,149.748,149.75,149.743,149.743,162600000.0
2006-10-13 13:07:00,149.745,149.757,149.745,149.755,69799998.0
2006-10-13 13:08:00,149.754,149.759,149.749,149.759,78600000.0
2006-10-13 13:09:00,149.764,149.779,149.764,149.777,72000000.0
2006-10-13 13:10:00,149.771,149.781,149.771,149.774,69600001.0
2006-10-13 13:11:00,149.775,149.798,149.774,149.798,73299999.0
2006-10-13 13:12:00,149.799,149.799,149.786,149.798,71700000.0
2006-10-13 13:13:00,149.8,149.803,149.791,149.791,73600000.0
2006-10-13 13:14:00,149.785,149.797,149.785,149.797,71000001.0
2006-10-13 13:15:00,149.798,149.808,149.795,149.808,137599999.0
2006-10-13 13:16:00,149.805,149.82,149.798,149.82,79399999.0
2006-10-13 13:17:00,149.816,149.818,149.805,149.814,90299997.0
2006-10-13 13:18:00,149.82,149.836,149.819,149.832,126300001.0
2006-10-13 13:19:00,149.822,149.833,149.817,149.817,51100000.0
2006-10-13 13:20:00,149.816,149.824,149.809,149.819,96600001.0
2006-10-13 13:21:00,149.813,149.825,149.812,149.814,50600000.0
2006-10-13 13:22:00,149.812,149.819,149.81,149.819,88299998.0
2006-10-13 13:23:00,149.81,149.82,149.81,149.814,45600000.0
2006-10-13 13:24:00,149.812,149.817,149.809,149.817,142000000.0
2006-10-13 13:25:00,149.808,149.809,149.799,149.802,64299999.0
2006-10-13 13:26:00,149.801,149.811,149.8,149.811,75200000.0
2006-10-13 13:27:00,149.809,149.81,149.808,149.81,51400000.0
2006-10-13 13:28:00,149.803,149.815,149.803,149.815,164099998.0
2006-10-13 13:29:00,149.812,149.816,149.812,149.813,49800000.0
2006-10-13 13:30:00,149.812,149.814,149.803,149.803,37400000.0
2006-10-13 13:31:00,149.795,149.81,149.795,149.81,135800000.0
2006-10-13 13:32:00,149.8,149.818,149.8,149.81,68000001.0
2006-10-13 13:33:00,149.818,149.818,149.801,149.808,51300000.0
2006-10-13 13:34:00,149.808,149.82,149.8,149.813,53900000.0
2006-10-13 13:35:00,149.805,149.831,149.805,149.826,111100000.0
2006-10-13 13:36:00,149.823,149.825,149.813,149.825,92199998.0
2006-10-13 13:37:00,149.821,149.829,149.819,149.828,127500003.0
2006-10-13 13:38:00,149.835,149.845,149.835,149.845,23200000.0
2006-10-13 13:39:00,149.847,149.847,149.824,149.824,49600001.0
2006-10-13 13:40:00,149.821,149.839,149.821,149.833,33099999.0
2006-10-13 13:41:00,149.846,149.847,149.829,149.837,132500001.0
2006-10-13 13:42:00,149.831,149.831,149.811,149.817,33900000.0
2006-10-13 13:43:00,149.816,149.816,149.8,149.814,126299998.0
2006-10-13 13:44:00,149.806,149.816,149.806,149.816,157699996.0
2006-10-13 13:45:00,149.816,149.816,149.803,149.805,77599999.0
2006-10-13 13:46:00,149.813,149.815,149.812,149.812,64899998.0
2006-10-13 13:47:00,149.802,149.81,149.796,149.81,61599999.0
2006-10-13 13:48:00,149.797,149.81,149.797,149.805,114799998.0
2006-10-13 13:49:00,149.79,149.79,149.771,149.773,84799999.0
2006-10-13 13:50:00,149.758,149.779,149.758,149.77,71700000.0
2006-10-13 13:51:00,149.78,149.799,149.776,149.799,81800000.0
2006-10-13 13:52:00,149.799,149.799,149.79,149.79,155900001.0
2006-10-13 13:53:00,149.792,149.804,149.792,149.793,100000001.0
2006-10-13 13:54:00,149.795,149.806,149.795,149.806,74500000.0
2006-10-13 13:55:00,149.811,149.822,149.807,149.807,99199997.0
2006-10-13 13:56:00,149.813,149.816,149.801,149.805,133399997.0
2006-10-13 13:57:00,149.806,149.817,149.798,149.801,172399998.0
2006-10-13 13:58:00,149.808,149.815,149.797,149.797,95700001.0
2006-10-13 13:59:00,149.798,149.808,149.798,149.805,53700000.0
2006-10-13 14:00:00,149.816,149.819,149.807,149.807,112900000.0
2006-10-13 14:01:00,149.809,149.836,149.809,149.836,50400000.0
2006-10-13 14:02:00,149.826,149.84,149.826,149.84,83700001.0
2006-10-13 14:03:00,149.842,149.842,149.829,149.833,70200001.0
2006-10-13 14:04:00,149.84,149.846,149.839,149.845,77700001.0
2006-10-13 14:05:00,149.842,149.845,149.838,149.845,40300000.0
2006-10-13 14:06:00,149.84,149.84,149.835,149.837,132599998.0
2006-10-13 14:07:00,149.828,149.836,149.828,149.831,73500000.0
2006-10-13 14:08:00,149.832,149.838,149.826,149.832,119900001.0
2006-10-13 14:09:00,149.825,149.835,149.825,149.825,62699999.0
2006-10-13 14:10:00,149.83,149.835,149.82,149.822,117800001.0
2006-10-13 14:11:00,149.829,149.835,149.826,149.826,140700001.0
2006-10-13 14:12:00,149.836,149.839,149.82,149.82,48900000.0
2006-10-13 14:13:00,149.816,149.831,149.816,149.828,138899996.0
2006-10-13 14:14:00,149.821,149.824,149.821,149.824,12800000.0
2006-10-13 14:15:00,149.816,149.831,149.814,149.815,59300000.0
2006-10-13 14:16:00,149.807,149.808,149.796,149.808,114799997.0
2006-10-13 14:17:00,149.812,149.814,149.8,149.808,79200000.0
2006-10-13 14:18:00,149.809,149.832,149.809,149.828,93200000.0
2006-10-13 14:19:00,149.83,149.835,149.828,149.828,9700000.0
2006-10-13 14:20:00,149.828,149.839,149.821,149.836,64799999.0
2006-10-13 14:21:00,149.831,149.859,149.831,149.859,56600001.0
2006-10-13 14:22:00,149.872,149.874,149.857,149.865,97000000.0
2006-10-13 14:23:00,149.863,149.869,149.856,149.856,32800000.0
2006-10-13 14:24:00,149.86,149.86,149.84,149.856,77100002.0
2006-10-13 14:25:00,149.859,149.87,149.859,149.862,34500000.0
2006-10-13 14:26:00,149.863,149.863,149.842,149.849,67400000.0
2006-10-13 14:27:00,149.85,149.85,149.821,149.846,81699997.0
2006-10-13 14:28:00,149.848,149.857,149.839,149.857,134300000.0
2006-10-13 14:29:00,149.849,149.854,149.849,149.854,21800000.0
2006-10-13 14:30:00,149.87,149.881,149.792,149.796,86399999.0
2006-10-13 14:31:00,149.788,149.847,149.774,149.837,124499999.0
2006-10-13 14:32:00,149.838,149.841,149.79,149.808,231099997.0
2006-10-13 14:33:00,149.817,149.865,149.808,149.854,114899999.0
2006-10-13 14:34:00,149.847,149.863,149.847,149.851,38500000.0
2006-10-13 14:35:00,149.844,149.844,149.819,149.83,152000002.0
2006-10-13 14:36:00,149.828,149.828,149.8,149.803,64600000.0
2006-10-13 14:37:00,149.774,149.774,149.706,149.721,62300001.0
2006-10-13 14:38:00,149.723,149.723,149.703,149.714,184700005.0
2006-10-13 14:39:00,149.716,149.742,149.711,149.742,50800000.0
2006-10-13 14:40:00,149.745,149.757,149.731,149.751,86899999.0
2006-10-13 14:41:00,149.74,149.741,149.703,149.704,162400002.0
2006-10-13 14:42:00,149.699,149.733,149.699,149.718,206300002.0
2006-10-13 14:43:00,149.718,149.729,149.705,149.705,91099999.0
2006-10-13 14:44:00,149.724,149.748,149.724,149.748,29500000.0
2006-10-13 14:45:00,149.754,149.761,149.746,149.756,65100001.0
2006-10-13 14:46:00,149.758,149.758,149.735,149.735,133799998.0
2006-10-13 14:47:00,149.744,149.789,149.744,149.789,78300000.0
2006-10-13 14:48:00,149.79,149.804,149.773,149.793,128500000.0
2006-10-13 14:49:00,149.791,149.799,149.779,149.789,97600000.0
2006-10-13 14:50:00,149.798,149.822,149.798,149.819,111400001.0
2006-10-13 14:51:00,149.817,149.833,149.817,149.821,91000000.0
2006-10-13 14:52:00,149.808,149.809,149.778,149.786,133399999.0
2006-10-13 14:53:00,149.765,149.765,149.749,149.752,69900000.0
2006-10-13 14:54:00,149.747,149.756,149.741,149.756,126299998.0
2006-10-13 14:55:00,149.753,149.767,149.753,149.756,120600001.0
2006-10-13 14:56:00,149.753,149.77,149.753,149.768,155799998.0
2006-10-13 14:57:00,149.768,149.768,149.752,149.764,46400000.0
2006-10-13 14:58:00,149.764,149.764,149.75,149.755,66599999.0
2006-10-13 14:59:00,149.771,149.778,149.751,149.751,46800000.0
2006-10-13 15:00:00,149.749,149.749,149.721,149.73,129799996.0
2006-10-13 15:01:00,149.728,149.742,149.726,149.742,99300003.0
2006-10-13 15:02:00,149.732,149.734,149.725,149.73,91000000.0
2006-10-13 15:03:00,149.739,149.764,149.739,149.759,51499999.0
2006-10-13 15:04:00,149.753,149.769,149.752,149.758,103799999.0
2006-10-13 15:05:00,149.753,149.762,149.753,149.755,69500000.0
2006-10-13 15:06:00,149.759,149.77,149.751,149.764,118400000.0
2006-10-13 15:07:00,149.774,149.776,149.762,149.772,83100000.0
2006-10-13 15:08:00,149.781,149.784,149.772,149.772,87100000.0
2006-10-13 15:09:00,149.766,149.786,149.766,149.776,63900000.0
2006-10-13 15:10:00,149.77,149.781,149.77,149.773,77500002.0
2006-10-13 15:11:00,149.762,149.768,149.758,149.758,82600002.0
2006-10-13 15:12:00,149.757,149.758,149.747,149.758,166899997.0
2006-10-13 15:13:00,149.756,149.756,149.739,149.744,66300000.0
2006-10-13 15:14:00,149.752,149.768,149.752,149.755,151000001.0
2006-10-13 15:15:00,149.749,149.779,149.749,149.779,59100000.0
2006-10-13 15:16:00,149.785,149.792,149.782,149.785,55200000.0
2006-10-13 15:17:00,149.797,149.809,149.797,149.8,61299999.0
2006-10-13 15:18:00,149.797,149.8,149.788,149.793,101000000.0
2006-10-13 15:19:00,149.796,149.808,149.788,149.788,128700001.0
2006-10-13 15:20:00,149.787,149.797,149.78,149.796,70599999.0
2006-10-13 15:21:00,149.781,149.781,149.751,149.759,52699999.0
2006-10-13 15:22:00,149.753,149.769,149.744,149.768,91900002.0
2006-10-13 15:23:00,149.784,149.794,149.773,149.794,140700000.0
2006-10-13 15:24:00,149.801,149.801,149.789,149.79,86799999.0
2006-10-13 15:25:00,149.794,149.794,149.785,149.791,75000000.0
2006-10-13 15:26:00,149.805,149.812,149.794,149.803,134800002.0
2006-10-13 15:27:00,149.805,149.812,149.792,149.795,108600000.0
2006-10-13 15:28:00,149.802,149.802,149.785,149.788,126699999.0
2006-10-13 15:29:00,149.785,149.792,149.779,149.779,153899999.0
2006-10-13 15:30:00,149.775,149.783,149.769,149.781,127199998.0
2006-10-13 15:31:00,149.777,149.788,149.777,149.78,87600002.0
2006-10-13 15:32:00,149.772,149.772,149.759,149.763,141499998.0
2006-10-13 15:33:00,149.77,149.771,149.762,149.762,142599999.0
2006-10-13 15:34:00,149.765,149.781,149.765,149.77,121200002.0
2006-10-13 15:35:00,149.777,149.777,149.756,149.756,71200000.0
2006-10-13 15:36:00,149.772,149.772,149.75,149.76,140300001.0
2006-10-13 15:37:00,149.767,149.777,149.765,149.777,39100000.0
2006-10-13 15:38:00,149.787,149.795,149.771,149.776,62900000.0
2006-10-13 15:39:00,149.774,149.778,149.774,149.777,40000001.0
2006-10-13 15:40:00,149.785,149.789,149.774,149.786,100700000.0
2006-10-13 15:41:00,149.791,149.791,149.782,149.782,20000000.0
2006-10-13 15:42:00,149.782,149.789,149.773,149.78,116399997.0
2006-10-13 15:43:00,149.774,149.786,149.774,149.78,74500001.0
2006-10-13 15:44:00,149.778,149.795,149.778,149.783,74700000.0
2006-10-13 15:45:00,149.791,149.811,149.791,149.811,58300001.0
2006-10-13 15:46:00,149.802,149.814,149.796,149.796,62199999.0
2006-10-13 15:47:00,149.788,149.788,149.76,149.76,71200000.0
2006-10-13 15:48:00,149.765,149.765,149.755,149.755,63500002.0
2006-10-13 15:49:00,149.753,149.771,149.753,149.769,174699998.0
2006-10-13 15:50:00,149.782,149.791,149.774,149.788,79900000.0
2006-10-13 15:51:00,149.793,149.798,149.779,149.79,104500001.0
2006-10-13 15:52:00,149.794,149.805,149.782,149.782,80000000.0
2006-10-13 15:53:00,149.793,149.793,149.779,149.779,23200000.0
2006-10-13 15:54:00,149.773,149.78,149.772,149.773,92999999.0
2006-10-13 15:55:00,149.771,149.779,149.765,149.776,61000001.0
2006-10-13 15:56:00,149.781,149.794,149.771,149.79,85300001.0
2006-10-13 15:57:00,149.792,149.802,149.78,149.798,84599999.0
2006-10-13 15:58:00,149.804,149.821,149.804,149.82,69100001.0
2006-10-13 15:59:00,149.821,149.827,149.821,149.827,18700000.0
2006-10-13 16:00:00,149.825,149.826,149.774,149.774,40800000.0
2006-10-13 16:01:00,149.748,149.773,149.745,149.751,113199999.0
2006-10-13 16:02:00,149.743,149.768,149.736,149.739,101199999.0
2006-10-13 16:03:00,149.746,149.746,149.729,149.741,110100000.0
2006-10-13 16:04:00,149.716,149.716,149.683,149.689,108100001.0
2006-10-13 16:05:00,149.692,149.692,149.678,149.69,115399999.0
2006-10-13 16:06:00,149.697,149.736,149.697,149.736,103600000.0
2006-10-13 16:07:00,149.751,149.757,149.734,149.747,130099998.0
2006-10-13 16:08:00,149.747,149.748,149.731,149.746,140399999.0
2006-10-13 16:09:00,149.732,149.733,149.715,149.733,76000000.0
2006-10-13 16:10:00,149.736,149.737,149.721,149.737,59700000.0
2006-10-13 16:11:00,149.736,149.749,149.722,149.749,64700001.0
2006-10-13 16:12:00,149.754,149.768,149.748,149.748,82100000.0
2006-10-13 16:13:00,149.746,149.76,149.745,149.75,112800000.0
2006-10-13 16:14:00,149.76,149.764,149.751,149.754,92000000.0
2006-10-13 16:15:00,149.748,149.765,149.738,149.755,184600002.0
2006-10-13 16:16:00,149.747,149.749,149.739,149.747,17800000.0
2006-10-13 16:17:00,149.767,149.77,149.76,149.77,165300001.0
2006-10-13 16:18:00,149.781,149.811,149.781,149.811,98200001.0
2006-10-13 16:19:00,149.813,149.816,149.805,149.805,22400000.0
2006-10-13 16:20:00,149.802,149.802,149.774,149.802,87400000.0
2006-10-13 16:21:00,149.806,149.806,149.797,149.8,67099998.0
2006-10-13 16:22:00,149.778,149.79,149.774,149.774,252599999.0
2006-10-13 16:23:00,149.761,149.762,149.755,149.755,57400000.0
2006-10-13 16:24:00,149.756,149.768,149.752,149.757,99800000.0
2006-10-13 16:25:00,149.758,149.768,149.751,149.768,41600000.0
2006-10-13 16:26:00,149.76,149.779,149.756,149.76,90499999.0
2006-10-13 16:27:00,149.755,149.767,149.755,149.767,59699999.0
2006-10-13 16:28:00,149.765,149.765,149.755,149.765,68399999.0
2006-10-13 16:29:00,149.761,149.772,149.761,149.766,138600001.0
2006-10-13 16:30:00,149.777,149.784,149.77,149.784,73299999.0
2006-10-13 16:31:00,149.787,149.801,149.787,149.798,104000000.0
2006-10-13 16:32:00,149.789,149.789,149.766,149.772,52000001.0
2006-10-13 16:33:00,149.773,149.785,149.757,149.769,126399998.0
2006-10-13 16:34:00,149.765,149.765,149.737,149.737,136300000.0
2006-10-13 16:35:00,149.731,149.737,149.721,149.721,71800000.0
2006-10-13 16:36:00,149.72,149.744,149.72,149.744,108900000.0
2006-10-13 16:37:00,149.75,149.755,149.69,149.69,117000002.0
2006-10-13 16:38:00,149.692,149.696,149.658,149.667,176100000.0
2006-10-13 16:39:00,149.649,149.649,149.623,149.635,43199999.0
2006-10-13 16:40:00,149.633,149.653,149.633,149.65,147600000.0
2006-10-13 16:41:00,149.652,149.679,149.652,149.678,155499996.0
2006-10-13 16:42:00,149.683,149.692,149.677,149.685,82300000.0
2006-10-13 16:43:00,149.7,149.705,149.688,149.691,50000000.0
2006-10-13 16:44:00,149.697,149.705,149.691,149.7,101200000.0
2006-10-13 16:45:00,149.707,149.709,149.699,149.702,115099999.0
2006-10-13 16:46:00,149.698,149.699,149.681,149.694,59700000.0
2006-10-13 16:47:00,149.698,149.698,149.687,149.689,173800004.0
2006-10-13 16:48:00,149.68,149.683,149.671,149.678,130699999.0
2006-10-13 16:49:00,149.68,149.68,149.672,149.678,127700000.0
2006-10-13 16:50:00,149.681,149.681,149.659,149.668,48800000.0
2006-10-13 16:51:00,149.668,149.681,149.662,149.669,109900000.0
2006-10-13 16:52:00,149.668,149.674,149.66,149.663,53200000.0
2006-10-13 16:53:00,149.672,149.681,149.649,149.649,118999998.0
2006-10-13 16:54:00,149.651,149.669,149.651,149.661,63200001.0
2006-10-13 16:55:00,149.658,149.671,149.656,149.667,104300000.0
2006-10-13 16:56:00,149.674,149.678,149.663,149.674,116099999.0
2006-10-13 16:57:00,149.676,149.677,149.653,149.653,66699999.0
2006-10-13 16:58:00,149.66,149.662,149.653,149.662,70200000.0
2006-10-13 16:59:00,149.672,149.728,149.668,149.728,140599997.0
2006-10-13 17:00:00,149.741,149.761,149.734,149.738,64400000.0
2006-10-13 17:01:00,149.735,149.743,149.694,149.694,168600000.0
2006-10-13 17:02:00,149.679,149.693,149.672,149.686,68000001.0
2006-10-13 17:03:00,149.681,149.681,149.649,149.652,143000000.0
2006-10-13 17:04:00,149.646,149.658,149.641,149.658,125000000.0
2006-10-13 17:05:00,149.66,149.662,149.65,149.653,75300000.0
2006-10-13 17:06:00,149.667,149.677,149.646,149.677,54700000.0
2006-10-13 17:07:00,149.679,149.687,149.666,149.666,81500000.0
2006-10-13 17:08:00,149.665,149.675,149.665,149.668,96800001.0
2006-10-13 17:09:00,149.661,149.667,149.654,149.665,58300000.0
2006-10-13 17:10:00,149.668,149.678,149.659,149.663,77800000.0
2006-10-13 17:11:00,149.679,149.688,149.669,149.677,40200000.0
2006-10-13 17:12:00,149.682,149.693,149.682,149.69,56800000.0
2006-10-13 17:13:00,149.685,149.691,149.682,149.688,49600000.0
2006-10-13 17:14:00,149.694,149.694,149.672,149.675,29000000.0
2006-10-13 17:15:00,149.672,149.68,149.657,149.657,59000001.0
2006-10-13 17:16:00,149.639,149.639,149.616,149.635,94199999.0
2006-10-13 17:17:00,149.644,149.669,149.644,149.669,15200000.0
2006-10-13 17:18:00,149.674,149.678,149.671,149.678,61200000.0
2006-10-13 17:19:00,149.675,149.696,149.674,149.696,138100000.0
2006-10-13 17:20:00,149.702,149.707,149.682,149.682,154500002.0
2006-10-13 17:21:00,149.694,149.706,149.694,149.694,77599999.0
2006-10-13 17:22:00,149.68,149.683,149.668,149.683,30700000.0
2006-10-13 17:23:00,149.687,149.687,149.675,149.68,109800001.0
2006-10-13 17:24:00,149.695,149.715,149.695,149.715,16000000.0
2006-10-13 17:25:00,149.718,149.726,149.718,149.72,139600002.0
2006-10-13 17:26:00,149.724,149.729,149.722,149.723,114600001.0
2006-10-13 17:27:00,149.708,149.709,149.696,149.704,120000002.0
2006-10-13 17:28:00,149.695,149.7,149.689,149.699,89199999.0
2006-10-13 17:29:00,149.704,149.709,149.699,149.703,85399999.0
2006-10-13 17:30:00,149.708,149.738,149.701,149.738,96600001.0
2006-10-13 17:31:00,149.737,149.737,149.709,149.724,93599998.0
2006-10-13 17:32:00,149.722,149.722,149.704,149.704,54699999.0
2006-10-13 17:33:00,149.699,149.707,149.694,149.707,55200000.0
2006-10-13 17:34:00,149.71,149.71,149.693,149.699,66700000.0
2006-10-13 17:35:00,149.71,149.719,149.705,149.708,92400000.0
2006-10-13 17:36:00,149.707,149.707,149.697,149.702,84300000.0
2006-10-13 17:37:00,149.705,149.727,149.705,149.706,96599999.0
2006-10-13 17:38:00,149.715,149.73,149.715,149.723,79200000.0
2006-10-13 17:39:00,149.72,149.732,149.72,149.723,57800000.0
2006-10-13 17:40:00,149.719,149.737,149.719,149.724,41000000.0
2006-10-13 17:41:00,149.718,149.718,149.703,149.712,108599999.0
2006-10-13 17:42:00,149.73,149.735,149.719,149.725,88799999.0
2006-10-13 17:43:00,149.72,149.728,149.715,149.728,77900001.0
2006-10-13 17:44:00,149.747,149.747,149.728,149.729,98599998.0
2006-10-13 17:45:00,149.724,149.725,149.709,149.725,71799999.0
2006-10-13 17:46:00,149.724,149.729,149.705,149.725,94700000.0
2006-10-13 17:47:00,149.71,149.717,149.697,149.711,76800000.0
2006-10-13 17:48:00,149.69,149.7,149.686,149.696,99899998.0
2006-10-13 17:49:00,149.686,149.686,149.664,149.67,168999997.0
2006-10-13 17:50:00,149.67,149.695,149.669,149.695,109400002.0
2006-10-13 17:51:00,149.69,149.699,149.69,149.697,67400001.0
2006-10-13 17:52:00,149.692,149.694,149.681,149.694,85200001.0
2006-10-13 17:53:00,149.697,149.697,149.677,149.685,102800000.0
2006-10-13 17:54:00,149.676,149.681,149.667,149.678,103400000.0
2006-10-13 17:55:00,149.673,149.685,149.671,149.685,14700000.0
2006-10-13 17:56:00,149.692,149.701,149.688,149.697,61299998.0
2006-10-13 17:57:00,149.705,149.721,149.704,149.72,49900000.0
2006-10-13 17:58:00,149.73,149.765,149.73,149.765,47199999.0
2006-10-13 17:59:00,149.76,149.765,149.752,149.76,86699997.0
2006-10-13 18:00:00,149.76,149.763,149.75,149.751,34400000.0
2006-10-13 18:01:00,149.746,149.761,149.739,149.754,1550099997.0
2006-10-13 18:02:00,149.756,149.772,149.743,149.772,2127000002.0
2006-10-13 18:03:00,149.76,149.77,149.76,149.77,1563400004.0
2006-10-13 18:04:00,149.773,149.793,149.77,149.775,1563400004.0
2006-10-13 18:05:00,149.782,149.8,149.781,149.787,1531999993.0
2006-10-13 18:06:00,149.797,149.81,149.79,149.797,985999992.0
2006-10-13 18:07:00,149.799,149.803,149.782,149.803,1673399995.0
2006-10-13 18:08:00,149.808,149.841,149.808,149.823,1862100003.0
2006-10-13 18:09:00,149.822,149.822,149.784,149.784,1358499995.0
2006-10-13 18:10:00,149.78,149.78,149.749,149.749,992500000.0
2006-10-13 18:11:00,149.748,149.758,149.743,149.743,772300008.0
2006-10-13 18:12:00,149.746,149.763,149.74,149.75,802399994.0
2006-10-13 18:13:00,149.757,149.769,149.752,149.752,1155099996.0
2006-10-13 18:14:00,149.752,149.773,149.746,149.765,1757600009.0
2006-10-13 18:15:00,149.765,149.768,149.755,149.765,1476099996.0
2006-10-13 18:16:00,149.757,149.768,149.747,149.747,1636999997.0
2006-10-13 18:17:00,149.758,149.762,149.745,149.755,708700000.0
2006-10-13 18:18:00,149.763,149.763,149.747,149.747,643699997.0
2006-10-13 18:19:00,149.746,149.754,149.735,149.736,612899995.0
2006-10-13 18:20:00,149.741,149.763,149.738,149.745,1427599998.0
2006-10-13 18:21:00,149.748,149.758,149.738,149.749,1068999999.0
2006-10-13 18:22:00,149.749,149.749,149.72,149.733,982199999.0
2006-10-13 18:23:00,149.728,149.732,149.713,149.725,1378599991.0
2006-10-13 18:24:00,149.717,149.722,149.705,149.715,1097700000.0
2006-10-13 18:25:00,149.719,149.719,149.699,149.703,1210199997.0
2006-10-13 18:26:00,149.705,149.714,149.697,149.708,959199998.0
2006-10-13 18:27:00,149.708,149.715,149.7,149.703,502199999.0
2006-10-13 18:28:00,149.714,149.714,149.702,149.707,704100002.0
2006-10-13 18:29:00,149.697,149.715,149.697,149.715,938899993.0
2006-10-13 18:30:00,149.712,149.722,149.706,149.707,534899996.0
2006-10-13 18:31:00,149.696,149.711,149.671,149.711,786600003.0
2006-10-13 18:32:00,149.713,149.723,149.705,149.711,1208799993.0
2006-10-13 18:33:00,149.71,149.714,149.698,149.714,1494400000.0
2006-10-13 18:34:00,149.709,149.727,149.707,149.707,1021499991.0
2006-10-13 18:35:00,149.715,149.715,149.702,149.71,1201999999.0
2006-10-13 18:36:00,149.7,149.714,149.689,149.705,655600003.0
2006-10-13 18:37:00,149.705,149.714,149.702,149.704,733999996.0
2006-10-13 18:38:00,149.702,149.702,149.684,149.686,353100000.0
2006-10-13 18:39:00,149.688,149.707,149.68,149.707,424399996.0
2006-10-13 18:40:00,149.702,149.713,149.7,149.705,1130400008.0
2006-10-13 18:41:00,149.712,149.722,149.712,149.722,512799998.0
2006-10-13 18:42:00,149.723,149.723,149.707,149.718,678500002.0
2006-10-13 18:43:00,149.72,149.727,149.71,149.72,362199998.0
2006-10-13 18:44:00,149.718,149.725,149.715,149.725,329599999.0
2006-10-13 18:45:00,149.721,149.733,149.72,149.728,464300001.0
2006-10-13 18:46:00,149.73,149.735,149.725,149.735,574799994.0
2006-10-13 18:47:00,149.727,149.73,149.717,149.717,221899995.0
2006-10-13 18:48:00,149.719,149.73,149.711,149.715,576599996.0
2006-10-13 18:49:00,149.715,149.733,149.715,149.728,599500000.0
2006-10-13 18:50:00,149.685,149.729,149.671,149.707,697999994.0
2006-10-13 18:51:00,149.727,149.731,149.713,149.713,445999996.0
2006-10-13 18:52:00,149.72,149.733,149.715,149.723,683499994.0
2006-10-13 18:53:00,149.724,149.738,149.718,149.721,1008800005.0
2006-10-13 18:54:00,149.719,149.73,149.708,149.722,981000007.0
2006-10-13 18:55:00,149.724,149.74,149.717,149.724,1128999992.0
2006-10-13 18:56:00,149.725,149.728,149.715,149.725,300800000.0
2006-10-13 18:57:00,149.731,149.744,149.724,149.736,433199997.0
2006-10-13 18:58:00,149.73,149.73,149.71,149.715,555999997.0
2006-10-13 18:59:00,149.718,149.75,149.718,149.741,719699998.0
2006-10-13 19:00:00,149.734,149.745,149.728,149.733,356600004.0
2006-10-13 19:01:00,149.726,149.726,149.713,149.713,261099999.0
2006-10-13 19:02:00,149.712,149.737,149.712,149.737,346599998.0
2006-10-13 19:03:00,149.74,149.761,149.74,149.748,996900002.0
2006-10-13 19:04:00,149.737,149.746,149.726,149.733,514499991.0
2006-10-13 19:05:00,149.737,149.748,149.722,149.722,725699997.0
2006-10-13 19:06:00,149.716,149.737,149.713,149.723,853599998.0
2006-10-13 19:07:00,149.725,149.733,149.709,149.709,902299996.0
2006-10-13 19:08:00,149.713,149.728,149.708,149.715,724300000.0
2006-10-13 19:09:00,149.711,149.718,149.684,149.693,635200002.0
2006-10-13 19:10:00,149.697,149.697,149.671,149.673,279000000.0
2006-10-13 19:11:00,149.683,149.695,149.68,149.684,417500005.0
2006-10-13 19:12:00,149.688,149.688,149.676,149.678,461400005.0
2006-10-13 19:13:00,149.678,149.699,149.678,149.695,84599999.0
2006-10-13 19:14:00,149.694,149.714,149.694,149.7,267499999.0
2006-10-13 19:15:00,149.695,149.708,149.691,149.694,876600000.0
2006-10-13 19:16:00,149.691,149.717,149.69,149.717,360100001.0
2006-10-13 19:17:00,149.717,149.736,149.715,149.734,516399990.0
2006-10-13 19:18:00,149.738,149.751,149.737,149.74,293299999.0
2006-10-13 19:19:00,149.74,149.745,149.735,149.74,586399999.0
2006-10-13 19:20:00,149.748,149.758,149.743,149.743,414699997.0
2006-10-13 19:21:00,149.749,149.755,149.743,149.745,530100000.0
2006-10-13 19:22:00,149.747,149.749,149.744,149.744,98099998.0
2006-10-13 19:23:00,149.752,149.752,149.733,149.74,1268500003.0
2006-10-13 19:24:00,149.74,149.749,149.734,149.74,584600000.0
2006-10-13 19:25:00,149.737,149.748,149.731,149.74,578799996.0
2006-10-13 19:26:00,149.737,149.744,149.727,149.732,1283200005.0
2006-10-13 19:27:00,149.729,149.739,149.722,149.731,930999996.0
2006-10-13 19:28:00,149.74,149.745,149.732,149.737,558099998.0
2006-10-13 19:29:00,149.736,149.739,149.729,149.73,475899996.0
2006-10-13 19:30:00,149.73,149.75,149.729,149.739,823100001.0
2006-10-13 19:31:00,149.737,149.754,149.733,149.735,773299999.0
2006-10-13 19:32:00,149.731,149.75,149.731,149.733,739699994.0
2006-10-13 19:33:00,149.733,149.753,149.733,149.75,515099999.0
2006-10-13 19:34:00,149.744,149.744,149.725,149.727,904700001.0
2006-10-13 19:35:00,149.72,149.735,149.719,149.728,633499996.0
2006-10-13 19:36:00,149.736,149.742,149.731,149.74,525199998.0
2006-10-13 19:37:00,149.733,149.733,149.73,149.731,58299999.0
2006-10-13 19:38:00,149.73,149.735,149.725,149.73,393500000.0
2006-10-13 19:39:00,149.733,149.739,149.722,149.726,604999999.0
2006-10-13 19:40:00,149.732,149.74,149.722,149.725,687499991.0
2006-10-13 19:41:00,149.709,149.716,149.687,149.701,690299998.0
2006-10-13 19:42:00,149.705,149.709,149.679,149.698,434599997.0
2006-10-13 19:43:00,149.705,149.713,149.705,149.711,142800001.0
2006-10-13 19:44:00,149.709,149.721,149.709,149.71,400900003.0
2006-10-13 19:45:00,149.708,149.716,149.707,149.714,123800000.0
2006-10-13 19:46:00,149.718,149.733,149.713,149.715,260500002.0
2006-10-13 19:47:00,149.71,149.722,149.696,149.722,168999999.0
2006-10-13 19:48:00,149.728,149.749,149.725,149.725,747900005.0
2006-10-13 19:49:00,149.732,149.742,149.731,149.74,419599997.0
2006-10-13 19:50:00,149.741,149.755,149.738,149.753,211600000.0
2006-10-13 19:51:00,149.754,149.754,149.737,149.74,254100000.0
2006-10-13 19:52:00,149.745,149.754,149.734,149.735,455900004.0
2006-10-13 19:53:00,149.743,149.76,149.737,149.74,529699999.0
2006-10-13 19:54:00,149.74,149.76,149.739,149.748,409799999.0
2006-10-13 19:55:00,149.758,149.774,149.756,149.756,252399995.0
2006-10-13 19:56:00,149.755,149.76,149.744,149.756,510199988.0
2006-10-13 19:57:00,149.75,149.769,149.75,149.755,640800002.0
2006-10-13 19:58:00,149.754,149.759,149.733,149.733,687799992.0
2006-10-13 19:59:00,149.733,149.745,149.731,149.738,520699999.0
2006-10-13 20:00:00,149.732,149.732,149.709,149.709,226000002.0
2006-10-13 20:01:00,149.713,149.731,149.713,149.717,333000000.0
2006-10-13 20:02:00,149.712,149.714,149.701,149.701,193300002.0
2006-10-13 20:03:00,149.709,149.739,149.703,149.736,195600001.0
2006-10-13 20:04:00,149.729,149.738,149.716,149.732,369800000.0
2006-10-13 20:05:00,149.734,149.744,149.728,149.733,545799998.0
2006-10-13 20:06:00,149.74,149.746,149.731,149.745,562600003.0
2006-10-13 20:07:00,149.737,149.746,149.733,149.742,218699998.0
2006-10-13 20:08:00,149.743,149.748,149.727,149.73,519699995.0
2006-10-13 20:09:00,149.736,149.749,149.733,149.739,447899998.0
2006-10-13 20:10:00,149.734,149.755,149.734,149.748,268600000.0
2006-10-13 20:11:00,149.756,149.76,149.748,149.76,941600004.0
2006-10-13 20:12:00,149.755,149.76,149.748,149.75,1034900001.0
2006-10-13 20:13:00,149.749,149.753,149.746,149.747,317699997.0
2006-10-13 20:14:00,149.741,149.75,149.73,149.747,452299997.0
2006-10-13 20:15:00,149.742,149.759,149.689,149.689,648800002.0
2006-10-13 20:16:00,149.748,149.767,149.743,149.743,430900001.0
2006-10-13 20:17:00,149.735,149.74,149.724,149.724,259900001.0
2006-10-13 20:18:00,149.741,149.747,149.711,149.723,157699998.0
2006-10-13 20:19:00,149.726,149.739,149.726,149.735,494000003.0
2006-10-13 20:20:00,149.737,149.746,149.734,149.737,213200001.0
2006-10-13 20:21:00,149.738,149.744,149.734,149.742,354900004.0
2006-10-13 20:22:00,149.746,149.752,149.738,149.743,688099999.0
2006-10-13 20:23:00,149.749,149.756,149.741,149.745,561800006.0
2006-10-13 20:24:00,149.745,149.745,149.737,149.745,267199999.0
2006-10-13 20:25:00,149.745,149.75,149.737,149.74,459100004.0
2006-10-13 20:26:00,149.739,149.74,149.728,149.732,343899996.0
2006-10-13 20:27:00,149.731,149.749,149.728,149.749,818499999.0
2006-10-13 20:28:00,149.743,149.753,149.728,149.752,961299999.0
2006-10-13 20:29:00,149.751,149.756,149.737,149.74,1343700000.0
2006-10-13 20:30:00,149.732,149.735,149.717,149.717,1639599989.0
2006-10-13 20:31:00,149.721,149.737,149.715,149.729,1190799988.0
2006-10-13 20:32:00,149.731,149.746,149.726,149.742,1347500000.0
2006-10-13 20:33:00,149.738,149.752,149.732,149.752,430700000.0
2006-10-13 20:34:00,149.741,149.744,149.718,149.718,354600002.0
2006-10-13 20:35:00,149.719,149.719,149.707,149.711,363499999.0
2006-10-13 20:36:00,149.708,149.712,149.7,149.71,639400002.0
2006-10-13 20:37:00,149.71,149.715,149.701,149.707,527400003.0
2006-10-13 20:38:00,149.714,149.731,149.714,149.72,644199998.0
2006-10-13 20:39:00,149.718,149.718,149.702,149.71,785400002.0
2006-10-13 20:40:00,149.707,149.718,149.701,149.711,860999996.0
2006-10-13 20:41:00,149.71,149.716,149.704,149.71,458500004.0
2006-10-13 20:42:00,149.705,149.705,149.687,149.691,348400003.0
2006-10-13 20:43:00,149.693,149.702,149.687,149.691,495699998.0
2006-10-13 20:44:00,149.687,149.694,149.676,149.682,765900002.0
2006-10-13 20:45:00,149.692,149.708,149.692,149.701,726799995.0
2006-10-13 20:46:00,149.706,149.706,149.677,149.705,959499998.0
2006-10-13 20:47:00,149.704,149.719,149.7,149.709,785500002.0
2006-10-13 20:48:00,149.709,149.726,149.709,149.71,656700005.0
2006-10-13 20:49:00,149.715,149.727,149.709,149.727,468299998.0
2006-10-13 20:50:00,149.725,149.736,149.718,149.725,1215399994.0
2006-10-13 20:51:00,149.722,149.722,149.699,149.722,685399998.0
2006-10-13 20:52:00,149.722,149.724,149.715,149.719,269000000.0
2006-10-13 20:53:00,149.72,149.73,149.712,149.73,817899999.0
2006-10-13 20:54:00,149.721,149.724,149.714,149.724,179200000.0
2006-10-13 20:55:00,149.719,149.722,149.705,149.705,758299998.0
2006-10-13 20:56:00,149.708,149.725,149.708,149.712,732300000.0
2006-10-13 20:57:00,149.713,149.725,149.705,149.707,607299997.0
2006-10-13 20:58:00,149.707,149.715,149.695,149.701,1063600007.0
2006-10-13 20:59:00,149.692,149.71,149.686,149.689,1062899999.0
2006-10-13 21:00:00,149.693,149.702,149.685,149.693,1178499996.0
2006-10-13 21:01:00,149.691,149.697,149.68,149.688,941099999.0
2006-10-13 21:02:00,149.684,149.705,149.684,149.688,498299995.0
2006-10-13 21:03:00,149.685,149.706,149.684,149.694,1015299999.0
2006-10-13 21:04:00,149.694,149.696,149.682,149.685,494900003.0
2006-10-13 21:05:00,149.685,149.693,149.678,149.693,605300005.0
2006-10-13 21:06:00,149.68,149.687,149.671,149.681,675500006.0
2006-10-13 21:07:00,149.685,149.706,149.682,149.688,527600005.0
2006-10-13 21:08:00,149.688,149.693,149.679,149.683,314699998.0
2006-10-13 21:09:00,149.694,149.694,149.68,149.688,171300000.0
2006-10-13 21:10:00,149.685,149.685,149.639,149.661,364199999.0
2006-10-13 21:11:00,149.649,149.683,149.649,149.677,206999997.0
2006-10-13 21:12:00,149.673,149.698,149.673,149.674,435900002.0
2006-10-13 21:13:00,149.677,149.7,149.677,149.688,521600001.0
2006-10-13 21:14:00,149.685,149.701,149.685,149.691,799500001.0
2006-10-13 21:15:00,149.689,149.696,149.673,149.673,666999997.0
2006-10-13 21:16:00,149.67,149.68,149.665,149.675,826699991.0
2006-10-13 21:17:00,149.675,149.68,149.668,149.673,751499999.0
2006-10-13 21:18:00,149.677,149.679,149.674,149.678,296399998.0
2006-10-13 21:19:00,149.674,149.688,149.671,149.671,683899998.0
2006-10-13 21:20:00,149.675,149.68,149.668,149.673,1029699995.0
2006-10-13 21:21:00,149.673,149.68,149.67,149.672,623699999.0
2006-10-13 21:22:00,149.678,149.685,149.663,149.672,801699998.0
2006-10-13 21:23:00,149.67,149.68,149.668,149.67,761299998.0
2006-10-13 21:24:00,149.662,149.669,149.651,149.651,645800009.0
2006-10-13 21:25:00,149.671,149.676,149.659,149.668,582800006.0
2006-10-13 21:26:00,149.673,149.684,149.668,149.674,316199997.0
2006-10-13 21:27:00,149.683,149.688,149.675,149.688,259000003.0
2006-10-13 21:28:00,149.68,149.698,149.68,149.697,133499999.0
2006-10-13 21:29:00,149.703,149.712,149.696,149.697,285800002.0
2006-10-13 21:30:00,149.691,149.706,149.687,149.687,357699997.0
2006-10-13 21:31:00,149.685,149.691,149.685,149.69,98400001.0
2006-10-13 21:32:00,149.688,149.693,149.679,149.682,746899995.0
2006-10-13 21:33:00,149.678,149.682,149.668,149.678,131200000.0
2006-10-13 21:34:00,149.677,149.679,149.663,149.67,254699998.0
2006-10-13 21:35:00,149.667,149.667,149.647,149.656,226500001.0
2006-10-13 21:36:00,149.661,149.661,149.633,149.633,201499999.0
2006-10-13 21:37:00,149.636,149.647,149.635,149.638,77300000.0
2006-10-13 21:38:00,149.64,149.64,149.635,149.64,156500001.0
2006-10-13 21:39:00,149.638,149.638,149.627,149.631,190400000.0
2006-10-13 21:40:00,149.63,149.634,149.625,149.633,290199995.0
2006-10-13 21:41:00,149.627,149.632,149.619,149.632,66900000.0
2006-10-13 21:42:00,149.64,149.653,149.64,149.653,337999994.0
2006-10-13 21:43:00,149.65,149.661,149.641,149.643,470600001.0
2006-10-13 21:44:00,149.64,149.658,149.64,149.647,808899999.0
2006-10-13 21:45:00,149.639,149.647,149.63,149.642,184600001.0
2006-10-13 21:46:00,149.644,149.66,149.644,149.649,479799997.0
2006-10-13 21:47:00,149.651,149.66,149.645,149.648,392500004.0
2006-10-13 21:48:00,149.641,149.658,149.641,149.656,86399999.0
2006-10-13 21:49:00,149.648,149.667,149.648,149.664,95499999.0
2006-10-13 21:50:00,149.67,149.673,149.668,149.673,105399998.0
2006-10-13 21:51:00,149.675,149.689,149.675,149.679,131699999.0
2006-10-13 21:52:00,149.665,149.675,149.665,149.675,73400000.0
2006-10-13 21:53:00,149.675,149.68,149.675,149.675,79600000.0
2006-10-13 21:54:00,149.678,149.678,149.666,149.671,62800000.0
2006-10-13 21:55:00,149.662,149.67,149.654,149.659,136100000.0
2006-10-13 21:56:00,149.665,149.665,149.665,149.665,17600000.0
2006-10-13 21:57:00,149.667,149.667,149.661,149.661,79500002.0
2006-10-13 21:58:00,149.659,149.664,149.654,149.658,35800000.0
2006-10-13 21:59:00,149.653,149.673,149.653,149.673,146000001.0
2006-10-13 22:00:00,149.672,149.675,149.665,149.667,280299998.0
2006-10-13 22:01:00,149.669,149.671,149.657,149.665,382699998.0
2006-10-13 22:02:00,149.67,149.681,149.664,149.668,436299999.0
2006-10-13 22:03:00,149.675,149.696,149.675,149.677,150599998.0
2006-10-13 22:04:00,149.68,149.691,149.68,149.684,161000000.0
2006-10-13 22:05:00,149.678,149.683,149.678,149.681,169400002.0
2006-10-13 22:06:00,149.68,149.68,149.675,149.68,103100002.0
2006-10-13 22:07:00,149.68,149.68,149.67,149.68,70000000.0
2006-10-13 22:08:00,149.684,149.686,149.679,149.686,209999996.0
2006-10-13 22:09:00,149.678,149.68,149.677,149.68,86699998.0
2006-10-13 22:10:00,149.68,149.68,149.676,149.68,289100003.0
2006-10-13 22:11:00,149.674,149.68,149.67,149.679,214299999.0
2006-10-13 22:12:00,149.677,149.683,149.676,149.676,228699999.0
2006-10-13 22:13:00,149.675,149.682,149.671,149.682,128000000.0
2006-10-13 22:14:00,149.683,149.683,149.668,149.668,123399996.0
2006-10-13 22:15:00,149.672,149.686,149.672,149.674,205999998.0
2006-10-13 22:16:00,149.68,149.686,149.678,149.678,156999999.0
2006-10-13 22:17:00,149.675,149.687,149.675,149.687,96900001.0
2006-10-13 22:18:00,149.689,149.689,149.683,149.685,170300001.0
2006-10-13 22:19:00,149.685,149.689,149.684,149.685,134699999.0
2006-10-13 22:20:00,149.68,149.68,149.675,149.678,97500000.0
2006-10-13 22:21:00,149.68,149.68,149.667,149.671,56799999.0
2006-10-13 22:22:00,149.672,149.683,149.661,149.68,236499998.0
2006-10-13 22:23:00,149.682,149.697,149.68,149.697,292499999.0
2006-10-13 22:24:00,149.703,149.705,149.687,149.695,90600000.0
2006-10-13 22:25:00,149.7,149.714,149.69,149.69,211899998.0
2006-10-13 22:26:00,149.678,149.681,149.658,149.667,203200000.0
2006-10-13 22:27:00,149.669,149.705,149.669,149.7,676900003.0
2006-10-13 22:28:00,149.694,149.702,149.678,149.702,201000000.0
2006-10-13 22:29:00,149.709,149.713,149.708,149.708,80700000.0
2006-10-13 22:30:00,149.704,149.705,149.702,149.705,90899999.0
2006-10-13 22:31:00,149.705,149.708,149.692,149.692,184300003.0
2006-10-13 22:32:00,149.688,149.692,149.671,149.671,195500003.0
2006-10-13 22:33:00,149.672,149.679,149.665,149.665,355899999.0
2006-10-13 22:34:00,149.666,149.682,149.666,149.68,209700003.0
2006-10-13 22:35:00,149.676,149.686,149.671,149.671,115000001.0
2006-10-13 22:36:00,149.673,149.677,149.659,149.661,390300002.0
2006-10-13 22:37:00,149.663,149.679,149.661,149.673,223999998.0
2006-10-13 22:38:00,149.666,149.694,149.663,149.681,170500000.0
2006-10-13 22:39:00,149.686,149.698,149.686,149.693,227899998.0
2006-10-13 22:40:00,149.691,149.698,149.671,149.685,499499997.0
2006-10-13 22:41:00,149.687,149.695,149.683,149.683,163399997.0
2006-10-13 22:42:00,149.69,149.69,149.678,149.687,253999997.0
2006-10-13 22:43:00,149.692,149.692,149.676,149.679,146100002.0
2006-10-13 22:44:00,149.68,149.687,149.672,149.672,266399999.0
2006-10-13 22:45:00,149.674,149.681,149.656,149.677,339899998.0
2006-10-13 22:46:00,149.683,149.701,149.679,149.701,68099999.0
2006-10-13 22:47:00,149.703,149.703,149.69,149.69,47000000.0
2006-10-13 22:48:00,149.684,149.689,149.675,149.677,272099998.0
2006-10-13 22:49:00,149.672,149.681,149.649,149.665,229700001.0
2006-10-13 22:50:00,149.662,149.666,149.655,149.656,70199999.0
2006-10-13 22:51:00,149.655,149.667,149.655,149.664,234399999.0
2006-10-13 22:52:00,149.646,149.685,149.608,149.665,179999998.0
2006-10-13 22:53:00,149.659,149.67,149.619,149.652,211899998.0
2006-10-13 22:54:00,149.661,149.665,149.617,149.653,126300000.0
2006-10-13 22:55:00,149.662,149.677,149.627,149.627,88100000.0
2006-10-13 22:56:00,149.664,149.686,149.636,149.656,131800003.0
2006-10-13 22:57:00,149.67,149.688,149.664,149.688,107200000.0
2006-10-13 22:58:00,149.695,149.698,149.647,149.667,77799999.0
2006-10-13 22:59:00,149.685,149.706,149.647,149.659,124300000.0
2006-10-15 23:00:00,149.673,149.673,149.653,149.672,116400002.0
2006-10-15 23:01:00,149.683,149.689,149.646,149.676,116700003.0
2006-10-15 23:02:00,149.669,149.669,149.64,149.643,142300003.0
2006-10-15 23:03:00,149.632,149.665,149.632,149.66,130400001.0
2006-10-15 23:04:00,149.662,149.67,149.65,149.655,88499999.0
2006-10-15 23:05:00,149.663,149.697,149.663,149.675,48800000.0
2006-10-15 23:06:00,149.675,149.698,149.667,149.696,111600001.0
2006-10-15 23:07:00,149.679,149.68,149.657,149.68,102399997.0
2006-10-15 23:08:00,149.663,149.681,149.663,149.675,66300001.0
2006-10-15 23:09:00,149.682,149.682,149.669,149.675,44000000.0
2006-10-15 23:10:00,149.681,149.69,149.663,149.68,151399998.0
2006-10-15 23:11:00,149.692,149.692,149.654,149.681,147500001.0
2006-10-15 23:12:00,149.678,149.689,149.659,149.677,135999998.0
2006-10-15 23:13:00,149.682,149.69,149.674,149.682,74800000.0
2006-10-15 23:14:00,149.679,149.694,149.665,149.68,139699999.0
2006-10-15 23:15:00,149.675,149.695,149.671,149.684,90200000.0
2006-10-15 23:16:00,149.687,149.695,149.66,149.674,88999999.0
2006-10-15 23:17:00,149.684,149.693,149.652,149.662,120599998.0
2006-10-15 23:18:00,149.663,149.686,149.655,149.679,88900000.0
2006-10-15 23:19:00,149.675,149.688,149.67,149.677,93499998.0
2006-10-15 23:20:00,149.692,149.695,149.667,149.669,45400000.0
2006-10-15 23:21:00,149.676,149.692,149.664,149.68,61800000.0
2006-10-15 23:22:00,149.665,149.702,149.654,149.698,126599998.0
2006-10-15 23:23:00,149.687,149.7,149.652,149.658,131899999.0
2006-10-15 23:24:00,149.666,149.679,149.66,149.669,151299997.0
2006-10-15 23:25:00,149.68,149.691,149.642,149.642,132700002.0
2006-10-15 23:26:00,149.655,149.673,149.63,149.63,121599997.0
2006-10-15 23:27:00,149.642,149.655,149.609,149.646,91099999.0
2006-10-15 23:28:00,149.627,149.635,149.613,149.63,202799999.0
2006-10-15 23:29:00,149.633,149.637,149.576,149.596,177699998.0
2006-10-15 23:30:00,149.588,149.623,149.582,149.609,144499999.0
2006-10-15 23:31:00,149.598,149.621,149.595,149.598,131900001.0
2006-10-15 23:32:00,149.603,149.621,149.6,149.603,151900002.0
2006-10-15 23:33:00,149.598,149.626,149.595,149.621,103099999.0
2006-10-15 23:34:00,149.596,149.623,149.596,149.616,154400003.0
2006-10-15 23:35:00,149.626,149.626,149.598,149.62,78200000.0
2006-10-15 23:36:00,149.601,149.613,149.59,149.609,104199997.0
2006-10-15 23:37:00,149.622,149.622,149.603,149.61,103800000.0
2006-10-15 23:38:00,149.614,149.624,149.586,149.603,145700002.0
2006-10-15 23:39:00,149.602,149.614,149.584,149.614,30400000.0
2006-10-15 23:40:00,149.613,149.613,149.577,149.587,76000001.0
2006-10-15 23:41:00,149.598,149.608,149.593,149.601,103500000.0
2006-10-15 23:42:00,149.593,149.614,149.593,149.606,124600000.0
2006-10-15 23:43:00,149.613,149.615,149.587,149.594,104999999.0
2006-10-15 23:44:00,149.591,149.615,149.591,149.598,85300000.0
2006-10-15 23:45:00,149.593,149.603,149.581,149.588,67700000.0
2006-10-15 23:46:00,149.589,149.603,149.588,149.589,107099999.0
2006-10-15 23:47:00,149.602,149.602,149.581,149.59,120999998.0
2006-10-15 23:48:00,149.609,149.609,149.586,149.591,96300000.0
2006-10-15 23:49:00,149.597,149.604,149.563,149.563,83700000.0
2006-10-15 23:50:00,149.572,149.599,149.572,149.583,149700001.0
2006-10-15 23:51:00,149.589,149.599,149.584,149.586,78600001.0
2006-10-15 23:52:00,149.591,149.598,149.587,149.587,176600001.0
2006-10-15 23:53:00,149.582,149.604,149.576,149.584,120899999.0
2006-10-15 23:54:00,149.595,149.602,149.584,149.586,25500000.0
2006-10-15 23:55:00,149.594,149.631,149.594,149.625,122000001.0
2006-10-15 23:56:00,149.62,149.623,149.583,149.596,84700000.0
2006-10-15 23:57:00,149.598,149.606,149.586,149.594,109699998.0
2006-10-15 23:58:00,149.594,149.599,149.585,149.585,106199999.0
2006-10-15 23:59:00,149.59,149.61,149.585,149.61,36600000.0
2006-10-16 00:00:00,149.64,149.64,149.607,149.615,26800000.0
2006-10-16 00:01:00,149.616,149.63,149.609,149.613,70500000.0
2006-10-16 00:02:00,149.62,149.648,149.605,149.648,66799999.0
2006-10-16 00:03:00,149.663,149.663,149.615,149.631,66599999.0
2006-10-16 00:04:00,149.616,149.616,149.606,149.615,101100000.0
2006-10-16 00:05:00,149.628,149.636,149.624,149.629,142900001.0
2006-10-16 00:06:00,149.63,149.637,149.63,149.637,73899997.0
2006-10-16 00:07:00,149.642,149.663,149.639,149.663,59800000.0
2006-10-16 00:08:00,149.658,149.658,149.642,149.642,117700001.0
2006-10-16 00:09:00,149.648,149.665,149.646,149.665,48300000.0
2006-10-16 00:10:00,149.67,149.672,149.669,149.671,74299999.0
2006-10-16 00:11:00,149.668,149.669,149.668,149.669,28000001.0
2006-10-16 00:12:00,149.673,149.673,149.653,149.655,22400000.0
2006-10-16 00:13:00,149.66,149.665,149.649,149.653,98099999.0
2006-10-16 00:14:00,149.648,149.656,149.645,149.645,91400000.0
2006-10-16 00:15:00,149.65,149.666,149.65,149.655,125399998.0
2006-10-16 00:16:00,149.659,149.665,149.646,149.66,116400001.0
2006-10-16 00:17:00,149.667,149.674,149.665,149.674,52899999.0
2006-10-16 00:18:00,149.663,149.675,149.654,149.673,60800000.0
2006-10-16 00:19:00,149.676,149.681,149.671,149.674,81499998.0
2006-10-16 00:20:00,149.67,149.675,149.663,149.67,135699998.0
2006-10-16 00:21:00,149.654,149.666,149.653,149.663,47000000.0
2006-10-16 00:22:00,149.671,149.683,149.671,149.678,84900000.0
2006-10-16 00:23:00,149.685,149.685,149.68,149.68,36000000.0
2006-10-16 00:24:00,149.68,149.68,149.659,149.663,152299996.0
2006-10-16 00:25:00,149.678,149.681,149.672,149.677,43500000.0
2006-10-16 00:26:00,149.668,149.678,149.66,149.668,216100002.0
2006-10-16 00:27:00,149.672,149.677,149.672,149.677,60500000.0
2006-10-16 00:28:00,149.665,149.675,149.655,149.655,112599999.0
2006-10-16 00:29:00,149.643,149.655,149.643,149.652,112500001.0
2006-10-16 00:30:00,149.671,149.679,149.668,149.678,50900000.0
2006-10-16 00:31:00,149.675,149.685,149.672,149.675,110399998.0
2006-10-16 00:32:00,149.678,149.678,149.678,149.678,45100001.0
2006-10-16 00:33:00,149.672,149.676,149.651,149.66,158000001.0
2006-10-16 00:34:00,149.679,149.679,149.671,149.674,65200001.0
2006-10-16 00:35:00,149.653,149.688,149.653,149.688,100599999.0
2006-10-16 00:36:00,149.685,149.689,149.683,149.685,83499998.0
2006-10-16 00:37:00,149.689,149.689,149.663,149.682,59700000.0
2006-10-16 00:38:00,149.675,149.696,149.666,149.683,67300000.0
2006-10-16 00:39:00,149.685,149.702,149.685,149.702,71900000.0
2006-10-16 00:40:00,149.703,149.717,149.696,149.717,75899999.0
2006-10-16 00:41:00,149.72,149.723,149.713,149.713,64000001.0
2006-10-16 00:42:00,149.705,149.715,149.705,149.71,50000000.0
2006-10-16 00:43:00,149.715,149.718,149.705,149.708,213700004.0
2006-10-16 00:44:00,149.703,149.703,149.681,149.703,158500000.0
2006-10-16 00:45:00,149.678,149.708,149.677,149.693,183399998.0
2006-10-16 00:46:00,149.692,149.694,149.68,149.681,99499999.0
2006-10-16 00:47:00,149.71,149.715,149.707,149.708,77900000.0
2006-10-16 00:48:00,149.712,149.712,149.699,149.707,66200000.0
2006-10-16 00:49:00,149.7,149.705,149.695,149.7,108000000.0
2006-10-16 00:50:00,149.697,149.716,149.697,149.715,73500002.0
2006-10-16 00:51:00,149.715,149.715,149.702,149.71,77200000.0
2006-10-16 00:52:00,149.706,149.718,149.7,149.715,130100000.0
2006-10-16 00:53:00,149.712,149.712,149.702,149.702,55000000.0
2006-10-16 00:54:00,149.704,149.714,149.69,149.698,199300000.0
2006-10-16 00:55:00,149.695,149.705,149.695,149.698,121899998.0
2006-10-16 00:56:00,149.701,149.711,149.696,149.702,197700002.0
2006-10-16 00:57:00,149.704,149.716,149.686,149.695,125899997.0
2006-10-16 00:58:00,149.703,149.712,149.691,149.691,117599999.0
2006-10-16 00:59:00,149.695,149.707,149.694,149.694,83200000.0
2006-10-16 01:00:00,149.7,149.736,149.7,149.724,55600000.0
2006-10-16 01:01:00,149.713,149.72,149.701,149.708,90799999.0
2006-10-16 01:02:00,149.715,149.727,149.712,149.727,54000000.0
2006-10-16 01:03:00,149.72,149.724,149.71,149.711,80799998.0
2006-10-16 01:04:00,149.706,149.738,149.706,149.738,177299998.0
2006-10-16 01:05:00,149.748,149.748,149.739,149.739,20900000.0
2006-10-16 01:06:00,149.733,149.747,149.733,149.74,102699998.0
2006-10-16 01:07:00,149.738,149.743,149.734,149.741,113400003.0
2006-10-16 01:08:00,149.731,149.731,149.715,149.719,78099999.0
2006-10-16 01:09:00,149.709,149.735,149.709,149.723,119500000.0
2006-10-16 01:10:00,149.729,149.74,149.714,149.723,147300003.0
2006-10-16 01:11:00,149.729,149.74,149.729,149.732,29600000.0
2006-10-16 01:12:00,149.732,149.732,149.715,149.727,186699999.0
2006-10-16 01:13:00,149.73,149.73,149.728,149.73,85400001.0
2006-10-16 01:14:00,149.725,149.726,149.713,149.713,50700000.0
2006-10-16 01:15:00,149.719,149.72,149.71,149.713,53000000.0
2006-10-16 01:16:00,149.729,149.74,149.724,149.737,172699999.0
2006-10-16 01:17:00,149.724,149.729,149.716,149.716,135099998.0
2006-10-16 01:18:00,149.727,149.735,149.724,149.724,100899999.0
2006-10-16 01:19:00,149.723,149.733,149.721,149.731,45600000.0
2006-10-16 01:20:00,149.739,149.739,149.732,149.738,80700000.0
2006-10-16 01:21:00,149.725,149.735,149.721,149.724,74299999.0
2006-10-16 01:22:00,149.727,149.739,149.727,149.732,47100000.0
2006-10-16 01:23:00,149.73,149.734,149.718,149.721,64000001.0
2006-10-16 01:24:00,149.716,149.729,149.716,149.717,28800000.0
2006-10-16 01:25:00,149.726,149.726,149.722,149.722,8800000.0
2006-10-16 01:26:00,149.716,149.737,149.716,149.737,148599998.0
2006-10-16 01:27:00,149.737,149.737,149.698,149.707,106300000.0
2006-10-16 01:28:00,149.7,149.718,149.691,149.718,37499999.0
2006-10-16 01:29:00,149.731,149.743,149.731,149.735,43700000.0
2006-10-16 01:30:00,149.735,149.74,149.726,149.74,278900003.0
2006-10-16 01:31:00,149.73,149.736,149.729,149.732,163900000.0
2006-10-16 01:32:00,149.722,149.733,149.719,149.733,104400000.0
2006-10-16 01:33:00,149.73,149.73,149.72,149.728,140600000.0
2006-10-16 01:34:00,149.73,149.73,149.69,149.713,97199998.0
2006-10-16 01:35:00,149.727,149.729,149.72,149.727,123499998.0
2006-10-16 01:36:00,149.72,149.725,149.72,149.72,103799999.0
2006-10-16 01:37:00,149.723,149.731,149.719,149.719,171700002.0
2006-10-16 01:38:00,149.722,149.732,149.722,149.73,52399998.0
2006-10-16 01:39:00,149.733,149.733,149.716,149.721,37400000.0
2006-10-16 01:40:00,149.723,149.728,149.718,149.728,62900000.0
2006-10-16 01:41:00,149.73,149.733,149.722,149.722,63400000.0
2006-10-16 01:42:00,149.725,149.725,149.715,149.72,105399999.0
2006-10-16 01:43:00,149.712,149.719,149.712,149.713,53600001.0
2006-10-16 01:44:00,149.713,149.722,149.713,149.718,134099998.0
2006-10-16 01:45:00,149.712,149.721,149.699,149.721,143200005.0
2006-10-16 01:46:00,149.72,149.733,149.72,149.733,86100001.0
2006-10-16 01:47:00,149.728,149.734,149.722,149.734,74600000.0
2006-10-16 01:48:00,149.723,149.728,149.718,149.728,73200000.0
2006-10-16 01:49:00,149.722,149.728,149.7,149.717,85700000.0
2006-10-16 01:50:00,149.72,149.735,149.72,149.735,68900000.0
2006-10-16 01:51:00,149.737,149.737,149.712,149.715,40900000.0
2006-10-16 01:52:00,149.709,149.718,149.707,149.712,96699999.0
2006-10-16 01:53:00,149.712,149.727,149.712,149.727,167400000.0
2006-10-16 01:54:00,149.727,149.727,149.693,149.693,126300000.0
2006-10-16 01:55:00,149.708,149.722,149.697,149.722,43599999.0
2006-10-16 01:56:00,149.719,149.723,149.709,149.712,109499999.0
2006-10-16 01:57:00,149.705,149.715,149.701,149.715,56400000.0
2006-10-16 01:58:00,149.712,149.712,149.703,149.703,12000000.0
2006-10-16 01:59:00,149.683,149.71,149.683,149.71,81500001.0
2006-10-16 02:00:00,149.703,149.713,149.684,149.704,94400000.0
2006-10-16 02:01:00,149.71,149.71,149.683,149.691,62299999.0
2006-10-16 02:02:00,149.693,149.7,149.68,149.687,61600000.0
2006-10-16 02:03:00,149.697,149.71,149.691,149.701,120599999.0
2006-10-16 02:04:00,149.691,149.705,149.688,149.705,45200000.0
2006-10-16 02:05:00,149.691,149.708,149.688,149.688,51100000.0
2006-10-16 02:06:00,149.698,149.706,149.696,149.697,65200001.0
2006-10-16 02:07:00,149.69,149.7,149.682,149.693,91800000.0
2006-10-16 02:08:00,149.698,149.7,149.689,149.689,79900002.0
2006-10-16 02:09:00,149.694,149.696,149.685,149.696,114999999.0
2006-10-16 02:10:00,149.698,149.702,149.688,149.692,38900000.0
2006-10-16 02:11:00,149.69,149.695,149.688,149.695,46999999.0
2006-10-16 02:12:00,149.692,149.696,149.691,149.696,68300002.0
2006-10-16 02:13:00,149.696,149.696,149.686,149.695,40100000.0
2006-10-16 02:14:00,149.693,149.699,149.691,149.691,99300000.0
2006-10-16 02:15:00,149.686,149.686,149.655,149.655,73600000.0
2006-10-16 02:16:00,149.65,149.666,149.65,149.666,108600002.0
2006-10-16 02:17:00,149.671,149.671,149.653,149.653,77099999.0
2006-10-16 02:18:00,149.651,149.662,149.649,149.662,105200000.0
2006-10-16 02:19:00,149.656,149.656,149.646,149.65,100200000.0
2006-10-16 02:20:00,149.672,149.672,149.646,149.646,148200002.0
2006-10-16 02:21:00,149.647,149.656,149.645,149.645,91100001.0
2006-10-16 02:22:00,149.651,149.668,149.651,149.66,61800000.0
2006-10-16 02:23:00,149.657,149.672,149.655,149.663,142799997.0
2006-10-16 02:24:00,149.669,149.669,149.663,149.667,87899999.0
2006-10-16 02:25:00,149.657,149.665,149.655,149.655,67099999.0
2006-10-16 02:26:00,149.645,149.649,149.633,149.638,142900001.0
2006-10-16 02:27:00,149.647,149.662,149.647,149.662,24000000.0
2006-10-16 02:28:00,149.661,149.661,149.65,149.653,47100001.0
2006-10-16 02:29:00,149.649,149.655,149.645,149.65,119700001.0
2006-10-16 02:30:00,149.649,149.658,149.648,149.658,36700000.0
2006-10-16 02:31:00,149.658,149.658,149.638,149.648,92599999.0
2006-10-16 02:32:00,149.649,149.659,149.634,149.634,60799999.0
2006-10-16 02:33:00,149.621,149.622,149.61,149.622,64399999.0
2006-10-16 02:34:00,149.622,149.635,149.622,149.635,47000000.0
2006-10-16 02:35:00,149.635,149.635,149.62,149.626,51700001.0
2006-10-16 02:36:00,149.618,149.628,149.608,149.628,80900002.0
2006-10-16 02:37:00,149.618,149.633,149.616,149.63,117499999.0
2006-10-16 02:38:00,149.64,149.64,149.624,149.624,58499999.0
2006-10-16 02:39:00,149.626,149.63,149.615,149.63,72299998.0
2006-10-16 02:40:00,149.642,149.647,149.64,149.642,105199998.0
2006-10-16 02:41:00,149.627,149.646,149.627,149.636,87400000.0
2006-10-16 02:42:00,149.633,149.641,149.633,149.633,35300000.0
2006-10-16 02:43:00,149.625,149.637,149.625,149.637,52000000.0
2006-10-16 02:44:00,149.643,149.653,149.642,149.642,78299999.0
2006-10-16 02:45:00,149.653,149.655,149.641,149.648,92000000.0
2006-10-16 02:46:00,149.65,149.656,149.637,149.656,72200000.0
2006-10-16 02:47:00,149.66,149.66,149.633,149.656,130200005.0
2006-10-16 02:48:00,149.654,149.654,149.647,149.654,25600000.0
2006-10-16 02:49:00,149.657,149.662,149.647,149.662,148900001.0
2006-10-16 02:50:00,149.662,149.662,149.651,149.651,36000000.0
2006-10-16 02:51:00,149.644,149.652,149.644,149.647,68600000.0
2006-10-16 02:52:00,149.628,149.628,149.609,149.617,130099999.0
2006-10-16 02:53:00,149.614,149.619,149.597,149.612,184099999.0
2006-10-16 02:54:00,149.6,149.6,149.584,149.592,84000001.0
2006-10-16 02:55:00,149.593,149.595,149.573,149.573,69899999.0
2006-10-16 02:56:00,149.581,149.59,149.576,149.584,136699998.0
2006-10-16 02:57:00,149.588,149.588,149.567,149.576,61100000.0
2006-10-16 02:58:00,149.576,149.576,149.559,149.562,90400000.0
2006-10-16 02:59:00,149.551,149.564,149.544,149.555,57200000.0
2006-10-16 03:00:00,149.547,149.559,149.54,149.555,43400000.0
2006-10-16 03:01:00,149.558,149.572,149.558,149.567,78600000.0
2006-10-16 03:02:00,149.565,149.588,149.565,149.573,66899999.0
2006-10-16 03:03:00,149.563,149.563,149.549,149.563,101199998.0
2006-10-16 03:04:00,149.572,149.588,149.571,149.585,57300001.0
2006-10-16 03:05:00,149.578,149.584,149.576,149.58,152899998.0
2006-10-16 03:06:00,149.587,149.587,149.574,149.576,103300002.0
2006-10-16 03:07:00,149.582,149.589,149.579,149.589,106799999.0
2006-10-16 03:08:00,149.585,149.59,149.585,149.59,37600000.0
2006-10-16 03:09:00,149.592,149.592,149.58,149.587,138200002.0
2006-10-16 03:10:00,149.59,149.592,149.575,149.575,67500000.0
2006-10-16 03:11:00,149.58,149.593,149.58,149.593,59900000.0
2006-10-16 03:12:00,149.597,149.597,149.582,149.584,110800001.0
2006-10-16 03:13:00,149.589,149.592,149.586,149.588,95699998.0
2006-10-16 03:14:00,149.585,149.6,149.584,149.597,90900002.0
2006-10-16 03:15:00,149.598,149.598,149.594,149.597,74299998.0
2006-10-16 03:16:00,149.597,149.597,149.584,149.588,172999997.0
2006-10-16 03:17:00,149.593,149.593,149.577,149.582,43799999.0
2006-10-16 03:18:00,149.578,149.6,149.574,149.582,108200001.0
2006-10-16 03:19:00,149.576,149.576,149.571,149.573,88700000.0
2006-10-16 03:20:00,149.577,149.584,149.575,149.575,150400001.0
2006-10-16 03:21:00,149.59,149.594,149.576,149.586,119699998.0
2006-10-16 03:22:00,149.571,149.578,149.564,149.578,96799998.0
2006-10-16 03:23:00,149.576,149.585,149.57,149.57,178400001.0
2006-10-16 03:24:00,149.57,149.58,149.568,149.577,123200001.0
2006-10-16 03:25:00,149.583,149.595,149.58,149.584,81200000.0
2006-10-16 03:26:00,149.58,149.588,149.572,149.58,94800000.0
2006-10-16 03:27:00,149.584,149.591,149.584,149.591,25400001.0
2006-10-16 03:28:00,149.589,149.593,149.577,149.592,123999998.0
2006-10-16 03:29:00,149.591,149.597,149.591,149.591,71900002.0
2006-10-16 03:30:00,149.585,149.602,149.585,149.602,112700003.0
2006-10-16 03:31:00,149.596,149.596,149.584,149.589,87700000.0
2006-10-16 03:32:00,149.588,149.592,149.58,149.589,58100001.0
2006-10-16 03:33:00,149.586,149.59,149.566,149.566,125999999.0
2006-10-16 03:34:00,149.581,149.591,149.571,149.587,128000000.0
2006-10-16 03:35:00,149.59,149.59,149.582,149.582,17600000.0
2006-10-16 03:36:00,149.585,149.595,149.585,149.595,28800000.0
2006-10-16 03:37:00,149.593,149.593,149.578,149.593,151700000.0
2006-10-16 03:38:00,149.588,149.597,149.587,149.597,44300000.0
2006-10-16 03:39:00,149.603,149.603,149.592,149.603,112399997.0
2006-10-16 03:40:00,149.599,149.599,149.597,149.597,46500002.0
2006-10-16 03:41:00,149.585,149.588,149.555,149.564,113500000.0
2006-10-16 03:42:00,149.594,149.594,149.594,149.594,12800000.0
2006-10-16 03:43:00,149.596,149.596,149.589,149.589,16800000.0
2006-10-16 03:44:00,149.595,149.604,149.595,149.596,113100000.0
2006-10-16 03:45:00,149.605,149.619,149.603,149.603,82400001.0
2006-10-16 03:46:00,149.61,149.621,149.606,149.609,144000001.0
2006-10-16 03:47:00,149.606,149.623,149.606,149.618,52000000.0
2006-10-16 03:48:00,149.612,149.626,149.605,149.605,147700001.0
2006-10-16 03:49:00,149.608,149.608,149.598,149.607,55199999.0
2006-10-16 03:50:00,149.604,149.608,149.603,149.608,56600000.0
2006-10-16 03:51:00,149.615,149.615,149.61,149.61,37500001.0
2006-10-16 03:52:00,149.606,149.606,149.604,149.604,5600000.0
2006-10-16 03:53:00,149.6,149.603,149.591,149.598,115899999.0
2006-10-16 03:54:00,149.598,149.605,149.595,149.6,43299999.0
2006-10-16 03:55:00,149.596,149.604,149.596,149.604,61600001.0
2006-10-16 03:56:00,149.604,149.616,149.604,149.616,139799999.0
2006-10-16 03:57:00,149.624,149.627,149.612,149.627,148799999.0
2006-10-16 03:58:00,149.628,149.634,149.622,149.634,105100000.0
2006-10-16 03:59:00,149.61,149.635,149.595,149.63,55699999.0
2006-10-16 04:00:00,149.639,149.648,149.633,149.648,89600000.0
2006-10-16 04:01:00,149.645,149.657,149.639,149.65,109600000.0
2006-10-16 04:02:00,149.645,149.645,149.635,149.635,9500000.0
2006-10-16 04:03:00,149.645,149.65,149.629,149.648,92399999.0
2006-10-16 04:04:00,149.647,149.647,149.638,149.647,32000000.0
2006-10-16 04:05:00,149.632,149.643,149.624,149.635,49800000.0
2006-10-16 04:06:00,149.639,149.644,149.62,149.62,67199999.0
2006-10-16 04:07:00,149.628,149.628,149.621,149.622,90299999.0
2006-10-16 04:08:00,149.625,149.625,149.615,149.62,61600000.0
2006-10-16 04:09:00,149.615,149.625,149.608,149.612,130400000.0
2006-10-16 04:10:00,149.612,149.617,149.61,149.613,70200000.0
2006-10-16 04:11:00,149.606,149.617,149.606,149.617,130000001.0
2006-10-16 04:12:00,149.613,149.621,149.613,149.613,63399999.0
2006-10-16 04:13:00,149.621,149.625,149.621,149.624,63299998.0
2006-10-16 04:14:00,149.621,149.63,149.615,149.63,119999998.0
2006-10-16 04:15:00,149.632,149.635,149.625,149.625,187500004.0
2006-10-16 04:16:00,149.63,149.634,149.622,149.622,97199999.0
2006-10-16 04:17:00,149.632,149.64,149.629,149.63,91300000.0
2006-10-16 04:18:00,149.629,149.633,149.621,149.621,62299999.0
2006-10-16 04:19:00,149.619,149.626,149.61,149.626,54100000.0
2006-10-16 04:20:00,149.635,149.635,149.623,149.623,65499999.0
2006-10-16 04:21:00,149.628,149.628,149.619,149.622,86100000.0
2006-10-16 04:22:00,149.619,149.633,149.617,149.621,95699998.0
2006-10-16 04:23:00,149.611,149.619,149.611,149.619,17599999.0
2006-10-16 04:24:00,149.613,149.616,149.612,149.612,31400000.0
2006-10-16 04:25:00,149.606,149.622,149.606,149.619,71699999.0
2006-10-16 04:26:00,149.615,149.615,149.604,149.61,55300000.0
2006-10-16 04:27:00,149.61,149.61,149.595,149.61,21100000.0
2006-10-16 04:28:00,149.607,149.611,149.599,149.605,129500000.0
2006-10-16 04:29:00,149.596,149.616,149.596,149.608,125200000.0
2006-10-16 04:30:00,149.618,149.618,149.611,149.618,107400002.0
2006-10-16 04:31:00,149.616,149.633,149.616,149.629,97499999.0
2006-10-16 04:32:00,149.63,149.63,149.609,149.623,90799999.0
2006-10-16 04:33:00,149.622,149.622,149.608,149.615,109199999.0
2006-10-16 04:34:00,149.622,149.622,149.614,149.618,62399999.0
2006-10-16 04:35:00,149.62,149.62,149.62,149.62,13600000.0
2006-10-16 04:36:00,149.62,149.62,149.617,149.617,27200000.0
2006-10-16 04:37:00,149.622,149.631,149.622,149.628,122299999.0
2006-10-16 04:38:00,149.635,149.635,149.625,149.625,24200000.0
2006-10-16 04:39:00,149.627,149.627,149.615,149.615,67800000.0
2006-10-16 04:40:00,149.632,149.633,149.624,149.633,85499998.0
2006-10-16 04:41:00,149.632,149.632,149.618,149.632,80199998.0
2006-10-16 04:42:00,149.623,149.626,149.623,149.626,64700002.0
2006-10-16 04:43:00,149.628,149.628,149.62,149.62,57600000.0
2006-10-16 04:44:00,149.628,149.628,149.617,149.617,72499999.0
2006-10-16 04:45:00,149.617,149.617,149.605,149.605,103199999.0
2006-10-16 04:46:00,149.621,149.626,149.608,149.619,142400003.0
2006-10-16 04:47:00,149.623,149.631,149.616,149.628,129199998.0
2006-10-16 04:48:00,149.616,149.645,149.616,149.645,81899998.0
2006-10-16 04:49:00,149.625,149.641,149.619,149.631,102600001.0
2006-10-16 04:50:00,149.62,149.639,149.617,149.621,78400000.0
2006-10-16 04:51:00,149.629,149.649,149.617,149.643,87899999.0
2006-10-16 04:52:00,149.639,149.645,149.632,149.638,132600001.0
2006-10-16 04:53:00,149.636,149.636,149.634,149.634,77599998.0
2006-10-16 04:54:00,149.632,149.637,149.63,149.635,74799999.0
2006-10-16 04:55:00,149.636,149.641,149.626,149.641,117599999.0
2006-10-16 04:56:00,149.647,149.647,149.626,149.63,61800000.0
2006-10-16 04:57:00,149.627,149.643,149.627,149.643,88900003.0
2006-10-16 04:58:00,149.646,149.646,149.644,149.644,24800000.0
2006-10-16 04:59:00,149.637,149.643,149.637,149.64,63200000.0
2006-10-16 05:00:00,149.642,149.651,149.638,149.639,90000000.0
2006-10-16 05:01:00,149.635,149.645,149.635,149.64,52700001.0
2006-10-16 05:02:00,149.634,149.643,149.634,149.638,77700000.0
2006-10-16 05:03:00,149.643,149.643,149.631,149.631,76700001.0
2006-10-16 05:04:00,149.629,149.641,149.629,149.635,196600002.0
2006-10-16 05:05:00,149.632,149.637,149.632,149.637,33600000.0
2006-10-16 05:06:00,149.635,149.647,149.632,149.638,49100000.0
2006-10-16 05:07:00,149.634,149.65,149.634,149.65,56199998.0
2006-10-16 05:08:00,149.637,149.643,149.629,149.632,24700000.0
2006-10-16 05:09:00,149.645,149.645,149.635,149.645,62299998.0
2006-10-16 05:10:00,149.637,149.637,149.627,149.628,70500001.0
2006-10-16 05:11:00,149.635,149.64,149.623,149.64,31199999.0
2006-10-16 05:12:00,149.632,149.633,149.632,149.633,40200001.0
2006-10-16 05:13:00,149.638,149.638,149.626,149.626,17900000.0
2006-10-16 05:14:00,149.638,149.645,149.632,149.636,61999999.0
2006-10-16 05:15:00,149.642,149.645,149.64,149.645,123199999.0
2006-10-16 05:16:00,149.64,149.653,149.64,149.653,65599999.0
2006-10-16 05:17:00,149.645,149.655,149.645,149.645,65700000.0
2006-10-16 05:18:00,149.654,149.654,149.645,149.645,24900000.0
2006-10-16 05:19:00,149.647,149.648,149.647,149.648,24800000.0
2006-10-16 05:20:00,149.625,149.648,149.608,149.633,104499999.0
2006-10-16 05:21:00,149.637,149.645,149.634,149.645,70599999.0
2006-10-16 05:22:00,149.638,149.644,149.636,149.639,84899999.0
2006-10-16 05:23:00,149.628,149.637,149.628,149.637,86800000.0
2006-10-16 05:24:00,149.637,149.643,149.63,149.64,93599999.0
2006-10-16 05:25:00,149.639,149.64,149.628,149.628,82699999.0
2006-10-16 05:26:00,149.633,149.633,149.627,149.628,19200000.0
2006-10-16 05:27:00,149.627,149.635,149.623,149.625,147300000.0
2006-10-16 05:28:00,149.626,149.629,149.626,149.629,4500000.0
2006-10-16 05:29:00,149.63,149.639,149.62,149.638,107399998.0
2006-10-16 05:30:00,149.633,149.633,149.633,149.633,26400000.0
2006-10-16 05:31:00,149.643,149.652,149.632,149.642,33800000.0
2006-10-16 05:32:00,149.64,149.64,149.632,149.632,62400000.0
2006-10-16 05:33:00,149.648,149.648,149.64,149.648,85199999.0
2006-10-16 05:34:00,149.633,149.634,149.633,149.634,20000000.0
2006-10-16 05:35:00,149.63,149.636,149.625,149.625,139299998.0
2006-10-16 05:36:00,149.625,149.637,149.625,149.636,65200000.0
2006-10-16 05:37:00,149.622,149.628,149.621,149.621,63400000.0
2006-10-16 05:38:00,149.627,149.627,149.585,149.604,36900000.0
2006-10-16 05:39:00,149.623,149.626,149.619,149.622,37600000.0
2006-10-16 05:40:00,149.622,149.63,149.6,149.612,131999997.0
2006-10-16 05:41:00,149.613,149.621,149.613,149.615,67500000.0
2006-10-16 05:42:00,149.621,149.621,149.609,149.614,37900000.0
2006-10-16 05:43:00,149.617,149.618,149.607,149.613,98999998.0
2006-10-16 05:44:00,149.615,149.623,149.605,149.605,158899999.0
2006-10-16 05:45:00,149.595,149.613,149.586,149.613,83799998.0
2006-10-16 05:46:00,149.605,149.605,149.594,149.6,71899999.0
2006-10-16 05:47:00,149.607,149.615,149.596,149.615,75200001.0
2006-10-16 05:48:00,149.62,149.622,149.614,149.615,108599999.0
2006-10-16 05:49:00,149.62,149.628,149.615,149.619,68800000.0
2006-10-16 05:50:00,149.621,149.628,149.618,149.619,99900000.0
2006-10-16 05:51:00,149.617,149.625,149.617,149.625,85099999.0
2006-10-16 05:52:00,149.617,149.629,149.617,149.619,63200000.0
2006-10-16 05:53:00,149.608,149.633,149.606,149.612,119500001.0
2006-10-16 05:54:00,149.62,149.62,149.62,149.62,42800000.0
2006-10-16 05:55:00,149.621,149.631,149.618,149.627,59700001.0
2006-10-16 05:56:00,149.639,149.639,149.633,149.633,135800002.0
2006-10-16 05:57:00,149.639,149.651,149.639,149.651,26900000.0
2006-10-16 05:58:00,149.65,149.655,149.64,149.65,56400000.0
2006-10-16 05:59:00,149.653,149.674,149.653,149.653,124400002.0
2006-10-16 06:00:00,149.647,149.665,149.647,149.66,105400000.0
2006-10-16 06:01:00,149.655,149.666,149.655,149.664,24200000.0
2006-10-16 06:02:00,149.667,149.667,149.643,149.649,88800000.0
2006-10-16 06:03:00,149.653,149.66,149.653,149.654,107900002.0
2006-10-16 06:04:00,149.657,149.659,149.65,149.657,148599999.0
2006-10-16 06:05:00,149.657,149.657,149.634,149.65,129900004.0
2006-10-16 06:06:00,149.655,149.666,149.644,149.65,115899997.0
2006-10-16 06:07:00,149.643,149.651,149.625,149.625,146099999.0
2006-10-16 06:08:00,149.634,149.644,149.631,149.641,142400000.0
2006-10-16 06:09:00,149.639,149.649,149.625,149.625,70400001.0
2006-10-16 06:10:00,149.627,149.633,149.617,149.622,97100000.0
2006-10-16 06:11:00,149.621,149.629,149.621,149.629,70700001.0
2006-10-16 06:12:00,149.63,149.638,149.63,149.638,59899999.0
2006-10-16 06:13:00,149.633,149.633,149.62,149.62,42399999.0
2006-10-16 06:14:00,149.628,149.647,149.628,149.64,65900000.0
2006-10-16 06:15:00,149.641,149.641,149.617,149.617,86500001.0
2006-10-16 06:16:00,149.625,149.637,149.622,149.629,48600000.0
2006-10-16 06:17:00,149.632,149.652,149.632,149.652,70300001.0
2006-10-16 06:18:00,149.638,149.648,149.629,149.645,116599997.0
2006-10-16 06:19:00,149.642,149.642,149.619,149.626,94500001.0
2006-10-16 06:20:00,149.633,149.647,149.633,149.647,26700000.0
2006-10-16 06:21:00,149.646,149.646,149.644,149.644,8800000.0
2006-10-16 06:22:00,149.633,149.647,149.63,149.645,104800000.0
2006-10-16 06:23:00,149.645,149.645,149.63,149.64,94400001.0
2006-10-16 06:24:00,149.644,149.646,149.644,149.646,9600000.0
2006-10-16 06:25:00,149.65,149.65,149.632,149.64,86400000.0
2006-10-16 06:26:00,149.638,149.638,149.632,149.632,32800000.0
2006-10-16 06:27:00,149.632,149.639,149.622,149.622,151800001.0
2006-10-16 06:28:00,149.621,149.632,149.615,149.62,62400000.0
2006-10-16 06:29:00,149.634,149.636,149.634,149.636,10400000.0
2006-10-16 06:30:00,149.636,149.636,149.62,149.62,38800000.0
2006-10-16 06:31:00,149.626,149.64,149.622,149.64,99599999.0
2006-10-16 06:32:00,149.653,149.66,149.636,149.645,125000000.0
2006-10-16 06:33:00,149.643,149.643,149.627,149.63,106700001.0
2006-10-16 06:34:00,149.627,149.628,149.617,149.628,93500000.0
2006-10-16 06:35:00,149.625,149.63,149.617,149.627,89900000.0
2006-10-16 06:36:00,149.64,149.645,149.637,149.645,13600000.0
2006-10-16 06:37:00,149.648,149.648,149.629,149.638,55200000.0
2006-10-16 06:38:00,149.64,149.64,149.632,149.635,22400000.0
2006-10-16 06:39:00,149.645,149.645,149.64,149.64,35099999.0
2006-10-16 06:40:00,149.635,149.647,149.635,149.635,135499999.0
2006-10-16 06:41:00,149.635,149.64,149.635,149.64,108599997.0
2006-10-16 06:42:00,149.638,149.652,149.631,149.646,108500000.0
2006-10-16 06:43:00,149.65,149.65,149.645,149.645,75300000.0
2006-10-16 06:44:00,149.652,149.652,149.64,149.642,105399997.0
2006-10-16 06:45:00,149.647,149.661,149.645,149.658,55200000.0
2006-10-16 06:46:00,149.648,149.657,149.642,149.643,99100000.0
2006-10-16 06:47:00,149.65,149.65,149.65,149.65,47899998.0
2006-10-16 06:48:00,149.653,149.653,149.648,149.65,82899999.0
2006-10-16 06:49:00,149.658,149.662,149.65,149.659,47800000.0
2006-10-16 06:50:00,149.658,149.658,149.644,149.65,62700000.0
2006-10-16 06:51:00,149.645,149.65,149.636,149.648,100100002.0
2006-10-16 06:52:00,149.646,149.651,149.638,149.638,86899999.0
2006-10-16 06:53:00,149.645,149.645,149.645,149.645,17600000.0
2006-10-16 06:54:00,149.646,149.649,149.637,149.637,44000000.0
2006-10-16 06:55:00,149.637,149.652,149.637,149.639,122199998.0
2006-10-16 06:56:00,149.642,149.642,149.626,149.637,112699999.0
2006-10-16 06:57:00,149.612,149.624,149.588,149.609,79000000.0
2006-10-16 06:58:00,149.638,149.643,149.631,149.643,124599998.0
2006-10-16 06:59:00,149.647,149.65,149.642,149.65,72599999.0
2006-10-16 07:00:00,149.653,149.653,149.64,149.648,113900001.0
2006-10-16 07:01:00,149.64,149.644,149.632,149.632,124999999.0
2006-10-16 07:02:00,149.627,149.636,149.627,149.628,90100001.0
2006-10-16 07:03:00,149.632,149.638,149.63,149.638,67600000.0
2006-10-16 07:04:00,149.641,149.653,149.641,149.653,122200000.0
2006-10-16 07:05:00,149.644,149.656,149.641,149.641,71800000.0
2006-10-16 07:06:00,149.64,149.647,149.637,149.646,155700003.0
2006-10-16 07:07:00,149.653,149.653,149.642,149.642,22600000.0
2006-10-16 07:08:00,149.64,149.641,149.62,149.628,119899999.0
2006-10-16 07:09:00,149.632,149.643,149.632,149.639,54700000.0
2006-10-16 07:10:00,149.64,149.64,149.63,149.63,10300000.0
2006-10-16 07:11:00,149.622,149.627,149.619,149.62,57499999.0
2006-10-16 07:12:00,149.613,149.613,149.594,149.605,75199999.0
2006-10-16 07:13:00,149.614,149.622,149.613,149.613,22500000.0
2006-10-16 07:14:00,149.605,149.623,149.605,149.619,70099999.0
2006-10-16 07:15:00,149.615,149.625,149.615,149.615,80200001.0
2006-10-16 07:16:00,149.61,149.615,149.598,149.615,106900001.0
2006-10-16 07:17:00,149.627,149.649,149.627,149.649,62400000.0
2006-10-16 07:18:00,149.616,149.641,149.615,149.641,106900000.0
2006-10-16 07:19:00,149.655,149.668,149.65,149.667,68300000.0
2006-10-16 07:20:00,149.657,149.679,149.657,149.677,174599999.0
2006-10-16 07:21:00,149.673,149.673,149.656,149.656,51399999.0
2006-10-16 07:22:00,149.658,149.663,149.641,149.641,83400000.0
2006-10-16 07:23:00,149.647,149.652,149.643,149.652,135700000.0
2006-10-16 07:24:00,149.65,149.663,149.649,149.663,70400000.0
2006-10-16 07:25:00,149.659,149.668,149.647,149.647,52700000.0
2006-10-16 07:26:00,149.652,149.658,149.643,149.648,208000001.0
2006-10-16 07:27:00,149.655,149.655,149.64,149.64,145899998.0
2006-10-16 07:28:00,149.649,149.66,149.647,149.654,154200003.0
2006-10-16 07:29:00,149.647,149.655,149.644,149.65,147700001.0
2006-10-16 07:30:00,149.652,149.652,149.645,149.649,39000000.0
2006-10-16 07:31:00,149.655,149.657,149.654,149.657,43699999.0
2006-10-16 07:32:00,149.662,149.662,149.647,149.647,15000000.0
2006-10-16 07:33:00,149.648,149.652,149.641,149.641,84200000.0
2006-10-16 07:34:00,149.648,149.657,149.647,149.657,74800000.0
2006-10-16 07:35:00,149.653,149.66,149.643,149.655,98500000.0
2006-10-16 07:36:00,149.66,149.66,149.655,149.655,68699998.0
2006-10-16 07:37:00,149.656,149.66,149.646,149.647,60500000.0
2006-10-16 07:38:00,149.64,149.64,149.625,149.625,62100000.0
2006-10-16 07:39:00,149.624,149.638,149.624,149.638,117899998.0
2006-10-16 07:40:00,149.635,149.638,149.632,149.633,136599996.0
2006-10-16 07:41:00,149.625,149.63,149.62,149.628,189700000.0
2006-10-16 07:42:00,149.618,149.624,149.618,149.624,19100000.0
2006-10-16 07:43:00,149.618,149.628,149.61,149.628,105500001.0
2006-10-16 07:44:00,149.629,149.629,149.619,149.621,63800000.0
2006-10-16 07:45:00,149.615,149.63,149.615,149.627,71499999.0
2006-10-16 07:46:00,149.625,149.625,149.617,149.617,19200000.0
2006-10-16 07:47:00,149.605,149.606,149.592,149.605,36400000.0
2006-10-16 07:48:00,149.593,149.61,149.583,149.594,40000000.0
2006-10-16 07:49:00,149.592,149.597,149.592,149.597,9600000.0
2006-10-16 07:50:00,149.602,149.602,149.589,149.602,73700000.0
2006-10-16 07:51:00,149.603,149.606,149.588,149.596,81500000.0
2006-10-16 07:52:00,149.595,149.606,149.58,149.594,58300000.0
2006-10-16 07:53:00,149.581,149.581,149.562,149.572,99800001.0
2006-10-16 07:54:00,149.561,149.561,149.561,149.561,43099998.0
2006-10-16 07:55:00,149.566,149.586,149.566,149.583,80799998.0
2006-10-16 07:56:00,149.584,149.591,149.572,149.584,104600001.0
2006-10-16 07:57:00,149.584,149.599,149.581,149.581,181500004.0
2006-10-16 07:58:00,149.592,149.595,149.585,149.589,64800000.0
2006-10-16 07:59:00,149.575,149.575,149.566,149.572,63200000.0
2006-10-16 08:00:00,149.571,149.58,149.567,149.58,95800000.0
2006-10-16 08:01:00,149.588,149.588,149.583,149.583,34400000.0
2006-10-16 08:02:00,149.58,149.58,149.58,149.58,57900000.0
2006-10-16 08:03:00,149.567,149.586,149.567,149.581,95100002.0
2006-10-16 08:04:00,149.586,149.586,149.565,149.576,86800000.0
2006-10-16 08:05:00,149.577,149.59,149.573,149.59,29000000.0
2006-10-16 08:06:00,149.58,149.59,149.565,149.59,70900000.0
2006-10-16 08:07:00,149.592,149.597,149.581,149.581,77399999.0
2006-10-16 08:08:00,149.596,149.616,149.596,149.609,62200000.0
2006-10-16 08:09:00,149.615,149.63,149.615,149.63,141599997.0
2006-10-16 08:10:00,149.637,149.655,149.637,149.655,36600000.0
2006-10-16 08:11:00,149.65,149.65,149.632,149.64,128100000.0
2006-10-16 08:12:00,149.643,149.647,149.638,149.638,66400000.0
2006-10-16 08:13:00,149.637,149.639,149.622,149.622,82700000.0
2006-10-16 08:14:00,149.628,149.629,149.619,149.623,96700001.0
2006-10-16 08:15:00,149.625,149.636,149.625,149.636,21000000.0
2006-10-16 08:16:00,149.634,149.634,149.602,149.614,97500001.0
2006-10-16 08:17:00,149.608,149.608,149.576,149.585,74500000.0
2006-10-16 08:18:00,149.577,149.601,149.577,149.598,39200001.0
2006-10-16 08:19:00,149.596,149.605,149.586,149.605,88499999.0
2006-10-16 08:20:00,149.603,149.603,149.587,149.601,60400000.0
2006-10-16 08:21:00,149.595,149.616,149.595,149.616,152999997.0
2006-10-16 08:22:00,149.618,149.618,149.602,149.602,35499999.0
2006-10-16 08:23:00,149.589,149.597,149.583,149.597,133200001.0
2006-10-16 08:24:00,149.603,149.606,149.601,149.606,84000000.0
2006-10-16 08:25:00,149.596,149.596,149.587,149.587,9600000.0
2006-10-16 08:26:00,149.59,149.59,149.578,149.589,28500000.0
2006-10-16 08:27:00,149.595,149.619,149.595,149.608,39500000.0
2006-10-16 08:28:00,149.618,149.643,149.616,149.628,105200001.0
2006-10-16 08:29:00,149.637,149.645,149.63,149.645,86199999.0
2006-10-16 08:30:00,149.642,149.65,149.64,149.65,95699998.0
2006-10-16 08:31:00,149.658,149.663,149.653,149.663,97699998.0
2006-10-16 08:32:00,149.66,149.664,149.651,149.651,203599996.0
2006-10-16 08:33:00,149.643,149.65,149.643,149.643,31500000.0
2006-10-16 08:34:00,149.637,149.659,149.637,149.658,150300001.0
2006-10-16 08:35:00,149.655,149.666,149.654,149.655,77299999.0
2006-10-16 08:36:00,149.66,149.666,149.66,149.66,147400001.0
2006-10-16 08:37:00,149.663,149.663,149.653,149.659,93400001.0
2006-10-16 08:38:00,149.656,149.656,149.644,149.65,48000001.0
2006-10-16 08:39:00,149.651,149.67,149.651,149.67,60400001.0
2006-10-16 08:40:00,149.66,149.667,149.653,149.662,80700000.0
2006-10-16 08:41:00,149.645,149.652,149.64,149.648,203599999.0
2006-10-16 08:42:00,149.63,149.642,149.63,149.642,95399999.0
2006-10-16 08:43:00,149.642,149.65,149.632,149.638,97199998.0
2006-10-16 08:44:00,149.638,149.646,149.628,149.646,123800000.0
2006-10-16 08:45:00,149.647,149.648,149.634,149.636,108599999.0
2006-10-16 08:46:00,149.636,149.654,149.636,149.654,84499998.0
2006-10-16 08:47:00,149.635,149.647,149.635,149.647,76199999.0
2006-10-16 08:48:00,149.652,149.653,149.64,149.65,119000001.0
2006-10-16 08:49:00,149.634,149.655,149.634,149.645,79400001.0
2006-10-16 08:50:00,149.644,149.644,149.616,149.625,158300002.0
2006-10-16 08:51:00,149.617,149.633,149.615,149.626,141300001.0
2006-10-16 08:52:00,149.625,149.634,149.625,149.63,93500000.0
2006-10-16 08:53:00,149.625,149.625,149.614,149.62,79100000.0
2006-10-16 08:54:00,149.624,149.626,149.624,149.626,42399999.0
2006-10-16 08:55:00,149.634,149.634,149.623,149.626,57200000.0
2006-10-16 08:56:00,149.627,149.627,149.613,149.613,100600000.0
2006-10-16 08:57:00,149.612,149.636,149.611,149.624,107200002.0
2006-10-16 08:58:00,149.637,149.649,149.636,149.636,53300000.0
2006-10-16 08:59:00,149.637,149.648,149.589,149.589,176500001.0
2006-10-16 09:00:00,149.562,149.596,149.538,149.596,63800000.0
2006-10-16 09:01:00,149.596,149.613,149.58,149.593,47100000.0
2006-10-16 09:02:00,149.598,149.604,149.572,149.572,52800000.0
2006-10-16 09:03:00,149.556,149.567,149.544,149.566,93499998.0
2006-10-16 09:04:00,149.565,149.567,149.542,149.557,70100000.0
2006-10-16 09:05:00,149.555,149.555,149.508,149.508,152899993.0
2006-10-16 09:06:00,149.478,149.478,149.442,149.449,93800001.0
2006-10-16 09:07:00,149.441,149.448,149.422,149.431,129300003.0
2006-10-16 09:08:00,149.423,149.432,149.419,149.423,122500000.0
2006-10-16 09:09:00,149.414,149.427,149.41,149.425,85600001.0
2006-10-16 09:10:00,149.401,149.425,149.4,149.425,103099997.0
2006-10-16 09:11:00,149.438,149.442,149.426,149.437,95400000.0
2006-10-16 09:12:00,149.433,149.445,149.433,149.44,95099998.0
2006-10-16 09:13:00,149.442,149.449,149.441,149.449,64799999.0
2006-10-16 09:14:00,149.441,149.441,149.343,149.351,111999999.0
2006-10-16 09:15:00,149.333,149.333,149.287,149.292,87600000.0
2006-10-16 09:16:00,149.297,149.303,149.287,149.301,66400000.0
2006-10-16 09:17:00,149.3,149.3,149.276,149.289,100200001.0
2006-10-16 09:18:00,149.291,149.297,149.272,149.275,116400000.0
2006-10-16 09:19:00,149.263,149.273,149.237,149.237,92900001.0
2006-10-16 09:20:00,149.229,149.246,149.196,149.196,83200001.0
2006-10-16 09:21:00,149.188,149.198,149.185,149.198,46100000.0
2006-10-16 09:22:00,149.213,149.215,149.195,149.202,90400002.0
2006-10-16 09:23:00,149.196,149.196,149.182,149.182,59599999.0
2006-10-16 09:24:00,149.19,149.203,149.18,149.18,199099998.0
2006-10-16 09:25:00,149.165,149.165,149.151,149.155,155699999.0
2006-10-16 09:26:00,149.158,149.197,149.154,149.19,145799997.0
2006-10-16 09:27:00,149.204,149.204,149.171,149.179,55200000.0
2006-10-16 09:28:00,149.184,149.193,149.17,149.185,92999999.0
2006-10-16 09:29:00,149.182,149.182,149.173,149.173,33100000.0
2006-10-16 09:30:00,149.174,149.18,149.163,149.167,130299998.0
2006-10-16 09:31:00,149.166,149.166,149.145,149.145,19200000.0
2006-10-16 09:32:00,149.135,149.157,149.135,149.157,84700001.0
2006-10-16 09:33:00,149.158,149.167,149.15,149.167,93600002.0
2006-10-16 09:34:00,149.167,149.171,149.15,149.15,65199999.0
2006-10-16 09:35:00,149.149,149.178,149.149,149.178,96700000.0
2006-10-16 09:36:00,149.188,149.219,149.182,149.219,113999999.0
2006-10-16 09:37:00,149.237,149.237,149.216,149.23,168000000.0
2006-10-16 09:38:00,149.233,149.235,149.223,149.225,87800000.0
2006-10-16 09:39:00,149.226,149.254,149.226,149.25,102500000.0
2006-10-16 09:40:00,149.248,149.251,149.245,149.245,40400001.0
2006-10-16 09:41:00,149.243,149.243,149.223,149.223,61899999.0
2006-10-16 09:42:00,149.226,149.226,149.19,149.19,146400000.0
2006-10-16 09:43:00,149.187,149.209,149.187,149.199,25900000.0
2006-10-16 09:44:00,149.2,149.22,149.196,149.213,102099998.0
2006-10-16 09:45:00,149.222,149.224,149.177,149.177,66800000.0
2006-10-16 09:46:00,149.18,149.184,149.173,149.173,120200002.0
2006-10-16 09:47:00,149.172,149.172,149.151,149.151,37900000.0
2006-10-16 09:48:00,149.152,149.156,149.136,149.145,114199998.0
2006-10-16 09:49:00,149.143,149.151,149.134,149.15,193099996.0
2006-10-16 09:50:00,149.154,149.167,149.153,149.167,154900000.0
2006-10-16 09:51:00,149.177,149.177,149.162,149.17,94900000.0
2006-10-16 09:52:00,149.156,149.168,149.156,149.158,58000001.0
2006-10-16 09:53:00,149.173,149.18,149.157,149.18,114600001.0
2006-10-16 09:54:00,149.177,149.177,149.168,149.168,79900002.0
2006-10-16 09:55:00,149.159,149.163,149.152,149.163,175800001.0
2006-10-16 09:56:00,149.152,149.184,149.152,149.184,117300000.0
2006-10-16 09:57:00,149.181,149.222,149.176,149.222,67799998.0
2006-10-16 09:58:00,149.256,149.307,149.256,149.307,54900000.0
2006-10-16 09:59:00,149.303,149.32,149.303,149.32,105399999.0
2006-10-16 10:00:00,149.327,149.333,149.319,149.329,155300003.0
2006-10-16 10:01:00,149.31,149.31,149.278,149.285,85100002.0
2006-10-16 10:02:00,149.282,149.285,149.273,149.285,125700001.0
2006-10-16 10:03:00,149.285,149.31,149.277,149.31,64800000.0
2006-10-16 10:04:00,149.322,149.335,149.32,149.329,72299999.0
2006-10-16 10:05:00,149.332,149.332,149.319,149.327,65299999.0
2006-10-16 10:06:00,149.334,149.368,149.334,149.366,120299997.0
2006-10-16 10:07:00,149.376,149.394,149.36,149.36,112599999.0
2006-10-16 10:08:00,149.373,149.387,149.373,149.377,62000001.0
2006-10-16 10:09:00,149.379,149.379,149.348,149.348,169000001.0
2006-10-16 10:10:00,149.344,149.351,149.335,149.339,192899998.0
2006-10-16 10:11:00,149.34,149.348,149.328,149.329,129599998.0
2006-10-16 10:12:00,149.33,149.33,149.321,149.329,121600003.0
2006-10-16 10:13:00,149.33,149.335,149.325,149.335,87699999.0
2006-10-16 10:14:00,149.329,149.333,149.322,149.33,130600000.0
2006-10-16 10:15:00,149.323,149.323,149.304,149.314,66100000.0
2006-10-16 10:16:00,149.301,149.302,149.287,149.302,114599999.0
2006-10-16 10:17:00,149.311,149.318,149.307,149.315,107400000.0
2006-10-16 10:18:00,149.315,149.324,149.308,149.318,40700000.0
2006-10-16 10:19:00,149.33,149.357,149.33,149.355,100400000.0
2006-10-16 10:20:00,149.356,149.356,149.327,149.351,113099999.0
2006-10-16 10:21:00,149.353,149.353,149.337,149.34,41600000.0
2006-10-16 10:22:00,149.342,149.349,149.317,149.341,94600000.0
2006-10-16 10:23:00,149.342,149.35,149.325,149.325,136699997.0
2006-10-16 10:24:00,149.328,149.328,149.323,149.323,70999998.0
2006-10-16 10:25:00,149.327,149.342,149.322,149.342,83399999.0
2006-10-16 10:26:00,149.339,149.339,149.327,149.327,112699998.0
2006-10-16 10:27:00,149.334,149.351,149.323,149.351,56400000.0
2006-10-16 10:28:00,149.334,149.352,149.328,149.352,132700000.0
2006-10-16 10:29:00,149.357,149.357,149.326,149.331,110999999.0
2006-10-16 10:30:00,149.329,149.329,149.322,149.327,106399999.0
2006-10-16 10:31:00,149.325,149.327,149.316,149.322,79400001.0
2006-10-16 10:32:00,149.328,149.328,149.318,149.318,41900000.0
2006-10-16 10:33:00,149.311,149.321,149.311,149.318,121700000.0
2006-10-16 10:34:00,149.306,149.32,149.303,149.32,76500000.0
2006-10-16 10:35:00,149.334,149.342,149.327,149.334,107900002.0
2006-10-16 10:36:00,149.333,149.336,149.321,149.321,78700000.0
2006-10-16 10:37:00,149.324,149.328,149.319,149.319,67100000.0
2006-10-16 10:38:00,149.325,149.335,149.312,149.316,104300000.0
2006-10-16 10:39:00,149.316,149.316,149.292,149.304,105500000.0
2006-10-16 10:40:00,149.303,149.303,149.289,149.299,50300000.0
2006-10-16 10:41:00,149.298,149.339,149.298,149.339,62500000.0
2006-10-16 10:42:00,149.35,149.37,149.35,149.363,127900003.0
2006-10-16 10:43:00,149.365,149.365,149.346,149.346,67900000.0
2006-10-16 10:44:00,149.362,149.369,149.356,149.36,161299999.0
2006-10-16 10:45:00,149.366,149.369,149.356,149.361,101400000.0
2006-10-16 10:46:00,149.369,149.388,149.369,149.385,101000000.0
2006-10-16 10:47:00,149.388,149.388,149.377,149.382,76200002.0
2006-10-16 10:48:00,149.379,149.395,149.379,149.395,24799999.0
2006-10-16 10:49:00,149.398,149.399,149.389,149.399,90999999.0
2006-10-16 10:50:00,149.395,149.396,149.38,149.393,236899997.0
2006-10-16 10:51:00,149.392,149.4,149.376,149.4,62900001.0
2006-10-16 10:52:00,149.396,149.403,149.385,149.385,155300000.0
2006-10-16 10:53:00,149.398,149.399,149.387,149.387,64400002.0
2006-10-16 10:54:00,149.392,149.392,149.374,149.377,99999999.0
2006-10-16 10:55:00,149.376,149.376,149.323,149.323,128900000.0
2006-10-16 10:56:00,149.315,149.32,149.302,149.317,67900000.0
2006-10-16 10:57:00,149.318,149.344,149.313,149.344,61899999.0
2006-10-16 10:58:00,149.346,149.353,149.323,149.329,82900000.0
2006-10-16 10:59:00,149.326,149.33,149.321,149.325,52900000.0
2006-10-16 11:00:00,149.331,149.331,149.316,149.321,47200000.0
2006-10-16 11:01:00,149.323,149.337,149.323,149.334,102400000.0
2006-10-16 11:02:00,149.324,149.339,149.324,149.337,62400000.0
2006-10-16 11:03:00,149.342,149.35,149.342,149.343,41300000.0
2006-10-16 11:04:00,149.336,149.336,149.306,149.306,114500000.0
2006-10-16 11:05:00,149.322,149.322,149.308,149.309,99099999.0
2006-10-16 11:06:00,149.318,149.335,149.318,149.335,195299998.0
2006-10-16 11:07:00,149.34,149.341,149.326,149.33,98200000.0
2006-10-16 11:08:00,149.327,149.327,149.309,149.312,73600001.0
2006-10-16 11:09:00,149.318,149.321,149.309,149.311,47600000.0
2006-10-16 11:10:00,149.305,149.306,149.291,149.291,108800001.0
2006-10-16 11:11:00,149.293,149.305,149.292,149.305,103900000.0
2006-10-16 11:12:00,149.322,149.327,149.306,149.326,94099999.0
2006-10-16 11:13:00,149.327,149.329,149.311,149.311,118299998.0
2006-10-16 11:14:00,149.301,149.321,149.298,149.321,80500000.0
2006-10-16 11:15:00,149.316,149.348,149.316,149.348,48700000.0
2006-10-16 11:16:00,149.354,149.364,149.349,149.351,98299998.0
2006-10-16 11:17:00,149.352,149.355,149.323,149.355,87700000.0
2006-10-16 11:18:00,149.36,149.36,149.337,149.355,111000000.0
2006-10-16 11:19:00,149.349,149.367,149.348,149.356,115100001.0
2006-10-16 11:20:00,149.349,149.367,149.349,149.351,93000000.0
2006-10-16 11:21:00,149.353,149.354,149.338,149.338,65899999.0
2006-10-16 11:22:00,149.331,149.355,149.328,149.355,88700000.0
2006-10-16 11:23:00,149.351,149.354,149.338,149.35,119700000.0
2006-10-16 11:24:00,149.353,149.36,149.336,149.337,53600000.0
2006-10-16 11:25:00,149.34,149.356,149.338,149.356,156999999.0
2006-10-16 11:26:00,149.362,149.383,149.362,149.383,13600000.0
2006-10-16 11:27:00,149.371,149.371,149.344,149.358,185800004.0
2006-10-16 11:28:00,149.362,149.365,149.349,149.353,129899995.0
2006-10-16 11:29:00,149.372,149.377,149.36,149.362,121500001.0
2006-10-16 11:30:00,149.371,149.381,149.369,149.369,102300001.0
2006-10-16 11:31:00,149.362,149.378,149.362,149.37,212299994.0
2006-10-16 11:32:00,149.373,149.373,149.36,149.361,91800002.0
2006-10-16 11:33:00,149.36,149.36,149.347,149.357,59200000.0
2006-10-16 11:34:00,149.363,149.363,149.345,149.352,51500000.0
2006-10-16 11:35:00,149.349,149.353,149.341,149.341,166199999.0
2006-10-16 11:36:00,149.358,149.358,149.345,149.351,94600000.0
2006-10-16 11:37:00,149.347,149.347,149.326,149.33,54400000.0
2006-10-16 11:38:00,149.327,149.341,149.324,149.338,135300000.0
2006-10-16 11:39:00,149.339,149.349,149.329,149.334,99899998.0
2006-10-16 11:40:00,149.321,149.339,149.314,149.325,61200002.0
2006-10-16 11:41:00,149.32,149.337,149.32,149.33,86800000.0
2006-10-16 11:42:00,149.327,149.337,149.327,149.337,50700001.0
2006-10-16 11:43:00,149.341,149.341,149.324,149.335,143499998.0
2006-10-16 11:44:00,149.341,149.348,149.326,149.341,89600001.0
2006-10-16 11:45:00,149.34,149.36,149.323,149.357,89200000.0
2006-10-16 11:46:00,149.353,149.382,149.353,149.382,132600000.0
2006-10-16 11:47:00,149.382,149.394,149.369,149.369,115800000.0
2006-10-16 11:48:00,149.367,149.367,149.35,149.35,51600000.0
2006-10-16 11:49:00,149.351,149.353,149.342,149.353,152500000.0
2006-10-16 11:50:00,149.345,149.348,149.341,149.343,176300002.0
2006-10-16 11:51:00,149.339,149.355,149.339,149.355,91100000.0
2006-10-16 11:52:00,149.342,149.355,149.342,149.35,118300001.0
2006-10-16 11:53:00,149.348,149.348,149.331,149.336,80700000.0
2006-10-16 11:54:00,149.329,149.329,149.297,149.301,62199999.0
2006-10-16 11:55:00,149.3,149.306,149.284,149.288,119900000.0
2006-10-16 11:56:00,149.293,149.296,149.29,149.29,102700001.0
2006-10-16 11:57:00,149.29,149.298,149.29,149.298,79700000.0
2006-10-16 11:58:00,149.3,149.307,149.296,149.307,55000000.0
2006-10-16 11:59:00,149.313,149.338,149.313,149.338,88999999.0
2006-10-16 12:00:00,149.337,149.346,149.328,149.337,185000000.0
2006-10-16 12:01:00,149.337,149.347,149.336,149.34,111099999.0
2006-10-16 12:02:00,149.326,149.336,149.304,149.304,112700000.0
2006-10-16 12:03:00,149.299,149.309,149.29,149.29,85900000.0
2006-10-16 12:04:00,149.28,149.286,149.279,149.286,69300000.0
2006-10-16 12:05:00,149.278,149.287,149.277,149.281,103799998.0
2006-10-16 12:06:00,149.279,149.286,149.273,149.286,116900001.0
2006-10-16 12:07:00,149.286,149.298,149.286,149.298,84400000.0
2006-10-16 12:08:00,149.302,149.308,149.292,149.297,184399999.0
2006-10-16 12:09:00,149.299,149.306,149.299,149.302,65400000.0
2006-10-16 12:10:00,149.306,149.31,149.303,149.303,83199999.0
2006-10-16 12:11:00,149.298,149.298,149.288,149.297,67900000.0
2006-10-16 12:12:00,149.302,149.308,149.302,149.304,35900001.0
2006-10-16 12:13:00,149.308,149.33,149.307,149.33,64399998.0
2006-10-16 12:14:00,149.337,149.337,149.313,149.321,209399999.0
2006-10-16 12:15:00,149.317,149.334,149.315,149.334,94100001.0
2006-10-16 12:16:00,149.336,149.336,149.326,149.332,25800000.0
2006-10-16 12:17:00,149.317,149.33,149.311,149.33,35499999.0
2006-10-16 12:18:00,149.332,149.332,149.325,149.332,103899999.0
2006-10-16 12:19:00,149.332,149.347,149.332,149.338,153500001.0
2006-10-16 12:20:00,149.34,149.34,149.328,149.328,68500000.0
2006-10-16 12:21:00,149.322,149.33,149.319,149.33,26500000.0
2006-10-16 12:22:00,149.338,149.338,149.334,149.336,112900002.0
2006-10-16 12:23:00,149.338,149.339,149.316,149.32,85299999.0
2006-10-16 12:24:00,149.316,149.317,149.307,149.312,48800000.0
2006-10-16 12:25:00,149.318,149.321,149.314,149.319,88100000.0
2006-10-16 12:26:00,149.316,149.316,149.285,149.288,105499999.0
2006-10-16 12:27:00,149.285,149.29,149.285,149.289,78300002.0
2006-10-16 12:28:00,149.287,149.289,149.28,149.289,137399999.0
2006-10-16 12:29:00,149.288,149.288,149.275,149.275,126200000.0
2006-10-16 12:30:00,149.282,149.298,149.282,149.296,111599999.0
2006-10-16 12:31:00,149.302,149.309,149.295,149.295,67500001.0
2006-10-16 12:32:00,149.297,149.297,149.283,149.283,101900001.0
2006-10-16 12:33:00,149.291,149.302,149.291,149.302,50900000.0
2006-10-16 12:34:00,149.294,149.294,149.27,149.28,92299999.0
2006-10-16 12:35:00,149.279,149.282,149.27,149.27,109700000.0
2006-10-16 12:36:00,149.275,149.284,149.272,149.28,24500000.0
2006-10-16 12:37:00,149.279,149.279,149.245,149.245,29100000.0
2006-10-16 12:38:00,149.247,149.267,149.247,149.267,83200001.0
2006-10-16 12:39:00,149.276,149.277,149.272,149.272,30500000.0
2006-10-16 12:40:00,149.266,149.269,149.257,149.258,122000002.0
2006-10-16 12:41:00,149.244,149.265,149.244,149.265,172999997.0
2006-10-16 12:42:00,149.274,149.282,149.256,149.256,71200000.0
2006-10-16 12:43:00,149.263,149.277,149.258,149.277,128200000.0
2006-10-16 12:44:00,149.268,149.276,149.265,149.268,103099999.0
2006-10-16 12:45:00,149.26,149.26,149.244,149.244,79600001.0
2006-10-16 12:46:00,149.248,149.25,149.233,149.233,88299999.0
2006-10-16 12:47:00,149.227,149.234,149.224,149.227,123500000.0
2006-10-16 12:48:00,149.229,149.229,149.193,149.201,146599998.0
2006-10-16 12:49:00,149.202,149.228,149.202,149.22,75400001.0
2006-10-16 12:50:00,149.226,149.227,149.213,149.213,83900000.0
2006-10-16 12:51:00,149.218,149.218,149.21,149.217,66100000.0
2006-10-16 12:52:00,149.214,149.217,149.204,149.204,103900000.0
2006-10-16 12:53:00,149.219,149.222,149.205,149.218,142100002.0
2006-10-16 12:54:00,149.21,149.22,149.21,149.217,162500001.0
2006-10-16 12:55:00,149.22,149.228,149.216,149.228,52099999.0
2006-10-16 12:56:00,149.228,149.23,149.21,149.21,157099998.0
2006-10-16 12:57:00,149.21,149.215,149.202,149.21,47100000.0
2006-10-16 12:58:00,149.211,149.222,149.211,149.221,109500003.0
2006-10-16 12:59:00,149.213,149.226,149.213,149.223,79100000.0
2006-10-16 13:00:00,149.242,149.265,149.242,149.261,50700000.0
2006-10-16 13:01:00,149.263,149.3,149.263,149.3,105899998.0
2006-10-16 13:02:00,149.295,149.309,149.295,149.299,52800000.0
2006-10-16 13:03:00,149.298,149.317,149.296,149.317,31600000.0
2006-10-16 13:04:00,149.332,149.337,149.315,149.32,140200001.0
2006-10-16 13:05:00,149.311,149.318,149.307,149.307,101500000.0
2006-10-16 13:06:00,149.303,149.307,149.295,149.302,130900002.0
2006-10-16 13:07:00,149.304,149.318,149.304,149.318,37600000.0
2006-10-16 13:08:00,149.316,149.316,149.303,149.303,72700000.0
2006-10-16 13:09:00,149.3,149.305,149.295,149.305,65600001.0
2006-10-16 13:10:00,149.299,149.314,149.299,149.313,117499999.0
2006-10-16 13:11:00,149.327,149.341,149.321,149.326,77200001.0
2006-10-16 13:12:00,149.321,149.321,149.318,149.32,79899998.0
2006-10-16 13:13:00,149.32,149.324,149.313,149.313,97700000.0
2006-10-16 13:14:00,149.305,149.311,149.3,149.307,112500000.0
2006-10-16 13:15:00,149.306,149.316,149.304,149.315,164700004.0
2006-10-16 13:16:00,149.317,149.34,149.317,149.336,65499999.0
2006-10-16 13:17:00,149.326,149.327,149.32,149.32,83599999.0
2006-10-16 13:18:00,149.318,149.318,149.308,149.308,72200001.0
2006-10-16 13:19:00,149.297,149.298,149.292,149.292,116900001.0
2006-10-16 13:20:00,149.293,149.293,149.275,149.29,90300000.0
2006-10-16 13:21:00,149.289,149.305,149.289,149.298,124400000.0
2006-10-16 13:22:00,149.293,149.293,149.278,149.278,42300000.0
2006-10-16 13:23:00,149.283,149.288,149.276,149.28,135799998.0
2006-10-16 13:24:00,149.284,149.3,149.277,149.3,75800000.0
2006-10-16 13:25:00,149.298,149.299,149.29,149.295,93600000.0
2006-10-16 13:26:00,149.297,149.297,149.283,149.286,58400000.0
2006-10-16 13:27:00,149.285,149.298,149.285,149.298,75099999.0
2006-10-16 13:28:00,149.285,149.285,149.248,149.253,104500000.0
2006-10-16 13:29:00,149.245,149.265,149.245,149.265,62800000.0
2006-10-16 13:30:00,149.271,149.285,149.266,149.285,131100003.0
2006-10-16 13:31:00,149.27,149.27,149.254,149.258,81500000.0
2006-10-16 13:32:00,149.237,149.248,149.229,149.229,34600000.0
2006-10-16 13:33:00,149.238,149.238,149.225,149.225,66300000.0
2006-10-16 13:34:00,149.222,149.241,149.222,149.241,32300000.0
2006-10-16 13:35:00,149.241,149.262,149.241,149.243,91100000.0
2006-10-16 13:36:00,149.242,149.244,149.232,149.24,98499998.0
2006-10-16 13:37:00,149.232,149.244,149.232,149.239,93500001.0
2006-10-16 13:38:00,149.236,149.236,149.221,149.224,115900004.0
2006-10-16 13:39:00,149.224,149.23,149.215,149.22,109099998.0
2006-10-16 13:40:00,149.219,149.233,149.215,149.215,118499999.0
2006-10-16 13:41:00,149.214,149.221,149.207,149.22,91699999.0
2006-10-16 13:42:00,149.227,149.25,149.227,149.25,85499999.0
2006-10-16 13:43:00,149.24,149.245,149.227,149.238,86300000.0
2006-10-16 13:44:00,149.235,149.249,149.235,149.238,99500000.0
2006-10-16 13:45:00,149.243,149.244,149.243,149.244,30400000.0
2006-10-16 13:46:00,149.255,149.255,149.253,149.253,93300002.0
2006-10-16 13:47:00,149.242,149.254,149.238,149.247,110599998.0
2006-10-16 13:48:00,149.248,149.259,149.238,149.25,76600000.0
2006-10-16 13:49:00,149.259,149.26,149.255,149.26,101100001.0
2006-10-16 13:50:00,149.247,149.258,149.245,149.245,21300000.0
2006-10-16 13:51:00,149.245,149.246,149.233,149.242,122600000.0
2006-10-16 13:52:00,149.248,149.249,149.237,149.237,120499999.0
2006-10-16 13:53:00,149.234,149.234,149.225,149.226,96199999.0
2006-10-16 13:54:00,149.23,149.235,149.229,149.234,28000000.0
2006-10-16 13:55:00,149.239,149.249,149.239,149.249,94700000.0
2006-10-16 13:56:00,149.252,149.272,149.252,149.26,109400002.0
2006-10-16 13:57:00,149.242,149.242,149.225,149.225,24400000.0
2006-10-16 13:58:00,149.219,149.227,149.212,149.22,36000000.0
2006-10-16 13:59:00,149.227,149.227,149.221,149.226,95600000.0
2006-10-16 14:00:00,149.235,149.24,149.233,149.233,110300000.0
2006-10-16 14:01:00,149.235,149.235,149.226,149.23,67500000.0
2006-10-16 14:02:00,149.229,149.248,149.229,149.248,124100002.0
2006-10-16 14:03:00,149.257,149.258,149.24,149.244,67200000.0
2006-10-16 14:04:00,149.251,149.261,149.251,149.257,55100000.0
2006-10-16 14:05:00,149.244,149.244,149.167,149.167,54899999.0
2006-10-16 14:06:00,149.147,149.147,149.125,149.127,63300000.0
2006-10-16 14:07:00,149.124,149.14,149.124,149.131,150000001.0
2006-10-16 14:08:00,149.131,149.142,149.128,149.139,185199998.0
2006-10-16 14:09:00,149.133,149.14,149.133,149.133,39700001.0
2006-10-16 14:10:00,149.131,149.139,149.123,149.124,32800000.0
2006-10-16 14:11:00,149.13,149.13,149.115,149.117,118799998.0
2006-10-16 14:12:00,149.143,149.153,149.143,149.147,97799999.0
2006-10-16 14:13:00,149.14,149.14,149.115,149.115,160199998.0
2006-10-16 14:14:00,149.1,149.112,149.1,149.112,97800000.0
2006-10-16 14:15:00,149.106,149.123,149.098,149.123,214899999.0
2006-10-16 14:16:00,149.119,149.17,149.117,149.166,92700002.0
2006-10-16 14:17:00,149.154,149.166,149.154,149.165,102800000.0
2006-10-16 14:18:00,149.155,149.161,149.152,149.152,56500001.0
2006-10-16 14:19:00,149.159,149.186,149.159,149.178,145699997.0
2006-10-16 14:20:00,149.179,149.224,149.174,149.224,57600000.0
2006-10-16 14:21:00,149.217,149.233,149.212,149.212,102900001.0
2006-10-16 14:22:00,149.221,149.224,149.205,149.214,156300001.0
2006-10-16 14:23:00,149.213,149.221,149.213,149.214,25600000.0
2006-10-16 14:24:00,149.221,149.246,149.214,149.241,122100002.0
2006-10-16 14:25:00,149.24,149.246,149.24,149.242,82500000.0
2006-10-16 14:26:00,149.233,149.241,149.232,149.237,59200001.0
2006-10-16 14:27:00,149.223,149.232,149.21,149.221,102399996.0
2006-10-16 14:28:00,149.215,149.215,149.2,149.212,52799999.0
2006-10-16 14:29:00,149.215,149.239,149.215,149.239,213800001.0
2006-10-16 14:30:00,149.222,149.229,149.185,149.206,98199998.0
2006-10-16 14:31:00,149.227,149.227,149.198,149.217,129399999.0
2006-10-16 14:32:00,149.211,149.211,149.2,149.202,70000000.0
2006-10-16 14:33:00,149.2,149.205,149.2,149.2,43200000.0
2006-10-16 14:34:00,149.205,149.219,149.205,149.21,128000004.0
2006-10-16 14:35:00,149.207,149.207,149.193,149.2,149900001.0
2006-10-16 14:36:00,149.205,149.227,149.205,149.22,80800000.0
2006-10-16 14:37:00,149.227,149.227,149.208,149.212,65299998.0
2006-10-16 14:38:00,149.21,149.228,149.209,149.221,130100000.0
2006-10-16 14:39:00,149.226,149.245,149.223,149.245,65500001.0
2006-10-16 14:40:00,149.255,149.259,149.253,149.254,204800001.0
2006-10-16 14:41:00,149.272,149.279,149.266,149.266,68300001.0
2006-10-16 14:42:00,149.253,149.279,149.253,149.272,61500001.0
2006-10-16 14:43:00,149.271,149.281,149.244,149.244,117499999.0
2006-10-16 14:44:00,149.253,149.256,149.246,149.254,93300002.0
2006-10-16 14:45:00,149.245,149.245,149.233,149.243,62400000.0
2006-10-16 14:46:00,149.25,149.254,149.245,149.245,139999996.0
2006-10-16 14:47:00,149.241,149.244,149.235,149.237,73799998.0
2006-10-16 14:48:00,149.241,149.26,149.239,149.251,100799998.0
2006-10-16 14:49:00,149.247,149.258,149.227,149.227,66500001.0
2006-10-16 14:50:00,149.23,149.234,149.186,149.186,111899999.0
2006-10-16 14:51:00,149.182,149.189,149.173,149.18,63199999.0
2006-10-16 14:52:00,149.156,149.156,149.142,149.15,131900004.0
2006-10-16 14:53:00,149.14,149.147,149.127,149.127,80400000.0
2006-10-16 14:54:00,149.123,149.123,149.107,149.11,38800000.0
2006-10-16 14:55:00,149.104,149.119,149.097,149.097,140999997.0
2006-10-16 14:56:00,149.093,149.097,149.081,149.082,187800003.0
2006-10-16 14:57:00,149.087,149.088,149.075,149.075,130000003.0
2006-10-16 14:58:00,149.072,149.091,149.072,149.079,86100001.0
2006-10-16 14:59:00,149.086,149.096,149.083,149.096,116399997.0
2006-10-16 15:00:00,149.088,149.095,149.067,149.078,45700000.0
2006-10-16 15:01:00,149.077,149.077,149.053,149.056,86200000.0
2006-10-16 15:02:00,149.053,149.066,149.053,149.062,58200000.0
2006-10-16 15:03:00,149.063,149.077,149.063,149.077,83900000.0
2006-10-16 15:04:00,149.082,149.089,149.078,149.078,65800002.0
2006-10-16 15:05:00,149.077,149.089,149.073,149.073,99500001.0
2006-10-16 15:06:00,149.082,149.085,149.066,149.066,190300001.0
2006-10-16 15:07:00,149.075,149.086,149.069,149.083,60700000.0
2006-10-16 15:08:00,149.078,149.093,149.075,149.088,98200000.0
2006-10-16 15:09:00,149.076,149.105,149.076,149.105,165799999.0
2006-10-16 15:10:00,149.092,149.107,149.082,149.101,62300000.0
2006-10-16 15:11:00,149.099,149.116,149.089,149.089,54900000.0
2006-10-16 15:12:00,149.092,149.102,149.092,149.098,177300001.0
2006-10-16 15:13:00,149.095,149.095,149.068,149.068,74699999.0
2006-10-16 15:14:00,149.077,149.082,149.067,149.077,129500000.0
2006-10-16 15:15:00,149.07,149.09,149.07,149.081,103700000.0
2006-10-16 15:16:00,149.082,149.097,149.082,149.088,163000000.0
2006-10-16 15:17:00,149.092,149.099,149.089,149.099,84999999.0
2006-10-16 15:18:00,149.103,149.103,149.08,149.08,142400001.0
2006-10-16 15:19:00,149.071,149.074,149.064,149.071,73599999.0
2006-10-16 15:20:00,149.065,149.073,149.06,149.073,109299998.0
2006-10-16 15:21:00,149.072,149.086,149.072,149.086,65199999.0
2006-10-16 15:22:00,149.1,149.11,149.097,149.102,56800000.0
2006-10-16 15:23:00,149.105,149.147,149.105,149.127,143500000.0
2006-10-16 15:24:00,149.145,149.166,149.145,149.161,48500000.0
2006-10-16 15:25:00,149.162,149.162,149.142,149.142,64699999.0
2006-10-16 15:26:00,149.16,149.161,149.138,149.138,102999999.0
2006-10-16 15:27:00,149.138,149.146,149.122,149.14,64799999.0
2006-10-16 15:28:00,149.152,149.16,149.136,149.16,114999997.0
2006-10-16 15:29:00,149.173,149.173,149.157,149.173,106500001.0
2006-10-16 15:30:00,149.165,149.165,149.145,149.147,41200000.0
2006-10-16 15:31:00,149.135,149.152,149.135,149.152,38300001.0
2006-10-16 15:32:00,149.158,149.171,149.155,149.16,128800000.0
2006-10-16 15:33:00,149.165,149.166,149.144,149.144,149100000.0
2006-10-16 15:34:00,149.14,149.14,149.128,149.131,104299999.0
2006-10-16 15:35:00,149.135,149.142,149.125,149.134,41700000.0
2006-10-16 15:36:00,149.143,149.151,149.135,149.135,193900003.0
2006-10-16 15:37:00,149.147,149.164,149.147,149.161,76700000.0
2006-10-16 15:38:00,149.148,149.148,149.14,149.14,23200000.0
2006-10-16 15:39:00,149.14,149.141,149.139,149.141,80299999.0
2006-10-16 15:40:00,149.143,149.157,149.142,149.151,131000002.0
2006-10-16 15:41:00,149.141,149.149,149.141,149.144,51200000.0
2006-10-16 15:42:00,149.155,149.168,149.155,149.161,54400000.0
2006-10-16 15:43:00,149.168,149.173,149.16,149.164,93599999.0
2006-10-16 15:44:00,149.158,149.178,149.158,149.172,103199998.0
2006-10-16 15:45:00,149.174,149.174,149.168,149.168,56199999.0
2006-10-16 15:46:00,149.15,149.165,149.15,149.16,65900000.0
2006-10-16 15:47:00,149.161,149.161,149.141,149.147,158400003.0
2006-10-16 15:48:00,149.158,149.184,149.158,149.18,134999997.0
2006-10-16 15:49:00,149.177,149.177,149.158,149.158,12800000.0
2006-10-16 15:50:00,149.161,149.175,149.154,149.175,84299997.0
2006-10-16 15:51:00,149.178,149.193,149.17,149.193,33600000.0
2006-10-16 15:52:00,149.19,149.207,149.19,149.207,35900000.0
2006-10-16 15:53:00,149.212,149.212,149.203,149.205,138799999.0
2006-10-16 15:54:00,149.208,149.22,149.2,149.208,170500000.0
2006-10-16 15:55:00,149.197,149.197,149.188,149.19,133299999.0
2006-10-16 15:56:00,149.198,149.212,149.195,149.205,109500002.0
2006-10-16 15:57:00,149.2,149.202,149.185,149.195,74800000.0
2006-10-16 15:58:00,149.189,149.205,149.187,149.202,66000000.0
2006-10-16 15:59:00,149.191,149.217,149.191,149.217,63700000.0
2006-10-16 16:00:00,149.203,149.204,149.185,149.185,46400000.0
2006-10-16 16:01:00,149.181,149.181,149.174,149.177,98299999.0
2006-10-16 16:02:00,149.181,149.181,149.146,149.146,38300000.0
2006-10-16 16:03:00,149.173,149.204,149.173,149.204,17400000.0
2006-10-16 16:04:00,149.213,149.228,149.213,149.228,81600000.0
2006-10-16 16:05:00,149.228,149.235,149.22,149.235,84300000.0
2006-10-16 16:06:00,149.233,149.235,149.218,149.218,96399999.0
2006-10-16 16:07:00,149.23,149.239,149.23,149.23,85100001.0
2006-10-16 16:08:00,149.236,149.236,149.207,149.225,115699997.0
2006-10-16 16:09:00,149.227,149.255,149.227,149.255,64899999.0
2006-10-16 16:10:00,149.265,149.305,149.262,149.305,62700000.0
2006-10-16 16:11:00,149.309,149.31,149.298,149.3,109000000.0
2006-10-16 16:12:00,149.288,149.292,149.282,149.282,68800002.0
2006-10-16 16:13:00,149.297,149.308,149.297,149.3,43800000.0
2006-10-16 16:14:00,149.308,149.309,149.296,149.303,50399999.0
2006-10-16 16:15:00,149.304,149.318,149.303,149.311,79299999.0
2006-10-16 16:16:00,149.305,149.305,149.292,149.292,53500000.0
2006-10-16 16:17:00,149.303,149.309,149.29,149.298,103900000.0
2006-10-16 16:18:00,149.306,149.313,149.302,149.313,105399998.0
2006-10-16 16:19:00,149.308,149.308,149.3,149.308,33900000.0
2006-10-16 16:20:00,149.317,149.317,149.291,149.298,86500000.0
2006-10-16 16:21:00,149.3,149.313,149.3,149.313,105899997.0
2006-10-16 16:22:00,149.297,149.315,149.297,149.31,111700000.0
2006-10-16 16:23:00,149.313,149.315,149.306,149.31,148000003.0
2006-10-16 16:24:00,149.302,149.307,149.291,149.293,117599999.0
2006-10-16 16:25:00,149.283,149.286,149.28,149.285,67000001.0
2006-10-16 16:26:00,149.28,149.29,149.277,149.282,62699999.0
2006-10-16 16:27:00,149.284,149.286,149.283,149.283,92699998.0
2006-10-16 16:28:00,149.277,149.277,149.27,149.27,79999997.0
2006-10-16 16:29:00,149.261,149.265,149.252,149.256,105700001.0
2006-10-16 16:30:00,149.267,149.279,149.26,149.268,125800002.0
2006-10-16 16:31:00,149.253,149.264,149.253,149.253,94199999.0
2006-10-16 16:32:00,149.241,149.241,149.226,149.231,72699999.0
2006-10-16 16:33:00,149.233,149.233,149.219,149.223,114899996.0
2006-10-16 16:34:00,149.22,149.22,149.204,149.208,113299999.0
2006-10-16 16:35:00,149.209,149.236,149.207,149.219,88500001.0
2006-10-16 16:36:00,149.215,149.231,149.215,149.227,132499999.0
2006-10-16 16:37:00,149.224,149.224,149.215,149.219,70000000.0
2006-10-16 16:38:00,149.221,149.232,149.22,149.232,92599998.0
2006-10-16 16:39:00,149.223,149.223,149.198,149.214,88599999.0
2006-10-16 16:40:00,149.217,149.233,149.217,149.232,173199997.0
2006-10-16 16:41:00,149.231,149.235,149.226,149.229,161699999.0
2006-10-16 16:42:00,149.235,149.236,149.227,149.227,57499999.0
2006-10-16 16:43:00,149.239,149.244,149.235,149.235,71000000.0
2006-10-16 16:44:00,149.24,149.263,149.24,149.26,90299999.0
2006-10-16 16:45:00,149.268,149.273,149.263,149.273,58800001.0
2006-10-16 16:46:00,149.267,149.27,149.26,149.266,119900000.0
2006-10-16 16:47:00,149.27,149.275,149.265,149.275,117500001.0
2006-10-16 16:48:00,149.267,149.27,149.257,149.261,46100000.0
2006-10-16 16:49:00,149.259,149.265,149.252,149.265,132999998.0
2006-10-16 16:50:00,149.273,149.273,149.257,149.26,82300000.0
2006-10-16 16:51:00,149.257,149.271,149.248,149.262,87900001.0
2006-10-16 16:52:00,149.262,149.263,149.249,149.25,68800000.0
2006-10-16 16:53:00,149.257,149.257,149.248,149.248,117499999.0
2006-10-16 16:54:00,149.252,149.261,149.248,149.252,28000000.0
2006-10-16 16:55:00,149.246,149.251,149.24,149.248,106400001.0
2006-10-16 16:56:00,149.241,149.241,149.229,149.231,104700000.0
2006-10-16 16:57:00,149.236,149.257,149.236,149.253,63100000.0
2006-10-16 16:58:00,149.259,149.259,149.241,149.258,157499998.0
2006-10-16 16:59:00,149.266,149.266,149.234,149.234,96800002.0
2006-10-16 17:00:00,149.228,149.23,149.21,149.23,70300000.0
2006-10-16 17:01:00,149.225,149.236,149.216,149.216,99899997.0
2006-10-16 17:02:00,149.223,149.238,149.223,149.238,45900000.0
2006-10-16 17:03:00,149.228,149.239,149.228,149.235,139800000.0
2006-10-16 17:04:00,149.235,149.244,149.233,149.238,185100003.0
2006-10-16 17:05:00,149.24,149.256,149.239,149.252,91000000.0
2006-10-16 17:06:00,149.252,149.255,149.244,149.246,100400000.0
2006-10-16 17:07:00,149.237,149.237,149.223,149.223,90300000.0
2006-10-16 17:08:00,149.224,149.251,149.224,149.248,124199997.0
2006-10-16 17:09:00,149.248,149.252,149.244,149.248,97800000.0
2006-10-16 17:10:00,149.249,149.249,149.238,149.243,113299999.0
2006-10-16 17:11:00,149.25,149.25,149.245,149.247,59300000.0
2006-10-16 17:12:00,149.2,149.237,149.2,149.237,122999999.0
2006-10-16 17:13:00,149.244,149.249,149.24,149.246,193200005.0
2006-10-16 17:14:00,149.256,149.266,149.256,149.266,79100000.0
2006-10-16 17:15:00,149.259,149.268,149.259,149.268,79200000.0
2006-10-16 17:16:00,149.272,149.279,149.263,149.275,87599999.0
2006-10-16 17:17:00,149.28,149.286,149.278,149.286,87199999.0
2006-10-16 17:18:00,149.277,149.277,149.257,149.26,105400000.0
2006-10-16 17:19:00,149.259,149.26,149.25,149.259,119700000.0
2006-10-16 17:20:00,149.26,149.261,149.25,149.251,148599997.0
2006-10-16 17:21:00,149.259,149.264,149.256,149.26,63200000.0
2006-10-16 17:22:00,149.25,149.262,149.247,149.262,72100000.0
2006-10-16 17:23:00,149.262,149.269,149.255,149.259,116800000.0
2006-10-16 17:24:00,149.27,149.28,149.27,149.28,47700000.0
2006-10-16 17:25:00,149.273,149.276,149.267,149.27,105899999.0
2006-10-16 17:26:00,149.268,149.285,149.268,149.273,150400001.0
2006-10-16 17:27:00,149.269,149.287,149.269,149.284,75099999.0
2006-10-16 17:28:00,149.276,149.279,149.269,149.275,44000000.0
2006-10-16 17:29:00,149.275,149.275,149.255,149.257,76800000.0
2006-10-16 17:30:00,149.25,149.25,149.245,149.245,126199999.0
2006-10-16 17:31:00,149.243,149.245,149.232,149.245,140400003.0
2006-10-16 17:32:00,149.243,149.254,149.233,149.233,152399997.0
2006-10-16 17:33:00,149.247,149.279,149.247,149.272,56300000.0
2006-10-16 17:34:00,149.292,149.296,149.284,149.295,102200000.0
2006-10-16 17:35:00,149.302,149.303,149.289,149.296,43500000.0
2006-10-16 17:36:00,149.304,149.31,149.3,149.305,54799999.0
2006-10-16 17:37:00,149.3,149.3,149.282,149.282,145899998.0
2006-10-16 17:38:00,149.297,149.311,149.297,149.304,59400000.0
2006-10-16 17:39:00,149.293,149.315,149.293,149.315,51599999.0
2006-10-16 17:40:00,149.316,149.328,149.315,149.315,43900000.0
2006-10-16 17:41:00,149.306,149.306,149.29,149.295,196999997.0
2006-10-16 17:42:00,149.303,149.305,149.297,149.297,58300000.0
2006-10-16 17:43:00,149.307,149.308,149.297,149.308,80700000.0
2006-10-16 17:44:00,149.308,149.309,149.288,149.309,62800000.0
2006-10-16 17:45:00,149.314,149.314,149.299,149.308,91900001.0
2006-10-16 17:46:00,149.307,149.313,149.304,149.309,61100002.0
2006-10-16 17:47:00,149.305,149.308,149.294,149.308,137399997.0
2006-10-16 17:48:00,149.303,149.314,149.299,149.3,133000000.0
2006-10-16 17:49:00,149.286,149.298,149.286,149.296,19200000.0
2006-10-16 17:50:00,149.292,149.295,149.288,149.29,35300000.0
2006-10-16 17:51:00,149.287,149.287,149.258,149.273,146399999.0
2006-10-16 17:52:00,149.257,149.26,149.25,149.25,164299998.0
2006-10-16 17:53:00,149.235,149.235,149.23,149.235,74799999.0
2006-10-16 17:54:00,149.237,149.246,149.228,149.238,70400000.0
2006-10-16 17:55:00,149.23,149.237,149.227,149.233,125899997.0
2006-10-16 17:56:00,149.23,149.235,149.225,149.23,106999999.0
2006-10-16 17:57:00,149.226,149.226,149.215,149.222,154100002.0
2006-10-16 17:58:00,149.221,149.228,149.221,149.228,43100000.0
2006-10-16 17:59:00,149.234,149.251,149.234,149.248,73899999.0
2006-10-16 18:00:00,149.26,149.268,149.257,149.268,74799999.0
2006-10-16 18:01:00,149.265,149.275,149.252,149.252,1275499992.0
2006-10-16 18:02:00,149.265,149.271,149.249,149.26,1811700004.0
2006-10-16 18:04:00,149.272,149.285,149.268,149.275,1407600004.0
2006-10-16 18:05:00,149.278,149.292,149.272,149.292,1756900002.0
2006-10-16 18:06:00,149.295,149.302,149.283,149.301,1074700000.0
2006-10-16 18:07:00,149.3,149.302,149.285,149.287,1983999992.0
2006-10-16 18:08:00,149.285,149.287,149.275,149.283,1839500006.0
2006-10-16 18:09:00,149.285,149.29,149.272,149.272,1226100001.0
2006-10-16 18:10:00,149.279,149.292,149.279,149.288,1092699993.0
2006-10-16 18:11:00,149.288,149.298,149.28,149.29,622499996.0
2006-10-16 18:12:00,149.291,149.303,149.284,149.299,824899996.0
2006-10-16 18:13:00,149.304,149.304,149.293,149.296,1246299994.0
2006-10-16 18:14:00,149.295,149.295,149.28,149.28,1294099998.0
2006-10-16 18:15:00,149.278,149.292,149.268,149.288,1672600001.0
2006-10-16 18:16:00,149.292,149.302,149.278,149.278,1412199990.0
2006-10-16 18:17:00,149.282,149.3,149.282,149.291,759499990.0
2006-10-16 18:18:00,149.295,149.298,149.284,149.295,749000003.0
2006-10-16 18:19:00,149.287,149.292,149.276,149.289,677900003.0
2006-10-16 18:20:00,149.291,149.31,149.289,149.295,1554600008.0
2006-10-16 18:21:00,149.295,149.305,149.286,149.298,1376200000.0
2006-10-16 18:22:00,149.299,149.307,149.289,149.305,1007799989.0
2006-10-16 18:23:00,149.299,149.306,149.29,149.293,1590499993.0
2006-10-16 18:24:00,149.283,149.287,149.268,149.269,1173099996.0
2006-10-16 18:25:00,149.272,149.28,149.263,149.27,1095800002.0
2006-10-16 18:26:00,149.269,149.277,149.262,149.275,1062100004.0
2006-10-16 18:27:00,149.281,149.291,149.276,149.276,565700001.0
2006-10-16 18:28:00,149.29,149.3,149.286,149.29,794799999.0
2006-10-16 18:29:00,149.292,149.309,149.292,149.306,782799994.0
2006-10-16 18:30:00,149.3,149.306,149.287,149.288,456999995.0
2006-10-16 18:31:00,149.295,149.307,149.286,149.301,711799999.0
2006-10-16 18:32:00,149.305,149.317,149.291,149.301,1261600006.0
2006-10-16 18:33:00,149.297,149.3,149.28,149.287,1653099998.0
2006-10-16 18:34:00,149.282,149.284,149.253,149.258,1180299992.0
2006-10-16 18:35:00,149.255,149.26,149.235,149.243,1309200006.0
2006-10-16 18:36:00,149.25,149.256,149.243,149.248,661900000.0
2006-10-16 18:37:00,149.244,149.244,149.23,149.234,572099995.0
2006-10-16 18:38:00,149.243,149.243,149.228,149.235,393699998.0
2006-10-16 18:39:00,149.234,149.234,149.213,149.22,460800000.0
2006-10-16 18:40:00,149.207,149.216,149.18,149.18,996300000.0
2006-10-16 18:41:00,149.182,149.185,149.18,149.185,519400001.0
2006-10-16 18:42:00,149.183,149.183,149.164,149.175,695799994.0
2006-10-16 18:43:00,149.181,149.191,149.175,149.18,223500001.0
2006-10-16 18:44:00,149.175,149.178,149.162,149.175,335700002.0
2006-10-16 18:45:00,149.165,149.165,149.134,149.143,431399992.0
2006-10-16 18:46:00,149.137,149.14,149.124,149.135,542500002.0
2006-10-16 18:47:00,149.128,149.135,149.12,149.12,130400000.0
2006-10-16 18:48:00,149.123,149.139,149.115,149.115,693900003.0
2006-10-16 18:49:00,149.115,149.129,149.112,149.12,630300005.0
2006-10-16 18:50:00,149.123,149.14,149.121,149.131,787100004.0
2006-10-16 18:51:00,149.125,149.139,149.122,149.136,590799998.0
2006-10-16 18:52:00,149.143,149.143,149.114,149.124,742800000.0
2006-10-16 18:53:00,149.134,149.137,149.116,149.126,917599993.0
2006-10-16 18:54:00,149.118,149.125,149.106,149.122,950099993.0
2006-10-16 18:55:00,149.122,149.135,149.115,149.117,882900003.0
2006-10-16 18:56:00,149.118,149.138,149.118,149.118,439399999.0
2006-10-16 18:57:00,149.123,149.134,149.116,149.126,511399998.0
2006-10-16 18:58:00,149.13,149.13,149.105,149.105,686199998.0
2006-10-16 18:59:00,149.112,149.123,149.108,149.113,641000001.0
2006-10-16 19:00:00,149.104,149.12,149.104,149.118,262299995.0
2006-10-16 19:01:00,149.115,149.126,149.114,149.118,267299997.0
2006-10-16 19:02:00,149.114,149.129,149.113,149.117,357799999.0
2006-10-16 19:03:00,149.117,149.143,149.117,149.137,681199999.0
2006-10-16 19:04:00,149.146,149.153,149.138,149.144,378599997.0
2006-10-16 19:05:00,149.143,149.143,149.118,149.12,651199997.0
2006-10-16 19:06:00,149.115,149.127,149.107,149.117,876699993.0
2006-10-16 19:07:00,149.115,149.115,149.086,149.087,1018999995.0
2006-10-16 19:08:00,149.081,149.082,149.052,149.06,600299997.0
2006-10-16 19:09:00,149.053,149.062,149.04,149.057,753399999.0
2006-10-16 19:10:00,149.066,149.067,149.056,149.061,126400000.0
2006-10-16 19:11:00,149.06,149.07,149.055,149.068,397999996.0
2006-10-16 19:12:00,149.07,149.078,149.067,149.075,374899998.0
2006-10-16 19:13:00,149.072,149.072,149.058,149.065,64800000.0
2006-10-16 19:14:00,149.062,149.072,149.06,149.07,330200003.0
2006-10-16 19:15:00,149.067,149.093,149.067,149.089,1082399998.0
2006-10-16 19:16:00,149.095,149.112,149.09,149.105,385199996.0
2006-10-16 19:17:00,149.101,149.114,149.099,149.114,489299994.0
2006-10-16 19:18:00,149.125,149.127,149.111,149.126,247900002.0
2006-10-16 19:19:00,149.131,149.139,149.12,149.123,579099995.0
2006-10-16 19:20:00,149.125,149.132,149.114,149.114,312399999.0
2006-10-16 19:21:00,149.123,149.123,149.107,149.11,439799996.0
2006-10-16 19:22:00,149.113,149.119,149.113,149.115,105000002.0
2006-10-16 19:23:00,149.129,149.136,149.119,149.13,1300600001.0
2006-10-16 19:24:00,149.127,149.138,149.119,149.136,717900000.0
2006-10-16 19:25:00,149.138,149.154,149.137,149.148,569999994.0
2006-10-16 19:26:00,149.147,149.153,149.135,149.135,1181600002.0
2006-10-16 19:27:00,149.136,149.172,149.136,149.172,748199993.0
2006-10-16 19:28:00,149.177,149.18,149.16,149.16,622099996.0
2006-10-16 19:29:00,149.159,149.168,149.159,149.166,328699999.0
2006-10-16 19:30:00,149.173,149.193,149.169,149.188,681100009.0
2006-10-16 19:31:00,149.183,149.19,149.161,149.168,780000001.0
2006-10-16 19:32:00,149.162,149.179,149.162,149.164,772500002.0
2006-10-16 19:33:00,149.16,149.171,149.157,149.171,492799998.0
2006-10-16 19:34:00,149.165,149.173,149.156,149.164,869499996.0
2006-10-16 19:35:00,149.161,149.168,149.151,149.155,720200005.0
2006-10-16 19:36:00,149.158,149.158,149.135,149.138,296299998.0
2006-10-16 19:37:00,149.139,149.151,149.139,149.142,114700002.0
2006-10-16 19:38:00,149.148,149.152,149.14,149.149,521999999.0
2006-10-16 19:39:00,149.148,149.148,149.107,149.109,586999999.0
2006-10-16 19:40:00,149.104,149.104,149.066,149.071,575599998.0
2006-10-16 19:41:00,149.063,149.076,149.052,149.058,1011399993.0
2006-10-16 19:42:00,149.059,149.078,149.05,149.065,595799999.0
2006-10-16 19:43:00,149.07,149.073,149.057,149.058,89599998.0
2006-10-16 19:44:00,149.062,149.078,149.062,149.07,418099998.0
2006-10-16 19:45:00,149.066,149.067,149.058,149.06,92100001.0
2006-10-16 19:46:00,149.068,149.07,149.059,149.065,396599993.0
2006-10-16 19:47:00,149.066,149.076,149.063,149.069,218499997.0
2006-10-16 19:48:00,149.065,149.066,149.046,149.046,726000001.0
2006-10-16 19:49:00,149.047,149.048,149.035,149.047,289500000.0
2006-10-16 19:50:00,149.049,149.049,149.041,149.041,302199998.0
2006-10-16 19:51:00,149.042,149.053,149.042,149.045,379499995.0
2006-10-16 19:52:00,149.049,149.052,149.038,149.043,460300001.0
2006-10-16 19:53:00,149.05,149.059,149.048,149.055,453900002.0
2006-10-16 19:54:00,149.053,149.063,149.05,149.056,316499996.0
2006-10-16 19:55:00,149.053,149.053,149.04,149.04,234799999.0
2006-10-16 19:56:00,149.039,149.039,149.027,149.039,433900001.0
2006-10-16 19:57:00,149.03,149.039,149.025,149.026,663900002.0
2006-10-16 19:58:00,149.026,149.026,148.98,148.98,493300004.0
2006-10-16 19:59:00,148.982,148.994,148.979,148.98,526399996.0
2006-10-16 20:00:00,148.984,148.99,148.975,148.975,190100001.0
2006-10-16 20:01:00,148.969,148.974,148.958,148.961,360000001.0
2006-10-16 20:02:00,148.968,148.975,148.953,148.958,206699997.0
2006-10-16 20:03:00,148.965,148.973,148.958,148.97,224599999.0
2006-10-16 20:04:00,148.972,148.988,148.972,148.984,410300001.0
2006-10-16 20:05:00,148.988,149.001,148.987,148.998,606700001.0
2006-10-16 20:06:00,149.0,149.0,148.984,148.99,659399999.0
2006-10-16 20:07:00,148.984,148.997,148.978,148.997,227899997.0
2006-10-16 20:08:00,148.998,149.003,148.993,148.999,658200003.0
2006-10-16 20:09:00,149.002,149.038,149.002,149.024,420600001.0
2006-10-16 20:10:00,149.03,149.039,149.022,149.029,272199999.0
2006-10-16 20:11:00,149.033,149.034,149.018,149.033,788799998.0
2006-10-16 20:12:00,149.027,149.033,149.016,149.025,951800002.0
2006-10-16 20:13:00,149.034,149.042,149.029,149.04,221900001.0
2006-10-16 20:14:00,149.035,149.042,149.019,149.039,348899998.0
2006-10-16 20:15:00,149.035,149.043,149.018,149.033,635100001.0
2006-10-16 20:16:00,149.035,149.07,149.035,149.063,429100000.0
2006-10-16 20:17:00,149.055,149.063,149.047,149.055,308800005.0
2006-10-16 20:18:00,149.061,149.065,149.06,149.065,161399999.0
2006-10-16 20:19:00,149.065,149.069,149.055,149.055,546400002.0
2006-10-16 20:20:00,149.057,149.064,149.051,149.053,307800002.0
2006-10-16 20:21:00,149.05,149.052,149.039,149.04,342699999.0
2006-10-16 20:22:00,149.033,149.047,149.03,149.038,327300000.0
2006-10-16 20:23:00,149.037,149.038,149.012,149.013,649300002.0
2006-10-16 20:24:00,149.017,149.032,149.017,149.03,219600000.0
2006-10-16 20:25:00,149.028,149.031,149.019,149.028,352799999.0
2006-10-16 20:26:00,149.03,149.037,149.025,149.03,366699995.0
2006-10-16 20:27:00,149.035,149.048,149.035,149.048,591699997.0
2006-10-16 20:28:00,149.038,149.047,149.031,149.038,1044500000.0
2006-10-16 20:29:00,149.04,149.083,149.033,149.083,1043799997.0
2006-10-16 20:30:00,149.087,149.093,149.071,149.087,1739500002.0
2006-10-16 20:31:00,149.086,149.089,149.071,149.08,1176400002.0
2006-10-16 20:32:00,149.079,149.09,149.068,149.082,1153499998.0
2006-10-16 20:33:00,149.083,149.101,149.081,149.101,480099998.0
2006-10-16 20:34:00,149.098,149.106,149.08,149.083,445400001.0
2006-10-16 20:35:00,149.08,149.086,149.072,149.073,339000005.0
2006-10-16 20:36:00,149.07,149.086,149.068,149.083,632199997.0
2006-10-16 20:37:00,149.081,149.087,149.067,149.08,437100003.0
2006-10-16 20:38:00,149.089,149.103,149.075,149.09,920299997.0
2006-10-16 20:39:00,149.079,149.089,149.064,149.064,1088400005.0
2006-10-16 20:40:00,149.06,149.068,149.058,149.068,963099993.0
2006-10-16 20:41:00,149.078,149.083,149.07,149.071,420799995.0
2006-10-16 20:42:00,149.071,149.079,149.066,149.079,307099997.0
2006-10-16 20:43:00,149.082,149.089,149.069,149.084,306799999.0
2006-10-16 20:44:00,149.088,149.098,149.079,149.093,757499998.0
2006-10-16 20:45:00,149.108,149.124,149.108,149.113,578699998.0
2006-10-16 20:46:00,149.119,149.146,149.119,149.146,812699996.0
2006-10-16 20:47:00,149.136,149.153,149.135,149.135,764700001.0
2006-10-16 20:48:00,149.143,149.157,149.142,149.145,553700001.0
2006-10-16 20:49:00,149.15,149.161,149.142,149.161,461199999.0
2006-10-16 20:50:00,149.157,149.161,149.145,149.146,1043099999.0
2006-10-16 20:51:00,149.144,149.156,149.142,149.15,505799999.0
2006-10-16 20:52:00,149.146,149.149,149.13,149.141,319199996.0
2006-10-16 20:53:00,149.137,149.137,149.107,149.126,651100003.0
2006-10-16 20:54:00,149.125,149.15,149.125,149.148,288499999.0
2006-10-16 20:55:00,149.147,149.156,149.136,149.145,847499994.0
2006-10-16 20:56:00,149.143,149.155,149.137,149.145,767499997.0
2006-10-16 20:57:00,149.148,149.159,149.141,149.153,728899995.0
2006-10-16 20:58:00,149.169,149.179,149.163,149.163,1194199996.0
2006-10-16 20:59:00,149.163,149.188,149.16,149.167,1170299994.0
2006-10-16 21:00:00,149.18,149.191,149.174,149.18,1198199999.0
2006-10-16 21:01:00,149.182,149.182,149.16,149.168,773699998.0
2006-10-16 21:02:00,149.165,149.19,149.165,149.182,338900002.0
2006-10-16 21:03:00,149.185,149.198,149.178,149.182,654199996.0
2006-10-16 21:04:00,149.18,149.191,149.162,149.191,619600003.0
2006-10-16 21:05:00,149.195,149.204,149.19,149.198,440400002.0
2006-10-16 21:06:00,149.187,149.195,149.168,149.195,537000001.0
2006-10-16 21:07:00,149.197,149.205,149.192,149.2,531100003.0
2006-10-16 21:08:00,149.2,149.205,149.192,149.195,448000002.0
2006-10-16 21:09:00,149.205,149.205,149.2,149.2,234699999.0
2006-10-16 21:10:00,149.198,149.201,149.19,149.195,341000001.0
2006-10-16 21:11:00,149.191,149.206,149.191,149.2,269099998.0
2006-10-16 21:12:00,149.193,149.198,149.172,149.172,531999996.0
2006-10-16 21:13:00,149.173,149.199,149.173,149.199,642700002.0
2006-10-16 21:14:00,149.195,149.207,149.192,149.203,847600000.0
2006-10-16 21:15:00,149.204,149.206,149.191,149.194,665600000.0
2006-10-16 21:16:00,149.2,149.252,149.2,149.252,596800006.0
2006-10-16 21:17:00,149.26,149.261,149.25,149.256,792600003.0
2006-10-16 21:18:00,149.252,149.258,149.247,149.249,292300000.0
2006-10-16 21:19:00,149.244,149.261,149.24,149.244,553399998.0
2006-10-16 21:20:00,149.237,149.239,149.22,149.228,1152400002.0
2006-10-16 21:21:00,149.228,149.235,149.225,149.227,626600000.0
2006-10-16 21:22:00,149.226,149.244,149.226,149.23,1063499998.0
2006-10-16 21:23:00,149.24,149.247,149.238,149.24,742600006.0
2006-10-16 21:24:00,149.235,149.248,149.231,149.245,569799999.0
2006-10-16 21:25:00,149.25,149.259,149.242,149.25,578499999.0
2006-10-16 21:26:00,149.244,149.255,149.243,149.249,370500000.0
2006-10-16 21:27:00,149.254,149.254,149.241,149.254,140399999.0
2006-10-16 21:28:00,149.25,149.262,149.25,149.253,45700000.0
2006-10-16 21:29:00,149.247,149.249,149.23,149.235,217400000.0
2006-10-16 21:30:00,149.23,149.242,149.224,149.227,253400001.0
2006-10-16 21:31:00,149.221,149.223,149.216,149.221,127399999.0
2006-10-16 21:32:00,149.22,149.227,149.215,149.216,640100005.0
2006-10-16 21:33:00,149.214,149.219,149.21,149.214,160800000.0
2006-10-16 21:34:00,149.215,149.228,149.213,149.22,271200001.0
2006-10-16 21:35:00,149.22,149.233,149.22,149.227,208099999.0
2006-10-16 21:36:00,149.232,149.245,149.232,149.235,263799998.0
2006-10-16 21:37:00,149.242,149.253,149.238,149.238,172500001.0
2006-10-16 21:38:00,149.24,149.245,149.237,149.24,149499999.0
2006-10-16 21:39:00,149.238,149.238,149.228,149.231,235500002.0
2006-10-16 21:40:00,149.231,149.244,149.231,149.236,365599995.0
2006-10-16 21:41:00,149.232,149.232,149.214,149.229,141800001.0
2006-10-16 21:42:00,149.235,149.235,149.23,149.235,304800004.0
2006-10-16 21:43:00,149.229,149.23,149.221,149.228,365599999.0
2006-10-16 21:44:00,149.23,149.234,149.211,149.219,574300001.0
2006-10-16 21:45:00,149.218,149.228,149.211,149.223,342299999.0
2006-10-16 21:46:00,149.22,149.228,149.216,149.217,482899996.0
2006-10-16 21:47:00,149.22,149.232,149.214,149.232,289900002.0
2006-10-16 21:48:00,149.235,149.259,149.235,149.25,226900000.0
2006-10-16 21:49:00,149.238,149.257,149.235,149.235,117100002.0
2006-10-16 21:50:00,149.232,149.235,149.229,149.234,34300000.0
2006-10-16 21:51:00,149.239,149.239,149.224,149.235,208300001.0
2006-10-16 21:52:00,149.235,149.251,149.235,149.25,98399999.0
2006-10-16 21:53:00,149.25,149.25,149.25,149.25,72300000.0
2006-10-16 21:54:00,149.25,149.265,149.244,149.265,106800002.0
2006-10-16 21:55:00,149.269,149.27,149.255,149.258,115200002.0
2006-10-16 21:56:00,149.251,149.255,149.242,149.25,169899999.0
2006-10-16 21:57:00,149.253,149.262,149.253,149.259,63500000.0
2006-10-16 21:58:00,149.26,149.261,149.251,149.257,49300000.0
2006-10-16 21:59:00,149.249,149.267,149.249,149.259,107700001.0
2006-10-16 22:00:00,149.26,149.263,149.255,149.257,250699996.0
2006-10-16 22:01:00,149.26,149.262,149.247,149.253,490800001.0
2006-10-16 22:02:00,149.259,149.274,149.257,149.268,504900003.0
2006-10-16 22:03:00,149.272,149.278,149.268,149.271,119400000.0
2006-10-16 22:04:00,149.271,149.274,149.261,149.264,213299999.0
2006-10-16 22:05:00,149.255,149.26,149.253,149.26,96599999.0
2006-10-16 22:06:00,149.255,149.255,149.241,149.241,55099999.0
2006-10-16 22:07:00,149.243,149.246,149.238,149.243,141599998.0
2006-10-16 22:08:00,149.245,149.253,149.242,149.248,268999996.0
2006-10-16 22:09:00,149.251,149.258,149.251,149.258,48200000.0
2006-10-16 22:10:00,149.255,149.263,149.251,149.256,114399997.0
2006-10-16 22:11:00,149.248,149.266,149.243,149.251,230100005.0
2006-10-16 22:12:00,149.248,149.26,149.248,149.259,157900003.0
2006-10-16 22:13:00,149.253,149.256,149.244,149.249,84400000.0
2006-10-16 22:14:00,149.259,149.259,149.243,149.243,89100001.0
2006-10-16 22:15:00,149.245,149.253,149.24,149.24,151700000.0
2006-10-16 22:16:00,149.245,149.251,149.245,149.246,127399999.0
2006-10-16 22:17:00,149.238,149.238,149.229,149.23,110399998.0
2006-10-16 22:18:00,149.232,149.237,149.232,149.235,115700000.0
2006-10-16 22:19:00,149.233,149.236,149.231,149.235,155700004.0
2006-10-16 22:20:00,149.229,149.229,149.22,149.226,109999999.0
2006-10-16 22:21:00,149.232,149.238,149.228,149.238,42900000.0
2006-10-16 22:22:00,149.246,149.251,149.244,149.245,215199997.0
2006-10-16 22:23:00,149.245,149.251,149.242,149.25,176600000.0
2006-10-16 22:24:00,149.245,149.249,149.242,149.243,115799999.0
2006-10-16 22:25:00,149.241,149.246,149.226,149.23,255200000.0
2006-10-16 22:26:00,149.233,149.243,149.233,149.235,148899996.0
2006-10-16 22:27:00,149.236,149.244,149.227,149.235,650699992.0
2006-10-16 22:28:00,149.235,149.241,149.226,149.235,226799999.0
2006-10-16 22:29:00,149.236,149.236,149.217,149.217,33400000.0
2006-10-16 22:30:00,149.197,149.197,149.172,149.172,106500000.0
2006-10-16 22:31:00,149.167,149.167,149.155,149.165,162399999.0
2006-10-16 22:32:00,149.169,149.178,149.158,149.175,207399998.0
2006-10-16 22:33:00,149.178,149.189,149.168,149.189,252600001.0
2006-10-16 22:34:00,149.188,149.19,149.172,149.19,234999998.0
2006-10-16 22:35:00,149.189,149.199,149.188,149.198,130299999.0
2006-10-16 22:36:00,149.201,149.207,149.186,149.186,394000000.0
2006-10-16 22:37:00,149.183,149.183,149.168,149.182,240699999.0
2006-10-16 22:38:00,149.179,149.193,149.177,149.177,165100001.0
2006-10-16 22:39:00,149.175,149.184,149.171,149.175,385399998.0
2006-10-16 22:40:00,149.165,149.178,149.162,149.177,364999997.0
2006-10-16 22:41:00,149.183,149.192,149.182,149.182,170900002.0
2006-10-16 22:42:00,149.194,149.199,149.188,149.188,223900001.0
2006-10-16 22:43:00,149.189,149.189,149.181,149.181,157000000.0
2006-10-16 22:44:00,149.18,149.189,149.174,149.174,236699999.0
2006-10-16 22:45:00,149.174,149.186,149.171,149.182,286299999.0
2006-10-16 22:46:00,149.183,149.183,149.168,149.168,110300001.0
2006-10-16 22:47:00,149.165,149.176,149.165,149.174,91600001.0
2006-10-16 22:48:00,149.167,149.178,149.165,149.174,377100003.0
2006-10-16 22:49:00,149.177,149.188,149.166,149.173,358199996.0
2006-10-16 22:50:00,149.177,149.187,149.169,149.179,147699998.0
2006-10-16 22:51:00,149.178,149.185,149.171,149.182,227900003.0
2006-10-16 22:52:00,149.183,149.183,149.171,149.173,126100000.0
2006-10-16 22:53:00,149.164,149.172,149.155,149.156,118600000.0
2006-10-16 22:54:00,149.151,149.156,149.136,149.156,55800000.0
2006-10-16 22:55:00,149.167,149.182,149.167,149.172,154900000.0
2006-10-16 22:56:00,149.183,149.191,149.183,149.186,143999999.0
2006-10-16 22:57:00,149.175,149.18,149.175,149.179,222900003.0
2006-10-16 22:58:00,149.187,149.189,149.175,149.175,126600002.0
2006-10-16 22:59:00,149.174,149.174,149.132,149.138,143799998.0
2006-10-16 23:00:00,149.156,149.161,149.15,149.15,70400000.0
2006-10-16 23:01:00,149.153,149.162,149.148,149.161,143700002.0
2006-10-16 23:02:00,149.154,149.165,149.153,149.153,83899999.0
2006-10-16 23:03:00,149.154,149.161,149.145,149.145,59100001.0
2006-10-16 23:04:00,149.16,149.172,149.16,149.172,38300000.0
2006-10-16 23:05:00,149.172,149.173,149.155,149.155,87600000.0
2006-10-16 23:06:00,149.148,149.162,149.144,149.162,77799999.0
2006-10-16 23:07:00,149.174,149.178,149.165,149.176,94099999.0
2006-10-16 23:08:00,149.164,149.175,149.164,149.167,50999999.0
2006-10-16 23:09:00,149.167,149.167,149.15,149.15,119100002.0
2006-10-16 23:10:00,149.142,149.155,149.142,149.155,84200001.0
2006-10-16 23:11:00,149.142,149.146,149.142,149.146,20500000.0
2006-10-16 23:12:00,149.153,149.153,149.141,149.143,45700001.0
2006-10-16 23:13:00,149.143,149.153,149.139,149.142,98700002.0
2006-10-16 23:14:00,149.148,149.153,149.146,149.149,72799997.0
2006-10-16 23:15:00,149.145,149.161,149.138,149.161,90200000.0
2006-10-16 23:16:00,149.17,149.17,149.152,149.161,107399997.0
2006-10-16 23:17:00,149.161,149.163,149.144,149.144,80600001.0
2006-10-16 23:18:00,149.146,149.149,149.146,149.149,8800000.0
2006-10-16 23:19:00,149.14,149.14,149.135,149.14,57500000.0
2006-10-16 23:20:00,149.148,149.151,149.145,149.145,98299999.0
2006-10-16 23:21:00,149.147,149.149,149.139,149.145,83400002.0
2006-10-16 23:22:00,149.15,149.155,149.143,149.15,109700001.0
2006-10-16 23:23:00,149.148,149.151,149.137,149.141,61800000.0
2006-10-16 23:24:00,149.13,149.14,149.121,149.14,98699999.0
2006-10-16 23:25:00,149.144,149.144,149.117,149.117,76000000.0
2006-10-16 23:26:00,149.117,149.142,149.117,149.142,87899999.0
2006-10-16 23:27:00,149.146,149.146,149.139,149.139,15100000.0
2006-10-16 23:28:00,149.142,149.146,149.118,149.118,60400000.0
2006-10-16 23:29:00,149.122,149.143,149.122,149.143,128500000.0
2006-10-16 23:30:00,149.147,149.147,149.129,149.133,53400000.0
2006-10-16 23:31:00,149.142,149.158,149.142,149.158,93900002.0
2006-10-16 23:32:00,149.154,149.154,149.138,149.153,152600003.0
2006-10-16 23:33:00,149.147,149.148,149.143,149.143,20600000.0
2006-10-16 23:34:00,149.142,149.152,149.142,149.143,52599999.0
2006-10-16 23:35:00,149.152,149.162,149.148,149.149,81600000.0
2006-10-16 23:36:00,149.155,149.158,149.145,149.145,57599998.0
2006-10-16 23:37:00,149.155,149.166,149.155,149.166,58700000.0
2006-10-16 23:38:00,149.16,149.163,149.149,149.154,97800001.0
2006-10-16 23:39:00,149.153,149.153,149.131,149.15,53900000.0
2006-10-16 23:40:00,149.146,149.146,149.129,149.145,90800002.0
2006-10-16 23:41:00,149.152,149.156,149.097,149.122,143000000.0
2006-10-16 23:42:00,149.148,149.166,149.148,149.161,88700003.0
2006-10-16 23:43:00,149.155,149.157,149.136,149.157,46500000.0
2006-10-16 23:44:00,149.153,149.154,149.148,149.153,84399999.0
2006-10-16 23:45:00,149.153,149.156,149.152,149.152,115900001.0
2006-10-16 23:46:00,149.15,149.15,149.135,149.146,102099999.0
2006-10-16 23:47:00,149.147,149.153,149.143,149.143,91900000.0
2006-10-16 23:48:00,149.139,149.152,149.139,149.15,42799999.0
2006-10-16 23:49:00,149.148,149.173,149.141,149.161,106599999.0
2006-10-16 23:50:00,149.177,149.193,149.177,149.19,86299999.0
2006-10-16 23:51:00,149.177,149.183,149.172,149.172,70400000.0
2006-10-16 23:52:00,149.17,149.18,149.154,149.17,67100000.0
2006-10-16 23:53:00,149.134,149.167,149.134,149.153,194499998.0
2006-10-16 23:54:00,149.164,149.172,149.164,149.171,71599998.0
2006-10-16 23:55:00,149.167,149.167,149.14,149.142,62600000.0
2006-10-16 23:56:00,149.148,149.162,149.14,149.162,180600000.0
2006-10-16 23:57:00,149.162,149.174,149.155,149.174,51100002.0
2006-10-16 23:58:00,149.172,149.172,149.153,149.159,117500001.0
2006-10-16 23:59:00,149.163,149.17,149.151,149.17,144699996.0
2006-10-17 00:00:00,149.162,149.175,149.162,149.17,52600000.0
2006-10-17 00:01:00,149.163,149.163,149.157,149.157,55999999.0
2006-10-17 00:02:00,149.16,149.165,149.155,149.162,66300000.0
2006-10-17 00:03:00,149.165,149.165,149.155,149.155,77200001.0
2006-10-17 00:04:00,149.158,149.158,149.149,149.152,45199999.0
2006-10-17 00:05:00,149.152,149.155,149.147,149.155,99700000.0
2006-10-17 00:06:00,149.153,149.153,149.135,149.147,112700002.0
2006-10-17 00:07:00,149.156,149.18,149.156,149.178,42200000.0
2006-10-17 00:08:00,149.171,149.171,149.16,149.16,68800000.0
2006-10-17 00:09:00,149.172,149.179,149.172,149.178,52200000.0
2006-10-17 00:10:00,149.18,149.191,149.178,149.191,59599998.0
2006-10-17 00:11:00,149.186,149.186,149.181,149.181,8800000.0
2006-10-17 00:12:00,149.183,149.183,149.17,149.177,56700000.0
2006-10-17 00:13:00,149.173,149.177,149.17,149.17,73600000.0
2006-10-17 00:14:00,149.175,149.185,149.175,149.185,56800000.0
2006-10-17 00:15:00,149.19,149.19,149.165,149.166,158699998.0
2006-10-17 00:16:00,149.172,149.198,149.172,149.198,147299999.0
2006-10-17 00:17:00,149.203,149.21,149.172,149.172,80199998.0
2006-10-17 00:18:00,149.16,149.162,149.149,149.149,119599999.0
2006-10-17 00:19:00,149.15,149.155,149.147,149.148,115100000.0
2006-10-17 00:20:00,149.15,149.158,149.141,149.158,160799999.0
2006-10-17 00:21:00,149.157,149.165,149.157,149.16,124300002.0
2006-10-17 00:22:00,149.159,149.161,149.153,149.155,110500001.0
2006-10-17 00:23:00,149.153,149.162,149.15,149.159,88799999.0
2006-10-17 00:24:00,149.165,149.165,149.155,149.155,128899999.0
2006-10-17 00:25:00,149.167,149.171,149.162,149.167,64200001.0
2006-10-17 00:26:00,149.16,149.17,149.16,149.17,33500000.0
2006-10-17 00:27:00,149.17,149.17,149.17,149.17,27400000.0
2006-10-17 00:28:00,149.187,149.193,149.134,149.139,82700001.0
2006-10-17 00:29:00,149.14,149.155,149.121,149.155,91800001.0
2006-10-17 00:30:00,149.17,149.178,149.166,149.17,113200002.0
2006-10-17 00:31:00,149.165,149.175,149.162,149.165,146999999.0
2006-10-17 00:32:00,149.176,149.186,149.167,149.186,123600001.0
2006-10-17 00:33:00,149.165,149.176,149.158,149.176,70000001.0
2006-10-17 00:34:00,149.179,149.179,149.171,149.174,91500000.0
2006-10-17 00:35:00,149.171,149.177,149.162,149.177,88099998.0
2006-10-17 00:36:00,149.176,149.177,149.168,149.168,142199998.0
2006-10-17 00:37:00,149.17,149.218,149.17,149.218,119200000.0
2006-10-17 00:38:00,149.231,149.232,149.212,149.22,108899998.0
2006-10-17 00:39:00,149.23,149.231,149.224,149.228,42100000.0
2006-10-17 00:40:00,149.217,149.217,149.205,149.217,65600000.0
2006-10-17 00:41:00,149.227,149.24,149.227,149.233,49800000.0
2006-10-17 00:42:00,149.225,149.247,149.225,149.247,68399998.0
2006-10-17 00:43:00,149.25,149.25,149.227,149.236,105000001.0
2006-10-17 00:44:00,149.247,149.254,149.241,149.245,77300000.0
2006-10-17 00:45:00,149.247,149.249,149.233,149.233,64900000.0
2006-10-17 00:46:00,149.235,149.247,149.235,149.241,62400000.0
2006-10-17 00:47:00,149.245,149.253,149.241,149.249,55999998.0
2006-10-17 00:48:00,149.254,149.26,149.242,149.26,64100001.0
2006-10-17 00:49:00,149.256,149.257,149.242,149.242,74600000.0
2006-10-17 00:50:00,149.232,149.243,149.232,149.235,45700000.0
2006-10-17 00:51:00,149.24,149.248,149.226,149.24,150400000.0
2006-10-17 00:52:00,149.237,149.243,149.227,149.233,104299998.0
2006-10-17 00:53:00,149.229,149.229,149.176,149.18,152000002.0
2006-10-17 00:54:00,149.168,149.185,149.165,149.179,65600000.0
2006-10-17 00:55:00,149.175,149.185,149.16,149.16,85700000.0
2006-10-17 00:56:00,149.158,149.2,149.157,149.199,101099998.0
2006-10-17 00:57:00,149.193,149.197,149.179,149.179,104999998.0
2006-10-17 00:58:00,149.175,149.175,149.156,149.16,128599999.0
2006-10-17 00:59:00,149.154,149.166,149.144,149.147,78400000.0
2006-10-17 01:00:00,149.152,149.167,149.148,149.16,151800001.0
2006-10-17 01:01:00,149.159,149.18,149.157,149.157,74700000.0
2006-10-17 01:02:00,149.168,149.17,149.157,149.16,87200000.0
2006-10-17 01:03:00,149.145,149.153,149.145,149.148,41500000.0
2006-10-17 01:04:00,149.139,149.148,149.139,149.148,84700001.0
2006-10-17 01:05:00,149.148,149.149,149.138,149.145,78000000.0
2006-10-17 01:06:00,149.148,149.161,149.146,149.149,59999999.0
2006-10-17 01:07:00,149.12,149.14,149.106,149.136,60000000.0
2006-10-17 01:08:00,149.148,149.163,149.145,149.16,51000000.0
2006-10-17 01:09:00,149.151,149.164,149.151,149.164,71199999.0
2006-10-17 01:10:00,149.17,149.183,149.166,149.173,113699999.0
2006-10-17 01:11:00,149.175,149.179,149.17,149.171,100700003.0
2006-10-17 01:12:00,149.182,149.196,149.182,149.191,122699999.0
2006-10-17 01:13:00,149.187,149.194,149.174,149.175,73400000.0
2006-10-17 01:14:00,149.195,149.196,149.188,149.196,46600000.0
2006-10-17 01:15:00,149.213,149.218,149.206,149.209,118600001.0
2006-10-17 01:16:00,149.205,149.215,149.197,149.199,143700001.0
2006-10-17 01:17:00,149.189,149.2,149.186,149.186,113000000.0
2006-10-17 01:18:00,149.191,149.191,149.181,149.181,29100000.0
2006-10-17 01:19:00,149.182,149.187,149.179,149.183,55899999.0
2006-10-17 01:20:00,149.189,149.189,149.181,149.188,68100000.0
2006-10-17 01:21:00,149.176,149.19,149.176,149.19,173399997.0
2006-10-17 01:22:00,149.193,149.199,149.18,149.187,139999998.0
2006-10-17 01:23:00,149.198,149.225,149.198,149.22,126199998.0
2006-10-17 01:24:00,149.227,149.236,149.219,149.219,87200000.0
2006-10-17 01:25:00,149.228,149.228,149.219,149.226,111799998.0
2006-10-17 01:26:00,149.224,149.237,149.218,149.237,112700002.0
2006-10-17 01:27:00,149.245,149.245,149.238,149.24,39400000.0
2006-10-17 01:28:00,149.233,149.236,149.222,149.232,63199999.0
2006-10-17 01:29:00,149.243,149.243,149.233,149.241,51100000.0
2006-10-17 01:30:00,149.241,149.251,149.235,149.245,158199999.0
2006-10-17 01:31:00,149.245,149.248,149.243,149.246,178199999.0
2006-10-17 01:32:00,149.234,149.242,149.228,149.242,105600002.0
2006-10-17 01:33:00,149.237,149.242,149.233,149.239,140400000.0
2006-10-17 01:34:00,149.245,149.245,149.22,149.228,154399998.0
2006-10-17 01:35:00,149.232,149.232,149.214,149.225,85000002.0
2006-10-17 01:36:00,149.212,149.217,149.195,149.195,119999997.0
2006-10-17 01:37:00,149.204,149.214,149.204,149.206,54500000.0
2006-10-17 01:38:00,149.204,149.204,149.193,149.198,99200003.0
2006-10-17 01:39:00,149.198,149.198,149.166,149.178,91500000.0
2006-10-17 01:40:00,149.176,149.178,149.163,149.178,56100000.0
2006-10-17 01:41:00,149.183,149.191,149.183,149.189,51900001.0
2006-10-17 01:42:00,149.193,149.205,149.184,149.2,111600002.0
2006-10-17 01:43:00,149.208,149.22,149.184,149.2,120399998.0
2006-10-17 01:44:00,149.2,149.215,149.195,149.215,98299999.0
2006-10-17 01:45:00,149.216,149.216,149.196,149.205,74500000.0
2006-10-17 01:46:00,149.205,149.205,149.195,149.203,79100001.0
2006-10-17 01:47:00,149.194,149.197,149.185,149.196,44000000.0
2006-10-17 01:48:00,149.178,149.193,149.166,149.193,52599999.0
2006-10-17 01:49:00,149.177,149.192,149.177,149.19,30800000.0
2006-10-17 01:50:00,149.182,149.197,149.182,149.19,81200000.0
2006-10-17 01:51:00,149.185,149.185,149.172,149.172,70299998.0
2006-10-17 01:52:00,149.18,149.18,149.172,149.178,96200000.0
2006-10-17 01:53:00,149.176,149.178,149.168,149.172,65300001.0
2006-10-17 01:54:00,149.175,149.178,149.153,149.153,72000001.0
2006-10-17 01:55:00,149.17,149.2,149.165,149.2,86100001.0
2006-10-17 01:56:00,149.185,149.188,149.174,149.188,129899997.0
2006-10-17 01:57:00,149.187,149.201,149.187,149.2,36400000.0
2006-10-17 01:58:00,149.205,149.221,149.205,149.216,95600000.0
2006-10-17 01:59:00,149.218,149.224,149.196,149.203,109500002.0
2006-10-17 02:00:00,149.202,149.219,149.196,149.219,83800002.0
2006-10-17 02:01:00,149.229,149.237,149.227,149.227,127100004.0
2006-10-17 02:02:00,149.226,149.231,149.215,149.23,112199997.0
2006-10-17 02:03:00,149.236,149.236,149.232,149.232,13600000.0
2006-10-17 02:04:00,149.221,149.234,149.221,149.234,77700000.0
2006-10-17 02:05:00,149.238,149.253,149.238,149.25,99599999.0
2006-10-17 02:06:00,149.256,149.263,149.253,149.263,79900000.0
2006-10-17 02:07:00,149.263,149.265,149.246,149.254,168700002.0
2006-10-17 02:08:00,149.265,149.277,149.265,149.273,138100003.0
2006-10-17 02:09:00,149.279,149.279,149.259,149.266,87999999.0
2006-10-17 02:10:00,149.27,149.278,149.268,149.278,113699997.0
2006-10-17 02:11:00,149.282,149.293,149.282,149.288,62900000.0
2006-10-17 02:12:00,149.287,149.296,149.279,149.296,117699999.0
2006-10-17 02:13:00,149.301,149.312,149.295,149.308,142700000.0
2006-10-17 02:14:00,149.304,149.314,149.295,149.295,104100000.0
2006-10-17 02:15:00,149.294,149.306,149.294,149.294,53199999.0
2006-10-17 02:16:00,149.274,149.276,149.27,149.274,157799998.0
2006-10-17 02:17:00,149.279,149.28,149.273,149.273,36300000.0
2006-10-17 02:18:00,149.272,149.277,149.269,149.275,74900000.0
2006-10-17 02:19:00,149.274,149.28,149.263,149.263,87499999.0
2006-10-17 02:20:00,149.258,149.258,149.239,149.239,127400001.0
2006-10-17 02:21:00,149.237,149.251,149.237,149.242,152399998.0
2006-10-17 02:22:00,149.249,149.256,149.216,149.216,45900000.0
2006-10-17 02:23:00,149.203,149.214,149.192,149.21,115999999.0
2006-10-17 02:24:00,149.214,149.24,149.209,149.24,65600000.0
2006-10-17 02:25:00,149.227,149.227,149.22,149.226,41799999.0
2006-10-17 02:26:00,149.228,149.247,149.226,149.247,44200000.0
2006-10-17 02:27:00,149.237,149.237,149.225,149.227,49100000.0
2006-10-17 02:28:00,149.225,149.228,149.223,149.227,66300000.0
2006-10-17 02:29:00,149.223,149.223,149.214,149.22,175599998.0
2006-10-17 02:30:00,149.211,149.211,149.197,149.198,70899999.0
2006-10-17 02:31:00,149.207,149.21,149.201,149.21,80799998.0
2006-10-17 02:32:00,149.208,149.218,149.202,149.216,99200000.0
2006-10-17 02:33:00,149.222,149.245,149.222,149.245,39200000.0
2006-10-17 02:34:00,149.242,149.261,149.238,149.261,95999999.0
2006-10-17 02:35:00,149.268,149.283,149.266,149.283,136700003.0
2006-10-17 02:36:00,149.281,149.291,149.265,149.265,96100002.0
2006-10-17 02:37:00,149.274,149.277,149.267,149.27,134800000.0
2006-10-17 02:38:00,149.27,149.27,149.239,149.239,95299997.0
2006-10-17 02:39:00,149.237,149.237,149.232,149.232,16400000.0
2006-10-17 02:40:00,149.225,149.225,149.212,149.224,96499999.0
2006-10-17 02:41:00,149.213,149.226,149.21,149.22,105300000.0
2006-10-17 02:42:00,149.207,149.207,149.196,149.206,88900000.0
2006-10-17 02:43:00,149.2,149.213,149.2,149.211,44700000.0
2006-10-17 02:44:00,149.214,149.222,149.214,149.22,30600000.0
2006-10-17 02:45:00,149.218,149.218,149.208,149.21,115299998.0
2006-10-17 02:46:00,149.21,149.212,149.201,149.202,118599999.0
2006-10-17 02:47:00,149.2,149.2,149.161,149.176,83500003.0
2006-10-17 02:48:00,149.177,149.193,149.177,149.184,39800001.0
2006-10-17 02:49:00,149.189,149.192,149.175,149.186,108899999.0
2006-10-17 02:50:00,149.187,149.191,149.185,149.185,52100000.0
2006-10-17 02:51:00,149.189,149.204,149.182,149.182,54400001.0
2006-10-17 02:52:00,149.175,149.187,149.173,149.187,97000002.0
2006-10-17 02:53:00,149.189,149.194,149.166,149.184,148699999.0
2006-10-17 02:54:00,149.206,149.206,149.185,149.185,105800001.0
2006-10-17 02:55:00,149.199,149.204,149.176,149.179,113500000.0
2006-10-17 02:56:00,149.186,149.194,149.178,149.178,113899998.0
2006-10-17 02:57:00,149.186,149.186,149.184,149.184,12800000.0
2006-10-17 02:58:00,149.186,149.186,149.167,149.185,84400000.0
2006-10-17 02:59:00,149.177,149.19,149.177,149.188,171899999.0
2006-10-17 03:00:00,149.181,149.181,149.167,149.175,96200002.0
2006-10-17 03:01:00,149.181,149.214,149.181,149.214,91100001.0
2006-10-17 03:02:00,149.208,149.219,149.207,149.211,121799998.0
2006-10-17 03:03:00,149.212,149.215,149.207,149.209,105799999.0
2006-10-17 03:04:00,149.203,149.215,149.203,149.212,52100000.0
2006-10-17 03:05:00,149.215,149.219,149.201,149.219,114800000.0
2006-10-17 03:06:00,149.224,149.224,149.207,149.215,87700000.0
2006-10-17 03:07:00,149.219,149.235,149.214,149.235,98399998.0
2006-10-17 03:08:00,149.233,149.268,149.233,149.256,103700001.0
2006-10-17 03:09:00,149.251,149.265,149.248,149.265,34400000.0
2006-10-17 03:10:00,149.268,149.279,149.261,149.271,121700001.0
2006-10-17 03:11:00,149.277,149.295,149.275,149.295,91899998.0
2006-10-17 03:12:00,149.292,149.307,149.273,149.273,116500001.0
2006-10-17 03:13:00,149.273,149.294,149.27,149.293,79900000.0
2006-10-17 03:14:00,149.299,149.314,149.299,149.305,134000000.0
2006-10-17 03:15:00,149.299,149.312,149.299,149.305,71600000.0
2006-10-17 03:16:00,149.309,149.317,149.287,149.287,97100001.0
2006-10-17 03:17:00,149.285,149.296,149.272,149.279,136199999.0
2006-10-17 03:18:00,149.277,149.285,149.277,149.285,69000002.0
2006-10-17 03:19:00,149.27,149.27,149.264,149.267,103899999.0
2006-10-17 03:20:00,149.264,149.268,149.252,149.26,90700000.0
2006-10-17 03:21:00,149.271,149.271,149.255,149.267,71900000.0
2006-10-17 03:22:00,149.269,149.269,149.255,149.262,96200001.0
2006-10-17 03:23:00,149.255,149.26,149.255,149.255,56200000.0
2006-10-17 03:24:00,149.24,149.262,149.215,149.254,128400002.0
2006-10-17 03:25:00,149.262,149.268,149.256,149.26,141399998.0
2006-10-17 03:26:00,149.259,149.259,149.24,149.25,93199999.0
2006-10-17 03:27:00,149.254,149.261,149.254,149.261,22400000.0
2006-10-17 03:28:00,149.259,149.259,149.239,149.248,82700001.0
2006-10-17 03:29:00,149.25,149.25,149.25,149.25,111100001.0
2006-10-17 03:30:00,149.245,149.255,149.245,149.255,69500001.0
2006-10-17 03:31:00,149.25,149.25,149.245,149.25,110599999.0
2006-10-17 03:32:00,149.248,149.248,149.241,149.241,132699998.0
2006-10-17 03:33:00,149.242,149.242,149.228,149.237,76000000.0
2006-10-17 03:34:00,149.237,149.245,149.237,149.24,49200000.0
2006-10-17 03:35:00,149.24,149.24,149.232,149.232,14800000.0
2006-10-17 03:36:00,149.237,149.25,149.237,149.24,90900002.0
2006-10-17 03:37:00,149.243,149.251,149.238,149.241,125999996.0
2006-10-17 03:38:00,149.239,149.245,149.231,149.245,161700000.0
2006-10-17 03:39:00,149.243,149.25,149.232,149.25,95599998.0
2006-10-17 03:40:00,149.249,149.249,149.245,149.245,41200000.0
2006-10-17 03:41:00,149.235,149.239,149.235,149.239,109399998.0
2006-10-17 03:42:00,149.243,149.247,149.243,149.246,26400000.0
2006-10-17 03:43:00,149.25,149.25,149.245,149.245,5600000.0
2006-10-17 03:44:00,149.251,149.254,149.244,149.245,71700002.0
2006-10-17 03:45:00,149.25,149.255,149.245,149.255,20800000.0
2006-10-17 03:46:00,149.255,149.262,149.247,149.256,216300001.0
2006-10-17 03:47:00,149.251,149.258,149.245,149.249,78900000.0
2006-10-17 03:48:00,149.25,149.256,149.247,149.247,84800001.0
2006-10-17 03:49:00,149.25,149.259,149.25,149.252,44900000.0
2006-10-17 03:50:00,149.258,149.258,149.25,149.254,52000000.0
2006-10-17 03:51:00,149.259,149.259,149.251,149.251,9600000.0
2006-10-17 03:52:00,149.253,149.255,149.239,149.244,102699999.0
2006-10-17 03:53:00,149.252,149.258,149.252,149.252,106799998.0
2006-10-17 03:54:00,149.249,149.26,149.249,149.258,78900000.0
2006-10-17 03:55:00,149.26,149.26,149.248,149.255,101900000.0
2006-10-17 03:56:00,149.257,149.266,149.248,149.26,101800000.0
2006-10-17 03:57:00,149.267,149.271,149.263,149.27,63400000.0
2006-10-17 03:58:00,149.262,149.262,149.252,149.256,75900001.0
2006-10-17 03:59:00,149.253,149.26,149.253,149.259,89499999.0
2006-10-17 04:00:00,149.265,149.271,149.264,149.264,51300000.0
2006-10-17 04:01:00,149.258,149.265,149.253,149.265,50400000.0
2006-10-17 04:02:00,149.268,149.268,149.262,149.262,18100000.0
2006-10-17 04:03:00,149.267,149.271,149.261,149.261,150600000.0
2006-10-17 04:04:00,149.247,149.254,149.247,149.252,60900002.0
2006-10-17 04:05:00,149.246,149.246,149.23,149.244,63500000.0
2006-10-17 04:06:00,149.248,149.248,149.235,149.235,55200000.0
2006-10-17 04:07:00,149.235,149.235,149.225,149.23,84800000.0
2006-10-17 04:08:00,149.235,149.235,149.225,149.23,169500006.0
2006-10-17 04:09:00,149.224,149.251,149.224,149.248,150900002.0
2006-10-17 04:10:00,149.248,149.248,149.242,149.242,65199999.0
2006-10-17 04:11:00,149.239,149.251,149.239,149.25,83400001.0
2006-10-17 04:12:00,149.26,149.265,149.253,149.255,98400000.0
2006-10-17 04:13:00,149.263,149.27,149.255,149.262,88700000.0
2006-10-17 04:14:00,149.274,149.279,149.271,149.273,167699998.0
2006-10-17 04:15:00,149.263,149.263,149.255,149.255,52000001.0
2006-10-17 04:16:00,149.257,149.267,149.253,149.253,47500000.0
2006-10-17 04:17:00,149.258,149.268,149.251,149.268,74500001.0
2006-10-17 04:18:00,149.264,149.267,149.26,149.26,54799999.0
2006-10-17 04:19:00,149.264,149.272,149.262,149.262,96699999.0
2006-10-17 04:20:00,149.254,149.254,149.237,149.237,64299999.0
2006-10-17 04:21:00,149.238,149.242,149.231,149.233,115600002.0
2006-10-17 04:22:00,149.229,149.242,149.226,149.237,182800001.0
2006-10-17 04:23:00,149.235,149.236,149.225,149.235,50700000.0
2006-10-17 04:24:00,149.234,149.236,149.234,149.236,25399999.0
2006-10-17 04:25:00,149.237,149.249,149.237,149.243,105999997.0
2006-10-17 04:26:00,149.235,149.235,149.224,149.23,107600000.0
2006-10-17 04:27:00,149.232,149.238,149.22,149.238,40000000.0
2006-10-17 04:28:00,149.24,149.244,149.224,149.227,141399998.0
2006-10-17 04:29:00,149.22,149.231,149.22,149.226,197700005.0
2006-10-17 04:30:00,149.238,149.238,149.231,149.231,124300001.0
2006-10-17 04:31:00,149.223,149.236,149.221,149.231,60699999.0
2006-10-17 04:32:00,149.232,149.233,149.219,149.233,92499998.0
2006-10-17 04:33:00,149.229,149.229,149.213,149.218,108499998.0
2006-10-17 04:34:00,149.222,149.222,149.205,149.205,57700000.0
2006-10-17 04:35:00,149.216,149.219,149.208,149.208,40700000.0
2006-10-17 04:36:00,149.213,149.218,149.213,149.216,59999999.0
2006-10-17 04:37:00,149.22,149.221,149.213,149.213,147800003.0
2006-10-17 04:38:00,149.218,149.221,149.208,149.208,55600001.0
2006-10-17 04:39:00,149.213,149.221,149.208,149.208,31200000.0
2006-10-17 04:40:00,149.218,149.222,149.213,149.217,70900000.0
2006-10-17 04:41:00,149.22,149.22,149.203,149.22,67100002.0
2006-10-17 04:42:00,149.214,149.216,149.209,149.21,75099999.0
2006-10-17 04:43:00,149.21,149.216,149.21,149.21,96599998.0
2006-10-17 04:44:00,149.21,149.21,149.187,149.2,45600000.0
2006-10-17 04:45:00,149.21,149.215,149.205,149.205,131899999.0
2006-10-17 04:46:00,149.203,149.203,149.201,149.201,13600000.0
2006-10-17 04:47:00,149.208,149.208,149.192,149.199,33700000.0
2006-10-17 04:48:00,149.198,149.201,149.196,149.201,122600003.0
2006-10-17 04:49:00,149.195,149.195,149.188,149.19,152400000.0
2006-10-17 04:50:00,149.199,149.202,149.197,149.197,71200000.0
2006-10-17 04:51:00,149.211,149.215,149.211,149.215,52100001.0
2006-10-17 04:52:00,149.222,149.222,149.208,149.211,50400000.0
2006-10-17 04:53:00,149.206,149.206,149.204,149.204,28000001.0
2006-10-17 04:54:00,149.197,149.197,149.188,149.194,67500000.0
2006-10-17 04:55:00,149.191,149.191,149.17,149.17,43400000.0
2006-10-17 04:56:00,149.175,149.187,149.175,149.177,84699999.0
2006-10-17 04:57:00,149.167,149.173,149.16,149.173,113299999.0
2006-10-17 04:58:00,149.179,149.187,149.175,149.187,120199998.0
2006-10-17 04:59:00,149.182,149.195,149.182,149.19,48900001.0
2006-10-17 05:00:00,149.184,149.184,149.168,149.169,99399999.0
2006-10-17 05:01:00,149.171,149.203,149.171,149.198,63699999.0
2006-10-17 05:02:00,149.191,149.194,149.191,149.194,9600000.0
2006-10-17 05:03:00,149.195,149.195,149.185,149.187,72700001.0
2006-10-17 05:04:00,149.185,149.195,149.184,149.19,62500000.0
2006-10-17 05:05:00,149.189,149.202,149.189,149.202,29100000.0
2006-10-17 05:06:00,149.2,149.205,149.197,149.2,77999999.0
2006-10-17 05:07:00,149.194,149.204,149.194,149.195,107399997.0
2006-10-17 05:08:00,149.202,149.214,149.196,149.204,125300000.0
2006-10-17 05:09:00,149.203,149.203,149.191,149.197,60200001.0
2006-10-17 05:10:00,149.19,149.19,149.185,149.188,60000001.0
2006-10-17 05:11:00,149.19,149.192,149.172,149.192,41200001.0
2006-10-17 05:12:00,149.19,149.193,149.168,149.193,234500001.0
2006-10-17 05:13:00,149.202,149.202,149.187,149.187,47199999.0
2006-10-17 05:14:00,149.192,149.192,149.18,149.18,58400000.0
2006-10-17 05:15:00,149.185,149.185,149.18,149.18,5000000.0
2006-10-17 05:16:00,149.183,149.192,149.181,149.192,95399997.0
2006-10-17 05:17:00,149.175,149.185,149.175,149.175,163499999.0
2006-10-17 05:18:00,149.174,149.184,149.174,149.184,107999998.0
2006-10-17 05:19:00,149.187,149.187,149.178,149.183,88099999.0
2006-10-17 05:20:00,149.192,149.192,149.184,149.19,50300000.0
2006-10-17 05:21:00,149.183,149.193,149.175,149.193,131100000.0
2006-10-17 05:22:00,149.188,149.19,149.175,149.175,34400000.0
2006-10-17 05:23:00,149.164,149.177,149.164,149.177,125800004.0
2006-10-17 05:24:00,149.177,149.181,149.175,149.181,76399998.0
2006-10-17 05:25:00,149.174,149.174,149.169,149.169,36799999.0
2006-10-17 05:26:00,149.17,149.182,149.166,149.17,156900003.0
2006-10-17 05:27:00,149.175,149.184,149.173,149.175,111400001.0
2006-10-17 05:28:00,149.172,149.181,149.166,149.173,248899996.0
2006-10-17 05:29:00,149.174,149.18,149.163,149.173,59200000.0
2006-10-17 05:30:00,149.169,149.172,149.169,149.172,22400000.0
2006-10-17 05:31:00,149.189,149.204,149.186,149.2,119100000.0
2006-10-17 05:32:00,149.203,149.208,149.195,149.195,129399998.0
2006-10-17 05:33:00,149.215,149.229,149.215,149.229,55300001.0
2006-10-17 05:34:00,149.215,149.228,149.211,149.219,115200003.0
2006-10-17 05:35:00,149.215,149.215,149.191,149.2,82900002.0
2006-10-17 05:36:00,149.199,149.211,149.199,149.211,46300001.0
2006-10-17 05:37:00,149.201,149.208,149.201,149.202,40000001.0
2006-10-17 05:38:00,149.208,149.212,149.208,149.212,29600000.0
2006-10-17 05:39:00,149.224,149.226,149.224,149.226,6900000.0
2006-10-17 05:40:00,149.223,149.223,149.2,149.223,95700001.0
2006-10-17 05:41:00,149.218,149.218,149.21,149.21,40000000.0
2006-10-17 05:42:00,149.222,149.222,149.216,149.218,32900000.0
2006-10-17 05:43:00,149.227,149.229,149.223,149.225,140200000.0
2006-10-17 05:44:00,149.222,149.238,149.222,149.231,119400001.0
2006-10-17 05:45:00,149.23,149.245,149.228,149.245,57499999.0
2006-10-17 05:46:00,149.229,149.242,149.226,149.241,77300001.0
2006-10-17 05:47:00,149.243,149.251,149.242,149.247,51200000.0
2006-10-17 05:48:00,149.252,149.252,149.237,149.242,75999999.0
2006-10-17 05:49:00,149.253,149.253,149.236,149.245,72099999.0
2006-10-17 05:50:00,149.25,149.25,149.243,149.25,68900000.0
2006-10-17 05:51:00,149.246,149.246,149.243,149.243,64399998.0
2006-10-17 05:52:00,149.235,149.267,149.235,149.266,120500000.0
2006-10-17 05:53:00,149.263,149.265,149.246,149.248,82099999.0
2006-10-17 05:54:00,149.243,149.245,149.235,149.235,86299998.0
2006-10-17 05:55:00,149.226,149.252,149.225,149.238,71000000.0
2006-10-17 05:56:00,149.24,149.24,149.24,149.24,2600000.0
2006-10-17 05:57:00,149.24,149.251,149.24,149.248,107700000.0
2006-10-17 05:58:00,149.245,149.25,149.24,149.247,87300002.0
2006-10-17 05:59:00,149.245,149.258,149.233,149.233,156599999.0
2006-10-17 06:00:00,149.231,149.246,149.228,149.246,79200000.0
2006-10-17 06:01:00,149.25,149.25,149.235,149.235,51500001.0
2006-10-17 06:02:00,149.231,149.235,149.227,149.235,58800000.0
2006-10-17 06:03:00,149.228,149.228,149.217,149.222,129200001.0
2006-10-17 06:04:00,149.235,149.251,149.227,149.245,152699999.0
2006-10-17 06:05:00,149.244,149.275,149.242,149.275,49200000.0
2006-10-17 06:06:00,149.267,149.269,149.25,149.25,125099998.0
2006-10-17 06:07:00,149.238,149.248,149.236,149.243,116100000.0
2006-10-17 06:08:00,149.257,149.257,149.24,149.25,82399999.0
2006-10-17 06:09:00,149.243,149.243,149.235,149.243,87000002.0
2006-10-17 06:10:00,149.25,149.25,149.245,149.245,124499998.0
2006-10-17 06:11:00,149.25,149.256,149.25,149.255,107099998.0
2006-10-17 06:12:00,149.251,149.255,149.25,149.254,57500001.0
2006-10-17 06:13:00,149.251,149.259,149.243,149.252,150199999.0
2006-10-17 06:14:00,149.258,149.261,149.257,149.259,59100000.0
2006-10-17 06:15:00,149.262,149.262,149.245,149.245,22400000.0
2006-10-17 06:16:00,149.25,149.263,149.245,149.26,45599999.0
2006-10-17 06:17:00,149.259,149.26,149.247,149.25,47200001.0
2006-10-17 06:18:00,149.239,149.256,149.239,149.256,70400000.0
2006-10-17 06:19:00,149.262,149.262,149.239,149.246,94399999.0
2006-10-17 06:20:00,149.254,149.259,149.254,149.258,48800000.0
2006-10-17 06:21:00,149.245,149.245,149.235,149.235,72799999.0
2006-10-17 06:22:00,149.233,149.239,149.23,149.231,93199999.0
2006-10-17 06:23:00,149.238,149.245,149.228,149.24,79999999.0
2006-10-17 06:24:00,149.234,149.236,149.219,149.235,57099999.0
2006-10-17 06:25:00,149.237,149.237,149.212,149.219,74099999.0
2006-10-17 06:26:00,149.225,149.234,149.225,149.231,29700000.0
2006-10-17 06:27:00,149.233,149.233,149.224,149.227,53900000.0
2006-10-17 06:28:00,149.222,149.23,149.212,149.212,103700002.0
2006-10-17 06:29:00,149.228,149.232,149.228,149.232,19200000.0
2006-10-17 06:30:00,149.242,149.246,149.235,149.235,76000002.0
2006-10-17 06:31:00,149.242,149.244,149.235,149.244,80700000.0
2006-10-17 06:32:00,149.248,149.25,149.231,149.237,119099998.0
2006-10-17 06:33:00,149.238,149.239,149.222,149.222,42700000.0
2006-10-17 06:34:00,149.238,149.238,149.23,149.238,36000000.0
2006-10-17 06:35:00,149.232,149.239,149.232,149.237,24400000.0
2006-10-17 06:36:00,149.235,149.235,149.224,149.226,85400001.0
2006-10-17 06:37:00,149.237,149.242,149.225,149.225,150699999.0
2006-10-17 06:38:00,149.234,149.248,149.231,149.246,92200001.0
2006-10-17 06:39:00,149.247,149.249,149.238,149.238,128800003.0
2006-10-17 06:40:00,149.235,149.245,149.235,149.235,139100001.0
2006-10-17 06:41:00,149.236,149.244,149.232,149.239,111799998.0
2006-10-17 06:42:00,149.248,149.248,149.24,149.24,80499998.0
2006-10-17 06:43:00,149.239,149.239,149.229,149.23,125100001.0
2006-10-17 06:44:00,149.241,149.241,149.233,149.233,78500001.0
2006-10-17 06:45:00,149.235,149.235,149.221,149.235,67200000.0
2006-10-17 06:46:00,149.228,149.238,149.221,149.229,116500000.0
2006-10-17 06:47:00,149.236,149.236,149.234,149.234,11700000.0
2006-10-17 06:48:00,149.237,149.245,149.237,149.241,78700001.0
2006-10-17 06:49:00,149.249,149.249,149.244,149.244,12800000.0
2006-10-17 06:50:00,149.248,149.251,149.238,149.244,123499999.0
2006-10-17 06:51:00,149.237,149.24,149.227,149.232,156600002.0
2006-10-17 06:52:00,149.23,149.248,149.23,149.23,79800001.0
2006-10-17 06:53:00,149.24,149.24,149.216,149.228,107000000.0
2006-10-17 06:54:00,149.23,149.243,149.23,149.234,55599999.0
2006-10-17 06:55:00,149.235,149.244,149.235,149.238,74700001.0
2006-10-17 06:56:00,149.245,149.245,149.233,149.24,107000002.0
2006-10-17 06:57:00,149.232,149.24,149.23,149.233,145599999.0
2006-10-17 06:58:00,149.231,149.24,149.231,149.237,97300001.0
2006-10-17 06:59:00,149.232,149.235,149.213,149.235,118899997.0
2006-10-17 07:00:00,149.245,149.245,149.235,149.24,133699998.0
2006-10-17 07:01:00,149.233,149.245,149.233,149.24,56199999.0
2006-10-17 07:02:00,149.232,149.236,149.228,149.228,83900000.0
2006-10-17 07:03:00,149.232,149.24,149.232,149.233,131700001.0
2006-10-17 07:04:00,149.227,149.227,149.219,149.225,115600001.0
2006-10-17 07:05:00,149.215,149.227,149.209,149.219,52400000.0
2006-10-17 07:06:00,149.219,149.219,149.213,149.218,184200000.0
2006-10-17 07:07:00,149.219,149.222,149.218,149.219,119500003.0
2006-10-17 07:08:00,149.217,149.225,149.212,149.219,132800000.0
2006-10-17 07:09:00,149.222,149.231,149.209,149.224,113800000.0
2006-10-17 07:10:00,149.228,149.232,149.226,149.232,72199997.0
2006-10-17 07:11:00,149.228,149.228,149.22,149.22,83900000.0
2006-10-17 07:12:00,149.22,149.227,149.216,149.227,106199999.0
2006-10-17 07:13:00,149.227,149.227,149.219,149.227,74300000.0
2006-10-17 07:14:00,149.217,149.225,149.216,149.225,121800000.0
2006-10-17 07:15:00,149.163,149.232,149.163,149.219,117899997.0
2006-10-17 07:16:00,149.218,149.227,149.218,149.22,91900000.0
2006-10-17 07:17:00,149.222,149.237,149.222,149.237,73900000.0
2006-10-17 07:18:00,149.226,149.228,149.225,149.228,27699999.0
2006-10-17 07:19:00,149.225,149.23,149.225,149.23,8400000.0
2006-10-17 07:20:00,149.222,149.235,149.222,149.235,46000000.0
2006-10-17 07:21:00,149.234,149.237,149.223,149.237,58400000.0
2006-10-17 07:22:00,149.235,149.235,149.218,149.218,79400000.0
2006-10-17 07:23:00,149.227,149.232,149.223,149.232,65300000.0
2006-10-17 07:24:00,149.227,149.232,149.219,149.232,61300000.0
2006-10-17 07:25:00,149.23,149.235,149.225,149.225,105600002.0
2006-10-17 07:26:00,149.236,149.239,149.229,149.237,78499998.0
2006-10-17 07:27:00,149.236,149.236,149.22,149.22,27300000.0
2006-10-17 07:28:00,149.229,149.229,149.222,149.222,94300001.0
2006-10-17 07:29:00,149.221,149.233,149.221,149.229,114999998.0
2006-10-17 07:30:00,149.222,149.231,149.214,149.231,132400001.0
2006-10-17 07:31:00,149.231,149.231,149.222,149.222,42699999.0
2006-10-17 07:32:00,149.22,149.22,149.22,149.22,22400000.0
2006-10-17 07:33:00,149.224,149.233,149.224,149.224,120300002.0
2006-10-17 07:34:00,149.222,149.223,149.208,149.223,110100000.0
2006-10-17 07:35:00,149.219,149.219,149.2,149.207,38600000.0
2006-10-17 07:36:00,149.205,149.209,149.197,149.203,69100000.0
2006-10-17 07:37:00,149.206,149.211,149.197,149.197,133500002.0
2006-10-17 07:38:00,149.214,149.223,149.214,149.223,60700002.0
2006-10-17 07:39:00,149.215,149.225,149.212,149.22,69700000.0
2006-10-17 07:40:00,149.213,149.218,149.206,149.206,91099999.0
2006-10-17 07:41:00,149.192,149.197,149.185,149.197,139300001.0
2006-10-17 07:42:00,149.19,149.198,149.19,149.198,46699999.0
2006-10-17 07:43:00,149.198,149.215,149.185,149.215,73100000.0
2006-10-17 07:44:00,149.217,149.217,149.208,149.211,75900000.0
2006-10-17 07:45:00,149.205,149.215,149.205,149.21,59700001.0
2006-10-17 07:46:00,149.206,149.218,149.205,149.205,62200000.0
2006-10-17 07:47:00,149.214,149.222,149.205,149.219,66899999.0
2006-10-17 07:48:00,149.222,149.227,149.211,149.211,137100001.0
2006-10-17 07:49:00,149.207,149.215,149.205,149.206,82500000.0
2006-10-17 07:50:00,149.208,149.208,149.184,149.195,111799997.0
2006-10-17 07:51:00,149.197,149.211,149.197,149.205,32800000.0
2006-10-17 07:52:00,149.196,149.209,149.194,149.194,57000000.0
2006-10-17 07:53:00,149.2,149.2,149.197,149.198,103800002.0
2006-10-17 07:54:00,149.181,149.181,149.181,149.181,47099999.0
2006-10-17 07:55:00,149.185,149.202,149.185,149.195,68799999.0
2006-10-17 07:56:00,149.188,149.2,149.179,149.187,90800001.0
2006-10-17 07:57:00,149.196,149.198,149.173,149.173,62300002.0
2006-10-17 07:58:00,149.183,149.185,149.172,149.178,102300002.0
2006-10-17 07:59:00,149.173,149.184,149.173,149.184,96000000.0
2006-10-17 08:00:00,149.178,149.195,149.168,149.195,112899997.0
2006-10-17 08:01:00,149.212,149.215,149.205,149.215,117399998.0
2006-10-17 08:02:00,149.217,149.217,149.203,149.203,109399998.0
2006-10-17 08:03:00,149.194,149.203,149.185,149.185,79700000.0
2006-10-17 08:04:00,149.196,149.209,149.196,149.206,133399999.0
2006-10-17 08:05:00,149.205,149.21,149.197,149.21,92199998.0
2006-10-17 08:06:00,149.202,149.202,149.181,149.194,67799999.0
2006-10-17 08:07:00,149.185,149.186,149.173,149.178,108200003.0
2006-10-17 08:08:00,149.187,149.209,149.187,149.206,103199998.0
2006-10-17 08:09:00,149.206,149.206,149.195,149.195,67199999.0
2006-10-17 08:10:00,149.195,149.195,149.179,149.191,81100001.0
2006-10-17 08:11:00,149.202,149.202,149.186,149.197,106600001.0
2006-10-17 08:12:00,149.207,149.256,149.207,149.256,88300001.0
2006-10-17 08:13:00,149.263,149.263,149.241,149.257,112300000.0
2006-10-17 08:14:00,149.251,149.251,149.197,149.197,224500004.0
2006-10-17 08:15:00,149.194,149.214,149.193,149.195,91799998.0
2006-10-17 08:16:00,149.183,149.183,149.166,149.181,50899999.0
2006-10-17 08:17:00,149.174,149.183,149.174,149.181,29000000.0
2006-10-17 08:18:00,149.181,149.198,149.18,149.191,140500000.0
2006-10-17 08:19:00,149.18,149.191,149.18,149.181,103100000.0
2006-10-17 08:20:00,149.177,149.196,149.177,149.196,127299997.0
2006-10-17 08:21:00,149.176,149.196,149.176,149.196,76800000.0
2006-10-17 08:22:00,149.197,149.197,149.18,149.18,48200000.0
2006-10-17 08:23:00,149.168,149.179,149.168,149.173,72999998.0
2006-10-17 08:24:00,149.167,149.179,149.148,149.179,169100001.0
2006-10-17 08:25:00,149.185,149.197,149.185,149.191,107299998.0
2006-10-17 08:26:00,149.198,149.201,149.196,149.198,41200000.0
2006-10-17 08:27:00,149.195,149.206,149.192,149.192,57600000.0
2006-10-17 08:28:00,149.202,149.208,149.197,149.2,139700002.0
2006-10-17 08:29:00,149.205,149.207,149.196,149.207,108899999.0
2006-10-17 08:30:00,149.21,149.217,149.208,149.21,63400000.0
2006-10-17 08:31:00,149.208,149.214,149.205,149.214,100300001.0
2006-10-17 08:32:00,149.202,149.202,149.183,149.201,77999998.0
2006-10-17 08:33:00,149.192,149.205,149.192,149.2,48000000.0
2006-10-17 08:34:00,149.199,149.213,149.195,149.212,204999998.0
2006-10-17 08:35:00,149.206,149.206,149.194,149.194,90300001.0
2006-10-17 08:36:00,149.2,149.208,149.199,149.208,128700003.0
2006-10-17 08:37:00,149.205,149.205,149.191,149.195,189300002.0
2006-10-17 08:38:00,149.202,149.215,149.202,149.21,46700000.0
2006-10-17 08:39:00,149.208,149.209,149.199,149.202,70799998.0
2006-10-17 08:40:00,149.199,149.215,149.199,149.215,192199996.0
2006-10-17 08:41:00,149.206,149.216,149.198,149.208,154599999.0
2006-10-17 08:42:00,149.211,149.221,149.209,149.216,104700003.0
2006-10-17 08:43:00,149.203,149.203,149.182,149.188,71799999.0
2006-10-17 08:44:00,149.197,149.197,149.186,149.195,89399999.0
2006-10-17 08:45:00,149.192,149.192,149.175,149.175,59200000.0
2006-10-17 08:46:00,149.161,149.187,149.158,149.186,71900000.0
2006-10-17 08:47:00,149.161,149.175,149.157,149.175,80299999.0
2006-10-17 08:48:00,149.169,149.177,149.148,149.148,108000002.0
2006-10-17 08:49:00,149.126,149.161,149.126,149.151,76600000.0
2006-10-17 08:50:00,149.141,149.141,149.107,149.122,94900000.0
2006-10-17 08:51:00,149.125,149.131,149.1,149.1,165400002.0
2006-10-17 08:52:00,149.093,149.093,149.028,149.036,64399999.0
2006-10-17 08:53:00,149.045,149.05,149.04,149.047,81900000.0
2006-10-17 08:54:00,149.06,149.077,149.057,149.065,142200001.0
2006-10-17 08:55:00,149.071,149.071,149.045,149.054,101100002.0
2006-10-17 08:56:00,149.068,149.071,149.062,149.062,126600001.0
2006-10-17 08:57:00,149.065,149.081,149.065,149.078,108499998.0
2006-10-17 08:58:00,149.083,149.132,149.08,149.121,109999999.0
2006-10-17 08:59:00,149.126,149.152,149.12,149.152,146700002.0
2006-10-17 09:00:00,149.143,149.155,149.134,149.144,114300002.0
2006-10-17 09:01:00,149.145,149.154,149.121,149.121,71499998.0
2006-10-17 09:02:00,149.121,149.155,149.121,149.151,106799999.0
2006-10-17 09:03:00,149.15,149.151,149.143,149.151,58400000.0
2006-10-17 09:04:00,149.15,149.164,149.15,149.155,75900000.0
2006-10-17 09:05:00,149.158,149.172,149.158,149.171,62600001.0
2006-10-17 09:06:00,149.165,149.169,149.161,149.165,74100001.0
2006-10-17 09:07:00,149.159,149.162,149.151,149.151,96399999.0
2006-10-17 09:08:00,149.158,149.163,149.158,149.161,142300000.0
2006-10-17 09:09:00,149.152,149.172,149.151,149.172,92199999.0
2006-10-17 09:10:00,149.162,149.168,149.153,149.153,76800000.0
2006-10-17 09:11:00,149.155,149.155,149.14,149.155,55199999.0
2006-10-17 09:12:00,149.148,149.148,149.136,149.14,173099999.0
2006-10-17 09:13:00,149.133,149.133,149.112,149.118,103700000.0
2006-10-17 09:14:00,149.116,149.118,149.097,149.103,161400000.0
2006-10-17 09:15:00,149.091,149.094,149.081,149.083,133600002.0
2006-10-17 09:16:00,149.077,149.083,149.075,149.075,44400000.0
2006-10-17 09:17:00,149.074,149.074,149.039,149.039,74700000.0
2006-10-17 09:18:00,149.032,149.044,149.032,149.044,118699999.0
2006-10-17 09:19:00,149.041,149.065,149.041,149.065,22800001.0
2006-10-17 09:20:00,149.05,149.06,149.045,149.049,82000000.0
2006-10-17 09:21:00,149.045,149.045,149.036,149.04,70300000.0
2006-10-17 09:22:00,149.047,149.062,149.033,149.035,74599999.0
2006-10-17 09:23:00,149.032,149.034,149.02,149.02,50100000.0
2006-10-17 09:24:00,149.02,149.043,149.02,149.042,174899997.0
2006-10-17 09:25:00,149.047,149.058,149.042,149.044,142799996.0
2006-10-17 09:26:00,149.052,149.056,149.04,149.048,78800001.0
2006-10-17 09:27:00,149.056,149.056,149.037,149.046,67099999.0
2006-10-17 09:28:00,149.038,149.045,149.031,149.041,87199999.0
2006-10-17 09:29:00,149.032,149.049,149.032,149.04,54899999.0
2006-10-17 09:30:00,149.021,149.021,148.993,149.0,76699999.0
2006-10-17 09:31:00,148.999,149.004,148.99,149.0,121400002.0
2006-10-17 09:32:00,149.0,149.042,149.0,149.042,94800000.0
2006-10-17 09:33:00,149.04,149.04,149.021,149.021,59600000.0
2006-10-17 09:34:00,149.02,149.025,149.018,149.018,152500002.0
2006-10-17 09:35:00,149.017,149.026,149.013,149.013,47700000.0
2006-10-17 09:36:00,149.017,149.017,148.997,149.001,163500001.0
2006-10-17 09:37:00,149.006,149.006,148.994,149.001,123899998.0
2006-10-17 09:38:00,149.004,149.014,149.004,149.011,68400000.0
2006-10-17 09:39:00,149.014,149.026,149.014,149.02,101499999.0
2006-10-17 09:40:00,149.032,149.032,149.006,149.006,76600000.0
2006-10-17 09:41:00,149.011,149.02,149.011,149.014,33000000.0
2006-10-17 09:42:00,149.033,149.046,149.032,149.038,46899999.0
2006-10-17 09:43:00,149.025,149.04,149.02,149.024,108800000.0
2006-10-17 09:44:00,149.029,149.041,149.027,149.027,106000001.0
2006-10-17 09:45:00,149.029,149.04,149.029,149.029,67100000.0
2006-10-17 09:46:00,149.033,149.038,149.03,149.037,40800000.0
2006-10-17 09:47:00,149.037,149.037,149.025,149.025,58099999.0
2006-10-17 09:48:00,149.035,149.047,149.031,149.047,73500000.0
2006-10-17 09:49:00,149.048,149.052,149.042,149.045,78200000.0
2006-10-17 09:50:00,149.036,149.054,149.036,149.048,91200001.0
2006-10-17 09:51:00,149.062,149.066,149.049,149.06,110099999.0
2006-10-17 09:52:00,149.056,149.068,149.05,149.059,48400000.0
2006-10-17 09:53:00,149.067,149.083,149.067,149.079,56000000.0
2006-10-17 09:54:00,149.082,149.093,149.082,149.093,41400000.0
2006-10-17 09:55:00,149.088,149.118,149.086,149.118,90700000.0
2006-10-17 09:56:00,149.115,149.147,149.113,149.147,146299999.0
2006-10-17 09:57:00,149.143,149.154,149.142,149.148,136900002.0
2006-10-17 09:58:00,149.147,149.154,149.143,149.143,50499999.0
2006-10-17 09:59:00,149.123,149.123,149.088,149.105,71400002.0
2006-10-17 10:00:00,149.1,149.116,149.087,149.087,82400000.0
2006-10-17 10:01:00,149.057,149.096,149.057,149.089,72700000.0
2006-10-17 10:02:00,149.082,149.084,149.07,149.07,153699999.0
2006-10-17 10:03:00,149.078,149.084,149.059,149.082,85300000.0
2006-10-17 10:04:00,149.078,149.08,149.069,149.077,130700000.0
2006-10-17 10:05:00,149.083,149.085,149.074,149.074,65000001.0
2006-10-17 10:06:00,149.066,149.097,149.061,149.091,71399999.0
2006-10-17 10:07:00,149.077,149.081,149.073,149.073,41200000.0
2006-10-17 10:08:00,149.093,149.093,149.075,149.087,71099999.0
2006-10-17 10:09:00,149.095,149.096,149.08,149.096,104900002.0
2006-10-17 10:10:00,149.112,149.116,149.104,149.109,84400000.0
2006-10-17 10:11:00,149.114,149.117,149.103,149.106,124500000.0
2006-10-17 10:12:00,149.114,149.132,149.114,149.121,86300001.0
2006-10-17 10:13:00,149.121,149.133,149.119,149.133,110800000.0
2006-10-17 10:14:00,149.125,149.125,149.112,149.123,52100001.0
2006-10-17 10:15:00,149.123,149.123,149.09,149.09,170100001.0
2006-10-17 10:16:00,149.092,149.116,149.092,149.116,127200001.0
2006-10-17 10:17:00,149.113,149.113,149.093,149.096,102800002.0
2006-10-17 10:18:00,149.1,149.13,149.1,149.123,116200000.0
2006-10-17 10:19:00,149.126,149.135,149.124,149.127,127500000.0
2006-10-17 10:20:00,149.124,149.143,149.124,149.13,104700000.0
2006-10-17 10:21:00,149.12,149.12,149.102,149.106,97099999.0
2006-10-17 10:22:00,149.106,149.115,149.101,149.115,129199999.0
2006-10-17 10:23:00,149.108,149.118,149.108,149.111,46400000.0
2006-10-17 10:24:00,149.116,149.116,149.095,149.095,64800000.0
2006-10-17 10:25:00,149.099,149.107,149.092,149.107,107399999.0
2006-10-17 10:26:00,149.105,149.105,149.068,149.068,134199997.0
2006-10-17 10:27:00,149.088,149.105,149.088,149.105,123600000.0
2006-10-17 10:28:00,149.073,149.088,149.071,149.088,28700000.0
2006-10-17 10:29:00,149.09,149.092,149.079,149.092,115699999.0
2006-10-17 10:30:00,149.096,149.099,149.068,149.068,81100000.0
2006-10-17 10:31:00,149.057,149.088,149.044,149.088,76600000.0
2006-10-17 10:32:00,149.078,149.078,149.051,149.051,38600001.0
2006-10-17 10:33:00,149.036,149.061,149.036,149.059,83400001.0
2006-10-17 10:34:00,149.037,149.037,149.012,149.015,46400000.0
2006-10-17 10:35:00,149.019,149.02,149.011,149.012,117700001.0
2006-10-17 10:36:00,149.017,149.045,149.017,149.04,143899996.0
2006-10-17 10:37:00,149.045,149.048,149.025,149.025,166299997.0
2006-10-17 10:38:00,149.028,149.051,149.026,149.051,100100000.0
2006-10-17 10:39:00,149.053,149.054,149.038,149.054,131400001.0
2006-10-17 10:40:00,149.06,149.06,149.016,149.016,65300000.0
2006-10-17 10:41:00,148.982,148.982,148.933,148.943,111000001.0
2006-10-17 10:42:00,148.949,148.968,148.944,148.944,92199999.0
2006-10-17 10:43:00,148.952,148.952,148.906,148.906,84500000.0
2006-10-17 10:44:00,148.91,148.916,148.898,148.898,87899999.0
2006-10-17 10:45:00,148.895,148.913,148.891,148.909,93999999.0
2006-10-17 10:46:00,148.912,148.914,148.894,148.894,108300000.0
2006-10-17 10:47:00,148.884,148.884,148.859,148.872,55199999.0
2006-10-17 10:48:00,148.864,148.864,148.824,148.841,65300000.0
2006-10-17 10:49:00,148.841,148.853,148.831,148.853,43500000.0
2006-10-17 10:50:00,148.868,148.881,148.862,148.875,60599999.0
2006-10-17 10:51:00,148.878,148.892,148.871,148.892,104800000.0
2006-10-17 10:52:00,148.893,148.928,148.893,148.915,92800001.0
2006-10-17 10:53:00,148.903,148.909,148.89,148.903,94300002.0
2006-10-17 10:54:00,148.901,148.908,148.871,148.871,75299999.0
2006-10-17 10:55:00,148.848,148.85,148.833,148.833,159399998.0
2006-10-17 10:56:00,148.838,148.876,148.838,148.876,95199999.0
2006-10-17 10:57:00,148.886,148.887,148.871,148.887,52899999.0
2006-10-17 10:58:00,148.89,148.902,148.89,148.891,82700001.0
2006-10-17 10:59:00,148.898,148.913,148.897,148.913,37900000.0
2006-10-17 11:00:00,148.888,148.888,148.805,148.841,35300000.0
2006-10-17 11:01:00,148.854,148.869,148.824,148.824,144899998.0
2006-10-17 11:02:00,148.81,148.82,148.797,148.797,96799999.0
2006-10-17 11:03:00,148.797,148.811,148.791,148.797,160800002.0
2006-10-17 11:04:00,148.793,148.804,148.786,148.801,83000001.0
2006-10-17 11:05:00,148.834,148.844,148.834,148.841,44000000.0
2006-10-17 11:06:00,148.839,148.874,148.835,148.87,132800002.0
2006-10-17 11:07:00,148.84,148.84,148.808,148.808,93500002.0
2006-10-17 11:08:00,148.796,148.796,148.771,148.786,74200000.0
2006-10-17 11:09:00,148.802,148.809,148.793,148.793,55700000.0
2006-10-17 11:10:00,148.789,148.796,148.772,148.777,112799998.0
2006-10-17 11:11:00,148.788,148.822,148.784,148.812,52100000.0
2006-10-17 11:12:00,148.815,148.82,148.789,148.793,115799998.0
2006-10-17 11:13:00,148.786,148.79,148.779,148.789,79900000.0
2006-10-17 11:14:00,148.783,148.788,148.771,148.779,140599997.0
2006-10-17 11:15:00,148.77,148.78,148.756,148.766,162199999.0
2006-10-17 11:16:00,148.762,148.769,148.744,148.744,68699999.0
2006-10-17 11:17:00,148.743,148.76,148.739,148.75,125200000.0
2006-10-17 11:18:00,148.744,148.745,148.722,148.736,68700000.0
2006-10-17 11:19:00,148.74,148.749,148.728,148.744,38400000.0
2006-10-17 11:20:00,148.74,148.751,148.736,148.743,129899998.0
2006-10-17 11:21:00,148.748,148.771,148.747,148.77,107199997.0
2006-10-17 11:22:00,148.764,148.777,148.764,148.777,63399999.0
2006-10-17 11:23:00,148.77,148.771,148.754,148.769,83500000.0
2006-10-17 11:24:00,148.778,148.778,148.77,148.77,99600000.0
2006-10-17 11:25:00,148.764,148.768,148.744,148.744,100000000.0
2006-10-17 11:26:00,148.737,148.742,148.728,148.728,34500000.0
2006-10-17 11:27:00,148.718,148.731,148.718,148.727,81999999.0
2006-10-17 11:28:00,148.714,148.717,148.695,148.71,92900000.0
2006-10-17 11:29:00,148.717,148.717,148.675,148.676,127200002.0
2006-10-17 11:30:00,148.67,148.67,148.653,148.657,75000000.0
2006-10-17 11:31:00,148.65,148.663,148.645,148.659,106700002.0
2006-10-17 11:32:00,148.657,148.674,148.65,148.674,54399999.0
2006-10-17 11:33:00,148.682,148.682,148.67,148.677,74999998.0
2006-10-17 11:34:00,148.685,148.687,148.664,148.664,110000002.0
2006-10-17 11:35:00,148.656,148.679,148.652,148.652,96700000.0
2006-10-17 11:36:00,148.667,148.671,148.656,148.67,145499999.0
2006-10-17 11:37:00,148.665,148.679,148.665,148.669,32800000.0
2006-10-17 11:38:00,148.662,148.662,148.643,148.651,82600000.0
2006-10-17 11:39:00,148.658,148.68,148.658,148.675,84299999.0
2006-10-17 11:40:00,148.665,148.665,148.655,148.655,46300000.0
2006-10-17 11:41:00,148.654,148.665,148.654,148.66,102800000.0
2006-10-17 11:42:00,148.66,148.666,148.638,148.639,67999999.0
2006-10-17 11:43:00,148.647,148.652,148.642,148.642,68000000.0
2006-10-17 11:44:00,148.646,148.649,148.635,148.638,114399999.0
2006-10-17 11:45:00,148.638,148.638,148.62,148.621,179100000.0
2006-10-17 11:46:00,148.619,148.633,148.619,148.624,45200000.0
2006-10-17 11:47:00,148.629,148.656,148.629,148.65,62700000.0
2006-10-17 11:48:00,148.658,148.658,148.651,148.651,109400002.0
2006-10-17 11:49:00,148.645,148.653,148.643,148.647,220000000.0
2006-10-17 11:50:00,148.637,148.645,148.632,148.639,121400000.0
2006-10-17 11:51:00,148.633,148.649,148.633,148.647,45700000.0
2006-10-17 11:52:00,148.636,148.658,148.636,148.653,59900001.0
2006-10-17 11:53:00,148.657,148.673,148.657,148.67,96799999.0
2006-10-17 11:54:00,148.668,148.669,148.652,148.655,50700000.0
2006-10-17 11:55:00,148.657,148.658,148.65,148.654,99400001.0
2006-10-17 11:56:00,148.661,148.661,148.642,148.646,104500000.0
2006-10-17 11:57:00,148.645,148.645,148.629,148.637,137299997.0
2006-10-17 11:58:00,148.635,148.635,148.626,148.626,81499997.0
2006-10-17 11:59:00,148.624,148.639,148.624,148.633,130799999.0
2006-10-17 12:00:00,148.633,148.648,148.633,148.647,131200002.0
2006-10-17 12:01:00,148.655,148.656,148.647,148.656,119000005.0
2006-10-17 12:02:00,148.657,148.663,148.648,148.648,108400003.0
2006-10-17 12:03:00,148.647,148.653,148.643,148.65,86899999.0
2006-10-17 12:04:00,148.653,148.66,148.64,148.66,56300000.0
2006-10-17 12:05:00,148.655,148.664,148.653,148.66,90100002.0
2006-10-17 12:06:00,148.656,148.656,148.645,148.653,61099999.0
2006-10-17 12:07:00,148.64,148.646,148.633,148.639,65900000.0
2006-10-17 12:08:00,148.644,148.662,148.644,148.65,71700000.0
2006-10-17 12:09:00,148.652,148.657,148.646,148.657,54900000.0
2006-10-17 12:10:00,148.668,148.673,148.663,148.663,80800001.0
2006-10-17 12:11:00,148.659,148.659,148.648,148.652,91699999.0
2006-10-17 12:12:00,148.65,148.658,148.65,148.658,53600000.0
2006-10-17 12:13:00,148.662,148.673,148.662,148.67,42399999.0
2006-10-17 12:14:00,148.667,148.667,148.652,148.657,85300000.0
2006-10-17 12:15:00,148.653,148.675,148.653,148.675,59300000.0
2006-10-17 12:16:00,148.68,148.685,148.678,148.683,64099999.0
2006-10-17 12:17:00,148.688,148.71,148.688,148.71,29600000.0
2006-10-17 12:18:00,148.713,148.728,148.713,148.717,56300000.0
2006-10-17 12:19:00,148.712,148.727,148.703,148.703,123100001.0
2006-10-17 12:20:00,148.702,148.713,148.702,148.711,88499999.0
2006-10-17 12:21:00,148.703,148.703,148.678,148.687,27300000.0
2006-10-17 12:22:00,148.691,148.691,148.676,148.68,50800000.0
2006-10-17 12:23:00,148.688,148.692,148.686,148.69,94000002.0
2006-10-17 12:24:00,148.685,148.685,148.671,148.68,55700000.0
2006-10-17 12:25:00,148.684,148.684,148.672,148.675,36300000.0
2006-10-17 12:26:00,148.675,148.675,148.653,148.655,47000000.0
2006-10-17 12:27:00,148.652,148.668,148.652,148.661,32400000.0
2006-10-17 12:28:00,148.655,148.662,148.647,148.662,105300002.0
2006-10-17 12:29:00,148.666,148.678,148.666,148.67,95500000.0
2006-10-17 12:30:00,148.67,148.675,148.66,148.675,94600000.0
2006-10-17 12:31:00,148.667,148.67,148.659,148.66,147700002.0
2006-10-17 12:32:00,148.66,148.66,148.633,148.64,67199999.0
2006-10-17 12:33:00,148.645,148.652,148.635,148.652,96000000.0
2006-10-17 12:34:00,148.64,148.64,148.605,148.614,76400000.0
2006-10-17 12:35:00,148.606,148.608,148.598,148.603,92000001.0
2006-10-17 12:36:00,148.597,148.615,148.594,148.615,45200000.0
2006-10-17 12:37:00,148.614,148.622,148.614,148.615,70099999.0
2006-10-17 12:38:00,148.61,148.628,148.61,148.618,81600000.0
2006-10-17 12:39:00,148.625,148.636,148.622,148.636,47400000.0
2006-10-17 12:40:00,148.638,148.658,148.627,148.65,109599999.0
2006-10-17 12:41:00,148.632,148.632,148.605,148.605,85399999.0
2006-10-17 12:42:00,148.605,148.618,148.602,148.602,51400000.0
2006-10-17 12:43:00,148.603,148.617,148.598,148.617,150099998.0
2006-10-17 12:44:00,148.615,148.625,148.615,148.623,100199998.0
2006-10-17 12:45:00,148.642,148.651,148.634,148.634,106099999.0
2006-10-17 12:46:00,148.648,148.656,148.639,148.648,84299999.0
2006-10-17 12:47:00,148.644,148.654,148.644,148.644,99899998.0
2006-10-17 12:48:00,148.662,148.663,148.647,148.663,131500003.0
2006-10-17 12:49:00,148.658,148.659,148.647,148.654,82800000.0
2006-10-17 12:50:00,148.663,148.669,148.655,148.665,111000000.0
2006-10-17 12:51:00,148.67,148.67,148.663,148.668,67200000.0
2006-10-17 12:52:00,148.668,148.668,148.656,148.656,28100000.0
2006-10-17 12:53:00,148.668,148.675,148.663,148.663,86499999.0
2006-10-17 12:54:00,148.649,148.666,148.649,148.661,56900001.0
2006-10-17 12:55:00,148.656,148.656,148.64,148.656,76200000.0
2006-10-17 12:56:00,148.659,148.661,148.645,148.654,73900001.0
2006-10-17 12:57:00,148.65,148.656,148.643,148.643,69599999.0
2006-10-17 12:58:00,148.643,148.66,148.643,148.66,192199998.0
2006-10-17 12:59:00,148.662,148.666,148.655,148.666,153599999.0
2006-10-17 13:00:00,148.655,148.664,148.643,148.655,81000000.0
2006-10-17 13:01:00,148.653,148.672,148.653,148.672,95999997.0
2006-10-17 13:02:00,148.669,148.672,148.663,148.667,116399998.0
2006-10-17 13:03:00,148.674,148.68,148.668,148.668,63899999.0
2006-10-17 13:04:00,148.663,148.663,148.651,148.655,89200001.0
2006-10-17 13:05:00,148.649,148.667,148.649,148.66,87800001.0
2006-10-17 13:06:00,148.651,148.662,148.642,148.658,86000001.0
2006-10-17 13:07:00,148.662,148.668,148.662,148.668,61500000.0
2006-10-17 13:08:00,148.672,148.673,148.667,148.669,65299999.0
2006-10-17 13:09:00,148.672,148.678,148.665,148.674,160100002.0
2006-10-17 13:10:00,148.67,148.678,148.67,148.678,113600002.0
2006-10-17 13:11:00,148.678,148.68,148.668,148.679,70000000.0
2006-10-17 13:12:00,148.672,148.695,148.672,148.688,100399999.0
2006-10-17 13:13:00,148.691,148.708,148.687,148.695,59100000.0
2006-10-17 13:14:00,148.681,148.687,148.675,148.687,85600000.0
2006-10-17 13:15:00,148.684,148.684,148.657,148.675,82400000.0
2006-10-17 13:16:00,148.667,148.677,148.659,148.677,106200001.0
2006-10-17 13:17:00,148.674,148.691,148.674,148.682,72400000.0
2006-10-17 13:18:00,148.681,148.692,148.673,148.692,83900000.0
2006-10-17 13:19:00,148.693,148.702,148.693,148.696,95799999.0
2006-10-17 13:20:00,148.684,148.696,148.684,148.691,157900002.0
2006-10-17 13:21:00,148.686,148.699,148.686,148.692,35500000.0
2006-10-17 13:22:00,148.696,148.703,148.696,148.701,155799998.0
2006-10-17 13:23:00,148.698,148.709,148.692,148.7,87999999.0
2006-10-17 13:24:00,148.702,148.722,148.7,148.722,100100000.0
2006-10-17 13:25:00,148.708,148.733,148.704,148.733,103799999.0
2006-10-17 13:26:00,148.738,148.738,148.722,148.725,134300000.0
2006-10-17 13:27:00,148.725,148.738,148.725,148.73,71300000.0
2006-10-17 13:28:00,148.717,148.727,148.713,148.727,68100000.0
2006-10-17 13:29:00,148.727,148.727,148.715,148.715,97500001.0
2006-10-17 13:30:00,148.705,148.705,148.689,148.69,99899999.0
2006-10-17 13:31:00,148.687,148.703,148.687,148.697,48700001.0
2006-10-17 13:32:00,148.688,148.714,148.688,148.704,83700000.0
2006-10-17 13:33:00,148.718,148.718,148.713,148.713,113899999.0
2006-10-17 13:34:00,148.708,148.721,148.701,148.709,36500000.0
2006-10-17 13:35:00,148.698,148.715,148.698,148.705,62399999.0
2006-10-17 13:36:00,148.706,148.716,148.706,148.707,48000000.0
2006-10-17 13:37:00,148.711,148.718,148.71,148.718,115199998.0
2006-10-17 13:38:00,148.723,148.723,148.701,148.716,46800000.0
2006-10-17 13:39:00,148.719,148.719,148.706,148.706,63100001.0
2006-10-17 13:40:00,148.702,148.714,148.702,148.708,64200000.0
2006-10-17 13:41:00,148.725,148.736,148.721,148.728,136499999.0
2006-10-17 13:42:00,148.729,148.742,148.726,148.742,43200000.0
2006-10-17 13:43:00,148.742,148.742,148.727,148.728,52800000.0
2006-10-17 13:44:00,148.721,148.721,148.699,148.699,114200000.0
2006-10-17 13:45:00,148.701,148.701,148.701,148.701,58300002.0
2006-10-17 13:46:00,148.702,148.707,148.702,148.705,69800000.0
2006-10-17 13:47:00,148.697,148.7,148.695,148.698,118599999.0
2006-10-17 13:48:00,148.697,148.7,148.694,148.7,37400000.0
2006-10-17 13:49:00,148.682,148.695,148.682,148.692,53000000.0
2006-10-17 13:50:00,148.679,148.695,148.679,148.695,118700002.0
2006-10-17 13:51:00,148.698,148.698,148.666,148.67,135499998.0
2006-10-17 13:52:00,148.665,148.671,148.653,148.658,96700001.0
2006-10-17 13:53:00,148.656,148.663,148.65,148.659,101699999.0
2006-10-17 13:54:00,148.656,148.656,148.639,148.641,47200000.0
2006-10-17 13:55:00,148.642,148.646,148.634,148.635,57100000.0
2006-10-17 13:56:00,148.637,148.649,148.637,148.643,83099998.0
2006-10-17 13:57:00,148.645,148.65,148.645,148.645,61400000.0
2006-10-17 13:58:00,148.646,148.65,148.636,148.642,92699999.0
2006-10-17 13:59:00,148.645,148.647,148.64,148.64,56500000.0
2006-10-17 14:00:00,148.64,148.64,148.625,148.626,114700000.0
2006-10-17 14:01:00,148.63,148.635,148.63,148.635,47600000.0
2006-10-17 14:02:00,148.625,148.639,148.625,148.639,103399998.0
2006-10-17 14:03:00,148.643,148.643,148.626,148.633,119000002.0
2006-10-17 14:04:00,148.639,148.644,148.635,148.644,103300000.0
2006-10-17 14:05:00,148.636,148.636,148.622,148.635,140399999.0
2006-10-17 14:06:00,148.63,148.63,148.625,148.627,52800000.0
2006-10-17 14:07:00,148.624,148.636,148.624,148.63,68599997.0
2006-10-17 14:08:00,148.629,148.639,148.621,148.63,253199998.0
2006-10-17 14:09:00,148.63,148.639,148.626,148.626,99799999.0
2006-10-17 14:10:00,148.634,148.654,148.634,148.645,115100000.0
2006-10-17 14:11:00,148.67,148.675,148.666,148.666,60600000.0
2006-10-17 14:12:00,148.673,148.688,148.667,148.669,122099999.0
2006-10-17 14:13:00,148.666,148.684,148.666,148.67,227700003.0
2006-10-17 14:14:00,148.662,148.662,148.642,148.65,54200000.0
2006-10-17 14:15:00,148.64,148.655,148.64,148.654,136299999.0
2006-10-17 14:16:00,148.647,148.647,148.643,148.643,41500000.0
2006-10-17 14:17:00,148.642,148.647,148.635,148.638,108100001.0
2006-10-17 14:18:00,148.627,148.633,148.624,148.627,130799999.0
2006-10-17 14:19:00,148.626,148.634,148.624,148.627,63800001.0
2006-10-17 14:20:00,148.625,148.641,148.619,148.641,90699999.0
2006-10-17 14:21:00,148.644,148.668,148.644,148.66,80600000.0
2006-10-17 14:22:00,148.664,148.664,148.636,148.643,126900003.0
2006-10-17 14:23:00,148.646,148.655,148.639,148.639,28000000.0
2006-10-17 14:24:00,148.645,148.65,148.636,148.642,48800000.0
2006-10-17 14:25:00,148.635,148.645,148.624,148.645,138100001.0
2006-10-17 14:26:00,148.645,148.656,148.639,148.651,76800000.0
2006-10-17 14:27:00,148.649,148.649,148.622,148.645,115100000.0
2006-10-17 14:28:00,148.645,148.645,148.631,148.64,55999999.0
2006-10-17 14:29:00,148.631,148.643,148.629,148.643,51200000.0
2006-10-17 14:30:00,148.612,148.612,148.553,148.556,59100000.0
2006-10-17 14:31:00,148.578,148.603,148.554,148.597,70900001.0
2006-10-17 14:32:00,148.597,148.656,148.597,148.652,109599997.0
2006-10-17 14:33:00,148.658,148.671,148.651,148.668,78099999.0
2006-10-17 14:34:00,148.667,148.69,148.666,148.69,69699999.0
2006-10-17 14:35:00,148.695,148.701,148.686,148.698,161700000.0
2006-10-17 14:36:00,148.7,148.707,148.688,148.706,74799999.0
2006-10-17 14:37:00,148.717,148.717,148.703,148.715,101799998.0
2006-10-17 14:38:00,148.703,148.71,148.689,148.703,218100000.0
2006-10-17 14:39:00,148.703,148.75,148.703,148.75,86200001.0
2006-10-17 14:40:00,148.754,148.756,148.748,148.754,74900000.0
2006-10-17 14:41:00,148.754,148.754,148.737,148.737,116300000.0
2006-10-17 14:42:00,148.72,148.741,148.715,148.717,122500001.0
2006-10-17 14:43:00,148.708,148.708,148.684,148.684,107700001.0
2006-10-17 14:44:00,148.704,148.711,148.704,148.707,102399997.0
2006-10-17 14:45:00,148.7,148.706,148.695,148.702,62400000.0
2006-10-17 14:46:00,148.698,148.706,148.692,148.692,98600001.0
2006-10-17 14:47:00,148.7,148.715,148.7,148.712,110500000.0
2006-10-17 14:48:00,148.715,148.728,148.705,148.72,109099998.0
2006-10-17 14:49:00,148.712,148.728,148.705,148.728,43600000.0
2006-10-17 14:50:00,148.732,148.745,148.72,148.742,40000000.0
2006-10-17 14:51:00,148.747,148.766,148.747,148.758,53200000.0
2006-10-17 14:52:00,148.73,148.743,148.727,148.743,94399999.0
2006-10-17 14:53:00,148.723,148.748,148.723,148.748,62900001.0
2006-10-17 14:54:00,148.75,148.75,148.724,148.729,88000000.0
2006-10-17 14:55:00,148.725,148.739,148.725,148.726,79700000.0
2006-10-17 14:56:00,148.729,148.732,148.721,148.729,53700000.0
2006-10-17 14:57:00,148.73,148.73,148.703,148.703,125600003.0
2006-10-17 14:58:00,148.708,148.713,148.7,148.705,145099996.0
2006-10-17 14:59:00,148.711,148.711,148.7,148.7,26400000.0
2006-10-17 15:00:00,148.685,148.724,148.637,148.716,54199999.0
2006-10-17 15:01:00,148.705,148.713,148.683,148.689,64000000.0
2006-10-17 15:02:00,148.699,148.712,148.69,148.705,32600000.0
2006-10-17 15:03:00,148.715,148.723,148.669,148.669,30000000.0
2006-10-17 15:04:00,148.704,148.723,148.704,148.723,41300000.0
2006-10-17 15:05:00,148.717,148.717,148.686,148.686,100700000.0
2006-10-17 15:06:00,148.688,148.7,148.681,148.7,38900000.0
2006-10-17 15:07:00,148.701,148.701,148.684,148.699,49800000.0
2006-10-17 15:08:00,148.714,148.714,148.705,148.705,141699999.0
2006-10-17 15:09:00,148.707,148.724,148.707,148.711,61800000.0
2006-10-17 15:10:00,148.719,148.72,148.707,148.719,113300001.0
2006-10-17 15:11:00,148.711,148.716,148.703,148.714,94000000.0
2006-10-17 15:12:00,148.718,148.728,148.716,148.72,212999998.0
2006-10-17 15:13:00,148.722,148.73,148.71,148.713,96500000.0
2006-10-17 15:14:00,148.725,148.75,148.725,148.733,180899998.0
2006-10-17 15:15:00,148.743,148.774,148.721,148.763,111300000.0
2006-10-17 15:16:00,148.763,148.794,148.758,148.79,115199998.0
2006-10-17 15:17:00,148.805,148.81,148.787,148.789,68800000.0
2006-10-17 15:18:00,148.783,148.794,148.77,148.793,23900000.0
2006-10-17 15:19:00,148.79,148.806,148.782,148.806,44000000.0
2006-10-17 15:20:00,148.808,148.817,148.802,148.802,80000000.0
2006-10-17 15:21:00,148.782,148.782,148.762,148.775,114699998.0
2006-10-17 15:22:00,148.795,148.817,148.795,148.816,69499999.0
2006-10-17 15:23:00,148.808,148.826,148.784,148.784,90500001.0
2006-10-17 15:24:00,148.78,148.798,148.771,148.798,21400000.0
2006-10-17 15:25:00,148.803,148.803,148.769,148.772,133099998.0
2006-10-17 15:26:00,148.79,148.809,148.79,148.795,155900004.0
2006-10-17 15:27:00,148.805,148.833,148.805,148.818,88500000.0
2006-10-17 15:28:00,148.827,148.828,148.809,148.822,104800000.0
2006-10-17 15:29:00,148.832,148.858,148.832,148.836,70000000.0
2006-10-17 15:30:00,148.824,148.834,148.824,148.834,43300000.0
2006-10-17 15:31:00,148.84,148.874,148.84,148.868,109599999.0
2006-10-17 15:32:00,148.852,148.876,148.835,148.835,116500001.0
2006-10-17 15:33:00,148.826,148.826,148.79,148.791,84700000.0
2006-10-17 15:34:00,148.794,148.803,148.785,148.797,168400001.0
2006-10-17 15:35:00,148.809,148.823,148.806,148.814,74500000.0
2006-10-17 15:36:00,148.82,148.837,148.812,148.823,107700002.0
2006-10-17 15:37:00,148.836,148.842,148.825,148.841,63500000.0
2006-10-17 15:38:00,148.842,148.845,148.829,148.829,71099998.0
2006-10-17 15:39:00,148.821,148.825,148.818,148.82,71100000.0
2006-10-17 15:40:00,148.818,148.818,148.811,148.818,131600002.0
2006-10-17 15:41:00,148.817,148.835,148.81,148.835,130500000.0
2006-10-17 15:42:00,148.832,148.84,148.825,148.825,92100002.0
2006-10-17 15:43:00,148.822,148.855,148.822,148.855,48799999.0
2006-10-17 15:44:00,148.845,148.86,148.841,148.845,77200001.0
2006-10-17 15:45:00,148.848,148.853,148.842,148.853,100199999.0
2006-10-17 15:46:00,148.84,148.855,148.84,148.85,61299999.0
2006-10-17 15:47:00,148.853,148.853,148.838,148.84,82700000.0
2006-10-17 15:48:00,148.84,148.84,148.84,148.84,35199999.0
2006-10-17 15:49:00,148.842,148.842,148.825,148.837,79700002.0
2006-10-17 15:50:00,148.837,148.839,148.825,148.825,122100000.0
2006-10-17 15:51:00,148.819,148.819,148.812,148.812,69400001.0
2006-10-17 15:52:00,148.818,148.821,148.805,148.805,48800000.0
2006-10-17 15:53:00,148.815,148.815,148.808,148.808,46399999.0
2006-10-17 15:54:00,148.805,148.805,148.793,148.804,100500002.0
2006-10-17 15:55:00,148.802,148.811,148.797,148.807,9800000.0
2006-10-17 15:56:00,148.813,148.813,148.805,148.805,92000002.0
2006-10-17 15:57:00,148.808,148.827,148.808,148.815,137100001.0
2006-10-17 15:58:00,148.813,148.832,148.813,148.829,112299999.0
2006-10-17 15:59:00,148.812,148.817,148.812,148.814,59600002.0
2006-10-17 16:00:00,148.805,148.811,148.795,148.795,62099999.0
2006-10-17 16:01:00,148.797,148.811,148.797,148.797,131899998.0
2006-10-17 16:02:00,148.804,148.814,148.788,148.788,129899998.0
2006-10-17 16:03:00,148.803,148.803,148.787,148.797,29900000.0
2006-10-17 16:04:00,148.808,148.822,148.808,148.822,111399998.0
2006-10-17 16:05:00,148.815,148.821,148.806,148.816,76300000.0
2006-10-17 16:06:00,148.816,148.816,148.803,148.804,82100001.0
2006-10-17 16:07:00,148.813,148.841,148.811,148.829,128099998.0
2006-10-17 16:08:00,148.829,148.846,148.827,148.842,122399999.0
2006-10-17 16:09:00,148.844,148.865,148.844,148.865,112199998.0
2006-10-17 16:10:00,148.863,148.863,148.827,148.837,111899999.0
2006-10-17 16:11:00,148.829,148.837,148.82,148.82,59200000.0
2006-10-17 16:12:00,148.814,148.835,148.814,148.823,78300002.0
2006-10-17 16:13:00,148.839,148.845,148.831,148.843,166500001.0
2006-10-17 16:14:00,148.852,148.852,148.833,148.833,34400000.0
2006-10-17 16:15:00,148.831,148.843,148.828,148.84,151800000.0
2006-10-17 16:16:00,148.83,148.83,148.803,148.803,64000000.0
2006-10-17 16:17:00,148.818,148.829,148.813,148.821,104500000.0
2006-10-17 16:18:00,148.818,148.818,148.793,148.804,48000001.0
2006-10-17 16:19:00,148.797,148.833,148.797,148.833,102200000.0
2006-10-17 16:20:00,148.847,148.847,148.83,148.838,134400000.0
2006-10-17 16:21:00,148.837,148.845,148.834,148.845,57900000.0
2006-10-17 16:22:00,148.833,148.842,148.829,148.835,150299998.0
2006-10-17 16:23:00,148.838,148.839,148.832,148.839,53999999.0
2006-10-17 16:24:00,148.847,148.865,148.845,148.845,63999999.0
2006-10-17 16:25:00,148.847,148.864,148.847,148.864,86499999.0
2006-10-17 16:26:00,148.861,148.87,148.86,148.862,36000000.0
2006-10-17 16:27:00,148.87,148.884,148.87,148.882,95200003.0
2006-10-17 16:28:00,148.877,148.906,148.873,148.905,165299998.0
2006-10-17 16:29:00,148.892,148.898,148.875,148.898,48700000.0
2006-10-17 16:30:00,148.897,148.897,148.884,148.895,127800001.0
2006-10-17 16:31:00,148.882,148.886,148.866,148.866,121899998.0
2006-10-17 16:32:00,148.871,148.879,148.865,148.878,125900002.0
2006-10-17 16:33:00,148.881,148.885,148.875,148.876,88400001.0
2006-10-17 16:34:00,148.871,148.875,148.859,148.859,158999997.0
2006-10-17 16:35:00,148.855,148.864,148.844,148.855,85499998.0
2006-10-17 16:36:00,148.84,148.858,148.84,148.858,131700000.0
2006-10-17 16:37:00,148.852,148.852,148.84,148.84,162599997.0
2006-10-17 16:38:00,148.838,148.851,148.833,148.851,42400000.0
2006-10-17 16:39:00,148.844,148.858,148.844,148.857,102400000.0
2006-10-17 16:40:00,148.848,148.855,148.847,148.855,13600000.0
2006-10-17 16:41:00,148.862,148.863,148.846,148.856,96600002.0
2006-10-17 16:42:00,148.868,148.868,148.85,148.868,114300000.0
2006-10-17 16:43:00,148.898,148.9,148.883,148.885,43200000.0
2006-10-17 16:44:00,148.885,148.904,148.885,148.9,140000000.0
2006-10-17 16:45:00,148.917,148.917,148.885,148.908,86299999.0
2006-10-17 16:46:00,148.909,148.912,148.898,148.905,133900002.0
2006-10-17 16:47:00,148.915,148.92,148.91,148.91,49300000.0
2006-10-17 16:48:00,148.905,148.905,148.885,148.885,76300001.0
2006-10-17 16:49:00,148.888,148.897,148.885,148.897,84300001.0
2006-10-17 16:50:00,148.9,148.9,148.883,148.883,122400000.0
2006-10-17 16:51:00,148.88,148.885,148.865,148.88,111999999.0
2006-10-17 16:52:00,148.882,148.883,148.872,148.872,93000001.0
2006-10-17 16:53:00,148.878,148.882,148.871,148.877,94100002.0
2006-10-17 16:54:00,148.865,148.865,148.852,148.859,142999999.0
2006-10-17 16:55:00,148.858,148.865,148.856,148.865,32600000.0
2006-10-17 16:56:00,148.865,148.87,148.862,148.868,115899998.0
2006-10-17 16:57:00,148.866,148.87,148.855,148.864,122300002.0
2006-10-17 16:58:00,148.863,148.874,148.855,148.865,83700001.0
2006-10-17 16:59:00,148.861,148.861,148.831,148.831,101600000.0
2006-10-17 17:00:00,148.832,148.838,148.823,148.833,137299999.0
2006-10-17 17:01:00,148.83,148.845,148.83,148.845,110999998.0
2006-10-17 17:02:00,148.85,148.855,148.842,148.842,73900000.0
2006-10-17 17:03:00,148.824,148.826,148.813,148.822,69299999.0
2006-10-17 17:04:00,148.809,148.835,148.809,148.834,97600000.0
2006-10-17 17:05:00,148.827,148.829,148.82,148.823,106099999.0
2006-10-17 17:06:00,148.825,148.84,148.825,148.84,48800000.0
2006-10-17 17:07:00,148.847,148.855,148.838,148.855,103900003.0
2006-10-17 17:08:00,148.858,148.872,148.855,148.868,97499999.0
2006-10-17 17:09:00,148.865,148.869,148.856,148.867,106900000.0
2006-10-17 17:10:00,148.871,148.881,148.865,148.865,131399996.0
2006-10-17 17:11:00,148.868,148.868,148.843,148.843,108800001.0
2006-10-17 17:12:00,148.838,148.842,148.833,148.838,91099999.0
2006-10-17 17:13:00,148.833,148.837,148.828,148.837,111999998.0
2006-10-17 17:14:00,148.845,148.847,148.845,148.847,23100000.0
2006-10-17 17:15:00,148.843,148.855,148.843,148.851,71900000.0
2006-10-17 17:16:00,148.849,148.857,148.842,148.857,29200000.0
2006-10-17 17:17:00,148.853,148.87,148.852,148.87,58799998.0
2006-10-17 17:18:00,148.874,148.878,148.864,148.864,98399998.0
2006-10-17 17:19:00,148.865,148.874,148.857,148.86,217500000.0
2006-10-17 17:20:00,148.859,148.863,148.851,148.859,79300000.0
2006-10-17 17:21:00,148.872,148.879,148.868,148.868,93200000.0
2006-10-17 17:22:00,148.865,148.882,148.864,148.882,51999999.0
2006-10-17 17:23:00,148.879,148.886,148.879,148.88,98000000.0
2006-10-17 17:24:00,148.875,148.876,148.869,148.87,55300000.0
2006-10-17 17:25:00,148.869,148.89,148.869,148.89,48700000.0
2006-10-17 17:26:00,148.895,148.895,148.886,148.891,98299995.0
2006-10-17 17:27:00,148.882,148.913,148.882,148.907,58000000.0
2006-10-17 17:28:00,148.9,148.912,148.9,148.903,82299998.0
2006-10-17 17:29:00,148.905,148.913,148.904,148.91,58800000.0
2006-10-17 17:30:00,148.912,148.918,148.908,148.908,102699998.0
2006-10-17 17:31:00,148.907,148.907,148.898,148.899,93799999.0
2006-10-17 17:32:00,148.882,148.895,148.857,148.859,112300000.0
2006-10-17 17:33:00,148.88,148.894,148.88,148.892,60100000.0
2006-10-17 17:34:00,148.9,148.9,148.887,148.897,59000000.0
2006-10-17 17:35:00,148.901,148.901,148.879,148.879,114899999.0
2006-10-17 17:36:00,148.885,148.894,148.883,148.888,84700000.0
2006-10-17 17:37:00,148.9,148.903,148.893,148.9,48800000.0
2006-10-17 17:38:00,148.901,148.912,148.899,148.903,99699999.0
2006-10-17 17:39:00,148.902,148.936,148.902,148.931,102499998.0
2006-10-17 17:40:00,148.918,148.953,148.918,148.953,77000002.0
2006-10-17 17:41:00,148.963,148.973,148.961,148.965,246799999.0
2006-10-17 17:42:00,148.975,148.975,148.944,148.944,65299999.0
2006-10-17 17:43:00,148.952,148.964,148.946,148.957,107900000.0
2006-10-17 17:44:00,148.96,148.96,148.932,148.932,145099998.0
2006-10-17 17:45:00,148.924,148.927,148.914,148.927,69600002.0
2006-10-17 17:46:00,148.934,148.955,148.923,148.954,78300001.0
2006-10-17 17:47:00,148.968,148.968,148.938,148.95,59500000.0
2006-10-17 17:48:00,148.954,148.969,148.95,148.951,107099999.0
2006-10-17 17:49:00,148.938,148.954,148.931,148.954,74699999.0
2006-10-17 17:50:00,148.962,148.964,148.959,148.961,88800001.0
2006-10-17 17:51:00,148.96,148.982,148.96,148.982,90699998.0
2006-10-17 17:52:00,148.985,149.006,148.985,149.002,102700001.0
2006-10-17 17:53:00,149.0,149.027,148.999,149.02,95800001.0
2006-10-17 17:54:00,149.015,149.03,149.011,149.03,98200000.0
2006-10-17 17:55:00,149.023,149.039,149.011,149.039,137600000.0
2006-10-17 17:56:00,149.043,149.046,149.035,149.035,130499999.0
2006-10-17 17:57:00,149.038,149.048,149.028,149.048,85000000.0
2006-10-17 17:58:00,149.053,149.056,149.045,149.045,74299999.0
2006-10-17 17:59:00,149.036,149.052,149.036,149.041,65200001.0
2006-10-17 18:00:00,149.04,149.041,149.029,149.038,79699999.0
2006-10-17 18:01:00,149.034,149.047,149.03,149.04,1325799991.0
2006-10-17 18:02:00,149.046,149.054,149.031,149.047,2102499993.0
2006-10-17 18:03:00,149.047,149.053,149.032,149.04,1794799992.0
2006-10-17 18:04:00,149.038,149.047,149.029,149.033,1334999996.0
2006-10-17 18:05:00,149.03,149.042,149.027,149.035,1661200005.0
2006-10-17 18:06:00,149.031,149.031,149.009,149.015,1034799994.0
2006-10-17 18:07:00,149.011,149.013,148.994,149.005,2083899991.0
2006-10-17 18:08:00,149.013,149.013,148.99,149.003,1644499999.0
2006-10-17 18:09:00,149.002,149.002,148.976,148.98,1465600007.0
2006-10-17 18:10:00,148.981,148.981,148.964,148.97,913899991.0
2006-10-17 18:11:00,148.971,148.971,148.954,148.955,863899998.0
2006-10-17 18:12:00,148.958,148.972,148.954,148.969,920499993.0
2006-10-17 18:13:00,148.977,148.992,148.963,148.992,1380999989.0
2006-10-17 18:14:00,148.995,149.001,148.985,148.995,1616799994.0
2006-10-17 18:15:00,149.0,149.0,148.972,148.989,1869100004.0
2006-10-17 18:16:00,148.995,149.001,148.984,148.987,1440899997.0
2006-10-17 18:17:00,148.993,149.009,148.993,149.004,837600005.0
2006-10-17 18:18:00,149.013,149.013,148.996,149.013,509099998.0
2006-10-17 18:19:00,149.011,149.011,148.992,148.995,645699999.0
2006-10-17 18:20:00,148.998,149.012,148.988,148.995,1663799991.0
2006-10-17 18:21:00,148.999,149.027,148.999,149.027,1256700001.0
2006-10-17 18:22:00,149.028,149.033,149.014,149.018,1019200000.0
2006-10-17 18:23:00,149.004,149.015,148.997,149.0,1705000001.0
2006-10-17 18:24:00,148.986,148.992,148.964,148.975,816900002.0
2006-10-17 18:25:00,148.986,149.005,148.986,148.993,1334700008.0
2006-10-17 18:26:00,149.001,149.012,148.997,149.004,860599998.0
2006-10-17 18:27:00,149.004,149.025,149.004,149.02,675600002.0
2006-10-17 18:28:00,149.027,149.027,149.001,149.018,886799999.0
2006-10-17 18:29:00,149.023,149.042,149.02,149.042,990100001.0
2006-10-17 18:30:00,149.035,149.035,149.021,149.03,537400001.0
2006-10-17 18:31:00,149.03,149.033,149.02,149.026,846999995.0
2006-10-17 18:32:00,149.025,149.035,149.01,149.02,1301800001.0
2006-10-17 18:33:00,149.019,149.03,149.006,149.016,1594600003.0
2006-10-17 18:34:00,149.015,149.025,149.012,149.015,1295000009.0
2006-10-17 18:35:00,149.024,149.024,149.007,149.015,1152700005.0
2006-10-17 18:36:00,149.015,149.036,149.01,149.03,649899993.0
2006-10-17 18:37:00,149.038,149.044,149.026,149.039,619099999.0
2006-10-17 18:38:00,149.043,149.043,149.028,149.028,363199997.0
2006-10-17 18:39:00,149.035,149.038,149.011,149.014,495600002.0
2006-10-17 18:40:00,149.015,149.03,149.006,149.015,1148600007.0
2006-10-17 18:41:00,149.022,149.027,149.017,149.025,397099998.0
2006-10-17 18:42:00,149.028,149.035,149.023,149.03,727999996.0
2006-10-17 18:43:00,149.003,149.029,148.976,149.023,233499999.0
2006-10-17 18:44:00,149.028,149.052,149.027,149.052,335200003.0
2006-10-17 18:45:00,149.045,149.068,149.045,149.058,297199995.0
2006-10-17 18:46:00,149.051,149.062,149.047,149.062,698299995.0
2006-10-17 18:47:00,149.059,149.063,149.04,149.04,170500002.0
2006-10-17 18:48:00,149.04,149.057,149.031,149.044,621399999.0
2006-10-17 18:49:00,149.046,149.059,149.046,149.058,559499997.0
2006-10-17 18:50:00,149.06,149.089,149.06,149.087,863800000.0
2006-10-17 18:51:00,149.094,149.126,149.091,149.125,510699998.0
2006-10-17 18:52:00,149.125,149.131,149.109,149.114,677900005.0
2006-10-17 18:53:00,149.117,149.138,149.116,149.12,915200001.0
2006-10-17 18:54:00,149.121,149.129,149.111,149.125,894599995.0
2006-10-17 18:55:00,149.127,149.14,149.12,149.126,953399995.0
2006-10-17 18:56:00,149.126,149.146,149.12,149.134,493199998.0
2006-10-17 18:57:00,149.142,149.161,149.142,149.147,427399997.0
2006-10-17 18:58:00,149.155,149.16,149.142,149.145,543399999.0
2006-10-17 18:59:00,149.15,149.15,149.135,149.142,850399997.0
2006-10-17 19:00:00,149.131,149.131,149.112,149.127,334999998.0
2006-10-17 19:01:00,149.127,149.129,149.111,149.118,296900000.0
2006-10-17 19:02:00,149.116,149.117,149.1,149.107,318699996.0
2006-10-17 19:03:00,149.103,149.122,149.103,149.116,786099992.0
2006-10-17 19:04:00,149.115,149.12,149.105,149.112,444999997.0
2006-10-17 19:05:00,149.118,149.13,149.11,149.11,620599999.0
2006-10-17 19:06:00,149.114,149.123,149.108,149.112,982599994.0
2006-10-17 19:07:00,149.111,149.123,149.11,149.114,1047000000.0
2006-10-17 19:08:00,149.123,149.143,149.12,149.12,691700002.0
2006-10-17 19:09:00,149.118,149.139,149.115,149.135,569600007.0
2006-10-17 19:10:00,149.139,149.139,149.108,149.12,196000000.0
2006-10-17 19:11:00,149.119,149.131,149.11,149.115,391900002.0
2006-10-17 19:12:00,149.12,149.127,149.118,149.125,380399997.0
2006-10-17 19:13:00,149.122,149.144,149.12,149.137,116300003.0
2006-10-17 19:14:00,149.131,149.145,149.123,149.14,491599999.0
2006-10-17 19:15:00,149.137,149.161,149.132,149.161,978100005.0
2006-10-17 19:16:00,149.16,149.16,149.139,149.155,396699995.0
2006-10-17 19:17:00,149.15,149.159,149.142,149.147,507900004.0
2006-10-17 19:18:00,149.161,149.166,149.154,149.16,238399997.0
2006-10-17 19:19:00,149.159,149.16,149.146,149.158,624600000.0
2006-10-17 19:20:00,149.167,149.173,149.158,149.165,376500001.0
2006-10-17 19:21:00,149.174,149.198,149.174,149.189,430300003.0
2006-10-17 19:22:00,149.192,149.194,149.186,149.188,134299996.0
2006-10-17 19:23:00,149.2,149.204,149.185,149.192,903799996.0
2006-10-17 19:24:00,149.194,149.225,149.193,149.215,405100002.0
2006-10-17 19:25:00,149.218,149.221,149.204,149.204,721299996.0
2006-10-17 19:26:00,149.188,149.207,149.182,149.192,1076500001.0
2006-10-17 19:27:00,149.198,149.214,149.197,149.202,803600004.0
2006-10-17 19:28:00,149.2,149.215,149.186,149.203,602200000.0
2006-10-17 19:29:00,149.206,149.213,149.191,149.205,306500001.0
2006-10-17 19:30:00,149.21,149.218,149.199,149.213,554900001.0
2006-10-17 19:31:00,149.217,149.238,149.211,149.226,843100000.0
2006-10-17 19:32:00,149.222,149.237,149.221,149.23,917300002.0
2006-10-17 19:33:00,149.236,149.246,149.227,149.245,477100003.0
2006-10-17 19:34:00,149.247,149.253,149.24,149.24,916799992.0
2006-10-17 19:35:00,149.235,149.244,149.225,149.226,624799999.0
2006-10-17 19:36:00,149.24,149.24,149.216,149.222,490199998.0
2006-10-17 19:37:00,149.211,149.211,149.198,149.211,101799999.0
2006-10-17 19:38:00,149.214,149.228,149.214,149.215,595400001.0
2006-10-17 19:39:00,149.222,149.224,149.203,149.214,588400001.0
2006-10-17 19:40:00,149.21,149.216,149.194,149.216,548300003.0
2006-10-17 19:41:00,149.212,149.213,149.194,149.203,823399998.0
2006-10-17 19:42:00,149.215,149.215,149.201,149.207,523799998.0
2006-10-17 19:43:00,149.206,149.207,149.184,149.184,99200000.0
2006-10-17 19:44:00,149.186,149.208,149.186,149.195,455000002.0
2006-10-17 19:45:00,149.193,149.196,149.184,149.184,122300001.0
2006-10-17 19:46:00,149.18,149.188,149.177,149.185,340999999.0
2006-10-17 19:47:00,149.186,149.191,149.183,149.187,193399998.0
2006-10-17 19:48:00,149.182,149.182,149.156,149.168,792099994.0
2006-10-17 19:49:00,149.162,149.172,149.162,149.17,237900000.0
2006-10-17 19:50:00,149.165,149.165,149.142,149.142,287400001.0
2006-10-17 19:51:00,149.142,149.144,149.131,149.134,231600000.0
2006-10-17 19:52:00,149.144,149.154,149.138,149.144,520600005.0
2006-10-17 19:53:00,149.151,149.158,149.145,149.155,305299998.0
2006-10-17 19:54:00,149.153,149.166,149.151,149.155,321499999.0
2006-10-17 19:55:00,149.159,149.159,149.149,149.15,290499998.0
2006-10-17 19:56:00,149.154,149.154,149.145,149.15,370099996.0
2006-10-17 19:57:00,149.147,149.167,149.147,149.15,561500004.0
2006-10-17 19:58:00,149.15,149.164,149.15,149.159,537799998.0
2006-10-17 19:59:00,149.162,149.176,149.16,149.167,631400000.0
2006-10-17 20:00:00,149.178,149.188,149.173,149.173,259600000.0
2006-10-17 20:01:00,149.171,149.188,149.169,149.172,344200002.0
2006-10-17 20:02:00,149.173,149.188,149.173,149.174,348100002.0
2006-10-17 20:03:00,149.187,149.201,149.185,149.187,202199998.0
2006-10-17 20:04:00,149.183,149.199,149.183,149.189,371000000.0
2006-10-17 20:05:00,149.187,149.192,149.18,149.182,597199999.0
2006-10-17 20:06:00,149.187,149.189,149.172,149.172,624300006.0
2006-10-17 20:07:00,149.166,149.18,149.166,149.178,313000006.0
2006-10-17 20:08:00,149.178,149.178,149.156,149.17,443600000.0
2006-10-17 20:09:00,149.171,149.194,149.171,149.188,362800000.0
2006-10-17 20:10:00,149.185,149.192,149.182,149.183,379999996.0
2006-10-17 20:11:00,149.185,149.206,149.172,149.2,696799998.0
2006-10-17 20:12:00,149.197,149.202,149.178,149.19,940899998.0
2006-10-17 20:13:00,149.19,149.202,149.189,149.2,294499998.0
2006-10-17 20:14:00,149.195,149.21,149.194,149.207,580799999.0
2006-10-17 20:15:00,149.205,149.209,149.186,149.195,722500004.0
2006-10-17 20:16:00,149.193,149.212,149.19,149.196,582199998.0
2006-10-17 20:17:00,149.197,149.214,149.197,149.207,300599994.0
2006-10-17 20:18:00,149.21,149.213,149.195,149.201,167400002.0
2006-10-17 20:19:00,149.21,149.218,149.203,149.208,435999997.0
2006-10-17 20:20:00,149.198,149.216,149.198,149.216,329600003.0
2006-10-17 20:21:00,149.218,149.219,149.209,149.213,431899998.0
2006-10-17 20:22:00,149.22,149.228,149.207,149.211,473499998.0
2006-10-17 20:23:00,149.212,149.232,149.212,149.222,453199997.0
2006-10-17 20:24:00,149.229,149.237,149.224,149.237,222999998.0
2006-10-17 20:25:00,149.244,149.266,149.239,149.241,426999999.0
2006-10-17 20:26:00,149.24,149.246,149.228,149.238,483000003.0
2006-10-17 20:27:00,149.239,149.244,149.234,149.241,787299995.0
2006-10-17 20:28:00,149.225,149.23,149.213,149.23,993099998.0
2006-10-17 20:29:00,149.223,149.24,149.22,149.222,1071599998.0
2006-10-17 20:30:00,149.219,149.224,149.204,149.213,1694399990.0
2006-10-17 20:31:00,149.211,149.224,149.205,149.21,1307099995.0
2006-10-17 20:32:00,149.215,149.23,149.211,149.214,1128400000.0
2006-10-17 20:33:00,149.208,149.22,149.205,149.208,494800004.0
2006-10-17 20:34:00,149.202,149.211,149.197,149.202,397999998.0
2006-10-17 20:35:00,149.202,149.212,149.196,149.208,446400003.0
2006-10-17 20:36:00,149.207,149.212,149.196,149.202,560999998.0
2006-10-17 20:37:00,149.198,149.205,149.183,149.197,473600002.0
2006-10-17 20:38:00,149.203,149.203,149.187,149.195,1068700010.0
2006-10-17 20:39:00,149.198,149.213,149.196,149.201,845300001.0
2006-10-17 20:40:00,149.195,149.208,149.188,149.202,998600007.0
2006-10-17 20:41:00,149.196,149.213,149.196,149.2,487999996.0
2006-10-17 20:42:00,149.2,149.205,149.19,149.2,333999995.0
2006-10-17 20:43:00,149.194,149.201,149.181,149.191,458200002.0
2006-10-17 20:44:00,149.193,149.207,149.185,149.2,847399997.0
2006-10-17 20:45:00,149.207,149.212,149.196,149.196,528299999.0
2006-10-17 20:46:00,149.207,149.212,149.197,149.204,840499997.0
2006-10-17 20:47:00,149.207,149.218,149.201,149.205,925999996.0
2006-10-17 20:48:00,149.202,149.215,149.197,149.197,541300003.0
2006-10-17 20:49:00,149.197,149.202,149.18,149.181,350999999.0
2006-10-17 20:50:00,149.174,149.204,149.174,149.193,1187900007.0
2006-10-17 20:51:00,149.197,149.208,149.194,149.2,460200000.0
2006-10-17 20:52:00,149.197,149.197,149.182,149.182,322800000.0
2006-10-17 20:53:00,149.18,149.193,149.174,149.193,757999995.0
2006-10-17 20:54:00,149.19,149.195,149.18,149.193,198299999.0
2006-10-17 20:55:00,149.188,149.189,149.169,149.18,869900001.0
2006-10-17 20:56:00,149.166,149.188,149.166,149.169,721500004.0
2006-10-17 20:57:00,149.167,149.19,149.167,149.167,678199993.0
2006-10-17 20:58:00,149.17,149.186,149.166,149.166,1227400000.0
2006-10-17 20:59:00,149.164,149.185,149.164,149.177,1313200002.0
2006-10-17 21:00:00,149.178,149.178,149.156,149.162,1059300005.0
2006-10-17 21:01:00,149.163,149.163,149.13,149.145,1100599994.0
2006-10-17 21:02:00,149.142,149.156,149.138,149.138,553200005.0
2006-10-17 21:03:00,149.137,149.156,149.132,149.139,747499997.0
2006-10-17 21:04:00,149.135,149.135,149.101,149.118,586599998.0
2006-10-17 21:05:00,149.118,149.123,149.108,149.122,422100002.0
2006-10-17 21:06:00,149.118,149.121,149.106,149.111,556000001.0
2006-10-17 21:07:00,149.112,149.121,149.105,149.118,611800003.0
2006-10-17 21:08:00,149.117,149.123,149.104,149.113,320499998.0
2006-10-17 21:09:00,149.122,149.122,149.107,149.118,162800001.0
2006-10-17 21:10:00,149.122,149.152,149.122,149.145,293800001.0
2006-10-17 21:11:00,149.142,149.153,149.14,149.148,385500001.0
2006-10-17 21:12:00,149.145,149.156,149.141,149.142,470700001.0
2006-10-17 21:13:00,149.143,149.175,149.143,149.175,658800002.0
2006-10-17 21:14:00,149.161,149.171,149.142,149.16,650099998.0
2006-10-17 21:15:00,149.154,149.156,149.131,149.131,679599996.0
2006-10-17 21:16:00,149.126,149.145,149.123,149.124,569199996.0
2006-10-17 21:17:00,149.118,149.123,149.108,149.116,648699997.0
2006-10-17 21:18:00,149.122,149.136,149.122,149.128,265700001.0
2006-10-17 21:19:00,149.126,149.147,149.126,149.135,634199998.0
2006-10-17 21:20:00,149.128,149.133,149.118,149.128,1010799996.0
2006-10-17 21:21:00,149.131,149.152,149.131,149.142,543999995.0
2006-10-17 21:22:00,149.142,149.155,149.134,149.143,892100000.0
2006-10-17 21:23:00,149.14,149.145,149.135,149.139,635000001.0
2006-10-17 21:24:00,149.134,149.148,149.126,149.13,531899998.0
2006-10-17 21:25:00,149.133,149.146,149.127,149.14,627900005.0
2006-10-17 21:26:00,149.138,149.146,149.128,149.133,270700000.0
2006-10-17 21:27:00,149.138,149.145,149.137,149.141,182500000.0
2006-10-17 21:28:00,149.133,149.143,149.133,149.143,70900000.0
2006-10-17 21:29:00,149.151,149.158,149.145,149.145,203100001.0
2006-10-17 21:30:00,149.142,149.155,149.137,149.139,224100002.0
2006-10-17 21:31:00,149.133,149.135,149.13,149.135,78400000.0
2006-10-17 21:32:00,149.137,149.152,149.134,149.141,791399991.0
2006-10-17 21:33:00,149.142,149.148,149.142,149.142,132300002.0
2006-10-17 21:34:00,149.138,149.144,149.132,149.132,277699996.0
2006-10-17 21:35:00,149.13,149.135,149.127,149.128,268099999.0
2006-10-17 21:36:00,149.128,149.128,149.115,149.115,224000003.0
2006-10-17 21:37:00,149.128,149.128,149.117,149.118,97300001.0
2006-10-17 21:38:00,149.123,149.136,149.12,149.136,166199999.0
2006-10-17 21:39:00,149.15,149.161,149.142,149.142,245100004.0
2006-10-17 21:40:00,149.143,149.158,149.143,149.153,237499999.0
2006-10-17 21:41:00,149.15,149.155,149.145,149.147,146999998.0
2006-10-17 21:42:00,149.153,149.162,149.141,149.162,226500002.0
2006-10-17 21:43:00,149.161,149.172,149.161,149.169,405200005.0
2006-10-17 21:44:00,149.166,149.172,149.156,149.159,666100001.0
2006-10-17 21:45:00,149.162,149.183,149.154,149.163,312399997.0
2006-10-17 21:46:00,149.154,149.154,149.132,149.132,664799996.0
2006-10-17 21:47:00,149.13,149.141,149.126,149.127,485399994.0
2006-10-17 21:48:00,149.121,149.137,149.121,149.135,155299999.0
2006-10-17 21:49:00,149.125,149.138,149.124,149.126,153500000.0
2006-10-17 21:50:00,149.13,149.133,149.125,149.127,40000000.0
2006-10-17 21:51:00,149.124,149.132,149.122,149.125,120500000.0
2006-10-17 21:52:00,149.113,149.13,149.113,149.126,142099999.0
2006-10-17 21:53:00,149.122,149.125,149.119,149.125,70599999.0
2006-10-17 21:54:00,149.125,149.125,149.115,149.12,102300001.0
2006-10-17 21:55:00,149.122,149.122,149.11,149.122,45300000.0
2006-10-17 21:56:00,149.108,149.119,149.105,149.117,135300002.0
2006-10-17 21:57:00,149.118,149.12,149.105,149.105,31799999.0
2006-10-17 21:58:00,149.1,149.112,149.1,149.112,109100002.0
2006-10-17 21:59:00,149.113,149.124,149.113,149.12,93600000.0
2006-10-17 22:00:00,149.118,149.119,149.111,149.116,189199997.0
2006-10-17 22:01:00,149.115,149.121,149.097,149.097,419500000.0
2006-10-17 22:02:00,149.099,149.113,149.095,149.108,406199999.0
2006-10-17 22:03:00,149.109,149.114,149.101,149.101,122300002.0
2006-10-17 22:04:00,149.103,149.103,149.09,149.092,185099999.0
2006-10-17 22:05:00,149.1,149.108,149.099,149.103,115100001.0
2006-10-17 22:06:00,149.098,149.105,149.089,149.105,111299997.0
2006-10-17 22:07:00,149.103,149.104,149.099,149.102,166499998.0
2006-10-17 22:08:00,149.103,149.105,149.095,149.105,153500001.0
2006-10-17 22:09:00,149.096,149.096,149.085,149.088,71100002.0
2006-10-17 22:10:00,149.09,149.09,149.085,149.089,152700000.0
2006-10-17 22:11:00,149.085,149.098,149.085,149.094,146000000.0
2006-10-17 22:12:00,149.095,149.103,149.093,149.103,197399999.0
2006-10-17 22:13:00,149.1,149.121,149.098,149.121,143000000.0
2006-10-17 22:14:00,149.122,149.122,149.1,149.1,160899997.0
2006-10-17 22:15:00,149.106,149.12,149.102,149.103,146800003.0
2006-10-17 22:16:00,149.112,149.123,149.112,149.118,224699999.0
2006-10-17 22:17:00,149.115,149.119,149.113,149.118,69899999.0
2006-10-17 22:18:00,149.119,149.119,149.113,149.113,116700002.0
2006-10-17 22:19:00,149.12,149.123,149.112,149.112,108299998.0
2006-10-17 22:20:00,149.11,149.118,149.11,149.117,69800000.0
2006-10-17 22:21:00,149.123,149.123,149.115,149.117,27200000.0
2006-10-17 22:22:00,149.115,149.121,149.112,149.117,179300002.0
2006-10-17 22:23:00,149.119,149.119,149.11,149.118,204600000.0
2006-10-17 22:24:00,149.122,149.127,149.122,149.126,93600000.0
2006-10-17 22:25:00,149.131,149.142,149.131,149.135,308200000.0
2006-10-17 22:26:00,149.135,149.136,149.126,149.133,73400000.0
2006-10-17 22:27:00,149.133,149.14,149.13,149.135,648199997.0
2006-10-17 22:28:00,149.132,149.136,149.129,149.132,277900002.0
2006-10-17 22:29:00,149.135,149.141,149.135,149.14,114100000.0
2006-10-17 22:30:00,149.137,149.139,149.133,149.139,92299998.0
2006-10-17 22:31:00,149.129,149.132,149.125,149.125,153900000.0
2006-10-17 22:32:00,149.13,149.138,149.129,149.132,116900000.0
2006-10-17 22:33:00,149.134,149.138,149.122,149.125,225400001.0
2006-10-17 22:34:00,149.12,149.132,149.11,149.13,208400002.0
2006-10-17 22:35:00,149.117,149.129,149.117,149.127,176500002.0
2006-10-17 22:36:00,149.132,149.141,149.116,149.116,421399998.0
2006-10-17 22:37:00,149.119,149.135,149.119,149.124,177800001.0
2006-10-17 22:38:00,149.115,149.124,149.115,149.124,164600001.0
2006-10-17 22:39:00,149.124,149.134,149.118,149.123,232200000.0
2006-10-17 22:40:00,149.128,149.147,149.126,149.147,432000003.0
2006-10-17 22:41:00,149.145,149.145,149.131,149.132,189899996.0
2006-10-17 22:42:00,149.146,149.15,149.142,149.145,241599996.0
2006-10-17 22:43:00,149.145,149.145,149.118,149.127,41800000.0
2006-10-17 22:44:00,149.133,149.144,149.127,149.132,384900005.0
2006-10-17 22:45:00,149.135,149.145,149.13,149.132,319499998.0
2006-10-17 22:46:00,149.129,149.129,149.119,149.129,121800001.0
2006-10-17 22:47:00,149.137,149.137,149.118,149.118,59000000.0
2006-10-17 22:48:00,149.114,149.115,149.083,149.089,321900003.0
2006-10-17 22:49:00,149.093,149.094,149.071,149.075,265200001.0
2006-10-17 22:50:00,149.088,149.088,149.054,149.055,141000001.0
2006-10-17 22:51:00,149.048,149.057,149.02,149.02,171399999.0
2006-10-17 22:52:00,149.028,149.048,149.028,149.04,248999997.0
2006-10-17 22:53:00,149.028,149.028,149.012,149.017,196499998.0
2006-10-17 22:54:00,149.011,149.011,148.984,149.001,150399999.0
2006-10-17 22:55:00,149.015,149.018,148.945,148.945,109499999.0
2006-10-17 22:56:00,148.954,148.967,148.954,148.967,135700000.0
2006-10-17 22:57:00,148.969,149.005,148.969,149.004,110400000.0
2006-10-17 22:58:00,148.997,148.997,148.934,148.945,65200000.0
2006-10-17 22:59:00,148.943,148.943,148.902,148.914,116400000.0
2006-10-17 23:00:00,148.931,148.931,148.907,148.915,55700001.0
2006-10-17 23:01:00,148.922,148.932,148.907,148.907,94500000.0
2006-10-17 23:02:00,148.895,148.906,148.893,148.893,100600000.0
2006-10-17 23:03:00,148.91,148.92,148.889,148.889,61500000.0
2006-10-17 23:04:00,148.867,148.867,148.827,148.866,110099998.0
2006-10-17 23:05:00,148.876,148.876,148.805,148.823,52800000.0
2006-10-17 23:06:00,148.847,148.865,148.847,148.851,86500001.0
2006-10-17 23:07:00,148.854,148.865,148.847,148.865,172099998.0
2006-10-17 23:08:00,148.851,148.868,148.845,148.862,143700002.0
2006-10-17 23:09:00,148.872,148.872,148.845,148.847,108600002.0
2006-10-17 23:10:00,148.838,148.851,148.831,148.851,39500000.0
2006-10-17 23:11:00,148.839,148.839,148.826,148.826,27499999.0
2006-10-17 23:12:00,148.827,148.827,148.792,148.792,59800000.0
2006-10-17 23:13:00,148.776,148.795,148.776,148.79,143700003.0
2006-10-17 23:14:00,148.792,148.792,148.742,148.742,51299999.0
2006-10-17 23:15:00,148.731,148.731,148.706,148.709,38400000.0
2006-10-17 23:16:00,148.702,148.702,148.683,148.692,45300000.0
2006-10-17 23:17:00,148.69,148.69,148.675,148.683,57199999.0
2006-10-17 23:18:00,148.68,148.691,148.679,148.679,52300001.0
2006-10-17 23:19:00,148.683,148.685,148.673,148.68,122500002.0
2006-10-17 23:20:00,148.667,148.667,148.622,148.622,59100000.0
2006-10-17 23:21:00,148.642,148.65,148.621,148.648,89200001.0
2006-10-17 23:22:00,148.658,148.696,148.649,148.695,187500000.0
2006-10-17 23:23:00,148.708,148.713,148.702,148.708,63599999.0
2006-10-17 23:24:00,148.711,148.739,148.711,148.736,102900001.0
2006-10-17 23:25:00,148.724,148.724,148.705,148.705,24800000.0
2006-10-17 23:26:00,148.703,148.703,148.671,148.676,130499999.0
2006-10-17 23:27:00,148.682,148.687,148.68,148.687,87200000.0
2006-10-17 23:28:00,148.686,148.688,148.675,148.675,43400001.0
2006-10-17 23:29:00,148.678,148.683,148.673,148.678,124800001.0
2006-10-17 23:30:00,148.676,148.676,148.662,148.662,107000001.0
2006-10-17 23:31:00,148.659,148.661,148.652,148.652,43300000.0
2006-10-17 23:32:00,148.653,148.671,148.653,148.657,79300000.0
2006-10-17 23:33:00,148.658,148.664,148.658,148.658,44099999.0
2006-10-17 23:34:00,148.656,148.666,148.632,148.632,56200001.0
2006-10-17 23:35:00,148.643,148.657,148.631,148.657,31900000.0
2006-10-17 23:36:00,148.654,148.661,148.64,148.64,74700001.0
2006-10-17 23:37:00,148.661,148.661,148.64,148.64,44700000.0
2006-10-17 23:38:00,148.625,148.625,148.6,148.6,101200001.0
2006-10-17 23:39:00,148.606,148.61,148.597,148.605,144000002.0
2006-10-17 23:40:00,148.603,148.627,148.603,148.627,85799999.0
2006-10-17 23:41:00,148.612,148.617,148.608,148.612,40600000.0
2006-10-17 23:42:00,148.612,148.615,148.602,148.603,56500001.0
2006-10-17 23:43:00,148.608,148.608,148.591,148.606,124300001.0
2006-10-17 23:44:00,148.605,148.615,148.605,148.613,133800002.0
2006-10-17 23:45:00,148.608,148.617,148.6,148.617,68399999.0
2006-10-17 23:46:00,148.618,148.618,148.597,148.607,57000001.0
2006-10-17 23:47:00,148.583,148.583,148.55,148.55,52899999.0
2006-10-17 23:48:00,148.543,148.556,148.541,148.556,25200000.0
2006-10-17 23:49:00,148.562,148.57,148.548,148.548,73800000.0
2006-10-17 23:50:00,148.558,148.558,148.547,148.549,51700000.0
2006-10-17 23:51:00,148.545,148.548,148.533,148.533,54600000.0
2006-10-17 23:52:00,148.537,148.538,148.517,148.517,126799998.0
2006-10-17 23:53:00,148.522,148.522,148.511,148.514,56700000.0
2006-10-17 23:54:00,148.524,148.524,148.496,148.502,58700000.0
2006-10-17 23:55:00,148.521,148.521,148.503,148.503,43400000.0
2006-10-17 23:56:00,148.513,148.526,148.496,148.5,174199999.0
2006-10-17 23:57:00,148.487,148.5,148.487,148.5,68899999.0
2006-10-17 23:58:00,148.499,148.509,148.486,148.506,133199997.0
2006-10-17 23:59:00,148.506,148.506,148.489,148.503,48600000.0
2006-10-18 00:00:00,148.493,148.505,148.48,148.48,93500001.0
2006-10-18 00:01:00,148.488,148.514,148.488,148.509,80600000.0
2006-10-18 00:02:00,148.507,148.507,148.49,148.499,103500000.0
2006-10-18 00:03:00,148.512,148.512,148.491,148.495,60900001.0
2006-10-18 00:04:00,148.484,148.5,148.484,148.495,82700000.0
2006-10-18 00:05:00,148.496,148.502,148.492,148.497,52300000.0
2006-10-18 00:06:00,148.502,148.523,148.502,148.523,40699999.0
2006-10-18 00:07:00,148.525,148.525,148.515,148.52,137399998.0
2006-10-18 00:08:00,148.511,148.511,148.506,148.508,84900000.0
2006-10-18 00:09:00,148.514,148.514,148.503,148.509,40899999.0
2006-10-18 00:10:00,148.515,148.552,148.515,148.552,120600002.0
2006-10-18 00:11:00,148.541,148.559,148.541,148.559,72800000.0
2006-10-18 00:12:00,148.544,148.568,148.544,148.568,92800001.0
2006-10-18 00:13:00,148.562,148.571,148.556,148.56,134899999.0
2006-10-18 00:14:00,148.568,148.583,148.568,148.583,8500000.0
2006-10-18 00:15:00,148.58,148.58,148.555,148.555,94599998.0
2006-10-18 00:16:00,148.57,148.631,148.57,148.628,98200000.0
2006-10-18 00:17:00,148.645,148.656,148.635,148.653,92600001.0
2006-10-18 00:18:00,148.664,148.673,148.657,148.657,139000002.0
2006-10-18 00:19:00,148.647,148.647,148.608,148.617,69100000.0
2006-10-18 00:20:00,148.607,148.614,148.592,148.614,112199999.0
2006-10-18 00:21:00,148.615,148.637,148.615,148.635,176500001.0
2006-10-18 00:22:00,148.628,148.646,148.628,148.637,68000000.0
2006-10-18 00:23:00,148.64,148.644,148.623,148.623,42900000.0
2006-10-18 00:24:00,148.634,148.637,148.61,148.625,88400000.0
2006-10-18 00:25:00,148.634,148.637,148.626,148.637,89700002.0
2006-10-18 00:26:00,148.636,148.641,148.635,148.635,84700001.0
2006-10-18 00:27:00,148.612,148.612,148.578,148.583,139600000.0
2006-10-18 00:28:00,148.588,148.595,148.575,148.575,106300002.0
2006-10-18 00:29:00,148.588,148.588,148.571,148.585,57999999.0
2006-10-18 00:30:00,148.598,148.61,148.593,148.604,52700000.0
2006-10-18 00:31:00,148.603,148.626,148.603,148.607,53600000.0
2006-10-18 00:32:00,148.619,148.619,148.601,148.602,75399999.0
2006-10-18 00:33:00,148.607,148.616,148.607,148.612,67199999.0
2006-10-18 00:34:00,148.616,148.637,148.616,148.633,79399999.0
2006-10-18 00:35:00,148.633,148.644,148.625,148.644,44000000.0
2006-10-18 00:36:00,148.64,148.662,148.637,148.662,76700000.0
2006-10-18 00:37:00,148.661,148.669,148.648,148.649,47100000.0
2006-10-18 00:38:00,148.648,148.665,148.641,148.657,95900000.0
2006-10-18 00:39:00,148.668,148.672,148.665,148.672,140999997.0
2006-10-18 00:40:00,148.67,148.681,148.659,148.676,150500001.0
2006-10-18 00:41:00,148.683,148.686,148.673,148.673,12400000.0
2006-10-18 00:42:00,148.664,148.68,148.664,148.68,108900000.0
2006-10-18 00:43:00,148.68,148.68,148.664,148.675,119600001.0
2006-10-18 00:44:00,148.677,148.685,148.657,148.671,88400001.0
2006-10-18 00:45:00,148.675,148.684,148.675,148.675,25300000.0
2006-10-18 00:46:00,148.678,148.687,148.678,148.684,85299999.0
2006-10-18 00:47:00,148.687,148.705,148.685,148.7,92600000.0
2006-10-18 00:48:00,148.705,148.708,148.692,148.708,104700000.0
2006-10-18 00:49:00,148.703,148.713,148.695,148.713,51700000.0
2006-10-18 00:50:00,148.715,148.732,148.715,148.723,102900000.0
2006-10-18 00:51:00,148.725,148.738,148.711,148.738,70900000.0
2006-10-18 00:52:00,148.75,148.758,148.699,148.705,86099999.0
2006-10-18 00:53:00,148.695,148.701,148.679,148.693,132700002.0
2006-10-18 00:54:00,148.69,148.696,148.68,148.689,79599999.0
2006-10-18 00:55:00,148.687,148.697,148.673,148.686,77000000.0
2006-10-18 00:56:00,148.688,148.716,148.685,148.714,106599999.0
2006-10-18 00:57:00,148.713,148.72,148.704,148.704,85100000.0
2006-10-18 00:58:00,148.709,148.717,148.698,148.707,88500000.0
2006-10-18 00:59:00,148.708,148.764,148.708,148.756,78599999.0
2006-10-18 01:00:00,148.748,148.771,148.748,148.762,84600000.0
2006-10-18 01:01:00,148.755,148.8,148.751,148.8,91700000.0
2006-10-18 01:02:00,148.802,148.823,148.796,148.819,69100000.0
2006-10-18 01:03:00,148.812,148.833,148.812,148.828,90800000.0
2006-10-18 01:04:00,148.818,148.828,148.814,148.828,48800000.0
2006-10-18 01:05:00,148.842,148.863,148.827,148.848,58600000.0
2006-10-18 01:06:00,148.838,148.838,148.824,148.824,25099999.0
2006-10-18 01:07:00,148.808,148.81,148.802,148.81,75999999.0
2006-10-18 01:08:00,148.807,148.811,148.786,148.786,85500000.0
2006-10-18 01:09:00,148.782,148.788,148.782,148.788,74400000.0
2006-10-18 01:10:00,148.778,148.783,148.769,148.779,132100001.0
2006-10-18 01:11:00,148.773,148.779,148.773,148.778,73599999.0
2006-10-18 01:12:00,148.778,148.778,148.741,148.757,230700004.0
2006-10-18 01:13:00,148.758,148.758,148.744,148.748,44800000.0
2006-10-18 01:14:00,148.747,148.755,148.74,148.74,97400001.0
2006-10-18 01:15:00,148.753,148.76,148.751,148.756,131100001.0
2006-10-18 01:16:00,148.763,148.763,148.75,148.757,86199999.0
2006-10-18 01:17:00,148.752,148.761,148.748,148.748,193999999.0
2006-10-18 01:18:00,148.761,148.761,148.752,148.752,29600000.0
2006-10-18 01:19:00,148.748,148.763,148.747,148.749,103400002.0
2006-10-18 01:20:00,148.752,148.755,148.745,148.755,132300000.0
2006-10-18 01:21:00,148.743,148.746,148.736,148.737,124600003.0
2006-10-18 01:22:00,148.73,148.737,148.714,148.72,134400000.0
2006-10-18 01:23:00,148.718,148.726,148.711,148.719,113499998.0
2006-10-18 01:24:00,148.724,148.755,148.714,148.724,77599999.0
2006-10-18 01:25:00,148.728,148.737,148.723,148.732,61000000.0
2006-10-18 01:26:00,148.734,148.753,148.732,148.75,112100001.0
2006-10-18 01:27:00,148.752,148.757,148.741,148.743,96200000.0
2006-10-18 01:28:00,148.738,148.743,148.732,148.738,89699999.0
2006-10-18 01:29:00,148.736,148.741,148.731,148.738,112800000.0
2006-10-18 01:30:00,148.737,148.75,148.735,148.738,84200000.0
2006-10-18 01:31:00,148.727,148.739,148.725,148.734,168000001.0
2006-10-18 01:32:00,148.727,148.728,148.724,148.728,64899999.0
2006-10-18 01:33:00,148.72,148.725,148.715,148.72,69800000.0
2006-10-18 01:34:00,148.729,148.733,148.713,148.72,135400002.0
2006-10-18 01:35:00,148.726,148.726,148.716,148.72,84199999.0
2006-10-18 01:36:00,148.714,148.728,148.714,148.725,161400002.0
2006-10-18 01:37:00,148.719,148.733,148.719,148.721,165000000.0
2006-10-18 01:38:00,148.719,148.721,148.71,148.717,114799997.0
2006-10-18 01:39:00,148.729,148.739,148.728,148.732,127100001.0
2006-10-18 01:40:00,148.731,148.734,148.724,148.73,96200003.0
2006-10-18 01:41:00,148.747,148.771,148.737,148.771,111500001.0
2006-10-18 01:42:00,148.781,148.781,148.755,148.76,105300000.0
2006-10-18 01:43:00,148.752,148.771,148.752,148.77,75800000.0
2006-10-18 01:44:00,148.776,148.789,148.775,148.786,153399998.0
2006-10-18 01:45:00,148.779,148.779,148.761,148.761,14700000.0
2006-10-18 01:46:00,148.754,148.765,148.751,148.762,86200001.0
2006-10-18 01:47:00,148.757,148.757,148.75,148.757,79100000.0
2006-10-18 01:48:00,148.746,148.752,148.738,148.748,78500000.0
2006-10-18 01:49:00,148.743,148.756,148.735,148.756,110000002.0
2006-10-18 01:50:00,148.747,148.767,148.747,148.767,87499998.0
2006-10-18 01:51:00,148.765,148.765,148.752,148.76,58599999.0
2006-10-18 01:52:00,148.758,148.758,148.747,148.753,115100001.0
2006-10-18 01:53:00,148.753,148.759,148.744,148.759,114799998.0
2006-10-18 01:54:00,148.768,148.773,148.764,148.764,130299996.0
2006-10-18 01:55:00,148.783,148.783,148.774,148.783,57600000.0
2006-10-18 01:56:00,148.778,148.788,148.778,148.787,158700000.0
2006-10-18 01:57:00,148.79,148.798,148.79,148.793,49800000.0
2006-10-18 01:58:00,148.791,148.798,148.791,148.797,33600000.0
2006-10-18 01:59:00,148.791,148.797,148.774,148.782,67999999.0
2006-10-18 02:00:00,148.785,148.798,148.781,148.793,53300000.0
2006-10-18 02:01:00,148.79,148.79,148.773,148.773,86999999.0
2006-10-18 02:02:00,148.78,148.785,148.773,148.773,56800000.0
2006-10-18 02:03:00,148.776,148.776,148.772,148.772,15200000.0
2006-10-18 02:04:00,148.777,148.791,148.777,148.783,81499998.0
2006-10-18 02:05:00,148.778,148.797,148.778,148.791,98800000.0
2006-10-18 02:06:00,148.796,148.801,148.794,148.795,77999998.0
2006-10-18 02:07:00,148.789,148.789,148.769,148.769,74399999.0
2006-10-18 02:08:00,148.776,148.787,148.776,148.778,91900001.0
2006-10-18 02:09:00,148.78,148.783,148.77,148.783,68700000.0
2006-10-18 02:10:00,148.786,148.787,148.774,148.78,74200002.0
2006-10-18 02:11:00,148.783,148.787,148.777,148.779,70100000.0
2006-10-18 02:12:00,148.777,148.785,148.777,148.785,87800001.0
2006-10-18 02:13:00,148.787,148.787,148.779,148.779,76399999.0
2006-10-18 02:14:00,148.778,148.788,148.778,148.781,106800000.0
2006-10-18 02:15:00,148.793,148.802,148.792,148.793,113600001.0
2006-10-18 02:16:00,148.789,148.793,148.781,148.789,53499999.0
2006-10-18 02:17:00,148.797,148.798,148.794,148.798,28800000.0
2006-10-18 02:18:00,148.8,148.8,148.793,148.798,83700000.0
2006-10-18 02:19:00,148.791,148.799,148.791,148.792,129499997.0
2006-10-18 02:20:00,148.793,148.806,148.781,148.793,82299999.0
2006-10-18 02:21:00,148.791,148.807,148.785,148.796,106199998.0
2006-10-18 02:22:00,148.788,148.807,148.785,148.806,87299999.0
2006-10-18 02:23:00,148.808,148.808,148.797,148.797,56800000.0
2006-10-18 02:24:00,148.808,148.83,148.808,148.83,42099999.0
2006-10-18 02:25:00,148.826,148.836,148.807,148.808,52700000.0
2006-10-18 02:26:00,148.823,148.834,148.823,148.827,81199999.0
2006-10-18 02:27:00,148.833,148.833,148.818,148.818,46399999.0
2006-10-18 02:28:00,148.805,148.809,148.803,148.808,94899998.0
2006-10-18 02:29:00,148.805,148.815,148.805,148.81,171899999.0
2006-10-18 02:30:00,148.803,148.803,148.795,148.799,77500000.0
2006-10-18 02:31:00,148.803,148.807,148.791,148.807,45100000.0
2006-10-18 02:32:00,148.809,148.812,148.803,148.809,168100001.0
2006-10-18 02:33:00,148.804,148.804,148.795,148.803,58300000.0
2006-10-18 02:34:00,148.798,148.813,148.796,148.813,82399999.0
2006-10-18 02:35:00,148.808,148.808,148.783,148.795,86599997.0
2006-10-18 02:36:00,148.792,148.807,148.787,148.8,88000001.0
2006-10-18 02:37:00,148.81,148.818,148.805,148.818,143900001.0
2006-10-18 02:38:00,148.808,148.818,148.805,148.805,95800003.0
2006-10-18 02:39:00,148.815,148.832,148.815,148.818,103200000.0
2006-10-18 02:40:00,148.824,148.874,148.824,148.874,128399999.0
2006-10-18 02:41:00,148.886,148.89,148.867,148.888,79300001.0
2006-10-18 02:42:00,148.873,148.894,148.873,148.894,47199999.0
2006-10-18 02:43:00,148.89,148.902,148.89,148.895,43300000.0
2006-10-18 02:44:00,148.872,148.872,148.818,148.818,56600000.0
2006-10-18 02:45:00,148.818,148.835,148.817,148.829,124699999.0
2006-10-18 02:46:00,148.832,148.839,148.831,148.833,63900000.0
2006-10-18 02:47:00,148.838,148.84,148.82,148.828,41600000.0
2006-10-18 02:48:00,148.814,148.823,148.809,148.823,46100000.0
2006-10-18 02:49:00,148.841,148.852,148.834,148.834,135099999.0
2006-10-18 02:50:00,148.827,148.835,148.827,148.835,17300000.0
2006-10-18 02:51:00,148.841,148.846,148.838,148.838,164800001.0
2006-10-18 02:52:00,148.835,148.851,148.831,148.851,77300000.0
2006-10-18 02:53:00,148.854,148.86,148.848,148.86,64500000.0
2006-10-18 02:54:00,148.865,148.885,148.865,148.885,68800002.0
2006-10-18 02:55:00,148.878,148.878,148.845,148.845,142399998.0
2006-10-18 02:56:00,148.848,148.859,148.844,148.845,121000002.0
2006-10-18 02:57:00,148.854,148.861,148.854,148.861,14400000.0
2006-10-18 02:58:00,148.868,148.871,148.857,148.866,123599998.0
2006-10-18 02:59:00,148.866,148.873,148.848,148.848,132400000.0
2006-10-18 03:00:00,148.857,148.857,148.846,148.846,87099998.0
2006-10-18 03:01:00,148.846,148.846,148.837,148.84,64100000.0
2006-10-18 03:02:00,148.829,148.836,148.82,148.823,65600000.0
2006-10-18 03:03:00,148.817,148.83,148.809,148.83,100999998.0
2006-10-18 03:04:00,148.823,148.843,148.823,148.843,54600000.0
2006-10-18 03:05:00,148.849,148.849,148.838,148.842,94900000.0
2006-10-18 03:06:00,148.836,148.836,148.82,148.832,143500000.0
2006-10-18 03:07:00,148.844,148.87,148.844,148.87,100999999.0
2006-10-18 03:08:00,148.869,148.876,148.869,148.876,15200000.0
2006-10-18 03:09:00,148.877,148.877,148.869,148.875,68200001.0
2006-10-18 03:10:00,148.864,148.869,148.855,148.855,109399999.0
2006-10-18 03:11:00,148.863,148.866,148.858,148.86,56299998.0
2006-10-18 03:12:00,148.849,148.851,148.837,148.837,81499999.0
2006-10-18 03:13:00,148.841,148.846,148.841,148.845,38700000.0
2006-10-18 03:14:00,148.848,148.858,148.848,148.848,74699999.0
2006-10-18 03:15:00,148.86,148.86,148.853,148.858,120999997.0
2006-10-18 03:16:00,148.859,148.861,148.85,148.855,113499998.0
2006-10-18 03:17:00,148.847,148.86,148.847,148.857,59900000.0
2006-10-18 03:18:00,148.852,148.862,148.852,148.857,49200000.0
2006-10-18 03:19:00,148.853,148.853,148.847,148.847,14400000.0
2006-10-18 03:20:00,148.843,148.853,148.839,148.845,71799999.0
2006-10-18 03:21:00,148.855,148.856,148.839,148.853,95499999.0
2006-10-18 03:22:00,148.848,148.848,148.834,148.841,119000001.0
2006-10-18 03:23:00,148.836,148.842,148.835,148.842,25400000.0
2006-10-18 03:24:00,148.847,148.85,148.835,148.842,74999999.0
2006-10-18 03:25:00,148.845,148.851,148.838,148.843,241799997.0
2006-10-18 03:26:00,148.845,148.852,148.835,148.842,74600001.0
2006-10-18 03:27:00,148.84,148.85,148.833,148.833,95499999.0
2006-10-18 03:28:00,148.824,148.837,148.824,148.83,93800000.0
2006-10-18 03:29:00,148.83,148.837,148.828,148.828,69899999.0
2006-10-18 03:30:00,148.82,148.829,148.819,148.828,84700000.0
2006-10-18 03:31:00,148.821,148.829,148.821,148.829,84400001.0
2006-10-18 03:32:00,148.832,148.841,148.831,148.835,62500000.0
2006-10-18 03:33:00,148.834,148.862,148.834,148.851,166299999.0
2006-10-18 03:34:00,148.855,148.865,148.855,148.86,68200000.0
2006-10-18 03:35:00,148.86,148.866,148.856,148.866,157299997.0
2006-10-18 03:36:00,148.86,148.86,148.845,148.854,144000001.0
2006-10-18 03:37:00,148.866,148.866,148.853,148.853,85800001.0
2006-10-18 03:38:00,148.855,148.867,148.855,148.861,78900001.0
2006-10-18 03:39:00,148.872,148.872,148.862,148.872,68600000.0
2006-10-18 03:40:00,148.875,148.886,148.875,148.879,37599999.0
2006-10-18 03:41:00,148.87,148.87,148.868,148.87,67200000.0
2006-10-18 03:42:00,148.872,148.872,148.863,148.872,62000002.0
2006-10-18 03:43:00,148.872,148.879,148.867,148.867,70900000.0
2006-10-18 03:44:00,148.865,148.865,148.847,148.847,66399999.0
2006-10-18 03:45:00,148.865,148.879,148.865,148.877,78999998.0
2006-10-18 03:46:00,148.878,148.879,148.867,148.878,81199998.0
2006-10-18 03:47:00,148.869,148.888,148.869,148.877,192000003.0
2006-10-18 03:48:00,148.88,148.891,148.88,148.891,12000000.0
2006-10-18 03:49:00,148.882,148.887,148.872,148.878,103999999.0
2006-10-18 03:50:00,148.876,148.894,148.868,148.894,106300001.0
2006-10-18 03:51:00,148.896,148.896,148.87,148.891,60800001.0
2006-10-18 03:52:00,148.883,148.883,148.877,148.877,35900000.0
2006-10-18 03:53:00,148.869,148.871,148.865,148.87,103399998.0
2006-10-18 03:54:00,148.866,148.873,148.864,148.87,39400001.0
2006-10-18 03:55:00,148.867,148.868,148.858,148.868,79600000.0
2006-10-18 03:56:00,148.863,148.868,148.863,148.868,37700000.0
2006-10-18 03:57:00,148.875,148.875,148.862,148.87,48200000.0
2006-10-18 03:58:00,148.873,148.873,148.863,148.867,29200000.0
2006-10-18 03:59:00,148.865,148.87,148.865,148.867,77699999.0
2006-10-18 04:00:00,148.869,148.869,148.858,148.867,56700001.0
2006-10-18 04:01:00,148.866,148.866,148.852,148.852,89699999.0
2006-10-18 04:02:00,148.86,148.864,148.86,148.862,86400001.0
2006-10-18 04:03:00,148.866,148.866,148.847,148.86,165999996.0
2006-10-18 04:04:00,148.857,148.865,148.85,148.861,99399999.0
2006-10-18 04:05:00,148.868,148.872,148.861,148.861,41000000.0
2006-10-18 04:06:00,148.866,148.872,148.862,148.872,96400000.0
2006-10-18 04:07:00,148.873,148.873,148.86,148.86,33500000.0
2006-10-18 04:08:00,148.865,148.865,148.855,148.86,81499998.0
2006-10-18 04:09:00,148.855,148.866,148.852,148.86,146499999.0
2006-10-18 04:10:00,148.86,148.86,148.855,148.86,63200000.0
2006-10-18 04:11:00,148.855,148.868,148.855,148.868,58399999.0
2006-10-18 04:12:00,148.865,148.875,148.865,148.865,60500001.0
2006-10-18 04:13:00,148.87,148.873,148.87,148.87,89400000.0
2006-10-18 04:14:00,148.872,148.875,148.87,148.875,13600000.0
2006-10-18 04:15:00,148.866,148.866,148.859,148.861,71600001.0
2006-10-18 04:16:00,148.863,148.865,148.852,148.852,123000000.0
2006-10-18 04:17:00,148.829,148.861,148.814,148.861,93800003.0
2006-10-18 04:18:00,148.851,148.851,148.827,148.827,109600000.0
2006-10-18 04:19:00,148.82,148.822,148.812,148.82,81600000.0
2006-10-18 04:20:00,148.822,148.822,148.8,148.803,71000000.0
2006-10-18 04:21:00,148.81,148.815,148.805,148.81,92499999.0
2006-10-18 04:22:00,148.809,148.82,148.803,148.803,126600001.0
2006-10-18 04:23:00,148.799,148.811,148.799,148.811,27900000.0
2006-10-18 04:24:00,148.814,148.823,148.814,148.815,75199999.0
2006-10-18 04:25:00,148.815,148.831,148.815,148.828,51400000.0
2006-10-18 04:26:00,148.825,148.825,148.814,148.82,102300000.0
2006-10-18 04:27:00,148.819,148.824,148.81,148.817,110300001.0
2006-10-18 04:28:00,148.818,148.827,148.812,148.827,134800003.0
2006-10-18 04:29:00,148.812,148.827,148.81,148.82,96900000.0
2006-10-18 04:30:00,148.822,148.822,148.807,148.808,60200000.0
2006-10-18 04:31:00,148.811,148.827,148.811,148.812,41600001.0
2006-10-18 04:32:00,148.816,148.823,148.808,148.823,112199999.0
2006-10-18 04:33:00,148.822,148.841,148.811,148.831,162100002.0
2006-10-18 04:34:00,148.824,148.825,148.821,148.821,115899998.0
2006-10-18 04:35:00,148.812,148.828,148.812,148.826,103000001.0
2006-10-18 04:36:00,148.813,148.822,148.81,148.815,109599998.0
2006-10-18 04:37:00,148.819,148.819,148.806,148.81,78699999.0
2006-10-18 04:38:00,148.804,148.804,148.797,148.803,69599999.0
2006-10-18 04:39:00,148.806,148.806,148.787,148.787,33100001.0
2006-10-18 04:40:00,148.802,148.803,148.794,148.803,35999999.0
2006-10-18 04:41:00,148.801,148.802,148.788,148.802,52500001.0
2006-10-18 04:42:00,148.8,148.8,148.778,148.792,35600000.0
2006-10-18 04:43:00,148.788,148.788,148.78,148.78,59700002.0
2006-10-18 04:44:00,148.771,148.784,148.754,148.77,117199999.0
2006-10-18 04:45:00,148.768,148.768,148.76,148.763,129799997.0
2006-10-18 04:46:00,148.76,148.76,148.746,148.751,69600000.0
2006-10-18 04:47:00,148.763,148.763,148.751,148.762,44800000.0
2006-10-18 04:48:00,148.762,148.769,148.747,148.753,187999999.0
2006-10-18 04:49:00,148.751,148.76,148.748,148.76,51300000.0
2006-10-18 04:50:00,148.747,148.754,148.747,148.752,83099998.0
2006-10-18 04:51:00,148.752,148.762,148.751,148.751,115400004.0
2006-10-18 04:52:00,148.743,148.749,148.741,148.744,52800000.0
2006-10-18 04:53:00,148.748,148.753,148.735,148.753,114699999.0
2006-10-18 04:54:00,148.75,148.75,148.745,148.747,50000000.0
2006-10-18 04:55:00,148.747,148.751,148.744,148.746,97100000.0
2006-10-18 04:56:00,148.745,148.745,148.735,148.737,119700000.0
2006-10-18 04:57:00,148.746,148.755,148.739,148.746,209500000.0
2006-10-18 04:58:00,148.748,148.752,148.748,148.752,32700001.0
2006-10-18 04:59:00,148.755,148.763,148.746,148.746,56900001.0
2006-10-18 05:00:00,148.742,148.746,148.719,148.727,46400000.0
2006-10-18 05:01:00,148.727,148.734,148.722,148.722,116800001.0
2006-10-18 05:02:00,148.715,148.72,148.715,148.72,6700000.0
2006-10-18 05:03:00,148.723,148.727,148.71,148.723,76500001.0
2006-10-18 05:04:00,148.725,148.731,148.721,148.722,179800001.0
2006-10-18 05:05:00,148.722,148.727,148.717,148.727,87100001.0
2006-10-18 05:06:00,148.72,148.747,148.72,148.745,46600000.0
2006-10-18 05:07:00,148.742,148.748,148.739,148.744,105399998.0
2006-10-18 05:08:00,148.746,148.765,148.746,148.765,45200001.0
2006-10-18 05:09:00,148.772,148.78,148.763,148.775,103599999.0
2006-10-18 05:10:00,148.768,148.768,148.76,148.76,117100003.0
2006-10-18 05:11:00,148.768,148.769,148.757,148.768,66299999.0
2006-10-18 05:12:00,148.755,148.769,148.755,148.759,70999999.0
2006-10-18 05:13:00,148.763,148.773,148.758,148.759,119399998.0
2006-10-18 05:14:00,148.764,148.77,148.758,148.761,58400000.0
2006-10-18 05:15:00,148.782,148.789,148.78,148.78,103100000.0
2006-10-18 05:16:00,148.784,148.787,148.77,148.778,72900000.0
2006-10-18 05:17:00,148.767,148.781,148.766,148.766,60000000.0
2006-10-18 05:18:00,148.775,148.775,148.77,148.77,88299999.0
2006-10-18 05:19:00,148.767,148.767,148.757,148.762,86300000.0
2006-10-18 05:20:00,148.773,148.773,148.76,148.761,56700000.0
2006-10-18 05:21:00,148.758,148.773,148.752,148.773,177899999.0
2006-10-18 05:22:00,148.768,148.771,148.762,148.764,102400001.0
2006-10-18 05:23:00,148.762,148.775,148.762,148.775,34400000.0
2006-10-18 05:24:00,148.773,148.773,148.756,148.762,107000002.0
2006-10-18 05:25:00,148.754,148.754,148.749,148.749,14400000.0
2006-10-18 05:26:00,148.753,148.754,148.751,148.754,17600000.0
2006-10-18 05:27:00,148.76,148.76,148.755,148.755,13600000.0
2006-10-18 05:28:00,148.759,148.765,148.753,148.765,109799999.0
2006-10-18 05:29:00,148.765,148.765,148.75,148.765,47800000.0
2006-10-18 05:30:00,148.759,148.761,148.75,148.75,120599999.0
2006-10-18 05:31:00,148.764,148.764,148.761,148.761,12400000.0
2006-10-18 05:32:00,148.767,148.767,148.754,148.754,28000000.0
2006-10-18 05:33:00,148.759,148.769,148.75,148.768,160000003.0
2006-10-18 05:34:00,148.757,148.76,148.757,148.76,20000000.0
2006-10-18 05:35:00,148.76,148.765,148.76,148.765,18400000.0
2006-10-18 05:36:00,148.759,148.771,148.759,148.771,42299999.0
2006-10-18 05:37:00,148.759,148.769,148.759,148.765,40000000.0
2006-10-18 05:38:00,148.77,148.77,148.77,148.77,15200000.0
2006-10-18 05:39:00,148.765,148.768,148.756,148.768,39200000.0
2006-10-18 05:40:00,148.77,148.775,148.763,148.775,96299998.0
2006-10-18 05:41:00,148.768,148.768,148.756,148.756,34500000.0
2006-10-18 05:42:00,148.766,148.766,148.761,148.761,41599999.0
2006-10-18 05:43:00,148.762,148.762,148.745,148.753,188699999.0
2006-10-18 05:44:00,148.752,148.769,148.752,148.767,41000000.0
2006-10-18 05:45:00,148.77,148.772,148.76,148.77,99199999.0
2006-10-18 05:46:00,148.76,148.76,148.755,148.755,16400000.0
2006-10-18 05:47:00,148.751,148.762,148.748,148.758,106600000.0
2006-10-18 05:48:00,148.735,148.76,148.71,148.76,121400001.0
2006-10-18 05:49:00,148.767,148.769,148.75,148.757,41700000.0
2006-10-18 05:50:00,148.752,148.758,148.752,148.758,51900001.0
2006-10-18 05:51:00,148.757,148.763,148.757,148.757,92700000.0
2006-10-18 05:52:00,148.745,148.775,148.739,148.753,72599999.0
2006-10-18 05:53:00,148.758,148.761,148.747,148.749,123999999.0
2006-10-18 05:54:00,148.751,148.754,148.751,148.754,105000001.0
2006-10-18 05:55:00,148.754,148.762,148.748,148.757,53200000.0
2006-10-18 05:56:00,148.762,148.764,148.762,148.762,34399999.0
2006-10-18 05:57:00,148.767,148.768,148.75,148.761,80800000.0
2006-10-18 05:58:00,148.763,148.773,148.757,148.757,91600002.0
2006-10-18 05:59:00,148.756,148.76,148.745,148.76,70000000.0
2006-10-18 06:00:00,148.752,148.762,148.747,148.759,64300000.0
2006-10-18 06:01:00,148.757,148.77,148.749,148.749,76399999.0
2006-10-18 06:02:00,148.752,148.755,148.745,148.755,129399997.0
2006-10-18 06:03:00,148.744,148.744,148.726,148.733,104200001.0
2006-10-18 06:04:00,148.732,148.744,148.725,148.738,79600000.0
2006-10-18 06:05:00,148.75,148.757,148.746,148.757,65899998.0
2006-10-18 06:06:00,148.751,148.761,148.75,148.752,205699998.0
2006-10-18 06:07:00,148.743,148.752,148.743,148.745,119399999.0
2006-10-18 06:08:00,148.754,148.754,148.735,148.747,53900000.0
2006-10-18 06:09:00,148.748,148.755,148.745,148.75,88299999.0
2006-10-18 06:10:00,148.747,148.747,148.739,148.743,77299999.0
2006-10-18 06:11:00,148.746,148.749,148.735,148.749,69099999.0
2006-10-18 06:12:00,148.747,148.75,148.747,148.75,44200000.0
2006-10-18 06:13:00,148.743,148.746,148.734,148.734,121800002.0
2006-10-18 06:14:00,148.748,148.75,148.748,148.749,15900000.0
2006-10-18 06:15:00,148.755,148.755,148.743,148.745,65799999.0
2006-10-18 06:16:00,148.75,148.757,148.745,148.75,69700000.0
2006-10-18 06:17:00,148.751,148.763,148.747,148.763,28200000.0
2006-10-18 06:18:00,148.754,148.759,148.751,148.758,103900002.0
2006-10-18 06:19:00,148.765,148.765,148.752,148.757,116500002.0
2006-10-18 06:20:00,148.757,148.768,148.757,148.768,20000000.0
2006-10-18 06:21:00,148.763,148.77,148.752,148.77,75500002.0
2006-10-18 06:22:00,148.765,148.772,148.763,148.766,68200000.0
2006-10-18 06:23:00,148.772,148.777,148.76,148.77,115600000.0
2006-10-18 06:24:00,148.77,148.77,148.77,148.77,13600000.0
2006-10-18 06:25:00,148.775,148.775,148.765,148.77,85299998.0
2006-10-18 06:26:00,148.769,148.769,148.763,148.763,71500002.0
2006-10-18 06:27:00,148.768,148.773,148.766,148.769,59400000.0
2006-10-18 06:28:00,148.77,148.775,148.762,148.762,104100000.0
2006-10-18 06:29:00,148.77,148.77,148.77,148.77,8000000.0
2006-10-18 06:30:00,148.77,148.77,148.762,148.762,40700000.0
2006-10-18 06:31:00,148.767,148.767,148.761,148.761,85500001.0
2006-10-18 06:32:00,148.76,148.765,148.755,148.758,58200000.0
2006-10-18 06:33:00,148.758,148.76,148.756,148.756,87500002.0
2006-10-18 06:34:00,148.757,148.757,148.754,148.754,8800000.0
2006-10-18 06:35:00,148.759,148.761,148.754,148.754,31200000.0
2006-10-18 06:36:00,148.76,148.765,148.757,148.765,55899999.0
2006-10-18 06:37:00,148.774,148.774,148.766,148.773,37200000.0
2006-10-18 06:38:00,148.781,148.784,148.773,148.777,126700001.0
2006-10-18 06:39:00,148.777,148.777,148.768,148.768,42300000.0
2006-10-18 06:40:00,148.754,148.774,148.754,148.762,212999998.0
2006-10-18 06:41:00,148.759,148.76,148.754,148.76,126200001.0
2006-10-18 06:42:00,148.763,148.767,148.758,148.758,140199999.0
2006-10-18 06:43:00,148.764,148.772,148.759,148.759,106299999.0
2006-10-18 06:44:00,148.768,148.768,148.764,148.765,32700000.0
2006-10-18 06:45:00,148.768,148.775,148.761,148.77,105599999.0
2006-10-18 06:46:00,148.768,148.778,148.764,148.764,82100000.0
2006-10-18 06:47:00,148.773,148.778,148.763,148.763,40399999.0
2006-10-18 06:48:00,148.771,148.771,148.752,148.752,44800000.0
2006-10-18 06:49:00,148.76,148.762,148.76,148.761,30400000.0
2006-10-18 06:50:00,148.77,148.777,148.759,148.771,68400001.0
2006-10-18 06:51:00,148.779,148.788,148.768,148.78,78100000.0
2006-10-18 06:52:00,148.778,148.785,148.77,148.77,81300000.0
2006-10-18 06:53:00,148.775,148.775,148.775,148.775,34400000.0
2006-10-18 06:54:00,148.774,148.78,148.768,148.772,74900000.0
2006-10-18 06:55:00,148.775,148.785,148.775,148.778,174000004.0
2006-10-18 06:56:00,148.782,148.782,148.767,148.77,121999998.0
2006-10-18 06:57:00,148.758,148.765,148.735,148.758,66199999.0
2006-10-18 06:58:00,148.77,148.775,148.767,148.775,103100000.0
2006-10-18 06:59:00,148.778,148.782,148.773,148.78,73899999.0
2006-10-18 07:00:00,148.785,148.786,148.772,148.786,117900002.0
2006-10-18 07:01:00,148.787,148.797,148.787,148.79,90699999.0
2006-10-18 07:02:00,148.785,148.791,148.782,148.782,59199999.0
2006-10-18 07:03:00,148.78,148.786,148.779,148.78,112099998.0
2006-10-18 07:04:00,148.779,148.783,148.778,148.778,138299999.0
2006-10-18 07:05:00,148.763,148.775,148.763,148.77,62200000.0
2006-10-18 07:06:00,148.769,148.769,148.76,148.76,94900001.0
2006-10-18 07:07:00,148.766,148.772,148.762,148.762,90299998.0
2006-10-18 07:08:00,148.76,148.765,148.75,148.758,92399999.0
2006-10-18 07:09:00,148.763,148.774,148.76,148.76,155099998.0
2006-10-18 07:10:00,148.762,148.768,148.75,148.766,85600000.0
2006-10-18 07:11:00,148.76,148.765,148.755,148.76,119200000.0
2006-10-18 07:12:00,148.763,148.777,148.763,148.777,95899999.0
2006-10-18 07:13:00,148.775,148.775,148.766,148.77,110099999.0
2006-10-18 07:14:00,148.764,148.774,148.763,148.763,136099998.0
2006-10-18 07:15:00,148.759,148.773,148.759,148.764,64299999.0
2006-10-18 07:16:00,148.764,148.775,148.758,148.77,98200000.0
2006-10-18 07:17:00,148.757,148.758,148.745,148.758,96699998.0
2006-10-18 07:18:00,148.748,148.75,148.748,148.75,59000000.0
2006-10-18 07:19:00,148.743,148.743,148.742,148.742,81099999.0
2006-10-18 07:20:00,148.731,148.751,148.731,148.751,76200001.0
2006-10-18 07:21:00,148.753,148.753,148.741,148.743,53300000.0
2006-10-18 07:22:00,148.75,148.755,148.746,148.746,98100001.0
2006-10-18 07:23:00,148.755,148.755,148.748,148.752,83899999.0
2006-10-18 07:24:00,148.744,148.755,148.744,148.755,30900000.0
2006-10-18 07:25:00,148.754,148.763,148.754,148.754,50400000.0
2006-10-18 07:26:00,148.758,148.761,148.754,148.755,30600000.0
2006-10-18 07:27:00,148.757,148.76,148.75,148.75,85500001.0
2006-10-18 07:28:00,148.76,148.76,148.757,148.76,91100000.0
2006-10-18 07:29:00,148.755,148.765,148.755,148.76,76100000.0
2006-10-18 07:30:00,148.754,148.764,148.754,148.764,93099998.0
2006-10-18 07:31:00,148.762,148.762,148.758,148.76,28000000.0
2006-10-18 07:32:00,148.763,148.763,148.752,148.752,87999996.0
2006-10-18 07:33:00,148.75,148.755,148.745,148.75,104199999.0
2006-10-18 07:34:00,148.758,148.761,148.754,148.761,79199999.0
2006-10-18 07:35:00,148.759,148.765,148.751,148.757,43499999.0
2006-10-18 07:36:00,148.767,148.768,148.76,148.763,44800000.0
2006-10-18 07:37:00,148.773,148.786,148.773,148.777,53500000.0
2006-10-18 07:38:00,148.776,148.781,148.776,148.781,8800000.0
2006-10-18 07:39:00,148.761,148.769,148.752,148.752,105300000.0
2006-10-18 07:40:00,148.745,148.756,148.745,148.75,175600001.0
2006-10-18 07:41:00,148.744,148.757,148.742,148.757,89500000.0
2006-10-18 07:42:00,148.752,148.76,148.752,148.76,17600000.0
2006-10-18 07:43:00,148.754,148.764,148.753,148.764,91100000.0
2006-10-18 07:44:00,148.759,148.759,148.748,148.752,56800000.0
2006-10-18 07:45:00,148.739,148.753,148.735,148.736,121500001.0
2006-10-18 07:46:00,148.735,148.744,148.735,148.735,71000002.0
2006-10-18 07:47:00,148.725,148.725,148.713,148.718,66499999.0
2006-10-18 07:48:00,148.715,148.715,148.705,148.707,68100002.0
2006-10-18 07:49:00,148.713,148.717,148.713,148.717,50699999.0
2006-10-18 07:50:00,148.726,148.739,148.722,148.734,105999998.0
2006-10-18 07:51:00,148.728,148.735,148.725,148.73,88200000.0
2006-10-18 07:52:00,148.734,148.747,148.734,148.737,34000000.0
2006-10-18 07:53:00,148.733,148.739,148.733,148.737,28100000.0
2006-10-18 07:54:00,148.733,148.733,148.717,148.72,41100000.0
2006-10-18 07:55:00,148.728,148.735,148.728,148.735,116400002.0
2006-10-18 07:56:00,148.728,148.729,148.716,148.716,74300000.0
2006-10-18 07:57:00,148.723,148.723,148.716,148.716,43300000.0
2006-10-18 07:58:00,148.727,148.733,148.72,148.728,112800003.0
2006-10-18 07:59:00,148.725,148.743,148.725,148.743,79800001.0
2006-10-18 08:00:00,148.737,148.737,148.723,148.725,58899999.0
2006-10-18 08:01:00,148.728,148.728,148.723,148.723,72699999.0
2006-10-18 08:02:00,148.714,148.714,148.706,148.708,54800000.0
2006-10-18 08:03:00,148.692,148.692,148.677,148.677,134900000.0
2006-10-18 08:04:00,148.678,148.678,148.647,148.649,144899999.0
2006-10-18 08:05:00,148.651,148.671,148.651,148.671,67800001.0
2006-10-18 08:06:00,148.664,148.666,148.653,148.658,145099998.0
2006-10-18 08:07:00,148.654,148.664,148.654,148.664,48100001.0
2006-10-18 08:08:00,148.663,148.665,148.653,148.653,141300001.0
2006-10-18 08:09:00,148.666,148.683,148.665,148.665,89000000.0
2006-10-18 08:10:00,148.657,148.664,148.65,148.664,121999997.0
2006-10-18 08:11:00,148.67,148.672,148.666,148.671,119599997.0
2006-10-18 08:12:00,148.667,148.667,148.652,148.655,116500001.0
2006-10-18 08:13:00,148.664,148.678,148.663,148.663,50200000.0
2006-10-18 08:14:00,148.67,148.678,148.67,148.678,157400003.0
2006-10-18 08:15:00,148.678,148.689,148.676,148.682,41600000.0
2006-10-18 08:16:00,148.678,148.678,148.675,148.677,64700002.0
2006-10-18 08:17:00,148.672,148.674,148.661,148.674,84800000.0
2006-10-18 08:18:00,148.668,148.676,148.668,148.671,84199999.0
2006-10-18 08:19:00,148.675,148.69,148.675,148.684,111600000.0
2006-10-18 08:20:00,148.676,148.686,148.668,148.673,60200001.0
2006-10-18 08:21:00,148.665,148.678,148.664,148.678,103299999.0
2006-10-18 08:22:00,148.678,148.686,148.675,148.685,144000000.0
2006-10-18 08:23:00,148.684,148.699,148.684,148.691,68999999.0
2006-10-18 08:24:00,148.693,148.711,148.692,148.711,84500001.0
2006-10-18 08:25:00,148.705,148.705,148.688,148.69,129400000.0
2006-10-18 08:26:00,148.701,148.701,148.689,148.692,110700000.0
2006-10-18 08:27:00,148.68,148.689,148.661,148.661,75200000.0
2006-10-18 08:28:00,148.658,148.665,148.637,148.637,161600000.0
2006-10-18 08:29:00,148.644,148.654,148.644,148.651,89900003.0
2006-10-18 08:30:00,148.65,148.65,148.634,148.635,121200001.0
2006-10-18 08:31:00,148.645,148.657,148.645,148.655,52600000.0
2006-10-18 08:32:00,148.641,148.641,148.623,148.623,53300001.0
2006-10-18 08:33:00,148.618,148.618,148.605,148.608,84800000.0
2006-10-18 08:34:00,148.603,148.632,148.603,148.632,115200001.0
2006-10-18 08:35:00,148.621,148.622,148.609,148.615,83099999.0
2006-10-18 08:36:00,148.6,148.611,148.571,148.577,89800001.0
2006-10-18 08:37:00,148.57,148.587,148.565,148.565,98200000.0
2006-10-18 08:38:00,148.563,148.563,148.549,148.553,61100000.0
2006-10-18 08:39:00,148.548,148.577,148.541,148.57,118900001.0
2006-10-18 08:40:00,148.563,148.567,148.558,148.567,113000000.0
2006-10-18 08:41:00,148.56,148.572,148.555,148.572,180700004.0
2006-10-18 08:42:00,148.568,148.57,148.554,148.565,87099999.0
2006-10-18 08:43:00,148.559,148.575,148.549,148.575,105100001.0
2006-10-18 08:44:00,148.582,148.591,148.58,148.583,105900001.0
2006-10-18 08:45:00,148.579,148.587,148.571,148.583,44800000.0
2006-10-18 08:46:00,148.599,148.613,148.597,148.607,110500002.0
2006-10-18 08:47:00,148.612,148.62,148.601,148.605,102199999.0
2006-10-18 08:48:00,148.608,148.615,148.601,148.61,65700001.0
2006-10-18 08:49:00,148.597,148.619,148.597,148.606,108100002.0
2006-10-18 08:50:00,148.61,148.645,148.61,148.645,69999999.0
2006-10-18 08:51:00,148.662,148.689,148.66,148.677,98400000.0
2006-10-18 08:52:00,148.667,148.667,148.65,148.65,88500001.0
2006-10-18 08:53:00,148.643,148.644,148.63,148.64,133999999.0
2006-10-18 08:54:00,148.641,148.641,148.587,148.595,121299999.0
2006-10-18 08:55:00,148.61,148.616,148.61,148.616,114700000.0
2006-10-18 08:56:00,148.613,148.617,148.602,148.617,78400000.0
2006-10-18 08:57:00,148.625,148.658,148.625,148.658,175400001.0
2006-10-18 08:58:00,148.667,148.671,148.638,148.638,91599998.0
2006-10-18 08:59:00,148.632,148.656,148.631,148.652,146999999.0
2006-10-18 09:00:00,148.645,148.66,148.645,148.651,122899999.0
2006-10-18 09:01:00,148.647,148.676,148.636,148.666,145499998.0
2006-10-18 09:02:00,148.669,148.688,148.669,148.681,76700000.0
2006-10-18 09:03:00,148.68,148.68,148.657,148.658,65699999.0
2006-10-18 09:04:00,148.66,148.69,148.66,148.681,95700000.0
2006-10-18 09:05:00,148.676,148.676,148.667,148.676,62500000.0
2006-10-18 09:06:00,148.681,148.725,148.681,148.725,134900001.0
2006-10-18 09:07:00,148.728,148.743,148.72,148.742,32800000.0
2006-10-18 09:08:00,148.766,148.786,148.766,148.772,82500001.0
2006-10-18 09:09:00,148.768,148.78,148.757,148.78,77100000.0
2006-10-18 09:10:00,148.766,148.766,148.753,148.758,60000000.0
2006-10-18 09:11:00,148.759,148.759,148.719,148.721,39700000.0
2006-10-18 09:12:00,148.715,148.719,148.701,148.71,95100000.0
2006-10-18 09:13:00,148.712,148.719,148.662,148.668,75500000.0
2006-10-18 09:14:00,148.676,148.677,148.654,148.654,168000002.0
2006-10-18 09:15:00,148.656,148.664,148.655,148.66,97300000.0
2006-10-18 09:16:00,148.663,148.665,148.649,148.665,70100000.0
2006-10-18 09:17:00,148.672,148.682,148.661,148.682,113200004.0
2006-10-18 09:18:00,148.684,148.707,148.684,148.706,158200000.0
2006-10-18 09:19:00,148.694,148.696,148.682,148.693,47600000.0
2006-10-18 09:20:00,148.682,148.69,148.676,148.678,64300001.0
2006-10-18 09:21:00,148.687,148.701,148.687,148.697,80299998.0
2006-10-18 09:22:00,148.702,148.708,148.698,148.708,106000000.0
2006-10-18 09:23:00,148.705,148.705,148.695,148.696,114600002.0
2006-10-18 09:24:00,148.695,148.699,148.676,148.677,86399999.0
2006-10-18 09:25:00,148.675,148.685,148.671,148.673,88799999.0
2006-10-18 09:26:00,148.681,148.692,148.68,148.689,129199998.0
2006-10-18 09:27:00,148.692,148.692,148.671,148.683,84700000.0
2006-10-18 09:28:00,148.678,148.678,148.659,148.668,71300000.0
2006-10-18 09:29:00,148.682,148.692,148.677,148.677,141199998.0
2006-10-18 09:30:00,148.685,148.691,148.677,148.677,103099999.0
2006-10-18 09:31:00,148.694,148.697,148.686,148.697,99700000.0
2006-10-18 09:32:00,148.7,148.722,148.7,148.712,36700000.0
2006-10-18 09:33:00,148.719,148.727,148.713,148.727,80600002.0
2006-10-18 09:34:00,148.731,148.746,148.722,148.722,78299999.0
2006-10-18 09:35:00,148.715,148.737,148.715,148.729,87600001.0
2006-10-18 09:36:00,148.734,148.734,148.722,148.727,110800000.0
2006-10-18 09:37:00,148.725,148.733,148.717,148.718,48200000.0
2006-10-18 09:38:00,148.718,148.725,148.716,148.725,65799999.0
2006-10-18 09:39:00,148.731,148.739,148.719,148.719,77199999.0
2006-10-18 09:40:00,148.713,148.754,148.713,148.754,187900002.0
2006-10-18 09:41:00,148.751,148.769,148.751,148.763,41300000.0
2006-10-18 09:42:00,148.765,148.779,148.755,148.777,102500002.0
2006-10-18 09:43:00,148.745,148.748,148.734,148.735,80499999.0
2006-10-18 09:44:00,148.732,148.74,148.73,148.733,97099998.0
2006-10-18 09:45:00,148.745,148.75,148.735,148.736,111600004.0
2006-10-18 09:46:00,148.748,148.762,148.744,148.758,158800000.0
2006-10-18 09:47:00,148.768,148.774,148.752,148.752,40800000.0
2006-10-18 09:48:00,148.752,148.752,148.74,148.747,70700001.0
2006-10-18 09:49:00,148.752,148.753,148.738,148.738,103300003.0
2006-10-18 09:50:00,148.737,148.749,148.737,148.749,160099999.0
2006-10-18 09:51:00,148.761,148.772,148.758,148.772,116400001.0
2006-10-18 09:52:00,148.773,148.781,148.761,148.762,88800001.0
2006-10-18 09:53:00,148.767,148.767,148.763,148.763,18400000.0
2006-10-18 09:54:00,148.763,148.769,148.753,148.763,118299999.0
2006-10-18 09:55:00,148.757,148.77,148.753,148.77,52999999.0
2006-10-18 09:56:00,148.773,148.782,148.771,148.774,115199998.0
2006-10-18 09:57:00,148.772,148.78,148.762,148.762,131699999.0
2006-10-18 09:58:00,148.777,148.793,148.777,148.781,53999998.0
2006-10-18 09:59:00,148.789,148.797,148.789,148.797,58100000.0
2006-10-18 10:00:00,148.786,148.786,148.768,148.78,99500001.0
2006-10-18 10:01:00,148.776,148.787,148.776,148.785,50700000.0
2006-10-18 10:02:00,148.783,148.795,148.783,148.795,109299998.0
2006-10-18 10:03:00,148.784,148.796,148.784,148.796,59599998.0
2006-10-18 10:04:00,148.794,148.794,148.781,148.781,39300000.0
2006-10-18 10:05:00,148.772,148.774,148.766,148.772,80599998.0
2006-10-18 10:06:00,148.766,148.766,148.744,148.744,65600000.0
2006-10-18 10:07:00,148.733,148.733,148.722,148.724,108500001.0
2006-10-18 10:08:00,148.728,148.728,148.722,148.728,58699999.0
2006-10-18 10:09:00,148.738,148.742,148.733,148.74,68899999.0
2006-10-18 10:10:00,148.758,148.761,148.754,148.756,68500000.0
2006-10-18 10:11:00,148.761,148.775,148.761,148.774,115900001.0
2006-10-18 10:12:00,148.778,148.793,148.772,148.789,74899998.0
2006-10-18 10:13:00,148.789,148.792,148.782,148.787,71200000.0
2006-10-18 10:14:00,148.775,148.775,148.763,148.77,136899998.0
2006-10-18 10:15:00,148.765,148.771,148.748,148.748,159800003.0
2006-10-18 10:16:00,148.747,148.759,148.733,148.735,89199999.0
2006-10-18 10:17:00,148.726,148.726,148.715,148.726,44400000.0
2006-10-18 10:18:00,148.724,148.754,148.724,148.749,180900004.0
2006-10-18 10:19:00,148.758,148.818,148.758,148.818,99500000.0
2006-10-18 10:20:00,148.822,148.843,148.822,148.843,68900000.0
2006-10-18 10:21:00,148.839,148.839,148.81,148.813,93700001.0
2006-10-18 10:22:00,148.81,148.826,148.807,148.809,155600001.0
2006-10-18 10:23:00,148.805,148.818,148.801,148.815,39800000.0
2006-10-18 10:24:00,148.82,148.821,148.808,148.808,37600000.0
2006-10-18 10:25:00,148.81,148.815,148.796,148.805,172699999.0
2006-10-18 10:26:00,148.796,148.796,148.765,148.765,166999998.0
2006-10-18 10:27:00,148.768,148.784,148.768,148.784,8800000.0
2006-10-18 10:28:00,148.79,148.797,148.782,148.797,87899999.0
2006-10-18 10:29:00,148.793,148.793,148.778,148.786,68700000.0
2006-10-18 10:30:00,148.788,148.788,148.763,148.77,94400001.0
2006-10-18 10:31:00,148.764,148.764,148.734,148.735,108600000.0
2006-10-18 10:32:00,148.726,148.726,148.72,148.723,125800000.0
2006-10-18 10:33:00,148.722,148.742,148.722,148.742,104699999.0
2006-10-18 10:34:00,148.744,148.752,148.738,148.738,121000002.0
2006-10-18 10:35:00,148.742,148.746,148.724,148.724,150099999.0
2006-10-18 10:36:00,148.718,148.728,148.71,148.725,88800000.0
2006-10-18 10:37:00,148.733,148.736,148.718,148.718,47100000.0
2006-10-18 10:38:00,148.724,148.735,148.724,148.728,34800000.0
2006-10-18 10:39:00,148.732,148.747,148.732,148.746,33100000.0
2006-10-18 10:40:00,148.745,148.752,148.731,148.749,130700002.0
2006-10-18 10:41:00,148.743,148.759,148.743,148.758,73699999.0
2006-10-18 10:42:00,148.753,148.762,148.745,148.745,56799999.0
2006-10-18 10:43:00,148.744,148.754,148.742,148.746,85300000.0
2006-10-18 10:44:00,148.748,148.755,148.741,148.755,100399999.0
2006-10-18 10:45:00,148.752,148.778,148.752,148.768,183399998.0
2006-10-18 10:46:00,148.768,148.785,148.76,148.785,78100002.0
2006-10-18 10:47:00,148.794,148.798,148.788,148.792,118800000.0
2006-10-18 10:48:00,148.789,148.802,148.788,148.802,59400000.0
2006-10-18 10:49:00,148.795,148.795,148.781,148.79,113799999.0
2006-10-18 10:50:00,148.798,148.812,148.798,148.807,60200000.0
2006-10-18 10:51:00,148.816,148.816,148.808,148.815,52000000.0
2006-10-18 10:52:00,148.812,148.823,148.812,148.812,87000000.0
2006-10-18 10:53:00,148.82,148.825,148.811,148.818,126999999.0
2006-10-18 10:54:00,148.815,148.839,148.796,148.839,116799999.0
2006-10-18 10:55:00,148.841,148.841,148.816,148.82,207000004.0
2006-10-18 10:56:00,148.833,148.842,148.828,148.832,65200002.0
2006-10-18 10:57:00,148.834,148.837,148.831,148.837,64399999.0
2006-10-18 10:58:00,148.844,148.852,148.843,148.843,34000000.0
2006-10-18 10:59:00,148.83,148.83,148.797,148.797,60300000.0
2006-10-18 11:00:00,148.804,148.804,148.79,148.79,143299998.0
2006-10-18 11:01:00,148.782,148.853,148.782,148.853,130500000.0
2006-10-18 11:02:00,148.84,148.84,148.82,148.82,40400000.0
2006-10-18 11:03:00,148.814,148.843,148.814,148.843,83200001.0
2006-10-18 11:04:00,148.86,148.86,148.851,148.86,120700000.0
2006-10-18 11:05:00,148.88,148.88,148.86,148.86,91699999.0
2006-10-18 11:06:00,148.856,148.856,148.841,148.852,92699999.0
2006-10-18 11:07:00,148.839,148.839,148.816,148.818,30200000.0
2006-10-18 11:08:00,148.813,148.813,148.766,148.766,124700001.0
2006-10-18 11:09:00,148.774,148.779,148.761,148.77,62499999.0
2006-10-18 11:10:00,148.779,148.784,148.769,148.776,136900000.0
2006-10-18 11:11:00,148.778,148.778,148.762,148.762,136000000.0
2006-10-18 11:12:00,148.77,148.782,148.77,148.779,102699998.0
2006-10-18 11:13:00,148.785,148.813,148.785,148.813,106000002.0
2006-10-18 11:14:00,148.812,148.824,148.808,148.824,97199999.0
2006-10-18 11:15:00,148.803,148.821,148.803,148.821,80699998.0
2006-10-18 11:16:00,148.822,148.828,148.808,148.817,70600001.0
2006-10-18 11:17:00,148.821,148.843,148.821,148.838,129200000.0
2006-10-18 11:18:00,148.845,148.845,148.83,148.83,15300000.0
2006-10-18 11:19:00,148.843,148.848,148.843,148.843,47100000.0
2006-10-18 11:20:00,148.839,148.87,148.839,148.857,113200000.0
2006-10-18 11:21:00,148.865,148.884,148.865,148.881,116999997.0
2006-10-18 11:22:00,148.881,148.881,148.856,148.856,111200000.0
2006-10-18 11:23:00,148.848,148.864,148.848,148.852,87400000.0
2006-10-18 11:24:00,148.856,148.856,148.841,148.841,69300000.0
2006-10-18 11:25:00,148.836,148.845,148.829,148.83,77200000.0
2006-10-18 11:26:00,148.827,148.839,148.796,148.796,99000003.0
2006-10-18 11:27:00,148.789,148.797,148.784,148.784,71800000.0
2006-10-18 11:28:00,148.783,148.786,148.769,148.777,139100001.0
2006-10-18 11:29:00,148.787,148.787,148.773,148.783,121399998.0
2006-10-18 11:30:00,148.792,148.803,148.784,148.794,54800000.0
2006-10-18 11:31:00,148.794,148.808,148.781,148.798,150199997.0
2006-10-18 11:32:00,148.803,148.808,148.793,148.798,35200000.0
2006-10-18 11:33:00,148.799,148.799,148.78,148.788,71700000.0
2006-10-18 11:34:00,148.794,148.794,148.775,148.793,57200000.0
2006-10-18 11:35:00,148.797,148.815,148.797,148.807,223900002.0
2006-10-18 11:36:00,148.83,148.84,148.821,148.838,153900002.0
2006-10-18 11:37:00,148.838,148.838,148.825,148.825,26300000.0
2006-10-18 11:38:00,148.816,148.816,148.8,148.803,41800000.0
2006-10-18 11:39:00,148.802,148.821,148.793,148.821,56600000.0
2006-10-18 11:40:00,148.83,148.86,148.83,148.856,37000000.0
2006-10-18 11:41:00,148.85,148.853,148.835,148.843,151000004.0
2006-10-18 11:42:00,148.837,148.839,148.824,148.824,53500000.0
2006-10-18 11:43:00,148.823,148.823,148.81,148.819,84300000.0
2006-10-18 11:44:00,148.822,148.822,148.804,148.81,77700000.0
2006-10-18 11:45:00,148.805,148.813,148.798,148.803,86300000.0
2006-10-18 11:46:00,148.799,148.812,148.799,148.805,48500000.0
2006-10-18 11:47:00,148.816,148.834,148.816,148.825,102799999.0
2006-10-18 11:48:00,148.824,148.849,148.824,148.842,219099998.0
2006-10-18 11:49:00,148.834,148.851,148.829,148.851,97700000.0
2006-10-18 11:50:00,148.843,148.855,148.84,148.855,144899998.0
2006-10-18 11:51:00,148.863,148.873,148.856,148.856,165899998.0
2006-10-18 11:52:00,148.852,148.865,148.852,148.86,104300000.0
2006-10-18 11:53:00,148.86,148.873,148.858,148.873,68400000.0
2006-10-18 11:54:00,148.869,148.869,148.851,148.865,147199999.0
2006-10-18 11:55:00,148.872,148.872,148.852,148.852,82299998.0
2006-10-18 11:56:00,148.852,148.852,148.836,148.844,136000001.0
2006-10-18 11:57:00,148.845,148.846,148.833,148.833,151100001.0
2006-10-18 11:58:00,148.828,148.849,148.824,148.849,34400000.0
2006-10-18 11:59:00,148.855,148.862,148.85,148.858,154900000.0
2006-10-18 12:00:00,148.856,148.862,148.852,148.852,120199999.0
2006-10-18 12:01:00,148.85,148.855,148.845,148.845,63600001.0
2006-10-18 12:02:00,148.845,148.854,148.845,148.847,80300000.0
2006-10-18 12:03:00,148.849,148.854,148.846,148.85,146500002.0
2006-10-18 12:04:00,148.852,148.852,148.834,148.837,46600000.0
2006-10-18 12:05:00,148.833,148.857,148.828,148.855,166699996.0
2006-10-18 12:06:00,148.849,148.852,148.841,148.85,88000000.0
2006-10-18 12:07:00,148.845,148.858,148.845,148.858,60300000.0
2006-10-18 12:08:00,148.848,148.848,148.833,148.833,70900000.0
2006-10-18 12:09:00,148.838,148.848,148.838,148.842,66100001.0
2006-10-18 12:10:00,148.847,148.85,148.843,148.843,103400001.0
2006-10-18 12:11:00,148.838,148.846,148.832,148.846,104800000.0
2006-10-18 12:12:00,148.846,148.846,148.84,148.842,30400000.0
2006-10-18 12:13:00,148.842,148.85,148.84,148.84,40800000.0
2006-10-18 12:14:00,148.84,148.845,148.83,148.84,200100004.0
2006-10-18 12:15:00,148.838,148.867,148.838,148.858,54400000.0
2006-10-18 12:16:00,148.855,148.867,148.848,148.864,72000000.0
2006-10-18 12:17:00,148.861,148.868,148.85,148.867,155199998.0
2006-10-18 12:18:00,148.858,148.863,148.851,148.857,92000000.0
2006-10-18 12:19:00,148.854,148.87,148.854,148.856,141600000.0
2006-10-18 12:20:00,148.836,148.851,148.833,148.847,143800002.0
2006-10-18 12:21:00,148.837,148.847,148.837,148.845,62900000.0
2006-10-18 12:22:00,148.845,148.86,148.841,148.85,85799999.0
2006-10-18 12:23:00,148.858,148.864,148.853,148.853,54800000.0
2006-10-18 12:24:00,148.856,148.86,148.85,148.86,60200001.0
2006-10-18 12:25:00,148.866,148.866,148.839,148.839,82200002.0
2006-10-18 12:26:00,148.838,148.846,148.837,148.846,94300000.0
2006-10-18 12:27:00,148.845,148.849,148.845,148.848,104399999.0
2006-10-18 12:28:00,148.847,148.849,148.845,148.848,71100000.0
2006-10-18 12:29:00,148.846,148.846,148.826,148.833,68999999.0
2006-10-18 12:30:00,148.839,148.85,148.834,148.85,110100000.0
2006-10-18 12:31:00,148.85,148.85,148.833,148.838,101199997.0
2006-10-18 12:32:00,148.845,148.845,148.833,148.833,118200001.0
2006-10-18 12:33:00,148.839,148.84,148.835,148.838,72899998.0
2006-10-18 12:34:00,148.84,148.847,148.833,148.847,99700001.0
2006-10-18 12:35:00,148.843,148.852,148.837,148.837,79300000.0
2006-10-18 12:36:00,148.842,148.854,148.839,148.85,81000001.0
2006-10-18 12:37:00,148.841,148.841,148.823,148.823,142199998.0
2006-10-18 12:38:00,148.816,148.823,148.815,148.823,46400000.0
2006-10-18 12:39:00,148.821,148.821,148.814,148.818,66600000.0
2006-10-18 12:40:00,148.815,148.824,148.794,148.824,183799999.0
2006-10-18 12:41:00,148.81,148.833,148.808,148.815,67600000.0
2006-10-18 12:42:00,148.802,148.803,148.784,148.803,138700000.0
2006-10-18 12:43:00,148.8,148.815,148.8,148.815,75099998.0
2006-10-18 12:44:00,148.814,148.823,148.814,148.823,48800000.0
2006-10-18 12:45:00,148.833,148.836,148.825,148.831,134799998.0
2006-10-18 12:46:00,148.837,148.842,148.833,148.839,80000000.0
2006-10-18 12:47:00,148.835,148.842,148.835,148.835,104599998.0
2006-10-18 12:48:00,148.848,148.852,148.84,148.848,112799999.0
2006-10-18 12:49:00,148.847,148.857,148.832,148.836,113399999.0
2006-10-18 12:50:00,148.838,148.841,148.828,148.832,67499999.0
2006-10-18 12:51:00,148.835,148.835,148.83,148.83,21400000.0
2006-10-18 12:52:00,148.835,148.853,148.835,148.851,51700000.0
2006-10-18 12:53:00,148.86,148.86,148.836,148.849,100300000.0
2006-10-18 12:54:00,148.839,148.858,148.839,148.852,111100001.0
2006-10-18 12:55:00,148.848,148.857,148.845,148.857,72399999.0
2006-10-18 12:56:00,148.858,148.861,148.852,148.856,104400000.0
2006-10-18 12:57:00,148.864,148.875,148.864,148.87,111499998.0
2006-10-18 12:58:00,148.876,148.877,148.86,148.866,72500000.0
2006-10-18 12:59:00,148.862,148.873,148.862,148.872,34100000.0
2006-10-18 13:00:00,148.887,148.906,148.887,148.906,44000001.0
2006-10-18 13:01:00,148.902,148.911,148.899,148.901,81299998.0
2006-10-18 13:02:00,148.89,148.898,148.889,148.895,92300001.0
2006-10-18 13:03:00,148.902,148.904,148.879,148.879,142100003.0
2006-10-18 13:04:00,148.877,148.878,148.869,148.872,33600000.0
2006-10-18 13:05:00,148.857,148.857,148.837,148.837,56300000.0
2006-10-18 13:06:00,148.827,148.862,148.826,148.86,83899999.0
2006-10-18 13:07:00,148.862,148.865,148.855,148.855,74600001.0
2006-10-18 13:08:00,148.844,148.858,148.844,148.852,144800000.0
2006-10-18 13:09:00,148.849,148.855,148.841,148.855,153100002.0
2006-10-18 13:10:00,148.845,148.846,148.833,148.833,110799999.0
2006-10-18 13:11:00,148.832,148.837,148.789,148.789,80600001.0
2006-10-18 13:12:00,148.776,148.8,148.776,148.8,41300000.0
2006-10-18 13:13:00,148.81,148.815,148.803,148.81,47600000.0
2006-10-18 13:14:00,148.802,148.814,148.801,148.805,78300000.0
2006-10-18 13:15:00,148.808,148.822,148.808,148.822,143399999.0
2006-10-18 13:16:00,148.822,148.824,148.809,148.815,100800000.0
2006-10-18 13:17:00,148.81,148.81,148.792,148.8,90999998.0
2006-10-18 13:18:00,148.801,148.812,148.795,148.812,73900000.0
2006-10-18 13:19:00,148.793,148.817,148.777,148.81,131600001.0
2006-10-18 13:20:00,148.814,148.814,148.802,148.802,28800000.0
2006-10-18 13:21:00,148.796,148.806,148.789,148.793,44700000.0
2006-10-18 13:22:00,148.798,148.811,148.798,148.804,39200000.0
2006-10-18 13:23:00,148.793,148.793,148.773,148.78,109600000.0
2006-10-18 13:24:00,148.776,148.776,148.762,148.775,50000000.0
2006-10-18 13:25:00,148.774,148.788,148.774,148.783,99100000.0
2006-10-18 13:26:00,148.775,148.783,148.768,148.783,78299998.0
2006-10-18 13:27:00,148.778,148.779,148.775,148.775,83500000.0
2006-10-18 13:28:00,148.767,148.797,148.767,148.797,125800001.0
2006-10-18 13:29:00,148.794,148.794,148.78,148.79,67100000.0
2006-10-18 13:30:00,148.79,148.79,148.781,148.782,109300000.0
2006-10-18 13:31:00,148.776,148.787,148.776,148.779,120799997.0
2006-10-18 13:32:00,148.76,148.79,148.76,148.782,67199999.0
2006-10-18 13:33:00,148.797,148.797,148.778,148.778,83099998.0
2006-10-18 13:34:00,148.763,148.782,148.763,148.782,72000000.0
2006-10-18 13:35:00,148.77,148.786,148.764,148.768,152900001.0
2006-10-18 13:36:00,148.782,148.788,148.782,148.788,35600000.0
2006-10-18 13:37:00,148.793,148.793,148.78,148.78,150099998.0
2006-10-18 13:38:00,148.783,148.786,148.782,148.784,65199999.0
2006-10-18 13:39:00,148.784,148.788,148.782,148.784,55899999.0
2006-10-18 13:40:00,148.787,148.805,148.787,148.788,45600000.0
2006-10-18 13:41:00,148.79,148.79,148.785,148.79,92699998.0
2006-10-18 13:42:00,148.784,148.786,148.777,148.785,108599999.0
2006-10-18 13:43:00,148.788,148.794,148.782,148.787,119600000.0
2006-10-18 13:44:00,148.791,148.801,148.778,148.788,101200000.0
2006-10-18 13:45:00,148.79,148.8,148.786,148.793,147200000.0
2006-10-18 13:46:00,148.802,148.805,148.797,148.805,145800003.0
2006-10-18 13:47:00,148.8,148.81,148.798,148.804,105299999.0
2006-10-18 13:48:00,148.808,148.814,148.808,148.814,70899998.0
2006-10-18 13:49:00,148.807,148.81,148.803,148.806,85200001.0
2006-10-18 13:50:00,148.802,148.82,148.802,148.818,70299999.0
2006-10-18 13:51:00,148.827,148.832,148.818,148.827,80599999.0
2006-10-18 13:52:00,148.828,148.84,148.823,148.84,64500000.0
2006-10-18 13:53:00,148.834,148.836,148.826,148.826,156000002.0
2006-10-18 13:54:00,148.823,148.825,148.816,148.819,42800000.0
2006-10-18 13:55:00,148.819,148.83,148.819,148.825,82499997.0
2006-10-18 13:56:00,148.825,148.832,148.81,148.81,27800000.0
2006-10-18 13:57:00,148.806,148.814,148.806,148.807,43399999.0
2006-10-18 13:58:00,148.805,148.805,148.794,148.795,27200000.0
2006-10-18 13:59:00,148.795,148.795,148.789,148.789,59900000.0
2006-10-18 14:00:00,148.795,148.799,148.791,148.791,127199998.0
2006-10-18 14:01:00,148.8,148.804,148.796,148.803,49900000.0
2006-10-18 14:02:00,148.795,148.804,148.792,148.792,73900000.0
2006-10-18 14:03:00,148.798,148.803,148.793,148.793,98699997.0
2006-10-18 14:04:00,148.797,148.797,148.774,148.778,196299998.0
2006-10-18 14:05:00,148.768,148.79,148.762,148.79,145700000.0
2006-10-18 14:06:00,148.778,148.778,148.769,148.775,139100001.0
2006-10-18 14:07:00,148.773,148.782,148.773,148.779,58800001.0
2006-10-18 14:08:00,148.78,148.787,148.771,148.787,201199999.0
2006-10-18 14:09:00,148.792,148.805,148.784,148.804,150500000.0
2006-10-18 14:10:00,148.817,148.846,148.817,148.832,131099999.0
2006-10-18 14:11:00,148.842,148.842,148.818,148.818,64400000.0
2006-10-18 14:12:00,148.823,148.823,148.799,148.799,56799999.0
2006-10-18 14:13:00,148.788,148.799,148.783,148.793,135700002.0
2006-10-18 14:14:00,148.788,148.803,148.782,148.803,85499998.0
2006-10-18 14:15:00,148.815,148.838,148.815,148.835,193899999.0
2006-10-18 14:16:00,148.836,148.836,148.824,148.836,146500000.0
2006-10-18 14:17:00,148.833,148.833,148.819,148.822,73899998.0
2006-10-18 14:18:00,148.816,148.831,148.816,148.828,111299997.0
2006-10-18 14:19:00,148.824,148.828,148.82,148.82,25600000.0
2006-10-18 14:20:00,148.812,148.818,148.795,148.805,62299999.0
2006-10-18 14:21:00,148.805,148.831,148.805,148.822,56800000.0
2006-10-18 14:22:00,148.828,148.838,148.825,148.827,138499999.0
2006-10-18 14:23:00,148.83,148.845,148.822,148.822,25400000.0
2006-10-18 14:24:00,148.83,148.848,148.827,148.846,78300002.0
2006-10-18 14:25:00,148.842,148.848,148.833,148.848,83200001.0
2006-10-18 14:26:00,148.843,148.85,148.841,148.841,73300000.0
2006-10-18 14:27:00,148.852,148.875,148.852,148.87,70700000.0
2006-10-18 14:28:00,148.863,148.863,148.853,148.853,78000000.0
2006-10-18 14:29:00,148.842,148.842,148.819,148.829,36800000.0
2006-10-18 14:30:00,148.785,148.865,148.753,148.865,27200000.0
2006-10-18 14:31:00,148.977,148.995,148.948,148.972,89999999.0
2006-10-18 14:32:00,148.977,148.979,148.96,148.96,73700000.0
2006-10-18 14:33:00,148.952,148.953,148.935,148.949,59800000.0
2006-10-18 14:34:00,148.957,148.967,148.949,148.95,172800002.0
2006-10-18 14:35:00,148.961,148.963,148.938,148.938,209400004.0
2006-10-18 14:36:00,148.956,148.987,148.941,148.987,99599999.0
2006-10-18 14:37:00,149.012,149.02,148.992,149.017,148600001.0
2006-10-18 14:38:00,149.022,149.03,148.999,149.022,173399997.0
2006-10-18 14:39:00,149.032,149.046,149.016,149.042,62900000.0
2006-10-18 14:40:00,149.047,149.06,149.035,149.06,59799999.0
2006-10-18 14:41:00,149.066,149.068,149.023,149.026,96700001.0
2006-10-18 14:42:00,149.033,149.056,149.028,149.028,53700000.0
2006-10-18 14:43:00,149.013,149.025,148.989,148.989,101900000.0
2006-10-18 14:44:00,148.999,148.999,148.982,148.992,79500000.0
2006-10-18 14:45:00,148.983,148.991,148.971,148.991,66100000.0
2006-10-18 14:46:00,148.989,149.0,148.987,149.0,38100000.0
2006-10-18 14:47:00,149.002,149.002,148.984,148.987,63999999.0
2006-10-18 14:48:00,148.99,148.997,148.987,148.997,44700000.0
2006-10-18 14:49:00,149.002,149.024,149.002,149.024,20200000.0
2006-10-18 14:50:00,149.02,149.02,148.987,149.017,97999999.0
2006-10-18 14:51:00,149.022,149.056,149.022,149.056,15600000.0
2006-10-18 14:52:00,149.043,149.081,149.043,149.081,74999999.0
2006-10-18 14:53:00,149.082,149.1,149.07,149.07,78599998.0
2006-10-18 14:54:00,149.076,149.091,149.065,149.065,74199999.0
2006-10-18 14:55:00,149.061,149.108,149.061,149.108,109600000.0
2006-10-18 14:56:00,149.116,149.116,149.07,149.071,78800000.0
2006-10-18 14:57:00,149.063,149.063,149.034,149.037,79300001.0
2006-10-18 14:58:00,149.028,149.039,149.005,149.005,92500000.0
2006-10-18 14:59:00,149.0,149.0,148.984,148.986,89000000.0
2006-10-18 15:00:00,149.008,149.01,148.985,148.986,150799998.0
2006-10-18 15:01:00,148.982,148.982,148.963,148.963,52700002.0
2006-10-18 15:02:00,148.943,148.972,148.943,148.97,41300000.0
2006-10-18 15:03:00,148.966,148.972,148.96,148.963,147500002.0
2006-10-18 15:04:00,148.967,148.983,148.967,148.97,131900001.0
2006-10-18 15:05:00,148.966,148.966,148.954,148.955,106000002.0
2006-10-18 15:06:00,148.967,148.967,148.952,148.96,46499999.0
2006-10-18 15:07:00,148.957,148.957,148.94,148.942,123699997.0
2006-10-18 15:08:00,148.949,148.969,148.948,148.962,91400001.0
2006-10-18 15:09:00,148.941,148.945,148.934,148.944,20000000.0
2006-10-18 15:10:00,148.945,148.983,148.945,148.983,67499999.0
2006-10-18 15:11:00,148.987,149.012,148.968,148.968,77500001.0
2006-10-18 15:12:00,148.965,148.979,148.964,148.97,191299999.0
2006-10-18 15:13:00,148.994,149.025,148.986,149.014,64200000.0
2006-10-18 15:14:00,149.014,149.022,149.007,149.019,110800002.0
2006-10-18 15:15:00,149.007,149.025,149.007,149.015,141800003.0
2006-10-18 15:16:00,149.006,149.018,148.994,149.013,72100000.0
2006-10-18 15:17:00,149.016,149.02,149.009,149.014,78299999.0
2006-10-18 15:18:00,149.001,149.001,148.978,148.994,36200000.0
2006-10-18 15:19:00,148.988,149.019,148.986,149.019,68899999.0
2006-10-18 15:20:00,149.012,149.013,148.968,148.977,61399999.0
2006-10-18 15:21:00,148.96,148.96,148.935,148.94,60700000.0
2006-10-18 15:22:00,148.952,148.958,148.936,148.945,70999998.0
2006-10-18 15:23:00,148.94,148.952,148.937,148.952,153500000.0
2006-10-18 15:24:00,148.957,148.957,148.932,148.939,71200000.0
2006-10-18 15:25:00,148.935,148.935,148.915,148.915,154300000.0
2006-10-18 15:26:00,148.907,148.92,148.906,148.906,122200001.0
2006-10-18 15:27:00,148.913,148.933,148.913,148.919,55400000.0
2006-10-18 15:28:00,148.932,148.94,148.913,148.94,53899999.0
2006-10-18 15:29:00,148.951,148.952,148.939,148.952,92800000.0
2006-10-18 15:30:00,148.941,148.941,148.925,148.931,85200001.0
2006-10-18 15:31:00,148.912,148.915,148.905,148.915,90799999.0
2006-10-18 15:32:00,148.914,148.929,148.905,148.927,131600001.0
2006-10-18 15:33:00,148.93,148.93,148.903,148.903,77500001.0
2006-10-18 15:34:00,148.905,148.909,148.883,148.89,79099999.0
2006-10-18 15:35:00,148.899,148.916,148.896,148.91,127699999.0
2006-10-18 15:36:00,148.923,148.93,148.909,148.928,190699997.0
2006-10-18 15:37:00,148.935,148.935,148.918,148.922,83900000.0
2006-10-18 15:38:00,148.909,148.911,148.907,148.91,79099999.0
2006-10-18 15:39:00,148.92,148.935,148.92,148.935,20299999.0
2006-10-18 15:40:00,148.935,148.949,148.925,148.935,76300002.0
2006-10-18 15:41:00,148.93,148.941,148.92,148.92,229699999.0
2006-10-18 15:42:00,148.925,148.928,148.924,148.926,159499996.0
2006-10-18 15:43:00,148.919,148.919,148.911,148.911,26300000.0
2006-10-18 15:44:00,148.9,148.937,148.9,148.925,104500001.0
2006-10-18 15:45:00,148.933,148.948,148.933,148.947,78699999.0
2006-10-18 15:46:00,148.931,148.963,148.931,148.963,82900001.0
2006-10-18 15:47:00,148.973,148.973,148.958,148.969,103800002.0
2006-10-18 15:48:00,148.973,148.977,148.973,148.977,30800000.0
2006-10-18 15:49:00,148.989,148.989,148.97,148.976,50200000.0
2006-10-18 15:50:00,148.971,148.978,148.952,148.958,103800001.0
2006-10-18 15:51:00,148.955,148.955,148.945,148.955,110100000.0
2006-10-18 15:52:00,148.962,148.972,148.957,148.957,110100001.0
2006-10-18 15:53:00,148.955,148.955,148.946,148.946,64600000.0
2006-10-18 15:54:00,148.954,148.961,148.947,148.96,138999999.0
2006-10-18 15:55:00,148.957,148.965,148.953,148.965,64900000.0
2006-10-18 15:56:00,148.965,148.976,148.964,148.975,124100002.0
2006-10-18 15:57:00,148.979,148.992,148.978,148.985,95099999.0
2006-10-18 15:58:00,148.987,149.01,148.987,149.01,71399999.0
2006-10-18 15:59:00,149.003,149.003,148.981,148.996,86199998.0
2006-10-18 16:00:00,149.005,149.011,149.0,149.0,104699997.0
2006-10-18 16:01:00,149.001,149.017,149.001,149.01,149699997.0
2006-10-18 16:02:00,149.01,149.011,148.994,148.994,85600001.0
2006-10-18 16:03:00,149.013,149.013,148.994,149.002,105400001.0
2006-10-18 16:04:00,149.004,149.017,149.004,149.017,89499999.0
2006-10-18 16:05:00,149.02,149.046,149.011,149.046,38400000.0
2006-10-18 16:06:00,149.047,149.061,149.045,149.061,93099999.0
2006-10-18 16:07:00,149.066,149.079,149.066,149.07,60000000.0
2006-10-18 16:08:00,149.072,149.077,149.061,149.075,134300002.0
2006-10-18 16:09:00,149.066,149.073,149.059,149.068,97800002.0
2006-10-18 16:10:00,149.06,149.06,149.037,149.049,93300000.0
2006-10-18 16:11:00,149.039,149.044,149.031,149.044,91499998.0
2006-10-18 16:12:00,149.036,149.043,149.029,149.032,65200000.0
2006-10-18 16:13:00,149.047,149.057,149.047,149.05,70300001.0
2006-10-18 16:14:00,149.062,149.074,149.054,149.064,153899998.0
2006-10-18 16:15:00,149.062,149.071,149.056,149.069,59099999.0
2006-10-18 16:16:00,149.061,149.061,149.027,149.027,32299999.0
2006-10-18 16:17:00,149.04,149.054,149.038,149.049,249200000.0
2006-10-18 16:18:00,149.05,149.059,149.049,149.057,33600000.0
2006-10-18 16:19:00,149.048,149.055,149.041,149.055,43000000.0
2006-10-18 16:20:00,149.045,149.052,149.038,149.045,36000000.0
2006-10-18 16:21:00,149.038,149.049,149.035,149.046,43200000.0
2006-10-18 16:22:00,149.035,149.049,149.033,149.047,117000000.0
2006-10-18 16:23:00,149.052,149.052,149.037,149.041,68800001.0
2006-10-18 16:24:00,149.04,149.048,149.03,149.03,150099998.0
2006-10-18 16:25:00,149.035,149.039,149.025,149.039,75599999.0
2006-10-18 16:26:00,149.032,149.04,149.027,149.027,71899999.0
2006-10-18 16:27:00,149.026,149.035,149.023,149.035,101000000.0
2006-10-18 16:28:00,149.034,149.041,149.025,149.025,82400000.0
2006-10-18 16:29:00,149.016,149.026,149.004,149.013,75799999.0
2006-10-18 16:30:00,149.034,149.042,149.021,149.029,68000000.0
2006-10-18 16:31:00,149.007,149.029,149.007,149.02,82100001.0
2006-10-18 16:32:00,149.028,149.056,149.028,149.04,94000000.0
2006-10-18 16:33:00,149.047,149.064,149.047,149.056,115200002.0
2006-10-18 16:34:00,149.065,149.065,149.027,149.027,107799998.0
2006-10-18 16:35:00,149.025,149.076,149.022,149.068,121100000.0
2006-10-18 16:36:00,149.066,149.066,149.053,149.06,113499999.0
2006-10-18 16:37:00,149.059,149.065,149.05,149.056,126000001.0
2006-10-18 16:38:00,149.057,149.057,149.04,149.041,64300000.0
2006-10-18 16:39:00,149.027,149.037,149.018,149.036,126100001.0
2006-10-18 16:40:00,149.025,149.046,149.019,149.04,165999999.0
2006-10-18 16:41:00,149.039,149.043,149.031,149.038,131300000.0
2006-10-18 16:42:00,149.043,149.043,149.022,149.04,93300000.0
2006-10-18 16:43:00,149.057,149.06,149.042,149.043,59900000.0
2006-10-18 16:44:00,149.045,149.049,149.031,149.047,164700002.0
2006-10-18 16:45:00,149.056,149.056,149.043,149.043,75200000.0
2006-10-18 16:46:00,149.045,149.056,149.045,149.055,62400000.0
2006-10-18 16:47:00,149.057,149.057,149.042,149.044,111800000.0
2006-10-18 16:48:00,149.037,149.052,149.033,149.042,46400000.0
2006-10-18 16:49:00,149.035,149.037,149.022,149.026,112699999.0
2006-10-18 16:50:00,149.027,149.029,149.023,149.029,69800000.0
2006-10-18 16:51:00,149.029,149.032,149.019,149.022,77300001.0
2006-10-18 16:52:00,149.023,149.029,149.015,149.015,113200002.0
2006-10-18 16:53:00,149.021,149.031,149.011,149.011,23700000.0
2006-10-18 16:54:00,149.014,149.029,149.014,149.021,47700000.0
2006-10-18 16:55:00,149.018,149.018,149.011,149.015,97000004.0
2006-10-18 16:56:00,149.016,149.016,148.994,149.0,51400000.0
2006-10-18 16:57:00,148.994,149.002,148.993,148.993,137699997.0
2006-10-18 16:58:00,148.996,149.001,148.981,148.986,111699999.0
2006-10-18 16:59:00,148.978,148.978,148.958,148.972,105100001.0
2006-10-18 17:00:00,148.981,148.991,148.972,148.991,125500001.0
2006-10-18 17:01:00,148.986,148.986,148.978,148.985,84400001.0
2006-10-18 17:02:00,148.983,148.983,148.97,148.982,59199999.0
2006-10-18 17:03:00,148.977,148.984,148.972,148.977,97600000.0
2006-10-18 17:04:00,148.975,148.984,148.964,148.984,106900000.0
2006-10-18 17:05:00,148.977,148.978,148.969,148.973,84100001.0
2006-10-18 17:06:00,148.981,148.986,148.976,148.982,115400002.0
2006-10-18 17:07:00,148.993,149.005,148.988,149.005,87500001.0
2006-10-18 17:08:00,149.002,149.004,148.969,148.969,77800000.0
2006-10-18 17:09:00,148.972,148.978,148.971,148.971,73100000.0
2006-10-18 17:10:00,148.972,148.983,148.967,148.967,121800000.0
2006-10-18 17:11:00,148.977,148.989,148.977,148.978,49600000.0
2006-10-18 17:12:00,148.981,148.996,148.981,148.996,28300000.0
2006-10-18 17:13:00,148.994,149.011,148.992,148.992,97200000.0
2006-10-18 17:14:00,148.998,149.007,148.998,149.007,50400000.0
2006-10-18 17:15:00,149.001,149.016,148.998,149.016,91000001.0
2006-10-18 17:16:00,149.021,149.028,149.018,149.028,79200002.0
2006-10-18 17:17:00,149.038,149.038,149.029,149.037,116100001.0
2006-10-18 17:18:00,149.032,149.035,149.02,149.035,55900000.0
2006-10-18 17:19:00,149.035,149.035,149.015,149.022,82400000.0
2006-10-18 17:20:00,149.025,149.032,149.02,149.022,86200001.0
2006-10-18 17:21:00,149.032,149.038,149.032,149.038,116400000.0
2006-10-18 17:22:00,149.029,149.03,149.014,149.017,37600000.0
2006-10-18 17:23:00,149.017,149.031,149.017,149.022,122399998.0
2006-10-18 17:24:00,149.025,149.025,149.02,149.025,16800000.0
2006-10-18 17:25:00,149.018,149.03,149.012,149.03,64700000.0
2006-10-18 17:26:00,149.024,149.024,149.016,149.016,41900000.0
2006-10-18 17:27:00,149.008,149.02,149.005,149.009,45800000.0
2006-10-18 17:28:00,148.998,149.016,148.993,149.016,32600000.0
2006-10-18 17:29:00,149.022,149.028,149.018,149.028,45999999.0
2006-10-18 17:30:00,149.032,149.036,149.032,149.033,51000000.0
2006-10-18 17:31:00,149.036,149.046,149.031,149.046,131000000.0
2006-10-18 17:32:00,149.041,149.044,149.034,149.037,66500000.0
2006-10-18 17:33:00,149.034,149.044,149.033,149.034,82800001.0
2006-10-18 17:34:00,149.035,149.035,149.025,149.03,106400000.0
2006-10-18 17:35:00,149.038,149.046,149.029,149.029,112300000.0
2006-10-18 17:36:00,149.036,149.061,149.036,149.06,28200000.0
2006-10-18 17:37:00,149.06,149.075,149.058,149.071,186700000.0
2006-10-18 17:38:00,149.066,149.066,149.051,149.054,51300002.0
2006-10-18 17:39:00,149.052,149.07,149.052,149.068,100700000.0
2006-10-18 17:40:00,149.067,149.079,149.067,149.072,49500000.0
2006-10-18 17:41:00,149.071,149.075,149.065,149.066,160999999.0
2006-10-18 17:42:00,149.077,149.081,149.066,149.072,143799998.0
2006-10-18 17:43:00,149.066,149.073,149.06,149.07,127800001.0
2006-10-18 17:44:00,149.073,149.073,149.053,149.058,155700001.0
2006-10-18 17:45:00,149.052,149.059,149.046,149.05,99600000.0
2006-10-18 17:46:00,149.045,149.048,149.044,149.048,77000002.0
2006-10-18 17:47:00,149.042,149.05,149.034,149.042,140700002.0
2006-10-18 17:48:00,149.038,149.038,149.003,149.007,78100001.0
2006-10-18 17:49:00,149.01,149.012,149.001,149.011,70700000.0
2006-10-18 17:50:00,149.014,149.019,149.012,149.019,63200000.0
2006-10-18 17:51:00,149.015,149.015,149.002,149.015,154099998.0
2006-10-18 17:52:00,149.012,149.033,149.01,149.033,127899998.0
2006-10-18 17:53:00,149.028,149.029,149.022,149.022,40800000.0
2006-10-18 17:54:00,149.017,149.025,149.01,149.025,113600001.0
2006-10-18 17:55:00,149.02,149.027,149.016,149.027,17600000.0
2006-10-18 17:56:00,149.028,149.034,149.025,149.03,170600003.0
2006-10-18 17:57:00,149.023,149.028,149.019,149.023,98000002.0
2006-10-18 17:58:00,149.023,149.03,149.023,149.03,34400000.0
2006-10-18 17:59:00,149.03,149.041,149.03,149.03,137700000.0
2006-10-18 18:00:00,149.035,149.043,149.032,149.036,150199999.0
2006-10-18 18:01:00,149.035,149.042,149.029,149.032,1347900003.0
2006-10-18 18:02:00,149.03,149.03,149.03,149.03,1362899995.0
2006-10-18 18:03:00,149.04,149.04,149.02,149.02,1362899995.0
2006-10-18 18:04:00,149.019,149.026,149.009,149.011,1362899995.0
2006-10-18 18:05:00,149.01,149.018,149.005,149.015,1781499991.0
2006-10-18 18:06:00,149.013,149.015,148.999,149.015,1176900007.0
2006-10-18 18:07:00,149.013,149.023,149.003,149.023,1838399998.0
2006-10-18 18:08:00,149.026,149.035,149.02,149.033,1660400000.0
2006-10-18 18:09:00,149.035,149.039,149.024,149.03,1202099998.0
2006-10-18 18:10:00,149.03,149.031,149.012,149.02,1042799998.0
2006-10-18 18:11:00,149.028,149.046,149.024,149.024,729799997.0
2006-10-18 18:12:00,149.021,149.037,149.018,149.028,997999994.0
2006-10-18 18:13:00,149.034,149.035,149.024,149.026,1381799997.0
2006-10-18 18:14:00,149.026,149.042,149.022,149.022,1460399993.0
2006-10-18 18:15:00,149.027,149.037,149.023,149.028,1435199995.0
2006-10-18 18:16:00,149.028,149.035,149.019,149.027,1616300000.0
2006-10-18 18:17:00,149.029,149.032,149.018,149.023,795999997.0
2006-10-18 18:18:00,149.021,149.024,149.015,149.016,635100000.0
2006-10-18 18:19:00,149.018,149.028,149.008,149.008,715099997.0
2006-10-18 18:20:00,149.012,149.039,149.012,149.032,1475199996.0
2006-10-18 18:21:00,149.036,149.044,149.029,149.033,1012900004.0
2006-10-18 18:22:00,149.031,149.035,149.019,149.026,1015699998.0
2006-10-18 18:23:00,149.02,149.028,149.017,149.025,1446700009.0
2006-10-18 18:24:00,149.018,149.019,148.999,149.0,967500004.0
2006-10-18 18:25:00,149.0,149.0,148.971,148.973,1131400004.0
2006-10-18 18:26:00,148.967,148.974,148.951,148.958,1153599998.0
2006-10-18 18:27:00,148.962,148.98,148.96,148.963,693899993.0
2006-10-18 18:28:00,148.979,148.992,148.978,148.987,854700002.0
2006-10-18 18:29:00,148.99,148.995,148.983,148.987,733499999.0
2006-10-18 18:30:00,148.978,148.983,148.968,148.974,393700003.0
2006-10-18 18:31:00,148.974,148.978,148.956,148.97,965000004.0
2006-10-18 18:32:00,148.969,148.974,148.955,148.961,1485199995.0
2006-10-18 18:33:00,148.965,148.984,148.962,148.974,1406999988.0
2006-10-18 18:34:00,148.977,148.994,148.973,148.977,1212800003.0
2006-10-18 18:35:00,148.981,148.99,148.971,148.973,1345100000.0
2006-10-18 18:36:00,148.97,148.975,148.965,148.975,719199997.0
2006-10-18 18:37:00,148.977,148.983,148.973,148.973,573599997.0
2006-10-18 18:38:00,148.978,149.0,148.978,148.994,419300002.0
2006-10-18 18:39:00,149.0,149.012,148.991,148.994,494399998.0
2006-10-18 18:40:00,148.984,148.995,148.979,148.987,954599996.0
2006-10-18 18:41:00,148.982,148.992,148.977,148.978,514399999.0
2006-10-18 18:42:00,148.972,148.972,148.954,148.967,850799999.0
2006-10-18 18:43:00,148.953,148.966,148.953,148.966,210400001.0
2006-10-18 18:44:00,148.966,148.97,148.955,148.957,468499996.0
2006-10-18 18:45:00,148.948,148.962,148.942,148.942,357500001.0
2006-10-18 18:46:00,148.94,148.948,148.932,148.944,536300004.0
2006-10-18 18:47:00,148.939,148.943,148.929,148.936,184299997.0
2006-10-18 18:48:00,148.94,148.954,148.937,148.937,641899994.0
2006-10-18 18:49:00,148.926,148.948,148.926,148.947,447500000.0
2006-10-18 18:50:00,148.949,148.959,148.938,148.95,710899997.0
2006-10-18 18:51:00,148.95,148.951,148.936,148.94,722000000.0
2006-10-18 18:52:00,148.942,148.942,148.92,148.925,630999995.0
2006-10-18 18:53:00,148.922,148.936,148.918,148.921,1031099989.0
2006-10-18 18:54:00,148.919,148.934,148.905,148.919,893400003.0
2006-10-18 18:55:00,148.916,148.933,148.915,148.923,913699998.0
2006-10-18 18:56:00,148.922,148.929,148.915,148.917,590299992.0
2006-10-18 18:57:00,148.923,148.944,148.923,148.936,615699995.0
2006-10-18 18:58:00,148.94,148.94,148.92,148.925,715499998.0
2006-10-18 18:59:00,148.933,148.942,148.925,148.939,666199999.0
2006-10-18 19:00:00,148.936,148.953,148.934,148.941,416799998.0
2006-10-18 19:01:00,148.941,148.947,148.932,148.932,299300001.0
2006-10-18 19:02:00,148.93,148.939,148.924,148.928,251200000.0
2006-10-18 19:03:00,148.925,148.955,148.925,148.928,867099998.0
2006-10-18 19:04:00,148.932,148.943,148.925,148.939,397499995.0
2006-10-18 19:05:00,148.935,148.935,148.92,148.92,616399997.0
2006-10-18 19:06:00,148.929,148.954,148.928,148.945,774000004.0
2006-10-18 19:07:00,148.954,148.968,148.948,148.948,940799994.0
2006-10-18 19:08:00,148.95,148.965,148.941,148.953,691900005.0
2006-10-18 19:09:00,148.965,148.975,148.955,148.968,628700000.0
2006-10-18 19:10:00,148.973,148.973,148.957,148.96,218799998.0
2006-10-18 19:11:00,148.96,148.97,148.948,148.948,401400001.0
2006-10-18 19:12:00,148.951,148.962,148.948,148.962,408600005.0
2006-10-18 19:13:00,148.961,148.961,148.944,148.958,113800003.0
2006-10-18 19:14:00,148.968,148.992,148.964,148.98,204199999.0
2006-10-18 19:15:00,148.984,148.989,148.972,148.98,992800002.0
2006-10-18 19:16:00,148.978,148.978,148.951,148.966,491299996.0
2006-10-18 19:17:00,148.965,148.979,148.964,148.975,433499999.0
2006-10-18 19:18:00,148.979,148.982,148.963,148.97,302899999.0
2006-10-18 19:19:00,148.969,148.973,148.959,148.961,593199998.0
2006-10-18 19:20:00,148.959,148.973,148.954,148.96,317800003.0
2006-10-18 19:21:00,148.973,148.973,148.957,148.96,640299995.0
2006-10-18 19:22:00,148.955,148.955,148.942,148.95,162800002.0
2006-10-18 19:23:00,148.967,148.973,148.957,148.961,1160899998.0
2006-10-18 19:24:00,148.963,148.984,148.961,148.97,612600002.0
2006-10-18 19:25:00,148.96,149.0,148.95,148.982,601199999.0
2006-10-18 19:26:00,148.988,149.001,148.984,148.987,1182700005.0
2006-10-18 19:27:00,148.984,149.0,148.984,148.99,652500000.0
2006-10-18 19:28:00,148.996,149.005,148.991,148.997,422499999.0
2006-10-18 19:29:00,148.996,148.996,148.968,148.968,384700001.0
2006-10-18 19:30:00,148.968,148.974,148.951,148.965,660200001.0
2006-10-18 19:31:00,148.961,148.972,148.948,148.957,744200000.0
2006-10-18 19:32:00,148.947,148.963,148.934,148.943,782099999.0
2006-10-18 19:33:00,148.94,148.952,148.936,148.952,600900006.0
2006-10-18 19:34:00,148.955,148.959,148.941,148.953,907599998.0
2006-10-18 19:35:00,148.953,148.968,148.953,148.961,602400001.0
2006-10-18 19:36:00,148.968,148.974,148.963,148.97,498700003.0
2006-10-18 19:37:00,148.965,148.972,148.961,148.97,86900001.0
2006-10-18 19:38:00,148.969,148.97,148.96,148.968,608300000.0
2006-10-18 19:39:00,148.975,148.975,148.96,148.965,890200002.0
2006-10-18 19:40:00,148.969,148.969,148.953,148.968,551900001.0
2006-10-18 19:41:00,148.964,148.972,148.952,148.952,774299995.0
2006-10-18 19:42:00,148.971,148.971,148.948,148.964,418899996.0
2006-10-18 19:43:00,148.967,148.971,148.956,148.96,131499998.0
2006-10-18 19:44:00,148.97,149.011,148.97,149.0,293900000.0
2006-10-18 19:45:00,148.999,149.006,148.997,149.0,128800003.0
2006-10-18 19:46:00,149.01,149.013,148.997,149.013,342899999.0
2006-10-18 19:47:00,149.028,149.041,149.028,149.03,206200000.0
2006-10-18 19:48:00,149.026,149.031,149.015,149.017,783400005.0
2006-10-18 19:49:00,149.027,149.038,149.024,149.038,364799999.0
2006-10-18 19:50:00,149.037,149.037,149.023,149.023,470899998.0
2006-10-18 19:51:00,149.023,149.026,149.015,149.016,396900002.0
2006-10-18 19:52:00,149.02,149.031,149.01,149.021,630499997.0
2006-10-18 19:53:00,149.025,149.025,149.003,149.017,438200001.0
2006-10-18 19:54:00,149.018,149.026,149.01,149.025,393299999.0
2006-10-18 19:55:00,149.024,149.024,149.013,149.019,274399996.0
2006-10-18 19:56:00,149.024,149.038,149.013,149.027,440300000.0
2006-10-18 19:57:00,149.024,149.037,149.023,149.028,632399998.0
2006-10-18 19:58:00,149.032,149.042,149.03,149.037,545799996.0
2006-10-18 19:59:00,149.04,149.052,149.031,149.031,643499999.0
2006-10-18 20:00:00,149.035,149.036,149.021,149.035,152600001.0
2006-10-18 20:01:00,149.04,149.044,149.031,149.035,424999994.0
2006-10-18 20:02:00,149.041,149.046,149.029,149.04,225400003.0
2006-10-18 20:03:00,149.047,149.051,149.042,149.042,323099997.0
2006-10-18 20:04:00,149.041,149.051,149.04,149.042,332699996.0
2006-10-18 20:05:00,149.042,149.063,149.042,149.059,719000009.0
2006-10-18 20:06:00,149.067,149.071,149.051,149.06,775600002.0
2006-10-18 20:07:00,149.048,149.057,149.041,149.047,207399998.0
2006-10-18 20:08:00,149.045,149.051,149.042,149.05,493899998.0
2006-10-18 20:09:00,149.05,149.055,149.039,149.047,373899996.0
2006-10-18 20:10:00,149.043,149.054,149.041,149.043,267200001.0
2006-10-18 20:11:00,149.045,149.045,149.035,149.045,577600002.0
2006-10-18 20:12:00,149.043,149.056,149.04,149.041,786100002.0
2006-10-18 20:13:00,149.04,149.052,149.038,149.039,405400004.0
2006-10-18 20:14:00,149.035,149.05,149.034,149.041,399499994.0
2006-10-18 20:15:00,149.042,149.042,149.019,149.025,739399995.0
2006-10-18 20:16:00,149.023,149.038,149.017,149.017,505699998.0
2006-10-18 20:17:00,149.013,149.032,149.007,149.017,291699999.0
2006-10-18 20:18:00,149.033,149.04,149.033,149.04,204599996.0
2006-10-18 20:19:00,149.04,149.047,149.033,149.035,536199997.0
2006-10-18 20:20:00,149.035,149.037,149.024,149.024,173199999.0
2006-10-18 20:21:00,149.022,149.031,149.019,149.029,280800001.0
2006-10-18 20:22:00,149.023,149.039,149.023,149.036,426099994.0
2006-10-18 20:23:00,149.04,149.045,149.03,149.035,540499997.0
2006-10-18 20:24:00,149.04,149.043,149.031,149.043,351300000.0
2006-10-18 20:25:00,149.045,149.054,149.039,149.041,380300005.0
2006-10-18 20:26:00,149.043,149.055,149.035,149.04,411200005.0
2006-10-18 20:27:00,149.04,149.056,149.036,149.056,796000002.0
2006-10-18 20:28:00,149.051,149.059,149.045,149.058,1109299994.0
2006-10-18 20:29:00,149.057,149.061,149.046,149.052,1269499997.0
2006-10-18 20:30:00,149.045,149.045,149.008,149.022,1683300003.0
2006-10-18 20:31:00,149.028,149.041,149.017,149.041,1438700006.0
2006-10-18 20:32:00,149.041,149.055,149.036,149.041,1187200000.0
2006-10-18 20:33:00,149.038,149.053,149.037,149.048,491599999.0
2006-10-18 20:34:00,149.043,149.058,149.039,149.05,312400001.0
2006-10-18 20:35:00,149.052,149.061,149.047,149.059,479900001.0
2006-10-18 20:36:00,149.056,149.058,149.046,149.055,477200000.0
2006-10-18 20:37:00,149.052,149.052,149.036,149.045,441800000.0
2006-10-18 20:38:00,149.052,149.057,149.042,149.05,700599995.0
2006-10-18 20:39:00,149.05,149.066,149.044,149.062,907600000.0
2006-10-18 20:40:00,149.062,149.078,149.061,149.078,1058200000.0
2006-10-18 20:41:00,149.063,149.077,149.054,149.061,369699999.0
2006-10-18 20:42:00,149.056,149.056,149.027,149.045,317400000.0
2006-10-18 20:43:00,149.049,149.06,149.039,149.049,505499999.0
2006-10-18 20:44:00,149.048,149.059,149.035,149.038,673300000.0
2006-10-18 20:45:00,149.035,149.035,149.007,149.007,535000000.0
2006-10-18 20:46:00,149.013,149.027,149.009,149.02,715499995.0
2006-10-18 20:47:00,149.015,149.033,149.014,149.015,766200001.0
2006-10-18 20:48:00,149.018,149.034,149.017,149.023,638499997.0
2006-10-18 20:49:00,149.029,149.037,149.017,149.033,473900007.0
2006-10-18 20:50:00,149.028,149.035,149.019,149.02,1107599996.0
2006-10-18 20:51:00,149.018,149.034,149.012,149.012,644000000.0
2006-10-18 20:52:00,149.01,149.015,149.005,149.01,139000000.0
2006-10-18 20:53:00,149.01,149.017,149.002,149.011,817099995.0
2006-10-18 20:54:00,149.01,149.032,149.01,149.032,223000001.0
2006-10-18 20:55:00,149.025,149.025,149.003,149.005,900999996.0
2006-10-18 20:56:00,148.996,149.017,148.996,149.003,910900002.0
2006-10-18 20:57:00,149.01,149.04,149.005,149.04,660599995.0
2006-10-18 20:58:00,149.045,149.045,149.008,149.008,1376400000.0
2006-10-18 20:59:00,149.013,149.028,149.012,149.02,1066299994.0
2006-10-18 21:00:00,149.022,149.039,149.02,149.031,1013699995.0
2006-10-18 21:01:00,149.038,149.041,149.016,149.027,881299994.0
2006-10-18 21:02:00,149.022,149.034,149.021,149.022,639900002.0
2006-10-18 21:03:00,149.026,149.041,149.024,149.034,869800003.0
2006-10-18 21:04:00,149.035,149.04,149.029,149.035,527100002.0
2006-10-18 21:05:00,149.035,149.043,149.027,149.043,506999999.0
2006-10-18 21:06:00,149.041,149.048,149.034,149.042,699900003.0
2006-10-18 21:07:00,149.042,149.053,149.036,149.041,472500003.0
2006-10-18 21:08:00,149.038,149.043,149.027,149.033,390199998.0
2006-10-18 21:09:00,149.042,149.042,149.026,149.03,257799999.0
2006-10-18 21:10:00,149.029,149.036,149.023,149.036,478000005.0
2006-10-18 21:11:00,149.035,149.04,149.027,149.033,340900004.0
2006-10-18 21:12:00,149.028,149.028,149.002,149.002,439299999.0
2006-10-18 21:13:00,149.0,149.011,148.989,149.009,557300003.0
2006-10-18 21:14:00,149.007,149.023,149.004,149.012,742099997.0
2006-10-18 21:15:00,149.007,149.01,148.996,148.996,810600001.0
2006-10-18 21:16:00,148.998,149.03,148.998,149.021,830699996.0
2006-10-18 21:17:00,149.015,149.038,149.015,149.036,784800001.0
2006-10-18 21:18:00,149.047,149.059,149.042,149.056,314300001.0
2006-10-18 21:19:00,149.056,149.082,149.056,149.065,451600003.0
2006-10-18 21:20:00,149.066,149.077,149.061,149.067,844899997.0
2006-10-18 21:21:00,149.069,149.081,149.058,149.058,493900000.0
2006-10-18 21:22:00,149.057,149.072,149.052,149.06,815699998.0
2006-10-18 21:23:00,149.061,149.073,149.061,149.069,541599997.0
2006-10-18 21:24:00,149.064,149.074,149.056,149.068,451799996.0
2006-10-18 21:25:00,149.067,149.07,149.051,149.065,668599991.0
2006-10-18 21:26:00,149.055,149.058,149.048,149.05,326699997.0
2006-10-18 21:27:00,149.058,149.066,149.053,149.06,270299996.0
2006-10-18 21:28:00,149.056,149.072,149.056,149.062,127299999.0
2006-10-18 21:29:00,149.06,149.067,149.048,149.062,221099999.0
2006-10-18 21:30:00,149.062,149.075,149.062,149.067,509600007.0
2006-10-18 21:31:00,149.065,149.07,149.063,149.063,119300001.0
2006-10-18 21:32:00,149.058,149.063,149.05,149.052,591999995.0
2006-10-18 21:33:00,149.052,149.062,149.052,149.059,199199999.0
2006-10-18 21:34:00,149.06,149.065,149.06,149.06,407099999.0
2006-10-18 21:35:00,149.06,149.065,149.058,149.058,298299998.0
2006-10-18 21:36:00,149.058,149.058,149.05,149.053,175599999.0
2006-10-18 21:37:00,149.06,149.06,149.054,149.056,76800001.0
2006-10-18 21:38:00,149.062,149.072,149.061,149.062,147899998.0
2006-10-18 21:39:00,149.06,149.066,149.053,149.066,383200000.0
2006-10-18 21:40:00,149.07,149.075,149.065,149.071,330799998.0
2006-10-18 21:41:00,149.065,149.065,149.055,149.063,137900003.0
2006-10-18 21:42:00,149.064,149.064,149.053,149.057,345300001.0
2006-10-18 21:43:00,149.049,149.061,149.042,149.046,427199994.0
2006-10-18 21:44:00,149.045,149.057,149.041,149.048,627800002.0
2006-10-18 21:45:00,149.05,149.052,149.042,149.049,370000002.0
2006-10-18 21:46:00,149.05,149.061,149.047,149.047,463500003.0
2006-10-18 21:47:00,149.047,149.053,149.037,149.053,308500002.0
2006-10-18 21:48:00,149.05,149.055,149.05,149.055,102300000.0
2006-10-18 21:49:00,149.045,149.055,149.045,149.05,109200001.0
2006-10-18 21:50:00,149.055,149.062,149.055,149.057,118199999.0
2006-10-18 21:51:00,149.051,149.052,149.046,149.047,115600000.0
2006-10-18 21:52:00,149.035,149.045,149.035,149.045,63100000.0
2006-10-18 21:53:00,149.04,149.04,149.031,149.035,122100002.0
2006-10-18 21:54:00,149.03,149.03,149.011,149.016,74900000.0
2006-10-18 21:55:00,149.018,149.018,149.008,149.01,33600000.0
2006-10-18 21:56:00,149.021,149.044,149.021,149.034,65599999.0
2006-10-18 21:57:00,149.028,149.029,149.017,149.022,106299998.0
2006-10-18 21:58:00,149.02,149.025,149.017,149.025,52499999.0
2006-10-18 21:59:00,149.019,149.022,149.015,149.015,132099999.0
2006-10-18 22:00:00,149.013,149.018,149.003,149.003,161500002.0
2006-10-18 22:01:00,149.002,149.02,148.999,149.007,329100002.0
2006-10-18 22:02:00,149.017,149.03,149.013,149.02,404099995.0
2006-10-18 22:03:00,149.02,149.028,149.016,149.028,70100000.0
2006-10-18 22:04:00,149.033,149.034,149.019,149.023,193200000.0
2006-10-18 22:05:00,149.015,149.019,149.012,149.019,80800000.0
2006-10-18 22:06:00,149.022,149.029,149.017,149.029,113099997.0
2006-10-18 22:07:00,149.028,149.028,149.015,149.022,151999998.0
2006-10-18 22:08:00,149.029,149.029,149.013,149.025,230200001.0
2006-10-18 22:09:00,149.018,149.018,149.012,149.014,20300000.0
2006-10-18 22:10:00,149.017,149.025,149.013,149.025,132599999.0
2006-10-18 22:11:00,149.025,149.038,149.024,149.038,177600001.0
2006-10-18 22:12:00,149.036,149.043,149.036,149.036,265600005.0
2006-10-18 22:13:00,149.035,149.043,149.029,149.035,146000000.0
2006-10-18 22:14:00,149.032,149.038,149.028,149.028,95199998.0
2006-10-18 22:15:00,149.03,149.035,149.025,149.025,140799999.0
2006-10-18 22:16:00,149.03,149.039,149.03,149.039,157900000.0
2006-10-18 22:17:00,149.038,149.038,149.035,149.035,88599998.0
2006-10-18 22:18:00,149.035,149.041,149.035,149.04,111100000.0
2006-10-18 22:19:00,149.034,149.034,149.004,149.01,119200001.0
2006-10-18 22:20:00,149.002,149.014,149.002,149.014,103900001.0
2006-10-18 22:21:00,149.025,149.025,149.02,149.023,33100000.0
2006-10-18 22:22:00,149.015,149.022,149.012,149.017,138200002.0
2006-10-18 22:23:00,149.02,149.021,149.012,149.02,250100001.0
2006-10-18 22:24:00,149.022,149.028,149.018,149.02,187800001.0
2006-10-18 22:25:00,149.018,149.047,149.014,149.033,309300004.0
2006-10-18 22:26:00,149.034,149.034,149.026,149.027,141100001.0
2006-10-18 22:27:00,149.021,149.024,149.012,149.016,486700001.0
2006-10-18 22:28:00,149.013,149.013,149.004,149.007,346199998.0
2006-10-18 22:29:00,149.017,149.029,149.017,149.021,85900001.0
2006-10-18 22:30:00,149.028,149.034,149.027,149.031,151600001.0
2006-10-18 22:31:00,149.027,149.027,149.02,149.02,150400001.0
2006-10-18 22:32:00,149.024,149.038,149.023,149.034,129799998.0
2006-10-18 22:33:00,149.039,149.046,149.028,149.046,193700000.0
2006-10-18 22:34:00,149.047,149.047,149.03,149.033,166699998.0
2006-10-18 22:35:00,149.022,149.028,149.01,149.01,101700001.0
2006-10-18 22:36:00,149.017,149.031,149.009,149.009,451600001.0
2006-10-18 22:37:00,149.006,149.018,149.006,149.007,295600004.0
2006-10-18 22:38:00,149.007,149.012,148.999,149.006,212299998.0
2006-10-18 22:39:00,149.005,149.02,149.005,149.007,234199999.0
2006-10-18 22:40:00,149.009,149.033,149.009,149.03,346600004.0
2006-10-18 22:41:00,149.033,149.04,149.031,149.032,137499999.0
2006-10-18 22:42:00,149.039,149.05,149.027,149.027,278399998.0
2006-10-18 22:43:00,149.036,149.045,149.031,149.031,163199997.0
2006-10-18 22:44:00,149.031,149.044,149.023,149.03,351100000.0
2006-10-18 22:45:00,149.012,149.019,149.006,149.018,282400001.0
2006-10-18 22:46:00,149.014,149.014,148.996,149.011,67700002.0
2006-10-18 22:47:00,149.012,149.017,149.011,149.015,133299999.0
2006-10-18 22:48:00,149.02,149.038,149.02,149.038,252600004.0
2006-10-18 22:49:00,149.04,149.04,149.009,149.028,307200002.0
2006-10-18 22:50:00,149.026,149.026,149.015,149.023,130100000.0
2006-10-18 22:51:00,149.025,149.033,149.023,149.032,177799999.0
2006-10-18 22:52:00,149.031,149.031,149.015,149.03,125699999.0
2006-10-18 22:53:00,149.023,149.025,149.006,149.006,268299998.0
2006-10-18 22:54:00,149.007,149.024,149.001,149.024,151700000.0
2006-10-18 22:55:00,149.023,149.036,149.022,149.033,109200000.0
2006-10-18 22:56:00,149.019,149.024,149.01,149.02,148399998.0
2006-10-18 22:57:00,149.015,149.02,149.007,149.007,216399999.0
2006-10-18 22:58:00,149.013,149.015,148.99,149.001,69600001.0
2006-10-18 22:59:00,149.011,149.016,148.988,148.988,164300003.0
2006-10-18 23:00:00,148.997,148.997,148.97,148.97,123099999.0
2006-10-18 23:01:00,148.972,148.979,148.948,148.962,85500000.0
2006-10-18 23:02:00,148.965,148.973,148.953,148.953,95099999.0
2006-10-18 23:03:00,148.953,148.961,148.952,148.952,48500000.0
2006-10-18 23:04:00,148.952,148.978,148.952,148.959,78400000.0
2006-10-18 23:05:00,148.958,148.965,148.958,148.96,85699999.0
2006-10-18 23:06:00,148.954,148.958,148.938,148.953,87900002.0
2006-10-18 23:07:00,148.951,148.951,148.929,148.944,92899999.0
2006-10-18 23:08:00,148.928,148.928,148.91,148.914,48300001.0
2006-10-18 23:09:00,148.928,148.945,148.928,148.94,124199997.0
2006-10-18 23:10:00,148.933,148.95,148.933,148.95,85499998.0
2006-10-18 23:11:00,148.974,148.98,148.973,148.977,51200001.0
2006-10-18 23:12:00,148.957,148.962,148.949,148.962,105999997.0
2006-10-18 23:13:00,148.952,148.952,148.933,148.936,84100000.0
2006-10-18 23:14:00,148.948,148.974,148.948,148.96,61500000.0
2006-10-18 23:15:00,148.958,148.96,148.952,148.958,65099998.0
2006-10-18 23:16:00,148.962,148.964,148.944,148.952,122199997.0
2006-10-18 23:17:00,148.95,148.955,148.95,148.955,62900001.0
2006-10-18 23:18:00,148.955,148.969,148.955,148.961,75900001.0
2006-10-18 23:19:00,148.957,148.957,148.95,148.952,70000000.0
2006-10-18 23:20:00,148.958,148.958,148.948,148.948,59500001.0
2006-10-18 23:21:00,148.956,148.967,148.956,148.965,89799998.0
2006-10-18 23:22:00,148.967,148.986,148.955,148.986,140500001.0
2006-10-18 23:23:00,148.987,148.994,148.982,148.989,55799999.0
2006-10-18 23:24:00,148.975,148.976,148.973,148.973,10200000.0
2006-10-18 23:25:00,148.967,148.987,148.967,148.987,95700000.0
2006-10-18 23:26:00,148.993,149.0,148.97,148.97,177699999.0
2006-10-18 23:27:00,148.984,148.996,148.975,148.975,88699999.0
2006-10-18 23:28:00,148.973,148.985,148.964,148.964,34900000.0
2006-10-18 23:29:00,148.961,148.969,148.942,148.942,157900001.0
2006-10-18 23:30:00,148.943,148.963,148.943,148.962,79900001.0
2006-10-18 23:31:00,148.962,148.962,148.945,148.953,54400000.0
2006-10-18 23:32:00,148.953,148.953,148.945,148.953,50400001.0
2006-10-18 23:33:00,148.948,148.969,148.945,148.95,78500000.0
2006-10-18 23:34:00,148.957,148.994,148.957,148.988,37100000.0
2006-10-18 23:35:00,148.992,149.0,148.981,149.0,114899997.0
2006-10-18 23:36:00,148.995,149.005,148.993,148.995,40500000.0
2006-10-18 23:37:00,148.997,149.003,148.989,149.003,50900000.0
2006-10-18 23:38:00,149.001,149.007,148.993,148.995,128199999.0
2006-10-18 23:39:00,149.002,149.002,148.992,148.997,24100000.0
2006-10-18 23:40:00,148.991,148.999,148.989,148.991,113699999.0
2006-10-18 23:41:00,148.98,148.995,148.98,148.99,77899999.0
2006-10-18 23:42:00,148.991,148.991,148.984,148.984,1600000.0
2006-10-18 23:43:00,148.975,148.978,148.975,148.978,48300000.0
2006-10-18 23:44:00,148.976,148.982,148.965,148.97,60500000.0
2006-10-18 23:45:00,148.966,148.966,148.937,148.937,146400000.0
2006-10-18 23:46:00,148.968,148.981,148.968,148.981,37800000.0
2006-10-18 23:47:00,148.964,148.972,148.953,148.972,97500000.0
2006-10-18 23:48:00,148.968,148.975,148.958,148.975,102400000.0
2006-10-18 23:49:00,148.977,148.977,148.962,148.962,46400000.0
2006-10-18 23:50:00,148.965,148.982,148.95,148.98,51000000.0
2006-10-18 23:51:00,148.984,148.994,148.984,148.986,114000003.0
2006-10-18 23:52:00,148.981,148.986,148.966,148.969,95200000.0
2006-10-18 23:53:00,148.976,148.977,148.968,148.977,63500000.0
2006-10-18 23:54:00,148.981,148.99,148.974,148.98,98300001.0
2006-10-18 23:55:00,148.969,148.969,148.959,148.959,62300000.0
2006-10-18 23:56:00,148.983,148.999,148.978,148.987,106600000.0
2006-10-18 23:57:00,148.962,148.967,148.955,148.965,141900003.0
2006-10-18 23:58:00,148.961,148.975,148.961,148.975,38300000.0
2006-10-18 23:59:00,148.978,148.981,148.969,148.975,110299998.0
2006-10-19 00:00:00,148.964,148.989,148.964,148.987,77600000.0
2006-10-19 00:01:00,148.987,148.993,148.987,148.987,63200000.0
2006-10-19 00:02:00,148.987,148.987,148.975,148.982,101000000.0
2006-10-19 00:03:00,148.988,148.992,148.985,148.985,142700000.0
2006-10-19 00:04:00,148.988,148.988,148.979,148.982,53999998.0
2006-10-19 00:05:00,148.986,149.01,148.986,149.01,116299999.0
2006-10-19 00:06:00,149.006,149.013,149.002,149.002,54000000.0
2006-10-19 00:07:00,149.006,149.026,149.006,149.02,35100000.0
2006-10-19 00:08:00,149.01,149.022,149.008,149.01,78500000.0
2006-10-19 00:09:00,149.006,149.012,148.999,149.002,159699997.0
2006-10-19 00:10:00,149.001,149.004,148.993,149.004,87600001.0
2006-10-19 00:11:00,148.985,148.999,148.978,148.992,67700000.0
2006-10-19 00:12:00,148.989,148.997,148.966,148.997,103800000.0
2006-10-19 00:13:00,148.99,148.995,148.979,148.983,91099998.0
2006-10-19 00:14:00,148.996,149.009,148.996,149.009,68699999.0
2006-10-19 00:15:00,149.019,149.043,149.014,149.034,98000000.0
2006-10-19 00:16:00,149.036,149.036,149.013,149.034,152999997.0
2006-10-19 00:17:00,149.04,149.043,149.033,149.037,66300000.0
2006-10-19 00:18:00,149.03,149.043,149.03,149.036,112400000.0
2006-10-19 00:19:00,149.035,149.035,149.025,149.025,119800000.0
2006-10-19 00:20:00,149.022,149.029,149.018,149.029,81300001.0
2006-10-19 00:21:00,149.025,149.035,149.022,149.022,96200000.0
2006-10-19 00:22:00,149.024,149.031,149.023,149.023,51600000.0
2006-10-19 00:23:00,149.028,149.028,149.023,149.023,43800000.0
2006-10-19 00:24:00,149.025,149.026,149.015,149.022,55200000.0
2006-10-19 00:25:00,149.029,149.04,149.026,149.028,115200001.0
2006-10-19 00:26:00,149.03,149.035,149.03,149.033,76000000.0
2006-10-19 00:27:00,149.03,149.03,149.03,149.03,8000000.0
2006-10-19 00:28:00,149.025,149.035,149.015,149.015,125899998.0
2006-10-19 00:29:00,149.043,149.043,149.021,149.023,47400000.0
2006-10-19 00:30:00,149.03,149.035,149.025,149.03,101000000.0
2006-10-19 00:31:00,149.014,149.03,149.012,149.022,177799996.0
2006-10-19 00:32:00,149.018,149.018,149.012,149.012,9600000.0
2006-10-19 00:33:00,149.004,149.004,148.998,149.001,66700000.0
2006-10-19 00:34:00,148.997,148.997,148.985,148.985,180300001.0
2006-10-19 00:35:00,148.995,149.023,148.995,149.023,66999999.0
2006-10-19 00:36:00,149.019,149.024,149.011,149.021,50300000.0
2006-10-19 00:37:00,149.017,149.032,149.013,149.032,79100001.0
2006-10-19 00:38:00,149.025,149.025,149.004,149.004,85500000.0
2006-10-19 00:39:00,149.005,149.022,149.005,149.022,110900002.0
2006-10-19 00:40:00,149.017,149.029,149.009,149.022,83599997.0
2006-10-19 00:41:00,149.02,149.027,149.02,149.027,30400000.0
2006-10-19 00:42:00,149.026,149.035,149.022,149.03,107900002.0
2006-10-19 00:43:00,149.038,149.047,149.029,149.031,121900001.0
2006-10-19 00:44:00,149.028,149.038,149.025,149.03,161400001.0
2006-10-19 00:45:00,149.029,149.041,149.028,149.038,68800000.0
2006-10-19 00:46:00,149.04,149.04,149.035,149.035,65000000.0
2006-10-19 00:47:00,149.048,149.048,149.029,149.029,94300000.0
2006-10-19 00:48:00,149.043,149.049,149.037,149.049,76300000.0
2006-10-19 00:49:00,149.044,149.047,149.037,149.044,113800000.0
2006-10-19 00:50:00,149.038,149.05,149.038,149.045,35600000.0
2006-10-19 00:51:00,149.054,149.06,149.043,149.057,96799998.0
2006-10-19 00:52:00,149.06,149.072,149.052,149.072,135499999.0
2006-10-19 00:53:00,149.074,149.086,149.067,149.081,46100000.0
2006-10-19 00:54:00,149.09,149.095,149.085,149.09,113900001.0
2006-10-19 00:55:00,149.084,149.098,149.084,149.091,69099999.0
2006-10-19 00:56:00,149.116,149.116,149.099,149.11,93800001.0
2006-10-19 00:57:00,149.101,149.108,149.098,149.105,92699997.0
2006-10-19 00:58:00,149.113,149.115,149.071,149.084,73500000.0
2006-10-19 00:59:00,149.088,149.109,149.074,149.107,84900001.0
2006-10-19 01:00:00,149.11,149.115,149.097,149.115,95900000.0
2006-10-19 01:01:00,149.123,149.132,149.121,149.122,113899997.0
2006-10-19 01:02:00,149.118,149.12,149.097,149.12,76900000.0
2006-10-19 01:03:00,149.117,149.132,149.116,149.119,115599999.0
2006-10-19 01:04:00,149.108,149.126,149.108,149.119,83400000.0
2006-10-19 01:05:00,149.122,149.125,149.113,149.113,49199999.0
2006-10-19 01:06:00,149.121,149.142,149.121,149.122,77100000.0
2006-10-19 01:07:00,149.128,149.15,149.123,149.15,149800004.0
2006-10-19 01:08:00,149.148,149.157,149.139,149.153,64500000.0
2006-10-19 01:09:00,149.161,149.179,149.161,149.179,14700000.0
2006-10-19 01:10:00,149.19,149.19,149.179,149.187,203399997.0
2006-10-19 01:11:00,149.179,149.195,149.179,149.195,90499997.0
2006-10-19 01:12:00,149.198,149.206,149.183,149.192,229899998.0
2006-10-19 01:13:00,149.192,149.197,149.19,149.197,61800000.0
2006-10-19 01:14:00,149.198,149.201,149.185,149.185,25600000.0
2006-10-19 01:15:00,149.184,149.184,149.16,149.16,83600000.0
2006-10-19 01:16:00,149.161,149.161,149.138,149.152,83500000.0
2006-10-19 01:17:00,149.146,149.152,149.139,149.142,109699998.0
2006-10-19 01:18:00,149.151,149.172,149.146,149.172,80700000.0
2006-10-19 01:19:00,149.177,149.177,149.149,149.149,41300000.0
2006-10-19 01:20:00,149.142,149.166,149.139,149.15,120200003.0
2006-10-19 01:21:00,149.145,149.166,149.145,149.152,118000002.0
2006-10-19 01:22:00,149.154,149.163,149.151,149.152,123299998.0
2006-10-19 01:23:00,149.153,149.162,149.152,149.153,77300000.0
2006-10-19 01:24:00,149.143,149.143,149.101,149.126,66600000.0
2006-10-19 01:25:00,149.124,149.129,149.124,149.129,27099999.0
2006-10-19 01:26:00,149.137,149.159,149.127,149.159,125500000.0
2006-10-19 01:27:00,149.15,149.167,149.15,149.162,78400000.0
2006-10-19 01:28:00,149.162,149.175,149.16,149.16,98300001.0
2006-10-19 01:29:00,149.158,149.182,149.153,149.182,36100000.0
2006-10-19 01:30:00,149.183,149.183,149.165,149.165,156199999.0
2006-10-19 01:31:00,149.156,149.173,149.146,149.173,148500001.0
2006-10-19 01:32:00,149.16,149.16,149.142,149.154,77399999.0
2006-10-19 01:33:00,149.154,149.168,149.154,149.16,92000001.0
2006-10-19 01:34:00,149.167,149.169,149.144,149.15,94100000.0
2006-10-19 01:35:00,149.16,149.16,149.121,149.124,87199998.0
2006-10-19 01:36:00,149.111,149.137,149.111,149.13,33900000.0
2006-10-19 01:37:00,149.129,149.129,149.115,149.127,92000000.0
2006-10-19 01:38:00,149.132,149.137,149.128,149.137,67099999.0
2006-10-19 01:39:00,149.147,149.15,149.133,149.133,84400001.0
2006-10-19 01:40:00,149.135,149.144,149.134,149.14,85500000.0
2006-10-19 01:41:00,149.135,149.148,149.135,149.148,19100000.0
2006-10-19 01:42:00,149.155,149.158,149.144,149.158,124100000.0
2006-10-19 01:43:00,149.148,149.155,149.145,149.15,87800001.0
2006-10-19 01:44:00,149.148,149.158,149.147,149.151,165299998.0
2006-10-19 01:45:00,149.144,149.156,149.144,149.15,173099998.0
2006-10-19 01:46:00,149.15,149.162,149.15,149.162,49900000.0
2006-10-19 01:47:00,149.161,149.173,149.16,149.173,66400000.0
2006-10-19 01:48:00,149.161,149.168,149.153,149.168,92299998.0
2006-10-19 01:49:00,149.16,149.168,149.156,149.168,62600000.0
2006-10-19 01:50:00,149.16,149.175,149.16,149.175,131000002.0
2006-10-19 01:51:00,149.165,149.165,149.142,149.142,74700000.0
2006-10-19 01:52:00,149.147,149.147,149.13,149.13,125000003.0
2006-10-19 01:53:00,149.134,149.145,149.124,149.145,201000001.0
2006-10-19 01:54:00,149.157,149.159,149.135,149.135,76300000.0
2006-10-19 01:55:00,149.152,149.163,149.143,149.163,79900000.0
2006-10-19 01:56:00,149.159,149.161,149.142,149.143,156799997.0
2006-10-19 01:57:00,149.144,149.146,149.144,149.146,25899999.0
2006-10-19 01:58:00,149.147,149.147,149.143,149.143,44700001.0
2006-10-19 01:59:00,149.129,149.129,149.102,149.112,61100000.0
2006-10-19 02:00:00,149.11,149.118,149.098,149.118,133400001.0
2006-10-19 02:01:00,149.119,149.119,149.089,149.101,106099998.0
2006-10-19 02:02:00,149.112,149.118,149.101,149.101,50000001.0
2006-10-19 02:03:00,149.114,149.114,149.114,149.114,14500000.0
2006-10-19 02:04:00,149.121,149.121,149.102,149.115,78300000.0
2006-10-19 02:05:00,149.107,149.128,149.107,149.122,66200000.0
2006-10-19 02:06:00,149.126,149.133,149.123,149.133,99700002.0
2006-10-19 02:07:00,149.128,149.128,149.11,149.112,94900001.0
2006-10-19 02:08:00,149.115,149.115,149.106,149.108,72100001.0
2006-10-19 02:09:00,149.117,149.119,149.113,149.113,47200000.0
2006-10-19 02:10:00,149.104,149.105,149.091,149.105,80700002.0
2006-10-19 02:11:00,149.109,149.109,149.097,149.099,23200000.0
2006-10-19 02:12:00,149.087,149.089,149.085,149.088,132600000.0
2006-10-19 02:13:00,149.093,149.099,149.091,149.098,75600001.0
2006-10-19 02:14:00,149.096,149.105,149.094,149.094,222300003.0
2006-10-19 02:15:00,149.096,149.096,149.075,149.075,175800004.0
2006-10-19 02:16:00,149.08,149.087,149.078,149.087,65900001.0
2006-10-19 02:17:00,149.087,149.1,149.085,149.085,43200000.0
2006-10-19 02:18:00,149.086,149.108,149.086,149.103,127000001.0
2006-10-19 02:19:00,149.096,149.098,149.09,149.098,106500000.0
2006-10-19 02:20:00,149.103,149.109,149.091,149.096,94800001.0
2006-10-19 02:21:00,149.093,149.112,149.09,149.103,32000000.0
2006-10-19 02:22:00,149.112,149.122,149.103,149.103,62200001.0
2006-10-19 02:23:00,149.116,149.129,149.116,149.122,86000000.0
2006-10-19 02:24:00,149.128,149.137,149.123,149.129,100099999.0
2006-10-19 02:25:00,149.121,149.141,149.121,149.135,26400000.0
2006-10-19 02:26:00,149.127,149.13,149.123,149.13,56300000.0
2006-10-19 02:27:00,149.128,149.132,149.117,149.132,100300000.0
2006-10-19 02:28:00,149.12,149.134,149.118,149.132,132800001.0
2006-10-19 02:29:00,149.127,149.146,149.122,149.136,153600002.0
2006-10-19 02:30:00,149.132,149.132,149.123,149.123,53600000.0
2006-10-19 02:31:00,149.118,149.118,149.09,149.099,77900001.0
2006-10-19 02:32:00,149.098,149.109,149.091,149.101,96800000.0
2006-10-19 02:33:00,149.1,149.105,149.097,149.1,114900003.0
2006-10-19 02:34:00,149.089,149.11,149.089,149.11,80699999.0
2006-10-19 02:35:00,149.12,149.13,149.119,149.126,78399999.0
2006-10-19 02:36:00,149.125,149.135,149.117,149.12,119800002.0
2006-10-19 02:37:00,149.119,149.122,149.115,149.122,87900001.0
2006-10-19 02:38:00,149.127,149.127,149.106,149.106,53400001.0
2006-10-19 02:39:00,149.112,149.115,149.106,149.109,142800002.0
2006-10-19 02:40:00,149.112,149.119,149.109,149.119,105400001.0
2006-10-19 02:41:00,149.119,149.119,149.114,149.114,27200000.0
2006-10-19 02:42:00,149.103,149.115,149.103,149.11,40800000.0
2006-10-19 02:43:00,149.105,149.11,149.105,149.11,26300000.0
2006-10-19 02:44:00,149.115,149.12,149.114,149.12,63900000.0
2006-10-19 02:45:00,149.117,149.117,149.076,149.076,116600002.0
2006-10-19 02:46:00,149.074,149.076,149.056,149.07,89900001.0
2006-10-19 02:47:00,149.083,149.089,149.067,149.067,106199998.0
2006-10-19 02:48:00,149.055,149.066,149.055,149.06,45599999.0
2006-10-19 02:49:00,149.06,149.06,149.054,149.058,26000000.0
2006-10-19 02:50:00,149.06,149.064,149.06,149.064,59099999.0
2006-10-19 02:51:00,149.063,149.071,149.063,149.067,53600000.0
2006-10-19 02:52:00,149.061,149.075,149.056,149.075,114700001.0
2006-10-19 02:53:00,149.064,149.086,149.054,149.077,55500001.0
2006-10-19 02:54:00,149.078,149.087,149.07,149.07,20200000.0
2006-10-19 02:55:00,149.067,149.073,149.067,149.073,33599999.0
2006-10-19 02:56:00,149.088,149.092,149.066,149.066,69999999.0
2006-10-19 02:57:00,149.063,149.073,149.035,149.035,60699999.0
2006-10-19 02:58:00,149.038,149.04,149.023,149.03,105599998.0
2006-10-19 02:59:00,149.027,149.049,149.027,149.04,145000000.0
2006-10-19 03:00:00,149.038,149.052,149.035,149.052,108199999.0
2006-10-19 03:01:00,149.055,149.056,149.047,149.056,104600002.0
2006-10-19 03:02:00,149.045,149.067,149.045,149.067,31700000.0
2006-10-19 03:03:00,149.074,149.079,149.066,149.079,109399999.0
2006-10-19 03:04:00,149.075,149.079,149.073,149.079,57600000.0
2006-10-19 03:05:00,149.088,149.088,149.077,149.082,80200000.0
2006-10-19 03:06:00,149.087,149.088,149.073,149.083,54600000.0
2006-10-19 03:07:00,149.089,149.091,149.075,149.081,64399999.0
2006-10-19 03:08:00,149.082,149.082,149.069,149.072,49200000.0
2006-10-19 03:09:00,149.07,149.07,149.048,149.061,32800000.0
2006-10-19 03:10:00,149.078,149.078,149.056,149.059,153899997.0
2006-10-19 03:11:00,149.055,149.067,149.055,149.067,63300000.0
2006-10-19 03:12:00,149.057,149.057,149.037,149.037,141899998.0
2006-10-19 03:13:00,149.036,149.041,149.028,149.032,41600000.0
2006-10-19 03:14:00,149.037,149.048,149.037,149.048,24899999.0
2006-10-19 03:15:00,149.052,149.052,149.048,149.048,6800000.0
2006-10-19 03:16:00,149.04,149.05,149.031,149.049,167099999.0
2006-10-19 03:17:00,149.055,149.055,149.045,149.052,45300000.0
2006-10-19 03:18:00,149.047,149.052,149.041,149.052,100999999.0
2006-10-19 03:19:00,149.046,149.046,149.044,149.044,39900002.0
2006-10-19 03:20:00,149.038,149.045,149.035,149.035,109200002.0
2006-10-19 03:21:00,149.043,149.046,149.036,149.046,135300000.0
2006-10-19 03:22:00,149.045,149.05,149.032,149.04,130199996.0
2006-10-19 03:23:00,149.039,149.054,149.039,149.046,87000003.0
2006-10-19 03:24:00,149.052,149.062,149.049,149.058,97500003.0
2006-10-19 03:25:00,149.06,149.065,149.055,149.06,158400000.0
2006-10-19 03:26:00,149.061,149.063,149.054,149.06,79100000.0
2006-10-19 03:27:00,149.062,149.072,149.06,149.067,84500000.0
2006-10-19 03:28:00,149.054,149.061,149.04,149.04,63599999.0
2006-10-19 03:29:00,149.041,149.047,149.041,149.042,55200000.0
2006-10-19 03:30:00,149.04,149.058,149.037,149.047,94899999.0
2006-10-19 03:31:00,149.04,149.04,149.035,149.04,109499998.0
2006-10-19 03:32:00,149.04,149.045,149.035,149.04,63400000.0
2006-10-19 03:33:00,149.038,149.051,149.032,149.043,121100001.0
2006-10-19 03:34:00,149.042,149.049,149.042,149.042,75599999.0
2006-10-19 03:35:00,149.034,149.034,149.028,149.028,52000000.0
2006-10-19 03:36:00,149.035,149.045,149.035,149.045,31199999.0
2006-10-19 03:37:00,149.043,149.05,149.042,149.043,118200001.0
2006-10-19 03:38:00,149.042,149.048,149.042,149.048,78999999.0
2006-10-19 03:39:00,149.053,149.053,149.043,149.046,75300000.0
2006-10-19 03:40:00,149.042,149.042,149.025,149.032,145199999.0
2006-10-19 03:41:00,149.042,149.044,149.024,149.035,83200001.0
2006-10-19 03:42:00,149.033,149.051,149.033,149.042,113399999.0
2006-10-19 03:43:00,149.038,149.041,149.028,149.034,91600002.0
2006-10-19 03:44:00,149.042,149.042,149.007,149.007,123400001.0
2006-10-19 03:45:00,149.009,149.031,148.998,149.031,135100002.0
2006-10-19 03:46:00,149.03,149.03,149.017,149.023,78599999.0
2006-10-19 03:47:00,149.023,149.031,149.02,149.027,46400001.0
2006-10-19 03:48:00,149.027,149.034,149.022,149.034,111000002.0
2006-10-19 03:49:00,149.026,149.033,149.021,149.025,104799998.0
2006-10-19 03:50:00,149.015,149.015,149.003,149.004,55199999.0
2006-10-19 03:51:00,149.022,149.023,149.022,149.023,9600000.0
2006-10-19 03:52:00,149.019,149.035,149.019,149.024,128500001.0
2006-10-19 03:53:00,149.033,149.038,149.017,149.038,94399999.0
2006-10-19 03:54:00,149.029,149.029,149.009,149.022,110499999.0
2006-10-19 03:55:00,149.026,149.039,149.022,149.022,35200000.0
2006-10-19 03:56:00,149.027,149.04,149.01,149.024,52600000.0
2006-10-19 03:57:00,149.034,149.034,149.02,149.025,90999998.0
2006-10-19 03:58:00,149.023,149.023,149.014,149.023,96299999.0
2006-10-19 03:59:00,149.028,149.036,149.02,149.03,214999998.0
2006-10-19 04:00:00,149.025,149.033,149.025,149.03,115800001.0
2006-10-19 04:01:00,149.037,149.037,149.014,149.022,134100000.0
2006-10-19 04:02:00,149.03,149.041,149.023,149.029,150099998.0
2006-10-19 04:03:00,149.026,149.036,149.018,149.036,64000000.0
2006-10-19 04:04:00,149.031,149.031,149.028,149.028,39200000.0
2006-10-19 04:05:00,149.025,149.032,149.017,149.02,77300001.0
2006-10-19 04:06:00,149.029,149.038,149.015,149.022,146400000.0
2006-10-19 04:07:00,149.027,149.029,149.02,149.029,65499999.0
2006-10-19 04:08:00,149.035,149.035,149.025,149.03,140500002.0
2006-10-19 04:09:00,149.024,149.034,149.018,149.03,61300000.0
2006-10-19 04:10:00,149.025,149.025,149.014,149.019,48300000.0
2006-10-19 04:11:00,149.017,149.026,149.017,149.023,80200001.0
2006-10-19 04:12:00,149.014,149.02,149.01,149.01,32800000.0
2006-10-19 04:13:00,149.018,149.024,149.014,149.014,90699998.0
2006-10-19 04:14:00,149.013,149.016,149.007,149.016,33100000.0
2006-10-19 04:15:00,149.008,149.011,149.004,149.01,62399999.0
2006-10-19 04:16:00,149.017,149.026,149.007,149.007,69000001.0
2006-10-19 04:17:00,149.012,149.021,149.009,149.01,92200000.0
2006-10-19 04:18:00,149.013,149.014,149.001,149.012,131800001.0
2006-10-19 04:19:00,149.011,149.027,149.008,149.027,88700001.0
2006-10-19 04:20:00,149.036,149.036,149.022,149.022,70400000.0
2006-10-19 04:21:00,149.025,149.025,149.011,149.019,79999999.0
2006-10-19 04:22:00,149.018,149.036,149.008,149.036,143300001.0
2006-10-19 04:23:00,149.036,149.04,149.026,149.032,82199998.0
2006-10-19 04:24:00,149.043,149.048,149.033,149.042,123900000.0
2006-10-19 04:25:00,149.036,149.053,149.036,149.049,89899999.0
2006-10-19 04:26:00,149.051,149.058,149.041,149.047,55200000.0
2006-10-19 04:27:00,149.043,149.053,149.029,149.053,139000002.0
2006-10-19 04:28:00,149.053,149.061,149.043,149.05,95800002.0
2006-10-19 04:29:00,149.045,149.058,149.045,149.049,129999998.0
2006-10-19 04:30:00,149.058,149.058,149.051,149.051,90300001.0
2006-10-19 04:31:00,149.045,149.055,149.045,149.05,94400001.0
2006-10-19 04:32:00,149.057,149.058,149.042,149.054,154999999.0
2006-10-19 04:33:00,149.052,149.052,149.04,149.04,150699999.0
2006-10-19 04:34:00,149.046,149.049,149.046,149.048,56099998.0
2006-10-19 04:35:00,149.037,149.046,149.036,149.036,61299999.0
2006-10-19 04:36:00,149.041,149.043,149.029,149.039,75000000.0
2006-10-19 04:37:00,149.045,149.052,149.045,149.048,63900000.0
2006-10-19 04:38:00,149.048,149.05,149.038,149.043,91600001.0
2006-10-19 04:39:00,149.048,149.048,149.036,149.036,77500001.0
2006-10-19 04:40:00,149.047,149.058,149.044,149.058,107699999.0
2006-10-19 04:41:00,149.052,149.068,149.04,149.053,119899997.0
2006-10-19 04:42:00,149.059,149.065,149.052,149.052,217199999.0
2006-10-19 04:43:00,149.055,149.063,149.055,149.063,15500000.0
2006-10-19 04:44:00,149.077,149.077,149.042,149.048,68800001.0
2006-10-19 04:45:00,149.05,149.067,149.039,149.039,142099996.0
2006-10-19 04:46:00,149.041,149.043,149.041,149.043,13600000.0
2006-10-19 04:47:00,149.056,149.06,149.048,149.06,86800002.0
2006-10-19 04:48:00,149.052,149.07,149.052,149.062,120699999.0
2006-10-19 04:49:00,149.055,149.059,149.052,149.059,110600001.0
2006-10-19 04:50:00,149.053,149.062,149.053,149.062,21600000.0
2006-10-19 04:51:00,149.057,149.067,149.05,149.067,77400000.0
2006-10-19 04:52:00,149.064,149.064,149.057,149.057,25600000.0
2006-10-19 04:53:00,149.056,149.065,149.056,149.056,116200001.0
2006-10-19 04:54:00,149.063,149.065,149.055,149.063,145999999.0
2006-10-19 04:55:00,149.057,149.059,149.052,149.059,84600000.0
2006-10-19 04:56:00,149.06,149.067,149.047,149.047,63700000.0
2006-10-19 04:57:00,149.048,149.06,149.048,149.055,51200000.0
2006-10-19 04:58:00,149.055,149.058,149.054,149.055,212399998.0
2006-10-19 04:59:00,149.047,149.055,149.047,149.05,60100001.0
2006-10-19 05:00:00,149.047,149.053,149.045,149.049,168499996.0
2006-10-19 05:01:00,149.04,149.054,149.04,149.05,72000001.0
2006-10-19 05:02:00,149.045,149.05,149.045,149.05,33600001.0
2006-10-19 05:03:00,149.057,149.057,149.04,149.04,78299999.0
2006-10-19 05:04:00,149.038,149.057,149.038,149.057,167699999.0
2006-10-19 05:05:00,149.057,149.065,149.057,149.065,39899999.0
2006-10-19 05:06:00,149.057,149.065,149.057,149.06,128100001.0
2006-10-19 05:07:00,149.047,149.053,149.047,149.052,91100004.0
2006-10-19 05:08:00,149.055,149.065,149.055,149.06,52800000.0
2006-10-19 05:09:00,149.068,149.068,149.062,149.068,75200000.0
2006-10-19 05:10:00,149.058,149.058,149.049,149.049,120600001.0
2006-10-19 05:11:00,149.057,149.063,149.046,149.063,31200000.0
2006-10-19 05:12:00,149.063,149.065,149.052,149.065,67200001.0
2006-10-19 05:13:00,149.071,149.071,149.051,149.058,112900000.0
2006-10-19 05:14:00,149.073,149.073,149.061,149.068,105700000.0
2006-10-19 05:15:00,149.063,149.063,149.057,149.057,20000001.0
2006-10-19 05:16:00,149.067,149.069,149.05,149.058,109200001.0
2006-10-19 05:17:00,149.043,149.053,149.042,149.044,83100001.0
2006-10-19 05:18:00,149.059,149.073,149.059,149.071,58899998.0
2006-10-19 05:19:00,149.069,149.079,149.063,149.067,101300000.0
2006-10-19 05:20:00,149.078,149.078,149.068,149.068,70400000.0
2006-10-19 05:21:00,149.065,149.088,149.065,149.074,143700001.0
2006-10-19 05:22:00,149.084,149.097,149.084,149.092,56800000.0
2006-10-19 05:23:00,149.078,149.106,149.074,149.106,78300002.0
2006-10-19 05:24:00,149.118,149.118,149.101,149.103,148099996.0
2006-10-19 05:25:00,149.102,149.116,149.102,149.105,64100000.0
2006-10-19 05:26:00,149.107,149.113,149.099,149.106,113799998.0
2006-10-19 05:27:00,149.11,149.11,149.105,149.105,33499999.0
2006-10-19 05:28:00,149.106,149.109,149.106,149.109,23200000.0
2006-10-19 05:29:00,149.108,149.112,149.096,149.106,122000000.0
2006-10-19 05:30:00,149.099,149.11,149.099,149.101,67600000.0
2006-10-19 05:31:00,149.096,149.096,149.084,149.094,29700000.0
2006-10-19 05:32:00,149.088,149.107,149.087,149.093,62900000.0
2006-10-19 05:33:00,149.102,149.102,149.08,149.088,65500000.0
2006-10-19 05:34:00,149.081,149.094,149.081,149.083,64399999.0
2006-10-19 05:35:00,149.082,149.09,149.075,149.075,81499999.0
2006-10-19 05:36:00,149.055,149.062,149.044,149.062,75099999.0
2006-10-19 05:37:00,149.047,149.066,149.047,149.06,93000001.0
2006-10-19 05:38:00,149.058,149.061,149.048,149.057,112100000.0
2006-10-19 05:39:00,149.053,149.067,149.053,149.061,96200001.0
2006-10-19 05:40:00,149.06,149.069,149.057,149.067,67800000.0
2006-10-19 05:41:00,149.063,149.067,149.063,149.064,52000001.0
2006-10-19 05:42:00,149.07,149.07,149.053,149.053,13400000.0
2006-10-19 05:43:00,149.059,149.065,149.055,149.055,102800000.0
2006-10-19 05:44:00,149.057,149.069,149.057,149.068,45800000.0
2006-10-19 05:45:00,149.073,149.084,149.069,149.084,80199999.0
2006-10-19 05:46:00,149.076,149.076,149.067,149.067,36800000.0
2006-10-19 05:47:00,149.066,149.074,149.066,149.07,89799998.0
2006-10-19 05:48:00,149.071,149.071,149.064,149.064,6500000.0
2006-10-19 05:49:00,149.069,149.076,149.06,149.066,62000000.0
2006-10-19 05:50:00,149.074,149.082,149.072,149.072,48000001.0
2006-10-19 05:51:00,149.065,149.072,149.06,149.068,61500000.0
2006-10-19 05:52:00,149.066,149.08,149.066,149.075,111500000.0
2006-10-19 05:53:00,149.082,149.09,149.078,149.078,82600000.0
2006-10-19 05:54:00,149.072,149.072,149.06,149.07,48000000.0
2006-10-19 05:55:00,149.071,149.08,149.067,149.077,64699998.0
2006-10-19 05:56:00,149.078,149.078,149.073,149.073,62299998.0
2006-10-19 05:57:00,149.064,149.081,149.064,149.081,69699999.0
2006-10-19 05:58:00,149.077,149.079,149.066,149.071,116100002.0
2006-10-19 05:59:00,149.07,149.074,149.055,149.07,78400000.0
2006-10-19 06:00:00,149.062,149.074,149.054,149.063,78900000.0
2006-10-19 06:01:00,149.057,149.057,149.057,149.057,1800000.0
2006-10-19 06:02:00,149.066,149.074,149.066,149.07,112300000.0
2006-10-19 06:03:00,149.072,149.072,149.063,149.071,157600001.0
2006-10-19 06:04:00,149.068,149.068,149.067,149.067,44699999.0
2006-10-19 06:05:00,149.066,149.066,149.055,149.066,172700002.0
2006-10-19 06:06:00,149.063,149.071,149.059,149.068,58500000.0
2006-10-19 06:07:00,149.062,149.069,149.058,149.058,140400000.0
2006-10-19 06:08:00,149.067,149.067,149.05,149.06,58100000.0
2006-10-19 06:09:00,149.058,149.068,149.057,149.068,48700000.0
2006-10-19 06:10:00,149.067,149.067,149.057,149.057,115399999.0
2006-10-19 06:11:00,149.061,149.069,149.061,149.064,114199998.0
2006-10-19 06:12:00,149.057,149.067,149.057,149.067,39500000.0
2006-10-19 06:13:00,149.057,149.07,149.057,149.058,59200001.0
2006-10-19 06:14:00,149.063,149.063,149.052,149.052,21600000.0
2006-10-19 06:15:00,149.06,149.067,149.057,149.064,81700001.0
2006-10-19 06:16:00,149.072,149.081,149.066,149.07,89000001.0
2006-10-19 06:17:00,149.071,149.083,149.068,149.083,40800000.0
2006-10-19 06:18:00,149.074,149.081,149.067,149.072,74500000.0
2006-10-19 06:19:00,149.085,149.085,149.072,149.077,93300000.0
2006-10-19 06:20:00,149.075,149.085,149.075,149.085,46200001.0
2006-10-19 06:21:00,149.074,149.074,149.071,149.071,22400000.0
2006-10-19 06:22:00,149.064,149.081,149.064,149.075,124000000.0
2006-10-19 06:23:00,149.08,149.083,149.064,149.08,109000000.0
2006-10-19 06:24:00,149.078,149.083,149.076,149.079,140100002.0
2006-10-19 06:25:00,149.075,149.075,149.046,149.057,94800002.0
2006-10-19 06:26:00,149.055,149.063,149.048,149.063,70399999.0
2006-10-19 06:27:00,149.072,149.072,149.065,149.068,98600000.0
2006-10-19 06:28:00,149.066,149.066,149.047,149.049,71099999.0
2006-10-19 06:29:00,149.054,149.062,149.043,149.055,95900001.0
2006-10-19 06:30:00,149.053,149.053,149.039,149.039,78899998.0
2006-10-19 06:31:00,149.05,149.05,149.05,149.05,82900003.0
2006-10-19 06:32:00,149.05,149.055,149.045,149.048,38400000.0
2006-10-19 06:33:00,149.046,149.046,149.038,149.04,77400001.0
2006-10-19 06:34:00,149.03,149.045,149.03,149.045,75500000.0
2006-10-19 06:35:00,149.05,149.055,149.05,149.05,13600000.0
2006-10-19 06:36:00,149.043,149.043,149.012,149.012,28199999.0
2006-10-19 06:37:00,148.996,149.005,148.978,149.005,80500000.0
2006-10-19 06:38:00,149.022,149.026,149.018,149.021,95099999.0
2006-10-19 06:39:00,149.015,149.027,149.008,149.008,86299998.0
2006-10-19 06:40:00,149.009,149.024,149.009,149.015,94799999.0
2006-10-19 06:41:00,149.019,149.02,149.014,149.02,130200000.0
2006-10-19 06:42:00,149.015,149.015,149.003,149.005,124499999.0
2006-10-19 06:43:00,149.014,149.019,148.999,149.003,116000002.0
2006-10-19 06:44:00,149.018,149.018,149.008,149.008,54199999.0
2006-10-19 06:45:00,149.014,149.014,149.011,149.011,13600000.0
2006-10-19 06:46:00,149.017,149.026,149.005,149.005,87800000.0
2006-10-19 06:47:00,149.012,149.018,149.011,149.012,101500000.0
2006-10-19 06:48:00,149.011,149.013,149.007,149.011,53199999.0
2006-10-19 06:49:00,149.019,149.03,149.019,149.024,65800000.0
2006-10-19 06:50:00,149.019,149.021,149.009,149.016,78199999.0
2006-10-19 06:51:00,149.006,149.006,148.987,149.005,86199998.0
2006-10-19 06:52:00,149.003,149.005,148.987,148.988,146299999.0
2006-10-19 06:53:00,148.989,148.989,148.979,148.982,66399999.0
2006-10-19 06:54:00,148.987,148.995,148.985,148.985,33800001.0
2006-10-19 06:55:00,148.986,149.0,148.986,148.995,57499999.0
2006-10-19 06:56:00,149.005,149.005,148.993,149.0,121100001.0
2006-10-19 06:57:00,149.002,149.008,148.997,149.002,138900003.0
2006-10-19 06:58:00,149.0,149.011,148.997,149.011,100099999.0
2006-10-19 06:59:00,149.014,149.018,149.012,149.013,76699999.0
2006-10-19 07:00:00,149.018,149.022,149.01,149.013,164500001.0
2006-10-19 07:01:00,149.016,149.033,149.016,149.025,52100000.0
2006-10-19 07:02:00,149.02,149.027,149.009,149.009,98200001.0
2006-10-19 07:03:00,149.012,149.027,149.012,149.027,116099998.0
2006-10-19 07:04:00,149.025,149.025,149.013,149.023,68400001.0
2006-10-19 07:05:00,149.008,149.026,149.008,149.013,130000000.0
2006-10-19 07:06:00,149.01,149.015,149.005,149.008,130300000.0
2006-10-19 07:07:00,149.008,149.013,149.004,149.009,68800000.0
2006-10-19 07:08:00,149.01,149.015,149.0,149.008,62400000.0
2006-10-19 07:09:00,149.002,149.009,148.987,148.989,121300000.0
2006-10-19 07:10:00,148.995,148.995,148.99,148.995,46400000.0
2006-10-19 07:11:00,148.99,148.995,148.985,148.99,167000001.0
2006-10-19 07:12:00,148.989,148.989,148.982,148.982,64900001.0
2006-10-19 07:13:00,148.976,148.978,148.97,148.978,134999998.0
2006-10-19 07:14:00,148.98,148.985,148.975,148.985,70400000.0
2006-10-19 07:15:00,148.975,148.987,148.972,148.972,68100000.0
2006-10-19 07:16:00,148.972,148.987,148.972,148.98,55200000.0
2006-10-19 07:17:00,148.979,148.987,148.975,148.987,41800000.0
2006-10-19 07:18:00,148.977,149.012,148.977,149.008,154500001.0
2006-10-19 07:19:00,149.003,149.003,149.002,149.002,13600000.0
2006-10-19 07:20:00,148.991,149.011,148.991,149.011,36000000.0
2006-10-19 07:21:00,149.012,149.012,148.997,149.007,61100000.0
2006-10-19 07:22:00,149.003,149.006,148.994,149.003,73200002.0
2006-10-19 07:23:00,149.012,149.012,149.0,149.01,100499999.0
2006-10-19 07:24:00,149.0,149.0,148.976,148.99,82499999.0
2006-10-19 07:25:00,148.987,148.991,148.981,148.983,84799999.0
2006-10-19 07:26:00,148.988,148.991,148.983,148.988,82699999.0
2006-10-19 07:27:00,148.995,149.013,148.995,149.008,84600000.0
2006-10-19 07:28:00,149.022,149.023,148.998,149.007,60999999.0
2006-10-19 07:29:00,149.002,149.027,149.002,149.021,119799998.0
2006-10-19 07:30:00,149.01,149.01,148.992,149.006,48100000.0
2006-10-19 07:31:00,149.015,149.015,148.999,149.001,86400000.0
2006-10-19 07:32:00,148.999,149.008,148.99,148.99,107700001.0
2006-10-19 07:33:00,148.991,148.998,148.988,148.998,101700000.0
2006-10-19 07:34:00,149.005,149.01,148.988,149.01,130399998.0
2006-10-19 07:35:00,149.005,149.005,148.978,148.986,89899999.0
2006-10-19 07:36:00,148.975,148.993,148.975,148.989,132400002.0
2006-10-19 07:37:00,148.991,149.004,148.991,148.997,61000000.0
2006-10-19 07:38:00,148.998,149.004,148.996,149.002,56100000.0
2006-10-19 07:39:00,148.993,149.006,148.989,149.006,57100000.0
2006-10-19 07:40:00,149.005,149.01,149.005,149.01,106699997.0
2006-10-19 07:41:00,149.005,149.013,149.005,149.01,148999998.0
2006-10-19 07:42:00,149.002,149.01,149.002,149.01,14600000.0
2006-10-19 07:43:00,149.007,149.013,149.001,149.005,88600000.0
2006-10-19 07:44:00,149.002,149.016,148.999,149.016,49500000.0
2006-10-19 07:45:00,149.019,149.03,149.015,149.019,102300000.0
2006-10-19 07:46:00,149.008,149.031,149.0,149.031,139899999.0
2006-10-19 07:47:00,149.029,149.036,149.017,149.036,80699999.0
2006-10-19 07:48:00,149.04,149.049,149.036,149.046,102400002.0
2006-10-19 07:49:00,149.047,149.047,149.042,149.042,49500000.0
2006-10-19 07:50:00,149.052,149.052,149.016,149.016,32900000.0
2006-10-19 07:51:00,149.015,149.024,149.015,149.022,32200000.0
2006-10-19 07:52:00,149.011,149.011,148.979,148.979,49299999.0
2006-10-19 07:53:00,148.978,148.997,148.975,148.989,95399999.0
2006-10-19 07:54:00,148.985,148.985,148.971,148.977,177700002.0
2006-10-19 07:55:00,148.978,148.992,148.978,148.992,71100000.0
2006-10-19 07:56:00,148.987,148.989,148.973,148.973,93799998.0
2006-10-19 07:57:00,148.99,148.99,148.96,148.96,144700002.0
2006-10-19 07:58:00,148.965,148.971,148.96,148.963,95900000.0
2006-10-19 07:59:00,148.952,148.965,148.952,148.96,156499999.0
2006-10-19 08:00:00,148.953,148.963,148.953,148.963,129199999.0
2006-10-19 08:01:00,148.963,148.963,148.953,148.953,150300001.0
2006-10-19 08:02:00,148.958,148.958,148.945,148.945,30000000.0
2006-10-19 08:03:00,148.934,148.948,148.934,148.941,91700000.0
2006-10-19 08:04:00,148.947,148.947,148.921,148.921,140300002.0
2006-10-19 08:05:00,148.93,148.957,148.93,148.956,51399999.0
2006-10-19 08:06:00,148.957,148.957,148.944,148.955,72100000.0
2006-10-19 08:07:00,148.953,148.97,148.953,148.97,25100000.0
2006-10-19 08:08:00,148.98,148.99,148.972,148.982,71000000.0
2006-10-19 08:09:00,148.984,148.989,148.976,148.976,88000000.0
2006-10-19 08:10:00,148.983,148.987,148.98,148.98,54100000.0
2006-10-19 08:11:00,148.979,148.988,148.972,148.988,73800000.0
2006-10-19 08:12:00,148.983,148.99,148.983,148.984,166800000.0
2006-10-19 08:13:00,148.979,148.984,148.965,148.965,77800000.0
2006-10-19 08:14:00,148.954,148.978,148.953,148.974,43700000.0
2006-10-19 08:15:00,148.975,148.985,148.975,148.985,33100000.0
2006-10-19 08:16:00,148.984,148.996,148.984,148.996,74200000.0
2006-10-19 08:17:00,148.988,148.988,148.984,148.988,41600000.0
2006-10-19 08:18:00,148.982,148.984,148.973,148.973,72299997.0
2006-10-19 08:19:00,148.972,148.978,148.962,148.963,39900000.0
2006-10-19 08:20:00,148.972,148.972,148.964,148.97,63500001.0
2006-10-19 08:21:00,148.967,148.983,148.967,148.97,162900002.0
2006-10-19 08:22:00,148.977,148.981,148.969,148.975,94399999.0
2006-10-19 08:23:00,148.963,148.978,148.963,148.972,114699999.0
2006-10-19 08:24:00,148.966,148.987,148.964,148.987,124000003.0
2006-10-19 08:25:00,148.975,148.986,148.969,148.98,90199999.0
2006-10-19 08:26:00,149.0,149.019,149.0,149.019,56700001.0
2006-10-19 08:27:00,149.023,149.026,149.004,149.004,105000001.0
2006-10-19 08:28:00,149.006,149.006,148.99,148.99,178100001.0
2006-10-19 08:29:00,149.002,149.006,148.975,148.975,49500000.0
2006-10-19 08:30:00,148.971,148.98,148.966,148.967,138199999.0
2006-10-19 08:31:00,148.959,148.985,148.958,148.958,106299999.0
2006-10-19 08:32:00,148.967,148.983,148.96,148.979,54899999.0
2006-10-19 08:33:00,148.979,148.996,148.979,148.99,85800000.0
2006-10-19 08:34:00,148.985,149.01,148.985,149.005,132100000.0
2006-10-19 08:35:00,148.996,149.025,148.991,149.016,36000000.0
2006-10-19 08:36:00,149.022,149.036,149.022,149.029,125799998.0
2006-10-19 08:37:00,149.039,149.056,149.035,149.056,139099999.0
2006-10-19 08:38:00,149.064,149.074,149.064,149.064,53599999.0
2006-10-19 08:39:00,149.063,149.063,149.047,149.054,68199998.0
2006-10-19 08:40:00,149.053,149.059,149.053,149.058,128699998.0
2006-10-19 08:41:00,149.048,149.054,149.041,149.041,140700001.0
2006-10-19 08:42:00,149.03,149.041,149.024,149.029,65700000.0
2006-10-19 08:43:00,149.016,149.017,148.987,149.005,73600000.0
2006-10-19 08:44:00,148.999,149.003,148.971,148.971,108699999.0
2006-10-19 08:45:00,148.967,148.967,148.944,148.944,124200004.0
2006-10-19 08:46:00,148.94,148.961,148.94,148.961,44300000.0
2006-10-19 08:47:00,148.952,148.966,148.952,148.966,113800002.0
2006-10-19 08:48:00,148.957,148.965,148.948,148.961,71900000.0
2006-10-19 08:49:00,148.935,148.962,148.935,148.945,153400000.0
2006-10-19 08:50:00,148.948,148.952,148.946,148.952,50300001.0
2006-10-19 08:51:00,148.952,148.961,148.943,148.961,112399999.0
2006-10-19 08:52:00,148.957,148.957,148.93,148.93,72499999.0
2006-10-19 08:53:00,148.925,148.944,148.921,148.944,58400000.0
2006-10-19 08:54:00,148.957,148.972,148.957,148.965,117599999.0
2006-10-19 08:55:00,148.978,148.98,148.975,148.98,58099999.0
2006-10-19 08:56:00,148.98,148.98,148.972,148.972,43200000.0
2006-10-19 08:57:00,148.968,149.0,148.968,148.993,150999999.0
2006-10-19 08:58:00,148.994,149.008,148.991,148.997,126399999.0
2006-10-19 08:59:00,148.999,149.011,148.999,149.005,101199999.0
2006-10-19 09:00:00,148.997,149.018,148.992,149.011,94600002.0
2006-10-19 09:01:00,149.012,149.012,148.993,148.999,103999999.0
2006-10-19 09:02:00,149.001,149.001,148.98,148.989,82200000.0
2006-10-19 09:03:00,148.989,148.989,148.966,148.966,59199999.0
2006-10-19 09:04:00,148.97,148.98,148.941,148.949,103100000.0
2006-10-19 09:05:00,148.949,148.957,148.946,148.957,93700001.0
2006-10-19 09:06:00,148.963,148.963,148.948,148.961,62700000.0
2006-10-19 09:07:00,148.958,148.962,148.95,148.951,76700001.0
2006-10-19 09:08:00,148.935,148.935,148.911,148.918,116100001.0
2006-10-19 09:09:00,148.922,148.934,148.914,148.92,102099999.0
2006-10-19 09:10:00,148.903,148.91,148.903,148.91,97100001.0
2006-10-19 09:11:00,148.911,148.912,148.893,148.912,104400000.0
2006-10-19 09:12:00,148.908,148.924,148.905,148.92,56200000.0
2006-10-19 09:13:00,148.917,148.917,148.908,148.917,28400000.0
2006-10-19 09:14:00,148.923,148.93,148.917,148.921,71100000.0
2006-10-19 09:15:00,148.927,148.939,148.923,148.925,122800001.0
2006-10-19 09:16:00,148.919,148.93,148.913,148.917,112100004.0
2006-10-19 09:17:00,148.915,148.926,148.912,148.912,79099999.0
2006-10-19 09:18:00,148.909,148.92,148.904,148.92,120699999.0
2006-10-19 09:19:00,148.911,148.926,148.909,148.918,83500000.0
2006-10-19 09:20:00,148.915,148.928,148.915,148.924,127800001.0
2006-10-19 09:21:00,148.927,148.927,148.916,148.916,28900000.0
2006-10-19 09:22:00,148.937,148.937,148.921,148.93,105500000.0
2006-10-19 09:23:00,148.915,148.915,148.905,148.905,83699997.0
2006-10-19 09:24:00,148.898,148.912,148.898,148.907,81399999.0
2006-10-19 09:25:00,148.911,148.935,148.911,148.935,76699999.0
2006-10-19 09:26:00,148.938,148.944,148.933,148.94,109099998.0
2006-10-19 09:27:00,148.95,148.951,148.941,148.949,53600000.0
2006-10-19 09:28:00,148.938,148.941,148.931,148.935,114100000.0
2006-10-19 09:29:00,148.947,148.961,148.943,148.943,65399998.0
2006-10-19 09:30:00,148.96,148.976,148.951,148.952,174000002.0
2006-10-19 09:31:00,148.954,148.954,148.928,148.93,50800000.0
2006-10-19 09:32:00,148.923,148.943,148.923,148.942,64700000.0
2006-10-19 09:33:00,148.936,148.94,148.925,148.927,111100000.0
2006-10-19 09:34:00,148.924,148.943,148.922,148.936,86800000.0
2006-10-19 09:35:00,148.938,148.945,148.937,148.94,120499998.0
2006-10-19 09:36:00,148.934,148.935,148.923,148.935,120300001.0
2006-10-19 09:37:00,148.937,148.945,148.919,148.933,83400000.0
2006-10-19 09:38:00,148.934,148.957,148.924,148.955,189000002.0
2006-10-19 09:39:00,148.934,148.934,148.876,148.88,43100001.0
2006-10-19 09:40:00,148.873,148.9,148.873,148.897,133200002.0
2006-10-19 09:41:00,148.902,148.908,148.893,148.893,185500002.0
2006-10-19 09:42:00,148.901,148.901,148.885,148.89,76200000.0
2006-10-19 09:43:00,148.899,148.92,148.88,148.88,133799997.0
2006-10-19 09:44:00,148.879,148.889,148.871,148.871,191999999.0
2006-10-19 09:45:00,148.866,148.866,148.857,148.858,53000000.0
2006-10-19 09:46:00,148.864,148.878,148.864,148.87,82300001.0
2006-10-19 09:47:00,148.871,148.871,148.858,148.865,113200000.0
2006-10-19 09:48:00,148.864,148.866,148.849,148.849,151500001.0
2006-10-19 09:49:00,148.845,148.851,148.836,148.843,98400000.0
2006-10-19 09:50:00,148.85,148.856,148.847,148.847,107299997.0
2006-10-19 09:51:00,148.85,148.85,148.797,148.802,100000003.0
2006-10-19 09:52:00,148.808,148.824,148.808,148.808,71900001.0
2006-10-19 09:53:00,148.807,148.807,148.798,148.804,91900000.0
2006-10-19 09:54:00,148.805,148.82,148.805,148.817,90699999.0
2006-10-19 09:55:00,148.81,148.818,148.804,148.817,147000002.0
2006-10-19 09:56:00,148.806,148.807,148.79,148.794,96100001.0
2006-10-19 09:57:00,148.788,148.817,148.788,148.804,102999999.0
2006-10-19 09:58:00,148.787,148.791,148.756,148.756,140199998.0
2006-10-19 09:59:00,148.759,148.764,148.755,148.763,67800000.0
2006-10-19 10:00:00,148.765,148.794,148.765,148.789,64300000.0
2006-10-19 10:01:00,148.787,148.813,148.787,148.812,50100000.0
2006-10-19 10:02:00,148.814,148.822,148.803,148.814,119799998.0
2006-10-19 10:03:00,148.825,148.836,148.825,148.833,123399998.0
2006-10-19 10:04:00,148.839,148.843,148.827,148.829,96399999.0
2006-10-19 10:05:00,148.834,148.844,148.824,148.824,41000000.0
2006-10-19 10:06:00,148.817,148.817,148.798,148.798,131800000.0
2006-10-19 10:07:00,148.789,148.81,148.783,148.805,72400000.0
2006-10-19 10:08:00,148.815,148.822,148.814,148.814,61200000.0
2006-10-19 10:09:00,148.819,148.833,148.819,148.83,123799998.0
2006-10-19 10:10:00,148.831,148.831,148.818,148.82,112700001.0
2006-10-19 10:11:00,148.818,148.827,148.813,148.813,74200000.0
2006-10-19 10:12:00,148.814,148.837,148.814,148.837,150200000.0
2006-10-19 10:13:00,148.835,148.835,148.82,148.821,64500000.0
2006-10-19 10:14:00,148.812,148.821,148.812,148.815,76799998.0
2006-10-19 10:15:00,148.81,148.818,148.805,148.805,211799999.0
2006-10-19 10:16:00,148.81,148.834,148.81,148.826,43100001.0
2006-10-19 10:17:00,148.825,148.825,148.81,148.822,191399999.0
2006-10-19 10:18:00,148.833,148.858,148.833,148.847,72000000.0
2006-10-19 10:19:00,148.846,148.855,148.834,148.85,119700001.0
2006-10-19 10:20:00,148.849,148.869,148.844,148.85,168299999.0
2006-10-19 10:21:00,148.832,148.85,148.832,148.843,98700000.0
2006-10-19 10:22:00,148.842,148.859,148.842,148.845,129599997.0
2006-10-19 10:23:00,148.84,148.84,148.826,148.835,71400000.0
2006-10-19 10:24:00,148.833,148.845,148.833,148.84,72599999.0
2006-10-19 10:25:00,148.842,148.849,148.829,148.849,215100000.0
2006-10-19 10:26:00,148.836,148.843,148.824,148.824,104500000.0
2006-10-19 10:27:00,148.827,148.836,148.827,148.836,21599999.0
2006-10-19 10:28:00,148.813,148.84,148.813,148.832,53600000.0
2006-10-19 10:29:00,148.828,148.828,148.809,148.817,84200001.0
2006-10-19 10:30:00,148.821,148.839,148.82,148.839,93499999.0
2006-10-19 10:31:00,148.838,148.848,148.825,148.845,169299998.0
2006-10-19 10:32:00,148.865,148.877,148.865,148.87,98400002.0
2006-10-19 10:33:00,148.875,148.906,148.875,148.906,65300001.0
2006-10-19 10:34:00,148.903,148.907,148.892,148.901,95899998.0
2006-10-19 10:35:00,148.899,148.912,148.899,148.911,31600000.0
2006-10-19 10:36:00,148.912,148.938,148.912,148.921,127699998.0
2006-10-19 10:37:00,148.93,148.934,148.929,148.93,129200002.0
2006-10-19 10:38:00,148.925,148.925,148.919,148.921,88800002.0
2006-10-19 10:39:00,148.931,148.962,148.931,148.962,110600003.0
2006-10-19 10:40:00,148.964,148.968,148.948,148.967,113099997.0
2006-10-19 10:41:00,148.953,148.961,148.949,148.951,83700000.0
2006-10-19 10:42:00,148.952,148.969,148.952,148.953,69000000.0
2006-10-19 10:43:00,148.966,148.966,148.946,148.946,138000001.0
2006-10-19 10:44:00,148.948,148.955,148.941,148.955,107099999.0
2006-10-19 10:45:00,148.964,148.964,148.957,148.962,43200000.0
2006-10-19 10:46:00,148.972,148.986,148.972,148.984,50999999.0
2006-10-19 10:47:00,149.004,149.033,149.004,149.022,101200001.0
2006-10-19 10:48:00,149.022,149.025,149.013,149.014,147600002.0
2006-10-19 10:49:00,149.011,149.012,148.976,148.985,69699998.0
2006-10-19 10:50:00,148.985,149.01,148.985,149.005,93699999.0
2006-10-19 10:51:00,149.012,149.012,148.991,148.993,93500000.0
2006-10-19 10:52:00,148.996,149.023,148.996,149.012,73000000.0
2006-10-19 10:53:00,149.031,149.045,149.028,149.039,74000002.0
2006-10-19 10:54:00,149.053,149.057,149.038,149.045,184600000.0
2006-10-19 10:55:00,149.047,149.049,149.038,149.038,55800000.0
2006-10-19 10:56:00,149.059,149.091,149.059,149.083,25500000.0
2006-10-19 10:57:00,149.077,149.077,149.066,149.077,165899999.0
2006-10-19 10:58:00,149.078,149.078,149.066,149.07,64800000.0
2006-10-19 10:59:00,149.066,149.072,149.061,149.069,44000000.0
2006-10-19 11:00:00,149.083,149.123,149.077,149.123,120200000.0
2006-10-19 11:01:00,149.133,149.151,149.13,149.151,95600001.0
2006-10-19 11:02:00,149.139,149.139,149.114,149.124,111000000.0
2006-10-19 11:03:00,149.118,149.118,149.096,149.097,45700001.0
2006-10-19 11:04:00,149.094,149.103,149.094,149.095,124800001.0
2006-10-19 11:05:00,149.104,149.106,149.092,149.101,90699998.0
2006-10-19 11:06:00,149.105,149.117,149.105,149.117,66700000.0
2006-10-19 11:07:00,149.106,149.106,149.092,149.092,73100000.0
2006-10-19 11:08:00,149.08,149.086,149.066,149.066,85599998.0
2006-10-19 11:09:00,149.07,149.074,149.06,149.062,84700000.0
2006-10-19 11:10:00,149.061,149.07,149.061,149.067,46400000.0
2006-10-19 11:11:00,149.069,149.077,149.065,149.07,98899998.0
2006-10-19 11:12:00,149.076,149.083,149.065,149.072,147200002.0
2006-10-19 11:13:00,149.072,149.08,149.062,149.062,55200000.0
2006-10-19 11:14:00,149.057,149.068,149.057,149.067,48000000.0
2006-10-19 11:15:00,149.055,149.072,149.055,149.072,93600001.0
2006-10-19 11:16:00,149.069,149.072,149.059,149.062,133400001.0
2006-10-19 11:17:00,149.067,149.075,149.058,149.07,197900000.0
2006-10-19 11:18:00,149.079,149.082,149.07,149.078,95700002.0
2006-10-19 11:19:00,149.065,149.066,149.05,149.066,46800000.0
2006-10-19 11:20:00,149.063,149.071,149.057,149.057,115000001.0
2006-10-19 11:21:00,149.06,149.065,149.055,149.055,149999999.0
2006-10-19 11:22:00,149.053,149.06,149.051,149.06,131800002.0
2006-10-19 11:23:00,149.056,149.072,149.053,149.072,154899997.0
2006-10-19 11:24:00,149.079,149.081,149.077,149.077,54400001.0
2006-10-19 11:25:00,149.077,149.088,149.072,149.084,90700001.0
2006-10-19 11:26:00,149.076,149.079,149.073,149.078,127099999.0
2006-10-19 11:27:00,149.075,149.079,149.065,149.077,72500000.0
2006-10-19 11:28:00,149.075,149.08,149.057,149.073,69400000.0
2006-10-19 11:29:00,149.082,149.082,149.063,149.065,114999998.0
2006-10-19 11:30:00,149.064,149.068,149.057,149.064,54700000.0
2006-10-19 11:31:00,149.061,149.073,149.059,149.062,177699998.0
2006-10-19 11:32:00,149.063,149.078,149.063,149.078,35900000.0
2006-10-19 11:33:00,149.082,149.082,149.066,149.07,69399998.0
2006-10-19 11:34:00,149.078,149.078,149.067,149.069,81500000.0
2006-10-19 11:35:00,149.078,149.079,149.062,149.062,116499998.0
2006-10-19 11:36:00,149.073,149.073,149.058,149.065,92700000.0
2006-10-19 11:37:00,149.074,149.078,149.053,149.053,63600000.0
2006-10-19 11:38:00,149.053,149.053,149.04,149.043,111000003.0
2006-10-19 11:39:00,149.044,149.052,149.032,149.052,121500000.0
2006-10-19 11:40:00,149.041,149.041,149.023,149.023,60700000.0
2006-10-19 11:41:00,149.027,149.043,149.027,149.032,123799999.0
2006-10-19 11:42:00,149.034,149.048,149.034,149.048,31800000.0
2006-10-19 11:43:00,149.057,149.057,149.042,149.048,111000002.0
2006-10-19 11:44:00,149.058,149.065,149.052,149.054,69900000.0
2006-10-19 11:45:00,149.05,149.055,149.038,149.05,154700000.0
2006-10-19 11:46:00,149.044,149.05,149.038,149.038,136300003.0
2006-10-19 11:47:00,149.045,149.063,149.045,149.052,79800000.0
2006-10-19 11:48:00,149.051,149.064,149.047,149.059,115100001.0
2006-10-19 11:49:00,149.055,149.072,149.053,149.072,55499999.0
2006-10-19 11:50:00,149.065,149.07,149.053,149.055,93500001.0
2006-10-19 11:51:00,149.053,149.072,149.053,149.072,139000000.0
2006-10-19 11:52:00,149.064,149.084,149.064,149.079,74700000.0
2006-10-19 11:53:00,149.08,149.093,149.078,149.082,68000001.0
2006-10-19 11:54:00,149.079,149.086,149.073,149.085,117700002.0
2006-10-19 11:55:00,149.088,149.088,149.076,149.08,93800000.0
2006-10-19 11:56:00,149.089,149.098,149.089,149.096,43200000.0
2006-10-19 11:57:00,149.106,149.12,149.106,149.12,73300001.0
2006-10-19 11:58:00,149.119,149.141,149.117,149.13,140200000.0
2006-10-19 11:59:00,149.137,149.139,149.122,149.133,109600000.0
2006-10-19 12:00:00,149.121,149.147,149.119,149.147,129699997.0
2006-10-19 12:01:00,149.16,149.16,149.133,149.133,81800001.0
2006-10-19 12:02:00,149.13,149.158,149.13,149.151,147999997.0
2006-10-19 12:03:00,149.152,149.152,149.134,149.134,109900000.0
2006-10-19 12:04:00,149.137,149.137,149.129,149.134,91800000.0
2006-10-19 12:05:00,149.129,149.137,149.126,149.13,100599999.0
2006-10-19 12:06:00,149.123,149.123,149.109,149.113,151700000.0
2006-10-19 12:07:00,149.104,149.115,149.104,149.111,95800000.0
2006-10-19 12:08:00,149.112,149.119,149.097,149.103,118699999.0
2006-10-19 12:09:00,149.103,149.108,149.102,149.102,23600000.0
2006-10-19 12:10:00,149.115,149.115,149.11,149.11,52000000.0
2006-10-19 12:11:00,149.113,149.118,149.109,149.118,75100001.0
2006-10-19 12:12:00,149.12,149.128,149.12,149.124,94099999.0
2006-10-19 12:13:00,149.12,149.125,149.12,149.12,59999999.0
2006-10-19 12:14:00,149.125,149.132,149.116,149.125,138000001.0
2006-10-19 12:15:00,149.121,149.136,149.121,149.128,95299999.0
2006-10-19 12:16:00,149.132,149.139,149.132,149.138,67000000.0
2006-10-19 12:17:00,149.139,149.148,149.139,149.148,56800000.0
2006-10-19 12:18:00,149.13,149.13,149.125,149.125,84999999.0
2006-10-19 12:19:00,149.12,149.133,149.114,149.114,168599998.0
2006-10-19 12:20:00,149.114,149.123,149.107,149.107,142099999.0
2006-10-19 12:21:00,149.103,149.12,149.103,149.12,58000000.0
2006-10-19 12:22:00,149.127,149.136,149.125,149.136,58000000.0
2006-10-19 12:23:00,149.131,149.137,149.124,149.135,82799999.0
2006-10-19 12:24:00,149.128,149.131,149.12,149.131,47200000.0
2006-10-19 12:25:00,149.132,149.132,149.12,149.121,124200002.0
2006-10-19 12:26:00,149.134,149.134,149.119,149.122,33400000.0
2006-10-19 12:27:00,149.111,149.111,149.1,149.1,53300000.0
2006-10-19 12:28:00,149.102,149.107,149.102,149.107,22400000.0
2006-10-19 12:29:00,149.109,149.119,149.099,149.099,170900001.0
2006-10-19 12:30:00,149.095,149.105,149.095,149.105,62400000.0
2006-10-19 12:31:00,149.105,149.105,149.1,149.1,81400001.0
2006-10-19 12:32:00,149.102,149.102,149.083,149.083,45600000.0
2006-10-19 12:33:00,149.09,149.095,149.088,149.095,82399999.0
2006-10-19 12:34:00,149.092,149.107,149.092,149.107,90599999.0
2006-10-19 12:35:00,149.108,149.115,149.108,149.108,91900000.0
2006-10-19 12:36:00,149.113,149.113,149.099,149.1,39500000.0
2006-10-19 12:37:00,149.097,149.097,149.086,149.086,42800000.0
2006-10-19 12:38:00,149.086,149.101,149.086,149.092,100899998.0
2006-10-19 12:39:00,149.092,149.094,149.078,149.088,79500000.0
2006-10-19 12:40:00,149.09,149.09,149.08,149.09,74299997.0
2006-10-19 12:41:00,149.08,149.093,149.08,149.09,95500000.0
2006-10-19 12:42:00,149.095,149.108,149.091,149.091,44800000.0
2006-10-19 12:43:00,149.095,149.1,149.094,149.098,82600001.0
2006-10-19 12:44:00,149.096,149.106,149.096,149.104,105199997.0
2006-10-19 12:45:00,149.112,149.112,149.1,149.1,83300000.0
2006-10-19 12:46:00,149.108,149.11,149.095,149.101,78299999.0
2006-10-19 12:47:00,149.096,149.105,149.093,149.093,89000000.0
2006-10-19 12:48:00,149.096,149.096,149.083,149.095,117300000.0
2006-10-19 12:49:00,149.085,149.085,149.059,149.059,138299998.0
2006-10-19 12:50:00,149.059,149.063,149.048,149.06,47599999.0
2006-10-19 12:51:00,149.064,149.066,149.058,149.066,50100001.0
2006-10-19 12:52:00,149.067,149.067,149.055,149.055,64300002.0
2006-10-19 12:53:00,149.073,149.087,149.068,149.083,120600000.0
2006-10-19 12:54:00,149.07,149.087,149.07,149.082,74700001.0
2006-10-19 12:55:00,149.077,149.078,149.069,149.078,70400001.0
2006-10-19 12:56:00,149.079,149.085,149.072,149.072,104400000.0
2006-10-19 12:57:00,149.073,149.082,149.073,149.073,115999999.0
2006-10-19 12:58:00,149.075,149.088,149.072,149.084,97299999.0
2006-10-19 12:59:00,149.083,149.095,149.083,149.092,34300000.0
2006-10-19 13:00:00,149.107,149.122,149.107,149.119,61499999.0
2006-10-19 13:01:00,149.113,149.121,149.112,149.117,82200000.0
2006-10-19 13:02:00,149.109,149.121,149.109,149.117,104700001.0
2006-10-19 13:03:00,149.121,149.133,149.121,149.125,60000000.0
2006-10-19 13:04:00,149.125,149.135,149.121,149.135,47600000.0
2006-10-19 13:05:00,149.127,149.139,149.121,149.121,61999999.0
2006-10-19 13:06:00,149.125,149.141,149.122,149.138,59599999.0
2006-10-19 13:07:00,149.135,149.135,149.126,149.128,17500000.0
2006-10-19 13:08:00,149.127,149.127,149.114,149.114,37600000.0
2006-10-19 13:09:00,149.105,149.11,149.095,149.11,66700001.0
2006-10-19 13:10:00,149.091,149.091,149.066,149.087,66900000.0
2006-10-19 13:11:00,149.092,149.096,149.079,149.085,88300001.0
2006-10-19 13:12:00,149.097,149.097,149.089,149.09,34900000.0
2006-10-19 13:13:00,149.083,149.095,149.079,149.09,74200001.0
2006-10-19 13:14:00,149.081,149.081,149.068,149.078,40000000.0
2006-10-19 13:15:00,149.078,149.084,149.072,149.078,109000003.0
2006-10-19 13:16:00,149.066,149.066,149.055,149.064,82100000.0
2006-10-19 13:17:00,149.062,149.069,149.062,149.062,91700000.0
2006-10-19 13:18:00,149.06,149.069,149.053,149.069,22000000.0
2006-10-19 13:19:00,149.062,149.069,149.062,149.062,74999999.0
2006-10-19 13:20:00,149.052,149.071,149.052,149.062,162300000.0
2006-10-19 13:21:00,149.068,149.071,149.056,149.063,71300000.0
2006-10-19 13:22:00,149.064,149.087,149.064,149.087,88499999.0
2006-10-19 13:23:00,149.089,149.112,149.079,149.112,25699999.0
2006-10-19 13:24:00,149.1,149.1,149.058,149.071,117000003.0
2006-10-19 13:25:00,149.055,149.055,149.043,149.05,106099999.0
2006-10-19 13:26:00,149.049,149.052,149.044,149.052,110099999.0
2006-10-19 13:27:00,149.045,149.057,149.045,149.057,91900000.0
2006-10-19 13:28:00,149.049,149.049,149.028,149.044,61900000.0
2006-10-19 13:29:00,149.038,149.041,149.031,149.041,77899999.0
2006-10-19 13:30:00,149.033,149.041,149.032,149.039,105300001.0
2006-10-19 13:31:00,149.036,149.061,149.036,149.061,154199998.0
2006-10-19 13:32:00,149.049,149.065,149.049,149.055,81499999.0
2006-10-19 13:33:00,149.063,149.063,149.049,149.058,88300001.0
2006-10-19 13:34:00,149.052,149.064,149.052,149.064,127100002.0
2006-10-19 13:35:00,149.052,149.062,149.047,149.057,90300001.0
2006-10-19 13:36:00,149.045,149.045,149.036,149.04,114700002.0
2006-10-19 13:37:00,149.042,149.053,149.038,149.038,82000000.0
2006-10-19 13:38:00,149.042,149.054,149.042,149.054,24000000.0
2006-10-19 13:39:00,149.056,149.056,149.044,149.045,81400000.0
2006-10-19 13:40:00,149.051,149.062,149.048,149.048,71600001.0
2006-10-19 13:41:00,149.059,149.067,149.054,149.056,139099998.0
2006-10-19 13:42:00,149.061,149.072,149.061,149.071,77200001.0
2006-10-19 13:43:00,149.069,149.069,149.055,149.064,80499997.0
2006-10-19 13:44:00,149.065,149.079,149.056,149.056,192900000.0
2006-10-19 13:45:00,149.064,149.079,149.06,149.06,110400001.0
2006-10-19 13:46:00,149.064,149.077,149.064,149.075,88700000.0
2006-10-19 13:47:00,149.08,149.088,149.079,149.086,77799999.0
2006-10-19 13:48:00,149.075,149.085,149.074,149.08,116500000.0
2006-10-19 13:49:00,149.077,149.077,149.069,149.069,77500000.0
2006-10-19 13:50:00,149.063,149.085,149.063,149.085,49599999.0
2006-10-19 13:51:00,149.098,149.098,149.088,149.089,68000000.0
2006-10-19 13:52:00,149.085,149.085,149.071,149.076,55700000.0
2006-10-19 13:53:00,149.08,149.09,149.076,149.076,81699998.0
2006-10-19 13:54:00,149.079,149.089,149.079,149.088,45500000.0
2006-10-19 13:55:00,149.096,149.117,149.096,149.108,67200001.0
2006-10-19 13:56:00,149.102,149.106,149.093,149.093,127000001.0
2006-10-19 13:57:00,149.095,149.107,149.095,149.103,29299999.0
2006-10-19 13:58:00,149.105,149.107,149.094,149.1,62800002.0
2006-10-19 13:59:00,149.107,149.108,149.099,149.099,92099999.0
2006-10-19 14:00:00,149.1,149.1,149.086,149.093,187799999.0
2006-10-19 14:01:00,149.092,149.096,149.09,149.09,89699998.0
2006-10-19 14:02:00,149.077,149.085,149.076,149.077,50000000.0
2006-10-19 14:03:00,149.08,149.09,149.069,149.082,89700001.0
2006-10-19 14:04:00,149.083,149.088,149.08,149.086,53100000.0
2006-10-19 14:05:00,149.082,149.083,149.078,149.08,91100000.0
2006-10-19 14:06:00,149.07,149.076,149.065,149.075,137099999.0
2006-10-19 14:07:00,149.07,149.081,149.07,149.08,36400000.0
2006-10-19 14:08:00,149.077,149.077,149.056,149.065,108800000.0
2006-10-19 14:09:00,149.06,149.07,149.057,149.057,57800000.0
2006-10-19 14:10:00,149.065,149.074,149.058,149.069,69200000.0
2006-10-19 14:11:00,149.082,149.082,149.061,149.061,58500000.0
2006-10-19 14:12:00,149.073,149.075,149.064,149.067,66600000.0
2006-10-19 14:13:00,149.065,149.081,149.063,149.07,91300000.0
2006-10-19 14:14:00,149.063,149.071,149.058,149.065,135099998.0
2006-10-19 14:15:00,149.063,149.101,149.063,149.101,97600000.0
2006-10-19 14:16:00,149.099,149.107,149.094,149.107,82699999.0
2006-10-19 14:17:00,149.105,149.105,149.094,149.094,138100003.0
2006-10-19 14:18:00,149.097,149.107,149.092,149.097,58600001.0
2006-10-19 14:19:00,149.103,149.112,149.103,149.107,15100000.0
2006-10-19 14:20:00,149.109,149.113,149.1,149.108,68200001.0
2006-10-19 14:21:00,149.099,149.116,149.085,149.085,116200002.0
2006-10-19 14:22:00,149.095,149.099,149.078,149.092,82900000.0
2006-10-19 14:23:00,149.086,149.086,149.064,149.064,21600000.0
2006-10-19 14:24:00,149.061,149.069,149.05,149.066,126699998.0
2006-10-19 14:25:00,149.044,149.044,149.041,149.041,68599998.0
2006-10-19 14:26:00,149.034,149.053,149.034,149.05,166900000.0
2006-10-19 14:27:00,149.06,149.069,149.053,149.053,77099998.0
2006-10-19 14:28:00,149.06,149.075,149.054,149.075,41100000.0
2006-10-19 14:29:00,149.062,149.062,149.061,149.061,33100000.0
2006-10-19 14:30:00,149.053,149.072,149.046,149.06,74000000.0
2006-10-19 14:31:00,149.053,149.07,149.031,149.07,147099997.0
2006-10-19 14:32:00,149.068,149.087,149.061,149.08,100799999.0
2006-10-19 14:33:00,149.076,149.076,149.068,149.07,98099999.0
2006-10-19 14:34:00,149.071,149.08,149.063,149.063,109599998.0
2006-10-19 14:35:00,149.062,149.072,149.058,149.061,115300000.0
2006-10-19 14:36:00,149.053,149.064,149.039,149.059,116400000.0
2006-10-19 14:37:00,149.07,149.077,149.068,149.077,43200000.0
2006-10-19 14:38:00,149.066,149.086,149.058,149.058,173299997.0
2006-10-19 14:39:00,149.05,149.064,149.05,149.06,65000000.0
2006-10-19 14:40:00,149.055,149.055,149.042,149.05,131400002.0
2006-10-19 14:41:00,149.04,149.066,149.04,149.064,87700001.0
2006-10-19 14:42:00,149.06,149.077,149.06,149.063,99499999.0
2006-10-19 14:43:00,149.056,149.075,149.046,149.046,69300000.0
2006-10-19 14:44:00,149.05,149.056,149.044,149.056,81200002.0
2006-10-19 14:45:00,149.059,149.059,149.045,149.052,182200000.0
2006-10-19 14:46:00,149.052,149.058,149.032,149.047,115900001.0
2006-10-19 14:47:00,149.032,149.033,149.01,149.022,92699998.0
2006-10-19 14:48:00,149.03,149.037,149.02,149.037,141300001.0
2006-10-19 14:49:00,149.037,149.041,149.037,149.039,108600002.0
2006-10-19 14:50:00,149.048,149.062,149.041,149.062,71800000.0
2006-10-19 14:51:00,149.053,149.053,149.038,149.052,58000000.0
2006-10-19 14:52:00,149.042,149.062,149.042,149.062,22400000.0
2006-10-19 14:53:00,149.06,149.071,149.055,149.055,95900000.0
2006-10-19 14:54:00,149.063,149.086,149.063,149.079,82000000.0
2006-10-19 14:55:00,149.076,149.089,149.067,149.067,93699999.0
2006-10-19 14:56:00,149.082,149.091,149.082,149.082,118400001.0
2006-10-19 14:57:00,149.08,149.089,149.079,149.082,55700000.0
2006-10-19 14:58:00,149.073,149.079,149.07,149.07,60000000.0
2006-10-19 14:59:00,149.078,149.081,149.07,149.07,59299999.0
2006-10-19 15:00:00,149.087,149.095,149.079,149.09,116899999.0
2006-10-19 15:01:00,149.091,149.104,149.09,149.09,43800000.0
2006-10-19 15:02:00,149.089,149.097,149.075,149.075,112499999.0
2006-10-19 15:03:00,149.075,149.095,149.075,149.093,92700001.0
2006-10-19 15:04:00,149.092,149.098,149.083,149.095,55499999.0
2006-10-19 15:05:00,149.093,149.109,149.093,149.096,76799999.0
2006-10-19 15:06:00,149.103,149.108,149.097,149.106,73300001.0
2006-10-19 15:07:00,149.108,149.108,149.093,149.094,29800000.0
2006-10-19 15:08:00,149.102,149.108,149.102,149.106,32000000.0
2006-10-19 15:09:00,149.102,149.115,149.102,149.107,70900000.0
2006-10-19 15:10:00,149.103,149.105,149.089,149.103,56600001.0
2006-10-19 15:11:00,149.1,149.112,149.098,149.098,139000000.0
2006-10-19 15:12:00,149.098,149.109,149.089,149.092,104900000.0
2006-10-19 15:13:00,149.087,149.088,149.075,149.075,130899997.0
2006-10-19 15:14:00,149.073,149.073,149.051,149.062,95600001.0
2006-10-19 15:15:00,149.035,149.048,149.035,149.048,143099999.0
2006-10-19 15:16:00,149.048,149.048,149.037,149.037,89100001.0
2006-10-19 15:17:00,149.041,149.049,149.041,149.049,108399998.0
2006-10-19 15:18:00,149.053,149.053,149.043,149.043,97300001.0
2006-10-19 15:19:00,149.043,149.078,149.043,149.075,124000000.0
2006-10-19 15:20:00,149.062,149.062,149.022,149.022,92300001.0
2006-10-19 15:21:00,149.009,149.015,149.001,149.015,42200000.0
2006-10-19 15:22:00,149.03,149.055,149.03,149.049,86399999.0
2006-10-19 15:23:00,149.043,149.049,149.022,149.022,96299999.0
2006-10-19 15:24:00,149.028,149.028,149.013,149.016,34400000.0
2006-10-19 15:25:00,149.032,149.042,149.032,149.036,36600000.0
2006-10-19 15:26:00,149.053,149.087,149.053,149.068,101800000.0
2006-10-19 15:27:00,149.069,149.079,149.059,149.059,102600000.0
2006-10-19 15:28:00,149.067,149.067,149.027,149.042,90400001.0
2006-10-19 15:29:00,149.048,149.048,149.033,149.045,154900000.0
2006-10-19 15:30:00,149.036,149.051,149.029,149.051,149199998.0
2006-10-19 15:31:00,149.037,149.049,149.031,149.031,73299999.0
2006-10-19 15:32:00,149.027,149.035,149.023,149.03,118100001.0
2006-10-19 15:33:00,149.04,149.045,149.033,149.039,78400000.0
2006-10-19 15:34:00,149.036,149.036,149.012,149.014,87999999.0
2006-10-19 15:35:00,149.02,149.024,149.008,149.008,84100000.0
2006-10-19 15:36:00,149.012,149.018,148.997,148.997,97300000.0
2006-10-19 15:37:00,148.992,149.004,148.992,148.993,112800001.0
2006-10-19 15:38:00,149.0,149.006,148.998,148.998,40900000.0
2006-10-19 15:39:00,148.99,148.99,148.98,148.988,62700000.0
2006-10-19 15:40:00,148.994,149.008,148.993,149.001,56300000.0
2006-10-19 15:41:00,149.0,149.008,148.991,148.998,215900000.0
2006-10-19 15:42:00,149.005,149.015,148.989,148.989,126300000.0
2006-10-19 15:43:00,148.961,148.968,148.945,148.968,121300001.0
2006-10-19 15:44:00,148.953,148.977,148.948,148.965,89999999.0
2006-10-19 15:45:00,148.968,148.989,148.963,148.989,88499999.0
2006-10-19 15:46:00,148.957,148.957,148.91,148.91,55099999.0
2006-10-19 15:47:00,148.913,148.96,148.911,148.96,116299998.0
2006-10-19 15:48:00,148.953,148.953,148.938,148.946,45400000.0
2006-10-19 15:49:00,148.958,148.958,148.885,148.885,59500000.0
2006-10-19 15:50:00,148.857,148.866,148.847,148.855,113599999.0
2006-10-19 15:51:00,148.85,148.887,148.85,148.873,78800001.0
2006-10-19 15:52:00,148.885,148.9,148.885,148.896,69600000.0
2006-10-19 15:53:00,148.911,148.934,148.911,148.928,70399999.0
2006-10-19 15:54:00,148.932,148.965,148.932,148.96,85500001.0
2006-10-19 15:55:00,148.96,148.966,148.953,148.96,140400002.0
2006-10-19 15:56:00,148.967,148.967,148.932,148.946,98900001.0
2006-10-19 15:57:00,148.955,148.966,148.93,148.93,105500003.0
2006-10-19 15:58:00,148.909,148.928,148.897,148.928,129000001.0
2006-10-19 15:59:00,148.937,148.954,148.937,148.947,113199999.0
2006-10-19 16:00:00,148.952,148.974,148.949,148.967,79900000.0
2006-10-19 16:01:00,148.963,148.988,148.962,148.985,118199998.0
2006-10-19 16:02:00,149.0,149.0,148.925,148.925,69300000.0
2006-10-19 16:03:00,148.94,148.956,148.931,148.942,47100000.0
2006-10-19 16:04:00,148.949,148.968,148.949,148.958,56600000.0
2006-10-19 16:05:00,148.951,148.952,148.943,148.946,65599999.0
2006-10-19 16:06:00,148.933,148.939,148.925,148.929,44800000.0
2006-10-19 16:07:00,148.933,148.933,148.925,148.925,63900000.0
2006-10-19 16:08:00,148.92,148.92,148.88,148.904,188500000.0
2006-10-19 16:09:00,148.902,148.917,148.899,148.907,98499998.0
2006-10-19 16:10:00,148.908,148.918,148.901,148.918,113900001.0
2006-10-19 16:11:00,148.92,148.958,148.92,148.958,98200001.0
2006-10-19 16:12:00,148.946,148.977,148.941,148.965,99100002.0
2006-10-19 16:13:00,148.982,148.986,148.965,148.984,178500002.0
2006-10-19 16:14:00,148.983,148.986,148.965,148.985,30800000.0
2006-10-19 16:15:00,148.985,148.992,148.972,148.982,150200000.0
2006-10-19 16:16:00,148.977,148.977,148.962,148.962,75100001.0
2006-10-19 16:17:00,148.973,148.991,148.963,148.987,155399999.0
2006-10-19 16:18:00,149.0,149.005,148.976,148.985,78699999.0
2006-10-19 16:19:00,148.981,148.982,148.963,148.969,55200000.0
2006-10-19 16:20:00,148.979,148.99,148.977,148.977,92600001.0
2006-10-19 16:21:00,148.966,148.975,148.96,148.968,61500000.0
2006-10-19 16:22:00,148.957,148.974,148.957,148.97,97299999.0
2006-10-19 16:23:00,148.978,148.978,148.971,148.973,86100000.0
2006-10-19 16:24:00,148.972,148.975,148.959,148.965,98800000.0
2006-10-19 16:25:00,148.969,148.969,148.957,148.969,86000000.0
2006-10-19 16:26:00,148.963,148.975,148.963,148.965,41699999.0
2006-10-19 16:27:00,148.966,148.976,148.966,148.976,77999999.0
2006-10-19 16:28:00,148.974,148.978,148.972,148.978,27700000.0
2006-10-19 16:29:00,148.978,148.988,148.964,148.973,89799999.0
2006-10-19 16:30:00,148.979,148.983,148.969,148.983,54100000.0
2006-10-19 16:31:00,148.975,148.982,148.975,148.98,80999999.0
2006-10-19 16:32:00,148.974,148.974,148.956,148.957,68000002.0
2006-10-19 16:33:00,148.959,148.962,148.951,148.956,101700000.0
2006-10-19 16:34:00,148.955,148.955,148.926,148.927,157899998.0
2006-10-19 16:35:00,148.947,148.947,148.937,148.937,52199999.0
2006-10-19 16:36:00,148.98,148.995,148.979,148.995,39200000.0
2006-10-19 16:37:00,149.003,149.014,148.997,149.005,128600002.0
2006-10-19 16:38:00,149.015,149.025,149.015,149.025,41900000.0
2006-10-19 16:39:00,149.025,149.031,149.019,149.031,91500002.0
2006-10-19 16:40:00,149.028,149.028,149.009,149.012,115799998.0
2006-10-19 16:41:00,149.013,149.033,149.013,149.027,105799999.0
2006-10-19 16:42:00,149.03,149.03,149.013,149.015,155599996.0
2006-10-19 16:43:00,149.028,149.03,148.999,148.999,118099998.0
2006-10-19 16:44:00,148.992,149.0,148.974,148.975,178999998.0
2006-10-19 16:45:00,148.98,148.995,148.967,148.995,78300000.0
2006-10-19 16:46:00,148.993,149.0,148.97,148.97,94400000.0
2006-10-19 16:47:00,148.969,148.99,148.967,148.99,102600001.0
2006-10-19 16:48:00,148.983,148.987,148.97,148.981,60299998.0
2006-10-19 16:49:00,148.974,148.988,148.974,148.988,110399999.0
2006-10-19 16:50:00,148.997,148.997,148.973,148.979,70300000.0
2006-10-19 16:51:00,148.987,148.995,148.972,148.992,87500000.0
2006-10-19 16:52:00,149.007,149.016,148.997,149.011,124499998.0
2006-10-19 16:53:00,149.02,149.028,149.011,149.016,163399995.0
2006-10-19 16:54:00,149.015,149.023,149.005,149.023,109699996.0
2006-10-19 16:55:00,149.028,149.043,149.026,149.043,33700000.0
2006-10-19 16:56:00,149.052,149.064,149.046,149.064,84900001.0
2006-10-19 16:57:00,149.072,149.079,149.053,149.064,31700000.0
2006-10-19 16:58:00,149.076,149.085,149.062,149.067,118500001.0
2006-10-19 16:59:00,149.08,149.08,149.047,149.047,57999999.0
2006-10-19 17:00:00,149.042,149.045,149.028,149.043,161800000.0
2006-10-19 17:01:00,149.036,149.058,149.031,149.058,55600002.0
2006-10-19 17:02:00,149.059,149.077,149.046,149.071,112200000.0
2006-10-19 17:03:00,149.067,149.073,149.061,149.066,142699999.0
2006-10-19 17:04:00,149.065,149.082,149.061,149.082,141800001.0
2006-10-19 17:05:00,149.078,149.08,149.069,149.072,56600000.0
2006-10-19 17:06:00,149.077,149.079,149.066,149.079,25100000.0
2006-10-19 17:07:00,149.087,149.107,149.087,149.095,69899999.0
2006-10-19 17:08:00,149.101,149.114,149.101,149.11,51899999.0
2006-10-19 17:09:00,149.107,149.118,149.103,149.111,83000000.0
2006-10-19 17:10:00,149.111,149.12,149.107,149.107,201100000.0
2006-10-19 17:11:00,149.108,149.108,149.096,149.104,182900003.0
2006-10-19 17:12:00,149.107,149.113,149.098,149.098,188799999.0
2006-10-19 17:13:00,149.092,149.092,149.078,149.08,80900000.0
2006-10-19 17:14:00,149.079,149.097,149.079,149.097,32500000.0
2006-10-19 17:15:00,149.092,149.102,149.085,149.085,33800000.0
2006-10-19 17:16:00,149.082,149.085,149.075,149.082,115900000.0
2006-10-19 17:17:00,149.077,149.077,149.063,149.069,29600000.0
2006-10-19 17:18:00,149.067,149.084,149.067,149.08,81300000.0
2006-10-19 17:19:00,149.08,149.09,149.077,149.08,152900003.0
2006-10-19 17:20:00,149.085,149.099,149.083,149.083,102699998.0
2006-10-19 17:21:00,149.088,149.089,149.083,149.088,63000000.0
2006-10-19 17:22:00,149.081,149.086,149.07,149.083,73399998.0
2006-10-19 17:23:00,149.075,149.079,149.067,149.079,59400000.0
2006-10-19 17:24:00,149.072,149.072,149.063,149.063,100600000.0
2006-10-19 17:25:00,149.062,149.072,149.062,149.072,40199999.0
2006-10-19 17:26:00,149.063,149.073,149.061,149.07,71500000.0
2006-10-19 17:27:00,149.068,149.11,149.068,149.11,104499997.0
2006-10-19 17:28:00,149.109,149.118,149.108,149.117,66400000.0
2006-10-19 17:29:00,149.117,149.117,149.108,149.117,141400000.0
2006-10-19 17:30:00,149.111,149.119,149.098,149.098,88199998.0
2006-10-19 17:31:00,149.102,149.115,149.102,149.115,99100001.0
2006-10-19 17:32:00,149.105,149.105,149.091,149.1,155399996.0
2006-10-19 17:33:00,149.095,149.104,149.092,149.093,33500000.0
2006-10-19 17:34:00,149.098,149.098,149.075,149.08,107099999.0
2006-10-19 17:35:00,149.083,149.09,149.071,149.08,60699999.0
2006-10-19 17:36:00,149.074,149.086,149.074,149.077,55500000.0
2006-10-19 17:37:00,149.076,149.085,149.069,149.085,78299999.0
2006-10-19 17:38:00,149.077,149.077,149.068,149.077,97499999.0
2006-10-19 17:39:00,149.06,149.076,149.06,149.076,35900000.0
2006-10-19 17:40:00,149.079,149.096,149.079,149.096,69500000.0
2006-10-19 17:41:00,149.099,149.104,149.085,149.085,175900003.0
2006-10-19 17:42:00,149.079,149.085,149.079,149.08,53800000.0
2006-10-19 17:43:00,149.088,149.088,149.075,149.08,112899999.0
2006-10-19 17:44:00,149.083,149.083,149.07,149.076,48300000.0
2006-10-19 17:45:00,149.075,149.075,149.062,149.07,116699997.0
2006-10-19 17:46:00,149.061,149.065,149.056,149.065,75999999.0
2006-10-19 17:47:00,149.06,149.06,149.047,149.057,102799999.0
2006-10-19 17:48:00,149.062,149.069,149.058,149.065,62999998.0
2006-10-19 17:49:00,149.052,149.057,149.046,149.046,34400000.0
2006-10-19 17:50:00,149.041,149.046,149.034,149.04,99499999.0
2006-10-19 17:51:00,149.043,149.051,149.043,149.048,163699998.0
2006-10-19 17:52:00,149.04,149.049,149.021,149.021,65900000.0
2006-10-19 17:53:00,149.016,149.016,149.008,149.01,22300000.0
2006-10-19 17:54:00,149.004,149.019,148.991,149.019,82300002.0
2006-10-19 17:55:00,149.025,149.039,149.016,149.03,135200000.0
2006-10-19 17:56:00,149.032,149.041,149.03,149.037,130599999.0
2006-10-19 17:57:00,149.031,149.031,149.012,149.026,106099999.0
2006-10-19 17:58:00,149.021,149.043,149.021,149.043,71399999.0
2006-10-19 17:59:00,149.05,149.056,149.03,149.03,107000001.0
2006-10-19 18:00:00,149.023,149.085,149.023,149.084,149399998.0
2006-10-19 18:01:00,149.072,149.089,149.016,149.057,1279200002.0
2006-10-19 18:02:00,149.055,149.065,149.008,149.032,1890500006.0
2006-10-19 18:03:00,149.03,149.066,149.022,149.056,2071699984.0
2006-10-19 18:04:00,149.061,149.096,149.044,149.044,1577500003.0
2006-10-19 18:05:00,149.044,149.066,149.037,149.065,1555599992.0
2006-10-19 18:06:00,149.068,149.087,149.065,149.087,1070200002.0
2006-10-19 18:07:00,149.085,149.109,149.067,149.085,2103899996.0
2006-10-19 18:08:00,149.083,149.089,149.054,149.073,1747000010.0
2006-10-19 18:09:00,149.07,149.07,149.04,149.05,1460799991.0
2006-10-19 18:10:00,149.05,149.099,149.05,149.079,990799994.0
2006-10-19 18:11:00,149.081,149.083,149.055,149.055,792499996.0
2006-10-19 18:12:00,149.05,149.061,149.043,149.05,906900011.0
2006-10-19 18:13:00,149.057,149.078,149.057,149.067,1168700009.0
2006-10-19 18:14:00,149.072,149.072,149.049,149.072,1656000006.0
2006-10-19 18:15:00,149.073,149.08,149.055,149.07,1691100000.0
2006-10-19 18:16:00,149.077,149.083,149.059,149.059,1585299998.0
2006-10-19 18:17:00,149.051,149.061,149.043,149.048,761099997.0
2006-10-19 18:18:00,149.059,149.08,149.059,149.08,544100002.0
2006-10-19 18:19:00,149.088,149.099,149.077,149.093,561699997.0
2006-10-19 18:20:00,149.098,149.114,149.086,149.11,1484100000.0
2006-10-19 18:21:00,149.115,149.12,149.097,149.11,1246399994.0
2006-10-19 18:22:00,149.112,149.13,149.108,149.11,832199993.0
2006-10-19 18:23:00,149.1,149.11,149.096,149.106,1383199997.0
2006-10-19 18:24:00,149.1,149.116,149.098,149.107,1059499998.0
2006-10-19 18:25:00,149.112,149.13,149.106,149.113,989900001.0
2006-10-19 18:26:00,149.131,149.143,149.129,149.133,1011100001.0
2006-10-19 18:27:00,149.124,149.132,149.114,149.114,648000002.0
2006-10-19 18:28:00,149.123,149.123,149.112,149.118,871800002.0
2006-10-19 18:29:00,149.12,149.125,149.105,149.124,882100001.0
2006-10-19 18:30:00,149.117,149.118,149.104,149.105,455999999.0
2006-10-19 18:31:00,149.106,149.108,149.085,149.105,868400000.0
2006-10-19 18:32:00,149.102,149.102,149.076,149.09,1367100003.0
2006-10-19 18:33:00,149.082,149.102,149.08,149.08,1678000005.0
2006-10-19 18:34:00,149.079,149.099,149.079,149.085,1083199999.0
2006-10-19 18:35:00,149.091,149.103,149.086,149.098,1155399996.0
2006-10-19 18:36:00,149.1,149.104,149.093,149.097,459700002.0
2006-10-19 18:37:00,149.098,149.098,149.083,149.083,640099995.0
2006-10-19 18:38:00,149.085,149.1,149.077,149.085,511199997.0
2006-10-19 18:39:00,149.085,149.089,149.071,149.087,307399999.0
2006-10-19 18:40:00,149.083,149.095,149.077,149.079,986800001.0
2006-10-19 18:41:00,149.082,149.093,149.082,149.093,265999999.0
2006-10-19 18:42:00,149.098,149.111,149.096,149.1,647800002.0
2006-10-19 18:43:00,149.097,149.106,149.086,149.086,267799993.0
2006-10-19 18:44:00,149.082,149.103,149.082,149.095,426799998.0
2006-10-19 18:45:00,149.09,149.102,149.084,149.084,343499999.0
2006-10-19 18:46:00,149.08,149.091,149.077,149.091,493299997.0
2006-10-19 18:47:00,149.092,149.099,149.08,149.08,233700003.0
2006-10-19 18:48:00,149.084,149.096,149.081,149.085,558899999.0
2006-10-19 18:49:00,149.081,149.082,149.063,149.063,654299994.0
2006-10-19 18:50:00,149.063,149.081,149.058,149.077,743799998.0
2006-10-19 18:51:00,149.078,149.079,149.063,149.077,497400001.0
2006-10-19 18:52:00,149.08,149.08,149.037,149.037,736199996.0
2006-10-19 18:53:00,149.04,149.059,149.039,149.046,1056399997.0
2006-10-19 18:54:00,149.042,149.042,148.997,149.006,867199998.0
2006-10-19 18:55:00,149.017,149.03,149.008,149.03,835799985.0
2006-10-19 18:56:00,149.038,149.06,149.038,149.046,555699996.0
2006-10-19 18:57:00,149.046,149.049,149.029,149.034,493600004.0
2006-10-19 18:58:00,149.045,149.061,149.026,149.052,768699997.0
2006-10-19 18:59:00,149.056,149.074,149.05,149.068,817200000.0
2006-10-19 19:00:00,149.057,149.076,149.056,149.071,370999996.0
2006-10-19 19:01:00,149.073,149.076,149.061,149.07,313500000.0
2006-10-19 19:02:00,149.068,149.099,149.068,149.092,449299998.0
2006-10-19 19:03:00,149.095,149.118,149.095,149.118,617799997.0
2006-10-19 19:04:00,149.115,149.129,149.102,149.12,432799999.0
2006-10-19 19:05:00,149.128,149.136,149.113,149.113,425099997.0
2006-10-19 19:06:00,149.114,149.127,149.109,149.11,964799997.0
2006-10-19 19:07:00,149.112,149.128,149.105,149.123,1051900006.0
2006-10-19 19:08:00,149.118,149.142,149.112,149.115,762000000.0
2006-10-19 19:09:00,149.129,149.182,149.121,149.121,605299998.0
2006-10-19 19:10:00,149.125,149.127,149.105,149.127,244300002.0
2006-10-19 19:11:00,149.133,149.144,149.127,149.133,513299999.0
2006-10-19 19:12:00,149.142,149.155,149.135,149.145,367499995.0
2006-10-19 19:13:00,149.132,149.147,149.129,149.139,82000001.0
2006-10-19 19:14:00,149.131,149.144,149.131,149.132,244399998.0
2006-10-19 19:15:00,149.124,149.137,149.108,149.132,903900001.0
2006-10-19 19:16:00,149.131,149.135,149.12,149.135,303000002.0
2006-10-19 19:17:00,149.132,149.145,149.125,149.145,405399998.0
2006-10-19 19:18:00,149.152,149.159,149.138,149.138,337900003.0
2006-10-19 19:19:00,149.145,149.15,149.135,149.135,608300003.0
2006-10-19 19:20:00,149.124,149.134,149.102,149.112,390099996.0
2006-10-19 19:21:00,149.115,149.121,149.102,149.109,368600001.0
2006-10-19 19:22:00,149.103,149.115,149.103,149.106,136300003.0
2006-10-19 19:23:00,149.109,149.109,149.074,149.074,1163799997.0
2006-10-19 19:24:00,149.073,149.086,149.067,149.086,714300004.0
2006-10-19 19:25:00,149.079,149.084,149.067,149.072,695999999.0
2006-10-19 19:26:00,149.067,149.077,149.055,149.058,1226399999.0
2006-10-19 19:27:00,149.052,149.071,149.05,149.05,541200001.0
2006-10-19 19:28:00,149.055,149.069,149.055,149.059,498400003.0
2006-10-19 19:29:00,149.06,149.076,149.06,149.066,426899999.0
2006-10-19 19:30:00,149.067,149.084,149.061,149.063,714300000.0
2006-10-19 19:31:00,149.059,149.072,149.052,149.055,648500000.0
2006-10-19 19:32:00,149.05,149.065,149.046,149.046,788399999.0
2006-10-19 19:33:00,149.04,149.059,149.026,149.055,590800001.0
2006-10-19 19:34:00,149.054,149.056,149.038,149.042,896200001.0
2006-10-19 19:35:00,149.037,149.047,149.032,149.04,629699998.0
2006-10-19 19:36:00,149.045,149.048,149.029,149.04,440199999.0
2006-10-19 19:37:00,149.041,149.062,149.041,149.053,127000000.0
2006-10-19 19:38:00,149.061,149.078,149.059,149.075,551200004.0
2006-10-19 19:39:00,149.079,149.084,149.067,149.075,625200001.0
2006-10-19 19:40:00,149.076,149.079,149.067,149.079,449999996.0
2006-10-19 19:41:00,149.079,149.09,149.071,149.076,831100002.0
2006-10-19 19:42:00,149.081,149.095,149.08,149.082,515599997.0
2006-10-19 19:43:00,149.084,149.095,149.073,149.073,203099999.0
2006-10-19 19:44:00,149.077,149.094,149.077,149.082,410300001.0
2006-10-19 19:45:00,149.084,149.099,149.084,149.098,108500000.0
2006-10-19 19:46:00,149.101,149.118,149.091,149.114,307700002.0
2006-10-19 19:47:00,149.118,149.131,149.109,149.131,105700001.0
2006-10-19 19:48:00,149.13,149.13,149.108,149.118,889499993.0
2006-10-19 19:49:00,149.1,149.113,149.1,149.11,345899999.0
2006-10-19 19:50:00,149.108,149.11,149.091,149.091,412099997.0
2006-10-19 19:51:00,149.091,149.11,149.091,149.105,360199999.0
2006-10-19 19:52:00,149.113,149.125,149.11,149.114,463199995.0
2006-10-19 19:53:00,149.118,149.118,149.106,149.112,492400000.0
2006-10-19 19:54:00,149.11,149.122,149.104,149.122,359500001.0
2006-10-19 19:55:00,149.121,149.121,149.107,149.118,224100003.0
2006-10-19 19:56:00,149.118,149.118,149.107,149.118,451099999.0
2006-10-19 19:57:00,149.113,149.121,149.11,149.115,476999999.0
2006-10-19 19:58:00,149.117,149.123,149.108,149.108,641599997.0
2006-10-19 19:59:00,149.11,149.122,149.104,149.117,498899996.0
2006-10-19 20:00:00,149.118,149.127,149.111,149.127,245199998.0
2006-10-19 20:01:00,149.123,149.145,149.123,149.145,440099995.0
2006-10-19 20:02:00,149.148,149.158,149.139,149.141,205500002.0
2006-10-19 20:03:00,149.146,149.153,149.135,149.135,235899999.0
2006-10-19 20:04:00,149.14,149.149,149.137,149.148,518800001.0
2006-10-19 20:05:00,149.15,149.154,149.142,149.145,481400002.0
2006-10-19 20:06:00,149.152,149.16,149.142,149.152,589000004.0
2006-10-19 20:07:00,149.153,149.177,149.153,149.169,348200002.0
2006-10-19 20:08:00,149.163,149.183,149.15,149.15,628399999.0
2006-10-19 20:09:00,149.138,149.145,149.132,149.145,295699999.0
2006-10-19 20:10:00,149.145,149.157,149.138,149.142,230300000.0
2006-10-19 20:11:00,149.148,149.162,149.144,149.162,1002499990.0
2006-10-19 20:12:00,149.155,149.159,149.142,149.143,723100002.0
2006-10-19 20:13:00,149.141,149.152,149.14,149.15,410499998.0
2006-10-19 20:14:00,149.148,149.155,149.14,149.143,354400001.0
2006-10-19 20:15:00,149.149,149.158,149.138,149.138,762599998.0
2006-10-19 20:16:00,149.136,149.173,149.136,149.143,504200001.0
2006-10-19 20:17:00,149.147,149.166,149.147,149.159,352600001.0
2006-10-19 20:18:00,149.165,149.173,149.161,149.167,226800001.0
2006-10-19 20:19:00,149.166,149.177,149.161,149.161,361599999.0
2006-10-19 20:20:00,149.173,149.23,149.169,149.23,253800004.0
2006-10-19 20:21:00,149.226,149.226,149.189,149.208,471399997.0
2006-10-19 20:22:00,149.21,149.213,149.189,149.209,457800000.0
2006-10-19 20:23:00,149.219,149.228,149.202,149.207,449699996.0
2006-10-19 20:24:00,149.211,149.226,149.197,149.203,161099998.0
2006-10-19 20:25:00,149.199,149.213,149.194,149.194,396200002.0
2006-10-19 20:26:00,149.188,149.188,149.165,149.175,484699998.0
2006-10-19 20:27:00,149.172,149.186,149.167,149.186,850300001.0
2006-10-19 20:28:00,149.175,149.18,149.156,149.178,968400007.0
2006-10-19 20:29:00,149.182,149.184,149.166,149.179,1257600000.0
2006-10-19 20:30:00,149.187,149.2,149.179,149.197,1725600010.0
2006-10-19 20:31:00,149.202,149.223,149.202,149.209,1319400005.0
2006-10-19 20:32:00,149.208,149.213,149.186,149.199,1171600001.0
2006-10-19 20:33:00,149.198,149.203,149.178,149.195,515400005.0
2006-10-19 20:34:00,149.188,149.194,149.178,149.182,287499999.0
2006-10-19 20:35:00,149.179,149.186,149.166,149.186,349000003.0
2006-10-19 20:36:00,149.19,149.209,149.19,149.202,633399999.0
2006-10-19 20:37:00,149.204,149.216,149.203,149.21,504400002.0
2006-10-19 20:38:00,149.207,149.215,149.199,149.21,939799998.0
2006-10-19 20:39:00,149.213,149.223,149.208,149.218,880500001.0
2006-10-19 20:40:00,149.212,149.223,149.202,149.202,1044400001.0
2006-10-19 20:41:00,149.197,149.199,149.183,149.198,413900002.0
2006-10-19 20:42:00,149.196,149.197,149.181,149.197,282499998.0
2006-10-19 20:43:00,149.195,149.195,149.176,149.188,567100000.0
2006-10-19 20:44:00,149.192,149.201,149.184,149.185,1063700000.0
2006-10-19 20:45:00,149.186,149.194,149.175,149.181,592699998.0
2006-10-19 20:46:00,149.189,149.189,149.175,149.181,828799998.0
2006-10-19 20:47:00,149.173,149.185,149.16,149.167,987799996.0
2006-10-19 20:48:00,149.181,149.19,149.172,149.183,461799999.0
2006-10-19 20:49:00,149.185,149.185,149.169,149.17,298900002.0
2006-10-19 20:50:00,149.16,149.171,149.147,149.154,1392899991.0
2006-10-19 20:51:00,149.154,149.158,149.142,149.152,587699999.0
2006-10-19 20:52:00,149.148,149.15,149.14,149.148,210300000.0
2006-10-19 20:53:00,149.153,149.17,149.149,149.17,960300003.0
2006-10-19 20:54:00,149.17,149.178,149.169,149.175,226199999.0
2006-10-19 20:55:00,149.171,149.181,149.161,149.165,741899996.0
2006-10-19 20:56:00,149.165,149.18,149.16,149.171,871199997.0
2006-10-19 20:57:00,149.175,149.201,149.169,149.185,851799998.0
2006-10-19 20:58:00,149.189,149.201,149.183,149.183,1354799995.0
2006-10-19 20:59:00,149.194,149.203,149.175,149.175,1051399994.0
2006-10-19 21:00:00,149.17,149.171,149.154,149.16,1232800001.0
2006-10-19 21:01:00,149.16,149.16,149.132,149.138,966499997.0
2006-10-19 21:02:00,149.133,149.149,149.133,149.142,574899994.0
2006-10-19 21:03:00,149.147,149.161,149.143,149.147,774199989.0
2006-10-19 21:04:00,149.145,149.148,149.133,149.148,420700000.0
2006-10-19 21:05:00,149.154,149.161,149.146,149.16,592500003.0
2006-10-19 21:06:00,149.165,149.176,149.161,149.167,612299999.0
2006-10-19 21:07:00,149.166,149.173,149.159,149.17,507699999.0
2006-10-19 21:08:00,149.168,149.171,149.154,149.157,272900000.0
2006-10-19 21:09:00,149.163,149.163,149.15,149.15,189300001.0
2006-10-19 21:10:00,149.148,149.15,149.134,149.14,315200002.0
2006-10-19 21:11:00,149.136,149.147,149.132,149.147,346800001.0
2006-10-19 21:12:00,149.147,149.147,149.132,149.132,520399992.0
2006-10-19 21:13:00,149.133,149.151,149.133,149.14,604300005.0
2006-10-19 21:14:00,149.127,149.145,149.127,149.13,726499999.0
2006-10-19 21:15:00,149.133,149.154,149.133,149.143,848200003.0
2006-10-19 21:16:00,149.144,149.158,149.14,149.147,596100002.0
2006-10-19 21:17:00,149.144,149.159,149.143,149.156,972400004.0
2006-10-19 21:18:00,149.16,149.162,149.155,149.158,315900001.0
2006-10-19 21:19:00,149.153,149.165,149.148,149.158,464099999.0
2006-10-19 21:20:00,149.15,149.154,149.134,149.147,1060000000.0
2006-10-19 21:21:00,149.149,149.165,149.148,149.156,625399998.0
2006-10-19 21:22:00,149.154,149.162,149.148,149.16,853399996.0
2006-10-19 21:23:00,149.158,149.161,149.151,149.152,546899998.0
2006-10-19 21:24:00,149.147,149.167,149.147,149.163,552199998.0
2006-10-19 21:25:00,149.165,149.176,149.157,149.163,653000006.0
2006-10-19 21:26:00,149.168,149.171,149.158,149.158,349400001.0
2006-10-19 21:27:00,149.161,149.165,149.15,149.152,215900000.0
2006-10-19 21:28:00,149.148,149.165,149.148,149.165,67300001.0
2006-10-19 21:29:00,149.17,149.171,149.15,149.161,140800000.0
2006-10-19 21:30:00,149.162,149.174,149.159,149.16,213899999.0
2006-10-19 21:31:00,149.153,149.163,149.153,149.16,105600000.0
2006-10-19 21:32:00,149.162,149.172,149.158,149.161,590000002.0
2006-10-19 21:33:00,149.161,149.179,149.161,149.177,134599999.0
2006-10-19 21:34:00,149.178,149.186,149.176,149.177,286099997.0
2006-10-19 21:35:00,149.178,149.187,149.178,149.178,290200001.0
2006-10-19 21:36:00,149.183,149.196,149.183,149.185,221500001.0
2006-10-19 21:37:00,149.188,149.188,149.174,149.178,205699998.0
2006-10-19 21:38:00,149.18,149.189,149.175,149.189,120600000.0
2006-10-19 21:39:00,149.19,149.19,149.183,149.19,254999996.0
2006-10-19 21:40:00,149.189,149.196,149.184,149.187,186599998.0
2006-10-19 21:41:00,149.188,149.191,149.18,149.187,104199999.0
2006-10-19 21:42:00,149.183,149.183,149.167,149.167,300400000.0
2006-10-19 21:43:00,149.165,149.18,149.165,149.173,349499998.0
2006-10-19 21:44:00,149.175,149.186,149.172,149.178,643199997.0
2006-10-19 21:45:00,149.177,149.182,149.17,149.178,427999998.0
2006-10-19 21:46:00,149.18,149.185,149.177,149.177,319000000.0
2006-10-19 21:47:00,149.178,149.178,149.166,149.176,451600006.0
2006-10-19 21:48:00,149.17,149.176,149.165,149.167,121600002.0
2006-10-19 21:49:00,149.155,149.173,149.155,149.17,146799998.0
2006-10-19 21:50:00,149.172,149.18,149.17,149.176,105499998.0
2006-10-19 21:51:00,149.167,149.167,149.144,149.163,168800000.0
2006-10-19 21:52:00,149.155,149.18,149.155,149.18,148699996.0
2006-10-19 21:53:00,149.183,149.183,149.177,149.177,121800000.0
2006-10-19 21:54:00,149.173,149.173,149.163,149.168,58399999.0
2006-10-19 21:55:00,149.177,149.183,149.169,149.177,106000001.0
2006-10-19 21:56:00,149.176,149.18,149.176,149.18,39999999.0
2006-10-19 21:57:00,149.184,149.189,149.182,149.182,31400000.0
2006-10-19 21:58:00,149.175,149.182,149.168,149.182,41800000.0
2006-10-19 21:59:00,149.18,149.188,149.18,149.184,108400000.0
2006-10-19 22:00:00,149.183,149.185,149.177,149.177,196700002.0
2006-10-19 22:01:00,149.177,149.185,149.165,149.173,409199998.0
2006-10-19 22:02:00,149.176,149.176,149.149,149.165,434599999.0
2006-10-19 22:03:00,149.171,149.182,149.171,149.171,95399999.0
2006-10-19 22:04:00,149.177,149.182,149.176,149.181,315299999.0
2006-10-19 22:05:00,149.174,149.177,149.165,149.177,89199999.0
2006-10-19 22:06:00,149.178,149.178,149.169,149.177,126699996.0
2006-10-19 22:07:00,149.175,149.175,149.146,149.175,141200000.0
2006-10-19 22:08:00,149.18,149.18,149.168,149.168,193000000.0
2006-10-19 22:09:00,149.168,149.176,149.165,149.176,93000001.0
2006-10-19 22:10:00,149.181,149.185,149.179,149.185,150900001.0
2006-10-19 22:11:00,149.18,149.192,149.18,149.181,231800002.0
2006-10-19 22:12:00,149.184,149.191,149.184,149.185,173699999.0
2006-10-19 22:13:00,149.183,149.205,149.183,149.202,152200000.0
2006-10-19 22:14:00,149.204,149.204,149.188,149.188,153600000.0
2006-10-19 22:15:00,149.196,149.215,149.196,149.2,192600002.0
2006-10-19 22:16:00,149.215,149.219,149.2,149.205,237999997.0
2006-10-19 22:17:00,149.209,149.218,149.198,149.215,140800001.0
2006-10-19 22:18:00,149.215,149.216,149.203,149.216,180400000.0
2006-10-19 22:19:00,149.216,149.22,149.209,149.22,81699999.0
2006-10-19 22:20:00,149.213,149.232,149.205,149.208,68700000.0
2006-10-19 22:21:00,149.207,149.219,149.193,149.211,168400003.0
2006-10-19 22:22:00,149.209,149.217,149.198,149.211,272400003.0
2006-10-19 22:23:00,149.213,149.227,149.213,149.227,251600000.0
2006-10-19 22:24:00,149.226,149.226,149.207,149.208,85299999.0
2006-10-19 22:25:00,149.205,149.212,149.195,149.195,277099999.0
2006-10-19 22:26:00,149.2,149.215,149.2,149.2,117799999.0
2006-10-19 22:27:00,149.189,149.195,149.172,149.18,497400000.0
2006-10-19 22:28:00,149.173,149.183,149.173,149.177,239399999.0
2006-10-19 22:29:00,149.182,149.185,149.174,149.174,32300000.0
2006-10-19 22:30:00,149.175,149.181,149.159,149.159,51600000.0
2006-10-19 22:31:00,149.153,149.153,149.134,149.139,112400000.0
2006-10-19 22:32:00,149.143,149.156,149.143,149.153,154500001.0
2006-10-19 22:33:00,149.157,149.177,149.141,149.17,239500002.0
2006-10-19 22:34:00,149.17,149.175,149.159,149.175,126799999.0
2006-10-19 22:35:00,149.169,149.17,149.16,149.16,168900000.0
2006-10-19 22:36:00,149.15,149.173,149.142,149.165,457199999.0
2006-10-19 22:37:00,149.17,149.175,149.165,149.173,324400003.0
2006-10-19 22:38:00,149.168,149.17,149.143,149.154,101200001.0
2006-10-19 22:39:00,149.175,149.186,149.175,149.175,195499999.0
2006-10-19 22:40:00,149.176,149.195,149.168,149.193,412499998.0
2006-10-19 22:41:00,149.197,149.197,149.184,149.188,167500002.0
2006-10-19 22:42:00,149.2,149.2,149.192,149.195,176599998.0
2006-10-19 22:43:00,149.203,149.211,149.203,149.205,123099998.0
2006-10-19 22:44:00,149.209,149.216,149.209,149.212,335600000.0
2006-10-19 22:45:00,149.212,149.212,149.189,149.189,351700001.0
2006-10-19 22:46:00,149.193,149.215,149.193,149.215,59899999.0
2006-10-19 22:47:00,149.217,149.217,149.202,149.207,80299999.0
2006-10-19 22:48:00,149.204,149.222,149.199,149.222,301999995.0
2006-10-19 22:49:00,149.23,149.234,149.215,149.23,266600002.0
2006-10-19 22:50:00,149.233,149.235,149.217,149.217,175100002.0
2006-10-19 22:51:00,149.215,149.229,149.215,149.224,148000000.0
2006-10-19 22:52:00,149.222,149.223,149.211,149.213,119800000.0
2006-10-19 22:53:00,149.202,149.202,149.185,149.187,206499998.0
2006-10-19 22:54:00,149.183,149.183,149.169,149.172,78999999.0
2006-10-19 22:55:00,149.177,149.202,149.17,149.17,48300000.0
2006-10-19 22:56:00,149.174,149.201,149.173,149.201,124800000.0
2006-10-19 22:57:00,149.195,149.195,149.162,149.162,138199998.0
2006-10-19 22:58:00,149.16,149.16,149.15,149.16,79400001.0
2006-10-19 22:59:00,149.162,149.162,149.122,149.141,292599999.0
2006-10-19 23:00:00,149.138,149.161,149.119,149.151,60399999.0
2006-10-19 23:01:00,149.155,149.156,149.11,149.11,105299998.0
2006-10-19 23:02:00,149.096,149.108,149.096,149.107,64699999.0
2006-10-19 23:03:00,149.109,149.112,149.095,149.095,61000000.0
2006-10-19 23:04:00,149.109,149.125,149.109,149.113,129399997.0
2006-10-19 23:05:00,149.115,149.145,149.115,149.14,197700001.0
2006-10-19 23:06:00,149.147,149.147,149.143,149.143,26400000.0
2006-10-19 23:07:00,149.144,149.158,149.138,149.156,61900000.0
2006-10-19 23:08:00,149.14,149.165,149.138,149.139,131499998.0
2006-10-19 23:09:00,149.133,149.147,149.133,149.147,104400000.0
2006-10-19 23:10:00,149.14,149.156,149.139,149.145,102899999.0
2006-10-19 23:11:00,149.147,149.156,149.147,149.153,80199999.0
2006-10-19 23:12:00,149.158,149.158,149.136,149.141,47800001.0
2006-10-19 23:13:00,149.134,149.134,149.129,149.129,50500002.0
2006-10-19 23:14:00,149.133,149.145,149.125,149.145,170499999.0
2006-10-19 23:15:00,149.15,149.155,149.147,149.15,138000001.0
2006-10-19 23:16:00,149.155,149.16,149.144,149.156,31600000.0
2006-10-19 23:17:00,149.158,149.158,149.156,149.158,55099999.0
2006-10-19 23:18:00,149.146,149.149,149.146,149.149,40000000.0
2006-10-19 23:19:00,149.149,149.17,149.149,149.17,139900000.0
2006-10-19 23:20:00,149.18,149.18,149.147,149.147,58099999.0
2006-10-19 23:21:00,149.147,149.162,149.147,149.151,117799997.0
2006-10-19 23:22:00,149.151,149.163,149.142,149.144,121899999.0
2006-10-19 23:23:00,149.147,149.164,149.145,149.145,26600000.0
2006-10-19 23:24:00,149.132,149.145,149.132,149.145,33800001.0
2006-10-19 23:25:00,149.147,149.157,149.147,149.157,60700000.0
2006-10-19 23:26:00,149.162,149.168,149.157,149.157,51200000.0
2006-10-19 23:27:00,149.163,149.166,149.156,149.156,95099998.0
2006-10-19 23:28:00,149.165,149.177,149.165,149.169,89600000.0
2006-10-19 23:29:00,149.164,149.174,149.152,149.173,113399998.0
2006-10-19 23:30:00,149.181,149.184,149.178,149.178,71999999.0
2006-10-19 23:31:00,149.199,149.199,149.185,149.185,86800001.0
2006-10-19 23:32:00,149.168,149.168,149.162,149.162,8900000.0
2006-10-19 23:33:00,149.157,149.158,149.152,149.152,41600000.0
2006-10-19 23:34:00,149.149,149.156,149.144,149.144,84000001.0
2006-10-19 23:35:00,149.14,149.142,149.128,149.141,53600000.0
2006-10-19 23:36:00,149.132,149.155,149.132,149.145,97000000.0
2006-10-19 23:37:00,149.155,149.167,149.155,149.167,50499999.0
2006-10-19 23:38:00,149.161,149.174,149.155,149.161,136000001.0
2006-10-19 23:39:00,149.172,149.172,149.162,149.167,71799998.0
2006-10-19 23:40:00,149.161,149.168,149.16,149.168,79899999.0
2006-10-19 23:41:00,149.175,149.185,149.17,149.178,188100001.0
2006-10-19 23:42:00,149.175,149.2,149.175,149.191,121500003.0
2006-10-19 23:43:00,149.202,149.202,149.173,149.173,34400000.0
2006-10-19 23:44:00,149.17,149.189,149.17,149.176,150199999.0
2006-10-19 23:45:00,149.166,149.166,149.151,149.156,91799999.0
2006-10-19 23:46:00,149.151,149.161,149.151,149.161,87900002.0
2006-10-19 23:47:00,149.16,149.174,149.153,149.174,89299999.0
2006-10-19 23:48:00,149.171,149.171,149.154,149.155,107700000.0
2006-10-19 23:49:00,149.165,149.169,149.154,149.165,152200000.0
2006-10-19 23:50:00,149.163,149.165,149.157,149.162,155499999.0
2006-10-19 23:51:00,149.165,149.183,149.148,149.148,67600000.0
2006-10-19 23:52:00,149.152,149.183,149.152,149.172,103199998.0
2006-10-19 23:53:00,149.174,149.188,149.161,149.161,83099999.0
2006-10-19 23:54:00,149.171,149.171,149.156,149.166,126300003.0
2006-10-19 23:55:00,149.177,149.179,149.141,149.163,68000000.0
2006-10-19 23:56:00,149.197,149.259,149.197,149.242,118599999.0
2006-10-19 23:57:00,149.229,149.229,149.219,149.227,90399998.0
2006-10-19 23:58:00,149.222,149.222,149.208,149.219,61000000.0
2006-10-19 23:59:00,149.218,149.226,149.208,149.226,65900000.0
2006-10-20 00:00:00,149.21,149.221,149.205,149.22,139600000.0
2006-10-20 00:01:00,149.207,149.212,149.195,149.212,75099999.0
2006-10-20 00:02:00,149.211,149.211,149.193,149.21,131700002.0
2006-10-20 00:03:00,149.236,149.249,149.236,149.243,114300002.0
2006-10-20 00:04:00,149.264,149.29,149.254,149.281,82400001.0
2006-10-20 00:05:00,149.295,149.309,149.278,149.309,46200000.0
2006-10-20 00:06:00,149.326,149.328,149.316,149.32,61800000.0
2006-10-20 00:07:00,149.325,149.339,149.325,149.335,70299999.0
2006-10-20 00:08:00,149.327,149.329,149.32,149.32,42600000.0
2006-10-20 00:09:00,149.332,149.339,149.332,149.338,58100000.0
2006-10-20 00:10:00,149.335,149.344,149.33,149.344,113000000.0
2006-10-20 00:11:00,149.337,149.337,149.327,149.332,56399999.0
2006-10-20 00:12:00,149.341,149.341,149.326,149.331,65900000.0
2006-10-20 00:13:00,149.348,149.373,149.348,149.373,74999997.0
2006-10-20 00:14:00,149.387,149.387,149.35,149.355,82099998.0
2006-10-20 00:15:00,149.366,149.372,149.351,149.363,85200000.0
2006-10-20 00:16:00,149.357,149.381,149.357,149.37,150200000.0
2006-10-20 00:17:00,149.363,149.371,149.354,149.371,97499999.0
2006-10-20 00:18:00,149.37,149.375,149.361,149.361,60500000.0
2006-10-20 00:19:00,149.355,149.374,149.348,149.374,104899999.0
2006-10-20 00:20:00,149.376,149.376,149.36,149.369,101700000.0
2006-10-20 00:21:00,149.369,149.379,149.363,149.363,147300001.0
2006-10-20 00:22:00,149.358,149.358,149.347,149.349,71899999.0
2006-10-20 00:23:00,149.353,149.359,149.34,149.35,92299999.0
2006-10-20 00:24:00,149.357,149.359,149.345,149.347,94399998.0
2006-10-20 00:25:00,149.358,149.358,149.342,149.347,42000000.0
2006-10-20 00:26:00,149.34,149.35,149.34,149.35,49500000.0
2006-10-20 00:27:00,149.35,149.35,149.35,149.35,33599999.0
2006-10-20 00:28:00,149.352,149.37,149.344,149.344,83899998.0
2006-10-20 00:29:00,149.347,149.349,149.342,149.349,63099999.0
2006-10-20 00:30:00,149.352,149.362,149.351,149.358,143200002.0
2006-10-20 00:31:00,149.354,149.359,149.345,149.346,84500001.0
2006-10-20 00:32:00,149.34,149.34,149.336,149.336,5600000.0
2006-10-20 00:33:00,149.325,149.339,149.321,149.322,202400004.0
2006-10-20 00:34:00,149.332,149.338,149.331,149.334,84699998.0
2006-10-20 00:35:00,149.335,149.345,149.33,149.345,83999998.0
2006-10-20 00:36:00,149.335,149.335,149.311,149.32,68799999.0
2006-10-20 00:37:00,149.323,149.355,149.323,149.355,91800001.0
2006-10-20 00:38:00,149.346,149.346,149.332,149.332,78900000.0
2006-10-20 00:39:00,149.335,149.345,149.335,149.345,40500000.0
2006-10-20 00:40:00,149.332,149.35,149.33,149.334,83000000.0
2006-10-20 00:41:00,149.342,149.349,149.342,149.349,52000001.0
2006-10-20 00:42:00,149.348,149.36,149.348,149.358,147399998.0
2006-10-20 00:43:00,149.366,149.366,149.352,149.365,63500000.0
2006-10-20 00:44:00,149.371,149.373,149.354,149.373,77299999.0
2006-10-20 00:45:00,149.377,149.381,149.373,149.378,80999999.0
2006-10-20 00:46:00,149.378,149.378,149.365,149.365,112800001.0
2006-10-20 00:47:00,149.367,149.38,149.365,149.369,96800000.0
2006-10-20 00:48:00,149.37,149.371,149.355,149.371,49499999.0
2006-10-20 00:49:00,149.368,149.368,149.36,149.36,41300000.0
2006-10-20 00:50:00,149.354,149.369,149.354,149.367,22400000.0
2006-10-20 00:51:00,149.372,149.372,149.343,149.372,111100000.0
2006-10-20 00:52:00,149.375,149.375,149.343,149.36,72500000.0
2006-10-20 00:53:00,149.36,149.36,149.349,149.351,127900003.0
2006-10-20 00:54:00,149.361,149.374,149.361,149.363,149500002.0
2006-10-20 00:55:00,149.353,149.364,149.351,149.351,87700000.0
2006-10-20 00:56:00,149.35,149.355,149.345,149.35,149699997.0
2006-10-20 00:57:00,149.345,149.352,149.338,149.338,104100000.0
2006-10-20 00:58:00,149.344,149.353,149.339,149.34,62900000.0
2006-10-20 00:59:00,149.339,149.349,149.336,149.336,97100001.0
2006-10-20 01:00:00,149.355,149.363,149.345,149.345,91199998.0
2006-10-20 01:01:00,149.341,149.349,149.338,149.349,60499999.0
2006-10-20 01:02:00,149.358,149.36,149.347,149.349,103900000.0
2006-10-20 01:03:00,149.334,149.342,149.334,149.338,39900000.0
2006-10-20 01:04:00,149.329,149.34,149.329,149.338,71700000.0
2006-10-20 01:05:00,149.339,149.339,149.329,149.329,42599999.0
2006-10-20 01:06:00,149.334,149.334,149.333,149.333,65100000.0
2006-10-20 01:07:00,149.338,149.338,149.327,149.332,75100000.0
2006-10-20 01:08:00,149.31,149.34,149.297,149.324,123600000.0
2006-10-20 01:09:00,149.332,149.342,149.332,149.342,14300000.0
2006-10-20 01:10:00,149.343,149.343,149.327,149.33,167699999.0
2006-10-20 01:11:00,149.326,149.331,149.32,149.322,98199997.0
2006-10-20 01:12:00,149.328,149.33,149.323,149.324,131800002.0
2006-10-20 01:13:00,149.321,149.327,149.32,149.322,81000000.0
2006-10-20 01:14:00,149.32,149.325,149.312,149.312,18400000.0
2006-10-20 01:15:00,149.325,149.325,149.317,149.318,40000000.0
2006-10-20 01:16:00,149.325,149.325,149.315,149.325,125399998.0
2006-10-20 01:17:00,149.318,149.325,149.313,149.313,168599999.0
2006-10-20 01:18:00,149.325,149.327,149.315,149.315,71099999.0
2006-10-20 01:19:00,149.314,149.318,149.313,149.315,60600001.0
2006-10-20 01:20:00,149.326,149.35,149.326,149.35,99499998.0
2006-10-20 01:21:00,149.341,149.344,149.323,149.325,127700002.0
2006-10-20 01:22:00,149.323,149.334,149.323,149.326,113300001.0
2006-10-20 01:23:00,149.318,149.335,149.299,149.335,97499999.0
2006-10-20 01:24:00,149.333,149.333,149.309,149.316,122100000.0
2006-10-20 01:25:00,149.326,149.33,149.31,149.327,147000000.0
2006-10-20 01:26:00,149.324,149.33,149.313,149.323,113799999.0
2006-10-20 01:27:00,149.325,149.325,149.318,149.32,74400001.0
2006-10-20 01:28:00,149.318,149.333,149.318,149.326,83899999.0
2006-10-20 01:29:00,149.332,149.332,149.319,149.33,120799997.0
2006-10-20 01:30:00,149.332,149.351,149.328,149.351,157299999.0
2006-10-20 01:31:00,149.347,149.347,149.336,149.346,75599999.0
2006-10-20 01:32:00,149.34,149.341,149.337,149.339,39399999.0
2006-10-20 01:33:00,149.334,149.365,149.334,149.365,74499999.0
2006-10-20 01:34:00,149.374,149.374,149.35,149.358,134100000.0
2006-10-20 01:35:00,149.366,149.373,149.358,149.373,140900001.0
2006-10-20 01:36:00,149.368,149.368,149.36,149.367,82699999.0
2006-10-20 01:37:00,149.365,149.365,149.342,149.363,107400001.0
2006-10-20 01:38:00,149.382,149.411,149.382,149.41,62399998.0
2006-10-20 01:39:00,149.415,149.422,149.399,149.416,77899999.0
2006-10-20 01:40:00,149.411,149.426,149.408,149.423,98100000.0
2006-10-20 01:41:00,149.416,149.423,149.407,149.418,75899999.0
2006-10-20 01:42:00,149.432,149.438,149.422,149.438,156700004.0
2006-10-20 01:43:00,149.444,149.456,149.438,149.438,70200000.0
2006-10-20 01:44:00,149.443,149.451,149.435,149.435,92200001.0
2006-10-20 01:45:00,149.434,149.485,149.434,149.485,75200001.0
2006-10-20 01:46:00,149.462,149.469,149.451,149.468,39000000.0
2006-10-20 01:47:00,149.453,149.461,149.441,149.461,112400001.0
2006-10-20 01:48:00,149.453,149.464,149.453,149.463,68700000.0
2006-10-20 01:49:00,149.465,149.475,149.447,149.447,78100000.0
2006-10-20 01:50:00,149.429,149.446,149.429,149.446,145600005.0
2006-10-20 01:51:00,149.457,149.457,149.435,149.446,109600000.0
2006-10-20 01:52:00,149.444,149.446,149.435,149.442,101699997.0
2006-10-20 01:53:00,149.433,149.437,149.415,149.437,127599999.0
2006-10-20 01:54:00,149.45,149.45,149.429,149.429,68800000.0
2006-10-20 01:55:00,149.442,149.442,149.425,149.427,103000000.0
2006-10-20 01:56:00,149.416,149.416,149.404,149.404,135399997.0
2006-10-20 01:57:00,149.4,149.4,149.392,149.398,77099999.0
2006-10-20 01:58:00,149.393,149.396,149.386,149.392,61600000.0
2006-10-20 01:59:00,149.4,149.426,149.4,149.412,58399999.0
2006-10-20 02:00:00,149.404,149.404,149.384,149.402,54400000.0
2006-10-20 02:01:00,149.414,149.425,149.414,149.416,146900000.0
2006-10-20 02:02:00,149.422,149.427,149.396,149.396,125999999.0
2006-10-20 02:03:00,149.408,149.421,149.396,149.414,59200000.0
2006-10-20 02:04:00,149.41,149.435,149.41,149.435,82600001.0
2006-10-20 02:05:00,149.415,149.43,149.415,149.418,64800001.0
2006-10-20 02:06:00,149.422,149.431,149.422,149.431,96699999.0
2006-10-20 02:07:00,149.427,149.429,149.412,149.422,74899999.0
2006-10-20 02:08:00,149.432,149.439,149.429,149.429,55900000.0
2006-10-20 02:09:00,149.433,149.441,149.422,149.422,82100002.0
2006-10-20 02:10:00,149.426,149.433,149.424,149.43,133799998.0
2006-10-20 02:11:00,149.43,149.448,149.429,149.447,50700000.0
2006-10-20 02:12:00,149.448,149.461,149.442,149.442,54600000.0
2006-10-20 02:13:00,149.452,149.453,149.444,149.449,118199999.0
2006-10-20 02:14:00,149.443,149.453,149.435,149.435,138999998.0
2006-10-20 02:15:00,149.442,149.452,149.441,149.448,66200000.0
2006-10-20 02:16:00,149.45,149.476,149.45,149.476,128899999.0
2006-10-20 02:17:00,149.5,149.514,149.495,149.514,100500000.0
2006-10-20 02:18:00,149.536,149.566,149.536,149.557,102699999.0
2006-10-20 02:19:00,149.554,149.566,149.554,149.561,86899997.0
2006-10-20 02:20:00,149.575,149.582,149.56,149.567,55700000.0
2006-10-20 02:21:00,149.568,149.569,149.557,149.557,132400000.0
2006-10-20 02:22:00,149.555,149.58,149.548,149.58,51200000.0
2006-10-20 02:23:00,149.588,149.592,149.581,149.582,81900000.0
2006-10-20 02:24:00,149.588,149.588,149.577,149.579,102700000.0
2006-10-20 02:25:00,149.574,149.582,149.562,149.579,67500000.0
2006-10-20 02:26:00,149.572,149.572,149.557,149.57,116599998.0
2006-10-20 02:27:00,149.567,149.583,149.565,149.578,49000000.0
2006-10-20 02:28:00,149.57,149.57,149.558,149.562,50100000.0
2006-10-20 02:29:00,149.56,149.572,149.56,149.57,104800001.0
2006-10-20 02:30:00,149.567,149.567,149.561,149.561,59700001.0
2006-10-20 02:31:00,149.563,149.563,149.548,149.557,76100001.0
2006-10-20 02:32:00,149.561,149.57,149.557,149.56,86400001.0
2006-10-20 02:33:00,149.558,149.568,149.556,149.566,120200001.0
2006-10-20 02:34:00,149.56,149.568,149.559,149.568,120899998.0
2006-10-20 02:35:00,149.569,149.587,149.569,149.585,59899999.0
2006-10-20 02:36:00,149.574,149.59,149.572,149.574,69500000.0
2006-10-20 02:37:00,149.576,149.583,149.574,149.574,90299998.0
2006-10-20 02:38:00,149.578,149.584,149.568,149.568,134500000.0
2006-10-20 02:39:00,149.574,149.574,149.564,149.564,21600000.0
2006-10-20 02:40:00,149.556,149.556,149.542,149.55,52600000.0
2006-10-20 02:41:00,149.553,149.553,149.55,149.55,35100000.0
2006-10-20 02:42:00,149.546,149.564,149.546,149.559,65400000.0
2006-10-20 02:43:00,149.556,149.563,149.547,149.547,44300001.0
2006-10-20 02:44:00,149.535,149.535,149.516,149.527,61100000.0
2006-10-20 02:45:00,149.531,149.54,149.531,149.532,150299999.0
2006-10-20 02:46:00,149.53,149.53,149.517,149.527,58400000.0
2006-10-20 02:47:00,149.53,149.53,149.501,149.526,58899998.0
2006-10-20 02:48:00,149.532,149.537,149.525,149.529,66600001.0
2006-10-20 02:49:00,149.535,149.537,149.529,149.53,52400000.0
2006-10-20 02:50:00,149.531,149.532,149.529,149.53,86599998.0
2006-10-20 02:51:00,149.525,149.537,149.519,149.519,51500001.0
2006-10-20 02:52:00,149.517,149.532,149.516,149.532,49600000.0
2006-10-20 02:53:00,149.524,149.538,149.518,149.538,55999999.0
2006-10-20 02:54:00,149.529,149.551,149.529,149.543,203299996.0
2006-10-20 02:55:00,149.537,149.538,149.53,149.53,53500000.0
2006-10-20 02:56:00,149.531,149.542,149.527,149.527,139399999.0
2006-10-20 02:57:00,149.535,149.552,149.535,149.543,141600000.0
2006-10-20 02:58:00,149.55,149.558,149.55,149.553,38100000.0
2006-10-20 02:59:00,149.556,149.56,149.548,149.558,109500001.0
2006-10-20 03:00:00,149.554,149.563,149.548,149.559,148000003.0
2006-10-20 03:01:00,149.563,149.565,149.558,149.565,131400000.0
2006-10-20 03:02:00,149.559,149.563,149.548,149.552,151600000.0
2006-10-20 03:03:00,149.55,149.555,149.545,149.555,44300000.0
2006-10-20 03:04:00,149.552,149.554,149.547,149.547,86900000.0
2006-10-20 03:05:00,149.547,149.547,149.534,149.547,147600003.0
2006-10-20 03:06:00,149.543,149.543,149.517,149.517,114199998.0
2006-10-20 03:07:00,149.516,149.516,149.494,149.5,94999999.0
2006-10-20 03:08:00,149.484,149.484,149.481,149.481,59199999.0
2006-10-20 03:09:00,149.468,149.476,149.461,149.476,103899999.0
2006-10-20 03:10:00,149.462,149.462,149.448,149.452,61700000.0
2006-10-20 03:11:00,149.462,149.469,149.455,149.465,113199998.0
2006-10-20 03:12:00,149.455,149.466,149.446,149.447,72000000.0
2006-10-20 03:13:00,149.452,149.463,149.452,149.463,31600000.0
2006-10-20 03:14:00,149.47,149.487,149.467,149.479,55199999.0
2006-10-20 03:15:00,149.48,149.484,149.48,149.482,73900000.0
2006-10-20 03:16:00,149.483,149.497,149.482,149.497,133899999.0
2006-10-20 03:17:00,149.503,149.503,149.487,149.494,72299998.0
2006-10-20 03:18:00,149.491,149.511,149.491,149.511,41800000.0
2006-10-20 03:19:00,149.504,149.506,149.504,149.506,22800000.0
2006-10-20 03:20:00,149.505,149.519,149.497,149.512,47600000.0
2006-10-20 03:21:00,149.519,149.519,149.493,149.505,138599998.0
2006-10-20 03:22:00,149.5,149.5,149.49,149.5,138000000.0
2006-10-20 03:23:00,149.491,149.491,149.485,149.485,90899998.0
2006-10-20 03:24:00,149.49,149.495,149.485,149.485,94400000.0
2006-10-20 03:25:00,149.481,149.489,149.476,149.487,141500001.0
2006-10-20 03:26:00,149.495,149.495,149.461,149.47,167499997.0
2006-10-20 03:27:00,149.473,149.476,149.456,149.456,51799999.0
2006-10-20 03:28:00,149.465,149.466,149.451,149.452,87999999.0
2006-10-20 03:29:00,149.451,149.458,149.447,149.458,91900001.0
2006-10-20 03:30:00,149.454,149.472,149.454,149.472,107800001.0
2006-10-20 03:31:00,149.475,149.489,149.475,149.489,43100000.0
2006-10-20 03:32:00,149.481,149.481,149.459,149.459,79900000.0
2006-10-20 03:33:00,149.452,149.466,149.451,149.466,54200000.0
2006-10-20 03:34:00,149.469,149.481,149.469,149.473,44799999.0
2006-10-20 03:35:00,149.468,149.478,149.464,149.472,126799999.0
2006-10-20 03:36:00,149.469,149.481,149.469,149.481,15400000.0
2006-10-20 03:37:00,149.484,149.491,149.484,149.491,21600000.0
2006-10-20 03:38:00,149.495,149.495,149.482,149.489,65299998.0
2006-10-20 03:39:00,149.488,149.488,149.484,149.488,81399998.0
2006-10-20 03:40:00,149.47,149.48,149.463,149.48,77800000.0
2006-10-20 03:41:00,149.483,149.488,149.482,149.482,89999997.0
2006-10-20 03:42:00,149.48,149.49,149.477,149.484,112799999.0
2006-10-20 03:43:00,149.49,149.49,149.485,149.485,13600000.0
2006-10-20 03:44:00,149.493,149.496,149.479,149.495,87700000.0
2006-10-20 03:45:00,149.49,149.502,149.488,149.502,28000000.0
2006-10-20 03:46:00,149.502,149.503,149.494,149.503,54400000.0
2006-10-20 03:47:00,149.501,149.508,149.498,149.502,32300000.0
2006-10-20 03:48:00,149.502,149.508,149.5,149.5,60300000.0
2006-10-20 03:49:00,149.508,149.508,149.504,149.506,94300000.0
2006-10-20 03:50:00,149.509,149.514,149.506,149.51,125300000.0
2006-10-20 03:51:00,149.503,149.503,149.502,149.502,11200000.0
2006-10-20 03:52:00,149.496,149.503,149.49,149.5,251299996.0
2006-10-20 03:53:00,149.497,149.498,149.49,149.498,49800000.0
2006-10-20 03:54:00,149.499,149.509,149.491,149.493,55599998.0
2006-10-20 03:55:00,149.484,149.502,149.484,149.5,114200000.0
2006-10-20 03:56:00,149.495,149.502,149.495,149.5,43100000.0
2006-10-20 03:57:00,149.507,149.513,149.5,149.513,62400000.0
2006-10-20 03:58:00,149.512,149.512,149.5,149.503,73399998.0
2006-10-20 03:59:00,149.516,149.553,149.516,149.553,43000000.0
2006-10-20 04:00:00,149.537,149.546,149.527,149.532,107200001.0
2006-10-20 04:01:00,149.53,149.534,149.526,149.534,64699999.0
2006-10-20 04:02:00,149.536,149.541,149.53,149.541,92999999.0
2006-10-20 04:03:00,149.544,149.544,149.532,149.539,44100000.0
2006-10-20 04:04:00,149.538,149.538,149.515,149.526,161299999.0
2006-10-20 04:05:00,149.521,149.533,149.521,149.533,23500000.0
2006-10-20 04:06:00,149.531,149.531,149.519,149.522,78000001.0
2006-10-20 04:07:00,149.522,149.522,149.511,149.511,132999999.0
2006-10-20 04:08:00,149.518,149.518,149.51,149.513,136599997.0
2006-10-20 04:09:00,149.505,149.518,149.499,149.509,124999999.0
2006-10-20 04:10:00,149.507,149.508,149.499,149.508,65800000.0
2006-10-20 04:11:00,149.505,149.51,149.505,149.51,23500000.0
2006-10-20 04:12:00,149.505,149.515,149.505,149.505,94900000.0
2006-10-20 04:13:00,149.511,149.518,149.506,149.508,37999999.0
2006-10-20 04:14:00,149.512,149.515,149.51,149.515,26400000.0
2006-10-20 04:15:00,149.507,149.507,149.496,149.496,72499999.0
2006-10-20 04:16:00,149.493,149.503,149.491,149.491,116699998.0
2006-10-20 04:17:00,149.5,149.505,149.495,149.5,129099998.0
2006-10-20 04:18:00,149.49,149.494,149.482,149.494,63700002.0
2006-10-20 04:19:00,149.502,149.505,149.497,149.5,129000003.0
2006-10-20 04:20:00,149.501,149.501,149.48,149.481,101600002.0
2006-10-20 04:21:00,149.482,149.489,149.48,149.481,177799999.0
2006-10-20 04:22:00,149.477,149.485,149.468,149.471,91600001.0
2006-10-20 04:23:00,149.465,149.475,149.465,149.475,24800000.0
2006-10-20 04:24:00,149.469,149.477,149.466,149.477,58900000.0
2006-10-20 04:25:00,149.463,149.471,149.462,149.467,69099998.0
2006-10-20 04:26:00,149.475,149.479,149.432,149.457,136599998.0
2006-10-20 04:27:00,149.472,149.473,149.459,149.465,49300001.0
2006-10-20 04:28:00,149.46,149.468,149.46,149.468,117499998.0
2006-10-20 04:29:00,149.465,149.475,149.462,149.468,116599999.0
2006-10-20 04:30:00,149.475,149.475,149.465,149.468,60200000.0
2006-10-20 04:31:00,149.47,149.482,149.47,149.471,95100003.0
2006-10-20 04:32:00,149.488,149.49,149.475,149.489,101500001.0
2006-10-20 04:33:00,149.491,149.491,149.476,149.477,59500001.0
2006-10-20 04:34:00,149.482,149.485,149.474,149.485,155700003.0
2006-10-20 04:35:00,149.491,149.491,149.484,149.484,12800000.0
2006-10-20 04:36:00,149.479,149.479,149.47,149.47,39600000.0
2006-10-20 04:37:00,149.472,149.48,149.471,149.471,24400000.0
2006-10-20 04:38:00,149.477,149.477,149.464,149.477,108799999.0
2006-10-20 04:39:00,149.486,149.492,149.479,149.479,38600000.0
2006-10-20 04:40:00,149.486,149.494,149.482,149.494,49600000.0
2006-10-20 04:41:00,149.482,149.499,149.479,149.496,51600000.0
2006-10-20 04:42:00,149.494,149.5,149.488,149.49,169200003.0
2006-10-20 04:43:00,149.486,149.495,149.481,149.495,136200005.0
2006-10-20 04:44:00,149.483,149.485,149.466,149.485,110100000.0
2006-10-20 04:45:00,149.487,149.487,149.475,149.475,136299997.0
2006-10-20 04:46:00,149.484,149.49,149.484,149.49,40000001.0
2006-10-20 04:47:00,149.502,149.502,149.474,149.48,40500000.0
2006-10-20 04:48:00,149.475,149.488,149.475,149.48,54200000.0
2006-10-20 04:49:00,149.48,149.48,149.475,149.48,91100000.0
2006-10-20 04:50:00,149.475,149.475,149.475,149.475,13600000.0
2006-10-20 04:51:00,149.481,149.481,149.474,149.474,11200000.0
2006-10-20 04:52:00,149.478,149.478,149.465,149.465,102099999.0
2006-10-20 04:53:00,149.474,149.476,149.474,149.476,30800001.0
2006-10-20 04:54:00,149.481,149.485,149.479,149.482,51200000.0
2006-10-20 04:55:00,149.477,149.483,149.47,149.47,76400000.0
2006-10-20 04:56:00,149.473,149.481,149.469,149.475,172299998.0
2006-10-20 04:57:00,149.468,149.477,149.438,149.458,79100002.0
2006-10-20 04:58:00,149.483,149.483,149.473,149.48,54400000.0
2006-10-20 04:59:00,149.485,149.491,149.485,149.488,148499997.0
2006-10-20 05:00:00,149.495,149.506,149.485,149.494,147199999.0
2006-10-20 05:01:00,149.506,149.525,149.506,149.515,94299999.0
2006-10-20 05:02:00,149.503,149.513,149.503,149.503,32000000.0
2006-10-20 05:03:00,149.517,149.529,149.513,149.518,89000002.0
2006-10-20 05:04:00,149.513,149.513,149.509,149.51,127300001.0
2006-10-20 05:05:00,149.507,149.512,149.507,149.512,58300000.0
2006-10-20 05:06:00,149.501,149.518,149.501,149.516,56500000.0
2006-10-20 05:07:00,149.525,149.529,149.508,149.508,169199997.0
2006-10-20 05:08:00,149.506,149.525,149.506,149.525,79999999.0
2006-10-20 05:09:00,149.53,149.53,149.51,149.53,78800000.0
2006-10-20 05:10:00,149.528,149.535,149.523,149.535,99600000.0
2006-10-20 05:11:00,149.537,149.543,149.524,149.54,122499998.0
2006-10-20 05:12:00,149.547,149.547,149.54,149.54,81500003.0
2006-10-20 05:13:00,149.539,149.539,149.52,149.52,19200000.0
2006-10-20 05:14:00,149.528,149.539,149.521,149.53,48000000.0
2006-10-20 05:15:00,149.539,149.539,149.536,149.536,13600000.0
2006-10-20 05:16:00,149.539,149.544,149.534,149.544,101599999.0
2006-10-20 05:17:00,149.536,149.545,149.528,149.528,56900000.0
2006-10-20 05:18:00,149.537,149.539,149.535,149.539,27200000.0
2006-10-20 05:19:00,149.527,149.538,149.525,149.535,75900000.0
2006-10-20 05:20:00,149.531,149.531,149.516,149.522,71499998.0
2006-10-20 05:21:00,149.518,149.536,149.513,149.52,69599999.0
2006-10-20 05:22:00,149.527,149.527,149.517,149.522,73500000.0
2006-10-20 05:23:00,149.499,149.53,149.499,149.53,68700003.0
2006-10-20 05:24:00,149.532,149.532,149.521,149.528,80299999.0
2006-10-20 05:25:00,149.525,149.525,149.514,149.52,56299999.0
2006-10-20 05:26:00,149.516,149.516,149.504,149.514,84699999.0
2006-10-20 05:27:00,149.513,149.523,149.511,149.519,99500000.0
2006-10-20 05:28:00,149.513,149.531,149.513,149.525,118599998.0
2006-10-20 05:29:00,149.526,149.533,149.513,149.533,187799997.0
2006-10-20 05:30:00,149.521,149.523,149.513,149.523,109099998.0
2006-10-20 05:31:00,149.523,149.523,149.512,149.519,104999998.0
2006-10-20 05:32:00,149.514,149.514,149.496,149.496,32900000.0
2006-10-20 05:33:00,149.508,149.508,149.5,149.508,58000000.0
2006-10-20 05:34:00,149.491,149.493,149.479,149.488,94399998.0
2006-10-20 05:35:00,149.494,149.501,149.494,149.501,47900002.0
2006-10-20 05:36:00,149.495,149.505,149.495,149.505,43099999.0
2006-10-20 05:37:00,149.493,149.504,149.493,149.502,61200000.0
2006-10-20 05:38:00,149.496,149.496,149.494,149.494,5900000.0
2006-10-20 05:39:00,149.487,149.493,149.487,149.493,35900000.0
2006-10-20 05:40:00,149.499,149.502,149.49,149.497,152599998.0
2006-10-20 05:41:00,149.496,149.496,149.483,149.483,26500000.0
2006-10-20 05:42:00,149.492,149.495,149.49,149.49,150499999.0
2006-10-20 05:43:00,149.492,149.495,149.486,149.495,64000002.0
2006-10-20 05:44:00,149.494,149.499,149.489,149.499,87299999.0
2006-10-20 05:45:00,149.498,149.498,149.482,149.491,111000000.0
2006-10-20 05:46:00,149.502,149.502,149.434,149.45,59500000.0
2006-10-20 05:47:00,149.476,149.488,149.476,149.481,71899999.0
2006-10-20 05:48:00,149.481,149.481,149.474,149.474,17100000.0
2006-10-20 05:49:00,149.478,149.486,149.473,149.478,55100000.0
2006-10-20 05:50:00,149.478,149.478,149.472,149.473,20800000.0
2006-10-20 05:51:00,149.47,149.477,149.47,149.477,18700000.0
2006-10-20 05:52:00,149.476,149.492,149.476,149.486,87200000.0
2006-10-20 05:53:00,149.491,149.501,149.488,149.489,92400000.0
2006-10-20 05:54:00,149.49,149.49,149.49,149.49,38400000.0
2006-10-20 05:55:00,149.488,149.492,149.48,149.489,148200002.0
2006-10-20 05:56:00,149.49,149.49,149.49,149.49,4800000.0
2006-10-20 05:57:00,149.487,149.499,149.477,149.499,41200000.0
2006-10-20 05:58:00,149.499,149.501,149.486,149.492,62000000.0
2006-10-20 05:59:00,149.488,149.495,149.483,149.49,139599999.0
2006-10-20 06:00:00,149.484,149.492,149.477,149.489,72400001.0
2006-10-20 06:01:00,149.493,149.498,149.493,149.498,48800000.0
2006-10-20 06:02:00,149.497,149.497,149.492,149.492,28000001.0
2006-10-20 06:03:00,149.49,149.493,149.485,149.485,144099998.0
2006-10-20 06:04:00,149.492,149.501,149.485,149.491,59499999.0
2006-10-20 06:05:00,149.505,149.515,149.494,149.506,86999999.0
2006-10-20 06:06:00,149.501,149.507,149.489,149.492,76700000.0
2006-10-20 06:07:00,149.484,149.501,149.477,149.5,74999999.0
2006-10-20 06:08:00,149.512,149.512,149.469,149.475,128099994.0
2006-10-20 06:09:00,149.465,149.475,149.465,149.467,98399999.0
2006-10-20 06:10:00,149.47,149.47,149.465,149.465,96599999.0
2006-10-20 06:11:00,149.469,149.477,149.467,149.477,150500001.0
2006-10-20 06:12:00,149.477,149.477,149.472,149.472,70800001.0
2006-10-20 06:13:00,149.466,149.484,149.466,149.475,78200000.0
2006-10-20 06:14:00,149.48,149.48,149.472,149.475,61600001.0
2006-10-20 06:15:00,149.474,149.474,149.44,149.44,49199999.0
2006-10-20 06:16:00,149.442,149.457,149.43,149.456,50000000.0
2006-10-20 06:17:00,149.46,149.465,149.453,149.465,56800000.0
2006-10-20 06:18:00,149.46,149.47,149.447,149.447,66000000.0
2006-10-20 06:19:00,149.448,149.459,149.444,149.456,103300000.0
2006-10-20 06:20:00,149.451,149.459,149.451,149.459,31700000.0
2006-10-20 06:21:00,149.449,149.459,149.446,149.455,156299998.0
2006-10-20 06:22:00,149.441,149.441,149.424,149.424,79499998.0
2006-10-20 06:23:00,149.422,149.422,149.397,149.41,85700001.0
2006-10-20 06:24:00,149.417,149.432,149.417,149.42,87100000.0
2006-10-20 06:25:00,149.43,149.43,149.412,149.42,75300000.0
2006-10-20 06:26:00,149.417,149.417,149.411,149.411,31900000.0
2006-10-20 06:27:00,149.417,149.419,149.396,149.411,80699999.0
2006-10-20 06:28:00,149.412,149.426,149.406,149.411,130199999.0
2006-10-20 06:29:00,149.425,149.433,149.419,149.425,98600000.0
2006-10-20 06:30:00,149.43,149.434,149.424,149.424,39500000.0
2006-10-20 06:31:00,149.432,149.435,149.42,149.428,126100001.0
2006-10-20 06:32:00,149.427,149.439,149.427,149.43,62700000.0
2006-10-20 06:33:00,149.436,149.466,149.436,149.466,104700003.0
2006-10-20 06:34:00,149.467,149.467,149.457,149.457,58300001.0
2006-10-20 06:35:00,149.463,149.471,149.463,149.467,49900001.0
2006-10-20 06:36:00,149.48,149.488,149.48,149.482,135799998.0
2006-10-20 06:37:00,149.482,149.483,149.47,149.481,85199999.0
2006-10-20 06:38:00,149.48,149.48,149.473,149.475,12800000.0
2006-10-20 06:39:00,149.478,149.503,149.474,149.501,84800001.0
2006-10-20 06:40:00,149.5,149.515,149.5,149.505,136900001.0
2006-10-20 06:41:00,149.507,149.516,149.507,149.511,149200000.0
2006-10-20 06:42:00,149.512,149.514,149.503,149.507,82300001.0
2006-10-20 06:43:00,149.506,149.509,149.497,149.498,49600000.0
2006-10-20 06:44:00,149.509,149.509,149.505,149.505,102800000.0
2006-10-20 06:45:00,149.51,149.51,149.505,149.505,78099998.0
2006-10-20 06:46:00,149.504,149.506,149.493,149.493,137800001.0
2006-10-20 06:47:00,149.5,149.5,149.5,149.5,14100000.0
2006-10-20 06:48:00,149.505,149.508,149.504,149.508,52000000.0
2006-10-20 06:49:00,149.512,149.513,149.512,149.513,45299999.0
2006-10-20 06:50:00,149.514,149.528,149.514,149.523,107199999.0
2006-10-20 06:51:00,149.528,149.528,149.512,149.52,107199999.0
2006-10-20 06:52:00,149.518,149.525,149.51,149.51,90000000.0
2006-10-20 06:53:00,149.519,149.521,149.519,149.521,34700000.0
2006-10-20 06:54:00,149.522,149.523,149.515,149.515,66999998.0
2006-10-20 06:55:00,149.513,149.514,149.5,149.5,97700000.0
2006-10-20 06:56:00,149.502,149.502,149.487,149.497,66000001.0
2006-10-20 06:57:00,149.498,149.498,149.488,149.492,120899998.0
2006-10-20 06:58:00,149.489,149.495,149.485,149.495,82400000.0
2006-10-20 06:59:00,149.495,149.495,149.485,149.49,106300001.0
2006-10-20 07:00:00,149.495,149.495,149.485,149.49,69399999.0
2006-10-20 07:01:00,149.484,149.497,149.484,149.497,89500001.0
2006-10-20 07:02:00,149.494,149.51,149.494,149.51,103700002.0
2006-10-20 07:03:00,149.518,149.518,149.504,149.51,109099997.0
2006-10-20 07:04:00,149.51,149.523,149.51,149.523,77099999.0
2006-10-20 07:05:00,149.511,149.52,149.5,149.516,68600000.0
2006-10-20 07:06:00,149.518,149.521,149.509,149.51,108000000.0
2006-10-20 07:07:00,149.51,149.51,149.497,149.505,45600000.0
2006-10-20 07:08:00,149.512,149.52,149.498,149.507,126700002.0
2006-10-20 07:09:00,149.499,149.499,149.478,149.488,55500000.0
2006-10-20 07:10:00,149.488,149.494,149.485,149.494,62000001.0
2006-10-20 07:11:00,149.489,149.492,149.482,149.489,183700001.0
2006-10-20 07:12:00,149.492,149.495,149.485,149.485,62100000.0
2006-10-20 07:13:00,149.487,149.499,149.487,149.499,198400000.0
2006-10-20 07:14:00,149.493,149.493,149.461,149.469,122200003.0
2006-10-20 07:15:00,149.468,149.491,149.468,149.479,56700000.0
2006-10-20 07:16:00,149.473,149.48,149.469,149.477,97499999.0
2006-10-20 07:17:00,149.482,149.485,149.472,149.482,83000001.0
2006-10-20 07:18:00,149.47,149.478,149.47,149.478,119099999.0
2006-10-20 07:19:00,149.477,149.488,149.477,149.488,43499999.0
2006-10-20 07:20:00,149.48,149.486,149.475,149.485,77600002.0
2006-10-20 07:21:00,149.479,149.479,149.464,149.471,32100000.0
2006-10-20 07:22:00,149.477,149.48,149.475,149.475,54400000.0
2006-10-20 07:23:00,149.485,149.485,149.478,149.483,52599999.0
2006-10-20 07:24:00,149.481,149.492,149.478,149.492,24000000.0
2006-10-20 07:25:00,149.488,149.493,149.483,149.485,68800000.0
2006-10-20 07:26:00,149.487,149.49,149.48,149.48,86699999.0
2006-10-20 07:27:00,149.483,149.488,149.48,149.48,72300000.0
2006-10-20 07:28:00,149.487,149.487,149.48,149.487,135599999.0
2006-10-20 07:29:00,149.485,149.495,149.485,149.49,88299999.0
2006-10-20 07:30:00,149.492,149.494,149.484,149.484,65600000.0
2006-10-20 07:31:00,149.483,149.49,149.483,149.483,54299999.0
2006-10-20 07:32:00,149.48,149.48,149.48,149.48,11200000.0
2006-10-20 07:33:00,149.48,149.485,149.475,149.48,120899999.0
2006-10-20 07:34:00,149.49,149.49,149.438,149.475,133800000.0
2006-10-20 07:35:00,149.477,149.477,149.461,149.474,84000000.0
2006-10-20 07:36:00,149.485,149.493,149.485,149.485,132099999.0
2006-10-20 07:37:00,149.49,149.499,149.477,149.477,109900002.0
2006-10-20 07:38:00,149.468,149.476,149.454,149.466,53100000.0
2006-10-20 07:39:00,149.46,149.478,149.46,149.478,97899999.0
2006-10-20 07:40:00,149.472,149.476,149.462,149.476,161400000.0
2006-10-20 07:41:00,149.465,149.486,149.465,149.486,84700000.0
2006-10-20 07:42:00,149.474,149.482,149.462,149.472,151899996.0
2006-10-20 07:43:00,149.47,149.48,149.464,149.48,82800002.0
2006-10-20 07:44:00,149.478,149.485,149.466,149.485,54300000.0
2006-10-20 07:45:00,149.483,149.487,149.475,149.475,84500000.0
2006-10-20 07:46:00,149.462,149.474,149.462,149.463,75400000.0
2006-10-20 07:47:00,149.463,149.463,149.446,149.458,95600002.0
2006-10-20 07:48:00,149.455,149.455,149.445,149.446,89099999.0
2006-10-20 07:49:00,149.453,149.454,149.421,149.428,64500000.0
2006-10-20 07:50:00,149.43,149.43,149.412,149.427,159300003.0
2006-10-20 07:51:00,149.424,149.428,149.421,149.428,62400000.0
2006-10-20 07:52:00,149.435,149.438,149.426,149.426,127199999.0
2006-10-20 07:53:00,149.431,149.444,149.431,149.444,46800000.0
2006-10-20 07:54:00,149.431,149.431,149.431,149.431,22400000.0
2006-10-20 07:55:00,149.428,149.435,149.428,149.435,119100002.0
2006-10-20 07:56:00,149.427,149.427,149.395,149.395,39900000.0
2006-10-20 07:57:00,149.415,149.415,149.4,149.4,68200002.0
2006-10-20 07:58:00,149.412,149.418,149.411,149.411,124600003.0
2006-10-20 07:59:00,149.406,149.417,149.405,149.408,86800001.0
2006-10-20 08:00:00,149.401,149.41,149.397,149.41,122299998.0
2006-10-20 08:01:00,149.416,149.419,149.405,149.415,117999999.0
2006-10-20 08:02:00,149.4,149.411,149.4,149.409,193600000.0
2006-10-20 08:03:00,149.398,149.406,149.395,149.406,50000000.0
2006-10-20 08:04:00,149.408,149.417,149.406,149.409,103700000.0
2006-10-20 08:05:00,149.413,149.42,149.406,149.416,69500001.0
2006-10-20 08:06:00,149.417,149.423,149.41,149.423,92299999.0
2006-10-20 08:07:00,149.423,149.427,149.419,149.419,39200000.0
2006-10-20 08:08:00,149.427,149.443,149.427,149.443,21600000.0
2006-10-20 08:09:00,149.438,149.445,149.428,149.44,67700000.0
2006-10-20 08:10:00,149.435,149.435,149.424,149.435,25600000.0
2006-10-20 08:11:00,149.444,149.444,149.432,149.441,96300000.0
2006-10-20 08:12:00,149.441,149.445,149.434,149.442,78599999.0
2006-10-20 08:13:00,149.444,149.458,149.425,149.425,83900000.0
2006-10-20 08:14:00,149.411,149.411,149.397,149.4,77900001.0
2006-10-20 08:15:00,149.403,149.429,149.403,149.425,42200000.0
2006-10-20 08:16:00,149.422,149.436,149.422,149.436,85499998.0
2006-10-20 08:17:00,149.43,149.435,149.414,149.414,93499999.0
2006-10-20 08:18:00,149.397,149.404,149.392,149.404,44600000.0
2006-10-20 08:19:00,149.4,149.403,149.389,149.393,116000002.0
2006-10-20 08:20:00,149.4,149.4,149.371,149.38,65200001.0
2006-10-20 08:21:00,149.375,149.389,149.375,149.389,152399997.0
2006-10-20 08:22:00,149.385,149.398,149.38,149.398,87899998.0
2006-10-20 08:23:00,149.392,149.392,149.373,149.381,100600000.0
2006-10-20 08:24:00,149.38,149.385,149.375,149.385,72299999.0
2006-10-20 08:25:00,149.385,149.387,149.376,149.38,124200002.0
2006-10-20 08:26:00,149.39,149.39,149.376,149.38,51100000.0
2006-10-20 08:27:00,149.383,149.391,149.374,149.374,62100001.0
2006-10-20 08:28:00,149.377,149.377,149.348,149.348,147200000.0
2006-10-20 08:29:00,149.357,149.367,149.347,149.347,97100001.0
2006-10-20 08:30:00,149.344,149.353,149.322,149.325,94400001.0
2006-10-20 08:31:00,149.332,149.34,149.316,149.332,170100001.0
2006-10-20 08:32:00,149.326,149.34,149.321,149.34,72900000.0
2006-10-20 08:33:00,149.349,149.368,149.349,149.364,101699999.0
2006-10-20 08:34:00,149.36,149.369,149.355,149.361,171499998.0
2006-10-20 08:35:00,149.349,149.357,149.34,149.352,46300000.0
2006-10-20 08:36:00,149.36,149.367,149.355,149.367,80900000.0
2006-10-20 08:37:00,149.37,149.38,149.364,149.364,84899999.0
2006-10-20 08:38:00,149.363,149.369,149.36,149.369,71399999.0
2006-10-20 08:39:00,149.368,149.39,149.361,149.39,80599997.0
2006-10-20 08:40:00,149.387,149.406,149.385,149.406,53099999.0
2006-10-20 08:41:00,149.401,149.426,149.401,149.424,150200000.0
2006-10-20 08:42:00,149.423,149.429,149.379,149.385,87099999.0
2006-10-20 08:43:00,149.385,149.396,149.384,149.384,76499999.0
2006-10-20 08:44:00,149.378,149.384,149.373,149.384,95500001.0
2006-10-20 08:45:00,149.379,149.383,149.375,149.375,81999999.0
2006-10-20 08:46:00,149.371,149.375,149.37,149.37,42100000.0
2006-10-20 08:47:00,149.363,149.372,149.363,149.372,52200002.0
2006-10-20 08:48:00,149.38,149.39,149.375,149.38,106100000.0
2006-10-20 08:49:00,149.368,149.407,149.368,149.407,96800000.0
2006-10-20 08:50:00,149.408,149.419,149.401,149.418,106000000.0
2006-10-20 08:51:00,149.416,149.424,149.409,149.417,132300002.0
2006-10-20 08:52:00,149.412,149.418,149.408,149.418,113899998.0
2006-10-20 08:53:00,149.419,149.444,149.416,149.444,54399999.0
2006-10-20 08:54:00,149.447,149.447,149.425,149.428,100900000.0
2006-10-20 08:55:00,149.429,149.43,149.409,149.421,70800001.0
2006-10-20 08:56:00,149.422,149.422,149.41,149.41,60100000.0
2006-10-20 08:57:00,149.41,149.416,149.398,149.398,98200000.0
2006-10-20 08:58:00,149.407,149.414,149.399,149.399,118499995.0
2006-10-20 08:59:00,149.395,149.408,149.39,149.408,154000000.0
2006-10-20 09:00:00,149.415,149.424,149.414,149.416,164099998.0
2006-10-20 09:01:00,149.425,149.437,149.425,149.431,55200000.0
2006-10-20 09:02:00,149.434,149.442,149.427,149.433,68100000.0
2006-10-20 09:03:00,149.435,149.435,149.427,149.433,101200001.0
2006-10-20 09:04:00,149.427,149.433,149.417,149.423,128599997.0
2006-10-20 09:05:00,149.416,149.416,149.406,149.409,138300001.0
2006-10-20 09:06:00,149.396,149.405,149.384,149.405,20000000.0
2006-10-20 09:07:00,149.402,149.409,149.393,149.393,132399997.0
2006-10-20 09:08:00,149.394,149.411,149.394,149.406,155299997.0
2006-10-20 09:09:00,149.404,149.41,149.392,149.4,149700002.0
2006-10-20 09:10:00,149.383,149.406,149.383,149.406,143699998.0
2006-10-20 09:11:00,149.411,149.411,149.389,149.405,69200000.0
2006-10-20 09:12:00,149.401,149.407,149.401,149.402,206600003.0
2006-10-20 09:13:00,149.402,149.402,149.396,149.396,64500002.0
2006-10-20 09:14:00,149.392,149.407,149.392,149.407,152400001.0
2006-10-20 09:15:00,149.402,149.404,149.376,149.376,131099997.0
2006-10-20 09:16:00,149.363,149.372,149.363,149.372,45500000.0
2006-10-20 09:17:00,149.373,149.382,149.368,149.372,96599998.0
2006-10-20 09:18:00,149.37,149.375,149.37,149.375,103800000.0
2006-10-20 09:19:00,149.363,149.366,149.361,149.366,21000000.0
2006-10-20 09:20:00,149.363,149.376,149.36,149.367,83300001.0
2006-10-20 09:21:00,149.374,149.376,149.357,149.357,68600000.0
2006-10-20 09:22:00,149.356,149.359,149.351,149.359,197399995.0
2006-10-20 09:23:00,149.367,149.38,149.367,149.369,87399999.0
2006-10-20 09:24:00,149.367,149.377,149.367,149.368,80600001.0
2006-10-20 09:25:00,149.366,149.374,149.356,149.368,75600000.0
2006-10-20 09:26:00,149.363,149.363,149.338,149.34,63300001.0
2006-10-20 09:27:00,149.34,149.344,149.332,149.344,80800000.0
2006-10-20 09:28:00,149.34,149.345,149.33,149.345,72900000.0
2006-10-20 09:29:00,149.348,149.349,149.337,149.343,106500001.0
2006-10-20 09:30:00,149.347,149.37,149.342,149.37,133399999.0
2006-10-20 09:31:00,149.364,149.371,149.355,149.363,123000001.0
2006-10-20 09:32:00,149.361,149.377,149.36,149.362,91999999.0
2006-10-20 09:33:00,149.368,149.377,149.368,149.371,114099999.0
2006-10-20 09:34:00,149.37,149.379,149.361,149.361,112800000.0
2006-10-20 09:35:00,149.355,149.367,149.352,149.352,78600001.0
2006-10-20 09:36:00,149.353,149.355,149.34,149.355,171400002.0
2006-10-20 09:37:00,149.347,149.359,149.346,149.357,74300001.0
2006-10-20 09:38:00,149.347,149.358,149.345,149.358,96700002.0
2006-10-20 09:39:00,149.348,149.35,149.345,149.349,72600001.0
2006-10-20 09:40:00,149.35,149.35,149.335,149.335,88700002.0
2006-10-20 09:41:00,149.341,149.351,149.341,149.345,54400000.0
2006-10-20 09:42:00,149.35,149.354,149.344,149.348,68700000.0
2006-10-20 09:43:00,149.335,149.359,149.335,149.345,86299998.0
2006-10-20 09:44:00,149.347,149.363,149.347,149.354,117499998.0
2006-10-20 09:45:00,149.359,149.361,149.354,149.356,118200002.0
2006-10-20 09:46:00,149.36,149.372,149.36,149.368,44300000.0
2006-10-20 09:47:00,149.368,149.368,149.351,149.351,68900000.0
2006-10-20 09:48:00,149.357,149.367,149.357,149.362,158499997.0
2006-10-20 09:49:00,149.363,149.376,149.363,149.365,88100000.0
2006-10-20 09:50:00,149.367,149.38,149.367,149.377,90899999.0
2006-10-20 09:51:00,149.388,149.388,149.381,149.383,67599999.0
2006-10-20 09:52:00,149.371,149.389,149.371,149.38,130000000.0
2006-10-20 09:53:00,149.399,149.419,149.393,149.417,117500003.0
2006-10-20 09:54:00,149.416,149.435,149.41,149.434,95100000.0
2006-10-20 09:55:00,149.429,149.447,149.429,149.447,90599998.0
2006-10-20 09:56:00,149.44,149.45,149.44,149.45,184700001.0
2006-10-20 09:57:00,149.444,149.453,149.436,149.453,88699999.0
2006-10-20 09:58:00,149.449,149.449,149.439,149.444,75800001.0
2006-10-20 09:59:00,149.446,149.448,149.441,149.443,57600000.0
2006-10-20 10:00:00,149.436,149.436,149.422,149.436,34300000.0
2006-10-20 10:01:00,149.421,149.448,149.421,149.445,78299999.0
2006-10-20 10:02:00,149.427,149.428,149.421,149.428,51700000.0
2006-10-20 10:03:00,149.415,149.425,149.415,149.425,43899999.0
2006-10-20 10:04:00,149.427,149.427,149.418,149.418,14400000.0
2006-10-20 10:05:00,149.419,149.428,149.408,149.408,73799999.0
2006-10-20 10:06:00,149.411,149.413,149.404,149.405,45400000.0
2006-10-20 10:07:00,149.406,149.414,149.403,149.412,113200001.0
2006-10-20 10:08:00,149.42,149.42,149.418,149.42,65200000.0
2006-10-20 10:09:00,149.42,149.42,149.403,149.414,134300001.0
2006-10-20 10:10:00,149.42,149.42,149.412,149.415,73499999.0
2006-10-20 10:11:00,149.413,149.415,149.399,149.408,94699998.0
2006-10-20 10:12:00,149.415,149.436,149.415,149.436,123299997.0
2006-10-20 10:13:00,149.44,149.443,149.426,149.435,159000004.0
2006-10-20 10:14:00,149.432,149.443,149.432,149.439,34500000.0
2006-10-20 10:15:00,149.436,149.44,149.414,149.414,168100001.0
2006-10-20 10:16:00,149.414,149.431,149.414,149.422,54700000.0
2006-10-20 10:17:00,149.41,149.415,149.388,149.388,149399998.0
2006-10-20 10:18:00,149.392,149.411,149.392,149.403,66399999.0
2006-10-20 10:19:00,149.405,149.414,149.397,149.405,141299998.0
2006-10-20 10:20:00,149.403,149.42,149.403,149.415,118700001.0
2006-10-20 10:21:00,149.418,149.422,149.408,149.412,80599999.0
2006-10-20 10:22:00,149.411,149.424,149.409,149.424,83200000.0
2006-10-20 10:23:00,149.425,149.43,149.416,149.427,43200000.0
2006-10-20 10:24:00,149.427,149.427,149.423,149.423,50399999.0
2006-10-20 10:25:00,149.422,149.433,149.408,149.433,73300000.0
2006-10-20 10:26:00,149.426,149.426,149.392,149.392,148500000.0
2006-10-20 10:27:00,149.397,149.412,149.387,149.407,64200000.0
2006-10-20 10:28:00,149.402,149.417,149.402,149.405,126299998.0
2006-10-20 10:29:00,149.412,149.412,149.401,149.412,85100000.0
2006-10-20 10:30:00,149.419,149.419,149.395,149.414,110800000.0
2006-10-20 10:31:00,149.414,149.414,149.388,149.398,116699998.0
2006-10-20 10:32:00,149.398,149.415,149.397,149.405,134399998.0
2006-10-20 10:33:00,149.404,149.416,149.401,149.401,80500001.0
2006-10-20 10:34:00,149.392,149.395,149.382,149.393,163800002.0
2006-10-20 10:35:00,149.397,149.4,149.381,149.388,144799999.0
2006-10-20 10:36:00,149.371,149.386,149.367,149.37,127400000.0
2006-10-20 10:37:00,149.367,149.367,149.356,149.356,60199999.0
2006-10-20 10:38:00,149.36,149.372,149.36,149.372,88100000.0
2006-10-20 10:39:00,149.378,149.378,149.366,149.375,120200000.0
2006-10-20 10:40:00,149.371,149.371,149.342,149.342,78500000.0
2006-10-20 10:41:00,149.348,149.362,149.347,149.362,120700002.0
2006-10-20 10:42:00,149.352,149.363,149.352,149.357,90300000.0
2006-10-20 10:43:00,149.348,149.363,149.339,149.348,177999999.0
2006-10-20 10:44:00,149.347,149.347,149.337,149.34,77600001.0
2006-10-20 10:45:00,149.343,149.343,149.323,149.323,54100000.0
2006-10-20 10:46:00,149.32,149.32,149.298,149.3,61099999.0
2006-10-20 10:47:00,149.291,149.307,149.291,149.307,75100000.0
2006-10-20 10:48:00,149.301,149.316,149.292,149.316,69800000.0
2006-10-20 10:49:00,149.32,149.32,149.295,149.301,47200000.0
2006-10-20 10:50:00,149.303,149.32,149.303,149.318,148599998.0
2006-10-20 10:51:00,149.317,149.317,149.289,149.305,164300001.0
2006-10-20 10:52:00,149.301,149.326,149.3,149.3,58400000.0
2006-10-20 10:53:00,149.292,149.292,149.27,149.275,39800000.0
2006-10-20 10:54:00,149.274,149.281,149.268,149.275,166800002.0
2006-10-20 10:55:00,149.283,149.296,149.283,149.291,116600000.0
2006-10-20 10:56:00,149.309,149.323,149.308,149.308,45200000.0
2006-10-20 10:57:00,149.299,149.311,149.295,149.304,55000000.0
2006-10-20 10:58:00,149.309,149.323,149.309,149.321,14600000.0
2006-10-20 10:59:00,149.324,149.324,149.315,149.322,57600000.0
2006-10-20 11:00:00,149.341,149.342,149.315,149.316,95700000.0
2006-10-20 11:01:00,149.318,149.325,149.315,149.325,226500001.0
2006-10-20 11:02:00,149.308,149.308,149.282,149.282,56299999.0
2006-10-20 11:03:00,149.269,149.278,149.269,149.273,141199998.0
2006-10-20 11:04:00,149.268,149.268,149.255,149.262,51800001.0
2006-10-20 11:05:00,149.272,149.295,149.259,149.293,72400001.0
2006-10-20 11:06:00,149.298,149.338,149.297,149.338,64000000.0
2006-10-20 11:07:00,149.342,149.346,149.312,149.312,34400000.0
2006-10-20 11:08:00,149.313,149.315,149.291,149.292,95599998.0
2006-10-20 11:09:00,149.298,149.308,149.293,149.305,147400000.0
2006-10-20 11:10:00,149.29,149.303,149.29,149.303,98200001.0
2006-10-20 11:11:00,149.308,149.309,149.292,149.292,85100000.0
2006-10-20 11:12:00,149.302,149.309,149.294,149.3,94800000.0
2006-10-20 11:13:00,149.299,149.315,149.299,149.304,76000001.0
2006-10-20 11:14:00,149.283,149.283,149.267,149.278,115500001.0
2006-10-20 11:15:00,149.275,149.276,149.263,149.275,95800000.0
2006-10-20 11:16:00,149.278,149.286,149.27,149.286,59100001.0
2006-10-20 11:17:00,149.287,149.287,149.264,149.28,108800000.0
2006-10-20 11:18:00,149.283,149.283,149.27,149.27,70300000.0
2006-10-20 11:19:00,149.265,149.266,149.262,149.262,67999999.0
2006-10-20 11:20:00,149.253,149.266,149.253,149.255,82200000.0
2006-10-20 11:21:00,149.26,149.268,149.26,149.264,83400001.0
2006-10-20 11:22:00,149.268,149.268,149.258,149.261,50000000.0
2006-10-20 11:23:00,149.255,149.257,149.245,149.245,108399999.0
2006-10-20 11:24:00,149.245,149.256,149.237,149.237,110999999.0
2006-10-20 11:25:00,149.241,149.259,149.241,149.242,109099998.0
2006-10-20 11:26:00,149.237,149.249,149.233,149.242,198099999.0
2006-10-20 11:27:00,149.232,149.24,149.22,149.22,101500001.0
2006-10-20 11:28:00,149.222,149.26,149.222,149.252,83200002.0
2006-10-20 11:29:00,149.265,149.265,149.252,149.255,77900000.0
2006-10-20 11:30:00,149.256,149.264,149.252,149.264,118000001.0
2006-10-20 11:31:00,149.257,149.27,149.252,149.268,145500000.0
2006-10-20 11:32:00,149.267,149.268,149.262,149.268,122400003.0
2006-10-20 11:33:00,149.278,149.28,149.274,149.28,79900001.0
2006-10-20 11:34:00,149.278,149.281,149.272,149.277,64799999.0
2006-10-20 11:35:00,149.272,149.274,149.256,149.256,96700000.0
2006-10-20 11:36:00,149.263,149.263,149.244,149.25,91800000.0
2006-10-20 11:37:00,149.254,149.278,149.254,149.271,113900001.0
2006-10-20 11:38:00,149.276,149.281,149.273,149.274,110599998.0
2006-10-20 11:39:00,149.26,149.26,149.219,149.235,168900003.0
2006-10-20 11:40:00,149.223,149.24,149.223,149.223,153899999.0
2006-10-20 11:41:00,149.223,149.229,149.208,149.208,158199998.0
2006-10-20 11:42:00,149.212,149.219,149.206,149.21,164500003.0
2006-10-20 11:43:00,149.215,149.215,149.207,149.21,81100001.0
2006-10-20 11:44:00,149.217,149.219,149.207,149.21,56000000.0
2006-10-20 11:45:00,149.218,149.233,149.205,149.228,85700000.0
2006-10-20 11:46:00,149.223,149.226,149.216,149.216,85000000.0
2006-10-20 11:47:00,149.215,149.224,149.21,149.215,60900000.0
2006-10-20 11:48:00,149.223,149.236,149.223,149.231,79700001.0
2006-10-20 11:49:00,149.223,149.237,149.216,149.237,144200004.0
2006-10-20 11:50:00,149.214,149.216,149.194,149.194,99799999.0
2006-10-20 11:51:00,149.192,149.195,149.151,149.151,32700000.0
2006-10-20 11:52:00,149.139,149.167,149.139,149.161,158900000.0
2006-10-20 11:53:00,149.174,149.2,149.174,149.188,85699998.0
2006-10-20 11:54:00,149.183,149.183,149.17,149.178,93600000.0
2006-10-20 11:55:00,149.183,149.191,149.171,149.181,118099999.0
2006-10-20 11:56:00,149.188,149.196,149.183,149.183,83400000.0
2006-10-20 11:57:00,149.188,149.201,149.188,149.192,78600000.0
2006-10-20 11:58:00,149.197,149.216,149.197,149.21,61200000.0
2006-10-20 11:59:00,149.203,149.203,149.166,149.174,156200001.0
2006-10-20 12:00:00,149.166,149.186,149.164,149.186,79100000.0
2006-10-20 12:01:00,149.184,149.193,149.18,149.184,130299997.0
2006-10-20 12:02:00,149.175,149.176,149.143,149.143,90800000.0
2006-10-20 12:03:00,149.137,149.143,149.133,149.14,73300000.0
2006-10-20 12:04:00,149.147,149.148,149.133,149.137,64900000.0
2006-10-20 12:05:00,149.139,149.148,149.138,149.142,49100000.0
2006-10-20 12:06:00,149.135,149.135,149.114,149.115,139200000.0
2006-10-20 12:07:00,149.104,149.124,149.104,149.117,134100000.0
2006-10-20 12:08:00,149.11,149.11,149.089,149.089,91100002.0
2006-10-20 12:09:00,149.082,149.082,149.068,149.068,44699999.0
2006-10-20 12:10:00,149.078,149.081,149.075,149.08,139500000.0
2006-10-20 12:11:00,149.075,149.083,149.067,149.081,42400000.0
2006-10-20 12:12:00,149.071,149.071,149.061,149.07,28200000.0
2006-10-20 12:13:00,149.078,149.086,149.076,149.084,47200000.0
2006-10-20 12:14:00,149.09,149.098,149.081,149.091,120900001.0
2006-10-20 12:15:00,149.085,149.095,149.085,149.088,121699998.0
2006-10-20 12:16:00,149.089,149.1,149.085,149.1,69399999.0
2006-10-20 12:17:00,149.107,149.126,149.107,149.126,86899998.0
2006-10-20 12:18:00,149.117,149.117,149.104,149.105,103299999.0
2006-10-20 12:19:00,149.107,149.124,149.107,149.115,60400000.0
2006-10-20 12:20:00,149.12,149.12,149.11,149.112,43900000.0
2006-10-20 12:21:00,149.114,149.116,149.107,149.107,162299997.0
2006-10-20 12:22:00,149.112,149.117,149.112,149.117,53499998.0
2006-10-20 12:23:00,149.118,149.118,149.111,149.112,41000000.0
2006-10-20 12:24:00,149.109,149.111,149.099,149.11,64000000.0
2006-10-20 12:25:00,149.11,149.115,149.11,149.111,54199999.0
2006-10-20 12:26:00,149.103,149.119,149.103,149.115,70900000.0
2006-10-20 12:27:00,149.112,149.128,149.112,149.121,115600002.0
2006-10-20 12:28:00,149.121,149.127,149.12,149.122,145899998.0
2006-10-20 12:29:00,149.122,149.128,149.114,149.116,48400000.0
2006-10-20 12:30:00,149.115,149.125,149.115,149.125,107999998.0
2006-10-20 12:31:00,149.122,149.122,149.113,149.118,99899997.0
2006-10-20 12:32:00,149.127,149.13,149.115,149.115,97100000.0
2006-10-20 12:33:00,149.124,149.137,149.124,149.13,111900001.0
2006-10-20 12:34:00,149.123,149.136,149.123,149.132,180399994.0
2006-10-20 12:35:00,149.135,149.146,149.135,149.136,56599999.0
2006-10-20 12:36:00,149.142,149.153,149.138,149.149,59200000.0
2006-10-20 12:37:00,149.147,149.156,149.145,149.151,123400002.0
2006-10-20 12:38:00,149.146,149.158,149.091,149.094,91499997.0
2006-10-20 12:39:00,149.114,149.135,149.114,149.135,36600000.0
2006-10-20 12:40:00,149.137,149.137,149.124,149.133,18000000.0
2006-10-20 12:41:00,149.12,149.133,149.12,149.13,132500002.0
2006-10-20 12:42:00,149.123,149.125,149.11,149.11,69499999.0
2006-10-20 12:43:00,149.117,149.13,149.116,149.13,55999999.0
2006-10-20 12:44:00,149.117,149.117,149.099,149.11,66900001.0
2006-10-20 12:45:00,149.131,149.133,149.122,149.126,70900000.0
2006-10-20 12:46:00,149.136,149.141,149.131,149.131,135000002.0
2006-10-20 12:47:00,149.124,149.142,149.124,149.129,38100000.0
2006-10-20 12:48:00,149.137,149.137,149.12,149.133,68000000.0
2006-10-20 12:49:00,149.133,149.137,149.111,149.111,86099999.0
2006-10-20 12:50:00,149.112,149.12,149.102,149.118,18600000.0
2006-10-20 12:51:00,149.122,149.122,149.11,149.11,61100001.0
2006-10-20 12:52:00,149.109,149.113,149.104,149.111,70300000.0
2006-10-20 12:53:00,149.127,149.137,149.125,149.125,168400000.0
2006-10-20 12:54:00,149.108,149.119,149.108,149.112,103299999.0
2006-10-20 12:55:00,149.107,149.107,149.099,149.1,65700000.0
2006-10-20 12:56:00,149.103,149.114,149.103,149.108,158700004.0
2006-10-20 12:57:00,149.109,149.117,149.095,149.115,91099999.0
2006-10-20 12:58:00,149.118,149.12,149.103,149.12,133999999.0
2006-10-20 12:59:00,149.117,149.136,149.117,149.132,175100000.0
2006-10-20 13:00:00,149.13,149.13,149.124,149.128,48800000.0
2006-10-20 13:01:00,149.127,149.144,149.127,149.144,62399999.0
2006-10-20 13:02:00,149.142,149.15,149.136,149.137,52800000.0
2006-10-20 13:03:00,149.14,149.143,149.135,149.135,56300001.0
2006-10-20 13:04:00,149.132,149.132,149.121,149.128,46400000.0
2006-10-20 13:05:00,149.112,149.125,149.112,149.115,76099998.0
2006-10-20 13:06:00,149.102,149.109,149.094,149.107,59800002.0
2006-10-20 13:07:00,149.11,149.11,149.106,149.106,79000001.0
2006-10-20 13:08:00,149.107,149.117,149.106,149.117,41200001.0
2006-10-20 13:09:00,149.12,149.125,149.115,149.125,45000000.0
2006-10-20 13:10:00,149.124,149.127,149.123,149.123,58000000.0
2006-10-20 13:11:00,149.119,149.124,149.11,149.113,118000000.0
2006-10-20 13:12:00,149.107,149.117,149.107,149.11,32300000.0
2006-10-20 13:13:00,149.115,149.119,149.109,149.111,128400001.0
2006-10-20 13:14:00,149.111,149.118,149.107,149.118,56200000.0
2006-10-20 13:15:00,149.119,149.136,149.119,149.136,166800001.0
2006-10-20 13:16:00,149.133,149.141,149.126,149.141,100300000.0
2006-10-20 13:17:00,149.137,149.139,149.132,149.132,15200000.0
2006-10-20 13:18:00,149.13,149.142,149.125,149.142,67100000.0
2006-10-20 13:19:00,149.133,149.141,149.133,149.134,106200001.0
2006-10-20 13:20:00,149.132,149.143,149.132,149.132,84700001.0
2006-10-20 13:21:00,149.121,149.128,149.117,149.128,52300000.0
2006-10-20 13:22:00,149.132,149.139,149.13,149.139,105299999.0
2006-10-20 13:23:00,149.138,149.174,149.133,149.155,213399999.0
2006-10-20 13:24:00,149.155,149.155,149.134,149.152,153399998.0
2006-10-20 13:25:00,149.151,149.175,149.148,149.175,117299999.0
2006-10-20 13:26:00,149.175,149.175,149.167,149.173,121000000.0
2006-10-20 13:27:00,149.164,149.171,149.159,149.165,85200000.0
2006-10-20 13:28:00,149.152,149.165,149.152,149.165,140099999.0
2006-10-20 13:29:00,149.162,149.164,149.162,149.163,80900000.0
2006-10-20 13:30:00,149.164,149.17,149.163,149.168,63799998.0
2006-10-20 13:31:00,149.165,149.175,149.165,149.175,146900000.0
2006-10-20 13:32:00,149.16,149.181,149.16,149.173,137500001.0
2006-10-20 13:33:00,149.18,149.18,149.157,149.167,94199999.0
2006-10-20 13:34:00,149.161,149.166,149.154,149.165,66300002.0
2006-10-20 13:35:00,149.154,149.159,149.141,149.148,72599998.0
2006-10-20 13:36:00,149.155,149.164,149.147,149.163,149599998.0
2006-10-20 13:37:00,149.163,149.172,149.161,149.161,50600000.0
2006-10-20 13:38:00,149.156,149.159,149.153,149.159,36999999.0
2006-10-20 13:39:00,149.161,149.166,149.157,149.157,108699998.0
2006-10-20 13:40:00,149.157,149.173,149.157,149.165,33400000.0
2006-10-20 13:41:00,149.173,149.194,149.173,149.194,40100000.0
2006-10-20 13:42:00,149.195,149.202,149.173,149.173,89299998.0
2006-10-20 13:43:00,149.171,149.177,149.169,149.169,82000002.0
2006-10-20 13:44:00,149.167,149.176,149.167,149.17,197299999.0
2006-10-20 13:45:00,149.17,149.174,149.163,149.171,177300001.0
2006-10-20 13:46:00,149.185,149.191,149.181,149.187,135299999.0
2006-10-20 13:47:00,149.177,149.185,149.177,149.185,48699998.0
2006-10-20 13:48:00,149.179,149.183,149.172,149.172,91100001.0
2006-10-20 13:49:00,149.183,149.203,149.183,149.197,91900000.0
2006-10-20 13:50:00,149.196,149.224,149.196,149.213,73900002.0
2006-10-20 13:51:00,149.229,149.25,149.229,149.233,81200000.0
2006-10-20 13:52:00,149.242,149.247,149.242,149.246,93799999.0
2006-10-20 13:53:00,149.252,149.269,149.252,149.255,82399998.0
2006-10-20 13:54:00,149.25,149.25,149.224,149.224,22300000.0
2006-10-20 13:55:00,149.228,149.242,149.228,149.242,75799999.0
2006-10-20 13:56:00,149.244,149.252,149.242,149.242,45600001.0
2006-10-20 13:57:00,149.24,149.24,149.23,149.23,90999997.0
2006-10-20 13:58:00,149.239,149.25,149.23,149.23,125499998.0
2006-10-20 13:59:00,149.227,149.236,149.226,149.235,138999999.0
2006-10-20 14:00:00,149.239,149.246,149.231,149.24,127500000.0
2006-10-20 14:01:00,149.243,149.253,149.239,149.253,125800001.0
2006-10-20 14:02:00,149.24,149.258,149.24,149.258,98500000.0
2006-10-20 14:03:00,149.264,149.275,149.249,149.27,201900008.0
2006-10-20 14:04:00,149.284,149.293,149.279,149.293,96499999.0
2006-10-20 14:05:00,149.293,149.295,149.281,149.292,103099998.0
2006-10-20 14:06:00,149.29,149.297,149.282,149.297,101399998.0
2006-10-20 14:07:00,149.302,149.317,149.302,149.307,117600000.0
2006-10-20 14:08:00,149.314,149.314,149.3,149.31,138800003.0
2006-10-20 14:09:00,149.3,149.302,149.294,149.294,76700000.0
2006-10-20 14:10:00,149.3,149.303,149.285,149.289,68800000.0
2006-10-20 14:11:00,149.3,149.3,149.285,149.285,131400000.0
2006-10-20 14:12:00,149.298,149.3,149.28,149.28,47999999.0
2006-10-20 14:13:00,149.277,149.283,149.26,149.268,96000000.0
2006-10-20 14:14:00,149.272,149.272,149.263,149.264,54400000.0
2006-10-20 14:15:00,149.255,149.27,149.249,149.27,99399999.0
2006-10-20 14:16:00,149.266,149.266,149.256,149.259,106300000.0
2006-10-20 14:17:00,149.261,149.265,149.243,149.243,75700000.0
2006-10-20 14:18:00,149.242,149.263,149.242,149.259,134099998.0
2006-10-20 14:19:00,149.262,149.268,149.248,149.248,73500001.0
2006-10-20 14:20:00,149.252,149.262,149.248,149.257,98900001.0
2006-10-20 14:21:00,149.248,149.264,149.243,149.243,112599999.0
2006-10-20 14:22:00,149.25,149.255,149.24,149.245,86400000.0
2006-10-20 14:23:00,149.248,149.263,149.248,149.26,35800000.0
2006-10-20 14:24:00,149.272,149.272,149.249,149.256,67799999.0
2006-10-20 14:25:00,149.247,149.254,149.244,149.254,106199999.0
2006-10-20 14:26:00,149.245,149.251,149.245,149.249,71900000.0
2006-10-20 14:27:00,149.238,149.248,149.23,149.247,120199999.0
2006-10-20 14:28:00,149.247,149.254,149.246,149.25,77699999.0
2006-10-20 14:29:00,149.256,149.284,149.256,149.282,93700000.0
2006-10-20 14:30:00,149.279,149.279,149.262,149.269,73900000.0
2006-10-20 14:31:00,149.272,149.272,149.256,149.266,98799999.0
2006-10-20 14:32:00,149.267,149.275,149.264,149.27,60200000.0
2006-10-20 14:33:00,149.274,149.292,149.273,149.287,124699999.0
2006-10-20 14:34:00,149.288,149.298,149.288,149.298,90199999.0
2006-10-20 14:35:00,149.303,149.311,149.298,149.302,125699999.0
2006-10-20 14:36:00,149.3,149.305,149.295,149.3,137200000.0
2006-10-20 14:37:00,149.302,149.302,149.29,149.302,85499999.0
2006-10-20 14:38:00,149.3,149.311,149.299,149.302,132000000.0
2006-10-20 14:39:00,149.303,149.306,149.297,149.303,67000000.0
2006-10-20 14:40:00,149.297,149.302,149.286,149.299,85400002.0
2006-10-20 14:41:00,149.304,149.33,149.304,149.323,59300000.0
2006-10-20 14:42:00,149.325,149.339,149.324,149.336,162699999.0
2006-10-20 14:43:00,149.342,149.349,149.325,149.325,131200000.0
2006-10-20 14:44:00,149.343,149.349,149.336,149.347,84700001.0
2006-10-20 14:45:00,149.338,149.345,149.333,149.345,111300000.0
2006-10-20 14:46:00,149.358,149.358,149.337,149.337,65600000.0
2006-10-20 14:47:00,149.335,149.34,149.332,149.335,72399999.0
2006-10-20 14:48:00,149.339,149.339,149.32,149.323,111099998.0
2006-10-20 14:49:00,149.331,149.334,149.323,149.33,98299998.0
2006-10-20 14:50:00,149.321,149.321,149.303,149.318,123500000.0
2006-10-20 14:51:00,149.305,149.317,149.302,149.309,89200001.0
2006-10-20 14:52:00,149.306,149.314,149.297,149.31,92999999.0
2006-10-20 14:53:00,149.307,149.32,149.307,149.312,39399999.0
2006-10-20 14:54:00,149.314,149.314,149.306,149.306,12800000.0
2006-10-20 14:55:00,149.307,149.331,149.307,149.315,108500000.0
2006-10-20 14:56:00,149.323,149.337,149.323,149.33,216400001.0
2006-10-20 14:57:00,149.337,149.337,149.321,149.321,36800000.0
2006-10-20 14:58:00,149.322,149.332,149.322,149.322,128799999.0
2006-10-20 14:59:00,149.323,149.334,149.323,149.329,114899999.0
2006-10-20 15:00:00,149.34,149.34,149.315,149.328,73400001.0
2006-10-20 15:01:00,149.34,149.358,149.337,149.35,157900002.0
2006-10-20 15:02:00,149.349,149.365,149.347,149.35,158000003.0
2006-10-20 15:03:00,149.348,149.353,149.344,149.35,43999999.0
2006-10-20 15:04:00,149.345,149.345,149.32,149.32,77100001.0
2006-10-20 15:05:00,149.313,149.319,149.297,149.297,87099999.0
2006-10-20 15:06:00,149.293,149.304,149.291,149.302,63500000.0
2006-10-20 15:07:00,149.318,149.318,149.297,149.297,94599998.0
2006-10-20 15:08:00,149.302,149.306,149.302,149.305,71900000.0
2006-10-20 15:09:00,149.305,149.321,149.305,149.31,42400000.0
2006-10-20 15:10:00,149.3,149.309,149.295,149.295,60000001.0
2006-10-20 15:11:00,149.295,149.305,149.29,149.29,82300000.0
2006-10-20 15:12:00,149.288,149.298,149.286,149.298,158699998.0
2006-10-20 15:13:00,149.287,149.289,149.268,149.268,104599998.0
2006-10-20 15:14:00,149.271,149.282,149.267,149.28,151800001.0
2006-10-20 15:15:00,149.27,149.289,149.27,149.275,48800000.0
2006-10-20 15:16:00,149.275,149.298,149.275,149.29,47600000.0
2006-10-20 15:17:00,149.299,149.304,149.294,149.294,127600000.0
2006-10-20 15:18:00,149.293,149.305,149.293,149.304,73500000.0
2006-10-20 15:19:00,149.305,149.326,149.305,149.326,60500001.0
2006-10-20 15:20:00,149.321,149.33,149.313,149.317,128300003.0
2006-10-20 15:21:00,149.309,149.312,149.3,149.308,45600000.0
2006-10-20 15:22:00,149.304,149.307,149.296,149.303,63199999.0
2006-10-20 15:23:00,149.301,149.324,149.301,149.324,80900000.0
2006-10-20 15:24:00,149.337,149.341,149.332,149.332,74799998.0
2006-10-20 15:25:00,149.33,149.33,149.312,149.313,91799999.0
2006-10-20 15:26:00,149.322,149.322,149.305,149.312,73600000.0
2006-10-20 15:27:00,149.323,149.333,149.321,149.324,113299999.0
2006-10-20 15:28:00,149.333,149.338,149.31,149.338,82899998.0
2006-10-20 15:29:00,149.332,149.366,149.326,149.365,108300002.0
2006-10-20 15:30:00,149.359,149.369,149.353,149.369,42300001.0
2006-10-20 15:31:00,149.365,149.381,149.364,149.381,40600000.0
2006-10-20 15:32:00,149.384,149.384,149.37,149.37,81700000.0
2006-10-20 15:33:00,149.371,149.371,149.356,149.36,106400000.0
2006-10-20 15:34:00,149.363,149.363,149.335,149.342,152799998.0
2006-10-20 15:35:00,149.34,149.34,149.324,149.326,67800000.0
2006-10-20 15:36:00,149.338,149.347,149.333,149.334,137799998.0
2006-10-20 15:37:00,149.342,149.346,149.338,149.342,62699999.0
2006-10-20 15:38:00,149.335,149.344,149.335,149.342,61200000.0
2006-10-20 15:39:00,149.346,149.357,149.346,149.357,32000001.0
2006-10-20 15:40:00,149.355,149.366,149.35,149.366,51399999.0
2006-10-20 15:41:00,149.36,149.366,149.351,149.361,106400000.0
2006-10-20 15:42:00,149.365,149.365,149.359,149.359,31400000.0
2006-10-20 15:43:00,149.353,149.375,149.353,149.37,192800002.0
2006-10-20 15:44:00,149.363,149.378,149.358,149.365,90600000.0
2006-10-20 15:45:00,149.373,149.388,149.373,149.386,60100000.0
2006-10-20 15:46:00,149.38,149.407,149.38,149.402,89499999.0
2006-10-20 15:47:00,149.413,149.413,149.399,149.401,75600000.0
2006-10-20 15:48:00,149.402,149.411,149.393,149.402,41500000.0
2006-10-20 15:49:00,149.395,149.404,149.394,149.399,108700000.0
2006-10-20 15:50:00,149.398,149.401,149.387,149.398,114099999.0
2006-10-20 15:51:00,149.401,149.408,149.387,149.398,192800000.0
2006-10-20 15:52:00,149.393,149.41,149.393,149.404,113400002.0
2006-10-20 15:53:00,149.407,149.407,149.391,149.391,67099998.0
2006-10-20 15:54:00,149.387,149.4,149.384,149.4,81800000.0
2006-10-20 15:55:00,149.395,149.401,149.389,149.398,52000000.0
2006-10-20 15:56:00,149.396,149.396,149.373,149.376,59500000.0
2006-10-20 15:57:00,149.385,149.385,149.373,149.383,192900000.0
2006-10-20 15:58:00,149.385,149.4,149.384,149.4,138400000.0
2006-10-20 15:59:00,149.397,149.401,149.386,149.391,87399999.0
2006-10-20 16:00:00,149.373,149.387,149.373,149.379,99499998.0
2006-10-20 16:01:00,149.376,149.406,149.376,149.395,93899999.0
2006-10-20 16:02:00,149.418,149.432,149.403,149.403,62100000.0
2006-10-20 16:03:00,149.445,149.491,149.445,149.491,66700000.0
2006-10-20 16:04:00,149.504,149.509,149.48,149.505,111600000.0
2006-10-20 16:05:00,149.512,149.513,149.504,149.513,79100000.0
2006-10-20 16:06:00,149.514,149.523,149.514,149.515,62600000.0
2006-10-20 16:07:00,149.518,149.53,149.516,149.516,114500000.0
2006-10-20 16:08:00,149.512,149.526,149.508,149.524,116500000.0
2006-10-20 16:09:00,149.512,149.522,149.501,149.522,103999999.0
2006-10-20 16:10:00,149.522,149.522,149.493,149.51,70099999.0
2006-10-20 16:11:00,149.509,149.531,149.509,149.531,45500000.0
2006-10-20 16:12:00,149.541,149.574,149.541,149.561,45400001.0
2006-10-20 16:13:00,149.569,149.573,149.559,149.573,196999999.0
2006-10-20 16:14:00,149.57,149.57,149.549,149.558,30400000.0
2006-10-20 16:15:00,149.55,149.56,149.539,149.558,63999999.0
2006-10-20 16:16:00,149.575,149.589,149.572,149.577,98799999.0
2006-10-20 16:17:00,149.593,149.593,149.574,149.58,175100001.0
2006-10-20 16:18:00,149.588,149.594,149.581,149.589,90600000.0
2006-10-20 16:19:00,149.596,149.612,149.589,149.612,47200000.0
2006-10-20 16:20:00,149.631,149.631,149.599,149.6,86499999.0
2006-10-20 16:21:00,149.599,149.62,149.597,149.62,87500002.0
2006-10-20 16:22:00,149.611,149.633,149.611,149.63,73500000.0
2006-10-20 16:23:00,149.644,149.65,149.637,149.637,37500000.0
2006-10-20 16:24:00,149.637,149.648,149.631,149.644,129199998.0
2006-10-20 16:25:00,149.627,149.644,149.62,149.641,141199999.0
2006-10-20 16:26:00,149.636,149.648,149.629,149.63,129999998.0
2006-10-20 16:27:00,149.63,149.641,149.63,149.641,46000000.0
2006-10-20 16:28:00,149.634,149.634,149.619,149.62,46400001.0
2006-10-20 16:29:00,149.615,149.623,149.606,149.613,120100001.0
2006-10-20 16:30:00,149.617,149.617,149.604,149.615,114700000.0
2006-10-20 16:31:00,149.606,149.618,149.606,149.618,86400000.0
2006-10-20 16:32:00,149.626,149.647,149.626,149.636,48300000.0
2006-10-20 16:33:00,149.635,149.645,149.622,149.645,60800000.0
2006-10-20 16:34:00,149.641,149.646,149.635,149.635,117999999.0
2006-10-20 16:35:00,149.635,149.635,149.61,149.61,35800000.0
2006-10-20 16:36:00,149.599,149.617,149.587,149.587,56300000.0
2006-10-20 16:37:00,149.588,149.606,149.588,149.606,84000000.0
2006-10-20 16:38:00,149.612,149.62,149.601,149.614,145400003.0
2006-10-20 16:39:00,149.602,149.602,149.58,149.595,118000000.0
2006-10-20 16:40:00,149.59,149.607,149.589,149.603,160900000.0
2006-10-20 16:41:00,149.603,149.603,149.588,149.596,103799999.0
2006-10-20 16:42:00,149.6,149.602,149.589,149.602,73900001.0
2006-10-20 16:43:00,149.609,149.609,149.594,149.595,70400000.0
2006-10-20 16:44:00,149.593,149.598,149.579,149.598,152100001.0
2006-10-20 16:45:00,149.603,149.607,149.594,149.607,96200001.0
2006-10-20 16:46:00,149.605,149.605,149.59,149.597,117100000.0
2006-10-20 16:47:00,149.6,149.6,149.591,149.598,57299999.0
2006-10-20 16:48:00,149.587,149.612,149.579,149.611,85900000.0
2006-10-20 16:49:00,149.61,149.617,149.605,149.617,109200003.0
2006-10-20 16:50:00,149.62,149.62,149.6,149.609,83900001.0
2006-10-20 16:51:00,149.611,149.635,149.601,149.635,89299999.0
2006-10-20 16:52:00,149.64,149.64,149.627,149.627,107499999.0
2006-10-20 16:53:00,149.644,149.644,149.625,149.637,143200001.0
2006-10-20 16:54:00,149.647,149.658,149.642,149.658,60300000.0
2006-10-20 16:55:00,149.66,149.662,149.653,149.653,73200002.0
2006-10-20 16:56:00,149.646,149.656,149.634,149.642,44400000.0
2006-10-20 16:57:00,149.635,149.658,149.635,149.657,59899999.0
2006-10-20 16:58:00,149.662,149.662,149.64,149.646,116800000.0
2006-10-20 16:59:00,149.66,149.668,149.652,149.665,99600001.0
2006-10-20 17:00:00,149.66,149.667,149.646,149.667,106600000.0
2006-10-20 17:01:00,149.671,149.673,149.663,149.664,76399999.0
2006-10-20 17:02:00,149.66,149.68,149.66,149.68,85500000.0
2006-10-20 17:03:00,149.673,149.674,149.659,149.665,98699999.0
2006-10-20 17:04:00,149.666,149.687,149.666,149.683,95299998.0
2006-10-20 17:05:00,149.675,149.675,149.665,149.665,38800000.0
2006-10-20 17:06:00,149.668,149.668,149.662,149.665,37899999.0
2006-10-20 17:07:00,149.665,149.711,149.665,149.711,94400001.0
2006-10-20 17:08:00,149.716,149.716,149.708,149.711,76899997.0
2006-10-20 17:09:00,149.708,149.722,149.705,149.722,95500003.0
2006-10-20 17:10:00,149.713,149.717,149.704,149.705,100500001.0
2006-10-20 17:11:00,149.707,149.715,149.7,149.713,78500000.0
2006-10-20 17:12:00,149.717,149.717,149.713,149.713,35200000.0
2006-10-20 17:13:00,149.705,149.723,149.705,149.71,95200001.0
2006-10-20 17:14:00,149.712,149.712,149.706,149.707,36800000.0
2006-10-20 17:15:00,149.694,149.695,149.683,149.695,49300000.0
2006-10-20 17:16:00,149.698,149.701,149.691,149.697,168000000.0
2006-10-20 17:17:00,149.709,149.709,149.7,149.708,22400000.0
2006-10-20 17:18:00,149.698,149.699,149.69,149.699,80100000.0
2006-10-20 17:19:00,149.702,149.709,149.698,149.708,136000000.0
2006-10-20 17:20:00,149.709,149.709,149.685,149.691,93000000.0
2006-10-20 17:21:00,149.69,149.698,149.689,149.692,22800000.0
2006-10-20 17:22:00,149.688,149.699,149.688,149.697,48800000.0
2006-10-20 17:23:00,149.69,149.694,149.682,149.682,61100000.0
2006-10-20 17:24:00,149.685,149.685,149.68,149.685,42400000.0
2006-10-20 17:25:00,149.675,149.691,149.664,149.664,160899999.0
2006-10-20 17:26:00,149.655,149.68,149.655,149.669,95200002.0
2006-10-20 17:27:00,149.672,149.682,149.665,149.665,186899997.0
2006-10-20 17:28:00,149.672,149.674,149.663,149.67,98599998.0
2006-10-20 17:29:00,149.675,149.675,149.665,149.675,74800000.0
2006-10-20 17:30:00,149.684,149.689,149.684,149.685,37599999.0
2006-10-20 17:31:00,149.69,149.696,149.69,149.695,131000001.0
2006-10-20 17:32:00,149.702,149.712,149.698,149.707,140499999.0
2006-10-20 17:33:00,149.702,149.723,149.702,149.722,102099998.0
2006-10-20 17:34:00,149.727,149.727,149.709,149.712,76800000.0
2006-10-20 17:35:00,149.712,149.712,149.697,149.698,131400002.0
2006-10-20 17:36:00,149.69,149.697,149.69,149.694,45100000.0
2006-10-20 17:37:00,149.69,149.696,149.688,149.688,73499998.0
2006-10-20 17:38:00,149.693,149.695,149.691,149.693,61900000.0
2006-10-20 17:39:00,149.68,149.685,149.68,149.68,49400000.0
2006-10-20 17:40:00,149.676,149.687,149.676,149.687,116400001.0
2006-10-20 17:41:00,149.687,149.687,149.674,149.675,124899999.0
2006-10-20 17:42:00,149.688,149.689,149.68,149.68,36300000.0
2006-10-20 17:43:00,149.688,149.694,149.678,149.691,125200001.0
2006-10-20 17:44:00,149.698,149.698,149.69,149.698,72700001.0
2006-10-20 17:45:00,149.692,149.692,149.675,149.687,72000001.0
2006-10-20 17:46:00,149.686,149.693,149.679,149.693,125000001.0
2006-10-20 17:47:00,149.692,149.692,149.678,149.688,57700000.0
2006-10-20 17:48:00,149.696,149.713,149.696,149.708,115100001.0
2006-10-20 17:49:00,149.707,149.71,149.694,149.694,52800000.0
2006-10-20 17:50:00,149.694,149.699,149.693,149.693,48800000.0
2006-10-20 17:51:00,149.689,149.701,149.678,149.701,125399999.0
2006-10-20 17:52:00,149.697,149.697,149.684,149.695,191000002.0
2006-10-20 17:53:00,149.693,149.718,149.693,149.718,58099998.0
2006-10-20 17:54:00,149.719,149.724,149.706,149.724,147199996.0
2006-10-20 17:55:00,149.718,149.725,149.708,149.711,158899999.0
2006-10-20 17:56:00,149.71,149.716,149.707,149.708,49600000.0
2006-10-20 17:57:00,149.713,149.719,149.71,149.715,70300002.0
2006-10-20 17:58:00,149.714,149.726,149.714,149.722,128199999.0
2006-10-20 17:59:00,149.71,149.723,149.7,149.723,59700000.0
2006-10-20 18:00:00,149.725,149.732,149.716,149.731,106700001.0
2006-10-20 18:01:00,149.715,149.73,149.713,149.713,1548900013.0
2006-10-20 18:02:00,149.71,149.71,149.672,149.68,2011099994.0
2006-10-20 18:03:00,149.69,149.69,149.68,149.68,1347199998.0
2006-10-20 18:04:00,149.685,149.695,149.681,149.685,1347199998.0
2006-10-20 18:05:00,149.688,149.688,149.672,149.681,1777000000.0
2006-10-20 18:06:00,149.678,149.678,149.661,149.675,1085199997.0
2006-10-20 18:07:00,149.673,149.676,149.661,149.673,1914900003.0
2006-10-20 18:08:00,149.674,149.674,149.66,149.671,1597299990.0
2006-10-20 18:09:00,149.675,149.675,149.668,149.67,1270799989.0
2006-10-20 18:10:00,149.675,149.678,149.668,149.67,939399998.0
2006-10-20 18:11:00,149.673,149.681,149.665,149.678,670499994.0
2006-10-20 18:12:00,149.68,149.689,149.671,149.675,640099999.0
2006-10-20 18:13:00,149.679,149.682,149.671,149.682,1425899997.0
2006-10-20 18:14:00,149.682,149.682,149.667,149.675,1235600001.0
2006-10-20 18:15:00,149.676,149.684,149.67,149.683,1578099997.0
2006-10-20 18:16:00,149.681,149.681,149.657,149.667,1453500001.0
2006-10-20 18:17:00,149.668,149.67,149.655,149.657,779500002.0
2006-10-20 18:18:00,149.664,149.665,149.654,149.665,541200000.0
2006-10-20 18:19:00,149.663,149.663,149.641,149.655,498699998.0
2006-10-20 18:20:00,149.64,149.656,149.638,149.644,1648899996.0
2006-10-20 18:21:00,149.646,149.655,149.635,149.64,1094599997.0
2006-10-20 18:22:00,149.641,149.654,149.638,149.647,898700002.0
2006-10-20 18:23:00,149.641,149.653,149.639,149.653,1661499990.0
2006-10-20 18:24:00,149.648,149.655,149.637,149.645,925199992.0
2006-10-20 18:25:00,149.65,149.652,149.637,149.642,1258999999.0
2006-10-20 18:26:00,149.642,149.655,149.64,149.642,1106599999.0
2006-10-20 18:27:00,149.642,149.657,149.641,149.643,560199999.0
2006-10-20 18:28:00,149.652,149.652,149.639,149.641,674200002.0
2006-10-20 18:29:00,149.642,149.655,149.64,149.647,718799998.0
2006-10-20 18:30:00,149.649,149.649,149.618,149.63,459499999.0
2006-10-20 18:31:00,149.629,149.634,149.62,149.627,856600010.0
2006-10-20 18:32:00,149.633,149.644,149.625,149.632,1260499997.0
2006-10-20 18:33:00,149.63,149.65,149.63,149.644,1405699996.0
2006-10-20 18:34:00,149.639,149.652,149.635,149.635,1300400014.0
2006-10-20 18:35:00,149.642,149.642,149.624,149.63,1176199990.0
2006-10-20 18:36:00,149.625,149.63,149.608,149.625,647200000.0
2006-10-20 18:37:00,149.628,149.634,149.623,149.631,598199998.0
2006-10-20 18:38:00,149.634,149.634,149.625,149.627,364699997.0
2006-10-20 18:39:00,149.625,149.627,149.61,149.613,253399999.0
2006-10-20 18:40:00,149.608,149.632,149.608,149.625,942499993.0
2006-10-20 18:41:00,149.632,149.635,149.63,149.635,428299995.0
2006-10-20 18:42:00,149.631,149.631,149.614,149.624,692599999.0
2006-10-20 18:43:00,149.632,149.647,149.632,149.641,164299998.0
2006-10-20 18:44:00,149.647,149.653,149.629,149.645,582900000.0
2006-10-20 18:45:00,149.64,149.645,149.635,149.64,363100000.0
2006-10-20 18:46:00,149.642,149.664,149.642,149.664,543600002.0
2006-10-20 18:47:00,149.659,149.662,149.645,149.647,238300002.0
2006-10-20 18:48:00,149.653,149.667,149.65,149.655,607399999.0
2006-10-20 18:49:00,149.652,149.663,149.643,149.653,682899997.0
2006-10-20 18:50:00,149.647,149.647,149.628,149.64,835000003.0
2006-10-20 18:51:00,149.638,149.643,149.627,149.63,450799999.0
2006-10-20 18:52:00,149.63,149.63,149.605,149.606,743100000.0
2006-10-20 18:53:00,149.609,149.637,149.609,149.628,937700003.0
2006-10-20 18:54:00,149.629,149.639,149.621,149.633,892199992.0
2006-10-20 18:55:00,149.632,149.645,149.624,149.627,780699999.0
2006-10-20 18:56:00,149.633,149.66,149.633,149.66,484599998.0
2006-10-20 18:57:00,149.671,149.679,149.662,149.667,475500003.0
2006-10-20 18:58:00,149.678,149.691,149.669,149.669,580999998.0
2006-10-20 18:59:00,149.665,149.684,149.661,149.68,957400003.0
2006-10-20 19:00:00,149.675,149.688,149.671,149.68,348799997.0
2006-10-20 19:01:00,149.684,149.7,149.684,149.695,273899999.0
2006-10-20 19:02:00,149.701,149.717,149.695,149.699,350999997.0
2006-10-20 19:03:00,149.695,149.72,149.695,149.708,674400003.0
2006-10-20 19:04:00,149.712,149.72,149.705,149.719,398199999.0
2006-10-20 19:05:00,149.725,149.725,149.71,149.71,795100002.0
2006-10-20 19:06:00,149.715,149.73,149.711,149.726,860299997.0
2006-10-20 19:07:00,149.73,149.742,149.722,149.733,1057600004.0
2006-10-20 19:08:00,149.739,149.747,149.725,149.732,791500003.0
2006-10-20 19:09:00,149.725,149.731,149.711,149.719,813900004.0
2006-10-20 19:10:00,149.722,149.722,149.707,149.718,173000001.0
2006-10-20 19:11:00,149.716,149.72,149.705,149.705,472000005.0
2006-10-20 19:12:00,149.71,149.723,149.709,149.723,347600002.0
2006-10-20 19:13:00,149.727,149.734,149.724,149.734,97399998.0
2006-10-20 19:14:00,149.73,149.735,149.727,149.73,325299996.0
2006-10-20 19:15:00,149.722,149.736,149.717,149.732,876599997.0
2006-10-20 19:16:00,149.731,149.732,149.716,149.732,400099999.0
2006-10-20 19:17:00,149.729,149.733,149.722,149.722,328399998.0
2006-10-20 19:18:00,149.726,149.734,149.722,149.73,201499999.0
2006-10-20 19:19:00,149.73,149.734,149.721,149.73,724099999.0
2006-10-20 19:20:00,149.735,149.735,149.723,149.73,314599996.0
2006-10-20 19:21:00,149.732,149.732,149.714,149.716,557199999.0
2006-10-20 19:22:00,149.719,149.719,149.714,149.714,143100003.0
2006-10-20 19:23:00,149.725,149.725,149.712,149.72,1063499999.0
2006-10-20 19:24:00,149.721,149.73,149.715,149.725,724299998.0
2006-10-20 19:25:00,149.721,149.727,149.712,149.724,462399997.0
2006-10-20 19:26:00,149.726,149.736,149.719,149.724,1382799998.0
2006-10-20 19:27:00,149.723,149.724,149.702,149.711,680100000.0
2006-10-20 19:28:00,149.721,149.734,149.717,149.719,503499999.0
2006-10-20 19:29:00,149.715,149.717,149.708,149.715,355300000.0
2006-10-20 19:30:00,149.716,149.733,149.716,149.729,596899999.0
2006-10-20 19:31:00,149.727,149.735,149.72,149.725,602499996.0
2006-10-20 19:32:00,149.722,149.738,149.72,149.73,809000001.0
2006-10-20 19:33:00,149.73,149.735,149.722,149.727,512400001.0
2006-10-20 19:34:00,149.728,149.738,149.713,149.713,1057799999.0
2006-10-20 19:35:00,149.703,149.71,149.695,149.701,483500002.0
2006-10-20 19:36:00,149.703,149.703,149.69,149.698,416000000.0
2006-10-20 19:37:00,149.696,149.701,149.688,149.693,187899996.0
2006-10-20 19:38:00,149.697,149.697,149.683,149.691,730800006.0
2006-10-20 19:39:00,149.687,149.692,149.667,149.682,704399999.0
2006-10-20 19:40:00,149.69,149.697,149.677,149.697,488599996.0
2006-10-20 19:41:00,149.692,149.701,149.682,149.685,774200000.0
2006-10-20 19:42:00,149.694,149.711,149.694,149.697,567600005.0
2006-10-20 19:43:00,149.701,149.708,149.695,149.695,214800001.0
2006-10-20 19:44:00,149.696,149.716,149.696,149.707,349000000.0
2006-10-20 19:45:00,149.71,149.715,149.705,149.71,76800000.0
2006-10-20 19:46:00,149.708,149.708,149.693,149.693,354599998.0
2006-10-20 19:47:00,149.69,149.695,149.683,149.695,150500003.0
2006-10-20 19:48:00,149.698,149.707,149.689,149.689,812000008.0
2006-10-20 19:49:00,149.687,149.698,149.687,149.695,303299999.0
2006-10-20 19:50:00,149.693,149.705,149.692,149.7,411599998.0
2006-10-20 19:51:00,149.702,149.709,149.694,149.702,249499999.0
2006-10-20 19:52:00,149.707,149.714,149.699,149.7,632699998.0
2006-10-20 19:53:00,149.707,149.715,149.703,149.707,501899997.0
2006-10-20 19:54:00,149.706,149.715,149.696,149.698,450300001.0
2006-10-20 19:55:00,149.695,149.702,149.68,149.689,189500001.0
2006-10-20 19:56:00,149.69,149.698,149.685,149.698,494500002.0
2006-10-20 19:57:00,149.695,149.716,149.694,149.712,700399994.0
2006-10-20 19:58:00,149.714,149.722,149.71,149.71,642999997.0
2006-10-20 19:59:00,149.709,149.722,149.701,149.701,596800001.0
2006-10-20 20:00:00,149.709,149.727,149.709,149.72,120399998.0
2006-10-20 20:01:00,149.721,149.733,149.719,149.729,444499999.0
2006-10-20 20:02:00,149.728,149.734,149.718,149.729,247100001.0
2006-10-20 20:03:00,149.735,149.735,149.728,149.73,283000000.0
2006-10-20 20:04:00,149.73,149.736,149.725,149.73,501100002.0
2006-10-20 20:05:00,149.73,149.733,149.713,149.731,534300002.0
2006-10-20 20:06:00,149.744,149.779,149.744,149.76,442799997.0
2006-10-20 20:07:00,149.754,149.765,149.747,149.752,290099999.0
2006-10-20 20:08:00,149.75,149.763,149.75,149.752,539599996.0
2006-10-20 20:09:00,149.753,149.765,149.75,149.758,358400004.0
2006-10-20 20:10:00,149.751,149.765,149.751,149.753,314699999.0
2006-10-20 20:11:00,149.76,149.808,149.76,149.808,710699999.0
2006-10-20 20:12:00,149.81,149.817,149.8,149.805,822000004.0
2006-10-20 20:13:00,149.809,149.81,149.799,149.799,283800002.0
2006-10-20 20:14:00,149.789,149.8,149.779,149.797,420499997.0
2006-10-20 20:15:00,149.806,149.81,149.787,149.787,774599992.0
2006-10-20 20:16:00,149.783,149.808,149.78,149.792,500200002.0
2006-10-20 20:17:00,149.802,149.829,149.796,149.796,347400000.0
2006-10-20 20:18:00,149.786,149.794,149.782,149.79,147299997.0
2006-10-20 20:19:00,149.789,149.797,149.781,149.785,547600001.0
2006-10-20 20:20:00,149.786,149.793,149.781,149.785,205500001.0
2006-10-20 20:21:00,149.786,149.795,149.782,149.79,602699997.0
2006-10-20 20:22:00,149.792,149.798,149.771,149.778,578199999.0
2006-10-20 20:23:00,149.79,149.795,149.775,149.777,511199997.0
2006-10-20 20:24:00,149.78,149.78,149.775,149.78,199900002.0
2006-10-20 20:25:00,149.777,149.777,149.764,149.77,463500002.0
2006-10-20 20:26:00,149.772,149.784,149.768,149.772,535000007.0
2006-10-20 20:27:00,149.77,149.784,149.766,149.784,713499994.0
2006-10-20 20:28:00,149.775,149.775,149.757,149.769,1051500002.0
2006-10-20 20:29:00,149.758,149.765,149.75,149.76,1207399993.0
2006-10-20 20:30:00,149.759,149.763,149.745,149.751,1673900000.0
2006-10-20 20:31:00,149.75,149.763,149.745,149.759,1227299995.0
2006-10-20 20:32:00,149.762,149.77,149.751,149.767,1229999994.0
2006-10-20 20:33:00,149.755,149.763,149.746,149.762,553899992.0
2006-10-20 20:34:00,149.752,149.763,149.748,149.752,382600001.0
2006-10-20 20:35:00,149.755,149.755,149.71,149.725,452000002.0
2006-10-20 20:36:00,149.716,149.719,149.706,149.713,688000000.0
2006-10-20 20:37:00,149.711,149.72,149.703,149.705,481200001.0
2006-10-20 20:38:00,149.706,149.715,149.7,149.71,850800006.0
2006-10-20 20:39:00,149.71,149.715,149.703,149.71,782900003.0
2006-10-20 20:40:00,149.707,149.729,149.707,149.719,801100000.0
2006-10-20 20:41:00,149.715,149.737,149.714,149.724,458099997.0
2006-10-20 20:42:00,149.724,149.73,149.711,149.713,308600004.0
2006-10-20 20:43:00,149.714,149.718,149.703,149.711,528799994.0
2006-10-20 20:44:00,149.71,149.725,149.706,149.715,670099999.0
2006-10-20 20:45:00,149.728,149.733,149.723,149.723,620900000.0
2006-10-20 20:46:00,149.725,149.726,149.706,149.726,735699998.0
2006-10-20 20:47:00,149.726,149.744,149.726,149.733,673399996.0
2006-10-20 20:48:00,149.733,149.747,149.729,149.737,432699999.0
2006-10-20 20:49:00,149.739,149.739,149.726,149.735,403000008.0
2006-10-20 20:50:00,149.73,149.736,149.719,149.725,1084199996.0
2006-10-20 20:51:00,149.725,149.731,149.722,149.726,427099995.0
2006-10-20 20:52:00,149.725,149.733,149.722,149.73,188000000.0
2006-10-20 20:53:00,149.727,149.732,149.711,149.725,797499999.0
2006-10-20 20:54:00,149.723,149.732,149.719,149.725,278700000.0
2006-10-20 20:55:00,149.725,149.731,149.71,149.723,644400001.0
2006-10-20 20:56:00,149.724,149.734,149.715,149.715,920299999.0
2006-10-20 20:57:00,149.712,149.722,149.702,149.706,749499999.0
2006-10-20 20:58:00,149.713,149.729,149.711,149.713,1141099998.0
2006-10-20 20:59:00,149.712,149.728,149.71,149.711,1212299993.0
2006-10-20 21:00:00,149.71,149.719,149.7,149.708,1156199999.0
2006-10-20 21:01:00,149.717,149.721,149.704,149.709,804699993.0
2006-10-20 21:02:00,149.704,149.722,149.704,149.72,523699993.0
2006-10-20 21:03:00,149.726,149.744,149.725,149.735,815099996.0
2006-10-20 21:04:00,149.733,149.738,149.703,149.728,394300001.0
2006-10-20 21:05:00,149.733,149.749,149.729,149.739,528399997.0
2006-10-20 21:06:00,149.731,149.734,149.714,149.728,545499998.0
2006-10-20 21:07:00,149.738,149.738,149.72,149.738,735399997.0
2006-10-20 21:08:00,149.737,149.747,149.727,149.739,393999995.0
2006-10-20 21:09:00,149.75,149.753,149.733,149.743,152699999.0
2006-10-20 21:10:00,149.747,149.759,149.747,149.752,483699991.0
2006-10-20 21:11:00,149.745,149.759,149.743,149.759,262200000.0
2006-10-20 21:12:00,149.76,149.765,149.752,149.752,530799999.0
2006-10-20 21:13:00,149.756,149.792,149.756,149.79,489199995.0
2006-10-20 21:14:00,149.785,149.798,149.782,149.787,801900002.0
2006-10-20 21:15:00,149.783,149.787,149.775,149.779,835500003.0
2006-10-20 21:16:00,149.781,149.797,149.78,149.785,618900002.0
2006-10-20 21:17:00,149.776,149.783,149.768,149.781,830499999.0
2006-10-20 21:18:00,149.783,149.783,149.768,149.769,370099991.0
2006-10-20 21:19:00,149.765,149.781,149.764,149.779,673700004.0
2006-10-20 21:20:00,149.777,149.781,149.767,149.777,1092099993.0
2006-10-20 21:21:00,149.776,149.776,149.756,149.767,742499994.0
2006-10-20 21:22:00,149.768,149.78,149.756,149.764,1145599997.0
2006-10-20 21:23:00,149.762,149.77,149.761,149.768,521899996.0
2006-10-20 21:24:00,149.768,149.788,149.768,149.771,557299994.0
2006-10-20 21:25:00,149.772,149.772,149.754,149.761,550599999.0
2006-10-20 21:26:00,149.767,149.769,149.757,149.758,204799999.0
2006-10-20 21:27:00,149.761,149.765,149.752,149.765,239399999.0
2006-10-20 21:28:00,149.76,149.771,149.76,149.762,106599999.0
2006-10-20 21:29:00,149.763,149.774,149.757,149.758,187100001.0
2006-10-20 21:30:00,149.752,149.767,149.75,149.75,167800001.0
2006-10-20 21:31:00,149.752,149.753,149.746,149.751,78600001.0
2006-10-20 21:32:00,149.739,149.744,149.727,149.739,662499993.0
2006-10-20 21:33:00,149.74,149.746,149.735,149.739,116400000.0
2006-10-20 21:34:00,149.743,149.755,149.741,149.741,210999999.0
2006-10-20 21:35:00,149.739,149.748,149.73,149.738,281999999.0
2006-10-20 21:36:00,149.74,149.744,149.735,149.744,294200003.0
2006-10-20 21:37:00,149.748,149.751,149.739,149.739,102899999.0
2006-10-20 21:38:00,149.741,149.748,149.737,149.748,93799999.0
2006-10-20 21:39:00,149.748,149.748,149.738,149.741,190400001.0
2006-10-20 21:40:00,149.739,149.744,149.735,149.744,274599999.0
2006-10-20 21:41:00,149.742,149.742,149.722,149.725,131100003.0
2006-10-20 21:42:00,149.728,149.736,149.728,149.734,338899996.0
2006-10-20 21:43:00,149.731,149.741,149.726,149.73,409199997.0
2006-10-20 21:44:00,149.728,149.736,149.721,149.735,590299998.0
2006-10-20 21:45:00,149.738,149.744,149.731,149.731,320200002.0
2006-10-20 21:46:00,149.726,149.73,149.719,149.719,655399999.0
2006-10-20 21:47:00,149.72,149.74,149.714,149.74,318400002.0
2006-10-20 21:48:00,149.74,149.745,149.74,149.745,177900001.0
2006-10-20 21:49:00,149.733,149.742,149.73,149.738,41400000.0
2006-10-20 21:50:00,149.743,149.743,149.729,149.734,126599998.0
2006-10-20 21:51:00,149.73,149.737,149.719,149.737,128900001.0
2006-10-20 21:52:00,149.725,149.741,149.725,149.735,52500000.0
2006-10-20 21:53:00,149.74,149.74,149.735,149.735,137500001.0
2006-10-20 21:54:00,149.733,149.733,149.716,149.728,163799995.0
2006-10-20 21:55:00,149.735,149.735,149.728,149.73,110299997.0
2006-10-20 21:56:00,149.733,149.733,149.729,149.733,61200000.0
2006-10-20 21:57:00,149.735,149.735,149.73,149.73,22200000.0
2006-10-20 21:58:00,149.73,149.733,149.726,149.731,96300000.0
2006-10-20 21:59:00,149.728,149.739,149.728,149.739,149899997.0
2006-10-20 22:00:00,149.735,149.745,149.733,149.736,251499998.0
2006-10-20 22:01:00,149.74,149.748,149.732,149.735,315199999.0
2006-10-20 22:02:00,149.736,149.736,149.722,149.729,407099999.0
2006-10-20 22:03:00,149.727,149.727,149.713,149.713,134799999.0
2006-10-20 22:04:00,149.717,149.724,149.712,149.714,341499994.0
2006-10-20 22:05:00,149.709,149.717,149.707,149.711,76200001.0
2006-10-20 22:06:00,149.712,149.716,149.704,149.704,79599999.0
2006-10-20 22:07:00,149.702,149.708,149.695,149.708,111700000.0
2006-10-20 22:08:00,149.716,149.725,149.715,149.725,240100003.0
2006-10-20 22:09:00,149.707,149.715,149.704,149.715,54700000.0
2006-10-20 22:10:00,149.717,149.717,149.704,149.711,148999999.0
2006-10-20 22:11:00,149.705,149.716,149.703,149.703,212399999.0
2006-10-20 22:12:00,149.698,149.705,149.697,149.698,166099999.0
2006-10-20 22:13:00,149.691,149.71,149.689,149.71,108600001.0
2006-10-20 22:14:00,149.715,149.715,149.707,149.708,106600001.0
2006-10-20 22:15:00,149.708,149.713,149.695,149.695,172500000.0
2006-10-20 22:16:00,149.705,149.721,149.705,149.716,166900001.0
2006-10-20 22:17:00,149.71,149.71,149.703,149.708,80399999.0
2006-10-20 22:18:00,149.707,149.709,149.702,149.709,105600001.0
2006-10-20 22:19:00,149.706,149.711,149.704,149.71,44200000.0
2006-10-20 22:20:00,149.712,149.719,149.71,149.71,99900000.0
2006-10-20 22:21:00,149.715,149.715,149.71,149.713,74100000.0
2006-10-20 22:22:00,149.713,149.715,149.707,149.71,220300002.0
2006-10-20 22:23:00,149.71,149.71,149.705,149.71,117000000.0
2006-10-20 22:24:00,149.688,149.707,149.67,149.67,75300002.0
2006-10-20 22:25:00,149.706,149.711,149.696,149.696,357800002.0
2006-10-20 22:26:00,149.701,149.701,149.687,149.693,194799994.0
2006-10-20 22:27:00,149.692,149.708,149.687,149.701,632600000.0
2006-10-20 22:28:00,149.695,149.695,149.661,149.661,348399999.0
2006-10-20 22:29:00,149.648,149.661,149.645,149.657,82199999.0
2006-10-20 22:30:00,149.659,149.659,149.652,149.652,54700000.0
2006-10-20 22:31:00,149.65,149.658,149.642,149.658,135699999.0
2006-10-20 22:32:00,149.663,149.67,149.66,149.665,236200002.0
2006-10-20 22:33:00,149.667,149.667,149.654,149.654,221900000.0
2006-10-20 22:34:00,149.654,149.667,149.65,149.667,276800003.0
2006-10-20 22:35:00,149.663,149.666,149.655,149.655,151500000.0
2006-10-20 22:36:00,149.66,149.672,149.66,149.665,445199997.0
2006-10-20 22:37:00,149.675,149.68,149.672,149.672,180800004.0
2006-10-20 22:38:00,149.665,149.674,149.665,149.674,195899998.0
2006-10-20 22:39:00,149.677,149.693,149.677,149.677,226500002.0
2006-10-20 22:40:00,149.684,149.688,149.673,149.688,330799998.0
2006-10-20 22:41:00,149.688,149.688,149.676,149.679,156600001.0
2006-10-20 22:42:00,149.692,149.698,149.687,149.687,229699999.0
2006-10-20 22:43:00,149.691,149.693,149.671,149.677,103000001.0
2006-10-20 22:44:00,149.686,149.701,149.686,149.69,239400000.0
2006-10-20 22:45:00,149.69,149.702,149.684,149.692,253400000.0
2006-10-20 22:46:00,149.695,149.7,149.692,149.7,92700000.0
2006-10-20 22:47:00,149.696,149.696,149.68,149.68,98700000.0
2006-10-20 22:48:00,149.67,149.674,149.659,149.659,274199999.0
2006-10-20 22:49:00,149.662,149.676,149.657,149.663,463999998.0
2006-10-20 22:50:00,149.663,149.676,149.661,149.667,180099999.0
2006-10-20 22:51:00,149.662,149.672,149.648,149.665,226000000.0
2006-10-20 22:52:00,149.665,149.678,149.653,149.678,161100001.0
2006-10-20 22:53:00,149.677,149.689,149.674,149.683,154899999.0
2006-10-20 22:54:00,149.679,149.687,149.659,149.687,83200000.0
2006-10-20 22:55:00,149.685,149.695,149.685,149.685,113500002.0
2006-10-20 22:56:00,149.688,149.688,149.678,149.682,196099999.0
2006-10-20 22:57:00,149.677,149.683,149.672,149.672,187599998.0
2006-10-20 22:58:00,149.678,149.695,149.676,149.68,93199999.0
2006-10-20 22:59:00,149.709,149.778,149.662,149.729,255199997.0
2006-10-22 23:00:00,149.786,149.819,149.786,149.795,96900002.0
2006-10-22 23:01:00,149.797,149.827,149.797,149.816,102100000.0
2006-10-22 23:02:00,149.8,149.844,149.8,149.839,66499999.0
2006-10-22 23:03:00,149.808,149.826,149.804,149.814,166799999.0
2006-10-22 23:04:00,149.805,149.827,149.805,149.827,148400002.0
2006-10-22 23:05:00,149.821,149.834,149.813,149.815,62500000.0
2006-10-22 23:06:00,149.811,149.83,149.811,149.83,13600000.0
2006-10-22 23:07:00,149.842,149.85,149.822,149.85,69000000.0
2006-10-22 23:08:00,149.833,149.833,149.807,149.815,174200000.0
2006-10-22 23:09:00,149.788,149.867,149.763,149.845,55200000.0
2006-10-22 23:10:00,149.818,149.851,149.815,149.822,184500000.0
2006-10-22 23:11:00,149.796,149.829,149.796,149.829,64700002.0
2006-10-22 23:12:00,149.815,149.819,149.794,149.801,66400000.0
2006-10-22 23:13:00,149.706,149.781,149.706,149.78,41200000.0
2006-10-22 23:14:00,149.782,149.789,149.779,149.786,53600001.0
2006-10-22 23:15:00,149.792,149.8,149.79,149.792,28100000.0
2006-10-22 23:16:00,149.791,149.795,149.776,149.783,60600000.0
2006-10-22 23:17:00,149.768,149.782,149.754,149.782,59100000.0
2006-10-22 23:18:00,149.794,149.801,149.794,149.801,38099999.0
2006-10-22 23:19:00,149.797,149.797,149.789,149.791,140399999.0
2006-10-22 23:20:00,149.8,149.805,149.797,149.797,38400000.0
2006-10-22 23:21:00,149.726,149.777,149.726,149.777,111400000.0
2006-10-22 23:22:00,149.802,149.813,149.796,149.802,89799999.0
2006-10-22 23:23:00,149.804,149.814,149.777,149.786,106500001.0
2006-10-22 23:24:00,149.735,149.783,149.727,149.727,167399999.0
2006-10-22 23:25:00,149.729,149.776,149.729,149.776,58299998.0
2006-10-22 23:26:00,149.783,149.783,149.733,149.733,162199997.0
2006-10-22 23:27:00,149.738,149.738,149.737,149.737,17600000.0
2006-10-22 23:28:00,149.77,149.775,149.765,149.765,79600001.0
2006-10-22 23:29:00,149.76,149.772,149.735,149.772,194499997.0
2006-10-22 23:30:00,149.777,149.779,149.775,149.777,56600000.0
2006-10-22 23:31:00,149.747,149.795,149.747,149.79,118199999.0
2006-10-22 23:32:00,149.783,149.783,149.76,149.779,75700000.0
2006-10-22 23:33:00,149.79,149.794,149.755,149.755,42400000.0
2006-10-22 23:34:00,149.75,149.787,149.75,149.781,42000001.0
2006-10-22 23:35:00,149.785,149.785,149.775,149.785,65300001.0
2006-10-22 23:36:00,149.78,149.797,149.78,149.785,72000000.0
2006-10-22 23:37:00,149.796,149.802,149.796,149.798,89899999.0
2006-10-22 23:38:00,149.785,149.785,149.742,149.742,130699999.0
2006-10-22 23:39:00,149.748,149.779,149.748,149.779,43199999.0
2006-10-22 23:40:00,149.775,149.775,149.746,149.746,125499999.0
2006-10-22 23:41:00,149.739,149.767,149.739,149.751,76599998.0
2006-10-22 23:42:00,149.741,149.741,149.734,149.734,20000001.0
2006-10-22 23:43:00,149.741,149.757,149.741,149.746,62300000.0
2006-10-22 23:44:00,149.752,149.77,149.752,149.769,142900003.0
2006-10-22 23:45:00,149.74,149.756,149.734,149.756,109000003.0
2006-10-22 23:46:00,149.75,149.75,149.75,149.75,2300000.0
2006-10-22 23:47:00,149.75,149.754,149.742,149.742,84700001.0
2006-10-22 23:48:00,149.745,149.75,149.742,149.75,94599999.0
2006-10-22 23:49:00,149.75,149.75,149.742,149.742,99099999.0
2006-10-22 23:50:00,149.748,149.765,149.746,149.754,71700001.0
2006-10-22 23:51:00,149.745,149.755,149.742,149.742,67700000.0
2006-10-22 23:52:00,149.744,149.756,149.737,149.744,110100000.0
2006-10-22 23:53:00,149.744,149.758,149.739,149.757,58400000.0
2006-10-22 23:54:00,149.761,149.761,149.738,149.753,73100000.0
2006-10-22 23:55:00,149.765,149.765,149.747,149.75,85699998.0
2006-10-22 23:56:00,149.758,149.765,149.749,149.758,97999999.0
2006-10-22 23:57:00,149.753,149.76,149.745,149.76,45500000.0
2006-10-22 23:58:00,149.763,149.776,149.754,149.768,124599999.0
2006-10-22 23:59:00,149.76,149.765,149.757,149.765,91100000.0
2006-10-23 00:00:00,149.754,149.771,149.754,149.755,38600000.0
2006-10-23 00:01:00,149.743,149.749,149.738,149.745,103200001.0
2006-10-23 00:02:00,149.748,149.75,149.743,149.75,104600001.0
2006-10-23 00:03:00,149.758,149.759,149.744,149.745,194100000.0
2006-10-23 00:04:00,149.746,149.754,149.738,149.749,45100000.0
2006-10-23 00:05:00,149.752,149.753,149.74,149.747,86799999.0
2006-10-23 00:06:00,149.743,149.743,149.732,149.732,53399999.0
2006-10-23 00:07:00,149.737,149.757,149.737,149.751,85500001.0
2006-10-23 00:08:00,149.74,149.754,149.729,149.729,110200001.0
2006-10-23 00:09:00,149.751,149.759,149.748,149.752,101299999.0
2006-10-23 00:10:00,149.75,149.758,149.75,149.758,63099999.0
2006-10-23 00:11:00,149.75,149.75,149.747,149.747,18400000.0
2006-10-23 00:12:00,149.753,149.753,149.739,149.747,26799999.0
2006-10-23 00:13:00,149.738,149.746,149.738,149.745,68299998.0
2006-10-23 00:14:00,149.747,149.747,149.739,149.743,24800000.0
2006-10-23 00:15:00,149.746,149.752,149.736,149.736,124699999.0
2006-10-23 00:16:00,149.74,149.754,149.738,149.749,94299999.0
2006-10-23 00:17:00,149.735,149.735,149.699,149.705,76599999.0
2006-10-23 00:18:00,149.696,149.696,149.679,149.679,57300000.0
2006-10-23 00:19:00,149.686,149.686,149.672,149.672,72900000.0
2006-10-23 00:20:00,149.67,149.677,149.659,149.664,79699999.0
2006-10-23 00:21:00,149.654,149.656,149.642,149.642,84799998.0
2006-10-23 00:22:00,149.643,149.651,149.641,149.641,74299999.0
2006-10-23 00:23:00,149.637,149.638,149.628,149.633,44400000.0
2006-10-23 00:24:00,149.64,149.644,149.635,149.635,111400001.0
2006-10-23 00:25:00,149.642,149.666,149.64,149.666,47299999.0
2006-10-23 00:26:00,149.66,149.66,149.646,149.649,85500002.0
2006-10-23 00:27:00,149.645,149.652,149.633,149.64,17300000.0
2006-10-23 00:28:00,149.635,149.649,149.625,149.625,104200000.0
2006-10-23 00:29:00,149.636,149.636,149.603,149.609,43200000.0
2006-10-23 00:30:00,149.607,149.607,149.593,149.6,116399999.0
2006-10-23 00:31:00,149.596,149.613,149.596,149.604,170699996.0
2006-10-23 00:32:00,149.606,149.611,149.599,149.608,105999999.0
2006-10-23 00:33:00,149.609,149.609,149.595,149.595,43600001.0
2006-10-23 00:34:00,149.596,149.63,149.596,149.602,92099998.0
2006-10-23 00:35:00,149.6,149.614,149.6,149.614,111100000.0
2006-10-23 00:36:00,149.619,149.629,149.618,149.618,61399999.0
2006-10-23 00:37:00,149.61,149.63,149.597,149.63,83199999.0
2006-10-23 00:38:00,149.633,149.641,149.625,149.625,76799999.0
2006-10-23 00:39:00,149.623,149.645,149.623,149.635,89200002.0
2006-10-23 00:40:00,149.634,149.638,149.617,149.629,137400002.0
2006-10-23 00:41:00,149.635,149.646,149.628,149.628,78399999.0
2006-10-23 00:42:00,149.614,149.628,149.614,149.615,45800000.0
2006-10-23 00:43:00,149.622,149.643,149.622,149.643,71400000.0
2006-10-23 00:44:00,149.645,149.645,149.631,149.645,101100001.0
2006-10-23 00:45:00,149.65,149.655,149.65,149.65,52400000.0
2006-10-23 00:46:00,149.637,149.652,149.635,149.647,76299998.0
2006-10-23 00:47:00,149.65,149.655,149.647,149.648,30200000.0
2006-10-23 00:48:00,149.646,149.646,149.623,149.635,85999998.0
2006-10-23 00:49:00,149.623,149.631,149.621,149.622,175599997.0
2006-10-23 00:50:00,149.615,149.63,149.615,149.627,13600000.0
2006-10-23 00:51:00,149.632,149.632,149.617,149.621,126999998.0
2006-10-23 00:52:00,149.62,149.627,149.615,149.625,102000000.0
2006-10-23 00:53:00,149.623,149.623,149.62,149.62,44400000.0
2006-10-23 00:54:00,149.621,149.631,149.619,149.623,142600000.0
2006-10-23 00:55:00,149.605,149.615,149.605,149.608,146600000.0
2006-10-23 00:56:00,149.615,149.63,149.615,149.627,155000002.0
2006-10-23 00:57:00,149.628,149.64,149.612,149.612,91500000.0
2006-10-23 00:58:00,149.614,149.627,149.614,149.627,76800000.0
2006-10-23 00:59:00,149.628,149.629,149.617,149.617,31100001.0
2006-10-23 01:00:00,149.613,149.616,149.593,149.593,62200000.0
2006-10-23 01:01:00,149.592,149.595,149.557,149.557,70199999.0
2006-10-23 01:02:00,149.542,149.542,149.511,149.53,80400000.0
2006-10-23 01:03:00,149.518,149.534,149.51,149.534,115300000.0
2006-10-23 01:04:00,149.526,149.545,149.525,149.532,158299996.0
2006-10-23 01:05:00,149.532,149.537,149.525,149.53,148200003.0
2006-10-23 01:06:00,149.528,149.538,149.527,149.527,45800000.0
2006-10-23 01:07:00,149.544,149.552,149.543,149.55,93500002.0
2006-10-23 01:08:00,149.56,149.566,149.558,149.558,111199997.0
2006-10-23 01:09:00,149.555,149.556,149.553,149.556,44799998.0
2006-10-23 01:10:00,149.567,149.567,149.547,149.552,117699998.0
2006-10-23 01:11:00,149.545,149.55,149.54,149.542,88000000.0
2006-10-23 01:12:00,149.543,149.551,149.534,149.543,182999997.0
2006-10-23 01:13:00,149.534,149.539,149.53,149.537,143500001.0
2006-10-23 01:14:00,149.541,149.544,149.531,149.544,76799999.0
2006-10-23 01:15:00,149.552,149.552,149.529,149.529,69799998.0
2006-10-23 01:16:00,149.538,149.545,149.532,149.539,127399999.0
2006-10-23 01:17:00,149.525,149.526,149.513,149.513,207900003.0
2006-10-23 01:18:00,149.526,149.53,149.524,149.53,55200000.0
2006-10-23 01:19:00,149.527,149.535,149.521,149.525,55100000.0
2006-10-23 01:20:00,149.534,149.558,149.534,149.558,98600000.0
2006-10-23 01:21:00,149.554,149.571,149.554,149.565,54800000.0
2006-10-23 01:22:00,149.573,149.591,149.566,149.585,51000000.0
2006-10-23 01:23:00,149.594,149.609,149.594,149.6,77600000.0
2006-10-23 01:24:00,149.602,149.602,149.587,149.587,65599999.0
2006-10-23 01:25:00,149.596,149.596,149.579,149.585,68000001.0
2006-10-23 01:26:00,149.581,149.584,149.565,149.58,106800000.0
2006-10-23 01:27:00,149.583,149.583,149.571,149.571,38900000.0
2006-10-23 01:28:00,149.571,149.608,149.571,149.608,58000000.0
2006-10-23 01:29:00,149.614,149.625,149.61,149.612,122999999.0
2006-10-23 01:30:00,149.61,149.621,149.598,149.621,77700000.0
2006-10-23 01:31:00,149.621,149.633,149.62,149.633,175000002.0
2006-10-23 01:32:00,149.633,149.648,149.633,149.648,76700000.0
2006-10-23 01:33:00,149.639,149.649,149.637,149.641,69000000.0
2006-10-23 01:34:00,149.645,149.645,149.62,149.628,84000000.0
2006-10-23 01:35:00,149.636,149.636,149.616,149.62,108399999.0
2006-10-23 01:36:00,149.609,149.619,149.609,149.618,68200001.0
2006-10-23 01:37:00,149.625,149.625,149.609,149.609,105800000.0
2006-10-23 01:38:00,149.61,149.618,149.603,149.603,40800000.0
2006-10-23 01:39:00,149.61,149.616,149.606,149.616,53400001.0
2006-10-23 01:40:00,149.625,149.634,149.622,149.623,122299998.0
2006-10-23 01:41:00,149.625,149.637,149.625,149.631,56000000.0
2006-10-23 01:42:00,149.638,149.643,149.63,149.632,84100001.0
2006-10-23 01:43:00,149.618,149.628,149.616,149.625,69200000.0
2006-10-23 01:44:00,149.633,149.652,149.633,149.648,100899998.0
2006-10-23 01:45:00,149.661,149.664,149.655,149.655,55500001.0
2006-10-23 01:46:00,149.646,149.654,149.643,149.648,138600001.0
2006-10-23 01:47:00,149.652,149.663,149.65,149.663,44800000.0
2006-10-23 01:48:00,149.651,149.672,149.651,149.672,98300000.0
2006-10-23 01:49:00,149.672,149.677,149.664,149.677,104599999.0
2006-10-23 01:50:00,149.671,149.682,149.664,149.67,47200001.0
2006-10-23 01:51:00,149.66,149.665,149.646,149.665,79099999.0
2006-10-23 01:52:00,149.667,149.676,149.661,149.676,121500002.0
2006-10-23 01:53:00,149.672,149.672,149.648,149.666,105699999.0
2006-10-23 01:54:00,149.666,149.666,149.649,149.649,41799999.0
2006-10-23 01:55:00,149.661,149.661,149.638,149.639,61800000.0
2006-10-23 01:56:00,149.63,149.637,149.624,149.637,137399999.0
2006-10-23 01:57:00,149.643,149.647,149.633,149.633,103400000.0
2006-10-23 01:58:00,149.65,149.656,149.65,149.651,49500000.0
2006-10-23 01:59:00,149.654,149.654,149.631,149.64,84499999.0
2006-10-23 02:00:00,149.647,149.653,149.644,149.644,46800000.0
2006-10-23 02:01:00,149.652,149.652,149.642,149.642,70699999.0
2006-10-23 02:02:00,149.645,149.645,149.633,149.633,118200002.0
2006-10-23 02:03:00,149.638,149.643,149.633,149.64,67200000.0
2006-10-23 02:04:00,149.637,149.646,149.624,149.638,90300002.0
2006-10-23 02:05:00,149.633,149.652,149.632,149.647,76300000.0
2006-10-23 02:06:00,149.66,149.669,149.648,149.648,119099997.0
2006-10-23 02:07:00,149.637,149.646,149.63,149.635,62399999.0
2006-10-23 02:08:00,149.64,149.647,149.64,149.646,55300000.0
2006-10-23 02:09:00,149.648,149.662,149.648,149.662,123700001.0
2006-10-23 02:10:00,149.665,149.675,149.665,149.675,63200000.0
2006-10-23 02:11:00,149.672,149.68,149.663,149.673,170800002.0
2006-10-23 02:12:00,149.667,149.667,149.658,149.659,170199997.0
2006-10-23 02:13:00,149.661,149.668,149.66,149.667,80000000.0
2006-10-23 02:14:00,149.661,149.662,149.651,149.652,136000001.0
2006-10-23 02:15:00,149.662,149.663,149.653,149.658,59399999.0
2006-10-23 02:16:00,149.661,149.666,149.659,149.661,116699999.0
2006-10-23 02:17:00,149.665,149.665,149.657,149.66,46399999.0
2006-10-23 02:18:00,149.661,149.677,149.661,149.677,138700002.0
2006-10-23 02:19:00,149.672,149.678,149.667,149.678,78700000.0
2006-10-23 02:20:00,149.685,149.685,149.673,149.673,56800000.0
2006-10-23 02:21:00,149.673,149.689,149.671,149.677,96799998.0
2006-10-23 02:22:00,149.682,149.688,149.676,149.678,76800000.0
2006-10-23 02:23:00,149.675,149.68,149.672,149.672,63299998.0
2006-10-23 02:24:00,149.681,149.686,149.678,149.682,38400000.0
2006-10-23 02:25:00,149.67,149.678,149.67,149.678,102200002.0
2006-10-23 02:26:00,149.676,149.677,149.668,149.677,77699998.0
2006-10-23 02:27:00,149.669,149.669,149.656,149.656,30500000.0
2006-10-23 02:28:00,149.652,149.675,149.652,149.675,47900000.0
2006-10-23 02:29:00,149.67,149.682,149.668,149.675,94599999.0
2006-10-23 02:30:00,149.672,149.672,149.668,149.671,41600000.0
2006-10-23 02:31:00,149.675,149.675,149.662,149.67,119400000.0
2006-10-23 02:32:00,149.668,149.671,149.661,149.663,72000001.0
2006-10-23 02:33:00,149.66,149.667,149.66,149.667,46000000.0
2006-10-23 02:34:00,149.66,149.667,149.658,149.667,93800001.0
2006-10-23 02:35:00,149.668,149.678,149.662,149.678,70400000.0
2006-10-23 02:36:00,149.673,149.676,149.664,149.67,94699999.0
2006-10-23 02:37:00,149.672,149.674,149.671,149.671,114400003.0
2006-10-23 02:38:00,149.675,149.675,149.665,149.665,37600001.0
2006-10-23 02:39:00,149.675,149.683,149.675,149.675,145899997.0
2006-10-23 02:40:00,149.672,149.672,149.66,149.662,167100002.0
2006-10-23 02:41:00,149.669,149.675,149.669,149.67,30400000.0
2006-10-23 02:42:00,149.665,149.68,149.665,149.668,64400000.0
2006-10-23 02:43:00,149.665,149.67,149.665,149.67,64600001.0
2006-10-23 02:44:00,149.673,149.678,149.665,149.669,43599999.0
2006-10-23 02:45:00,149.667,149.675,149.662,149.67,101000001.0
2006-10-23 02:46:00,149.678,149.693,149.678,149.685,150599999.0
2006-10-23 02:47:00,149.685,149.685,149.654,149.684,66800000.0
2006-10-23 02:48:00,149.682,149.697,149.682,149.697,28300000.0
2006-10-23 02:49:00,149.691,149.708,149.691,149.707,95599999.0
2006-10-23 02:50:00,149.688,149.701,149.688,149.69,69399999.0
2006-10-23 02:51:00,149.682,149.697,149.682,149.695,54400000.0
2006-10-23 02:52:00,149.697,149.701,149.69,149.698,23300000.0
2006-10-23 02:53:00,149.699,149.705,149.693,149.702,25600000.0
2006-10-23 02:54:00,149.698,149.703,149.693,149.703,90000002.0
2006-10-23 02:55:00,149.705,149.718,149.701,149.709,81499998.0
2006-10-23 02:56:00,149.7,149.705,149.686,149.686,132799999.0
2006-10-23 02:57:00,149.697,149.714,149.697,149.708,95399999.0
2006-10-23 02:58:00,149.712,149.718,149.709,149.711,130299999.0
2006-10-23 02:59:00,149.708,149.714,149.7,149.701,120800001.0
2006-10-23 03:00:00,149.713,149.722,149.709,149.713,58800001.0
2006-10-23 03:01:00,149.716,149.719,149.715,149.718,146499998.0
2006-10-23 03:02:00,149.712,149.723,149.709,149.712,66399999.0
2006-10-23 03:03:00,149.71,149.723,149.707,149.723,42700000.0
2006-10-23 03:04:00,149.706,149.706,149.686,149.693,49200002.0
2006-10-23 03:05:00,149.697,149.698,149.685,149.698,122599999.0
2006-10-23 03:06:00,149.698,149.698,149.684,149.685,132900004.0
2006-10-23 03:07:00,149.689,149.694,149.685,149.691,143700001.0
2006-10-23 03:08:00,149.694,149.702,149.688,149.696,128599998.0
2006-10-23 03:09:00,149.69,149.702,149.69,149.694,91199999.0
2006-10-23 03:10:00,149.693,149.701,149.689,149.691,73500000.0
2006-10-23 03:11:00,149.7,149.705,149.697,149.705,51200000.0
2006-10-23 03:12:00,149.7,149.7,149.691,149.693,46600000.0
2006-10-23 03:13:00,149.702,149.706,149.702,149.706,42399999.0
2006-10-23 03:14:00,149.7,149.709,149.7,149.708,88300001.0
2006-10-23 03:15:00,149.7,149.716,149.7,149.716,127800001.0
2006-10-23 03:16:00,149.716,149.717,149.703,149.717,139700000.0
2006-10-23 03:17:00,149.722,149.725,149.714,149.725,46800000.0
2006-10-23 03:18:00,149.718,149.719,149.705,149.712,77699999.0
2006-10-23 03:19:00,149.714,149.716,149.714,149.716,37499999.0
2006-10-23 03:20:00,149.715,149.717,149.707,149.709,44600000.0
2006-10-23 03:21:00,149.711,149.717,149.708,149.715,59300000.0
2006-10-23 03:22:00,149.713,149.719,149.707,149.713,93100000.0
2006-10-23 03:23:00,149.706,149.706,149.701,149.703,83800000.0
2006-10-23 03:24:00,149.71,149.716,149.695,149.695,136899999.0
2006-10-23 03:25:00,149.692,149.707,149.689,149.695,86299998.0
2006-10-23 03:26:00,149.695,149.702,149.686,149.691,57600000.0
2006-10-23 03:27:00,149.69,149.695,149.69,149.695,17600000.0
2006-10-23 03:28:00,149.69,149.69,149.683,149.683,72800001.0
2006-10-23 03:29:00,149.691,149.694,149.686,149.69,97100000.0
2006-10-23 03:30:00,149.684,149.702,149.684,149.702,95999999.0
2006-10-23 03:31:00,149.698,149.698,149.688,149.692,61400001.0
2006-10-23 03:32:00,149.693,149.697,149.69,149.69,51700000.0
2006-10-23 03:33:00,149.689,149.72,149.686,149.706,88699999.0
2006-10-23 03:34:00,149.707,149.718,149.707,149.712,97300001.0
2006-10-23 03:35:00,149.713,149.717,149.705,149.705,91899999.0
2006-10-23 03:36:00,149.714,149.714,149.702,149.712,71500000.0
2006-10-23 03:37:00,149.715,149.717,149.706,149.717,75299999.0
2006-10-23 03:38:00,149.718,149.761,149.717,149.75,129499999.0
2006-10-23 03:39:00,149.757,149.757,149.745,149.745,74400001.0
2006-10-23 03:40:00,149.75,149.757,149.744,149.757,37900000.0
2006-10-23 03:41:00,149.759,149.765,149.759,149.76,120700000.0
2006-10-23 03:42:00,149.76,149.763,149.754,149.763,144599998.0
2006-10-23 03:43:00,149.766,149.771,149.757,149.762,89500000.0
2006-10-23 03:44:00,149.761,149.761,149.747,149.75,67300000.0
2006-10-23 03:45:00,149.76,149.769,149.76,149.769,52200000.0
2006-10-23 03:46:00,149.766,149.769,149.762,149.769,23400000.0
2006-10-23 03:47:00,149.762,149.783,149.76,149.774,234200002.0
2006-10-23 03:48:00,149.778,149.785,149.769,149.776,93000002.0
2006-10-23 03:49:00,149.78,149.78,149.78,149.78,17300000.0
2006-10-23 03:50:00,149.78,149.78,149.777,149.777,41000000.0
2006-10-23 03:51:00,149.785,149.785,149.78,149.78,19200000.0
2006-10-23 03:52:00,149.78,149.78,149.78,149.78,23900000.0
2006-10-23 03:53:00,149.777,149.778,149.77,149.778,55500000.0
2006-10-23 03:54:00,149.779,149.791,149.779,149.784,75200000.0
2006-10-23 03:55:00,149.784,149.788,149.77,149.785,158400002.0
2006-10-23 03:56:00,149.787,149.795,149.787,149.791,108699997.0
2006-10-23 03:57:00,149.801,149.801,149.777,149.778,73300000.0
2006-10-23 03:58:00,149.777,149.779,149.761,149.761,75200000.0
2006-10-23 03:59:00,149.756,149.767,149.756,149.767,46300000.0
2006-10-23 04:00:00,149.767,149.769,149.758,149.761,101399999.0
2006-10-23 04:01:00,149.758,149.76,149.751,149.759,52400000.0
2006-10-23 04:02:00,149.76,149.76,149.757,149.76,66300002.0
2006-10-23 04:03:00,149.765,149.765,149.753,149.753,36900002.0
2006-10-23 04:04:00,149.751,149.751,149.745,149.745,33100000.0
2006-10-23 04:05:00,149.743,149.757,149.743,149.75,76700000.0
2006-10-23 04:06:00,149.753,149.761,149.742,149.761,111700001.0
2006-10-23 04:07:00,149.772,149.772,149.759,149.767,99499999.0
2006-10-23 04:08:00,149.772,149.776,149.761,149.776,72100000.0
2006-10-23 04:09:00,149.783,149.789,149.76,149.77,171700000.0
2006-10-23 04:10:00,149.77,149.77,149.765,149.77,51900000.0
2006-10-23 04:11:00,149.771,149.784,149.771,149.782,79800000.0
2006-10-23 04:12:00,149.779,149.793,149.779,149.785,71999999.0
2006-10-23 04:13:00,149.78,149.782,149.78,149.78,44800000.0
2006-10-23 04:14:00,149.782,149.797,149.782,149.795,57600000.0
2006-10-23 04:15:00,149.79,149.79,149.785,149.785,83399998.0
2006-10-23 04:16:00,149.783,149.795,149.782,149.782,58800000.0
2006-10-23 04:17:00,149.788,149.789,149.78,149.789,92800000.0
2006-10-23 04:18:00,149.796,149.804,149.796,149.801,97800000.0
2006-10-23 04:19:00,149.807,149.82,149.805,149.805,96700001.0
2006-10-23 04:20:00,149.808,149.815,149.804,149.804,52800000.0
2006-10-23 04:21:00,149.81,149.819,149.803,149.803,60800000.0
2006-10-23 04:22:00,149.798,149.818,149.797,149.818,121399999.0
2006-10-23 04:23:00,149.809,149.821,149.809,149.821,13600000.0
2006-10-23 04:24:00,149.812,149.812,149.805,149.805,97300002.0
2006-10-23 04:25:00,149.798,149.798,149.766,149.766,139600001.0
2006-10-23 04:26:00,149.761,149.767,149.746,149.761,135900001.0
2006-10-23 04:27:00,149.766,149.774,149.757,149.766,71800000.0
2006-10-23 04:28:00,149.761,149.77,149.757,149.762,250999996.0
2006-10-23 04:29:00,149.756,149.777,149.751,149.774,138400002.0
2006-10-23 04:30:00,149.78,149.78,149.758,149.766,53100000.0
2006-10-23 04:31:00,149.762,149.77,149.757,149.767,63600000.0
2006-10-23 04:32:00,149.775,149.775,149.765,149.775,102899999.0
2006-10-23 04:33:00,149.773,149.773,149.761,149.765,175399999.0
2006-10-23 04:34:00,149.759,149.776,149.759,149.772,100500000.0
2006-10-23 04:35:00,149.77,149.77,149.77,149.77,12000000.0
2006-10-23 04:36:00,149.772,149.778,149.768,149.768,103100002.0
2006-10-23 04:37:00,149.775,149.79,149.775,149.788,19800000.0
2006-10-23 04:38:00,149.791,149.791,149.77,149.78,86600000.0
2006-10-23 04:39:00,149.803,149.835,149.803,149.825,107699998.0
2006-10-23 04:40:00,149.84,149.841,149.829,149.841,66400001.0
2006-10-23 04:41:00,149.841,149.842,149.827,149.842,118099999.0
2006-10-23 04:42:00,149.844,149.868,149.839,149.868,126599998.0
2006-10-23 04:43:00,149.887,149.901,149.879,149.879,63199999.0
2006-10-23 04:44:00,149.882,149.882,149.863,149.872,42100000.0
2006-10-23 04:45:00,149.857,149.866,149.847,149.847,80500000.0
2006-10-23 04:46:00,149.845,149.853,149.835,149.845,60100001.0
2006-10-23 04:47:00,149.856,149.863,149.851,149.863,106299998.0
2006-10-23 04:48:00,149.852,149.855,149.848,149.85,86000001.0
2006-10-23 04:49:00,149.858,149.858,149.85,149.851,116700002.0
2006-10-23 04:50:00,149.838,149.838,149.823,149.837,100000000.0
2006-10-23 04:51:00,149.842,149.845,149.83,149.84,189600000.0
2006-10-23 04:52:00,149.825,149.825,149.812,149.819,53700000.0
2006-10-23 04:53:00,149.816,149.832,149.816,149.821,109299999.0
2006-10-23 04:54:00,149.828,149.828,149.819,149.819,59000000.0
2006-10-23 04:55:00,149.821,149.852,149.821,149.852,97800002.0
2006-10-23 04:56:00,149.854,149.854,149.829,149.843,89699999.0
2006-10-23 04:57:00,149.831,149.845,149.831,149.833,74300000.0
2006-10-23 04:58:00,149.832,149.835,149.823,149.835,218000000.0
2006-10-23 04:59:00,149.835,149.842,149.834,149.838,101800001.0
2006-10-23 05:00:00,149.845,149.863,149.845,149.851,46000000.0
2006-10-23 05:01:00,149.843,149.861,149.843,149.853,45699999.0
2006-10-23 05:02:00,149.853,149.865,149.853,149.865,105600001.0
2006-10-23 05:03:00,149.862,149.862,149.849,149.855,61100000.0
2006-10-23 05:04:00,149.855,149.863,149.855,149.86,122800000.0
2006-10-23 05:05:00,149.855,149.858,149.854,149.858,30700000.0
2006-10-23 05:06:00,149.848,149.861,149.848,149.857,97700001.0
2006-10-23 05:07:00,149.856,149.866,149.843,149.843,38800000.0
2006-10-23 05:08:00,149.852,149.86,149.841,149.86,125700002.0
2006-10-23 05:09:00,149.868,149.868,149.862,149.868,32200000.0
2006-10-23 05:10:00,149.863,149.867,149.861,149.867,108700000.0
2006-10-23 05:11:00,149.874,149.88,149.852,149.88,32900000.0
2006-10-23 05:12:00,149.878,149.881,149.874,149.877,73299999.0
2006-10-23 05:13:00,149.878,149.878,149.872,149.873,19200000.0
2006-10-23 05:14:00,149.888,149.888,149.88,149.88,185200002.0
2006-10-23 05:15:00,149.881,149.881,149.874,149.874,12800000.0
2006-10-23 05:16:00,149.871,149.88,149.868,149.876,175800001.0
2006-10-23 05:17:00,149.863,149.878,149.859,149.859,122299999.0
2006-10-23 05:18:00,149.862,149.866,149.854,149.866,124599999.0
2006-10-23 05:19:00,149.879,149.886,149.866,149.875,226400003.0
2006-10-23 05:20:00,149.877,149.879,149.87,149.879,43899999.0
2006-10-23 05:21:00,149.875,149.876,149.862,149.868,65500000.0
2006-10-23 05:22:00,149.858,149.866,149.856,149.862,79300001.0
2006-10-23 05:23:00,149.858,149.876,149.858,149.876,47199999.0
2006-10-23 05:24:00,149.865,149.871,149.857,149.86,177900005.0
2006-10-23 05:25:00,149.853,149.875,149.853,149.865,135000001.0
2006-10-23 05:26:00,149.868,149.874,149.866,149.868,106500002.0
2006-10-23 05:27:00,149.87,149.87,149.865,149.865,9600000.0
2006-10-23 05:28:00,149.87,149.875,149.87,149.875,23200000.0
2006-10-23 05:29:00,149.875,149.875,149.86,149.875,75399999.0
2006-10-23 05:30:00,149.862,149.87,149.862,149.87,90399998.0
2006-10-23 05:31:00,149.864,149.864,149.852,149.858,72899999.0
2006-10-23 05:32:00,149.855,149.855,149.836,149.836,28000000.0
2006-10-23 05:33:00,149.853,149.853,149.838,149.847,80900000.0
2006-10-23 05:34:00,149.848,149.862,149.848,149.858,97900000.0
2006-10-23 05:35:00,149.833,149.833,149.781,149.781,92199999.0
2006-10-23 05:36:00,149.791,149.793,149.774,149.782,121299998.0
2006-10-23 05:37:00,149.78,149.798,149.78,149.796,47300000.0
2006-10-23 05:38:00,149.788,149.788,149.782,149.787,35200000.0
2006-10-23 05:39:00,149.79,149.8,149.777,149.79,106600000.0
2006-10-23 05:40:00,149.79,149.793,149.781,149.787,63399999.0
2006-10-23 05:41:00,149.779,149.783,149.762,149.763,120800000.0
2006-10-23 05:42:00,149.777,149.787,149.772,149.773,125400000.0
2006-10-23 05:43:00,149.772,149.772,149.758,149.767,86299999.0
2006-10-23 05:44:00,149.768,149.786,149.768,149.786,42400000.0
2006-10-23 05:45:00,149.786,149.787,149.776,149.787,35800000.0
2006-10-23 05:46:00,149.785,149.792,149.785,149.79,47899999.0
2006-10-23 05:47:00,149.795,149.798,149.788,149.788,73800000.0
2006-10-23 05:48:00,149.788,149.788,149.782,149.782,43899999.0
2006-10-23 05:49:00,149.789,149.802,149.784,149.784,172900002.0
2006-10-23 05:50:00,149.787,149.803,149.787,149.802,56900001.0
2006-10-23 05:51:00,149.8,149.807,149.8,149.807,53999998.0
2006-10-23 05:52:00,149.803,149.806,149.787,149.787,54600000.0
2006-10-23 05:53:00,149.791,149.809,149.791,149.798,110899998.0
2006-10-23 05:54:00,149.802,149.802,149.787,149.796,147400000.0
2006-10-23 05:55:00,149.802,149.808,149.785,149.785,164500000.0
2006-10-23 05:56:00,149.775,149.786,149.767,149.776,104100002.0
2006-10-23 05:57:00,149.781,149.797,149.776,149.797,133300003.0
2006-10-23 05:58:00,149.786,149.786,149.763,149.777,132700004.0
2006-10-23 05:59:00,149.776,149.776,149.76,149.776,165600000.0
2006-10-23 06:00:00,149.77,149.784,149.761,149.784,95399998.0
2006-10-23 06:01:00,149.781,149.784,149.778,149.784,41600000.0
2006-10-23 06:02:00,149.78,149.78,149.78,149.78,62200000.0
2006-10-23 06:03:00,149.78,149.783,149.775,149.775,117900001.0
2006-10-23 06:04:00,149.771,149.774,149.771,149.774,12600000.0
2006-10-23 06:05:00,149.777,149.783,149.769,149.783,36900000.0
2006-10-23 06:06:00,149.78,149.785,149.775,149.78,63000000.0
2006-10-23 06:07:00,149.773,149.781,149.767,149.771,145099998.0
2006-10-23 06:08:00,149.774,149.774,149.75,149.76,129800001.0
2006-10-23 06:09:00,149.759,149.77,149.757,149.761,72400000.0
2006-10-23 06:10:00,149.763,149.767,149.76,149.763,141200000.0
2006-10-23 06:11:00,149.773,149.785,149.773,149.778,129300003.0
2006-10-23 06:12:00,149.792,149.792,149.772,149.773,73100000.0
2006-10-23 06:13:00,149.768,149.787,149.766,149.78,60200000.0
2006-10-23 06:14:00,149.791,149.791,149.783,149.787,51900000.0
2006-10-23 06:15:00,149.79,149.79,149.775,149.782,41600000.0
2006-10-23 06:16:00,149.788,149.79,149.779,149.782,92400000.0
2006-10-23 06:17:00,149.785,149.785,149.768,149.783,20800000.0
2006-10-23 06:18:00,149.775,149.785,149.775,149.785,111300002.0
2006-10-23 06:19:00,149.796,149.803,149.787,149.789,90900002.0
2006-10-23 06:20:00,149.789,149.801,149.789,149.801,21599999.0
2006-10-23 06:21:00,149.8,149.8,149.8,149.8,13600000.0
2006-10-23 06:22:00,149.795,149.807,149.795,149.803,111600001.0
2006-10-23 06:23:00,149.816,149.816,149.788,149.8,124700001.0
2006-10-23 06:24:00,149.803,149.806,149.801,149.805,78100000.0
2006-10-23 06:25:00,149.817,149.821,149.804,149.808,33300000.0
2006-10-23 06:26:00,149.805,149.808,149.805,149.806,71700000.0
2006-10-23 06:27:00,149.806,149.808,149.802,149.804,55899999.0
2006-10-23 06:28:00,149.808,149.816,149.801,149.801,115799999.0
2006-10-23 06:29:00,149.81,149.81,149.81,149.81,11200000.0
2006-10-23 06:30:00,149.816,149.816,149.802,149.802,80100001.0
2006-10-23 06:31:00,149.808,149.81,149.803,149.808,105199998.0
2006-10-23 06:32:00,149.811,149.816,149.802,149.811,97199999.0
2006-10-23 06:33:00,149.811,149.816,149.803,149.816,130000003.0
2006-10-23 06:34:00,149.815,149.815,149.787,149.792,71300000.0
2006-10-23 06:35:00,149.795,149.795,149.785,149.785,14400000.0
2006-10-23 06:36:00,149.788,149.788,149.781,149.787,23200000.0
2006-10-23 06:37:00,149.785,149.794,149.78,149.794,83900000.0
2006-10-23 06:38:00,149.793,149.793,149.776,149.783,50100000.0
2006-10-23 06:39:00,149.795,149.795,149.79,149.79,24300000.0
2006-10-23 06:40:00,149.787,149.809,149.787,149.793,137199999.0
2006-10-23 06:41:00,149.787,149.798,149.787,149.798,46600000.0
2006-10-23 06:42:00,149.805,149.82,149.803,149.815,83899999.0
2006-10-23 06:43:00,149.817,149.817,149.799,149.803,88100000.0
2006-10-23 06:44:00,149.813,149.813,149.801,149.802,101500000.0
2006-10-23 06:45:00,149.811,149.814,149.8,149.8,71500000.0
2006-10-23 06:46:00,149.798,149.808,149.792,149.794,140200003.0
2006-10-23 06:47:00,149.793,149.793,149.787,149.787,16800000.0
2006-10-23 06:48:00,149.788,149.788,149.773,149.782,64000000.0
2006-10-23 06:49:00,149.793,149.803,149.782,149.782,107400000.0
2006-10-23 06:50:00,149.785,149.797,149.781,149.786,71900000.0
2006-10-23 06:51:00,149.782,149.795,149.78,149.783,102199998.0
2006-10-23 06:52:00,149.777,149.782,149.765,149.765,124700002.0
2006-10-23 06:53:00,149.772,149.773,149.772,149.773,13600000.0
2006-10-23 06:54:00,149.776,149.781,149.767,149.771,105999999.0
2006-10-23 06:55:00,149.772,149.779,149.765,149.773,73200000.0
2006-10-23 06:56:00,149.787,149.792,149.776,149.782,97199999.0
2006-10-23 06:57:00,149.785,149.785,149.77,149.777,54400001.0
2006-10-23 06:58:00,149.779,149.784,149.772,149.784,152400001.0
2006-10-23 06:59:00,149.788,149.798,149.785,149.798,115100003.0
2006-10-23 07:00:00,149.808,149.813,149.801,149.81,132300002.0
2006-10-23 07:01:00,149.798,149.801,149.785,149.785,50300000.0
2006-10-23 07:02:00,149.778,149.801,149.778,149.801,69100000.0
2006-10-23 07:03:00,149.813,149.82,149.81,149.82,188099998.0
2006-10-23 07:04:00,149.82,149.825,149.82,149.825,99900001.0
2006-10-23 07:05:00,149.814,149.825,149.812,149.814,57000000.0
2006-10-23 07:06:00,149.814,149.82,149.807,149.816,163099999.0
2006-10-23 07:07:00,149.831,149.842,149.831,149.832,137699999.0
2006-10-23 07:08:00,149.83,149.839,149.827,149.837,83100001.0
2006-10-23 07:09:00,149.836,149.839,149.824,149.833,73599998.0
2006-10-23 07:10:00,149.832,149.832,149.824,149.828,19200000.0
2006-10-23 07:11:00,149.823,149.836,149.821,149.836,152900000.0
2006-10-23 07:12:00,149.837,149.839,149.832,149.839,86699999.0
2006-10-23 07:13:00,149.842,149.843,149.828,149.832,87800001.0
2006-10-23 07:14:00,149.827,149.845,149.827,149.835,68600001.0
2006-10-23 07:15:00,149.825,149.835,149.825,149.825,66399999.0
2006-10-23 07:16:00,149.825,149.835,149.825,149.83,52799999.0
2006-10-23 07:17:00,149.815,149.837,149.81,149.835,85100000.0
2006-10-23 07:18:00,149.824,149.824,149.816,149.818,29400000.0
2006-10-23 07:19:00,149.78,149.794,149.751,149.787,133500003.0
2006-10-23 07:20:00,149.813,149.827,149.812,149.819,38100000.0
2006-10-23 07:21:00,149.82,149.822,149.808,149.808,47600002.0
2006-10-23 07:22:00,149.809,149.818,149.808,149.815,79099998.0
2006-10-23 07:23:00,149.821,149.821,149.809,149.82,52700000.0
2006-10-23 07:24:00,149.819,149.819,149.811,149.817,24200000.0
2006-10-23 07:25:00,149.814,149.829,149.814,149.815,97300004.0
2006-10-23 07:26:00,149.827,149.846,149.827,149.84,35199999.0
2006-10-23 07:27:00,149.838,149.843,149.831,149.838,35200000.0
2006-10-23 07:28:00,149.848,149.852,149.846,149.847,55900000.0
2006-10-23 07:29:00,149.852,149.875,149.852,149.87,90099999.0
2006-10-23 07:30:00,149.869,149.877,149.869,149.873,81599999.0
2006-10-23 07:31:00,149.87,149.87,149.862,149.863,14400000.0
2006-10-23 07:32:00,149.858,149.865,149.852,149.86,122400000.0
2006-10-23 07:33:00,149.859,149.867,149.85,149.867,60500000.0
2006-10-23 07:34:00,149.872,149.873,149.857,149.873,87900000.0
2006-10-23 07:35:00,149.877,149.893,149.877,149.879,56500000.0
2006-10-23 07:36:00,149.886,149.894,149.886,149.892,40700001.0
2006-10-23 07:37:00,149.89,149.899,149.876,149.876,101000000.0
2006-10-23 07:38:00,149.876,149.879,149.868,149.87,37900000.0
2006-10-23 07:39:00,149.865,149.881,149.865,149.878,184000004.0
2006-10-23 07:40:00,149.875,149.885,149.873,149.885,88400001.0
2006-10-23 07:41:00,149.885,149.89,149.883,149.89,88299998.0
2006-10-23 07:42:00,149.878,149.884,149.878,149.884,37500000.0
2006-10-23 07:43:00,149.876,149.882,149.867,149.881,79199999.0
2006-10-23 07:44:00,149.883,149.886,149.88,149.882,57600000.0
2006-10-23 07:45:00,149.874,149.88,149.866,149.866,101000000.0
2006-10-23 07:46:00,149.855,149.866,149.846,149.865,121700002.0
2006-10-23 07:47:00,149.859,149.859,149.849,149.852,52700001.0
2006-10-23 07:48:00,149.843,149.843,149.829,149.829,125800003.0
2006-10-23 07:49:00,149.825,149.825,149.808,149.811,89500000.0
2006-10-23 07:50:00,149.817,149.823,149.81,149.823,71800000.0
2006-10-23 07:51:00,149.825,149.833,149.825,149.825,70099998.0
2006-10-23 07:52:00,149.818,149.825,149.813,149.815,87399999.0
2006-10-23 07:53:00,149.825,149.836,149.825,149.835,41600000.0
2006-10-23 07:54:00,149.827,149.834,149.822,149.822,43400000.0
2006-10-23 07:55:00,149.82,149.828,149.82,149.825,55100000.0
2006-10-23 07:56:00,149.822,149.822,149.804,149.804,69799999.0
2006-10-23 07:57:00,149.81,149.813,149.791,149.791,104399999.0
2006-10-23 07:58:00,149.802,149.808,149.802,149.802,132700001.0
2006-10-23 07:59:00,149.797,149.811,149.797,149.799,69299999.0
2006-10-23 08:00:00,149.788,149.794,149.781,149.794,87099998.0
2006-10-23 08:01:00,149.791,149.791,149.779,149.779,46400000.0
2006-10-23 08:02:00,149.777,149.793,149.775,149.793,70699999.0
2006-10-23 08:03:00,149.791,149.8,149.791,149.798,53300000.0
2006-10-23 08:04:00,149.806,149.807,149.793,149.806,106500000.0
2006-10-23 08:05:00,149.807,149.82,149.803,149.82,89400000.0
2006-10-23 08:06:00,149.822,149.822,149.802,149.814,137700000.0
2006-10-23 08:07:00,149.813,149.817,149.813,149.815,51900000.0
2006-10-23 08:08:00,149.826,149.835,149.826,149.835,34000000.0
2006-10-23 08:09:00,149.838,149.838,149.823,149.823,91600000.0
2006-10-23 08:10:00,149.827,149.827,149.819,149.823,6100000.0
2006-10-23 08:11:00,149.827,149.827,149.811,149.819,129900000.0
2006-10-23 08:12:00,149.823,149.823,149.815,149.816,106400000.0
2006-10-23 08:13:00,149.811,149.831,149.811,149.829,79599999.0
2006-10-23 08:14:00,149.823,149.827,149.817,149.822,86100000.0
2006-10-23 08:15:00,149.822,149.825,149.822,149.822,98400000.0
2006-10-23 08:16:00,149.815,149.815,149.774,149.774,126100001.0
2006-10-23 08:17:00,149.78,149.78,149.764,149.765,58600000.0
2006-10-23 08:18:00,149.767,149.774,149.757,149.757,35200000.0
2006-10-23 08:19:00,149.75,149.753,149.75,149.75,42999998.0
2006-10-23 08:20:00,149.738,149.738,149.728,149.731,97299999.0
2006-10-23 08:21:00,149.731,149.736,149.71,149.736,134799999.0
2006-10-23 08:22:00,149.735,149.743,149.731,149.735,136099998.0
2006-10-23 08:23:00,149.722,149.731,149.719,149.73,94700000.0
2006-10-23 08:24:00,149.734,149.741,149.721,149.741,74400000.0
2006-10-23 08:25:00,149.736,149.737,149.732,149.732,134500002.0
2006-10-23 08:26:00,149.742,149.742,149.734,149.741,66100000.0
2006-10-23 08:27:00,149.738,149.749,149.734,149.734,58800000.0
2006-10-23 08:28:00,149.742,149.754,149.732,149.732,104000001.0
2006-10-23 08:29:00,149.738,149.746,149.734,149.746,87399998.0
2006-10-23 08:30:00,149.747,149.747,149.725,149.726,169600000.0
2006-10-23 08:31:00,149.732,149.739,149.732,149.738,113200002.0
2006-10-23 08:32:00,149.726,149.728,149.693,149.693,128699998.0
2006-10-23 08:33:00,149.682,149.699,149.682,149.685,80000001.0
2006-10-23 08:34:00,149.678,149.678,149.641,149.655,105199999.0
2006-10-23 08:35:00,149.643,149.646,149.635,149.635,113399999.0
2006-10-23 08:36:00,149.639,149.639,149.632,149.632,79600000.0
2006-10-23 08:37:00,149.642,149.642,149.627,149.63,131799998.0
2006-10-23 08:38:00,149.632,149.636,149.625,149.625,161799998.0
2006-10-23 08:39:00,149.622,149.63,149.617,149.619,61500001.0
2006-10-23 08:40:00,149.623,149.628,149.623,149.628,96000001.0
2006-10-23 08:41:00,149.62,149.625,149.615,149.62,153999997.0
2006-10-23 08:42:00,149.617,149.619,149.608,149.616,86100002.0
2006-10-23 08:43:00,149.61,149.615,149.605,149.61,101399997.0
2006-10-23 08:44:00,149.605,149.605,149.595,149.605,159599998.0
2006-10-23 08:45:00,149.61,149.617,149.605,149.605,34300000.0
2006-10-23 08:46:00,149.606,149.62,149.606,149.616,132900003.0
2006-10-23 08:47:00,149.605,149.618,149.605,149.615,79400000.0
2006-10-23 08:48:00,149.612,149.627,149.611,149.627,63200000.0
2006-10-23 08:49:00,149.617,149.64,149.617,149.63,78100000.0
2006-10-23 08:50:00,149.63,149.63,149.616,149.619,137699996.0
2006-10-23 08:51:00,149.614,149.621,149.6,149.6,130899998.0
2006-10-23 08:52:00,149.59,149.598,149.585,149.598,112200001.0
2006-10-23 08:53:00,149.588,149.604,149.584,149.604,52799999.0
2006-10-23 08:54:00,149.604,149.606,149.604,149.606,66199999.0
2006-10-23 08:55:00,149.617,149.617,149.592,149.592,110300000.0
2006-10-23 08:56:00,149.59,149.602,149.59,149.593,98599998.0
2006-10-23 08:57:00,149.596,149.62,149.596,149.61,79600000.0
2006-10-23 08:58:00,149.61,149.621,149.603,149.608,108999998.0
2006-10-23 08:59:00,149.612,149.637,149.612,149.627,97400000.0
2006-10-23 09:00:00,149.618,149.631,149.612,149.627,148400001.0
2006-10-23 09:01:00,149.63,149.634,149.617,149.617,87700000.0
2006-10-23 09:02:00,149.61,149.612,149.6,149.609,84500001.0
2006-10-23 09:03:00,149.612,149.616,149.607,149.615,50699999.0
2006-10-23 09:04:00,149.613,149.613,149.59,149.601,104600000.0
2006-10-23 09:05:00,149.603,149.605,149.595,149.6,100599998.0
2006-10-23 09:06:00,149.595,149.602,149.595,149.597,27900000.0
2006-10-23 09:07:00,149.594,149.604,149.589,149.592,43100001.0
2006-10-23 09:08:00,149.594,149.608,149.594,149.6,81999999.0
2006-10-23 09:09:00,149.6,149.61,149.592,149.598,155800002.0
2006-10-23 09:10:00,149.592,149.605,149.591,149.605,91900001.0
2006-10-23 09:11:00,149.613,149.621,149.599,149.621,33700000.0
2006-10-23 09:12:00,149.618,149.618,149.611,149.612,173599999.0
2006-10-23 09:13:00,149.606,149.606,149.593,149.605,55200001.0
2006-10-23 09:14:00,149.612,149.619,149.609,149.619,178100000.0
2006-10-23 09:15:00,149.621,149.622,149.61,149.612,41400000.0
2006-10-23 09:16:00,149.622,149.624,149.603,149.616,185399995.0
2006-10-23 09:17:00,149.61,149.61,149.61,149.61,20800000.0
2006-10-23 09:18:00,149.602,149.612,149.601,149.612,133499999.0
2006-10-23 09:19:00,149.603,149.606,149.601,149.606,38400001.0
2006-10-23 09:20:00,149.593,149.609,149.591,149.605,48000000.0
2006-10-23 09:21:00,149.608,149.61,149.603,149.61,78600000.0
2006-10-23 09:22:00,149.617,149.618,149.61,149.618,90700000.0
2006-10-23 09:23:00,149.627,149.641,149.627,149.63,26200000.0
2006-10-23 09:24:00,149.627,149.644,149.627,149.632,84699999.0
2006-10-23 09:25:00,149.624,149.636,149.624,149.636,33600000.0
2006-10-23 09:26:00,149.642,149.654,149.642,149.649,84700001.0
2006-10-23 09:27:00,149.663,149.667,149.658,149.667,66600001.0
2006-10-23 09:28:00,149.657,149.658,149.648,149.657,105000000.0
2006-10-23 09:29:00,149.667,149.668,149.667,149.668,13600000.0
2006-10-23 09:30:00,149.678,149.678,149.675,149.678,67099999.0
2006-10-23 09:31:00,149.665,149.665,149.655,149.655,26400000.0
2006-10-23 09:32:00,149.647,149.657,149.647,149.657,175300005.0
2006-10-23 09:33:00,149.661,149.663,149.655,149.659,165299999.0
2006-10-23 09:34:00,149.659,149.661,149.649,149.649,89399999.0
2006-10-23 09:35:00,149.644,149.657,149.643,149.643,67900001.0
2006-10-23 09:36:00,149.65,149.667,149.646,149.665,58700000.0
2006-10-23 09:37:00,149.662,149.669,149.649,149.655,61900000.0
2006-10-23 09:38:00,149.662,149.665,149.659,149.662,73500000.0
2006-10-23 09:39:00,149.657,149.675,149.657,149.675,53799999.0
2006-10-23 09:40:00,149.68,149.688,149.677,149.677,72800000.0
2006-10-23 09:41:00,149.689,149.713,149.689,149.701,133100000.0
2006-10-23 09:42:00,149.695,149.695,149.681,149.69,77599998.0
2006-10-23 09:43:00,149.682,149.703,149.682,149.691,58300000.0
2006-10-23 09:44:00,149.693,149.702,149.691,149.695,79200000.0
2006-10-23 09:45:00,149.699,149.704,149.695,149.704,128299997.0
2006-10-23 09:46:00,149.715,149.734,149.715,149.729,63700000.0
2006-10-23 09:47:00,149.729,149.73,149.717,149.717,99599998.0
2006-10-23 09:48:00,149.724,149.724,149.721,149.721,9600000.0
2006-10-23 09:49:00,149.732,149.732,149.704,149.721,137100000.0
2006-10-23 09:50:00,149.718,149.718,149.683,149.696,90299998.0
2006-10-23 09:51:00,149.714,149.73,149.714,149.73,68799999.0
2006-10-23 09:52:00,149.732,149.736,149.723,149.723,190800004.0
2006-10-23 09:53:00,149.733,149.737,149.733,149.737,24700000.0
2006-10-23 09:54:00,149.74,149.745,149.74,149.745,81999999.0
2006-10-23 09:55:00,149.741,149.752,149.74,149.752,82200000.0
2006-10-23 09:56:00,149.749,149.759,149.744,149.759,190100001.0
2006-10-23 09:57:00,149.759,149.771,149.759,149.771,24000000.0
2006-10-23 09:58:00,149.765,149.775,149.765,149.775,47600000.0
2006-10-23 09:59:00,149.769,149.769,149.765,149.768,106299999.0
2006-10-23 10:00:00,149.749,149.76,149.744,149.757,188700003.0
2006-10-23 10:01:00,149.753,149.766,149.744,149.754,75900000.0
2006-10-23 10:02:00,149.747,149.761,149.743,149.761,65200002.0
2006-10-23 10:03:00,149.753,149.753,149.731,149.745,176500001.0
2006-10-23 10:04:00,149.76,149.765,149.759,149.762,84100002.0
2006-10-23 10:05:00,149.761,149.77,149.761,149.77,46800000.0
2006-10-23 10:06:00,149.768,149.777,149.766,149.772,155900002.0
2006-10-23 10:07:00,149.772,149.779,149.76,149.76,123200001.0
2006-10-23 10:08:00,149.768,149.768,149.761,149.761,52799999.0
2006-10-23 10:09:00,149.76,149.766,149.76,149.761,145100001.0
2006-10-23 10:10:00,149.77,149.775,149.766,149.766,68500000.0
2006-10-23 10:11:00,149.778,149.793,149.771,149.793,165499999.0
2006-10-23 10:12:00,149.798,149.798,149.786,149.79,99899998.0
2006-10-23 10:13:00,149.787,149.792,149.77,149.792,101599999.0
2006-10-23 10:14:00,149.79,149.79,149.774,149.779,69800000.0
2006-10-23 10:15:00,149.78,149.788,149.77,149.774,143100000.0
2006-10-23 10:16:00,149.779,149.793,149.779,149.787,128600001.0
2006-10-23 10:17:00,149.785,149.785,149.774,149.779,112100004.0
2006-10-23 10:18:00,149.772,149.772,149.755,149.755,64699999.0
2006-10-23 10:19:00,149.752,149.767,149.752,149.766,50500001.0
2006-10-23 10:20:00,149.759,149.77,149.747,149.77,134899998.0
2006-10-23 10:21:00,149.773,149.773,149.757,149.761,55500000.0
2006-10-23 10:22:00,149.757,149.758,149.734,149.745,123200002.0
2006-10-23 10:23:00,149.747,149.752,149.743,149.748,73900000.0
2006-10-23 10:24:00,149.738,149.743,149.735,149.741,76000001.0
2006-10-23 10:25:00,149.746,149.746,149.732,149.745,122800001.0
2006-10-23 10:26:00,149.743,149.745,149.733,149.733,170999996.0
2006-10-23 10:27:00,149.74,149.742,149.727,149.739,162400000.0
2006-10-23 10:28:00,149.73,149.765,149.73,149.765,18500000.0
2006-10-23 10:29:00,149.778,149.781,149.769,149.777,58400000.0
2006-10-23 10:30:00,149.77,149.771,149.756,149.769,69000000.0
2006-10-23 10:31:00,149.772,149.778,149.762,149.778,96200000.0
2006-10-23 10:32:00,149.777,149.788,149.777,149.788,16300000.0
2006-10-23 10:33:00,149.789,149.803,149.785,149.803,87799999.0
2006-10-23 10:34:00,149.799,149.803,149.796,149.803,85500001.0
2006-10-23 10:35:00,149.803,149.803,149.783,149.798,52899999.0
2006-10-23 10:36:00,149.797,149.805,149.796,149.798,125599999.0
2006-10-23 10:37:00,149.802,149.804,149.796,149.804,82000000.0
2006-10-23 10:38:00,149.809,149.814,149.808,149.808,81700000.0
2006-10-23 10:39:00,149.807,149.815,149.805,149.815,56300000.0
2006-10-23 10:40:00,149.817,149.817,149.807,149.812,139799999.0
2006-10-23 10:41:00,149.813,149.829,149.813,149.825,42500000.0
2006-10-23 10:42:00,149.833,149.841,149.816,149.82,88599997.0
2006-10-23 10:43:00,149.83,149.83,149.822,149.825,134199998.0
2006-10-23 10:44:00,149.81,149.818,149.794,149.795,85700000.0
2006-10-23 10:45:00,149.801,149.807,149.801,149.805,50400001.0
2006-10-23 10:46:00,149.806,149.806,149.791,149.792,202899998.0
2006-10-23 10:47:00,149.797,149.802,149.772,149.79,148000001.0
2006-10-23 10:48:00,149.78,149.78,149.761,149.772,91900001.0
2006-10-23 10:49:00,149.768,149.768,149.735,149.741,61099999.0
2006-10-23 10:50:00,149.746,149.75,149.703,149.703,130900001.0
2006-10-23 10:51:00,149.701,149.707,149.686,149.701,70899998.0
2006-10-23 10:52:00,149.691,149.709,149.691,149.695,127099997.0
2006-10-23 10:53:00,149.699,149.721,149.693,149.721,110099999.0
2006-10-23 10:54:00,149.721,149.728,149.713,149.717,122800000.0
2006-10-23 10:55:00,149.709,149.709,149.692,149.692,109199999.0
2006-10-23 10:56:00,149.7,149.713,149.697,149.703,132500001.0
2006-10-23 10:57:00,149.7,149.711,149.696,149.704,144100002.0
2006-10-23 10:58:00,149.705,149.715,149.705,149.713,45400002.0
2006-10-23 10:59:00,149.716,149.731,149.712,149.731,51199999.0
2006-10-23 11:00:00,149.74,149.74,149.719,149.722,41199999.0
2006-10-23 11:01:00,149.726,149.74,149.726,149.728,167300003.0
2006-10-23 11:02:00,149.722,149.727,149.722,149.727,25100000.0
2006-10-23 11:03:00,149.727,149.727,149.719,149.719,53499999.0
2006-10-23 11:04:00,149.722,149.728,149.716,149.716,94299999.0
2006-10-23 11:05:00,149.729,149.737,149.723,149.736,113799996.0
2006-10-23 11:06:00,149.742,149.744,149.731,149.731,72399998.0
2006-10-23 11:07:00,149.715,149.725,149.715,149.722,142799998.0
2006-10-23 11:08:00,149.725,149.744,149.725,149.732,114199998.0
2006-10-23 11:09:00,149.738,149.738,149.69,149.69,65599999.0
2006-10-23 11:10:00,149.679,149.695,149.679,149.695,98300000.0
2006-10-23 11:11:00,149.691,149.691,149.662,149.684,82700001.0
2006-10-23 11:12:00,149.69,149.712,149.683,149.686,123399998.0
2006-10-23 11:13:00,149.684,149.686,149.67,149.686,122700005.0
2006-10-23 11:14:00,149.685,149.697,149.685,149.697,31100000.0
2006-10-23 11:15:00,149.697,149.699,149.678,149.699,39600000.0
2006-10-23 11:16:00,149.694,149.708,149.693,149.693,52700001.0
2006-10-23 11:17:00,149.692,149.692,149.664,149.665,151599997.0
2006-10-23 11:18:00,149.669,149.669,149.65,149.65,179299999.0
2006-10-23 11:19:00,149.652,149.686,149.652,149.686,109300000.0
2006-10-23 11:20:00,149.684,149.692,149.679,149.684,119600001.0
2006-10-23 11:21:00,149.687,149.694,149.683,149.687,46300000.0
2006-10-23 11:22:00,149.691,149.701,149.685,149.695,139800000.0
2006-10-23 11:23:00,149.69,149.69,149.672,149.672,62900000.0
2006-10-23 11:24:00,149.68,149.68,149.662,149.665,80100001.0
2006-10-23 11:25:00,149.668,149.681,149.667,149.67,119900002.0
2006-10-23 11:26:00,149.682,149.685,149.667,149.678,112300002.0
2006-10-23 11:27:00,149.67,149.68,149.659,149.668,143800002.0
2006-10-23 11:28:00,149.667,149.685,149.659,149.68,76800000.0
2006-10-23 11:29:00,149.69,149.69,149.671,149.68,148799998.0
2006-10-23 11:30:00,149.687,149.692,149.678,149.678,41400000.0
2006-10-23 11:31:00,149.675,149.713,149.675,149.709,90400000.0
2006-10-23 11:32:00,149.714,149.723,149.711,149.717,110200000.0
2006-10-23 11:33:00,149.73,149.73,149.709,149.724,82300001.0
2006-10-23 11:34:00,149.737,149.739,149.719,149.727,90500001.0
2006-10-23 11:35:00,149.725,149.746,149.725,149.728,126600001.0
2006-10-23 11:36:00,149.747,149.751,149.735,149.751,115200000.0
2006-10-23 11:37:00,149.743,149.764,149.735,149.756,94000001.0
2006-10-23 11:38:00,149.751,149.754,149.742,149.744,66800000.0
2006-10-23 11:39:00,149.741,149.761,149.738,149.761,129300000.0
2006-10-23 11:40:00,149.753,149.753,149.742,149.75,94300003.0
2006-10-23 11:41:00,149.753,149.764,149.751,149.76,141300000.0
2006-10-23 11:42:00,149.761,149.768,149.761,149.767,45600000.0
2006-10-23 11:43:00,149.767,149.767,149.735,149.735,86500002.0
2006-10-23 11:44:00,149.742,149.742,149.725,149.732,113299998.0
2006-10-23 11:45:00,149.728,149.73,149.71,149.725,129699998.0
2006-10-23 11:46:00,149.726,149.743,149.726,149.735,48800001.0
2006-10-23 11:47:00,149.737,149.758,149.737,149.752,46400000.0
2006-10-23 11:48:00,149.76,149.765,149.755,149.76,77600000.0
2006-10-23 11:49:00,149.755,149.761,149.751,149.757,68100000.0
2006-10-23 11:50:00,149.75,149.771,149.75,149.762,104500000.0
2006-10-23 11:51:00,149.758,149.765,149.758,149.764,67200000.0
2006-10-23 11:52:00,149.747,149.763,149.747,149.754,75099999.0
2006-10-23 11:53:00,149.752,149.768,149.752,149.765,116099997.0
2006-10-23 11:54:00,149.76,149.76,149.721,149.723,93499999.0
2006-10-23 11:55:00,149.73,149.731,149.717,149.728,117299998.0
2006-10-23 11:56:00,149.728,149.728,149.7,149.705,135299998.0
2006-10-23 11:57:00,149.713,149.721,149.711,149.713,105900000.0
2006-10-23 11:58:00,149.708,149.717,149.703,149.717,84699999.0
2006-10-23 11:59:00,149.715,149.715,149.688,149.688,157500000.0
2006-10-23 12:00:00,149.678,149.697,149.669,149.697,153899998.0
2006-10-23 12:01:00,149.701,149.709,149.694,149.694,32900000.0
2006-10-23 12:02:00,149.686,149.686,149.66,149.66,116500002.0
2006-10-23 12:03:00,149.666,149.692,149.666,149.689,114999999.0
2006-10-23 12:04:00,149.697,149.697,149.688,149.695,83900000.0
2006-10-23 12:05:00,149.685,149.685,149.659,149.668,87100001.0
2006-10-23 12:06:00,149.663,149.663,149.634,149.635,168500001.0
2006-10-23 12:07:00,149.627,149.634,149.619,149.629,114800000.0
2006-10-23 12:08:00,149.637,149.656,149.637,149.638,90499997.0
2006-10-23 12:09:00,149.64,149.648,149.64,149.643,47400000.0
2006-10-23 12:10:00,149.657,149.661,149.653,149.653,109300000.0
2006-10-23 12:11:00,149.628,149.647,149.611,149.63,124799999.0
2006-10-23 12:12:00,149.65,149.668,149.65,149.668,73499998.0
2006-10-23 12:13:00,149.688,149.709,149.688,149.695,109900003.0
2006-10-23 12:14:00,149.69,149.695,149.68,149.69,136100002.0
2006-10-23 12:15:00,149.684,149.699,149.682,149.693,99500000.0
2006-10-23 12:16:00,149.696,149.711,149.694,149.711,114600002.0
2006-10-23 12:17:00,149.704,149.704,149.671,149.672,20800000.0
2006-10-23 12:18:00,149.655,149.655,149.628,149.628,77899999.0
2006-10-23 12:19:00,149.625,149.661,149.625,149.66,150299999.0
2006-10-23 12:20:00,149.663,149.663,149.65,149.661,52700000.0
2006-10-23 12:21:00,149.659,149.675,149.659,149.659,80000000.0
2006-10-23 12:22:00,149.657,149.665,149.64,149.64,61600000.0
2006-10-23 12:23:00,149.631,149.631,149.611,149.62,110300001.0
2006-10-23 12:24:00,149.627,149.642,149.627,149.642,70800000.0
2006-10-23 12:25:00,149.642,149.642,149.63,149.637,64500001.0
2006-10-23 12:26:00,149.649,149.686,149.649,149.678,72200000.0
2006-10-23 12:27:00,149.675,149.68,149.675,149.678,91300001.0
2006-10-23 12:28:00,149.685,149.704,149.683,149.683,102800001.0
2006-10-23 12:29:00,149.693,149.713,149.693,149.697,90000001.0
2006-10-23 12:30:00,149.696,149.718,149.696,149.716,74999999.0
2006-10-23 12:31:00,149.711,149.711,149.702,149.708,109500000.0
2006-10-23 12:32:00,149.712,149.712,149.686,149.686,61299999.0
2006-10-23 12:33:00,149.686,149.686,149.675,149.685,96800002.0
2006-10-23 12:34:00,149.682,149.69,149.681,149.682,134100001.0
2006-10-23 12:35:00,149.682,149.689,149.654,149.654,90900000.0
2006-10-23 12:36:00,149.658,149.662,149.653,149.653,68300000.0
2006-10-23 12:37:00,149.65,149.65,149.645,149.645,41300000.0
2006-10-23 12:38:00,149.643,149.652,149.643,149.645,57500000.0
2006-10-23 12:39:00,149.647,149.647,149.639,149.64,96399998.0
2006-10-23 12:40:00,149.638,149.645,149.624,149.645,67400000.0
2006-10-23 12:41:00,149.637,149.643,149.628,149.633,99200000.0
2006-10-23 12:42:00,149.632,149.64,149.623,149.623,107900003.0
2006-10-23 12:43:00,149.623,149.633,149.617,149.633,58899999.0
2006-10-23 12:44:00,149.63,149.635,149.623,149.625,38400000.0
2006-10-23 12:45:00,149.634,149.642,149.628,149.628,116500000.0
2006-10-23 12:46:00,149.627,149.627,149.6,149.609,111199999.0
2006-10-23 12:47:00,149.607,149.616,149.607,149.613,86200001.0
2006-10-23 12:48:00,149.624,149.624,149.61,149.616,81800000.0
2006-10-23 12:49:00,149.611,149.614,149.601,149.605,120100001.0
2006-10-23 12:50:00,149.608,149.623,149.595,149.623,62000000.0
2006-10-23 12:51:00,149.632,149.632,149.617,149.617,97499999.0
2006-10-23 12:52:00,149.613,149.613,149.595,149.595,75899998.0
2006-10-23 12:53:00,149.603,149.622,149.601,149.619,153300000.0
2006-10-23 12:54:00,149.6,149.628,149.6,149.626,110400000.0
2006-10-23 12:55:00,149.626,149.626,149.61,149.62,101499999.0
2006-10-23 12:56:00,149.617,149.618,149.606,149.607,142700000.0
2006-10-23 12:57:00,149.613,149.621,149.608,149.608,108300000.0
2006-10-23 12:58:00,149.6,149.611,149.6,149.61,104100000.0
2006-10-23 12:59:00,149.618,149.624,149.604,149.618,133499999.0
2006-10-23 13:00:00,149.631,149.635,149.621,149.635,99899998.0
2006-10-23 13:01:00,149.628,149.632,149.616,149.632,83600000.0
2006-10-23 13:02:00,149.626,149.627,149.608,149.61,95300000.0
2006-10-23 13:03:00,149.611,149.615,149.603,149.603,150200003.0
2006-10-23 13:04:00,149.613,149.613,149.591,149.609,131000002.0
2006-10-23 13:05:00,149.6,149.626,149.6,149.62,166899998.0
2006-10-23 13:06:00,149.61,149.612,149.599,149.608,68600002.0
2006-10-23 13:07:00,149.614,149.627,149.614,149.627,46400000.0
2006-10-23 13:08:00,149.629,149.629,149.613,149.618,78399999.0
2006-10-23 13:09:00,149.627,149.647,149.627,149.647,59400000.0
2006-10-23 13:10:00,149.636,149.636,149.625,149.627,84000002.0
2006-10-23 13:11:00,149.638,149.64,149.628,149.632,84399999.0
2006-10-23 13:12:00,149.629,149.629,149.623,149.629,53900000.0
2006-10-23 13:13:00,149.626,149.629,149.61,149.627,129200000.0
2006-10-23 13:14:00,149.623,149.627,149.615,149.627,49700000.0
2006-10-23 13:15:00,149.628,149.64,149.62,149.64,92199999.0
2006-10-23 13:16:00,149.639,149.639,149.627,149.629,70099999.0
2006-10-23 13:17:00,149.62,149.627,149.616,149.627,64000000.0
2006-10-23 13:18:00,149.628,149.641,149.617,149.641,74900001.0
2006-10-23 13:19:00,149.639,149.65,149.638,149.647,30399999.0
2006-10-23 13:20:00,149.654,149.654,149.642,149.642,21600000.0
2006-10-23 13:21:00,149.636,149.647,149.636,149.645,67000001.0
2006-10-23 13:22:00,149.645,149.645,149.628,149.628,114000002.0
2006-10-23 13:23:00,149.628,149.632,149.621,149.63,68400000.0
2006-10-23 13:24:00,149.63,149.635,149.625,149.635,101399999.0
2006-10-23 13:25:00,149.63,149.635,149.625,149.63,52000000.0
2006-10-23 13:26:00,149.63,149.633,149.625,149.633,142400001.0
2006-10-23 13:27:00,149.629,149.629,149.621,149.621,53899999.0
2006-10-23 13:28:00,149.609,149.631,149.609,149.631,99999998.0
2006-10-23 13:29:00,149.63,149.641,149.628,149.632,124300002.0
2006-10-23 13:30:00,149.634,149.642,149.634,149.638,61900000.0
2006-10-23 13:31:00,149.632,149.64,149.627,149.64,102700001.0
2006-10-23 13:32:00,149.629,149.647,149.625,149.625,111600002.0
2006-10-23 13:33:00,149.632,149.632,149.612,149.612,93500000.0
2006-10-23 13:34:00,149.606,149.617,149.606,149.615,62800000.0
2006-10-23 13:35:00,149.604,149.62,149.597,149.615,75500000.0
2006-10-23 13:36:00,149.612,149.618,149.612,149.613,69400000.0
2006-10-23 13:37:00,149.618,149.627,149.613,149.627,116499999.0
2006-10-23 13:38:00,149.627,149.627,149.619,149.623,55899999.0
2006-10-23 13:39:00,149.622,149.624,149.612,149.613,79700000.0
2006-10-23 13:40:00,149.602,149.614,149.602,149.612,42600000.0
2006-10-23 13:41:00,149.618,149.625,149.61,149.625,96199997.0
2006-10-23 13:42:00,149.63,149.635,149.63,149.635,72500000.0
2006-10-23 13:43:00,149.638,149.645,149.632,149.638,59500000.0
2006-10-23 13:44:00,149.634,149.639,149.623,149.623,113099999.0
2006-10-23 13:45:00,149.617,149.672,149.609,149.672,103900000.0
2006-10-23 13:46:00,149.683,149.688,149.67,149.683,132699999.0
2006-10-23 13:47:00,149.677,149.691,149.677,149.691,35900000.0
2006-10-23 13:48:00,149.686,149.708,149.686,149.708,33400000.0
2006-10-23 13:49:00,149.7,149.7,149.697,149.697,57499998.0
2006-10-23 13:50:00,149.692,149.706,149.688,149.688,60499998.0
2006-10-23 13:51:00,149.688,149.688,149.653,149.68,86899999.0
2006-10-23 13:52:00,149.685,149.695,149.685,149.693,51400000.0
2006-10-23 13:53:00,149.691,149.704,149.686,149.696,54899999.0
2006-10-23 13:54:00,149.697,149.704,149.693,149.694,68999998.0
2006-10-23 13:55:00,149.685,149.694,149.685,149.691,93100001.0
2006-10-23 13:56:00,149.69,149.704,149.69,149.695,62300002.0
2006-10-23 13:57:00,149.691,149.695,149.689,149.692,44900000.0
2006-10-23 13:58:00,149.702,149.709,149.693,149.695,170899998.0
2006-10-23 13:59:00,149.7,149.705,149.689,149.689,79899999.0
2006-10-23 14:00:00,149.696,149.705,149.687,149.687,168300002.0
2006-10-23 14:01:00,149.694,149.706,149.694,149.706,33600000.0
2006-10-23 14:02:00,149.695,149.705,149.695,149.702,121400001.0
2006-10-23 14:03:00,149.706,149.709,149.69,149.701,56000000.0
2006-10-23 14:04:00,149.71,149.73,149.707,149.73,157400000.0
2006-10-23 14:05:00,149.73,149.742,149.727,149.742,75600000.0
2006-10-23 14:06:00,149.736,149.736,149.725,149.727,37300000.0
2006-10-23 14:07:00,149.721,149.733,149.721,149.723,74899999.0
2006-10-23 14:08:00,149.719,149.729,149.713,149.72,149500003.0
2006-10-23 14:09:00,149.715,149.725,149.715,149.715,95900001.0
2006-10-23 14:10:00,149.714,149.714,149.695,149.695,81200000.0
2006-10-23 14:11:00,149.7,149.7,149.684,149.684,97500001.0
2006-10-23 14:12:00,149.7,149.703,149.691,149.697,52800001.0
2006-10-23 14:13:00,149.692,149.708,149.683,149.683,118999999.0
2006-10-23 14:14:00,149.687,149.688,149.687,149.688,21599999.0
2006-10-23 14:15:00,149.694,149.697,149.682,149.697,127900001.0
2006-10-23 14:16:00,149.691,149.697,149.691,149.697,34400000.0
2006-10-23 14:17:00,149.702,149.708,149.692,149.698,42400000.0
2006-10-23 14:18:00,149.697,149.709,149.697,149.702,131300002.0
2006-10-23 14:19:00,149.703,149.712,149.703,149.706,53100001.0
2006-10-23 14:20:00,149.705,149.705,149.695,149.705,114199999.0
2006-10-23 14:21:00,149.688,149.694,149.673,149.673,116999999.0
2006-10-23 14:22:00,149.685,149.685,149.661,149.672,126400001.0
2006-10-23 14:23:00,149.669,149.688,149.669,149.676,69200000.0
2006-10-23 14:24:00,149.688,149.697,149.68,149.69,88800002.0
2006-10-23 14:25:00,149.685,149.7,149.685,149.694,62399998.0
2006-10-23 14:26:00,149.698,149.698,149.689,149.698,66800000.0
2006-10-23 14:27:00,149.7,149.7,149.672,149.672,138200002.0
2006-10-23 14:28:00,149.675,149.688,149.675,149.688,80000000.0
2006-10-23 14:29:00,149.685,149.698,149.681,149.691,101799998.0
2006-10-23 14:30:00,149.683,149.692,149.678,149.678,75899999.0
2006-10-23 14:31:00,149.685,149.685,149.677,149.68,90300000.0
2006-10-23 14:32:00,149.675,149.689,149.67,149.687,93399999.0
2006-10-23 14:33:00,149.685,149.685,149.678,149.68,30000000.0
2006-10-23 14:34:00,149.685,149.699,149.685,149.69,72700001.0
2006-10-23 14:35:00,149.689,149.69,149.677,149.69,133499999.0
2006-10-23 14:36:00,149.688,149.691,149.675,149.687,136499997.0
2006-10-23 14:37:00,149.696,149.708,149.688,149.708,30800000.0
2006-10-23 14:38:00,149.709,149.723,149.709,149.714,165099999.0
2006-10-23 14:39:00,149.714,149.718,149.707,149.713,79400000.0
2006-10-23 14:40:00,149.716,149.716,149.704,149.71,89399998.0
2006-10-23 14:41:00,149.708,149.716,149.707,149.707,87900000.0
2006-10-23 14:42:00,149.703,149.715,149.699,149.708,143000002.0
2006-10-23 14:43:00,149.712,149.716,149.686,149.686,116599999.0
2006-10-23 14:44:00,149.692,149.707,149.691,149.705,153900000.0
2006-10-23 14:45:00,149.701,149.702,149.687,149.692,78400000.0
2006-10-23 14:46:00,149.695,149.706,149.668,149.668,167899996.0
2006-10-23 14:47:00,149.657,149.663,149.641,149.641,107099998.0
2006-10-23 14:48:00,149.635,149.649,149.625,149.633,110899998.0
2006-10-23 14:49:00,149.623,149.623,149.607,149.607,72600001.0
2006-10-23 14:50:00,149.621,149.651,149.621,149.651,106400000.0
2006-10-23 14:51:00,149.652,149.68,149.652,149.671,33500000.0
2006-10-23 14:52:00,149.653,149.66,149.653,149.655,197599998.0
2006-10-23 14:53:00,149.652,149.672,149.652,149.671,93000000.0
2006-10-23 14:54:00,149.674,149.69,149.667,149.69,127999997.0
2006-10-23 14:55:00,149.687,149.696,149.684,149.685,88900000.0
2006-10-23 14:56:00,149.688,149.692,149.68,149.682,129900000.0
2006-10-23 14:57:00,149.687,149.69,149.679,149.679,56800000.0
2006-10-23 14:58:00,149.677,149.694,149.677,149.686,83100000.0
2006-10-23 14:59:00,149.704,149.715,149.704,149.705,54400000.0
2006-10-23 15:00:00,149.717,149.725,149.71,149.717,89599999.0
2006-10-23 15:01:00,149.71,149.712,149.701,149.703,58599999.0
2006-10-23 15:02:00,149.7,149.713,149.7,149.71,104799998.0
2006-10-23 15:03:00,149.71,149.716,149.702,149.708,53200000.0
2006-10-23 15:04:00,149.708,149.728,149.707,149.717,45600000.0
2006-10-23 15:05:00,149.717,149.735,149.717,149.731,86700002.0
2006-10-23 15:06:00,149.74,149.745,149.735,149.745,29000000.0
2006-10-23 15:07:00,149.742,149.742,149.724,149.725,89600000.0
2006-10-23 15:08:00,149.729,149.729,149.726,149.726,137899999.0
2006-10-23 15:09:00,149.719,149.731,149.719,149.72,99899998.0
2006-10-23 15:10:00,149.713,149.723,149.713,149.721,102900000.0
2006-10-23 15:11:00,149.714,149.724,149.71,149.71,75700000.0
2006-10-23 15:12:00,149.707,149.72,149.707,149.718,196499998.0
2006-10-23 15:13:00,149.72,149.727,149.715,149.715,67200000.0
2006-10-23 15:14:00,149.719,149.729,149.714,149.714,127300002.0
2006-10-23 15:15:00,149.693,149.716,149.693,149.716,100199997.0
2006-10-23 15:16:00,149.716,149.722,149.71,149.71,133000001.0
2006-10-23 15:17:00,149.708,149.708,149.697,149.707,54100000.0
2006-10-23 15:18:00,149.712,149.72,149.711,149.72,71099999.0
2006-10-23 15:19:00,149.714,149.718,149.708,149.715,25200000.0
2006-10-23 15:20:00,149.71,149.719,149.699,149.7,105200002.0
2006-10-23 15:21:00,149.683,149.683,149.664,149.667,69400000.0
2006-10-23 15:22:00,149.669,149.671,149.652,149.668,87700000.0
2006-10-23 15:23:00,149.659,149.69,149.659,149.678,79700000.0
2006-10-23 15:24:00,149.688,149.692,149.675,149.675,65599998.0
2006-10-23 15:25:00,149.668,149.677,149.652,149.652,160600000.0
2006-10-23 15:26:00,149.662,149.662,149.636,149.636,165100002.0
2006-10-23 15:27:00,149.652,149.663,149.64,149.657,146799996.0
2006-10-23 15:28:00,149.672,149.672,149.651,149.665,162700000.0
2006-10-23 15:29:00,149.662,149.662,149.645,149.655,123900001.0
2006-10-23 15:30:00,149.653,149.669,149.651,149.669,80000001.0
2006-10-23 15:31:00,149.661,149.663,149.649,149.663,138000000.0
2006-10-23 15:32:00,149.667,149.673,149.662,149.665,77500000.0
2006-10-23 15:33:00,149.674,149.686,149.674,149.681,127100001.0
2006-10-23 15:34:00,149.682,149.685,149.671,149.678,170299998.0
2006-10-23 15:35:00,149.688,149.692,149.679,149.679,54000000.0
2006-10-23 15:36:00,149.689,149.694,149.663,149.683,150800001.0
2006-10-23 15:37:00,149.693,149.693,149.673,149.679,64900000.0
2006-10-23 15:38:00,149.677,149.682,149.66,149.665,119599999.0
2006-10-23 15:39:00,149.679,149.694,149.667,149.694,85700000.0
2006-10-23 15:40:00,149.701,149.715,149.697,149.715,86899999.0
2006-10-23 15:41:00,149.721,149.721,149.712,149.712,13400000.0
2006-10-23 15:42:00,149.718,149.721,149.717,149.717,79500002.0
2006-10-23 15:43:00,149.709,149.709,149.698,149.698,40800000.0
2006-10-23 15:44:00,149.684,149.698,149.679,149.681,66400000.0
2006-10-23 15:45:00,149.685,149.701,149.685,149.701,64700000.0
2006-10-23 15:46:00,149.688,149.693,149.676,149.676,24800000.0
2006-10-23 15:47:00,149.677,149.677,149.667,149.67,59000000.0
2006-10-23 15:48:00,149.671,149.674,149.665,149.67,52800000.0
2006-10-23 15:49:00,149.662,149.667,149.648,149.659,18300000.0
2006-10-23 15:50:00,149.676,149.702,149.676,149.695,163900000.0
2006-10-23 15:51:00,149.693,149.705,149.69,149.705,63099999.0
2006-10-23 15:52:00,149.69,149.702,149.685,149.685,69999999.0
2006-10-23 15:53:00,149.688,149.693,149.688,149.688,48800001.0
2006-10-23 15:54:00,149.685,149.685,149.665,149.67,95400001.0
2006-10-23 15:55:00,149.663,149.678,149.66,149.676,76300002.0
2006-10-23 15:56:00,149.682,149.692,149.677,149.691,154199999.0
2006-10-23 15:57:00,149.702,149.702,149.685,149.685,105700002.0
2006-10-23 15:58:00,149.685,149.697,149.679,149.688,142500000.0
2006-10-23 15:59:00,149.683,149.69,149.679,149.679,44000001.0
2006-10-23 16:00:00,149.685,149.685,149.668,149.668,79200000.0
2006-10-23 16:01:00,149.678,149.687,149.672,149.687,44700000.0
2006-10-23 16:02:00,149.694,149.707,149.685,149.685,67500000.0
2006-10-23 16:03:00,149.707,149.709,149.691,149.698,94000001.0
2006-10-23 16:04:00,149.705,149.71,149.691,149.699,126600000.0
2006-10-23 16:05:00,149.702,149.711,149.697,149.711,119699997.0
2006-10-23 16:06:00,149.707,149.711,149.704,149.705,66400000.0
2006-10-23 16:07:00,149.718,149.731,149.718,149.725,34600000.0
2006-10-23 16:08:00,149.728,149.738,149.725,149.735,172400000.0
2006-10-23 16:09:00,149.724,149.742,149.719,149.742,64000000.0
2006-10-23 16:10:00,149.742,149.742,149.72,149.737,120600000.0
2006-10-23 16:11:00,149.735,149.755,149.735,149.755,116699999.0
2006-10-23 16:12:00,149.745,149.745,149.718,149.718,106300000.0
2006-10-23 16:13:00,149.711,149.711,149.699,149.699,32200000.0
2006-10-23 16:14:00,149.7,149.708,149.692,149.702,57499999.0
2006-10-23 16:15:00,149.695,149.696,149.682,149.696,27100000.0
2006-10-23 16:16:00,149.697,149.697,149.682,149.682,99100002.0
2006-10-23 16:17:00,149.699,149.71,149.695,149.702,142299999.0
2006-10-23 16:18:00,149.702,149.702,149.69,149.702,70200000.0
2006-10-23 16:19:00,149.703,149.717,149.703,149.717,60700000.0
2006-10-23 16:20:00,149.727,149.731,149.717,149.723,173900001.0
2006-10-23 16:21:00,149.717,149.717,149.701,149.704,55100000.0
2006-10-23 16:22:00,149.694,149.712,149.694,149.705,115200000.0
2006-10-23 16:23:00,149.717,149.717,149.71,149.71,90300000.0
2006-10-23 16:24:00,149.707,149.718,149.696,149.696,53599999.0
2006-10-23 16:25:00,149.702,149.704,149.697,149.698,31999999.0
2006-10-23 16:26:00,149.68,149.685,149.675,149.675,73799999.0
2006-10-23 16:27:00,149.674,149.68,149.673,149.68,41299999.0
2006-10-23 16:28:00,149.677,149.678,149.673,149.678,76300000.0
2006-10-23 16:29:00,149.675,149.687,149.675,149.679,190600000.0
2006-10-23 16:30:00,149.683,149.694,149.677,149.694,109000000.0
2006-10-23 16:31:00,149.683,149.692,149.679,149.683,153900000.0
2006-10-23 16:32:00,149.683,149.699,149.683,149.686,42800001.0
2006-10-23 16:33:00,149.688,149.715,149.678,149.715,87100000.0
2006-10-23 16:34:00,149.72,149.72,149.703,149.707,155299997.0
2006-10-23 16:35:00,149.708,149.718,149.703,149.707,140700002.0
2006-10-23 16:36:00,149.701,149.723,149.701,149.719,113799999.0
2006-10-23 16:37:00,149.718,149.721,149.713,149.713,48800001.0
2006-10-23 16:38:00,149.707,149.712,149.699,149.712,70800000.0
2006-10-23 16:39:00,149.71,149.715,149.702,149.715,175799999.0
2006-10-23 16:40:00,149.708,149.708,149.694,149.7,123899999.0
2006-10-23 16:41:00,149.708,149.708,149.691,149.697,101399999.0
2006-10-23 16:42:00,149.69,149.69,149.658,149.658,83399998.0
2006-10-23 16:43:00,149.657,149.661,149.638,149.638,165499999.0
2006-10-23 16:44:00,149.638,149.645,149.626,149.64,103800001.0
2006-10-23 16:45:00,149.632,149.632,149.616,149.616,45899999.0
2006-10-23 16:46:00,149.619,149.642,149.619,149.637,113600001.0
2006-10-23 16:47:00,149.643,149.646,149.639,149.643,67199999.0
2006-10-23 16:48:00,149.637,149.649,149.633,149.633,61600000.0
2006-10-23 16:49:00,149.639,149.639,149.625,149.63,87300000.0
2006-10-23 16:50:00,149.637,149.64,149.632,149.64,100800002.0
2006-10-23 16:51:00,149.642,149.671,149.632,149.671,175600000.0
2006-10-23 16:52:00,149.685,149.685,149.67,149.678,115400000.0
2006-10-23 16:53:00,149.686,149.686,149.675,149.678,29200000.0
2006-10-23 16:54:00,149.682,149.685,149.665,149.678,115100001.0
2006-10-23 16:55:00,149.682,149.691,149.679,149.679,112400000.0
2006-10-23 16:56:00,149.681,149.681,149.669,149.675,83900000.0
2006-10-23 16:57:00,149.678,149.697,149.678,149.697,99899998.0
2006-10-23 16:58:00,149.699,149.712,149.699,149.704,70000000.0
2006-10-23 16:59:00,149.712,149.726,149.709,149.718,79000001.0
2006-10-23 17:00:00,149.725,149.74,149.72,149.728,191699999.0
2006-10-23 17:01:00,149.721,149.728,149.721,149.728,43199999.0
2006-10-23 17:02:00,149.72,149.729,149.704,149.704,102200000.0
2006-10-23 17:03:00,149.707,149.713,149.702,149.705,128400001.0
2006-10-23 17:04:00,149.707,149.709,149.686,149.699,72000000.0
2006-10-23 17:05:00,149.692,149.694,149.663,149.663,72700000.0
2006-10-23 17:06:00,149.665,149.665,149.628,149.63,92699999.0
2006-10-23 17:07:00,149.628,149.645,149.628,149.639,76100000.0
2006-10-23 17:08:00,149.633,149.646,149.624,149.641,89600001.0
2006-10-23 17:09:00,149.651,149.672,149.651,149.669,103599998.0
2006-10-23 17:10:00,149.662,149.67,149.662,149.665,135499997.0
2006-10-23 17:11:00,149.671,149.676,149.666,149.671,123699999.0
2006-10-23 17:12:00,149.676,149.688,149.676,149.682,78799999.0
2006-10-23 17:13:00,149.672,149.673,149.658,149.658,83399999.0
2006-10-23 17:14:00,149.667,149.672,149.667,149.669,94599998.0
2006-10-23 17:15:00,149.653,149.653,149.644,149.65,88800002.0
2006-10-23 17:16:00,149.652,149.667,149.652,149.667,84199998.0
2006-10-23 17:17:00,149.667,149.68,149.66,149.68,82299999.0
2006-10-23 17:18:00,149.674,149.674,149.649,149.659,134200000.0
2006-10-23 17:19:00,149.658,149.658,149.647,149.651,119700003.0
2006-10-23 17:20:00,149.648,149.649,149.641,149.641,69400001.0
2006-10-23 17:21:00,149.651,149.663,149.651,149.651,74600001.0
2006-10-23 17:22:00,149.643,149.661,149.642,149.661,94200002.0
2006-10-23 17:23:00,149.657,149.657,149.646,149.65,80100000.0
2006-10-23 17:24:00,149.643,149.648,149.636,149.638,34600000.0
2006-10-23 17:25:00,149.655,149.67,149.655,149.67,22500000.0
2006-10-23 17:26:00,149.67,149.67,149.67,149.67,32700001.0
2006-10-23 17:27:00,149.659,149.664,149.655,149.664,76499999.0
2006-10-23 17:28:00,149.66,149.669,149.655,149.655,90600001.0
2006-10-23 17:29:00,149.648,149.648,149.638,149.647,33500000.0
2006-10-23 17:30:00,149.648,149.651,149.639,149.65,73400001.0
2006-10-23 17:31:00,149.67,149.674,149.663,149.674,81399999.0
2006-10-23 17:32:00,149.67,149.673,149.663,149.673,154700002.0
2006-10-23 17:33:00,149.667,149.677,149.667,149.671,75700000.0
2006-10-23 17:34:00,149.678,149.684,149.67,149.673,53799999.0
2006-10-23 17:35:00,149.675,149.675,149.665,149.667,52900000.0
2006-10-23 17:36:00,149.673,149.684,149.67,149.682,106899998.0
2006-10-23 17:37:00,149.685,149.685,149.667,149.68,69999999.0
2006-10-23 17:38:00,149.68,149.686,149.677,149.682,95100003.0
2006-10-23 17:39:00,149.672,149.685,149.672,149.68,80000000.0
2006-10-23 17:40:00,149.673,149.675,149.671,149.671,116000001.0
2006-10-23 17:41:00,149.668,149.668,149.649,149.654,106299999.0
2006-10-23 17:42:00,149.663,149.672,149.657,149.662,54300000.0
2006-10-23 17:43:00,149.658,149.658,149.648,149.65,38600000.0
2006-10-23 17:44:00,149.657,149.664,149.65,149.664,37600000.0
2006-10-23 17:45:00,149.668,149.668,149.651,149.66,66900000.0
2006-10-23 17:46:00,149.666,149.679,149.659,149.661,122599997.0
2006-10-23 17:47:00,149.657,149.658,149.639,149.639,67099999.0
2006-10-23 17:48:00,149.639,149.665,149.634,149.665,90799999.0
2006-10-23 17:49:00,149.653,149.659,149.65,149.659,58200001.0
2006-10-23 17:50:00,149.656,149.659,149.644,149.644,117100000.0
2006-10-23 17:51:00,149.641,149.653,149.637,149.653,128000001.0
2006-10-23 17:52:00,149.649,149.651,149.641,149.648,88199999.0
2006-10-23 17:53:00,149.645,149.651,149.641,149.643,116200000.0
2006-10-23 17:54:00,149.646,149.65,149.636,149.65,144399998.0
2006-10-23 17:55:00,149.649,149.666,149.649,149.659,79899999.0
2006-10-23 17:56:00,149.663,149.67,149.661,149.661,141399998.0
2006-10-23 17:57:00,149.658,149.658,149.647,149.647,90899999.0
2006-10-23 17:58:00,149.654,149.661,149.654,149.655,47900001.0
2006-10-23 17:59:00,149.65,149.667,149.65,149.66,44100000.0
2006-10-23 18:00:00,149.661,149.669,149.661,149.663,130800002.0
2006-10-23 18:01:00,149.656,149.67,149.656,149.666,1279199997.0
2006-10-23 18:02:00,149.67,149.67,149.67,149.67,1392899997.0
2006-10-23 18:03:00,149.66,149.67,149.66,149.66,1392899997.0
2006-10-23 18:04:00,149.673,149.685,149.668,149.68,1392899997.0
2006-10-23 18:05:00,149.679,149.683,149.665,149.675,1374599999.0
2006-10-23 18:06:00,149.675,149.678,149.662,149.675,1025899998.0
2006-10-23 18:07:00,149.674,149.69,149.674,149.685,1893000001.0
2006-10-23 18:08:00,149.689,149.703,149.685,149.701,1728299988.0
2006-10-23 18:09:00,149.702,149.702,149.681,149.69,1331499999.0
2006-10-23 18:10:00,149.696,149.707,149.682,149.682,941399999.0
2006-10-23 18:11:00,149.688,149.701,149.683,149.683,732799998.0
2006-10-23 18:12:00,149.682,149.711,149.682,149.703,1070599997.0
2006-10-23 18:13:00,149.707,149.712,149.689,149.704,1322499997.0
2006-10-23 18:14:00,149.705,149.712,149.692,149.712,1388699997.0
2006-10-23 18:15:00,149.716,149.724,149.71,149.712,1587700001.0
2006-10-23 18:16:00,149.71,149.72,149.698,149.699,1365300000.0
2006-10-23 18:17:00,149.698,149.704,149.689,149.695,653899995.0
2006-10-23 18:18:00,149.702,149.707,149.695,149.704,559699998.0
2006-10-23 18:19:00,149.707,149.714,149.697,149.697,639099999.0
2006-10-23 18:20:00,149.702,149.728,149.7,149.72,1568999992.0
2006-10-23 18:21:00,149.727,149.734,149.715,149.72,1230399996.0
2006-10-23 18:22:00,149.72,149.732,149.713,149.732,895899999.0
2006-10-23 18:23:00,149.727,149.732,149.718,149.727,1499599993.0
2006-10-23 18:24:00,149.721,149.733,149.718,149.719,1035900002.0
2006-10-23 18:25:00,149.719,149.732,149.716,149.72,1234299990.0
2006-10-23 18:26:00,149.722,149.733,149.72,149.72,878499999.0
2006-10-23 18:27:00,149.721,149.729,149.713,149.723,595599998.0
2006-10-23 18:28:00,149.732,149.732,149.716,149.718,801699990.0
2006-10-23 18:29:00,149.715,149.722,149.705,149.708,818399994.0
2006-10-23 18:30:00,149.703,149.716,149.699,149.71,447000000.0
2006-10-23 18:31:00,149.708,149.712,149.697,149.708,801700004.0
2006-10-23 18:32:00,149.707,149.709,149.69,149.693,1263499994.0
2006-10-23 18:33:00,149.685,149.692,149.666,149.675,1724599993.0
2006-10-23 18:34:00,149.674,149.678,149.662,149.663,1271099997.0
2006-10-23 18:35:00,149.667,149.675,149.659,149.67,1299899993.0
2006-10-23 18:36:00,149.674,149.697,149.674,149.686,556200000.0
2006-10-23 18:37:00,149.682,149.682,149.664,149.664,478500002.0
2006-10-23 18:38:00,149.668,149.683,149.668,149.683,312800001.0
2006-10-23 18:39:00,149.673,149.673,149.66,149.668,452300008.0
2006-10-23 18:40:00,149.666,149.677,149.662,149.667,1095200006.0
2006-10-23 18:41:00,149.674,149.692,149.673,149.692,549500004.0
2006-10-23 18:42:00,149.694,149.707,149.672,149.672,724900002.0
2006-10-23 18:43:00,149.667,149.669,149.646,149.66,197500001.0
2006-10-23 18:44:00,149.653,149.66,149.635,149.651,352100000.0
2006-10-23 18:45:00,149.65,149.655,149.639,149.65,264799998.0
2006-10-23 18:46:00,149.652,149.662,149.649,149.657,510199997.0
2006-10-23 18:47:00,149.65,149.662,149.649,149.649,121600000.0
2006-10-23 18:48:00,149.653,149.669,149.651,149.654,543300006.0
2006-10-23 18:49:00,149.647,149.665,149.647,149.653,620899994.0
2006-10-23 18:50:00,149.65,149.655,149.64,149.65,786999998.0
2006-10-23 18:51:00,149.65,149.655,149.647,149.65,591299999.0
2006-10-23 18:52:00,149.655,149.655,149.64,149.645,515299998.0
2006-10-23 18:53:00,149.647,149.661,149.645,149.656,1200099994.0
2006-10-23 18:54:00,149.653,149.653,149.63,149.638,838399992.0
2006-10-23 18:55:00,149.635,149.645,149.63,149.635,953600009.0
2006-10-23 18:56:00,149.638,149.655,149.628,149.653,486699998.0
2006-10-23 18:57:00,149.655,149.656,149.638,149.638,561200007.0
2006-10-23 18:58:00,149.637,149.646,149.614,149.625,712000006.0
2006-10-23 18:59:00,149.628,149.669,149.628,149.669,741499997.0
2006-10-23 19:00:00,149.658,149.682,149.658,149.67,301899999.0
2006-10-23 19:01:00,149.673,149.695,149.673,149.695,235600000.0
2006-10-23 19:02:00,149.697,149.707,149.693,149.697,252799999.0
2006-10-23 19:03:00,149.686,149.686,149.585,149.594,820400000.0
2006-10-23 19:04:00,149.597,149.634,149.596,149.628,441799995.0
2006-10-23 19:05:00,149.64,149.666,149.64,149.65,653100000.0
2006-10-23 19:06:00,149.656,149.672,149.652,149.667,930000003.0
2006-10-23 19:07:00,149.668,149.673,149.658,149.663,791799996.0
2006-10-23 19:08:00,149.67,149.676,149.652,149.672,656499997.0
2006-10-23 19:09:00,149.672,149.682,149.662,149.676,774800000.0
2006-10-23 19:10:00,149.683,149.683,149.666,149.67,217799994.0
2006-10-23 19:11:00,149.668,149.67,149.654,149.663,403400001.0
2006-10-23 19:12:00,149.666,149.673,149.659,149.673,392100005.0
2006-10-23 19:13:00,149.673,149.673,149.657,149.664,93000000.0
2006-10-23 19:14:00,149.656,149.656,149.628,149.643,182700000.0
2006-10-23 19:15:00,149.635,149.648,149.632,149.64,882699997.0
2006-10-23 19:16:00,149.64,149.643,149.625,149.643,353600000.0
2006-10-23 19:17:00,149.635,149.635,149.599,149.599,333899994.0
2006-10-23 19:18:00,149.601,149.613,149.599,149.609,291400000.0
2006-10-23 19:19:00,149.607,149.609,149.598,149.608,679299996.0
2006-10-23 19:20:00,149.61,149.631,149.608,149.62,379400003.0
2006-10-23 19:21:00,149.625,149.625,149.615,149.62,462199998.0
2006-10-23 19:22:00,149.62,149.62,149.615,149.615,112999999.0
2006-10-23 19:23:00,149.627,149.643,149.625,149.63,1295399994.0
2006-10-23 19:24:00,149.63,149.636,149.62,149.63,746800005.0
2006-10-23 19:25:00,149.627,149.638,149.622,149.637,656599997.0
2006-10-23 19:26:00,149.634,149.641,149.618,149.618,1138699995.0
2006-10-23 19:27:00,149.615,149.628,149.611,149.613,682699998.0
2006-10-23 19:28:00,149.612,149.622,149.607,149.612,385400002.0
2006-10-23 19:29:00,149.612,149.62,149.612,149.617,361100001.0
2006-10-23 19:30:00,149.62,149.625,149.612,149.62,604599998.0
2006-10-23 19:31:00,149.618,149.636,149.613,149.613,695799998.0
2006-10-23 19:32:00,149.605,149.619,149.602,149.609,727199998.0
2006-10-23 19:33:00,149.613,149.631,149.613,149.631,548599999.0
2006-10-23 19:34:00,149.628,149.636,149.621,149.623,767900000.0
2006-10-23 19:35:00,149.62,149.625,149.615,149.62,609700002.0
2006-10-23 19:36:00,149.628,149.633,149.62,149.622,499399996.0
2006-10-23 19:37:00,149.615,149.622,149.61,149.61,76899998.0
2006-10-23 19:38:00,149.612,149.62,149.609,149.62,607899993.0
2006-10-23 19:39:00,149.622,149.622,149.6,149.605,683200000.0
2006-10-23 19:40:00,149.605,149.605,149.588,149.599,523199998.0
2006-10-23 19:41:00,149.595,149.618,149.595,149.61,584499998.0
2006-10-23 19:42:00,149.617,149.619,149.594,149.607,442100001.0
2006-10-23 19:43:00,149.613,149.622,149.613,149.621,168599997.0
2006-10-23 19:44:00,149.627,149.646,149.627,149.639,364699997.0
2006-10-23 19:45:00,149.64,149.645,149.635,149.64,114899999.0
2006-10-23 19:46:00,149.642,149.647,149.636,149.642,402599998.0
2006-10-23 19:47:00,149.637,149.643,149.617,149.643,139700000.0
2006-10-23 19:48:00,149.645,149.649,149.632,149.646,577499998.0
2006-10-23 19:49:00,149.645,149.663,149.644,149.653,316699998.0
2006-10-23 19:50:00,149.648,149.652,149.639,149.648,393999995.0
2006-10-23 19:51:00,149.647,149.647,149.636,149.636,350400002.0
2006-10-23 19:52:00,149.644,149.661,149.644,149.655,564100004.0
2006-10-23 19:53:00,149.648,149.65,149.637,149.637,434199999.0
2006-10-23 19:54:00,149.638,149.653,149.637,149.64,241400002.0
2006-10-23 19:55:00,149.635,149.637,149.619,149.636,187899998.0
2006-10-23 19:56:00,149.639,149.639,149.627,149.631,383599997.0
2006-10-23 19:57:00,149.619,149.629,149.609,149.609,542399999.0
2006-10-23 19:58:00,149.607,149.626,149.607,149.623,538099996.0
2006-10-23 19:59:00,149.627,149.627,149.614,149.618,638300006.0
2006-10-23 20:00:00,149.625,149.63,149.61,149.611,122300001.0
2006-10-23 20:01:00,149.612,149.624,149.607,149.618,489099994.0
2006-10-23 20:02:00,149.614,149.628,149.612,149.612,293300003.0
2006-10-23 20:03:00,149.616,149.619,149.604,149.617,156299998.0
2006-10-23 20:04:00,149.622,149.635,149.619,149.623,277299998.0
2006-10-23 20:05:00,149.617,149.62,149.609,149.611,627999991.0
2006-10-23 20:06:00,149.616,149.622,149.61,149.612,565399999.0
2006-10-23 20:07:00,149.605,149.618,149.605,149.618,283100000.0
2006-10-23 20:08:00,149.633,149.636,149.578,149.618,750699995.0
2006-10-23 20:09:00,149.62,149.632,149.615,149.632,554000003.0
2006-10-23 20:10:00,149.628,149.631,149.615,149.627,361799999.0
2006-10-23 20:11:00,149.635,149.635,149.625,149.635,621999997.0
2006-10-23 20:12:00,149.629,149.636,149.623,149.629,855700000.0
2006-10-23 20:13:00,149.601,149.629,149.587,149.618,397799995.0
2006-10-23 20:14:00,149.576,149.636,149.574,149.625,434800001.0
2006-10-23 20:15:00,149.628,149.628,149.573,149.61,526999996.0
2006-10-23 20:16:00,149.621,149.633,149.595,149.613,465700001.0
2006-10-23 20:17:00,149.626,149.636,149.626,149.628,219400003.0
2006-10-23 20:18:00,149.632,149.638,149.631,149.638,179500001.0
2006-10-23 20:19:00,149.644,149.658,149.643,149.652,378899993.0
2006-10-23 20:20:00,149.659,149.669,149.659,149.661,234900001.0
2006-10-23 20:21:00,149.65,149.662,149.642,149.642,369399998.0
2006-10-23 20:22:00,149.634,149.653,149.634,149.647,396899999.0
2006-10-23 20:23:00,149.652,149.668,149.648,149.654,435599999.0
2006-10-23 20:24:00,149.659,149.66,149.653,149.66,291200002.0
2006-10-23 20:25:00,149.661,149.677,149.66,149.668,403000005.0
2006-10-23 20:26:00,149.668,149.669,149.658,149.662,351099999.0
2006-10-23 20:27:00,149.66,149.667,149.655,149.667,704600001.0
2006-10-23 20:28:00,149.658,149.66,149.65,149.66,884599992.0
2006-10-23 20:29:00,149.658,149.669,149.646,149.667,1071500007.0
2006-10-23 20:30:00,149.668,149.672,149.647,149.667,1594199995.0
2006-10-23 20:31:00,149.661,149.667,149.649,149.66,1190599993.0
2006-10-23 20:32:00,149.662,149.679,149.658,149.662,1023100001.0
2006-10-23 20:33:00,149.663,149.688,149.663,149.677,391100001.0
2006-10-23 20:34:00,149.673,149.688,149.67,149.673,463700003.0
2006-10-23 20:35:00,149.668,149.669,149.657,149.662,407800002.0
2006-10-23 20:36:00,149.654,149.656,149.641,149.644,497100005.0
2006-10-23 20:37:00,149.642,149.654,149.639,149.65,462600002.0
2006-10-23 20:38:00,149.652,149.654,149.635,149.65,757199997.0
2006-10-23 20:39:00,149.653,149.676,149.648,149.667,663700002.0
2006-10-23 20:40:00,149.666,149.678,149.666,149.672,949599999.0
2006-10-23 20:41:00,149.675,149.686,149.673,149.673,450400003.0
2006-10-23 20:42:00,149.671,149.68,149.662,149.671,382999998.0
2006-10-23 20:43:00,149.668,149.682,149.661,149.668,475200002.0
2006-10-23 20:44:00,149.668,149.68,149.661,149.67,708800002.0
2006-10-23 20:45:00,149.67,149.68,149.655,149.655,774800005.0
2006-10-23 20:46:00,149.664,149.674,149.661,149.67,976699995.0
2006-10-23 20:47:00,149.667,149.69,149.662,149.664,958400005.0
2006-10-23 20:48:00,149.665,149.674,149.655,149.655,733400000.0
2006-10-23 20:49:00,149.66,149.665,149.652,149.664,306800001.0
2006-10-23 20:50:00,149.664,149.68,149.664,149.672,1443599995.0
2006-10-23 20:51:00,149.67,149.683,149.666,149.683,607299996.0
2006-10-23 20:52:00,149.686,149.697,149.685,149.69,136300000.0
2006-10-23 20:53:00,149.695,149.702,149.687,149.697,647099996.0
2006-10-23 20:54:00,149.689,149.697,149.683,149.687,209700002.0
2006-10-23 20:55:00,149.678,149.689,149.667,149.67,699100000.0
2006-10-23 20:56:00,149.671,149.69,149.671,149.671,971100002.0
2006-10-23 20:57:00,149.677,149.69,149.67,149.687,875700001.0
2006-10-23 20:58:00,149.692,149.694,149.667,149.675,1362899988.0
2006-10-23 20:59:00,149.678,149.714,149.678,149.705,1381800002.0
2006-10-23 21:00:00,149.706,149.722,149.704,149.71,1122999996.0
2006-10-23 21:01:00,149.71,149.71,149.687,149.701,915299997.0
2006-10-23 21:02:00,149.695,149.716,149.695,149.705,578100004.0
2006-10-23 21:03:00,149.704,149.719,149.698,149.7,842100002.0
2006-10-23 21:04:00,149.7,149.704,149.69,149.698,525799995.0
2006-10-23 21:05:00,149.7,149.709,149.692,149.709,478299999.0
2006-10-23 21:06:00,149.705,149.71,149.697,149.702,506899997.0
2006-10-23 21:07:00,149.705,149.708,149.694,149.705,442699999.0
2006-10-23 21:08:00,149.703,149.708,149.692,149.695,307799998.0
2006-10-23 21:09:00,149.704,149.704,149.693,149.695,163799999.0
2006-10-23 21:10:00,149.7,149.711,149.698,149.705,397400000.0
2006-10-23 21:11:00,149.7,149.705,149.692,149.692,243299998.0
2006-10-23 21:12:00,149.694,149.708,149.694,149.702,390099999.0
2006-10-23 21:13:00,149.689,149.703,149.681,149.682,647799996.0
2006-10-23 21:14:00,149.703,149.719,149.697,149.717,796499998.0
2006-10-23 21:15:00,149.712,149.729,149.711,149.725,767900000.0
2006-10-23 21:16:00,149.723,149.731,149.716,149.728,555999998.0
2006-10-23 21:17:00,149.72,149.737,149.72,149.723,812599993.0
2006-10-23 21:18:00,149.723,149.726,149.72,149.726,306800000.0
2006-10-23 21:19:00,149.723,149.734,149.714,149.724,580500000.0
2006-10-23 21:20:00,149.73,149.735,149.723,149.728,1051399999.0
2006-10-23 21:21:00,149.73,149.744,149.73,149.73,603300000.0
2006-10-23 21:22:00,149.725,149.74,149.714,149.73,917599994.0
2006-10-23 21:23:00,149.732,149.748,149.732,149.739,672500002.0
2006-10-23 21:24:00,149.737,149.749,149.733,149.743,568299995.0
2006-10-23 21:25:00,149.746,149.753,149.735,149.75,756100000.0
2006-10-23 21:26:00,149.738,149.745,149.733,149.736,395099998.0
2006-10-23 21:27:00,149.74,149.745,149.732,149.745,208400001.0
2006-10-23 21:28:00,149.737,149.74,149.731,149.731,83400000.0
2006-10-23 21:29:00,149.725,149.727,149.713,149.716,155800000.0
2006-10-23 21:30:00,149.71,149.728,149.709,149.71,245999998.0
2006-10-23 21:31:00,149.706,149.725,149.706,149.725,76700001.0
2006-10-23 21:32:00,149.73,149.734,149.721,149.726,713300001.0
2006-10-23 21:33:00,149.721,149.721,149.712,149.712,122799999.0
2006-10-23 21:34:00,149.711,149.72,149.709,149.715,229900001.0
2006-10-23 21:35:00,149.707,149.713,149.696,149.708,303899999.0
2006-10-23 21:36:00,149.71,149.713,149.705,149.705,306199997.0
2006-10-23 21:37:00,149.709,149.711,149.702,149.707,66000000.0
2006-10-23 21:38:00,149.712,149.718,149.709,149.712,201100001.0
2006-10-23 21:39:00,149.707,149.708,149.694,149.708,236199999.0
2006-10-23 21:40:00,149.708,149.715,149.702,149.715,297599999.0
2006-10-23 21:41:00,149.713,149.713,149.699,149.703,113300003.0
2006-10-23 21:42:00,149.716,149.725,149.705,149.725,146100000.0
2006-10-23 21:43:00,149.72,149.723,149.708,149.712,267600003.0
2006-10-23 21:44:00,149.706,149.712,149.698,149.706,536000003.0
2006-10-23 21:45:00,149.71,149.715,149.707,149.71,350900001.0
2006-10-23 21:46:00,149.708,149.715,149.701,149.705,382600002.0
2006-10-23 21:47:00,149.714,149.738,149.714,149.717,420399996.0
2006-10-23 21:48:00,149.709,149.718,149.709,149.718,153999997.0
2006-10-23 21:49:00,149.709,149.72,149.709,149.713,170999998.0
2006-10-23 21:50:00,149.718,149.723,149.718,149.723,87699999.0
2006-10-23 21:51:00,149.723,149.731,149.723,149.725,132200002.0
2006-10-23 21:52:00,149.716,149.732,149.716,149.723,78400000.0
2006-10-23 21:53:00,149.724,149.728,149.721,149.723,90100000.0
2006-10-23 21:54:00,149.729,149.733,149.723,149.723,186300003.0
2006-10-23 21:55:00,149.725,149.725,149.717,149.72,27200000.0
2006-10-23 21:56:00,149.715,149.715,149.711,149.715,54200001.0
2006-10-23 21:57:00,149.72,149.725,149.715,149.715,56800000.0
2006-10-23 21:58:00,149.71,149.722,149.71,149.722,77100000.0
2006-10-23 21:59:00,149.72,149.727,149.719,149.72,139199999.0
2006-10-23 22:00:00,149.72,149.725,149.717,149.72,159100000.0
2006-10-23 22:01:00,149.72,149.724,149.707,149.71,423800003.0
2006-10-23 22:02:00,149.716,149.732,149.715,149.724,489599996.0
2006-10-23 22:03:00,149.733,149.741,149.732,149.738,103300001.0
2006-10-23 22:04:00,149.743,149.743,149.73,149.732,310199999.0
2006-10-23 22:05:00,149.732,149.741,149.732,149.74,144500000.0
2006-10-23 22:06:00,149.737,149.739,149.729,149.739,76400000.0
2006-10-23 22:07:00,149.738,149.738,149.725,149.731,76099999.0
2006-10-23 22:08:00,149.741,149.741,149.723,149.728,185499996.0
2006-10-23 22:09:00,149.718,149.718,149.71,149.71,55800000.0
2006-10-23 22:10:00,149.712,149.719,149.712,149.719,76599999.0
2006-10-23 22:11:00,149.715,149.725,149.715,149.72,83400000.0
2006-10-23 22:12:00,149.717,149.725,149.717,149.72,93500000.0
2006-10-23 22:13:00,149.723,149.73,149.719,149.724,81000001.0
2006-10-23 22:14:00,149.722,149.722,149.707,149.715,123799999.0
2006-10-23 22:15:00,149.719,149.723,149.705,149.705,146899999.0
2006-10-23 22:16:00,149.711,149.723,149.711,149.723,197000002.0
2006-10-23 22:17:00,149.723,149.723,149.72,149.72,85600002.0
2006-10-23 22:18:00,149.717,149.717,149.711,149.711,103400001.0
2006-10-23 22:19:00,149.713,149.72,149.713,149.719,119899998.0
2006-10-23 22:20:00,149.719,149.725,149.717,149.718,179199998.0
2006-10-23 22:21:00,149.725,149.725,149.72,149.723,39300000.0
2006-10-23 22:22:00,149.72,149.72,149.71,149.71,237600001.0
2006-10-23 22:23:00,149.711,149.719,149.71,149.713,241800001.0
2006-10-23 22:24:00,149.711,149.717,149.711,149.717,163500002.0
2006-10-23 22:25:00,149.719,149.729,149.719,149.724,282700001.0
2006-10-23 22:26:00,149.725,149.729,149.718,149.718,160399997.0
2006-10-23 22:27:00,149.715,149.727,149.713,149.723,513699997.0
2006-10-23 22:28:00,149.725,149.728,149.72,149.725,230700000.0
2006-10-23 22:29:00,149.726,149.726,149.714,149.714,53600001.0
2006-10-23 22:30:00,149.715,149.724,149.715,149.72,37700000.0
2006-10-23 22:31:00,149.719,149.729,149.713,149.713,191500001.0
2006-10-23 22:32:00,149.711,149.713,149.705,149.713,184700001.0
2006-10-23 22:33:00,149.72,149.724,149.707,149.716,172900000.0
2006-10-23 22:34:00,149.715,149.727,149.707,149.727,165499999.0
2006-10-23 22:35:00,149.724,149.724,149.716,149.718,117800002.0
2006-10-23 22:36:00,149.722,149.727,149.708,149.715,318300002.0
2006-10-23 22:37:00,149.715,149.72,149.712,149.715,275999997.0
2006-10-23 22:38:00,149.711,149.721,149.711,149.715,248999994.0
2006-10-23 22:39:00,149.715,149.72,149.712,149.715,206099998.0
2006-10-23 22:40:00,149.715,149.728,149.712,149.727,273900002.0
2006-10-23 22:41:00,149.73,149.73,149.722,149.722,156800000.0
2006-10-23 22:42:00,149.729,149.731,149.715,149.723,326599997.0
2006-10-23 22:43:00,149.728,149.728,149.71,149.71,93400001.0
2006-10-23 22:44:00,149.714,149.729,149.714,149.721,208299998.0
2006-10-23 22:45:00,149.721,149.722,149.71,149.72,225199997.0
2006-10-23 22:46:00,149.725,149.725,149.719,149.722,79500000.0
2006-10-23 22:47:00,149.726,149.726,149.716,149.724,66500000.0
2006-10-23 22:48:00,149.723,149.723,149.707,149.715,282000001.0
2006-10-23 22:49:00,149.715,149.738,149.714,149.738,238299999.0
2006-10-23 22:50:00,149.737,149.737,149.725,149.732,182800002.0
2006-10-23 22:51:00,149.733,149.738,149.727,149.728,138999999.0
2006-10-23 22:52:00,149.727,149.735,149.726,149.732,192600000.0
2006-10-23 22:53:00,149.732,149.75,149.732,149.745,245499999.0
2006-10-23 22:54:00,149.744,149.756,149.74,149.756,167400000.0
2006-10-23 22:55:00,149.755,149.766,149.755,149.755,139899996.0
2006-10-23 22:56:00,149.76,149.76,149.752,149.76,92999999.0
2006-10-23 22:57:00,149.756,149.761,149.755,149.755,112999999.0
2006-10-23 22:58:00,149.759,149.761,149.752,149.755,99999999.0
2006-10-23 22:59:00,149.756,149.759,149.738,149.753,156000003.0
2006-10-23 23:00:00,149.76,149.76,149.744,149.753,90400000.0
2006-10-23 23:01:00,149.76,149.771,149.755,149.771,189100000.0
2006-10-23 23:02:00,149.762,149.762,149.744,149.75,105700002.0
2006-10-23 23:03:00,149.758,149.761,149.745,149.745,67900000.0
2006-10-23 23:04:00,149.752,149.754,149.737,149.751,95699999.0
2006-10-23 23:05:00,149.746,149.753,149.744,149.749,159399999.0
2006-10-23 23:06:00,149.76,149.764,149.759,149.762,35900000.0
2006-10-23 23:07:00,149.76,149.76,149.738,149.753,106500003.0
2006-10-23 23:08:00,149.746,149.754,149.738,149.738,96300001.0
2006-10-23 23:09:00,149.741,149.747,149.737,149.747,52600000.0
2006-10-23 23:10:00,149.743,149.758,149.743,149.756,37600000.0
2006-10-23 23:11:00,149.748,149.748,149.748,149.748,38299999.0
2006-10-23 23:12:00,149.753,149.753,149.741,149.744,84599998.0
2006-10-23 23:13:00,149.74,149.747,149.735,149.735,61899999.0
2006-10-23 23:14:00,149.735,149.735,149.719,149.735,94499999.0
2006-10-23 23:15:00,149.742,149.744,149.72,149.72,36800000.0
2006-10-23 23:16:00,149.728,149.739,149.722,149.731,116099999.0
2006-10-23 23:17:00,149.728,149.728,149.726,149.728,18400000.0
2006-10-23 23:18:00,149.695,149.713,149.687,149.703,58100000.0
2006-10-23 23:19:00,149.719,149.719,149.708,149.711,27500000.0
2006-10-23 23:20:00,149.718,149.718,149.708,149.708,75200001.0
2006-10-23 23:21:00,149.71,149.715,149.703,149.707,63999999.0
2006-10-23 23:22:00,149.711,149.72,149.705,149.712,127600000.0
2006-10-23 23:23:00,149.71,149.715,149.703,149.71,104599999.0
2006-10-23 23:24:00,149.702,149.715,149.702,149.715,42300000.0
2006-10-23 23:25:00,149.71,149.71,149.702,149.702,53499998.0
2006-10-23 23:26:00,149.703,149.707,149.698,149.703,105499997.0
2006-10-23 23:27:00,149.71,149.71,149.705,149.705,42000001.0
2006-10-23 23:28:00,149.708,149.709,149.703,149.703,67899998.0
2006-10-23 23:29:00,149.698,149.712,149.698,149.712,180600001.0
2006-10-23 23:30:00,149.714,149.714,149.708,149.711,85499999.0
2006-10-23 23:31:00,149.716,149.721,149.709,149.709,83400000.0
2006-10-23 23:32:00,149.708,149.727,149.708,149.72,142299997.0
2006-10-23 23:33:00,149.712,149.723,149.71,149.723,45600000.0
2006-10-23 23:34:00,149.723,149.726,149.719,149.72,102300002.0
2006-10-23 23:35:00,149.723,149.723,149.709,149.722,37300000.0
2006-10-23 23:36:00,149.727,149.749,149.727,149.734,117400001.0
2006-10-23 23:37:00,149.739,149.739,149.723,149.738,77200000.0
2006-10-23 23:38:00,149.738,149.746,149.732,149.735,119200000.0
2006-10-23 23:39:00,149.744,149.746,149.742,149.746,59900000.0
2006-10-23 23:40:00,149.74,149.745,149.729,149.745,67200000.0
2006-10-23 23:41:00,149.738,149.756,149.738,149.756,48800000.0
2006-10-23 23:42:00,149.754,149.758,149.74,149.758,75599999.0
2006-10-23 23:43:00,149.755,149.761,149.752,149.758,173900003.0
2006-10-23 23:44:00,149.753,149.756,149.746,149.75,100499998.0
2006-10-23 23:45:00,149.735,149.745,149.735,149.742,107900000.0
2006-10-23 23:46:00,149.74,149.75,149.74,149.745,21600000.0
2006-10-23 23:47:00,149.748,149.754,149.743,149.746,71700001.0
2006-10-23 23:48:00,149.741,149.756,149.74,149.756,33800000.0
2006-10-23 23:49:00,149.757,149.757,149.749,149.749,97500000.0
2006-10-23 23:50:00,149.762,149.764,149.739,149.759,138099999.0
2006-10-23 23:51:00,149.75,149.761,149.75,149.754,80200000.0
2006-10-23 23:52:00,149.742,149.748,149.73,149.736,103100001.0
2006-10-23 23:53:00,149.734,149.744,149.729,149.739,75900000.0
2006-10-23 23:54:00,149.748,149.748,149.729,149.733,65300000.0
2006-10-23 23:55:00,149.723,149.744,149.723,149.733,114899997.0
2006-10-23 23:56:00,149.741,149.749,149.723,149.735,105700001.0
2006-10-23 23:57:00,149.738,149.739,149.716,149.732,137900002.0
2006-10-23 23:58:00,149.734,149.734,149.714,149.723,136400002.0
2006-10-23 23:59:00,149.73,149.735,149.727,149.735,104299998.0
2006-10-24 00:00:00,149.722,149.735,149.722,149.73,82899998.0
2006-10-24 00:01:00,149.723,149.723,149.714,149.714,29400001.0
2006-10-24 00:02:00,149.718,149.724,149.712,149.715,68000000.0
2006-10-24 00:03:00,149.711,149.711,149.684,149.685,98700002.0
2006-10-24 00:04:00,149.689,149.689,149.679,149.682,52700000.0
2006-10-24 00:05:00,149.682,149.691,149.673,149.691,54000000.0
2006-10-24 00:06:00,149.687,149.691,149.687,149.691,81100001.0
2006-10-24 00:07:00,149.694,149.697,149.688,149.69,62100000.0
2006-10-24 00:08:00,149.683,149.688,149.679,149.679,126999999.0
2006-10-24 00:09:00,149.692,149.699,149.682,149.684,133099998.0
2006-10-24 00:10:00,149.686,149.698,149.686,149.697,110100003.0
2006-10-24 00:11:00,149.691,149.691,149.691,149.691,38599998.0
2006-10-24 00:12:00,149.705,149.712,149.701,149.71,51700000.0
2006-10-24 00:13:00,149.702,149.705,149.7,149.702,75000000.0
2006-10-24 00:14:00,149.702,149.702,149.692,149.694,39300001.0
2006-10-24 00:15:00,149.691,149.691,149.672,149.674,111800001.0
2006-10-24 00:16:00,149.679,149.692,149.674,149.689,117499999.0
2006-10-24 00:17:00,149.695,149.695,149.69,149.695,96999998.0
2006-10-24 00:18:00,149.691,149.701,149.691,149.693,52300000.0
2006-10-24 00:19:00,149.69,149.706,149.69,149.703,96299998.0
2006-10-24 00:20:00,149.703,149.712,149.697,149.705,102000001.0
2006-10-24 00:21:00,149.702,149.71,149.702,149.705,65099999.0
2006-10-24 00:22:00,149.704,149.709,149.702,149.705,170999997.0
2006-10-24 00:23:00,149.708,149.708,149.701,149.701,73499998.0
2006-10-24 00:24:00,149.705,149.71,149.696,149.696,118600002.0
2006-10-24 00:25:00,149.705,149.71,149.701,149.71,73300001.0
2006-10-24 00:26:00,149.705,149.71,149.705,149.708,62200000.0
2006-10-24 00:27:00,149.705,149.709,149.693,149.697,73600000.0
2006-10-24 00:28:00,149.699,149.715,149.695,149.695,151200000.0
2006-10-24 00:29:00,149.718,149.721,149.713,149.72,78000000.0
2006-10-24 00:30:00,149.72,149.728,149.704,149.704,129499999.0
2006-10-24 00:31:00,149.7,149.724,149.7,149.719,52600001.0
2006-10-24 00:32:00,149.72,149.72,149.716,149.716,13600000.0
2006-10-24 00:33:00,149.702,149.703,149.66,149.693,134100002.0
2006-10-24 00:34:00,149.71,149.715,149.705,149.705,152899999.0
2006-10-24 00:35:00,149.706,149.713,149.703,149.713,49100000.0
2006-10-24 00:36:00,149.703,149.712,149.695,149.703,220199999.0
2006-10-24 00:37:00,149.705,149.716,149.705,149.716,62599999.0
2006-10-24 00:38:00,149.71,149.715,149.702,149.702,127100000.0
2006-10-24 00:39:00,149.703,149.72,149.701,149.72,77300000.0
2006-10-24 00:40:00,149.714,149.719,149.708,149.715,96600000.0
2006-10-24 00:41:00,149.717,149.724,149.717,149.719,67300002.0
2006-10-24 00:42:00,149.715,149.723,149.712,149.712,114700000.0
2006-10-24 00:43:00,149.718,149.722,149.708,149.71,143100003.0
2006-10-24 00:44:00,149.709,149.71,149.698,149.71,80900001.0
2006-10-24 00:45:00,149.715,149.718,149.711,149.711,59100000.0
2006-10-24 00:46:00,149.71,149.71,149.705,149.705,95000000.0
2006-10-24 00:47:00,149.705,149.708,149.695,149.704,61099999.0
2006-10-24 00:48:00,149.708,149.713,149.695,149.713,129300001.0
2006-10-24 00:49:00,149.702,149.709,149.7,149.701,85699999.0
2006-10-24 00:50:00,149.702,149.707,149.695,149.702,100200000.0
2006-10-24 00:51:00,149.708,149.712,149.699,149.702,112900001.0
2006-10-24 00:52:00,149.7,149.713,149.699,149.705,61400000.0
2006-10-24 00:53:00,149.707,149.707,149.701,149.701,23100000.0
2006-10-24 00:54:00,149.701,149.711,149.7,149.701,135800002.0
2006-10-24 00:55:00,149.695,149.705,149.695,149.698,133700002.0
2006-10-24 00:56:00,149.7,149.705,149.695,149.7,96899998.0
2006-10-24 00:57:00,149.698,149.705,149.695,149.697,58700000.0
2006-10-24 00:58:00,149.706,149.718,149.702,149.708,63199999.0
2006-10-24 00:59:00,149.7,149.713,149.677,149.683,83099999.0
2006-10-24 01:00:00,149.705,149.715,149.705,149.71,49800000.0
2006-10-24 01:01:00,149.705,149.71,149.693,149.71,86000000.0
2006-10-24 01:02:00,149.714,149.723,149.707,149.723,146200002.0
2006-10-24 01:03:00,149.715,149.725,149.715,149.725,31100000.0
2006-10-24 01:04:00,149.748,149.748,149.692,149.703,211999999.0
2006-10-24 01:05:00,149.724,149.731,149.714,149.719,87700000.0
2006-10-24 01:06:00,149.707,149.723,149.707,149.717,67000000.0
2006-10-24 01:07:00,149.724,149.724,149.713,149.719,110000001.0
2006-10-24 01:08:00,149.715,149.728,149.715,149.718,76400001.0
2006-10-24 01:09:00,149.722,149.727,149.72,149.727,100600000.0
2006-10-24 01:10:00,149.723,149.723,149.709,149.709,124999999.0
2006-10-24 01:11:00,149.718,149.725,149.713,149.713,97099999.0
2006-10-24 01:12:00,149.72,149.731,149.72,149.73,108899998.0
2006-10-24 01:13:00,149.732,149.738,149.731,149.738,74400000.0
2006-10-24 01:14:00,149.74,149.745,149.732,149.732,52700000.0
2006-10-24 01:15:00,149.745,149.745,149.738,149.738,95700003.0
2006-10-24 01:16:00,149.745,149.745,149.735,149.745,163299998.0
2006-10-24 01:17:00,149.735,149.738,149.726,149.729,137900002.0
2006-10-24 01:18:00,149.747,149.755,149.747,149.75,96099999.0
2006-10-24 01:19:00,149.737,149.737,149.727,149.727,80000001.0
2006-10-24 01:20:00,149.732,149.736,149.721,149.73,131900003.0
2006-10-24 01:21:00,149.721,149.73,149.717,149.717,99099998.0
2006-10-24 01:22:00,149.72,149.734,149.72,149.722,83900001.0
2006-10-24 01:23:00,149.733,149.755,149.733,149.755,89200002.0
2006-10-24 01:24:00,149.742,149.742,149.72,149.72,80600001.0
2006-10-24 01:25:00,149.733,149.752,149.733,149.752,148100002.0
2006-10-24 01:26:00,149.743,149.768,149.743,149.765,183000000.0
2006-10-24 01:27:00,149.772,149.772,149.763,149.763,84200001.0
2006-10-24 01:28:00,149.755,149.766,149.752,149.762,52199999.0
2006-10-24 01:29:00,149.78,149.789,149.778,149.778,50400000.0
2006-10-24 01:30:00,149.77,149.775,149.762,149.775,122800001.0
2006-10-24 01:31:00,149.767,149.777,149.765,149.774,142300000.0
2006-10-24 01:32:00,149.762,149.771,149.762,149.77,53100000.0
2006-10-24 01:33:00,149.766,149.771,149.752,149.766,122999998.0
2006-10-24 01:34:00,149.774,149.777,149.758,149.768,70200000.0
2006-10-24 01:35:00,149.78,149.78,149.756,149.771,129399999.0
2006-10-24 01:36:00,149.768,149.772,149.766,149.769,81300000.0
2006-10-24 01:37:00,149.76,149.765,149.757,149.757,112000000.0
2006-10-24 01:38:00,149.757,149.759,149.751,149.757,77100001.0
2006-10-24 01:39:00,149.77,149.777,149.764,149.765,148900000.0
2006-10-24 01:40:00,149.76,149.764,149.757,149.762,123900002.0
2006-10-24 01:41:00,149.755,149.755,149.735,149.735,37600000.0
2006-10-24 01:42:00,149.737,149.745,149.732,149.74,117099999.0
2006-10-24 01:43:00,149.733,149.743,149.728,149.74,68500000.0
2006-10-24 01:44:00,149.744,149.766,149.744,149.744,98000001.0
2006-10-24 01:45:00,149.747,149.76,149.735,149.752,80400000.0
2006-10-24 01:46:00,149.76,149.762,149.757,149.762,37300000.0
2006-10-24 01:47:00,149.747,149.747,149.724,149.735,65700000.0
2006-10-24 01:48:00,149.755,149.764,149.747,149.757,96199998.0
2006-10-24 01:49:00,149.76,149.765,149.752,149.76,129299999.0
2006-10-24 01:50:00,149.751,149.766,149.751,149.766,84699999.0
2006-10-24 01:51:00,149.768,149.769,149.76,149.769,63700001.0
2006-10-24 01:52:00,149.763,149.763,149.742,149.749,53500000.0
2006-10-24 01:53:00,149.748,149.752,149.74,149.75,128300000.0
2006-10-24 01:54:00,149.754,149.754,149.738,149.738,54000000.0
2006-10-24 01:55:00,149.757,149.757,149.724,149.724,88700000.0
2006-10-24 01:56:00,149.716,149.736,149.716,149.731,178999997.0
2006-10-24 01:57:00,149.733,149.735,149.731,149.733,87400002.0
2006-10-24 01:58:00,149.737,149.737,149.725,149.728,43200000.0
2006-10-24 01:59:00,149.72,149.733,149.716,149.73,93999998.0
2006-10-24 02:00:00,149.733,149.737,149.719,149.733,116999999.0
2006-10-24 02:01:00,149.743,149.743,149.735,149.735,65300000.0
2006-10-24 02:02:00,149.733,149.741,149.72,149.734,64699999.0
2006-10-24 02:03:00,149.736,149.736,149.72,149.733,73000001.0
2006-10-24 02:04:00,149.73,149.734,149.698,149.698,112600000.0
2006-10-24 02:05:00,149.685,149.709,149.685,149.701,35200000.0
2006-10-24 02:06:00,149.71,149.718,149.689,149.689,126600001.0
2006-10-24 02:07:00,149.687,149.687,149.658,149.658,110000000.0
2006-10-24 02:08:00,149.661,149.668,149.661,149.666,58400000.0
2006-10-24 02:09:00,149.682,149.695,149.682,149.695,49600001.0
2006-10-24 02:10:00,149.701,149.708,149.693,149.695,57500000.0
2006-10-24 02:11:00,149.693,149.72,149.693,149.72,63600001.0
2006-10-24 02:12:00,149.709,149.709,149.69,149.697,82099998.0
2006-10-24 02:13:00,149.689,149.689,149.659,149.659,50299999.0
2006-10-24 02:14:00,149.659,149.686,149.659,149.673,92099999.0
2006-10-24 02:15:00,149.667,149.667,149.647,149.657,55200000.0
2006-10-24 02:16:00,149.656,149.656,149.645,149.645,60400000.0
2006-10-24 02:17:00,149.644,149.648,149.636,149.648,66400002.0
2006-10-24 02:18:00,149.647,149.67,149.647,149.665,76700001.0
2006-10-24 02:19:00,149.658,149.66,149.649,149.651,109499998.0
2006-10-24 02:20:00,149.665,149.68,149.664,149.664,97699999.0
2006-10-24 02:21:00,149.656,149.666,149.655,149.655,96499999.0
2006-10-24 02:22:00,149.657,149.667,149.653,149.653,71499999.0
2006-10-24 02:23:00,149.655,149.664,149.647,149.647,60400000.0
2006-10-24 02:24:00,149.658,149.663,149.649,149.663,48800000.0
2006-10-24 02:25:00,149.653,149.658,149.653,149.658,62400000.0
2006-10-24 02:26:00,149.66,149.667,149.66,149.667,38900000.0
2006-10-24 02:27:00,149.666,149.666,149.649,149.659,37100000.0
2006-10-24 02:28:00,149.658,149.665,149.658,149.66,37700000.0
2006-10-24 02:29:00,149.654,149.666,149.652,149.652,166399998.0
2006-10-24 02:30:00,149.65,149.656,149.65,149.653,96900000.0
2006-10-24 02:31:00,149.66,149.676,149.654,149.676,70400001.0
2006-10-24 02:32:00,149.682,149.683,149.657,149.66,82100001.0
2006-10-24 02:33:00,149.658,149.658,149.653,149.658,64100002.0
2006-10-24 02:34:00,149.65,149.656,149.647,149.656,86700002.0
2006-10-24 02:35:00,149.662,149.678,149.662,149.675,100900000.0
2006-10-24 02:36:00,149.678,149.684,149.668,149.679,149300004.0
2006-10-24 02:37:00,149.687,149.688,149.683,149.688,52800000.0
2006-10-24 02:38:00,149.689,149.689,149.672,149.684,56000000.0
2006-10-24 02:39:00,149.682,149.687,149.682,149.687,7500000.0
2006-10-24 02:40:00,149.686,149.686,149.672,149.672,94400001.0
2006-10-24 02:41:00,149.672,149.678,149.668,149.67,73200000.0
2006-10-24 02:42:00,149.658,149.658,149.647,149.653,113299997.0
2006-10-24 02:43:00,149.643,149.654,149.641,149.651,117100002.0
2006-10-24 02:44:00,149.653,149.665,149.65,149.65,161000000.0
2006-10-24 02:45:00,149.652,149.656,149.648,149.651,108999999.0
2006-10-24 02:46:00,149.644,149.651,149.636,149.636,140500001.0
2006-10-24 02:47:00,149.646,149.653,149.631,149.644,111099999.0
2006-10-24 02:48:00,149.649,149.674,149.649,149.671,48000000.0
2006-10-24 02:49:00,149.674,149.677,149.668,149.668,97499999.0
2006-10-24 02:50:00,149.671,149.673,149.67,149.67,89499999.0
2006-10-24 02:51:00,149.661,149.671,149.661,149.667,108600003.0
2006-10-24 02:52:00,149.674,149.683,149.671,149.678,108300004.0
2006-10-24 02:53:00,149.67,149.676,149.659,149.676,160400003.0
2006-10-24 02:54:00,149.68,149.682,149.667,149.68,131200000.0
2006-10-24 02:55:00,149.683,149.686,149.67,149.686,137299997.0
2006-10-24 02:56:00,149.685,149.692,149.677,149.684,146799999.0
2006-10-24 02:57:00,149.699,149.705,149.699,149.702,97600000.0
2006-10-24 02:58:00,149.699,149.701,149.687,149.697,109400001.0
2006-10-24 02:59:00,149.7,149.708,149.693,149.693,66400000.0
2006-10-24 03:00:00,149.701,149.701,149.689,149.689,31500000.0
2006-10-24 03:01:00,149.702,149.702,149.694,149.697,141199999.0
2006-10-24 03:02:00,149.688,149.688,149.666,149.67,135000001.0
2006-10-24 03:03:00,149.667,149.674,149.66,149.674,108099997.0
2006-10-24 03:04:00,149.67,149.67,149.67,149.67,17600000.0
2006-10-24 03:05:00,149.673,149.681,149.673,149.673,134300001.0
2006-10-24 03:06:00,149.667,149.678,149.667,149.668,55600000.0
2006-10-24 03:07:00,149.669,149.674,149.665,149.671,59600000.0
2006-10-24 03:08:00,149.671,149.678,149.658,149.66,177699998.0
2006-10-24 03:09:00,149.663,149.664,149.654,149.655,49300002.0
2006-10-24 03:10:00,149.666,149.666,149.64,149.64,108999999.0
2006-10-24 03:11:00,149.642,149.647,149.639,149.64,83800001.0
2006-10-24 03:12:00,149.634,149.651,149.633,149.637,100200002.0
2006-10-24 03:13:00,149.637,149.637,149.63,149.63,57399998.0
2006-10-24 03:14:00,149.633,149.642,149.633,149.642,8800000.0
2006-10-24 03:15:00,149.652,149.652,149.632,149.647,23100000.0
2006-10-24 03:16:00,149.646,149.646,149.633,149.64,81300001.0
2006-10-24 03:17:00,149.647,149.647,149.628,149.629,89900001.0
2006-10-24 03:18:00,149.623,149.635,149.623,149.635,51900000.0
2006-10-24 03:19:00,149.637,149.637,149.619,149.619,85900001.0
2006-10-24 03:20:00,149.618,149.63,149.617,149.619,86999998.0
2006-10-24 03:21:00,149.634,149.648,149.63,149.63,60000000.0
2006-10-24 03:22:00,149.625,149.63,149.618,149.63,182200001.0
2006-10-24 03:23:00,149.622,149.637,149.619,149.621,107200001.0
2006-10-24 03:24:00,149.628,149.638,149.621,149.636,131300000.0
2006-10-24 03:25:00,149.642,149.653,149.639,149.648,84499999.0
2006-10-24 03:26:00,149.645,149.652,149.637,149.645,78999999.0
2006-10-24 03:27:00,149.643,149.653,149.642,149.653,110599998.0
2006-10-24 03:28:00,149.646,149.654,149.644,149.652,93500000.0
2006-10-24 03:29:00,149.651,149.658,149.651,149.658,146199996.0
2006-10-24 03:30:00,149.655,149.665,149.655,149.665,94400001.0
2006-10-24 03:31:00,149.657,149.672,149.655,149.671,151300001.0
2006-10-24 03:32:00,149.667,149.669,149.659,149.666,148099999.0
2006-10-24 03:33:00,149.675,149.685,149.671,149.671,66300000.0
2006-10-24 03:34:00,149.682,149.698,149.682,149.691,46400000.0
2006-10-24 03:35:00,149.69,149.7,149.684,149.684,52099999.0
2006-10-24 03:36:00,149.693,149.711,149.693,149.697,122799999.0
2006-10-24 03:37:00,149.702,149.711,149.695,149.701,91800001.0
2006-10-24 03:38:00,149.702,149.708,149.701,149.708,51900002.0
2006-10-24 03:39:00,149.717,149.717,149.694,149.705,133699999.0
2006-10-24 03:40:00,149.696,149.727,149.696,149.727,60299999.0
2006-10-24 03:41:00,149.731,149.734,149.723,149.728,39300000.0
2006-10-24 03:42:00,149.742,149.771,149.742,149.762,151200002.0
2006-10-24 03:43:00,149.762,149.766,149.743,149.753,100500001.0
2006-10-24 03:44:00,149.751,149.752,149.74,149.74,48200000.0
2006-10-24 03:45:00,149.743,149.747,149.739,149.746,89600002.0
2006-10-24 03:46:00,149.742,149.75,149.732,149.739,100999998.0
2006-10-24 03:47:00,149.733,149.74,149.719,149.722,50799999.0
2006-10-24 03:48:00,149.722,149.736,149.722,149.736,34100000.0
2006-10-24 03:49:00,149.731,149.731,149.725,149.728,36200000.0
2006-10-24 03:50:00,149.719,149.734,149.719,149.731,60000000.0
2006-10-24 03:51:00,149.732,149.74,149.717,149.717,49600001.0
2006-10-24 03:52:00,149.708,149.724,149.704,149.724,42500000.0
2006-10-24 03:53:00,149.726,149.742,149.715,149.726,64500000.0
2006-10-24 03:54:00,149.722,149.737,149.722,149.737,64700000.0
2006-10-24 03:55:00,149.744,149.744,149.73,149.738,47500000.0
2006-10-24 03:56:00,149.744,149.749,149.735,149.749,88700001.0
2006-10-24 03:57:00,149.753,149.757,149.746,149.757,84000000.0
2006-10-24 03:58:00,149.757,149.76,149.75,149.75,47300000.0
2006-10-24 03:59:00,149.745,149.75,149.745,149.75,83899999.0
2006-10-24 04:00:00,149.744,149.744,149.733,149.733,97399999.0
2006-10-24 04:01:00,149.731,149.739,149.731,149.738,74400000.0
2006-10-24 04:02:00,149.742,149.744,149.735,149.735,89200002.0
2006-10-24 04:03:00,149.738,149.738,149.73,149.73,26000000.0
2006-10-24 04:04:00,149.737,149.747,149.737,149.747,53499999.0
2006-10-24 04:05:00,149.747,149.761,149.747,149.761,6800000.0
2006-10-24 04:06:00,149.766,149.766,149.746,149.754,120099999.0
2006-10-24 04:07:00,149.755,149.755,149.745,149.75,70400000.0
2006-10-24 04:08:00,149.749,149.749,149.733,149.745,74300000.0
2006-10-24 04:09:00,149.745,149.757,149.745,149.75,117699999.0
2006-10-24 04:10:00,149.75,149.75,149.745,149.75,47100000.0
2006-10-24 04:11:00,149.743,149.747,149.739,149.742,117600001.0
2006-10-24 04:12:00,149.735,149.739,149.726,149.726,72700001.0
2006-10-24 04:13:00,149.75,149.75,149.737,149.74,209999998.0
2006-10-24 04:14:00,149.742,149.745,149.736,149.736,69800000.0
2006-10-24 04:15:00,149.736,149.761,149.736,149.756,112299998.0
2006-10-24 04:16:00,149.747,149.747,149.732,149.732,72799998.0
2006-10-24 04:17:00,149.741,149.751,149.734,149.734,73599998.0
2006-10-24 04:18:00,149.729,149.742,149.729,149.738,47200001.0
2006-10-24 04:19:00,149.74,149.74,149.729,149.73,88700000.0
2006-10-24 04:20:00,149.737,149.737,149.703,149.703,169399999.0
2006-10-24 04:21:00,149.713,149.728,149.713,149.721,62700000.0
2006-10-24 04:22:00,149.713,149.717,149.694,149.711,160200000.0
2006-10-24 04:23:00,149.703,149.723,149.703,149.723,154200002.0
2006-10-24 04:24:00,149.731,149.739,149.731,149.739,38700001.0
2006-10-24 04:25:00,149.741,149.744,149.737,149.74,72800000.0
2006-10-24 04:26:00,149.732,149.744,149.729,149.74,61999999.0
2006-10-24 04:27:00,149.743,149.756,149.733,149.756,28800000.0
2006-10-24 04:28:00,149.757,149.765,149.75,149.765,140999997.0
2006-10-24 04:29:00,149.761,149.772,149.756,149.762,99999999.0
2006-10-24 04:30:00,149.768,149.768,149.752,149.752,80800000.0
2006-10-24 04:31:00,149.744,149.753,149.735,149.735,45100000.0
2006-10-24 04:32:00,149.731,149.731,149.712,149.72,153100001.0
2006-10-24 04:33:00,149.735,149.752,149.735,149.746,110100001.0
2006-10-24 04:34:00,149.744,149.747,149.733,149.747,52800000.0
2006-10-24 04:35:00,149.749,149.76,149.749,149.752,104400001.0
2006-10-24 04:36:00,149.753,149.757,149.753,149.755,52400001.0
2006-10-24 04:37:00,149.757,149.757,149.75,149.75,16000000.0
2006-10-24 04:38:00,149.755,149.755,149.745,149.745,33500000.0
2006-10-24 04:39:00,149.753,149.766,149.75,149.755,57300000.0
2006-10-24 04:40:00,149.767,149.77,149.758,149.759,44000000.0
2006-10-24 04:41:00,149.76,149.768,149.76,149.767,98299999.0
2006-10-24 04:42:00,149.755,149.761,149.733,149.753,175700000.0
2006-10-24 04:43:00,149.762,149.766,149.751,149.751,36300000.0
2006-10-24 04:44:00,149.765,149.768,149.755,149.768,10700000.0
2006-10-24 04:45:00,149.757,149.757,149.746,149.752,65300000.0
2006-10-24 04:46:00,149.747,149.747,149.747,149.747,9600000.0
2006-10-24 04:47:00,149.738,149.748,149.723,149.748,115599996.0
2006-10-24 04:48:00,149.751,149.751,149.744,149.744,39899998.0
2006-10-24 04:49:00,149.743,149.755,149.74,149.755,122400000.0
2006-10-24 04:50:00,149.76,149.762,149.749,149.751,80299998.0
2006-10-24 04:51:00,149.75,149.757,149.75,149.757,29000000.0
2006-10-24 04:52:00,149.755,149.755,149.755,149.755,4800000.0
2006-10-24 04:53:00,149.754,149.76,149.754,149.76,69499999.0
2006-10-24 04:54:00,149.759,149.759,149.749,149.749,44000000.0
2006-10-24 04:55:00,149.747,149.757,149.747,149.749,113100000.0
2006-10-24 04:56:00,149.752,149.762,149.747,149.747,102900000.0
2006-10-24 04:57:00,149.743,149.75,149.743,149.748,61499999.0
2006-10-24 04:58:00,149.746,149.746,149.744,149.744,52599998.0
2006-10-24 04:59:00,149.739,149.75,149.739,149.74,54399999.0
2006-10-24 05:00:00,149.742,149.747,149.739,149.746,112299999.0
2006-10-24 05:01:00,149.745,149.755,149.745,149.75,68700000.0
2006-10-24 05:02:00,149.745,149.75,149.745,149.75,33600000.0
2006-10-24 05:03:00,149.753,149.758,149.74,149.752,44400000.0
2006-10-24 05:04:00,149.744,149.754,149.716,149.716,148799999.0
2006-10-24 05:05:00,149.755,149.758,149.755,149.758,18700000.0
2006-10-24 05:06:00,149.748,149.754,149.743,149.75,77600000.0
2006-10-24 05:07:00,149.745,149.758,149.745,149.745,62300000.0
2006-10-24 05:08:00,149.747,149.758,149.739,149.75,128900000.0
2006-10-24 05:09:00,149.755,149.755,149.745,149.755,80399999.0
2006-10-24 05:10:00,149.748,149.755,149.743,149.755,78300000.0
2006-10-24 05:11:00,149.757,149.763,149.746,149.763,52699999.0
2006-10-24 05:12:00,149.757,149.757,149.749,149.757,112699998.0
2006-10-24 05:13:00,149.758,149.77,149.758,149.763,78600000.0
2006-10-24 05:14:00,149.765,149.765,149.755,149.76,115300003.0
2006-10-24 05:15:00,149.765,149.765,149.76,149.76,26000000.0
2006-10-24 05:16:00,149.76,149.772,149.76,149.772,54499999.0
2006-10-24 05:17:00,149.765,149.77,149.763,149.763,103800002.0
2006-10-24 05:18:00,149.773,149.773,149.762,149.762,67800002.0
2006-10-24 05:19:00,149.76,149.76,149.76,149.76,20799999.0
2006-10-24 05:20:00,149.765,149.765,149.755,149.76,68200000.0
2006-10-24 05:21:00,149.755,149.762,149.748,149.748,73799999.0
2006-10-24 05:22:00,149.762,149.77,149.75,149.761,95499999.0
2006-10-24 05:23:00,149.752,149.76,149.752,149.758,111399998.0
2006-10-24 05:24:00,149.757,149.764,149.756,149.764,58400000.0
2006-10-24 05:25:00,149.764,149.764,149.759,149.759,18700000.0
2006-10-24 05:26:00,149.763,149.763,149.754,149.763,86600000.0
2006-10-24 05:27:00,149.772,149.772,149.757,149.767,66600001.0
2006-10-24 05:28:00,149.758,149.772,149.758,149.77,81499999.0
2006-10-24 05:29:00,149.767,149.778,149.755,149.778,122000001.0
2006-10-24 05:30:00,149.773,149.773,149.773,149.773,2400000.0
2006-10-24 05:31:00,149.771,149.794,149.766,149.792,150799997.0
2006-10-24 05:32:00,149.782,149.784,149.763,149.763,112500002.0
2006-10-24 05:33:00,149.783,149.789,149.776,149.782,37500000.0
2006-10-24 05:34:00,149.766,149.777,149.763,149.775,92300000.0
2006-10-24 05:35:00,149.777,149.781,149.772,149.781,173499997.0
2006-10-24 05:36:00,149.779,149.779,149.768,149.774,97600000.0
2006-10-24 05:37:00,149.763,149.772,149.763,149.763,62200000.0
2006-10-24 05:38:00,149.77,149.77,149.77,149.77,17600000.0
2006-10-24 05:39:00,149.77,149.77,149.77,149.77,30299999.0
2006-10-24 05:40:00,149.765,149.77,149.745,149.77,120200002.0
2006-10-24 05:41:00,149.772,149.778,149.772,149.773,79000000.0
2006-10-24 05:42:00,149.775,149.775,149.767,149.767,78800000.0
2006-10-24 05:43:00,149.772,149.772,149.756,149.756,41900000.0
2006-10-24 05:44:00,149.756,149.769,149.756,149.761,82400000.0
2006-10-24 05:45:00,149.762,149.767,149.753,149.767,87899998.0
2006-10-24 05:46:00,149.76,149.76,149.755,149.755,25800000.0
2006-10-24 05:47:00,149.755,149.765,149.755,149.76,67800001.0
2006-10-24 05:48:00,149.765,149.765,149.76,149.76,44699999.0
2006-10-24 05:49:00,149.766,149.767,149.747,149.755,82300000.0
2006-10-24 05:50:00,149.763,149.766,149.763,149.763,47600000.0
2006-10-24 05:51:00,149.763,149.764,149.751,149.761,62400000.0
2006-10-24 05:52:00,149.756,149.77,149.756,149.758,45700000.0
2006-10-24 05:53:00,149.76,149.768,149.751,149.751,111100001.0
2006-10-24 05:54:00,149.763,149.774,149.762,149.762,123699998.0
2006-10-24 05:55:00,149.763,149.772,149.761,149.762,59200000.0
2006-10-24 05:56:00,149.765,149.769,149.763,149.763,110700001.0
2006-10-24 05:57:00,149.76,149.76,149.76,149.76,12800000.0
2006-10-24 05:58:00,149.765,149.769,149.758,149.762,97199999.0
2006-10-24 05:59:00,149.763,149.763,149.742,149.757,141199998.0
2006-10-24 06:00:00,149.743,149.75,149.74,149.75,125600000.0
2006-10-24 06:01:00,149.713,149.74,149.705,149.733,116500000.0
2006-10-24 06:02:00,149.75,149.75,149.75,149.75,16100000.0
2006-10-24 06:03:00,149.753,149.755,149.742,149.743,171299997.0
2006-10-24 06:04:00,149.752,149.763,149.752,149.763,15200000.0
2006-10-24 06:05:00,149.767,149.767,149.752,149.76,55700000.0
2006-10-24 06:06:00,149.749,149.762,149.737,149.758,135900000.0
2006-10-24 06:07:00,149.743,149.758,149.734,149.75,117900001.0
2006-10-24 06:08:00,149.754,149.754,149.723,149.732,62199999.0
2006-10-24 06:09:00,149.734,149.747,149.734,149.738,119700002.0
2006-10-24 06:10:00,149.743,149.748,149.737,149.737,119700001.0
2006-10-24 06:11:00,149.738,149.749,149.737,149.749,43500000.0
2006-10-24 06:12:00,149.751,149.77,149.751,149.76,91499999.0
2006-10-24 06:13:00,149.757,149.768,149.756,149.756,130200000.0
2006-10-24 06:14:00,149.759,149.769,149.758,149.758,65800000.0
2006-10-24 06:15:00,149.769,149.769,149.759,149.759,94999997.0
2006-10-24 06:16:00,149.761,149.774,149.755,149.769,41600000.0
2006-10-24 06:17:00,149.766,149.772,149.755,149.772,39200000.0
2006-10-24 06:18:00,149.764,149.769,149.761,149.768,95899999.0
2006-10-24 06:19:00,149.772,149.772,149.749,149.755,47100001.0
2006-10-24 06:20:00,149.767,149.767,149.759,149.76,107199997.0
2006-10-24 06:21:00,149.762,149.764,149.746,149.751,63199999.0
2006-10-24 06:22:00,149.737,149.756,149.737,149.756,99899999.0
2006-10-24 06:23:00,149.761,149.761,149.739,149.742,152199998.0
2006-10-24 06:24:00,149.75,149.753,149.733,149.733,48000000.0
2006-10-24 06:25:00,149.738,149.745,149.731,149.733,49500000.0
2006-10-24 06:26:00,149.735,149.747,149.735,149.747,32400000.0
2006-10-24 06:27:00,149.752,149.752,149.741,149.741,29600001.0
2006-10-24 06:28:00,149.74,149.745,149.732,149.732,72399998.0
2006-10-24 06:29:00,149.742,149.742,149.732,149.737,31200000.0
2006-10-24 06:30:00,149.745,149.75,149.742,149.742,45100000.0
2006-10-24 06:31:00,149.741,149.748,149.741,149.748,75700002.0
2006-10-24 06:32:00,149.753,149.761,149.751,149.757,91500000.0
2006-10-24 06:33:00,149.76,149.763,149.76,149.76,74900001.0
2006-10-24 06:34:00,149.758,149.758,149.74,149.74,32800000.0
2006-10-24 06:35:00,149.746,149.758,149.746,149.756,29999999.0
2006-10-24 06:36:00,149.761,149.761,149.746,149.75,70300000.0
2006-10-24 06:37:00,149.746,149.758,149.744,149.745,81400001.0
2006-10-24 06:38:00,149.745,149.745,149.738,149.74,14400000.0
2006-10-24 06:39:00,149.744,149.744,149.736,149.736,59099998.0
2006-10-24 06:40:00,149.733,149.749,149.733,149.735,115900000.0
2006-10-24 06:41:00,149.735,149.764,149.735,149.764,65200000.0
2006-10-24 06:42:00,149.765,149.767,149.754,149.759,76599999.0
2006-10-24 06:43:00,149.763,149.767,149.76,149.763,117800001.0
2006-10-24 06:44:00,149.776,149.776,149.767,149.767,69600000.0
2006-10-24 06:45:00,149.763,149.763,149.752,149.752,39099999.0
2006-10-24 06:46:00,149.751,149.774,149.749,149.762,74300000.0
2006-10-24 06:47:00,149.771,149.771,149.761,149.768,67300000.0
2006-10-24 06:48:00,149.773,149.773,149.768,149.77,61300001.0
2006-10-24 06:49:00,149.768,149.777,149.758,149.777,48300000.0
2006-10-24 06:50:00,149.783,149.793,149.779,149.786,172499997.0
2006-10-24 06:51:00,149.781,149.791,149.777,149.78,115999998.0
2006-10-24 06:52:00,149.779,149.785,149.768,149.768,65900000.0
2006-10-24 06:53:00,149.775,149.775,149.775,149.775,33500001.0
2006-10-24 06:54:00,149.775,149.779,149.747,149.751,86500000.0
2006-10-24 06:55:00,149.775,149.78,149.771,149.771,100499999.0
2006-10-24 06:56:00,149.775,149.775,149.763,149.77,131500001.0
2006-10-24 06:57:00,149.748,149.757,149.726,149.756,68599999.0
2006-10-24 06:58:00,149.77,149.775,149.767,149.775,147600002.0
2006-10-24 06:59:00,149.775,149.775,149.765,149.77,62000000.0
2006-10-24 07:00:00,149.775,149.775,149.765,149.77,79999999.0
2006-10-24 07:01:00,149.759,149.762,149.741,149.759,100599998.0
2006-10-24 07:02:00,149.765,149.768,149.755,149.755,70400001.0
2006-10-24 07:03:00,149.762,149.77,149.76,149.77,123899999.0
2006-10-24 07:04:00,149.77,149.775,149.77,149.775,167800000.0
2006-10-24 07:05:00,149.767,149.783,149.764,149.778,64700001.0
2006-10-24 07:06:00,149.779,149.779,149.773,149.778,130400000.0
2006-10-24 07:07:00,149.783,149.783,149.772,149.772,91000000.0
2006-10-24 07:08:00,149.753,149.769,149.712,149.712,92800000.0
2006-10-24 07:09:00,149.77,149.778,149.77,149.77,31200000.0
2006-10-24 07:10:00,149.778,149.789,149.771,149.78,41200000.0
2006-10-24 07:11:00,149.778,149.778,149.761,149.77,142700002.0
2006-10-24 07:12:00,149.768,149.768,149.762,149.762,181099997.0
2006-10-24 07:13:00,149.762,149.767,149.762,149.762,54400000.0
2006-10-24 07:14:00,149.764,149.773,149.759,149.765,132200001.0
2006-10-24 07:15:00,149.759,149.771,149.755,149.755,105200000.0
2006-10-24 07:16:00,149.756,149.768,149.756,149.761,71200001.0
2006-10-24 07:17:00,149.757,149.772,149.753,149.772,112400001.0
2006-10-24 07:18:00,149.765,149.768,149.764,149.768,42400001.0
2006-10-24 07:19:00,149.763,149.772,149.762,149.772,32900000.0
2006-10-24 07:20:00,149.759,149.765,149.755,149.765,34400000.0
2006-10-24 07:21:00,149.756,149.77,149.755,149.755,106700001.0
2006-10-24 07:22:00,149.759,149.762,149.747,149.747,54900000.0
2006-10-24 07:23:00,149.757,149.761,149.753,149.761,89700001.0
2006-10-24 07:24:00,149.76,149.765,149.755,149.765,75900001.0
2006-10-24 07:25:00,149.762,149.771,149.756,149.756,52699999.0
2006-10-24 07:26:00,149.76,149.765,149.758,149.76,154599998.0
2006-10-24 07:27:00,149.763,149.765,149.754,149.754,118000000.0
2006-10-24 07:28:00,149.76,149.76,149.757,149.76,107099998.0
2006-10-24 07:29:00,149.757,149.769,149.757,149.762,48900000.0
2006-10-24 07:30:00,149.756,149.76,149.728,149.728,90299999.0
2006-10-24 07:31:00,149.741,149.753,149.741,149.753,32800001.0
2006-10-24 07:32:00,149.762,149.766,149.754,149.754,113700003.0
2006-10-24 07:33:00,149.753,149.766,149.753,149.766,55600000.0
2006-10-24 07:34:00,149.747,149.756,149.722,149.748,83199999.0
2006-10-24 07:35:00,149.77,149.77,149.755,149.765,65400000.0
2006-10-24 07:36:00,149.763,149.763,149.746,149.755,154599999.0
2006-10-24 07:37:00,149.758,149.765,149.757,149.757,83299999.0
2006-10-24 07:38:00,149.76,149.766,149.754,149.766,82400000.0
2006-10-24 07:39:00,149.763,149.776,149.762,149.762,102700000.0
2006-10-24 07:40:00,149.758,149.76,149.755,149.758,114200000.0
2006-10-24 07:41:00,149.755,149.763,149.755,149.76,143100003.0
2006-10-24 07:42:00,149.744,149.748,149.744,149.748,19500001.0
2006-10-24 07:43:00,149.743,149.76,149.743,149.755,121400000.0
2006-10-24 07:44:00,149.748,149.748,149.738,149.741,71600001.0
2006-10-24 07:45:00,149.735,149.745,149.735,149.74,73499999.0
2006-10-24 07:46:00,149.739,149.739,149.734,149.734,23599999.0
2006-10-24 07:47:00,149.735,149.752,149.735,149.747,104600001.0
2006-10-24 07:48:00,149.742,149.744,149.729,149.729,86599999.0
2006-10-24 07:49:00,149.732,149.733,149.731,149.731,19200000.0
2006-10-24 07:50:00,149.732,149.733,149.719,149.733,41600001.0
2006-10-24 07:51:00,149.728,149.728,149.722,149.728,71899999.0
2006-10-24 07:52:00,149.724,149.731,149.721,149.721,44300000.0
2006-10-24 07:53:00,149.728,149.732,149.724,149.732,60000001.0
2006-10-24 07:54:00,149.73,149.741,149.724,149.724,29000000.0
2006-10-24 07:55:00,149.724,149.751,149.724,149.751,68400000.0
2006-10-24 07:56:00,149.747,149.751,149.737,149.738,86299999.0
2006-10-24 07:57:00,149.748,149.755,149.74,149.74,40600000.0
2006-10-24 07:58:00,149.744,149.744,149.713,149.713,107600002.0
2006-10-24 07:59:00,149.713,149.719,149.708,149.71,68800001.0
2006-10-24 08:00:00,149.694,149.694,149.68,149.691,119000000.0
2006-10-24 08:01:00,149.699,149.703,149.688,149.7,86200000.0
2006-10-24 08:02:00,149.702,149.708,149.702,149.708,34000000.0
2006-10-24 08:03:00,149.707,149.719,149.694,149.708,105900001.0
2006-10-24 08:04:00,149.722,149.732,149.707,149.709,86100000.0
2006-10-24 08:05:00,149.707,149.728,149.703,149.728,32500000.0
2006-10-24 08:06:00,149.733,149.733,149.712,149.718,125299999.0
2006-10-24 08:07:00,149.712,149.722,149.712,149.722,16900000.0
2006-10-24 08:08:00,149.727,149.727,149.722,149.722,12000000.0
2006-10-24 08:09:00,149.717,149.717,149.709,149.717,65499999.0
2006-10-24 08:10:00,149.717,149.723,149.709,149.723,49200001.0
2006-10-24 08:11:00,149.728,149.728,149.722,149.723,108100002.0
2006-10-24 08:12:00,149.725,149.754,149.725,149.752,66999999.0
2006-10-24 08:13:00,149.754,149.788,149.754,149.772,108499999.0
2006-10-24 08:14:00,149.764,149.77,149.762,149.768,79300002.0
2006-10-24 08:15:00,149.764,149.781,149.764,149.77,147099998.0
2006-10-24 08:16:00,149.767,149.769,149.763,149.766,94800002.0
2006-10-24 08:17:00,149.77,149.77,149.77,149.77,12800000.0
2006-10-24 08:18:00,149.772,149.795,149.772,149.79,38600000.0
2006-10-24 08:19:00,149.786,149.786,149.762,149.766,40000000.0
2006-10-24 08:20:00,149.776,149.805,149.776,149.793,60699999.0
2006-10-24 08:21:00,149.788,149.788,149.769,149.779,89800000.0
2006-10-24 08:22:00,149.777,149.798,149.775,149.798,84700002.0
2006-10-24 08:23:00,149.802,149.809,149.783,149.791,120999999.0
2006-10-24 08:24:00,149.788,149.798,149.785,149.796,113900001.0
2006-10-24 08:25:00,149.797,149.797,149.778,149.78,104699999.0
2006-10-24 08:26:00,149.792,149.792,149.784,149.79,29600000.0
2006-10-24 08:27:00,149.797,149.814,149.797,149.802,91500001.0
2006-10-24 08:28:00,149.805,149.815,149.8,149.8,127300000.0
2006-10-24 08:29:00,149.813,149.819,149.808,149.808,127200000.0
2006-10-24 08:30:00,149.807,149.821,149.806,149.821,72000000.0
2006-10-24 08:31:00,149.833,149.841,149.831,149.832,32000000.0
2006-10-24 08:32:00,149.83,149.84,149.829,149.833,88599999.0
2006-10-24 08:33:00,149.821,149.821,149.796,149.796,62100000.0
2006-10-24 08:34:00,149.784,149.798,149.784,149.795,155899997.0
2006-10-24 08:35:00,149.781,149.781,149.767,149.767,101900000.0
2006-10-24 08:36:00,149.767,149.767,149.761,149.761,63900000.0
2006-10-24 08:37:00,149.775,149.775,149.765,149.77,129900000.0
2006-10-24 08:38:00,149.767,149.767,149.758,149.767,105499998.0
2006-10-24 08:39:00,149.768,149.798,149.761,149.798,129399997.0
2006-10-24 08:40:00,149.802,149.804,149.792,149.802,53500000.0
2006-10-24 08:41:00,149.8,149.805,149.795,149.8,92500000.0
2006-10-24 08:42:00,149.793,149.797,149.788,149.797,134199998.0
2006-10-24 08:43:00,149.792,149.805,149.786,149.805,136699996.0
2006-10-24 08:44:00,149.813,149.819,149.809,149.819,103799998.0
2006-10-24 08:45:00,149.827,149.827,149.814,149.815,117599999.0
2006-10-24 08:46:00,149.812,149.839,149.812,149.839,64200001.0
2006-10-24 08:47:00,149.838,149.838,149.83,149.833,79200001.0
2006-10-24 08:48:00,149.838,149.855,149.828,149.855,105699997.0
2006-10-24 08:49:00,149.84,149.861,149.84,149.859,92199999.0
2006-10-24 08:50:00,149.857,149.857,149.84,149.853,56000001.0
2006-10-24 08:51:00,149.85,149.86,149.835,149.856,100799999.0
2006-10-24 08:52:00,149.845,149.845,149.824,149.831,74200000.0
2006-10-24 08:53:00,149.828,149.836,149.824,149.836,65900000.0
2006-10-24 08:54:00,149.815,149.815,149.798,149.809,69600001.0
2006-10-24 08:55:00,149.813,149.832,149.81,149.832,57100000.0
2006-10-24 08:56:00,149.833,149.837,149.822,149.837,104500001.0
2006-10-24 08:57:00,149.838,149.838,149.813,149.813,110100002.0
2006-10-24 08:58:00,149.817,149.822,149.805,149.805,86299999.0
2006-10-24 08:59:00,149.806,149.818,149.799,149.799,87400001.0
2006-10-24 09:00:00,149.791,149.805,149.79,149.8,73900000.0
2006-10-24 09:01:00,149.803,149.811,149.786,149.786,98600000.0
2006-10-24 09:02:00,149.784,149.792,149.777,149.783,93899999.0
2006-10-24 09:03:00,149.773,149.773,149.752,149.754,79400000.0
2006-10-24 09:04:00,149.744,149.755,149.732,149.739,85400001.0
2006-10-24 09:05:00,149.742,149.746,149.741,149.741,62300000.0
2006-10-24 09:06:00,149.73,149.749,149.73,149.749,65600000.0
2006-10-24 09:07:00,149.758,149.761,149.745,149.752,131000002.0
2006-10-24 09:08:00,149.753,149.763,149.751,149.752,116400001.0
2006-10-24 09:09:00,149.75,149.755,149.742,149.755,119000000.0
2006-10-24 09:10:00,149.742,149.781,149.742,149.781,63700000.0
2006-10-24 09:11:00,149.787,149.793,149.776,149.793,101200003.0
2006-10-24 09:12:00,149.787,149.787,149.779,149.78,127499999.0
2006-10-24 09:13:00,149.779,149.786,149.773,149.786,77700000.0
2006-10-24 09:14:00,149.802,149.81,149.797,149.802,145399998.0
2006-10-24 09:15:00,149.807,149.816,149.799,149.806,107700002.0
2006-10-24 09:16:00,149.794,149.794,149.791,149.791,46300000.0
2006-10-24 09:17:00,149.783,149.787,149.761,149.78,117299998.0
2006-10-24 09:18:00,149.776,149.777,149.766,149.776,132599997.0
2006-10-24 09:19:00,149.765,149.773,149.765,149.773,45199999.0
2006-10-24 09:20:00,149.762,149.773,149.758,149.76,70900001.0
2006-10-24 09:21:00,149.758,149.758,149.746,149.746,43200000.0
2006-10-24 09:22:00,149.749,149.755,149.744,149.751,97300000.0
2006-10-24 09:23:00,149.759,149.759,149.75,149.75,57700001.0
2006-10-24 09:24:00,149.75,149.761,149.744,149.746,137999995.0
2006-10-24 09:25:00,149.745,149.752,149.739,149.747,59200001.0
2006-10-24 09:26:00,149.748,149.751,149.743,149.743,85499998.0
2006-10-24 09:27:00,149.743,149.743,149.721,149.733,56600000.0
2006-10-24 09:28:00,149.728,149.742,149.722,149.734,68399999.0
2006-10-24 09:29:00,149.73,149.74,149.728,149.732,124700001.0
2006-10-24 09:30:00,149.727,149.74,149.727,149.727,54300001.0
2006-10-24 09:31:00,149.733,149.735,149.725,149.725,45600000.0
2006-10-24 09:32:00,149.713,149.725,149.712,149.721,78799999.0
2006-10-24 09:33:00,149.74,149.79,149.74,149.79,114800000.0
2006-10-24 09:34:00,149.791,149.791,149.752,149.752,83199999.0
2006-10-24 09:35:00,149.747,149.766,149.747,149.76,44499999.0
2006-10-24 09:36:00,149.763,149.775,149.75,149.775,124800001.0
2006-10-24 09:37:00,149.765,149.765,149.744,149.761,106199999.0
2006-10-24 09:38:00,149.756,149.756,149.74,149.743,66699998.0
2006-10-24 09:39:00,149.736,149.749,149.734,149.739,52900001.0
2006-10-24 09:40:00,149.743,149.75,149.732,149.735,138000001.0
2006-10-24 09:41:00,149.734,149.757,149.734,149.746,134699998.0
2006-10-24 09:42:00,149.738,149.751,149.727,149.751,56000000.0
2006-10-24 09:43:00,149.743,149.757,149.742,149.743,85100000.0
2006-10-24 09:44:00,149.74,149.752,149.734,149.734,83200002.0
2006-10-24 09:45:00,149.734,149.751,149.734,149.745,94299999.0
2006-10-24 09:46:00,149.749,149.756,149.744,149.75,94100000.0
2006-10-24 09:47:00,149.75,149.75,149.745,149.745,21500000.0
2006-10-24 09:48:00,149.746,149.746,149.732,149.744,51100002.0
2006-10-24 09:49:00,149.741,149.749,149.735,149.735,155099998.0
2006-10-24 09:50:00,149.738,149.745,149.738,149.74,74700001.0
2006-10-24 09:51:00,149.745,149.745,149.735,149.74,79999999.0
2006-10-24 09:52:00,149.736,149.747,149.73,149.734,177800002.0
2006-10-24 09:53:00,149.743,149.748,149.743,149.748,76600001.0
2006-10-24 09:54:00,149.748,149.753,149.745,149.753,29600000.0
2006-10-24 09:55:00,149.748,149.754,149.739,149.754,103900001.0
2006-10-24 09:56:00,149.749,149.754,149.743,149.745,142100001.0
2006-10-24 09:57:00,149.743,149.753,149.739,149.753,64900000.0
2006-10-24 09:58:00,149.763,149.763,149.747,149.747,75400000.0
2006-10-24 09:59:00,149.738,149.76,149.737,149.76,97500001.0
2006-10-24 10:00:00,149.77,149.791,149.77,149.791,129800001.0
2006-10-24 10:01:00,149.784,149.801,149.783,149.8,104800000.0
2006-10-24 10:02:00,149.799,149.833,149.798,149.833,165699998.0
2006-10-24 10:03:00,149.823,149.823,149.815,149.818,95600000.0
2006-10-24 10:04:00,149.828,149.829,149.822,149.822,37999999.0
2006-10-24 10:05:00,149.824,149.832,149.824,149.826,134700001.0
2006-10-24 10:06:00,149.832,149.835,149.828,149.83,141099996.0
2006-10-24 10:07:00,149.825,149.825,149.816,149.816,53499999.0
2006-10-24 10:08:00,149.815,149.821,149.808,149.815,138800001.0
2006-10-24 10:09:00,149.825,149.846,149.825,149.842,98600001.0
2006-10-24 10:10:00,149.84,149.84,149.828,149.829,103900002.0
2006-10-24 10:11:00,149.826,149.846,149.824,149.838,105399999.0
2006-10-24 10:12:00,149.837,149.837,149.821,149.821,138600001.0
2006-10-24 10:13:00,149.827,149.834,149.817,149.834,87500000.0
2006-10-24 10:14:00,149.823,149.834,149.82,149.824,72500001.0
2006-10-24 10:15:00,149.817,149.827,149.81,149.815,79500000.0
2006-10-24 10:16:00,149.814,149.829,149.814,149.828,121100001.0
2006-10-24 10:17:00,149.827,149.827,149.812,149.812,50800000.0
2006-10-24 10:18:00,149.811,149.82,149.804,149.805,78899998.0
2006-10-24 10:19:00,149.798,149.802,149.789,149.802,57900000.0
2006-10-24 10:20:00,149.8,149.811,149.798,149.806,95800000.0
2006-10-24 10:21:00,149.805,149.805,149.795,149.8,81200000.0
2006-10-24 10:22:00,149.8,149.805,149.795,149.805,135800002.0
2006-10-24 10:23:00,149.802,149.802,149.794,149.798,43899999.0
2006-10-24 10:24:00,149.793,149.799,149.793,149.795,73700002.0
2006-10-24 10:25:00,149.799,149.805,149.792,149.805,113799999.0
2006-10-24 10:26:00,149.808,149.831,149.808,149.819,251400000.0
2006-10-24 10:27:00,149.817,149.825,149.817,149.825,11200000.0
2006-10-24 10:28:00,149.802,149.82,149.802,149.818,53200000.0
2006-10-24 10:29:00,149.812,149.813,149.802,149.813,61300000.0
2006-10-24 10:30:00,149.813,149.813,149.798,149.8,61600000.0
2006-10-24 10:31:00,149.802,149.808,149.791,149.794,80099999.0
2006-10-24 10:32:00,149.79,149.79,149.785,149.785,29600000.0
2006-10-24 10:33:00,149.781,149.801,149.781,149.801,45399999.0
2006-10-24 10:34:00,149.795,149.804,149.795,149.8,67599999.0
2006-10-24 10:35:00,149.799,149.8,149.791,149.792,127300001.0
2006-10-24 10:36:00,149.788,149.81,149.784,149.803,94799999.0
2006-10-24 10:37:00,149.816,149.825,149.816,149.817,52300000.0
2006-10-24 10:38:00,149.82,149.834,149.819,149.834,77600000.0
2006-10-24 10:39:00,149.839,149.848,149.833,149.845,101999998.0
2006-10-24 10:40:00,149.843,149.843,149.828,149.839,110200000.0
2006-10-24 10:41:00,149.83,149.839,149.828,149.835,83900002.0
2006-10-24 10:42:00,149.827,149.829,149.816,149.82,154699997.0
2006-10-24 10:43:00,149.828,149.828,149.819,149.823,141799999.0
2006-10-24 10:44:00,149.845,149.87,149.841,149.865,140399997.0
2006-10-24 10:45:00,149.866,149.87,149.86,149.86,100299999.0
2006-10-24 10:46:00,149.857,149.868,149.849,149.857,45200000.0
2006-10-24 10:47:00,149.873,149.882,149.873,149.882,17600000.0
2006-10-24 10:48:00,149.898,149.918,149.886,149.909,218700001.0
2006-10-24 10:49:00,149.908,149.915,149.901,149.912,96200000.0
2006-10-24 10:50:00,149.905,149.947,149.905,149.947,169300000.0
2006-10-24 10:51:00,149.951,149.956,149.936,149.956,85899999.0
2006-10-24 10:52:00,149.953,149.955,149.937,149.937,121100001.0
2006-10-24 10:53:00,149.938,149.938,149.922,149.93,31200000.0
2006-10-24 10:54:00,149.925,149.934,149.919,149.934,155699998.0
2006-10-24 10:55:00,149.938,149.943,149.909,149.909,102499998.0
2006-10-24 10:56:00,149.916,149.928,149.916,149.921,75700001.0
2006-10-24 10:57:00,149.923,149.927,149.922,149.925,98300000.0
2006-10-24 10:58:00,149.926,149.926,149.914,149.914,35399999.0
2006-10-24 10:59:00,149.906,149.907,149.891,149.891,61499998.0
2006-10-24 11:00:00,149.904,149.913,149.894,149.911,96700002.0
2006-10-24 11:01:00,149.918,149.933,149.918,149.92,114699998.0
2006-10-24 11:02:00,149.9,149.9,149.88,149.88,19200000.0
2006-10-24 11:03:00,149.878,149.903,149.876,149.902,102400000.0
2006-10-24 11:04:00,149.893,149.893,149.866,149.874,166600000.0
2006-10-24 11:05:00,149.882,149.882,149.865,149.874,36800000.0
2006-10-24 11:06:00,149.871,149.871,149.852,149.864,62000000.0
2006-10-24 11:07:00,149.864,149.872,149.864,149.864,25500000.0
2006-10-24 11:08:00,149.863,149.871,149.859,149.862,156900002.0
2006-10-24 11:09:00,149.865,149.865,149.856,149.86,107899998.0
2006-10-24 11:10:00,149.86,149.868,149.859,149.86,105300000.0
2006-10-24 11:11:00,149.86,149.875,149.857,149.87,72699998.0
2006-10-24 11:12:00,149.878,149.888,149.878,149.888,122299999.0
2006-10-24 11:13:00,149.89,149.895,149.887,149.89,63099999.0
2006-10-24 11:14:00,149.886,149.896,149.886,149.896,91300000.0
2006-10-24 11:15:00,149.885,149.902,149.885,149.902,50899999.0
2006-10-24 11:16:00,149.901,149.908,149.89,149.895,99600000.0
2006-10-24 11:17:00,149.902,149.906,149.885,149.898,156400000.0
2006-10-24 11:18:00,149.9,149.9,149.882,149.882,56999999.0
2006-10-24 11:19:00,149.892,149.894,149.886,149.889,65499999.0
2006-10-24 11:20:00,149.876,149.885,149.876,149.881,132000001.0
2006-10-24 11:21:00,149.896,149.908,149.895,149.895,117900002.0
2006-10-24 11:22:00,149.897,149.907,149.897,149.901,103199998.0
2006-10-24 11:23:00,149.894,149.902,149.894,149.896,118100002.0
2006-10-24 11:24:00,149.9,149.9,149.881,149.881,134399998.0
2006-10-24 11:25:00,149.874,149.883,149.868,149.873,108000001.0
2006-10-24 11:26:00,149.867,149.867,149.852,149.867,102600000.0
2006-10-24 11:27:00,149.865,149.869,149.852,149.852,90900002.0
2006-10-24 11:28:00,149.84,149.84,149.812,149.831,106399998.0
2006-10-24 11:29:00,149.841,149.841,149.815,149.816,160799998.0
2006-10-24 11:30:00,149.819,149.828,149.819,149.82,49500000.0
2006-10-24 11:31:00,149.814,149.827,149.81,149.82,156899998.0
2006-10-24 11:32:00,149.821,149.828,149.821,149.828,122000001.0
2006-10-24 11:33:00,149.833,149.833,149.816,149.82,72499998.0
2006-10-24 11:34:00,149.828,149.83,149.821,149.827,82399999.0
2006-10-24 11:35:00,149.828,149.835,149.82,149.82,121099999.0
2006-10-24 11:36:00,149.838,149.838,149.824,149.831,78100000.0
2006-10-24 11:37:00,149.839,149.839,149.834,149.834,53499998.0
2006-10-24 11:38:00,149.83,149.84,149.829,149.833,55100000.0
2006-10-24 11:39:00,149.83,149.835,149.825,149.835,168800002.0
2006-10-24 11:40:00,149.83,149.838,149.827,149.834,36500000.0
2006-10-24 11:41:00,149.835,149.845,149.835,149.84,126900001.0
2006-10-24 11:42:00,149.84,149.845,149.84,149.84,113000003.0
2006-10-24 11:43:00,149.843,149.843,149.83,149.837,57300000.0
2006-10-24 11:44:00,149.842,149.842,149.822,149.835,91899999.0
2006-10-24 11:45:00,149.838,149.838,149.821,149.827,82600000.0
2006-10-24 11:46:00,149.819,149.832,149.819,149.832,92200000.0
2006-10-24 11:47:00,149.832,149.838,149.825,149.825,134299999.0
2006-10-24 11:48:00,149.828,149.853,149.821,149.85,87700001.0
2006-10-24 11:49:00,149.844,149.855,149.84,149.855,111699999.0
2006-10-24 11:50:00,149.844,149.854,149.836,149.854,155100000.0
2006-10-24 11:51:00,149.858,149.865,149.843,149.844,118999998.0
2006-10-24 11:52:00,149.835,149.845,149.819,149.819,79999999.0
2006-10-24 11:53:00,149.822,149.85,149.821,149.85,93100003.0
2006-10-24 11:54:00,149.851,149.851,149.839,149.847,75199999.0
2006-10-24 11:55:00,149.853,149.853,149.838,149.849,126499999.0
2006-10-24 11:56:00,149.852,149.852,149.838,149.844,70600000.0
2006-10-24 11:57:00,149.849,149.851,149.839,149.848,108700000.0
2006-10-24 11:58:00,149.85,149.855,149.848,149.85,62599998.0
2006-10-24 11:59:00,149.851,149.86,149.848,149.86,161000003.0
2006-10-24 12:00:00,149.868,149.881,149.861,149.878,92199999.0
2006-10-24 12:01:00,149.885,149.916,149.885,149.916,92599998.0
2006-10-24 12:02:00,149.917,149.92,149.907,149.908,106800001.0
2006-10-24 12:03:00,149.913,149.915,149.903,149.909,144799997.0
2006-10-24 12:04:00,149.917,149.923,149.909,149.923,89400001.0
2006-10-24 12:05:00,149.922,149.927,149.919,149.921,156500000.0
2006-10-24 12:06:00,149.923,149.93,149.917,149.922,61700001.0
2006-10-24 12:07:00,149.913,149.921,149.903,149.905,58300001.0
2006-10-24 12:08:00,149.896,149.896,149.878,149.878,18400000.0
2006-10-24 12:09:00,149.876,149.889,149.876,149.883,63800000.0
2006-10-24 12:10:00,149.885,149.887,149.878,149.887,111800002.0
2006-10-24 12:11:00,149.887,149.887,149.878,149.887,111400003.0
2006-10-24 12:12:00,149.878,149.887,149.876,149.887,37599999.0
2006-10-24 12:13:00,149.889,149.897,149.886,149.895,59199999.0
2006-10-24 12:14:00,149.899,149.9,149.883,149.888,85099999.0
2006-10-24 12:15:00,149.883,149.898,149.883,149.895,136699999.0
2006-10-24 12:16:00,149.9,149.905,149.897,149.903,43800000.0
2006-10-24 12:17:00,149.9,149.905,149.895,149.905,55599999.0
2006-10-24 12:18:00,149.906,149.929,149.906,149.922,56300000.0
2006-10-24 12:19:00,149.927,149.942,149.927,149.942,111000001.0
2006-10-24 12:20:00,149.938,149.943,149.933,149.933,80999999.0
2006-10-24 12:21:00,149.933,149.937,149.933,149.937,39200000.0
2006-10-24 12:22:00,149.942,149.942,149.923,149.928,36400000.0
2006-10-24 12:23:00,149.924,149.936,149.924,149.936,81599999.0
2006-10-24 12:24:00,149.94,149.943,149.931,149.935,157400003.0
2006-10-24 12:25:00,149.941,149.946,149.941,149.942,85899998.0
2006-10-24 12:26:00,149.941,149.941,149.923,149.93,74599999.0
2006-10-24 12:27:00,149.927,149.937,149.927,149.937,31900000.0
2006-10-24 12:28:00,149.937,149.937,149.934,149.937,36700000.0
2006-10-24 12:29:00,149.94,149.947,149.926,149.926,103899998.0
2006-10-24 12:30:00,149.928,149.944,149.928,149.938,173599998.0
2006-10-24 12:31:00,149.938,149.943,149.933,149.933,102699999.0
2006-10-24 12:32:00,149.944,149.944,149.932,149.933,130200000.0
2006-10-24 12:33:00,149.942,149.942,149.931,149.931,90199999.0
2006-10-24 12:34:00,149.914,149.914,149.9,149.905,83200000.0
2006-10-24 12:35:00,149.903,149.906,149.898,149.902,43600000.0
2006-10-24 12:36:00,149.906,149.907,149.898,149.904,36800000.0
2006-10-24 12:37:00,149.904,149.906,149.903,149.903,39099999.0
2006-10-24 12:38:00,149.908,149.927,149.906,149.906,77500000.0
2006-10-24 12:39:00,149.91,149.911,149.904,149.91,112100002.0
2006-10-24 12:40:00,149.905,149.912,149.889,149.901,120900001.0
2006-10-24 12:41:00,149.892,149.905,149.892,149.9,167100002.0
2006-10-24 12:42:00,149.903,149.908,149.894,149.894,36800000.0
2006-10-24 12:43:00,149.91,149.915,149.906,149.908,135099998.0
2006-10-24 12:44:00,149.897,149.899,149.885,149.885,64500000.0
2006-10-24 12:45:00,149.895,149.895,149.883,149.883,46400000.0
2006-10-24 12:46:00,149.887,149.89,149.875,149.886,79300000.0
2006-10-24 12:47:00,149.885,149.892,149.885,149.885,69100000.0
2006-10-24 12:48:00,149.894,149.894,149.88,149.886,123800001.0
2006-10-24 12:49:00,149.878,149.879,149.866,149.873,143999998.0
2006-10-24 12:50:00,149.885,149.896,149.881,149.886,89899999.0
2006-10-24 12:51:00,149.893,149.893,149.888,149.89,81200000.0
2006-10-24 12:52:00,149.893,149.898,149.893,149.893,83899998.0
2006-10-24 12:53:00,149.902,149.902,149.89,149.901,181700002.0
2006-10-24 12:54:00,149.894,149.912,149.894,149.907,84300000.0
2006-10-24 12:55:00,149.905,149.909,149.903,149.909,97499999.0
2006-10-24 12:56:00,149.913,149.927,149.913,149.927,79400000.0
2006-10-24 12:57:00,149.926,149.927,149.91,149.91,127099999.0
2006-10-24 12:58:00,149.908,149.921,149.907,149.92,181000001.0
2006-10-24 12:59:00,149.907,149.922,149.907,149.917,154199999.0
2006-10-24 13:00:00,149.915,149.915,149.903,149.913,60300001.0
2006-10-24 13:01:00,149.902,149.909,149.895,149.905,175799998.0
2006-10-24 13:02:00,149.896,149.899,149.887,149.889,41900000.0
2006-10-24 13:03:00,149.888,149.899,149.885,149.893,110299998.0
2006-10-24 13:04:00,149.891,149.891,149.88,149.888,68899999.0
2006-10-24 13:05:00,149.879,149.896,149.879,149.895,139200002.0
2006-10-24 13:06:00,149.896,149.912,149.893,149.909,57899999.0
2006-10-24 13:07:00,149.912,149.918,149.912,149.918,32000000.0
2006-10-24 13:08:00,149.917,149.917,149.91,149.915,84100000.0
2006-10-24 13:09:00,149.916,149.922,149.911,149.917,38400000.0
2006-10-24 13:10:00,149.909,149.917,149.909,149.912,124500003.0
2006-10-24 13:11:00,149.91,149.918,149.905,149.91,53300000.0
2006-10-24 13:12:00,149.902,149.907,149.902,149.903,42900000.0
2006-10-24 13:13:00,149.91,149.921,149.904,149.915,115600000.0
2006-10-24 13:14:00,149.912,149.913,149.904,149.913,47500000.0
2006-10-24 13:15:00,149.913,149.932,149.913,149.932,184300001.0
2006-10-24 13:16:00,149.93,149.935,149.925,149.935,37599999.0
2006-10-24 13:17:00,149.928,149.93,149.923,149.923,36799999.0
2006-10-24 13:18:00,149.92,149.932,149.914,149.932,147799999.0
2006-10-24 13:19:00,149.926,149.93,149.922,149.927,44300001.0
2006-10-24 13:20:00,149.938,149.938,149.93,149.93,30400000.0
2006-10-24 13:21:00,149.922,149.93,149.918,149.923,62299998.0
2006-10-24 13:22:00,149.923,149.925,149.919,149.92,67700000.0
2006-10-24 13:23:00,149.91,149.92,149.91,149.92,43999999.0
2006-10-24 13:24:00,149.92,149.925,149.915,149.925,115799997.0
2006-10-24 13:25:00,149.917,149.917,149.906,149.911,39600000.0
2006-10-24 13:26:00,149.913,149.925,149.913,149.922,68799999.0
2006-10-24 13:27:00,149.927,149.944,149.927,149.944,161199999.0
2006-10-24 13:28:00,149.938,149.955,149.938,149.955,67099999.0
2006-10-24 13:29:00,149.947,149.947,149.933,149.933,78999998.0
2006-10-24 13:30:00,149.935,149.938,149.925,149.925,111199999.0
2006-10-24 13:31:00,149.915,149.934,149.915,149.934,113300000.0
2006-10-24 13:32:00,149.922,149.939,149.9,149.9,100400000.0
2006-10-24 13:33:00,149.903,149.906,149.89,149.906,46400000.0
2006-10-24 13:34:00,149.901,149.91,149.9,149.91,142999999.0
2006-10-24 13:35:00,149.885,149.9,149.885,149.895,85600000.0
2006-10-24 13:36:00,149.892,149.904,149.883,149.904,107400001.0
2006-10-24 13:37:00,149.902,149.915,149.902,149.903,114299998.0
2006-10-24 13:38:00,149.903,149.907,149.901,149.907,31600000.0
2006-10-24 13:39:00,149.909,149.909,149.89,149.89,40200000.0
2006-10-24 13:40:00,149.886,149.901,149.886,149.894,85399998.0
2006-10-24 13:41:00,149.9,149.9,149.895,149.9,63399999.0
2006-10-24 13:42:00,149.9,149.914,149.9,149.914,42800000.0
2006-10-24 13:43:00,149.913,149.913,149.899,149.905,85000001.0
2006-10-24 13:44:00,149.903,149.922,149.903,149.918,118299999.0
2006-10-24 13:45:00,149.91,149.91,149.902,149.902,21600000.0
2006-10-24 13:46:00,149.902,149.908,149.902,149.907,75900000.0
2006-10-24 13:47:00,149.894,149.917,149.894,149.906,130699999.0
2006-10-24 13:48:00,149.9,149.909,149.895,149.898,139499999.0
2006-10-24 13:49:00,149.902,149.911,149.899,149.899,67999999.0
2006-10-24 13:50:00,149.9,149.913,149.9,149.903,88300000.0
2006-10-24 13:51:00,149.9,149.901,149.881,149.901,80800001.0
2006-10-24 13:52:00,149.902,149.907,149.9,149.9,64000000.0
2006-10-24 13:53:00,149.898,149.903,149.893,149.895,74099999.0
2006-10-24 13:54:00,149.896,149.904,149.894,149.904,57000000.0
2006-10-24 13:55:00,149.905,149.919,149.905,149.919,56800000.0
2006-10-24 13:56:00,149.922,149.93,149.922,149.923,64000001.0
2006-10-24 13:57:00,149.927,149.933,149.923,149.923,94799999.0
2006-10-24 13:58:00,149.935,149.953,149.935,149.941,16400000.0
2006-10-24 13:59:00,149.941,149.943,149.936,149.939,43900000.0
2006-10-24 14:00:00,149.945,149.955,149.945,149.946,136600000.0
2006-10-24 14:01:00,149.953,149.96,149.943,149.96,227899998.0
2006-10-24 14:02:00,149.952,149.97,149.95,149.963,93499999.0
2006-10-24 14:03:00,149.961,149.961,149.945,149.952,45700000.0
2006-10-24 14:04:00,149.95,149.963,149.95,149.963,98399998.0
2006-10-24 14:05:00,149.962,149.965,149.96,149.96,76699999.0
2006-10-24 14:06:00,149.952,149.957,149.947,149.955,163599995.0
2006-10-24 14:07:00,149.954,149.971,149.954,149.961,65899999.0
2006-10-24 14:08:00,149.958,149.958,149.945,149.951,117000000.0
2006-10-24 14:09:00,149.948,149.962,149.948,149.957,53599999.0
2006-10-24 14:10:00,149.955,149.959,149.946,149.949,87900001.0
2006-10-24 14:11:00,149.962,149.962,149.952,149.953,112299998.0
2006-10-24 14:12:00,149.965,149.965,149.952,149.957,101600002.0
2006-10-24 14:13:00,149.955,149.971,149.955,149.96,111099998.0
2006-10-24 14:14:00,149.955,149.96,149.955,149.96,50000001.0
2006-10-24 14:15:00,149.963,149.981,149.96,149.965,197199999.0
2006-10-24 14:16:00,149.957,149.957,149.952,149.952,36500000.0
2006-10-24 14:17:00,149.949,149.957,149.946,149.953,66999999.0
2006-10-24 14:18:00,149.944,149.949,149.941,149.942,37100000.0
2006-10-24 14:19:00,149.942,149.953,149.941,149.941,143699997.0
2006-10-24 14:20:00,149.94,149.953,149.936,149.953,57600000.0
2006-10-24 14:21:00,149.945,149.958,149.942,149.942,48800000.0
2006-10-24 14:22:00,149.945,149.945,149.929,149.93,82699998.0
2006-10-24 14:23:00,149.932,149.941,149.927,149.927,141500002.0
2006-10-24 14:24:00,149.937,149.942,149.927,149.939,52700001.0
2006-10-24 14:25:00,149.938,149.951,149.938,149.94,65600000.0
2006-10-24 14:26:00,149.936,149.936,149.934,149.934,8800000.0
2006-10-24 14:27:00,149.943,149.943,149.922,149.936,65600000.0
2006-10-24 14:28:00,149.941,149.948,149.94,149.942,120000001.0
2006-10-24 14:29:00,149.941,149.945,149.94,149.942,70299999.0
2006-10-24 14:30:00,149.931,149.938,149.925,149.925,71600002.0
2006-10-24 14:31:00,149.937,149.939,149.93,149.932,79799998.0
2006-10-24 14:32:00,149.925,149.938,149.921,149.932,96499999.0
2006-10-24 14:33:00,149.928,149.928,149.915,149.915,25600000.0
2006-10-24 14:34:00,149.922,149.929,149.919,149.921,77600000.0
2006-10-24 14:35:00,149.916,149.925,149.906,149.92,72000000.0
2006-10-24 14:36:00,149.92,149.933,149.915,149.915,91499999.0
2006-10-24 14:37:00,149.912,149.92,149.905,149.92,37600001.0
2006-10-24 14:38:00,149.917,149.93,149.916,149.918,104000000.0
2006-10-24 14:39:00,149.922,149.938,149.922,149.938,130600002.0
2006-10-24 14:40:00,149.94,149.945,149.933,149.94,207699998.0
2006-10-24 14:41:00,149.936,149.936,149.925,149.925,121899999.0
2006-10-24 14:42:00,149.907,149.927,149.907,149.92,94000001.0
2006-10-24 14:43:00,149.919,149.931,149.905,149.905,179699995.0
2006-10-24 14:44:00,149.919,149.919,149.915,149.918,46599999.0
2006-10-24 14:45:00,149.908,149.908,149.895,149.902,104599999.0
2006-10-24 14:46:00,149.902,149.902,149.892,149.892,80899999.0
2006-10-24 14:47:00,149.893,149.898,149.883,149.892,82999997.0
2006-10-24 14:48:00,149.903,149.914,149.898,149.902,121400001.0
2006-10-24 14:49:00,149.898,149.903,149.898,149.9,40199999.0
2006-10-24 14:50:00,149.906,149.922,149.9,149.922,61600000.0
2006-10-24 14:51:00,149.916,149.916,149.903,149.914,45600000.0
2006-10-24 14:52:00,149.904,149.92,149.899,149.92,110900002.0
2006-10-24 14:53:00,149.911,149.917,149.91,149.913,102700000.0
2006-10-24 14:54:00,149.917,149.917,149.908,149.908,9600000.0
2006-10-24 14:55:00,149.91,149.926,149.91,149.914,153599997.0
2006-10-24 14:56:00,149.92,149.925,149.915,149.92,140300001.0
2006-10-24 14:57:00,149.922,149.937,149.922,149.931,78000000.0
2006-10-24 14:58:00,149.923,149.927,149.917,149.918,174899998.0
2006-10-24 14:59:00,149.925,149.926,149.919,149.919,70500000.0
2006-10-24 15:00:00,149.929,149.929,149.907,149.926,54300000.0
2006-10-24 15:01:00,149.92,149.927,149.909,149.927,137300000.0
2006-10-24 15:02:00,149.925,149.936,149.922,149.922,110700001.0
2006-10-24 15:03:00,149.918,149.923,149.913,149.92,103899999.0
2006-10-24 15:04:00,149.92,149.925,149.915,149.917,105899998.0
2006-10-24 15:05:00,149.913,149.922,149.905,149.905,116400001.0
2006-10-24 15:06:00,149.909,149.93,149.904,149.93,8100000.0
2006-10-24 15:07:00,149.939,149.939,149.918,149.922,96800000.0
2006-10-24 15:08:00,149.928,149.928,149.923,149.924,51199999.0
2006-10-24 15:09:00,149.925,149.939,149.92,149.92,77100000.0
2006-10-24 15:10:00,149.91,149.919,149.904,149.904,85799998.0
2006-10-24 15:11:00,149.898,149.911,149.898,149.905,72000000.0
2006-10-24 15:12:00,149.909,149.919,149.903,149.907,176400001.0
2006-10-24 15:13:00,149.9,149.914,149.898,149.899,91100001.0
2006-10-24 15:14:00,149.905,149.922,149.905,149.922,169499999.0
2006-10-24 15:15:00,149.91,149.927,149.91,149.927,55799999.0
2006-10-24 15:16:00,149.926,149.926,149.908,149.912,76800000.0
2006-10-24 15:17:00,149.915,149.916,149.904,149.909,60599999.0
2006-10-24 15:18:00,149.914,149.921,149.914,149.921,31900000.0
2006-10-24 15:19:00,149.913,149.921,149.908,149.921,89899998.0
2006-10-24 15:20:00,149.92,149.921,149.912,149.918,69599999.0
2006-10-24 15:21:00,149.918,149.919,149.903,149.903,73499998.0
2006-10-24 15:22:00,149.9,149.906,149.894,149.9,85900001.0
2006-10-24 15:23:00,149.896,149.897,149.885,149.894,165599995.0
2006-10-24 15:24:00,149.895,149.896,149.889,149.896,62699999.0
2006-10-24 15:25:00,149.9,149.9,149.86,149.86,45700001.0
2006-10-24 15:26:00,149.877,149.884,149.851,149.851,118600000.0
2006-10-24 15:27:00,149.853,149.863,149.853,149.854,111800000.0
2006-10-24 15:28:00,149.862,149.868,149.849,149.868,76800000.0
2006-10-24 15:29:00,149.866,149.874,149.863,149.874,94999999.0
2006-10-24 15:30:00,149.843,149.875,149.828,149.858,89899999.0
2006-10-24 15:31:00,149.85,149.906,149.839,149.905,124399997.0
2006-10-24 15:32:00,149.893,149.92,149.872,149.917,118800002.0
2006-10-24 15:33:00,149.891,149.924,149.872,149.921,92700002.0
2006-10-24 15:34:00,149.898,149.924,149.885,149.921,109500000.0
2006-10-24 15:35:00,149.934,149.945,149.905,149.924,103800000.0
2006-10-24 15:36:00,149.928,149.938,149.902,149.924,144200003.0
2006-10-24 15:37:00,149.95,149.958,149.923,149.951,92399998.0
2006-10-24 15:38:00,149.948,149.961,149.933,149.955,134000000.0
2006-10-24 15:39:00,149.958,149.986,149.94,149.968,77900001.0
2006-10-24 15:40:00,149.975,149.975,149.934,149.961,109399997.0
2006-10-24 15:41:00,149.955,149.96,149.92,149.95,81000001.0
2006-10-24 15:42:00,149.945,149.956,149.923,149.939,145600002.0
2006-10-24 15:43:00,149.95,149.956,149.933,149.944,137999999.0
2006-10-24 15:44:00,149.952,149.959,149.935,149.956,62400000.0
2006-10-24 15:45:00,149.977,149.977,149.924,149.924,106500002.0
2006-10-24 15:46:00,149.933,149.96,149.921,149.937,130099997.0
2006-10-24 15:47:00,149.96,149.96,149.909,149.93,94900000.0
2006-10-24 15:48:00,149.947,149.956,149.911,149.956,99500000.0
2006-10-24 15:49:00,149.963,149.963,149.919,149.946,153799997.0
2006-10-24 15:50:00,149.954,149.971,149.943,149.964,199300001.0
2006-10-24 15:51:00,149.945,149.97,149.935,149.951,91100000.0
2006-10-24 15:52:00,149.967,149.974,149.939,149.974,87799999.0
2006-10-24 15:53:00,149.982,149.983,149.937,149.941,112800000.0
2006-10-24 15:54:00,149.959,149.969,149.936,149.949,141200000.0
2006-10-24 15:55:00,149.968,149.968,149.915,149.928,137499999.0
2006-10-24 15:56:00,149.931,149.957,149.915,149.947,136200000.0
2006-10-24 15:57:00,149.952,149.954,149.915,149.936,97700001.0
2006-10-24 15:58:00,149.957,149.968,149.919,149.94,165299999.0
2006-10-24 15:59:00,149.95,149.97,149.927,149.953,98700002.0
2006-10-24 16:00:00,149.95,149.961,149.932,149.94,104000000.0
2006-10-24 16:01:00,149.967,149.978,149.927,149.95,144500001.0
2006-10-24 16:02:00,149.957,149.965,149.922,149.943,129699995.0
2006-10-24 16:03:00,149.977,149.977,149.921,149.959,99200000.0
2006-10-24 16:04:00,149.943,149.97,149.924,149.962,159900001.0
2006-10-24 16:05:00,149.967,149.974,149.952,149.968,124700001.0
2006-10-24 16:06:00,149.945,149.966,149.928,149.953,74799999.0
2006-10-24 16:07:00,149.958,149.984,149.946,149.978,93700001.0
2006-10-24 16:08:00,149.955,149.994,149.939,149.985,157400002.0
2006-10-24 16:09:00,149.972,149.982,149.922,149.951,47200001.0
2006-10-24 16:10:00,149.962,149.962,149.924,149.958,53600000.0
2006-10-24 16:11:00,149.992,150.01,149.956,150.004,114500002.0
2006-10-24 16:12:00,150.002,150.011,149.98,150.002,70200001.0
2006-10-24 16:13:00,150.007,150.009,149.967,149.988,123399999.0
2006-10-24 16:14:00,149.992,150.021,149.964,149.991,165099999.0
2006-10-24 16:15:00,149.99,149.998,149.966,149.98,151800001.0
2006-10-24 16:16:00,149.992,149.999,149.945,149.957,113600000.0
2006-10-24 16:17:00,149.968,149.986,149.937,149.954,125300000.0
2006-10-24 16:18:00,149.985,149.985,149.923,149.935,87800000.0
2006-10-24 16:19:00,149.972,150.01,149.965,150.0,184700002.0
2006-10-24 16:20:00,150.017,150.017,149.969,149.994,92500000.0
2006-10-24 16:21:00,150.007,150.014,149.968,149.978,34100000.0
2006-10-24 16:22:00,149.975,149.994,149.943,149.966,47200000.0
2006-10-24 16:23:00,149.967,149.996,149.958,149.993,116000002.0
2006-10-24 16:24:00,149.99,150.0,149.957,149.976,62500000.0
2006-10-24 16:25:00,149.953,149.99,149.946,149.979,128499998.0
2006-10-24 16:26:00,149.99,149.99,149.939,149.958,82800000.0
2006-10-24 16:27:00,149.948,149.993,149.943,149.983,140900002.0
2006-10-24 16:28:00,149.985,149.993,149.966,149.975,230599996.0
2006-10-24 16:29:00,149.973,149.996,149.964,149.985,115500000.0
2006-10-24 16:30:00,149.98,149.988,149.959,149.981,87200002.0
2006-10-24 16:31:00,149.953,149.985,149.946,149.979,164799999.0
2006-10-24 16:32:00,149.997,150.001,149.946,149.975,74099999.0
2006-10-24 16:33:00,149.995,149.998,149.962,149.989,120800002.0
2006-10-24 16:34:00,149.983,149.995,149.964,149.977,116000003.0
2006-10-24 16:35:00,150.0,150.008,149.931,149.955,127100001.0
2006-10-24 16:36:00,149.97,149.988,149.959,149.983,60000001.0
2006-10-24 16:37:00,149.98,149.985,149.937,149.957,68800000.0
2006-10-24 16:38:00,149.96,149.977,149.936,149.977,59699999.0
2006-10-24 16:39:00,149.965,149.967,149.912,149.941,36000000.0
2006-10-24 16:40:00,149.977,149.984,149.942,149.963,79400000.0
2006-10-24 16:41:00,149.963,149.976,149.946,149.962,118700000.0
2006-10-24 16:42:00,149.942,149.97,149.912,149.959,130000002.0
2006-10-24 16:43:00,149.933,149.953,149.922,149.932,60000000.0
2006-10-24 16:44:00,149.955,149.969,149.92,149.941,136100000.0
2006-10-24 16:45:00,149.913,149.949,149.89,149.944,112599999.0
2006-10-24 16:46:00,149.953,149.959,149.915,149.922,69700000.0
2006-10-24 16:47:00,149.934,149.934,149.904,149.93,122000001.0
2006-10-24 16:48:00,149.918,149.936,149.9,149.928,119700000.0
2006-10-24 16:49:00,149.906,149.919,149.884,149.905,84399999.0
2006-10-24 16:50:00,149.91,149.91,149.863,149.884,108399999.0
2006-10-24 16:51:00,149.915,149.918,149.871,149.893,67500000.0
2006-10-24 16:52:00,149.925,149.925,149.866,149.877,123599999.0
2006-10-24 16:53:00,149.887,149.894,149.84,149.864,169799996.0
2006-10-24 16:54:00,149.862,149.884,149.849,149.884,184199998.0
2006-10-24 16:55:00,149.84,149.876,149.83,149.876,202300000.0
2006-10-24 16:56:00,149.889,149.892,149.857,149.864,182900002.0
2006-10-24 16:57:00,149.885,149.892,149.841,149.866,64800001.0
2006-10-24 16:58:00,149.892,149.892,149.849,149.876,71900000.0
2006-10-24 16:59:00,149.882,149.882,149.849,149.858,85800000.0
2006-10-24 17:00:00,149.883,149.883,149.824,149.861,57800000.0
2006-10-24 17:01:00,149.857,149.865,149.813,149.843,117899999.0
2006-10-24 17:02:00,149.846,149.859,149.819,149.84,203999997.0
2006-10-24 17:03:00,149.828,149.845,149.816,149.816,63100000.0
2006-10-24 17:04:00,149.815,149.851,149.805,149.813,140400000.0
2006-10-24 17:05:00,149.85,149.86,149.81,149.81,53000000.0
2006-10-24 17:06:00,149.805,149.809,149.801,149.804,53000000.0
2006-10-24 17:07:00,149.8,149.806,149.786,149.806,69100000.0
2006-10-24 17:08:00,149.807,149.819,149.803,149.816,142700002.0
2006-10-24 17:09:00,149.812,149.834,149.812,149.834,33800000.0
2006-10-24 17:10:00,149.844,149.866,149.844,149.845,107900002.0
2006-10-24 17:11:00,149.855,149.856,149.837,149.841,65100000.0
2006-10-24 17:12:00,149.833,149.84,149.823,149.824,173499998.0
2006-10-24 17:13:00,149.82,149.847,149.82,149.836,155200000.0
2006-10-24 17:14:00,149.84,149.858,149.836,149.858,26800000.0
2006-10-24 17:15:00,149.857,149.866,149.854,149.86,84700000.0
2006-10-24 17:16:00,149.868,149.868,149.857,149.867,47900000.0
2006-10-24 17:17:00,149.863,149.863,149.845,149.855,60799999.0
2006-10-24 17:18:00,149.851,149.856,149.844,149.844,115900002.0
2006-10-24 17:19:00,149.838,149.847,149.828,149.847,130499997.0
2006-10-24 17:20:00,149.845,149.845,149.83,149.839,79300000.0
2006-10-24 17:21:00,149.835,149.835,149.824,149.83,33800000.0
2006-10-24 17:22:00,149.81,149.833,149.808,149.826,150300003.0
2006-10-24 17:23:00,149.832,149.839,149.819,149.828,75199999.0
2006-10-24 17:24:00,149.84,149.85,149.84,149.85,31800000.0
2006-10-24 17:25:00,149.841,149.855,149.83,149.855,74799999.0
2006-10-24 17:26:00,149.846,149.852,149.837,149.842,89700000.0
2006-10-24 17:27:00,149.834,149.845,149.831,149.837,143500000.0
2006-10-24 17:28:00,149.833,149.85,149.833,149.835,99900000.0
2006-10-24 17:29:00,149.832,149.838,149.828,149.838,117599998.0
2006-10-24 17:30:00,149.827,149.828,149.813,149.822,283299999.0
2006-10-24 17:31:00,149.833,149.845,149.833,149.845,104800000.0
2006-10-24 17:32:00,149.842,149.845,149.842,149.845,20600000.0
2006-10-24 17:33:00,149.842,149.848,149.839,149.842,108700002.0
2006-10-24 17:34:00,149.851,149.851,149.836,149.846,40900000.0
2006-10-24 17:35:00,149.85,149.85,149.828,149.828,77999999.0
2006-10-24 17:36:00,149.819,149.835,149.819,149.835,70699998.0
2006-10-24 17:37:00,149.842,149.843,149.822,149.822,163599998.0
2006-10-24 17:38:00,149.827,149.832,149.827,149.832,36500000.0
2006-10-24 17:39:00,149.81,149.81,149.797,149.797,35200000.0
2006-10-24 17:40:00,149.785,149.794,149.78,149.794,56700001.0
2006-10-24 17:41:00,149.79,149.79,149.734,149.735,89800000.0
2006-10-24 17:42:00,149.745,149.776,149.745,149.776,20800000.0
2006-10-24 17:43:00,149.773,149.782,149.766,149.77,124099999.0
2006-10-24 17:44:00,149.773,149.777,149.766,149.777,77599999.0
2006-10-24 17:45:00,149.767,149.767,149.746,149.759,86200000.0
2006-10-24 17:46:00,149.748,149.763,149.748,149.759,91999999.0
2006-10-24 17:47:00,149.752,149.752,149.716,149.745,36000000.0
2006-10-24 17:48:00,149.756,149.779,149.756,149.776,97500000.0
2006-10-24 17:49:00,149.764,149.775,149.747,149.747,72400000.0
2006-10-24 17:50:00,149.746,149.765,149.746,149.765,57199999.0
2006-10-24 17:51:00,149.764,149.765,149.748,149.765,86499999.0
2006-10-24 17:52:00,149.759,149.785,149.754,149.785,71500001.0
2006-10-24 17:53:00,149.794,149.83,149.794,149.823,111099998.0
2006-10-24 17:54:00,149.815,149.815,149.797,149.815,143900003.0
2006-10-24 17:55:00,149.807,149.815,149.805,149.811,157200001.0
2006-10-24 17:56:00,149.809,149.82,149.803,149.817,108600001.0
2006-10-24 17:57:00,149.821,149.827,149.818,149.823,44500000.0
2006-10-24 17:58:00,149.817,149.817,149.808,149.81,51200000.0
2006-10-24 17:59:00,149.806,149.829,149.805,149.819,96499999.0
2006-10-24 18:00:00,149.82,149.825,149.815,149.82,121699998.0
2006-10-24 18:01:00,149.815,149.829,149.811,149.822,1277999996.0
2006-10-24 18:02:00,149.828,149.84,149.82,149.83,2135500001.0
2006-10-24 18:03:00,149.81,149.81,149.81,149.81,1261799995.0
2006-10-24 18:04:00,149.82,149.832,149.808,149.829,1261799995.0
2006-10-24 18:05:00,149.83,149.838,149.825,149.835,1522900003.0
2006-10-24 18:06:00,149.835,149.84,149.828,149.836,1090700003.0
2006-10-24 18:07:00,149.832,149.835,149.823,149.835,1955299991.0
2006-10-24 18:08:00,149.837,149.845,149.83,149.835,1829700011.0
2006-10-24 18:09:00,149.838,149.846,149.832,149.832,1316599996.0
2006-10-24 18:10:00,149.837,149.848,149.827,149.835,1104900000.0
2006-10-24 18:11:00,149.832,149.832,149.793,149.802,660200005.0
2006-10-24 18:12:00,149.798,149.799,149.781,149.782,897900002.0
2006-10-24 18:13:00,149.785,149.791,149.773,149.785,1261599995.0
2006-10-24 18:14:00,149.784,149.789,149.773,149.785,1465799996.0
2006-10-24 18:15:00,149.78,149.78,149.753,149.768,1345799994.0
2006-10-24 18:16:00,149.767,149.792,149.765,149.785,1305999994.0
2006-10-24 18:17:00,149.784,149.8,149.776,149.798,571800000.0
2006-10-24 18:18:00,149.795,149.804,149.792,149.793,505999997.0
2006-10-24 18:19:00,149.79,149.803,149.783,149.785,681099992.0
2006-10-24 18:20:00,149.793,149.81,149.788,149.795,1653200000.0
2006-10-24 18:21:00,149.796,149.802,149.79,149.793,1268299989.0
2006-10-24 18:22:00,149.782,149.801,149.781,149.792,833299999.0
2006-10-24 18:23:00,149.792,149.804,149.789,149.796,1489299992.0
2006-10-24 18:24:00,149.788,149.79,149.769,149.775,1164499997.0
2006-10-24 18:25:00,149.782,149.785,149.775,149.78,1094900002.0
2006-10-24 18:26:00,149.779,149.799,149.779,149.795,999099999.0
2006-10-24 18:27:00,149.79,149.797,149.783,149.785,561399999.0
2006-10-24 18:28:00,149.793,149.793,149.781,149.789,804700002.0
2006-10-24 18:29:00,149.789,149.795,149.779,149.793,870499998.0
2006-10-24 18:30:00,149.8,149.817,149.8,149.811,493600005.0
2006-10-24 18:31:00,149.806,149.812,149.791,149.81,878599998.0
2006-10-24 18:32:00,149.811,149.811,149.774,149.79,1337300005.0
2006-10-24 18:33:00,149.795,149.809,149.787,149.788,1603300003.0
2006-10-24 18:34:00,149.787,149.805,149.779,149.792,1017100005.0
2006-10-24 18:35:00,149.803,149.803,149.784,149.798,1261200000.0
2006-10-24 18:36:00,149.8,149.816,149.799,149.805,652399994.0
2006-10-24 18:37:00,149.805,149.809,149.793,149.795,567799994.0
2006-10-24 18:38:00,149.804,149.809,149.796,149.797,352299997.0
2006-10-24 18:39:00,149.792,149.792,149.777,149.78,393500000.0
2006-10-24 18:40:00,149.78,149.801,149.78,149.796,1051299998.0
2006-10-24 18:41:00,149.801,149.803,149.791,149.803,407399999.0
2006-10-24 18:42:00,149.803,149.819,149.793,149.813,556699995.0
2006-10-24 18:43:00,149.82,149.825,149.798,149.798,283699996.0
2006-10-24 18:44:00,149.798,149.812,149.79,149.812,322499999.0
2006-10-24 18:45:00,149.808,149.813,149.798,149.803,314699999.0
2006-10-24 18:46:00,149.8,149.81,149.793,149.806,577000001.0
2006-10-24 18:47:00,149.8,149.811,149.798,149.798,133600001.0
2006-10-24 18:48:00,149.802,149.814,149.801,149.804,686099992.0
2006-10-24 18:49:00,149.805,149.825,149.801,149.817,743300004.0
2006-10-24 18:50:00,149.821,149.839,149.812,149.83,750899997.0
2006-10-24 18:51:00,149.819,149.83,149.812,149.812,467699999.0
2006-10-24 18:52:00,149.82,149.82,149.795,149.804,631200002.0
2006-10-24 18:53:00,149.805,149.815,149.802,149.808,905400006.0
2006-10-24 18:54:00,149.81,149.818,149.802,149.806,791599998.0
2006-10-24 18:55:00,149.805,149.823,149.8,149.813,928199999.0
2006-10-24 18:56:00,149.812,149.821,149.805,149.806,337600003.0
2006-10-24 18:57:00,149.818,149.823,149.804,149.809,574899999.0
2006-10-24 18:58:00,149.817,149.824,149.808,149.81,742199999.0
2006-10-24 18:59:00,149.819,149.821,149.805,149.818,817499994.0
2006-10-24 19:00:00,149.815,149.825,149.808,149.813,245500001.0
2006-10-24 19:01:00,149.808,149.812,149.8,149.802,251300001.0
2006-10-24 19:02:00,149.808,149.815,149.799,149.815,267900000.0
2006-10-24 19:03:00,149.814,149.828,149.812,149.819,769999995.0
2006-10-24 19:04:00,149.812,149.82,149.805,149.819,407700002.0
2006-10-24 19:05:00,149.83,149.83,149.812,149.815,476499996.0
2006-10-24 19:06:00,149.815,149.827,149.81,149.823,788500001.0
2006-10-24 19:07:00,149.828,149.845,149.827,149.834,981299996.0
2006-10-24 19:08:00,149.834,149.846,149.826,149.839,792200005.0
2006-10-24 19:09:00,149.834,149.845,149.822,149.83,726100007.0
2006-10-24 19:10:00,149.835,149.835,149.825,149.83,158700000.0
2006-10-24 19:11:00,149.83,149.835,149.825,149.825,320599999.0
2006-10-24 19:12:00,149.83,149.842,149.828,149.842,403700002.0
2006-10-24 19:13:00,149.843,149.843,149.834,149.836,90400001.0
2006-10-24 19:14:00,149.83,149.838,149.823,149.83,334799998.0
2006-10-24 19:15:00,149.825,149.842,149.822,149.842,792999999.0
2006-10-24 19:16:00,149.842,149.844,149.826,149.844,373100003.0
2006-10-24 19:17:00,149.84,149.841,149.834,149.837,557399999.0
2006-10-24 19:18:00,149.84,149.845,149.835,149.84,274600000.0
2006-10-24 19:19:00,149.84,149.845,149.835,149.84,752700002.0
2006-10-24 19:20:00,149.844,149.849,149.827,149.832,308899998.0
2006-10-24 19:21:00,149.833,149.833,149.817,149.82,522600003.0
2006-10-24 19:22:00,149.82,149.825,149.815,149.815,67000002.0
2006-10-24 19:23:00,149.825,149.825,149.813,149.82,1250000004.0
2006-10-24 19:24:00,149.82,149.825,149.813,149.82,676899995.0
2006-10-24 19:25:00,149.82,149.825,149.813,149.82,497399998.0
2006-10-24 19:26:00,149.818,149.825,149.813,149.815,1128399996.0
2006-10-24 19:27:00,149.815,149.827,149.813,149.82,634699999.0
2006-10-24 19:28:00,149.823,149.832,149.819,149.826,521099998.0
2006-10-24 19:29:00,149.827,149.83,149.825,149.827,361100002.0
2006-10-24 19:30:00,149.826,149.829,149.815,149.817,572200003.0
2006-10-24 19:31:00,149.815,149.824,149.809,149.815,791599999.0
2006-10-24 19:32:00,149.814,149.835,149.814,149.83,796500007.0
2006-10-24 19:33:00,149.83,149.843,149.827,149.835,505600002.0
2006-10-24 19:34:00,149.835,149.837,149.821,149.825,863599992.0
2006-10-24 19:35:00,149.827,149.842,149.826,149.83,560000006.0
2006-10-24 19:36:00,149.835,149.843,149.826,149.827,428800000.0
2006-10-24 19:37:00,149.819,149.827,149.819,149.823,65900001.0
2006-10-24 19:38:00,149.827,149.832,149.819,149.822,609200002.0
2006-10-24 19:39:00,149.826,149.834,149.811,149.826,715399997.0
2006-10-24 19:40:00,149.824,149.824,149.801,149.81,450999997.0
2006-10-24 19:41:00,149.805,149.828,149.805,149.808,987700009.0
2006-10-24 19:42:00,149.81,149.822,149.807,149.813,458099998.0
2006-10-24 19:43:00,149.823,149.825,149.815,149.825,156899998.0
2006-10-24 19:44:00,149.815,149.828,149.815,149.82,464699996.0
2006-10-24 19:45:00,149.821,149.826,149.813,149.813,133800001.0
2006-10-24 19:46:00,149.812,149.827,149.812,149.818,382300000.0
2006-10-24 19:47:00,149.82,149.825,149.813,149.825,221200005.0
2006-10-24 19:48:00,149.825,149.836,149.816,149.82,782000003.0
2006-10-24 19:49:00,149.826,149.834,149.821,149.823,339200003.0
2006-10-24 19:50:00,149.83,149.834,149.821,149.833,274899999.0
2006-10-24 19:51:00,149.83,149.839,149.823,149.829,253999999.0
2006-10-24 19:52:00,149.835,149.842,149.827,149.829,530200005.0
2006-10-24 19:53:00,149.831,149.838,149.828,149.83,446100001.0
2006-10-24 19:54:00,149.825,149.831,149.815,149.828,242400001.0
2006-10-24 19:55:00,149.834,149.834,149.823,149.825,201299999.0
2006-10-24 19:56:00,149.827,149.827,149.813,149.82,573199998.0
2006-10-24 19:57:00,149.813,149.825,149.813,149.815,686899998.0
2006-10-24 19:58:00,149.813,149.839,149.813,149.825,553900002.0
2006-10-24 19:59:00,149.832,149.846,149.831,149.836,537300002.0
2006-10-24 20:00:00,149.845,149.845,149.835,149.84,201000000.0
2006-10-24 20:01:00,149.842,149.852,149.84,149.849,394500002.0
2006-10-24 20:02:00,149.847,149.847,149.83,149.84,311799997.0
2006-10-24 20:03:00,149.845,149.845,149.837,149.84,218399998.0
2006-10-24 20:04:00,149.84,149.845,149.835,149.84,390999997.0
2006-10-24 20:05:00,149.836,149.841,149.822,149.822,744600001.0
2006-10-24 20:06:00,149.835,149.835,149.825,149.83,804300001.0
2006-10-24 20:07:00,149.825,149.83,149.82,149.829,268300000.0
2006-10-24 20:08:00,149.831,149.841,149.831,149.831,426399999.0
2006-10-24 20:09:00,149.83,149.838,149.82,149.834,410900001.0
2006-10-24 20:10:00,149.828,149.828,149.815,149.82,252899997.0
2006-10-24 20:11:00,149.823,149.823,149.809,149.817,683399993.0
2006-10-24 20:12:00,149.81,149.821,149.799,149.81,858499997.0
2006-10-24 20:13:00,149.811,149.822,149.811,149.822,367100001.0
2006-10-24 20:14:00,149.819,149.823,149.81,149.819,458499997.0
2006-10-24 20:15:00,149.825,149.825,149.81,149.815,749299996.0
2006-10-24 20:16:00,149.811,149.827,149.804,149.812,549799993.0
2006-10-24 20:17:00,149.814,149.816,149.805,149.805,303100001.0
2006-10-24 20:18:00,149.808,149.816,149.808,149.811,217300001.0
2006-10-24 20:19:00,149.811,149.821,149.807,149.807,532599998.0
2006-10-24 20:20:00,149.805,149.817,149.802,149.817,212399998.0
2006-10-24 20:21:00,149.82,149.825,149.815,149.82,411900001.0
2006-10-24 20:22:00,149.82,149.827,149.808,149.817,394999998.0
2006-10-24 20:23:00,149.821,149.831,149.816,149.817,546500003.0
2006-10-24 20:24:00,149.82,149.82,149.811,149.818,355499998.0
2006-10-24 20:25:00,149.818,149.823,149.809,149.811,447900004.0
2006-10-24 20:26:00,149.811,149.822,149.808,149.818,294800002.0
2006-10-24 20:27:00,149.817,149.825,149.807,149.825,750700000.0
2006-10-24 20:28:00,149.821,149.829,149.815,149.826,893100006.0
2006-10-24 20:29:00,149.827,149.832,149.814,149.82,1117600005.0
2006-10-24 20:30:00,149.817,149.824,149.799,149.817,1891200011.0
2006-10-24 20:31:00,149.817,149.819,149.803,149.81,1513399999.0
2006-10-24 20:32:00,149.811,149.824,149.804,149.818,1105100002.0
2006-10-24 20:33:00,149.818,149.827,149.807,149.825,552100000.0
2006-10-24 20:34:00,149.82,149.826,149.811,149.816,462599998.0
2006-10-24 20:35:00,149.818,149.826,149.813,149.817,412000000.0
2006-10-24 20:36:00,149.813,149.817,149.805,149.815,571899997.0
2006-10-24 20:37:00,149.814,149.819,149.807,149.81,540400000.0
2006-10-24 20:38:00,149.822,149.822,149.805,149.811,686600001.0
2006-10-24 20:39:00,149.812,149.823,149.808,149.818,620499998.0
2006-10-24 20:40:00,149.815,149.826,149.805,149.817,1096700006.0
2006-10-24 20:41:00,149.814,149.827,149.813,149.825,357600000.0
2006-10-24 20:42:00,149.825,149.83,149.817,149.825,315299995.0
2006-10-24 20:43:00,149.824,149.837,149.815,149.818,407299997.0
2006-10-24 20:44:00,149.818,149.826,149.809,149.816,656900000.0
2006-10-24 20:45:00,149.824,149.825,149.81,149.813,642900001.0
2006-10-24 20:46:00,149.825,149.834,149.815,149.83,874199997.0
2006-10-24 20:47:00,149.825,149.846,149.823,149.827,898100000.0
2006-10-24 20:48:00,149.83,149.837,149.822,149.825,633400000.0
2006-10-24 20:49:00,149.834,149.846,149.823,149.835,368700002.0
2006-10-24 20:50:00,149.833,149.847,149.829,149.83,1249000008.0
2006-10-24 20:51:00,149.83,149.84,149.83,149.833,436500002.0
2006-10-24 20:52:00,149.832,149.84,149.83,149.835,203600000.0
2006-10-24 20:53:00,149.835,149.843,149.827,149.843,752700001.0
2006-10-24 20:54:00,149.837,149.842,149.826,149.842,236400000.0
2006-10-24 20:55:00,149.838,149.841,149.825,149.826,722599999.0
2006-10-24 20:56:00,149.825,149.829,149.813,149.814,876800000.0
2006-10-24 20:57:00,149.815,149.831,149.813,149.815,608299992.0
2006-10-24 20:58:00,149.822,149.835,149.812,149.821,1094300002.0
2006-10-24 20:59:00,149.826,149.857,149.826,149.857,1056499993.0
2006-10-24 21:00:00,149.86,149.86,149.833,149.841,1187299993.0
2006-10-24 21:01:00,149.843,149.847,149.828,149.838,913999995.0
2006-10-24 21:02:00,149.831,149.842,149.827,149.828,644300000.0
2006-10-24 21:03:00,149.827,149.841,149.824,149.83,937900003.0
2006-10-24 21:04:00,149.828,149.838,149.815,149.835,578599999.0
2006-10-24 21:05:00,149.84,149.845,149.832,149.845,431800002.0
2006-10-24 21:06:00,149.84,149.845,149.832,149.837,496199999.0
2006-10-24 21:07:00,149.84,149.845,149.832,149.84,485399998.0
2006-10-24 21:08:00,149.843,149.85,149.837,149.837,414599998.0
2006-10-24 21:09:00,149.84,149.84,149.815,149.82,222200001.0
2006-10-24 21:10:00,149.818,149.818,149.807,149.81,372800004.0
2006-10-24 21:11:00,149.804,149.818,149.795,149.818,182500001.0
2006-10-24 21:12:00,149.822,149.838,149.817,149.817,423899996.0
2006-10-24 21:13:00,149.819,149.835,149.819,149.835,485799999.0
2006-10-24 21:14:00,149.827,149.846,149.827,149.835,773600005.0
2006-10-24 21:15:00,149.832,149.834,149.816,149.816,508499996.0
2006-10-24 21:16:00,149.815,149.827,149.802,149.827,581399999.0
2006-10-24 21:17:00,149.827,149.828,149.812,149.812,1025300003.0
2006-10-24 21:18:00,149.813,149.818,149.811,149.817,277899997.0
2006-10-24 21:19:00,149.821,149.835,149.817,149.823,526600003.0
2006-10-24 21:20:00,149.832,149.846,149.831,149.835,1189600001.0
2006-10-24 21:21:00,149.834,149.842,149.821,149.835,604200000.0
2006-10-24 21:22:00,149.835,149.84,149.821,149.83,824000005.0
2006-10-24 21:23:00,149.832,149.844,149.831,149.838,535599997.0
2006-10-24 21:24:00,149.836,149.841,149.821,149.821,422300002.0
2006-10-24 21:25:00,149.829,149.835,149.819,149.83,777099999.0
2006-10-24 21:26:00,149.839,149.847,149.825,149.845,287800000.0
2006-10-24 21:27:00,149.852,149.858,149.845,149.858,301199999.0
2006-10-24 21:28:00,149.85,149.853,149.843,149.843,66900001.0
2006-10-24 21:29:00,149.842,149.864,149.842,149.845,250000001.0
2006-10-24 21:30:00,149.838,149.853,149.838,149.842,393599997.0
2006-10-24 21:31:00,149.84,149.846,149.838,149.838,127399998.0
2006-10-24 21:32:00,149.835,149.845,149.832,149.839,798099996.0
2006-10-24 21:33:00,149.841,149.847,149.84,149.84,134000000.0
2006-10-24 21:34:00,149.851,149.869,149.846,149.85,214800000.0
2006-10-24 21:35:00,149.853,149.859,149.851,149.856,266700002.0
2006-10-24 21:36:00,149.863,149.868,149.862,149.865,285299998.0
2006-10-24 21:37:00,149.872,149.881,149.87,149.877,135600001.0
2006-10-24 21:38:00,149.88,149.88,149.875,149.88,91000000.0
2006-10-24 21:39:00,149.88,149.88,149.873,149.88,206499998.0
2006-10-24 21:40:00,149.879,149.881,149.87,149.87,355699996.0
2006-10-24 21:41:00,149.865,149.87,149.848,149.87,97799998.0
2006-10-24 21:42:00,149.875,149.883,149.868,149.883,334699997.0
2006-10-24 21:43:00,149.88,149.888,149.875,149.88,324399998.0
2006-10-24 21:44:00,149.88,149.894,149.878,149.879,518099996.0
2006-10-24 21:45:00,149.879,149.882,149.868,149.868,357200000.0
2006-10-24 21:46:00,149.866,149.875,149.866,149.867,564700001.0
2006-10-24 21:47:00,149.867,149.868,149.858,149.86,479400004.0
2006-10-24 21:48:00,149.849,149.863,149.843,149.863,97700000.0
2006-10-24 21:49:00,149.855,149.862,149.85,149.855,73500000.0
2006-10-24 21:50:00,149.853,149.859,149.85,149.856,68000000.0
2006-10-24 21:51:00,149.853,149.862,149.839,149.839,128700000.0
2006-10-24 21:52:00,149.834,149.848,149.834,149.844,160700000.0
2006-10-24 21:53:00,149.847,149.863,149.847,149.863,53799999.0
2006-10-24 21:54:00,149.863,149.865,149.846,149.865,101200002.0
2006-10-24 21:55:00,149.871,149.871,149.857,149.86,31400000.0
2006-10-24 21:56:00,149.863,149.877,149.863,149.875,108199998.0
2006-10-24 21:57:00,149.877,149.879,149.865,149.865,21900000.0
2006-10-24 21:58:00,149.858,149.875,149.852,149.868,183500003.0
2006-10-24 21:59:00,149.86,149.865,149.86,149.86,81100000.0
2006-10-24 22:00:00,149.857,149.861,149.849,149.849,207600000.0
2006-10-24 22:01:00,149.853,149.862,149.849,149.851,515100000.0
2006-10-24 22:02:00,149.856,149.864,149.851,149.858,398600002.0
2006-10-24 22:03:00,149.86,149.865,149.86,149.86,156900003.0
2006-10-24 22:04:00,149.865,149.87,149.853,149.855,274899998.0
2006-10-24 22:05:00,149.84,149.846,149.831,149.841,186200004.0
2006-10-24 22:06:00,149.839,149.863,149.833,149.863,46100000.0
2006-10-24 22:07:00,149.866,149.867,149.85,149.867,90700000.0
2006-10-24 22:08:00,149.87,149.87,149.854,149.858,276899997.0
2006-10-24 22:09:00,149.853,149.856,149.852,149.852,70699999.0
2006-10-24 22:10:00,149.851,149.857,149.85,149.855,147099998.0
2006-10-24 22:11:00,149.853,149.868,149.853,149.854,174599999.0
2006-10-24 22:12:00,149.847,149.864,149.847,149.86,138700000.0
2006-10-24 22:13:00,149.86,149.868,149.855,149.863,141799995.0
2006-10-24 22:14:00,149.865,149.865,149.858,149.858,96099999.0
2006-10-24 22:15:00,149.86,149.864,149.853,149.854,206599998.0
2006-10-24 22:16:00,149.86,149.863,149.859,149.861,137700002.0
2006-10-24 22:17:00,149.86,149.86,149.856,149.856,116499997.0
2006-10-24 22:18:00,149.855,149.859,149.852,149.859,110799998.0
2006-10-24 22:19:00,149.859,149.862,149.855,149.855,134699997.0
2006-10-24 22:20:00,149.855,149.855,149.85,149.853,107500000.0
2006-10-24 22:21:00,149.86,149.863,149.859,149.863,45699999.0
2006-10-24 22:22:00,149.86,149.86,149.841,149.85,170200001.0
2006-10-24 22:23:00,149.848,149.848,149.84,149.842,248000004.0
2006-10-24 22:24:00,149.842,149.846,149.842,149.846,45600000.0
2006-10-24 22:25:00,149.848,149.855,149.845,149.845,270500001.0
2006-10-24 22:26:00,149.843,149.846,149.837,149.837,159399997.0
2006-10-24 22:27:00,149.834,149.861,149.834,149.853,504700001.0
2006-10-24 22:28:00,149.853,149.858,149.85,149.855,361000002.0
2006-10-24 22:29:00,149.862,149.864,149.861,149.861,64799998.0
2006-10-24 22:30:00,149.855,149.855,149.847,149.85,122600000.0
2006-10-24 22:31:00,149.848,149.854,149.842,149.842,171400001.0
2006-10-24 22:32:00,149.848,149.861,149.848,149.858,144199999.0
2006-10-24 22:33:00,149.863,149.864,149.855,149.864,221400002.0
2006-10-24 22:34:00,149.864,149.865,149.853,149.865,191599999.0
2006-10-24 22:35:00,149.866,149.876,149.866,149.87,98100000.0
2006-10-24 22:36:00,149.873,149.875,149.858,149.858,426100000.0
2006-10-24 22:37:00,149.865,149.871,149.86,149.865,239499998.0
2006-10-24 22:38:00,149.864,149.865,149.853,149.864,252900002.0
2006-10-24 22:39:00,149.865,149.87,149.863,149.865,240500002.0
2006-10-24 22:40:00,149.864,149.875,149.856,149.862,345900003.0
2006-10-24 22:41:00,149.86,149.868,149.855,149.862,150300000.0
2006-10-24 22:42:00,149.868,149.868,149.858,149.86,296400004.0
2006-10-24 22:43:00,149.869,149.873,149.86,149.86,114599997.0
2006-10-24 22:44:00,149.862,149.87,149.859,149.862,242599998.0
2006-10-24 22:45:00,149.871,149.888,149.868,149.873,268299999.0
2006-10-24 22:46:00,149.881,149.891,149.881,149.89,63300001.0
2006-10-24 22:47:00,149.887,149.887,149.877,149.877,140900001.0
2006-10-24 22:48:00,149.877,149.894,149.87,149.87,341700001.0
2006-10-24 22:49:00,149.866,149.886,149.862,149.871,385300002.0
2006-10-24 22:50:00,149.88,149.886,149.868,149.868,134999999.0
2006-10-24 22:51:00,149.863,149.867,149.857,149.858,115599999.0
2006-10-24 22:52:00,149.858,149.881,149.852,149.879,141100000.0
2006-10-24 22:53:00,149.883,149.886,149.87,149.874,175499998.0
2006-10-24 22:54:00,149.882,149.888,149.878,149.879,196600000.0
2006-10-24 22:55:00,149.87,149.881,149.87,149.875,118600002.0
2006-10-24 22:56:00,149.88,149.88,149.875,149.88,147000001.0
2006-10-24 22:57:00,149.876,149.892,149.876,149.892,180600001.0
2006-10-24 22:58:00,149.895,149.895,149.886,149.892,129900002.0
2006-10-24 22:59:00,149.895,149.895,149.861,149.88,193299999.0
2006-10-24 23:00:00,149.879,149.879,149.84,149.846,44900000.0
2006-10-24 23:01:00,149.85,149.873,149.833,149.873,42599999.0
2006-10-24 23:02:00,149.86,149.863,149.842,149.842,129400000.0
2006-10-24 23:03:00,149.837,149.84,149.835,149.84,126199998.0
2006-10-24 23:04:00,149.851,149.851,149.842,149.842,22400000.0
2006-10-24 23:05:00,149.838,149.852,149.838,149.842,136300001.0
2006-10-24 23:06:00,149.844,149.866,149.835,149.865,68100000.0
2006-10-24 23:07:00,149.877,149.883,149.87,149.883,43300000.0
2006-10-24 23:08:00,149.872,149.876,149.865,149.873,48500000.0
2006-10-24 23:09:00,149.886,149.904,149.873,149.904,188900003.0
2006-10-24 23:10:00,149.904,149.912,149.904,149.91,31400000.0
2006-10-24 23:11:00,149.902,149.909,149.878,149.878,69999998.0
2006-10-24 23:12:00,149.88,149.885,149.869,149.88,92699999.0
2006-10-24 23:13:00,149.873,149.873,149.863,149.868,28900000.0
2006-10-24 23:14:00,149.878,149.882,149.867,149.867,75699998.0
2006-10-24 23:15:00,149.87,149.875,149.868,149.87,46800000.0
2006-10-24 23:16:00,149.867,149.867,149.846,149.853,112700000.0
2006-10-24 23:17:00,149.852,149.862,149.852,149.862,12600000.0
2006-10-24 23:18:00,149.863,149.87,149.856,149.856,40400000.0
2006-10-24 23:19:00,149.864,149.873,149.864,149.864,116400003.0
2006-10-24 23:20:00,149.857,149.857,149.834,149.834,99099999.0
2006-10-24 23:21:00,149.842,149.85,149.841,149.846,80400001.0
2006-10-24 23:22:00,149.845,149.845,149.833,149.84,142800000.0
2006-10-24 23:23:00,149.844,149.86,149.844,149.855,70399999.0
2006-10-24 23:24:00,149.847,149.857,149.84,149.855,103300001.0
2006-10-24 23:25:00,149.859,149.869,149.859,149.861,67800000.0
2006-10-24 23:26:00,149.868,149.868,149.841,149.854,59000000.0
2006-10-24 23:27:00,149.878,149.882,149.87,149.87,22200000.0
2006-10-24 23:28:00,149.857,149.857,149.845,149.845,92800000.0
2006-10-24 23:29:00,149.848,149.855,149.845,149.855,94899999.0
2006-10-24 23:30:00,149.858,149.858,149.841,149.841,50299999.0
2006-10-24 23:31:00,149.852,149.886,149.852,149.88,90600001.0
2006-10-24 23:32:00,149.878,149.878,149.865,149.869,107500002.0
2006-10-24 23:33:00,149.875,149.878,149.872,149.872,28500000.0
2006-10-24 23:34:00,149.884,149.898,149.88,149.893,113899998.0
2006-10-24 23:35:00,149.898,149.898,149.88,149.883,61299999.0
2006-10-24 23:36:00,149.87,149.88,149.868,149.87,60000000.0
2006-10-24 23:37:00,149.857,149.867,149.857,149.86,99899999.0
2006-10-24 23:38:00,149.853,149.873,149.846,149.846,127900000.0
2006-10-24 23:39:00,149.85,149.85,149.836,149.839,36900000.0
2006-10-24 23:40:00,149.832,149.84,149.83,149.838,58900000.0
2006-10-24 23:41:00,149.826,149.836,149.824,149.824,92899998.0
2006-10-24 23:42:00,149.821,149.821,149.814,149.814,24800001.0
2006-10-24 23:43:00,149.82,149.825,149.82,149.822,13800000.0
2006-10-24 23:44:00,149.824,149.831,149.824,149.831,147900001.0
2006-10-24 23:45:00,149.837,149.848,149.837,149.848,93900000.0
2006-10-24 23:46:00,149.857,149.875,149.857,149.875,24800000.0
2006-10-24 23:47:00,149.885,149.891,149.881,149.886,134800000.0
2006-10-24 23:48:00,149.878,149.879,149.869,149.879,135799997.0
2006-10-24 23:49:00,149.877,149.877,149.869,149.87,33600000.0
2006-10-24 23:50:00,149.882,149.893,149.882,149.889,52000000.0
2006-10-24 23:51:00,149.885,149.889,149.875,149.875,145300001.0
2006-10-24 23:52:00,149.858,149.887,149.858,149.878,125500001.0
2006-10-24 23:53:00,149.891,149.896,149.885,149.886,53800000.0
2006-10-24 23:54:00,149.888,149.888,149.869,149.878,58700000.0
2006-10-24 23:55:00,149.882,149.897,149.882,149.885,81800000.0
2006-10-24 23:56:00,149.893,149.907,149.892,149.907,92399999.0
2006-10-24 23:57:00,149.906,149.906,149.9,149.903,77500001.0
2006-10-24 23:58:00,149.892,149.9,149.892,149.893,67199999.0
2006-10-24 23:59:00,149.895,149.911,149.895,149.911,95400001.0
2006-10-25 00:00:00,149.901,149.916,149.901,149.913,60400000.0
2006-10-25 00:01:00,149.905,149.91,149.904,149.91,112600001.0
2006-10-25 00:02:00,149.914,149.914,149.896,149.906,63499999.0
2006-10-25 00:03:00,149.912,149.912,149.894,149.895,185800003.0
2006-10-25 00:04:00,149.901,149.905,149.893,149.897,115699999.0
2006-10-25 00:05:00,149.896,149.902,149.895,149.902,91400000.0
2006-10-25 00:06:00,149.9,149.9,149.895,149.895,81499999.0
2006-10-25 00:07:00,149.895,149.9,149.89,149.895,84800000.0
2006-10-25 00:08:00,149.89,149.897,149.886,149.886,148700001.0
2006-10-25 00:09:00,149.892,149.893,149.882,149.889,36300000.0
2006-10-25 00:10:00,149.89,149.898,149.888,149.898,61600000.0
2006-10-25 00:11:00,149.888,149.888,149.879,149.88,59100001.0
2006-10-25 00:12:00,149.89,149.891,149.878,149.889,157399997.0
2006-10-25 00:13:00,149.889,149.897,149.889,149.889,108999998.0
2006-10-25 00:14:00,149.893,149.897,149.891,149.895,69300000.0
2006-10-25 00:15:00,149.903,149.907,149.896,149.897,103500001.0
2006-10-25 00:16:00,149.897,149.897,149.881,149.892,151599999.0
2006-10-25 00:17:00,149.888,149.902,149.888,149.902,27000000.0
2006-10-25 00:18:00,149.9,149.902,149.887,149.887,75000000.0
2006-10-25 00:19:00,149.888,149.895,149.885,149.89,108600000.0
2006-10-25 00:20:00,149.889,149.889,149.876,149.881,94899997.0
2006-10-25 00:21:00,149.879,149.893,149.879,149.885,94300000.0
2006-10-25 00:22:00,149.885,149.889,149.881,149.881,75500000.0
2006-10-25 00:23:00,149.885,149.885,149.88,149.88,33600000.0
2006-10-25 00:24:00,149.888,149.89,149.874,149.878,64800000.0
2006-10-25 00:25:00,149.89,149.89,149.882,149.89,45499999.0
2006-10-25 00:26:00,149.884,149.886,149.882,149.883,55100000.0
2006-10-25 00:27:00,149.881,149.883,149.87,149.878,75899999.0
2006-10-25 00:28:00,149.865,149.882,149.858,149.858,110300004.0
2006-10-25 00:29:00,149.868,149.878,149.863,149.87,113500001.0
2006-10-25 00:30:00,149.873,149.889,149.873,149.88,135399999.0
2006-10-25 00:31:00,149.866,149.882,149.866,149.873,43200000.0
2006-10-25 00:32:00,149.877,149.878,149.877,149.878,14100000.0
2006-10-25 00:33:00,149.879,149.879,149.87,149.872,110000001.0
2006-10-25 00:34:00,149.838,149.871,149.822,149.865,134199999.0
2006-10-25 00:35:00,149.86,149.865,149.813,149.842,53300000.0
2006-10-25 00:36:00,149.854,149.854,149.813,149.822,105499999.0
2006-10-25 00:37:00,149.825,149.831,149.822,149.828,115899999.0
2006-10-25 00:38:00,149.816,149.837,149.806,149.832,154700000.0
2006-10-25 00:39:00,149.838,149.838,149.829,149.835,61100000.0
2006-10-25 00:40:00,149.833,149.833,149.826,149.833,66900002.0
2006-10-25 00:41:00,149.827,149.835,149.827,149.835,48000000.0
2006-10-25 00:42:00,149.832,149.843,149.832,149.84,84900000.0
2006-10-25 00:43:00,149.845,149.847,149.835,149.838,195799999.0
2006-10-25 00:44:00,149.843,149.847,149.835,149.846,83900000.0
2006-10-25 00:45:00,149.85,149.855,149.85,149.85,32700000.0
2006-10-25 00:46:00,149.852,149.855,149.848,149.848,46200000.0
2006-10-25 00:47:00,149.844,149.847,149.838,149.839,79099998.0
2006-10-25 00:48:00,149.846,149.846,149.831,149.839,108700002.0
2006-10-25 00:49:00,149.836,149.854,149.836,149.845,72100000.0
2006-10-25 00:50:00,149.836,149.854,149.832,149.854,177900004.0
2006-10-25 00:51:00,149.862,149.862,149.846,149.85,79200000.0
2006-10-25 00:52:00,149.856,149.872,149.85,149.872,102899997.0
2006-10-25 00:53:00,149.867,149.87,149.865,149.87,48099999.0
2006-10-25 00:54:00,149.87,149.876,149.861,149.87,127499997.0
2006-10-25 00:55:00,149.864,149.89,149.859,149.89,144500000.0
2006-10-25 00:56:00,149.892,149.902,149.876,149.876,143500001.0
2006-10-25 00:57:00,149.868,149.877,149.868,149.869,170800001.0
2006-10-25 00:58:00,149.875,149.887,149.872,149.879,96499999.0
2006-10-25 00:59:00,149.878,149.879,149.869,149.869,57800002.0
2006-10-25 01:00:00,149.871,149.912,149.871,149.909,92599999.0
2006-10-25 01:01:00,149.903,149.903,149.864,149.864,119700001.0
2006-10-25 01:02:00,149.868,149.883,149.865,149.883,120399999.0
2006-10-25 01:03:00,149.875,149.885,149.875,149.885,15700000.0
2006-10-25 01:04:00,149.878,149.884,149.873,149.88,97000000.0
2006-10-25 01:05:00,149.88,149.885,149.875,149.878,79100000.0
2006-10-25 01:06:00,149.883,149.9,149.877,149.882,205699999.0
2006-10-25 01:07:00,149.883,149.896,149.882,149.896,46400001.0
2006-10-25 01:08:00,149.892,149.892,149.869,149.872,116000001.0
2006-10-25 01:09:00,149.867,149.88,149.856,149.88,53800000.0
2006-10-25 01:10:00,149.877,149.881,149.869,149.873,111100001.0
2006-10-25 01:11:00,149.874,149.876,149.871,149.876,29400000.0
2006-10-25 01:12:00,149.882,149.882,149.856,149.867,195800000.0
2006-10-25 01:13:00,149.865,149.865,149.853,149.858,88500000.0
2006-10-25 01:14:00,149.864,149.876,149.864,149.87,70899999.0
2006-10-25 01:15:00,149.878,149.883,149.876,149.878,90399999.0
2006-10-25 01:16:00,149.885,149.89,149.876,149.89,124100000.0
2006-10-25 01:17:00,149.883,149.89,149.878,149.878,86300001.0
2006-10-25 01:18:00,149.886,149.886,149.881,149.884,105499999.0
2006-10-25 01:19:00,149.882,149.892,149.873,149.882,133500003.0
2006-10-25 01:20:00,149.89,149.895,149.887,149.895,23200000.0
2006-10-25 01:21:00,149.883,149.901,149.883,149.894,129199998.0
2006-10-25 01:22:00,149.895,149.905,149.891,149.892,55800001.0
2006-10-25 01:23:00,149.892,149.901,149.889,149.891,131099999.0
2006-10-25 01:24:00,149.895,149.903,149.89,149.89,52799999.0
2006-10-25 01:25:00,149.903,149.912,149.903,149.905,132699999.0
2006-10-25 01:26:00,149.903,149.914,149.886,149.895,90599999.0
2006-10-25 01:27:00,149.898,149.9,149.895,149.9,91600001.0
2006-10-25 01:28:00,149.898,149.913,149.898,149.913,42000000.0
2006-10-25 01:29:00,149.912,149.912,149.9,149.91,59700002.0
2006-10-25 01:30:00,149.909,149.916,149.9,149.908,206700001.0
2006-10-25 01:31:00,149.9,149.905,149.895,149.905,139400000.0
2006-10-25 01:32:00,149.897,149.905,149.895,149.905,74999999.0
2006-10-25 01:33:00,149.9,149.905,149.895,149.9,90400001.0
2006-10-25 01:34:00,149.907,149.907,149.89,149.898,75200000.0
2006-10-25 01:35:00,149.895,149.895,149.885,149.895,122599997.0
2006-10-25 01:36:00,149.879,149.891,149.879,149.884,120500001.0
2006-10-25 01:37:00,149.88,149.884,149.865,149.872,193400003.0
2006-10-25 01:38:00,149.879,149.895,149.878,149.895,74800000.0
2006-10-25 01:39:00,149.9,149.9,149.88,149.896,151499997.0
2006-10-25 01:40:00,149.895,149.895,149.882,149.891,78800000.0
2006-10-25 01:41:00,149.881,149.893,149.874,149.88,133500000.0
2006-10-25 01:42:00,149.885,149.885,149.875,149.88,116999999.0
2006-10-25 01:43:00,149.874,149.883,149.874,149.875,83200000.0
2006-10-25 01:44:00,149.868,149.871,149.852,149.852,108399999.0
2006-10-25 01:45:00,149.858,149.871,149.858,149.871,29000001.0
2006-10-25 01:46:00,149.867,149.895,149.865,149.895,53600000.0
2006-10-25 01:47:00,149.893,149.893,149.88,149.893,100600001.0
2006-10-25 01:48:00,149.885,149.89,149.882,149.89,95699998.0
2006-10-25 01:49:00,149.89,149.893,149.879,149.882,41800000.0
2006-10-25 01:50:00,149.882,149.894,149.874,149.88,102199998.0
2006-10-25 01:51:00,149.879,149.888,149.877,149.888,53000001.0
2006-10-25 01:52:00,149.888,149.888,149.871,149.871,24800000.0
2006-10-25 01:53:00,149.869,149.884,149.869,149.873,92599999.0
2006-10-25 01:54:00,149.881,149.888,149.865,149.865,143399998.0
2006-10-25 01:55:00,149.869,149.871,149.85,149.871,56600000.0
2006-10-25 01:56:00,149.872,149.875,149.844,149.85,248900002.0
2006-10-25 01:57:00,149.855,149.864,149.855,149.86,76600000.0
2006-10-25 01:58:00,149.858,149.871,149.858,149.867,76799999.0
2006-10-25 01:59:00,149.869,149.869,149.841,149.851,93500000.0
2006-10-25 02:00:00,149.855,149.861,149.851,149.855,87200000.0
2006-10-25 02:01:00,149.853,149.853,149.842,149.842,91599998.0
2006-10-25 02:02:00,149.847,149.855,149.834,149.834,89200000.0
2006-10-25 02:03:00,149.842,149.85,149.835,149.839,74800000.0
2006-10-25 02:04:00,149.834,149.836,149.834,149.836,5700000.0
2006-10-25 02:05:00,149.822,149.822,149.812,149.813,91000000.0
2006-10-25 02:06:00,149.812,149.819,149.804,149.819,158099997.0
2006-10-25 02:07:00,149.813,149.819,149.804,149.806,66400000.0
2006-10-25 02:08:00,149.808,149.811,149.804,149.806,72600001.0
2006-10-25 02:09:00,149.822,149.822,149.811,149.811,70100000.0
2006-10-25 02:10:00,149.811,149.818,149.802,149.816,117500000.0
2006-10-25 02:11:00,149.81,149.815,149.806,149.808,65500000.0
2006-10-25 02:12:00,149.805,149.814,149.805,149.808,119600001.0
2006-10-25 02:13:00,149.813,149.822,149.813,149.821,103899999.0
2006-10-25 02:14:00,149.821,149.832,149.821,149.824,96800000.0
2006-10-25 02:15:00,149.83,149.845,149.82,149.845,89000002.0
2006-10-25 02:16:00,149.849,149.854,149.844,149.85,45100000.0
2006-10-25 02:17:00,149.851,149.851,149.829,149.838,96300000.0
2006-10-25 02:18:00,149.84,149.849,149.835,149.838,125600000.0
2006-10-25 02:19:00,149.837,149.839,149.832,149.838,102500000.0
2006-10-25 02:20:00,149.85,149.85,149.821,149.821,115000002.0
2006-10-25 02:21:00,149.828,149.828,149.815,149.821,106700000.0
2006-10-25 02:22:00,149.829,149.836,149.818,149.819,121500001.0
2006-10-25 02:23:00,149.825,149.837,149.825,149.825,118999999.0
2006-10-25 02:24:00,149.828,149.835,149.825,149.825,127899999.0
2006-10-25 02:25:00,149.823,149.827,149.823,149.827,32300000.0
2006-10-25 02:26:00,149.828,149.83,149.825,149.825,74700000.0
2006-10-25 02:27:00,149.822,149.831,149.821,149.821,52400001.0
2006-10-25 02:28:00,149.829,149.844,149.829,149.842,62699999.0
2006-10-25 02:29:00,149.837,149.842,149.831,149.84,73600000.0
2006-10-25 02:30:00,149.84,149.846,149.84,149.842,57199998.0
2006-10-25 02:31:00,149.843,149.846,149.83,149.846,99299999.0
2006-10-25 02:32:00,149.853,149.864,149.85,149.859,117200000.0
2006-10-25 02:33:00,149.855,149.862,149.853,149.862,66500002.0
2006-10-25 02:34:00,149.833,149.846,149.827,149.836,48000000.0
2006-10-25 02:35:00,149.837,149.841,149.826,149.829,76699999.0
2006-10-25 02:36:00,149.82,149.825,149.813,149.82,72300000.0
2006-10-25 02:37:00,149.817,149.819,149.814,149.819,40800000.0
2006-10-25 02:38:00,149.826,149.831,149.82,149.82,105800001.0
2006-10-25 02:39:00,149.832,149.843,149.832,149.843,47999999.0
2006-10-25 02:40:00,149.847,149.847,149.832,149.837,140899999.0
2006-10-25 02:41:00,149.845,149.846,149.834,149.84,67300000.0
2006-10-25 02:42:00,149.832,149.848,149.832,149.845,31200000.0
2006-10-25 02:43:00,149.844,149.855,149.844,149.855,84500002.0
2006-10-25 02:44:00,149.86,149.863,149.842,149.854,104500001.0
2006-10-25 02:45:00,149.859,149.859,149.853,149.853,78899999.0
2006-10-25 02:46:00,149.855,149.861,149.852,149.859,159200002.0
2006-10-25 02:47:00,149.872,149.872,149.842,149.861,57700000.0
2006-10-25 02:48:00,149.862,149.867,149.862,149.867,53600000.0
2006-10-25 02:49:00,149.869,149.869,149.864,149.868,13600000.0
2006-10-25 02:50:00,149.868,149.87,149.868,149.868,60200000.0
2006-10-25 02:51:00,149.863,149.873,149.863,149.868,121400001.0
2006-10-25 02:52:00,149.867,149.875,149.865,149.875,119300002.0
2006-10-25 02:53:00,149.869,149.869,149.857,149.862,34400000.0
2006-10-25 02:54:00,149.843,149.843,149.797,149.797,91600000.0
2006-10-25 02:55:00,149.798,149.824,149.794,149.824,63400000.0
2006-10-25 02:56:00,149.827,149.845,149.81,149.81,71999999.0
2006-10-25 02:57:00,149.828,149.832,149.828,149.832,39899998.0
2006-10-25 02:58:00,149.843,149.843,149.842,149.842,23700000.0
2006-10-25 02:59:00,149.844,149.865,149.844,149.86,124799999.0
2006-10-25 03:00:00,149.867,149.867,149.853,149.853,13900000.0
2006-10-25 03:01:00,149.846,149.848,149.834,149.84,106600000.0
2006-10-25 03:02:00,149.834,149.834,149.805,149.805,106300000.0
2006-10-25 03:03:00,149.817,149.837,149.817,149.837,62400000.0
2006-10-25 03:04:00,149.83,149.833,149.824,149.833,71400000.0
2006-10-25 03:05:00,149.84,149.844,149.825,149.825,193000000.0
2006-10-25 03:06:00,149.834,149.841,149.83,149.83,58800001.0
2006-10-25 03:07:00,149.816,149.831,149.815,149.83,93400001.0
2006-10-25 03:08:00,149.825,149.825,149.811,149.818,44299999.0
2006-10-25 03:09:00,149.82,149.825,149.812,149.818,48000000.0
2006-10-25 03:10:00,149.816,149.816,149.807,149.807,25600000.0
2006-10-25 03:11:00,149.808,149.808,149.796,149.798,70300002.0
2006-10-25 03:12:00,149.79,149.801,149.786,149.786,143900001.0
2006-10-25 03:13:00,149.788,149.789,149.782,149.784,106100003.0
2006-10-25 03:14:00,149.777,149.778,149.777,149.778,34300000.0
2006-10-25 03:15:00,149.77,149.779,149.766,149.775,135599997.0
2006-10-25 03:16:00,149.773,149.785,149.773,149.78,94799998.0
2006-10-25 03:17:00,149.78,149.795,149.768,149.795,91399999.0
2006-10-25 03:18:00,149.796,149.796,149.776,149.784,105899997.0
2006-10-25 03:19:00,149.783,149.789,149.781,149.781,64000000.0
2006-10-25 03:20:00,149.775,149.776,149.764,149.765,56100000.0
2006-10-25 03:21:00,149.77,149.77,149.745,149.751,56000000.0
2006-10-25 03:22:00,149.749,149.76,149.744,149.76,105200000.0
2006-10-25 03:23:00,149.757,149.766,149.757,149.762,47900000.0
2006-10-25 03:24:00,149.772,149.777,149.749,149.761,174900000.0
2006-10-25 03:25:00,149.772,149.785,149.765,149.765,252600004.0
2006-10-25 03:26:00,149.772,149.794,149.772,149.79,46599999.0
2006-10-25 03:27:00,149.791,149.794,149.775,149.777,54700000.0
2006-10-25 03:28:00,149.791,149.795,149.78,149.79,95300001.0
2006-10-25 03:29:00,149.792,149.798,149.792,149.792,58099999.0
2006-10-25 03:30:00,149.787,149.798,149.765,149.771,39100000.0
2006-10-25 03:31:00,149.773,149.796,149.773,149.796,97200000.0
2006-10-25 03:32:00,149.775,149.791,149.773,149.787,95100000.0
2006-10-25 03:33:00,149.79,149.793,149.78,149.781,92800001.0
2006-10-25 03:34:00,149.783,149.797,149.781,149.788,147999999.0
2006-10-25 03:35:00,149.788,149.788,149.784,149.784,21599999.0
2006-10-25 03:36:00,149.791,149.793,149.773,149.793,91700000.0
2006-10-25 03:37:00,149.789,149.793,149.779,149.784,121499998.0
2006-10-25 03:38:00,149.767,149.767,149.758,149.765,51899999.0
2006-10-25 03:39:00,149.77,149.772,149.756,149.772,80899999.0
2006-10-25 03:40:00,149.767,149.774,149.765,149.774,44800000.0
2006-10-25 03:41:00,149.769,149.778,149.767,149.775,152200004.0
2006-10-25 03:42:00,149.772,149.775,149.758,149.758,53199999.0
2006-10-25 03:43:00,149.764,149.764,149.761,149.761,12000000.0
2006-10-25 03:44:00,149.766,149.766,149.748,149.748,73299999.0
2006-10-25 03:45:00,149.748,149.748,149.742,149.746,68300002.0
2006-10-25 03:46:00,149.743,149.753,149.687,149.687,123600001.0
2006-10-25 03:47:00,149.744,149.762,149.744,149.762,45600000.0
2006-10-25 03:48:00,149.768,149.776,149.767,149.767,128999998.0
2006-10-25 03:49:00,149.768,149.772,149.768,149.772,24000001.0
2006-10-25 03:50:00,149.778,149.778,149.762,149.764,53300001.0
2006-10-25 03:51:00,149.776,149.776,149.767,149.774,86299998.0
2006-10-25 03:52:00,149.773,149.781,149.765,149.765,61400000.0
2006-10-25 03:53:00,149.764,149.78,149.764,149.768,106600000.0
2006-10-25 03:54:00,149.759,149.766,149.758,149.766,121500000.0
2006-10-25 03:55:00,149.758,149.762,149.758,149.762,33800000.0
2006-10-25 03:56:00,149.757,149.768,149.757,149.767,19500000.0
2006-10-25 03:57:00,149.785,149.8,149.785,149.798,140800002.0
2006-10-25 03:58:00,149.793,149.793,149.781,149.783,84700000.0
2006-10-25 03:59:00,149.784,149.788,149.784,149.788,90800003.0
2006-10-25 04:00:00,149.797,149.806,149.794,149.805,171399999.0
2006-10-25 04:01:00,149.813,149.818,149.796,149.796,36900000.0
2006-10-25 04:02:00,149.796,149.817,149.796,149.81,76100000.0
2006-10-25 04:03:00,149.819,149.819,149.809,149.809,33100000.0
2006-10-25 04:04:00,149.82,149.82,149.804,149.81,98099999.0
2006-10-25 04:05:00,149.815,149.829,149.815,149.821,95200000.0
2006-10-25 04:06:00,149.828,149.828,149.808,149.808,61600001.0
2006-10-25 04:07:00,149.81,149.827,149.807,149.827,73600000.0
2006-10-25 04:08:00,149.83,149.83,149.814,149.822,74799998.0
2006-10-25 04:09:00,149.824,149.849,149.824,149.839,125999999.0
2006-10-25 04:10:00,149.842,149.842,149.827,149.827,45600000.0
2006-10-25 04:11:00,149.821,149.821,149.811,149.819,29100000.0
2006-10-25 04:12:00,149.818,149.833,149.818,149.823,89400001.0
2006-10-25 04:13:00,149.83,149.832,149.83,149.83,55200000.0
2006-10-25 04:14:00,149.832,149.835,149.83,149.835,19899999.0
2006-10-25 04:15:00,149.829,149.833,149.826,149.831,102599999.0
2006-10-25 04:16:00,149.833,149.849,149.833,149.835,87600000.0
2006-10-25 04:17:00,149.825,149.835,149.815,149.835,65799999.0
2006-10-25 04:18:00,149.836,149.844,149.835,149.835,14400000.0
2006-10-25 04:19:00,149.83,149.833,149.824,149.826,117900001.0
2006-10-25 04:20:00,149.838,149.84,149.827,149.838,102699999.0
2006-10-25 04:21:00,149.848,149.848,149.839,149.842,79600000.0
2006-10-25 04:22:00,149.835,149.862,149.835,149.86,150799999.0
2006-10-25 04:23:00,149.857,149.869,149.856,149.856,34100000.0
2006-10-25 04:24:00,149.865,149.87,149.856,149.856,160700001.0
2006-10-25 04:25:00,149.852,149.854,149.845,149.845,61600001.0
2006-10-25 04:26:00,149.838,149.849,149.83,149.845,74900000.0
2006-10-25 04:27:00,149.853,149.853,149.808,149.835,32600000.0
2006-10-25 04:28:00,149.845,149.849,149.844,149.849,130400001.0
2006-10-25 04:29:00,149.845,149.845,149.834,149.838,123100001.0
2006-10-25 04:30:00,149.848,149.856,149.842,149.856,101900000.0
2006-10-25 04:31:00,149.857,149.868,149.852,149.857,100700001.0
2006-10-25 04:32:00,149.866,149.874,149.858,149.874,71300000.0
2006-10-25 04:33:00,149.872,149.872,149.858,149.865,57499999.0
2006-10-25 04:34:00,149.879,149.879,149.865,149.875,71500000.0
2006-10-25 04:35:00,149.882,149.893,149.882,149.891,37200000.0
2006-10-25 04:36:00,149.879,149.894,149.878,149.887,90800001.0
2006-10-25 04:37:00,149.886,149.888,149.882,149.888,114300000.0
2006-10-25 04:38:00,149.888,149.888,149.864,149.867,33400000.0
2006-10-25 04:39:00,149.878,149.888,149.874,149.881,39700000.0
2006-10-25 04:40:00,149.894,149.894,149.886,149.89,82999999.0
2006-10-25 04:41:00,149.891,149.894,149.882,149.894,66399999.0
2006-10-25 04:42:00,149.891,149.898,149.889,149.893,20400000.0
2006-10-25 04:43:00,149.89,149.904,149.89,149.897,79099999.0
2006-10-25 04:44:00,149.9,149.902,149.883,149.902,45600000.0
2006-10-25 04:45:00,149.898,149.898,149.889,149.893,69800000.0
2006-10-25 04:46:00,149.897,149.897,149.897,149.897,8800000.0
2006-10-25 04:47:00,149.902,149.902,149.89,149.902,120099999.0
2006-10-25 04:48:00,149.901,149.901,149.894,149.894,24500000.0
2006-10-25 04:49:00,149.89,149.89,149.885,149.89,44500000.0
2006-10-25 04:50:00,149.885,149.885,149.885,149.885,1600000.0
2006-10-25 04:51:00,149.885,149.885,149.872,149.879,82699998.0
2006-10-25 04:52:00,149.872,149.874,149.872,149.873,59299998.0
2006-10-25 04:53:00,149.876,149.876,149.861,149.866,50900000.0
2006-10-25 04:54:00,149.868,149.868,149.857,149.857,24200000.0
2006-10-25 04:55:00,149.857,149.86,149.857,149.86,80300001.0
2006-10-25 04:56:00,149.855,149.855,149.836,149.845,119499999.0
2006-10-25 04:57:00,149.836,149.843,149.832,149.832,66700001.0
2006-10-25 04:58:00,149.834,149.836,149.834,149.836,30400000.0
2006-10-25 04:59:00,149.835,149.846,149.835,149.84,66400000.0
2006-10-25 05:00:00,149.839,149.839,149.82,149.82,121600000.0
2006-10-25 05:01:00,149.823,149.833,149.82,149.82,64900000.0
2006-10-25 05:02:00,149.819,149.826,149.819,149.826,31099999.0
2006-10-25 05:03:00,149.832,149.832,149.819,149.824,78400000.0
2006-10-25 05:04:00,149.825,149.832,149.821,149.822,187500002.0
2006-10-25 05:05:00,149.815,149.823,149.814,149.823,137400001.0
2006-10-25 05:06:00,149.817,149.825,149.817,149.82,42400000.0
2006-10-25 05:07:00,149.818,149.825,149.818,149.823,15200000.0
2006-10-25 05:08:00,149.825,149.835,149.821,149.833,73499999.0
2006-10-25 05:09:00,149.835,149.84,149.827,149.84,67699999.0
2006-10-25 05:10:00,149.838,149.841,149.83,149.833,89100003.0
2006-10-25 05:11:00,149.844,149.844,149.829,149.844,115600002.0
2006-10-25 05:12:00,149.833,149.834,149.833,149.834,5400000.0
2006-10-25 05:13:00,149.838,149.838,149.832,149.833,13600000.0
2006-10-25 05:14:00,149.843,149.843,149.83,149.83,85399999.0
2006-10-25 05:15:00,149.84,149.845,149.84,149.842,52800000.0
2006-10-25 05:16:00,149.842,149.852,149.831,149.839,46199999.0
2006-10-25 05:17:00,149.825,149.836,149.825,149.83,50000001.0
2006-10-25 05:18:00,149.843,149.843,149.832,149.832,16800000.0
2006-10-25 05:19:00,149.833,149.837,149.833,149.837,32100000.0
2006-10-25 05:20:00,149.845,149.845,149.835,149.84,63000001.0
2006-10-25 05:21:00,149.837,149.842,149.826,149.826,82400001.0
2006-10-25 05:22:00,149.835,149.839,149.833,149.837,168699999.0
2006-10-25 05:23:00,149.834,149.844,149.834,149.843,115800000.0
2006-10-25 05:24:00,149.841,149.841,149.838,149.841,40100000.0
2006-10-25 05:25:00,149.851,149.858,149.849,149.856,52800000.0
2006-10-25 05:26:00,149.842,149.845,149.841,149.845,24900000.0
2006-10-25 05:27:00,149.846,149.846,149.839,149.839,16500000.0
2006-10-25 05:28:00,149.84,149.852,149.837,149.839,91199998.0
2006-10-25 05:29:00,149.84,149.848,149.83,149.845,96900000.0
2006-10-25 05:30:00,149.831,149.831,149.816,149.82,140399997.0
2006-10-25 05:31:00,149.819,149.819,149.816,149.816,58300002.0
2006-10-25 05:32:00,149.818,149.819,149.809,149.809,51300000.0
2006-10-25 05:33:00,149.83,149.832,149.823,149.83,52000001.0
2006-10-25 05:34:00,149.823,149.829,149.823,149.829,5600000.0
2006-10-25 05:35:00,149.833,149.837,149.833,149.837,25500001.0
2006-10-25 05:36:00,149.823,149.832,149.823,149.832,46299998.0
2006-10-25 05:37:00,149.818,149.828,149.818,149.822,62799999.0
2006-10-25 05:38:00,149.82,149.834,149.82,149.829,77400000.0
2006-10-25 05:39:00,149.835,149.839,149.834,149.835,92700002.0
2006-10-25 05:40:00,149.83,149.845,149.83,149.845,105500003.0
2006-10-25 05:41:00,149.842,149.845,149.837,149.837,65400001.0
2006-10-25 05:42:00,149.842,149.852,149.84,149.84,75200000.0
2006-10-25 05:43:00,149.859,149.869,149.857,149.86,97099999.0
2006-10-25 05:44:00,149.857,149.868,149.857,149.867,73599999.0
2006-10-25 05:45:00,149.872,149.893,149.872,149.893,95099998.0
2006-10-25 05:46:00,149.887,149.897,149.885,149.893,138100000.0
2006-10-25 05:47:00,149.89,149.897,149.878,149.878,153300004.0
2006-10-25 05:48:00,149.877,149.877,149.873,149.873,8800000.0
2006-10-25 05:49:00,149.877,149.877,149.856,149.859,163099999.0
2006-10-25 05:50:00,149.865,149.875,149.865,149.875,16800000.0
2006-10-25 05:51:00,149.859,149.874,149.859,149.872,86300000.0
2006-10-25 05:52:00,149.874,149.885,149.874,149.878,157900000.0
2006-10-25 05:53:00,149.88,149.88,149.872,149.876,88700000.0
2006-10-25 05:54:00,149.879,149.879,149.875,149.875,34399999.0
2006-10-25 05:55:00,149.878,149.878,149.863,149.87,95100000.0
2006-10-25 05:56:00,149.871,149.871,149.848,149.865,135600000.0
2006-10-25 05:57:00,149.852,149.859,149.815,149.83,139499998.0
2006-10-25 05:58:00,149.868,149.868,149.855,149.86,148099995.0
2006-10-25 05:59:00,149.858,149.867,149.849,149.867,91000000.0
2006-10-25 06:00:00,149.862,149.87,149.847,149.854,125200001.0
2006-10-25 06:01:00,149.845,149.845,149.836,149.838,87899999.0
2006-10-25 06:02:00,149.838,149.838,149.833,149.835,86300000.0
2006-10-25 06:03:00,149.836,149.836,149.826,149.826,111600001.0
2006-10-25 06:04:00,149.838,149.838,149.817,149.817,48700000.0
2006-10-25 06:05:00,149.801,149.811,149.8,149.803,130300001.0
2006-10-25 06:06:00,149.801,149.819,149.801,149.817,107200002.0
2006-10-25 06:07:00,149.813,149.828,149.805,149.82,189200004.0
2006-10-25 06:08:00,149.825,149.825,149.802,149.81,111800001.0
2006-10-25 06:09:00,149.819,149.834,149.819,149.83,79600000.0
2006-10-25 06:10:00,149.831,149.831,149.815,149.815,106000000.0
2006-10-25 06:11:00,149.813,149.822,149.806,149.822,101499998.0
2006-10-25 06:12:00,149.825,149.854,149.82,149.854,42800000.0
2006-10-25 06:13:00,149.85,149.854,149.842,149.845,58400001.0
2006-10-25 06:14:00,149.858,149.875,149.858,149.87,134899999.0
2006-10-25 06:15:00,149.878,149.878,149.869,149.87,42400000.0
2006-10-25 06:16:00,149.875,149.875,149.855,149.855,75699999.0
2006-10-25 06:17:00,149.843,149.874,149.841,149.874,97999999.0
2006-10-25 06:18:00,149.859,149.87,149.856,149.858,73699999.0
2006-10-25 06:19:00,149.861,149.861,149.849,149.856,89200000.0
2006-10-25 06:20:00,149.855,149.865,149.855,149.865,17600000.0
2006-10-25 06:21:00,149.858,149.858,149.857,149.857,41000000.0
2006-10-25 06:22:00,149.85,149.86,149.85,149.858,133300000.0
2006-10-25 06:23:00,149.865,149.871,149.847,149.868,179600000.0
2006-10-25 06:24:00,149.87,149.87,149.87,149.87,58299998.0
2006-10-25 06:25:00,149.87,149.87,149.853,149.866,41199999.0
2006-10-25 06:26:00,149.869,149.869,149.863,149.863,67100000.0
2006-10-25 06:27:00,149.859,149.859,149.847,149.849,29500000.0
2006-10-25 06:28:00,149.848,149.853,149.836,149.84,94700003.0
2006-10-25 06:29:00,149.844,149.862,149.844,149.859,62100002.0
2006-10-25 06:30:00,149.862,149.867,149.855,149.855,46800000.0
2006-10-25 06:31:00,149.86,149.86,149.86,149.86,49900001.0
2006-10-25 06:32:00,149.86,149.865,149.855,149.858,125699999.0
2006-10-25 06:33:00,149.85,149.85,149.828,149.828,58700000.0
2006-10-25 06:34:00,149.832,149.84,149.827,149.831,63899998.0
2006-10-25 06:35:00,149.841,149.854,149.834,149.837,21700000.0
2006-10-25 06:36:00,149.841,149.842,149.822,149.829,92799999.0
2006-10-25 06:37:00,149.821,149.833,149.808,149.825,160599997.0
2006-10-25 06:38:00,149.821,149.829,149.816,149.823,100700000.0
2006-10-25 06:39:00,149.828,149.828,149.822,149.822,60399999.0
2006-10-25 06:40:00,149.815,149.825,149.815,149.815,212699998.0
2006-10-25 06:41:00,149.814,149.819,149.811,149.819,46099999.0
2006-10-25 06:42:00,149.818,149.83,149.81,149.826,54799999.0
2006-10-25 06:43:00,149.827,149.827,149.816,149.816,62300000.0
2006-10-25 06:44:00,149.828,149.833,149.827,149.833,88700001.0
2006-10-25 06:45:00,149.835,149.84,149.827,149.835,57300000.0
2006-10-25 06:46:00,149.829,149.846,149.823,149.832,61900000.0
2006-10-25 06:47:00,149.84,149.84,149.829,149.838,121199998.0
2006-10-25 06:48:00,149.842,149.843,149.836,149.841,114999999.0
2006-10-25 06:49:00,149.847,149.851,149.842,149.842,82200001.0
2006-10-25 06:50:00,149.839,149.849,149.83,149.849,117500000.0
2006-10-25 06:51:00,149.846,149.846,149.829,149.832,158399997.0
2006-10-25 06:52:00,149.83,149.843,149.83,149.837,72700000.0
2006-10-25 06:53:00,149.841,149.841,149.839,149.839,22400000.0
2006-10-25 06:54:00,149.84,149.856,149.84,149.845,60700000.0
2006-10-25 06:55:00,149.849,149.868,149.849,149.85,44600000.0
2006-10-25 06:56:00,149.858,149.861,149.848,149.853,90699999.0
2006-10-25 06:57:00,149.851,149.854,149.845,149.85,56700000.0
2006-10-25 06:58:00,149.85,149.858,149.848,149.849,102400000.0
2006-10-25 06:59:00,149.865,149.88,149.865,149.879,144900003.0
2006-10-25 07:00:00,149.887,149.887,149.872,149.879,103699998.0
2006-10-25 07:01:00,149.876,149.893,149.876,149.882,76000000.0
2006-10-25 07:02:00,149.878,149.885,149.875,149.875,113900000.0
2006-10-25 07:03:00,149.881,149.888,149.88,149.888,125099998.0
2006-10-25 07:04:00,149.89,149.895,149.89,149.893,223399999.0
2006-10-25 07:05:00,149.881,149.9,149.881,149.897,129199999.0
2006-10-25 07:06:00,149.905,149.909,149.894,149.899,173299996.0
2006-10-25 07:07:00,149.86,149.888,149.857,149.865,60899999.0
2006-10-25 07:08:00,149.9,149.905,149.89,149.898,121399998.0
2006-10-25 07:09:00,149.897,149.902,149.892,149.892,36300000.0
2006-10-25 07:10:00,149.899,149.899,149.892,149.896,32500000.0
2006-10-25 07:11:00,149.891,149.898,149.887,149.891,155500001.0
2006-10-25 07:12:00,149.89,149.89,149.888,149.89,94199999.0
2006-10-25 07:13:00,149.888,149.889,149.882,149.889,106400000.0
2006-10-25 07:14:00,149.885,149.895,149.885,149.89,150499999.0
2006-10-25 07:15:00,149.888,149.9,149.885,149.885,134500002.0
2006-10-25 07:16:00,149.889,149.901,149.889,149.898,54400000.0
2006-10-25 07:17:00,149.899,149.921,149.896,149.921,59900000.0
2006-10-25 07:18:00,149.906,149.907,149.902,149.902,40500000.0
2006-10-25 07:19:00,149.903,149.903,149.902,149.902,35200000.0
2006-10-25 07:20:00,149.908,149.918,149.897,149.916,152500002.0
2006-10-25 07:21:00,149.92,149.923,149.908,149.908,114199999.0
2006-10-25 07:22:00,149.902,149.902,149.886,149.886,54400000.0
2006-10-25 07:23:00,149.889,149.89,149.874,149.89,108700000.0
2006-10-25 07:24:00,149.886,149.892,149.877,149.892,85300001.0
2006-10-25 07:25:00,149.893,149.904,149.893,149.895,124700000.0
2006-10-25 07:26:00,149.898,149.899,149.893,149.893,99599998.0
2006-10-25 07:27:00,149.889,149.889,149.882,149.888,63700000.0
2006-10-25 07:28:00,149.903,149.905,149.893,149.898,39000000.0
2006-10-25 07:29:00,149.892,149.901,149.892,149.9,118999999.0
2006-10-25 07:30:00,149.895,149.896,149.889,149.89,36100000.0
2006-10-25 07:31:00,149.906,149.909,149.893,149.9,165599999.0
2006-10-25 07:32:00,149.898,149.899,149.895,149.898,118700002.0
2006-10-25 07:33:00,149.899,149.901,149.888,149.897,118999999.0
2006-10-25 07:34:00,149.904,149.904,149.89,149.897,42600000.0
2006-10-25 07:35:00,149.894,149.912,149.892,149.911,116499999.0
2006-10-25 07:36:00,149.91,149.919,149.91,149.912,53200000.0
2006-10-25 07:37:00,149.915,149.921,149.907,149.907,51600000.0
2006-10-25 07:38:00,149.907,149.916,149.895,149.902,92700002.0
2006-10-25 07:39:00,149.891,149.897,149.881,149.89,83100000.0
2006-10-25 07:40:00,149.887,149.89,149.886,149.889,93500001.0
2006-10-25 07:41:00,149.887,149.894,149.885,149.89,135200001.0
2006-10-25 07:42:00,149.878,149.884,149.878,149.884,13000000.0
2006-10-25 07:43:00,149.875,149.881,149.869,149.881,93899999.0
2006-10-25 07:44:00,149.873,149.873,149.853,149.867,91199997.0
2006-10-25 07:45:00,149.871,149.897,149.871,149.884,77799999.0
2006-10-25 07:46:00,149.898,149.9,149.877,149.879,171299996.0
2006-10-25 07:47:00,149.878,149.878,149.868,149.872,36000000.0
2006-10-25 07:48:00,149.872,149.882,149.87,149.87,82700000.0
2006-10-25 07:49:00,149.867,149.873,149.861,149.873,89300001.0
2006-10-25 07:50:00,149.877,149.884,149.87,149.884,127600003.0
2006-10-25 07:51:00,149.876,149.876,149.866,149.868,32200000.0
2006-10-25 07:52:00,149.865,149.875,149.863,149.863,91500001.0
2006-10-25 07:53:00,149.863,149.88,149.863,149.864,87499999.0
2006-10-25 07:54:00,149.868,149.879,149.861,149.861,110899997.0
2006-10-25 07:55:00,149.857,149.858,149.837,149.839,109200002.0
2006-10-25 07:56:00,149.833,149.838,149.823,149.832,167000003.0
2006-10-25 07:57:00,149.824,149.828,149.818,149.818,83299998.0
2006-10-25 07:58:00,149.828,149.83,149.82,149.827,83700002.0
2006-10-25 07:59:00,149.819,149.825,149.819,149.825,58200000.0
2006-10-25 08:00:00,149.819,149.819,149.809,149.814,113000001.0
2006-10-25 08:01:00,149.813,149.83,149.806,149.83,75200002.0
2006-10-25 08:02:00,149.842,149.848,149.83,149.833,48100000.0
2006-10-25 08:03:00,149.838,149.853,149.838,149.853,90200001.0
2006-10-25 08:04:00,149.859,149.865,149.844,149.855,173600001.0
2006-10-25 08:05:00,149.855,149.869,149.855,149.866,47199999.0
2006-10-25 08:06:00,149.858,149.866,149.845,149.858,95100000.0
2006-10-25 08:07:00,149.848,149.848,149.835,149.842,54400000.0
2006-10-25 08:08:00,149.847,149.847,149.843,149.843,20800000.0
2006-10-25 08:09:00,149.833,149.833,149.812,149.812,47500001.0
2006-10-25 08:10:00,149.817,149.817,149.809,149.812,51100001.0
2006-10-25 08:11:00,149.828,149.837,149.821,149.837,150699998.0
2006-10-25 08:12:00,149.84,149.844,149.829,149.829,110899999.0
2006-10-25 08:13:00,149.816,149.834,149.815,149.817,130200002.0
2006-10-25 08:14:00,149.815,149.819,149.812,149.819,63399998.0
2006-10-25 08:15:00,149.82,149.828,149.82,149.823,85900001.0
2006-10-25 08:16:00,149.823,149.84,149.822,149.84,139499999.0
2006-10-25 08:17:00,149.841,149.844,149.841,149.844,3200000.0
2006-10-25 08:18:00,149.841,149.841,149.835,149.837,86599999.0
2006-10-25 08:19:00,149.841,149.856,149.83,149.85,129299999.0
2006-10-25 08:20:00,149.853,149.856,149.84,149.844,153600001.0
2006-10-25 08:21:00,149.835,149.845,149.835,149.84,108900002.0
2006-10-25 08:22:00,149.84,149.845,149.84,149.845,61000000.0
2006-10-25 08:23:00,149.835,149.837,149.828,149.833,84500000.0
2006-10-25 08:24:00,149.827,149.841,149.815,149.841,57100000.0
2006-10-25 08:25:00,149.832,149.848,149.83,149.835,52500000.0
2006-10-25 08:26:00,149.853,149.853,149.844,149.845,99399999.0
2006-10-25 08:27:00,149.838,149.841,149.827,149.827,90200002.0
2006-10-25 08:28:00,149.835,149.843,149.828,149.828,103300002.0
2006-10-25 08:29:00,149.835,149.835,149.813,149.813,83200000.0
2006-10-25 08:30:00,149.815,149.828,149.815,149.822,129800003.0
2006-10-25 08:31:00,149.827,149.829,149.822,149.829,34200000.0
2006-10-25 08:32:00,149.837,149.838,149.837,149.838,8800000.0
2006-10-25 08:33:00,149.828,149.828,149.817,149.82,77200000.0
2006-10-25 08:34:00,149.815,149.825,149.81,149.823,66300000.0
2006-10-25 08:35:00,149.815,149.82,149.807,149.807,119000000.0
2006-10-25 08:36:00,149.812,149.814,149.798,149.807,73400001.0
2006-10-25 08:37:00,149.815,149.817,149.805,149.817,99199998.0
2006-10-25 08:38:00,149.821,149.824,149.805,149.805,121900001.0
2006-10-25 08:39:00,149.805,149.817,149.804,149.808,111399999.0
2006-10-25 08:40:00,149.798,149.802,149.79,149.802,63200000.0
2006-10-25 08:41:00,149.802,149.822,149.802,149.822,100700000.0
2006-10-25 08:42:00,149.817,149.822,149.808,149.822,73200000.0
2006-10-25 08:43:00,149.813,149.819,149.803,149.816,50999999.0
2006-10-25 08:44:00,149.817,149.82,149.808,149.81,100400001.0
2006-10-25 08:45:00,149.808,149.812,149.804,149.805,63200000.0
2006-10-25 08:46:00,149.803,149.821,149.803,149.821,28000000.0
2006-10-25 08:47:00,149.813,149.813,149.795,149.795,43900000.0
2006-10-25 08:48:00,149.798,149.808,149.796,149.808,73300000.0
2006-10-25 08:49:00,149.794,149.821,149.794,149.821,107199999.0
2006-10-25 08:50:00,149.832,149.832,149.821,149.827,83900000.0
2006-10-25 08:51:00,149.825,149.831,149.813,149.831,99899998.0
2006-10-25 08:52:00,149.822,149.83,149.814,149.814,153100002.0
2006-10-25 08:53:00,149.814,149.824,149.812,149.814,103800002.0
2006-10-25 08:54:00,149.793,149.793,149.776,149.779,87800000.0
2006-10-25 08:55:00,149.78,149.781,149.775,149.778,91399998.0
2006-10-25 08:56:00,149.774,149.774,149.761,149.767,85200000.0
2006-10-25 08:57:00,149.772,149.787,149.77,149.773,203300003.0
2006-10-25 08:58:00,149.77,149.773,149.761,149.764,129399999.0
2006-10-25 08:59:00,149.768,149.775,149.764,149.768,167000000.0
2006-10-25 09:00:00,149.76,149.77,149.759,149.767,120700000.0
2006-10-25 09:01:00,149.768,149.773,149.765,149.765,73999998.0
2006-10-25 09:02:00,149.76,149.76,149.743,149.747,39500000.0
2006-10-25 09:03:00,149.744,149.745,149.736,149.745,88299999.0
2006-10-25 09:04:00,149.738,149.749,149.732,149.742,87899998.0
2006-10-25 09:05:00,149.744,149.75,149.743,149.743,111499999.0
2006-10-25 09:06:00,149.759,149.766,149.751,149.76,100799999.0
2006-10-25 09:07:00,149.758,149.758,149.748,149.748,56800002.0
2006-10-25 09:08:00,149.752,149.762,149.752,149.758,98399999.0
2006-10-25 09:09:00,149.748,149.748,149.69,149.709,92999999.0
2006-10-25 09:10:00,149.686,149.686,149.649,149.649,61000000.0
2006-10-25 09:11:00,149.65,149.66,149.644,149.656,89099998.0
2006-10-25 09:12:00,149.65,149.651,149.647,149.647,194499999.0
2006-10-25 09:13:00,149.65,149.651,149.643,149.648,102300001.0
2006-10-25 09:14:00,149.65,149.654,149.643,149.65,138899999.0
2006-10-25 09:15:00,149.646,149.655,149.64,149.651,112600001.0
2006-10-25 09:16:00,149.648,149.648,149.639,149.648,61700000.0
2006-10-25 09:17:00,149.648,149.662,149.648,149.654,111200001.0
2006-10-25 09:18:00,149.66,149.673,149.66,149.673,72099999.0
2006-10-25 09:19:00,149.662,149.663,149.655,149.655,67399999.0
2006-10-25 09:20:00,149.651,149.661,149.645,149.65,105899998.0
2006-10-25 09:21:00,149.652,149.655,149.652,149.654,40100000.0
2006-10-25 09:22:00,149.657,149.673,149.655,149.663,63400000.0
2006-10-25 09:23:00,149.655,149.664,149.642,149.642,102699999.0
2006-10-25 09:24:00,149.645,149.65,149.643,149.646,132399996.0
2006-10-25 09:25:00,149.642,149.643,149.626,149.63,105600000.0
2006-10-25 09:26:00,149.628,149.635,149.624,149.63,65400000.0
2006-10-25 09:27:00,149.643,149.643,149.611,149.619,90499999.0
2006-10-25 09:28:00,149.612,149.62,149.602,149.61,115000001.0
2006-10-25 09:29:00,149.61,149.619,149.603,149.619,65100000.0
2006-10-25 09:30:00,149.625,149.632,149.617,149.625,75800001.0
2006-10-25 09:31:00,149.627,149.634,149.624,149.63,92999998.0
2006-10-25 09:32:00,149.604,149.604,149.587,149.591,90800001.0
2006-10-25 09:33:00,149.593,149.597,149.586,149.592,131000002.0
2006-10-25 09:34:00,149.597,149.644,149.597,149.644,96500000.0
2006-10-25 09:35:00,149.647,149.664,149.647,149.664,131299999.0
2006-10-25 09:36:00,149.681,149.715,149.678,149.715,86900001.0
2006-10-25 09:37:00,149.685,149.687,149.676,149.678,72299999.0
2006-10-25 09:38:00,149.687,149.705,149.687,149.705,53099999.0
2006-10-25 09:39:00,149.702,149.707,149.702,149.707,123900002.0
2006-10-25 09:40:00,149.706,149.706,149.694,149.694,77600000.0
2006-10-25 09:41:00,149.705,149.709,149.701,149.701,32199999.0
2006-10-25 09:42:00,149.705,149.709,149.698,149.707,68800001.0
2006-10-25 09:43:00,149.689,149.699,149.689,149.695,64199999.0
2006-10-25 09:44:00,149.693,149.693,149.684,149.685,98899996.0
2006-10-25 09:45:00,149.689,149.702,149.687,149.702,94999998.0
2006-10-25 09:46:00,149.706,149.712,149.703,149.709,53700000.0
2006-10-25 09:47:00,149.713,149.719,149.707,149.712,94400000.0
2006-10-25 09:48:00,149.709,149.724,149.708,149.713,137600000.0
2006-10-25 09:49:00,149.708,149.72,149.703,149.707,46100000.0
2006-10-25 09:50:00,149.703,149.704,149.667,149.667,181999995.0
2006-10-25 09:51:00,149.661,149.661,149.639,149.648,81900000.0
2006-10-25 09:52:00,149.652,149.66,149.645,149.645,76199998.0
2006-10-25 09:53:00,149.648,149.659,149.647,149.647,115100002.0
2006-10-25 09:54:00,149.651,149.663,149.651,149.663,88899998.0
2006-10-25 09:55:00,149.653,149.653,149.636,149.645,54200001.0
2006-10-25 09:56:00,149.634,149.639,149.63,149.634,121500000.0
2006-10-25 09:57:00,149.632,149.633,149.618,149.622,59900001.0
2006-10-25 09:58:00,149.618,149.618,149.586,149.587,129399998.0
2006-10-25 09:59:00,149.588,149.594,149.581,149.581,96000000.0
2006-10-25 10:00:00,149.598,149.672,149.598,149.664,72599999.0
2006-10-25 10:01:00,149.646,149.647,149.625,149.635,117900002.0
2006-10-25 10:02:00,149.633,149.646,149.625,149.634,189100000.0
2006-10-25 10:03:00,149.647,149.661,149.616,149.617,158500003.0
2006-10-25 10:04:00,149.624,149.641,149.624,149.629,73599999.0
2006-10-25 10:05:00,149.647,149.657,149.645,149.656,179000004.0
2006-10-25 10:06:00,149.665,149.669,149.65,149.662,117399998.0
2006-10-25 10:07:00,149.672,149.674,149.644,149.644,144799997.0
2006-10-25 10:08:00,149.637,149.642,149.625,149.642,63200000.0
2006-10-25 10:09:00,149.66,149.665,149.643,149.658,89800000.0
2006-10-25 10:10:00,149.667,149.667,149.643,149.643,76000000.0
2006-10-25 10:11:00,149.643,149.664,149.64,149.64,201900000.0
2006-10-25 10:12:00,149.644,149.661,149.644,149.661,75300000.0
2006-10-25 10:13:00,149.665,149.671,149.656,149.665,62700000.0
2006-10-25 10:14:00,149.658,149.672,149.655,149.663,104099999.0
2006-10-25 10:15:00,149.66,149.669,149.65,149.655,101100000.0
2006-10-25 10:16:00,149.65,149.693,149.65,149.691,83599999.0
2006-10-25 10:17:00,149.687,149.694,149.677,149.694,100700001.0
2006-10-25 10:18:00,149.697,149.703,149.692,149.694,78300000.0
2006-10-25 10:19:00,149.693,149.71,149.693,149.71,125600000.0
2006-10-25 10:20:00,149.71,149.714,149.695,149.714,98500000.0
2006-10-25 10:21:00,149.715,149.715,149.701,149.708,98299999.0
2006-10-25 10:22:00,149.712,149.73,149.703,149.73,144600002.0
2006-10-25 10:23:00,149.733,149.739,149.726,149.734,155399999.0
2006-10-25 10:24:00,149.729,149.729,149.714,149.714,107600003.0
2006-10-25 10:25:00,149.717,149.725,149.712,149.725,180799998.0
2006-10-25 10:26:00,149.724,149.744,149.724,149.733,95000002.0
2006-10-25 10:27:00,149.731,149.737,149.722,149.73,133000001.0
2006-10-25 10:28:00,149.72,149.734,149.72,149.728,75200002.0
2006-10-25 10:29:00,149.733,149.74,149.725,149.74,46699999.0
2006-10-25 10:30:00,149.74,149.74,149.722,149.729,142500001.0
2006-10-25 10:31:00,149.734,149.754,149.728,149.743,100900002.0
2006-10-25 10:32:00,149.746,149.747,149.734,149.734,84300001.0
2006-10-25 10:33:00,149.727,149.745,149.719,149.745,42900000.0
2006-10-25 10:34:00,149.742,149.744,149.721,149.722,65600000.0
2006-10-25 10:35:00,149.723,149.728,149.72,149.728,103600002.0
2006-10-25 10:36:00,149.723,149.726,149.71,149.71,116800001.0
2006-10-25 10:37:00,149.707,149.707,149.695,149.705,66100001.0
2006-10-25 10:38:00,149.71,149.718,149.707,149.707,123600001.0
2006-10-25 10:39:00,149.705,149.72,149.705,149.715,56000000.0
2006-10-25 10:40:00,149.713,149.713,149.699,149.7,94899999.0
2006-10-25 10:41:00,149.703,149.709,149.674,149.674,79700000.0
2006-10-25 10:42:00,149.679,149.681,149.665,149.672,75000000.0
2006-10-25 10:43:00,149.683,149.689,149.677,149.685,87300001.0
2006-10-25 10:44:00,149.692,149.701,149.69,149.699,101400002.0
2006-10-25 10:45:00,149.703,149.719,149.699,149.717,148600001.0
2006-10-25 10:46:00,149.718,149.724,149.71,149.722,67499999.0
2006-10-25 10:47:00,149.729,149.729,149.726,149.726,24000001.0
2006-10-25 10:48:00,149.725,149.725,149.714,149.72,82300000.0
2006-10-25 10:49:00,149.717,149.727,149.711,149.72,106999997.0
2006-10-25 10:50:00,149.72,149.73,149.72,149.722,128100001.0
2006-10-25 10:51:00,149.727,149.733,149.717,149.733,110899998.0
2006-10-25 10:52:00,149.717,149.73,149.715,149.715,117600001.0
2006-10-25 10:53:00,149.718,149.722,149.711,149.714,94499999.0
2006-10-25 10:54:00,149.719,149.726,149.714,149.721,100100000.0
2006-10-25 10:55:00,149.718,149.718,149.701,149.701,155699998.0
2006-10-25 10:56:00,149.712,149.718,149.702,149.715,58400002.0
2006-10-25 10:57:00,149.717,149.718,149.708,149.718,133300001.0
2006-10-25 10:58:00,149.714,149.714,149.702,149.702,20000000.0
2006-10-25 10:59:00,149.692,149.692,149.661,149.661,54099999.0
2006-10-25 11:00:00,149.674,149.681,149.669,149.669,63100001.0
2006-10-25 11:01:00,149.67,149.67,149.648,149.665,103900001.0
2006-10-25 11:02:00,149.657,149.657,149.652,149.652,18800000.0
2006-10-25 11:03:00,149.656,149.663,149.648,149.66,90900002.0
2006-10-25 11:04:00,149.663,149.669,149.662,149.664,170900002.0
2006-10-25 11:05:00,149.665,149.665,149.655,149.658,74599999.0
2006-10-25 11:06:00,149.66,149.673,149.656,149.673,83700000.0
2006-10-25 11:07:00,149.673,149.682,149.666,149.681,136699999.0
2006-10-25 11:08:00,149.688,149.723,149.688,149.713,126799999.0
2006-10-25 11:09:00,149.722,149.731,149.719,149.721,113700000.0
2006-10-25 11:10:00,149.711,149.711,149.706,149.708,77900002.0
2006-10-25 11:11:00,149.71,149.721,149.709,149.711,90799999.0
2006-10-25 11:12:00,149.708,149.716,149.692,149.698,63600000.0
2006-10-25 11:13:00,149.695,149.703,149.692,149.696,159000002.0
2006-10-25 11:14:00,149.682,149.693,149.673,149.693,64300000.0
2006-10-25 11:15:00,149.682,149.696,149.681,149.696,45600001.0
2006-10-25 11:16:00,149.693,149.698,149.685,149.698,112099999.0
2006-10-25 11:17:00,149.702,149.702,149.682,149.691,93499999.0
2006-10-25 11:18:00,149.697,149.698,149.675,149.698,135899998.0
2006-10-25 11:19:00,149.692,149.692,149.675,149.683,46899999.0
2006-10-25 11:20:00,149.673,149.684,149.673,149.675,92700002.0
2006-10-25 11:21:00,149.679,149.708,149.675,149.708,82399998.0
2006-10-25 11:22:00,149.712,149.713,149.708,149.71,40300000.0
2006-10-25 11:23:00,149.704,149.713,149.703,149.703,84400000.0
2006-10-25 11:24:00,149.707,149.708,149.7,149.7,97599999.0
2006-10-25 11:25:00,149.7,149.72,149.699,149.72,138100001.0
2006-10-25 11:26:00,149.714,149.716,149.714,149.714,35899999.0
2006-10-25 11:27:00,149.71,149.721,149.71,149.714,71100000.0
2006-10-25 11:28:00,149.719,149.724,149.708,149.713,123300001.0
2006-10-25 11:29:00,149.726,149.726,149.705,149.705,109900000.0
2006-10-25 11:30:00,149.713,149.727,149.713,149.718,50900000.0
2006-10-25 11:31:00,149.72,149.74,149.72,149.732,171500001.0
2006-10-25 11:32:00,149.728,149.728,149.723,149.728,92200000.0
2006-10-25 11:33:00,149.728,149.728,149.719,149.723,51200000.0
2006-10-25 11:34:00,149.73,149.73,149.704,149.715,95099999.0
2006-10-25 11:35:00,149.715,149.725,149.71,149.71,154600000.0
2006-10-25 11:36:00,149.72,149.72,149.694,149.701,99899998.0
2006-10-25 11:37:00,149.705,149.712,149.7,149.71,64000000.0
2006-10-25 11:38:00,149.721,149.725,149.71,149.72,61499999.0
2006-10-25 11:39:00,149.719,149.728,149.709,149.728,139499998.0
2006-10-25 11:40:00,149.724,149.728,149.72,149.725,56799999.0
2006-10-25 11:41:00,149.728,149.743,149.728,149.738,149600003.0
2006-10-25 11:42:00,149.739,149.741,149.731,149.731,61600001.0
2006-10-25 11:43:00,149.65,149.662,149.642,149.662,115000000.0
2006-10-25 11:44:00,149.74,149.75,149.739,149.742,106699999.0
2006-10-25 11:45:00,149.74,149.748,149.732,149.74,76300000.0
2006-10-25 11:46:00,149.739,149.749,149.739,149.744,94700002.0
2006-10-25 11:47:00,149.747,149.76,149.745,149.745,119100002.0
2006-10-25 11:48:00,149.759,149.761,149.751,149.755,66700000.0
2006-10-25 11:49:00,149.752,149.763,149.751,149.758,54999999.0
2006-10-25 11:50:00,149.748,149.767,149.748,149.763,128800001.0
2006-10-25 11:51:00,149.763,149.773,149.761,149.773,97899998.0
2006-10-25 11:52:00,149.766,149.787,149.766,149.779,84900000.0
2006-10-25 11:53:00,149.784,149.785,149.773,149.785,70200000.0
2006-10-25 11:54:00,149.782,149.782,149.767,149.77,86100000.0
2006-10-25 11:55:00,149.774,149.778,149.763,149.763,108300000.0
2006-10-25 11:56:00,149.765,149.768,149.753,149.753,79800000.0
2006-10-25 11:57:00,149.758,149.763,149.751,149.752,44800000.0
2006-10-25 11:58:00,149.76,149.768,149.756,149.76,137299999.0
2006-10-25 11:59:00,149.752,149.766,149.752,149.758,109799999.0
2006-10-25 12:00:00,149.76,149.772,149.758,149.76,101600000.0
2006-10-25 12:01:00,149.764,149.768,149.758,149.758,212000002.0
2006-10-25 12:02:00,149.755,149.761,149.748,149.748,135400003.0
2006-10-25 12:03:00,149.747,149.747,149.739,149.74,105900001.0
2006-10-25 12:04:00,149.749,149.772,149.748,149.772,89499998.0
2006-10-25 12:05:00,149.767,149.774,149.765,149.77,124299999.0
2006-10-25 12:06:00,149.772,149.779,149.768,149.772,52999999.0
2006-10-25 12:07:00,149.765,149.782,149.765,149.782,106300001.0
2006-10-25 12:08:00,149.78,149.792,149.776,149.78,41200000.0
2006-10-25 12:09:00,149.779,149.784,149.77,149.77,236000004.0
2006-10-25 12:10:00,149.787,149.793,149.785,149.79,133400003.0
2006-10-25 12:11:00,149.791,149.794,149.778,149.78,73499999.0
2006-10-25 12:12:00,149.772,149.781,149.771,149.781,58800000.0
2006-10-25 12:13:00,149.784,149.787,149.78,149.78,36000000.0
2006-10-25 12:14:00,149.78,149.805,149.779,149.805,131300000.0
2006-10-25 12:15:00,149.808,149.821,149.808,149.809,283000007.0
2006-10-25 12:16:00,149.808,149.81,149.802,149.81,104900000.0
2006-10-25 12:17:00,149.81,149.815,149.805,149.815,93199998.0
2006-10-25 12:18:00,149.808,149.808,149.8,149.8,112600001.0
2006-10-25 12:19:00,149.797,149.81,149.797,149.81,131799997.0
2006-10-25 12:20:00,149.811,149.814,149.802,149.814,62600001.0
2006-10-25 12:21:00,149.813,149.825,149.812,149.812,77200001.0
2006-10-25 12:22:00,149.805,149.814,149.802,149.806,63699999.0
2006-10-25 12:23:00,149.808,149.808,149.801,149.802,51200001.0
2006-10-25 12:24:00,149.811,149.831,149.811,149.831,70700001.0
2006-10-25 12:25:00,149.833,149.835,149.823,149.835,32500000.0
2006-10-25 12:26:00,149.844,149.857,149.844,149.85,91799998.0
2006-10-25 12:27:00,149.848,149.85,149.813,149.813,31400000.0
2006-10-25 12:28:00,149.8,149.806,149.797,149.802,185699999.0
2006-10-25 12:29:00,149.8,149.8,149.79,149.794,157200000.0
2006-10-25 12:30:00,149.795,149.82,149.795,149.82,149699999.0
2006-10-25 12:31:00,149.834,149.85,149.834,149.845,98200001.0
2006-10-25 12:32:00,149.849,149.884,149.843,149.875,115799999.0
2006-10-25 12:33:00,149.885,149.89,149.875,149.887,71799999.0
2006-10-25 12:34:00,149.879,149.879,149.868,149.868,176199994.0
2006-10-25 12:35:00,149.861,149.869,149.857,149.857,87100000.0
2006-10-25 12:36:00,149.858,149.858,149.851,149.851,38200000.0
2006-10-25 12:37:00,149.854,149.873,149.854,149.87,93400000.0
2006-10-25 12:38:00,149.878,149.891,149.858,149.858,70799999.0
2006-10-25 12:39:00,149.862,149.87,149.861,149.869,44299999.0
2006-10-25 12:40:00,149.862,149.862,149.843,149.852,144000001.0
2006-10-25 12:41:00,149.838,149.856,149.838,149.849,129300000.0
2006-10-25 12:42:00,149.864,149.898,149.864,149.884,66400000.0
2006-10-25 12:43:00,149.884,149.9,149.874,149.9,87799999.0
2006-10-25 12:44:00,149.897,149.9,149.885,149.885,91299998.0
2006-10-25 12:45:00,149.891,149.891,149.879,149.88,146099998.0
2006-10-25 12:46:00,149.887,149.895,149.875,149.881,96999998.0
2006-10-25 12:47:00,149.881,149.891,149.876,149.878,89399999.0
2006-10-25 12:48:00,149.884,149.884,149.869,149.875,61499999.0
2006-10-25 12:49:00,149.873,149.886,149.873,149.877,104999998.0
2006-10-25 12:50:00,149.879,149.881,149.868,149.872,101200000.0
2006-10-25 12:51:00,149.868,149.868,149.847,149.849,68800001.0
2006-10-25 12:52:00,149.845,149.846,149.841,149.842,78000001.0
2006-10-25 12:53:00,149.86,149.862,149.843,149.858,121800003.0
2006-10-25 12:54:00,149.85,149.861,149.85,149.857,81199998.0
2006-10-25 12:55:00,149.853,149.855,149.807,149.807,50400000.0
2006-10-25 12:56:00,149.796,149.802,149.79,149.792,96000000.0
2006-10-25 12:57:00,149.797,149.814,149.796,149.81,94299998.0
2006-10-25 12:58:00,149.811,149.829,149.811,149.823,126599999.0
2006-10-25 12:59:00,149.818,149.82,149.81,149.82,54199999.0
2006-10-25 13:00:00,149.827,149.846,149.827,149.846,134499999.0
2006-10-25 13:01:00,149.841,149.848,149.83,149.848,95900000.0
2006-10-25 13:02:00,149.853,149.876,149.853,149.871,77699999.0
2006-10-25 13:03:00,149.868,149.875,149.862,149.874,81300000.0
2006-10-25 13:04:00,149.853,149.853,149.843,149.852,84200002.0
2006-10-25 13:05:00,149.84,149.84,149.809,149.809,48399999.0
2006-10-25 13:06:00,149.797,149.821,149.789,149.821,39500000.0
2006-10-25 13:07:00,149.835,149.844,149.835,149.835,78600000.0
2006-10-25 13:08:00,149.821,149.825,149.81,149.825,63999999.0
2006-10-25 13:09:00,149.84,149.854,149.833,149.854,108199999.0
2006-10-25 13:10:00,149.849,149.856,149.849,149.852,122099998.0
2006-10-25 13:11:00,149.848,149.892,149.845,149.892,56100001.0
2006-10-25 13:12:00,149.895,149.905,149.889,149.898,54799999.0
2006-10-25 13:13:00,149.897,149.911,149.885,149.895,111700000.0
2006-10-25 13:14:00,149.888,149.9,149.888,149.9,48800000.0
2006-10-25 13:15:00,149.898,149.905,149.895,149.905,104799999.0
2006-10-25 13:16:00,149.904,149.916,149.904,149.909,81600000.0
2006-10-25 13:17:00,149.9,149.905,149.9,149.9,19200000.0
2006-10-25 13:18:00,149.898,149.907,149.888,149.906,67400001.0
2006-10-25 13:19:00,149.898,149.898,149.883,149.883,65499999.0
2006-10-25 13:20:00,149.886,149.886,149.869,149.877,125100002.0
2006-10-25 13:21:00,149.874,149.881,149.869,149.878,70100000.0
2006-10-25 13:22:00,149.878,149.878,149.87,149.872,106000000.0
2006-10-25 13:23:00,149.862,149.874,149.862,149.87,71200000.0
2006-10-25 13:24:00,149.873,149.882,149.865,149.882,95699998.0
2006-10-25 13:25:00,149.88,149.885,149.875,149.88,120699998.0
2006-10-25 13:26:00,149.88,149.889,149.867,149.868,109800000.0
2006-10-25 13:27:00,149.863,149.867,149.858,149.86,61600000.0
2006-10-25 13:28:00,149.849,149.863,149.849,149.863,123800000.0
2006-10-25 13:29:00,149.856,149.856,149.84,149.845,19900000.0
2006-10-25 13:30:00,149.853,149.868,149.853,149.86,98700000.0
2006-10-25 13:31:00,149.855,149.868,149.854,149.866,87900000.0
2006-10-25 13:32:00,149.847,149.859,149.847,149.848,120299998.0
2006-10-25 13:33:00,149.861,149.87,149.861,149.866,55400000.0
2006-10-25 13:34:00,149.861,149.874,149.861,149.874,63999999.0
2006-10-25 13:35:00,149.863,149.88,149.863,149.871,61600000.0
2006-10-25 13:36:00,149.863,149.87,149.863,149.87,98100002.0
2006-10-25 13:37:00,149.87,149.875,149.868,149.87,167199999.0
2006-10-25 13:38:00,149.872,149.873,149.869,149.871,28500000.0
2006-10-25 13:39:00,149.87,149.87,149.865,149.865,83599999.0
2006-10-25 13:40:00,149.864,149.877,149.864,149.873,41900001.0
2006-10-25 13:41:00,149.88,149.88,149.875,149.88,41100000.0
2006-10-25 13:42:00,149.882,149.888,149.882,149.885,71800000.0
2006-10-25 13:43:00,149.894,149.902,149.884,149.896,52100001.0
2006-10-25 13:44:00,149.895,149.905,149.895,149.898,96700001.0
2006-10-25 13:45:00,149.906,149.906,149.891,149.895,105900001.0
2006-10-25 13:46:00,149.903,149.915,149.903,149.915,78299999.0
2006-10-25 13:47:00,149.908,149.923,149.908,149.923,70399999.0
2006-10-25 13:48:00,149.917,149.925,149.912,149.92,106900000.0
2006-10-25 13:49:00,149.914,149.925,149.914,149.92,125800001.0
2006-10-25 13:50:00,149.922,149.933,149.915,149.928,169300001.0
2006-10-25 13:51:00,149.935,149.935,149.923,149.93,27200000.0
2006-10-25 13:52:00,149.928,149.936,149.928,149.929,87300000.0
2006-10-25 13:53:00,149.928,149.937,149.925,149.925,132299999.0
2006-10-25 13:54:00,149.933,149.95,149.933,149.95,98199999.0
2006-10-25 13:55:00,149.943,149.948,149.941,149.943,155400002.0
2006-10-25 13:56:00,149.949,149.96,149.949,149.952,47999999.0
2006-10-25 13:57:00,149.953,149.957,149.948,149.948,43900000.0
2006-10-25 13:58:00,149.945,149.945,149.927,149.927,58400000.0
2006-10-25 13:59:00,149.934,149.934,149.925,149.928,59100000.0
2006-10-25 14:00:00,149.94,149.94,149.926,149.933,92499999.0
2006-10-25 14:01:00,149.939,149.939,149.933,149.937,40000000.0
2006-10-25 14:02:00,149.922,149.924,149.915,149.922,46700000.0
2006-10-25 14:03:00,149.93,149.935,149.909,149.92,146300001.0
2006-10-25 14:04:00,149.93,149.934,149.915,149.92,117500003.0
2006-10-25 14:05:00,149.912,149.942,149.912,149.942,50399999.0
2006-10-25 14:06:00,149.937,149.937,149.919,149.919,85900001.0
2006-10-25 14:07:00,149.912,149.928,149.912,149.928,110299999.0
2006-10-25 14:08:00,149.924,149.954,149.924,149.954,194700002.0
2006-10-25 14:09:00,149.947,149.948,149.921,149.921,63900001.0
2006-10-25 14:10:00,149.915,149.918,149.901,149.902,78200001.0
2006-10-25 14:11:00,149.914,149.916,149.906,149.913,125399998.0
2006-10-25 14:12:00,149.927,149.929,149.917,149.919,82900001.0
2006-10-25 14:13:00,149.915,149.925,149.91,149.913,186100002.0
2006-10-25 14:14:00,149.92,149.926,149.902,149.909,143699999.0
2006-10-25 14:15:00,149.91,149.931,149.91,149.931,127799999.0
2006-10-25 14:16:00,149.922,149.928,149.92,149.923,182900001.0
2006-10-25 14:17:00,149.91,149.91,149.91,149.91,8800000.0
2006-10-25 14:18:00,149.904,149.918,149.904,149.915,113899998.0
2006-10-25 14:19:00,149.916,149.918,149.911,149.915,57599999.0
2006-10-25 14:20:00,149.918,149.928,149.911,149.923,113700002.0
2006-10-25 14:21:00,149.909,149.926,149.906,149.906,152600001.0
2006-10-25 14:22:00,149.91,149.922,149.905,149.91,57100000.0
2006-10-25 14:23:00,149.911,149.92,149.9,149.9,28800000.0
2006-10-25 14:24:00,149.906,149.912,149.895,149.911,27300000.0
2006-10-25 14:25:00,149.907,149.921,149.906,149.906,134999996.0
2006-10-25 14:26:00,149.903,149.903,149.902,149.902,24800000.0
2006-10-25 14:27:00,149.899,149.899,149.869,149.882,86500000.0
2006-10-25 14:28:00,149.876,149.885,149.876,149.88,101399997.0
2006-10-25 14:29:00,149.879,149.883,149.872,149.88,53000000.0
2006-10-25 14:30:00,149.876,149.886,149.876,149.882,52100001.0
2006-10-25 14:31:00,149.897,149.897,149.879,149.888,68000001.0
2006-10-25 14:32:00,149.889,149.906,149.888,149.902,110600001.0
2006-10-25 14:33:00,149.908,149.92,149.908,149.91,130199999.0
2006-10-25 14:34:00,149.908,149.915,149.905,149.908,73200002.0
2006-10-25 14:35:00,149.909,149.916,149.905,149.905,161599998.0
2006-10-25 14:36:00,149.904,149.912,149.899,149.9,87099998.0
2006-10-25 14:37:00,149.91,149.911,149.899,149.911,60800000.0
2006-10-25 14:38:00,149.91,149.933,149.91,149.924,186400000.0
2006-10-25 14:39:00,149.926,149.937,149.924,149.931,89099999.0
2006-10-25 14:40:00,149.932,149.942,149.924,149.942,47700001.0
2006-10-25 14:41:00,149.943,149.945,149.933,149.933,79500001.0
2006-10-25 14:42:00,149.925,149.943,149.925,149.932,57699999.0
2006-10-25 14:43:00,149.93,149.941,149.916,149.916,75200000.0
2006-10-25 14:44:00,149.928,149.928,149.92,149.923,87599998.0
2006-10-25 14:45:00,149.923,149.937,149.923,149.937,129899995.0
2006-10-25 14:46:00,149.94,149.94,149.933,149.934,50200000.0
2006-10-25 14:47:00,149.933,149.934,149.917,149.923,97300001.0
2006-10-25 14:48:00,149.93,149.941,149.926,149.931,99200000.0
2006-10-25 14:49:00,149.926,149.93,149.909,149.909,39200000.0
2006-10-25 14:50:00,149.915,149.933,149.912,149.933,84300001.0
2006-10-25 14:51:00,149.929,149.931,149.918,149.927,52399999.0
2006-10-25 14:52:00,149.914,149.924,149.914,149.922,81999998.0
2006-10-25 14:53:00,149.925,149.937,149.925,149.927,109500000.0
2006-10-25 14:54:00,149.926,149.926,149.919,149.919,19900000.0
2006-10-25 14:55:00,149.918,149.929,149.918,149.923,69200000.0
2006-10-25 14:56:00,149.933,149.947,149.933,149.939,109799999.0
2006-10-25 14:57:00,149.945,149.945,149.938,149.94,85200002.0
2006-10-25 14:58:00,149.937,149.94,149.93,149.93,108799998.0
2006-10-25 14:59:00,149.941,149.949,149.941,149.942,55200000.0
2006-10-25 15:00:00,149.957,149.966,149.951,149.963,61500000.0
2006-10-25 15:01:00,149.955,149.962,149.953,149.956,94299999.0
2006-10-25 15:02:00,149.95,149.962,149.95,149.952,121800003.0
2006-10-25 15:03:00,149.95,149.955,149.945,149.95,84999998.0
2006-10-25 15:04:00,149.952,149.964,149.95,149.953,53200000.0
2006-10-25 15:05:00,149.947,149.962,149.947,149.947,95800001.0
2006-10-25 15:06:00,149.957,149.975,149.957,149.975,64600000.0
2006-10-25 15:07:00,149.978,149.985,149.968,149.968,61700000.0
2006-10-25 15:08:00,149.975,149.984,149.975,149.979,99100000.0
2006-10-25 15:09:00,149.983,149.988,149.969,149.977,105799999.0
2006-10-25 15:10:00,149.975,149.992,149.975,149.976,106699999.0
2006-10-25 15:11:00,149.965,149.976,149.959,149.959,67300001.0
2006-10-25 15:12:00,149.957,149.96,149.95,149.958,155900001.0
2006-10-25 15:13:00,149.959,149.966,149.957,149.957,71999999.0
2006-10-25 15:14:00,149.957,149.965,149.952,149.96,114299999.0
2006-10-25 15:15:00,149.945,149.96,149.945,149.96,49800001.0
2006-10-25 15:16:00,149.962,149.965,149.956,149.957,64899999.0
2006-10-25 15:17:00,149.957,149.958,149.947,149.958,140899999.0
2006-10-25 15:18:00,149.965,149.965,149.96,149.96,20800000.0
2006-10-25 15:19:00,149.957,149.962,149.952,149.962,70000001.0
2006-10-25 15:20:00,149.953,149.953,149.924,149.941,92400003.0
2006-10-25 15:21:00,149.943,149.95,149.934,149.934,70000001.0
2006-10-25 15:22:00,149.931,149.941,149.931,149.941,33600001.0
2006-10-25 15:23:00,149.934,149.944,149.928,149.934,96300001.0
2006-10-25 15:24:00,149.941,149.943,149.937,149.94,40800000.0
2006-10-25 15:25:00,149.944,149.944,149.933,149.933,88699998.0
2006-10-25 15:26:00,149.942,149.942,149.927,149.933,57500000.0
2006-10-25 15:27:00,149.938,149.938,149.924,149.925,107999999.0
2006-10-25 15:28:00,149.938,149.943,149.931,149.938,120600000.0
2006-10-25 15:29:00,149.934,149.934,149.925,149.927,164600000.0
2006-10-25 15:30:00,149.909,149.926,149.904,149.926,115000002.0
2006-10-25 15:31:00,149.923,149.927,149.923,149.927,29600000.0
2006-10-25 15:32:00,149.927,149.934,149.922,149.928,147800000.0
2006-10-25 15:33:00,149.933,149.933,149.922,149.922,73599998.0
2006-10-25 15:34:00,149.923,149.938,149.923,149.93,76600001.0
2006-10-25 15:35:00,149.932,149.932,149.917,149.922,54799999.0
2006-10-25 15:36:00,149.932,149.932,149.91,149.919,92299998.0
2006-10-25 15:37:00,149.928,149.928,149.921,149.928,88699999.0
2006-10-25 15:38:00,149.924,149.928,149.924,149.924,62299999.0
2006-10-25 15:39:00,149.921,149.944,149.921,149.944,81100002.0
2006-10-25 15:40:00,149.946,149.946,149.932,149.932,123100000.0
2006-10-25 15:41:00,149.929,149.947,149.929,149.936,73400000.0
2006-10-25 15:42:00,149.943,149.946,149.94,149.94,210999996.0
2006-10-25 15:43:00,149.93,149.93,149.922,149.922,26300000.0
2006-10-25 15:44:00,149.906,149.912,149.904,149.912,108500001.0
2006-10-25 15:45:00,149.917,149.928,149.916,149.921,119399998.0
2006-10-25 15:46:00,149.91,149.93,149.91,149.927,197200001.0
2006-10-25 15:47:00,149.935,149.935,149.922,149.93,137500002.0
2006-10-25 15:48:00,149.93,149.93,149.902,149.918,66399999.0
2006-10-25 15:49:00,149.918,149.918,149.899,149.916,84300000.0
2006-10-25 15:50:00,149.916,149.918,149.904,149.904,71900000.0
2006-10-25 15:51:00,149.897,149.903,149.872,149.873,114500000.0
2006-10-25 15:52:00,149.86,149.878,149.86,149.868,122800003.0
2006-10-25 15:53:00,149.875,149.889,149.867,149.874,100199999.0
2006-10-25 15:54:00,149.876,149.901,149.876,149.901,57299999.0
2006-10-25 15:55:00,149.885,149.898,149.885,149.892,98399999.0
2006-10-25 15:56:00,149.885,149.89,149.868,149.869,107899999.0
2006-10-25 15:57:00,149.879,149.879,149.863,149.864,91400001.0
2006-10-25 15:58:00,149.869,149.885,149.861,149.874,70699999.0
2006-10-25 15:59:00,149.877,149.877,149.855,149.855,34200000.0
2006-10-25 16:00:00,149.847,149.876,149.845,149.873,83899999.0
2006-10-25 16:01:00,149.871,149.882,149.87,149.871,113600000.0
2006-10-25 16:02:00,149.878,149.878,149.855,149.855,102700002.0
2006-10-25 16:03:00,149.878,149.88,149.848,149.853,68299999.0
2006-10-25 16:04:00,149.852,149.867,149.852,149.867,103900002.0
2006-10-25 16:05:00,149.868,149.873,149.862,149.873,99600001.0
2006-10-25 16:06:00,149.878,149.909,149.878,149.909,91700002.0
2006-10-25 16:07:00,149.918,149.918,149.888,149.888,44900000.0
2006-10-25 16:08:00,149.881,149.883,149.871,149.876,120900001.0
2006-10-25 16:09:00,149.876,149.885,149.872,149.885,86099999.0
2006-10-25 16:10:00,149.883,149.884,149.866,149.88,107800000.0
2006-10-25 16:11:00,149.881,149.893,149.877,149.893,99600001.0
2006-10-25 16:12:00,149.878,149.884,149.873,149.873,119000001.0
2006-10-25 16:13:00,149.878,149.878,149.872,149.872,50399998.0
2006-10-25 16:14:00,149.882,149.882,149.864,149.878,33700001.0
2006-10-25 16:15:00,149.885,149.899,149.882,149.891,43200000.0
2006-10-25 16:16:00,149.888,149.889,149.88,149.88,35200000.0
2006-10-25 16:17:00,149.9,149.918,149.9,149.91,159699999.0
2006-10-25 16:18:00,149.914,149.914,149.898,149.907,48699999.0
2006-10-25 16:19:00,149.905,149.906,149.894,149.895,64799999.0
2006-10-25 16:20:00,149.9,149.906,149.894,149.9,103899999.0
2006-10-25 16:21:00,149.904,149.92,149.904,149.917,40400000.0
2006-10-25 16:22:00,149.906,149.918,149.898,149.913,83500000.0
2006-10-25 16:23:00,149.924,149.924,149.902,149.913,60100000.0
2006-10-25 16:24:00,149.917,149.917,149.896,149.896,44900000.0
2006-10-25 16:25:00,149.895,149.895,149.883,149.892,30400000.0
2006-10-25 16:26:00,149.895,149.917,149.895,149.911,50200000.0
2006-10-25 16:27:00,149.919,149.93,149.901,149.917,183800003.0
2006-10-25 16:28:00,149.925,149.935,149.925,149.925,118799997.0
2006-10-25 16:29:00,149.925,149.949,149.925,149.935,96200000.0
2006-10-25 16:30:00,149.947,149.958,149.943,149.955,71599999.0
2006-10-25 16:31:00,149.945,149.957,149.945,149.954,125099997.0
2006-10-25 16:32:00,149.96,149.968,149.95,149.95,56000001.0
2006-10-25 16:33:00,149.958,149.959,149.95,149.951,58300001.0
2006-10-25 16:34:00,149.959,149.969,149.949,149.962,167200001.0
2006-10-25 16:35:00,149.966,149.967,149.937,149.937,89300002.0
2006-10-25 16:36:00,149.925,149.946,149.925,149.946,101300002.0
2006-10-25 16:37:00,149.952,149.964,149.952,149.957,88200001.0
2006-10-25 16:38:00,149.958,149.967,149.958,149.967,84000002.0
2006-10-25 16:39:00,149.967,149.98,149.955,149.98,98799998.0
2006-10-25 16:40:00,149.983,149.991,149.973,149.975,38400001.0
2006-10-25 16:41:00,149.971,149.973,149.964,149.967,121799999.0
2006-10-25 16:42:00,149.967,149.967,149.955,149.955,132599999.0
2006-10-25 16:43:00,149.964,149.964,149.954,149.955,68700000.0
2006-10-25 16:44:00,149.957,149.964,149.948,149.952,116500000.0
2006-10-25 16:45:00,149.958,149.96,149.952,149.96,51500000.0
2006-10-25 16:46:00,149.96,149.968,149.96,149.966,182000003.0
2006-10-25 16:47:00,149.976,149.986,149.97,149.985,174799998.0
2006-10-25 16:48:00,149.971,149.971,149.959,149.962,97500001.0
2006-10-25 16:49:00,149.955,149.955,149.943,149.943,81400000.0
2006-10-25 16:50:00,149.947,149.95,149.942,149.95,100800000.0
2006-10-25 16:51:00,149.948,149.948,149.935,149.94,114399998.0
2006-10-25 16:52:00,149.943,149.948,149.942,149.942,35100001.0
2006-10-25 16:53:00,149.948,149.955,149.941,149.955,66300000.0
2006-10-25 16:54:00,149.96,149.965,149.955,149.96,91900000.0
2006-10-25 16:55:00,149.957,149.957,149.943,149.943,83399999.0
2006-10-25 16:56:00,149.934,149.939,149.927,149.93,145499998.0
2006-10-25 16:57:00,149.928,149.936,149.924,149.932,88699999.0
2006-10-25 16:58:00,149.935,149.941,149.928,149.941,114299999.0
2006-10-25 16:59:00,149.941,149.941,149.911,149.911,41700000.0
2006-10-25 17:00:00,149.911,149.924,149.897,149.897,153800001.0
2006-10-25 17:01:00,149.888,149.888,149.865,149.874,60799999.0
2006-10-25 17:02:00,149.877,149.89,149.872,149.887,86400000.0
2006-10-25 17:03:00,149.872,149.872,149.847,149.854,90800000.0
2006-10-25 17:04:00,149.855,149.881,149.855,149.881,70600000.0
2006-10-25 17:05:00,149.885,149.896,149.885,149.885,162499994.0
2006-10-25 17:06:00,149.895,149.907,149.895,149.907,60400000.0
2006-10-25 17:07:00,149.907,149.909,149.895,149.907,83900000.0
2006-10-25 17:08:00,149.914,149.931,149.914,149.927,107899998.0
2006-10-25 17:09:00,149.927,149.93,149.923,149.927,27100000.0
2006-10-25 17:10:00,149.927,149.927,149.917,149.917,92899999.0
2006-10-25 17:11:00,149.921,149.921,149.914,149.917,73799999.0
2006-10-25 17:12:00,149.916,149.916,149.908,149.908,55500000.0
2006-10-25 17:13:00,149.904,149.916,149.901,149.901,199999996.0
2006-10-25 17:14:00,149.897,149.9,149.887,149.9,35000000.0
2006-10-25 17:15:00,149.9,149.905,149.894,149.894,74200001.0
2006-10-25 17:16:00,149.898,149.911,149.898,149.911,176200002.0
2006-10-25 17:17:00,149.897,149.932,149.897,149.932,106899998.0
2006-10-25 17:18:00,149.927,149.941,149.92,149.941,85399999.0
2006-10-25 17:19:00,149.935,149.943,149.925,149.928,120500001.0
2006-10-25 17:20:00,149.929,149.937,149.91,149.91,102499999.0
2006-10-25 17:21:00,149.922,149.925,149.917,149.923,84200001.0
2006-10-25 17:22:00,149.924,149.937,149.915,149.928,99700000.0
2006-10-25 17:23:00,149.927,149.94,149.927,149.93,106600000.0
2006-10-25 17:24:00,149.909,149.911,149.892,149.894,67699999.0
2006-10-25 17:25:00,149.882,149.888,149.875,149.888,112800002.0
2006-10-25 17:26:00,149.885,149.895,149.885,149.895,64700001.0
2006-10-25 17:27:00,149.893,149.904,149.893,149.904,93900001.0
2006-10-25 17:28:00,149.897,149.9,149.892,149.892,204900000.0
2006-10-25 17:29:00,149.89,149.89,149.882,149.89,82599998.0
2006-10-25 17:30:00,149.895,149.904,149.895,149.901,57500001.0
2006-10-25 17:31:00,149.909,149.925,149.909,149.925,150499999.0
2006-10-25 17:32:00,149.912,149.938,149.912,149.921,99099999.0
2006-10-25 17:33:00,149.918,149.927,149.913,149.927,75099999.0
2006-10-25 17:34:00,149.938,149.938,149.924,149.931,56000000.0
2006-10-25 17:35:00,149.946,149.947,149.928,149.934,52700000.0
2006-10-25 17:36:00,149.933,149.933,149.922,149.931,24400000.0
2006-10-25 17:37:00,149.936,149.936,149.925,149.933,42400000.0
2006-10-25 17:38:00,149.937,149.954,149.937,149.947,121599997.0
2006-10-25 17:39:00,149.935,149.951,149.935,149.94,126599998.0
2006-10-25 17:40:00,149.935,149.943,149.935,149.943,44799999.0
2006-10-25 17:41:00,149.943,149.944,149.935,149.94,120300001.0
2006-10-25 17:42:00,149.948,149.949,149.931,149.938,128999998.0
2006-10-25 17:43:00,149.937,149.938,149.925,149.938,128900000.0
2006-10-25 17:44:00,149.941,149.941,149.923,149.935,52000000.0
2006-10-25 17:45:00,149.938,149.938,149.929,149.935,177900006.0
2006-10-25 17:46:00,149.938,149.95,149.926,149.941,45200000.0
2006-10-25 17:47:00,149.945,149.945,149.932,149.932,28799999.0
2006-10-25 17:48:00,149.943,149.944,149.932,149.944,60399999.0
2006-10-25 17:49:00,149.936,149.946,149.933,149.936,60600000.0
2006-10-25 17:50:00,149.941,149.949,149.941,149.945,91500000.0
2006-10-25 17:51:00,149.946,149.953,149.943,149.947,85100000.0
2006-10-25 17:52:00,149.941,149.951,149.938,149.946,110299999.0
2006-10-25 17:53:00,149.945,149.953,149.94,149.95,96399999.0
2006-10-25 17:54:00,149.947,149.955,149.94,149.955,100799999.0
2006-10-25 17:55:00,149.946,149.946,149.929,149.939,51799999.0
2006-10-25 17:56:00,149.939,149.957,149.934,149.954,121000000.0
2006-10-25 17:57:00,149.96,149.97,149.96,149.962,78100000.0
2006-10-25 17:58:00,149.96,149.964,149.958,149.964,55999999.0
2006-10-25 17:59:00,149.953,149.974,149.953,149.97,76700000.0
2006-10-25 18:00:00,149.964,149.964,149.948,149.958,53700000.0
2006-10-25 18:01:00,149.956,149.97,149.955,149.965,1315099996.0
2006-10-25 18:02:00,149.94,149.96,149.94,149.94,2128800008.0
2006-10-25 18:03:00,149.953,149.957,149.931,149.949,2128800008.0
2006-10-25 18:04:00,149.951,149.964,149.946,149.956,1450399999.0
2006-10-25 18:05:00,149.96,149.965,149.946,149.953,1923400004.0
2006-10-25 18:06:00,149.94,149.947,149.935,149.937,894200002.0
2006-10-25 18:07:00,149.933,149.937,149.923,149.935,1854800002.0
2006-10-25 18:08:00,149.935,149.941,149.928,149.932,1611099993.0
2006-10-25 18:09:00,149.93,149.934,149.921,149.922,1375900004.0
2006-10-25 18:10:00,149.924,149.927,149.915,149.92,919699991.0
2006-10-25 18:11:00,149.922,149.922,149.907,149.914,538699996.0
2006-10-25 18:12:00,149.915,149.924,149.908,149.91,689700003.0
2006-10-25 18:13:00,149.914,149.916,149.896,149.913,1187199999.0
2006-10-25 18:14:00,149.916,149.922,149.906,149.915,1546200003.0
2006-10-25 18:15:00,149.915,149.915,149.9,149.909,1607800001.0
2006-10-25 18:16:00,149.91,149.917,149.905,149.907,1556899999.0
2006-10-25 18:17:00,149.909,149.94,149.909,149.94,681799998.0
2006-10-25 18:18:00,149.942,149.942,149.923,149.935,586799990.0
2006-10-25 18:19:00,149.932,149.932,149.908,149.914,592999998.0
2006-10-25 18:20:00,149.915,149.924,149.903,149.905,1544499992.0
2006-10-25 18:21:00,149.91,149.923,149.9,149.91,1407299991.0
2006-10-25 18:22:00,149.91,149.92,149.903,149.92,1014199997.0
2006-10-25 18:23:00,149.922,149.933,149.918,149.925,1517300002.0
2006-10-25 18:24:00,149.918,149.923,149.905,149.909,1090399991.0
2006-10-25 18:25:00,149.915,149.931,149.914,149.92,1290199989.0
2006-10-25 18:26:00,149.921,149.934,149.92,149.92,1063500009.0
2006-10-25 18:27:00,149.92,149.922,149.904,149.907,505699999.0
2006-10-25 18:28:00,149.917,149.923,149.912,149.917,812800009.0
2006-10-25 18:29:00,149.913,149.923,149.907,149.923,869499995.0
2006-10-25 18:30:00,149.917,149.921,149.904,149.918,512399998.0
2006-10-25 18:31:00,149.92,149.924,149.907,149.924,808199998.0
2006-10-25 18:32:00,149.919,149.923,149.905,149.915,1298299995.0
2006-10-25 18:33:00,149.916,149.933,149.913,149.925,1304299997.0
2006-10-25 18:34:00,149.927,149.936,149.922,149.925,1155599989.0
2006-10-25 18:35:00,149.932,149.932,149.912,149.916,1139999991.0
2006-10-25 18:36:00,149.915,149.93,149.909,149.93,634899997.0
2006-10-25 18:37:00,149.926,149.929,149.914,149.92,712299992.0
2006-10-25 18:38:00,149.923,149.923,149.915,149.92,283999997.0
2006-10-25 18:39:00,149.915,149.915,149.898,149.907,404599999.0
2006-10-25 18:40:00,149.908,149.929,149.908,149.916,902999996.0
2006-10-25 18:41:00,149.924,149.938,149.924,149.935,400299998.0
2006-10-25 18:42:00,149.937,149.948,149.933,149.938,619700000.0
2006-10-25 18:43:00,149.938,149.944,149.929,149.93,256699999.0
2006-10-25 18:44:00,149.927,149.933,149.921,149.93,482899999.0
2006-10-25 18:45:00,149.927,149.942,149.926,149.928,308600000.0
2006-10-25 18:46:00,149.93,149.935,149.921,149.935,629299999.0
2006-10-25 18:47:00,149.933,149.942,149.922,149.922,241400002.0
2006-10-25 18:48:00,149.922,149.942,149.922,149.933,549500004.0
2006-10-25 18:49:00,149.933,149.944,149.927,149.93,600400003.0
2006-10-25 18:50:00,149.931,149.941,149.922,149.941,856899998.0
2006-10-25 18:51:00,149.938,149.942,149.924,149.935,532799996.0
2006-10-25 18:52:00,149.94,149.94,149.911,149.917,704099999.0
2006-10-25 18:53:00,149.916,149.93,149.911,149.925,1038699998.0
2006-10-25 18:54:00,149.925,149.93,149.91,149.924,870900005.0
2006-10-25 18:55:00,149.925,149.94,149.924,149.933,1018900006.0
2006-10-25 18:56:00,149.938,149.957,149.934,149.951,444399994.0
2006-10-25 18:57:00,149.956,149.958,149.942,149.947,629100003.0
2006-10-25 18:58:00,149.962,149.962,149.934,149.944,655999994.0
2006-10-25 18:59:00,149.945,149.949,149.934,149.948,808700007.0
2006-10-25 19:00:00,149.938,149.949,149.936,149.936,248800001.0
2006-10-25 19:01:00,149.95,149.955,149.945,149.95,284200003.0
2006-10-25 19:02:00,149.948,149.96,149.944,149.947,311600003.0
2006-10-25 19:03:00,149.945,149.962,149.944,149.956,809599992.0
2006-10-25 19:04:00,149.952,149.964,149.949,149.952,401000000.0
2006-10-25 19:05:00,149.965,149.971,149.948,149.95,665700001.0
2006-10-25 19:06:00,149.956,149.968,149.953,149.962,813100001.0
2006-10-25 19:07:00,149.96,149.964,149.945,149.955,915100007.0
2006-10-25 19:08:00,149.958,149.959,149.945,149.958,622300000.0
2006-10-25 19:09:00,149.954,149.964,149.942,149.956,543799998.0
2006-10-25 19:10:00,149.965,149.968,149.947,149.958,199199995.0
2006-10-25 19:11:00,149.96,149.965,149.955,149.955,412200006.0
2006-10-25 19:12:00,149.956,149.963,149.942,149.955,353199995.0
2006-10-25 19:13:00,149.952,149.952,149.942,149.942,81299999.0
2006-10-25 19:14:00,149.936,149.94,149.928,149.938,362299999.0
2006-10-25 19:15:00,149.935,149.945,149.933,149.945,959500006.0
2006-10-25 19:16:00,149.941,149.942,149.925,149.942,470999999.0
2006-10-25 19:17:00,149.939,149.939,149.931,149.935,419499998.0
2006-10-25 19:18:00,149.924,149.956,149.924,149.947,272999999.0
2006-10-25 19:19:00,149.952,149.962,149.946,149.954,598600003.0
2006-10-25 19:20:00,149.96,149.964,149.948,149.958,244199998.0
2006-10-25 19:21:00,149.962,149.962,149.946,149.95,438499999.0
2006-10-25 19:22:00,149.948,149.948,149.94,149.94,128000001.0
2006-10-25 19:23:00,149.95,149.952,149.938,149.948,1013900002.0
2006-10-25 19:24:00,149.95,149.957,149.942,149.957,584399994.0
2006-10-25 19:25:00,149.956,149.96,149.946,149.95,595300000.0
2006-10-25 19:26:00,149.95,149.963,149.946,149.95,1163199986.0
2006-10-25 19:27:00,149.949,149.96,149.947,149.955,724499999.0
2006-10-25 19:28:00,149.953,149.957,149.939,149.957,526899998.0
2006-10-25 19:29:00,149.94,149.955,149.94,149.947,527099994.0
2006-10-25 19:30:00,149.953,149.963,149.949,149.952,864500000.0
2006-10-25 19:31:00,149.957,150.002,149.957,150.002,854900005.0
2006-10-25 19:32:00,150.002,150.024,149.998,150.015,928499997.0
2006-10-25 19:33:00,150.021,150.03,150.016,150.02,477299996.0
2006-10-25 19:34:00,150.009,150.009,149.983,149.983,779100001.0
2006-10-25 19:35:00,149.982,150.007,149.982,150.006,754099998.0
2006-10-25 19:36:00,150.021,150.022,150.009,150.018,439799998.0
2006-10-25 19:37:00,150.016,150.022,150.015,150.015,106099996.0
2006-10-25 19:38:00,150.019,150.021,150.009,150.012,720900002.0
2006-10-25 19:39:00,150.017,150.025,150.007,150.007,701200006.0
2006-10-25 19:40:00,150.024,150.03,150.007,150.029,418299996.0
2006-10-25 19:41:00,150.023,150.031,150.008,150.008,857500006.0
2006-10-25 19:42:00,150.01,150.019,150.007,150.009,459399997.0
2006-10-25 19:43:00,150.005,150.007,149.995,150.001,205499998.0
2006-10-25 19:44:00,150.005,150.013,149.994,149.994,408000003.0
2006-10-25 19:45:00,149.993,149.999,149.989,149.998,85600000.0
2006-10-25 19:46:00,149.999,149.999,149.988,149.995,333699998.0
2006-10-25 19:47:00,149.995,150.0,149.988,150.0,240099999.0
2006-10-25 19:48:00,149.998,149.998,149.977,149.995,874299997.0
2006-10-25 19:49:00,149.982,149.995,149.982,149.987,389300002.0
2006-10-25 19:50:00,149.99,150.002,149.99,149.998,337899996.0
2006-10-25 19:51:00,149.995,149.995,149.979,149.985,297799999.0
2006-10-25 19:52:00,149.99,150.001,149.984,149.985,536999996.0
2006-10-25 19:53:00,149.987,149.996,149.973,149.973,493299998.0
2006-10-25 19:54:00,149.973,149.981,149.966,149.968,291099996.0
2006-10-25 19:55:00,149.968,149.974,149.966,149.97,289899998.0
2006-10-25 19:56:00,149.967,149.967,149.956,149.967,342800002.0
2006-10-25 19:57:00,149.962,149.971,149.96,149.965,779400007.0
2006-10-25 19:58:00,149.968,149.973,149.959,149.966,555300001.0
2006-10-25 19:59:00,149.969,149.974,149.959,149.959,666599995.0
2006-10-25 20:00:00,149.968,149.97,149.954,149.963,111699999.0
2006-10-25 20:01:00,149.963,149.969,149.956,149.96,351599995.0
2006-10-25 20:02:00,149.963,149.971,149.96,149.965,233799998.0
2006-10-25 20:03:00,149.972,149.972,149.96,149.96,200800005.0
2006-10-25 20:04:00,149.959,149.962,149.95,149.951,455399999.0
2006-10-25 20:05:00,149.953,149.968,149.952,149.968,743299994.0
2006-10-25 20:06:00,149.975,149.98,149.958,149.969,551600003.0
2006-10-25 20:07:00,149.964,149.977,149.956,149.963,360899996.0
2006-10-25 20:08:00,149.957,149.96,149.951,149.951,552799995.0
2006-10-25 20:09:00,149.945,149.954,149.936,149.954,368900001.0
2006-10-25 20:10:00,149.954,149.982,149.954,149.976,319799998.0
2006-10-25 20:11:00,149.975,149.975,149.95,149.965,823099999.0
2006-10-25 20:12:00,149.95,149.959,149.941,149.95,846800003.0
2006-10-25 20:13:00,149.965,150.009,149.953,149.953,288700001.0
2006-10-25 20:14:00,149.958,150.034,149.958,149.99,382200004.0
2006-10-25 20:15:00,149.987,150.069,149.979,150.034,642299996.0
2006-10-25 20:16:00,150.037,150.051,150.019,150.029,348000003.0
2006-10-25 20:17:00,150.032,150.065,150.032,150.049,265900002.0
2006-10-25 20:18:00,150.076,150.129,150.056,150.129,147700001.0
2006-10-25 20:19:00,150.137,150.144,150.116,150.117,591900005.0
2006-10-25 20:20:00,150.108,150.129,150.03,150.03,248799998.0
2006-10-25 20:21:00,150.04,150.061,150.03,150.047,388899998.0
2006-10-25 20:22:00,150.054,150.054,149.974,149.974,413099999.0
2006-10-25 20:23:00,149.97,149.989,149.946,149.976,394099998.0
2006-10-25 20:24:00,150.004,150.037,150.0,150.021,229399997.0
2006-10-25 20:25:00,150.017,150.026,149.995,149.995,440299999.0
2006-10-25 20:26:00,149.995,150.004,149.956,149.98,459000002.0
2006-10-25 20:27:00,149.973,149.999,149.97,149.994,738800004.0
2006-10-25 20:28:00,149.978,149.993,149.969,149.988,969499998.0
2006-10-25 20:29:00,149.983,149.99,149.952,149.99,964500001.0
2006-10-25 20:30:00,149.991,150.004,149.959,149.982,1820399992.0
2006-10-25 20:31:00,149.98,149.986,149.967,149.979,1430100001.0
2006-10-25 20:32:00,149.975,149.978,149.955,149.958,1054800004.0
2006-10-25 20:33:00,149.958,149.965,149.949,149.952,450700003.0
2006-10-25 20:34:00,149.94,149.947,149.929,149.933,480200002.0
2006-10-25 20:35:00,149.938,149.96,149.937,149.937,347000002.0
2006-10-25 20:36:00,149.929,149.945,149.904,149.945,602399997.0
2006-10-25 20:37:00,149.959,149.975,149.949,149.968,601199994.0
2006-10-25 20:38:00,149.97,149.974,149.931,149.934,904299995.0
2006-10-25 20:39:00,149.934,149.956,149.929,149.956,772799998.0
2006-10-25 20:40:00,149.953,149.96,149.939,149.95,985099992.0
2006-10-25 20:41:00,149.955,149.975,149.944,149.975,444899999.0
2006-10-25 20:42:00,149.979,149.979,149.939,149.948,410699998.0
2006-10-25 20:43:00,149.953,149.963,149.943,149.953,419700001.0
2006-10-25 20:44:00,149.952,149.978,149.952,149.978,924899997.0
2006-10-25 20:45:00,149.981,149.991,149.978,149.983,611199999.0
2006-10-25 20:46:00,149.987,149.994,149.974,149.987,679999993.0
2006-10-25 20:47:00,149.987,150.014,149.987,150.005,880500002.0
2006-10-25 20:48:00,150.009,150.021,149.993,150.02,531499999.0
2006-10-25 20:49:00,150.029,150.04,150.021,150.035,436099997.0
2006-10-25 20:50:00,150.039,150.049,150.03,150.036,1040699999.0
2006-10-25 20:51:00,150.031,150.035,150.016,150.035,471499998.0
2006-10-25 20:52:00,150.03,150.03,150.008,150.028,159700001.0
2006-10-25 20:53:00,150.027,150.035,150.009,150.025,882399996.0
2006-10-25 20:54:00,150.024,150.057,150.024,150.045,296300000.0
2006-10-25 20:55:00,150.038,150.038,150.022,150.03,794299998.0
2006-10-25 20:56:00,150.033,150.046,150.016,150.032,981299999.0
2006-10-25 20:57:00,150.037,150.046,150.027,150.027,713700006.0
2006-10-25 20:58:00,150.032,150.051,150.024,150.041,1218000007.0
2006-10-25 20:59:00,150.043,150.063,150.042,150.044,1268699999.0
2006-10-25 21:00:00,150.05,150.063,150.046,150.05,985399999.0
2006-10-25 21:01:00,150.06,150.07,150.049,150.051,828699998.0
2006-10-25 21:02:00,150.042,150.055,150.035,150.042,639800001.0
2006-10-25 21:03:00,150.05,150.067,150.038,150.038,798400001.0
2006-10-25 21:04:00,150.035,150.043,150.023,150.038,492499999.0
2006-10-25 21:05:00,150.044,150.07,150.042,150.07,470000001.0
2006-10-25 21:06:00,150.067,150.07,150.052,150.058,639900004.0
2006-10-25 21:07:00,150.058,150.061,150.043,150.047,607999998.0
2006-10-25 21:08:00,150.045,150.073,150.031,150.061,586099999.0
2006-10-25 21:09:00,150.072,150.072,150.058,150.063,150499999.0
2006-10-25 21:10:00,150.068,150.08,150.068,150.075,278699999.0
2006-10-25 21:11:00,150.068,150.085,150.068,150.08,171000000.0
2006-10-25 21:12:00,150.085,150.098,150.081,150.09,419700002.0
2006-10-25 21:13:00,150.096,150.123,150.084,150.123,571899994.0
2006-10-25 21:14:00,150.113,150.122,150.102,150.11,449699998.0
2006-10-25 21:15:00,150.109,150.113,150.097,150.097,804600001.0
2006-10-25 21:16:00,150.095,150.1,150.084,150.088,690300001.0
2006-10-25 21:17:00,150.082,150.093,150.077,150.089,739400004.0
2006-10-25 21:18:00,150.091,150.112,150.09,150.112,259399999.0
2006-10-25 21:19:00,150.112,150.115,150.083,150.1,577500001.0
2006-10-25 21:20:00,150.102,150.11,150.093,150.106,908800004.0
2006-10-25 21:21:00,150.105,150.105,150.073,150.087,594699996.0
2006-10-25 21:22:00,150.087,150.096,150.073,150.085,966699998.0
2006-10-25 21:23:00,150.086,150.097,150.084,150.089,729799999.0
2006-10-25 21:24:00,150.084,150.096,150.078,150.083,526699999.0
2006-10-25 21:25:00,150.084,150.094,150.077,150.082,631200003.0
2006-10-25 21:26:00,150.088,150.091,150.08,150.082,380300001.0
2006-10-25 21:27:00,150.08,150.085,150.073,150.085,160199999.0
2006-10-25 21:28:00,150.085,150.096,150.08,150.08,56300000.0
2006-10-25 21:29:00,150.075,150.079,150.061,150.07,185600001.0
2006-10-25 21:30:00,150.064,150.073,150.032,150.032,194799999.0
2006-10-25 21:31:00,150.016,150.026,150.016,150.023,33100000.0
2006-10-25 21:32:00,150.02,150.03,150.016,150.028,546900002.0
2006-10-25 21:33:00,150.033,150.047,150.033,150.04,188100002.0
2006-10-25 21:34:00,150.038,150.05,150.032,150.032,259699996.0
2006-10-25 21:35:00,150.035,150.053,150.035,150.045,154299999.0
2006-10-25 21:36:00,150.05,150.061,150.032,150.045,230600002.0
2006-10-25 21:37:00,150.051,150.055,150.045,150.045,76500001.0
2006-10-25 21:38:00,150.048,150.059,150.045,150.059,87500002.0
2006-10-25 21:39:00,150.059,150.059,150.05,150.055,125500000.0
2006-10-25 21:40:00,150.055,150.063,150.053,150.063,343199994.0
2006-10-25 21:41:00,150.068,150.071,150.062,150.07,104000000.0
2006-10-25 21:42:00,150.072,150.083,150.072,150.075,269599998.0
2006-10-25 21:43:00,150.07,150.075,150.065,150.07,321099996.0
2006-10-25 21:44:00,150.069,150.072,150.049,150.051,550200001.0
2006-10-25 21:45:00,150.052,150.061,150.051,150.052,282400000.0
2006-10-25 21:46:00,150.05,150.055,150.047,150.047,539400002.0
2006-10-25 21:47:00,150.05,150.058,150.037,150.046,310000000.0
2006-10-25 21:48:00,150.032,150.042,150.032,150.04,142699999.0
2006-10-25 21:49:00,150.029,150.063,150.029,150.05,139700001.0
2006-10-25 21:50:00,150.053,150.053,150.043,150.045,81499999.0
2006-10-25 21:51:00,150.04,150.05,150.03,150.045,118400000.0
2006-10-25 21:52:00,150.032,150.05,150.021,150.05,110400002.0
2006-10-25 21:53:00,150.053,150.053,150.048,150.053,62500002.0
2006-10-25 21:54:00,150.048,150.048,150.027,150.039,81000000.0
2006-10-25 21:55:00,150.044,150.046,150.035,150.046,44600000.0
2006-10-25 21:56:00,150.055,150.055,150.055,150.055,61600001.0
2006-10-25 21:57:00,150.054,150.054,150.042,150.042,32800000.0
2006-10-25 21:58:00,150.034,150.045,150.033,150.042,127799999.0
2006-10-25 21:59:00,150.045,150.066,150.045,150.05,209500000.0
2006-10-25 22:00:00,150.054,150.072,150.054,150.065,211700000.0
2006-10-25 22:01:00,150.073,150.093,150.073,150.073,328299999.0
2006-10-25 22:02:00,150.072,150.079,150.061,150.076,492100001.0
2006-10-25 22:03:00,150.08,150.09,150.08,150.088,139100000.0
2006-10-25 22:04:00,150.113,150.127,150.09,150.119,373399998.0
2006-10-25 22:05:00,150.102,150.105,150.085,150.085,89099999.0
2006-10-25 22:06:00,150.086,150.086,150.065,150.065,78399999.0
2006-10-25 22:07:00,150.066,150.067,150.061,150.064,74600001.0
2006-10-25 22:08:00,150.061,150.061,150.042,150.048,136100002.0
2006-10-25 22:09:00,150.041,150.06,150.038,150.052,149200001.0
2006-10-25 22:10:00,150.051,150.058,150.049,150.058,128000002.0
2006-10-25 22:11:00,150.055,150.069,150.05,150.064,135199999.0
2006-10-25 22:12:00,150.064,150.075,150.048,150.048,134200001.0
2006-10-25 22:13:00,150.047,150.068,150.043,150.068,183300001.0
2006-10-25 22:14:00,150.072,150.072,150.058,150.058,48000000.0
2006-10-25 22:15:00,150.064,150.073,150.064,150.065,197100000.0
2006-10-25 22:16:00,150.067,150.067,150.057,150.057,137900000.0
2006-10-25 22:17:00,150.056,150.056,150.046,150.049,111699999.0
2006-10-25 22:18:00,150.051,150.056,150.043,150.043,177800002.0
2006-10-25 22:19:00,150.037,150.038,150.012,150.012,101799998.0
2006-10-25 22:20:00,150.013,150.017,150.01,150.017,91999999.0
2006-10-25 22:21:00,150.025,150.025,150.02,150.023,43200000.0
2006-10-25 22:22:00,150.026,150.038,150.026,150.032,207600001.0
2006-10-25 22:23:00,150.027,150.027,150.013,150.027,276299997.0
2006-10-25 22:24:00,150.029,150.029,150.022,150.027,86400000.0
2006-10-25 22:25:00,150.031,150.044,150.03,150.035,255500003.0
2006-10-25 22:26:00,150.037,150.046,150.028,150.028,142300000.0
2006-10-25 22:27:00,150.023,150.043,150.02,150.036,607499999.0
2006-10-25 22:28:00,150.038,150.051,150.038,150.038,270499998.0
2006-10-25 22:29:00,150.041,150.06,150.041,150.058,130499999.0
2006-10-25 22:30:00,150.045,150.054,150.045,150.05,163000002.0
2006-10-25 22:31:00,150.047,150.047,150.04,150.04,157599998.0
2006-10-25 22:32:00,150.041,150.048,150.032,150.047,193399999.0
2006-10-25 22:33:00,150.055,150.055,150.05,150.055,264599997.0
2006-10-25 22:34:00,150.054,150.054,150.043,150.051,225300000.0
2006-10-25 22:35:00,150.047,150.065,150.047,150.05,157399999.0
2006-10-25 22:36:00,150.053,150.059,150.045,150.045,599800001.0
2006-10-25 22:37:00,150.045,150.056,150.045,150.046,216599997.0
2006-10-25 22:38:00,150.047,150.059,150.047,150.053,156900000.0
2006-10-25 22:39:00,150.055,150.071,150.055,150.071,275500002.0
2006-10-25 22:40:00,150.077,150.089,150.072,150.089,439499996.0
2006-10-25 22:41:00,150.082,150.087,150.074,150.074,93000000.0
2006-10-25 22:42:00,150.077,150.081,150.055,150.068,269599998.0
2006-10-25 22:43:00,150.073,150.078,150.063,150.063,117700000.0
2006-10-25 22:44:00,150.061,150.071,150.061,150.062,341599996.0
2006-10-25 22:45:00,150.063,150.063,150.049,150.052,236800000.0
2006-10-25 22:46:00,150.058,150.076,150.058,150.076,95099998.0
2006-10-25 22:47:00,150.077,150.077,150.066,150.074,93199998.0
2006-10-25 22:48:00,150.074,150.08,150.065,150.067,322300001.0
2006-10-25 22:49:00,150.067,150.087,150.064,150.087,358900000.0
2006-10-25 22:50:00,150.087,150.087,150.067,150.073,119500001.0
2006-10-25 22:51:00,150.07,150.07,150.058,150.064,212300001.0
2006-10-25 22:52:00,150.066,150.08,150.065,150.08,255600000.0
2006-10-25 22:53:00,150.07,150.072,150.06,150.064,249400002.0
2006-10-25 22:54:00,150.068,150.086,150.068,150.086,147100001.0
2006-10-25 22:55:00,150.081,150.093,150.076,150.076,120100002.0
2006-10-25 22:56:00,150.079,150.079,150.067,150.072,175399997.0
2006-10-25 22:57:00,150.065,150.07,150.065,150.065,232499998.0
2006-10-25 22:58:00,150.067,150.067,150.055,150.059,112600004.0
2006-10-25 22:59:00,150.068,150.087,150.05,150.079,192000001.0
2006-10-25 23:00:00,150.1,150.1,150.056,150.057,137000000.0
2006-10-25 23:01:00,150.055,150.055,150.031,150.051,117300002.0
2006-10-25 23:02:00,150.052,150.058,150.037,150.052,121500001.0
2006-10-25 23:03:00,150.052,150.066,150.052,150.06,79700002.0
2006-10-25 23:04:00,150.065,150.068,150.055,150.055,48500000.0
2006-10-25 23:05:00,150.06,150.074,150.057,150.074,102500003.0
2006-10-25 23:06:00,150.078,150.087,150.073,150.087,39200000.0
2006-10-25 23:07:00,150.091,150.091,150.061,150.07,80799998.0
2006-10-25 23:08:00,150.053,150.079,150.052,150.079,63999999.0
2006-10-25 23:09:00,150.097,150.103,150.084,150.087,116699997.0
2006-10-25 23:10:00,150.087,150.109,150.087,150.109,71999999.0
2006-10-25 23:11:00,150.108,150.108,150.087,150.087,53200000.0
2006-10-25 23:12:00,150.088,150.102,150.07,150.102,99400000.0
2006-10-25 23:13:00,150.1,150.105,150.094,150.095,46400000.0
2006-10-25 23:14:00,150.096,150.096,150.063,150.091,122999999.0
2006-10-25 23:15:00,150.092,150.098,150.085,150.085,48399998.0
2006-10-25 23:16:00,150.082,150.087,150.074,150.087,80700000.0
2006-10-25 23:17:00,150.095,150.099,150.065,150.098,150100002.0
2006-10-25 23:18:00,150.094,150.101,150.094,150.101,6100000.0
2006-10-25 23:19:00,150.102,150.102,150.074,150.096,79499999.0
2006-10-25 23:20:00,150.093,150.093,150.065,150.069,56799999.0
2006-10-25 23:21:00,150.073,150.088,150.069,150.083,84000001.0
2006-10-25 23:22:00,150.084,150.089,150.067,150.071,124800002.0
2006-10-25 23:23:00,150.07,150.084,150.065,150.073,118599999.0
2006-10-25 23:24:00,150.064,150.076,150.064,150.073,104800000.0
2006-10-25 23:25:00,150.074,150.078,150.057,150.07,117500001.0
2006-10-25 23:26:00,150.067,150.067,150.048,150.048,208100000.0
2006-10-25 23:27:00,150.047,150.052,150.036,150.052,78300001.0
2006-10-25 23:28:00,150.049,150.064,150.049,150.06,92500001.0
2006-10-25 23:29:00,150.061,150.063,150.048,150.05,54600000.0
2006-10-25 23:30:00,150.06,150.06,150.046,150.06,198600002.0
2006-10-25 23:31:00,150.064,150.08,150.063,150.08,81000002.0
2006-10-25 23:32:00,150.08,150.091,150.08,150.08,30600000.0
2006-10-25 23:33:00,150.076,150.076,150.065,150.065,45100000.0
2006-10-25 23:34:00,150.06,150.075,150.06,150.073,107899998.0
2006-10-25 23:35:00,150.083,150.083,150.07,150.076,72000001.0
2006-10-25 23:36:00,150.062,150.065,150.055,150.055,117199997.0
2006-10-25 23:37:00,150.058,150.072,150.05,150.072,99399997.0
2006-10-25 23:38:00,150.073,150.081,150.058,150.058,262300000.0
2006-10-25 23:39:00,150.061,150.07,150.052,150.07,17200000.0
2006-10-25 23:40:00,150.066,150.072,150.054,150.062,102800000.0
2006-10-25 23:41:00,150.054,150.077,150.054,150.065,84000000.0
2006-10-25 23:42:00,150.051,150.067,150.049,150.053,144900004.0
2006-10-25 23:43:00,150.047,150.069,150.047,150.059,158199999.0
2006-10-25 23:44:00,150.054,150.067,150.053,150.058,108999998.0
2006-10-25 23:45:00,150.057,150.059,150.032,150.036,136600000.0
2006-10-25 23:46:00,150.04,150.043,150.03,150.04,119000004.0
2006-10-25 23:47:00,150.028,150.028,150.006,150.009,56800000.0
2006-10-25 23:48:00,150.005,150.017,150.003,150.017,85900001.0
2006-10-25 23:49:00,150.019,150.019,150.01,150.01,82100002.0
2006-10-25 23:50:00,150.023,150.031,150.023,150.028,94299999.0
2006-10-25 23:51:00,150.023,150.026,150.02,150.02,63599999.0
2006-10-25 23:52:00,150.024,150.031,149.998,149.998,139100001.0
2006-10-25 23:53:00,150.007,150.018,150.005,150.01,72100000.0
2006-10-25 23:54:00,150.015,150.015,149.994,150.0,101400001.0
2006-10-25 23:55:00,150.0,150.018,150.0,150.011,44900000.0
2006-10-25 23:56:00,150.01,150.017,150.002,150.014,196299999.0
2006-10-25 23:57:00,150.01,150.01,149.997,150.01,90700000.0
2006-10-25 23:58:00,150.013,150.016,150.008,150.012,128500002.0
2006-10-25 23:59:00,150.021,150.068,150.021,150.068,127899998.0
2006-10-26 00:00:00,150.053,150.059,150.053,150.055,67400000.0
2006-10-26 00:01:00,150.047,150.047,150.039,150.039,46899999.0
2006-10-26 00:02:00,150.036,150.045,150.029,150.045,28900000.0
2006-10-26 00:03:00,150.05,150.05,150.035,150.035,75700000.0
2006-10-26 00:04:00,150.035,150.035,150.017,150.025,46399999.0
2006-10-26 00:05:00,150.015,150.022,150.011,150.022,37500000.0
2006-10-26 00:06:00,150.02,150.025,150.017,150.019,80600001.0
2006-10-26 00:07:00,150.018,150.027,150.011,150.025,72000001.0
2006-10-26 00:08:00,150.026,150.032,150.006,150.006,129700000.0
2006-10-26 00:09:00,150.014,150.04,150.008,150.04,138900004.0
2006-10-26 00:10:00,150.046,150.046,150.032,150.032,95600000.0
2006-10-26 00:11:00,150.019,150.019,150.01,150.019,88700001.0
2006-10-26 00:12:00,150.016,150.023,150.011,150.022,120999998.0
2006-10-26 00:13:00,150.009,150.013,150.001,150.008,51199999.0
2006-10-26 00:14:00,150.001,150.001,149.98,149.98,59699999.0
2006-10-26 00:15:00,149.983,150.002,149.981,149.981,90500000.0
2006-10-26 00:16:00,149.982,149.985,149.959,149.985,92899999.0
2006-10-26 00:17:00,149.993,150.011,149.993,150.011,108200002.0
2006-10-26 00:18:00,150.01,150.015,150.008,150.008,63500000.0
2006-10-26 00:19:00,150.003,150.003,149.991,149.995,85400002.0
2006-10-26 00:20:00,149.994,149.995,149.984,149.99,105900002.0
2006-10-26 00:21:00,149.995,150.018,149.995,150.017,112300001.0
2006-10-26 00:22:00,150.018,150.028,150.015,150.024,60500001.0
2006-10-26 00:23:00,150.036,150.05,150.036,150.05,53699999.0
2006-10-26 00:24:00,150.07,150.084,150.07,150.071,47100000.0
2006-10-26 00:25:00,150.084,150.09,150.081,150.087,43399999.0
2006-10-26 00:26:00,150.082,150.091,150.082,150.085,103999999.0
2006-10-26 00:27:00,150.084,150.086,150.084,150.086,13600000.0
2006-10-26 00:28:00,150.088,150.096,150.076,150.076,174700000.0
2006-10-26 00:29:00,150.09,150.09,150.056,150.056,38100000.0
2006-10-26 00:30:00,150.052,150.062,150.042,150.042,85899999.0
2006-10-26 00:31:00,150.036,150.047,150.03,150.04,44000000.0
2006-10-26 00:32:00,150.039,150.039,150.009,150.032,68000000.0
2006-10-26 00:33:00,150.032,150.032,150.013,150.026,32600001.0
2006-10-26 00:34:00,150.037,150.057,150.037,150.052,145899997.0
2006-10-26 00:35:00,150.06,150.1,150.06,150.1,151300001.0
2006-10-26 00:36:00,150.095,150.095,150.058,150.058,128599997.0
2006-10-26 00:37:00,150.058,150.065,150.046,150.063,144899998.0
2006-10-26 00:38:00,150.063,150.067,150.053,150.053,67100000.0
2006-10-26 00:39:00,150.051,150.06,150.045,150.06,97400000.0
2006-10-26 00:40:00,150.071,150.075,150.062,150.075,37500000.0
2006-10-26 00:41:00,150.08,150.08,150.056,150.06,116500000.0
2006-10-26 00:42:00,150.067,150.079,150.065,150.071,98500000.0
2006-10-26 00:43:00,150.073,150.073,150.059,150.066,147900001.0
2006-10-26 00:44:00,150.067,150.067,150.055,150.06,91700003.0
2006-10-26 00:45:00,150.062,150.065,150.055,150.058,140100003.0
2006-10-26 00:46:00,150.06,150.06,150.055,150.055,39300000.0
2006-10-26 00:47:00,150.06,150.065,150.057,150.058,35100000.0
2006-10-26 00:48:00,150.062,150.062,150.048,150.056,135700002.0
2006-10-26 00:49:00,150.035,150.061,150.014,150.061,50100000.0
2006-10-26 00:50:00,150.047,150.052,150.037,150.052,162200002.0
2006-10-26 00:51:00,150.062,150.062,150.045,150.058,171700002.0
2006-10-26 00:52:00,150.059,150.065,150.051,150.065,63700000.0
2006-10-26 00:53:00,150.055,150.058,150.055,150.058,20600000.0
2006-10-26 00:54:00,150.057,150.061,150.05,150.053,83099999.0
2006-10-26 00:55:00,150.046,150.06,150.041,150.041,143300000.0
2006-10-26 00:56:00,150.043,150.055,150.04,150.055,131900000.0
2006-10-26 00:57:00,150.043,150.057,150.043,150.054,108700001.0
2006-10-26 00:58:00,150.051,150.059,150.025,150.025,74400001.0
2006-10-26 00:59:00,150.022,150.032,150.022,150.023,45600000.0
2006-10-26 01:00:00,150.02,150.036,150.02,150.03,86700000.0
2006-10-26 01:01:00,150.027,150.028,150.019,150.028,71300000.0
2006-10-26 01:02:00,150.03,150.041,150.016,150.041,74800000.0
2006-10-26 01:03:00,150.045,150.049,150.031,150.041,57500000.0
2006-10-26 01:04:00,150.036,150.036,150.022,150.03,91900000.0
2006-10-26 01:05:00,150.029,150.029,150.021,150.021,40900000.0
2006-10-26 01:06:00,150.018,150.036,150.016,150.036,60400001.0
2006-10-26 01:07:00,150.036,150.037,150.028,150.037,105500001.0
2006-10-26 01:08:00,150.038,150.038,150.033,150.033,29600000.0
2006-10-26 01:09:00,150.027,150.033,150.023,150.033,47200000.0
2006-10-26 01:10:00,150.03,150.03,150.003,150.015,146200001.0
2006-10-26 01:11:00,150.015,150.02,150.014,150.018,27300000.0
2006-10-26 01:12:00,150.028,150.028,150.016,150.02,80000000.0
2006-10-26 01:13:00,150.02,150.02,150.017,150.02,46600000.0
2006-10-26 01:14:00,150.016,150.018,150.004,150.004,82700001.0
2006-10-26 01:15:00,150.018,150.023,150.013,150.013,125600003.0
2006-10-26 01:16:00,150.02,150.02,150.007,150.015,131799998.0
2006-10-26 01:17:00,150.011,150.024,150.006,150.006,203500002.0
2006-10-26 01:18:00,150.016,150.02,150.013,150.013,60000000.0
2006-10-26 01:19:00,150.004,150.004,149.99,149.994,40800000.0
2006-10-26 01:20:00,149.998,150.016,149.998,150.0,68300001.0
2006-10-26 01:21:00,149.992,150.005,149.992,149.995,86300000.0
2006-10-26 01:22:00,149.99,149.998,149.987,149.998,73700001.0
2006-10-26 01:23:00,150.01,150.013,149.997,150.009,86300000.0
2006-10-26 01:24:00,150.004,150.014,149.997,150.014,42900000.0
2006-10-26 01:25:00,150.015,150.023,150.015,150.023,64500000.0
2006-10-26 01:26:00,150.006,150.021,149.996,150.004,167000003.0
2006-10-26 01:27:00,150.008,150.009,150.005,150.009,77400000.0
2006-10-26 01:28:00,150.005,150.007,150.001,150.001,111499996.0
2006-10-26 01:29:00,149.997,150.006,149.994,150.005,41199999.0
2006-10-26 01:30:00,150.005,150.011,149.997,150.007,112300000.0
2006-10-26 01:31:00,150.0,150.011,149.999,150.005,136899999.0
2006-10-26 01:32:00,149.999,150.022,149.999,150.022,49500001.0
2006-10-26 01:33:00,150.022,150.032,150.02,150.022,44800000.0
2006-10-26 01:34:00,150.024,150.024,150.0,150.015,127299999.0
2006-10-26 01:35:00,150.023,150.023,150.012,150.023,81499999.0
2006-10-26 01:36:00,150.02,150.025,150.02,150.02,5300000.0
2006-10-26 01:37:00,150.025,150.036,150.025,150.031,40600000.0
2006-10-26 01:38:00,150.038,150.048,150.038,150.048,126800001.0
2006-10-26 01:39:00,150.057,150.061,150.048,150.052,137999998.0
2006-10-26 01:40:00,150.05,150.053,150.047,150.052,62700000.0
2006-10-26 01:41:00,150.047,150.048,150.041,150.047,113499999.0
2006-10-26 01:42:00,150.052,150.052,150.04,150.052,148399999.0
2006-10-26 01:43:00,150.041,150.063,150.041,150.058,59500000.0
2006-10-26 01:44:00,150.048,150.066,150.047,150.06,114299999.0
2006-10-26 01:45:00,150.062,150.072,150.062,150.072,33400000.0
2006-10-26 01:46:00,150.066,150.066,150.055,150.063,54800000.0
2006-10-26 01:47:00,150.064,150.079,150.064,150.068,144599997.0
2006-10-26 01:48:00,150.053,150.063,150.053,150.062,185999997.0
2006-10-26 01:49:00,150.05,150.058,150.046,150.058,57500002.0
2006-10-26 01:50:00,150.039,150.039,150.028,150.037,44000000.0
2006-10-26 01:51:00,150.023,150.029,150.016,150.025,116599999.0
2006-10-26 01:52:00,150.024,150.03,150.022,150.027,71100001.0
2006-10-26 01:53:00,150.026,150.035,150.021,150.03,107200001.0
2006-10-26 01:54:00,150.028,150.028,150.009,150.009,72699999.0
2006-10-26 01:55:00,150.022,150.028,150.01,150.024,82800000.0
2006-10-26 01:56:00,150.02,150.023,150.011,150.018,121299999.0
2006-10-26 01:57:00,150.016,150.016,150.014,150.014,20800000.0
2006-10-26 01:58:00,150.008,150.019,150.004,150.011,117099999.0
2006-10-26 01:59:00,150.012,150.012,149.992,150.0,53600000.0
2006-10-26 02:00:00,149.997,150.008,149.983,150.008,100399997.0
2006-10-26 02:01:00,150.026,150.026,149.99,149.99,49899999.0
2006-10-26 02:02:00,149.986,149.986,149.973,149.973,66900000.0
2006-10-26 02:03:00,149.982,149.986,149.982,149.986,8000000.0
2006-10-26 02:04:00,149.987,149.996,149.987,149.993,55800000.0
2006-10-26 02:05:00,149.986,150.003,149.986,149.993,117099998.0
2006-10-26 02:06:00,149.996,150.001,149.993,149.994,126899999.0
2006-10-26 02:07:00,149.987,149.993,149.976,149.983,125600000.0
2006-10-26 02:08:00,149.989,149.992,149.98,149.98,88900000.0
2006-10-26 02:09:00,149.987,149.989,149.986,149.989,32100000.0
2006-10-26 02:10:00,149.99,149.995,149.985,149.99,67700000.0
2006-10-26 02:11:00,149.981,149.981,149.956,149.96,72499999.0
2006-10-26 02:12:00,149.959,149.963,149.944,149.954,55300000.0
2006-10-26 02:13:00,149.963,149.965,149.949,149.958,159500002.0
2006-10-26 02:14:00,149.951,149.952,149.942,149.943,144499999.0
2006-10-26 02:15:00,149.954,149.964,149.953,149.953,131699999.0
2006-10-26 02:16:00,149.957,149.958,149.949,149.958,131899998.0
2006-10-26 02:17:00,149.97,149.984,149.966,149.98,112899998.0
2006-10-26 02:18:00,149.98,149.983,149.973,149.983,64400000.0
2006-10-26 02:19:00,149.979,149.981,149.975,149.978,104299999.0
2006-10-26 02:20:00,149.984,149.997,149.971,149.984,46300000.0
2006-10-26 02:21:00,149.983,149.994,149.98,149.984,34800000.0
2006-10-26 02:22:00,149.989,150.002,149.985,149.998,41800000.0
2006-10-26 02:23:00,149.998,150.005,149.987,149.987,129100002.0
2006-10-26 02:24:00,149.992,149.995,149.985,149.994,136399996.0
2006-10-26 02:25:00,149.97,149.97,149.945,149.947,25200000.0
2006-10-26 02:26:00,149.945,149.954,149.939,149.946,99099999.0
2006-10-26 02:27:00,149.94,149.954,149.939,149.95,160899999.0
2006-10-26 02:28:00,149.943,149.945,149.937,149.945,71999999.0
2006-10-26 02:29:00,149.94,149.949,149.94,149.94,190400003.0
2006-10-26 02:30:00,149.94,149.945,149.94,149.942,58500000.0
2006-10-26 02:31:00,149.948,149.957,149.94,149.957,73300000.0
2006-10-26 02:32:00,149.961,149.975,149.959,149.961,96599999.0
2006-10-26 02:33:00,149.963,149.978,149.963,149.978,17800000.0
2006-10-26 02:34:00,149.973,149.984,149.972,149.984,73800000.0
2006-10-26 02:35:00,149.981,149.991,149.968,149.991,94499999.0
2006-10-26 02:36:00,149.978,149.99,149.969,149.982,59800001.0
2006-10-26 02:37:00,149.988,150.0,149.986,149.992,111900000.0
2006-10-26 02:38:00,149.997,149.999,149.984,149.998,69499999.0
2006-10-26 02:39:00,149.999,150.005,149.999,150.002,56300000.0
2006-10-26 02:40:00,150.0,150.007,150.0,150.002,113999999.0
2006-10-26 02:41:00,150.011,150.026,150.011,150.022,80099999.0
2006-10-26 02:42:00,150.011,150.03,150.011,150.02,121600002.0
2006-10-26 02:43:00,150.016,150.025,150.016,150.022,63000000.0
2006-10-26 02:44:00,150.019,150.019,150.011,150.019,172600001.0
2006-10-26 02:45:00,150.011,150.024,150.011,150.019,37200000.0
2006-10-26 02:46:00,150.022,150.029,150.021,150.025,96200000.0
2006-10-26 02:47:00,150.022,150.022,149.993,150.011,57300002.0
2006-10-26 02:48:00,150.01,150.012,150.01,150.01,64400000.0
2006-10-26 02:49:00,150.013,150.025,150.003,150.025,200599995.0
2006-10-26 02:50:00,150.037,150.054,150.037,150.049,72800000.0
2006-10-26 02:51:00,150.049,150.05,150.04,150.04,93900000.0
2006-10-26 02:52:00,150.039,150.044,150.033,150.044,94900002.0
2006-10-26 02:53:00,150.038,150.045,150.025,150.045,85100003.0
2006-10-26 02:54:00,150.047,150.047,150.015,150.015,84999998.0
2006-10-26 02:55:00,150.032,150.041,150.022,150.031,144400000.0
2006-10-26 02:56:00,150.044,150.052,150.038,150.038,117799998.0
2006-10-26 02:57:00,150.046,150.048,150.031,150.037,71900000.0
2006-10-26 02:58:00,150.041,150.05,150.041,150.049,59599999.0
2006-10-26 02:59:00,150.038,150.045,150.038,150.04,89999999.0
2006-10-26 03:00:00,150.051,150.057,150.049,150.05,92399997.0
2006-10-26 03:01:00,150.05,150.062,150.045,150.062,114000001.0
2006-10-26 03:02:00,150.056,150.066,150.05,150.053,61300000.0
2006-10-26 03:03:00,150.053,150.063,150.048,150.063,42900000.0
2006-10-26 03:04:00,150.058,150.058,150.057,150.057,20600000.0
2006-10-26 03:05:00,150.055,150.062,150.053,150.06,218500003.0
2006-10-26 03:06:00,150.064,150.078,150.061,150.074,51900000.0
2006-10-26 03:07:00,150.078,150.081,150.065,150.071,117499998.0
2006-10-26 03:08:00,150.058,150.058,150.047,150.05,134399997.0
2006-10-26 03:09:00,150.055,150.055,150.055,150.055,18799999.0
2006-10-26 03:10:00,150.053,150.053,150.04,150.04,39900000.0
2006-10-26 03:11:00,150.047,150.054,150.042,150.054,20600000.0
2006-10-26 03:12:00,150.047,150.047,150.034,150.035,137399996.0
2006-10-26 03:13:00,150.04,150.04,150.038,150.038,29300000.0
2006-10-26 03:14:00,150.039,150.046,150.039,150.046,23200000.0
2006-10-26 03:15:00,150.043,150.043,150.037,150.037,46799999.0
2006-10-26 03:16:00,150.032,150.045,150.03,150.04,94800002.0
2006-10-26 03:17:00,150.04,150.04,150.024,150.037,69300000.0
2006-10-26 03:18:00,150.038,150.053,150.038,150.053,36600000.0
2006-10-26 03:19:00,150.054,150.056,150.054,150.056,47899998.0
2006-10-26 03:20:00,150.056,150.056,150.02,150.02,109999999.0
2006-10-26 03:21:00,150.029,150.042,150.025,150.042,160700002.0
2006-10-26 03:22:00,150.036,150.036,150.008,150.028,119000002.0
2006-10-26 03:23:00,150.029,150.04,150.029,150.04,181500001.0
2006-10-26 03:24:00,150.043,150.051,150.042,150.042,87800000.0
2006-10-26 03:25:00,150.042,150.055,150.038,150.05,164200001.0
2006-10-26 03:26:00,150.053,150.055,150.043,150.05,92800000.0
2006-10-26 03:27:00,150.055,150.06,150.049,150.049,99300001.0
2006-10-26 03:28:00,150.048,150.052,150.048,150.052,18400000.0
2006-10-26 03:29:00,150.06,150.06,150.06,150.06,166900001.0
2006-10-26 03:30:00,150.051,150.063,150.047,150.063,106300001.0
2006-10-26 03:31:00,150.059,150.059,150.048,150.052,69399999.0
2006-10-26 03:32:00,150.051,150.061,150.047,150.058,92799999.0
2006-10-26 03:33:00,150.06,150.063,150.05,150.059,40500000.0
2006-10-26 03:34:00,150.055,150.061,150.053,150.057,91600000.0
2006-10-26 03:35:00,150.053,150.061,150.048,150.048,62400000.0
2006-10-26 03:36:00,150.053,150.053,150.041,150.05,71200000.0
2006-10-26 03:37:00,150.053,150.055,150.046,150.053,64600000.0
2006-10-26 03:38:00,150.05,150.05,150.045,150.05,55100001.0
2006-10-26 03:39:00,150.055,150.06,150.049,150.06,48400000.0
2006-10-26 03:40:00,150.055,150.063,150.052,150.059,178399999.0
2006-10-26 03:41:00,150.058,150.058,150.052,150.052,71999999.0
2006-10-26 03:42:00,150.048,150.051,150.037,150.037,47100000.0
2006-10-26 03:43:00,150.047,150.047,150.031,150.031,55200000.0
2006-10-26 03:44:00,150.034,150.044,150.034,150.036,44799999.0
2006-10-26 03:45:00,150.04,150.048,150.035,150.048,87900001.0
2006-10-26 03:46:00,150.05,150.05,150.045,150.05,44300000.0
2006-10-26 03:47:00,150.047,150.055,150.047,150.055,65700000.0
2006-10-26 03:48:00,150.043,150.043,150.025,150.025,86300000.0
2006-10-26 03:49:00,150.033,150.04,150.03,150.04,98899998.0
2006-10-26 03:50:00,150.035,150.043,150.029,150.043,136000003.0
2006-10-26 03:51:00,150.046,150.048,150.032,150.038,154900001.0
2006-10-26 03:52:00,150.045,150.046,150.033,150.039,141199999.0
2006-10-26 03:53:00,150.038,150.047,150.032,150.043,85300000.0
2006-10-26 03:54:00,150.038,150.047,150.035,150.04,55999999.0
2006-10-26 03:55:00,150.032,150.032,150.018,150.027,79599997.0
2006-10-26 03:56:00,150.03,150.038,150.016,150.027,104599998.0
2006-10-26 03:57:00,150.021,150.021,149.983,150.01,74699999.0
2006-10-26 03:58:00,150.02,150.024,150.004,150.013,113300002.0
2006-10-26 03:59:00,150.011,150.022,149.99,150.012,81400000.0
2006-10-26 04:00:00,150.011,150.013,150.004,150.005,109600000.0
2006-10-26 04:01:00,150.008,150.009,150.0,150.009,62099999.0
2006-10-26 04:02:00,150.013,150.021,150.006,150.013,62300000.0
2006-10-26 04:03:00,150.022,150.022,150.016,150.016,10400000.0
2006-10-26 04:04:00,150.024,150.024,150.009,150.017,69600000.0
2006-10-26 04:05:00,150.017,150.031,150.017,150.031,9600000.0
2006-10-26 04:06:00,150.033,150.033,150.022,150.022,108099999.0
2006-10-26 04:07:00,150.027,150.029,150.019,150.029,48800000.0
2006-10-26 04:08:00,150.033,150.036,150.021,150.036,72800000.0
2006-10-26 04:09:00,150.023,150.08,150.023,150.077,153199998.0
2006-10-26 04:10:00,150.086,150.112,150.086,150.112,189200001.0
2006-10-26 04:11:00,150.122,150.13,150.122,150.125,101000001.0
2006-10-26 04:12:00,150.12,150.127,150.102,150.102,96600000.0
2006-10-26 04:13:00,150.105,150.11,150.101,150.102,116099999.0
2006-10-26 04:14:00,150.108,150.123,150.108,150.123,12500000.0
2006-10-26 04:15:00,150.125,150.126,150.102,150.102,98300003.0
2006-10-26 04:16:00,150.11,150.116,150.1,150.1,105700001.0
2006-10-26 04:17:00,150.108,150.109,150.1,150.109,43600000.0
2006-10-26 04:18:00,150.106,150.112,150.097,150.097,62299999.0
2006-10-26 04:19:00,150.104,150.111,150.101,150.101,88000000.0
2006-10-26 04:20:00,150.105,150.105,150.093,150.093,156999999.0
2006-10-26 04:21:00,150.096,150.096,150.064,150.064,162000000.0
2006-10-26 04:22:00,150.066,150.077,150.057,150.077,94200000.0
2006-10-26 04:23:00,150.072,150.072,150.055,150.071,47399999.0
2006-10-26 04:24:00,150.072,150.076,150.064,150.07,92200001.0
2006-10-26 04:25:00,150.067,150.075,150.063,150.063,64000002.0
2006-10-26 04:26:00,150.072,150.08,150.059,150.065,113899997.0
2006-10-26 04:27:00,150.066,150.072,150.057,150.057,125799999.0
2006-10-26 04:28:00,150.062,150.07,150.059,150.062,114000001.0
2006-10-26 04:29:00,150.053,150.062,150.044,150.057,68700000.0
2006-10-26 04:30:00,150.065,150.065,150.055,150.058,65099999.0
2006-10-26 04:31:00,150.058,150.07,150.058,150.067,87099997.0
2006-10-26 04:32:00,150.081,150.086,150.069,150.084,131999998.0
2006-10-26 04:33:00,150.09,150.09,150.072,150.083,41400000.0
2006-10-26 04:34:00,150.087,150.087,150.057,150.057,38700000.0
2006-10-26 04:35:00,150.052,150.068,150.052,150.06,75400000.0
2006-10-26 04:36:00,150.061,150.086,150.058,150.064,76799999.0
2006-10-26 04:37:00,150.069,150.083,150.067,150.076,78000002.0
2006-10-26 04:38:00,150.08,150.08,150.068,150.075,45100000.0
2006-10-26 04:39:00,150.076,150.084,150.066,150.075,110499999.0
2006-10-26 04:40:00,150.082,150.091,150.075,150.091,89300000.0
2006-10-26 04:41:00,150.099,150.102,150.086,150.086,142300000.0
2006-10-26 04:42:00,150.102,150.113,150.102,150.11,32000000.0
2006-10-26 04:43:00,150.117,150.117,150.103,150.112,80500000.0
2006-10-26 04:44:00,150.115,150.115,150.086,150.102,87999999.0
2006-10-26 04:45:00,150.094,150.099,150.083,150.083,123799998.0
2006-10-26 04:46:00,150.085,150.096,150.081,150.088,52500000.0
2006-10-26 04:47:00,150.093,150.093,150.078,150.086,65100001.0
2006-10-26 04:48:00,150.089,150.09,150.071,150.08,53599999.0
2006-10-26 04:49:00,150.08,150.088,150.073,150.088,65900000.0
2006-10-26 04:50:00,150.096,150.096,150.079,150.088,81100000.0
2006-10-26 04:51:00,150.082,150.087,150.078,150.078,65400001.0
2006-10-26 04:52:00,150.068,150.077,150.064,150.076,42399999.0
2006-10-26 04:53:00,150.075,150.085,150.07,150.07,64299999.0
2006-10-26 04:54:00,150.065,150.083,150.065,150.083,99599998.0
2006-10-26 04:55:00,150.085,150.086,150.076,150.085,48800000.0
2006-10-26 04:56:00,150.085,150.086,150.075,150.076,158299999.0
2006-10-26 04:57:00,150.073,150.078,150.071,150.071,95900000.0
2006-10-26 04:58:00,150.072,150.073,150.072,150.073,34400001.0
2006-10-26 04:59:00,150.072,150.081,150.072,150.075,80499998.0
2006-10-26 05:00:00,150.078,150.085,150.067,150.069,55900000.0
2006-10-26 05:01:00,150.064,150.074,150.058,150.071,87400000.0
2006-10-26 05:02:00,150.068,150.072,150.068,150.072,21599999.0
2006-10-26 05:03:00,150.072,150.1,150.06,150.099,79600002.0
2006-10-26 05:04:00,150.107,150.111,150.096,150.099,85300000.0
2006-10-26 05:05:00,150.095,150.098,150.095,150.098,29599999.0
2006-10-26 05:06:00,150.09,150.095,150.087,150.087,75700001.0
2006-10-26 05:07:00,150.093,150.107,150.081,150.081,99599999.0
2006-10-26 05:08:00,150.085,150.115,150.085,150.11,97400000.0
2006-10-26 05:09:00,150.116,150.116,150.104,150.106,132099999.0
2006-10-26 05:10:00,150.111,150.114,150.103,150.103,99899999.0
2006-10-26 05:11:00,150.107,150.113,150.096,150.113,72700000.0
2006-10-26 05:12:00,150.103,150.107,150.1,150.1,116199999.0
2006-10-26 05:13:00,150.115,150.115,150.105,150.105,36800000.0
2006-10-26 05:14:00,150.113,150.113,150.102,150.108,168400003.0
2006-10-26 05:15:00,150.115,150.115,150.11,150.11,15200000.0
2006-10-26 05:16:00,150.11,150.115,150.105,150.115,88700002.0
2006-10-26 05:17:00,150.105,150.108,150.096,150.096,120499997.0
2006-10-26 05:18:00,150.1,150.1,150.085,150.085,116399998.0
2006-10-26 05:19:00,150.095,150.109,150.095,150.107,58800000.0
2006-10-26 05:20:00,150.102,150.102,150.089,150.09,90800001.0
2006-10-26 05:21:00,150.09,150.101,150.083,150.083,171599999.0
2006-10-26 05:22:00,150.094,150.108,150.094,150.106,103000003.0
2006-10-26 05:23:00,150.098,150.108,150.098,150.108,63900001.0
2006-10-26 05:24:00,150.103,150.103,150.093,150.094,42300001.0
2006-10-26 05:25:00,150.083,150.095,150.08,150.095,133899998.0
2006-10-26 05:26:00,150.087,150.087,150.079,150.079,51900000.0
2006-10-26 05:27:00,150.084,150.086,150.084,150.086,14100000.0
2006-10-26 05:28:00,150.094,150.101,150.089,150.097,63800001.0
2006-10-26 05:29:00,150.106,150.109,150.092,150.105,134300002.0
2006-10-26 05:30:00,150.097,150.102,150.087,150.102,80800000.0
2006-10-26 05:31:00,150.096,150.102,150.091,150.095,135499998.0
2006-10-26 05:32:00,150.1,150.1,150.092,150.092,44700000.0
2006-10-26 05:33:00,150.105,150.105,150.095,150.105,48800000.0
2006-10-26 05:34:00,150.097,150.1,150.097,150.1,34299999.0
2006-10-26 05:35:00,150.097,150.105,150.097,150.105,61100001.0
2006-10-26 05:36:00,150.092,150.105,150.089,150.089,81900000.0
2006-10-26 05:37:00,150.085,150.09,150.082,150.085,155900000.0
2006-10-26 05:38:00,150.084,150.086,150.084,150.086,31200000.0
2006-10-26 05:39:00,150.09,150.09,150.09,150.09,33600000.0
2006-10-26 05:40:00,150.09,150.095,150.076,150.088,89899999.0
2006-10-26 05:41:00,150.084,150.084,150.075,150.075,51200000.0
2006-10-26 05:42:00,150.084,150.084,150.084,150.084,13600000.0
2006-10-26 05:43:00,150.091,150.091,150.076,150.076,19200000.0
2006-10-26 05:44:00,150.071,150.088,150.071,150.078,85400000.0
2006-10-26 05:45:00,150.071,150.092,150.07,150.092,137900000.0
2006-10-26 05:46:00,150.088,150.094,150.086,150.086,52000001.0
2006-10-26 05:47:00,150.076,150.089,150.076,150.083,80500001.0
2006-10-26 05:48:00,150.089,150.089,150.086,150.086,15200000.0
2006-10-26 05:49:00,150.096,150.096,150.078,150.086,72499999.0
2006-10-26 05:50:00,150.088,150.088,150.082,150.083,44699998.0
2006-10-26 05:51:00,150.075,150.077,150.073,150.077,58299999.0
2006-10-26 05:52:00,150.075,150.088,150.075,150.078,77800000.0
2006-10-26 05:53:00,150.088,150.098,150.083,150.084,81000000.0
2006-10-26 05:54:00,150.085,150.086,150.072,150.079,96199999.0
2006-10-26 05:55:00,150.082,150.088,150.076,150.077,153000003.0
2006-10-26 05:56:00,150.085,150.085,150.074,150.077,102300000.0
2006-10-26 05:57:00,150.085,150.094,150.085,150.09,43000000.0
2006-10-26 05:58:00,150.088,150.092,150.074,150.085,174999998.0
2006-10-26 05:59:00,150.084,150.092,150.079,150.089,150199999.0
2006-10-26 06:00:00,150.082,150.093,150.08,150.09,104200001.0
2006-10-26 06:01:00,150.09,150.1,150.08,150.1,111300000.0
2006-10-26 06:02:00,150.098,150.098,150.093,150.093,56199999.0
2006-10-26 06:03:00,150.088,150.093,150.083,150.092,99099999.0
2006-10-26 06:04:00,150.095,150.1,150.095,150.1,5200000.0
2006-10-26 06:05:00,150.103,150.103,150.085,150.097,67100002.0
2006-10-26 06:06:00,150.086,150.087,150.071,150.079,105100000.0
2006-10-26 06:07:00,150.083,150.1,150.083,150.083,104299999.0
2006-10-26 06:08:00,150.085,150.085,150.061,150.07,34800000.0
2006-10-26 06:09:00,150.069,150.086,150.069,150.086,75100000.0
2006-10-26 06:10:00,150.087,150.087,150.077,150.082,115900002.0
2006-10-26 06:11:00,150.083,150.083,150.067,150.08,71600001.0
2006-10-26 06:12:00,150.077,150.086,150.077,150.082,62499999.0
2006-10-26 06:13:00,150.073,150.081,150.068,150.068,80600002.0
2006-10-26 06:14:00,150.077,150.078,150.067,150.068,120000000.0
2006-10-26 06:15:00,150.07,150.07,150.054,150.062,37700000.0
2006-10-26 06:16:00,150.068,150.073,150.057,150.069,51000000.0
2006-10-26 06:17:00,150.065,150.065,150.048,150.063,71400001.0
2006-10-26 06:18:00,150.057,150.066,150.057,150.066,32300000.0
2006-10-26 06:19:00,150.065,150.065,150.049,150.06,112699998.0
2006-10-26 06:20:00,150.067,150.068,150.049,150.06,67999999.0
2006-10-26 06:21:00,150.065,150.067,150.056,150.067,111000001.0
2006-10-26 06:22:00,150.065,150.077,150.065,150.077,45100000.0
2006-10-26 06:23:00,150.085,150.087,150.066,150.087,144300001.0
2006-10-26 06:24:00,150.082,150.082,150.078,150.078,41499999.0
2006-10-26 06:25:00,150.07,150.07,150.052,150.059,59900000.0
2006-10-26 06:26:00,150.062,150.068,150.062,150.067,46400000.0
2006-10-26 06:27:00,150.069,150.071,150.064,150.068,37200000.0
2006-10-26 06:28:00,150.069,150.07,150.057,150.057,103799998.0
2006-10-26 06:29:00,150.064,150.072,150.062,150.062,92700000.0
2006-10-26 06:30:00,150.057,150.062,150.052,150.052,45600000.0
2006-10-26 06:31:00,150.054,150.065,150.054,150.065,61800001.0
2006-10-26 06:32:00,150.072,150.079,150.062,150.067,78700000.0
2006-10-26 06:33:00,150.067,150.067,150.06,150.06,33300000.0
2006-10-26 06:34:00,150.049,150.063,150.042,150.063,79800000.0
2006-10-26 06:35:00,150.056,150.058,150.052,150.052,39200000.0
2006-10-26 06:36:00,150.054,150.056,150.049,150.056,32100000.0
2006-10-26 06:37:00,150.068,150.072,150.063,150.063,51999999.0
2006-10-26 06:38:00,150.065,150.07,150.063,150.07,17600000.0
2006-10-26 06:39:00,150.093,150.093,150.092,150.092,9600000.0
2006-10-26 06:40:00,150.099,150.114,150.099,150.107,109400001.0
2006-10-26 06:41:00,150.11,150.118,150.11,150.118,115200001.0
2006-10-26 06:42:00,150.118,150.126,150.111,150.119,89500000.0
2006-10-26 06:43:00,150.12,150.121,150.108,150.108,90300001.0
2006-10-26 06:44:00,150.113,150.113,150.105,150.111,72499999.0
2006-10-26 06:45:00,150.116,150.116,150.109,150.109,22800000.0
2006-10-26 06:46:00,150.106,150.113,150.097,150.101,118600000.0
2006-10-26 06:47:00,150.114,150.116,150.114,150.116,11200000.0
2006-10-26 06:48:00,150.123,150.123,150.118,150.12,152000003.0
2006-10-26 06:49:00,150.123,150.123,150.118,150.118,106899997.0
2006-10-26 06:50:00,150.11,150.12,150.106,150.12,79000000.0
2006-10-26 06:51:00,150.119,150.123,150.107,150.12,71999999.0
2006-10-26 06:52:00,150.118,150.125,150.11,150.11,101200001.0
2006-10-26 06:53:00,150.09,150.118,150.077,150.118,71300000.0
2006-10-26 06:54:00,150.115,150.116,150.075,150.085,190199999.0
2006-10-26 06:55:00,150.085,150.106,150.079,150.092,180500004.0
2006-10-26 06:56:00,150.111,150.117,150.081,150.086,118400000.0
2006-10-26 06:57:00,150.117,150.118,150.107,150.118,54800000.0
2006-10-26 06:58:00,150.118,150.124,150.113,150.124,133000000.0
2006-10-26 06:59:00,150.122,150.122,150.108,150.11,100399999.0
2006-10-26 07:00:00,150.114,150.117,150.102,150.117,146399998.0
2006-10-26 07:01:00,150.111,150.123,150.111,150.119,109400001.0
2006-10-26 07:02:00,150.113,150.117,150.11,150.11,66400000.0
2006-10-26 07:03:00,150.118,150.128,150.118,150.128,114300000.0
2006-10-26 07:04:00,150.129,150.135,150.122,150.135,83300000.0
2006-10-26 07:05:00,150.124,150.137,150.119,150.12,58400001.0
2006-10-26 07:06:00,150.12,150.125,150.115,150.118,143099999.0
2006-10-26 07:07:00,150.128,150.133,150.128,150.129,29400001.0
2006-10-26 07:08:00,150.131,150.139,150.121,150.128,137299997.0
2006-10-26 07:09:00,150.131,150.138,150.124,150.124,68600000.0
2006-10-26 07:10:00,150.135,150.135,150.13,150.135,10400000.0
2006-10-26 07:11:00,150.13,150.135,150.125,150.13,145500003.0
2006-10-26 07:12:00,150.127,150.127,150.118,150.127,66800000.0
2006-10-26 07:13:00,150.127,150.139,150.127,150.139,57300000.0
2006-10-26 07:14:00,150.131,150.14,150.127,150.138,78600000.0
2006-10-26 07:15:00,150.124,150.131,150.108,150.108,90600000.0
2006-10-26 07:16:00,150.107,150.116,150.106,150.106,96500000.0
2006-10-26 07:17:00,150.103,150.112,150.096,150.11,94400001.0
2006-10-26 07:18:00,150.104,150.106,150.087,150.087,94999999.0
2006-10-26 07:19:00,150.085,150.115,150.085,150.115,51500000.0
2006-10-26 07:20:00,150.097,150.104,150.093,150.104,63499999.0
2006-10-26 07:21:00,150.102,150.109,150.092,150.094,92100000.0
2006-10-26 07:22:00,150.101,150.112,150.1,150.1,87100002.0
2006-10-26 07:23:00,150.108,150.108,150.105,150.105,99699997.0
2006-10-26 07:24:00,150.11,150.122,150.108,150.122,34400000.0
2006-10-26 07:25:00,150.12,150.123,150.107,150.107,139000000.0
2006-10-26 07:26:00,150.112,150.119,150.103,150.103,35200000.0
2006-10-26 07:27:00,150.103,150.105,150.096,150.096,50600000.0
2006-10-26 07:28:00,150.099,150.099,150.09,150.097,111300000.0
2006-10-26 07:29:00,150.095,150.105,150.095,150.1,41900000.0
2006-10-26 07:30:00,150.098,150.1,150.098,150.1,32700000.0
2006-10-26 07:31:00,150.105,150.115,150.105,150.115,97599999.0
2006-10-26 07:32:00,150.114,150.124,150.109,150.118,102999998.0
2006-10-26 07:33:00,150.107,150.11,150.1,150.102,120100000.0
2006-10-26 07:34:00,150.109,150.114,150.098,150.114,76400000.0
2006-10-26 07:35:00,150.11,150.11,150.095,150.105,75699998.0
2006-10-26 07:36:00,150.113,150.118,150.107,150.112,74299999.0
2006-10-26 07:37:00,150.108,150.115,150.107,150.107,66299999.0
2006-10-26 07:38:00,150.111,150.131,150.111,150.12,109300001.0
2006-10-26 07:39:00,150.119,150.132,150.112,150.12,167800001.0
2006-10-26 07:40:00,150.116,150.127,150.116,150.121,89099998.0
2006-10-26 07:41:00,150.126,150.131,150.124,150.13,122299999.0
2006-10-26 07:42:00,150.126,150.136,150.126,150.136,28800000.0
2006-10-26 07:43:00,150.141,150.15,150.138,150.15,185100000.0
2006-10-26 07:44:00,150.146,150.146,150.132,150.133,118300001.0
2006-10-26 07:45:00,150.134,150.135,150.121,150.121,133099999.0
2006-10-26 07:46:00,150.119,150.123,150.112,150.12,83700001.0
2006-10-26 07:47:00,150.127,150.127,150.118,150.122,78499998.0
2006-10-26 07:48:00,150.118,150.13,150.114,150.12,103200000.0
2006-10-26 07:49:00,150.115,150.116,150.1,150.116,158599996.0
2006-10-26 07:50:00,150.124,150.124,150.11,150.116,76299999.0
2006-10-26 07:51:00,150.106,150.106,150.096,150.099,74400000.0
2006-10-26 07:52:00,150.102,150.114,150.102,150.105,131600000.0
2006-10-26 07:53:00,150.113,150.121,150.113,150.119,25600000.0
2006-10-26 07:54:00,150.101,150.101,150.101,150.101,76000000.0
2006-10-26 07:55:00,150.095,150.106,150.095,150.106,83200000.0
2006-10-26 07:56:00,150.099,150.107,150.09,150.096,93900000.0
2006-10-26 07:57:00,150.101,150.11,150.091,150.091,84600000.0
2006-10-26 07:58:00,150.101,150.101,150.091,150.097,77000002.0
2006-10-26 07:59:00,150.089,150.103,150.089,150.103,21800000.0
2006-10-26 08:00:00,150.102,150.103,150.087,150.087,98299999.0
2006-10-26 08:01:00,150.083,150.085,150.076,150.085,67900000.0
2006-10-26 08:02:00,150.088,150.088,150.082,150.082,58300000.0
2006-10-26 08:03:00,150.084,150.128,150.084,150.121,71400001.0
2006-10-26 08:04:00,150.133,150.135,150.126,150.128,115500000.0
2006-10-26 08:05:00,150.128,150.128,150.119,150.119,128999996.0
2006-10-26 08:06:00,150.112,150.112,150.093,150.105,120100001.0
2006-10-26 08:07:00,150.094,150.105,150.094,150.097,133399996.0
2006-10-26 08:08:00,150.098,150.098,150.093,150.093,31900001.0
2006-10-26 08:09:00,150.083,150.083,150.062,150.062,51200001.0
2006-10-26 08:10:00,150.073,150.077,150.071,150.077,12000000.0
2006-10-26 08:11:00,150.085,150.085,150.075,150.08,113699999.0
2006-10-26 08:12:00,150.077,150.077,150.056,150.056,113600002.0
2006-10-26 08:13:00,150.067,150.082,150.062,150.074,102200000.0
2006-10-26 08:14:00,150.08,150.085,150.054,150.059,92500000.0
2006-10-26 08:15:00,150.067,150.083,150.067,150.08,69400000.0
2006-10-26 08:16:00,150.085,150.089,150.057,150.072,110500001.0
2006-10-26 08:17:00,150.064,150.082,150.064,150.082,72100000.0
2006-10-26 08:18:00,150.08,150.08,150.063,150.063,67100000.0
2006-10-26 08:19:00,150.069,150.069,150.066,150.066,16000000.0
2006-10-26 08:20:00,150.068,150.073,150.068,150.071,88000000.0
2006-10-26 08:21:00,150.085,150.104,150.084,150.084,135999999.0
2006-10-26 08:22:00,150.074,150.086,150.073,150.074,86499999.0
2006-10-26 08:23:00,150.067,150.078,150.067,150.073,118300001.0
2006-10-26 08:24:00,150.069,150.075,150.061,150.075,122299998.0
2006-10-26 08:25:00,150.072,150.072,150.059,150.063,174100001.0
2006-10-26 08:26:00,150.072,150.078,150.061,150.061,110200000.0
2006-10-26 08:27:00,150.074,150.096,150.074,150.083,105799999.0
2006-10-26 08:28:00,150.086,150.086,150.072,150.076,106699998.0
2006-10-26 08:29:00,150.092,150.096,150.092,150.092,109700002.0
2006-10-26 08:30:00,150.087,150.087,150.073,150.075,117100003.0
2006-10-26 08:31:00,150.084,150.094,150.084,150.092,121200002.0
2006-10-26 08:32:00,150.096,150.112,150.096,150.104,29600000.0
2006-10-26 08:33:00,150.112,150.127,150.112,150.127,104499999.0
2006-10-26 08:34:00,150.107,150.116,150.095,150.108,117400001.0
2006-10-26 08:35:00,150.119,150.126,150.098,150.098,70100000.0
2006-10-26 08:36:00,150.097,150.11,150.095,150.1,116100000.0
2006-10-26 08:37:00,150.104,150.108,150.095,150.101,81500000.0
2006-10-26 08:38:00,150.102,150.106,150.1,150.101,129900000.0
2006-10-26 08:39:00,150.1,150.112,150.096,150.112,95099999.0
2006-10-26 08:40:00,150.109,150.109,150.104,150.107,57100000.0
2006-10-26 08:41:00,150.113,150.131,150.113,150.128,138399999.0
2006-10-26 08:42:00,150.125,150.126,150.11,150.124,152099999.0
2006-10-26 08:43:00,150.123,150.13,150.108,150.118,56499999.0
2006-10-26 08:44:00,150.12,150.12,150.114,150.118,93199999.0
2006-10-26 08:45:00,150.114,150.128,150.107,150.115,52900000.0
2006-10-26 08:46:00,150.111,150.13,150.11,150.13,89099999.0
2006-10-26 08:47:00,150.133,150.142,150.133,150.142,19300001.0
2006-10-26 08:48:00,150.155,150.179,150.155,150.17,95000000.0
2006-10-26 08:49:00,150.163,150.181,150.163,150.18,120900001.0
2006-10-26 08:50:00,150.188,150.213,150.181,150.213,116100001.0
2006-10-26 08:51:00,150.21,150.213,150.191,150.191,96699999.0
2006-10-26 08:52:00,150.185,150.204,150.185,150.203,167200001.0
2006-10-26 08:53:00,150.219,150.239,150.219,150.232,51200000.0
2006-10-26 08:54:00,150.228,150.228,150.21,150.217,37600000.0
2006-10-26 08:55:00,150.23,150.253,150.23,150.253,129600002.0
2006-10-26 08:56:00,150.272,150.309,150.272,150.294,87399999.0
2006-10-26 08:57:00,150.285,150.285,150.248,150.248,123099997.0
2006-10-26 08:58:00,150.252,150.252,150.237,150.237,70899999.0
2006-10-26 08:59:00,150.238,150.253,150.234,150.253,130299999.0
2006-10-26 09:00:00,150.245,150.255,150.238,150.244,151000002.0
2006-10-26 09:01:00,150.256,150.284,150.24,150.264,128199998.0
2006-10-26 09:02:00,150.268,150.276,150.264,150.274,59799999.0
2006-10-26 09:03:00,150.251,150.274,150.245,150.274,78000001.0
2006-10-26 09:04:00,150.261,150.261,150.238,150.238,56500000.0
2006-10-26 09:05:00,150.229,150.234,150.224,150.226,88099998.0
2006-10-26 09:06:00,150.22,150.223,150.21,150.21,62300000.0
2006-10-26 09:07:00,150.195,150.222,150.192,150.219,128200001.0
2006-10-26 09:08:00,150.227,150.24,150.212,150.225,79799999.0
2006-10-26 09:09:00,150.225,150.236,150.215,150.235,168799998.0
2006-10-26 09:10:00,150.222,150.24,150.222,150.231,107599999.0
2006-10-26 09:11:00,150.251,150.251,150.231,150.239,75800000.0
2006-10-26 09:12:00,150.233,150.247,150.229,150.247,97800000.0
2006-10-26 09:13:00,150.236,150.236,150.221,150.229,44000000.0
2006-10-26 09:14:00,150.226,150.228,150.208,150.227,206999998.0
2006-10-26 09:15:00,150.228,150.238,150.226,150.238,77400000.0
2006-10-26 09:16:00,150.239,150.255,150.239,150.241,77299999.0
2006-10-26 09:17:00,150.243,150.251,150.243,150.248,78100001.0
2006-10-26 09:18:00,150.241,150.258,150.241,150.258,131699998.0
2006-10-26 09:19:00,150.243,150.243,150.216,150.224,72200000.0
2006-10-26 09:20:00,150.226,150.244,150.226,150.234,107000001.0
2006-10-26 09:21:00,150.248,150.26,150.246,150.26,103099997.0
2006-10-26 09:22:00,150.277,150.287,150.274,150.287,141699999.0
2006-10-26 09:23:00,150.302,150.354,150.298,150.341,93500000.0
2006-10-26 09:24:00,150.341,150.341,150.31,150.31,61100000.0
2006-10-26 09:25:00,150.32,150.384,150.32,150.384,56600000.0
2006-10-26 09:26:00,150.378,150.384,150.362,150.367,63700000.0
2006-10-26 09:27:00,150.361,150.376,150.336,150.376,62299999.0
2006-10-26 09:28:00,150.373,150.384,150.36,150.365,119099999.0
2006-10-26 09:29:00,150.354,150.354,150.335,150.335,71200000.0
2006-10-26 09:30:00,150.336,150.346,150.331,150.34,87200000.0
2006-10-26 09:31:00,150.338,150.34,150.333,150.339,84999999.0
2006-10-26 09:32:00,150.323,150.335,150.321,150.335,113400000.0
2006-10-26 09:33:00,150.33,150.331,150.32,150.329,131299999.0
2006-10-26 09:34:00,150.326,150.329,150.311,150.311,101699997.0
2006-10-26 09:35:00,150.303,150.312,150.3,150.306,60300000.0
2006-10-26 09:36:00,150.306,150.309,150.298,150.306,75900000.0
2006-10-26 09:37:00,150.303,150.308,150.285,150.308,182199996.0
2006-10-26 09:38:00,150.305,150.305,150.297,150.301,94799998.0
2006-10-26 09:39:00,150.293,150.293,150.265,150.265,38000000.0
2006-10-26 09:40:00,150.268,150.268,150.244,150.244,47200000.0
2006-10-26 09:41:00,150.249,150.262,150.247,150.26,114600002.0
2006-10-26 09:42:00,150.266,150.282,150.266,150.275,105300000.0
2006-10-26 09:43:00,150.255,150.267,150.255,150.263,65799999.0
2006-10-26 09:44:00,150.265,150.275,150.265,150.265,88599999.0
2006-10-26 09:45:00,150.273,150.281,150.269,150.269,74100000.0
2006-10-26 09:46:00,150.269,150.278,150.269,150.27,62100001.0
2006-10-26 09:47:00,150.275,150.28,150.275,150.275,97499999.0
2006-10-26 09:48:00,150.283,150.283,150.282,150.282,7000000.0
2006-10-26 09:49:00,150.293,150.3,150.291,150.293,157400001.0
2006-10-26 09:50:00,150.296,150.303,150.292,150.292,131600000.0
2006-10-26 09:51:00,150.294,150.294,150.265,150.266,147899998.0
2006-10-26 09:52:00,150.26,150.266,150.253,150.253,44100000.0
2006-10-26 09:53:00,150.256,150.256,150.245,150.245,9500000.0
2006-10-26 09:54:00,150.24,150.253,150.24,150.253,77500001.0
2006-10-26 09:55:00,150.247,150.253,150.238,150.247,132600000.0
2006-10-26 09:56:00,150.248,150.266,150.248,150.263,166000001.0
2006-10-26 09:57:00,150.257,150.268,150.257,150.261,147700001.0
2006-10-26 09:58:00,150.264,150.269,150.255,150.262,58399999.0
2006-10-26 09:59:00,150.258,150.27,150.254,150.27,94700002.0
2006-10-26 10:00:00,150.269,150.279,150.265,150.272,88499999.0
2006-10-26 10:01:00,150.279,150.349,150.279,150.346,133700001.0
2006-10-26 10:02:00,150.329,150.337,150.311,150.337,127900000.0
2006-10-26 10:03:00,150.348,150.356,150.341,150.355,159699998.0
2006-10-26 10:04:00,150.348,150.352,150.343,150.345,94600000.0
2006-10-26 10:05:00,150.34,150.345,150.34,150.343,89299997.0
2006-10-26 10:06:00,150.349,150.353,150.346,150.349,89499998.0
2006-10-26 10:07:00,150.35,150.353,150.327,150.327,86400003.0
2006-10-26 10:08:00,150.34,150.362,150.34,150.361,76199998.0
2006-10-26 10:09:00,150.358,150.358,150.331,150.339,102699999.0
2006-10-26 10:10:00,150.349,150.351,150.345,150.345,57700001.0
2006-10-26 10:11:00,150.339,150.352,150.339,150.349,79199999.0
2006-10-26 10:12:00,150.351,150.358,150.342,150.358,147799997.0
2006-10-26 10:13:00,150.36,150.365,150.355,150.361,103599998.0
2006-10-26 10:14:00,150.363,150.363,150.349,150.351,127600001.0
2006-10-26 10:15:00,150.343,150.344,150.325,150.334,100200001.0
2006-10-26 10:16:00,150.334,150.344,150.327,150.331,74800000.0
2006-10-26 10:17:00,150.344,150.359,150.344,150.351,96099999.0
2006-10-26 10:18:00,150.347,150.368,150.347,150.357,130800002.0
2006-10-26 10:19:00,150.35,150.388,150.35,150.388,141200001.0
2006-10-26 10:20:00,150.4,150.423,150.393,150.423,90400000.0
2006-10-26 10:21:00,150.433,150.451,150.425,150.425,79400000.0
2006-10-26 10:22:00,150.421,150.428,150.407,150.415,172800001.0
2006-10-26 10:23:00,150.402,150.402,150.357,150.364,36200000.0
2006-10-26 10:24:00,150.343,150.35,150.334,150.35,84500000.0
2006-10-26 10:25:00,150.355,150.355,150.331,150.337,100800000.0
2006-10-26 10:26:00,150.332,150.342,150.332,150.333,184800001.0
2006-10-26 10:27:00,150.341,150.35,150.328,150.345,66599998.0
2006-10-26 10:28:00,150.335,150.345,150.333,150.344,41700000.0
2006-10-26 10:29:00,150.344,150.347,150.337,150.346,85000001.0
2006-10-26 10:30:00,150.34,150.34,150.312,150.32,89000000.0
2006-10-26 10:31:00,150.318,150.323,150.306,150.319,110899997.0
2006-10-26 10:32:00,150.318,150.327,150.315,150.327,79700000.0
2006-10-26 10:33:00,150.311,150.34,150.311,150.34,76699999.0
2006-10-26 10:34:00,150.344,150.35,150.336,150.339,104900001.0
2006-10-26 10:35:00,150.34,150.34,150.311,150.32,68899999.0
2006-10-26 10:36:00,150.316,150.34,150.314,150.332,87400000.0
2006-10-26 10:37:00,150.337,150.337,150.318,150.318,58100000.0
2006-10-26 10:38:00,150.327,150.327,150.323,150.325,83200001.0
2006-10-26 10:39:00,150.333,150.339,150.328,150.328,86799999.0
2006-10-26 10:40:00,150.333,150.333,150.318,150.32,63400000.0
2006-10-26 10:41:00,150.315,150.33,150.315,150.33,78199999.0
2006-10-26 10:42:00,150.322,150.324,150.315,150.316,36800000.0
2006-10-26 10:43:00,150.318,150.318,150.305,150.305,65200000.0
2006-10-26 10:44:00,150.299,150.299,150.292,150.298,43200000.0
2006-10-26 10:45:00,150.311,150.317,150.311,150.315,36000000.0
2006-10-26 10:46:00,150.325,150.334,150.325,150.33,101899998.0
2006-10-26 10:47:00,150.327,150.327,150.318,150.318,9700000.0
2006-10-26 10:48:00,150.303,150.303,150.303,150.303,36300001.0
2006-10-26 10:49:00,150.298,150.307,150.291,150.307,113100001.0
2006-10-26 10:50:00,150.305,150.305,150.291,150.291,86999999.0
2006-10-26 10:51:00,150.298,150.298,150.29,150.298,114099999.0
2006-10-26 10:52:00,150.29,150.298,150.284,150.284,105900001.0
2006-10-26 10:53:00,150.295,150.305,150.274,150.274,108100001.0
2006-10-26 10:54:00,150.278,150.293,150.275,150.293,178400001.0
2006-10-26 10:55:00,150.295,150.296,150.284,150.284,145600001.0
2006-10-26 10:56:00,150.305,150.305,150.288,150.298,53000000.0
2006-10-26 10:57:00,150.302,150.308,150.299,150.308,111800000.0
2006-10-26 10:58:00,150.307,150.311,150.303,150.303,59100000.0
2006-10-26 10:59:00,150.303,150.303,150.29,150.29,29900000.0
2006-10-26 11:00:00,150.294,150.294,150.282,150.282,47300000.0
2006-10-26 11:01:00,150.281,150.294,150.281,150.287,211799999.0
2006-10-26 11:02:00,150.277,150.277,150.273,150.273,61300000.0
2006-10-26 11:03:00,150.276,150.282,150.272,150.272,73200002.0
2006-10-26 11:04:00,150.272,150.274,150.268,150.268,123199999.0
2006-10-26 11:05:00,150.281,150.281,150.271,150.271,73999999.0
2006-10-26 11:06:00,150.267,150.267,150.247,150.249,73299998.0
2006-10-26 11:07:00,150.236,150.236,150.213,150.213,55500002.0
2006-10-26 11:08:00,150.216,150.221,150.197,150.197,139199997.0
2006-10-26 11:09:00,150.2,150.208,150.196,150.208,53300000.0
2006-10-26 11:10:00,150.209,150.217,150.208,150.21,61600000.0
2006-10-26 11:11:00,150.21,150.214,150.194,150.194,132699999.0
2006-10-26 11:12:00,150.197,150.203,150.186,150.192,139900001.0
2006-10-26 11:13:00,150.195,150.206,150.19,150.195,51099999.0
2006-10-26 11:14:00,150.191,150.196,150.182,150.189,55200000.0
2006-10-26 11:15:00,150.175,150.2,150.175,150.2,82000000.0
2006-10-26 11:16:00,150.202,150.207,150.191,150.199,67100001.0
2006-10-26 11:17:00,150.212,150.212,150.191,150.201,82100000.0
2006-10-26 11:18:00,150.202,150.202,150.182,150.182,23600000.0
2006-10-26 11:19:00,150.197,150.197,150.186,150.197,71000001.0
2006-10-26 11:20:00,150.193,150.209,150.193,150.196,111200001.0
2006-10-26 11:21:00,150.2,150.205,150.195,150.195,132300000.0
2006-10-26 11:22:00,150.195,150.216,150.193,150.216,139900002.0
2006-10-26 11:23:00,150.214,150.217,150.193,150.193,109600000.0
2006-10-26 11:24:00,150.184,150.184,150.157,150.157,103500001.0
2006-10-26 11:25:00,150.155,150.168,150.15,150.158,160299998.0
2006-10-26 11:26:00,150.159,150.174,150.159,150.171,32700000.0
2006-10-26 11:27:00,150.166,150.174,150.158,150.172,58399999.0
2006-10-26 11:28:00,150.177,150.18,150.167,150.167,134800001.0
2006-10-26 11:29:00,150.178,150.181,150.173,150.175,128800001.0
2006-10-26 11:30:00,150.174,150.183,150.168,150.183,86699999.0
2006-10-26 11:31:00,150.183,150.207,150.183,150.2,112099999.0
2006-10-26 11:32:00,150.202,150.208,150.202,150.208,107599998.0
2006-10-26 11:33:00,150.209,150.211,150.206,150.21,78399999.0
2006-10-26 11:34:00,150.216,150.216,150.195,150.205,71600001.0
2006-10-26 11:35:00,150.205,150.208,150.19,150.19,151599999.0
2006-10-26 11:36:00,150.208,150.215,150.197,150.21,116100000.0
2006-10-26 11:37:00,150.212,150.212,150.197,150.202,107100000.0
2006-10-26 11:38:00,150.209,150.216,150.206,150.208,60800000.0
2006-10-26 11:39:00,150.199,150.211,150.193,150.21,173499997.0
2006-10-26 11:40:00,150.206,150.213,150.205,150.207,23700000.0
2006-10-26 11:41:00,150.208,150.237,150.208,150.234,92400001.0
2006-10-26 11:42:00,150.236,150.246,150.236,150.237,76799998.0
2006-10-26 11:43:00,150.243,150.254,150.227,150.227,79800000.0
2006-10-26 11:44:00,150.231,150.231,150.21,150.22,68000000.0
2006-10-26 11:45:00,150.222,150.236,150.215,150.233,91200001.0
2006-10-26 11:46:00,150.228,150.232,150.228,150.23,79199999.0
2006-10-26 11:47:00,150.228,150.236,150.219,150.219,84000000.0
2006-10-26 11:48:00,150.22,150.222,150.212,150.212,50600000.0
2006-10-26 11:49:00,150.205,150.216,150.202,150.215,115600000.0
2006-10-26 11:50:00,150.207,150.218,150.201,150.204,78999999.0
2006-10-26 11:51:00,150.195,150.202,150.193,150.193,54000001.0
2006-10-26 11:52:00,150.184,150.206,150.184,150.204,61200000.0
2006-10-26 11:53:00,150.215,150.223,150.213,150.223,124700001.0
2006-10-26 11:54:00,150.226,150.235,150.217,150.235,78300000.0
2006-10-26 11:55:00,150.247,150.251,150.239,150.241,84000000.0
2006-10-26 11:56:00,150.24,150.24,150.219,150.222,94000002.0
2006-10-26 11:57:00,150.225,150.231,150.213,150.22,130199999.0
2006-10-26 11:58:00,150.225,150.238,150.223,150.223,46800000.0
2006-10-26 11:59:00,150.22,150.226,150.212,150.218,206000001.0
2006-10-26 12:00:00,150.215,150.226,150.215,150.217,142200000.0
2006-10-26 12:01:00,150.215,150.222,150.213,150.213,131699998.0
2006-10-26 12:02:00,150.208,150.215,150.202,150.203,73000000.0
2006-10-26 12:03:00,150.205,150.207,150.2,150.202,156400002.0
2006-10-26 12:04:00,150.203,150.212,150.192,150.212,54600000.0
2006-10-26 12:05:00,150.205,150.218,150.204,150.215,103500001.0
2006-10-26 12:06:00,150.217,150.234,150.213,150.234,104499999.0
2006-10-26 12:07:00,150.23,150.253,150.23,150.25,132600000.0
2006-10-26 12:08:00,150.245,150.255,150.241,150.245,163900003.0
2006-10-26 12:09:00,150.247,150.259,150.247,150.259,43700000.0
2006-10-26 12:10:00,150.266,150.266,150.253,150.262,86400000.0
2006-10-26 12:11:00,150.265,150.275,150.257,150.275,65700001.0
2006-10-26 12:12:00,150.277,150.28,150.273,150.28,31200000.0
2006-10-26 12:13:00,150.277,150.277,150.27,150.27,88099999.0
2006-10-26 12:14:00,150.27,150.272,150.256,150.268,167900001.0
2006-10-26 12:15:00,150.27,150.297,150.27,150.279,131500002.0
2006-10-26 12:16:00,150.276,150.283,150.269,150.281,143800001.0
2006-10-26 12:17:00,150.279,150.291,150.274,150.291,75900001.0
2006-10-26 12:18:00,150.29,150.294,150.279,150.279,45100001.0
2006-10-26 12:19:00,150.27,150.286,150.27,150.283,152200000.0
2006-10-26 12:20:00,150.284,150.284,150.284,150.284,40700000.0
2006-10-26 12:21:00,150.287,150.287,150.282,150.282,20200000.0
2006-10-26 12:22:00,150.287,150.287,150.287,150.287,8000000.0
2006-10-26 12:23:00,150.292,150.301,150.292,150.293,98199999.0
2006-10-26 12:24:00,150.303,150.312,150.303,150.31,114800001.0
2006-10-26 12:25:00,150.312,150.312,150.3,150.301,92499999.0
2006-10-26 12:26:00,150.302,150.302,150.287,150.291,53499999.0
2006-10-26 12:27:00,150.289,150.3,150.289,150.291,30400000.0
2006-10-26 12:28:00,150.293,150.302,150.293,150.3,67200001.0
2006-10-26 12:29:00,150.301,150.312,150.3,150.3,133900000.0
2006-10-26 12:30:00,150.295,150.307,150.294,150.298,103700000.0
2006-10-26 12:31:00,150.298,150.302,150.294,150.297,160500000.0
2006-10-26 12:32:00,150.305,150.305,150.286,150.291,155800001.0
2006-10-26 12:33:00,150.303,150.314,150.303,150.313,37700000.0
2006-10-26 12:34:00,150.301,150.302,150.29,150.3,99799997.0
2006-10-26 12:35:00,150.295,150.295,150.256,150.256,35100000.0
2006-10-26 12:36:00,150.262,150.262,150.242,150.258,101200000.0
2006-10-26 12:37:00,150.265,150.278,150.265,150.273,47600000.0
2006-10-26 12:38:00,150.269,150.277,150.259,150.259,106899998.0
2006-10-26 12:39:00,150.26,150.26,150.255,150.255,53900000.0
2006-10-26 12:40:00,150.256,150.258,150.247,150.247,80800000.0
2006-10-26 12:41:00,150.241,150.258,150.241,150.258,194200002.0
2006-10-26 12:42:00,150.273,150.306,150.273,150.29,91399998.0
2006-10-26 12:43:00,150.312,150.354,150.312,150.354,101999998.0
2006-10-26 12:44:00,150.351,150.353,150.319,150.319,168000002.0
2006-10-26 12:45:00,150.331,150.331,150.316,150.316,47100000.0
2006-10-26 12:46:00,150.319,150.323,150.313,150.313,170699997.0
2006-10-26 12:47:00,150.306,150.315,150.299,150.299,48000001.0
2006-10-26 12:48:00,150.307,150.308,150.299,150.299,70800000.0
2006-10-26 12:49:00,150.292,150.304,150.292,150.297,62900000.0
2006-10-26 12:50:00,150.296,150.296,150.283,150.283,57600000.0
2006-10-26 12:51:00,150.281,150.282,150.272,150.278,83200000.0
2006-10-26 12:52:00,150.267,150.267,150.259,150.259,66300002.0
2006-10-26 12:53:00,150.271,150.271,150.232,150.241,158699999.0
2006-10-26 12:54:00,150.229,150.258,150.229,150.252,78300000.0
2006-10-26 12:55:00,150.259,150.269,150.259,150.269,65999999.0
2006-10-26 12:56:00,150.273,150.284,150.273,150.274,101199999.0
2006-10-26 12:57:00,150.276,150.282,150.264,150.27,59400001.0
2006-10-26 12:58:00,150.272,150.277,150.265,150.273,71900001.0
2006-10-26 12:59:00,150.268,150.281,150.266,150.275,74599999.0
2006-10-26 13:00:00,150.28,150.28,150.271,150.271,56599999.0
2006-10-26 13:01:00,150.265,150.265,150.253,150.265,63099999.0
2006-10-26 13:02:00,150.263,150.271,150.257,150.26,129099998.0
2006-10-26 13:03:00,150.265,150.266,150.257,150.257,69900001.0
2006-10-26 13:04:00,150.262,150.264,150.249,150.258,139500000.0
2006-10-26 13:05:00,150.244,150.292,150.244,150.292,75500000.0
2006-10-26 13:06:00,150.293,150.298,150.284,150.295,24000000.0
2006-10-26 13:07:00,150.293,150.293,150.286,150.286,52699998.0
2006-10-26 13:08:00,150.289,150.301,150.288,150.295,84800000.0
2006-10-26 13:09:00,150.302,150.303,150.294,150.302,119500001.0
2006-10-26 13:10:00,150.3,150.308,150.298,150.308,149499997.0
2006-10-26 13:11:00,150.308,150.311,150.297,150.309,86600000.0
2006-10-26 13:12:00,150.309,150.328,150.309,150.315,36000001.0
2006-10-26 13:13:00,150.318,150.318,150.304,150.31,130600002.0
2006-10-26 13:14:00,150.289,150.298,150.271,150.274,58999999.0
2006-10-26 13:15:00,150.261,150.268,150.254,150.258,134999998.0
2006-10-26 13:16:00,150.248,150.254,150.243,150.254,117500000.0
2006-10-26 13:17:00,150.254,150.263,150.254,150.261,39200001.0
2006-10-26 13:18:00,150.266,150.279,150.26,150.279,115300002.0
2006-10-26 13:19:00,150.275,150.28,150.275,150.275,100800000.0
2006-10-26 13:20:00,150.274,150.291,150.274,150.28,71199999.0
2006-10-26 13:21:00,150.275,150.285,150.275,150.28,29900000.0
2006-10-26 13:22:00,150.284,150.304,150.284,150.304,74000000.0
2006-10-26 13:23:00,150.302,150.315,150.3,150.309,146500001.0
2006-10-26 13:24:00,150.31,150.31,150.302,150.308,80800000.0
2006-10-26 13:25:00,150.297,150.298,150.287,150.298,91199999.0
2006-10-26 13:26:00,150.299,150.299,150.286,150.29,66700000.0
2006-10-26 13:27:00,150.288,150.319,150.288,150.319,123899999.0
2006-10-26 13:28:00,150.321,150.349,150.321,150.349,108699999.0
2006-10-26 13:29:00,150.348,150.362,150.347,150.36,134899997.0
2006-10-26 13:30:00,150.371,150.371,150.355,150.355,84500002.0
2006-10-26 13:31:00,150.345,150.354,150.344,150.354,73199999.0
2006-10-26 13:32:00,150.338,150.355,150.338,150.347,53599999.0
2006-10-26 13:33:00,150.359,150.359,150.346,150.357,65100000.0
2006-10-26 13:34:00,150.358,150.371,150.353,150.364,69500000.0
2006-10-26 13:35:00,150.355,150.366,150.351,150.36,72000001.0
2006-10-26 13:36:00,150.371,150.374,150.371,150.374,28000000.0
2006-10-26 13:37:00,150.376,150.381,150.367,150.381,132799998.0
2006-10-26 13:38:00,150.38,150.386,150.366,150.366,96299999.0
2006-10-26 13:39:00,150.361,150.361,150.351,150.354,81800000.0
2006-10-26 13:40:00,150.353,150.365,150.34,150.34,15600000.0
2006-10-26 13:41:00,150.342,150.342,150.334,150.334,42999999.0
2006-10-26 13:42:00,150.338,150.352,150.338,150.352,104200001.0
2006-10-26 13:43:00,150.349,150.349,150.33,150.334,44000000.0
2006-10-26 13:44:00,150.325,150.344,150.325,150.338,99800001.0
2006-10-26 13:45:00,150.349,150.362,150.349,150.354,68899998.0
2006-10-26 13:46:00,150.362,150.365,150.357,150.365,171199999.0
2006-10-26 13:47:00,150.351,150.362,150.346,150.362,84800000.0
2006-10-26 13:48:00,150.362,150.37,150.343,150.358,179899999.0
2006-10-26 13:49:00,150.353,150.367,150.353,150.366,107899998.0
2006-10-26 13:50:00,150.348,150.365,150.348,150.365,77100000.0
2006-10-26 13:51:00,150.365,150.365,150.337,150.34,172700002.0
2006-10-26 13:52:00,150.343,150.351,150.343,150.348,59599999.0
2006-10-26 13:53:00,150.352,150.364,150.346,150.346,99900002.0
2006-10-26 13:54:00,150.345,150.357,150.339,150.342,134800000.0
2006-10-26 13:55:00,150.341,150.361,150.341,150.361,59300000.0
2006-10-26 13:56:00,150.363,150.363,150.346,150.346,58000000.0
2006-10-26 13:57:00,150.354,150.373,150.354,150.36,54599999.0
2006-10-26 13:58:00,150.353,150.369,150.35,150.35,175199997.0
2006-10-26 13:59:00,150.355,150.361,150.352,150.352,44500000.0
2006-10-26 14:00:00,150.358,150.361,150.35,150.355,86400000.0
2006-10-26 14:01:00,150.357,150.374,150.355,150.374,23200000.0
2006-10-26 14:02:00,150.368,150.37,150.363,150.367,162999999.0
2006-10-26 14:03:00,150.369,150.372,150.351,150.364,79099999.0
2006-10-26 14:04:00,150.368,150.368,150.354,150.359,67300000.0
2006-10-26 14:05:00,150.343,150.343,150.324,150.343,75399999.0
2006-10-26 14:06:00,150.336,150.336,150.327,150.335,49600000.0
2006-10-26 14:07:00,150.333,150.352,150.333,150.346,92500001.0
2006-10-26 14:08:00,150.341,150.352,150.331,150.346,129200000.0
2006-10-26 14:09:00,150.338,150.338,150.319,150.319,50400000.0
2006-10-26 14:10:00,150.322,150.339,150.319,150.322,78900001.0
2006-10-26 14:11:00,150.333,150.339,150.329,150.334,85399999.0
2006-10-26 14:12:00,150.338,150.338,150.327,150.335,135900001.0
2006-10-26 14:13:00,150.34,150.362,150.34,150.359,76100000.0
2006-10-26 14:14:00,150.364,150.378,150.359,150.378,85199998.0
2006-10-26 14:15:00,150.368,150.39,150.367,150.39,75200000.0
2006-10-26 14:16:00,150.388,150.397,150.378,150.378,47600000.0
2006-10-26 14:17:00,150.374,150.378,150.361,150.363,46700000.0
2006-10-26 14:18:00,150.363,150.382,150.36,150.38,101500001.0
2006-10-26 14:19:00,150.39,150.401,150.39,150.398,53700000.0
2006-10-26 14:20:00,150.403,150.414,150.392,150.399,151299999.0
2006-10-26 14:21:00,150.377,150.385,150.376,150.383,86300000.0
2006-10-26 14:22:00,150.386,150.395,150.381,150.383,58800000.0
2006-10-26 14:23:00,150.388,150.436,150.384,150.431,154099997.0
2006-10-26 14:24:00,150.429,150.439,150.418,150.424,64800000.0
2006-10-26 14:25:00,150.404,150.422,150.392,150.392,163800003.0
2006-10-26 14:26:00,150.393,150.395,150.383,150.395,165299997.0
2006-10-26 14:27:00,150.392,150.397,150.383,150.383,79099999.0
2006-10-26 14:28:00,150.382,150.386,150.359,150.375,84800000.0
2006-10-26 14:29:00,150.374,150.374,150.343,150.349,104700002.0
2006-10-26 14:30:00,150.358,150.381,150.339,150.377,73999999.0
2006-10-26 14:31:00,150.397,150.407,150.388,150.395,128299999.0
2006-10-26 14:32:00,150.389,150.422,150.389,150.415,117700001.0
2006-10-26 14:33:00,150.399,150.407,150.382,150.403,145099999.0
2006-10-26 14:34:00,150.415,150.423,150.4,150.414,126300000.0
2006-10-26 14:35:00,150.414,150.414,150.387,150.398,99900000.0
2006-10-26 14:36:00,150.406,150.43,150.406,150.415,110400002.0
2006-10-26 14:37:00,150.407,150.416,150.388,150.397,118200002.0
2006-10-26 14:38:00,150.37,150.388,150.35,150.35,103799999.0
2006-10-26 14:39:00,150.347,150.365,150.347,150.36,200700001.0
2006-10-26 14:40:00,150.358,150.369,150.347,150.361,103799998.0
2006-10-26 14:41:00,150.356,150.38,150.353,150.378,125300000.0
2006-10-26 14:42:00,150.37,150.381,150.363,150.363,127100000.0
2006-10-26 14:43:00,150.352,150.356,150.332,150.332,85300000.0
2006-10-26 14:44:00,150.352,150.37,150.352,150.37,20800000.0
2006-10-26 14:45:00,150.372,150.377,150.367,150.375,119100003.0
2006-10-26 14:46:00,150.38,150.38,150.366,150.366,80599999.0
2006-10-26 14:47:00,150.371,150.389,150.371,150.382,83600000.0
2006-10-26 14:48:00,150.386,150.398,150.375,150.395,76599999.0
2006-10-26 14:49:00,150.4,150.412,150.394,150.394,100100002.0
2006-10-26 14:50:00,150.389,150.389,150.369,150.382,40700000.0
2006-10-26 14:51:00,150.375,150.386,150.372,150.38,66299998.0
2006-10-26 14:52:00,150.361,150.363,150.354,150.354,187500001.0
2006-10-26 14:53:00,150.36,150.374,150.355,150.355,49099999.0
2006-10-26 14:54:00,150.354,150.366,150.354,150.366,12800000.0
2006-10-26 14:55:00,150.367,150.384,150.367,150.368,91900000.0
2006-10-26 14:56:00,150.366,150.369,150.357,150.36,148299998.0
2006-10-26 14:57:00,150.365,150.366,150.351,150.36,127899999.0
2006-10-26 14:58:00,150.354,150.36,150.348,150.352,63100000.0
2006-10-26 14:59:00,150.367,150.371,150.366,150.368,67099998.0
2006-10-26 15:00:00,150.375,150.375,150.342,150.346,71100000.0
2006-10-26 15:01:00,150.349,150.349,150.336,150.342,163700000.0
2006-10-26 15:02:00,150.342,150.342,150.322,150.322,64199999.0
2006-10-26 15:03:00,150.329,150.351,150.329,150.34,133800002.0
2006-10-26 15:04:00,150.335,150.354,150.327,150.336,158400000.0
2006-10-26 15:05:00,150.327,150.333,150.284,150.284,98499998.0
2006-10-26 15:06:00,150.282,150.289,150.268,150.287,108400000.0
2006-10-26 15:07:00,150.277,150.277,150.244,150.244,64000000.0
2006-10-26 15:08:00,150.256,150.264,150.256,150.258,35200000.0
2006-10-26 15:09:00,150.251,150.263,150.251,150.262,57800001.0
2006-10-26 15:10:00,150.273,150.278,150.258,150.278,129899999.0
2006-10-26 15:11:00,150.28,150.302,150.28,150.301,86799999.0
2006-10-26 15:12:00,150.305,150.31,150.289,150.293,122800000.0
2006-10-26 15:13:00,150.292,150.308,150.292,150.295,87299998.0
2006-10-26 15:14:00,150.302,150.319,150.302,150.308,132100000.0
2006-10-26 15:15:00,150.298,150.319,150.298,150.316,98400000.0
2006-10-26 15:16:00,150.314,150.327,150.314,150.317,159000001.0
2006-10-26 15:17:00,150.317,150.321,150.312,150.32,109600000.0
2006-10-26 15:18:00,150.319,150.327,150.305,150.312,155399997.0
2006-10-26 15:19:00,150.298,150.307,150.298,150.305,39500000.0
2006-10-26 15:20:00,150.302,150.314,150.301,150.307,76900001.0
2006-10-26 15:21:00,150.293,150.293,150.274,150.28,92500003.0
2006-10-26 15:22:00,150.273,150.278,150.243,150.245,102499999.0
2006-10-26 15:23:00,150.24,150.25,150.24,150.248,169900005.0
2006-10-26 15:24:00,150.26,150.269,150.26,150.269,35199999.0
2006-10-26 15:25:00,150.262,150.265,150.252,150.257,75100002.0
2006-10-26 15:26:00,150.272,150.275,150.256,150.261,53500001.0
2006-10-26 15:27:00,150.267,150.276,150.263,150.265,75400001.0
2006-10-26 15:28:00,150.277,150.279,150.268,150.277,113100000.0
2006-10-26 15:29:00,150.278,150.292,150.277,150.29,140499998.0
2006-10-26 15:30:00,150.293,150.308,150.288,150.288,132900002.0
2006-10-26 15:31:00,150.29,150.29,150.279,150.285,76700001.0
2006-10-26 15:32:00,150.293,150.3,150.283,150.283,103599998.0
2006-10-26 15:33:00,150.28,150.28,150.263,150.269,91200001.0
2006-10-26 15:34:00,150.26,150.265,150.255,150.26,164600003.0
2006-10-26 15:35:00,150.269,150.272,150.251,150.27,191200001.0
2006-10-26 15:36:00,150.281,150.295,150.281,150.283,100300001.0
2006-10-26 15:37:00,150.297,150.307,150.294,150.307,104700000.0
2006-10-26 15:38:00,150.306,150.312,150.291,150.291,43200000.0
2006-10-26 15:39:00,150.273,150.273,150.248,150.258,61599998.0
2006-10-26 15:40:00,150.26,150.266,150.255,150.255,74900000.0
2006-10-26 15:41:00,150.255,150.255,150.241,150.241,37400000.0
2006-10-26 15:42:00,150.255,150.295,150.255,150.291,24100000.0
2006-10-26 15:43:00,150.278,150.29,150.26,150.26,101000000.0
2006-10-26 15:44:00,150.26,150.263,150.247,150.253,79199999.0
2006-10-26 15:45:00,150.256,150.256,150.25,150.25,53100001.0
2006-10-26 15:46:00,150.241,150.284,150.241,150.28,76100001.0
2006-10-26 15:47:00,150.285,150.293,150.27,150.281,87400000.0
2006-10-26 15:48:00,150.276,150.277,150.269,150.277,89000000.0
2006-10-26 15:49:00,150.26,150.26,150.232,150.243,114500000.0
2006-10-26 15:50:00,150.239,150.243,150.23,150.231,115799998.0
2006-10-26 15:51:00,150.232,150.238,150.227,150.238,27800000.0
2006-10-26 15:52:00,150.228,150.254,150.228,150.246,52300000.0
2006-10-26 15:53:00,150.252,150.252,150.239,150.239,54100001.0
2006-10-26 15:54:00,150.238,150.248,150.234,150.245,91099999.0
2006-10-26 15:55:00,150.247,150.267,150.247,150.26,52800000.0
2006-10-26 15:56:00,150.261,150.28,150.256,150.28,88000001.0
2006-10-26 15:57:00,150.289,150.292,150.265,150.265,59499999.0
2006-10-26 15:58:00,150.256,150.272,150.256,150.268,98900002.0
2006-10-26 15:59:00,150.258,150.268,150.257,150.268,154500000.0
2006-10-26 16:00:00,150.279,150.287,150.245,150.25,100699999.0
2006-10-26 16:01:00,150.269,150.302,150.269,150.293,73000000.0
2006-10-26 16:02:00,150.291,150.303,150.278,150.278,95700001.0
2006-10-26 16:03:00,150.288,150.288,150.252,150.255,55100000.0
2006-10-26 16:04:00,150.254,150.264,150.254,150.261,81800001.0
2006-10-26 16:05:00,150.255,150.255,150.237,150.251,86400001.0
2006-10-26 16:06:00,150.243,150.243,150.223,150.225,62499999.0
2006-10-26 16:07:00,150.231,150.245,150.231,150.238,72199999.0
2006-10-26 16:08:00,150.24,150.255,150.236,150.236,205800000.0
2006-10-26 16:09:00,150.23,150.253,150.23,150.253,106199999.0
2006-10-26 16:10:00,150.258,150.258,150.204,150.22,131500001.0
2006-10-26 16:11:00,150.219,150.258,150.218,150.258,62800000.0
2006-10-26 16:12:00,150.265,150.277,150.264,150.264,117399998.0
2006-10-26 16:13:00,150.272,150.277,150.252,150.254,79500000.0
2006-10-26 16:14:00,150.253,150.253,150.236,150.241,63699999.0
2006-10-26 16:15:00,150.241,150.245,150.232,150.245,68900000.0
2006-10-26 16:16:00,150.243,150.255,150.242,150.242,101999998.0
2006-10-26 16:17:00,150.252,150.252,150.235,150.24,122000002.0
2006-10-26 16:18:00,150.246,150.253,150.241,150.253,104600000.0
2006-10-26 16:19:00,150.253,150.253,150.229,150.236,71600000.0
2006-10-26 16:20:00,150.247,150.249,150.232,150.239,106899999.0
2006-10-26 16:21:00,150.235,150.25,150.23,150.25,69799999.0
2006-10-26 16:22:00,150.246,150.256,150.236,150.249,95900001.0
2006-10-26 16:23:00,150.251,150.251,150.238,150.247,151299999.0
2006-10-26 16:24:00,150.249,150.251,150.235,150.235,48300000.0
2006-10-26 16:25:00,150.243,150.26,150.241,150.26,113300000.0
2006-10-26 16:26:00,150.253,150.253,150.234,150.234,86799999.0
2006-10-26 16:27:00,150.237,150.241,150.228,150.228,25800000.0
2006-10-26 16:28:00,150.21,150.215,150.206,150.215,132699999.0
2006-10-26 16:29:00,150.21,150.23,150.21,150.22,67600000.0
2006-10-26 16:30:00,150.228,150.233,150.214,150.223,73199999.0
2006-10-26 16:31:00,150.207,150.227,150.207,150.218,93300001.0
2006-10-26 16:32:00,150.213,150.216,150.207,150.212,59099999.0
2006-10-26 16:33:00,150.213,150.228,150.197,150.219,88199998.0
2006-10-26 16:34:00,150.231,150.246,150.224,150.224,92099999.0
2006-10-26 16:35:00,150.221,150.245,150.214,150.228,61600000.0
2006-10-26 16:36:00,150.222,150.266,150.222,150.266,124400002.0
2006-10-26 16:37:00,150.271,150.308,150.271,150.308,88299998.0
2006-10-26 16:38:00,150.315,150.322,150.299,150.313,131099998.0
2006-10-26 16:39:00,150.304,150.314,150.287,150.314,95400000.0
2006-10-26 16:40:00,150.31,150.317,150.292,150.299,98299998.0
2006-10-26 16:41:00,150.309,150.326,150.309,150.325,132099999.0
2006-10-26 16:42:00,150.337,150.337,150.323,150.323,81599999.0
2006-10-26 16:43:00,150.326,150.326,150.303,150.303,78300000.0
2006-10-26 16:44:00,150.297,150.326,150.297,150.326,130800000.0
2006-10-26 16:45:00,150.34,150.346,150.34,150.345,72400001.0
2006-10-26 16:46:00,150.338,150.338,150.318,150.326,114399997.0
2006-10-26 16:47:00,150.333,150.337,150.33,150.337,44300000.0
2006-10-26 16:48:00,150.33,150.33,150.302,150.305,54100000.0
2006-10-26 16:49:00,150.306,150.309,150.3,150.308,76299999.0
2006-10-26 16:50:00,150.318,150.319,150.314,150.315,93900000.0
2006-10-26 16:51:00,150.315,150.32,150.304,150.304,104600000.0
2006-10-26 16:52:00,150.305,150.306,150.298,150.301,130299999.0
2006-10-26 16:53:00,150.311,150.311,150.283,150.283,95599999.0
2006-10-26 16:54:00,150.283,150.292,150.275,150.275,112999997.0
2006-10-26 16:55:00,150.268,150.274,150.266,150.269,135799997.0
2006-10-26 16:56:00,150.27,150.27,150.257,150.268,51900000.0
2006-10-26 16:57:00,150.272,150.28,150.265,150.268,136700002.0
2006-10-26 16:58:00,150.272,150.272,150.251,150.259,119100000.0
2006-10-26 16:59:00,150.258,150.259,150.236,150.243,83100000.0
2006-10-26 17:00:00,150.24,150.256,150.228,150.228,117100001.0
2006-10-26 17:01:00,150.224,150.234,150.224,150.232,48000000.0
2006-10-26 17:02:00,150.232,150.238,150.232,150.238,64700001.0
2006-10-26 17:03:00,150.228,150.237,150.216,150.218,109600000.0
2006-10-26 17:04:00,150.215,150.228,150.214,150.218,197499996.0
2006-10-26 17:05:00,150.217,150.217,150.198,150.198,107100000.0
2006-10-26 17:06:00,150.208,150.227,150.201,150.227,162000001.0
2006-10-26 17:07:00,150.234,150.236,150.207,150.207,125399999.0
2006-10-26 17:08:00,150.209,150.233,150.209,150.23,45800000.0
2006-10-26 17:09:00,150.228,150.25,150.227,150.245,79900001.0
2006-10-26 17:10:00,150.246,150.261,150.239,150.239,73300002.0
2006-10-26 17:11:00,150.25,150.263,150.25,150.25,67700000.0
2006-10-26 17:12:00,150.242,150.245,150.237,150.245,60700000.0
2006-10-26 17:13:00,150.233,150.245,150.23,150.23,98400002.0
2006-10-26 17:14:00,150.236,150.24,150.236,150.239,44000000.0
2006-10-26 17:15:00,150.228,150.23,150.225,150.23,79800000.0
2006-10-26 17:16:00,150.228,150.228,150.216,150.222,99500000.0
2006-10-26 17:17:00,150.232,150.24,150.231,150.24,84199999.0
2006-10-26 17:18:00,150.24,150.24,150.231,150.239,67700000.0
2006-10-26 17:19:00,150.238,150.251,150.229,150.251,96899999.0
2006-10-26 17:20:00,150.255,150.266,150.253,150.253,96999998.0
2006-10-26 17:21:00,150.253,150.257,150.248,150.257,95299998.0
2006-10-26 17:22:00,150.253,150.264,150.253,150.263,99300000.0
2006-10-26 17:23:00,150.262,150.269,150.259,150.263,40300000.0
2006-10-26 17:24:00,150.268,150.27,150.265,150.265,51199999.0
2006-10-26 17:25:00,150.251,150.251,150.219,150.22,81099999.0
2006-10-26 17:26:00,150.227,150.24,150.227,150.233,36500000.0
2006-10-26 17:27:00,150.225,150.242,150.225,150.242,83100000.0
2006-10-26 17:28:00,150.251,150.278,150.251,150.265,88300000.0
2006-10-26 17:29:00,150.269,150.305,150.269,150.305,39100000.0
2006-10-26 17:30:00,150.296,150.296,150.285,150.285,94200000.0
2006-10-26 17:31:00,150.284,150.293,150.277,150.293,187799997.0
2006-10-26 17:32:00,150.29,150.296,150.288,150.288,120500001.0
2006-10-26 17:33:00,150.291,150.311,150.291,150.31,81300001.0
2006-10-26 17:34:00,150.313,150.313,150.297,150.3,97600000.0
2006-10-26 17:35:00,150.295,150.311,150.293,150.311,157199997.0
2006-10-26 17:36:00,150.301,150.306,150.298,150.298,38500000.0
2006-10-26 17:37:00,150.308,150.31,150.295,150.31,96700000.0
2006-10-26 17:38:00,150.31,150.324,150.309,150.32,74400000.0
2006-10-26 17:39:00,150.31,150.318,150.31,150.31,68400000.0
2006-10-26 17:40:00,150.307,150.322,150.307,150.322,56000000.0
2006-10-26 17:41:00,150.328,150.328,150.32,150.325,233599995.0
2006-10-26 17:42:00,150.336,150.343,150.319,150.319,72100000.0
2006-10-26 17:43:00,150.317,150.318,150.307,150.318,76700000.0
2006-10-26 17:44:00,150.326,150.326,150.307,150.319,45600000.0
2006-10-26 17:45:00,150.322,150.322,150.306,150.311,87900000.0
2006-10-26 17:46:00,150.303,150.313,150.3,150.313,96499998.0
2006-10-26 17:47:00,150.311,150.318,150.304,150.31,62700000.0
2006-10-26 17:48:00,150.315,150.315,150.304,150.315,134099999.0
2006-10-26 17:49:00,150.3,150.304,150.295,150.3,100500001.0
2006-10-26 17:50:00,150.302,150.303,150.292,150.292,79100002.0
2006-10-26 17:51:00,150.288,150.293,150.274,150.293,159500003.0
2006-10-26 17:52:00,150.288,150.289,150.275,150.277,66900000.0
2006-10-26 17:53:00,150.27,150.275,150.27,150.27,29800000.0
2006-10-26 17:54:00,150.266,150.274,150.257,150.274,60000000.0
2006-10-26 17:55:00,150.262,150.272,150.255,150.262,89100000.0
2006-10-26 17:56:00,150.253,150.253,150.245,150.245,49900000.0
2006-10-26 17:57:00,150.242,150.249,150.234,150.239,147499998.0
2006-10-26 17:58:00,150.239,150.253,150.239,150.253,47999999.0
2006-10-26 17:59:00,150.249,150.271,150.249,150.261,111499998.0
2006-10-26 18:00:00,150.26,150.271,150.256,150.263,89399998.0
2006-10-26 18:01:00,150.257,150.272,150.256,150.268,1087700002.0
2006-10-26 18:02:00,150.27,150.27,150.25,150.25,1375599989.0
2006-10-26 18:03:00,150.27,150.27,150.25,150.27,1375599989.0
2006-10-26 18:04:00,150.275,150.293,150.275,150.282,1375599989.0
2006-10-26 18:05:00,150.276,150.303,150.276,150.303,1935100003.0
2006-10-26 18:06:00,150.302,150.303,150.287,150.295,1217099978.0
2006-10-26 18:07:00,150.3,150.3,150.29,150.29,1567299992.0
2006-10-26 18:08:00,150.289,150.305,150.286,150.293,1567299992.0
2006-10-26 18:09:00,150.3,150.305,150.291,150.291,1490699992.0
2006-10-26 18:10:00,150.303,150.304,150.288,150.295,1080400002.0
2006-10-26 18:11:00,150.297,150.297,150.28,150.281,709199998.0
2006-10-26 18:12:00,150.283,150.3,150.28,150.29,1015900007.0
2006-10-26 18:13:00,150.295,150.304,150.288,150.295,1256100002.0
2006-10-26 18:14:00,150.296,150.308,150.296,150.3,1263900003.0
2006-10-26 18:15:00,150.303,150.32,150.295,150.298,1750200000.0
2006-10-26 18:16:00,150.291,150.306,150.289,150.292,1713200003.0
2006-10-26 18:17:00,150.297,150.305,150.294,150.295,778699996.0
2006-10-26 18:18:00,150.302,150.309,150.296,150.301,477399998.0
2006-10-26 18:19:00,150.298,150.3,150.284,150.289,678299998.0
2006-10-26 18:20:00,150.286,150.286,150.262,150.262,1598799998.0
2006-10-26 18:21:00,150.264,150.323,150.253,150.323,1332799993.0
2006-10-26 18:22:00,150.33,150.346,150.32,150.343,1020699995.0
2006-10-26 18:23:00,150.342,150.36,150.338,150.357,1280100001.0
2006-10-26 18:24:00,150.359,150.366,150.348,150.357,999999998.0
2006-10-26 18:25:00,150.355,150.371,150.352,150.365,1157000009.0
2006-10-26 18:26:00,150.367,150.383,150.363,150.383,1041599999.0
2006-10-26 18:27:00,150.39,150.41,150.378,150.378,472200002.0
2006-10-26 18:28:00,150.377,150.377,150.343,150.352,997100000.0
2006-10-26 18:29:00,150.35,150.361,150.321,150.336,625199994.0
2006-10-26 18:30:00,150.33,150.341,150.32,150.331,592400003.0
2006-10-26 18:31:00,150.327,150.33,150.305,150.325,1106600006.0
2006-10-26 18:32:00,150.319,150.328,150.304,150.324,1263799999.0
2006-10-26 18:33:00,150.324,150.339,150.306,150.324,1504500002.0
2006-10-26 18:34:00,150.327,150.343,150.313,150.325,1157400000.0
2006-10-26 18:35:00,150.34,150.349,150.334,150.336,1348700003.0
2006-10-26 18:36:00,150.335,150.338,150.322,150.335,698399995.0
2006-10-26 18:37:00,150.338,150.346,150.333,150.335,556400006.0
2006-10-26 18:38:00,150.338,150.352,150.338,150.345,315299994.0
2006-10-26 18:39:00,150.348,150.357,150.343,150.35,404100001.0
2006-10-26 18:40:00,150.344,150.361,150.338,150.338,1216000000.0
2006-10-26 18:41:00,150.342,150.35,150.335,150.345,438399996.0
2006-10-26 18:42:00,150.339,150.339,150.306,150.313,614500003.0
2006-10-26 18:43:00,150.305,150.334,150.297,150.308,173999999.0
2006-10-26 18:44:00,150.308,150.316,150.295,150.307,414200001.0
2006-10-26 18:45:00,150.297,150.298,150.281,150.283,406200000.0
2006-10-26 18:46:00,150.277,150.281,150.266,150.268,621899998.0
2006-10-26 18:47:00,150.259,150.265,150.218,150.218,183099996.0
2006-10-26 18:48:00,150.23,150.238,150.22,150.228,647599996.0
2006-10-26 18:49:00,150.225,150.243,150.225,150.238,661400000.0
2006-10-26 18:50:00,150.238,150.247,150.221,150.238,805000005.0
2006-10-26 18:51:00,150.24,150.252,150.226,150.241,583300001.0
2006-10-26 18:52:00,150.248,150.248,150.212,150.215,970000003.0
2006-10-26 18:53:00,150.218,150.243,150.218,150.236,958400005.0
2006-10-26 18:54:00,150.241,150.257,150.219,150.237,719299996.0
2006-10-26 18:55:00,150.244,150.254,150.232,150.236,904100000.0
2006-10-26 18:56:00,150.233,150.237,150.218,150.224,361699999.0
2006-10-26 18:57:00,150.231,150.241,150.226,150.229,541499998.0
2006-10-26 18:58:00,150.235,150.247,150.216,150.233,659699997.0
2006-10-26 18:59:00,150.237,150.255,150.237,150.244,705999997.0
2006-10-26 19:00:00,150.233,150.248,150.233,150.236,272999998.0
2006-10-26 19:01:00,150.235,150.243,150.221,150.231,271499997.0
2006-10-26 19:02:00,150.228,150.244,150.228,150.24,368200002.0
2006-10-26 19:03:00,150.243,150.255,150.238,150.24,621899998.0
2006-10-26 19:04:00,150.24,150.243,150.224,150.224,452800005.0
2006-10-26 19:05:00,150.229,150.245,150.213,150.213,662999999.0
2006-10-26 19:06:00,150.213,150.221,150.206,150.219,923000000.0
2006-10-26 19:07:00,150.224,150.243,150.221,150.232,1034099995.0
2006-10-26 19:08:00,150.243,150.259,150.238,150.238,698600000.0
2006-10-26 19:09:00,150.232,150.245,150.221,150.23,772699996.0
2006-10-26 19:10:00,150.233,150.24,150.22,150.23,245900003.0
2006-10-26 19:11:00,150.223,150.234,150.213,150.213,335999999.0
2006-10-26 19:12:00,150.218,150.234,150.218,150.227,381599998.0
2006-10-26 19:13:00,150.228,150.24,150.228,150.236,64500000.0
2006-10-26 19:14:00,150.216,150.216,150.195,150.199,288699996.0
2006-10-26 19:15:00,150.194,150.205,150.187,150.198,871000007.0
2006-10-26 19:16:00,150.211,150.211,150.194,150.205,374900002.0
2006-10-26 19:17:00,150.199,150.208,150.19,150.199,423099994.0
2006-10-26 19:18:00,150.205,150.221,150.198,150.212,339699998.0
2006-10-26 19:19:00,150.213,150.213,150.2,150.201,578399996.0
2006-10-26 19:20:00,150.208,150.215,150.201,150.21,339599998.0
2006-10-26 19:21:00,150.212,150.218,150.202,150.202,495700004.0
2006-10-26 19:22:00,150.204,150.211,150.202,150.202,78500001.0
2006-10-26 19:23:00,150.212,150.216,150.199,150.199,1117400000.0
2006-10-26 19:24:00,150.197,150.21,150.192,150.201,472699997.0
2006-10-26 19:25:00,150.199,150.214,150.197,150.201,467099997.0
2006-10-26 19:26:00,150.201,150.218,150.197,150.205,1116499991.0
2006-10-26 19:27:00,150.204,150.216,150.203,150.21,727599999.0
2006-10-26 19:28:00,150.211,150.221,150.209,150.216,641700002.0
2006-10-26 19:29:00,150.216,150.222,150.208,150.219,361399998.0
2006-10-26 19:30:00,150.217,150.225,150.209,150.212,675099999.0
2006-10-26 19:31:00,150.206,150.22,150.198,150.198,766700005.0
2006-10-26 19:32:00,150.194,150.215,150.194,150.215,755400002.0
2006-10-26 19:33:00,150.217,150.223,150.205,150.215,516600001.0
2006-10-26 19:34:00,150.214,150.214,150.193,150.207,785100001.0
2006-10-26 19:35:00,150.205,150.219,150.205,150.21,623199999.0
2006-10-26 19:36:00,150.219,150.219,150.205,150.21,489999997.0
2006-10-26 19:37:00,150.205,150.214,150.205,150.205,72099999.0
2006-10-26 19:38:00,150.208,150.208,150.197,150.2,626900000.0
2006-10-26 19:39:00,150.21,150.211,150.194,150.197,862400008.0
2006-10-26 19:40:00,150.199,150.199,150.185,150.191,537000003.0
2006-10-26 19:41:00,150.192,150.217,150.192,150.205,821600004.0
2006-10-26 19:42:00,150.211,150.222,150.206,150.216,523199999.0
2006-10-26 19:43:00,150.229,150.23,150.212,150.213,121399997.0
2006-10-26 19:44:00,150.215,150.238,150.215,150.228,512799992.0
2006-10-26 19:45:00,150.223,150.226,150.213,150.213,144499997.0
2006-10-26 19:46:00,150.21,150.219,150.204,150.217,450099998.0
2006-10-26 19:47:00,150.218,150.229,150.206,150.229,159699997.0
2006-10-26 19:48:00,150.24,150.259,150.238,150.238,773699999.0
2006-10-26 19:49:00,150.242,150.256,150.239,150.242,323699997.0
2006-10-26 19:50:00,150.235,150.241,150.23,150.231,312099996.0
2006-10-26 19:51:00,150.233,150.238,150.23,150.23,402600000.0
2006-10-26 19:52:00,150.232,150.232,150.221,150.221,492099998.0
2006-10-26 19:53:00,150.225,150.231,150.22,150.221,298800001.0
2006-10-26 19:54:00,150.218,150.24,150.215,150.24,314499999.0
2006-10-26 19:55:00,150.243,150.243,150.231,150.231,247299998.0
2006-10-26 19:56:00,150.228,150.228,150.217,150.221,484200000.0
2006-10-26 19:57:00,150.22,150.237,150.22,150.237,628499995.0
2006-10-26 19:58:00,150.227,150.227,150.174,150.174,640300004.0
2006-10-26 19:59:00,150.17,150.179,150.161,150.161,627399992.0
2006-10-26 20:00:00,150.168,150.174,150.162,150.162,126799999.0
2006-10-26 20:01:00,150.17,150.179,150.159,150.162,427700000.0
2006-10-26 20:02:00,150.164,150.18,150.161,150.171,321299998.0
2006-10-26 20:03:00,150.176,150.185,150.172,150.18,242900001.0
2006-10-26 20:04:00,150.177,150.179,150.166,150.167,447099994.0
2006-10-26 20:05:00,150.165,150.173,150.159,150.161,640600001.0
2006-10-26 20:06:00,150.165,150.165,150.155,150.16,759900000.0
2006-10-26 20:07:00,150.153,150.161,150.148,150.157,337199997.0
2006-10-26 20:08:00,150.157,150.161,150.147,150.15,592500001.0
2006-10-26 20:09:00,150.135,150.143,150.127,150.143,356300000.0
2006-10-26 20:10:00,150.139,150.149,150.123,150.123,329599998.0
2006-10-26 20:11:00,150.123,150.14,150.104,150.14,700599998.0
2006-10-26 20:12:00,150.138,150.144,150.123,150.137,693199999.0
2006-10-26 20:13:00,150.14,150.168,150.139,150.164,310899999.0
2006-10-26 20:14:00,150.159,150.163,150.144,150.159,472800003.0
2006-10-26 20:15:00,150.167,150.172,150.155,150.157,617400000.0
2006-10-26 20:16:00,150.153,150.167,150.15,150.155,436599999.0
2006-10-26 20:17:00,150.155,150.163,150.153,150.161,212399998.0
2006-10-26 20:18:00,150.165,150.165,150.159,150.16,192599998.0
2006-10-26 20:19:00,150.163,150.172,150.161,150.165,532100004.0
2006-10-26 20:20:00,150.165,150.17,150.161,150.169,268700002.0
2006-10-26 20:21:00,150.17,150.171,150.161,150.17,447899997.0
2006-10-26 20:22:00,150.163,150.172,150.152,150.158,509400005.0
2006-10-26 20:23:00,150.163,150.172,150.155,150.16,417800000.0
2006-10-26 20:24:00,150.165,150.17,150.162,150.17,251799999.0
2006-10-26 20:25:00,150.167,150.167,150.153,150.153,455699997.0
2006-10-26 20:26:00,150.15,150.16,150.145,150.155,400400000.0
2006-10-26 20:27:00,150.156,150.166,150.143,150.166,731699997.0
2006-10-26 20:28:00,150.156,150.159,150.147,150.153,1073400000.0
2006-10-26 20:29:00,150.153,150.166,150.146,150.16,1189600009.0
2006-10-26 20:30:00,150.163,150.175,150.148,150.167,1621499997.0
2006-10-26 20:31:00,150.169,150.169,150.149,150.151,1455499982.0
2006-10-26 20:32:00,150.152,150.166,150.145,150.157,1155199998.0
2006-10-26 20:33:00,150.158,150.166,150.149,150.165,489599997.0
2006-10-26 20:34:00,150.161,150.172,150.157,150.161,396800002.0
2006-10-26 20:35:00,150.165,150.176,150.162,150.162,296099998.0
2006-10-26 20:36:00,150.174,150.193,150.173,150.191,590699998.0
2006-10-26 20:37:00,150.192,150.202,150.184,150.184,489099996.0
2006-10-26 20:38:00,150.186,150.19,150.18,150.19,743600002.0
2006-10-26 20:39:00,150.191,150.198,150.188,150.198,760300006.0
2006-10-26 20:40:00,150.196,150.209,150.195,150.2,905399997.0
2006-10-26 20:41:00,150.199,150.204,150.192,150.199,424599993.0
2006-10-26 20:42:00,150.198,150.198,150.177,150.191,316100001.0
2006-10-26 20:43:00,150.193,150.2,150.181,150.185,361899999.0
2006-10-26 20:44:00,150.184,150.202,150.179,150.183,838999999.0
2006-10-26 20:45:00,150.189,150.203,150.184,150.185,658300001.0
2006-10-26 20:46:00,150.188,150.196,150.175,150.19,615300001.0
2006-10-26 20:47:00,150.185,150.197,150.178,150.185,805999999.0
2006-10-26 20:48:00,150.187,150.21,150.187,150.19,456600001.0
2006-10-26 20:49:00,150.194,150.207,150.183,150.198,257699998.0
2006-10-26 20:50:00,150.191,150.212,150.191,150.202,1250399990.0
2006-10-26 20:51:00,150.2,150.21,150.187,150.21,470299997.0
2006-10-26 20:52:00,150.213,150.213,150.205,150.21,195800000.0
2006-10-26 20:53:00,150.211,150.221,150.202,150.218,720199999.0
2006-10-26 20:54:00,150.212,150.216,150.205,150.208,193999999.0
2006-10-26 20:55:00,150.192,150.206,150.191,150.202,736799996.0
2006-10-26 20:56:00,150.203,150.225,150.203,150.205,800999999.0
2006-10-26 20:57:00,150.205,150.223,150.202,150.202,666500002.0
2006-10-26 20:58:00,150.214,150.236,150.214,150.218,1499600006.0
2006-10-26 20:59:00,150.218,150.233,150.214,150.225,1147100000.0
2006-10-26 21:00:00,150.228,150.232,150.209,150.212,1109599994.0
2006-10-26 21:01:00,150.22,150.239,150.217,150.227,827600001.0
2006-10-26 21:02:00,150.232,150.245,150.23,150.231,547499995.0
2006-10-26 21:03:00,150.23,150.249,150.228,150.242,684199995.0
2006-10-26 21:04:00,150.243,150.247,150.232,150.236,476100001.0
2006-10-26 21:05:00,150.23,150.239,150.225,150.228,423200000.0
2006-10-26 21:06:00,150.221,150.232,150.206,150.222,693799995.0
2006-10-26 21:07:00,150.224,150.245,150.221,150.235,448400002.0
2006-10-26 21:08:00,150.233,150.242,150.227,150.228,411599998.0
2006-10-26 21:09:00,150.236,150.243,150.235,150.24,190399996.0
2006-10-26 21:10:00,150.247,150.255,150.24,150.253,369699997.0
2006-10-26 21:11:00,150.254,150.279,150.254,150.277,378300000.0
2006-10-26 21:12:00,150.276,150.285,150.261,150.262,440299999.0
2006-10-26 21:13:00,150.262,150.275,150.262,150.269,670199996.0
2006-10-26 21:14:00,150.255,150.27,150.253,150.267,692999998.0
2006-10-26 21:15:00,150.267,150.272,150.259,150.264,782300005.0
2006-10-26 21:16:00,150.265,150.275,150.26,150.27,434399998.0
2006-10-26 21:17:00,150.263,150.273,150.261,150.263,718899997.0
2006-10-26 21:18:00,150.265,150.269,150.261,150.267,285699997.0
2006-10-26 21:19:00,150.264,150.277,150.26,150.263,379200003.0
2006-10-26 21:20:00,150.27,150.275,150.262,150.268,1229300008.0
2006-10-26 21:21:00,150.268,150.278,150.26,150.267,646700003.0
2006-10-26 21:22:00,150.261,150.271,150.251,150.251,833999999.0
2006-10-26 21:23:00,150.26,150.268,150.257,150.26,790700002.0
2006-10-26 21:24:00,150.255,150.269,150.25,150.261,505699997.0
2006-10-26 21:25:00,150.265,150.269,150.251,150.265,839899992.0
2006-10-26 21:26:00,150.273,150.277,150.265,150.27,264600003.0
2006-10-26 21:27:00,150.275,150.278,150.261,150.272,321899997.0
2006-10-26 21:28:00,150.266,150.279,150.266,150.27,83100000.0
2006-10-26 21:29:00,150.271,150.277,150.265,150.27,208200001.0
2006-10-26 21:30:00,150.264,150.274,150.256,150.259,277500000.0
2006-10-26 21:31:00,150.257,150.273,150.257,150.272,114999999.0
2006-10-26 21:32:00,150.27,150.278,150.263,150.27,589399999.0
2006-10-26 21:33:00,150.267,150.269,150.262,150.262,68300000.0
2006-10-26 21:34:00,150.269,150.277,150.265,150.27,262700000.0
2006-10-26 21:35:00,150.27,150.275,150.267,150.268,331000003.0
2006-10-26 21:36:00,150.268,150.268,150.259,150.26,383700004.0
2006-10-26 21:37:00,150.266,150.269,150.26,150.26,71200000.0
2006-10-26 21:38:00,150.257,150.257,150.243,150.243,132699999.0
2006-10-26 21:39:00,150.24,150.24,150.233,150.24,267400001.0
2006-10-26 21:40:00,150.24,150.252,150.24,150.252,321199995.0
2006-10-26 21:41:00,150.255,150.255,150.245,150.253,144300001.0
2006-10-26 21:42:00,150.255,150.255,150.244,150.246,333800001.0
2006-10-26 21:43:00,150.238,150.239,150.226,150.23,339600001.0
2006-10-26 21:44:00,150.23,150.235,150.223,150.228,484400000.0
2006-10-26 21:45:00,150.227,150.227,150.21,150.21,307200003.0
2006-10-26 21:46:00,150.213,150.229,150.213,150.218,483999998.0
2006-10-26 21:47:00,150.22,150.225,150.215,150.225,365399998.0
2006-10-26 21:48:00,150.22,150.235,150.22,150.235,119199997.0
2006-10-26 21:49:00,150.215,150.216,150.2,150.211,111299999.0
2006-10-26 21:50:00,150.214,150.214,150.198,150.198,80099999.0
2006-10-26 21:51:00,150.192,150.203,150.192,150.203,149199999.0
2006-10-26 21:52:00,150.195,150.202,150.188,150.2,165400004.0
2006-10-26 21:53:00,150.199,150.199,150.195,150.195,124099999.0
2006-10-26 21:54:00,150.196,150.198,150.189,150.195,123700000.0
2006-10-26 21:55:00,150.197,150.197,150.179,150.189,48400000.0
2006-10-26 21:56:00,150.195,150.202,150.195,150.202,41600000.0
2006-10-26 21:57:00,150.2,150.2,150.193,150.197,64000000.0
2006-10-26 21:58:00,150.199,150.209,150.196,150.203,95600001.0
2006-10-26 21:59:00,150.2,150.207,150.195,150.195,148800000.0
2006-10-26 22:00:00,150.193,150.193,150.178,150.178,314700001.0
2006-10-26 22:01:00,150.19,150.206,150.19,150.191,345900001.0
2006-10-26 22:02:00,150.193,150.202,150.187,150.191,502700003.0
2006-10-26 22:03:00,150.191,150.198,150.191,150.195,103600001.0
2006-10-26 22:04:00,150.201,150.209,150.198,150.202,229099996.0
2006-10-26 22:05:00,150.198,150.205,150.194,150.205,111800000.0
2006-10-26 22:06:00,150.203,150.203,150.192,150.192,63900001.0
2006-10-26 22:07:00,150.187,150.187,150.171,150.185,125699998.0
2006-10-26 22:08:00,150.193,150.195,150.185,150.195,124200000.0
2006-10-26 22:09:00,150.194,150.2,150.193,150.193,60800000.0
2006-10-26 22:10:00,150.191,150.199,150.19,150.191,98400000.0
2006-10-26 22:11:00,150.185,150.197,150.185,150.191,155299999.0
2006-10-26 22:12:00,150.193,150.201,150.187,150.195,202400003.0
2006-10-26 22:13:00,150.192,150.209,150.19,150.194,43200000.0
2006-10-26 22:14:00,150.199,150.206,150.19,150.19,95799999.0
2006-10-26 22:15:00,150.192,150.205,150.192,150.195,108100000.0
2006-10-26 22:16:00,150.202,150.216,150.202,150.209,198700001.0
2006-10-26 22:17:00,150.205,150.212,150.205,150.21,25700000.0
2006-10-26 22:18:00,150.208,150.208,150.202,150.207,146799998.0
2006-10-26 22:19:00,150.21,150.212,150.202,150.202,213900000.0
2006-10-26 22:20:00,150.202,150.207,150.199,150.199,191199998.0
2006-10-26 22:21:00,150.205,150.205,150.2,150.203,76100000.0
2006-10-26 22:22:00,150.203,150.205,150.197,150.2,242299994.0
2006-10-26 22:23:00,150.202,150.208,150.2,150.208,275800001.0
2006-10-26 22:24:00,150.209,150.209,150.202,150.203,139899998.0
2006-10-26 22:25:00,150.206,150.227,150.206,150.218,313500001.0
2006-10-26 22:26:00,150.217,150.218,150.206,150.207,158199998.0
2006-10-26 22:27:00,150.203,150.21,150.195,150.199,525499998.0
2006-10-26 22:28:00,150.197,150.205,150.195,150.204,231400002.0
2006-10-26 22:29:00,150.217,150.224,150.217,150.224,64800000.0
2006-10-26 22:30:00,150.225,150.233,150.223,150.233,37400000.0
2006-10-26 22:31:00,150.227,150.227,150.211,150.215,178999996.0
2006-10-26 22:32:00,150.218,150.221,150.214,150.216,238300004.0
2006-10-26 22:33:00,150.222,150.223,150.218,150.222,257500000.0
2006-10-26 22:34:00,150.218,150.218,150.204,150.211,223900000.0
2006-10-26 22:35:00,150.205,150.21,150.2,150.2,143799999.0
2006-10-26 22:36:00,150.203,150.212,150.197,150.206,348099997.0
2006-10-26 22:37:00,150.221,150.232,150.213,150.225,254000002.0
2006-10-26 22:38:00,150.222,150.233,150.222,150.233,151500000.0
2006-10-26 22:39:00,150.232,150.237,150.227,150.227,208400000.0
2006-10-26 22:40:00,150.226,150.238,150.222,150.237,367700001.0
2006-10-26 22:41:00,150.237,150.237,150.222,150.222,192900000.0
2006-10-26 22:42:00,150.233,150.247,150.233,150.236,197099998.0
2006-10-26 22:43:00,150.238,150.238,150.22,150.22,107400002.0
2006-10-26 22:44:00,150.219,150.237,150.218,150.222,285999998.0
2006-10-26 22:45:00,150.226,150.24,150.224,150.24,247200000.0
2006-10-26 22:46:00,150.24,150.243,150.232,150.243,150200002.0
2006-10-26 22:47:00,150.241,150.247,150.241,150.243,61800000.0
2006-10-26 22:48:00,150.237,150.24,150.23,150.238,276899998.0
2006-10-26 22:49:00,150.24,150.248,150.23,150.245,225700000.0
2006-10-26 22:50:00,150.25,150.264,150.247,150.247,90199999.0
2006-10-26 22:51:00,150.252,150.261,150.246,150.247,217200004.0
2006-10-26 22:52:00,150.246,150.259,150.245,150.255,233699999.0
2006-10-26 22:53:00,150.252,150.261,150.249,150.252,181399999.0
2006-10-26 22:54:00,150.255,150.259,150.252,150.253,133699998.0
2006-10-26 22:55:00,150.243,150.25,150.238,150.238,163899999.0
2006-10-26 22:56:00,150.248,150.248,150.238,150.242,145800002.0
2006-10-26 22:57:00,150.248,150.258,150.248,150.255,192100000.0
2006-10-26 22:58:00,150.26,150.268,150.256,150.256,44400000.0
2006-10-26 22:59:00,150.261,150.261,150.232,150.242,257199998.0
2006-10-26 23:00:00,150.247,150.258,150.247,150.256,118900000.0
2006-10-26 23:01:00,150.259,150.262,150.245,150.246,130100001.0
2006-10-26 23:02:00,150.232,150.24,150.224,150.224,111200000.0
2006-10-26 23:03:00,150.22,150.229,150.211,150.22,54600000.0
2006-10-26 23:04:00,150.233,150.235,150.23,150.23,36000001.0
2006-10-26 23:05:00,150.23,150.238,150.229,150.237,91699998.0
2006-10-26 23:06:00,150.239,150.257,150.239,150.251,38100001.0
2006-10-26 23:07:00,150.252,150.252,150.229,150.238,108000000.0
2006-10-26 23:08:00,150.228,150.242,150.228,150.241,60000000.0
2006-10-26 23:09:00,150.252,150.252,150.237,150.239,91900001.0
2006-10-26 23:10:00,150.245,150.251,150.245,150.248,48800000.0
2006-10-26 23:11:00,150.242,150.247,150.242,150.247,30900000.0
2006-10-26 23:12:00,150.253,150.253,150.241,150.244,101400001.0
2006-10-26 23:13:00,150.252,150.252,150.251,150.251,6200000.0
2006-10-26 23:14:00,150.242,150.242,150.225,150.225,34300000.0
2006-10-26 23:15:00,150.231,150.239,150.23,150.238,45900000.0
2006-10-26 23:16:00,150.241,150.248,150.236,150.247,45300000.0
2006-10-26 23:17:00,150.248,150.248,150.246,150.248,20800000.0
2006-10-26 23:18:00,150.242,150.266,150.242,150.265,56400000.0
2006-10-26 23:19:00,150.263,150.266,150.255,150.255,96199999.0
2006-10-26 23:20:00,150.26,150.265,150.256,150.256,49000000.0
2006-10-26 23:21:00,150.263,150.27,150.261,150.266,43199999.0
2006-10-26 23:22:00,150.269,150.269,150.26,150.268,82900002.0
2006-10-26 23:23:00,150.272,150.281,150.268,150.272,38900000.0
2006-10-26 23:24:00,150.264,150.283,150.264,150.283,17600000.0
2006-10-26 23:25:00,150.28,150.28,150.272,150.272,29700000.0
2006-10-26 23:26:00,150.273,150.281,150.271,150.275,193899999.0
2006-10-26 23:27:00,150.276,150.276,150.269,150.269,9600000.0
2006-10-26 23:28:00,150.271,150.278,150.257,150.257,55200001.0
2006-10-26 23:29:00,150.258,150.273,150.258,150.273,53300000.0
2006-10-26 23:30:00,150.275,150.275,150.267,150.267,89300001.0
2006-10-26 23:31:00,150.258,150.258,150.231,150.237,63000000.0
2006-10-26 23:32:00,150.243,150.25,150.232,150.232,66199998.0
2006-10-26 23:33:00,150.23,150.236,150.23,150.232,55800000.0
2006-10-26 23:34:00,150.232,150.251,150.232,150.248,47200000.0
2006-10-26 23:35:00,150.25,150.25,150.233,150.245,77999999.0
2006-10-26 23:36:00,150.24,150.24,150.226,150.232,114799998.0
2006-10-26 23:37:00,150.245,150.252,150.235,150.247,93099999.0
2006-10-26 23:38:00,150.228,150.244,150.22,150.22,206700002.0
2006-10-26 23:39:00,150.219,150.235,150.21,150.235,62400000.0
2006-10-26 23:40:00,150.232,150.234,150.213,150.218,90499999.0
2006-10-26 23:41:00,150.215,150.229,150.21,150.221,72099999.0
2006-10-26 23:42:00,150.221,150.234,150.213,150.213,44500000.0
2006-10-26 23:43:00,150.227,150.23,150.217,150.217,85899997.0
2006-10-26 23:44:00,150.217,150.228,150.214,150.22,56300000.0
2006-10-26 23:45:00,150.227,150.237,150.227,150.231,53600000.0
2006-10-26 23:46:00,150.257,150.263,150.256,150.263,60000001.0
2006-10-26 23:47:00,150.267,150.269,150.261,150.261,54300000.0
2006-10-26 23:48:00,150.253,150.254,150.241,150.244,130800000.0
2006-10-26 23:49:00,150.233,150.237,150.231,150.232,76099999.0
2006-10-26 23:50:00,150.238,150.238,150.231,150.231,26100000.0
2006-10-26 23:51:00,150.226,150.236,150.226,150.23,71500000.0
2006-10-26 23:52:00,150.236,150.25,150.228,150.228,79200000.0
2006-10-26 23:53:00,150.23,150.247,150.23,150.247,158599998.0
2006-10-26 23:54:00,150.257,150.257,150.243,150.25,91099998.0
2006-10-26 23:55:00,150.232,150.232,150.221,150.221,14600000.0
2006-10-26 23:56:00,150.218,150.225,150.215,150.225,129699998.0
2006-10-26 23:57:00,150.227,150.233,150.223,150.233,64800000.0
2006-10-26 23:58:00,150.23,150.23,150.23,150.23,17600000.0
2006-10-26 23:59:00,150.23,150.235,150.227,150.235,60499999.0
2006-10-27 00:00:00,150.221,150.232,150.221,150.223,93800000.0
2006-10-27 00:01:00,150.224,150.229,150.218,150.218,62599999.0
2006-10-27 00:02:00,150.218,150.22,150.212,150.22,100800001.0
2006-10-27 00:03:00,150.219,150.221,150.205,150.205,92899999.0
2006-10-27 00:04:00,150.21,150.213,150.205,150.21,46699999.0
2006-10-27 00:05:00,150.212,150.215,150.207,150.215,133499996.0
2006-10-27 00:06:00,150.207,150.228,150.207,150.22,38800000.0
2006-10-27 00:07:00,150.2,150.221,150.176,150.185,110100002.0
2006-10-27 00:08:00,150.212,150.223,150.185,150.191,86700000.0
2006-10-27 00:09:00,150.215,150.218,150.211,150.218,68900000.0
2006-10-27 00:10:00,150.218,150.218,150.212,150.212,42200000.0
2006-10-27 00:11:00,150.211,150.216,150.211,150.216,23200000.0
2006-10-27 00:12:00,150.228,150.233,150.221,150.233,145500002.0
2006-10-27 00:13:00,150.191,150.22,150.191,150.201,74100000.0
2006-10-27 00:14:00,150.23,150.23,150.225,150.23,71199997.0
2006-10-27 00:15:00,150.235,150.235,150.223,150.225,145499999.0
2006-10-27 00:16:00,150.233,150.24,150.204,150.239,114699999.0
2006-10-27 00:17:00,150.247,150.25,150.235,150.237,119299996.0
2006-10-27 00:18:00,150.233,150.242,150.232,150.237,96499999.0
2006-10-27 00:19:00,150.243,150.25,150.241,150.241,59800000.0
2006-10-27 00:20:00,150.24,150.245,150.233,150.24,81400000.0
2006-10-27 00:21:00,150.237,150.245,150.237,150.24,60299999.0
2006-10-27 00:22:00,150.24,150.245,150.24,150.24,54399999.0
2006-10-27 00:23:00,150.241,150.241,150.226,150.235,116899996.0
2006-10-27 00:24:00,150.245,150.245,150.235,150.235,108600001.0
2006-10-27 00:25:00,150.243,150.243,150.234,150.243,32500000.0
2006-10-27 00:26:00,150.24,150.245,150.24,150.243,82000001.0
2006-10-27 00:27:00,150.236,150.236,150.234,150.234,18400000.0
2006-10-27 00:28:00,150.229,150.254,150.229,150.237,72699999.0
2006-10-27 00:29:00,150.253,150.253,150.239,150.247,51500000.0
2006-10-27 00:30:00,150.253,150.267,150.252,150.253,119100000.0
2006-10-27 00:31:00,150.249,150.259,150.238,150.243,65500000.0
2006-10-27 00:32:00,150.244,150.249,150.236,150.247,94699998.0
2006-10-27 00:33:00,150.247,150.247,150.237,150.247,24200000.0
2006-10-27 00:34:00,150.248,150.248,150.226,150.226,76999999.0
2006-10-27 00:35:00,150.23,150.244,150.23,150.244,90000000.0
2006-10-27 00:36:00,150.24,150.24,150.228,150.232,105700003.0
2006-10-27 00:37:00,150.235,150.24,150.226,150.229,66200000.0
2006-10-27 00:38:00,150.23,150.23,150.21,150.219,108700002.0
2006-10-27 00:39:00,150.225,150.231,150.224,150.229,124599998.0
2006-10-27 00:40:00,150.217,150.217,150.201,150.204,56000001.0
2006-10-27 00:41:00,150.205,150.218,150.205,150.218,84299998.0
2006-10-27 00:42:00,150.21,150.212,150.196,150.208,46200000.0
2006-10-27 00:43:00,150.218,150.228,150.213,150.218,128899998.0
2006-10-27 00:44:00,150.222,150.23,150.203,150.203,81199999.0
2006-10-27 00:45:00,150.207,150.239,150.207,150.237,62100000.0
2006-10-27 00:46:00,150.228,150.228,150.194,150.194,62299999.0
2006-10-27 00:47:00,150.211,150.221,150.189,150.197,77800000.0
2006-10-27 00:48:00,150.208,150.21,150.189,150.202,63400000.0
2006-10-27 00:49:00,150.212,150.213,150.208,150.208,60200000.0
2006-10-27 00:50:00,150.206,150.222,150.206,150.218,22700000.0
2006-10-27 00:51:00,150.227,150.233,150.217,150.23,66500000.0
2006-10-27 00:52:00,150.221,150.233,150.219,150.227,56900000.0
2006-10-27 00:53:00,150.226,150.228,150.221,150.223,69099999.0
2006-10-27 00:54:00,150.222,150.242,150.222,150.239,106499997.0
2006-10-27 00:55:00,150.236,150.251,150.236,150.246,103900001.0
2006-10-27 00:56:00,150.249,150.255,150.242,150.242,189899997.0
2006-10-27 00:57:00,150.233,150.234,150.217,150.232,72500000.0
2006-10-27 00:58:00,150.238,150.238,150.226,150.231,65800000.0
2006-10-27 00:59:00,150.227,150.227,150.215,150.215,90099999.0
2006-10-27 01:00:00,150.229,150.245,150.229,150.232,142000001.0
2006-10-27 01:01:00,150.178,150.218,150.178,150.211,68500000.0
2006-10-27 01:02:00,150.228,150.228,150.206,150.221,79699999.0
2006-10-27 01:03:00,150.215,150.23,150.215,150.225,45400000.0
2006-10-27 01:04:00,150.213,150.216,150.204,150.204,186099999.0
2006-10-27 01:05:00,150.204,150.22,150.204,150.216,89800000.0
2006-10-27 01:06:00,150.227,150.233,150.223,150.225,119300000.0
2006-10-27 01:07:00,150.232,150.234,150.212,150.214,109900000.0
2006-10-27 01:08:00,150.223,150.228,150.223,150.228,24900000.0
2006-10-27 01:09:00,150.223,150.223,150.21,150.215,125700002.0
2006-10-27 01:10:00,150.218,150.23,150.212,150.228,127499999.0
2006-10-27 01:11:00,150.231,150.241,150.231,150.232,34400000.0
2006-10-27 01:12:00,150.228,150.238,150.223,150.238,122600001.0
2006-10-27 01:13:00,150.247,150.269,150.247,150.26,100800000.0
2006-10-27 01:14:00,150.258,150.263,150.25,150.263,59899999.0
2006-10-27 01:15:00,150.262,150.262,150.249,150.255,81100001.0
2006-10-27 01:16:00,150.253,150.265,150.242,150.265,103500000.0
2006-10-27 01:17:00,150.259,150.275,150.259,150.261,99800000.0
2006-10-27 01:18:00,150.27,150.27,150.253,150.253,58800000.0
2006-10-27 01:19:00,150.255,150.263,150.255,150.256,110599999.0
2006-10-27 01:20:00,150.261,150.272,150.261,150.272,50899999.0
2006-10-27 01:21:00,150.261,150.263,150.247,150.247,67500000.0
2006-10-27 01:22:00,150.247,150.258,150.233,150.24,45600000.0
2006-10-27 01:23:00,150.237,150.24,150.227,150.237,81700001.0
2006-10-27 01:24:00,150.249,150.254,150.238,150.238,80000001.0
2006-10-27 01:25:00,150.246,150.246,150.242,150.242,8000000.0
2006-10-27 01:26:00,150.237,150.254,150.237,150.251,161599998.0
2006-10-27 01:27:00,150.256,150.257,150.241,150.248,205399998.0
2006-10-27 01:28:00,150.241,150.241,150.226,150.228,113399998.0
2006-10-27 01:29:00,150.247,150.247,150.236,150.236,81500000.0
2006-10-27 01:30:00,150.255,150.27,150.197,150.244,162600002.0
2006-10-27 01:31:00,150.246,150.277,150.246,150.26,133999998.0
2006-10-27 01:32:00,150.252,150.268,150.252,150.268,81000000.0
2006-10-27 01:33:00,150.257,150.307,150.256,150.3,85900001.0
2006-10-27 01:34:00,150.296,150.325,150.288,150.318,94699999.0
2006-10-27 01:35:00,150.324,150.331,150.311,150.331,68000000.0
2006-10-27 01:36:00,150.325,150.339,150.325,150.33,124599998.0
2006-10-27 01:37:00,150.328,150.334,150.327,150.33,95400000.0
2006-10-27 01:38:00,150.331,150.338,150.307,150.307,75499999.0
2006-10-27 01:39:00,150.305,150.306,150.288,150.306,118800000.0
2006-10-27 01:40:00,150.31,150.31,150.302,150.31,64600000.0
2006-10-27 01:41:00,150.309,150.315,150.307,150.315,73200001.0
2006-10-27 01:42:00,150.33,150.336,150.325,150.33,136399998.0
2006-10-27 01:43:00,150.315,150.327,150.313,150.321,146700003.0
2006-10-27 01:44:00,150.32,150.34,150.316,150.337,178399997.0
2006-10-27 01:45:00,150.33,150.335,150.33,150.335,14400000.0
2006-10-27 01:46:00,150.327,150.34,150.325,150.34,46700000.0
2006-10-27 01:47:00,150.336,150.342,150.327,150.342,46400000.0
2006-10-27 01:48:00,150.33,150.33,150.321,150.33,72799999.0
2006-10-27 01:49:00,150.33,150.338,150.326,150.338,134799996.0
2006-10-27 01:50:00,150.328,150.375,150.328,150.375,137200000.0
2006-10-27 01:51:00,150.377,150.39,150.365,150.366,89800001.0
2006-10-27 01:52:00,150.384,150.39,150.37,150.376,48800000.0
2006-10-27 01:53:00,150.377,150.378,150.365,150.372,82100000.0
2006-10-27 01:54:00,150.392,150.399,150.384,150.394,74399998.0
2006-10-27 01:55:00,150.428,150.455,150.428,150.455,42300000.0
2006-10-27 01:56:00,150.44,150.446,150.425,150.425,156000001.0
2006-10-27 01:57:00,150.425,150.436,150.411,150.425,109500001.0
2006-10-27 01:58:00,150.45,150.46,150.45,150.46,10700000.0
2006-10-27 01:59:00,150.487,150.527,150.487,150.519,82200000.0
2006-10-27 02:00:00,150.507,150.53,150.5,150.525,216899997.0
2006-10-27 02:01:00,150.53,150.536,150.528,150.533,77700000.0
2006-10-27 02:02:00,150.528,150.551,150.522,150.544,98899998.0
2006-10-27 02:03:00,150.557,150.585,150.557,150.585,101799998.0
2006-10-27 02:04:00,150.572,150.583,150.567,150.57,152399998.0
2006-10-27 02:05:00,150.557,150.559,150.543,150.543,82800000.0
2006-10-27 02:06:00,150.56,150.569,150.558,150.561,55000000.0
2006-10-27 02:07:00,150.557,150.562,150.546,150.547,98100000.0
2006-10-27 02:08:00,150.55,150.559,150.55,150.558,104699999.0
2006-10-27 02:09:00,150.556,150.556,150.546,150.546,103699998.0
2006-10-27 02:10:00,150.549,150.558,150.547,150.551,67900001.0
2006-10-27 02:11:00,150.552,150.568,150.552,150.568,55000000.0
2006-10-27 02:12:00,150.578,150.596,150.578,150.589,73400001.0
2006-10-27 02:13:00,150.597,150.597,150.579,150.586,84400000.0
2006-10-27 02:14:00,150.578,150.58,150.561,150.561,106700002.0
2006-10-27 02:15:00,150.564,150.591,150.564,150.588,76099999.0
2006-10-27 02:16:00,150.586,150.621,150.585,150.621,105200001.0
2006-10-27 02:17:00,150.612,150.617,150.61,150.617,110999999.0
2006-10-27 02:18:00,150.648,150.691,150.646,150.691,60800000.0
2006-10-27 02:19:00,150.698,150.713,150.694,150.694,98600000.0
2006-10-27 02:20:00,150.697,150.697,150.668,150.668,77200001.0
2006-10-27 02:21:00,150.67,150.687,150.666,150.671,57299999.0
2006-10-27 02:22:00,150.671,150.682,150.662,150.666,147299996.0
2006-10-27 02:23:00,150.666,150.666,150.653,150.653,101199998.0
2006-10-27 02:24:00,150.672,150.692,150.665,150.689,57700001.0
2006-10-27 02:25:00,150.686,150.702,150.685,150.694,76400000.0
2006-10-27 02:26:00,150.702,150.703,150.687,150.691,114199998.0
2006-10-27 02:27:00,150.675,150.68,150.654,150.68,96700002.0
2006-10-27 02:28:00,150.672,150.672,150.657,150.659,106299998.0
2006-10-27 02:29:00,150.647,150.655,150.646,150.65,82500000.0
2006-10-27 02:30:00,150.655,150.672,150.655,150.671,97799999.0
2006-10-27 02:31:00,150.668,150.682,150.666,150.675,77900000.0
2006-10-27 02:32:00,150.67,150.673,150.662,150.662,165099998.0
2006-10-27 02:33:00,150.645,150.645,150.617,150.625,85500002.0
2006-10-27 02:34:00,150.623,150.637,150.623,150.637,48000000.0
2006-10-27 02:35:00,150.632,150.637,150.627,150.637,70600002.0
2006-10-27 02:36:00,150.628,150.628,150.617,150.621,103699999.0
2006-10-27 02:37:00,150.605,150.615,150.599,150.615,33300000.0
2006-10-27 02:38:00,150.627,150.631,150.617,150.617,52800000.0
2006-10-27 02:39:00,150.632,150.643,150.632,150.641,90299997.0
2006-10-27 02:40:00,150.639,150.639,150.623,150.63,108700000.0
2006-10-27 02:41:00,150.632,150.637,150.627,150.628,52200000.0
2006-10-27 02:42:00,150.609,150.614,150.604,150.604,79799998.0
2006-10-27 02:43:00,150.599,150.613,150.593,150.61,75500000.0
2006-10-27 02:44:00,150.605,150.621,150.603,150.621,63700000.0
2006-10-27 02:45:00,150.615,150.703,150.613,150.698,162600002.0
2006-10-27 02:46:00,150.693,150.693,150.648,150.648,61300001.0
2006-10-27 02:47:00,150.632,150.632,150.579,150.596,36800000.0
2006-10-27 02:48:00,150.607,150.624,150.607,150.621,32000000.0
2006-10-27 02:49:00,150.624,150.625,150.603,150.615,146499997.0
2006-10-27 02:50:00,150.617,150.63,150.599,150.599,109699998.0
2006-10-27 02:51:00,150.604,150.629,150.604,150.627,75100000.0
2006-10-27 02:52:00,150.632,150.644,150.627,150.644,51700000.0
2006-10-27 02:53:00,150.64,150.656,150.631,150.654,223400006.0
2006-10-27 02:54:00,150.633,150.633,150.615,150.617,113500000.0
2006-10-27 02:55:00,150.616,150.625,150.607,150.625,64600001.0
2006-10-27 02:56:00,150.635,150.635,150.608,150.608,162700001.0
2006-10-27 02:57:00,150.618,150.622,150.618,150.622,22400000.0
2006-10-27 02:58:00,150.622,150.622,150.613,150.613,33500001.0
2006-10-27 02:59:00,150.61,150.62,150.606,150.606,118299998.0
2006-10-27 03:00:00,150.611,150.621,150.607,150.621,61600001.0
2006-10-27 03:01:00,150.631,150.641,150.622,150.641,217900000.0
2006-10-27 03:02:00,150.638,150.649,150.638,150.645,170300001.0
2006-10-27 03:03:00,150.638,150.646,150.624,150.633,167199996.0
2006-10-27 03:04:00,150.638,150.674,150.638,150.668,102200003.0
2006-10-27 03:05:00,150.651,150.661,150.639,150.66,92500001.0
2006-10-27 03:06:00,150.661,150.662,150.64,150.64,70800000.0
2006-10-27 03:07:00,150.644,150.657,150.644,150.651,127500001.0
2006-10-27 03:08:00,150.631,150.636,150.622,150.636,79799999.0
2006-10-27 03:09:00,150.632,150.632,150.611,150.611,103100000.0
2006-10-27 03:10:00,150.627,150.627,150.612,150.612,84299997.0
2006-10-27 03:11:00,150.616,150.623,150.603,150.618,89899998.0
2006-10-27 03:12:00,150.612,150.619,150.609,150.613,92800002.0
2006-10-27 03:13:00,150.618,150.618,150.609,150.609,49799999.0
2006-10-27 03:14:00,150.608,150.621,150.608,150.616,62300001.0
2006-10-27 03:15:00,150.618,150.618,150.606,150.615,51100000.0
2006-10-27 03:16:00,150.623,150.625,150.609,150.618,98500000.0
2006-10-27 03:17:00,150.625,150.625,150.599,150.608,77100002.0
2006-10-27 03:18:00,150.605,150.605,150.6,150.6,27200000.0
2006-10-27 03:19:00,150.579,150.579,150.564,150.574,26400000.0
2006-10-27 03:20:00,150.567,150.583,150.553,150.56,133600000.0
2006-10-27 03:21:00,150.561,150.578,150.561,150.569,87199999.0
2006-10-27 03:22:00,150.565,150.565,150.538,150.555,46299999.0
2006-10-27 03:23:00,150.554,150.557,150.547,150.547,111000001.0
2006-10-27 03:24:00,150.55,150.56,150.549,150.553,123800000.0
2006-10-27 03:25:00,150.548,150.548,150.532,150.541,83200000.0
2006-10-27 03:26:00,150.55,150.55,150.535,150.54,79299998.0
2006-10-27 03:27:00,150.544,150.551,150.544,150.551,20800000.0
2006-10-27 03:28:00,150.55,150.553,150.547,150.552,60800000.0
2006-10-27 03:29:00,150.554,150.565,150.554,150.564,130200000.0
2006-10-27 03:30:00,150.559,150.577,150.559,150.574,69800000.0
2006-10-27 03:31:00,150.574,150.584,150.574,150.582,120800002.0
2006-10-27 03:32:00,150.585,150.595,150.585,150.59,79400000.0
2006-10-27 03:33:00,150.588,150.591,150.578,150.588,157199999.0
2006-10-27 03:34:00,150.582,150.582,150.564,150.564,57599998.0
2006-10-27 03:35:00,150.568,150.569,150.554,150.554,50500000.0
2006-10-27 03:36:00,150.558,150.57,150.551,150.57,58400000.0
2006-10-27 03:37:00,150.566,150.569,150.566,150.569,17600000.0
2006-10-27 03:38:00,150.573,150.575,150.563,150.57,216099999.0
2006-10-27 03:39:00,150.573,150.573,150.563,150.567,148700004.0
2006-10-27 03:40:00,150.572,150.6,150.572,150.594,133100000.0
2006-10-27 03:41:00,150.582,150.582,150.57,150.572,89300000.0
2006-10-27 03:42:00,150.554,150.57,150.54,150.54,158500000.0
2006-10-27 03:43:00,150.54,150.54,150.535,150.535,27200001.0
2006-10-27 03:44:00,150.538,150.544,150.531,150.542,63800000.0
2006-10-27 03:45:00,150.541,150.548,150.536,150.545,65200000.0
2006-10-27 03:46:00,150.54,150.54,150.529,150.53,16800000.0
2006-10-27 03:47:00,150.52,150.525,150.512,150.517,87599999.0
2006-10-27 03:48:00,150.514,150.525,150.511,150.525,85900002.0
2006-10-27 03:49:00,150.513,150.513,150.502,150.502,24000000.0
2006-10-27 03:50:00,150.506,150.515,150.5,150.511,76800000.0
2006-10-27 03:51:00,150.521,150.521,150.514,150.514,13600000.0
2006-10-27 03:52:00,150.513,150.518,150.506,150.506,105800002.0
2006-10-27 03:53:00,150.511,150.52,150.501,150.501,71600000.0
2006-10-27 03:54:00,150.503,150.513,150.498,150.502,96300002.0
2006-10-27 03:55:00,150.498,150.498,150.486,150.497,136700001.0
2006-10-27 03:56:00,150.496,150.502,150.49,150.497,181699999.0
2006-10-27 03:57:00,150.503,150.503,150.49,150.502,71099999.0
2006-10-27 03:58:00,150.506,150.507,150.49,150.49,85900000.0
2006-10-27 03:59:00,150.492,150.511,150.492,150.511,44000000.0
2006-10-27 04:00:00,150.515,150.531,150.515,150.522,134999999.0
2006-10-27 04:01:00,150.517,150.526,150.515,150.526,50400000.0
2006-10-27 04:02:00,150.526,150.526,150.515,150.519,89299999.0
2006-10-27 04:03:00,150.528,150.534,150.517,150.524,122899999.0
2006-10-27 04:04:00,150.517,150.527,150.517,150.527,16400000.0
2006-10-27 04:05:00,150.519,150.529,150.519,150.529,28000001.0
2006-10-27 04:06:00,150.535,150.553,150.535,150.546,159800003.0
2006-10-27 04:07:00,150.539,150.539,150.523,150.536,35600000.0
2006-10-27 04:08:00,150.54,150.54,150.522,150.528,57700000.0
2006-10-27 04:09:00,150.526,150.542,150.526,150.53,101200000.0
2006-10-27 04:10:00,150.532,150.532,150.525,150.525,76700002.0
2006-10-27 04:11:00,150.515,150.526,150.515,150.526,35200000.0
2006-10-27 04:12:00,150.523,150.53,150.517,150.517,51200001.0
2006-10-27 04:13:00,150.522,150.528,150.522,150.528,75500000.0
2006-10-27 04:14:00,150.53,150.545,150.53,150.545,110100000.0
2006-10-27 04:15:00,150.543,150.545,150.533,150.533,34100000.0
2006-10-27 04:16:00,150.535,150.545,150.532,150.532,77000001.0
2006-10-27 04:17:00,150.538,150.539,150.53,150.535,165700004.0
2006-10-27 04:18:00,150.529,150.533,150.529,150.529,72700000.0
2006-10-27 04:19:00,150.53,150.54,150.526,150.535,135899999.0
2006-10-27 04:20:00,150.539,150.554,150.538,150.551,69600000.0
2006-10-27 04:21:00,150.554,150.554,150.535,150.55,99399999.0
2006-10-27 04:22:00,150.548,150.555,150.54,150.55,71100000.0
2006-10-27 04:23:00,150.544,150.553,150.542,150.553,43299999.0
2006-10-27 04:24:00,150.545,150.545,150.531,150.539,30400000.0
2006-10-27 04:25:00,150.539,150.548,150.536,150.541,68800000.0
2006-10-27 04:26:00,150.538,150.542,150.532,150.538,58500000.0
2006-10-27 04:27:00,150.541,150.543,150.516,150.531,130300001.0
2006-10-27 04:28:00,150.531,150.541,150.529,150.532,81200000.0
2006-10-27 04:29:00,150.525,150.532,150.51,150.51,100800000.0
2006-10-27 04:30:00,150.517,150.517,150.502,150.502,136499999.0
2006-10-27 04:31:00,150.501,150.505,150.491,150.505,101700002.0
2006-10-27 04:32:00,150.517,150.518,150.508,150.51,112600000.0
2006-10-27 04:33:00,150.503,150.519,150.491,150.513,80600001.0
2006-10-27 04:34:00,150.525,150.541,150.525,150.539,65800000.0
2006-10-27 04:35:00,150.526,150.532,150.52,150.522,154699999.0
2006-10-27 04:36:00,150.519,150.519,150.512,150.512,72699999.0
2006-10-27 04:37:00,150.528,150.53,150.518,150.53,74299998.0
2006-10-27 04:38:00,150.528,150.541,150.521,150.531,88000001.0
2006-10-27 04:39:00,150.527,150.532,150.519,150.523,21300000.0
2006-10-27 04:40:00,150.533,150.533,150.524,150.533,70600000.0
2006-10-27 04:41:00,150.531,150.532,150.517,150.532,59200002.0
2006-10-27 04:42:00,150.522,150.527,150.509,150.51,156600002.0
2006-10-27 04:43:00,150.502,150.507,150.501,150.507,40000000.0
2006-10-27 04:44:00,150.503,150.503,150.489,150.5,44000000.0
2006-10-27 04:45:00,150.49,150.495,150.485,150.485,73100000.0
2006-10-27 04:46:00,150.485,150.488,150.474,150.485,50400000.0
2006-10-27 04:47:00,150.49,150.49,150.471,150.48,50800000.0
2006-10-27 04:48:00,150.473,150.48,150.464,150.464,50400000.0
2006-10-27 04:49:00,150.466,150.466,150.448,150.461,66800000.0
2006-10-27 04:50:00,150.459,150.476,150.458,150.476,77600000.0
2006-10-27 04:51:00,150.473,150.485,150.466,150.48,193599999.0
2006-10-27 04:52:00,150.477,150.486,150.472,150.485,44600000.0
2006-10-27 04:53:00,150.485,150.485,150.467,150.478,77899999.0
2006-10-27 04:54:00,150.477,150.477,150.467,150.474,63500000.0
2006-10-27 04:55:00,150.476,150.479,150.475,150.477,47600000.0
2006-10-27 04:56:00,150.481,150.488,150.464,150.472,134200003.0
2006-10-27 04:57:00,150.461,150.468,150.46,150.468,97300002.0
2006-10-27 04:58:00,150.469,150.479,150.469,150.471,103399999.0
2006-10-27 04:59:00,150.479,150.49,150.474,150.474,57900000.0
2006-10-27 05:00:00,150.472,150.474,150.458,150.459,213900003.0
2006-10-27 05:01:00,150.453,150.481,150.453,150.473,120499999.0
2006-10-27 05:02:00,150.469,150.486,150.469,150.481,51900000.0
2006-10-27 05:03:00,150.482,150.487,150.47,150.485,182499998.0
2006-10-27 05:04:00,150.475,150.481,150.47,150.472,148699998.0
2006-10-27 05:05:00,150.473,150.488,150.469,150.469,53499999.0
2006-10-27 05:06:00,150.469,150.49,150.469,150.487,145200001.0
2006-10-27 05:07:00,150.48,150.48,150.468,150.468,30200000.0
2006-10-27 05:08:00,150.47,150.473,150.464,150.472,129299999.0
2006-10-27 05:09:00,150.478,150.478,150.466,150.472,47500000.0
2006-10-27 05:10:00,150.467,150.467,150.45,150.45,148500003.0
2006-10-27 05:11:00,150.46,150.466,150.453,150.466,87800001.0
2006-10-27 05:12:00,150.453,150.469,150.453,150.457,83100000.0
2006-10-27 05:13:00,150.46,150.46,150.441,150.45,43400000.0
2006-10-27 05:14:00,150.455,150.456,150.442,150.456,141900001.0
2006-10-27 05:15:00,150.467,150.469,150.454,150.454,48400001.0
2006-10-27 05:16:00,150.448,150.466,150.448,150.466,65600000.0
2006-10-27 05:17:00,150.455,150.461,150.45,150.45,74000000.0
2006-10-27 05:18:00,150.454,150.454,150.408,150.421,88599998.0
2006-10-27 05:19:00,150.458,150.471,150.458,150.471,23100000.0
2006-10-27 05:20:00,150.462,150.469,150.457,150.46,133699999.0
2006-10-27 05:21:00,150.456,150.458,150.444,150.444,66600000.0
2006-10-27 05:22:00,150.462,150.469,150.454,150.459,149199998.0
2006-10-27 05:23:00,150.448,150.458,150.448,150.458,70200000.0
2006-10-27 05:24:00,150.459,150.459,150.446,150.457,68800000.0
2006-10-27 05:25:00,150.453,150.463,150.45,150.463,70700000.0
2006-10-27 05:26:00,150.462,150.466,150.458,150.46,34200000.0
2006-10-27 05:27:00,150.458,150.462,150.45,150.455,51200000.0
2006-10-27 05:28:00,150.46,150.465,150.46,150.465,61400002.0
2006-10-27 05:29:00,150.47,150.479,150.46,150.475,122199998.0
2006-10-27 05:30:00,150.47,150.471,150.47,150.471,5600000.0
2006-10-27 05:31:00,150.476,150.478,150.462,150.462,87999999.0
2006-10-27 05:32:00,150.46,150.464,150.454,150.454,58500001.0
2006-10-27 05:33:00,150.465,150.47,150.458,150.47,84600001.0
2006-10-27 05:34:00,150.46,150.462,150.46,150.462,5600000.0
2006-10-27 05:35:00,150.459,150.46,150.454,150.458,126600003.0
2006-10-27 05:36:00,150.45,150.464,150.443,150.464,67700000.0
2006-10-27 05:37:00,150.459,150.479,150.459,150.477,32500000.0
2006-10-27 05:38:00,150.476,150.478,150.467,150.478,79700002.0
2006-10-27 05:39:00,150.477,150.483,150.47,150.48,110999999.0
2006-10-27 05:40:00,150.475,150.482,150.471,150.477,75200001.0
2006-10-27 05:41:00,150.473,150.486,150.473,150.482,57800001.0
2006-10-27 05:42:00,150.485,150.493,150.485,150.493,16800000.0
2006-10-27 05:43:00,150.493,150.495,150.485,150.485,50300001.0
2006-10-27 05:44:00,150.488,150.495,150.483,150.488,89799998.0
2006-10-27 05:45:00,150.492,150.513,150.49,150.513,116499997.0
2006-10-27 05:46:00,150.512,150.518,150.502,150.506,82700002.0
2006-10-27 05:47:00,150.511,150.523,150.509,150.52,45600000.0
2006-10-27 05:48:00,150.522,150.541,150.522,150.532,85399999.0
2006-10-27 05:49:00,150.539,150.557,150.539,150.548,73699999.0
2006-10-27 05:50:00,150.538,150.544,150.526,150.532,181600002.0
2006-10-27 05:51:00,150.537,150.537,150.534,150.534,40900001.0
2006-10-27 05:52:00,150.535,150.543,150.53,150.53,91900002.0
2006-10-27 05:53:00,150.528,150.53,150.52,150.522,138600002.0
2006-10-27 05:54:00,150.526,150.535,150.522,150.522,55800000.0
2006-10-27 05:55:00,150.52,150.53,150.518,150.527,102399997.0
2006-10-27 05:56:00,150.529,150.543,150.529,150.536,100200002.0
2006-10-27 05:57:00,150.514,150.525,150.514,150.525,63099999.0
2006-10-27 05:58:00,150.53,150.535,150.52,150.53,103000000.0
2006-10-27 05:59:00,150.505,150.542,150.488,150.542,134300001.0
2006-10-27 06:00:00,150.525,150.544,150.525,150.533,113099999.0
2006-10-27 06:01:00,150.527,150.527,150.527,150.527,4800000.0
2006-10-27 06:02:00,150.527,150.534,150.521,150.531,112700000.0
2006-10-27 06:03:00,150.534,150.54,150.527,150.527,95600000.0
2006-10-27 06:04:00,150.539,150.544,150.532,150.533,85100000.0
2006-10-27 06:05:00,150.543,150.543,150.525,150.537,38700000.0
2006-10-27 06:06:00,150.535,150.546,150.535,150.538,120300001.0
2006-10-27 06:07:00,150.531,150.55,150.524,150.545,182600001.0
2006-10-27 06:08:00,150.553,150.553,150.526,150.535,123399998.0
2006-10-27 06:09:00,150.531,150.538,150.529,150.538,72800000.0
2006-10-27 06:10:00,150.542,150.542,150.525,150.525,162800003.0
2006-10-27 06:11:00,150.527,150.545,150.527,150.545,141099998.0
2006-10-27 06:12:00,150.547,150.547,150.529,150.538,67500001.0
2006-10-27 06:13:00,150.533,150.551,150.528,150.543,119500001.0
2006-10-27 06:14:00,150.558,150.56,150.53,150.53,127100000.0
2006-10-27 06:15:00,150.539,150.539,150.528,150.528,51999998.0
2006-10-27 06:16:00,150.53,150.535,150.522,150.53,79300000.0
2006-10-27 06:17:00,150.53,150.535,150.523,150.535,72699998.0
2006-10-27 06:18:00,150.525,150.531,150.512,150.514,29600000.0
2006-10-27 06:19:00,150.515,150.515,150.502,150.507,140499996.0
2006-10-27 06:20:00,150.509,150.517,150.5,150.51,80600000.0
2006-10-27 06:21:00,150.514,150.516,150.514,150.516,13500000.0
2006-10-27 06:22:00,150.515,150.519,150.51,150.511,78400000.0
2006-10-27 06:23:00,150.518,150.531,150.508,150.529,89600001.0
2006-10-27 06:24:00,150.522,150.522,150.518,150.518,6300000.0
2006-10-27 06:25:00,150.517,150.522,150.51,150.52,70700001.0
2006-10-27 06:26:00,150.513,150.515,150.505,150.51,136699999.0
2006-10-27 06:27:00,150.522,150.522,150.51,150.519,97400000.0
2006-10-27 06:28:00,150.523,150.536,150.52,150.522,76699999.0
2006-10-27 06:29:00,150.525,150.527,150.516,150.527,78799999.0
2006-10-27 06:30:00,150.527,150.527,150.513,150.513,31300000.0
2006-10-27 06:31:00,150.523,150.534,150.523,150.53,140199997.0
2006-10-27 06:32:00,150.528,150.531,150.517,150.519,147500001.0
2006-10-27 06:33:00,150.526,150.526,150.518,150.52,108699998.0
2006-10-27 06:34:00,150.522,150.525,150.511,150.52,100100001.0
2006-10-27 06:35:00,150.517,150.517,150.51,150.51,67100001.0
2006-10-27 06:36:00,150.512,150.52,150.503,150.503,83800000.0
2006-10-27 06:37:00,150.52,150.532,150.52,150.522,57200000.0
2006-10-27 06:38:00,150.525,150.525,150.51,150.51,43200000.0
2006-10-27 06:39:00,150.523,150.528,150.507,150.528,128200000.0
2006-10-27 06:40:00,150.515,150.525,150.515,150.515,97300000.0
2006-10-27 06:41:00,150.513,150.519,150.512,150.519,70300000.0
2006-10-27 06:42:00,150.515,150.515,150.501,150.501,48200000.0
2006-10-27 06:43:00,150.503,150.507,150.498,150.498,140499999.0
2006-10-27 06:44:00,150.505,150.505,150.498,150.503,58600000.0
2006-10-27 06:45:00,150.502,150.508,150.498,150.5,68400000.0
2006-10-27 06:46:00,150.5,150.519,150.496,150.509,81199998.0
2006-10-27 06:47:00,150.52,150.52,150.52,150.52,10100000.0
2006-10-27 06:48:00,150.521,150.521,150.503,150.503,133700001.0
2006-10-27 06:49:00,150.494,150.498,150.486,150.495,80000002.0
2006-10-27 06:50:00,150.5,150.505,150.495,150.503,74700000.0
2006-10-27 06:51:00,150.49,150.499,150.48,150.498,84899999.0
2006-10-27 06:52:00,150.499,150.513,150.498,150.505,81599999.0
2006-10-27 06:53:00,150.521,150.521,150.519,150.519,12800000.0
2006-10-27 06:54:00,150.514,150.514,150.5,150.5,51700000.0
2006-10-27 06:55:00,150.501,150.511,150.498,150.504,84900000.0
2006-10-27 06:56:00,150.513,150.513,150.495,150.507,63200000.0
2006-10-27 06:57:00,150.51,150.51,150.502,150.51,42400000.0
2006-10-27 06:58:00,150.51,150.515,150.507,150.515,89099999.0
2006-10-27 06:59:00,150.517,150.519,150.499,150.509,96500002.0
2006-10-27 07:00:00,150.513,150.513,150.5,150.507,96600000.0
2006-10-27 07:01:00,150.505,150.505,150.493,150.5,74900000.0
2006-10-27 07:02:00,150.513,150.522,150.501,150.505,114400001.0
2006-10-27 07:03:00,150.51,150.51,150.499,150.502,103800001.0
2006-10-27 07:04:00,150.5,150.513,150.5,150.513,131100000.0
2006-10-27 07:05:00,150.501,150.512,150.497,150.51,87000000.0
2006-10-27 07:06:00,150.514,150.517,150.508,150.515,114299999.0
2006-10-27 07:07:00,150.515,150.527,150.504,150.511,137100001.0
2006-10-27 07:08:00,150.512,150.525,150.496,150.502,75700000.0
2006-10-27 07:09:00,150.503,150.513,150.495,150.495,62400000.0
2006-10-27 07:10:00,150.492,150.492,150.482,150.49,75100000.0
2006-10-27 07:11:00,150.485,150.492,150.448,150.448,161000001.0
2006-10-27 07:12:00,150.447,150.456,150.435,150.444,133300002.0
2006-10-27 07:13:00,150.439,150.443,150.422,150.428,96999999.0
2006-10-27 07:14:00,150.408,150.408,150.374,150.38,86500000.0
2006-10-27 07:15:00,150.371,150.375,150.344,150.344,182200003.0
2006-10-27 07:16:00,150.352,150.366,150.352,150.362,60400000.0
2006-10-27 07:17:00,150.342,150.342,150.301,150.315,46000000.0
2006-10-27 07:18:00,150.303,150.309,150.3,150.306,138800001.0
2006-10-27 07:19:00,150.29,150.303,150.286,150.303,50399999.0
2006-10-27 07:20:00,150.313,150.314,150.292,150.309,99799997.0
2006-10-27 07:21:00,150.311,150.311,150.275,150.275,40000000.0
2006-10-27 07:22:00,150.257,150.28,150.254,150.28,94900000.0
2006-10-27 07:23:00,150.29,150.314,150.281,150.314,79800001.0
2006-10-27 07:24:00,150.313,150.315,150.309,150.31,47100000.0
2006-10-27 07:25:00,150.302,150.31,150.301,150.303,82400000.0
2006-10-27 07:26:00,150.309,150.318,150.307,150.31,98899999.0
2006-10-27 07:27:00,150.315,150.323,150.31,150.31,84000000.0
2006-10-27 07:28:00,150.319,150.319,150.311,150.318,67300000.0
2006-10-27 07:29:00,150.318,150.328,150.317,150.321,56800000.0
2006-10-27 07:30:00,150.319,150.327,150.319,150.327,51200000.0
2006-10-27 07:31:00,150.335,150.336,150.328,150.336,48700000.0
2006-10-27 07:32:00,150.344,150.348,150.337,150.339,100600001.0
2006-10-27 07:33:00,150.339,150.346,150.329,150.346,145200000.0
2006-10-27 07:34:00,150.351,150.351,150.333,150.338,107100000.0
2006-10-27 07:35:00,150.335,150.344,150.328,150.335,40100000.0
2006-10-27 07:36:00,150.353,150.356,150.345,150.356,52600000.0
2006-10-27 07:37:00,150.351,150.365,150.351,150.357,91500000.0
2006-10-27 07:38:00,150.357,150.361,150.357,150.361,28500000.0
2006-10-27 07:39:00,150.345,150.355,150.331,150.34,86200000.0
2006-10-27 07:40:00,150.343,150.35,150.343,150.35,92599999.0
2006-10-27 07:41:00,150.341,150.341,150.325,150.337,150300002.0
2006-10-27 07:42:00,150.35,150.366,150.341,150.352,83100001.0
2006-10-27 07:43:00,150.352,150.365,150.349,150.354,47500000.0
2006-10-27 07:44:00,150.353,150.358,150.351,150.356,140599999.0
2006-10-27 07:45:00,150.35,150.366,150.349,150.363,80800001.0
2006-10-27 07:46:00,150.362,150.362,150.356,150.356,5300000.0
2006-10-27 07:47:00,150.355,150.367,150.355,150.367,44699999.0
2006-10-27 07:48:00,150.363,150.382,150.352,150.371,52000000.0
2006-10-27 07:49:00,150.354,150.354,150.341,150.345,51000000.0
2006-10-27 07:50:00,150.355,150.355,150.345,150.355,86200000.0
2006-10-27 07:51:00,150.35,150.362,150.342,150.347,149400001.0
2006-10-27 07:52:00,150.363,150.376,150.363,150.367,85299998.0
2006-10-27 07:53:00,150.37,150.382,150.37,150.382,98999998.0
2006-10-27 07:54:00,150.372,150.372,150.358,150.364,97499998.0
2006-10-27 07:55:00,150.37,150.377,150.37,150.375,90100000.0
2006-10-27 07:56:00,150.363,150.363,150.345,150.345,43600000.0
2006-10-27 07:57:00,150.366,150.387,150.366,150.37,113400000.0
2006-10-27 07:58:00,150.375,150.375,150.364,150.37,129199999.0
2006-10-27 07:59:00,150.368,150.392,150.368,150.392,76000001.0
2006-10-27 08:00:00,150.387,150.387,150.366,150.366,121500000.0
2006-10-27 08:01:00,150.367,150.367,150.349,150.351,143500000.0
2006-10-27 08:02:00,150.347,150.362,150.345,150.352,95100000.0
2006-10-27 08:03:00,150.344,150.351,150.329,150.329,75100001.0
2006-10-27 08:04:00,150.322,150.322,150.31,150.315,101100000.0
2006-10-27 08:05:00,150.315,150.339,150.315,150.32,78899999.0
2006-10-27 08:06:00,150.315,150.32,150.305,150.309,107200001.0
2006-10-27 08:07:00,150.295,150.295,150.272,150.272,47600000.0
2006-10-27 08:08:00,150.253,150.266,150.243,150.244,83700000.0
2006-10-27 08:09:00,150.239,150.239,150.222,150.234,85500002.0
2006-10-27 08:10:00,150.235,150.245,150.235,150.245,25600000.0
2006-10-27 08:11:00,150.243,150.255,150.231,150.255,66400000.0
2006-10-27 08:12:00,150.255,150.274,150.248,150.252,112999999.0
2006-10-27 08:13:00,150.249,150.259,150.239,150.251,78300002.0
2006-10-27 08:14:00,150.248,150.265,150.248,150.265,146200000.0
2006-10-27 08:15:00,150.263,150.263,150.235,150.238,126900002.0
2006-10-27 08:16:00,150.244,150.26,150.244,150.26,23100000.0
2006-10-27 08:17:00,150.253,150.282,150.249,150.282,74900000.0
2006-10-27 08:18:00,150.289,150.307,150.289,150.302,34200000.0
2006-10-27 08:19:00,150.291,150.314,150.289,150.306,126099999.0
2006-10-27 08:20:00,150.303,150.32,150.292,150.319,55500000.0
2006-10-27 08:21:00,150.317,150.328,150.315,150.319,83000000.0
2006-10-27 08:22:00,150.316,150.316,150.292,150.292,33000000.0
2006-10-27 08:23:00,150.278,150.284,150.271,150.272,80900000.0
2006-10-27 08:24:00,150.264,150.264,150.238,150.256,175399999.0
2006-10-27 08:25:00,150.24,150.255,150.24,150.255,64200000.0
2006-10-27 08:26:00,150.243,150.243,150.21,150.21,36100000.0
2006-10-27 08:27:00,150.204,150.214,150.201,150.201,93800002.0
2006-10-27 08:28:00,150.215,150.227,150.21,150.21,129800001.0
2006-10-27 08:29:00,150.22,150.236,150.219,150.236,112399999.0
2006-10-27 08:30:00,150.233,150.233,150.205,150.207,148300000.0
2006-10-27 08:31:00,150.203,150.203,150.177,150.177,48700000.0
2006-10-27 08:32:00,150.176,150.176,150.158,150.158,45200000.0
2006-10-27 08:33:00,150.138,150.155,150.133,150.154,52800000.0
2006-10-27 08:34:00,150.152,150.182,150.152,150.182,82300000.0
2006-10-27 08:35:00,150.185,150.204,150.185,150.193,44400000.0
2006-10-27 08:36:00,150.203,150.205,150.192,150.192,93800000.0
2006-10-27 08:37:00,150.195,150.195,150.179,150.195,113999999.0
2006-10-27 08:38:00,150.205,150.215,150.205,150.211,72299998.0
2006-10-27 08:39:00,150.208,150.246,150.201,150.246,27200000.0
2006-10-27 08:40:00,150.249,150.249,150.243,150.247,115499999.0
2006-10-27 08:41:00,150.235,150.235,150.217,150.218,102399999.0
2006-10-27 08:42:00,150.212,150.218,150.194,150.204,78500000.0
2006-10-27 08:43:00,150.189,150.195,150.187,150.192,120200000.0
2006-10-27 08:44:00,150.192,150.195,150.181,150.185,131099998.0
2006-10-27 08:45:00,150.185,150.194,150.177,150.192,72000000.0
2006-10-27 08:46:00,150.195,150.207,150.183,150.19,195000003.0
2006-10-27 08:47:00,150.194,150.224,150.194,150.216,109300003.0
2006-10-27 08:48:00,150.216,150.216,150.202,150.21,93599999.0
2006-10-27 08:49:00,150.199,150.222,150.199,150.205,72800000.0
2006-10-27 08:50:00,150.203,150.206,150.198,150.205,60200000.0
2006-10-27 08:51:00,150.207,150.231,150.201,150.231,51900000.0
2006-10-27 08:52:00,150.225,150.225,150.203,150.217,122100003.0
2006-10-27 08:53:00,150.228,150.235,150.225,150.23,79799998.0
2006-10-27 08:54:00,150.238,150.238,150.23,150.233,51400000.0
2006-10-27 08:55:00,150.222,150.222,150.184,150.19,90300000.0
2006-10-27 08:56:00,150.194,150.197,150.19,150.19,78900000.0
2006-10-27 08:57:00,150.191,150.202,150.185,150.185,97700000.0
2006-10-27 08:58:00,150.18,150.18,150.156,150.156,57600000.0
2006-10-27 08:59:00,150.162,150.194,150.162,150.185,160200000.0
2006-10-27 09:00:00,150.183,150.188,150.163,150.163,103899999.0
2006-10-27 09:01:00,150.164,150.173,150.164,150.165,110499998.0
2006-10-27 09:02:00,150.173,150.18,150.16,150.175,142400002.0
2006-10-27 09:03:00,150.17,150.17,150.154,150.156,131199998.0
2006-10-27 09:04:00,150.157,150.177,150.157,150.17,36500000.0
2006-10-27 09:05:00,150.178,150.189,150.175,150.175,111000001.0
2006-10-27 09:06:00,150.177,150.185,150.177,150.178,44000000.0
2006-10-27 09:07:00,150.17,150.175,150.163,150.168,96800001.0
2006-10-27 09:08:00,150.175,150.196,150.175,150.192,69499999.0
2006-10-27 09:09:00,150.198,150.21,150.189,150.21,64500000.0
2006-10-27 09:10:00,150.211,150.232,150.211,150.223,82499999.0
2006-10-27 09:11:00,150.228,150.242,150.222,150.242,103199997.0
2006-10-27 09:12:00,150.239,150.239,150.232,150.238,108699998.0
2006-10-27 09:13:00,150.245,150.251,150.245,150.248,51899999.0
2006-10-27 09:14:00,150.244,150.244,150.227,150.239,116000001.0
2006-10-27 09:15:00,150.245,150.254,150.242,150.248,105699998.0
2006-10-27 09:16:00,150.24,150.248,150.236,150.239,68800002.0
2006-10-27 09:17:00,150.245,150.255,150.243,150.243,125800003.0
2006-10-27 09:18:00,150.25,150.27,150.247,150.27,144300003.0
2006-10-27 09:19:00,150.256,150.266,150.255,150.266,92999999.0
2006-10-27 09:20:00,150.264,150.274,150.261,150.273,77600000.0
2006-10-27 09:21:00,150.282,150.285,150.271,150.271,42700000.0
2006-10-27 09:22:00,150.275,150.28,150.273,150.28,95300000.0
2006-10-27 09:23:00,150.268,150.27,150.265,150.265,62899999.0
2006-10-27 09:24:00,150.263,150.265,150.244,150.244,99599999.0
2006-10-27 09:25:00,150.238,150.246,150.236,150.246,48800000.0
2006-10-27 09:26:00,150.245,150.25,150.235,150.247,36500000.0
2006-10-27 09:27:00,150.26,150.272,150.256,150.272,154900000.0
2006-10-27 09:28:00,150.267,150.268,150.259,150.261,114199998.0
2006-10-27 09:29:00,150.255,150.257,150.249,150.254,85500000.0
2006-10-27 09:30:00,150.263,150.267,150.26,150.26,70800000.0
2006-10-27 09:31:00,150.248,150.248,150.242,150.248,101799999.0
2006-10-27 09:32:00,150.245,150.259,150.245,150.257,111500001.0
2006-10-27 09:33:00,150.256,150.262,150.248,150.255,79600001.0
2006-10-27 09:34:00,150.25,150.262,150.25,150.256,94199999.0
2006-10-27 09:35:00,150.252,150.258,150.245,150.245,114000000.0
2006-10-27 09:36:00,150.247,150.247,150.24,150.245,100399999.0
2006-10-27 09:37:00,150.241,150.252,150.241,150.243,60199999.0
2006-10-27 09:38:00,150.236,150.236,150.222,150.229,68300000.0
2006-10-27 09:39:00,150.228,150.245,150.228,150.245,55200000.0
2006-10-27 09:40:00,150.248,150.263,150.248,150.256,81199998.0
2006-10-27 09:41:00,150.26,150.265,150.257,150.257,72599999.0
2006-10-27 09:42:00,150.253,150.273,150.251,150.273,139000002.0
2006-10-27 09:43:00,150.264,150.279,150.259,150.259,114700000.0
2006-10-27 09:44:00,150.256,150.269,150.256,150.263,68100000.0
2006-10-27 09:45:00,150.27,150.275,150.259,150.259,57199999.0
2006-10-27 09:46:00,150.27,150.284,150.27,150.273,39300000.0
2006-10-27 09:47:00,150.27,150.272,150.26,150.263,124099999.0
2006-10-27 09:48:00,150.262,150.271,150.256,150.263,104699999.0
2006-10-27 09:49:00,150.268,150.268,150.24,150.24,152299999.0
2006-10-27 09:50:00,150.235,150.25,150.235,150.248,71100001.0
2006-10-27 09:51:00,150.259,150.259,150.232,150.24,115200001.0
2006-10-27 09:52:00,150.245,150.268,150.245,150.255,106700002.0
2006-10-27 09:53:00,150.262,150.267,150.262,150.267,42800000.0
2006-10-27 09:54:00,150.273,150.279,150.269,150.269,82500001.0
2006-10-27 09:55:00,150.279,150.316,150.279,150.316,57499999.0
2006-10-27 09:56:00,150.317,150.325,150.316,150.322,147000001.0
2006-10-27 09:57:00,150.311,150.315,150.306,150.308,24800000.0
2006-10-27 09:58:00,150.306,150.306,150.302,150.302,19200000.0
2006-10-27 09:59:00,150.284,150.29,150.279,150.289,68700000.0
2006-10-27 10:00:00,150.273,150.3,150.273,150.3,78899999.0
2006-10-27 10:01:00,150.294,150.325,150.294,150.315,51900000.0
2006-10-27 10:02:00,150.307,150.313,150.3,150.313,40300000.0
2006-10-27 10:03:00,150.315,150.324,150.314,150.319,140500002.0
2006-10-27 10:04:00,150.321,150.321,150.314,150.314,8800000.0
2006-10-27 10:05:00,150.302,150.302,150.281,150.291,103999999.0
2006-10-27 10:06:00,150.29,150.3,150.288,150.297,96299998.0
2006-10-27 10:07:00,150.305,150.323,150.303,150.316,103100001.0
2006-10-27 10:08:00,150.322,150.322,150.307,150.307,25400000.0
2006-10-27 10:09:00,150.3,150.3,150.273,150.28,91100000.0
2006-10-27 10:10:00,150.288,150.288,150.278,150.278,78900000.0
2006-10-27 10:11:00,150.271,150.297,150.261,150.274,106899998.0
2006-10-27 10:12:00,150.271,150.293,150.262,150.293,90200000.0
2006-10-27 10:13:00,150.305,150.339,150.305,150.335,86900001.0
2006-10-27 10:14:00,150.31,150.311,150.3,150.302,95899999.0
2006-10-27 10:15:00,150.299,150.308,150.295,150.295,132299998.0
2006-10-27 10:16:00,150.3,150.315,150.292,150.299,131399999.0
2006-10-27 10:17:00,150.295,150.308,150.295,150.3,179800002.0
2006-10-27 10:18:00,150.302,150.31,150.298,150.298,48300000.0
2006-10-27 10:19:00,150.293,150.319,150.293,150.312,146500000.0
2006-10-27 10:20:00,150.31,150.331,150.31,150.327,198299999.0
2006-10-27 10:21:00,150.323,150.323,150.307,150.31,74399999.0
2006-10-27 10:22:00,150.305,150.305,150.278,150.295,163100000.0
2006-10-27 10:23:00,150.288,150.29,150.268,150.275,139200003.0
2006-10-27 10:24:00,150.277,150.277,150.258,150.258,76400001.0
2006-10-27 10:25:00,150.257,150.267,150.254,150.258,112599999.0
2006-10-27 10:26:00,150.258,150.258,150.249,150.249,167199996.0
2006-10-27 10:27:00,150.254,150.274,150.254,150.274,57199999.0
2006-10-27 10:28:00,150.258,150.274,150.258,150.265,76300002.0
2006-10-27 10:29:00,150.278,150.292,150.275,150.292,27700000.0
2006-10-27 10:30:00,150.3,150.316,150.296,150.316,76700001.0
2006-10-27 10:31:00,150.315,150.335,150.301,150.312,65900000.0
2006-10-27 10:32:00,150.32,150.344,150.32,150.335,55700000.0
2006-10-27 10:33:00,150.331,150.34,150.329,150.329,123099998.0
2006-10-27 10:34:00,150.315,150.315,150.305,150.309,87099999.0
2006-10-27 10:35:00,150.317,150.327,150.316,150.327,91300001.0
2006-10-27 10:36:00,150.333,150.346,150.333,150.338,97499998.0
2006-10-27 10:37:00,150.33,150.333,150.32,150.32,77300002.0
2006-10-27 10:38:00,150.329,150.354,150.329,150.34,95700003.0
2006-10-27 10:39:00,150.34,150.344,150.328,150.344,64099999.0
2006-10-27 10:40:00,150.338,150.338,150.306,150.309,52500000.0
2006-10-27 10:41:00,150.317,150.329,150.317,150.326,120199999.0
2006-10-27 10:42:00,150.321,150.328,150.305,150.305,57799999.0
2006-10-27 10:43:00,150.31,150.316,150.299,150.299,151100001.0
2006-10-27 10:44:00,150.313,150.325,150.309,150.325,80799999.0
2006-10-27 10:45:00,150.328,150.331,150.327,150.327,89299998.0
2006-10-27 10:46:00,150.329,150.349,150.323,150.344,95700000.0
2006-10-27 10:47:00,150.33,150.33,150.315,150.315,38300000.0
2006-10-27 10:48:00,150.301,150.301,150.294,150.294,99099998.0
2006-10-27 10:49:00,150.289,150.293,150.275,150.282,77099999.0
2006-10-27 10:50:00,150.281,150.301,150.281,150.295,128199999.0
2006-10-27 10:51:00,150.301,150.301,150.292,150.295,74300002.0
2006-10-27 10:52:00,150.29,150.299,150.28,150.28,54700000.0
2006-10-27 10:53:00,150.284,150.289,150.269,150.283,175099996.0
2006-10-27 10:54:00,150.285,150.285,150.268,150.283,194200001.0
2006-10-27 10:55:00,150.282,150.282,150.265,150.269,76700000.0
2006-10-27 10:56:00,150.279,150.29,150.272,150.287,49499999.0
2006-10-27 10:57:00,150.291,150.299,150.288,150.299,99800001.0
2006-10-27 10:58:00,150.296,150.297,150.29,150.29,47899998.0
2006-10-27 10:59:00,150.283,150.283,150.275,150.283,82600000.0
2006-10-27 11:00:00,150.289,150.289,150.27,150.276,46700000.0
2006-10-27 11:01:00,150.275,150.288,150.273,150.285,106200000.0
2006-10-27 11:02:00,150.274,150.282,150.274,150.276,77500001.0
2006-10-27 11:03:00,150.278,150.283,150.276,150.283,58500000.0
2006-10-27 11:04:00,150.285,150.29,150.277,150.277,48700000.0
2006-10-27 11:05:00,150.284,150.284,150.273,150.279,85300001.0
2006-10-27 11:06:00,150.28,150.28,150.274,150.275,52000000.0
2006-10-27 11:07:00,150.271,150.273,150.258,150.27,128700000.0
2006-10-27 11:08:00,150.279,150.291,150.27,150.285,98399999.0
2006-10-27 11:09:00,150.299,150.317,150.296,150.317,73500001.0
2006-10-27 11:10:00,150.321,150.334,150.321,150.329,60300001.0
2006-10-27 11:11:00,150.326,150.326,150.313,150.313,147599998.0
2006-10-27 11:12:00,150.312,150.335,150.311,150.322,101699997.0
2006-10-27 11:13:00,150.319,150.322,150.312,150.315,102200000.0
2006-10-27 11:14:00,150.307,150.313,150.287,150.292,134500001.0
2006-10-27 11:15:00,150.272,150.278,150.261,150.275,165200001.0
2006-10-27 11:16:00,150.254,150.254,150.237,150.249,122100000.0
2006-10-27 11:17:00,150.252,150.255,150.235,150.255,157299999.0
2006-10-27 11:18:00,150.255,150.255,150.23,150.236,44100001.0
2006-10-27 11:19:00,150.235,150.237,150.22,150.237,140600004.0
2006-10-27 11:20:00,150.231,150.232,150.218,150.218,104499998.0
2006-10-27 11:21:00,150.217,150.221,150.212,150.212,76700000.0
2006-10-27 11:22:00,150.208,150.212,150.199,150.211,84300001.0
2006-10-27 11:23:00,150.211,150.232,150.211,150.223,98899999.0
2006-10-27 11:24:00,150.23,150.235,150.228,150.228,57500000.0
2006-10-27 11:25:00,150.227,150.247,150.224,150.235,49700000.0
2006-10-27 11:26:00,150.232,150.24,150.232,150.239,21900000.0
2006-10-27 11:27:00,150.237,150.243,150.227,150.227,119099999.0
2006-10-27 11:28:00,150.232,150.241,150.227,150.231,148600002.0
2006-10-27 11:29:00,150.242,150.242,150.228,150.235,126300002.0
2006-10-27 11:30:00,150.241,150.252,150.231,150.236,97400000.0
2006-10-27 11:31:00,150.235,150.252,150.231,150.242,188199997.0
2006-10-27 11:32:00,150.25,150.274,150.25,150.274,25300000.0
2006-10-27 11:33:00,150.28,150.281,150.273,150.277,65600000.0
2006-10-27 11:34:00,150.283,150.287,150.268,150.268,96700000.0
2006-10-27 11:35:00,150.268,150.296,150.268,150.277,161300000.0
2006-10-27 11:36:00,150.296,150.303,150.286,150.292,121499998.0
2006-10-27 11:37:00,150.295,150.296,150.28,150.29,185800000.0
2006-10-27 11:38:00,150.302,150.334,150.302,150.329,129600000.0
2006-10-27 11:39:00,150.325,150.325,150.295,150.305,138399999.0
2006-10-27 11:40:00,150.296,150.296,150.288,150.293,70400001.0
2006-10-27 11:41:00,150.295,150.307,150.293,150.302,121899999.0
2006-10-27 11:42:00,150.299,150.304,150.298,150.3,76000000.0
2006-10-27 11:43:00,150.299,150.299,150.263,150.27,66300000.0
2006-10-27 11:44:00,150.274,150.274,150.258,150.261,90199999.0
2006-10-27 11:45:00,150.264,150.274,150.257,150.263,67600000.0
2006-10-27 11:46:00,150.255,150.26,150.255,150.255,87600000.0
2006-10-27 11:47:00,150.256,150.271,150.256,150.257,112800003.0
2006-10-27 11:48:00,150.265,150.29,150.265,150.287,197000001.0
2006-10-27 11:49:00,150.28,150.289,150.258,150.26,181599997.0
2006-10-27 11:50:00,150.238,150.248,150.238,150.243,86500000.0
2006-10-27 11:51:00,150.241,150.244,150.223,150.223,133000003.0
2006-10-27 11:52:00,150.216,150.239,150.216,150.234,74300000.0
2006-10-27 11:53:00,150.234,150.234,150.225,150.234,85899999.0
2006-10-27 11:54:00,150.232,150.232,150.222,150.228,73799999.0
2006-10-27 11:55:00,150.233,150.233,150.218,150.22,150499998.0
2006-10-27 11:56:00,150.22,150.22,150.202,150.207,80000000.0
2006-10-27 11:57:00,150.211,150.218,150.21,150.218,53500000.0
2006-10-27 11:58:00,150.216,150.216,150.207,150.216,69599999.0
2006-10-27 11:59:00,150.221,150.235,150.221,150.233,94300000.0
2006-10-27 12:00:00,150.231,150.237,150.231,150.231,163500002.0
2006-10-27 12:01:00,150.242,150.243,150.234,150.237,70000000.0
2006-10-27 12:02:00,150.237,150.243,150.226,150.23,90900000.0
2006-10-27 12:03:00,150.237,150.243,150.231,150.243,112400000.0
2006-10-27 12:04:00,150.248,150.248,150.235,150.247,94500000.0
2006-10-27 12:05:00,150.245,150.248,150.238,150.242,88399999.0
2006-10-27 12:06:00,150.238,150.241,150.231,150.24,52399999.0
2006-10-27 12:07:00,150.235,150.245,150.23,150.233,105800001.0
2006-10-27 12:08:00,150.241,150.241,150.226,150.226,87600001.0
2006-10-27 12:09:00,150.228,150.234,150.228,150.23,15100000.0
2006-10-27 12:10:00,150.241,150.244,150.238,150.24,66100000.0
2006-10-27 12:11:00,150.238,150.24,150.231,150.237,41100000.0
2006-10-27 12:12:00,150.234,150.24,150.227,150.24,119500000.0
2006-10-27 12:13:00,150.234,150.243,150.233,150.241,81499998.0
2006-10-27 12:14:00,150.246,150.257,150.239,150.257,147000004.0
2006-10-27 12:15:00,150.254,150.264,150.252,150.258,164700001.0
2006-10-27 12:16:00,150.258,150.262,150.252,150.26,66700000.0
2006-10-27 12:17:00,150.261,150.267,150.26,150.267,29400000.0
2006-10-27 12:18:00,150.258,150.258,150.253,150.254,83899999.0
2006-10-27 12:19:00,150.252,150.273,150.252,150.272,116900000.0
2006-10-27 12:20:00,150.268,150.278,150.268,150.272,116699999.0
2006-10-27 12:21:00,150.282,150.308,150.282,150.308,26500000.0
2006-10-27 12:22:00,150.315,150.315,150.297,150.297,48800001.0
2006-10-27 12:23:00,150.295,150.295,150.285,150.292,159600001.0
2006-10-27 12:24:00,150.298,150.301,150.292,150.301,101400001.0
2006-10-27 12:25:00,150.301,150.301,150.286,150.289,76200002.0
2006-10-27 12:26:00,150.276,150.276,150.26,150.267,55199999.0
2006-10-27 12:27:00,150.264,150.264,150.253,150.253,75600000.0
2006-10-27 12:28:00,150.247,150.257,150.247,150.255,46100001.0
2006-10-27 12:29:00,150.255,150.259,150.245,150.245,104899999.0
2006-10-27 12:30:00,150.245,150.255,150.245,150.255,161400005.0
2006-10-27 12:31:00,150.255,150.259,150.248,150.252,47900000.0
2006-10-27 12:32:00,150.255,150.255,150.243,150.243,105799999.0
2006-10-27 12:33:00,150.25,150.255,150.248,150.255,49899999.0
2006-10-27 12:34:00,150.252,150.266,150.252,150.261,63699999.0
2006-10-27 12:35:00,150.257,150.265,150.254,150.263,102000001.0
2006-10-27 12:36:00,150.267,150.269,150.258,150.266,82799999.0
2006-10-27 12:37:00,150.267,150.271,150.265,150.27,53800001.0
2006-10-27 12:38:00,150.272,150.283,150.267,150.267,76400000.0
2006-10-27 12:39:00,150.273,150.277,150.264,150.273,96500000.0
2006-10-27 12:40:00,150.281,150.281,150.267,150.274,44000000.0
2006-10-27 12:41:00,150.257,150.274,150.256,150.27,127299997.0
2006-10-27 12:42:00,150.265,150.265,150.249,150.249,62899999.0
2006-10-27 12:43:00,150.255,150.276,150.251,150.276,113599999.0
2006-10-27 12:44:00,150.273,150.278,150.266,150.277,61800000.0
2006-10-27 12:45:00,150.297,150.303,150.291,150.293,104600000.0
2006-10-27 12:46:00,150.307,150.311,150.265,150.269,131700000.0
2006-10-27 12:47:00,150.267,150.276,150.263,150.263,71800000.0
2006-10-27 12:48:00,150.27,150.27,150.25,150.263,137500002.0
2006-10-27 12:49:00,150.265,150.281,150.265,150.273,137899999.0
2006-10-27 12:50:00,150.268,150.281,150.256,150.281,70100000.0
2006-10-27 12:51:00,150.29,150.29,150.275,150.275,43900001.0
2006-10-27 12:52:00,150.268,150.268,150.257,150.257,72600001.0
2006-10-27 12:53:00,150.263,150.263,150.241,150.241,120999999.0
2006-10-27 12:54:00,150.235,150.256,150.235,150.249,151700002.0
2006-10-27 12:55:00,150.253,150.256,150.246,150.25,154500001.0
2006-10-27 12:56:00,150.252,150.26,150.252,150.258,140800001.0
2006-10-27 12:57:00,150.263,150.279,150.263,150.275,77300001.0
2006-10-27 12:58:00,150.273,150.284,150.273,150.282,104299998.0
2006-10-27 12:59:00,150.278,150.278,150.269,150.269,64000000.0
2006-10-27 13:00:00,150.275,150.288,150.264,150.287,53100001.0
2006-10-27 13:01:00,150.281,150.293,150.279,150.293,59800000.0
2006-10-27 13:02:00,150.287,150.3,150.287,150.289,63499999.0
2006-10-27 13:03:00,150.289,150.3,150.287,150.293,92199997.0
2006-10-27 13:04:00,150.299,150.303,150.297,150.302,40200000.0
2006-10-27 13:05:00,150.29,150.302,150.29,150.295,37400001.0
2006-10-27 13:06:00,150.284,150.297,150.274,150.29,96700000.0
2006-10-27 13:07:00,150.299,150.318,150.299,150.316,72000000.0
2006-10-27 13:08:00,150.314,150.335,150.309,150.335,102400001.0
2006-10-27 13:09:00,150.344,150.354,150.338,150.338,28800000.0
2006-10-27 13:10:00,150.324,150.338,150.324,150.338,48300001.0
2006-10-27 13:11:00,150.337,150.338,150.325,150.335,113900001.0
2006-10-27 13:12:00,150.343,150.347,150.334,150.337,122000001.0
2006-10-27 13:13:00,150.335,150.341,150.324,150.329,113899999.0
2006-10-27 13:14:00,150.326,150.337,150.326,150.337,124599998.0
2006-10-27 13:15:00,150.338,150.343,150.329,150.343,154699999.0
2006-10-27 13:16:00,150.344,150.347,150.332,150.344,82100001.0
2006-10-27 13:17:00,150.334,150.334,150.315,150.329,91000001.0
2006-10-27 13:18:00,150.326,150.334,150.316,150.334,77400002.0
2006-10-27 13:19:00,150.337,150.342,150.335,150.339,23200000.0
2006-10-27 13:20:00,150.337,150.337,150.31,150.31,38400000.0
2006-10-27 13:21:00,150.294,150.302,150.288,150.297,66299999.0
2006-10-27 13:22:00,150.295,150.295,150.281,150.29,129000004.0
2006-10-27 13:23:00,150.278,150.295,150.278,150.295,64599999.0
2006-10-27 13:24:00,150.3,150.305,150.295,150.305,141300004.0
2006-10-27 13:25:00,150.3,150.305,150.295,150.3,109600000.0
2006-10-27 13:26:00,150.299,150.301,150.292,150.298,82399999.0
2006-10-27 13:27:00,150.294,150.294,150.291,150.291,107199999.0
2006-10-27 13:28:00,150.28,150.295,150.28,150.295,56000000.0
2006-10-27 13:29:00,150.293,150.295,150.276,150.276,45100000.0
2006-10-27 13:30:00,150.269,150.288,150.265,150.288,62200001.0
2006-10-27 13:31:00,150.29,150.303,150.288,150.303,87300000.0
2006-10-27 13:32:00,150.291,150.309,150.291,150.301,88500001.0
2006-10-27 13:33:00,150.309,150.309,150.289,150.298,141400002.0
2006-10-27 13:34:00,150.295,150.305,150.295,150.305,159799999.0
2006-10-27 13:35:00,150.297,150.313,150.297,150.307,77599999.0
2006-10-27 13:36:00,150.313,150.338,150.313,150.338,76800001.0
2006-10-27 13:37:00,150.34,150.345,150.338,150.339,124299997.0
2006-10-27 13:38:00,150.353,150.358,150.35,150.352,108699999.0
2006-10-27 13:39:00,150.337,150.337,150.308,150.308,105900001.0
2006-10-27 13:40:00,150.306,150.325,150.306,150.322,39200000.0
2006-10-27 13:41:00,150.325,150.325,150.311,150.318,76700000.0
2006-10-27 13:42:00,150.319,150.319,150.315,150.318,124400000.0
2006-10-27 13:43:00,150.312,150.312,150.296,150.298,129700000.0
2006-10-27 13:44:00,150.303,150.312,150.292,150.292,99400001.0
2006-10-27 13:45:00,150.28,150.28,150.265,150.265,18100000.0
2006-10-27 13:46:00,150.272,150.274,150.258,150.26,29900000.0
2006-10-27 13:47:00,150.267,150.285,150.267,150.285,64499999.0
2006-10-27 13:48:00,150.277,150.277,150.26,150.268,106399999.0
2006-10-27 13:49:00,150.253,150.253,150.235,150.235,47300001.0
2006-10-27 13:50:00,150.241,150.246,150.224,150.246,157800004.0
2006-10-27 13:51:00,150.25,150.269,150.246,150.269,72699999.0
2006-10-27 13:52:00,150.265,150.265,150.25,150.25,63800001.0
2006-10-27 13:53:00,150.257,150.269,150.257,150.263,43300000.0
2006-10-27 13:54:00,150.266,150.269,150.258,150.265,44600000.0
2006-10-27 13:55:00,150.261,150.263,150.242,150.242,76000000.0
2006-10-27 13:56:00,150.235,150.246,150.221,150.221,45900001.0
2006-10-27 13:57:00,150.215,150.22,150.215,150.215,41600000.0
2006-10-27 13:58:00,150.224,150.235,150.22,150.229,84200002.0
2006-10-27 13:59:00,150.244,150.255,150.243,150.244,84000000.0
2006-10-27 14:00:00,150.256,150.281,150.256,150.26,120000000.0
2006-10-27 14:01:00,150.275,150.275,150.262,150.27,155500000.0
2006-10-27 14:02:00,150.263,150.271,150.261,150.261,120500000.0
2006-10-27 14:03:00,150.27,150.277,150.263,150.263,112200002.0
2006-10-27 14:04:00,150.265,150.266,150.249,150.255,67200001.0
2006-10-27 14:05:00,150.251,150.253,150.242,150.253,54000000.0
2006-10-27 14:06:00,150.252,150.258,150.25,150.255,95600000.0
2006-10-27 14:07:00,150.251,150.266,150.249,150.249,70600000.0
2006-10-27 14:08:00,150.247,150.254,150.237,150.243,140900002.0
2006-10-27 14:09:00,150.241,150.254,150.241,150.242,75299997.0
2006-10-27 14:10:00,150.242,150.251,150.237,150.237,40500000.0
2006-10-27 14:11:00,150.248,150.248,150.238,150.245,129700002.0
2006-10-27 14:12:00,150.259,150.259,150.246,150.249,107600000.0
2006-10-27 14:13:00,150.243,150.256,150.236,150.241,141200001.0
2006-10-27 14:14:00,150.237,150.238,150.227,150.238,60400000.0
2006-10-27 14:15:00,150.243,150.268,150.243,150.268,110399998.0
2006-10-27 14:16:00,150.265,150.265,150.255,150.255,13800000.0
2006-10-27 14:17:00,150.254,150.264,150.251,150.258,95499998.0
2006-10-27 14:18:00,150.245,150.263,150.245,150.26,169499997.0
2006-10-27 14:19:00,150.255,150.257,150.249,150.249,64700000.0
2006-10-27 14:20:00,150.254,150.269,150.254,150.265,62799999.0
2006-10-27 14:21:00,150.257,150.27,150.248,150.248,72600000.0
2006-10-27 14:22:00,150.259,150.259,150.242,150.245,105100001.0
2006-10-27 14:23:00,150.261,150.261,150.245,150.245,72900000.0
2006-10-27 14:24:00,150.256,150.262,150.246,150.26,74299999.0
2006-10-27 14:25:00,150.256,150.264,150.256,150.262,72200001.0
2006-10-27 14:26:00,150.259,150.287,150.255,150.281,204299999.0
2006-10-27 14:27:00,150.284,150.284,150.271,150.272,217600002.0
2006-10-27 14:28:00,150.27,150.273,150.254,150.263,161999998.0
2006-10-27 14:29:00,150.276,150.295,150.267,150.267,107099997.0
2006-10-27 14:30:00,150.266,150.32,150.257,150.313,193000003.0
2006-10-27 14:31:00,150.336,150.349,150.319,150.339,124199999.0
2006-10-27 14:32:00,150.356,150.394,150.356,150.389,99700001.0
2006-10-27 14:33:00,150.378,150.388,150.364,150.378,89100001.0
2006-10-27 14:34:00,150.367,150.385,150.347,150.347,40500000.0
2006-10-27 14:35:00,150.348,150.384,150.348,150.36,154899999.0
2006-10-27 14:36:00,150.351,150.351,150.295,150.303,137599999.0
2006-10-27 14:37:00,150.294,150.341,150.294,150.341,89400000.0
2006-10-27 14:38:00,150.346,150.355,150.329,150.329,104700001.0
2006-10-27 14:39:00,150.316,150.316,150.295,150.303,120100001.0
2006-10-27 14:40:00,150.292,150.292,150.274,150.276,64200000.0
2006-10-27 14:41:00,150.27,150.277,150.262,150.268,76100000.0
2006-10-27 14:42:00,150.257,150.272,150.246,150.246,102300002.0
2006-10-27 14:43:00,150.245,150.248,150.204,150.204,131300000.0
2006-10-27 14:44:00,150.202,150.202,150.155,150.155,118300000.0
2006-10-27 14:45:00,150.137,150.2,150.132,150.2,87899999.0
2006-10-27 14:46:00,150.209,150.21,150.181,150.181,119000002.0
2006-10-27 14:47:00,150.176,150.184,150.167,150.174,149400004.0
2006-10-27 14:48:00,150.178,150.195,150.172,150.182,78099999.0
2006-10-27 14:49:00,150.177,150.18,150.166,150.166,70799998.0
2006-10-27 14:50:00,150.168,150.169,150.155,150.158,75199999.0
2006-10-27 14:51:00,150.15,150.162,150.146,150.162,55599999.0
2006-10-27 14:52:00,150.155,150.165,150.145,150.145,62200000.0
2006-10-27 14:53:00,150.138,150.149,150.118,150.123,116199997.0
2006-10-27 14:54:00,150.122,150.124,150.097,150.097,35700000.0
2006-10-27 14:55:00,150.077,150.085,150.03,150.061,112700000.0
2006-10-27 14:56:00,150.049,150.049,149.92,149.92,188400000.0
2006-10-27 14:57:00,149.921,149.921,149.867,149.887,124100002.0
2006-10-27 14:58:00,149.885,149.896,149.874,149.876,101299999.0
2006-10-27 14:59:00,149.892,149.906,149.892,149.905,112299999.0
2006-10-27 15:00:00,149.91,149.914,149.895,149.896,112899999.0
2006-10-27 15:01:00,149.922,149.922,149.906,149.921,125199999.0
2006-10-27 15:02:00,149.884,149.884,149.8,149.8,62999998.0
2006-10-27 15:03:00,149.809,149.811,149.785,149.786,159400000.0
2006-10-27 15:04:00,149.778,149.801,149.776,149.797,201300002.0
2006-10-27 15:05:00,149.785,149.785,149.721,149.721,146999998.0
2006-10-27 15:06:00,149.732,149.751,149.723,149.734,58600001.0
2006-10-27 15:07:00,149.745,149.766,149.729,149.743,183099998.0
2006-10-27 15:08:00,149.737,149.796,149.737,149.796,88499998.0
2006-10-27 15:09:00,149.799,149.817,149.799,149.808,98400000.0
2006-10-27 15:10:00,149.812,149.812,149.755,149.758,123700000.0
2006-10-27 15:11:00,149.741,149.741,149.706,149.707,129899997.0
2006-10-27 15:12:00,149.727,149.755,149.724,149.754,86199999.0
2006-10-27 15:13:00,149.77,149.816,149.77,149.814,113600001.0
2006-10-27 15:14:00,149.826,149.837,149.82,149.83,82300000.0
2006-10-27 15:15:00,149.823,149.848,149.812,149.812,51900000.0
2006-10-27 15:16:00,149.805,149.819,149.803,149.809,100700002.0
2006-10-27 15:17:00,149.806,149.83,149.797,149.83,35300000.0
2006-10-27 15:18:00,149.833,149.838,149.809,149.816,34100000.0
2006-10-27 15:19:00,149.814,149.819,149.807,149.81,89500000.0
2006-10-27 15:20:00,149.807,149.813,149.792,149.804,123100000.0
2006-10-27 15:21:00,149.794,149.807,149.788,149.8,189199999.0
2006-10-27 15:22:00,149.807,149.82,149.801,149.817,143499998.0
2006-10-27 15:23:00,149.806,149.818,149.791,149.792,124600000.0
2006-10-27 15:24:00,149.802,149.803,149.789,149.791,128200001.0
2006-10-27 15:25:00,149.778,149.778,149.754,149.764,25000000.0
2006-10-27 15:26:00,149.773,149.773,149.755,149.755,83400000.0
2006-10-27 15:27:00,149.76,149.773,149.754,149.763,61800000.0
2006-10-27 15:28:00,149.789,149.795,149.772,149.791,100900001.0
2006-10-27 15:29:00,149.796,149.796,149.733,149.733,183600001.0
2006-10-27 15:30:00,149.736,149.749,149.726,149.726,74700000.0
2006-10-27 15:31:00,149.672,149.672,149.597,149.597,53800001.0
2006-10-27 15:32:00,149.586,149.59,149.456,149.456,118899997.0
2006-10-27 15:33:00,149.438,149.438,149.372,149.431,88800001.0
2006-10-27 15:34:00,149.447,149.485,149.447,149.484,117599997.0
2006-10-27 15:35:00,149.48,149.48,149.443,149.468,57700000.0
2006-10-27 15:36:00,149.465,149.465,149.418,149.418,167299995.0
2006-10-27 15:37:00,149.413,149.413,149.396,149.4,60600000.0
2006-10-27 15:38:00,149.401,149.438,149.401,149.438,25600000.0
2006-10-27 15:39:00,149.456,149.504,149.456,149.504,50100000.0
2006-10-27 15:40:00,149.517,149.524,149.504,149.523,106299999.0
2006-10-27 15:41:00,149.526,149.538,149.512,149.512,119100002.0
2006-10-27 15:42:00,149.524,149.547,149.524,149.545,64700000.0
2006-10-27 15:43:00,149.541,149.567,149.529,149.563,107400002.0
2006-10-27 15:44:00,149.561,149.585,149.553,149.575,86399999.0
2006-10-27 15:45:00,149.569,149.569,149.551,149.554,40200000.0
2006-10-27 15:46:00,149.535,149.553,149.535,149.553,60299998.0
2006-10-27 15:47:00,149.558,149.558,149.511,149.511,129500002.0
2006-10-27 15:48:00,149.485,149.485,149.425,149.428,86700000.0
2006-10-27 15:49:00,149.431,149.471,149.423,149.471,105700000.0
2006-10-27 15:50:00,149.478,149.487,149.466,149.471,45600000.0
2006-10-27 15:51:00,149.488,149.488,149.472,149.481,131899999.0
2006-10-27 15:52:00,149.489,149.493,149.467,149.467,29499999.0
2006-10-27 15:53:00,149.456,149.466,149.456,149.458,86100001.0
2006-10-27 15:54:00,149.469,149.479,149.466,149.476,126899999.0
2006-10-27 15:55:00,149.471,149.482,149.471,149.474,89800000.0
2006-10-27 15:56:00,149.481,149.489,149.477,149.481,45600000.0
2006-10-27 15:57:00,149.48,149.48,149.453,149.454,40800000.0
2006-10-27 15:58:00,149.45,149.475,149.45,149.475,66299999.0
2006-10-27 15:59:00,149.463,149.497,149.453,149.496,91100000.0
2006-10-27 16:00:00,149.507,149.516,149.442,149.442,103299999.0
2006-10-27 16:01:00,149.433,149.45,149.43,149.437,75200000.0
2006-10-27 16:02:00,149.443,149.443,149.423,149.423,149299997.0
2006-10-27 16:03:00,149.438,149.438,149.389,149.389,27200000.0
2006-10-27 16:04:00,149.386,149.424,149.386,149.424,90099999.0
2006-10-27 16:05:00,149.423,149.438,149.412,149.428,134500000.0
2006-10-27 16:06:00,149.43,149.44,149.418,149.427,60499999.0
2006-10-27 16:07:00,149.457,149.468,149.446,149.446,59599999.0
2006-10-27 16:08:00,149.435,149.458,149.435,149.457,160400001.0
2006-10-27 16:09:00,149.45,149.456,149.433,149.456,93899999.0
2006-10-27 16:10:00,149.454,149.454,149.434,149.45,72400000.0
2006-10-27 16:11:00,149.446,149.459,149.443,149.459,84999999.0
2006-10-27 16:12:00,149.438,149.438,149.404,149.404,102700002.0
2006-10-27 16:13:00,149.423,149.44,149.423,149.44,98700000.0
2006-10-27 16:14:00,149.461,149.489,149.453,149.488,159099999.0
2006-10-27 16:15:00,149.5,149.501,149.478,149.478,43500000.0
2006-10-27 16:16:00,149.472,149.481,149.467,149.467,37200000.0
2006-10-27 16:17:00,149.48,149.512,149.472,149.504,134599997.0
2006-10-27 16:18:00,149.511,149.511,149.477,149.488,142999999.0
2006-10-27 16:19:00,149.482,149.484,149.471,149.479,67200000.0
2006-10-27 16:20:00,149.487,149.501,149.479,149.49,178899998.0
2006-10-27 16:21:00,149.5,149.509,149.5,149.509,101900001.0
2006-10-27 16:22:00,149.506,149.52,149.505,149.517,72800000.0
2006-10-27 16:23:00,149.522,149.54,149.515,149.54,74300002.0
2006-10-27 16:24:00,149.557,149.557,149.535,149.543,78700000.0
2006-10-27 16:25:00,149.538,149.538,149.511,149.519,47199999.0
2006-10-27 16:26:00,149.512,149.52,149.506,149.506,42500000.0
2006-10-27 16:27:00,149.511,149.526,149.511,149.524,52000000.0
2006-10-27 16:28:00,149.526,149.555,149.526,149.555,82800001.0
2006-10-27 16:29:00,149.553,149.563,149.546,149.563,119799999.0
2006-10-27 16:30:00,149.567,149.567,149.554,149.565,108700001.0
2006-10-27 16:31:00,149.557,149.567,149.557,149.56,142999998.0
2006-10-27 16:32:00,149.56,149.57,149.556,149.557,87599998.0
2006-10-27 16:33:00,149.564,149.575,149.56,149.57,55400000.0
2006-10-27 16:34:00,149.57,149.573,149.551,149.56,120600001.0
2006-10-27 16:35:00,149.564,149.575,149.564,149.567,83999998.0
2006-10-27 16:36:00,149.558,149.576,149.558,149.573,114700001.0
2006-10-27 16:37:00,149.576,149.604,149.576,149.604,119399998.0
2006-10-27 16:38:00,149.602,149.627,149.598,149.627,22000000.0
2006-10-27 16:39:00,149.626,149.637,149.616,149.636,81899998.0
2006-10-27 16:40:00,149.625,149.625,149.613,149.618,114699999.0
2006-10-27 16:41:00,149.629,149.637,149.625,149.63,146199998.0
2006-10-27 16:42:00,149.645,149.645,149.632,149.641,194600002.0
2006-10-27 16:43:00,149.66,149.67,149.648,149.648,38000000.0
2006-10-27 16:44:00,149.645,149.651,149.62,149.635,124700001.0
2006-10-27 16:45:00,149.656,149.678,149.656,149.678,85599999.0
2006-10-27 16:46:00,149.676,149.682,149.67,149.67,115000000.0
2006-10-27 16:47:00,149.677,149.695,149.677,149.695,64700001.0
2006-10-27 16:48:00,149.694,149.703,149.685,149.696,65300000.0
2006-10-27 16:49:00,149.707,149.714,149.701,149.703,55700000.0
2006-10-27 16:50:00,149.703,149.705,149.695,149.702,78400000.0
2006-10-27 16:51:00,149.701,149.709,149.695,149.708,97399998.0
2006-10-27 16:52:00,149.711,149.717,149.671,149.671,77300000.0
2006-10-27 16:53:00,149.668,149.672,149.66,149.667,53900000.0
2006-10-27 16:54:00,149.665,149.665,149.653,149.659,35900000.0
2006-10-27 16:55:00,149.657,149.692,149.656,149.692,83100002.0
2006-10-27 16:56:00,149.709,149.709,149.661,149.661,94499998.0
2006-10-27 16:57:00,149.655,149.664,149.653,149.653,81899999.0
2006-10-27 16:58:00,149.653,149.672,149.645,149.656,51800000.0
2006-10-27 16:59:00,149.657,149.657,149.614,149.615,49600000.0
2006-10-27 17:00:00,149.616,149.616,149.572,149.599,84100001.0
2006-10-27 17:01:00,149.596,149.606,149.585,149.606,97200001.0
2006-10-27 17:02:00,149.603,149.605,149.589,149.589,111699997.0
2006-10-27 17:03:00,149.602,149.613,149.588,149.6,131500000.0
2006-10-27 17:04:00,149.6,149.626,149.6,149.624,111800000.0
2006-10-27 17:05:00,149.617,149.617,149.607,149.607,108499999.0
2006-10-27 17:06:00,149.601,149.603,149.596,149.603,45400000.0
2006-10-27 17:07:00,149.598,149.599,149.584,149.584,208599998.0
2006-10-27 17:08:00,149.581,149.592,149.581,149.588,106100001.0
2006-10-27 17:09:00,149.6,149.612,149.589,149.589,90400001.0
2006-10-27 17:10:00,149.579,149.584,149.539,149.539,84900000.0
2006-10-27 17:11:00,149.546,149.556,149.546,149.548,93100001.0
2006-10-27 17:12:00,149.548,149.583,149.545,149.582,38900000.0
2006-10-27 17:13:00,149.59,149.617,149.59,149.602,59700000.0
2006-10-27 17:14:00,149.613,149.622,149.603,149.622,116500000.0
2006-10-27 17:15:00,149.618,149.631,149.618,149.622,113400000.0
2006-10-27 17:16:00,149.636,149.652,149.62,149.652,95000002.0
2006-10-27 17:17:00,149.652,149.652,149.634,149.651,64699999.0
2006-10-27 17:18:00,149.654,149.656,149.643,149.643,122900001.0
2006-10-27 17:19:00,149.644,149.648,149.636,149.642,103700000.0
2006-10-27 17:20:00,149.638,149.649,149.637,149.643,149200002.0
2006-10-27 17:21:00,149.644,149.67,149.644,149.67,88199998.0
2006-10-27 17:22:00,149.669,149.682,149.658,149.669,97199999.0
2006-10-27 17:23:00,149.656,149.663,149.653,149.653,163899998.0
2006-10-27 17:24:00,149.642,149.664,149.636,149.639,75800000.0
2006-10-27 17:25:00,149.623,149.623,149.573,149.585,39500000.0
2006-10-27 17:26:00,149.577,149.601,149.575,149.594,100600000.0
2006-10-27 17:27:00,149.587,149.602,149.587,149.602,52000000.0
2006-10-27 17:28:00,149.596,149.596,149.584,149.584,45600000.0
2006-10-27 17:29:00,149.581,149.581,149.55,149.557,133000000.0
2006-10-27 17:30:00,149.547,149.551,149.53,149.53,122699998.0
2006-10-27 17:31:00,149.531,149.541,149.529,149.53,98300001.0
2006-10-27 17:32:00,149.528,149.53,149.511,149.513,65700000.0
2006-10-27 17:33:00,149.499,149.504,149.493,149.501,79199998.0
2006-10-27 17:34:00,149.51,149.51,149.499,149.506,105199998.0
2006-10-27 17:35:00,149.511,149.527,149.496,149.518,111499998.0
2006-10-27 17:36:00,149.521,149.549,149.521,149.545,39200000.0
2006-10-27 17:37:00,149.552,149.557,149.551,149.551,78899998.0
2006-10-27 17:38:00,149.563,149.576,149.563,149.576,50400000.0
2006-10-27 17:39:00,149.572,149.587,149.572,149.58,76000001.0
2006-10-27 17:40:00,149.583,149.598,149.583,149.588,136200000.0
2006-10-27 17:41:00,149.583,149.587,149.565,149.566,155699997.0
2006-10-27 17:42:00,149.58,149.585,149.577,149.577,50399998.0
2006-10-27 17:43:00,149.588,149.589,149.577,149.588,129099998.0
2006-10-27 17:44:00,149.592,149.592,149.578,149.592,140300000.0
2006-10-27 17:45:00,149.6,149.603,149.594,149.6,92800001.0
2006-10-27 17:46:00,149.599,149.599,149.583,149.595,64499999.0
2006-10-27 17:47:00,149.586,149.597,149.575,149.575,117499999.0
2006-10-27 17:48:00,149.587,149.593,149.58,149.592,118699999.0
2006-10-27 17:49:00,149.599,149.61,149.594,149.6,119100001.0
2006-10-27 17:50:00,149.607,149.619,149.602,149.618,153799999.0
2006-10-27 17:51:00,149.62,149.623,149.601,149.615,64100000.0
2006-10-27 17:52:00,149.605,149.605,149.585,149.596,92200001.0
2006-10-27 17:53:00,149.588,149.597,149.585,149.597,52000000.0
2006-10-27 17:54:00,149.589,149.614,149.589,149.614,85900001.0
2006-10-27 17:55:00,149.613,149.625,149.61,149.625,51500001.0
2006-10-27 17:56:00,149.634,149.639,149.629,149.63,57600000.0
2006-10-27 17:57:00,149.628,149.628,149.615,149.621,47699999.0
2006-10-27 17:58:00,149.642,149.654,149.631,149.654,204099998.0
2006-10-27 17:59:00,149.645,149.649,149.633,149.649,158700000.0
2006-10-27 18:00:00,149.635,149.635,149.617,149.618,138000003.0
2006-10-27 18:01:00,149.612,149.637,149.609,149.627,1294500000.0
2006-10-27 18:02:00,149.61,149.63,149.61,149.63,1446299993.0
2006-10-27 18:03:00,149.62,149.63,149.58,149.58,1446299993.0
2006-10-27 18:04:00,149.58,149.601,149.575,149.59,1446299993.0
2006-10-27 18:05:00,149.59,149.6,149.577,149.595,1454799993.0
2006-10-27 18:06:00,149.594,149.602,149.578,149.602,980300001.0
2006-10-27 18:07:00,149.608,149.655,149.608,149.655,1737500003.0
2006-10-27 18:08:00,149.645,149.655,149.636,149.643,1873400002.0
2006-10-27 18:09:00,149.645,149.65,149.631,149.648,1455899992.0
2006-10-27 18:10:00,149.655,149.668,149.642,149.647,905399999.0
2006-10-27 18:11:00,149.654,149.666,149.65,149.659,628300001.0
2006-10-27 18:12:00,149.658,149.666,149.63,149.641,854700002.0
2006-10-27 18:13:00,149.645,149.653,149.626,149.637,1172899995.0
2006-10-27 18:14:00,149.642,149.655,149.641,149.653,1463999998.0
2006-10-27 18:15:00,149.661,149.691,149.661,149.684,1804199995.0
2006-10-27 18:16:00,149.678,149.682,149.658,149.666,1464800004.0
2006-10-27 18:17:00,149.668,149.673,149.66,149.67,782800008.0
2006-10-27 18:18:00,149.664,149.668,149.657,149.659,683199996.0
2006-10-27 18:19:00,149.658,149.666,149.647,149.647,698700002.0
2006-10-27 18:20:00,149.646,149.661,149.641,149.649,1687399996.0
2006-10-27 18:21:00,149.653,149.671,149.651,149.655,1150099999.0
2006-10-27 18:22:00,149.659,149.68,149.659,149.668,992000002.0
2006-10-27 18:23:00,149.67,149.689,149.663,149.689,1473799999.0
2006-10-27 18:24:00,149.683,149.688,149.671,149.672,1093500001.0
2006-10-27 18:25:00,149.672,149.672,149.647,149.647,1339899993.0
2006-10-27 18:26:00,149.657,149.66,149.642,149.654,1088799999.0
2006-10-27 18:27:00,149.651,149.661,149.647,149.647,599899994.0
2006-10-27 18:28:00,149.662,149.665,149.653,149.655,916899999.0
2006-10-27 18:29:00,149.656,149.675,149.655,149.67,785800001.0
2006-10-27 18:30:00,149.664,149.671,149.653,149.664,382399997.0
2006-10-27 18:31:00,149.667,149.681,149.657,149.674,830199999.0
2006-10-27 18:32:00,149.668,149.677,149.653,149.653,1502399996.0
2006-10-27 18:33:00,149.651,149.668,149.648,149.657,1434299997.0
2006-10-27 18:34:00,149.655,149.664,149.647,149.653,1137700006.0
2006-10-27 18:35:00,149.659,149.674,149.654,149.665,1204700005.0
2006-10-27 18:36:00,149.666,149.679,149.658,149.672,615799999.0
2006-10-27 18:37:00,149.672,149.672,149.656,149.658,577799998.0
2006-10-27 18:38:00,149.664,149.691,149.664,149.691,287199998.0
2006-10-27 18:39:00,149.691,149.691,149.677,149.68,298599999.0
2006-10-27 18:40:00,149.677,149.694,149.675,149.677,973900002.0
2006-10-27 18:41:00,149.682,149.692,149.682,149.685,422499999.0
2006-10-27 18:42:00,149.687,149.694,149.681,149.683,785699999.0
2006-10-27 18:43:00,149.684,149.695,149.673,149.682,285300006.0
2006-10-27 18:44:00,149.683,149.692,149.681,149.687,394800001.0
2006-10-27 18:45:00,149.68,149.685,149.675,149.68,248399998.0
2006-10-27 18:46:00,149.685,149.692,149.68,149.692,755000002.0
2006-10-27 18:47:00,149.698,149.715,149.698,149.714,130500000.0
2006-10-27 18:48:00,149.718,149.723,149.705,149.705,500200000.0
2006-10-27 18:49:00,149.71,149.735,149.71,149.735,710299998.0
2006-10-27 18:50:00,149.74,149.753,149.731,149.748,631099998.0
2006-10-27 18:51:00,149.748,149.755,149.741,149.755,670900004.0
2006-10-27 18:52:00,149.756,149.757,149.738,149.745,724499994.0
2006-10-27 18:53:00,149.745,149.759,149.742,149.748,941900000.0
2006-10-27 18:54:00,149.745,149.748,149.724,149.732,687100006.0
2006-10-27 18:55:00,149.736,149.754,149.736,149.743,1109599998.0
2006-10-27 18:56:00,149.745,149.761,149.742,149.745,345399999.0
2006-10-27 18:57:00,149.747,149.747,149.727,149.737,546199998.0
2006-10-27 18:58:00,149.745,149.745,149.73,149.735,633299995.0
2006-10-27 18:59:00,149.735,149.747,149.73,149.734,956500005.0
2006-10-27 19:00:00,149.725,149.742,149.724,149.73,242299998.0
2006-10-27 19:01:00,149.731,149.742,149.729,149.74,305199997.0
2006-10-27 19:02:00,149.734,149.74,149.727,149.732,191300000.0
2006-10-27 19:03:00,149.727,149.741,149.721,149.721,914300004.0
2006-10-27 19:04:00,149.717,149.717,149.697,149.697,462700000.0
2006-10-27 19:05:00,149.701,149.704,149.681,149.681,825999998.0
2006-10-27 19:06:00,149.69,149.703,149.685,149.695,686700002.0
2006-10-27 19:07:00,149.699,149.711,149.695,149.7,918999996.0
2006-10-27 19:08:00,149.702,149.703,149.69,149.698,633299998.0
2006-10-27 19:09:00,149.701,149.716,149.693,149.701,705399998.0
2006-10-27 19:10:00,149.709,149.718,149.707,149.718,135600001.0
2006-10-27 19:11:00,149.725,149.746,149.725,149.735,369399998.0
2006-10-27 19:12:00,149.743,149.752,149.74,149.741,454399996.0
2006-10-27 19:13:00,149.739,149.754,149.739,149.75,167199996.0
2006-10-27 19:14:00,149.743,149.746,149.734,149.74,266100001.0
2006-10-27 19:15:00,149.725,149.748,149.725,149.735,1102400002.0
2006-10-27 19:16:00,149.731,149.735,149.721,149.735,337099997.0
2006-10-27 19:17:00,149.732,149.735,149.726,149.734,534399996.0
2006-10-27 19:18:00,149.739,149.743,149.728,149.737,252299999.0
2006-10-27 19:19:00,149.733,149.752,149.733,149.752,489399999.0
2006-10-27 19:20:00,149.742,149.756,149.734,149.734,272500000.0
2006-10-27 19:21:00,149.748,149.757,149.742,149.745,555800001.0
2006-10-27 19:22:00,149.745,149.745,149.739,149.739,161800003.0
2006-10-27 19:23:00,149.748,149.748,149.733,149.743,1133700000.0
2006-10-27 19:24:00,149.743,149.749,149.731,149.74,525500001.0
2006-10-27 19:25:00,149.74,149.75,149.735,149.74,704099998.0
2006-10-27 19:26:00,149.742,149.748,149.726,149.726,1142799995.0
2006-10-27 19:27:00,149.727,149.745,149.727,149.736,746999998.0
2006-10-27 19:28:00,149.738,149.756,149.737,149.747,668000004.0
2006-10-27 19:29:00,149.752,149.764,149.752,149.764,519899998.0
2006-10-27 19:30:00,149.77,149.787,149.766,149.778,608400001.0
2006-10-27 19:31:00,149.769,149.786,149.768,149.77,816399999.0
2006-10-27 19:32:00,149.77,149.794,149.77,149.792,679799997.0
2006-10-27 19:33:00,149.796,149.81,149.794,149.797,417099997.0
2006-10-27 19:34:00,149.79,149.79,149.771,149.78,975100001.0
2006-10-27 19:35:00,149.776,149.796,149.776,149.785,650899994.0
2006-10-27 19:36:00,149.793,149.793,149.778,149.78,442600003.0
2006-10-27 19:37:00,149.775,149.784,149.775,149.777,33700000.0
2006-10-27 19:38:00,149.781,149.789,149.778,149.785,456099997.0
2006-10-27 19:39:00,149.79,149.8,149.774,149.782,686800001.0
2006-10-27 19:40:00,149.788,149.788,149.774,149.787,557000004.0
2006-10-27 19:41:00,149.783,149.794,149.777,149.783,917300002.0
2006-10-27 19:42:00,149.785,149.797,149.775,149.791,387299997.0
2006-10-27 19:43:00,149.8,149.808,149.796,149.798,148800000.0
2006-10-27 19:44:00,149.797,149.817,149.797,149.814,477600001.0
2006-10-27 19:45:00,149.812,149.812,149.788,149.795,110500000.0
2006-10-27 19:46:00,149.796,149.802,149.79,149.802,337699997.0
2006-10-27 19:47:00,149.805,149.807,149.797,149.807,223500002.0
2006-10-27 19:48:00,149.805,149.805,149.784,149.79,752300000.0
2006-10-27 19:49:00,149.789,149.795,149.771,149.774,283500001.0
2006-10-27 19:50:00,149.772,149.783,149.762,149.778,320399996.0
2006-10-27 19:51:00,149.781,149.787,149.767,149.767,309100000.0
2006-10-27 19:52:00,149.767,149.791,149.767,149.767,474100003.0
2006-10-27 19:53:00,149.768,149.773,149.759,149.762,630199994.0
2006-10-27 19:54:00,149.757,149.769,149.753,149.769,392400002.0
2006-10-27 19:55:00,149.762,149.762,149.753,149.759,192699999.0
2006-10-27 19:56:00,149.76,149.765,149.754,149.761,408100000.0
2006-10-27 19:57:00,149.749,149.766,149.749,149.755,650200001.0
2006-10-27 19:58:00,149.76,149.771,149.754,149.771,671699993.0
2006-10-27 19:59:00,149.768,149.774,149.757,149.766,533199997.0
2006-10-27 20:00:00,149.778,149.784,149.773,149.775,152100000.0
2006-10-27 20:01:00,149.775,149.783,149.769,149.772,338799998.0
2006-10-27 20:02:00,149.765,149.775,149.765,149.77,259199999.0
2006-10-27 20:03:00,149.777,149.784,149.773,149.773,279400001.0
2006-10-27 20:04:00,149.77,149.778,149.764,149.776,417899998.0
2006-10-27 20:05:00,149.779,149.781,149.766,149.778,639599997.0
2006-10-27 20:06:00,149.788,149.794,149.774,149.785,546800000.0
2006-10-27 20:07:00,149.779,149.789,149.773,149.773,278999999.0
2006-10-27 20:08:00,149.77,149.789,149.769,149.779,664099996.0
2006-10-27 20:09:00,149.784,149.787,149.772,149.778,299500002.0
2006-10-27 20:10:00,149.772,149.781,149.768,149.772,234600001.0
2006-10-27 20:11:00,149.778,149.793,149.776,149.79,840600004.0
2006-10-27 20:12:00,149.786,149.814,149.786,149.8,806799995.0
2006-10-27 20:13:00,149.797,149.814,149.797,149.811,274300005.0
2006-10-27 20:14:00,149.805,149.807,149.791,149.793,365799999.0
2006-10-27 20:15:00,149.792,149.792,149.774,149.783,780299992.0
2006-10-27 20:16:00,149.791,149.816,149.791,149.792,426899998.0
2006-10-27 20:17:00,149.792,149.809,149.792,149.809,245900003.0
2006-10-27 20:18:00,149.815,149.815,149.805,149.811,160600000.0
2006-10-27 20:19:00,149.807,149.813,149.792,149.792,503099997.0
2006-10-27 20:20:00,149.784,149.785,149.774,149.775,233900002.0
2006-10-27 20:21:00,149.775,149.782,149.766,149.772,385200002.0
2006-10-27 20:22:00,149.772,149.787,149.768,149.78,438299998.0
2006-10-27 20:23:00,149.786,149.789,149.773,149.775,434799997.0
2006-10-27 20:24:00,149.781,149.788,149.781,149.788,320700001.0
2006-10-27 20:25:00,149.789,149.798,149.779,149.782,372200002.0
2006-10-27 20:26:00,149.777,149.788,149.775,149.788,376200002.0
2006-10-27 20:27:00,149.785,149.785,149.758,149.78,614000003.0
2006-10-27 20:28:00,149.768,149.768,149.75,149.765,1211900006.0
2006-10-27 20:29:00,149.762,149.779,149.758,149.777,952999997.0
2006-10-27 20:30:00,149.778,149.783,149.764,149.773,1838999998.0
2006-10-27 20:31:00,149.773,149.784,149.765,149.779,1401999989.0
2006-10-27 20:32:00,149.78,149.785,149.77,149.78,1420999995.0
2006-10-27 20:33:00,149.78,149.787,149.774,149.785,472300001.0
2006-10-27 20:34:00,149.781,149.792,149.778,149.781,415899993.0
2006-10-27 20:35:00,149.78,149.785,149.772,149.78,348100002.0
2006-10-27 20:36:00,149.779,149.792,149.775,149.792,581800002.0
2006-10-27 20:37:00,149.795,149.797,149.784,149.795,619000004.0
2006-10-27 20:38:00,149.796,149.796,149.767,149.78,654899996.0
2006-10-27 20:39:00,149.779,149.785,149.771,149.78,917299999.0
2006-10-27 20:40:00,149.774,149.79,149.77,149.78,930800000.0
2006-10-27 20:41:00,149.78,149.789,149.773,149.776,401100006.0
2006-10-27 20:42:00,149.777,149.788,149.769,149.78,426799997.0
2006-10-27 20:43:00,149.779,149.784,149.764,149.769,532099999.0
2006-10-27 20:44:00,149.765,149.768,149.75,149.757,709600000.0
2006-10-27 20:45:00,149.768,149.786,149.766,149.773,631800001.0
2006-10-27 20:46:00,149.785,149.806,149.784,149.784,819999994.0
2006-10-27 20:47:00,149.775,149.791,149.769,149.779,752300003.0
2006-10-27 20:48:00,149.792,149.81,149.785,149.798,685900001.0
2006-10-27 20:49:00,149.805,149.813,149.8,149.813,425399999.0
2006-10-27 20:50:00,149.811,149.821,149.805,149.806,1044800001.0
2006-10-27 20:51:00,149.804,149.806,149.797,149.797,478699996.0
2006-10-27 20:52:00,149.795,149.797,149.783,149.783,225199997.0
2006-10-27 20:53:00,149.78,149.79,149.774,149.786,852200001.0
2006-10-27 20:54:00,149.776,149.776,149.76,149.773,246099998.0
2006-10-27 20:55:00,149.77,149.779,149.759,149.765,880399996.0
2006-10-27 20:56:00,149.765,149.774,149.748,149.748,828699997.0
2006-10-27 20:57:00,149.75,149.75,149.729,149.737,787499997.0
2006-10-27 20:58:00,149.748,149.75,149.726,149.74,1240200004.0
2006-10-27 20:59:00,149.734,149.764,149.734,149.759,1224199991.0
2006-10-27 21:00:00,149.769,149.771,149.753,149.761,1014299998.0
2006-10-27 21:01:00,149.765,149.765,149.749,149.758,984400003.0
2006-10-27 21:02:00,149.762,149.773,149.757,149.757,441199998.0
2006-10-27 21:03:00,149.75,149.763,149.741,149.745,793999999.0
2006-10-27 21:04:00,149.748,149.757,149.744,149.755,451799998.0
2006-10-27 21:05:00,149.757,149.757,149.734,149.753,612700002.0
2006-10-27 21:06:00,149.749,149.754,149.737,149.745,750499988.0
2006-10-27 21:07:00,149.747,149.754,149.737,149.742,323699999.0
2006-10-27 21:08:00,149.749,149.749,149.735,149.735,293199999.0
2006-10-27 21:09:00,149.743,149.743,149.723,149.723,181299999.0
2006-10-27 21:10:00,149.724,149.724,149.698,149.708,427400003.0
2006-10-27 21:11:00,149.702,149.702,149.678,149.69,232599999.0
2006-10-27 21:12:00,149.691,149.702,149.681,149.682,402099996.0
2006-10-27 21:13:00,149.682,149.701,149.678,149.701,581700007.0
2006-10-27 21:14:00,149.706,149.727,149.706,149.723,660400002.0
2006-10-27 21:15:00,149.73,149.737,149.726,149.726,714700003.0
2006-10-27 21:16:00,149.724,149.735,149.719,149.73,651699998.0
2006-10-27 21:17:00,149.723,149.735,149.723,149.732,840799998.0
2006-10-27 21:18:00,149.733,149.738,149.727,149.728,270799998.0
2006-10-27 21:19:00,149.724,149.738,149.716,149.716,712999998.0
2006-10-27 21:20:00,149.723,149.73,149.718,149.728,1144300005.0
2006-10-27 21:21:00,149.73,149.739,149.725,149.736,555899998.0
2006-10-27 21:22:00,149.734,149.746,149.722,149.732,880899994.0
2006-10-27 21:23:00,149.726,149.734,149.721,149.729,654599997.0
2006-10-27 21:24:00,149.727,149.739,149.718,149.721,480600002.0
2006-10-27 21:25:00,149.723,149.729,149.708,149.726,636299999.0
2006-10-27 21:26:00,149.731,149.731,149.708,149.722,295200001.0
2006-10-27 21:27:00,149.729,149.729,149.715,149.721,110400000.0
2006-10-27 21:28:00,149.714,149.726,149.713,149.713,126600000.0
2006-10-27 21:29:00,149.71,149.715,149.7,149.705,184699998.0
2006-10-27 21:30:00,149.702,149.715,149.698,149.699,337199998.0
2006-10-27 21:31:00,149.698,149.716,149.698,149.703,42700000.0
2006-10-27 21:32:00,149.7,149.706,149.691,149.7,737700001.0
2006-10-27 21:33:00,149.7,149.705,149.7,149.7,127300001.0
2006-10-27 21:34:00,149.699,149.703,149.692,149.692,340300001.0
2006-10-27 21:35:00,149.692,149.699,149.689,149.689,174300001.0
2006-10-27 21:36:00,149.687,149.694,149.68,149.683,230799999.0
2006-10-27 21:37:00,149.687,149.689,149.678,149.678,193000001.0
2006-10-27 21:38:00,149.681,149.687,149.678,149.678,155399998.0
2006-10-27 21:39:00,149.679,149.689,149.678,149.682,200300001.0
2006-10-27 21:40:00,149.678,149.688,149.671,149.682,265000003.0
2006-10-27 21:41:00,149.69,149.707,149.688,149.702,99900002.0
2006-10-27 21:42:00,149.701,149.71,149.689,149.705,312399999.0
2006-10-27 21:43:00,149.696,149.704,149.689,149.695,398399999.0
2006-10-27 21:44:00,149.693,149.706,149.687,149.695,747700001.0
2006-10-27 21:45:00,149.703,149.729,149.703,149.717,323300001.0
2006-10-27 21:46:00,149.715,149.722,149.708,149.708,454899999.0
2006-10-27 21:47:00,149.71,149.722,149.708,149.722,261899999.0
2006-10-27 21:48:00,149.715,149.736,149.715,149.73,92700001.0
2006-10-27 21:49:00,149.722,149.731,149.714,149.723,79199999.0
2006-10-27 21:50:00,149.724,149.731,149.719,149.731,73500000.0
2006-10-27 21:51:00,149.727,149.727,149.702,149.715,239200000.0
2006-10-27 21:52:00,149.715,149.732,149.715,149.732,151599997.0
2006-10-27 21:53:00,149.733,149.733,149.726,149.726,94200000.0
2006-10-27 21:54:00,149.722,149.722,149.702,149.703,113800000.0
2006-10-27 21:55:00,149.715,149.715,149.707,149.71,62400002.0
2006-10-27 21:56:00,149.727,149.733,149.727,149.733,51100000.0
2006-10-27 21:57:00,149.732,149.732,149.723,149.727,49700000.0
2006-10-27 21:58:00,149.737,149.743,149.733,149.743,103000001.0
2006-10-27 21:59:00,149.737,149.739,149.727,149.727,205800002.0
2006-10-27 22:00:00,149.723,149.729,149.71,149.71,302000002.0
2006-10-27 22:01:00,149.71,149.721,149.699,149.705,352999999.0
2006-10-27 22:02:00,149.709,149.712,149.699,149.703,479699996.0
2006-10-27 22:03:00,149.705,149.726,149.703,149.706,116599998.0
2006-10-27 22:04:00,149.713,149.734,149.713,149.734,208099998.0
2006-10-27 22:05:00,149.727,149.727,149.708,149.72,125400003.0
2006-10-27 22:06:00,149.717,149.734,149.71,149.725,75299999.0
2006-10-27 22:07:00,149.732,149.732,149.712,149.729,97100001.0
2006-10-27 22:08:00,149.736,149.737,149.72,149.737,237100002.0
2006-10-27 22:09:00,149.735,149.735,149.735,149.735,95900000.0
2006-10-27 22:10:00,149.734,149.742,149.725,149.742,189999998.0
2006-10-27 22:11:00,149.717,149.73,149.717,149.724,215700005.0
2006-10-27 22:12:00,149.723,149.736,149.723,149.723,261900004.0
2006-10-27 22:13:00,149.722,149.737,149.722,149.732,135300001.0
2006-10-27 22:14:00,149.724,149.724,149.677,149.695,102000001.0
2006-10-27 22:15:00,149.701,149.715,149.697,149.697,144199999.0
2006-10-27 22:16:00,149.7,149.717,149.695,149.717,159200001.0
2006-10-27 22:17:00,149.716,149.716,149.702,149.702,102199998.0
2006-10-27 22:18:00,149.705,149.715,149.705,149.71,93799999.0
2006-10-27 22:19:00,149.721,149.728,149.719,149.727,74400000.0
2006-10-27 22:20:00,149.727,149.727,149.709,149.72,104799998.0
2006-10-27 22:21:00,149.731,149.732,149.718,149.718,62800001.0
2006-10-27 22:22:00,149.718,149.726,149.715,149.719,143800002.0
2006-10-27 22:23:00,149.72,149.721,149.71,149.712,204699999.0
2006-10-27 22:24:00,149.706,149.711,149.7,149.707,186600001.0
2006-10-27 22:25:00,149.707,149.722,149.698,149.698,273999999.0
2006-10-27 22:26:00,149.694,149.696,149.688,149.694,164999997.0
2006-10-27 22:27:00,149.694,149.705,149.69,149.698,542299996.0
2006-10-27 22:28:00,149.694,149.701,149.684,149.701,253799997.0
2006-10-27 22:29:00,149.71,149.718,149.697,149.718,38800000.0
2006-10-27 22:30:00,149.725,149.74,149.723,149.74,138999998.0
2006-10-27 22:31:00,149.74,149.74,149.73,149.735,160900000.0
2006-10-27 22:32:00,149.737,149.737,149.727,149.736,149299998.0
2006-10-27 22:33:00,149.748,149.762,149.739,149.762,303200003.0
2006-10-27 22:34:00,149.765,149.767,149.752,149.767,206900000.0
2006-10-27 22:35:00,149.765,149.765,149.733,149.733,127399999.0
2006-10-27 22:36:00,149.738,149.75,149.733,149.746,501699999.0
2006-10-27 22:37:00,149.735,149.744,149.73,149.735,253600000.0
2006-10-27 22:38:00,149.738,149.745,149.736,149.745,238199999.0
2006-10-27 22:39:00,149.744,149.758,149.733,149.752,215100001.0
2006-10-27 22:40:00,149.753,149.759,149.744,149.753,369299999.0
2006-10-27 22:41:00,149.762,149.767,149.754,149.754,156600002.0
2006-10-27 22:42:00,149.763,149.764,149.751,149.751,211400000.0
2006-10-27 22:43:00,149.76,149.769,149.76,149.768,107799999.0
2006-10-27 22:44:00,149.77,149.78,149.769,149.78,262299999.0
2006-10-27 22:45:00,149.784,149.79,149.776,149.782,379799999.0
2006-10-27 22:46:00,149.785,149.79,149.783,149.79,156400001.0
2006-10-27 22:47:00,149.79,149.79,149.785,149.787,89300000.0
2006-10-27 22:48:00,149.783,149.786,149.775,149.784,309299998.0
2006-10-27 22:49:00,149.782,149.789,149.772,149.787,335799991.0
2006-10-27 22:50:00,149.79,149.79,149.785,149.785,126000001.0
2006-10-27 22:51:00,149.785,149.79,149.782,149.785,221200000.0
2006-10-27 22:52:00,149.785,149.792,149.782,149.79,139999999.0
2006-10-27 22:53:00,149.783,149.795,149.772,149.772,145200000.0
2006-10-27 22:54:00,149.772,149.786,149.771,149.786,93900000.0
2006-10-27 22:55:00,149.782,149.785,149.778,149.778,108500000.0
2006-10-27 22:56:00,149.785,149.795,149.785,149.794,166400001.0
2006-10-27 22:57:00,149.786,149.791,149.778,149.785,200500002.0
2006-10-27 22:58:00,149.796,149.814,149.796,149.806,48300000.0
2006-10-27 22:59:00,149.819,149.824,149.79,149.79,134199999.0
2006-10-30 00:00:00,149.515,149.541,149.514,149.524,56000000.0
2006-10-30 00:01:00,149.513,149.523,149.499,149.514,72000000.0
2006-10-30 00:02:00,149.518,149.522,149.503,149.503,126699999.0
2006-10-30 00:03:00,149.52,149.563,149.491,149.502,126600001.0
2006-10-30 00:04:00,149.514,149.529,149.507,149.516,55400000.0
2006-10-30 00:05:00,149.512,149.525,149.489,149.51,74900002.0
2006-10-30 00:06:00,149.505,149.539,149.505,149.53,154599997.0
2006-10-30 00:07:00,149.534,149.535,149.521,149.526,92100000.0
2006-10-30 00:08:00,149.522,149.533,149.52,149.523,77300000.0
2006-10-30 00:09:00,149.525,149.554,149.524,149.531,117600002.0
2006-10-30 00:10:00,149.54,149.555,149.525,149.555,92199999.0
2006-10-30 00:11:00,149.562,149.562,149.5,149.5,76999999.0
2006-10-30 00:12:00,149.543,149.543,149.484,149.52,88799999.0
2006-10-30 00:13:00,149.505,149.52,149.489,149.505,89500002.0
2006-10-30 00:14:00,149.515,149.52,149.484,149.518,123700002.0
2006-10-30 00:15:00,149.535,149.551,149.484,149.484,88400000.0
2006-10-30 00:16:00,149.499,149.549,149.499,149.515,109600002.0
2006-10-30 00:17:00,149.53,149.544,149.525,149.541,109899999.0
2006-10-30 00:18:00,149.759,149.759,149.561,149.561,147399999.0
2006-10-30 00:19:00,149.529,149.546,149.513,149.54,86899998.0
2006-10-30 00:20:00,149.537,149.537,149.523,149.53,55100000.0
2006-10-30 00:21:00,149.524,149.528,149.522,149.528,41800000.0
2006-10-30 00:22:00,149.528,149.533,149.523,149.529,69000000.0
2006-10-30 00:23:00,149.532,149.532,149.522,149.522,54800000.0
2006-10-30 00:24:00,149.532,149.567,149.532,149.55,72000000.0
2006-10-30 00:25:00,149.565,149.565,149.558,149.565,31000000.0
2006-10-30 00:26:00,149.562,149.569,149.558,149.558,60700001.0
2006-10-30 00:27:00,149.547,149.547,149.538,149.543,108599998.0
2006-10-30 00:28:00,149.543,149.547,149.534,149.534,47600000.0
2006-10-30 00:29:00,149.552,149.552,149.536,149.54,17500000.0
2006-10-30 00:30:00,149.555,149.603,149.555,149.59,37200000.0
2006-10-30 00:31:00,149.586,149.606,149.586,149.595,87799999.0
2006-10-30 00:32:00,149.596,149.605,149.591,149.605,60000001.0
2006-10-30 00:33:00,149.597,149.597,149.568,149.577,72000000.0
2006-10-30 00:34:00,149.578,149.602,149.574,149.595,110199999.0
2006-10-30 00:35:00,149.593,149.604,149.585,149.604,132299998.0
2006-10-30 00:36:00,149.599,149.599,149.589,149.592,75399999.0
2006-10-30 00:37:00,149.58,149.598,149.58,149.596,73700000.0
2006-10-30 00:38:00,149.6,149.605,149.592,149.592,109699998.0
2006-10-30 00:39:00,149.595,149.605,149.595,149.605,19600000.0
2006-10-30 00:40:00,149.599,149.599,149.587,149.592,148199997.0
2006-10-30 00:41:00,149.593,149.6,149.593,149.599,56900001.0
2006-10-30 00:42:00,149.595,149.605,149.595,149.6,122700000.0
2006-10-30 00:43:00,149.599,149.606,149.594,149.598,186799999.0
2006-10-30 00:44:00,149.598,149.598,149.584,149.589,150900000.0
2006-10-30 00:45:00,149.592,149.598,149.591,149.591,83599998.0
2006-10-30 00:46:00,149.59,149.59,149.585,149.585,76699999.0
2006-10-30 00:47:00,149.593,149.6,149.591,149.591,65799998.0
2006-10-30 00:48:00,149.591,149.591,149.571,149.579,70300001.0
2006-10-30 00:49:00,149.578,149.599,149.578,149.59,63000000.0
2006-10-30 00:50:00,149.587,149.602,149.587,149.599,32800000.0
2006-10-30 00:51:00,149.581,149.603,149.581,149.6,83400000.0
2006-10-30 00:52:00,149.599,149.61,149.588,149.61,63099999.0
2006-10-30 00:53:00,149.606,149.606,149.585,149.585,78000001.0
2006-10-30 00:54:00,149.58,149.591,149.58,149.587,74100001.0
2006-10-30 00:55:00,149.583,149.592,149.579,149.586,164500000.0
2006-10-30 00:56:00,149.594,149.599,149.591,149.597,61300000.0
2006-10-30 00:57:00,149.588,149.601,149.588,149.597,44900000.0
2006-10-30 00:58:00,149.599,149.602,149.591,149.6,61000000.0
2006-10-30 00:59:00,149.595,149.596,149.585,149.596,69999999.0
2006-10-30 01:00:00,149.597,149.628,149.597,149.615,68500002.0
2006-10-30 01:01:00,149.6,149.615,149.585,149.613,72599998.0
2006-10-30 01:02:00,149.618,149.619,149.606,149.608,175699995.0
2006-10-30 01:03:00,149.593,149.608,149.579,149.608,40300000.0
2006-10-30 01:04:00,149.591,149.61,149.585,149.6,123599999.0
2006-10-30 01:05:00,149.603,149.621,149.603,149.616,41999999.0
2006-10-30 01:06:00,149.621,149.623,149.612,149.612,117599998.0
2006-10-30 01:07:00,149.608,149.618,149.604,149.614,82400000.0
2006-10-30 01:08:00,149.611,149.615,149.609,149.61,81800002.0
2006-10-30 01:09:00,149.612,149.622,149.612,149.622,8800000.0
2006-10-30 01:10:00,149.623,149.623,149.607,149.61,169900000.0
2006-10-30 01:11:00,149.606,149.612,149.606,149.612,65600000.0
2006-10-30 01:12:00,149.623,149.628,149.619,149.625,160499999.0
2006-10-30 01:13:00,149.625,149.625,149.623,149.625,51100000.0
2006-10-30 01:14:00,149.633,149.633,149.617,149.629,151000002.0
2006-10-30 01:15:00,149.634,149.634,149.622,149.626,123999999.0
2006-10-30 01:16:00,149.635,149.64,149.626,149.635,139900000.0
2006-10-30 01:17:00,149.62,149.637,149.62,149.625,131299998.0
2006-10-30 01:18:00,149.638,149.638,149.635,149.635,82000001.0
2006-10-30 01:19:00,149.641,149.641,149.624,149.625,82400000.0
2006-10-30 01:20:00,149.622,149.64,149.622,149.629,94600001.0
2006-10-30 01:21:00,149.613,149.625,149.613,149.615,98699999.0
2006-10-30 01:22:00,149.612,149.621,149.612,149.613,79100000.0
2006-10-30 01:23:00,149.612,149.629,149.612,149.629,139100000.0
2006-10-30 01:24:00,149.621,149.621,149.609,149.609,34400000.0
2006-10-30 01:25:00,149.623,149.625,149.607,149.61,106400001.0
2006-10-30 01:26:00,149.607,149.616,149.594,149.61,130100002.0
2006-10-30 01:27:00,149.615,149.62,149.609,149.615,175700001.0
2006-10-30 01:28:00,149.619,149.622,149.602,149.602,128600000.0
2006-10-30 01:29:00,149.61,149.618,149.608,149.608,54400001.0
2006-10-30 01:30:00,149.597,149.61,149.586,149.61,132100001.0
2006-10-30 01:31:00,149.617,149.617,149.607,149.615,175000002.0
2006-10-30 01:32:00,149.607,149.63,149.607,149.63,48600000.0
2006-10-30 01:33:00,149.628,149.628,149.594,149.595,33300000.0
2006-10-30 01:34:00,149.594,149.594,149.57,149.578,95999999.0
2006-10-30 01:35:00,149.587,149.601,149.583,149.583,82399999.0
2006-10-30 01:36:00,149.573,149.575,149.568,149.568,113900001.0
2006-10-30 01:37:00,149.568,149.571,149.558,149.558,176300002.0
2006-10-30 01:38:00,149.558,149.564,149.555,149.562,118300002.0
2006-10-30 01:39:00,149.569,149.581,149.568,149.58,145600002.0
2006-10-30 01:40:00,149.582,149.587,149.575,149.577,90999999.0
2006-10-30 01:41:00,149.567,149.568,149.55,149.553,117200002.0
2006-10-30 01:42:00,149.558,149.565,149.552,149.556,92100000.0
2006-10-30 01:43:00,149.556,149.582,149.556,149.575,30400000.0
2006-10-30 01:44:00,149.573,149.583,149.567,149.576,101499998.0
2006-10-30 01:45:00,149.583,149.6,149.583,149.596,139199999.0
2006-10-30 01:46:00,149.595,149.606,149.593,149.606,91100000.0
2006-10-30 01:47:00,149.605,149.618,149.601,149.616,92400001.0
2006-10-30 01:48:00,149.611,149.622,149.611,149.618,83100001.0
2006-10-30 01:49:00,149.623,149.646,149.623,149.646,66600001.0
2006-10-30 01:50:00,149.643,149.653,149.601,149.612,91800000.0
2006-10-30 01:51:00,149.612,149.616,149.596,149.606,52800000.0
2006-10-30 01:52:00,149.603,149.614,149.601,149.614,154699999.0
2006-10-30 01:53:00,149.618,149.622,149.61,149.62,126100000.0
2006-10-30 01:54:00,149.621,149.621,149.6,149.6,74000000.0
2006-10-30 01:55:00,149.617,149.617,149.607,149.609,86300000.0
2006-10-30 01:56:00,149.589,149.632,149.58,149.632,118800002.0
2006-10-30 01:57:00,149.63,149.63,149.609,149.617,105099998.0
2006-10-30 01:58:00,149.606,149.613,149.601,149.609,84100000.0
2006-10-30 01:59:00,149.603,149.612,149.597,149.612,80700000.0
2006-10-30 02:00:00,149.603,149.603,149.583,149.588,87000002.0
2006-10-30 02:01:00,149.591,149.593,149.582,149.582,83200000.0
2006-10-30 02:02:00,149.585,149.589,149.579,149.579,136199999.0
2006-10-30 02:03:00,149.585,149.598,149.581,149.59,106799999.0
2006-10-30 02:04:00,149.585,149.593,149.585,149.585,102699999.0
2006-10-30 02:05:00,149.583,149.595,149.583,149.583,74200000.0
2006-10-30 02:06:00,149.588,149.593,149.583,149.585,62800000.0
2006-10-30 02:07:00,149.577,149.586,149.568,149.568,91300000.0
2006-10-30 02:08:00,149.573,149.581,149.556,149.556,91200000.0
2006-10-30 02:09:00,149.581,149.581,149.568,149.575,133200001.0
2006-10-30 02:10:00,149.575,149.576,149.562,149.576,67399999.0
2006-10-30 02:11:00,149.577,149.591,149.571,149.591,77500000.0
2006-10-30 02:12:00,149.587,149.587,149.58,149.586,80800001.0
2006-10-30 02:13:00,149.585,149.585,149.57,149.57,40100000.0
2006-10-30 02:14:00,149.572,149.577,149.568,149.577,101100000.0
2006-10-30 02:15:00,149.575,149.575,149.556,149.556,125200000.0
2006-10-30 02:16:00,149.55,149.557,149.541,149.547,77499999.0
2006-10-30 02:17:00,149.558,149.567,149.558,149.567,73499999.0
2006-10-30 02:18:00,149.568,149.568,149.557,149.568,69499998.0
2006-10-30 02:19:00,149.56,149.576,149.557,149.576,123699997.0
2006-10-30 02:20:00,149.585,149.585,149.564,149.569,110900000.0
2006-10-30 02:21:00,149.573,149.587,149.571,149.576,104399998.0
2006-10-30 02:22:00,149.573,149.578,149.566,149.571,76800000.0
2006-10-30 02:23:00,149.568,149.577,149.563,149.575,104100000.0
2006-10-30 02:24:00,149.56,149.572,149.557,149.572,42400000.0
2006-10-30 02:25:00,149.565,149.577,149.565,149.577,82799999.0
2006-10-30 02:26:00,149.577,149.577,149.567,149.567,99699999.0
2006-10-30 02:27:00,149.56,149.56,149.56,149.56,22000000.0
2006-10-30 02:28:00,149.558,149.565,149.558,149.56,74999999.0
2006-10-30 02:29:00,149.555,149.569,149.555,149.568,113499998.0
2006-10-30 02:30:00,149.551,149.551,149.538,149.54,36800000.0
2006-10-30 02:31:00,149.54,149.54,149.518,149.525,81400000.0
2006-10-30 02:32:00,149.528,149.529,149.519,149.522,115499997.0
2006-10-30 02:33:00,149.521,149.527,149.521,149.527,77599998.0
2006-10-30 02:34:00,149.516,149.535,149.51,149.535,84500002.0
2006-10-30 02:35:00,149.539,149.548,149.538,149.548,64000000.0
2006-10-30 02:36:00,149.542,149.551,149.536,149.54,70100000.0
2006-10-30 02:37:00,149.538,149.547,149.535,149.547,48800000.0
2006-10-30 02:38:00,149.552,149.552,149.543,149.543,93300000.0
2006-10-30 02:39:00,149.548,149.569,149.546,149.555,60400000.0
2006-10-30 02:40:00,149.558,149.558,149.549,149.555,83200000.0
2006-10-30 02:41:00,149.56,149.56,149.558,149.558,20000000.0
2006-10-30 02:42:00,149.562,149.566,149.555,149.555,57600000.0
2006-10-30 02:43:00,149.548,149.558,149.544,149.554,135100000.0
2006-10-30 02:44:00,149.56,149.564,149.551,149.56,46800000.0
2006-10-30 02:45:00,149.558,149.559,149.55,149.55,80200000.0
2006-10-30 02:46:00,149.556,149.567,149.554,149.567,60700000.0
2006-10-30 02:47:00,149.577,149.577,149.542,149.559,36899999.0
2006-10-30 02:48:00,149.558,149.566,149.558,149.562,66400000.0
2006-10-30 02:49:00,149.565,149.572,149.565,149.572,17400000.0
2006-10-30 02:50:00,149.55,149.566,149.547,149.547,137600001.0
2006-10-30 02:51:00,149.544,149.554,149.543,149.554,119300002.0
2006-10-30 02:52:00,149.551,149.555,149.544,149.555,138699999.0
2006-10-30 02:53:00,149.549,149.549,149.537,149.542,33900000.0
2006-10-30 02:54:00,149.533,149.533,149.515,149.517,68699999.0
2006-10-30 02:55:00,149.524,149.534,149.518,149.525,84100001.0
2006-10-30 02:56:00,149.529,149.536,149.524,149.525,99200000.0
2006-10-30 02:57:00,149.53,149.535,149.528,149.528,41600000.0
2006-10-30 02:58:00,149.538,149.54,149.528,149.537,118000002.0
2006-10-30 02:59:00,149.533,149.533,149.516,149.52,62600000.0
2006-10-30 03:00:00,149.528,149.53,149.512,149.512,65299999.0
2006-10-30 03:01:00,149.51,149.51,149.486,149.495,91200000.0
2006-10-30 03:02:00,149.489,149.505,149.483,149.485,142600004.0
2006-10-30 03:03:00,149.49,149.49,149.483,149.487,63800000.0
2006-10-30 03:04:00,149.471,149.495,149.461,149.495,67999999.0
2006-10-30 03:05:00,149.497,149.497,149.483,149.497,95300001.0
2006-10-30 03:06:00,149.495,149.495,149.478,149.478,75799999.0
2006-10-30 03:07:00,149.485,149.486,149.469,149.473,85000001.0
2006-10-30 03:08:00,149.436,149.436,149.429,149.429,9600000.0
2006-10-30 03:09:00,149.4,149.4,149.372,149.372,45299999.0
2006-10-30 03:10:00,149.391,149.406,149.384,149.401,125500001.0
2006-10-30 03:11:00,149.411,149.412,149.382,149.382,98200002.0
2006-10-30 03:12:00,149.368,149.379,149.36,149.366,92700001.0
2006-10-30 03:13:00,149.372,149.381,149.37,149.37,97500004.0
2006-10-30 03:14:00,149.349,149.364,149.342,149.342,46599999.0
2006-10-30 03:15:00,149.335,149.341,149.324,149.324,106999999.0
2006-10-30 03:16:00,149.321,149.327,149.312,149.312,82999998.0
2006-10-30 03:17:00,149.311,149.311,149.289,149.294,22600000.0
2006-10-30 03:18:00,149.281,149.295,149.279,149.288,47400000.0
2006-10-30 03:19:00,149.276,149.276,149.268,149.275,61100000.0
2006-10-30 03:20:00,149.272,149.281,149.267,149.267,127599999.0
2006-10-30 03:21:00,149.283,149.289,149.275,149.289,92299999.0
2006-10-30 03:22:00,149.284,149.284,149.249,149.269,59200000.0
2006-10-30 03:23:00,149.277,149.277,149.264,149.267,81999999.0
2006-10-30 03:24:00,149.276,149.288,149.272,149.285,74200000.0
2006-10-30 03:25:00,149.285,149.285,149.26,149.277,74900000.0
2006-10-30 03:26:00,149.284,149.289,149.28,149.289,41300000.0
2006-10-30 03:27:00,149.283,149.305,149.283,149.305,83800000.0
2006-10-30 03:28:00,149.317,149.317,149.308,149.309,68700000.0
2006-10-30 03:29:00,149.313,149.327,149.313,149.327,78300001.0
2006-10-30 03:30:00,149.325,149.337,149.321,149.329,103899999.0
2006-10-30 03:31:00,149.321,149.328,149.321,149.328,44000000.0
2006-10-30 03:32:00,149.311,149.311,149.288,149.29,102099998.0
2006-10-30 03:33:00,149.295,149.316,149.295,149.302,60500000.0
2006-10-30 03:34:00,149.297,149.297,149.284,149.294,51300000.0
2006-10-30 03:35:00,149.295,149.323,149.286,149.312,46000000.0
2006-10-30 03:36:00,149.324,149.338,149.319,149.327,112600000.0
2006-10-30 03:37:00,149.338,149.339,149.32,149.33,103999999.0
2006-10-30 03:38:00,149.321,149.321,149.302,149.314,101600001.0
2006-10-30 03:39:00,149.323,149.327,149.312,149.327,45499999.0
2006-10-30 03:40:00,149.327,149.342,149.327,149.342,41500000.0
2006-10-30 03:41:00,149.338,149.338,149.332,149.332,96899999.0
2006-10-30 03:42:00,149.312,149.333,149.312,149.316,117499999.0
2006-10-30 03:43:00,149.335,149.347,149.335,149.347,159099996.0
2006-10-30 03:44:00,149.328,149.328,149.3,149.303,60599998.0
2006-10-30 03:45:00,149.314,149.317,149.312,149.316,121199998.0
2006-10-30 03:46:00,149.311,149.311,149.301,149.304,22000000.0
2006-10-30 03:47:00,149.295,149.3,149.28,149.282,60099999.0
2006-10-30 03:48:00,149.263,149.263,149.246,149.246,12300000.0
2006-10-30 03:49:00,149.223,149.238,149.223,149.238,70000000.0
2006-10-30 03:50:00,149.237,149.237,149.23,149.23,36699999.0
2006-10-30 03:51:00,149.213,149.24,149.213,149.24,69900000.0
2006-10-30 03:52:00,149.245,149.27,149.243,149.27,112299999.0
2006-10-30 03:53:00,149.272,149.295,149.272,149.295,111600000.0
2006-10-30 03:54:00,149.283,149.284,149.27,149.273,34700000.0
2006-10-30 03:55:00,149.263,149.282,149.263,149.277,64800000.0
2006-10-30 03:56:00,149.287,149.299,149.284,149.284,107000000.0
2006-10-30 03:57:00,149.28,149.28,149.258,149.274,59199999.0
2006-10-30 03:58:00,149.277,149.278,149.275,149.278,47100000.0
2006-10-30 03:59:00,149.273,149.293,149.273,149.289,189299998.0
2006-10-30 04:00:00,149.306,149.306,149.286,149.289,89200000.0
2006-10-30 04:01:00,149.29,149.297,149.288,149.295,92700001.0
2006-10-30 04:02:00,149.293,149.293,149.29,149.291,28000000.0
2006-10-30 04:03:00,149.294,149.294,149.287,149.292,108100001.0
2006-10-30 04:04:00,149.296,149.303,149.296,149.303,23200000.0
2006-10-30 04:05:00,149.295,149.308,149.295,149.308,46299999.0
2006-10-30 04:06:00,149.31,149.31,149.284,149.294,57600000.0
2006-10-30 04:07:00,149.33,149.362,149.33,149.362,137800003.0
2006-10-30 04:08:00,149.387,149.387,149.35,149.374,123299998.0
2006-10-30 04:09:00,149.372,149.376,149.353,149.36,157699999.0
2006-10-30 04:10:00,149.35,149.35,149.332,149.336,30600000.0
2006-10-30 04:11:00,149.324,149.324,149.304,149.315,50400001.0
2006-10-30 04:12:00,149.311,149.334,149.307,149.316,72100001.0
2006-10-30 04:13:00,149.315,149.315,149.306,149.315,51100001.0
2006-10-30 04:14:00,149.314,149.315,149.302,149.31,137300002.0
2006-10-30 04:15:00,149.312,149.319,149.312,149.315,96199998.0
2006-10-30 04:16:00,149.308,149.308,149.292,149.292,131100001.0
2006-10-30 04:17:00,149.3,149.306,149.292,149.292,106999997.0
2006-10-30 04:18:00,149.295,149.295,149.287,149.29,133000002.0
2006-10-30 04:19:00,149.292,149.314,149.292,149.312,61299999.0
2006-10-30 04:20:00,149.32,149.32,149.304,149.304,113499999.0
2006-10-30 04:21:00,149.302,149.319,149.302,149.31,116100001.0
2006-10-30 04:22:00,149.31,149.327,149.31,149.318,92999999.0
2006-10-30 04:23:00,149.32,149.336,149.315,149.336,96800000.0
2006-10-30 04:24:00,149.322,149.327,149.318,149.323,81800002.0
2006-10-30 04:25:00,149.309,149.322,149.309,149.312,91100000.0
2006-10-30 04:26:00,149.315,149.329,149.315,149.322,49599999.0
2006-10-30 04:27:00,149.322,149.33,149.307,149.315,92700000.0
2006-10-30 04:28:00,149.32,149.323,149.312,149.318,141499998.0
2006-10-30 04:29:00,149.314,149.325,149.312,149.312,93999999.0
2006-10-30 04:30:00,149.318,149.318,149.311,149.318,76300000.0
2006-10-30 04:31:00,149.318,149.33,149.318,149.325,81800000.0
2006-10-30 04:32:00,149.327,149.328,149.281,149.294,70500000.0
2006-10-30 04:33:00,149.297,149.297,149.279,149.283,84499998.0
2006-10-30 04:34:00,149.293,149.295,149.287,149.287,121699999.0
2006-10-30 04:35:00,149.288,149.307,149.282,149.307,42700000.0
2006-10-30 04:36:00,149.316,149.316,149.301,149.301,69699999.0
2006-10-30 04:37:00,149.298,149.314,149.296,149.303,226699997.0
2006-10-30 04:38:00,149.308,149.308,149.302,149.303,21300000.0
2006-10-30 04:39:00,149.307,149.307,149.297,149.297,41199999.0
2006-10-30 04:40:00,149.3,149.308,149.289,149.306,118900000.0
2006-10-30 04:41:00,149.296,149.303,149.29,149.303,25600000.0
2006-10-30 04:42:00,149.294,149.294,149.285,149.29,78900000.0
2006-10-30 04:43:00,149.288,149.298,149.279,149.279,68699998.0
2006-10-30 04:44:00,149.286,149.289,149.277,149.289,59300000.0
2006-10-30 04:45:00,149.276,149.276,149.256,149.256,165999998.0
2006-10-30 04:46:00,149.267,149.276,149.267,149.271,73999999.0
2006-10-30 04:47:00,149.255,149.255,149.211,149.238,137900001.0
2006-10-30 04:48:00,149.246,149.249,149.246,149.249,2900000.0
2006-10-30 04:49:00,149.264,149.291,149.264,149.29,82799999.0
2006-10-30 04:50:00,149.284,149.284,149.27,149.276,44800000.0
2006-10-30 04:51:00,149.277,149.3,149.277,149.3,102400000.0
2006-10-30 04:52:00,149.293,149.299,149.293,149.293,26999999.0
2006-10-30 04:53:00,149.288,149.288,149.287,149.287,15200000.0
2006-10-30 04:54:00,149.287,149.288,149.279,149.285,101200001.0
2006-10-30 04:55:00,149.287,149.29,149.284,149.29,122299997.0
2006-10-30 04:56:00,149.289,149.289,149.276,149.283,109100000.0
2006-10-30 04:57:00,149.289,149.295,149.281,149.288,138400001.0
2006-10-30 04:58:00,149.275,149.278,149.264,149.278,101199999.0
2006-10-30 04:59:00,149.287,149.289,149.276,149.28,108899999.0
2006-10-30 05:00:00,149.278,149.281,149.274,149.277,62100001.0
2006-10-30 05:01:00,149.274,149.291,149.271,149.29,105000002.0
2006-10-30 05:02:00,149.278,149.278,149.267,149.269,63999999.0
2006-10-30 05:03:00,149.28,149.288,149.277,149.278,56100000.0
2006-10-30 05:04:00,149.273,149.276,149.262,149.263,165100003.0
2006-10-30 05:05:00,149.259,149.273,149.259,149.267,57700001.0
2006-10-30 05:06:00,149.264,149.276,149.261,149.273,115600002.0
2006-10-30 05:07:00,149.271,149.271,149.263,149.266,69700000.0
2006-10-30 05:08:00,149.272,149.272,149.262,149.27,73600001.0
2006-10-30 05:09:00,149.273,149.273,149.261,149.266,95199999.0
2006-10-30 05:10:00,149.257,149.26,149.25,149.26,135000001.0
2006-10-30 05:11:00,149.27,149.275,149.258,149.275,86300002.0
2006-10-30 05:12:00,149.267,149.27,149.267,149.269,78299999.0
2006-10-30 05:13:00,149.272,149.272,149.257,149.257,50100000.0
2006-10-30 05:14:00,149.267,149.272,149.258,149.265,74800000.0
2006-10-30 05:15:00,149.272,149.272,149.262,149.265,112699999.0
2006-10-30 05:16:00,149.265,149.27,149.26,149.27,119600003.0
2006-10-30 05:17:00,149.26,149.28,149.26,149.266,156600004.0
2006-10-30 05:18:00,149.276,149.276,149.26,149.265,82499999.0
2006-10-30 05:19:00,149.262,149.27,149.261,149.27,28000000.0
2006-10-30 05:20:00,149.275,149.275,149.265,149.27,70600000.0
2006-10-30 05:21:00,149.269,149.275,149.257,149.257,56000000.0
2006-10-30 05:22:00,149.272,149.277,149.26,149.266,88300002.0
2006-10-30 05:23:00,149.264,149.279,149.264,149.275,63100001.0
2006-10-30 05:24:00,149.266,149.273,149.262,149.269,105600002.0
2006-10-30 05:25:00,149.27,149.27,149.256,149.265,93499997.0
2006-10-30 05:26:00,149.262,149.263,149.245,149.247,66000000.0
2006-10-30 05:27:00,149.254,149.26,149.251,149.251,117800001.0
2006-10-30 05:28:00,149.25,149.259,149.25,149.258,104499998.0
2006-10-30 05:29:00,149.26,149.269,149.25,149.265,114599999.0
2006-10-30 05:30:00,149.249,149.264,149.236,149.236,151200000.0
2006-10-30 05:31:00,149.226,149.226,149.224,149.224,67099998.0
2006-10-30 05:32:00,149.214,149.225,149.197,149.206,115700000.0
2006-10-30 05:33:00,149.209,149.216,149.207,149.211,62400000.0
2006-10-30 05:34:00,149.211,149.216,149.211,149.216,8100000.0
2006-10-30 05:35:00,149.22,149.225,149.22,149.225,25000001.0
2006-10-30 05:36:00,149.215,149.221,149.212,149.218,102299999.0
2006-10-30 05:37:00,149.212,149.222,149.212,149.219,35800000.0
2006-10-30 05:38:00,149.214,149.216,149.214,149.216,27500000.0
2006-10-30 05:39:00,149.222,149.232,149.216,149.22,85900000.0
2006-10-30 05:40:00,149.223,149.243,149.222,149.243,114800002.0
2006-10-30 05:41:00,149.236,149.236,149.227,149.23,140199998.0
2006-10-30 05:42:00,149.246,149.246,149.228,149.236,87700000.0
2006-10-30 05:43:00,149.242,149.242,149.226,149.226,30100000.0
2006-10-30 05:44:00,149.224,149.237,149.224,149.237,76200000.0
2006-10-30 05:45:00,149.24,149.241,149.23,149.24,105500000.0
2006-10-30 05:46:00,149.235,149.235,149.221,149.23,152799998.0
2006-10-30 05:47:00,149.231,149.233,149.225,149.229,86999999.0
2006-10-30 05:48:00,149.245,149.265,149.245,149.265,33100001.0
2006-10-30 05:49:00,149.267,149.287,149.259,149.282,123600000.0
2006-10-30 05:50:00,149.28,149.285,149.265,149.276,156400002.0
2006-10-30 05:51:00,149.272,149.288,149.268,149.279,137200000.0
2006-10-30 05:52:00,149.273,149.275,149.26,149.26,129299998.0
2006-10-30 05:53:00,149.26,149.271,149.257,149.258,91100001.0
2006-10-30 05:54:00,149.264,149.276,149.264,149.276,113199997.0
2006-10-30 05:55:00,149.275,149.275,149.256,149.256,28600000.0
2006-10-30 05:56:00,149.252,149.262,149.25,149.262,35700000.0
2006-10-30 05:57:00,149.267,149.279,149.252,149.252,103700000.0
2006-10-30 05:58:00,149.253,149.266,149.248,149.266,72900000.0
2006-10-30 05:59:00,149.268,149.277,149.265,149.277,116700001.0
2006-10-30 06:00:00,149.272,149.28,149.268,149.278,61900000.0
2006-10-30 06:01:00,149.277,149.277,149.262,149.265,133700001.0
2006-10-30 06:02:00,149.27,149.27,149.27,149.27,33600000.0
2006-10-30 06:03:00,149.274,149.287,149.274,149.282,115000001.0
2006-10-30 06:04:00,149.289,149.296,149.289,149.296,13600000.0
2006-10-30 06:05:00,149.303,149.303,149.286,149.297,75799998.0
2006-10-30 06:06:00,149.289,149.303,149.281,149.299,156100000.0
2006-10-30 06:07:00,149.291,149.305,149.284,149.298,152400000.0
2006-10-30 06:08:00,149.308,149.308,149.29,149.3,22800000.0
2006-10-30 06:09:00,149.297,149.309,149.297,149.307,75100000.0
2006-10-30 06:10:00,149.308,149.308,149.295,149.295,166599998.0
2006-10-30 06:11:00,149.305,149.324,149.305,149.324,66900000.0
2006-10-30 06:12:00,149.323,149.323,149.314,149.321,133400003.0
2006-10-30 06:13:00,149.301,149.314,149.294,149.3,65800000.0
2006-10-30 06:14:00,149.293,149.315,149.293,149.31,55000000.0
2006-10-30 06:15:00,149.318,149.319,149.311,149.315,53300001.0
2006-10-30 06:16:00,149.318,149.328,149.309,149.322,51200000.0
2006-10-30 06:17:00,149.307,149.32,149.298,149.32,48700000.0
2006-10-30 06:18:00,149.323,149.34,149.323,149.34,32099999.0
2006-10-30 06:19:00,149.356,149.356,149.339,149.347,93300000.0
2006-10-30 06:20:00,149.361,149.379,149.348,149.379,61600000.0
2006-10-30 06:21:00,149.381,149.383,149.375,149.377,124000001.0
2006-10-30 06:22:00,149.378,149.382,149.375,149.38,85000001.0
2006-10-30 06:23:00,149.383,149.383,149.365,149.37,128199998.0
2006-10-30 06:24:00,149.376,149.379,149.376,149.379,10600000.0
2006-10-30 06:25:00,149.382,149.382,149.368,149.377,79100001.0
2006-10-30 06:26:00,149.345,149.389,149.34,149.385,155100000.0
2006-10-30 06:27:00,149.376,149.376,149.365,149.37,115800002.0
2006-10-30 06:28:00,149.373,149.385,149.365,149.365,50200000.0
2006-10-30 06:29:00,149.374,149.376,149.374,149.376,29300000.0
2006-10-30 06:30:00,149.387,149.403,149.387,149.397,62199998.0
2006-10-30 06:31:00,149.408,149.409,149.404,149.409,35400000.0
2006-10-30 06:32:00,149.412,149.421,149.412,149.421,46999999.0
2006-10-30 06:33:00,149.423,149.423,149.418,149.423,63200000.0
2006-10-30 06:34:00,149.425,149.428,149.416,149.422,161100004.0
2006-10-30 06:35:00,149.419,149.432,149.41,149.431,64800000.0
2006-10-30 06:36:00,149.436,149.436,149.42,149.431,47000000.0
2006-10-30 06:37:00,149.424,149.426,149.417,149.417,26400000.0
2006-10-30 06:38:00,149.428,149.428,149.4,149.4,150000003.0
2006-10-30 06:39:00,149.399,149.406,149.396,149.4,89900000.0
2006-10-30 06:40:00,149.392,149.399,149.391,149.393,142600002.0
2006-10-30 06:41:00,149.395,149.4,149.395,149.4,50600000.0
2006-10-30 06:42:00,149.395,149.396,149.385,149.389,59100001.0
2006-10-30 06:43:00,149.392,149.399,149.38,149.38,95900000.0
2006-10-30 06:44:00,149.392,149.401,149.388,149.388,97000000.0
2006-10-30 06:45:00,149.391,149.398,149.39,149.392,101200000.0
2006-10-30 06:46:00,149.389,149.394,149.381,149.381,96799999.0
2006-10-30 06:47:00,149.394,149.396,149.394,149.396,63900002.0
2006-10-30 06:48:00,149.401,149.401,149.391,149.391,70100000.0
2006-10-30 06:49:00,149.399,149.399,149.396,149.396,24800000.0
2006-10-30 06:50:00,149.398,149.401,149.389,149.395,117800000.0
2006-10-30 06:51:00,149.403,149.41,149.397,149.408,97100000.0
2006-10-30 06:52:00,149.401,149.414,149.401,149.406,90599998.0
2006-10-30 06:53:00,149.41,149.424,149.405,149.415,112199999.0
2006-10-30 06:54:00,149.416,149.419,149.398,149.405,190800000.0
2006-10-30 06:55:00,149.405,149.418,149.405,149.415,82799998.0
2006-10-30 06:56:00,149.419,149.426,149.411,149.42,142000001.0
2006-10-30 06:57:00,149.42,149.42,149.412,149.42,172100000.0
2006-10-30 06:58:00,149.421,149.429,149.416,149.425,189600002.0
2006-10-30 06:59:00,149.423,149.428,149.414,149.428,61000000.0
2006-10-30 07:00:00,149.432,149.432,149.418,149.42,113399999.0
2006-10-30 07:01:00,149.415,149.428,149.415,149.428,101100001.0
2006-10-30 07:02:00,149.42,149.42,149.415,149.415,71200000.0
2006-10-30 07:03:00,149.415,149.415,149.397,149.409,123700000.0
2006-10-30 07:04:00,149.41,149.421,149.409,149.417,101999999.0
2006-10-30 07:05:00,149.401,149.411,149.394,149.405,86300000.0
2006-10-30 07:06:00,149.412,149.422,149.411,149.418,95900001.0
2006-10-30 07:07:00,149.423,149.423,149.411,149.411,30200000.0
2006-10-30 07:08:00,149.41,149.415,149.4,149.408,105899998.0
2006-10-30 07:09:00,149.405,149.406,149.383,149.394,57600001.0
2006-10-30 07:10:00,149.403,149.403,149.395,149.397,21700000.0
2006-10-30 07:11:00,149.392,149.404,149.388,149.4,126500000.0
2006-10-30 07:12:00,149.398,149.398,149.392,149.392,42700000.0
2006-10-30 07:13:00,149.383,149.383,149.369,149.377,62300000.0
2006-10-30 07:14:00,149.375,149.389,149.375,149.386,47100000.0
2006-10-30 07:15:00,149.385,149.395,149.385,149.385,97100000.0
2006-10-30 07:16:00,149.382,149.393,149.379,149.389,94400000.0
2006-10-30 07:17:00,149.389,149.397,149.384,149.397,80600000.0
2006-10-30 07:18:00,149.382,149.384,149.38,149.38,76700000.0
2006-10-30 07:19:00,149.377,149.384,149.376,149.376,135100001.0
2006-10-30 07:20:00,149.368,149.381,149.368,149.381,75599998.0
2006-10-30 07:21:00,149.383,149.39,149.376,149.384,92999999.0
2006-10-30 07:22:00,149.386,149.386,149.376,149.376,41500000.0
2006-10-30 07:23:00,149.388,149.388,149.376,149.381,79400000.0
2006-10-30 07:24:00,149.384,149.4,149.38,149.4,65099998.0
2006-10-30 07:25:00,149.398,149.401,149.392,149.393,85900000.0
2006-10-30 07:26:00,149.398,149.404,149.395,149.4,68800000.0
2006-10-30 07:27:00,149.398,149.401,149.391,149.398,32100000.0
2006-10-30 07:28:00,149.407,149.407,149.391,149.405,102900000.0
2006-10-30 07:29:00,149.401,149.407,149.396,149.4,58300001.0
2006-10-30 07:30:00,149.396,149.4,149.392,149.4,81700000.0
2006-10-30 07:31:00,149.394,149.406,149.385,149.385,76199999.0
2006-10-30 07:32:00,149.395,149.407,149.394,149.394,101000000.0
2006-10-30 07:33:00,149.394,149.403,149.392,149.392,78100001.0
2006-10-30 07:34:00,149.397,149.412,149.394,149.412,75599999.0
2006-10-30 07:35:00,149.406,149.406,149.384,149.401,94900001.0
2006-10-30 07:36:00,149.401,149.409,149.397,149.409,107600000.0
2006-10-30 07:37:00,149.409,149.417,149.407,149.407,56700000.0
2006-10-30 07:38:00,149.415,149.435,149.415,149.42,56900000.0
2006-10-30 07:39:00,149.416,149.435,149.415,149.435,115299998.0
2006-10-30 07:40:00,149.435,149.439,149.433,149.433,118300003.0
2006-10-30 07:41:00,149.425,149.435,149.422,149.423,133600002.0
2006-10-30 07:42:00,149.416,149.426,149.416,149.426,63799999.0
2006-10-30 07:43:00,149.427,149.433,149.422,149.433,85000000.0
2006-10-30 07:44:00,149.427,149.427,149.415,149.415,42700000.0
2006-10-30 07:45:00,149.405,149.415,149.405,149.41,98100001.0
2006-10-30 07:46:00,149.412,149.412,149.41,149.41,14300000.0
2006-10-30 07:47:00,149.406,149.406,149.391,149.395,125999998.0
2006-10-30 07:48:00,149.38,149.38,149.358,149.358,58800002.0
2006-10-30 07:49:00,149.345,149.345,149.335,149.335,43000002.0
2006-10-30 07:50:00,149.334,149.337,149.327,149.327,98299998.0
2006-10-30 07:51:00,149.332,149.339,149.331,149.339,57099999.0
2006-10-30 07:52:00,149.334,149.334,149.325,149.33,73200000.0
2006-10-30 07:53:00,149.34,149.345,149.34,149.345,90300001.0
2006-10-30 07:54:00,149.335,149.337,149.335,149.337,63099998.0
2006-10-30 07:55:00,149.338,149.352,149.338,149.352,107699999.0
2006-10-30 07:56:00,149.355,149.369,149.352,149.352,82900002.0
2006-10-30 07:57:00,149.357,149.364,149.345,149.345,50700000.0
2006-10-30 07:58:00,149.356,149.368,149.354,149.362,114399999.0
2006-10-30 07:59:00,149.355,149.372,149.355,149.372,115499999.0
2006-10-30 08:00:00,149.368,149.377,149.355,149.377,114800000.0
2006-10-30 08:01:00,149.385,149.385,149.38,149.38,24200000.0
2006-10-30 08:02:00,149.379,149.379,149.364,149.364,27200000.0
2006-10-30 08:03:00,149.357,149.358,149.355,149.355,35500000.0
2006-10-30 08:04:00,149.353,149.353,149.339,149.34,143699999.0
2006-10-30 08:05:00,149.345,149.359,149.345,149.357,25100000.0
2006-10-30 08:06:00,149.35,149.357,149.34,149.348,107100002.0
2006-10-30 08:07:00,149.342,149.344,149.336,149.336,55199999.0
2006-10-30 08:08:00,149.338,149.338,149.314,149.32,69500000.0
2006-10-30 08:09:00,149.333,149.333,149.32,149.321,90100000.0
2006-10-30 08:10:00,149.32,149.32,149.3,149.3,31200000.0
2006-10-30 08:11:00,149.301,149.305,149.297,149.305,72500000.0
2006-10-30 08:12:00,149.303,149.303,149.274,149.274,57400000.0
2006-10-30 08:13:00,149.263,149.263,149.243,149.25,78299998.0
2006-10-30 08:14:00,149.242,149.249,149.233,149.239,98900001.0
2006-10-30 08:15:00,149.248,149.301,149.248,149.291,116400001.0
2006-10-30 08:16:00,149.288,149.296,149.284,149.296,106399999.0
2006-10-30 08:17:00,149.281,149.281,149.266,149.274,62100001.0
2006-10-30 08:18:00,149.282,149.311,149.282,149.306,51600000.0
2006-10-30 08:19:00,149.293,149.311,149.281,149.284,145199998.0
2006-10-30 08:20:00,149.261,149.261,149.237,149.237,25100000.0
2006-10-30 08:21:00,149.215,149.229,149.215,149.22,110000000.0
2006-10-30 08:22:00,149.223,149.242,149.223,149.242,37000000.0
2006-10-30 08:23:00,149.24,149.257,149.24,149.257,151400003.0
2006-10-30 08:24:00,149.258,149.292,149.256,149.292,105600001.0
2006-10-30 08:25:00,149.296,149.314,149.288,149.3,91300000.0
2006-10-30 08:26:00,149.318,149.319,149.316,149.316,70700001.0
2006-10-30 08:27:00,149.306,149.312,149.299,149.299,106200000.0
2006-10-30 08:28:00,149.314,149.32,149.298,149.298,167000001.0
2006-10-30 08:29:00,149.305,149.309,149.293,149.293,67500000.0
2006-10-30 08:30:00,149.285,149.29,149.276,149.29,133999999.0
2006-10-30 08:31:00,149.308,149.322,149.302,149.316,49700000.0
2006-10-30 08:32:00,149.334,149.344,149.328,149.343,84499998.0
2006-10-30 08:33:00,149.346,149.371,149.34,149.363,115700000.0
2006-10-30 08:34:00,149.353,149.372,149.353,149.366,186299999.0
2006-10-30 08:35:00,149.356,149.367,149.351,149.362,69000000.0
2006-10-30 08:36:00,149.37,149.377,149.363,149.363,104699999.0
2006-10-30 08:37:00,149.362,149.362,149.347,149.35,185799999.0
2006-10-30 08:38:00,149.349,149.349,149.34,149.34,151600000.0
2006-10-30 08:39:00,149.335,149.335,149.325,149.335,68399998.0
2006-10-30 08:40:00,149.333,149.352,149.333,149.352,71999999.0
2006-10-30 08:41:00,149.356,149.372,149.353,149.372,99099999.0
2006-10-30 08:42:00,149.37,149.373,149.362,149.368,162000003.0
2006-10-30 08:43:00,149.357,149.36,149.35,149.35,76199999.0
2006-10-30 08:44:00,149.353,149.363,149.353,149.357,135499999.0
2006-10-30 08:45:00,149.36,149.371,149.358,149.358,64700000.0
2006-10-30 08:46:00,149.342,149.36,149.342,149.36,91100000.0
2006-10-30 08:47:00,149.355,149.355,149.343,149.35,107999998.0
2006-10-30 08:48:00,149.361,149.361,149.345,149.358,141700002.0
2006-10-30 08:49:00,149.344,149.361,149.344,149.359,73300000.0
2006-10-30 08:50:00,149.366,149.366,149.358,149.36,79900001.0
2006-10-30 08:51:00,149.347,149.356,149.339,149.355,166499998.0
2006-10-30 08:52:00,149.353,149.353,149.338,149.34,112100000.0
2006-10-30 08:53:00,149.342,149.348,149.339,149.342,72399999.0
2006-10-30 08:54:00,149.344,149.352,149.343,149.35,118000002.0
2006-10-30 08:55:00,149.357,149.357,149.348,149.349,85000000.0
2006-10-30 08:56:00,149.345,149.345,149.337,149.34,72100000.0
2006-10-30 08:57:00,149.341,149.352,149.333,149.333,197099999.0
2006-10-30 08:58:00,149.34,149.352,149.34,149.344,105600001.0
2006-10-30 08:59:00,149.348,149.358,149.345,149.355,137100000.0
2006-10-30 09:00:00,149.35,149.355,149.347,149.35,122900001.0
2006-10-30 09:01:00,149.348,149.349,149.336,149.336,71000000.0
2006-10-30 09:02:00,149.333,149.341,149.329,149.338,44800000.0
2006-10-30 09:03:00,149.334,149.341,149.333,149.341,50600000.0
2006-10-30 09:04:00,149.344,149.35,149.33,149.349,122300002.0
2006-10-30 09:05:00,149.357,149.364,149.355,149.355,107700004.0
2006-10-30 09:06:00,149.347,149.37,149.347,149.369,41600000.0
2006-10-30 09:07:00,149.37,149.379,149.36,149.375,99300003.0
2006-10-30 09:08:00,149.383,149.401,149.383,149.4,39500000.0
2006-10-30 09:09:00,149.404,149.426,149.404,149.424,130699999.0
2006-10-30 09:10:00,149.417,149.43,149.417,149.43,164199997.0
2006-10-30 09:11:00,149.43,149.43,149.406,149.424,118000001.0
2006-10-30 09:12:00,149.423,149.438,149.423,149.438,159100001.0
2006-10-30 09:13:00,149.438,149.452,149.438,149.452,143699998.0
2006-10-30 09:14:00,149.445,149.462,149.445,149.45,81000000.0
2006-10-30 09:15:00,149.453,149.455,149.435,149.44,155899997.0
2006-10-30 09:16:00,149.438,149.448,149.438,149.44,118300000.0
2006-10-30 09:17:00,149.437,149.447,149.428,149.44,110700001.0
2006-10-30 09:18:00,149.439,149.45,149.434,149.45,112800002.0
2006-10-30 09:19:00,149.445,149.456,149.445,149.446,97200000.0
2006-10-30 09:20:00,149.443,149.461,149.441,149.456,56000000.0
2006-10-30 09:21:00,149.462,149.462,149.449,149.449,34300000.0
2006-10-30 09:22:00,149.453,149.453,149.427,149.432,101300001.0
2006-10-30 09:23:00,149.417,149.423,149.398,149.407,104700002.0
2006-10-30 09:24:00,149.4,149.414,149.4,149.407,90399999.0
2006-10-30 09:25:00,149.397,149.405,149.382,149.382,133200001.0
2006-10-30 09:26:00,149.364,149.367,149.355,149.365,197300001.0
2006-10-30 09:27:00,149.38,149.392,149.375,149.392,75999999.0
2006-10-30 09:28:00,149.39,149.395,149.385,149.39,102700001.0
2006-10-30 09:29:00,149.392,149.394,149.387,149.387,49600000.0
2006-10-30 09:30:00,149.392,149.417,149.392,149.403,107600002.0
2006-10-30 09:31:00,149.417,149.42,149.394,149.404,145699999.0
2006-10-30 09:32:00,149.409,149.424,149.409,149.421,71299999.0
2006-10-30 09:33:00,149.42,149.421,149.406,149.41,122200000.0
2006-10-30 09:34:00,149.422,149.428,149.422,149.425,98599998.0
2006-10-30 09:35:00,149.429,149.442,149.423,149.423,114499997.0
2006-10-30 09:36:00,149.423,149.445,149.411,149.445,172399999.0
2006-10-30 09:37:00,149.441,149.456,149.441,149.456,2200000.0
2006-10-30 09:38:00,149.457,149.467,149.457,149.463,39000000.0
2006-10-30 09:39:00,149.458,149.461,149.451,149.452,91800000.0
2006-10-30 09:40:00,149.46,149.461,149.439,149.439,138199998.0
2006-10-30 09:41:00,149.433,149.433,149.416,149.416,81100002.0
2006-10-30 09:42:00,149.417,149.417,149.399,149.399,154300002.0
2006-10-30 09:43:00,149.379,149.412,149.379,149.412,50700000.0
2006-10-30 09:44:00,149.413,149.44,149.411,149.427,99499999.0
2006-10-30 09:45:00,149.433,149.433,149.417,149.418,98500000.0
2006-10-30 09:46:00,149.421,149.432,149.421,149.422,71000002.0
2006-10-30 09:47:00,149.416,149.416,149.402,149.406,64200000.0
2006-10-30 09:48:00,149.412,149.418,149.403,149.403,134599998.0
2006-10-30 09:49:00,149.413,149.424,149.413,149.415,70600000.0
2006-10-30 09:50:00,149.408,149.42,149.402,149.42,106700000.0
2006-10-30 09:51:00,149.437,149.438,149.423,149.43,86300000.0
2006-10-30 09:52:00,149.421,149.421,149.404,149.404,94099998.0
2006-10-30 09:53:00,149.417,149.428,149.417,149.428,44000000.0
2006-10-30 09:54:00,149.43,149.435,149.43,149.435,75099999.0
2006-10-30 09:55:00,149.428,149.428,149.413,149.42,25900000.0
2006-10-30 09:56:00,149.406,149.407,149.378,149.378,186499997.0
2006-10-30 09:57:00,149.38,149.405,149.38,149.4,96500001.0
2006-10-30 09:58:00,149.398,149.399,149.398,149.399,17799999.0
2006-10-30 09:59:00,149.392,149.397,149.392,149.397,51799999.0
2006-10-30 10:00:00,149.393,149.395,149.376,149.376,60200000.0
2006-10-30 10:01:00,149.365,149.381,149.358,149.379,126300000.0
2006-10-30 10:02:00,149.377,149.403,149.372,149.403,35900000.0
2006-10-30 10:03:00,149.402,149.453,149.397,149.453,73500000.0
2006-10-30 10:04:00,149.469,149.471,149.442,149.444,91999999.0
2006-10-30 10:05:00,149.465,149.475,149.465,149.475,18900000.0
2006-10-30 10:06:00,149.493,149.494,149.452,149.452,131500003.0
2006-10-30 10:07:00,149.461,149.463,149.444,149.444,85100000.0
2006-10-30 10:08:00,149.448,149.448,149.438,149.438,72000000.0
2006-10-30 10:09:00,149.443,149.447,149.424,149.437,141700002.0
2006-10-30 10:10:00,149.45,149.451,149.434,149.434,81099999.0
2006-10-30 10:11:00,149.438,149.456,149.437,149.447,143700001.0
2006-10-30 10:12:00,149.457,149.46,149.39,149.39,52800000.0
2006-10-30 10:13:00,149.388,149.389,149.379,149.38,155600004.0
2006-10-30 10:14:00,149.364,149.364,149.338,149.338,14600000.0
2006-10-30 10:15:00,149.32,149.32,149.299,149.313,79200000.0
2006-10-30 10:16:00,149.314,149.342,149.314,149.333,85500000.0
2006-10-30 10:17:00,149.329,149.329,149.32,149.321,73700000.0
2006-10-30 10:18:00,149.33,149.356,149.33,149.345,51200000.0
2006-10-30 10:19:00,149.339,149.357,149.339,149.348,90000001.0
2006-10-30 10:20:00,149.339,149.345,149.328,149.345,126399998.0
2006-10-30 10:21:00,149.351,149.368,149.348,149.368,29200000.0
2006-10-30 10:22:00,149.369,149.375,149.361,149.375,184500002.0
2006-10-30 10:23:00,149.375,149.387,149.363,149.371,131500001.0
2006-10-30 10:24:00,149.388,149.427,149.388,149.418,68000001.0
2006-10-30 10:25:00,149.412,149.425,149.402,149.425,93399998.0
2006-10-30 10:26:00,149.417,149.417,149.4,149.4,96500001.0
2006-10-30 10:27:00,149.41,149.422,149.409,149.42,83600000.0
2006-10-30 10:28:00,149.403,149.421,149.403,149.411,85899999.0
2006-10-30 10:29:00,149.408,149.408,149.387,149.397,69999999.0
2006-10-30 10:30:00,149.393,149.402,149.381,149.393,92400000.0
2006-10-30 10:31:00,149.394,149.404,149.389,149.4,101400000.0
2006-10-30 10:32:00,149.405,149.411,149.405,149.411,23200000.0
2006-10-30 10:33:00,149.408,149.411,149.39,149.39,113399998.0
2006-10-30 10:34:00,149.379,149.379,149.366,149.377,61900000.0
2006-10-30 10:35:00,149.376,149.376,149.341,149.341,49500000.0
2006-10-30 10:36:00,149.331,149.34,149.323,149.323,128999996.0
2006-10-30 10:37:00,149.327,149.331,149.324,149.33,64700000.0
2006-10-30 10:38:00,149.329,149.329,149.313,149.313,59600000.0
2006-10-30 10:39:00,149.319,149.333,149.314,149.333,175000000.0
2006-10-30 10:40:00,149.338,149.361,149.329,149.358,68300000.0
2006-10-30 10:41:00,149.358,149.36,149.352,149.36,59500000.0
2006-10-30 10:42:00,149.352,149.353,149.337,149.342,96400002.0
2006-10-30 10:43:00,149.351,149.366,149.345,149.363,137800000.0
2006-10-30 10:44:00,149.373,149.387,149.373,149.38,104500001.0
2006-10-30 10:45:00,149.396,149.407,149.37,149.37,114499999.0
2006-10-30 10:46:00,149.373,149.373,149.359,149.365,62299999.0
2006-10-30 10:47:00,149.361,149.385,149.356,149.385,152000002.0
2006-10-30 10:48:00,149.373,149.378,149.358,149.363,58900000.0
2006-10-30 10:49:00,149.346,149.355,149.336,149.355,109300000.0
2006-10-30 10:50:00,149.345,149.357,149.339,149.349,81400000.0
2006-10-30 10:51:00,149.361,149.369,149.352,149.369,95600000.0
2006-10-30 10:52:00,149.364,149.379,149.36,149.37,78600000.0
2006-10-30 10:53:00,149.376,149.376,149.363,149.375,56499999.0
2006-10-30 10:54:00,149.376,149.386,149.375,149.385,107699998.0
2006-10-30 10:55:00,149.381,149.381,149.369,149.369,158199999.0
2006-10-30 10:56:00,149.375,149.382,149.37,149.375,65000000.0
2006-10-30 10:57:00,149.367,149.373,149.36,149.37,46500000.0
2006-10-30 10:58:00,149.374,149.383,149.374,149.378,91100000.0
2006-10-30 10:59:00,149.381,149.395,149.376,149.395,64800000.0
2006-10-30 11:00:00,149.41,149.41,149.365,149.365,45700000.0
2006-10-30 11:01:00,149.363,149.383,149.363,149.376,167700000.0
2006-10-30 11:02:00,149.362,149.37,149.352,149.352,117500000.0
2006-10-30 11:03:00,149.354,149.365,149.348,149.353,102600002.0
2006-10-30 11:04:00,149.363,149.372,149.363,149.365,139100002.0
2006-10-30 11:05:00,149.372,149.372,149.355,149.364,63400000.0
2006-10-30 11:06:00,149.368,149.373,149.359,149.373,48400000.0
2006-10-30 11:07:00,149.372,149.375,149.363,149.363,74299999.0
2006-10-30 11:08:00,149.347,149.347,149.335,149.337,116299999.0
2006-10-30 11:09:00,149.342,149.355,149.341,149.355,101000002.0
2006-10-30 11:10:00,149.355,149.368,149.355,149.368,41300000.0
2006-10-30 11:11:00,149.38,149.387,149.378,149.384,48300000.0
2006-10-30 11:12:00,149.396,149.398,149.371,149.38,153000002.0
2006-10-30 11:13:00,149.38,149.385,149.377,149.38,115899999.0
2006-10-30 11:14:00,149.37,149.375,149.354,149.36,60000000.0
2006-10-30 11:15:00,149.343,149.36,149.343,149.36,57800002.0
2006-10-30 11:16:00,149.362,149.395,149.361,149.395,117899998.0
2006-10-30 11:17:00,149.407,149.411,149.398,149.409,128700000.0
2006-10-30 11:18:00,149.41,149.41,149.371,149.392,104899999.0
2006-10-30 11:19:00,149.395,149.395,149.371,149.373,136300001.0
2006-10-30 11:20:00,149.368,149.368,149.34,149.34,181500000.0
2006-10-30 11:21:00,149.344,149.351,149.344,149.345,64400000.0
2006-10-30 11:22:00,149.341,149.342,149.337,149.341,92000003.0
2006-10-30 11:23:00,149.337,149.351,149.337,149.342,130200001.0
2006-10-30 11:24:00,149.349,149.355,149.341,149.344,167599997.0
2006-10-30 11:25:00,149.348,149.362,149.346,149.347,131700000.0
2006-10-30 11:26:00,149.338,149.353,149.338,149.351,83700001.0
2006-10-30 11:27:00,149.351,149.364,149.351,149.354,106300002.0
2006-10-30 11:28:00,149.36,149.387,149.36,149.375,68900000.0
2006-10-30 11:29:00,149.392,149.412,149.392,149.412,154899997.0
2006-10-30 11:30:00,149.421,149.43,149.4,149.402,69199999.0
2006-10-30 11:31:00,149.397,149.419,149.393,149.415,158599997.0
2006-10-30 11:32:00,149.414,149.452,149.414,149.452,89499999.0
2006-10-30 11:33:00,149.447,149.447,149.428,149.437,72900002.0
2006-10-30 11:34:00,149.442,149.454,149.433,149.442,42200000.0
2006-10-30 11:35:00,149.435,149.448,149.435,149.444,117800000.0
2006-10-30 11:36:00,149.459,149.487,149.453,149.479,72300000.0
2006-10-30 11:37:00,149.492,149.492,149.491,149.491,39200001.0
2006-10-30 11:38:00,149.501,149.506,149.489,149.503,47000000.0
2006-10-30 11:39:00,149.503,149.515,149.495,149.51,88800000.0
2006-10-30 11:40:00,149.498,149.507,149.488,149.507,50400000.0
2006-10-30 11:41:00,149.518,149.53,149.505,149.508,136300000.0
2006-10-30 11:42:00,149.504,149.507,149.502,149.502,82800002.0
2006-10-30 11:43:00,149.502,149.502,149.486,149.489,100000000.0
2006-10-30 11:44:00,149.49,149.497,149.488,149.49,45600000.0
2006-10-30 11:45:00,149.476,149.477,149.457,149.471,110499998.0
2006-10-30 11:46:00,149.463,149.464,149.447,149.447,103400000.0
2006-10-30 11:47:00,149.449,149.469,149.449,149.457,95399998.0
2006-10-30 11:48:00,149.463,149.476,149.46,149.473,64100001.0
2006-10-30 11:49:00,149.463,149.483,149.458,149.481,176800000.0
2006-10-30 11:50:00,149.468,149.476,149.46,149.476,68499999.0
2006-10-30 11:51:00,149.48,149.481,149.468,149.477,83600000.0
2006-10-30 11:52:00,149.462,149.478,149.461,149.476,76000000.0
2006-10-30 11:53:00,149.48,149.486,149.471,149.484,58400000.0
2006-10-30 11:54:00,149.486,149.486,149.474,149.486,93600000.0
2006-10-30 11:55:00,149.487,149.499,149.474,149.474,159600004.0
2006-10-30 11:56:00,149.477,149.478,149.472,149.472,115799998.0
2006-10-30 11:57:00,149.479,149.488,149.479,149.488,56000000.0
2006-10-30 11:58:00,149.488,149.489,149.484,149.489,73300000.0
2006-10-30 11:59:00,149.487,149.488,149.475,149.476,188699999.0
2006-10-30 12:00:00,149.47,149.474,149.459,149.469,188900000.0
2006-10-30 12:01:00,149.469,149.469,149.455,149.465,116500004.0
2006-10-30 12:02:00,149.468,149.471,149.458,149.459,58400000.0
2006-10-30 12:03:00,149.461,149.464,149.454,149.46,159100003.0
2006-10-30 12:04:00,149.469,149.474,149.458,149.466,59700000.0
2006-10-30 12:05:00,149.475,149.499,149.475,149.497,126500002.0
2006-10-30 12:06:00,149.507,149.52,149.496,149.515,61800000.0
2006-10-30 12:07:00,149.522,149.559,149.522,149.557,96800001.0
2006-10-30 12:08:00,149.555,149.555,149.535,149.535,66799998.0
2006-10-30 12:09:00,149.535,149.547,149.535,149.547,74800000.0
2006-10-30 12:10:00,149.555,149.555,149.55,149.55,81200000.0
2006-10-30 12:11:00,149.545,149.545,149.524,149.525,87099999.0
2006-10-30 12:12:00,149.521,149.53,149.513,149.519,52200000.0
2006-10-30 12:13:00,149.505,149.505,149.469,149.469,51500000.0
2006-10-30 12:14:00,149.466,149.481,149.453,149.473,172199999.0
2006-10-30 12:15:00,149.482,149.482,149.466,149.469,196500003.0
2006-10-30 12:16:00,149.47,149.475,149.467,149.472,98799998.0
2006-10-30 12:17:00,149.455,149.455,149.417,149.424,33600000.0
2006-10-30 12:18:00,149.423,149.435,149.416,149.435,75299999.0
2006-10-30 12:19:00,149.434,149.45,149.434,149.45,68099998.0
2006-10-30 12:20:00,149.468,149.511,149.468,149.511,81099999.0
2006-10-30 12:21:00,149.499,149.499,149.476,149.477,76600001.0
2006-10-30 12:22:00,149.475,149.486,149.475,149.477,54600000.0
2006-10-30 12:23:00,149.478,149.488,149.473,149.483,146300002.0
2006-10-30 12:24:00,149.486,149.486,149.463,149.464,103900001.0
2006-10-30 12:25:00,149.461,149.461,149.446,149.459,37300000.0
2006-10-30 12:26:00,149.466,149.469,149.462,149.468,31200000.0
2006-10-30 12:27:00,149.465,149.483,149.465,149.483,80500001.0
2006-10-30 12:28:00,149.488,149.488,149.483,149.483,42500000.0
2006-10-30 12:29:00,149.478,149.478,149.466,149.473,84599999.0
2006-10-30 12:30:00,149.473,149.506,149.469,149.506,49900000.0
2006-10-30 12:31:00,149.509,149.516,149.497,149.511,57800001.0
2006-10-30 12:32:00,149.512,149.512,149.493,149.493,110300000.0
2006-10-30 12:33:00,149.5,149.509,149.5,149.5,48000000.0
2006-10-30 12:34:00,149.498,149.498,149.482,149.482,131699998.0
2006-10-30 12:35:00,149.477,149.488,149.476,149.483,101100001.0
2006-10-30 12:36:00,149.495,149.507,149.495,149.501,59400000.0
2006-10-30 12:37:00,149.504,149.509,149.503,149.506,30800001.0
2006-10-30 12:38:00,149.507,149.523,149.506,149.506,143000002.0
2006-10-30 12:39:00,149.508,149.508,149.502,149.507,65700002.0
2006-10-30 12:40:00,149.5,149.507,149.5,149.504,37300000.0
2006-10-30 12:41:00,149.49,149.502,149.49,149.5,114400000.0
2006-10-30 12:42:00,149.501,149.508,149.492,149.492,64399999.0
2006-10-30 12:43:00,149.495,149.503,149.494,149.503,111500001.0
2006-10-30 12:44:00,149.502,149.514,149.49,149.49,103899998.0
2006-10-30 12:45:00,149.507,149.507,149.493,149.493,86800001.0
2006-10-30 12:46:00,149.5,149.511,149.499,149.507,86800001.0
2006-10-30 12:47:00,149.502,149.513,149.502,149.512,87800001.0
2006-10-30 12:48:00,149.525,149.525,149.513,149.521,104100001.0
2006-10-30 12:49:00,149.519,149.521,149.509,149.515,160299998.0
2006-10-30 12:50:00,149.521,149.53,149.512,149.528,68700002.0
2006-10-30 12:51:00,149.533,149.533,149.514,149.514,79299999.0
2006-10-30 12:52:00,149.513,149.517,149.511,149.513,47299999.0
2006-10-30 12:53:00,149.528,149.528,149.513,149.521,104599998.0
2006-10-30 12:54:00,149.513,149.529,149.513,149.519,156700000.0
2006-10-30 12:55:00,149.512,149.512,149.494,149.501,122000001.0
2006-10-30 12:56:00,149.502,149.508,149.5,149.5,100199997.0
2006-10-30 12:57:00,149.499,149.515,149.499,149.51,116800002.0
2006-10-30 12:58:00,149.507,149.512,149.497,149.511,148599997.0
2006-10-30 12:59:00,149.513,149.518,149.512,149.514,47099999.0
2006-10-30 13:00:00,149.517,149.524,149.51,149.524,29500000.0
2006-10-30 13:01:00,149.525,149.533,149.523,149.531,64000000.0
2006-10-30 13:02:00,149.529,149.539,149.525,149.527,92299999.0
2006-10-30 13:03:00,149.538,149.542,149.532,149.532,79000000.0
2006-10-30 13:04:00,149.53,149.54,149.529,149.532,104600000.0
2006-10-30 13:05:00,149.515,149.538,149.515,149.536,122700000.0
2006-10-30 13:06:00,149.537,149.56,149.537,149.558,32800000.0
2006-10-30 13:07:00,149.561,149.564,149.555,149.555,57100000.0
2006-10-30 13:08:00,149.552,149.558,149.549,149.558,30700000.0
2006-10-30 13:09:00,149.558,149.563,149.551,149.563,43400001.0
2006-10-30 13:10:00,149.565,149.575,149.564,149.575,69100001.0
2006-10-30 13:11:00,149.572,149.572,149.555,149.555,48800000.0
2006-10-30 13:12:00,149.561,149.565,149.554,149.554,39200000.0
2006-10-30 13:13:00,149.549,149.55,149.541,149.545,72700001.0
2006-10-30 13:14:00,149.54,149.548,149.539,149.548,60900000.0
2006-10-30 13:15:00,149.547,149.555,149.542,149.555,143400001.0
2006-10-30 13:16:00,149.549,149.571,149.542,149.571,56800000.0
2006-10-30 13:17:00,149.567,149.57,149.559,149.569,63300000.0
2006-10-30 13:18:00,149.574,149.578,149.566,149.569,86000001.0
2006-10-30 13:19:00,149.555,149.555,149.528,149.528,84800001.0
2006-10-30 13:20:00,149.512,149.512,149.471,149.473,77600000.0
2006-10-30 13:21:00,149.462,149.462,149.447,149.458,72800000.0
2006-10-30 13:22:00,149.462,149.464,149.457,149.458,90400001.0
2006-10-30 13:23:00,149.46,149.468,149.452,149.46,111800001.0
2006-10-30 13:24:00,149.457,149.457,149.442,149.455,55999999.0
2006-10-30 13:25:00,149.452,149.452,149.441,149.442,86700002.0
2006-10-30 13:26:00,149.44,149.443,149.438,149.443,67100000.0
2006-10-30 13:27:00,149.435,149.435,149.41,149.41,60800000.0
2006-10-30 13:28:00,149.392,149.425,149.392,149.425,70399999.0
2006-10-30 13:29:00,149.422,149.429,149.419,149.429,52800002.0
2006-10-30 13:30:00,149.435,149.435,149.407,149.407,95300000.0
2006-10-30 13:31:00,149.391,149.391,149.373,149.383,47399999.0
2006-10-30 13:32:00,149.367,149.388,149.367,149.377,59300000.0
2006-10-30 13:33:00,149.382,149.382,149.365,149.377,83599998.0
2006-10-30 13:34:00,149.373,149.381,149.371,149.378,48000000.0
2006-10-30 13:35:00,149.368,149.381,149.366,149.374,74999999.0
2006-10-30 13:36:00,149.377,149.377,149.374,149.375,83500000.0
2006-10-30 13:37:00,149.382,149.384,149.376,149.379,70300000.0
2006-10-30 13:38:00,149.383,149.387,149.381,149.387,32800000.0
2006-10-30 13:39:00,149.386,149.386,149.374,149.375,72899999.0
2006-10-30 13:40:00,149.37,149.389,149.37,149.373,86799999.0
2006-10-30 13:41:00,149.383,149.383,149.379,149.379,96000001.0
2006-10-30 13:42:00,149.378,149.397,149.378,149.397,67699999.0
2006-10-30 13:43:00,149.407,149.418,149.407,149.41,104700001.0
2006-10-30 13:44:00,149.405,149.42,149.405,149.408,157900000.0
2006-10-30 13:45:00,149.411,149.427,149.411,149.423,91500001.0
2006-10-30 13:46:00,149.427,149.442,149.425,149.442,112799999.0
2006-10-30 13:47:00,149.44,149.454,149.433,149.446,61099999.0
2006-10-30 13:48:00,149.45,149.46,149.446,149.451,86900000.0
2006-10-30 13:49:00,149.446,149.446,149.43,149.43,31000000.0
2006-10-30 13:50:00,149.418,149.44,149.418,149.43,182500001.0
2006-10-30 13:51:00,149.436,149.436,149.423,149.429,51800000.0
2006-10-30 13:52:00,149.429,149.429,149.424,149.428,67100000.0
2006-10-30 13:53:00,149.426,149.43,149.421,149.424,45600000.0
2006-10-30 13:54:00,149.42,149.42,149.411,149.418,40000000.0
2006-10-30 13:55:00,149.412,149.415,149.403,149.403,45200000.0
2006-10-30 13:56:00,149.405,149.414,149.398,149.398,23200000.0
2006-10-30 13:57:00,149.4,149.423,149.4,149.42,60200000.0
2006-10-30 13:58:00,149.421,149.421,149.402,149.404,55099999.0
2006-10-30 13:59:00,149.411,149.415,149.403,149.409,66999999.0
2006-10-30 14:00:00,149.425,149.439,149.424,149.433,146200001.0
2006-10-30 14:01:00,149.439,149.439,149.434,149.438,31200000.0
2006-10-30 14:02:00,149.428,149.441,149.428,149.437,68800001.0
2006-10-30 14:03:00,149.44,149.442,149.425,149.425,120699999.0
2006-10-30 14:04:00,149.432,149.44,149.431,149.437,109099999.0
2006-10-30 14:05:00,149.43,149.442,149.428,149.442,89999999.0
2006-10-30 14:06:00,149.438,149.438,149.43,149.436,176400002.0
2006-10-30 14:07:00,149.439,149.461,149.439,149.453,94799999.0
2006-10-30 14:08:00,149.459,149.461,149.448,149.46,76699999.0
2006-10-30 14:09:00,149.46,149.48,149.46,149.47,71499999.0
2006-10-30 14:10:00,149.464,149.472,149.455,149.455,86399999.0
2006-10-30 14:11:00,149.469,149.473,149.46,149.471,105399998.0
2006-10-30 14:12:00,149.471,149.471,149.453,149.457,82299999.0
2006-10-30 14:13:00,149.455,149.468,149.453,149.458,155099999.0
2006-10-30 14:14:00,149.456,149.461,149.445,149.448,128800000.0
2006-10-30 14:15:00,149.442,149.462,149.439,149.457,98300000.0
2006-10-30 14:16:00,149.449,149.457,149.449,149.455,27700000.0
2006-10-30 14:17:00,149.457,149.462,149.453,149.459,82400001.0
2006-10-30 14:18:00,149.46,149.475,149.46,149.468,59000000.0
2006-10-30 14:19:00,149.463,149.463,149.445,149.445,66300001.0
2006-10-30 14:20:00,149.447,149.459,149.42,149.423,52800000.0
2006-10-30 14:21:00,149.419,149.436,149.415,149.415,74200000.0
2006-10-30 14:22:00,149.431,149.451,149.431,149.44,133800001.0
2006-10-30 14:23:00,149.445,149.452,149.435,149.437,106300000.0
2006-10-30 14:24:00,149.455,149.457,149.442,149.442,87800001.0
2006-10-30 14:25:00,149.425,149.438,149.417,149.417,117700000.0
2006-10-30 14:26:00,149.408,149.408,149.384,149.384,36800000.0
2006-10-30 14:27:00,149.398,149.408,149.389,149.408,101500001.0
2006-10-30 14:28:00,149.409,149.411,149.386,149.397,50400000.0
2006-10-30 14:29:00,149.395,149.415,149.392,149.415,79200000.0
2006-10-30 14:30:00,149.409,149.409,149.394,149.394,41100000.0
2006-10-30 14:31:00,149.406,149.407,149.399,149.401,143099996.0
2006-10-30 14:32:00,149.395,149.404,149.392,149.4,92700001.0
2006-10-30 14:33:00,149.408,149.408,149.393,149.399,90699998.0
2006-10-30 14:34:00,149.401,149.405,149.383,149.383,125400003.0
2006-10-30 14:35:00,149.377,149.377,149.362,149.365,169100000.0
2006-10-30 14:36:00,149.358,149.359,149.35,149.35,119199998.0
2006-10-30 14:37:00,149.356,149.356,149.348,149.356,46000000.0
2006-10-30 14:38:00,149.349,149.37,149.349,149.355,113600000.0
2006-10-30 14:39:00,149.355,149.363,149.345,149.345,79100001.0
2006-10-30 14:40:00,149.337,149.337,149.323,149.323,68400000.0
2006-10-30 14:41:00,149.308,149.316,149.289,149.289,128400000.0
2006-10-30 14:42:00,149.281,149.305,149.281,149.299,57900000.0
2006-10-30 14:43:00,149.302,149.306,149.275,149.275,130199998.0
2006-10-30 14:44:00,149.283,149.283,149.268,149.283,88099999.0
2006-10-30 14:45:00,149.282,149.284,149.267,149.273,79900000.0
2006-10-30 14:46:00,149.281,149.287,149.281,149.284,59500000.0
2006-10-30 14:47:00,149.279,149.289,149.275,149.285,160300000.0
2006-10-30 14:48:00,149.287,149.287,149.269,149.28,71200000.0
2006-10-30 14:49:00,149.257,149.265,149.239,149.24,61600000.0
2006-10-30 14:50:00,149.242,149.25,149.23,149.25,129700000.0
2006-10-30 14:51:00,149.236,149.236,149.211,149.227,36800000.0
2006-10-30 14:52:00,149.22,149.22,149.196,149.208,72200000.0
2006-10-30 14:53:00,149.207,149.22,149.189,149.189,106000003.0
2006-10-30 14:54:00,149.191,149.207,149.187,149.206,69900000.0
2006-10-30 14:55:00,149.203,149.207,149.195,149.196,122500000.0
2006-10-30 14:56:00,149.203,149.203,149.188,149.188,130599998.0
2006-10-30 14:57:00,149.194,149.199,149.189,149.189,126800003.0
2006-10-30 14:58:00,149.184,149.184,149.17,149.17,91300000.0
2006-10-30 14:59:00,149.174,149.185,149.174,149.174,83899999.0
2006-10-30 15:00:00,149.189,149.193,149.178,149.178,39500000.0
2006-10-30 15:01:00,149.175,149.185,149.175,149.185,80300001.0
2006-10-30 15:02:00,149.177,149.196,149.177,149.185,48500000.0
2006-10-30 15:03:00,149.181,149.192,149.181,149.192,82100000.0
2006-10-30 15:04:00,149.193,149.193,149.178,149.183,77200000.0
2006-10-30 15:05:00,149.181,149.19,149.18,149.18,51799999.0
2006-10-30 15:06:00,149.183,149.183,149.176,149.183,54300001.0
2006-10-30 15:07:00,149.174,149.174,149.153,149.154,127000000.0
2006-10-30 15:08:00,149.16,149.16,149.152,149.152,24600000.0
2006-10-30 15:09:00,149.153,149.182,149.153,149.182,94000002.0
2006-10-30 15:10:00,149.18,149.195,149.18,149.195,46400000.0
2006-10-30 15:11:00,149.2,149.217,149.199,149.199,117099998.0
2006-10-30 15:12:00,149.195,149.196,149.165,149.166,130700001.0
2006-10-30 15:13:00,149.174,149.186,149.173,149.174,77900000.0
2006-10-30 15:14:00,149.175,149.175,149.14,149.15,100800001.0
2006-10-30 15:15:00,149.143,149.177,149.143,149.176,74299999.0
2006-10-30 15:16:00,149.168,149.17,149.156,149.156,98299997.0
2006-10-30 15:17:00,149.156,149.158,149.146,149.149,47800000.0
2006-10-30 15:18:00,149.151,149.163,149.149,149.152,93900000.0
2006-10-30 15:19:00,149.146,149.155,149.145,149.155,50200001.0
2006-10-30 15:20:00,149.147,149.16,149.147,149.155,131800000.0
2006-10-30 15:21:00,149.15,149.155,149.145,149.15,78300000.0
2006-10-30 15:22:00,149.154,149.159,149.136,149.14,71399999.0
2006-10-30 15:23:00,149.142,149.15,149.132,149.132,144999998.0
2006-10-30 15:24:00,149.147,149.154,149.142,149.152,40700000.0
2006-10-30 15:25:00,149.149,149.158,149.139,149.154,81100000.0
2006-10-30 15:26:00,149.16,149.178,149.16,149.165,61600000.0
2006-10-30 15:27:00,149.167,149.167,149.146,149.146,95800000.0
2006-10-30 15:28:00,149.159,149.19,149.154,149.19,69600000.0
2006-10-30 15:29:00,149.198,149.198,149.179,149.193,103500000.0
2006-10-30 15:30:00,149.174,149.18,149.147,149.147,122500000.0
2006-10-30 15:31:00,149.142,149.142,149.123,149.126,134199996.0
2006-10-30 15:32:00,149.133,149.143,149.122,149.137,171399999.0
2006-10-30 15:33:00,149.158,149.178,149.153,149.178,139800002.0
2006-10-30 15:34:00,149.192,149.195,149.174,149.186,139100000.0
2006-10-30 15:35:00,149.192,149.192,149.168,149.184,54700000.0
2006-10-30 15:36:00,149.2,149.203,149.179,149.179,149100000.0
2006-10-30 15:37:00,149.178,149.178,149.155,149.155,68899999.0
2006-10-30 15:38:00,149.161,149.198,149.159,149.198,200699999.0
2006-10-30 15:39:00,149.2,149.216,149.2,149.208,61100000.0
2006-10-30 15:40:00,149.21,149.218,149.203,149.218,118000000.0
2006-10-30 15:41:00,149.203,149.216,149.199,149.199,148999998.0
2006-10-30 15:42:00,149.202,149.242,149.202,149.242,123600003.0
2006-10-30 15:43:00,149.25,149.264,149.244,149.251,84100000.0
2006-10-30 15:44:00,149.258,149.272,149.258,149.272,129100002.0
2006-10-30 15:45:00,149.283,149.289,149.282,149.282,65500000.0
2006-10-30 15:46:00,149.258,149.272,149.258,149.263,48800001.0
2006-10-30 15:47:00,149.265,149.296,149.251,149.294,92900001.0
2006-10-30 15:48:00,149.297,149.297,149.282,149.288,116100002.0
2006-10-30 15:49:00,149.284,149.311,149.284,149.284,97599999.0
2006-10-30 15:50:00,149.287,149.302,149.277,149.302,136499999.0
2006-10-30 15:51:00,149.308,149.308,149.294,149.295,59100001.0
2006-10-30 15:52:00,149.285,149.295,149.275,149.275,49700000.0
2006-10-30 15:53:00,149.272,149.272,149.252,149.252,11200000.0
2006-10-30 15:54:00,149.25,149.28,149.25,149.28,101100001.0
2006-10-30 15:55:00,149.28,149.285,149.271,149.281,78300002.0
2006-10-30 15:56:00,149.282,149.282,149.262,149.262,88500001.0
2006-10-30 15:57:00,149.263,149.267,149.253,149.255,87500000.0
2006-10-30 15:58:00,149.253,149.26,149.242,149.255,247200001.0
2006-10-30 15:59:00,149.247,149.26,149.245,149.247,95899998.0
2006-10-30 16:00:00,149.256,149.264,149.251,149.251,51200000.0
2006-10-30 16:01:00,149.252,149.258,149.252,149.252,52699999.0
2006-10-30 16:02:00,149.255,149.262,149.245,149.252,83200000.0
2006-10-30 16:03:00,149.269,149.269,149.253,149.256,47999999.0
2006-10-30 16:04:00,149.248,149.256,149.245,149.256,45400001.0
2006-10-30 16:05:00,149.257,149.257,149.244,149.246,58700000.0
2006-10-30 16:06:00,149.236,149.245,149.232,149.24,100600000.0
2006-10-30 16:07:00,149.257,149.268,149.246,149.246,41600000.0
2006-10-30 16:08:00,149.237,149.237,149.222,149.235,131999998.0
2006-10-30 16:09:00,149.23,149.241,149.221,149.24,82899999.0
2006-10-30 16:10:00,149.242,149.242,149.212,149.225,125699997.0
2006-10-30 16:11:00,149.219,149.226,149.216,149.226,96499998.0
2006-10-30 16:12:00,149.223,149.232,149.217,149.217,81600000.0
2006-10-30 16:13:00,149.226,149.226,149.224,149.224,18300000.0
2006-10-30 16:14:00,149.231,149.231,149.212,149.22,94500001.0
2006-10-30 16:15:00,149.22,149.227,149.213,149.227,95600000.0
2006-10-30 16:16:00,149.225,149.225,149.212,149.212,29000000.0
2006-10-30 16:17:00,149.228,149.234,149.219,149.23,143799999.0
2006-10-30 16:18:00,149.233,149.233,149.214,149.222,94600000.0
2006-10-30 16:19:00,149.22,149.253,149.22,149.253,45500000.0
2006-10-30 16:20:00,149.275,149.294,149.275,149.289,64200000.0
2006-10-30 16:21:00,149.273,149.273,149.238,149.254,93100000.0
2006-10-30 16:22:00,149.243,149.257,149.243,149.254,78199998.0
2006-10-30 16:23:00,149.255,149.261,149.239,149.249,181800002.0
2006-10-30 16:24:00,149.246,149.246,149.233,149.234,47799999.0
2006-10-30 16:25:00,149.235,149.238,149.224,149.238,63500001.0
2006-10-30 16:26:00,149.237,149.237,149.218,149.218,64499998.0
2006-10-30 16:27:00,149.203,149.203,149.181,149.187,26600000.0
2006-10-30 16:28:00,149.196,149.197,149.188,149.188,73000000.0
2006-10-30 16:29:00,149.185,149.211,149.185,149.211,104299999.0
2006-10-30 16:30:00,149.22,149.249,149.21,149.249,40300000.0
2006-10-30 16:31:00,149.243,149.26,149.236,149.26,88999999.0
2006-10-30 16:32:00,149.261,149.261,149.238,149.238,107200001.0
2006-10-30 16:33:00,149.242,149.261,149.238,149.261,31300000.0
2006-10-30 16:34:00,149.269,149.277,149.249,149.262,182499999.0
2006-10-30 16:35:00,149.274,149.288,149.274,149.278,39100000.0
2006-10-30 16:36:00,149.27,149.289,149.264,149.264,135200002.0
2006-10-30 16:37:00,149.257,149.266,149.257,149.262,91399999.0
2006-10-30 16:38:00,149.259,149.266,149.256,149.266,85699999.0
2006-10-30 16:39:00,149.258,149.258,149.241,149.241,101299999.0
2006-10-30 16:40:00,149.236,149.25,149.236,149.25,59899999.0
2006-10-30 16:41:00,149.256,149.256,149.244,149.254,98800001.0
2006-10-30 16:42:00,149.261,149.271,149.25,149.265,83200000.0
2006-10-30 16:43:00,149.282,149.298,149.282,149.285,108600000.0
2006-10-30 16:44:00,149.284,149.289,149.279,149.289,89000000.0
2006-10-30 16:45:00,149.293,149.293,149.28,149.28,117599999.0
2006-10-30 16:46:00,149.278,149.281,149.267,149.267,84000000.0
2006-10-30 16:47:00,149.272,149.282,149.268,149.282,56500000.0
2006-10-30 16:48:00,149.274,149.278,149.262,149.278,112800002.0
2006-10-30 16:49:00,149.28,149.28,149.27,149.275,105499999.0
2006-10-30 16:50:00,149.283,149.284,149.269,149.281,121600000.0
2006-10-30 16:51:00,149.292,149.306,149.291,149.292,80000000.0
2006-10-30 16:52:00,149.286,149.286,149.263,149.263,94099999.0
2006-10-30 16:53:00,149.272,149.282,149.269,149.269,89400000.0
2006-10-30 16:54:00,149.267,149.274,149.258,149.274,67799999.0
2006-10-30 16:55:00,149.275,149.275,149.265,149.269,77000000.0
2006-10-30 16:56:00,149.272,149.272,149.259,149.261,68399998.0
2006-10-30 16:57:00,149.253,149.253,149.238,149.247,89700000.0
2006-10-30 16:58:00,149.263,149.263,149.247,149.254,152199997.0
2006-10-30 16:59:00,149.253,149.259,149.237,149.25,67200000.0
2006-10-30 17:00:00,149.24,149.251,149.228,149.251,109000000.0
2006-10-30 17:01:00,149.247,149.259,149.245,149.259,93500003.0
2006-10-30 17:02:00,149.262,149.284,149.262,149.284,50400002.0
2006-10-30 17:03:00,149.285,149.294,149.268,149.274,80000000.0
2006-10-30 17:04:00,149.275,149.29,149.274,149.285,130800000.0
2006-10-30 17:05:00,149.277,149.31,149.275,149.308,82399999.0
2006-10-30 17:06:00,149.33,149.33,149.307,149.325,96899999.0
2006-10-30 17:07:00,149.327,149.329,149.313,149.324,62099999.0
2006-10-30 17:08:00,149.333,149.337,149.326,149.326,93500002.0
2006-10-30 17:09:00,149.336,149.337,149.327,149.331,62400000.0
2006-10-30 17:10:00,149.332,149.349,149.327,149.327,135799998.0
2006-10-30 17:11:00,149.327,149.327,149.313,149.313,155299997.0
2006-10-30 17:12:00,149.317,149.324,149.316,149.316,70300000.0
2006-10-30 17:13:00,149.316,149.326,149.316,149.326,107300002.0
2006-10-30 17:14:00,149.33,149.335,149.324,149.33,122799998.0
2006-10-30 17:15:00,149.326,149.34,149.322,149.34,67199999.0
2006-10-30 17:16:00,149.348,149.351,149.339,149.343,123900000.0
2006-10-30 17:17:00,149.337,149.34,149.326,149.335,127900003.0
2006-10-30 17:18:00,149.335,149.335,149.297,149.297,139099996.0
2006-10-30 17:19:00,149.281,149.289,149.271,149.274,127600000.0
2006-10-30 17:20:00,149.269,149.281,149.261,149.281,140200001.0
2006-10-30 17:21:00,149.275,149.282,149.27,149.275,136800002.0
2006-10-30 17:22:00,149.253,149.274,149.253,149.274,83400001.0
2006-10-30 17:23:00,149.273,149.286,149.272,149.286,93999999.0
2006-10-30 17:24:00,149.292,149.292,149.275,149.275,165100002.0
2006-10-30 17:25:00,149.274,149.278,149.259,149.276,103499999.0
2006-10-30 17:26:00,149.279,149.279,149.261,149.273,18900000.0
2006-10-30 17:27:00,149.265,149.278,149.265,149.275,27200000.0
2006-10-30 17:28:00,149.268,149.275,149.265,149.27,58899999.0
2006-10-30 17:29:00,149.27,149.274,149.263,149.272,41000000.0
2006-10-30 17:30:00,149.272,149.275,149.253,149.253,98200000.0
2006-10-30 17:31:00,149.26,149.266,149.256,149.265,36700000.0
2006-10-30 17:32:00,149.263,149.263,149.253,149.261,38800000.0
2006-10-30 17:33:00,149.254,149.263,149.254,149.26,73500000.0
2006-10-30 17:34:00,149.268,149.272,149.263,149.269,42900000.0
2006-10-30 17:35:00,149.273,149.273,149.257,149.259,90599998.0
2006-10-30 17:36:00,149.263,149.265,149.258,149.258,32699999.0
2006-10-30 17:37:00,149.264,149.268,149.261,149.261,31100000.0
2006-10-30 17:38:00,149.268,149.268,149.261,149.266,52600000.0
2006-10-30 17:39:00,149.257,149.272,149.257,149.262,33300001.0
2006-10-30 17:40:00,149.258,149.269,149.25,149.261,103600000.0
2006-10-30 17:41:00,149.263,149.27,149.256,149.257,98000000.0
2006-10-30 17:42:00,149.258,149.267,149.249,149.255,113500000.0
2006-10-30 17:43:00,149.26,149.266,149.253,149.266,83200001.0
2006-10-30 17:44:00,149.272,149.285,149.272,149.285,128699997.0
2006-10-30 17:45:00,149.283,149.283,149.264,149.277,102300001.0
2006-10-30 17:46:00,149.272,149.291,149.27,149.291,56000000.0
2006-10-30 17:47:00,149.281,149.281,149.261,149.277,63600000.0
2006-10-30 17:48:00,149.282,149.291,149.271,149.291,83199999.0
2006-10-30 17:49:00,149.292,149.292,149.281,149.287,90599999.0
2006-10-30 17:50:00,149.292,149.294,149.286,149.286,94400000.0
2006-10-30 17:51:00,149.291,149.301,149.289,149.29,84499999.0
2006-10-30 17:52:00,149.288,149.324,149.288,149.322,119799999.0
2006-10-30 17:53:00,149.318,149.354,149.318,149.338,162699999.0
2006-10-30 17:54:00,149.336,149.36,149.333,149.36,123200000.0
2006-10-30 17:55:00,149.355,149.355,149.342,149.349,92300001.0
2006-10-30 17:56:00,149.355,149.355,149.343,149.347,95899998.0
2006-10-30 17:57:00,149.353,149.358,149.35,149.354,33100000.0
2006-10-30 17:58:00,149.355,149.355,149.337,149.34,106000001.0
2006-10-30 17:59:00,149.344,149.371,149.344,149.364,64700000.0
2006-10-30 18:00:00,149.357,149.357,149.323,149.33,69200000.0
2006-10-30 18:01:00,149.328,149.352,149.328,149.341,1652700004.0
2006-10-30 18:02:00,149.343,149.343,149.323,149.33,2043199990.0
2006-10-30 18:03:00,149.334,149.346,149.325,149.338,2145500002.0
2006-10-30 18:04:00,149.343,149.36,149.341,149.349,1358199997.0
2006-10-30 18:05:00,149.349,149.357,149.342,149.348,1477199999.0
2006-10-30 18:06:00,149.342,149.356,149.34,149.355,1037400000.0
2006-10-30 18:07:00,149.353,149.366,149.343,149.361,1933999997.0
2006-10-30 18:08:00,149.365,149.37,149.351,149.355,1761999995.0
2006-10-30 18:09:00,149.352,149.358,149.34,149.348,1238099996.0
2006-10-30 18:10:00,149.352,149.362,149.351,149.36,899999995.0
2006-10-30 18:11:00,149.362,149.362,149.341,149.343,792899999.0
2006-10-30 18:12:00,149.342,149.358,149.34,149.349,744500002.0
2006-10-30 18:13:00,149.355,149.359,149.347,149.355,1417300003.0
2006-10-30 18:14:00,149.355,149.364,149.343,149.35,1240400001.0
2006-10-30 18:15:00,149.358,149.367,149.352,149.367,1307300001.0
2006-10-30 18:16:00,149.369,149.374,149.356,149.362,1701100002.0
2006-10-30 18:17:00,149.358,149.372,149.356,149.372,685999997.0
2006-10-30 18:18:00,149.374,149.374,149.363,149.374,532799996.0
2006-10-30 18:19:00,149.379,149.388,149.374,149.375,756800005.0
2006-10-30 18:20:00,149.38,149.393,149.375,149.376,1535699992.0
2006-10-30 18:21:00,149.377,149.383,149.365,149.377,1238599995.0
2006-10-30 18:22:00,149.38,149.387,149.37,149.383,886499996.0
2006-10-30 18:23:00,149.378,149.39,149.374,149.384,1493399999.0
2006-10-30 18:24:00,149.37,149.375,149.363,149.367,1091300000.0
2006-10-30 18:25:00,149.368,149.369,149.349,149.349,1039899999.0
2006-10-30 18:26:00,149.35,149.362,149.347,149.355,1015600003.0
2006-10-30 18:27:00,149.353,149.365,149.352,149.357,463299998.0
2006-10-30 18:28:00,149.368,149.392,149.367,149.392,764699995.0
2006-10-30 18:29:00,149.396,149.402,149.377,149.396,728399995.0
2006-10-30 18:30:00,149.394,149.394,149.374,149.38,495800004.0
2006-10-30 18:31:00,149.38,149.387,149.37,149.374,771499996.0
2006-10-30 18:32:00,149.371,149.383,149.364,149.368,1498900009.0
2006-10-30 18:33:00,149.365,149.373,149.357,149.366,1425199994.0
2006-10-30 18:34:00,149.354,149.359,149.328,149.328,1061500001.0
2006-10-30 18:35:00,149.33,149.33,149.311,149.326,1064599999.0
2006-10-30 18:36:00,149.327,149.327,149.309,149.316,545099999.0
2006-10-30 18:37:00,149.313,149.313,149.29,149.302,539499999.0
2006-10-30 18:38:00,149.304,149.304,149.295,149.297,344800002.0
2006-10-30 18:39:00,149.296,149.309,149.287,149.291,312800000.0
2006-10-30 18:40:00,149.283,149.294,149.277,149.277,1343100000.0
2006-10-30 18:41:00,149.282,149.283,149.274,149.283,329100006.0
2006-10-30 18:42:00,149.282,149.282,149.259,149.259,668700001.0
2006-10-30 18:43:00,149.255,149.257,149.244,149.244,224400002.0
2006-10-30 18:44:00,149.239,149.251,149.236,149.238,470600001.0
2006-10-30 18:45:00,149.233,149.242,149.229,149.237,302800002.0
2006-10-30 18:46:00,149.241,149.256,149.241,149.254,652599996.0
2006-10-30 18:47:00,149.25,149.254,149.235,149.246,228700001.0
2006-10-30 18:48:00,149.247,149.251,149.238,149.243,525699996.0
2006-10-30 18:49:00,149.245,149.257,149.242,149.25,590999999.0
2006-10-30 18:50:00,149.25,149.262,149.245,149.258,832800002.0
2006-10-30 18:51:00,149.263,149.284,149.26,149.283,585599998.0
2006-10-30 18:52:00,149.282,149.282,149.259,149.265,751800000.0
2006-10-30 18:53:00,149.263,149.277,149.256,149.261,1136800000.0
2006-10-30 18:54:00,149.263,149.269,149.247,149.255,723499994.0
2006-10-30 18:55:00,149.255,149.274,149.252,149.255,910699995.0
2006-10-30 18:56:00,149.256,149.27,149.252,149.26,444199998.0
2006-10-30 18:57:00,149.26,149.26,149.24,149.24,643700003.0
2006-10-30 18:58:00,149.249,149.261,149.238,149.238,580399995.0
2006-10-30 18:59:00,149.242,149.249,149.235,149.248,1032199998.0
2006-10-30 19:00:00,149.243,149.251,149.238,149.25,272099996.0
2006-10-30 19:01:00,149.249,149.253,149.24,149.253,299199998.0
2006-10-30 19:02:00,149.25,149.261,149.242,149.254,288599999.0
2006-10-30 19:03:00,149.254,149.272,149.254,149.266,896199999.0
2006-10-30 19:04:00,149.273,149.286,149.268,149.284,518800003.0
2006-10-30 19:05:00,149.289,149.295,149.27,149.27,547099999.0
2006-10-30 19:06:00,149.278,149.297,149.277,149.29,877499995.0
2006-10-30 19:07:00,149.289,149.297,149.28,149.288,1124499998.0
2006-10-30 19:08:00,149.295,149.307,149.287,149.299,683599989.0
2006-10-30 19:09:00,149.297,149.311,149.292,149.308,600800002.0
2006-10-30 19:10:00,149.317,149.327,149.305,149.327,220600001.0
2006-10-30 19:11:00,149.331,149.333,149.309,149.315,404200000.0
2006-10-30 19:12:00,149.325,149.339,149.325,149.335,380599997.0
2006-10-30 19:13:00,149.336,149.344,149.334,149.344,95000000.0
2006-10-30 19:14:00,149.337,149.34,149.328,149.338,347499998.0
2006-10-30 19:15:00,149.326,149.35,149.326,149.35,1073799997.0
2006-10-30 19:16:00,149.35,149.35,149.333,149.35,399099999.0
2006-10-30 19:17:00,149.343,149.362,149.343,149.347,573300001.0
2006-10-30 19:18:00,149.353,149.353,149.338,149.34,381800000.0
2006-10-30 19:19:00,149.344,149.362,149.343,149.351,498999997.0
2006-10-30 19:20:00,149.353,149.353,149.335,149.34,234400003.0
2006-10-30 19:21:00,149.347,149.358,149.344,149.353,388900004.0
2006-10-30 19:22:00,149.359,149.363,149.355,149.36,112699998.0
2006-10-30 19:23:00,149.372,149.378,149.363,149.366,994200004.0
2006-10-30 19:24:00,149.365,149.368,149.356,149.362,436199998.0
2006-10-30 19:25:00,149.35,149.366,149.35,149.36,805000007.0
2006-10-30 19:26:00,149.358,149.388,149.358,149.377,1256599993.0
2006-10-30 19:27:00,149.375,149.396,149.375,149.381,757499999.0
2006-10-30 19:28:00,149.38,149.38,149.357,149.359,579499998.0
2006-10-30 19:29:00,149.36,149.384,149.36,149.369,427700004.0
2006-10-30 19:30:00,149.37,149.375,149.365,149.37,742899999.0
2006-10-30 19:31:00,149.366,149.369,149.347,149.348,831100002.0
2006-10-30 19:32:00,149.342,149.355,149.341,149.349,772100000.0
2006-10-30 19:33:00,149.351,149.362,149.346,149.355,608799999.0
2006-10-30 19:34:00,149.353,149.356,149.339,149.348,836199998.0
2006-10-30 19:35:00,149.348,149.362,149.346,149.35,825900001.0
2006-10-30 19:36:00,149.358,149.365,149.351,149.352,529299997.0
2006-10-30 19:37:00,149.345,149.35,149.345,149.345,81300002.0
2006-10-30 19:38:00,149.35,149.361,149.343,149.343,507399999.0
2006-10-30 19:39:00,149.34,149.352,149.33,149.332,739200000.0
2006-10-30 19:40:00,149.336,149.347,149.333,149.347,500999997.0
2006-10-30 19:41:00,149.345,149.354,149.335,149.335,821099994.0
2006-10-30 19:42:00,149.335,149.335,149.3,149.3,623500001.0
2006-10-30 19:43:00,149.302,149.307,149.287,149.291,75600000.0
2006-10-30 19:44:00,149.296,149.31,149.296,149.3,327799999.0
2006-10-30 19:45:00,149.3,149.305,149.295,149.3,186299999.0
2006-10-30 19:46:00,149.3,149.305,149.295,149.298,345200000.0
2006-10-30 19:47:00,149.3,149.305,149.293,149.305,162999999.0
2006-10-30 19:48:00,149.308,149.322,149.304,149.304,800799998.0
2006-10-30 19:49:00,149.302,149.317,149.302,149.317,298300000.0
2006-10-30 19:50:00,149.319,149.322,149.31,149.312,389199995.0
2006-10-30 19:51:00,149.31,149.31,149.305,149.305,337400001.0
2006-10-30 19:52:00,149.313,149.328,149.311,149.315,548200000.0
2006-10-30 19:53:00,149.32,149.326,149.314,149.322,513499999.0
2006-10-30 19:54:00,149.323,149.333,149.32,149.321,402100005.0
2006-10-30 19:55:00,149.324,149.327,149.312,149.319,255300001.0
2006-10-30 19:56:00,149.325,149.325,149.314,149.321,447199998.0
2006-10-30 19:57:00,149.313,149.319,149.306,149.307,500900004.0
2006-10-30 19:58:00,149.31,149.323,149.309,149.323,557300001.0
2006-10-30 19:59:00,149.328,149.353,149.327,149.344,692299992.0
2006-10-30 20:00:00,149.342,149.349,149.333,149.333,199500002.0
2006-10-30 20:01:00,149.34,149.351,149.337,149.342,527299999.0
2006-10-30 20:02:00,149.333,149.346,149.33,149.332,270300002.0
2006-10-30 20:03:00,149.341,149.341,149.322,149.324,259999998.0
2006-10-30 20:04:00,149.32,149.327,149.31,149.326,441199998.0
2006-10-30 20:05:00,149.33,149.354,149.33,149.342,538400001.0
2006-10-30 20:06:00,149.346,149.357,149.343,149.35,648200002.0
2006-10-30 20:07:00,149.345,149.352,149.332,149.339,263500003.0
2006-10-30 20:08:00,149.34,149.347,149.332,149.341,566700000.0
2006-10-30 20:09:00,149.345,149.353,149.337,149.347,314299999.0
2006-10-30 20:10:00,149.337,149.337,149.329,149.332,361300002.0
2006-10-30 20:11:00,149.332,149.332,149.311,149.325,827400002.0
2006-10-30 20:12:00,149.317,149.324,149.308,149.311,804600001.0
2006-10-30 20:13:00,149.313,149.331,149.313,149.325,244300000.0
2006-10-30 20:14:00,149.325,149.338,149.322,149.328,422199995.0
2006-10-30 20:15:00,149.328,149.34,149.321,149.325,577500000.0
2006-10-30 20:16:00,149.324,149.339,149.324,149.332,501299996.0
2006-10-30 20:17:00,149.333,149.333,149.317,149.325,268299998.0
2006-10-30 20:18:00,149.332,149.338,149.332,149.335,215299998.0
2006-10-30 20:19:00,149.33,149.33,149.317,149.317,462699999.0
2006-10-30 20:20:00,149.317,149.325,149.315,149.32,172300002.0
2006-10-30 20:21:00,149.319,149.323,149.309,149.312,478700003.0
2006-10-30 20:22:00,149.312,149.321,149.306,149.316,462999999.0
2006-10-30 20:23:00,149.32,149.325,149.31,149.315,468799996.0
2006-10-30 20:24:00,149.318,149.318,149.309,149.318,215699999.0
2006-10-30 20:25:00,149.32,149.328,149.315,149.32,434200002.0
2006-10-30 20:26:00,149.32,149.325,149.315,149.32,442400007.0
2006-10-30 20:27:00,149.32,149.328,149.315,149.328,843800000.0
2006-10-30 20:28:00,149.323,149.34,149.323,149.338,885999998.0
2006-10-30 20:29:00,149.337,149.344,149.321,149.339,1085399999.0
2006-10-30 20:30:00,149.339,149.346,149.328,149.335,2019699990.0
2006-10-30 20:31:00,149.333,149.336,149.319,149.33,1053500004.0
2006-10-30 20:32:00,149.331,149.346,149.326,149.336,963899993.0
2006-10-30 20:33:00,149.338,149.341,149.332,149.337,368600001.0
2006-10-30 20:34:00,149.332,149.346,149.329,149.335,356199997.0
2006-10-30 20:35:00,149.332,149.332,149.315,149.329,541399995.0
2006-10-30 20:36:00,149.325,149.326,149.312,149.321,598799999.0
2006-10-30 20:37:00,149.316,149.316,149.303,149.316,503400000.0
2006-10-30 20:38:00,149.325,149.325,149.312,149.32,700899997.0
2006-10-30 20:39:00,149.322,149.346,149.322,149.346,760599997.0
2006-10-30 20:40:00,149.335,149.344,149.333,149.339,950899994.0
2006-10-30 20:41:00,149.334,149.347,149.333,149.342,299500000.0
2006-10-30 20:42:00,149.344,149.35,149.333,149.34,285100000.0
2006-10-30 20:43:00,149.342,149.349,149.335,149.348,490999994.0
2006-10-30 20:44:00,149.351,149.37,149.347,149.368,763400004.0
2006-10-30 20:45:00,149.378,149.405,149.376,149.387,618500002.0
2006-10-30 20:46:00,149.395,149.411,149.395,149.409,836700005.0
2006-10-30 20:47:00,149.405,149.423,149.398,149.4,774500007.0
2006-10-30 20:48:00,149.396,149.405,149.386,149.386,400800003.0
2006-10-30 20:49:00,149.387,149.39,149.377,149.378,367699997.0
2006-10-30 20:50:00,149.383,149.397,149.379,149.385,1297899990.0
2006-10-30 20:51:00,149.387,149.41,149.387,149.408,586500001.0
2006-10-30 20:52:00,149.409,149.409,149.4,149.4,256100002.0
2006-10-30 20:53:00,149.397,149.397,149.361,149.378,821599992.0
2006-10-30 20:54:00,149.365,149.371,149.354,149.371,252099999.0
2006-10-30 20:55:00,149.366,149.37,149.351,149.36,770699997.0
2006-10-30 20:56:00,149.363,149.375,149.348,149.348,965300002.0
2006-10-30 20:57:00,149.347,149.361,149.346,149.355,615200003.0
2006-10-30 20:58:00,149.369,149.38,149.363,149.363,1033699989.0
2006-10-30 20:59:00,149.363,149.382,149.361,149.369,1070999999.0
2006-10-30 21:00:00,149.376,149.395,149.376,149.389,1238199994.0
2006-10-30 21:01:00,149.395,149.399,149.376,149.388,766300000.0
2006-10-30 21:02:00,149.382,149.397,149.382,149.385,509500004.0
2006-10-30 21:03:00,149.387,149.407,149.387,149.397,696100003.0
2006-10-30 21:04:00,149.4,149.409,149.396,149.401,547099995.0
2006-10-30 21:05:00,149.401,149.41,149.395,149.4,551899995.0
2006-10-30 21:06:00,149.39,149.401,149.386,149.388,534400000.0
2006-10-30 21:07:00,149.391,149.402,149.385,149.398,533500001.0
2006-10-30 21:08:00,149.398,149.399,149.384,149.392,353899996.0
2006-10-30 21:09:00,149.402,149.402,149.39,149.398,150199998.0
2006-10-30 21:10:00,149.4,149.409,149.398,149.409,390600002.0
2006-10-30 21:11:00,149.422,149.436,149.422,149.425,221099996.0
2006-10-30 21:12:00,149.427,149.444,149.418,149.43,358699998.0
2006-10-30 21:13:00,149.421,149.433,149.416,149.433,530199993.0
2006-10-30 21:14:00,149.42,149.438,149.415,149.429,625099996.0
2006-10-30 21:15:00,149.433,149.443,149.429,149.43,850899996.0
2006-10-30 21:16:00,149.425,149.435,149.414,149.433,616500002.0
2006-10-30 21:17:00,149.432,149.44,149.423,149.44,650400002.0
2006-10-30 21:18:00,149.445,149.446,149.435,149.446,297399999.0
2006-10-30 21:19:00,149.443,149.454,149.436,149.436,553699998.0
2006-10-30 21:20:00,149.442,149.454,149.438,149.44,1236499997.0
2006-10-30 21:21:00,149.44,149.454,149.439,149.446,661899996.0
2006-10-30 21:22:00,149.445,149.455,149.437,149.45,914099994.0
2006-10-30 21:23:00,149.45,149.455,149.447,149.45,635700001.0
2006-10-30 21:24:00,149.446,149.469,149.437,149.464,567800003.0
2006-10-30 21:25:00,149.465,149.465,149.443,149.457,806899994.0
2006-10-30 21:26:00,149.45,149.45,149.422,149.433,284900001.0
2006-10-30 21:27:00,149.438,149.438,149.425,149.432,206699997.0
2006-10-30 21:28:00,149.428,149.44,149.428,149.431,67400000.0
2006-10-30 21:29:00,149.431,149.434,149.415,149.423,270100000.0
2006-10-30 21:30:00,149.422,149.442,149.42,149.42,276899996.0
2006-10-30 21:31:00,149.415,149.42,149.415,149.42,136900001.0
2006-10-30 21:32:00,149.42,149.43,149.416,149.428,550800002.0
2006-10-30 21:33:00,149.428,149.431,149.423,149.427,127599999.0
2006-10-30 21:34:00,149.433,149.442,149.431,149.439,206900000.0
2006-10-30 21:35:00,149.435,149.435,149.416,149.416,288599998.0
2006-10-30 21:36:00,149.418,149.428,149.415,149.415,217900000.0
2006-10-30 21:37:00,149.414,149.421,149.396,149.396,121400000.0
2006-10-30 21:38:00,149.399,149.412,149.398,149.409,68200000.0
2006-10-30 21:39:00,149.411,149.421,149.396,149.42,253099997.0
2006-10-30 21:40:00,149.418,149.422,149.404,149.422,237099998.0
2006-10-30 21:41:00,149.422,149.422,149.405,149.42,151200002.0
2006-10-30 21:42:00,149.423,149.424,149.413,149.424,374999999.0
2006-10-30 21:43:00,149.42,149.426,149.411,149.415,271899999.0
2006-10-30 21:44:00,149.418,149.426,149.411,149.414,566100001.0
2006-10-30 21:45:00,149.416,149.42,149.412,149.42,363699997.0
2006-10-30 21:46:00,149.42,149.431,149.419,149.421,504100004.0
2006-10-30 21:47:00,149.425,149.434,149.42,149.427,397699996.0
2006-10-30 21:48:00,149.42,149.428,149.419,149.428,103000000.0
2006-10-30 21:49:00,149.416,149.419,149.403,149.411,61900001.0
2006-10-30 21:50:00,149.414,149.414,149.407,149.413,115399998.0
2006-10-30 21:51:00,149.41,149.417,149.401,149.417,119000000.0
2006-10-30 21:52:00,149.41,149.428,149.41,149.418,71099999.0
2006-10-30 21:53:00,149.414,149.417,149.413,149.416,64599999.0
2006-10-30 21:54:00,149.416,149.418,149.403,149.407,74500000.0
2006-10-30 21:55:00,149.414,149.428,149.412,149.418,82600001.0
2006-10-30 21:56:00,149.415,149.422,149.414,149.417,115699998.0
2006-10-30 21:57:00,149.417,149.425,149.417,149.422,32800000.0
2006-10-30 21:58:00,149.426,149.44,149.424,149.44,130999998.0
2006-10-30 21:59:00,149.431,149.439,149.431,149.439,185900000.0
2006-10-30 22:00:00,149.445,149.45,149.437,149.437,273100000.0
2006-10-30 22:01:00,149.44,149.445,149.433,149.435,407600001.0
2006-10-30 22:02:00,149.44,149.446,149.43,149.438,504700000.0
2006-10-30 22:03:00,149.439,149.451,149.439,149.44,71500000.0
2006-10-30 22:04:00,149.445,149.449,149.434,149.449,174500001.0
2006-10-30 22:05:00,149.444,149.448,149.438,149.442,101300000.0
2006-10-30 22:06:00,149.444,149.45,149.43,149.43,61200000.0
2006-10-30 22:07:00,149.433,149.433,149.417,149.428,44300000.0
2006-10-30 22:08:00,149.434,149.443,149.429,149.443,170800000.0
2006-10-30 22:09:00,149.438,149.438,149.428,149.428,82300001.0
2006-10-30 22:10:00,149.427,149.438,149.426,149.431,147799999.0
2006-10-30 22:11:00,149.425,149.435,149.425,149.43,260699998.0
2006-10-30 22:12:00,149.429,149.441,149.429,149.431,194800000.0
2006-10-30 22:13:00,149.431,149.443,149.423,149.426,159899996.0
2006-10-30 22:14:00,149.426,149.43,149.423,149.423,46500000.0
2006-10-30 22:15:00,149.427,149.435,149.423,149.424,224800000.0
2006-10-30 22:16:00,149.43,149.436,149.428,149.428,196900002.0
2006-10-30 22:17:00,149.425,149.429,149.419,149.426,194300000.0
2006-10-30 22:18:00,149.419,149.421,149.413,149.413,78400000.0
2006-10-30 22:19:00,149.413,149.418,149.411,149.417,102000000.0
2006-10-30 22:20:00,149.415,149.415,149.401,149.401,159300002.0
2006-10-30 22:21:00,149.411,149.411,149.39,149.39,85199999.0
2006-10-30 22:22:00,149.38,149.38,149.36,149.377,263599999.0
2006-10-30 22:23:00,149.38,149.38,149.373,149.375,381900000.0
2006-10-30 22:24:00,149.377,149.383,149.373,149.378,147299999.0
2006-10-30 22:25:00,149.378,149.399,149.378,149.394,320099997.0
2006-10-30 22:26:00,149.399,149.409,149.391,149.406,103699998.0
2006-10-30 22:27:00,149.408,149.416,149.404,149.405,593100004.0
2006-10-30 22:28:00,149.405,149.407,149.4,149.405,321299997.0
2006-10-30 22:29:00,149.41,149.41,149.41,149.41,38300000.0
2006-10-30 22:30:00,149.409,149.415,149.408,149.411,61900000.0
2006-10-30 22:31:00,149.409,149.412,149.405,149.405,123700000.0
2006-10-30 22:32:00,149.383,149.42,149.378,149.393,131700001.0
2006-10-30 22:33:00,149.412,149.412,149.394,149.406,163600000.0
2006-10-30 22:34:00,149.401,149.405,149.393,149.405,234100000.0
2006-10-30 22:35:00,149.398,149.402,149.387,149.387,155399998.0
2006-10-30 22:36:00,149.391,149.4,149.389,149.397,368799997.0
2006-10-30 22:37:00,149.399,149.405,149.394,149.395,360200000.0
2006-10-30 22:38:00,149.388,149.403,149.388,149.391,245900000.0
2006-10-30 22:39:00,149.388,149.392,149.381,149.385,324899997.0
2006-10-30 22:40:00,149.384,149.395,149.376,149.392,345299999.0
2006-10-30 22:41:00,149.39,149.392,149.374,149.374,162799998.0
2006-10-30 22:42:00,149.387,149.402,149.387,149.39,228499999.0
2006-10-30 22:43:00,149.397,149.407,149.397,149.399,101000000.0
2006-10-30 22:44:00,149.403,149.413,149.402,149.405,292600001.0
2006-10-30 22:45:00,149.404,149.408,149.393,149.402,305900001.0
2006-10-30 22:46:00,149.407,149.413,149.399,149.413,111699997.0
2006-10-30 22:47:00,149.413,149.413,149.398,149.402,68899999.0
2006-10-30 22:48:00,149.4,149.406,149.392,149.4,323799998.0
2006-10-30 22:49:00,149.395,149.4,149.383,149.395,262000001.0
2006-10-30 22:50:00,149.397,149.399,149.387,149.387,125400000.0
2006-10-30 22:51:00,149.388,149.394,149.387,149.388,178100002.0
2006-10-30 22:52:00,149.389,149.408,149.389,149.404,191899998.0
2006-10-30 22:53:00,149.4,149.413,149.398,149.4,177300001.0
2006-10-30 22:54:00,149.4,149.408,149.397,149.408,182299997.0
2006-10-30 22:55:00,149.407,149.418,149.407,149.414,120799999.0
2006-10-30 22:56:00,149.416,149.416,149.397,149.416,87500000.0
2006-10-30 22:57:00,149.415,149.419,149.412,149.415,226800002.0
2006-10-30 22:58:00,149.419,149.419,149.409,149.418,71000000.0
2006-10-30 22:59:00,149.419,149.419,149.382,149.395,164099999.0
2006-10-30 23:00:00,149.415,149.428,149.405,149.405,158900001.0
2006-10-30 23:01:00,149.417,149.439,149.417,149.438,96800000.0
2006-10-30 23:02:00,149.429,149.436,149.423,149.423,127899998.0
2006-10-30 23:03:00,149.423,149.431,149.422,149.422,56700001.0
2006-10-30 23:04:00,149.435,149.435,149.425,149.432,109500000.0
2006-10-30 23:05:00,149.436,149.447,149.431,149.436,101300003.0
2006-10-30 23:06:00,149.436,149.436,149.423,149.43,79700001.0
2006-10-30 23:07:00,149.44,149.448,149.434,149.447,73499999.0
2006-10-30 23:08:00,149.441,149.452,149.441,149.452,117799998.0
2006-10-30 23:09:00,149.443,149.449,149.436,149.448,83099998.0
2006-10-30 23:10:00,149.444,149.462,149.444,149.462,61300002.0
2006-10-30 23:11:00,149.463,149.464,149.455,149.455,101100001.0
2006-10-30 23:12:00,149.467,149.467,149.449,149.461,142299999.0
2006-10-30 23:13:00,149.446,149.455,149.441,149.455,30400000.0
2006-10-30 23:14:00,149.457,149.462,149.446,149.448,57900000.0
2006-10-30 23:15:00,149.448,149.47,149.445,149.47,89000000.0
2006-10-30 23:16:00,149.472,149.473,149.451,149.462,92300000.0
2006-10-30 23:17:00,149.465,149.465,149.449,149.449,92699999.0
2006-10-30 23:18:00,149.454,149.499,149.446,149.499,163500004.0
2006-10-30 23:19:00,149.514,149.521,149.513,149.513,85500001.0
2006-10-30 23:20:00,149.501,149.501,149.489,149.491,49600001.0
2006-10-30 23:21:00,149.5,149.505,149.493,149.497,51199999.0
2006-10-30 23:22:00,149.498,149.498,149.488,149.491,142299998.0
2006-10-30 23:23:00,149.484,149.489,149.475,149.487,51600000.0
2006-10-30 23:24:00,149.481,149.492,149.478,149.492,141000001.0
2006-10-30 23:25:00,149.49,149.493,149.478,149.493,96100002.0
2006-10-30 23:26:00,149.489,149.489,149.475,149.476,98599999.0
2006-10-30 23:27:00,149.477,149.477,149.468,149.468,8800000.0
2006-10-30 23:28:00,149.474,149.481,149.461,149.469,88600000.0
2006-10-30 23:29:00,149.473,149.482,149.468,149.482,122099999.0
2006-10-30 23:30:00,149.482,149.482,149.472,149.475,117399996.0
2006-10-30 23:31:00,149.479,149.481,149.472,149.472,79899999.0
2006-10-30 23:32:00,149.465,149.465,149.465,149.465,13600000.0
2006-10-30 23:33:00,149.461,149.461,149.457,149.459,36300000.0
2006-10-30 23:34:00,149.463,149.476,149.463,149.463,46700001.0
2006-10-30 23:35:00,149.461,149.461,149.445,149.455,102800001.0
2006-10-30 23:36:00,149.451,149.455,149.437,149.437,108899999.0
2006-10-30 23:37:00,149.443,149.452,149.425,149.447,107099999.0
2006-10-30 23:38:00,149.441,149.444,149.427,149.431,154499998.0
2006-10-30 23:39:00,149.44,149.44,149.435,149.438,92100002.0
2006-10-30 23:40:00,149.432,149.433,149.422,149.43,94099999.0
2006-10-30 23:41:00,149.419,149.437,149.419,149.429,34100000.0
2006-10-30 23:42:00,149.437,149.437,149.433,149.433,10400000.0
2006-10-30 23:43:00,149.438,149.438,149.428,149.437,62699998.0
2006-10-30 23:44:00,149.434,149.445,149.434,149.443,80000000.0
2006-10-30 23:45:00,149.439,149.439,149.431,149.431,50400000.0
2006-10-30 23:46:00,149.435,149.444,149.435,149.44,60800000.0
2006-10-30 23:47:00,149.438,149.452,149.432,149.445,93900000.0
2006-10-30 23:48:00,149.444,149.455,149.444,149.448,46400000.0
2006-10-30 23:49:00,149.449,149.456,149.444,149.444,101099998.0
2006-10-30 23:50:00,149.451,149.46,149.451,149.457,54100000.0
2006-10-30 23:51:00,149.451,149.452,149.435,149.435,92999999.0
2006-10-30 23:52:00,149.435,149.443,149.43,149.43,103100000.0
2006-10-30 23:53:00,149.434,149.451,149.434,149.447,81199999.0
2006-10-30 23:54:00,149.461,149.461,149.448,149.453,22200000.0
2006-10-30 23:55:00,149.45,149.466,149.448,149.453,133199999.0
2006-10-30 23:56:00,149.456,149.466,149.453,149.465,127299998.0
2006-10-30 23:57:00,149.463,149.477,149.457,149.477,47200000.0
2006-10-30 23:58:00,149.473,149.473,149.467,149.467,5600000.0
2006-10-30 23:59:00,149.464,149.472,149.457,149.472,184500003.0
2006-10-31 00:00:00,149.432,149.445,149.432,149.433,51599999.0
2006-10-31 00:01:00,149.427,149.442,149.427,149.433,124000003.0
2006-10-31 00:02:00,149.441,149.446,149.437,149.442,33300000.0
2006-10-31 00:03:00,149.445,149.458,149.43,149.453,120600001.0
2006-10-31 00:04:00,149.467,149.481,149.46,149.46,66400001.0
2006-10-31 00:05:00,149.457,149.5,149.457,149.5,75200000.0
2006-10-31 00:06:00,149.493,149.525,149.493,149.525,36400000.0
2006-10-31 00:07:00,149.528,149.538,149.522,149.535,110200000.0
2006-10-31 00:08:00,149.53,149.53,149.521,149.521,78899999.0
2006-10-31 00:09:00,149.527,149.529,149.522,149.528,53700000.0
2006-10-31 00:10:00,149.53,149.538,149.53,149.538,58400000.0
2006-10-31 00:11:00,149.529,149.533,149.52,149.533,90700000.0
2006-10-31 00:12:00,149.542,149.542,149.525,149.542,57400000.0
2006-10-31 00:13:00,149.537,149.54,149.535,149.537,113200004.0
2006-10-31 00:14:00,149.533,149.54,149.523,149.523,136899996.0
2006-10-31 00:15:00,149.521,149.521,149.503,149.51,98700000.0
2006-10-31 00:16:00,149.523,149.531,149.507,149.52,103499999.0
2006-10-31 00:17:00,149.517,149.527,149.517,149.527,48400001.0
2006-10-31 00:18:00,149.518,149.523,149.512,149.517,95399998.0
2006-10-31 00:19:00,149.516,149.518,149.511,149.511,128799997.0
2006-10-31 00:20:00,149.51,149.515,149.503,149.51,97000000.0
2006-10-31 00:21:00,149.51,149.518,149.504,149.504,92200001.0
2006-10-31 00:22:00,149.497,149.504,149.493,149.499,90399999.0
2006-10-31 00:23:00,149.505,149.505,149.5,149.5,14400000.0
2006-10-31 00:24:00,149.502,149.502,149.485,149.485,131799998.0
2006-10-31 00:25:00,149.482,149.498,149.477,149.485,99999999.0
2006-10-31 00:26:00,149.475,149.475,149.452,149.457,37100001.0
2006-10-31 00:27:00,149.458,149.481,149.452,149.479,86700000.0
2006-10-31 00:28:00,149.469,149.479,149.457,149.457,122199999.0
2006-10-31 00:29:00,149.473,149.48,149.449,149.465,229899997.0
2006-10-31 00:30:00,149.473,149.483,149.462,149.462,99300000.0
2006-10-31 00:31:00,149.464,149.476,149.46,149.46,76399999.0
2006-10-31 00:32:00,149.46,149.468,149.456,149.46,53700000.0
2006-10-31 00:33:00,149.469,149.47,149.451,149.47,52400000.0
2006-10-31 00:34:00,149.477,149.497,149.461,149.461,87899999.0
2006-10-31 00:35:00,149.453,149.489,149.453,149.489,122600000.0
2006-10-31 00:36:00,149.494,149.504,149.484,149.502,81299999.0
2006-10-31 00:37:00,149.502,149.502,149.481,149.481,87000000.0
2006-10-31 00:38:00,149.485,149.49,149.477,149.479,99100000.0
2006-10-31 00:39:00,149.481,149.481,149.472,149.48,88699999.0
2006-10-31 00:40:00,149.467,149.468,149.444,149.466,95400001.0
2006-10-31 00:41:00,149.458,149.47,149.447,149.463,162000000.0
2006-10-31 00:42:00,149.449,149.469,149.449,149.453,65100000.0
2006-10-31 00:43:00,149.46,149.481,149.46,149.468,98400002.0
2006-10-31 00:44:00,149.474,149.478,149.448,149.458,97499999.0
2006-10-31 00:45:00,149.464,149.47,149.447,149.447,32700000.0
2006-10-31 00:46:00,149.443,149.448,149.443,149.444,45100000.0
2006-10-31 00:47:00,149.459,149.476,149.459,149.466,99999999.0
2006-10-31 00:48:00,149.473,149.475,149.449,149.462,60300000.0
2006-10-31 00:49:00,149.466,149.483,149.465,149.465,67700001.0
2006-10-31 00:50:00,149.451,149.479,149.451,149.475,100899999.0
2006-10-31 00:51:00,149.494,149.498,149.486,149.492,55900000.0
2006-10-31 00:52:00,149.49,149.503,149.485,149.503,63400001.0
2006-10-31 00:53:00,149.504,149.504,149.486,149.486,27200000.0
2006-10-31 00:54:00,149.479,149.488,149.476,149.48,84600000.0
2006-10-31 00:55:00,149.475,149.487,149.474,149.477,140199999.0
2006-10-31 00:56:00,149.478,149.493,149.473,149.482,136499999.0
2006-10-31 00:57:00,149.475,149.478,149.467,149.468,160599998.0
2006-10-31 00:58:00,149.472,149.477,149.445,149.452,27800000.0
2006-10-31 00:59:00,149.449,149.453,149.436,149.436,85400001.0
2006-10-31 01:00:00,149.439,149.462,149.439,149.46,50400000.0
2006-10-31 01:01:00,149.468,149.478,149.468,149.472,85000000.0
2006-10-31 01:02:00,149.469,149.477,149.459,149.477,76200000.0
2006-10-31 01:03:00,149.46,149.475,149.454,149.475,113000001.0
2006-10-31 01:04:00,149.473,149.475,149.462,149.47,105700001.0
2006-10-31 01:05:00,149.465,149.472,149.454,149.47,50100000.0
2006-10-31 01:06:00,149.478,149.479,149.463,149.473,131799998.0
2006-10-31 01:07:00,149.478,149.478,149.468,149.472,147799999.0
2006-10-31 01:08:00,149.47,149.477,149.47,149.47,101400000.0
2006-10-31 01:09:00,149.478,149.478,149.459,149.477,100799999.0
2006-10-31 01:10:00,149.484,149.503,149.48,149.492,196599999.0
2006-10-31 01:11:00,149.476,149.476,149.447,149.45,73300001.0
2006-10-31 01:12:00,149.455,149.463,149.446,149.446,121500000.0
2006-10-31 01:13:00,149.438,149.446,149.433,149.441,119800002.0
2006-10-31 01:14:00,149.445,149.451,149.439,149.451,157199999.0
2006-10-31 01:15:00,149.452,149.461,149.45,149.45,63800000.0
2006-10-31 01:16:00,149.457,149.464,149.448,149.464,85800000.0
2006-10-31 01:17:00,149.458,149.465,149.453,149.453,128699998.0
2006-10-31 01:18:00,149.456,149.456,149.439,149.44,145199999.0
2006-10-31 01:19:00,149.444,149.454,149.444,149.446,39800001.0
2006-10-31 01:20:00,149.451,149.453,149.441,149.451,118000002.0
2006-10-31 01:21:00,149.44,149.455,149.44,149.444,58400000.0
2006-10-31 01:22:00,149.445,149.456,149.443,149.443,88800001.0
2006-10-31 01:23:00,149.444,149.454,149.436,149.451,62199999.0
2006-10-31 01:24:00,149.441,149.459,149.441,149.456,181099997.0
2006-10-31 01:25:00,149.455,149.455,149.445,149.448,161000002.0
2006-10-31 01:26:00,149.448,149.451,149.429,149.442,64700002.0
2006-10-31 01:27:00,149.442,149.442,149.432,149.437,55000000.0
2006-10-31 01:28:00,149.436,149.445,149.434,149.437,108600003.0
2006-10-31 01:29:00,149.445,149.445,149.438,149.442,99200000.0
2006-10-31 01:30:00,149.46,149.5,149.446,149.5,147999999.0
2006-10-31 01:31:00,149.488,149.5,149.472,149.49,97899999.0
2006-10-31 01:32:00,149.482,149.517,149.478,149.517,52800000.0
2006-10-31 01:33:00,149.52,149.525,149.516,149.523,122299998.0
2006-10-31 01:34:00,149.529,149.529,149.508,149.518,79200000.0
2006-10-31 01:35:00,149.527,149.527,149.514,149.518,116800004.0
2006-10-31 01:36:00,149.508,149.529,149.508,149.514,125100002.0
2006-10-31 01:37:00,149.523,149.54,149.518,149.538,93000000.0
2006-10-31 01:38:00,149.538,149.538,149.513,149.52,53199999.0
2006-10-31 01:39:00,149.52,149.538,149.511,149.53,74599998.0
2006-10-31 01:40:00,149.517,149.517,149.506,149.511,92700000.0
2006-10-31 01:41:00,149.517,149.533,149.517,149.531,60200000.0
2006-10-31 01:42:00,149.541,149.549,149.534,149.546,132200000.0
2006-10-31 01:43:00,149.535,149.555,149.53,149.555,37100000.0
2006-10-31 01:44:00,149.562,149.58,149.562,149.577,128300002.0
2006-10-31 01:45:00,149.582,149.593,149.582,149.593,41600000.0
2006-10-31 01:46:00,149.575,149.575,149.54,149.544,69900002.0
2006-10-31 01:47:00,149.543,149.56,149.543,149.56,75299999.0
2006-10-31 01:48:00,149.556,149.567,149.554,149.567,83400001.0
2006-10-31 01:49:00,149.555,149.555,149.529,149.529,92100002.0
2006-10-31 01:50:00,149.514,149.541,149.514,149.541,79200000.0
2006-10-31 01:51:00,149.546,149.546,149.53,149.539,65599999.0
2006-10-31 01:52:00,149.54,149.545,149.529,149.545,100400003.0
2006-10-31 01:53:00,149.545,149.545,149.532,149.533,104700000.0
2006-10-31 01:54:00,149.542,149.551,149.539,149.539,183399994.0
2006-10-31 01:55:00,149.551,149.552,149.535,149.552,68600000.0
2006-10-31 01:56:00,149.547,149.547,149.529,149.544,153499998.0
2006-10-31 01:57:00,149.542,149.553,149.533,149.553,51500000.0
2006-10-31 01:58:00,149.558,149.561,149.544,149.558,189400000.0
2006-10-31 01:59:00,149.562,149.572,149.557,149.569,52600000.0
2006-10-31 02:00:00,149.56,149.56,149.537,149.547,86600002.0
2006-10-31 02:01:00,149.557,149.557,149.543,149.543,69200001.0
2006-10-31 02:02:00,149.545,149.545,149.533,149.533,74300000.0
2006-10-31 02:03:00,149.536,149.536,149.532,149.532,5600000.0
2006-10-31 02:04:00,149.526,149.526,149.517,149.525,38900000.0
2006-10-31 02:05:00,149.515,149.516,149.506,149.506,57400000.0
2006-10-31 02:06:00,149.511,149.523,149.511,149.513,116199997.0
2006-10-31 02:07:00,149.511,149.523,149.505,149.513,79200001.0
2006-10-31 02:08:00,149.518,149.519,149.514,149.517,99100000.0
2006-10-31 02:09:00,149.522,149.522,149.508,149.508,43200000.0
2006-10-31 02:10:00,149.51,149.519,149.507,149.511,52000000.0
2006-10-31 02:11:00,149.509,149.513,149.503,149.513,83199999.0
2006-10-31 02:12:00,149.508,149.523,149.505,149.523,38400000.0
2006-10-31 02:13:00,149.533,149.538,149.523,149.533,99999999.0
2006-10-31 02:14:00,149.52,149.556,149.52,149.551,134000001.0
2006-10-31 02:15:00,149.566,149.573,149.558,149.57,182300002.0
2006-10-31 02:16:00,149.563,149.567,149.561,149.565,71600001.0
2006-10-31 02:17:00,149.564,149.565,149.547,149.557,104400002.0
2006-10-31 02:18:00,149.553,149.565,149.55,149.565,137400001.0
2006-10-31 02:19:00,149.552,149.552,149.54,149.549,120900000.0
2006-10-31 02:20:00,149.55,149.55,149.53,149.535,86299999.0
2006-10-31 02:21:00,149.538,149.547,149.535,149.535,69000000.0
2006-10-31 02:22:00,149.539,149.554,149.537,149.55,38800000.0
2006-10-31 02:23:00,149.553,149.557,149.54,149.54,69100000.0
2006-10-31 02:24:00,149.542,149.543,149.532,149.543,51400000.0
2006-10-31 02:25:00,149.534,149.537,149.533,149.533,97600003.0
2006-10-31 02:26:00,149.528,149.53,149.523,149.53,78900000.0
2006-10-31 02:27:00,149.523,149.523,149.507,149.507,12800000.0
2006-10-31 02:28:00,149.51,149.51,149.499,149.505,93600001.0
2006-10-31 02:29:00,149.517,149.519,149.504,149.511,181199999.0
2006-10-31 02:30:00,149.506,149.506,149.501,149.502,116199998.0
2006-10-31 02:31:00,149.505,149.505,149.492,149.5,58700001.0
2006-10-31 02:32:00,149.503,149.521,149.503,149.518,58400000.0
2006-10-31 02:33:00,149.513,149.514,149.505,149.514,27200000.0
2006-10-31 02:34:00,149.508,149.522,149.505,149.522,149499996.0
2006-10-31 02:35:00,149.528,149.532,149.522,149.526,85600000.0
2006-10-31 02:36:00,149.525,149.538,149.518,149.538,103599999.0
2006-10-31 02:37:00,149.532,149.532,149.515,149.518,95499999.0
2006-10-31 02:38:00,149.522,149.531,149.515,149.531,89400001.0
2006-10-31 02:39:00,149.525,149.533,149.515,149.532,169500005.0
2006-10-31 02:40:00,149.531,149.534,149.52,149.528,115599999.0
2006-10-31 02:41:00,149.539,149.539,149.534,149.534,35200000.0
2006-10-31 02:42:00,149.523,149.538,149.523,149.536,23300000.0
2006-10-31 02:43:00,149.531,149.531,149.514,149.525,118899999.0
2006-10-31 02:44:00,149.524,149.524,149.511,149.52,114600002.0
2006-10-31 02:45:00,149.525,149.547,149.525,149.54,165700002.0
2006-10-31 02:46:00,149.537,149.537,149.518,149.529,104600000.0
2006-10-31 02:47:00,149.539,149.539,149.515,149.527,88400000.0
2006-10-31 02:48:00,149.531,149.531,149.523,149.524,73800001.0
2006-10-31 02:49:00,149.52,149.52,149.514,149.518,20000000.0
2006-10-31 02:50:00,149.516,149.519,149.516,149.518,129400001.0
2006-10-31 02:51:00,149.518,149.539,149.518,149.538,83500000.0
2006-10-31 02:52:00,149.527,149.533,149.515,149.523,77200000.0
2006-10-31 02:53:00,149.514,149.539,149.509,149.539,147300004.0
2006-10-31 02:54:00,149.537,149.537,149.521,149.521,62899999.0
2006-10-31 02:55:00,149.509,149.518,149.509,149.518,66700000.0
2006-10-31 02:56:00,149.514,149.538,149.514,149.525,106100001.0
2006-10-31 02:57:00,149.529,149.543,149.529,149.541,42800000.0
2006-10-31 02:58:00,149.532,149.532,149.51,149.512,111099999.0
2006-10-31 02:59:00,149.51,149.521,149.508,149.511,71399999.0
2006-10-31 03:00:00,149.523,149.523,149.517,149.517,27200000.0
2006-10-31 03:01:00,149.525,149.525,149.504,149.516,61899999.0
2006-10-31 03:02:00,149.509,149.521,149.502,149.504,120500001.0
2006-10-31 03:03:00,149.498,149.51,149.49,149.51,136600000.0
2006-10-31 03:04:00,149.499,149.499,149.491,149.491,16800000.0
2006-10-31 03:05:00,149.484,149.497,149.484,149.485,107599999.0
2006-10-31 03:06:00,149.476,149.482,149.464,149.482,136700003.0
2006-10-31 03:07:00,149.482,149.497,149.482,149.497,135199998.0
2006-10-31 03:08:00,149.504,149.52,149.496,149.519,50100000.0
2006-10-31 03:09:00,149.514,149.514,149.492,149.508,74499999.0
2006-10-31 03:10:00,149.498,149.498,149.486,149.492,105600000.0
2006-10-31 03:11:00,149.498,149.506,149.49,149.49,75300000.0
2006-10-31 03:12:00,149.493,149.493,149.473,149.475,150100001.0
2006-10-31 03:13:00,149.484,149.496,149.484,149.488,84399999.0
2006-10-31 03:14:00,149.483,149.504,149.483,149.492,183500003.0
2006-10-31 03:15:00,149.489,149.503,149.489,149.494,101400002.0
2006-10-31 03:16:00,149.492,149.499,149.489,149.497,145600001.0
2006-10-31 03:17:00,149.503,149.503,149.487,149.492,18400000.0
2006-10-31 03:18:00,149.493,149.499,149.493,149.498,21700000.0
2006-10-31 03:19:00,149.489,149.5,149.486,149.492,32300000.0
2006-10-31 03:20:00,149.496,149.498,149.485,149.485,103799999.0
2006-10-31 03:21:00,149.497,149.502,149.49,149.49,173500002.0
2006-10-31 03:22:00,149.486,149.504,149.486,149.494,88999998.0
2006-10-31 03:23:00,149.487,149.494,149.477,149.477,109799998.0
2006-10-31 03:24:00,149.49,149.495,149.485,149.49,135399998.0
2006-10-31 03:25:00,149.488,149.492,149.478,149.489,78899999.0
2006-10-31 03:26:00,149.49,149.506,149.487,149.493,140600004.0
2006-10-31 03:27:00,149.481,149.492,149.475,149.483,96300001.0
2006-10-31 03:28:00,149.483,149.485,149.466,149.485,61300000.0
2006-10-31 03:29:00,149.492,149.498,149.491,149.491,107099999.0
2006-10-31 03:30:00,149.485,149.51,149.485,149.51,133399997.0
2006-10-31 03:31:00,149.512,149.517,149.509,149.512,106100001.0
2006-10-31 03:32:00,149.51,149.515,149.505,149.51,69000000.0
2006-10-31 03:33:00,149.509,149.51,149.495,149.501,120800000.0
2006-10-31 03:34:00,149.499,149.507,149.499,149.502,74499998.0
2006-10-31 03:35:00,149.501,149.501,149.481,149.494,84500000.0
2006-10-31 03:36:00,149.495,149.505,149.495,149.505,5600000.0
2006-10-31 03:37:00,149.498,149.502,149.49,149.502,52000000.0
2006-10-31 03:38:00,149.499,149.499,149.489,149.492,49300001.0
2006-10-31 03:39:00,149.496,149.497,149.483,149.483,73299999.0
2006-10-31 03:40:00,149.485,149.497,149.485,149.496,52499999.0
2006-10-31 03:41:00,149.495,149.495,149.493,149.495,65499999.0
2006-10-31 03:42:00,149.493,149.502,149.489,149.502,74399998.0
2006-10-31 03:43:00,149.497,149.497,149.49,149.49,55999999.0
2006-10-31 03:44:00,149.495,149.497,149.489,149.495,104900001.0
2006-10-31 03:45:00,149.49,149.502,149.483,149.502,32900000.0
2006-10-31 03:46:00,149.504,149.505,149.495,149.504,114000000.0
2006-10-31 03:47:00,149.502,149.51,149.487,149.501,75400000.0
2006-10-31 03:48:00,149.494,149.52,149.494,149.511,104700001.0
2006-10-31 03:49:00,149.502,149.516,149.498,149.507,56099999.0
2006-10-31 03:50:00,149.524,149.527,149.524,149.525,19500000.0
2006-10-31 03:51:00,149.527,149.527,149.518,149.518,57100002.0
2006-10-31 03:52:00,149.51,149.511,149.494,149.51,95100000.0
2006-10-31 03:53:00,149.494,149.506,149.494,149.5,104199997.0
2006-10-31 03:54:00,149.497,149.513,149.497,149.509,155799999.0
2006-10-31 03:55:00,149.51,149.513,149.5,149.505,89500000.0
2006-10-31 03:56:00,149.503,149.513,149.503,149.508,28400000.0
2006-10-31 03:57:00,149.516,149.524,149.51,149.524,76000000.0
2006-10-31 03:58:00,149.519,149.519,149.505,149.508,68700000.0
2006-10-31 03:59:00,149.51,149.517,149.496,149.499,45000000.0
2006-10-31 04:00:00,149.498,149.506,149.497,149.5,181900001.0
2006-10-31 04:01:00,149.492,149.5,149.488,149.491,94799998.0
2006-10-31 04:02:00,149.493,149.5,149.489,149.492,137100003.0
2006-10-31 04:03:00,149.5,149.5,149.482,149.483,88000001.0
2006-10-31 04:04:00,149.487,149.496,149.487,149.493,67899999.0
2006-10-31 04:05:00,149.489,149.496,149.486,149.49,52800000.0
2006-10-31 04:06:00,149.493,149.493,149.483,149.483,91700000.0
2006-10-31 04:07:00,149.477,149.477,149.456,149.473,81100001.0
2006-10-31 04:08:00,149.48,149.48,149.462,149.468,63399999.0
2006-10-31 04:09:00,149.465,149.478,149.452,149.452,110999999.0
2006-10-31 04:10:00,149.458,149.473,149.458,149.472,42400001.0
2006-10-31 04:11:00,149.461,149.461,149.453,149.46,88599998.0
2006-10-31 04:12:00,149.457,149.47,149.454,149.454,146099999.0
2006-10-31 04:13:00,149.448,149.448,149.423,149.427,35600001.0
2006-10-31 04:14:00,149.434,149.434,149.423,149.433,60900001.0
2006-10-31 04:15:00,149.433,149.433,149.414,149.414,28000000.0
2006-10-31 04:16:00,149.407,149.407,149.385,149.385,110699999.0
2006-10-31 04:17:00,149.401,149.409,149.393,149.393,67300001.0
2006-10-31 04:18:00,149.39,149.403,149.39,149.402,50700000.0
2006-10-31 04:19:00,149.404,149.408,149.395,149.398,72300000.0
2006-10-31 04:20:00,149.406,149.406,149.385,149.385,179500003.0
2006-10-31 04:21:00,149.39,149.395,149.385,149.39,162000000.0
2006-10-31 04:22:00,149.388,149.397,149.377,149.397,111399999.0
2006-10-31 04:23:00,149.399,149.404,149.392,149.399,71499999.0
2006-10-31 04:24:00,149.379,149.379,149.371,149.371,16800000.0
2006-10-31 04:25:00,149.36,149.375,149.357,149.371,138600001.0
2006-10-31 04:26:00,149.368,149.372,149.36,149.368,58899999.0
2006-10-31 04:27:00,149.372,149.375,149.357,149.367,119499999.0
2006-10-31 04:28:00,149.372,149.379,149.363,149.368,89400000.0
2006-10-31 04:29:00,149.367,149.386,149.367,149.378,74000001.0
2006-10-31 04:30:00,149.382,149.382,149.37,149.379,142200001.0
2006-10-31 04:31:00,149.371,149.388,149.371,149.38,63900000.0
2006-10-31 04:32:00,149.387,149.391,149.377,149.379,119100001.0
2006-10-31 04:33:00,149.374,149.379,149.363,149.375,96000000.0
2006-10-31 04:34:00,149.385,149.385,149.368,149.378,126700000.0
2006-10-31 04:35:00,149.38,149.38,149.38,149.38,17600000.0
2006-10-31 04:36:00,149.38,149.38,149.367,149.367,67300001.0
2006-10-31 04:37:00,149.37,149.378,149.37,149.377,52400001.0
2006-10-31 04:38:00,149.387,149.389,149.372,149.385,110999999.0
2006-10-31 04:39:00,149.374,149.374,149.362,149.364,58500000.0
2006-10-31 04:40:00,149.376,149.378,149.364,149.373,128600001.0
2006-10-31 04:41:00,149.379,149.383,149.373,149.375,51199999.0
2006-10-31 04:42:00,149.349,149.349,149.34,149.34,37500000.0
2006-10-31 04:43:00,149.317,149.329,149.314,149.327,52100000.0
2006-10-31 04:44:00,149.342,149.356,149.342,149.348,81500001.0
2006-10-31 04:45:00,149.346,149.371,149.346,149.348,92999998.0
2006-10-31 04:46:00,149.351,149.353,149.351,149.353,39200001.0
2006-10-31 04:47:00,149.365,149.369,149.348,149.364,160800000.0
2006-10-31 04:48:00,149.37,149.373,149.349,149.361,105600001.0
2006-10-31 04:49:00,149.369,149.384,149.362,149.384,127999999.0
2006-10-31 04:50:00,149.384,149.384,149.369,149.369,40000000.0
2006-10-31 04:51:00,149.37,149.379,149.37,149.378,70999998.0
2006-10-31 04:52:00,149.371,149.375,149.362,149.37,190000000.0
2006-10-31 04:53:00,149.373,149.373,149.351,149.355,76899999.0
2006-10-31 04:54:00,149.356,149.356,149.346,149.351,46800000.0
2006-10-31 04:55:00,149.351,149.355,149.35,149.351,108200001.0
2006-10-31 04:56:00,149.347,149.347,149.334,149.343,71200000.0
2006-10-31 04:57:00,149.346,149.351,149.339,149.349,139400001.0
2006-10-31 04:58:00,149.35,149.35,149.35,149.35,7600000.0
2006-10-31 04:59:00,149.347,149.355,149.347,149.35,81799998.0
2006-10-31 05:00:00,149.351,149.358,149.346,149.348,97099999.0
2006-10-31 05:01:00,149.344,149.357,149.344,149.353,139899998.0
2006-10-31 05:02:00,149.348,149.352,149.348,149.352,17600000.0
2006-10-31 05:03:00,149.355,149.355,149.345,149.347,74199998.0
2006-10-31 05:04:00,149.345,149.353,149.345,149.35,140399999.0
2006-10-31 05:05:00,149.343,149.351,149.337,149.343,85400000.0
2006-10-31 05:06:00,149.34,149.347,149.34,149.34,36400000.0
2006-10-31 05:07:00,149.343,149.347,149.338,149.347,87000000.0
2006-10-31 05:08:00,149.335,149.345,149.335,149.34,22300000.0
2006-10-31 05:09:00,149.345,149.35,149.337,149.35,33200000.0
2006-10-31 05:10:00,149.34,149.344,149.331,149.344,77800000.0
2006-10-31 05:11:00,149.351,149.351,149.327,149.339,15400000.0
2006-10-31 05:12:00,149.338,149.347,149.338,149.347,38300000.0
2006-10-31 05:13:00,149.339,149.351,149.332,149.351,101399999.0
2006-10-31 05:14:00,149.355,149.355,149.345,149.35,73700000.0
2006-10-31 05:15:00,149.353,149.353,149.345,149.352,54400000.0
2006-10-31 05:16:00,149.356,149.36,149.352,149.36,124600003.0
2006-10-31 05:17:00,149.351,149.362,149.351,149.353,62700000.0
2006-10-31 05:18:00,149.362,149.362,149.348,149.353,111100000.0
2006-10-31 05:19:00,149.357,149.36,149.347,149.36,185099999.0
2006-10-31 05:20:00,149.361,149.361,149.355,149.36,58300000.0
2006-10-31 05:21:00,149.358,149.376,149.347,149.376,90600001.0
2006-10-31 05:22:00,149.373,149.375,149.364,149.369,104999999.0
2006-10-31 05:23:00,149.356,149.372,149.356,149.372,52000000.0
2006-10-31 05:24:00,149.376,149.378,149.367,149.367,52100000.0
2006-10-31 05:25:00,149.36,149.37,149.359,149.365,104699999.0
2006-10-31 05:26:00,149.364,149.364,149.357,149.357,133800000.0
2006-10-31 05:27:00,149.369,149.381,149.361,149.367,67399999.0
2006-10-31 05:28:00,149.367,149.367,149.358,149.364,152599998.0
2006-10-31 05:29:00,149.365,149.365,149.35,149.365,181600003.0
2006-10-31 05:30:00,149.362,149.364,149.362,149.364,9600000.0
2006-10-31 05:31:00,149.367,149.37,149.357,149.37,108600000.0
2006-10-31 05:32:00,149.366,149.386,149.365,149.365,48200000.0
2006-10-31 05:33:00,149.374,149.374,149.358,149.366,33200000.0
2006-10-31 05:34:00,149.362,149.369,149.362,149.362,103500002.0
2006-10-31 05:35:00,149.358,149.371,149.354,149.371,123599998.0
2006-10-31 05:36:00,149.365,149.375,149.365,149.375,31600000.0
2006-10-31 05:37:00,149.362,149.37,149.362,149.363,60700000.0
2006-10-31 05:38:00,149.37,149.378,149.37,149.372,71600000.0
2006-10-31 05:39:00,149.374,149.376,149.374,149.376,5600000.0
2006-10-31 05:40:00,149.377,149.393,149.377,149.388,46300000.0
2006-10-31 05:41:00,149.382,149.385,149.38,149.38,45600000.0
2006-10-31 05:42:00,149.383,149.383,149.383,149.383,800000.0
2006-10-31 05:43:00,149.395,149.4,149.394,149.394,48000000.0
2006-10-31 05:44:00,149.401,149.418,149.401,149.41,56000000.0
2006-10-31 05:45:00,149.412,149.416,149.403,149.416,97099999.0
2006-10-31 05:46:00,149.403,149.403,149.382,149.385,68799999.0
2006-10-31 05:47:00,149.396,149.428,149.396,149.424,49600000.0
2006-10-31 05:48:00,149.427,149.44,149.419,149.44,128999996.0
2006-10-31 05:49:00,149.439,149.439,149.416,149.418,54600000.0
2006-10-31 05:50:00,149.422,149.424,149.412,149.42,140699997.0
2006-10-31 05:51:00,149.414,149.427,149.412,149.418,122599999.0
2006-10-31 05:52:00,149.415,149.45,149.415,149.438,61300000.0
2006-10-31 05:53:00,149.443,149.445,149.427,149.428,42900000.0
2006-10-31 05:54:00,149.432,149.436,149.418,149.423,43199999.0
2006-10-31 05:55:00,149.425,149.44,149.425,149.432,72800000.0
2006-10-31 05:56:00,149.43,149.43,149.43,149.43,10400000.0
2006-10-31 05:57:00,149.43,149.43,149.43,149.43,24799999.0
2006-10-31 05:58:00,149.422,149.422,149.399,149.412,121200001.0
2006-10-31 05:59:00,149.409,149.422,149.405,149.418,121400000.0
2006-10-31 06:00:00,149.412,149.42,149.41,149.42,89399999.0
2006-10-31 06:01:00,149.426,149.426,149.416,149.419,12600000.0
2006-10-31 06:02:00,149.414,149.422,149.414,149.422,20700000.0
2006-10-31 06:03:00,149.425,149.428,149.419,149.423,180999999.0
2006-10-31 06:04:00,149.429,149.436,149.429,149.436,81500000.0
2006-10-31 06:05:00,149.444,149.444,149.426,149.437,38400000.0
2006-10-31 06:06:00,149.432,149.44,149.424,149.432,155100001.0
2006-10-31 06:07:00,149.428,149.435,149.424,149.424,121200002.0
2006-10-31 06:08:00,149.433,149.433,149.418,149.428,26900000.0
2006-10-31 06:09:00,149.428,149.432,149.415,149.418,37000000.0
2006-10-31 06:10:00,149.418,149.423,149.415,149.415,135699997.0
2006-10-31 06:11:00,149.42,149.429,149.42,149.423,125900002.0
2006-10-31 06:12:00,149.426,149.448,149.426,149.446,112600000.0
2006-10-31 06:13:00,149.435,149.437,149.426,149.426,57600000.0
2006-10-31 06:14:00,149.43,149.43,149.415,149.425,49300000.0
2006-10-31 06:15:00,149.435,149.435,149.423,149.425,36400000.0
2006-10-31 06:16:00,149.43,149.439,149.421,149.432,54600000.0
2006-10-31 06:17:00,149.433,149.441,149.423,149.423,136299997.0
2006-10-31 06:18:00,149.427,149.434,149.419,149.422,39200000.0
2006-10-31 06:19:00,149.422,149.422,149.399,149.4,94100001.0
2006-10-31 06:20:00,149.398,149.408,149.394,149.408,152999997.0
2006-10-31 06:21:00,149.402,149.404,149.389,149.389,60100000.0
2006-10-31 06:22:00,149.386,149.397,149.386,149.397,128400004.0
2006-10-31 06:23:00,149.405,149.405,149.39,149.4,150499999.0
2006-10-31 06:24:00,149.397,149.397,149.382,149.39,121599998.0
2006-10-31 06:25:00,149.384,149.388,149.373,149.388,86299998.0
2006-10-31 06:26:00,149.387,149.387,149.383,149.387,53900001.0
2006-10-31 06:27:00,149.39,149.39,149.375,149.38,58399999.0
2006-10-31 06:28:00,149.374,149.395,149.366,149.382,168700002.0
2006-10-31 06:29:00,149.393,149.394,149.387,149.39,82000001.0
2006-10-31 06:30:00,149.391,149.393,149.377,149.377,96700002.0
2006-10-31 06:31:00,149.385,149.396,149.385,149.386,56400000.0
2006-10-31 06:32:00,149.391,149.399,149.383,149.388,128500000.0
2006-10-31 06:33:00,149.393,149.398,149.381,149.394,125500000.0
2006-10-31 06:34:00,149.382,149.383,149.377,149.377,17600000.0
2006-10-31 06:35:00,149.38,149.385,149.38,149.38,50300001.0
2006-10-31 06:36:00,149.382,149.382,149.369,149.373,19200000.0
2006-10-31 06:37:00,149.363,149.375,149.363,149.365,128400002.0
2006-10-31 06:38:00,149.358,149.37,149.349,149.37,99499999.0
2006-10-31 06:39:00,149.372,149.372,149.363,149.368,19600000.0
2006-10-31 06:40:00,149.364,149.379,149.364,149.365,149000002.0
2006-10-31 06:41:00,149.367,149.377,149.367,149.371,109099998.0
2006-10-31 06:42:00,149.368,149.368,149.359,149.359,140799998.0
2006-10-31 06:43:00,149.362,149.368,149.357,149.357,60300000.0
2006-10-31 06:44:00,149.368,149.368,149.366,149.368,114800004.0
2006-10-31 06:45:00,149.371,149.371,149.362,149.363,83499998.0
2006-10-31 06:46:00,149.367,149.373,149.353,149.353,97600002.0
2006-10-31 06:47:00,149.365,149.374,149.363,149.363,49400001.0
2006-10-31 06:48:00,149.365,149.368,149.363,149.363,105699999.0
2006-10-31 06:49:00,149.37,149.378,149.364,149.37,77500001.0
2006-10-31 06:50:00,149.367,149.367,149.346,149.36,95500001.0
2006-10-31 06:51:00,149.359,149.363,149.349,149.352,94100000.0
2006-10-31 06:52:00,149.35,149.358,149.348,149.349,136600002.0
2006-10-31 06:53:00,149.357,149.368,149.35,149.357,107499999.0
2006-10-31 06:54:00,149.362,149.37,149.357,149.366,210100004.0
2006-10-31 06:55:00,149.36,149.392,149.36,149.391,101499999.0
2006-10-31 06:56:00,149.399,149.399,149.373,149.375,94399999.0
2006-10-31 06:57:00,149.372,149.378,149.36,149.373,68199999.0
2006-10-31 06:58:00,149.37,149.374,149.364,149.367,122399998.0
2006-10-31 06:59:00,149.372,149.38,149.354,149.36,122700001.0
2006-10-31 07:00:00,149.371,149.381,149.365,149.365,185499999.0
2006-10-31 07:01:00,149.362,149.367,149.353,149.36,102700001.0
2006-10-31 07:02:00,149.36,149.374,149.358,149.358,38400000.0
2006-10-31 07:03:00,149.365,149.386,149.365,149.386,108700001.0
2006-10-31 07:04:00,149.387,149.403,149.385,149.398,95999999.0
2006-10-31 07:05:00,149.385,149.4,149.38,149.39,106400001.0
2006-10-31 07:06:00,149.397,149.399,149.386,149.393,209700004.0
2006-10-31 07:07:00,149.395,149.395,149.386,149.39,148599997.0
2006-10-31 07:08:00,149.388,149.39,149.372,149.379,163700001.0
2006-10-31 07:09:00,149.378,149.396,149.37,149.395,79500000.0
2006-10-31 07:10:00,149.378,149.4,149.371,149.4,57000000.0
2006-10-31 07:11:00,149.398,149.398,149.373,149.384,150700000.0
2006-10-31 07:12:00,149.383,149.389,149.381,149.389,93199999.0
2006-10-31 07:13:00,149.388,149.388,149.373,149.373,80899999.0
2006-10-31 07:14:00,149.37,149.384,149.37,149.38,83500000.0
2006-10-31 07:15:00,149.377,149.391,149.377,149.383,72699999.0
2006-10-31 07:16:00,149.382,149.389,149.376,149.388,44500000.0
2006-10-31 07:17:00,149.389,149.397,149.384,149.397,48000000.0
2006-10-31 07:18:00,149.386,149.386,149.382,149.382,80399998.0
2006-10-31 07:19:00,149.377,149.388,149.377,149.388,76500000.0
2006-10-31 07:20:00,149.37,149.39,149.37,149.39,132399998.0
2006-10-31 07:21:00,149.384,149.384,149.373,149.374,75499998.0
2006-10-31 07:22:00,149.374,149.383,149.37,149.376,136500002.0
2006-10-31 07:23:00,149.393,149.393,149.381,149.383,86099999.0
2006-10-31 07:24:00,149.381,149.386,149.371,149.386,125000002.0
2006-10-31 07:25:00,149.382,149.388,149.372,149.374,119099999.0
2006-10-31 07:26:00,149.382,149.388,149.372,149.372,65999998.0
2006-10-31 07:27:00,149.375,149.375,149.36,149.36,41600000.0
2006-10-31 07:28:00,149.37,149.378,149.37,149.378,152599999.0
2006-10-31 07:29:00,149.375,149.385,149.375,149.38,56699999.0
2006-10-31 07:30:00,149.379,149.386,149.379,149.383,44000000.0
2006-10-31 07:31:00,149.388,149.389,149.382,149.389,109399997.0
2006-10-31 07:32:00,149.374,149.374,149.345,149.366,97899998.0
2006-10-31 07:33:00,149.371,149.379,149.369,149.379,71699998.0
2006-10-31 07:34:00,149.385,149.389,149.364,149.389,70499999.0
2006-10-31 07:35:00,149.388,149.388,149.369,149.377,83100000.0
2006-10-31 07:36:00,149.382,149.385,149.374,149.38,100299999.0
2006-10-31 07:37:00,149.375,149.382,149.372,149.376,82700000.0
2006-10-31 07:38:00,149.369,149.369,149.369,149.369,5500000.0
2006-10-31 07:39:00,149.345,149.355,149.343,149.35,92599999.0
2006-10-31 07:40:00,149.345,149.361,149.345,149.345,116899998.0
2006-10-31 07:41:00,149.337,149.356,149.337,149.35,78199999.0
2006-10-31 07:42:00,149.36,149.37,149.356,149.362,43500000.0
2006-10-31 07:43:00,149.357,149.363,149.357,149.363,129399997.0
2006-10-31 07:44:00,149.348,149.353,149.338,149.351,74999999.0
2006-10-31 07:45:00,149.341,149.341,149.324,149.335,79600001.0
2006-10-31 07:46:00,149.326,149.336,149.321,149.331,120400000.0
2006-10-31 07:47:00,149.342,149.342,149.325,149.33,61600000.0
2006-10-31 07:48:00,149.321,149.328,149.306,149.306,82200000.0
2006-10-31 07:49:00,149.297,149.309,149.295,149.305,114899999.0
2006-10-31 07:50:00,149.298,149.298,149.276,149.292,123599999.0
2006-10-31 07:51:00,149.288,149.288,149.282,149.287,45600000.0
2006-10-31 07:52:00,149.275,149.275,149.251,149.251,38700000.0
2006-10-31 07:53:00,149.272,149.274,149.27,149.27,80500000.0
2006-10-31 07:54:00,149.259,149.263,149.259,149.263,9400000.0
2006-10-31 07:55:00,149.268,149.283,149.268,149.283,87100001.0
2006-10-31 07:56:00,149.273,149.273,149.235,149.235,59799998.0
2006-10-31 07:57:00,149.25,149.277,149.248,149.248,36900000.0
2006-10-31 07:58:00,149.252,149.262,149.252,149.259,65600000.0
2006-10-31 07:59:00,149.248,149.252,149.244,149.252,104899999.0
2006-10-31 08:00:00,149.24,149.24,149.211,149.222,71700000.0
2006-10-31 08:01:00,149.235,149.257,149.235,149.257,61300002.0
2006-10-31 08:02:00,149.272,149.274,149.265,149.265,47999999.0
2006-10-31 08:03:00,149.254,149.268,149.254,149.268,53000001.0
2006-10-31 08:04:00,149.272,149.274,149.261,149.274,123899999.0
2006-10-31 08:05:00,149.279,149.285,149.272,149.272,93699999.0
2006-10-31 08:06:00,149.274,149.279,149.265,149.279,99200000.0
2006-10-31 08:07:00,149.275,149.305,149.274,149.305,105399998.0
2006-10-31 08:08:00,149.324,149.34,149.318,149.321,76599999.0
2006-10-31 08:09:00,149.328,149.341,149.328,149.339,73899999.0
2006-10-31 08:10:00,149.347,149.347,149.339,149.347,31500000.0
2006-10-31 08:11:00,149.356,149.377,149.356,149.377,90899999.0
2006-10-31 08:12:00,149.387,149.387,149.372,149.382,123100001.0
2006-10-31 08:13:00,149.38,149.38,149.354,149.376,170199998.0
2006-10-31 08:14:00,149.381,149.385,149.368,149.376,94700000.0
2006-10-31 08:15:00,149.369,149.387,149.364,149.364,211599998.0
2006-10-31 08:16:00,149.363,149.381,149.363,149.371,53900000.0
2006-10-31 08:17:00,149.364,149.366,149.364,149.366,19200000.0
2006-10-31 08:18:00,149.372,149.391,149.372,149.383,71200000.0
2006-10-31 08:19:00,149.375,149.389,149.375,149.38,123399999.0
2006-10-31 08:20:00,149.372,149.374,149.356,149.356,50100000.0
2006-10-31 08:21:00,149.351,149.368,149.347,149.368,143199998.0
2006-10-31 08:22:00,149.364,149.373,149.362,149.373,28200000.0
2006-10-31 08:23:00,149.364,149.377,149.357,149.377,108300000.0
2006-10-31 08:24:00,149.378,149.378,149.364,149.368,113599999.0
2006-10-31 08:25:00,149.364,149.364,149.359,149.359,11800000.0
2006-10-31 08:26:00,149.363,149.363,149.348,149.352,46800000.0
2006-10-31 08:27:00,149.346,149.35,149.335,149.339,54200001.0
2006-10-31 08:28:00,149.345,149.361,149.34,149.347,62799999.0
2006-10-31 08:29:00,149.367,149.382,149.367,149.371,84500001.0
2006-10-31 08:30:00,149.373,149.379,149.367,149.378,102800000.0
2006-10-31 08:31:00,149.389,149.395,149.384,149.395,57400000.0
2006-10-31 08:32:00,149.407,149.413,149.407,149.413,17900000.0
2006-10-31 08:33:00,149.415,149.433,149.415,149.429,96599999.0
2006-10-31 08:34:00,149.422,149.427,149.409,149.424,98899999.0
2006-10-31 08:35:00,149.413,149.418,149.405,149.412,72400000.0
2006-10-31 08:36:00,149.416,149.416,149.398,149.409,76000000.0
2006-10-31 08:37:00,149.413,149.413,149.398,149.4,122599998.0
2006-10-31 08:38:00,149.402,149.404,149.393,149.398,37100000.0
2006-10-31 08:39:00,149.4,149.405,149.395,149.405,88199998.0
2006-10-31 08:40:00,149.405,149.409,149.397,149.403,79299999.0
2006-10-31 08:41:00,149.401,149.411,149.399,149.407,86300001.0
2006-10-31 08:42:00,149.405,149.411,149.392,149.411,76200000.0
2006-10-31 08:43:00,149.411,149.416,149.403,149.403,117500001.0
2006-10-31 08:44:00,149.398,149.409,149.39,149.39,150800001.0
2006-10-31 08:45:00,149.388,149.397,149.384,149.385,92300001.0
2006-10-31 08:46:00,149.384,149.403,149.384,149.403,44400000.0
2006-10-31 08:47:00,149.39,149.417,149.39,149.392,165500001.0
2006-10-31 08:48:00,149.403,149.409,149.397,149.408,204699996.0
2006-10-31 08:49:00,149.395,149.431,149.395,149.422,114600001.0
2006-10-31 08:50:00,149.42,149.421,149.406,149.421,46500000.0
2006-10-31 08:51:00,149.428,149.444,149.427,149.44,97000000.0
2006-10-31 08:52:00,149.436,149.436,149.421,149.422,106300002.0
2006-10-31 08:53:00,149.422,149.422,149.396,149.397,48200000.0
2006-10-31 08:54:00,149.405,149.405,149.386,149.4,99800001.0
2006-10-31 08:55:00,149.427,149.427,149.416,149.418,77300002.0
2006-10-31 08:56:00,149.406,149.406,149.379,149.38,46100000.0
2006-10-31 08:57:00,149.38,149.381,149.373,149.373,169700000.0
2006-10-31 08:58:00,149.374,149.386,149.371,149.375,26000000.0
2006-10-31 08:59:00,149.38,149.399,149.38,149.394,128500000.0
2006-10-31 09:00:00,149.395,149.405,149.388,149.388,93500001.0
2006-10-31 09:01:00,149.386,149.387,149.375,149.375,87399999.0
2006-10-31 09:02:00,149.375,149.385,149.373,149.38,49100001.0
2006-10-31 09:03:00,149.387,149.396,149.387,149.393,129299999.0
2006-10-31 09:04:00,149.393,149.395,149.369,149.385,111599997.0
2006-10-31 09:05:00,149.392,149.4,149.389,149.39,164199997.0
2006-10-31 09:06:00,149.392,149.404,149.39,149.404,68600001.0
2006-10-31 09:07:00,149.407,149.41,149.395,149.406,29300000.0
2006-10-31 09:08:00,149.415,149.432,149.415,149.423,94900000.0
2006-10-31 09:09:00,149.42,149.432,149.417,149.432,119300001.0
2006-10-31 09:10:00,149.426,149.436,149.425,149.425,50700000.0
2006-10-31 09:11:00,149.437,149.444,149.426,149.444,151800002.0
2006-10-31 09:12:00,149.436,149.438,149.424,149.424,104599999.0
2006-10-31 09:13:00,149.422,149.428,149.421,149.428,45199999.0
2006-10-31 09:14:00,149.43,149.432,149.419,149.422,131999998.0
2006-10-31 09:15:00,149.418,149.418,149.411,149.418,91099999.0
2006-10-31 09:16:00,149.415,149.42,149.415,149.42,30299999.0
2006-10-31 09:17:00,149.415,149.423,149.408,149.419,81500000.0
2006-10-31 09:18:00,149.423,149.431,149.423,149.424,64599999.0
2006-10-31 09:19:00,149.42,149.435,149.42,149.423,57200000.0
2006-10-31 09:20:00,149.421,149.433,149.415,149.433,79100001.0
2006-10-31 09:21:00,149.447,149.459,149.447,149.456,66300000.0
2006-10-31 09:22:00,149.461,149.463,149.445,149.458,84099999.0
2006-10-31 09:23:00,149.456,149.466,149.448,149.466,92100001.0
2006-10-31 09:24:00,149.456,149.464,149.443,149.443,68300000.0
2006-10-31 09:25:00,149.41,149.421,149.395,149.395,138900001.0
2006-10-31 09:26:00,149.384,149.399,149.383,149.383,121699997.0
2006-10-31 09:27:00,149.393,149.393,149.374,149.384,70100000.0
2006-10-31 09:28:00,149.381,149.389,149.365,149.365,81999998.0
2006-10-31 09:29:00,149.36,149.36,149.342,149.347,97100000.0
2006-10-31 09:30:00,149.351,149.353,149.338,149.347,187600002.0
2006-10-31 09:31:00,149.346,149.362,149.335,149.362,77800000.0
2006-10-31 09:32:00,149.359,149.359,149.334,149.335,99800001.0
2006-10-31 09:33:00,149.343,149.357,149.34,149.357,90800003.0
2006-10-31 09:34:00,149.353,149.353,149.322,149.322,109700000.0
2006-10-31 09:35:00,149.317,149.337,149.315,149.315,136999998.0
2006-10-31 09:36:00,149.317,149.326,149.309,149.31,71500000.0
2006-10-31 09:37:00,149.305,149.305,149.292,149.304,60699999.0
2006-10-31 09:38:00,149.275,149.275,149.218,149.225,66400000.0
2006-10-31 09:39:00,149.224,149.307,149.221,149.259,64300000.0
2006-10-31 09:40:00,149.23,149.27,149.225,149.259,191900003.0
2006-10-31 09:41:00,149.258,149.277,149.257,149.267,66399999.0
2006-10-31 09:42:00,149.28,149.301,149.28,149.281,94399998.0
2006-10-31 09:43:00,149.269,149.291,149.268,149.28,77299999.0
2006-10-31 09:44:00,149.29,149.32,149.289,149.3,92500000.0
2006-10-31 09:45:00,149.312,149.315,149.295,149.295,144499997.0
2006-10-31 09:46:00,149.31,149.319,149.31,149.314,130200002.0
2006-10-31 09:47:00,149.332,149.372,149.332,149.346,144200000.0
2006-10-31 09:48:00,149.336,149.349,149.326,149.347,51900000.0
2006-10-31 09:49:00,149.362,149.364,149.353,149.355,113100000.0
2006-10-31 09:50:00,149.348,149.364,149.348,149.361,42200000.0
2006-10-31 09:51:00,149.376,149.376,149.353,149.365,150400004.0
2006-10-31 09:52:00,149.369,149.376,149.363,149.363,83899999.0
2006-10-31 09:53:00,149.373,149.382,149.371,149.371,128700000.0
2006-10-31 09:54:00,149.367,149.367,149.362,149.365,40800000.0
2006-10-31 09:55:00,149.378,149.41,149.378,149.408,50400000.0
2006-10-31 09:56:00,149.395,149.396,149.378,149.38,118499998.0
2006-10-31 09:57:00,149.371,149.392,149.371,149.388,48300001.0
2006-10-31 09:58:00,149.383,149.383,149.367,149.369,89300000.0
2006-10-31 09:59:00,149.373,149.374,149.329,149.334,74700000.0
2006-10-31 10:00:00,149.329,149.342,149.314,149.336,207000001.0
2006-10-31 10:01:00,149.325,149.35,149.325,149.346,76799999.0
2006-10-31 10:02:00,149.337,149.352,149.335,149.343,173499999.0
2006-10-31 10:03:00,149.351,149.351,149.334,149.345,157300000.0
2006-10-31 10:04:00,149.338,149.35,149.332,149.348,136400000.0
2006-10-31 10:05:00,149.35,149.355,149.335,149.345,141799998.0
2006-10-31 10:06:00,149.346,149.346,149.334,149.337,105399999.0
2006-10-31 10:07:00,149.332,149.342,149.332,149.335,57099998.0
2006-10-31 10:08:00,149.342,149.348,149.342,149.343,55899999.0
2006-10-31 10:09:00,149.35,149.356,149.35,149.351,168100002.0
2006-10-31 10:10:00,149.358,149.358,149.347,149.347,51200000.0
2006-10-31 10:11:00,149.344,149.346,149.332,149.338,86700000.0
2006-10-31 10:12:00,149.34,149.352,149.34,149.342,113099999.0
2006-10-31 10:13:00,149.337,149.337,149.319,149.328,139200001.0
2006-10-31 10:14:00,149.322,149.331,149.322,149.322,35100000.0
2006-10-31 10:15:00,149.323,149.336,149.318,149.318,170099999.0
2006-10-31 10:16:00,149.315,149.337,149.315,149.337,55600000.0
2006-10-31 10:17:00,149.336,149.342,149.329,149.34,49600001.0
2006-10-31 10:18:00,149.338,149.341,149.325,149.325,74299999.0
2006-10-31 10:19:00,149.321,149.326,149.309,149.315,72299998.0
2006-10-31 10:20:00,149.307,149.307,149.289,149.305,87300000.0
2006-10-31 10:21:00,149.307,149.31,149.298,149.309,155699999.0
2006-10-31 10:22:00,149.309,149.315,149.302,149.308,56100000.0
2006-10-31 10:23:00,149.302,149.302,149.29,149.296,82799999.0
2006-10-31 10:24:00,149.296,149.296,149.269,149.269,153499998.0
2006-10-31 10:25:00,149.268,149.285,149.268,149.283,206699996.0
2006-10-31 10:26:00,149.283,149.294,149.283,149.283,126999997.0
2006-10-31 10:27:00,149.289,149.304,149.289,149.304,13600000.0
2006-10-31 10:28:00,149.291,149.311,149.291,149.311,21699999.0
2006-10-31 10:29:00,149.32,149.332,149.318,149.327,100700003.0
2006-10-31 10:30:00,149.318,149.326,149.31,149.325,79999999.0
2006-10-31 10:31:00,149.322,149.322,149.309,149.32,65500000.0
2006-10-31 10:32:00,149.323,149.323,149.267,149.267,63500000.0
2006-10-31 10:33:00,149.251,149.252,149.239,149.25,87600000.0
2006-10-31 10:34:00,149.262,149.266,149.252,149.259,191600000.0
2006-10-31 10:35:00,149.259,149.259,149.246,149.253,95200000.0
2006-10-31 10:36:00,149.25,149.254,149.225,149.229,189799999.0
2006-10-31 10:37:00,149.236,149.245,149.23,149.23,153599999.0
2006-10-31 10:38:00,149.232,149.237,149.219,149.219,107899999.0
2006-10-31 10:39:00,149.222,149.24,149.222,149.24,24200000.0
2006-10-31 10:40:00,149.232,149.232,149.186,149.19,48800000.0
2006-10-31 10:41:00,149.183,149.193,149.17,149.17,110299997.0
2006-10-31 10:42:00,149.176,149.225,149.175,149.225,125299998.0
2006-10-31 10:43:00,149.235,149.235,149.218,149.218,143399999.0
2006-10-31 10:44:00,149.227,149.257,149.227,149.256,136799998.0
2006-10-31 10:45:00,149.254,149.254,149.218,149.218,89299999.0
2006-10-31 10:46:00,149.204,149.204,149.188,149.19,115099998.0
2006-10-31 10:47:00,149.193,149.216,149.193,149.205,164500001.0
2006-10-31 10:48:00,149.202,149.228,149.202,149.222,61200001.0
2006-10-31 10:49:00,149.213,149.213,149.197,149.207,63899999.0
2006-10-31 10:50:00,149.214,149.224,149.205,149.218,152100000.0
2006-10-31 10:51:00,149.227,149.242,149.218,149.242,47200000.0
2006-10-31 10:52:00,149.246,149.258,149.245,149.245,62199999.0
2006-10-31 10:53:00,149.257,149.277,149.257,149.261,114100003.0
2006-10-31 10:54:00,149.267,149.282,149.263,149.282,105700000.0
2006-10-31 10:55:00,149.29,149.295,149.271,149.272,119500001.0
2006-10-31 10:56:00,149.286,149.3,149.286,149.293,50500001.0
2006-10-31 10:57:00,149.287,149.291,149.279,149.29,122199998.0
2006-10-31 10:58:00,149.295,149.307,149.295,149.304,70899999.0
2006-10-31 10:59:00,149.313,149.328,149.313,149.318,54699999.0
2006-10-31 11:00:00,149.322,149.322,149.305,149.305,62400000.0
2006-10-31 11:01:00,149.302,149.305,149.285,149.305,93499998.0
2006-10-31 11:02:00,149.302,149.306,149.293,149.298,133000000.0
2006-10-31 11:03:00,149.308,149.312,149.302,149.302,147600001.0
2006-10-31 11:04:00,149.301,149.303,149.291,149.301,117900003.0
2006-10-31 11:05:00,149.313,149.314,149.3,149.31,63100000.0
2006-10-31 11:06:00,149.308,149.32,149.3,149.32,47900000.0
2006-10-31 11:07:00,149.334,149.342,149.327,149.327,61600000.0
2006-10-31 11:08:00,149.316,149.316,149.3,149.3,120000000.0
2006-10-31 11:09:00,149.311,149.32,149.31,149.319,89799999.0
2006-10-31 11:10:00,149.319,149.325,149.311,149.311,95300000.0
2006-10-31 11:11:00,149.308,149.316,149.302,149.31,83100002.0
2006-10-31 11:12:00,149.32,149.331,149.311,149.317,63800000.0
2006-10-31 11:13:00,149.315,149.321,149.307,149.307,105000000.0
2006-10-31 11:14:00,149.301,149.315,149.301,149.315,56700000.0
2006-10-31 11:15:00,149.305,149.322,149.305,149.322,50100000.0
2006-10-31 11:16:00,149.318,149.32,149.308,149.32,87800001.0
2006-10-31 11:17:00,149.322,149.338,149.322,149.323,140100000.0
2006-10-31 11:18:00,149.319,149.319,149.295,149.295,28800000.0
2006-10-31 11:19:00,149.306,149.314,149.306,149.311,136899999.0
2006-10-31 11:20:00,149.306,149.323,149.306,149.314,152399999.0
2006-10-31 11:21:00,149.318,149.327,149.315,149.323,105899999.0
2006-10-31 11:22:00,149.325,149.336,149.323,149.332,108699997.0
2006-10-31 11:23:00,149.327,149.347,149.327,149.34,132199999.0
2006-10-31 11:24:00,149.345,149.345,149.337,149.337,74500000.0
2006-10-31 11:25:00,149.338,149.351,149.335,149.34,71300000.0
2006-10-31 11:26:00,149.346,149.355,149.346,149.349,41900000.0
2006-10-31 11:27:00,149.345,149.362,149.345,149.358,186699999.0
2006-10-31 11:28:00,149.368,149.37,149.352,149.362,113599999.0
2006-10-31 11:29:00,149.378,149.382,149.367,149.382,125600002.0
2006-10-31 11:30:00,149.38,149.388,149.363,149.366,102799997.0
2006-10-31 11:31:00,149.36,149.373,149.352,149.352,203900003.0
2006-10-31 11:32:00,149.365,149.375,149.365,149.375,115800000.0
2006-10-31 11:33:00,149.392,149.402,149.391,149.393,39900000.0
2006-10-31 11:34:00,149.395,149.395,149.375,149.392,80700000.0
2006-10-31 11:35:00,149.39,149.404,149.381,149.381,208500003.0
2006-10-31 11:36:00,149.399,149.418,149.392,149.418,110999998.0
2006-10-31 11:37:00,149.411,149.418,149.411,149.417,83700000.0
2006-10-31 11:38:00,149.423,149.427,149.413,149.414,92300000.0
2006-10-31 11:39:00,149.406,149.419,149.398,149.407,186600002.0
2006-10-31 11:40:00,149.397,149.399,149.389,149.394,104300001.0
2006-10-31 11:41:00,149.395,149.404,149.386,149.395,132700000.0
2006-10-31 11:42:00,149.4,149.405,149.392,149.392,73199999.0
2006-10-31 11:43:00,149.395,149.397,149.382,149.382,101899999.0
2006-10-31 11:44:00,149.383,149.383,149.365,149.377,80399999.0
2006-10-31 11:45:00,149.378,149.39,149.371,149.379,140000000.0
2006-10-31 11:46:00,149.38,149.39,149.38,149.385,107400001.0
2006-10-31 11:47:00,149.387,149.407,149.387,149.395,44300000.0
2006-10-31 11:48:00,149.403,149.405,149.39,149.405,184699994.0
2006-10-31 11:49:00,149.405,149.416,149.404,149.408,105899999.0
2006-10-31 11:50:00,149.393,149.399,149.388,149.398,107000000.0
2006-10-31 11:51:00,149.401,149.417,149.401,149.415,80000001.0
2006-10-31 11:52:00,149.4,149.405,149.387,149.387,72999999.0
2006-10-31 11:53:00,149.39,149.392,149.381,149.387,116000000.0
2006-10-31 11:54:00,149.394,149.413,149.394,149.411,54900000.0
2006-10-31 11:55:00,149.427,149.435,149.423,149.423,109600000.0
2006-10-31 11:56:00,149.429,149.429,149.401,149.406,170000002.0
2006-10-31 11:57:00,149.402,149.417,149.402,149.417,96000000.0
2006-10-31 11:58:00,149.422,149.43,149.421,149.425,44800000.0
2006-10-31 11:59:00,149.422,149.422,149.403,149.41,140000001.0
2006-10-31 12:00:00,149.41,149.422,149.408,149.422,157900001.0
2006-10-31 12:01:00,149.432,149.441,149.429,149.435,159599996.0
2006-10-31 12:02:00,149.433,149.434,149.413,149.417,61400000.0
2006-10-31 12:03:00,149.421,149.427,149.417,149.427,106400000.0
2006-10-31 12:04:00,149.438,149.44,149.429,149.429,90699998.0
2006-10-31 12:05:00,149.425,149.425,149.395,149.395,74000000.0
2006-10-31 12:06:00,149.404,149.422,149.404,149.408,96800000.0
2006-10-31 12:07:00,149.409,149.419,149.394,149.4,112200000.0
2006-10-31 12:08:00,149.4,149.406,149.395,149.395,118699997.0
2006-10-31 12:09:00,149.404,149.424,149.404,149.406,68499999.0
2006-10-31 12:10:00,149.41,149.416,149.402,149.408,94300000.0
2006-10-31 12:11:00,149.414,149.425,149.414,149.425,135800000.0
2006-10-31 12:12:00,149.424,149.439,149.424,149.439,62800001.0
2006-10-31 12:13:00,149.443,149.443,149.432,149.432,104199999.0
2006-10-31 12:14:00,149.429,149.434,149.416,149.429,131600000.0
2006-10-31 12:15:00,149.423,149.443,149.423,149.429,137600000.0
2006-10-31 12:16:00,149.431,149.431,149.415,149.415,120799999.0
2006-10-31 12:17:00,149.408,149.408,149.389,149.392,17300000.0
2006-10-31 12:18:00,149.377,149.377,149.368,149.374,117500000.0
2006-10-31 12:19:00,149.373,149.399,149.373,149.393,85400000.0
2006-10-31 12:20:00,149.395,149.4,149.381,149.387,117200000.0
2006-10-31 12:21:00,149.395,149.401,149.394,149.394,81800001.0
2006-10-31 12:22:00,149.405,149.425,149.405,149.415,40799999.0
2006-10-31 12:23:00,149.418,149.424,149.414,149.414,96299998.0
2006-10-31 12:24:00,149.419,149.433,149.418,149.433,72200000.0
2006-10-31 12:25:00,149.439,149.444,149.438,149.44,66299999.0
2006-10-31 12:26:00,149.439,149.456,149.435,149.446,134699999.0
2006-10-31 12:27:00,149.442,149.456,149.442,149.456,94900000.0
2006-10-31 12:28:00,149.455,149.465,149.455,149.46,88499999.0
2006-10-31 12:29:00,149.468,149.523,149.468,149.516,83100001.0
2006-10-31 12:30:00,149.515,149.557,149.515,149.555,117500000.0
2006-10-31 12:31:00,149.57,149.605,149.57,149.6,88700002.0
2006-10-31 12:32:00,149.599,149.599,149.57,149.573,147699999.0
2006-10-31 12:33:00,149.579,149.595,149.576,149.595,112600002.0
2006-10-31 12:34:00,149.595,149.606,149.594,149.594,96100001.0
2006-10-31 12:35:00,149.586,149.605,149.586,149.591,37600000.0
2006-10-31 12:36:00,149.575,149.575,149.564,149.57,50400000.0
2006-10-31 12:37:00,149.576,149.607,149.576,149.607,71799999.0
2006-10-31 12:38:00,149.606,149.618,149.601,149.601,63200000.0
2006-10-31 12:39:00,149.598,149.609,149.594,149.605,100100001.0
2006-10-31 12:40:00,149.608,149.617,149.601,149.604,100200000.0
2006-10-31 12:41:00,149.598,149.651,149.598,149.651,106500000.0
2006-10-31 12:42:00,149.655,149.674,149.651,149.66,89199999.0
2006-10-31 12:43:00,149.667,149.672,149.662,149.672,66600000.0
2006-10-31 12:44:00,149.67,149.676,149.653,149.66,65900000.0
2006-10-31 12:45:00,149.67,149.67,149.653,149.653,70800000.0
2006-10-31 12:46:00,149.656,149.669,149.651,149.665,143300003.0
2006-10-31 12:47:00,149.653,149.705,149.653,149.705,86100000.0
2006-10-31 12:48:00,149.721,149.727,149.708,149.719,115900003.0
2006-10-31 12:49:00,149.715,149.736,149.715,149.715,91900000.0
2006-10-31 12:50:00,149.717,149.736,149.717,149.724,87100001.0
2006-10-31 12:51:00,149.727,149.728,149.71,149.71,50199999.0
2006-10-31 12:52:00,149.717,149.725,149.71,149.71,159099998.0
2006-10-31 12:53:00,149.715,149.722,149.707,149.707,96599999.0
2006-10-31 12:54:00,149.695,149.713,149.695,149.708,162999997.0
2006-10-31 12:55:00,149.712,149.728,149.712,149.728,159600003.0
2006-10-31 12:56:00,149.743,149.761,149.737,149.759,149900001.0
2006-10-31 12:57:00,149.766,149.771,149.754,149.76,85900001.0
2006-10-31 12:58:00,149.757,149.757,149.735,149.749,148700001.0
2006-10-31 12:59:00,149.741,149.751,149.734,149.738,96900000.0
2006-10-31 13:00:00,149.743,149.75,149.741,149.748,57500001.0
2006-10-31 13:01:00,149.747,149.748,149.734,149.739,42300000.0
2006-10-31 13:02:00,149.735,149.748,149.73,149.73,79899999.0
2006-10-31 13:03:00,149.714,149.714,149.674,149.674,60000000.0
2006-10-31 13:04:00,149.672,149.685,149.66,149.661,116299999.0
2006-10-31 13:05:00,149.667,149.672,149.657,149.657,33899999.0
2006-10-31 13:06:00,149.642,149.652,149.635,149.64,130799999.0
2006-10-31 13:07:00,149.64,149.663,149.64,149.661,52800000.0
2006-10-31 13:08:00,149.656,149.656,149.644,149.65,65599999.0
2006-10-31 13:09:00,149.652,149.652,149.627,149.635,133000003.0
2006-10-31 13:10:00,149.628,149.629,149.62,149.622,58000000.0
2006-10-31 13:11:00,149.618,149.627,149.608,149.627,95900000.0
2006-10-31 13:12:00,149.623,149.629,149.616,149.629,79100000.0
2006-10-31 13:13:00,149.626,149.626,149.613,149.62,203499999.0
2006-10-31 13:14:00,149.618,149.63,149.618,149.63,59000000.0
2006-10-31 13:15:00,149.631,149.639,149.63,149.637,187699999.0
2006-10-31 13:16:00,149.623,149.623,149.61,149.623,94800001.0
2006-10-31 13:17:00,149.623,149.632,149.623,149.628,67600002.0
2006-10-31 13:18:00,149.626,149.641,149.612,149.641,58400000.0
2006-10-31 13:19:00,149.634,149.645,149.632,149.644,53700001.0
2006-10-31 13:20:00,149.655,149.655,149.641,149.655,35200000.0
2006-10-31 13:21:00,149.665,149.667,149.653,149.657,128799998.0
2006-10-31 13:22:00,149.652,149.657,149.643,149.657,70199999.0
2006-10-31 13:23:00,149.661,149.664,149.653,149.66,72600002.0
2006-10-31 13:24:00,149.657,149.663,149.647,149.663,124199997.0
2006-10-31 13:25:00,149.656,149.656,149.643,149.65,54400001.0
2006-10-31 13:26:00,149.652,149.667,149.652,149.663,82199999.0
2006-10-31 13:27:00,149.657,149.657,149.654,149.656,84700000.0
2006-10-31 13:28:00,149.644,149.656,149.64,149.649,63500000.0
2006-10-31 13:29:00,149.647,149.647,149.626,149.626,47800000.0
2006-10-31 13:30:00,149.625,149.625,149.61,149.618,103700002.0
2006-10-31 13:31:00,149.611,149.614,149.601,149.614,66100000.0
2006-10-31 13:32:00,149.602,149.625,149.602,149.615,71500000.0
2006-10-31 13:33:00,149.62,149.62,149.593,149.593,29400000.0
2006-10-31 13:34:00,149.591,149.595,149.585,149.595,51000000.0
2006-10-31 13:35:00,149.584,149.592,149.576,149.578,167600002.0
2006-10-31 13:36:00,149.582,149.585,149.575,149.583,59199999.0
2006-10-31 13:37:00,149.592,149.595,149.588,149.592,58399999.0
2006-10-31 13:38:00,149.605,149.618,149.603,149.603,50400000.0
2006-10-31 13:39:00,149.596,149.596,149.584,149.585,110200000.0
2006-10-31 13:40:00,149.583,149.599,149.583,149.586,28800000.0
2006-10-31 13:41:00,149.587,149.587,149.578,149.587,37600000.0
2006-10-31 13:42:00,149.588,149.588,149.582,149.582,89500004.0
2006-10-31 13:43:00,149.583,149.592,149.578,149.586,27200000.0
2006-10-31 13:44:00,149.581,149.588,149.57,149.57,235900000.0
2006-10-31 13:45:00,149.581,149.587,149.576,149.576,81800001.0
2006-10-31 13:46:00,149.587,149.608,149.587,149.606,72000000.0
2006-10-31 13:47:00,149.6,149.612,149.6,149.603,104699999.0
2006-10-31 13:48:00,149.595,149.619,149.595,149.603,116700002.0
2006-10-31 13:49:00,149.593,149.606,149.593,149.599,152599999.0
2006-10-31 13:50:00,149.592,149.608,149.592,149.601,159000001.0
2006-10-31 13:51:00,149.611,149.613,149.606,149.609,45500000.0
2006-10-31 13:52:00,149.604,149.609,149.592,149.592,70200002.0
2006-10-31 13:53:00,149.591,149.604,149.591,149.594,67300000.0
2006-10-31 13:54:00,149.586,149.593,149.58,149.587,91800002.0
2006-10-31 13:55:00,149.594,149.608,149.594,149.608,81499998.0
2006-10-31 13:56:00,149.605,149.609,149.595,149.595,66300001.0
2006-10-31 13:57:00,149.592,149.595,149.587,149.587,51999999.0
2006-10-31 13:58:00,149.598,149.605,149.59,149.599,42400000.0
2006-10-31 13:59:00,149.614,149.623,149.614,149.617,97899999.0
2006-10-31 14:00:00,149.626,149.626,149.61,149.616,117800001.0
2006-10-31 14:01:00,149.616,149.62,149.61,149.62,36300000.0
2006-10-31 14:02:00,149.615,149.631,149.615,149.631,127399999.0
2006-10-31 14:03:00,149.63,149.63,149.599,149.604,37900000.0
2006-10-31 14:04:00,149.61,149.619,149.61,149.619,173499999.0
2006-10-31 14:05:00,149.612,149.626,149.604,149.625,72100000.0
2006-10-31 14:06:00,149.625,149.63,149.616,149.624,66500000.0
2006-10-31 14:07:00,149.62,149.637,149.62,149.637,110500000.0
2006-10-31 14:08:00,149.638,149.641,149.626,149.631,115999999.0
2006-10-31 14:09:00,149.625,149.637,149.625,149.625,32000000.0
2006-10-31 14:10:00,149.631,149.639,149.627,149.627,127000000.0
2006-10-31 14:11:00,149.641,149.641,149.632,149.635,69099999.0
2006-10-31 14:12:00,149.632,149.639,149.63,149.632,92099999.0
2006-10-31 14:13:00,149.626,149.641,149.626,149.637,170400002.0
2006-10-31 14:14:00,149.644,149.653,149.637,149.642,51500001.0
2006-10-31 14:15:00,149.641,149.656,149.641,149.646,169900000.0
2006-10-31 14:16:00,149.63,149.638,149.63,149.638,156500001.0
2006-10-31 14:17:00,149.64,149.64,149.624,149.625,95799999.0
2006-10-31 14:18:00,149.624,149.647,149.624,149.646,157900001.0
2006-10-31 14:19:00,149.651,149.667,149.643,149.643,136900001.0
2006-10-31 14:20:00,149.638,149.644,149.63,149.644,53600000.0
2006-10-31 14:21:00,149.634,149.649,149.634,149.642,111200003.0
2006-10-31 14:22:00,149.65,149.655,149.64,149.645,120900001.0
2006-10-31 14:23:00,149.653,149.655,149.641,149.643,135200001.0
2006-10-31 14:24:00,149.656,149.66,149.645,149.654,53800001.0
2006-10-31 14:25:00,149.641,149.643,149.627,149.637,118100001.0
2006-10-31 14:26:00,149.641,149.641,149.632,149.633,86800000.0
2006-10-31 14:27:00,149.639,149.646,149.629,149.633,138299999.0
2006-10-31 14:28:00,149.63,149.634,149.619,149.628,67699999.0
2006-10-31 14:29:00,149.619,149.624,149.619,149.624,43100000.0
2006-10-31 14:30:00,149.603,149.627,149.599,149.6,145599997.0
2006-10-31 14:31:00,149.606,149.608,149.593,149.606,103200001.0
2006-10-31 14:32:00,149.607,149.619,149.604,149.614,54600000.0
2006-10-31 14:33:00,149.611,149.633,149.611,149.629,83700000.0
2006-10-31 14:34:00,149.629,149.631,149.62,149.622,66800001.0
2006-10-31 14:35:00,149.616,149.624,149.604,149.616,78800000.0
2006-10-31 14:36:00,149.621,149.63,149.612,149.627,112699999.0
2006-10-31 14:37:00,149.632,149.632,149.611,149.618,52899999.0
2006-10-31 14:38:00,149.607,149.624,149.607,149.614,190200000.0
2006-10-31 14:39:00,149.614,149.624,149.614,149.622,135000001.0
2006-10-31 14:40:00,149.622,149.632,149.616,149.629,69400000.0
2006-10-31 14:41:00,149.634,149.662,149.634,149.655,105499999.0
2006-10-31 14:42:00,149.65,149.671,149.65,149.654,127800002.0
2006-10-31 14:43:00,149.65,149.661,149.638,149.638,77900000.0
2006-10-31 14:44:00,149.653,149.657,149.65,149.651,153800003.0
2006-10-31 14:45:00,149.649,149.655,149.645,149.652,76000000.0
2006-10-31 14:46:00,149.654,149.657,149.647,149.657,139399999.0
2006-10-31 14:47:00,149.651,149.668,149.651,149.658,118700002.0
2006-10-31 14:48:00,149.654,149.654,149.639,149.649,41900000.0
2006-10-31 14:49:00,149.649,149.655,149.649,149.65,35500000.0
2006-10-31 14:50:00,149.656,149.677,149.656,149.675,78699999.0
2006-10-31 14:51:00,149.671,149.683,149.667,149.683,60499999.0
2006-10-31 14:52:00,149.673,149.673,149.671,149.673,56900002.0
2006-10-31 14:53:00,149.661,149.668,149.655,149.655,61899999.0
2006-10-31 14:54:00,149.655,149.655,149.64,149.65,102000001.0
2006-10-31 14:55:00,149.639,149.655,149.635,149.639,86900000.0
2006-10-31 14:56:00,149.641,149.641,149.615,149.615,189500001.0
2006-10-31 14:57:00,149.614,149.614,149.606,149.609,72800001.0
2006-10-31 14:58:00,149.609,149.615,149.603,149.603,93000002.0
2006-10-31 14:59:00,149.614,149.616,149.606,149.612,95200000.0
2006-10-31 15:00:00,149.614,149.614,149.598,149.607,89499999.0
2006-10-31 15:01:00,149.581,149.581,149.559,149.56,43400000.0
2006-10-31 15:02:00,149.555,149.568,149.555,149.567,107799999.0
2006-10-31 15:03:00,149.562,149.567,149.553,149.558,74400002.0
2006-10-31 15:04:00,149.562,149.575,149.561,149.567,87100001.0
2006-10-31 15:05:00,149.565,149.582,149.565,149.573,100499997.0
2006-10-31 15:06:00,149.582,149.584,149.568,149.568,102799997.0
2006-10-31 15:07:00,149.579,149.589,149.572,149.576,76600001.0
2006-10-31 15:08:00,149.581,149.583,149.571,149.571,19100000.0
2006-10-31 15:09:00,149.566,149.584,149.566,149.577,95500000.0
2006-10-31 15:10:00,149.574,149.602,149.574,149.602,58399998.0
2006-10-31 15:11:00,149.607,149.619,149.6,149.6,100700000.0
2006-10-31 15:12:00,149.603,149.613,149.592,149.593,113400000.0
2006-10-31 15:13:00,149.585,149.585,149.559,149.559,58700000.0
2006-10-31 15:14:00,149.563,149.594,149.563,149.573,175400002.0
2006-10-31 15:15:00,149.553,149.602,149.553,149.602,64599999.0
2006-10-31 15:16:00,149.604,149.604,149.579,149.579,79299998.0
2006-10-31 15:17:00,149.581,149.582,149.563,149.57,79400002.0
2006-10-31 15:18:00,149.575,149.583,149.569,149.569,60000000.0
2006-10-31 15:19:00,149.567,149.576,149.56,149.56,46899999.0
2006-10-31 15:20:00,149.554,149.558,149.54,149.55,121499999.0
2006-10-31 15:21:00,149.555,149.565,149.554,149.556,55100000.0
2006-10-31 15:22:00,149.552,149.557,149.542,149.549,116800000.0
2006-10-31 15:23:00,149.549,149.561,149.544,149.561,162400003.0
2006-10-31 15:24:00,149.568,149.572,149.565,149.565,69599999.0
2006-10-31 15:25:00,149.562,149.576,149.562,149.569,159100000.0
2006-10-31 15:26:00,149.578,149.582,149.561,149.571,57600000.0
2006-10-31 15:27:00,149.585,149.609,149.585,149.597,95700001.0
2006-10-31 15:28:00,149.609,149.616,149.596,149.609,81900000.0
2006-10-31 15:29:00,149.609,149.629,149.609,149.625,136700000.0
2006-10-31 15:30:00,149.615,149.632,149.605,149.632,47200000.0
2006-10-31 15:31:00,149.629,149.629,149.613,149.613,38700000.0
2006-10-31 15:32:00,149.609,149.629,149.606,149.627,129499999.0
2006-10-31 15:33:00,149.632,149.632,149.612,149.612,111400000.0
2006-10-31 15:34:00,149.612,149.629,149.612,149.62,175000004.0
2006-10-31 15:35:00,149.632,149.64,149.627,149.627,97199997.0
2006-10-31 15:36:00,149.638,149.656,149.624,149.656,101200000.0
2006-10-31 15:37:00,149.675,149.685,149.675,149.685,113200000.0
2006-10-31 15:38:00,149.684,149.687,149.675,149.675,75399999.0
2006-10-31 15:39:00,149.671,149.683,149.668,149.681,182000003.0
2006-10-31 15:40:00,149.678,149.685,149.671,149.681,161200001.0
2006-10-31 15:41:00,149.674,149.674,149.659,149.659,13600000.0
2006-10-31 15:42:00,149.643,149.643,149.63,149.63,66000000.0
2006-10-31 15:43:00,149.625,149.647,149.625,149.647,55099999.0
2006-10-31 15:44:00,149.642,149.648,149.636,149.642,130600000.0
2006-10-31 15:45:00,149.648,149.65,149.647,149.648,99100003.0
2006-10-31 15:46:00,149.635,149.661,149.635,149.655,115499999.0
2006-10-31 15:47:00,149.664,149.664,149.655,149.66,82900001.0
2006-10-31 15:48:00,149.662,149.665,149.651,149.651,74400000.0
2006-10-31 15:49:00,149.66,149.663,149.648,149.655,63699999.0
2006-10-31 15:50:00,149.645,149.676,149.645,149.675,175399998.0
2006-10-31 15:51:00,149.684,149.692,149.684,149.688,25700000.0
2006-10-31 15:52:00,149.685,149.707,149.685,149.7,101300000.0
2006-10-31 15:53:00,149.701,149.701,149.681,149.681,23200000.0
2006-10-31 15:54:00,149.686,149.686,149.672,149.684,126700000.0
2006-10-31 15:55:00,149.675,149.685,149.669,149.684,52400000.0
2006-10-31 15:56:00,149.691,149.691,149.674,149.68,119899999.0
2006-10-31 15:57:00,149.686,149.692,149.677,149.692,63699999.0
2006-10-31 15:58:00,149.695,149.706,149.689,149.699,70499999.0
2006-10-31 15:59:00,149.7,149.7,149.683,149.693,42100000.0
2006-10-31 16:00:00,149.681,149.698,149.677,149.686,60800000.0
2006-10-31 16:01:00,149.691,149.695,149.685,149.69,114400000.0
2006-10-31 16:02:00,149.69,149.69,149.655,149.655,127899999.0
2006-10-31 16:03:00,149.673,149.682,149.665,149.68,139300002.0
2006-10-31 16:04:00,149.673,149.687,149.673,149.687,19000000.0
2006-10-31 16:05:00,149.687,149.687,149.676,149.677,134999999.0
2006-10-31 16:06:00,149.667,149.667,149.656,149.656,71900001.0
2006-10-31 16:07:00,149.659,149.665,149.657,149.658,148699999.0
2006-10-31 16:08:00,149.664,149.672,149.661,149.67,123500000.0
2006-10-31 16:09:00,149.653,149.664,149.647,149.664,76800002.0
2006-10-31 16:10:00,149.669,149.677,149.661,149.677,75900000.0
2006-10-31 16:11:00,149.678,149.687,149.678,149.685,123000001.0
2006-10-31 16:12:00,149.678,149.689,149.671,149.675,138399997.0
2006-10-31 16:13:00,149.683,149.683,149.671,149.68,127199997.0
2006-10-31 16:14:00,149.68,149.68,149.654,149.654,92000000.0
2006-10-31 16:15:00,149.652,149.658,149.64,149.64,76599999.0
2006-10-31 16:16:00,149.642,149.65,149.634,149.634,79400002.0
2006-10-31 16:17:00,149.645,149.645,149.632,149.64,126399999.0
2006-10-31 16:18:00,149.642,149.643,149.629,149.643,77600000.0
2006-10-31 16:19:00,149.639,149.644,149.631,149.637,146699998.0
2006-10-31 16:20:00,149.647,149.648,149.641,149.648,39200000.0
2006-10-31 16:21:00,149.651,149.662,149.651,149.662,79300000.0
2006-10-31 16:22:00,149.658,149.671,149.658,149.663,84100001.0
2006-10-31 16:23:00,149.67,149.686,149.67,149.686,59699999.0
2006-10-31 16:24:00,149.692,149.701,149.685,149.685,54000001.0
2006-10-31 16:25:00,149.687,149.691,149.679,149.691,48000000.0
2006-10-31 16:26:00,149.688,149.691,149.682,149.682,73499999.0
2006-10-31 16:27:00,149.696,149.7,149.69,149.7,80800001.0
2006-10-31 16:28:00,149.698,149.698,149.685,149.685,73199999.0
2006-10-31 16:29:00,149.674,149.689,149.667,149.667,114299999.0
2006-10-31 16:30:00,149.674,149.681,149.661,149.668,101600001.0
2006-10-31 16:31:00,149.656,149.668,149.656,149.668,129800001.0
2006-10-31 16:32:00,149.663,149.663,149.65,149.654,56200001.0
2006-10-31 16:33:00,149.662,149.668,149.658,149.658,107800000.0
2006-10-31 16:34:00,149.648,149.648,149.618,149.624,175100002.0
2006-10-31 16:35:00,149.632,149.646,149.625,149.633,110599999.0
2006-10-31 16:36:00,149.629,149.646,149.629,149.645,86700001.0
2006-10-31 16:37:00,149.646,149.648,149.644,149.648,65599999.0
2006-10-31 16:38:00,149.667,149.674,149.66,149.674,84400001.0
2006-10-31 16:39:00,149.67,149.675,149.663,149.675,84299999.0
2006-10-31 16:40:00,149.672,149.678,149.672,149.678,43100000.0
2006-10-31 16:41:00,149.68,149.68,149.666,149.676,111900000.0
2006-10-31 16:42:00,149.687,149.689,149.678,149.678,132100002.0
2006-10-31 16:43:00,149.687,149.692,149.677,149.677,134700000.0
2006-10-31 16:44:00,149.674,149.681,149.673,149.68,137500002.0
2006-10-31 16:45:00,149.68,149.68,149.664,149.667,119000001.0
2006-10-31 16:46:00,149.668,149.67,149.657,149.665,94000001.0
2006-10-31 16:47:00,149.664,149.664,149.651,149.664,69999999.0
2006-10-31 16:48:00,149.666,149.668,149.655,149.667,102799999.0
2006-10-31 16:49:00,149.669,149.669,149.66,149.661,175199996.0
2006-10-31 16:50:00,149.667,149.667,149.663,149.663,79900000.0
2006-10-31 16:51:00,149.662,149.672,149.659,149.662,109800000.0
2006-10-31 16:52:00,149.667,149.682,149.667,149.672,148599996.0
2006-10-31 16:53:00,149.681,149.69,149.67,149.67,50600000.0
2006-10-31 16:54:00,149.675,149.688,149.675,149.681,57900001.0
2006-10-31 16:55:00,149.683,149.687,149.678,149.683,93300000.0
2006-10-31 16:56:00,149.688,149.689,149.681,149.689,98300000.0
2006-10-31 16:57:00,149.687,149.703,149.679,149.703,103400000.0
2006-10-31 16:58:00,149.725,149.725,149.707,149.713,108300000.0
2006-10-31 16:59:00,149.692,149.692,149.637,149.637,117299999.0
2006-10-31 17:00:00,149.641,149.685,149.63,149.685,105900000.0
2006-10-31 17:01:00,149.691,149.713,149.691,149.708,54900000.0
2006-10-31 17:02:00,149.702,149.707,149.7,149.701,62200000.0
2006-10-31 17:03:00,149.682,149.689,149.675,149.678,114299998.0
2006-10-31 17:04:00,149.675,149.691,149.674,149.685,155600001.0
2006-10-31 17:05:00,149.682,149.683,149.645,149.645,104399999.0
2006-10-31 17:06:00,149.653,149.673,149.639,149.646,169099997.0
2006-10-31 17:07:00,149.68,149.721,149.676,149.721,65900000.0
2006-10-31 17:08:00,149.744,149.745,149.694,149.694,80499998.0
2006-10-31 17:09:00,149.682,149.701,149.673,149.693,92400000.0
2006-10-31 17:10:00,149.694,149.699,149.673,149.673,85500001.0
2006-10-31 17:11:00,149.651,149.651,149.588,149.588,63900000.0
2006-10-31 17:12:00,149.59,149.597,149.574,149.59,144700000.0
2006-10-31 17:13:00,149.59,149.601,149.588,149.589,50000001.0
2006-10-31 17:14:00,149.599,149.638,149.599,149.638,39700000.0
2006-10-31 17:15:00,149.64,149.641,149.608,149.617,121099999.0
2006-10-31 17:16:00,149.63,149.65,149.63,149.65,71599999.0
2006-10-31 17:17:00,149.655,149.668,149.644,149.668,200099997.0
2006-10-31 17:18:00,149.667,149.675,149.656,149.656,133400001.0
2006-10-31 17:19:00,149.655,149.655,149.642,149.645,128799998.0
2006-10-31 17:20:00,149.647,149.652,149.628,149.633,123100001.0
2006-10-31 17:21:00,149.634,149.637,149.624,149.63,83499999.0
2006-10-31 17:22:00,149.635,149.646,149.625,149.629,110700004.0
2006-10-31 17:23:00,149.618,149.632,149.618,149.622,79300000.0
2006-10-31 17:24:00,149.621,149.651,149.617,149.643,46900000.0
2006-10-31 17:25:00,149.652,149.7,149.652,149.695,78200000.0
2006-10-31 17:26:00,149.706,149.717,149.694,149.694,72799999.0
2006-10-31 17:27:00,149.687,149.694,149.681,149.693,57700000.0
2006-10-31 17:28:00,149.687,149.702,149.682,149.7,112099997.0
2006-10-31 17:29:00,149.697,149.697,149.661,149.665,87600002.0
2006-10-31 17:30:00,149.635,149.635,149.565,149.565,79700001.0
2006-10-31 17:31:00,149.572,149.579,149.562,149.579,61099999.0
2006-10-31 17:32:00,149.58,149.59,149.572,149.576,91199999.0
2006-10-31 17:33:00,149.571,149.594,149.57,149.594,111300002.0
2006-10-31 17:34:00,149.586,149.591,149.563,149.563,108199998.0
2006-10-31 17:35:00,149.557,149.557,149.506,149.506,63900000.0
2006-10-31 17:36:00,149.522,149.522,149.457,149.457,89299999.0
2006-10-31 17:37:00,149.44,149.44,149.398,149.406,142700000.0
2006-10-31 17:38:00,149.424,149.427,149.406,149.406,92800002.0
2006-10-31 17:39:00,149.394,149.405,149.381,149.392,182299998.0
2006-10-31 17:40:00,149.397,149.408,149.388,149.388,58000000.0
2006-10-31 17:41:00,149.383,149.383,149.363,149.363,69700000.0
2006-10-31 17:42:00,149.365,149.367,149.343,149.355,173800000.0
2006-10-31 17:43:00,149.339,149.339,149.299,149.3,71899998.0
2006-10-31 17:44:00,149.3,149.3,149.274,149.278,72400000.0
2006-10-31 17:45:00,149.266,149.276,149.251,149.275,63699999.0
2006-10-31 17:46:00,149.284,149.302,149.284,149.296,80800000.0
2006-10-31 17:47:00,149.313,149.313,149.309,149.309,74300002.0
2006-10-31 17:48:00,149.329,149.335,149.312,149.312,109499998.0
2006-10-31 17:49:00,149.299,149.311,149.298,149.3,181500001.0
2006-10-31 17:50:00,149.32,149.363,149.32,149.363,64699999.0
2006-10-31 17:51:00,149.368,149.381,149.368,149.377,98200000.0
2006-10-31 17:52:00,149.384,149.421,149.384,149.408,90400001.0
2006-10-31 17:53:00,149.398,149.425,149.39,149.425,63600000.0
2006-10-31 17:54:00,149.435,149.445,149.431,149.442,98400000.0
2006-10-31 17:55:00,149.444,149.474,149.438,149.47,66299999.0
2006-10-31 17:56:00,149.465,149.47,149.455,149.467,80400002.0
2006-10-31 17:57:00,149.477,149.493,149.477,149.486,93499998.0
2006-10-31 17:58:00,149.485,149.49,149.439,149.445,85600001.0
2006-10-31 17:59:00,149.468,149.531,149.468,149.522,92699998.0
2006-10-31 18:00:00,149.516,149.517,149.495,149.495,43800000.0
2006-10-31 18:01:00,149.475,149.491,149.464,149.465,1424600002.0
2006-10-31 18:02:00,149.5,149.5,149.44,149.46,1379899995.0
2006-10-31 18:03:00,149.47,149.49,149.43,149.43,1379899995.0
2006-10-31 18:04:00,149.478,149.486,149.447,149.455,1379899995.0
2006-10-31 18:05:00,149.447,149.468,149.447,149.463,1688199999.0
2006-10-31 18:06:00,149.462,149.462,149.443,149.46,959099997.0
2006-10-31 18:07:00,149.453,149.471,149.447,149.447,2100600000.0
2006-10-31 18:08:00,149.448,149.456,149.441,149.451,1598399995.0
2006-10-31 18:09:00,149.452,149.464,149.442,149.442,1242399996.0
2006-10-31 18:10:00,149.448,149.467,149.447,149.457,901900000.0
2006-10-31 18:11:00,149.462,149.462,149.432,149.432,725300002.0
2006-10-31 18:12:00,149.426,149.433,149.365,149.365,879500005.0
2006-10-31 18:13:00,149.355,149.371,149.344,149.371,1274799990.0
2006-10-31 18:14:00,149.371,149.371,149.357,149.37,1560099999.0
2006-10-31 18:15:00,149.375,149.381,149.363,149.363,1630699997.0
2006-10-31 18:16:00,149.359,149.37,149.348,149.349,1606900007.0
2006-10-31 18:17:00,149.35,149.359,149.342,149.348,565700004.0
2006-10-31 18:18:00,149.357,149.373,149.357,149.373,536000003.0
2006-10-31 18:19:00,149.371,149.384,149.35,149.35,660300001.0
2006-10-31 18:20:00,149.357,149.365,149.344,149.346,1384699993.0
2006-10-31 18:21:00,149.35,149.359,149.344,149.358,1216499994.0
2006-10-31 18:22:00,149.36,149.366,149.343,149.355,924199999.0
2006-10-31 18:23:00,149.36,149.381,149.36,149.377,1648300003.0
2006-10-31 18:24:00,149.368,149.377,149.352,149.352,1037699994.0
2006-10-31 18:25:00,149.352,149.358,149.338,149.338,1091400000.0
2006-10-31 18:26:00,149.34,149.353,149.335,149.335,1012499991.0
2006-10-31 18:27:00,149.336,149.336,149.317,149.32,720899997.0
2006-10-31 18:28:00,149.328,149.331,149.31,149.331,953800000.0
2006-10-31 18:29:00,149.329,149.343,149.319,149.343,666699998.0
2006-10-31 18:30:00,149.34,149.34,149.32,149.326,491400000.0
2006-10-31 18:31:00,149.324,149.35,149.322,149.323,843199992.0
2006-10-31 18:32:00,149.32,149.347,149.317,149.345,1460900000.0
2006-10-31 18:33:00,149.345,149.347,149.327,149.337,1594299997.0
2006-10-31 18:34:00,149.332,149.342,149.314,149.322,1001800004.0
2006-10-31 18:35:00,149.315,149.318,149.293,149.308,1175399996.0
2006-10-31 18:36:00,149.307,149.317,149.293,149.313,641300003.0
2006-10-31 18:37:00,149.32,149.338,149.32,149.331,511000003.0
2006-10-31 18:38:00,149.331,149.331,149.302,149.305,302400000.0
2006-10-31 18:39:00,149.306,149.319,149.306,149.317,280799999.0
2006-10-31 18:40:00,149.31,149.317,149.29,149.29,1048699999.0
2006-10-31 18:41:00,149.288,149.288,149.256,149.266,419400004.0
2006-10-31 18:42:00,149.26,149.26,149.209,149.228,574600004.0
2006-10-31 18:43:00,149.216,149.224,149.162,149.176,239500003.0
2006-10-31 18:44:00,149.159,149.167,149.137,149.156,395400000.0
2006-10-31 18:45:00,149.152,149.199,149.15,149.199,259499999.0
2006-10-31 18:46:00,149.2,149.206,149.176,149.186,682299998.0
2006-10-31 18:47:00,149.178,149.191,149.175,149.175,152700001.0
2006-10-31 18:48:00,149.172,149.188,149.153,149.153,566699998.0
2006-10-31 18:49:00,149.145,149.161,149.144,149.15,495999997.0
2006-10-31 18:50:00,149.149,149.167,149.136,149.15,866799996.0
2006-10-31 18:51:00,149.149,149.15,149.134,149.147,502500001.0
2006-10-31 18:52:00,149.156,149.16,149.137,149.147,501199997.0
2006-10-31 18:53:00,149.149,149.179,149.149,149.177,808100002.0
2006-10-31 18:54:00,149.185,149.218,149.185,149.218,726900000.0
2006-10-31 18:55:00,149.227,149.249,149.227,149.242,1039099993.0
2006-10-31 18:56:00,149.243,149.243,149.195,149.208,364199999.0
2006-10-31 18:57:00,149.21,149.233,149.2,149.233,475299999.0
2006-10-31 18:58:00,149.23,149.23,149.204,149.207,678800004.0
2006-10-31 18:59:00,149.204,149.214,149.189,149.198,999400010.0
2006-10-31 19:00:00,149.194,149.218,149.194,149.21,352199994.0
2006-10-31 19:01:00,149.22,149.222,149.206,149.21,306799999.0
2006-10-31 19:02:00,149.217,149.259,149.217,149.229,394499999.0
2006-10-31 19:03:00,149.223,149.243,149.223,149.236,965299998.0
2006-10-31 19:04:00,149.241,149.259,149.235,149.259,642100002.0
2006-10-31 19:05:00,149.265,149.265,149.243,149.248,564200008.0
2006-10-31 19:06:00,149.255,149.263,149.248,149.26,900099997.0
2006-10-31 19:07:00,149.256,149.267,149.244,149.254,1022700002.0
2006-10-31 19:08:00,149.265,149.265,149.225,149.225,646499997.0
2006-10-31 19:09:00,149.217,149.22,149.192,149.2,780599995.0
2006-10-31 19:10:00,149.21,149.216,149.201,149.203,206300000.0
2006-10-31 19:11:00,149.203,149.203,149.169,149.169,377299998.0
2006-10-31 19:12:00,149.18,149.194,149.173,149.192,241399998.0
2006-10-31 19:13:00,149.192,149.192,149.17,149.174,82500000.0
2006-10-31 19:14:00,149.173,149.188,149.173,149.184,382099998.0
2006-10-31 19:15:00,149.177,149.188,149.157,149.188,911199998.0
2006-10-31 19:16:00,149.186,149.202,149.184,149.195,343500001.0
2006-10-31 19:17:00,149.192,149.203,149.189,149.203,275600000.0
2006-10-31 19:18:00,149.208,149.209,149.193,149.193,186600000.0
2006-10-31 19:19:00,149.194,149.205,149.187,149.205,638600000.0
2006-10-31 19:20:00,149.211,149.211,149.186,149.192,491399999.0
2006-10-31 19:21:00,149.19,149.19,149.172,149.175,417799998.0
2006-10-31 19:22:00,149.177,149.177,149.155,149.155,63299999.0
2006-10-31 19:23:00,149.163,149.163,149.146,149.151,1114399997.0
2006-10-31 19:24:00,149.144,149.144,149.107,149.107,649500001.0
2006-10-31 19:25:00,149.102,149.123,149.102,149.11,798500000.0
2006-10-31 19:26:00,149.113,149.122,149.104,149.107,1162200005.0
2006-10-31 19:27:00,149.107,149.135,149.107,149.127,644699997.0
2006-10-31 19:28:00,149.127,149.129,149.114,149.121,650799997.0
2006-10-31 19:29:00,149.114,149.114,149.097,149.1,353599995.0
2006-10-31 19:30:00,149.09,149.1,149.083,149.09,792100009.0
2006-10-31 19:31:00,149.084,149.09,149.074,149.077,871500004.0
2006-10-31 19:32:00,149.072,149.087,149.065,149.067,771999999.0
2006-10-31 19:33:00,149.066,149.075,149.056,149.068,435399999.0
2006-10-31 19:34:00,149.065,149.072,149.052,149.052,838200002.0
2006-10-31 19:35:00,149.048,149.061,149.045,149.05,529700001.0
2006-10-31 19:36:00,149.054,149.055,149.041,149.053,402300001.0
2006-10-31 19:37:00,149.05,149.06,149.05,149.052,95899999.0
2006-10-31 19:38:00,149.05,149.056,149.043,149.05,445000001.0
2006-10-31 19:39:00,149.058,149.069,149.049,149.055,761999996.0
2006-10-31 19:40:00,149.057,149.057,149.04,149.05,483999998.0
2006-10-31 19:41:00,149.043,149.056,149.039,149.039,636600000.0
2006-10-31 19:42:00,149.04,149.04,149.016,149.027,397299998.0
2006-10-31 19:43:00,149.032,149.032,149.012,149.013,112300000.0
2006-10-31 19:44:00,149.018,149.037,149.018,149.037,465600002.0
2006-10-31 19:45:00,149.028,149.038,149.02,149.038,142899998.0
2006-10-31 19:46:00,149.041,149.044,149.025,149.03,435099994.0
2006-10-31 19:47:00,149.032,149.039,149.028,149.03,169299999.0
2006-10-31 19:48:00,149.011,149.036,149.011,149.026,1038899993.0
2006-10-31 19:49:00,149.017,149.029,149.013,149.02,285599999.0
2006-10-31 19:50:00,149.018,149.021,149.005,149.005,363400004.0
2006-10-31 19:51:00,148.99,148.99,148.95,148.965,308499995.0
2006-10-31 19:52:00,148.967,148.967,148.947,148.962,494200002.0
2006-10-31 19:53:00,148.973,148.987,148.962,148.987,459100000.0
2006-10-31 19:54:00,148.988,149.003,148.987,149.003,349899995.0
2006-10-31 19:55:00,149.007,149.021,149.002,149.002,242800000.0
2006-10-31 19:56:00,149.009,149.021,149.003,149.003,368299999.0
2006-10-31 19:57:00,148.993,149.005,148.992,148.995,570100000.0
2006-10-31 19:58:00,149.003,149.017,149.003,149.015,591299997.0
2006-10-31 19:59:00,149.019,149.023,149.012,149.018,465100003.0
2006-10-31 20:00:00,149.025,149.025,149.015,149.02,163699999.0
2006-10-31 20:01:00,149.024,149.055,149.02,149.055,445100001.0
2006-10-31 20:02:00,149.059,149.104,149.056,149.104,254000000.0
2006-10-31 20:03:00,149.118,149.131,149.108,149.12,219000001.0
2006-10-31 20:04:00,149.122,149.13,149.118,149.121,359299996.0
2006-10-31 20:05:00,149.116,149.119,149.097,149.11,627900004.0
2006-10-31 20:06:00,149.112,149.112,149.095,149.1,448700000.0
2006-10-31 20:07:00,149.09,149.092,149.076,149.09,251400002.0
2006-10-31 20:08:00,149.088,149.096,149.082,149.089,778999998.0
2006-10-31 20:09:00,149.09,149.105,149.087,149.102,459000007.0
2006-10-31 20:10:00,149.099,149.111,149.098,149.101,383800001.0
2006-10-31 20:11:00,149.101,149.101,149.078,149.095,727800002.0
2006-10-31 20:12:00,149.09,149.097,149.085,149.09,954099997.0
2006-10-31 20:13:00,149.09,149.101,149.088,149.1,320500000.0
2006-10-31 20:14:00,149.097,149.111,149.096,149.107,442399998.0
2006-10-31 20:15:00,149.121,149.159,149.121,149.159,746099996.0
2006-10-31 20:16:00,149.168,149.209,149.168,149.175,619599997.0
2006-10-31 20:17:00,149.18,149.206,149.171,149.202,306499998.0
2006-10-31 20:18:00,149.208,149.208,149.194,149.202,193800000.0
2006-10-31 20:19:00,149.195,149.209,149.194,149.2,503199996.0
2006-10-31 20:20:00,149.204,149.223,149.204,149.211,300800002.0
2006-10-31 20:21:00,149.203,149.223,149.203,149.218,401599993.0
2006-10-31 20:22:00,149.224,149.243,149.212,149.237,550400003.0
2006-10-31 20:23:00,149.237,149.244,149.224,149.233,461899998.0
2006-10-31 20:24:00,149.24,149.245,149.238,149.24,278299999.0
2006-10-31 20:25:00,149.238,149.248,149.23,149.239,390300003.0
2006-10-31 20:26:00,149.238,149.24,149.227,149.232,271299999.0
2006-10-31 20:27:00,149.23,149.238,149.225,149.238,723499999.0
2006-10-31 20:28:00,149.219,149.219,149.195,149.195,942200003.0
2006-10-31 20:29:00,149.188,149.198,149.178,149.19,1212399999.0
2006-10-31 20:30:00,149.188,149.193,149.173,149.189,1507600004.0
2006-10-31 20:31:00,149.192,149.197,149.177,149.196,1531699998.0
2006-10-31 20:32:00,149.205,149.212,149.196,149.202,1097399991.0
2006-10-31 20:33:00,149.204,149.224,149.202,149.223,313300003.0
2006-10-31 20:34:00,149.22,149.23,149.207,149.207,489899997.0
2006-10-31 20:35:00,149.221,149.227,149.218,149.227,438500000.0
2006-10-31 20:36:00,149.228,149.237,149.216,149.235,631200004.0
2006-10-31 20:37:00,149.231,149.24,149.224,149.235,426600002.0
2006-10-31 20:38:00,149.241,149.246,149.233,149.237,726099994.0
2006-10-31 20:39:00,149.237,149.244,149.228,149.232,871499995.0
2006-10-31 20:40:00,149.225,149.233,149.22,149.233,949600008.0
2006-10-31 20:41:00,149.23,149.243,149.23,149.233,398500001.0
2006-10-31 20:42:00,149.228,149.23,149.214,149.222,435600000.0
2006-10-31 20:43:00,149.22,149.229,149.214,149.22,561300001.0
2006-10-31 20:44:00,149.221,149.237,149.221,149.234,752700002.0
2006-10-31 20:45:00,149.24,149.24,149.223,149.223,764699999.0
2006-10-31 20:46:00,149.233,149.241,149.227,149.231,635299999.0
2006-10-31 20:47:00,149.225,149.244,149.225,149.232,861599998.0
2006-10-31 20:48:00,149.232,149.248,149.226,149.226,462200002.0
2006-10-31 20:49:00,149.229,149.239,149.224,149.235,432800001.0
2006-10-31 20:50:00,149.226,149.233,149.215,149.215,1221499995.0
2006-10-31 20:51:00,149.213,149.224,149.208,149.22,773799999.0
2006-10-31 20:52:00,149.222,149.231,149.221,149.221,154399998.0
2006-10-31 20:53:00,149.221,149.232,149.215,149.232,1012399995.0
2006-10-31 20:54:00,149.228,149.23,149.216,149.225,269500000.0
2006-10-31 20:55:00,149.219,149.224,149.207,149.214,922700001.0
2006-10-31 20:56:00,149.214,149.223,149.206,149.207,725199993.0
2006-10-31 20:57:00,149.205,149.22,149.204,149.213,726399997.0
2006-10-31 20:58:00,149.215,149.221,149.19,149.201,1048899997.0
2006-10-31 20:59:00,149.201,149.218,149.194,149.194,1304299990.0
2006-10-31 21:00:00,149.196,149.196,149.177,149.19,1249300000.0
2006-10-31 21:01:00,149.199,149.209,149.188,149.191,903200002.0
2006-10-31 21:02:00,149.185,149.199,149.184,149.192,635999994.0
2006-10-31 21:03:00,149.19,149.196,149.173,149.185,867200002.0
2006-10-31 21:04:00,149.187,149.204,149.179,149.204,528399997.0
2006-10-31 21:05:00,149.209,149.217,149.197,149.215,437800004.0
2006-10-31 21:06:00,149.205,149.205,149.181,149.189,586499997.0
2006-10-31 21:07:00,149.185,149.185,149.161,149.162,466499999.0
2006-10-31 21:08:00,149.155,149.155,149.134,149.142,406400001.0
2006-10-31 21:09:00,149.158,149.167,149.145,149.167,149799998.0
2006-10-31 21:10:00,149.171,149.176,149.162,149.162,314600001.0
2006-10-31 21:11:00,149.155,149.167,149.152,149.167,228500002.0
2006-10-31 21:12:00,149.168,149.168,149.156,149.161,579500003.0
2006-10-31 21:13:00,149.162,149.178,149.162,149.168,461900002.0
2006-10-31 21:14:00,149.153,149.161,149.139,149.148,832500001.0
2006-10-31 21:15:00,149.15,149.167,149.144,149.147,960599993.0
2006-10-31 21:16:00,149.147,149.166,149.146,149.166,630500000.0
2006-10-31 21:17:00,149.168,149.168,149.155,149.166,855600003.0
2006-10-31 21:18:00,149.17,149.176,149.162,149.168,292999999.0
2006-10-31 21:19:00,149.155,149.177,149.155,149.161,567600002.0
2006-10-31 21:20:00,149.163,149.183,149.163,149.166,1247600002.0
2006-10-31 21:21:00,149.16,149.169,149.152,149.152,612200002.0
2006-10-31 21:22:00,149.157,149.182,149.155,149.18,852599999.0
2006-10-31 21:23:00,149.19,149.21,149.19,149.21,526700002.0
2006-10-31 21:24:00,149.214,149.218,149.202,149.208,624499999.0
2006-10-31 21:25:00,149.222,149.234,149.215,149.23,632900000.0
2006-10-31 21:26:00,149.235,149.235,149.215,149.225,296000001.0
2006-10-31 21:27:00,149.227,149.227,149.205,149.223,230600000.0
2006-10-31 21:28:00,149.211,149.214,149.203,149.203,55400001.0
2006-10-31 21:29:00,149.196,149.198,149.182,149.193,183600000.0
2006-10-31 21:30:00,149.183,149.201,149.183,149.194,288299998.0
2006-10-31 21:31:00,149.194,149.198,149.193,149.198,77200002.0
2006-10-31 21:32:00,149.208,149.228,149.207,149.225,635600005.0
2006-10-31 21:33:00,149.227,149.227,149.215,149.222,178599999.0
2006-10-31 21:34:00,149.23,149.241,149.222,149.222,216400000.0
2006-10-31 21:35:00,149.22,149.227,149.212,149.217,241699999.0
2006-10-31 21:36:00,149.217,149.217,149.201,149.201,165099997.0
2006-10-31 21:37:00,149.207,149.221,149.206,149.216,152100003.0
2006-10-31 21:38:00,149.22,149.22,149.215,149.22,111999999.0
2006-10-31 21:39:00,149.22,149.22,149.212,149.22,275100000.0
2006-10-31 21:40:00,149.221,149.232,149.221,149.227,442700000.0
2006-10-31 21:41:00,149.22,149.229,149.204,149.217,51600000.0
2006-10-31 21:42:00,149.205,149.23,149.185,149.23,264300001.0
2006-10-31 21:43:00,149.23,149.23,149.208,149.212,228799999.0
2006-10-31 21:44:00,149.213,149.226,149.209,149.21,668199999.0
2006-10-31 21:45:00,149.212,149.226,149.212,149.22,320800000.0
2006-10-31 21:46:00,149.22,149.229,149.215,149.219,633000004.0
2006-10-31 21:47:00,149.22,149.23,149.213,149.222,341799994.0
2006-10-31 21:48:00,149.213,149.246,149.213,149.245,132200001.0
2006-10-31 21:49:00,149.227,149.236,149.217,149.22,124900002.0
2006-10-31 21:50:00,149.216,149.222,149.215,149.217,159000000.0
2006-10-31 21:51:00,149.211,149.238,149.21,149.227,145899998.0
2006-10-31 21:52:00,149.212,149.225,149.212,149.221,164099999.0
2006-10-31 21:53:00,149.214,149.221,149.212,149.217,140199998.0
2006-10-31 21:54:00,149.215,149.215,149.205,149.21,151099999.0
2006-10-31 21:55:00,149.213,149.233,149.205,149.23,141099998.0
2006-10-31 21:56:00,149.224,149.224,149.218,149.224,96099999.0
2006-10-31 21:57:00,149.23,149.25,149.23,149.247,70699999.0
2006-10-31 21:58:00,149.245,149.245,149.235,149.243,101199998.0
2006-10-31 21:59:00,149.249,149.257,149.239,149.24,90699998.0
2006-10-31 22:00:00,149.244,149.263,149.24,149.24,202800000.0
2006-10-31 22:01:00,149.245,149.265,149.245,149.255,358199998.0
2006-10-31 22:02:00,149.256,149.256,149.237,149.25,411799994.0
2006-10-31 22:03:00,149.248,149.25,149.242,149.242,111299999.0
2006-10-31 22:04:00,149.252,149.252,149.233,149.237,268800004.0
2006-10-31 22:05:00,149.236,149.245,149.236,149.241,150499999.0
2006-10-31 22:06:00,149.243,149.246,149.24,149.24,101699998.0
2006-10-31 22:07:00,149.235,149.235,149.212,149.22,101200000.0
2006-10-31 22:08:00,149.226,149.235,149.217,149.235,269300002.0
2006-10-31 22:09:00,149.24,149.24,149.24,149.24,54500001.0
2006-10-31 22:10:00,149.24,149.24,149.238,149.24,206200001.0
2006-10-31 22:11:00,149.235,149.245,149.235,149.24,169700000.0
2006-10-31 22:12:00,149.238,149.247,149.238,149.24,155000001.0
2006-10-31 22:13:00,149.24,149.248,149.235,149.243,117700000.0
2006-10-31 22:14:00,149.242,149.242,149.228,149.228,154499996.0
2006-10-31 22:15:00,149.23,149.239,149.219,149.22,212700003.0
2006-10-31 22:16:00,149.225,149.232,149.216,149.227,230000004.0
2006-10-31 22:17:00,149.223,149.223,149.22,149.22,59199999.0
2006-10-31 22:18:00,149.219,149.219,149.211,149.211,94199999.0
2006-10-31 22:19:00,149.211,149.219,149.211,149.219,50600000.0
2006-10-31 22:20:00,149.217,149.217,149.208,149.209,120200002.0
2006-10-31 22:21:00,149.222,149.222,149.216,149.22,77700001.0
2006-10-31 22:22:00,149.223,149.225,149.217,149.22,181200001.0
2006-10-31 22:23:00,149.222,149.228,149.219,149.221,211700001.0
2006-10-31 22:24:00,149.223,149.231,149.223,149.228,104999999.0
2006-10-31 22:25:00,149.228,149.239,149.225,149.225,303399996.0
2006-10-31 22:26:00,149.223,149.229,149.22,149.225,52500000.0
2006-10-31 22:27:00,149.223,149.227,149.214,149.218,530600003.0
2006-10-31 22:28:00,149.212,149.22,149.21,149.218,186300000.0
2006-10-31 22:29:00,149.225,149.232,149.225,149.232,67799998.0
2006-10-31 22:30:00,149.232,149.234,149.227,149.234,103800000.0
2006-10-31 22:31:00,149.232,149.232,149.221,149.221,167899999.0
2006-10-31 22:32:00,149.221,149.225,149.212,149.22,227299998.0
2006-10-31 22:33:00,149.228,149.237,149.225,149.237,225500002.0
2006-10-31 22:34:00,149.239,149.243,149.227,149.243,214800001.0
2006-10-31 22:35:00,149.238,149.242,149.23,149.23,104399999.0
2006-10-31 22:36:00,149.235,149.245,149.235,149.235,448699995.0
2006-10-31 22:37:00,149.235,149.239,149.23,149.231,275200001.0
2006-10-31 22:38:00,149.225,149.235,149.225,149.233,171199998.0
2006-10-31 22:39:00,149.235,149.245,149.235,149.24,197299998.0
2006-10-31 22:40:00,149.245,149.254,149.239,149.247,320699998.0
2006-10-31 22:41:00,149.243,149.247,149.233,149.233,148599999.0
2006-10-31 22:42:00,149.241,149.246,149.237,149.237,196399998.0
2006-10-31 22:43:00,149.24,149.24,149.23,149.23,173100000.0
2006-10-31 22:44:00,149.232,149.237,149.215,149.215,250300004.0
2006-10-31 22:45:00,149.216,149.233,149.216,149.229,268400003.0
2006-10-31 22:46:00,149.232,149.24,149.227,149.239,64100000.0
2006-10-31 22:47:00,149.245,149.26,149.245,149.257,129399998.0
2006-10-31 22:48:00,149.246,149.254,149.243,149.25,263400002.0
2006-10-31 22:49:00,149.254,149.258,149.237,149.25,229199999.0
2006-10-31 22:50:00,149.251,149.257,149.248,149.248,221900002.0
2006-10-31 22:51:00,149.244,149.25,149.239,149.245,130299999.0
2006-10-31 22:52:00,149.247,149.262,149.244,149.262,148699999.0
2006-10-31 22:53:00,149.263,149.276,149.263,149.272,139200001.0
2006-10-31 22:54:00,149.268,149.281,149.268,149.281,155799998.0
2006-10-31 22:55:00,149.275,149.291,149.275,149.275,99299999.0
2006-10-31 22:56:00,149.275,149.275,149.259,149.27,202399999.0
2006-10-31 22:57:00,149.273,149.274,149.266,149.266,147600001.0
2006-10-31 22:58:00,149.27,149.273,149.257,149.257,72800001.0
2006-10-31 22:59:00,149.258,149.258,149.227,149.241,154899999.0
2006-10-31 23:00:00,149.26,149.26,149.24,149.24,115899999.0
2006-10-31 23:01:00,149.239,149.249,149.239,149.244,94700000.0
2006-10-31 23:02:00,149.237,149.249,149.235,149.24,118800000.0
2006-10-31 23:03:00,149.252,149.266,149.246,149.25,68400001.0
2006-10-31 23:04:00,149.244,149.257,149.239,149.257,88100001.0
2006-10-31 23:05:00,149.253,149.261,149.252,149.26,110299999.0
2006-10-31 23:06:00,149.267,149.267,149.255,149.255,56800001.0
2006-10-31 23:07:00,149.258,149.272,149.256,149.272,54200000.0
2006-10-31 23:08:00,149.265,149.27,149.263,149.265,96999999.0
2006-10-31 23:09:00,149.27,149.275,149.265,149.27,48900000.0
2006-10-31 23:10:00,149.266,149.278,149.266,149.276,110700001.0
2006-10-31 23:11:00,149.268,149.268,149.268,149.268,11700000.0
2006-10-31 23:12:00,149.272,149.272,149.259,149.269,52000000.0
2006-10-31 23:13:00,149.268,149.268,149.265,149.265,55900002.0
2006-10-31 23:14:00,149.27,149.27,149.256,149.258,67699999.0
2006-10-31 23:15:00,149.262,149.27,149.261,149.262,80499999.0
2006-10-31 23:16:00,149.258,149.262,149.246,149.255,152799997.0
2006-10-31 23:17:00,149.254,149.267,149.253,149.254,93300000.0
2006-10-31 23:18:00,149.252,149.261,149.249,149.256,87099998.0
2006-10-31 23:19:00,149.254,149.262,149.254,149.26,71400000.0
2006-10-31 23:20:00,149.262,149.262,149.245,149.245,59400000.0
2006-10-31 23:21:00,149.247,149.25,149.238,149.242,76800000.0
2006-10-31 23:22:00,149.246,149.255,149.24,149.245,101600000.0
2006-10-31 23:23:00,149.249,149.262,149.249,149.259,91600000.0
2006-10-31 23:24:00,149.254,149.273,149.254,149.273,17600000.0
2006-10-31 23:25:00,149.267,149.267,149.258,149.262,89299998.0
2006-10-31 23:26:00,149.274,149.28,149.271,149.274,41300000.0
2006-10-31 23:27:00,149.277,149.283,149.273,149.275,119800000.0
2006-10-31 23:28:00,149.28,149.281,149.27,149.27,60299999.0
2006-10-31 23:29:00,149.273,149.28,149.27,149.28,132300002.0
2006-10-31 23:30:00,149.277,149.277,149.265,149.267,107500003.0
2006-10-31 23:31:00,149.27,149.273,149.265,149.265,98300001.0
2006-10-31 23:32:00,149.262,149.262,149.25,149.256,53000000.0
2006-10-31 23:33:00,149.258,149.263,149.255,149.255,49600000.0
2006-10-31 23:34:00,149.245,149.269,149.245,149.262,86299999.0
2006-10-31 23:35:00,149.265,149.265,149.255,149.265,109900000.0
2006-10-31 23:36:00,149.255,149.264,149.252,149.252,109599998.0
2006-10-31 23:37:00,149.255,149.263,149.25,149.263,76400001.0
2006-10-31 23:38:00,149.26,149.266,149.25,149.254,159500001.0
2006-10-31 23:39:00,149.261,149.263,149.254,149.263,41000000.0
2006-10-31 23:40:00,149.26,149.262,149.252,149.255,84099999.0
2006-10-31 23:41:00,149.255,149.268,149.248,149.268,104500000.0
2006-10-31 23:42:00,149.254,149.27,149.254,149.265,162900002.0
2006-10-31 23:43:00,149.261,149.266,149.259,149.259,24600000.0
2006-10-31 23:44:00,149.255,149.27,149.255,149.26,86999998.0
2006-10-31 23:45:00,149.255,149.258,149.253,149.253,95899998.0
2006-10-31 23:46:00,149.253,149.26,149.245,149.255,160900005.0
2006-10-31 23:47:00,149.253,149.262,149.251,149.259,83300000.0
2006-10-31 23:48:00,149.245,149.245,149.223,149.237,89199999.0
2006-10-31 23:49:00,149.245,149.252,149.236,149.236,41100000.0
2006-10-31 23:50:00,149.243,149.258,149.243,149.255,55900001.0
2006-10-31 23:51:00,149.251,149.253,149.238,149.238,61600000.0
2006-10-31 23:52:00,149.23,149.252,149.23,149.243,52300000.0
2006-10-31 23:53:00,149.259,149.259,149.252,149.258,106500001.0
2006-10-31 23:54:00,149.262,149.262,149.24,149.248,105899999.0
2006-10-31 23:55:00,149.251,149.261,149.245,149.245,57299998.0
2006-10-31 23:56:00,149.247,149.253,149.239,149.248,127399999.0
2006-10-31 23:57:00,149.246,149.253,149.243,149.253,38400000.0
2006-10-31 23:58:00,149.248,149.267,149.245,149.265,60300000.0
2006-10-31 23:59:00,149.272,149.272,149.253,149.272,107000000.0
2006-11-01 00:00:00,149.222,149.222,149.194,149.204,45000000.0
2006-11-01 00:01:00,149.19,149.215,149.184,149.202,129499998.0
2006-11-01 00:02:00,149.181,149.2,149.173,149.2,144099999.0
2006-11-01 00:03:00,149.207,149.207,149.175,149.176,67400000.0
2006-11-01 00:04:00,149.173,149.185,149.161,149.163,88500002.0
2006-11-01 00:05:00,149.17,149.205,149.17,149.205,72899999.0
2006-11-01 00:06:00,149.186,149.186,149.155,149.162,141399999.0
2006-11-01 00:07:00,149.153,149.154,149.139,149.154,40800000.0
2006-11-01 00:08:00,149.153,149.165,149.153,149.16,168399999.0
2006-11-01 00:09:00,149.177,149.19,149.171,149.173,170100000.0
2006-11-01 00:10:00,149.177,149.199,149.177,149.199,49300000.0
2006-11-01 00:11:00,149.195,149.202,149.193,149.193,133199999.0
2006-11-01 00:12:00,149.208,149.215,149.2,149.215,124800001.0
2006-11-01 00:13:00,149.203,149.205,149.192,149.205,145200001.0
2006-11-01 00:14:00,149.195,149.195,149.179,149.188,163199998.0
2006-11-01 00:15:00,149.202,149.202,149.183,149.186,174700002.0
2006-11-01 00:16:00,149.184,149.195,149.179,149.183,188399994.0
2006-11-01 00:17:00,149.181,149.201,149.181,149.201,126300004.0
2006-11-01 00:18:00,149.203,149.208,149.165,149.165,53600000.0
2006-11-01 00:19:00,149.165,149.187,149.16,149.185,76000001.0
2006-11-01 00:20:00,149.185,149.185,149.166,149.172,105099997.0
2006-11-01 00:21:00,149.175,149.207,149.175,149.207,47999999.0
2006-11-01 00:22:00,149.203,149.203,149.188,149.198,89200000.0
2006-11-01 00:23:00,149.218,149.238,149.218,149.238,18400000.0
2006-11-01 00:24:00,149.249,149.249,149.199,149.199,79299999.0
2006-11-01 00:25:00,149.223,149.229,149.19,149.204,147000002.0
2006-11-01 00:26:00,149.207,149.218,149.193,149.207,102400000.0
2006-11-01 00:27:00,149.203,149.208,149.192,149.192,211599997.0
2006-11-01 00:28:00,149.199,149.209,149.188,149.19,127800003.0
2006-11-01 00:29:00,149.208,149.214,149.194,149.205,127799999.0
2006-11-01 00:30:00,149.21,149.215,149.205,149.21,192399997.0
2006-11-01 00:31:00,149.202,149.21,149.181,149.181,49300000.0
2006-11-01 00:32:00,149.19,149.2,149.177,149.192,162900003.0
2006-11-01 00:33:00,149.203,149.212,149.191,149.2,169100001.0
2006-11-01 00:34:00,149.201,149.203,149.19,149.19,123600001.0
2006-11-01 00:35:00,149.191,149.199,149.188,149.197,73399999.0
2006-11-01 00:36:00,149.194,149.195,149.18,149.18,37999999.0
2006-11-01 00:37:00,149.182,149.2,149.178,149.2,117500000.0
2006-11-01 00:38:00,149.203,149.212,149.2,149.2,62700000.0
2006-11-01 00:39:00,149.197,149.197,149.17,149.172,82000000.0
2006-11-01 00:40:00,149.164,149.166,149.154,149.157,118400002.0
2006-11-01 00:41:00,149.163,149.178,149.163,149.178,38700000.0
2006-11-01 00:42:00,149.173,149.177,149.155,149.161,113099998.0
2006-11-01 00:43:00,149.17,149.174,149.152,149.165,73600000.0
2006-11-01 00:44:00,149.168,149.168,149.151,149.158,96700000.0
2006-11-01 00:45:00,149.168,149.171,149.162,149.162,64799999.0
2006-11-01 00:46:00,149.167,149.191,149.167,149.19,100400002.0
2006-11-01 00:47:00,149.198,149.201,149.19,149.195,50000001.0
2006-11-01 00:48:00,149.201,149.201,149.167,149.175,110800001.0
2006-11-01 00:49:00,149.175,149.184,149.164,149.164,76300001.0
2006-11-01 00:50:00,149.153,149.165,149.153,149.16,35899999.0
2006-11-01 00:51:00,149.155,149.155,149.142,149.15,221100002.0
2006-11-01 00:52:00,149.155,149.18,149.155,149.175,118700000.0
2006-11-01 00:53:00,149.178,149.18,149.173,149.173,50100001.0
2006-11-01 00:54:00,149.17,149.172,149.159,149.16,119300000.0
2006-11-01 00:55:00,149.155,149.165,149.155,149.158,112599998.0
2006-11-01 00:56:00,149.16,149.168,149.155,149.168,122999998.0
2006-11-01 00:57:00,149.168,149.173,149.151,149.157,179899998.0
2006-11-01 00:58:00,149.159,149.167,149.157,149.167,128499997.0
2006-11-01 00:59:00,149.205,149.205,149.158,149.19,74799999.0
2006-11-01 01:00:00,149.167,149.181,149.157,149.157,103100001.0
2006-11-01 01:01:00,149.156,149.165,149.144,149.165,96600000.0
2006-11-01 01:02:00,149.178,149.201,149.176,149.201,45900000.0
2006-11-01 01:03:00,149.199,149.204,149.191,149.204,57600000.0
2006-11-01 01:04:00,149.198,149.212,149.198,149.202,215400000.0
2006-11-01 01:05:00,149.211,149.211,149.191,149.191,50299999.0
2006-11-01 01:06:00,149.197,149.197,149.163,149.169,109499997.0
2006-11-01 01:07:00,149.182,149.213,149.182,149.213,109600001.0
2006-11-01 01:08:00,149.209,149.212,149.203,149.211,48799999.0
2006-11-01 01:09:00,149.214,149.221,149.197,149.215,125299996.0
2006-11-01 01:10:00,149.209,149.209,149.175,149.175,142600000.0
2006-11-01 01:11:00,149.185,149.201,149.179,149.179,69500001.0
2006-11-01 01:12:00,149.182,149.197,149.182,149.197,123899999.0
2006-11-01 01:13:00,149.203,149.215,149.196,149.196,78400000.0
2006-11-01 01:14:00,149.212,149.212,149.176,149.198,120799998.0
2006-11-01 01:15:00,149.197,149.206,149.189,149.205,113300003.0
2006-11-01 01:16:00,149.208,149.208,149.168,149.2,104599998.0
2006-11-01 01:17:00,149.191,149.194,149.156,149.188,150700002.0
2006-11-01 01:18:00,149.188,149.188,149.157,149.17,44100000.0
2006-11-01 01:19:00,149.18,149.183,149.152,149.152,57000000.0
2006-11-01 01:20:00,149.164,149.173,149.156,149.162,120599998.0
2006-11-01 01:21:00,149.165,149.173,149.163,149.168,118299998.0
2006-11-01 01:22:00,149.172,149.185,149.172,149.172,124599998.0
2006-11-01 01:23:00,149.17,149.176,149.149,149.164,62400000.0
2006-11-01 01:24:00,149.16,149.17,149.155,149.155,52799999.0
2006-11-01 01:25:00,149.16,149.162,149.148,149.16,43800000.0
2006-11-01 01:26:00,149.155,149.167,149.146,149.16,89699999.0
2006-11-01 01:27:00,149.167,149.17,149.165,149.17,135199996.0
2006-11-01 01:28:00,149.162,149.164,149.153,149.157,52000000.0
2006-11-01 01:29:00,149.167,149.173,149.162,149.172,48000000.0
2006-11-01 01:30:00,149.169,149.175,149.159,149.175,77300000.0
2006-11-01 01:31:00,149.17,149.171,149.164,149.168,107500000.0
2006-11-01 01:32:00,149.151,149.17,149.144,149.17,44700001.0
2006-11-01 01:33:00,149.164,149.164,149.132,149.155,67199998.0
2006-11-01 01:34:00,149.165,149.165,149.147,149.165,79900001.0
2006-11-01 01:35:00,149.172,149.172,149.152,149.158,127199999.0
2006-11-01 01:36:00,149.152,149.162,149.152,149.152,46100000.0
2006-11-01 01:37:00,149.152,149.16,149.152,149.152,90699999.0
2006-11-01 01:38:00,149.159,149.166,149.152,149.152,44000000.0
2006-11-01 01:39:00,149.148,149.148,149.111,149.136,69400001.0
2006-11-01 01:40:00,149.142,149.143,149.098,149.114,84300001.0
2006-11-01 01:41:00,149.12,149.121,149.106,149.109,93399998.0
2006-11-01 01:42:00,149.114,149.114,149.092,149.092,144499999.0
2006-11-01 01:43:00,149.085,149.094,149.078,149.078,66000000.0
2006-11-01 01:44:00,149.075,149.093,149.075,149.082,51600000.0
2006-11-01 01:45:00,149.08,149.086,149.066,149.073,117999998.0
2006-11-01 01:46:00,149.069,149.074,149.066,149.073,112800003.0
2006-11-01 01:47:00,149.072,149.08,149.065,149.08,79200000.0
2006-11-01 01:48:00,149.071,149.079,149.069,149.077,31900000.0
2006-11-01 01:49:00,149.064,149.073,149.06,149.061,138199998.0
2006-11-01 01:50:00,149.043,149.076,149.038,149.076,120699999.0
2006-11-01 01:51:00,149.073,149.073,149.039,149.048,131899999.0
2006-11-01 01:52:00,149.055,149.064,149.051,149.054,63200000.0
2006-11-01 01:53:00,149.051,149.056,149.04,149.053,167900001.0
2006-11-01 01:54:00,149.066,149.07,149.056,149.056,72300002.0
2006-11-01 01:55:00,149.066,149.066,149.049,149.063,77499999.0
2006-11-01 01:56:00,149.059,149.061,149.046,149.05,95699998.0
2006-11-01 01:57:00,149.05,149.051,149.036,149.045,78600000.0
2006-11-01 01:58:00,149.042,149.056,149.035,149.056,100400002.0
2006-11-01 01:59:00,149.056,149.056,149.038,149.049,88000001.0
2006-11-01 02:00:00,149.067,149.109,149.067,149.103,56700000.0
2006-11-01 02:01:00,149.108,149.115,149.098,149.098,81500000.0
2006-11-01 02:02:00,149.104,149.115,149.103,149.103,158600002.0
2006-11-01 02:03:00,149.103,149.115,149.103,149.115,82800001.0
2006-11-01 02:04:00,149.113,149.13,149.112,149.116,141399998.0
2006-11-01 02:05:00,149.111,149.115,149.11,149.112,94199998.0
2006-11-01 02:06:00,149.113,149.128,149.107,149.128,83799998.0
2006-11-01 02:07:00,149.122,149.143,149.118,149.135,135999998.0
2006-11-01 02:08:00,149.131,149.132,149.117,149.123,93600001.0
2006-11-01 02:09:00,149.113,149.115,149.102,149.102,71899999.0
2006-11-01 02:10:00,149.109,149.125,149.109,149.125,82799999.0
2006-11-01 02:11:00,149.124,149.146,149.123,149.139,73499999.0
2006-11-01 02:12:00,149.142,149.145,149.135,149.145,135600002.0
2006-11-01 02:13:00,149.156,149.163,149.148,149.156,80100000.0
2006-11-01 02:14:00,149.159,149.165,149.155,149.156,207500000.0
2006-11-01 02:15:00,149.162,149.178,149.162,149.176,77600000.0
2006-11-01 02:16:00,149.181,149.186,149.165,149.175,71399999.0
2006-11-01 02:17:00,149.198,149.198,149.175,149.179,104700000.0
2006-11-01 02:18:00,149.185,149.208,149.185,149.204,61800000.0
2006-11-01 02:19:00,149.199,149.212,149.199,149.211,121399998.0
2006-11-01 02:20:00,149.208,149.217,149.202,149.207,109299999.0
2006-11-01 02:21:00,149.208,149.221,149.208,149.213,90299999.0
2006-11-01 02:22:00,149.213,149.219,149.203,149.211,76300001.0
2006-11-01 02:23:00,149.21,149.211,149.2,149.2,117800003.0
2006-11-01 02:24:00,149.199,149.22,149.199,149.217,95800000.0
2006-11-01 02:25:00,149.216,149.222,149.205,149.215,82099999.0
2006-11-01 02:26:00,149.215,149.215,149.212,149.212,35400000.0
2006-11-01 02:27:00,149.21,149.221,149.209,149.212,87700000.0
2006-11-01 02:28:00,149.207,149.212,149.205,149.208,60299999.0
2006-11-01 02:29:00,149.205,149.211,149.204,149.21,123100001.0
2006-11-01 02:30:00,149.209,149.214,149.207,149.214,80299999.0
2006-11-01 02:31:00,149.218,149.218,149.198,149.206,99199998.0
2006-11-01 02:32:00,149.205,149.213,149.201,149.21,73600001.0
2006-11-01 02:33:00,149.21,149.211,149.195,149.205,105399998.0
2006-11-01 02:34:00,149.191,149.2,149.188,149.2,98499997.0
2006-11-01 02:35:00,149.206,149.22,149.206,149.22,102000001.0
2006-11-01 02:36:00,149.217,149.224,149.211,149.218,110599999.0
2006-11-01 02:37:00,149.218,149.218,149.214,149.218,82399998.0
2006-11-01 02:38:00,149.222,149.229,149.211,149.217,206100003.0
2006-11-01 02:39:00,149.229,149.231,149.221,149.229,150999998.0
2006-11-01 02:40:00,149.226,149.232,149.22,149.223,116600002.0
2006-11-01 02:41:00,149.222,149.227,149.221,149.223,164000003.0
2006-11-01 02:42:00,149.215,149.229,149.214,149.225,59200000.0
2006-11-01 02:43:00,149.221,149.222,149.216,149.22,78700000.0
2006-11-01 02:44:00,149.222,149.226,149.21,149.219,93900000.0
2006-11-01 02:45:00,149.212,149.213,149.202,149.202,121099997.0
2006-11-01 02:46:00,149.202,149.205,149.191,149.197,123399998.0
2006-11-01 02:47:00,149.195,149.197,149.156,149.185,184800004.0
2006-11-01 02:48:00,149.164,149.186,149.164,149.186,36800000.0
2006-11-01 02:49:00,149.184,149.196,149.184,149.188,120800000.0
2006-11-01 02:50:00,149.188,149.191,149.188,149.189,66300000.0
2006-11-01 02:51:00,149.184,149.189,149.178,149.178,88600000.0
2006-11-01 02:52:00,149.177,149.185,149.175,149.185,69499998.0
2006-11-01 02:53:00,149.183,149.187,149.176,149.183,29600000.0
2006-11-01 02:54:00,149.173,149.206,149.171,149.184,110699999.0
2006-11-01 02:55:00,149.166,149.189,149.159,149.173,174500001.0
2006-11-01 02:56:00,149.154,149.159,149.138,149.138,130800000.0
2006-11-01 02:57:00,149.133,149.151,149.133,149.151,163700004.0
2006-11-01 02:58:00,149.147,149.147,149.135,149.147,108600000.0
2006-11-01 02:59:00,149.143,149.143,149.132,149.135,130600003.0
2006-11-01 03:00:00,149.138,149.138,149.118,149.122,86800002.0
2006-11-01 03:01:00,149.127,149.127,149.108,149.124,144300001.0
2006-11-01 03:02:00,149.118,149.137,149.118,149.137,110799997.0
2006-11-01 03:03:00,149.136,149.145,149.136,149.143,81800001.0
2006-11-01 03:04:00,149.141,149.141,149.131,149.132,60200000.0
2006-11-01 03:05:00,149.129,149.129,149.114,149.127,207699998.0
2006-11-01 03:06:00,149.136,149.142,149.134,149.135,29700000.0
2006-11-01 03:07:00,149.148,149.163,149.148,149.161,88100000.0
2006-11-01 03:08:00,149.151,149.154,149.151,149.154,28200001.0
2006-11-01 03:09:00,149.151,149.154,149.151,149.154,26400001.0
2006-11-01 03:10:00,149.146,149.154,149.142,149.143,68699999.0
2006-11-01 03:11:00,149.151,149.156,149.15,149.156,45100000.0
2006-11-01 03:12:00,149.15,149.155,149.145,149.145,111900001.0
2006-11-01 03:13:00,149.15,149.154,149.149,149.149,68000000.0
2006-11-01 03:14:00,149.124,149.133,149.118,149.127,135900001.0
2006-11-01 03:15:00,149.122,149.122,149.118,149.118,78700001.0
2006-11-01 03:16:00,149.115,149.148,149.115,149.148,141300000.0
2006-11-01 03:17:00,149.147,149.149,149.119,149.119,78599999.0
2006-11-01 03:18:00,149.118,149.132,149.118,149.132,23200000.0
2006-11-01 03:19:00,149.141,149.149,149.141,149.149,10700000.0
2006-11-01 03:20:00,149.157,149.164,149.152,149.152,119199996.0
2006-11-01 03:21:00,149.159,149.167,149.158,149.165,132299999.0
2006-11-01 03:22:00,149.164,149.17,149.161,149.163,100500000.0
2006-11-01 03:23:00,149.165,149.178,149.165,149.176,37000000.0
2006-11-01 03:24:00,149.178,149.182,149.173,149.173,72200000.0
2006-11-01 03:25:00,149.172,149.179,149.168,149.174,189900005.0
2006-11-01 03:26:00,149.181,149.189,149.179,149.189,60500000.0
2006-11-01 03:27:00,149.198,149.207,149.198,149.207,34400000.0
2006-11-01 03:28:00,149.209,149.22,149.205,149.211,111099998.0
2006-11-01 03:29:00,149.213,149.224,149.213,149.224,93900001.0
2006-11-01 03:30:00,149.214,149.227,149.214,149.227,154199998.0
2006-11-01 03:31:00,149.223,149.228,149.222,149.228,82000001.0
2006-11-01 03:32:00,149.235,149.249,149.235,149.245,61499998.0
2006-11-01 03:33:00,149.245,149.266,149.241,149.251,128399999.0
2006-11-01 03:34:00,149.249,149.26,149.237,149.239,48200000.0
2006-11-01 03:35:00,149.244,149.245,149.235,149.241,61500000.0
2006-11-01 03:36:00,149.234,149.236,149.234,149.236,15200000.0
2006-11-01 03:37:00,149.226,149.237,149.22,149.228,158200002.0
2006-11-01 03:38:00,149.217,149.232,149.215,149.215,156400000.0
2006-11-01 03:39:00,149.224,149.226,149.208,149.226,117000000.0
2006-11-01 03:40:00,149.227,149.227,149.206,149.215,107199998.0
2006-11-01 03:41:00,149.206,149.206,149.197,149.2,59200000.0
2006-11-01 03:42:00,149.196,149.208,149.183,149.19,138400001.0
2006-11-01 03:43:00,149.198,149.209,149.19,149.193,90900000.0
2006-11-01 03:44:00,149.197,149.212,149.197,149.206,85500002.0
2006-11-01 03:45:00,149.212,149.218,149.205,149.205,49600000.0
2006-11-01 03:46:00,149.196,149.206,149.194,149.206,130099998.0
2006-11-01 03:47:00,149.204,149.213,149.201,149.207,103499999.0
2006-11-01 03:48:00,149.203,149.208,149.194,149.208,44000001.0
2006-11-01 03:49:00,149.208,149.212,149.208,149.212,25600000.0
2006-11-01 03:50:00,149.22,149.225,149.205,149.205,161400001.0
2006-11-01 03:51:00,149.2,149.206,149.195,149.196,157700000.0
2006-11-01 03:52:00,149.196,149.202,149.196,149.201,76299999.0
2006-11-01 03:53:00,149.205,149.205,149.189,149.194,109900001.0
2006-11-01 03:54:00,149.193,149.198,149.186,149.191,73400001.0
2006-11-01 03:55:00,149.187,149.204,149.187,149.197,53099999.0
2006-11-01 03:56:00,149.193,149.206,149.193,149.206,35899999.0
2006-11-01 03:57:00,149.212,149.213,149.197,149.213,90100001.0
2006-11-01 03:58:00,149.214,149.214,149.203,149.207,101200003.0
2006-11-01 03:59:00,149.212,149.224,149.198,149.21,175500001.0
2006-11-01 04:00:00,149.205,149.205,149.194,149.194,31900000.0
2006-11-01 04:01:00,149.192,149.2,149.189,149.191,109400002.0
2006-11-01 04:02:00,149.196,149.196,149.181,149.185,57100000.0
2006-11-01 04:03:00,149.191,149.191,149.182,149.182,10400000.0
2006-11-01 04:04:00,149.191,149.198,149.179,149.198,92300000.0
2006-11-01 04:05:00,149.183,149.216,149.183,149.21,82100001.0
2006-11-01 04:06:00,149.21,149.21,149.185,149.185,71600001.0
2006-11-01 04:07:00,149.199,149.199,149.183,149.195,79600000.0
2006-11-01 04:08:00,149.202,149.202,149.186,149.191,40400000.0
2006-11-01 04:09:00,149.19,149.203,149.187,149.2,108999999.0
2006-11-01 04:10:00,149.197,149.197,149.186,149.186,71899998.0
2006-11-01 04:11:00,149.186,149.191,149.18,149.181,117600000.0
2006-11-01 04:12:00,149.183,149.201,149.183,149.194,92200000.0
2006-11-01 04:13:00,149.2,149.202,149.2,149.2,74300001.0
2006-11-01 04:14:00,149.195,149.205,149.193,149.205,134499999.0
2006-11-01 04:15:00,149.194,149.194,149.185,149.19,61600000.0
2006-11-01 04:16:00,149.194,149.207,149.193,149.193,65800002.0
2006-11-01 04:17:00,149.202,149.21,149.197,149.197,74599999.0
2006-11-01 04:18:00,149.197,149.205,149.195,149.2,183600000.0
2006-11-01 04:19:00,149.204,149.21,149.201,149.201,62000000.0
2006-11-01 04:20:00,149.202,149.202,149.183,149.183,156300000.0
2006-11-01 04:21:00,149.196,149.209,149.193,149.193,68499999.0
2006-11-01 04:22:00,149.189,149.199,149.184,149.197,83600000.0
2006-11-01 04:23:00,149.195,149.205,149.195,149.205,11200000.0
2006-11-01 04:24:00,149.197,149.208,149.193,149.2,115900000.0
2006-11-01 04:25:00,149.195,149.203,149.195,149.2,53900000.0
2006-11-01 04:26:00,149.202,149.207,149.198,149.198,24800000.0
2006-11-01 04:27:00,149.198,149.203,149.182,149.182,123100001.0
2006-11-01 04:28:00,149.193,149.206,149.188,149.206,114599999.0
2006-11-01 04:29:00,149.204,149.207,149.195,149.198,118200000.0
2006-11-01 04:30:00,149.208,149.208,149.201,149.208,35200000.0
2006-11-01 04:31:00,149.208,149.223,149.208,149.219,66400000.0
2006-11-01 04:32:00,149.223,149.223,149.209,149.217,81599999.0
2006-11-01 04:33:00,149.217,149.217,149.203,149.203,122100001.0
2006-11-01 04:34:00,149.207,149.214,149.207,149.21,91900002.0
2006-11-01 04:35:00,149.218,149.218,149.216,149.217,61000000.0
2006-11-01 04:36:00,149.221,149.23,149.212,149.224,98299999.0
2006-11-01 04:37:00,149.228,149.228,149.222,149.222,111899996.0
2006-11-01 04:38:00,149.225,149.225,149.215,149.215,23200000.0
2006-11-01 04:39:00,149.218,149.229,149.215,149.218,72500001.0
2006-11-01 04:40:00,149.221,149.244,149.221,149.24,110100001.0
2006-11-01 04:41:00,149.237,149.239,149.226,149.226,130399998.0
2006-11-01 04:42:00,149.222,149.236,149.221,149.23,149599998.0
2006-11-01 04:43:00,149.229,149.238,149.227,149.232,150199998.0
2006-11-01 04:44:00,149.243,149.253,149.232,149.253,96100001.0
2006-11-01 04:45:00,149.243,149.252,149.24,149.24,123800003.0
2006-11-01 04:46:00,149.243,149.244,149.234,149.242,103100000.0
2006-11-01 04:47:00,149.246,149.253,149.241,149.253,50400000.0
2006-11-01 04:48:00,149.241,149.241,149.229,149.235,95000001.0
2006-11-01 04:49:00,149.24,149.24,149.235,149.24,137900000.0
2006-11-01 04:50:00,149.238,149.238,149.231,149.232,96400002.0
2006-11-01 04:51:00,149.234,149.236,149.234,149.236,13600000.0
2006-11-01 04:52:00,149.235,149.252,149.235,149.252,44300001.0
2006-11-01 04:53:00,149.252,149.257,149.25,149.25,49599999.0
2006-11-01 04:54:00,149.251,149.255,149.249,149.254,83400003.0
2006-11-01 04:55:00,149.258,149.273,149.258,149.273,150999999.0
2006-11-01 04:56:00,149.267,149.268,149.257,149.259,111600002.0
2006-11-01 04:57:00,149.255,149.263,149.255,149.258,102899998.0
2006-11-01 04:58:00,149.26,149.26,149.26,149.26,33600000.0
2006-11-01 04:59:00,149.257,149.267,149.257,149.26,67100001.0
2006-11-01 05:00:00,149.26,149.265,149.252,149.257,59499999.0
2006-11-01 05:01:00,149.25,149.258,149.243,149.252,117100000.0
2006-11-01 05:02:00,149.253,149.272,149.253,149.272,127299999.0
2006-11-01 05:03:00,149.275,149.275,149.265,149.267,92300000.0
2006-11-01 05:04:00,149.265,149.274,149.26,149.262,99899999.0
2006-11-01 05:05:00,149.255,149.267,149.249,149.258,124800002.0
2006-11-01 05:06:00,149.257,149.269,149.257,149.267,60300001.0
2006-11-01 05:07:00,149.266,149.271,149.26,149.262,84799999.0
2006-11-01 05:08:00,149.272,149.279,149.25,149.259,162999997.0
2006-11-01 05:09:00,149.268,149.268,149.262,149.268,57100001.0
2006-11-01 05:10:00,149.262,149.267,149.26,149.266,96399998.0
2006-11-01 05:11:00,149.275,149.275,149.26,149.275,42400000.0
2006-11-01 05:12:00,149.277,149.277,149.273,149.273,54700001.0
2006-11-01 05:13:00,149.272,149.281,149.268,149.275,76199999.0
2006-11-01 05:14:00,149.28,149.28,149.268,149.272,112400000.0
2006-11-01 05:15:00,149.279,149.279,149.276,149.276,47899998.0
2006-11-01 05:16:00,149.279,149.284,149.269,149.278,78899999.0
2006-11-01 05:17:00,149.265,149.274,149.261,149.261,111800001.0
2006-11-01 05:18:00,149.274,149.274,149.267,149.269,87200002.0
2006-11-01 05:19:00,149.264,149.269,149.264,149.264,41000000.0
2006-11-01 05:20:00,149.269,149.285,149.267,149.285,93800001.0
2006-11-01 05:21:00,149.285,149.3,149.271,149.289,200600001.0
2006-11-01 05:22:00,149.297,149.315,149.297,149.31,91799998.0
2006-11-01 05:23:00,149.314,149.348,149.314,149.348,44800000.0
2006-11-01 05:24:00,149.34,149.346,149.337,149.338,69600000.0
2006-11-01 05:25:00,149.332,149.334,149.317,149.317,94900000.0
2006-11-01 05:26:00,149.305,149.305,149.292,149.296,71100000.0
2006-11-01 05:27:00,149.298,149.304,149.293,149.304,92400000.0
2006-11-01 05:28:00,149.295,149.303,149.292,149.292,101600001.0
2006-11-01 05:29:00,149.292,149.293,149.274,149.293,79100001.0
2006-11-01 05:30:00,149.292,149.292,149.278,149.285,89600003.0
2006-11-01 05:31:00,149.292,149.292,149.278,149.282,62400000.0
2006-11-01 05:32:00,149.286,149.286,149.277,149.279,80000001.0
2006-11-01 05:33:00,149.29,149.29,149.272,149.283,54899998.0
2006-11-01 05:34:00,149.275,149.284,149.271,149.284,25800000.0
2006-11-01 05:35:00,149.286,149.286,149.276,149.286,107199999.0
2006-11-01 05:36:00,149.298,149.299,149.289,149.292,115799999.0
2006-11-01 05:37:00,149.277,149.29,149.277,149.285,72400000.0
2006-11-01 05:38:00,149.287,149.288,149.287,149.288,25100000.0
2006-11-01 05:39:00,149.29,149.29,149.29,149.29,33199999.0
2006-11-01 05:40:00,149.289,149.293,149.281,149.287,53700000.0
2006-11-01 05:41:00,149.283,149.292,149.282,149.291,86999998.0
2006-11-01 05:42:00,149.304,149.314,149.304,149.314,61500000.0
2006-11-01 05:43:00,149.308,149.308,149.295,149.295,34400000.0
2006-11-01 05:44:00,149.295,149.308,149.295,149.308,60499999.0
2006-11-01 05:45:00,149.311,149.315,149.302,149.311,55500001.0
2006-11-01 05:46:00,149.307,149.326,149.307,149.318,89599999.0
2006-11-01 05:47:00,149.319,149.328,149.319,149.323,44000000.0
2006-11-01 05:48:00,149.324,149.332,149.313,149.315,75299998.0
2006-11-01 05:49:00,149.323,149.328,149.311,149.314,109600000.0
2006-11-01 05:50:00,149.314,149.318,149.308,149.318,81100000.0
2006-11-01 05:51:00,149.314,149.314,149.313,149.313,37800000.0
2006-11-01 05:52:00,149.305,149.317,149.305,149.308,51800000.0
2006-11-01 05:53:00,149.31,149.315,149.305,149.308,133900000.0
2006-11-01 05:54:00,149.31,149.31,149.31,149.31,77500001.0
2006-11-01 05:55:00,149.31,149.318,149.296,149.318,91200002.0
2006-11-01 05:56:00,149.328,149.332,149.328,149.332,50299999.0
2006-11-01 05:57:00,149.323,149.323,149.313,149.313,72699998.0
2006-11-01 05:58:00,149.303,149.303,149.282,149.29,98300001.0
2006-11-01 05:59:00,149.286,149.299,149.28,149.293,212499996.0
2006-11-01 06:00:00,149.289,149.295,149.279,149.291,128399998.0
2006-11-01 06:01:00,149.281,149.281,149.279,149.279,18400000.0
2006-11-01 06:02:00,149.286,149.296,149.286,149.296,37300000.0
2006-11-01 06:03:00,149.292,149.293,149.278,149.283,139299998.0
2006-11-01 06:04:00,149.293,149.296,149.281,149.29,121699999.0
2006-11-01 06:05:00,149.292,149.292,149.268,149.278,37600000.0
2006-11-01 06:06:00,149.277,149.29,149.277,149.28,131999999.0
2006-11-01 06:07:00,149.277,149.302,149.277,149.296,106000003.0
2006-11-01 06:08:00,149.305,149.305,149.281,149.29,34400000.0
2006-11-01 06:09:00,149.287,149.297,149.28,149.292,120100003.0
2006-11-01 06:10:00,149.297,149.297,149.287,149.287,104600001.0
2006-11-01 06:11:00,149.285,149.285,149.267,149.277,47700000.0
2006-11-01 06:12:00,149.279,149.295,149.279,149.295,30400000.0
2006-11-01 06:13:00,149.293,149.297,149.286,149.286,76600000.0
2006-11-01 06:14:00,149.298,149.298,149.29,149.29,45000001.0
2006-11-01 06:15:00,149.295,149.295,149.283,149.285,52000000.0
2006-11-01 06:16:00,149.282,149.292,149.278,149.285,99999997.0
2006-11-01 06:17:00,149.284,149.298,149.284,149.291,164100002.0
2006-11-01 06:18:00,149.289,149.298,149.284,149.29,68799999.0
2006-11-01 06:19:00,149.296,149.299,149.286,149.288,55200000.0
2006-11-01 06:20:00,149.286,149.293,149.286,149.289,144700000.0
2006-11-01 06:21:00,149.287,149.304,149.287,149.299,36300000.0
2006-11-01 06:22:00,149.297,149.308,149.295,149.295,99099999.0
2006-11-01 06:23:00,149.298,149.304,149.288,149.299,93700000.0
2006-11-01 06:24:00,149.29,149.297,149.283,149.283,65800000.0
2006-11-01 06:25:00,149.281,149.283,149.266,149.274,125800001.0
2006-11-01 06:26:00,149.269,149.269,149.263,149.263,30400000.0
2006-11-01 06:27:00,149.267,149.273,149.265,149.269,15000000.0
2006-11-01 06:28:00,149.268,149.269,149.25,149.25,97700001.0
2006-11-01 06:29:00,149.25,149.253,149.201,149.235,197300000.0
2006-11-01 06:30:00,149.27,149.27,149.262,149.262,19800000.0
2006-11-01 06:31:00,149.27,149.27,149.27,149.27,60100001.0
2006-11-01 06:32:00,149.26,149.265,149.255,149.258,95899999.0
2006-11-01 06:33:00,149.262,149.273,149.262,149.273,50700000.0
2006-11-01 06:34:00,149.273,149.277,149.262,149.277,69400001.0
2006-11-01 06:35:00,149.277,149.278,149.272,149.272,36700000.0
2006-11-01 06:36:00,149.276,149.276,149.263,149.269,73899999.0
2006-11-01 06:37:00,149.267,149.28,149.267,149.27,101499998.0
2006-11-01 06:38:00,149.27,149.277,149.261,149.275,99300000.0
2006-11-01 06:39:00,149.278,149.278,149.255,149.259,94300002.0
2006-11-01 06:40:00,149.246,149.259,149.245,149.245,287600006.0
2006-11-01 06:41:00,149.253,149.264,149.253,149.26,82200002.0
2006-11-01 06:42:00,149.258,149.269,149.251,149.259,57800000.0
2006-11-01 06:43:00,149.262,149.267,149.25,149.25,67400001.0
2006-11-01 06:44:00,149.253,149.253,149.245,149.251,102400000.0
2006-11-01 06:45:00,149.247,149.26,149.233,149.252,126500001.0
2006-11-01 06:46:00,149.256,149.262,149.246,149.25,58800000.0
2006-11-01 06:47:00,149.256,149.256,149.254,149.254,15200000.0
2006-11-01 06:48:00,149.26,149.274,149.26,149.264,147099996.0
2006-11-01 06:49:00,149.263,149.263,149.244,149.26,151400001.0
2006-11-01 06:50:00,149.261,149.281,149.261,149.281,73799999.0
2006-11-01 06:51:00,149.27,149.277,149.259,149.277,113499999.0
2006-11-01 06:52:00,149.275,149.277,149.26,149.26,91700000.0
2006-11-01 06:53:00,149.268,149.27,149.259,149.269,61600000.0
2006-11-01 06:54:00,149.264,149.269,149.256,149.262,62400000.0
2006-11-01 06:55:00,149.265,149.275,149.265,149.268,99200000.0
2006-11-01 06:56:00,149.272,149.272,149.256,149.267,162900002.0
2006-11-01 06:57:00,149.272,149.277,149.261,149.263,72300001.0
2006-11-01 06:58:00,149.26,149.273,149.26,149.273,110700001.0
2006-11-01 06:59:00,149.273,149.273,149.257,149.26,145100000.0
2006-11-01 07:00:00,149.263,149.263,149.25,149.251,83200000.0
2006-11-01 07:01:00,149.244,149.262,149.244,149.259,42500001.0
2006-11-01 07:02:00,149.255,149.26,149.255,149.255,68800000.0
2006-11-01 07:03:00,149.265,149.279,149.265,149.271,79200000.0
2006-11-01 07:04:00,149.268,149.268,149.259,149.259,167900001.0
2006-11-01 07:05:00,149.243,149.264,149.243,149.263,73599999.0
2006-11-01 07:06:00,149.279,149.28,149.269,149.275,87800001.0
2006-11-01 07:07:00,149.288,149.292,149.281,149.285,74799999.0
2006-11-01 07:08:00,149.282,149.286,149.273,149.28,193900001.0
2006-11-01 07:09:00,149.283,149.296,149.283,149.296,37600001.0
2006-11-01 07:10:00,149.293,149.317,149.293,149.315,124400001.0
2006-11-01 07:11:00,149.31,149.313,149.302,149.302,177600002.0
2006-11-01 07:12:00,149.302,149.308,149.302,149.308,71199998.0
2006-11-01 07:13:00,149.306,149.319,149.298,149.319,81600000.0
2006-11-01 07:14:00,149.316,149.316,149.303,149.303,96400000.0
2006-11-01 07:15:00,149.291,149.297,149.287,149.287,152100000.0
2006-11-01 07:16:00,149.284,149.299,149.283,149.292,119700000.0
2006-11-01 07:17:00,149.291,149.305,149.29,149.305,103200001.0
2006-11-01 07:18:00,149.303,149.315,149.303,149.312,80100001.0
2006-11-01 07:19:00,149.312,149.332,149.312,149.322,155799997.0
2006-11-01 07:20:00,149.312,149.325,149.312,149.325,119400001.0
2006-11-01 07:21:00,149.32,149.32,149.298,149.298,57500000.0
2006-11-01 07:22:00,149.297,149.3,149.279,149.279,134399999.0
2006-11-01 07:23:00,149.283,149.297,149.283,149.297,66300000.0
2006-11-01 07:24:00,149.297,149.298,149.292,149.298,75900001.0
2006-11-01 07:25:00,149.295,149.313,149.295,149.305,87800001.0
2006-11-01 07:26:00,149.305,149.305,149.296,149.296,80600001.0
2006-11-01 07:27:00,149.296,149.296,149.289,149.289,56000000.0
2006-11-01 07:28:00,149.282,149.297,149.282,149.297,80399998.0
2006-11-01 07:29:00,149.298,149.298,149.286,149.291,155900000.0
2006-11-01 07:30:00,149.277,149.293,149.273,149.284,42300000.0
2006-11-01 07:31:00,149.287,149.295,149.287,149.295,40699999.0
2006-11-01 07:32:00,149.294,149.303,149.292,149.302,80899999.0
2006-11-01 07:33:00,149.305,149.316,149.298,149.316,72400001.0
2006-11-01 07:34:00,149.319,149.319,149.289,149.304,155799999.0
2006-11-01 07:35:00,149.302,149.305,149.288,149.292,103999999.0
2006-11-01 07:36:00,149.296,149.303,149.29,149.295,102600000.0
2006-11-01 07:37:00,149.293,149.302,149.293,149.295,69100000.0
2006-11-01 07:38:00,149.297,149.301,149.297,149.301,5600000.0
2006-11-01 07:39:00,149.286,149.316,149.286,149.316,207199998.0
2006-11-01 07:40:00,149.312,149.312,149.303,149.31,116099999.0
2006-11-01 07:41:00,149.305,149.31,149.303,149.308,164200002.0
2006-11-01 07:42:00,149.3,149.311,149.3,149.305,124600000.0
2006-11-01 07:43:00,149.305,149.31,149.297,149.297,137199999.0
2006-11-01 07:44:00,149.297,149.303,149.285,149.303,98600001.0
2006-11-01 07:45:00,149.304,149.305,149.295,149.298,95800000.0
2006-11-01 07:46:00,149.301,149.318,149.3,149.309,106599998.0
2006-11-01 07:47:00,149.303,149.303,149.284,149.285,63900000.0
2006-11-01 07:48:00,149.283,149.297,149.283,149.295,78900001.0
2006-11-01 07:49:00,149.3,149.307,149.297,149.3,103499999.0
2006-11-01 07:50:00,149.313,149.313,149.299,149.307,85500000.0
2006-11-01 07:51:00,149.298,149.305,149.292,149.305,37700000.0
2006-11-01 07:52:00,149.311,149.32,149.3,149.3,54400000.0
2006-11-01 07:53:00,149.307,149.308,149.302,149.308,22900000.0
2006-11-01 07:54:00,149.298,149.299,149.298,149.299,16000000.0
2006-11-01 07:55:00,149.3,149.308,149.3,149.305,90299997.0
2006-11-01 07:56:00,149.295,149.295,149.275,149.275,45399999.0
2006-11-01 07:57:00,149.273,149.294,149.273,149.28,28900000.0
2006-11-01 07:58:00,149.288,149.29,149.283,149.283,79700001.0
2006-11-01 07:59:00,149.277,149.286,149.277,149.28,110599999.0
2006-11-01 08:00:00,149.272,149.278,149.258,149.275,157400003.0
2006-11-01 08:01:00,149.272,149.276,149.265,149.276,73400000.0
2006-11-01 08:02:00,149.277,149.277,149.274,149.277,27700000.0
2006-11-01 08:03:00,149.274,149.288,149.274,149.278,80699998.0
2006-11-01 08:04:00,149.286,149.286,149.271,149.284,137599998.0
2006-11-01 08:05:00,149.284,149.285,149.275,149.285,37600000.0
2006-11-01 08:06:00,149.286,149.288,149.276,149.285,77400000.0
2006-11-01 08:07:00,149.273,149.279,149.265,149.274,72000000.0
2006-11-01 08:08:00,149.274,149.275,149.265,149.275,147100003.0
2006-11-01 08:09:00,149.268,149.275,149.263,149.264,112299998.0
2006-11-01 08:10:00,149.271,149.276,149.263,149.263,81500001.0
2006-11-01 08:11:00,149.262,149.263,149.25,149.262,125400000.0
2006-11-01 08:12:00,149.262,149.262,149.252,149.26,119899998.0
2006-11-01 08:13:00,149.253,149.253,149.237,149.241,113500001.0
2006-11-01 08:14:00,149.241,149.246,149.231,149.234,111700001.0
2006-11-01 08:15:00,149.228,149.234,149.224,149.224,94100001.0
2006-11-01 08:16:00,149.23,149.235,149.23,149.235,8900000.0
2006-11-01 08:17:00,149.225,149.235,149.223,149.235,119400002.0
2006-11-01 08:18:00,149.24,149.243,149.228,149.235,162499999.0
2006-11-01 08:19:00,149.244,149.248,149.244,149.246,34400000.0
2006-11-01 08:20:00,149.246,149.246,149.237,149.237,12000000.0
2006-11-01 08:21:00,149.233,149.24,149.232,149.234,136199999.0
2006-11-01 08:22:00,149.232,149.232,149.223,149.225,71899999.0
2006-11-01 08:23:00,149.223,149.223,149.211,149.214,148100001.0
2006-11-01 08:24:00,149.208,149.22,149.197,149.22,132499999.0
2006-11-01 08:25:00,149.213,149.213,149.194,149.2,98000002.0
2006-11-01 08:26:00,149.207,149.21,149.206,149.206,41699999.0
2006-11-01 08:27:00,149.2,149.205,149.192,149.192,119900001.0
2006-11-01 08:28:00,149.196,149.196,149.182,149.183,75300001.0
2006-11-01 08:29:00,149.204,149.211,149.2,149.206,91900001.0
2006-11-01 08:30:00,149.213,149.222,149.213,149.222,66600000.0
2006-11-01 08:31:00,149.224,149.224,149.212,149.212,68800000.0
2006-11-01 08:32:00,149.215,149.23,149.215,149.23,56500001.0
2006-11-01 08:33:00,149.223,149.247,149.223,149.245,48000000.0
2006-11-01 08:34:00,149.249,149.265,149.246,149.255,126300000.0
2006-11-01 08:35:00,149.244,149.248,149.235,149.235,111900002.0
2006-11-01 08:36:00,149.241,149.246,149.233,149.233,120699997.0
2006-11-01 08:37:00,149.233,149.236,149.224,149.232,174900002.0
2006-11-01 08:38:00,149.237,149.237,149.228,149.237,76100000.0
2006-11-01 08:39:00,149.245,149.259,149.245,149.256,189300001.0
2006-11-01 08:40:00,149.251,149.254,149.245,149.253,109499997.0
2006-11-01 08:41:00,149.248,149.248,149.228,149.236,160200000.0
2006-11-01 08:42:00,149.233,149.243,149.232,149.237,82300001.0
2006-11-01 08:43:00,149.228,149.235,149.217,149.235,100400000.0
2006-11-01 08:44:00,149.238,149.238,149.227,149.233,245199997.0
2006-11-01 08:45:00,149.231,149.231,149.216,149.216,73299999.0
2006-11-01 08:46:00,149.216,149.236,149.216,149.228,188699999.0
2006-11-01 08:47:00,149.225,149.23,149.225,149.23,17900000.0
2006-11-01 08:48:00,149.225,149.233,149.215,149.223,106599999.0
2006-11-01 08:49:00,149.205,149.223,149.205,149.219,152699995.0
2006-11-01 08:50:00,149.223,149.225,149.215,149.225,93499999.0
2006-11-01 08:51:00,149.222,149.222,149.207,149.215,105500000.0
2006-11-01 08:52:00,149.211,149.216,149.208,149.212,106300000.0
2006-11-01 08:53:00,149.207,149.212,149.203,149.21,134499999.0
2006-11-01 08:54:00,149.214,149.216,149.214,149.216,43199999.0
2006-11-01 08:55:00,149.23,149.235,149.226,149.228,142200000.0
2006-11-01 08:56:00,149.22,149.22,149.201,149.201,75400000.0
2006-11-01 08:57:00,149.204,149.216,149.203,149.211,165600002.0
2006-11-01 08:58:00,149.215,149.225,149.212,149.215,104699999.0
2006-11-01 08:59:00,149.217,149.225,149.209,149.224,93100001.0
2006-11-01 09:00:00,149.218,149.222,149.211,149.215,68000000.0
2006-11-01 09:01:00,149.212,149.217,149.208,149.211,79100000.0
2006-11-01 09:02:00,149.214,149.223,149.208,149.213,67499999.0
2006-11-01 09:03:00,149.216,149.221,149.215,149.218,83399998.0
2006-11-01 09:04:00,149.215,149.22,149.203,149.211,110400001.0
2006-11-01 09:05:00,149.206,149.214,149.201,149.21,151400003.0
2006-11-01 09:06:00,149.198,149.213,149.191,149.196,149800000.0
2006-11-01 09:07:00,149.188,149.191,149.177,149.186,63100000.0
2006-11-01 09:08:00,149.189,149.192,149.176,149.18,122799999.0
2006-11-01 09:09:00,149.184,149.204,149.184,149.197,49800001.0
2006-11-01 09:10:00,149.189,149.202,149.189,149.202,106200001.0
2006-11-01 09:11:00,149.201,149.201,149.179,149.195,89199999.0
2006-11-01 09:12:00,149.197,149.229,149.197,149.219,176999998.0
2006-11-01 09:13:00,149.218,149.218,149.208,149.217,63899999.0
2006-11-01 09:14:00,149.219,149.229,149.215,149.216,221800002.0
2006-11-01 09:15:00,149.213,149.225,149.21,149.225,123500002.0
2006-11-01 09:16:00,149.21,149.21,149.205,149.205,20800000.0
2006-11-01 09:17:00,149.19,149.198,149.19,149.19,103300004.0
2006-11-01 09:18:00,149.181,149.189,149.18,149.18,101000001.0
2006-11-01 09:19:00,149.165,149.173,149.165,149.173,65499999.0
2006-11-01 09:20:00,149.164,149.181,149.161,149.176,37800000.0
2006-11-01 09:21:00,149.182,149.186,149.182,149.184,27700000.0
2006-11-01 09:22:00,149.188,149.188,149.175,149.184,125600000.0
2006-11-01 09:23:00,149.185,149.2,149.181,149.191,70600000.0
2006-11-01 09:24:00,149.187,149.195,149.187,149.187,80699999.0
2006-11-01 09:25:00,149.184,149.191,149.179,149.179,21900000.0
2006-11-01 09:26:00,149.175,149.183,149.173,149.179,123399997.0
2006-11-01 09:27:00,149.188,149.188,149.175,149.185,92300000.0
2006-11-01 09:28:00,149.172,149.172,149.149,149.16,86399999.0
2006-11-01 09:29:00,149.17,149.195,149.17,149.186,87099998.0
2006-11-01 09:30:00,149.189,149.192,149.182,149.183,120899999.0
2006-11-01 09:31:00,149.18,149.192,149.18,149.183,89100000.0
2006-11-01 09:32:00,149.173,149.202,149.173,149.201,84199999.0
2006-11-01 09:33:00,149.181,149.183,149.164,149.168,58200000.0
2006-11-01 09:34:00,149.166,149.171,149.162,149.166,76699999.0
2006-11-01 09:35:00,149.167,149.174,149.161,149.164,96500001.0
2006-11-01 09:36:00,149.167,149.185,149.154,149.185,69699999.0
2006-11-01 09:37:00,149.168,149.176,149.168,149.171,78400000.0
2006-11-01 09:38:00,149.175,149.182,149.167,149.167,55100000.0
2006-11-01 09:39:00,149.167,149.187,149.167,149.181,113500001.0
2006-11-01 09:40:00,149.18,149.183,149.176,149.181,32100000.0
2006-11-01 09:41:00,149.187,149.188,149.172,149.172,62100001.0
2006-11-01 09:42:00,149.18,149.24,149.18,149.24,78000000.0
2006-11-01 09:43:00,149.24,149.267,149.24,149.261,110800002.0
2006-11-01 09:44:00,149.267,149.269,149.252,149.253,154799998.0
2006-11-01 09:45:00,149.265,149.269,149.232,149.232,117199998.0
2006-11-01 09:46:00,149.232,149.267,149.232,149.267,68200000.0
2006-11-01 09:47:00,149.275,149.275,149.262,149.273,34400000.0
2006-11-01 09:48:00,149.275,149.298,149.275,149.29,89200002.0
2006-11-01 09:49:00,149.28,149.289,149.251,149.251,97999998.0
2006-11-01 09:50:00,149.242,149.256,149.236,149.236,141400001.0
2006-11-01 09:51:00,149.234,149.234,149.224,149.232,54600001.0
2006-11-01 09:52:00,149.223,149.245,149.216,149.237,63200000.0
2006-11-01 09:53:00,149.247,149.263,149.245,149.263,84000000.0
2006-11-01 09:54:00,149.265,149.275,149.251,149.251,116300000.0
2006-11-01 09:55:00,149.257,149.282,149.256,149.268,72900000.0
2006-11-01 09:56:00,149.265,149.282,149.265,149.282,119399998.0
2006-11-01 09:57:00,149.283,149.288,149.271,149.286,72300001.0
2006-11-01 09:58:00,149.289,149.306,149.289,149.293,47200000.0
2006-11-01 09:59:00,149.291,149.303,149.291,149.303,56300000.0
2006-11-01 10:00:00,149.287,149.293,149.287,149.293,78400000.0
2006-11-01 10:01:00,149.279,149.296,149.278,149.278,82000000.0
2006-11-01 10:02:00,149.262,149.262,149.243,149.255,98000001.0
2006-11-01 10:03:00,149.255,149.271,149.247,149.271,35400000.0
2006-11-01 10:04:00,149.28,149.28,149.257,149.268,56400000.0
2006-11-01 10:05:00,149.268,149.268,149.246,149.246,49400000.0
2006-11-01 10:06:00,149.254,149.264,149.254,149.26,86400001.0
2006-11-01 10:07:00,149.258,149.263,149.256,149.257,99600002.0
2006-11-01 10:08:00,149.267,149.274,149.265,149.265,57700001.0
2006-11-01 10:09:00,149.269,149.273,149.255,149.255,61100000.0
2006-11-01 10:10:00,149.252,149.252,149.235,149.235,74100002.0
2006-11-01 10:11:00,149.24,149.259,149.24,149.241,81500001.0
2006-11-01 10:12:00,149.244,149.244,149.224,149.239,49600000.0
2006-11-01 10:13:00,149.244,149.257,149.241,149.242,32600000.0
2006-11-01 10:14:00,149.24,149.242,149.225,149.225,65400001.0
2006-11-01 10:15:00,149.218,149.234,149.21,149.21,171200001.0
2006-11-01 10:16:00,149.207,149.22,149.203,149.208,87100001.0
2006-11-01 10:17:00,149.21,149.228,149.205,149.219,115500000.0
2006-11-01 10:18:00,149.218,149.222,149.213,149.214,71200002.0
2006-11-01 10:19:00,149.212,149.232,149.212,149.232,147199998.0
2006-11-01 10:20:00,149.233,149.251,149.232,149.251,193799997.0
2006-11-01 10:21:00,149.249,149.249,149.223,149.225,108599999.0
2006-11-01 10:22:00,149.215,149.216,149.202,149.215,163600003.0
2006-11-01 10:23:00,149.212,149.212,149.197,149.197,92800001.0
2006-11-01 10:24:00,149.198,149.212,149.196,149.21,53100000.0
2006-11-01 10:25:00,149.213,149.232,149.207,149.232,109900001.0
2006-11-01 10:26:00,149.225,149.225,149.205,149.214,159599997.0
2006-11-01 10:27:00,149.224,149.233,149.213,149.233,78600000.0
2006-11-01 10:28:00,149.216,149.235,149.213,149.235,75499999.0
2006-11-01 10:29:00,149.237,149.244,149.232,149.244,136299999.0
2006-11-01 10:30:00,149.245,149.247,149.23,149.247,108600002.0
2006-11-01 10:31:00,149.259,149.259,149.245,149.258,132800000.0
2006-11-01 10:32:00,149.26,149.271,149.258,149.258,100199999.0
2006-11-01 10:33:00,149.252,149.265,149.252,149.265,186199999.0
2006-11-01 10:34:00,149.243,149.243,149.237,149.237,28200000.0
2006-11-01 10:35:00,149.212,149.226,149.21,149.226,37200000.0
2006-11-01 10:36:00,149.229,149.245,149.229,149.237,116900002.0
2006-11-01 10:37:00,149.245,149.256,149.244,149.244,53900000.0
2006-11-01 10:38:00,149.246,149.248,149.239,149.239,130499999.0
2006-11-01 10:39:00,149.245,149.266,149.245,149.266,59700000.0
2006-11-01 10:40:00,149.261,149.261,149.237,149.239,64999999.0
2006-11-01 10:41:00,149.237,149.241,149.232,149.238,77800001.0
2006-11-01 10:42:00,149.235,149.243,149.228,149.233,143400003.0
2006-11-01 10:43:00,149.24,149.24,149.233,149.235,103999999.0
2006-11-01 10:44:00,149.24,149.247,149.234,149.247,171400002.0
2006-11-01 10:45:00,149.26,149.268,149.254,149.261,98399999.0
2006-11-01 10:46:00,149.265,149.266,149.253,149.253,104300003.0
2006-11-01 10:47:00,149.259,149.259,149.256,149.256,91000000.0
2006-11-01 10:48:00,149.259,149.27,149.259,149.27,29900000.0
2006-11-01 10:49:00,149.268,149.269,149.26,149.269,113100000.0
2006-11-01 10:50:00,149.27,149.275,149.265,149.27,139799999.0
2006-11-01 10:51:00,149.27,149.27,149.247,149.262,103200002.0
2006-11-01 10:52:00,149.252,149.253,149.245,149.245,150299998.0
2006-11-01 10:53:00,149.248,149.251,149.239,149.245,53599999.0
2006-11-01 10:54:00,149.258,149.26,149.243,149.255,171500002.0
2006-11-01 10:55:00,149.255,149.255,149.234,149.249,71099999.0
2006-11-01 10:56:00,149.255,149.256,149.24,149.255,113399999.0
2006-11-01 10:57:00,149.254,149.261,149.254,149.26,75200000.0
2006-11-01 10:58:00,149.265,149.265,149.254,149.258,76200001.0
2006-11-01 10:59:00,149.26,149.268,149.252,149.252,42400000.0
2006-11-01 11:00:00,149.251,149.251,149.226,149.226,73600002.0
2006-11-01 11:01:00,149.222,149.233,149.212,149.233,245199999.0
2006-11-01 11:02:00,149.228,149.233,149.218,149.221,112900000.0
2006-11-01 11:03:00,149.232,149.238,149.232,149.238,29600000.0
2006-11-01 11:04:00,149.235,149.235,149.213,149.22,76000001.0
2006-11-01 11:05:00,149.235,149.235,149.205,149.21,73600000.0
2006-11-01 11:06:00,149.206,149.206,149.196,149.205,40900000.0
2006-11-01 11:07:00,149.203,149.208,149.199,149.199,44999999.0
2006-11-01 11:08:00,149.197,149.197,149.174,149.197,98600002.0
2006-11-01 11:09:00,149.215,149.253,149.215,149.253,98400002.0
2006-11-01 11:10:00,149.262,149.276,149.262,149.276,49900001.0
2006-11-01 11:11:00,149.285,149.313,149.285,149.305,60300000.0
2006-11-01 11:12:00,149.306,149.306,149.284,149.29,109300000.0
2006-11-01 11:13:00,149.283,149.294,149.269,149.294,132800001.0
2006-11-01 11:14:00,149.297,149.315,149.297,149.315,68300001.0
2006-11-01 11:15:00,149.305,149.316,149.305,149.316,63100000.0
2006-11-01 11:16:00,149.312,149.321,149.307,149.31,63199999.0
2006-11-01 11:17:00,149.309,149.31,149.299,149.307,158400001.0
2006-11-01 11:18:00,149.313,149.313,149.292,149.292,41500001.0
2006-11-01 11:19:00,149.297,149.297,149.287,149.296,105399999.0
2006-11-01 11:20:00,149.295,149.305,149.295,149.295,63600000.0
2006-11-01 11:21:00,149.299,149.307,149.297,149.303,59200000.0
2006-11-01 11:22:00,149.303,149.309,149.301,149.309,66400000.0
2006-11-01 11:23:00,149.305,149.309,149.296,149.302,162399999.0
2006-11-01 11:24:00,149.308,149.308,149.307,149.307,79600000.0
2006-11-01 11:25:00,149.307,149.315,149.299,149.3,112200000.0
2006-11-01 11:26:00,149.293,149.294,149.292,149.292,14800000.0
2006-11-01 11:27:00,149.293,149.294,149.272,149.28,242700000.0
2006-11-01 11:28:00,149.273,149.273,149.252,149.256,56100000.0
2006-11-01 11:29:00,149.262,149.262,149.245,149.25,94899999.0
2006-11-01 11:30:00,149.259,149.274,149.259,149.267,83300000.0
2006-11-01 11:31:00,149.262,149.275,149.257,149.263,205800003.0
2006-11-01 11:32:00,149.265,149.274,149.265,149.27,79599998.0
2006-11-01 11:33:00,149.268,149.268,149.249,149.265,78699999.0
2006-11-01 11:34:00,149.268,149.271,149.253,149.257,137200001.0
2006-11-01 11:35:00,149.257,149.273,149.252,149.252,189299996.0
2006-11-01 11:36:00,149.269,149.278,149.257,149.27,129199998.0
2006-11-01 11:37:00,149.27,149.27,149.253,149.253,60800001.0
2006-11-01 11:38:00,149.259,149.259,149.247,149.251,69000001.0
2006-11-01 11:39:00,149.25,149.255,149.241,149.247,105200001.0
2006-11-01 11:40:00,149.243,149.27,149.243,149.27,95700000.0
2006-11-01 11:41:00,149.273,149.28,149.253,149.26,117200000.0
2006-11-01 11:42:00,149.261,149.27,149.254,149.254,127099999.0
2006-11-01 11:43:00,149.259,149.268,149.257,149.26,96099999.0
2006-11-01 11:44:00,149.27,149.274,149.258,149.26,89400000.0
2006-11-01 11:45:00,149.259,149.265,149.245,149.253,182999996.0
2006-11-01 11:46:00,149.249,149.26,149.249,149.255,66900001.0
2006-11-01 11:47:00,149.254,149.267,149.25,149.25,137000000.0
2006-11-01 11:48:00,149.248,149.248,149.218,149.218,99399998.0
2006-11-01 11:49:00,149.209,149.213,149.187,149.213,149099997.0
2006-11-01 11:50:00,149.205,149.227,149.205,149.227,62300001.0
2006-11-01 11:51:00,149.222,149.229,149.222,149.229,123700002.0
2006-11-01 11:52:00,149.217,149.239,149.217,149.237,54000000.0
2006-11-01 11:53:00,149.253,149.263,149.252,149.263,138999998.0
2006-11-01 11:54:00,149.265,149.266,149.252,149.266,96000000.0
2006-11-01 11:55:00,149.276,149.283,149.27,149.272,140599997.0
2006-11-01 11:56:00,149.257,149.257,149.249,149.249,77500001.0
2006-11-01 11:57:00,149.251,149.257,149.233,149.242,145899999.0
2006-11-01 11:58:00,149.235,149.248,149.235,149.24,93899999.0
2006-11-01 11:59:00,149.227,149.227,149.215,149.225,145900001.0
2006-11-01 12:00:00,149.221,149.229,149.221,149.228,124299999.0
2006-11-01 12:01:00,149.227,149.287,149.227,149.287,99200000.0
2006-11-01 12:02:00,149.285,149.287,149.268,149.269,137000003.0
2006-11-01 12:03:00,149.268,149.29,149.267,149.29,75500001.0
2006-11-01 12:04:00,149.289,149.289,149.269,149.286,150200000.0
2006-11-01 12:05:00,149.294,149.296,149.284,149.284,91700000.0
2006-11-01 12:06:00,149.28,149.285,149.275,149.28,81100000.0
2006-11-01 12:07:00,149.275,149.287,149.275,149.287,72300001.0
2006-11-01 12:08:00,149.288,149.307,149.288,149.295,34700000.0
2006-11-01 12:09:00,149.292,149.292,149.27,149.27,60499998.0
2006-11-01 12:10:00,149.279,149.298,149.278,149.298,86900000.0
2006-11-01 12:11:00,149.303,149.308,149.301,149.303,90800001.0
2006-11-01 12:12:00,149.298,149.3,149.298,149.3,32000000.0
2006-11-01 12:13:00,149.298,149.303,149.296,149.299,52700000.0
2006-11-01 12:14:00,149.3,149.308,149.269,149.269,155700002.0
2006-11-01 12:15:00,149.263,149.277,149.263,149.273,140100001.0
2006-11-01 12:16:00,149.276,149.276,149.262,149.267,33100000.0
2006-11-01 12:17:00,149.273,149.275,149.266,149.27,63499999.0
2006-11-01 12:18:00,149.262,149.264,149.248,149.252,136200003.0
2006-11-01 12:19:00,149.252,149.263,149.251,149.262,131799997.0
2006-11-01 12:20:00,149.247,149.247,149.229,149.236,46700000.0
2006-11-01 12:21:00,149.237,149.258,149.237,149.258,36800000.0
2006-11-01 12:22:00,149.25,149.255,149.24,149.24,134400001.0
2006-11-01 12:23:00,149.229,149.243,149.218,149.218,74799999.0
2006-11-01 12:24:00,149.199,149.199,149.185,149.19,54500000.0
2006-11-01 12:25:00,149.179,149.208,149.174,149.2,109499999.0
2006-11-01 12:26:00,149.193,149.243,149.193,149.243,21600000.0
2006-11-01 12:27:00,149.244,149.258,149.241,149.254,129499998.0
2006-11-01 12:28:00,149.258,149.258,149.253,149.253,39200000.0
2006-11-01 12:29:00,149.256,149.284,149.256,149.265,63400000.0
2006-11-01 12:30:00,149.264,149.28,149.259,149.276,138100000.0
2006-11-01 12:31:00,149.27,149.27,149.255,149.26,116599999.0
2006-11-01 12:32:00,149.263,149.271,149.254,149.263,74199999.0
2006-11-01 12:33:00,149.276,149.287,149.276,149.286,32000000.0
2006-11-01 12:34:00,149.27,149.27,149.265,149.27,78400000.0
2006-11-01 12:35:00,149.269,149.281,149.269,149.269,97099999.0
2006-11-01 12:36:00,149.273,149.291,149.273,149.284,89799999.0
2006-11-01 12:37:00,149.272,149.278,149.272,149.273,82399999.0
2006-11-01 12:38:00,149.258,149.278,149.255,149.255,136600003.0
2006-11-01 12:39:00,149.261,149.271,149.261,149.269,52499998.0
2006-11-01 12:40:00,149.265,149.265,149.25,149.255,35200000.0
2006-11-01 12:41:00,149.24,149.257,149.24,149.242,144099998.0
2006-11-01 12:42:00,149.242,149.25,149.233,149.233,19100000.0
2006-11-01 12:43:00,149.238,149.247,149.238,149.243,102100001.0
2006-11-01 12:44:00,149.234,149.24,149.227,149.227,92400002.0
2006-11-01 12:45:00,149.237,149.237,149.215,149.215,105600000.0
2006-11-01 12:46:00,149.214,149.214,149.19,149.2,108699998.0
2006-11-01 12:47:00,149.197,149.206,149.196,149.196,105800001.0
2006-11-01 12:48:00,149.211,149.216,149.203,149.21,77800000.0
2006-11-01 12:49:00,149.198,149.198,149.184,149.187,98000001.0
2006-11-01 12:50:00,149.186,149.194,149.173,149.188,201800002.0
2006-11-01 12:51:00,149.193,149.193,149.186,149.192,50800000.0
2006-11-01 12:52:00,149.192,149.192,149.183,149.184,77900000.0
2006-11-01 12:53:00,149.196,149.203,149.183,149.183,66800000.0
2006-11-01 12:54:00,149.17,149.184,149.17,149.18,119599998.0
2006-11-01 12:55:00,149.184,149.194,149.184,149.19,129099997.0
2006-11-01 12:56:00,149.192,149.199,149.178,149.185,102599999.0
2006-11-01 12:57:00,149.19,149.198,149.186,149.186,74800001.0
2006-11-01 12:58:00,149.185,149.202,149.185,149.192,163699997.0
2006-11-01 12:59:00,149.187,149.187,149.178,149.182,65200000.0
2006-11-01 13:00:00,149.194,149.201,149.185,149.192,125100001.0
2006-11-01 13:01:00,149.195,149.203,149.191,149.203,80099999.0
2006-11-01 13:02:00,149.201,149.209,149.192,149.195,49600000.0
2006-11-01 13:03:00,149.204,149.21,149.197,149.197,61600000.0
2006-11-01 13:04:00,149.195,149.196,149.189,149.192,36000000.0
2006-11-01 13:05:00,149.19,149.203,149.19,149.195,91799999.0
2006-11-01 13:06:00,149.186,149.203,149.183,149.199,118900002.0
2006-11-01 13:07:00,149.207,149.207,149.196,149.2,134200001.0
2006-11-01 13:08:00,149.198,149.206,149.19,149.206,44999999.0
2006-11-01 13:09:00,149.213,149.216,149.206,149.215,262600000.0
2006-11-01 13:10:00,149.205,149.205,149.194,149.2,103599998.0
2006-11-01 13:11:00,149.202,149.208,149.196,149.2,47200000.0
2006-11-01 13:12:00,149.208,149.213,149.201,149.211,102300000.0
2006-11-01 13:13:00,149.208,149.21,149.197,149.207,179700000.0
2006-11-01 13:14:00,149.206,149.214,149.204,149.211,108299997.0
2006-11-01 13:15:00,149.208,149.215,149.205,149.215,68499999.0
2006-11-01 13:16:00,149.213,149.218,149.21,149.216,98500000.0
2006-11-01 13:17:00,149.214,149.222,149.214,149.219,66300000.0
2006-11-01 13:18:00,149.215,149.215,149.19,149.19,86299999.0
2006-11-01 13:19:00,149.185,149.197,149.185,149.191,120199999.0
2006-11-01 13:20:00,149.202,149.202,149.185,149.185,46299999.0
2006-11-01 13:21:00,149.178,149.187,149.176,149.182,106699999.0
2006-11-01 13:22:00,149.186,149.194,149.186,149.19,87800000.0
2006-11-01 13:23:00,149.192,149.197,149.187,149.193,113199999.0
2006-11-01 13:24:00,149.192,149.198,149.19,149.198,128699996.0
2006-11-01 13:25:00,149.19,149.192,149.184,149.19,53900000.0
2006-11-01 13:26:00,149.188,149.191,149.174,149.177,80400000.0
2006-11-01 13:27:00,149.172,149.177,149.162,149.162,147200001.0
2006-11-01 13:28:00,149.152,149.169,149.152,149.163,110200000.0
2006-11-01 13:29:00,149.159,149.178,149.159,149.178,90200001.0
2006-11-01 13:30:00,149.18,149.18,149.17,149.17,56000000.0
2006-11-01 13:31:00,149.16,149.16,149.142,149.153,87399999.0
2006-11-01 13:32:00,149.137,149.151,149.137,149.138,105900000.0
2006-11-01 13:33:00,149.15,149.151,149.143,149.143,92799998.0
2006-11-01 13:34:00,149.134,149.147,149.134,149.147,60000000.0
2006-11-01 13:35:00,149.136,149.151,149.136,149.138,59000000.0
2006-11-01 13:36:00,149.144,149.146,149.144,149.146,8800000.0
2006-11-01 13:37:00,149.148,149.148,149.141,149.141,50400000.0
2006-11-01 13:38:00,149.137,149.137,149.129,149.133,28300000.0
2006-11-01 13:39:00,149.138,149.144,149.135,149.137,45999999.0
2006-11-01 13:40:00,149.131,149.142,149.131,149.14,23200000.0
2006-11-01 13:41:00,149.148,149.154,149.141,149.151,92199999.0
2006-11-01 13:42:00,149.161,149.177,149.161,149.175,117400000.0
2006-11-01 13:43:00,149.18,149.181,149.166,149.178,46400000.0
2006-11-01 13:44:00,149.175,149.179,149.168,149.168,143800003.0
2006-11-01 13:45:00,149.172,149.18,149.167,149.174,81900000.0
2006-11-01 13:46:00,149.177,149.182,149.169,149.182,118200000.0
2006-11-01 13:47:00,149.176,149.189,149.174,149.177,80099998.0
2006-11-01 13:48:00,149.18,149.185,149.174,149.184,17200000.0
2006-11-01 13:49:00,149.183,149.184,149.176,149.184,43800000.0
2006-11-01 13:50:00,149.182,149.198,149.182,149.185,65600000.0
2006-11-01 13:51:00,149.182,149.184,149.169,149.184,130800002.0
2006-11-01 13:52:00,149.18,149.18,149.177,149.178,63200000.0
2006-11-01 13:53:00,149.178,149.183,149.173,149.175,37600000.0
2006-11-01 13:54:00,149.179,149.189,149.179,149.189,81500000.0
2006-11-01 13:55:00,149.188,149.21,149.188,149.21,76400000.0
2006-11-01 13:56:00,149.218,149.232,149.218,149.23,71900001.0
2006-11-01 13:57:00,149.23,149.23,149.223,149.223,67800001.0
2006-11-01 13:58:00,149.236,149.249,149.231,149.231,64400000.0
2006-11-01 13:59:00,149.226,149.247,149.226,149.247,75000000.0
2006-11-01 14:00:00,149.253,149.253,149.239,149.243,36500000.0
2006-11-01 14:01:00,149.245,149.258,149.239,149.258,38900000.0
2006-11-01 14:02:00,149.255,149.265,149.255,149.255,125199998.0
2006-11-01 14:03:00,149.249,149.249,149.2,149.2,105299999.0
2006-11-01 14:04:00,149.204,149.204,149.184,149.189,119000001.0
2006-11-01 14:05:00,149.187,149.204,149.187,149.204,117700000.0
2006-11-01 14:06:00,149.202,149.207,149.199,149.199,174500001.0
2006-11-01 14:07:00,149.192,149.207,149.192,149.193,117499999.0
2006-11-01 14:08:00,149.189,149.195,149.177,149.18,180500002.0
2006-11-01 14:09:00,149.179,149.198,149.179,149.186,32500000.0
2006-11-01 14:10:00,149.192,149.199,149.17,149.172,83300001.0
2006-11-01 14:11:00,149.193,149.209,149.192,149.203,116499999.0
2006-11-01 14:12:00,149.21,149.21,149.187,149.189,143099999.0
2006-11-01 14:13:00,149.186,149.208,149.186,149.198,192200002.0
2006-11-01 14:14:00,149.205,149.205,149.195,149.2,100900000.0
2006-11-01 14:15:00,149.191,149.21,149.186,149.21,151900001.0
2006-11-01 14:16:00,149.214,149.223,149.204,149.223,88699998.0
2006-11-01 14:17:00,149.222,149.227,149.217,149.221,82500000.0
2006-11-01 14:18:00,149.208,149.211,149.196,149.207,68299999.0
2006-11-01 14:19:00,149.211,149.217,149.202,149.202,80200001.0
2006-11-01 14:20:00,149.202,149.21,149.184,149.19,40800000.0
2006-11-01 14:21:00,149.182,149.204,149.182,149.192,171199998.0
2006-11-01 14:22:00,149.202,149.223,149.202,149.217,121799997.0
2006-11-01 14:23:00,149.227,149.233,149.219,149.225,110299999.0
2006-11-01 14:24:00,149.227,149.233,149.213,149.233,51200000.0
2006-11-01 14:25:00,149.229,149.236,149.229,149.236,22400000.0
2006-11-01 14:26:00,149.236,149.236,149.234,149.234,46299999.0
2006-11-01 14:27:00,149.232,149.232,149.211,149.225,128700003.0
2006-11-01 14:28:00,149.231,149.247,149.231,149.235,118399998.0
2006-11-01 14:29:00,149.227,149.245,149.227,149.239,88399999.0
2006-11-01 14:30:00,149.228,149.242,149.228,149.234,85899998.0
2006-11-01 14:31:00,149.242,149.242,149.217,149.217,92200000.0
2006-11-01 14:32:00,149.21,149.22,149.206,149.213,80099999.0
2006-11-01 14:33:00,149.212,149.222,149.212,149.219,37999999.0
2006-11-01 14:34:00,149.217,149.217,149.202,149.202,68800001.0
2006-11-01 14:35:00,149.197,149.197,149.183,149.183,88899999.0
2006-11-01 14:36:00,149.182,149.184,149.168,149.178,120999997.0
2006-11-01 14:37:00,149.182,149.19,149.175,149.19,64400000.0
2006-11-01 14:38:00,149.184,149.186,149.175,149.175,172400002.0
2006-11-01 14:39:00,149.175,149.179,149.167,149.179,90300001.0
2006-11-01 14:40:00,149.177,149.185,149.166,149.18,122300002.0
2006-11-01 14:41:00,149.184,149.196,149.184,149.193,98900000.0
2006-11-01 14:42:00,149.184,149.208,149.184,149.2,74000001.0
2006-11-01 14:43:00,149.195,149.204,149.177,149.177,141199999.0
2006-11-01 14:44:00,149.2,149.226,149.2,149.226,43400000.0
2006-11-01 14:45:00,149.216,149.216,149.203,149.21,86800002.0
2006-11-01 14:46:00,149.217,149.23,149.216,149.23,41200000.0
2006-11-01 14:47:00,149.232,149.233,149.219,149.225,123899997.0
2006-11-01 14:48:00,149.233,149.247,149.232,149.247,128200000.0
2006-11-01 14:49:00,149.239,149.239,149.222,149.222,36600000.0
2006-11-01 14:50:00,149.227,149.238,149.223,149.237,89499999.0
2006-11-01 14:51:00,149.235,149.247,149.235,149.243,45600000.0
2006-11-01 14:52:00,149.25,149.27,149.25,149.266,62600000.0
2006-11-01 14:53:00,149.253,149.287,149.253,149.287,61600001.0
2006-11-01 14:54:00,149.3,149.306,149.285,149.287,41000000.0
2006-11-01 14:55:00,149.286,149.3,149.282,149.285,93999998.0
2006-11-01 14:56:00,149.287,149.292,149.271,149.292,132100002.0
2006-11-01 14:57:00,149.302,149.311,149.281,149.286,108200000.0
2006-11-01 14:58:00,149.272,149.272,149.259,149.259,116200000.0
2006-11-01 14:59:00,149.266,149.271,149.266,149.268,152099999.0
2006-11-01 15:00:00,149.282,149.282,149.263,149.282,68800000.0
2006-11-01 15:01:00,149.286,149.29,149.261,149.262,133799999.0
2006-11-01 15:02:00,149.245,149.259,149.235,149.235,92099998.0
2006-11-01 15:03:00,149.232,149.236,149.213,149.219,70400000.0
2006-11-01 15:04:00,149.218,149.225,149.21,149.224,167800002.0
2006-11-01 15:05:00,149.221,149.227,149.215,149.215,25700000.0
2006-11-01 15:06:00,149.22,149.225,149.215,149.225,21300000.0
2006-11-01 15:07:00,149.218,149.225,149.211,149.215,116699998.0
2006-11-01 15:08:00,149.228,149.237,149.228,149.233,47100000.0
2006-11-01 15:09:00,149.226,149.243,149.226,149.24,135000000.0
2006-11-01 15:10:00,149.239,149.257,149.239,149.255,40300000.0
2006-11-01 15:11:00,149.24,149.246,149.233,149.233,115499997.0
2006-11-01 15:12:00,149.224,149.227,149.21,149.213,133199999.0
2006-11-01 15:13:00,149.21,149.222,149.201,149.201,95899998.0
2006-11-01 15:14:00,149.206,149.22,149.201,149.215,128000000.0
2006-11-01 15:15:00,149.154,149.235,149.064,149.232,164999999.0
2006-11-01 15:16:00,149.232,149.233,149.186,149.186,78199999.0
2006-11-01 15:17:00,149.195,149.205,149.19,149.205,100300000.0
2006-11-01 15:18:00,149.216,149.216,149.192,149.201,138699999.0
2006-11-01 15:19:00,149.2,149.229,149.2,149.229,104099999.0
2006-11-01 15:20:00,149.232,149.252,149.232,149.252,62400000.0
2006-11-01 15:21:00,149.242,149.242,149.22,149.227,36400000.0
2006-11-01 15:22:00,149.224,149.239,149.223,149.235,90600000.0
2006-11-01 15:23:00,149.223,149.223,149.208,149.209,89500000.0
2006-11-01 15:24:00,149.218,149.221,149.212,149.212,49500000.0
2006-11-01 15:25:00,149.22,149.225,149.217,149.217,51600000.0
2006-11-01 15:26:00,149.227,149.231,149.207,149.207,67000000.0
2006-11-01 15:27:00,149.208,149.208,149.194,149.194,153700003.0
2006-11-01 15:28:00,149.21,149.23,149.204,149.23,63700000.0
2006-11-01 15:29:00,149.234,149.242,149.223,149.242,109199999.0
2006-11-01 15:30:00,149.235,149.257,149.23,149.257,135899998.0
2006-11-01 15:31:00,149.254,149.265,149.254,149.265,94699999.0
2006-11-01 15:32:00,149.261,149.261,149.243,149.243,99000001.0
2006-11-01 15:33:00,149.245,149.245,149.24,149.24,121300000.0
2006-11-01 15:34:00,149.239,149.244,149.236,149.24,149499999.0
2006-11-01 15:35:00,149.25,149.259,149.247,149.247,54500001.0
2006-11-01 15:36:00,149.259,149.271,149.255,149.255,138899998.0
2006-11-01 15:37:00,149.264,149.264,149.254,149.264,77200000.0
2006-11-01 15:38:00,149.254,149.254,149.238,149.238,146800002.0
2006-11-01 15:39:00,149.243,149.253,149.237,149.241,119899997.0
2006-11-01 15:40:00,149.245,149.251,149.24,149.242,71199999.0
2006-11-01 15:41:00,149.241,149.241,149.232,149.232,19900000.0
2006-11-01 15:42:00,149.232,149.238,149.224,149.229,72400000.0
2006-11-01 15:43:00,149.223,149.239,149.223,149.231,80400000.0
2006-11-01 15:44:00,149.224,149.227,149.208,149.208,85000001.0
2006-11-01 15:45:00,149.217,149.218,149.208,149.21,143299999.0
2006-11-01 15:46:00,149.2,149.215,149.2,149.21,69100001.0
2006-11-01 15:47:00,149.217,149.217,149.208,149.21,68500001.0
2006-11-01 15:48:00,149.213,149.217,149.211,149.213,35300000.0
2006-11-01 15:49:00,149.209,149.221,149.205,149.212,96900000.0
2006-11-01 15:50:00,149.211,149.222,149.205,149.205,81399999.0
2006-11-01 15:51:00,149.207,149.22,149.207,149.215,82899999.0
2006-11-01 15:52:00,149.215,149.223,149.211,149.215,96500002.0
2006-11-01 15:53:00,149.224,149.233,149.221,149.221,135699998.0
2006-11-01 15:54:00,149.218,149.222,149.209,149.218,148200000.0
2006-11-01 15:55:00,149.208,149.215,149.205,149.21,38400000.0
2006-11-01 15:56:00,149.213,149.213,149.205,149.205,37100001.0
2006-11-01 15:57:00,149.215,149.215,149.198,149.203,120000000.0
2006-11-01 15:58:00,149.209,149.227,149.209,149.224,153800004.0
2006-11-01 15:59:00,149.218,149.233,149.216,149.217,89200000.0
2006-11-01 16:00:00,149.211,149.25,149.209,149.241,100899999.0
2006-11-01 16:01:00,149.242,149.247,149.237,149.247,173599999.0
2006-11-01 16:02:00,149.247,149.247,149.187,149.187,137199999.0
2006-11-01 16:03:00,149.209,149.209,149.194,149.203,73200000.0
2006-11-01 16:04:00,149.214,149.226,149.209,149.224,101500001.0
2006-11-01 16:05:00,149.232,149.232,149.218,149.223,112599999.0
2006-11-01 16:06:00,149.232,149.239,149.232,149.234,118000001.0
2006-11-01 16:07:00,149.243,149.243,149.235,149.235,79599999.0
2006-11-01 16:08:00,149.242,149.26,149.241,149.26,135800003.0
2006-11-01 16:09:00,149.252,149.253,149.238,149.246,58400000.0
2006-11-01 16:10:00,149.242,149.242,149.213,149.226,118900002.0
2006-11-01 16:11:00,149.233,149.263,149.233,149.263,116200002.0
2006-11-01 16:12:00,149.262,149.268,149.254,149.255,152100000.0
2006-11-01 16:13:00,149.264,149.264,149.256,149.256,193999995.0
2006-11-01 16:14:00,149.256,149.258,149.238,149.255,39299999.0
2006-11-01 16:15:00,149.248,149.256,149.238,149.256,121400001.0
2006-11-01 16:16:00,149.261,149.265,149.239,149.239,90800000.0
2006-11-01 16:17:00,149.226,149.235,149.177,149.177,154999999.0
2006-11-01 16:18:00,149.167,149.205,149.166,149.205,84899999.0
2006-11-01 16:19:00,149.211,149.22,149.206,149.22,113099999.0
2006-11-01 16:20:00,149.222,149.222,149.206,149.217,132799997.0
2006-11-01 16:21:00,149.215,149.226,149.208,149.226,47900000.0
2006-11-01 16:22:00,149.223,149.237,149.221,149.23,101900001.0
2006-11-01 16:23:00,149.226,149.233,149.22,149.231,99500000.0
2006-11-01 16:24:00,149.229,149.24,149.226,149.235,111799998.0
2006-11-01 16:25:00,149.245,149.245,149.239,149.244,118300000.0
2006-11-01 16:26:00,149.249,149.271,149.249,149.258,83099998.0
2006-11-01 16:27:00,149.26,149.269,149.26,149.267,70299999.0
2006-11-01 16:28:00,149.265,149.274,149.258,149.268,104300000.0
2006-11-01 16:29:00,149.258,149.272,149.258,149.259,154200003.0
2006-11-01 16:30:00,149.261,149.263,149.248,149.257,28400000.0
2006-11-01 16:31:00,149.249,149.279,149.249,149.262,77500000.0
2006-11-01 16:32:00,149.262,149.276,149.256,149.266,114300000.0
2006-11-01 16:33:00,149.258,149.266,149.247,149.263,62399999.0
2006-11-01 16:34:00,149.271,149.275,149.248,149.263,193400000.0
2006-11-01 16:35:00,149.27,149.272,149.259,149.259,80899999.0
2006-11-01 16:36:00,149.254,149.27,149.254,149.27,82000000.0
2006-11-01 16:37:00,149.277,149.282,149.274,149.275,84299999.0
2006-11-01 16:38:00,149.268,149.273,149.26,149.273,52400000.0
2006-11-01 16:39:00,149.263,149.263,149.243,149.257,109100000.0
2006-11-01 16:40:00,149.249,149.253,149.238,149.241,30599999.0
2006-11-01 16:41:00,149.24,149.24,149.223,149.232,134700003.0
2006-11-01 16:42:00,149.245,149.249,149.244,149.245,170900001.0
2006-11-01 16:43:00,149.249,149.26,149.249,149.25,64200000.0
2006-11-01 16:44:00,149.256,149.267,149.256,149.267,148499999.0
2006-11-01 16:45:00,149.276,149.276,149.265,149.27,91899999.0
2006-11-01 16:46:00,149.276,149.28,149.268,149.268,81899999.0
2006-11-01 16:47:00,149.27,149.27,149.251,149.263,62400000.0
2006-11-01 16:48:00,149.256,149.265,149.246,149.263,78600000.0
2006-11-01 16:49:00,149.257,149.257,149.246,149.257,125899999.0
2006-11-01 16:50:00,149.261,149.261,149.242,149.242,101400000.0
2006-11-01 16:51:00,149.238,149.239,149.225,149.238,83700001.0
2006-11-01 16:52:00,149.243,149.251,149.242,149.242,125300001.0
2006-11-01 16:53:00,149.245,149.271,149.239,149.271,80700000.0
2006-11-01 16:54:00,149.278,149.28,149.271,149.278,83400001.0
2006-11-01 16:55:00,149.284,149.294,149.276,149.292,62800000.0
2006-11-01 16:56:00,149.292,149.313,149.283,149.296,187100000.0
2006-11-01 16:57:00,149.275,149.281,149.264,149.274,71899999.0
2006-11-01 16:58:00,149.273,149.285,149.265,149.275,76100000.0
2006-11-01 16:59:00,149.268,149.275,149.247,149.262,88700002.0
2006-11-01 17:00:00,149.288,149.308,149.271,149.292,181999998.0
2006-11-01 17:01:00,149.283,149.298,149.275,149.292,123199998.0
2006-11-01 17:02:00,149.286,149.286,149.209,149.218,102800000.0
2006-11-01 17:03:00,149.227,149.275,149.227,149.252,109900001.0
2006-11-01 17:04:00,149.246,149.246,149.207,149.243,143699998.0
2006-11-01 17:05:00,149.235,149.239,149.219,149.223,91099999.0
2006-11-01 17:06:00,149.227,149.245,149.215,149.245,168799999.0
2006-11-01 17:07:00,149.244,149.244,149.226,149.238,76300000.0
2006-11-01 17:08:00,149.233,149.233,149.217,149.227,91200001.0
2006-11-01 17:09:00,149.227,149.277,149.225,149.277,50300000.0
2006-11-01 17:10:00,149.278,149.287,149.259,149.259,146000001.0
2006-11-01 17:11:00,149.264,149.264,149.227,149.227,89200000.0
2006-11-01 17:12:00,149.226,149.247,149.226,149.233,74099999.0
2006-11-01 17:13:00,149.226,149.233,149.218,149.218,74600000.0
2006-11-01 17:14:00,149.229,149.247,149.229,149.247,59400000.0
2006-11-01 17:15:00,149.246,149.247,149.232,149.24,111099998.0
2006-11-01 17:16:00,149.237,149.278,149.235,149.278,49600000.0
2006-11-01 17:17:00,149.288,149.316,149.283,149.316,52600001.0
2006-11-01 17:18:00,149.321,149.321,149.3,149.3,108999997.0
2006-11-01 17:19:00,149.307,149.346,149.307,149.324,129699998.0
2006-11-01 17:20:00,149.322,149.329,149.309,149.309,108500001.0
2006-11-01 17:21:00,149.31,149.31,149.29,149.299,108899999.0
2006-11-01 17:22:00,149.29,149.305,149.287,149.301,69300000.0
2006-11-01 17:23:00,149.299,149.303,149.266,149.266,118500001.0
2006-11-01 17:24:00,149.262,149.296,149.262,149.296,89299998.0
2006-11-01 17:25:00,149.283,149.307,149.271,149.307,112399999.0
2006-11-01 17:26:00,149.313,149.323,149.301,149.323,155200004.0
2006-11-01 17:27:00,149.312,149.339,149.312,149.327,110400001.0
2006-11-01 17:28:00,149.324,149.324,149.305,149.31,142599999.0
2006-11-01 17:29:00,149.303,149.305,149.286,149.305,60400000.0
2006-11-01 17:30:00,149.308,149.326,149.307,149.315,176799996.0
2006-11-01 17:31:00,149.316,149.316,149.306,149.309,103399998.0
2006-11-01 17:32:00,149.295,149.295,149.283,149.287,104099999.0
2006-11-01 17:33:00,149.283,149.288,149.279,149.282,85300000.0
2006-11-01 17:34:00,149.283,149.295,149.275,149.295,71000000.0
2006-11-01 17:35:00,149.307,149.307,149.263,149.263,54400000.0
2006-11-01 17:36:00,149.257,149.271,149.251,149.255,139099997.0
2006-11-01 17:37:00,149.259,149.261,149.252,149.252,133399999.0
2006-11-01 17:38:00,149.263,149.265,149.255,149.26,75100000.0
2006-11-01 17:39:00,149.254,149.266,149.244,149.245,136500001.0
2006-11-01 17:40:00,149.239,149.245,149.235,149.245,97200000.0
2006-11-01 17:41:00,149.249,149.257,149.229,149.229,158200001.0
2006-11-01 17:42:00,149.24,149.243,149.237,149.237,66299999.0
2006-11-01 17:43:00,149.252,149.256,149.234,149.238,82199999.0
2006-11-01 17:44:00,149.243,149.251,149.234,149.251,35800000.0
2006-11-01 17:45:00,149.253,149.253,149.238,149.252,115299999.0
2006-11-01 17:46:00,149.254,149.265,149.254,149.26,60800001.0
2006-11-01 17:47:00,149.255,149.259,149.248,149.259,46100000.0
2006-11-01 17:48:00,149.259,149.259,149.242,149.254,145900003.0
2006-11-01 17:49:00,149.254,149.261,149.247,149.259,138799999.0
2006-11-01 17:50:00,149.269,149.329,149.269,149.329,77500002.0
2006-11-01 17:51:00,149.346,149.39,149.346,149.39,102299999.0
2006-11-01 17:52:00,149.387,149.428,149.387,149.428,97600000.0
2006-11-01 17:53:00,149.413,149.413,149.404,149.413,70299998.0
2006-11-01 17:54:00,149.412,149.465,149.407,149.465,108600001.0
2006-11-01 17:55:00,149.457,149.457,149.43,149.436,144900001.0
2006-11-01 17:56:00,149.42,149.42,149.401,149.407,98800000.0
2006-11-01 17:57:00,149.412,149.415,149.397,149.404,69200000.0
2006-11-01 17:58:00,149.399,149.407,149.395,149.407,43200000.0
2006-11-01 17:59:00,149.414,149.429,149.398,149.399,160699999.0
2006-11-01 18:00:00,149.406,149.407,149.393,149.393,53100000.0
2006-11-01 18:01:00,149.385,149.408,149.382,149.385,1329699997.0
2006-11-01 18:02:00,149.385,149.416,149.369,149.402,2035900005.0
2006-11-01 18:03:00,149.4,149.4,149.36,149.39,1487499998.0
2006-11-01 18:04:00,149.392,149.41,149.389,149.4,1487499998.0
2006-11-01 18:05:00,149.4,149.407,149.392,149.405,1560099997.0
2006-11-01 18:06:00,149.407,149.432,149.399,149.432,1169899998.0
2006-11-01 18:07:00,149.428,149.44,149.417,149.435,1752299999.0
2006-11-01 18:08:00,149.436,149.444,149.429,149.433,1666999998.0
2006-11-01 18:09:00,149.434,149.441,149.42,149.421,1343199990.0
2006-11-01 18:10:00,149.427,149.432,149.415,149.425,834300000.0
2006-11-01 18:11:00,149.42,149.42,149.387,149.392,665299999.0
2006-11-01 18:12:00,149.391,149.411,149.387,149.398,895000001.0
2006-11-01 18:13:00,149.407,149.422,149.407,149.415,1287299998.0
2006-11-01 18:14:00,149.415,149.417,149.395,149.397,1328399995.0
2006-11-01 18:15:00,149.405,149.44,149.405,149.426,1739799998.0
2006-11-01 18:16:00,149.434,149.452,149.427,149.444,1609399998.0
2006-11-01 18:17:00,149.445,149.456,149.435,149.44,630799992.0
2006-11-01 18:18:00,149.436,149.443,149.425,149.436,558799995.0
2006-11-01 18:19:00,149.44,149.46,149.432,149.453,663199992.0
2006-11-01 18:20:00,149.465,149.516,149.465,149.499,1782700004.0
2006-11-01 18:21:00,149.507,149.514,149.499,149.502,1220199991.0
2006-11-01 18:22:00,149.509,149.564,149.509,149.554,1005899996.0
2006-11-01 18:23:00,149.551,149.566,149.548,149.55,1535499997.0
2006-11-01 18:24:00,149.532,149.532,149.497,149.502,1095500004.0
2006-11-01 18:25:00,149.501,149.507,149.487,149.487,1079800004.0
2006-11-01 18:26:00,149.493,149.512,149.493,149.506,1038699999.0
2006-11-01 18:27:00,149.491,149.505,149.489,149.495,686900000.0
2006-11-01 18:28:00,149.507,149.512,149.499,149.5,984100004.0
2006-11-01 18:29:00,149.498,149.502,149.48,149.501,729700003.0
2006-11-01 18:30:00,149.498,149.5,149.487,149.494,409999999.0
2006-11-01 18:31:00,149.5,149.514,149.496,149.51,868899999.0
2006-11-01 18:32:00,149.514,149.531,149.512,149.512,1423500005.0
2006-11-01 18:33:00,149.51,149.524,149.499,149.508,1610099997.0
2006-11-01 18:34:00,149.504,149.508,149.488,149.496,1163599995.0
2006-11-01 18:35:00,149.494,149.495,149.463,149.472,1208199990.0
2006-11-01 18:36:00,149.473,149.496,149.473,149.496,609899995.0
2006-11-01 18:37:00,149.498,149.504,149.473,149.504,515699999.0
2006-11-01 18:38:00,149.515,149.525,149.511,149.523,366600001.0
2006-11-01 18:39:00,149.529,149.529,149.492,149.495,427999997.0
2006-11-01 18:40:00,149.485,149.496,149.477,149.48,1152800002.0
2006-11-01 18:41:00,149.487,149.52,149.487,149.52,302600003.0
2006-11-01 18:42:00,149.52,149.52,149.493,149.501,721999996.0
2006-11-01 18:43:00,149.497,149.504,149.493,149.5,202799999.0
2006-11-01 18:44:00,149.503,149.524,149.5,149.5,432200004.0
2006-11-01 18:45:00,149.491,149.501,149.487,149.49,257299999.0
2006-11-01 18:46:00,149.49,149.5,149.482,149.496,578000003.0
2006-11-01 18:47:00,149.485,149.486,149.447,149.457,225099999.0
2006-11-01 18:48:00,149.46,149.469,149.451,149.455,602100000.0
2006-11-01 18:49:00,149.451,149.456,149.434,149.434,694399995.0
2006-11-01 18:50:00,149.432,149.445,149.421,149.433,752499998.0
2006-11-01 18:51:00,149.428,149.441,149.423,149.423,570399999.0
2006-11-01 18:52:00,149.421,149.421,149.402,149.412,635800001.0
2006-11-01 18:53:00,149.415,149.425,149.412,149.418,1113899995.0
2006-11-01 18:54:00,149.418,149.425,149.405,149.415,877800014.0
2006-11-01 18:55:00,149.412,149.421,149.401,149.405,983299998.0
2006-11-01 18:56:00,149.407,149.413,149.397,149.397,547600003.0
2006-11-01 18:57:00,149.405,149.418,149.399,149.407,499299996.0
2006-11-01 18:58:00,149.417,149.424,149.406,149.407,623699994.0
2006-11-01 18:59:00,149.405,149.432,149.405,149.432,890700002.0
2006-11-01 19:00:00,149.425,149.437,149.424,149.437,291999999.0
2006-11-01 19:01:00,149.439,149.442,149.428,149.439,400599999.0
2006-11-01 19:02:00,149.435,149.444,149.427,149.436,396300003.0
2006-11-01 19:03:00,149.432,149.447,149.43,149.438,863099999.0
2006-11-01 19:04:00,149.442,149.455,149.436,149.443,333100002.0
2006-11-01 19:05:00,149.448,149.46,149.433,149.439,591999999.0
2006-11-01 19:06:00,149.445,149.46,149.44,149.457,881099996.0
2006-11-01 19:07:00,149.458,149.458,149.433,149.436,1075099999.0
2006-11-01 19:08:00,149.437,149.447,149.426,149.429,701599996.0
2006-11-01 19:09:00,149.43,149.442,149.416,149.428,727100006.0
2006-11-01 19:10:00,149.442,149.442,149.427,149.43,159999998.0
2006-11-01 19:11:00,149.435,149.45,149.435,149.442,507200000.0
2006-11-01 19:12:00,149.45,149.457,149.444,149.448,345799997.0
2006-11-01 19:13:00,149.44,149.448,149.43,149.447,113199999.0
2006-11-01 19:14:00,149.441,149.454,149.434,149.453,137699999.0
2006-11-01 19:15:00,149.452,149.462,149.441,149.45,1019499996.0
2006-11-01 19:16:00,149.451,149.451,149.433,149.445,424399999.0
2006-11-01 19:17:00,149.444,149.456,149.444,149.447,316100005.0
2006-11-01 19:18:00,149.453,149.463,149.449,149.458,265799997.0
2006-11-01 19:19:00,149.462,149.471,149.458,149.462,427900006.0
2006-11-01 19:20:00,149.468,149.478,149.463,149.463,318400000.0
2006-11-01 19:21:00,149.47,149.476,149.462,149.47,535800005.0
2006-11-01 19:22:00,149.466,149.466,149.455,149.455,120999997.0
2006-11-01 19:23:00,149.468,149.474,149.461,149.47,1267900002.0
2006-11-01 19:24:00,149.468,149.476,149.457,149.461,727099998.0
2006-11-01 19:25:00,149.459,149.471,149.455,149.461,566799996.0
2006-11-01 19:26:00,149.459,149.474,149.455,149.457,1151399993.0
2006-11-01 19:27:00,149.455,149.476,149.455,149.462,892299993.0
2006-11-01 19:28:00,149.455,149.455,149.438,149.447,603600000.0
2006-11-01 19:29:00,149.449,149.463,149.449,149.449,441899998.0
2006-11-01 19:30:00,149.45,149.457,149.443,149.45,758299996.0
2006-11-01 19:31:00,149.449,149.467,149.447,149.461,808899995.0
2006-11-01 19:32:00,149.458,149.477,149.446,149.448,889900005.0
2006-11-01 19:33:00,149.439,149.443,149.427,149.43,567499999.0
2006-11-01 19:34:00,149.424,149.424,149.407,149.417,918499993.0
2006-11-01 19:35:00,149.414,149.428,149.412,149.412,710899996.0
2006-11-01 19:36:00,149.415,149.43,149.405,149.417,542899999.0
2006-11-01 19:37:00,149.417,149.427,149.417,149.422,51099999.0
2006-11-01 19:38:00,149.427,149.427,149.414,149.422,681800004.0
2006-11-01 19:39:00,149.423,149.427,149.391,149.397,689899998.0
2006-11-01 19:40:00,149.4,149.411,149.397,149.41,483300002.0
2006-11-01 19:41:00,149.415,149.415,149.397,149.397,883400002.0
2006-11-01 19:42:00,149.418,149.435,149.412,149.425,388199997.0
2006-11-01 19:43:00,149.432,149.439,149.422,149.439,105200000.0
2006-11-01 19:44:00,149.433,149.445,149.43,149.43,432100000.0
2006-11-01 19:45:00,149.43,149.435,149.425,149.43,118400001.0
2006-11-01 19:46:00,149.426,149.432,149.418,149.419,426199997.0
2006-11-01 19:47:00,149.429,149.43,149.421,149.426,170799997.0
2006-11-01 19:48:00,149.418,149.429,149.412,149.425,931700002.0
2006-11-01 19:49:00,149.415,149.421,149.387,149.387,253900001.0
2006-11-01 19:50:00,149.38,149.389,149.374,149.389,321200004.0
2006-11-01 19:51:00,149.39,149.39,149.375,149.375,392499997.0
2006-11-01 19:52:00,149.383,149.392,149.381,149.385,435200001.0
2006-11-01 19:53:00,149.388,149.392,149.38,149.382,467000001.0
2006-11-01 19:54:00,149.379,149.388,149.376,149.385,496700002.0
2006-11-01 19:55:00,149.385,149.39,149.382,149.385,251099997.0
2006-11-01 19:56:00,149.385,149.385,149.374,149.38,335400001.0
2006-11-01 19:57:00,149.373,149.385,149.372,149.375,689299994.0
2006-11-01 19:58:00,149.377,149.388,149.375,149.378,461699998.0
2006-11-01 19:59:00,149.385,149.39,149.377,149.382,484699995.0
2006-11-01 20:00:00,149.39,149.39,149.378,149.388,169699998.0
2006-11-01 20:01:00,149.394,149.409,149.391,149.393,493499995.0
2006-11-01 20:02:00,149.393,149.4,149.388,149.39,332499997.0
2006-11-01 20:03:00,149.398,149.408,149.396,149.4,271800002.0
2006-11-01 20:04:00,149.403,149.423,149.403,149.411,305700000.0
2006-11-01 20:05:00,149.415,149.424,149.409,149.412,719500001.0
2006-11-01 20:06:00,149.415,149.415,149.405,149.41,658899999.0
2006-11-01 20:07:00,149.406,149.417,149.406,149.417,270399997.0
2006-11-01 20:08:00,149.412,149.426,149.411,149.42,516799996.0
2006-11-01 20:09:00,149.418,149.425,149.409,149.418,480099998.0
2006-11-01 20:10:00,149.412,149.425,149.411,149.413,324500001.0
2006-11-01 20:11:00,149.415,149.423,149.399,149.417,879900000.0
2006-11-01 20:12:00,149.41,149.425,149.409,149.419,743199999.0
2006-11-01 20:13:00,149.419,149.428,149.411,149.428,309699995.0
2006-11-01 20:14:00,149.42,149.429,149.406,149.417,418500002.0
2006-11-01 20:15:00,149.426,149.433,149.42,149.433,840700007.0
2006-11-01 20:16:00,149.433,149.448,149.424,149.435,460700003.0
2006-11-01 20:17:00,149.426,149.432,149.424,149.427,224299999.0
2006-11-01 20:18:00,149.432,149.438,149.43,149.431,214800000.0
2006-11-01 20:19:00,149.433,149.44,149.431,149.433,431899999.0
2006-11-01 20:20:00,149.436,149.44,149.431,149.433,220400001.0
2006-11-01 20:21:00,149.43,149.435,149.425,149.43,368999997.0
2006-11-01 20:22:00,149.433,149.448,149.428,149.442,417799998.0
2006-11-01 20:23:00,149.442,149.45,149.43,149.43,667399996.0
2006-11-01 20:24:00,149.438,149.442,149.435,149.44,268899998.0
2006-11-01 20:25:00,149.439,149.447,149.426,149.435,440499994.0
2006-11-01 20:26:00,149.435,149.44,149.428,149.431,332499998.0
2006-11-01 20:27:00,149.428,149.442,149.421,149.442,769600006.0
2006-11-01 20:28:00,149.432,149.433,149.412,149.413,861800005.0
2006-11-01 20:29:00,149.41,149.419,149.404,149.416,1086699997.0
2006-11-01 20:30:00,149.42,149.431,149.412,149.425,1907900007.0
2006-11-01 20:31:00,149.425,149.431,149.411,149.42,1233399999.0
2006-11-01 20:32:00,149.42,149.425,149.41,149.42,1055100000.0
2006-11-01 20:33:00,149.419,149.43,149.418,149.426,548599999.0
2006-11-01 20:34:00,149.422,149.433,149.418,149.425,472299992.0
2006-11-01 20:35:00,149.423,149.423,149.412,149.415,498900003.0
2006-11-01 20:36:00,149.415,149.427,149.411,149.427,537800002.0
2006-11-01 20:37:00,149.43,149.435,149.423,149.43,499099995.0
2006-11-01 20:38:00,149.436,149.442,149.427,149.432,828200000.0
2006-11-01 20:39:00,149.43,149.435,149.423,149.43,721299997.0
2006-11-01 20:40:00,149.425,149.435,149.423,149.43,1089800002.0
2006-11-01 20:41:00,149.425,149.435,149.425,149.43,378100000.0
2006-11-01 20:42:00,149.435,149.45,149.43,149.446,396700004.0
2006-11-01 20:43:00,149.448,149.451,149.43,149.443,643700000.0
2006-11-01 20:44:00,149.438,149.449,149.429,149.436,805599997.0
2006-11-01 20:45:00,149.439,149.446,149.421,149.426,582699995.0
2006-11-01 20:46:00,149.437,149.445,149.43,149.445,768000001.0
2006-11-01 20:47:00,149.439,149.447,149.427,149.427,1077799997.0
2006-11-01 20:48:00,149.428,149.454,149.428,149.445,568700005.0
2006-11-01 20:49:00,149.447,149.448,149.434,149.438,336700000.0
2006-11-01 20:50:00,149.432,149.447,149.426,149.434,1201999998.0
2006-11-01 20:51:00,149.436,149.447,149.435,149.447,476499999.0
2006-11-01 20:52:00,149.453,149.467,149.453,149.46,334299995.0
2006-11-01 20:53:00,149.463,149.467,149.452,149.457,810800005.0
2006-11-01 20:54:00,149.448,149.454,149.444,149.448,189399999.0
2006-11-01 20:55:00,149.442,149.458,149.442,149.448,841300002.0
2006-11-01 20:56:00,149.445,149.46,149.441,149.445,828499999.0
2006-11-01 20:57:00,149.446,149.482,149.446,149.469,779300002.0
2006-11-01 20:58:00,149.477,149.478,149.453,149.453,1209900000.0
2006-11-01 20:59:00,149.453,149.471,149.436,149.436,1053399990.0
2006-11-01 21:00:00,149.43,149.444,149.416,149.438,1114299998.0
2006-11-01 21:01:00,149.442,149.442,149.417,149.428,943099994.0
2006-11-01 21:02:00,149.422,149.44,149.422,149.431,433399999.0
2006-11-01 21:03:00,149.425,149.438,149.42,149.422,665599999.0
2006-11-01 21:04:00,149.422,149.431,149.417,149.421,411599996.0
2006-11-01 21:05:00,149.42,149.425,149.413,149.425,449099997.0
2006-11-01 21:06:00,149.415,149.417,149.395,149.398,586700002.0
2006-11-01 21:07:00,149.399,149.42,149.397,149.417,518800005.0
2006-11-01 21:08:00,149.415,149.415,149.398,149.403,342100001.0
2006-11-01 21:09:00,149.416,149.418,149.407,149.407,162200000.0
2006-11-01 21:10:00,149.405,149.414,149.405,149.414,374099998.0
2006-11-01 21:11:00,149.405,149.412,149.402,149.41,295599998.0
2006-11-01 21:12:00,149.408,149.41,149.397,149.4,452599996.0
2006-11-01 21:13:00,149.402,149.417,149.397,149.417,503200001.0
2006-11-01 21:14:00,149.395,149.412,149.391,149.407,653700001.0
2006-11-01 21:15:00,149.404,149.405,149.385,149.385,618500001.0
2006-11-01 21:16:00,149.394,149.403,149.39,149.39,590000003.0
2006-11-01 21:17:00,149.383,149.395,149.381,149.395,618000000.0
2006-11-01 21:18:00,149.4,149.409,149.398,149.399,462399997.0
2006-11-01 21:19:00,149.392,149.409,149.383,149.383,513300004.0
2006-11-01 21:20:00,149.378,149.393,149.364,149.393,1293899996.0
2006-11-01 21:21:00,149.394,149.408,149.362,149.362,698699998.0
2006-11-01 21:22:00,149.353,149.359,149.34,149.357,767299999.0
2006-11-01 21:23:00,149.358,149.361,149.351,149.351,524599995.0
2006-11-01 21:24:00,149.351,149.377,149.351,149.357,415300000.0
2006-11-01 21:25:00,149.367,149.369,149.357,149.36,615099995.0
2006-11-01 21:26:00,149.365,149.365,149.348,149.348,295200003.0
2006-11-01 21:27:00,149.352,149.372,149.352,149.37,178300000.0
2006-11-01 21:28:00,149.368,149.375,149.367,149.368,32400000.0
2006-11-01 21:29:00,149.373,149.38,149.366,149.367,154199999.0
2006-11-01 21:30:00,149.362,149.374,149.357,149.367,396699999.0
2006-11-01 21:31:00,149.363,149.38,149.363,149.373,104000001.0
2006-11-01 21:32:00,149.372,149.382,149.368,149.372,632500003.0
2006-11-01 21:33:00,149.375,149.375,149.357,149.36,186700001.0
2006-11-01 21:34:00,149.347,149.359,149.319,149.326,177100000.0
2006-11-01 21:35:00,149.32,149.328,149.313,149.325,275200000.0
2006-11-01 21:36:00,149.334,149.341,149.332,149.334,254999997.0
2006-11-01 21:37:00,149.333,149.335,149.31,149.335,95599999.0
2006-11-01 21:38:00,149.338,149.338,149.331,149.338,232999997.0
2006-11-01 21:39:00,149.341,149.349,149.337,149.349,209399998.0
2006-11-01 21:40:00,149.35,149.355,149.348,149.355,207599999.0
2006-11-01 21:41:00,149.354,149.354,149.342,149.348,104000000.0
2006-11-01 21:42:00,149.35,149.355,149.347,149.355,197800000.0
2006-11-01 21:43:00,149.351,149.368,149.351,149.368,327700000.0
2006-11-01 21:44:00,149.366,149.372,149.342,149.358,683100004.0
2006-11-01 21:45:00,149.353,149.37,149.353,149.362,345899996.0
2006-11-01 21:46:00,149.36,149.367,149.349,149.365,616599998.0
2006-11-01 21:47:00,149.37,149.378,149.365,149.378,241199996.0
2006-11-01 21:48:00,149.368,149.37,149.353,149.365,91200000.0
2006-11-01 21:49:00,149.355,149.364,149.353,149.359,124200001.0
2006-11-01 21:50:00,149.361,149.361,149.343,149.345,82800000.0
2006-11-01 21:51:00,149.342,149.351,149.336,149.345,202999999.0
2006-11-01 21:52:00,149.334,149.359,149.334,149.352,85700000.0
2006-11-01 21:53:00,149.352,149.355,149.349,149.353,71899998.0
2006-11-01 21:54:00,149.353,149.353,149.337,149.34,105499998.0
2006-11-01 21:55:00,149.345,149.345,149.337,149.34,41200000.0
2006-11-01 21:56:00,149.344,149.358,149.344,149.355,133399997.0
2006-11-01 21:57:00,149.357,149.361,149.353,149.353,26599999.0
2006-11-01 21:58:00,149.35,149.353,149.343,149.348,88599998.0
2006-11-01 21:59:00,149.338,149.358,149.338,149.342,107399998.0
2006-11-01 22:00:00,149.34,149.351,149.335,149.344,306799993.0
2006-11-01 22:01:00,149.352,149.362,149.34,149.345,496100001.0
2006-11-01 22:02:00,149.35,149.368,149.339,149.348,490600003.0
2006-11-01 22:03:00,149.347,149.347,149.336,149.336,75299999.0
2006-11-01 22:04:00,149.342,149.353,149.34,149.343,297700003.0
2006-11-01 22:05:00,149.339,149.351,149.339,149.35,146999999.0
2006-11-01 22:06:00,149.36,149.361,149.352,149.352,89600000.0
2006-11-01 22:07:00,149.345,149.345,149.324,149.324,163400001.0
2006-11-01 22:08:00,149.328,149.352,149.328,149.352,278499999.0
2006-11-01 22:09:00,149.338,149.338,149.333,149.333,57600000.0
2006-11-01 22:10:00,149.327,149.327,149.298,149.308,111200000.0
2006-11-01 22:11:00,149.305,149.327,149.291,149.325,150499998.0
2006-11-01 22:12:00,149.326,149.33,149.308,149.32,171399999.0
2006-11-01 22:13:00,149.341,149.356,149.337,149.351,102700001.0
2006-11-01 22:14:00,149.355,149.365,149.342,149.342,87200000.0
2006-11-01 22:15:00,149.338,149.347,149.327,149.327,217600002.0
2006-11-01 22:16:00,149.332,149.351,149.331,149.351,198000001.0
2006-11-01 22:17:00,149.35,149.367,149.347,149.367,137200000.0
2006-11-01 22:18:00,149.365,149.372,149.364,149.372,150000000.0
2006-11-01 22:19:00,149.37,149.371,149.352,149.352,97300000.0
2006-11-01 22:20:00,149.348,149.348,149.339,149.346,73999999.0
2006-11-01 22:21:00,149.36,149.365,149.357,149.358,40400000.0
2006-11-01 22:22:00,149.356,149.362,149.353,149.358,173799999.0
2006-11-01 22:23:00,149.357,149.357,149.333,149.333,198900000.0
2006-11-01 22:24:00,149.333,149.346,149.333,149.346,90699999.0
2006-11-01 22:25:00,149.341,149.348,149.335,149.335,226099997.0
2006-11-01 22:26:00,149.335,149.346,149.335,149.344,84800000.0
2006-11-01 22:27:00,149.335,149.35,149.335,149.336,513400000.0
2006-11-01 22:28:00,149.34,149.357,149.34,149.357,388300000.0
2006-11-01 22:29:00,149.363,149.368,149.349,149.368,68200000.0
2006-11-01 22:30:00,149.37,149.37,149.37,149.37,58800000.0
2006-11-01 22:31:00,149.364,149.364,149.344,149.348,106799999.0
2006-11-01 22:32:00,149.345,149.345,149.293,149.307,203100000.0
2006-11-01 22:33:00,149.318,149.35,149.318,149.333,232799998.0
2006-11-01 22:34:00,149.34,149.34,149.33,149.34,225599997.0
2006-11-01 22:35:00,149.333,149.333,149.317,149.317,134800000.0
2006-11-01 22:36:00,149.325,149.332,149.32,149.321,393899998.0
2006-11-01 22:37:00,149.322,149.345,149.322,149.334,164199998.0
2006-11-01 22:38:00,149.337,149.345,149.335,149.337,213200003.0
2006-11-01 22:39:00,149.334,149.339,149.327,149.327,292899998.0
2006-11-01 22:40:00,149.325,149.334,149.314,149.328,419199998.0
2006-11-01 22:41:00,149.332,149.337,149.324,149.324,188200004.0
2006-11-01 22:42:00,149.33,149.33,149.322,149.325,242399998.0
2006-11-01 22:43:00,149.328,149.329,149.322,149.322,73100000.0
2006-11-01 22:44:00,149.323,149.33,149.311,149.329,250799997.0
2006-11-01 22:45:00,149.328,149.331,149.307,149.307,312800000.0
2006-11-01 22:46:00,149.309,149.337,149.309,149.337,79400001.0
2006-11-01 22:47:00,149.337,149.337,149.321,149.327,51200000.0
2006-11-01 22:48:00,149.327,149.335,149.319,149.326,395900003.0
2006-11-01 22:49:00,149.325,149.337,149.315,149.337,274499997.0
2006-11-01 22:50:00,149.34,149.34,149.335,149.335,124000000.0
2006-11-01 22:51:00,149.335,149.347,149.335,149.338,196100000.0
2006-11-01 22:52:00,149.334,149.338,149.328,149.332,214299999.0
2006-11-01 22:53:00,149.323,149.332,149.316,149.317,173699998.0
2006-11-01 22:54:00,149.315,149.32,149.313,149.32,108299999.0
2006-11-01 22:55:00,149.316,149.332,149.316,149.322,103900000.0
2006-11-01 22:56:00,149.333,149.338,149.329,149.338,191100003.0
2006-11-01 22:57:00,149.332,149.332,149.317,149.317,171700001.0
2006-11-01 22:58:00,149.321,149.33,149.315,149.33,127099997.0
2006-11-01 22:59:00,149.336,149.336,149.304,149.315,224400000.0
2006-11-01 23:00:00,149.332,149.332,149.314,149.316,82799999.0
2006-11-01 23:01:00,149.323,149.342,149.323,149.342,80500001.0
2006-11-01 23:02:00,149.331,149.339,149.325,149.325,85100000.0
2006-11-01 23:03:00,149.31,149.328,149.302,149.318,119700002.0
2006-11-01 23:04:00,149.325,149.325,149.304,149.313,84800001.0
2006-11-01 23:05:00,149.32,149.329,149.32,149.327,64800001.0
2006-11-01 23:06:00,149.326,149.326,149.315,149.315,55000000.0
2006-11-01 23:07:00,149.323,149.34,149.323,149.335,76700000.0
2006-11-01 23:08:00,149.327,149.343,149.327,149.342,87800000.0
2006-11-01 23:09:00,149.345,149.35,149.333,149.348,48000000.0
2006-11-01 23:10:00,149.339,149.345,149.336,149.345,95900002.0
2006-11-01 23:11:00,149.342,149.342,149.328,149.332,85000002.0
2006-11-01 23:12:00,149.347,149.347,149.338,149.344,62400000.0
2006-11-01 23:13:00,149.34,149.34,149.338,149.338,19400000.0
2006-11-01 23:14:00,149.347,149.347,149.333,149.333,33400000.0
2006-11-01 23:15:00,149.33,149.335,149.327,149.33,66300000.0
2006-11-01 23:16:00,149.332,149.34,149.322,149.332,127900003.0
2006-11-01 23:17:00,149.332,149.342,149.332,149.342,41600000.0
2006-11-01 23:18:00,149.338,149.343,149.329,149.336,45900000.0
2006-11-01 23:19:00,149.337,149.338,149.329,149.338,69600000.0
2006-11-01 23:20:00,149.343,149.343,149.334,149.341,28000000.0
2006-11-01 23:21:00,149.345,149.35,149.341,149.35,40000000.0
2006-11-01 23:22:00,149.357,149.357,149.345,149.35,108699997.0
2006-11-01 23:23:00,149.353,149.363,149.352,149.359,65999999.0
2006-11-01 23:24:00,149.348,149.355,149.341,149.355,79800001.0
2006-11-01 23:25:00,149.349,149.349,149.332,149.339,132600000.0
2006-11-01 23:26:00,149.338,149.338,149.325,149.325,77200000.0
2006-11-01 23:27:00,149.34,149.34,149.335,149.335,22400000.0
2006-11-01 23:28:00,149.341,149.348,149.335,149.335,47200000.0
2006-11-01 23:29:00,149.338,149.344,149.333,149.338,64300000.0
2006-11-01 23:30:00,149.337,149.34,149.335,149.337,90000000.0
2006-11-01 23:31:00,149.335,149.335,149.327,149.33,61500000.0
2006-11-01 23:32:00,149.321,149.321,149.319,149.319,33600000.0
2006-11-01 23:33:00,149.318,149.327,149.318,149.327,48800000.0
2006-11-01 23:34:00,149.328,149.335,149.328,149.33,40200000.0
2006-11-01 23:35:00,149.332,149.332,149.318,149.332,84800000.0
2006-11-01 23:36:00,149.327,149.339,149.327,149.332,38600000.0
2006-11-01 23:37:00,149.329,149.347,149.325,149.338,198700004.0
2006-11-01 23:38:00,149.34,149.344,149.326,149.326,120099999.0
2006-11-01 23:39:00,149.334,149.343,149.332,149.343,113899998.0
2006-11-01 23:40:00,149.337,149.343,149.329,149.339,83900000.0
2006-11-01 23:41:00,149.33,149.345,149.33,149.34,107999999.0
2006-11-01 23:42:00,149.345,149.345,149.34,149.34,49500000.0
2006-11-01 23:43:00,149.335,149.338,149.332,149.338,33599999.0
2006-11-01 23:44:00,149.335,149.345,149.335,149.342,61899999.0
2006-11-01 23:45:00,149.336,149.338,149.327,149.338,98199999.0
2006-11-01 23:46:00,149.336,149.345,149.333,149.338,98400001.0
2006-11-01 23:47:00,149.34,149.352,149.339,149.352,85900000.0
2006-11-01 23:48:00,149.353,149.36,149.343,149.35,137800002.0
2006-11-01 23:49:00,149.345,149.345,149.332,149.332,58900000.0
2006-11-01 23:50:00,149.339,149.342,149.336,149.336,81800002.0
2006-11-01 23:51:00,149.332,149.343,149.332,149.338,159700000.0
2006-11-01 23:52:00,149.345,149.355,149.341,149.345,149700002.0
2006-11-01 23:53:00,149.348,149.358,149.342,149.345,73800000.0
2006-11-01 23:54:00,149.333,149.349,149.327,149.33,137199998.0
2006-11-01 23:55:00,149.321,149.328,149.317,149.317,60700000.0
2006-11-01 23:56:00,149.323,149.33,149.32,149.33,176100001.0
2006-11-01 23:57:00,149.334,149.351,149.334,149.351,54400000.0
2006-11-01 23:58:00,149.346,149.346,149.305,149.312,145099998.0
2006-11-01 23:59:00,149.32,149.32,149.315,149.318,124500000.0
2006-11-02 00:00:00,149.3,149.311,149.295,149.295,57600000.0
2006-11-02 00:01:00,149.293,149.309,149.29,149.308,48700000.0
2006-11-02 00:02:00,149.327,149.334,149.318,149.324,116900000.0
2006-11-02 00:03:00,149.323,149.323,149.308,149.312,102400003.0
2006-11-02 00:04:00,149.322,149.328,149.321,149.328,131699998.0
2006-11-02 00:05:00,149.332,149.335,149.327,149.335,85800000.0
2006-11-02 00:06:00,149.333,149.333,149.322,149.322,46899999.0
2006-11-02 00:07:00,149.32,149.325,149.315,149.32,37000000.0
2006-11-02 00:08:00,149.316,149.327,149.316,149.32,161599999.0
2006-11-02 00:09:00,149.326,149.326,149.313,149.319,94299999.0
2006-11-02 00:10:00,149.321,149.336,149.321,149.336,52000000.0
2006-11-02 00:11:00,149.328,149.343,149.323,149.339,111600001.0
2006-11-02 00:12:00,149.347,149.352,149.339,149.352,56099999.0
2006-11-02 00:13:00,149.35,149.35,149.345,149.347,83199999.0
2006-11-02 00:14:00,149.347,149.347,149.339,149.343,27000000.0
2006-11-02 00:15:00,149.359,149.37,149.354,149.354,157199996.0
2006-11-02 00:16:00,149.357,149.372,149.338,149.338,210600002.0
2006-11-02 00:17:00,149.335,149.347,149.335,149.347,124900000.0
2006-11-02 00:18:00,149.341,149.356,149.341,149.348,107099999.0
2006-11-02 00:19:00,149.347,149.348,149.34,149.34,57900000.0
2006-11-02 00:20:00,149.342,149.357,149.34,149.357,132700001.0
2006-11-02 00:21:00,149.357,149.365,149.357,149.36,40800000.0
2006-11-02 00:22:00,149.356,149.357,149.335,149.335,111800003.0
2006-11-02 00:23:00,149.342,149.352,149.342,149.351,62300000.0
2006-11-02 00:24:00,149.357,149.364,149.347,149.347,108599998.0
2006-11-02 00:25:00,149.356,149.363,149.355,149.363,83899999.0
2006-11-02 00:26:00,149.36,149.366,149.359,149.365,68700000.0
2006-11-02 00:27:00,149.361,149.361,149.359,149.359,9600000.0
2006-11-02 00:28:00,149.354,149.358,149.339,149.339,155799998.0
2006-11-02 00:29:00,149.36,149.36,149.35,149.355,62500001.0
2006-11-02 00:30:00,149.355,149.358,149.346,149.35,115900000.0
2006-11-02 00:31:00,149.344,149.36,149.343,149.348,94800000.0
2006-11-02 00:32:00,149.353,149.353,149.353,149.353,20800000.0
2006-11-02 00:33:00,149.353,149.353,149.346,149.353,163800001.0
2006-11-02 00:34:00,149.358,149.372,149.358,149.36,91300000.0
2006-11-02 00:35:00,149.352,149.365,149.35,149.365,96700001.0
2006-11-02 00:36:00,149.364,149.367,149.36,149.36,64300000.0
2006-11-02 00:37:00,149.368,149.388,149.368,149.388,157499998.0
2006-11-02 00:38:00,149.382,149.382,149.369,149.369,82499998.0
2006-11-02 00:39:00,149.373,149.383,149.371,149.383,71799999.0
2006-11-02 00:40:00,149.386,149.392,149.382,149.392,85500000.0
2006-11-02 00:41:00,149.391,149.399,149.391,149.398,139000000.0
2006-11-02 00:42:00,149.393,149.404,149.393,149.401,59900000.0
2006-11-02 00:43:00,149.413,149.423,149.396,149.415,125500002.0
2006-11-02 00:44:00,149.422,149.427,149.416,149.42,105599999.0
2006-11-02 00:45:00,149.418,149.42,149.413,149.418,43800000.0
2006-11-02 00:46:00,149.414,149.421,149.411,149.415,104300000.0
2006-11-02 00:47:00,149.418,149.421,149.412,149.413,30500000.0
2006-11-02 00:48:00,149.417,149.427,149.406,149.427,138599996.0
2006-11-02 00:49:00,149.425,149.467,149.425,149.467,73600000.0
2006-11-02 00:50:00,149.479,149.49,149.474,149.485,86499998.0
2006-11-02 00:51:00,149.483,149.489,149.475,149.475,87100000.0
2006-11-02 00:52:00,149.463,149.463,149.423,149.43,133600002.0
2006-11-02 00:53:00,149.436,149.446,149.436,149.446,73900002.0
2006-11-02 00:54:00,149.454,149.467,149.454,149.458,68300000.0
2006-11-02 00:55:00,149.448,149.456,149.444,149.453,86600001.0
2006-11-02 00:56:00,149.451,149.474,149.446,149.468,124099999.0
2006-11-02 00:57:00,149.466,149.476,149.465,149.467,64300001.0
2006-11-02 00:58:00,149.472,149.476,149.444,149.452,108800002.0
2006-11-02 00:59:00,149.448,149.471,149.448,149.458,36799999.0
2006-11-02 01:00:00,149.45,149.463,149.445,149.445,89400000.0
2006-11-02 01:01:00,149.447,149.467,149.446,149.467,136899996.0
2006-11-02 01:02:00,149.478,149.481,149.473,149.477,60899998.0
2006-11-02 01:03:00,149.465,149.477,149.465,149.469,58499999.0
2006-11-02 01:04:00,149.464,149.475,149.46,149.463,180500003.0
2006-11-02 01:05:00,149.458,149.46,149.448,149.455,29300000.0
2006-11-02 01:06:00,149.456,149.456,149.451,149.451,24000001.0
2006-11-02 01:07:00,149.446,149.449,149.439,149.444,50800000.0
2006-11-02 01:08:00,149.44,149.44,149.44,149.44,37499999.0
2006-11-02 01:09:00,149.438,149.438,149.436,149.438,30000000.0
2006-11-02 01:10:00,149.435,149.435,149.425,149.433,104500000.0
2006-11-02 01:11:00,149.435,149.438,149.426,149.428,111599998.0
2006-11-02 01:12:00,149.442,149.442,149.428,149.43,178799996.0
2006-11-02 01:13:00,149.434,149.451,149.434,149.45,131299999.0
2006-11-02 01:14:00,149.454,149.467,149.45,149.454,70299999.0
2006-11-02 01:15:00,149.457,149.463,149.453,149.453,104300002.0
2006-11-02 01:16:00,149.461,149.466,149.452,149.459,121199999.0
2006-11-02 01:17:00,149.448,149.459,149.447,149.456,120099999.0
2006-11-02 01:18:00,149.456,149.46,149.455,149.455,61600000.0
2006-11-02 01:19:00,149.448,149.45,149.444,149.445,111700001.0
2006-11-02 01:20:00,149.453,149.453,149.426,149.426,54400000.0
2006-11-02 01:21:00,149.408,149.422,149.408,149.422,154900001.0
2006-11-02 01:22:00,149.423,149.428,149.411,149.424,121800000.0
2006-11-02 01:23:00,149.422,149.427,149.413,149.427,100699998.0
2006-11-02 01:24:00,149.433,149.433,149.415,149.417,29700000.0
2006-11-02 01:25:00,149.431,149.442,149.429,149.439,31800000.0
2006-11-02 01:26:00,149.435,149.442,149.425,149.44,73399999.0
2006-11-02 01:27:00,149.444,149.445,149.433,149.445,74100001.0
2006-11-02 01:28:00,149.448,149.455,149.447,149.447,116100001.0
2006-11-02 01:29:00,149.45,149.45,149.436,149.45,105500000.0
2006-11-02 01:30:00,149.452,149.461,149.447,149.455,101700000.0
2006-11-02 01:31:00,149.45,149.455,149.447,149.455,147600002.0
2006-11-02 01:32:00,149.444,149.452,149.437,149.452,33600000.0
2006-11-02 01:33:00,149.449,149.449,149.437,149.441,127300000.0
2006-11-02 01:34:00,149.45,149.456,149.44,149.448,115699999.0
2006-11-02 01:35:00,149.453,149.457,149.441,149.457,87299999.0
2006-11-02 01:36:00,149.462,149.477,149.462,149.474,129900000.0
2006-11-02 01:37:00,149.471,149.48,149.469,149.469,88400000.0
2006-11-02 01:38:00,149.471,149.49,149.471,149.49,76900000.0
2006-11-02 01:39:00,149.5,149.5,149.473,149.484,71299998.0
2006-11-02 01:40:00,149.482,149.492,149.473,149.49,60100000.0
2006-11-02 01:41:00,149.49,149.495,149.49,149.49,72199999.0
2006-11-02 01:42:00,149.498,149.505,149.491,149.5,115800001.0
2006-11-02 01:43:00,149.492,149.505,149.492,149.5,96300001.0
2006-11-02 01:44:00,149.497,149.499,149.483,149.483,124400000.0
2006-11-02 01:45:00,149.483,149.504,149.483,149.504,109400001.0
2006-11-02 01:46:00,149.498,149.51,149.495,149.51,34000000.0
2006-11-02 01:47:00,149.521,149.548,149.521,149.548,93099999.0
2006-11-02 01:48:00,149.539,149.547,149.531,149.533,105699998.0
2006-11-02 01:49:00,149.542,149.55,149.525,149.546,203000003.0
2006-11-02 01:50:00,149.537,149.553,149.537,149.553,76400000.0
2006-11-02 01:51:00,149.544,149.545,149.536,149.539,84700000.0
2006-11-02 01:52:00,149.543,149.543,149.522,149.536,144699999.0
2006-11-02 01:53:00,149.541,149.553,149.541,149.544,141299998.0
2006-11-02 01:54:00,149.541,149.541,149.52,149.52,147700002.0
2006-11-02 01:55:00,149.527,149.527,149.499,149.505,110800001.0
2006-11-02 01:56:00,149.504,149.506,149.485,149.505,184599999.0
2006-11-02 01:57:00,149.499,149.504,149.492,149.5,116400002.0
2006-11-02 01:58:00,149.509,149.511,149.509,149.511,55899999.0
2006-11-02 01:59:00,149.518,149.518,149.497,149.508,79300000.0
2006-11-02 02:00:00,149.512,149.517,149.507,149.507,67499999.0
2006-11-02 02:01:00,149.503,149.503,149.493,149.493,82099998.0
2006-11-02 02:02:00,149.5,149.505,149.493,149.493,86400003.0
2006-11-02 02:03:00,149.495,149.495,149.48,149.488,49599999.0
2006-11-02 02:04:00,149.494,149.496,149.494,149.496,49500001.0
2006-11-02 02:05:00,149.494,149.494,149.483,149.483,68100000.0
2006-11-02 02:06:00,149.489,149.5,149.489,149.5,57300000.0
2006-11-02 02:07:00,149.495,149.495,149.474,149.477,36400000.0
2006-11-02 02:08:00,149.465,149.471,149.459,149.462,114899999.0
2006-11-02 02:09:00,149.467,149.468,149.454,149.458,126799999.0
2006-11-02 02:10:00,149.468,149.482,149.466,149.466,50400000.0
2006-11-02 02:11:00,149.459,149.466,149.453,149.465,112499999.0
2006-11-02 02:12:00,149.452,149.453,149.415,149.415,79400000.0
2006-11-02 02:13:00,149.417,149.432,149.417,149.429,57900001.0
2006-11-02 02:14:00,149.427,149.436,149.427,149.432,142900000.0
2006-11-02 02:15:00,149.436,149.456,149.436,149.45,125999998.0
2006-11-02 02:16:00,149.444,149.454,149.444,149.45,76100000.0
2006-11-02 02:17:00,149.457,149.459,149.456,149.459,46400000.0
2006-11-02 02:18:00,149.461,149.476,149.461,149.475,46099999.0
2006-11-02 02:19:00,149.465,149.468,149.461,149.468,76700002.0
2006-11-02 02:20:00,149.479,149.479,149.46,149.462,79899999.0
2006-11-02 02:21:00,149.465,149.475,149.465,149.465,80899999.0
2006-11-02 02:22:00,149.467,149.475,149.462,149.47,99100003.0
2006-11-02 02:23:00,149.47,149.475,149.465,149.465,73400001.0
2006-11-02 02:24:00,149.471,149.476,149.467,149.475,73399999.0
2006-11-02 02:25:00,149.465,149.47,149.463,149.463,62900000.0
2006-11-02 02:26:00,149.457,149.461,149.455,149.455,60500000.0
2006-11-02 02:27:00,149.455,149.466,149.455,149.46,47100000.0
2006-11-02 02:28:00,149.459,149.464,149.453,149.453,55200000.0
2006-11-02 02:29:00,149.447,149.455,149.447,149.451,146199998.0
2006-11-02 02:30:00,149.45,149.457,149.45,149.453,85000000.0
2006-11-02 02:31:00,149.462,149.474,149.462,149.471,46100000.0
2006-11-02 02:32:00,149.46,149.468,149.454,149.466,68399999.0
2006-11-02 02:33:00,149.468,149.475,149.467,149.475,94999998.0
2006-11-02 02:34:00,149.468,149.468,149.46,149.468,62300001.0
2006-11-02 02:35:00,149.471,149.48,149.47,149.48,68400000.0
2006-11-02 02:36:00,149.475,149.482,149.466,149.472,67400000.0
2006-11-02 02:37:00,149.473,149.478,149.473,149.473,48800000.0
2006-11-02 02:38:00,149.472,149.472,149.458,149.47,75700002.0
2006-11-02 02:39:00,149.472,149.477,149.472,149.477,24900000.0
2006-11-02 02:40:00,149.475,149.478,149.469,149.478,116199999.0
2006-11-02 02:41:00,149.479,149.479,149.474,149.474,27200000.0
2006-11-02 02:42:00,149.465,149.477,149.465,149.476,56799999.0
2006-11-02 02:43:00,149.476,149.488,149.458,149.464,131800000.0
2006-11-02 02:44:00,149.458,149.462,149.452,149.458,145900003.0
2006-11-02 02:45:00,149.466,149.471,149.46,149.467,138200001.0
2006-11-02 02:46:00,149.474,149.478,149.463,149.472,167900001.0
2006-11-02 02:47:00,149.481,149.488,149.467,149.488,54399999.0
2006-11-02 02:48:00,149.472,149.472,149.458,149.458,32900000.0
2006-11-02 02:49:00,149.46,149.47,149.45,149.47,48599999.0
2006-11-02 02:50:00,149.463,149.467,149.452,149.46,61200000.0
2006-11-02 02:51:00,149.459,149.475,149.459,149.462,97800001.0
2006-11-02 02:52:00,149.468,149.472,149.454,149.46,46800001.0
2006-11-02 02:53:00,149.457,149.486,149.454,149.476,102300001.0
2006-11-02 02:54:00,149.479,149.51,149.479,149.51,58600001.0
2006-11-02 02:55:00,149.53,149.533,149.504,149.509,88299998.0
2006-11-02 02:56:00,149.515,149.526,149.507,149.507,166699998.0
2006-11-02 02:57:00,149.512,149.52,149.497,149.497,96600000.0
2006-11-02 02:58:00,149.488,149.51,149.482,149.504,92599999.0
2006-11-02 02:59:00,149.504,149.528,149.504,149.525,126399999.0
2006-11-02 03:00:00,149.532,149.536,149.52,149.527,108900001.0
2006-11-02 03:01:00,149.532,149.532,149.517,149.531,76600000.0
2006-11-02 03:02:00,149.525,149.525,149.512,149.517,58599999.0
2006-11-02 03:03:00,149.517,149.52,149.509,149.51,25600000.0
2006-11-02 03:04:00,149.504,149.515,149.504,149.51,55200000.0
2006-11-02 03:05:00,149.514,149.525,149.514,149.523,127100003.0
2006-11-02 03:06:00,149.525,149.539,149.525,149.528,66600002.0
2006-11-02 03:07:00,149.53,149.538,149.525,149.532,81800000.0
2006-11-02 03:08:00,149.53,149.532,149.515,149.529,100500000.0
2006-11-02 03:09:00,149.524,149.524,149.516,149.523,47300000.0
2006-11-02 03:10:00,149.52,149.53,149.515,149.53,130800002.0
2006-11-02 03:11:00,149.528,149.535,149.527,149.535,123799999.0
2006-11-02 03:12:00,149.525,149.525,149.49,149.49,91899999.0
2006-11-02 03:13:00,149.492,149.497,149.484,149.488,107899998.0
2006-11-02 03:14:00,149.479,149.486,149.479,149.486,26900000.0
2006-11-02 03:15:00,149.486,149.486,149.484,149.484,33600001.0
2006-11-02 03:16:00,149.478,149.478,149.455,149.455,84600002.0
2006-11-02 03:17:00,149.46,149.46,149.442,149.45,48800000.0
2006-11-02 03:18:00,149.457,149.479,149.457,149.479,95099999.0
2006-11-02 03:19:00,149.476,149.498,149.476,149.49,175499999.0
2006-11-02 03:20:00,149.484,149.486,149.472,149.475,175100004.0
2006-11-02 03:21:00,149.486,149.488,149.47,149.483,66400000.0
2006-11-02 03:22:00,149.479,149.481,149.472,149.48,94199999.0
2006-11-02 03:23:00,149.473,149.476,149.471,149.471,151700001.0
2006-11-02 03:24:00,149.476,149.492,149.476,149.489,41600001.0
2006-11-02 03:25:00,149.476,149.476,149.452,149.452,128100001.0
2006-11-02 03:26:00,149.455,149.461,149.446,149.451,95499999.0
2006-11-02 03:27:00,149.454,149.461,149.454,149.461,29200000.0
2006-11-02 03:28:00,149.453,149.465,149.445,149.462,83000000.0
2006-11-02 03:29:00,149.47,149.473,149.463,149.463,92100002.0
2006-11-02 03:30:00,149.456,149.465,149.442,149.454,79700001.0
2006-11-02 03:31:00,149.448,149.455,149.446,149.452,91799998.0
2006-11-02 03:32:00,149.446,149.458,149.435,149.452,60799999.0
2006-11-02 03:33:00,149.452,149.46,149.447,149.458,126500001.0
2006-11-02 03:34:00,149.448,149.459,149.448,149.452,65499999.0
2006-11-02 03:35:00,149.453,149.459,149.445,149.445,98299999.0
2006-11-02 03:36:00,149.44,149.451,149.435,149.448,137699999.0
2006-11-02 03:37:00,149.463,149.463,149.462,149.462,61500000.0
2006-11-02 03:38:00,149.459,149.464,149.456,149.458,167599999.0
2006-11-02 03:39:00,149.467,149.474,149.461,149.474,68500000.0
2006-11-02 03:40:00,149.47,149.478,149.47,149.475,22400000.0
2006-11-02 03:41:00,149.468,149.469,149.463,149.469,44500000.0
2006-11-02 03:42:00,149.463,149.471,149.455,149.455,71400000.0
2006-11-02 03:43:00,149.454,149.46,149.454,149.46,120499998.0
2006-11-02 03:44:00,149.458,149.463,149.45,149.459,120499999.0
2006-11-02 03:45:00,149.455,149.469,149.455,149.466,45599999.0
2006-11-02 03:46:00,149.468,149.471,149.463,149.467,62300000.0
2006-11-02 03:47:00,149.462,149.474,149.462,149.474,54200000.0
2006-11-02 03:48:00,149.482,149.491,149.481,149.484,75200000.0
2006-11-02 03:49:00,149.483,149.483,149.474,149.475,83600000.0
2006-11-02 03:50:00,149.487,149.492,149.486,149.486,93500002.0
2006-11-02 03:51:00,149.491,149.491,149.489,149.489,30300000.0
2006-11-02 03:52:00,149.495,149.5,149.493,149.499,43700001.0
2006-11-02 03:53:00,149.512,149.518,149.498,149.501,77399999.0
2006-11-02 03:54:00,149.491,149.494,149.484,149.494,37600000.0
2006-11-02 03:55:00,149.493,149.504,149.479,149.504,55099999.0
2006-11-02 03:56:00,149.507,149.519,149.507,149.513,77300000.0
2006-11-02 03:57:00,149.513,149.513,149.499,149.506,130999998.0
2006-11-02 03:58:00,149.508,149.51,149.494,149.499,22400000.0
2006-11-02 03:59:00,149.5,149.505,149.5,149.501,87900000.0
2006-11-02 04:00:00,149.498,149.507,149.498,149.507,14400000.0
2006-11-02 04:01:00,149.511,149.52,149.504,149.504,121200001.0
2006-11-02 04:02:00,149.502,149.511,149.502,149.509,136300001.0
2006-11-02 04:03:00,149.513,149.513,149.493,149.495,109500000.0
2006-11-02 04:04:00,149.493,149.493,149.492,149.492,35599999.0
2006-11-02 04:05:00,149.483,149.505,149.48,149.505,181500001.0
2006-11-02 04:06:00,149.503,149.503,149.493,149.493,41600000.0
2006-11-02 04:07:00,149.498,149.499,149.489,149.499,44800000.0
2006-11-02 04:08:00,149.501,149.501,149.484,149.495,40300000.0
2006-11-02 04:09:00,149.495,149.504,149.493,149.493,266600000.0
2006-11-02 04:10:00,149.493,149.507,149.492,149.507,45999999.0
2006-11-02 04:11:00,149.504,149.508,149.503,149.503,35200000.0
2006-11-02 04:12:00,149.495,149.505,149.495,149.495,78299999.0
2006-11-02 04:13:00,149.499,149.508,149.493,149.493,112099999.0
2006-11-02 04:14:00,149.499,149.499,149.492,149.494,23200000.0
2006-11-02 04:15:00,149.487,149.493,149.487,149.488,69600000.0
2006-11-02 04:16:00,149.489,149.497,149.483,149.483,69000001.0
2006-11-02 04:17:00,149.489,149.494,149.481,149.481,116699998.0
2006-11-02 04:18:00,149.473,149.49,149.473,149.49,58699998.0
2006-11-02 04:19:00,149.49,149.496,149.486,149.495,47800000.0
2006-11-02 04:20:00,149.496,149.496,149.471,149.473,100900000.0
2006-11-02 04:21:00,149.48,149.485,149.475,149.48,144099999.0
2006-11-02 04:22:00,149.478,149.487,149.469,149.473,122099998.0
2006-11-02 04:23:00,149.473,149.487,149.473,149.487,5700000.0
2006-11-02 04:24:00,149.488,149.489,149.484,149.489,127300001.0
2006-11-02 04:25:00,149.483,149.491,149.482,149.487,71200000.0
2006-11-02 04:26:00,149.485,149.488,149.474,149.486,26100000.0
2006-11-02 04:27:00,149.486,149.486,149.466,149.474,68099998.0
2006-11-02 04:28:00,149.472,149.477,149.466,149.477,156799998.0
2006-11-02 04:29:00,149.473,149.486,149.469,149.478,155099999.0
2006-11-02 04:30:00,149.482,149.482,149.466,149.475,87799998.0
2006-11-02 04:31:00,149.474,149.482,149.468,149.48,28800000.0
2006-11-02 04:32:00,149.485,149.487,149.472,149.487,58100000.0
2006-11-02 04:33:00,149.478,149.487,149.472,149.482,81800001.0
2006-11-02 04:34:00,149.487,149.503,149.487,149.499,189600002.0
2006-11-02 04:35:00,149.507,149.507,149.489,149.489,47199999.0
2006-11-02 04:36:00,149.488,149.495,149.476,149.49,52500000.0
2006-11-02 04:37:00,149.493,149.498,149.484,149.486,88199999.0
2006-11-02 04:38:00,149.491,149.501,149.488,149.496,57300001.0
2006-11-02 04:39:00,149.503,149.51,149.497,149.497,71399998.0
2006-11-02 04:40:00,149.503,149.507,149.495,149.505,112500001.0
2006-11-02 04:41:00,149.505,149.505,149.495,149.505,58300000.0
2006-11-02 04:42:00,149.493,149.504,149.492,149.498,145600000.0
2006-11-02 04:43:00,149.5,149.5,149.497,149.497,25300000.0
2006-11-02 04:44:00,149.5,149.506,149.488,149.506,112700000.0
2006-11-02 04:45:00,149.504,149.524,149.504,149.514,78800000.0
2006-11-02 04:46:00,149.528,149.528,149.513,149.517,129199999.0
2006-11-02 04:47:00,149.528,149.528,149.52,149.528,73000000.0
2006-11-02 04:48:00,149.517,149.525,149.516,149.525,82800000.0
2006-11-02 04:49:00,149.518,149.518,149.509,149.518,91199999.0
2006-11-02 04:50:00,149.513,149.513,149.512,149.512,41500001.0
2006-11-02 04:51:00,149.522,149.522,149.515,149.522,59499999.0
2006-11-02 04:52:00,149.51,149.523,149.51,149.523,10200000.0
2006-11-02 04:53:00,149.518,149.518,149.517,149.517,4400000.0
2006-11-02 04:54:00,149.515,149.517,149.506,149.517,47000000.0
2006-11-02 04:55:00,149.522,149.529,149.522,149.529,59600000.0
2006-11-02 04:56:00,149.53,149.535,149.522,149.525,138799999.0
2006-11-02 04:57:00,149.522,149.525,149.511,149.511,60799999.0
2006-11-02 04:58:00,149.51,149.511,149.499,149.505,76099998.0
2006-11-02 04:59:00,149.49,149.503,149.482,149.499,167000000.0
2006-11-02 05:00:00,149.509,149.528,149.504,149.518,86699999.0
2006-11-02 05:01:00,149.514,149.542,149.514,149.536,101000001.0
2006-11-02 05:02:00,149.534,149.541,149.529,149.541,61499999.0
2006-11-02 05:03:00,149.542,149.544,149.532,149.533,32900000.0
2006-11-02 05:04:00,149.531,149.54,149.526,149.539,184400001.0
2006-11-02 05:05:00,149.538,149.551,149.538,149.542,42400000.0
2006-11-02 05:06:00,149.539,149.545,149.539,149.54,72000001.0
2006-11-02 05:07:00,149.539,149.54,149.524,149.532,160600000.0
2006-11-02 05:08:00,149.528,149.528,149.517,149.523,53300000.0
2006-11-02 05:09:00,149.537,149.537,149.53,149.53,68700002.0
2006-11-02 05:10:00,149.524,149.531,149.524,149.528,104700001.0
2006-11-02 05:11:00,149.538,149.543,149.528,149.533,85699998.0
2006-11-02 05:12:00,149.532,149.532,149.507,149.522,59200000.0
2006-11-02 05:13:00,149.545,149.545,149.535,149.535,55400000.0
2006-11-02 05:14:00,149.543,149.543,149.527,149.54,66899999.0
2006-11-02 05:15:00,149.548,149.548,149.542,149.542,2900000.0
2006-11-02 05:16:00,149.54,149.543,149.529,149.537,106600003.0
2006-11-02 05:17:00,149.527,149.539,149.527,149.532,195400003.0
2006-11-02 05:18:00,149.545,149.545,149.54,149.54,51200000.0
2006-11-02 05:19:00,149.54,149.54,149.54,149.54,1200000.0
2006-11-02 05:20:00,149.546,149.546,149.54,149.545,49000000.0
2006-11-02 05:21:00,149.543,149.55,149.535,149.55,107599998.0
2006-11-02 05:22:00,149.545,149.552,149.541,149.543,126200000.0
2006-11-02 05:23:00,149.532,149.542,149.532,149.538,74199999.0
2006-11-02 05:24:00,149.535,149.535,149.53,149.532,42100000.0
2006-11-02 05:25:00,149.532,149.532,149.531,149.531,17300000.0
2006-11-02 05:26:00,149.54,149.547,149.534,149.537,229399999.0
2006-11-02 05:27:00,149.54,149.54,149.535,149.535,13600000.0
2006-11-02 05:28:00,149.54,149.545,149.54,149.545,44799999.0
2006-11-02 05:29:00,149.548,149.552,149.536,149.55,105599997.0
2006-11-02 05:30:00,149.545,149.558,149.536,149.552,80200000.0
2006-11-02 05:31:00,149.55,149.558,149.545,149.55,68400001.0
2006-11-02 05:32:00,149.546,149.546,149.527,149.527,35099999.0
2006-11-02 05:33:00,149.537,149.543,149.531,149.543,85400000.0
2006-11-02 05:34:00,149.529,149.529,149.508,149.519,71100000.0
2006-11-02 05:35:00,149.528,149.537,149.528,149.537,44300000.0
2006-11-02 05:36:00,149.531,149.539,149.531,149.539,45599999.0
2006-11-02 05:37:00,149.522,149.535,149.522,149.53,67999999.0
2006-11-02 05:38:00,149.53,149.53,149.53,149.53,24800000.0
2006-11-02 05:39:00,149.534,149.536,149.521,149.53,109599998.0
2006-11-02 05:40:00,149.53,149.535,149.523,149.535,88900000.0
2006-11-02 05:41:00,149.532,149.536,149.527,149.527,30500000.0
2006-11-02 05:42:00,149.528,149.528,149.528,149.528,23600000.0
2006-11-02 05:43:00,149.532,149.532,149.522,149.522,27700000.0
2006-11-02 05:44:00,149.525,149.531,149.523,149.528,107999999.0
2006-11-02 05:45:00,149.532,149.537,149.524,149.535,118099998.0
2006-11-02 05:46:00,149.528,149.528,149.518,149.522,72900000.0
2006-11-02 05:47:00,149.526,149.538,149.526,149.534,82000001.0
2006-11-02 05:48:00,149.538,149.538,149.532,149.532,20799999.0
2006-11-02 05:49:00,149.539,149.548,149.531,149.531,162499998.0
2006-11-02 05:50:00,149.532,149.532,149.521,149.527,66299999.0
2006-11-02 05:51:00,149.53,149.542,149.529,149.529,110800001.0
2006-11-02 05:52:00,149.523,149.543,149.523,149.529,95200000.0
2006-11-02 05:53:00,149.527,149.527,149.516,149.525,104500001.0
2006-11-02 05:54:00,149.527,149.531,149.522,149.524,113499998.0
2006-11-02 05:55:00,149.529,149.531,149.523,149.523,49800000.0
2006-11-02 05:56:00,149.522,149.53,149.507,149.52,107899997.0
2006-11-02 05:57:00,149.522,149.524,149.522,149.524,14400000.0
2006-11-02 05:58:00,149.525,149.525,149.507,149.522,70100000.0
2006-11-02 05:59:00,149.524,149.54,149.524,149.534,80499999.0
2006-11-02 06:00:00,149.531,149.542,149.531,149.542,94200001.0
2006-11-02 06:01:00,149.533,149.533,149.52,149.531,91900000.0
2006-11-02 06:02:00,149.535,149.539,149.535,149.535,98800002.0
2006-11-02 06:03:00,149.531,149.531,149.513,149.515,225399996.0
2006-11-02 06:04:00,149.523,149.523,149.509,149.517,81100000.0
2006-11-02 06:05:00,149.523,149.523,149.505,149.517,83899997.0
2006-11-02 06:06:00,149.509,149.512,149.501,149.502,90300002.0
2006-11-02 06:07:00,149.495,149.514,149.493,149.507,90200000.0
2006-11-02 06:08:00,149.515,149.515,149.491,149.5,63400000.0
2006-11-02 06:09:00,149.5,149.518,149.5,149.518,68100000.0
2006-11-02 06:10:00,149.529,149.529,149.516,149.516,67999999.0
2006-11-02 06:11:00,149.519,149.526,149.514,149.514,124200000.0
2006-11-02 06:12:00,149.508,149.518,149.508,149.518,22900000.0
2006-11-02 06:13:00,149.515,149.525,149.512,149.515,93799999.0
2006-11-02 06:14:00,149.528,149.531,149.528,149.529,38400000.0
2006-11-02 06:15:00,149.522,149.523,149.509,149.52,82000002.0
2006-11-02 06:16:00,149.528,149.532,149.519,149.529,166199998.0
2006-11-02 06:17:00,149.532,149.536,149.526,149.533,111099999.0
2006-11-02 06:18:00,149.525,149.536,149.525,149.53,23800000.0
2006-11-02 06:19:00,149.533,149.533,149.512,149.517,102300000.0
2006-11-02 06:20:00,149.522,149.538,149.522,149.538,10700000.0
2006-11-02 06:21:00,149.537,149.538,149.534,149.538,43200000.0
2006-11-02 06:22:00,149.534,149.542,149.531,149.532,60800001.0
2006-11-02 06:23:00,149.538,149.542,149.525,149.533,136199998.0
2006-11-02 06:24:00,149.525,149.527,149.509,149.509,92700002.0
2006-11-02 06:25:00,149.513,149.515,149.501,149.511,126300000.0
2006-11-02 06:26:00,149.507,149.518,149.504,149.511,88800000.0
2006-11-02 06:27:00,149.515,149.515,149.51,149.51,30099999.0
2006-11-02 06:28:00,149.507,149.508,149.492,149.492,113800000.0
2006-11-02 06:29:00,149.5,149.5,149.5,149.5,27200000.0
2006-11-02 06:30:00,149.504,149.516,149.504,149.507,65100000.0
2006-11-02 06:31:00,149.519,149.52,149.512,149.513,113700001.0
2006-11-02 06:32:00,149.507,149.517,149.506,149.507,86400000.0
2006-11-02 06:33:00,149.507,149.519,149.507,149.519,73500000.0
2006-11-02 06:34:00,149.519,149.519,149.509,149.514,58799999.0
2006-11-02 06:35:00,149.517,149.518,149.502,149.515,103900002.0
2006-11-02 06:36:00,149.518,149.518,149.507,149.511,34100000.0
2006-11-02 06:37:00,149.511,149.519,149.51,149.51,73099999.0
2006-11-02 06:38:00,149.51,149.51,149.502,149.505,34600000.0
2006-11-02 06:39:00,149.513,149.513,149.505,149.507,119599999.0
2006-11-02 06:40:00,149.508,149.528,149.508,149.519,147100000.0
2006-11-02 06:41:00,149.516,149.522,149.512,149.519,46800001.0
2006-11-02 06:42:00,149.519,149.527,149.512,149.518,74699999.0
2006-11-02 06:43:00,149.52,149.521,149.508,149.508,76800000.0
2006-11-02 06:44:00,149.525,149.525,149.515,149.515,67199998.0
2006-11-02 06:45:00,149.514,149.514,149.51,149.51,70000000.0
2006-11-02 06:46:00,149.512,149.519,149.502,149.502,139400000.0
2006-11-02 06:47:00,149.511,149.537,149.511,149.53,112599999.0
2006-11-02 06:48:00,149.527,149.527,149.512,149.519,42200000.0
2006-11-02 06:49:00,149.516,149.516,149.508,149.508,82400000.0
2006-11-02 06:50:00,149.503,149.517,149.503,149.513,116499998.0
2006-11-02 06:51:00,149.511,149.523,149.506,149.52,51200000.0
2006-11-02 06:52:00,149.515,149.519,149.501,149.501,105700000.0
2006-11-02 06:53:00,149.509,149.511,149.509,149.511,23200000.0
2006-11-02 06:54:00,149.518,149.531,149.518,149.523,56000000.0
2006-11-02 06:55:00,149.523,149.537,149.523,149.528,56600000.0
2006-11-02 06:56:00,149.533,149.533,149.519,149.533,200499998.0
2006-11-02 06:57:00,149.53,149.533,149.52,149.522,125500002.0
2006-11-02 06:58:00,149.523,149.529,149.494,149.494,97500001.0
2006-11-02 06:59:00,149.527,149.53,149.523,149.53,171699998.0
2006-11-02 07:00:00,149.538,149.543,149.531,149.533,186800000.0
2006-11-02 07:01:00,149.523,149.535,149.523,149.53,101600001.0
2006-11-02 07:02:00,149.525,149.529,149.52,149.52,77499998.0
2006-11-02 07:03:00,149.521,149.525,149.511,149.523,165400002.0
2006-11-02 07:04:00,149.525,149.534,149.525,149.534,70100001.0
2006-11-02 07:05:00,149.522,149.538,149.519,149.535,74200000.0
2006-11-02 07:06:00,149.542,149.546,149.536,149.546,100899999.0
2006-11-02 07:07:00,149.56,149.57,149.56,149.562,90699998.0
2006-11-02 07:08:00,149.555,149.555,149.532,149.539,61600000.0
2006-11-02 07:09:00,149.538,149.542,149.537,149.538,59500001.0
2006-11-02 07:10:00,149.542,149.542,149.534,149.538,17200000.0
2006-11-02 07:11:00,149.53,149.539,149.527,149.531,145400002.0
2006-11-02 07:12:00,149.527,149.527,149.519,149.527,59900000.0
2006-11-02 07:13:00,149.528,149.53,149.522,149.528,111099999.0
2006-11-02 07:14:00,149.534,149.543,149.532,149.543,90199999.0
2006-11-02 07:15:00,149.535,149.545,149.535,149.535,60000000.0
2006-11-02 07:16:00,149.534,149.543,149.532,149.539,77700001.0
2006-11-02 07:17:00,149.537,149.552,149.534,149.552,51899999.0
2006-11-02 07:18:00,149.548,149.549,149.543,149.543,105800002.0
2006-11-02 07:19:00,149.541,149.541,149.536,149.536,63100000.0
2006-11-02 07:20:00,149.519,149.525,149.515,149.525,43200000.0
2006-11-02 07:21:00,149.52,149.523,149.511,149.513,31700000.0
2006-11-02 07:22:00,149.517,149.52,149.515,149.515,87500000.0
2006-11-02 07:23:00,149.527,149.531,149.523,149.531,145899999.0
2006-11-02 07:24:00,149.529,149.529,149.522,149.528,46999999.0
2006-11-02 07:25:00,149.514,149.514,149.498,149.498,62400001.0
2006-11-02 07:26:00,149.499,149.504,149.496,149.5,141299998.0
2006-11-02 07:27:00,149.5,149.5,149.49,149.49,97499998.0
2006-11-02 07:28:00,149.505,149.515,149.505,149.506,40700000.0
2006-11-02 07:29:00,149.497,149.502,149.49,149.493,42400000.0
2006-11-02 07:30:00,149.493,149.495,149.488,149.495,59200000.0
2006-11-02 07:31:00,149.49,149.49,149.476,149.478,73300000.0
2006-11-02 07:32:00,149.489,149.489,149.482,149.483,101500001.0
2006-11-02 07:33:00,149.49,149.495,149.485,149.49,69300000.0
2006-11-02 07:34:00,149.494,149.494,149.48,149.487,107100000.0
2006-11-02 07:35:00,149.482,149.487,149.471,149.477,85399998.0
2006-11-02 07:36:00,149.484,149.497,149.481,149.497,85800001.0
2006-11-02 07:37:00,149.501,149.517,149.501,149.507,105100002.0
2006-11-02 07:38:00,149.507,149.514,149.506,149.514,75200001.0
2006-11-02 07:39:00,149.507,149.528,149.507,149.528,148399996.0
2006-11-02 07:40:00,149.524,149.528,149.522,149.528,106299999.0
2006-11-02 07:41:00,149.523,149.528,149.521,149.528,176400000.0
2006-11-02 07:42:00,149.529,149.552,149.529,149.548,49600000.0
2006-11-02 07:43:00,149.548,149.555,149.545,149.553,57399999.0
2006-11-02 07:44:00,149.553,149.558,149.548,149.558,90400000.0
2006-11-02 07:45:00,149.554,149.569,149.549,149.566,102299998.0
2006-11-02 07:46:00,149.565,149.565,149.558,149.558,37500001.0
2006-11-02 07:47:00,149.553,149.564,149.553,149.554,148500002.0
2006-11-02 07:48:00,149.548,149.552,149.541,149.541,140600000.0
2006-11-02 07:49:00,149.542,149.547,149.542,149.547,27300000.0
2006-11-02 07:50:00,149.555,149.555,149.545,149.555,41700000.0
2006-11-02 07:51:00,149.551,149.558,149.549,149.558,44700000.0
2006-11-02 07:52:00,149.553,149.563,149.553,149.553,42100000.0
2006-11-02 07:53:00,149.563,149.571,149.554,149.567,62200000.0
2006-11-02 07:54:00,149.559,149.564,149.551,149.564,94500000.0
2006-11-02 07:55:00,149.566,149.568,149.561,149.566,79500002.0
2006-11-02 07:56:00,149.56,149.565,149.55,149.55,19200000.0
2006-11-02 07:57:00,149.558,149.565,149.55,149.55,72700000.0
2006-11-02 07:58:00,149.564,149.575,149.564,149.57,76100002.0
2006-11-02 07:59:00,149.565,149.582,149.565,149.582,59200001.0
2006-11-02 08:00:00,149.584,149.587,149.559,149.559,52800000.0
2006-11-02 08:01:00,149.564,149.572,149.557,149.572,61700001.0
2006-11-02 08:02:00,149.582,149.584,149.575,149.575,72699998.0
2006-11-02 08:03:00,149.57,149.584,149.56,149.576,146000001.0
2006-11-02 08:04:00,149.577,149.577,149.561,149.561,121299999.0
2006-11-02 08:05:00,149.565,149.588,149.564,149.587,45000000.0
2006-11-02 08:06:00,149.599,149.61,149.597,149.606,78399998.0
2006-11-02 08:07:00,149.609,149.613,149.6,149.6,88800000.0
2006-11-02 08:08:00,149.608,149.613,149.608,149.61,60899999.0
2006-11-02 08:09:00,149.596,149.596,149.579,149.582,104999996.0
2006-11-02 08:10:00,149.588,149.59,149.578,149.589,59000000.0
2006-11-02 08:11:00,149.608,149.608,149.601,149.603,94299997.0
2006-11-02 08:12:00,149.597,149.597,149.583,149.585,135799996.0
2006-11-02 08:13:00,149.593,149.602,149.58,149.595,145199999.0
2006-11-02 08:14:00,149.592,149.592,149.562,149.563,59000000.0
2006-11-02 08:15:00,149.555,149.555,149.545,149.545,16400000.0
2006-11-02 08:16:00,149.545,149.56,149.545,149.56,21500001.0
2006-11-02 08:17:00,149.55,149.55,149.525,149.536,50700000.0
2006-11-02 08:18:00,149.528,149.528,149.517,149.518,67400000.0
2006-11-02 08:19:00,149.528,149.548,149.528,149.541,99900001.0
2006-11-02 08:20:00,149.532,149.532,149.521,149.521,27200000.0
2006-11-02 08:21:00,149.516,149.531,149.516,149.52,125200000.0
2006-11-02 08:22:00,149.516,149.52,149.508,149.52,136099998.0
2006-11-02 08:23:00,149.51,149.517,149.502,149.517,177900003.0
2006-11-02 08:24:00,149.517,149.523,149.506,149.523,119000000.0
2006-11-02 08:25:00,149.502,149.524,149.502,149.508,96700001.0
2006-11-02 08:26:00,149.514,149.524,149.514,149.518,67900000.0
2006-11-02 08:27:00,149.508,149.519,149.504,149.504,131000003.0
2006-11-02 08:28:00,149.509,149.517,149.502,149.508,140900003.0
2006-11-02 08:29:00,149.522,149.526,149.515,149.515,127399999.0
2006-11-02 08:30:00,149.517,149.518,149.505,149.505,140000000.0
2006-11-02 08:31:00,149.512,149.52,149.512,149.513,29600000.0
2006-11-02 08:32:00,149.51,149.517,149.504,149.517,59999999.0
2006-11-02 08:33:00,149.507,149.515,149.507,149.51,25300000.0
2006-11-02 08:34:00,149.505,149.525,149.505,149.524,105699998.0
2006-11-02 08:35:00,149.516,149.521,149.51,149.513,54700001.0
2006-11-02 08:36:00,149.518,149.518,149.511,149.511,54100000.0
2006-11-02 08:37:00,149.517,149.524,149.512,149.52,157000000.0
2006-11-02 08:38:00,149.518,149.518,149.511,149.513,90300001.0
2006-11-02 08:39:00,149.508,149.522,149.5,149.522,79600000.0
2006-11-02 08:40:00,149.514,149.516,149.504,149.516,125300003.0
2006-11-02 08:41:00,149.515,149.522,149.51,149.516,151500002.0
2006-11-02 08:42:00,149.507,149.515,149.504,149.515,82400000.0
2006-11-02 08:43:00,149.505,149.52,149.505,149.52,99100001.0
2006-11-02 08:44:00,149.518,149.518,149.497,149.499,142699999.0
2006-11-02 08:45:00,149.5,149.511,149.497,149.497,46800001.0
2006-11-02 08:46:00,149.489,149.494,149.48,149.485,62099999.0
2006-11-02 08:47:00,149.486,149.492,149.477,149.477,87499998.0
2006-11-02 08:48:00,149.468,149.471,149.457,149.462,96099999.0
2006-11-02 08:49:00,149.445,149.465,149.445,149.46,57000000.0
2006-11-02 08:50:00,149.456,149.48,149.455,149.48,70099999.0
2006-11-02 08:51:00,149.482,149.489,149.47,149.485,78600001.0
2006-11-02 08:52:00,149.482,149.482,149.476,149.48,107900002.0
2006-11-02 08:53:00,149.478,149.478,149.471,149.478,57200000.0
2006-11-02 08:54:00,149.482,149.488,149.482,149.485,129099998.0
2006-11-02 08:55:00,149.494,149.497,149.493,149.496,104700000.0
2006-11-02 08:56:00,149.49,149.49,149.473,149.48,79699999.0
2006-11-02 08:57:00,149.476,149.486,149.466,149.473,136399998.0
2006-11-02 08:58:00,149.49,149.499,149.472,149.472,86400000.0
2006-11-02 08:59:00,149.478,149.493,149.477,149.492,134900002.0
2006-11-02 09:00:00,149.494,149.502,149.494,149.495,76700000.0
2006-11-02 09:01:00,149.501,149.509,149.491,149.495,160299998.0
2006-11-02 09:02:00,149.501,149.502,149.484,149.495,128599998.0
2006-11-02 09:03:00,149.499,149.5,149.494,149.495,85599999.0
2006-11-02 09:04:00,149.482,149.497,149.477,149.495,54600000.0
2006-11-02 09:05:00,149.496,149.497,149.485,149.485,87200001.0
2006-11-02 09:06:00,149.478,149.497,149.478,149.497,59999999.0
2006-11-02 09:07:00,149.501,149.501,149.489,149.489,73400001.0
2006-11-02 09:08:00,149.488,149.49,149.481,149.488,124299997.0
2006-11-02 09:09:00,149.487,149.487,149.471,149.48,69700001.0
2006-11-02 09:10:00,149.468,149.476,149.466,149.469,126900000.0
2006-11-02 09:11:00,149.473,149.473,149.454,149.466,87900000.0
2006-11-02 09:12:00,149.466,149.476,149.459,149.476,123099999.0
2006-11-02 09:13:00,149.478,149.478,149.469,149.471,70399999.0
2006-11-02 09:14:00,149.483,149.493,149.48,149.482,89300000.0
2006-11-02 09:15:00,149.488,149.501,149.483,149.501,86700002.0
2006-11-02 09:16:00,149.514,149.521,149.502,149.504,93900000.0
2006-11-02 09:17:00,149.497,149.516,149.497,149.516,61699999.0
2006-11-02 09:18:00,149.523,149.53,149.517,149.525,131099997.0
2006-11-02 09:19:00,149.513,149.516,149.511,149.516,28799999.0
2006-11-02 09:20:00,149.499,149.501,149.48,149.481,90299999.0
2006-11-02 09:21:00,149.479,149.48,149.474,149.48,25000000.0
2006-11-02 09:22:00,149.493,149.517,149.493,149.517,50900000.0
2006-11-02 09:23:00,149.527,149.534,149.509,149.528,108400001.0
2006-11-02 09:24:00,149.537,149.547,149.521,149.521,103000001.0
2006-11-02 09:25:00,149.517,149.524,149.5,149.5,129100002.0
2006-11-02 09:26:00,149.481,149.488,149.466,149.475,159999999.0
2006-11-02 09:27:00,149.473,149.475,149.456,149.475,116999999.0
2006-11-02 09:28:00,149.468,149.471,149.459,149.462,131100000.0
2006-11-02 09:29:00,149.455,149.455,149.442,149.444,48299999.0
2006-11-02 09:30:00,149.452,149.464,149.452,149.456,66600002.0
2006-11-02 09:31:00,149.454,149.464,149.454,149.461,72099999.0
2006-11-02 09:32:00,149.462,149.485,149.462,149.472,113300000.0
2006-11-02 09:33:00,149.475,149.484,149.475,149.481,137599998.0
2006-11-02 09:34:00,149.478,149.484,149.471,149.471,61700000.0
2006-11-02 09:35:00,149.476,149.521,149.476,149.518,125699998.0
2006-11-02 09:36:00,149.52,149.521,149.505,149.518,95899998.0
2006-11-02 09:37:00,149.504,149.511,149.499,149.499,73599999.0
2006-11-02 09:38:00,149.507,149.507,149.493,149.498,103899999.0
2006-11-02 09:39:00,149.497,149.5,149.493,149.499,44600000.0
2006-11-02 09:40:00,149.507,149.509,149.48,149.48,55200001.0
2006-11-02 09:41:00,149.485,149.498,149.485,149.487,79499998.0
2006-11-02 09:42:00,149.49,149.502,149.487,149.502,70400000.0
2006-11-02 09:43:00,149.489,149.502,149.489,149.502,135700002.0
2006-11-02 09:44:00,149.504,149.511,149.498,149.498,113499999.0
2006-11-02 09:45:00,149.505,149.505,149.495,149.497,60800000.0
2006-11-02 09:46:00,149.5,149.503,149.493,149.494,99100001.0
2006-11-02 09:47:00,149.502,149.507,149.494,149.495,92500001.0
2006-11-02 09:48:00,149.495,149.502,149.488,149.502,90999997.0
2006-11-02 09:49:00,149.506,149.506,149.486,149.487,71100000.0
2006-11-02 09:50:00,149.483,149.49,149.481,149.483,55800000.0
2006-11-02 09:51:00,149.481,149.481,149.461,149.475,164499999.0
2006-11-02 09:52:00,149.48,149.481,149.461,149.469,105300000.0
2006-11-02 09:53:00,149.477,149.477,149.473,149.473,52699999.0
2006-11-02 09:54:00,149.475,149.489,149.475,149.487,31700000.0
2006-11-02 09:55:00,149.483,149.49,149.481,149.487,112800001.0
2006-11-02 09:56:00,149.477,149.48,149.472,149.477,132200004.0
2006-11-02 09:57:00,149.464,149.471,149.464,149.471,26400000.0
2006-11-02 09:58:00,149.462,149.467,149.459,149.465,173100000.0
2006-11-02 09:59:00,149.46,149.465,149.46,149.465,112200000.0
2006-11-02 10:00:00,149.451,149.454,149.451,149.454,62299999.0
2006-11-02 10:01:00,149.439,149.46,149.439,149.46,94700000.0
2006-11-02 10:02:00,149.457,149.47,149.457,149.467,205200002.0
2006-11-02 10:03:00,149.47,149.47,149.447,149.463,71099998.0
2006-11-02 10:04:00,149.47,149.47,149.441,149.459,31800000.0
2006-11-02 10:05:00,149.477,149.483,149.469,149.476,93799998.0
2006-11-02 10:06:00,149.477,149.493,149.475,149.485,90599999.0
2006-11-02 10:07:00,149.485,149.495,149.477,149.481,117199997.0
2006-11-02 10:08:00,149.488,149.488,149.482,149.487,22100000.0
2006-11-02 10:09:00,149.499,149.504,149.485,149.49,144699996.0
2006-11-02 10:10:00,149.497,149.497,149.483,149.483,78899999.0
2006-11-02 10:11:00,149.491,149.501,149.48,149.487,81800000.0
2006-11-02 10:12:00,149.488,149.489,149.476,149.489,143400002.0
2006-11-02 10:13:00,149.485,149.485,149.459,149.475,64000001.0
2006-11-02 10:14:00,149.47,149.478,149.463,149.463,91700000.0
2006-11-02 10:15:00,149.456,149.462,149.45,149.45,115900001.0
2006-11-02 10:16:00,149.45,149.476,149.45,149.476,65100000.0
2006-11-02 10:17:00,149.472,149.485,149.471,149.485,53899999.0
2006-11-02 10:18:00,149.485,149.499,149.477,149.477,131299997.0
2006-11-02 10:19:00,149.473,149.486,149.473,149.486,113899999.0
2006-11-02 10:20:00,149.476,149.476,149.449,149.473,169700004.0
2006-11-02 10:21:00,149.472,149.472,149.459,149.468,73000000.0
2006-11-02 10:22:00,149.467,149.473,149.458,149.473,132699998.0
2006-11-02 10:23:00,149.472,149.472,149.464,149.468,9600000.0
2006-11-02 10:24:00,149.456,149.456,149.445,149.445,61499999.0
2006-11-02 10:25:00,149.444,149.455,149.441,149.453,102300003.0
2006-11-02 10:26:00,149.455,149.474,149.455,149.465,152699999.0
2006-11-02 10:27:00,149.476,149.48,149.468,149.476,139400002.0
2006-11-02 10:28:00,149.465,149.465,149.45,149.457,49900000.0
2006-11-02 10:29:00,149.46,149.46,149.437,149.443,67700000.0
2006-11-02 10:30:00,149.449,149.458,149.442,149.458,55800000.0
2006-11-02 10:31:00,149.456,149.456,149.441,149.446,80799999.0
2006-11-02 10:32:00,149.452,149.46,149.452,149.46,16000000.0
2006-11-02 10:33:00,149.462,149.475,149.462,149.475,115100000.0
2006-11-02 10:34:00,149.466,149.466,149.464,149.464,8800000.0
2006-11-02 10:35:00,149.463,149.468,149.459,149.468,87799998.0
2006-11-02 10:36:00,149.465,149.472,149.45,149.45,126300000.0
2006-11-02 10:37:00,149.447,149.447,149.427,149.427,108400000.0
2006-11-02 10:38:00,149.432,149.44,149.429,149.429,64900000.0
2006-11-02 10:39:00,149.429,149.442,149.429,149.442,19200000.0
2006-11-02 10:40:00,149.445,149.445,149.433,149.44,105499999.0
2006-11-02 10:41:00,149.434,149.448,149.434,149.448,60500000.0
2006-11-02 10:42:00,149.443,149.445,149.43,149.433,127099998.0
2006-11-02 10:43:00,149.442,149.446,149.437,149.44,166499998.0
2006-11-02 10:44:00,149.442,149.453,149.44,149.445,155499999.0
2006-11-02 10:45:00,149.447,149.449,149.436,149.444,100600003.0
2006-11-02 10:46:00,149.445,149.445,149.439,149.44,136999997.0
2006-11-02 10:47:00,149.439,149.448,149.432,149.448,59700000.0
2006-11-02 10:48:00,149.437,149.448,149.437,149.448,43900000.0
2006-11-02 10:49:00,149.452,149.46,149.449,149.459,95299999.0
2006-11-02 10:50:00,149.456,149.457,149.435,149.447,134800002.0
2006-11-02 10:51:00,149.451,149.453,149.434,149.453,69500001.0
2006-11-02 10:52:00,149.444,149.448,149.435,149.435,98400000.0
2006-11-02 10:53:00,149.439,149.442,149.431,149.438,39600000.0
2006-11-02 10:54:00,149.448,149.47,149.448,149.47,90300000.0
2006-11-02 10:55:00,149.468,149.474,149.462,149.462,127400000.0
2006-11-02 10:56:00,149.471,149.487,149.469,149.485,99700002.0
2006-11-02 10:57:00,149.487,149.487,149.473,149.473,57900000.0
2006-11-02 10:58:00,149.471,149.479,149.471,149.472,107599997.0
2006-11-02 10:59:00,149.478,149.484,149.473,149.478,122399998.0
2006-11-02 11:00:00,149.481,149.481,149.465,149.465,56300000.0
2006-11-02 11:01:00,149.464,149.472,149.464,149.468,198700004.0
2006-11-02 11:02:00,149.457,149.473,149.457,149.46,185099998.0
2006-11-02 11:03:00,149.463,149.472,149.463,149.465,87900001.0
2006-11-02 11:04:00,149.469,149.493,149.469,149.485,74500000.0
2006-11-02 11:05:00,149.498,149.498,149.491,149.491,91400001.0
2006-11-02 11:06:00,149.492,149.496,149.49,149.496,55600000.0
2006-11-02 11:07:00,149.497,149.5,149.485,149.485,73500001.0
2006-11-02 11:08:00,149.479,149.486,149.466,149.466,112400002.0
2006-11-02 11:09:00,149.477,149.495,149.477,149.487,87100000.0
2006-11-02 11:10:00,149.491,149.503,149.491,149.499,47299999.0
2006-11-02 11:11:00,149.499,149.502,149.495,149.499,77999999.0
2006-11-02 11:12:00,149.504,149.509,149.48,149.484,101699999.0
2006-11-02 11:13:00,149.479,149.498,149.479,149.491,114999998.0
2006-11-02 11:14:00,149.477,149.492,149.476,149.492,73500000.0
2006-11-02 11:15:00,149.485,149.495,149.485,149.495,49500000.0
2006-11-02 11:16:00,149.491,149.499,149.487,149.499,100500000.0
2006-11-02 11:17:00,149.498,149.503,149.49,149.493,80200000.0
2006-11-02 11:18:00,149.49,149.49,149.464,149.464,33800000.0
2006-11-02 11:19:00,149.473,149.48,149.47,149.48,140800001.0
2006-11-02 11:20:00,149.475,149.483,149.473,149.474,102400003.0
2006-11-02 11:21:00,149.486,149.503,149.486,149.502,117299998.0
2006-11-02 11:22:00,149.507,149.516,149.507,149.51,99399998.0
2006-11-02 11:23:00,149.51,149.541,149.51,149.535,115200000.0
2006-11-02 11:24:00,149.545,149.553,149.54,149.553,106300000.0
2006-11-02 11:25:00,149.547,149.559,149.542,149.558,89200001.0
2006-11-02 11:26:00,149.553,149.567,149.553,149.559,43200000.0
2006-11-02 11:27:00,149.571,149.581,149.562,149.562,67799999.0
2006-11-02 11:28:00,149.562,149.565,149.531,149.531,131900000.0
2006-11-02 11:29:00,149.548,149.553,149.543,149.545,136100001.0
2006-11-02 11:30:00,149.559,149.568,149.559,149.559,103500000.0
2006-11-02 11:31:00,149.551,149.566,149.545,149.56,84400001.0
2006-11-02 11:32:00,149.555,149.555,149.542,149.542,107899998.0
2006-11-02 11:33:00,149.486,149.486,149.389,149.389,69500000.0
2006-11-02 11:34:00,149.367,149.396,149.367,149.389,74000000.0
2006-11-02 11:35:00,149.391,149.391,149.357,149.357,94500001.0
2006-11-02 11:36:00,149.378,149.385,149.366,149.372,92499999.0
2006-11-02 11:37:00,149.39,149.391,149.384,149.385,157700000.0
2006-11-02 11:38:00,149.396,149.396,149.358,149.358,135000000.0
2006-11-02 11:39:00,149.346,149.346,149.317,149.323,128300000.0
2006-11-02 11:40:00,149.278,149.287,149.21,149.21,195700002.0
2006-11-02 11:41:00,149.201,149.217,149.181,149.213,95600001.0
2006-11-02 11:42:00,149.216,149.217,149.212,149.217,85800002.0
2006-11-02 11:43:00,149.211,149.222,149.201,149.211,96300002.0
2006-11-02 11:44:00,149.203,149.203,149.167,149.189,58700000.0
2006-11-02 11:45:00,149.194,149.217,149.193,149.202,135600000.0
2006-11-02 11:46:00,149.197,149.202,149.184,149.184,136999998.0
2006-11-02 11:47:00,149.178,149.179,149.151,149.153,104800000.0
2006-11-02 11:48:00,149.15,149.164,149.136,149.164,92899999.0
2006-11-02 11:49:00,149.167,149.169,149.153,149.158,77100000.0
2006-11-02 11:50:00,149.135,149.139,149.129,149.139,83700002.0
2006-11-02 11:51:00,149.131,149.136,149.111,149.111,113800000.0
2006-11-02 11:52:00,149.098,149.126,149.098,149.118,62900000.0
2006-11-02 11:53:00,149.112,149.122,149.108,149.122,92600001.0
2006-11-02 11:54:00,149.124,149.124,149.11,149.118,112299999.0
2006-11-02 11:55:00,149.12,149.125,149.104,149.113,116799999.0
2006-11-02 11:56:00,149.113,149.114,149.105,149.105,112999999.0
2006-11-02 11:57:00,149.103,149.119,149.099,149.112,91299999.0
2006-11-02 11:58:00,149.106,149.11,149.07,149.07,91100000.0
2006-11-02 11:59:00,149.077,149.091,149.071,149.083,137499998.0
2006-11-02 12:00:00,149.084,149.1,149.084,149.092,117600001.0
2006-11-02 12:01:00,149.097,149.097,149.06,149.06,41400000.0
2006-11-02 12:02:00,149.047,149.05,149.006,149.006,100600000.0
2006-11-02 12:03:00,148.972,148.972,148.874,148.907,116900000.0
2006-11-02 12:04:00,148.901,148.901,148.859,148.865,74399998.0
2006-11-02 12:05:00,148.885,148.913,148.88,148.913,118400000.0
2006-11-02 12:06:00,148.922,148.933,148.913,148.915,106400003.0
2006-11-02 12:07:00,148.907,148.959,148.907,148.959,59700000.0
2006-11-02 12:08:00,148.967,148.979,148.959,148.963,120199999.0
2006-11-02 12:09:00,148.943,148.943,148.929,148.929,66699999.0
2006-11-02 12:10:00,148.937,148.94,148.928,148.933,92600000.0
2006-11-02 12:11:00,148.939,148.957,148.939,148.957,161600002.0
2006-11-02 12:12:00,148.969,148.978,148.961,148.971,116100002.0
2006-11-02 12:13:00,148.971,148.999,148.969,148.999,46400000.0
2006-11-02 12:14:00,149.002,149.017,148.998,149.01,119900001.0
2006-11-02 12:15:00,149.008,149.021,149.003,149.008,85600000.0
2006-11-02 12:16:00,149.008,149.047,149.004,149.044,82800002.0
2006-11-02 12:17:00,149.054,149.14,149.054,149.14,43300000.0
2006-11-02 12:18:00,149.143,149.143,149.106,149.106,116100000.0
2006-11-02 12:19:00,149.102,149.119,149.102,149.119,82799999.0
2006-11-02 12:20:00,149.119,149.119,149.101,149.109,111699998.0
2006-11-02 12:21:00,149.108,149.11,149.093,149.099,37000000.0
2006-11-02 12:22:00,149.088,149.099,149.088,149.094,120900000.0
2006-11-02 12:23:00,149.085,149.085,149.073,149.073,32200000.0
2006-11-02 12:24:00,149.071,149.078,149.069,149.073,60400000.0
2006-11-02 12:25:00,149.08,149.08,149.063,149.068,56000001.0
2006-11-02 12:26:00,149.078,149.086,149.078,149.086,57100002.0
2006-11-02 12:27:00,149.081,149.081,149.063,149.063,53100000.0
2006-11-02 12:28:00,149.059,149.067,149.059,149.062,128500000.0
2006-11-02 12:29:00,149.057,149.06,149.046,149.046,72700000.0
2006-11-02 12:30:00,149.043,149.061,149.038,149.061,143000000.0
2006-11-02 12:31:00,149.063,149.094,149.061,149.091,24700000.0
2006-11-02 12:32:00,149.105,149.108,149.095,149.105,113100000.0
2006-11-02 12:33:00,149.116,149.119,149.074,149.082,91300000.0
2006-11-02 12:34:00,149.085,149.108,149.085,149.108,183900005.0
2006-11-02 12:35:00,149.112,149.12,149.101,149.101,55600000.0
2006-11-02 12:36:00,149.105,149.105,149.095,149.098,89800000.0
2006-11-02 12:37:00,149.099,149.101,149.096,149.1,95100001.0
2006-11-02 12:38:00,149.098,149.105,149.096,149.096,82799999.0
2006-11-02 12:39:00,149.098,149.105,149.086,149.091,172500002.0
2006-11-02 12:40:00,149.085,149.085,149.067,149.084,46099999.0
2006-11-02 12:41:00,149.071,149.085,149.071,149.081,147799999.0
2006-11-02 12:42:00,149.081,149.082,149.057,149.069,61500000.0
2006-11-02 12:43:00,149.061,149.086,149.054,149.086,106300002.0
2006-11-02 12:44:00,149.086,149.086,149.067,149.067,59000000.0
2006-11-02 12:45:00,149.078,149.078,149.063,149.063,94900001.0
2006-11-02 12:46:00,149.073,149.084,149.072,149.073,60900000.0
2006-11-02 12:47:00,149.066,149.073,149.064,149.065,95600000.0
2006-11-02 12:48:00,149.08,149.09,149.075,149.087,145599998.0
2006-11-02 12:49:00,149.082,149.093,149.08,149.086,55700000.0
2006-11-02 12:50:00,149.085,149.097,149.08,149.09,151099997.0
2006-11-02 12:51:00,149.093,149.093,149.083,149.085,54400000.0
2006-11-02 12:52:00,149.084,149.084,149.077,149.077,95600001.0
2006-11-02 12:53:00,149.082,149.082,149.065,149.07,138600000.0
2006-11-02 12:54:00,149.062,149.09,149.062,149.087,98300000.0
2006-11-02 12:55:00,149.093,149.098,149.092,149.095,46300000.0
2006-11-02 12:56:00,149.095,149.103,149.09,149.103,107999999.0
2006-11-02 12:57:00,149.099,149.108,149.099,149.101,129400001.0
2006-11-02 12:58:00,149.099,149.11,149.098,149.102,104299999.0
2006-11-02 12:59:00,149.105,149.107,149.099,149.103,73500000.0
2006-11-02 13:00:00,149.11,149.123,149.108,149.123,71399999.0
2006-11-02 13:01:00,149.118,149.123,149.111,149.123,143400002.0
2006-11-02 13:02:00,149.126,149.143,149.126,149.138,66200001.0
2006-11-02 13:03:00,149.155,149.21,149.155,149.208,72899999.0
2006-11-02 13:04:00,149.213,149.213,149.201,149.208,34000000.0
2006-11-02 13:05:00,149.199,149.244,149.199,149.238,147900001.0
2006-11-02 13:06:00,149.242,149.268,149.242,149.261,59699998.0
2006-11-02 13:07:00,149.257,149.257,149.244,149.244,47000001.0
2006-11-02 13:08:00,149.238,149.238,149.23,149.231,41600000.0
2006-11-02 13:09:00,149.235,149.245,149.232,149.232,44200000.0
2006-11-02 13:10:00,149.221,149.233,149.221,149.231,53900000.0
2006-11-02 13:11:00,149.23,149.238,149.222,149.232,58400000.0
2006-11-02 13:12:00,149.225,149.242,149.225,149.242,153899998.0
2006-11-02 13:13:00,149.245,149.275,149.242,149.27,73799999.0
2006-11-02 13:14:00,149.263,149.266,149.249,149.255,59900000.0
2006-11-02 13:15:00,149.249,149.257,149.244,149.255,100299999.0
2006-11-02 13:16:00,149.248,149.248,149.237,149.239,43700000.0
2006-11-02 13:17:00,149.236,149.253,149.236,149.25,47299998.0
2006-11-02 13:18:00,149.256,149.262,149.25,149.254,86399999.0
2006-11-02 13:19:00,149.247,149.247,149.241,149.241,71699999.0
2006-11-02 13:20:00,149.245,149.245,149.232,149.232,7700000.0
2006-11-02 13:21:00,149.223,149.231,149.22,149.227,121800001.0
2006-11-02 13:22:00,149.232,149.233,149.226,149.23,161199998.0
2006-11-02 13:23:00,149.237,149.243,149.223,149.238,97700000.0
2006-11-02 13:24:00,149.242,149.25,149.232,149.25,67900000.0
2006-11-02 13:25:00,149.253,149.265,149.251,149.252,97000001.0
2006-11-02 13:26:00,149.247,149.247,149.227,149.228,130399997.0
2006-11-02 13:27:00,149.223,149.256,149.223,149.256,62099999.0
2006-11-02 13:28:00,149.252,149.263,149.25,149.26,73999997.0
2006-11-02 13:29:00,149.252,149.256,149.246,149.256,172400001.0
2006-11-02 13:30:00,149.258,149.274,149.258,149.269,51200000.0
2006-11-02 13:31:00,149.265,149.281,149.263,149.281,178700001.0
2006-11-02 13:32:00,149.268,149.304,149.268,149.3,41600000.0
2006-11-02 13:33:00,149.313,149.332,149.306,149.331,64499999.0
2006-11-02 13:34:00,149.328,149.34,149.322,149.329,112599999.0
2006-11-02 13:35:00,149.316,149.326,149.311,149.312,155100003.0
2006-11-02 13:36:00,149.302,149.311,149.302,149.306,164700002.0
2006-11-02 13:37:00,149.317,149.36,149.317,149.36,105699999.0
2006-11-02 13:38:00,149.369,149.378,149.36,149.378,127299999.0
2006-11-02 13:39:00,149.38,149.438,149.38,149.438,76800000.0
2006-11-02 13:40:00,149.437,149.441,149.424,149.424,56000000.0
2006-11-02 13:41:00,149.423,149.423,149.405,149.417,70400001.0
2006-11-02 13:42:00,149.416,149.416,149.406,149.415,153299998.0
2006-11-02 13:43:00,149.397,149.397,149.344,149.347,102699998.0
2006-11-02 13:44:00,149.345,149.349,149.34,149.34,129799999.0
2006-11-02 13:45:00,149.341,149.341,149.341,149.341,23200000.0
2006-11-02 13:46:00,149.355,149.355,149.35,149.355,74300000.0
2006-11-02 13:47:00,149.345,149.345,149.337,149.337,95900002.0
2006-11-02 13:48:00,149.322,149.328,149.313,149.328,100099999.0
2006-11-02 13:49:00,149.318,149.318,149.311,149.311,16800000.0
2006-11-02 13:50:00,149.307,149.321,149.307,149.313,74999998.0
2006-11-02 13:51:00,149.317,149.323,149.309,149.323,42000000.0
2006-11-02 13:52:00,149.32,149.32,149.317,149.318,78700001.0
2006-11-02 13:53:00,149.318,149.332,149.318,149.322,87500000.0
2006-11-02 13:54:00,149.322,149.322,149.312,149.317,89000001.0
2006-11-02 13:55:00,149.315,149.321,149.306,149.306,45300001.0
2006-11-02 13:56:00,149.305,149.317,149.305,149.305,23800000.0
2006-11-02 13:57:00,149.305,149.314,149.305,149.309,71400001.0
2006-11-02 13:58:00,149.315,149.317,149.304,149.304,43600001.0
2006-11-02 13:59:00,149.31,149.314,149.308,149.308,51200000.0
2006-11-02 14:00:00,149.314,149.316,149.298,149.298,137799999.0
2006-11-02 14:01:00,149.292,149.293,149.279,149.279,135000002.0
2006-11-02 14:02:00,149.272,149.284,149.272,149.276,89700001.0
2006-11-02 14:03:00,149.273,149.273,149.255,149.255,136600000.0
2006-11-02 14:04:00,149.258,149.258,149.246,149.255,135500001.0
2006-11-02 14:05:00,149.246,149.251,149.236,149.251,74099999.0
2006-11-02 14:06:00,149.248,149.248,149.238,149.238,66300000.0
2006-11-02 14:07:00,149.229,149.24,149.229,149.24,40300000.0
2006-11-02 14:08:00,149.24,149.245,149.233,149.24,122900000.0
2006-11-02 14:09:00,149.232,149.235,149.222,149.222,104100002.0
2006-11-02 14:10:00,149.228,149.243,149.228,149.232,59200000.0
2006-11-02 14:11:00,149.237,149.237,149.218,149.218,49500000.0
2006-11-02 14:12:00,149.229,149.235,149.225,149.228,71700000.0
2006-11-02 14:13:00,149.225,149.24,149.223,149.231,176200002.0
2006-11-02 14:14:00,149.229,149.236,149.229,149.236,14400000.0
2006-11-02 14:15:00,149.239,149.27,149.239,149.27,73400001.0
2006-11-02 14:16:00,149.265,149.268,149.254,149.261,113500000.0
2006-11-02 14:17:00,149.264,149.279,149.264,149.264,102300001.0
2006-11-02 14:18:00,149.259,149.272,149.259,149.262,126200001.0
2006-11-02 14:19:00,149.264,149.273,149.261,149.261,79599999.0
2006-11-02 14:20:00,149.262,149.271,149.258,149.27,122299999.0
2006-11-02 14:21:00,149.254,149.269,149.254,149.257,114299998.0
2006-11-02 14:22:00,149.257,149.257,149.239,149.245,133100000.0
2006-11-02 14:23:00,149.245,149.251,149.237,149.237,87800001.0
2006-11-02 14:24:00,149.243,149.253,149.232,149.253,104600002.0
2006-11-02 14:25:00,149.245,149.25,149.245,149.25,16800000.0
2006-11-02 14:26:00,149.252,149.253,149.252,149.253,7600000.0
2006-11-02 14:27:00,149.262,149.262,149.249,149.258,119500000.0
2006-11-02 14:28:00,149.259,149.27,149.247,149.247,39200000.0
2006-11-02 14:29:00,149.242,149.248,149.222,149.24,111199999.0
2006-11-02 14:30:00,149.239,149.254,149.238,149.238,47300000.0
2006-11-02 14:31:00,149.248,149.256,149.243,149.25,118499997.0
2006-11-02 14:32:00,149.245,149.259,149.239,149.255,103999998.0
2006-11-02 14:33:00,149.257,149.26,149.25,149.25,89800001.0
2006-11-02 14:34:00,149.253,149.268,149.253,149.26,95299999.0
2006-11-02 14:35:00,149.256,149.26,149.242,149.248,45200000.0
2006-11-02 14:36:00,149.244,149.253,149.24,149.243,200999996.0
2006-11-02 14:37:00,149.249,149.286,149.249,149.286,96599997.0
2006-11-02 14:38:00,149.286,149.294,149.283,149.285,117799999.0
2006-11-02 14:39:00,149.283,149.285,149.271,149.275,68300000.0
2006-11-02 14:40:00,149.274,149.286,149.271,149.274,68199999.0
2006-11-02 14:41:00,149.276,149.284,149.276,149.276,137699998.0
2006-11-02 14:42:00,149.268,149.28,149.268,149.279,71200000.0
2006-11-02 14:43:00,149.276,149.276,149.254,149.254,90399999.0
2006-11-02 14:44:00,149.262,149.271,149.258,149.26,159600001.0
2006-11-02 14:45:00,149.265,149.274,149.261,149.271,78799999.0
2006-11-02 14:46:00,149.279,149.279,149.261,149.275,161799996.0
2006-11-02 14:47:00,149.268,149.299,149.267,149.299,77000000.0
2006-11-02 14:48:00,149.317,149.331,149.304,149.317,152400001.0
2006-11-02 14:49:00,149.322,149.336,149.322,149.336,15700000.0
2006-11-02 14:50:00,149.346,149.353,149.337,149.353,108400003.0
2006-11-02 14:51:00,149.355,149.355,149.337,149.347,85500000.0
2006-11-02 14:52:00,149.342,149.347,149.337,149.346,77400000.0
2006-11-02 14:53:00,149.346,149.364,149.34,149.36,157600001.0
2006-11-02 14:54:00,149.373,149.407,149.373,149.398,65599999.0
2006-11-02 14:55:00,149.381,149.384,149.351,149.355,100700000.0
2006-11-02 14:56:00,149.359,149.375,149.357,149.37,107500001.0
2006-11-02 14:57:00,149.38,149.388,149.378,149.381,30800000.0
2006-11-02 14:58:00,149.382,149.387,149.365,149.365,92799998.0
2006-11-02 14:59:00,149.371,149.377,149.356,149.356,64000000.0
2006-11-02 15:00:00,149.365,149.367,149.355,149.358,65900001.0
2006-11-02 15:01:00,149.348,149.373,149.347,149.373,62199998.0
2006-11-02 15:02:00,149.377,149.396,149.377,149.39,100299997.0
2006-11-02 15:03:00,149.401,149.425,149.401,149.411,86300000.0
2006-11-02 15:04:00,149.409,149.426,149.404,149.417,76299999.0
2006-11-02 15:05:00,149.422,149.448,149.422,149.442,87800000.0
2006-11-02 15:06:00,149.433,149.433,149.406,149.421,100500002.0
2006-11-02 15:07:00,149.421,149.428,149.416,149.416,183700002.0
2006-11-02 15:08:00,149.423,149.427,149.423,149.426,83799998.0
2006-11-02 15:09:00,149.426,149.443,149.404,149.404,149299999.0
2006-11-02 15:10:00,149.393,149.405,149.393,149.401,76899998.0
2006-11-02 15:11:00,149.398,149.416,149.398,149.399,68700000.0
2006-11-02 15:12:00,149.398,149.418,149.398,149.41,151899999.0
2006-11-02 15:13:00,149.403,149.403,149.388,149.388,80999999.0
2006-11-02 15:14:00,149.387,149.388,149.372,149.38,143500001.0
2006-11-02 15:15:00,149.362,149.386,149.362,149.386,43900000.0
2006-11-02 15:16:00,149.39,149.39,149.376,149.376,58300000.0
2006-11-02 15:17:00,149.377,149.405,149.375,149.405,94900000.0
2006-11-02 15:18:00,149.411,149.418,149.4,149.418,99600000.0
2006-11-02 15:19:00,149.412,149.435,149.412,149.435,89400000.0
2006-11-02 15:20:00,149.424,149.424,149.385,149.395,70400000.0
2006-11-02 15:21:00,149.394,149.403,149.384,149.395,78700000.0
2006-11-02 15:22:00,149.401,149.407,149.394,149.398,117700001.0
2006-11-02 15:23:00,149.394,149.394,149.381,149.385,88000000.0
2006-11-02 15:24:00,149.387,149.387,149.366,149.368,105700002.0
2006-11-02 15:25:00,149.36,149.36,149.342,149.354,39900000.0
2006-11-02 15:26:00,149.353,149.361,149.337,149.353,134399999.0
2006-11-02 15:27:00,149.362,149.371,149.355,149.363,108200002.0
2006-11-02 15:28:00,149.378,149.385,149.372,149.381,126599999.0
2006-11-02 15:29:00,149.388,149.401,149.382,149.401,125199999.0
2006-11-02 15:30:00,149.405,149.405,149.376,149.376,56699999.0
2006-11-02 15:31:00,149.359,149.37,149.359,149.36,68399999.0
2006-11-02 15:32:00,149.361,149.387,149.361,149.379,133500000.0
2006-11-02 15:33:00,149.387,149.395,149.378,149.395,116200000.0
2006-11-02 15:34:00,149.406,149.438,149.406,149.421,112599998.0
2006-11-02 15:35:00,149.429,149.429,149.402,149.402,109300002.0
2006-11-02 15:36:00,149.393,149.407,149.369,149.369,158500002.0
2006-11-02 15:37:00,149.363,149.371,149.351,149.364,72800000.0
2006-11-02 15:38:00,149.35,149.36,149.345,149.345,66600000.0
2006-11-02 15:39:00,149.354,149.376,149.354,149.37,65000000.0
2006-11-02 15:40:00,149.377,149.383,149.358,149.36,105899999.0
2006-11-02 15:41:00,149.36,149.369,149.339,149.346,100499999.0
2006-11-02 15:42:00,149.333,149.333,149.319,149.319,66300001.0
2006-11-02 15:43:00,149.322,149.356,149.322,149.356,61300002.0
2006-11-02 15:44:00,149.343,149.371,149.339,149.356,164200001.0
2006-11-02 15:45:00,149.356,149.368,149.342,149.348,57900000.0
2006-11-02 15:46:00,149.338,149.37,149.338,149.368,141400000.0
2006-11-02 15:47:00,149.371,149.371,149.344,149.344,97500000.0
2006-11-02 15:48:00,149.339,149.384,149.339,149.38,211999995.0
2006-11-02 15:49:00,149.383,149.388,149.366,149.384,42700000.0
2006-11-02 15:50:00,149.376,149.389,149.376,149.383,142099998.0
2006-11-02 15:51:00,149.383,149.386,149.381,149.383,32600000.0
2006-11-02 15:52:00,149.388,149.392,149.375,149.375,40700000.0
2006-11-02 15:53:00,149.383,149.383,149.368,149.368,46100000.0
2006-11-02 15:54:00,149.371,149.378,149.365,149.378,80299997.0
2006-11-02 15:55:00,149.377,149.377,149.37,149.371,43700000.0
2006-11-02 15:56:00,149.368,149.37,149.358,149.37,158900003.0
2006-11-02 15:57:00,149.374,149.378,149.356,149.356,126500000.0
2006-11-02 15:58:00,149.353,149.359,149.345,149.355,65999999.0
2006-11-02 15:59:00,149.352,149.371,149.352,149.362,96899998.0
2006-11-02 16:00:00,149.362,149.392,149.362,149.381,134800002.0
2006-11-02 16:01:00,149.388,149.419,149.384,149.39,56299999.0
2006-11-02 16:02:00,149.395,149.416,149.39,149.395,126999999.0
2006-11-02 16:03:00,149.414,149.425,149.407,149.425,94100000.0
2006-11-02 16:04:00,149.423,149.425,149.384,149.384,30700000.0
2006-11-02 16:05:00,149.376,149.403,149.376,149.403,162000000.0
2006-11-02 16:06:00,149.397,149.404,149.395,149.397,55200000.0
2006-11-02 16:07:00,149.41,149.419,149.41,149.41,87099998.0
2006-11-02 16:08:00,149.407,149.425,149.405,149.423,163300002.0
2006-11-02 16:09:00,149.412,149.415,149.4,149.415,46800000.0
2006-11-02 16:10:00,149.412,149.412,149.386,149.401,105500000.0
2006-11-02 16:11:00,149.408,149.434,149.404,149.434,99899999.0
2006-11-02 16:12:00,149.438,149.47,149.436,149.456,60900000.0
2006-11-02 16:13:00,149.455,149.46,149.448,149.46,52100000.0
2006-11-02 16:14:00,149.453,149.463,149.436,149.463,60999999.0
2006-11-02 16:15:00,149.463,149.475,149.459,149.465,132400000.0
2006-11-02 16:16:00,149.468,149.47,149.46,149.46,83400000.0
2006-11-02 16:17:00,149.474,149.474,149.457,149.469,111599997.0
2006-11-02 16:18:00,149.464,149.478,149.463,149.475,109599999.0
2006-11-02 16:19:00,149.471,149.473,149.456,149.456,105900001.0
2006-11-02 16:20:00,149.444,149.444,149.413,149.419,87200000.0
2006-11-02 16:21:00,149.412,149.421,149.401,149.411,95299999.0
2006-11-02 16:22:00,149.399,149.413,149.399,149.4,83500000.0
2006-11-02 16:23:00,149.408,149.408,149.402,149.403,54900000.0
2006-11-02 16:24:00,149.398,149.399,149.388,149.392,60799999.0
2006-11-02 16:25:00,149.401,149.401,149.388,149.4,113300001.0
2006-11-02 16:26:00,149.401,149.401,149.369,149.369,79300002.0
2006-11-02 16:27:00,149.378,149.394,149.378,149.394,57800001.0
2006-11-02 16:28:00,149.397,149.407,149.395,149.407,37900000.0
2006-11-02 16:29:00,149.405,149.412,149.397,149.405,55500000.0
2006-11-02 16:30:00,149.41,149.427,149.4,149.427,52100000.0
2006-11-02 16:31:00,149.42,149.428,149.397,149.397,111100000.0
2006-11-02 16:32:00,149.385,149.398,149.385,149.398,117500002.0
2006-11-02 16:33:00,149.407,149.422,149.405,149.421,189100000.0
2006-11-02 16:34:00,149.428,149.43,149.398,149.43,56600000.0
2006-11-02 16:35:00,149.431,149.436,149.414,149.414,42700000.0
2006-11-02 16:36:00,149.399,149.419,149.394,149.394,114299998.0
2006-11-02 16:37:00,149.378,149.385,149.372,149.372,46300000.0
2006-11-02 16:38:00,149.366,149.374,149.353,149.37,108300002.0
2006-11-02 16:39:00,149.376,149.385,149.376,149.385,73400001.0
2006-11-02 16:40:00,149.385,149.394,149.385,149.391,82099998.0
2006-11-02 16:41:00,149.388,149.388,149.374,149.378,172199998.0
2006-11-02 16:42:00,149.38,149.38,149.359,149.363,66799999.0
2006-11-02 16:43:00,149.37,149.37,149.337,149.337,61200000.0
2006-11-02 16:44:00,149.34,149.356,149.34,149.356,141399997.0
2006-11-02 16:45:00,149.357,149.357,149.341,149.35,128400001.0
2006-11-02 16:46:00,149.345,149.357,149.34,149.34,83600000.0
2006-11-02 16:47:00,149.35,149.35,149.342,149.348,91699998.0
2006-11-02 16:48:00,149.338,149.348,149.328,149.348,99100000.0
2006-11-02 16:49:00,149.35,149.355,149.345,149.35,61000000.0
2006-11-02 16:50:00,149.353,149.353,149.338,149.34,62600000.0
2006-11-02 16:51:00,149.343,149.351,149.335,149.348,59899999.0
2006-11-02 16:52:00,149.351,149.353,149.34,149.341,91400000.0
2006-11-02 16:53:00,149.348,149.352,149.341,149.347,78299999.0
2006-11-02 16:54:00,149.351,149.359,149.347,149.358,54500000.0
2006-11-02 16:55:00,149.36,149.36,149.358,149.36,45099999.0
2006-11-02 16:56:00,149.365,149.377,149.364,149.377,120300001.0
2006-11-02 16:57:00,149.375,149.384,149.362,149.384,96600000.0
2006-11-02 16:58:00,149.383,149.388,149.366,149.37,77600000.0
2006-11-02 16:59:00,149.37,149.37,149.347,149.347,114100001.0
2006-11-02 17:00:00,149.357,149.369,149.346,149.369,121399999.0
2006-11-02 17:01:00,149.358,149.367,149.356,149.364,171800004.0
2006-11-02 17:02:00,149.366,149.373,149.353,149.373,214000001.0
2006-11-02 17:03:00,149.37,149.383,149.37,149.383,136700001.0
2006-11-02 17:04:00,149.384,149.409,149.382,149.405,77599999.0
2006-11-02 17:05:00,149.394,149.394,149.377,149.377,115899999.0
2006-11-02 17:06:00,149.387,149.406,149.383,149.406,83400000.0
2006-11-02 17:07:00,149.396,149.396,149.381,149.383,97499999.0
2006-11-02 17:08:00,149.387,149.403,149.387,149.399,121700001.0
2006-11-02 17:09:00,149.403,149.405,149.397,149.398,114700001.0
2006-11-02 17:10:00,149.395,149.395,149.378,149.378,82800000.0
2006-11-02 17:11:00,149.386,149.394,149.385,149.386,109100001.0
2006-11-02 17:12:00,149.39,149.402,149.39,149.402,19300000.0
2006-11-02 17:13:00,149.4,149.407,149.397,149.398,88100000.0
2006-11-02 17:14:00,149.4,149.41,149.389,149.41,129699999.0
2006-11-02 17:15:00,149.407,149.407,149.4,149.402,123100000.0
2006-11-02 17:16:00,149.404,149.407,149.397,149.403,23200000.0
2006-11-02 17:17:00,149.401,149.408,149.398,149.406,98799998.0
2006-11-02 17:18:00,149.405,149.409,149.402,149.402,125300004.0
2006-11-02 17:19:00,149.398,149.399,149.387,149.398,169500000.0
2006-11-02 17:20:00,149.402,149.411,149.398,149.398,92899997.0
2006-11-02 17:21:00,149.408,149.408,149.4,149.4,94800002.0
2006-11-02 17:22:00,149.402,149.417,149.402,149.415,72799998.0
2006-11-02 17:23:00,149.408,149.412,149.403,149.409,142400002.0
2006-11-02 17:24:00,149.41,149.41,149.4,149.4,18499999.0
2006-11-02 17:25:00,149.395,149.41,149.395,149.41,76800002.0
2006-11-02 17:26:00,149.42,149.424,149.408,149.42,182899998.0
2006-11-02 17:27:00,149.418,149.43,149.418,149.425,147599999.0
2006-11-02 17:28:00,149.42,149.421,149.405,149.405,83500000.0
2006-11-02 17:29:00,149.39,149.398,149.383,149.398,111899997.0
2006-11-02 17:30:00,149.398,149.398,149.387,149.387,56799999.0
2006-11-02 17:31:00,149.395,149.414,149.395,149.414,36000000.0
2006-11-02 17:32:00,149.42,149.42,149.406,149.409,68300000.0
2006-11-02 17:33:00,149.408,149.428,149.408,149.427,134099998.0
2006-11-02 17:34:00,149.435,149.436,149.423,149.428,151400003.0
2006-11-02 17:35:00,149.428,149.45,149.428,149.444,127000000.0
2006-11-02 17:36:00,149.441,149.45,149.438,149.438,204400000.0
2006-11-02 17:37:00,149.436,149.444,149.435,149.439,144000002.0
2006-11-02 17:38:00,149.443,149.456,149.443,149.446,59500001.0
2006-11-02 17:39:00,149.448,149.459,149.437,149.448,90400000.0
2006-11-02 17:40:00,149.445,149.457,149.445,149.457,38700000.0
2006-11-02 17:41:00,149.458,149.458,149.445,149.45,94500000.0
2006-11-02 17:42:00,149.457,149.458,149.45,149.45,24400000.0
2006-11-02 17:43:00,149.454,149.458,149.446,149.453,40800000.0
2006-11-02 17:44:00,149.46,149.46,149.447,149.459,74100000.0
2006-11-02 17:45:00,149.463,149.463,149.444,149.45,113999999.0
2006-11-02 17:46:00,149.445,149.462,149.445,149.462,33600000.0
2006-11-02 17:47:00,149.459,149.459,149.443,149.443,24800000.0
2006-11-02 17:48:00,149.45,149.458,149.449,149.455,75600000.0
2006-11-02 17:49:00,149.445,149.455,149.445,149.45,22900000.0
2006-11-02 17:50:00,149.449,149.451,149.442,149.442,104800001.0
2006-11-02 17:51:00,149.456,149.52,149.456,149.52,74400000.0
2006-11-02 17:52:00,149.527,149.557,149.527,149.547,79399999.0
2006-11-02 17:53:00,149.547,149.549,149.54,149.545,87500000.0
2006-11-02 17:54:00,149.536,149.545,149.531,149.539,85199999.0
2006-11-02 17:55:00,149.532,149.535,149.527,149.531,53900000.0
2006-11-02 17:56:00,149.529,149.543,149.524,149.539,86500001.0
2006-11-02 17:57:00,149.535,149.535,149.516,149.516,95800001.0
2006-11-02 17:58:00,149.528,149.528,149.512,149.518,128699998.0
2006-11-02 17:59:00,149.52,149.527,149.513,149.513,61600001.0
2006-11-02 18:00:00,149.503,149.516,149.49,149.516,56499999.0
2006-11-02 18:01:00,149.515,149.524,149.499,149.515,1451599996.0
2006-11-02 18:02:00,149.522,149.522,149.505,149.518,2036299996.0
2006-11-02 18:03:00,149.52,149.52,149.5,149.5,1592499997.0
2006-11-02 18:04:00,149.528,149.539,149.519,149.522,1592499997.0
2006-11-02 18:05:00,149.515,149.53,149.506,149.525,1657300006.0
2006-11-02 18:06:00,149.525,149.533,149.512,149.533,1056599989.0
2006-11-02 18:07:00,149.532,149.553,149.532,149.553,1852199998.0
2006-11-02 18:08:00,149.552,149.554,149.538,149.543,1692400001.0
2006-11-02 18:09:00,149.542,149.542,149.53,149.53,1329599997.0
2006-11-02 18:10:00,149.535,149.553,149.532,149.553,876899998.0
2006-11-02 18:11:00,149.553,149.553,149.54,149.545,611100002.0
2006-11-02 18:12:00,149.545,149.555,149.542,149.55,890399997.0
2006-11-02 18:13:00,149.555,149.558,149.55,149.555,1318299993.0
2006-11-02 18:14:00,149.547,149.55,149.515,149.537,1415700003.0
2006-11-02 18:15:00,149.532,149.536,149.519,149.53,1697200000.0
2006-11-02 18:16:00,149.525,149.532,149.514,149.517,1747400003.0
2006-11-02 18:17:00,149.512,149.533,149.512,149.525,700799999.0
2006-11-02 18:18:00,149.525,149.53,149.522,149.53,669600008.0
2006-11-02 18:19:00,149.525,149.535,149.517,149.522,585400001.0
2006-11-02 18:20:00,149.53,149.553,149.518,149.526,1736799996.0
2006-11-02 18:21:00,149.526,149.533,149.518,149.522,1068300003.0
2006-11-02 18:22:00,149.517,149.533,149.516,149.525,844499994.0
2006-11-02 18:23:00,149.52,149.534,149.519,149.534,1600000013.0
2006-11-02 18:24:00,149.53,149.535,149.522,149.527,1089999996.0
2006-11-02 18:25:00,149.532,149.535,149.525,149.53,1183599997.0
2006-11-02 18:26:00,149.531,149.548,149.53,149.54,1097800001.0
2006-11-02 18:27:00,149.544,149.567,149.544,149.555,595399999.0
2006-11-02 18:28:00,149.564,149.565,149.542,149.551,833400000.0
2006-11-02 18:29:00,149.55,149.557,149.541,149.555,996199993.0
2006-11-02 18:30:00,149.547,149.553,149.536,149.543,537800002.0
2006-11-02 18:31:00,149.552,149.574,149.541,149.572,1047899993.0
2006-11-02 18:32:00,149.583,149.592,149.561,149.571,1381399987.0
2006-11-02 18:33:00,149.571,149.59,149.562,149.568,1740600002.0
2006-11-02 18:34:00,149.566,149.573,149.547,149.547,1152099995.0
2006-11-02 18:35:00,149.56,149.565,149.543,149.545,1340200003.0
2006-11-02 18:36:00,149.543,149.559,149.542,149.546,633100001.0
2006-11-02 18:37:00,149.548,149.563,149.543,149.547,672799997.0
2006-11-02 18:38:00,149.561,149.592,149.561,149.583,447499996.0
2006-11-02 18:39:00,149.585,149.587,149.569,149.573,283699997.0
2006-11-02 18:40:00,149.567,149.595,149.567,149.58,1173199995.0
2006-11-02 18:41:00,149.581,149.582,149.575,149.578,473399999.0
2006-11-02 18:42:00,149.578,149.589,149.574,149.577,706599995.0
2006-11-02 18:43:00,149.587,149.606,149.586,149.605,341200002.0
2006-11-02 18:44:00,149.608,149.622,149.6,149.622,382199996.0
2006-11-02 18:45:00,149.618,149.619,149.604,149.611,440500004.0
2006-11-02 18:46:00,149.605,149.605,149.58,149.597,461400000.0
2006-11-02 18:47:00,149.589,149.601,149.585,149.595,172399998.0
2006-11-02 18:48:00,149.6,149.616,149.599,149.604,473400000.0
2006-11-02 18:49:00,149.604,149.618,149.601,149.603,607499999.0
2006-11-02 18:50:00,149.601,149.614,149.595,149.608,798299994.0
2006-11-02 18:51:00,149.61,149.615,149.598,149.609,642300003.0
2006-11-02 18:52:00,149.616,149.619,149.595,149.603,878100004.0
2006-11-02 18:53:00,149.606,149.623,149.605,149.615,820399999.0
2006-11-02 18:54:00,149.618,149.624,149.602,149.613,874299997.0
2006-11-02 18:55:00,149.608,149.633,149.603,149.632,1034300005.0
2006-11-02 18:56:00,149.635,149.652,149.624,149.643,402500000.0
2006-11-02 18:57:00,149.659,149.661,149.645,149.652,659200002.0
2006-11-02 18:58:00,149.663,149.667,149.638,149.642,610100003.0
2006-11-02 18:59:00,149.646,149.677,149.646,149.666,786200001.0
2006-11-02 19:00:00,149.66,149.692,149.654,149.692,452600004.0
2006-11-02 19:01:00,149.69,149.697,149.675,149.675,326399997.0
2006-11-02 19:02:00,149.668,149.679,149.666,149.668,346600004.0
2006-11-02 19:03:00,149.665,149.689,149.665,149.679,645899999.0
2006-11-02 19:04:00,149.679,149.688,149.668,149.68,426300001.0
2006-11-02 19:05:00,149.68,149.68,149.65,149.65,643199995.0
2006-11-02 19:06:00,149.655,149.666,149.648,149.666,777099998.0
2006-11-02 19:07:00,149.655,149.655,149.638,149.638,938400008.0
2006-11-02 19:08:00,149.641,149.647,149.629,149.635,733699999.0
2006-11-02 19:09:00,149.632,149.64,149.616,149.629,642100000.0
2006-11-02 19:10:00,149.632,149.632,149.617,149.625,211100003.0
2006-11-02 19:11:00,149.621,149.634,149.617,149.617,317499998.0
2006-11-02 19:12:00,149.63,149.639,149.623,149.635,298699998.0
2006-11-02 19:13:00,149.634,149.634,149.625,149.625,110899999.0
2006-11-02 19:14:00,149.62,149.625,149.617,149.62,275599996.0
2006-11-02 19:15:00,149.614,149.625,149.603,149.615,947699999.0
2006-11-02 19:16:00,149.61,149.61,149.594,149.609,408099998.0
2006-11-02 19:17:00,149.606,149.621,149.605,149.607,373100004.0
2006-11-02 19:18:00,149.608,149.614,149.592,149.594,342799996.0
2006-11-02 19:19:00,149.577,149.577,149.562,149.57,585000002.0
2006-11-02 19:20:00,149.568,149.581,149.565,149.578,371899998.0
2006-11-02 19:21:00,149.587,149.602,149.585,149.59,512600002.0
2006-11-02 19:22:00,149.589,149.596,149.586,149.587,72800000.0
2006-11-02 19:23:00,149.594,149.598,149.582,149.591,1172999994.0
2006-11-02 19:24:00,149.595,149.603,149.587,149.592,531799999.0
2006-11-02 19:25:00,149.592,149.608,149.591,149.607,504000002.0
2006-11-02 19:26:00,149.61,149.641,149.608,149.634,1247799997.0
2006-11-02 19:27:00,149.635,149.646,149.63,149.633,716099998.0
2006-11-02 19:28:00,149.63,149.636,149.615,149.627,407500003.0
2006-11-02 19:29:00,149.624,149.632,149.618,149.625,301200001.0
2006-11-02 19:30:00,149.63,149.635,149.625,149.63,575099999.0
2006-11-02 19:31:00,149.627,149.659,149.624,149.651,727099998.0
2006-11-02 19:32:00,149.65,149.665,149.644,149.665,948999997.0
2006-11-02 19:33:00,149.67,149.675,149.66,149.675,503600000.0
2006-11-02 19:34:00,149.672,149.673,149.66,149.665,980799995.0
2006-11-02 19:35:00,149.667,149.683,149.666,149.678,618900001.0
2006-11-02 19:36:00,149.678,149.684,149.671,149.68,550400007.0
2006-11-02 19:37:00,149.667,149.684,149.667,149.684,87400002.0
2006-11-02 19:38:00,149.697,149.702,149.686,149.69,511299996.0
2006-11-02 19:39:00,149.701,149.701,149.68,149.685,745899999.0
2006-11-02 19:40:00,149.685,149.688,149.67,149.688,473500002.0
2006-11-02 19:41:00,149.687,149.703,149.681,149.69,876300000.0
2006-11-02 19:42:00,149.703,149.711,149.695,149.702,553799999.0
2006-11-02 19:43:00,149.707,149.71,149.697,149.703,119200001.0
2006-11-02 19:44:00,149.695,149.703,149.683,149.683,442400001.0
2006-11-02 19:45:00,149.678,149.682,149.673,149.68,181700000.0
2006-11-02 19:46:00,149.678,149.686,149.671,149.686,371999998.0
2006-11-02 19:47:00,149.69,149.691,149.68,149.687,207999999.0
2006-11-02 19:48:00,149.683,149.683,149.664,149.669,825299996.0
2006-11-02 19:49:00,149.676,149.677,149.66,149.663,341500000.0
2006-11-02 19:50:00,149.674,149.692,149.669,149.678,346699996.0
2006-11-02 19:51:00,149.672,149.672,149.647,149.647,442199999.0
2006-11-02 19:52:00,149.651,149.663,149.645,149.653,499599999.0
2006-11-02 19:53:00,149.655,149.655,149.634,149.644,584899999.0
2006-11-02 19:54:00,149.639,149.651,149.638,149.645,330200002.0
2006-11-02 19:55:00,149.645,149.645,149.64,149.64,256999998.0
2006-11-02 19:56:00,149.641,149.647,149.627,149.647,303500001.0
2006-11-02 19:57:00,149.643,149.655,149.642,149.645,731799996.0
2006-11-02 19:58:00,149.646,149.652,149.64,149.64,572400001.0
2006-11-02 19:59:00,149.642,149.652,149.639,149.64,501699997.0
2006-11-02 20:00:00,149.642,149.646,149.621,149.64,219200001.0
2006-11-02 20:01:00,149.636,149.648,149.633,149.637,386899997.0
2006-11-02 20:02:00,149.643,149.658,149.641,149.651,270399999.0
2006-11-02 20:03:00,149.657,149.661,149.648,149.652,227999999.0
2006-11-02 20:04:00,149.661,149.668,149.655,149.668,426800001.0
2006-11-02 20:05:00,149.672,149.68,149.663,149.663,714300005.0
2006-11-02 20:06:00,149.67,149.676,149.662,149.67,536800004.0
2006-11-02 20:07:00,149.665,149.684,149.659,149.68,327399996.0
2006-11-02 20:08:00,149.681,149.702,149.676,149.7,566000003.0
2006-11-02 20:09:00,149.702,149.708,149.69,149.708,490900005.0
2006-11-02 20:10:00,149.705,149.71,149.7,149.705,277899998.0
2006-11-02 20:11:00,149.708,149.708,149.691,149.704,810799998.0
2006-11-02 20:12:00,149.698,149.701,149.674,149.674,779299996.0
2006-11-02 20:13:00,149.681,149.691,149.681,149.685,481500006.0
2006-11-02 20:14:00,149.689,149.692,149.679,149.682,377799998.0
2006-11-02 20:15:00,149.685,149.685,149.67,149.675,553899999.0
2006-11-02 20:16:00,149.671,149.681,149.664,149.667,598899994.0
2006-11-02 20:17:00,149.666,149.679,149.665,149.678,271699998.0
2006-11-02 20:18:00,149.68,149.68,149.677,149.68,242399999.0
2006-11-02 20:19:00,149.675,149.675,149.659,149.664,372800002.0
2006-11-02 20:20:00,149.668,149.679,149.668,149.678,334100006.0
2006-11-02 20:21:00,149.678,149.678,149.666,149.67,452500002.0
2006-11-02 20:22:00,149.67,149.675,149.657,149.665,456800005.0
2006-11-02 20:23:00,149.671,149.678,149.662,149.665,482000001.0
2006-11-02 20:24:00,149.668,149.675,149.662,149.675,283499999.0
2006-11-02 20:25:00,149.675,149.684,149.655,149.66,575899997.0
2006-11-02 20:26:00,149.66,149.665,149.655,149.66,522499993.0
2006-11-02 20:27:00,149.659,149.664,149.65,149.664,658100007.0
2006-11-02 20:28:00,149.658,149.659,149.646,149.652,1018900003.0
2006-11-02 20:29:00,149.648,149.655,149.64,149.65,1066899999.0
2006-11-02 20:30:00,149.653,149.668,149.649,149.666,1722299995.0
2006-11-02 20:31:00,149.665,149.67,149.649,149.661,1157800001.0
2006-11-02 20:32:00,149.662,149.676,149.654,149.665,1207800005.0
2006-11-02 20:33:00,149.676,149.69,149.666,149.69,425199998.0
2006-11-02 20:34:00,149.693,149.708,149.689,149.693,358299999.0
2006-11-02 20:35:00,149.689,149.705,149.679,149.705,285499997.0
2006-11-02 20:36:00,149.708,149.713,149.695,149.709,456899998.0
2006-11-02 20:37:00,149.708,149.708,149.69,149.7,647100004.0
2006-11-02 20:38:00,149.699,149.703,149.69,149.693,563500002.0
2006-11-02 20:39:00,149.69,149.695,149.683,149.69,632499995.0
2006-11-02 20:40:00,149.685,149.697,149.679,149.684,1080300002.0
2006-11-02 20:41:00,149.682,149.7,149.682,149.699,508199999.0
2006-11-02 20:42:00,149.7,149.7,149.687,149.695,237199999.0
2006-11-02 20:43:00,149.693,149.703,149.673,149.69,460499998.0
2006-11-02 20:44:00,149.688,149.702,149.681,149.698,804200002.0
2006-11-02 20:45:00,149.702,149.702,149.68,149.683,660599995.0
2006-11-02 20:46:00,149.686,149.687,149.668,149.668,852300008.0
2006-11-02 20:47:00,149.665,149.676,149.662,149.665,724400002.0
2006-11-02 20:48:00,149.67,149.678,149.665,149.665,666899996.0
2006-11-02 20:49:00,149.671,149.68,149.667,149.675,397599999.0
2006-11-02 20:50:00,149.672,149.685,149.667,149.667,1186200000.0
2006-11-02 20:51:00,149.665,149.674,149.662,149.674,627600003.0
2006-11-02 20:52:00,149.68,149.703,149.675,149.699,245200000.0
2006-11-02 20:53:00,149.699,149.704,149.687,149.704,967500006.0
2006-11-02 20:54:00,149.7,149.705,149.697,149.705,226599997.0
2006-11-02 20:55:00,149.699,149.704,149.684,149.686,934200002.0
2006-11-02 20:56:00,149.685,149.703,149.684,149.685,976800004.0
2006-11-02 20:57:00,149.683,149.696,149.679,149.68,688100001.0
2006-11-02 20:58:00,149.684,149.688,149.671,149.673,1023800001.0
2006-11-02 20:59:00,149.675,149.685,149.673,149.68,1307099998.0
2006-11-02 21:00:00,149.639,149.687,149.627,149.655,1143500000.0
2006-11-02 21:01:00,149.685,149.692,149.672,149.679,1013600001.0
2006-11-02 21:02:00,149.677,149.707,149.677,149.7,495700000.0
2006-11-02 21:03:00,149.703,149.711,149.691,149.691,751399996.0
2006-11-02 21:04:00,149.69,149.691,149.673,149.684,385400003.0
2006-11-02 21:05:00,149.694,149.697,149.683,149.688,507899997.0
2006-11-02 21:06:00,149.681,149.69,149.677,149.678,593700001.0
2006-11-02 21:07:00,149.677,149.692,149.677,149.684,613299997.0
2006-11-02 21:08:00,149.689,149.704,149.687,149.689,454899998.0
2006-11-02 21:09:00,149.698,149.698,149.69,149.694,120799999.0
2006-11-02 21:10:00,149.696,149.709,149.695,149.7,308999998.0
2006-11-02 21:11:00,149.69,149.698,149.684,149.697,225099997.0
2006-11-02 21:12:00,149.686,149.701,149.647,149.649,383799998.0
2006-11-02 21:13:00,149.691,149.706,149.688,149.706,691799999.0
2006-11-02 21:14:00,149.697,149.707,149.689,149.705,836500002.0
2006-11-02 21:15:00,149.702,149.702,149.685,149.686,802200003.0
2006-11-02 21:16:00,149.688,149.709,149.688,149.699,524299997.0
2006-11-02 21:17:00,149.698,149.71,149.698,149.703,923200004.0
2006-11-02 21:18:00,149.703,149.707,149.691,149.698,284299999.0
2006-11-02 21:19:00,149.695,149.706,149.692,149.695,592900001.0
2006-11-02 21:20:00,149.697,149.7,149.686,149.69,1248399999.0
2006-11-02 21:21:00,149.69,149.706,149.688,149.696,548300002.0
2006-11-02 21:22:00,149.7,149.707,149.687,149.7,684000000.0
2006-11-02 21:23:00,149.702,149.712,149.698,149.704,643899998.0
2006-11-02 21:24:00,149.695,149.703,149.675,149.696,655300001.0
2006-11-02 21:25:00,149.7,149.7,149.662,149.662,683000005.0
2006-11-02 21:26:00,149.657,149.669,149.648,149.66,330300000.0
2006-11-02 21:27:00,149.665,149.668,149.655,149.662,159099997.0
2006-11-02 21:28:00,149.658,149.676,149.658,149.67,75500001.0
2006-11-02 21:29:00,149.67,149.676,149.655,149.664,202399998.0
2006-11-02 21:30:00,149.662,149.676,149.662,149.667,285499995.0
2006-11-02 21:31:00,149.665,149.67,149.665,149.67,65400000.0
2006-11-02 21:32:00,149.668,149.674,149.66,149.661,713899995.0
2006-11-02 21:33:00,149.66,149.665,149.654,149.66,112599998.0
2006-11-02 21:34:00,149.654,149.67,149.652,149.652,255200003.0
2006-11-02 21:35:00,149.653,149.664,149.65,149.65,187700001.0
2006-11-02 21:36:00,149.645,149.645,149.61,149.61,219000000.0
2006-11-02 21:37:00,149.612,149.616,149.609,149.614,111100001.0
2006-11-02 21:38:00,149.627,149.631,149.613,149.628,88999998.0
2006-11-02 21:39:00,149.633,149.64,149.63,149.634,139600003.0
2006-11-02 21:40:00,149.63,149.635,149.624,149.635,293299999.0
2006-11-02 21:41:00,149.64,149.647,149.635,149.643,147800000.0
2006-11-02 21:42:00,149.65,149.65,149.623,149.644,346500002.0
2006-11-02 21:43:00,149.642,149.653,149.637,149.642,335399997.0
2006-11-02 21:44:00,149.637,149.647,149.612,149.612,823700003.0
2006-11-02 21:45:00,149.613,149.628,149.613,149.628,310999996.0
2006-11-02 21:46:00,149.63,149.64,149.624,149.635,561000003.0
2006-11-02 21:47:00,149.637,149.639,149.626,149.628,444399994.0
2006-11-02 21:48:00,149.623,149.642,149.623,149.642,118700000.0
2006-11-02 21:49:00,149.632,149.643,149.628,149.64,165799999.0
2006-11-02 21:50:00,149.644,149.644,149.634,149.636,41400000.0
2006-11-02 21:51:00,149.63,149.631,149.613,149.631,126799999.0
2006-11-02 21:52:00,149.625,149.65,149.622,149.65,104699998.0
2006-11-02 21:53:00,149.653,149.653,149.638,149.638,94300002.0
2006-11-02 21:54:00,149.64,149.66,149.64,149.657,157800004.0
2006-11-02 21:55:00,149.666,149.666,149.653,149.653,95299999.0
2006-11-02 21:56:00,149.661,149.676,149.659,149.675,132600000.0
2006-11-02 21:57:00,149.676,149.677,149.66,149.675,253600004.0
2006-11-02 21:58:00,149.672,149.677,149.665,149.677,79400002.0
2006-11-02 21:59:00,149.677,149.682,149.666,149.67,125099999.0
2006-11-02 22:00:00,149.681,149.692,149.664,149.664,274000004.0
2006-11-02 22:01:00,149.67,149.681,149.663,149.677,381500001.0
2006-11-02 22:02:00,149.677,149.677,149.66,149.66,529500000.0
2006-11-02 22:03:00,149.662,149.676,149.662,149.668,132800000.0
2006-11-02 22:04:00,149.677,149.684,149.675,149.681,297599997.0
2006-11-02 22:05:00,149.678,149.688,149.677,149.688,196800000.0
2006-11-02 22:06:00,149.688,149.688,149.682,149.682,90700000.0
2006-11-02 22:07:00,149.68,149.68,149.67,149.68,140299999.0
2006-11-02 22:08:00,149.685,149.69,149.682,149.69,227300004.0
2006-11-02 22:09:00,149.684,149.684,149.68,149.68,58700001.0
2006-11-02 22:10:00,149.68,149.68,149.678,149.68,108500000.0
2006-11-02 22:11:00,149.673,149.686,149.669,149.675,276199998.0
2006-11-02 22:12:00,149.672,149.684,149.672,149.675,156700001.0
2006-11-02 22:13:00,149.676,149.687,149.671,149.687,115599998.0
2006-11-02 22:14:00,149.691,149.692,149.684,149.684,115600000.0
2006-11-02 22:15:00,149.683,149.686,149.674,149.675,139600001.0
2006-11-02 22:16:00,149.687,149.694,149.642,149.662,204000002.0
2006-11-02 22:17:00,149.688,149.693,149.678,149.693,122300001.0
2006-11-02 22:18:00,149.688,149.688,149.682,149.684,125000001.0
2006-11-02 22:19:00,149.682,149.683,149.674,149.68,158200001.0
2006-11-02 22:20:00,149.65,149.671,149.636,149.636,221399998.0
2006-11-02 22:21:00,149.685,149.685,149.68,149.683,48700000.0
2006-11-02 22:22:00,149.679,149.679,149.655,149.668,200400003.0
2006-11-02 22:23:00,149.66,149.665,149.656,149.664,161400000.0
2006-11-02 22:24:00,149.666,149.668,149.661,149.666,47800000.0
2006-11-02 22:25:00,149.666,149.668,149.656,149.656,252799998.0
2006-11-02 22:26:00,149.63,149.647,149.614,149.614,96999999.0
2006-11-02 22:27:00,149.652,149.662,149.648,149.653,524700004.0
2006-11-02 22:28:00,149.649,149.652,149.642,149.645,267800003.0
2006-11-02 22:29:00,149.652,149.659,149.652,149.659,20800000.0
2006-11-02 22:30:00,149.657,149.665,149.653,149.665,95100001.0
2006-11-02 22:31:00,149.661,149.661,149.65,149.65,181900000.0
2006-11-02 22:32:00,149.653,149.658,149.649,149.651,191800002.0
2006-11-02 22:33:00,149.655,149.655,149.65,149.655,195400002.0
2006-11-02 22:34:00,149.655,149.655,149.643,149.65,279099999.0
2006-11-02 22:35:00,149.645,149.652,149.64,149.64,114800002.0
2006-11-02 22:36:00,149.645,149.659,149.645,149.649,396499997.0
2006-11-02 22:37:00,149.647,149.653,149.639,149.645,223000001.0
2006-11-02 22:38:00,149.639,149.651,149.638,149.638,256000002.0
2006-11-02 22:39:00,149.636,149.646,149.635,149.639,254100002.0
2006-11-02 22:40:00,149.64,149.652,149.635,149.642,455399998.0
2006-11-02 22:41:00,149.642,149.647,149.638,149.641,137900001.0
2006-11-02 22:42:00,149.648,149.648,149.634,149.636,219499999.0
2006-11-02 22:43:00,149.64,149.64,149.63,149.63,91299999.0
2006-11-02 22:44:00,149.631,149.636,149.626,149.631,247399999.0
2006-11-02 22:45:00,149.633,149.642,149.628,149.632,361099994.0
2006-11-02 22:46:00,149.635,149.64,149.632,149.64,49800000.0
2006-11-02 22:47:00,149.64,149.64,149.635,149.637,91699998.0
2006-11-02 22:48:00,149.632,149.637,149.626,149.627,364099997.0
2006-11-02 22:49:00,149.626,149.638,149.619,149.638,232400000.0
2006-11-02 22:50:00,149.638,149.638,149.627,149.633,170000003.0
2006-11-02 22:51:00,149.63,149.632,149.616,149.623,140099999.0
2006-11-02 22:52:00,149.622,149.622,149.608,149.62,191999996.0
2006-11-02 22:53:00,149.613,149.628,149.607,149.607,119999999.0
2006-11-02 22:54:00,149.605,149.618,149.605,149.618,109899999.0
2006-11-02 22:55:00,149.612,149.616,149.607,149.607,151999998.0
2006-11-02 22:56:00,149.612,149.618,149.61,149.618,195399998.0
2006-11-02 22:57:00,149.615,149.62,149.615,149.615,147600000.0
2006-11-02 22:58:00,149.618,149.618,149.607,149.607,38400000.0
2006-11-02 22:59:00,149.613,149.615,149.593,149.598,215099999.0
2006-11-02 23:00:00,149.618,149.628,149.618,149.627,48100000.0
2006-11-02 23:01:00,149.628,149.632,149.615,149.63,138199998.0
2006-11-02 23:02:00,149.624,149.631,149.621,149.621,167000001.0
2006-11-02 23:03:00,149.62,149.625,149.613,149.613,47500000.0
2006-11-02 23:04:00,149.62,149.62,149.612,149.612,19600000.0
2006-11-02 23:05:00,149.607,149.617,149.607,149.617,93100000.0
2006-11-02 23:06:00,149.62,149.62,149.62,149.62,32000000.0
2006-11-02 23:07:00,149.628,149.631,149.617,149.628,112300001.0
2006-11-02 23:08:00,149.617,149.625,149.617,149.618,34400000.0
2006-11-02 23:09:00,149.62,149.625,149.615,149.62,97500001.0
2006-11-02 23:10:00,149.615,149.63,149.615,149.63,93699999.0
2006-11-02 23:11:00,149.631,149.631,149.622,149.622,30300000.0
2006-11-02 23:12:00,149.627,149.627,149.618,149.625,81400000.0
2006-11-02 23:13:00,149.618,149.618,149.615,149.615,5300000.0
2006-11-02 23:14:00,149.611,149.625,149.611,149.618,90399999.0
2006-11-02 23:15:00,149.62,149.625,149.618,149.62,66800002.0
2006-11-02 23:16:00,149.62,149.625,149.61,149.62,49600000.0
2006-11-02 23:17:00,149.62,149.625,149.62,149.625,29600000.0
2006-11-02 23:18:00,149.616,149.619,149.616,149.619,32899999.0
2006-11-02 23:19:00,149.611,149.614,149.608,149.611,64400000.0
2006-11-02 23:20:00,149.615,149.615,149.605,149.605,90300002.0
2006-11-02 23:21:00,149.614,149.627,149.608,149.625,181600001.0
2006-11-02 23:22:00,149.623,149.627,149.613,149.627,96999998.0
2006-11-02 23:23:00,149.63,149.635,149.625,149.63,47400000.0
2006-11-02 23:24:00,149.622,149.635,149.622,149.635,29600000.0
2006-11-02 23:25:00,149.63,149.63,149.622,149.622,31200000.0
2006-11-02 23:26:00,149.624,149.635,149.624,149.628,80700000.0
2006-11-02 23:27:00,149.63,149.642,149.627,149.631,90200002.0
2006-11-02 23:28:00,149.631,149.639,149.627,149.627,70600000.0
2006-11-02 23:29:00,149.633,149.645,149.633,149.645,133400000.0
2006-11-02 23:30:00,149.645,149.645,149.637,149.637,115699998.0
2006-11-02 23:31:00,149.637,149.637,149.625,149.625,63699999.0
2006-11-02 23:32:00,149.628,149.628,149.615,149.617,70299998.0
2006-11-02 23:33:00,149.621,149.625,149.619,149.623,41100000.0
2006-11-02 23:34:00,149.621,149.63,149.618,149.618,48499999.0
2006-11-02 23:35:00,149.619,149.628,149.61,149.628,69799999.0
2006-11-02 23:36:00,149.613,149.619,149.608,149.608,68000001.0
2006-11-02 23:37:00,149.61,149.618,149.605,149.618,74400000.0
2006-11-02 23:38:00,149.615,149.62,149.61,149.61,150999999.0
2006-11-02 23:39:00,149.586,149.616,149.575,149.616,144199999.0
2006-11-02 23:40:00,149.62,149.62,149.613,149.62,134199999.0
2006-11-02 23:41:00,149.61,149.623,149.61,149.623,32400000.0
2006-11-02 23:42:00,149.63,149.63,149.625,149.625,9600000.0
2006-11-02 23:43:00,149.614,149.628,149.614,149.623,79199999.0
2006-11-02 23:44:00,149.627,149.64,149.627,149.633,79699999.0
2006-11-02 23:45:00,149.632,149.632,149.623,149.63,94199999.0
2006-11-02 23:46:00,149.639,149.644,149.638,149.644,40300000.0
2006-11-02 23:47:00,149.652,149.663,149.647,149.658,108499999.0
2006-11-02 23:48:00,149.659,149.674,149.653,149.66,146100002.0
2006-11-02 23:49:00,149.656,149.656,149.643,149.648,72000000.0
2006-11-02 23:50:00,149.663,149.677,149.663,149.676,30300000.0
2006-11-02 23:51:00,149.675,149.685,149.672,149.675,52100000.0
2006-11-02 23:52:00,149.675,149.685,149.673,149.675,121900001.0
2006-11-02 23:53:00,149.685,149.69,149.677,149.68,112599998.0
2006-11-02 23:54:00,149.691,149.691,149.682,149.69,73000002.0
2006-11-02 23:55:00,149.69,149.69,149.683,149.683,2200000.0
2006-11-02 23:56:00,149.686,149.693,149.679,149.693,168299999.0
2006-11-02 23:57:00,149.692,149.692,149.683,149.69,70999999.0
2006-11-02 23:58:00,149.682,149.688,149.677,149.688,93400001.0
2006-11-02 23:59:00,149.69,149.695,149.687,149.695,118500001.0
2006-11-03 00:00:00,149.668,149.678,149.668,149.671,67500000.0
2006-11-03 00:01:00,149.659,149.659,149.648,149.655,119599999.0
2006-11-03 00:02:00,149.654,149.657,149.643,149.657,52800000.0
2006-11-03 00:03:00,149.661,149.67,149.65,149.65,102400001.0
2006-11-03 00:04:00,149.653,149.658,149.652,149.658,15800000.0
2006-11-03 00:05:00,149.671,149.681,149.663,149.681,100800001.0
2006-11-03 00:06:00,149.681,149.687,149.675,149.686,62000000.0
2006-11-03 00:07:00,149.69,149.695,149.685,149.69,97100000.0
2006-11-03 00:08:00,149.685,149.692,149.68,149.68,103900000.0
2006-11-03 00:09:00,149.69,149.695,149.685,149.69,98100003.0
2006-11-03 00:10:00,149.69,149.698,149.69,149.698,127000000.0
2006-11-03 00:11:00,149.688,149.702,149.686,149.701,66599999.0
2006-11-03 00:12:00,149.707,149.713,149.7,149.713,36000001.0
2006-11-03 00:13:00,149.707,149.71,149.705,149.707,55200000.0
2006-11-03 00:14:00,149.708,149.71,149.702,149.704,47900000.0
2006-11-03 00:15:00,149.713,149.713,149.693,149.696,149199998.0
2006-11-03 00:16:00,149.698,149.705,149.69,149.7,157700000.0
2006-11-03 00:17:00,149.703,149.711,149.702,149.705,73800001.0
2006-11-03 00:18:00,149.7,149.705,149.698,149.698,51200000.0
2006-11-03 00:19:00,149.704,149.718,149.704,149.712,105699999.0
2006-11-03 00:20:00,149.707,149.707,149.692,149.7,92100000.0
2006-11-03 00:21:00,149.714,149.736,149.714,149.73,73200000.0
2006-11-03 00:22:00,149.736,149.746,149.733,149.733,88700000.0
2006-11-03 00:23:00,149.727,149.727,149.708,149.719,53400000.0
2006-11-03 00:24:00,149.725,149.728,149.715,149.715,87399998.0
2006-11-03 00:25:00,149.72,149.725,149.712,149.725,83099999.0
2006-11-03 00:26:00,149.725,149.731,149.725,149.725,38899999.0
2006-11-03 00:27:00,149.722,149.723,149.722,149.723,5600000.0
2006-11-03 00:28:00,149.717,149.727,149.703,149.703,67300000.0
2006-11-03 00:29:00,149.728,149.733,149.726,149.731,25600000.0
2006-11-03 00:30:00,149.723,149.767,149.713,149.767,91199999.0
2006-11-03 00:31:00,149.774,149.835,149.774,149.811,67999999.0
2006-11-03 00:32:00,149.804,149.812,149.793,149.803,66000000.0
2006-11-03 00:33:00,149.798,149.812,149.796,149.803,180799998.0
2006-11-03 00:34:00,149.801,149.803,149.795,149.803,78000001.0
2006-11-03 00:35:00,149.803,149.804,149.794,149.8,80900001.0
2006-11-03 00:36:00,149.794,149.795,149.787,149.787,58100000.0
2006-11-03 00:37:00,149.783,149.783,149.756,149.765,168600002.0
2006-11-03 00:38:00,149.763,149.763,149.718,149.724,104399999.0
2006-11-03 00:39:00,149.735,149.745,149.735,149.745,82899999.0
2006-11-03 00:40:00,149.733,149.733,149.714,149.725,43200000.0
2006-11-03 00:41:00,149.726,149.726,149.715,149.715,51199999.0
2006-11-03 00:42:00,149.711,149.723,149.708,149.723,170800003.0
2006-11-03 00:43:00,149.733,149.739,149.721,149.739,73399999.0
2006-11-03 00:44:00,149.744,149.744,149.727,149.74,90800000.0
2006-11-03 00:45:00,149.744,149.745,149.737,149.737,82799999.0
2006-11-03 00:46:00,149.741,149.752,149.741,149.746,48600001.0
2006-11-03 00:47:00,149.747,149.751,149.741,149.745,51199999.0
2006-11-03 00:48:00,149.752,149.755,149.745,149.755,169699998.0
2006-11-03 00:49:00,149.743,149.743,149.728,149.738,72600000.0
2006-11-03 00:50:00,149.728,149.754,149.728,149.747,155800000.0
2006-11-03 00:51:00,149.752,149.752,149.735,149.748,94799999.0
2006-11-03 00:52:00,149.755,149.773,149.755,149.765,131699998.0
2006-11-03 00:53:00,149.763,149.768,149.732,149.732,72200001.0
2006-11-03 00:54:00,149.73,149.755,149.73,149.73,105800001.0
2006-11-03 00:55:00,149.72,149.736,149.718,149.735,158500003.0
2006-11-03 00:56:00,149.737,149.738,149.724,149.724,147299998.0
2006-11-03 00:57:00,149.723,149.747,149.723,149.741,59500000.0
2006-11-03 00:58:00,149.747,149.752,149.732,149.739,130800000.0
2006-11-03 00:59:00,149.74,149.745,149.735,149.735,80100000.0
2006-11-03 01:00:00,149.734,149.741,149.728,149.737,72000001.0
2006-11-03 01:01:00,149.737,149.737,149.72,149.722,139500001.0
2006-11-03 01:02:00,149.728,149.742,149.726,149.742,70199999.0
2006-11-03 01:03:00,149.73,149.744,149.73,149.744,83499999.0
2006-11-03 01:04:00,149.743,149.75,149.738,149.745,121000000.0
2006-11-03 01:05:00,149.743,149.745,149.737,149.738,60099999.0
2006-11-03 01:06:00,149.742,149.742,149.74,149.74,18400000.0
2006-11-03 01:07:00,149.744,149.748,149.74,149.748,70699998.0
2006-11-03 01:08:00,149.725,149.747,149.72,149.724,94700000.0
2006-11-03 01:09:00,149.749,149.759,149.736,149.75,214000001.0
2006-11-03 01:10:00,149.758,149.765,149.748,149.748,133200000.0
2006-11-03 01:11:00,149.746,149.75,149.735,149.735,58299999.0
2006-11-03 01:12:00,149.737,149.737,149.711,149.712,99399999.0
2006-11-03 01:13:00,149.71,149.716,149.706,149.716,116099998.0
2006-11-03 01:14:00,149.711,149.728,149.703,149.728,163999999.0
2006-11-03 01:15:00,149.732,149.732,149.708,149.708,59999999.0
2006-11-03 01:16:00,149.718,149.731,149.712,149.725,149900002.0
2006-11-03 01:17:00,149.721,149.735,149.721,149.723,149400000.0
2006-11-03 01:18:00,149.732,149.732,149.725,149.725,75000000.0
2006-11-03 01:19:00,149.723,149.723,149.714,149.714,55800001.0
2006-11-03 01:20:00,149.72,149.722,149.714,149.722,58400000.0
2006-11-03 01:21:00,149.708,149.726,149.708,149.723,84500000.0
2006-11-03 01:22:00,149.712,149.721,149.712,149.713,155000002.0
2006-11-03 01:23:00,149.718,149.722,149.71,149.711,85100000.0
2006-11-03 01:24:00,149.708,149.722,149.708,149.708,17600000.0
2006-11-03 01:25:00,149.718,149.722,149.714,149.722,44500000.0
2006-11-03 01:26:00,149.71,149.718,149.7,149.715,83100000.0
2006-11-03 01:27:00,149.717,149.717,149.702,149.702,53700001.0
2006-11-03 01:28:00,149.698,149.712,149.698,149.712,60700000.0
2006-11-03 01:29:00,149.712,149.712,149.699,149.708,71400000.0
2006-11-03 01:30:00,149.705,149.712,149.695,149.712,201199999.0
2006-11-03 01:31:00,149.71,149.722,149.71,149.722,147300002.0
2006-11-03 01:32:00,149.722,149.733,149.72,149.733,119000000.0
2006-11-03 01:33:00,149.73,149.735,149.725,149.73,84299998.0
2006-11-03 01:34:00,149.738,149.738,149.72,149.728,100399998.0
2006-11-03 01:35:00,149.72,149.72,149.678,149.699,132599997.0
2006-11-03 01:36:00,149.693,149.72,149.68,149.711,73000002.0
2006-11-03 01:37:00,149.724,149.724,149.701,149.701,74000001.0
2006-11-03 01:38:00,149.7,149.705,149.697,149.7,79599999.0
2006-11-03 01:39:00,149.709,149.717,149.703,149.717,130100000.0
2006-11-03 01:40:00,149.725,149.731,149.712,149.72,94400001.0
2006-11-03 01:41:00,149.723,149.729,149.723,149.728,54400001.0
2006-11-03 01:42:00,149.732,149.732,149.718,149.72,64200000.0
2006-11-03 01:43:00,149.712,149.728,149.712,149.725,76899999.0
2006-11-03 01:44:00,149.727,149.731,149.722,149.722,111499999.0
2006-11-03 01:45:00,149.718,149.721,149.712,149.712,88400002.0
2006-11-03 01:46:00,149.715,149.715,149.707,149.714,44000000.0
2006-11-03 01:47:00,149.708,149.711,149.705,149.707,76399998.0
2006-11-03 01:48:00,149.645,149.71,149.641,149.71,110400001.0
2006-11-03 01:49:00,149.699,149.703,149.689,149.698,98900000.0
2006-11-03 01:50:00,149.71,149.72,149.706,149.711,53500000.0
2006-11-03 01:51:00,149.711,149.712,149.69,149.694,78400001.0
2006-11-03 01:52:00,149.682,149.682,149.655,149.657,96300000.0
2006-11-03 01:53:00,149.655,149.67,149.645,149.645,107800000.0
2006-11-03 01:54:00,149.646,149.646,149.627,149.635,67300000.0
2006-11-03 01:55:00,149.646,149.652,149.641,149.648,165700003.0
2006-11-03 01:56:00,149.652,149.66,149.65,149.652,212999999.0
2006-11-03 01:57:00,149.647,149.653,149.644,149.653,24300000.0
2006-11-03 01:58:00,149.649,149.649,149.628,149.636,53600000.0
2006-11-03 01:59:00,149.647,149.652,149.634,149.642,53600000.0
2006-11-03 02:00:00,149.635,149.663,149.629,149.65,139999997.0
2006-11-03 02:01:00,149.651,149.656,149.642,149.65,112999999.0
2006-11-03 02:02:00,149.653,149.655,149.646,149.648,144500002.0
2006-11-03 02:03:00,149.651,149.659,149.639,149.639,60100000.0
2006-11-03 02:04:00,149.64,149.646,149.626,149.646,76800000.0
2006-11-03 02:05:00,149.641,149.649,149.627,149.627,152300000.0
2006-11-03 02:06:00,149.63,149.64,149.63,149.633,91200001.0
2006-11-03 02:07:00,149.636,149.66,149.636,149.643,126000000.0
2006-11-03 02:08:00,149.643,149.649,149.641,149.648,134600001.0
2006-11-03 02:09:00,149.65,149.65,149.632,149.638,77600002.0
2006-11-03 02:10:00,149.642,149.649,149.64,149.648,66399999.0
2006-11-03 02:11:00,149.647,149.647,149.636,149.639,41600000.0
2006-11-03 02:12:00,149.632,149.653,149.632,149.653,67599999.0
2006-11-03 02:13:00,149.654,149.654,149.638,149.653,100900002.0
2006-11-03 02:14:00,149.653,149.653,149.635,149.641,78700000.0
2006-11-03 02:15:00,149.642,149.66,149.642,149.657,123399999.0
2006-11-03 02:16:00,149.656,149.658,149.643,149.643,52700000.0
2006-11-03 02:17:00,149.651,149.659,149.65,149.652,50300000.0
2006-11-03 02:18:00,149.65,149.65,149.643,149.647,145400000.0
2006-11-03 02:19:00,149.641,149.649,149.641,149.649,98100000.0
2006-11-03 02:20:00,149.654,149.661,149.642,149.65,84000001.0
2006-11-03 02:21:00,149.653,149.656,149.645,149.645,81100001.0
2006-11-03 02:22:00,149.649,149.66,149.647,149.65,68699999.0
2006-11-03 02:23:00,149.655,149.669,149.655,149.662,36100000.0
2006-11-03 02:24:00,149.667,149.667,149.657,149.665,66600000.0
2006-11-03 02:25:00,149.657,149.672,149.657,149.672,60700000.0
2006-11-03 02:26:00,149.675,149.678,149.673,149.674,99599998.0
2006-11-03 02:27:00,149.675,149.683,149.675,149.679,63900000.0
2006-11-03 02:28:00,149.679,149.688,149.675,149.675,15400000.0
2006-11-03 02:29:00,149.667,149.691,149.667,149.689,104099998.0
2006-11-03 02:30:00,149.681,149.681,149.667,149.672,76899999.0
2006-11-03 02:31:00,149.68,149.68,149.66,149.668,45000000.0
2006-11-03 02:32:00,149.668,149.668,149.658,149.66,70099999.0
2006-11-03 02:33:00,149.668,149.67,149.663,149.668,19200000.0
2006-11-03 02:34:00,149.658,149.672,149.656,149.672,59100002.0
2006-11-03 02:35:00,149.673,149.673,149.66,149.667,41900000.0
2006-11-03 02:36:00,149.661,149.671,149.656,149.662,111999998.0
2006-11-03 02:37:00,149.659,149.659,149.655,149.655,68500001.0
2006-11-03 02:38:00,149.661,149.672,149.659,149.672,75500000.0
2006-11-03 02:39:00,149.667,149.675,149.661,149.675,71200002.0
2006-11-03 02:40:00,149.678,149.678,149.67,149.678,74500000.0
2006-11-03 02:41:00,149.669,149.669,149.664,149.664,15200000.0
2006-11-03 02:42:00,149.652,149.667,149.652,149.665,34400000.0
2006-11-03 02:43:00,149.662,149.668,149.662,149.668,72800000.0
2006-11-03 02:44:00,149.648,149.669,149.627,149.666,159999999.0
2006-11-03 02:45:00,149.671,149.683,149.671,149.678,156400001.0
2006-11-03 02:46:00,149.683,149.683,149.667,149.677,160299999.0
2006-11-03 02:47:00,149.688,149.689,149.667,149.689,62700000.0
2006-11-03 02:48:00,149.688,149.706,149.688,149.699,159400003.0
2006-11-03 02:49:00,149.708,149.725,149.708,149.725,117100001.0
2006-11-03 02:50:00,149.723,149.729,149.716,149.721,96900001.0
2006-11-03 02:51:00,149.71,149.713,149.704,149.706,112300001.0
2006-11-03 02:52:00,149.71,149.716,149.708,149.716,84100000.0
2006-11-03 02:53:00,149.708,149.708,149.698,149.702,80999999.0
2006-11-03 02:54:00,149.698,149.698,149.692,149.696,45000000.0
2006-11-03 02:55:00,149.698,149.7,149.691,149.7,67600000.0
2006-11-03 02:56:00,149.718,149.726,149.714,149.722,161800001.0
2006-11-03 02:57:00,149.728,149.738,149.725,149.732,71999999.0
2006-11-03 02:58:00,149.734,149.736,149.706,149.713,61299999.0
2006-11-03 02:59:00,149.716,149.724,149.707,149.707,145500000.0
2006-11-03 03:00:00,149.715,149.715,149.705,149.705,8800000.0
2006-11-03 03:01:00,149.714,149.723,149.712,149.723,88800000.0
2006-11-03 03:02:00,149.721,149.73,149.716,149.73,69299999.0
2006-11-03 03:03:00,149.737,149.737,149.727,149.729,92799999.0
2006-11-03 03:04:00,149.724,149.726,149.724,149.726,14600000.0
2006-11-03 03:05:00,149.726,149.728,149.715,149.728,182599997.0
2006-11-03 03:06:00,149.725,149.725,149.705,149.714,79499999.0
2006-11-03 03:07:00,149.717,149.719,149.709,149.718,71200000.0
2006-11-03 03:08:00,149.71,149.723,149.702,149.723,80300001.0
2006-11-03 03:09:00,149.714,149.716,149.707,149.716,72800002.0
2006-11-03 03:10:00,149.713,149.721,149.705,149.713,50600000.0
2006-11-03 03:11:00,149.71,149.715,149.707,149.715,41000000.0
2006-11-03 03:12:00,149.713,149.721,149.709,149.71,100700001.0
2006-11-03 03:13:00,149.713,149.713,149.705,149.705,28500000.0
2006-11-03 03:14:00,149.707,149.707,149.703,149.703,23500000.0
2006-11-03 03:15:00,149.71,149.71,149.71,149.71,12800000.0
2006-11-03 03:16:00,149.733,149.733,149.666,149.697,153200000.0
2006-11-03 03:17:00,149.715,149.715,149.705,149.712,68700000.0
2006-11-03 03:18:00,149.705,149.705,149.7,149.7,47199999.0
2006-11-03 03:19:00,149.694,149.696,149.694,149.696,8000000.0
2006-11-03 03:20:00,149.696,149.698,149.677,149.677,94200000.0
2006-11-03 03:21:00,149.687,149.693,149.684,149.689,145799997.0
2006-11-03 03:22:00,149.688,149.688,149.672,149.673,94200000.0
2006-11-03 03:23:00,149.667,149.675,149.662,149.662,33600000.0
2006-11-03 03:24:00,149.668,149.673,149.661,149.663,76200000.0
2006-11-03 03:25:00,149.66,149.665,149.654,149.654,92299999.0
2006-11-03 03:26:00,149.652,149.657,149.645,149.657,70300001.0
2006-11-03 03:27:00,149.663,149.67,149.662,149.662,49899999.0
2006-11-03 03:28:00,149.66,149.66,149.66,149.66,21099999.0
2006-11-03 03:29:00,149.665,149.671,149.662,149.668,122400000.0
2006-11-03 03:30:00,149.667,149.68,149.666,149.675,139500002.0
2006-11-03 03:31:00,149.669,149.67,149.663,149.67,141400002.0
2006-11-03 03:32:00,149.672,149.674,149.668,149.668,72099998.0
2006-11-03 03:33:00,149.67,149.678,149.662,149.67,59600000.0
2006-11-03 03:34:00,149.663,149.664,149.658,149.66,58000000.0
2006-11-03 03:35:00,149.66,149.66,149.652,149.652,9600000.0
2006-11-03 03:36:00,149.662,149.662,149.649,149.658,76799998.0
2006-11-03 03:37:00,149.665,149.665,149.66,149.66,22400000.0
2006-11-03 03:38:00,149.654,149.665,149.654,149.654,156899998.0
2006-11-03 03:39:00,149.658,149.672,149.653,149.672,109699998.0
2006-11-03 03:40:00,149.664,149.673,149.657,149.659,86999998.0
2006-11-03 03:41:00,149.656,149.656,149.647,149.65,82100000.0
2006-11-03 03:42:00,149.653,149.669,149.653,149.665,78599999.0
2006-11-03 03:43:00,149.67,149.67,149.665,149.665,35900000.0
2006-11-03 03:44:00,149.675,149.676,149.665,149.667,56800000.0
2006-11-03 03:45:00,149.673,149.675,149.659,149.669,119900001.0
2006-11-03 03:46:00,149.678,149.678,149.674,149.678,82099997.0
2006-11-03 03:47:00,149.672,149.679,149.668,149.675,53300000.0
2006-11-03 03:48:00,149.685,149.699,149.685,149.69,39400000.0
2006-11-03 03:49:00,149.686,149.701,149.686,149.701,57099999.0
2006-11-03 03:50:00,149.695,149.703,149.693,149.7,77499997.0
2006-11-03 03:51:00,149.7,149.7,149.677,149.685,47400000.0
2006-11-03 03:52:00,149.689,149.69,149.678,149.681,83799999.0
2006-11-03 03:53:00,149.68,149.68,149.68,149.68,44300000.0
2006-11-03 03:54:00,149.68,149.691,149.672,149.674,91400000.0
2006-11-03 03:55:00,149.668,149.675,149.655,149.667,178299998.0
2006-11-03 03:56:00,149.663,149.675,149.663,149.675,59400000.0
2006-11-03 03:57:00,149.684,149.684,149.665,149.667,57300000.0
2006-11-03 03:58:00,149.668,149.671,149.667,149.668,63100000.0
2006-11-03 03:59:00,149.665,149.67,149.665,149.67,30100000.0
2006-11-03 04:00:00,149.666,149.669,149.661,149.669,99800000.0
2006-11-03 04:01:00,149.662,149.672,149.659,149.661,71599999.0
2006-11-03 04:02:00,149.665,149.675,149.665,149.675,67800000.0
2006-11-03 04:03:00,149.681,149.69,149.674,149.681,93299999.0
2006-11-03 04:04:00,149.685,149.69,149.685,149.69,86599999.0
2006-11-03 04:05:00,149.679,149.689,149.679,149.689,36800000.0
2006-11-03 04:06:00,149.687,149.693,149.681,149.692,27500000.0
2006-11-03 04:07:00,149.696,149.696,149.686,149.688,68800001.0
2006-11-03 04:08:00,149.694,149.702,149.688,149.689,162700000.0
2006-11-03 04:09:00,149.687,149.699,149.684,149.69,139599998.0
2006-11-03 04:10:00,149.685,149.69,149.682,149.69,56900000.0
2006-11-03 04:11:00,149.684,149.686,149.675,149.675,64000000.0
2006-11-03 04:12:00,149.664,149.673,149.655,149.658,52000000.0
2006-11-03 04:13:00,149.662,149.669,149.662,149.669,57600001.0
2006-11-03 04:14:00,149.672,149.675,149.67,149.675,11800000.0
2006-11-03 04:15:00,149.672,149.672,149.666,149.666,59400000.0
2006-11-03 04:16:00,149.664,149.676,149.662,149.662,91599999.0
2006-11-03 04:17:00,149.671,149.678,149.666,149.677,40800000.0
2006-11-03 04:18:00,149.678,149.678,149.669,149.677,67100000.0
2006-11-03 04:19:00,149.682,149.685,149.677,149.68,43000001.0
2006-11-03 04:20:00,149.681,149.681,149.654,149.654,71899999.0
2006-11-03 04:21:00,149.66,149.665,149.655,149.66,90900000.0
2006-11-03 04:22:00,149.661,149.685,149.66,149.685,88200001.0
2006-11-03 04:23:00,149.69,149.695,149.685,149.695,102900002.0
2006-11-03 04:24:00,149.686,149.686,149.684,149.684,9900000.0
2006-11-03 04:25:00,149.676,149.693,149.676,149.69,91500000.0
2006-11-03 04:26:00,149.69,149.693,149.666,149.681,108600000.0
2006-11-03 04:27:00,149.687,149.687,149.667,149.68,68800000.0
2006-11-03 04:28:00,149.681,149.691,149.681,149.688,92500000.0
2006-11-03 04:29:00,149.685,149.695,149.682,149.688,61700000.0
2006-11-03 04:30:00,149.692,149.692,149.677,149.678,80100000.0
2006-11-03 04:31:00,149.677,149.69,149.677,149.681,76700000.0
2006-11-03 04:32:00,149.679,149.681,149.663,149.677,75200000.0
2006-11-03 04:33:00,149.669,149.669,149.65,149.656,20300000.0
2006-11-03 04:34:00,149.658,149.67,149.658,149.662,88600001.0
2006-11-03 04:35:00,149.668,149.668,149.653,149.655,198600002.0
2006-11-03 04:36:00,149.657,149.676,149.657,149.667,89399998.0
2006-11-03 04:37:00,149.672,149.673,149.664,149.664,134100001.0
2006-11-03 04:38:00,149.668,149.683,149.668,149.67,54600000.0
2006-11-03 04:39:00,149.669,149.678,149.663,149.671,82500000.0
2006-11-03 04:40:00,149.677,149.684,149.674,149.684,149899997.0
2006-11-03 04:41:00,149.684,149.684,149.67,149.677,43200000.0
2006-11-03 04:42:00,149.667,149.672,149.667,149.672,17400000.0
2006-11-03 04:43:00,149.673,149.673,149.666,149.669,37600000.0
2006-11-03 04:44:00,149.68,149.694,149.674,149.682,112699997.0
2006-11-03 04:45:00,149.69,149.695,149.685,149.685,174299997.0
2006-11-03 04:46:00,149.683,149.683,149.681,149.681,14400000.0
2006-11-03 04:47:00,149.685,149.685,149.675,149.685,40000000.0
2006-11-03 04:48:00,149.681,149.687,149.674,149.687,98299999.0
2006-11-03 04:49:00,149.678,149.684,149.667,149.684,152500003.0
2006-11-03 04:50:00,149.692,149.692,149.676,149.676,35799999.0
2006-11-03 04:51:00,149.67,149.682,149.667,149.672,79100001.0
2006-11-03 04:52:00,149.666,149.666,149.659,149.663,52000000.0
2006-11-03 04:53:00,149.664,149.666,149.664,149.666,19200000.0
2006-11-03 04:54:00,149.67,149.67,149.665,149.667,80699999.0
2006-11-03 04:55:00,149.667,149.67,149.667,149.67,90399999.0
2006-11-03 04:56:00,149.672,149.685,149.672,149.682,56000000.0
2006-11-03 04:57:00,149.667,149.677,149.666,149.668,97700001.0
2006-11-03 04:58:00,149.686,149.686,149.684,149.684,8800000.0
2006-11-03 04:59:00,149.675,149.686,149.675,149.68,81600000.0
2006-11-03 05:00:00,149.68,149.685,149.673,149.677,66600000.0
2006-11-03 05:01:00,149.675,149.686,149.675,149.678,84899999.0
2006-11-03 05:02:00,149.678,149.687,149.664,149.687,93500000.0
2006-11-03 05:03:00,149.692,149.692,149.677,149.677,45800000.0
2006-11-03 05:04:00,149.675,149.683,149.675,149.68,134900000.0
2006-11-03 05:05:00,149.677,149.685,149.677,149.685,28800001.0
2006-11-03 05:06:00,149.675,149.69,149.671,149.687,71200000.0
2006-11-03 05:07:00,149.682,149.684,149.677,149.677,51899999.0
2006-11-03 05:08:00,149.678,149.694,149.678,149.691,82800000.0
2006-11-03 05:09:00,149.693,149.693,149.681,149.687,58700000.0
2006-11-03 05:10:00,149.69,149.69,149.685,149.688,158200001.0
2006-11-03 05:11:00,149.697,149.703,149.686,149.703,23200000.0
2006-11-03 05:12:00,149.694,149.702,149.694,149.698,39400000.0
2006-11-03 05:13:00,149.699,149.702,149.69,149.698,51100000.0
2006-11-03 05:14:00,149.693,149.698,149.677,149.677,78399999.0
2006-11-03 05:15:00,149.673,149.678,149.665,149.67,38100000.0
2006-11-03 05:16:00,149.671,149.683,149.671,149.683,41500000.0
2006-11-03 05:17:00,149.675,149.69,149.675,149.675,86600001.0
2006-11-03 05:18:00,149.688,149.689,149.686,149.689,59099998.0
2006-11-03 05:19:00,149.678,149.682,149.669,149.67,79900002.0
2006-11-03 05:20:00,149.677,149.68,149.672,149.68,61900000.0
2006-11-03 05:21:00,149.678,149.685,149.67,149.685,208299998.0
2006-11-03 05:22:00,149.677,149.681,149.673,149.674,75199998.0
2006-11-03 05:23:00,149.662,149.681,149.662,149.681,120299999.0
2006-11-03 05:24:00,149.681,149.688,149.624,149.655,182299999.0
2006-11-03 05:25:00,149.678,149.678,149.675,149.675,22800000.0
2006-11-03 05:26:00,149.673,149.676,149.669,149.675,62600000.0
2006-11-03 05:27:00,149.68,149.68,149.675,149.675,9900000.0
2006-11-03 05:28:00,149.672,149.677,149.668,149.677,95699998.0
2006-11-03 05:29:00,149.677,149.679,149.662,149.675,98299998.0
2006-11-03 05:30:00,149.672,149.673,149.666,149.673,140200000.0
2006-11-03 05:31:00,149.678,149.678,149.673,149.673,83100003.0
2006-11-03 05:32:00,149.673,149.675,149.67,149.67,20600000.0
2006-11-03 05:33:00,149.68,149.681,149.669,149.681,70400002.0
2006-11-03 05:34:00,149.669,149.67,149.662,149.662,42400000.0
2006-11-03 05:35:00,149.673,149.673,149.65,149.653,67599999.0
2006-11-03 05:36:00,149.648,149.66,149.642,149.66,85900002.0
2006-11-03 05:37:00,149.652,149.665,149.652,149.66,54600000.0
2006-11-03 05:38:00,149.652,149.652,149.648,149.648,9600000.0
2006-11-03 05:39:00,149.648,149.652,149.648,149.652,13600000.0
2006-11-03 05:40:00,149.657,149.663,149.644,149.663,95599999.0
2006-11-03 05:41:00,149.662,149.667,149.662,149.664,47200000.0
2006-11-03 05:42:00,149.663,149.67,149.659,149.661,75999999.0
2006-11-03 05:43:00,149.668,149.67,149.664,149.664,43700000.0
2006-11-03 05:44:00,149.662,149.67,149.66,149.662,137799998.0
2006-11-03 05:45:00,149.663,149.671,149.659,149.67,69799999.0
2006-11-03 05:46:00,149.66,149.66,149.655,149.655,55899999.0
2006-11-03 05:47:00,149.654,149.669,149.654,149.667,66600000.0
2006-11-03 05:48:00,149.671,149.671,149.664,149.664,43899999.0
2006-11-03 05:49:00,149.667,149.674,149.66,149.666,74500000.0
2006-11-03 05:50:00,149.67,149.67,149.668,149.67,17600000.0
2006-11-03 05:51:00,149.668,149.674,149.662,149.674,116500000.0
2006-11-03 05:52:00,149.662,149.676,149.66,149.66,126000000.0
2006-11-03 05:53:00,149.662,149.67,149.661,149.666,97599997.0
2006-11-03 05:54:00,149.67,149.67,149.67,149.67,62400000.0
2006-11-03 05:55:00,149.67,149.675,149.665,149.67,62899999.0
2006-11-03 05:56:00,149.67,149.67,149.67,149.67,12800000.0
2006-11-03 05:57:00,149.67,149.67,149.67,149.67,9600000.0
2006-11-03 05:58:00,149.667,149.667,149.65,149.665,87599997.0
2006-11-03 05:59:00,149.664,149.664,149.643,149.651,94400000.0
2006-11-03 06:00:00,149.641,149.654,149.638,149.65,108200000.0
2006-11-03 06:01:00,149.648,149.65,149.642,149.648,114400002.0
2006-11-03 06:02:00,149.659,149.665,149.654,149.665,105899999.0
2006-11-03 06:03:00,149.66,149.66,149.654,149.654,73200000.0
2006-11-03 06:04:00,149.655,149.663,149.655,149.66,85600001.0
2006-11-03 06:05:00,149.665,149.665,149.652,149.665,59400001.0
2006-11-03 06:06:00,149.66,149.665,149.655,149.66,144300000.0
2006-11-03 06:07:00,149.653,149.665,149.65,149.658,228599996.0
2006-11-03 06:08:00,149.667,149.667,149.65,149.66,53000001.0
2006-11-03 06:09:00,149.655,149.665,149.655,149.657,47200000.0
2006-11-03 06:10:00,149.664,149.67,149.658,149.658,50300000.0
2006-11-03 06:11:00,149.658,149.66,149.653,149.66,77100000.0
2006-11-03 06:12:00,149.66,149.665,149.653,149.653,170699997.0
2006-11-03 06:13:00,149.647,149.664,149.647,149.655,46799999.0
2006-11-03 06:14:00,149.666,149.67,149.661,149.661,111600000.0
2006-11-03 06:15:00,149.663,149.663,149.647,149.65,49200000.0
2006-11-03 06:16:00,149.655,149.664,149.649,149.66,60700000.0
2006-11-03 06:17:00,149.657,149.67,149.648,149.67,71900001.0
2006-11-03 06:18:00,149.664,149.671,149.662,149.669,42300001.0
2006-11-03 06:19:00,149.672,149.672,149.65,149.663,52400000.0
2006-11-03 06:20:00,149.665,149.675,149.665,149.675,54899999.0
2006-11-03 06:21:00,149.668,149.669,149.666,149.668,57800000.0
2006-11-03 06:22:00,149.665,149.675,149.665,149.67,174500002.0
2006-11-03 06:23:00,149.673,149.673,149.656,149.665,90299998.0
2006-11-03 06:24:00,149.663,149.663,149.662,149.662,38500001.0
2006-11-03 06:25:00,149.655,149.662,149.641,149.662,70100000.0
2006-11-03 06:26:00,149.66,149.66,149.66,149.66,74300001.0
2006-11-03 06:27:00,149.667,149.669,149.658,149.661,79800000.0
2006-11-03 06:28:00,149.657,149.667,149.632,149.653,121500001.0
2006-11-03 06:29:00,149.662,149.663,149.662,149.663,63100003.0
2006-11-03 06:30:00,149.665,149.665,149.657,149.657,113500001.0
2006-11-03 06:31:00,149.66,149.66,149.655,149.658,97599998.0
2006-11-03 06:32:00,149.66,149.665,149.655,149.658,112499999.0
2006-11-03 06:33:00,149.659,149.66,149.657,149.66,58699999.0
2006-11-03 06:34:00,149.655,149.655,149.655,149.655,8800000.0
2006-11-03 06:35:00,149.658,149.661,149.647,149.657,40799999.0
2006-11-03 06:36:00,149.662,149.662,149.65,149.653,26400000.0
2006-11-03 06:37:00,149.662,149.662,149.649,149.649,91900001.0
2006-11-03 06:38:00,149.653,149.653,149.649,149.653,18100000.0
2006-11-03 06:39:00,149.66,149.66,149.653,149.657,24700000.0
2006-11-03 06:40:00,149.655,149.665,149.655,149.655,122499997.0
2006-11-03 06:41:00,149.655,149.66,149.655,149.66,64199999.0
2006-11-03 06:42:00,149.66,149.665,149.655,149.658,105900000.0
2006-11-03 06:43:00,149.66,149.66,149.655,149.655,157200001.0
2006-11-03 06:44:00,149.645,149.658,149.629,149.658,181800002.0
2006-11-03 06:45:00,149.66,149.66,149.655,149.655,26700001.0
2006-11-03 06:46:00,149.654,149.66,149.645,149.645,159400002.0
2006-11-03 06:47:00,149.652,149.658,149.619,149.652,181500004.0
2006-11-03 06:48:00,149.655,149.659,149.655,149.659,98700000.0
2006-11-03 06:49:00,149.665,149.665,149.665,149.665,4800000.0
2006-11-03 06:50:00,149.659,149.662,149.648,149.654,133399999.0
2006-11-03 06:51:00,149.651,149.662,149.647,149.659,116700001.0
2006-11-03 06:52:00,149.653,149.664,149.618,149.624,180199995.0
2006-11-03 06:53:00,149.659,149.661,149.659,149.661,12000000.0
2006-11-03 06:54:00,149.667,149.675,149.665,149.665,42800001.0
2006-11-03 06:55:00,149.664,149.67,149.66,149.66,129500000.0
2006-11-03 06:56:00,149.664,149.664,149.65,149.655,95700000.0
2006-11-03 06:57:00,149.655,149.66,149.649,149.66,89500000.0
2006-11-03 06:58:00,149.66,149.665,149.657,149.662,110999998.0
2006-11-03 06:59:00,149.658,149.676,149.65,149.666,128199997.0
2006-11-03 07:00:00,149.662,149.665,149.654,149.66,80700001.0
2006-11-03 07:01:00,149.652,149.665,149.652,149.66,72800000.0
2006-11-03 07:02:00,149.657,149.671,149.657,149.671,59200000.0
2006-11-03 07:03:00,149.675,149.678,149.638,149.648,127799998.0
2006-11-03 07:04:00,149.68,149.685,149.68,149.685,48300000.0
2006-11-03 07:05:00,149.672,149.685,149.672,149.684,103100000.0
2006-11-03 07:06:00,149.69,149.695,149.685,149.688,90499998.0
2006-11-03 07:07:00,149.693,149.693,149.682,149.682,25600000.0
2006-11-03 07:08:00,149.682,149.692,149.673,149.68,115799999.0
2006-11-03 07:09:00,149.678,149.683,149.676,149.678,89400002.0
2006-11-03 07:10:00,149.685,149.685,149.68,149.685,14100000.0
2006-11-03 07:11:00,149.68,149.685,149.675,149.68,129000000.0
2006-11-03 07:12:00,149.681,149.689,149.681,149.689,88700001.0
2006-11-03 07:13:00,149.688,149.688,149.677,149.677,69900000.0
2006-11-03 07:14:00,149.671,149.689,149.671,149.683,81399999.0
2006-11-03 07:15:00,149.665,149.68,149.665,149.666,107099998.0
2006-11-03 07:16:00,149.667,149.684,149.667,149.684,80699999.0
2006-11-03 07:17:00,149.689,149.689,149.642,149.66,63600000.0
2006-11-03 07:18:00,149.688,149.69,149.688,149.69,28499999.0
2006-11-03 07:19:00,149.687,149.697,149.674,149.674,103800002.0
2006-11-03 07:20:00,149.666,149.688,149.666,149.686,90000002.0
2006-11-03 07:21:00,149.687,149.689,149.683,149.683,128499999.0
2006-11-03 07:22:00,149.684,149.684,149.667,149.667,109399999.0
2006-11-03 07:23:00,149.675,149.675,149.668,149.673,69700000.0
2006-11-03 07:24:00,149.67,149.682,149.668,149.682,53600000.0
2006-11-03 07:25:00,149.65,149.673,149.637,149.666,59200000.0
2006-11-03 07:26:00,149.703,149.703,149.646,149.647,99600000.0
2006-11-03 07:27:00,149.678,149.678,149.66,149.66,51999999.0
2006-11-03 07:28:00,149.67,149.67,149.668,149.67,40599999.0
2006-11-03 07:29:00,149.62,149.641,149.614,149.636,78099998.0
2006-11-03 07:30:00,149.665,149.665,149.663,149.663,13000000.0
2006-11-03 07:31:00,149.664,149.668,149.664,149.668,41500000.0
2006-11-03 07:32:00,149.667,149.672,149.655,149.672,100599998.0
2006-11-03 07:33:00,149.67,149.678,149.667,149.678,77100000.0
2006-11-03 07:34:00,149.687,149.687,149.673,149.685,66800000.0
2006-11-03 07:35:00,149.683,149.686,149.67,149.683,35400000.0
2006-11-03 07:36:00,149.686,149.686,149.68,149.68,64400000.0
2006-11-03 07:37:00,149.685,149.689,149.677,149.677,76300001.0
2006-11-03 07:38:00,149.679,149.686,149.676,149.685,80200000.0
2006-11-03 07:39:00,149.685,149.693,149.677,149.677,109999999.0
2006-11-03 07:40:00,149.67,149.678,149.67,149.678,94799998.0
2006-11-03 07:41:00,149.675,149.683,149.675,149.68,139700001.0
2006-11-03 07:42:00,149.672,149.68,149.672,149.68,13900000.0
2006-11-03 07:43:00,149.675,149.683,149.668,149.683,139200000.0
2006-11-03 07:44:00,149.677,149.685,149.665,149.685,47200000.0
2006-11-03 07:45:00,149.682,149.69,149.676,149.687,107900000.0
2006-11-03 07:46:00,149.693,149.693,149.678,149.688,86299999.0
2006-11-03 07:47:00,149.685,149.685,149.672,149.678,53500000.0
2006-11-03 07:48:00,149.682,149.689,149.679,149.679,73499999.0
2006-11-03 07:49:00,149.673,149.68,149.659,149.667,97200001.0
2006-11-03 07:50:00,149.665,149.665,149.655,149.665,135100001.0
2006-11-03 07:51:00,149.665,149.674,149.665,149.672,67699997.0
2006-11-03 07:52:00,149.668,149.675,149.663,149.665,75800001.0
2006-11-03 07:53:00,149.667,149.672,149.663,149.672,35200000.0
2006-11-03 07:54:00,149.661,149.661,149.661,149.661,76500002.0
2006-11-03 07:55:00,149.66,149.667,149.66,149.665,130499997.0
2006-11-03 07:56:00,149.66,149.665,149.65,149.65,34000000.0
2006-11-03 07:57:00,149.657,149.665,149.65,149.65,54100000.0
2006-11-03 07:58:00,149.66,149.662,149.656,149.657,93000001.0
2006-11-03 07:59:00,149.654,149.67,149.654,149.665,58800001.0
2006-11-03 08:00:00,149.66,149.662,149.653,149.662,116400000.0
2006-11-03 08:01:00,149.665,149.665,149.66,149.66,23900000.0
2006-11-03 08:02:00,149.662,149.669,149.662,149.669,32500000.0
2006-11-03 08:03:00,149.657,149.673,149.657,149.67,73600000.0
2006-11-03 08:04:00,149.673,149.673,149.648,149.649,109300000.0
2006-11-03 08:05:00,149.652,149.661,149.652,149.657,88000001.0
2006-11-03 08:06:00,149.655,149.655,149.645,149.655,80499999.0
2006-11-03 08:07:00,149.653,149.657,149.653,149.655,16200000.0
2006-11-03 08:08:00,149.66,149.66,149.66,149.66,21600000.0
2006-11-03 08:09:00,149.66,149.66,149.653,149.653,31900000.0
2006-11-03 08:10:00,149.657,149.659,149.649,149.65,65999999.0
2006-11-03 08:11:00,149.665,149.665,149.655,149.66,98599999.0
2006-11-03 08:12:00,149.662,149.667,149.658,149.658,162700003.0
2006-11-03 08:13:00,149.657,149.66,149.647,149.659,73100001.0
2006-11-03 08:14:00,149.658,149.66,149.655,149.66,114000000.0
2006-11-03 08:15:00,149.656,149.657,149.649,149.657,69299999.0
2006-11-03 08:16:00,149.66,149.666,149.66,149.66,121100001.0
2006-11-03 08:17:00,149.662,149.663,149.662,149.663,9600000.0
2006-11-03 08:18:00,149.661,149.667,149.654,149.654,55899999.0
2006-11-03 08:19:00,149.648,149.653,149.645,149.653,92800000.0
2006-11-03 08:20:00,149.65,149.65,149.643,149.643,8800000.0
2006-11-03 08:21:00,149.645,149.655,149.642,149.642,151800005.0
2006-11-03 08:22:00,149.642,149.648,149.642,149.647,60399999.0
2006-11-03 08:23:00,149.637,149.64,149.626,149.631,131800000.0
2006-11-03 08:24:00,149.636,149.645,149.636,149.645,115999998.0
2006-11-03 08:25:00,149.64,149.64,149.633,149.633,9100000.0
2006-11-03 08:26:00,149.643,149.643,149.636,149.641,66300000.0
2006-11-03 08:27:00,149.639,149.643,149.63,149.63,83800002.0
2006-11-03 08:28:00,149.636,149.642,149.631,149.632,144099998.0
2006-11-03 08:29:00,149.642,149.648,149.625,149.625,101899996.0
2006-11-03 08:30:00,149.62,149.626,149.601,149.601,120000003.0
2006-11-03 08:31:00,149.594,149.594,149.575,149.575,79900000.0
2006-11-03 08:32:00,149.563,149.563,149.543,149.543,62400001.0
2006-11-03 08:33:00,149.556,149.587,149.556,149.58,85600001.0
2006-11-03 08:34:00,149.573,149.579,149.559,149.567,123700000.0
2006-11-03 08:35:00,149.564,149.566,149.555,149.556,70999999.0
2006-11-03 08:36:00,149.561,149.568,149.556,149.568,137400001.0
2006-11-03 08:37:00,149.572,149.572,149.557,149.567,133900000.0
2006-11-03 08:38:00,149.564,149.564,149.554,149.561,95099999.0
2006-11-03 08:39:00,149.562,149.573,149.558,149.573,52900000.0
2006-11-03 08:40:00,149.567,149.572,149.56,149.572,50399999.0
2006-11-03 08:41:00,149.57,149.575,149.565,149.575,100900000.0
2006-11-03 08:42:00,149.57,149.575,149.567,149.575,91599998.0
2006-11-03 08:43:00,149.57,149.585,149.569,149.585,77500001.0
2006-11-03 08:44:00,149.589,149.595,149.583,149.588,54100000.0
2006-11-03 08:45:00,149.585,149.585,149.575,149.575,87000000.0
2006-11-03 08:46:00,149.588,149.588,149.578,149.58,102499999.0
2006-11-03 08:47:00,149.562,149.587,149.562,149.579,153800000.0
2006-11-03 08:48:00,149.575,149.581,149.565,149.57,79900000.0
2006-11-03 08:49:00,149.555,149.575,149.555,149.57,97500000.0
2006-11-03 08:50:00,149.575,149.575,149.563,149.574,98000000.0
2006-11-03 08:51:00,149.584,149.584,149.571,149.576,113599997.0
2006-11-03 08:52:00,149.566,149.566,149.542,149.542,125199997.0
2006-11-03 08:53:00,149.544,149.557,149.544,149.557,62500000.0
2006-11-03 08:54:00,149.561,149.569,149.558,149.566,102100000.0
2006-11-03 08:55:00,149.569,149.569,149.552,149.56,85700000.0
2006-11-03 08:56:00,149.565,149.566,149.554,149.566,87199999.0
2006-11-03 08:57:00,149.57,149.572,149.563,149.563,123600000.0
2006-11-03 08:58:00,149.563,149.582,149.559,149.573,52000000.0
2006-11-03 08:59:00,149.577,149.588,149.571,149.585,230700000.0
2006-11-03 09:00:00,149.578,149.589,149.572,149.582,80999999.0
2006-11-03 09:01:00,149.58,149.585,149.575,149.575,50800000.0
2006-11-03 09:02:00,149.573,149.586,149.573,149.586,37200000.0
2006-11-03 09:03:00,149.59,149.59,149.566,149.567,69100000.0
2006-11-03 09:04:00,149.568,149.572,149.555,149.57,54500000.0
2006-11-03 09:05:00,149.568,149.568,149.563,149.563,106100000.0
2006-11-03 09:06:00,149.553,149.566,149.553,149.563,40400000.0
2006-11-03 09:07:00,149.56,149.565,149.553,149.558,129000004.0
2006-11-03 09:08:00,149.557,149.56,149.551,149.558,128700002.0
2006-11-03 09:09:00,149.562,149.578,149.562,149.575,94599998.0
2006-11-03 09:10:00,149.561,149.568,149.56,149.562,73100000.0
2006-11-03 09:11:00,149.57,149.58,149.566,149.58,24000000.0
2006-11-03 09:12:00,149.58,149.588,149.574,149.574,157799998.0
2006-11-03 09:13:00,149.574,149.582,149.574,149.58,101499999.0
2006-11-03 09:14:00,149.578,149.58,149.565,149.577,153000000.0
2006-11-03 09:15:00,149.575,149.575,149.562,149.569,84400000.0
2006-11-03 09:16:00,149.558,149.561,149.548,149.561,95899999.0
2006-11-03 09:17:00,149.561,149.566,149.557,149.56,121800001.0
2006-11-03 09:18:00,149.56,149.565,149.555,149.558,57800000.0
2006-11-03 09:19:00,149.552,149.567,149.551,149.558,76700000.0
2006-11-03 09:20:00,149.555,149.562,149.54,149.542,73700000.0
2006-11-03 09:21:00,149.544,149.544,149.54,149.542,69100000.0
2006-11-03 09:22:00,149.549,149.549,149.54,149.548,181299997.0
2006-11-03 09:23:00,149.55,149.553,149.547,149.547,77999999.0
2006-11-03 09:24:00,149.549,149.559,149.544,149.547,89900000.0
2006-11-03 09:25:00,149.548,149.565,149.548,149.565,70000000.0
2006-11-03 09:26:00,149.559,149.566,149.553,149.565,86400001.0
2006-11-03 09:27:00,149.575,149.575,149.561,149.572,47700000.0
2006-11-03 09:28:00,149.565,149.567,149.549,149.567,132400003.0
2006-11-03 09:29:00,149.567,149.571,149.565,149.571,67200000.0
2006-11-03 09:30:00,149.578,149.585,149.574,149.577,124699999.0
2006-11-03 09:31:00,149.578,149.578,149.566,149.577,90999999.0
2006-11-03 09:32:00,149.575,149.585,149.575,149.58,96799997.0
2006-11-03 09:33:00,149.569,149.57,149.566,149.57,41600000.0
2006-11-03 09:34:00,149.567,149.571,149.556,149.556,154400000.0
2006-11-03 09:35:00,149.56,149.571,149.56,149.568,53399999.0
2006-11-03 09:36:00,149.571,149.578,149.56,149.56,105000000.0
2006-11-03 09:37:00,149.571,149.577,149.557,149.557,96199999.0
2006-11-03 09:38:00,149.565,149.574,149.565,149.571,63600000.0
2006-11-03 09:39:00,149.573,149.58,149.563,149.563,105300001.0
2006-11-03 09:40:00,149.559,149.566,149.552,149.552,100700002.0
2006-11-03 09:41:00,149.565,149.579,149.565,149.569,77399998.0
2006-11-03 09:42:00,149.563,149.564,149.546,149.564,62700001.0
2006-11-03 09:43:00,149.552,149.569,149.552,149.564,102500003.0
2006-11-03 09:44:00,149.558,149.569,149.549,149.553,84400000.0
2006-11-03 09:45:00,149.563,149.568,149.55,149.55,41400000.0
2006-11-03 09:46:00,149.554,149.564,149.553,149.553,170599998.0
2006-11-03 09:47:00,149.558,149.558,149.547,149.547,37300000.0
2006-11-03 09:48:00,149.548,149.571,149.548,149.558,82399999.0
2006-11-03 09:49:00,149.562,149.571,149.557,149.557,149699998.0
2006-11-03 09:50:00,149.553,149.555,149.542,149.548,107900001.0
2006-11-03 09:51:00,149.552,149.552,149.538,149.547,72900001.0
2006-11-03 09:52:00,149.545,149.545,149.533,149.533,71899999.0
2006-11-03 09:53:00,149.54,149.54,149.54,149.54,55899998.0
2006-11-03 09:54:00,149.54,149.545,149.54,149.545,31400000.0
2006-11-03 09:55:00,149.54,149.545,149.535,149.545,50299999.0
2006-11-03 09:56:00,149.537,149.539,149.517,149.519,122999999.0
2006-11-03 09:57:00,149.522,149.527,149.516,149.52,172000000.0
2006-11-03 09:58:00,149.519,149.531,149.501,149.53,128300002.0
2006-11-03 09:59:00,149.52,149.52,149.514,149.518,108800001.0
2006-11-03 10:00:00,149.507,149.516,149.505,149.505,94300003.0
2006-11-03 10:01:00,149.488,149.513,149.488,149.513,103999998.0
2006-11-03 10:02:00,149.507,149.513,149.5,149.513,74400000.0
2006-11-03 10:03:00,149.503,149.51,149.503,149.508,19700000.0
2006-11-03 10:04:00,149.51,149.518,149.503,149.518,60100000.0
2006-11-03 10:05:00,149.521,149.521,149.508,149.515,138099999.0
2006-11-03 10:06:00,149.518,149.518,149.515,149.515,64699999.0
2006-11-03 10:07:00,149.515,149.518,149.497,149.497,66300000.0
2006-11-03 10:08:00,149.5,149.506,149.496,149.506,37800000.0
2006-11-03 10:09:00,149.512,149.512,149.498,149.5,99800000.0
2006-11-03 10:10:00,149.505,149.506,149.496,149.503,111299999.0
2006-11-03 10:11:00,149.515,149.519,149.503,149.503,184899995.0
2006-11-03 10:12:00,149.496,149.496,149.477,149.482,104600001.0
2006-11-03 10:13:00,149.479,149.492,149.47,149.492,102500001.0
2006-11-03 10:14:00,149.492,149.496,149.488,149.488,62400000.0
2006-11-03 10:15:00,149.484,149.5,149.484,149.487,162799997.0
2006-11-03 10:16:00,149.476,149.489,149.469,149.472,62399999.0
2006-11-03 10:17:00,149.473,149.476,149.464,149.464,132499999.0
2006-11-03 10:18:00,149.462,149.469,149.455,149.455,167900001.0
2006-11-03 10:19:00,149.451,149.457,149.447,149.454,97699999.0
2006-11-03 10:20:00,149.452,149.455,149.438,149.455,119200000.0
2006-11-03 10:21:00,149.452,149.452,149.439,149.448,91199999.0
2006-11-03 10:22:00,149.452,149.463,149.447,149.463,105300000.0
2006-11-03 10:23:00,149.453,149.468,149.452,149.465,110400001.0
2006-11-03 10:24:00,149.462,149.477,149.462,149.474,50100000.0
2006-11-03 10:25:00,149.48,149.485,149.472,149.485,83000000.0
2006-11-03 10:26:00,149.479,149.479,149.468,149.468,154999998.0
2006-11-03 10:27:00,149.476,149.485,149.472,149.481,129900001.0
2006-11-03 10:28:00,149.466,149.482,149.466,149.477,40800000.0
2006-11-03 10:29:00,149.478,149.492,149.475,149.492,141999999.0
2006-11-03 10:30:00,149.492,149.492,149.476,149.487,95900000.0
2006-11-03 10:31:00,149.495,149.517,149.492,149.512,122099999.0
2006-11-03 10:32:00,149.511,149.515,149.5,149.51,194700001.0
2006-11-03 10:33:00,149.499,149.513,149.499,149.513,85500000.0
2006-11-03 10:34:00,149.509,149.513,149.503,149.513,101900000.0
2006-11-03 10:35:00,149.51,149.512,149.505,149.51,55700000.0
2006-11-03 10:36:00,149.508,149.518,149.507,149.508,60800000.0
2006-11-03 10:37:00,149.51,149.51,149.502,149.505,83899999.0
2006-11-03 10:38:00,149.509,149.519,149.508,149.516,75199999.0
2006-11-03 10:39:00,149.517,149.525,149.515,149.525,30399999.0
2006-11-03 10:40:00,149.52,149.52,149.497,149.5,96700000.0
2006-11-03 10:41:00,149.502,149.502,149.486,149.488,48300000.0
2006-11-03 10:42:00,149.473,149.473,149.465,149.465,71800002.0
2006-11-03 10:43:00,149.482,149.482,149.473,149.475,88000001.0
2006-11-03 10:44:00,149.48,149.485,149.475,149.48,113499999.0
2006-11-03 10:45:00,149.48,149.49,149.477,149.481,152200001.0
2006-11-03 10:46:00,149.482,149.484,149.474,149.478,44799999.0
2006-11-03 10:47:00,149.489,149.495,149.489,149.491,80400000.0
2006-11-03 10:48:00,149.49,149.505,149.49,149.505,10400000.0
2006-11-03 10:49:00,149.506,149.506,149.492,149.5,24700000.0
2006-11-03 10:50:00,149.5,149.507,149.489,149.489,136800001.0
2006-11-03 10:51:00,149.494,149.498,149.49,149.498,104300004.0
2006-11-03 10:52:00,149.493,149.516,149.493,149.508,125200001.0
2006-11-03 10:53:00,149.512,149.516,149.499,149.505,118800001.0
2006-11-03 10:54:00,149.51,149.51,149.488,149.504,90399999.0
2006-11-03 10:55:00,149.5,149.5,149.471,149.48,83500000.0
2006-11-03 10:56:00,149.491,149.497,149.483,149.483,93700002.0
2006-11-03 10:57:00,149.479,149.496,149.475,149.496,54000000.0
2006-11-03 10:58:00,149.497,149.497,149.473,149.495,60800000.0
2006-11-03 10:59:00,149.49,149.5,149.489,149.496,96799999.0
2006-11-03 11:00:00,149.506,149.506,149.495,149.497,91600001.0
2006-11-03 11:01:00,149.498,149.52,149.498,149.516,160799999.0
2006-11-03 11:02:00,149.507,149.517,149.507,149.512,55800002.0
2006-11-03 11:03:00,149.508,149.515,149.506,149.515,73800000.0
2006-11-03 11:04:00,149.512,149.512,149.498,149.498,63000001.0
2006-11-03 11:05:00,149.508,149.508,149.501,149.501,88699998.0
2006-11-03 11:06:00,149.505,149.515,149.505,149.515,130700000.0
2006-11-03 11:07:00,149.512,149.519,149.512,149.519,57299999.0
2006-11-03 11:08:00,149.52,149.521,149.512,149.52,103899999.0
2006-11-03 11:09:00,149.53,149.535,149.525,149.53,79100001.0
2006-11-03 11:10:00,149.523,149.523,149.51,149.51,67899998.0
2006-11-03 11:11:00,149.513,149.522,149.513,149.518,84199998.0
2006-11-03 11:12:00,149.524,149.524,149.508,149.518,120299998.0
2006-11-03 11:13:00,149.52,149.525,149.517,149.52,56000000.0
2006-11-03 11:14:00,149.512,149.524,149.511,149.524,71099999.0
2006-11-03 11:15:00,149.519,149.529,149.516,149.529,111200000.0
2006-11-03 11:16:00,149.522,149.532,149.519,149.528,119700001.0
2006-11-03 11:17:00,149.537,149.544,149.528,149.535,112099998.0
2006-11-03 11:18:00,149.544,149.549,149.532,149.54,49400000.0
2006-11-03 11:19:00,149.536,149.538,149.532,149.532,53799999.0
2006-11-03 11:20:00,149.527,149.538,149.525,149.533,132099999.0
2006-11-03 11:21:00,149.539,149.542,149.534,149.536,37600000.0
2006-11-03 11:22:00,149.536,149.547,149.536,149.547,120299997.0
2006-11-03 11:23:00,149.545,149.555,149.545,149.55,164000002.0
2006-11-03 11:24:00,149.55,149.55,149.538,149.544,70800000.0
2006-11-03 11:25:00,149.54,149.551,149.539,149.549,105300000.0
2006-11-03 11:26:00,149.542,149.542,149.531,149.537,31499999.0
2006-11-03 11:27:00,149.537,149.545,149.529,149.54,92800002.0
2006-11-03 11:28:00,149.54,149.545,149.53,149.535,83799998.0
2006-11-03 11:29:00,149.541,149.541,149.521,149.525,111900000.0
2006-11-03 11:30:00,149.529,149.537,149.506,149.508,63600000.0
2006-11-03 11:31:00,149.499,149.512,149.49,149.503,135000003.0
2006-11-03 11:32:00,149.504,149.516,149.504,149.512,84400000.0
2006-11-03 11:33:00,149.508,149.508,149.483,149.498,107199999.0
2006-11-03 11:34:00,149.51,149.51,149.486,149.502,105999999.0
2006-11-03 11:35:00,149.506,149.51,149.49,149.49,63900000.0
2006-11-03 11:36:00,149.507,149.507,149.485,149.491,100700000.0
2006-11-03 11:37:00,149.493,149.504,149.488,149.496,118100000.0
2006-11-03 11:38:00,149.494,149.506,149.494,149.5,79499999.0
2006-11-03 11:39:00,149.496,149.501,149.479,149.501,146600001.0
2006-11-03 11:40:00,149.496,149.518,149.489,149.505,135900000.0
2006-11-03 11:41:00,149.509,149.529,149.509,149.527,190199997.0
2006-11-03 11:42:00,149.53,149.534,149.522,149.522,94299999.0
2006-11-03 11:43:00,149.522,149.529,149.512,149.52,96799999.0
2006-11-03 11:44:00,149.533,149.539,149.517,149.532,79200001.0
2006-11-03 11:45:00,149.533,149.547,149.528,149.545,98300002.0
2006-11-03 11:46:00,149.543,149.546,149.542,149.543,149600002.0
2006-11-03 11:47:00,149.547,149.559,149.546,149.546,62599999.0
2006-11-03 11:48:00,149.563,149.582,149.563,149.573,135500003.0
2006-11-03 11:49:00,149.565,149.591,149.564,149.591,171199999.0
2006-11-03 11:50:00,149.582,149.583,149.569,149.579,96300003.0
2006-11-03 11:51:00,149.58,149.585,149.574,149.579,83899999.0
2006-11-03 11:52:00,149.56,149.583,149.56,149.579,41200000.0
2006-11-03 11:53:00,149.58,149.587,149.573,149.578,66200000.0
2006-11-03 11:54:00,149.573,149.573,149.557,149.56,101599999.0
2006-11-03 11:55:00,149.565,149.565,149.552,149.559,57400000.0
2006-11-03 11:56:00,149.565,149.565,149.555,149.557,107199999.0
2006-11-03 11:57:00,149.56,149.565,149.555,149.56,58400000.0
2006-11-03 11:58:00,149.557,149.558,149.536,149.536,73700000.0
2006-11-03 11:59:00,149.534,149.553,149.534,149.546,145499999.0
2006-11-03 12:00:00,149.548,149.56,149.548,149.558,98299999.0
2006-11-03 12:01:00,149.563,149.592,149.555,149.592,44800000.0
2006-11-03 12:02:00,149.596,149.598,149.588,149.588,74000000.0
2006-11-03 12:03:00,149.585,149.585,149.567,149.57,121800002.0
2006-11-03 12:04:00,149.569,149.569,149.545,149.557,110199998.0
2006-11-03 12:05:00,149.558,149.558,149.539,149.539,121099999.0
2006-11-03 12:06:00,149.539,149.557,149.539,149.557,178999999.0
2006-11-03 12:07:00,149.562,149.562,149.547,149.551,84300000.0
2006-11-03 12:08:00,149.532,149.532,149.502,149.502,33300000.0
2006-11-03 12:09:00,149.5,149.507,149.5,149.503,70900001.0
2006-11-03 12:10:00,149.518,149.527,149.517,149.527,113600000.0
2006-11-03 12:11:00,149.527,149.527,149.517,149.527,72499999.0
2006-11-03 12:12:00,149.532,149.541,149.457,149.476,143400002.0
2006-11-03 12:13:00,149.496,149.518,149.496,149.511,64800001.0
2006-11-03 12:14:00,149.52,149.56,149.52,149.55,106199999.0
2006-11-03 12:15:00,149.544,149.558,149.54,149.548,191900000.0
2006-11-03 12:16:00,149.544,149.544,149.534,149.535,105400002.0
2006-11-03 12:17:00,149.533,149.535,149.527,149.53,76300000.0
2006-11-03 12:18:00,149.522,149.522,149.515,149.515,187200002.0
2006-11-03 12:19:00,149.511,149.527,149.511,149.524,118800001.0
2006-11-03 12:20:00,149.519,149.525,149.509,149.525,154000000.0
2006-11-03 12:21:00,149.511,149.535,149.511,149.535,95899997.0
2006-11-03 12:22:00,149.543,149.543,149.527,149.527,74700000.0
2006-11-03 12:23:00,149.542,149.548,149.542,149.548,31200000.0
2006-11-03 12:24:00,149.548,149.55,149.54,149.55,76400000.0
2006-11-03 12:25:00,149.556,149.556,149.552,149.553,87999998.0
2006-11-03 12:26:00,149.557,149.559,149.552,149.558,37600001.0
2006-11-03 12:27:00,149.564,149.577,149.561,149.577,103900000.0
2006-11-03 12:28:00,149.572,149.578,149.564,149.572,83099999.0
2006-11-03 12:29:00,149.565,149.57,149.555,149.561,67200001.0
2006-11-03 12:30:00,149.555,149.571,149.553,149.571,88299999.0
2006-11-03 12:31:00,149.576,149.577,149.55,149.55,31800000.0
2006-11-03 12:32:00,149.557,149.56,149.545,149.545,79499999.0
2006-11-03 12:33:00,149.551,149.563,149.551,149.563,90199999.0
2006-11-03 12:34:00,149.558,149.558,149.543,149.543,131100000.0
2006-11-03 12:35:00,149.544,149.551,149.544,149.545,83900001.0
2006-11-03 12:36:00,149.536,149.536,149.527,149.529,103799997.0
2006-11-03 12:37:00,149.53,149.53,149.525,149.525,49600000.0
2006-11-03 12:38:00,149.523,149.535,149.523,149.525,107899999.0
2006-11-03 12:39:00,149.53,149.532,149.528,149.53,111699997.0
2006-11-03 12:40:00,149.539,149.547,149.536,149.547,69500000.0
2006-11-03 12:41:00,149.529,149.546,149.529,149.546,114799999.0
2006-11-03 12:42:00,149.545,149.554,149.54,149.54,119800002.0
2006-11-03 12:43:00,149.547,149.557,149.547,149.556,55200000.0
2006-11-03 12:44:00,149.545,149.55,149.538,149.54,55400000.0
2006-11-03 12:45:00,149.556,149.564,149.554,149.554,66800002.0
2006-11-03 12:46:00,149.563,149.569,149.559,149.565,139000001.0
2006-11-03 12:47:00,149.558,149.565,149.556,149.556,133000001.0
2006-11-03 12:48:00,149.557,149.558,149.543,149.556,73300001.0
2006-11-03 12:49:00,149.542,149.547,149.529,149.529,103299999.0
2006-11-03 12:50:00,149.537,149.557,149.537,149.55,44199999.0
2006-11-03 12:51:00,149.549,149.549,149.537,149.539,53200000.0
2006-11-03 12:52:00,149.542,149.551,149.542,149.548,68999999.0
2006-11-03 12:53:00,149.562,149.57,149.549,149.567,133899998.0
2006-11-03 12:54:00,149.556,149.568,149.556,149.562,152199997.0
2006-11-03 12:55:00,149.562,149.565,149.549,149.549,120699998.0
2006-11-03 12:56:00,149.553,149.56,149.551,149.551,115100000.0
2006-11-03 12:57:00,149.55,149.561,149.546,149.557,67100001.0
2006-11-03 12:58:00,149.56,149.563,149.556,149.563,139799999.0
2006-11-03 12:59:00,149.563,149.571,149.563,149.567,48100000.0
2006-11-03 13:00:00,149.572,149.58,149.562,149.58,47200000.0
2006-11-03 13:01:00,149.579,149.626,149.578,149.626,56800000.0
2006-11-03 13:02:00,149.642,149.673,149.642,149.663,74599998.0
2006-11-03 13:03:00,149.668,149.672,149.66,149.665,200499998.0
2006-11-03 13:04:00,149.667,149.668,149.659,149.662,38000000.0
2006-11-03 13:05:00,149.65,149.663,149.65,149.655,44399999.0
2006-11-03 13:06:00,149.64,149.643,149.63,149.64,84600000.0
2006-11-03 13:07:00,149.634,149.634,149.625,149.629,20300000.0
2006-11-03 13:08:00,149.634,149.646,149.634,149.646,14300000.0
2006-11-03 13:09:00,149.65,149.651,149.643,149.647,40000000.0
2006-11-03 13:10:00,149.639,149.657,149.639,149.657,149299999.0
2006-11-03 13:11:00,149.656,149.656,149.64,149.64,124499998.0
2006-11-03 13:12:00,149.635,149.647,149.633,149.647,148699999.0
2006-11-03 13:13:00,149.653,149.671,149.648,149.667,169500002.0
2006-11-03 13:14:00,149.66,149.663,149.651,149.663,120799998.0
2006-11-03 13:15:00,149.663,149.673,149.66,149.673,147200003.0
2006-11-03 13:16:00,149.661,149.661,149.641,149.647,105600003.0
2006-11-03 13:17:00,149.613,149.654,149.607,149.626,135500000.0
2006-11-03 13:18:00,149.641,149.654,149.635,149.654,86400002.0
2006-11-03 13:19:00,149.65,149.655,149.65,149.65,75200000.0
2006-11-03 13:20:00,149.657,149.657,149.65,149.65,32300001.0
2006-11-03 13:21:00,149.648,149.659,149.648,149.657,72000000.0
2006-11-03 13:22:00,149.661,149.669,149.66,149.669,51799999.0
2006-11-03 13:23:00,149.667,149.667,149.654,149.667,54300000.0
2006-11-03 13:24:00,149.672,149.678,149.667,149.67,115100000.0
2006-11-03 13:25:00,149.66,149.665,149.655,149.66,141099999.0
2006-11-03 13:26:00,149.66,149.669,149.648,149.651,118500000.0
2006-11-03 13:27:00,149.649,149.656,149.647,149.647,131300000.0
2006-11-03 13:28:00,149.64,149.665,149.64,149.665,139899998.0
2006-11-03 13:29:00,149.656,149.656,149.635,149.635,24800000.0
2006-11-03 13:30:00,149.63,149.63,149.62,149.622,149299995.0
2006-11-03 13:31:00,149.615,149.632,149.615,149.632,67999999.0
2006-11-03 13:32:00,149.621,149.646,149.621,149.636,93900000.0
2006-11-03 13:33:00,149.645,149.645,149.635,149.64,67000000.0
2006-11-03 13:34:00,149.629,149.635,149.623,149.635,140600000.0
2006-11-03 13:35:00,149.622,149.627,149.613,149.613,110800002.0
2006-11-03 13:36:00,149.605,149.622,149.604,149.622,106000001.0
2006-11-03 13:37:00,149.625,149.635,149.622,149.631,59699999.0
2006-11-03 13:38:00,149.629,149.635,149.629,149.632,34700000.0
2006-11-03 13:39:00,149.625,149.625,149.609,149.61,76999999.0
2006-11-03 13:40:00,149.608,149.619,149.607,149.607,30400000.0
2006-11-03 13:41:00,149.609,149.617,149.602,149.617,65500000.0
2006-11-03 13:42:00,149.618,149.625,149.614,149.625,72099999.0
2006-11-03 13:43:00,149.62,149.62,149.601,149.606,54700000.0
2006-11-03 13:44:00,149.605,149.617,149.605,149.617,128799999.0
2006-11-03 13:45:00,149.624,149.628,149.624,149.628,13400000.0
2006-11-03 13:46:00,149.637,149.644,149.634,149.644,45400000.0
2006-11-03 13:47:00,149.648,149.648,149.634,149.634,140600001.0
2006-11-03 13:48:00,149.638,149.651,149.638,149.651,59000001.0
2006-11-03 13:49:00,149.656,149.67,149.647,149.667,125200002.0
2006-11-03 13:50:00,149.652,149.668,149.652,149.66,70499998.0
2006-11-03 13:51:00,149.668,149.671,149.661,149.671,65599999.0
2006-11-03 13:52:00,149.663,149.663,149.651,149.651,98800001.0
2006-11-03 13:53:00,149.649,149.66,149.649,149.654,46900000.0
2006-11-03 13:54:00,149.66,149.669,149.66,149.661,27300000.0
2006-11-03 13:55:00,149.657,149.666,149.648,149.648,61900001.0
2006-11-03 13:56:00,149.646,149.657,149.646,149.653,29600000.0
2006-11-03 13:57:00,149.655,149.66,149.655,149.655,80600000.0
2006-11-03 13:58:00,149.66,149.665,149.655,149.655,65599998.0
2006-11-03 13:59:00,149.657,149.658,149.65,149.652,49200000.0
2006-11-03 14:00:00,149.66,149.66,149.645,149.645,119800001.0
2006-11-03 14:01:00,149.648,149.648,149.644,149.647,86799999.0
2006-11-03 14:02:00,149.635,149.639,149.633,149.639,122200000.0
2006-11-03 14:03:00,149.643,149.648,149.633,149.633,129499998.0
2006-11-03 14:04:00,149.635,149.642,149.631,149.637,66100000.0
2006-11-03 14:05:00,149.63,149.635,149.625,149.635,118599999.0
2006-11-03 14:06:00,149.634,149.653,149.634,149.652,82299999.0
2006-11-03 14:07:00,149.649,149.658,149.644,149.645,77499999.0
2006-11-03 14:08:00,149.645,149.654,149.64,149.65,94899999.0
2006-11-03 14:09:00,149.646,149.659,149.646,149.647,54299999.0
2006-11-03 14:10:00,149.653,149.661,149.638,149.642,59500000.0
2006-11-03 14:11:00,149.658,149.658,149.647,149.647,90200001.0
2006-11-03 14:12:00,149.65,149.65,149.625,149.628,66400001.0
2006-11-03 14:13:00,149.624,149.629,149.617,149.623,176300003.0
2006-11-03 14:14:00,149.627,149.628,149.627,149.628,14200000.0
2006-11-03 14:15:00,149.637,149.652,149.636,149.64,112600001.0
2006-11-03 14:16:00,149.632,149.634,149.615,149.623,133000000.0
2006-11-03 14:17:00,149.62,149.62,149.62,149.62,25600000.0
2006-11-03 14:18:00,149.614,149.631,149.614,149.627,95100001.0
2006-11-03 14:19:00,149.631,149.639,149.631,149.634,23300000.0
2006-11-03 14:20:00,149.64,149.645,149.632,149.645,87900002.0
2006-11-03 14:21:00,149.638,149.654,149.632,149.632,78699998.0
2006-11-03 14:22:00,149.643,149.652,149.637,149.643,65899999.0
2006-11-03 14:23:00,149.648,149.669,149.648,149.663,21600000.0
2006-11-03 14:24:00,149.67,149.673,149.655,149.673,79500000.0
2006-11-03 14:25:00,149.674,149.677,149.661,149.665,79899999.0
2006-11-03 14:26:00,149.669,149.669,149.662,149.669,60800000.0
2006-11-03 14:27:00,149.672,149.672,149.648,149.652,120399999.0
2006-11-03 14:28:00,149.648,149.65,149.645,149.65,85700000.0
2006-11-03 14:29:00,149.643,149.643,149.626,149.63,81700000.0
2006-11-03 14:30:00,149.628,149.641,149.627,149.627,82600000.0
2006-11-03 14:31:00,149.632,149.632,149.614,149.622,134400001.0
2006-11-03 14:32:00,149.62,149.628,149.615,149.621,107499999.0
2006-11-03 14:33:00,149.617,149.623,149.614,149.619,28800000.0
2006-11-03 14:34:00,149.621,149.629,149.621,149.628,88299999.0
2006-11-03 14:35:00,149.629,149.629,149.616,149.621,127000001.0
2006-11-03 14:36:00,149.622,149.631,149.62,149.621,196800003.0
2006-11-03 14:37:00,149.627,149.633,149.621,149.633,83700001.0
2006-11-03 14:38:00,149.624,149.628,149.617,149.617,110499999.0
2006-11-03 14:39:00,149.608,149.616,149.604,149.612,42600000.0
2006-11-03 14:40:00,149.61,149.615,149.603,149.61,147000005.0
2006-11-03 14:41:00,149.61,149.615,149.605,149.605,60300000.0
2006-11-03 14:42:00,149.601,149.611,149.601,149.61,106699999.0
2006-11-03 14:43:00,149.613,149.623,149.597,149.597,110800000.0
2006-11-03 14:44:00,149.611,149.62,149.611,149.618,122400000.0
2006-11-03 14:45:00,149.616,149.617,149.605,149.612,129699999.0
2006-11-03 14:46:00,149.608,149.619,149.606,149.612,44700000.0
2006-11-03 14:47:00,149.612,149.616,149.606,149.606,124300003.0
2006-11-03 14:48:00,149.612,149.619,149.601,149.609,78399999.0
2006-11-03 14:49:00,149.598,149.605,149.598,149.599,108200000.0
2006-11-03 14:50:00,149.61,149.616,149.604,149.608,117799996.0
2006-11-03 14:51:00,149.604,149.619,149.604,149.616,139699997.0
2006-11-03 14:52:00,149.605,149.616,149.605,149.612,64200000.0
2006-11-03 14:53:00,149.606,149.617,149.606,149.606,101500000.0
2006-11-03 14:54:00,149.605,149.61,149.605,149.61,13600000.0
2006-11-03 14:55:00,149.603,149.609,149.601,149.605,83000000.0
2006-11-03 14:56:00,149.615,149.637,149.615,149.623,194100000.0
2006-11-03 14:57:00,149.63,149.637,149.625,149.625,94600000.0
2006-11-03 14:58:00,149.624,149.654,149.624,149.645,110800003.0
2006-11-03 14:59:00,149.643,149.643,149.595,149.595,51700001.0
2006-11-03 15:00:00,149.604,149.609,149.589,149.589,46300000.0
2006-11-03 15:01:00,149.565,149.583,149.565,149.58,110099997.0
2006-11-03 15:02:00,149.565,149.58,149.565,149.57,92599999.0
2006-11-03 15:03:00,149.577,149.596,149.577,149.589,83100001.0
2006-11-03 15:04:00,149.6,149.62,149.6,149.602,123799998.0
2006-11-03 15:05:00,149.585,149.596,149.579,149.579,121200002.0
2006-11-03 15:06:00,149.583,149.592,149.572,149.592,76000001.0
2006-11-03 15:07:00,149.616,149.636,149.616,149.631,138800001.0
2006-11-03 15:08:00,149.657,149.669,149.651,149.657,100100002.0
2006-11-03 15:09:00,149.645,149.663,149.645,149.663,93400001.0
2006-11-03 15:10:00,149.663,149.684,149.663,149.68,57999999.0
2006-11-03 15:11:00,149.668,149.671,149.659,149.668,74699998.0
2006-11-03 15:12:00,149.666,149.675,149.654,149.655,116699998.0
2006-11-03 15:13:00,149.645,149.645,149.598,149.598,135500002.0
2006-11-03 15:14:00,149.607,149.621,149.602,149.602,116299999.0
2006-11-03 15:15:00,149.587,149.604,149.587,149.602,62599999.0
2006-11-03 15:16:00,149.602,149.62,149.598,149.614,58700000.0
2006-11-03 15:17:00,149.632,149.65,149.632,149.65,61799999.0
2006-11-03 15:18:00,149.654,149.657,149.648,149.657,53200000.0
2006-11-03 15:19:00,149.658,149.658,149.638,149.644,39300000.0
2006-11-03 15:20:00,149.644,149.666,149.644,149.662,58100000.0
2006-11-03 15:21:00,149.655,149.655,149.625,149.625,81200000.0
2006-11-03 15:22:00,149.621,149.621,149.603,149.604,187699999.0
2006-11-03 15:23:00,149.606,149.628,149.603,149.608,135199998.0
2006-11-03 15:24:00,149.607,149.607,149.599,149.606,43200000.0
2006-11-03 15:25:00,149.619,149.621,149.606,149.614,89799999.0
2006-11-03 15:26:00,149.617,149.662,149.616,149.647,98599999.0
2006-11-03 15:27:00,149.636,149.666,149.615,149.664,108300000.0
2006-11-03 15:28:00,149.68,149.68,149.629,149.635,93400000.0
2006-11-03 15:29:00,149.625,149.646,149.61,149.613,127799999.0
2006-11-03 15:30:00,149.561,149.702,149.527,149.702,48299999.0
2006-11-03 15:31:00,149.745,149.89,149.742,149.863,179199999.0
2006-11-03 15:32:00,149.865,149.865,149.715,149.768,106300001.0
2006-11-03 15:33:00,149.79,149.858,149.779,149.779,125500002.0
2006-11-03 15:34:00,149.787,149.794,149.751,149.768,86200001.0
2006-11-03 15:35:00,149.764,149.774,149.74,149.762,174700001.0
2006-11-03 15:36:00,149.768,149.768,149.707,149.728,224599997.0
2006-11-03 15:37:00,149.733,149.809,149.724,149.809,104700000.0
2006-11-03 15:38:00,149.819,149.826,149.78,149.78,59199999.0
2006-11-03 15:39:00,149.77,149.776,149.688,149.694,71499999.0
2006-11-03 15:40:00,149.707,149.707,149.631,149.651,177000001.0
2006-11-03 15:41:00,149.646,149.685,149.624,149.685,93899998.0
2006-11-03 15:42:00,149.698,149.737,149.698,149.725,28600000.0
2006-11-03 15:43:00,149.73,149.73,149.656,149.714,108200001.0
2006-11-03 15:44:00,149.73,149.73,149.655,149.696,62100001.0
2006-11-03 15:45:00,149.683,149.752,149.648,149.752,94899999.0
2006-11-03 15:46:00,149.728,149.781,149.686,149.78,77200000.0
2006-11-03 15:47:00,149.771,149.771,149.708,149.71,118099999.0
2006-11-03 15:48:00,149.711,149.721,149.693,149.708,74800000.0
2006-11-03 15:49:00,149.705,149.718,149.67,149.677,144800002.0
2006-11-03 15:50:00,149.709,149.748,149.661,149.748,132800001.0
2006-11-03 15:51:00,149.754,149.754,149.7,149.7,31200000.0
2006-11-03 15:52:00,149.721,149.747,149.721,149.737,52699999.0
2006-11-03 15:53:00,149.73,149.758,149.727,149.758,44000001.0
2006-11-03 15:54:00,149.771,149.779,149.739,149.741,84000000.0
2006-11-03 15:55:00,149.752,149.758,149.724,149.724,57000001.0
2006-11-03 15:56:00,149.712,149.764,149.71,149.761,98899999.0
2006-11-03 15:57:00,149.773,149.804,149.773,149.795,126200003.0
2006-11-03 15:58:00,149.796,149.841,149.796,149.841,116400002.0
2006-11-03 15:59:00,149.843,149.868,149.836,149.868,76599999.0
2006-11-03 16:00:00,149.87,149.87,149.849,149.849,74099999.0
2006-11-03 16:01:00,149.872,149.897,149.865,149.897,113900000.0
2006-11-03 16:02:00,149.898,149.903,149.878,149.878,83899999.0
2006-11-03 16:03:00,149.888,149.917,149.884,149.917,114399999.0
2006-11-03 16:04:00,149.929,149.947,149.929,149.935,83300002.0
2006-11-03 16:05:00,149.932,149.932,149.91,149.913,52500000.0
2006-11-03 16:06:00,149.917,149.93,149.917,149.924,95999999.0
2006-11-03 16:07:00,149.93,149.941,149.929,149.93,59100000.0
2006-11-03 16:08:00,149.925,149.925,149.905,149.925,99000000.0
2006-11-03 16:09:00,149.907,149.917,149.906,149.917,99999999.0
2006-11-03 16:10:00,149.908,149.908,149.865,149.88,54999999.0
2006-11-03 16:11:00,149.881,149.894,149.879,149.88,72300000.0
2006-11-03 16:12:00,149.881,149.896,149.877,149.884,87699999.0
2006-11-03 16:13:00,149.894,149.901,149.885,149.887,156999999.0
2006-11-03 16:14:00,149.887,149.887,149.874,149.875,128100002.0
2006-11-03 16:15:00,149.87,149.881,149.854,149.881,69599999.0
2006-11-03 16:16:00,149.882,149.886,149.858,149.858,51200000.0
2006-11-03 16:17:00,149.861,149.861,149.84,149.85,165700004.0
2006-11-03 16:18:00,149.845,149.845,149.82,149.84,96700002.0
2006-11-03 16:19:00,149.825,149.848,149.821,149.848,80200000.0
2006-11-03 16:20:00,149.867,149.867,149.828,149.842,122499999.0
2006-11-03 16:21:00,149.856,149.869,149.853,149.863,126000003.0
2006-11-03 16:22:00,149.878,149.889,149.866,149.879,123099998.0
2006-11-03 16:23:00,149.877,149.877,149.853,149.865,44900000.0
2006-11-03 16:24:00,149.87,149.89,149.869,149.88,182200000.0
2006-11-03 16:25:00,149.889,149.894,149.887,149.894,72899999.0
2006-11-03 16:26:00,149.892,149.896,149.872,149.872,103400001.0
2006-11-03 16:27:00,149.87,149.88,149.87,149.875,80600001.0
2006-11-03 16:28:00,149.874,149.88,149.871,149.88,56400000.0
2006-11-03 16:29:00,149.884,149.901,149.884,149.889,76800001.0
2006-11-03 16:30:00,149.891,149.906,149.883,149.899,144400000.0
2006-11-03 16:31:00,149.884,149.888,149.879,149.882,136500001.0
2006-11-03 16:32:00,149.885,149.918,149.885,149.918,82000001.0
2006-11-03 16:33:00,149.927,149.939,149.915,149.939,23400000.0
2006-11-03 16:34:00,149.942,149.942,149.918,149.918,163200002.0
2006-11-03 16:35:00,149.916,149.929,149.91,149.913,83700000.0
2006-11-03 16:36:00,149.905,149.943,149.905,149.937,145400000.0
2006-11-03 16:37:00,149.931,149.958,149.928,149.957,89900000.0
2006-11-03 16:38:00,149.953,149.967,149.951,149.951,186799998.0
2006-11-03 16:39:00,149.95,149.958,149.94,149.957,94299999.0
2006-11-03 16:40:00,149.945,149.945,149.933,149.939,128399998.0
2006-11-03 16:41:00,149.933,149.937,149.925,149.936,69599999.0
2006-11-03 16:42:00,149.942,149.942,149.933,149.935,110299999.0
2006-11-03 16:43:00,149.953,149.959,149.929,149.929,123999999.0
2006-11-03 16:44:00,149.927,149.944,149.927,149.94,156000002.0
2006-11-03 16:45:00,149.938,149.938,149.92,149.925,73399998.0
2006-11-03 16:46:00,149.909,149.914,149.892,149.892,145899998.0
2006-11-03 16:47:00,149.88,149.906,149.88,149.906,63900000.0
2006-11-03 16:48:00,149.894,149.894,149.864,149.864,69000000.0
2006-11-03 16:49:00,149.866,149.899,149.866,149.884,130999999.0
2006-11-03 16:50:00,149.884,149.886,149.867,149.886,101899999.0
2006-11-03 16:51:00,149.891,149.9,149.888,149.89,34300000.0
2006-11-03 16:52:00,149.887,149.896,149.879,149.884,71100000.0
2006-11-03 16:53:00,149.895,149.916,149.895,149.916,58700001.0
2006-11-03 16:54:00,149.913,149.913,149.898,149.906,84599998.0
2006-11-03 16:55:00,149.896,149.896,149.888,149.896,43199999.0
2006-11-03 16:56:00,149.901,149.915,149.895,149.915,104500001.0
2006-11-03 16:57:00,149.918,149.925,149.909,149.925,85799998.0
2006-11-03 16:58:00,149.924,149.924,149.894,149.904,110800000.0
2006-11-03 16:59:00,149.888,149.894,149.867,149.881,62100000.0
2006-11-03 17:00:00,149.886,149.901,149.861,149.877,117200000.0
2006-11-03 17:01:00,149.869,149.891,149.867,149.878,85999999.0
2006-11-03 17:02:00,149.873,149.892,149.867,149.892,70199999.0
2006-11-03 17:03:00,149.892,149.893,149.874,149.877,91899999.0
2006-11-03 17:04:00,149.875,149.903,149.864,149.903,139100000.0
2006-11-03 17:05:00,149.899,149.91,149.897,149.904,37299999.0
2006-11-03 17:06:00,149.917,149.927,149.917,149.92,95399998.0
2006-11-03 17:07:00,149.916,149.938,149.916,149.923,57600000.0
2006-11-03 17:08:00,149.919,149.919,149.901,149.916,103600001.0
2006-11-03 17:09:00,149.91,149.913,149.898,149.898,109500003.0
2006-11-03 17:10:00,149.884,149.885,149.87,149.882,91200000.0
2006-11-03 17:11:00,149.891,149.9,149.886,149.897,36900000.0
2006-11-03 17:12:00,149.906,149.923,149.906,149.91,60000000.0
2006-11-03 17:13:00,149.9,149.91,149.898,149.898,176300001.0
2006-11-03 17:14:00,149.9,149.916,149.898,149.915,150599999.0
2006-11-03 17:15:00,149.906,149.916,149.902,149.916,73599999.0
2006-11-03 17:16:00,149.908,149.912,149.899,149.911,68799999.0
2006-11-03 17:17:00,149.908,149.914,149.889,149.912,142699998.0
2006-11-03 17:18:00,149.916,149.926,149.914,149.914,76400000.0
2006-11-03 17:19:00,149.922,149.94,149.92,149.923,77200001.0
2006-11-03 17:20:00,149.93,149.935,149.918,149.923,122399999.0
2006-11-03 17:21:00,149.933,149.943,149.933,149.933,76800001.0
2006-11-03 17:22:00,149.927,149.941,149.927,149.928,64600001.0
2006-11-03 17:23:00,149.932,149.956,149.928,149.955,75999999.0
2006-11-03 17:24:00,149.96,149.96,149.932,149.932,66400000.0
2006-11-03 17:25:00,149.928,149.933,149.923,149.93,149699997.0
2006-11-03 17:26:00,149.926,149.926,149.924,149.924,19200000.0
2006-11-03 17:27:00,149.923,149.951,149.921,149.946,100699997.0
2006-11-03 17:28:00,149.936,149.942,149.93,149.936,51500000.0
2006-11-03 17:29:00,149.938,149.942,149.925,149.932,47999999.0
2006-11-03 17:30:00,149.928,149.938,149.916,149.927,66499999.0
2006-11-03 17:31:00,149.93,149.937,149.93,149.937,80799999.0
2006-11-03 17:32:00,149.937,149.938,149.929,149.936,80200001.0
2006-11-03 17:33:00,149.923,149.944,149.923,149.944,78400000.0
2006-11-03 17:34:00,149.953,149.966,149.945,149.961,64400001.0
2006-11-03 17:35:00,149.949,149.97,149.948,149.97,54700000.0
2006-11-03 17:36:00,149.972,149.979,149.956,149.969,144599999.0
2006-11-03 17:37:00,149.962,149.962,149.946,149.959,76400000.0
2006-11-03 17:38:00,149.958,149.958,149.949,149.952,62400001.0
2006-11-03 17:39:00,149.944,149.951,149.944,149.948,43200000.0
2006-11-03 17:40:00,149.944,149.953,149.943,149.943,83200001.0
2006-11-03 17:41:00,149.943,149.952,149.937,149.938,122900000.0
2006-11-03 17:42:00,149.943,149.943,149.924,149.924,45800001.0
2006-11-03 17:43:00,149.929,149.938,149.919,149.938,140399998.0
2006-11-03 17:44:00,149.94,149.946,149.935,149.938,106299998.0
2006-11-03 17:45:00,149.93,149.935,149.922,149.93,122999998.0
2006-11-03 17:46:00,149.933,149.937,149.932,149.937,97099998.0
2006-11-03 17:47:00,149.928,149.928,149.91,149.921,62299999.0
2006-11-03 17:48:00,149.933,149.943,149.928,149.943,139600002.0
2006-11-03 17:49:00,149.932,149.936,149.927,149.927,24000000.0
2006-11-03 17:50:00,149.923,149.929,149.923,149.923,44900000.0
2006-11-03 17:51:00,149.925,149.933,149.924,149.928,57999999.0
2006-11-03 17:52:00,149.919,149.921,149.911,149.917,165899999.0
2006-11-03 17:53:00,149.918,149.925,149.916,149.925,85099999.0
2006-11-03 17:54:00,149.924,149.939,149.923,149.93,84100000.0
2006-11-03 17:55:00,149.92,149.927,149.916,149.927,25500000.0
2006-11-03 17:56:00,149.934,149.946,149.934,149.94,67100000.0
2006-11-03 17:57:00,149.935,149.935,149.918,149.923,64799999.0
2006-11-03 17:58:00,149.933,149.936,149.916,149.932,102800000.0
2006-11-03 17:59:00,149.939,149.966,149.939,149.958,86600000.0
2006-11-03 18:00:00,149.961,149.967,149.954,149.959,62099999.0
2006-11-03 18:01:00,149.953,149.966,149.938,149.942,1360600002.0
2006-11-03 18:02:00,149.933,149.945,149.919,149.937,2124099999.0
2006-11-03 18:03:00,150.03,150.03,150.02,150.03,1462199986.0
2006-11-03 18:04:00,149.94,149.949,149.924,149.924,1462199986.0
2006-11-03 18:05:00,149.92,149.923,149.904,149.923,1530799995.0
2006-11-03 18:06:00,149.927,149.943,149.926,149.943,1041199994.0
2006-11-03 18:07:00,149.942,149.948,149.93,149.945,1677199999.0
2006-11-03 18:08:00,149.944,149.948,149.927,149.942,1700800004.0
2006-11-03 18:09:00,149.943,149.943,149.93,149.939,1332200001.0
2006-11-03 18:10:00,149.942,149.942,149.922,149.93,931300002.0
2006-11-03 18:11:00,149.931,149.931,149.917,149.927,709199998.0
2006-11-03 18:12:00,149.93,149.944,149.924,149.938,872000004.0
2006-11-03 18:13:00,149.948,149.962,149.94,149.958,1478099998.0
2006-11-03 18:14:00,149.956,149.971,149.946,149.965,1366300003.0
2006-11-03 18:15:00,149.961,149.963,149.943,149.951,1582999996.0
2006-11-03 18:16:00,149.947,149.954,149.937,149.937,1636799997.0
2006-11-03 18:17:00,149.94,149.955,149.935,149.942,715899996.0
2006-11-03 18:18:00,149.958,149.971,149.94,149.971,583500002.0
2006-11-03 18:19:00,149.973,149.973,149.954,149.967,697200001.0
2006-11-03 18:20:00,149.965,149.968,149.938,149.938,1466000008.0
2006-11-03 18:21:00,149.942,149.969,149.941,149.958,1239600004.0
2006-11-03 18:22:00,149.97,149.982,149.96,149.982,1089999999.0
2006-11-03 18:23:00,149.982,150.018,149.973,149.98,1478799991.0
2006-11-03 18:24:00,149.969,149.972,149.956,149.957,1039799999.0
2006-11-03 18:25:00,149.961,149.965,149.952,149.955,1152600000.0
2006-11-03 18:26:00,149.96,149.974,149.957,149.973,849600002.0
2006-11-03 18:27:00,149.967,149.982,149.955,149.955,507299996.0
2006-11-03 18:28:00,149.966,149.976,149.961,149.962,622599997.0
2006-11-03 18:29:00,149.961,149.982,149.961,149.982,836800003.0
2006-11-03 18:30:00,149.984,150.004,149.983,149.99,516099996.0
2006-11-03 18:31:00,149.992,150.012,149.992,150.0,826899998.0
2006-11-03 18:32:00,150.003,150.003,149.977,149.983,1345700002.0
2006-11-03 18:33:00,149.981,149.992,149.971,149.975,1639500008.0
2006-11-03 18:34:00,149.982,150.011,149.982,150.007,1188899996.0
2006-11-03 18:35:00,150.015,150.03,150.01,150.022,1205799995.0
2006-11-03 18:36:00,150.02,150.025,150.011,150.019,624000000.0
2006-11-03 18:37:00,150.013,150.018,150.003,150.013,774500007.0
2006-11-03 18:38:00,150.012,150.012,149.996,149.997,354699998.0
2006-11-03 18:39:00,150.005,150.015,149.995,150.015,442500000.0
2006-11-03 18:40:00,150.006,150.01,149.985,149.987,945200003.0
2006-11-03 18:41:00,149.992,150.001,149.986,149.996,343799998.0
2006-11-03 18:42:00,149.987,150.0,149.983,149.99,588600005.0
2006-11-03 18:43:00,149.988,150.0,149.981,149.989,172699999.0
2006-11-03 18:44:00,149.988,149.996,149.985,149.987,372900000.0
2006-11-03 18:45:00,149.98,149.99,149.972,149.972,229799999.0
2006-11-03 18:46:00,149.974,149.989,149.973,149.983,643599997.0
2006-11-03 18:47:00,149.985,149.999,149.985,149.988,160000000.0
2006-11-03 18:48:00,149.99,149.999,149.98,149.98,593899993.0
2006-11-03 18:49:00,149.984,149.995,149.976,149.989,696400000.0
2006-11-03 18:50:00,149.991,150.003,149.983,149.99,534199999.0
2006-11-03 18:51:00,149.983,149.994,149.981,149.989,627199997.0
2006-11-03 18:52:00,149.992,149.992,149.97,149.975,707400001.0
2006-11-03 18:53:00,149.979,150.003,149.978,149.996,1059200002.0
2006-11-03 18:54:00,150.002,150.015,149.995,150.005,931200003.0
2006-11-03 18:55:00,150.005,150.023,149.995,150.014,1013100001.0
2006-11-03 18:56:00,150.013,150.022,150.001,150.014,403299999.0
2006-11-03 18:57:00,150.02,150.024,150.007,150.016,394200000.0
2006-11-03 18:58:00,150.012,150.012,149.984,149.988,526400002.0
2006-11-03 18:59:00,149.982,149.987,149.963,149.984,773199999.0
2006-11-03 19:00:00,149.985,149.997,149.98,149.997,227999996.0
2006-11-03 19:01:00,149.995,150.018,149.99,150.018,225799998.0
2006-11-03 19:02:00,150.018,150.032,150.016,150.019,271900003.0
2006-11-03 19:03:00,150.013,150.03,150.013,150.025,757300008.0
2006-11-03 19:04:00,150.028,150.031,150.014,150.028,465000002.0
2006-11-03 19:05:00,150.035,150.039,150.021,150.021,575000000.0
2006-11-03 19:06:00,150.025,150.042,150.02,150.032,765499993.0
2006-11-03 19:07:00,150.03,150.035,150.022,150.025,944900002.0
2006-11-03 19:08:00,150.035,150.07,150.035,150.062,872800004.0
2006-11-03 19:09:00,150.06,150.072,150.049,150.05,800600000.0
2006-11-03 19:10:00,150.053,150.058,150.039,150.05,176699998.0
2006-11-03 19:11:00,150.047,150.048,150.033,150.035,342200000.0
2006-11-03 19:12:00,150.037,150.041,150.02,150.041,411599999.0
2006-11-03 19:13:00,150.043,150.043,150.033,150.033,118699999.0
2006-11-03 19:14:00,150.021,150.025,150.01,150.011,341600003.0
2006-11-03 19:15:00,150.005,150.024,150.003,150.016,974099997.0
2006-11-03 19:16:00,150.01,150.01,149.991,150.004,501900005.0
2006-11-03 19:17:00,150.002,150.04,150.002,150.032,391499996.0
2006-11-03 19:18:00,150.032,150.077,150.032,150.077,429199999.0
2006-11-03 19:19:00,150.077,150.079,150.062,150.063,811999996.0
2006-11-03 19:20:00,150.063,150.063,150.043,150.05,359600000.0
2006-11-03 19:21:00,150.058,150.065,150.052,150.053,611999999.0
2006-11-03 19:22:00,150.048,150.048,150.039,150.043,120399998.0
2006-11-03 19:23:00,150.049,150.058,150.046,150.058,1323399997.0
2006-11-03 19:24:00,150.061,150.072,150.057,150.068,584199997.0
2006-11-03 19:25:00,150.074,150.116,150.074,150.116,522700000.0
2006-11-03 19:26:00,150.116,150.121,150.101,150.105,1154800003.0
2006-11-03 19:27:00,150.108,150.125,150.107,150.11,718400000.0
2006-11-03 19:28:00,150.11,150.115,150.102,150.107,578400002.0
2006-11-03 19:29:00,150.11,150.11,150.105,150.107,272099999.0
2006-11-03 19:30:00,150.107,150.114,150.1,150.108,467800000.0
2006-11-03 19:31:00,150.108,150.111,150.098,150.105,814399999.0
2006-11-03 19:32:00,150.104,150.123,150.103,150.115,649499997.0
2006-11-03 19:33:00,150.119,150.125,150.111,150.125,619299998.0
2006-11-03 19:34:00,150.111,150.111,150.094,150.1,881699995.0
2006-11-03 19:35:00,150.103,150.115,150.102,150.107,652400002.0
2006-11-03 19:36:00,150.111,150.111,150.09,150.092,398400001.0
2006-11-03 19:37:00,150.087,150.097,150.087,150.091,78900002.0
2006-11-03 19:38:00,150.091,150.101,150.088,150.099,705200000.0
2006-11-03 19:39:00,150.097,150.097,150.077,150.085,665199993.0
2006-11-03 19:40:00,150.093,150.1,150.085,150.092,573100005.0
2006-11-03 19:41:00,150.087,150.103,150.086,150.088,676899997.0
2006-11-03 19:42:00,150.092,150.107,150.089,150.089,322200001.0
2006-11-03 19:43:00,150.09,150.101,150.09,150.093,90000000.0
2006-11-03 19:44:00,150.097,150.12,150.097,150.11,522699999.0
2006-11-03 19:45:00,150.112,150.124,150.112,150.12,123099998.0
2006-11-03 19:46:00,150.119,150.119,150.108,150.112,297699996.0
2006-11-03 19:47:00,150.11,150.111,150.095,150.104,209099999.0
2006-11-03 19:48:00,150.118,150.128,150.105,150.105,704700003.0
2006-11-03 19:49:00,150.102,150.118,150.102,150.11,328399998.0
2006-11-03 19:50:00,150.107,150.107,150.091,150.091,353300001.0
2006-11-03 19:51:00,150.087,150.087,150.075,150.075,341900002.0
2006-11-03 19:52:00,150.083,150.116,150.083,150.11,527400003.0
2006-11-03 19:53:00,150.117,150.117,150.099,150.108,420599999.0
2006-11-03 19:54:00,150.108,150.12,150.106,150.115,325600003.0
2006-11-03 19:55:00,150.114,150.114,150.103,150.109,193599999.0
2006-11-03 19:56:00,150.114,150.122,150.11,150.112,372399999.0
2006-11-03 19:57:00,150.103,150.115,150.103,150.11,622799994.0
2006-11-03 19:58:00,150.115,150.118,150.106,150.108,547800003.0
2006-11-03 19:59:00,150.108,150.114,150.1,150.107,503600002.0
2006-11-03 20:00:00,150.11,150.115,150.105,150.11,177800001.0
2006-11-03 20:01:00,150.109,150.113,150.098,150.101,226100000.0
2006-11-03 20:02:00,150.095,150.105,150.092,150.099,253000003.0
2006-11-03 20:03:00,150.103,150.105,150.09,150.099,305900000.0
2006-11-03 20:04:00,150.101,150.113,150.099,150.109,462900002.0
2006-11-03 20:05:00,150.11,150.13,150.105,150.12,540000000.0
2006-11-03 20:06:00,150.125,150.125,150.115,150.12,659200002.0
2006-11-03 20:07:00,150.115,150.124,150.103,150.109,254800001.0
2006-11-03 20:08:00,150.11,150.115,150.109,150.11,587100003.0
2006-11-03 20:09:00,150.107,150.113,150.098,150.113,340699999.0
2006-11-03 20:10:00,150.112,150.125,150.112,150.113,269200001.0
2006-11-03 20:11:00,150.115,150.12,150.105,150.115,797499997.0
2006-11-03 20:12:00,150.106,150.112,150.093,150.093,811999996.0
2006-11-03 20:13:00,150.09,150.103,150.09,150.103,288599998.0
2006-11-03 20:14:00,150.097,150.102,150.085,150.102,460899997.0
2006-11-03 20:15:00,150.03,150.078,150.021,150.07,841200001.0
2006-11-03 20:16:00,150.093,150.105,150.09,150.095,485899997.0
2006-11-03 20:17:00,150.092,150.099,150.083,150.097,296399998.0
2006-11-03 20:18:00,150.093,150.098,150.091,150.092,128800002.0
2006-11-03 20:19:00,150.095,150.123,150.095,150.11,529500001.0
2006-11-03 20:20:00,150.117,150.12,150.11,150.118,219399997.0
2006-11-03 20:21:00,150.12,150.125,150.115,150.12,457300000.0
2006-11-03 20:22:00,150.118,150.124,150.104,150.109,497100004.0
2006-11-03 20:23:00,150.111,150.121,150.108,150.114,418500001.0
2006-11-03 20:24:00,150.122,150.128,150.119,150.128,288900001.0
2006-11-03 20:25:00,150.08,150.133,150.059,150.12,394300000.0
2006-11-03 20:26:00,150.12,150.137,150.084,150.11,402100001.0
2006-11-03 20:27:00,150.127,150.127,150.108,150.125,697100005.0
2006-11-03 20:28:00,150.113,150.116,150.102,150.109,1058500006.0
2006-11-03 20:29:00,150.108,150.115,150.1,150.11,1030800001.0
2006-11-03 20:30:00,150.11,150.121,150.103,150.111,1836499999.0
2006-11-03 20:31:00,150.112,150.125,150.105,150.117,1281600000.0
2006-11-03 20:32:00,150.12,150.125,150.11,150.12,1307399993.0
2006-11-03 20:33:00,150.118,150.125,150.113,150.125,526700003.0
2006-11-03 20:34:00,150.122,150.133,150.118,150.122,438400000.0
2006-11-03 20:35:00,150.118,150.121,150.107,150.112,381199997.0
2006-11-03 20:36:00,150.108,150.113,150.1,150.11,625599995.0
2006-11-03 20:37:00,150.11,150.115,150.099,150.106,389399998.0
2006-11-03 20:38:00,150.113,150.132,150.113,150.122,837699994.0
2006-11-03 20:39:00,150.119,150.12,150.11,150.12,792900001.0
2006-11-03 20:40:00,150.114,150.124,150.11,150.119,923099998.0
2006-11-03 20:41:00,150.115,150.13,150.115,150.12,377499997.0
2006-11-03 20:42:00,150.12,150.125,150.11,150.12,389799999.0
2006-11-03 20:43:00,150.12,150.125,150.11,150.12,520099997.0
2006-11-03 20:44:00,150.118,150.125,150.11,150.12,734999998.0
2006-11-03 20:45:00,150.118,150.121,150.104,150.11,656800000.0
2006-11-03 20:46:00,150.117,150.12,150.105,150.112,793900005.0
2006-11-03 20:47:00,150.106,150.124,150.106,150.114,1035200004.0
2006-11-03 20:48:00,150.118,150.126,150.112,150.115,695899994.0
2006-11-03 20:49:00,150.12,150.128,150.115,150.128,328900000.0
2006-11-03 20:50:00,150.119,150.124,150.105,150.107,1227100000.0
2006-11-03 20:51:00,150.108,150.126,150.108,150.126,507499996.0
2006-11-03 20:52:00,150.129,150.132,150.12,150.123,238599998.0
2006-11-03 20:53:00,150.12,150.128,150.112,150.128,828499994.0
2006-11-03 20:54:00,150.123,150.133,150.118,150.133,145399999.0
2006-11-03 20:55:00,150.133,150.148,150.123,150.13,816399999.0
2006-11-03 20:56:00,150.135,150.154,150.133,150.138,855500001.0
2006-11-03 20:57:00,150.142,150.163,150.142,150.146,814499994.0
2006-11-03 20:58:00,150.15,150.162,150.144,150.145,1217400002.0
2006-11-03 20:59:00,150.143,150.166,150.143,150.154,1269999990.0
2006-11-03 21:00:00,150.15,150.157,150.138,150.138,1080099993.0
2006-11-03 21:01:00,150.144,150.152,150.132,150.139,808600004.0
2006-11-03 21:02:00,150.132,150.139,150.125,150.126,480700003.0
2006-11-03 21:03:00,150.125,150.135,150.12,150.125,856799996.0
2006-11-03 21:04:00,150.127,150.136,150.123,150.136,491599996.0
2006-11-03 21:05:00,150.134,150.142,150.126,150.142,621599996.0
2006-11-03 21:06:00,150.138,150.141,150.124,150.132,597600000.0
2006-11-03 21:07:00,150.136,150.144,150.129,150.14,459099998.0
2006-11-03 21:08:00,150.14,150.145,150.132,150.135,413600002.0
2006-11-03 21:09:00,150.141,150.141,150.12,150.128,173099996.0
2006-11-03 21:10:00,150.13,150.135,150.125,150.13,337199998.0
2006-11-03 21:11:00,150.125,150.13,150.12,150.13,304800002.0
2006-11-03 21:12:00,150.129,150.129,150.118,150.12,372599999.0
2006-11-03 21:13:00,150.12,150.132,150.118,150.132,557500004.0
2006-11-03 21:14:00,150.12,150.132,150.112,150.127,654299996.0
2006-11-03 21:15:00,150.127,150.127,150.1,150.1,723600001.0
2006-11-03 21:16:00,150.094,150.108,150.09,150.108,527899998.0
2006-11-03 21:17:00,150.1,150.11,150.091,150.1,894899992.0
2006-11-03 21:18:00,150.096,150.104,150.069,150.085,266000000.0
2006-11-03 21:19:00,150.085,150.102,150.084,150.085,577599996.0
2006-11-03 21:20:00,150.09,150.09,150.076,150.078,929199995.0
2006-11-03 21:21:00,150.079,150.098,150.079,150.085,609900004.0
2006-11-03 21:22:00,150.09,150.095,150.08,150.09,953899998.0
2006-11-03 21:23:00,150.09,150.096,150.085,150.09,546900001.0
2006-11-03 21:24:00,150.077,150.092,150.074,150.086,548900005.0
2006-11-03 21:25:00,150.089,150.102,150.083,150.09,693299995.0
2006-11-03 21:26:00,150.082,150.093,150.075,150.083,251200002.0
2006-11-03 21:27:00,150.083,150.083,150.059,150.073,227599998.0
2006-11-03 21:28:00,150.066,150.075,150.066,150.07,123900003.0
2006-11-03 21:29:00,150.07,150.077,150.054,150.059,241199997.0
2006-11-03 21:30:00,150.062,150.076,150.061,150.069,249099998.0
2006-11-03 21:31:00,150.068,150.077,150.065,150.077,131100000.0
2006-11-03 21:32:00,150.082,150.101,150.078,150.09,516700001.0
2006-11-03 21:33:00,150.093,150.097,150.076,150.091,156299998.0
2006-11-03 21:34:00,150.092,150.101,150.086,150.095,274599998.0
2006-11-03 21:35:00,150.102,150.111,150.1,150.1,158600000.0
2006-11-03 21:36:00,150.1,150.103,150.095,150.095,193599999.0
2006-11-03 21:37:00,150.1,150.102,150.094,150.097,203200001.0
2006-11-03 21:38:00,150.098,150.098,150.09,150.09,111100002.0
2006-11-03 21:39:00,150.091,150.1,150.088,150.094,300300001.0
2006-11-03 21:40:00,150.08,150.089,150.068,150.08,341799999.0
2006-11-03 21:41:00,150.085,150.085,150.061,150.073,106999999.0
2006-11-03 21:42:00,150.076,150.083,150.075,150.083,367900003.0
2006-11-03 21:43:00,150.076,150.078,150.066,150.071,412400003.0
2006-11-03 21:44:00,150.073,150.081,150.065,150.068,632099993.0
2006-11-03 21:45:00,150.07,150.08,150.07,150.075,273499998.0
2006-11-03 21:46:00,150.079,150.09,150.073,150.077,593799994.0
2006-11-03 21:47:00,150.081,150.089,150.077,150.079,493600003.0
2006-11-03 21:48:00,150.069,150.081,150.062,150.081,135199998.0
2006-11-03 21:49:00,150.076,150.09,150.056,150.056,87700000.0
2006-11-03 21:50:00,150.058,150.072,150.058,150.072,113499999.0
2006-11-03 21:51:00,150.071,150.072,150.066,150.067,200099997.0
2006-11-03 21:52:00,150.055,150.08,150.055,150.08,152800002.0
2006-11-03 21:53:00,150.087,150.087,150.084,150.085,83200000.0
2006-11-03 21:54:00,150.078,150.085,150.072,150.072,69700001.0
2006-11-03 21:55:00,150.073,150.079,150.063,150.07,179800000.0
2006-11-03 21:56:00,150.078,150.08,150.062,150.062,35699999.0
2006-11-03 21:57:00,150.058,150.06,150.045,150.045,47200000.0
2006-11-03 21:58:00,150.038,150.043,150.033,150.043,60699999.0
2006-11-03 21:59:00,150.04,150.049,150.04,150.049,107000000.0
2006-11-03 22:00:00,150.047,150.062,150.046,150.057,236900000.0
2006-11-03 22:01:00,150.052,150.077,150.005,150.071,438899998.0
2006-11-03 22:02:00,150.079,150.114,150.053,150.086,476299999.0
2006-11-03 22:03:00,150.078,150.106,150.059,150.059,141199999.0
2006-11-03 22:04:00,150.1,150.102,150.064,150.072,286199999.0
2006-11-03 22:05:00,150.077,150.091,150.024,150.063,174099997.0
2006-11-03 22:06:00,150.085,150.085,150.038,150.057,101600001.0
2006-11-03 22:07:00,150.048,150.064,150.029,150.041,62899999.0
2006-11-03 22:08:00,150.078,150.089,150.035,150.062,296600000.0
2006-11-03 22:09:00,150.073,150.09,150.06,150.078,109900002.0
2006-11-03 22:10:00,150.087,150.093,150.056,150.085,159699999.0
2006-11-03 22:11:00,150.075,150.091,150.041,150.058,141100002.0
2006-11-03 22:12:00,150.081,150.096,150.056,150.073,204000000.0
2006-11-03 22:13:00,150.05,150.088,150.039,150.074,160699998.0
2006-11-03 22:14:00,150.075,150.085,150.041,150.071,142300000.0
2006-11-03 22:15:00,150.08,150.099,150.043,150.099,221000002.0
2006-11-03 22:16:00,150.105,150.108,150.065,150.07,124000000.0
2006-11-03 22:17:00,150.068,150.084,150.054,150.06,98600000.0
2006-11-03 22:18:00,150.095,150.099,150.065,150.071,119300001.0
2006-11-03 22:19:00,150.065,150.089,150.05,150.081,103200000.0
2006-11-03 22:20:00,150.065,150.102,150.061,150.074,134500002.0
2006-11-03 22:21:00,150.097,150.107,150.058,150.107,70000001.0
2006-11-03 22:22:00,150.115,150.12,150.058,150.096,217500000.0
2006-11-03 22:23:00,150.088,150.111,150.062,150.09,282399997.0
2006-11-03 22:24:00,150.073,150.087,150.064,150.072,113500001.0
2006-11-03 22:25:00,150.079,150.079,150.035,150.04,142399999.0
2006-11-03 22:26:00,150.069,150.073,150.024,150.058,137100000.0
2006-11-03 22:27:00,150.048,150.062,150.026,150.048,663299996.0
2006-11-03 22:28:00,150.038,150.056,150.015,150.042,276899999.0
2006-11-03 22:29:00,150.015,150.061,150.015,150.054,107899999.0
2006-11-03 22:30:00,150.052,150.065,150.022,150.046,138299999.0
2006-11-03 22:31:00,150.061,150.063,150.017,150.044,212899999.0
2006-11-03 22:32:00,150.056,150.067,150.015,150.049,209900000.0
2006-11-03 22:33:00,150.066,150.069,150.036,150.057,247800000.0
2006-11-03 22:34:00,150.026,150.077,150.026,150.057,199400000.0
2006-11-03 22:35:00,150.04,150.064,150.023,150.049,203699999.0
2006-11-03 22:36:00,150.048,150.072,150.019,150.027,360200003.0
2006-11-03 22:37:00,150.032,150.049,149.999,150.039,276500003.0
2006-11-03 22:38:00,150.037,150.052,149.996,150.023,163600001.0
2006-11-03 22:39:00,150.019,150.034,149.982,150.005,356300000.0
2006-11-03 22:40:00,150.013,150.052,149.994,150.026,395800004.0
2006-11-03 22:41:00,150.042,150.058,150.006,150.017,85100000.0
2006-11-03 22:42:00,150.036,150.043,149.998,149.998,316000003.0
2006-11-03 22:43:00,149.994,150.035,149.991,150.035,77300000.0
2006-11-03 22:44:00,150.04,150.049,150.016,150.029,360900003.0
2006-11-03 22:45:00,150.018,150.069,149.993,150.067,267399997.0
2006-11-03 22:46:00,150.046,150.056,150.031,150.042,135300003.0
2006-11-03 22:47:00,150.057,150.065,150.022,150.04,51000000.0
2006-11-03 22:48:00,150.043,150.06,150.018,150.02,237600000.0
2006-11-03 22:49:00,150.027,150.075,150.004,150.032,282100003.0
2006-11-03 22:50:00,150.035,150.065,150.019,150.028,94300000.0
2006-11-03 22:51:00,150.043,150.066,150.019,150.038,175699998.0
2006-11-03 22:52:00,150.058,150.075,150.029,150.052,148200001.0
2006-11-03 22:53:00,150.039,150.074,150.019,150.021,198800000.0
2006-11-03 22:54:00,150.048,150.063,150.024,150.035,181499998.0
2006-11-03 22:55:00,150.018,150.073,150.018,150.04,134300000.0
2006-11-03 22:56:00,150.039,150.066,150.018,150.038,190699999.0
2006-11-03 22:57:00,150.046,150.062,150.003,150.032,214199999.0
2006-11-03 22:58:00,150.073,150.073,150.011,150.036,88599999.0
2006-11-03 22:59:00,150.053,150.053,149.998,150.025,186600000.0
2006-11-03 23:00:00,150.038,150.068,150.03,150.061,76300000.0
2006-11-03 23:01:00,150.067,150.071,150.051,150.071,107100000.0
2006-11-03 23:02:00,150.033,150.071,150.025,150.054,95100000.0
2006-11-03 23:03:00,150.063,150.079,150.055,150.062,169000001.0
2006-11-03 23:04:00,150.08,150.102,150.075,150.075,71599999.0
2006-11-03 23:05:00,150.11,150.119,150.08,150.08,68100000.0
2006-11-03 23:06:00,150.078,150.081,150.05,150.07,99600001.0
2006-11-03 23:07:00,150.077,150.082,150.054,150.062,83400000.0
2006-11-03 23:08:00,150.052,150.086,150.052,150.086,84200000.0
2006-11-03 23:09:00,150.072,150.082,150.058,150.066,151000004.0
2006-11-03 23:10:00,150.063,150.079,150.063,150.079,93399998.0
2006-11-03 23:11:00,150.068,150.068,150.039,150.042,107900003.0
2006-11-03 23:12:00,150.072,150.074,150.049,150.054,196500002.0
2006-11-03 23:13:00,150.061,150.084,150.057,150.057,101200000.0
2006-11-03 23:14:00,150.073,150.084,150.051,150.054,157800004.0
2006-11-03 23:15:00,150.061,150.095,150.046,150.09,109900002.0
2006-11-03 23:16:00,150.09,150.112,150.09,150.109,133199999.0
2006-11-03 23:17:00,150.092,150.092,150.05,150.055,70300000.0
2006-11-03 23:18:00,150.05,150.095,150.049,150.09,141600003.0
2006-11-03 23:19:00,150.089,150.095,150.083,150.095,68700000.0
2006-11-03 23:20:00,150.063,150.075,150.054,150.075,37199999.0
2006-11-03 23:21:00,150.08,150.1,150.072,150.075,149700003.0
2006-11-03 23:22:00,150.069,150.083,150.041,150.055,67300000.0
2006-11-03 23:23:00,150.062,150.083,150.054,150.072,52400000.0
2006-11-03 23:24:00,150.082,150.087,150.048,150.073,77800000.0
2006-11-03 23:25:00,150.08,150.104,150.071,150.104,35600000.0
2006-11-03 23:26:00,150.066,150.087,150.059,150.084,70400000.0
2006-11-03 23:27:00,150.075,150.089,150.059,150.08,68000000.0
2006-11-03 23:28:00,150.067,150.078,150.037,150.037,197600004.0
2006-11-03 23:29:00,150.036,150.088,150.036,150.061,119800000.0
2006-11-03 23:30:00,150.048,150.082,150.043,150.054,103700000.0
2006-11-03 23:31:00,150.063,150.089,150.063,150.082,42400000.0
2006-11-03 23:32:00,150.05,150.086,150.05,150.086,159299999.0
2006-11-03 23:33:00,150.086,150.088,150.058,150.084,191200001.0
2006-11-03 23:34:00,150.071,150.094,150.064,150.09,77200000.0
2006-11-03 23:35:00,150.105,150.107,150.065,150.1,76800001.0
2006-11-03 23:36:00,150.073,150.108,150.073,150.091,90300001.0
2006-11-03 23:37:00,150.095,150.095,150.049,150.079,141100001.0
2006-11-03 23:38:00,150.092,150.099,150.058,150.058,95600001.0
2006-11-03 23:39:00,150.048,150.082,150.035,150.036,73800001.0
2006-11-03 23:40:00,150.074,150.083,150.023,150.023,63300000.0
2006-11-03 23:41:00,150.032,150.073,150.032,150.058,93699997.0
2006-11-03 23:42:00,150.057,150.064,150.021,150.054,120100001.0
2006-11-03 23:43:00,150.04,150.07,150.029,150.05,114300001.0
2006-11-03 23:44:00,150.04,150.059,150.028,150.033,109199999.0
2006-11-03 23:45:00,150.057,150.064,150.031,150.042,91999997.0
2006-11-03 23:46:00,150.06,150.07,150.028,150.03,97099999.0
2006-11-03 23:47:00,150.015,150.069,150.012,150.068,106799999.0
2006-11-03 23:48:00,150.04,150.053,150.019,150.019,114600000.0
2006-11-03 23:49:00,150.024,150.041,150.01,150.019,90999999.0
2006-11-03 23:50:00,150.028,150.036,150.026,150.036,37600000.0
2006-11-03 23:51:00,150.029,150.044,150.024,150.024,96900001.0
2006-11-03 23:52:00,150.037,150.051,150.024,150.039,70600000.0
2006-11-03 23:53:00,150.072,150.072,150.017,150.017,61400000.0
2006-11-03 23:54:00,150.057,150.076,150.039,150.073,99999999.0
2006-11-03 23:55:00,150.058,150.062,150.044,150.05,96700000.0
2006-11-03 23:56:00,150.035,150.102,150.035,150.102,204400002.0
2006-11-03 23:57:00,150.082,150.082,150.032,150.04,26400000.0
2006-11-03 23:58:00,150.038,150.065,150.014,150.065,94800000.0
2006-11-03 23:59:00,150.047,150.078,150.031,150.078,129800002.0
2006-11-06 00:00:00,150.138,150.167,150.129,150.145,105300001.0
2006-11-06 00:01:00,150.133,150.176,150.129,150.173,193400003.0
2006-11-06 00:02:00,150.145,150.165,150.139,150.165,66799998.0
2006-11-06 00:03:00,150.18,150.18,150.121,150.125,146100001.0
2006-11-06 00:04:00,150.138,150.17,150.136,150.151,150300000.0
2006-11-06 00:05:00,150.167,150.188,150.155,150.155,102600001.0
2006-11-06 00:06:00,150.14,150.176,150.13,150.143,136399999.0
2006-11-06 00:07:00,150.156,150.162,150.135,150.135,79900000.0
2006-11-06 00:08:00,150.136,150.139,150.09,150.09,76999998.0
2006-11-06 00:09:00,150.067,150.122,150.067,150.122,36900000.0
2006-11-06 00:10:00,150.117,150.153,150.116,150.139,129599998.0
2006-11-06 00:11:00,150.126,150.126,150.121,150.121,34399999.0
2006-11-06 00:12:00,150.126,150.13,150.105,150.13,70800002.0
2006-11-06 00:13:00,150.124,150.125,150.117,150.118,101500001.0
2006-11-06 00:14:00,150.133,150.151,150.118,150.135,109799999.0
2006-11-06 00:15:00,150.135,150.135,150.123,150.125,154899998.0
2006-11-06 00:16:00,150.137,150.148,150.131,150.141,79800000.0
2006-11-06 00:17:00,150.138,150.14,150.125,150.128,42000000.0
2006-11-06 00:18:00,150.113,150.113,150.101,150.101,58199999.0
2006-11-06 00:19:00,150.096,150.097,150.09,150.092,88800002.0
2006-11-06 00:20:00,150.095,150.1,150.064,150.07,57800000.0
2006-11-06 00:21:00,150.07,150.095,150.07,150.095,86200001.0
2006-11-06 00:22:00,150.085,150.087,150.077,150.081,84900000.0
2006-11-06 00:23:00,150.082,150.082,150.072,150.072,24000000.0
2006-11-06 00:24:00,150.085,150.085,150.075,150.075,75500000.0
2006-11-06 00:25:00,150.084,150.084,150.07,150.077,84300000.0
2006-11-06 00:26:00,150.066,150.066,150.055,150.055,96600000.0
2006-11-06 00:27:00,150.05,150.05,150.05,150.05,16300000.0
2006-11-06 00:28:00,150.045,150.055,150.035,150.035,198199998.0
2006-11-06 00:29:00,150.055,150.055,150.045,150.05,75800002.0
2006-11-06 00:30:00,150.05,150.055,150.045,150.05,191199999.0
2006-11-06 00:31:00,150.045,150.055,150.042,150.045,68800000.0
2006-11-06 00:32:00,150.044,150.044,150.021,150.024,51200000.0
2006-11-06 00:33:00,150.028,150.028,150.019,150.028,38000000.0
2006-11-06 00:34:00,150.041,150.05,150.033,150.05,124199998.0
2006-11-06 00:35:00,150.053,150.071,150.053,150.071,122499998.0
2006-11-06 00:36:00,150.068,150.068,150.056,150.056,121400002.0
2006-11-06 00:37:00,150.053,150.07,150.042,150.07,68699999.0
2006-11-06 00:38:00,150.058,150.077,150.051,150.064,63199999.0
2006-11-06 00:39:00,150.07,150.08,150.07,150.072,50000000.0
2006-11-06 00:40:00,150.055,150.055,150.038,150.049,39300000.0
2006-11-06 00:41:00,150.041,150.041,150.023,150.027,30400000.0
2006-11-06 00:42:00,150.023,150.032,150.013,150.013,105599998.0
2006-11-06 00:43:00,150.013,150.026,150.003,150.026,96099997.0
2006-11-06 00:44:00,150.025,150.025,150.011,150.012,136700000.0
2006-11-06 00:45:00,150.009,150.02,150.006,150.017,55200000.0
2006-11-06 00:46:00,150.025,150.033,150.025,150.027,53300001.0
2006-11-06 00:47:00,150.033,150.04,150.031,150.031,47000000.0
2006-11-06 00:48:00,150.035,150.053,150.034,150.053,46700000.0
2006-11-06 00:49:00,150.05,150.055,150.045,150.05,139799998.0
2006-11-06 00:50:00,150.043,150.055,150.043,150.05,82999998.0
2006-11-06 00:51:00,150.057,150.057,150.039,150.049,134400002.0
2006-11-06 00:52:00,150.053,150.071,150.052,150.071,56800000.0
2006-11-06 00:53:00,150.069,150.069,150.054,150.065,120599998.0
2006-11-06 00:54:00,150.067,150.069,150.051,150.051,141100001.0
2006-11-06 00:55:00,150.038,150.038,150.003,150.003,185700002.0
2006-11-06 00:56:00,150.001,150.012,150.0,150.009,27100000.0
2006-11-06 00:57:00,150.009,150.015,150.004,150.015,55600000.0
2006-11-06 00:58:00,150.023,150.028,150.004,150.015,72800000.0
2006-11-06 00:59:00,150.027,150.045,150.027,150.027,59300000.0
2006-11-06 01:00:00,150.03,150.042,150.015,150.027,84999999.0
2006-11-06 01:01:00,150.026,150.026,150.009,150.025,100699999.0
2006-11-06 01:02:00,150.022,150.05,150.015,150.05,61100000.0
2006-11-06 01:03:00,150.042,150.05,150.035,150.05,79500002.0
2006-11-06 01:04:00,150.048,150.055,150.045,150.05,140600001.0
2006-11-06 01:05:00,150.052,150.064,150.052,150.058,69499998.0
2006-11-06 01:06:00,150.054,150.068,150.054,150.065,65700001.0
2006-11-06 01:07:00,150.068,150.082,150.063,150.082,50599999.0
2006-11-06 01:08:00,150.065,150.07,150.054,150.064,49100000.0
2006-11-06 01:09:00,150.066,150.066,150.059,150.06,16800000.0
2006-11-06 01:10:00,150.054,150.054,150.031,150.033,101600000.0
2006-11-06 01:11:00,150.037,150.059,150.037,150.045,118999996.0
2006-11-06 01:12:00,150.042,150.042,150.024,150.03,130100000.0
2006-11-06 01:13:00,150.033,150.041,150.033,150.04,76100001.0
2006-11-06 01:14:00,150.035,150.035,150.019,150.019,36800001.0
2006-11-06 01:15:00,150.033,150.043,150.031,150.038,51900000.0
2006-11-06 01:16:00,150.049,150.049,150.032,150.045,163600000.0
2006-11-06 01:17:00,150.037,150.041,150.028,150.028,149600000.0
2006-11-06 01:18:00,150.038,150.038,150.035,150.035,55400001.0
2006-11-06 01:19:00,150.034,150.035,150.025,150.025,77499998.0
2006-11-06 01:20:00,150.031,150.033,150.01,150.018,181400001.0
2006-11-06 01:21:00,150.004,150.016,149.998,149.998,161299999.0
2006-11-06 01:22:00,150.009,150.018,149.996,149.996,94999998.0
2006-11-06 01:23:00,149.995,150.005,149.986,149.99,109000000.0
2006-11-06 01:24:00,149.991,149.992,149.971,149.978,121800000.0
2006-11-06 01:25:00,149.979,149.983,149.973,149.982,82199999.0
2006-11-06 01:26:00,149.98,149.991,149.973,149.983,71500000.0
2006-11-06 01:27:00,149.987,149.988,149.985,149.985,53600001.0
2006-11-06 01:28:00,149.978,149.999,149.977,149.984,88799999.0
2006-11-06 01:29:00,149.98,149.98,149.973,149.978,77899999.0
2006-11-06 01:30:00,149.976,149.994,149.976,149.992,123899999.0
2006-11-06 01:31:00,149.988,149.999,149.985,149.995,114599999.0
2006-11-06 01:32:00,149.989,149.996,149.989,149.996,54300001.0
2006-11-06 01:33:00,149.99,149.992,149.979,149.982,92500001.0
2006-11-06 01:34:00,149.99,149.99,149.952,149.958,70200001.0
2006-11-06 01:35:00,149.967,149.974,149.958,149.974,76000000.0
2006-11-06 01:36:00,149.97,149.975,149.97,149.97,22499999.0
2006-11-06 01:37:00,149.969,149.972,149.962,149.962,105400001.0
2006-11-06 01:38:00,149.968,149.976,149.968,149.971,162099994.0
2006-11-06 01:39:00,149.975,149.975,149.962,149.97,65600000.0
2006-11-06 01:40:00,149.97,149.97,149.962,149.97,153900003.0
2006-11-06 01:41:00,149.97,149.975,149.97,149.97,111900002.0
2006-11-06 01:42:00,149.975,149.975,149.965,149.97,142600000.0
2006-11-06 01:43:00,149.962,149.968,149.961,149.961,111800002.0
2006-11-06 01:44:00,149.961,149.976,149.961,149.973,138600000.0
2006-11-06 01:45:00,149.963,149.982,149.963,149.982,142099999.0
2006-11-06 01:46:00,149.983,149.985,149.979,149.98,77300001.0
2006-11-06 01:47:00,149.968,149.977,149.964,149.975,83399998.0
2006-11-06 01:48:00,149.971,149.977,149.97,149.975,90300000.0
2006-11-06 01:49:00,149.964,149.977,149.961,149.977,59499999.0
2006-11-06 01:50:00,149.97,149.991,149.97,149.991,72399999.0
2006-11-06 01:51:00,150.0,150.0,149.986,149.994,76500000.0
2006-11-06 01:52:00,149.995,149.995,149.983,149.988,40899999.0
2006-11-06 01:53:00,149.966,149.981,149.965,149.98,130599998.0
2006-11-06 01:54:00,149.992,149.999,149.988,149.989,119599997.0
2006-11-06 01:55:00,150.0,150.0,149.977,149.979,65700001.0
2006-11-06 01:56:00,149.972,149.98,149.969,149.971,196800001.0
2006-11-06 01:57:00,149.966,149.966,149.964,149.964,9600000.0
2006-11-06 01:58:00,149.963,149.97,149.96,149.96,28800000.0
2006-11-06 01:59:00,149.957,149.962,149.945,149.955,124299997.0
2006-11-06 02:00:00,149.961,149.964,149.952,149.957,79500000.0
2006-11-06 02:01:00,149.955,149.955,149.919,149.919,118000002.0
2006-11-06 02:02:00,149.925,149.925,149.867,149.874,115499999.0
2006-11-06 02:03:00,149.892,149.908,149.889,149.908,213899999.0
2006-11-06 02:04:00,149.909,149.927,149.907,149.919,102900000.0
2006-11-06 02:05:00,149.915,149.927,149.907,149.907,100900003.0
2006-11-06 02:06:00,149.911,149.924,149.908,149.923,70200000.0
2006-11-06 02:07:00,149.916,149.916,149.9,149.905,111600000.0
2006-11-06 02:08:00,149.911,149.918,149.9,149.9,131199999.0
2006-11-06 02:09:00,149.909,149.915,149.903,149.915,94999998.0
2006-11-06 02:10:00,149.917,149.927,149.906,149.906,96600002.0
2006-11-06 02:11:00,149.912,149.915,149.906,149.908,76100000.0
2006-11-06 02:12:00,149.908,149.927,149.908,149.923,102700001.0
2006-11-06 02:13:00,149.93,149.944,149.93,149.942,87899999.0
2006-11-06 02:14:00,149.94,149.958,149.94,149.952,86499998.0
2006-11-06 02:15:00,149.963,149.974,149.956,149.956,122900000.0
2006-11-06 02:16:00,149.952,149.959,149.937,149.94,42900000.0
2006-11-06 02:17:00,149.943,149.954,149.93,149.954,109699997.0
2006-11-06 02:18:00,149.965,149.972,149.959,149.972,110399997.0
2006-11-06 02:19:00,149.979,149.989,149.979,149.98,115899999.0
2006-11-06 02:20:00,149.984,149.988,149.974,149.974,90199999.0
2006-11-06 02:21:00,149.976,149.999,149.976,149.992,61700001.0
2006-11-06 02:22:00,149.999,150.01,149.994,149.994,76999999.0
2006-11-06 02:23:00,149.99,149.997,149.984,149.984,76700002.0
2006-11-06 02:24:00,149.99,150.003,149.987,150.003,55200000.0
2006-11-06 02:25:00,149.997,150.016,149.997,150.016,64000000.0
2006-11-06 02:26:00,150.016,150.019,150.005,150.019,72300001.0
2006-11-06 02:27:00,150.018,150.02,150.008,150.02,73600000.0
2006-11-06 02:28:00,150.017,150.023,150.013,150.013,38700000.0
2006-11-06 02:29:00,150.015,150.025,150.015,150.02,236800000.0
2006-11-06 02:30:00,150.016,150.017,150.009,150.017,63699999.0
2006-11-06 02:31:00,150.025,150.025,150.012,150.02,97899998.0
2006-11-06 02:32:00,150.019,150.019,150.011,150.011,85899998.0
2006-11-06 02:33:00,150.01,150.016,150.009,150.016,43199999.0
2006-11-06 02:34:00,150.008,150.014,149.997,150.013,172800000.0
2006-11-06 02:35:00,150.021,150.031,150.017,150.031,141900002.0
2006-11-06 02:36:00,150.032,150.038,150.025,150.028,101400000.0
2006-11-06 02:37:00,150.033,150.035,150.024,150.024,99399999.0
2006-11-06 02:38:00,150.027,150.028,150.006,150.006,157200003.0
2006-11-06 02:39:00,150.012,150.015,150.007,150.007,102300000.0
2006-11-06 02:40:00,150.012,150.017,150.007,150.008,108200000.0
2006-11-06 02:41:00,150.009,150.016,150.004,150.013,77800000.0
2006-11-06 02:42:00,150.01,150.035,150.01,150.035,27200000.0
2006-11-06 02:43:00,150.035,150.039,150.031,150.031,78900002.0
2006-11-06 02:44:00,150.042,150.05,150.042,150.048,113400000.0
2006-11-06 02:45:00,150.046,150.046,150.034,150.034,46400000.0
2006-11-06 02:46:00,150.046,150.052,150.042,150.049,53400000.0
2006-11-06 02:47:00,150.055,150.055,150.03,150.05,28400000.0
2006-11-06 02:48:00,150.053,150.06,150.053,150.059,93200001.0
2006-11-06 02:49:00,150.062,150.065,150.06,150.065,49699998.0
2006-11-06 02:50:00,150.063,150.063,150.055,150.055,36000000.0
2006-11-06 02:51:00,150.046,150.058,150.046,150.051,62900001.0
2006-11-06 02:52:00,150.055,150.065,150.051,150.065,81800000.0
2006-11-06 02:53:00,150.057,150.058,150.045,150.058,71400000.0
2006-11-06 02:54:00,150.053,150.053,150.035,150.037,79799999.0
2006-11-06 02:55:00,150.044,150.065,150.044,150.056,96700002.0
2006-11-06 02:56:00,150.058,150.067,150.055,150.055,128999999.0
2006-11-06 02:57:00,150.064,150.066,150.064,150.066,14200000.0
2006-11-06 02:58:00,150.068,150.08,150.061,150.067,80800000.0
2006-11-06 02:59:00,150.065,150.073,150.056,150.069,83300000.0
2006-11-06 03:00:00,150.08,150.089,150.074,150.075,93500001.0
2006-11-06 03:01:00,150.093,150.093,150.083,150.09,76400000.0
2006-11-06 03:02:00,150.08,150.091,150.079,150.085,55600000.0
2006-11-06 03:03:00,150.075,150.075,150.065,150.075,69499999.0
2006-11-06 03:04:00,150.072,150.078,150.05,150.055,94700000.0
2006-11-06 03:05:00,150.071,150.088,150.064,150.064,191700002.0
2006-11-06 03:06:00,150.054,150.054,150.032,150.035,112100002.0
2006-11-06 03:07:00,150.039,150.042,150.024,150.032,73700000.0
2006-11-06 03:08:00,150.022,150.033,150.02,150.026,137199997.0
2006-11-06 03:09:00,150.027,150.034,150.02,150.022,89200002.0
2006-11-06 03:10:00,150.014,150.036,150.012,150.023,125900003.0
2006-11-06 03:11:00,150.026,150.035,150.019,150.03,244200002.0
2006-11-06 03:12:00,150.034,150.049,150.034,150.04,66099999.0
2006-11-06 03:13:00,150.042,150.042,150.031,150.031,32000000.0
2006-11-06 03:14:00,150.032,150.043,150.032,150.043,12800000.0
2006-11-06 03:15:00,150.051,150.059,150.045,150.048,105600001.0
2006-11-06 03:16:00,150.052,150.06,150.05,150.052,119100001.0
2006-11-06 03:17:00,150.054,150.064,150.047,150.06,178600001.0
2006-11-06 03:18:00,150.057,150.059,150.057,150.058,58700000.0
2006-11-06 03:19:00,150.05,150.05,150.05,150.05,1400000.0
2006-11-06 03:20:00,150.046,150.056,150.042,150.043,201500000.0
2006-11-06 03:21:00,150.044,150.047,150.03,150.03,114999999.0
2006-11-06 03:22:00,150.022,150.029,150.015,150.029,80100002.0
2006-11-06 03:23:00,150.021,150.021,150.013,150.015,118599999.0
2006-11-06 03:24:00,150.02,150.027,150.02,150.022,160800000.0
2006-11-06 03:25:00,150.02,150.025,150.017,150.02,171100002.0
2006-11-06 03:26:00,150.024,150.029,150.014,150.02,108900001.0
2006-11-06 03:27:00,150.022,150.026,150.01,150.026,63099998.0
2006-11-06 03:28:00,150.023,150.028,150.023,150.028,81600000.0
2006-11-06 03:29:00,150.024,150.033,150.024,150.03,97600000.0
2006-11-06 03:30:00,150.023,150.036,150.023,150.036,69099999.0
2006-11-06 03:31:00,150.029,150.044,150.028,150.04,76299999.0
2006-11-06 03:32:00,150.042,150.043,150.016,150.016,109400000.0
2006-11-06 03:33:00,150.018,150.034,150.015,150.021,81599999.0
2006-11-06 03:34:00,150.024,150.047,150.024,150.04,95299999.0
2006-11-06 03:35:00,150.029,150.029,150.013,150.013,36799999.0
2006-11-06 03:36:00,150.009,150.021,150.009,150.021,20000000.0
2006-11-06 03:37:00,150.029,150.029,150.026,150.026,33600000.0
2006-11-06 03:38:00,150.027,150.027,150.018,150.025,65800001.0
2006-11-06 03:39:00,150.028,150.028,150.017,150.022,44800000.0
2006-11-06 03:40:00,150.016,150.024,150.016,150.024,55100000.0
2006-11-06 03:41:00,150.019,150.019,150.015,150.015,101300000.0
2006-11-06 03:42:00,150.011,150.018,150.006,150.008,112900000.0
2006-11-06 03:43:00,150.009,150.019,150.008,150.019,111999997.0
2006-11-06 03:44:00,150.03,150.03,150.022,150.025,37900000.0
2006-11-06 03:45:00,150.03,150.034,150.025,150.032,24800000.0
2006-11-06 03:46:00,150.034,150.041,150.033,150.037,57799999.0
2006-11-06 03:47:00,150.026,150.027,150.013,150.017,122200001.0
2006-11-06 03:48:00,150.015,150.021,150.013,150.02,83400001.0
2006-11-06 03:49:00,150.019,150.019,150.007,150.007,92200000.0
2006-11-06 03:50:00,150.009,150.011,150.004,150.007,101700001.0
2006-11-06 03:51:00,150.016,150.019,150.01,150.01,82400000.0
2006-11-06 03:52:00,150.008,150.016,150.008,150.011,96399999.0
2006-11-06 03:53:00,150.01,150.01,150.01,150.01,16600000.0
2006-11-06 03:54:00,150.006,150.01,150.001,150.005,48000000.0
2006-11-06 03:55:00,150.007,150.017,150.007,150.01,38400000.0
2006-11-06 03:56:00,149.996,150.007,149.996,150.007,45599999.0
2006-11-06 03:57:00,150.015,150.015,150.0,150.007,142899998.0
2006-11-06 03:58:00,150.005,150.005,149.998,149.998,50300000.0
2006-11-06 03:59:00,150.005,150.008,150.001,150.002,66100000.0
2006-11-06 04:00:00,149.998,150.0,149.998,150.0,47200000.0
2006-11-06 04:01:00,149.998,150.003,149.993,150.003,82799998.0
2006-11-06 04:02:00,150.002,150.013,150.002,150.013,53600000.0
2006-11-06 04:03:00,150.005,150.005,149.993,149.993,65400002.0
2006-11-06 04:04:00,149.995,150.0,149.995,150.0,76700002.0
2006-11-06 04:05:00,149.986,149.992,149.986,149.992,38300000.0
2006-11-06 04:06:00,149.984,149.984,149.976,149.978,43600000.0
2006-11-06 04:07:00,149.981,149.985,149.977,149.981,128000000.0
2006-11-06 04:08:00,149.988,149.99,149.983,149.99,36700000.0
2006-11-06 04:09:00,149.985,149.998,149.985,149.99,119000001.0
2006-11-06 04:10:00,149.987,149.988,149.98,149.988,73500001.0
2006-11-06 04:11:00,149.985,149.998,149.985,149.998,40400000.0
2006-11-06 04:12:00,149.995,150.007,149.995,149.995,66000001.0
2006-11-06 04:13:00,150.001,150.007,150.001,150.005,78700002.0
2006-11-06 04:14:00,150.004,150.014,150.004,150.014,81799998.0
2006-11-06 04:15:00,150.008,150.008,149.996,149.996,57600000.0
2006-11-06 04:16:00,149.974,150.01,149.969,149.995,98300000.0
2006-11-06 04:17:00,150.002,150.011,150.0,150.0,56000000.0
2006-11-06 04:18:00,149.995,150.0,149.995,149.998,48200000.0
2006-11-06 04:19:00,150.002,150.005,149.997,150.0,151399999.0
2006-11-06 04:20:00,150.005,150.005,149.993,149.993,67300000.0
2006-11-06 04:21:00,150.0,150.005,149.995,150.0,205899999.0
2006-11-06 04:22:00,149.994,149.996,149.979,149.996,158900002.0
2006-11-06 04:23:00,149.995,150.005,149.995,150.005,49899998.0
2006-11-06 04:24:00,150.0,150.0,150.0,150.0,36000002.0
2006-11-06 04:25:00,149.994,150.004,149.994,150.0,57200000.0
2006-11-06 04:26:00,149.998,149.998,149.99,149.99,39800000.0
2006-11-06 04:27:00,149.99,149.99,149.975,149.99,49199999.0
2006-11-06 04:28:00,149.992,150.0,149.981,149.984,82899998.0
2006-11-06 04:29:00,149.975,149.985,149.97,149.97,124500002.0
2006-11-06 04:30:00,149.987,149.99,149.983,149.988,87800000.0
2006-11-06 04:31:00,149.984,149.998,149.984,149.995,80400000.0
2006-11-06 04:32:00,150.005,150.015,149.99,150.015,67300000.0
2006-11-06 04:33:00,150.02,150.02,149.998,149.998,99099999.0
2006-11-06 04:34:00,150.017,150.02,149.999,149.999,59199999.0
2006-11-06 04:35:00,149.984,149.984,149.976,149.976,18400000.0
2006-11-06 04:36:00,149.976,149.978,149.976,149.977,68699999.0
2006-11-06 04:37:00,149.986,149.99,149.967,149.985,72900000.0
2006-11-06 04:38:00,149.985,149.985,149.975,149.975,47100000.0
2006-11-06 04:39:00,149.973,149.986,149.961,149.977,164500003.0
2006-11-06 04:40:00,149.985,149.985,149.98,149.985,143199999.0
2006-11-06 04:41:00,149.985,149.985,149.975,149.985,44600001.0
2006-11-06 04:42:00,149.979,149.986,149.979,149.98,102699997.0
2006-11-06 04:43:00,149.98,149.98,149.977,149.977,31700000.0
2006-11-06 04:44:00,149.98,149.98,149.958,149.972,29700000.0
2006-11-06 04:45:00,149.966,149.977,149.966,149.97,38500000.0
2006-11-06 04:46:00,149.971,149.99,149.971,149.973,48200000.0
2006-11-06 04:47:00,149.974,149.978,149.965,149.966,119599999.0
2006-11-06 04:48:00,149.972,149.98,149.967,149.967,50400000.0
2006-11-06 04:49:00,149.972,149.978,149.97,149.975,46400000.0
2006-11-06 04:50:00,149.975,149.983,149.971,149.983,48399999.0
2006-11-06 04:51:00,149.982,149.982,149.972,149.972,27599999.0
2006-11-06 04:52:00,149.97,149.973,149.97,149.973,18400000.0
2006-11-06 04:53:00,149.984,149.986,149.984,149.986,51400000.0
2006-11-06 04:54:00,149.989,149.989,149.971,149.971,101200000.0
2006-11-06 04:55:00,149.965,149.966,149.958,149.958,68900001.0
2006-11-06 04:56:00,149.958,149.958,149.943,149.953,67999999.0
2006-11-06 04:57:00,149.954,149.966,149.954,149.966,91600001.0
2006-11-06 04:58:00,149.965,149.988,149.964,149.988,84700001.0
2006-11-06 04:59:00,149.979,149.99,149.974,149.974,71200000.0
2006-11-06 05:00:00,149.972,149.98,149.969,149.97,86000000.0
2006-11-06 05:01:00,149.968,149.985,149.968,149.975,131699999.0
2006-11-06 05:02:00,149.968,149.977,149.968,149.977,24800000.0
2006-11-06 05:03:00,149.985,149.985,149.975,149.977,41400000.0
2006-11-06 05:04:00,149.975,149.982,149.975,149.98,172600001.0
2006-11-06 05:05:00,149.975,149.978,149.975,149.978,16000000.0
2006-11-06 05:06:00,149.967,149.973,149.959,149.969,97699999.0
2006-11-06 05:07:00,149.965,149.97,149.965,149.965,58299998.0
2006-11-06 05:08:00,149.967,149.982,149.966,149.972,184600001.0
2006-11-06 05:09:00,149.979,149.981,149.973,149.977,74399999.0
2006-11-06 05:10:00,149.981,149.984,149.973,149.977,48800000.0
2006-11-06 05:11:00,149.985,149.985,149.97,149.985,23800000.0
2006-11-06 05:12:00,149.985,149.988,149.964,149.976,73600000.0
2006-11-06 05:13:00,149.976,149.992,149.976,149.98,65600001.0
2006-11-06 05:14:00,149.987,149.992,149.978,149.982,84700000.0
2006-11-06 05:15:00,149.981,149.981,149.974,149.974,9600000.0
2006-11-06 05:16:00,149.967,149.981,149.931,149.934,44900000.0
2006-11-06 05:17:00,149.965,149.981,149.965,149.966,62100000.0
2006-11-06 05:18:00,149.975,149.975,149.97,149.97,46800000.0
2006-11-06 05:19:00,149.97,149.97,149.97,149.97,1300000.0
2006-11-06 05:20:00,149.975,149.975,149.965,149.97,125399999.0
2006-11-06 05:21:00,149.968,149.977,149.96,149.96,111999999.0
2006-11-06 05:22:00,149.97,149.975,149.968,149.972,174800003.0
2006-11-06 05:23:00,149.96,149.98,149.96,149.98,30400000.0
2006-11-06 05:24:00,149.985,149.985,149.98,149.983,25600000.0
2006-11-06 05:25:00,149.975,149.98,149.973,149.98,53900001.0
2006-11-06 05:26:00,149.983,149.988,149.98,149.98,75200001.0
2006-11-06 05:27:00,149.98,149.98,149.975,149.975,8400000.0
2006-11-06 05:28:00,149.979,149.993,149.976,149.993,87900001.0
2006-11-06 05:29:00,149.994,149.994,149.977,149.987,92999999.0
2006-11-06 05:30:00,149.982,149.984,149.982,149.984,5500000.0
2006-11-06 05:31:00,149.99,149.99,149.99,149.99,4800000.0
2006-11-06 05:32:00,149.987,149.987,149.977,149.977,24200001.0
2006-11-06 05:33:00,149.99,149.995,149.983,149.995,85399998.0
2006-11-06 05:34:00,149.987,149.99,149.987,149.99,25099999.0
2006-11-06 05:35:00,149.99,149.995,149.99,149.995,10400000.0
2006-11-06 05:36:00,149.985,149.995,149.985,149.995,25600000.0
2006-11-06 05:37:00,149.982,149.995,149.982,149.99,35800000.0
2006-11-06 05:38:00,149.994,149.996,149.994,149.996,13600000.0
2006-11-06 05:39:00,150.0,150.0,150.0,150.0,24000001.0
2006-11-06 05:40:00,150.002,150.022,150.0,150.022,75499999.0
2006-11-06 05:41:00,150.017,150.017,149.99,149.99,44800001.0
2006-11-06 05:42:00,149.987,149.995,149.986,149.989,105100000.0
2006-11-06 05:43:00,149.995,149.995,149.985,149.985,60700000.0
2006-11-06 05:44:00,149.985,149.99,149.982,149.982,76800000.0
2006-11-06 05:45:00,149.98,149.995,149.978,149.995,130699998.0
2006-11-06 05:46:00,149.986,149.986,149.977,149.977,20800000.0
2006-11-06 05:47:00,149.979,149.993,149.979,149.989,65999998.0
2006-11-06 05:48:00,150.002,150.014,150.002,150.012,62800000.0
2006-11-06 05:49:00,150.018,150.023,150.009,150.01,93000002.0
2006-11-06 05:50:00,150.012,150.017,150.012,150.017,88500003.0
2006-11-06 05:51:00,150.037,150.037,150.003,150.005,120499997.0
2006-11-06 05:52:00,150.014,150.019,150.01,150.01,83599998.0
2006-11-06 05:53:00,150.01,150.015,150.005,150.007,119499996.0
2006-11-06 05:54:00,150.01,150.01,150.01,150.01,33400001.0
2006-11-06 05:55:00,150.01,150.015,150.005,150.01,62799999.0
2006-11-06 05:56:00,150.01,150.01,150.01,150.01,4000000.0
2006-11-06 05:57:00,150.012,150.021,150.012,150.014,81900001.0
2006-11-06 05:58:00,150.009,150.012,149.996,150.003,107599999.0
2006-11-06 05:59:00,149.997,149.999,149.987,149.99,119899999.0
2006-11-06 06:00:00,149.993,150.009,149.993,150.0,79200001.0
2006-11-06 06:01:00,150.006,150.006,150.001,150.001,71199998.0
2006-11-06 06:02:00,150.0,150.0,150.0,150.0,42299999.0
2006-11-06 06:03:00,150.0,150.003,149.995,149.995,90000002.0
2006-11-06 06:04:00,149.991,149.994,149.991,149.994,33300000.0
2006-11-06 06:05:00,149.998,150.012,149.995,150.012,33100000.0
2006-11-06 06:06:00,150.009,150.021,150.005,150.015,73500000.0
2006-11-06 06:07:00,150.009,150.029,150.009,150.025,83200000.0
2006-11-06 06:08:00,150.032,150.032,150.007,150.019,94099998.0
2006-11-06 06:09:00,150.014,150.025,150.008,150.025,72300000.0
2006-11-06 06:10:00,150.026,150.026,150.008,150.008,61100000.0
2006-11-06 06:11:00,150.012,150.021,150.012,150.02,103999999.0
2006-11-06 06:12:00,150.017,150.02,150.017,150.02,46799999.0
2006-11-06 06:13:00,150.015,150.025,150.012,150.015,51200000.0
2006-11-06 06:14:00,150.023,150.023,150.013,150.018,31200000.0
2006-11-06 06:15:00,150.022,150.022,149.998,149.998,74300001.0
2006-11-06 06:16:00,150.0,150.008,149.995,150.0,70800000.0
2006-11-06 06:17:00,150.002,150.013,150.001,150.012,76799998.0
2006-11-06 06:18:00,150.002,150.012,150.002,150.012,86499999.0
2006-11-06 06:19:00,150.02,150.02,150.004,150.015,60100000.0
2006-11-06 06:20:00,150.024,150.032,150.023,150.028,63999999.0
2006-11-06 06:21:00,150.024,150.026,150.024,150.026,31699999.0
2006-11-06 06:22:00,150.025,150.035,150.025,150.03,65200000.0
2006-11-06 06:23:00,150.032,150.032,150.013,150.027,70400000.0
2006-11-06 06:24:00,150.029,150.04,150.029,150.034,57100001.0
2006-11-06 06:25:00,150.035,150.035,150.025,150.03,53600000.0
2006-11-06 06:26:00,150.031,150.037,150.015,150.026,89800000.0
2006-11-06 06:27:00,150.03,150.035,150.03,150.035,49199998.0
2006-11-06 06:28:00,150.03,150.035,150.022,150.022,109600001.0
2006-11-06 06:29:00,150.028,150.028,150.019,150.028,59900000.0
2006-11-06 06:30:00,150.019,150.019,150.008,150.008,66299999.0
2006-11-06 06:31:00,150.018,150.018,150.011,150.011,20000000.0
2006-11-06 06:32:00,150.012,150.019,150.009,150.01,99400003.0
2006-11-06 06:33:00,150.01,150.013,150.01,150.01,42600000.0
2006-11-06 06:34:00,150.009,150.012,150.009,150.012,21000000.0
2006-11-06 06:35:00,150.02,150.025,150.02,150.02,62400000.0
2006-11-06 06:36:00,150.012,150.012,149.997,150.009,175200001.0
2006-11-06 06:37:00,150.009,150.009,149.992,149.999,117399998.0
2006-11-06 06:38:00,150.005,150.01,150.005,150.01,28000000.0
2006-11-06 06:39:00,150.013,150.018,150.005,150.005,111900000.0
2006-11-06 06:40:00,150.002,150.02,150.002,150.006,175700002.0
2006-11-06 06:41:00,150.005,150.008,149.999,150.003,85499998.0
2006-11-06 06:42:00,150.005,150.017,150.005,150.009,78500001.0
2006-11-06 06:43:00,150.013,150.016,150.01,150.014,179900002.0
2006-11-06 06:44:00,150.02,150.02,150.0,150.0,92600000.0
2006-11-06 06:45:00,150.002,150.002,149.998,149.998,7600000.0
2006-11-06 06:46:00,150.004,150.017,149.997,150.003,60300000.0
2006-11-06 06:47:00,150.014,150.016,150.014,150.016,74599998.0
2006-11-06 06:48:00,150.0,150.008,149.989,149.996,76100001.0
2006-11-06 06:49:00,150.019,150.022,150.014,150.022,61100001.0
2006-11-06 06:50:00,150.02,150.025,150.015,150.023,109799999.0
2006-11-06 06:51:00,150.019,150.023,150.007,150.011,83900000.0
2006-11-06 06:52:00,150.008,150.015,150.0,150.0,72300001.0
2006-11-06 06:53:00,150.005,150.005,150.005,150.005,16800000.0
2006-11-06 06:54:00,150.007,150.015,150.005,150.005,57799998.0
2006-11-06 06:55:00,150.005,150.015,150.005,150.008,66400000.0
2006-11-06 06:56:00,150.015,150.015,150.003,150.01,135799999.0
2006-11-06 06:57:00,150.015,150.023,150.012,150.02,54900000.0
2006-11-06 06:58:00,150.019,150.024,150.011,150.017,154999996.0
2006-11-06 06:59:00,150.017,150.021,150.014,150.014,53300000.0
2006-11-06 07:00:00,150.017,150.018,150.005,150.013,161299998.0
2006-11-06 07:01:00,150.01,150.035,150.01,150.035,88999999.0
2006-11-06 07:02:00,150.028,150.028,150.015,150.015,119900000.0
2006-11-06 07:03:00,150.015,150.015,150.003,150.003,99599999.0
2006-11-06 07:04:00,150.0,150.011,150.0,150.011,99300002.0
2006-11-06 07:05:00,150.003,150.017,150.003,150.01,86900000.0
2006-11-06 07:06:00,150.01,150.015,150.005,150.008,93700000.0
2006-11-06 07:07:00,150.021,150.037,150.021,150.022,155399998.0
2006-11-06 07:08:00,150.018,150.02,149.999,150.005,148200000.0
2006-11-06 07:09:00,150.007,150.016,150.007,150.01,39199999.0
2006-11-06 07:10:00,150.005,150.017,150.001,150.009,121499998.0
2006-11-06 07:11:00,150.01,150.015,150.005,150.01,204100003.0
2006-11-06 07:12:00,150.012,150.013,150.011,150.011,63199999.0
2006-11-06 07:13:00,150.011,150.019,150.009,150.019,66900001.0
2006-11-06 07:14:00,150.015,150.02,150.011,150.018,85900000.0
2006-11-06 07:15:00,150.005,150.02,150.001,150.001,107899998.0
2006-11-06 07:16:00,150.003,150.018,150.003,150.011,42200000.0
2006-11-06 07:17:00,150.009,150.018,150.004,150.018,52999999.0
2006-11-06 07:18:00,150.008,150.011,150.006,150.006,57999998.0
2006-11-06 07:19:00,150.001,150.009,150.001,150.009,63500001.0
2006-11-06 07:20:00,150.002,150.015,150.002,150.015,46799999.0
2006-11-06 07:21:00,150.01,150.01,149.995,149.995,31900000.0
2006-11-06 07:22:00,149.997,150.0,149.995,149.995,73600000.0
2006-11-06 07:23:00,150.006,150.006,150.002,150.004,59600000.0
2006-11-06 07:24:00,150.002,150.006,149.999,150.006,41500000.0
2006-11-06 07:25:00,150.003,150.013,150.0,150.0,110099999.0
2006-11-06 07:26:00,149.999,150.0,149.991,149.991,77600000.0
2006-11-06 07:27:00,149.993,149.998,149.983,149.983,80399999.0
2006-11-06 07:28:00,149.99,149.99,149.988,149.99,70400000.0
2006-11-06 07:29:00,149.99,150.007,149.99,150.007,63200000.0
2006-11-06 07:30:00,150.01,150.02,149.998,150.008,132600001.0
2006-11-06 07:31:00,150.01,150.01,150.002,150.002,39900000.0
2006-11-06 07:32:00,149.995,149.995,149.983,149.99,58299999.0
2006-11-06 07:33:00,149.993,150.0,149.99,149.999,115899999.0
2006-11-06 07:34:00,150.0,150.002,149.985,150.002,82799999.0
2006-11-06 07:35:00,149.998,149.998,149.979,149.992,83000000.0
2006-11-06 07:36:00,150.0,150.0,149.995,149.995,14500000.0
2006-11-06 07:37:00,149.998,150.005,149.997,149.997,56399999.0
2006-11-06 07:38:00,149.998,150.004,149.993,149.995,58700000.0
2006-11-06 07:39:00,149.994,150.001,149.983,149.991,142700003.0
2006-11-06 07:40:00,149.983,149.983,149.975,149.979,61999999.0
2006-11-06 07:41:00,149.974,149.979,149.973,149.979,90600001.0
2006-11-06 07:42:00,149.972,149.98,149.972,149.98,22400000.0
2006-11-06 07:43:00,149.977,149.984,149.972,149.983,104099999.0
2006-11-06 07:44:00,149.98,149.98,149.973,149.98,133500003.0
2006-11-06 07:45:00,149.966,149.982,149.966,149.978,69200000.0
2006-11-06 07:46:00,149.972,149.978,149.969,149.978,61600000.0
2006-11-06 07:47:00,149.955,149.966,149.955,149.966,62699999.0
2006-11-06 07:48:00,149.966,149.966,149.95,149.95,155800002.0
2006-11-06 07:49:00,149.955,149.97,149.955,149.96,54400000.0
2006-11-06 07:50:00,149.964,149.964,149.95,149.957,67199998.0
2006-11-06 07:51:00,149.952,149.956,149.952,149.952,84599999.0
2006-11-06 07:52:00,149.948,149.955,149.942,149.945,127300001.0
2006-11-06 07:53:00,149.952,149.961,149.952,149.959,47200000.0
2006-11-06 07:54:00,149.947,149.954,149.946,149.946,81000000.0
2006-11-06 07:55:00,149.952,149.963,149.952,149.963,101899998.0
2006-11-06 07:56:00,149.957,149.961,149.946,149.948,75100000.0
2006-11-06 07:57:00,149.952,149.956,149.94,149.94,91499998.0
2006-11-06 07:58:00,149.952,149.957,149.951,149.951,38800000.0
2006-11-06 07:59:00,149.941,149.952,149.94,149.952,94200000.0
2006-11-06 08:00:00,149.951,149.959,149.947,149.959,95399999.0
2006-11-06 08:01:00,149.965,149.965,149.96,149.96,34700000.0
2006-11-06 08:02:00,149.96,149.96,149.96,149.96,59200000.0
2006-11-06 08:03:00,149.949,149.954,149.949,149.953,14400000.0
2006-11-06 08:04:00,149.956,149.959,149.945,149.948,134499999.0
2006-11-06 08:05:00,149.952,149.961,149.952,149.958,46100000.0
2006-11-06 08:06:00,149.957,149.98,149.956,149.98,89499999.0
2006-11-06 08:07:00,149.988,149.988,149.975,149.977,152099998.0
2006-11-06 08:08:00,149.986,149.988,149.979,149.981,86099998.0
2006-11-06 08:09:00,149.985,149.986,149.982,149.984,58899998.0
2006-11-06 08:10:00,150.006,150.017,150.006,150.008,75500001.0
2006-11-06 08:11:00,150.017,150.017,150.001,150.008,46500000.0
2006-11-06 08:12:00,150.009,150.01,150.0,150.007,98499999.0
2006-11-06 08:13:00,150.011,150.018,149.997,150.015,64699999.0
2006-11-06 08:14:00,150.006,150.011,150.005,150.01,42800000.0
2006-11-06 08:15:00,150.003,150.015,150.003,150.006,104399999.0
2006-11-06 08:16:00,150.006,150.01,149.993,150.005,175700004.0
2006-11-06 08:17:00,150.007,150.013,150.007,150.013,10400000.0
2006-11-06 08:18:00,150.013,150.021,150.013,150.018,52500001.0
2006-11-06 08:19:00,150.022,150.022,150.009,150.01,55000001.0
2006-11-06 08:20:00,150.014,150.014,150.009,150.009,18400000.0
2006-11-06 08:21:00,150.014,150.02,150.014,150.02,89500000.0
2006-11-06 08:22:00,150.02,150.028,150.015,150.026,146899998.0
2006-11-06 08:23:00,150.015,150.019,150.004,150.019,259899998.0
2006-11-06 08:24:00,150.016,150.022,149.999,150.022,131200001.0
2006-11-06 08:25:00,150.02,150.023,150.005,150.011,89899999.0
2006-11-06 08:26:00,150.027,150.032,150.024,150.031,149000003.0
2006-11-06 08:27:00,150.027,150.031,150.015,150.015,141299998.0
2006-11-06 08:28:00,150.023,150.025,150.01,150.01,130700002.0
2006-11-06 08:29:00,150.031,150.036,150.026,150.028,121199998.0
2006-11-06 08:30:00,150.034,150.046,150.026,150.029,98800002.0
2006-11-06 08:31:00,150.035,150.048,150.034,150.04,133099998.0
2006-11-06 08:32:00,150.033,150.047,150.026,150.045,159600002.0
2006-11-06 08:33:00,150.04,150.046,150.035,150.037,64000001.0
2006-11-06 08:34:00,150.036,150.048,150.036,150.039,179099999.0
2006-11-06 08:35:00,150.037,150.04,150.026,150.026,55700000.0
2006-11-06 08:36:00,150.028,150.029,150.023,150.029,113499999.0
2006-11-06 08:37:00,150.033,150.033,150.018,150.021,64799999.0
2006-11-06 08:38:00,150.022,150.027,150.021,150.022,67899999.0
2006-11-06 08:39:00,150.022,150.031,150.02,150.026,49600000.0
2006-11-06 08:40:00,150.023,150.027,150.023,150.026,62200000.0
2006-11-06 08:41:00,150.019,150.019,150.003,150.005,174799999.0
2006-11-06 08:42:00,150.006,150.013,150.001,150.013,93499998.0
2006-11-06 08:43:00,150.008,150.01,149.999,150.003,133000000.0
2006-11-06 08:44:00,150.0,150.012,150.0,150.012,72199999.0
2006-11-06 08:45:00,150.017,150.021,150.007,150.007,44900000.0
2006-11-06 08:46:00,150.003,150.011,150.003,150.008,41200000.0
2006-11-06 08:47:00,149.997,150.01,149.997,149.998,169399999.0
2006-11-06 08:48:00,150.0,150.005,149.992,150.0,137199999.0
2006-11-06 08:49:00,149.985,150.005,149.985,150.0,140399999.0
2006-11-06 08:50:00,150.006,150.008,150.004,150.008,64800000.0
2006-11-06 08:51:00,150.005,150.011,149.996,150.005,172799998.0
2006-11-06 08:52:00,150.003,150.008,150.0,150.002,174300005.0
2006-11-06 08:53:00,150.01,150.012,150.005,150.01,63899999.0
2006-11-06 08:54:00,150.01,150.01,150.01,150.01,13600000.0
2006-11-06 08:55:00,150.016,150.017,150.012,150.017,101600001.0
2006-11-06 08:56:00,150.018,150.025,150.014,150.02,93800002.0
2006-11-06 08:57:00,150.017,150.018,150.004,150.004,102199999.0
2006-11-06 08:58:00,150.005,150.028,150.005,150.017,167000002.0
2006-11-06 08:59:00,150.02,150.026,150.012,150.025,219399999.0
2006-11-06 09:00:00,150.022,150.031,150.019,150.028,155800002.0
2006-11-06 09:01:00,150.028,150.028,150.015,150.015,52600000.0
2006-11-06 09:02:00,150.011,150.014,149.999,150.003,97199999.0
2006-11-06 09:03:00,150.005,150.008,150.002,150.003,94600001.0
2006-11-06 09:04:00,150.003,150.02,150.001,150.017,167000004.0
2006-11-06 09:05:00,150.02,150.02,150.02,150.02,80799999.0
2006-11-06 09:06:00,150.015,150.025,150.015,150.022,67900000.0
2006-11-06 09:07:00,150.022,150.029,150.013,150.013,28800000.0
2006-11-06 09:08:00,150.01,150.015,150.007,150.01,92799999.0
2006-11-06 09:09:00,150.01,150.023,150.007,150.023,102299999.0
2006-11-06 09:10:00,150.016,150.025,150.014,150.014,93499998.0
2006-11-06 09:11:00,150.018,150.022,150.006,150.02,92500001.0
2006-11-06 09:12:00,150.017,150.024,150.017,150.02,177499999.0
2006-11-06 09:13:00,150.023,150.024,150.021,150.022,23200000.0
2006-11-06 09:14:00,150.01,150.02,150.009,150.018,137700001.0
2006-11-06 09:15:00,150.018,150.026,150.011,150.026,87000000.0
2006-11-06 09:16:00,150.021,150.024,150.021,150.024,45899998.0
2006-11-06 09:17:00,150.018,150.034,150.018,150.029,75499999.0
2006-11-06 09:18:00,150.027,150.04,150.023,150.04,81199999.0
2006-11-06 09:19:00,150.037,150.05,150.037,150.05,20000000.0
2006-11-06 09:20:00,150.053,150.083,150.052,150.083,92299999.0
2006-11-06 09:21:00,150.099,150.12,150.099,150.116,112799999.0
2006-11-06 09:22:00,150.121,150.125,150.107,150.113,132300001.0
2006-11-06 09:23:00,150.11,150.123,150.106,150.122,53100000.0
2006-11-06 09:24:00,150.131,150.149,150.127,150.149,99900000.0
2006-11-06 09:25:00,150.156,150.167,150.143,150.145,72800000.0
2006-11-06 09:26:00,150.15,150.157,150.135,150.135,113099999.0
2006-11-06 09:27:00,150.138,150.138,150.114,150.125,57600000.0
2006-11-06 09:28:00,150.122,150.131,150.119,150.123,182199998.0
2006-11-06 09:29:00,150.114,150.114,150.109,150.111,70900001.0
2006-11-06 09:30:00,150.118,150.118,150.114,150.118,42400000.0
2006-11-06 09:31:00,150.105,150.105,150.095,150.095,38800000.0
2006-11-06 09:32:00,150.085,150.1,150.085,150.099,132099998.0
2006-11-06 09:33:00,150.099,150.099,150.091,150.091,57900000.0
2006-11-06 09:34:00,150.092,150.107,150.092,150.098,120199998.0
2006-11-06 09:35:00,150.088,150.107,150.088,150.093,131099999.0
2006-11-06 09:36:00,150.097,150.1,150.089,150.097,120100001.0
2006-11-06 09:37:00,150.075,150.075,150.058,150.058,60600001.0
2006-11-06 09:38:00,150.055,150.058,150.051,150.058,66300000.0
2006-11-06 09:39:00,150.062,150.068,150.052,150.058,64900000.0
2006-11-06 09:40:00,150.064,150.068,150.057,150.06,164400001.0
2006-11-06 09:41:00,150.053,150.064,150.053,150.057,125100002.0
2006-11-06 09:42:00,150.053,150.053,150.036,150.048,87000000.0
2006-11-06 09:43:00,150.033,150.048,150.032,150.034,63999999.0
2006-11-06 09:44:00,150.036,150.042,150.02,150.024,146599998.0
2006-11-06 09:45:00,150.029,150.035,150.026,150.035,116099998.0
2006-11-06 09:46:00,150.036,150.053,150.034,150.042,140200003.0
2006-11-06 09:47:00,150.054,150.069,150.054,150.063,157400001.0
2006-11-06 09:48:00,150.074,150.074,150.071,150.071,17600000.0
2006-11-06 09:49:00,150.078,150.082,150.067,150.08,72500001.0
2006-11-06 09:50:00,150.074,150.086,150.074,150.079,109499999.0
2006-11-06 09:51:00,150.09,150.105,150.083,150.105,100100001.0
2006-11-06 09:52:00,150.1,150.103,150.093,150.093,61500000.0
2006-11-06 09:53:00,150.102,150.104,150.093,150.101,98400001.0
2006-11-06 09:54:00,150.114,150.137,150.114,150.137,91099999.0
2006-11-06 09:55:00,150.121,150.132,150.121,150.132,70299999.0
2006-11-06 09:56:00,150.128,150.129,150.116,150.129,170400000.0
2006-11-06 09:57:00,150.142,150.161,150.142,150.15,75699998.0
2006-11-06 09:58:00,150.161,150.19,150.161,150.177,117299999.0
2006-11-06 09:59:00,150.175,150.186,150.175,150.186,92100001.0
2006-11-06 10:00:00,150.183,150.191,150.166,150.191,128000005.0
2006-11-06 10:01:00,150.179,150.201,150.179,150.201,110000000.0
2006-11-06 10:02:00,150.201,150.201,150.18,150.182,70700000.0
2006-11-06 10:03:00,150.167,150.174,150.162,150.174,19700000.0
2006-11-06 10:04:00,150.179,150.179,150.171,150.171,8800000.0
2006-11-06 10:05:00,150.161,150.167,150.156,150.167,122800001.0
2006-11-06 10:06:00,150.17,150.175,150.17,150.17,100800000.0
2006-11-06 10:07:00,150.167,150.168,150.156,150.156,52600000.0
2006-11-06 10:08:00,150.153,150.153,150.137,150.138,16000000.0
2006-11-06 10:09:00,150.138,150.138,150.104,150.112,111499999.0
2006-11-06 10:10:00,150.113,150.12,150.102,150.12,156700001.0
2006-11-06 10:11:00,150.132,150.138,150.122,150.122,154499999.0
2006-11-06 10:12:00,150.118,150.118,150.102,150.102,57600000.0
2006-11-06 10:13:00,150.1,150.114,150.099,150.11,105600000.0
2006-11-06 10:14:00,150.103,150.11,150.094,150.094,79600000.0
2006-11-06 10:15:00,150.091,150.101,150.087,150.087,134200002.0
2006-11-06 10:16:00,150.091,150.096,150.084,150.09,80800002.0
2006-11-06 10:17:00,150.089,150.094,150.084,150.092,92700002.0
2006-11-06 10:18:00,150.111,150.139,150.107,150.133,151099999.0
2006-11-06 10:19:00,150.124,150.144,150.124,150.136,80399999.0
2006-11-06 10:20:00,150.123,150.144,150.123,150.144,167700001.0
2006-11-06 10:21:00,150.15,150.158,150.145,150.15,67100000.0
2006-11-06 10:22:00,150.157,150.173,150.151,150.173,145099998.0
2006-11-06 10:23:00,150.179,150.189,150.179,150.182,150899998.0
2006-11-06 10:24:00,150.175,150.177,150.168,150.168,121100000.0
2006-11-06 10:25:00,150.165,150.184,150.165,150.175,85200000.0
2006-11-06 10:26:00,150.172,150.174,150.155,150.155,63699999.0
2006-11-06 10:27:00,150.148,150.148,150.121,150.138,111000001.0
2006-11-06 10:28:00,150.131,150.131,150.107,150.125,89000001.0
2006-11-06 10:29:00,150.131,150.141,150.124,150.133,72199999.0
2006-11-06 10:30:00,150.123,150.132,150.111,150.124,126699999.0
2006-11-06 10:31:00,150.125,150.125,150.109,150.118,149400000.0
2006-11-06 10:32:00,150.115,150.122,150.108,150.122,72200000.0
2006-11-06 10:33:00,150.118,150.126,150.103,150.103,53300000.0
2006-11-06 10:34:00,150.103,150.128,150.103,150.125,46400000.0
2006-11-06 10:35:00,150.128,150.135,150.123,150.123,89200000.0
2006-11-06 10:36:00,150.119,150.132,150.119,150.119,157400002.0
2006-11-06 10:37:00,150.116,150.116,150.09,150.09,47699999.0
2006-11-06 10:38:00,150.095,150.114,150.095,150.114,57500001.0
2006-11-06 10:39:00,150.128,150.128,150.107,150.121,61599999.0
2006-11-06 10:40:00,150.12,150.124,150.101,150.12,57100000.0
2006-11-06 10:41:00,150.103,150.122,150.103,150.122,56000000.0
2006-11-06 10:42:00,150.128,150.142,150.112,150.124,115900003.0
2006-11-06 10:43:00,150.123,150.128,150.108,150.108,80900000.0
2006-11-06 10:44:00,150.115,150.125,150.111,150.118,65900000.0
2006-11-06 10:45:00,150.104,150.128,150.104,150.113,73600001.0
2006-11-06 10:46:00,150.11,150.115,150.103,150.112,160200000.0
2006-11-06 10:47:00,150.122,150.122,150.099,150.109,83099999.0
2006-11-06 10:48:00,150.103,150.103,150.102,150.102,35100001.0
2006-11-06 10:49:00,150.102,150.107,150.085,150.091,150299998.0
2006-11-06 10:50:00,150.103,150.111,150.101,150.109,103599998.0
2006-11-06 10:51:00,150.121,150.121,150.109,150.12,101500001.0
2006-11-06 10:52:00,150.125,150.146,150.125,150.138,95400001.0
2006-11-06 10:53:00,150.138,150.164,150.132,150.16,104500000.0
2006-11-06 10:54:00,150.162,150.169,150.154,150.165,176500000.0
2006-11-06 10:55:00,150.166,150.167,150.136,150.136,175100001.0
2006-11-06 10:56:00,150.137,150.149,150.131,150.147,61099999.0
2006-11-06 10:57:00,150.142,150.158,150.142,150.158,108900002.0
2006-11-06 10:58:00,150.164,150.173,150.144,150.157,101799997.0
2006-11-06 10:59:00,150.16,150.178,150.16,150.176,80799998.0
2006-11-06 11:00:00,150.181,150.184,150.17,150.182,57099999.0
2006-11-06 11:01:00,150.185,150.19,150.175,150.187,202299998.0
2006-11-06 11:02:00,150.18,150.18,150.18,150.18,97899998.0
2006-11-06 11:03:00,150.174,150.195,150.174,150.195,39500000.0
2006-11-06 11:04:00,150.197,150.197,150.186,150.186,102199999.0
2006-11-06 11:05:00,150.192,150.192,150.177,150.178,64900000.0
2006-11-06 11:06:00,150.18,150.18,150.173,150.177,54900000.0
2006-11-06 11:07:00,150.18,150.183,150.18,150.18,38999999.0
2006-11-06 11:08:00,150.181,150.183,150.162,150.165,103199999.0
2006-11-06 11:09:00,150.175,150.18,150.171,150.18,94899999.0
2006-11-06 11:10:00,150.177,150.18,150.175,150.178,81299999.0
2006-11-06 11:11:00,150.18,150.185,150.178,150.18,85900002.0
2006-11-06 11:12:00,150.182,150.182,150.157,150.168,187600001.0
2006-11-06 11:13:00,150.171,150.176,150.16,150.16,93800001.0
2006-11-06 11:14:00,150.159,150.175,150.159,150.175,136000002.0
2006-11-06 11:15:00,150.162,150.173,150.161,150.173,54499999.0
2006-11-06 11:16:00,150.168,150.169,150.157,150.169,53900001.0
2006-11-06 11:17:00,150.172,150.172,150.152,150.16,141899997.0
2006-11-06 11:18:00,150.163,150.168,150.151,150.168,46700000.0
2006-11-06 11:19:00,150.17,150.17,150.165,150.17,125399999.0
2006-11-06 11:20:00,150.165,150.171,150.162,150.165,118199999.0
2006-11-06 11:21:00,150.173,150.184,150.173,150.182,93700000.0
2006-11-06 11:22:00,150.172,150.194,150.17,150.194,69200000.0
2006-11-06 11:23:00,150.197,150.204,150.193,150.2,103900002.0
2006-11-06 11:24:00,150.207,150.207,150.191,150.191,44300001.0
2006-11-06 11:25:00,150.182,150.186,150.16,150.16,113500001.0
2006-11-06 11:26:00,150.161,150.189,150.161,150.189,22700000.0
2006-11-06 11:27:00,150.196,150.199,150.175,150.18,107400000.0
2006-11-06 11:28:00,150.183,150.187,150.175,150.175,84599999.0
2006-11-06 11:29:00,150.182,150.182,150.167,150.172,89100000.0
2006-11-06 11:30:00,150.186,150.202,150.186,150.196,99100001.0
2006-11-06 11:31:00,150.195,150.216,150.195,150.216,134399998.0
2006-11-06 11:32:00,150.212,150.212,150.193,150.193,114900003.0
2006-11-06 11:33:00,150.19,150.196,150.183,150.191,80800001.0
2006-11-06 11:34:00,150.198,150.198,150.185,150.195,66000000.0
2006-11-06 11:35:00,150.195,150.203,150.189,150.189,87800001.0
2006-11-06 11:36:00,150.203,150.203,150.187,150.198,95199998.0
2006-11-06 11:37:00,150.2,150.206,150.194,150.199,83999999.0
2006-11-06 11:38:00,150.197,150.198,150.187,150.193,124200002.0
2006-11-06 11:39:00,150.192,150.23,150.19,150.23,162600001.0
2006-11-06 11:40:00,150.225,150.23,150.212,150.215,121799999.0
2006-11-06 11:41:00,150.217,150.231,150.216,150.225,119699999.0
2006-11-06 11:42:00,150.236,150.25,150.236,150.241,48499999.0
2006-11-06 11:43:00,150.25,150.257,150.242,150.251,148500001.0
2006-11-06 11:44:00,150.249,150.249,150.227,150.24,51399999.0
2006-11-06 11:45:00,150.235,150.249,150.223,150.239,144199998.0
2006-11-06 11:46:00,150.239,150.253,150.239,150.245,102600002.0
2006-11-06 11:47:00,150.245,150.264,150.239,150.259,58100000.0
2006-11-06 11:48:00,150.27,150.272,150.263,150.263,89200000.0
2006-11-06 11:49:00,150.265,150.274,150.261,150.268,160600001.0
2006-11-06 11:50:00,150.252,150.264,150.252,150.261,107000000.0
2006-11-06 11:51:00,150.253,150.264,150.253,150.263,127400003.0
2006-11-06 11:52:00,150.252,150.273,150.252,150.273,91299999.0
2006-11-06 11:53:00,150.278,150.279,150.266,150.268,134000001.0
2006-11-06 11:54:00,150.268,150.272,150.259,150.263,95500002.0
2006-11-06 11:55:00,150.263,150.277,150.253,150.27,163500002.0
2006-11-06 11:56:00,150.271,150.271,150.252,150.262,134100000.0
2006-11-06 11:57:00,150.271,150.275,150.268,150.273,120299999.0
2006-11-06 11:58:00,150.283,150.311,150.283,150.3,91699999.0
2006-11-06 11:59:00,150.302,150.309,150.292,150.303,123800000.0
2006-11-06 12:00:00,150.299,150.301,150.292,150.292,83199999.0
2006-11-06 12:01:00,150.295,150.305,150.295,150.302,46400000.0
2006-11-06 12:02:00,150.303,150.311,150.297,150.297,72299999.0
2006-11-06 12:03:00,150.303,150.305,150.296,150.303,112800000.0
2006-11-06 12:04:00,150.305,150.305,150.289,150.304,89799999.0
2006-11-06 12:05:00,150.3,150.305,150.295,150.3,51700000.0
2006-11-06 12:06:00,150.297,150.3,150.287,150.292,178999999.0
2006-11-06 12:07:00,150.287,150.294,150.277,150.288,173199998.0
2006-11-06 12:08:00,150.285,150.287,150.274,150.287,160800005.0
2006-11-06 12:09:00,150.278,150.285,150.27,150.285,164500002.0
2006-11-06 12:10:00,150.283,150.283,150.272,150.278,75200001.0
2006-11-06 12:11:00,150.278,150.278,150.271,150.278,60200000.0
2006-11-06 12:12:00,150.279,150.284,150.279,150.282,34600000.0
2006-11-06 12:13:00,150.282,150.291,150.282,150.285,80499999.0
2006-11-06 12:14:00,150.28,150.282,150.268,150.272,108700000.0
2006-11-06 12:15:00,150.276,150.289,150.273,150.278,121700001.0
2006-11-06 12:16:00,150.282,150.286,150.276,150.283,125000002.0
2006-11-06 12:17:00,150.275,150.275,150.263,150.274,85700000.0
2006-11-06 12:18:00,150.271,150.271,150.265,150.265,67100000.0
2006-11-06 12:19:00,150.262,150.277,150.262,150.273,133799999.0
2006-11-06 12:20:00,150.27,150.27,150.268,150.268,70300000.0
2006-11-06 12:21:00,150.262,150.262,150.257,150.26,68899999.0
2006-11-06 12:22:00,150.268,150.271,150.263,150.266,32800000.0
2006-11-06 12:23:00,150.264,150.267,150.246,150.254,87499998.0
2006-11-06 12:24:00,150.247,150.247,150.238,150.242,99600000.0
2006-11-06 12:25:00,150.24,150.24,150.223,150.229,74500001.0
2006-11-06 12:26:00,150.251,150.292,150.251,150.29,53600000.0
2006-11-06 12:27:00,150.283,150.304,150.283,150.286,90500000.0
2006-11-06 12:28:00,150.275,150.281,150.267,150.271,106100000.0
2006-11-06 12:29:00,150.275,150.291,150.275,150.291,77399999.0
2006-11-06 12:30:00,150.29,150.303,150.287,150.3,82100000.0
2006-11-06 12:31:00,150.301,150.311,150.295,150.295,91399999.0
2006-11-06 12:32:00,150.3,150.307,150.296,150.303,82999999.0
2006-11-06 12:33:00,150.307,150.307,150.3,150.3,13600000.0
2006-11-06 12:34:00,150.29,150.29,150.285,150.29,71700000.0
2006-11-06 12:35:00,150.286,150.293,150.286,150.289,113599998.0
2006-11-06 12:36:00,150.288,150.288,150.28,150.28,63299998.0
2006-11-06 12:37:00,150.278,150.278,150.273,150.273,33400000.0
2006-11-06 12:38:00,150.27,150.278,150.267,150.267,55100000.0
2006-11-06 12:39:00,150.272,150.281,150.272,150.279,51999999.0
2006-11-06 12:40:00,150.272,150.277,150.253,150.259,127900000.0
2006-11-06 12:41:00,150.245,150.259,150.245,150.259,137900002.0
2006-11-06 12:42:00,150.257,150.269,150.253,150.253,111200000.0
2006-11-06 12:43:00,150.259,150.275,150.256,150.275,101100000.0
2006-11-06 12:44:00,150.274,150.282,150.272,150.275,40800000.0
2006-11-06 12:45:00,150.281,150.281,150.268,150.27,154400000.0
2006-11-06 12:46:00,150.285,150.294,150.275,150.292,96100002.0
2006-11-06 12:47:00,150.292,150.3,150.292,150.293,83099999.0
2006-11-06 12:48:00,150.3,150.3,150.278,150.29,107399999.0
2006-11-06 12:49:00,150.285,150.297,150.285,150.288,71099998.0
2006-11-06 12:50:00,150.278,150.288,150.26,150.26,130599999.0
2006-11-06 12:51:00,150.26,150.261,150.252,150.252,51400001.0
2006-11-06 12:52:00,150.248,150.248,150.244,150.244,74299999.0
2006-11-06 12:53:00,150.252,150.252,150.235,150.247,126999999.0
2006-11-06 12:54:00,150.24,150.25,150.238,150.239,111899998.0
2006-11-06 12:55:00,150.24,150.24,150.235,150.24,135000000.0
2006-11-06 12:56:00,150.237,150.246,150.235,150.24,121399998.0
2006-11-06 12:57:00,150.243,150.254,150.237,150.25,39900000.0
2006-11-06 12:58:00,150.247,150.25,150.237,150.249,107700001.0
2006-11-06 12:59:00,150.252,150.252,150.246,150.246,56899999.0
2006-11-06 13:00:00,150.247,150.252,150.239,150.252,62600000.0
2006-11-06 13:01:00,150.25,150.255,150.245,150.255,34900000.0
2006-11-06 13:02:00,150.246,150.251,150.232,150.237,53399999.0
2006-11-06 13:03:00,150.237,150.237,150.232,150.232,60000000.0
2006-11-06 13:04:00,150.241,150.246,150.239,150.243,102600003.0
2006-11-06 13:05:00,150.234,150.259,150.234,150.249,142600002.0
2006-11-06 13:06:00,150.242,150.253,150.235,150.249,68000000.0
2006-11-06 13:07:00,150.254,150.261,150.254,150.26,40000000.0
2006-11-06 13:08:00,150.27,150.286,150.27,150.28,73700000.0
2006-11-06 13:09:00,150.278,150.289,150.277,150.286,53000000.0
2006-11-06 13:10:00,150.279,150.289,150.279,150.289,116300002.0
2006-11-06 13:11:00,150.292,150.298,150.286,150.292,39200000.0
2006-11-06 13:12:00,150.291,150.3,150.289,150.298,96899998.0
2006-11-06 13:13:00,150.295,150.318,150.295,150.31,89299999.0
2006-11-06 13:14:00,150.311,150.318,150.298,150.304,104100001.0
2006-11-06 13:15:00,150.293,150.295,150.282,150.295,175500001.0
2006-11-06 13:16:00,150.297,150.297,150.275,150.275,79800000.0
2006-11-06 13:17:00,150.268,150.271,150.263,150.263,107800001.0
2006-11-06 13:18:00,150.26,150.265,150.252,150.265,64699999.0
2006-11-06 13:19:00,150.26,150.269,150.258,150.266,32000000.0
2006-11-06 13:20:00,150.275,150.275,150.266,150.275,91900000.0
2006-11-06 13:21:00,150.271,150.278,150.268,150.278,68299999.0
2006-11-06 13:22:00,150.281,150.288,150.279,150.288,84899999.0
2006-11-06 13:23:00,150.283,150.295,150.275,150.295,63200000.0
2006-11-06 13:24:00,150.3,150.3,150.291,150.297,97799999.0
2006-11-06 13:25:00,150.292,150.3,150.288,150.29,82400000.0
2006-11-06 13:26:00,150.289,150.292,150.28,150.285,144999999.0
2006-11-06 13:27:00,150.286,150.3,150.286,150.298,85400001.0
2006-11-06 13:28:00,150.29,150.305,150.29,150.305,152799999.0
2006-11-06 13:29:00,150.3,150.3,150.295,150.3,91600000.0
2006-11-06 13:30:00,150.304,150.307,150.298,150.3,51800000.0
2006-11-06 13:31:00,150.295,150.306,150.295,150.3,69100000.0
2006-11-06 13:32:00,150.284,150.306,150.284,150.295,91499999.0
2006-11-06 13:33:00,150.302,150.302,150.285,150.296,87099999.0
2006-11-06 13:34:00,150.297,150.309,150.297,150.306,149799998.0
2006-11-06 13:35:00,150.295,150.306,150.295,150.298,100399998.0
2006-11-06 13:36:00,150.308,150.312,150.308,150.312,20000000.0
2006-11-06 13:37:00,150.315,150.315,150.306,150.31,62499999.0
2006-11-06 13:38:00,150.307,150.307,150.296,150.303,64999999.0
2006-11-06 13:39:00,150.305,150.308,150.301,150.304,58400000.0
2006-11-06 13:40:00,150.303,150.315,150.303,150.305,62400000.0
2006-11-06 13:41:00,150.31,150.31,150.304,150.304,56300000.0
2006-11-06 13:42:00,150.303,150.309,150.303,150.306,94999999.0
2006-11-06 13:43:00,150.31,150.324,150.308,150.317,69299998.0
2006-11-06 13:44:00,150.313,150.323,150.311,150.311,115900000.0
2006-11-06 13:45:00,150.312,150.321,150.308,150.308,74100000.0
2006-11-06 13:46:00,150.306,150.306,150.294,150.303,166200003.0
2006-11-06 13:47:00,150.297,150.301,150.295,150.298,23200000.0
2006-11-06 13:48:00,150.299,150.304,150.299,150.304,12800000.0
2006-11-06 13:49:00,150.303,150.307,150.303,150.306,24800000.0
2006-11-06 13:50:00,150.3,150.315,150.3,150.31,25500000.0
2006-11-06 13:51:00,150.312,150.312,150.297,150.299,35200000.0
2006-11-06 13:52:00,150.288,150.288,150.282,150.286,70000000.0
2006-11-06 13:53:00,150.29,150.298,150.284,150.284,59399999.0
2006-11-06 13:54:00,150.287,150.29,150.284,150.288,44000000.0
2006-11-06 13:55:00,150.282,150.287,150.275,150.275,65899999.0
2006-11-06 13:56:00,150.276,150.289,150.276,150.277,106200000.0
2006-11-06 13:57:00,150.277,150.284,150.277,150.277,56599998.0
2006-11-06 13:58:00,150.277,150.285,150.273,150.28,176400005.0
2006-11-06 13:59:00,150.278,150.278,150.27,150.27,42700000.0
2006-11-06 14:00:00,150.278,150.296,150.278,150.292,68300000.0
2006-11-06 14:01:00,150.298,150.303,150.295,150.303,33600000.0
2006-11-06 14:02:00,150.295,150.306,150.294,150.302,154700000.0
2006-11-06 14:03:00,150.303,150.303,150.288,150.29,160700003.0
2006-11-06 14:04:00,150.296,150.312,150.296,150.312,71900001.0
2006-11-06 14:05:00,150.309,150.33,150.303,150.33,48800000.0
2006-11-06 14:06:00,150.328,150.328,150.321,150.325,81400000.0
2006-11-06 14:07:00,150.321,150.333,150.321,150.323,91899998.0
2006-11-06 14:08:00,150.319,150.319,150.305,150.317,169399998.0
2006-11-06 14:09:00,150.315,150.325,150.315,150.315,53699999.0
2006-11-06 14:10:00,150.317,150.32,150.298,150.302,99400000.0
2006-11-06 14:11:00,150.317,150.317,150.302,150.302,49100000.0
2006-11-06 14:12:00,150.315,150.319,150.308,150.309,94299999.0
2006-11-06 14:13:00,150.307,150.324,150.307,150.316,98100001.0
2006-11-06 14:14:00,150.315,150.317,150.3,150.317,71400000.0
2006-11-06 14:15:00,150.317,150.327,150.313,150.318,101700001.0
2006-11-06 14:16:00,150.305,150.305,150.295,150.295,21600000.0
2006-11-06 14:17:00,150.292,150.299,150.279,150.289,87899999.0
2006-11-06 14:18:00,150.282,150.293,150.281,150.29,108999999.0
2006-11-06 14:19:00,150.288,150.292,150.284,150.286,78400000.0
2006-11-06 14:20:00,150.287,150.287,150.272,150.279,82299999.0
2006-11-06 14:21:00,150.266,150.281,150.266,150.267,121099998.0
2006-11-06 14:22:00,150.28,150.298,150.28,150.286,103100001.0
2006-11-06 14:23:00,150.286,150.298,150.286,150.286,49499999.0
2006-11-06 14:24:00,150.291,150.291,150.277,150.287,90699999.0
2006-11-06 14:25:00,150.279,150.286,150.279,150.286,28800000.0
2006-11-06 14:26:00,150.299,150.32,150.299,150.317,85199998.0
2006-11-06 14:27:00,150.32,150.32,150.29,150.299,108400000.0
2006-11-06 14:28:00,150.301,150.308,150.299,150.308,75100000.0
2006-11-06 14:29:00,150.303,150.31,150.303,150.31,13600000.0
2006-11-06 14:30:00,150.309,150.327,150.309,150.309,51599999.0
2006-11-06 14:31:00,150.31,150.31,150.292,150.3,133000001.0
2006-11-06 14:32:00,150.297,150.312,150.292,150.31,94500000.0
2006-11-06 14:33:00,150.319,150.33,150.319,150.322,87100000.0
2006-11-06 14:34:00,150.314,150.314,150.309,150.311,108500002.0
2006-11-06 14:35:00,150.31,150.311,150.299,150.305,141400000.0
2006-11-06 14:36:00,150.307,150.32,150.305,150.317,82100000.0
2006-11-06 14:37:00,150.323,150.323,150.308,150.317,16500000.0
2006-11-06 14:38:00,150.307,150.32,150.307,150.312,129799999.0
2006-11-06 14:39:00,150.315,150.321,150.304,150.321,154300003.0
2006-11-06 14:40:00,150.326,150.326,150.318,150.319,107699997.0
2006-11-06 14:41:00,150.317,150.317,150.31,150.31,174600000.0
2006-11-06 14:42:00,150.306,150.306,150.293,150.306,57600000.0
2006-11-06 14:43:00,150.306,150.306,150.285,150.285,148900002.0
2006-11-06 14:44:00,150.302,150.32,150.302,150.32,47900000.0
2006-11-06 14:45:00,150.31,150.326,150.306,150.326,119499999.0
2006-11-06 14:46:00,150.342,150.345,150.329,150.338,75900000.0
2006-11-06 14:47:00,150.348,150.36,150.348,150.348,113500003.0
2006-11-06 14:48:00,150.352,150.369,150.349,150.363,107499999.0
2006-11-06 14:49:00,150.356,150.372,150.356,150.372,47200000.0
2006-11-06 14:50:00,150.365,150.372,150.355,150.372,150900001.0
2006-11-06 14:51:00,150.37,150.375,150.365,150.375,40400000.0
2006-11-06 14:52:00,150.364,150.375,150.358,150.367,233200000.0
2006-11-06 14:53:00,150.367,150.381,150.367,150.367,70399999.0
2006-11-06 14:54:00,150.361,150.364,150.361,150.364,16000000.0
2006-11-06 14:55:00,150.357,150.367,150.357,150.363,122999998.0
2006-11-06 14:56:00,150.37,150.375,150.365,150.37,153499999.0
2006-11-06 14:57:00,150.37,150.37,150.356,150.359,43500000.0
2006-11-06 14:58:00,150.361,150.375,150.36,150.36,50700000.0
2006-11-06 14:59:00,150.364,150.372,150.355,150.355,86000002.0
2006-11-06 15:00:00,150.377,150.409,150.377,150.405,105299997.0
2006-11-06 15:01:00,150.406,150.406,150.385,150.386,93300001.0
2006-11-06 15:02:00,150.383,150.394,150.383,150.387,66400000.0
2006-11-06 15:03:00,150.384,150.399,150.384,150.39,89600000.0
2006-11-06 15:04:00,150.385,150.385,150.368,150.368,73199999.0
2006-11-06 15:05:00,150.367,150.381,150.365,150.365,101499998.0
2006-11-06 15:06:00,150.372,150.382,150.37,150.382,27600000.0
2006-11-06 15:07:00,150.381,150.381,150.365,150.365,106499997.0
2006-11-06 15:08:00,150.368,150.368,150.363,150.364,105299998.0
2006-11-06 15:09:00,150.366,150.381,150.366,150.367,135500003.0
2006-11-06 15:10:00,150.367,150.379,150.365,150.373,122399997.0
2006-11-06 15:11:00,150.376,150.394,150.376,150.392,106999997.0
2006-11-06 15:12:00,150.402,150.409,150.399,150.408,50400000.0
2006-11-06 15:13:00,150.414,150.428,150.405,150.405,143000004.0
2006-11-06 15:14:00,150.41,150.426,150.404,150.426,287600002.0
2006-11-06 15:15:00,150.418,150.435,150.418,150.432,71899999.0
2006-11-06 15:16:00,150.439,150.443,150.429,150.429,91000000.0
2006-11-06 15:17:00,150.428,150.437,150.423,150.437,107500000.0
2006-11-06 15:18:00,150.445,150.457,150.445,150.455,58100000.0
2006-11-06 15:19:00,150.449,150.457,150.437,150.437,60799998.0
2006-11-06 15:20:00,150.428,150.457,150.428,150.456,130799998.0
2006-11-06 15:21:00,150.448,150.452,150.44,150.441,63500001.0
2006-11-06 15:22:00,150.439,150.452,150.435,150.452,88300003.0
2006-11-06 15:23:00,150.445,150.448,150.435,150.44,128000003.0
2006-11-06 15:24:00,150.443,150.447,150.436,150.441,98099999.0
2006-11-06 15:25:00,150.452,150.462,150.452,150.453,60500001.0
2006-11-06 15:26:00,150.454,150.457,150.42,150.42,159799999.0
2006-11-06 15:27:00,150.427,150.453,150.427,150.441,66300000.0
2006-11-06 15:28:00,150.45,150.452,150.437,150.452,41100000.0
2006-11-06 15:29:00,150.448,150.46,150.447,150.451,82000000.0
2006-11-06 15:30:00,150.441,150.444,150.435,150.443,64799999.0
2006-11-06 15:31:00,150.438,150.452,150.438,150.447,63200000.0
2006-11-06 15:32:00,150.447,150.447,150.421,150.421,156200003.0
2006-11-06 15:33:00,150.422,150.422,150.41,150.417,48200000.0
2006-11-06 15:34:00,150.419,150.42,150.411,150.42,133000000.0
2006-11-06 15:35:00,150.428,150.428,150.42,150.42,94399999.0
2006-11-06 15:36:00,150.429,150.434,150.417,150.417,122399999.0
2006-11-06 15:37:00,150.422,150.427,150.418,150.422,68000000.0
2006-11-06 15:38:00,150.412,150.417,150.407,150.407,102699998.0
2006-11-06 15:39:00,150.404,150.409,150.404,150.409,71500000.0
2006-11-06 15:40:00,150.4,150.405,150.397,150.405,89600000.0
2006-11-06 15:41:00,150.408,150.408,150.4,150.4,20799999.0
2006-11-06 15:42:00,150.396,150.396,150.388,150.388,63200000.0
2006-11-06 15:43:00,150.383,150.395,150.383,150.395,42400000.0
2006-11-06 15:44:00,150.388,150.397,150.384,150.386,88399998.0
2006-11-06 15:45:00,150.391,150.4,150.389,150.389,39000000.0
2006-11-06 15:46:00,150.373,150.39,150.373,150.376,67399999.0
2006-11-06 15:47:00,150.398,150.398,150.38,150.38,91900001.0
2006-11-06 15:48:00,150.375,150.394,150.36,150.394,42100000.0
2006-11-06 15:49:00,150.397,150.397,150.378,150.378,16800000.0
2006-11-06 15:50:00,150.384,150.384,150.372,150.372,79299998.0
2006-11-06 15:51:00,150.372,150.385,150.369,150.385,94900002.0
2006-11-06 15:52:00,150.375,150.386,150.37,150.373,75100000.0
2006-11-06 15:53:00,150.378,150.381,150.37,150.37,33400000.0
2006-11-06 15:54:00,150.368,150.376,150.367,150.375,37600000.0
2006-11-06 15:55:00,150.368,150.375,150.365,150.37,36500001.0
2006-11-06 15:56:00,150.377,150.383,150.367,150.367,108100000.0
2006-11-06 15:57:00,150.378,150.387,150.375,150.375,132400001.0
2006-11-06 15:58:00,150.383,150.403,150.383,150.4,118300002.0
2006-11-06 15:59:00,150.397,150.398,150.384,150.398,33800000.0
2006-11-06 16:00:00,150.398,150.414,150.398,150.402,84799998.0
2006-11-06 16:01:00,150.411,150.414,150.398,150.4,186300001.0
2006-11-06 16:02:00,150.407,150.407,150.355,150.355,106500002.0
2006-11-06 16:03:00,150.378,150.378,150.362,150.374,68899999.0
2006-11-06 16:04:00,150.367,150.368,150.359,150.368,72599999.0
2006-11-06 16:05:00,150.368,150.392,150.365,150.392,108700000.0
2006-11-06 16:06:00,150.383,150.4,150.383,150.4,68700001.0
2006-11-06 16:07:00,150.412,150.414,150.396,150.407,87000000.0
2006-11-06 16:08:00,150.417,150.417,150.405,150.408,175899996.0
2006-11-06 16:09:00,150.402,150.419,150.402,150.419,107399999.0
2006-11-06 16:10:00,150.429,150.435,150.416,150.435,80700000.0
2006-11-06 16:11:00,150.445,150.465,150.445,150.465,55800000.0
2006-11-06 16:12:00,150.459,150.466,150.453,150.455,111599999.0
2006-11-06 16:13:00,150.459,150.471,150.459,150.467,134999996.0
2006-11-06 16:14:00,150.47,150.472,150.457,150.457,35500000.0
2006-11-06 16:15:00,150.461,150.461,150.439,150.453,95800001.0
2006-11-06 16:16:00,150.459,150.462,150.452,150.455,38400000.0
2006-11-06 16:17:00,150.466,150.466,150.449,150.466,159000001.0
2006-11-06 16:18:00,150.472,150.472,150.46,150.472,83500002.0
2006-11-06 16:19:00,150.466,150.474,150.458,150.463,117699999.0
2006-11-06 16:20:00,150.467,150.467,150.453,150.46,122599997.0
2006-11-06 16:21:00,150.46,150.46,150.453,150.457,109300001.0
2006-11-06 16:22:00,150.443,150.46,150.443,150.457,137700003.0
2006-11-06 16:23:00,150.463,150.463,150.448,150.451,56999999.0
2006-11-06 16:24:00,150.449,150.46,150.446,150.457,85100002.0
2006-11-06 16:25:00,150.449,150.449,150.441,150.445,54400000.0
2006-11-06 16:26:00,150.452,150.46,150.44,150.452,136300002.0
2006-11-06 16:27:00,150.452,150.462,150.452,150.461,72300000.0
2006-11-06 16:28:00,150.458,150.458,150.444,150.444,76000001.0
2006-11-06 16:29:00,150.447,150.453,150.435,150.451,154599999.0
2006-11-06 16:30:00,150.46,150.465,150.45,150.465,87700001.0
2006-11-06 16:31:00,150.455,150.475,150.455,150.475,92500001.0
2006-11-06 16:32:00,150.486,150.498,150.486,150.498,102299996.0
2006-11-06 16:33:00,150.508,150.508,150.489,150.489,100400003.0
2006-11-06 16:34:00,150.476,150.487,150.471,150.475,89299999.0
2006-11-06 16:35:00,150.478,150.485,150.472,150.476,116100002.0
2006-11-06 16:36:00,150.47,150.488,150.47,150.476,116200000.0
2006-11-06 16:37:00,150.471,150.478,150.471,150.478,69499999.0
2006-11-06 16:38:00,150.479,150.48,150.467,150.469,62299999.0
2006-11-06 16:39:00,150.467,150.48,150.466,150.48,67499999.0
2006-11-06 16:40:00,150.476,150.489,150.47,150.48,120100000.0
2006-11-06 16:41:00,150.478,150.478,150.449,150.456,96799999.0
2006-11-06 16:42:00,150.46,150.46,150.442,150.452,126200001.0
2006-11-06 16:43:00,150.461,150.461,150.445,150.445,64000000.0
2006-11-06 16:44:00,150.443,150.454,150.443,150.45,219900002.0
2006-11-06 16:45:00,150.452,150.452,150.441,150.447,88300001.0
2006-11-06 16:46:00,150.452,150.462,150.443,150.462,58200000.0
2006-11-06 16:47:00,150.465,150.465,150.453,150.465,53599999.0
2006-11-06 16:48:00,150.458,150.474,150.449,150.472,66500000.0
2006-11-06 16:49:00,150.469,150.481,150.469,150.471,191899999.0
2006-11-06 16:50:00,150.478,150.487,150.476,150.487,129700000.0
2006-11-06 16:51:00,150.49,150.5,150.489,150.49,138299997.0
2006-11-06 16:52:00,150.49,150.493,150.483,150.483,86600001.0
2006-11-06 16:53:00,150.49,150.496,150.484,150.488,81399999.0
2006-11-06 16:54:00,150.495,150.516,150.495,150.516,74400000.0
2006-11-06 16:55:00,150.522,150.523,150.519,150.521,37400000.0
2006-11-06 16:56:00,150.516,150.516,150.493,150.499,47200000.0
2006-11-06 16:57:00,150.502,150.509,150.495,150.498,84200000.0
2006-11-06 16:58:00,150.497,150.502,150.488,150.494,138700002.0
2006-11-06 16:59:00,150.495,150.495,150.483,150.488,81600001.0
2006-11-06 17:00:00,150.497,150.506,150.492,150.503,121800002.0
2006-11-06 17:01:00,150.507,150.508,150.501,150.508,71900000.0
2006-11-06 17:02:00,150.508,150.509,150.503,150.508,58899999.0
2006-11-06 17:03:00,150.497,150.502,150.491,150.495,141300001.0
2006-11-06 17:04:00,150.495,150.511,150.493,150.506,127300002.0
2006-11-06 17:05:00,150.498,150.501,150.492,150.495,49500000.0
2006-11-06 17:06:00,150.49,150.49,150.465,150.471,27700000.0
2006-11-06 17:07:00,150.473,150.486,150.471,150.486,62700000.0
2006-11-06 17:08:00,150.478,150.495,150.476,150.49,114800000.0
2006-11-06 17:09:00,150.492,150.502,150.492,150.498,137200002.0
2006-11-06 17:10:00,150.496,150.496,150.479,150.483,72300000.0
2006-11-06 17:11:00,150.491,150.491,150.484,150.486,54700001.0
2006-11-06 17:12:00,150.487,150.487,150.477,150.484,61000000.0
2006-11-06 17:13:00,150.48,150.497,150.48,150.48,153599996.0
2006-11-06 17:14:00,150.486,150.503,150.486,150.503,29900000.0
2006-11-06 17:15:00,150.49,150.497,150.49,150.492,94499997.0
2006-11-06 17:16:00,150.486,150.487,150.476,150.487,82300002.0
2006-11-06 17:17:00,150.485,150.485,150.453,150.465,162299998.0
2006-11-06 17:18:00,150.456,150.456,150.429,150.44,182499997.0
2006-11-06 17:19:00,150.43,150.441,150.408,150.408,171300000.0
2006-11-06 17:20:00,150.4,150.4,150.393,150.393,39200000.0
2006-11-06 17:21:00,150.403,150.407,150.393,150.393,88999999.0
2006-11-06 17:22:00,150.387,150.404,150.387,150.403,128899999.0
2006-11-06 17:23:00,150.41,150.419,150.404,150.404,91099998.0
2006-11-06 17:24:00,150.408,150.416,150.408,150.416,43500000.0
2006-11-06 17:25:00,150.414,150.417,150.414,150.417,54000002.0
2006-11-06 17:26:00,150.403,150.412,150.399,150.412,115499999.0
2006-11-06 17:27:00,150.404,150.421,150.404,150.421,71299999.0
2006-11-06 17:28:00,150.412,150.415,150.407,150.407,64600001.0
2006-11-06 17:29:00,150.407,150.422,150.405,150.422,69000000.0
2006-11-06 17:30:00,150.424,150.428,150.421,150.421,42200000.0
2006-11-06 17:31:00,150.419,150.42,150.411,150.42,110200002.0
2006-11-06 17:32:00,150.407,150.417,150.407,150.416,110800002.0
2006-11-06 17:33:00,150.396,150.424,150.396,150.424,70899999.0
2006-11-06 17:34:00,150.441,150.465,150.441,150.465,77499999.0
2006-11-06 17:35:00,150.471,150.471,150.455,150.461,126899999.0
2006-11-06 17:36:00,150.456,150.456,150.434,150.434,64800000.0
2006-11-06 17:37:00,150.443,150.451,150.443,150.447,28100000.0
2006-11-06 17:38:00,150.457,150.457,150.446,150.454,111299997.0
2006-11-06 17:39:00,150.451,150.458,150.448,150.457,111099999.0
2006-11-06 17:40:00,150.441,150.441,150.437,150.439,55399999.0
2006-11-06 17:41:00,150.443,150.453,150.442,150.452,100999999.0
2006-11-06 17:42:00,150.469,150.474,150.451,150.47,141699998.0
2006-11-06 17:43:00,150.467,150.467,150.453,150.453,59800000.0
2006-11-06 17:44:00,150.468,150.494,150.468,150.494,34400000.0
2006-11-06 17:45:00,150.49,150.496,150.486,150.492,56100000.0
2006-11-06 17:46:00,150.5,150.503,150.49,150.497,107799998.0
2006-11-06 17:47:00,150.499,150.51,150.49,150.499,97700002.0
2006-11-06 17:48:00,150.489,150.499,150.485,150.495,54200000.0
2006-11-06 17:49:00,150.483,150.491,150.483,150.483,47900000.0
2006-11-06 17:50:00,150.483,150.488,150.481,150.487,35500000.0
2006-11-06 17:51:00,150.487,150.49,150.477,150.479,182800000.0
2006-11-06 17:52:00,150.469,150.475,150.46,150.463,76100001.0
2006-11-06 17:53:00,150.459,150.481,150.459,150.481,44200000.0
2006-11-06 17:54:00,150.482,150.491,150.472,150.489,122700001.0
2006-11-06 17:55:00,150.487,150.488,150.475,150.482,72900001.0
2006-11-06 17:56:00,150.478,150.489,150.47,150.487,64100000.0
2006-11-06 17:57:00,150.497,150.513,150.497,150.5,75099998.0
2006-11-06 17:58:00,150.496,150.51,150.496,150.51,66400000.0
2006-11-06 17:59:00,150.512,150.521,150.507,150.521,134000000.0
2006-11-06 18:00:00,150.528,150.534,150.501,150.507,81200001.0
2006-11-06 18:01:00,150.502,150.513,150.492,150.492,1412999993.0
2006-11-06 18:02:00,150.53,150.53,150.53,150.53,1558899991.0
2006-11-06 18:04:00,150.479,150.486,150.463,150.463,1558899991.0
2006-11-06 18:05:00,150.459,150.466,150.451,150.458,1610300003.0
2006-11-06 18:06:00,150.451,150.462,150.446,150.455,930900000.0
2006-11-06 18:07:00,150.453,150.46,150.434,150.455,2025699987.0
2006-11-06 18:08:00,150.445,150.45,150.429,150.434,1523400004.0
2006-11-06 18:09:00,150.436,150.444,150.433,150.435,1369499995.0
2006-11-06 18:10:00,150.442,150.442,150.423,150.431,919100004.0
2006-11-06 18:11:00,150.437,150.443,150.43,150.431,736599998.0
2006-11-06 18:12:00,150.432,150.442,150.427,150.431,828799999.0
2006-11-06 18:13:00,150.436,150.446,150.434,150.444,1294200003.0
2006-11-06 18:14:00,150.445,150.454,150.442,150.444,1701400006.0
2006-11-06 18:15:00,150.445,150.451,150.435,150.443,1577999994.0
2006-11-06 18:16:00,150.444,150.461,150.439,150.446,1588399991.0
2006-11-06 18:17:00,150.447,150.459,150.443,150.448,553299996.0
2006-11-06 18:18:00,150.447,150.453,150.444,150.453,567599997.0
2006-11-06 18:19:00,150.456,150.468,150.452,150.454,662099997.0
2006-11-06 18:20:00,150.454,150.463,150.442,150.453,1519599986.0
2006-11-06 18:21:00,150.459,150.473,150.456,150.457,1103599996.0
2006-11-06 18:22:00,150.469,150.481,150.456,150.481,956999999.0
2006-11-06 18:23:00,150.483,150.502,150.483,150.494,1592700005.0
2006-11-06 18:24:00,150.489,150.495,150.478,150.485,1119799996.0
2006-11-06 18:25:00,150.492,150.495,150.482,150.49,1275500002.0
2006-11-06 18:26:00,150.49,150.502,150.486,150.491,1025499996.0
2006-11-06 18:27:00,150.492,150.504,150.485,150.487,510599992.0
2006-11-06 18:28:00,150.496,150.505,150.493,150.493,801599991.0
2006-11-06 18:29:00,150.488,150.491,150.476,150.479,836499998.0
2006-11-06 18:30:00,150.468,150.484,150.468,150.475,554500000.0
2006-11-06 18:31:00,150.483,150.499,150.475,150.488,881499994.0
2006-11-06 18:32:00,150.484,150.497,150.464,150.485,1179199999.0
2006-11-06 18:33:00,150.501,150.512,150.496,150.497,1331900002.0
2006-11-06 18:34:00,150.496,150.501,150.489,150.491,1145799996.0
2006-11-06 18:35:00,150.495,150.496,150.478,150.49,1178999991.0
2006-11-06 18:36:00,150.487,150.492,150.476,150.479,512100002.0
2006-11-06 18:37:00,150.48,150.488,150.474,150.474,548100002.0
2006-11-06 18:38:00,150.481,150.492,150.481,150.485,332500004.0
2006-11-06 18:39:00,150.489,150.498,150.487,150.498,279599996.0
2006-11-06 18:40:00,150.495,150.505,150.493,150.497,1041199994.0
2006-11-06 18:41:00,150.503,150.515,150.499,150.507,333100002.0
2006-11-06 18:42:00,150.503,150.519,150.5,150.505,687300000.0
2006-11-06 18:43:00,150.51,150.515,150.505,150.51,284199995.0
2006-11-06 18:44:00,150.508,150.519,150.504,150.516,374700000.0
2006-11-06 18:45:00,150.51,150.525,150.508,150.508,356000004.0
2006-11-06 18:46:00,150.508,150.518,150.502,150.516,486599999.0
2006-11-06 18:47:00,150.509,150.515,150.499,150.511,185400000.0
2006-11-06 18:48:00,150.518,150.541,150.512,150.524,584200003.0
2006-11-06 18:49:00,150.525,150.538,150.522,150.525,671699995.0
2006-11-06 18:50:00,150.523,150.523,150.506,150.515,681200000.0
2006-11-06 18:51:00,150.515,150.526,150.504,150.504,625399999.0
2006-11-06 18:52:00,150.507,150.518,150.496,150.518,631900000.0
2006-11-06 18:53:00,150.506,150.516,150.499,150.499,1039200009.0
2006-11-06 18:54:00,150.494,150.507,150.484,150.495,908999998.0
2006-11-06 18:55:00,150.501,150.521,150.501,150.505,1003500000.0
2006-11-06 18:56:00,150.513,150.528,150.51,150.512,392299999.0
2006-11-06 18:57:00,150.518,150.533,150.512,150.526,629300007.0
2006-11-06 18:58:00,150.527,150.535,150.518,150.52,717999994.0
2006-11-06 18:59:00,150.525,150.532,150.515,150.522,803900000.0
2006-11-06 19:00:00,150.515,150.526,150.512,150.522,333200000.0
2006-11-06 19:01:00,150.525,150.537,150.521,150.537,300299999.0
2006-11-06 19:02:00,150.537,150.545,150.532,150.537,407699999.0
2006-11-06 19:03:00,150.541,150.546,150.528,150.529,801899998.0
2006-11-06 19:04:00,150.522,150.532,150.518,150.522,461599998.0
2006-11-06 19:05:00,150.525,150.53,150.51,150.51,630000000.0
2006-11-06 19:06:00,150.514,150.524,150.503,150.52,679700002.0
2006-11-06 19:07:00,150.52,150.525,150.512,150.515,890799996.0
2006-11-06 19:08:00,150.515,150.528,150.51,150.52,957099997.0
2006-11-06 19:09:00,150.513,150.524,150.503,150.51,629099997.0
2006-11-06 19:10:00,150.521,150.531,150.52,150.525,140699999.0
2006-11-06 19:11:00,150.526,150.541,150.523,150.525,409300003.0
2006-11-06 19:12:00,150.527,150.541,150.527,150.537,416200001.0
2006-11-06 19:13:00,150.534,150.535,150.52,150.52,151199997.0
2006-11-06 19:14:00,150.515,150.534,150.515,150.533,335699999.0
2006-11-06 19:15:00,150.534,150.553,150.534,150.547,1036799997.0
2006-11-06 19:16:00,150.542,150.545,150.526,150.543,474399997.0
2006-11-06 19:17:00,150.536,150.536,150.485,150.485,357299994.0
2006-11-06 19:18:00,150.537,150.542,150.52,150.528,297900000.0
2006-11-06 19:19:00,150.529,150.537,150.522,150.534,532600001.0
2006-11-06 19:20:00,150.537,150.537,150.515,150.522,425500008.0
2006-11-06 19:21:00,150.539,150.54,150.528,150.535,363700005.0
2006-11-06 19:22:00,150.534,150.536,150.527,150.527,112700000.0
2006-11-06 19:23:00,150.535,150.545,150.531,150.54,1226699996.0
2006-11-06 19:24:00,150.54,150.544,150.529,150.542,619199999.0
2006-11-06 19:25:00,150.543,150.561,150.538,150.557,667599993.0
2006-11-06 19:26:00,150.557,150.562,150.541,150.545,1343100001.0
2006-11-06 19:27:00,150.543,150.55,150.532,150.532,638000006.0
2006-11-06 19:28:00,150.535,150.535,150.509,150.509,599999999.0
2006-11-06 19:29:00,150.511,150.515,150.506,150.515,367500004.0
2006-11-06 19:30:00,150.52,150.533,150.519,150.528,682700001.0
2006-11-06 19:31:00,150.527,150.535,150.52,150.525,897400011.0
2006-11-06 19:32:00,150.523,150.544,150.523,150.529,820699994.0
2006-11-06 19:33:00,150.526,150.536,150.522,150.527,411499995.0
2006-11-06 19:34:00,150.525,150.525,150.507,150.51,821799994.0
2006-11-06 19:35:00,150.498,150.527,150.498,150.527,513900003.0
2006-11-06 19:36:00,150.533,150.533,150.517,150.52,483999998.0
2006-11-06 19:37:00,150.518,150.53,150.516,150.516,73500001.0
2006-11-06 19:38:00,150.52,150.53,150.517,150.527,686299999.0
2006-11-06 19:39:00,150.532,150.532,150.51,150.515,627600002.0
2006-11-06 19:40:00,150.52,150.52,150.51,150.52,386000001.0
2006-11-06 19:41:00,150.515,150.523,150.505,150.513,854300001.0
2006-11-06 19:42:00,150.517,150.521,150.492,150.507,429799995.0
2006-11-06 19:43:00,150.513,150.522,150.513,150.517,88300000.0
2006-11-06 19:44:00,150.513,150.529,150.508,150.508,413000002.0
2006-11-06 19:45:00,150.505,150.51,150.499,150.502,169399996.0
2006-11-06 19:46:00,150.498,150.502,150.49,150.499,330500002.0
2006-11-06 19:47:00,150.503,150.518,150.502,150.507,166900003.0
2006-11-06 19:48:00,150.505,150.512,150.493,150.512,707600001.0
2006-11-06 19:49:00,150.502,150.512,150.502,150.51,201800002.0
2006-11-06 19:50:00,150.509,150.515,150.501,150.501,308000000.0
2006-11-06 19:51:00,150.524,150.539,150.52,150.52,465000001.0
2006-11-06 19:52:00,150.522,150.535,150.517,150.517,674899999.0
2006-11-06 19:53:00,150.52,150.529,150.512,150.512,408099996.0
2006-11-06 19:54:00,150.509,150.527,150.507,150.52,513599997.0
2006-11-06 19:55:00,150.522,150.525,150.517,150.517,280099997.0
2006-11-06 19:56:00,150.515,150.515,150.507,150.515,426500002.0
2006-11-06 19:57:00,150.507,150.52,150.506,150.506,715299988.0
2006-11-06 19:58:00,150.509,150.512,150.484,150.498,602300002.0
2006-11-06 19:59:00,150.498,150.506,150.487,150.488,541499999.0
2006-11-06 20:00:00,150.497,150.505,150.493,150.5,170000002.0
2006-11-06 20:01:00,150.501,150.508,150.491,150.506,475199998.0
2006-11-06 20:02:00,150.508,150.517,150.501,150.515,237900004.0
2006-11-06 20:03:00,150.524,150.524,150.51,150.51,218000003.0
2006-11-06 20:04:00,150.51,150.512,150.502,150.51,385199996.0
2006-11-06 20:05:00,150.512,150.519,150.507,150.51,535500000.0
2006-11-06 20:06:00,150.518,150.524,150.512,150.52,606199995.0
2006-11-06 20:07:00,150.516,150.53,150.516,150.528,276000002.0
2006-11-06 20:08:00,150.529,150.533,150.522,150.522,474199999.0
2006-11-06 20:09:00,150.502,150.513,150.485,150.513,330700000.0
2006-11-06 20:10:00,150.516,150.516,150.499,150.509,300299998.0
2006-11-06 20:11:00,150.515,150.519,150.504,150.516,692900001.0
2006-11-06 20:12:00,150.51,150.514,150.5,150.509,862500004.0
2006-11-06 20:13:00,150.51,150.515,150.51,150.515,235799999.0
2006-11-06 20:14:00,150.509,150.515,150.501,150.507,391700003.0
2006-11-06 20:15:00,150.512,150.512,150.49,150.495,664000001.0
2006-11-06 20:16:00,150.492,150.509,150.486,150.495,490499999.0
2006-11-06 20:17:00,150.496,150.506,150.487,150.497,329200002.0
2006-11-06 20:18:00,150.5,150.503,150.494,150.499,97299999.0
2006-11-06 20:19:00,150.495,150.501,150.49,150.49,461100003.0
2006-11-06 20:20:00,150.492,150.503,150.491,150.499,196400000.0
2006-11-06 20:21:00,150.498,150.503,150.489,150.499,369699996.0
2006-11-06 20:22:00,150.5,150.504,150.488,150.498,388799999.0
2006-11-06 20:23:00,150.499,150.505,150.488,150.495,541299999.0
2006-11-06 20:24:00,150.5,150.5,150.493,150.496,278399999.0
2006-11-06 20:25:00,150.495,150.5,150.487,150.49,376499998.0
2006-11-06 20:26:00,150.488,150.491,150.478,150.482,485199995.0
2006-11-06 20:27:00,150.482,150.489,150.479,150.489,669399998.0
2006-11-06 20:28:00,150.478,150.484,150.472,150.484,1045099992.0
2006-11-06 20:29:00,150.482,150.492,150.473,150.481,1153400000.0
2006-11-06 20:30:00,150.48,150.488,150.47,150.48,1592100002.0
2006-11-06 20:31:00,150.48,150.485,150.47,150.48,1240800004.0
2006-11-06 20:32:00,150.482,150.501,150.478,150.498,1006500000.0
2006-11-06 20:33:00,150.498,150.505,150.493,150.505,496299993.0
2006-11-06 20:34:00,150.498,150.5,150.488,150.492,385700000.0
2006-11-06 20:35:00,150.487,150.487,150.469,150.48,290700000.0
2006-11-06 20:36:00,150.483,150.488,150.473,150.481,562299998.0
2006-11-06 20:37:00,150.481,150.49,150.476,150.48,538499998.0
2006-11-06 20:38:00,150.487,150.494,150.48,150.49,895800001.0
2006-11-06 20:39:00,150.493,150.498,150.482,150.487,693699997.0
2006-11-06 20:40:00,150.482,150.501,150.482,150.492,1057300002.0
2006-11-06 20:41:00,150.49,150.505,150.489,150.498,349399999.0
2006-11-06 20:42:00,150.502,150.515,150.495,150.502,305599998.0
2006-11-06 20:43:00,150.502,150.507,150.486,150.496,376900001.0
2006-11-06 20:44:00,150.498,150.509,150.492,150.504,749899999.0
2006-11-06 20:45:00,150.507,150.51,150.495,150.495,573700000.0
2006-11-06 20:46:00,150.497,150.501,150.484,150.499,714800000.0
2006-11-06 20:47:00,150.496,150.516,150.496,150.499,880500003.0
2006-11-06 20:48:00,150.5,150.505,150.495,150.495,650000005.0
2006-11-06 20:49:00,150.5,150.509,150.498,150.506,366099999.0
2006-11-06 20:50:00,150.505,150.518,150.499,150.505,1095199996.0
2006-11-06 20:51:00,150.504,150.509,150.496,150.509,412800001.0
2006-11-06 20:52:00,150.507,150.507,150.485,150.485,190100002.0
2006-11-06 20:53:00,150.477,150.478,150.461,150.461,878700002.0
2006-11-06 20:54:00,150.455,150.464,150.452,150.464,276100000.0
2006-11-06 20:55:00,150.458,150.461,150.448,150.453,683200006.0
2006-11-06 20:56:00,150.455,150.465,150.452,150.455,810000005.0
2006-11-06 20:57:00,150.455,150.464,150.448,150.455,685599997.0
2006-11-06 20:58:00,150.46,150.472,150.454,150.455,1291299994.0
2006-11-06 20:59:00,150.453,150.469,150.452,150.46,1306899992.0
2006-11-06 21:00:00,150.463,150.476,150.459,150.473,1002899998.0
2006-11-06 21:01:00,150.478,150.478,150.455,150.47,1059499996.0
2006-11-06 21:02:00,150.468,150.468,150.41,150.442,438300001.0
2006-11-06 21:03:00,150.47,150.48,150.465,150.47,1005599985.0
2006-11-06 21:04:00,150.453,150.478,150.421,150.478,585200000.0
2006-11-06 21:05:00,150.475,150.484,150.468,150.484,580499998.0
2006-11-06 21:06:00,150.471,150.48,150.449,150.464,712299996.0
2006-11-06 21:07:00,150.478,150.481,150.465,150.474,453500000.0
2006-11-06 21:08:00,150.472,150.472,150.455,150.455,296500001.0
2006-11-06 21:09:00,150.465,150.465,150.46,150.46,201600002.0
2006-11-06 21:10:00,150.46,150.465,150.455,150.46,314699999.0
2006-11-06 21:11:00,150.455,150.46,150.45,150.46,213500002.0
2006-11-06 21:12:00,150.46,150.465,150.452,150.452,484799997.0
2006-11-06 21:13:00,150.453,150.473,150.448,150.452,729699996.0
2006-11-06 21:14:00,150.444,150.444,150.415,150.421,708999997.0
2006-11-06 21:15:00,150.418,150.418,150.402,150.411,848200001.0
2006-11-06 21:16:00,150.414,150.425,150.407,150.413,446499997.0
2006-11-06 21:17:00,150.407,150.409,150.394,150.406,955699995.0
2006-11-06 21:18:00,150.405,150.412,150.405,150.41,262800000.0
2006-11-06 21:19:00,150.405,150.419,150.402,150.404,564999997.0
2006-11-06 21:20:00,150.407,150.41,150.395,150.404,1145099998.0
2006-11-06 21:21:00,150.406,150.41,150.396,150.406,483899997.0
2006-11-06 21:22:00,150.41,150.415,150.4,150.41,829600005.0
2006-11-06 21:23:00,150.41,150.415,150.407,150.41,597299998.0
2006-11-06 21:24:00,150.408,150.429,150.399,150.401,636699998.0
2006-11-06 21:25:00,150.4,150.411,150.391,150.408,585299994.0
2006-11-06 21:26:00,150.412,150.412,150.39,150.395,328599996.0
2006-11-06 21:27:00,150.403,150.408,150.395,150.408,161900001.0
2006-11-06 21:28:00,150.405,150.415,150.405,150.41,146399998.0
2006-11-06 21:29:00,150.405,150.405,150.377,150.386,252500000.0
2006-11-06 21:30:00,150.384,150.413,150.384,150.407,274699998.0
2006-11-06 21:31:00,150.406,150.416,150.406,150.412,93400001.0
2006-11-06 21:32:00,150.41,150.415,150.405,150.41,588100000.0
2006-11-06 21:33:00,150.408,150.408,150.401,150.401,131300000.0
2006-11-06 21:34:00,150.4,150.414,150.4,150.414,182300000.0
2006-11-06 21:35:00,150.409,150.414,150.404,150.407,254400003.0
2006-11-06 21:36:00,150.409,150.409,150.399,150.403,315599998.0
2006-11-06 21:37:00,150.409,150.412,150.404,150.404,159000001.0
2006-11-06 21:38:00,150.402,150.408,150.399,150.408,155999997.0
2006-11-06 21:39:00,150.408,150.409,150.397,150.409,222300004.0
2006-11-06 21:40:00,150.412,150.423,150.411,150.415,346300001.0
2006-11-06 21:41:00,150.416,150.416,150.398,150.41,74000001.0
2006-11-06 21:42:00,150.415,150.415,150.406,150.415,192100000.0
2006-11-06 21:43:00,150.414,150.433,150.414,150.427,322100003.0
2006-11-06 21:44:00,150.432,150.452,150.419,150.429,666599999.0
2006-11-06 21:45:00,150.433,150.442,150.433,150.439,425600000.0
2006-11-06 21:46:00,150.441,150.45,150.435,150.44,602899999.0
2006-11-06 21:47:00,150.445,150.45,150.435,150.448,372199996.0
2006-11-06 21:48:00,150.44,150.445,150.44,150.445,201700000.0
2006-11-06 21:49:00,150.438,150.453,150.438,150.449,62500000.0
2006-11-06 21:50:00,150.459,150.478,150.459,150.478,130299999.0
2006-11-06 21:51:00,150.477,150.484,150.477,150.477,161700000.0
2006-11-06 21:52:00,150.465,150.474,150.461,150.473,132700003.0
2006-11-06 21:53:00,150.472,150.472,150.466,150.47,58799999.0
2006-11-06 21:54:00,150.468,150.469,150.457,150.467,166099996.0
2006-11-06 21:55:00,150.473,150.473,150.463,150.465,46299999.0
2006-11-06 21:56:00,150.461,150.467,150.455,150.457,39200000.0
2006-11-06 21:57:00,150.451,150.458,150.442,150.449,87699999.0
2006-11-06 21:58:00,150.451,150.462,150.451,150.462,83100000.0
2006-11-06 21:59:00,150.458,150.462,150.448,150.448,251299998.0
2006-11-06 22:00:00,150.452,150.464,150.443,150.443,168500000.0
2006-11-06 22:01:00,150.453,150.47,150.448,150.448,419599999.0
2006-11-06 22:02:00,150.452,150.464,150.449,150.458,393199998.0
2006-11-06 22:03:00,150.461,150.471,150.458,150.469,121100001.0
2006-11-06 22:04:00,150.472,150.482,150.47,150.473,175599999.0
2006-11-06 22:05:00,150.467,150.472,150.459,150.469,96699999.0
2006-11-06 22:06:00,150.471,150.472,150.466,150.469,70700000.0
2006-11-06 22:07:00,150.471,150.471,150.456,150.464,93299998.0
2006-11-06 22:08:00,150.463,150.465,150.455,150.457,293600003.0
2006-11-06 22:09:00,150.46,150.46,150.46,150.46,49300000.0
2006-11-06 22:10:00,150.46,150.46,150.456,150.46,112799999.0
2006-11-06 22:11:00,150.455,150.464,150.453,150.459,179000000.0
2006-11-06 22:12:00,150.459,150.47,150.459,150.465,139799998.0
2006-11-06 22:13:00,150.465,150.48,150.459,150.48,155900001.0
2006-11-06 22:14:00,150.481,150.481,150.468,150.468,100600002.0
2006-11-06 22:15:00,150.47,150.477,150.465,150.465,176099998.0
2006-11-06 22:16:00,150.47,150.482,150.469,150.478,177000000.0
2006-11-06 22:17:00,150.472,150.472,150.466,150.469,94499999.0
2006-11-06 22:18:00,150.47,150.473,150.466,150.466,84999999.0
2006-11-06 22:19:00,150.468,150.482,150.468,150.482,95200000.0
2006-11-06 22:20:00,150.478,150.478,150.468,150.468,95000001.0
2006-11-06 22:21:00,150.473,150.479,150.469,150.479,85500001.0
2006-11-06 22:22:00,150.482,150.482,150.47,150.478,189599999.0
2006-11-06 22:23:00,150.478,150.478,150.463,150.47,157099999.0
2006-11-06 22:24:00,150.472,150.481,150.472,150.475,137599999.0
2006-11-06 22:25:00,150.478,150.481,150.467,150.467,276599998.0
2006-11-06 22:26:00,150.46,150.464,150.45,150.459,217899996.0
2006-11-06 22:27:00,150.455,150.466,150.443,150.452,609900002.0
2006-11-06 22:28:00,150.451,150.458,150.449,150.458,226899999.0
2006-11-06 22:29:00,150.469,150.471,150.464,150.471,69399999.0
2006-11-06 22:30:00,150.465,150.469,150.465,150.469,144500004.0
2006-11-06 22:31:00,150.467,150.467,150.46,150.46,86700000.0
2006-11-06 22:32:00,150.463,150.47,150.458,150.461,154500002.0
2006-11-06 22:33:00,150.467,150.473,150.463,150.467,277600000.0
2006-11-06 22:34:00,150.466,150.47,150.458,150.47,319600000.0
2006-11-06 22:35:00,150.465,150.47,150.46,150.46,125499999.0
2006-11-06 22:36:00,150.462,150.464,150.447,150.447,429899999.0
2006-11-06 22:37:00,150.445,150.45,150.442,150.445,199900000.0
2006-11-06 22:38:00,150.446,150.456,150.442,150.446,183300001.0
2006-11-06 22:39:00,150.444,150.449,150.439,150.445,512999998.0
2006-11-06 22:40:00,150.448,150.47,150.448,150.47,453099995.0
2006-11-06 22:41:00,150.475,150.475,150.462,150.462,165700001.0
2006-11-06 22:42:00,150.469,150.469,150.454,150.455,251799998.0
2006-11-06 22:43:00,150.461,150.465,150.455,150.455,163899998.0
2006-11-06 22:44:00,150.458,150.471,150.458,150.462,216899999.0
2006-11-06 22:45:00,150.462,150.467,150.452,150.458,258000002.0
2006-11-06 22:46:00,150.461,150.474,150.461,150.474,146300002.0
2006-11-06 22:47:00,150.475,150.475,150.47,150.472,113899998.0
2006-11-06 22:48:00,150.469,150.475,150.463,150.465,330299998.0
2006-11-06 22:49:00,150.469,150.487,150.463,150.487,331999995.0
2006-11-06 22:50:00,150.487,150.493,150.48,150.48,221599998.0
2006-11-06 22:51:00,150.48,150.486,150.475,150.476,130699998.0
2006-11-06 22:52:00,150.475,150.483,150.47,150.483,153900001.0
2006-11-06 22:53:00,150.481,150.495,150.477,150.484,243599999.0
2006-11-06 22:54:00,150.485,150.49,150.482,150.49,177000000.0
2006-11-06 22:55:00,150.485,150.494,150.48,150.48,183499997.0
2006-11-06 22:56:00,150.484,150.484,150.471,150.473,161499999.0
2006-11-06 22:57:00,150.466,150.475,150.466,150.473,169200000.0
2006-11-06 22:58:00,150.473,150.473,150.456,150.457,79300000.0
2006-11-06 22:59:00,150.462,150.462,150.441,150.453,171700002.0
2006-11-06 23:00:00,150.473,150.473,150.46,150.465,100600001.0
2006-11-06 23:01:00,150.462,150.472,150.459,150.465,124599998.0
2006-11-06 23:02:00,150.454,150.46,150.447,150.457,73399999.0
2006-11-06 23:03:00,150.452,150.456,150.447,150.453,103900000.0
2006-11-06 23:04:00,150.457,150.468,150.448,150.448,100000000.0
2006-11-06 23:05:00,150.445,150.447,150.438,150.447,102400000.0
2006-11-06 23:06:00,150.441,150.441,150.437,150.44,38400000.0
2006-11-06 23:07:00,150.445,150.45,150.432,150.44,143400002.0
2006-11-06 23:08:00,150.421,150.428,150.416,150.424,74300000.0
2006-11-06 23:09:00,150.429,150.445,150.424,150.445,69499998.0
2006-11-06 23:10:00,150.438,150.442,150.431,150.442,87800000.0
2006-11-06 23:11:00,150.44,150.451,150.432,150.451,105900002.0
2006-11-06 23:12:00,150.452,150.452,150.439,150.449,35200000.0
2006-11-06 23:13:00,150.447,150.45,150.441,150.445,110200001.0
2006-11-06 23:14:00,150.452,150.456,150.449,150.453,24900000.0
2006-11-06 23:15:00,150.454,150.456,150.447,150.447,63999999.0
2006-11-06 23:16:00,150.446,150.455,150.441,150.453,65299999.0
2006-11-06 23:17:00,150.455,150.464,150.455,150.464,11000000.0
2006-11-06 23:18:00,150.46,150.465,150.46,150.465,5600000.0
2006-11-06 23:19:00,150.453,150.455,150.438,150.455,55999999.0
2006-11-06 23:20:00,150.465,150.465,150.455,150.455,39200000.0
2006-11-06 23:21:00,150.466,150.477,150.465,150.469,68100000.0
2006-11-06 23:22:00,150.468,150.468,150.455,150.466,169000000.0
2006-11-06 23:23:00,150.47,150.477,150.466,150.47,96599998.0
2006-11-06 23:24:00,150.469,150.483,150.469,150.483,55700000.0
2006-11-06 23:25:00,150.482,150.482,150.463,150.468,181600002.0
2006-11-06 23:26:00,150.466,150.466,150.447,150.455,112600000.0
2006-11-06 23:27:00,150.462,150.462,150.458,150.458,9300000.0
2006-11-06 23:28:00,150.472,150.475,150.435,150.435,189199997.0
2006-11-06 23:29:00,150.462,150.47,150.458,150.47,120300000.0
2006-11-06 23:30:00,150.47,150.471,150.463,150.467,73900000.0
2006-11-06 23:31:00,150.47,150.475,150.469,150.474,95799997.0
2006-11-06 23:32:00,150.481,150.483,150.471,150.471,39400000.0
2006-11-06 23:33:00,150.472,150.472,150.459,150.459,89200000.0
2006-11-06 23:34:00,150.453,150.462,150.445,150.445,145199996.0
2006-11-06 23:35:00,150.459,150.465,150.451,150.465,96700000.0
2006-11-06 23:36:00,150.453,150.46,150.448,150.448,66499999.0
2006-11-06 23:37:00,150.45,150.462,150.446,150.462,55099998.0
2006-11-06 23:38:00,150.459,150.466,150.451,150.459,77300000.0
2006-11-06 23:39:00,150.468,150.468,150.46,150.466,68700000.0
2006-11-06 23:40:00,150.457,150.457,150.446,150.457,89000000.0
2006-11-06 23:41:00,150.45,150.45,150.401,150.422,130199995.0
2006-11-06 23:42:00,150.461,150.461,150.454,150.454,8600000.0
2006-11-06 23:43:00,150.449,150.456,150.449,150.456,19000000.0
2006-11-06 23:44:00,150.459,150.468,150.459,150.467,117000000.0
2006-11-06 23:45:00,150.469,150.475,150.469,150.475,101599998.0
2006-11-06 23:46:00,150.471,150.471,150.442,150.47,47700000.0
2006-11-06 23:47:00,150.468,150.471,150.463,150.465,72800001.0
2006-11-06 23:48:00,150.46,150.468,150.458,150.468,103900000.0
2006-11-06 23:49:00,150.47,150.47,150.462,150.462,138899996.0
2006-11-06 23:50:00,150.47,150.474,150.463,150.467,122100001.0
2006-11-06 23:51:00,150.461,150.475,150.461,150.47,111099998.0
2006-11-06 23:52:00,150.474,150.486,150.467,150.474,138100003.0
2006-11-06 23:53:00,150.485,150.486,150.471,150.486,162799999.0
2006-11-06 23:54:00,150.493,150.493,150.477,150.486,88799998.0
2006-11-06 23:55:00,150.485,150.485,150.469,150.469,110900002.0
2006-11-06 23:56:00,150.469,150.487,150.468,150.475,129800000.0
2006-11-06 23:57:00,150.469,150.483,150.468,150.483,39200000.0
2006-11-06 23:58:00,150.487,150.502,150.484,150.486,50200000.0
2006-11-06 23:59:00,150.498,150.504,150.49,150.504,106600000.0
2006-11-07 00:00:00,150.467,150.479,150.454,150.479,38100000.0
2006-11-07 00:01:00,150.432,150.47,150.427,150.47,40000000.0
2006-11-07 00:02:00,150.49,150.49,150.456,150.482,105699999.0
2006-11-07 00:03:00,150.482,150.482,150.454,150.458,167100000.0
2006-11-07 00:04:00,150.462,150.476,150.462,150.476,23300000.0
2006-11-07 00:05:00,150.485,150.493,150.482,150.493,79999999.0
2006-11-07 00:06:00,150.492,150.492,150.481,150.481,49100000.0
2006-11-07 00:07:00,150.482,150.491,150.478,150.488,40000000.0
2006-11-07 00:08:00,150.498,150.53,150.498,150.512,70900001.0
2006-11-07 00:09:00,150.514,150.515,150.5,150.515,97500001.0
2006-11-07 00:10:00,150.507,150.518,150.492,150.498,113199998.0
2006-11-07 00:11:00,150.486,150.486,150.468,150.48,104499998.0
2006-11-07 00:12:00,150.49,150.5,150.486,150.5,20800000.0
2006-11-07 00:13:00,150.493,150.493,150.48,150.48,71200000.0
2006-11-07 00:14:00,150.488,150.512,150.488,150.51,110200000.0
2006-11-07 00:15:00,150.514,150.532,150.514,150.516,81700000.0
2006-11-07 00:16:00,150.519,150.533,150.516,150.528,102100001.0
2006-11-07 00:17:00,150.532,150.542,150.532,150.536,91699998.0
2006-11-07 00:18:00,150.532,150.54,150.527,150.527,145199999.0
2006-11-07 00:19:00,150.53,150.535,150.508,150.508,34900000.0
2006-11-07 00:20:00,150.503,150.519,150.498,150.502,152600004.0
2006-11-07 00:21:00,150.498,150.503,150.489,150.495,63600000.0
2006-11-07 00:22:00,150.5,150.505,150.5,150.5,141599999.0
2006-11-07 00:23:00,150.513,150.523,150.513,150.523,8200000.0
2006-11-07 00:24:00,150.519,150.534,150.517,150.517,93800000.0
2006-11-07 00:25:00,150.52,150.52,150.492,150.495,91600002.0
2006-11-07 00:26:00,150.482,150.489,150.474,150.48,151599997.0
2006-11-07 00:27:00,150.492,150.504,150.492,150.498,93399999.0
2006-11-07 00:28:00,150.5,150.527,150.5,150.507,95399999.0
2006-11-07 00:29:00,150.523,150.529,150.513,150.529,134200002.0
2006-11-07 00:30:00,150.535,150.54,150.522,150.53,137099998.0
2006-11-07 00:31:00,150.529,150.551,150.529,150.54,125299999.0
2006-11-07 00:32:00,150.541,150.547,150.536,150.545,123700000.0
2006-11-07 00:33:00,150.537,150.562,150.535,150.547,199899998.0
2006-11-07 00:34:00,150.547,150.548,150.532,150.542,133199999.0
2006-11-07 00:35:00,150.542,150.546,150.532,150.546,106399997.0
2006-11-07 00:36:00,150.542,150.542,150.535,150.535,56799999.0
2006-11-07 00:37:00,150.535,150.541,150.532,150.538,86400001.0
2006-11-07 00:38:00,150.53,150.535,150.522,150.522,111600001.0
2006-11-07 00:39:00,150.525,150.535,150.525,150.535,57400000.0
2006-11-07 00:40:00,150.53,150.53,150.52,150.53,69500000.0
2006-11-07 00:41:00,150.531,150.538,150.525,150.525,36600000.0
2006-11-07 00:42:00,150.519,150.53,150.519,150.522,104599996.0
2006-11-07 00:43:00,150.519,150.519,150.498,150.519,73600000.0
2006-11-07 00:44:00,150.516,150.516,150.483,150.51,154499999.0
2006-11-07 00:45:00,150.517,150.521,150.511,150.52,167699998.0
2006-11-07 00:46:00,150.515,150.515,150.51,150.51,59100000.0
2006-11-07 00:47:00,150.516,150.522,150.514,150.517,46700000.0
2006-11-07 00:48:00,150.524,150.536,150.514,150.532,65400001.0
2006-11-07 00:49:00,150.518,150.532,150.51,150.532,118899999.0
2006-11-07 00:50:00,150.529,150.536,150.52,150.53,65900000.0
2006-11-07 00:51:00,150.539,150.539,150.501,150.51,111100001.0
2006-11-07 00:52:00,150.506,150.508,150.493,150.503,111399999.0
2006-11-07 00:53:00,150.508,150.527,150.508,150.525,99900000.0
2006-11-07 00:54:00,150.519,150.525,150.505,150.505,123899998.0
2006-11-07 00:55:00,150.504,150.517,150.499,150.5,140500002.0
2006-11-07 00:56:00,150.501,150.502,150.495,150.499,88299999.0
2006-11-07 00:57:00,150.496,150.508,150.496,150.498,47600000.0
2006-11-07 00:58:00,150.506,150.516,150.493,150.506,54100000.0
2006-11-07 00:59:00,150.506,150.506,150.495,150.5,129500000.0
2006-11-07 01:00:00,150.503,150.512,150.497,150.506,146300000.0
2006-11-07 01:01:00,150.505,150.512,150.499,150.502,109399998.0
2006-11-07 01:02:00,150.506,150.506,150.493,150.5,74799999.0
2006-11-07 01:03:00,150.482,150.49,150.482,150.485,40700000.0
2006-11-07 01:04:00,150.486,150.487,150.473,150.48,89900000.0
2006-11-07 01:05:00,150.477,150.485,150.471,150.483,33600000.0
2006-11-07 01:06:00,150.49,150.49,150.487,150.487,52699998.0
2006-11-07 01:07:00,150.489,150.493,150.485,150.493,61000000.0
2006-11-07 01:08:00,150.493,150.493,150.491,150.491,5600000.0
2006-11-07 01:09:00,150.49,150.499,150.49,150.499,15400000.0
2006-11-07 01:10:00,150.503,150.51,150.496,150.502,139300000.0
2006-11-07 01:11:00,150.497,150.501,150.495,150.498,65900000.0
2006-11-07 01:12:00,150.503,150.503,150.489,150.498,134700001.0
2006-11-07 01:13:00,150.492,150.498,150.49,150.498,100799999.0
2006-11-07 01:14:00,150.501,150.51,150.498,150.498,77799999.0
2006-11-07 01:15:00,150.507,150.507,150.497,150.497,94700000.0
2006-11-07 01:16:00,150.503,150.503,150.489,150.503,113000002.0
2006-11-07 01:17:00,150.497,150.498,150.484,150.484,144400001.0
2006-11-07 01:18:00,150.488,150.488,150.475,150.479,167499998.0
2006-11-07 01:19:00,150.48,150.48,150.475,150.475,64500000.0
2006-11-07 01:20:00,150.483,150.487,150.481,150.487,84699999.0
2006-11-07 01:21:00,150.472,150.487,150.467,150.467,109900001.0
2006-11-07 01:22:00,150.466,150.477,150.466,150.473,97499998.0
2006-11-07 01:23:00,150.47,150.475,150.463,150.47,109499999.0
2006-11-07 01:24:00,150.468,150.481,150.464,150.464,81599998.0
2006-11-07 01:25:00,150.474,150.478,150.468,150.478,171299997.0
2006-11-07 01:26:00,150.463,150.471,150.452,150.469,95800000.0
2006-11-07 01:27:00,150.478,150.478,150.473,150.473,177999999.0
2006-11-07 01:28:00,150.467,150.475,150.467,150.475,77199999.0
2006-11-07 01:29:00,150.478,150.479,150.474,150.474,60800000.0
2006-11-07 01:30:00,150.466,150.466,150.448,150.465,129900001.0
2006-11-07 01:31:00,150.457,150.457,150.447,150.455,120600002.0
2006-11-07 01:32:00,150.452,150.457,150.441,150.457,77400002.0
2006-11-07 01:33:00,150.447,150.447,150.436,150.447,171800000.0
2006-11-07 01:34:00,150.458,150.459,150.445,150.457,90500000.0
2006-11-07 01:35:00,150.464,150.464,150.451,150.457,85399999.0
2006-11-07 01:36:00,150.45,150.455,150.45,150.45,25100000.0
2006-11-07 01:37:00,150.446,150.446,150.437,150.438,99599999.0
2006-11-07 01:38:00,150.437,150.44,150.434,150.439,68400000.0
2006-11-07 01:39:00,150.448,150.452,150.441,150.45,68800000.0
2006-11-07 01:40:00,150.45,150.45,150.438,150.442,120300000.0
2006-11-07 01:41:00,150.436,150.439,150.431,150.431,34900000.0
2006-11-07 01:42:00,150.433,150.433,150.418,150.427,78100000.0
2006-11-07 01:43:00,150.422,150.429,150.422,150.422,44200000.0
2006-11-07 01:44:00,150.42,150.425,150.42,150.42,121799998.0
2006-11-07 01:45:00,150.422,150.429,150.422,150.427,31500000.0
2006-11-07 01:46:00,150.42,150.425,150.42,150.425,69600000.0
2006-11-07 01:47:00,150.421,150.432,150.42,150.432,63400000.0
2006-11-07 01:48:00,150.423,150.424,150.414,150.42,99399997.0
2006-11-07 01:49:00,150.42,150.425,150.413,150.42,58300000.0
2006-11-07 01:50:00,150.41,150.425,150.41,150.425,76200000.0
2006-11-07 01:51:00,150.421,150.421,150.396,150.402,121100001.0
2006-11-07 01:52:00,150.396,150.396,150.379,150.386,62300001.0
2006-11-07 01:53:00,150.385,150.388,150.369,150.388,59300000.0
2006-11-07 01:54:00,150.395,150.395,150.38,150.38,112699998.0
2006-11-07 01:55:00,150.392,150.392,150.377,150.392,69100000.0
2006-11-07 01:56:00,150.386,150.386,150.365,150.371,129600001.0
2006-11-07 01:57:00,150.377,150.387,150.377,150.383,56000000.0
2006-11-07 01:58:00,150.387,150.39,150.373,150.373,48800000.0
2006-11-07 01:59:00,150.38,150.388,150.365,150.373,94300001.0
2006-11-07 02:00:00,150.379,150.379,150.367,150.371,132700000.0
2006-11-07 02:01:00,150.382,150.394,150.375,150.386,98800002.0
2006-11-07 02:02:00,150.397,150.416,150.397,150.401,80300000.0
2006-11-07 02:03:00,150.407,150.417,150.405,150.417,25500000.0
2006-11-07 02:04:00,150.418,150.42,150.404,150.404,74600000.0
2006-11-07 02:05:00,150.397,150.4,150.391,150.391,83200003.0
2006-11-07 02:06:00,150.398,150.405,150.398,150.403,73199998.0
2006-11-07 02:07:00,150.393,150.398,150.377,150.377,131900002.0
2006-11-07 02:08:00,150.371,150.378,150.362,150.362,98100000.0
2006-11-07 02:09:00,150.367,150.371,150.362,150.364,89499999.0
2006-11-07 02:10:00,150.362,150.363,150.35,150.359,122199999.0
2006-11-07 02:11:00,150.355,150.355,150.344,150.354,76199999.0
2006-11-07 02:12:00,150.352,150.356,150.351,150.356,22200000.0
2006-11-07 02:13:00,150.356,150.358,150.35,150.35,27200000.0
2006-11-07 02:14:00,150.354,150.408,150.354,150.399,85899999.0
2006-11-07 02:15:00,150.398,150.424,150.395,150.42,115599998.0
2006-11-07 02:16:00,150.416,150.429,150.416,150.425,106000001.0
2006-11-07 02:17:00,150.427,150.428,150.415,150.415,42799999.0
2006-11-07 02:18:00,150.407,150.407,150.388,150.395,108000000.0
2006-11-07 02:19:00,150.391,150.398,150.391,150.398,106999999.0
2006-11-07 02:20:00,150.405,150.405,150.393,150.393,68700000.0
2006-11-07 02:21:00,150.393,150.419,150.391,150.412,100699999.0
2006-11-07 02:22:00,150.417,150.431,150.415,150.428,162600003.0
2006-11-07 02:23:00,150.436,150.45,150.436,150.44,115400002.0
2006-11-07 02:24:00,150.444,150.46,150.439,150.448,89600002.0
2006-11-07 02:25:00,150.444,150.455,150.444,150.455,79200000.0
2006-11-07 02:26:00,150.458,150.467,150.453,150.467,85400001.0
2006-11-07 02:27:00,150.474,150.486,150.474,150.48,32799999.0
2006-11-07 02:28:00,150.47,150.475,150.451,150.465,163899998.0
2006-11-07 02:29:00,150.455,150.467,150.455,150.467,120699998.0
2006-11-07 02:30:00,150.466,150.468,150.459,150.468,80699999.0
2006-11-07 02:31:00,150.468,150.474,150.462,150.47,128000000.0
2006-11-07 02:32:00,150.471,150.482,150.467,150.47,102200003.0
2006-11-07 02:33:00,150.468,150.475,150.467,150.475,58700001.0
2006-11-07 02:34:00,150.466,150.466,150.455,150.459,67099999.0
2006-11-07 02:35:00,150.459,150.466,150.456,150.465,100800002.0
2006-11-07 02:36:00,150.459,150.465,150.452,150.452,104300000.0
2006-11-07 02:37:00,150.456,150.456,150.446,150.449,43200000.0
2006-11-07 02:38:00,150.448,150.459,150.445,150.455,87700000.0
2006-11-07 02:39:00,150.455,150.465,150.455,150.465,25600000.0
2006-11-07 02:40:00,150.467,150.467,150.459,150.462,56000000.0
2006-11-07 02:41:00,150.46,150.462,150.46,150.462,52700001.0
2006-11-07 02:42:00,150.463,150.475,150.463,150.47,60599998.0
2006-11-07 02:43:00,150.46,150.466,150.458,150.466,47400000.0
2006-11-07 02:44:00,150.468,150.468,150.46,150.46,62300000.0
2006-11-07 02:45:00,150.467,150.471,150.457,150.468,86000001.0
2006-11-07 02:46:00,150.469,150.469,150.453,150.453,87599999.0
2006-11-07 02:47:00,150.452,150.452,150.422,150.445,86799999.0
2006-11-07 02:48:00,150.453,150.459,150.453,150.455,82000000.0
2006-11-07 02:49:00,150.457,150.46,150.457,150.46,42200000.0
2006-11-07 02:50:00,150.455,150.455,150.45,150.45,95999997.0
2006-11-07 02:51:00,150.448,150.461,150.447,150.447,66300001.0
2006-11-07 02:52:00,150.451,150.457,150.447,150.457,54400000.0
2006-11-07 02:53:00,150.448,150.463,150.436,150.463,55900000.0
2006-11-07 02:54:00,150.463,150.463,150.45,150.454,32800000.0
2006-11-07 02:55:00,150.455,150.455,150.443,150.445,73300002.0
2006-11-07 02:56:00,150.448,150.448,150.434,150.435,134300000.0
2006-11-07 02:57:00,150.439,150.453,150.435,150.453,76400001.0
2006-11-07 02:58:00,150.454,150.461,150.448,150.455,79100000.0
2006-11-07 02:59:00,150.456,150.456,150.446,150.452,128000001.0
2006-11-07 03:00:00,150.458,150.462,150.448,150.462,106599998.0
2006-11-07 03:01:00,150.46,150.46,150.447,150.449,114800000.0
2006-11-07 03:02:00,150.44,150.449,150.44,150.449,65899999.0
2006-11-07 03:03:00,150.448,150.457,150.44,150.448,95600002.0
2006-11-07 03:04:00,150.45,150.451,150.44,150.448,102000000.0
2006-11-07 03:05:00,150.448,150.448,150.434,150.447,79599999.0
2006-11-07 03:06:00,150.446,150.447,150.432,150.443,53399999.0
2006-11-07 03:07:00,150.446,150.465,150.446,150.46,155200000.0
2006-11-07 03:08:00,150.457,150.464,150.45,150.464,94899999.0
2006-11-07 03:09:00,150.465,150.474,150.465,150.474,87799998.0
2006-11-07 03:10:00,150.474,150.474,150.469,150.469,45900001.0
2006-11-07 03:11:00,150.478,150.478,150.467,150.47,47100000.0
2006-11-07 03:12:00,150.458,150.468,150.45,150.455,95900000.0
2006-11-07 03:13:00,150.451,150.464,150.449,150.449,140299999.0
2006-11-07 03:14:00,150.458,150.49,150.458,150.49,95699999.0
2006-11-07 03:15:00,150.484,150.484,150.475,150.479,70999998.0
2006-11-07 03:16:00,150.485,150.485,150.443,150.443,155500004.0
2006-11-07 03:17:00,150.447,150.45,150.439,150.45,42700000.0
2006-11-07 03:18:00,150.445,150.445,150.436,150.444,109599999.0
2006-11-07 03:19:00,150.436,150.44,150.426,150.426,111600000.0
2006-11-07 03:20:00,150.427,150.427,150.416,150.416,83300000.0
2006-11-07 03:21:00,150.426,150.434,150.418,150.434,83399998.0
2006-11-07 03:22:00,150.435,150.439,150.422,150.422,126599999.0
2006-11-07 03:23:00,150.413,150.425,150.413,150.422,57900000.0
2006-11-07 03:24:00,150.428,150.433,150.42,150.428,55400000.0
2006-11-07 03:25:00,150.428,150.444,150.424,150.434,112399999.0
2006-11-07 03:26:00,150.435,150.435,150.41,150.419,77600000.0
2006-11-07 03:27:00,150.408,150.419,150.395,150.395,126799999.0
2006-11-07 03:28:00,150.388,150.388,150.382,150.382,46000001.0
2006-11-07 03:29:00,150.374,150.385,150.374,150.38,82800002.0
2006-11-07 03:30:00,150.38,150.394,150.372,150.383,72499999.0
2006-11-07 03:31:00,150.375,150.375,150.363,150.37,73099999.0
2006-11-07 03:32:00,150.369,150.387,150.369,150.38,120300003.0
2006-11-07 03:33:00,150.378,150.391,150.372,150.372,72600000.0
2006-11-07 03:34:00,150.372,150.384,150.372,150.374,78100002.0
2006-11-07 03:35:00,150.372,150.372,150.358,150.367,121000003.0
2006-11-07 03:36:00,150.372,150.376,150.365,150.371,75600000.0
2006-11-07 03:37:00,150.383,150.383,150.382,150.382,43900002.0
2006-11-07 03:38:00,150.398,150.398,150.375,150.38,85099999.0
2006-11-07 03:39:00,150.39,150.394,150.381,150.381,92699997.0
2006-11-07 03:40:00,150.368,150.392,150.366,150.377,127699999.0
2006-11-07 03:41:00,150.383,150.385,150.373,150.373,92000001.0
2006-11-07 03:42:00,150.363,150.377,150.359,150.359,169200001.0
2006-11-07 03:43:00,150.366,150.374,150.363,150.363,140500001.0
2006-11-07 03:44:00,150.371,150.373,150.361,150.364,85900000.0
2006-11-07 03:45:00,150.374,150.392,150.374,150.391,119599998.0
2006-11-07 03:46:00,150.391,150.391,150.38,150.38,156900001.0
2006-11-07 03:47:00,150.384,150.391,150.376,150.379,45900000.0
2006-11-07 03:48:00,150.37,150.397,150.37,150.389,64000000.0
2006-11-07 03:49:00,150.388,150.392,150.388,150.392,49599998.0
2006-11-07 03:50:00,150.4,150.4,150.397,150.397,34100000.0
2006-11-07 03:51:00,150.409,150.412,150.396,150.401,91399999.0
2006-11-07 03:52:00,150.403,150.405,150.399,150.403,19200000.0
2006-11-07 03:53:00,150.403,150.407,150.403,150.407,38800000.0
2006-11-07 03:54:00,150.408,150.415,150.4,150.403,109500001.0
2006-11-07 03:55:00,150.388,150.392,150.388,150.392,14800000.0
2006-11-07 03:56:00,150.387,150.397,150.387,150.397,27200000.0
2006-11-07 03:57:00,150.407,150.41,150.403,150.408,61600000.0
2006-11-07 03:58:00,150.406,150.409,150.406,150.408,36400000.0
2006-11-07 03:59:00,150.404,150.407,150.402,150.403,79699999.0
2006-11-07 04:00:00,150.389,150.389,150.373,150.378,84700001.0
2006-11-07 04:01:00,150.388,150.389,150.38,150.381,70300002.0
2006-11-07 04:02:00,150.387,150.405,150.387,150.396,59500000.0
2006-11-07 04:03:00,150.4,150.4,150.384,150.4,56399999.0
2006-11-07 04:04:00,150.39,150.407,150.39,150.407,78500000.0
2006-11-07 04:05:00,150.41,150.419,150.393,150.405,100399997.0
2006-11-07 04:06:00,150.408,150.408,150.395,150.395,61600000.0
2006-11-07 04:07:00,150.394,150.404,150.383,150.402,101500000.0
2006-11-07 04:08:00,150.4,150.4,150.385,150.397,56699999.0
2006-11-07 04:09:00,150.387,150.399,150.382,150.393,117299998.0
2006-11-07 04:10:00,150.398,150.403,150.395,150.395,33000000.0
2006-11-07 04:11:00,150.388,150.419,150.388,150.419,43200000.0
2006-11-07 04:12:00,150.42,150.422,150.418,150.418,45600000.0
2006-11-07 04:13:00,150.427,150.427,150.414,150.42,87200000.0
2006-11-07 04:14:00,150.413,150.429,150.4,150.429,95900001.0
2006-11-07 04:15:00,150.432,150.435,150.427,150.427,37200000.0
2006-11-07 04:16:00,150.423,150.427,150.412,150.412,115700000.0
2006-11-07 04:17:00,150.418,150.421,150.41,150.411,43200000.0
2006-11-07 04:18:00,150.419,150.435,150.419,150.435,30400000.0
2006-11-07 04:19:00,150.442,150.445,150.437,150.44,98199999.0
2006-11-07 04:20:00,150.449,150.451,150.443,150.443,82300000.0
2006-11-07 04:21:00,150.448,150.448,150.436,150.438,103199999.0
2006-11-07 04:22:00,150.428,150.44,150.424,150.439,153999999.0
2006-11-07 04:23:00,150.443,150.446,150.435,150.44,192600000.0
2006-11-07 04:24:00,150.427,150.438,150.427,150.432,113400001.0
2006-11-07 04:25:00,150.42,150.431,150.416,150.428,116000000.0
2006-11-07 04:26:00,150.421,150.421,150.399,150.4,83100000.0
2006-11-07 04:27:00,150.405,150.412,150.394,150.405,58399999.0
2006-11-07 04:28:00,150.419,150.42,150.407,150.415,64600001.0
2006-11-07 04:29:00,150.408,150.424,150.408,150.416,123200000.0
2006-11-07 04:30:00,150.429,150.436,150.422,150.436,118900001.0
2006-11-07 04:31:00,150.436,150.448,150.436,150.44,121800001.0
2006-11-07 04:32:00,150.451,150.481,150.451,150.481,96000001.0
2006-11-07 04:33:00,150.482,150.482,150.468,150.474,66400000.0
2006-11-07 04:34:00,150.475,150.481,150.47,150.478,62000000.0
2006-11-07 04:35:00,150.466,150.466,150.459,150.459,20000000.0
2006-11-07 04:36:00,150.464,150.473,150.464,150.473,32000000.0
2006-11-07 04:37:00,150.474,150.474,150.462,150.468,57800001.0
2006-11-07 04:38:00,150.478,150.478,150.472,150.473,44700000.0
2006-11-07 04:39:00,150.477,150.479,150.468,150.468,24800000.0
2006-11-07 04:40:00,150.477,150.484,150.473,150.484,67299997.0
2006-11-07 04:41:00,150.485,150.485,150.475,150.485,61000001.0
2006-11-07 04:42:00,150.477,150.482,150.477,150.482,24000000.0
2006-11-07 04:43:00,150.477,150.477,150.469,150.469,16800000.0
2006-11-07 04:44:00,150.475,150.477,150.465,150.477,86900002.0
2006-11-07 04:45:00,150.472,150.479,150.47,150.47,77300001.0
2006-11-07 04:46:00,150.472,150.472,150.472,150.472,6100000.0
2006-11-07 04:47:00,150.48,150.48,150.466,150.476,45300000.0
2006-11-07 04:48:00,150.467,150.469,150.463,150.463,98299999.0
2006-11-07 04:49:00,150.465,150.467,150.458,150.458,98400000.0
2006-11-07 04:50:00,150.457,150.457,150.453,150.454,78300002.0
2006-11-07 04:51:00,150.453,150.465,150.451,150.465,44800000.0
2006-11-07 04:52:00,150.455,150.455,150.455,150.455,8800000.0
2006-11-07 04:53:00,150.464,150.466,150.464,150.466,19100000.0
2006-11-07 04:54:00,150.472,150.474,150.467,150.467,106299999.0
2006-11-07 04:55:00,150.467,150.473,150.467,150.47,70800001.0
2006-11-07 04:56:00,150.47,150.475,150.462,150.465,69600000.0
2006-11-07 04:57:00,150.467,150.476,150.458,150.466,101999999.0
2006-11-07 04:58:00,150.478,150.479,150.47,150.478,112000001.0
2006-11-07 04:59:00,150.467,150.479,150.467,150.477,68000000.0
2006-11-07 05:00:00,150.473,150.473,150.438,150.453,101099999.0
2006-11-07 05:01:00,150.449,150.462,150.449,150.453,142399997.0
2006-11-07 05:02:00,150.441,150.441,150.425,150.425,132999998.0
2006-11-07 05:03:00,150.43,150.43,150.413,150.416,76500001.0
2006-11-07 05:04:00,150.417,150.435,150.417,150.435,168200001.0
2006-11-07 05:05:00,150.435,150.444,150.429,150.444,72199999.0
2006-11-07 05:06:00,150.437,150.437,150.422,150.422,33600000.0
2006-11-07 05:07:00,150.417,150.425,150.416,150.416,80299998.0
2006-11-07 05:08:00,150.423,150.429,150.414,150.423,126600000.0
2006-11-07 05:09:00,150.428,150.43,150.422,150.429,30700000.0
2006-11-07 05:10:00,150.42,150.423,150.413,150.42,54000000.0
2006-11-07 05:11:00,150.427,150.427,150.405,150.414,176200003.0
2006-11-07 05:12:00,150.412,150.414,150.402,150.402,108900001.0
2006-11-07 05:13:00,150.409,150.409,150.39,150.39,10600000.0
2006-11-07 05:14:00,150.397,150.403,150.391,150.393,118300001.0
2006-11-07 05:15:00,150.396,150.399,150.389,150.389,122899998.0
2006-11-07 05:16:00,150.39,150.395,150.385,150.395,104100001.0
2006-11-07 05:17:00,150.384,150.4,150.384,150.387,63299999.0
2006-11-07 05:18:00,150.397,150.398,150.395,150.398,67499999.0
2006-11-07 05:19:00,150.404,150.404,150.39,150.402,110999997.0
2006-11-07 05:20:00,150.402,150.407,150.39,150.407,101100000.0
2006-11-07 05:21:00,150.402,150.402,150.375,150.375,114900000.0
2006-11-07 05:22:00,150.383,150.4,150.383,150.399,83999998.0
2006-11-07 05:23:00,150.387,150.4,150.383,150.4,88199998.0
2006-11-07 05:24:00,150.41,150.415,150.41,150.414,75999999.0
2006-11-07 05:25:00,150.412,150.421,150.405,150.409,74400000.0
2006-11-07 05:26:00,150.407,150.407,150.399,150.4,28300000.0
2006-11-07 05:27:00,150.398,150.399,150.384,150.384,72800002.0
2006-11-07 05:28:00,150.404,150.411,150.404,150.411,13600000.0
2006-11-07 05:29:00,150.412,150.414,150.394,150.414,178200000.0
2006-11-07 05:30:00,150.406,150.406,150.405,150.405,4800000.0
2006-11-07 05:31:00,150.402,150.408,150.352,150.392,145400000.0
2006-11-07 05:32:00,150.403,150.41,150.403,150.407,44300000.0
2006-11-07 05:33:00,150.423,150.423,150.409,150.417,30400000.0
2006-11-07 05:34:00,150.407,150.41,150.407,150.41,20800000.0
2006-11-07 05:35:00,150.41,150.415,150.41,150.415,5600000.0
2006-11-07 05:36:00,150.407,150.418,150.407,150.418,22400000.0
2006-11-07 05:37:00,150.406,150.417,150.406,150.413,110300002.0
2006-11-07 05:38:00,150.415,150.415,150.415,150.415,47100000.0
2006-11-07 05:39:00,150.408,150.412,150.408,150.41,26400000.0
2006-11-07 05:40:00,150.41,150.415,150.403,150.415,62099999.0
2006-11-07 05:41:00,150.408,150.408,150.4,150.4,44699999.0
2006-11-07 05:42:00,150.416,150.416,150.412,150.412,24800000.0
2006-11-07 05:43:00,150.425,150.425,150.415,150.415,36000000.0
2006-11-07 05:44:00,150.386,150.4,150.378,150.378,97299999.0
2006-11-07 05:45:00,150.422,150.429,150.417,150.429,76200000.0
2006-11-07 05:46:00,150.42,150.42,150.415,150.415,36400000.0
2006-11-07 05:47:00,150.415,150.418,150.41,150.41,127000002.0
2006-11-07 05:48:00,150.419,150.419,150.416,150.416,21000000.0
2006-11-07 05:49:00,150.425,150.425,150.412,150.417,55700000.0
2006-11-07 05:50:00,150.42,150.42,150.418,150.42,37200001.0
2006-11-07 05:51:00,150.418,150.42,150.418,150.42,17600000.0
2006-11-07 05:52:00,150.411,150.411,150.395,150.398,122300003.0
2006-11-07 05:53:00,150.4,150.405,150.395,150.397,76000000.0
2006-11-07 05:54:00,150.398,150.398,150.391,150.398,75600000.0
2006-11-07 05:55:00,150.398,150.411,150.392,150.41,113200001.0
2006-11-07 05:56:00,150.413,150.413,150.407,150.407,13600000.0
2006-11-07 05:57:00,150.402,150.408,150.402,150.408,59200001.0
2006-11-07 05:58:00,150.397,150.405,150.383,150.405,56700000.0
2006-11-07 05:59:00,150.408,150.412,150.4,150.402,68099999.0
2006-11-07 06:00:00,150.395,150.402,150.384,150.393,111100000.0
2006-11-07 06:01:00,150.393,150.393,150.38,150.388,70399999.0
2006-11-07 06:02:00,150.392,150.398,150.388,150.388,100000000.0
2006-11-07 06:03:00,150.387,150.387,150.339,150.339,199700002.0
2006-11-07 06:04:00,150.336,150.347,150.319,150.347,121700000.0
2006-11-07 06:05:00,150.341,150.341,150.311,150.32,110900004.0
2006-11-07 06:06:00,150.314,150.324,150.314,150.319,72000000.0
2006-11-07 06:07:00,150.31,150.312,150.293,150.3,127399998.0
2006-11-07 06:08:00,150.304,150.304,150.289,150.293,105299999.0
2006-11-07 06:09:00,150.289,150.305,150.284,150.299,142300002.0
2006-11-07 06:10:00,150.295,150.303,150.295,150.296,100399998.0
2006-11-07 06:11:00,150.295,150.305,150.28,150.305,122100001.0
2006-11-07 06:12:00,150.307,150.319,150.302,150.305,74000001.0
2006-11-07 06:13:00,150.3,150.318,150.296,150.306,162199996.0
2006-11-07 06:14:00,150.316,150.316,150.294,150.3,100300000.0
2006-11-07 06:15:00,150.302,150.351,150.297,150.348,114899999.0
2006-11-07 06:16:00,150.343,150.351,150.327,150.344,110800002.0
2006-11-07 06:17:00,150.338,150.361,150.336,150.344,135999999.0
2006-11-07 06:18:00,150.331,150.349,150.331,150.345,86700001.0
2006-11-07 06:19:00,150.342,150.342,150.324,150.334,53600000.0
2006-11-07 06:20:00,150.345,150.364,150.345,150.355,80599998.0
2006-11-07 06:21:00,150.358,150.369,150.353,150.366,50400000.0
2006-11-07 06:22:00,150.367,150.399,150.367,150.391,66700000.0
2006-11-07 06:23:00,150.392,150.413,150.381,150.412,120499999.0
2006-11-07 06:24:00,150.424,150.432,150.419,150.432,105699999.0
2006-11-07 06:25:00,150.439,150.439,150.406,150.406,98300000.0
2006-11-07 06:26:00,150.406,150.413,150.397,150.407,140599999.0
2006-11-07 06:27:00,150.415,150.415,150.397,150.402,154099998.0
2006-11-07 06:28:00,150.398,150.411,150.389,150.395,67500000.0
2006-11-07 06:29:00,150.4,150.403,150.386,150.386,56899999.0
2006-11-07 06:30:00,150.385,150.391,150.374,150.387,56000000.0
2006-11-07 06:31:00,150.376,150.376,150.349,150.349,37100000.0
2006-11-07 06:32:00,150.335,150.355,150.335,150.34,66100000.0
2006-11-07 06:33:00,150.349,150.37,150.349,150.37,92999998.0
2006-11-07 06:34:00,150.379,150.381,150.349,150.358,99900000.0
2006-11-07 06:35:00,150.351,150.372,150.351,150.366,48800000.0
2006-11-07 06:36:00,150.356,150.382,150.355,150.37,158100001.0
2006-11-07 06:37:00,150.361,150.374,150.353,150.356,111100000.0
2006-11-07 06:38:00,150.367,150.37,150.348,150.37,100699998.0
2006-11-07 06:39:00,150.367,150.367,150.358,150.358,20000000.0
2006-11-07 06:40:00,150.345,150.366,150.345,150.363,140999998.0
2006-11-07 06:41:00,150.375,150.398,150.367,150.367,61300000.0
2006-11-07 06:42:00,150.355,150.361,150.345,150.357,84600001.0
2006-11-07 06:43:00,150.364,150.364,150.335,150.335,60400000.0
2006-11-07 06:44:00,150.339,150.339,150.319,150.32,40000000.0
2006-11-07 06:45:00,150.324,150.332,150.302,150.302,46300000.0
2006-11-07 06:46:00,150.288,150.301,150.281,150.29,111499999.0
2006-11-07 06:47:00,150.301,150.324,150.301,150.306,47600000.0
2006-11-07 06:48:00,150.306,150.309,150.302,150.302,91900000.0
2006-11-07 06:49:00,150.295,150.295,150.282,150.286,67700000.0
2006-11-07 06:50:00,150.282,150.282,150.259,150.27,143999997.0
2006-11-07 06:51:00,150.273,150.279,150.263,150.265,84000000.0
2006-11-07 06:52:00,150.26,150.277,150.257,150.257,76000000.0
2006-11-07 06:53:00,150.28,150.295,150.275,150.286,78299999.0
2006-11-07 06:54:00,150.288,150.319,150.283,150.306,177699997.0
2006-11-07 06:55:00,150.302,150.303,150.29,150.29,108499999.0
2006-11-07 06:56:00,150.305,150.309,150.293,150.308,63800000.0
2006-11-07 06:57:00,150.311,150.311,150.287,150.297,65499999.0
2006-11-07 06:58:00,150.299,150.301,150.287,150.289,144400002.0
2006-11-07 06:59:00,150.288,150.291,150.272,150.28,108200001.0
2006-11-07 07:00:00,150.283,150.283,150.269,150.27,145600001.0
2006-11-07 07:01:00,150.267,150.286,150.267,150.274,79999999.0
2006-11-07 07:02:00,150.276,150.285,150.273,150.273,66800001.0
2006-11-07 07:03:00,150.269,150.273,150.263,150.27,120700001.0
2006-11-07 07:04:00,150.272,150.293,150.272,150.293,54800000.0
2006-11-07 07:05:00,150.278,150.284,150.263,150.263,174999996.0
2006-11-07 07:06:00,150.265,150.283,150.265,150.283,167700000.0
2006-11-07 07:07:00,150.29,150.29,150.273,150.273,33099999.0
2006-11-07 07:08:00,150.272,150.279,150.267,150.276,79600001.0
2006-11-07 07:09:00,150.278,150.283,150.269,150.278,73600000.0
2006-11-07 07:10:00,150.29,150.3,150.29,150.3,29200000.0
2006-11-07 07:11:00,150.297,150.297,150.287,150.297,95100000.0
2006-11-07 07:12:00,150.296,150.296,150.274,150.274,51000000.0
2006-11-07 07:13:00,150.27,150.274,150.269,150.274,48000001.0
2006-11-07 07:14:00,150.272,150.294,150.272,150.294,84900001.0
2006-11-07 07:15:00,150.288,150.309,150.288,150.295,176299999.0
2006-11-07 07:16:00,150.298,150.311,150.298,150.302,65600000.0
2006-11-07 07:17:00,150.295,150.302,150.286,150.302,63600002.0
2006-11-07 07:18:00,150.303,150.327,150.303,150.327,48800000.0
2006-11-07 07:19:00,150.313,150.325,150.313,150.325,26000000.0
2006-11-07 07:20:00,150.32,150.334,150.32,150.334,69999999.0
2006-11-07 07:21:00,150.322,150.329,150.317,150.322,121200001.0
2006-11-07 07:22:00,150.325,150.325,150.316,150.316,71800001.0
2006-11-07 07:23:00,150.335,150.353,150.329,150.353,126600003.0
2006-11-07 07:24:00,150.346,150.353,150.34,150.348,69000001.0
2006-11-07 07:25:00,150.338,150.342,150.33,150.33,49600000.0
2006-11-07 07:26:00,150.342,150.352,150.342,150.345,61800000.0
2006-11-07 07:27:00,150.341,150.341,150.332,150.333,102000002.0
2006-11-07 07:28:00,150.344,150.344,150.34,150.34,153500001.0
2006-11-07 07:29:00,150.334,150.346,150.334,150.34,104399999.0
2006-11-07 07:30:00,150.338,150.342,150.333,150.333,37600000.0
2006-11-07 07:31:00,150.329,150.333,150.323,150.33,45600000.0
2006-11-07 07:32:00,150.332,150.332,150.322,150.325,120400000.0
2006-11-07 07:33:00,150.329,150.336,150.325,150.333,90500000.0
2006-11-07 07:34:00,150.336,150.336,150.314,150.314,68400000.0
2006-11-07 07:35:00,150.309,150.309,150.288,150.295,76700000.0
2006-11-07 07:36:00,150.302,150.305,150.302,150.302,66800002.0
2006-11-07 07:37:00,150.308,150.315,150.307,150.307,88899999.0
2006-11-07 07:38:00,150.307,150.311,150.307,150.311,22400000.0
2006-11-07 07:39:00,150.296,150.308,150.295,150.308,167599995.0
2006-11-07 07:40:00,150.306,150.316,150.306,150.314,86700000.0
2006-11-07 07:41:00,150.313,150.322,150.311,150.319,186700002.0
2006-11-07 07:42:00,150.313,150.329,150.313,150.322,53500000.0
2006-11-07 07:43:00,150.318,150.326,150.318,150.325,88300000.0
2006-11-07 07:44:00,150.32,150.32,150.313,150.32,91200002.0
2006-11-07 07:45:00,150.318,150.33,150.318,150.32,116800001.0
2006-11-07 07:46:00,150.326,150.327,150.326,150.327,14600000.0
2006-11-07 07:47:00,150.331,150.338,150.331,150.338,59699999.0
2006-11-07 07:48:00,150.342,150.352,150.341,150.341,140500002.0
2006-11-07 07:49:00,150.346,150.363,150.346,150.357,24700000.0
2006-11-07 07:50:00,150.356,150.363,150.351,150.363,74400001.0
2006-11-07 07:51:00,150.35,150.35,150.328,150.329,47800000.0
2006-11-07 07:52:00,150.328,150.341,150.328,150.332,34400000.0
2006-11-07 07:53:00,150.336,150.336,150.326,150.332,34000000.0
2006-11-07 07:54:00,150.329,150.333,150.329,150.333,23200000.0
2006-11-07 07:55:00,150.33,150.33,150.309,150.315,61000000.0
2006-11-07 07:56:00,150.308,150.318,150.299,150.305,43799999.0
2006-11-07 07:57:00,150.311,150.312,150.299,150.299,85500000.0
2006-11-07 07:58:00,150.309,150.309,150.301,150.302,78900000.0
2006-11-07 07:59:00,150.307,150.341,150.301,150.341,104200000.0
2006-11-07 08:00:00,150.345,150.349,150.336,150.347,63499999.0
2006-11-07 08:01:00,150.363,150.364,150.355,150.355,63600000.0
2006-11-07 08:02:00,150.35,150.353,150.343,150.351,110900001.0
2006-11-07 08:03:00,150.351,150.358,150.345,150.346,105899998.0
2006-11-07 08:04:00,150.353,150.353,150.33,150.331,95800000.0
2006-11-07 08:05:00,150.336,150.362,150.336,150.362,89399999.0
2006-11-07 08:06:00,150.362,150.362,150.342,150.348,57899999.0
2006-11-07 08:07:00,150.349,150.379,150.349,150.379,28000000.0
2006-11-07 08:08:00,150.37,150.384,150.351,150.38,133699996.0
2006-11-07 08:09:00,150.378,150.388,150.37,150.385,130400001.0
2006-11-07 08:10:00,150.378,150.383,150.365,150.379,166199999.0
2006-11-07 08:11:00,150.383,150.383,150.368,150.371,70399999.0
2006-11-07 08:12:00,150.369,150.369,150.353,150.367,59399999.0
2006-11-07 08:13:00,150.372,150.372,150.347,150.366,116600001.0
2006-11-07 08:14:00,150.37,150.377,150.368,150.372,117499997.0
2006-11-07 08:15:00,150.362,150.362,150.347,150.347,42600001.0
2006-11-07 08:16:00,150.335,150.335,150.329,150.33,40000000.0
2006-11-07 08:17:00,150.314,150.314,150.294,150.305,95900000.0
2006-11-07 08:18:00,150.298,150.299,150.291,150.297,50399999.0
2006-11-07 08:19:00,150.29,150.317,150.29,150.292,116600000.0
2006-11-07 08:20:00,150.284,150.284,150.274,150.274,50300000.0
2006-11-07 08:21:00,150.275,150.291,150.275,150.282,121600002.0
2006-11-07 08:22:00,150.283,150.286,150.283,150.283,49600000.0
2006-11-07 08:23:00,150.273,150.278,150.269,150.275,79700000.0
2006-11-07 08:24:00,150.279,150.31,150.279,150.31,83500000.0
2006-11-07 08:25:00,150.296,150.296,150.281,150.284,119900000.0
2006-11-07 08:26:00,150.302,150.318,150.302,150.315,53299999.0
2006-11-07 08:27:00,150.318,150.337,150.315,150.322,100199998.0
2006-11-07 08:28:00,150.333,150.34,150.323,150.323,145500002.0
2006-11-07 08:29:00,150.327,150.329,150.323,150.329,150200004.0
2006-11-07 08:30:00,150.325,150.325,150.299,150.299,119200001.0
2006-11-07 08:31:00,150.299,150.302,150.293,150.293,53600000.0
2006-11-07 08:32:00,150.284,150.284,150.258,150.266,63700000.0
2006-11-07 08:33:00,150.255,150.255,150.24,150.241,105600000.0
2006-11-07 08:34:00,150.233,150.253,150.233,150.253,162699998.0
2006-11-07 08:35:00,150.246,150.291,150.241,150.285,37900000.0
2006-11-07 08:36:00,150.288,150.296,150.284,150.294,112899999.0
2006-11-07 08:37:00,150.299,150.309,150.296,150.308,71600000.0
2006-11-07 08:38:00,150.312,150.317,150.31,150.315,102800001.0
2006-11-07 08:39:00,150.312,150.321,150.305,150.305,108500000.0
2006-11-07 08:40:00,150.307,150.307,150.296,150.299,40300000.0
2006-11-07 08:41:00,150.287,150.287,150.268,150.28,118699998.0
2006-11-07 08:42:00,150.278,150.281,150.264,150.268,150399999.0
2006-11-07 08:43:00,150.26,150.262,150.249,150.257,106300000.0
2006-11-07 08:44:00,150.261,150.281,150.258,150.281,104600000.0
2006-11-07 08:45:00,150.285,150.285,150.275,150.282,40000000.0
2006-11-07 08:46:00,150.283,150.298,150.283,150.298,39400002.0
2006-11-07 08:47:00,150.296,150.303,150.289,150.299,77900000.0
2006-11-07 08:48:00,150.299,150.302,150.287,150.292,103400001.0
2006-11-07 08:49:00,150.278,150.33,150.278,150.33,111700000.0
2006-11-07 08:50:00,150.339,150.339,150.312,150.312,46700000.0
2006-11-07 08:51:00,150.301,150.301,150.282,150.295,201000000.0
2006-11-07 08:52:00,150.284,150.284,150.258,150.261,129000001.0
2006-11-07 08:53:00,150.258,150.258,150.251,150.258,78600001.0
2006-11-07 08:54:00,150.264,150.266,150.264,150.266,22300000.0
2006-11-07 08:55:00,150.28,150.302,150.28,150.302,113900001.0
2006-11-07 08:56:00,150.303,150.309,150.294,150.302,95900000.0
2006-11-07 08:57:00,150.295,150.295,150.273,150.273,177900000.0
2006-11-07 08:58:00,150.277,150.282,150.273,150.273,67800000.0
2006-11-07 08:59:00,150.278,150.286,150.274,150.278,58900000.0
2006-11-07 09:00:00,150.27,150.28,150.269,150.277,90899999.0
2006-11-07 09:01:00,150.272,150.272,150.257,150.257,131000003.0
2006-11-07 09:02:00,150.243,150.26,150.243,150.26,112600002.0
2006-11-07 09:03:00,150.268,150.283,150.264,150.283,97499998.0
2006-11-07 09:04:00,150.279,150.279,150.258,150.273,40000000.0
2006-11-07 09:05:00,150.272,150.272,150.268,150.27,37600000.0
2006-11-07 09:06:00,150.265,150.272,150.265,150.267,19600000.0
2006-11-07 09:07:00,150.258,150.262,150.249,150.256,49100001.0
2006-11-07 09:08:00,150.258,150.259,150.235,150.247,124700001.0
2006-11-07 09:09:00,150.248,150.253,150.234,150.24,105700002.0
2006-11-07 09:10:00,150.222,150.237,150.222,150.237,71100000.0
2006-11-07 09:11:00,150.247,150.263,150.233,150.263,83699999.0
2006-11-07 09:12:00,150.26,150.266,150.256,150.266,101500003.0
2006-11-07 09:13:00,150.272,150.278,150.27,150.278,28300000.0
2006-11-07 09:14:00,150.276,150.278,150.252,150.252,186199997.0
2006-11-07 09:15:00,150.252,150.254,150.24,150.243,90999999.0
2006-11-07 09:16:00,150.24,150.245,150.232,150.24,71000000.0
2006-11-07 09:17:00,150.237,150.243,150.231,150.24,103699999.0
2006-11-07 09:18:00,150.233,150.255,150.233,150.255,68600000.0
2006-11-07 09:19:00,150.239,150.258,150.239,150.258,31700000.0
2006-11-07 09:20:00,150.25,150.256,150.244,150.247,80700001.0
2006-11-07 09:21:00,150.255,150.262,150.245,150.25,95199998.0
2006-11-07 09:22:00,150.252,150.255,150.234,150.24,168900005.0
2006-11-07 09:23:00,150.242,150.242,150.225,150.228,109800000.0
2006-11-07 09:24:00,150.231,150.232,150.212,150.212,69900001.0
2006-11-07 09:25:00,150.207,150.217,150.207,150.217,38100000.0
2006-11-07 09:26:00,150.22,150.222,150.214,150.219,151499999.0
2006-11-07 09:27:00,150.22,150.224,150.213,150.224,39500000.0
2006-11-07 09:28:00,150.219,150.226,150.214,150.222,98199998.0
2006-11-07 09:29:00,150.228,150.248,150.228,150.239,76000000.0
2006-11-07 09:30:00,150.245,150.246,150.231,150.236,83100001.0
2006-11-07 09:31:00,150.224,150.231,150.22,150.225,60399999.0
2006-11-07 09:32:00,150.225,150.237,150.225,150.237,79899999.0
2006-11-07 09:33:00,150.233,150.263,150.233,150.263,84500000.0
2006-11-07 09:34:00,150.267,150.285,150.264,150.27,129799997.0
2006-11-07 09:35:00,150.266,150.279,150.263,150.263,86799999.0
2006-11-07 09:36:00,150.265,150.268,150.256,150.26,106600000.0
2006-11-07 09:37:00,150.252,150.252,150.231,150.237,96800000.0
2006-11-07 09:38:00,150.243,150.246,150.238,150.242,70399999.0
2006-11-07 09:39:00,150.239,150.252,150.23,150.24,189800002.0
2006-11-07 09:40:00,150.246,150.254,150.245,150.252,72900001.0
2006-11-07 09:41:00,150.244,150.244,150.234,150.234,44000000.0
2006-11-07 09:42:00,150.233,150.233,150.211,150.223,94400001.0
2006-11-07 09:43:00,150.21,150.222,150.201,150.201,68800000.0
2006-11-07 09:44:00,150.186,150.193,150.183,150.191,138699999.0
2006-11-07 09:45:00,150.205,150.216,150.205,150.207,124700002.0
2006-11-07 09:46:00,150.205,150.216,150.203,150.216,61900001.0
2006-11-07 09:47:00,150.227,150.238,150.227,150.234,41600000.0
2006-11-07 09:48:00,150.236,150.236,150.229,150.229,63699999.0
2006-11-07 09:49:00,150.232,150.24,150.217,150.217,159600002.0
2006-11-07 09:50:00,150.215,150.222,150.215,150.218,97600001.0
2006-11-07 09:51:00,150.221,150.221,150.191,150.194,107599999.0
2006-11-07 09:52:00,150.184,150.185,150.173,150.173,37400000.0
2006-11-07 09:53:00,150.192,150.204,150.192,150.204,16800000.0
2006-11-07 09:54:00,150.205,150.216,150.201,150.213,62700000.0
2006-11-07 09:55:00,150.207,150.213,150.199,150.213,78300000.0
2006-11-07 09:56:00,150.209,150.213,150.206,150.211,91300001.0
2006-11-07 09:57:00,150.208,150.241,150.207,150.24,100600001.0
2006-11-07 09:58:00,150.245,150.246,150.229,150.244,145099997.0
2006-11-07 09:59:00,150.243,150.261,150.243,150.261,141399998.0
2006-11-07 10:00:00,150.254,150.275,150.254,150.27,165600000.0
2006-11-07 10:01:00,150.252,150.252,150.226,150.235,143600002.0
2006-11-07 10:02:00,150.231,150.242,150.228,150.242,96600000.0
2006-11-07 10:03:00,150.226,150.226,150.205,150.213,68100000.0
2006-11-07 10:04:00,150.205,150.207,150.193,150.198,55200000.0
2006-11-07 10:05:00,150.198,150.202,150.198,150.202,63300002.0
2006-11-07 10:06:00,150.205,150.208,150.195,150.206,124700004.0
2006-11-07 10:07:00,150.21,150.215,150.205,150.205,79499999.0
2006-11-07 10:08:00,150.21,150.21,150.207,150.21,38200000.0
2006-11-07 10:09:00,150.209,150.216,150.209,150.211,76500000.0
2006-11-07 10:10:00,150.212,150.212,150.195,150.195,43000000.0
2006-11-07 10:11:00,150.196,150.202,150.191,150.196,99300001.0
2006-11-07 10:12:00,150.198,150.198,150.185,150.198,109799998.0
2006-11-07 10:13:00,150.199,150.21,150.186,150.21,83200000.0
2006-11-07 10:14:00,150.21,150.215,150.208,150.21,61500002.0
2006-11-07 10:15:00,150.207,150.211,150.196,150.196,106299998.0
2006-11-07 10:16:00,150.193,150.202,150.192,150.199,95800000.0
2006-11-07 10:17:00,150.202,150.209,150.201,150.202,86199998.0
2006-11-07 10:18:00,150.2,150.203,150.194,150.194,144299997.0
2006-11-07 10:19:00,150.179,150.181,150.169,150.175,75199999.0
2006-11-07 10:20:00,150.171,150.177,150.161,150.168,159399999.0
2006-11-07 10:21:00,150.167,150.173,150.159,150.173,86299999.0
2006-11-07 10:22:00,150.176,150.208,150.167,150.208,100700001.0
2006-11-07 10:23:00,150.209,150.209,150.189,150.203,70599999.0
2006-11-07 10:24:00,150.199,150.206,150.198,150.203,115400001.0
2006-11-07 10:25:00,150.206,150.22,150.206,150.215,141200002.0
2006-11-07 10:26:00,150.207,150.207,150.179,150.179,90799999.0
2006-11-07 10:27:00,150.186,150.207,150.186,150.207,22400000.0
2006-11-07 10:28:00,150.21,150.21,150.192,150.21,65099999.0
2006-11-07 10:29:00,150.22,150.23,150.216,150.226,90900001.0
2006-11-07 10:30:00,150.223,150.224,150.212,150.22,61600000.0
2006-11-07 10:31:00,150.222,150.228,150.213,150.228,67299998.0
2006-11-07 10:32:00,150.228,150.228,150.208,150.225,78199999.0
2006-11-07 10:33:00,150.214,150.233,150.214,150.233,61699999.0
2006-11-07 10:34:00,150.236,150.25,150.236,150.242,99900002.0
2006-11-07 10:35:00,150.244,150.251,150.242,150.242,81499999.0
2006-11-07 10:36:00,150.24,150.252,150.239,150.246,144399998.0
2006-11-07 10:37:00,150.244,150.247,150.24,150.244,91500001.0
2006-11-07 10:38:00,150.253,150.259,150.25,150.25,48000000.0
2006-11-07 10:39:00,150.247,150.255,150.245,150.255,15800000.0
2006-11-07 10:40:00,150.253,150.253,150.238,150.241,82099999.0
2006-11-07 10:41:00,150.239,150.245,150.231,150.245,103700000.0
2006-11-07 10:42:00,150.24,150.245,150.23,150.233,95299998.0
2006-11-07 10:43:00,150.24,150.24,150.233,150.235,110699999.0
2006-11-07 10:44:00,150.241,150.25,150.238,150.248,103800000.0
2006-11-07 10:45:00,150.25,150.272,150.25,150.267,91799997.0
2006-11-07 10:46:00,150.272,150.276,150.263,150.263,55100000.0
2006-11-07 10:47:00,150.263,150.263,150.255,150.258,77600001.0
2006-11-07 10:48:00,150.247,150.257,150.247,150.257,51500000.0
2006-11-07 10:49:00,150.258,150.269,150.256,150.261,111099999.0
2006-11-07 10:50:00,150.259,150.261,150.242,150.242,139200000.0
2006-11-07 10:51:00,150.247,150.247,150.238,150.239,40800000.0
2006-11-07 10:52:00,150.226,150.239,150.226,150.226,78400000.0
2006-11-07 10:53:00,150.233,150.251,150.23,150.251,165500001.0
2006-11-07 10:54:00,150.257,150.259,150.243,150.259,76599999.0
2006-11-07 10:55:00,150.26,150.26,150.243,150.243,100400002.0
2006-11-07 10:56:00,150.247,150.251,150.237,150.247,99899998.0
2006-11-07 10:57:00,150.253,150.259,150.252,150.252,113200001.0
2006-11-07 10:58:00,150.253,150.262,150.248,150.252,56600001.0
2006-11-07 10:59:00,150.251,150.256,150.248,150.248,107899999.0
2006-11-07 11:00:00,150.249,150.249,150.23,150.233,50400000.0
2006-11-07 11:01:00,150.235,150.25,150.23,150.25,124699999.0
2006-11-07 11:02:00,150.245,150.246,150.238,150.24,123200002.0
2006-11-07 11:03:00,150.243,150.25,150.243,150.249,65499999.0
2006-11-07 11:04:00,150.25,150.254,150.241,150.25,102600000.0
2006-11-07 11:05:00,150.263,150.28,150.251,150.28,64400000.0
2006-11-07 11:06:00,150.297,150.315,150.297,150.315,126700003.0
2006-11-07 11:07:00,150.308,150.315,150.305,150.305,40400000.0
2006-11-07 11:08:00,150.299,150.3,150.288,150.288,118799998.0
2006-11-07 11:09:00,150.292,150.292,150.281,150.285,82099998.0
2006-11-07 11:10:00,150.279,150.285,150.279,150.285,74699998.0
2006-11-07 11:11:00,150.29,150.297,150.286,150.29,106299998.0
2006-11-07 11:12:00,150.295,150.298,150.283,150.29,94799999.0
2006-11-07 11:13:00,150.297,150.312,150.297,150.305,132299999.0
2006-11-07 11:14:00,150.3,150.32,150.297,150.32,97500002.0
2006-11-07 11:15:00,150.325,150.347,150.325,150.347,60400000.0
2006-11-07 11:16:00,150.338,150.346,150.332,150.343,75700001.0
2006-11-07 11:17:00,150.337,150.339,150.32,150.32,110399999.0
2006-11-07 11:18:00,150.31,150.316,150.299,150.299,67800001.0
2006-11-07 11:19:00,150.306,150.308,150.3,150.3,97800000.0
2006-11-07 11:20:00,150.299,150.322,150.299,150.32,176400000.0
2006-11-07 11:21:00,150.341,150.357,150.341,150.345,50900000.0
2006-11-07 11:22:00,150.346,150.354,150.335,150.335,124599998.0
2006-11-07 11:23:00,150.323,150.328,150.32,150.327,114100000.0
2006-11-07 11:24:00,150.337,150.337,150.317,150.317,100200000.0
2006-11-07 11:25:00,150.311,150.311,150.288,150.29,127999999.0
2006-11-07 11:26:00,150.278,150.278,150.269,150.27,92600000.0
2006-11-07 11:27:00,150.27,150.281,150.27,150.271,109299998.0
2006-11-07 11:28:00,150.281,150.307,150.281,150.297,54800000.0
2006-11-07 11:29:00,150.315,150.321,150.302,150.318,90200001.0
2006-11-07 11:30:00,150.325,150.348,150.325,150.348,111200000.0
2006-11-07 11:31:00,150.343,150.358,150.336,150.35,149800001.0
2006-11-07 11:32:00,150.354,150.364,150.354,150.36,34400000.0
2006-11-07 11:33:00,150.371,150.375,150.368,150.371,36200000.0
2006-11-07 11:34:00,150.375,150.375,150.361,150.362,90400000.0
2006-11-07 11:35:00,150.354,150.372,150.345,150.345,136599998.0
2006-11-07 11:36:00,150.358,150.367,150.349,150.36,149100001.0
2006-11-07 11:37:00,150.363,150.371,150.359,150.367,95099999.0
2006-11-07 11:38:00,150.353,150.355,150.345,150.346,91900000.0
2006-11-07 11:39:00,150.33,150.352,150.327,150.352,99700000.0
2006-11-07 11:40:00,150.343,150.343,150.33,150.339,109600000.0
2006-11-07 11:41:00,150.342,150.348,150.328,150.338,119899998.0
2006-11-07 11:42:00,150.339,150.342,150.336,150.339,25000000.0
2006-11-07 11:43:00,150.342,150.342,150.322,150.322,134100000.0
2006-11-07 11:44:00,150.32,150.32,150.3,150.308,32500000.0
2006-11-07 11:45:00,150.311,150.321,150.306,150.317,96900001.0
2006-11-07 11:46:00,150.313,150.318,150.313,150.314,144899998.0
2006-11-07 11:47:00,150.311,150.315,150.297,150.298,95199999.0
2006-11-07 11:48:00,150.298,150.307,150.291,150.3,55200000.0
2006-11-07 11:49:00,150.295,150.313,150.292,150.313,80299999.0
2006-11-07 11:50:00,150.293,150.299,150.288,150.297,62200001.0
2006-11-07 11:51:00,150.305,150.313,150.305,150.31,46000000.0
2006-11-07 11:52:00,150.302,150.326,150.302,150.325,51000000.0
2006-11-07 11:53:00,150.33,150.342,150.328,150.332,45500000.0
2006-11-07 11:54:00,150.329,150.333,150.324,150.332,84700000.0
2006-11-07 11:55:00,150.334,150.36,150.326,150.351,77600000.0
2006-11-07 11:56:00,150.351,150.351,150.322,150.322,84300000.0
2006-11-07 11:57:00,150.325,150.356,150.325,150.356,36000000.0
2006-11-07 11:58:00,150.355,150.357,150.346,150.357,59500000.0
2006-11-07 11:59:00,150.353,150.37,150.353,150.363,126500000.0
2006-11-07 12:00:00,150.361,150.369,150.348,150.35,101300002.0
2006-11-07 12:01:00,150.353,150.36,150.353,150.359,58499999.0
2006-11-07 12:02:00,150.358,150.361,150.347,150.348,119400000.0
2006-11-07 12:03:00,150.347,150.349,150.341,150.349,127600002.0
2006-11-07 12:04:00,150.352,150.363,150.341,150.363,62700002.0
2006-11-07 12:05:00,150.368,150.391,150.368,150.382,93100000.0
2006-11-07 12:06:00,150.377,150.4,150.377,150.398,89199999.0
2006-11-07 12:07:00,150.402,150.43,150.397,150.397,75200000.0
2006-11-07 12:08:00,150.388,150.401,150.385,150.393,38000000.0
2006-11-07 12:09:00,150.396,150.412,150.396,150.411,66799999.0
2006-11-07 12:10:00,150.418,150.423,150.405,150.405,121399998.0
2006-11-07 12:11:00,150.398,150.404,150.391,150.402,66799999.0
2006-11-07 12:12:00,150.403,150.406,150.392,150.4,86100001.0
2006-11-07 12:13:00,150.388,150.388,150.359,150.359,30600000.0
2006-11-07 12:14:00,150.361,150.368,150.355,150.368,144600000.0
2006-11-07 12:15:00,150.364,150.374,150.361,150.361,76399999.0
2006-11-07 12:16:00,150.359,150.364,150.354,150.363,51899999.0
2006-11-07 12:17:00,150.352,150.352,150.332,150.343,39699999.0
2006-11-07 12:18:00,150.337,150.341,150.329,150.341,78400001.0
2006-11-07 12:19:00,150.347,150.368,150.347,150.363,177800002.0
2006-11-07 12:20:00,150.354,150.364,150.344,150.361,105600002.0
2006-11-07 12:21:00,150.372,150.377,150.372,150.377,69000002.0
2006-11-07 12:22:00,150.379,150.388,150.37,150.385,75999999.0
2006-11-07 12:23:00,150.395,150.406,150.395,150.406,43099999.0
2006-11-07 12:24:00,150.407,150.413,150.406,150.413,85300000.0
2006-11-07 12:25:00,150.417,150.42,150.414,150.419,55600000.0
2006-11-07 12:26:00,150.416,150.432,150.415,150.421,119799999.0
2006-11-07 12:27:00,150.419,150.429,150.419,150.425,77599999.0
2006-11-07 12:28:00,150.425,150.437,150.425,150.431,130100002.0
2006-11-07 12:29:00,150.428,150.428,150.377,150.377,83899999.0
2006-11-07 12:30:00,150.365,150.365,150.346,150.363,88899998.0
2006-11-07 12:31:00,150.362,150.38,150.362,150.371,90400001.0
2006-11-07 12:32:00,150.368,150.369,150.353,150.363,74700000.0
2006-11-07 12:33:00,150.371,150.372,150.357,150.372,143999997.0
2006-11-07 12:34:00,150.363,150.363,150.338,150.35,105000002.0
2006-11-07 12:35:00,150.358,150.373,150.358,150.365,53300000.0
2006-11-07 12:36:00,150.371,150.381,150.368,150.377,53300000.0
2006-11-07 12:37:00,150.383,150.389,150.383,150.385,80599999.0
2006-11-07 12:38:00,150.378,150.393,150.378,150.38,81800000.0
2006-11-07 12:39:00,150.378,150.38,150.372,150.378,93500001.0
2006-11-07 12:40:00,150.374,150.394,150.374,150.394,55900002.0
2006-11-07 12:41:00,150.39,150.406,150.39,150.406,122000001.0
2006-11-07 12:42:00,150.408,150.411,150.397,150.397,65500001.0
2006-11-07 12:43:00,150.405,150.415,150.402,150.415,154300001.0
2006-11-07 12:44:00,150.41,150.415,150.402,150.405,109399998.0
2006-11-07 12:45:00,150.419,150.422,150.413,150.413,116200000.0
2006-11-07 12:46:00,150.427,150.448,150.427,150.443,130200000.0
2006-11-07 12:47:00,150.447,150.461,150.447,150.45,88400000.0
2006-11-07 12:48:00,150.463,150.471,150.457,150.467,102300001.0
2006-11-07 12:49:00,150.457,150.457,150.446,150.447,137899999.0
2006-11-07 12:50:00,150.447,150.447,150.434,150.434,68999998.0
2006-11-07 12:51:00,150.434,150.435,150.427,150.435,70899998.0
2006-11-07 12:52:00,150.444,150.452,150.444,150.446,70300000.0
2006-11-07 12:53:00,150.457,150.463,150.45,150.45,127199998.0
2006-11-07 12:54:00,150.44,150.462,150.44,150.458,114299998.0
2006-11-07 12:55:00,150.461,150.469,150.46,150.469,158600000.0
2006-11-07 12:56:00,150.467,150.468,150.451,150.451,156699997.0
2006-11-07 12:57:00,150.442,150.451,150.442,150.443,91499998.0
2006-11-07 12:58:00,150.44,150.453,150.44,150.442,188900002.0
2006-11-07 12:59:00,150.435,150.444,150.435,150.438,59199999.0
2006-11-07 13:00:00,150.445,150.452,150.445,150.45,44800000.0
2006-11-07 13:01:00,150.443,150.463,150.443,150.463,40300000.0
2006-11-07 13:02:00,150.456,150.457,150.45,150.455,107499999.0
2006-11-07 13:03:00,150.458,150.46,150.453,150.454,94299999.0
2006-11-07 13:04:00,150.458,150.467,150.458,150.467,44400001.0
2006-11-07 13:05:00,150.461,150.474,150.461,150.466,80500003.0
2006-11-07 13:06:00,150.441,150.441,150.409,150.41,89500000.0
2006-11-07 13:07:00,150.414,150.423,150.414,150.415,60099998.0
2006-11-07 13:08:00,150.415,150.422,150.412,150.412,31200000.0
2006-11-07 13:09:00,150.406,150.411,150.398,150.411,32000000.0
2006-11-07 13:10:00,150.406,150.408,150.399,150.408,89600000.0
2006-11-07 13:11:00,150.405,150.405,150.385,150.385,77499999.0
2006-11-07 13:12:00,150.378,150.385,150.372,150.382,98800000.0
2006-11-07 13:13:00,150.381,150.389,150.376,150.379,93600000.0
2006-11-07 13:14:00,150.37,150.378,150.368,150.378,27300000.0
2006-11-07 13:15:00,150.38,150.392,150.379,150.392,45300000.0
2006-11-07 13:16:00,150.39,150.392,150.383,150.387,36300000.0
2006-11-07 13:17:00,150.378,150.38,150.374,150.379,43200000.0
2006-11-07 13:18:00,150.38,150.385,150.373,150.385,69100000.0
2006-11-07 13:19:00,150.375,150.375,150.365,150.368,44100001.0
2006-11-07 13:20:00,150.374,150.377,150.359,150.377,56400000.0
2006-11-07 13:21:00,150.373,150.382,150.37,150.382,78399998.0
2006-11-07 13:22:00,150.376,150.376,150.354,150.367,64100000.0
2006-11-07 13:23:00,150.377,150.394,150.36,150.394,113500000.0
2006-11-07 13:24:00,150.397,150.402,150.393,150.398,71899999.0
2006-11-07 13:25:00,150.392,150.401,150.388,150.39,82800000.0
2006-11-07 13:26:00,150.391,150.4,150.386,150.388,60799999.0
2006-11-07 13:27:00,150.383,150.39,150.382,150.382,155799997.0
2006-11-07 13:28:00,150.37,150.385,150.37,150.385,132700003.0
2006-11-07 13:29:00,150.381,150.383,150.373,150.373,53300001.0
2006-11-07 13:30:00,150.375,150.381,150.371,150.372,87500000.0
2006-11-07 13:31:00,150.365,150.38,150.365,150.38,90900002.0
2006-11-07 13:32:00,150.37,150.384,150.37,150.37,107700001.0
2006-11-07 13:33:00,150.382,150.382,150.374,150.38,123899999.0
2006-11-07 13:34:00,150.384,150.391,150.381,150.39,106500003.0
2006-11-07 13:35:00,150.393,150.427,150.393,150.424,81300000.0
2006-11-07 13:36:00,150.433,150.439,150.433,150.436,114800001.0
2006-11-07 13:37:00,150.436,150.439,150.423,150.423,96400000.0
2006-11-07 13:38:00,150.42,150.425,150.41,150.425,78400000.0
2006-11-07 13:39:00,150.428,150.428,150.418,150.423,79400002.0
2006-11-07 13:40:00,150.418,150.424,150.407,150.407,49000000.0
2006-11-07 13:41:00,150.417,150.417,150.406,150.407,54300000.0
2006-11-07 13:42:00,150.408,150.417,150.408,150.416,60099998.0
2006-11-07 13:43:00,150.419,150.438,150.419,150.434,50600000.0
2006-11-07 13:44:00,150.433,150.434,150.426,150.43,74700000.0
2006-11-07 13:45:00,150.432,150.433,150.414,150.421,83899999.0
2006-11-07 13:46:00,150.432,150.437,150.43,150.43,54200000.0
2006-11-07 13:47:00,150.425,150.425,150.42,150.42,36800000.0
2006-11-07 13:48:00,150.411,150.415,150.389,150.403,121299999.0
2006-11-07 13:49:00,150.404,150.404,150.39,150.4,139100003.0
2006-11-07 13:50:00,150.391,150.41,150.391,150.401,40300000.0
2006-11-07 13:51:00,150.417,150.423,150.409,150.423,94300002.0
2006-11-07 13:52:00,150.417,150.417,150.402,150.402,57600000.0
2006-11-07 13:53:00,150.4,150.411,150.395,150.395,92099999.0
2006-11-07 13:54:00,150.395,150.395,150.386,150.393,49000001.0
2006-11-07 13:55:00,150.394,150.397,150.385,150.385,64700000.0
2006-11-07 13:56:00,150.387,150.399,150.387,150.388,110100001.0
2006-11-07 13:57:00,150.392,150.4,150.392,150.395,76300002.0
2006-11-07 13:58:00,150.402,150.408,150.396,150.396,35300000.0
2006-11-07 13:59:00,150.4,150.408,150.399,150.406,79100000.0
2006-11-07 14:00:00,150.417,150.426,150.412,150.412,96500000.0
2006-11-07 14:01:00,150.415,150.424,150.415,150.424,67999998.0
2006-11-07 14:02:00,150.415,150.429,150.415,150.424,133000002.0
2006-11-07 14:03:00,150.428,150.437,150.419,150.419,69099999.0
2006-11-07 14:04:00,150.42,150.426,150.417,150.425,60000000.0
2006-11-07 14:05:00,150.421,150.433,150.417,150.433,103300003.0
2006-11-07 14:06:00,150.435,150.44,150.425,150.433,79100000.0
2006-11-07 14:07:00,150.433,150.444,150.425,150.425,65700001.0
2006-11-07 14:08:00,150.42,150.43,150.416,150.421,127900002.0
2006-11-07 14:09:00,150.414,150.42,150.414,150.42,65500000.0
2006-11-07 14:10:00,150.433,150.441,150.418,150.422,92799999.0
2006-11-07 14:11:00,150.436,150.437,150.422,150.428,110900002.0
2006-11-07 14:12:00,150.434,150.434,150.417,150.426,40800000.0
2006-11-07 14:13:00,150.425,150.438,150.424,150.433,75399999.0
2006-11-07 14:14:00,150.434,150.434,150.426,150.426,52300000.0
2006-11-07 14:15:00,150.427,150.444,150.427,150.436,160500000.0
2006-11-07 14:16:00,150.433,150.437,150.428,150.432,51500000.0
2006-11-07 14:17:00,150.432,150.438,150.428,150.437,64400000.0
2006-11-07 14:18:00,150.423,150.427,150.413,150.413,115000001.0
2006-11-07 14:19:00,150.415,150.427,150.407,150.414,73300000.0
2006-11-07 14:20:00,150.418,150.43,150.41,150.43,84700001.0
2006-11-07 14:21:00,150.425,150.438,150.423,150.423,65200000.0
2006-11-07 14:22:00,150.426,150.426,150.403,150.412,70800001.0
2006-11-07 14:23:00,150.412,150.415,150.405,150.405,32000000.0
2006-11-07 14:24:00,150.415,150.428,150.414,150.422,54299999.0
2006-11-07 14:25:00,150.418,150.427,150.414,150.414,156399997.0
2006-11-07 14:26:00,150.414,150.416,150.414,150.416,24700000.0
2006-11-07 14:27:00,150.427,150.435,150.418,150.423,128400000.0
2006-11-07 14:28:00,150.421,150.437,150.421,150.437,59199999.0
2006-11-07 14:29:00,150.433,150.44,150.433,150.44,44699999.0
2006-11-07 14:30:00,150.434,150.444,150.423,150.435,101700000.0
2006-11-07 14:31:00,150.442,150.442,150.424,150.43,115899998.0
2006-11-07 14:32:00,150.435,150.441,150.43,150.433,41600000.0
2006-11-07 14:33:00,150.429,150.431,150.425,150.425,81399998.0
2006-11-07 14:34:00,150.431,150.447,150.431,150.436,76299999.0
2006-11-07 14:35:00,150.443,150.449,150.438,150.44,155100000.0
2006-11-07 14:36:00,150.438,150.442,150.429,150.439,86500001.0
2006-11-07 14:37:00,150.449,150.452,150.443,150.45,73300001.0
2006-11-07 14:38:00,150.44,150.452,150.44,150.444,90200000.0
2006-11-07 14:39:00,150.445,150.449,150.436,150.443,123500003.0
2006-11-07 14:40:00,150.438,150.442,150.43,150.432,50900000.0
2006-11-07 14:41:00,150.428,150.428,150.424,150.425,67900000.0
2006-11-07 14:42:00,150.42,150.428,150.405,150.405,144299999.0
2006-11-07 14:43:00,150.405,150.409,150.393,150.393,93599997.0
2006-11-07 14:44:00,150.406,150.406,150.396,150.399,58100000.0
2006-11-07 14:45:00,150.393,150.407,150.393,150.407,86099999.0
2006-11-07 14:46:00,150.412,150.412,150.395,150.395,63200000.0
2006-11-07 14:47:00,150.396,150.405,150.396,150.397,126599999.0
2006-11-07 14:48:00,150.399,150.402,150.386,150.391,76500000.0
2006-11-07 14:49:00,150.391,150.398,150.391,150.392,30300000.0
2006-11-07 14:50:00,150.396,150.415,150.395,150.415,105500001.0
2006-11-07 14:51:00,150.413,150.422,150.405,150.422,110199999.0
2006-11-07 14:52:00,150.41,150.416,150.404,150.416,94999999.0
2006-11-07 14:53:00,150.407,150.415,150.407,150.408,101900003.0
2006-11-07 14:54:00,150.424,150.441,150.424,150.432,147600000.0
2006-11-07 14:55:00,150.42,150.423,150.382,150.382,58700000.0
2006-11-07 14:56:00,150.39,150.393,150.377,150.393,185100002.0
2006-11-07 14:57:00,150.393,150.393,150.363,150.363,16300000.0
2006-11-07 14:58:00,150.37,150.378,150.366,150.366,139800003.0
2006-11-07 14:59:00,150.372,150.379,150.364,150.37,105699999.0
2006-11-07 15:00:00,150.372,150.376,150.359,150.375,36800000.0
2006-11-07 15:01:00,150.375,150.375,150.37,150.37,19200000.0
2006-11-07 15:02:00,150.367,150.38,150.367,150.367,114900001.0
2006-11-07 15:03:00,150.365,150.372,150.363,150.37,55200000.0
2006-11-07 15:04:00,150.375,150.388,150.375,150.377,99499999.0
2006-11-07 15:05:00,150.376,150.381,150.369,150.369,154999998.0
2006-11-07 15:06:00,150.367,150.378,150.362,150.376,100300000.0
2006-11-07 15:07:00,150.381,150.381,150.368,150.369,115400001.0
2006-11-07 15:08:00,150.387,150.4,150.387,150.392,55200000.0
2006-11-07 15:09:00,150.385,150.4,150.385,150.387,127200001.0
2006-11-07 15:10:00,150.383,150.399,150.383,150.397,64400001.0
2006-11-07 15:11:00,150.391,150.394,150.373,150.373,39700000.0
2006-11-07 15:12:00,150.368,150.372,150.358,150.362,171000003.0
2006-11-07 15:13:00,150.36,150.368,150.355,150.355,111700000.0
2006-11-07 15:14:00,150.359,150.364,150.352,150.36,179699999.0
2006-11-07 15:15:00,150.343,150.365,150.343,150.365,138799999.0
2006-11-07 15:16:00,150.368,150.369,150.361,150.363,187100000.0
2006-11-07 15:17:00,150.371,150.387,150.371,150.387,50700000.0
2006-11-07 15:18:00,150.398,150.412,150.398,150.412,27200000.0
2006-11-07 15:19:00,150.422,150.425,150.417,150.425,129599999.0
2006-11-07 15:20:00,150.417,150.425,150.412,150.423,90699998.0
2006-11-07 15:21:00,150.431,150.45,150.431,150.45,53000000.0
2006-11-07 15:22:00,150.452,150.457,150.445,150.445,143600002.0
2006-11-07 15:23:00,150.446,150.462,150.441,150.448,185100004.0
2006-11-07 15:24:00,150.456,150.456,150.437,150.437,77599998.0
2006-11-07 15:25:00,150.43,150.44,150.427,150.427,30900000.0
2006-11-07 15:26:00,150.434,150.448,150.432,150.432,61200000.0
2006-11-07 15:27:00,150.432,150.438,150.427,150.427,100300000.0
2006-11-07 15:28:00,150.433,150.433,150.414,150.418,89000001.0
2006-11-07 15:29:00,150.413,150.413,150.396,150.405,205199999.0
2006-11-07 15:30:00,150.398,150.398,150.392,150.394,36800000.0
2006-11-07 15:31:00,150.383,150.383,150.379,150.38,101400000.0
2006-11-07 15:32:00,150.382,150.391,150.375,150.387,205499998.0
2006-11-07 15:33:00,150.402,150.41,150.376,150.379,98100002.0
2006-11-07 15:34:00,150.369,150.377,150.365,150.37,98500000.0
2006-11-07 15:35:00,150.378,150.378,150.355,150.355,69500000.0
2006-11-07 15:36:00,150.368,150.37,150.345,150.351,117700001.0
2006-11-07 15:37:00,150.362,150.367,150.359,150.362,51200000.0
2006-11-07 15:38:00,150.355,150.359,150.355,150.355,63099999.0
2006-11-07 15:39:00,150.346,150.346,150.333,150.339,58700000.0
2006-11-07 15:40:00,150.349,150.38,150.349,150.369,80800001.0
2006-11-07 15:41:00,150.383,150.398,150.383,150.388,47999999.0
2006-11-07 15:42:00,150.397,150.416,150.397,150.41,32000000.0
2006-11-07 15:43:00,150.394,150.401,150.374,150.375,176600004.0
2006-11-07 15:44:00,150.356,150.378,150.354,150.365,125100001.0
2006-11-07 15:45:00,150.368,150.387,150.365,150.384,154700000.0
2006-11-07 15:46:00,150.373,150.386,150.36,150.363,161200001.0
2006-11-07 15:47:00,150.38,150.382,150.372,150.378,68800000.0
2006-11-07 15:48:00,150.378,150.379,150.371,150.379,62899999.0
2006-11-07 15:49:00,150.381,150.381,150.364,150.364,15700000.0
2006-11-07 15:50:00,150.373,150.381,150.363,150.369,144600002.0
2006-11-07 15:51:00,150.365,150.365,150.354,150.358,38600000.0
2006-11-07 15:52:00,150.363,150.364,150.353,150.358,92699999.0
2006-11-07 15:53:00,150.373,150.378,150.362,150.369,126500000.0
2006-11-07 15:54:00,150.368,150.382,150.368,150.382,73100000.0
2006-11-07 15:55:00,150.378,150.378,150.37,150.372,40800000.0
2006-11-07 15:56:00,150.367,150.367,150.345,150.35,38400000.0
2006-11-07 15:57:00,150.353,150.353,150.339,150.343,87099998.0
2006-11-07 15:58:00,150.348,150.359,150.315,150.325,119899997.0
2006-11-07 15:59:00,150.337,150.341,150.337,150.341,57099998.0
2006-11-07 16:00:00,150.348,150.361,150.345,150.345,77800002.0
2006-11-07 16:01:00,150.347,150.355,150.337,150.337,219900001.0
2006-11-07 16:02:00,150.35,150.352,150.325,150.325,64999999.0
2006-11-07 16:03:00,150.344,150.353,150.337,150.353,52300000.0
2006-11-07 16:04:00,150.355,150.362,150.351,150.354,39200000.0
2006-11-07 16:05:00,150.352,150.354,150.344,150.351,188100002.0
2006-11-07 16:06:00,150.347,150.347,150.342,150.343,43300000.0
2006-11-07 16:07:00,150.348,150.356,150.343,150.343,82399999.0
2006-11-07 16:08:00,150.348,150.348,150.33,150.34,236099999.0
2006-11-07 16:09:00,150.328,150.34,150.328,150.335,105899999.0
2006-11-07 16:10:00,150.342,150.348,150.328,150.346,77800000.0
2006-11-07 16:11:00,150.349,150.354,150.331,150.343,81299999.0
2006-11-07 16:12:00,150.342,150.35,150.328,150.328,59100001.0
2006-11-07 16:13:00,150.34,150.352,150.34,150.35,118600002.0
2006-11-07 16:14:00,150.351,150.353,150.33,150.353,69999999.0
2006-11-07 16:15:00,150.367,150.382,150.356,150.382,80900000.0
2006-11-07 16:16:00,150.382,150.39,150.374,150.374,69000001.0
2006-11-07 16:17:00,150.394,150.399,150.381,150.383,132700002.0
2006-11-07 16:18:00,150.387,150.405,150.387,150.392,105400001.0
2006-11-07 16:19:00,150.373,150.373,150.352,150.359,49600000.0
2006-11-07 16:20:00,150.358,150.361,150.344,150.353,93699999.0
2006-11-07 16:21:00,150.342,150.345,150.326,150.328,120000002.0
2006-11-07 16:22:00,150.317,150.329,150.297,150.3,115700000.0
2006-11-07 16:23:00,150.305,150.306,150.295,150.306,77199999.0
2006-11-07 16:24:00,150.314,150.327,150.306,150.306,90600001.0
2006-11-07 16:25:00,150.312,150.313,150.305,150.31,189900000.0
2006-11-07 16:26:00,150.307,150.307,150.293,150.293,94900000.0
2006-11-07 16:27:00,150.288,150.296,150.287,150.296,23700000.0
2006-11-07 16:28:00,150.3,150.307,150.298,150.307,82499999.0
2006-11-07 16:29:00,150.307,150.316,150.287,150.293,144499998.0
2006-11-07 16:30:00,150.304,150.306,150.288,150.302,58100000.0
2006-11-07 16:31:00,150.278,150.295,150.274,150.274,103299999.0
2006-11-07 16:32:00,150.284,150.328,150.284,150.318,75500001.0
2006-11-07 16:33:00,150.322,150.322,150.305,150.305,113500001.0
2006-11-07 16:34:00,150.303,150.316,150.3,150.305,146400001.0
2006-11-07 16:35:00,150.306,150.317,150.3,150.308,58400000.0
2006-11-07 16:36:00,150.3,150.319,150.3,150.301,87600000.0
2006-11-07 16:37:00,150.303,150.312,150.302,150.307,105800001.0
2006-11-07 16:38:00,150.318,150.333,150.312,150.333,123099998.0
2006-11-07 16:39:00,150.336,150.349,150.318,150.349,59399999.0
2006-11-07 16:40:00,150.344,150.345,150.336,150.345,44099999.0
2006-11-07 16:41:00,150.348,150.348,150.337,150.34,134199998.0
2006-11-07 16:42:00,150.35,150.362,150.35,150.355,139199997.0
2006-11-07 16:43:00,150.372,150.384,150.342,150.342,95100000.0
2006-11-07 16:44:00,150.335,150.347,150.335,150.347,129300000.0
2006-11-07 16:45:00,150.36,150.36,150.347,150.35,79300000.0
2006-11-07 16:46:00,150.35,150.354,150.337,150.352,48499999.0
2006-11-07 16:47:00,150.357,150.357,150.331,150.332,44800000.0
2006-11-07 16:48:00,150.32,150.33,150.315,150.315,180000005.0
2006-11-07 16:49:00,150.313,150.315,150.291,150.292,145799999.0
2006-11-07 16:50:00,150.297,150.297,150.259,150.269,107099999.0
2006-11-07 16:51:00,150.285,150.29,150.269,150.277,135000002.0
2006-11-07 16:52:00,150.29,150.323,150.29,150.32,116600001.0
2006-11-07 16:53:00,150.326,150.334,150.318,150.334,112100001.0
2006-11-07 16:54:00,150.344,150.354,150.333,150.346,68800000.0
2006-11-07 16:55:00,150.348,150.355,150.346,150.355,44000000.0
2006-11-07 16:56:00,150.357,150.357,150.343,150.35,91499999.0
2006-11-07 16:57:00,150.336,150.341,150.325,150.334,135599998.0
2006-11-07 16:58:00,150.333,150.333,150.314,150.323,99399998.0
2006-11-07 16:59:00,150.323,150.329,150.308,150.319,118300000.0
2006-11-07 17:00:00,150.325,150.349,150.325,150.343,152700003.0
2006-11-07 17:01:00,150.345,150.355,150.345,150.355,58500000.0
2006-11-07 17:02:00,150.367,150.406,150.367,150.406,56999999.0
2006-11-07 17:03:00,150.393,150.398,150.381,150.385,72400000.0
2006-11-07 17:04:00,150.385,150.403,150.38,150.403,111600002.0
2006-11-07 17:05:00,150.387,150.387,150.377,150.377,97100001.0
2006-11-07 17:06:00,150.384,150.391,150.381,150.382,92800000.0
2006-11-07 17:07:00,150.386,150.406,150.385,150.385,85900001.0
2006-11-07 17:08:00,150.377,150.388,150.372,150.383,127000003.0
2006-11-07 17:09:00,150.381,150.385,150.381,150.385,132399999.0
2006-11-07 17:10:00,150.38,150.385,150.375,150.375,138099999.0
2006-11-07 17:11:00,150.381,150.381,150.375,150.378,91299999.0
2006-11-07 17:12:00,150.375,150.384,150.368,150.375,59800001.0
2006-11-07 17:13:00,150.363,150.367,150.359,150.367,74999999.0
2006-11-07 17:14:00,150.375,150.375,150.37,150.37,85800002.0
2006-11-07 17:15:00,150.362,150.362,150.334,150.334,146299999.0
2006-11-07 17:16:00,150.333,150.342,150.325,150.332,124400001.0
2006-11-07 17:17:00,150.325,150.338,150.315,150.338,60000000.0
2006-11-07 17:18:00,150.337,150.343,150.33,150.34,156199998.0
2006-11-07 17:19:00,150.335,150.336,150.315,150.336,79700000.0
2006-11-07 17:20:00,150.332,150.337,150.315,150.315,166499998.0
2006-11-07 17:21:00,150.319,150.337,150.317,150.337,145400001.0
2006-11-07 17:22:00,150.333,150.356,150.333,150.356,131999998.0
2006-11-07 17:23:00,150.355,150.37,150.355,150.362,158400003.0
2006-11-07 17:24:00,150.358,150.358,150.342,150.342,19200000.0
2006-11-07 17:25:00,150.325,150.325,150.315,150.323,69599999.0
2006-11-07 17:26:00,150.32,150.334,150.314,150.332,95400002.0
2006-11-07 17:27:00,150.325,150.341,150.325,150.341,45000000.0
2006-11-07 17:28:00,150.331,150.331,150.315,150.32,45200000.0
2006-11-07 17:29:00,150.318,150.325,150.31,150.325,30700000.0
2006-11-07 17:30:00,150.33,150.338,150.327,150.327,60800000.0
2006-11-07 17:31:00,150.328,150.342,150.326,150.342,63099999.0
2006-11-07 17:32:00,150.336,150.341,150.335,150.34,89600001.0
2006-11-07 17:33:00,150.332,150.338,150.327,150.338,138199999.0
2006-11-07 17:34:00,150.339,150.339,150.322,150.329,53400000.0
2006-11-07 17:35:00,150.331,150.337,150.316,150.333,80800001.0
2006-11-07 17:36:00,150.346,150.35,150.333,150.333,29900000.0
2006-11-07 17:37:00,150.327,150.337,150.321,150.321,188000001.0
2006-11-07 17:38:00,150.335,150.344,150.325,150.34,83600001.0
2006-11-07 17:39:00,150.337,150.352,150.329,150.329,46100000.0
2006-11-07 17:40:00,150.311,150.325,150.311,150.315,81700001.0
2006-11-07 17:41:00,150.314,150.325,150.313,150.323,139700000.0
2006-11-07 17:42:00,150.313,150.334,150.313,150.32,94199999.0
2006-11-07 17:43:00,150.32,150.323,150.31,150.312,96400002.0
2006-11-07 17:44:00,150.317,150.323,150.31,150.323,102700001.0
2006-11-07 17:45:00,150.322,150.322,150.305,150.31,50700000.0
2006-11-07 17:46:00,150.305,150.315,150.305,150.315,17000000.0
2006-11-07 17:47:00,150.316,150.316,150.305,150.305,44300000.0
2006-11-07 17:48:00,150.303,150.311,150.3,150.306,107900001.0
2006-11-07 17:49:00,150.299,150.313,150.299,150.303,113800000.0
2006-11-07 17:50:00,150.307,150.311,150.302,150.302,130699998.0
2006-11-07 17:51:00,150.3,150.313,150.297,150.313,118599999.0
2006-11-07 17:52:00,150.309,150.311,150.302,150.306,150000000.0
2006-11-07 17:53:00,150.3,150.304,150.289,150.3,197899998.0
2006-11-07 17:54:00,150.301,150.319,150.301,150.316,110999998.0
2006-11-07 17:55:00,150.304,150.311,150.303,150.31,56800000.0
2006-11-07 17:56:00,150.317,150.327,150.308,150.308,103399999.0
2006-11-07 17:57:00,150.328,150.334,150.327,150.327,112100001.0
2006-11-07 17:58:00,150.322,150.329,150.321,150.329,22900000.0
2006-11-07 17:59:00,150.332,150.344,150.325,150.325,81399999.0
2006-11-07 18:00:00,150.323,150.337,150.323,150.337,100599999.0
2006-11-07 18:01:00,150.339,150.362,150.333,150.342,1269600001.0
2006-11-07 18:02:00,150.35,150.36,150.35,150.36,1474499994.0
2006-11-07 18:03:00,150.37,150.38,150.36,150.38,1474499994.0
2006-11-07 18:04:00,150.322,150.339,150.322,150.333,1474499994.0
2006-11-07 18:05:00,150.337,150.355,150.335,150.355,1826200002.0
2006-11-07 18:06:00,150.356,150.364,150.35,150.355,1075999994.0
2006-11-07 18:07:00,150.354,150.364,150.35,150.356,1681800005.0
2006-11-07 18:08:00,150.352,150.352,150.334,150.343,1704099999.0
2006-11-07 18:09:00,150.338,150.338,150.309,150.312,1354999999.0
2006-11-07 18:10:00,150.318,150.351,150.312,150.35,841099995.0
2006-11-07 18:11:00,150.358,150.365,150.352,150.353,717099997.0
2006-11-07 18:12:00,150.352,150.379,150.352,150.365,883500006.0
2006-11-07 18:13:00,150.365,150.371,150.352,150.371,1594499993.0
2006-11-07 18:14:00,150.374,150.381,150.361,150.363,1414400005.0
2006-11-07 18:15:00,150.367,150.378,150.363,150.37,1468699995.0
2006-11-07 18:16:00,150.366,150.37,150.352,150.357,1583000004.0
2006-11-07 18:17:00,150.358,150.375,150.358,150.367,894399992.0
2006-11-07 18:18:00,150.367,150.374,150.364,150.374,500000000.0
2006-11-07 18:19:00,150.373,150.382,150.348,150.348,673199996.0
2006-11-07 18:20:00,150.348,150.359,150.338,150.345,1413400001.0
2006-11-07 18:21:00,150.357,150.359,150.334,150.355,1022599992.0
2006-11-07 18:22:00,150.358,150.361,150.344,150.348,1000499996.0
2006-11-07 18:23:00,150.345,150.37,150.345,150.37,1579800002.0
2006-11-07 18:24:00,150.367,150.371,150.356,150.359,1263700000.0
2006-11-07 18:25:00,150.36,150.36,150.345,150.35,1271200005.0
2006-11-07 18:26:00,150.351,150.363,150.35,150.356,980499997.0
2006-11-07 18:27:00,150.355,150.368,150.351,150.353,495399993.0
2006-11-07 18:28:00,150.362,150.362,150.346,150.35,719599997.0
2006-11-07 18:29:00,150.35,150.357,150.345,150.352,715199999.0
2006-11-07 18:30:00,150.349,150.349,150.335,150.349,408199998.0
2006-11-07 18:31:00,150.349,150.362,150.339,150.362,939599996.0
2006-11-07 18:32:00,150.358,150.37,150.353,150.355,1316499995.0
2006-11-07 18:33:00,150.348,150.353,150.335,150.344,1597999994.0
2006-11-07 18:34:00,150.345,150.349,150.328,150.328,1072300007.0
2006-11-07 18:35:00,150.338,150.352,150.332,150.334,1120999994.0
2006-11-07 18:36:00,150.332,150.341,150.328,150.335,716800008.0
2006-11-07 18:37:00,150.337,150.354,150.337,150.344,599100000.0
2006-11-07 18:38:00,150.343,150.343,150.327,150.334,357100003.0
2006-11-07 18:39:00,150.332,150.332,150.301,150.303,300699998.0
2006-11-07 18:40:00,150.297,150.314,150.297,150.312,1207400000.0
2006-11-07 18:41:00,150.322,150.332,150.322,150.332,365399997.0
2006-11-07 18:42:00,150.335,150.344,150.327,150.331,734199997.0
2006-11-07 18:43:00,150.332,150.343,150.328,150.331,246000002.0
2006-11-07 18:44:00,150.328,150.35,150.327,150.35,283600000.0
2006-11-07 18:45:00,150.355,150.373,150.355,150.357,228600000.0
2006-11-07 18:46:00,150.355,150.381,150.337,150.381,741699998.0
2006-11-07 18:47:00,150.38,150.387,150.368,150.368,194000002.0
2006-11-07 18:48:00,150.372,150.388,150.37,150.374,644900004.0
2006-11-07 18:49:00,150.37,150.38,150.351,150.353,616499998.0
2006-11-07 18:50:00,150.35,150.357,150.338,150.35,861499988.0
2006-11-07 18:51:00,150.356,150.367,150.352,150.352,536600002.0
2006-11-07 18:52:00,150.35,150.35,150.328,150.345,767100009.0
2006-11-07 18:53:00,150.335,150.345,150.332,150.338,1084500008.0
2006-11-07 18:54:00,150.336,150.342,150.32,150.333,954800005.0
2006-11-07 18:55:00,150.33,150.339,150.318,150.319,963099995.0
2006-11-07 18:56:00,150.314,150.34,150.306,150.338,433300001.0
2006-11-07 18:57:00,150.353,150.362,150.347,150.355,565399998.0
2006-11-07 18:58:00,150.359,150.36,150.333,150.352,556200000.0
2006-11-07 18:59:00,150.36,150.367,150.348,150.367,1005000002.0
2006-11-07 19:00:00,150.364,150.375,150.359,150.37,287099999.0
2006-11-07 19:01:00,150.367,150.367,150.355,150.359,362699996.0
2006-11-07 19:02:00,150.361,150.394,150.361,150.385,310699999.0
2006-11-07 19:03:00,150.383,150.395,150.382,150.388,721500002.0
2006-11-07 19:04:00,150.388,150.391,150.375,150.383,395199998.0
2006-11-07 19:05:00,150.393,150.403,150.382,150.382,527599997.0
2006-11-07 19:06:00,150.384,150.398,150.378,150.383,708599999.0
2006-11-07 19:07:00,150.38,150.38,150.364,150.366,996100002.0
2006-11-07 19:08:00,150.365,150.366,150.349,150.349,874100009.0
2006-11-07 19:09:00,150.342,150.345,150.325,150.331,654700003.0
2006-11-07 19:10:00,150.33,150.33,150.307,150.317,192200000.0
2006-11-07 19:11:00,150.322,150.34,150.322,150.325,349799999.0
2006-11-07 19:12:00,150.329,150.332,150.317,150.324,464999999.0
2006-11-07 19:13:00,150.325,150.329,150.322,150.326,96900001.0
2006-11-07 19:14:00,150.317,150.318,150.3,150.302,319600003.0
2006-11-07 19:15:00,150.306,150.323,150.306,150.317,798000000.0
2006-11-07 19:16:00,150.313,150.322,150.301,150.322,521000001.0
2006-11-07 19:17:00,150.308,150.312,150.301,150.305,467000004.0
2006-11-07 19:18:00,150.31,150.315,150.302,150.31,414300005.0
2006-11-07 19:19:00,150.308,150.311,150.299,150.302,537499996.0
2006-11-07 19:20:00,150.318,150.329,150.315,150.328,391899999.0
2006-11-07 19:21:00,150.336,150.341,150.324,150.33,437100000.0
2006-11-07 19:22:00,150.334,150.359,150.334,150.354,87099999.0
2006-11-07 19:23:00,150.365,150.367,150.352,150.353,942999999.0
2006-11-07 19:24:00,150.353,150.386,150.351,150.386,639100005.0
2006-11-07 19:25:00,150.388,150.392,150.378,150.382,567999994.0
2006-11-07 19:26:00,150.37,150.39,150.368,150.374,1055199997.0
2006-11-07 19:27:00,150.371,150.384,150.368,150.38,703399997.0
2006-11-07 19:28:00,150.378,150.381,150.361,150.367,529600000.0
2006-11-07 19:29:00,150.368,150.376,150.368,150.375,440200002.0
2006-11-07 19:30:00,150.378,150.384,150.369,150.378,671300002.0
2006-11-07 19:31:00,150.374,150.381,150.363,150.365,739599998.0
2006-11-07 19:32:00,150.363,150.379,150.363,150.377,870699996.0
2006-11-07 19:33:00,150.378,150.381,150.368,150.369,610100000.0
2006-11-07 19:34:00,150.365,150.365,150.355,150.36,1011600000.0
2006-11-07 19:35:00,150.36,150.365,150.355,150.36,730700001.0
2006-11-07 19:36:00,150.368,150.375,150.362,150.37,563700001.0
2006-11-07 19:37:00,150.363,150.364,150.362,150.362,39200000.0
2006-11-07 19:38:00,150.36,150.369,150.357,150.365,585700002.0
2006-11-07 19:39:00,150.365,150.371,150.353,150.36,623999998.0
2006-11-07 19:40:00,150.366,150.372,150.36,150.366,457699999.0
2006-11-07 19:41:00,150.365,150.377,150.361,150.364,1178999994.0
2006-11-07 19:42:00,150.36,150.369,150.352,150.365,437299999.0
2006-11-07 19:43:00,150.372,150.372,150.357,150.361,124600001.0
2006-11-07 19:44:00,150.365,150.38,150.365,150.37,497800001.0
2006-11-07 19:45:00,150.368,150.37,150.358,150.368,114299998.0
2006-11-07 19:46:00,150.37,150.372,150.362,150.37,381400000.0
2006-11-07 19:47:00,150.37,150.375,150.363,150.375,142600000.0
2006-11-07 19:48:00,150.373,150.373,150.353,150.373,802400006.0
2006-11-07 19:49:00,150.362,150.373,150.362,150.37,205299999.0
2006-11-07 19:50:00,150.37,150.379,150.366,150.379,312700001.0
2006-11-07 19:51:00,150.383,150.39,150.382,150.385,402400003.0
2006-11-07 19:52:00,150.387,150.387,150.373,150.374,546100000.0
2006-11-07 19:53:00,150.38,150.387,150.374,150.38,670800007.0
2006-11-07 19:54:00,150.378,150.39,150.376,150.385,364400000.0
2006-11-07 19:55:00,150.383,150.383,150.371,150.379,232500000.0
2006-11-07 19:56:00,150.38,150.38,150.372,150.38,573299995.0
2006-11-07 19:57:00,150.373,150.385,150.372,150.375,674499996.0
2006-11-07 19:58:00,150.374,150.385,150.371,150.377,592999999.0
2006-11-07 19:59:00,150.381,150.396,150.379,150.38,563299999.0
2006-11-07 20:00:00,150.389,150.393,150.373,150.373,179499999.0
2006-11-07 20:01:00,150.371,150.382,150.361,150.37,372599996.0
2006-11-07 20:02:00,150.37,150.375,150.357,150.36,313699995.0
2006-11-07 20:03:00,150.368,150.381,150.365,150.37,260500002.0
2006-11-07 20:04:00,150.373,150.384,150.372,150.375,368899997.0
2006-11-07 20:05:00,150.374,150.384,150.37,150.371,680500000.0
2006-11-07 20:06:00,150.379,150.381,150.367,150.375,635199996.0
2006-11-07 20:07:00,150.371,150.388,150.371,150.388,283900000.0
2006-11-07 20:08:00,150.388,150.39,150.379,150.39,616599999.0
2006-11-07 20:09:00,150.39,150.393,150.376,150.383,327299998.0
2006-11-07 20:10:00,150.378,150.399,150.378,150.39,197899998.0
2006-11-07 20:11:00,150.393,150.402,150.38,150.399,774399992.0
2006-11-07 20:12:00,150.395,150.405,150.388,150.391,807600005.0
2006-11-07 20:13:00,150.39,150.403,150.388,150.389,259300001.0
2006-11-07 20:14:00,150.379,150.39,150.373,150.379,441399999.0
2006-11-07 20:15:00,150.38,150.38,150.357,150.365,811200000.0
2006-11-07 20:16:00,150.363,150.378,150.362,150.365,506400002.0
2006-11-07 20:17:00,150.363,150.365,150.354,150.357,246199998.0
2006-11-07 20:18:00,150.356,150.359,150.354,150.359,129300000.0
2006-11-07 20:19:00,150.354,150.354,150.34,150.345,447299998.0
2006-11-07 20:20:00,150.342,150.352,150.339,150.35,303599994.0
2006-11-07 20:21:00,150.347,150.348,150.335,150.347,437299995.0
2006-11-07 20:22:00,150.341,150.355,150.337,150.342,454600001.0
2006-11-07 20:23:00,150.337,150.34,150.319,150.325,551500001.0
2006-11-07 20:24:00,150.333,150.339,150.328,150.339,183799999.0
2006-11-07 20:25:00,150.34,150.347,150.335,150.34,363599998.0
2006-11-07 20:26:00,150.338,150.342,150.327,150.332,527099994.0
2006-11-07 20:27:00,150.33,150.338,150.325,150.338,773500005.0
2006-11-07 20:28:00,150.317,150.323,150.307,150.316,1138199993.0
2006-11-07 20:29:00,150.323,150.341,150.322,150.33,1224800009.0
2006-11-07 20:30:00,150.333,150.347,150.328,150.343,1938099994.0
2006-11-07 20:31:00,150.344,150.347,150.323,150.328,1299200003.0
2006-11-07 20:32:00,150.328,150.332,150.313,150.318,1023600002.0
2006-11-07 20:33:00,150.32,150.329,150.315,150.317,571799995.0
2006-11-07 20:34:00,150.307,150.309,150.292,150.307,401900003.0
2006-11-07 20:35:00,150.302,150.315,150.3,150.304,377199999.0
2006-11-07 20:36:00,150.29,150.306,150.289,150.302,587699998.0
2006-11-07 20:37:00,150.303,150.313,150.3,150.303,543500004.0
2006-11-07 20:38:00,150.308,150.319,150.297,150.311,652699997.0
2006-11-07 20:39:00,150.31,150.318,150.303,150.31,709299995.0
2006-11-07 20:40:00,150.305,150.315,150.299,150.303,1054599998.0
2006-11-07 20:41:00,150.301,150.311,150.297,150.3,419399999.0
2006-11-07 20:42:00,150.296,150.296,150.278,150.288,447299998.0
2006-11-07 20:43:00,150.285,150.285,150.258,150.277,527899994.0
2006-11-07 20:44:00,150.278,150.296,150.269,150.28,797300000.0
2006-11-07 20:45:00,150.281,150.294,150.275,150.287,599200003.0
2006-11-07 20:46:00,150.284,150.297,150.281,150.29,648700001.0
2006-11-07 20:47:00,150.285,150.298,150.279,150.285,865699997.0
2006-11-07 20:48:00,150.285,150.298,150.285,150.285,560799998.0
2006-11-07 20:49:00,150.292,150.303,150.289,150.297,368399998.0
2006-11-07 20:50:00,150.296,150.3,150.278,150.278,1059699995.0
2006-11-07 20:51:00,150.273,150.276,150.258,150.276,386700000.0
2006-11-07 20:52:00,150.28,150.285,150.275,150.28,215199999.0
2006-11-07 20:53:00,150.278,150.28,150.264,150.28,709899997.0
2006-11-07 20:54:00,150.275,150.283,150.272,150.283,230900001.0
2006-11-07 20:55:00,150.28,150.285,150.272,150.28,835999996.0
2006-11-07 20:56:00,150.275,150.285,150.272,150.275,986099997.0
2006-11-07 20:57:00,150.275,150.285,150.273,150.275,661099999.0
2006-11-07 20:58:00,150.279,150.285,150.266,150.268,1348599994.0
2006-11-07 20:59:00,150.268,150.284,150.267,150.278,1097099993.0
2006-11-07 21:00:00,150.285,150.292,150.272,150.28,1256400001.0
2006-11-07 21:01:00,150.287,150.301,150.283,150.288,821400002.0
2006-11-07 21:02:00,150.282,150.295,150.282,150.283,486400003.0
2006-11-07 21:03:00,150.285,150.295,150.277,150.281,897999996.0
2006-11-07 21:04:00,150.28,150.287,150.275,150.286,727900004.0
2006-11-07 21:05:00,150.29,150.295,150.283,150.295,460100000.0
2006-11-07 21:06:00,150.293,150.299,150.286,150.289,572300002.0
2006-11-07 21:07:00,150.282,150.299,150.279,150.29,451700001.0
2006-11-07 21:08:00,150.29,150.294,150.279,150.284,387199999.0
2006-11-07 21:09:00,150.292,150.292,150.285,150.289,154599999.0
2006-11-07 21:10:00,150.291,150.301,150.29,150.3,306099999.0
2006-11-07 21:11:00,150.295,150.303,150.29,150.297,222899999.0
2006-11-07 21:12:00,150.297,150.308,150.297,150.302,586100001.0
2006-11-07 21:13:00,150.302,150.315,150.302,150.31,693700000.0
2006-11-07 21:14:00,150.305,150.315,150.302,150.31,676000000.0
2006-11-07 21:15:00,150.308,150.311,150.296,150.297,672400000.0
2006-11-07 21:16:00,150.295,150.308,150.292,150.3,425299998.0
2006-11-07 21:17:00,150.299,150.339,150.298,150.326,871300002.0
2006-11-07 21:18:00,150.332,150.344,150.32,150.337,402699998.0
2006-11-07 21:19:00,150.337,150.357,150.337,150.338,650599998.0
2006-11-07 21:20:00,150.338,150.355,150.331,150.331,1090200003.0
2006-11-07 21:21:00,150.325,150.344,150.308,150.318,476700003.0
2006-11-07 21:22:00,150.321,150.334,150.31,150.32,872999997.0
2006-11-07 21:23:00,150.322,150.338,150.316,150.338,626099994.0
2006-11-07 21:24:00,150.333,150.343,150.327,150.33,617499991.0
2006-11-07 21:25:00,150.339,150.343,150.327,150.333,703399994.0
2006-11-07 21:26:00,150.34,150.347,150.334,150.335,360900002.0
2006-11-07 21:27:00,150.337,150.339,150.327,150.333,148800002.0
2006-11-07 21:28:00,150.323,150.332,150.323,150.329,93500001.0
2006-11-07 21:29:00,150.333,150.354,150.332,150.351,197899997.0
2006-11-07 21:30:00,150.349,150.36,150.33,150.356,269999997.0
2006-11-07 21:31:00,150.354,150.355,150.342,150.342,182599999.0
2006-11-07 21:32:00,150.339,150.34,150.325,150.325,757200001.0
2006-11-07 21:33:00,150.315,150.336,150.315,150.335,147199997.0
2006-11-07 21:34:00,150.34,150.345,150.34,150.34,340199999.0
2006-11-07 21:35:00,150.34,150.345,150.337,150.338,192199999.0
2006-11-07 21:36:00,150.342,150.349,150.337,150.337,251900002.0
2006-11-07 21:37:00,150.341,150.35,150.339,150.339,154499997.0
2006-11-07 21:38:00,150.34,150.34,150.335,150.34,68800000.0
2006-11-07 21:39:00,150.343,150.349,150.34,150.343,170399999.0
2006-11-07 21:40:00,150.34,150.352,150.337,150.337,225799998.0
2006-11-07 21:41:00,150.332,150.332,150.316,150.331,119399996.0
2006-11-07 21:42:00,150.337,150.348,150.337,150.346,372700002.0
2006-11-07 21:43:00,150.34,150.357,150.334,150.351,408099995.0
2006-11-07 21:44:00,150.353,150.37,150.348,150.358,517000002.0
2006-11-07 21:45:00,150.358,150.358,150.344,150.344,387699996.0
2006-11-07 21:46:00,150.342,150.353,150.336,150.344,610299995.0
2006-11-07 21:47:00,150.348,150.352,150.338,150.345,349400004.0
2006-11-07 21:48:00,150.34,150.352,150.34,150.343,106199999.0
2006-11-07 21:49:00,150.33,150.347,150.33,150.335,145400001.0
2006-11-07 21:50:00,150.342,150.347,150.342,150.345,88699999.0
2006-11-07 21:51:00,150.342,150.345,150.34,150.345,190600002.0
2006-11-07 21:52:00,150.336,150.35,150.336,150.342,134099997.0
2006-11-07 21:53:00,150.341,150.345,150.341,150.345,87300001.0
2006-11-07 21:54:00,150.332,150.344,150.312,150.34,166800000.0
2006-11-07 21:55:00,150.351,150.358,150.337,150.337,32800000.0
2006-11-07 21:56:00,150.328,150.328,150.307,150.31,86299999.0
2006-11-07 21:57:00,150.313,150.317,150.304,150.309,105499999.0
2006-11-07 21:58:00,150.303,150.311,150.29,150.296,179600001.0
2006-11-07 21:59:00,150.285,150.287,150.273,150.273,62000000.0
2006-11-07 22:00:00,150.272,150.279,150.267,150.267,225100000.0
2006-11-07 22:01:00,150.271,150.283,150.261,150.265,390899997.0
2006-11-07 22:02:00,150.26,150.275,150.26,150.27,438099998.0
2006-11-07 22:03:00,150.272,150.274,150.265,150.27,86600000.0
2006-11-07 22:04:00,150.272,150.273,150.26,150.262,230799999.0
2006-11-07 22:05:00,150.27,150.279,150.264,150.272,151600002.0
2006-11-07 22:06:00,150.272,150.278,150.271,150.273,90799998.0
2006-11-07 22:07:00,150.272,150.279,150.265,150.279,76700000.0
2006-11-07 22:08:00,150.282,150.282,150.271,150.277,261100001.0
2006-11-07 22:09:00,150.272,150.277,150.272,150.272,87100000.0
2006-11-07 22:10:00,150.266,150.268,150.255,150.268,192499999.0
2006-11-07 22:11:00,150.262,150.266,150.253,150.253,130200001.0
2006-11-07 22:12:00,150.253,150.275,150.253,150.261,136899999.0
2006-11-07 22:13:00,150.252,150.267,150.252,150.262,211700000.0
2006-11-07 22:14:00,150.26,150.26,150.238,150.246,176900001.0
2006-11-07 22:15:00,150.252,150.265,150.252,150.255,210699998.0
2006-11-07 22:16:00,150.26,150.263,150.256,150.257,192799999.0
2006-11-07 22:17:00,150.26,150.269,150.26,150.261,33000000.0
2006-11-07 22:18:00,150.261,150.262,150.254,150.259,80000000.0
2006-11-07 22:19:00,150.265,150.274,150.261,150.262,102299999.0
2006-11-07 22:20:00,150.259,150.265,150.258,150.258,75699999.0
2006-11-07 22:21:00,150.266,150.271,150.266,150.271,30400000.0
2006-11-07 22:22:00,150.275,150.275,150.261,150.261,183800000.0
2006-11-07 22:23:00,150.26,150.26,150.255,150.26,227199999.0
2006-11-07 22:24:00,150.26,150.26,150.255,150.258,159799999.0
2006-11-07 22:25:00,150.258,150.265,150.255,150.255,277000001.0
2006-11-07 22:26:00,150.258,150.267,150.255,150.255,72799999.0
2006-11-07 22:27:00,150.254,150.271,150.254,150.264,775600001.0
2006-11-07 22:28:00,150.261,150.276,150.251,150.272,312099996.0
2006-11-07 22:29:00,150.276,150.277,150.271,150.277,45599999.0
2006-11-07 22:30:00,150.278,150.28,150.275,150.277,37500000.0
2006-11-07 22:31:00,150.274,150.279,150.27,150.27,174000000.0
2006-11-07 22:32:00,150.273,150.274,150.265,150.267,222900001.0
2006-11-07 22:33:00,150.269,150.275,150.258,150.27,165699999.0
2006-11-07 22:34:00,150.27,150.275,150.263,150.275,181600001.0
2006-11-07 22:35:00,150.267,150.268,150.26,150.26,139400002.0
2006-11-07 22:36:00,150.266,150.275,150.266,150.267,324399998.0
2006-11-07 22:37:00,150.262,150.266,150.256,150.257,206000001.0
2006-11-07 22:38:00,150.252,150.277,150.252,150.262,101500000.0
2006-11-07 22:39:00,150.265,150.276,150.262,150.265,350799999.0
2006-11-07 22:40:00,150.266,150.279,150.262,150.277,373599996.0
2006-11-07 22:41:00,150.276,150.277,150.262,150.262,171300000.0
2006-11-07 22:42:00,150.272,150.272,150.259,150.265,216899997.0
2006-11-07 22:43:00,150.278,150.278,150.26,150.26,73299999.0
2006-11-07 22:44:00,150.261,150.274,150.255,150.262,284300000.0
2006-11-07 22:45:00,150.268,150.277,150.261,150.272,297899994.0
2006-11-07 22:46:00,150.272,150.278,150.264,150.278,69100001.0
2006-11-07 22:47:00,150.28,150.284,150.27,150.27,42800000.0
2006-11-07 22:48:00,150.265,150.277,150.262,150.266,278500005.0
2006-11-07 22:49:00,150.266,150.276,150.257,150.27,483099999.0
2006-11-07 22:50:00,150.27,150.27,150.265,150.265,81300000.0
2006-11-07 22:51:00,150.263,150.277,150.253,150.273,201200000.0
2006-11-07 22:52:00,150.273,150.281,150.255,150.281,155799999.0
2006-11-07 22:53:00,150.28,150.288,150.275,150.28,171199998.0
2006-11-07 22:54:00,150.28,150.288,150.277,150.288,173900000.0
2006-11-07 22:55:00,150.289,150.309,150.289,150.29,101400000.0
2006-11-07 22:56:00,150.289,150.295,150.282,150.29,87700000.0
2006-11-07 22:57:00,150.274,150.319,150.274,150.319,153499999.0
2006-11-07 22:58:00,150.327,150.327,150.299,150.303,167999998.0
2006-11-07 22:59:00,150.309,150.31,150.277,150.277,185600001.0
2006-11-07 23:00:00,150.3,150.31,150.299,150.299,114300000.0
2006-11-07 23:01:00,150.304,150.313,150.29,150.302,169000004.0
2006-11-07 23:02:00,150.295,150.297,150.28,150.288,144500000.0
2006-11-07 23:03:00,150.292,150.3,150.285,150.285,35900000.0
2006-11-07 23:04:00,150.291,150.291,150.282,150.282,16600000.0
2006-11-07 23:05:00,150.28,150.289,150.28,150.287,97499998.0
2006-11-07 23:06:00,150.29,150.301,150.29,150.29,122199998.0
2006-11-07 23:07:00,150.3,150.328,150.3,150.326,51500000.0
2006-11-07 23:08:00,150.314,150.317,150.307,150.307,56000000.0
2006-11-07 23:09:00,150.31,150.316,150.304,150.306,61000001.0
2006-11-07 23:10:00,150.303,150.313,150.3,150.313,117100000.0
2006-11-07 23:11:00,150.308,150.308,150.308,150.308,8000000.0
2006-11-07 23:12:00,150.313,150.313,150.299,150.311,35200000.0
2006-11-07 23:13:00,150.306,150.307,150.306,150.307,11200000.0
2006-11-07 23:14:00,150.323,150.323,150.312,150.312,31200000.0
2006-11-07 23:15:00,150.297,150.308,150.293,150.301,103999998.0
2006-11-07 23:16:00,150.298,150.335,150.296,150.335,85299999.0
2006-11-07 23:17:00,150.333,150.333,150.322,150.323,42500000.0
2006-11-07 23:18:00,150.32,150.333,150.32,150.325,31500000.0
2006-11-07 23:19:00,150.322,150.325,150.318,150.318,87100001.0
2006-11-07 23:20:00,150.326,150.333,150.326,150.326,131999999.0
2006-11-07 23:21:00,150.325,150.326,150.317,150.324,111899997.0
2006-11-07 23:22:00,150.321,150.327,150.316,150.327,104099999.0
2006-11-07 23:23:00,150.326,150.338,150.321,150.336,76200000.0
2006-11-07 23:24:00,150.33,150.343,150.33,150.343,117099999.0
2006-11-07 23:25:00,150.339,150.346,150.337,150.346,41499999.0
2006-11-07 23:26:00,150.348,150.348,150.334,150.335,87499999.0
2006-11-07 23:27:00,150.336,150.336,150.329,150.331,47200000.0
2006-11-07 23:28:00,150.338,150.34,150.325,150.325,71899999.0
2006-11-07 23:29:00,150.325,150.338,150.32,150.326,99100000.0
2006-11-07 23:30:00,150.328,150.328,150.32,150.32,68499997.0
2006-11-07 23:31:00,150.323,150.33,150.322,150.322,100900001.0
2006-11-07 23:32:00,150.329,150.333,150.323,150.325,63100000.0
2006-11-07 23:33:00,150.32,150.326,150.32,150.322,33600000.0
2006-11-07 23:34:00,150.316,150.328,150.316,150.325,74299999.0
2006-11-07 23:35:00,150.331,150.331,150.315,150.328,108500002.0
2006-11-07 23:36:00,150.322,150.327,150.316,150.316,46700000.0
2006-11-07 23:37:00,150.32,150.32,150.313,150.317,98199998.0
2006-11-07 23:38:00,150.313,150.33,150.313,150.316,120900000.0
2006-11-07 23:39:00,150.324,150.333,150.322,150.333,80700001.0
2006-11-07 23:40:00,150.327,150.327,150.317,150.327,101499998.0
2006-11-07 23:41:00,150.326,150.336,150.315,150.327,137700002.0
2006-11-07 23:42:00,150.326,150.328,150.314,150.328,65099999.0
2006-11-07 23:43:00,150.327,150.337,150.319,150.337,62900000.0
2006-11-07 23:44:00,150.335,150.345,150.335,150.342,93899999.0
2006-11-07 23:45:00,150.336,150.336,150.323,150.328,51800000.0
2006-11-07 23:46:00,150.329,150.332,150.323,150.323,50300000.0
2006-11-07 23:47:00,150.32,150.334,150.318,150.33,96700001.0
2006-11-07 23:48:00,150.328,150.336,150.323,150.336,97299998.0
2006-11-07 23:49:00,150.328,150.33,150.321,150.33,68000000.0
2006-11-07 23:50:00,150.327,150.327,150.317,150.317,55099999.0
2006-11-07 23:51:00,150.311,150.317,150.31,150.311,75100001.0
2006-11-07 23:52:00,150.306,150.321,150.304,150.304,117100000.0
2006-11-07 23:53:00,150.309,150.319,150.307,150.318,148599999.0
2006-11-07 23:54:00,150.325,150.325,150.305,150.31,35200000.0
2006-11-07 23:55:00,150.313,150.321,150.304,150.304,95300000.0
2006-11-07 23:56:00,150.308,150.322,150.307,150.315,130599998.0
2006-11-07 23:57:00,150.315,150.315,150.31,150.315,25600000.0
2006-11-07 23:58:00,150.315,150.335,150.314,150.335,239100001.0
2006-11-07 23:59:00,150.339,150.35,150.324,150.35,94199998.0
2006-11-08 00:00:00,150.317,150.344,150.317,150.333,78500000.0
2006-11-08 00:01:00,150.318,150.318,150.308,150.308,62400000.0
2006-11-08 00:02:00,150.303,150.323,150.293,150.323,62299998.0
2006-11-08 00:03:00,150.332,150.34,150.31,150.31,111600001.0
2006-11-08 00:04:00,150.305,150.322,150.305,150.318,129900000.0
2006-11-08 00:05:00,150.31,150.324,150.308,150.324,97900000.0
2006-11-08 00:06:00,150.315,150.335,150.307,150.335,65200001.0
2006-11-08 00:07:00,150.333,150.333,150.318,150.32,130699997.0
2006-11-08 00:08:00,150.323,150.337,150.323,150.335,66600000.0
2006-11-08 00:09:00,150.337,150.337,150.306,150.31,149999998.0
2006-11-08 00:10:00,150.31,150.326,150.31,150.326,66700000.0
2006-11-08 00:11:00,150.323,150.326,150.323,150.323,50100000.0
2006-11-08 00:12:00,150.33,150.34,150.326,150.34,64799998.0
2006-11-08 00:13:00,150.333,150.335,150.327,150.335,92600002.0
2006-11-08 00:14:00,150.34,150.34,150.335,150.34,31700000.0
2006-11-08 00:15:00,150.349,150.355,150.343,150.344,131000000.0
2006-11-08 00:16:00,150.348,150.355,150.34,150.35,88200000.0
2006-11-08 00:17:00,150.338,150.348,150.319,150.348,60100000.0
2006-11-08 00:18:00,150.347,150.349,150.34,150.34,69500001.0
2006-11-08 00:19:00,150.338,150.345,150.335,150.34,131200000.0
2006-11-08 00:20:00,150.34,150.345,150.333,150.34,69600000.0
2006-11-08 00:21:00,150.337,150.345,150.337,150.34,149500004.0
2006-11-08 00:22:00,150.34,150.345,150.34,150.34,57499999.0
2006-11-08 00:23:00,150.341,150.349,150.329,150.333,55700000.0
2006-11-08 00:24:00,150.348,150.349,150.338,150.338,78700000.0
2006-11-08 00:25:00,150.342,150.343,150.333,150.343,41800000.0
2006-11-08 00:26:00,150.338,150.341,150.335,150.341,60700000.0
2006-11-08 00:27:00,150.34,150.34,150.34,150.34,38300001.0
2006-11-08 00:28:00,150.335,150.347,150.317,150.317,147800000.0
2006-11-08 00:29:00,150.342,150.349,150.34,150.343,52800000.0
2006-11-08 00:30:00,150.34,150.345,150.335,150.34,93699999.0
2006-11-08 00:31:00,150.337,150.357,150.337,150.341,113400000.0
2006-11-08 00:32:00,150.344,150.357,150.344,150.35,85599999.0
2006-11-08 00:33:00,150.356,150.362,150.338,150.353,99600001.0
2006-11-08 00:34:00,150.353,150.362,150.341,150.341,118299999.0
2006-11-08 00:35:00,150.34,150.375,150.34,150.375,83400001.0
2006-11-08 00:36:00,150.366,150.366,150.351,150.355,76900000.0
2006-11-08 00:37:00,150.353,150.369,150.353,150.368,83300000.0
2006-11-08 00:38:00,150.363,150.374,150.353,150.364,101000002.0
2006-11-08 00:39:00,150.37,150.386,150.369,150.386,144800002.0
2006-11-08 00:40:00,150.379,150.379,150.367,150.372,67400000.0
2006-11-08 00:41:00,150.365,150.374,150.36,150.374,63700000.0
2006-11-08 00:42:00,150.375,150.386,150.359,150.367,96399999.0
2006-11-08 00:43:00,150.375,150.375,150.358,150.374,154999998.0
2006-11-08 00:44:00,150.38,150.38,150.37,150.378,98400000.0
2006-11-08 00:45:00,150.383,150.385,150.373,150.373,97799999.0
2006-11-08 00:46:00,150.371,150.372,150.358,150.358,84000002.0
2006-11-08 00:47:00,150.37,150.386,150.364,150.364,66500000.0
2006-11-08 00:48:00,150.36,150.375,150.352,150.375,93599998.0
2006-11-08 00:49:00,150.368,150.375,150.362,150.362,65900000.0
2006-11-08 00:50:00,150.369,150.383,150.361,150.365,86600000.0
2006-11-08 00:51:00,150.367,150.369,150.356,150.363,79800001.0
2006-11-08 00:52:00,150.363,150.371,150.356,150.365,67399999.0
2006-11-08 00:53:00,150.361,150.361,150.355,150.358,36900000.0
2006-11-08 00:54:00,150.36,150.365,150.355,150.36,95799998.0
2006-11-08 00:55:00,150.355,150.365,150.355,150.358,186300000.0
2006-11-08 00:56:00,150.36,150.365,150.355,150.36,88700001.0
2006-11-08 00:57:00,150.358,150.365,150.355,150.357,130900001.0
2006-11-08 00:58:00,150.365,150.376,150.36,150.362,107899999.0
2006-11-08 00:59:00,150.356,150.365,150.343,150.36,94800000.0
2006-11-08 01:00:00,150.362,150.372,150.357,150.369,61400000.0
2006-11-08 01:01:00,150.368,150.375,150.359,150.375,71200001.0
2006-11-08 01:02:00,150.381,150.381,150.368,150.375,152100001.0
2006-11-08 01:03:00,150.372,150.394,150.372,150.394,157899999.0
2006-11-08 01:04:00,150.385,150.385,150.375,150.38,133600001.0
2006-11-08 01:05:00,150.381,150.383,150.372,150.372,64399999.0
2006-11-08 01:06:00,150.367,150.381,150.355,150.381,71199999.0
2006-11-08 01:07:00,150.387,150.387,150.371,150.373,99899999.0
2006-11-08 01:08:00,150.369,150.384,150.368,150.372,95900000.0
2006-11-08 01:09:00,150.372,150.382,150.372,150.382,13600000.0
2006-11-08 01:10:00,150.377,150.381,150.344,150.358,169600000.0
2006-11-08 01:11:00,150.379,150.388,150.379,150.387,52799999.0
2006-11-08 01:12:00,150.392,150.392,150.375,150.387,121299998.0
2006-11-08 01:13:00,150.384,150.384,150.367,150.371,136599999.0
2006-11-08 01:14:00,150.368,150.375,150.362,150.372,76100000.0
2006-11-08 01:15:00,150.368,150.37,150.363,150.367,163600002.0
2006-11-08 01:16:00,150.375,150.375,150.362,150.37,155399996.0
2006-11-08 01:17:00,150.363,150.375,150.362,150.362,158900001.0
2006-11-08 01:18:00,150.376,150.376,150.366,150.37,157399999.0
2006-11-08 01:19:00,150.369,150.374,150.364,150.368,102500002.0
2006-11-08 01:20:00,150.377,150.377,150.351,150.365,107700002.0
2006-11-08 01:21:00,150.348,150.36,150.348,150.353,73999999.0
2006-11-08 01:22:00,150.349,150.349,150.325,150.328,75700001.0
2006-11-08 01:23:00,150.327,150.345,150.32,150.345,96700001.0
2006-11-08 01:24:00,150.342,150.353,150.34,150.34,93400000.0
2006-11-08 01:25:00,150.346,150.354,150.336,150.352,101899999.0
2006-11-08 01:26:00,150.368,150.373,150.357,150.366,129500001.0
2006-11-08 01:27:00,150.372,150.372,150.361,150.367,136399999.0
2006-11-08 01:28:00,150.363,150.363,150.343,150.343,88600000.0
2006-11-08 01:29:00,150.35,150.358,150.35,150.354,156199998.0
2006-11-08 01:30:00,150.348,150.364,150.345,150.353,95900000.0
2006-11-08 01:31:00,150.349,150.355,150.346,150.355,178400000.0
2006-11-08 01:32:00,150.341,150.345,150.332,150.345,51499998.0
2006-11-08 01:33:00,150.343,150.374,150.343,150.374,142499999.0
2006-11-08 01:34:00,150.382,150.382,150.354,150.36,113499998.0
2006-11-08 01:35:00,150.363,150.365,150.351,150.365,130700000.0
2006-11-08 01:36:00,150.357,150.366,150.352,150.366,68299999.0
2006-11-08 01:37:00,150.366,150.366,150.349,150.355,121099999.0
2006-11-08 01:38:00,150.345,150.345,150.314,150.325,65600000.0
2006-11-08 01:39:00,150.342,150.353,150.342,150.342,105399999.0
2006-11-08 01:40:00,150.34,150.34,150.332,150.34,148699996.0
2006-11-08 01:41:00,150.342,150.349,150.342,150.342,50199998.0
2006-11-08 01:42:00,150.348,150.351,150.341,150.343,166300001.0
2006-11-08 01:43:00,150.334,150.359,150.334,150.356,78199999.0
2006-11-08 01:44:00,150.36,150.365,150.36,150.36,102900000.0
2006-11-08 01:45:00,150.354,150.354,150.348,150.35,25000000.0
2006-11-08 01:46:00,150.337,150.337,150.327,150.33,58099999.0
2006-11-08 01:47:00,150.313,150.325,150.31,150.31,97199999.0
2006-11-08 01:48:00,150.294,150.328,150.294,150.328,66400001.0
2006-11-08 01:49:00,150.321,150.33,150.305,150.325,151999997.0
2006-11-08 01:50:00,150.323,150.343,150.323,150.343,95500000.0
2006-11-08 01:51:00,150.339,150.339,150.324,150.327,99499999.0
2006-11-08 01:52:00,150.341,150.343,150.328,150.334,43500000.0
2006-11-08 01:53:00,150.33,150.33,150.292,150.319,163099999.0
2006-11-08 01:54:00,150.326,150.328,150.295,150.295,66700001.0
2006-11-08 01:55:00,150.293,150.299,150.277,150.296,127899999.0
2006-11-08 01:56:00,150.291,150.296,150.27,150.278,95700001.0
2006-11-08 01:57:00,150.28,150.287,150.274,150.279,145300002.0
2006-11-08 01:58:00,150.267,150.267,150.249,150.261,185500000.0
2006-11-08 01:59:00,150.272,150.272,150.244,150.252,104499999.0
2006-11-08 02:00:00,150.245,150.254,150.23,150.245,100999999.0
2006-11-08 02:01:00,150.244,150.261,150.235,150.26,72999999.0
2006-11-08 02:02:00,150.238,150.26,150.231,150.254,42800000.0
2006-11-08 02:03:00,150.263,150.263,150.233,150.248,100299997.0
2006-11-08 02:04:00,150.24,150.24,150.214,150.219,40400000.0
2006-11-08 02:05:00,150.208,150.215,150.207,150.21,143399997.0
2006-11-08 02:06:00,150.225,150.245,150.225,150.24,41300000.0
2006-11-08 02:07:00,150.241,150.243,150.225,150.232,68400000.0
2006-11-08 02:08:00,150.241,150.247,150.241,150.247,71599999.0
2006-11-08 02:09:00,150.258,150.259,150.255,150.259,73500001.0
2006-11-08 02:10:00,150.257,150.26,150.251,150.254,127300000.0
2006-11-08 02:11:00,150.256,150.256,150.244,150.254,85400000.0
2006-11-08 02:12:00,150.248,150.253,150.245,150.251,89900001.0
2006-11-08 02:13:00,150.262,150.264,150.26,150.26,42000000.0
2006-11-08 02:14:00,150.251,150.262,150.251,150.259,110299999.0
2006-11-08 02:15:00,150.26,150.265,150.255,150.26,107100002.0
2006-11-08 02:16:00,150.256,150.257,150.244,150.244,77500002.0
2006-11-08 02:17:00,150.236,150.248,150.232,150.24,122999999.0
2006-11-08 02:18:00,150.241,150.253,150.24,150.253,145199998.0
2006-11-08 02:19:00,150.25,150.258,150.249,150.258,71600000.0
2006-11-08 02:20:00,150.274,150.294,150.274,150.283,95899999.0
2006-11-08 02:21:00,150.28,150.298,150.275,150.287,36100000.0
2006-11-08 02:22:00,150.289,150.299,150.284,150.289,82400001.0
2006-11-08 02:23:00,150.296,150.311,150.296,150.3,53199999.0
2006-11-08 02:24:00,150.304,150.313,150.298,150.313,75000000.0
2006-11-08 02:25:00,150.305,150.31,150.305,150.31,114700005.0
2006-11-08 02:26:00,150.31,150.312,150.308,150.309,86700001.0
2006-11-08 02:27:00,150.297,150.302,150.28,150.283,112100000.0
2006-11-08 02:28:00,150.278,150.283,150.272,150.272,34300000.0
2006-11-08 02:29:00,150.273,150.278,150.259,150.278,161300001.0
2006-11-08 02:30:00,150.27,150.275,150.27,150.272,29100000.0
2006-11-08 02:31:00,150.277,150.277,150.245,150.263,101500000.0
2006-11-08 02:32:00,150.256,150.264,150.245,150.26,94400000.0
2006-11-08 02:33:00,150.269,150.277,150.263,150.276,131199998.0
2006-11-08 02:34:00,150.277,150.283,150.269,150.283,217999996.0
2006-11-08 02:35:00,150.277,150.279,150.263,150.279,140900001.0
2006-11-08 02:36:00,150.272,150.286,150.26,150.28,72500000.0
2006-11-08 02:37:00,150.278,150.278,150.273,150.278,30500000.0
2006-11-08 02:38:00,150.276,150.279,150.267,150.276,77099998.0
2006-11-08 02:39:00,150.27,150.27,150.27,150.27,36300001.0
2006-11-08 02:40:00,150.27,150.27,150.265,150.27,89400001.0
2006-11-08 02:41:00,150.272,150.272,150.27,150.27,46099999.0
2006-11-08 02:42:00,150.269,150.296,150.269,150.285,86700000.0
2006-11-08 02:43:00,150.279,150.288,150.279,150.288,43900000.0
2006-11-08 02:44:00,150.287,150.289,150.276,150.289,91799998.0
2006-11-08 02:45:00,150.29,150.295,150.288,150.29,105900002.0
2006-11-08 02:46:00,150.294,150.307,150.292,150.307,121499998.0
2006-11-08 02:47:00,150.323,150.326,150.307,150.323,50100000.0
2006-11-08 02:48:00,150.318,150.318,150.31,150.31,29400000.0
2006-11-08 02:49:00,150.314,150.322,150.313,150.317,30700000.0
2006-11-08 02:50:00,150.312,150.312,150.302,150.302,26800000.0
2006-11-08 02:51:00,150.299,150.315,150.299,150.304,64200000.0
2006-11-08 02:52:00,150.309,150.332,150.309,150.332,63699999.0
2006-11-08 02:53:00,150.329,150.329,150.317,150.322,24800000.0
2006-11-08 02:54:00,150.318,150.323,150.312,150.323,39800000.0
2006-11-08 02:55:00,150.325,150.325,150.299,150.3,109599998.0
2006-11-08 02:56:00,150.302,150.305,150.295,150.302,43500000.0
2006-11-08 02:57:00,150.302,150.302,150.298,150.298,48500001.0
2006-11-08 02:58:00,150.305,150.309,150.296,150.296,49200000.0
2006-11-08 02:59:00,150.298,150.304,150.292,150.295,128699998.0
2006-11-08 03:00:00,150.3,150.3,150.281,150.295,75700001.0
2006-11-08 03:01:00,150.301,150.303,150.29,150.303,83900001.0
2006-11-08 03:02:00,150.298,150.301,150.286,150.286,79300001.0
2006-11-08 03:03:00,150.288,150.302,150.28,150.302,53900000.0
2006-11-08 03:04:00,150.307,150.327,150.307,150.311,45800000.0
2006-11-08 03:05:00,150.312,150.319,150.308,150.319,150400002.0
2006-11-08 03:06:00,150.315,150.327,150.313,150.323,45400000.0
2006-11-08 03:07:00,150.329,150.332,150.315,150.322,158400002.0
2006-11-08 03:08:00,150.312,150.313,150.312,150.313,43900000.0
2006-11-08 03:09:00,150.323,150.323,150.308,150.312,39700000.0
2006-11-08 03:10:00,150.308,150.314,150.304,150.309,81900000.0
2006-11-08 03:11:00,150.32,150.32,150.313,150.318,31200000.0
2006-11-08 03:12:00,150.312,150.32,150.309,150.31,130500002.0
2006-11-08 03:13:00,150.321,150.321,150.311,150.317,71800000.0
2006-11-08 03:14:00,150.319,150.326,150.319,150.326,56900002.0
2006-11-08 03:15:00,150.326,150.326,150.324,150.324,62999998.0
2006-11-08 03:16:00,150.323,150.335,150.323,150.335,123899999.0
2006-11-08 03:17:00,150.341,150.345,150.325,150.34,118300001.0
2006-11-08 03:18:00,150.33,150.333,150.319,150.333,70299999.0
2006-11-08 03:19:00,150.332,150.335,150.309,150.309,71399999.0
2006-11-08 03:20:00,150.313,150.317,150.303,150.306,71899999.0
2006-11-08 03:21:00,150.32,150.33,150.317,150.327,87800000.0
2006-11-08 03:22:00,150.329,150.335,150.315,150.335,114800002.0
2006-11-08 03:23:00,150.335,150.34,150.335,150.335,60000000.0
2006-11-08 03:24:00,150.336,150.342,150.326,150.338,149400004.0
2006-11-08 03:25:00,150.342,150.353,150.342,150.342,100200000.0
2006-11-08 03:26:00,150.341,150.342,150.326,150.332,133399999.0
2006-11-08 03:27:00,150.323,150.323,150.322,150.322,22400000.0
2006-11-08 03:28:00,150.31,150.319,150.303,150.303,76200000.0
2006-11-08 03:29:00,150.305,150.311,150.303,150.31,70100000.0
2006-11-08 03:30:00,150.303,150.321,150.303,150.321,52600000.0
2006-11-08 03:31:00,150.32,150.32,150.315,150.32,76100001.0
2006-11-08 03:32:00,150.32,150.325,150.315,150.32,54500000.0
2006-11-08 03:33:00,150.322,150.338,150.317,150.323,99000001.0
2006-11-08 03:34:00,150.317,150.326,150.317,150.323,37500000.0
2006-11-08 03:35:00,150.331,150.331,150.326,150.326,25400001.0
2006-11-08 03:36:00,150.329,150.341,150.329,150.341,9900000.0
2006-11-08 03:37:00,150.342,150.35,150.331,150.339,122099999.0
2006-11-08 03:38:00,150.328,150.338,150.323,150.338,126600004.0
2006-11-08 03:39:00,150.342,150.342,150.323,150.323,112400000.0
2006-11-08 03:40:00,150.315,150.315,150.306,150.315,101799999.0
2006-11-08 03:41:00,150.307,150.308,150.303,150.308,155800002.0
2006-11-08 03:42:00,150.309,150.311,150.297,150.297,44300001.0
2006-11-08 03:43:00,150.3,150.3,150.295,150.295,29600000.0
2006-11-08 03:44:00,150.297,150.297,150.288,150.293,119499998.0
2006-11-08 03:45:00,150.301,150.312,150.301,150.306,94800000.0
2006-11-08 03:46:00,150.305,150.305,150.3,150.305,38199999.0
2006-11-08 03:47:00,150.295,150.297,150.284,150.287,18800000.0
2006-11-08 03:48:00,150.289,150.305,150.289,150.305,54299999.0
2006-11-08 03:49:00,150.296,150.296,150.294,150.294,20000000.0
2006-11-08 03:50:00,150.287,150.294,150.287,150.288,77000000.0
2006-11-08 03:51:00,150.299,150.299,150.296,150.296,10300000.0
2006-11-08 03:52:00,150.294,150.294,150.282,150.285,56000000.0
2006-11-08 03:53:00,150.293,150.297,150.293,150.297,22700000.0
2006-11-08 03:54:00,150.293,150.307,150.292,150.302,170299999.0
2006-11-08 03:55:00,150.297,150.297,150.29,150.296,125699999.0
2006-11-08 03:56:00,150.291,150.298,150.29,150.298,71200001.0
2006-11-08 03:57:00,150.264,150.268,150.25,150.256,91600002.0
2006-11-08 03:58:00,150.302,150.302,150.288,150.288,110300000.0
2006-11-08 03:59:00,150.286,150.297,150.286,150.297,28800000.0
2006-11-08 04:00:00,150.297,150.297,150.286,150.297,94299998.0
2006-11-08 04:01:00,150.3,150.302,150.293,150.3,75499999.0
2006-11-08 04:02:00,150.3,150.3,150.298,150.3,46300000.0
2006-11-08 04:03:00,150.302,150.302,150.284,150.295,131399999.0
2006-11-08 04:04:00,150.295,150.3,150.295,150.3,28000000.0
2006-11-08 04:05:00,150.294,150.305,150.294,150.3,63300000.0
2006-11-08 04:06:00,150.303,150.309,150.294,150.303,135800000.0
2006-11-08 04:07:00,150.305,150.305,150.295,150.3,77600000.0
2006-11-08 04:08:00,150.302,150.302,150.286,150.29,99299999.0
2006-11-08 04:09:00,150.286,150.305,150.286,150.3,124499997.0
2006-11-08 04:10:00,150.295,150.295,150.285,150.295,64100001.0
2006-11-08 04:11:00,150.295,150.301,150.294,150.294,51200000.0
2006-11-08 04:12:00,150.285,150.295,150.285,150.285,128200003.0
2006-11-08 04:13:00,150.289,150.29,150.286,150.29,75800000.0
2006-11-08 04:14:00,150.292,150.295,150.29,150.295,36000000.0
2006-11-08 04:15:00,150.288,150.288,150.275,150.275,47800001.0
2006-11-08 04:16:00,150.278,150.295,150.278,150.282,49600000.0
2006-11-08 04:17:00,150.29,150.295,150.285,150.29,93400000.0
2006-11-08 04:18:00,150.286,150.296,150.286,150.296,58299998.0
2006-11-08 04:19:00,150.295,150.301,150.288,150.288,87500001.0
2006-11-08 04:20:00,150.294,150.305,150.293,150.294,90600002.0
2006-11-08 04:21:00,150.303,150.317,150.303,150.317,61399999.0
2006-11-08 04:22:00,150.32,150.34,150.32,150.325,200500003.0
2006-11-08 04:23:00,150.303,150.312,150.283,150.29,64000000.0
2006-11-08 04:24:00,150.318,150.327,150.314,150.325,108400000.0
2006-11-08 04:25:00,150.321,150.326,150.314,150.314,101600001.0
2006-11-08 04:26:00,150.315,150.33,150.315,150.323,91899999.0
2006-11-08 04:27:00,150.315,150.321,150.304,150.313,144299997.0
2006-11-08 04:28:00,150.309,150.318,150.309,150.318,66400000.0
2006-11-08 04:29:00,150.309,150.309,150.287,150.298,208599998.0
2006-11-08 04:30:00,150.305,150.305,150.295,150.298,55500000.0
2006-11-08 04:31:00,150.306,150.307,150.29,150.3,135800002.0
2006-11-08 04:32:00,150.305,150.307,150.292,150.307,64500000.0
2006-11-08 04:33:00,150.31,150.317,150.298,150.313,123100002.0
2006-11-08 04:34:00,150.322,150.322,150.316,150.318,70800000.0
2006-11-08 04:35:00,150.302,150.315,150.27,150.309,97900000.0
2006-11-08 04:36:00,150.315,150.315,150.26,150.283,81300000.0
2006-11-08 04:37:00,150.319,150.319,150.312,150.312,49400001.0
2006-11-08 04:38:00,150.308,150.308,150.283,150.293,55100000.0
2006-11-08 04:39:00,150.298,150.308,150.296,150.301,57200001.0
2006-11-08 04:40:00,150.313,150.313,150.304,150.313,59100000.0
2006-11-08 04:41:00,150.309,150.309,150.29,150.3,75399999.0
2006-11-08 04:42:00,150.301,150.302,150.292,150.297,70400001.0
2006-11-08 04:43:00,150.297,150.298,150.296,150.296,29600001.0
2006-11-08 04:44:00,150.306,150.315,150.299,150.315,26000000.0
2006-11-08 04:45:00,150.307,150.307,150.287,150.287,75300000.0
2006-11-08 04:46:00,150.291,150.293,150.291,150.293,17600000.0
2006-11-08 04:47:00,150.301,150.302,150.289,150.302,66300002.0
2006-11-08 04:48:00,150.297,150.307,150.296,150.304,98300001.0
2006-11-08 04:49:00,150.3,150.3,150.295,150.3,79800000.0
2006-11-08 04:50:00,150.295,150.295,150.295,150.295,36400002.0
2006-11-08 04:51:00,150.276,150.299,150.253,150.253,97599999.0
2006-11-08 04:52:00,150.3,150.305,150.29,150.293,78099999.0
2006-11-08 04:53:00,150.292,150.297,150.291,150.297,40400000.0
2006-11-08 04:54:00,150.293,150.298,150.291,150.297,28600000.0
2006-11-08 04:55:00,150.294,150.295,150.286,150.29,118599998.0
2006-11-08 04:56:00,150.29,150.295,150.282,150.285,59500000.0
2006-11-08 04:57:00,150.279,150.285,150.273,150.285,82200001.0
2006-11-08 04:58:00,150.286,150.286,150.284,150.284,9600000.0
2006-11-08 04:59:00,150.279,150.289,150.279,150.279,66399999.0
2006-11-08 05:00:00,150.279,150.28,150.259,150.26,52300001.0
2006-11-08 05:01:00,150.263,150.273,150.259,150.26,132699999.0
2006-11-08 05:02:00,150.252,150.253,150.252,150.253,24000000.0
2006-11-08 05:03:00,150.258,150.26,150.249,150.249,85199999.0
2006-11-08 05:04:00,150.246,150.259,150.246,150.251,132799998.0
2006-11-08 05:05:00,150.252,150.259,150.25,150.258,97300000.0
2006-11-08 05:06:00,150.244,150.262,150.241,150.258,72000000.0
2006-11-08 05:07:00,150.252,150.255,150.244,150.252,154800002.0
2006-11-08 05:08:00,150.253,150.26,150.248,150.252,73900000.0
2006-11-08 05:09:00,150.258,150.258,150.252,150.258,112300002.0
2006-11-08 05:10:00,150.245,150.245,150.221,150.221,70400001.0
2006-11-08 05:11:00,150.232,150.24,150.23,150.238,30100000.0
2006-11-08 05:12:00,150.227,150.238,150.217,150.238,88100000.0
2006-11-08 05:13:00,150.248,150.25,150.234,150.235,64700000.0
2006-11-08 05:14:00,150.238,150.25,150.231,150.241,112300002.0
2006-11-08 05:15:00,150.248,150.25,150.238,150.238,86100002.0
2006-11-08 05:16:00,150.237,150.24,150.215,150.22,115200000.0
2006-11-08 05:17:00,150.206,150.229,150.206,150.208,42600000.0
2006-11-08 05:18:00,150.208,150.224,150.208,150.208,79900000.0
2006-11-08 05:19:00,150.228,150.228,150.204,150.226,42700000.0
2006-11-08 05:20:00,150.237,150.24,150.232,150.24,84099999.0
2006-11-08 05:21:00,150.238,150.252,150.231,150.252,139499998.0
2006-11-08 05:22:00,150.247,150.247,150.235,150.242,75699997.0
2006-11-08 05:23:00,150.21,150.21,150.17,150.205,142200002.0
2006-11-08 05:24:00,150.243,150.243,150.233,150.235,50000000.0
2006-11-08 05:25:00,150.226,150.226,150.222,150.222,13600000.0
2006-11-08 05:26:00,150.229,150.234,150.229,150.234,41300000.0
2006-11-08 05:27:00,150.24,150.245,150.235,150.235,181999997.0
2006-11-08 05:28:00,150.241,150.248,150.241,150.241,51200000.0
2006-11-08 05:29:00,150.242,150.242,150.222,150.242,93500000.0
2006-11-08 05:30:00,150.232,150.234,150.232,150.234,6700000.0
2006-11-08 05:31:00,150.243,150.244,150.234,150.242,89599999.0
2006-11-08 05:32:00,150.238,150.238,150.228,150.228,20800000.0
2006-11-08 05:33:00,150.231,150.235,150.226,150.235,82899998.0
2006-11-08 05:34:00,150.231,150.234,150.225,150.234,60700002.0
2006-11-08 05:35:00,150.236,150.236,150.22,150.235,156600002.0
2006-11-08 05:36:00,150.234,150.242,150.233,150.237,43800000.0
2006-11-08 05:37:00,150.236,150.256,150.236,150.25,42400000.0
2006-11-08 05:38:00,150.25,150.25,150.25,150.25,17299999.0
2006-11-08 05:39:00,150.251,150.254,150.243,150.25,151199999.0
2006-11-08 05:40:00,150.25,150.255,150.243,150.255,129499999.0
2006-11-08 05:41:00,150.249,150.249,150.237,150.237,44100000.0
2006-11-08 05:42:00,150.244,150.256,150.244,150.25,141100000.0
2006-11-08 05:43:00,150.255,150.255,150.245,150.245,39299999.0
2006-11-08 05:44:00,150.245,150.255,150.245,150.25,156700004.0
2006-11-08 05:45:00,150.252,150.257,150.246,150.257,82800001.0
2006-11-08 05:46:00,150.238,150.241,150.202,150.202,77900000.0
2006-11-08 05:47:00,150.245,150.255,150.245,150.25,45400001.0
2006-11-08 05:48:00,150.255,150.255,150.25,150.25,17600000.0
2006-11-08 05:49:00,150.253,150.253,150.233,150.237,138300001.0
2006-11-08 05:50:00,150.236,150.236,150.22,150.222,45900000.0
2006-11-08 05:51:00,150.223,150.225,150.223,150.225,7800000.0
2006-11-08 05:52:00,150.22,150.233,150.22,150.223,133700000.0
2006-11-08 05:53:00,150.225,150.23,150.22,150.223,121200000.0
2006-11-08 05:54:00,150.227,150.235,150.227,150.235,76299998.0
2006-11-08 05:55:00,150.233,150.236,150.219,150.225,92400000.0
2006-11-08 05:56:00,150.225,150.234,150.225,150.233,65999999.0
2006-11-08 05:57:00,150.235,150.244,150.235,150.244,47200000.0
2006-11-08 05:58:00,150.241,150.25,150.233,150.248,90100003.0
2006-11-08 05:59:00,150.248,150.255,150.239,150.245,104899999.0
2006-11-08 06:00:00,150.242,150.25,150.238,150.248,140399999.0
2006-11-08 06:01:00,150.254,150.261,150.249,150.256,136099999.0
2006-11-08 06:02:00,150.25,150.257,150.25,150.251,97500001.0
2006-11-08 06:03:00,150.253,150.259,150.252,150.254,96399999.0
2006-11-08 06:04:00,150.252,150.253,150.252,150.253,31400000.0
2006-11-08 06:05:00,150.253,150.253,150.24,150.253,84700001.0
2006-11-08 06:06:00,150.252,150.26,150.25,150.25,127400000.0
2006-11-08 06:07:00,150.243,150.255,150.24,150.248,82400000.0
2006-11-08 06:08:00,150.255,150.255,150.238,150.248,94800002.0
2006-11-08 06:09:00,150.248,150.255,150.245,150.25,82300000.0
2006-11-08 06:10:00,150.252,150.257,150.247,150.247,155300001.0
2006-11-08 06:11:00,150.25,150.259,150.248,150.259,66299999.0
2006-11-08 06:12:00,150.255,150.259,150.254,150.259,99299998.0
2006-11-08 06:13:00,150.253,150.257,150.245,150.245,49800000.0
2006-11-08 06:14:00,150.255,150.255,150.25,150.25,73700001.0
2006-11-08 06:15:00,150.255,150.255,150.243,150.245,56399999.0
2006-11-08 06:16:00,150.25,150.257,150.241,150.25,70300000.0
2006-11-08 06:17:00,150.25,150.255,150.243,150.255,81500000.0
2006-11-08 06:18:00,150.247,150.255,150.245,150.25,67500000.0
2006-11-08 06:19:00,150.256,150.26,150.245,150.247,31900000.0
2006-11-08 06:20:00,150.251,150.257,150.249,150.25,40300000.0
2006-11-08 06:21:00,150.254,150.256,150.254,150.256,32000000.0
2006-11-08 06:22:00,150.265,150.27,150.255,150.262,78599999.0
2006-11-08 06:23:00,150.268,150.273,150.256,150.269,102899999.0
2006-11-08 06:24:00,150.265,150.265,150.251,150.255,51900002.0
2006-11-08 06:25:00,150.267,150.274,150.26,150.27,31000000.0
2006-11-08 06:26:00,150.269,150.269,150.262,150.262,103900000.0
2006-11-08 06:27:00,150.257,150.261,150.254,150.258,49599998.0
2006-11-08 06:28:00,150.258,150.258,150.242,150.242,164200003.0
2006-11-08 06:29:00,150.25,150.25,150.246,150.249,68100000.0
2006-11-08 06:30:00,150.247,150.247,150.237,150.237,48899998.0
2006-11-08 06:31:00,150.245,150.251,150.242,150.247,118200002.0
2006-11-08 06:32:00,150.248,150.251,150.237,150.239,84800000.0
2006-11-08 06:33:00,150.238,150.239,150.231,150.231,62200000.0
2006-11-08 06:34:00,150.227,150.241,150.227,150.233,73600000.0
2006-11-08 06:35:00,150.24,150.249,150.24,150.247,17800000.0
2006-11-08 06:36:00,150.248,150.254,150.24,150.245,134299995.0
2006-11-08 06:37:00,150.246,150.255,150.245,150.246,45600000.0
2006-11-08 06:38:00,150.244,150.252,150.244,150.245,90000001.0
2006-11-08 06:39:00,150.262,150.272,150.262,150.27,56800002.0
2006-11-08 06:40:00,150.266,150.277,150.265,150.265,120000000.0
2006-11-08 06:41:00,150.269,150.278,150.269,150.278,62300001.0
2006-11-08 06:42:00,150.279,150.282,150.273,150.276,62599999.0
2006-11-08 06:43:00,150.278,150.278,150.269,150.27,83400000.0
2006-11-08 06:44:00,150.277,150.277,150.263,150.265,148299998.0
2006-11-08 06:45:00,150.276,150.28,150.26,150.28,43800000.0
2006-11-08 06:46:00,150.274,150.275,150.262,150.262,54300000.0
2006-11-08 06:47:00,150.27,150.27,150.263,150.268,59600000.0
2006-11-08 06:48:00,150.271,150.271,150.264,150.269,52800000.0
2006-11-08 06:49:00,150.272,150.272,150.259,150.262,86300002.0
2006-11-08 06:50:00,150.27,150.271,150.26,150.268,72799999.0
2006-11-08 06:51:00,150.265,150.27,150.257,150.262,52000000.0
2006-11-08 06:52:00,150.262,150.275,150.262,150.267,166600001.0
2006-11-08 06:53:00,150.271,150.271,150.269,150.269,28000000.0
2006-11-08 06:54:00,150.271,150.288,150.271,150.276,86800001.0
2006-11-08 06:55:00,150.273,150.274,150.26,150.26,195099998.0
2006-11-08 06:56:00,150.268,150.28,150.259,150.278,90400000.0
2006-11-08 06:57:00,150.28,150.283,150.27,150.283,88700001.0
2006-11-08 06:58:00,150.285,150.296,150.285,150.295,115900001.0
2006-11-08 06:59:00,150.307,150.309,150.259,150.261,94699998.0
2006-11-08 07:00:00,150.293,150.293,150.281,150.288,127899996.0
2006-11-08 07:01:00,150.279,150.293,150.279,150.29,111299997.0
2006-11-08 07:02:00,150.28,150.28,150.243,150.243,125300000.0
2006-11-08 07:03:00,150.249,150.259,150.234,150.247,132599999.0
2006-11-08 07:04:00,150.256,150.262,150.248,150.262,113299998.0
2006-11-08 07:05:00,150.252,150.262,150.234,150.241,76700001.0
2006-11-08 07:06:00,150.235,150.235,150.21,150.21,155299998.0
2006-11-08 07:07:00,150.206,150.218,150.201,150.21,137200000.0
2006-11-08 07:08:00,150.199,150.205,150.193,150.199,75400000.0
2006-11-08 07:09:00,150.195,150.198,150.184,150.184,12000000.0
2006-11-08 07:10:00,150.184,150.215,150.181,150.215,122199997.0
2006-11-08 07:11:00,150.211,150.222,150.208,150.215,154999997.0
2006-11-08 07:12:00,150.213,150.217,150.209,150.217,35300000.0
2006-11-08 07:13:00,150.222,150.224,150.216,150.219,108199999.0
2006-11-08 07:14:00,150.216,150.242,150.216,150.242,92799999.0
2006-11-08 07:15:00,150.225,150.242,150.225,150.242,104700001.0
2006-11-08 07:16:00,150.23,150.233,150.223,150.23,45600000.0
2006-11-08 07:17:00,150.229,150.25,150.226,150.25,85799998.0
2006-11-08 07:18:00,150.241,150.251,150.234,150.251,72600000.0
2006-11-08 07:19:00,150.247,150.259,150.244,150.244,75899998.0
2006-11-08 07:20:00,150.232,150.245,150.232,150.245,35800000.0
2006-11-08 07:21:00,150.242,150.242,150.226,150.226,125300000.0
2006-11-08 07:22:00,150.226,150.226,150.216,150.216,56000000.0
2006-11-08 07:23:00,150.22,150.22,150.204,150.212,42100001.0
2006-11-08 07:24:00,150.205,150.21,150.19,150.202,134599999.0
2006-11-08 07:25:00,150.193,150.2,150.187,150.187,63200000.0
2006-11-08 07:26:00,150.194,150.204,150.194,150.2,111799999.0
2006-11-08 07:27:00,150.204,150.21,150.197,150.197,58000000.0
2006-11-08 07:28:00,150.205,150.205,150.2,150.201,44799999.0
2006-11-08 07:29:00,150.2,150.201,150.191,150.195,71699998.0
2006-11-08 07:30:00,150.185,150.213,150.176,150.206,104600000.0
2006-11-08 07:31:00,150.199,150.199,150.194,150.194,155100005.0
2006-11-08 07:32:00,150.182,150.182,150.158,150.161,38500000.0
2006-11-08 07:33:00,150.167,150.173,150.159,150.173,109800001.0
2006-11-08 07:34:00,150.17,150.18,150.158,150.18,79899997.0
2006-11-08 07:35:00,150.182,150.2,150.173,150.192,116800000.0
2006-11-08 07:36:00,150.208,150.223,150.208,150.218,28800000.0
2006-11-08 07:37:00,150.214,150.215,150.19,150.19,80699998.0
2006-11-08 07:38:00,150.198,150.228,150.198,150.228,90399998.0
2006-11-08 07:39:00,150.217,150.232,150.212,150.232,130300000.0
2006-11-08 07:40:00,150.229,150.236,150.224,150.224,99200000.0
2006-11-08 07:41:00,150.214,150.217,150.205,150.205,102700001.0
2006-11-08 07:42:00,150.196,150.217,150.196,150.21,67099999.0
2006-11-08 07:43:00,150.214,150.219,150.211,150.215,59200000.0
2006-11-08 07:44:00,150.213,150.226,150.21,150.226,50700000.0
2006-11-08 07:45:00,150.225,150.231,150.22,150.227,87400000.0
2006-11-08 07:46:00,150.224,150.232,150.224,150.232,70300001.0
2006-11-08 07:47:00,150.235,150.24,150.233,150.24,32800000.0
2006-11-08 07:48:00,150.243,150.257,150.243,150.248,31100000.0
2006-11-08 07:49:00,150.251,150.255,150.246,150.255,97100000.0
2006-11-08 07:50:00,150.255,150.255,150.245,150.255,46900000.0
2006-11-08 07:51:00,150.243,150.243,150.229,150.235,74000000.0
2006-11-08 07:52:00,150.229,150.229,150.211,150.214,34700000.0
2006-11-08 07:53:00,150.224,150.237,150.224,150.236,47300000.0
2006-11-08 07:54:00,150.218,150.224,150.205,150.205,156500001.0
2006-11-08 07:55:00,150.211,150.222,150.211,150.222,65700000.0
2006-11-08 07:56:00,150.222,150.228,150.209,150.209,95000000.0
2006-11-08 07:57:00,150.219,150.236,150.219,150.227,88100000.0
2006-11-08 07:58:00,150.239,150.254,150.237,150.249,119900000.0
2006-11-08 07:59:00,150.248,150.259,150.24,150.241,86300000.0
2006-11-08 08:00:00,150.232,150.232,150.217,150.221,61200000.0
2006-11-08 08:01:00,150.218,150.218,150.21,150.212,90900002.0
2006-11-08 08:02:00,150.21,150.224,150.208,150.22,145300001.0
2006-11-08 08:03:00,150.206,150.213,150.206,150.21,42400000.0
2006-11-08 08:04:00,150.212,150.212,150.2,150.205,123300001.0
2006-11-08 08:05:00,150.208,150.208,150.2,150.2,20100000.0
2006-11-08 08:06:00,150.195,150.195,150.185,150.195,160700003.0
2006-11-08 08:07:00,150.191,150.193,150.179,150.188,105900001.0
2006-11-08 08:08:00,150.188,150.188,150.183,150.183,39000000.0
2006-11-08 08:09:00,150.183,150.186,150.183,150.183,67200001.0
2006-11-08 08:10:00,150.187,150.188,150.179,150.188,50499999.0
2006-11-08 08:11:00,150.201,150.202,150.195,150.195,70900000.0
2006-11-08 08:12:00,150.193,150.2,150.193,150.195,132900000.0
2006-11-08 08:13:00,150.191,150.203,150.191,150.193,116500002.0
2006-11-08 08:14:00,150.19,150.202,150.19,150.202,55600000.0
2006-11-08 08:15:00,150.197,150.203,150.189,150.192,43400000.0
2006-11-08 08:16:00,150.198,150.21,150.194,150.21,28900000.0
2006-11-08 08:17:00,150.213,150.213,150.202,150.212,120100000.0
2006-11-08 08:18:00,150.21,150.213,150.207,150.21,38200000.0
2006-11-08 08:19:00,150.206,150.206,150.196,150.202,69400000.0
2006-11-08 08:20:00,150.21,150.213,150.201,150.201,104499998.0
2006-11-08 08:21:00,150.194,150.207,150.187,150.187,149200000.0
2006-11-08 08:22:00,150.19,150.202,150.19,150.202,53700000.0
2006-11-08 08:23:00,150.194,150.195,150.184,150.195,91500000.0
2006-11-08 08:24:00,150.201,150.215,150.201,150.215,101900000.0
2006-11-08 08:25:00,150.215,150.224,150.213,150.213,74000000.0
2006-11-08 08:26:00,150.22,150.22,150.208,150.217,58799999.0
2006-11-08 08:27:00,150.228,150.231,150.22,150.22,69700000.0
2006-11-08 08:28:00,150.228,150.228,150.217,150.218,188199999.0
2006-11-08 08:29:00,150.221,150.225,150.216,150.219,106300001.0
2006-11-08 08:30:00,150.224,150.242,150.224,150.242,84700000.0
2006-11-08 08:31:00,150.246,150.253,150.241,150.253,54700001.0
2006-11-08 08:32:00,150.259,150.286,150.257,150.286,53799999.0
2006-11-08 08:33:00,150.288,150.295,150.267,150.267,61499999.0
2006-11-08 08:34:00,150.265,150.279,150.265,150.275,254600002.0
2006-11-08 08:35:00,150.261,150.261,150.245,150.245,136699998.0
2006-11-08 08:36:00,150.251,150.259,150.251,150.259,113600000.0
2006-11-08 08:37:00,150.262,150.262,150.246,150.257,104900000.0
2006-11-08 08:38:00,150.257,150.259,150.25,150.259,91800001.0
2006-11-08 08:39:00,150.258,150.27,150.25,150.27,101800000.0
2006-11-08 08:40:00,150.264,150.265,150.253,150.265,70700000.0
2006-11-08 08:41:00,150.26,150.265,150.255,150.265,134899998.0
2006-11-08 08:42:00,150.257,150.259,150.244,150.249,100000000.0
2006-11-08 08:43:00,150.244,150.253,150.241,150.248,92699998.0
2006-11-08 08:44:00,150.248,150.248,150.237,150.245,82599999.0
2006-11-08 08:45:00,150.248,150.251,150.237,150.237,43499999.0
2006-11-08 08:46:00,150.235,150.25,150.235,150.244,149099999.0
2006-11-08 08:47:00,150.239,150.251,150.239,150.244,62300001.0
2006-11-08 08:48:00,150.252,150.261,150.249,150.258,61500001.0
2006-11-08 08:49:00,150.245,150.262,150.24,150.242,81400000.0
2006-11-08 08:50:00,150.254,150.264,150.254,150.26,57400000.0
2006-11-08 08:51:00,150.253,150.267,150.247,150.263,110100002.0
2006-11-08 08:52:00,150.258,150.258,150.249,150.258,72800001.0
2006-11-08 08:53:00,150.258,150.258,150.251,150.258,37100000.0
2006-11-08 08:54:00,150.252,150.275,150.252,150.272,107500002.0
2006-11-08 08:55:00,150.281,150.281,150.269,150.278,64800000.0
2006-11-08 08:56:00,150.284,150.297,150.276,150.295,111399999.0
2006-11-08 08:57:00,150.297,150.302,150.284,150.284,111200000.0
2006-11-08 08:58:00,150.289,150.303,150.281,150.281,125700002.0
2006-11-08 08:59:00,150.288,150.3,150.288,150.29,149399997.0
2006-11-08 09:00:00,150.278,150.292,150.272,150.288,69300000.0
2006-11-08 09:01:00,150.278,150.287,150.269,150.274,76900001.0
2006-11-08 09:02:00,150.268,150.268,150.251,150.259,33000000.0
2006-11-08 09:03:00,150.265,150.272,150.264,150.272,101700001.0
2006-11-08 09:04:00,150.274,150.284,150.263,150.272,58300000.0
2006-11-08 09:05:00,150.275,150.28,150.272,150.272,83100001.0
2006-11-08 09:06:00,150.27,150.277,150.269,150.277,83899998.0
2006-11-08 09:07:00,150.286,150.306,150.286,150.298,69300001.0
2006-11-08 09:08:00,150.303,150.31,150.294,150.306,94799999.0
2006-11-08 09:09:00,150.31,150.316,150.301,150.308,64000000.0
2006-11-08 09:10:00,150.295,150.31,150.295,150.31,81199998.0
2006-11-08 09:11:00,150.318,150.332,150.312,150.332,60599999.0
2006-11-08 09:12:00,150.328,150.341,150.326,150.339,194500004.0
2006-11-08 09:13:00,150.342,150.353,150.335,150.353,59900000.0
2006-11-08 09:14:00,150.357,150.361,150.35,150.352,264800000.0
2006-11-08 09:15:00,150.347,150.347,150.331,150.333,66300001.0
2006-11-08 09:16:00,150.33,150.333,150.323,150.328,89699998.0
2006-11-08 09:17:00,150.347,150.358,150.338,150.338,120700000.0
2006-11-08 09:18:00,150.325,150.352,150.325,150.352,137799999.0
2006-11-08 09:19:00,150.335,150.343,150.322,150.322,41400000.0
2006-11-08 09:20:00,150.327,150.34,150.311,150.312,97300000.0
2006-11-08 09:21:00,150.32,150.32,150.315,150.315,53600000.0
2006-11-08 09:22:00,150.317,150.317,150.303,150.31,148900000.0
2006-11-08 09:23:00,150.305,150.305,150.295,150.295,57300000.0
2006-11-08 09:24:00,150.294,150.302,150.29,150.302,122999998.0
2006-11-08 09:25:00,150.302,150.31,150.302,150.309,115200002.0
2006-11-08 09:26:00,150.308,150.309,150.3,150.3,90800000.0
2006-11-08 09:27:00,150.314,150.314,150.298,150.311,167700000.0
2006-11-08 09:28:00,150.31,150.316,150.302,150.316,80200000.0
2006-11-08 09:29:00,150.311,150.321,150.302,150.318,67300000.0
2006-11-08 09:30:00,150.305,150.309,150.298,150.309,33600001.0
2006-11-08 09:31:00,150.305,150.305,150.295,150.295,36800000.0
2006-11-08 09:32:00,150.3,150.311,150.299,150.306,155400003.0
2006-11-08 09:33:00,150.308,150.317,150.301,150.31,102500002.0
2006-11-08 09:34:00,150.317,150.317,150.309,150.309,136599998.0
2006-11-08 09:35:00,150.305,150.32,150.305,150.31,82499999.0
2006-11-08 09:36:00,150.317,150.32,150.309,150.317,133600002.0
2006-11-08 09:37:00,150.302,150.315,150.302,150.315,21600000.0
2006-11-08 09:38:00,150.314,150.327,150.314,150.327,69700000.0
2006-11-08 09:39:00,150.328,150.331,150.323,150.325,58499999.0
2006-11-08 09:40:00,150.333,150.336,150.325,150.325,132600001.0
2006-11-08 09:41:00,150.333,150.352,150.333,150.345,116900003.0
2006-11-08 09:42:00,150.347,150.353,150.335,150.353,93000000.0
2006-11-08 09:43:00,150.338,150.346,150.337,150.337,136099998.0
2006-11-08 09:44:00,150.332,150.34,150.33,150.333,65600000.0
2006-11-08 09:45:00,150.335,150.335,150.326,150.327,86799999.0
2006-11-08 09:46:00,150.326,150.328,150.321,150.321,149000003.0
2006-11-08 09:47:00,150.32,150.32,150.308,150.308,76900001.0
2006-11-08 09:48:00,150.313,150.313,150.312,150.312,31199999.0
2006-11-08 09:49:00,150.315,150.333,150.315,150.316,140399998.0
2006-11-08 09:50:00,150.316,150.323,150.312,150.312,138000000.0
2006-11-08 09:51:00,150.312,150.312,150.289,150.293,76600001.0
2006-11-08 09:52:00,150.288,150.298,150.281,150.283,52700000.0
2006-11-08 09:53:00,150.28,150.28,150.26,150.26,16000000.0
2006-11-08 09:54:00,150.253,150.253,150.244,150.25,70799999.0
2006-11-08 09:55:00,150.247,150.275,150.245,150.275,80199998.0
2006-11-08 09:56:00,150.272,150.278,150.271,150.274,73299999.0
2006-11-08 09:57:00,150.269,150.281,150.269,150.281,13000000.0
2006-11-08 09:58:00,150.278,150.279,150.278,150.279,21399999.0
2006-11-08 09:59:00,150.269,150.269,150.265,150.268,98799998.0
2006-11-08 10:00:00,150.257,150.271,150.257,150.262,115899998.0
2006-11-08 10:01:00,150.249,150.271,150.249,150.267,94899999.0
2006-11-08 10:02:00,150.261,150.261,150.243,150.253,117199999.0
2006-11-08 10:03:00,150.248,150.248,150.22,150.223,154200001.0
2006-11-08 10:04:00,150.232,150.239,150.225,150.225,58800001.0
2006-11-08 10:05:00,150.223,150.228,150.216,150.216,129500001.0
2006-11-08 10:06:00,150.227,150.247,150.227,150.241,96700000.0
2006-11-08 10:07:00,150.241,150.248,150.233,150.233,83599999.0
2006-11-08 10:08:00,150.245,150.249,150.238,150.245,122100002.0
2006-11-08 10:09:00,150.239,150.257,150.238,150.257,158300003.0
2006-11-08 10:10:00,150.262,150.262,150.249,150.252,60000000.0
2006-11-08 10:11:00,150.248,150.256,150.24,150.24,128000000.0
2006-11-08 10:12:00,150.243,150.258,150.243,150.258,48699999.0
2006-11-08 10:13:00,150.248,150.248,150.197,150.207,102300001.0
2006-11-08 10:14:00,150.203,150.21,150.196,150.21,84299999.0
2006-11-08 10:15:00,150.214,150.232,150.214,150.224,122200002.0
2006-11-08 10:16:00,150.23,150.245,150.229,150.236,68299999.0
2006-11-08 10:17:00,150.242,150.249,150.238,150.238,109500001.0
2006-11-08 10:18:00,150.238,150.248,150.234,150.238,167999997.0
2006-11-08 10:19:00,150.238,150.253,150.238,150.253,106800001.0
2006-11-08 10:20:00,150.25,150.258,150.245,150.255,166799996.0
2006-11-08 10:21:00,150.255,150.255,150.243,150.25,73199999.0
2006-11-08 10:22:00,150.251,150.264,150.249,150.263,240299994.0
2006-11-08 10:23:00,150.258,150.291,150.258,150.29,143600001.0
2006-11-08 10:24:00,150.289,150.289,150.278,150.288,105799999.0
2006-11-08 10:25:00,150.287,150.292,150.279,150.288,128799998.0
2006-11-08 10:26:00,150.284,150.299,150.284,150.285,174800004.0
2006-11-08 10:27:00,150.296,150.296,150.285,150.288,117399998.0
2006-11-08 10:28:00,150.285,150.307,150.285,150.3,145200000.0
2006-11-08 10:29:00,150.303,150.323,150.303,150.323,185500000.0
2006-11-08 10:30:00,150.321,150.321,150.299,150.305,97200001.0
2006-11-08 10:31:00,150.293,150.314,150.27,150.314,131700000.0
2006-11-08 10:32:00,150.313,150.317,150.303,150.305,115099997.0
2006-11-08 10:33:00,150.301,150.316,150.301,150.316,52800000.0
2006-11-08 10:34:00,150.31,150.31,150.31,150.31,27200000.0
2006-11-08 10:35:00,150.312,150.319,150.309,150.319,87199999.0
2006-11-08 10:36:00,150.309,150.321,150.309,150.315,140300001.0
2006-11-08 10:37:00,150.318,150.318,150.305,150.312,61800000.0
2006-11-08 10:38:00,150.319,150.321,150.305,150.305,109800000.0
2006-11-08 10:39:00,150.302,150.313,150.302,150.308,63000000.0
2006-11-08 10:40:00,150.307,150.307,150.283,150.283,81300000.0
2006-11-08 10:41:00,150.274,150.292,150.274,150.292,63000000.0
2006-11-08 10:42:00,150.287,150.291,150.271,150.272,94100001.0
2006-11-08 10:43:00,150.284,150.303,150.28,150.298,93300000.0
2006-11-08 10:44:00,150.302,150.318,150.293,150.31,115000000.0
2006-11-08 10:45:00,150.31,150.31,150.295,150.295,26200000.0
2006-11-08 10:46:00,150.294,150.298,150.283,150.283,26600000.0
2006-11-08 10:47:00,150.282,150.288,150.26,150.267,112099998.0
2006-11-08 10:48:00,150.258,150.258,150.247,150.247,43300001.0
2006-11-08 10:49:00,150.239,150.251,150.231,150.251,98199997.0
2006-11-08 10:50:00,150.247,150.256,150.237,150.256,215799998.0
2006-11-08 10:51:00,150.262,150.262,150.245,150.248,98599999.0
2006-11-08 10:52:00,150.238,150.242,150.235,150.235,99399999.0
2006-11-08 10:53:00,150.242,150.243,150.224,150.227,59000000.0
2006-11-08 10:54:00,150.221,150.223,150.205,150.223,113800000.0
2006-11-08 10:55:00,150.225,150.225,150.203,150.203,179699999.0
2006-11-08 10:56:00,150.216,150.216,150.197,150.207,62400000.0
2006-11-08 10:57:00,150.208,150.218,150.202,150.213,55799999.0
2006-11-08 10:58:00,150.204,150.207,150.196,150.207,113800001.0
2006-11-08 10:59:00,150.211,150.214,150.205,150.205,80200000.0
2006-11-08 11:00:00,150.207,150.207,150.191,150.191,56799998.0
2006-11-08 11:01:00,150.187,150.22,150.187,150.22,123100002.0
2006-11-08 11:02:00,150.21,150.221,150.209,150.22,87900001.0
2006-11-08 11:03:00,150.244,150.249,150.243,150.247,87199999.0
2006-11-08 11:04:00,150.247,150.247,150.235,150.235,121500000.0
2006-11-08 11:05:00,150.236,150.236,150.213,150.216,152099998.0
2006-11-08 11:06:00,150.212,150.241,150.21,150.241,54300001.0
2006-11-08 11:07:00,150.236,150.249,150.235,150.249,86800002.0
2006-11-08 11:08:00,150.265,150.271,150.247,150.258,104699999.0
2006-11-08 11:09:00,150.269,150.274,150.265,150.273,67400001.0
2006-11-08 11:10:00,150.277,150.278,150.269,150.27,53200000.0
2006-11-08 11:11:00,150.27,150.279,150.262,150.262,191000004.0
2006-11-08 11:12:00,150.267,150.272,150.261,150.269,68899998.0
2006-11-08 11:13:00,150.269,150.271,150.262,150.269,40600000.0
2006-11-08 11:14:00,150.26,150.275,150.26,150.275,21600000.0
2006-11-08 11:15:00,150.267,150.3,150.267,150.3,81500001.0
2006-11-08 11:16:00,150.3,150.303,150.29,150.292,73900000.0
2006-11-08 11:17:00,150.295,150.308,150.291,150.3,106300000.0
2006-11-08 11:18:00,150.308,150.308,150.296,150.298,41600000.0
2006-11-08 11:19:00,150.295,150.307,150.295,150.303,45200000.0
2006-11-08 11:20:00,150.293,150.307,150.293,150.295,94700002.0
2006-11-08 11:21:00,150.307,150.321,150.305,150.305,134200001.0
2006-11-08 11:22:00,150.309,150.323,150.309,150.313,85399999.0
2006-11-08 11:23:00,150.304,150.316,150.296,150.316,162400001.0
2006-11-08 11:24:00,150.318,150.318,150.316,150.317,101900001.0
2006-11-08 11:25:00,150.317,150.325,150.309,150.32,194200003.0
2006-11-08 11:26:00,150.314,150.326,150.314,150.326,51200000.0
2006-11-08 11:27:00,150.324,150.326,150.3,150.32,84300001.0
2006-11-08 11:28:00,150.319,150.347,150.313,150.336,76699999.0
2006-11-08 11:29:00,150.341,150.352,150.341,150.344,117100001.0
2006-11-08 11:30:00,150.35,150.36,150.332,150.332,76800000.0
2006-11-08 11:31:00,150.327,150.344,150.327,150.333,123499999.0
2006-11-08 11:32:00,150.341,150.365,150.341,150.361,26700000.0
2006-11-08 11:33:00,150.365,150.376,150.357,150.369,111200000.0
2006-11-08 11:34:00,150.38,150.38,150.36,150.36,92000001.0
2006-11-08 11:35:00,150.355,150.365,150.35,150.35,91500003.0
2006-11-08 11:36:00,150.37,150.386,150.356,150.382,112999999.0
2006-11-08 11:37:00,150.388,150.395,150.368,150.373,63400000.0
2006-11-08 11:38:00,150.365,150.378,150.356,150.375,107200003.0
2006-11-08 11:39:00,150.378,150.389,150.37,150.385,119000000.0
2006-11-08 11:40:00,150.377,150.384,150.373,150.375,58300000.0
2006-11-08 11:41:00,150.383,150.429,150.383,150.426,148700000.0
2006-11-08 11:42:00,150.442,150.462,150.442,150.458,71599999.0
2006-11-08 11:43:00,150.46,150.46,150.424,150.425,104299999.0
2006-11-08 11:44:00,150.438,150.451,150.435,150.446,85500001.0
2006-11-08 11:45:00,150.446,150.455,150.432,150.44,131900002.0
2006-11-08 11:46:00,150.434,150.445,150.434,150.444,23100000.0
2006-11-08 11:47:00,150.447,150.458,150.433,150.433,108000001.0
2006-11-08 11:48:00,150.437,150.437,150.423,150.428,146400003.0
2006-11-08 11:49:00,150.428,150.467,150.428,150.467,139300000.0
2006-11-08 11:50:00,150.461,150.461,150.446,150.458,144599998.0
2006-11-08 11:51:00,150.45,150.464,150.45,150.458,131799996.0
2006-11-08 11:52:00,150.438,150.45,150.436,150.447,103400000.0
2006-11-08 11:53:00,150.448,150.466,150.443,150.457,115600001.0
2006-11-08 11:54:00,150.452,150.452,150.436,150.441,147900001.0
2006-11-08 11:55:00,150.447,150.447,150.438,150.439,124700002.0
2006-11-08 11:56:00,150.444,150.444,150.421,150.421,109199998.0
2006-11-08 11:57:00,150.423,150.431,150.414,150.416,142600000.0
2006-11-08 11:58:00,150.415,150.418,150.41,150.418,85599999.0
2006-11-08 11:59:00,150.42,150.424,150.406,150.421,159699996.0
2006-11-08 12:00:00,150.418,150.46,150.418,150.451,65200000.0
2006-11-08 12:01:00,150.438,150.44,150.436,150.44,125799998.0
2006-11-08 12:02:00,150.432,150.437,150.415,150.415,120000002.0
2006-11-08 12:03:00,150.415,150.419,150.411,150.419,143599997.0
2006-11-08 12:04:00,150.427,150.427,150.416,150.423,145399999.0
2006-11-08 12:05:00,150.417,150.427,150.413,150.419,99899999.0
2006-11-08 12:06:00,150.427,150.431,150.418,150.428,103400001.0
2006-11-08 12:07:00,150.426,150.437,150.424,150.437,55399999.0
2006-11-08 12:08:00,150.434,150.435,150.425,150.425,37900000.0
2006-11-08 12:09:00,150.427,150.429,150.418,150.418,86300002.0
2006-11-08 12:10:00,150.426,150.428,150.415,150.419,109399998.0
2006-11-08 12:11:00,150.416,150.416,150.399,150.408,35700000.0
2006-11-08 12:12:00,150.404,150.408,150.401,150.408,110199998.0
2006-11-08 12:13:00,150.403,150.403,150.39,150.39,47400000.0
2006-11-08 12:14:00,150.395,150.396,150.386,150.392,105999999.0
2006-11-08 12:15:00,150.386,150.409,150.386,150.398,110000002.0
2006-11-08 12:16:00,150.398,150.398,150.394,150.394,157100003.0
2006-11-08 12:17:00,150.395,150.407,150.387,150.4,108799998.0
2006-11-08 12:18:00,150.398,150.398,150.387,150.392,83800002.0
2006-11-08 12:19:00,150.392,150.408,150.392,150.397,160500002.0
2006-11-08 12:20:00,150.39,150.401,150.387,150.401,56000000.0
2006-11-08 12:21:00,150.406,150.406,150.397,150.406,104800001.0
2006-11-08 12:22:00,150.402,150.407,150.398,150.404,31800000.0
2006-11-08 12:23:00,150.405,150.405,150.398,150.399,107899998.0
2006-11-08 12:24:00,150.396,150.398,150.391,150.397,100400000.0
2006-11-08 12:25:00,150.396,150.396,150.385,150.385,39700000.0
2006-11-08 12:26:00,150.388,150.393,150.386,150.393,85700002.0
2006-11-08 12:27:00,150.392,150.402,150.392,150.392,19000000.0
2006-11-08 12:28:00,150.397,150.408,150.395,150.395,82800001.0
2006-11-08 12:29:00,150.402,150.412,150.395,150.395,70000001.0
2006-11-08 12:30:00,150.394,150.411,150.394,150.406,64300001.0
2006-11-08 12:31:00,150.408,150.411,150.402,150.402,108400002.0
2006-11-08 12:32:00,150.4,150.4,150.376,150.377,119899998.0
2006-11-08 12:33:00,150.378,150.383,150.373,150.383,86300003.0
2006-11-08 12:34:00,150.379,150.387,150.369,150.387,175800000.0
2006-11-08 12:35:00,150.386,150.386,150.375,150.375,68099998.0
2006-11-08 12:36:00,150.373,150.382,150.373,150.375,75299999.0
2006-11-08 12:37:00,150.382,150.407,150.382,150.399,69900000.0
2006-11-08 12:38:00,150.408,150.413,150.405,150.405,105899999.0
2006-11-08 12:39:00,150.412,150.43,150.411,150.43,59600002.0
2006-11-08 12:40:00,150.44,150.452,150.434,150.434,100599997.0
2006-11-08 12:41:00,150.42,150.433,150.42,150.433,98399999.0
2006-11-08 12:42:00,150.442,150.447,150.43,150.43,68800000.0
2006-11-08 12:43:00,150.428,150.428,150.417,150.427,128499999.0
2006-11-08 12:44:00,150.418,150.423,150.414,150.417,129299995.0
2006-11-08 12:45:00,150.426,150.426,150.404,150.404,102299998.0
2006-11-08 12:46:00,150.411,150.425,150.411,150.414,89400000.0
2006-11-08 12:47:00,150.403,150.406,150.398,150.4,130899998.0
2006-11-08 12:48:00,150.406,150.414,150.398,150.414,90300000.0
2006-11-08 12:49:00,150.407,150.407,150.392,150.392,84799999.0
2006-11-08 12:50:00,150.397,150.405,150.388,150.403,74499999.0
2006-11-08 12:51:00,150.41,150.41,150.404,150.408,22600000.0
2006-11-08 12:52:00,150.41,150.41,150.405,150.405,82300001.0
2006-11-08 12:53:00,150.411,150.411,150.392,150.4,105400000.0
2006-11-08 12:54:00,150.387,150.413,150.387,150.407,91999999.0
2006-11-08 12:55:00,150.408,150.408,150.4,150.401,63000001.0
2006-11-08 12:56:00,150.401,150.409,150.4,150.4,80800001.0
2006-11-08 12:57:00,150.4,150.405,150.392,150.4,130800000.0
2006-11-08 12:58:00,150.399,150.404,150.394,150.394,89200000.0
2006-11-08 12:59:00,150.389,150.391,150.384,150.386,125500000.0
2006-11-08 13:00:00,150.395,150.407,150.395,150.406,68900000.0
2006-11-08 13:01:00,150.405,150.412,150.395,150.412,38400000.0
2006-11-08 13:02:00,150.407,150.409,150.397,150.397,68099999.0
2006-11-08 13:03:00,150.402,150.414,150.402,150.405,84300000.0
2006-11-08 13:04:00,150.405,150.407,150.399,150.407,73599999.0
2006-11-08 13:05:00,150.389,150.413,150.389,150.413,86299997.0
2006-11-08 13:06:00,150.415,150.428,150.411,150.426,60499998.0
2006-11-08 13:07:00,150.434,150.441,150.434,150.44,56400000.0
2006-11-08 13:08:00,150.445,150.446,150.43,150.439,146500003.0
2006-11-08 13:09:00,150.444,150.455,150.443,150.455,42400000.0
2006-11-08 13:10:00,150.445,150.449,150.44,150.449,62900000.0
2006-11-08 13:11:00,150.447,150.447,150.435,150.441,43500000.0
2006-11-08 13:12:00,150.436,150.448,150.436,150.446,123900000.0
2006-11-08 13:13:00,150.438,150.442,150.429,150.433,150500004.0
2006-11-08 13:14:00,150.417,150.418,150.404,150.418,79099998.0
2006-11-08 13:15:00,150.415,150.421,150.405,150.408,65600000.0
2006-11-08 13:16:00,150.4,150.405,150.395,150.405,82200002.0
2006-11-08 13:17:00,150.399,150.402,150.393,150.4,92800002.0
2006-11-08 13:18:00,150.397,150.404,150.387,150.404,89299999.0
2006-11-08 13:19:00,150.4,150.405,150.4,150.4,18400000.0
2006-11-08 13:20:00,150.41,150.41,150.406,150.408,22400000.0
2006-11-08 13:21:00,150.404,150.418,150.404,150.418,62399999.0
2006-11-08 13:22:00,150.415,150.425,150.408,150.425,110500002.0
2006-11-08 13:23:00,150.422,150.438,150.422,150.438,29100000.0
2006-11-08 13:24:00,150.437,150.437,150.419,150.433,120299999.0
2006-11-08 13:25:00,150.423,150.423,150.41,150.412,38100000.0
2006-11-08 13:26:00,150.419,150.421,150.411,150.415,132200000.0
2006-11-08 13:27:00,150.409,150.414,150.406,150.411,57100000.0
2006-11-08 13:28:00,150.4,150.415,150.4,150.415,83500000.0
2006-11-08 13:29:00,150.41,150.419,150.409,150.419,61400000.0
2006-11-08 13:30:00,150.416,150.416,150.406,150.41,98099999.0
2006-11-08 13:31:00,150.404,150.408,150.398,150.398,86399999.0
2006-11-08 13:32:00,150.38,150.406,150.38,150.395,71100000.0
2006-11-08 13:33:00,150.41,150.41,150.403,150.403,52800000.0
2006-11-08 13:34:00,150.396,150.408,150.396,150.405,88100000.0
2006-11-08 13:35:00,150.391,150.398,150.381,150.381,133099999.0
2006-11-08 13:36:00,150.385,150.397,150.379,150.391,85600000.0
2006-11-08 13:37:00,150.392,150.393,150.366,150.366,176999995.0
2006-11-08 13:38:00,150.365,150.375,150.365,150.372,53600000.0
2006-11-08 13:39:00,150.371,150.374,150.362,150.362,119399998.0
2006-11-08 13:40:00,150.363,150.383,150.363,150.375,77500000.0
2006-11-08 13:41:00,150.385,150.391,150.385,150.391,72999999.0
2006-11-08 13:42:00,150.394,150.408,150.394,150.406,112199998.0
2006-11-08 13:43:00,150.399,150.399,150.38,150.387,80700001.0
2006-11-08 13:44:00,150.388,150.409,150.388,150.398,109700000.0
2006-11-08 13:45:00,150.393,150.393,150.389,150.389,17600000.0
2006-11-08 13:46:00,150.396,150.406,150.396,150.405,45500000.0
2006-11-08 13:47:00,150.395,150.403,150.393,150.4,52999999.0
2006-11-08 13:48:00,150.402,150.405,150.394,150.405,47900001.0
2006-11-08 13:49:00,150.398,150.398,150.389,150.389,37600001.0
2006-11-08 13:50:00,150.386,150.395,150.384,150.384,128900000.0
2006-11-08 13:51:00,150.387,150.393,150.379,150.393,60700000.0
2006-11-08 13:52:00,150.392,150.397,150.389,150.389,112799997.0
2006-11-08 13:53:00,150.39,150.4,150.388,150.388,81499999.0
2006-11-08 13:54:00,150.388,150.394,150.388,150.394,47199999.0
2006-11-08 13:55:00,150.393,150.398,150.39,150.393,53900001.0
2006-11-08 13:56:00,150.397,150.404,150.395,150.4,184800002.0
2006-11-08 13:57:00,150.402,150.402,150.386,150.386,114200003.0
2006-11-08 13:58:00,150.385,150.388,150.375,150.375,51700000.0
2006-11-08 13:59:00,150.383,150.394,150.383,150.389,86800000.0
2006-11-08 14:00:00,150.396,150.398,150.387,150.387,147899999.0
2006-11-08 14:01:00,150.387,150.392,150.384,150.392,52099999.0
2006-11-08 14:02:00,150.385,150.396,150.385,150.389,145500002.0
2006-11-08 14:03:00,150.392,150.392,150.374,150.375,39900000.0
2006-11-08 14:04:00,150.382,150.4,150.382,150.4,134499999.0
2006-11-08 14:05:00,150.395,150.395,150.379,150.394,122000001.0
2006-11-08 14:06:00,150.388,150.388,150.379,150.379,62400000.0
2006-11-08 14:07:00,150.374,150.39,150.374,150.382,63199999.0
2006-11-08 14:08:00,150.382,150.384,150.361,150.365,242900004.0
2006-11-08 14:09:00,150.351,150.352,150.344,150.344,27800000.0
2006-11-08 14:10:00,150.344,150.351,150.33,150.332,50100000.0
2006-11-08 14:11:00,150.35,150.358,150.347,150.354,49600000.0
2006-11-08 14:12:00,150.358,150.362,150.348,150.35,69900001.0
2006-11-08 14:13:00,150.345,150.355,150.343,150.35,85200000.0
2006-11-08 14:14:00,150.347,150.347,150.338,150.338,74500001.0
2006-11-08 14:15:00,150.347,150.365,150.346,150.356,109200001.0
2006-11-08 14:16:00,150.345,150.345,150.339,150.34,98300001.0
2006-11-08 14:17:00,150.34,150.347,150.335,150.335,49500000.0
2006-11-08 14:18:00,150.331,150.343,150.331,150.335,122899999.0
2006-11-08 14:19:00,150.33,150.335,150.328,150.328,60800001.0
2006-11-08 14:20:00,150.33,150.335,150.323,150.335,66000000.0
2006-11-08 14:21:00,150.327,150.342,150.323,150.323,153700000.0
2006-11-08 14:22:00,150.33,150.335,150.32,150.325,182099998.0
2006-11-08 14:23:00,150.326,150.336,150.326,150.332,59000000.0
2006-11-08 14:24:00,150.342,150.342,150.323,150.33,34000001.0
2006-11-08 14:25:00,150.332,150.343,150.332,150.343,24800000.0
2006-11-08 14:26:00,150.347,150.347,150.336,150.34,40900000.0
2006-11-08 14:27:00,150.347,150.357,150.34,150.357,96799999.0
2006-11-08 14:28:00,150.356,150.356,150.345,150.35,78000000.0
2006-11-08 14:29:00,150.352,150.359,150.351,150.359,56800001.0
2006-11-08 14:30:00,150.345,150.355,150.345,150.345,59500001.0
2006-11-08 14:31:00,150.36,150.363,150.355,150.355,128300002.0
2006-11-08 14:32:00,150.345,150.354,150.34,150.344,74000000.0
2006-11-08 14:33:00,150.338,150.338,150.332,150.332,29300000.0
2006-11-08 14:34:00,150.329,150.33,150.321,150.322,75000000.0
2006-11-08 14:35:00,150.318,150.318,150.307,150.312,166200001.0
2006-11-08 14:36:00,150.312,150.325,150.312,150.317,80000000.0
2006-11-08 14:37:00,150.322,150.328,150.319,150.325,120300001.0
2006-11-08 14:38:00,150.324,150.324,150.297,150.297,192300000.0
2006-11-08 14:39:00,150.295,150.304,150.294,150.302,56600000.0
2006-11-08 14:40:00,150.302,150.311,150.298,150.299,83600002.0
2006-11-08 14:41:00,150.297,150.308,150.297,150.304,79200000.0
2006-11-08 14:42:00,150.298,150.312,150.298,150.312,57400000.0
2006-11-08 14:43:00,150.319,150.33,150.306,150.306,133800000.0
2006-11-08 14:44:00,150.316,150.316,150.307,150.314,28500000.0
2006-11-08 14:45:00,150.308,150.308,150.295,150.302,101000000.0
2006-11-08 14:46:00,150.3,150.3,150.284,150.284,53600000.0
2006-11-08 14:47:00,150.283,150.284,150.265,150.273,154399998.0
2006-11-08 14:48:00,150.272,150.282,150.263,150.272,100299998.0
2006-11-08 14:49:00,150.269,150.274,150.257,150.257,69000000.0
2006-11-08 14:50:00,150.26,150.268,150.257,150.26,87200000.0
2006-11-08 14:51:00,150.254,150.269,150.254,150.266,78499998.0
2006-11-08 14:52:00,150.263,150.275,150.257,150.275,67100000.0
2006-11-08 14:53:00,150.279,150.294,150.277,150.282,169400003.0
2006-11-08 14:54:00,150.311,150.314,150.289,150.314,96699999.0
2006-11-08 14:55:00,150.313,150.319,150.302,150.305,41900000.0
2006-11-08 14:56:00,150.318,150.318,150.301,150.303,112699999.0
2006-11-08 14:57:00,150.309,150.314,150.297,150.297,82499998.0
2006-11-08 14:58:00,150.294,150.3,150.288,150.288,140800000.0
2006-11-08 14:59:00,150.299,150.305,150.29,150.293,104699999.0
2006-11-08 15:00:00,150.298,150.304,150.279,150.287,84599999.0
2006-11-08 15:01:00,150.279,150.29,150.275,150.285,41600000.0
2006-11-08 15:02:00,150.276,150.287,150.275,150.275,66300000.0
2006-11-08 15:03:00,150.275,150.277,150.253,150.259,52000000.0
2006-11-08 15:04:00,150.259,150.259,150.247,150.247,119400002.0
2006-11-08 15:05:00,150.249,150.25,150.237,150.237,84700000.0
2006-11-08 15:06:00,150.241,150.264,150.229,150.253,104800000.0
2006-11-08 15:07:00,150.255,150.267,150.248,150.263,33300000.0
2006-11-08 15:08:00,150.268,150.268,150.265,150.265,41600000.0
2006-11-08 15:09:00,150.266,150.286,150.266,150.285,122299998.0
2006-11-08 15:10:00,150.282,150.306,150.282,150.306,156000001.0
2006-11-08 15:11:00,150.3,150.314,150.299,150.309,156600003.0
2006-11-08 15:12:00,150.314,150.325,150.314,150.32,135599998.0
2006-11-08 15:13:00,150.32,150.324,150.309,150.31,106300001.0
2006-11-08 15:14:00,150.32,150.329,150.317,150.322,181999997.0
2006-11-08 15:15:00,150.299,150.308,150.299,150.305,75400000.0
2006-11-08 15:16:00,150.315,150.32,150.308,150.313,112700000.0
2006-11-08 15:17:00,150.317,150.317,150.303,150.303,86300000.0
2006-11-08 15:18:00,150.303,150.311,150.302,150.302,71400000.0
2006-11-08 15:19:00,150.289,150.31,150.289,150.305,82700001.0
2006-11-08 15:20:00,150.299,150.304,150.291,150.304,90299999.0
2006-11-08 15:21:00,150.298,150.309,150.298,150.306,117200000.0
2006-11-08 15:22:00,150.302,150.304,150.29,150.304,165200002.0
2006-11-08 15:23:00,150.298,150.304,150.295,150.298,162699998.0
2006-11-08 15:24:00,150.3,150.3,150.285,150.285,39800000.0
2006-11-08 15:25:00,150.293,150.293,150.28,150.282,86600001.0
2006-11-08 15:26:00,150.294,150.309,150.293,150.296,56900000.0
2006-11-08 15:27:00,150.295,150.295,150.272,150.274,185599998.0
2006-11-08 15:28:00,150.289,150.299,150.284,150.288,91599998.0
2006-11-08 15:29:00,150.283,150.287,150.275,150.284,71900001.0
2006-11-08 15:30:00,150.273,150.273,150.259,150.268,94799998.0
2006-11-08 15:31:00,150.27,150.285,150.27,150.285,73900001.0
2006-11-08 15:32:00,150.285,150.292,150.275,150.289,161299999.0
2006-11-08 15:33:00,150.3,150.308,150.3,150.308,110799999.0
2006-11-08 15:34:00,150.304,150.316,150.304,150.316,100799999.0
2006-11-08 15:35:00,150.322,150.322,150.305,150.305,51400000.0
2006-11-08 15:36:00,150.317,150.326,150.311,150.313,107299999.0
2006-11-08 15:37:00,150.324,150.333,150.324,150.33,128099998.0
2006-11-08 15:38:00,150.33,150.34,150.329,150.329,99700001.0
2006-11-08 15:39:00,150.323,150.342,150.32,150.342,110300000.0
2006-11-08 15:40:00,150.347,150.347,150.332,150.333,65600000.0
2006-11-08 15:41:00,150.327,150.327,150.314,150.314,50400000.0
2006-11-08 15:42:00,150.313,150.336,150.309,150.33,147099996.0
2006-11-08 15:43:00,150.318,150.331,150.318,150.323,57099999.0
2006-11-08 15:44:00,150.33,150.33,150.316,150.317,88100000.0
2006-11-08 15:45:00,150.324,150.332,150.324,150.329,62800001.0
2006-11-08 15:46:00,150.311,150.324,150.308,150.308,75100003.0
2006-11-08 15:47:00,150.307,150.312,150.296,150.302,75400000.0
2006-11-08 15:48:00,150.303,150.308,150.303,150.308,32900000.0
2006-11-08 15:49:00,150.31,150.319,150.295,150.315,54500000.0
2006-11-08 15:50:00,150.313,150.33,150.313,150.327,87600001.0
2006-11-08 15:51:00,150.325,150.325,150.314,150.319,72399997.0
2006-11-08 15:52:00,150.317,150.334,150.317,150.322,135399998.0
2006-11-08 15:53:00,150.334,150.34,150.322,150.335,57199999.0
2006-11-08 15:54:00,150.339,150.343,150.333,150.343,140299999.0
2006-11-08 15:55:00,150.334,150.334,150.318,150.318,59600000.0
2006-11-08 15:56:00,150.329,150.333,150.327,150.327,37300000.0
2006-11-08 15:57:00,150.341,150.341,150.325,150.325,157500003.0
2006-11-08 15:58:00,150.33,150.35,150.33,150.35,131000000.0
2006-11-08 15:59:00,150.342,150.344,150.336,150.338,88499998.0
2006-11-08 16:00:00,150.337,150.337,150.325,150.325,104399999.0
2006-11-08 16:01:00,150.329,150.342,150.329,150.339,24000000.0
2006-11-08 16:02:00,150.344,150.369,150.344,150.345,99300000.0
2006-11-08 16:03:00,150.362,150.362,150.338,150.343,130600004.0
2006-11-08 16:04:00,150.338,150.342,150.337,150.342,92200002.0
2006-11-08 16:05:00,150.341,150.351,150.338,150.351,36700000.0
2006-11-08 16:06:00,150.346,150.365,150.344,150.365,72200000.0
2006-11-08 16:07:00,150.381,150.381,150.363,150.363,95799998.0
2006-11-08 16:08:00,150.364,150.376,150.364,150.375,133500000.0
2006-11-08 16:09:00,150.365,150.39,150.36,150.39,49200000.0
2006-11-08 16:10:00,150.39,150.42,150.377,150.42,111099999.0
2006-11-08 16:11:00,150.415,150.417,150.4,150.4,84000000.0
2006-11-08 16:12:00,150.388,150.407,150.384,150.387,125300000.0
2006-11-08 16:13:00,150.39,150.395,150.387,150.389,45600000.0
2006-11-08 16:14:00,150.389,150.389,150.367,150.377,96400002.0
2006-11-08 16:15:00,150.398,150.439,150.398,150.433,44500000.0
2006-11-08 16:16:00,150.426,150.442,150.424,150.432,161900003.0
2006-11-08 16:17:00,150.441,150.441,150.419,150.43,146099999.0
2006-11-08 16:18:00,150.432,150.45,150.425,150.45,48800000.0
2006-11-08 16:19:00,150.453,150.455,150.443,150.445,40500000.0
2006-11-08 16:20:00,150.448,150.448,150.441,150.447,53399999.0
2006-11-08 16:21:00,150.444,150.456,150.439,150.449,47000001.0
2006-11-08 16:22:00,150.438,150.459,150.436,150.456,71900000.0
2006-11-08 16:23:00,150.462,150.469,150.459,150.462,69600000.0
2006-11-08 16:24:00,150.467,150.468,150.43,150.439,150900002.0
2006-11-08 16:25:00,150.444,150.451,150.434,150.442,145800001.0
2006-11-08 16:26:00,150.437,150.437,150.424,150.424,70299999.0
2006-11-08 16:27:00,150.425,150.438,150.425,150.438,62700001.0
2006-11-08 16:28:00,150.434,150.434,150.424,150.428,60799999.0
2006-11-08 16:29:00,150.42,150.42,150.404,150.408,74400000.0
2006-11-08 16:30:00,150.408,150.413,150.397,150.413,73600000.0
2006-11-08 16:31:00,150.405,150.419,150.405,150.418,174600002.0
2006-11-08 16:32:00,150.414,150.414,150.4,150.404,66400000.0
2006-11-08 16:33:00,150.412,150.418,150.408,150.408,49500000.0
2006-11-08 16:34:00,150.397,150.405,150.381,150.394,123400000.0
2006-11-08 16:35:00,150.406,150.406,150.397,150.397,65100002.0
2006-11-08 16:36:00,150.39,150.405,150.39,150.4,51300000.0
2006-11-08 16:37:00,150.388,150.396,150.378,150.386,147200000.0
2006-11-08 16:38:00,150.381,150.407,150.381,150.407,72299999.0
2006-11-08 16:39:00,150.403,150.406,150.397,150.406,49300000.0
2006-11-08 16:40:00,150.407,150.416,150.397,150.415,167500001.0
2006-11-08 16:41:00,150.417,150.424,150.41,150.41,104700001.0
2006-11-08 16:42:00,150.429,150.43,150.417,150.421,142300002.0
2006-11-08 16:43:00,150.439,150.445,150.427,150.427,65600000.0
2006-11-08 16:44:00,150.423,150.424,150.41,150.42,105199999.0
2006-11-08 16:45:00,150.42,150.425,150.419,150.421,91099998.0
2006-11-08 16:46:00,150.436,150.446,150.427,150.43,133200000.0
2006-11-08 16:47:00,150.434,150.459,150.433,150.459,60400001.0
2006-11-08 16:48:00,150.456,150.456,150.442,150.443,151700002.0
2006-11-08 16:49:00,150.435,150.435,150.422,150.423,145500002.0
2006-11-08 16:50:00,150.422,150.422,150.406,150.418,130899999.0
2006-11-08 16:51:00,150.422,150.433,150.418,150.423,90100001.0
2006-11-08 16:52:00,150.424,150.424,150.404,150.404,70600000.0
2006-11-08 16:53:00,150.412,150.423,150.409,150.418,84700000.0
2006-11-08 16:54:00,150.419,150.443,150.412,150.432,122299998.0
2006-11-08 16:55:00,150.43,150.43,150.428,150.43,88300001.0
2006-11-08 16:56:00,150.431,150.431,150.417,150.421,79599998.0
2006-11-08 16:57:00,150.415,150.415,150.4,150.405,60000000.0
2006-11-08 16:58:00,150.412,150.421,150.408,150.421,122300001.0
2006-11-08 16:59:00,150.418,150.422,150.397,150.403,96600001.0
2006-11-08 17:00:00,150.397,150.397,150.369,150.381,239399998.0
2006-11-08 17:01:00,150.393,150.4,150.382,150.387,116399999.0
2006-11-08 17:02:00,150.378,150.378,150.358,150.365,30400000.0
2006-11-08 17:03:00,150.35,150.36,150.337,150.343,115400000.0
2006-11-08 17:04:00,150.344,150.346,150.334,150.345,177199998.0
2006-11-08 17:05:00,150.338,150.341,150.332,150.334,130600000.0
2006-11-08 17:06:00,150.345,150.353,150.345,150.348,75600000.0
2006-11-08 17:07:00,150.352,150.354,150.341,150.346,103600001.0
2006-11-08 17:08:00,150.344,150.367,150.344,150.366,35100000.0
2006-11-08 17:09:00,150.375,150.385,150.375,150.38,96000002.0
2006-11-08 17:10:00,150.377,150.386,150.375,150.376,105799998.0
2006-11-08 17:11:00,150.388,150.388,150.378,150.378,49799999.0
2006-11-08 17:12:00,150.372,150.383,150.367,150.373,71900000.0
2006-11-08 17:13:00,150.361,150.361,150.342,150.344,100800002.0
2006-11-08 17:14:00,150.351,150.369,150.347,150.367,94300000.0
2006-11-08 17:15:00,150.358,150.358,150.334,150.348,186699998.0
2006-11-08 17:16:00,150.357,150.367,150.357,150.363,72700001.0
2006-11-08 17:17:00,150.363,150.369,150.353,150.365,206299995.0
2006-11-08 17:18:00,150.363,150.365,150.355,150.355,194500002.0
2006-11-08 17:19:00,150.347,150.358,150.34,150.35,70500001.0
2006-11-08 17:20:00,150.344,150.35,150.341,150.343,71200000.0
2006-11-08 17:21:00,150.346,150.355,150.336,150.355,83400000.0
2006-11-08 17:22:00,150.35,150.359,150.344,150.355,48000001.0
2006-11-08 17:23:00,150.363,150.369,150.356,150.366,116099998.0
2006-11-08 17:24:00,150.379,150.385,150.374,150.385,80599997.0
2006-11-08 17:25:00,150.375,150.375,150.367,150.37,65600000.0
2006-11-08 17:26:00,150.367,150.375,150.357,150.37,68999999.0
2006-11-08 17:27:00,150.369,150.391,150.369,150.386,64800001.0
2006-11-08 17:28:00,150.374,150.377,150.366,150.377,66099999.0
2006-11-08 17:29:00,150.383,150.385,150.374,150.378,81100000.0
2006-11-08 17:30:00,150.379,150.389,150.376,150.376,118300000.0
2006-11-08 17:31:00,150.377,150.392,150.373,150.392,63400000.0
2006-11-08 17:32:00,150.386,150.386,150.371,150.385,94199997.0
2006-11-08 17:33:00,150.376,150.386,150.376,150.381,116200000.0
2006-11-08 17:34:00,150.387,150.389,150.378,150.381,129399999.0
2006-11-08 17:35:00,150.381,150.381,150.365,150.368,112200002.0
2006-11-08 17:36:00,150.385,150.392,150.378,150.382,105899999.0
2006-11-08 17:37:00,150.4,150.407,150.395,150.407,89199998.0
2006-11-08 17:38:00,150.398,150.401,150.394,150.398,70900001.0
2006-11-08 17:39:00,150.393,150.409,150.393,150.4,96500000.0
2006-11-08 17:40:00,150.393,150.405,150.393,150.405,73000001.0
2006-11-08 17:41:00,150.414,150.424,150.4,150.4,175099996.0
2006-11-08 17:42:00,150.399,150.412,150.398,150.401,115699999.0
2006-11-08 17:43:00,150.398,150.405,150.39,150.401,121899996.0
2006-11-08 17:44:00,150.41,150.417,150.409,150.417,89600000.0
2006-11-08 17:45:00,150.41,150.41,150.388,150.4,78300000.0
2006-11-08 17:46:00,150.402,150.403,150.393,150.398,113700000.0
2006-11-08 17:47:00,150.405,150.405,150.391,150.405,75999999.0
2006-11-08 17:48:00,150.403,150.413,150.398,150.413,67100000.0
2006-11-08 17:49:00,150.397,150.41,150.397,150.4,112500001.0
2006-11-08 17:50:00,150.402,150.405,150.397,150.4,124600001.0
2006-11-08 17:51:00,150.399,150.403,150.388,150.403,107000000.0
2006-11-08 17:52:00,150.39,150.401,150.381,150.401,114300001.0
2006-11-08 17:53:00,150.398,150.398,150.384,150.384,54700000.0
2006-11-08 17:54:00,150.378,150.408,150.372,150.408,109200001.0
2006-11-08 17:55:00,150.419,150.429,150.415,150.422,58300001.0
2006-11-08 17:56:00,150.42,150.43,150.413,150.427,101499999.0
2006-11-08 17:57:00,150.422,150.422,150.401,150.405,103900000.0
2006-11-08 17:58:00,150.415,150.425,150.407,150.413,163700000.0
2006-11-08 17:59:00,150.411,150.423,150.401,150.411,56500000.0
2006-11-08 18:00:00,150.407,150.41,150.392,150.392,70000000.0
2006-11-08 18:01:00,150.387,150.408,150.385,150.407,1453499989.0
2006-11-08 18:02:00,150.41,150.41,150.385,150.403,2130300001.0
2006-11-08 18:04:00,150.418,150.428,150.403,150.41,1368900001.0
2006-11-08 18:05:00,150.408,150.422,150.395,150.415,1819799990.0
2006-11-08 18:06:00,150.419,150.441,150.418,150.425,1085400005.0
2006-11-08 18:07:00,150.423,150.451,150.413,150.435,1909100003.0
2006-11-08 18:08:00,150.435,150.435,150.42,150.434,1836300017.0
2006-11-08 18:09:00,150.433,150.433,150.41,150.418,1163799995.0
2006-11-08 18:10:00,150.415,150.426,150.404,150.41,1202999996.0
2006-11-08 18:11:00,150.419,150.426,150.412,150.413,722599997.0
2006-11-08 18:12:00,150.413,150.434,150.412,150.42,776800000.0
2006-11-08 18:13:00,150.423,150.435,150.415,150.415,1193500003.0
2006-11-08 18:14:00,150.413,150.423,150.402,150.408,1459499996.0
2006-11-08 18:15:00,150.418,150.435,150.416,150.43,1633199994.0
2006-11-08 18:16:00,150.432,150.432,150.4,150.404,1530100003.0
2006-11-08 18:17:00,150.402,150.415,150.401,150.407,608399994.0
2006-11-08 18:18:00,150.405,150.405,150.39,150.403,501500005.0
2006-11-08 18:19:00,150.403,150.403,150.385,150.39,538199997.0
2006-11-08 18:20:00,150.391,150.411,150.385,150.393,1470399998.0
2006-11-08 18:21:00,150.396,150.4,150.373,150.379,1153199990.0
2006-11-08 18:22:00,150.387,150.403,150.385,150.4,1051499992.0
2006-11-08 18:23:00,150.4,150.436,150.4,150.429,1465799988.0
2006-11-08 18:24:00,150.424,150.435,150.417,150.417,1149999996.0
2006-11-08 18:25:00,150.424,150.438,150.421,150.423,1089399995.0
2006-11-08 18:26:00,150.428,150.433,150.416,150.425,793499996.0
2006-11-08 18:27:00,150.42,150.428,150.411,150.415,527400004.0
2006-11-08 18:28:00,150.429,150.452,150.429,150.448,752799998.0
2006-11-08 18:29:00,150.451,150.456,150.442,150.447,812099999.0
2006-11-08 18:30:00,150.444,150.456,150.438,150.438,464599999.0
2006-11-08 18:31:00,150.44,150.448,150.428,150.44,887900006.0
2006-11-08 18:32:00,150.428,150.435,150.415,150.422,1510099996.0
2006-11-08 18:33:00,150.419,150.428,150.409,150.41,1626100001.0
2006-11-08 18:34:00,150.399,150.418,150.398,150.404,1228799999.0
2006-11-08 18:35:00,150.414,150.417,150.397,150.41,1214100004.0
2006-11-08 18:36:00,150.41,150.415,150.405,150.41,739799995.0
2006-11-08 18:37:00,150.415,150.415,150.407,150.412,527200000.0
2006-11-08 18:38:00,150.415,150.423,150.414,150.417,326399995.0
2006-11-08 18:39:00,150.422,150.44,150.421,150.433,246299999.0
2006-11-08 18:40:00,150.43,150.443,150.425,150.428,1012700001.0
2006-11-08 18:41:00,150.432,150.441,150.431,150.435,457899997.0
2006-11-08 18:42:00,150.427,150.434,150.416,150.426,725500002.0
2006-11-08 18:43:00,150.431,150.439,150.422,150.428,254700001.0
2006-11-08 18:44:00,150.427,150.436,150.421,150.435,395099998.0
2006-11-08 18:45:00,150.43,150.435,150.425,150.43,260500001.0
2006-11-08 18:46:00,150.429,150.435,150.419,150.435,664999998.0
2006-11-08 18:47:00,150.43,150.436,150.417,150.418,154899997.0
2006-11-08 18:48:00,150.42,150.428,150.411,150.415,590800000.0
2006-11-08 18:49:00,150.415,150.428,150.412,150.42,555299996.0
2006-11-08 18:50:00,150.418,150.424,150.4,150.41,667299999.0
2006-11-08 18:51:00,150.409,150.42,150.404,150.41,556500001.0
2006-11-08 18:52:00,150.412,150.412,150.39,150.395,586599998.0
2006-11-08 18:53:00,150.393,150.404,150.388,150.391,864100006.0
2006-11-08 18:54:00,150.389,150.402,150.381,150.386,911099997.0
2006-11-08 18:55:00,150.386,150.404,150.385,150.393,971799997.0
2006-11-08 18:56:00,150.395,150.406,150.387,150.394,575100003.0
2006-11-08 18:57:00,150.397,150.397,150.38,150.388,556700000.0
2006-11-08 18:58:00,150.4,150.408,150.389,150.389,632999997.0
2006-11-08 18:59:00,150.388,150.405,150.386,150.4,748200001.0
2006-11-08 19:00:00,150.392,150.408,150.391,150.408,368500000.0
2006-11-08 19:01:00,150.411,150.418,150.4,150.407,251800002.0
2006-11-08 19:02:00,150.407,150.417,150.406,150.412,213600000.0
2006-11-08 19:03:00,150.408,150.424,150.405,150.415,626400000.0
2006-11-08 19:04:00,150.421,150.428,150.415,150.428,433799996.0
2006-11-08 19:05:00,150.429,150.442,150.42,150.42,558899999.0
2006-11-08 19:06:00,150.423,150.435,150.416,150.428,1014400004.0
2006-11-08 19:07:00,150.425,150.428,150.406,150.416,1031700001.0
2006-11-08 19:08:00,150.418,150.424,150.395,150.413,789200001.0
2006-11-08 19:09:00,150.415,150.424,150.398,150.417,677300004.0
2006-11-08 19:10:00,150.426,150.427,150.414,150.418,158700000.0
2006-11-08 19:11:00,150.42,150.427,150.412,150.415,391000001.0
2006-11-08 19:12:00,150.417,150.422,150.406,150.415,491099996.0
2006-11-08 19:13:00,150.414,150.414,150.403,150.413,96399999.0
2006-11-08 19:14:00,150.41,150.415,150.407,150.41,195399997.0
2006-11-08 19:15:00,150.405,150.421,150.404,150.415,798700000.0
2006-11-08 19:16:00,150.415,150.423,150.409,150.417,402300001.0
2006-11-08 19:17:00,150.413,150.425,150.412,150.415,373400000.0
2006-11-08 19:18:00,150.425,150.426,150.412,150.414,352700004.0
2006-11-08 19:19:00,150.412,150.427,150.412,150.427,585200001.0
2006-11-08 19:20:00,150.432,150.432,150.413,150.42,314800003.0
2006-11-08 19:21:00,150.42,150.439,150.42,150.422,461299995.0
2006-11-08 19:22:00,150.422,150.428,150.418,150.418,145600001.0
2006-11-08 19:23:00,150.427,150.431,150.421,150.43,1004399999.0
2006-11-08 19:24:00,150.426,150.426,150.408,150.42,545599997.0
2006-11-08 19:25:00,150.418,150.429,150.397,150.402,568700000.0
2006-11-08 19:26:00,150.399,150.417,150.395,150.397,1001099996.0
2006-11-08 19:27:00,150.395,150.406,150.391,150.4,795299996.0
2006-11-08 19:28:00,150.4,150.404,150.378,150.387,640699995.0
2006-11-08 19:29:00,150.387,150.393,150.38,150.38,409900000.0
2006-11-08 19:30:00,150.382,150.394,150.38,150.389,978800002.0
2006-11-08 19:31:00,150.386,150.4,150.381,150.392,892399997.0
2006-11-08 19:32:00,150.392,150.408,150.39,150.394,935300007.0
2006-11-08 19:33:00,150.39,150.398,150.385,150.395,626800001.0
2006-11-08 19:34:00,150.397,150.406,150.39,150.39,864200002.0
2006-11-08 19:35:00,150.385,150.398,150.383,150.39,639700000.0
2006-11-08 19:36:00,150.396,150.405,150.39,150.4,447399996.0
2006-11-08 19:37:00,150.393,150.398,150.385,150.398,116899999.0
2006-11-08 19:38:00,150.4,150.403,150.392,150.4,676399998.0
2006-11-08 19:39:00,150.403,150.403,150.385,150.393,752100003.0
2006-11-08 19:40:00,150.4,150.4,150.39,150.4,623099993.0
2006-11-08 19:41:00,150.403,150.422,150.399,150.399,827099996.0
2006-11-08 19:42:00,150.4,150.417,150.4,150.407,547200000.0
2006-11-08 19:43:00,150.414,150.423,150.405,150.405,89099999.0
2006-11-08 19:44:00,150.415,150.431,150.41,150.412,414900002.0
2006-11-08 19:45:00,150.411,150.419,150.409,150.418,81600000.0
2006-11-08 19:46:00,150.421,150.428,150.417,150.424,507699998.0
2006-11-08 19:47:00,150.426,150.436,150.417,150.436,139800000.0
2006-11-08 19:48:00,150.437,150.447,150.43,150.43,911699998.0
2006-11-08 19:49:00,150.422,150.433,150.422,150.43,219500001.0
2006-11-08 19:50:00,150.427,150.427,150.407,150.412,183000000.0
2006-11-08 19:51:00,150.412,150.42,150.403,150.413,305600002.0
2006-11-08 19:52:00,150.417,150.417,150.398,150.398,555699993.0
2006-11-08 19:53:00,150.402,150.42,150.402,150.418,348500000.0
2006-11-08 19:54:00,150.418,150.429,150.416,150.425,238900004.0
2006-11-08 19:55:00,150.424,150.43,150.405,150.41,258099999.0
2006-11-08 19:56:00,150.409,150.414,150.394,150.409,392499997.0
2006-11-08 19:57:00,150.402,150.413,150.4,150.409,673900002.0
2006-11-08 19:58:00,150.404,150.412,150.39,150.398,782899997.0
2006-11-08 19:59:00,150.4,150.409,150.394,150.406,487500001.0
2006-11-08 20:00:00,150.405,150.409,150.386,150.395,189599998.0
2006-11-08 20:01:00,150.397,150.412,150.397,150.404,259699999.0
2006-11-08 20:02:00,150.402,150.409,150.398,150.408,287400002.0
2006-11-08 20:03:00,150.41,150.41,150.374,150.382,139500000.0
2006-11-08 20:04:00,150.378,150.379,150.368,150.378,298000000.0
2006-11-08 20:05:00,150.375,150.38,150.361,150.379,749199998.0
2006-11-08 20:06:00,150.384,150.389,150.372,150.379,601400000.0
2006-11-08 20:07:00,150.374,150.379,150.365,150.371,194800000.0
2006-11-08 20:08:00,150.367,150.373,150.362,150.368,602199996.0
2006-11-08 20:09:00,150.371,150.384,150.359,150.384,363899999.0
2006-11-08 20:10:00,150.38,150.393,150.38,150.389,382100001.0
2006-11-08 20:11:00,150.395,150.4,150.377,150.4,820800007.0
2006-11-08 20:12:00,150.399,150.412,150.392,150.4,946399998.0
2006-11-08 20:13:00,150.4,150.42,150.394,150.42,393400002.0
2006-11-08 20:14:00,150.419,150.424,150.406,150.422,367899996.0
2006-11-08 20:15:00,150.427,150.441,150.421,150.425,606000005.0
2006-11-08 20:16:00,150.421,150.422,150.398,150.406,502599999.0
2006-11-08 20:17:00,150.404,150.41,150.397,150.402,204000001.0
2006-11-08 20:18:00,150.4,150.405,150.392,150.392,166200003.0
2006-11-08 20:19:00,150.397,150.399,150.386,150.387,399399999.0
2006-11-08 20:20:00,150.391,150.396,150.383,150.396,212599999.0
2006-11-08 20:21:00,150.4,150.405,150.395,150.4,346300001.0
2006-11-08 20:22:00,150.393,150.407,150.393,150.399,483399998.0
2006-11-08 20:23:00,150.396,150.399,150.383,150.385,453399998.0
2006-11-08 20:24:00,150.39,150.39,150.38,150.388,306799998.0
2006-11-08 20:25:00,150.39,150.405,150.386,150.386,372299999.0
2006-11-08 20:26:00,150.383,150.397,150.379,150.383,399500001.0
2006-11-08 20:27:00,150.379,150.39,150.371,150.388,752699997.0
2006-11-08 20:28:00,150.375,150.379,150.363,150.379,1055699995.0
2006-11-08 20:29:00,150.38,150.396,150.379,150.395,1338199995.0
2006-11-08 20:30:00,150.39,150.395,150.38,150.39,1844299985.0
2006-11-08 20:31:00,150.39,150.395,150.38,150.39,1198799992.0
2006-11-08 20:32:00,150.39,150.395,150.377,150.387,1012999997.0
2006-11-08 20:33:00,150.385,150.398,150.371,150.396,456599997.0
2006-11-08 20:34:00,150.393,150.407,150.387,150.4,332800001.0
2006-11-08 20:35:00,150.404,150.417,150.402,150.407,266000001.0
2006-11-08 20:36:00,150.404,150.409,150.392,150.405,595900001.0
2006-11-08 20:37:00,150.408,150.416,150.402,150.414,660700005.0
2006-11-08 20:38:00,150.418,150.418,150.402,150.414,688700004.0
2006-11-08 20:39:00,150.415,150.423,150.408,150.412,1016999999.0
2006-11-08 20:40:00,150.405,150.413,150.403,150.407,998900002.0
2006-11-08 20:41:00,150.407,150.422,150.407,150.418,461999998.0
2006-11-08 20:42:00,150.42,150.42,150.407,150.419,420500000.0
2006-11-08 20:43:00,150.417,150.424,150.408,150.414,496499997.0
2006-11-08 20:44:00,150.408,150.42,150.402,150.414,784200001.0
2006-11-08 20:45:00,150.42,150.42,150.402,150.406,624399996.0
2006-11-08 20:46:00,150.415,150.428,150.407,150.416,840499994.0
2006-11-08 20:47:00,150.409,150.423,150.408,150.41,796800002.0
2006-11-08 20:48:00,150.417,150.42,150.405,150.405,732299999.0
2006-11-08 20:49:00,150.41,150.412,150.403,150.407,433899996.0
2006-11-08 20:50:00,150.4,150.405,150.392,150.395,1251099989.0
2006-11-08 20:51:00,150.393,150.398,150.387,150.398,560399999.0
2006-11-08 20:52:00,150.396,150.396,150.375,150.38,258699999.0
2006-11-08 20:53:00,150.38,150.385,150.37,150.38,737200002.0
2006-11-08 20:54:00,150.379,150.404,150.379,150.39,240600001.0
2006-11-08 20:55:00,150.377,150.381,150.364,150.365,754300000.0
2006-11-08 20:56:00,150.365,150.378,150.358,150.366,811199995.0
2006-11-08 20:57:00,150.364,150.375,150.359,150.364,866500000.0
2006-11-08 20:58:00,150.375,150.375,150.362,150.363,1346000000.0
2006-11-08 20:59:00,150.363,150.375,150.353,150.353,1196799992.0
2006-11-08 21:00:00,150.355,150.357,150.341,150.35,1489300012.0
2006-11-08 21:01:00,150.352,150.352,150.329,150.345,819900004.0
2006-11-08 21:02:00,150.345,150.355,150.341,150.343,616600000.0
2006-11-08 21:03:00,150.345,150.356,150.338,150.341,832800006.0
2006-11-08 21:04:00,150.334,150.338,150.313,150.313,467399998.0
2006-11-08 21:05:00,150.314,150.322,150.303,150.322,635899999.0
2006-11-08 21:06:00,150.319,150.319,150.304,150.314,508100002.0
2006-11-08 21:07:00,150.319,150.321,150.304,150.317,629499997.0
2006-11-08 21:08:00,150.319,150.319,150.304,150.313,462099998.0
2006-11-08 21:09:00,150.326,150.328,150.32,150.32,224200000.0
2006-11-08 21:10:00,150.322,150.331,150.316,150.327,443500003.0
2006-11-08 21:11:00,150.325,150.335,150.318,150.33,239699999.0
2006-11-08 21:12:00,150.327,150.327,150.312,150.312,577099998.0
2006-11-08 21:13:00,150.321,150.321,150.301,150.316,610499998.0
2006-11-08 21:14:00,150.314,150.326,150.305,150.318,878399996.0
2006-11-08 21:15:00,150.319,150.321,150.309,150.314,684499995.0
2006-11-08 21:16:00,150.317,150.337,150.317,150.318,593699997.0
2006-11-08 21:17:00,150.313,150.325,150.313,150.318,881500001.0
2006-11-08 21:18:00,150.324,150.338,150.323,150.328,373799999.0
2006-11-08 21:19:00,150.325,150.342,150.323,150.325,372999995.0
2006-11-08 21:20:00,150.33,150.335,150.322,150.328,1324399987.0
2006-11-08 21:21:00,150.336,150.343,150.327,150.337,642999997.0
2006-11-08 21:22:00,150.33,150.337,150.317,150.33,900100006.0
2006-11-08 21:23:00,150.332,150.348,150.331,150.348,612100005.0
2006-11-08 21:24:00,150.344,150.351,150.335,150.345,681099999.0
2006-11-08 21:25:00,150.352,150.352,150.329,150.332,659599999.0
2006-11-08 21:26:00,150.33,150.33,150.304,150.32,269900000.0
2006-11-08 21:27:00,150.327,150.327,150.315,150.322,242800003.0
2006-11-08 21:28:00,150.315,150.328,150.315,150.327,98899997.0
2006-11-08 21:29:00,150.33,150.335,150.32,150.325,191500001.0
2006-11-08 21:30:00,150.322,150.332,150.32,150.32,340299999.0
2006-11-08 21:31:00,150.324,150.333,150.324,150.331,143800000.0
2006-11-08 21:32:00,150.33,150.337,150.321,150.321,601699998.0
2006-11-08 21:33:00,150.322,150.332,150.322,150.327,242399998.0
2006-11-08 21:34:00,150.33,150.337,150.326,150.33,309200000.0
2006-11-08 21:35:00,150.333,150.342,150.333,150.337,340499998.0
2006-11-08 21:36:00,150.338,150.338,150.326,150.326,239899998.0
2006-11-08 21:37:00,150.332,150.345,150.332,150.338,120100000.0
2006-11-08 21:38:00,150.341,150.341,150.336,150.34,129400002.0
2006-11-08 21:39:00,150.338,150.338,150.327,150.332,315400001.0
2006-11-08 21:40:00,150.331,150.343,150.33,150.343,228500001.0
2006-11-08 21:41:00,150.343,150.343,150.329,150.334,119799999.0
2006-11-08 21:42:00,150.336,150.343,150.329,150.336,364999998.0
2006-11-08 21:43:00,150.339,150.348,150.337,150.341,398300002.0
2006-11-08 21:44:00,150.342,150.361,150.342,150.346,653499994.0
2006-11-08 21:45:00,150.345,150.355,150.345,150.35,289100000.0
2006-11-08 21:46:00,150.352,150.363,150.352,150.357,514100000.0
2006-11-08 21:47:00,150.359,150.364,150.329,150.329,493600003.0
2006-11-08 21:48:00,150.322,150.329,150.315,150.325,123500000.0
2006-11-08 21:49:00,150.318,150.329,150.316,150.323,117299998.0
2006-11-08 21:50:00,150.33,150.351,150.328,150.351,93500002.0
2006-11-08 21:51:00,150.352,150.352,150.341,150.351,172099997.0
2006-11-08 21:52:00,150.345,150.355,150.345,150.355,147000000.0
2006-11-08 21:53:00,150.355,150.355,150.355,150.355,147900002.0
2006-11-08 21:54:00,150.352,150.352,150.34,150.348,91799998.0
2006-11-08 21:55:00,150.355,150.355,150.348,150.35,58300000.0
2006-11-08 21:56:00,150.353,150.353,150.347,150.347,89400003.0
2006-11-08 21:57:00,150.345,150.345,150.34,150.34,22400000.0
2006-11-08 21:58:00,150.343,150.363,150.343,150.363,65500001.0
2006-11-08 21:59:00,150.362,150.369,150.357,150.36,164800000.0
2006-11-08 22:00:00,150.362,150.374,150.359,150.359,200800000.0
2006-11-08 22:01:00,150.36,150.368,150.352,150.355,426599998.0
2006-11-08 22:02:00,150.357,150.357,150.341,150.341,438600003.0
2006-11-08 22:03:00,150.341,150.352,150.34,150.34,146900001.0
2006-11-08 22:04:00,150.348,150.362,150.348,150.353,325300002.0
2006-11-08 22:05:00,150.35,150.357,150.348,150.352,104099998.0
2006-11-08 22:06:00,150.347,150.349,150.339,150.349,125499999.0
2006-11-08 22:07:00,150.347,150.347,150.334,150.347,72799998.0
2006-11-08 22:08:00,150.354,150.356,150.349,150.356,173300000.0
2006-11-08 22:09:00,150.351,150.358,150.351,150.358,104299998.0
2006-11-08 22:10:00,150.358,150.358,150.351,150.351,161300003.0
2006-11-08 22:11:00,150.344,150.352,150.342,150.35,135500002.0
2006-11-08 22:12:00,150.348,150.355,150.348,150.35,89299999.0
2006-11-08 22:13:00,150.351,150.364,150.35,150.361,93499999.0
2006-11-08 22:14:00,150.365,150.369,150.358,150.358,105899999.0
2006-11-08 22:15:00,150.36,150.365,150.355,150.355,155600002.0
2006-11-08 22:16:00,150.362,150.371,150.358,150.365,182199999.0
2006-11-08 22:17:00,150.361,150.361,150.35,150.35,59200000.0
2006-11-08 22:18:00,150.35,150.35,150.35,150.35,117899998.0
2006-11-08 22:19:00,150.35,150.356,150.343,150.343,138600000.0
2006-11-08 22:20:00,150.341,150.345,150.338,150.339,131199997.0
2006-11-08 22:21:00,150.343,150.349,150.335,150.347,110900000.0
2006-11-08 22:22:00,150.342,150.342,150.332,150.339,276000000.0
2006-11-08 22:23:00,150.342,150.349,150.339,150.34,301199995.0
2006-11-08 22:24:00,150.34,150.345,150.337,150.345,97000001.0
2006-11-08 22:25:00,150.345,150.352,150.336,150.336,296900000.0
2006-11-08 22:26:00,150.335,150.345,150.334,150.343,167500000.0
2006-11-08 22:27:00,150.343,150.352,150.339,150.345,546600000.0
2006-11-08 22:28:00,150.342,150.352,150.338,150.345,226300000.0
2006-11-08 22:29:00,150.346,150.348,150.343,150.348,75099999.0
2006-11-08 22:30:00,150.346,150.347,150.337,150.347,147599998.0
2006-11-08 22:31:00,150.345,150.345,150.331,150.331,101600002.0
2006-11-08 22:32:00,150.333,150.343,150.333,150.337,263300002.0
2006-11-08 22:33:00,150.342,150.349,150.338,150.349,255399998.0
2006-11-08 22:34:00,150.348,150.35,150.339,150.35,225299998.0
2006-11-08 22:35:00,150.342,150.342,150.33,150.33,148400000.0
2006-11-08 22:36:00,150.334,150.346,150.33,150.33,372099995.0
2006-11-08 22:37:00,150.335,150.34,150.332,150.335,233600001.0
2006-11-08 22:38:00,150.329,150.333,150.325,150.325,178799999.0
2006-11-08 22:39:00,150.32,150.328,150.32,150.325,282900000.0
2006-11-08 22:40:00,150.326,150.341,150.322,150.337,423300001.0
2006-11-08 22:41:00,150.34,150.34,150.332,150.332,143700002.0
2006-11-08 22:42:00,150.337,150.337,150.315,150.325,200500000.0
2006-11-08 22:43:00,150.325,150.325,150.308,150.31,137500000.0
2006-11-08 22:44:00,150.314,150.326,150.314,150.314,268499998.0
2006-11-08 22:45:00,150.312,150.317,150.305,150.312,298499999.0
2006-11-08 22:46:00,150.315,150.32,150.313,150.32,82000001.0
2006-11-08 22:47:00,150.32,150.32,150.315,150.317,73500000.0
2006-11-08 22:48:00,150.315,150.32,150.31,150.315,265500004.0
2006-11-08 22:49:00,150.318,150.327,150.31,150.325,306899999.0
2006-11-08 22:50:00,150.324,150.329,150.321,150.325,74600000.0
2006-11-08 22:51:00,150.323,150.327,150.313,150.323,141699999.0
2006-11-08 22:52:00,150.324,150.33,150.316,150.328,174300001.0
2006-11-08 22:53:00,150.322,150.336,150.32,150.333,260199998.0
2006-11-08 22:54:00,150.332,150.338,150.323,150.338,191299996.0
2006-11-08 22:55:00,150.335,150.346,150.334,150.334,105499999.0
2006-11-08 22:56:00,150.339,150.346,150.332,150.34,154600001.0
2006-11-08 22:57:00,150.327,150.327,150.302,150.314,221299998.0
2006-11-08 22:58:00,150.313,150.324,150.313,150.316,153499997.0
2006-11-08 22:59:00,150.315,150.315,150.282,150.295,185399996.0
2006-11-08 23:00:00,150.321,150.336,150.319,150.319,104700001.0
2006-11-08 23:01:00,150.327,150.328,150.311,150.323,121399999.0
2006-11-08 23:02:00,150.316,150.329,150.313,150.313,110799999.0
2006-11-08 23:03:00,150.314,150.326,150.313,150.313,84500003.0
2006-11-08 23:04:00,150.317,150.323,150.317,150.323,87400000.0
2006-11-08 23:05:00,150.318,150.325,150.318,150.32,147000002.0
2006-11-08 23:06:00,150.317,150.327,150.315,150.327,100200000.0
2006-11-08 23:07:00,150.343,150.343,150.325,150.337,101900002.0
2006-11-08 23:08:00,150.325,150.33,150.323,150.325,62900000.0
2006-11-08 23:09:00,150.327,150.331,150.319,150.327,63700000.0
2006-11-08 23:10:00,150.332,150.373,150.332,150.369,127199998.0
2006-11-08 23:11:00,150.347,150.347,150.316,150.32,31200000.0
2006-11-08 23:12:00,150.328,150.328,150.317,150.317,94099997.0
2006-11-08 23:13:00,150.304,150.304,150.299,150.299,43500000.0
2006-11-08 23:14:00,150.305,150.307,150.297,150.307,53299999.0
2006-11-08 23:15:00,150.308,150.309,150.302,150.305,97499998.0
2006-11-08 23:16:00,150.304,150.319,150.302,150.311,101299999.0
2006-11-08 23:17:00,150.315,150.333,150.315,150.318,88500000.0
2006-11-08 23:18:00,150.325,150.338,150.323,150.338,46400000.0
2006-11-08 23:19:00,150.333,150.333,150.314,150.314,94000002.0
2006-11-08 23:20:00,150.314,150.325,150.305,150.305,99399999.0
2006-11-08 23:21:00,150.315,150.326,150.315,150.325,61000000.0
2006-11-08 23:22:00,150.329,150.329,150.317,150.322,72000000.0
2006-11-08 23:23:00,150.319,150.331,150.317,150.328,57599999.0
2006-11-08 23:24:00,150.328,150.341,150.322,150.322,95999998.0
2006-11-08 23:25:00,150.338,150.338,150.323,150.323,50899999.0
2006-11-08 23:26:00,150.32,150.321,150.306,150.306,82800000.0
2006-11-08 23:27:00,150.318,150.325,150.309,150.322,90300002.0
2006-11-08 23:28:00,150.325,150.33,150.32,150.32,43400000.0
2006-11-08 23:29:00,150.324,150.328,150.316,150.326,116799999.0
2006-11-08 23:30:00,150.325,150.325,150.317,150.317,44799999.0
2006-11-08 23:31:00,150.317,150.317,150.303,150.303,132900003.0
2006-11-08 23:32:00,150.299,150.301,150.299,150.301,16800000.0
2006-11-08 23:33:00,150.303,150.303,150.293,150.293,48000000.0
2006-11-08 23:34:00,150.285,150.295,150.285,150.295,99900002.0
2006-11-08 23:35:00,150.293,150.293,150.28,150.293,79400001.0
2006-11-08 23:36:00,150.285,150.295,150.283,150.285,103599999.0
2006-11-08 23:37:00,150.292,150.31,150.289,150.31,78099998.0
2006-11-08 23:38:00,150.31,150.315,150.305,150.305,141099997.0
2006-11-08 23:39:00,150.313,150.315,150.307,150.315,75899998.0
2006-11-08 23:40:00,150.309,150.309,150.3,150.308,72699999.0
2006-11-08 23:41:00,150.303,150.315,150.296,150.315,148299997.0
2006-11-08 23:42:00,150.304,150.312,150.302,150.309,99600000.0
2006-11-08 23:43:00,150.306,150.306,150.3,150.306,40700000.0
2006-11-08 23:44:00,150.305,150.317,150.298,150.298,102600001.0
2006-11-08 23:45:00,150.292,150.298,150.292,150.293,54100000.0
2006-11-08 23:46:00,150.294,150.308,150.294,150.302,133200001.0
2006-11-08 23:47:00,150.293,150.304,150.286,150.293,159000001.0
2006-11-08 23:48:00,150.288,150.301,150.288,150.3,95100002.0
2006-11-08 23:49:00,150.302,150.306,150.291,150.303,109800000.0
2006-11-08 23:50:00,150.31,150.321,150.304,150.317,111700001.0
2006-11-08 23:51:00,150.317,150.323,150.307,150.307,82899999.0
2006-11-08 23:52:00,150.317,150.331,150.317,150.323,120999998.0
2006-11-08 23:53:00,150.325,150.328,150.314,150.326,111400000.0
2006-11-08 23:54:00,150.332,150.332,150.31,150.318,57300001.0
2006-11-08 23:55:00,150.325,150.333,150.305,150.316,120100002.0
2006-11-08 23:56:00,150.309,150.329,150.309,150.325,132299999.0
2006-11-08 23:57:00,150.326,150.326,150.308,150.32,126900001.0
2006-11-08 23:58:00,150.319,150.326,150.31,150.326,120799999.0
2006-11-08 23:59:00,150.322,150.324,150.31,150.324,53500000.0
2006-11-09 00:00:00,150.285,150.298,150.267,150.298,112599998.0
2006-11-09 00:01:00,150.303,150.303,150.296,150.296,23300000.0
2006-11-09 00:02:00,150.293,150.297,150.282,150.297,36000000.0
2006-11-09 00:03:00,150.308,150.31,150.304,150.305,77499999.0
2006-11-09 00:04:00,150.31,150.31,150.3,150.302,54299999.0
2006-11-09 00:05:00,150.303,150.305,150.298,150.305,89800000.0
2006-11-09 00:06:00,150.284,150.292,150.243,150.243,129599999.0
2006-11-09 00:07:00,150.293,150.301,150.284,150.284,182899996.0
2006-11-09 00:08:00,150.283,150.305,150.275,150.275,128700000.0
2006-11-09 00:09:00,150.277,150.295,150.276,150.295,89700001.0
2006-11-09 00:10:00,150.297,150.305,150.295,150.305,40000000.0
2006-11-09 00:11:00,150.292,150.294,150.242,150.279,121000000.0
2006-11-09 00:12:00,150.302,150.302,150.289,150.298,61099999.0
2006-11-09 00:13:00,150.29,150.305,150.29,150.305,85399999.0
2006-11-09 00:14:00,150.308,150.308,150.3,150.302,31200000.0
2006-11-09 00:15:00,150.305,150.305,150.293,150.295,103099999.0
2006-11-09 00:16:00,150.288,150.299,150.238,150.242,175500001.0
2006-11-09 00:17:00,150.297,150.304,150.297,150.304,65600000.0
2006-11-09 00:18:00,150.3,150.305,150.298,150.298,65000000.0
2006-11-09 00:19:00,150.299,150.31,150.298,150.307,61400000.0
2006-11-09 00:20:00,150.311,150.333,150.303,150.333,64000000.0
2006-11-09 00:21:00,150.33,150.33,150.319,150.32,60800000.0
2006-11-09 00:22:00,150.322,150.329,150.304,150.304,54399999.0
2006-11-09 00:23:00,150.31,150.32,150.308,150.311,66400000.0
2006-11-09 00:24:00,150.315,150.318,150.303,150.318,112600000.0
2006-11-09 00:25:00,150.33,150.33,150.305,150.309,65199999.0
2006-11-09 00:26:00,150.303,150.32,150.303,150.32,63199999.0
2006-11-09 00:27:00,150.317,150.317,150.304,150.309,98600002.0
2006-11-09 00:28:00,150.312,150.339,150.312,150.315,116599999.0
2006-11-09 00:29:00,150.323,150.323,150.308,150.317,51899999.0
2006-11-09 00:30:00,150.32,150.325,150.315,150.32,86200001.0
2006-11-09 00:31:00,150.315,150.324,150.31,150.315,69099999.0
2006-11-09 00:32:00,150.315,150.336,150.31,150.336,89500001.0
2006-11-09 00:33:00,150.337,150.337,150.315,150.315,58100000.0
2006-11-09 00:34:00,150.312,150.312,150.294,150.302,85200000.0
2006-11-09 00:35:00,150.307,150.314,150.298,150.313,102200000.0
2006-11-09 00:36:00,150.312,150.312,150.305,150.305,85999998.0
2006-11-09 00:37:00,150.305,150.315,150.302,150.315,48000000.0
2006-11-09 00:38:00,150.308,150.312,150.299,150.301,34800000.0
2006-11-09 00:39:00,150.308,150.319,150.308,150.318,67300000.0
2006-11-09 00:40:00,150.308,150.319,150.296,150.319,68800001.0
2006-11-09 00:41:00,150.319,150.319,150.305,150.305,56300001.0
2006-11-09 00:42:00,150.302,150.313,150.302,150.302,144399999.0
2006-11-09 00:43:00,150.3,150.32,150.3,150.301,54700000.0
2006-11-09 00:44:00,150.304,150.319,150.304,150.319,100499998.0
2006-11-09 00:45:00,150.32,150.325,150.317,150.317,38100000.0
2006-11-09 00:46:00,150.313,150.313,150.305,150.305,75200000.0
2006-11-09 00:47:00,150.311,150.321,150.311,150.313,47800000.0
2006-11-09 00:48:00,150.317,150.318,150.308,150.316,73600000.0
2006-11-09 00:49:00,150.313,150.326,150.312,150.326,110300002.0
2006-11-09 00:50:00,150.332,150.351,150.332,150.336,78899999.0
2006-11-09 00:51:00,150.337,150.34,150.325,150.335,47100000.0
2006-11-09 00:52:00,150.333,150.34,150.326,150.329,173499999.0
2006-11-09 00:53:00,150.327,150.33,150.318,150.318,82500001.0
2006-11-09 00:54:00,150.322,150.332,150.32,150.328,86899998.0
2006-11-09 00:55:00,150.313,150.322,150.31,150.31,61499999.0
2006-11-09 00:56:00,150.313,150.315,150.308,150.309,61599999.0
2006-11-09 00:57:00,150.313,150.329,150.313,150.316,88600001.0
2006-11-09 00:58:00,150.318,150.318,150.309,150.311,104000000.0
2006-11-09 00:59:00,150.313,150.322,150.31,150.31,61000000.0
2006-11-09 01:00:00,150.307,150.314,150.3,150.31,77100000.0
2006-11-09 01:01:00,150.306,150.307,150.296,150.307,64700000.0
2006-11-09 01:02:00,150.315,150.315,150.31,150.315,79700000.0
2006-11-09 01:03:00,150.307,150.317,150.307,150.313,76900001.0
2006-11-09 01:04:00,150.304,150.312,150.3,150.309,138099999.0
2006-11-09 01:05:00,150.313,150.326,150.312,150.321,46600000.0
2006-11-09 01:06:00,150.32,150.32,150.309,150.318,95500000.0
2006-11-09 01:07:00,150.319,150.319,150.308,150.312,80100000.0
2006-11-09 01:08:00,150.313,150.323,150.31,150.31,62800000.0
2006-11-09 01:09:00,150.32,150.32,150.307,150.313,69900000.0
2006-11-09 01:10:00,150.323,150.333,150.312,150.327,131600001.0
2006-11-09 01:11:00,150.325,150.332,150.325,150.332,55899999.0
2006-11-09 01:12:00,150.339,150.339,150.325,150.33,181100000.0
2006-11-09 01:13:00,150.322,150.332,150.322,150.327,108099998.0
2006-11-09 01:14:00,150.323,150.332,150.317,150.332,87399999.0
2006-11-09 01:15:00,150.332,150.332,150.315,150.315,139799999.0
2006-11-09 01:16:00,150.321,150.325,150.311,150.325,143099999.0
2006-11-09 01:17:00,150.321,150.33,150.317,150.326,63900000.0
2006-11-09 01:18:00,150.323,150.323,150.32,150.32,50900000.0
2006-11-09 01:19:00,150.319,150.319,150.311,150.315,44800000.0
2006-11-09 01:20:00,150.32,150.325,150.317,150.325,27300000.0
2006-11-09 01:21:00,150.313,150.325,150.313,150.315,104399998.0
2006-11-09 01:22:00,150.317,150.328,150.317,150.327,72900000.0
2006-11-09 01:23:00,150.33,150.335,150.323,150.33,87700001.0
2006-11-09 01:24:00,150.325,150.336,150.315,150.315,102400001.0
2006-11-09 01:25:00,150.327,150.339,150.327,150.329,125500001.0
2006-11-09 01:26:00,150.323,150.341,150.321,150.332,159200001.0
2006-11-09 01:27:00,150.34,150.34,150.324,150.329,74700000.0
2006-11-09 01:28:00,150.325,150.334,150.323,150.334,69599999.0
2006-11-09 01:29:00,150.338,150.342,150.335,150.335,72100001.0
2006-11-09 01:30:00,150.339,150.343,150.328,150.336,67600000.0
2006-11-09 01:31:00,150.328,150.339,150.326,150.335,96499999.0
2006-11-09 01:32:00,150.325,150.334,150.319,150.334,54299999.0
2006-11-09 01:33:00,150.333,150.339,150.327,150.331,89300002.0
2006-11-09 01:34:00,150.339,150.34,150.322,150.329,97499999.0
2006-11-09 01:35:00,150.336,150.343,150.328,150.343,132700001.0
2006-11-09 01:36:00,150.339,150.341,150.333,150.333,55300000.0
2006-11-09 01:37:00,150.333,150.334,150.324,150.329,115800001.0
2006-11-09 01:38:00,150.329,150.334,150.323,150.334,115400001.0
2006-11-09 01:39:00,150.337,150.34,150.329,150.332,85600000.0
2006-11-09 01:40:00,150.329,150.333,150.327,150.333,66300000.0
2006-11-09 01:41:00,150.329,150.335,150.319,150.321,78299999.0
2006-11-09 01:42:00,150.33,150.338,150.324,150.338,125499998.0
2006-11-09 01:43:00,150.323,150.341,150.323,150.338,85499998.0
2006-11-09 01:44:00,150.338,150.342,150.334,150.338,67899999.0
2006-11-09 01:45:00,150.335,150.342,150.333,150.342,89000002.0
2006-11-09 01:46:00,150.337,150.342,150.333,150.342,43999999.0
2006-11-09 01:47:00,150.34,150.345,150.334,150.343,58000000.0
2006-11-09 01:48:00,150.336,150.343,150.335,150.341,57200000.0
2006-11-09 01:49:00,150.345,150.354,150.342,150.343,36000000.0
2006-11-09 01:50:00,150.331,150.343,150.33,150.338,39600000.0
2006-11-09 01:51:00,150.332,150.336,150.325,150.332,76800000.0
2006-11-09 01:52:00,150.333,150.338,150.329,150.335,60100000.0
2006-11-09 01:53:00,150.338,150.34,150.328,150.339,137399999.0
2006-11-09 01:54:00,150.34,150.34,150.315,150.315,68700001.0
2006-11-09 01:55:00,150.337,150.35,150.331,150.35,77899999.0
2006-11-09 01:56:00,150.344,150.348,150.332,150.332,227000002.0
2006-11-09 01:57:00,150.333,150.333,150.332,150.332,13600000.0
2006-11-09 01:58:00,150.336,150.341,150.332,150.332,69900001.0
2006-11-09 01:59:00,150.332,150.338,150.32,150.33,89600001.0
2006-11-09 02:00:00,150.332,150.334,150.318,150.318,38300000.0
2006-11-09 02:01:00,150.314,150.314,150.306,150.306,67900000.0
2006-11-09 02:02:00,150.308,150.315,150.302,150.312,74600000.0
2006-11-09 02:03:00,150.317,150.331,150.317,150.327,124799999.0
2006-11-09 02:04:00,150.34,150.349,150.325,150.325,77200000.0
2006-11-09 02:05:00,150.32,150.332,150.32,150.322,38700000.0
2006-11-09 02:06:00,150.326,150.334,150.323,150.333,99200002.0
2006-11-09 02:07:00,150.329,150.333,150.313,150.316,92400002.0
2006-11-09 02:08:00,150.323,150.332,150.32,150.32,50500000.0
2006-11-09 02:09:00,150.324,150.328,150.317,150.328,70400001.0
2006-11-09 02:10:00,150.329,150.334,150.319,150.322,91900000.0
2006-11-09 02:11:00,150.317,150.326,150.31,150.326,51600000.0
2006-11-09 02:12:00,150.328,150.331,150.326,150.331,91000000.0
2006-11-09 02:13:00,150.332,150.338,150.33,150.337,92700000.0
2006-11-09 02:14:00,150.333,150.334,150.314,150.314,161899998.0
2006-11-09 02:15:00,150.321,150.333,150.32,150.329,87200000.0
2006-11-09 02:16:00,150.326,150.337,150.323,150.337,61800000.0
2006-11-09 02:17:00,150.338,150.342,150.332,150.337,96100000.0
2006-11-09 02:18:00,150.339,150.34,150.327,150.329,139499999.0
2006-11-09 02:19:00,150.321,150.329,150.321,150.329,79300001.0
2006-11-09 02:20:00,150.332,150.332,150.317,150.32,36900000.0
2006-11-09 02:21:00,150.33,150.341,150.328,150.332,99799999.0
2006-11-09 02:22:00,150.329,150.34,150.327,150.33,88599998.0
2006-11-09 02:23:00,150.334,150.346,150.334,150.335,59499999.0
2006-11-09 02:24:00,150.339,150.34,150.333,150.338,59899998.0
2006-11-09 02:25:00,150.331,150.346,150.331,150.345,34100000.0
2006-11-09 02:26:00,150.345,150.346,150.342,150.342,36800000.0
2006-11-09 02:27:00,150.34,150.34,150.34,150.34,34399999.0
2006-11-09 02:28:00,150.338,150.345,150.338,150.34,95199998.0
2006-11-09 02:29:00,150.335,150.345,150.335,150.34,140499998.0
2006-11-09 02:30:00,150.338,150.338,150.333,150.333,78199998.0
2006-11-09 02:31:00,150.345,150.362,150.345,150.36,119900000.0
2006-11-09 02:32:00,150.357,150.357,150.343,150.349,78100000.0
2006-11-09 02:33:00,150.343,150.362,150.343,150.362,49800001.0
2006-11-09 02:34:00,150.356,150.356,150.344,150.349,75000002.0
2006-11-09 02:35:00,150.346,150.353,150.34,150.353,84499999.0
2006-11-09 02:36:00,150.352,150.364,150.347,150.356,95200001.0
2006-11-09 02:37:00,150.356,150.359,150.353,150.353,39700000.0
2006-11-09 02:38:00,150.357,150.359,150.344,150.355,134299999.0
2006-11-09 02:39:00,150.354,150.364,150.354,150.36,73500000.0
2006-11-09 02:40:00,150.357,150.357,150.35,150.351,199799999.0
2006-11-09 02:41:00,150.361,150.361,150.351,150.358,47400000.0
2006-11-09 02:42:00,150.353,150.359,150.35,150.358,129400001.0
2006-11-09 02:43:00,150.353,150.357,150.353,150.357,27600000.0
2006-11-09 02:44:00,150.356,150.356,150.343,150.343,40300000.0
2006-11-09 02:45:00,150.35,150.358,150.345,150.355,145199999.0
2006-11-09 02:46:00,150.365,150.369,150.359,150.362,98800000.0
2006-11-09 02:47:00,150.367,150.367,150.346,150.358,64999999.0
2006-11-09 02:48:00,150.362,150.369,150.362,150.365,71300000.0
2006-11-09 02:49:00,150.371,150.376,150.365,150.376,92700002.0
2006-11-09 02:50:00,150.377,150.395,150.377,150.389,65200000.0
2006-11-09 02:51:00,150.388,150.401,150.388,150.389,106900001.0
2006-11-09 02:52:00,150.387,150.402,150.386,150.402,80700000.0
2006-11-09 02:53:00,150.393,150.396,150.385,150.392,46399999.0
2006-11-09 02:54:00,150.389,150.402,150.386,150.402,50400000.0
2006-11-09 02:55:00,150.41,150.41,150.393,150.405,118299998.0
2006-11-09 02:56:00,150.397,150.405,150.392,150.393,194199998.0
2006-11-09 02:57:00,150.39,150.413,150.384,150.413,61900000.0
2006-11-09 02:58:00,150.414,150.428,150.413,150.413,69000000.0
2006-11-09 02:59:00,150.418,150.426,150.413,150.422,126299999.0
2006-11-09 03:00:00,150.425,150.428,150.414,150.414,59300000.0
2006-11-09 03:01:00,150.425,150.425,150.416,150.421,87200000.0
2006-11-09 03:02:00,150.417,150.43,150.412,150.414,89000000.0
2006-11-09 03:03:00,150.415,150.427,150.415,150.427,56000000.0
2006-11-09 03:04:00,150.425,150.429,150.413,150.415,120099999.0
2006-11-09 03:05:00,150.419,150.434,150.405,150.434,145700001.0
2006-11-09 03:06:00,150.44,150.447,150.42,150.436,176399998.0
2006-11-09 03:07:00,150.441,150.451,150.441,150.45,103300001.0
2006-11-09 03:08:00,150.441,150.444,150.441,150.444,29600000.0
2006-11-09 03:09:00,150.432,150.434,150.422,150.434,110599997.0
2006-11-09 03:10:00,150.425,150.425,150.413,150.413,47900000.0
2006-11-09 03:11:00,150.422,150.424,150.419,150.423,101299999.0
2006-11-09 03:12:00,150.419,150.424,150.411,150.415,70699999.0
2006-11-09 03:13:00,150.418,150.421,150.41,150.421,89500000.0
2006-11-09 03:14:00,150.416,150.421,150.41,150.418,96399999.0
2006-11-09 03:15:00,150.423,150.426,150.422,150.422,112499997.0
2006-11-09 03:16:00,150.417,150.417,150.407,150.407,103400000.0
2006-11-09 03:17:00,150.413,150.422,150.408,150.417,82800001.0
2006-11-09 03:18:00,150.405,150.423,150.405,150.423,71600000.0
2006-11-09 03:19:00,150.417,150.424,150.415,150.42,70800001.0
2006-11-09 03:20:00,150.415,150.415,150.399,150.399,88100000.0
2006-11-09 03:21:00,150.406,150.414,150.399,150.414,111800001.0
2006-11-09 03:22:00,150.41,150.413,150.399,150.41,88200001.0
2006-11-09 03:23:00,150.403,150.405,150.397,150.397,64000000.0
2006-11-09 03:24:00,150.398,150.402,150.39,150.393,90899998.0
2006-11-09 03:25:00,150.392,150.401,150.391,150.393,97100000.0
2006-11-09 03:26:00,150.395,150.401,150.386,150.392,122599997.0
2006-11-09 03:27:00,150.394,150.401,150.394,150.401,37500000.0
2006-11-09 03:28:00,150.388,150.388,150.382,150.382,7200000.0
2006-11-09 03:29:00,150.376,150.394,150.376,150.39,95600000.0
2006-11-09 03:30:00,150.385,150.395,150.385,150.395,40800000.0
2006-11-09 03:31:00,150.389,150.389,150.379,150.382,84100000.0
2006-11-09 03:32:00,150.378,150.387,150.371,150.381,73100001.0
2006-11-09 03:33:00,150.378,150.396,150.367,150.367,66699999.0
2006-11-09 03:34:00,150.372,150.384,150.372,150.376,55400000.0
2006-11-09 03:35:00,150.374,150.374,150.368,150.368,37500000.0
2006-11-09 03:36:00,150.382,150.389,150.371,150.379,137100000.0
2006-11-09 03:37:00,150.383,150.391,150.381,150.381,93699997.0
2006-11-09 03:38:00,150.391,150.391,150.372,150.387,87999997.0
2006-11-09 03:39:00,150.398,150.398,150.394,150.398,72799999.0
2006-11-09 03:40:00,150.389,150.389,150.385,150.385,21500000.0
2006-11-09 03:41:00,150.377,150.381,150.374,150.379,112999997.0
2006-11-09 03:42:00,150.383,150.391,150.376,150.39,68800000.0
2006-11-09 03:43:00,150.385,150.398,150.385,150.387,43700000.0
2006-11-09 03:44:00,150.388,150.39,150.38,150.39,91700002.0
2006-11-09 03:45:00,150.403,150.408,150.397,150.407,207900000.0
2006-11-09 03:46:00,150.408,150.412,150.406,150.412,46700000.0
2006-11-09 03:47:00,150.41,150.414,150.406,150.413,28500000.0
2006-11-09 03:48:00,150.415,150.426,150.409,150.424,141400001.0
2006-11-09 03:49:00,150.425,150.431,150.424,150.427,43800001.0
2006-11-09 03:50:00,150.432,150.444,150.429,150.433,95200001.0
2006-11-09 03:51:00,150.441,150.45,150.438,150.45,89000000.0
2006-11-09 03:52:00,150.447,150.448,150.442,150.443,71899999.0
2006-11-09 03:53:00,150.443,150.443,150.436,150.439,74299998.0
2006-11-09 03:54:00,150.44,150.45,150.44,150.448,59399999.0
2006-11-09 03:55:00,150.438,150.442,150.438,150.442,39100000.0
2006-11-09 03:56:00,150.431,150.434,150.426,150.426,18400000.0
2006-11-09 03:57:00,150.43,150.436,150.428,150.435,74699999.0
2006-11-09 03:58:00,150.435,150.435,150.428,150.428,111300001.0
2006-11-09 03:59:00,150.42,150.42,150.416,150.419,47899999.0
2006-11-09 04:00:00,150.429,150.433,150.427,150.43,105500000.0
2006-11-09 04:01:00,150.421,150.421,150.4,150.408,85499998.0
2006-11-09 04:02:00,150.408,150.408,150.402,150.402,39200000.0
2006-11-09 04:03:00,150.408,150.408,150.395,150.395,43700000.0
2006-11-09 04:04:00,150.39,150.405,150.39,150.405,74999998.0
2006-11-09 04:05:00,150.408,150.408,150.398,150.4,62000000.0
2006-11-09 04:06:00,150.402,150.409,150.393,150.401,129900001.0
2006-11-09 04:07:00,150.408,150.41,150.4,150.41,101400000.0
2006-11-09 04:08:00,150.413,150.413,150.397,150.4,62299999.0
2006-11-09 04:09:00,150.396,150.412,150.396,150.4,100199998.0
2006-11-09 04:10:00,150.401,150.408,150.397,150.408,52100000.0
2006-11-09 04:11:00,150.405,150.41,150.403,150.403,29900000.0
2006-11-09 04:12:00,150.395,150.405,150.395,150.395,80700003.0
2006-11-09 04:13:00,150.397,150.397,150.393,150.395,38399999.0
2006-11-09 04:14:00,150.398,150.404,150.397,150.404,18100000.0
2006-11-09 04:15:00,150.4,150.409,150.395,150.395,106699999.0
2006-11-09 04:16:00,150.397,150.406,150.387,150.387,70300001.0
2006-11-09 04:17:00,150.4,150.405,150.394,150.403,49899999.0
2006-11-09 04:18:00,150.393,150.396,150.39,150.39,66100002.0
2006-11-09 04:19:00,150.393,150.399,150.382,150.382,113100002.0
2006-11-09 04:20:00,150.385,150.385,150.373,150.373,119499997.0
2006-11-09 04:21:00,150.385,150.388,150.375,150.387,124999998.0
2006-11-09 04:22:00,150.392,150.404,150.375,150.387,71000000.0
2006-11-09 04:23:00,150.386,150.404,150.386,150.398,82699999.0
2006-11-09 04:24:00,150.393,150.409,150.39,150.4,114600001.0
2006-11-09 04:25:00,150.396,150.411,150.396,150.408,68000001.0
2006-11-09 04:26:00,150.405,150.411,150.396,150.401,94199999.0
2006-11-09 04:27:00,150.398,150.403,150.379,150.403,96500001.0
2006-11-09 04:28:00,150.405,150.412,150.399,150.407,126600001.0
2006-11-09 04:29:00,150.405,150.411,150.4,150.402,186800002.0
2006-11-09 04:30:00,150.408,150.408,150.4,150.408,47100000.0
2006-11-09 04:31:00,150.403,150.412,150.401,150.401,129699999.0
2006-11-09 04:32:00,150.405,150.406,150.392,150.406,101200000.0
2006-11-09 04:33:00,150.417,150.417,150.399,150.4,81900000.0
2006-11-09 04:34:00,150.411,150.411,150.395,150.395,121400001.0
2006-11-09 04:35:00,150.397,150.408,150.397,150.408,29600000.0
2006-11-09 04:36:00,150.404,150.408,150.404,150.406,46700000.0
2006-11-09 04:37:00,150.41,150.412,150.404,150.404,39300000.0
2006-11-09 04:38:00,150.405,150.405,150.395,150.395,45500000.0
2006-11-09 04:39:00,150.403,150.411,150.398,150.398,47500000.0
2006-11-09 04:40:00,150.405,150.405,150.4,150.405,63700000.0
2006-11-09 04:41:00,150.407,150.413,150.403,150.412,128499999.0
2006-11-09 04:42:00,150.411,150.423,150.411,150.423,15200000.0
2006-11-09 04:43:00,150.429,150.429,150.42,150.422,73800000.0
2006-11-09 04:44:00,150.427,150.427,150.407,150.418,86399998.0
2006-11-09 04:45:00,150.42,150.425,150.415,150.415,106699999.0
2006-11-09 04:46:00,150.417,150.417,150.417,150.417,10800000.0
2006-11-09 04:47:00,150.426,150.426,150.411,150.419,54300000.0
2006-11-09 04:48:00,150.42,150.42,150.404,150.405,81099999.0
2006-11-09 04:49:00,150.405,150.411,150.399,150.41,72899999.0
2006-11-09 04:50:00,150.408,150.413,150.4,150.413,196899999.0
2006-11-09 04:51:00,150.409,150.412,150.408,150.412,34800001.0
2006-11-09 04:52:00,150.399,150.421,150.399,150.42,43599999.0
2006-11-09 04:53:00,150.421,150.421,150.419,150.419,20800000.0
2006-11-09 04:54:00,150.425,150.436,150.418,150.436,63500000.0
2006-11-09 04:55:00,150.438,150.446,150.438,150.442,151900000.0
2006-11-09 04:56:00,150.446,150.447,150.429,150.442,92499999.0
2006-11-09 04:57:00,150.435,150.444,150.435,150.44,66399999.0
2006-11-09 04:58:00,150.438,150.459,150.438,150.456,81599999.0
2006-11-09 04:59:00,150.454,150.464,150.452,150.452,135400002.0
2006-11-09 05:00:00,150.444,150.444,150.427,150.432,104400001.0
2006-11-09 05:01:00,150.434,150.447,150.426,150.438,77799998.0
2006-11-09 05:02:00,150.441,150.448,150.434,150.437,91300000.0
2006-11-09 05:03:00,150.439,150.439,150.423,150.427,90999998.0
2006-11-09 05:04:00,150.424,150.426,150.42,150.421,86500000.0
2006-11-09 05:05:00,150.425,150.433,150.417,150.433,13900000.0
2006-11-09 05:06:00,150.43,150.435,150.427,150.43,109600001.0
2006-11-09 05:07:00,150.435,150.435,150.381,150.385,98399999.0
2006-11-09 05:08:00,150.423,150.432,150.419,150.423,29900000.0
2006-11-09 05:09:00,150.427,150.434,150.418,150.434,99600000.0
2006-11-09 05:10:00,150.432,150.435,150.421,150.421,91700000.0
2006-11-09 05:11:00,150.427,150.433,150.416,150.433,14200000.0
2006-11-09 05:12:00,150.427,150.441,150.427,150.438,34300000.0
2006-11-09 05:13:00,150.442,150.442,150.427,150.427,34800000.0
2006-11-09 05:14:00,150.435,150.435,150.425,150.43,161099997.0
2006-11-09 05:15:00,150.443,150.443,150.442,150.442,35900000.0
2006-11-09 05:16:00,150.45,150.455,150.445,150.455,72799999.0
2006-11-09 05:17:00,150.447,150.464,150.447,150.454,97100002.0
2006-11-09 05:18:00,150.457,150.457,150.452,150.457,59900001.0
2006-11-09 05:19:00,150.449,150.454,150.445,150.445,77500002.0
2006-11-09 05:20:00,150.457,150.458,150.451,150.458,104399999.0
2006-11-09 05:21:00,150.458,150.465,150.45,150.45,196200000.0
2006-11-09 05:22:00,150.457,150.459,150.445,150.452,162999999.0
2006-11-09 05:23:00,150.434,150.447,150.434,150.447,37700000.0
2006-11-09 05:24:00,150.445,150.445,150.44,150.442,40999999.0
2006-11-09 05:25:00,150.442,150.442,150.434,150.44,49600000.0
2006-11-09 05:26:00,150.44,150.444,150.438,150.442,60800001.0
2006-11-09 05:27:00,150.443,150.443,150.437,150.437,21599999.0
2006-11-09 05:28:00,150.444,150.451,150.444,150.451,5600000.0
2006-11-09 05:29:00,150.452,150.452,150.434,150.45,115599999.0
2006-11-09 05:30:00,150.44,150.448,150.438,150.438,28500000.0
2006-11-09 05:31:00,150.44,150.453,150.44,150.445,49800000.0
2006-11-09 05:32:00,150.445,150.445,150.436,150.443,69600000.0
2006-11-09 05:33:00,150.451,150.455,150.439,150.455,72899999.0
2006-11-09 05:34:00,150.45,150.452,150.45,150.452,13300000.0
2006-11-09 05:35:00,150.451,150.457,150.437,150.437,103899998.0
2006-11-09 05:36:00,150.437,150.443,150.437,150.443,26400000.0
2006-11-09 05:37:00,150.415,150.415,150.405,150.405,75100001.0
2006-11-09 05:38:00,150.403,150.413,150.401,150.413,61099998.0
2006-11-09 05:39:00,150.413,150.413,150.404,150.408,107900001.0
2006-11-09 05:40:00,150.41,150.423,150.406,150.423,119099999.0
2006-11-09 05:41:00,150.42,150.42,150.415,150.415,69599999.0
2006-11-09 05:42:00,150.418,150.421,150.412,150.415,47799999.0
2006-11-09 05:43:00,150.42,150.423,150.364,150.401,162300001.0
2006-11-09 05:44:00,150.412,150.416,150.407,150.407,118700002.0
2006-11-09 05:45:00,150.405,150.425,150.404,150.425,56600000.0
2006-11-09 05:46:00,150.416,150.416,150.407,150.407,36799999.0
2006-11-09 05:47:00,150.406,150.423,150.406,150.419,81300001.0
2006-11-09 05:48:00,150.425,150.425,150.42,150.42,57600001.0
2006-11-09 05:49:00,150.427,150.432,150.417,150.422,93299999.0
2006-11-09 05:50:00,150.423,150.423,150.42,150.421,57500000.0
2006-11-09 05:51:00,150.42,150.427,150.42,150.421,80800000.0
2006-11-09 05:52:00,150.415,150.428,150.415,150.418,116600001.0
2006-11-09 05:53:00,150.42,150.425,150.415,150.418,54800001.0
2006-11-09 05:54:00,150.417,150.425,150.415,150.424,130100000.0
2006-11-09 05:55:00,150.43,150.435,150.425,150.43,99100002.0
2006-11-09 05:56:00,150.43,150.43,150.43,150.43,8800000.0
2006-11-09 05:57:00,150.401,150.427,150.389,150.419,203699997.0
2006-11-09 05:58:00,150.423,150.432,150.39,150.41,117000001.0
2006-11-09 05:59:00,150.427,150.429,150.417,150.42,161000000.0
2006-11-09 06:00:00,150.413,150.432,150.413,150.432,152699998.0
2006-11-09 06:01:00,150.44,150.442,150.429,150.437,114099999.0
2006-11-09 06:02:00,150.432,150.432,150.418,150.427,55199999.0
2006-11-09 06:03:00,150.43,150.433,150.425,150.425,132400000.0
2006-11-09 06:04:00,150.425,150.43,150.425,150.43,69500002.0
2006-11-09 06:05:00,150.433,150.433,150.416,150.427,38800000.0
2006-11-09 06:06:00,150.42,150.425,150.415,150.42,91699998.0
2006-11-09 06:07:00,150.413,150.425,150.41,150.418,200300001.0
2006-11-09 06:08:00,150.426,150.426,150.414,150.426,48000000.0
2006-11-09 06:09:00,150.42,150.428,150.418,150.426,60000000.0
2006-11-09 06:10:00,150.428,150.428,150.417,150.422,51700000.0
2006-11-09 06:11:00,150.428,150.43,150.423,150.43,63500001.0
2006-11-09 06:12:00,150.427,150.44,150.426,150.43,90299997.0
2006-11-09 06:13:00,150.425,150.435,150.422,150.425,89600000.0
2006-11-09 06:14:00,150.435,150.435,150.43,150.43,52799999.0
2006-11-09 06:15:00,150.438,150.44,150.431,150.435,59099998.0
2006-11-09 06:16:00,150.44,150.445,150.433,150.44,39300000.0
2006-11-09 06:17:00,150.442,150.449,150.44,150.448,71500000.0
2006-11-09 06:18:00,150.445,150.451,150.433,150.435,38000000.0
2006-11-09 06:19:00,150.437,150.446,150.43,150.43,93299998.0
2006-11-09 06:20:00,150.429,150.441,150.429,150.441,23200000.0
2006-11-09 06:21:00,150.436,150.436,150.434,150.434,47100001.0
2006-11-09 06:22:00,150.425,150.432,150.421,150.423,88699998.0
2006-11-09 06:23:00,150.423,150.423,150.404,150.415,153999999.0
2006-11-09 06:24:00,150.417,150.418,150.417,150.418,22400000.0
2006-11-09 06:25:00,150.423,150.428,150.411,150.428,91599997.0
2006-11-09 06:26:00,150.43,150.43,150.43,150.43,107099996.0
2006-11-09 06:27:00,150.432,150.432,150.421,150.421,56400000.0
2006-11-09 06:28:00,150.423,150.435,150.42,150.422,50500000.0
2006-11-09 06:29:00,150.43,150.43,150.43,150.43,8000000.0
2006-11-09 06:30:00,150.43,150.43,150.422,150.422,57000000.0
2006-11-09 06:31:00,150.43,150.43,150.43,150.43,51700001.0
2006-11-09 06:32:00,150.429,150.432,150.417,150.419,69700000.0
2006-11-09 06:33:00,150.423,150.43,150.423,150.43,66900001.0
2006-11-09 06:34:00,150.425,150.425,150.425,150.425,13300000.0
2006-11-09 06:35:00,150.432,150.432,150.418,150.427,72200000.0
2006-11-09 06:36:00,150.432,150.432,150.419,150.422,70699999.0
2006-11-09 06:37:00,150.428,150.43,150.422,150.427,89600002.0
2006-11-09 06:38:00,150.423,150.428,150.419,150.424,57799999.0
2006-11-09 06:39:00,150.424,150.424,150.416,150.416,31200000.0
2006-11-09 06:40:00,150.405,150.423,150.405,150.412,105199999.0
2006-11-09 06:41:00,150.413,150.419,150.412,150.419,75700001.0
2006-11-09 06:42:00,150.422,150.43,150.418,150.425,93100001.0
2006-11-09 06:43:00,150.417,150.418,150.377,150.398,104500001.0
2006-11-09 06:44:00,150.432,150.432,150.415,150.415,79100001.0
2006-11-09 06:45:00,150.424,150.424,150.421,150.421,41600001.0
2006-11-09 06:46:00,150.427,150.435,150.42,150.422,110299998.0
2006-11-09 06:47:00,150.423,150.43,150.423,150.427,97499999.0
2006-11-09 06:48:00,150.433,150.433,150.428,150.43,77299999.0
2006-11-09 06:49:00,150.41,150.421,150.376,150.38,82099999.0
2006-11-09 06:50:00,150.43,150.435,150.425,150.433,108399997.0
2006-11-09 06:51:00,150.431,150.44,150.427,150.43,34200000.0
2006-11-09 06:52:00,150.427,150.438,150.425,150.425,86999999.0
2006-11-09 06:53:00,150.433,150.443,150.433,150.443,57900001.0
2006-11-09 06:54:00,150.438,150.45,150.438,150.44,86700002.0
2006-11-09 06:55:00,150.443,150.451,150.438,150.442,126800002.0
2006-11-09 06:56:00,150.45,150.453,150.44,150.453,109199999.0
2006-11-09 06:57:00,150.456,150.458,150.448,150.452,106600001.0
2006-11-09 06:58:00,150.449,150.453,150.444,150.453,115400003.0
2006-11-09 06:59:00,150.455,150.455,150.445,150.45,100599999.0
2006-11-09 07:00:00,150.452,150.452,150.44,150.44,83600000.0
2006-11-09 07:01:00,150.432,150.446,150.432,150.446,76400000.0
2006-11-09 07:02:00,150.445,150.45,150.445,150.445,29900000.0
2006-11-09 07:03:00,150.45,150.45,150.445,150.45,116899998.0
2006-11-09 07:04:00,150.45,150.455,150.45,150.455,73600000.0
2006-11-09 07:05:00,150.439,150.453,150.439,150.443,153999996.0
2006-11-09 07:06:00,150.44,150.445,150.435,150.438,59400000.0
2006-11-09 07:07:00,150.445,150.445,150.44,150.44,59200001.0
2006-11-09 07:08:00,150.44,150.445,150.43,150.438,76800000.0
2006-11-09 07:09:00,150.44,150.445,150.432,150.432,51500000.0
2006-11-09 07:10:00,150.438,150.442,150.436,150.442,17600000.0
2006-11-09 07:11:00,150.437,150.437,150.422,150.428,154500001.0
2006-11-09 07:12:00,150.43,150.43,150.425,150.425,122899999.0
2006-11-09 07:13:00,150.425,150.43,150.424,150.43,89199999.0
2006-11-09 07:14:00,150.425,150.431,150.423,150.424,190800006.0
2006-11-09 07:15:00,150.415,150.429,150.415,150.425,76100001.0
2006-11-09 07:16:00,150.423,150.433,150.419,150.43,95400001.0
2006-11-09 07:17:00,150.429,150.438,150.424,150.438,37400001.0
2006-11-09 07:18:00,150.426,150.428,150.425,150.428,72799999.0
2006-11-09 07:19:00,150.425,150.43,150.425,150.43,58700001.0
2006-11-09 07:20:00,150.422,150.434,150.422,150.434,46400000.0
2006-11-09 07:21:00,150.435,150.435,150.425,150.425,56699999.0
2006-11-09 07:22:00,150.427,150.43,150.425,150.425,45600000.0
2006-11-09 07:23:00,150.437,150.446,150.435,150.446,73699999.0
2006-11-09 07:24:00,150.446,150.45,150.44,150.45,152199999.0
2006-11-09 07:25:00,150.443,150.443,150.434,150.434,82700000.0
2006-11-09 07:26:00,150.437,150.438,150.432,150.432,60000000.0
2006-11-09 07:27:00,150.44,150.44,150.43,150.43,48600001.0
2006-11-09 07:28:00,150.44,150.44,150.438,150.44,95199998.0
2006-11-09 07:29:00,150.44,150.445,150.435,150.44,167299999.0
2006-11-09 07:30:00,150.438,150.438,150.428,150.435,100500000.0
2006-11-09 07:31:00,150.437,150.447,150.435,150.435,84099998.0
2006-11-09 07:32:00,150.45,150.45,150.45,150.45,8200000.0
2006-11-09 07:33:00,150.447,150.448,150.432,150.432,134399997.0
2006-11-09 07:34:00,150.409,150.424,150.389,150.395,57800000.0
2006-11-09 07:35:00,150.44,150.44,150.425,150.435,64700000.0
2006-11-09 07:36:00,150.437,150.437,150.427,150.427,22400000.0
2006-11-09 07:37:00,150.43,150.44,150.43,150.434,86300000.0
2006-11-09 07:38:00,150.436,150.442,150.436,150.442,37800000.0
2006-11-09 07:39:00,150.426,150.437,150.422,150.437,129400001.0
2006-11-09 07:40:00,150.435,150.44,150.435,150.44,67700001.0
2006-11-09 07:41:00,150.408,150.419,150.403,150.409,152400003.0
2006-11-09 07:42:00,150.432,150.44,150.432,150.44,8800000.0
2006-11-09 07:43:00,150.438,150.443,150.432,150.436,80800000.0
2006-11-09 07:44:00,150.43,150.43,150.423,150.43,118200001.0
2006-11-09 07:45:00,150.424,150.433,150.42,150.428,46200000.0
2006-11-09 07:46:00,150.433,150.433,150.43,150.43,8800000.0
2006-11-09 07:47:00,150.431,150.434,150.429,150.434,50700001.0
2006-11-09 07:48:00,150.433,150.436,150.42,150.42,92500000.0
2006-11-09 07:49:00,150.424,150.43,150.424,150.43,42900000.0
2006-11-09 07:50:00,150.44,150.44,150.427,150.435,75199999.0
2006-11-09 07:51:00,150.434,150.437,150.426,150.43,118200001.0
2006-11-09 07:52:00,150.427,150.441,150.427,150.428,132999995.0
2006-11-09 07:53:00,150.436,150.451,150.436,150.451,94500000.0
2006-11-09 07:54:00,150.441,150.441,150.441,150.441,8800000.0
2006-11-09 07:55:00,150.44,150.453,150.44,150.453,137499997.0
2006-11-09 07:56:00,150.448,150.448,150.432,150.432,97200000.0
2006-11-09 07:57:00,150.442,150.448,150.43,150.43,85099999.0
2006-11-09 07:58:00,150.441,150.446,150.439,150.44,56400000.0
2006-11-09 07:59:00,150.435,150.452,150.435,150.452,35400000.0
2006-11-09 08:00:00,150.453,150.457,150.451,150.455,110599999.0
2006-11-09 08:01:00,150.453,150.453,150.446,150.449,35200000.0
2006-11-09 08:02:00,150.453,150.457,150.453,150.455,86599999.0
2006-11-09 08:03:00,150.446,150.461,150.446,150.448,75500000.0
2006-11-09 08:04:00,150.457,150.463,150.455,150.458,132600001.0
2006-11-09 08:05:00,150.453,150.465,150.443,150.465,86300000.0
2006-11-09 08:06:00,150.467,150.47,150.46,150.467,59700000.0
2006-11-09 08:07:00,150.458,150.464,150.453,150.457,123600000.0
2006-11-09 08:08:00,150.457,150.457,150.455,150.455,73500002.0
2006-11-09 08:09:00,150.458,150.458,150.445,150.445,25700000.0
2006-11-09 08:10:00,150.453,150.455,150.445,150.445,129400001.0
2006-11-09 08:11:00,150.453,150.453,150.438,150.441,110700002.0
2006-11-09 08:12:00,150.438,150.44,150.433,150.435,123600001.0
2006-11-09 08:13:00,150.431,150.446,150.431,150.44,70900000.0
2006-11-09 08:14:00,150.439,150.441,150.428,150.432,42200000.0
2006-11-09 08:15:00,150.428,150.432,150.426,150.432,55900000.0
2006-11-09 08:16:00,150.434,150.437,150.433,150.437,28399999.0
2006-11-09 08:17:00,150.43,150.435,150.424,150.425,122100000.0
2006-11-09 08:18:00,150.423,150.435,150.423,150.43,103400001.0
2006-11-09 08:19:00,150.437,150.439,150.423,150.425,92400000.0
2006-11-09 08:20:00,150.427,150.442,150.426,150.426,67399999.0
2006-11-09 08:21:00,150.424,150.432,150.423,150.432,115900000.0
2006-11-09 08:22:00,150.436,150.438,150.431,150.431,88700001.0
2006-11-09 08:23:00,150.421,150.429,150.412,150.429,123899998.0
2006-11-09 08:24:00,150.428,150.432,150.416,150.432,67400000.0
2006-11-09 08:25:00,150.423,150.431,150.415,150.421,91000000.0
2006-11-09 08:26:00,150.425,150.425,150.42,150.423,61599999.0
2006-11-09 08:27:00,150.427,150.429,150.411,150.411,95900001.0
2006-11-09 08:28:00,150.419,150.421,150.405,150.405,101100000.0
2006-11-09 08:29:00,150.416,150.424,150.416,150.424,119599999.0
2006-11-09 08:30:00,150.422,150.422,150.405,150.409,102100002.0
2006-11-09 08:31:00,150.416,150.418,150.411,150.411,30100000.0
2006-11-09 08:32:00,150.418,150.42,150.403,150.405,128500000.0
2006-11-09 08:33:00,150.403,150.407,150.401,150.401,131400000.0
2006-11-09 08:34:00,150.397,150.409,150.397,150.405,165400002.0
2006-11-09 08:35:00,150.403,150.416,150.401,150.408,33000000.0
2006-11-09 08:36:00,150.41,150.418,150.41,150.41,84400000.0
2006-11-09 08:37:00,150.417,150.417,150.397,150.409,140899998.0
2006-11-09 08:38:00,150.408,150.408,150.401,150.403,56200000.0
2006-11-09 08:39:00,150.402,150.409,150.395,150.402,113000002.0
2006-11-09 08:40:00,150.398,150.402,150.391,150.402,116699999.0
2006-11-09 08:41:00,150.4,150.405,150.395,150.4,117699999.0
2006-11-09 08:42:00,150.397,150.403,150.39,150.403,116899999.0
2006-11-09 08:43:00,150.397,150.4,150.39,150.392,128800000.0
2006-11-09 08:44:00,150.39,150.402,150.39,150.402,84000000.0
2006-11-09 08:45:00,150.398,150.406,150.395,150.395,80099999.0
2006-11-09 08:46:00,150.393,150.405,150.393,150.405,62499999.0
2006-11-09 08:47:00,150.399,150.406,150.399,150.406,30400000.0
2006-11-09 08:48:00,150.409,150.413,150.399,150.41,109000002.0
2006-11-09 08:49:00,150.394,150.412,150.394,150.41,58600000.0
2006-11-09 08:50:00,150.409,150.412,150.397,150.412,99799998.0
2006-11-09 08:51:00,150.406,150.414,150.399,150.407,83500001.0
2006-11-09 08:52:00,150.395,150.396,150.381,150.396,86999999.0
2006-11-09 08:53:00,150.398,150.398,150.388,150.392,33100000.0
2006-11-09 08:54:00,150.394,150.396,150.394,150.396,5500000.0
2006-11-09 08:55:00,150.403,150.435,150.396,150.435,104000001.0
2006-11-09 08:56:00,150.431,150.431,150.416,150.42,97400000.0
2006-11-09 08:57:00,150.416,150.424,150.404,150.404,94900001.0
2006-11-09 08:58:00,150.408,150.423,150.408,150.414,90800002.0
2006-11-09 08:59:00,150.42,150.43,150.414,150.426,136100001.0
2006-11-09 09:00:00,150.421,150.428,150.412,150.412,67899999.0
2006-11-09 09:01:00,150.412,150.419,150.397,150.397,68400001.0
2006-11-09 09:02:00,150.394,150.405,150.394,150.405,76900002.0
2006-11-09 09:03:00,150.408,150.408,150.395,150.402,42400000.0
2006-11-09 09:04:00,150.395,150.397,150.378,150.396,67400000.0
2006-11-09 09:05:00,150.403,150.409,150.403,150.409,73199999.0
2006-11-09 09:06:00,150.402,150.403,150.393,150.401,92700002.0
2006-11-09 09:07:00,150.403,150.413,150.399,150.406,52100001.0
2006-11-09 09:08:00,150.405,150.408,150.397,150.408,86499999.0
2006-11-09 09:09:00,150.41,150.411,150.398,150.407,63100000.0
2006-11-09 09:10:00,150.397,150.416,150.397,150.411,98300000.0
2006-11-09 09:11:00,150.417,150.418,150.403,150.415,31200000.0
2006-11-09 09:12:00,150.415,150.43,150.415,150.43,188199997.0
2006-11-09 09:13:00,150.431,150.433,150.419,150.428,118199998.0
2006-11-09 09:14:00,150.423,150.436,150.422,150.422,148700001.0
2006-11-09 09:15:00,150.423,150.446,150.423,150.446,64800000.0
2006-11-09 09:16:00,150.447,150.447,150.424,150.442,81100000.0
2006-11-09 09:17:00,150.442,150.445,150.43,150.44,118499999.0
2006-11-09 09:18:00,150.44,150.445,150.44,150.445,70099997.0
2006-11-09 09:19:00,150.434,150.442,150.428,150.435,81800000.0
2006-11-09 09:20:00,150.434,150.451,150.434,150.439,109799998.0
2006-11-09 09:21:00,150.442,150.445,150.431,150.445,125399998.0
2006-11-09 09:22:00,150.448,150.463,150.446,150.453,82800000.0
2006-11-09 09:23:00,150.454,150.462,150.451,150.451,79600000.0
2006-11-09 09:24:00,150.446,150.453,150.446,150.447,149799996.0
2006-11-09 09:25:00,150.453,150.462,150.453,150.453,73399999.0
2006-11-09 09:26:00,150.45,150.461,150.448,150.457,95299999.0
2006-11-09 09:27:00,150.471,150.471,150.449,150.461,46600000.0
2006-11-09 09:28:00,150.458,150.458,150.433,150.446,139700001.0
2006-11-09 09:29:00,150.454,150.454,150.451,150.451,29500001.0
2006-11-09 09:30:00,150.458,150.458,150.455,150.458,53400001.0
2006-11-09 09:31:00,150.442,150.448,150.442,150.448,58800000.0
2006-11-09 09:32:00,150.445,150.45,150.442,150.449,79400000.0
2006-11-09 09:33:00,150.448,150.465,150.44,150.465,103100003.0
2006-11-09 09:34:00,150.465,150.507,150.465,150.499,158899998.0
2006-11-09 09:35:00,150.494,150.508,150.486,150.486,90900001.0
2006-11-09 09:36:00,150.492,150.525,150.489,150.525,96100001.0
2006-11-09 09:37:00,150.518,150.527,150.506,150.506,61800000.0
2006-11-09 09:38:00,150.492,150.492,150.449,150.449,72600001.0
2006-11-09 09:39:00,150.443,150.45,150.433,150.438,92199998.0
2006-11-09 09:40:00,150.44,150.44,150.424,150.424,76800000.0
2006-11-09 09:41:00,150.431,150.462,150.431,150.453,72800001.0
2006-11-09 09:42:00,150.46,150.464,150.45,150.464,82800000.0
2006-11-09 09:43:00,150.45,150.462,150.45,150.462,108900003.0
2006-11-09 09:44:00,150.466,150.493,150.465,150.491,56600000.0
2006-11-09 09:45:00,150.497,150.497,150.491,150.495,93000000.0
2006-11-09 09:46:00,150.505,150.522,150.505,150.509,128300000.0
2006-11-09 09:47:00,150.506,150.509,150.484,150.488,100900000.0
2006-11-09 09:48:00,150.481,150.484,150.469,150.469,76000000.0
2006-11-09 09:49:00,150.474,150.484,150.467,150.482,69399999.0
2006-11-09 09:50:00,150.485,150.495,150.485,150.49,98500000.0
2006-11-09 09:51:00,150.5,150.516,150.494,150.516,70600000.0
2006-11-09 09:52:00,150.516,150.516,150.498,150.498,64699999.0
2006-11-09 09:53:00,150.505,150.515,150.505,150.515,19200000.0
2006-11-09 09:54:00,150.509,150.54,150.508,150.54,73800000.0
2006-11-09 09:55:00,150.533,150.533,150.517,150.532,70300000.0
2006-11-09 09:56:00,150.528,150.531,150.523,150.531,184699999.0
2006-11-09 09:57:00,150.53,150.534,150.519,150.528,97300001.0
2006-11-09 09:58:00,150.538,150.543,150.526,150.526,132200000.0
2006-11-09 09:59:00,150.533,150.565,150.533,150.565,29200000.0
2006-11-09 10:00:00,150.558,150.569,150.558,150.569,61300000.0
2006-11-09 10:01:00,150.559,150.576,150.559,150.559,82300001.0
2006-11-09 10:02:00,150.552,150.557,150.551,150.557,79100000.0
2006-11-09 10:03:00,150.551,150.557,150.548,150.55,119400002.0
2006-11-09 10:04:00,150.544,150.544,150.533,150.543,58599999.0
2006-11-09 10:05:00,150.548,150.55,150.533,150.54,157100002.0
2006-11-09 10:06:00,150.539,150.549,150.535,150.546,189100001.0
2006-11-09 10:07:00,150.55,150.556,150.55,150.553,97299998.0
2006-11-09 10:08:00,150.559,150.566,150.556,150.566,88099998.0
2006-11-09 10:09:00,150.578,150.579,150.563,150.563,115099999.0
2006-11-09 10:10:00,150.567,150.567,150.553,150.553,108699998.0
2006-11-09 10:11:00,150.56,150.568,150.545,150.545,76499999.0
2006-11-09 10:12:00,150.547,150.547,150.533,150.533,70800000.0
2006-11-09 10:13:00,150.524,150.524,150.502,150.514,80000000.0
2006-11-09 10:14:00,150.503,150.503,150.484,150.484,36800000.0
2006-11-09 10:15:00,150.487,150.495,150.482,150.493,114700000.0
2006-11-09 10:16:00,150.501,150.523,150.501,150.519,67200000.0
2006-11-09 10:17:00,150.514,150.514,150.499,150.508,48700000.0
2006-11-09 10:18:00,150.509,150.512,150.503,150.503,76399999.0
2006-11-09 10:19:00,150.501,150.508,150.5,150.5,107799997.0
2006-11-09 10:20:00,150.492,150.496,150.484,150.495,98800000.0
2006-11-09 10:21:00,150.497,150.499,150.482,150.488,94499999.0
2006-11-09 10:22:00,150.49,150.502,150.487,150.502,165100003.0
2006-11-09 10:23:00,150.503,150.503,150.491,150.498,44000000.0
2006-11-09 10:24:00,150.503,150.509,150.503,150.505,20000000.0
2006-11-09 10:25:00,150.506,150.507,150.492,150.503,88300001.0
2006-11-09 10:26:00,150.497,150.504,150.493,150.493,94899999.0
2006-11-09 10:27:00,150.496,150.504,150.482,150.504,95499999.0
2006-11-09 10:28:00,150.484,150.496,150.484,150.496,40300000.0
2006-11-09 10:29:00,150.5,150.507,150.496,150.505,75800002.0
2006-11-09 10:30:00,150.508,150.526,150.503,150.526,85699999.0
2006-11-09 10:31:00,150.528,150.528,150.509,150.513,112200002.0
2006-11-09 10:32:00,150.513,150.522,150.513,150.515,82699998.0
2006-11-09 10:33:00,150.514,150.525,150.514,150.522,59200000.0
2006-11-09 10:34:00,150.517,150.518,150.513,150.518,110800002.0
2006-11-09 10:35:00,150.524,150.53,150.522,150.522,73299999.0
2006-11-09 10:36:00,150.518,150.531,150.517,150.518,153000000.0
2006-11-09 10:37:00,150.522,150.526,150.516,150.522,72800000.0
2006-11-09 10:38:00,150.53,150.537,150.527,150.531,83999999.0
2006-11-09 10:39:00,150.532,150.546,150.532,150.545,119899998.0
2006-11-09 10:40:00,150.545,150.552,150.533,150.534,65000000.0
2006-11-09 10:41:00,150.533,150.545,150.533,150.545,118699998.0
2006-11-09 10:42:00,150.538,150.55,150.536,150.55,84099998.0
2006-11-09 10:43:00,150.558,150.558,150.543,150.545,134600001.0
2006-11-09 10:44:00,150.542,150.549,150.538,150.548,194000006.0
2006-11-09 10:45:00,150.558,150.562,150.558,150.558,101399999.0
2006-11-09 10:46:00,150.558,150.558,150.55,150.558,107400000.0
2006-11-09 10:47:00,150.561,150.561,150.544,150.546,50800000.0
2006-11-09 10:48:00,150.547,150.557,150.547,150.557,25100000.0
2006-11-09 10:49:00,150.555,150.555,150.543,150.55,89400000.0
2006-11-09 10:50:00,150.554,150.569,150.554,150.564,136699997.0
2006-11-09 10:51:00,150.57,150.57,150.556,150.566,109100000.0
2006-11-09 10:52:00,150.558,150.565,150.555,150.555,60800000.0
2006-11-09 10:53:00,150.565,150.576,150.565,150.575,90700001.0
2006-11-09 10:54:00,150.581,150.598,150.581,150.587,134499998.0
2006-11-09 10:55:00,150.576,150.576,150.564,150.569,99700000.0
2006-11-09 10:56:00,150.584,150.591,150.575,150.575,73800000.0
2006-11-09 10:57:00,150.563,150.563,150.54,150.555,43200000.0
2006-11-09 10:58:00,150.562,150.571,150.56,150.567,98699998.0
2006-11-09 10:59:00,150.558,150.566,150.554,150.559,126500000.0
2006-11-09 11:00:00,150.57,150.572,150.566,150.566,29700000.0
2006-11-09 11:01:00,150.565,150.583,150.565,150.576,144400000.0
2006-11-09 11:02:00,150.567,150.567,150.562,150.562,79499999.0
2006-11-09 11:03:00,150.572,150.579,150.565,150.565,96699998.0
2006-11-09 11:04:00,150.557,150.557,150.539,150.539,74899999.0
2006-11-09 11:05:00,150.551,150.553,150.547,150.55,59600001.0
2006-11-09 11:06:00,150.551,150.551,150.539,150.54,141799997.0
2006-11-09 11:07:00,150.532,150.538,150.532,150.538,78800001.0
2006-11-09 11:08:00,150.541,150.543,150.529,150.532,75099999.0
2006-11-09 11:09:00,150.538,150.546,150.534,150.545,118999998.0
2006-11-09 11:10:00,150.54,150.547,150.538,150.54,84999998.0
2006-11-09 11:11:00,150.54,150.545,150.538,150.54,92600001.0
2006-11-09 11:12:00,150.546,150.552,150.538,150.545,107599999.0
2006-11-09 11:13:00,150.548,150.566,150.548,150.566,67500000.0
2006-11-09 11:14:00,150.568,150.582,150.566,150.582,72600000.0
2006-11-09 11:15:00,150.573,150.597,150.573,150.597,103200003.0
2006-11-09 11:16:00,150.595,150.595,150.582,150.59,107100002.0
2006-11-09 11:17:00,150.6,150.611,150.595,150.601,144200000.0
2006-11-09 11:18:00,150.608,150.608,150.594,150.608,11500000.0
2006-11-09 11:19:00,150.602,150.605,150.598,150.6,60200000.0
2006-11-09 11:20:00,150.595,150.61,150.595,150.597,79399998.0
2006-11-09 11:21:00,150.599,150.607,150.596,150.603,87100001.0
2006-11-09 11:22:00,150.605,150.615,150.603,150.612,93299998.0
2006-11-09 11:23:00,150.604,150.619,150.604,150.61,42000000.0
2006-11-09 11:24:00,150.611,150.616,150.598,150.598,191799997.0
2006-11-09 11:25:00,150.602,150.616,150.602,150.613,124199997.0
2006-11-09 11:26:00,150.614,150.624,150.609,150.624,153900001.0
2006-11-09 11:27:00,150.62,150.632,150.615,150.628,158900004.0
2006-11-09 11:28:00,150.626,150.632,150.61,150.624,111699999.0
2006-11-09 11:29:00,150.632,150.632,150.612,150.614,102199998.0
2006-11-09 11:30:00,150.621,150.631,150.618,150.618,92900000.0
2006-11-09 11:31:00,150.613,150.629,150.613,150.628,65100000.0
2006-11-09 11:32:00,150.638,150.658,150.638,150.658,84700000.0
2006-11-09 11:33:00,150.663,150.668,150.656,150.66,71900000.0
2006-11-09 11:34:00,150.665,150.666,150.65,150.665,49600000.0
2006-11-09 11:35:00,150.666,150.672,150.648,150.648,152900000.0
2006-11-09 11:36:00,150.66,150.66,150.644,150.658,65600000.0
2006-11-09 11:37:00,150.657,150.668,150.653,150.653,123099999.0
2006-11-09 11:38:00,150.65,150.659,150.646,150.653,39200000.0
2006-11-09 11:39:00,150.645,150.645,150.63,150.643,62300000.0
2006-11-09 11:40:00,150.636,150.644,150.628,150.642,63999999.0
2006-11-09 11:41:00,150.641,150.642,150.618,150.621,201400000.0
2006-11-09 11:42:00,150.618,150.62,150.616,150.618,96099998.0
2006-11-09 11:43:00,150.622,150.622,150.611,150.618,93699998.0
2006-11-09 11:44:00,150.626,150.635,150.618,150.63,91299999.0
2006-11-09 11:45:00,150.628,150.63,150.614,150.621,144600000.0
2006-11-09 11:46:00,150.614,150.618,150.614,150.615,28800000.0
2006-11-09 11:47:00,150.613,150.619,150.595,150.595,129400001.0
2006-11-09 11:48:00,150.601,150.612,150.597,150.608,72600000.0
2006-11-09 11:49:00,150.597,150.619,150.596,150.619,107999998.0
2006-11-09 11:50:00,150.618,150.64,150.618,150.618,145200003.0
2006-11-09 11:51:00,150.617,150.631,150.617,150.63,86700001.0
2006-11-09 11:52:00,150.614,150.628,150.614,150.621,50400000.0
2006-11-09 11:53:00,150.623,150.642,150.623,150.635,110300001.0
2006-11-09 11:54:00,150.63,150.63,150.609,150.612,105500000.0
2006-11-09 11:55:00,150.622,150.622,150.604,150.609,116399999.0
2006-11-09 11:56:00,150.612,150.612,150.59,150.598,56000000.0
2006-11-09 11:57:00,150.605,150.611,150.601,150.603,87799999.0
2006-11-09 11:58:00,150.597,150.597,150.59,150.59,67800000.0
2006-11-09 11:59:00,150.595,150.618,150.595,150.618,146600001.0
2006-11-09 12:00:00,150.622,150.647,150.614,150.647,143299999.0
2006-11-09 12:01:00,150.645,150.645,150.623,150.623,64800000.0
2006-11-09 12:02:00,150.625,150.648,150.625,150.637,205600005.0
2006-11-09 12:03:00,150.642,150.644,150.631,150.639,155500001.0
2006-11-09 12:04:00,150.642,150.642,150.626,150.638,109499998.0
2006-11-09 12:05:00,150.634,150.635,150.623,150.623,102200000.0
2006-11-09 12:06:00,150.619,150.625,150.616,150.625,82900000.0
2006-11-09 12:07:00,150.62,150.63,150.62,150.63,61400000.0
2006-11-09 12:08:00,150.632,150.641,150.632,150.633,33400000.0
2006-11-09 12:09:00,150.64,150.648,150.64,150.643,36000000.0
2006-11-09 12:10:00,150.655,150.66,150.636,150.636,65700000.0
2006-11-09 12:11:00,150.636,150.641,150.628,150.637,138799997.0
2006-11-09 12:12:00,150.636,150.65,150.633,150.65,99100003.0
2006-11-09 12:13:00,150.645,150.649,150.635,150.635,121499999.0
2006-11-09 12:14:00,150.638,150.638,150.624,150.638,165100000.0
2006-11-09 12:15:00,150.638,150.649,150.638,150.647,91300000.0
2006-11-09 12:16:00,150.646,150.646,150.637,150.642,136600002.0
2006-11-09 12:17:00,150.636,150.642,150.627,150.642,66399998.0
2006-11-09 12:18:00,150.644,150.658,150.644,150.651,61900001.0
2006-11-09 12:19:00,150.647,150.665,150.647,150.665,122999998.0
2006-11-09 12:20:00,150.661,150.668,150.638,150.638,93200001.0
2006-11-09 12:21:00,150.639,150.654,150.639,150.643,79499999.0
2006-11-09 12:22:00,150.652,150.652,150.635,150.652,115899999.0
2006-11-09 12:23:00,150.65,150.65,150.648,150.65,46299999.0
2006-11-09 12:24:00,150.65,150.656,150.645,150.649,90900002.0
2006-11-09 12:25:00,150.655,150.656,150.652,150.652,72699998.0
2006-11-09 12:26:00,150.656,150.659,150.653,150.658,28300000.0
2006-11-09 12:27:00,150.657,150.665,150.654,150.654,58700000.0
2006-11-09 12:28:00,150.642,150.642,150.627,150.627,59000002.0
2006-11-09 12:29:00,150.634,150.638,150.617,150.632,58300000.0
2006-11-09 12:30:00,150.637,150.644,150.623,150.635,61100000.0
2006-11-09 12:31:00,150.634,150.634,150.621,150.621,131000000.0
2006-11-09 12:32:00,150.628,150.638,150.624,150.624,137100000.0
2006-11-09 12:33:00,150.63,150.632,150.619,150.632,36300000.0
2006-11-09 12:34:00,150.627,150.627,150.616,150.627,93600000.0
2006-11-09 12:35:00,150.621,150.628,150.62,150.62,113500000.0
2006-11-09 12:36:00,150.622,150.628,150.614,150.627,69399998.0
2006-11-09 12:37:00,150.632,150.639,150.632,150.635,49099999.0
2006-11-09 12:38:00,150.63,150.646,150.63,150.636,110000003.0
2006-11-09 12:39:00,150.644,150.655,150.644,150.651,28600000.0
2006-11-09 12:40:00,150.652,150.66,150.645,150.659,78000001.0
2006-11-09 12:41:00,150.65,150.662,150.65,150.66,198700000.0
2006-11-09 12:42:00,150.667,150.667,150.648,150.648,100200001.0
2006-11-09 12:43:00,150.655,150.671,150.65,150.671,78600000.0
2006-11-09 12:44:00,150.665,150.668,150.648,150.653,148100003.0
2006-11-09 12:45:00,150.68,150.68,150.663,150.663,53599999.0
2006-11-09 12:46:00,150.677,150.682,150.672,150.672,180999999.0
2006-11-09 12:47:00,150.664,150.676,150.664,150.673,81500000.0
2006-11-09 12:48:00,150.682,150.682,150.666,150.682,112700001.0
2006-11-09 12:49:00,150.677,150.677,150.659,150.672,88400001.0
2006-11-09 12:50:00,150.677,150.68,150.665,150.678,104899999.0
2006-11-09 12:51:00,150.683,150.683,150.675,150.678,60900000.0
2006-11-09 12:52:00,150.683,150.683,150.665,150.665,21800000.0
2006-11-09 12:53:00,150.68,150.708,150.68,150.706,83499999.0
2006-11-09 12:54:00,150.7,150.725,150.7,150.724,36600000.0
2006-11-09 12:55:00,150.749,150.774,150.742,150.752,44600000.0
2006-11-09 12:56:00,150.76,150.765,150.743,150.743,105900000.0
2006-11-09 12:57:00,150.743,150.756,150.739,150.752,110399999.0
2006-11-09 12:58:00,150.754,150.765,150.743,150.744,178300001.0
2006-11-09 12:59:00,150.738,150.744,150.734,150.741,101000000.0
2006-11-09 13:00:00,150.753,150.772,150.751,150.772,99100001.0
2006-11-09 13:01:00,150.785,150.822,150.785,150.82,68299999.0
2006-11-09 13:02:00,150.87,150.999,150.87,150.986,67099999.0
2006-11-09 13:03:00,150.96,150.98,150.949,150.957,92500000.0
2006-11-09 13:04:00,150.952,150.96,150.928,150.928,89700000.0
2006-11-09 13:05:00,150.914,150.916,150.898,150.898,44400000.0
2006-11-09 13:06:00,150.9,150.907,150.876,150.907,103199999.0
2006-11-09 13:07:00,150.913,150.913,150.877,150.877,86299999.0
2006-11-09 13:08:00,150.867,150.883,150.864,150.878,188999996.0
2006-11-09 13:09:00,150.888,150.891,150.883,150.883,157599998.0
2006-11-09 13:10:00,150.875,150.875,150.853,150.865,45000000.0
2006-11-09 13:11:00,150.86,150.86,150.841,150.85,70000000.0
2006-11-09 13:12:00,150.854,150.876,150.854,150.871,82600001.0
2006-11-09 13:13:00,150.863,150.875,150.861,150.87,161800003.0
2006-11-09 13:14:00,150.869,150.881,150.869,150.88,72700001.0
2006-11-09 13:15:00,150.886,150.909,150.886,150.906,91100001.0
2006-11-09 13:16:00,150.905,150.908,150.885,150.885,76300000.0
2006-11-09 13:17:00,150.883,150.891,150.883,150.888,35699999.0
2006-11-09 13:18:00,150.878,150.887,150.868,150.885,130699999.0
2006-11-09 13:19:00,150.874,150.893,150.874,150.888,45100000.0
2006-11-09 13:20:00,150.894,150.894,150.882,150.882,25600000.0
2006-11-09 13:21:00,150.881,150.899,150.881,150.89,95500000.0
2006-11-09 13:22:00,150.896,150.896,150.881,150.888,75600000.0
2006-11-09 13:23:00,150.874,150.893,150.874,150.893,69000000.0
2006-11-09 13:24:00,150.905,150.925,150.905,150.923,141099998.0
2006-11-09 13:25:00,150.922,150.931,150.921,150.929,72300000.0
2006-11-09 13:26:00,150.931,150.941,150.929,150.934,152199999.0
2006-11-09 13:27:00,150.932,150.935,150.906,150.906,79599999.0
2006-11-09 13:28:00,150.887,150.904,150.882,150.904,152200000.0
2006-11-09 13:29:00,150.897,150.904,150.885,150.889,78700000.0
2006-11-09 13:30:00,150.895,150.895,150.876,150.876,80699999.0
2006-11-09 13:31:00,150.863,150.877,150.861,150.875,66900000.0
2006-11-09 13:32:00,150.865,150.888,150.865,150.874,88500000.0
2006-11-09 13:33:00,150.888,150.888,150.871,150.877,57200002.0
2006-11-09 13:34:00,150.888,150.908,150.884,150.897,67799999.0
2006-11-09 13:35:00,150.891,150.912,150.89,150.905,109400000.0
2006-11-09 13:36:00,150.908,150.912,150.898,150.912,190200000.0
2006-11-09 13:37:00,150.908,150.912,150.902,150.902,135099999.0
2006-11-09 13:38:00,150.895,150.898,150.887,150.895,44200000.0
2006-11-09 13:39:00,150.886,150.894,150.886,150.886,53899999.0
2006-11-09 13:40:00,150.884,150.897,150.877,150.877,25800000.0
2006-11-09 13:41:00,150.873,150.881,150.859,150.881,75100001.0
2006-11-09 13:42:00,150.886,150.908,150.881,150.906,80000000.0
2006-11-09 13:43:00,150.903,150.908,150.89,150.904,37900000.0
2006-11-09 13:44:00,150.905,150.919,150.905,150.917,176899998.0
2006-11-09 13:45:00,150.913,150.913,150.909,150.909,37599999.0
2006-11-09 13:46:00,150.913,150.923,150.897,150.91,110200000.0
2006-11-09 13:47:00,150.892,150.908,150.892,150.905,87400000.0
2006-11-09 13:48:00,150.894,150.911,150.894,150.911,91900000.0
2006-11-09 13:49:00,150.904,150.914,150.904,150.914,59800000.0
2006-11-09 13:50:00,150.912,150.928,150.912,150.915,87900000.0
2006-11-09 13:51:00,150.913,150.917,150.9,150.905,129000003.0
2006-11-09 13:52:00,150.912,150.914,150.905,150.91,141300000.0
2006-11-09 13:53:00,150.906,150.909,150.895,150.895,146599995.0
2006-11-09 13:54:00,150.899,150.909,150.899,150.909,74400001.0
2006-11-09 13:55:00,150.909,150.911,150.9,150.906,87800001.0
2006-11-09 13:56:00,150.91,150.925,150.91,150.92,66499998.0
2006-11-09 13:57:00,150.932,150.949,150.932,150.938,102100000.0
2006-11-09 13:58:00,150.934,150.95,150.934,150.942,72599998.0
2006-11-09 13:59:00,150.948,150.97,150.948,150.958,89099999.0
2006-11-09 14:00:00,150.951,150.954,150.921,150.921,131799999.0
2006-11-09 14:01:00,150.911,150.915,150.905,150.908,73200001.0
2006-11-09 14:02:00,150.903,150.918,150.899,150.918,121499999.0
2006-11-09 14:03:00,150.92,150.92,150.887,150.887,103200000.0
2006-11-09 14:04:00,150.888,150.909,150.886,150.907,82900000.0
2006-11-09 14:05:00,150.897,150.91,150.888,150.91,107699999.0
2006-11-09 14:06:00,150.914,150.921,150.911,150.916,76300000.0
2006-11-09 14:07:00,150.914,150.93,150.914,150.915,70199999.0
2006-11-09 14:08:00,150.909,150.918,150.895,150.895,113300000.0
2006-11-09 14:09:00,150.875,150.875,150.854,150.854,30200000.0
2006-11-09 14:10:00,150.86,150.871,150.852,150.853,148500000.0
2006-11-09 14:11:00,150.858,150.873,150.857,150.865,99499999.0
2006-11-09 14:12:00,150.887,150.908,150.887,150.906,92000002.0
2006-11-09 14:13:00,150.911,150.93,150.911,150.911,78299999.0
2006-11-09 14:14:00,150.907,150.923,150.907,150.912,53500000.0
2006-11-09 14:15:00,150.909,150.968,150.901,150.968,103600001.0
2006-11-09 14:16:00,150.963,150.963,150.947,150.947,24900000.0
2006-11-09 14:17:00,150.943,150.945,150.935,150.935,72500000.0
2006-11-09 14:18:00,150.938,150.949,150.937,150.942,162199998.0
2006-11-09 14:19:00,150.952,150.965,150.952,150.962,24000000.0
2006-11-09 14:20:00,150.967,150.967,150.943,150.95,46300000.0
2006-11-09 14:21:00,150.936,150.95,150.928,150.928,115799998.0
2006-11-09 14:22:00,150.941,150.956,150.929,150.95,153200001.0
2006-11-09 14:23:00,150.953,150.96,150.953,150.953,42600000.0
2006-11-09 14:24:00,150.964,150.973,150.953,150.973,63100001.0
2006-11-09 14:25:00,150.965,150.975,150.965,150.966,132400000.0
2006-11-09 14:26:00,150.97,150.97,150.97,150.97,13600000.0
2006-11-09 14:27:00,150.988,150.994,150.977,150.99,87800001.0
2006-11-09 14:28:00,150.985,150.989,150.974,150.989,110699997.0
2006-11-09 14:29:00,150.986,150.986,150.973,150.98,84500002.0
2006-11-09 14:30:00,150.974,150.982,150.974,150.98,68299999.0
2006-11-09 14:31:00,150.998,151.019,150.998,151.017,67600000.0
2006-11-09 14:32:00,151.004,151.013,150.992,151.009,183299995.0
2006-11-09 14:33:00,151.002,151.013,151.002,151.009,86400001.0
2006-11-09 14:34:00,151.008,151.017,151.006,151.011,134299998.0
2006-11-09 14:35:00,151.013,151.036,151.008,151.036,91399999.0
2006-11-09 14:36:00,151.039,151.061,151.038,151.052,74100000.0
2006-11-09 14:37:00,151.052,151.052,151.04,151.052,56200000.0
2006-11-09 14:38:00,151.052,151.075,151.05,151.07,110299999.0
2006-11-09 14:39:00,151.07,151.126,151.07,151.123,78899998.0
2006-11-09 14:40:00,151.111,151.111,151.092,151.095,134500001.0
2006-11-09 14:41:00,151.096,151.103,151.087,151.087,107500002.0
2006-11-09 14:42:00,151.081,151.095,151.081,151.095,95100001.0
2006-11-09 14:43:00,151.101,151.112,151.076,151.076,36600000.0
2006-11-09 14:44:00,151.094,151.111,151.094,151.111,54699999.0
2006-11-09 14:45:00,151.109,151.109,151.095,151.102,85599999.0
2006-11-09 14:46:00,151.102,151.103,151.093,151.093,155600000.0
2006-11-09 14:47:00,151.088,151.103,151.088,151.088,83699999.0
2006-11-09 14:48:00,151.093,151.104,151.087,151.092,80000000.0
2006-11-09 14:49:00,151.096,151.096,151.081,151.087,73000000.0
2006-11-09 14:50:00,151.086,151.108,151.085,151.106,82799997.0
2006-11-09 14:51:00,151.09,151.09,151.061,151.07,63100000.0
2006-11-09 14:52:00,151.061,151.064,151.056,151.062,44700000.0
2006-11-09 14:53:00,151.047,151.048,151.032,151.032,59900000.0
2006-11-09 14:54:00,151.026,151.033,151.017,151.019,186899998.0
2006-11-09 14:55:00,151.026,151.034,151.015,151.016,144200001.0
2006-11-09 14:56:00,151.033,151.045,151.033,151.035,90899998.0
2006-11-09 14:57:00,151.043,151.043,151.032,151.038,55199999.0
2006-11-09 14:58:00,151.035,151.035,151.027,151.027,53700000.0
2006-11-09 14:59:00,151.035,151.037,151.03,151.036,61100000.0
2006-11-09 15:00:00,151.057,151.061,151.049,151.052,89100000.0
2006-11-09 15:01:00,151.05,151.054,151.046,151.053,69200000.0
2006-11-09 15:02:00,151.059,151.09,151.059,151.087,88500000.0
2006-11-09 15:03:00,151.093,151.12,151.093,151.12,78500000.0
2006-11-09 15:04:00,151.126,151.126,151.117,151.12,194000001.0
2006-11-09 15:05:00,151.129,151.16,151.129,151.153,107600001.0
2006-11-09 15:06:00,151.163,151.166,151.149,151.16,150700002.0
2006-11-09 15:07:00,151.171,151.171,151.14,151.14,49099999.0
2006-11-09 15:08:00,151.143,151.145,151.132,151.132,130200000.0
2006-11-09 15:09:00,151.119,151.151,151.119,151.151,58500000.0
2006-11-09 15:10:00,151.14,151.161,151.14,151.158,53300001.0
2006-11-09 15:11:00,151.157,151.189,151.157,151.187,115399999.0
2006-11-09 15:12:00,151.192,151.192,151.18,151.189,137400000.0
2006-11-09 15:13:00,151.187,151.194,151.179,151.179,99799998.0
2006-11-09 15:14:00,151.168,151.178,151.148,151.148,115299997.0
2006-11-09 15:15:00,151.124,151.141,151.124,151.128,76799999.0
2006-11-09 15:16:00,151.123,151.15,151.123,151.144,101000000.0
2006-11-09 15:17:00,151.151,151.153,151.144,151.149,112999999.0
2006-11-09 15:18:00,151.138,151.138,151.109,151.109,66300001.0
2006-11-09 15:19:00,151.107,151.144,151.107,151.144,57900000.0
2006-11-09 15:20:00,151.149,151.154,151.141,151.147,108300000.0
2006-11-09 15:21:00,151.138,151.148,151.131,151.138,81999999.0
2006-11-09 15:22:00,151.127,151.144,151.117,151.144,70800000.0
2006-11-09 15:23:00,151.145,151.156,151.141,151.155,116400001.0
2006-11-09 15:24:00,151.16,151.16,151.145,151.145,25600000.0
2006-11-09 15:25:00,151.147,151.151,151.141,151.148,72699998.0
2006-11-09 15:26:00,151.145,151.15,151.127,151.127,117900000.0
2006-11-09 15:27:00,151.128,151.128,151.112,151.112,84299999.0
2006-11-09 15:28:00,151.126,151.128,151.11,151.124,112299999.0
2006-11-09 15:29:00,151.128,151.128,151.11,151.116,62400000.0
2006-11-09 15:30:00,151.09,151.131,151.075,151.131,63299999.0
2006-11-09 15:31:00,151.157,151.183,151.147,151.164,144300002.0
2006-11-09 15:32:00,151.175,151.185,151.16,151.176,146799999.0
2006-11-09 15:33:00,151.191,151.27,151.191,151.244,104399999.0
2006-11-09 15:34:00,151.245,151.291,151.244,151.291,154500000.0
2006-11-09 15:35:00,151.301,151.318,151.282,151.282,116200000.0
2006-11-09 15:36:00,151.295,151.306,151.285,151.285,223000003.0
2006-11-09 15:37:00,151.282,151.282,151.233,151.239,93399999.0
2006-11-09 15:38:00,151.237,151.245,151.224,151.224,67900000.0
2006-11-09 15:39:00,151.229,151.238,151.199,151.214,76900000.0
2006-11-09 15:40:00,151.213,151.221,151.2,151.22,100699999.0
2006-11-09 15:41:00,151.222,151.24,151.216,151.24,55500000.0
2006-11-09 15:42:00,151.28,151.329,151.28,151.322,41600000.0
2006-11-09 15:43:00,151.299,151.322,151.298,151.313,120300002.0
2006-11-09 15:44:00,151.302,151.346,151.296,151.339,88699999.0
2006-11-09 15:45:00,151.339,151.355,151.329,151.335,143800000.0
2006-11-09 15:46:00,151.325,151.345,151.325,151.328,69000000.0
2006-11-09 15:47:00,151.313,151.313,151.244,151.244,150700004.0
2006-11-09 15:48:00,151.225,151.225,151.195,151.223,61900001.0
2006-11-09 15:49:00,151.226,151.242,151.213,151.232,195300001.0
2006-11-09 15:50:00,151.228,151.238,151.227,151.231,166699997.0
2006-11-09 15:51:00,151.224,151.234,151.214,151.234,70400000.0
2006-11-09 15:52:00,151.245,151.247,151.228,151.228,98799999.0
2006-11-09 15:53:00,151.237,151.237,151.2,151.2,41100000.0
2006-11-09 15:54:00,151.195,151.205,151.193,151.205,106500000.0
2006-11-09 15:55:00,151.184,151.196,151.178,151.189,182600000.0
2006-11-09 15:56:00,151.197,151.205,151.196,151.205,67399998.0
2006-11-09 15:57:00,151.204,151.205,151.185,151.187,92700000.0
2006-11-09 15:58:00,151.189,151.23,151.189,151.23,168100001.0
2006-11-09 15:59:00,151.232,151.242,151.232,151.241,33400000.0
2006-11-09 16:00:00,151.234,151.234,151.21,151.21,121800000.0
2006-11-09 16:01:00,151.219,151.229,151.213,151.217,67300000.0
2006-11-09 16:02:00,151.213,151.228,151.204,151.205,85300001.0
2006-11-09 16:03:00,151.237,151.237,151.215,151.217,33900000.0
2006-11-09 16:04:00,151.227,151.233,151.216,151.228,170899999.0
2006-11-09 16:05:00,151.23,151.258,151.221,151.258,147600002.0
2006-11-09 16:06:00,151.247,151.247,151.228,151.228,143800002.0
2006-11-09 16:07:00,151.232,151.241,151.225,151.241,30400000.0
2006-11-09 16:08:00,151.245,151.245,151.226,151.228,80000000.0
2006-11-09 16:09:00,151.225,151.245,151.225,151.245,79899998.0
2006-11-09 16:10:00,151.242,151.242,151.217,151.235,108800001.0
2006-11-09 16:11:00,151.238,151.248,151.238,151.246,120100001.0
2006-11-09 16:12:00,151.242,151.25,151.23,151.232,107200000.0
2006-11-09 16:13:00,151.238,151.242,151.228,151.237,78100000.0
2006-11-09 16:14:00,151.238,151.242,151.222,151.23,150000002.0
2006-11-09 16:15:00,151.232,151.24,151.227,151.232,63699999.0
2006-11-09 16:16:00,151.233,151.241,151.23,151.231,78400001.0
2006-11-09 16:17:00,151.241,151.241,151.216,151.235,155899999.0
2006-11-09 16:18:00,151.247,151.25,151.239,151.247,30400000.0
2006-11-09 16:19:00,151.238,151.245,151.23,151.245,70800002.0
2006-11-09 16:20:00,151.252,151.252,151.232,151.24,142900000.0
2006-11-09 16:21:00,151.242,151.253,151.242,151.248,79199999.0
2006-11-09 16:22:00,151.223,151.26,151.216,151.26,48200000.0
2006-11-09 16:23:00,151.271,151.271,151.258,151.258,36900000.0
2006-11-09 16:24:00,151.243,151.243,151.22,151.222,68700001.0
2006-11-09 16:25:00,151.231,151.241,151.226,151.241,39800000.0
2006-11-09 16:26:00,151.242,151.249,151.237,151.237,37600000.0
2006-11-09 16:27:00,151.237,151.244,151.237,151.242,53300000.0
2006-11-09 16:28:00,151.237,151.245,151.231,151.245,102999998.0
2006-11-09 16:29:00,151.239,151.262,151.239,151.254,97099998.0
2006-11-09 16:30:00,151.263,151.273,151.256,151.273,60300000.0
2006-11-09 16:31:00,151.267,151.289,151.265,151.265,124900000.0
2006-11-09 16:32:00,151.267,151.277,151.262,151.267,141200002.0
2006-11-09 16:33:00,151.286,151.287,151.273,151.284,80099999.0
2006-11-09 16:34:00,151.279,151.279,151.257,151.266,131199997.0
2006-11-09 16:35:00,151.275,151.289,151.275,151.278,93300001.0
2006-11-09 16:36:00,151.271,151.284,151.271,151.281,41500000.0
2006-11-09 16:37:00,151.275,151.278,151.272,151.272,63200000.0
2006-11-09 16:38:00,151.268,151.272,151.259,151.272,84299999.0
2006-11-09 16:39:00,151.274,151.289,151.274,151.287,99399997.0
2006-11-09 16:40:00,151.28,151.284,151.269,151.272,163200002.0
2006-11-09 16:41:00,151.271,151.271,151.253,151.264,63500000.0
2006-11-09 16:42:00,151.279,151.281,151.275,151.275,90799999.0
2006-11-09 16:43:00,151.278,151.295,151.278,151.292,119899997.0
2006-11-09 16:44:00,151.303,151.342,151.303,151.327,245500000.0
2006-11-09 16:45:00,151.332,151.332,151.321,151.321,43600000.0
2006-11-09 16:46:00,151.318,151.319,151.3,151.307,163600001.0
2006-11-09 16:47:00,151.303,151.303,151.285,151.295,53999999.0
2006-11-09 16:48:00,151.299,151.317,151.293,151.317,44800000.0
2006-11-09 16:49:00,151.318,151.323,151.305,151.305,100299999.0
2006-11-09 16:50:00,151.307,151.308,151.303,151.303,75300000.0
2006-11-09 16:51:00,151.3,151.309,151.289,151.308,63300000.0
2006-11-09 16:52:00,151.308,151.308,151.294,151.3,128400000.0
2006-11-09 16:53:00,151.303,151.303,151.292,151.297,70199999.0
2006-11-09 16:54:00,151.301,151.309,151.297,151.308,87799998.0
2006-11-09 16:55:00,151.305,151.315,151.303,151.315,91900002.0
2006-11-09 16:56:00,151.318,151.325,151.313,151.319,99700000.0
2006-11-09 16:57:00,151.305,151.305,151.289,151.305,105799999.0
2006-11-09 16:58:00,151.315,151.353,151.315,151.353,115800000.0
2006-11-09 16:59:00,151.348,151.348,151.326,151.328,100800000.0
2006-11-09 17:00:00,151.325,151.345,151.314,151.341,122100001.0
2006-11-09 17:01:00,151.346,151.376,151.341,151.376,92499998.0
2006-11-09 17:02:00,151.393,151.443,151.387,151.431,215200000.0
2006-11-09 17:03:00,151.423,151.431,151.411,151.411,125300000.0
2006-11-09 17:04:00,151.409,151.415,151.392,151.405,108999998.0
2006-11-09 17:05:00,151.399,151.417,151.396,151.412,88399999.0
2006-11-09 17:06:00,151.417,151.417,151.403,151.41,102299999.0
2006-11-09 17:07:00,151.405,151.419,151.398,151.404,74599999.0
2006-11-09 17:08:00,151.395,151.408,151.39,151.403,42400000.0
2006-11-09 17:09:00,151.392,151.395,151.383,151.39,87100000.0
2006-11-09 17:10:00,151.406,151.42,151.396,151.42,85700000.0
2006-11-09 17:11:00,151.444,151.448,151.422,151.422,146399997.0
2006-11-09 17:12:00,151.418,151.43,151.41,151.425,126800000.0
2006-11-09 17:13:00,151.426,151.435,151.419,151.435,93599999.0
2006-11-09 17:14:00,151.436,151.449,151.433,151.447,154800001.0
2006-11-09 17:15:00,151.444,151.456,151.444,151.444,104700000.0
2006-11-09 17:16:00,151.445,151.446,151.427,151.44,76800001.0
2006-11-09 17:17:00,151.43,151.43,151.403,151.414,45700000.0
2006-11-09 17:18:00,151.408,151.408,151.391,151.4,164699997.0
2006-11-09 17:19:00,151.394,151.394,151.355,151.364,85199999.0
2006-11-09 17:20:00,151.369,151.371,151.365,151.37,85200000.0
2006-11-09 17:21:00,151.382,151.385,151.374,151.378,81500000.0
2006-11-09 17:22:00,151.367,151.367,151.352,151.364,42700000.0
2006-11-09 17:23:00,151.365,151.387,151.365,151.387,120200000.0
2006-11-09 17:24:00,151.391,151.391,151.373,151.377,137900001.0
2006-11-09 17:25:00,151.365,151.376,151.354,151.376,58400000.0
2006-11-09 17:26:00,151.365,151.365,151.352,151.357,98599999.0
2006-11-09 17:27:00,151.359,151.38,151.359,151.375,36800000.0
2006-11-09 17:28:00,151.377,151.383,151.36,151.36,84000000.0
2006-11-09 17:29:00,151.357,151.357,151.337,151.343,58299999.0
2006-11-09 17:30:00,151.343,151.348,151.343,151.344,65200002.0
2006-11-09 17:31:00,151.353,151.365,151.353,151.365,42900000.0
2006-11-09 17:32:00,151.367,151.38,151.367,151.38,27500001.0
2006-11-09 17:33:00,151.385,151.394,151.382,151.389,118200000.0
2006-11-09 17:34:00,151.399,151.4,151.389,151.396,82400000.0
2006-11-09 17:35:00,151.391,151.402,151.387,151.402,104900002.0
2006-11-09 17:36:00,151.393,151.393,151.373,151.373,34800000.0
2006-11-09 17:37:00,151.38,151.39,151.379,151.383,97100000.0
2006-11-09 17:38:00,151.377,151.383,151.371,151.381,72799999.0
2006-11-09 17:39:00,151.371,151.391,151.369,151.382,96500002.0
2006-11-09 17:40:00,151.377,151.391,151.377,151.388,70000000.0
2006-11-09 17:41:00,151.387,151.387,151.374,151.375,155200001.0
2006-11-09 17:42:00,151.385,151.385,151.372,151.372,27000000.0
2006-11-09 17:43:00,151.382,151.391,151.377,151.382,103899999.0
2006-11-09 17:44:00,151.388,151.388,151.381,151.388,72700001.0
2006-11-09 17:45:00,151.385,151.387,151.373,151.387,110199998.0
2006-11-09 17:46:00,151.383,151.384,151.375,151.38,89400001.0
2006-11-09 17:47:00,151.379,151.379,151.368,151.368,28000001.0
2006-11-09 17:48:00,151.381,151.383,151.369,151.383,78999999.0
2006-11-09 17:49:00,151.377,151.378,151.347,151.347,112300002.0
2006-11-09 17:50:00,151.342,151.342,151.317,151.32,113800000.0
2006-11-09 17:51:00,151.318,151.339,151.318,151.327,87200000.0
2006-11-09 17:52:00,151.324,151.343,151.324,151.342,167899998.0
2006-11-09 17:53:00,151.327,151.339,151.318,151.322,160600000.0
2006-11-09 17:54:00,151.321,151.337,151.321,151.335,69000001.0
2006-11-09 17:55:00,151.331,151.333,151.319,151.33,109599999.0
2006-11-09 17:56:00,151.334,151.342,151.332,151.338,60399999.0
2006-11-09 17:57:00,151.344,151.35,151.342,151.345,101799999.0
2006-11-09 17:58:00,151.352,151.357,151.326,151.339,80300000.0
2006-11-09 17:59:00,151.328,151.328,151.311,151.318,48100000.0
2006-11-09 18:00:00,151.319,151.322,151.304,151.304,67100000.0
2006-11-09 18:01:00,151.293,151.313,151.282,151.282,1274100006.0
2006-11-09 18:02:00,151.31,151.31,151.3,151.31,1446399994.0
2006-11-09 18:03:00,151.33,151.33,151.31,151.31,1446399994.0
2006-11-09 18:04:00,151.288,151.292,151.27,151.278,1446399994.0
2006-11-09 18:05:00,151.28,151.29,151.272,151.276,1743499996.0
2006-11-09 18:06:00,151.277,151.29,151.272,151.285,1200499992.0
2006-11-09 18:07:00,151.287,151.294,151.28,151.287,2019999993.0
2006-11-09 18:08:00,151.297,151.31,151.279,151.31,1827800001.0
2006-11-09 18:09:00,151.315,151.322,151.306,151.318,1350899998.0
2006-11-09 18:10:00,151.324,151.331,151.311,151.327,1126399997.0
2006-11-09 18:11:00,151.337,151.35,151.334,151.34,645399997.0
2006-11-09 18:12:00,151.34,151.347,151.335,151.34,927300003.0
2006-11-09 18:13:00,151.347,151.364,151.339,151.348,1250400005.0
2006-11-09 18:14:00,151.345,151.362,151.335,151.343,1570899997.0
2006-11-09 18:15:00,151.348,151.366,151.345,151.347,1885099996.0
2006-11-09 18:16:00,151.349,151.364,151.339,151.355,1533600007.0
2006-11-09 18:17:00,151.358,151.372,151.353,151.358,754099997.0
2006-11-09 18:18:00,151.355,151.361,151.347,151.355,468800002.0
2006-11-09 18:19:00,151.355,151.368,151.307,151.307,483699998.0
2006-11-09 18:20:00,151.303,151.337,151.293,151.321,1611099992.0
2006-11-09 18:21:00,151.325,151.336,151.297,151.328,1495899999.0
2006-11-09 18:22:00,151.324,151.341,151.289,151.341,887100000.0
2006-11-09 18:23:00,151.34,151.34,151.294,151.3,1240600002.0
2006-11-09 18:24:00,151.297,151.332,151.297,151.324,1134300002.0
2006-11-09 18:25:00,151.34,151.358,151.336,151.348,1292999999.0
2006-11-09 18:26:00,151.355,151.387,151.355,151.383,1061500001.0
2006-11-09 18:27:00,151.387,151.397,151.369,151.384,595400002.0
2006-11-09 18:28:00,151.396,151.4,151.384,151.384,728499995.0
2006-11-09 18:29:00,151.385,151.396,151.381,151.388,762000002.0
2006-11-09 18:30:00,151.38,151.386,151.366,151.374,509399994.0
2006-11-09 18:31:00,151.381,151.394,151.375,151.38,948600002.0
2006-11-09 18:32:00,151.37,151.38,151.36,151.363,1345099997.0
2006-11-09 18:33:00,151.362,151.379,151.357,151.369,1372699996.0
2006-11-09 18:34:00,151.369,151.381,151.362,151.381,1015800004.0
2006-11-09 18:35:00,151.38,151.394,151.371,151.381,1179299997.0
2006-11-09 18:36:00,151.385,151.41,151.385,151.41,689700001.0
2006-11-09 18:37:00,151.41,151.41,151.384,151.392,611199997.0
2006-11-09 18:38:00,151.393,151.4,151.379,151.379,258699999.0
2006-11-09 18:39:00,151.374,151.374,151.357,151.36,368700000.0
2006-11-09 18:40:00,151.356,151.369,151.35,151.35,1112500001.0
2006-11-09 18:41:00,151.347,151.352,151.34,151.352,544999996.0
2006-11-09 18:42:00,151.353,151.353,151.338,151.34,587899996.0
2006-11-09 18:43:00,151.343,151.358,151.343,151.343,214800000.0
2006-11-09 18:44:00,151.335,151.343,151.327,151.342,546799997.0
2006-11-09 18:45:00,151.333,151.353,151.333,151.349,264300000.0
2006-11-09 18:46:00,151.35,151.357,151.342,151.355,638300001.0
2006-11-09 18:47:00,151.352,151.367,151.352,151.363,181700000.0
2006-11-09 18:48:00,151.364,151.364,151.344,151.352,569899995.0
2006-11-09 18:49:00,151.351,151.362,151.335,151.335,340399998.0
2006-11-09 18:50:00,151.332,151.347,151.328,151.333,838799991.0
2006-11-09 18:51:00,151.332,151.341,151.327,151.337,630099997.0
2006-11-09 18:52:00,151.341,151.341,151.312,151.315,647999999.0
2006-11-09 18:53:00,151.315,151.322,151.306,151.309,856600001.0
2006-11-09 18:54:00,151.306,151.314,151.289,151.302,819699994.0
2006-11-09 18:55:00,151.292,151.303,151.285,151.287,1097900003.0
2006-11-09 18:56:00,151.288,151.307,151.287,151.289,362100000.0
2006-11-09 18:57:00,151.289,151.295,151.279,151.279,438699999.0
2006-11-09 18:58:00,151.291,151.309,151.287,151.287,726199987.0
2006-11-09 18:59:00,151.293,151.318,151.293,151.317,804999997.0
2006-11-09 19:00:00,151.315,151.329,151.308,151.327,282000001.0
2006-11-09 19:01:00,151.325,151.325,151.312,151.315,240900000.0
2006-11-09 19:02:00,151.319,151.333,151.318,151.325,381500004.0
2006-11-09 19:03:00,151.323,151.339,151.32,151.328,773899998.0
2006-11-09 19:04:00,151.319,151.33,151.313,151.313,448300001.0
2006-11-09 19:05:00,151.31,151.31,151.292,151.297,663500005.0
2006-11-09 19:06:00,151.307,151.33,151.305,151.327,995799996.0
2006-11-09 19:07:00,151.33,151.336,151.316,151.325,816599995.0
2006-11-09 19:08:00,151.332,151.345,151.325,151.327,1029800010.0
2006-11-09 19:09:00,151.332,151.34,151.315,151.329,575899998.0
2006-11-09 19:10:00,151.337,151.341,151.333,151.339,124400000.0
2006-11-09 19:11:00,151.342,151.355,151.338,151.345,393700002.0
2006-11-09 19:12:00,151.351,151.362,151.349,151.355,285900000.0
2006-11-09 19:13:00,151.356,151.364,151.354,151.364,130600003.0
2006-11-09 19:14:00,151.357,151.361,151.351,151.358,343700002.0
2006-11-09 19:15:00,151.355,151.365,151.353,151.365,1085099996.0
2006-11-09 19:16:00,151.363,151.365,151.353,151.365,390000004.0
2006-11-09 19:17:00,151.36,151.365,151.357,151.357,342199998.0
2006-11-09 19:18:00,151.354,151.358,151.347,151.348,382499999.0
2006-11-09 19:19:00,151.347,151.347,151.334,151.341,596599994.0
2006-11-09 19:20:00,151.339,151.343,151.323,151.323,392000001.0
2006-11-09 19:21:00,151.335,151.335,151.325,151.33,614599996.0
2006-11-09 19:22:00,151.34,151.34,151.335,151.335,114199998.0
2006-11-09 19:23:00,151.342,151.342,151.325,151.338,1223599998.0
2006-11-09 19:24:00,151.343,151.355,151.338,151.346,606400002.0
2006-11-09 19:25:00,151.342,151.358,151.341,151.349,661399996.0
2006-11-09 19:26:00,151.347,151.356,151.337,151.344,1074900002.0
2006-11-09 19:27:00,151.348,151.362,151.348,151.352,792499991.0
2006-11-09 19:28:00,151.351,151.359,151.346,151.348,556899998.0
2006-11-09 19:29:00,151.347,151.35,151.341,151.345,419200003.0
2006-11-09 19:30:00,151.348,151.352,151.34,151.348,665699997.0
2006-11-09 19:31:00,151.347,151.355,151.34,151.345,655399996.0
2006-11-09 19:32:00,151.342,151.359,151.342,151.345,660199999.0
2006-11-09 19:33:00,151.34,151.347,151.335,151.345,523400001.0
2006-11-09 19:34:00,151.34,151.351,151.334,151.338,848099998.0
2006-11-09 19:35:00,151.335,151.341,151.323,151.323,640999994.0
2006-11-09 19:36:00,151.326,151.338,151.319,151.332,446300001.0
2006-11-09 19:37:00,151.33,151.346,151.329,151.343,99099999.0
2006-11-09 19:38:00,151.349,151.351,151.339,151.342,576800000.0
2006-11-09 19:39:00,151.345,151.353,151.335,151.337,692599996.0
2006-11-09 19:40:00,151.338,151.347,151.324,151.347,431500001.0
2006-11-09 19:41:00,151.341,151.347,151.317,151.317,962899992.0
2006-11-09 19:42:00,151.321,151.331,151.315,151.318,516999999.0
2006-11-09 19:43:00,151.325,151.325,151.313,151.313,136099998.0
2006-11-09 19:44:00,151.315,151.329,151.315,151.32,498799995.0
2006-11-09 19:45:00,151.318,151.318,151.303,151.31,96400001.0
2006-11-09 19:46:00,151.308,151.315,151.305,151.308,342900002.0
2006-11-09 19:47:00,151.322,151.332,151.321,151.331,214900002.0
2006-11-09 19:48:00,151.328,151.328,151.3,151.325,916799999.0
2006-11-09 19:49:00,151.317,151.32,151.305,151.318,298399996.0
2006-11-09 19:50:00,151.321,151.332,151.32,151.32,313499998.0
2006-11-09 19:51:00,151.324,151.329,151.317,151.317,328500000.0
2006-11-09 19:52:00,151.32,151.326,151.315,151.323,504299996.0
2006-11-09 19:53:00,151.33,151.335,151.322,151.327,573400001.0
2006-11-09 19:54:00,151.328,151.339,151.326,151.332,251499999.0
2006-11-09 19:55:00,151.333,151.341,151.333,151.338,330299993.0
2006-11-09 19:56:00,151.34,151.34,151.332,151.34,371500000.0
2006-11-09 19:57:00,151.333,151.345,151.332,151.335,649299999.0
2006-11-09 19:58:00,151.337,151.345,151.335,151.338,478300000.0
2006-11-09 19:59:00,151.338,151.343,151.329,151.337,574700003.0
2006-11-09 20:00:00,151.336,151.343,151.33,151.332,178299996.0
2006-11-09 20:01:00,151.333,151.348,151.328,151.332,468700003.0
2006-11-09 20:02:00,151.333,151.341,151.326,151.335,312399998.0
2006-11-09 20:03:00,151.343,151.343,151.33,151.33,283699997.0
2006-11-09 20:04:00,151.332,151.344,151.33,151.34,287000000.0
2006-11-09 20:05:00,151.334,151.34,151.328,151.338,622099998.0
2006-11-09 20:06:00,151.35,151.369,151.35,151.359,656200003.0
2006-11-09 20:07:00,151.355,151.37,151.355,151.367,311299999.0
2006-11-09 20:08:00,151.363,151.367,151.351,151.351,629699994.0
2006-11-09 20:09:00,151.365,151.377,151.364,151.376,321699997.0
2006-11-09 20:10:00,151.37,151.38,151.368,151.371,360100001.0
2006-11-09 20:11:00,151.375,151.375,151.365,151.375,699399997.0
2006-11-09 20:12:00,151.371,151.386,151.369,151.371,961300000.0
2006-11-09 20:13:00,151.37,151.375,151.37,151.375,321499999.0
2006-11-09 20:14:00,151.367,151.375,151.36,151.363,542900001.0
2006-11-09 20:15:00,151.366,151.373,151.355,151.357,599399992.0
2006-11-09 20:16:00,151.352,151.368,151.349,151.354,546900006.0
2006-11-09 20:17:00,151.341,151.341,151.323,151.337,228600000.0
2006-11-09 20:18:00,151.337,151.337,151.323,151.323,168800000.0
2006-11-09 20:19:00,151.32,151.333,151.32,151.323,535600002.0
2006-11-09 20:20:00,151.327,151.334,151.323,151.33,215700000.0
2006-11-09 20:21:00,151.329,151.335,151.322,151.325,463300001.0
2006-11-09 20:22:00,151.325,151.332,151.318,151.328,445799996.0
2006-11-09 20:23:00,151.327,151.329,151.312,151.315,504199995.0
2006-11-09 20:24:00,151.319,151.319,151.309,151.318,204399998.0
2006-11-09 20:25:00,151.318,151.325,151.309,151.318,438200001.0
2006-11-09 20:26:00,151.32,151.325,151.315,151.32,374000002.0
2006-11-09 20:27:00,151.321,151.331,151.314,151.328,802799990.0
2006-11-09 20:28:00,151.319,151.325,151.313,151.32,1088900000.0
2006-11-09 20:29:00,151.32,151.34,151.318,151.329,992600007.0
2006-11-09 20:30:00,151.33,151.335,151.32,151.33,1782100002.0
2006-11-09 20:31:00,151.332,151.337,151.319,151.33,1532300002.0
2006-11-09 20:32:00,151.331,151.343,151.325,151.332,1178299998.0
2006-11-09 20:33:00,151.328,151.335,151.322,151.335,530799997.0
2006-11-09 20:34:00,151.328,151.331,151.317,151.322,405400001.0
2006-11-09 20:35:00,151.324,151.34,151.32,151.338,324999999.0
2006-11-09 20:36:00,151.338,151.344,151.324,151.341,701899997.0
2006-11-09 20:37:00,151.342,151.348,151.337,151.343,547500003.0
2006-11-09 20:38:00,151.343,151.346,151.328,151.346,858699990.0
2006-11-09 20:39:00,151.35,151.355,151.343,151.35,629199998.0
2006-11-09 20:40:00,151.345,151.355,151.343,151.35,947599996.0
2006-11-09 20:41:00,151.35,151.355,151.345,151.35,373500002.0
2006-11-09 20:42:00,151.351,151.361,151.346,151.353,256300001.0
2006-11-09 20:43:00,151.35,151.362,151.345,151.359,524500009.0
2006-11-09 20:44:00,151.355,151.359,151.339,151.342,817300000.0
2006-11-09 20:45:00,151.348,151.359,151.343,151.343,769099991.0
2006-11-09 20:46:00,151.347,151.347,151.329,151.333,640100002.0
2006-11-09 20:47:00,151.335,151.345,151.332,151.335,820600002.0
2006-11-09 20:48:00,151.333,151.344,151.328,151.328,651500001.0
2006-11-09 20:49:00,151.33,151.342,151.327,151.342,442500001.0
2006-11-09 20:50:00,151.34,151.345,151.332,151.335,1164900011.0
2006-11-09 20:51:00,151.335,151.34,151.332,151.34,550199998.0
2006-11-09 20:52:00,151.34,151.345,151.335,151.34,270599998.0
2006-11-09 20:53:00,151.34,151.352,151.335,151.352,874200006.0
2006-11-09 20:54:00,151.35,151.355,151.34,151.353,294100000.0
2006-11-09 20:55:00,151.35,151.355,151.342,151.35,1042700004.0
2006-11-09 20:56:00,151.343,151.356,151.34,151.344,734300004.0
2006-11-09 20:57:00,151.345,151.355,151.343,151.345,700500000.0
2006-11-09 20:58:00,151.35,151.355,151.343,151.343,1194599998.0
2006-11-09 20:59:00,151.343,151.355,151.343,151.35,1208299996.0
2006-11-09 21:00:00,151.351,151.361,151.346,151.35,1288499997.0
2006-11-09 21:01:00,151.355,151.355,151.332,151.338,1019899999.0
2006-11-09 21:02:00,151.331,151.348,151.331,151.332,419299996.0
2006-11-09 21:03:00,151.334,151.345,151.325,151.326,952099995.0
2006-11-09 21:04:00,151.335,151.343,151.33,151.337,529799999.0
2006-11-09 21:05:00,151.34,151.345,151.332,151.345,640700000.0
2006-11-09 21:06:00,151.34,151.349,151.333,151.338,624499998.0
2006-11-09 21:07:00,151.34,151.345,151.332,151.34,496000001.0
2006-11-09 21:08:00,151.34,151.34,151.324,151.325,464999997.0
2006-11-09 21:09:00,151.333,151.333,151.32,151.32,190199996.0
2006-11-09 21:10:00,151.32,151.325,151.315,151.32,353000002.0
2006-11-09 21:11:00,151.316,151.328,151.312,151.328,261600002.0
2006-11-09 21:12:00,151.325,151.325,151.305,151.305,443699999.0
2006-11-09 21:13:00,151.31,151.326,151.306,151.326,422900003.0
2006-11-09 21:14:00,151.32,151.333,151.317,151.322,773499999.0
2006-11-09 21:15:00,151.319,151.327,151.309,151.313,595700000.0
2006-11-09 21:16:00,151.314,151.323,151.304,151.315,547699999.0
2006-11-09 21:17:00,151.32,151.331,151.315,151.318,775399995.0
2006-11-09 21:18:00,151.32,151.322,151.315,151.318,342700000.0
2006-11-09 21:19:00,151.315,151.328,151.315,151.32,535400003.0
2006-11-09 21:20:00,151.32,151.325,151.313,151.318,1126899998.0
2006-11-09 21:21:00,151.316,151.319,151.3,151.301,686599997.0
2006-11-09 21:22:00,151.305,151.315,151.3,151.31,958100000.0
2006-11-09 21:23:00,151.311,151.322,151.309,151.312,466800001.0
2006-11-09 21:24:00,151.304,151.317,151.297,151.301,480900000.0
2006-11-09 21:25:00,151.291,151.305,151.284,151.291,500999998.0
2006-11-09 21:26:00,151.297,151.297,151.286,151.287,274500002.0
2006-11-09 21:27:00,151.29,151.29,151.28,151.29,185699999.0
2006-11-09 21:28:00,151.285,151.295,151.285,151.29,121399997.0
2006-11-09 21:29:00,151.29,151.295,151.28,151.285,203899999.0
2006-11-09 21:30:00,151.282,151.295,151.282,151.287,313100002.0
2006-11-09 21:31:00,151.283,151.289,151.283,151.283,110400001.0
2006-11-09 21:32:00,151.28,151.285,151.27,151.279,468699998.0
2006-11-09 21:33:00,151.278,151.283,151.273,151.279,141900002.0
2006-11-09 21:34:00,151.28,151.286,151.274,151.285,225500000.0
2006-11-09 21:35:00,151.278,151.281,151.271,151.276,189799998.0
2006-11-09 21:36:00,151.278,151.278,151.269,151.273,192599999.0
2006-11-09 21:37:00,151.278,151.281,151.27,151.27,124700001.0
2006-11-09 21:38:00,151.265,151.271,151.255,151.261,97700001.0
2006-11-09 21:39:00,151.262,151.265,151.252,151.252,216399995.0
2006-11-09 21:40:00,151.252,151.275,151.252,151.266,255800000.0
2006-11-09 21:41:00,151.267,151.267,151.241,151.26,131799997.0
2006-11-09 21:42:00,151.263,151.263,151.255,151.257,406699996.0
2006-11-09 21:43:00,151.25,151.255,151.245,151.25,313400003.0
2006-11-09 21:44:00,151.25,151.255,151.239,151.248,581199998.0
2006-11-09 21:45:00,151.25,151.255,151.245,151.245,269700002.0
2006-11-09 21:46:00,151.245,151.257,151.243,151.247,554100004.0
2006-11-09 21:47:00,151.249,151.254,151.243,151.254,254099999.0
2006-11-09 21:48:00,151.252,151.259,151.252,151.255,184600000.0
2006-11-09 21:49:00,151.247,151.261,151.246,151.256,54700000.0
2006-11-09 21:50:00,151.267,151.273,151.267,151.273,55699999.0
2006-11-09 21:51:00,151.27,151.27,151.256,151.265,120199999.0
2006-11-09 21:52:00,151.255,151.266,151.255,151.264,99000000.0
2006-11-09 21:53:00,151.263,151.265,151.262,151.265,61000000.0
2006-11-09 21:54:00,151.266,151.271,151.26,151.265,55000000.0
2006-11-09 21:55:00,151.268,151.268,151.26,151.263,71400000.0
2006-11-09 21:56:00,151.254,151.269,151.254,151.268,105500002.0
2006-11-09 21:57:00,151.272,151.274,151.266,151.272,30400000.0
2006-11-09 21:58:00,151.269,151.272,151.258,151.272,57100000.0
2006-11-09 21:59:00,151.273,151.279,151.271,151.271,113099998.0
2006-11-09 22:00:00,151.273,151.28,151.27,151.28,188999998.0
2006-11-09 22:01:00,151.28,151.287,151.27,151.274,389400001.0
2006-11-09 22:02:00,151.278,151.284,151.265,151.268,425600003.0
2006-11-09 22:03:00,151.271,151.278,151.271,151.278,68900000.0
2006-11-09 22:04:00,151.285,151.293,151.274,151.282,250700002.0
2006-11-09 22:05:00,151.274,151.276,151.255,151.255,76400000.0
2006-11-09 22:06:00,151.25,151.25,151.245,151.25,55400000.0
2006-11-09 22:07:00,151.25,151.251,151.244,151.244,108599997.0
2006-11-09 22:08:00,151.242,151.244,151.231,151.244,175599999.0
2006-11-09 22:09:00,151.248,151.248,151.233,151.237,93800000.0
2006-11-09 22:10:00,151.24,151.242,151.237,151.237,70299999.0
2006-11-09 22:11:00,151.23,151.242,151.228,151.234,134499998.0
2006-11-09 22:12:00,151.233,151.242,151.226,151.231,192400000.0
2006-11-09 22:13:00,151.228,151.235,151.22,151.224,102300000.0
2006-11-09 22:14:00,151.228,151.231,151.225,151.228,140399999.0
2006-11-09 22:15:00,151.225,151.228,151.215,151.215,276200004.0
2006-11-09 22:16:00,151.22,151.232,151.217,151.227,144700001.0
2006-11-09 22:17:00,151.223,151.223,151.22,151.22,40600000.0
2006-11-09 22:18:00,151.223,151.228,151.223,151.223,122999998.0
2006-11-09 22:19:00,151.223,151.231,151.221,151.221,70200000.0
2006-11-09 22:20:00,151.217,151.217,151.209,151.216,110500001.0
2006-11-09 22:21:00,151.22,151.22,151.207,151.211,56399999.0
2006-11-09 22:22:00,151.213,151.215,151.207,151.21,230700001.0
2006-11-09 22:23:00,151.209,151.209,151.2,151.208,203300000.0
2006-11-09 22:24:00,151.207,151.213,151.205,151.208,56000000.0
2006-11-09 22:25:00,151.208,151.219,151.207,151.207,154900000.0
2006-11-09 22:26:00,151.204,151.208,151.202,151.205,127000003.0
2006-11-09 22:27:00,151.203,151.218,151.202,151.214,778199998.0
2006-11-09 22:28:00,151.214,151.214,151.205,151.207,255900000.0
2006-11-09 22:29:00,151.217,151.217,151.208,151.217,40200000.0
2006-11-09 22:30:00,151.211,151.213,151.21,151.21,110600002.0
2006-11-09 22:31:00,151.207,151.208,151.199,151.2,160899999.0
2006-11-09 22:32:00,151.203,151.212,151.196,151.212,158100000.0
2006-11-09 22:33:00,151.22,151.228,151.208,151.228,268100001.0
2006-11-09 22:34:00,151.23,151.23,151.217,151.225,266199999.0
2006-11-09 22:35:00,151.217,151.234,151.215,151.215,134400001.0
2006-11-09 22:36:00,151.217,151.223,151.208,151.213,451499996.0
2006-11-09 22:37:00,151.216,151.231,151.216,151.23,236799999.0
2006-11-09 22:38:00,151.235,151.24,151.23,151.235,128300000.0
2006-11-09 22:39:00,151.23,151.236,151.216,151.233,306000003.0
2006-11-09 22:40:00,151.235,151.246,151.232,151.24,380000001.0
2006-11-09 22:41:00,151.232,151.237,151.227,151.227,159300002.0
2006-11-09 22:42:00,151.238,151.238,151.227,151.227,215400001.0
2006-11-09 22:43:00,151.233,151.237,151.23,151.23,85600000.0
2006-11-09 22:44:00,151.232,151.237,151.224,151.224,293500001.0
2006-11-09 22:45:00,151.223,151.229,151.218,151.224,275300002.0
2006-11-09 22:46:00,151.226,151.231,151.226,151.23,115999997.0
2006-11-09 22:47:00,151.228,151.228,151.219,151.219,97999999.0
2006-11-09 22:48:00,151.215,151.225,151.214,151.224,282400000.0
2006-11-09 22:49:00,151.225,151.23,151.215,151.23,264599998.0
2006-11-09 22:50:00,151.227,151.227,151.216,151.216,103499998.0
2006-11-09 22:51:00,151.215,151.228,151.215,151.225,193200000.0
2006-11-09 22:52:00,151.225,151.23,151.22,151.23,178299999.0
2006-11-09 22:53:00,151.222,151.233,151.216,151.218,132700001.0
2006-11-09 22:54:00,151.216,151.221,151.215,151.221,165599998.0
2006-11-09 22:55:00,151.213,151.226,151.213,151.215,228799996.0
2006-11-09 22:56:00,151.225,151.235,151.225,151.235,112000002.0
2006-11-09 22:57:00,151.23,151.235,151.23,151.23,142599999.0
2006-11-09 22:58:00,151.235,151.235,151.23,151.23,165299997.0
2006-11-09 22:59:00,151.228,151.228,151.186,151.19,165300001.0
2006-11-09 23:00:00,151.216,151.217,151.206,151.215,33400000.0
2006-11-09 23:01:00,151.221,151.237,151.221,151.234,72000000.0
2006-11-09 23:02:00,151.225,151.239,151.225,151.231,66500000.0
2006-11-09 23:03:00,151.232,151.238,151.223,151.223,72399999.0
2006-11-09 23:04:00,151.236,151.242,151.236,151.238,39200000.0
2006-11-09 23:05:00,151.236,151.248,151.236,151.24,67100000.0
2006-11-09 23:06:00,151.243,151.248,151.243,151.248,36599999.0
2006-11-09 23:07:00,151.256,151.256,151.236,151.245,119000001.0
2006-11-09 23:08:00,151.231,151.239,151.231,151.235,39299999.0
2006-11-09 23:09:00,151.238,151.249,151.231,151.242,60200000.0
2006-11-09 23:10:00,151.235,151.245,151.235,151.245,80600001.0
2006-11-09 23:11:00,151.243,151.248,151.241,151.241,71200000.0
2006-11-09 23:12:00,151.242,151.242,151.229,151.24,47100001.0
2006-11-09 23:13:00,151.238,151.238,151.235,151.235,24800000.0
2006-11-09 23:14:00,151.245,151.245,151.24,151.24,64399998.0
2006-11-09 23:15:00,151.24,151.245,151.238,151.24,38000000.0
2006-11-09 23:16:00,151.24,151.245,151.23,151.24,55700000.0
2006-11-09 23:17:00,151.238,151.238,151.235,151.238,63400001.0
2006-11-09 23:18:00,151.24,151.245,151.24,151.245,18800000.0
2006-11-09 23:19:00,151.239,151.244,151.237,151.243,78299998.0
2006-11-09 23:20:00,151.242,151.242,151.231,151.232,42400000.0
2006-11-09 23:21:00,151.237,151.239,151.229,151.235,40000000.0
2006-11-09 23:22:00,151.232,151.238,151.226,151.238,132000001.0
2006-11-09 23:23:00,151.24,151.245,151.235,151.24,49400000.0
2006-11-09 23:24:00,151.246,151.249,151.234,151.245,110399998.0
2006-11-09 23:25:00,151.242,151.242,151.238,151.24,19600000.0
2006-11-09 23:26:00,151.241,151.247,151.237,151.244,98500001.0
2006-11-09 23:27:00,151.246,151.246,151.235,151.235,55800000.0
2006-11-09 23:28:00,151.244,151.259,151.244,151.246,51200000.0
2006-11-09 23:29:00,151.248,151.257,151.243,151.247,86400001.0
2006-11-09 23:30:00,151.247,151.247,151.242,151.242,46000000.0
2006-11-09 23:31:00,151.241,151.246,151.233,151.246,116199999.0
2006-11-09 23:32:00,151.253,151.257,151.245,151.245,144400001.0
2006-11-09 23:33:00,151.245,151.245,151.243,151.243,87300000.0
2006-11-09 23:34:00,151.239,151.252,151.239,151.248,49800000.0
2006-11-09 23:35:00,151.253,151.253,151.239,151.247,105899998.0
2006-11-09 23:36:00,151.238,151.245,151.233,151.235,60900000.0
2006-11-09 23:37:00,151.24,151.245,151.235,151.245,35500000.0
2006-11-09 23:38:00,151.237,151.24,151.225,151.226,108499999.0
2006-11-09 23:39:00,151.234,151.243,151.232,151.243,60000001.0
2006-11-09 23:40:00,151.24,151.243,151.235,151.24,58199999.0
2006-11-09 23:41:00,151.23,151.245,151.23,151.24,28500000.0
2006-11-09 23:42:00,151.244,151.258,151.244,151.25,63000000.0
2006-11-09 23:43:00,151.257,151.257,151.244,151.25,108599998.0
2006-11-09 23:44:00,151.245,151.255,151.245,151.252,86899999.0
2006-11-09 23:45:00,151.247,151.247,151.237,151.247,53200000.0
2006-11-09 23:46:00,151.252,151.256,151.252,151.256,20800000.0
2006-11-09 23:47:00,151.257,151.263,151.252,151.253,70500000.0
2006-11-09 23:48:00,151.243,151.249,151.239,151.249,28000000.0
2006-11-09 23:49:00,151.246,151.246,151.232,151.232,37100000.0
2006-11-09 23:50:00,151.24,151.25,151.24,151.247,33200000.0
2006-11-09 23:51:00,151.24,151.248,151.24,151.24,82400000.0
2006-11-09 23:52:00,151.245,151.255,151.243,151.245,134699999.0
2006-11-09 23:53:00,151.255,151.257,151.245,151.25,83100000.0
2006-11-09 23:54:00,151.261,151.261,151.249,151.253,53800000.0
2006-11-09 23:55:00,151.252,151.252,151.236,151.252,94300000.0
2006-11-09 23:56:00,151.248,151.262,151.244,151.262,125499998.0
2006-11-09 23:57:00,151.272,151.28,151.272,151.279,89600002.0
2006-11-09 23:58:00,151.267,151.283,151.265,151.267,77699998.0
2006-11-09 23:59:00,151.269,151.269,151.263,151.268,105400000.0
2006-11-10 00:00:00,151.248,151.264,151.242,151.257,179300004.0
2006-11-10 00:01:00,151.259,151.278,151.259,151.278,50299999.0
2006-11-10 00:02:00,151.281,151.281,151.262,151.275,104499999.0
2006-11-10 00:03:00,151.295,151.301,151.269,151.298,75199999.0
2006-11-10 00:04:00,151.301,151.301,151.269,151.269,18200000.0
2006-11-10 00:05:00,151.267,151.29,151.267,151.278,112899999.0
2006-11-10 00:06:00,151.272,151.291,151.269,151.269,200500003.0
2006-11-10 00:07:00,151.272,151.284,151.268,151.28,36700000.0
2006-11-10 00:08:00,151.273,151.281,151.273,151.278,60200000.0
2006-11-10 00:09:00,151.269,151.272,151.262,151.268,43599999.0
2006-11-10 00:10:00,151.268,151.276,151.265,151.276,67700000.0
2006-11-10 00:11:00,151.27,151.27,151.267,151.267,32800000.0
2006-11-10 00:12:00,151.275,151.275,151.265,151.275,39900000.0
2006-11-10 00:13:00,151.267,151.27,151.265,151.267,33900000.0
2006-11-10 00:14:00,151.269,151.269,151.26,151.267,137500000.0
2006-11-10 00:15:00,151.272,151.272,151.249,151.263,73099998.0
2006-11-10 00:16:00,151.263,151.27,151.252,151.255,57000000.0
2006-11-10 00:17:00,151.252,151.261,151.252,151.256,65399999.0
2006-11-10 00:18:00,151.249,151.253,151.239,151.239,116399999.0
2006-11-10 00:19:00,151.24,151.252,151.238,151.249,158699999.0
2006-11-10 00:20:00,151.25,151.255,151.243,151.25,79500001.0
2006-11-10 00:21:00,151.246,151.254,151.243,151.243,93499998.0
2006-11-10 00:22:00,151.243,151.254,151.243,151.25,59000001.0
2006-11-10 00:23:00,151.252,151.252,151.242,151.242,29300001.0
2006-11-10 00:24:00,151.252,151.26,151.22,151.23,47400000.0
2006-11-10 00:25:00,151.246,151.253,151.244,151.253,57400000.0
2006-11-10 00:26:00,151.248,151.255,151.245,151.255,54900000.0
2006-11-10 00:27:00,151.257,151.26,151.249,151.258,98600001.0
2006-11-10 00:28:00,151.242,151.243,151.225,151.225,69400000.0
2006-11-10 00:29:00,151.25,151.252,151.241,151.243,45600001.0
2006-11-10 00:30:00,151.242,151.257,151.241,151.257,118800001.0
2006-11-10 00:31:00,151.245,151.255,151.242,151.245,89599999.0
2006-11-10 00:32:00,151.246,151.247,151.239,151.247,121599998.0
2006-11-10 00:33:00,151.248,151.248,151.239,151.241,38700000.0
2006-11-10 00:34:00,151.237,151.237,151.226,151.233,59500000.0
2006-11-10 00:35:00,151.234,151.244,151.226,151.244,76500000.0
2006-11-10 00:36:00,151.24,151.24,151.226,151.226,56299998.0
2006-11-10 00:37:00,151.225,151.242,151.223,151.242,107000003.0
2006-11-10 00:38:00,151.235,151.235,151.22,151.22,68000001.0
2006-11-10 00:39:00,151.231,151.241,151.225,151.241,49500000.0
2006-11-10 00:40:00,151.235,151.235,151.219,151.235,41600000.0
2006-11-10 00:41:00,151.233,151.233,151.219,151.219,70899999.0
2006-11-10 00:42:00,151.213,151.22,151.212,151.22,51900001.0
2006-11-10 00:43:00,151.227,151.238,151.221,151.221,81599999.0
2006-11-10 00:44:00,151.217,151.217,151.204,151.209,79200000.0
2006-11-10 00:45:00,151.217,151.232,151.215,151.215,51400000.0
2006-11-10 00:46:00,151.207,151.207,151.202,151.203,43000000.0
2006-11-10 00:47:00,151.217,151.227,151.204,151.204,84800001.0
2006-11-10 00:48:00,151.213,151.233,151.213,151.227,103900000.0
2006-11-10 00:49:00,151.217,151.222,151.21,151.219,94999999.0
2006-11-10 00:50:00,151.215,151.227,151.215,151.221,96899999.0
2006-11-10 00:51:00,151.225,151.225,151.212,151.22,139300004.0
2006-11-10 00:52:00,151.218,151.228,151.215,151.218,88300000.0
2006-11-10 00:53:00,151.21,151.21,151.201,151.207,85199999.0
2006-11-10 00:54:00,151.211,151.219,151.208,151.217,104300002.0
2006-11-10 00:55:00,151.206,151.218,151.206,151.209,83500000.0
2006-11-10 00:56:00,151.209,151.212,151.201,151.206,112699996.0
2006-11-10 00:57:00,151.208,151.212,151.201,151.207,116099999.0
2006-11-10 00:58:00,151.212,151.218,151.205,151.21,91899998.0
2006-11-10 00:59:00,151.212,151.221,151.208,151.21,16800000.0
2006-11-10 01:00:00,151.206,151.219,151.204,151.204,69099999.0
2006-11-10 01:01:00,151.196,151.196,151.18,151.189,81000000.0
2006-11-10 01:02:00,151.195,151.195,151.19,151.195,74299999.0
2006-11-10 01:03:00,151.188,151.199,151.188,151.197,91399999.0
2006-11-10 01:04:00,151.186,151.19,151.179,151.188,153999998.0
2006-11-10 01:05:00,151.193,151.197,151.183,151.186,80899999.0
2006-11-10 01:06:00,151.19,151.202,151.189,151.189,57000000.0
2006-11-10 01:07:00,151.19,151.19,151.185,151.19,113699999.0
2006-11-10 01:08:00,151.19,151.19,151.19,151.19,65300001.0
2006-11-10 01:09:00,151.187,151.194,151.179,151.194,60400001.0
2006-11-10 01:10:00,151.195,151.195,151.185,151.185,109300001.0
2006-11-10 01:11:00,151.188,151.195,151.188,151.19,22400000.0
2006-11-10 01:12:00,151.197,151.199,151.192,151.193,199000001.0
2006-11-10 01:13:00,151.19,151.19,151.188,151.19,80799999.0
2006-11-10 01:14:00,151.195,151.207,151.192,151.205,101299999.0
2006-11-10 01:15:00,151.198,151.198,151.171,151.176,80200000.0
2006-11-10 01:16:00,151.172,151.172,151.155,151.172,65200000.0
2006-11-10 01:17:00,151.168,151.177,151.163,151.163,145100002.0
2006-11-10 01:18:00,151.172,151.181,151.166,151.181,54800000.0
2006-11-10 01:19:00,151.187,151.191,151.178,151.178,125399999.0
2006-11-10 01:20:00,151.174,151.179,151.17,151.173,66700000.0
2006-11-10 01:21:00,151.173,151.185,151.173,151.175,133600002.0
2006-11-10 01:22:00,151.175,151.185,151.175,151.18,82400000.0
2006-11-10 01:23:00,151.18,151.185,151.173,151.18,72700000.0
2006-11-10 01:24:00,151.172,151.179,151.163,151.163,67899998.0
2006-11-10 01:25:00,151.173,151.189,151.173,151.175,86800001.0
2006-11-10 01:26:00,151.173,151.18,151.163,151.18,130900001.0
2006-11-10 01:27:00,151.182,151.182,151.172,151.177,85600001.0
2006-11-10 01:28:00,151.171,151.178,151.171,151.176,83399999.0
2006-11-10 01:29:00,151.178,151.183,151.176,151.176,102300002.0
2006-11-10 01:30:00,151.171,151.181,151.166,151.175,150200001.0
2006-11-10 01:31:00,151.172,151.193,151.172,151.193,112500001.0
2006-11-10 01:32:00,151.178,151.178,151.158,151.173,105500002.0
2006-11-10 01:33:00,151.174,151.189,151.172,151.175,122599999.0
2006-11-10 01:34:00,151.181,151.186,151.17,151.178,116499999.0
2006-11-10 01:35:00,151.185,151.185,151.175,151.185,102899999.0
2006-11-10 01:36:00,151.178,151.18,151.173,151.173,53900000.0
2006-11-10 01:37:00,151.172,151.179,151.169,151.169,169499999.0
2006-11-10 01:38:00,151.172,151.182,151.172,151.179,68600001.0
2006-11-10 01:39:00,151.19,151.199,151.187,151.187,123499999.0
2006-11-10 01:40:00,151.184,151.197,151.183,151.197,76899999.0
2006-11-10 01:41:00,151.196,151.196,151.189,151.193,120300000.0
2006-11-10 01:42:00,151.202,151.211,151.196,151.201,158199999.0
2006-11-10 01:43:00,151.197,151.208,151.197,151.201,24600000.0
2006-11-10 01:44:00,151.2,151.203,151.193,151.198,148900001.0
2006-11-10 01:45:00,151.2,151.205,151.194,151.199,99599999.0
2006-11-10 01:46:00,151.199,151.207,151.199,151.207,47200000.0
2006-11-10 01:47:00,151.198,151.207,151.193,151.207,60899999.0
2006-11-10 01:48:00,151.198,151.207,151.196,151.207,52799999.0
2006-11-10 01:49:00,151.21,151.211,151.195,151.208,63400000.0
2006-11-10 01:50:00,151.2,151.211,151.196,151.201,75499999.0
2006-11-10 01:51:00,151.198,151.2,151.19,151.2,56900000.0
2006-11-10 01:52:00,151.2,151.2,151.186,151.188,90300000.0
2006-11-10 01:53:00,151.187,151.187,151.176,151.18,70900000.0
2006-11-10 01:54:00,151.185,151.185,151.17,151.17,124100000.0
2006-11-10 01:55:00,151.182,151.182,151.166,151.179,60799999.0
2006-11-10 01:56:00,151.183,151.191,151.179,151.181,139199997.0
2006-11-10 01:57:00,151.176,151.176,151.174,151.174,18400000.0
2006-11-10 01:58:00,151.175,151.175,151.175,151.175,50299999.0
2006-11-10 01:59:00,151.177,151.182,151.162,151.172,95000000.0
2006-11-10 02:00:00,151.167,151.168,151.154,151.168,71200000.0
2006-11-10 02:01:00,151.175,151.175,151.163,151.163,93000000.0
2006-11-10 02:02:00,151.173,151.182,151.168,151.168,126600002.0
2006-11-10 02:03:00,151.174,151.174,151.174,151.174,16000000.0
2006-11-10 02:04:00,151.181,151.181,151.159,151.172,63600000.0
2006-11-10 02:05:00,151.161,151.173,151.161,151.163,64800000.0
2006-11-10 02:06:00,151.168,151.175,151.168,151.173,38100000.0
2006-11-10 02:07:00,151.168,151.168,151.148,151.154,98900000.0
2006-11-10 02:08:00,151.16,151.168,151.16,151.167,134900002.0
2006-11-10 02:09:00,151.168,151.169,151.165,151.169,42200000.0
2006-11-10 02:10:00,151.167,151.168,151.157,151.167,87499999.0
2006-11-10 02:11:00,151.173,151.182,151.173,151.177,79700000.0
2006-11-10 02:12:00,151.175,151.181,151.173,151.177,73100000.0
2006-11-10 02:13:00,151.185,151.189,151.181,151.181,110700002.0
2006-11-10 02:14:00,151.185,151.19,151.183,151.183,128599999.0
2006-11-10 02:15:00,151.191,151.196,151.185,151.188,73700000.0
2006-11-10 02:16:00,151.182,151.188,151.182,151.187,100599998.0
2006-11-10 02:17:00,151.2,151.2,151.179,151.185,92399999.0
2006-11-10 02:18:00,151.185,151.193,151.181,151.193,53300000.0
2006-11-10 02:19:00,151.19,151.198,151.19,151.198,57400000.0
2006-11-10 02:20:00,151.202,151.202,151.187,151.19,144399998.0
2006-11-10 02:21:00,151.197,151.211,151.197,151.202,41700000.0
2006-11-10 02:22:00,151.206,151.211,151.2,151.203,105599999.0
2006-11-10 02:23:00,151.202,151.209,151.201,151.201,99999999.0
2006-11-10 02:24:00,151.215,151.227,151.215,151.226,59299999.0
2006-11-10 02:25:00,151.219,151.236,151.219,151.235,81400001.0
2006-11-10 02:26:00,151.236,151.241,151.236,151.236,54900001.0
2006-11-10 02:27:00,151.235,151.235,151.224,151.224,32600001.0
2006-11-10 02:28:00,151.237,151.241,151.235,151.239,27000000.0
2006-11-10 02:29:00,151.235,151.248,151.235,151.237,79300000.0
2006-11-10 02:30:00,151.233,151.239,151.231,151.239,52000000.0
2006-11-10 02:31:00,151.24,151.24,151.224,151.236,86000000.0
2006-11-10 02:32:00,151.24,151.245,151.235,151.24,63700000.0
2006-11-10 02:33:00,151.236,151.243,151.234,151.243,92200000.0
2006-11-10 02:34:00,151.238,151.238,151.231,151.238,98700002.0
2006-11-10 02:35:00,151.236,151.244,151.23,151.244,143600005.0
2006-11-10 02:36:00,151.238,151.243,151.229,151.232,77899999.0
2006-11-10 02:37:00,151.227,151.232,151.223,151.232,37500000.0
2006-11-10 02:38:00,151.238,151.238,151.222,151.231,73200002.0
2006-11-10 02:39:00,151.227,151.235,151.226,151.235,66300000.0
2006-11-10 02:40:00,151.233,151.247,151.233,151.247,68000000.0
2006-11-10 02:41:00,151.25,151.25,151.239,151.243,103300002.0
2006-11-10 02:42:00,151.244,151.257,151.244,151.25,82400001.0
2006-11-10 02:43:00,151.245,151.25,151.245,151.25,73400000.0
2006-11-10 02:44:00,151.25,151.25,151.242,151.242,28800000.0
2006-11-10 02:45:00,151.25,151.255,151.248,151.25,102100001.0
2006-11-10 02:46:00,151.255,151.261,151.251,151.252,44200000.0
2006-11-10 02:47:00,151.257,151.257,151.234,151.255,31300000.0
2006-11-10 02:48:00,151.254,151.254,151.25,151.25,33600000.0
2006-11-10 02:49:00,151.249,151.255,151.243,151.255,48000000.0
2006-11-10 02:50:00,151.252,151.252,151.241,151.241,49299999.0
2006-11-10 02:51:00,151.238,151.251,151.23,151.23,124799996.0
2006-11-10 02:52:00,151.229,151.235,151.227,151.235,67900000.0
2006-11-10 02:53:00,151.237,151.244,151.233,151.235,57800000.0
2006-11-10 02:54:00,151.241,151.243,151.239,151.239,39200000.0
2006-11-10 02:55:00,151.247,151.248,151.234,151.248,61300000.0
2006-11-10 02:56:00,151.25,151.255,151.245,151.245,118900001.0
2006-11-10 02:57:00,151.246,151.246,151.244,151.244,22100000.0
2006-11-10 02:58:00,151.237,151.238,151.23,151.238,83899998.0
2006-11-10 02:59:00,151.23,151.23,151.207,151.207,130099998.0
2006-11-10 03:00:00,151.219,151.219,151.202,151.204,99600000.0
2006-11-10 03:01:00,151.209,151.215,151.192,151.215,120299997.0
2006-11-10 03:02:00,151.212,151.212,151.191,151.194,138800000.0
2006-11-10 03:03:00,151.198,151.224,151.198,151.224,65599999.0
2006-11-10 03:04:00,151.224,151.226,151.224,151.226,54799999.0
2006-11-10 03:05:00,151.234,151.239,151.23,151.232,118800000.0
2006-11-10 03:06:00,151.233,151.239,151.227,151.235,86199998.0
2006-11-10 03:07:00,151.237,151.24,151.229,151.238,83899998.0
2006-11-10 03:08:00,151.235,151.24,151.235,151.24,42500000.0
2006-11-10 03:09:00,151.243,151.243,151.232,151.232,14400000.0
2006-11-10 03:10:00,151.233,151.235,151.223,151.223,110599999.0
2006-11-10 03:11:00,151.232,151.235,151.228,151.229,116199998.0
2006-11-10 03:12:00,151.22,151.222,151.214,151.215,70600002.0
2006-11-10 03:13:00,151.218,151.221,151.212,151.218,46300000.0
2006-11-10 03:14:00,151.211,151.214,151.211,151.214,13600000.0
2006-11-10 03:15:00,151.206,151.206,151.204,151.204,10400000.0
2006-11-10 03:16:00,151.202,151.208,151.2,151.207,88999999.0
2006-11-10 03:17:00,151.215,151.215,151.205,151.212,56700001.0
2006-11-10 03:18:00,151.207,151.215,151.207,151.215,71899999.0
2006-11-10 03:19:00,151.206,151.206,151.204,151.204,32800000.0
2006-11-10 03:20:00,151.195,151.204,151.189,151.195,112600003.0
2006-11-10 03:21:00,151.202,151.202,151.185,151.188,127700000.0
2006-11-10 03:22:00,151.185,151.19,151.179,151.183,101900000.0
2006-11-10 03:23:00,151.182,151.194,151.182,151.186,53600000.0
2006-11-10 03:24:00,151.192,151.199,151.182,151.19,62600000.0
2006-11-10 03:25:00,151.188,151.188,151.181,151.181,97300000.0
2006-11-10 03:26:00,151.182,151.187,151.173,151.18,122000001.0
2006-11-10 03:27:00,151.182,151.191,151.177,151.177,112700000.0
2006-11-10 03:28:00,151.178,151.178,151.169,151.172,96900001.0
2006-11-10 03:29:00,151.178,151.178,151.171,151.171,130199999.0
2006-11-10 03:30:00,151.173,151.185,151.173,151.185,80600001.0
2006-11-10 03:31:00,151.18,151.18,151.175,151.18,82800000.0
2006-11-10 03:32:00,151.178,151.179,151.169,151.177,88500001.0
2006-11-10 03:33:00,151.173,151.173,151.116,151.116,131800001.0
2006-11-10 03:34:00,151.119,151.125,151.099,151.099,41200001.0
2006-11-10 03:35:00,151.075,151.075,151.057,151.057,24800000.0
2006-11-10 03:36:00,151.036,151.036,151.034,151.034,10300000.0
2006-11-10 03:37:00,151.025,151.039,151.025,151.039,63700000.0
2006-11-10 03:38:00,151.036,151.045,151.029,151.045,96499999.0
2006-11-10 03:39:00,151.053,151.053,151.043,151.046,63100001.0
2006-11-10 03:40:00,151.041,151.053,151.041,151.053,17400000.0
2006-11-10 03:41:00,151.045,151.045,151.036,151.04,113200002.0
2006-11-10 03:42:00,151.043,151.045,151.037,151.037,54100000.0
2006-11-10 03:43:00,151.043,151.045,151.01,151.017,86899999.0
2006-11-10 03:44:00,151.015,151.015,151.0,151.004,57999998.0
2006-11-10 03:45:00,151.012,151.02,151.004,151.004,70900002.0
2006-11-10 03:46:00,151.002,151.01,150.989,150.999,198400005.0
2006-11-10 03:47:00,151.001,151.023,151.001,151.018,101499999.0
2006-11-10 03:48:00,151.014,151.03,151.014,151.025,83100002.0
2006-11-10 03:49:00,151.008,151.015,151.006,151.015,34600000.0
2006-11-10 03:50:00,151.024,151.024,151.011,151.023,159800002.0
2006-11-10 03:51:00,151.038,151.042,151.032,151.032,42700000.0
2006-11-10 03:52:00,151.045,151.055,151.045,151.055,27599999.0
2006-11-10 03:53:00,151.081,151.088,151.079,151.086,105699999.0
2006-11-10 03:54:00,151.082,151.082,151.062,151.066,48499999.0
2006-11-10 03:55:00,151.064,151.066,151.059,151.062,58400000.0
2006-11-10 03:56:00,151.047,151.057,151.047,151.057,61399997.0
2006-11-10 03:57:00,151.065,151.065,151.055,151.065,69299999.0
2006-11-10 03:58:00,151.076,151.09,151.076,151.087,117500000.0
2006-11-10 03:59:00,151.083,151.095,151.083,151.095,27000000.0
2006-11-10 04:00:00,151.117,151.127,151.092,151.127,155099999.0
2006-11-10 04:01:00,151.135,151.155,151.135,151.155,77499999.0
2006-11-10 04:02:00,151.153,151.167,151.151,151.155,102300000.0
2006-11-10 04:03:00,151.164,151.169,151.149,151.152,42600000.0
2006-11-10 04:04:00,151.13,151.13,151.105,151.105,78100000.0
2006-11-10 04:05:00,151.088,151.105,151.081,151.088,55999999.0
2006-11-10 04:06:00,151.092,151.099,151.083,151.099,74700002.0
2006-11-10 04:07:00,151.1,151.119,151.085,151.119,67100000.0
2006-11-10 04:08:00,151.137,151.137,151.11,151.12,184900003.0
2006-11-10 04:09:00,151.117,151.132,151.117,151.128,180500000.0
2006-11-10 04:10:00,151.118,151.132,151.112,151.12,133499997.0
2006-11-10 04:11:00,151.119,151.129,151.115,151.115,48300000.0
2006-11-10 04:12:00,151.106,151.115,151.098,151.098,98000002.0
2006-11-10 04:13:00,151.117,151.131,151.117,151.13,80700002.0
2006-11-10 04:14:00,151.132,151.134,151.115,151.125,135500000.0
2006-11-10 04:15:00,151.113,151.127,151.111,151.116,186500000.0
2006-11-10 04:16:00,151.118,151.135,151.117,151.117,162100001.0
2006-11-10 04:17:00,151.123,151.132,151.114,151.122,97499999.0
2006-11-10 04:18:00,151.119,151.138,151.119,151.124,136099998.0
2006-11-10 04:19:00,151.127,151.138,151.127,151.137,99900000.0
2006-11-10 04:20:00,151.138,151.139,151.126,151.126,167400001.0
2006-11-10 04:21:00,151.128,151.128,151.115,151.121,87899999.0
2006-11-10 04:22:00,151.112,151.121,151.105,151.111,125399999.0
2006-11-10 04:23:00,151.098,151.102,151.098,151.102,10500000.0
2006-11-10 04:24:00,151.09,151.093,151.085,151.093,119499999.0
2006-11-10 04:25:00,151.086,151.105,151.086,151.1,73700002.0
2006-11-10 04:26:00,151.088,151.095,151.08,151.094,58800000.0
2006-11-10 04:27:00,151.103,151.115,151.092,151.115,35200000.0
2006-11-10 04:28:00,151.111,151.122,151.111,151.122,106400001.0
2006-11-10 04:29:00,151.122,151.134,151.118,151.125,148400000.0
2006-11-10 04:30:00,151.132,151.132,151.124,151.128,84000002.0
2006-11-10 04:31:00,151.125,151.135,151.125,151.13,26900000.0
2006-11-10 04:32:00,151.135,151.135,151.125,151.135,153800003.0
2006-11-10 04:33:00,151.132,151.132,151.119,151.119,55400000.0
2006-11-10 04:34:00,151.121,151.121,151.108,151.117,67600000.0
2006-11-10 04:35:00,151.114,151.119,151.102,151.111,91600001.0
2006-11-10 04:36:00,151.115,151.116,151.109,151.115,63900001.0
2006-11-10 04:37:00,151.119,151.129,151.105,151.105,108500001.0
2006-11-10 04:38:00,151.095,151.095,151.065,151.065,149799998.0
2006-11-10 04:39:00,151.053,151.063,151.039,151.052,96000001.0
2006-11-10 04:40:00,151.058,151.058,151.036,151.044,45600001.0
2006-11-10 04:41:00,151.037,151.05,151.03,151.045,184899999.0
2006-11-10 04:42:00,151.037,151.048,151.035,151.035,83799999.0
2006-11-10 04:43:00,151.045,151.059,151.045,151.049,51100000.0
2006-11-10 04:44:00,151.05,151.051,151.03,151.041,48200000.0
2006-11-10 04:45:00,151.049,151.051,151.036,151.036,74800001.0
2006-11-10 04:46:00,151.043,151.043,151.033,151.039,53200000.0
2006-11-10 04:47:00,151.039,151.042,151.03,151.042,68599999.0
2006-11-10 04:48:00,151.04,151.043,151.035,151.043,102699999.0
2006-11-10 04:49:00,151.04,151.04,151.035,151.04,100399998.0
2006-11-10 04:50:00,151.047,151.06,151.047,151.053,127599997.0
2006-11-10 04:51:00,151.048,151.06,151.041,151.058,56800000.0
2006-11-10 04:52:00,151.05,151.05,151.033,151.044,137900003.0
2006-11-10 04:53:00,151.041,151.048,151.033,151.033,78200000.0
2006-11-10 04:54:00,151.038,151.038,151.028,151.028,67600000.0
2006-11-10 04:55:00,151.025,151.029,151.023,151.027,159600004.0
2006-11-10 04:56:00,151.025,151.025,151.004,151.012,101300003.0
2006-11-10 04:57:00,151.011,151.018,151.01,151.01,113500002.0
2006-11-10 04:58:00,151.006,151.011,151.003,151.01,140900002.0
2006-11-10 04:59:00,151.008,151.019,151.008,151.01,72800000.0
2006-11-10 05:00:00,151.012,151.02,151.009,151.01,73300000.0
2006-11-10 05:01:00,151.002,151.007,150.996,151.0,150500000.0
2006-11-10 05:02:00,150.992,151.008,150.99,151.005,139799997.0
2006-11-10 05:03:00,151.005,151.005,150.995,150.997,100900001.0
2006-11-10 05:04:00,150.995,151.004,150.994,151.0,107999999.0
2006-11-10 05:05:00,150.999,151.008,150.995,151.003,135900000.0
2006-11-10 05:06:00,150.997,151.012,150.997,151.008,66100002.0
2006-11-10 05:07:00,151.002,151.004,150.996,150.996,120000003.0
2006-11-10 05:08:00,151.002,151.007,150.982,150.99,77000000.0
2006-11-10 05:09:00,150.993,151.0,150.979,151.0,53300000.0
2006-11-10 05:10:00,150.996,150.996,150.982,150.993,81900000.0
2006-11-10 05:11:00,151.005,151.005,150.99,151.005,40500000.0
2006-11-10 05:12:00,151.0,151.0,151.0,151.0,13600000.0
2006-11-10 05:13:00,151.002,151.002,150.991,150.993,62400000.0
2006-11-10 05:14:00,151.007,151.012,150.999,151.005,92700002.0
2006-11-10 05:15:00,151.01,151.015,151.004,151.013,110500001.0
2006-11-10 05:16:00,151.021,151.028,151.015,151.025,90399999.0
2006-11-10 05:17:00,151.015,151.025,151.015,151.015,58099999.0
2006-11-10 05:18:00,151.022,151.022,151.011,151.011,72700001.0
2006-11-10 05:19:00,151.012,151.018,151.005,151.005,30100000.0
2006-11-10 05:20:00,151.012,151.012,150.999,151.0,86600001.0
2006-11-10 05:21:00,151.001,151.017,150.999,151.0,56100001.0
2006-11-10 05:22:00,151.011,151.022,151.011,151.02,80699999.0
2006-11-10 05:23:00,151.011,151.027,151.011,151.027,100499999.0
2006-11-10 05:24:00,151.03,151.035,151.021,151.026,117899999.0
2006-11-10 05:25:00,151.027,151.027,151.026,151.026,35199999.0
2006-11-10 05:26:00,151.039,151.046,151.026,151.037,90999999.0
2006-11-10 05:27:00,151.043,151.055,151.041,151.053,84299998.0
2006-11-10 05:28:00,151.043,151.043,151.022,151.035,85900000.0
2006-11-10 05:29:00,151.03,151.03,151.009,151.025,47300000.0
2006-11-10 05:30:00,151.012,151.014,151.012,151.014,35900000.0
2006-11-10 05:31:00,151.018,151.018,151.013,151.018,101400001.0
2006-11-10 05:32:00,151.02,151.02,151.012,151.012,28800000.0
2006-11-10 05:33:00,151.025,151.025,151.015,151.025,59100000.0
2006-11-10 05:34:00,151.017,151.029,151.012,151.012,103499998.0
2006-11-10 05:35:00,151.024,151.031,151.024,151.031,9100000.0
2006-11-10 05:36:00,151.021,151.029,151.021,151.029,25599999.0
2006-11-10 05:37:00,151.013,151.025,151.013,151.02,64000000.0
2006-11-10 05:38:00,151.013,151.018,151.008,151.018,119799999.0
2006-11-10 05:39:00,151.02,151.024,151.009,151.021,57199999.0
2006-11-10 05:40:00,151.017,151.025,151.015,151.025,123199999.0
2006-11-10 05:41:00,151.027,151.03,151.018,151.018,67899999.0
2006-11-10 05:42:00,151.021,151.021,151.017,151.017,22400000.0
2006-11-10 05:43:00,151.022,151.024,151.015,151.015,51400001.0
2006-11-10 05:44:00,151.015,151.025,151.015,151.02,96900002.0
2006-11-10 05:45:00,151.018,151.027,151.013,151.027,45800000.0
2006-11-10 05:46:00,151.016,151.016,151.0,151.0,40900000.0
2006-11-10 05:47:00,150.997,151.018,150.997,151.016,58400000.0
2006-11-10 05:48:00,151.027,151.031,151.023,151.023,28600000.0
2006-11-10 05:49:00,151.027,151.029,151.017,151.02,99100000.0
2006-11-10 05:50:00,151.022,151.029,151.017,151.02,70299998.0
2006-11-10 05:51:00,151.018,151.024,151.018,151.024,46300001.0
2006-11-10 05:52:00,151.017,151.022,151.01,151.01,72400000.0
2006-11-10 05:53:00,151.011,151.021,151.008,151.012,64600000.0
2006-11-10 05:54:00,151.017,151.023,151.017,151.023,33800000.0
2006-11-10 05:55:00,151.028,151.037,151.022,151.033,57800000.0
2006-11-10 05:56:00,151.024,151.029,151.023,151.029,60699999.0
2006-11-10 05:57:00,151.026,151.026,151.024,151.024,13600000.0
2006-11-10 05:58:00,151.022,151.032,151.014,151.028,119799997.0
2006-11-10 05:59:00,151.024,151.03,151.01,151.029,162899997.0
2006-11-10 06:00:00,151.021,151.03,151.021,151.03,96099999.0
2006-11-10 06:01:00,151.032,151.038,151.032,151.038,21600000.0
2006-11-10 06:02:00,151.043,151.043,151.032,151.037,123099998.0
2006-11-10 06:03:00,151.044,151.055,151.044,151.045,140200000.0
2006-11-10 06:04:00,151.051,151.051,151.036,151.047,66300000.0
2006-11-10 06:05:00,151.055,151.061,151.044,151.061,75900001.0
2006-11-10 06:06:00,151.06,151.073,151.058,151.07,110899999.0
2006-11-10 06:07:00,151.072,151.084,151.066,151.078,117699999.0
2006-11-10 06:08:00,151.084,151.084,151.054,151.062,38400000.0
2006-11-10 06:09:00,151.06,151.077,151.059,151.077,61500000.0
2006-11-10 06:10:00,151.084,151.096,151.084,151.087,55200000.0
2006-11-10 06:11:00,151.096,151.096,151.084,151.095,123200000.0
2006-11-10 06:12:00,151.1,151.106,151.1,151.105,118699998.0
2006-11-10 06:13:00,151.093,151.103,151.087,151.094,45799999.0
2006-11-10 06:14:00,151.089,151.104,151.089,151.091,69100000.0
2006-11-10 06:15:00,151.107,151.107,151.097,151.098,63999999.0
2006-11-10 06:16:00,151.101,151.11,151.096,151.107,123100001.0
2006-11-10 06:17:00,151.108,151.114,151.098,151.114,38999999.0
2006-11-10 06:18:00,151.101,151.102,151.092,151.098,57799998.0
2006-11-10 06:19:00,151.103,151.103,151.086,151.095,88800000.0
2006-11-10 06:20:00,151.102,151.102,151.085,151.097,59300001.0
2006-11-10 06:21:00,151.1,151.1,151.1,151.1,15500000.0
2006-11-10 06:22:00,151.093,151.1,151.089,151.098,89399998.0
2006-11-10 06:23:00,151.108,151.108,151.094,151.1,82900001.0
2006-11-10 06:24:00,151.096,151.103,151.096,151.098,47199999.0
2006-11-10 06:25:00,151.102,151.102,151.089,151.097,129699999.0
2006-11-10 06:26:00,151.098,151.099,151.096,151.099,150799999.0
2006-11-10 06:27:00,151.105,151.105,151.1,151.1,39899999.0
2006-11-10 06:28:00,151.099,151.103,151.088,151.09,126500001.0
2006-11-10 06:29:00,151.097,151.099,151.087,151.097,60400000.0
2006-11-10 06:30:00,151.098,151.098,151.09,151.09,43899999.0
2006-11-10 06:31:00,151.101,151.104,151.096,151.1,66700000.0
2006-11-10 06:32:00,151.1,151.105,151.095,151.098,71300000.0
2006-11-10 06:33:00,151.1,151.103,151.1,151.1,200200007.0
2006-11-10 06:34:00,151.095,151.095,151.095,151.095,2400000.0
2006-11-10 06:35:00,151.1,151.105,151.1,151.1,23200000.0
2006-11-10 06:36:00,151.105,151.105,151.095,151.1,35999999.0
2006-11-10 06:37:00,151.097,151.102,151.092,151.099,65800001.0
2006-11-10 06:38:00,151.097,151.097,151.087,151.087,26400000.0
2006-11-10 06:39:00,151.095,151.095,151.09,151.09,30400000.0
2006-11-10 06:40:00,151.086,151.098,151.085,151.085,69800000.0
2006-11-10 06:41:00,151.085,151.09,151.085,151.09,91899999.0
2006-11-10 06:42:00,151.09,151.095,151.085,151.088,57599999.0
2006-11-10 06:43:00,151.09,151.09,151.085,151.085,57000000.0
2006-11-10 06:44:00,151.093,151.093,151.081,151.082,90800000.0
2006-11-10 06:45:00,151.09,151.09,151.085,151.085,16800000.0
2006-11-10 06:46:00,151.087,151.095,151.08,151.082,52000000.0
2006-11-10 06:47:00,151.09,151.09,151.09,151.09,21599999.0
2006-11-10 06:48:00,151.093,151.093,151.088,151.09,125700001.0
2006-11-10 06:49:00,151.088,151.088,151.074,151.08,143400000.0
2006-11-10 06:50:00,151.081,151.086,151.063,151.073,104299998.0
2006-11-10 06:51:00,151.072,151.084,151.067,151.072,64000000.0
2006-11-10 06:52:00,151.065,151.068,151.042,151.042,79200000.0
2006-11-10 06:53:00,151.055,151.064,151.055,151.056,32800000.0
2006-11-10 06:54:00,151.059,151.07,151.058,151.058,128600000.0
2006-11-10 06:55:00,151.056,151.072,151.056,151.066,102499998.0
2006-11-10 06:56:00,151.075,151.075,151.063,151.07,62500000.0
2006-11-10 06:57:00,151.071,151.074,151.065,151.07,50400000.0
2006-11-10 06:58:00,151.07,151.076,151.064,151.075,151299998.0
2006-11-10 06:59:00,151.073,151.083,151.072,151.081,76800000.0
2006-11-10 07:00:00,151.082,151.166,151.068,151.166,108499999.0
2006-11-10 07:01:00,151.187,151.187,151.168,151.178,121600000.0
2006-11-10 07:02:00,151.179,151.191,151.179,151.184,43900000.0
2006-11-10 07:03:00,151.185,151.185,151.153,151.153,174900003.0
2006-11-10 07:04:00,151.154,151.167,151.154,151.165,59000000.0
2006-11-10 07:05:00,151.152,151.163,151.149,151.157,93499998.0
2006-11-10 07:06:00,151.158,151.158,151.146,151.156,68100000.0
2006-11-10 07:07:00,151.168,151.171,151.162,151.162,37900000.0
2006-11-10 07:08:00,151.169,151.18,151.163,151.175,97000002.0
2006-11-10 07:09:00,151.177,151.182,151.168,151.168,43500001.0
2006-11-10 07:10:00,151.177,151.189,151.177,151.189,68799998.0
2006-11-10 07:11:00,151.188,151.19,151.181,151.182,171399998.0
2006-11-10 07:12:00,151.178,151.183,151.174,151.178,76300001.0
2006-11-10 07:13:00,151.179,151.187,151.179,151.182,127099997.0
2006-11-10 07:14:00,151.182,151.21,151.18,151.21,108600001.0
2006-11-10 07:15:00,151.205,151.215,151.205,151.205,44999999.0
2006-11-10 07:16:00,151.205,151.215,151.205,151.21,164999999.0
2006-11-10 07:17:00,151.207,151.215,151.2,151.215,28300000.0
2006-11-10 07:18:00,151.206,151.208,151.204,151.208,100800002.0
2006-11-10 07:19:00,151.205,151.217,151.205,151.21,258700003.0
2006-11-10 07:20:00,151.202,151.215,151.202,151.215,51200000.0
2006-11-10 07:21:00,151.215,151.215,151.205,151.205,34799999.0
2006-11-10 07:22:00,151.205,151.206,151.199,151.202,44800000.0
2006-11-10 07:23:00,151.215,151.215,151.208,151.213,154199999.0
2006-11-10 07:24:00,151.208,151.212,151.198,151.212,71600000.0
2006-11-10 07:25:00,151.207,151.21,151.197,151.197,75099998.0
2006-11-10 07:26:00,151.202,151.213,151.202,151.209,125800001.0
2006-11-10 07:27:00,151.205,151.205,151.194,151.196,83700000.0
2006-11-10 07:28:00,151.21,151.21,151.207,151.21,88700000.0
2006-11-10 07:29:00,151.203,151.219,151.203,151.218,83300001.0
2006-11-10 07:30:00,151.215,151.216,151.209,151.215,63200000.0
2006-11-10 07:31:00,151.211,151.226,151.208,151.214,35000000.0
2006-11-10 07:32:00,151.205,151.215,151.201,151.211,56300000.0
2006-11-10 07:33:00,151.22,151.226,151.212,151.212,86199999.0
2006-11-10 07:34:00,151.218,151.219,151.212,151.218,89900001.0
2006-11-10 07:35:00,151.213,151.217,151.201,151.207,102700000.0
2006-11-10 07:36:00,151.214,151.22,151.214,151.22,69099999.0
2006-11-10 07:37:00,151.22,151.228,151.219,151.22,51799999.0
2006-11-10 07:38:00,151.219,151.223,151.219,151.223,12800000.0
2006-11-10 07:39:00,151.202,151.214,151.202,151.203,136000002.0
2006-11-10 07:40:00,151.195,151.205,151.193,151.193,145200000.0
2006-11-10 07:41:00,151.187,151.205,151.187,151.205,140099998.0
2006-11-10 07:42:00,151.2,151.21,151.198,151.21,16500000.0
2006-11-10 07:43:00,151.208,151.214,151.203,151.205,56000000.0
2006-11-10 07:44:00,151.205,151.217,151.205,151.213,64700000.0
2006-11-10 07:45:00,151.204,151.213,151.201,151.21,118100000.0
2006-11-10 07:46:00,151.213,151.213,151.21,151.21,28800000.0
2006-11-10 07:47:00,151.21,151.21,151.205,151.21,71300000.0
2006-11-10 07:48:00,151.21,151.217,151.205,151.212,172800002.0
2006-11-10 07:49:00,151.215,151.222,151.211,151.211,59500001.0
2006-11-10 07:50:00,151.215,151.215,151.205,151.215,69800001.0
2006-11-10 07:51:00,151.208,151.208,151.202,151.207,39200000.0
2006-11-10 07:52:00,151.205,151.215,151.202,151.202,76700000.0
2006-11-10 07:53:00,151.205,151.211,151.199,151.211,58899999.0
2006-11-10 07:54:00,151.205,151.21,151.203,151.21,154700003.0
2006-11-10 07:55:00,151.2,151.2,151.182,151.193,121400000.0
2006-11-10 07:56:00,151.192,151.198,151.181,151.181,96500000.0
2006-11-10 07:57:00,151.184,151.184,151.169,151.169,27000000.0
2006-11-10 07:58:00,151.182,151.186,151.178,151.18,84699998.0
2006-11-10 07:59:00,151.173,151.185,151.173,151.185,80000000.0
2006-11-10 08:00:00,151.179,151.179,151.169,151.174,35300000.0
2006-11-10 08:01:00,151.173,151.173,151.161,151.161,82999998.0
2006-11-10 08:02:00,151.155,151.159,151.155,151.159,99699998.0
2006-11-10 08:03:00,151.151,151.161,151.151,151.153,68200000.0
2006-11-10 08:04:00,151.165,151.165,151.155,151.158,182099997.0
2006-11-10 08:05:00,151.16,151.168,151.16,151.165,81099999.0
2006-11-10 08:06:00,151.164,151.164,151.15,151.164,169800000.0
2006-11-10 08:07:00,151.156,151.156,151.147,151.147,80400001.0
2006-11-10 08:08:00,151.16,151.16,151.16,151.16,46299999.0
2006-11-10 08:09:00,151.158,151.158,151.145,151.145,94800000.0
2006-11-10 08:10:00,151.148,151.161,151.14,151.161,111300001.0
2006-11-10 08:11:00,151.162,151.162,151.147,151.157,132300001.0
2006-11-10 08:12:00,151.149,151.154,151.137,151.152,79800000.0
2006-11-10 08:13:00,151.139,151.139,151.12,151.126,59199999.0
2006-11-10 08:14:00,151.133,151.144,151.125,151.125,101400000.0
2006-11-10 08:15:00,151.118,151.122,151.115,151.118,61500000.0
2006-11-10 08:16:00,151.118,151.135,151.113,151.135,79500001.0
2006-11-10 08:17:00,151.137,151.139,151.13,151.13,47500000.0
2006-11-10 08:18:00,151.126,151.136,151.126,151.13,19500000.0
2006-11-10 08:19:00,151.132,151.142,151.124,151.128,67500000.0
2006-11-10 08:20:00,151.132,151.147,151.129,151.139,139700000.0
2006-11-10 08:21:00,151.126,151.143,151.126,151.13,129399998.0
2006-11-10 08:22:00,151.133,151.135,151.122,151.122,72699998.0
2006-11-10 08:23:00,151.117,151.134,151.106,151.134,200300002.0
2006-11-10 08:24:00,151.135,151.143,151.129,151.143,134500000.0
2006-11-10 08:25:00,151.138,151.138,151.127,151.136,89099998.0
2006-11-10 08:26:00,151.14,151.142,151.138,151.138,39400000.0
2006-11-10 08:27:00,151.13,151.135,151.122,151.122,74800000.0
2006-11-10 08:28:00,151.129,151.129,151.117,151.117,117299999.0
2006-11-10 08:29:00,151.122,151.125,151.121,151.121,101500000.0
2006-11-10 08:30:00,151.12,151.121,151.111,151.114,115700001.0
2006-11-10 08:31:00,151.119,151.12,151.105,151.105,44300000.0
2006-11-10 08:32:00,151.088,151.09,151.077,151.087,77799999.0
2006-11-10 08:33:00,151.084,151.095,151.084,151.09,107799997.0
2006-11-10 08:34:00,151.085,151.095,151.085,151.095,116700001.0
2006-11-10 08:35:00,151.086,151.092,151.081,151.083,154600000.0
2006-11-10 08:36:00,151.093,151.095,151.086,151.09,142600003.0
2006-11-10 08:37:00,151.092,151.092,151.071,151.071,145400000.0
2006-11-10 08:38:00,151.063,151.063,151.049,151.053,141099996.0
2006-11-10 08:39:00,151.052,151.054,151.044,151.048,105600000.0
2006-11-10 08:40:00,151.05,151.055,151.048,151.055,81899999.0
2006-11-10 08:41:00,151.052,151.062,151.051,151.058,226900002.0
2006-11-10 08:42:00,151.063,151.076,151.063,151.075,50800000.0
2006-11-10 08:43:00,151.07,151.076,151.061,151.068,59100001.0
2006-11-10 08:44:00,151.074,151.09,151.074,151.09,79800000.0
2006-11-10 08:45:00,151.093,151.093,151.084,151.084,153400000.0
2006-11-10 08:46:00,151.097,151.105,151.088,151.105,72600000.0
2006-11-10 08:47:00,151.097,151.109,151.093,151.1,104000000.0
2006-11-10 08:48:00,151.111,151.123,151.107,151.116,80500000.0
2006-11-10 08:49:00,151.093,151.115,151.093,151.115,124700004.0
2006-11-10 08:50:00,151.127,151.128,151.121,151.128,100700002.0
2006-11-10 08:51:00,151.126,151.133,151.118,151.133,120800002.0
2006-11-10 08:52:00,151.13,151.135,151.126,151.13,66100000.0
2006-11-10 08:53:00,151.13,151.132,151.125,151.13,61000000.0
2006-11-10 08:54:00,151.13,151.13,151.13,151.13,24800000.0
2006-11-10 08:55:00,151.138,151.138,151.134,151.138,101100000.0
2006-11-10 08:56:00,151.137,151.141,151.125,151.125,90100000.0
2006-11-10 08:57:00,151.121,151.131,151.118,151.118,124500000.0
2006-11-10 08:58:00,151.124,151.132,151.124,151.124,95899999.0
2006-11-10 08:59:00,151.129,151.129,151.103,151.108,103200000.0
2006-11-10 09:00:00,151.098,151.11,151.092,151.107,60300000.0
2006-11-10 09:01:00,151.117,151.137,151.117,151.125,64699999.0
2006-11-10 09:02:00,151.121,151.122,151.111,151.119,35699999.0
2006-11-10 09:03:00,151.123,151.129,151.118,151.129,147700001.0
2006-11-10 09:04:00,151.12,151.134,151.118,151.125,60700000.0
2006-11-10 09:05:00,151.12,151.131,151.118,151.131,77300000.0
2006-11-10 09:06:00,151.128,151.142,151.128,151.14,77200002.0
2006-11-10 09:07:00,151.144,151.146,151.132,151.132,51200000.0
2006-11-10 09:08:00,151.129,151.138,151.122,151.122,115900000.0
2006-11-10 09:09:00,151.125,151.146,151.125,151.136,109300001.0
2006-11-10 09:10:00,151.127,151.139,151.127,151.136,41100000.0
2006-11-10 09:11:00,151.149,151.155,151.138,151.147,26900000.0
2006-11-10 09:12:00,151.141,151.147,151.135,151.147,90300000.0
2006-11-10 09:13:00,151.148,151.148,151.14,151.142,76400001.0
2006-11-10 09:14:00,151.142,151.149,151.14,151.149,143700000.0
2006-11-10 09:15:00,151.148,151.148,151.139,151.147,82799999.0
2006-11-10 09:16:00,151.126,151.126,151.119,151.119,22400000.0
2006-11-10 09:17:00,151.107,151.107,151.079,151.079,65800001.0
2006-11-10 09:18:00,151.092,151.098,151.088,151.088,71500000.0
2006-11-10 09:19:00,151.071,151.071,151.065,151.068,21400000.0
2006-11-10 09:20:00,151.062,151.083,151.06,151.064,144500005.0
2006-11-10 09:21:00,151.079,151.094,151.079,151.088,35200000.0
2006-11-10 09:22:00,151.088,151.097,151.084,151.09,98600000.0
2006-11-10 09:23:00,151.094,151.121,151.091,151.12,75500000.0
2006-11-10 09:24:00,151.114,151.123,151.112,151.123,86700001.0
2006-11-10 09:25:00,151.131,151.146,151.131,151.14,67900000.0
2006-11-10 09:26:00,151.139,151.148,151.133,151.133,68000000.0
2006-11-10 09:27:00,151.14,151.15,151.129,151.15,71199999.0
2006-11-10 09:28:00,151.142,151.15,151.138,151.143,145900000.0
2006-11-10 09:29:00,151.147,151.191,151.147,151.172,137000000.0
2006-11-10 09:30:00,151.167,151.194,151.166,151.19,88000000.0
2006-11-10 09:31:00,151.198,151.201,151.184,151.184,71099999.0
2006-11-10 09:32:00,151.174,151.174,151.16,151.17,82800001.0
2006-11-10 09:33:00,151.168,151.194,151.161,151.194,82899998.0
2006-11-10 09:34:00,151.191,151.2,151.19,151.19,116700000.0
2006-11-10 09:35:00,151.186,151.204,151.186,151.204,60600000.0
2006-11-10 09:36:00,151.224,151.225,151.217,151.225,104400000.0
2006-11-10 09:37:00,151.22,151.228,151.219,151.222,54299998.0
2006-11-10 09:38:00,151.22,151.22,151.209,151.212,73500000.0
2006-11-10 09:39:00,151.208,151.212,151.192,151.193,83799999.0
2006-11-10 09:40:00,151.2,151.204,151.195,151.195,92400001.0
2006-11-10 09:41:00,151.202,151.209,151.192,151.192,44799999.0
2006-11-10 09:42:00,151.197,151.2,151.179,151.19,89999998.0
2006-11-10 09:43:00,151.18,151.21,151.18,151.21,85200000.0
2006-11-10 09:44:00,151.218,151.225,151.207,151.212,143600002.0
2006-11-10 09:45:00,151.212,151.223,151.207,151.223,136800001.0
2006-11-10 09:46:00,151.221,151.221,151.209,151.21,33800001.0
2006-11-10 09:47:00,151.213,151.225,151.213,151.217,134199999.0
2006-11-10 09:48:00,151.216,151.216,151.209,151.209,12900000.0
2006-11-10 09:49:00,151.211,151.215,151.205,151.212,129399999.0
2006-11-10 09:50:00,151.214,151.223,151.209,151.209,34000000.0
2006-11-10 09:51:00,151.214,151.22,151.208,151.22,128299998.0
2006-11-10 09:52:00,151.218,151.218,151.204,151.204,40000000.0
2006-11-10 09:53:00,151.211,151.213,151.211,151.211,49100000.0
2006-11-10 09:54:00,151.212,151.222,151.212,151.22,72300000.0
2006-11-10 09:55:00,151.217,151.225,151.212,151.218,40000000.0
2006-11-10 09:56:00,151.209,151.214,151.208,151.212,80700002.0
2006-11-10 09:57:00,151.209,151.22,151.209,151.215,54200001.0
2006-11-10 09:58:00,151.215,151.224,151.215,151.223,70100000.0
2006-11-10 09:59:00,151.219,151.229,151.219,151.228,66400001.0
2006-11-10 10:00:00,151.221,151.221,151.208,151.217,31300000.0
2006-11-10 10:01:00,151.21,151.231,151.21,151.218,94599999.0
2006-11-10 10:02:00,151.209,151.215,151.206,151.215,75700000.0
2006-11-10 10:03:00,151.194,151.194,151.182,151.185,44000000.0
2006-11-10 10:04:00,151.184,151.184,151.16,151.169,90400000.0
2006-11-10 10:05:00,151.166,151.166,151.134,151.141,50700000.0
2006-11-10 10:06:00,151.139,151.139,151.133,151.133,71199999.0
2006-11-10 10:07:00,151.132,151.14,151.125,151.125,49399999.0
2006-11-10 10:08:00,151.135,151.147,151.135,151.147,123900002.0
2006-11-10 10:09:00,151.152,151.152,151.137,151.14,135799999.0
2006-11-10 10:10:00,151.144,151.166,151.136,151.165,114999997.0
2006-11-10 10:11:00,151.169,151.177,151.165,151.175,108400001.0
2006-11-10 10:12:00,151.184,151.205,151.184,151.205,93899998.0
2006-11-10 10:13:00,151.204,151.23,151.204,151.23,69600000.0
2006-11-10 10:14:00,151.22,151.22,151.196,151.207,67700001.0
2006-11-10 10:15:00,151.206,151.209,151.195,151.203,116400000.0
2006-11-10 10:16:00,151.207,151.219,151.204,151.21,80600002.0
2006-11-10 10:17:00,151.208,151.208,151.2,151.207,52000000.0
2006-11-10 10:18:00,151.21,151.214,151.204,151.204,100299998.0
2006-11-10 10:19:00,151.204,151.224,151.204,151.222,83100000.0
2006-11-10 10:20:00,151.216,151.216,151.192,151.199,99599999.0
2006-11-10 10:21:00,151.193,151.194,151.18,151.19,70000000.0
2006-11-10 10:22:00,151.19,151.202,151.188,151.2,92300000.0
2006-11-10 10:23:00,151.201,151.204,151.191,151.193,78999999.0
2006-11-10 10:24:00,151.191,151.193,151.189,151.189,114199998.0
2006-11-10 10:25:00,151.19,151.222,151.19,151.222,120200000.0
2006-11-10 10:26:00,151.221,151.228,151.217,151.222,78000000.0
2006-11-10 10:27:00,151.229,151.229,151.211,151.225,63799999.0
2006-11-10 10:28:00,151.206,151.227,151.206,151.22,84400001.0
2006-11-10 10:29:00,151.227,151.227,151.195,151.2,83300002.0
2006-11-10 10:30:00,151.193,151.194,151.181,151.19,99800001.0
2006-11-10 10:31:00,151.186,151.186,151.171,151.18,84000000.0
2006-11-10 10:32:00,151.179,151.184,151.174,151.18,92700002.0
2006-11-10 10:33:00,151.172,151.182,151.172,151.18,84900000.0
2006-11-10 10:34:00,151.175,151.182,151.173,151.173,33000000.0
2006-11-10 10:35:00,151.164,151.165,151.152,151.156,90800000.0
2006-11-10 10:36:00,151.149,151.162,151.149,151.149,146799999.0
2006-11-10 10:37:00,151.157,151.157,151.147,151.147,66100001.0
2006-11-10 10:38:00,151.145,151.145,151.14,151.144,70899999.0
2006-11-10 10:39:00,151.144,151.158,151.141,151.158,95399998.0
2006-11-10 10:40:00,151.163,151.165,151.147,151.16,117400002.0
2006-11-10 10:41:00,151.161,151.161,151.143,151.143,86400001.0
2006-11-10 10:42:00,151.146,151.155,151.139,151.142,108400002.0
2006-11-10 10:43:00,151.152,151.158,151.146,151.147,101499999.0
2006-11-10 10:44:00,151.152,151.16,151.148,151.153,152600002.0
2006-11-10 10:45:00,151.164,151.169,151.164,151.166,29699999.0
2006-11-10 10:46:00,151.169,151.169,151.163,151.165,89800000.0
2006-11-10 10:47:00,151.172,151.172,151.168,151.168,55200001.0
2006-11-10 10:48:00,151.172,151.175,151.17,151.173,50699999.0
2006-11-10 10:49:00,151.17,151.175,151.163,151.17,98499998.0
2006-11-10 10:50:00,151.168,151.182,151.166,151.173,98099999.0
2006-11-10 10:51:00,151.177,151.178,151.166,151.178,136600001.0
2006-11-10 10:52:00,151.18,151.183,151.151,151.151,114299999.0
2006-11-10 10:53:00,151.152,151.164,151.149,151.157,97399998.0
2006-11-10 10:54:00,151.162,151.178,151.16,151.178,132800001.0
2006-11-10 10:55:00,151.177,151.181,151.165,151.165,110900002.0
2006-11-10 10:56:00,151.18,151.189,151.174,151.174,64900000.0
2006-11-10 10:57:00,151.189,151.204,151.189,151.204,59400000.0
2006-11-10 10:58:00,151.201,151.214,151.198,151.214,106799999.0
2006-11-10 10:59:00,151.213,151.228,151.213,151.217,68499999.0
2006-11-10 11:00:00,151.215,151.215,151.186,151.186,55500000.0
2006-11-10 11:01:00,151.184,151.192,151.175,151.188,138599999.0
2006-11-10 11:02:00,151.195,151.211,151.195,151.21,73700000.0
2006-11-10 11:03:00,151.212,151.22,151.198,151.198,27500000.0
2006-11-10 11:04:00,151.192,151.192,151.16,151.16,129699998.0
2006-11-10 11:05:00,151.169,151.169,151.154,151.163,45400000.0
2006-11-10 11:06:00,151.162,151.164,151.156,151.164,88800000.0
2006-11-10 11:07:00,151.162,151.173,151.157,151.16,75600001.0
2006-11-10 11:08:00,151.162,151.163,151.15,151.158,173100004.0
2006-11-10 11:09:00,151.175,151.197,151.175,151.197,86699998.0
2006-11-10 11:10:00,151.204,151.222,151.204,151.218,35199999.0
2006-11-10 11:11:00,151.212,151.225,151.212,151.219,123599999.0
2006-11-10 11:12:00,151.221,151.221,151.196,151.202,115400000.0
2006-11-10 11:13:00,151.206,151.221,151.206,151.213,122200000.0
2006-11-10 11:14:00,151.204,151.214,151.199,151.214,81399997.0
2006-11-10 11:15:00,151.205,151.216,151.205,151.212,43199999.0
2006-11-10 11:16:00,151.2,151.2,151.175,151.181,92699999.0
2006-11-10 11:17:00,151.194,151.2,151.174,151.174,168900001.0
2006-11-10 11:18:00,151.179,151.202,151.179,151.191,69600000.0
2006-11-10 11:19:00,151.196,151.201,151.177,151.177,93499998.0
2006-11-10 11:20:00,151.165,151.176,151.15,151.15,113499999.0
2006-11-10 11:21:00,151.152,151.159,151.144,151.144,50400000.0
2006-11-10 11:22:00,151.15,151.164,151.15,151.153,64800001.0
2006-11-10 11:23:00,151.144,151.156,151.144,151.156,141300003.0
2006-11-10 11:24:00,151.164,151.17,151.154,151.167,146699999.0
2006-11-10 11:25:00,151.175,151.181,151.165,151.171,120399999.0
2006-11-10 11:26:00,151.177,151.182,151.169,151.18,85900002.0
2006-11-10 11:27:00,151.177,151.184,151.163,151.17,119900000.0
2006-11-10 11:28:00,151.174,151.183,151.169,151.173,126999998.0
2006-11-10 11:29:00,151.188,151.188,151.174,151.175,98699999.0
2006-11-10 11:30:00,151.182,151.193,151.169,151.181,88100002.0
2006-11-10 11:31:00,151.185,151.224,151.185,151.224,147600003.0
2006-11-10 11:32:00,151.228,151.228,151.222,151.228,68000000.0
2006-11-10 11:33:00,151.239,151.248,151.239,151.248,59100001.0
2006-11-10 11:34:00,151.255,151.255,151.232,151.232,114599999.0
2006-11-10 11:35:00,151.222,151.23,151.21,151.21,78500000.0
2006-11-10 11:36:00,151.225,151.239,151.211,151.215,205500004.0
2006-11-10 11:37:00,151.221,151.222,151.21,151.21,90300000.0
2006-11-10 11:38:00,151.217,151.222,151.211,151.213,81799997.0
2006-11-10 11:39:00,151.21,151.215,151.2,151.215,155800000.0
2006-11-10 11:40:00,151.206,151.217,151.198,151.217,39500000.0
2006-11-10 11:41:00,151.223,151.229,151.214,151.224,137499997.0
2006-11-10 11:42:00,151.218,151.226,151.218,151.226,73899999.0
2006-11-10 11:43:00,151.231,151.231,151.216,151.22,156000001.0
2006-11-10 11:44:00,151.222,151.222,151.205,151.211,45899999.0
2006-11-10 11:45:00,151.212,151.223,151.207,151.207,119100000.0
2006-11-10 11:46:00,151.185,151.185,151.167,151.167,136600000.0
2006-11-10 11:47:00,151.159,151.174,151.157,151.157,93500000.0
2006-11-10 11:48:00,151.163,151.173,151.16,151.169,64700000.0
2006-11-10 11:49:00,151.166,151.173,151.159,151.173,114299998.0
2006-11-10 11:50:00,151.171,151.183,151.169,151.173,114199997.0
2006-11-10 11:51:00,151.165,151.19,151.165,151.19,113299999.0
2006-11-10 11:52:00,151.168,151.19,151.168,151.188,91100001.0
2006-11-10 11:53:00,151.19,151.201,151.183,151.201,161200000.0
2006-11-10 11:54:00,151.202,151.205,151.183,151.185,87200000.0
2006-11-10 11:55:00,151.187,151.187,151.177,151.177,113500000.0
2006-11-10 11:56:00,151.181,151.182,151.168,151.182,133599998.0
2006-11-10 11:57:00,151.184,151.193,151.18,151.18,65000000.0
2006-11-10 11:58:00,151.178,151.179,151.173,151.175,40599999.0
2006-11-10 11:59:00,151.17,151.182,151.166,151.182,127799998.0
2006-11-10 12:00:00,151.176,151.176,151.161,151.17,105699999.0
2006-11-10 12:01:00,151.17,151.174,151.162,151.162,56000000.0
2006-11-10 12:02:00,151.157,151.176,151.157,151.167,95099999.0
2006-11-10 12:03:00,151.164,151.175,151.164,151.17,141199997.0
2006-11-10 12:04:00,151.172,151.175,151.157,151.175,150099997.0
2006-11-10 12:05:00,151.178,151.179,151.163,151.176,144500001.0
2006-11-10 12:06:00,151.171,151.178,151.164,151.165,97200000.0
2006-11-10 12:07:00,151.155,151.165,151.155,151.16,134699999.0
2006-11-10 12:08:00,151.16,151.165,151.155,151.155,57500001.0
2006-11-10 12:09:00,151.157,151.16,151.155,151.155,135600002.0
2006-11-10 12:10:00,151.165,151.165,151.16,151.16,94200001.0
2006-11-10 12:11:00,151.162,151.165,151.148,151.156,111700001.0
2006-11-10 12:12:00,151.163,151.166,151.158,151.16,115000001.0
2006-11-10 12:13:00,151.156,151.156,151.139,151.139,48000001.0
2006-11-10 12:14:00,151.138,151.148,151.129,151.14,109999998.0
2006-11-10 12:15:00,151.134,151.149,151.13,151.13,109600000.0
2006-11-10 12:16:00,151.125,151.125,151.113,151.121,63800000.0
2006-11-10 12:17:00,151.118,151.122,151.108,151.122,125599999.0
2006-11-10 12:18:00,151.114,151.13,151.114,151.125,127399998.0
2006-11-10 12:19:00,151.122,151.135,151.121,151.131,206299998.0
2006-11-10 12:20:00,151.134,151.134,151.134,151.134,41600000.0
2006-11-10 12:21:00,151.137,151.137,151.132,151.132,50400000.0
2006-11-10 12:22:00,151.139,151.148,151.122,151.133,126499998.0
2006-11-10 12:23:00,151.136,151.142,151.131,151.139,108500000.0
2006-11-10 12:24:00,151.143,151.15,151.125,151.137,33500000.0
2006-11-10 12:25:00,151.138,151.148,151.136,151.141,70800000.0
2006-11-10 12:26:00,151.143,151.143,151.128,151.132,21000000.0
2006-11-10 12:27:00,151.129,151.14,151.129,151.132,42400000.0
2006-11-10 12:28:00,151.131,151.133,151.12,151.12,56100000.0
2006-11-10 12:29:00,151.123,151.134,151.122,151.123,28400000.0
2006-11-10 12:30:00,151.125,151.137,151.124,151.128,80899999.0
2006-11-10 12:31:00,151.121,151.121,151.111,151.111,68000000.0
2006-11-10 12:32:00,151.117,151.117,151.106,151.112,119800001.0
2006-11-10 12:33:00,151.12,151.125,151.118,151.125,31200000.0
2006-11-10 12:34:00,151.12,151.12,151.115,151.12,101599999.0
2006-11-10 12:35:00,151.113,151.113,151.102,151.105,67699998.0
2006-11-10 12:36:00,151.102,151.105,151.095,151.095,28400000.0
2006-11-10 12:37:00,151.093,151.096,151.087,151.087,70399998.0
2006-11-10 12:38:00,151.088,151.105,151.088,151.094,66500002.0
2006-11-10 12:39:00,151.1,151.103,151.098,151.1,63999999.0
2006-11-10 12:40:00,151.09,151.1,151.09,151.1,25700000.0
2006-11-10 12:41:00,151.087,151.108,151.087,151.108,184900001.0
2006-11-10 12:42:00,151.107,151.113,151.098,151.098,84400000.0
2006-11-10 12:43:00,151.103,151.117,151.098,151.117,79999999.0
2006-11-10 12:44:00,151.115,151.124,151.114,151.123,66400000.0
2006-11-10 12:45:00,151.137,151.137,151.122,151.122,71800000.0
2006-11-10 12:46:00,151.132,151.139,151.113,151.113,125100002.0
2006-11-10 12:47:00,151.112,151.113,151.089,151.089,82399999.0
2006-11-10 12:48:00,151.098,151.103,151.09,151.098,85999999.0
2006-11-10 12:49:00,151.092,151.097,151.089,151.089,72500001.0
2006-11-10 12:50:00,151.085,151.085,151.07,151.079,54500001.0
2006-11-10 12:51:00,151.09,151.099,151.09,151.091,38200000.0
2006-11-10 12:52:00,151.093,151.111,151.093,151.11,66399999.0
2006-11-10 12:53:00,151.12,151.12,151.092,151.092,71000000.0
2006-11-10 12:54:00,151.085,151.111,151.085,151.101,88000002.0
2006-11-10 12:55:00,151.102,151.103,151.094,151.1,126199998.0
2006-11-10 12:56:00,151.095,151.097,151.078,151.078,162300001.0
2006-11-10 12:57:00,151.08,151.087,151.079,151.08,124700001.0
2006-11-10 12:58:00,151.081,151.091,151.081,151.09,88800001.0
2006-11-10 12:59:00,151.088,151.088,151.076,151.076,75800001.0
2006-11-10 13:00:00,151.085,151.099,151.085,151.098,61299999.0
2006-11-10 13:01:00,151.087,151.092,151.078,151.092,53600000.0
2006-11-10 13:02:00,151.09,151.094,151.078,151.079,77300002.0
2006-11-10 13:03:00,151.077,151.078,151.072,151.073,57600000.0
2006-11-10 13:04:00,151.077,151.08,151.075,151.08,45099999.0
2006-11-10 13:05:00,151.07,151.083,151.07,151.075,59999999.0
2006-11-10 13:06:00,151.066,151.075,151.054,151.069,93000000.0
2006-11-10 13:07:00,151.073,151.073,151.057,151.065,142699998.0
2006-11-10 13:08:00,151.07,151.077,151.059,151.077,70399999.0
2006-11-10 13:09:00,151.07,151.075,151.065,151.075,18200000.0
2006-11-10 13:10:00,151.068,151.078,151.067,151.078,95999998.0
2006-11-10 13:11:00,151.079,151.089,151.071,151.082,35400000.0
2006-11-10 13:12:00,151.079,151.094,151.079,151.094,83499998.0
2006-11-10 13:13:00,151.096,151.1,151.08,151.097,79900000.0
2006-11-10 13:14:00,151.095,151.108,151.095,151.108,72299998.0
2006-11-10 13:15:00,151.1,151.14,151.1,151.14,150500000.0
2006-11-10 13:16:00,151.141,151.16,151.14,151.157,101899998.0
2006-11-10 13:17:00,151.151,151.157,151.126,151.126,94099998.0
2006-11-10 13:18:00,151.117,151.117,151.107,151.108,101499999.0
2006-11-10 13:19:00,151.102,151.107,151.094,151.099,102800001.0
2006-11-10 13:20:00,151.098,151.098,151.079,151.08,35400000.0
2006-11-10 13:21:00,151.076,151.088,151.076,151.083,60200000.0
2006-11-10 13:22:00,151.083,151.09,151.083,151.084,133800002.0
2006-11-10 13:23:00,151.08,151.095,151.068,151.095,126999999.0
2006-11-10 13:24:00,151.098,151.098,151.084,151.088,91400002.0
2006-11-10 13:25:00,151.081,151.088,151.079,151.088,70799999.0
2006-11-10 13:26:00,151.088,151.095,151.083,151.093,64400001.0
2006-11-10 13:27:00,151.094,151.103,151.094,151.099,40700000.0
2006-11-10 13:28:00,151.088,151.095,151.081,151.095,61299999.0
2006-11-10 13:29:00,151.093,151.096,151.092,151.093,52000001.0
2006-11-10 13:30:00,151.088,151.097,151.081,151.083,107800000.0
2006-11-10 13:31:00,151.083,151.099,151.08,151.099,105799997.0
2006-11-10 13:32:00,151.084,151.102,151.084,151.091,93300002.0
2006-11-10 13:33:00,151.104,151.104,151.092,151.102,68400000.0
2006-11-10 13:34:00,151.089,151.105,151.089,151.105,90900000.0
2006-11-10 13:35:00,151.107,151.128,151.106,151.124,155000002.0
2006-11-10 13:36:00,151.126,151.126,151.124,151.124,8800000.0
2006-11-10 13:37:00,151.115,151.115,151.106,151.109,127000002.0
2006-11-10 13:38:00,151.105,151.108,151.098,151.108,172900001.0
2006-11-10 13:39:00,151.117,151.129,151.117,151.124,23400000.0
2006-11-10 13:40:00,151.123,151.135,151.118,151.118,47600000.0
2006-11-10 13:41:00,151.123,151.123,151.117,151.122,120600002.0
2006-11-10 13:42:00,151.124,151.133,151.121,151.133,99200001.0
2006-11-10 13:43:00,151.131,151.131,151.117,151.125,70199998.0
2006-11-10 13:44:00,151.122,151.142,151.12,151.12,149799997.0
2006-11-10 13:45:00,151.117,151.13,151.113,151.115,138999999.0
2006-11-10 13:46:00,151.12,151.132,151.12,151.132,56000000.0
2006-11-10 13:47:00,151.125,151.133,151.12,151.133,95999999.0
2006-11-10 13:48:00,151.139,151.144,151.139,151.144,41500000.0
2006-11-10 13:49:00,151.134,151.134,151.122,151.122,32799999.0
2006-11-10 13:50:00,151.112,151.126,151.107,151.107,51700001.0
2006-11-10 13:51:00,151.096,151.096,151.067,151.075,36300000.0
2006-11-10 13:52:00,151.071,151.077,151.07,151.077,81599999.0
2006-11-10 13:53:00,151.076,151.092,151.07,151.086,103700001.0
2006-11-10 13:54:00,151.077,151.082,151.066,151.074,56500000.0
2006-11-10 13:55:00,151.081,151.092,151.077,151.077,58099999.0
2006-11-10 13:56:00,151.073,151.08,151.073,151.073,21600000.0
2006-11-10 13:57:00,151.072,151.078,151.062,151.062,51300000.0
2006-11-10 13:58:00,151.077,151.106,151.077,151.101,81500001.0
2006-11-10 13:59:00,151.105,151.106,151.098,151.102,121999997.0
2006-11-10 14:00:00,151.107,151.113,151.098,151.098,155499998.0
2006-11-10 14:01:00,151.105,151.114,151.102,151.114,58100000.0
2006-11-10 14:02:00,151.102,151.102,151.087,151.087,113299999.0
2006-11-10 14:03:00,151.089,151.104,151.089,151.095,111499999.0
2006-11-10 14:04:00,151.098,151.108,151.096,151.106,100500000.0
2006-11-10 14:05:00,151.106,151.128,151.098,151.126,65999999.0
2006-11-10 14:06:00,151.108,151.108,151.06,151.06,108399998.0
2006-11-10 14:07:00,151.057,151.066,151.052,151.057,149800001.0
2006-11-10 14:08:00,151.065,151.089,151.065,151.08,181900004.0
2006-11-10 14:09:00,151.071,151.074,151.07,151.071,26000000.0
2006-11-10 14:10:00,151.077,151.081,151.067,151.071,125000003.0
2006-11-10 14:11:00,151.095,151.111,151.095,151.105,62200001.0
2006-11-10 14:12:00,151.112,151.112,151.094,151.102,34600000.0
2006-11-10 14:13:00,151.101,151.113,151.096,151.109,185100002.0
2006-11-10 14:14:00,151.111,151.116,151.108,151.115,145500001.0
2006-11-10 14:15:00,151.115,151.13,151.111,151.126,138299999.0
2006-11-10 14:16:00,151.115,151.115,151.105,151.105,51200000.0
2006-11-10 14:17:00,151.094,151.097,151.085,151.097,87300001.0
2006-11-10 14:18:00,151.085,151.085,151.067,151.071,138199999.0
2006-11-10 14:19:00,151.079,151.079,151.071,151.074,60000000.0
2006-11-10 14:20:00,151.078,151.111,151.07,151.111,74700000.0
2006-11-10 14:21:00,151.101,151.11,151.101,151.102,78899998.0
2006-11-10 14:22:00,151.11,151.139,151.109,151.132,76599999.0
2006-11-10 14:23:00,151.133,151.141,151.133,151.134,57600000.0
2006-11-10 14:24:00,151.14,151.143,151.125,151.143,33500000.0
2006-11-10 14:25:00,151.132,151.145,151.13,151.145,151100002.0
2006-11-10 14:26:00,151.139,151.156,151.139,151.152,101400001.0
2006-11-10 14:27:00,151.153,151.156,151.135,151.15,100100002.0
2006-11-10 14:28:00,151.144,151.151,151.142,151.143,134500001.0
2006-11-10 14:29:00,151.141,151.148,151.133,151.133,88599999.0
2006-11-10 14:30:00,151.133,151.146,151.133,151.142,67500000.0
2006-11-10 14:31:00,151.151,151.151,151.132,151.14,124000000.0
2006-11-10 14:32:00,151.139,151.169,151.139,151.167,96300000.0
2006-11-10 14:33:00,151.169,151.17,151.163,151.163,33600000.0
2006-11-10 14:34:00,151.158,151.159,151.155,151.159,130900001.0
2006-11-10 14:35:00,151.159,151.16,151.148,151.16,106299999.0
2006-11-10 14:36:00,151.161,151.166,151.151,151.16,152100002.0
2006-11-10 14:37:00,151.165,151.169,151.159,151.169,58200000.0
2006-11-10 14:38:00,151.159,151.169,151.155,151.155,78399999.0
2006-11-10 14:39:00,151.156,151.168,151.155,151.168,81500000.0
2006-11-10 14:40:00,151.168,151.175,151.157,151.175,82000000.0
2006-11-10 14:41:00,151.176,151.176,151.169,151.172,96400000.0
2006-11-10 14:42:00,151.171,151.183,151.171,151.175,163200003.0
2006-11-10 14:43:00,151.177,151.189,151.15,151.15,153899997.0
2006-11-10 14:44:00,151.165,151.179,151.165,151.175,81400000.0
2006-11-10 14:45:00,151.175,151.183,151.162,151.165,60800000.0
2006-11-10 14:46:00,151.163,151.165,151.153,151.165,137900000.0
2006-11-10 14:47:00,151.154,151.161,151.151,151.155,166700002.0
2006-11-10 14:48:00,151.16,151.165,151.152,151.16,50400000.0
2006-11-10 14:49:00,151.157,151.16,151.152,151.152,26400000.0
2006-11-10 14:50:00,151.161,151.167,151.155,151.165,110300000.0
2006-11-10 14:51:00,151.162,151.18,151.16,151.18,38400000.0
2006-11-10 14:52:00,151.177,151.177,151.167,151.172,76199999.0
2006-11-10 14:53:00,151.176,151.186,151.167,151.167,101700002.0
2006-11-10 14:54:00,151.167,151.167,151.158,151.158,18400000.0
2006-11-10 14:55:00,151.155,151.175,151.155,151.157,75900002.0
2006-11-10 14:56:00,151.162,151.168,151.16,151.168,115999999.0
2006-11-10 14:57:00,151.172,151.172,151.161,151.161,89199999.0
2006-11-10 14:58:00,151.157,151.16,151.15,151.15,90900002.0
2006-11-10 14:59:00,151.157,151.158,151.151,151.151,69300001.0
2006-11-10 15:00:00,151.162,151.162,151.14,151.15,92700000.0
2006-11-10 15:01:00,151.138,151.148,151.13,151.13,120999999.0
2006-11-10 15:02:00,151.13,151.138,151.125,151.13,69499998.0
2006-11-10 15:03:00,151.127,151.13,151.118,151.121,120700000.0
2006-11-10 15:04:00,151.118,151.119,151.11,151.115,82300001.0
2006-11-10 15:05:00,151.119,151.137,151.119,151.125,127900000.0
2006-11-10 15:06:00,151.131,151.142,151.129,151.131,113099999.0
2006-11-10 15:07:00,151.132,151.132,151.114,151.115,79599999.0
2006-11-10 15:08:00,151.127,151.127,151.124,151.124,65000000.0
2006-11-10 15:09:00,151.115,151.131,151.115,151.115,60499999.0
2006-11-10 15:10:00,151.113,151.128,151.113,151.123,47000001.0
2006-11-10 15:11:00,151.116,151.136,151.116,151.135,145200001.0
2006-11-10 15:12:00,151.138,151.145,151.124,151.125,126800001.0
2006-11-10 15:13:00,151.126,151.143,151.126,151.133,141100002.0
2006-11-10 15:14:00,151.141,151.16,151.141,151.142,99100000.0
2006-11-10 15:15:00,151.136,151.176,151.136,151.175,80500001.0
2006-11-10 15:16:00,151.175,151.175,151.164,151.165,97599998.0
2006-11-10 15:17:00,151.167,151.167,151.158,151.167,75700001.0
2006-11-10 15:18:00,151.166,151.169,151.166,151.169,5900000.0
2006-11-10 15:19:00,151.154,151.162,151.151,151.162,50400000.0
2006-11-10 15:20:00,151.163,151.167,151.156,151.166,104300003.0
2006-11-10 15:21:00,151.151,151.151,151.131,151.139,62099999.0
2006-11-10 15:22:00,151.145,151.156,151.145,151.156,167100001.0
2006-11-10 15:23:00,151.144,151.144,151.129,151.13,87200000.0
2006-11-10 15:24:00,151.133,151.133,151.121,151.121,71399999.0
2006-11-10 15:25:00,151.12,151.141,151.12,151.141,56500000.0
2006-11-10 15:26:00,151.145,151.154,151.137,151.145,77600000.0
2006-11-10 15:27:00,151.155,151.167,151.151,151.161,74300000.0
2006-11-10 15:28:00,151.175,151.19,151.172,151.173,80199999.0
2006-11-10 15:29:00,151.162,151.17,151.155,151.165,104200002.0
2006-11-10 15:30:00,151.153,151.153,151.136,151.141,60800000.0
2006-11-10 15:31:00,151.14,151.158,151.14,151.147,97799999.0
2006-11-10 15:32:00,151.142,151.148,151.125,151.125,216199999.0
2006-11-10 15:33:00,151.129,151.144,151.129,151.134,84799999.0
2006-11-10 15:34:00,151.131,151.14,151.118,151.122,125000000.0
2006-11-10 15:35:00,151.13,151.139,151.127,151.127,88099999.0
2006-11-10 15:36:00,151.14,151.145,151.126,151.126,150100000.0
2006-11-10 15:37:00,151.132,151.137,151.129,151.132,202500003.0
2006-11-10 15:38:00,151.126,151.134,151.12,151.12,128600000.0
2006-11-10 15:39:00,151.112,151.114,151.112,151.113,15200000.0
2006-11-10 15:40:00,151.107,151.107,151.091,151.092,64699999.0
2006-11-10 15:41:00,151.092,151.112,151.086,151.112,138500002.0
2006-11-10 15:42:00,151.103,151.103,151.088,151.088,88499999.0
2006-11-10 15:43:00,151.079,151.085,151.075,151.085,57599999.0
2006-11-10 15:44:00,151.068,151.068,151.047,151.048,97499998.0
2006-11-10 15:45:00,151.044,151.077,151.044,151.077,31700000.0
2006-11-10 15:46:00,151.074,151.096,151.074,151.092,120299999.0
2006-11-10 15:47:00,151.098,151.098,151.083,151.09,88300001.0
2006-11-10 15:48:00,151.083,151.083,151.068,151.068,53100001.0
2006-11-10 15:49:00,151.066,151.066,151.047,151.055,116499999.0
2006-11-10 15:50:00,151.043,151.043,151.019,151.029,199200005.0
2006-11-10 15:51:00,151.03,151.041,151.027,151.034,82800000.0
2006-11-10 15:52:00,151.034,151.043,151.027,151.027,91199999.0
2006-11-10 15:53:00,151.044,151.048,151.036,151.043,102600000.0
2006-11-10 15:54:00,151.034,151.046,151.03,151.03,123099999.0
2006-11-10 15:55:00,151.026,151.026,151.018,151.02,96300000.0
2006-11-10 15:56:00,151.018,151.018,151.001,151.006,84200001.0
2006-11-10 15:57:00,151.015,151.015,151.001,151.004,127600000.0
2006-11-10 15:58:00,151.005,151.019,151.005,151.016,72799999.0
2006-11-10 15:59:00,151.014,151.014,151.014,151.014,13900000.0
2006-11-10 16:00:00,151.022,151.032,151.02,151.02,80300000.0
2006-11-10 16:01:00,151.026,151.04,151.022,151.033,71199999.0
2006-11-10 16:02:00,151.031,151.031,151.004,151.004,142599998.0
2006-11-10 16:03:00,151.028,151.028,151.002,151.015,136699999.0
2006-11-10 16:04:00,151.011,151.013,151.0,151.003,89000000.0
2006-11-10 16:05:00,150.999,151.009,150.991,151.009,53900000.0
2006-11-10 16:06:00,151.006,151.006,150.999,151.003,52800000.0
2006-11-10 16:07:00,151.012,151.012,150.991,150.991,26000000.0
2006-11-10 16:08:00,150.987,150.987,150.967,150.983,114400001.0
2006-11-10 16:09:00,150.99,151.024,150.99,151.024,108300001.0
2006-11-10 16:10:00,151.019,151.019,150.97,150.983,137799998.0
2006-11-10 16:11:00,150.984,150.984,150.954,150.954,195599998.0
2006-11-10 16:12:00,150.944,150.951,150.932,150.941,127400002.0
2006-11-10 16:13:00,150.954,150.956,150.939,150.956,108199998.0
2006-11-10 16:14:00,150.958,150.969,150.946,150.967,74699999.0
2006-11-10 16:15:00,150.971,150.975,150.961,150.972,122200001.0
2006-11-10 16:16:00,150.98,151.003,150.98,150.985,80599999.0
2006-11-10 16:17:00,150.991,150.991,150.967,150.972,170499999.0
2006-11-10 16:18:00,150.972,150.972,150.959,150.972,48000000.0
2006-11-10 16:19:00,150.974,150.981,150.974,150.981,31700000.0
2006-11-10 16:20:00,150.98,150.98,150.963,150.971,51399999.0
2006-11-10 16:21:00,150.959,150.959,150.94,150.945,63100000.0
2006-11-10 16:22:00,150.936,150.948,150.907,150.907,92600000.0
2006-11-10 16:23:00,150.914,150.938,150.914,150.938,37300000.0
2006-11-10 16:24:00,150.945,150.958,150.943,150.943,107200001.0
2006-11-10 16:25:00,150.944,150.961,150.941,150.95,91099999.0
2006-11-10 16:26:00,150.946,150.946,150.929,150.929,73900000.0
2006-11-10 16:27:00,150.924,150.936,150.924,150.936,75099999.0
2006-11-10 16:28:00,150.94,150.94,150.94,150.94,62100001.0
2006-11-10 16:29:00,150.935,150.945,150.93,150.935,72000000.0
2006-11-10 16:30:00,150.94,150.947,150.93,150.945,106200001.0
2006-11-10 16:31:00,150.941,150.947,150.937,150.947,116999996.0
2006-11-10 16:32:00,150.942,150.942,150.93,150.934,43100000.0
2006-11-10 16:33:00,150.938,150.948,150.927,150.948,58400000.0
2006-11-10 16:34:00,150.955,150.955,150.932,150.951,113800000.0
2006-11-10 16:35:00,150.958,150.964,150.956,150.963,58400002.0
2006-11-10 16:36:00,150.958,150.977,150.958,150.97,88100001.0
2006-11-10 16:37:00,150.966,150.986,150.966,150.986,77699999.0
2006-11-10 16:38:00,150.993,151.021,150.993,151.021,68699998.0
2006-11-10 16:39:00,151.015,151.017,151.0,151.015,105900002.0
2006-11-10 16:40:00,151.01,151.015,151.005,151.01,43800000.0
2006-11-10 16:41:00,151.003,151.007,150.99,150.998,73300000.0
2006-11-10 16:42:00,151.009,151.011,150.998,150.998,143900004.0
2006-11-10 16:43:00,150.997,151.001,150.987,150.987,123600002.0
2006-11-10 16:44:00,150.985,150.99,150.979,150.989,144599999.0
2006-11-10 16:45:00,150.998,150.998,150.993,150.993,67499999.0
2006-11-10 16:46:00,150.995,151.01,150.995,150.997,79100001.0
2006-11-10 16:47:00,151.004,151.015,151.004,151.015,85100000.0
2006-11-10 16:48:00,151.006,151.015,150.996,151.011,72000000.0
2006-11-10 16:49:00,151.01,151.015,151.005,151.01,51700000.0
2006-11-10 16:50:00,151.01,151.01,150.992,150.992,102899998.0
2006-11-10 16:51:00,150.988,150.992,150.975,150.989,137100002.0
2006-11-10 16:52:00,150.989,150.989,150.971,150.977,73600000.0
2006-11-10 16:53:00,150.993,151.007,150.992,150.997,71099999.0
2006-11-10 16:54:00,150.998,151.0,150.991,150.998,26400000.0
2006-11-10 16:55:00,150.999,150.999,150.991,150.992,45999999.0
2006-11-10 16:56:00,151.003,151.003,150.983,150.99,172500001.0
2006-11-10 16:57:00,150.987,150.994,150.981,150.99,65200000.0
2006-11-10 16:58:00,150.987,150.995,150.982,150.993,112700001.0
2006-11-10 16:59:00,150.995,150.995,150.972,150.972,83999999.0
2006-11-10 17:00:00,150.973,150.99,150.968,150.983,112999998.0
2006-11-10 17:01:00,150.987,150.996,150.986,150.989,28800000.0
2006-11-10 17:02:00,150.983,150.986,150.978,150.984,93200001.0
2006-11-10 17:03:00,150.969,150.992,150.969,150.973,80699999.0
2006-11-10 17:04:00,150.976,151.001,150.972,151.001,163399999.0
2006-11-10 17:05:00,151.004,151.023,151.004,151.007,81800002.0
2006-11-10 17:06:00,151.006,151.006,150.997,150.997,57100002.0
2006-11-10 17:07:00,150.994,151.018,150.994,151.01,171100004.0
2006-11-10 17:08:00,151.004,151.029,151.004,151.017,79599998.0
2006-11-10 17:09:00,151.015,151.02,151.008,151.009,87299998.0
2006-11-10 17:10:00,151.008,151.008,150.989,151.002,69900000.0
2006-11-10 17:11:00,151.013,151.018,151.004,151.007,119000001.0
2006-11-10 17:12:00,151.005,151.008,150.998,151.008,87300000.0
2006-11-10 17:13:00,151.005,151.019,150.992,150.992,77600000.0
2006-11-10 17:14:00,150.996,150.998,150.996,150.998,55500000.0
2006-11-10 17:15:00,150.985,150.994,150.983,150.99,102800001.0
2006-11-10 17:16:00,150.988,150.988,150.976,150.982,57100000.0
2006-11-10 17:17:00,150.977,150.977,150.963,150.97,34499999.0
2006-11-10 17:18:00,150.962,150.975,150.952,150.975,115300000.0
2006-11-10 17:19:00,150.966,150.966,150.946,150.958,159400002.0
2006-11-10 17:20:00,150.96,151.002,150.957,151.002,116400000.0
2006-11-10 17:21:00,151.013,151.013,150.996,151.006,99899998.0
2006-11-10 17:22:00,150.998,151.011,150.993,150.999,90299999.0
2006-11-10 17:23:00,150.999,151.014,150.985,151.008,100100000.0
2006-11-10 17:24:00,151.018,151.023,151.017,151.02,157499999.0
2006-11-10 17:25:00,151.023,151.029,151.008,151.027,89799999.0
2006-11-10 17:26:00,151.018,151.044,151.018,151.044,25300000.0
2006-11-10 17:27:00,151.043,151.049,151.026,151.03,58399999.0
2006-11-10 17:28:00,151.023,151.039,151.023,151.031,61500000.0
2006-11-10 17:29:00,151.033,151.033,151.012,151.015,125300001.0
2006-11-10 17:30:00,151.012,151.018,150.994,150.994,121100001.0
2006-11-10 17:31:00,150.993,150.998,150.982,150.998,37900000.0
2006-11-10 17:32:00,150.998,151.005,150.998,151.005,25500000.0
2006-11-10 17:33:00,150.998,151.008,150.998,151.003,99399999.0
2006-11-10 17:34:00,151.01,151.01,150.974,150.98,60000000.0
2006-11-10 17:35:00,150.97,150.976,150.961,150.975,90700000.0
2006-11-10 17:36:00,150.967,150.967,150.957,150.957,31600000.0
2006-11-10 17:37:00,150.966,150.984,150.966,150.978,74900000.0
2006-11-10 17:38:00,150.976,150.976,150.956,150.957,24500000.0
2006-11-10 17:39:00,150.945,150.945,150.938,150.938,32700000.0
2006-11-10 17:40:00,150.94,150.944,150.93,150.941,104000000.0
2006-11-10 17:41:00,150.936,150.936,150.915,150.917,106699999.0
2006-11-10 17:42:00,150.921,150.921,150.9,150.91,67899999.0
2006-11-10 17:43:00,150.907,150.913,150.895,150.91,81500000.0
2006-11-10 17:44:00,150.922,150.935,150.922,150.935,105800001.0
2006-11-10 17:45:00,150.942,150.951,150.94,150.942,108300000.0
2006-11-10 17:46:00,150.942,150.972,150.93,150.972,29800000.0
2006-11-10 17:47:00,151.004,151.024,151.004,151.01,26900000.0
2006-11-10 17:48:00,151.022,151.031,151.011,151.022,102100001.0
2006-11-10 17:49:00,151.017,151.029,151.015,151.015,77100000.0
2006-11-10 17:50:00,151.01,151.018,151.006,151.007,190199998.0
2006-11-10 17:51:00,151.011,151.022,151.007,151.022,92200002.0
2006-11-10 17:52:00,151.016,151.054,150.999,151.054,163599998.0
2006-11-10 17:53:00,151.061,151.074,151.046,151.055,87500000.0
2006-11-10 17:54:00,151.063,151.084,151.062,151.062,46400000.0
2006-11-10 17:55:00,151.057,151.064,151.052,151.06,67899999.0
2006-11-10 17:56:00,151.044,151.044,151.03,151.03,34800000.0
2006-11-10 17:57:00,151.028,151.028,151.014,151.021,54600000.0
2006-11-10 17:58:00,151.018,151.028,151.018,151.028,43200000.0
2006-11-10 17:59:00,151.025,151.047,151.019,151.031,106000001.0
2006-11-10 18:00:00,151.024,151.024,151.006,151.011,86900001.0
2006-11-10 18:01:00,151.005,151.024,151.005,151.016,1274799995.0
2006-11-10 18:04:00,150.996,151.012,150.995,151.008,1310099991.0
2006-11-10 18:05:00,151.01,151.024,151.004,151.016,1477700011.0
2006-11-10 18:06:00,151.015,151.023,151.01,151.017,1164899998.0
2006-11-10 18:07:00,151.011,151.031,150.994,151.015,1866999996.0
2006-11-10 18:08:00,151.015,151.032,151.011,151.02,1594899997.0
2006-11-10 18:09:00,151.018,151.029,151.005,151.023,1318699992.0
2006-11-10 18:10:00,151.032,151.048,151.029,151.03,961499999.0
2006-11-10 18:11:00,151.03,151.045,151.024,151.037,790200006.0
2006-11-10 18:12:00,151.029,151.037,151.023,151.03,863000000.0
2006-11-10 18:13:00,151.035,151.035,151.024,151.026,1357799995.0
2006-11-10 18:14:00,151.026,151.034,151.022,151.022,1211600000.0
2006-11-10 18:15:00,151.026,151.036,151.023,151.029,1560299997.0
2006-11-10 18:16:00,151.028,151.036,151.017,151.018,1421400003.0
2006-11-10 18:17:00,151.022,151.034,151.014,151.014,759199995.0
2006-11-10 18:18:00,151.026,151.045,151.015,151.034,527699998.0
2006-11-10 18:19:00,151.038,151.045,151.029,151.032,636700002.0
2006-11-10 18:20:00,151.029,151.041,151.024,151.025,1749800000.0
2006-11-10 18:21:00,151.028,151.035,151.019,151.029,1296299998.0
2006-11-10 18:22:00,151.029,151.036,151.021,151.033,1001200002.0
2006-11-10 18:23:00,151.029,151.038,151.025,151.034,1326000000.0
2006-11-10 18:24:00,151.028,151.032,151.017,151.025,987400004.0
2006-11-10 18:25:00,151.026,151.042,151.024,151.03,1194399997.0
2006-11-10 18:26:00,151.024,151.049,151.024,151.046,1242499992.0
2006-11-10 18:27:00,151.048,151.049,151.035,151.038,608399998.0
2006-11-10 18:28:00,151.04,151.04,151.022,151.03,981900001.0
2006-11-10 18:29:00,151.032,151.046,151.031,151.038,825599998.0
2006-11-10 18:30:00,151.035,151.035,151.022,151.03,495599999.0
2006-11-10 18:31:00,151.034,151.048,151.031,151.035,876900010.0
2006-11-10 18:32:00,151.029,151.034,151.015,151.028,1207199999.0
2006-11-10 18:33:00,151.029,151.035,151.02,151.027,1483400005.0
2006-11-10 18:34:00,151.027,151.035,151.022,151.03,1109400005.0
2006-11-10 18:35:00,151.033,151.037,151.017,151.035,1111299998.0
2006-11-10 18:36:00,151.035,151.04,151.018,151.035,787899995.0
2006-11-10 18:37:00,151.027,151.035,151.025,151.026,508399997.0
2006-11-10 18:38:00,151.026,151.041,151.019,151.026,298499998.0
2006-11-10 18:39:00,151.029,151.049,151.021,151.024,316500000.0
2006-11-10 18:40:00,151.02,151.037,151.02,151.02,900700003.0
2006-11-10 18:41:00,151.032,151.033,151.021,151.033,367799994.0
2006-11-10 18:42:00,151.037,151.043,151.029,151.032,560600002.0
2006-11-10 18:43:00,151.035,151.041,151.029,151.03,185300001.0
2006-11-10 18:44:00,151.028,151.035,151.025,151.035,396499999.0
2006-11-10 18:45:00,151.032,151.043,151.03,151.039,284500005.0
2006-11-10 18:46:00,151.044,151.046,151.034,151.037,645900006.0
2006-11-10 18:47:00,151.03,151.034,151.024,151.027,210799999.0
2006-11-10 18:48:00,151.034,151.045,151.027,151.04,580399997.0
2006-11-10 18:49:00,151.042,151.049,151.029,151.04,517800003.0
2006-11-10 18:50:00,151.039,151.051,151.027,151.04,787499996.0
2006-11-10 18:51:00,151.045,151.067,151.045,151.06,571800002.0
2006-11-10 18:52:00,151.063,151.063,151.043,151.049,833399992.0
2006-11-10 18:53:00,151.052,151.067,151.046,151.058,1086999998.0
2006-11-10 18:54:00,151.057,151.059,151.042,151.042,1004599998.0
2006-11-10 18:55:00,151.044,151.052,151.03,151.035,990900006.0
2006-11-10 18:56:00,151.038,151.053,151.037,151.045,488200001.0
2006-11-10 18:57:00,151.047,151.053,151.033,151.039,523800001.0
2006-11-10 18:58:00,151.04,151.045,151.019,151.037,545499997.0
2006-11-10 18:59:00,151.049,151.059,151.042,151.057,892100004.0
2006-11-10 19:00:00,151.052,151.052,151.03,151.042,294399997.0
2006-11-10 19:01:00,151.043,151.051,151.037,151.038,307799996.0
2006-11-10 19:02:00,151.035,151.049,151.033,151.037,246700003.0
2006-11-10 19:03:00,151.035,151.052,151.035,151.046,747100003.0
2006-11-10 19:04:00,151.041,151.053,151.033,151.048,388699996.0
2006-11-10 19:05:00,151.052,151.052,151.032,151.035,629000006.0
2006-11-10 19:06:00,151.04,151.051,151.035,151.048,861200001.0
2006-11-10 19:07:00,151.053,151.066,151.048,151.054,867799999.0
2006-11-10 19:08:00,151.065,151.081,151.062,151.063,738900000.0
2006-11-10 19:09:00,151.06,151.079,151.054,151.068,836499997.0
2006-11-10 19:10:00,151.067,151.073,151.058,151.062,178500001.0
2006-11-10 19:11:00,151.06,151.065,151.055,151.055,384399998.0
2006-11-10 19:12:00,151.06,151.067,151.058,151.065,408099996.0
2006-11-10 19:13:00,151.063,151.071,151.059,151.067,146100003.0
2006-11-10 19:14:00,151.06,151.066,151.05,151.06,301000003.0
2006-11-10 19:15:00,151.053,151.06,151.041,151.055,867199999.0
2006-11-10 19:16:00,151.051,151.053,151.036,151.053,289200002.0
2006-11-10 19:17:00,151.043,151.052,151.042,151.046,500499998.0
2006-11-10 19:18:00,151.048,151.049,151.033,151.033,366799997.0
2006-11-10 19:19:00,151.04,151.045,151.035,151.04,686799998.0
2006-11-10 19:20:00,151.045,151.045,151.033,151.04,240199999.0
2006-11-10 19:21:00,151.046,151.054,151.032,151.04,522800002.0
2006-11-10 19:22:00,151.042,151.047,151.041,151.041,90200002.0
2006-11-10 19:23:00,151.045,151.045,151.033,151.04,1302199997.0
2006-11-10 19:24:00,151.038,151.042,151.027,151.031,574799996.0
2006-11-10 19:25:00,151.031,151.046,151.029,151.032,481600001.0
2006-11-10 19:26:00,151.038,151.05,151.028,151.035,1208100002.0
2006-11-10 19:27:00,151.036,151.055,151.036,151.05,760900003.0
2006-11-10 19:28:00,151.05,151.056,151.036,151.045,429199999.0
2006-11-10 19:29:00,151.045,151.047,151.039,151.039,357699999.0
2006-11-10 19:30:00,151.05,151.054,151.04,151.049,641099995.0
2006-11-10 19:31:00,151.047,151.064,151.047,151.058,743400004.0
2006-11-10 19:32:00,151.057,151.071,151.057,151.067,777099993.0
2006-11-10 19:33:00,151.071,151.083,151.064,151.068,588099996.0
2006-11-10 19:34:00,151.068,151.081,151.063,151.063,876499999.0
2006-11-10 19:35:00,151.064,151.072,151.045,151.045,674799998.0
2006-11-10 19:36:00,151.043,151.043,151.021,151.022,579999999.0
2006-11-10 19:37:00,151.02,151.033,151.02,151.032,39600000.0
2006-11-10 19:38:00,151.03,151.035,151.025,151.03,495299999.0
2006-11-10 19:39:00,151.032,151.032,151.012,151.027,655899996.0
2006-11-10 19:40:00,151.027,151.028,151.012,151.028,426100002.0
2006-11-10 19:41:00,151.022,151.031,151.01,151.013,778799993.0
2006-11-10 19:42:00,151.02,151.025,151.01,151.017,507499994.0
2006-11-10 19:43:00,151.028,151.028,151.016,151.016,128400001.0
2006-11-10 19:44:00,151.015,151.026,151.015,151.02,479100004.0
2006-11-10 19:45:00,151.021,151.026,151.017,151.024,169800001.0
2006-11-10 19:46:00,151.028,151.028,151.018,151.021,385100001.0
2006-11-10 19:47:00,151.019,151.022,151.007,151.022,105299999.0
2006-11-10 19:48:00,151.024,151.028,151.007,151.012,719100001.0
2006-11-10 19:49:00,151.011,151.022,151.011,151.02,264899999.0
2006-11-10 19:50:00,151.017,151.017,151.003,151.017,347399999.0
2006-11-10 19:51:00,151.004,151.016,151.004,151.007,347299997.0
2006-11-10 19:52:00,151.003,151.012,150.997,150.997,418199999.0
2006-11-10 19:53:00,150.999,150.999,150.987,150.989,388099999.0
2006-11-10 19:54:00,150.998,151.012,150.996,151.012,266400002.0
2006-11-10 19:55:00,151.01,151.01,150.972,150.98,198300000.0
2006-11-10 19:56:00,150.982,150.991,150.967,150.99,533800007.0
2006-11-10 19:57:00,150.981,150.993,150.979,150.985,675200001.0
2006-11-10 19:58:00,150.99,150.995,150.985,150.988,609500000.0
2006-11-10 19:59:00,150.991,151.0,150.987,150.989,605799998.0
2006-11-10 20:00:00,151.0,151.012,150.997,151.0,176300001.0
2006-11-10 20:01:00,151.0,151.005,150.995,151.0,387600001.0
2006-11-10 20:02:00,151.0,151.007,150.991,151.0,321200000.0
2006-11-10 20:03:00,151.003,151.003,150.99,150.992,348900000.0
2006-11-10 20:04:00,150.991,151.003,150.989,151.0,439999994.0
2006-11-10 20:05:00,151.0,151.005,150.995,151.0,660099992.0
2006-11-10 20:06:00,150.998,151.005,150.993,151.0,775499991.0
2006-11-10 20:07:00,150.995,151.005,150.995,151.0,318500000.0
2006-11-10 20:08:00,151.0,151.005,151.0,151.0,551799997.0
2006-11-10 20:09:00,151.0,151.005,150.993,151.005,261000000.0
2006-11-10 20:10:00,151.0,151.005,150.995,151.0,365099995.0
2006-11-10 20:11:00,151.005,151.005,150.995,151.005,814600001.0
2006-11-10 20:12:00,151.0,151.009,150.996,151.009,702000000.0
2006-11-10 20:13:00,151.01,151.025,151.01,151.015,314900002.0
2006-11-10 20:14:00,151.011,151.022,151.01,151.019,724399995.0
2006-11-10 20:15:00,151.02,151.028,151.01,151.015,676399996.0
2006-11-10 20:16:00,151.011,151.027,151.002,151.008,404100000.0
2006-11-10 20:17:00,151.006,151.018,151.006,151.01,252800003.0
2006-11-10 20:18:00,151.011,151.018,151.004,151.018,131499999.0
2006-11-10 20:19:00,151.011,151.025,151.006,151.006,416500002.0
2006-11-10 20:20:00,151.009,151.021,151.008,151.012,213500000.0
2006-11-10 20:21:00,151.016,151.035,151.016,151.019,407400002.0
2006-11-10 20:22:00,151.02,151.025,151.01,151.018,517699995.0
2006-11-10 20:23:00,151.019,151.034,151.013,151.022,456399999.0
2006-11-10 20:24:00,151.027,151.027,151.011,151.012,237000000.0
2006-11-10 20:25:00,151.012,151.027,151.01,151.018,371300000.0
2006-11-10 20:26:00,151.021,151.03,151.017,151.022,504999996.0
2006-11-10 20:27:00,151.02,151.029,151.013,151.029,620600005.0
2006-11-10 20:28:00,151.022,151.027,151.012,151.026,1046800003.0
2006-11-10 20:29:00,151.029,151.041,151.024,151.031,1037999993.0
2006-11-10 20:30:00,151.034,151.039,151.023,151.03,1699199989.0
2006-11-10 20:31:00,151.027,151.027,151.007,151.018,1391299997.0
2006-11-10 20:32:00,151.02,151.033,151.012,151.02,1137100000.0
2006-11-10 20:33:00,151.018,151.026,151.01,151.025,386599999.0
2006-11-10 20:34:00,151.018,151.023,151.007,151.012,265000003.0
2006-11-10 20:35:00,151.013,151.024,151.011,151.013,449399997.0
2006-11-10 20:36:00,151.009,151.02,151.003,151.01,563400004.0
2006-11-10 20:37:00,151.005,151.005,150.987,150.987,514600002.0
2006-11-10 20:38:00,150.998,151.01,150.993,151.001,627100006.0
2006-11-10 20:39:00,151.0,151.014,150.998,151.002,685699993.0
2006-11-10 20:40:00,150.995,151.012,150.995,151.01,951999997.0
2006-11-10 20:41:00,151.003,151.007,150.99,151.0,361800002.0
2006-11-10 20:42:00,151.008,151.017,151.001,151.017,332100000.0
2006-11-10 20:43:00,151.02,151.025,150.997,151.0,354200003.0
2006-11-10 20:44:00,150.999,151.012,150.994,151.001,656199998.0
2006-11-10 20:45:00,151.01,151.016,151.003,151.003,586000004.0
2006-11-10 20:46:00,151.015,151.03,151.005,151.019,586300001.0
2006-11-10 20:47:00,151.012,151.023,150.987,150.987,1055800002.0
2006-11-10 20:48:00,150.987,151.009,150.987,151.004,727600001.0
2006-11-10 20:49:00,151.01,151.017,150.992,151.014,470699998.0
2006-11-10 20:50:00,151.013,151.027,151.01,151.014,1014900003.0
2006-11-10 20:51:00,151.015,151.02,151.012,151.02,681700009.0
2006-11-10 20:52:00,151.024,151.037,151.024,151.037,184200003.0
2006-11-10 20:53:00,151.034,151.04,151.022,151.029,761999998.0
2006-11-10 20:54:00,151.017,151.02,150.993,151.006,252300004.0
2006-11-10 20:55:00,151.003,151.019,151.002,151.012,983200003.0
2006-11-10 20:56:00,151.015,151.025,151.012,151.015,893500002.0
2006-11-10 20:57:00,151.008,151.023,151.007,151.012,728499999.0
2006-11-10 20:58:00,151.02,151.025,151.012,151.013,1219900000.0
2006-11-10 20:59:00,151.013,151.03,151.013,151.02,1314899999.0
2006-11-10 21:00:00,151.025,151.025,151.012,151.02,1096599998.0
2006-11-10 21:01:00,151.021,151.021,151.001,151.015,790000000.0
2006-11-10 21:02:00,151.01,151.026,151.004,151.004,499800000.0
2006-11-10 21:03:00,151.012,151.021,151.002,151.005,688300001.0
2006-11-10 21:04:00,151.005,151.01,151.0,151.008,516099995.0
2006-11-10 21:05:00,151.011,151.024,151.007,151.016,512400001.0
2006-11-10 21:06:00,151.015,151.034,151.011,151.034,696999999.0
2006-11-10 21:07:00,151.036,151.036,151.019,151.029,441299997.0
2006-11-10 21:08:00,151.028,151.031,151.014,151.017,325200004.0
2006-11-10 21:09:00,151.02,151.02,151.015,151.015,154000000.0
2006-11-10 21:10:00,151.019,151.033,151.017,151.02,291100001.0
2006-11-10 21:11:00,151.016,151.027,151.013,151.022,277600000.0
2006-11-10 21:12:00,151.023,151.039,151.021,151.022,453300002.0
2006-11-10 21:13:00,151.022,151.039,151.022,151.037,773899998.0
2006-11-10 21:14:00,151.031,151.046,151.028,151.04,695499995.0
2006-11-10 21:15:00,151.041,151.045,151.025,151.025,612700001.0
2006-11-10 21:16:00,151.025,151.03,151.017,151.017,709799997.0
2006-11-10 21:17:00,151.02,151.025,151.013,151.018,768699999.0
2006-11-10 21:18:00,151.017,151.017,151.007,151.01,234899998.0
2006-11-10 21:19:00,151.005,151.018,151.004,151.005,531699999.0
2006-11-10 21:20:00,151.011,151.023,151.007,151.01,1047000003.0
2006-11-10 21:21:00,151.005,151.016,151.002,151.007,639500001.0
2006-11-10 21:22:00,151.009,151.046,151.009,151.038,869299998.0
2006-11-10 21:23:00,151.047,151.061,151.042,151.042,552599999.0
2006-11-10 21:24:00,151.038,151.069,151.038,151.046,647099999.0
2006-11-10 21:25:00,151.045,151.049,151.032,151.04,636900002.0
2006-11-10 21:26:00,151.045,151.061,151.032,151.055,362399997.0
2006-11-10 21:27:00,151.058,151.058,151.045,151.051,216599998.0
2006-11-10 21:28:00,151.038,151.055,151.03,151.055,93299998.0
2006-11-10 21:29:00,151.044,151.044,151.009,151.017,300200003.0
2006-11-10 21:30:00,151.017,151.068,151.017,151.062,340999999.0
2006-11-10 21:31:00,151.057,151.067,151.056,151.06,86400000.0
2006-11-10 21:32:00,151.059,151.073,151.051,151.058,666900003.0
2006-11-10 21:33:00,151.06,151.072,151.058,151.069,122499999.0
2006-11-10 21:34:00,151.065,151.065,151.044,151.055,351199998.0
2006-11-10 21:35:00,151.05,151.056,151.044,151.048,203999998.0
2006-11-10 21:36:00,151.05,151.053,151.045,151.045,214899997.0
2006-11-10 21:37:00,151.039,151.05,151.036,151.043,143900002.0
2006-11-10 21:38:00,151.044,151.067,151.044,151.067,192500000.0
2006-11-10 21:39:00,151.053,151.067,151.052,151.059,254799998.0
2006-11-10 21:40:00,151.053,151.065,151.034,151.061,307800005.0
2006-11-10 21:41:00,151.061,151.061,151.039,151.058,96800001.0
2006-11-10 21:42:00,151.067,151.085,151.067,151.085,297099997.0
2006-11-10 21:43:00,151.083,151.09,151.074,151.083,386599997.0
2006-11-10 21:44:00,151.082,151.084,151.065,151.065,738099998.0
2006-11-10 21:45:00,151.066,151.076,151.061,151.07,285500001.0
2006-11-10 21:46:00,151.075,151.094,151.066,151.076,532400004.0
2006-11-10 21:47:00,151.079,151.091,151.073,151.091,373399998.0
2006-11-10 21:48:00,151.089,151.094,151.087,151.088,158799998.0
2006-11-10 21:49:00,151.073,151.084,151.072,151.073,121099999.0
2006-11-10 21:50:00,151.078,151.093,151.078,151.093,95900000.0
2006-11-10 21:51:00,151.092,151.095,151.09,151.095,128599999.0
2006-11-10 21:52:00,151.085,151.1,151.079,151.079,99900000.0
2006-11-10 21:53:00,151.075,151.075,151.075,151.075,126300003.0
2006-11-10 21:54:00,151.076,151.082,151.071,151.078,59200000.0
2006-11-10 21:55:00,151.082,151.082,151.071,151.071,35300001.0
2006-11-10 21:56:00,151.067,151.086,151.067,151.079,141700000.0
2006-11-10 21:57:00,151.077,151.08,151.073,151.073,71900000.0
2006-11-10 21:58:00,151.075,151.083,151.075,151.081,70600000.0
2006-11-10 21:59:00,151.082,151.089,151.075,151.075,100700000.0
2006-11-10 22:00:00,151.082,151.095,151.073,151.087,296600002.0
2006-11-10 22:01:00,151.092,151.101,151.081,151.085,430300000.0
2006-11-10 22:02:00,151.09,151.095,151.082,151.088,494399999.0
2006-11-10 22:03:00,151.09,151.095,151.09,151.09,75100001.0
2006-11-10 22:04:00,151.098,151.104,151.048,151.049,222700002.0
2006-11-10 22:05:00,151.087,151.092,151.082,151.09,182799999.0
2006-11-10 22:06:00,151.087,151.087,151.073,151.073,152500001.0
2006-11-10 22:07:00,151.074,151.088,151.07,151.088,145400001.0
2006-11-10 22:08:00,151.094,151.096,151.088,151.088,208799997.0
2006-11-10 22:09:00,151.089,151.094,151.086,151.086,89500002.0
2006-11-10 22:10:00,151.085,151.089,151.082,151.089,194299997.0
2006-11-10 22:11:00,151.085,151.096,151.084,151.084,125399999.0
2006-11-10 22:12:00,151.079,151.099,151.079,151.093,141100002.0
2006-11-10 22:13:00,151.092,151.132,151.09,151.099,189100004.0
2006-11-10 22:14:00,151.097,151.103,151.091,151.091,159599998.0
2006-11-10 22:15:00,151.08,151.1,151.08,151.085,183900000.0
2006-11-10 22:16:00,151.098,151.108,151.096,151.1,80200000.0
2006-11-10 22:17:00,151.1,151.11,151.1,151.107,83499999.0
2006-11-10 22:18:00,151.105,151.107,151.102,151.102,128400003.0
2006-11-10 22:19:00,151.11,151.113,151.102,151.102,116299998.0
2006-11-10 22:20:00,151.1,151.105,151.097,151.098,154400003.0
2006-11-10 22:21:00,151.104,151.106,151.091,151.091,65000000.0
2006-11-10 22:22:00,151.101,151.108,151.099,151.1,174700002.0
2006-11-10 22:23:00,151.1,151.103,151.092,151.1,221200000.0
2006-11-10 22:24:00,151.1,151.1,151.095,151.098,128099997.0
2006-11-10 22:25:00,151.098,151.105,151.095,151.095,223500000.0
2006-11-10 22:26:00,151.094,151.095,151.086,151.087,101600000.0
2006-11-10 22:27:00,151.08,151.088,151.074,151.076,567499995.0
2006-11-10 22:28:00,151.069,151.086,151.069,151.083,341100000.0
2006-11-10 22:29:00,151.089,151.097,151.087,151.097,75100001.0
2006-11-10 22:30:00,151.087,151.088,151.083,151.088,77300000.0
2006-11-10 22:31:00,151.081,151.081,151.036,151.058,118399999.0
2006-11-10 22:32:00,151.057,151.057,151.04,151.048,275200002.0
2006-11-10 22:33:00,151.05,151.05,151.045,151.05,224700000.0
2006-11-10 22:34:00,151.05,151.05,151.04,151.05,297799995.0
2006-11-10 22:35:00,151.041,151.051,151.025,151.025,153900000.0
2006-11-10 22:36:00,151.026,151.031,151.008,151.025,448500002.0
2006-11-10 22:37:00,151.03,151.04,151.029,151.037,230100002.0
2006-11-10 22:38:00,151.043,151.054,151.043,151.052,288600002.0
2006-11-10 22:39:00,151.055,151.06,151.053,151.055,236299997.0
2006-11-10 22:40:00,151.055,151.073,151.053,151.067,417500001.0
2006-11-10 22:41:00,151.073,151.087,151.072,151.081,171000002.0
2006-11-10 22:42:00,151.086,151.086,151.068,151.083,232699998.0
2006-11-10 22:43:00,151.089,151.089,151.063,151.068,136999999.0
2006-11-10 22:44:00,151.073,151.081,151.066,151.071,178900000.0
2006-11-10 22:45:00,151.075,151.086,151.07,151.079,343000001.0
2006-11-10 22:46:00,151.085,151.09,151.082,151.09,160000001.0
2006-11-10 22:47:00,151.09,151.09,151.085,151.087,104900000.0
2006-11-10 22:48:00,151.085,151.089,151.075,151.083,278900002.0
2006-11-10 22:49:00,151.085,151.09,151.075,151.09,231599999.0
2006-11-10 22:50:00,151.09,151.09,151.085,151.085,108599998.0
2006-11-10 22:51:00,151.085,151.089,151.078,151.083,212600003.0
2006-11-10 22:52:00,151.082,151.088,151.075,151.088,142499999.0
2006-11-10 22:53:00,151.084,151.084,151.072,151.075,118400000.0
2006-11-10 22:54:00,151.078,151.082,151.078,151.082,152400001.0
2006-11-10 22:55:00,151.078,151.095,151.078,151.082,115900000.0
2006-11-10 22:56:00,151.09,151.09,151.085,151.09,129699999.0
2006-11-10 22:57:00,151.08,151.08,151.062,151.067,136000000.0
2006-11-10 22:58:00,151.065,151.065,151.047,151.047,80500000.0
2006-11-10 22:59:00,151.051,151.051,151.017,151.033,185500000.0
2006-11-10 23:00:00,151.055,151.055,151.048,151.048,83300001.0
2006-11-10 23:01:00,151.05,151.055,151.043,151.053,66099998.0
2006-11-10 23:02:00,151.045,151.055,151.045,151.05,123499998.0
2006-11-10 23:03:00,151.046,151.046,151.026,151.026,46900000.0
2006-11-10 23:04:00,151.037,151.046,151.034,151.034,88599998.0
2006-11-10 23:05:00,151.046,151.05,151.038,151.047,75199999.0
2006-11-10 23:06:00,151.048,151.048,151.043,151.043,43600000.0
2006-11-10 23:07:00,151.042,151.042,151.026,151.042,93500000.0
2006-11-10 23:08:00,151.034,151.038,151.03,151.03,85399998.0
2006-11-10 23:09:00,151.031,151.033,151.021,151.029,83600002.0
2006-11-10 23:10:00,151.025,151.035,151.025,151.035,45900000.0
2006-11-10 23:11:00,151.03,151.033,151.03,151.033,26400000.0
2006-11-10 23:12:00,151.041,151.043,151.032,151.043,52000000.0
2006-11-10 23:13:00,151.038,151.038,151.035,151.035,23200000.0
2006-11-10 23:14:00,151.042,151.042,151.031,151.031,28800000.0
2006-11-10 23:15:00,151.035,151.047,151.035,151.038,74199998.0
2006-11-10 23:16:00,151.039,151.043,151.027,151.035,70299999.0
2006-11-10 23:17:00,151.038,151.038,151.036,151.038,40700000.0
2006-11-10 23:18:00,151.034,151.034,151.02,151.024,89500000.0
2006-11-10 23:19:00,151.032,151.036,151.03,151.035,110500000.0
2006-11-10 23:20:00,151.039,151.039,151.029,151.029,25700000.0
2006-11-10 23:21:00,151.033,151.036,151.024,151.027,66800001.0
2006-11-10 23:22:00,151.032,151.04,151.026,151.035,146199999.0
2006-11-10 23:23:00,151.035,151.042,151.03,151.038,35200000.0
2006-11-10 23:24:00,151.028,151.039,151.028,151.039,60900000.0
2006-11-10 23:25:00,151.036,151.039,151.025,151.035,83799998.0
2006-11-10 23:26:00,151.037,151.037,151.018,151.018,72300000.0
2006-11-10 23:27:00,151.016,151.016,151.009,151.009,10400000.0
2006-11-10 23:28:00,151.006,151.007,150.995,150.995,142200001.0
2006-11-10 23:29:00,150.998,151.012,150.998,151.012,104800000.0
2006-11-10 23:30:00,151.007,151.007,150.954,150.954,88699999.0
2006-11-10 23:31:00,150.962,150.975,150.929,150.945,97400000.0
2006-11-10 23:32:00,150.942,150.959,150.939,150.939,110699998.0
2006-11-10 23:33:00,150.944,150.955,150.944,150.952,69399999.0
2006-11-10 23:34:00,150.952,150.965,150.934,150.936,93699999.0
2006-11-10 23:35:00,150.944,150.947,150.94,150.947,87099996.0
2006-11-10 23:36:00,150.953,150.979,150.953,150.954,73499998.0
2006-11-10 23:37:00,150.937,150.937,150.912,150.925,120599999.0
2006-11-10 23:38:00,150.923,150.934,150.92,150.92,220299994.0
2006-11-10 23:39:00,150.924,150.93,150.915,150.93,47200000.0
2006-11-10 23:40:00,150.933,150.935,150.925,150.931,108299999.0
2006-11-10 23:41:00,150.937,150.94,150.922,150.923,83100000.0
2006-11-10 23:42:00,150.925,150.936,150.892,150.892,184399998.0
2006-11-10 23:43:00,150.887,150.907,150.884,150.9,101599999.0
2006-11-10 23:44:00,150.905,150.914,150.904,150.91,153600002.0
2006-11-10 23:45:00,150.905,150.905,150.89,150.9,85499999.0
2006-11-10 23:46:00,150.901,150.906,150.893,150.893,118799999.0
2006-11-10 23:47:00,150.89,150.903,150.89,150.893,92100000.0
2006-11-10 23:48:00,150.893,150.906,150.891,150.906,53600000.0
2006-11-10 23:49:00,150.914,150.92,150.909,150.909,116799998.0
2006-11-10 23:50:00,150.914,150.918,150.909,150.917,62600000.0
2006-11-10 23:51:00,150.915,150.926,150.91,150.92,118700002.0
2006-11-10 23:52:00,150.912,150.925,150.906,150.913,179800000.0
2006-11-10 23:53:00,150.901,150.938,150.901,150.929,81900000.0
2006-11-10 23:54:00,150.935,150.935,150.907,150.912,19200000.0
2006-11-10 23:55:00,150.919,150.919,150.919,150.919,24800000.0
2006-11-10 23:56:00,150.933,150.935,150.914,150.934,164399997.0
2006-11-10 23:57:00,150.938,150.938,150.924,150.924,37600000.0
2006-11-10 23:58:00,150.933,150.947,150.933,150.947,12000000.0
2006-11-10 23:59:00,150.915,150.965,150.915,150.965,80900000.0
2006-11-13 00:00:00,150.978,151.018,150.969,151.003,76000000.0
2006-11-13 00:01:00,150.911,150.976,150.911,150.976,42800000.0
2006-11-13 00:02:00,151.0,151.025,151.0,151.025,69600001.0
2006-11-13 00:03:00,151.035,151.035,151.025,151.025,68300000.0
2006-11-13 00:04:00,151.03,151.032,151.025,151.03,55700000.0
2006-11-13 00:05:00,151.034,151.043,151.032,151.043,103000000.0
2006-11-13 00:06:00,151.042,151.05,151.037,151.04,89200000.0
2006-11-13 00:07:00,151.031,151.031,151.014,151.024,47200000.0
2006-11-13 00:08:00,150.984,151.019,150.984,151.006,51500000.0
2006-11-13 00:09:00,151.03,151.035,151.025,151.03,75100000.0
2006-11-13 00:10:00,151.028,151.036,151.025,151.036,114299999.0
2006-11-13 00:11:00,151.026,151.026,151.021,151.021,54699999.0
2006-11-13 00:12:00,151.018,151.018,150.999,151.002,19200000.0
2006-11-13 00:13:00,150.982,150.982,150.971,150.977,61800000.0
2006-11-13 00:14:00,150.977,150.977,150.969,150.973,41600000.0
2006-11-13 00:15:00,150.98,150.989,150.968,150.968,130400002.0
2006-11-13 00:16:00,150.955,150.988,150.955,150.974,85600000.0
2006-11-13 00:17:00,150.972,151.0,150.972,151.0,124399999.0
2006-11-13 00:18:00,151.009,151.009,150.99,150.99,69500000.0
2006-11-13 00:19:00,150.989,151.001,150.988,150.998,89200002.0
2006-11-13 00:20:00,151.0,151.005,150.993,151.0,147000002.0
2006-11-13 00:21:00,150.997,151.005,150.997,151.0,87600000.0
2006-11-13 00:22:00,150.999,151.003,150.991,150.991,98700002.0
2006-11-13 00:23:00,150.998,150.998,150.997,150.998,103799997.0
2006-11-13 00:24:00,150.997,151.0,150.973,150.974,133300002.0
2006-11-13 00:25:00,150.998,150.998,150.975,150.983,82300000.0
2006-11-13 00:26:00,150.978,150.981,150.975,150.98,36000000.0
2006-11-13 00:27:00,150.98,150.98,150.98,150.98,68300001.0
2006-11-13 00:28:00,150.955,150.964,150.915,150.915,122800001.0
2006-11-13 00:29:00,150.937,150.961,150.937,150.961,28800000.0
2006-11-13 00:30:00,150.962,150.969,150.959,150.968,75299999.0
2006-11-13 00:31:00,150.967,150.97,150.941,150.951,104199997.0
2006-11-13 00:32:00,150.967,150.968,150.967,150.968,42400001.0
2006-11-13 00:33:00,150.951,150.968,150.951,150.963,72600001.0
2006-11-13 00:34:00,150.971,150.982,150.966,150.966,72599999.0
2006-11-13 00:35:00,150.967,150.978,150.966,150.978,91200001.0
2006-11-13 00:36:00,150.972,150.972,150.965,150.965,52500000.0
2006-11-13 00:37:00,150.965,150.989,150.958,150.989,124699997.0
2006-11-13 00:38:00,150.987,150.999,150.98,150.989,98200000.0
2006-11-13 00:39:00,150.993,151.003,150.99,151.003,76599999.0
2006-11-13 00:40:00,150.994,150.994,150.978,150.988,28800000.0
2006-11-13 00:41:00,150.994,151.001,150.985,150.985,58500001.0
2006-11-13 00:42:00,150.975,150.987,150.975,150.987,88399999.0
2006-11-13 00:43:00,150.991,150.991,150.976,150.985,143799998.0
2006-11-13 00:44:00,150.987,150.987,150.973,150.98,117899999.0
2006-11-13 00:45:00,150.976,150.986,150.97,150.985,44000000.0
2006-11-13 00:46:00,150.986,151.0,150.971,150.971,173299997.0
2006-11-13 00:47:00,150.983,150.983,150.966,150.968,89700000.0
2006-11-13 00:48:00,150.975,150.975,150.963,150.974,85099999.0
2006-11-13 00:49:00,150.97,150.975,150.965,150.97,62299999.0
2006-11-13 00:50:00,150.958,150.958,150.937,150.95,65299999.0
2006-11-13 00:51:00,150.958,150.965,150.946,150.96,83899999.0
2006-11-13 00:52:00,150.95,150.958,150.945,150.955,72500000.0
2006-11-13 00:53:00,150.951,150.951,150.942,150.942,18000000.0
2006-11-13 00:54:00,150.941,150.956,150.922,150.944,81800000.0
2006-11-13 00:55:00,150.932,150.935,150.911,150.933,98900000.0
2006-11-13 00:56:00,150.933,150.944,150.918,150.939,66600000.0
2006-11-13 00:57:00,150.933,150.934,150.919,150.919,134199999.0
2006-11-13 00:58:00,150.922,150.928,150.915,150.92,121300000.0
2006-11-13 00:59:00,150.92,150.925,150.915,150.915,39200000.0
2006-11-13 01:00:00,150.918,150.949,150.918,150.946,114499999.0
2006-11-13 01:01:00,150.933,150.942,150.92,150.941,84199998.0
2006-11-13 01:02:00,150.942,150.951,150.934,150.951,75300002.0
2006-11-13 01:03:00,150.942,150.96,150.935,150.96,73699999.0
2006-11-13 01:04:00,150.958,150.965,150.955,150.96,128700000.0
2006-11-13 01:05:00,150.958,150.958,150.95,150.95,30400000.0
2006-11-13 01:06:00,150.943,150.944,150.943,150.944,8800000.0
2006-11-13 01:07:00,150.945,150.955,150.945,150.951,81700001.0
2006-11-13 01:08:00,150.955,150.965,150.955,150.965,58300000.0
2006-11-13 01:09:00,150.97,150.974,150.959,150.962,53700000.0
2006-11-13 01:10:00,150.969,150.98,150.963,150.978,71499999.0
2006-11-13 01:11:00,150.974,150.976,150.971,150.976,105099997.0
2006-11-13 01:12:00,150.987,150.987,150.97,150.979,169500003.0
2006-11-13 01:13:00,150.98,150.98,150.978,150.98,78600000.0
2006-11-13 01:14:00,150.978,150.993,150.975,150.985,99399998.0
2006-11-13 01:15:00,150.989,150.996,150.987,150.994,92099999.0
2006-11-13 01:16:00,151.002,151.002,150.986,151.0,76800000.0
2006-11-13 01:17:00,150.995,151.003,150.988,150.99,119900000.0
2006-11-13 01:18:00,151.0,151.0,150.992,150.995,74399999.0
2006-11-13 01:19:00,150.993,150.996,150.986,150.993,36500000.0
2006-11-13 01:20:00,150.999,150.999,150.991,150.998,25600000.0
2006-11-13 01:21:00,150.982,150.996,150.982,150.985,99300000.0
2006-11-13 01:22:00,150.99,151.002,150.99,150.99,77999999.0
2006-11-13 01:23:00,150.993,151.011,150.993,151.006,119799999.0
2006-11-13 01:24:00,150.996,151.012,150.993,151.001,131200000.0
2006-11-13 01:25:00,151.0,151.008,150.993,150.993,170599997.0
2006-11-13 01:26:00,150.997,151.008,150.985,150.994,58200000.0
2006-11-13 01:27:00,151.002,151.016,151.002,151.015,75700001.0
2006-11-13 01:28:00,151.015,151.03,151.015,151.019,65500002.0
2006-11-13 01:29:00,151.03,151.041,151.03,151.037,76100001.0
2006-11-13 01:30:00,151.03,151.038,151.024,151.035,116500001.0
2006-11-13 01:31:00,151.019,151.021,151.009,151.013,173400003.0
2006-11-13 01:32:00,151.005,151.009,151.005,151.009,34800000.0
2006-11-13 01:33:00,150.996,150.996,150.985,150.99,125499999.0
2006-11-13 01:34:00,151.003,151.01,150.987,150.993,148599999.0
2006-11-13 01:35:00,150.995,150.995,150.985,150.995,117400000.0
2006-11-13 01:36:00,150.987,150.989,150.983,150.983,50599999.0
2006-11-13 01:37:00,150.983,150.997,150.983,150.997,137400001.0
2006-11-13 01:38:00,151.0,151.005,150.998,151.0,46299999.0
2006-11-13 01:39:00,151.005,151.005,150.993,151.0,65700000.0
2006-11-13 01:40:00,150.999,150.999,150.989,150.996,165099995.0
2006-11-13 01:41:00,150.962,150.982,150.962,150.968,40000000.0
2006-11-13 01:42:00,151.003,151.007,150.996,151.004,154400002.0
2006-11-13 01:43:00,150.997,151.011,150.997,151.007,65100001.0
2006-11-13 01:44:00,151.008,151.012,151.002,151.009,61100000.0
2006-11-13 01:45:00,151.008,151.008,151.005,151.008,27200001.0
2006-11-13 01:46:00,151.0,151.012,151.0,151.012,63600000.0
2006-11-13 01:47:00,151.01,151.015,151.007,151.015,105600001.0
2006-11-13 01:48:00,151.005,151.01,151.002,151.01,26200000.0
2006-11-13 01:49:00,151.005,151.005,150.99,151.0,73500002.0
2006-11-13 01:50:00,150.998,151.025,150.998,151.025,61900000.0
2006-11-13 01:51:00,151.022,151.022,150.997,151.002,66100000.0
2006-11-13 01:52:00,150.994,151.0,150.983,150.994,121399999.0
2006-11-13 01:53:00,151.003,151.003,150.983,150.99,150000000.0
2006-11-13 01:54:00,150.986,150.986,150.947,150.947,97600000.0
2006-11-13 01:55:00,150.962,150.973,150.953,150.973,71200001.0
2006-11-13 01:56:00,150.97,150.979,150.969,150.979,114199999.0
2006-11-13 01:57:00,150.978,150.983,150.972,150.978,144899999.0
2006-11-13 01:58:00,150.981,150.981,150.969,150.972,100699998.0
2006-11-13 01:59:00,150.983,150.987,150.97,150.98,78099999.0
2006-11-13 02:00:00,150.978,150.978,150.964,150.97,59100000.0
2006-11-13 02:01:00,150.979,150.982,150.978,150.979,76500000.0
2006-11-13 02:02:00,150.982,150.982,150.973,150.973,148400004.0
2006-11-13 02:03:00,150.981,150.989,150.976,150.977,166200003.0
2006-11-13 02:04:00,150.974,150.978,150.968,150.978,95799999.0
2006-11-13 02:05:00,150.964,150.966,150.952,150.952,25200000.0
2006-11-13 02:06:00,150.96,150.971,150.956,150.957,92499999.0
2006-11-13 02:07:00,150.941,150.944,150.925,150.933,89800001.0
2006-11-13 02:08:00,150.939,150.943,150.936,150.936,64800000.0
2006-11-13 02:09:00,150.938,150.938,150.92,150.92,63400001.0
2006-11-13 02:10:00,150.916,150.928,150.915,150.928,37100000.0
2006-11-13 02:11:00,150.923,150.923,150.906,150.915,62800000.0
2006-11-13 02:12:00,150.908,150.908,150.89,150.89,74400000.0
2006-11-13 02:13:00,150.891,150.898,150.879,150.887,117700001.0
2006-11-13 02:14:00,150.887,150.898,150.887,150.89,105900001.0
2006-11-13 02:15:00,150.903,150.915,150.903,150.91,115299997.0
2006-11-13 02:16:00,150.915,150.932,150.915,150.931,81800000.0
2006-11-13 02:17:00,150.936,150.936,150.927,150.936,101999999.0
2006-11-13 02:18:00,150.938,150.938,150.928,150.935,131800000.0
2006-11-13 02:19:00,150.93,150.934,150.93,150.934,64700000.0
2006-11-13 02:20:00,150.942,150.942,150.928,150.93,163000002.0
2006-11-13 02:21:00,150.934,150.935,150.925,150.925,65100000.0
2006-11-13 02:22:00,150.929,150.939,150.923,150.929,76500000.0
2006-11-13 02:23:00,150.93,150.932,150.902,150.902,41600000.0
2006-11-13 02:24:00,150.898,150.898,150.887,150.889,56800001.0
2006-11-13 02:25:00,150.884,150.903,150.884,150.901,29400000.0
2006-11-13 02:26:00,150.905,150.912,150.905,150.911,73000000.0
2006-11-13 02:27:00,150.905,150.905,150.894,150.905,49400000.0
2006-11-13 02:28:00,150.903,150.904,150.883,150.883,19000000.0
2006-11-13 02:29:00,150.876,150.894,150.876,150.882,174300000.0
2006-11-13 02:30:00,150.88,150.882,150.868,150.88,116300001.0
2006-11-13 02:31:00,150.888,150.894,150.882,150.894,90299998.0
2006-11-13 02:32:00,150.895,150.909,150.889,150.904,101900000.0
2006-11-13 02:33:00,150.902,150.912,150.902,150.912,48500000.0
2006-11-13 02:34:00,150.91,150.921,150.9,150.908,140700001.0
2006-11-13 02:35:00,150.916,150.916,150.895,150.897,101399998.0
2006-11-13 02:36:00,150.894,150.913,150.891,150.913,83500000.0
2006-11-13 02:37:00,150.914,150.914,150.91,150.91,60999999.0
2006-11-13 02:38:00,150.91,150.91,150.894,150.894,88500000.0
2006-11-13 02:39:00,150.901,150.904,150.898,150.9,74799999.0
2006-11-13 02:40:00,150.9,150.905,150.898,150.905,80600000.0
2006-11-13 02:41:00,150.913,150.914,150.913,150.914,45000001.0
2006-11-13 02:42:00,150.905,150.925,150.905,150.925,35500000.0
2006-11-13 02:43:00,150.925,150.93,150.923,150.923,114899998.0
2006-11-13 02:44:00,150.92,150.925,150.912,150.925,47200001.0
2006-11-13 02:45:00,150.932,150.94,150.927,150.931,75600000.0
2006-11-13 02:46:00,150.93,150.93,150.917,150.927,80899999.0
2006-11-13 02:47:00,150.941,150.941,150.921,150.94,36000000.0
2006-11-13 02:48:00,150.926,150.933,150.921,150.933,47000000.0
2006-11-13 02:49:00,150.937,150.943,150.929,150.943,68800000.0
2006-11-13 02:50:00,150.943,150.943,150.932,150.932,46399999.0
2006-11-13 02:51:00,150.92,150.936,150.92,150.928,78000002.0
2006-11-13 02:52:00,150.931,150.952,150.931,150.952,126900000.0
2006-11-13 02:53:00,150.953,150.967,150.947,150.967,25600000.0
2006-11-13 02:54:00,150.96,150.981,150.959,150.98,94800000.0
2006-11-13 02:55:00,150.984,151.003,150.984,150.994,54599999.0
2006-11-13 02:56:00,150.999,151.002,150.987,150.987,129199999.0
2006-11-13 02:57:00,150.991,150.995,150.984,150.99,111099999.0
2006-11-13 02:58:00,150.99,150.99,150.985,150.985,15400000.0
2006-11-13 02:59:00,150.992,151.018,150.991,151.015,124400000.0
2006-11-13 03:00:00,151.017,151.017,150.998,150.998,7100000.0
2006-11-13 03:01:00,150.991,151.004,150.986,151.004,73200001.0
2006-11-13 03:02:00,151.001,151.014,150.992,150.994,163399998.0
2006-11-13 03:03:00,150.992,150.998,150.987,150.994,166800002.0
2006-11-13 03:04:00,150.991,151.001,150.988,150.991,47199999.0
2006-11-13 03:05:00,150.992,150.999,150.988,150.999,139499997.0
2006-11-13 03:06:00,150.993,150.993,150.975,150.988,90600002.0
2006-11-13 03:07:00,150.994,151.001,150.989,150.993,98899998.0
2006-11-13 03:08:00,150.973,150.973,150.95,150.954,83799996.0
2006-11-13 03:09:00,150.947,150.956,150.947,150.954,140800001.0
2006-11-13 03:10:00,150.929,150.929,150.884,150.884,81499999.0
2006-11-13 03:11:00,150.898,150.917,150.898,150.917,94699999.0
2006-11-13 03:12:00,150.921,150.935,150.917,150.917,182300000.0
2006-11-13 03:13:00,150.922,150.924,150.912,150.917,78800001.0
2006-11-13 03:14:00,150.92,150.94,150.92,150.939,89300002.0
2006-11-13 03:15:00,150.932,150.932,150.916,150.916,80800000.0
2006-11-13 03:16:00,150.917,150.938,150.914,150.937,177099998.0
2006-11-13 03:17:00,150.938,150.938,150.912,150.921,59599999.0
2006-11-13 03:18:00,150.921,150.932,150.918,150.928,111300000.0
2006-11-13 03:19:00,150.927,150.934,150.927,150.934,84399998.0
2006-11-13 03:20:00,150.929,150.948,150.929,150.941,43200000.0
2006-11-13 03:21:00,150.951,150.951,150.93,150.94,134300002.0
2006-11-13 03:22:00,150.937,150.943,150.916,150.943,117300001.0
2006-11-13 03:23:00,150.943,150.952,150.943,150.946,45100000.0
2006-11-13 03:24:00,150.942,150.948,150.893,150.907,110100001.0
2006-11-13 03:25:00,150.905,150.905,150.872,150.88,126999999.0
2006-11-13 03:26:00,150.888,150.909,150.879,150.902,78499999.0
2006-11-13 03:27:00,150.905,150.937,150.905,150.925,83599999.0
2006-11-13 03:28:00,150.927,150.927,150.903,150.906,90900000.0
2006-11-13 03:29:00,150.905,150.905,150.884,150.898,61100000.0
2006-11-13 03:30:00,150.874,150.893,150.874,150.893,66300000.0
2006-11-13 03:31:00,150.892,150.897,150.878,150.888,118099999.0
2006-11-13 03:32:00,150.875,150.898,150.875,150.895,71400001.0
2006-11-13 03:33:00,150.893,150.893,150.866,150.875,48000000.0
2006-11-13 03:34:00,150.871,150.899,150.871,150.898,66700000.0
2006-11-13 03:35:00,150.905,150.905,150.89,150.897,72999999.0
2006-11-13 03:36:00,150.901,150.909,150.901,150.909,14800000.0
2006-11-13 03:37:00,150.893,150.893,150.882,150.882,58300000.0
2006-11-13 03:38:00,150.878,150.891,150.878,150.891,79000001.0
2006-11-13 03:39:00,150.868,150.868,150.822,150.822,37400000.0
2006-11-13 03:40:00,150.816,150.829,150.816,150.826,50200000.0
2006-11-13 03:41:00,150.819,150.823,150.817,150.821,82399999.0
2006-11-13 03:42:00,150.822,150.846,150.822,150.83,110000001.0
2006-11-13 03:43:00,150.84,150.845,150.834,150.842,46800000.0
2006-11-13 03:44:00,150.843,150.843,150.827,150.832,67600001.0
2006-11-13 03:45:00,150.838,150.848,150.83,150.84,213100000.0
2006-11-13 03:46:00,150.848,150.852,150.846,150.852,63299999.0
2006-11-13 03:47:00,150.842,150.85,150.842,150.85,76000001.0
2006-11-13 03:48:00,150.852,150.867,150.852,150.855,97099998.0
2006-11-13 03:49:00,150.866,150.866,150.842,150.842,86800000.0
2006-11-13 03:50:00,150.859,150.87,150.858,150.859,53700000.0
2006-11-13 03:51:00,150.857,150.857,150.84,150.84,37600000.0
2006-11-13 03:52:00,150.844,150.85,150.842,150.847,77099999.0
2006-11-13 03:53:00,150.837,150.837,150.833,150.833,29200000.0
2006-11-13 03:54:00,150.836,150.842,150.833,150.839,88200000.0
2006-11-13 03:55:00,150.832,150.838,150.832,150.838,42100001.0
2006-11-13 03:56:00,150.836,150.843,150.833,150.833,69300001.0
2006-11-13 03:57:00,150.84,150.846,150.838,150.845,86100002.0
2006-11-13 03:58:00,150.847,150.85,150.831,150.831,96400001.0
2006-11-13 03:59:00,150.825,150.829,150.816,150.816,41200000.0
2006-11-13 04:00:00,150.821,150.821,150.802,150.81,29400000.0
2006-11-13 04:01:00,150.811,150.82,150.801,150.81,126800000.0
2006-11-13 04:02:00,150.808,150.821,150.804,150.813,149400002.0
2006-11-13 04:03:00,150.816,150.818,150.8,150.808,113200001.0
2006-11-13 04:04:00,150.807,150.817,150.807,150.817,23500001.0
2006-11-13 04:05:00,150.813,150.822,150.81,150.819,73199998.0
2006-11-13 04:06:00,150.83,150.841,150.83,150.837,54400000.0
2006-11-13 04:07:00,150.834,150.835,150.817,150.835,116599999.0
2006-11-13 04:08:00,150.848,150.858,150.846,150.858,144600001.0
2006-11-13 04:09:00,150.857,150.867,150.846,150.85,104900001.0
2006-11-13 04:10:00,150.848,150.852,150.84,150.851,91000000.0
2006-11-13 04:11:00,150.843,150.847,150.839,150.847,49699999.0
2006-11-13 04:12:00,150.841,150.842,150.835,150.835,61399999.0
2006-11-13 04:13:00,150.842,150.846,150.842,150.842,28000000.0
2006-11-13 04:14:00,150.84,150.843,150.835,150.843,89199999.0
2006-11-13 04:15:00,150.837,150.837,150.826,150.826,45600000.0
2006-11-13 04:16:00,150.823,150.826,150.812,150.812,114000001.0
2006-11-13 04:17:00,150.818,150.82,150.811,150.82,80000001.0
2006-11-13 04:18:00,150.807,150.824,150.807,150.824,92700000.0
2006-11-13 04:19:00,150.823,150.834,150.823,150.83,40000000.0
2006-11-13 04:20:00,150.83,150.837,150.82,150.825,53600000.0
2006-11-13 04:21:00,150.83,150.833,150.826,150.827,125199997.0
2006-11-13 04:22:00,150.822,150.833,150.816,150.825,92400000.0
2006-11-13 04:23:00,150.824,150.836,150.824,150.836,31600000.0
2006-11-13 04:24:00,150.837,150.844,150.832,150.837,57599999.0
2006-11-13 04:25:00,150.833,150.844,150.833,150.833,72000001.0
2006-11-13 04:26:00,150.835,150.845,150.835,150.835,68700000.0
2006-11-13 04:27:00,150.833,150.837,150.82,150.835,66400000.0
2006-11-13 04:28:00,150.828,150.837,150.822,150.828,79800000.0
2006-11-13 04:29:00,150.826,150.838,150.824,150.834,42600000.0
2006-11-13 04:30:00,150.849,150.85,150.841,150.841,53100000.0
2006-11-13 04:31:00,150.831,150.842,150.827,150.839,102799997.0
2006-11-13 04:32:00,150.844,150.845,150.835,150.845,112499997.0
2006-11-13 04:33:00,150.848,150.854,150.841,150.848,46100000.0
2006-11-13 04:34:00,150.853,150.853,150.842,150.842,19300000.0
2006-11-13 04:35:00,150.845,150.848,150.838,150.838,50400000.0
2006-11-13 04:36:00,150.836,150.836,150.827,150.827,41400000.0
2006-11-13 04:37:00,150.829,150.83,150.823,150.823,44500000.0
2006-11-13 04:38:00,150.824,150.827,150.807,150.82,114399999.0
2006-11-13 04:39:00,150.819,150.829,150.818,150.818,109399999.0
2006-11-13 04:40:00,150.828,150.832,150.823,150.827,111699999.0
2006-11-13 04:41:00,150.827,150.83,150.822,150.828,50899999.0
2006-11-13 04:42:00,150.817,150.822,150.817,150.822,17300000.0
2006-11-13 04:43:00,150.823,150.826,150.823,150.824,11200000.0
2006-11-13 04:44:00,150.833,150.836,150.821,150.829,108499999.0
2006-11-13 04:45:00,150.829,150.829,150.822,150.824,101199999.0
2006-11-13 04:46:00,150.821,150.823,150.821,150.823,39099998.0
2006-11-13 04:47:00,150.835,150.835,150.825,150.835,47400000.0
2006-11-13 04:48:00,150.838,150.841,150.832,150.832,84199998.0
2006-11-13 04:49:00,150.835,150.835,150.83,150.835,79900000.0
2006-11-13 04:50:00,150.828,150.828,150.825,150.828,21600000.0
2006-11-13 04:51:00,150.822,150.827,150.809,150.818,151500003.0
2006-11-13 04:52:00,150.815,150.815,150.815,150.815,15200000.0
2006-11-13 04:53:00,150.818,150.818,150.817,150.817,38400000.0
2006-11-13 04:54:00,150.818,150.823,150.817,150.817,148600002.0
2006-11-13 04:55:00,150.818,150.824,150.818,150.824,102600002.0
2006-11-13 04:56:00,150.83,150.839,150.829,150.835,75699999.0
2006-11-13 04:57:00,150.832,150.837,150.829,150.837,66600002.0
2006-11-13 04:58:00,150.837,150.838,150.832,150.838,101499999.0
2006-11-13 04:59:00,150.837,150.845,150.837,150.84,111400000.0
2006-11-13 05:00:00,150.834,150.834,150.817,150.826,94799999.0
2006-11-13 05:01:00,150.825,150.843,150.825,150.839,62800000.0
2006-11-13 05:02:00,150.83,150.83,150.818,150.823,40800000.0
2006-11-13 05:03:00,150.838,150.846,150.831,150.837,70400001.0
2006-11-13 05:04:00,150.837,150.842,150.836,150.84,115500002.0
2006-11-13 05:05:00,150.837,150.84,150.831,150.837,73299998.0
2006-11-13 05:06:00,150.836,150.852,150.833,150.849,101600000.0
2006-11-13 05:07:00,150.847,150.855,150.847,150.853,27600000.0
2006-11-13 05:08:00,150.85,150.865,150.85,150.865,77800002.0
2006-11-13 05:09:00,150.865,150.865,150.849,150.863,80900001.0
2006-11-13 05:10:00,150.862,150.868,150.862,150.867,55899999.0
2006-11-13 05:11:00,150.871,150.872,150.843,150.872,173899999.0
2006-11-13 05:12:00,150.881,150.881,150.874,150.874,19200000.0
2006-11-13 05:13:00,150.88,150.88,150.859,150.868,76300000.0
2006-11-13 05:14:00,150.878,150.884,150.87,150.88,98999999.0
2006-11-13 05:15:00,150.883,150.893,150.877,150.893,120599997.0
2006-11-13 05:16:00,150.899,150.903,150.882,150.889,157700003.0
2006-11-13 05:17:00,150.878,150.903,150.878,150.893,73499999.0
2006-11-13 05:18:00,150.901,150.901,150.883,150.883,48100000.0
2006-11-13 05:19:00,150.884,150.893,150.884,150.893,66000000.0
2006-11-13 05:20:00,150.898,150.898,150.886,150.89,41799999.0
2006-11-13 05:21:00,150.89,150.903,150.889,150.889,105400001.0
2006-11-13 05:22:00,150.897,150.9,150.892,150.893,95199999.0
2006-11-13 05:23:00,150.882,150.895,150.882,150.895,75900001.0
2006-11-13 05:24:00,150.897,150.9,150.895,150.9,70300001.0
2006-11-13 05:25:00,150.896,150.896,150.885,150.885,56400000.0
2006-11-13 05:26:00,150.886,150.886,150.869,150.874,76800001.0
2006-11-13 05:27:00,150.884,150.884,150.881,150.881,24600001.0
2006-11-13 05:28:00,150.886,150.889,150.886,150.889,14400000.0
2006-11-13 05:29:00,150.885,150.885,150.87,150.885,33100000.0
2006-11-13 05:30:00,150.873,150.88,150.871,150.877,95099998.0
2006-11-13 05:31:00,150.88,150.88,150.88,150.88,8000000.0
2006-11-13 05:32:00,150.882,150.882,150.869,150.869,91499999.0
2006-11-13 05:33:00,150.885,150.885,150.875,150.885,77700002.0
2006-11-13 05:34:00,150.882,150.894,150.882,150.894,45900000.0
2006-11-13 05:35:00,150.889,150.89,150.882,150.888,89500002.0
2006-11-13 05:36:00,150.894,150.904,150.892,150.903,46200000.0
2006-11-13 05:37:00,150.888,150.898,150.888,150.891,108500000.0
2006-11-13 05:38:00,150.887,150.897,150.882,150.895,118300000.0
2006-11-13 05:39:00,150.89,150.89,150.89,150.89,34400000.0
2006-11-13 05:40:00,150.89,150.895,150.883,150.895,107100000.0
2006-11-13 05:41:00,150.89,150.89,150.885,150.885,52800000.0
2006-11-13 05:42:00,150.893,150.897,150.891,150.891,117199999.0
2006-11-13 05:43:00,150.893,150.893,150.876,150.876,6400000.0
2006-11-13 05:44:00,150.875,150.885,150.875,150.88,110700000.0
2006-11-13 05:45:00,150.88,150.887,150.875,150.887,66299999.0
2006-11-13 05:46:00,150.88,150.88,150.875,150.875,17600000.0
2006-11-13 05:47:00,150.875,150.885,150.875,150.88,107300000.0
2006-11-13 05:48:00,150.882,150.882,150.869,150.878,128800002.0
2006-11-13 05:49:00,150.882,150.882,150.864,150.874,144400003.0
2006-11-13 05:50:00,150.88,150.88,150.877,150.88,38400000.0
2006-11-13 05:51:00,150.875,150.875,150.872,150.872,33600000.0
2006-11-13 05:52:00,150.863,150.879,150.863,150.873,53700000.0
2006-11-13 05:53:00,150.874,150.876,150.867,150.868,156599997.0
2006-11-13 05:54:00,150.873,150.877,150.873,150.873,20800000.0
2006-11-13 05:55:00,150.871,150.881,150.868,150.877,88899999.0
2006-11-13 05:56:00,150.891,150.907,150.891,150.897,66600001.0
2006-11-13 05:57:00,150.897,150.903,150.897,150.9,38699999.0
2006-11-13 05:58:00,150.901,150.908,150.893,150.907,110199997.0
2006-11-13 05:59:00,150.907,150.912,150.899,150.909,115399999.0
2006-11-13 06:00:00,150.9,150.909,150.894,150.903,160800002.0
2006-11-13 06:01:00,150.889,150.893,150.882,150.888,26300000.0
2006-11-13 06:02:00,150.89,150.905,150.89,150.905,50100000.0
2006-11-13 06:03:00,150.895,150.895,150.872,150.874,79800001.0
2006-11-13 06:04:00,150.877,150.883,150.858,150.862,83400000.0
2006-11-13 06:05:00,150.862,150.862,150.847,150.862,87200002.0
2006-11-13 06:06:00,150.858,150.862,150.85,150.859,93199999.0
2006-11-13 06:07:00,150.852,150.869,150.845,150.86,140199999.0
2006-11-13 06:08:00,150.87,150.871,150.854,150.862,39400000.0
2006-11-13 06:09:00,150.854,150.854,150.843,150.85,77900000.0
2006-11-13 06:10:00,150.85,150.85,150.845,150.845,70000000.0
2006-11-13 06:11:00,150.848,150.85,150.843,150.85,76599999.0
2006-11-13 06:12:00,150.847,150.85,150.847,150.85,44000000.0
2006-11-13 06:13:00,150.845,150.855,150.843,150.845,93300001.0
2006-11-13 06:14:00,150.855,150.855,150.85,150.85,31500000.0
2006-11-13 06:15:00,150.855,150.855,150.843,150.845,54800000.0
2006-11-13 06:16:00,150.848,150.859,150.839,150.852,62800000.0
2006-11-13 06:17:00,150.853,150.86,150.85,150.858,67100000.0
2006-11-13 06:18:00,150.853,150.868,150.853,150.863,79800002.0
2006-11-13 06:19:00,150.865,150.865,150.852,150.857,158599996.0
2006-11-13 06:20:00,150.855,150.865,150.855,150.865,33500001.0
2006-11-13 06:21:00,150.856,150.856,150.854,150.854,55599998.0
2006-11-13 06:22:00,150.849,150.864,150.849,150.86,66399999.0
2006-11-13 06:23:00,150.862,150.862,150.838,150.858,214900002.0
2006-11-13 06:24:00,150.863,150.87,150.86,150.86,149800000.0
2006-11-13 06:25:00,150.874,150.887,150.868,150.887,117299999.0
2006-11-13 06:26:00,150.891,150.897,150.891,150.897,76899999.0
2006-11-13 06:27:00,150.9,150.9,150.883,150.883,57599998.0
2006-11-13 06:28:00,150.877,150.891,150.865,150.874,45300000.0
2006-11-13 06:29:00,150.878,150.889,150.874,150.88,112199998.0
2006-11-13 06:30:00,150.877,150.877,150.869,150.869,50200000.0
2006-11-13 06:31:00,150.883,150.889,150.883,150.889,31800000.0
2006-11-13 06:32:00,150.883,150.888,150.84,150.861,155400001.0
2006-11-13 06:33:00,150.884,150.884,150.876,150.88,42100000.0
2006-11-13 06:34:00,150.877,150.879,150.868,150.87,94399998.0
2006-11-13 06:35:00,150.88,150.885,150.88,150.88,49400001.0
2006-11-13 06:36:00,150.883,150.893,150.873,150.893,15300000.0
2006-11-13 06:37:00,150.891,150.891,150.876,150.885,96800000.0
2006-11-13 06:38:00,150.883,150.883,150.878,150.883,41199998.0
2006-11-13 06:39:00,150.887,150.9,150.886,150.891,113900000.0
2006-11-13 06:40:00,150.887,150.899,150.886,150.893,157200002.0
2006-11-13 06:41:00,150.89,150.891,150.887,150.891,61800000.0
2006-11-13 06:42:00,150.894,150.905,150.893,150.898,42600001.0
2006-11-13 06:43:00,150.905,150.922,150.904,150.915,99600001.0
2006-11-13 06:44:00,150.918,150.918,150.899,150.906,70000000.0
2006-11-13 06:45:00,150.91,150.917,150.91,150.916,104900000.0
2006-11-13 06:46:00,150.916,150.921,150.907,150.91,55700000.0
2006-11-13 06:47:00,150.912,150.917,150.907,150.917,44000000.0
2006-11-13 06:48:00,150.923,150.924,150.916,150.919,82399999.0
2006-11-13 06:49:00,150.925,150.928,150.92,150.927,76699998.0
2006-11-13 06:50:00,150.922,150.948,150.922,150.948,55300000.0
2006-11-13 06:51:00,150.944,150.958,150.932,150.951,91900000.0
2006-11-13 06:52:00,150.946,150.951,150.931,150.931,138200001.0
2006-11-13 06:53:00,150.935,150.935,150.935,150.935,20000000.0
2006-11-13 06:54:00,150.937,150.943,150.929,150.943,71399999.0
2006-11-13 06:55:00,150.934,150.95,150.934,150.939,57399999.0
2006-11-13 06:56:00,150.947,150.952,150.937,150.943,79500000.0
2006-11-13 06:57:00,150.941,150.948,150.934,150.948,27200000.0
2006-11-13 06:58:00,150.95,150.953,150.94,150.946,99500002.0
2006-11-13 06:59:00,150.948,150.951,150.935,150.935,62800000.0
2006-11-13 07:00:00,150.937,150.943,150.922,150.922,231600000.0
2006-11-13 07:01:00,150.925,150.937,150.924,150.934,167300000.0
2006-11-13 07:02:00,150.937,150.937,150.928,150.932,83100001.0
2006-11-13 07:03:00,150.94,150.947,150.934,150.947,138700001.0
2006-11-13 07:04:00,150.934,150.955,150.918,150.942,99500001.0
2006-11-13 07:05:00,150.943,150.959,150.94,150.952,48200000.0
2006-11-13 07:06:00,150.952,150.961,150.948,150.953,114399999.0
2006-11-13 07:07:00,150.958,150.96,150.946,150.946,59800000.0
2006-11-13 07:08:00,150.947,150.948,150.928,150.936,88400001.0
2006-11-13 07:09:00,150.937,150.941,150.93,150.93,63999999.0
2006-11-13 07:10:00,150.933,150.941,150.933,150.937,137200003.0
2006-11-13 07:11:00,150.933,150.951,150.931,150.948,110499999.0
2006-11-13 07:12:00,150.947,150.948,150.94,150.948,122900001.0
2006-11-13 07:13:00,150.955,150.955,150.945,150.949,51400001.0
2006-11-13 07:14:00,150.943,150.955,150.943,150.955,89500000.0
2006-11-13 07:15:00,150.945,150.955,150.944,150.944,90099999.0
2006-11-13 07:16:00,150.938,150.938,150.923,150.93,34800000.0
2006-11-13 07:17:00,150.925,150.955,150.918,150.955,35500000.0
2006-11-13 07:18:00,150.945,150.96,150.944,150.951,108299998.0
2006-11-13 07:19:00,150.937,150.948,150.935,150.94,102700001.0
2006-11-13 07:20:00,150.945,150.95,150.932,150.947,150600004.0
2006-11-13 07:21:00,150.955,150.955,150.945,150.945,61599998.0
2006-11-13 07:22:00,150.949,150.952,150.946,150.946,86300000.0
2006-11-13 07:23:00,150.957,150.957,150.936,150.936,132499995.0
2006-11-13 07:24:00,150.93,150.942,150.929,150.942,48800001.0
2006-11-13 07:25:00,150.938,150.947,150.933,150.942,89999998.0
2006-11-13 07:26:00,150.946,150.947,150.934,150.934,130800000.0
2006-11-13 07:27:00,150.937,150.939,150.93,150.93,45100000.0
2006-11-13 07:28:00,150.867,150.939,150.867,150.934,158399999.0
2006-11-13 07:29:00,150.93,150.939,150.928,150.931,77599999.0
2006-11-13 07:30:00,150.932,150.942,150.932,150.942,41600000.0
2006-11-13 07:31:00,150.944,150.951,150.937,150.951,101500002.0
2006-11-13 07:32:00,150.951,150.957,150.942,150.945,139499999.0
2006-11-13 07:33:00,150.952,150.96,150.951,150.951,46900000.0
2006-11-13 07:34:00,150.953,150.953,150.939,150.947,79600000.0
2006-11-13 07:35:00,150.941,150.947,150.931,150.943,52500001.0
2006-11-13 07:36:00,150.947,150.954,150.939,150.949,132799998.0
2006-11-13 07:37:00,150.951,150.965,150.946,150.962,83800001.0
2006-11-13 07:38:00,150.963,150.973,150.962,150.969,95099999.0
2006-11-13 07:39:00,150.962,150.967,150.951,150.952,144900000.0
2006-11-13 07:40:00,150.946,150.957,150.946,150.957,35800000.0
2006-11-13 07:41:00,150.955,150.96,150.95,150.958,107999998.0
2006-11-13 07:42:00,150.941,150.941,150.941,150.941,79500000.0
2006-11-13 07:43:00,150.926,150.933,150.926,150.933,83200000.0
2006-11-13 07:44:00,150.938,150.94,150.921,150.934,121700002.0
2006-11-13 07:45:00,150.935,150.945,150.935,150.94,87500000.0
2006-11-13 07:46:00,150.942,150.942,150.94,150.94,40400000.0
2006-11-13 07:47:00,150.939,150.939,150.933,150.936,82399998.0
2006-11-13 07:48:00,150.939,150.942,150.935,150.937,81200000.0
2006-11-13 07:49:00,150.942,150.947,150.934,150.94,123200000.0
2006-11-13 07:50:00,150.948,150.951,150.942,150.951,97799998.0
2006-11-13 07:51:00,150.944,150.948,150.94,150.948,58400000.0
2006-11-13 07:52:00,150.94,150.946,150.934,150.934,69499999.0
2006-11-13 07:53:00,150.942,150.946,150.942,150.944,105899997.0
2006-11-13 07:54:00,150.93,150.932,150.93,150.932,25099999.0
2006-11-13 07:55:00,150.935,150.942,150.935,150.94,124699999.0
2006-11-13 07:56:00,150.937,150.944,150.927,150.927,52800001.0
2006-11-13 07:57:00,150.934,150.95,150.934,150.938,67200001.0
2006-11-13 07:58:00,150.938,150.939,150.932,150.935,77400000.0
2006-11-13 07:59:00,150.934,150.949,150.934,150.944,80500002.0
2006-11-13 08:00:00,150.946,150.955,150.946,150.948,107799998.0
2006-11-13 08:01:00,150.949,150.958,150.948,150.958,59200001.0
2006-11-13 08:02:00,150.954,150.954,150.943,150.947,18200000.0
2006-11-13 08:03:00,150.945,150.971,150.945,150.964,106700000.0
2006-11-13 08:04:00,150.972,151.0,150.972,150.998,119100000.0
2006-11-13 08:05:00,151.005,151.012,150.995,151.006,128999999.0
2006-11-13 08:06:00,151.0,151.0,150.974,150.991,128299999.0
2006-11-13 08:07:00,150.966,150.978,150.966,150.97,127900000.0
2006-11-13 08:08:00,150.972,150.977,150.972,150.977,15700000.0
2006-11-13 08:09:00,150.976,150.976,150.963,150.963,39200000.0
2006-11-13 08:10:00,150.977,150.977,150.965,150.969,67900000.0
2006-11-13 08:11:00,150.978,150.978,150.972,150.973,32700000.0
2006-11-13 08:12:00,150.968,150.968,150.958,150.963,64000000.0
2006-11-13 08:13:00,150.958,150.969,150.956,150.969,73999999.0
2006-11-13 08:14:00,150.962,150.966,150.956,150.966,73700000.0
2006-11-13 08:15:00,150.975,150.986,150.975,150.986,79800000.0
2006-11-13 08:16:00,150.983,150.983,150.972,150.972,25600000.0
2006-11-13 08:17:00,150.962,150.964,150.955,150.964,125100000.0
2006-11-13 08:18:00,150.953,150.968,150.953,150.965,64700002.0
2006-11-13 08:19:00,150.972,150.983,150.972,150.98,58299998.0
2006-11-13 08:20:00,150.98,150.981,150.97,150.978,68600000.0
2006-11-13 08:21:00,150.979,150.985,150.973,150.973,165700001.0
2006-11-13 08:22:00,150.983,150.995,150.983,150.995,59600002.0
2006-11-13 08:23:00,150.988,150.995,150.984,150.992,73500000.0
2006-11-13 08:24:00,150.987,150.987,150.967,150.97,102900000.0
2006-11-13 08:25:00,150.965,150.975,150.95,150.95,43199999.0
2006-11-13 08:26:00,150.956,150.958,150.952,150.957,83699999.0
2006-11-13 08:27:00,150.959,150.962,150.934,150.934,88500000.0
2006-11-13 08:28:00,150.939,150.966,150.939,150.942,188800001.0
2006-11-13 08:29:00,150.963,150.964,150.958,150.961,60800000.0
2006-11-13 08:30:00,150.963,150.965,150.94,150.944,93100000.0
2006-11-13 08:31:00,150.955,150.975,150.955,150.975,101800000.0
2006-11-13 08:32:00,150.97,150.97,150.97,150.97,13600000.0
2006-11-13 08:33:00,150.963,150.967,150.955,150.955,65299998.0
2006-11-13 08:34:00,150.947,150.962,150.947,150.962,154600001.0
2006-11-13 08:35:00,150.953,150.953,150.936,150.936,122800002.0
2006-11-13 08:36:00,150.94,150.949,150.94,150.949,83699999.0
2006-11-13 08:37:00,150.957,150.957,150.944,150.95,120500002.0
2006-11-13 08:38:00,150.951,150.952,150.944,150.95,79700001.0
2006-11-13 08:39:00,150.961,150.972,150.958,150.972,58600000.0
2006-11-13 08:40:00,150.965,150.965,150.952,150.964,89100000.0
2006-11-13 08:41:00,150.955,150.955,150.932,150.94,106800000.0
2006-11-13 08:42:00,150.941,150.952,150.939,150.944,133299999.0
2006-11-13 08:43:00,150.935,150.939,150.922,150.922,64999998.0
2006-11-13 08:44:00,150.918,150.93,150.908,150.93,103000000.0
2006-11-13 08:45:00,150.928,150.928,150.905,150.905,79099999.0
2006-11-13 08:46:00,150.908,150.922,150.899,150.905,194699999.0
2006-11-13 08:47:00,150.907,150.922,150.907,150.915,141400004.0
2006-11-13 08:48:00,150.918,150.946,150.918,150.938,128800003.0
2006-11-13 08:49:00,150.93,150.951,150.93,150.933,88699998.0
2006-11-13 08:50:00,150.938,150.947,150.938,150.947,96899999.0
2006-11-13 08:51:00,150.948,150.948,150.934,150.944,95399999.0
2006-11-13 08:52:00,150.938,150.943,150.917,150.917,130799999.0
2006-11-13 08:53:00,150.915,150.927,150.915,150.922,70100001.0
2006-11-13 08:54:00,150.916,150.916,150.914,150.914,8000000.0
2006-11-13 08:55:00,150.919,150.925,150.919,150.925,64000000.0
2006-11-13 08:56:00,150.927,150.927,150.914,150.914,76400001.0
2006-11-13 08:57:00,150.91,150.915,150.903,150.903,107600001.0
2006-11-13 08:58:00,150.909,150.932,150.909,150.923,92499999.0
2006-11-13 08:59:00,150.928,150.951,150.923,150.951,147699999.0
2006-11-13 09:00:00,150.952,150.962,150.945,150.945,151700000.0
2006-11-13 09:01:00,150.935,150.947,150.931,150.94,98400000.0
2006-11-13 09:02:00,150.938,150.948,150.931,150.944,116900001.0
2006-11-13 09:03:00,150.94,150.941,150.933,150.941,50200000.0
2006-11-13 09:04:00,150.943,150.946,150.928,150.932,113200004.0
2006-11-13 09:05:00,150.931,150.939,150.931,150.939,79699998.0
2006-11-13 09:06:00,150.942,150.948,150.93,150.945,63200001.0
2006-11-13 09:07:00,150.933,150.933,150.917,150.925,29000000.0
2006-11-13 09:08:00,150.925,150.939,150.925,150.932,54100000.0
2006-11-13 09:09:00,150.922,150.939,150.922,150.935,94300000.0
2006-11-13 09:10:00,150.922,150.93,150.919,150.93,75500000.0
2006-11-13 09:11:00,150.933,150.933,150.914,150.927,68799998.0
2006-11-13 09:12:00,150.925,150.936,150.925,150.933,125900003.0
2006-11-13 09:13:00,150.937,150.937,150.933,150.933,30000000.0
2006-11-13 09:14:00,150.931,150.944,150.931,150.943,195900003.0
2006-11-13 09:15:00,150.947,150.954,150.942,150.948,29900000.0
2006-11-13 09:16:00,150.944,150.947,150.944,150.944,41000000.0
2006-11-13 09:17:00,150.937,150.952,150.937,150.952,20800000.0
2006-11-13 09:18:00,150.948,150.953,150.943,150.953,160300003.0
2006-11-13 09:19:00,150.947,150.952,150.937,150.952,99400001.0
2006-11-13 09:20:00,150.945,150.945,150.927,150.93,89500000.0
2006-11-13 09:21:00,150.928,150.928,150.922,150.922,121399996.0
2006-11-13 09:22:00,150.928,150.928,150.921,150.928,135799998.0
2006-11-13 09:23:00,150.928,150.936,150.922,150.933,36200000.0
2006-11-13 09:24:00,150.935,150.945,150.934,150.945,85999999.0
2006-11-13 09:25:00,150.938,150.943,150.935,150.939,87099998.0
2006-11-13 09:26:00,150.948,150.957,150.946,150.95,115299998.0
2006-11-13 09:27:00,150.955,150.955,150.929,150.938,94699999.0
2006-11-13 09:28:00,150.931,150.94,150.928,150.938,83099999.0
2006-11-13 09:29:00,150.939,150.943,150.935,150.938,72900000.0
2006-11-13 09:30:00,150.935,150.947,150.931,150.941,38600000.0
2006-11-13 09:31:00,150.945,150.945,150.934,150.94,77300000.0
2006-11-13 09:32:00,150.94,150.95,150.938,150.949,79099999.0
2006-11-13 09:33:00,150.953,150.953,150.937,150.939,114300002.0
2006-11-13 09:34:00,150.942,150.945,150.928,150.928,80500000.0
2006-11-13 09:35:00,150.923,150.933,150.919,150.93,96600001.0
2006-11-13 09:36:00,150.937,150.941,150.929,150.937,109099999.0
2006-11-13 09:37:00,150.937,150.948,150.933,150.946,109000000.0
2006-11-13 09:38:00,150.942,150.946,150.939,150.942,11600000.0
2006-11-13 09:39:00,150.934,150.934,150.926,150.93,57100000.0
2006-11-13 09:40:00,150.939,150.944,150.938,150.942,114900000.0
2006-11-13 09:41:00,150.95,150.955,150.947,150.947,28600000.0
2006-11-13 09:42:00,150.953,150.953,150.945,150.953,72600000.0
2006-11-13 09:43:00,150.94,150.953,150.94,150.952,57900000.0
2006-11-13 09:44:00,150.958,150.978,150.958,150.972,126600000.0
2006-11-13 09:45:00,150.977,150.977,150.96,150.96,70000000.0
2006-11-13 09:46:00,150.96,150.968,150.96,150.96,79500001.0
2006-11-13 09:47:00,150.973,150.984,150.973,150.981,25800000.0
2006-11-13 09:48:00,150.979,150.979,150.966,150.966,8700000.0
2006-11-13 09:49:00,150.961,150.969,150.957,150.957,123400002.0
2006-11-13 09:50:00,150.955,150.965,150.955,150.96,138299999.0
2006-11-13 09:51:00,150.965,150.965,150.955,150.96,144999999.0
2006-11-13 09:52:00,150.955,150.961,150.95,150.951,87200001.0
2006-11-13 09:53:00,150.952,150.952,150.936,150.936,77999999.0
2006-11-13 09:54:00,150.935,150.948,150.929,150.948,110000000.0
2006-11-13 09:55:00,150.955,150.955,150.94,150.952,29400000.0
2006-11-13 09:56:00,150.955,150.962,150.955,150.962,105500001.0
2006-11-13 09:57:00,150.956,150.956,150.927,150.935,91900001.0
2006-11-13 09:58:00,150.931,150.961,150.919,150.961,66800000.0
2006-11-13 09:59:00,150.969,150.969,150.964,150.968,40300000.0
2006-11-13 10:00:00,150.965,150.974,150.96,150.96,21800000.0
2006-11-13 10:01:00,150.955,150.998,150.955,150.998,106699999.0
2006-11-13 10:02:00,151.006,151.011,150.992,151.005,72800000.0
2006-11-13 10:03:00,151.013,151.013,150.993,150.993,154099998.0
2006-11-13 10:04:00,150.997,150.999,150.983,150.983,79800000.0
2006-11-13 10:05:00,150.991,151.0,150.988,150.991,123000001.0
2006-11-13 10:06:00,150.985,150.985,150.963,150.963,72200001.0
2006-11-13 10:07:00,150.959,150.96,150.945,150.945,67399999.0
2006-11-13 10:08:00,150.952,150.956,150.952,150.952,56499998.0
2006-11-13 10:09:00,150.951,150.963,150.951,150.96,153300000.0
2006-11-13 10:10:00,150.963,150.968,150.959,150.964,138399997.0
2006-11-13 10:11:00,150.956,150.966,150.952,150.958,89900002.0
2006-11-13 10:12:00,150.961,150.972,150.959,150.969,43100000.0
2006-11-13 10:13:00,150.968,150.973,150.963,150.968,86000000.0
2006-11-13 10:14:00,150.962,150.973,150.962,150.969,64799997.0
2006-11-13 10:15:00,150.971,150.984,150.968,150.968,94900001.0
2006-11-13 10:16:00,150.957,150.97,150.947,150.949,180199997.0
2006-11-13 10:17:00,150.951,150.958,150.929,150.929,81500000.0
2006-11-13 10:18:00,150.923,150.941,150.923,150.933,48300000.0
2006-11-13 10:19:00,150.932,150.952,150.932,150.952,168800003.0
2006-11-13 10:20:00,150.945,150.945,150.92,150.937,132599999.0
2006-11-13 10:21:00,150.942,150.942,150.927,150.931,119999998.0
2006-11-13 10:22:00,150.933,150.943,150.927,150.943,180100001.0
2006-11-13 10:23:00,150.95,150.958,150.945,150.945,47200000.0
2006-11-13 10:24:00,150.946,150.949,150.938,150.938,115100001.0
2006-11-13 10:25:00,150.938,150.951,150.936,150.938,193299999.0
2006-11-13 10:26:00,150.942,150.944,150.935,150.935,133500000.0
2006-11-13 10:27:00,150.939,150.954,150.939,150.954,20700000.0
2006-11-13 10:28:00,150.947,150.953,150.933,150.953,116599997.0
2006-11-13 10:29:00,150.957,150.964,150.95,150.958,57500000.0
2006-11-13 10:30:00,150.962,150.962,150.947,150.954,96100000.0
2006-11-13 10:31:00,150.951,150.953,150.938,150.95,79700000.0
2006-11-13 10:32:00,150.952,150.952,150.942,150.942,36500000.0
2006-11-13 10:33:00,150.94,150.945,150.934,150.945,125900000.0
2006-11-13 10:34:00,150.937,150.95,150.937,150.942,47499999.0
2006-11-13 10:35:00,150.943,150.948,150.942,150.943,64300000.0
2006-11-13 10:36:00,150.939,150.951,150.939,150.942,77300000.0
2006-11-13 10:37:00,150.946,150.954,150.946,150.947,76000000.0
2006-11-13 10:38:00,150.952,150.961,150.952,150.955,80199999.0
2006-11-13 10:39:00,150.956,150.956,150.927,150.943,87299999.0
2006-11-13 10:40:00,150.947,150.947,150.937,150.939,125199998.0
2006-11-13 10:41:00,150.935,150.945,150.935,150.945,94500001.0
2006-11-13 10:42:00,150.935,150.936,150.921,150.923,72000000.0
2006-11-13 10:43:00,150.931,150.942,150.923,150.941,96100002.0
2006-11-13 10:44:00,150.948,150.955,150.941,150.951,215599996.0
2006-11-13 10:45:00,150.962,150.978,150.955,150.977,82499998.0
2006-11-13 10:46:00,150.973,150.973,150.958,150.96,138099999.0
2006-11-13 10:47:00,150.967,150.97,150.962,150.962,101499999.0
2006-11-13 10:48:00,150.994,151.031,150.994,151.011,101200000.0
2006-11-13 10:49:00,151.012,151.015,151.002,151.015,191900002.0
2006-11-13 10:50:00,151.001,151.001,150.972,150.989,172199998.0
2006-11-13 10:51:00,150.99,150.999,150.968,150.999,57200001.0
2006-11-13 10:52:00,150.996,150.996,150.988,150.992,172000001.0
2006-11-13 10:53:00,150.995,150.995,150.982,150.986,71199999.0
2006-11-13 10:54:00,151.008,151.01,150.993,151.005,125300002.0
2006-11-13 10:55:00,151.007,151.007,150.983,150.983,147200003.0
2006-11-13 10:56:00,150.998,151.011,150.996,151.008,63200001.0
2006-11-13 10:57:00,151.005,151.005,150.993,151.0,70000000.0
2006-11-13 10:58:00,151.001,151.006,150.978,150.985,97399998.0
2006-11-13 10:59:00,150.976,150.986,150.971,150.978,76400000.0
2006-11-13 11:00:00,150.981,150.981,150.961,150.964,77000000.0
2006-11-13 11:01:00,150.965,150.977,150.965,150.969,154100001.0
2006-11-13 11:02:00,150.957,150.971,150.957,150.96,162300001.0
2006-11-13 11:03:00,150.962,150.969,150.962,150.968,45300000.0
2006-11-13 11:04:00,150.968,150.968,150.955,150.955,97800001.0
2006-11-13 11:05:00,150.968,150.969,150.96,150.968,51100000.0
2006-11-13 11:06:00,150.974,150.978,150.968,150.97,61600000.0
2006-11-13 11:07:00,150.965,150.975,150.965,150.972,51399999.0
2006-11-13 11:08:00,150.967,150.971,150.958,150.965,91700001.0
2006-11-13 11:09:00,150.98,150.987,150.97,150.971,82799999.0
2006-11-13 11:10:00,150.971,150.98,150.971,150.977,48399999.0
2006-11-13 11:11:00,150.979,150.979,150.974,150.977,116000000.0
2006-11-13 11:12:00,150.982,150.982,150.965,150.97,151699999.0
2006-11-13 11:13:00,150.97,150.975,150.967,150.97,107700001.0
2006-11-13 11:14:00,150.963,150.975,150.963,150.975,62899999.0
2006-11-13 11:15:00,150.963,150.973,150.961,150.973,40000000.0
2006-11-13 11:16:00,150.968,150.97,150.952,150.952,106200000.0
2006-11-13 11:17:00,150.96,150.979,150.952,150.97,132700002.0
2006-11-13 11:18:00,150.972,150.972,150.95,150.962,93400000.0
2006-11-13 11:19:00,150.974,150.98,150.97,150.98,38200000.0
2006-11-13 11:20:00,150.978,150.986,150.971,150.982,92000000.0
2006-11-13 11:21:00,150.987,150.999,150.983,150.999,60800000.0
2006-11-13 11:22:00,151.008,151.008,150.994,151.006,156100000.0
2006-11-13 11:23:00,151.005,151.017,151.005,151.017,156699999.0
2006-11-13 11:24:00,151.02,151.02,151.003,151.005,144099999.0
2006-11-13 11:25:00,151.019,151.069,151.019,151.057,115599998.0
2006-11-13 11:26:00,151.062,151.062,151.039,151.052,83000000.0
2006-11-13 11:27:00,151.061,151.095,151.061,151.089,46499999.0
2006-11-13 11:28:00,151.087,151.097,151.081,151.085,105900003.0
2006-11-13 11:29:00,151.093,151.093,151.078,151.082,76499999.0
2006-11-13 11:30:00,151.092,151.122,151.092,151.122,76800000.0
2006-11-13 11:31:00,151.115,151.135,151.111,151.135,136499997.0
2006-11-13 11:32:00,151.13,151.13,151.105,151.11,62999999.0
2006-11-13 11:33:00,151.112,151.122,151.105,151.12,196300001.0
2006-11-13 11:34:00,151.122,151.146,151.122,151.139,61500000.0
2006-11-13 11:35:00,151.131,151.145,151.122,151.122,143800001.0
2006-11-13 11:36:00,151.136,151.142,151.124,151.142,91699999.0
2006-11-13 11:37:00,151.136,151.146,151.131,151.131,59900000.0
2006-11-13 11:38:00,151.128,151.137,151.121,151.135,72400001.0
2006-11-13 11:39:00,151.138,151.14,151.131,151.137,128100002.0
2006-11-13 11:40:00,151.133,151.133,151.113,151.113,23000000.0
2006-11-13 11:41:00,151.1,151.11,151.093,151.107,72500000.0
2006-11-13 11:42:00,151.106,151.108,151.103,151.108,67799999.0
2006-11-13 11:43:00,151.119,151.13,151.117,151.124,99600000.0
2006-11-13 11:44:00,151.129,151.176,151.122,151.176,59199999.0
2006-11-13 11:45:00,151.183,151.217,151.177,151.214,126000000.0
2006-11-13 11:46:00,151.222,151.273,151.222,151.273,135699998.0
2006-11-13 11:47:00,151.273,151.282,151.257,151.257,67600001.0
2006-11-13 11:48:00,151.266,151.266,151.241,151.245,101699999.0
2006-11-13 11:49:00,151.24,151.247,151.237,151.245,88900000.0
2006-11-13 11:50:00,151.237,151.253,151.237,151.249,88200000.0
2006-11-13 11:51:00,151.243,151.262,151.243,151.262,90599998.0
2006-11-13 11:52:00,151.252,151.264,151.238,151.238,97100001.0
2006-11-13 11:53:00,151.24,151.243,151.232,151.237,57500000.0
2006-11-13 11:54:00,151.251,151.271,151.251,151.27,62500000.0
2006-11-13 11:55:00,151.274,151.298,151.266,151.294,161900004.0
2006-11-13 11:56:00,151.298,151.299,151.289,151.289,80799999.0
2006-11-13 11:57:00,151.299,151.313,151.299,151.307,67700002.0
2006-11-13 11:58:00,151.303,151.317,151.298,151.317,62900001.0
2006-11-13 11:59:00,151.316,151.334,151.31,151.315,108000000.0
2006-11-13 12:00:00,151.311,151.32,151.295,151.295,123300000.0
2006-11-13 12:01:00,151.307,151.318,151.299,151.307,226899994.0
2006-11-13 12:02:00,151.316,151.334,151.316,151.334,39200000.0
2006-11-13 12:03:00,151.342,151.344,151.319,151.321,114100002.0
2006-11-13 12:04:00,151.323,151.335,151.314,151.335,68900000.0
2006-11-13 12:05:00,151.329,151.334,151.322,151.322,146800001.0
2006-11-13 12:06:00,151.317,151.321,151.308,151.312,83700000.0
2006-11-13 12:07:00,151.305,151.317,151.302,151.317,150099998.0
2006-11-13 12:08:00,151.328,151.328,151.313,151.315,157199997.0
2006-11-13 12:09:00,151.316,151.325,151.305,151.305,65300000.0
2006-11-13 12:10:00,151.303,151.303,151.288,151.293,101500001.0
2006-11-13 12:11:00,151.295,151.295,151.273,151.278,165000004.0
2006-11-13 12:12:00,151.276,151.297,151.274,151.297,69499999.0
2006-11-13 12:13:00,151.307,151.31,151.288,151.288,57200000.0
2006-11-13 12:14:00,151.283,151.302,151.277,151.302,147700003.0
2006-11-13 12:15:00,151.295,151.313,151.295,151.311,125899998.0
2006-11-13 12:16:00,151.31,151.31,151.298,151.303,37600000.0
2006-11-13 12:17:00,151.3,151.313,151.299,151.313,41600000.0
2006-11-13 12:18:00,151.306,151.306,151.282,151.285,102699998.0
2006-11-13 12:19:00,151.282,151.299,151.282,151.288,135000000.0
2006-11-13 12:20:00,151.284,151.292,151.283,151.283,47499999.0
2006-11-13 12:21:00,151.288,151.295,151.281,151.295,56800000.0
2006-11-13 12:22:00,151.287,151.287,151.273,151.276,55299999.0
2006-11-13 12:23:00,151.286,151.298,151.286,151.298,48599999.0
2006-11-13 12:24:00,151.295,151.296,151.285,151.286,75300000.0
2006-11-13 12:25:00,151.285,151.285,151.277,151.28,95399998.0
2006-11-13 12:26:00,151.271,151.275,151.262,151.269,65099999.0
2006-11-13 12:27:00,151.262,151.262,151.256,151.258,69500000.0
2006-11-13 12:28:00,151.257,151.258,151.252,151.252,51199998.0
2006-11-13 12:29:00,151.257,151.259,151.247,151.253,86400000.0
2006-11-13 12:30:00,151.255,151.265,151.255,151.259,117499997.0
2006-11-13 12:31:00,151.252,151.252,151.24,151.24,90300000.0
2006-11-13 12:32:00,151.246,151.253,151.236,151.251,116799998.0
2006-11-13 12:33:00,151.256,151.256,151.248,151.248,79799998.0
2006-11-13 12:34:00,151.239,151.247,151.228,151.247,171700000.0
2006-11-13 12:35:00,151.252,151.259,151.237,151.237,51400000.0
2006-11-13 12:36:00,151.235,151.255,151.235,151.255,139200000.0
2006-11-13 12:37:00,151.247,151.257,151.245,151.251,113099999.0
2006-11-13 12:38:00,151.248,151.265,151.248,151.252,112700003.0
2006-11-13 12:39:00,151.259,151.259,151.253,151.253,33400000.0
2006-11-13 12:40:00,151.243,151.247,151.236,151.247,9600000.0
2006-11-13 12:41:00,151.246,151.271,151.246,151.269,162000000.0
2006-11-13 12:42:00,151.272,151.274,151.253,151.253,66399999.0
2006-11-13 12:43:00,151.245,151.262,151.243,151.262,105200001.0
2006-11-13 12:44:00,151.259,151.262,151.248,151.25,61600000.0
2006-11-13 12:45:00,151.26,151.26,151.235,151.235,93199998.0
2006-11-13 12:46:00,151.241,151.261,151.241,151.257,69600000.0
2006-11-13 12:47:00,151.255,151.261,151.247,151.247,57000001.0
2006-11-13 12:48:00,151.258,151.263,151.251,151.261,71200000.0
2006-11-13 12:49:00,151.247,151.251,151.238,151.244,93899998.0
2006-11-13 12:50:00,151.248,151.248,151.237,151.242,114299999.0
2006-11-13 12:51:00,151.247,151.251,151.242,151.242,62299999.0
2006-11-13 12:52:00,151.24,151.24,151.235,151.235,59100000.0
2006-11-13 12:53:00,151.242,151.242,151.225,151.237,55500000.0
2006-11-13 12:54:00,151.229,151.25,151.229,151.247,77400001.0
2006-11-13 12:55:00,151.25,151.25,151.245,151.25,78300000.0
2006-11-13 12:56:00,151.249,151.252,151.246,151.248,121400001.0
2006-11-13 12:57:00,151.245,151.245,151.225,151.238,96800001.0
2006-11-13 12:58:00,151.245,151.269,151.245,151.261,122200001.0
2006-11-13 12:59:00,151.258,151.258,151.245,151.245,40000001.0
2006-11-13 13:00:00,151.246,151.253,151.243,151.252,90700001.0
2006-11-13 13:01:00,151.246,151.246,151.235,151.243,136199997.0
2006-11-13 13:02:00,151.245,151.259,151.244,151.248,49100000.0
2006-11-13 13:03:00,151.251,151.26,151.251,151.253,39200000.0
2006-11-13 13:04:00,151.267,151.291,151.267,151.291,26900000.0
2006-11-13 13:05:00,151.279,151.292,151.279,151.286,89000000.0
2006-11-13 13:06:00,151.268,151.268,151.252,151.265,26400000.0
2006-11-13 13:07:00,151.262,151.262,151.24,151.24,25600000.0
2006-11-13 13:08:00,151.24,151.244,151.237,151.24,93599998.0
2006-11-13 13:09:00,151.233,151.233,151.218,151.224,63199999.0
2006-11-13 13:10:00,151.218,151.219,151.212,151.213,110800001.0
2006-11-13 13:11:00,151.208,151.21,151.198,151.208,43700000.0
2006-11-13 13:12:00,151.208,151.208,151.2,151.208,63999999.0
2006-11-13 13:13:00,151.207,151.213,151.196,151.209,58500001.0
2006-11-13 13:14:00,151.205,151.21,151.2,151.207,58299999.0
2006-11-13 13:15:00,151.207,151.214,151.203,151.214,144599997.0
2006-11-13 13:16:00,151.21,151.215,151.205,151.215,62700000.0
2006-11-13 13:17:00,151.213,151.221,151.213,151.217,30399999.0
2006-11-13 13:18:00,151.22,151.223,151.211,151.217,146899997.0
2006-11-13 13:19:00,151.212,151.218,151.211,151.211,151100003.0
2006-11-13 13:20:00,151.214,151.214,151.202,151.21,86400000.0
2006-11-13 13:21:00,151.206,151.217,151.201,151.203,67600001.0
2006-11-13 13:22:00,151.2,151.207,151.192,151.207,94299998.0
2006-11-13 13:23:00,151.212,151.212,151.202,151.207,43900000.0
2006-11-13 13:24:00,151.205,151.213,151.2,151.213,107100000.0
2006-11-13 13:25:00,151.204,151.204,151.191,151.196,61000000.0
2006-11-13 13:26:00,151.191,151.201,151.189,151.201,105899998.0
2006-11-13 13:27:00,151.199,151.207,151.196,151.207,90899998.0
2006-11-13 13:28:00,151.198,151.221,151.198,151.221,97499998.0
2006-11-13 13:29:00,151.221,151.223,151.213,151.22,138300002.0
2006-11-13 13:30:00,151.221,151.221,151.21,151.212,85100002.0
2006-11-13 13:31:00,151.203,151.212,151.2,151.212,138500001.0
2006-11-13 13:32:00,151.198,151.213,151.198,151.2,52700000.0
2006-11-13 13:33:00,151.205,151.205,151.195,151.2,176699998.0
2006-11-13 13:34:00,151.195,151.204,151.192,151.204,93200000.0
2006-11-13 13:35:00,151.198,151.216,151.198,151.208,118100001.0
2006-11-13 13:36:00,151.202,151.211,151.201,151.205,139299997.0
2006-11-13 13:37:00,151.21,151.213,151.205,151.208,76500002.0
2006-11-13 13:38:00,151.208,151.208,151.2,151.203,102500001.0
2006-11-13 13:39:00,151.207,151.207,151.197,151.197,52500001.0
2006-11-13 13:40:00,151.196,151.21,151.196,151.2,29100000.0
2006-11-13 13:41:00,151.205,151.205,151.197,151.2,71700002.0
2006-11-13 13:42:00,151.2,151.205,151.2,151.205,56500000.0
2006-11-13 13:43:00,151.203,151.203,151.189,151.195,54600000.0
2006-11-13 13:44:00,151.195,151.205,151.195,151.203,126599998.0
2006-11-13 13:45:00,151.199,151.199,151.186,151.186,166100002.0
2006-11-13 13:46:00,151.192,151.198,151.192,151.197,65499998.0
2006-11-13 13:47:00,151.186,151.189,151.184,151.187,53099999.0
2006-11-13 13:48:00,151.188,151.194,151.188,151.194,15800000.0
2006-11-13 13:49:00,151.186,151.191,151.186,151.188,134799998.0
2006-11-13 13:50:00,151.18,151.197,151.18,151.197,85000001.0
2006-11-13 13:51:00,151.207,151.213,151.199,151.213,25600000.0
2006-11-13 13:52:00,151.207,151.214,151.206,151.214,63699999.0
2006-11-13 13:53:00,151.216,151.219,151.206,151.206,140799999.0
2006-11-13 13:54:00,151.207,151.215,151.207,151.215,96100000.0
2006-11-13 13:55:00,151.22,151.232,151.22,151.225,44800000.0
2006-11-13 13:56:00,151.229,151.238,151.225,151.225,38600000.0
2006-11-13 13:57:00,151.222,151.224,151.216,151.216,62599998.0
2006-11-13 13:58:00,151.219,151.227,151.214,151.215,107100001.0
2006-11-13 13:59:00,151.216,151.216,151.208,151.208,138100000.0
2006-11-13 14:00:00,151.215,151.218,151.207,151.207,75500000.0
2006-11-13 14:01:00,151.208,151.221,151.208,151.221,25200000.0
2006-11-13 14:02:00,151.216,151.233,151.216,151.228,67700000.0
2006-11-13 14:03:00,151.228,151.228,151.21,151.21,88000000.0
2006-11-13 14:04:00,151.219,151.224,151.211,151.22,66700000.0
2006-11-13 14:05:00,151.225,151.232,151.218,151.225,107700001.0
2006-11-13 14:06:00,151.231,151.231,151.219,151.225,80699999.0
2006-11-13 14:07:00,151.229,151.259,151.229,151.259,81499999.0
2006-11-13 14:08:00,151.266,151.274,151.26,151.273,149800002.0
2006-11-13 14:09:00,151.267,151.279,151.263,151.263,58500001.0
2006-11-13 14:10:00,151.267,151.279,151.254,151.254,116600002.0
2006-11-13 14:11:00,151.262,151.262,151.237,151.237,92400001.0
2006-11-13 14:12:00,151.245,151.245,151.222,151.227,80100001.0
2006-11-13 14:13:00,151.226,151.242,151.226,151.238,179899996.0
2006-11-13 14:14:00,151.235,151.24,151.235,151.24,31900000.0
2006-11-13 14:15:00,151.237,151.245,151.231,151.237,97400000.0
2006-11-13 14:16:00,151.233,151.242,151.224,151.224,141200001.0
2006-11-13 14:17:00,151.22,151.22,151.22,151.22,9600000.0
2006-11-13 14:18:00,151.213,151.223,151.21,151.22,116200004.0
2006-11-13 14:19:00,151.218,151.22,151.211,151.211,27399999.0
2006-11-13 14:20:00,151.201,151.201,151.179,151.188,29800000.0
2006-11-13 14:21:00,151.185,151.197,151.183,151.183,95799998.0
2006-11-13 14:22:00,151.187,151.187,151.173,151.175,169000000.0
2006-11-13 14:23:00,151.174,151.183,151.174,151.174,22400000.0
2006-11-13 14:24:00,151.184,151.193,151.174,151.193,93499999.0
2006-11-13 14:25:00,151.188,151.197,151.188,151.197,8000000.0
2006-11-13 14:26:00,151.202,151.206,151.2,151.202,93100002.0
2006-11-13 14:27:00,151.205,151.206,151.193,151.193,97100000.0
2006-11-13 14:28:00,151.19,151.198,151.19,151.198,91999999.0
2006-11-13 14:29:00,151.197,151.202,151.183,151.202,49400000.0
2006-11-13 14:30:00,151.198,151.212,151.198,151.203,92700000.0
2006-11-13 14:31:00,151.218,151.228,151.217,151.221,157900000.0
2006-11-13 14:32:00,151.21,151.222,151.207,151.219,76200000.0
2006-11-13 14:33:00,151.228,151.232,151.221,151.221,136599999.0
2006-11-13 14:34:00,151.227,151.246,151.227,151.236,82299999.0
2006-11-13 14:35:00,151.235,151.244,151.23,151.232,93199999.0
2006-11-13 14:36:00,151.23,151.236,151.223,151.23,67300000.0
2006-11-13 14:37:00,151.233,151.24,151.218,151.24,130299999.0
2006-11-13 14:38:00,151.232,151.241,151.224,151.224,176999998.0
2006-11-13 14:39:00,151.237,151.245,151.231,151.245,81799999.0
2006-11-13 14:40:00,151.245,151.246,151.236,151.24,78800002.0
2006-11-13 14:41:00,151.239,151.244,151.235,151.235,58600000.0
2006-11-13 14:42:00,151.23,151.243,151.229,151.233,111799998.0
2006-11-13 14:43:00,151.231,151.236,151.21,151.21,110300000.0
2006-11-13 14:44:00,151.22,151.228,151.218,151.228,138300000.0
2006-11-13 14:45:00,151.218,151.218,151.201,151.208,86800001.0
2006-11-13 14:46:00,151.205,151.212,151.2,151.206,85000001.0
2006-11-13 14:47:00,151.207,151.217,151.198,151.198,104500002.0
2006-11-13 14:48:00,151.2,151.205,151.192,151.2,97200001.0
2006-11-13 14:49:00,151.209,151.212,151.202,151.202,61900000.0
2006-11-13 14:50:00,151.209,151.214,151.204,151.213,53500000.0
2006-11-13 14:51:00,151.205,151.213,151.2,151.213,70099999.0
2006-11-13 14:52:00,151.205,151.21,151.205,151.21,45500000.0
2006-11-13 14:53:00,151.205,151.215,151.205,151.205,79800001.0
2006-11-13 14:54:00,151.205,151.21,151.205,151.21,8800000.0
2006-11-13 14:55:00,151.207,151.217,151.206,151.212,91199999.0
2006-11-13 14:56:00,151.21,151.215,151.203,151.203,184799996.0
2006-11-13 14:57:00,151.205,151.205,151.198,151.2,113999997.0
2006-11-13 14:58:00,151.2,151.207,151.194,151.194,76000000.0
2006-11-13 14:59:00,151.194,151.196,151.183,151.183,44800000.0
2006-11-13 15:00:00,151.2,151.216,151.2,151.204,111100000.0
2006-11-13 15:01:00,151.213,151.213,151.212,151.212,35200000.0
2006-11-13 15:02:00,151.212,151.223,151.212,151.22,65000000.0
2006-11-13 15:03:00,151.218,151.222,151.214,151.22,94199999.0
2006-11-13 15:04:00,151.224,151.226,151.215,151.226,116000002.0
2006-11-13 15:05:00,151.226,151.241,151.226,151.233,57500000.0
2006-11-13 15:06:00,151.242,151.252,151.24,151.252,29500000.0
2006-11-13 15:07:00,151.252,151.252,151.233,151.235,59200000.0
2006-11-13 15:08:00,151.235,151.245,151.231,151.238,82700000.0
2006-11-13 15:09:00,151.229,151.239,151.215,151.215,73500001.0
2006-11-13 15:10:00,151.216,151.243,151.216,151.241,60000000.0
2006-11-13 15:11:00,151.238,151.252,151.235,151.244,177799999.0
2006-11-13 15:12:00,151.243,151.26,151.24,151.254,107399999.0
2006-11-13 15:13:00,151.263,151.274,151.252,151.257,94600000.0
2006-11-13 15:14:00,151.269,151.277,151.257,151.261,160300000.0
2006-11-13 15:15:00,151.25,151.276,151.25,151.272,90199998.0
2006-11-13 15:16:00,151.267,151.273,151.254,151.254,70700000.0
2006-11-13 15:17:00,151.265,151.269,151.261,151.264,51600001.0
2006-11-13 15:18:00,151.269,151.28,151.264,151.277,62300000.0
2006-11-13 15:19:00,151.272,151.288,151.266,151.278,153099997.0
2006-11-13 15:20:00,151.274,151.293,151.274,151.29,56700000.0
2006-11-13 15:21:00,151.282,151.287,151.274,151.274,46900000.0
2006-11-13 15:22:00,151.269,151.28,151.261,151.272,78400000.0
2006-11-13 15:23:00,151.272,151.292,151.272,151.278,149600001.0
2006-11-13 15:24:00,151.295,151.295,151.29,151.29,43400000.0
2006-11-13 15:25:00,151.291,151.291,151.274,151.274,56699999.0
2006-11-13 15:26:00,151.285,151.292,151.277,151.284,157000000.0
2006-11-13 15:27:00,151.286,151.286,151.266,151.266,68799999.0
2006-11-13 15:28:00,151.28,151.285,151.273,151.278,71400000.0
2006-11-13 15:29:00,151.275,151.279,151.259,151.259,85000000.0
2006-11-13 15:30:00,151.259,151.259,151.251,151.254,36000000.0
2006-11-13 15:31:00,151.245,151.255,151.245,151.255,78299999.0
2006-11-13 15:32:00,151.255,151.255,151.248,151.25,99199998.0
2006-11-13 15:33:00,151.256,151.259,151.253,151.253,88300001.0
2006-11-13 15:34:00,151.253,151.261,151.252,151.258,119299999.0
2006-11-13 15:35:00,151.262,151.27,151.251,151.257,55000001.0
2006-11-13 15:36:00,151.261,151.261,151.239,151.25,174699999.0
2006-11-13 15:37:00,151.265,151.272,151.265,151.27,55900000.0
2006-11-13 15:38:00,151.267,151.275,151.264,151.27,56500000.0
2006-11-13 15:39:00,151.265,151.27,151.265,151.27,23200000.0
2006-11-13 15:40:00,151.265,151.265,151.253,151.253,58499999.0
2006-11-13 15:41:00,151.253,151.273,151.253,151.267,78500002.0
2006-11-13 15:42:00,151.276,151.279,151.276,151.276,47099999.0
2006-11-13 15:43:00,151.271,151.271,151.269,151.27,37800000.0
2006-11-13 15:44:00,151.261,151.272,151.261,151.265,130200002.0
2006-11-13 15:45:00,151.264,151.272,151.257,151.27,94600001.0
2006-11-13 15:46:00,151.246,151.253,151.246,151.249,53600000.0
2006-11-13 15:47:00,151.257,151.266,151.247,151.253,97200000.0
2006-11-13 15:48:00,151.247,151.247,151.243,151.243,47200002.0
2006-11-13 15:49:00,151.242,151.249,151.231,151.24,152600002.0
2006-11-13 15:50:00,151.239,151.254,151.239,151.247,71200000.0
2006-11-13 15:51:00,151.241,151.248,151.238,151.248,79700001.0
2006-11-13 15:52:00,151.258,151.259,151.245,151.245,51200000.0
2006-11-13 15:53:00,151.255,151.265,151.248,151.251,133500002.0
2006-11-13 15:54:00,151.249,151.253,151.243,151.253,87999999.0
2006-11-13 15:55:00,151.25,151.254,151.244,151.244,54900001.0
2006-11-13 15:56:00,151.246,151.246,151.227,151.233,104000001.0
2006-11-13 15:57:00,151.238,151.245,151.233,151.235,97199998.0
2006-11-13 15:58:00,151.236,151.25,151.236,151.246,69100000.0
2006-11-13 15:59:00,151.233,151.245,151.233,151.245,76100001.0
2006-11-13 16:00:00,151.252,151.265,151.251,151.251,71100000.0
2006-11-13 16:01:00,151.266,151.266,151.256,151.259,68400000.0
2006-11-13 16:02:00,151.262,151.266,151.242,151.242,44400000.0
2006-11-13 16:03:00,151.26,151.26,151.239,151.248,53600000.0
2006-11-13 16:04:00,151.253,151.258,151.251,151.258,117500002.0
2006-11-13 16:05:00,151.26,151.266,151.256,151.265,110299997.0
2006-11-13 16:06:00,151.257,151.264,151.255,151.257,75000000.0
2006-11-13 16:07:00,151.269,151.274,151.262,151.262,64099998.0
2006-11-13 16:08:00,151.263,151.28,151.262,151.28,128300002.0
2006-11-13 16:09:00,151.271,151.285,151.271,151.285,74300001.0
2006-11-13 16:10:00,151.283,151.285,151.267,151.285,95399998.0
2006-11-13 16:11:00,151.278,151.286,151.277,151.286,106299999.0
2006-11-13 16:12:00,151.28,151.287,151.275,151.275,123800001.0
2006-11-13 16:13:00,151.28,151.285,151.268,151.285,52899999.0
2006-11-13 16:14:00,151.283,151.283,151.265,151.271,48700001.0
2006-11-13 16:15:00,151.273,151.282,151.268,151.279,53500000.0
2006-11-13 16:16:00,151.278,151.28,151.27,151.27,83900000.0
2006-11-13 16:17:00,151.282,151.282,151.263,151.277,174199999.0
2006-11-13 16:18:00,151.28,151.282,151.267,151.282,70700000.0
2006-11-13 16:19:00,151.281,151.288,151.265,151.273,114399998.0
2006-11-13 16:20:00,151.27,151.278,151.266,151.267,18000000.0
2006-11-13 16:21:00,151.269,151.282,151.267,151.282,51200000.0
2006-11-13 16:22:00,151.274,151.287,151.274,151.28,113899999.0
2006-11-13 16:23:00,151.283,151.288,151.275,151.28,111200000.0
2006-11-13 16:24:00,151.272,151.281,151.267,151.268,143100002.0
2006-11-13 16:25:00,151.278,151.284,151.272,151.28,126399999.0
2006-11-13 16:26:00,151.278,151.291,151.277,151.277,44800000.0
2006-11-13 16:27:00,151.276,151.289,151.276,151.289,76700002.0
2006-11-13 16:28:00,151.288,151.288,151.282,151.282,44000000.0
2006-11-13 16:29:00,151.275,151.288,151.267,151.267,87200000.0
2006-11-13 16:30:00,151.274,151.28,151.263,151.275,68199999.0
2006-11-13 16:31:00,151.277,151.285,151.277,151.28,62000000.0
2006-11-13 16:32:00,151.276,151.282,151.26,151.26,101599998.0
2006-11-13 16:33:00,151.269,151.28,151.265,151.278,40900000.0
2006-11-13 16:34:00,151.28,151.281,151.263,151.265,183900000.0
2006-11-13 16:35:00,151.279,151.291,151.273,151.28,171700000.0
2006-11-13 16:36:00,151.272,151.293,151.272,151.279,137400001.0
2006-11-13 16:37:00,151.277,151.286,151.277,151.28,72300000.0
2006-11-13 16:38:00,151.29,151.291,151.281,151.287,95400001.0
2006-11-13 16:39:00,151.28,151.285,151.272,151.285,128899998.0
2006-11-13 16:40:00,151.282,151.291,151.279,151.282,53200000.0
2006-11-13 16:41:00,151.283,151.286,151.275,151.278,123800003.0
2006-11-13 16:42:00,151.289,151.29,151.279,151.279,148900002.0
2006-11-13 16:43:00,151.284,151.284,151.273,151.274,84999999.0
2006-11-13 16:44:00,151.274,151.279,151.27,151.279,130699999.0
2006-11-13 16:45:00,151.282,151.282,151.27,151.27,98400000.0
2006-11-13 16:46:00,151.279,151.292,151.279,151.287,101300000.0
2006-11-13 16:47:00,151.295,151.305,151.295,151.3,58500001.0
2006-11-13 16:48:00,151.29,151.299,151.285,151.29,47100000.0
2006-11-13 16:49:00,151.292,151.306,151.292,151.306,56999999.0
2006-11-13 16:50:00,151.331,151.348,151.313,151.334,38200000.0
2006-11-13 16:51:00,151.349,151.36,151.343,151.343,68000000.0
2006-11-13 16:52:00,151.343,151.348,151.335,151.335,72899999.0
2006-11-13 16:53:00,151.343,151.345,151.327,151.327,125599999.0
2006-11-13 16:54:00,151.332,151.333,151.322,151.328,107499999.0
2006-11-13 16:55:00,151.325,151.333,151.325,151.325,75000000.0
2006-11-13 16:56:00,151.326,151.332,151.322,151.33,48200000.0
2006-11-13 16:57:00,151.336,151.346,151.336,151.34,117499999.0
2006-11-13 16:58:00,151.342,151.342,151.325,151.333,123000002.0
2006-11-13 16:59:00,151.338,151.346,151.329,151.338,104300000.0
2006-11-13 17:00:00,151.342,151.368,151.336,151.368,192300000.0
2006-11-13 17:01:00,151.381,151.397,151.376,151.388,188300002.0
2006-11-13 17:02:00,151.395,151.403,151.393,151.4,54199999.0
2006-11-13 17:03:00,151.398,151.404,151.392,151.397,65699998.0
2006-11-13 17:04:00,151.395,151.418,151.395,151.413,158599998.0
2006-11-13 17:05:00,151.411,151.424,151.391,151.391,118400003.0
2006-11-13 17:06:00,151.4,151.418,151.4,151.418,110500000.0
2006-11-13 17:07:00,151.408,151.414,151.387,151.387,121099997.0
2006-11-13 17:08:00,151.375,151.377,151.362,151.362,42700000.0
2006-11-13 17:09:00,151.355,151.363,151.349,151.355,67200000.0
2006-11-13 17:10:00,151.35,151.357,151.346,151.354,79700000.0
2006-11-13 17:11:00,151.359,151.366,151.351,151.361,94700000.0
2006-11-13 17:12:00,151.347,151.347,151.326,151.329,56700001.0
2006-11-13 17:13:00,151.327,151.335,151.325,151.335,133100001.0
2006-11-13 17:14:00,151.337,151.34,151.329,151.338,62500001.0
2006-11-13 17:15:00,151.325,151.325,151.305,151.305,81499998.0
2006-11-13 17:16:00,151.302,151.305,151.296,151.303,41000000.0
2006-11-13 17:17:00,151.304,151.311,151.298,151.301,78000000.0
2006-11-13 17:18:00,151.299,151.299,151.286,151.298,123200001.0
2006-11-13 17:19:00,151.298,151.309,151.29,151.3,121800000.0
2006-11-13 17:20:00,151.304,151.304,151.299,151.299,25599999.0
2006-11-13 17:21:00,151.307,151.309,151.303,151.308,64300000.0
2006-11-13 17:22:00,151.29,151.29,151.257,151.262,33000000.0
2006-11-13 17:23:00,151.247,151.255,151.243,151.243,61900000.0
2006-11-13 17:24:00,151.24,151.249,151.237,151.247,85799999.0
2006-11-13 17:25:00,151.256,151.269,151.256,151.266,117600000.0
2006-11-13 17:26:00,151.259,151.268,151.256,151.261,107199998.0
2006-11-13 17:27:00,151.259,151.283,151.259,151.28,51599999.0
2006-11-13 17:28:00,151.273,151.277,151.263,151.277,83500000.0
2006-11-13 17:29:00,151.275,151.275,151.258,151.268,52800001.0
2006-11-13 17:30:00,151.268,151.279,151.259,151.272,92399999.0
2006-11-13 17:31:00,151.276,151.288,151.271,151.288,139699999.0
2006-11-13 17:32:00,151.292,151.293,151.281,151.281,34600000.0
2006-11-13 17:33:00,151.274,151.293,151.274,151.291,110000000.0
2006-11-13 17:34:00,151.292,151.299,151.285,151.291,153000002.0
2006-11-13 17:35:00,151.302,151.302,151.286,151.287,71200000.0
2006-11-13 17:36:00,151.288,151.296,151.276,151.279,91399999.0
2006-11-13 17:37:00,151.287,151.292,151.287,151.288,28800000.0
2006-11-13 17:38:00,151.302,151.308,151.301,151.308,57499999.0
2006-11-13 17:39:00,151.294,151.311,151.294,151.303,53500000.0
2006-11-13 17:40:00,151.298,151.316,151.298,151.31,48199999.0
2006-11-13 17:41:00,151.312,151.312,151.293,151.303,129700001.0
2006-11-13 17:42:00,151.313,151.313,151.294,151.294,50699999.0
2006-11-13 17:43:00,151.303,151.317,151.298,151.317,94300000.0
2006-11-13 17:44:00,151.32,151.328,151.315,151.328,69100000.0
2006-11-13 17:45:00,151.317,151.317,151.301,151.303,35700000.0
2006-11-13 17:46:00,151.3,151.311,151.289,151.311,127400000.0
2006-11-13 17:47:00,151.312,151.312,151.284,151.298,85200000.0
2006-11-13 17:48:00,151.297,151.306,151.294,151.297,37100000.0
2006-11-13 17:49:00,151.307,151.312,151.299,151.302,151400000.0
2006-11-13 17:50:00,151.305,151.311,151.294,151.294,45600000.0
2006-11-13 17:51:00,151.292,151.297,151.278,151.286,142500000.0
2006-11-13 17:52:00,151.282,151.302,151.28,151.302,62900001.0
2006-11-13 17:53:00,151.302,151.31,151.302,151.308,76700001.0
2006-11-13 17:54:00,151.305,151.316,151.302,151.316,52200001.0
2006-11-13 17:55:00,151.303,151.303,151.285,151.299,95899998.0
2006-11-13 17:56:00,151.302,151.317,151.3,151.313,111600002.0
2006-11-13 17:57:00,151.313,151.318,151.31,151.314,89000000.0
2006-11-13 17:58:00,151.311,151.318,151.309,151.318,37500000.0
2006-11-13 17:59:00,151.316,151.33,151.316,151.327,95400003.0
2006-11-13 18:00:00,151.327,151.329,151.319,151.321,66200000.0
2006-11-13 18:01:00,151.315,151.329,151.311,151.325,1150999998.0
2006-11-13 18:02:00,151.3,151.3,151.3,151.3,1519499996.0
2006-11-13 18:04:00,151.333,151.349,151.331,151.34,1519499996.0
2006-11-13 18:05:00,151.338,151.349,151.331,151.336,1726199992.0
2006-11-13 18:06:00,151.332,151.332,151.314,151.325,1094599995.0
2006-11-13 18:07:00,151.323,151.332,151.316,151.325,1744699996.0
2006-11-13 18:08:00,151.323,151.324,151.31,151.324,1535299999.0
2006-11-13 18:09:00,151.326,151.334,151.315,151.321,1434099993.0
2006-11-13 18:10:00,151.325,151.334,151.312,151.312,1078400000.0
2006-11-13 18:11:00,151.313,151.313,151.298,151.307,624400000.0
2006-11-13 18:12:00,151.312,151.323,151.308,151.318,1049799998.0
2006-11-13 18:13:00,151.321,151.325,151.31,151.325,1227699996.0
2006-11-13 18:14:00,151.325,151.328,151.32,151.325,1569999994.0
2006-11-13 18:15:00,151.322,151.324,151.309,151.31,1428999993.0
2006-11-13 18:16:00,151.31,151.328,151.308,151.317,1441500004.0
2006-11-13 18:17:00,151.317,151.319,151.302,151.308,644699998.0
2006-11-13 18:18:00,151.303,151.303,151.293,151.303,498699996.0
2006-11-13 18:19:00,151.308,151.317,151.302,151.31,843699995.0
2006-11-13 18:20:00,151.311,151.323,151.304,151.313,1359299993.0
2006-11-13 18:21:00,151.319,151.33,151.315,151.32,1022099999.0
2006-11-13 18:22:00,151.325,151.333,151.317,151.333,904899995.0
2006-11-13 18:23:00,151.327,151.334,151.314,151.325,1406700002.0
2006-11-13 18:24:00,151.321,151.333,151.315,151.319,1116400000.0
2006-11-13 18:25:00,151.322,151.329,151.309,151.312,1163300000.0
2006-11-13 18:26:00,151.314,151.325,151.307,151.32,1007100002.0
2006-11-13 18:27:00,151.317,151.321,151.304,151.306,620899999.0
2006-11-13 18:28:00,151.319,151.323,151.309,151.32,802499996.0
2006-11-13 18:29:00,151.32,151.325,151.309,151.323,687700003.0
2006-11-13 18:30:00,151.325,151.341,151.322,151.341,507300001.0
2006-11-13 18:31:00,151.343,151.35,151.331,151.35,873900001.0
2006-11-13 18:32:00,151.35,151.353,151.335,151.348,1336899999.0
2006-11-13 18:33:00,151.346,151.352,151.327,151.328,1543000002.0
2006-11-13 18:34:00,151.327,151.336,151.321,151.33,1084099998.0
2006-11-13 18:35:00,151.325,151.33,151.311,151.314,1242299993.0
2006-11-13 18:36:00,151.312,151.332,151.311,151.323,702899999.0
2006-11-13 18:37:00,151.331,151.351,151.331,151.337,514599995.0
2006-11-13 18:38:00,151.34,151.343,151.332,151.343,359200001.0
2006-11-13 18:39:00,151.34,151.34,151.321,151.33,377799999.0
2006-11-13 18:40:00,151.325,151.345,151.321,151.335,957000001.0
2006-11-13 18:41:00,151.34,151.34,151.326,151.335,566099999.0
2006-11-13 18:42:00,151.335,151.335,151.325,151.33,641699995.0
2006-11-13 18:43:00,151.328,151.33,151.313,151.32,212800001.0
2006-11-13 18:44:00,151.315,151.324,151.309,151.31,359799997.0
2006-11-13 18:45:00,151.31,151.315,151.305,151.31,341300001.0
2006-11-13 18:46:00,151.31,151.322,151.308,151.315,656399998.0
2006-11-13 18:47:00,151.314,151.322,151.311,151.311,228899996.0
2006-11-13 18:48:00,151.311,151.327,151.308,151.308,656399998.0
2006-11-13 18:49:00,151.305,151.318,151.304,151.31,651700001.0
2006-11-13 18:50:00,151.313,151.33,151.308,151.32,912399998.0
2006-11-13 18:51:00,151.322,151.334,151.321,151.321,588599997.0
2006-11-13 18:52:00,151.325,151.333,151.31,151.316,757899999.0
2006-11-13 18:53:00,151.315,151.329,151.313,151.318,1100099993.0
2006-11-13 18:54:00,151.317,151.325,151.307,151.31,919100002.0
2006-11-13 18:55:00,151.315,151.329,151.312,151.322,1059400003.0
2006-11-13 18:56:00,151.323,151.331,151.315,151.32,380699998.0
2006-11-13 18:57:00,151.33,151.334,151.317,151.327,611499997.0
2006-11-13 18:58:00,151.328,151.336,151.319,151.319,603799997.0
2006-11-13 18:59:00,151.317,151.329,151.316,151.322,788900002.0
2006-11-13 19:00:00,151.317,151.326,151.315,151.32,322500000.0
2006-11-13 19:01:00,151.328,151.329,151.312,151.312,352000001.0
2006-11-13 19:02:00,151.307,151.315,151.303,151.307,329900000.0
2006-11-13 19:03:00,151.302,151.317,151.3,151.308,698799999.0
2006-11-13 19:04:00,151.302,151.312,151.295,151.308,498400000.0
2006-11-13 19:05:00,151.308,151.308,151.28,151.28,620699997.0
2006-11-13 19:06:00,151.285,151.298,151.28,151.29,670899999.0
2006-11-13 19:07:00,151.29,151.295,151.283,151.285,963699999.0
2006-11-13 19:08:00,151.289,151.293,151.275,151.283,670199999.0
2006-11-13 19:09:00,151.284,151.296,151.274,151.284,622199993.0
2006-11-13 19:10:00,151.292,151.297,151.285,151.29,160700000.0
2006-11-13 19:11:00,151.291,151.304,151.291,151.295,396100002.0
2006-11-13 19:12:00,151.3,151.304,151.291,151.304,357400001.0
2006-11-13 19:13:00,151.307,151.318,151.305,151.318,135000001.0
2006-11-13 19:14:00,151.314,151.325,151.31,151.311,236299998.0
2006-11-13 19:15:00,151.305,151.315,151.298,151.315,1042699995.0
2006-11-13 19:16:00,151.313,151.315,151.303,151.315,412400000.0
2006-11-13 19:17:00,151.31,151.313,151.304,151.307,453800002.0
2006-11-13 19:18:00,151.316,151.32,151.306,151.31,238700000.0
2006-11-13 19:19:00,151.314,151.332,151.313,151.323,676700003.0
2006-11-13 19:20:00,151.33,151.33,151.305,151.311,375399998.0
2006-11-13 19:21:00,151.318,151.327,151.314,151.32,435199996.0
2006-11-13 19:22:00,151.318,151.321,151.313,151.315,96000002.0
2006-11-13 19:23:00,151.328,151.337,151.322,151.334,1233900007.0
2006-11-13 19:24:00,151.335,151.341,151.324,151.335,551599996.0
2006-11-13 19:25:00,151.333,151.34,151.316,151.32,698899997.0
2006-11-13 19:26:00,151.323,151.341,151.321,151.33,1165199994.0
2006-11-13 19:27:00,151.333,151.349,151.333,151.346,702000006.0
2006-11-13 19:28:00,151.352,151.352,151.327,151.328,611099993.0
2006-11-13 19:29:00,151.327,151.337,151.316,151.32,435999996.0
2006-11-13 19:30:00,151.32,151.325,151.315,151.32,659600000.0
2006-11-13 19:31:00,151.315,151.325,151.304,151.306,662199996.0
2006-11-13 19:32:00,151.301,151.319,151.3,151.31,817399996.0
2006-11-13 19:33:00,151.311,151.33,151.311,151.33,470100003.0
2006-11-13 19:34:00,151.332,151.332,151.317,151.32,781600003.0
2006-11-13 19:35:00,151.319,151.327,151.311,151.32,752000004.0
2006-11-13 19:36:00,151.318,151.327,151.31,151.32,455400002.0
2006-11-13 19:37:00,151.314,151.316,151.313,151.313,67400000.0
2006-11-13 19:38:00,151.312,151.322,151.31,151.312,445899998.0
2006-11-13 19:39:00,151.319,151.329,151.312,151.315,875300000.0
2006-11-13 19:40:00,151.325,151.347,151.325,151.347,548200003.0
2006-11-13 19:41:00,151.343,151.356,151.334,151.337,841200002.0
2006-11-13 19:42:00,151.338,151.34,151.316,151.331,560599999.0
2006-11-13 19:43:00,151.343,151.351,151.34,151.35,106299999.0
2006-11-13 19:44:00,151.345,151.36,151.345,151.35,383799999.0
2006-11-13 19:45:00,151.349,151.351,151.342,151.342,71300000.0
2006-11-13 19:46:00,151.337,151.338,151.328,151.332,443599999.0
2006-11-13 19:47:00,151.331,151.358,151.327,151.356,230799997.0
2006-11-13 19:48:00,151.352,151.352,151.329,151.332,880999988.0
2006-11-13 19:49:00,151.332,151.365,151.332,151.36,257499998.0
2006-11-13 19:50:00,151.363,151.368,151.353,151.353,298500000.0
2006-11-13 19:51:00,151.357,151.357,151.344,151.345,303699999.0
2006-11-13 19:52:00,151.35,151.359,151.335,151.345,496000000.0
2006-11-13 19:53:00,151.351,151.355,151.342,151.348,481200004.0
2006-11-13 19:54:00,151.348,151.363,151.345,151.35,400100002.0
2006-11-13 19:55:00,151.356,151.361,151.342,151.342,195599999.0
2006-11-13 19:56:00,151.341,151.348,151.337,151.342,464900001.0
2006-11-13 19:57:00,151.343,151.353,151.338,151.342,653599994.0
2006-11-13 19:58:00,151.337,151.345,151.335,151.338,633299998.0
2006-11-13 19:59:00,151.337,151.347,151.336,151.346,530999998.0
2006-11-13 20:00:00,151.355,151.36,151.342,151.342,152999998.0
2006-11-13 20:01:00,151.345,151.357,151.343,151.35,486499999.0
2006-11-13 20:02:00,151.349,151.364,151.341,151.35,286000001.0
2006-11-13 20:03:00,151.357,151.365,151.354,151.36,308800005.0
2006-11-13 20:04:00,151.361,151.369,151.359,151.368,522899999.0
2006-11-13 20:05:00,151.368,151.373,151.358,151.362,692000002.0
2006-11-13 20:06:00,151.365,151.365,151.355,151.36,501899999.0
2006-11-13 20:07:00,151.355,151.365,151.349,151.362,248300000.0
2006-11-13 20:08:00,151.364,151.37,151.361,151.361,394399998.0
2006-11-13 20:09:00,151.359,151.363,151.344,151.361,341600000.0
2006-11-13 20:10:00,151.359,151.363,151.35,151.352,383100000.0
2006-11-13 20:11:00,151.363,151.363,151.35,151.356,786999992.0
2006-11-13 20:12:00,151.352,151.368,151.352,151.36,860399993.0
2006-11-13 20:13:00,151.365,151.376,151.362,151.373,264199998.0
2006-11-13 20:14:00,151.37,151.379,151.363,151.365,456500002.0
2006-11-13 20:15:00,151.367,151.378,151.358,151.358,649799997.0
2006-11-13 20:16:00,151.354,151.379,151.353,151.362,414700000.0
2006-11-13 20:17:00,151.365,151.37,151.359,151.359,242499997.0
2006-11-13 20:18:00,151.36,151.366,151.36,151.361,168600001.0
2006-11-13 20:19:00,151.364,151.373,151.363,151.363,399200003.0
2006-11-13 20:20:00,151.365,151.367,151.357,151.367,175700000.0
2006-11-13 20:21:00,151.365,151.365,151.348,151.362,452800000.0
2006-11-13 20:22:00,151.365,151.369,151.35,151.364,461599997.0
2006-11-13 20:23:00,151.369,151.379,151.363,151.363,432099998.0
2006-11-13 20:24:00,151.365,151.369,151.36,151.363,347399996.0
2006-11-13 20:25:00,151.362,151.37,151.358,151.368,446899999.0
2006-11-13 20:26:00,151.373,151.386,151.37,151.38,364800004.0
2006-11-13 20:27:00,151.379,151.386,151.37,151.386,799299999.0
2006-11-13 20:28:00,151.378,151.38,151.37,151.377,1190400003.0
2006-11-13 20:29:00,151.378,151.385,151.37,151.38,1150299999.0
2006-11-13 20:30:00,151.38,151.385,151.37,151.38,1694999997.0
2006-11-13 20:31:00,151.383,151.391,151.375,151.39,1286600002.0
2006-11-13 20:32:00,151.388,151.395,151.376,151.381,1091699999.0
2006-11-13 20:33:00,151.38,151.391,151.38,151.388,465000002.0
2006-11-13 20:34:00,151.38,151.391,151.375,151.387,378300000.0
2006-11-13 20:35:00,151.389,151.396,151.376,151.396,484599999.0
2006-11-13 20:36:00,151.39,151.398,151.384,151.397,608999998.0
2006-11-13 20:37:00,151.398,151.398,151.387,151.392,647199996.0
2006-11-13 20:38:00,151.392,151.392,151.371,151.375,639900000.0
2006-11-13 20:39:00,151.375,151.383,151.371,151.38,949299992.0
2006-11-13 20:40:00,151.374,151.385,151.369,151.379,989500001.0
2006-11-13 20:41:00,151.375,151.385,151.375,151.38,396400001.0
2006-11-13 20:42:00,151.38,151.385,151.37,151.38,379699999.0
2006-11-13 20:43:00,151.38,151.385,151.37,151.377,613799999.0
2006-11-13 20:44:00,151.378,151.388,151.371,151.38,928999996.0
2006-11-13 20:45:00,151.385,151.385,151.372,151.373,639899999.0
2006-11-13 20:46:00,151.38,151.385,151.37,151.38,664800001.0
2006-11-13 20:47:00,151.375,151.385,151.373,151.375,675300000.0
2006-11-13 20:48:00,151.375,151.385,151.375,151.375,631499997.0
2006-11-13 20:49:00,151.379,151.382,151.373,151.378,517400005.0
2006-11-13 20:50:00,151.371,151.389,151.37,151.375,1085600003.0
2006-11-13 20:51:00,151.374,151.376,151.364,151.37,577700002.0
2006-11-13 20:52:00,151.371,151.38,151.368,151.372,132499999.0
2006-11-13 20:53:00,151.37,151.38,151.362,151.377,926000002.0
2006-11-13 20:54:00,151.37,151.376,151.368,151.371,159400000.0
2006-11-13 20:55:00,151.365,151.375,151.359,151.37,867400000.0
2006-11-13 20:56:00,151.365,151.376,151.356,151.358,664299999.0
2006-11-13 20:57:00,151.356,151.369,151.348,151.348,730899996.0
2006-11-13 20:58:00,151.347,151.359,151.335,151.342,1034699999.0
2006-11-13 20:59:00,151.345,151.365,151.341,151.35,1275599996.0
2006-11-13 21:00:00,151.345,151.351,151.329,151.347,1161899998.0
2006-11-13 21:01:00,151.348,151.355,151.337,151.341,868500003.0
2006-11-13 21:02:00,151.332,151.342,151.332,151.335,523199998.0
2006-11-13 21:03:00,151.335,151.345,151.33,151.335,938499995.0
2006-11-13 21:04:00,151.336,151.347,151.333,151.339,366200000.0
2006-11-13 21:05:00,151.35,151.353,151.341,151.347,382199999.0
2006-11-13 21:06:00,151.341,151.349,151.326,151.337,712599995.0
2006-11-13 21:07:00,151.339,151.339,151.325,151.338,498000005.0
2006-11-13 21:08:00,151.335,151.335,151.317,151.317,350599997.0
2006-11-13 21:09:00,151.327,151.336,151.327,151.33,152900000.0
2006-11-13 21:10:00,151.33,151.335,151.325,151.33,266099999.0
2006-11-13 21:11:00,151.323,151.331,151.317,151.321,262499997.0
2006-11-13 21:12:00,151.317,151.317,151.295,151.295,578500000.0
2006-11-13 21:13:00,151.292,151.307,151.287,151.289,750499990.0
2006-11-13 21:14:00,151.277,151.296,151.275,151.289,690000001.0
2006-11-13 21:15:00,151.29,151.295,151.285,151.285,858699999.0
2006-11-13 21:16:00,151.287,151.3,151.285,151.293,631099996.0
2006-11-13 21:17:00,151.283,151.3,151.283,151.298,660699998.0
2006-11-13 21:18:00,151.3,151.303,151.295,151.298,287200004.0
2006-11-13 21:19:00,151.292,151.299,151.278,151.278,521600000.0
2006-11-13 21:20:00,151.28,151.291,151.272,151.278,1172000001.0
2006-11-13 21:21:00,151.277,151.283,151.269,151.274,629600005.0
2006-11-13 21:22:00,151.267,151.277,151.26,151.273,824300002.0
2006-11-13 21:23:00,151.276,151.285,151.275,151.28,735999995.0
2006-11-13 21:24:00,151.278,151.285,151.269,151.269,588699995.0
2006-11-13 21:25:00,151.283,151.283,151.267,151.275,793300002.0
2006-11-13 21:26:00,151.283,151.284,151.273,151.275,228799999.0
2006-11-13 21:27:00,151.275,151.277,151.27,151.277,163799999.0
2006-11-13 21:28:00,151.27,151.28,151.27,151.275,68599999.0
2006-11-13 21:29:00,151.275,151.28,151.265,151.27,152500001.0
2006-11-13 21:30:00,151.266,151.274,151.263,151.268,235799994.0
2006-11-13 21:31:00,151.265,151.27,151.265,151.27,120899999.0
2006-11-13 21:32:00,151.27,151.28,151.267,151.275,609499995.0
2006-11-13 21:33:00,151.275,151.279,151.271,151.275,76900001.0
2006-11-13 21:34:00,151.275,151.28,151.275,151.275,295400004.0
2006-11-13 21:35:00,151.275,151.277,151.261,151.261,161699999.0
2006-11-13 21:36:00,151.261,151.269,151.26,151.26,213000000.0
2006-11-13 21:37:00,151.266,151.275,151.265,151.268,106400000.0
2006-11-13 21:38:00,151.269,151.269,151.261,151.262,71000000.0
2006-11-13 21:39:00,151.259,151.262,151.248,151.259,267199996.0
2006-11-13 21:40:00,151.26,151.273,151.26,151.273,252699999.0
2006-11-13 21:41:00,151.276,151.278,151.268,151.278,194599999.0
2006-11-13 21:42:00,151.28,151.28,151.266,151.266,360300002.0
2006-11-13 21:43:00,151.259,151.264,151.254,151.259,391999996.0
2006-11-13 21:44:00,151.262,151.274,151.258,151.26,616899996.0
2006-11-13 21:45:00,151.26,151.265,151.257,151.26,441200002.0
2006-11-13 21:46:00,151.26,151.265,151.257,151.257,291499998.0
2006-11-13 21:47:00,151.26,151.263,151.249,151.263,357100007.0
2006-11-13 21:48:00,151.26,151.265,151.26,151.265,121200000.0
2006-11-13 21:49:00,151.257,151.275,151.257,151.27,195999999.0
2006-11-13 21:50:00,151.275,151.275,151.27,151.275,69700000.0
2006-11-13 21:51:00,151.27,151.271,151.258,151.258,189800000.0
2006-11-13 21:52:00,151.242,151.259,151.242,151.255,54000000.0
2006-11-13 21:53:00,151.253,151.253,151.246,151.246,62500000.0
2006-11-13 21:54:00,151.247,151.252,151.243,151.249,144400001.0
2006-11-13 21:55:00,151.256,151.256,151.25,151.255,36800000.0
2006-11-13 21:56:00,151.255,151.266,151.249,151.258,130000001.0
2006-11-13 21:57:00,151.257,151.264,151.257,151.26,69600001.0
2006-11-13 21:58:00,151.258,151.263,151.254,151.263,65200000.0
2006-11-13 21:59:00,151.261,151.272,151.261,151.261,101199999.0
2006-11-13 22:00:00,151.267,151.267,151.249,151.249,234300001.0
2006-11-13 22:01:00,151.253,151.27,151.248,151.248,473699995.0
2006-11-13 22:02:00,151.248,151.262,151.244,151.258,404699999.0
2006-11-13 22:03:00,151.259,151.265,151.255,151.255,134599998.0
2006-11-13 22:04:00,151.26,151.267,151.256,151.259,272099998.0
2006-11-13 22:05:00,151.255,151.269,151.255,151.269,59500000.0
2006-11-13 22:06:00,151.267,151.267,151.26,151.265,103900002.0
2006-11-13 22:07:00,151.262,151.262,151.25,151.262,91100002.0
2006-11-13 22:08:00,151.267,151.267,151.255,151.262,316299998.0
2006-11-13 22:09:00,151.254,151.262,151.252,151.262,53800000.0
2006-11-13 22:10:00,151.259,151.282,151.259,151.28,124699999.0
2006-11-13 22:11:00,151.274,151.288,151.274,151.28,114000000.0
2006-11-13 22:12:00,151.278,151.285,151.278,151.28,155799998.0
2006-11-13 22:13:00,151.282,151.295,151.28,151.295,137999999.0
2006-11-13 22:14:00,151.299,151.299,151.286,151.288,49300000.0
2006-11-13 22:15:00,151.291,151.306,151.291,151.298,235399997.0
2006-11-13 22:16:00,151.305,151.314,151.303,151.314,184799999.0
2006-11-13 22:17:00,151.313,151.313,151.31,151.31,57600000.0
2006-11-13 22:18:00,151.312,151.32,151.312,151.312,150200001.0
2006-11-13 22:19:00,151.31,151.315,151.31,151.31,104000000.0
2006-11-13 22:20:00,151.309,151.309,151.299,151.307,127999997.0
2006-11-13 22:21:00,151.313,151.313,151.303,151.304,57299999.0
2006-11-13 22:22:00,151.305,151.309,151.302,151.302,155400002.0
2006-11-13 22:23:00,151.3,151.3,151.295,151.3,291799999.0
2006-11-13 22:24:00,151.3,151.3,151.295,151.298,63200001.0
2006-11-13 22:25:00,151.298,151.305,151.295,151.295,191900000.0
2006-11-13 22:26:00,151.292,151.294,151.287,151.292,71999998.0
2006-11-13 22:27:00,151.293,151.3,151.29,151.295,659000001.0
2006-11-13 22:28:00,151.295,151.298,151.29,151.295,241299998.0
2006-11-13 22:29:00,151.3,151.3,151.3,151.3,28400000.0
2006-11-13 22:30:00,151.298,151.298,151.293,151.298,111600002.0
2006-11-13 22:31:00,151.297,151.297,151.29,151.29,142800000.0
2006-11-13 22:32:00,151.293,151.3,151.29,151.295,239999999.0
2006-11-13 22:33:00,151.298,151.298,151.29,151.291,378000006.0
2006-11-13 22:34:00,151.292,151.298,151.284,151.298,173600000.0
2006-11-13 22:35:00,151.292,151.293,151.281,151.281,114399997.0
2006-11-13 22:36:00,151.292,151.313,151.292,151.3,349699999.0
2006-11-13 22:37:00,151.299,151.303,151.295,151.295,226599996.0
2006-11-13 22:38:00,151.29,151.3,151.29,151.295,246699998.0
2006-11-13 22:39:00,151.295,151.3,151.293,151.295,194300000.0
2006-11-13 22:40:00,151.295,151.305,151.29,151.295,414199993.0
2006-11-13 22:41:00,151.301,151.305,151.292,151.292,140699999.0
2006-11-13 22:42:00,151.3,151.301,151.287,151.287,216399999.0
2006-11-13 22:43:00,151.293,151.298,151.286,151.286,140700001.0
2006-11-13 22:44:00,151.287,151.302,151.287,151.292,312500002.0
2006-11-13 22:45:00,151.29,151.292,151.281,151.29,335800000.0
2006-11-13 22:46:00,151.293,151.298,151.286,151.298,84999999.0
2006-11-13 22:47:00,151.3,151.3,151.295,151.297,129100000.0
2006-11-13 22:48:00,151.295,151.3,151.29,151.295,294600000.0
2006-11-13 22:49:00,151.285,151.298,151.279,151.298,322899994.0
2006-11-13 22:50:00,151.3,151.3,151.295,151.295,148800000.0
2006-11-13 22:51:00,151.296,151.306,151.295,151.296,196699998.0
2006-11-13 22:52:00,151.295,151.3,151.29,151.3,184799998.0
2006-11-13 22:53:00,151.295,151.305,151.29,151.295,168799999.0
2006-11-13 22:54:00,151.295,151.3,151.292,151.3,161299998.0
2006-11-13 22:55:00,151.303,151.305,151.295,151.295,201899997.0
2006-11-13 22:56:00,151.298,151.298,151.287,151.292,108899997.0
2006-11-13 22:57:00,151.287,151.299,151.287,151.293,124800001.0
2006-11-13 22:58:00,151.299,151.299,151.288,151.293,85500000.0
2006-11-13 22:59:00,151.295,151.295,151.262,151.28,164600003.0
2006-11-13 23:00:00,151.305,151.305,151.298,151.298,91199998.0
2006-11-13 23:01:00,151.297,151.301,151.284,151.3,128400001.0
2006-11-13 23:02:00,151.294,151.304,151.291,151.291,102300000.0
2006-11-13 23:03:00,151.29,151.291,151.278,151.288,110500000.0
2006-11-13 23:04:00,151.291,151.291,151.281,151.281,120000002.0
2006-11-13 23:05:00,151.288,151.295,151.288,151.29,66599999.0
2006-11-13 23:06:00,151.29,151.29,151.29,151.29,30900000.0
2006-11-13 23:07:00,151.295,151.295,151.283,151.295,86800001.0
2006-11-13 23:08:00,151.28,151.283,151.274,151.281,65900000.0
2006-11-13 23:09:00,151.289,151.293,151.282,151.283,74699998.0
2006-11-13 23:10:00,151.273,151.283,151.273,151.281,78000000.0
2006-11-13 23:11:00,151.277,151.277,151.275,151.276,31200000.0
2006-11-13 23:12:00,151.285,151.285,151.275,151.282,30800000.0
2006-11-13 23:13:00,151.279,151.279,151.268,151.268,108400001.0
2006-11-13 23:14:00,151.282,151.283,151.272,151.283,77500000.0
2006-11-13 23:15:00,151.282,151.289,151.281,151.285,35200000.0
2006-11-13 23:16:00,151.288,151.293,151.274,151.283,58900000.0
2006-11-13 23:17:00,151.283,151.289,151.282,151.282,152599999.0
2006-11-13 23:18:00,151.275,151.282,151.263,151.282,205100000.0
2006-11-13 23:19:00,151.277,151.277,151.269,151.272,75800000.0
2006-11-13 23:20:00,151.278,151.279,151.274,151.275,57200000.0
2006-11-13 23:21:00,151.28,151.285,151.273,151.277,96300000.0
2006-11-13 23:22:00,151.28,151.285,151.273,151.28,218499998.0
2006-11-13 23:23:00,151.277,151.282,151.27,151.278,62800000.0
2006-11-13 23:24:00,151.272,151.285,151.272,151.285,42900000.0
2006-11-13 23:25:00,151.282,151.282,151.277,151.28,82399999.0
2006-11-13 23:26:00,151.28,151.28,151.272,151.275,123999999.0
2006-11-13 23:27:00,151.28,151.28,151.275,151.275,18900000.0
2006-11-13 23:28:00,151.28,151.285,151.275,151.275,104400001.0
2006-11-13 23:29:00,151.278,151.283,151.27,151.283,174399998.0
2006-11-13 23:30:00,151.285,151.285,151.277,151.277,112700000.0
2006-11-13 23:31:00,151.28,151.285,151.278,151.28,85099998.0
2006-11-13 23:32:00,151.275,151.275,151.275,151.275,30900000.0
2006-11-13 23:33:00,151.277,151.28,151.277,151.28,43500000.0
2006-11-13 23:34:00,151.281,151.289,151.28,151.28,45400000.0
2006-11-13 23:35:00,151.287,151.293,151.28,151.293,94699998.0
2006-11-13 23:36:00,151.282,151.288,151.275,151.279,76800001.0
2006-11-13 23:37:00,151.284,151.296,151.284,151.296,24500000.0
2006-11-13 23:38:00,151.285,151.288,151.275,151.277,102900000.0
2006-11-13 23:39:00,151.284,151.293,151.282,151.293,47200000.0
2006-11-13 23:40:00,151.289,151.289,151.28,151.281,63600000.0
2006-11-13 23:41:00,151.27,151.285,151.27,151.28,59100002.0
2006-11-13 23:42:00,151.285,151.285,151.28,151.28,24000000.0
2006-11-13 23:43:00,151.28,151.28,151.28,151.28,4000000.0
2006-11-13 23:44:00,151.275,151.284,151.274,151.277,77800000.0
2006-11-13 23:45:00,151.28,151.28,151.275,151.28,93599999.0
2006-11-13 23:46:00,151.28,151.28,151.28,151.28,4800000.0
2006-11-13 23:47:00,151.278,151.285,151.275,151.28,84799999.0
2006-11-13 23:48:00,151.275,151.28,151.272,151.28,111100003.0
2006-11-13 23:49:00,151.28,151.28,151.272,151.272,40800000.0
2006-11-13 23:50:00,151.28,151.285,151.28,151.28,46900001.0
2006-11-13 23:51:00,151.266,151.293,151.266,151.29,111599997.0
2006-11-13 23:52:00,151.293,151.302,151.285,151.285,178099997.0
2006-11-13 23:53:00,151.298,151.304,151.29,151.299,114100001.0
2006-11-13 23:54:00,151.305,151.305,151.284,151.29,89199999.0
2006-11-13 23:55:00,151.294,151.294,151.289,151.289,27200000.0
2006-11-13 23:56:00,151.297,151.302,151.285,151.29,87100000.0
2006-11-13 23:57:00,151.289,151.295,151.289,151.295,66300000.0
2006-11-13 23:58:00,151.286,151.288,151.28,151.288,82100000.0
2006-11-13 23:59:00,151.291,151.299,151.291,151.297,155400002.0
2006-11-14 00:00:00,151.286,151.308,151.286,151.293,25600000.0
2006-11-14 00:01:00,151.286,151.292,151.286,151.292,67299998.0
2006-11-14 00:02:00,151.298,151.3,151.293,151.3,120200000.0
2006-11-14 00:03:00,151.302,151.302,151.285,151.285,49200000.0
2006-11-14 00:04:00,151.292,151.298,151.291,151.298,54900000.0
2006-11-14 00:05:00,151.303,151.305,151.298,151.305,95599997.0
2006-11-14 00:06:00,151.303,151.303,151.292,151.292,22400000.0
2006-11-14 00:07:00,151.292,151.299,151.288,151.297,43000000.0
2006-11-14 00:08:00,151.294,151.303,151.294,151.298,55500001.0
2006-11-14 00:09:00,151.31,151.315,151.305,151.31,80499999.0
2006-11-14 00:10:00,151.28,151.313,151.28,151.285,138699997.0
2006-11-14 00:11:00,151.31,151.31,151.307,151.307,14400000.0
2006-11-14 00:12:00,151.31,151.31,151.29,151.307,74000000.0
2006-11-14 00:13:00,151.31,151.318,151.31,151.316,125799997.0
2006-11-14 00:14:00,151.32,151.32,151.315,151.32,28000000.0
2006-11-14 00:15:00,151.323,151.323,151.306,151.314,110500001.0
2006-11-14 00:16:00,151.316,151.329,151.302,151.317,110499999.0
2006-11-14 00:17:00,151.318,151.323,151.316,151.323,111599997.0
2006-11-14 00:18:00,151.312,151.318,151.307,151.307,110200000.0
2006-11-14 00:19:00,151.309,151.319,151.307,151.317,56100001.0
2006-11-14 00:20:00,151.319,151.319,151.305,151.312,131499998.0
2006-11-14 00:21:00,151.307,151.318,151.307,151.317,68500000.0
2006-11-14 00:22:00,151.32,151.325,151.32,151.32,65200002.0
2006-11-14 00:23:00,151.323,151.323,151.31,151.32,169099997.0
2006-11-14 00:24:00,151.32,151.32,151.3,151.3,44800000.0
2006-11-14 00:25:00,151.311,151.312,151.302,151.307,46200001.0
2006-11-14 00:26:00,151.3,151.311,151.3,151.31,84599998.0
2006-11-14 00:27:00,151.31,151.31,151.31,151.31,25600000.0
2006-11-14 00:28:00,151.307,151.315,151.295,151.295,78200000.0
2006-11-14 00:29:00,151.307,151.307,151.282,151.289,165899999.0
2006-11-14 00:30:00,151.284,151.284,151.255,151.255,114800001.0
2006-11-14 00:31:00,151.248,151.269,151.248,151.255,105399998.0
2006-11-14 00:32:00,151.257,151.258,151.257,151.258,81399997.0
2006-11-14 00:33:00,151.26,151.261,151.244,151.244,83899998.0
2006-11-14 00:34:00,151.244,151.262,151.24,151.24,127499999.0
2006-11-14 00:35:00,151.235,151.245,151.23,151.245,52200000.0
2006-11-14 00:36:00,151.24,151.249,151.233,151.249,88900000.0
2006-11-14 00:37:00,151.252,151.256,151.245,151.245,69200000.0
2006-11-14 00:38:00,151.235,151.24,151.227,151.227,38000000.0
2006-11-14 00:39:00,151.213,151.231,151.212,151.228,137199997.0
2006-11-14 00:40:00,151.235,151.24,151.227,151.24,70399999.0
2006-11-14 00:41:00,151.239,151.244,151.237,151.239,51700000.0
2006-11-14 00:42:00,151.233,151.241,151.233,151.235,83099998.0
2006-11-14 00:43:00,151.237,151.237,151.215,151.228,139300002.0
2006-11-14 00:44:00,151.235,151.235,151.225,151.233,94299998.0
2006-11-14 00:45:00,151.235,151.239,151.231,151.236,54700000.0
2006-11-14 00:46:00,151.244,151.253,151.244,151.249,48800000.0
2006-11-14 00:47:00,151.256,151.268,151.256,151.261,44400000.0
2006-11-14 00:48:00,151.265,151.265,151.25,151.258,123899997.0
2006-11-14 00:49:00,151.258,151.269,151.256,151.258,59400000.0
2006-11-14 00:50:00,151.254,151.262,151.241,151.255,48500000.0
2006-11-14 00:51:00,151.255,151.255,151.233,151.251,127100002.0
2006-11-14 00:52:00,151.253,151.255,151.236,151.239,56000000.0
2006-11-14 00:53:00,151.225,151.237,151.224,151.237,82200002.0
2006-11-14 00:54:00,151.24,151.249,151.228,151.228,77800001.0
2006-11-14 00:55:00,151.22,151.242,151.22,151.235,183399997.0
2006-11-14 00:56:00,151.23,151.233,151.223,151.23,88300002.0
2006-11-14 00:57:00,151.227,151.241,151.226,151.236,41800000.0
2006-11-14 00:58:00,151.24,151.247,151.237,151.247,60600000.0
2006-11-14 00:59:00,151.247,151.248,151.237,151.237,38600000.0
2006-11-14 01:00:00,151.243,151.256,151.242,151.242,85600001.0
2006-11-14 01:01:00,151.247,151.247,151.236,151.247,84400000.0
2006-11-14 01:02:00,151.257,151.263,151.254,151.263,75300001.0
2006-11-14 01:03:00,151.253,151.258,151.248,151.25,65300001.0
2006-11-14 01:04:00,151.238,151.249,151.238,151.249,87100000.0
2006-11-14 01:05:00,151.248,151.251,151.24,151.245,97100001.0
2006-11-14 01:06:00,151.248,151.261,151.248,151.257,88899999.0
2006-11-14 01:07:00,151.248,151.251,151.244,151.251,77200000.0
2006-11-14 01:08:00,151.252,151.257,151.252,151.257,18400000.0
2006-11-14 01:09:00,151.265,151.265,151.258,151.259,54399999.0
2006-11-14 01:10:00,151.261,151.261,151.251,151.251,136500000.0
2006-11-14 01:11:00,151.258,151.263,151.248,151.255,169300001.0
2006-11-14 01:12:00,151.257,151.257,151.24,151.241,127800000.0
2006-11-14 01:13:00,151.252,151.262,151.252,151.256,178299996.0
2006-11-14 01:14:00,151.255,151.269,151.254,151.265,124699997.0
2006-11-14 01:15:00,151.267,151.267,151.256,151.261,64100001.0
2006-11-14 01:16:00,151.267,151.267,151.246,151.265,120299999.0
2006-11-14 01:17:00,151.263,151.27,151.258,151.258,167599997.0
2006-11-14 01:18:00,151.261,151.261,151.246,151.256,83100000.0
2006-11-14 01:19:00,151.261,151.262,151.248,151.248,64799999.0
2006-11-14 01:20:00,151.251,151.262,151.251,151.262,25200000.0
2006-11-14 01:21:00,151.223,151.241,151.223,151.233,82299998.0
2006-11-14 01:22:00,151.255,151.265,151.255,151.26,66900000.0
2006-11-14 01:23:00,151.26,151.265,151.253,151.26,161600003.0
2006-11-14 01:24:00,151.253,151.261,151.247,151.247,62299998.0
2006-11-14 01:25:00,151.26,151.26,151.258,151.258,23999999.0
2006-11-14 01:26:00,151.255,151.263,151.245,151.26,154700002.0
2006-11-14 01:27:00,151.265,151.265,151.258,151.26,74300001.0
2006-11-14 01:28:00,151.248,151.264,151.217,151.241,53500001.0
2006-11-14 01:29:00,151.267,151.271,151.261,151.265,75600002.0
2006-11-14 01:30:00,151.26,151.265,151.252,151.265,196400003.0
2006-11-14 01:31:00,151.258,151.263,151.253,151.263,181499996.0
2006-11-14 01:32:00,151.257,151.265,151.255,151.265,89000001.0
2006-11-14 01:33:00,151.26,151.265,151.255,151.26,54100000.0
2006-11-14 01:34:00,151.266,151.266,151.247,151.256,90800000.0
2006-11-14 01:35:00,151.265,151.265,151.255,151.265,61100000.0
2006-11-14 01:36:00,151.258,151.26,151.254,151.258,73899998.0
2006-11-14 01:37:00,151.26,151.265,151.257,151.26,157600003.0
2006-11-14 01:38:00,151.26,151.265,151.257,151.26,99000002.0
2006-11-14 01:39:00,151.265,151.265,151.252,151.26,52400000.0
2006-11-14 01:40:00,151.26,151.26,151.252,151.26,45100000.0
2006-11-14 01:41:00,151.26,151.265,151.26,151.26,107999997.0
2006-11-14 01:42:00,151.265,151.265,151.255,151.26,100200001.0
2006-11-14 01:43:00,151.252,151.265,151.252,151.26,65500001.0
2006-11-14 01:44:00,151.257,151.258,151.243,151.248,108500000.0
2006-11-14 01:45:00,151.246,151.253,151.238,151.253,51800001.0
2006-11-14 01:46:00,151.245,151.245,151.227,151.229,58799998.0
2006-11-14 01:47:00,151.224,151.238,151.22,151.22,69100001.0
2006-11-14 01:48:00,151.219,151.229,151.201,151.209,110100001.0
2006-11-14 01:49:00,151.217,151.234,151.217,151.233,52200000.0
2006-11-14 01:50:00,151.206,151.206,151.07,151.07,98700002.0
2006-11-14 01:51:00,151.05,151.05,151.004,151.006,84600001.0
2006-11-14 01:52:00,151.0,151.0,150.916,150.916,84599999.0
2006-11-14 01:53:00,150.918,150.981,150.909,150.981,146300000.0
2006-11-14 01:54:00,150.986,150.986,150.925,150.925,90300001.0
2006-11-14 01:55:00,150.925,150.925,150.899,150.913,95100002.0
2006-11-14 01:56:00,150.909,150.92,150.887,150.887,133499998.0
2006-11-14 01:57:00,150.878,150.884,150.865,150.884,112399999.0
2006-11-14 01:58:00,150.876,150.876,150.843,150.849,102700001.0
2006-11-14 01:59:00,150.845,150.845,150.797,150.804,66800001.0
2006-11-14 02:00:00,150.791,150.791,150.761,150.771,72100001.0
2006-11-14 02:01:00,150.766,150.766,150.723,150.725,103800000.0
2006-11-14 02:02:00,150.717,150.721,150.699,150.701,31200000.0
2006-11-14 02:03:00,150.701,150.724,150.701,150.724,80699998.0
2006-11-14 02:04:00,150.737,150.743,150.737,150.743,13600000.0
2006-11-14 02:05:00,150.737,150.737,150.723,150.723,54100000.0
2006-11-14 02:06:00,150.726,150.732,150.723,150.732,74700000.0
2006-11-14 02:07:00,150.725,150.74,150.725,150.727,126400002.0
2006-11-14 02:08:00,150.739,150.754,150.737,150.754,120499999.0
2006-11-14 02:09:00,150.775,150.797,150.775,150.791,89600002.0
2006-11-14 02:10:00,150.797,150.839,150.796,150.839,61200000.0
2006-11-14 02:11:00,150.844,150.86,150.836,150.86,78200001.0
2006-11-14 02:12:00,150.852,150.852,150.834,150.845,218800003.0
2006-11-14 02:13:00,150.843,150.843,150.824,150.843,168800001.0
2006-11-14 02:14:00,150.846,150.856,150.846,150.856,100600002.0
2006-11-14 02:15:00,150.862,150.875,150.86,150.87,76700000.0
2006-11-14 02:16:00,150.87,150.885,150.87,150.885,78799998.0
2006-11-14 02:17:00,150.892,150.892,150.881,150.888,126200001.0
2006-11-14 02:18:00,150.888,150.892,150.88,150.892,116699997.0
2006-11-14 02:19:00,150.88,150.888,150.875,150.878,89800001.0
2006-11-14 02:20:00,150.881,150.881,150.864,150.864,60000001.0
2006-11-14 02:21:00,150.863,150.863,150.837,150.837,71900000.0
2006-11-14 02:22:00,150.83,150.835,150.817,150.83,78800000.0
2006-11-14 02:23:00,150.823,150.836,150.821,150.825,114799999.0
2006-11-14 02:24:00,150.833,150.85,150.831,150.85,53599999.0
2006-11-14 02:25:00,150.845,150.849,150.844,150.844,72500000.0
2006-11-14 02:26:00,150.842,150.86,150.842,150.86,67900001.0
2006-11-14 02:27:00,150.855,150.855,150.849,150.855,46800000.0
2006-11-14 02:28:00,150.851,150.851,150.838,150.839,40800000.0
2006-11-14 02:29:00,150.835,150.854,150.834,150.854,184399999.0
2006-11-14 02:30:00,150.87,150.902,150.87,150.901,94399998.0
2006-11-14 02:31:00,150.91,150.91,150.895,150.907,54700001.0
2006-11-14 02:32:00,150.906,150.926,150.897,150.914,139099996.0
2006-11-14 02:33:00,150.903,150.917,150.903,150.917,141200002.0
2006-11-14 02:34:00,150.904,150.91,150.893,150.91,61700001.0
2006-11-14 02:35:00,150.912,150.924,150.912,150.924,84199999.0
2006-11-14 02:36:00,150.922,150.929,150.917,150.92,79699999.0
2006-11-14 02:37:00,150.92,150.92,150.92,150.92,123199999.0
2006-11-14 02:38:00,150.923,150.925,150.911,150.919,89799999.0
2006-11-14 02:39:00,150.909,150.91,150.9,150.91,48499999.0
2006-11-14 02:40:00,150.911,150.914,150.899,150.905,127099999.0
2006-11-14 02:41:00,150.893,150.904,150.893,150.9,158400000.0
2006-11-14 02:42:00,150.896,150.918,150.896,150.916,33400000.0
2006-11-14 02:43:00,150.907,150.907,150.897,150.898,120600000.0
2006-11-14 02:44:00,150.898,150.902,150.887,150.9,77500000.0
2006-11-14 02:45:00,150.904,150.908,150.901,150.901,117500003.0
2006-11-14 02:46:00,150.902,150.903,150.892,150.898,149600002.0
2006-11-14 02:47:00,150.901,150.901,150.865,150.892,101499998.0
2006-11-14 02:48:00,150.894,150.899,150.891,150.895,87500000.0
2006-11-14 02:49:00,150.887,150.888,150.88,150.888,59600000.0
2006-11-14 02:50:00,150.883,150.892,150.883,150.89,138100000.0
2006-11-14 02:51:00,150.883,150.892,150.883,150.891,77700000.0
2006-11-14 02:52:00,150.882,150.889,150.879,150.888,70800000.0
2006-11-14 02:53:00,150.881,150.881,150.868,150.879,69900000.0
2006-11-14 02:54:00,150.872,150.872,150.855,150.856,65099999.0
2006-11-14 02:55:00,150.867,150.868,150.859,150.867,103799998.0
2006-11-14 02:56:00,150.865,150.869,150.858,150.864,144400001.0
2006-11-14 02:57:00,150.879,150.886,150.879,150.886,25600000.0
2006-11-14 02:58:00,150.89,150.89,150.875,150.88,87000003.0
2006-11-14 02:59:00,150.878,150.881,150.869,150.87,90300000.0
2006-11-14 03:00:00,150.874,150.885,150.864,150.883,122499998.0
2006-11-14 03:01:00,150.886,150.895,150.886,150.895,71799998.0
2006-11-14 03:02:00,150.886,150.886,150.873,150.879,103399998.0
2006-11-14 03:03:00,150.88,150.885,150.875,150.885,64000000.0
2006-11-14 03:04:00,150.878,150.884,150.875,150.884,109999999.0
2006-11-14 03:05:00,150.88,150.88,150.873,150.88,193199999.0
2006-11-14 03:06:00,150.875,150.877,150.862,150.874,81999997.0
2006-11-14 03:07:00,150.873,150.873,150.842,150.85,130799998.0
2006-11-14 03:08:00,150.845,150.845,150.834,150.845,69099999.0
2006-11-14 03:09:00,150.844,150.847,150.824,150.824,95400000.0
2006-11-14 03:10:00,150.825,150.84,150.825,150.825,71599999.0
2006-11-14 03:11:00,150.836,150.837,150.802,150.815,111499999.0
2006-11-14 03:12:00,150.808,150.818,150.798,150.798,67199999.0
2006-11-14 03:13:00,150.802,150.806,150.801,150.806,48400000.0
2006-11-14 03:14:00,150.807,150.819,150.802,150.802,97900000.0
2006-11-14 03:15:00,150.804,150.806,150.795,150.795,35700000.0
2006-11-14 03:16:00,150.797,150.805,150.782,150.782,309700000.0
2006-11-14 03:17:00,150.787,150.788,150.772,150.785,152900000.0
2006-11-14 03:18:00,150.785,150.8,150.777,150.777,60600000.0
2006-11-14 03:19:00,150.785,150.789,150.784,150.787,76800000.0
2006-11-14 03:20:00,150.773,150.773,150.752,150.752,87100000.0
2006-11-14 03:21:00,150.768,150.772,150.764,150.768,80900000.0
2006-11-14 03:22:00,150.76,150.775,150.746,150.775,90400001.0
2006-11-14 03:23:00,150.772,150.774,150.77,150.77,87499997.0
2006-11-14 03:24:00,150.775,150.778,150.767,150.77,126800004.0
2006-11-14 03:25:00,150.767,150.767,150.752,150.752,107300000.0
2006-11-14 03:26:00,150.753,150.755,150.743,150.743,99999999.0
2006-11-14 03:27:00,150.754,150.768,150.754,150.756,58100000.0
2006-11-14 03:28:00,150.764,150.766,150.764,150.766,30400000.0
2006-11-14 03:29:00,150.773,150.783,150.773,150.778,134799999.0
2006-11-14 03:30:00,150.773,150.792,150.773,150.792,74400001.0
2006-11-14 03:31:00,150.784,150.795,150.784,150.792,67200000.0
2006-11-14 03:32:00,150.793,150.799,150.791,150.792,116800002.0
2006-11-14 03:33:00,150.789,150.811,150.785,150.797,46699999.0
2006-11-14 03:34:00,150.8,150.812,150.8,150.808,40300000.0
2006-11-14 03:35:00,150.81,150.821,150.806,150.81,68600002.0
2006-11-14 03:36:00,150.823,150.833,150.821,150.831,51699999.0
2006-11-14 03:37:00,150.828,150.838,150.826,150.836,85000002.0
2006-11-14 03:38:00,150.847,150.852,150.838,150.838,71100000.0
2006-11-14 03:39:00,150.845,150.845,150.838,150.845,175499996.0
2006-11-14 03:40:00,150.837,150.854,150.837,150.841,82999998.0
2006-11-14 03:41:00,150.831,150.846,150.827,150.846,69000000.0
2006-11-14 03:42:00,150.842,150.842,150.828,150.842,79700001.0
2006-11-14 03:43:00,150.843,150.843,150.832,150.832,12800000.0
2006-11-14 03:44:00,150.834,150.834,150.822,150.825,36100000.0
2006-11-14 03:45:00,150.833,150.845,150.83,150.845,167700002.0
2006-11-14 03:46:00,150.843,150.843,150.833,150.838,98900000.0
2006-11-14 03:47:00,150.828,150.85,150.822,150.846,76900000.0
2006-11-14 03:48:00,150.853,150.857,150.818,150.824,73800000.0
2006-11-14 03:49:00,150.822,150.834,150.822,150.829,45200000.0
2006-11-14 03:50:00,150.827,150.842,150.827,150.84,158999997.0
2006-11-14 03:51:00,150.842,150.842,150.819,150.836,95800000.0
2006-11-14 03:52:00,150.834,150.848,150.834,150.838,83800000.0
2006-11-14 03:53:00,150.84,150.84,150.84,150.84,34400001.0
2006-11-14 03:54:00,150.832,150.832,150.822,150.829,134899999.0
2006-11-14 03:55:00,150.821,150.821,150.797,150.808,47200000.0
2006-11-14 03:56:00,150.8,150.815,150.8,150.802,134199999.0
2006-11-14 03:57:00,150.808,150.81,150.781,150.781,136200001.0
2006-11-14 03:58:00,150.776,150.776,150.745,150.748,66500001.0
2006-11-14 03:59:00,150.743,150.757,150.743,150.75,145099999.0
2006-11-14 04:00:00,150.763,150.785,150.754,150.772,78800000.0
2006-11-14 04:01:00,150.782,150.785,150.772,150.775,96600001.0
2006-11-14 04:02:00,150.784,150.79,150.773,150.779,88500000.0
2006-11-14 04:03:00,150.772,150.772,150.751,150.751,39699999.0
2006-11-14 04:04:00,150.748,150.77,150.748,150.77,9600000.0
2006-11-14 04:05:00,150.762,150.771,150.737,150.742,49400000.0
2006-11-14 04:06:00,150.739,150.748,150.731,150.748,54399999.0
2006-11-14 04:07:00,150.752,150.752,150.733,150.733,74399999.0
2006-11-14 04:08:00,150.743,150.75,150.743,150.75,44800000.0
2006-11-14 04:09:00,150.745,150.761,150.745,150.758,172300000.0
2006-11-14 04:10:00,150.755,150.755,150.744,150.748,49200000.0
2006-11-14 04:11:00,150.746,150.754,150.746,150.751,43500000.0
2006-11-14 04:12:00,150.752,150.772,150.752,150.765,69299998.0
2006-11-14 04:13:00,150.767,150.767,150.754,150.754,48799999.0
2006-11-14 04:14:00,150.758,150.77,150.758,150.77,60500000.0
2006-11-14 04:15:00,150.767,150.767,150.761,150.762,53900000.0
2006-11-14 04:16:00,150.761,150.769,150.757,150.758,55700000.0
2006-11-14 04:17:00,150.772,150.779,150.766,150.773,88600003.0
2006-11-14 04:18:00,150.776,150.776,150.761,150.766,71400000.0
2006-11-14 04:19:00,150.77,150.777,150.765,150.777,127800001.0
2006-11-14 04:20:00,150.781,150.781,150.758,150.761,122499999.0
2006-11-14 04:21:00,150.767,150.767,150.752,150.762,124899999.0
2006-11-14 04:22:00,150.759,150.771,150.754,150.76,61600000.0
2006-11-14 04:23:00,150.764,150.779,150.763,150.77,105500002.0
2006-11-14 04:24:00,150.768,150.768,150.751,150.76,137300004.0
2006-11-14 04:25:00,150.761,150.763,150.748,150.759,124000000.0
2006-11-14 04:26:00,150.763,150.767,150.76,150.761,34900000.0
2006-11-14 04:27:00,150.763,150.771,150.756,150.765,103500002.0
2006-11-14 04:28:00,150.762,150.77,150.759,150.763,149600002.0
2006-11-14 04:29:00,150.755,150.765,150.752,150.758,135900000.0
2006-11-14 04:30:00,150.768,150.768,150.75,150.756,93900000.0
2006-11-14 04:31:00,150.748,150.749,150.733,150.747,91899997.0
2006-11-14 04:32:00,150.758,150.761,150.746,150.756,76700000.0
2006-11-14 04:33:00,150.758,150.767,150.751,150.758,65899999.0
2006-11-14 04:34:00,150.752,150.758,150.741,150.758,68200000.0
2006-11-14 04:35:00,150.756,150.776,150.745,150.764,55900000.0
2006-11-14 04:36:00,150.767,150.782,150.767,150.782,33500000.0
2006-11-14 04:37:00,150.782,150.784,150.76,150.76,57099998.0
2006-11-14 04:38:00,150.758,150.758,150.745,150.746,166899998.0
2006-11-14 04:39:00,150.747,150.747,150.735,150.735,20000000.0
2006-11-14 04:40:00,150.745,150.745,150.74,150.745,72300001.0
2006-11-14 04:41:00,150.744,150.754,150.735,150.754,59700000.0
2006-11-14 04:42:00,150.746,150.769,150.746,150.769,83900000.0
2006-11-14 04:43:00,150.767,150.767,150.76,150.76,53300000.0
2006-11-14 04:44:00,150.766,150.775,150.758,150.775,20000000.0
2006-11-14 04:45:00,150.768,150.777,150.764,150.767,25800000.0
2006-11-14 04:46:00,150.768,150.772,150.761,150.768,139300003.0
2006-11-14 04:47:00,150.778,150.791,150.773,150.791,115900000.0
2006-11-14 04:48:00,150.772,150.794,150.772,150.787,121400000.0
2006-11-14 04:49:00,150.789,150.789,150.781,150.781,71499999.0
2006-11-14 04:50:00,150.776,150.792,150.776,150.79,15500000.0
2006-11-14 04:51:00,150.789,150.791,150.789,150.791,16800000.0
2006-11-14 04:52:00,150.782,150.786,150.776,150.786,106399996.0
2006-11-14 04:53:00,150.79,150.79,150.79,150.79,47900000.0
2006-11-14 04:54:00,150.79,150.79,150.785,150.787,71900000.0
2006-11-14 04:55:00,150.788,150.794,150.788,150.79,126400002.0
2006-11-14 04:56:00,150.788,150.79,150.779,150.784,93200001.0
2006-11-14 04:57:00,150.781,150.784,150.778,150.779,52799999.0
2006-11-14 04:58:00,150.768,150.791,150.768,150.78,134400001.0
2006-11-14 04:59:00,150.779,150.784,150.768,150.772,96500001.0
2006-11-14 05:00:00,150.769,150.773,150.767,150.768,160599998.0
2006-11-14 05:01:00,150.763,150.77,150.752,150.76,72500000.0
2006-11-14 05:02:00,150.745,150.75,150.745,150.75,25100000.0
2006-11-14 05:03:00,150.758,150.763,150.75,150.75,119400002.0
2006-11-14 05:04:00,150.745,150.752,150.745,150.75,56800000.0
2006-11-14 05:05:00,150.748,150.762,150.748,150.755,83200000.0
2006-11-14 05:06:00,150.748,150.758,150.748,150.752,64100000.0
2006-11-14 05:07:00,150.745,150.75,150.745,150.745,67100000.0
2006-11-14 05:08:00,150.748,150.756,150.741,150.756,81599998.0
2006-11-14 05:09:00,150.766,150.766,150.75,150.765,148300001.0
2006-11-14 05:10:00,150.762,150.766,150.759,150.76,77800000.0
2006-11-14 05:11:00,150.77,150.77,150.759,150.77,73599998.0
2006-11-14 05:12:00,150.764,150.768,150.755,150.755,78400000.0
2006-11-14 05:13:00,150.758,150.758,150.752,150.753,10700000.0
2006-11-14 05:14:00,150.768,150.779,150.76,150.764,96699999.0
2006-11-14 05:15:00,150.771,150.777,150.77,150.77,117799999.0
2006-11-14 05:16:00,150.77,150.775,150.765,150.775,66799999.0
2006-11-14 05:17:00,150.765,150.775,150.765,150.765,58600000.0
2006-11-14 05:18:00,150.775,150.775,150.77,150.77,53500000.0
2006-11-14 05:19:00,150.759,150.77,150.733,150.751,119099999.0
2006-11-14 05:20:00,150.772,150.783,150.759,150.783,77900000.0
2006-11-14 05:21:00,150.79,150.799,150.787,150.794,110700000.0
2006-11-14 05:22:00,150.785,150.795,150.785,150.792,113399999.0
2006-11-14 05:23:00,150.784,150.793,150.784,150.793,42000000.0
2006-11-14 05:24:00,150.792,150.795,150.786,150.786,133399998.0
2006-11-14 05:25:00,150.785,150.785,150.783,150.783,14700000.0
2006-11-14 05:26:00,150.79,150.79,150.785,150.787,57500001.0
2006-11-14 05:27:00,150.787,150.808,150.787,150.8,65600001.0
2006-11-14 05:28:00,150.804,150.811,150.804,150.811,40699999.0
2006-11-14 05:29:00,150.813,150.821,150.795,150.821,60400001.0
2006-11-14 05:30:00,150.814,150.814,150.812,150.812,10200000.0
2006-11-14 05:31:00,150.812,150.817,150.808,150.808,92699999.0
2006-11-14 05:32:00,150.807,150.807,150.794,150.794,42300000.0
2006-11-14 05:33:00,150.806,150.813,150.803,150.813,106800000.0
2006-11-14 05:34:00,150.807,150.807,150.795,150.802,100399999.0
2006-11-14 05:35:00,150.806,150.809,150.806,150.809,5600000.0
2006-11-14 05:36:00,150.795,150.802,150.792,150.798,127000003.0
2006-11-14 05:37:00,150.792,150.803,150.792,150.796,43400000.0
2006-11-14 05:38:00,150.793,150.803,150.787,150.792,83600000.0
2006-11-14 05:39:00,150.798,150.807,150.797,150.807,88699999.0
2006-11-14 05:40:00,150.81,150.815,150.803,150.815,52300000.0
2006-11-14 05:41:00,150.808,150.808,150.802,150.803,124200002.0
2006-11-14 05:42:00,150.813,150.827,150.808,150.818,97600000.0
2006-11-14 05:43:00,150.827,150.827,150.812,150.823,73100000.0
2006-11-14 05:44:00,150.813,150.833,150.813,150.823,43499999.0
2006-11-14 05:45:00,150.825,150.858,150.825,150.858,119999998.0
2006-11-14 05:46:00,150.85,150.859,150.846,150.859,127199999.0
2006-11-14 05:47:00,150.857,150.868,150.848,150.856,113500002.0
2006-11-14 05:48:00,150.86,150.86,150.84,150.849,128500003.0
2006-11-14 05:49:00,150.86,150.87,150.857,150.862,115800001.0
2006-11-14 05:50:00,150.861,150.861,150.852,150.854,136499999.0
2006-11-14 05:51:00,150.852,150.857,150.851,150.857,58499999.0
2006-11-14 05:52:00,150.855,150.862,150.85,150.85,92900001.0
2006-11-14 05:53:00,150.852,150.86,150.848,150.849,80300002.0
2006-11-14 05:54:00,150.844,150.848,150.837,150.848,120999998.0
2006-11-14 05:55:00,150.843,150.843,150.829,150.838,125599998.0
2006-11-14 05:56:00,150.838,150.838,150.83,150.832,16600000.0
2006-11-14 05:57:00,150.833,150.84,150.824,150.832,110600001.0
2006-11-14 05:58:00,150.834,150.84,150.828,150.836,102799999.0
2006-11-14 05:59:00,150.834,150.834,150.819,150.829,76000000.0
2006-11-14 06:00:00,150.822,150.822,150.808,150.82,63800000.0
2006-11-14 06:01:00,150.83,150.83,150.81,150.81,123199997.0
2006-11-14 06:02:00,150.825,150.825,150.814,150.825,123300000.0
2006-11-14 06:03:00,150.822,150.824,150.813,150.814,77100000.0
2006-11-14 06:04:00,150.821,150.824,150.821,150.824,9600000.0
2006-11-14 06:05:00,150.825,150.825,150.809,150.82,65899999.0
2006-11-14 06:06:00,150.812,150.82,150.81,150.81,102699999.0
2006-11-14 06:07:00,150.803,150.815,150.8,150.808,199700002.0
2006-11-14 06:08:00,150.823,150.826,150.812,150.821,92599998.0
2006-11-14 06:09:00,150.813,150.822,150.809,150.813,48300000.0
2006-11-14 06:10:00,150.812,150.812,150.801,150.804,107799998.0
2006-11-14 06:11:00,150.794,150.807,150.794,150.805,163999997.0
2006-11-14 06:12:00,150.803,150.808,150.803,150.806,32200000.0
2006-11-14 06:13:00,150.805,150.826,150.805,150.815,84500000.0
2006-11-14 06:14:00,150.808,150.837,150.808,150.836,141200001.0
2006-11-14 06:15:00,150.84,150.843,150.837,150.837,45600000.0
2006-11-14 06:16:00,150.84,150.845,150.832,150.84,109500001.0
2006-11-14 06:17:00,150.84,150.845,150.833,150.845,31600000.0
2006-11-14 06:18:00,150.838,150.847,150.838,150.842,62299999.0
2006-11-14 06:19:00,150.85,150.85,150.839,150.847,52700000.0
2006-11-14 06:20:00,150.846,150.846,150.833,150.843,53600000.0
2006-11-14 06:21:00,150.843,150.847,150.838,150.847,27800000.0
2006-11-14 06:22:00,150.837,150.847,150.837,150.84,104500002.0
2006-11-14 06:23:00,150.848,150.852,150.835,150.842,117199998.0
2006-11-14 06:24:00,150.844,150.846,150.844,150.846,41500001.0
2006-11-14 06:25:00,150.855,150.855,150.845,150.85,64099998.0
2006-11-14 06:26:00,150.851,150.858,150.851,150.858,28000000.0
2006-11-14 06:27:00,150.863,150.863,150.85,150.858,93900001.0
2006-11-14 06:28:00,150.86,150.865,150.852,150.852,40900000.0
2006-11-14 06:29:00,150.86,150.866,150.856,150.863,71400001.0
2006-11-14 06:30:00,150.867,150.867,150.853,150.853,61599998.0
2006-11-14 06:31:00,150.861,150.864,150.851,150.859,83900000.0
2006-11-14 06:32:00,150.86,150.864,150.85,150.856,59300000.0
2006-11-14 06:33:00,150.86,150.863,150.86,150.86,74399999.0
2006-11-14 06:34:00,150.865,150.872,150.849,150.853,95900001.0
2006-11-14 06:35:00,150.86,150.865,150.86,150.86,16200000.0
2006-11-14 06:36:00,150.865,150.865,150.855,150.86,38100000.0
2006-11-14 06:37:00,150.865,150.865,150.857,150.857,37600000.0
2006-11-14 06:38:00,150.857,150.857,150.846,150.847,25100000.0
2006-11-14 06:39:00,150.848,150.856,150.844,150.851,115800001.0
2006-11-14 06:40:00,150.853,150.869,150.853,150.854,158899997.0
2006-11-14 06:41:00,150.855,150.867,150.855,150.867,80199999.0
2006-11-14 06:42:00,150.865,150.865,150.85,150.85,86299998.0
2006-11-14 06:43:00,150.853,150.86,150.852,150.855,165699998.0
2006-11-14 06:44:00,150.87,150.874,150.866,150.866,48900000.0
2006-11-14 06:45:00,150.873,150.873,150.855,150.863,40800000.0
2006-11-14 06:46:00,150.865,150.868,150.856,150.856,87099998.0
2006-11-14 06:47:00,150.857,150.869,150.855,150.862,164199998.0
2006-11-14 06:48:00,150.872,150.877,150.864,150.877,100299999.0
2006-11-14 06:49:00,150.877,150.898,150.877,150.891,119100000.0
2006-11-14 06:50:00,150.883,150.883,150.842,150.853,152999997.0
2006-11-14 06:51:00,150.853,150.86,150.847,150.851,83099999.0
2006-11-14 06:52:00,150.841,150.842,150.808,150.808,130299997.0
2006-11-14 06:53:00,150.811,150.818,150.806,150.806,41900000.0
2006-11-14 06:54:00,150.811,150.842,150.811,150.835,206800004.0
2006-11-14 06:55:00,150.829,150.841,150.822,150.822,87600000.0
2006-11-14 06:56:00,150.827,150.827,150.81,150.82,103199999.0
2006-11-14 06:57:00,150.822,150.829,150.816,150.829,74900000.0
2006-11-14 06:58:00,150.828,150.832,150.821,150.832,125899999.0
2006-11-14 06:59:00,150.838,150.84,150.819,150.828,75100000.0
2006-11-14 07:00:00,150.829,150.837,150.823,150.837,190800003.0
2006-11-14 07:01:00,150.831,150.855,150.831,150.855,83800000.0
2006-11-14 07:02:00,150.853,150.853,150.84,150.841,77800000.0
2006-11-14 07:03:00,150.847,150.857,150.847,150.851,93799998.0
2006-11-14 07:04:00,150.849,150.853,150.841,150.853,61200001.0
2006-11-14 07:05:00,150.843,150.857,150.843,150.85,55000000.0
2006-11-14 07:06:00,150.847,150.847,150.831,150.845,152700001.0
2006-11-14 07:07:00,150.845,150.845,150.835,150.835,89199997.0
2006-11-14 07:08:00,150.838,150.855,150.827,150.83,113600002.0
2006-11-14 07:09:00,150.832,150.846,150.832,150.842,69900001.0
2006-11-14 07:10:00,150.823,150.839,150.823,150.828,147800003.0
2006-11-14 07:11:00,150.835,150.844,150.821,150.84,86999999.0
2006-11-14 07:12:00,150.835,150.835,150.824,150.83,82399999.0
2006-11-14 07:13:00,150.832,150.833,150.829,150.83,46000000.0
2006-11-14 07:14:00,150.825,150.838,150.825,150.833,76799999.0
2006-11-14 07:15:00,150.827,150.834,150.825,150.825,118799999.0
2006-11-14 07:16:00,150.826,150.83,150.821,150.821,42200000.0
2006-11-14 07:17:00,150.817,150.832,150.813,150.832,44300000.0
2006-11-14 07:18:00,150.831,150.836,150.831,150.832,107499999.0
2006-11-14 07:19:00,150.827,150.832,150.826,150.826,39800000.0
2006-11-14 07:20:00,150.822,150.85,150.822,150.85,31100001.0
2006-11-14 07:21:00,150.847,150.847,150.833,150.84,81000001.0
2006-11-14 07:22:00,150.836,150.842,150.832,150.836,61300000.0
2006-11-14 07:23:00,150.843,150.843,150.832,150.834,106699998.0
2006-11-14 07:24:00,150.826,150.84,150.821,150.827,117600000.0
2006-11-14 07:25:00,150.832,150.84,150.831,150.833,98800000.0
2006-11-14 07:26:00,150.838,150.843,150.835,150.839,52500000.0
2006-11-14 07:27:00,150.837,150.837,150.827,150.827,64900000.0
2006-11-14 07:28:00,150.838,150.838,150.831,150.832,96700000.0
2006-11-14 07:29:00,150.824,150.831,150.819,150.823,208100001.0
2006-11-14 07:30:00,150.824,150.839,150.819,150.833,63600001.0
2006-11-14 07:31:00,150.832,150.832,150.818,150.827,87700001.0
2006-11-14 07:32:00,150.827,150.833,150.821,150.833,72599999.0
2006-11-14 07:33:00,150.832,150.839,150.818,150.82,74000000.0
2006-11-14 07:34:00,150.829,150.836,150.828,150.836,62300000.0
2006-11-14 07:35:00,150.828,150.828,150.808,150.823,54300000.0
2006-11-14 07:36:00,150.83,150.83,150.825,150.825,30399999.0
2006-11-14 07:37:00,150.833,150.845,150.833,150.837,183700005.0
2006-11-14 07:38:00,150.834,150.843,150.834,150.843,94200001.0
2006-11-14 07:39:00,150.835,150.845,150.832,150.84,114900003.0
2006-11-14 07:40:00,150.837,150.839,150.836,150.839,105199999.0
2006-11-14 07:41:00,150.837,150.852,150.837,150.84,174100000.0
2006-11-14 07:42:00,150.836,150.857,150.836,150.857,114700000.0
2006-11-14 07:43:00,150.858,150.87,150.857,150.87,107500002.0
2006-11-14 07:44:00,150.874,150.874,150.865,150.868,36300000.0
2006-11-14 07:45:00,150.86,150.872,150.86,150.863,82200000.0
2006-11-14 07:46:00,150.867,150.867,150.866,150.866,3600000.0
2006-11-14 07:47:00,150.873,150.88,150.873,150.88,31900000.0
2006-11-14 07:48:00,150.878,150.885,150.872,150.872,60500000.0
2006-11-14 07:49:00,150.873,150.877,150.873,150.877,65900001.0
2006-11-14 07:50:00,150.878,150.878,150.857,150.866,108000002.0
2006-11-14 07:51:00,150.858,150.865,150.858,150.862,44500000.0
2006-11-14 07:52:00,150.853,150.861,150.851,150.851,44000000.0
2006-11-14 07:53:00,150.86,150.865,150.86,150.865,77000000.0
2006-11-14 07:54:00,150.851,150.851,150.851,150.851,33600001.0
2006-11-14 07:55:00,150.85,150.858,150.85,150.857,110199998.0
2006-11-14 07:56:00,150.85,150.855,150.84,150.84,49600000.0
2006-11-14 07:57:00,150.852,150.858,150.841,150.841,193600003.0
2006-11-14 07:58:00,150.846,150.846,150.835,150.84,55000000.0
2006-11-14 07:59:00,150.835,150.845,150.835,150.845,43200001.0
2006-11-14 08:00:00,150.842,150.843,150.827,150.827,92500000.0
2006-11-14 08:01:00,150.828,150.837,150.827,150.837,39299999.0
2006-11-14 08:02:00,150.842,150.847,150.832,150.839,72800001.0
2006-11-14 08:03:00,150.83,150.844,150.83,150.839,217700003.0
2006-11-14 08:04:00,150.833,150.842,150.827,150.83,132900001.0
2006-11-14 08:05:00,150.831,150.835,150.829,150.829,65300001.0
2006-11-14 08:06:00,150.825,150.829,150.818,150.825,96599999.0
2006-11-14 08:07:00,150.821,150.832,150.818,150.818,65899999.0
2006-11-14 08:08:00,150.822,150.831,150.816,150.816,135199998.0
2006-11-14 08:09:00,150.817,150.817,150.805,150.805,73499999.0
2006-11-14 08:10:00,150.806,150.806,150.793,150.803,77799999.0
2006-11-14 08:11:00,150.806,150.806,150.791,150.796,75199999.0
2006-11-14 08:12:00,150.785,150.785,150.766,150.766,127600000.0
2006-11-14 08:13:00,150.765,150.779,150.765,150.776,96000000.0
2006-11-14 08:14:00,150.776,150.777,150.763,150.764,86200000.0
2006-11-14 08:15:00,150.755,150.766,150.755,150.766,51400002.0
2006-11-14 08:16:00,150.768,150.778,150.767,150.77,132699999.0
2006-11-14 08:17:00,150.77,150.77,150.762,150.768,117399999.0
2006-11-14 08:18:00,150.763,150.773,150.763,150.769,143799997.0
2006-11-14 08:19:00,150.77,150.782,150.77,150.773,87000002.0
2006-11-14 08:20:00,150.774,150.779,150.765,150.767,49500000.0
2006-11-14 08:21:00,150.77,150.781,150.768,150.771,70300000.0
2006-11-14 08:22:00,150.772,150.787,150.772,150.787,38000000.0
2006-11-14 08:23:00,150.781,150.783,150.769,150.781,79600000.0
2006-11-14 08:24:00,150.79,150.8,150.778,150.8,151499999.0
2006-11-14 08:25:00,150.8,150.8,150.793,150.793,43900002.0
2006-11-14 08:26:00,150.805,150.805,150.8,150.803,36300000.0
2006-11-14 08:27:00,150.795,150.798,150.786,150.788,55399999.0
2006-11-14 08:28:00,150.794,150.794,150.772,150.772,84100001.0
2006-11-14 08:29:00,150.78,150.782,150.78,150.78,89999999.0
2006-11-14 08:30:00,150.778,150.778,150.768,150.773,89300000.0
2006-11-14 08:31:00,150.775,150.784,150.775,150.778,73199999.0
2006-11-14 08:32:00,150.774,150.776,150.774,150.776,25099999.0
2006-11-14 08:33:00,150.785,150.803,150.785,150.802,93000001.0
2006-11-14 08:34:00,150.792,150.807,150.792,150.797,89599999.0
2006-11-14 08:35:00,150.787,150.795,150.775,150.775,66700000.0
2006-11-14 08:36:00,150.782,150.785,150.777,150.78,137899998.0
2006-11-14 08:37:00,150.79,150.799,150.786,150.799,142499999.0
2006-11-14 08:38:00,150.802,150.807,150.802,150.802,76000000.0
2006-11-14 08:39:00,150.8,150.821,150.796,150.821,153300000.0
2006-11-14 08:40:00,150.815,150.826,150.808,150.826,95899998.0
2006-11-14 08:41:00,150.821,150.835,150.821,150.822,110600000.0
2006-11-14 08:42:00,150.815,150.831,150.806,150.831,116200001.0
2006-11-14 08:43:00,150.829,150.833,150.82,150.821,90500000.0
2006-11-14 08:44:00,150.82,150.832,150.82,150.832,81499999.0
2006-11-14 08:45:00,150.832,150.832,150.815,150.815,41700000.0
2006-11-14 08:46:00,150.809,150.816,150.808,150.816,90199998.0
2006-11-14 08:47:00,150.814,150.825,150.814,150.825,75700000.0
2006-11-14 08:48:00,150.825,150.828,150.816,150.828,140900000.0
2006-11-14 08:49:00,150.814,150.837,150.814,150.827,91100002.0
2006-11-14 08:50:00,150.828,150.828,150.786,150.786,65000000.0
2006-11-14 08:51:00,150.772,150.79,150.76,150.79,166899998.0
2006-11-14 08:52:00,150.783,150.798,150.783,150.798,119700001.0
2006-11-14 08:53:00,150.793,150.793,150.775,150.78,48999999.0
2006-11-14 08:54:00,150.782,150.798,150.782,150.79,118699997.0
2006-11-14 08:55:00,150.8,150.8,150.785,150.794,113899999.0
2006-11-14 08:56:00,150.797,150.797,150.784,150.784,56699999.0
2006-11-14 08:57:00,150.78,150.818,150.78,150.803,168000002.0
2006-11-14 08:58:00,150.805,150.805,150.794,150.794,60400000.0
2006-11-14 08:59:00,150.795,150.795,150.763,150.782,81499999.0
2006-11-14 09:00:00,150.778,150.778,150.759,150.759,119700002.0
2006-11-14 09:01:00,150.754,150.757,150.736,150.736,81500001.0
2006-11-14 09:02:00,150.737,150.743,150.697,150.697,112299998.0
2006-11-14 09:03:00,150.676,150.676,150.662,150.664,73500000.0
2006-11-14 09:04:00,150.659,150.693,150.659,150.693,78600000.0
2006-11-14 09:05:00,150.702,150.703,150.679,150.68,75200002.0
2006-11-14 09:06:00,150.682,150.704,150.679,150.704,28700000.0
2006-11-14 09:07:00,150.704,150.704,150.688,150.688,45799999.0
2006-11-14 09:08:00,150.689,150.701,150.689,150.7,113400000.0
2006-11-14 09:09:00,150.695,150.707,150.686,150.705,78900000.0
2006-11-14 09:10:00,150.691,150.719,150.691,150.714,120699999.0
2006-11-14 09:11:00,150.713,150.72,150.704,150.705,122800000.0
2006-11-14 09:12:00,150.708,150.708,150.695,150.699,138700000.0
2006-11-14 09:13:00,150.705,150.705,150.685,150.685,53700000.0
2006-11-14 09:14:00,150.675,150.677,150.662,150.662,85600000.0
2006-11-14 09:15:00,150.645,150.645,150.607,150.61,64599999.0
2006-11-14 09:16:00,150.615,150.615,150.601,150.601,161799998.0
2006-11-14 09:17:00,150.598,150.628,150.579,150.628,74400000.0
2006-11-14 09:18:00,150.634,150.644,150.631,150.644,87200000.0
2006-11-14 09:19:00,150.637,150.65,150.637,150.65,55899999.0
2006-11-14 09:20:00,150.642,150.659,150.638,150.648,105200000.0
2006-11-14 09:21:00,150.636,150.638,150.63,150.632,145999999.0
2006-11-14 09:22:00,150.633,150.638,150.63,150.638,103500000.0
2006-11-14 09:23:00,150.632,150.632,150.614,150.615,43300000.0
2006-11-14 09:24:00,150.633,150.643,150.633,150.635,113799998.0
2006-11-14 09:25:00,150.635,150.662,150.633,150.661,97100002.0
2006-11-14 09:26:00,150.658,150.662,150.652,150.659,131399999.0
2006-11-14 09:27:00,150.657,150.657,150.626,150.639,61400002.0
2006-11-14 09:28:00,150.634,150.646,150.621,150.646,134300001.0
2006-11-14 09:29:00,150.648,150.656,150.633,150.634,77500000.0
2006-11-14 09:30:00,150.635,150.667,150.631,150.667,68500000.0
2006-11-14 09:31:00,150.673,150.677,150.655,150.66,197200002.0
2006-11-14 09:32:00,150.649,150.659,150.644,150.654,74600000.0
2006-11-14 09:33:00,150.652,150.659,150.649,150.659,92300002.0
2006-11-14 09:34:00,150.658,150.658,150.648,150.648,142200000.0
2006-11-14 09:35:00,150.65,150.663,150.65,150.655,118299998.0
2006-11-14 09:36:00,150.66,150.66,150.648,150.655,150600001.0
2006-11-14 09:37:00,150.646,150.646,150.631,150.64,107799999.0
2006-11-14 09:38:00,150.637,150.637,150.615,150.615,92499999.0
2006-11-14 09:39:00,150.609,150.617,150.608,150.617,102900002.0
2006-11-14 09:40:00,150.63,150.634,150.604,150.61,84800000.0
2006-11-14 09:41:00,150.623,150.645,150.623,150.642,15600000.0
2006-11-14 09:42:00,150.655,150.665,150.652,150.665,98100000.0
2006-11-14 09:43:00,150.653,150.667,150.653,150.66,57900001.0
2006-11-14 09:44:00,150.66,150.687,150.66,150.675,125799999.0
2006-11-14 09:45:00,150.686,150.698,150.684,150.684,44800000.0
2006-11-14 09:46:00,150.699,150.738,150.699,150.724,73000000.0
2006-11-14 09:47:00,150.725,150.735,150.725,150.727,65499998.0
2006-11-14 09:48:00,150.741,150.744,150.741,150.744,15500000.0
2006-11-14 09:49:00,150.762,150.782,150.762,150.773,122899999.0
2006-11-14 09:50:00,150.773,150.774,150.751,150.751,122400001.0
2006-11-14 09:51:00,150.759,150.759,150.74,150.749,149799998.0
2006-11-14 09:52:00,150.754,150.756,150.741,150.744,64000000.0
2006-11-14 09:53:00,150.747,150.747,150.743,150.743,59499999.0
2006-11-14 09:54:00,150.735,150.748,150.73,150.748,88799998.0
2006-11-14 09:55:00,150.763,150.79,150.763,150.79,85000000.0
2006-11-14 09:56:00,150.784,150.789,150.775,150.789,124699996.0
2006-11-14 09:57:00,150.791,150.793,150.787,150.79,46400000.0
2006-11-14 09:58:00,150.793,150.798,150.778,150.796,127700001.0
2006-11-14 09:59:00,150.802,150.803,150.79,150.79,51800001.0
2006-11-14 10:00:00,150.783,150.783,150.768,150.777,73400000.0
2006-11-14 10:01:00,150.775,150.796,150.775,150.796,52100000.0
2006-11-14 10:02:00,150.802,150.807,150.8,150.807,69499998.0
2006-11-14 10:03:00,150.801,150.807,150.8,150.8,52100001.0
2006-11-14 10:04:00,150.799,150.824,150.799,150.807,65400001.0
2006-11-14 10:05:00,150.803,150.803,150.797,150.799,70200001.0
2006-11-14 10:06:00,150.793,150.793,150.779,150.782,144500001.0
2006-11-14 10:07:00,150.78,150.783,150.765,150.765,116599999.0
2006-11-14 10:08:00,150.772,150.775,150.772,150.772,62400000.0
2006-11-14 10:09:00,150.771,150.771,150.742,150.742,84599999.0
2006-11-14 10:10:00,150.754,150.756,150.747,150.747,107100000.0
2006-11-14 10:11:00,150.75,150.758,150.745,150.758,214700001.0
2006-11-14 10:12:00,150.772,150.782,150.77,150.778,55800000.0
2006-11-14 10:13:00,150.782,150.824,150.774,150.824,134500000.0
2006-11-14 10:14:00,150.833,150.85,150.833,150.84,45300000.0
2006-11-14 10:15:00,150.842,150.853,150.833,150.842,197800002.0
2006-11-14 10:16:00,150.845,150.866,150.845,150.866,158199998.0
2006-11-14 10:17:00,150.881,150.883,150.871,150.883,133100001.0
2006-11-14 10:18:00,150.88,150.893,150.867,150.87,119499998.0
2006-11-14 10:19:00,150.855,150.865,150.849,150.855,56600000.0
2006-11-14 10:20:00,150.845,150.85,150.825,150.83,192399996.0
2006-11-14 10:21:00,150.827,150.83,150.817,150.83,116500001.0
2006-11-14 10:22:00,150.834,150.85,150.834,150.84,149800004.0
2006-11-14 10:23:00,150.842,150.856,150.842,150.843,61100000.0
2006-11-14 10:24:00,150.839,150.841,150.828,150.832,155099996.0
2006-11-14 10:25:00,150.839,150.89,150.839,150.884,119999999.0
2006-11-14 10:26:00,150.878,150.892,150.871,150.871,183499998.0
2006-11-14 10:27:00,150.883,150.904,150.883,150.904,15200000.0
2006-11-14 10:28:00,150.906,150.938,150.893,150.938,109899999.0
2006-11-14 10:29:00,150.935,150.935,150.916,150.925,72200000.0
2006-11-14 10:30:00,150.923,150.924,150.91,150.92,82499999.0
2006-11-14 10:31:00,150.919,150.919,150.906,150.912,85000000.0
2006-11-14 10:32:00,150.902,150.908,150.893,150.893,48800000.0
2006-11-14 10:33:00,150.879,150.9,150.879,150.9,119200000.0
2006-11-14 10:34:00,150.895,150.895,150.882,150.882,105300001.0
2006-11-14 10:35:00,150.893,150.899,150.882,150.882,61600000.0
2006-11-14 10:36:00,150.88,150.899,150.88,150.888,134899998.0
2006-11-14 10:37:00,150.888,150.888,150.878,150.883,56600000.0
2006-11-14 10:38:00,150.885,150.903,150.883,150.903,86800001.0
2006-11-14 10:39:00,150.909,150.922,150.909,150.922,8800000.0
2006-11-14 10:40:00,150.917,150.926,150.906,150.909,34900000.0
2006-11-14 10:41:00,150.911,150.942,150.911,150.942,109200000.0
2006-11-14 10:42:00,150.957,150.968,150.941,150.955,76599999.0
2006-11-14 10:43:00,150.98,150.993,150.976,150.991,122899999.0
2006-11-14 10:44:00,150.989,150.993,150.977,150.982,83900000.0
2006-11-14 10:45:00,151.001,151.049,151.001,151.042,27300000.0
2006-11-14 10:46:00,151.038,151.044,151.03,151.041,94099999.0
2006-11-14 10:47:00,151.043,151.048,151.028,151.028,126900000.0
2006-11-14 10:48:00,151.043,151.077,151.042,151.077,100600000.0
2006-11-14 10:49:00,151.086,151.096,151.076,151.087,118000001.0
2006-11-14 10:50:00,151.085,151.085,151.059,151.063,79300001.0
2006-11-14 10:51:00,151.073,151.085,151.073,151.085,57200000.0
2006-11-14 10:52:00,151.072,151.077,151.066,151.066,45600000.0
2006-11-14 10:53:00,151.067,151.067,151.043,151.05,59800000.0
2006-11-14 10:54:00,151.046,151.053,151.042,151.046,185700000.0
2006-11-14 10:55:00,151.046,151.046,151.03,151.035,126300002.0
2006-11-14 10:56:00,151.038,151.047,151.029,151.036,66700000.0
2006-11-14 10:57:00,151.048,151.128,151.048,151.128,90799999.0
2006-11-14 10:58:00,151.15,151.168,151.133,151.168,79999998.0
2006-11-14 10:59:00,151.17,151.175,151.156,151.156,131900000.0
2006-11-14 11:00:00,151.158,151.167,151.156,151.164,54000000.0
2006-11-14 11:01:00,151.162,151.165,151.155,151.165,109500000.0
2006-11-14 11:02:00,151.158,151.158,151.153,151.153,25600000.0
2006-11-14 11:03:00,151.15,151.166,151.15,151.166,41900000.0
2006-11-14 11:04:00,151.164,151.175,151.164,151.172,71799998.0
2006-11-14 11:05:00,151.177,151.177,151.152,151.158,74200000.0
2006-11-14 11:06:00,151.163,151.166,151.161,151.164,91200000.0
2006-11-14 11:07:00,151.148,151.148,151.144,151.148,105500000.0
2006-11-14 11:08:00,151.163,151.22,151.163,151.214,117400000.0
2006-11-14 11:09:00,151.233,151.253,151.221,151.221,46900000.0
2006-11-14 11:10:00,151.216,151.243,151.216,151.243,73099999.0
2006-11-14 11:11:00,151.239,151.287,151.236,151.28,112200000.0
2006-11-14 11:12:00,151.276,151.28,151.24,151.244,51200000.0
2006-11-14 11:13:00,151.241,151.25,151.241,151.241,104699997.0
2006-11-14 11:14:00,151.236,151.245,151.225,151.23,87699998.0
2006-11-14 11:15:00,151.22,151.23,151.203,151.215,145200003.0
2006-11-14 11:16:00,151.21,151.214,151.199,151.202,89500000.0
2006-11-14 11:17:00,151.202,151.208,151.187,151.208,152299999.0
2006-11-14 11:18:00,151.208,151.208,151.184,151.184,27900000.0
2006-11-14 11:19:00,151.196,151.197,151.184,151.191,73600001.0
2006-11-14 11:20:00,151.189,151.203,151.189,151.194,161099998.0
2006-11-14 11:21:00,151.203,151.21,151.196,151.196,113499997.0
2006-11-14 11:22:00,151.2,151.212,151.19,151.19,122899999.0
2006-11-14 11:23:00,151.183,151.193,151.183,151.188,95200000.0
2006-11-14 11:24:00,151.189,151.189,151.174,151.176,58200001.0
2006-11-14 11:25:00,151.177,151.183,151.168,151.172,147399999.0
2006-11-14 11:26:00,151.166,151.171,151.155,151.161,96199999.0
2006-11-14 11:27:00,151.152,151.154,151.138,151.15,83900001.0
2006-11-14 11:28:00,151.146,151.149,151.128,151.141,41600000.0
2006-11-14 11:29:00,151.151,151.151,151.131,151.135,138399998.0
2006-11-14 11:30:00,151.131,151.131,151.116,151.124,91999999.0
2006-11-14 11:31:00,151.127,151.147,151.123,151.139,190799998.0
2006-11-14 11:32:00,151.145,151.155,151.143,151.143,86700001.0
2006-11-14 11:33:00,151.153,151.164,151.153,151.164,153500000.0
2006-11-14 11:34:00,151.164,151.164,151.15,151.15,67900000.0
2006-11-14 11:35:00,151.142,151.155,151.13,151.13,125499999.0
2006-11-14 11:36:00,151.149,151.164,151.142,151.163,178000000.0
2006-11-14 11:37:00,151.162,151.168,151.154,151.155,147499999.0
2006-11-14 11:38:00,151.158,151.162,151.148,151.159,104199997.0
2006-11-14 11:39:00,151.162,151.17,151.155,151.17,103300001.0
2006-11-14 11:40:00,151.178,151.21,151.178,151.21,166799998.0
2006-11-14 11:41:00,151.208,151.216,151.195,151.195,126299999.0
2006-11-14 11:42:00,151.195,151.215,151.195,151.215,62499999.0
2006-11-14 11:43:00,151.229,151.238,151.223,151.223,161500000.0
2006-11-14 11:44:00,151.223,151.234,151.211,151.22,122999998.0
2006-11-14 11:45:00,151.237,151.289,151.237,151.279,42400000.0
2006-11-14 11:46:00,151.275,151.279,151.262,151.262,63100000.0
2006-11-14 11:47:00,151.257,151.265,151.239,151.239,88699998.0
2006-11-14 11:48:00,151.235,151.235,151.22,151.23,142300001.0
2006-11-14 11:49:00,151.225,151.232,151.223,151.228,145499999.0
2006-11-14 11:50:00,151.213,151.217,151.211,151.215,69600001.0
2006-11-14 11:51:00,151.211,151.22,151.211,151.216,102300000.0
2006-11-14 11:52:00,151.208,151.239,151.208,151.237,150800004.0
2006-11-14 11:53:00,151.24,151.241,151.231,151.237,93800000.0
2006-11-14 11:54:00,151.235,151.235,151.225,151.23,103499998.0
2006-11-14 11:55:00,151.235,151.235,151.222,151.222,97200000.0
2006-11-14 11:56:00,151.221,151.221,151.199,151.204,75300000.0
2006-11-14 11:57:00,151.214,151.222,151.195,151.206,107099999.0
2006-11-14 11:58:00,151.208,151.228,151.203,151.22,85599998.0
2006-11-14 11:59:00,151.227,151.229,151.21,151.229,79199999.0
2006-11-14 12:00:00,151.214,151.214,151.156,151.18,188300003.0
2006-11-14 12:01:00,151.185,151.199,151.185,151.192,45100000.0
2006-11-14 12:02:00,151.184,151.184,151.158,151.159,99700000.0
2006-11-14 12:03:00,151.152,151.159,151.135,151.135,96099999.0
2006-11-14 12:04:00,151.134,151.144,151.129,151.142,105500001.0
2006-11-14 12:05:00,151.134,151.134,151.107,151.111,88100000.0
2006-11-14 12:06:00,151.114,151.123,151.102,151.11,58400000.0
2006-11-14 12:07:00,151.102,151.103,151.076,151.076,109799998.0
2006-11-14 12:08:00,151.068,151.088,151.062,151.088,159699998.0
2006-11-14 12:09:00,151.098,151.113,151.095,151.113,130799998.0
2006-11-14 12:10:00,151.126,151.143,151.115,151.143,82800000.0
2006-11-14 12:11:00,151.145,151.158,151.145,151.146,113300000.0
2006-11-14 12:12:00,151.145,151.156,151.14,151.156,99700000.0
2006-11-14 12:13:00,151.159,151.174,151.157,151.165,189100002.0
2006-11-14 12:14:00,151.16,151.163,151.145,151.145,94500000.0
2006-11-14 12:15:00,151.136,151.15,151.123,151.123,125600001.0
2006-11-14 12:16:00,151.112,151.112,151.098,151.104,82800000.0
2006-11-14 12:17:00,151.106,151.117,151.094,151.109,105900002.0
2006-11-14 12:18:00,151.108,151.108,151.087,151.108,102799998.0
2006-11-14 12:19:00,151.109,151.122,151.107,151.116,107300000.0
2006-11-14 12:20:00,151.107,151.107,151.101,151.101,11200000.0
2006-11-14 12:21:00,151.102,151.107,151.102,151.107,15300000.0
2006-11-14 12:22:00,151.113,151.113,151.091,151.096,116499997.0
2006-11-14 12:23:00,151.101,151.108,151.091,151.099,64800001.0
2006-11-14 12:24:00,151.09,151.102,151.09,151.102,65100000.0
2006-11-14 12:25:00,151.108,151.117,151.106,151.117,35700000.0
2006-11-14 12:26:00,151.124,151.132,151.114,151.12,79200000.0
2006-11-14 12:27:00,151.119,151.129,151.119,151.121,54900000.0
2006-11-14 12:28:00,151.129,151.136,151.114,151.114,75100001.0
2006-11-14 12:29:00,151.113,151.13,151.108,151.108,109099997.0
2006-11-14 12:30:00,151.109,151.144,151.109,151.144,106299998.0
2006-11-14 12:31:00,151.138,151.141,151.126,151.133,61500000.0
2006-11-14 12:32:00,151.136,151.136,151.108,151.111,126400001.0
2006-11-14 12:33:00,151.11,151.12,151.11,151.111,56800000.0
2006-11-14 12:34:00,151.111,151.114,151.107,151.11,156999999.0
2006-11-14 12:35:00,151.111,151.121,151.111,151.115,66400000.0
2006-11-14 12:36:00,151.12,151.127,151.113,151.118,157199997.0
2006-11-14 12:37:00,151.118,151.134,151.113,151.132,136999999.0
2006-11-14 12:38:00,151.12,151.135,151.12,151.127,74600000.0
2006-11-14 12:39:00,151.125,151.125,151.117,151.119,82699999.0
2006-11-14 12:40:00,151.122,151.126,151.117,151.119,90299999.0
2006-11-14 12:41:00,151.102,151.116,151.102,151.111,82900000.0
2006-11-14 12:42:00,151.114,151.122,151.106,151.106,23900000.0
2006-11-14 12:43:00,151.113,151.148,151.107,151.148,83300000.0
2006-11-14 12:44:00,151.155,151.177,151.155,151.166,195199998.0
2006-11-14 12:45:00,151.158,151.158,151.133,151.133,128299998.0
2006-11-14 12:46:00,151.135,151.139,151.122,151.137,78700000.0
2006-11-14 12:47:00,151.138,151.152,151.138,151.151,69300001.0
2006-11-14 12:48:00,151.159,151.175,151.155,151.168,83299999.0
2006-11-14 12:49:00,151.156,151.159,151.15,151.15,159799998.0
2006-11-14 12:50:00,151.136,151.159,151.136,151.136,67200000.0
2006-11-14 12:51:00,151.136,151.136,151.124,151.125,65200001.0
2006-11-14 12:52:00,151.125,151.126,151.121,151.123,27800000.0
2006-11-14 12:53:00,151.13,151.14,151.121,151.131,122300001.0
2006-11-14 12:54:00,151.121,151.135,151.121,151.13,143800001.0
2006-11-14 12:55:00,151.136,151.144,151.134,151.134,45700000.0
2006-11-14 12:56:00,151.137,151.155,151.137,151.148,84700001.0
2006-11-14 12:57:00,151.153,151.16,151.147,151.157,54400000.0
2006-11-14 12:58:00,151.163,151.171,151.163,151.165,157199998.0
2006-11-14 12:59:00,151.167,151.167,151.154,151.155,29400000.0
2006-11-14 13:00:00,151.145,151.152,151.13,151.136,126900002.0
2006-11-14 13:01:00,151.128,151.133,151.119,151.133,108700000.0
2006-11-14 13:02:00,151.134,151.147,151.134,151.139,123100002.0
2006-11-14 13:03:00,151.143,151.158,151.143,151.153,52800001.0
2006-11-14 13:04:00,151.149,151.154,151.135,151.141,112000000.0
2006-11-14 13:05:00,151.133,151.145,151.13,151.135,131800001.0
2006-11-14 13:06:00,151.136,151.151,151.132,151.148,108900002.0
2006-11-14 13:07:00,151.137,151.147,151.137,151.147,66300001.0
2006-11-14 13:08:00,151.147,151.147,151.133,151.14,78299999.0
2006-11-14 13:09:00,151.138,151.14,151.132,151.138,39700000.0
2006-11-14 13:10:00,151.13,151.144,151.123,151.144,82500000.0
2006-11-14 13:11:00,151.148,151.151,151.138,151.145,59100000.0
2006-11-14 13:12:00,151.145,151.15,151.145,151.15,38099999.0
2006-11-14 13:13:00,151.152,151.162,151.144,151.159,149400001.0
2006-11-14 13:14:00,151.151,151.151,151.142,151.15,35800000.0
2006-11-14 13:15:00,151.145,151.149,151.132,151.144,126099999.0
2006-11-14 13:16:00,151.138,151.138,151.117,151.119,115600002.0
2006-11-14 13:17:00,151.115,151.125,151.114,151.114,135700000.0
2006-11-14 13:18:00,151.12,151.125,151.113,151.125,84099999.0
2006-11-14 13:19:00,151.127,151.127,151.101,151.109,168900000.0
2006-11-14 13:20:00,151.095,151.095,151.054,151.059,83099999.0
2006-11-14 13:21:00,151.049,151.05,151.035,151.041,61200000.0
2006-11-14 13:22:00,151.034,151.034,151.018,151.028,39300000.0
2006-11-14 13:23:00,151.021,151.037,151.021,151.037,60000001.0
2006-11-14 13:24:00,151.042,151.047,151.038,151.043,96100000.0
2006-11-14 13:25:00,151.038,151.05,151.037,151.04,62800000.0
2006-11-14 13:26:00,151.041,151.051,151.041,151.047,171699998.0
2006-11-14 13:27:00,151.045,151.05,151.045,151.05,70100000.0
2006-11-14 13:28:00,151.04,151.06,151.04,151.06,73300000.0
2006-11-14 13:29:00,151.059,151.059,151.053,151.053,49900000.0
2006-11-14 13:30:00,151.054,151.054,151.043,151.043,110300002.0
2006-11-14 13:31:00,151.045,151.057,151.044,151.05,81700001.0
2006-11-14 13:32:00,151.027,151.035,151.005,151.005,122499998.0
2006-11-14 13:33:00,151.022,151.029,151.022,151.029,110100000.0
2006-11-14 13:34:00,151.028,151.039,151.024,151.033,93299998.0
2006-11-14 13:35:00,151.02,151.033,151.019,151.026,81500000.0
2006-11-14 13:36:00,151.026,151.026,151.024,151.024,31699999.0
2006-11-14 13:37:00,151.019,151.024,151.013,151.013,76999999.0
2006-11-14 13:38:00,151.008,151.015,151.003,151.004,108799999.0
2006-11-14 13:39:00,150.997,150.997,150.985,150.985,88200001.0
2006-11-14 13:40:00,150.991,150.996,150.985,150.985,113099999.0
2006-11-14 13:41:00,150.988,150.988,150.98,150.982,126800003.0
2006-11-14 13:42:00,150.98,150.985,150.98,150.985,67900000.0
2006-11-14 13:43:00,150.982,150.982,150.967,150.969,71200000.0
2006-11-14 13:44:00,150.975,150.985,150.975,150.978,100199997.0
2006-11-14 13:45:00,150.977,150.977,150.975,150.975,28800000.0
2006-11-14 13:46:00,150.973,150.975,150.963,150.975,43700000.0
2006-11-14 13:47:00,150.962,150.962,150.947,150.956,141200000.0
2006-11-14 13:48:00,150.947,150.956,150.935,150.945,168200001.0
2006-11-14 13:49:00,150.947,150.947,150.94,150.94,6900000.0
2006-11-14 13:50:00,150.929,150.947,150.929,150.94,41600000.0
2006-11-14 13:51:00,150.945,150.945,150.933,150.941,22900000.0
2006-11-14 13:52:00,150.94,150.94,150.937,150.938,39300000.0
2006-11-14 13:53:00,150.938,150.945,150.935,150.935,81900000.0
2006-11-14 13:54:00,150.935,150.938,150.932,150.938,83300002.0
2006-11-14 13:55:00,150.937,150.945,150.935,150.935,59300000.0
2006-11-14 13:56:00,150.935,150.945,150.935,150.935,40300000.0
2006-11-14 13:57:00,150.935,150.939,150.935,150.935,78600001.0
2006-11-14 13:58:00,150.938,150.94,150.925,150.925,56700000.0
2006-11-14 13:59:00,150.93,150.933,150.925,150.927,179999998.0
2006-11-14 14:00:00,150.934,150.934,150.919,150.925,158799996.0
2006-11-14 14:01:00,150.93,150.93,150.925,150.928,25600000.0
2006-11-14 14:02:00,150.915,150.929,150.915,150.929,126099997.0
2006-11-14 14:03:00,150.932,150.932,150.912,150.917,119999999.0
2006-11-14 14:04:00,150.925,150.932,150.922,150.928,143000001.0
2006-11-14 14:05:00,150.922,150.929,150.922,150.927,81100000.0
2006-11-14 14:06:00,150.92,150.92,150.915,150.917,130700003.0
2006-11-14 14:07:00,150.905,150.918,150.905,150.918,83699999.0
2006-11-14 14:08:00,150.919,150.92,150.908,150.92,113200000.0
2006-11-14 14:09:00,150.911,150.914,150.905,150.905,58800000.0
2006-11-14 14:10:00,150.91,150.923,150.909,150.912,129799998.0
2006-11-14 14:11:00,150.925,150.925,150.915,150.915,90900000.0
2006-11-14 14:12:00,150.925,150.925,150.912,150.917,87099999.0
2006-11-14 14:13:00,150.915,150.925,150.913,150.92,140999999.0
2006-11-14 14:14:00,150.915,150.92,150.915,150.92,22400000.0
2006-11-14 14:15:00,150.919,150.928,150.91,150.924,118700000.0
2006-11-14 14:16:00,150.919,150.919,150.912,150.918,124499997.0
2006-11-14 14:17:00,150.916,150.916,150.914,150.914,54800001.0
2006-11-14 14:18:00,150.903,150.913,150.902,150.91,69099999.0
2006-11-14 14:19:00,150.91,150.915,150.908,150.908,70700002.0
2006-11-14 14:20:00,150.909,150.916,150.904,150.915,64400000.0
2006-11-14 14:21:00,150.905,150.917,150.902,150.902,59099999.0
2006-11-14 14:22:00,150.908,150.911,150.893,150.903,70200001.0
2006-11-14 14:23:00,150.906,150.917,150.905,150.905,30700000.0
2006-11-14 14:24:00,150.913,150.915,150.9,150.915,143600003.0
2006-11-14 14:25:00,150.906,150.913,150.904,150.91,29100000.0
2006-11-14 14:26:00,150.91,150.91,150.91,150.91,9600000.0
2006-11-14 14:27:00,150.913,150.913,150.895,150.908,127799999.0
2006-11-14 14:28:00,150.908,150.91,150.905,150.91,143799996.0
2006-11-14 14:29:00,150.906,150.909,150.895,150.909,50800000.0
2006-11-14 14:30:00,150.905,150.915,150.905,150.905,93999998.0
2006-11-14 14:31:00,150.918,150.921,150.911,150.912,93699998.0
2006-11-14 14:32:00,150.905,150.915,150.9,150.91,116700000.0
2006-11-14 14:33:00,150.91,150.911,150.904,150.909,66500001.0
2006-11-14 14:34:00,150.91,150.915,150.907,150.91,49800000.0
2006-11-14 14:35:00,150.909,150.909,150.898,150.909,92099999.0
2006-11-14 14:36:00,150.91,150.915,150.905,150.91,99799998.0
2006-11-14 14:37:00,150.912,150.912,150.901,150.912,34900000.0
2006-11-14 14:38:00,150.895,150.911,150.888,150.888,157100001.0
2006-11-14 14:39:00,150.882,150.889,150.876,150.889,109000000.0
2006-11-14 14:40:00,150.891,150.891,150.885,150.888,64800001.0
2006-11-14 14:41:00,150.888,150.89,150.88,150.88,90699999.0
2006-11-14 14:42:00,150.875,150.89,150.875,150.888,81500000.0
2006-11-14 14:43:00,150.89,150.895,150.875,150.875,154900000.0
2006-11-14 14:44:00,150.89,150.895,150.89,150.895,43499999.0
2006-11-14 14:45:00,150.888,150.89,150.88,150.89,116399998.0
2006-11-14 14:46:00,150.887,150.892,150.883,150.883,125099999.0
2006-11-14 14:47:00,150.882,150.89,150.878,150.885,130100001.0
2006-11-14 14:48:00,150.889,150.89,150.875,150.88,141899997.0
2006-11-14 14:49:00,150.879,150.886,150.874,150.874,26400000.0
2006-11-14 14:50:00,150.881,150.887,150.874,150.885,137700003.0
2006-11-14 14:51:00,150.88,150.885,150.875,150.885,69500002.0
2006-11-14 14:52:00,150.873,150.882,150.869,150.878,120700000.0
2006-11-14 14:53:00,150.87,150.872,150.855,150.855,96800001.0
2006-11-14 14:54:00,150.862,150.869,150.857,150.866,133199999.0
2006-11-14 14:55:00,150.855,150.862,150.852,150.855,65099999.0
2006-11-14 14:56:00,150.86,150.865,150.855,150.86,78899999.0
2006-11-14 14:57:00,150.865,150.865,150.858,150.86,114899999.0
2006-11-14 14:58:00,150.857,150.86,150.85,150.85,128300002.0
2006-11-14 14:59:00,150.86,150.865,150.853,150.853,14900000.0
2006-11-14 15:00:00,150.861,150.862,150.844,150.858,103800001.0
2006-11-14 15:01:00,150.865,150.865,150.86,150.86,8000000.0
2006-11-14 15:02:00,150.854,150.862,150.854,150.86,70100000.0
2006-11-14 15:03:00,150.858,150.86,150.852,150.858,82800000.0
2006-11-14 15:04:00,150.862,150.869,150.857,150.858,43900000.0
2006-11-14 15:05:00,150.855,150.865,150.855,150.855,119700000.0
2006-11-14 15:06:00,150.86,150.865,150.855,150.865,13600000.0
2006-11-14 15:07:00,150.866,150.869,150.857,150.857,101299999.0
2006-11-14 15:08:00,150.863,150.866,150.86,150.86,36000000.0
2006-11-14 15:09:00,150.85,150.861,150.85,150.856,56399998.0
2006-11-14 15:10:00,150.856,150.872,150.856,150.86,69400000.0
2006-11-14 15:11:00,150.854,150.861,150.851,150.855,160999997.0
2006-11-14 15:12:00,150.853,150.861,150.853,150.86,151399999.0
2006-11-14 15:13:00,150.858,150.863,150.85,150.853,106400002.0
2006-11-14 15:14:00,150.86,150.865,150.855,150.86,135400003.0
2006-11-14 15:15:00,150.842,150.859,150.842,150.859,59300000.0
2006-11-14 15:16:00,150.861,150.865,150.856,150.857,79600002.0
2006-11-14 15:17:00,150.862,150.865,150.857,150.86,115700003.0
2006-11-14 15:18:00,150.861,150.871,150.861,150.862,84099999.0
2006-11-14 15:19:00,150.857,150.868,150.857,150.868,39200000.0
2006-11-14 15:20:00,150.865,150.873,150.859,150.873,105900003.0
2006-11-14 15:21:00,150.876,150.89,150.867,150.888,125499999.0
2006-11-14 15:22:00,150.9,150.913,150.9,150.901,47700000.0
2006-11-14 15:23:00,150.899,150.91,150.895,150.906,119900000.0
2006-11-14 15:24:00,150.914,150.914,150.901,150.901,65700000.0
2006-11-14 15:25:00,150.901,150.901,150.885,150.885,44700001.0
2006-11-14 15:26:00,150.901,150.928,150.901,150.921,84299998.0
2006-11-14 15:27:00,150.927,150.927,150.91,150.91,93499999.0
2006-11-14 15:28:00,150.92,150.939,150.91,150.932,78699999.0
2006-11-14 15:29:00,150.922,150.94,150.915,150.935,132900004.0
2006-11-14 15:30:00,150.942,150.95,150.905,150.905,95899998.0
2006-11-14 15:31:00,150.873,150.88,150.858,150.868,90900000.0
2006-11-14 15:32:00,150.862,150.868,150.843,150.843,137800000.0
2006-11-14 15:33:00,150.855,150.908,150.855,150.903,80900000.0
2006-11-14 15:34:00,150.906,150.944,150.906,150.938,62400000.0
2006-11-14 15:35:00,150.94,150.94,150.917,150.917,66800000.0
2006-11-14 15:36:00,150.921,150.921,150.898,150.898,157300001.0
2006-11-14 15:37:00,150.901,150.903,150.89,150.89,41000000.0
2006-11-14 15:38:00,150.894,150.907,150.894,150.897,119200000.0
2006-11-14 15:39:00,150.901,150.918,150.901,150.918,96499999.0
2006-11-14 15:40:00,150.918,150.919,150.911,150.912,56100000.0
2006-11-14 15:41:00,150.919,150.919,150.914,150.914,24000001.0
2006-11-14 15:42:00,150.917,150.93,150.915,150.921,106100000.0
2006-11-14 15:43:00,150.914,150.928,150.91,150.914,110100002.0
2006-11-14 15:44:00,150.913,150.924,150.907,150.907,148400002.0
2006-11-14 15:45:00,150.906,150.909,150.906,150.907,27500000.0
2006-11-14 15:46:00,150.892,150.909,150.892,150.895,38399999.0
2006-11-14 15:47:00,150.892,150.892,150.872,150.872,60000000.0
2006-11-14 15:48:00,150.872,150.877,150.872,150.877,42300001.0
2006-11-14 15:49:00,150.883,150.883,150.866,150.88,86400002.0
2006-11-14 15:50:00,150.892,150.903,150.891,150.897,118800002.0
2006-11-14 15:51:00,150.903,150.907,150.901,150.903,19300000.0
2006-11-14 15:52:00,150.892,150.907,150.892,150.907,54100000.0
2006-11-14 15:53:00,150.913,150.913,150.903,150.908,34900000.0
2006-11-14 15:54:00,150.906,150.909,150.9,150.9,89900000.0
2006-11-14 15:55:00,150.909,150.926,150.909,150.925,32500000.0
2006-11-14 15:56:00,150.93,150.93,150.921,150.922,50500000.0
2006-11-14 15:57:00,150.935,150.935,150.925,150.925,83100001.0
2006-11-14 15:58:00,150.925,150.935,150.923,150.935,130100001.0
2006-11-14 15:59:00,150.93,150.93,150.928,150.928,26400000.0
2006-11-14 16:00:00,150.929,150.944,150.928,150.931,104700002.0
2006-11-14 16:01:00,150.943,150.951,150.941,150.943,76099999.0
2006-11-14 16:02:00,150.948,150.948,150.925,150.925,36100000.0
2006-11-14 16:03:00,150.942,150.942,150.929,150.937,29600000.0
2006-11-14 16:04:00,150.941,150.944,150.937,150.941,106300001.0
2006-11-14 16:05:00,150.93,150.935,150.917,150.919,31100000.0
2006-11-14 16:06:00,150.923,150.927,150.923,150.923,80800000.0
2006-11-14 16:07:00,150.933,150.933,150.925,150.926,32000000.0
2006-11-14 16:08:00,150.929,150.933,150.92,150.933,125500001.0
2006-11-14 16:09:00,150.927,150.935,150.923,150.935,179700001.0
2006-11-14 16:10:00,150.935,150.937,150.921,150.937,94600003.0
2006-11-14 16:11:00,150.944,150.949,150.942,150.948,63099999.0
2006-11-14 16:12:00,150.938,150.943,150.932,150.932,105899998.0
2006-11-14 16:13:00,150.938,150.938,150.932,150.932,2400000.0
2006-11-14 16:14:00,150.938,150.939,150.926,150.933,53600000.0
2006-11-14 16:15:00,150.932,150.941,150.927,150.932,43100000.0
2006-11-14 16:16:00,150.927,150.929,150.913,150.913,83199997.0
2006-11-14 16:17:00,150.922,150.922,150.904,150.915,96699999.0
2006-11-14 16:18:00,150.917,150.918,150.908,150.917,82300000.0
2006-11-14 16:19:00,150.903,150.903,150.881,150.885,43299999.0
2006-11-14 16:20:00,150.891,150.891,150.841,150.841,53900000.0
2006-11-14 16:21:00,150.832,150.835,150.811,150.816,43300000.0
2006-11-14 16:22:00,150.802,150.81,150.792,150.792,143799998.0
2006-11-14 16:23:00,150.798,150.798,150.793,150.793,62999999.0
2006-11-14 16:24:00,150.786,150.786,150.77,150.77,81600000.0
2006-11-14 16:25:00,150.775,150.776,150.766,150.776,73800001.0
2006-11-14 16:26:00,150.775,150.78,150.767,150.767,97800000.0
2006-11-14 16:27:00,150.765,150.766,150.763,150.763,86199998.0
2006-11-14 16:28:00,150.757,150.759,150.754,150.759,56000001.0
2006-11-14 16:29:00,150.754,150.764,150.748,150.754,116399998.0
2006-11-14 16:30:00,150.75,150.75,150.72,150.73,65299999.0
2006-11-14 16:31:00,150.723,150.735,150.723,150.729,91199998.0
2006-11-14 16:32:00,150.724,150.724,150.707,150.708,57900000.0
2006-11-14 16:33:00,150.705,150.705,150.692,150.703,58400000.0
2006-11-14 16:34:00,150.703,150.705,150.684,150.702,88299999.0
2006-11-14 16:35:00,150.716,150.743,150.716,150.743,88099999.0
2006-11-14 16:36:00,150.738,150.755,150.736,150.755,94899999.0
2006-11-14 16:37:00,150.761,150.77,150.755,150.765,58400001.0
2006-11-14 16:38:00,150.768,150.786,150.768,150.786,176500001.0
2006-11-14 16:39:00,150.783,150.786,150.78,150.78,87999999.0
2006-11-14 16:40:00,150.765,150.765,150.721,150.721,30400000.0
2006-11-14 16:41:00,150.71,150.71,150.693,150.697,141600001.0
2006-11-14 16:42:00,150.704,150.706,150.697,150.697,126400001.0
2006-11-14 16:43:00,150.707,150.712,150.697,150.697,85500000.0
2006-11-14 16:44:00,150.695,150.702,150.695,150.7,86900000.0
2006-11-14 16:45:00,150.702,150.702,150.691,150.697,110200000.0
2006-11-14 16:46:00,150.7,150.705,150.695,150.697,71999999.0
2006-11-14 16:47:00,150.7,150.705,150.695,150.705,73399999.0
2006-11-14 16:48:00,150.698,150.705,150.69,150.7,106199998.0
2006-11-14 16:49:00,150.699,150.699,150.689,150.698,61800001.0
2006-11-14 16:50:00,150.703,150.703,150.686,150.695,110300002.0
2006-11-14 16:51:00,150.696,150.7,150.686,150.698,158099996.0
2006-11-14 16:52:00,150.694,150.694,150.682,150.682,78900000.0
2006-11-14 16:53:00,150.69,150.697,150.685,150.688,52399999.0
2006-11-14 16:54:00,150.69,150.695,150.685,150.69,72700000.0
2006-11-14 16:55:00,150.687,150.688,150.684,150.688,52800000.0
2006-11-14 16:56:00,150.693,150.698,150.687,150.69,53000000.0
2006-11-14 16:57:00,150.69,150.695,150.685,150.69,90299999.0
2006-11-14 16:58:00,150.695,150.695,150.684,150.693,119700000.0
2006-11-14 16:59:00,150.692,150.692,150.676,150.686,97000000.0
2006-11-14 17:00:00,150.692,150.693,150.668,150.677,152999999.0
2006-11-14 17:01:00,150.675,150.687,150.675,150.687,25700000.0
2006-11-14 17:02:00,150.693,150.699,150.693,150.699,110899996.0
2006-11-14 17:03:00,150.696,150.713,150.696,150.705,63199999.0
2006-11-14 17:04:00,150.705,150.71,150.694,150.705,91000001.0
2006-11-14 17:05:00,150.699,150.708,150.696,150.698,55200000.0
2006-11-14 17:06:00,150.701,150.701,150.686,150.686,65099998.0
2006-11-14 17:07:00,150.688,150.69,150.679,150.689,75999999.0
2006-11-14 17:08:00,150.689,150.697,150.689,150.691,160499999.0
2006-11-14 17:09:00,150.688,150.692,150.683,150.688,53399999.0
2006-11-14 17:10:00,150.683,150.683,150.653,150.662,88100000.0
2006-11-14 17:11:00,150.668,150.67,150.661,150.663,120700000.0
2006-11-14 17:12:00,150.652,150.676,150.64,150.64,109100000.0
2006-11-14 17:13:00,150.657,150.666,150.656,150.658,146500001.0
2006-11-14 17:14:00,150.664,150.665,150.66,150.66,71099999.0
2006-11-14 17:15:00,150.651,150.655,150.639,150.648,83599998.0
2006-11-14 17:16:00,150.644,150.647,150.624,150.627,104900001.0
2006-11-14 17:17:00,150.622,150.624,150.609,150.624,136700001.0
2006-11-14 17:18:00,150.618,150.629,150.613,150.621,167499997.0
2006-11-14 17:19:00,150.622,150.629,150.611,150.614,138699999.0
2006-11-14 17:20:00,150.612,150.62,150.606,150.606,116299999.0
2006-11-14 17:21:00,150.615,150.618,150.608,150.613,68099999.0
2006-11-14 17:22:00,150.605,150.616,150.603,150.608,59200000.0
2006-11-14 17:23:00,150.598,150.605,150.597,150.597,161600000.0
2006-11-14 17:24:00,150.605,150.605,150.582,150.582,52099999.0
2006-11-14 17:25:00,150.591,150.597,150.583,150.595,102300000.0
2006-11-14 17:26:00,150.587,150.59,150.58,150.588,50400000.0
2006-11-14 17:27:00,150.583,150.608,150.583,150.589,200799998.0
2006-11-14 17:28:00,150.595,150.599,150.593,150.595,92100000.0
2006-11-14 17:29:00,150.595,150.595,150.585,150.59,90799998.0
2006-11-14 17:30:00,150.587,150.587,150.583,150.583,26700000.0
2006-11-14 17:31:00,150.586,150.596,150.581,150.596,92400001.0
2006-11-14 17:32:00,150.59,150.59,150.587,150.587,17600000.0
2006-11-14 17:33:00,150.586,150.594,150.579,150.582,100699998.0
2006-11-14 17:34:00,150.583,150.583,150.572,150.579,88800001.0
2006-11-14 17:35:00,150.575,150.584,150.567,150.567,140700003.0
2006-11-14 17:36:00,150.565,150.565,150.539,150.539,26400000.0
2006-11-14 17:37:00,150.541,150.543,150.53,150.543,127599998.0
2006-11-14 17:38:00,150.535,150.547,150.531,150.537,91900000.0
2006-11-14 17:39:00,150.529,150.546,150.529,150.54,69300002.0
2006-11-14 17:40:00,150.537,150.549,150.537,150.541,60699999.0
2006-11-14 17:41:00,150.542,150.556,150.54,150.541,126799998.0
2006-11-14 17:42:00,150.57,150.587,150.57,150.587,23200000.0
2006-11-14 17:43:00,150.614,150.627,150.611,150.627,110600000.0
2006-11-14 17:44:00,150.636,150.636,150.623,150.635,71999998.0
2006-11-14 17:45:00,150.639,150.648,150.635,150.648,77300000.0
2006-11-14 17:46:00,150.645,150.646,150.635,150.646,80499998.0
2006-11-14 17:47:00,150.643,150.645,150.628,150.641,41200000.0
2006-11-14 17:48:00,150.643,150.652,150.64,150.647,48300000.0
2006-11-14 17:49:00,150.635,150.645,150.635,150.64,21900000.0
2006-11-14 17:50:00,150.642,150.645,150.637,150.64,50300001.0
2006-11-14 17:51:00,150.642,150.662,150.642,150.662,150599999.0
2006-11-14 17:52:00,150.667,150.695,150.667,150.692,93499999.0
2006-11-14 17:53:00,150.688,150.689,150.686,150.688,51300000.0
2006-11-14 17:54:00,150.686,150.694,150.676,150.694,110299999.0
2006-11-14 17:55:00,150.698,150.698,150.682,150.693,87500002.0
2006-11-14 17:56:00,150.694,150.723,150.688,150.723,42600000.0
2006-11-14 17:57:00,150.729,150.729,150.718,150.718,46799998.0
2006-11-14 17:58:00,150.713,150.727,150.713,150.727,35200000.0
2006-11-14 17:59:00,150.734,150.75,150.734,150.74,85899998.0
2006-11-14 18:00:00,150.757,150.77,150.751,150.763,115700001.0
2006-11-14 18:01:00,150.763,150.777,150.76,150.769,1299599996.0
2006-11-14 18:02:00,150.77,150.784,150.762,150.77,2112099996.0
2006-11-14 18:03:00,150.77,150.777,150.76,150.77,2128599989.0
2006-11-14 18:04:00,150.77,150.778,150.765,150.77,1568900000.0
2006-11-14 18:05:00,150.77,150.784,150.767,150.784,1682999999.0
2006-11-14 18:06:00,150.784,150.785,150.768,150.785,1175300000.0
2006-11-14 18:07:00,150.783,150.792,150.78,150.781,1856899984.0
2006-11-14 18:08:00,150.781,150.791,150.768,150.783,1353900003.0
2006-11-14 18:09:00,150.787,150.801,150.786,150.79,1196400005.0
2006-11-14 18:10:00,150.798,150.816,150.795,150.795,1116100007.0
2006-11-14 18:11:00,150.797,150.81,150.793,150.8,718199998.0
2006-11-14 18:12:00,150.8,150.807,150.791,150.8,1161700002.0
2006-11-14 18:13:00,150.804,150.811,150.791,150.809,1329000004.0
2006-11-14 18:14:00,150.81,150.825,150.81,150.823,1648899997.0
2006-11-14 18:15:00,150.823,150.823,150.804,150.809,1453000004.0
2006-11-14 18:16:00,150.813,150.828,150.81,150.815,1535400003.0
2006-11-14 18:17:00,150.82,150.831,150.813,150.825,669099995.0
2006-11-14 18:18:00,150.822,150.823,150.81,150.823,570100004.0
2006-11-14 18:19:00,150.822,150.822,150.808,150.818,729500001.0
2006-11-14 18:20:00,150.816,150.83,150.808,150.814,1431200001.0
2006-11-14 18:21:00,150.816,150.822,150.808,150.819,1035100000.0
2006-11-14 18:22:00,150.82,150.825,150.813,150.825,1063199992.0
2006-11-14 18:23:00,150.819,150.822,150.808,150.822,1743299996.0
2006-11-14 18:24:00,150.821,150.834,150.817,150.818,936899993.0
2006-11-14 18:25:00,150.822,150.825,150.815,150.82,1204099996.0
2006-11-14 18:26:00,150.82,150.826,150.813,150.823,1036500003.0
2006-11-14 18:27:00,150.818,150.823,150.807,150.813,491999994.0
2006-11-14 18:28:00,150.822,150.822,150.807,150.817,805199999.0
2006-11-14 18:29:00,150.82,150.825,150.815,150.825,695900002.0
2006-11-14 18:30:00,150.82,150.825,150.812,150.82,505899998.0
2006-11-14 18:31:00,150.826,150.833,150.817,150.827,871700005.0
2006-11-14 18:32:00,150.82,150.825,150.81,150.82,1341500001.0
2006-11-14 18:33:00,150.822,150.835,150.817,150.82,1758499995.0
2006-11-14 18:34:00,150.817,150.826,150.811,150.82,1104599995.0
2006-11-14 18:35:00,150.823,150.823,150.804,150.817,1210900003.0
2006-11-14 18:36:00,150.82,150.825,150.815,150.825,666899993.0
2006-11-14 18:37:00,150.823,150.824,150.813,150.817,505300003.0
2006-11-14 18:38:00,150.822,150.825,150.818,150.825,430999999.0
2006-11-14 18:39:00,150.824,150.824,150.81,150.818,360600003.0
2006-11-14 18:40:00,150.815,150.825,150.813,150.817,1120000005.0
2006-11-14 18:41:00,150.822,150.825,150.82,150.825,418000001.0
2006-11-14 18:42:00,150.827,150.834,150.816,150.817,556899997.0
2006-11-14 18:43:00,150.823,150.832,150.821,150.822,369000002.0
2006-11-14 18:44:00,150.828,150.842,150.826,150.835,336500002.0
2006-11-14 18:45:00,150.832,150.841,150.828,150.832,334499998.0
2006-11-14 18:46:00,150.83,150.835,150.825,150.835,746200001.0
2006-11-14 18:47:00,150.827,150.828,150.818,150.819,206199998.0
2006-11-14 18:48:00,150.82,150.838,150.812,150.812,828099995.0
2006-11-14 18:49:00,150.811,150.835,150.811,150.835,686099994.0
2006-11-14 18:50:00,150.839,150.844,150.825,150.839,721900003.0
2006-11-14 18:51:00,150.84,150.845,150.837,150.84,589500002.0
2006-11-14 18:52:00,150.842,150.842,150.82,150.832,799599999.0
2006-11-14 18:53:00,150.838,150.851,150.834,150.838,1104400002.0
2006-11-14 18:54:00,150.841,150.854,150.833,150.838,783799999.0
2006-11-14 18:55:00,150.835,150.849,150.83,150.835,842899993.0
2006-11-14 18:56:00,150.832,150.844,150.822,150.835,526700005.0
2006-11-14 18:57:00,150.83,150.836,150.82,150.826,495100001.0
2006-11-14 18:58:00,150.832,150.837,150.816,150.817,588200003.0
2006-11-14 18:59:00,150.817,150.826,150.807,150.818,743000006.0
2006-11-14 19:00:00,150.815,150.823,150.808,150.814,407499999.0
2006-11-14 19:01:00,150.806,150.816,150.806,150.806,327500002.0
2006-11-14 19:02:00,150.808,150.814,150.804,150.807,389199999.0
2006-11-14 19:03:00,150.803,150.816,150.801,150.808,751800004.0
2006-11-14 19:04:00,150.809,150.812,150.795,150.808,506600001.0
2006-11-14 19:05:00,150.811,150.811,150.787,150.79,532200004.0
2006-11-14 19:06:00,150.797,150.81,150.793,150.8,994099994.0
2006-11-14 19:07:00,150.79,150.8,150.784,150.786,782600003.0
2006-11-14 19:08:00,150.79,150.805,150.784,150.788,667700001.0
2006-11-14 19:09:00,150.787,150.788,150.763,150.778,664199995.0
2006-11-14 19:10:00,150.794,150.799,150.779,150.782,213200000.0
2006-11-14 19:11:00,150.78,150.795,150.776,150.783,278000000.0
2006-11-14 19:12:00,150.793,150.8,150.791,150.8,391200000.0
2006-11-14 19:13:00,150.799,150.816,150.791,150.816,121100002.0
2006-11-14 19:14:00,150.815,150.826,150.812,150.813,297700000.0
2006-11-14 19:15:00,150.805,150.817,150.803,150.809,804600000.0
2006-11-14 19:16:00,150.803,150.805,150.793,150.805,386800001.0
2006-11-14 19:17:00,150.79,150.797,150.781,150.789,322500000.0
2006-11-14 19:18:00,150.806,150.822,150.806,150.817,295999997.0
2006-11-14 19:19:00,150.822,150.842,150.816,150.816,661899999.0
2006-11-14 19:20:00,150.828,150.834,150.82,150.829,351999998.0
2006-11-14 19:21:00,150.829,150.834,150.814,150.828,598699994.0
2006-11-14 19:22:00,150.83,150.83,150.825,150.825,115000000.0
2006-11-14 19:23:00,150.835,150.835,150.822,150.83,1292899997.0
2006-11-14 19:24:00,150.83,150.837,150.822,150.837,661199996.0
2006-11-14 19:25:00,150.837,150.843,150.829,150.835,623499998.0
2006-11-14 19:26:00,150.832,150.843,150.825,150.825,1002099998.0
2006-11-14 19:27:00,150.828,150.849,150.828,150.838,673799997.0
2006-11-14 19:28:00,150.841,150.849,150.831,150.833,511999999.0
2006-11-14 19:29:00,150.833,150.84,150.832,150.837,365100002.0
2006-11-14 19:30:00,150.84,150.845,150.829,150.832,828600001.0
2006-11-14 19:31:00,150.827,150.838,150.821,150.825,758200000.0
2006-11-14 19:32:00,150.822,150.835,150.822,150.83,763299999.0
2006-11-14 19:33:00,150.83,150.837,150.822,150.827,562400000.0
2006-11-14 19:34:00,150.825,150.825,150.815,150.82,810000002.0
2006-11-14 19:35:00,150.814,150.827,150.81,150.819,659500003.0
2006-11-14 19:36:00,150.822,150.822,150.807,150.81,482399995.0
2006-11-14 19:37:00,150.815,150.82,150.815,150.815,24500000.0
2006-11-14 19:38:00,150.82,150.824,150.813,150.82,565900005.0
2006-11-14 19:39:00,150.825,150.825,150.81,150.815,728599998.0
2006-11-14 19:40:00,150.817,150.818,150.803,150.818,448299999.0
2006-11-14 19:41:00,150.815,150.828,150.814,150.815,842199993.0
2006-11-14 19:42:00,150.817,150.825,150.805,150.817,409799997.0
2006-11-14 19:43:00,150.825,150.825,150.813,150.813,185399999.0
2006-11-14 19:44:00,150.814,150.826,150.813,150.813,524400000.0
2006-11-14 19:45:00,150.812,150.819,150.81,150.818,104500001.0
2006-11-14 19:46:00,150.82,150.825,150.815,150.82,354500001.0
2006-11-14 19:47:00,150.812,150.816,150.799,150.814,190700001.0
2006-11-14 19:48:00,150.817,150.825,150.81,150.82,944200004.0
2006-11-14 19:49:00,150.807,150.817,150.802,150.81,300000002.0
2006-11-14 19:50:00,150.81,150.815,150.805,150.81,315800001.0
2006-11-14 19:51:00,150.809,150.809,150.8,150.803,370900002.0
2006-11-14 19:52:00,150.808,150.81,150.796,150.796,478899995.0
2006-11-14 19:53:00,150.803,150.811,150.801,150.808,431699998.0
2006-11-14 19:54:00,150.808,150.821,150.801,150.808,268699998.0
2006-11-14 19:55:00,150.805,150.805,150.8,150.8,299099998.0
2006-11-14 19:56:00,150.797,150.797,150.787,150.792,422299998.0
2006-11-14 19:57:00,150.787,150.814,150.787,150.804,699300001.0
2006-11-14 19:58:00,150.81,150.824,150.802,150.811,713199993.0
2006-11-14 19:59:00,150.815,150.839,150.815,150.828,643500001.0
2006-11-14 20:00:00,150.833,150.833,150.817,150.82,245400003.0
2006-11-14 20:01:00,150.82,150.828,150.815,150.82,363600001.0
2006-11-14 20:02:00,150.82,150.824,150.812,150.817,261600001.0
2006-11-14 20:03:00,150.825,150.825,150.817,150.82,282700000.0
2006-11-14 20:04:00,150.819,150.823,150.809,150.819,441399998.0
2006-11-14 20:05:00,150.817,150.82,150.803,150.817,559499993.0
2006-11-14 20:06:00,150.826,150.833,150.82,150.821,498500004.0
2006-11-14 20:07:00,150.815,150.829,150.815,150.82,318500002.0
2006-11-14 20:08:00,150.819,150.825,150.811,150.811,603899997.0
2006-11-14 20:09:00,150.812,150.822,150.804,150.822,544199999.0
2006-11-14 20:10:00,150.82,150.821,150.809,150.811,337799998.0
2006-11-14 20:11:00,150.814,150.821,150.802,150.821,882199996.0
2006-11-14 20:12:00,150.816,150.825,150.809,150.81,702999999.0
2006-11-14 20:13:00,150.811,150.823,150.811,150.82,477600001.0
2006-11-14 20:14:00,150.814,150.822,150.808,150.816,560000005.0
2006-11-14 20:15:00,150.822,150.822,150.799,150.812,652700001.0
2006-11-14 20:16:00,150.813,150.825,150.81,150.815,527899997.0
2006-11-14 20:17:00,150.815,150.82,150.812,150.817,301000000.0
2006-11-14 20:18:00,150.82,150.82,150.817,150.82,170900001.0
2006-11-14 20:19:00,150.82,150.82,150.805,150.805,506000002.0
2006-11-14 20:20:00,150.806,150.812,150.802,150.81,219200000.0
2006-11-14 20:21:00,150.809,150.817,150.798,150.817,373899997.0
2006-11-14 20:22:00,150.82,150.825,150.81,150.82,457299999.0
2006-11-14 20:23:00,150.823,150.833,150.815,150.82,490299996.0
2006-11-14 20:24:00,150.818,150.825,150.8,150.812,317200003.0
2006-11-14 20:25:00,150.813,150.825,150.812,150.812,396399996.0
2006-11-14 20:26:00,150.818,150.818,150.808,150.818,302999996.0
2006-11-14 20:27:00,150.817,150.823,150.809,150.823,757700003.0
2006-11-14 20:28:00,150.813,150.817,150.803,150.811,980099991.0
2006-11-14 20:29:00,150.808,150.817,150.802,150.814,1112299997.0
2006-11-14 20:30:00,150.817,150.83,150.812,150.818,1967599997.0
2006-11-14 20:31:00,150.815,150.819,150.803,150.81,1456100003.0
2006-11-14 20:32:00,150.809,150.815,150.795,150.809,1142400004.0
2006-11-14 20:33:00,150.806,150.81,150.791,150.807,512299994.0
2006-11-14 20:34:00,150.802,150.814,150.798,150.808,478500001.0
2006-11-14 20:35:00,150.812,150.814,150.802,150.809,500399999.0
2006-11-14 20:36:00,150.806,150.812,150.796,150.803,493900003.0
2006-11-14 20:37:00,150.804,150.812,150.8,150.803,447699999.0
2006-11-14 20:38:00,150.804,150.808,150.787,150.799,771399997.0
2006-11-14 20:39:00,150.8,150.811,150.796,150.8,803199994.0
2006-11-14 20:40:00,150.795,150.808,150.795,150.808,1050000002.0
2006-11-14 20:41:00,150.803,150.816,150.803,150.803,383999998.0
2006-11-14 20:42:00,150.802,150.808,150.795,150.802,315600001.0
2006-11-14 20:43:00,150.8,150.812,150.795,150.807,512400002.0
2006-11-14 20:44:00,150.806,150.808,150.792,150.798,817099991.0
2006-11-14 20:45:00,150.809,150.814,150.802,150.803,612799997.0
2006-11-14 20:46:00,150.81,150.815,150.8,150.805,670299995.0
2006-11-14 20:47:00,150.805,150.815,150.803,150.805,721200007.0
2006-11-14 20:48:00,150.81,150.815,150.805,150.805,609100001.0
2006-11-14 20:49:00,150.81,150.815,150.805,150.815,359599997.0
2006-11-14 20:50:00,150.809,150.814,150.791,150.795,1103200000.0
2006-11-14 20:51:00,150.795,150.8,150.792,150.8,803000002.0
2006-11-14 20:52:00,150.799,150.8,150.79,150.792,228799999.0
2006-11-14 20:53:00,150.79,150.795,150.782,150.795,853699998.0
2006-11-14 20:54:00,150.791,150.812,150.783,150.812,191500000.0
2006-11-14 20:55:00,150.81,150.822,150.802,150.81,875399997.0
2006-11-14 20:56:00,150.803,150.814,150.794,150.805,848200000.0
2006-11-14 20:57:00,150.805,150.818,150.8,150.805,778899999.0
2006-11-14 20:58:00,150.812,150.812,150.793,150.8,1065899997.0
2006-11-14 20:59:00,150.805,150.823,150.801,150.81,1306900010.0
2006-11-14 21:00:00,150.811,150.821,150.804,150.81,1151699997.0
2006-11-14 21:01:00,150.82,150.829,150.809,150.811,922599997.0
2006-11-14 21:02:00,150.802,150.815,150.802,150.803,480399998.0
2006-11-14 21:03:00,150.795,150.817,150.795,150.803,785500000.0
2006-11-14 21:04:00,150.802,150.815,150.792,150.815,434900001.0
2006-11-14 21:05:00,150.818,150.818,150.805,150.809,461899996.0
2006-11-14 21:06:00,150.803,150.817,150.799,150.807,716199991.0
2006-11-14 21:07:00,150.795,150.795,150.774,150.778,308800001.0
2006-11-14 21:08:00,150.774,150.785,150.766,150.766,493199993.0
2006-11-14 21:09:00,150.772,150.772,150.76,150.76,216400000.0
2006-11-14 21:10:00,150.757,150.757,150.734,150.74,343700007.0
2006-11-14 21:11:00,150.733,150.739,150.724,150.739,235300001.0
2006-11-14 21:12:00,150.739,150.739,150.724,150.724,528000000.0
2006-11-14 21:13:00,150.719,150.749,150.717,150.749,438700000.0
2006-11-14 21:14:00,150.748,150.761,150.745,150.75,733299996.0
2006-11-14 21:15:00,150.752,150.762,150.749,150.75,681800003.0
2006-11-14 21:16:00,150.748,150.754,150.733,150.748,511499999.0
2006-11-14 21:17:00,150.744,150.761,150.744,150.753,721799998.0
2006-11-14 21:18:00,150.75,150.756,150.745,150.756,262200001.0
2006-11-14 21:19:00,150.754,150.771,150.748,150.748,510800000.0
2006-11-14 21:20:00,150.753,150.764,150.748,150.756,1038299994.0
2006-11-14 21:21:00,150.756,150.761,150.738,150.738,672100004.0
2006-11-14 21:22:00,150.73,150.739,150.712,150.712,908199999.0
2006-11-14 21:23:00,150.721,150.734,150.72,150.721,608299994.0
2006-11-14 21:24:00,150.721,150.737,150.721,150.732,562100001.0
2006-11-14 21:25:00,150.736,150.747,150.73,150.74,696700001.0
2006-11-14 21:26:00,150.737,150.737,150.716,150.726,377600003.0
2006-11-14 21:27:00,150.732,150.736,150.726,150.733,168900000.0
2006-11-14 21:28:00,150.727,150.739,150.727,150.731,68699999.0
2006-11-14 21:29:00,150.728,150.731,150.713,150.723,166600001.0
2006-11-14 21:30:00,150.722,150.735,150.721,150.727,247700000.0
2006-11-14 21:31:00,150.726,150.737,150.726,150.737,93700003.0
2006-11-14 21:32:00,150.74,150.745,150.735,150.74,540199996.0
2006-11-14 21:33:00,150.734,150.734,150.713,150.713,127000000.0
2006-11-14 21:34:00,150.71,150.728,150.71,150.726,305300000.0
2006-11-14 21:35:00,150.731,150.747,150.731,150.731,267000001.0
2006-11-14 21:36:00,150.73,150.73,150.715,150.715,167000001.0
2006-11-14 21:37:00,150.72,150.721,150.714,150.716,187500000.0
2006-11-14 21:38:00,150.708,150.708,150.7,150.708,90100000.0
2006-11-14 21:39:00,150.71,150.716,150.705,150.706,271000001.0
2006-11-14 21:40:00,150.701,150.705,150.69,150.705,243199998.0
2006-11-14 21:41:00,150.7,150.7,150.678,150.699,90799999.0
2006-11-14 21:42:00,150.703,150.703,150.69,150.703,371399995.0
2006-11-14 21:43:00,150.7,150.705,150.695,150.7,374500006.0
2006-11-14 21:44:00,150.696,150.699,150.68,150.68,561100004.0
2006-11-14 21:45:00,150.68,150.687,150.672,150.687,305899998.0
2006-11-14 21:46:00,150.689,150.701,150.684,150.687,348799997.0
2006-11-14 21:47:00,150.69,150.697,150.684,150.688,385800001.0
2006-11-14 21:48:00,150.669,150.681,150.653,150.653,113599998.0
2006-11-14 21:49:00,150.645,150.675,150.645,150.668,208399998.0
2006-11-14 21:50:00,150.675,150.681,150.671,150.681,70099999.0
2006-11-14 21:51:00,150.671,150.673,150.666,150.667,152700002.0
2006-11-14 21:52:00,150.655,150.669,150.655,150.664,135800001.0
2006-11-14 21:53:00,150.665,150.673,150.665,150.673,50600000.0
2006-11-14 21:54:00,150.672,150.672,150.655,150.666,121999997.0
2006-11-14 21:55:00,150.662,150.67,150.66,150.67,150899998.0
2006-11-14 21:56:00,150.667,150.673,150.663,150.673,54900000.0
2006-11-14 21:57:00,150.682,150.698,150.682,150.691,55100001.0
2006-11-14 21:58:00,150.695,150.709,150.695,150.707,69900000.0
2006-11-14 21:59:00,150.701,150.711,150.701,150.701,243199998.0
2006-11-14 22:00:00,150.699,150.701,150.691,150.697,208200002.0
2006-11-14 22:01:00,150.697,150.697,150.682,150.684,412200002.0
2006-11-14 22:02:00,150.688,150.691,150.678,150.683,486499993.0
2006-11-14 22:03:00,150.691,150.702,150.691,150.699,125899998.0
2006-11-14 22:04:00,150.704,150.705,150.691,150.7,275599994.0
2006-11-14 22:05:00,150.7,150.707,150.697,150.701,59700000.0
2006-11-14 22:06:00,150.695,150.695,150.684,150.689,43800000.0
2006-11-14 22:07:00,150.703,150.703,150.689,150.701,91900000.0
2006-11-14 22:08:00,150.702,150.702,150.687,150.698,262900001.0
2006-11-14 22:09:00,150.694,150.704,150.694,150.701,147999995.0
2006-11-14 22:10:00,150.699,150.707,150.687,150.707,132499998.0
2006-11-14 22:11:00,150.695,150.709,150.689,150.7,146999998.0
2006-11-14 22:12:00,150.696,150.705,150.696,150.698,143700001.0
2006-11-14 22:13:00,150.698,150.703,150.689,150.703,129300000.0
2006-11-14 22:14:00,150.701,150.701,150.689,150.696,58000000.0
2006-11-14 22:15:00,150.7,150.705,150.695,150.695,106699998.0
2006-11-14 22:16:00,150.7,150.704,150.696,150.699,183100000.0
2006-11-14 22:17:00,150.686,150.691,150.684,150.689,61000000.0
2006-11-14 22:18:00,150.689,150.689,150.683,150.683,146099999.0
2006-11-14 22:19:00,150.687,150.69,150.682,150.682,63100000.0
2006-11-14 22:20:00,150.684,150.684,150.677,150.678,195600002.0
2006-11-14 22:21:00,150.685,150.685,150.68,150.683,37799999.0
2006-11-14 22:22:00,150.682,150.682,150.673,150.677,174000002.0
2006-11-14 22:23:00,150.676,150.683,150.675,150.683,252700001.0
2006-11-14 22:24:00,150.69,150.695,150.681,150.681,85300002.0
2006-11-14 22:25:00,150.677,150.685,150.67,150.67,205300001.0
2006-11-14 22:26:00,150.673,150.686,150.673,150.68,93399999.0
2006-11-14 22:27:00,150.678,150.69,150.671,150.685,608399997.0
2006-11-14 22:28:00,150.683,150.683,150.671,150.683,246999999.0
2006-11-14 22:29:00,150.683,150.688,150.682,150.683,139700001.0
2006-11-14 22:30:00,150.685,150.689,150.685,150.689,87700001.0
2006-11-14 22:31:00,150.685,150.691,150.677,150.681,152100000.0
2006-11-14 22:32:00,150.682,150.684,150.676,150.676,195300004.0
2006-11-14 22:33:00,150.682,150.688,150.678,150.688,214200000.0
2006-11-14 22:34:00,150.686,150.686,150.671,150.68,264799999.0
2006-11-14 22:35:00,150.684,150.693,150.674,150.674,104700001.0
2006-11-14 22:36:00,150.683,150.694,150.679,150.679,329399998.0
2006-11-14 22:37:00,150.678,150.689,150.671,150.677,271000001.0
2006-11-14 22:38:00,150.672,150.689,150.672,150.683,190900000.0
2006-11-14 22:39:00,150.687,150.693,150.677,150.677,227999997.0
2006-11-14 22:40:00,150.678,150.7,150.678,150.69,304500003.0
2006-11-14 22:41:00,150.69,150.69,150.682,150.682,246299998.0
2006-11-14 22:42:00,150.687,150.687,150.674,150.676,345599995.0
2006-11-14 22:43:00,150.682,150.686,150.68,150.68,107899999.0
2006-11-14 22:44:00,150.685,150.695,150.683,150.683,246099999.0
2006-11-14 22:45:00,150.681,150.69,150.673,150.689,307499998.0
2006-11-14 22:46:00,150.696,150.707,150.694,150.707,72900001.0
2006-11-14 22:47:00,150.706,150.706,150.689,150.697,82400000.0
2006-11-14 22:48:00,150.696,150.703,150.687,150.703,212100002.0
2006-11-14 22:49:00,150.695,150.7,150.683,150.698,261500001.0
2006-11-14 22:50:00,150.692,150.692,150.668,150.674,132800000.0
2006-11-14 22:51:00,150.675,150.687,150.675,150.683,171400002.0
2006-11-14 22:52:00,150.684,150.686,150.678,150.683,140299999.0
2006-11-14 22:53:00,150.675,150.685,150.67,150.675,228299999.0
2006-11-14 22:54:00,150.675,150.68,150.672,150.68,177200000.0
2006-11-14 22:55:00,150.675,150.689,150.667,150.667,56500000.0
2006-11-14 22:56:00,150.668,150.668,150.66,150.668,179799999.0
2006-11-14 22:57:00,150.664,150.664,150.656,150.663,266299998.0
2006-11-14 22:58:00,150.667,150.667,150.646,150.647,162200003.0
2006-11-14 22:59:00,150.651,150.652,150.631,150.638,164700000.0
2006-11-14 23:00:00,150.652,150.652,150.638,150.638,89400000.0
2006-11-14 23:01:00,150.657,150.669,150.61,150.62,63200000.0
2006-11-14 23:02:00,150.638,150.661,150.635,150.644,128800001.0
2006-11-14 23:03:00,150.637,150.658,150.637,150.643,55999999.0
2006-11-14 23:04:00,150.66,150.675,150.655,150.655,35300000.0
2006-11-14 23:05:00,150.641,150.649,150.639,150.646,47600000.0
2006-11-14 23:06:00,150.648,150.648,150.643,150.643,45800002.0
2006-11-14 23:07:00,150.648,150.661,150.647,150.657,150900000.0
2006-11-14 23:08:00,150.65,150.657,150.647,150.648,72000000.0
2006-11-14 23:09:00,150.65,150.659,150.645,150.645,54900000.0
2006-11-14 23:10:00,150.633,150.656,150.633,150.656,97300002.0
2006-11-14 23:11:00,150.646,150.647,150.638,150.643,61100000.0
2006-11-14 23:12:00,150.647,150.647,150.634,150.634,70399999.0
2006-11-14 23:13:00,150.621,150.623,150.605,150.623,47700000.0
2006-11-14 23:14:00,150.627,150.645,150.627,150.632,118899998.0
2006-11-14 23:15:00,150.637,150.637,150.615,150.615,60800000.0
2006-11-14 23:16:00,150.612,150.619,150.605,150.618,96699999.0
2006-11-14 23:17:00,150.615,150.615,150.606,150.615,35400000.0
2006-11-14 23:18:00,150.608,150.614,150.604,150.604,125100000.0
2006-11-14 23:19:00,150.61,150.618,150.61,150.618,34300000.0
2006-11-14 23:20:00,150.63,150.634,150.627,150.627,66600000.0
2006-11-14 23:21:00,150.627,150.63,150.615,150.618,34400000.0
2006-11-14 23:22:00,150.62,150.625,150.613,150.62,53500000.0
2006-11-14 23:23:00,150.621,150.627,150.612,150.624,124600000.0
2006-11-14 23:24:00,150.606,150.617,150.601,150.617,74399999.0
2006-11-14 23:25:00,150.615,150.616,150.6,150.609,161800001.0
2006-11-14 23:26:00,150.612,150.617,150.609,150.61,104800000.0
2006-11-14 23:27:00,150.613,150.614,150.601,150.604,70800000.0
2006-11-14 23:28:00,150.605,150.618,150.598,150.598,79499999.0
2006-11-14 23:29:00,150.607,150.62,150.6,150.62,149500000.0
2006-11-14 23:30:00,150.623,150.623,150.615,150.616,176100000.0
2006-11-14 23:31:00,150.611,150.616,150.603,150.616,96699998.0
2006-11-14 23:32:00,150.619,150.625,150.618,150.618,94100002.0
2006-11-14 23:33:00,150.62,150.625,150.619,150.619,86300002.0
2006-11-14 23:34:00,150.617,150.63,150.617,150.625,46900000.0
2006-11-14 23:35:00,150.627,150.634,150.62,150.634,57300000.0
2006-11-14 23:36:00,150.623,150.625,150.614,150.614,59200000.0
2006-11-14 23:37:00,150.622,150.631,150.62,150.628,73599999.0
2006-11-14 23:38:00,150.621,150.632,150.616,150.616,172100000.0
2006-11-14 23:39:00,150.623,150.625,150.617,150.625,61100000.0
2006-11-14 23:40:00,150.618,150.626,150.607,150.626,69700000.0
2006-11-14 23:41:00,150.62,150.635,150.62,150.63,37200000.0
2006-11-14 23:42:00,150.632,150.632,150.621,150.627,54899999.0
2006-11-14 23:43:00,150.628,150.628,150.611,150.625,91800002.0
2006-11-14 23:44:00,150.625,150.633,150.624,150.625,116699997.0
2006-11-14 23:45:00,150.62,150.62,150.615,150.62,95999998.0
2006-11-14 23:46:00,150.613,150.619,150.613,150.613,99000000.0
2006-11-14 23:47:00,150.624,150.629,150.615,150.62,83400000.0
2006-11-14 23:48:00,150.617,150.626,150.615,150.621,77699999.0
2006-11-14 23:49:00,150.623,150.628,150.615,150.615,48300001.0
2006-11-14 23:50:00,150.622,150.625,150.617,150.62,85600002.0
2006-11-14 23:51:00,150.613,150.626,150.613,150.614,74299999.0
2006-11-14 23:52:00,150.617,150.638,150.617,150.631,105900000.0
2006-11-14 23:53:00,150.642,150.651,150.639,150.642,102899999.0
2006-11-14 23:54:00,150.648,150.648,150.633,150.64,115199999.0
2006-11-14 23:55:00,150.64,150.64,150.633,150.633,45500001.0
2006-11-14 23:56:00,150.638,150.656,150.638,150.647,134600001.0
2006-11-14 23:57:00,150.649,150.655,150.649,150.655,51400001.0
2006-11-14 23:58:00,150.643,150.643,150.629,150.635,54600000.0
2006-11-14 23:59:00,150.632,150.652,150.632,150.652,124400000.0
2006-11-15 00:00:00,150.637,150.638,150.622,150.622,62399999.0
2006-11-15 00:01:00,150.618,150.631,150.618,150.631,60000000.0
2006-11-15 00:02:00,150.641,150.643,150.625,150.627,80400001.0
2006-11-15 00:03:00,150.63,150.636,150.625,150.625,93800000.0
2006-11-15 00:04:00,150.64,150.64,150.631,150.638,148400000.0
2006-11-15 00:05:00,150.627,150.635,150.62,150.635,87799999.0
2006-11-15 00:06:00,150.633,150.641,150.632,150.632,96200002.0
2006-11-15 00:07:00,150.632,150.649,150.63,150.646,109400001.0
2006-11-15 00:08:00,150.641,150.644,150.63,150.63,62199999.0
2006-11-15 00:09:00,150.638,150.64,150.632,150.638,115899998.0
2006-11-15 00:10:00,150.639,150.639,150.632,150.633,172200003.0
2006-11-15 00:11:00,150.624,150.624,150.623,150.623,59099998.0
2006-11-15 00:12:00,150.632,150.632,150.619,150.628,16600000.0
2006-11-15 00:13:00,150.614,150.625,150.612,150.619,41300000.0
2006-11-15 00:14:00,150.623,150.627,150.621,150.627,32800000.0
2006-11-15 00:15:00,150.632,150.632,150.608,150.614,98300000.0
2006-11-15 00:16:00,150.619,150.629,150.611,150.627,125500000.0
2006-11-15 00:17:00,150.63,150.633,150.623,150.627,46100000.0
2006-11-15 00:18:00,150.622,150.632,150.62,150.62,51500000.0
2006-11-15 00:19:00,150.618,150.625,150.615,150.62,29500000.0
2006-11-15 00:20:00,150.617,150.617,150.601,150.609,74400000.0
2006-11-15 00:21:00,150.607,150.615,150.607,150.61,129100000.0
2006-11-15 00:22:00,150.61,150.615,150.61,150.61,74800000.0
2006-11-15 00:23:00,150.618,150.618,150.616,150.618,55799999.0
2006-11-15 00:24:00,150.623,150.623,150.605,150.605,64800000.0
2006-11-15 00:25:00,150.616,150.623,150.614,150.623,74599999.0
2006-11-15 00:26:00,150.62,150.621,150.615,150.615,127700003.0
2006-11-15 00:27:00,150.614,150.616,150.614,150.616,24800000.0
2006-11-15 00:28:00,150.615,150.625,150.605,150.605,145200000.0
2006-11-15 00:29:00,150.624,150.624,150.607,150.612,66899999.0
2006-11-15 00:30:00,150.615,150.631,150.615,150.62,127499999.0
2006-11-15 00:31:00,150.617,150.631,150.616,150.616,72600000.0
2006-11-15 00:32:00,150.619,150.622,150.607,150.607,62600000.0
2006-11-15 00:33:00,150.612,150.618,150.609,150.618,84000001.0
2006-11-15 00:34:00,150.62,150.625,150.615,150.615,47400000.0
2006-11-15 00:35:00,150.617,150.626,150.614,150.625,84699999.0
2006-11-15 00:36:00,150.63,150.645,150.63,150.637,75400000.0
2006-11-15 00:37:00,150.63,150.632,150.61,150.632,131399999.0
2006-11-15 00:38:00,150.627,150.637,150.62,150.624,89799999.0
2006-11-15 00:39:00,150.627,150.631,150.621,150.622,36800000.0
2006-11-15 00:40:00,150.612,150.618,150.603,150.618,122900000.0
2006-11-15 00:41:00,150.617,150.631,150.617,150.617,74100001.0
2006-11-15 00:42:00,150.629,150.635,150.612,150.635,95800002.0
2006-11-15 00:43:00,150.641,150.641,150.613,150.618,130000002.0
2006-11-15 00:44:00,150.63,150.634,150.619,150.634,82900001.0
2006-11-15 00:45:00,150.636,150.637,150.627,150.633,82900001.0
2006-11-15 00:46:00,150.638,150.646,150.623,150.626,114300000.0
2006-11-15 00:47:00,150.63,150.641,150.63,150.636,63600000.0
2006-11-15 00:48:00,150.64,150.64,150.626,150.639,65900000.0
2006-11-15 00:49:00,150.631,150.659,150.624,150.653,142999998.0
2006-11-15 00:50:00,150.655,150.669,150.641,150.669,108600000.0
2006-11-15 00:51:00,150.674,150.689,150.655,150.683,106600001.0
2006-11-15 00:52:00,150.678,150.694,150.673,150.688,137399999.0
2006-11-15 00:53:00,150.684,150.685,150.676,150.685,92700002.0
2006-11-15 00:54:00,150.671,150.671,150.626,150.638,104000000.0
2006-11-15 00:55:00,150.635,150.646,150.633,150.638,90099999.0
2006-11-15 00:56:00,150.642,150.642,150.636,150.639,80199998.0
2006-11-15 00:57:00,150.638,150.645,150.635,150.637,140499999.0
2006-11-15 00:58:00,150.64,150.648,150.637,150.648,120300002.0
2006-11-15 00:59:00,150.648,150.648,150.636,150.636,14400000.0
2006-11-15 01:00:00,150.637,150.649,150.629,150.638,107100002.0
2006-11-15 01:01:00,150.635,150.635,150.618,150.635,103500000.0
2006-11-15 01:02:00,150.647,150.658,150.644,150.658,85500000.0
2006-11-15 01:03:00,150.647,150.655,150.646,150.655,67100000.0
2006-11-15 01:04:00,150.648,150.655,150.644,150.646,78600000.0
2006-11-15 01:05:00,150.642,150.652,150.637,150.649,62000002.0
2006-11-15 01:06:00,150.651,150.652,150.642,150.648,96599998.0
2006-11-15 01:07:00,150.655,150.655,150.644,150.652,73700000.0
2006-11-15 01:08:00,150.655,150.664,150.654,150.657,144800000.0
2006-11-15 01:09:00,150.646,150.65,150.645,150.65,37300000.0
2006-11-15 01:10:00,150.647,150.647,150.634,150.634,177899998.0
2006-11-15 01:11:00,150.638,150.645,150.637,150.64,105900001.0
2006-11-15 01:12:00,150.645,150.645,150.635,150.64,113600000.0
2006-11-15 01:13:00,150.64,150.644,150.639,150.641,108000000.0
2006-11-15 01:14:00,150.64,150.645,150.632,150.632,23200000.0
2006-11-15 01:15:00,150.642,150.642,150.63,150.635,139399998.0
2006-11-15 01:16:00,150.645,150.65,150.637,150.65,178900001.0
2006-11-15 01:17:00,150.638,150.65,150.632,150.638,182200001.0
2006-11-15 01:18:00,150.631,150.637,150.62,150.632,61500000.0
2006-11-15 01:19:00,150.624,150.624,150.609,150.62,129499998.0
2006-11-15 01:20:00,150.625,150.638,150.625,150.635,99700002.0
2006-11-15 01:21:00,150.623,150.631,150.619,150.62,85100000.0
2006-11-15 01:22:00,150.627,150.638,150.619,150.628,171099998.0
2006-11-15 01:23:00,150.63,150.644,150.63,150.636,98300000.0
2006-11-15 01:24:00,150.629,150.645,150.628,150.639,61600000.0
2006-11-15 01:25:00,150.638,150.638,150.632,150.638,26400000.0
2006-11-15 01:26:00,150.635,150.65,150.63,150.642,130700001.0
2006-11-15 01:27:00,150.648,150.648,150.636,150.642,176600001.0
2006-11-15 01:28:00,150.64,150.662,150.64,150.662,64599999.0
2006-11-15 01:29:00,150.661,150.668,150.65,150.655,119599999.0
2006-11-15 01:30:00,150.655,150.665,150.648,150.665,201300006.0
2006-11-15 01:31:00,150.661,150.663,150.653,150.657,97600000.0
2006-11-15 01:32:00,150.645,150.656,150.638,150.656,50400000.0
2006-11-15 01:33:00,150.654,150.66,150.644,150.66,72699999.0
2006-11-15 01:34:00,150.67,150.67,150.652,150.659,101899999.0
2006-11-15 01:35:00,150.665,150.665,150.654,150.661,34900000.0
2006-11-15 01:36:00,150.661,150.682,150.661,150.668,61699999.0
2006-11-15 01:37:00,150.672,150.678,150.671,150.674,157799999.0
2006-11-15 01:38:00,150.671,150.683,150.671,150.683,57100002.0
2006-11-15 01:39:00,150.692,150.696,150.683,150.69,63100001.0
2006-11-15 01:40:00,150.691,150.693,150.68,150.686,103099998.0
2006-11-15 01:41:00,150.677,150.685,150.677,150.68,90600000.0
2006-11-15 01:42:00,150.682,150.682,150.663,150.67,121499998.0
2006-11-15 01:43:00,150.673,150.679,150.658,150.667,141200003.0
2006-11-15 01:44:00,150.671,150.677,150.664,150.676,62800001.0
2006-11-15 01:45:00,150.69,150.695,150.688,150.69,62500000.0
2006-11-15 01:46:00,150.682,150.687,150.682,150.687,68100000.0
2006-11-15 01:47:00,150.686,150.686,150.677,150.685,119599998.0
2006-11-15 01:48:00,150.674,150.682,150.674,150.68,73899999.0
2006-11-15 01:49:00,150.683,150.69,150.677,150.683,69199999.0
2006-11-15 01:50:00,150.686,150.722,150.686,150.722,102000001.0
2006-11-15 01:51:00,150.716,150.732,150.709,150.713,59200001.0
2006-11-15 01:52:00,150.713,150.713,150.7,150.7,49600000.0
2006-11-15 01:53:00,150.692,150.704,150.691,150.701,146799998.0
2006-11-15 01:54:00,150.704,150.716,150.7,150.708,81900000.0
2006-11-15 01:55:00,150.723,150.732,150.708,150.715,175400001.0
2006-11-15 01:56:00,150.714,150.717,150.703,150.703,146400003.0
2006-11-15 01:57:00,150.696,150.696,150.694,150.694,17600000.0
2006-11-15 01:58:00,150.7,150.709,150.696,150.701,33600000.0
2006-11-15 01:59:00,150.7,150.708,150.696,150.708,70499999.0
2006-11-15 02:00:00,150.703,150.709,150.698,150.706,58900000.0
2006-11-15 02:01:00,150.707,150.707,150.687,150.687,198600001.0
2006-11-15 02:02:00,150.688,150.689,150.681,150.683,124099995.0
2006-11-15 02:03:00,150.693,150.696,150.686,150.692,65199999.0
2006-11-15 02:04:00,150.693,150.697,150.68,150.697,53900000.0
2006-11-15 02:05:00,150.694,150.705,150.694,150.698,98599998.0
2006-11-15 02:06:00,150.702,150.709,150.693,150.693,85999999.0
2006-11-15 02:07:00,150.688,150.701,150.686,150.687,69600001.0
2006-11-15 02:08:00,150.697,150.704,150.696,150.703,73000000.0
2006-11-15 02:09:00,150.732,150.736,150.716,150.726,64800000.0
2006-11-15 02:10:00,150.731,150.731,150.712,150.719,83099999.0
2006-11-15 02:11:00,150.721,150.73,150.721,150.727,71100000.0
2006-11-15 02:12:00,150.721,150.722,150.709,150.716,93200002.0
2006-11-15 02:13:00,150.723,150.726,150.722,150.723,49900000.0
2006-11-15 02:14:00,150.718,150.725,150.716,150.725,115800001.0
2006-11-15 02:15:00,150.729,150.745,150.727,150.739,75900000.0
2006-11-15 02:16:00,150.739,150.743,150.73,150.738,45100000.0
2006-11-15 02:17:00,150.746,150.748,150.74,150.741,44900000.0
2006-11-15 02:18:00,150.75,150.755,150.748,150.755,118799999.0
2006-11-15 02:19:00,150.748,150.754,150.746,150.754,66399999.0
2006-11-15 02:20:00,150.761,150.761,150.745,150.746,45900000.0
2006-11-15 02:21:00,150.75,150.757,150.744,150.744,91900003.0
2006-11-15 02:22:00,150.747,150.755,150.743,150.75,159700000.0
2006-11-15 02:23:00,150.748,150.749,150.742,150.742,56600002.0
2006-11-15 02:24:00,150.752,150.77,150.749,150.77,106700001.0
2006-11-15 02:25:00,150.761,150.761,150.758,150.76,48800000.0
2006-11-15 02:26:00,150.766,150.775,150.766,150.77,84000002.0
2006-11-15 02:27:00,150.763,150.766,150.757,150.762,26400000.0
2006-11-15 02:28:00,150.76,150.769,150.76,150.761,46200000.0
2006-11-15 02:29:00,150.752,150.759,150.744,150.759,150699999.0
2006-11-15 02:30:00,150.756,150.756,150.745,150.745,111899998.0
2006-11-15 02:31:00,150.748,150.75,150.739,150.75,56500000.0
2006-11-15 02:32:00,150.751,150.761,150.748,150.757,110300000.0
2006-11-15 02:33:00,150.753,150.753,150.741,150.75,36799999.0
2006-11-15 02:34:00,150.742,150.742,150.732,150.739,84699999.0
2006-11-15 02:35:00,150.74,150.75,150.738,150.75,220600001.0
2006-11-15 02:36:00,150.748,150.76,150.744,150.747,86300000.0
2006-11-15 02:37:00,150.75,150.756,150.75,150.752,81799999.0
2006-11-15 02:38:00,150.744,150.747,150.735,150.745,121000000.0
2006-11-15 02:39:00,150.745,150.751,150.738,150.738,118500002.0
2006-11-15 02:40:00,150.738,150.748,150.737,150.748,82000000.0
2006-11-15 02:41:00,150.75,150.75,150.737,150.745,124399998.0
2006-11-15 02:42:00,150.747,150.765,150.747,150.757,123199997.0
2006-11-15 02:43:00,150.749,150.762,150.749,150.755,43500001.0
2006-11-15 02:44:00,150.746,150.746,150.734,150.734,74500002.0
2006-11-15 02:45:00,150.739,150.745,150.734,150.74,67600000.0
2006-11-15 02:46:00,150.746,150.754,150.744,150.744,68500000.0
2006-11-15 02:47:00,150.741,150.741,150.711,150.74,127099999.0
2006-11-15 02:48:00,150.728,150.728,150.699,150.699,78000002.0
2006-11-15 02:49:00,150.692,150.692,150.675,150.675,80200001.0
2006-11-15 02:50:00,150.657,150.681,150.657,150.675,93599998.0
2006-11-15 02:51:00,150.676,150.689,150.669,150.669,120599998.0
2006-11-15 02:52:00,150.661,150.664,150.65,150.664,139400001.0
2006-11-15 02:53:00,150.663,150.665,150.655,150.662,60400000.0
2006-11-15 02:54:00,150.666,150.693,150.666,150.693,113200000.0
2006-11-15 02:55:00,150.681,150.695,150.674,150.687,64000000.0
2006-11-15 02:56:00,150.675,150.688,150.667,150.675,210200000.0
2006-11-15 02:57:00,150.687,150.693,150.687,150.693,31200000.0
2006-11-15 02:58:00,150.698,150.708,150.689,150.708,60499999.0
2006-11-15 02:59:00,150.704,150.704,150.679,150.679,108399997.0
2006-11-15 03:00:00,150.683,150.683,150.658,150.676,42300000.0
2006-11-15 03:01:00,150.682,150.682,150.673,150.677,53100000.0
2006-11-15 03:02:00,150.665,150.665,150.645,150.65,81599998.0
2006-11-15 03:03:00,150.648,150.648,150.637,150.639,139199999.0
2006-11-15 03:04:00,150.634,150.636,150.634,150.636,11200000.0
2006-11-15 03:05:00,150.638,150.646,150.629,150.646,98400000.0
2006-11-15 03:06:00,150.653,150.662,150.649,150.659,69600000.0
2006-11-15 03:07:00,150.665,150.681,150.665,150.68,92400000.0
2006-11-15 03:08:00,150.673,150.682,150.673,150.682,28100001.0
2006-11-15 03:09:00,150.686,150.688,150.675,150.688,131100002.0
2006-11-15 03:10:00,150.686,150.686,150.677,150.677,17600000.0
2006-11-15 03:11:00,150.687,150.702,150.687,150.702,88500000.0
2006-11-15 03:12:00,150.711,150.711,150.702,150.704,164800001.0
2006-11-15 03:13:00,150.715,150.725,150.715,150.72,62799999.0
2006-11-15 03:14:00,150.712,150.732,150.712,150.732,30700000.0
2006-11-15 03:15:00,150.738,150.744,150.732,150.737,27700000.0
2006-11-15 03:16:00,150.735,150.736,150.718,150.736,86100001.0
2006-11-15 03:17:00,150.74,150.74,150.722,150.73,40899999.0
2006-11-15 03:18:00,150.738,150.742,150.725,150.742,104100001.0
2006-11-15 03:19:00,150.747,150.761,150.747,150.758,75499998.0
2006-11-15 03:20:00,150.761,150.774,150.761,150.763,73900000.0
2006-11-15 03:21:00,150.772,150.772,150.757,150.761,145600001.0
2006-11-15 03:22:00,150.761,150.766,150.757,150.758,135399999.0
2006-11-15 03:23:00,150.754,150.764,150.754,150.755,68600001.0
2006-11-15 03:24:00,150.76,150.768,150.76,150.761,72799999.0
2006-11-15 03:25:00,150.757,150.757,150.743,150.748,82799999.0
2006-11-15 03:26:00,150.748,150.763,150.748,150.748,91400002.0
2006-11-15 03:27:00,150.756,150.758,150.747,150.75,99200002.0
2006-11-15 03:28:00,150.751,150.754,150.746,150.746,77600000.0
2006-11-15 03:29:00,150.749,150.749,150.743,150.745,159799998.0
2006-11-15 03:30:00,150.739,150.753,150.739,150.753,107900001.0
2006-11-15 03:31:00,150.748,150.748,150.742,150.748,52300001.0
2006-11-15 03:32:00,150.749,150.752,150.743,150.749,113600000.0
2006-11-15 03:33:00,150.75,150.754,150.741,150.753,77000000.0
2006-11-15 03:34:00,150.752,150.76,150.752,150.755,57500000.0
2006-11-15 03:35:00,150.753,150.754,150.745,150.745,63300000.0
2006-11-15 03:36:00,150.749,150.765,150.748,150.765,131699999.0
2006-11-15 03:37:00,150.77,150.774,150.758,150.774,77599999.0
2006-11-15 03:38:00,150.768,150.768,150.761,150.763,88700000.0
2006-11-15 03:39:00,150.776,150.778,150.764,150.77,113600001.0
2006-11-15 03:40:00,150.773,150.781,150.768,150.775,45000000.0
2006-11-15 03:41:00,150.777,150.777,150.772,150.772,100400000.0
2006-11-15 03:42:00,150.77,150.771,150.754,150.754,142200000.0
2006-11-15 03:43:00,150.749,150.763,150.749,150.761,94500000.0
2006-11-15 03:44:00,150.762,150.763,150.751,150.755,79100000.0
2006-11-15 03:45:00,150.761,150.772,150.757,150.772,35399999.0
2006-11-15 03:46:00,150.772,150.772,150.764,150.768,36000000.0
2006-11-15 03:47:00,150.763,150.774,150.763,150.774,72700000.0
2006-11-15 03:48:00,150.773,150.778,150.762,150.778,100300001.0
2006-11-15 03:49:00,150.778,150.782,150.778,150.782,9600000.0
2006-11-15 03:50:00,150.79,150.796,150.784,150.796,93199999.0
2006-11-15 03:51:00,150.791,150.791,150.784,150.784,77499998.0
2006-11-15 03:52:00,150.775,150.783,150.775,150.783,56700000.0
2006-11-15 03:53:00,150.776,150.776,150.767,150.77,75699998.0
2006-11-15 03:54:00,150.77,150.781,150.77,150.778,125400000.0
2006-11-15 03:55:00,150.774,150.781,150.774,150.781,20900000.0
2006-11-15 03:56:00,150.787,150.787,150.767,150.767,81899999.0
2006-11-15 03:57:00,150.778,150.781,150.773,150.777,76200000.0
2006-11-15 03:58:00,150.775,150.775,150.768,150.768,80700000.0
2006-11-15 03:59:00,150.766,150.775,150.766,150.772,42600000.0
2006-11-15 04:00:00,150.768,150.77,150.768,150.77,45300000.0
2006-11-15 04:01:00,150.769,150.771,150.76,150.762,115699999.0
2006-11-15 04:02:00,150.758,150.758,150.748,150.749,83200000.0
2006-11-15 04:03:00,150.765,150.765,150.753,150.753,35100000.0
2006-11-15 04:04:00,150.755,150.76,150.755,150.76,41800001.0
2006-11-15 04:05:00,150.758,150.758,150.745,150.745,93700001.0
2006-11-15 04:06:00,150.757,150.761,150.753,150.754,87200000.0
2006-11-15 04:07:00,150.757,150.757,150.748,150.752,167300002.0
2006-11-15 04:08:00,150.758,150.759,150.754,150.759,85500001.0
2006-11-15 04:09:00,150.755,150.768,150.755,150.76,160099998.0
2006-11-15 04:10:00,150.763,150.765,150.755,150.763,211899995.0
2006-11-15 04:11:00,150.756,150.763,150.756,150.761,28600000.0
2006-11-15 04:12:00,150.755,150.765,150.755,150.755,53999999.0
2006-11-15 04:13:00,150.762,150.769,150.761,150.761,140100000.0
2006-11-15 04:14:00,150.752,150.768,150.752,150.766,74900000.0
2006-11-15 04:15:00,150.758,150.758,150.752,150.752,106499999.0
2006-11-15 04:16:00,150.753,150.773,150.753,150.757,126700004.0
2006-11-15 04:17:00,150.756,150.756,150.743,150.743,85399999.0
2006-11-15 04:18:00,150.739,150.752,150.739,150.75,111800003.0
2006-11-15 04:19:00,150.752,150.755,150.747,150.75,54799999.0
2006-11-15 04:20:00,150.751,150.751,150.727,150.731,47100000.0
2006-11-15 04:21:00,150.74,150.748,150.737,150.745,46600000.0
2006-11-15 04:22:00,150.743,150.747,150.729,150.747,142300003.0
2006-11-15 04:23:00,150.749,150.761,150.745,150.761,116499999.0
2006-11-15 04:24:00,150.756,150.756,150.746,150.749,74299999.0
2006-11-15 04:25:00,150.742,150.75,150.74,150.747,77499999.0
2006-11-15 04:26:00,150.744,150.761,150.744,150.758,87600000.0
2006-11-15 04:27:00,150.754,150.759,150.74,150.759,88900000.0
2006-11-15 04:28:00,150.756,150.759,150.748,150.752,104200002.0
2006-11-15 04:29:00,150.745,150.751,150.742,150.744,158300001.0
2006-11-15 04:30:00,150.753,150.757,150.746,150.757,71699998.0
2006-11-15 04:31:00,150.754,150.764,150.751,150.76,41100000.0
2006-11-15 04:32:00,150.765,150.765,150.755,150.765,87200000.0
2006-11-15 04:33:00,150.764,150.771,150.753,150.766,121000002.0
2006-11-15 04:34:00,150.771,150.773,150.763,150.769,72600000.0
2006-11-15 04:35:00,150.759,150.765,150.759,150.759,119899997.0
2006-11-15 04:36:00,150.763,150.767,150.763,150.765,92499999.0
2006-11-15 04:37:00,150.765,150.765,150.757,150.759,23900000.0
2006-11-15 04:38:00,150.767,150.769,150.75,150.765,142000000.0
2006-11-15 04:39:00,150.758,150.758,150.745,150.745,75900000.0
2006-11-15 04:40:00,150.757,150.763,150.753,150.763,37000000.0
2006-11-15 04:41:00,150.763,150.763,150.75,150.757,65299999.0
2006-11-15 04:42:00,150.749,150.758,150.739,150.752,53400000.0
2006-11-15 04:43:00,150.752,150.753,150.751,150.751,9300000.0
2006-11-15 04:44:00,150.756,150.76,150.738,150.76,115099998.0
2006-11-15 04:45:00,150.758,150.758,150.743,150.751,120100000.0
2006-11-15 04:46:00,150.763,150.77,150.759,150.759,32599999.0
2006-11-15 04:47:00,150.766,150.773,150.761,150.773,110699997.0
2006-11-15 04:48:00,150.766,150.768,150.755,150.768,133199998.0
2006-11-15 04:49:00,150.769,150.785,150.763,150.785,96100004.0
2006-11-15 04:50:00,150.78,150.792,150.778,150.778,73599999.0
2006-11-15 04:51:00,150.773,150.774,150.764,150.765,118900002.0
2006-11-15 04:52:00,150.761,150.769,150.761,150.769,25600000.0
2006-11-15 04:53:00,150.775,150.783,150.766,150.773,113899999.0
2006-11-15 04:54:00,150.774,150.776,150.769,150.772,141900000.0
2006-11-15 04:55:00,150.771,150.772,150.76,150.76,101100002.0
2006-11-15 04:56:00,150.763,150.783,150.763,150.779,97499999.0
2006-11-15 04:57:00,150.769,150.769,150.754,150.765,53600000.0
2006-11-15 04:58:00,150.769,150.771,150.757,150.768,71100000.0
2006-11-15 04:59:00,150.768,150.781,150.768,150.772,53899998.0
2006-11-15 05:00:00,150.774,150.784,150.769,150.769,129399999.0
2006-11-15 05:01:00,150.765,150.775,150.765,150.77,108899998.0
2006-11-15 05:02:00,150.769,150.776,150.769,150.776,28400000.0
2006-11-15 05:03:00,150.778,150.778,150.758,150.764,81000000.0
2006-11-15 05:04:00,150.762,150.773,150.76,150.769,93900001.0
2006-11-15 05:05:00,150.765,150.768,150.765,150.768,37800000.0
2006-11-15 05:06:00,150.757,150.769,150.757,150.767,133500001.0
2006-11-15 05:07:00,150.769,150.77,150.761,150.77,94499999.0
2006-11-15 05:08:00,150.778,150.778,150.758,150.764,105599999.0
2006-11-15 05:09:00,150.771,150.775,150.759,150.775,89199999.0
2006-11-15 05:10:00,150.77,150.77,150.765,150.768,88200000.0
2006-11-15 05:11:00,150.77,150.77,150.751,150.757,47500000.0
2006-11-15 05:12:00,150.77,150.77,150.77,150.77,8800000.0
2006-11-15 05:13:00,150.775,150.775,150.765,150.765,12800000.0
2006-11-15 05:14:00,150.775,150.775,150.765,150.77,92600001.0
2006-11-15 05:15:00,150.773,150.773,150.767,150.767,34300000.0
2006-11-15 05:16:00,150.765,150.773,150.758,150.767,97900001.0
2006-11-15 05:17:00,150.758,150.776,150.758,150.768,95199999.0
2006-11-15 05:18:00,150.777,150.777,150.763,150.763,68599998.0
2006-11-15 05:19:00,150.772,150.773,150.772,150.773,5600000.0
2006-11-15 05:20:00,150.785,150.785,150.775,150.78,51200000.0
2006-11-15 05:21:00,150.777,150.78,150.766,150.767,63000000.0
2006-11-15 05:22:00,150.777,150.783,150.773,150.781,72400001.0
2006-11-15 05:23:00,150.772,150.785,150.772,150.785,72699999.0
2006-11-15 05:24:00,150.782,150.787,150.782,150.782,97600003.0
2006-11-15 05:25:00,150.778,150.783,150.772,150.779,101299998.0
2006-11-15 05:26:00,150.786,150.797,150.786,150.797,32800000.0
2006-11-15 05:27:00,150.798,150.798,150.797,150.797,19200000.0
2006-11-15 05:28:00,150.808,150.828,150.808,150.822,58799999.0
2006-11-15 05:29:00,150.827,150.827,150.808,150.82,62600000.0
2006-11-15 05:30:00,150.823,150.833,150.823,150.833,26400000.0
2006-11-15 05:31:00,150.851,150.851,150.824,150.846,141699999.0
2006-11-15 05:32:00,150.845,150.845,150.827,150.827,20700000.0
2006-11-15 05:33:00,150.838,150.838,150.829,150.838,50000000.0
2006-11-15 05:34:00,150.819,150.819,150.818,150.818,28800000.0
2006-11-15 05:35:00,150.812,150.82,150.808,150.815,91800000.0
2006-11-15 05:36:00,150.793,150.802,150.779,150.802,55300000.0
2006-11-15 05:37:00,150.782,150.795,150.782,150.79,41900000.0
2006-11-15 05:38:00,150.792,150.794,150.777,150.781,47200000.0
2006-11-15 05:39:00,150.791,150.799,150.789,150.792,129699999.0
2006-11-15 05:40:00,150.796,150.814,150.796,150.814,82199999.0
2006-11-15 05:41:00,150.81,150.81,150.805,150.805,78699999.0
2006-11-15 05:42:00,150.813,150.813,150.8,150.806,109800002.0
2006-11-15 05:43:00,150.81,150.81,150.793,150.793,65500000.0
2006-11-15 05:44:00,150.793,150.806,150.792,150.806,163799999.0
2006-11-15 05:45:00,150.81,150.815,150.802,150.811,92699998.0
2006-11-15 05:46:00,150.803,150.803,150.793,150.793,44000000.0
2006-11-15 05:47:00,150.794,150.809,150.794,150.807,107999998.0
2006-11-15 05:48:00,150.796,150.81,150.775,150.786,51200000.0
2006-11-15 05:49:00,150.815,150.815,150.802,150.807,88400000.0
2006-11-15 05:50:00,150.805,150.811,150.798,150.803,117200002.0
2006-11-15 05:51:00,150.806,150.806,150.803,150.803,54300000.0
2006-11-15 05:52:00,150.799,150.822,150.799,150.809,75700000.0
2006-11-15 05:53:00,150.804,150.819,150.804,150.815,66700000.0
2006-11-15 05:54:00,150.821,150.823,150.814,150.814,38400000.0
2006-11-15 05:55:00,150.813,150.826,150.813,150.825,60800000.0
2006-11-15 05:56:00,150.813,150.824,150.813,150.821,82400000.0
2006-11-15 05:57:00,150.827,150.827,150.815,150.815,111600002.0
2006-11-15 05:58:00,150.816,150.836,150.816,150.824,49600000.0
2006-11-15 05:59:00,150.816,150.823,150.809,150.811,62400000.0
2006-11-15 06:00:00,150.799,150.808,150.796,150.808,85799999.0
2006-11-15 06:01:00,150.807,150.807,150.807,150.807,31100000.0
2006-11-15 06:02:00,150.817,150.828,150.815,150.815,129899999.0
2006-11-15 06:03:00,150.816,150.827,150.815,150.823,173300002.0
2006-11-15 06:04:00,150.826,150.826,150.809,150.815,131700003.0
2006-11-15 06:05:00,150.823,150.826,150.815,150.826,54400000.0
2006-11-15 06:06:00,150.82,150.828,150.816,150.824,140500001.0
2006-11-15 06:07:00,150.813,150.828,150.81,150.821,133299999.0
2006-11-15 06:08:00,150.827,150.827,150.816,150.827,51200001.0
2006-11-15 06:09:00,150.825,150.83,150.821,150.829,47900000.0
2006-11-15 06:10:00,150.832,150.836,150.827,150.827,98099999.0
2006-11-15 06:11:00,150.826,150.835,150.816,150.835,53900000.0
2006-11-15 06:12:00,150.832,150.844,150.827,150.84,106900001.0
2006-11-15 06:13:00,150.835,150.845,150.832,150.835,108999999.0
2006-11-15 06:14:00,150.843,150.843,150.828,150.838,101200000.0
2006-11-15 06:15:00,150.841,150.841,150.824,150.828,98600002.0
2006-11-15 06:16:00,150.832,150.837,150.819,150.827,67900001.0
2006-11-15 06:17:00,150.828,150.844,150.819,150.844,73500001.0
2006-11-15 06:18:00,150.837,150.855,150.837,150.848,139899999.0
2006-11-15 06:19:00,150.86,150.86,150.837,150.838,114700001.0
2006-11-15 06:20:00,150.845,150.85,150.829,150.842,84700000.0
2006-11-15 06:21:00,150.838,150.838,150.828,150.838,69599999.0
2006-11-15 06:22:00,150.838,150.859,150.838,150.858,90600002.0
2006-11-15 06:23:00,150.865,150.87,150.853,150.86,133400001.0
2006-11-15 06:24:00,150.85,150.854,150.845,150.854,69900001.0
2006-11-15 06:25:00,150.857,150.863,150.85,150.86,100700000.0
2006-11-15 06:26:00,150.864,150.884,150.864,150.884,63700002.0
2006-11-15 06:27:00,150.897,150.897,150.869,150.869,103300000.0
2006-11-15 06:28:00,150.866,150.876,150.858,150.867,97699999.0
2006-11-15 06:29:00,150.876,150.876,150.874,150.874,13600000.0
2006-11-15 06:30:00,150.867,150.867,150.851,150.851,82599999.0
2006-11-15 06:31:00,150.867,150.879,150.823,150.823,54700000.0
2006-11-15 06:32:00,150.863,150.873,150.862,150.867,111600001.0
2006-11-15 06:33:00,150.873,150.881,150.873,150.88,86300001.0
2006-11-15 06:34:00,150.873,150.881,150.873,150.878,86000000.0
2006-11-15 06:35:00,150.883,150.891,150.881,150.883,71100000.0
2006-11-15 06:36:00,150.882,150.882,150.869,150.873,64499998.0
2006-11-15 06:37:00,150.872,150.872,150.862,150.868,75400000.0
2006-11-15 06:38:00,150.873,150.874,150.868,150.872,71200000.0
2006-11-15 06:39:00,150.867,150.882,150.867,150.879,48200000.0
2006-11-15 06:40:00,150.861,150.871,150.858,150.858,149299996.0
2006-11-15 06:41:00,150.855,150.867,150.855,150.867,129599999.0
2006-11-15 06:42:00,150.867,150.867,150.85,150.85,65200002.0
2006-11-15 06:43:00,150.853,150.863,150.851,150.856,83200000.0
2006-11-15 06:44:00,150.851,150.862,150.851,150.855,140500001.0
2006-11-15 06:45:00,150.854,150.864,150.854,150.855,70999999.0
2006-11-15 06:46:00,150.855,150.857,150.842,150.842,89100000.0
2006-11-15 06:47:00,150.854,150.856,150.854,150.856,24000000.0
2006-11-15 06:48:00,150.868,150.872,150.868,150.87,111499998.0
2006-11-15 06:49:00,150.868,150.873,150.86,150.873,42200001.0
2006-11-15 06:50:00,150.87,150.875,150.865,150.873,111999998.0
2006-11-15 06:51:00,150.868,150.869,150.857,150.865,163500002.0
2006-11-15 06:52:00,150.887,150.898,150.839,150.839,139200001.0
2006-11-15 06:53:00,150.854,150.854,150.851,150.851,17900000.0
2006-11-15 06:54:00,150.85,150.856,150.84,150.84,60400000.0
2006-11-15 06:55:00,150.838,150.855,150.838,150.848,191699999.0
2006-11-15 06:56:00,150.857,150.858,150.846,150.851,115700001.0
2006-11-15 06:57:00,150.853,150.857,150.848,150.851,61800000.0
2006-11-15 06:58:00,150.85,150.854,150.843,150.847,136899996.0
2006-11-15 06:59:00,150.847,150.858,150.846,150.858,70600002.0
2006-11-15 07:00:00,150.864,150.864,150.85,150.861,69700000.0
2006-11-15 07:01:00,150.859,150.868,150.857,150.865,92800002.0
2006-11-15 07:02:00,150.857,150.864,150.853,150.855,53899999.0
2006-11-15 07:03:00,150.864,150.869,150.863,150.863,119899999.0
2006-11-15 07:04:00,150.859,150.86,150.857,150.857,115800000.0
2006-11-15 07:05:00,150.852,150.868,150.849,150.866,100999999.0
2006-11-15 07:06:00,150.864,150.867,150.857,150.863,137499999.0
2006-11-15 07:07:00,150.872,150.875,150.87,150.87,108600002.0
2006-11-15 07:08:00,150.873,150.886,150.868,150.878,134399999.0
2006-11-15 07:09:00,150.884,150.9,150.884,150.891,37600000.0
2006-11-15 07:10:00,150.892,150.892,150.884,150.888,22400000.0
2006-11-15 07:11:00,150.877,150.877,150.866,150.866,139899998.0
2006-11-15 07:12:00,150.873,150.877,150.873,150.875,90400000.0
2006-11-15 07:13:00,150.875,150.879,150.874,150.879,97499998.0
2006-11-15 07:14:00,150.875,150.875,150.864,150.864,160599997.0
2006-11-15 07:15:00,150.869,150.889,150.869,150.874,97599999.0
2006-11-15 07:16:00,150.865,150.877,150.863,150.877,103600001.0
2006-11-15 07:17:00,150.877,150.885,150.87,150.885,122100001.0
2006-11-15 07:18:00,150.878,150.88,150.878,150.88,53699999.0
2006-11-15 07:19:00,150.873,150.881,150.872,150.874,76700001.0
2006-11-15 07:20:00,150.871,150.892,150.871,150.892,37600001.0
2006-11-15 07:21:00,150.888,150.891,150.88,150.88,75100000.0
2006-11-15 07:22:00,150.886,150.893,150.885,150.885,104800002.0
2006-11-15 07:23:00,150.897,150.897,150.889,150.89,95899998.0
2006-11-15 07:24:00,150.886,150.902,150.886,150.902,73499999.0
2006-11-15 07:25:00,150.898,150.898,150.885,150.885,163599999.0
2006-11-15 07:26:00,150.888,150.893,150.885,150.889,45500000.0
2006-11-15 07:27:00,150.887,150.887,150.87,150.87,86200001.0
2006-11-15 07:28:00,150.88,150.88,150.877,150.88,85500001.0
2006-11-15 07:29:00,150.867,150.867,150.851,150.858,74000001.0
2006-11-15 07:30:00,150.859,150.867,150.857,150.857,62499999.0
2006-11-15 07:31:00,150.871,150.876,150.862,150.876,29700000.0
2006-11-15 07:32:00,150.872,150.881,150.871,150.873,29800000.0
2006-11-15 07:33:00,150.866,150.868,150.855,150.855,50200000.0
2006-11-15 07:34:00,150.857,150.858,150.851,150.858,74500000.0
2006-11-15 07:35:00,150.846,150.846,150.826,150.842,48600001.0
2006-11-15 07:36:00,150.84,150.848,150.837,150.848,40100000.0
2006-11-15 07:37:00,150.852,150.864,150.847,150.853,110699998.0
2006-11-15 07:38:00,150.857,150.861,150.857,150.861,13600000.0
2006-11-15 07:39:00,150.845,150.858,150.841,150.858,79199999.0
2006-11-15 07:40:00,150.855,150.862,150.853,150.853,169000001.0
2006-11-15 07:41:00,150.845,150.853,150.845,150.85,137500001.0
2006-11-15 07:42:00,150.842,150.852,150.842,150.851,50500000.0
2006-11-15 07:43:00,150.843,150.85,150.835,150.85,97400000.0
2006-11-15 07:44:00,150.85,150.85,150.843,150.85,59199999.0
2006-11-15 07:45:00,150.845,150.85,150.838,150.847,88599998.0
2006-11-15 07:46:00,150.853,150.86,150.85,150.854,42200000.0
2006-11-15 07:47:00,150.845,150.845,150.831,150.833,57000000.0
2006-11-15 07:48:00,150.831,150.84,150.83,150.837,96299998.0
2006-11-15 07:49:00,150.842,150.851,150.84,150.842,40600000.0
2006-11-15 07:50:00,150.845,150.845,150.835,150.845,51200000.0
2006-11-15 07:51:00,150.838,150.838,150.832,150.838,38200000.0
2006-11-15 07:52:00,150.834,150.841,150.83,150.83,170700004.0
2006-11-15 07:53:00,150.84,150.845,150.84,150.845,69500000.0
2006-11-15 07:54:00,150.829,150.833,150.829,150.833,22300000.0
2006-11-15 07:55:00,150.84,150.847,150.84,150.845,69700000.0
2006-11-15 07:56:00,150.844,150.852,150.839,150.839,79999999.0
2006-11-15 07:57:00,150.844,150.85,150.832,150.832,116800000.0
2006-11-15 07:58:00,150.841,150.852,150.841,150.849,44500000.0
2006-11-15 07:59:00,150.845,150.855,150.845,150.848,85500000.0
2006-11-15 08:00:00,150.835,150.835,150.819,150.832,114899998.0
2006-11-15 08:01:00,150.834,150.836,150.828,150.836,37600000.0
2006-11-15 08:02:00,150.842,150.848,150.842,150.848,47800000.0
2006-11-15 08:03:00,150.837,150.843,150.825,150.843,92600001.0
2006-11-15 08:04:00,150.841,150.841,150.826,150.828,78300000.0
2006-11-15 08:05:00,150.834,150.843,150.831,150.843,82099998.0
2006-11-15 08:06:00,150.843,150.843,150.829,150.837,163800002.0
2006-11-15 08:07:00,150.825,150.845,150.825,150.844,112699999.0
2006-11-15 08:08:00,150.847,150.847,150.842,150.842,36800000.0
2006-11-15 08:09:00,150.842,150.846,150.836,150.837,40000000.0
2006-11-15 08:10:00,150.842,150.851,150.837,150.84,100000001.0
2006-11-15 08:11:00,150.845,150.845,150.832,150.832,91700000.0
2006-11-15 08:12:00,150.83,150.838,150.818,150.838,99700001.0
2006-11-15 08:13:00,150.842,150.852,150.833,150.833,72000000.0
2006-11-15 08:14:00,150.83,150.838,150.83,150.838,67000000.0
2006-11-15 08:15:00,150.838,150.839,150.833,150.833,33600000.0
2006-11-15 08:16:00,150.828,150.836,150.822,150.835,117800003.0
2006-11-15 08:17:00,150.838,150.87,150.838,150.87,117400000.0
2006-11-15 08:18:00,150.87,150.883,150.865,150.88,92699998.0
2006-11-15 08:19:00,150.882,150.9,150.881,150.894,51500000.0
2006-11-15 08:20:00,150.892,150.893,150.88,150.893,143400000.0
2006-11-15 08:21:00,150.882,150.893,150.88,150.888,149300000.0
2006-11-15 08:22:00,150.889,150.894,150.889,150.89,88300001.0
2006-11-15 08:23:00,150.883,150.906,150.883,150.902,129700000.0
2006-11-15 08:24:00,150.895,150.895,150.876,150.89,79699999.0
2006-11-15 08:25:00,150.891,150.891,150.887,150.887,18900000.0
2006-11-15 08:26:00,150.903,150.92,150.894,150.904,111299998.0
2006-11-15 08:27:00,150.907,150.916,150.903,150.903,93499997.0
2006-11-15 08:28:00,150.916,150.921,150.91,150.91,100599999.0
2006-11-15 08:29:00,150.932,150.957,150.932,150.957,89600000.0
2006-11-15 08:30:00,150.956,150.962,150.95,150.951,96900001.0
2006-11-15 08:31:00,150.958,150.972,150.957,150.957,29900000.0
2006-11-15 08:32:00,150.941,150.941,150.913,150.937,82400001.0
2006-11-15 08:33:00,150.945,150.958,150.945,150.95,234400000.0
2006-11-15 08:34:00,150.95,150.954,150.931,150.932,150600002.0
2006-11-15 08:35:00,150.913,150.915,150.898,150.898,131800002.0
2006-11-15 08:36:00,150.913,150.922,150.895,150.895,78700000.0
2006-11-15 08:37:00,150.904,150.913,150.886,150.898,101300000.0
2006-11-15 08:38:00,150.902,150.925,150.902,150.925,115100000.0
2006-11-15 08:39:00,150.932,150.962,150.932,150.957,83199999.0
2006-11-15 08:40:00,150.945,150.964,150.941,150.958,84300002.0
2006-11-15 08:41:00,150.943,150.96,150.943,150.948,77700001.0
2006-11-15 08:42:00,150.943,150.965,150.943,150.951,92299998.0
2006-11-15 08:43:00,150.944,150.954,150.935,150.94,120300002.0
2006-11-15 08:44:00,150.939,150.952,150.931,150.952,125500001.0
2006-11-15 08:45:00,150.96,150.966,150.945,150.95,155500003.0
2006-11-15 08:46:00,150.943,150.957,150.943,150.956,81999999.0
2006-11-15 08:47:00,150.952,150.954,150.945,150.945,77200001.0
2006-11-15 08:48:00,150.954,150.96,150.943,150.951,96600001.0
2006-11-15 08:49:00,150.933,150.962,150.933,150.953,76200000.0
2006-11-15 08:50:00,150.951,150.96,150.938,150.96,53600000.0
2006-11-15 08:51:00,150.953,150.961,150.939,150.961,77199999.0
2006-11-15 08:52:00,150.957,150.957,150.944,150.944,69500000.0
2006-11-15 08:53:00,150.945,150.946,150.936,150.946,95499998.0
2006-11-15 08:54:00,150.946,150.946,150.944,150.944,4800000.0
2006-11-15 08:55:00,150.945,150.945,150.934,150.944,94900000.0
2006-11-15 08:56:00,150.945,150.945,150.938,150.94,124200002.0
2006-11-15 08:57:00,150.937,150.937,150.926,150.928,153399999.0
2006-11-15 08:58:00,150.925,150.934,150.924,150.927,86600001.0
2006-11-15 08:59:00,150.933,150.944,150.929,150.942,100000000.0
2006-11-15 09:00:00,150.941,150.964,150.94,150.961,65700000.0
2006-11-15 09:01:00,150.964,150.971,150.955,150.955,50799999.0
2006-11-15 09:02:00,150.962,150.962,150.941,150.955,78199999.0
2006-11-15 09:03:00,150.957,150.962,150.957,150.959,47800000.0
2006-11-15 09:04:00,150.957,150.958,150.932,150.946,77000000.0
2006-11-15 09:05:00,150.95,150.95,150.942,150.942,111800000.0
2006-11-15 09:06:00,150.944,150.969,150.944,150.965,61400000.0
2006-11-15 09:07:00,150.952,150.952,150.9,150.905,93400000.0
2006-11-15 09:08:00,150.903,150.913,150.893,150.913,130099999.0
2006-11-15 09:09:00,150.916,150.916,150.891,150.91,107799998.0
2006-11-15 09:10:00,150.902,150.921,150.902,150.915,60300001.0
2006-11-15 09:11:00,150.914,150.936,150.913,150.936,88500003.0
2006-11-15 09:12:00,150.927,150.927,150.91,150.919,71799999.0
2006-11-15 09:13:00,150.918,150.918,150.903,150.903,49500001.0
2006-11-15 09:14:00,150.904,150.917,150.903,150.917,234399999.0
2006-11-15 09:15:00,150.915,150.928,150.91,150.916,95600000.0
2006-11-15 09:16:00,150.907,150.924,150.906,150.906,117100000.0
2006-11-15 09:17:00,150.898,150.908,150.896,150.908,116899998.0
2006-11-15 09:18:00,150.907,150.908,150.883,150.883,71800000.0
2006-11-15 09:19:00,150.87,150.888,150.87,150.888,40800000.0
2006-11-15 09:20:00,150.89,150.907,150.886,150.889,110999999.0
2006-11-15 09:21:00,150.887,150.89,150.882,150.89,29900000.0
2006-11-15 09:22:00,150.903,150.908,150.894,150.902,62000000.0
2006-11-15 09:23:00,150.905,150.913,150.9,150.9,40799999.0
2006-11-15 09:24:00,150.896,150.903,150.892,150.902,99099999.0
2006-11-15 09:25:00,150.91,150.937,150.91,150.937,30400000.0
2006-11-15 09:26:00,150.947,150.964,150.945,150.945,113299999.0
2006-11-15 09:27:00,150.945,150.946,150.933,150.946,75999999.0
2006-11-15 09:28:00,150.945,150.957,150.937,150.957,60800000.0
2006-11-15 09:29:00,150.962,150.962,150.958,150.958,23200001.0
2006-11-15 09:30:00,150.959,150.971,150.959,150.965,92500000.0
2006-11-15 09:31:00,150.969,150.969,150.96,150.965,97100000.0
2006-11-15 09:32:00,150.96,150.966,150.949,150.957,87400001.0
2006-11-15 09:33:00,150.961,150.966,150.95,150.96,161100001.0
2006-11-15 09:34:00,150.962,150.975,150.96,150.96,155100003.0
2006-11-15 09:35:00,150.955,150.968,150.955,150.965,123200001.0
2006-11-15 09:36:00,150.969,150.979,150.964,150.976,134800000.0
2006-11-15 09:37:00,150.978,150.987,150.977,150.987,66300000.0
2006-11-15 09:38:00,150.982,150.983,150.971,150.975,189000001.0
2006-11-15 09:39:00,150.981,150.99,150.974,150.974,122300000.0
2006-11-15 09:40:00,150.979,150.986,150.979,150.983,39200000.0
2006-11-15 09:41:00,150.999,151.035,150.999,151.032,52200000.0
2006-11-15 09:42:00,151.034,151.054,151.022,151.054,63600000.0
2006-11-15 09:43:00,151.039,151.048,151.019,151.019,71199999.0
2006-11-15 09:44:00,151.006,151.028,151.006,151.015,175000000.0
2006-11-15 09:45:00,151.015,151.015,151.005,151.007,55100000.0
2006-11-15 09:46:00,151.007,151.018,151.006,151.018,83700000.0
2006-11-15 09:47:00,151.015,151.015,151.001,151.01,75400000.0
2006-11-15 09:48:00,150.999,151.012,150.999,151.012,118199997.0
2006-11-15 09:49:00,151.013,151.018,151.011,151.015,70400000.0
2006-11-15 09:50:00,151.017,151.027,151.017,151.02,92799999.0
2006-11-15 09:51:00,151.029,151.03,151.021,151.023,78300000.0
2006-11-15 09:52:00,151.022,151.049,151.022,151.04,42400000.0
2006-11-15 09:53:00,151.062,151.088,151.062,151.088,42900000.0
2006-11-15 09:54:00,151.106,151.107,151.094,151.094,99200000.0
2006-11-15 09:55:00,151.094,151.094,151.07,151.073,48200000.0
2006-11-15 09:56:00,151.059,151.061,151.053,151.06,93100000.0
2006-11-15 09:57:00,151.04,151.04,151.04,151.04,11400000.0
2006-11-15 09:58:00,151.024,151.024,150.976,150.988,116300002.0
2006-11-15 09:59:00,150.985,150.991,150.973,150.973,68700000.0
2006-11-15 10:00:00,150.957,150.968,150.944,150.968,111800001.0
2006-11-15 10:01:00,150.957,150.96,150.939,150.946,70300000.0
2006-11-15 10:02:00,150.955,150.996,150.955,150.996,89900002.0
2006-11-15 10:03:00,150.991,151.013,150.991,151.008,32300000.0
2006-11-15 10:04:00,151.019,151.019,151.016,151.016,34799999.0
2006-11-15 10:05:00,151.018,151.035,151.016,151.035,90699998.0
2006-11-15 10:06:00,151.033,151.04,151.023,151.037,45400000.0
2006-11-15 10:07:00,151.033,151.033,151.021,151.023,68800000.0
2006-11-15 10:08:00,151.035,151.044,151.035,151.041,26400000.0
2006-11-15 10:09:00,151.048,151.051,151.042,151.049,108900000.0
2006-11-15 10:10:00,151.051,151.059,151.042,151.055,144400000.0
2006-11-15 10:11:00,151.06,151.087,151.06,151.078,112699999.0
2006-11-15 10:12:00,151.085,151.107,151.085,151.092,179800000.0
2006-11-15 10:13:00,151.094,151.109,151.089,151.09,103300000.0
2006-11-15 10:14:00,151.076,151.076,151.057,151.057,24300000.0
2006-11-15 10:15:00,151.045,151.048,151.027,151.027,129099999.0
2006-11-15 10:16:00,151.023,151.043,151.023,151.033,103200000.0
2006-11-15 10:17:00,151.032,151.034,151.019,151.028,59200000.0
2006-11-15 10:18:00,151.032,151.04,151.027,151.027,45000000.0
2006-11-15 10:19:00,151.023,151.042,151.023,151.042,109499998.0
2006-11-15 10:20:00,151.037,151.037,151.012,151.019,195700001.0
2006-11-15 10:21:00,151.012,151.012,150.99,150.993,103200001.0
2006-11-15 10:22:00,150.991,151.009,150.99,151.005,264899996.0
2006-11-15 10:23:00,151.003,151.003,150.994,150.997,9600000.0
2006-11-15 10:24:00,150.988,151.0,150.985,151.0,28100000.0
2006-11-15 10:25:00,151.004,151.005,150.989,151.005,97500000.0
2006-11-15 10:26:00,151.004,151.017,151.004,151.011,113600001.0
2006-11-15 10:27:00,151.015,151.028,151.01,151.026,98600000.0
2006-11-15 10:28:00,151.006,151.011,151.006,151.011,13700000.0
2006-11-15 10:29:00,151.008,151.014,150.999,151.008,141299998.0
2006-11-15 10:30:00,151.005,151.005,150.995,151.0,77000000.0
2006-11-15 10:31:00,151.002,151.007,150.994,151.002,103900000.0
2006-11-15 10:32:00,151.005,151.021,150.999,151.021,72899998.0
2006-11-15 10:33:00,151.034,151.074,151.034,151.074,86100002.0
2006-11-15 10:34:00,151.074,151.076,151.074,151.076,28000000.0
2006-11-15 10:35:00,151.083,151.09,151.083,151.084,77200000.0
2006-11-15 10:36:00,151.075,151.075,151.051,151.051,97100002.0
2006-11-15 10:37:00,151.048,151.048,151.028,151.028,82299999.0
2006-11-15 10:38:00,151.022,151.028,151.01,151.01,45700000.0
2006-11-15 10:39:00,151.011,151.025,151.011,151.025,57700000.0
2006-11-15 10:40:00,151.031,151.031,151.016,151.02,105899998.0
2006-11-15 10:41:00,151.022,151.045,151.022,151.042,79399999.0
2006-11-15 10:42:00,151.038,151.04,151.031,151.04,83299999.0
2006-11-15 10:43:00,151.048,151.053,151.039,151.043,170799999.0
2006-11-15 10:44:00,151.046,151.058,151.041,151.058,59300000.0
2006-11-15 10:45:00,151.07,151.078,151.07,151.075,58400001.0
2006-11-15 10:46:00,151.091,151.129,151.091,151.129,82800002.0
2006-11-15 10:47:00,151.141,151.158,151.141,151.154,106000001.0
2006-11-15 10:48:00,151.144,151.144,151.136,151.14,65199999.0
2006-11-15 10:49:00,151.138,151.139,151.13,151.138,46700000.0
2006-11-15 10:50:00,151.137,151.138,151.116,151.129,108700000.0
2006-11-15 10:51:00,151.13,151.13,151.109,151.125,62900000.0
2006-11-15 10:52:00,151.117,151.127,151.107,151.107,85600000.0
2006-11-15 10:53:00,151.123,151.155,151.123,151.155,60400000.0
2006-11-15 10:54:00,151.162,151.185,151.162,151.168,130200001.0
2006-11-15 10:55:00,151.164,151.165,151.144,151.144,121300000.0
2006-11-15 10:56:00,151.152,151.158,151.144,151.144,52800001.0
2006-11-15 10:57:00,151.148,151.15,151.146,151.148,74900000.0
2006-11-15 10:58:00,151.148,151.161,151.148,151.151,132999997.0
2006-11-15 10:59:00,151.136,151.136,151.107,151.107,47299999.0
2006-11-15 11:00:00,151.118,151.128,151.117,151.124,51500000.0
2006-11-15 11:01:00,151.125,151.142,151.123,151.142,97100000.0
2006-11-15 11:02:00,151.141,151.148,151.132,151.148,133800003.0
2006-11-15 11:03:00,151.157,151.163,151.153,151.153,27800000.0
2006-11-15 11:04:00,151.148,151.148,151.138,151.14,137900003.0
2006-11-15 11:05:00,151.153,151.153,151.138,151.138,133900004.0
2006-11-15 11:06:00,151.137,151.138,151.132,151.138,95899999.0
2006-11-15 11:07:00,151.125,151.125,151.112,151.112,11400000.0
2006-11-15 11:08:00,151.113,151.117,151.108,151.111,51700000.0
2006-11-15 11:09:00,151.115,151.128,151.111,151.128,99400001.0
2006-11-15 11:10:00,151.124,151.125,151.118,151.12,89000000.0
2006-11-15 11:11:00,151.124,151.131,151.12,151.121,77300000.0
2006-11-15 11:12:00,151.127,151.132,151.115,151.122,109200001.0
2006-11-15 11:13:00,151.125,151.135,151.125,151.125,61499999.0
2006-11-15 11:14:00,151.121,151.136,151.121,151.136,46300001.0
2006-11-15 11:15:00,151.125,151.135,151.125,151.135,71899999.0
2006-11-15 11:16:00,151.128,151.129,151.118,151.129,98799999.0
2006-11-15 11:17:00,151.13,151.13,151.095,151.12,120099999.0
2006-11-15 11:18:00,151.13,151.13,151.119,151.119,14400000.0
2006-11-15 11:19:00,151.134,151.137,151.134,151.135,58099999.0
2006-11-15 11:20:00,151.13,151.142,151.126,151.126,157099998.0
2006-11-15 11:21:00,151.13,151.135,151.127,151.13,119100001.0
2006-11-15 11:22:00,151.129,151.137,151.129,151.137,89300002.0
2006-11-15 11:23:00,151.137,151.152,151.137,151.143,118799997.0
2006-11-15 11:24:00,151.145,151.145,151.137,151.137,166500001.0
2006-11-15 11:25:00,151.137,151.147,151.132,151.14,135799998.0
2006-11-15 11:26:00,151.135,151.14,151.135,151.14,36000000.0
2006-11-15 11:27:00,151.14,151.149,151.133,151.14,137100000.0
2006-11-15 11:28:00,151.143,151.145,151.132,151.135,77000000.0
2006-11-15 11:29:00,151.147,151.152,151.142,151.145,60500000.0
2006-11-15 11:30:00,151.148,151.155,151.145,151.147,101299999.0
2006-11-15 11:31:00,151.142,151.155,151.14,151.15,94000001.0
2006-11-15 11:32:00,151.152,151.157,151.145,151.149,81000000.0
2006-11-15 11:33:00,151.154,151.154,151.147,151.151,138300001.0
2006-11-15 11:34:00,151.151,151.151,151.121,151.121,132300001.0
2006-11-15 11:35:00,151.117,151.124,151.11,151.11,166599996.0
2006-11-15 11:36:00,151.122,151.122,151.091,151.095,100200001.0
2006-11-15 11:37:00,151.1,151.1,151.064,151.085,125600002.0
2006-11-15 11:38:00,151.083,151.085,151.06,151.069,75399999.0
2006-11-15 11:39:00,151.072,151.089,151.07,151.085,126799998.0
2006-11-15 11:40:00,151.079,151.081,151.075,151.076,41599999.0
2006-11-15 11:41:00,151.075,151.085,151.053,151.061,110199998.0
2006-11-15 11:42:00,151.062,151.07,151.047,151.05,100200001.0
2006-11-15 11:43:00,151.057,151.063,151.053,151.053,153100000.0
2006-11-15 11:44:00,151.054,151.06,151.04,151.058,62500000.0
2006-11-15 11:45:00,151.058,151.075,151.05,151.066,75200000.0
2006-11-15 11:46:00,151.068,151.08,151.068,151.08,59000001.0
2006-11-15 11:47:00,151.085,151.093,151.075,151.075,86900000.0
2006-11-15 11:48:00,151.087,151.091,151.077,151.087,247600003.0
2006-11-15 11:49:00,151.085,151.095,151.082,151.095,159999999.0
2006-11-15 11:50:00,151.085,151.092,151.078,151.082,130399996.0
2006-11-15 11:51:00,151.081,151.103,151.081,151.103,51200000.0
2006-11-15 11:52:00,151.091,151.106,151.091,151.1,83100000.0
2006-11-15 11:53:00,151.1,151.108,151.095,151.105,99999998.0
2006-11-15 11:54:00,151.105,151.11,151.098,151.11,111600001.0
2006-11-15 11:55:00,151.116,151.122,151.11,151.115,192300005.0
2006-11-15 11:56:00,151.118,151.118,151.106,151.114,105500000.0
2006-11-15 11:57:00,151.117,151.117,151.103,151.11,161899999.0
2006-11-15 11:58:00,151.108,151.108,151.101,151.101,60000000.0
2006-11-15 11:59:00,151.101,151.111,151.099,151.11,190100000.0
2006-11-15 12:00:00,151.107,151.109,151.095,151.101,100799998.0
2006-11-15 12:01:00,151.1,151.108,151.1,151.108,37500000.0
2006-11-15 12:02:00,151.108,151.11,151.101,151.105,135999996.0
2006-11-15 12:03:00,151.102,151.108,151.098,151.101,116999999.0
2006-11-15 12:04:00,151.105,151.106,151.092,151.106,94899999.0
2006-11-15 12:05:00,151.097,151.097,151.081,151.088,88900000.0
2006-11-15 12:06:00,151.092,151.098,151.089,151.098,108800001.0
2006-11-15 12:07:00,151.096,151.108,151.096,151.108,57100000.0
2006-11-15 12:08:00,151.107,151.118,151.107,151.107,168000004.0
2006-11-15 12:09:00,151.102,151.112,151.1,151.103,126700000.0
2006-11-15 12:10:00,151.104,151.108,151.095,151.108,120600001.0
2006-11-15 12:11:00,151.108,151.108,151.093,151.097,75700000.0
2006-11-15 12:12:00,151.092,151.097,151.091,151.097,21800000.0
2006-11-15 12:13:00,151.099,151.109,151.096,151.103,129200001.0
2006-11-15 12:14:00,151.104,151.12,151.1,151.12,118999999.0
2006-11-15 12:15:00,151.123,151.137,151.123,151.128,89500000.0
2006-11-15 12:16:00,151.129,151.129,151.125,151.125,61400001.0
2006-11-15 12:17:00,151.118,151.128,151.111,151.126,93299999.0
2006-11-15 12:18:00,151.131,151.131,151.119,151.13,56300000.0
2006-11-15 12:19:00,151.132,151.145,151.132,151.143,185299997.0
2006-11-15 12:20:00,151.155,151.164,151.147,151.164,173399998.0
2006-11-15 12:21:00,151.153,151.157,151.144,151.148,134099996.0
2006-11-15 12:22:00,151.146,151.16,151.145,151.155,89999998.0
2006-11-15 12:23:00,151.148,151.15,151.141,151.148,105900002.0
2006-11-15 12:24:00,151.15,151.154,151.141,151.144,105500000.0
2006-11-15 12:25:00,151.142,151.142,151.131,151.138,98200001.0
2006-11-15 12:26:00,151.142,151.142,151.127,151.131,88200002.0
2006-11-15 12:27:00,151.127,151.138,151.127,151.13,116500001.0
2006-11-15 12:28:00,151.128,151.128,151.123,151.125,38100000.0
2006-11-15 12:29:00,151.121,151.121,151.089,151.089,107200003.0
2006-11-15 12:30:00,151.086,151.112,151.086,151.112,80500002.0
2006-11-15 12:31:00,151.11,151.11,151.096,151.1,62900000.0
2006-11-15 12:32:00,151.1,151.1,151.067,151.067,147500003.0
2006-11-15 12:33:00,151.072,151.09,151.072,151.09,69400002.0
2006-11-15 12:34:00,151.091,151.099,151.09,151.099,189400000.0
2006-11-15 12:35:00,151.102,151.109,151.096,151.096,101399997.0
2006-11-15 12:36:00,151.103,151.125,151.102,151.125,62300002.0
2006-11-15 12:37:00,151.125,151.127,151.12,151.12,105600000.0
2006-11-15 12:38:00,151.118,151.124,151.048,151.048,105300001.0
2006-11-15 12:39:00,151.05,151.069,151.05,151.063,55199999.0
2006-11-15 12:40:00,151.061,151.069,151.05,151.062,74500000.0
2006-11-15 12:41:00,151.037,151.041,151.02,151.022,76099999.0
2006-11-15 12:42:00,151.024,151.033,151.019,151.019,51200000.0
2006-11-15 12:43:00,151.032,151.046,151.031,151.041,141400001.0
2006-11-15 12:44:00,151.051,151.08,151.051,151.075,122300003.0
2006-11-15 12:45:00,151.081,151.081,151.063,151.063,108699998.0
2006-11-15 12:46:00,151.064,151.064,151.041,151.05,100999999.0
2006-11-15 12:47:00,151.051,151.053,151.037,151.037,137899999.0
2006-11-15 12:48:00,151.052,151.065,151.04,151.065,104799999.0
2006-11-15 12:49:00,151.062,151.064,151.044,151.044,57400000.0
2006-11-15 12:50:00,151.051,151.055,151.033,151.052,150199999.0
2006-11-15 12:51:00,151.063,151.066,151.055,151.059,91600001.0
2006-11-15 12:52:00,151.062,151.062,151.05,151.05,46400000.0
2006-11-15 12:53:00,151.054,151.059,151.035,151.035,110700001.0
2006-11-15 12:54:00,151.036,151.084,151.036,151.084,81500000.0
2006-11-15 12:55:00,151.087,151.1,151.083,151.1,65000000.0
2006-11-15 12:56:00,151.1,151.106,151.09,151.09,86600001.0
2006-11-15 12:57:00,151.092,151.108,151.092,151.102,110300000.0
2006-11-15 12:58:00,151.099,151.104,151.088,151.088,152900000.0
2006-11-15 12:59:00,151.083,151.089,151.049,151.051,151800001.0
2006-11-15 13:00:00,151.053,151.053,151.04,151.044,89500001.0
2006-11-15 13:01:00,151.041,151.065,151.032,151.065,134899997.0
2006-11-15 13:02:00,151.058,151.069,151.058,151.06,92500000.0
2006-11-15 13:03:00,151.056,151.056,151.027,151.027,57299999.0
2006-11-15 13:04:00,151.031,151.04,151.031,151.038,25900000.0
2006-11-15 13:05:00,151.022,151.037,151.022,151.035,111000001.0
2006-11-15 13:06:00,151.024,151.024,151.003,151.015,38400000.0
2006-11-15 13:07:00,151.009,151.009,150.991,150.997,46400000.0
2006-11-15 13:08:00,151.005,151.017,151.005,151.01,55100000.0
2006-11-15 13:09:00,151.017,151.028,151.016,151.028,112599997.0
2006-11-15 13:10:00,151.027,151.033,151.025,151.03,115799999.0
2006-11-15 13:11:00,151.027,151.027,151.013,151.013,48800000.0
2006-11-15 13:12:00,150.999,151.005,150.98,150.994,128600001.0
2006-11-15 13:13:00,150.989,151.0,150.984,150.997,66600000.0
2006-11-15 13:14:00,150.987,150.995,150.976,150.98,23100000.0
2006-11-15 13:15:00,150.974,151.001,150.973,151.001,123099999.0
2006-11-15 13:16:00,151.0,151.004,150.994,150.998,109300000.0
2006-11-15 13:17:00,150.982,150.982,150.961,150.965,55300001.0
2006-11-15 13:18:00,150.971,151.007,150.971,151.007,114399997.0
2006-11-15 13:19:00,151.006,151.006,150.997,151.0,81500000.0
2006-11-15 13:20:00,151.007,151.016,151.002,151.002,134900004.0
2006-11-15 13:21:00,150.996,151.008,150.996,150.999,53999999.0
2006-11-15 13:22:00,150.999,150.999,150.973,150.973,70499998.0
2006-11-15 13:23:00,150.983,150.988,150.971,150.98,72600000.0
2006-11-15 13:24:00,150.982,150.987,150.979,150.987,80999999.0
2006-11-15 13:25:00,150.982,150.99,150.98,150.988,136500002.0
2006-11-15 13:26:00,150.987,150.987,150.974,150.983,69700000.0
2006-11-15 13:27:00,150.976,150.976,150.969,150.97,90199999.0
2006-11-15 13:28:00,150.96,150.98,150.959,150.98,186399999.0
2006-11-15 13:29:00,150.975,150.982,150.966,150.966,51300000.0
2006-11-15 13:30:00,150.976,150.995,150.976,150.995,81300001.0
2006-11-15 13:31:00,150.995,151.004,150.994,150.999,73600000.0
2006-11-15 13:32:00,150.981,151.005,150.981,151.0,62900001.0
2006-11-15 13:33:00,151.014,151.015,150.998,151.015,74099999.0
2006-11-15 13:34:00,151.01,151.027,151.008,151.015,64000000.0
2006-11-15 13:35:00,151.004,151.015,151.004,151.005,119599999.0
2006-11-15 13:36:00,151.001,151.008,150.998,151.0,116499999.0
2006-11-15 13:37:00,150.996,150.996,150.984,150.988,119799997.0
2006-11-15 13:38:00,150.987,150.987,150.979,150.983,38300001.0
2006-11-15 13:39:00,150.987,151.001,150.987,150.987,138200000.0
2006-11-15 13:40:00,150.992,151.021,150.992,151.001,102699998.0
2006-11-15 13:41:00,150.994,150.994,150.981,150.988,76500002.0
2006-11-15 13:42:00,150.996,151.015,150.996,151.015,79099999.0
2006-11-15 13:43:00,151.018,151.028,151.006,151.024,111000002.0
2006-11-15 13:44:00,151.019,151.041,151.019,151.029,171100000.0
2006-11-15 13:45:00,151.026,151.026,151.016,151.016,39100000.0
2006-11-15 13:46:00,151.003,151.026,151.003,151.026,59500000.0
2006-11-15 13:47:00,151.019,151.04,151.019,151.04,57700002.0
2006-11-15 13:48:00,151.027,151.037,151.023,151.036,188300000.0
2006-11-15 13:49:00,151.03,151.03,151.027,151.027,29500001.0
2006-11-15 13:50:00,151.02,151.035,151.02,151.03,24000000.0
2006-11-15 13:51:00,151.035,151.035,151.025,151.035,51900001.0
2006-11-15 13:52:00,151.03,151.031,151.013,151.019,157099999.0
2006-11-15 13:53:00,151.011,151.011,150.998,151.0,165900004.0
2006-11-15 13:54:00,151.003,151.012,151.002,151.012,34700000.0
2006-11-15 13:55:00,151.016,151.025,151.011,151.017,152199997.0
2006-11-15 13:56:00,151.016,151.029,151.016,151.028,72799999.0
2006-11-15 13:57:00,151.035,151.04,151.035,151.035,76799999.0
2006-11-15 13:58:00,151.037,151.042,151.029,151.033,35700000.0
2006-11-15 13:59:00,151.035,151.035,151.013,151.013,108699998.0
2006-11-15 14:00:00,151.022,151.043,151.022,151.033,90699999.0
2006-11-15 14:01:00,151.042,151.05,151.038,151.045,77199999.0
2006-11-15 14:02:00,151.035,151.052,151.035,151.051,177199998.0
2006-11-15 14:03:00,151.05,151.05,151.02,151.032,129000003.0
2006-11-15 14:04:00,151.038,151.038,151.024,151.028,75999999.0
2006-11-15 14:05:00,151.023,151.023,151.014,151.017,50300000.0
2006-11-15 14:06:00,151.009,151.009,150.997,150.997,124100001.0
2006-11-15 14:07:00,150.998,151.004,150.988,150.995,141100001.0
2006-11-15 14:08:00,151.0,151.005,150.993,151.0,92700000.0
2006-11-15 14:09:00,150.996,151.018,150.996,151.018,70400002.0
2006-11-15 14:10:00,151.027,151.028,151.012,151.016,80400000.0
2006-11-15 14:11:00,151.029,151.039,151.021,151.037,72400001.0
2006-11-15 14:12:00,151.043,151.043,151.023,151.034,150200003.0
2006-11-15 14:13:00,151.035,151.049,151.035,151.045,79700001.0
2006-11-15 14:14:00,151.038,151.042,151.038,151.042,9000000.0
2006-11-15 14:15:00,151.037,151.052,151.033,151.052,127399997.0
2006-11-15 14:16:00,151.043,151.043,151.029,151.037,100299997.0
2006-11-15 14:17:00,151.048,151.051,151.032,151.045,101000002.0
2006-11-15 14:18:00,151.04,151.051,151.039,151.047,82500001.0
2006-11-15 14:19:00,151.05,151.055,151.048,151.048,8300000.0
2006-11-15 14:20:00,151.05,151.055,151.045,151.055,121700002.0
2006-11-15 14:21:00,151.046,151.061,151.039,151.04,152800000.0
2006-11-15 14:22:00,151.043,151.051,151.036,151.043,130400001.0
2006-11-15 14:23:00,151.04,151.042,151.033,151.033,35199999.0
2006-11-15 14:24:00,151.046,151.051,151.036,151.047,44500000.0
2006-11-15 14:25:00,151.035,151.047,151.035,151.047,49400000.0
2006-11-15 14:26:00,151.046,151.046,151.044,151.044,16000000.0
2006-11-15 14:27:00,151.045,151.05,151.029,151.042,78300000.0
2006-11-15 14:28:00,151.035,151.035,151.019,151.032,66399999.0
2006-11-15 14:29:00,151.038,151.038,151.024,151.033,146900002.0
2006-11-15 14:30:00,151.03,151.039,151.03,151.033,100900000.0
2006-11-15 14:31:00,151.041,151.041,151.016,151.026,84799999.0
2006-11-15 14:32:00,151.022,151.04,151.018,151.031,91100000.0
2006-11-15 14:33:00,151.033,151.052,151.033,151.052,21600000.0
2006-11-15 14:34:00,151.061,151.067,151.035,151.035,79200000.0
2006-11-15 14:35:00,151.023,151.023,150.997,151.002,79699998.0
2006-11-15 14:36:00,151.015,151.032,151.015,151.023,76699999.0
2006-11-15 14:37:00,151.023,151.023,151.009,151.017,68499999.0
2006-11-15 14:38:00,151.006,151.017,150.997,150.997,91100000.0
2006-11-15 14:39:00,151.004,151.009,150.999,151.003,94600001.0
2006-11-15 14:40:00,150.997,150.997,150.986,150.997,105900000.0
2006-11-15 14:41:00,150.998,151.018,150.996,151.018,62800000.0
2006-11-15 14:42:00,151.023,151.035,151.018,151.021,103099998.0
2006-11-15 14:43:00,151.016,151.031,151.005,151.005,105799997.0
2006-11-15 14:44:00,151.023,151.025,151.002,151.015,200099999.0
2006-11-15 14:45:00,151.005,151.006,150.995,151.006,40000000.0
2006-11-15 14:46:00,151.004,151.004,150.989,151.003,62300000.0
2006-11-15 14:47:00,150.994,151.003,150.987,150.987,131900000.0
2006-11-15 14:48:00,150.992,151.0,150.982,150.99,92700001.0
2006-11-15 14:49:00,150.992,150.997,150.992,150.992,48000000.0
2006-11-15 14:50:00,150.997,151.004,150.985,151.004,111699999.0
2006-11-15 14:51:00,150.999,151.011,150.994,151.011,22400000.0
2006-11-15 14:52:00,151.001,151.002,150.995,151.002,95900001.0
2006-11-15 14:53:00,150.994,151.007,150.994,150.995,112499998.0
2006-11-15 14:54:00,151.001,151.008,150.989,150.997,60699999.0
2006-11-15 14:55:00,150.995,151.007,150.985,150.986,126700003.0
2006-11-15 14:56:00,150.981,150.988,150.977,150.988,78300000.0
2006-11-15 14:57:00,150.998,151.001,150.992,150.992,44900001.0
2006-11-15 14:58:00,150.992,151.005,150.992,150.995,55300000.0
2006-11-15 14:59:00,151.012,151.02,150.999,151.009,171599997.0
2006-11-15 15:00:00,151.02,151.025,151.013,151.017,34200000.0
2006-11-15 15:01:00,151.04,151.045,151.04,151.045,38300000.0
2006-11-15 15:02:00,151.055,151.065,151.055,151.06,103700000.0
2006-11-15 15:03:00,151.055,151.055,151.029,151.03,35600000.0
2006-11-15 15:04:00,151.025,151.034,151.019,151.028,120200000.0
2006-11-15 15:05:00,151.025,151.029,151.015,151.015,146700003.0
2006-11-15 15:06:00,151.014,151.014,150.994,151.0,102700001.0
2006-11-15 15:07:00,151.002,151.01,150.991,151.0,61899999.0
2006-11-15 15:08:00,151.005,151.006,151.004,151.005,63700001.0
2006-11-15 15:09:00,151.003,151.014,150.996,150.996,78300001.0
2006-11-15 15:10:00,150.995,151.015,150.995,151.015,52400000.0
2006-11-15 15:11:00,151.015,151.024,151.013,151.017,74499999.0
2006-11-15 15:12:00,151.017,151.023,151.004,151.007,104900000.0
2006-11-15 15:13:00,151.011,151.021,151.006,151.006,240900003.0
2006-11-15 15:14:00,151.005,151.016,151.0,151.002,184499997.0
2006-11-15 15:15:00,150.984,150.995,150.966,150.966,42800000.0
2006-11-15 15:16:00,150.957,150.962,150.949,150.955,86300000.0
2006-11-15 15:17:00,150.961,150.968,150.96,150.968,61900000.0
2006-11-15 15:18:00,150.972,150.985,150.972,150.98,50400000.0
2006-11-15 15:19:00,150.982,151.002,150.982,151.002,40799999.0
2006-11-15 15:20:00,150.995,151.017,150.995,151.013,104000001.0
2006-11-15 15:21:00,151.007,151.007,150.994,151.007,61599999.0
2006-11-15 15:22:00,151.01,151.01,150.997,151.004,82700001.0
2006-11-15 15:23:00,150.996,151.008,150.995,151.004,103699999.0
2006-11-15 15:24:00,151.015,151.017,151.006,151.009,169899997.0
2006-11-15 15:25:00,151.012,151.012,151.0,151.002,62100000.0
2006-11-15 15:26:00,151.015,151.015,151.005,151.005,79599999.0
2006-11-15 15:27:00,151.01,151.019,151.004,151.012,108699999.0
2006-11-15 15:28:00,151.023,151.03,151.011,151.029,92600002.0
2006-11-15 15:29:00,151.038,151.038,151.02,151.033,80800000.0
2006-11-15 15:30:00,151.023,151.044,151.01,151.023,139000000.0
2006-11-15 15:31:00,151.011,151.016,150.984,151.001,95499998.0
2006-11-15 15:32:00,151.003,151.003,150.992,150.997,122800000.0
2006-11-15 15:33:00,151.0,151.0,150.981,150.981,160999998.0
2006-11-15 15:34:00,150.989,151.001,150.982,150.985,98000002.0
2006-11-15 15:35:00,150.99,150.997,150.987,150.987,71399998.0
2006-11-15 15:36:00,150.99,150.99,150.95,150.95,149599998.0
2006-11-15 15:37:00,150.955,150.961,150.943,150.949,99300000.0
2006-11-15 15:38:00,150.947,150.954,150.945,150.945,149399998.0
2006-11-15 15:39:00,150.949,150.961,150.949,150.952,109700000.0
2006-11-15 15:40:00,150.952,150.965,150.95,150.96,64900000.0
2006-11-15 15:41:00,150.98,150.983,150.98,150.983,17600000.0
2006-11-15 15:42:00,150.999,151.003,150.993,150.993,117399998.0
2006-11-15 15:43:00,150.989,151.028,150.989,151.028,55200000.0
2006-11-15 15:44:00,151.017,151.032,151.004,151.024,77900000.0
2006-11-15 15:45:00,151.027,151.041,151.027,151.04,159800000.0
2006-11-15 15:46:00,151.028,151.049,151.028,151.046,79300000.0
2006-11-15 15:47:00,151.047,151.047,151.036,151.04,111100001.0
2006-11-15 15:48:00,151.042,151.047,151.041,151.041,36300000.0
2006-11-15 15:49:00,151.042,151.048,151.026,151.039,95199999.0
2006-11-15 15:50:00,151.04,151.048,151.03,151.045,73800000.0
2006-11-15 15:51:00,151.055,151.077,151.055,151.077,44800000.0
2006-11-15 15:52:00,151.085,151.085,151.072,151.072,33600000.0
2006-11-15 15:53:00,151.086,151.089,151.079,151.079,75500001.0
2006-11-15 15:54:00,151.078,151.087,151.074,151.085,53900000.0
2006-11-15 15:55:00,151.076,151.089,151.075,151.087,31100000.0
2006-11-15 15:56:00,151.098,151.104,151.097,151.101,58399999.0
2006-11-15 15:57:00,151.103,151.109,151.095,151.095,72099999.0
2006-11-15 15:58:00,151.092,151.105,151.092,151.105,73599999.0
2006-11-15 15:59:00,151.096,151.096,151.092,151.092,28700000.0
2006-11-15 16:00:00,151.086,151.086,151.07,151.07,64000000.0
2006-11-15 16:01:00,151.084,151.091,151.075,151.083,142600000.0
2006-11-15 16:02:00,151.089,151.097,151.075,151.075,122499997.0
2006-11-15 16:03:00,151.093,151.093,151.076,151.084,68800000.0
2006-11-15 16:04:00,151.085,151.087,151.078,151.082,111899999.0
2006-11-15 16:05:00,151.082,151.091,151.082,151.089,78400000.0
2006-11-15 16:06:00,151.087,151.087,151.083,151.083,88599998.0
2006-11-15 16:07:00,151.099,151.107,151.098,151.098,36799999.0
2006-11-15 16:08:00,151.103,151.108,151.096,151.108,101100000.0
2006-11-15 16:09:00,151.098,151.107,151.09,151.098,60500000.0
2006-11-15 16:10:00,151.098,151.1,151.083,151.1,82200001.0
2006-11-15 16:11:00,151.1,151.105,151.095,151.105,90600002.0
2006-11-15 16:12:00,151.097,151.112,151.095,151.102,73000001.0
2006-11-15 16:13:00,151.118,151.118,151.104,151.107,106600001.0
2006-11-15 16:14:00,151.109,151.111,151.093,151.108,41600000.0
2006-11-15 16:15:00,151.102,151.111,151.097,151.105,47200000.0
2006-11-15 16:16:00,151.104,151.13,151.099,151.13,55100000.0
2006-11-15 16:17:00,151.152,151.152,151.127,151.138,104200002.0
2006-11-15 16:18:00,151.14,151.15,151.125,151.15,69599999.0
2006-11-15 16:19:00,151.145,151.145,151.133,151.145,35100000.0
2006-11-15 16:20:00,151.155,151.155,151.149,151.15,125200000.0
2006-11-15 16:21:00,151.153,151.158,151.152,151.156,136199999.0
2006-11-15 16:22:00,151.147,151.16,151.147,151.147,133200000.0
2006-11-15 16:23:00,151.149,151.149,151.142,151.146,36800000.0
2006-11-15 16:24:00,151.154,151.168,151.153,151.153,57600000.0
2006-11-15 16:25:00,151.163,151.168,151.161,151.168,76300001.0
2006-11-15 16:26:00,151.158,151.168,151.155,151.16,79600000.0
2006-11-15 16:27:00,151.148,151.148,151.139,151.142,48000001.0
2006-11-15 16:28:00,151.142,151.157,151.142,151.157,70700001.0
2006-11-15 16:29:00,151.156,151.171,151.156,151.157,99999998.0
2006-11-15 16:30:00,151.164,151.17,151.145,151.15,50100000.0
2006-11-15 16:31:00,151.143,151.149,151.139,151.142,75500000.0
2006-11-15 16:32:00,151.14,151.154,151.137,151.138,28000000.0
2006-11-15 16:33:00,151.138,151.141,151.127,151.141,47300000.0
2006-11-15 16:34:00,151.144,151.148,151.131,151.135,79900000.0
2006-11-15 16:35:00,151.142,151.15,151.142,151.145,63600002.0
2006-11-15 16:36:00,151.14,151.148,151.14,151.143,116900000.0
2006-11-15 16:37:00,151.136,151.14,151.135,151.14,63700000.0
2006-11-15 16:38:00,151.14,151.145,151.135,151.145,43800000.0
2006-11-15 16:39:00,151.134,151.135,151.118,151.135,100400001.0
2006-11-15 16:40:00,151.13,151.135,151.119,151.122,94300003.0
2006-11-15 16:41:00,151.124,151.128,151.115,151.116,156500000.0
2006-11-15 16:42:00,151.132,151.132,151.114,151.115,127699998.0
2006-11-15 16:43:00,151.128,151.13,151.114,151.115,165600001.0
2006-11-15 16:44:00,151.116,151.127,151.116,151.121,68000000.0
2006-11-15 16:45:00,151.125,151.125,151.118,151.12,153300000.0
2006-11-15 16:46:00,151.124,151.133,151.12,151.12,106200000.0
2006-11-15 16:47:00,151.121,151.135,151.121,151.135,76699999.0
2006-11-15 16:48:00,151.135,151.143,151.13,151.14,50400000.0
2006-11-15 16:49:00,151.142,151.142,151.126,151.135,118899998.0
2006-11-15 16:50:00,151.142,151.142,151.123,151.123,73500002.0
2006-11-15 16:51:00,151.121,151.132,151.116,151.129,88199998.0
2006-11-15 16:52:00,151.126,151.126,151.112,151.112,137499999.0
2006-11-15 16:53:00,151.12,151.127,151.115,151.118,64300000.0
2006-11-15 16:54:00,151.115,151.115,151.102,151.109,56100000.0
2006-11-15 16:55:00,151.113,151.116,151.112,151.112,38500000.0
2006-11-15 16:56:00,151.115,151.119,151.11,151.118,108299998.0
2006-11-15 16:57:00,151.121,151.127,151.119,151.121,72700000.0
2006-11-15 16:58:00,151.123,151.124,151.113,151.122,79200000.0
2006-11-15 16:59:00,151.121,151.127,151.114,151.118,88399999.0
2006-11-15 17:00:00,151.121,151.131,151.113,151.131,129399999.0
2006-11-15 17:01:00,151.128,151.128,151.121,151.128,100000001.0
2006-11-15 17:02:00,151.128,151.135,151.125,151.135,67000001.0
2006-11-15 17:03:00,151.128,151.135,151.12,151.125,106799998.0
2006-11-15 17:04:00,151.125,151.142,151.119,151.142,161900001.0
2006-11-15 17:05:00,151.141,151.145,151.135,151.135,103900001.0
2006-11-15 17:06:00,151.139,151.148,151.134,151.138,87399999.0
2006-11-15 17:07:00,151.154,151.157,151.144,151.156,73300000.0
2006-11-15 17:08:00,151.159,151.172,151.158,151.168,92999999.0
2006-11-15 17:09:00,151.172,151.18,151.172,151.177,69700000.0
2006-11-15 17:10:00,151.18,151.18,151.167,151.173,64200000.0
2006-11-15 17:11:00,151.188,151.198,151.188,151.191,132600002.0
2006-11-15 17:12:00,151.204,151.207,151.194,151.194,55200000.0
2006-11-15 17:13:00,151.184,151.194,151.181,151.181,139799996.0
2006-11-15 17:14:00,151.184,151.184,151.174,151.183,68200000.0
2006-11-15 17:15:00,151.179,151.188,151.179,151.188,124899996.0
2006-11-15 17:16:00,151.188,151.188,151.176,151.182,76800000.0
2006-11-15 17:17:00,151.179,151.179,151.17,151.178,70300000.0
2006-11-15 17:18:00,151.173,151.173,151.161,151.168,70700000.0
2006-11-15 17:19:00,151.17,151.17,151.159,151.165,108899999.0
2006-11-15 17:20:00,151.168,151.168,151.165,151.165,13600000.0
2006-11-15 17:21:00,151.177,151.181,151.174,151.178,38300000.0
2006-11-15 17:22:00,151.174,151.184,151.174,151.178,49100000.0
2006-11-15 17:23:00,151.17,151.174,151.166,151.17,113799999.0
2006-11-15 17:24:00,151.165,151.177,151.165,151.17,88600000.0
2006-11-15 17:25:00,151.172,151.183,151.172,151.183,17500000.0
2006-11-15 17:26:00,151.176,151.185,151.163,151.185,82800000.0
2006-11-15 17:27:00,151.178,151.178,151.167,151.175,92600001.0
2006-11-15 17:28:00,151.173,151.187,151.173,151.18,59700001.0
2006-11-15 17:29:00,151.183,151.185,151.171,151.177,118100000.0
2006-11-15 17:30:00,151.181,151.187,151.175,151.175,78199999.0
2006-11-15 17:31:00,151.176,151.182,151.168,151.182,146899999.0
2006-11-15 17:32:00,151.189,151.19,151.18,151.18,91600000.0
2006-11-15 17:33:00,151.172,151.185,151.172,151.182,49300000.0
2006-11-15 17:34:00,151.194,151.205,151.194,151.2,117200000.0
2006-11-15 17:35:00,151.202,151.203,151.189,151.196,68700000.0
2006-11-15 17:36:00,151.198,151.198,151.186,151.193,104700003.0
2006-11-15 17:37:00,151.198,151.2,151.192,151.192,20000000.0
2006-11-15 17:38:00,151.198,151.201,151.187,151.2,71700000.0
2006-11-15 17:39:00,151.192,151.205,151.192,151.2,45399999.0
2006-11-15 17:40:00,151.195,151.205,151.195,151.2,106899999.0
2006-11-15 17:41:00,151.2,151.202,151.192,151.195,113899999.0
2006-11-15 17:42:00,151.209,151.211,151.19,151.211,109499999.0
2006-11-15 17:43:00,151.204,151.208,151.195,151.208,91600000.0
2006-11-15 17:44:00,151.212,151.212,151.199,151.212,86500002.0
2006-11-15 17:45:00,151.21,151.21,151.2,151.208,91800000.0
2006-11-15 17:46:00,151.196,151.212,151.196,151.212,51100001.0
2006-11-15 17:47:00,151.215,151.215,151.202,151.202,14400000.0
2006-11-15 17:48:00,151.212,151.215,151.205,151.215,62900000.0
2006-11-15 17:49:00,151.205,151.215,151.205,151.21,65199999.0
2006-11-15 17:50:00,151.212,151.215,151.207,151.21,142199995.0
2006-11-15 17:51:00,151.21,151.215,151.205,151.215,161999998.0
2006-11-15 17:52:00,151.21,151.218,151.207,151.216,77600000.0
2006-11-15 17:53:00,151.212,151.22,151.212,151.212,53500001.0
2006-11-15 17:54:00,151.207,151.222,151.203,151.222,68700000.0
2006-11-15 17:55:00,151.216,151.216,151.204,151.213,60500000.0
2006-11-15 17:56:00,151.213,151.221,151.209,151.217,44100000.0
2006-11-15 17:57:00,151.22,151.22,151.213,151.215,88299997.0
2006-11-15 17:58:00,151.211,151.218,151.211,151.218,126300003.0
2006-11-15 17:59:00,151.22,151.237,151.22,151.226,85199999.0
2006-11-15 18:00:00,151.225,151.229,151.216,151.227,58099999.0
2006-11-15 18:01:00,151.225,151.24,151.22,151.224,1247299994.0
2006-11-15 18:02:00,151.21,151.21,151.21,151.21,2093899987.0
2006-11-15 18:03:00,151.227,151.234,151.215,151.22,2093899987.0
2006-11-15 18:04:00,151.22,151.23,151.218,151.221,1379999996.0
2006-11-15 18:05:00,151.22,151.228,151.215,151.225,1868799996.0
2006-11-15 18:06:00,151.224,151.226,151.212,151.225,931999997.0
2006-11-15 18:07:00,151.222,151.233,151.219,151.233,2053799998.0
2006-11-15 18:08:00,151.233,151.234,151.22,151.232,1352000001.0
2006-11-15 18:09:00,151.234,151.234,151.22,151.22,1512000006.0
2006-11-15 18:10:00,151.235,151.238,151.228,151.23,803299996.0
2006-11-15 18:11:00,151.232,151.232,151.22,151.229,709099995.0
2006-11-15 18:12:00,151.23,151.238,151.225,151.23,987800004.0
2006-11-15 18:13:00,151.232,151.232,151.22,151.232,1117500002.0
2006-11-15 18:14:00,151.234,151.236,151.226,151.232,1337000001.0
2006-11-15 18:15:00,151.235,151.238,151.225,151.23,1929800008.0
2006-11-15 18:16:00,151.23,151.238,151.225,151.227,1489800004.0
2006-11-15 18:17:00,151.228,151.235,151.225,151.235,841399998.0
2006-11-15 18:18:00,151.235,151.235,151.23,151.235,620099993.0
2006-11-15 18:19:00,151.235,151.238,151.225,151.225,747199996.0
2006-11-15 18:20:00,151.228,151.236,151.219,151.224,1346299998.0
2006-11-15 18:21:00,151.227,151.236,151.22,151.222,953099998.0
2006-11-15 18:22:00,151.221,151.241,151.219,151.241,1082599999.0
2006-11-15 18:23:00,151.23,151.238,151.228,151.235,1517699994.0
2006-11-15 18:24:00,151.23,151.235,151.223,151.227,1138099990.0
2006-11-15 18:25:00,151.232,151.235,151.225,151.225,909900002.0
2006-11-15 18:26:00,151.23,151.238,151.225,151.235,950899991.0
2006-11-15 18:27:00,151.23,151.235,151.223,151.225,595099999.0
2006-11-15 18:28:00,151.23,151.232,151.218,151.22,1003199998.0
2006-11-15 18:29:00,151.223,151.232,151.218,151.232,925799997.0
2006-11-15 18:30:00,151.235,151.235,151.222,151.23,553099997.0
2006-11-15 18:31:00,151.23,151.236,151.219,151.228,1046300000.0
2006-11-15 18:32:00,151.225,151.225,151.21,151.22,1207999998.0
2006-11-15 18:33:00,151.22,151.227,151.212,151.217,1630299996.0
2006-11-15 18:34:00,151.22,151.235,151.216,151.225,1109099994.0
2006-11-15 18:35:00,151.229,151.236,151.217,151.23,1385000000.0
2006-11-15 18:36:00,151.229,151.232,151.216,151.218,738499993.0
2006-11-15 18:37:00,151.216,151.224,151.214,151.22,579599998.0
2006-11-15 18:38:00,151.224,151.224,151.214,151.223,403099999.0
2006-11-15 18:39:00,151.223,151.223,151.207,151.21,267200002.0
2006-11-15 18:40:00,151.204,151.223,151.204,151.216,997000000.0
2006-11-15 18:41:00,151.221,151.223,151.215,151.217,350599999.0
2006-11-15 18:42:00,151.214,151.214,151.201,151.209,640400000.0
2006-11-15 18:43:00,151.211,151.216,151.203,151.203,182900000.0
2006-11-15 18:44:00,151.198,151.209,151.189,151.195,421700001.0
2006-11-15 18:45:00,151.192,151.206,151.185,151.206,200399997.0
2006-11-15 18:46:00,151.21,151.215,151.205,151.215,746700001.0
2006-11-15 18:47:00,151.21,151.215,151.205,151.207,127699997.0
2006-11-15 18:48:00,151.211,151.223,151.208,151.213,489900001.0
2006-11-15 18:49:00,151.215,151.228,151.214,151.22,655700008.0
2006-11-15 18:50:00,151.22,151.225,151.21,151.22,752100001.0
2006-11-15 18:51:00,151.22,151.225,151.217,151.225,578600000.0
2006-11-15 18:52:00,151.225,151.225,151.21,151.215,723199999.0
2006-11-15 18:53:00,151.215,151.228,151.212,151.219,1126400003.0
2006-11-15 18:54:00,151.218,151.225,151.205,151.215,832100001.0
2006-11-15 18:55:00,151.215,151.223,151.203,151.206,839200003.0
2006-11-15 18:56:00,151.205,151.215,151.2,151.205,430100003.0
2006-11-15 18:57:00,151.207,151.215,151.195,151.207,548199997.0
2006-11-15 18:58:00,151.215,151.215,151.2,151.205,633599997.0
2006-11-15 18:59:00,151.205,151.215,151.2,151.21,1041299997.0
2006-11-15 19:00:00,151.205,151.216,151.2,151.21,254299997.0
2006-11-15 19:01:00,151.21,151.215,151.205,151.21,372400001.0
2006-11-15 19:02:00,151.204,151.207,151.194,151.197,368599997.0
2006-11-15 19:03:00,151.193,151.205,151.192,151.198,766099999.0
2006-11-15 19:04:00,151.195,151.201,151.187,151.193,498099997.0
2006-11-15 19:05:00,151.193,151.193,151.174,151.178,523699997.0
2006-11-15 19:06:00,151.184,151.194,151.178,151.189,1095700009.0
2006-11-15 19:07:00,151.189,151.19,151.177,151.183,1069800001.0
2006-11-15 19:08:00,151.19,151.197,151.18,151.185,847399997.0
2006-11-15 19:09:00,151.19,151.195,151.175,151.188,805899998.0
2006-11-15 19:10:00,151.195,151.195,151.185,151.19,167299998.0
2006-11-15 19:11:00,151.19,151.195,151.185,151.185,539900006.0
2006-11-15 19:12:00,151.19,151.198,151.188,151.19,340200001.0
2006-11-15 19:13:00,151.191,151.195,151.188,151.195,114800002.0
2006-11-15 19:14:00,151.19,151.195,151.187,151.19,293000003.0
2006-11-15 19:15:00,151.185,151.195,151.183,151.19,994400002.0
2006-11-15 19:16:00,151.193,151.195,151.183,151.195,418400001.0
2006-11-15 19:17:00,151.19,151.195,151.187,151.187,279700000.0
2006-11-15 19:18:00,151.189,151.19,151.173,151.173,416499999.0
2006-11-15 19:19:00,151.172,151.182,151.169,151.178,603399997.0
2006-11-15 19:20:00,151.185,151.185,151.173,151.173,312800000.0
2006-11-15 19:21:00,151.188,151.194,151.183,151.189,512399998.0
2006-11-15 19:22:00,151.189,151.189,151.181,151.184,57600000.0
2006-11-15 19:23:00,151.193,151.193,151.173,151.18,1093499993.0
2006-11-15 19:24:00,151.181,151.191,151.176,151.188,605700000.0
2006-11-15 19:25:00,151.189,151.193,151.18,151.19,608799998.0
2006-11-15 19:26:00,151.188,151.197,151.18,151.185,1094999993.0
2006-11-15 19:27:00,151.185,151.195,151.185,151.19,680399995.0
2006-11-15 19:28:00,151.19,151.195,151.182,151.187,483099999.0
2006-11-15 19:29:00,151.187,151.19,151.185,151.187,281800000.0
2006-11-15 19:30:00,151.19,151.196,151.18,151.189,944600003.0
2006-11-15 19:31:00,151.186,151.188,151.173,151.175,602900001.0
2006-11-15 19:32:00,151.172,151.192,151.172,151.18,765800005.0
2006-11-15 19:33:00,151.18,151.188,151.175,151.185,464599997.0
2006-11-15 19:34:00,151.181,151.188,151.176,151.18,1142700010.0
2006-11-15 19:35:00,151.178,151.185,151.173,151.18,764600003.0
2006-11-15 19:36:00,151.185,151.185,151.175,151.18,449399998.0
2006-11-15 19:37:00,151.173,151.187,151.169,151.187,97100002.0
2006-11-15 19:38:00,151.19,151.197,151.186,151.187,478399998.0
2006-11-15 19:39:00,151.189,151.197,151.176,151.184,704600001.0
2006-11-15 19:40:00,151.19,151.19,151.18,151.19,636899997.0
2006-11-15 19:41:00,151.184,151.197,151.18,151.18,748100003.0
2006-11-15 19:42:00,151.193,151.201,151.178,151.194,551700002.0
2006-11-15 19:43:00,151.202,151.211,151.201,151.203,186700002.0
2006-11-15 19:44:00,151.204,151.216,151.202,151.21,417799999.0
2006-11-15 19:45:00,151.208,151.21,151.2,151.202,148399999.0
2006-11-15 19:46:00,151.2,151.203,151.192,151.197,387500002.0
2006-11-15 19:47:00,151.2,151.205,151.192,151.205,266200000.0
2006-11-15 19:48:00,151.205,151.205,151.192,151.192,784199996.0
2006-11-15 19:49:00,151.162,151.187,151.159,151.187,355400002.0
2006-11-15 19:50:00,151.197,151.198,151.19,151.198,293200001.0
2006-11-15 19:51:00,151.198,151.198,151.185,151.185,354199999.0
2006-11-15 19:52:00,151.19,151.197,151.182,151.184,635400001.0
2006-11-15 19:53:00,151.19,151.195,151.185,151.19,380800000.0
2006-11-15 19:54:00,151.188,151.195,151.185,151.195,404600001.0
2006-11-15 19:55:00,151.192,151.192,151.18,151.18,225499998.0
2006-11-15 19:56:00,151.178,151.178,151.164,151.166,422599999.0
2006-11-15 19:57:00,151.158,151.169,151.154,151.154,803199993.0
2006-11-15 19:58:00,151.159,151.172,151.159,151.159,471800000.0
2006-11-15 19:59:00,151.162,151.176,151.16,151.168,545600008.0
2006-11-15 20:00:00,151.178,151.178,151.165,151.17,242399997.0
2006-11-15 20:01:00,151.158,151.164,151.136,151.136,447900001.0
2006-11-15 20:02:00,151.125,151.135,151.125,151.13,309499999.0
2006-11-15 20:03:00,151.133,151.133,151.123,151.129,367199998.0
2006-11-15 20:04:00,151.133,151.143,151.13,151.13,331400000.0
2006-11-15 20:05:00,151.131,151.146,151.13,151.132,646299998.0
2006-11-15 20:06:00,151.132,151.132,151.112,151.112,805100005.0
2006-11-15 20:07:00,151.102,151.118,151.102,151.11,367400001.0
2006-11-15 20:08:00,151.11,151.121,151.108,151.111,669699994.0
2006-11-15 20:09:00,151.11,151.115,151.103,151.115,397700000.0
2006-11-15 20:10:00,151.11,151.115,151.105,151.11,385700001.0
2006-11-15 20:11:00,151.117,151.126,151.112,151.118,689899996.0
2006-11-15 20:12:00,151.11,151.115,151.105,151.11,982800002.0
2006-11-15 20:13:00,151.113,151.123,151.113,151.115,344200003.0
2006-11-15 20:14:00,151.11,151.115,151.105,151.11,475000001.0
2006-11-15 20:15:00,151.115,151.115,151.1,151.105,798699991.0
2006-11-15 20:16:00,151.103,151.115,151.1,151.105,384000002.0
2006-11-15 20:17:00,151.105,151.108,151.101,151.107,217000000.0
2006-11-15 20:18:00,151.111,151.118,151.111,151.112,212600003.0
2006-11-15 20:19:00,151.109,151.112,151.1,151.1,491599994.0
2006-11-15 20:20:00,151.102,151.112,151.101,151.109,253200001.0
2006-11-15 20:21:00,151.11,151.115,151.105,151.11,430599999.0
2006-11-15 20:22:00,151.11,151.115,151.1,151.108,582400010.0
2006-11-15 20:23:00,151.11,151.115,151.1,151.105,570499995.0
2006-11-15 20:24:00,151.11,151.11,151.105,151.11,289700001.0
2006-11-15 20:25:00,151.11,151.115,151.103,151.11,409399997.0
2006-11-15 20:26:00,151.108,151.108,151.095,151.107,448700002.0
2006-11-15 20:27:00,151.108,151.118,151.101,151.118,764200000.0
2006-11-15 20:28:00,151.108,151.11,151.1,151.108,1099699995.0
2006-11-15 20:29:00,151.108,151.115,151.1,151.11,1044900002.0
2006-11-15 20:30:00,151.11,151.115,151.1,151.11,1563699991.0
2006-11-15 20:31:00,151.11,151.122,151.105,151.112,1235500000.0
2006-11-15 20:32:00,151.11,151.115,151.1,151.11,1100199998.0
2006-11-15 20:33:00,151.108,151.115,151.103,151.115,462300002.0
2006-11-15 20:34:00,151.112,151.117,151.107,151.112,290099998.0
2006-11-15 20:35:00,151.111,151.119,151.102,151.11,312300000.0
2006-11-15 20:36:00,151.112,151.123,151.108,151.118,509099998.0
2006-11-15 20:37:00,151.115,151.123,151.11,151.12,475999997.0
2006-11-15 20:38:00,151.124,151.124,151.107,151.118,796699995.0
2006-11-15 20:39:00,151.12,151.125,151.113,151.12,708299995.0
2006-11-15 20:40:00,151.115,151.125,151.113,151.12,879399995.0
2006-11-15 20:41:00,151.116,151.128,151.116,151.127,430900001.0
2006-11-15 20:42:00,151.13,151.135,151.12,151.13,281000000.0
2006-11-15 20:43:00,151.13,151.135,151.12,151.128,440100002.0
2006-11-15 20:44:00,151.128,151.135,151.12,151.13,796899998.0
2006-11-15 20:45:00,151.13,151.135,151.122,151.123,408800001.0
2006-11-15 20:46:00,151.132,151.138,151.125,151.138,757899999.0
2006-11-15 20:47:00,151.135,151.145,151.132,151.135,852700000.0
2006-11-15 20:48:00,151.135,151.145,151.135,151.135,647999998.0
2006-11-15 20:49:00,151.14,151.147,151.135,151.142,550700001.0
2006-11-15 20:50:00,151.135,151.144,151.123,151.126,1024900004.0
2006-11-15 20:51:00,151.126,151.138,151.124,151.137,413100000.0
2006-11-15 20:52:00,151.139,151.139,151.13,151.138,204899999.0
2006-11-15 20:53:00,151.14,151.145,151.132,151.145,678299997.0
2006-11-15 20:54:00,151.14,151.152,151.136,151.145,195699999.0
2006-11-15 20:55:00,151.144,151.158,151.137,151.138,777399998.0
2006-11-15 20:56:00,151.134,151.146,151.13,151.135,770399997.0
2006-11-15 20:57:00,151.134,151.144,151.129,151.133,635599995.0
2006-11-15 20:58:00,151.141,151.152,151.133,151.133,1489199992.0
2006-11-15 20:59:00,151.133,151.145,151.132,151.14,1178400002.0
2006-11-15 21:00:00,151.144,151.154,151.131,151.154,1222299995.0
2006-11-15 21:01:00,151.155,151.162,151.138,151.156,956399993.0
2006-11-15 21:02:00,151.157,151.168,151.139,151.139,572100001.0
2006-11-15 21:03:00,151.138,151.155,151.132,151.135,740499996.0
2006-11-15 21:04:00,151.135,151.14,151.13,151.138,522600001.0
2006-11-15 21:05:00,151.14,151.145,151.132,151.145,474300001.0
2006-11-15 21:06:00,151.137,151.137,151.119,151.127,577099995.0
2006-11-15 21:07:00,151.128,151.144,151.124,151.132,490399996.0
2006-11-15 21:08:00,151.132,151.166,151.132,151.162,447100005.0
2006-11-15 21:09:00,151.179,151.205,151.166,151.205,216800002.0
2006-11-15 21:10:00,151.221,151.226,151.207,151.212,358300002.0
2006-11-15 21:11:00,151.203,151.212,151.198,151.21,303400001.0
2006-11-15 21:12:00,151.21,151.215,151.202,151.202,583200001.0
2006-11-15 21:13:00,151.201,151.214,151.193,151.214,486899999.0
2006-11-15 21:14:00,151.206,151.225,151.199,151.225,751100001.0
2006-11-15 21:15:00,151.23,151.236,151.22,151.225,746700000.0
2006-11-15 21:16:00,151.231,151.262,151.225,151.262,589300001.0
2006-11-15 21:17:00,151.272,151.298,151.268,151.296,839200002.0
2006-11-15 21:18:00,151.302,151.313,151.296,151.313,362199999.0
2006-11-15 21:19:00,151.322,151.377,151.322,151.365,622999998.0
2006-11-15 21:20:00,151.363,151.384,151.363,151.384,1054899991.0
2006-11-15 21:21:00,151.386,151.393,151.377,151.379,681699995.0
2006-11-15 21:22:00,151.382,151.391,151.37,151.388,978599999.0
2006-11-15 21:23:00,151.388,151.394,151.381,151.389,641499998.0
2006-11-15 21:24:00,151.385,151.397,151.378,151.388,538100002.0
2006-11-15 21:25:00,151.387,151.394,151.377,151.39,634199997.0
2006-11-15 21:26:00,151.395,151.395,151.377,151.385,375599999.0
2006-11-15 21:27:00,151.388,151.388,151.367,151.379,231400000.0
2006-11-15 21:28:00,151.373,151.38,151.372,151.372,113399998.0
2006-11-15 21:29:00,151.365,151.365,151.342,151.346,229899998.0
2006-11-15 21:30:00,151.334,151.379,151.334,151.379,327900001.0
2006-11-15 21:31:00,151.383,151.413,151.383,151.411,246299995.0
2006-11-15 21:32:00,151.41,151.418,151.403,151.404,622999996.0
2006-11-15 21:33:00,151.401,151.408,151.401,151.401,172999996.0
2006-11-15 21:34:00,151.399,151.41,151.392,151.405,229799998.0
2006-11-15 21:35:00,151.405,151.405,151.391,151.391,339100004.0
2006-11-15 21:36:00,151.388,151.388,151.369,151.383,300799996.0
2006-11-15 21:37:00,151.39,151.395,151.387,151.388,182099998.0
2006-11-15 21:38:00,151.39,151.39,151.385,151.39,49500000.0
2006-11-15 21:39:00,151.387,151.387,151.373,151.373,230000002.0
2006-11-15 21:40:00,151.367,151.377,151.36,151.373,242900000.0
2006-11-15 21:41:00,151.37,151.37,151.351,151.362,126399999.0
2006-11-15 21:42:00,151.366,151.373,151.364,151.373,392499995.0
2006-11-15 21:43:00,151.371,151.381,151.368,151.371,416000004.0
2006-11-15 21:44:00,151.377,151.386,151.368,151.377,644800002.0
2006-11-15 21:45:00,151.378,151.383,151.372,151.378,289999997.0
2006-11-15 21:46:00,151.379,151.386,151.375,151.377,542300003.0
2006-11-15 21:47:00,151.379,151.384,151.373,151.384,364100002.0
2006-11-15 21:48:00,151.38,151.385,151.38,151.385,96000000.0
2006-11-15 21:49:00,151.375,151.383,151.372,151.38,85200001.0
2006-11-15 21:50:00,151.383,151.383,151.377,151.383,84399998.0
2006-11-15 21:51:00,151.382,151.385,151.38,151.385,195500003.0
2006-11-15 21:52:00,151.376,151.388,151.375,151.385,113499999.0
2006-11-15 21:53:00,151.382,151.383,151.378,151.383,43100000.0
2006-11-15 21:54:00,151.382,151.382,151.369,151.378,174199997.0
2006-11-15 21:55:00,151.382,151.382,151.37,151.372,69299999.0
2006-11-15 21:56:00,151.383,151.383,151.377,151.377,50700000.0
2006-11-15 21:57:00,151.375,151.375,151.37,151.37,56000000.0
2006-11-15 21:58:00,151.37,151.375,151.368,151.375,74100002.0
2006-11-15 21:59:00,151.369,151.375,151.364,151.37,126499998.0
2006-11-15 22:00:00,151.364,151.372,151.364,151.367,329099995.0
2006-11-15 22:01:00,151.373,151.385,151.367,151.37,290899997.0
2006-11-15 22:02:00,151.373,151.378,151.363,151.368,386500003.0
2006-11-15 22:03:00,151.37,151.371,151.364,151.369,128799999.0
2006-11-15 22:04:00,151.375,151.377,151.368,151.372,234799997.0
2006-11-15 22:05:00,151.365,151.368,151.356,151.368,92699998.0
2006-11-15 22:06:00,151.373,151.377,151.371,151.371,146200003.0
2006-11-15 22:07:00,151.373,151.377,151.362,151.377,141499997.0
2006-11-15 22:08:00,151.383,151.385,151.375,151.385,200200001.0
2006-11-15 22:09:00,151.379,151.379,151.371,151.371,89799998.0
2006-11-15 22:10:00,151.371,151.378,151.37,151.378,157200003.0
2006-11-15 22:11:00,151.374,151.379,151.369,151.379,133199999.0
2006-11-15 22:12:00,151.378,151.387,151.374,151.374,195600000.0
2006-11-15 22:13:00,151.371,151.382,151.369,151.381,88499998.0
2006-11-15 22:14:00,151.384,151.384,151.373,151.376,99099998.0
2006-11-15 22:15:00,151.379,151.385,151.374,151.375,148799999.0
2006-11-15 22:16:00,151.379,151.384,151.375,151.378,282099993.0
2006-11-15 22:17:00,151.376,151.383,151.376,151.38,48199999.0
2006-11-15 22:18:00,151.377,151.381,151.374,151.379,85800001.0
2006-11-15 22:19:00,151.38,151.385,151.38,151.38,131000000.0
2006-11-15 22:20:00,151.38,151.385,151.377,151.378,146999999.0
2006-11-15 22:21:00,151.385,151.388,151.382,151.384,112900001.0
2006-11-15 22:22:00,151.38,151.38,151.37,151.374,124499999.0
2006-11-15 22:23:00,151.375,151.38,151.373,151.38,284100000.0
2006-11-15 22:24:00,151.38,151.38,151.373,151.378,62000001.0
2006-11-15 22:25:00,151.378,151.385,151.375,151.375,294399998.0
2006-11-15 22:26:00,151.375,151.38,151.373,151.375,75800000.0
2006-11-15 22:27:00,151.373,151.377,151.364,151.372,420700000.0
2006-11-15 22:28:00,151.373,151.377,151.37,151.375,351300002.0
2006-11-15 22:29:00,151.38,151.38,151.38,151.38,39700000.0
2006-11-15 22:30:00,151.38,151.38,151.38,151.38,57600001.0
2006-11-15 22:31:00,151.377,151.377,151.37,151.37,119300001.0
2006-11-15 22:32:00,151.371,151.375,151.365,151.374,200900000.0
2006-11-15 22:33:00,151.378,151.378,151.365,151.378,201799998.0
2006-11-15 22:34:00,151.379,151.379,151.365,151.371,211299999.0
2006-11-15 22:35:00,151.372,151.374,151.366,151.368,149499997.0
2006-11-15 22:36:00,151.375,151.385,151.375,151.375,405699999.0
2006-11-15 22:37:00,151.372,151.374,151.35,151.35,220600000.0
2006-11-15 22:38:00,151.346,151.356,151.345,151.354,176299996.0
2006-11-15 22:39:00,151.355,151.36,151.353,151.355,237400000.0
2006-11-15 22:40:00,151.355,151.367,151.346,151.353,384399995.0
2006-11-15 22:41:00,151.353,151.36,151.347,151.352,194799997.0
2006-11-15 22:42:00,151.36,151.36,151.353,151.355,207500002.0
2006-11-15 22:43:00,151.353,151.356,151.34,151.34,89900000.0
2006-11-15 22:44:00,151.344,151.36,151.344,151.351,262999997.0
2006-11-15 22:45:00,151.352,151.354,151.342,151.344,242800001.0
2006-11-15 22:46:00,151.349,151.357,151.346,151.356,115800003.0
2006-11-15 22:47:00,151.354,151.354,151.346,151.347,46700000.0
2006-11-15 22:48:00,151.344,151.347,151.336,151.343,302400004.0
2006-11-15 22:49:00,151.346,151.356,151.339,151.346,229600000.0
2006-11-15 22:50:00,151.345,151.354,151.344,151.345,60800000.0
2006-11-15 22:51:00,151.345,151.35,151.342,151.345,115200001.0
2006-11-15 22:52:00,151.34,151.348,151.335,151.348,269799998.0
2006-11-15 22:53:00,151.345,151.351,151.338,151.347,201200000.0
2006-11-15 22:54:00,151.347,151.352,151.347,151.352,121599999.0
2006-11-15 22:55:00,151.348,151.359,151.348,151.354,134600003.0
2006-11-15 22:56:00,151.36,151.36,151.351,151.355,137999999.0
2006-11-15 22:57:00,151.351,151.359,151.351,151.355,175599996.0
2006-11-15 22:58:00,151.36,151.36,151.355,151.355,64200001.0
2006-11-15 22:59:00,151.36,151.36,151.335,151.345,157499999.0
2006-11-15 23:00:00,151.362,151.362,151.351,151.355,79500002.0
2006-11-15 23:01:00,151.36,151.363,151.348,151.362,111100001.0
2006-11-15 23:02:00,151.354,151.362,151.352,151.353,111900001.0
2006-11-15 23:03:00,151.35,151.355,151.343,151.343,49100000.0
2006-11-15 23:04:00,151.351,151.353,151.346,151.346,22400000.0
2006-11-15 23:05:00,151.346,151.361,151.346,151.358,85900000.0
2006-11-15 23:06:00,151.365,151.365,151.349,151.349,36500000.0
2006-11-15 23:07:00,151.352,151.362,151.347,151.362,142000000.0
2006-11-15 23:08:00,151.35,151.351,151.342,151.345,36300000.0
2006-11-15 23:09:00,151.35,151.355,151.345,151.35,96300000.0
2006-11-15 23:10:00,151.345,151.355,151.345,151.355,74099999.0
2006-11-15 23:11:00,151.343,151.352,151.343,151.35,132099999.0
2006-11-15 23:12:00,151.357,151.357,151.347,151.347,48000000.0
2006-11-15 23:13:00,151.342,151.344,151.334,151.334,45900000.0
2006-11-15 23:14:00,151.347,151.352,151.338,151.342,79399998.0
2006-11-15 23:15:00,151.315,151.325,151.307,151.307,74300001.0
2006-11-15 23:16:00,151.305,151.309,151.293,151.308,98100000.0
2006-11-15 23:17:00,151.308,151.31,151.303,151.307,78100000.0
2006-11-15 23:18:00,151.316,151.322,151.31,151.31,74899999.0
2006-11-15 23:19:00,151.308,151.308,151.3,151.308,52700000.0
2006-11-15 23:20:00,151.32,151.323,151.31,151.31,80399999.0
2006-11-15 23:21:00,151.317,151.32,151.309,151.315,48999999.0
2006-11-15 23:22:00,151.318,151.333,151.309,151.321,119600001.0
2006-11-15 23:23:00,151.322,151.334,151.322,151.33,67400000.0
2006-11-15 23:24:00,151.327,151.332,151.314,151.332,142500000.0
2006-11-15 23:25:00,151.334,151.338,151.333,151.338,35200000.0
2006-11-15 23:26:00,151.338,151.338,151.325,151.327,44599999.0
2006-11-15 23:27:00,151.333,151.337,151.329,151.332,80100000.0
2006-11-15 23:28:00,151.33,151.335,151.325,151.325,49300000.0
2006-11-15 23:29:00,151.33,151.334,151.31,151.317,99199998.0
2006-11-15 23:30:00,151.335,151.343,151.329,151.343,38700000.0
2006-11-15 23:31:00,151.354,151.358,151.345,151.348,121799997.0
2006-11-15 23:32:00,151.341,151.341,151.334,151.334,27500000.0
2006-11-15 23:33:00,151.332,151.34,151.328,151.328,38400000.0
2006-11-15 23:34:00,151.321,151.331,151.321,151.329,124700000.0
2006-11-15 23:35:00,151.333,151.336,151.324,151.336,137599999.0
2006-11-15 23:36:00,151.329,151.352,151.329,151.34,29900000.0
2006-11-15 23:37:00,151.346,151.346,151.326,151.326,91300001.0
2006-11-15 23:38:00,151.338,151.369,151.338,151.35,136000003.0
2006-11-15 23:39:00,151.357,151.362,151.349,151.362,42099999.0
2006-11-15 23:40:00,151.362,151.371,151.36,151.369,127700002.0
2006-11-15 23:41:00,151.36,151.375,151.36,151.37,65300001.0
2006-11-15 23:42:00,151.378,151.378,151.373,151.373,119799998.0
2006-11-15 23:43:00,151.377,151.377,151.358,151.362,175999999.0
2006-11-15 23:44:00,151.355,151.374,151.355,151.374,122400001.0
2006-11-15 23:45:00,151.372,151.373,151.364,151.368,112400000.0
2006-11-15 23:46:00,151.371,151.383,151.361,151.38,126099998.0
2006-11-15 23:47:00,151.372,151.372,151.361,151.37,79900001.0
2006-11-15 23:48:00,151.368,151.377,151.364,151.377,65800000.0
2006-11-15 23:49:00,151.381,151.381,151.36,151.36,56300001.0
2006-11-15 23:50:00,151.371,151.388,151.371,151.381,70000000.0
2006-11-15 23:51:00,151.374,151.382,151.372,151.372,126900001.0
2006-11-15 23:52:00,151.375,151.386,151.371,151.375,97500001.0
2006-11-15 23:53:00,151.382,151.382,151.368,151.375,39700000.0
2006-11-15 23:54:00,151.387,151.387,151.373,151.38,59100001.0
2006-11-15 23:55:00,151.388,151.394,151.379,151.383,93100002.0
2006-11-15 23:56:00,151.378,151.385,151.375,151.385,163599999.0
2006-11-15 23:57:00,151.379,151.38,151.367,151.38,36600000.0
2006-11-15 23:58:00,151.38,151.38,151.38,151.38,5400000.0
2006-11-15 23:59:00,151.367,151.375,151.362,151.375,75900000.0
2006-11-16 00:00:00,151.368,151.368,151.325,151.342,67600000.0
2006-11-16 00:01:00,151.345,151.345,151.343,151.345,27500000.0
2006-11-16 00:02:00,151.348,151.354,151.343,151.351,94300000.0
2006-11-16 00:03:00,151.355,151.355,151.345,151.345,139100002.0
2006-11-16 00:04:00,151.348,151.348,151.34,151.348,64599999.0
2006-11-16 00:05:00,151.355,151.359,151.317,151.346,63900000.0
2006-11-16 00:06:00,151.353,151.353,151.341,151.341,40000000.0
2006-11-16 00:07:00,151.344,151.359,151.344,151.352,39200000.0
2006-11-16 00:08:00,151.352,151.373,151.352,151.353,58800000.0
2006-11-16 00:09:00,151.36,151.368,151.36,151.368,26100000.0
2006-11-16 00:10:00,151.365,151.366,151.359,151.366,48700000.0
2006-11-16 00:11:00,151.36,151.36,151.357,151.357,8600000.0
2006-11-16 00:12:00,151.362,151.362,151.349,151.358,45600000.0
2006-11-16 00:13:00,151.34,151.343,151.325,151.343,62700000.0
2006-11-16 00:14:00,151.343,151.347,151.341,151.347,30400000.0
2006-11-16 00:15:00,151.34,151.34,151.313,151.323,193499997.0
2006-11-16 00:16:00,151.328,151.347,151.328,151.334,118899999.0
2006-11-16 00:17:00,151.332,151.34,151.332,151.335,79899998.0
2006-11-16 00:18:00,151.335,151.345,151.327,151.327,56100000.0
2006-11-16 00:19:00,151.331,151.34,151.331,151.333,119799999.0
2006-11-16 00:20:00,151.328,151.328,151.301,151.309,107399999.0
2006-11-16 00:21:00,151.317,151.325,151.317,151.32,64599999.0
2006-11-16 00:22:00,151.314,151.314,151.305,151.31,55600000.0
2006-11-16 00:23:00,151.315,151.315,151.31,151.31,65300002.0
2006-11-16 00:24:00,151.313,151.313,151.3,151.3,95800000.0
2006-11-16 00:25:00,151.303,151.303,151.29,151.3,56299999.0
2006-11-16 00:26:00,151.3,151.305,151.3,151.303,63099999.0
2006-11-16 00:27:00,151.283,151.286,151.263,151.272,110799999.0
2006-11-16 00:28:00,151.273,151.286,151.265,151.265,42200000.0
2006-11-16 00:29:00,151.281,151.281,151.268,151.277,31200000.0
2006-11-16 00:30:00,151.28,151.283,151.27,151.28,120900003.0
2006-11-16 00:31:00,151.275,151.292,151.275,151.278,65599999.0
2006-11-16 00:32:00,151.28,151.29,151.28,151.29,33700000.0
2006-11-16 00:33:00,151.282,151.285,151.28,151.282,23100000.0
2006-11-16 00:34:00,151.28,151.285,151.275,151.275,41900000.0
2006-11-16 00:35:00,151.275,151.285,151.27,151.285,105799998.0
2006-11-16 00:36:00,151.282,151.282,151.275,151.275,126099999.0
2006-11-16 00:37:00,151.272,151.285,151.263,151.285,96400001.0
2006-11-16 00:38:00,151.283,151.293,151.28,151.28,67900000.0
2006-11-16 00:39:00,151.285,151.295,151.285,151.295,122499997.0
2006-11-16 00:40:00,151.289,151.289,151.277,151.282,68400001.0
2006-11-16 00:41:00,151.28,151.288,151.28,151.288,94400001.0
2006-11-16 00:42:00,151.282,151.292,151.282,151.283,104299997.0
2006-11-16 00:43:00,151.288,151.296,151.279,151.281,116000003.0
2006-11-16 00:44:00,151.286,151.288,151.269,151.281,63100000.0
2006-11-16 00:45:00,151.285,151.292,151.285,151.289,56800000.0
2006-11-16 00:46:00,151.288,151.288,151.282,151.283,24800000.0
2006-11-16 00:47:00,151.287,151.287,151.278,151.278,94200000.0
2006-11-16 00:48:00,151.286,151.293,151.281,151.291,89200000.0
2006-11-16 00:49:00,151.288,151.294,151.285,151.29,78899998.0
2006-11-16 00:50:00,151.295,151.295,151.281,151.281,44500000.0
2006-11-16 00:51:00,151.289,151.289,151.274,151.28,55200000.0
2006-11-16 00:52:00,151.273,151.281,151.259,151.272,84900000.0
2006-11-16 00:53:00,151.274,151.278,151.274,151.278,33700001.0
2006-11-16 00:54:00,151.279,151.282,151.27,151.272,110300001.0
2006-11-16 00:55:00,151.263,151.266,151.254,151.262,182499996.0
2006-11-16 00:56:00,151.265,151.27,151.26,151.265,113500000.0
2006-11-16 00:57:00,151.263,151.27,151.257,151.257,69600000.0
2006-11-16 00:58:00,151.262,151.266,151.249,151.252,36700000.0
2006-11-16 00:59:00,151.258,151.265,151.254,151.265,50100000.0
2006-11-16 01:00:00,151.265,151.273,151.258,151.267,112200000.0
2006-11-16 01:01:00,151.269,151.27,151.258,151.262,81099999.0
2006-11-16 01:02:00,151.268,151.268,151.257,151.263,93399998.0
2006-11-16 01:03:00,151.253,151.269,151.253,151.266,149600001.0
2006-11-16 01:04:00,151.26,151.269,151.258,151.268,77199998.0
2006-11-16 01:05:00,151.268,151.272,151.261,151.267,27200000.0
2006-11-16 01:06:00,151.27,151.27,151.267,151.267,12800000.0
2006-11-16 01:07:00,151.272,151.277,151.268,151.272,124899999.0
2006-11-16 01:08:00,151.27,151.27,151.27,151.27,34400000.0
2006-11-16 01:09:00,151.264,151.264,151.254,151.263,78800001.0
2006-11-16 01:10:00,151.262,151.262,151.245,151.245,159800001.0
2006-11-16 01:11:00,151.247,151.252,151.24,151.242,69300000.0
2006-11-16 01:12:00,151.248,151.249,151.243,151.249,135700002.0
2006-11-16 01:13:00,151.252,151.259,151.251,151.259,99499999.0
2006-11-16 01:14:00,151.257,151.262,151.251,151.254,97500001.0
2006-11-16 01:15:00,151.259,151.259,151.247,151.248,74199999.0
2006-11-16 01:16:00,151.258,151.271,151.251,151.259,156799998.0
2006-11-16 01:17:00,151.241,151.268,151.241,151.248,159300000.0
2006-11-16 01:18:00,151.258,151.267,151.254,151.267,78299999.0
2006-11-16 01:19:00,151.267,151.267,151.255,151.256,54300001.0
2006-11-16 01:20:00,151.263,151.269,151.26,151.26,133000001.0
2006-11-16 01:21:00,151.253,151.268,151.253,151.256,64800000.0
2006-11-16 01:22:00,151.257,151.272,151.257,151.272,161400000.0
2006-11-16 01:23:00,151.269,151.274,151.257,151.269,65500001.0
2006-11-16 01:24:00,151.265,151.275,151.26,151.26,97299999.0
2006-11-16 01:25:00,151.272,151.278,151.263,151.263,55700000.0
2006-11-16 01:26:00,151.265,151.278,151.259,151.278,121099998.0
2006-11-16 01:27:00,151.273,151.287,151.273,151.282,221699998.0
2006-11-16 01:28:00,151.28,151.285,151.273,151.285,80999999.0
2006-11-16 01:29:00,151.283,151.283,151.269,151.28,47200000.0
2006-11-16 01:30:00,151.282,151.285,151.268,151.281,166400000.0
2006-11-16 01:31:00,151.274,151.283,151.27,151.283,143399998.0
2006-11-16 01:32:00,151.275,151.285,151.273,151.285,71400000.0
2006-11-16 01:33:00,151.278,151.28,151.267,151.272,102200001.0
2006-11-16 01:34:00,151.282,151.286,151.268,151.275,121599998.0
2006-11-16 01:35:00,151.274,151.274,151.257,151.268,125300001.0
2006-11-16 01:36:00,151.261,151.262,151.252,151.254,64400001.0
2006-11-16 01:37:00,151.259,151.264,151.224,151.224,139199999.0
2006-11-16 01:38:00,151.22,151.227,151.22,151.227,76600001.0
2006-11-16 01:39:00,151.232,151.232,151.215,151.226,115699999.0
2006-11-16 01:40:00,151.229,151.229,151.215,151.221,61400000.0
2006-11-16 01:41:00,151.22,151.225,151.22,151.22,74100002.0
2006-11-16 01:42:00,151.225,151.225,151.215,151.22,130000000.0
2006-11-16 01:43:00,151.209,151.211,151.203,151.203,92499997.0
2006-11-16 01:44:00,151.201,151.215,151.201,151.21,122599999.0
2006-11-16 01:45:00,151.208,151.212,151.199,151.212,39499999.0
2006-11-16 01:46:00,151.201,151.201,151.175,151.18,83500001.0
2006-11-16 01:47:00,151.167,151.186,151.155,151.186,82199999.0
2006-11-16 01:48:00,151.182,151.195,151.165,151.177,68700000.0
2006-11-16 01:49:00,151.201,151.202,151.18,151.198,92500001.0
2006-11-16 01:50:00,151.192,151.203,151.19,151.202,40500000.0
2006-11-16 01:51:00,151.208,151.211,151.196,151.203,98300000.0
2006-11-16 01:52:00,151.197,151.197,151.186,151.195,66600000.0
2006-11-16 01:53:00,151.2,151.203,151.189,151.2,94900001.0
2006-11-16 01:54:00,151.2,151.2,151.17,151.17,86199998.0
2006-11-16 01:55:00,151.188,151.188,151.178,151.188,94200000.0
2006-11-16 01:56:00,151.174,151.186,151.174,151.18,110300000.0
2006-11-16 01:57:00,151.178,151.179,151.172,151.173,64900000.0
2006-11-16 01:58:00,151.181,151.181,151.179,151.179,60800001.0
2006-11-16 01:59:00,151.18,151.189,151.178,151.189,89699999.0
2006-11-16 02:00:00,151.177,151.191,151.177,151.181,136800000.0
2006-11-16 02:01:00,151.185,151.196,151.184,151.193,108799999.0
2006-11-16 02:02:00,151.195,151.195,151.183,151.183,69799999.0
2006-11-16 02:03:00,151.192,151.2,151.187,151.19,101600000.0
2006-11-16 02:04:00,151.198,151.202,151.198,151.202,39099998.0
2006-11-16 02:05:00,151.198,151.21,151.198,151.202,109399998.0
2006-11-16 02:06:00,151.196,151.202,151.193,151.202,124900001.0
2006-11-16 02:07:00,151.199,151.2,151.183,151.189,153300005.0
2006-11-16 02:08:00,151.195,151.199,151.193,151.193,79700002.0
2006-11-16 02:09:00,151.199,151.199,151.19,151.197,112299999.0
2006-11-16 02:10:00,151.195,151.198,151.186,151.193,46900000.0
2006-11-16 02:11:00,151.204,151.226,151.204,151.225,88400001.0
2006-11-16 02:12:00,151.221,151.221,151.206,151.21,53800000.0
2006-11-16 02:13:00,151.207,151.207,151.195,151.195,48000000.0
2006-11-16 02:14:00,151.193,151.204,151.193,151.199,101000002.0
2006-11-16 02:15:00,151.201,151.209,151.195,151.206,112700000.0
2006-11-16 02:16:00,151.209,151.213,151.2,151.207,118499998.0
2006-11-16 02:17:00,151.197,151.21,151.197,151.204,121099999.0
2006-11-16 02:18:00,151.21,151.21,151.204,151.208,95800002.0
2006-11-16 02:19:00,151.201,151.207,151.196,151.2,58699999.0
2006-11-16 02:20:00,151.207,151.207,151.188,151.188,125200001.0
2006-11-16 02:21:00,151.197,151.211,151.197,151.201,108799998.0
2006-11-16 02:22:00,151.198,151.211,151.191,151.208,102299999.0
2006-11-16 02:23:00,151.211,151.22,151.211,151.212,46400000.0
2006-11-16 02:24:00,151.213,151.22,151.202,151.22,91800000.0
2006-11-16 02:25:00,151.215,151.22,151.215,151.22,99600004.0
2006-11-16 02:26:00,151.219,151.226,151.216,151.223,125500002.0
2006-11-16 02:27:00,151.223,151.225,151.215,151.215,47800001.0
2006-11-16 02:28:00,151.22,151.244,151.22,151.244,41600000.0
2006-11-16 02:29:00,151.245,151.255,151.243,151.243,82400001.0
2006-11-16 02:30:00,151.236,151.243,151.227,151.24,79200001.0
2006-11-16 02:31:00,151.243,151.246,151.231,151.246,61400000.0
2006-11-16 02:32:00,151.248,151.258,151.242,151.252,140999999.0
2006-11-16 02:33:00,151.249,151.256,151.245,151.252,137699999.0
2006-11-16 02:34:00,151.253,151.263,151.248,151.263,76699998.0
2006-11-16 02:35:00,151.263,151.263,151.249,151.263,76599999.0
2006-11-16 02:36:00,151.262,151.271,151.256,151.262,81700001.0
2006-11-16 02:37:00,151.263,151.266,151.262,151.262,65999999.0
2006-11-16 02:38:00,151.27,151.28,151.268,151.277,71200001.0
2006-11-16 02:39:00,151.268,151.275,151.266,151.275,135199999.0
2006-11-16 02:40:00,151.266,151.266,151.248,151.265,98200001.0
2006-11-16 02:41:00,151.263,151.269,151.257,151.257,86300000.0
2006-11-16 02:42:00,151.253,151.264,151.249,151.255,58300000.0
2006-11-16 02:43:00,151.253,151.253,151.233,151.233,145500000.0
2006-11-16 02:44:00,151.223,151.225,151.206,151.225,77400001.0
2006-11-16 02:45:00,151.223,151.229,151.218,151.218,105300000.0
2006-11-16 02:46:00,151.218,151.224,151.214,151.22,120299999.0
2006-11-16 02:47:00,151.227,151.228,151.207,151.228,57500000.0
2006-11-16 02:48:00,151.229,151.241,151.229,151.235,112800002.0
2006-11-16 02:49:00,151.237,151.25,151.237,151.25,42400002.0
2006-11-16 02:50:00,151.241,151.259,151.238,151.255,149200001.0
2006-11-16 02:51:00,151.245,151.256,151.245,151.247,85800002.0
2006-11-16 02:52:00,151.252,151.261,151.252,151.261,76100002.0
2006-11-16 02:53:00,151.264,151.283,151.264,151.281,59100000.0
2006-11-16 02:54:00,151.273,151.291,151.265,151.282,84799998.0
2006-11-16 02:55:00,151.285,151.289,151.279,151.28,91100002.0
2006-11-16 02:56:00,151.283,151.283,151.271,151.274,195600002.0
2006-11-16 02:57:00,151.276,151.276,151.274,151.274,63099999.0
2006-11-16 02:58:00,151.274,151.274,151.271,151.271,40800000.0
2006-11-16 02:59:00,151.293,151.304,151.289,151.293,107500000.0
2006-11-16 03:00:00,151.316,151.316,151.314,151.314,15200000.0
2006-11-16 03:01:00,151.338,151.339,151.326,151.335,72800000.0
2006-11-16 03:02:00,151.331,151.346,151.328,151.346,103499999.0
2006-11-16 03:03:00,151.373,151.379,151.345,151.379,129200000.0
2006-11-16 03:04:00,151.361,151.395,151.361,151.395,144799997.0
2006-11-16 03:05:00,151.402,151.406,151.395,151.395,204799997.0
2006-11-16 03:06:00,151.379,151.379,151.345,151.35,45499999.0
2006-11-16 03:07:00,151.352,151.36,151.335,151.346,123600001.0
2006-11-16 03:08:00,151.352,151.354,151.34,151.34,137200004.0
2006-11-16 03:09:00,151.335,151.336,151.318,151.318,216600000.0
2006-11-16 03:10:00,151.337,151.34,151.324,151.324,69600000.0
2006-11-16 03:11:00,151.33,151.33,151.323,151.328,39100000.0
2006-11-16 03:12:00,151.324,151.341,151.323,151.333,121499997.0
2006-11-16 03:13:00,151.338,151.343,151.333,151.343,41600000.0
2006-11-16 03:14:00,151.353,151.362,151.353,151.362,23200000.0
2006-11-16 03:15:00,151.371,151.373,151.37,151.371,47000000.0
2006-11-16 03:16:00,151.368,151.37,151.358,151.358,114799999.0
2006-11-16 03:17:00,151.358,151.364,151.351,151.355,93599999.0
2006-11-16 03:18:00,151.352,151.361,151.344,151.346,129299999.0
2006-11-16 03:19:00,151.344,151.346,151.344,151.346,69499999.0
2006-11-16 03:20:00,151.345,151.347,151.335,151.335,95199999.0
2006-11-16 03:21:00,151.329,151.329,151.263,151.278,116199998.0
2006-11-16 03:22:00,151.256,151.262,151.228,151.228,131799998.0
2006-11-16 03:23:00,151.219,151.227,151.193,151.193,76700001.0
2006-11-16 03:24:00,151.18,151.188,151.17,151.175,67300000.0
2006-11-16 03:25:00,151.178,151.205,151.178,151.205,129299999.0
2006-11-16 03:26:00,151.22,151.24,151.22,151.225,77500000.0
2006-11-16 03:27:00,151.219,151.219,151.17,151.191,72499999.0
2006-11-16 03:28:00,151.195,151.195,151.156,151.156,94700002.0
2006-11-16 03:29:00,151.146,151.153,151.127,151.153,107900001.0
2006-11-16 03:30:00,151.147,151.18,151.147,151.18,177800000.0
2006-11-16 03:31:00,151.172,151.172,151.134,151.134,128299999.0
2006-11-16 03:32:00,151.128,151.128,151.103,151.103,85000002.0
2006-11-16 03:33:00,151.098,151.117,151.084,151.086,128900000.0
2006-11-16 03:34:00,151.085,151.108,151.085,151.102,65500000.0
2006-11-16 03:35:00,151.096,151.096,151.086,151.086,24800000.0
2006-11-16 03:36:00,151.103,151.127,151.103,151.127,20800000.0
2006-11-16 03:37:00,151.149,151.164,151.145,151.162,103099999.0
2006-11-16 03:38:00,151.163,151.163,151.144,151.15,110300002.0
2006-11-16 03:39:00,151.157,151.157,151.143,151.143,80400000.0
2006-11-16 03:40:00,151.145,151.17,151.145,151.17,36000000.0
2006-11-16 03:41:00,151.169,151.173,151.166,151.172,91900000.0
2006-11-16 03:42:00,151.172,151.179,151.164,151.164,74800001.0
2006-11-16 03:43:00,151.162,151.162,151.145,151.145,44299999.0
2006-11-16 03:44:00,151.155,151.155,151.14,151.144,33200000.0
2006-11-16 03:45:00,151.148,151.153,151.139,151.15,42600000.0
2006-11-16 03:46:00,151.151,151.165,151.144,151.165,135800000.0
2006-11-16 03:47:00,151.163,151.165,151.148,151.158,108000003.0
2006-11-16 03:48:00,151.156,151.164,151.149,151.159,109800000.0
2006-11-16 03:49:00,151.154,151.165,151.154,151.162,41300000.0
2006-11-16 03:50:00,151.156,151.16,151.151,151.16,59400001.0
2006-11-16 03:51:00,151.179,151.183,151.168,151.169,131199998.0
2006-11-16 03:52:00,151.171,151.174,151.171,151.174,24800000.0
2006-11-16 03:53:00,151.175,151.175,151.156,151.156,103299997.0
2006-11-16 03:54:00,151.157,151.168,151.156,151.168,90999998.0
2006-11-16 03:55:00,151.165,151.165,151.165,151.165,43899998.0
2006-11-16 03:56:00,151.165,151.169,151.155,151.169,97200000.0
2006-11-16 03:57:00,151.19,151.197,151.19,151.197,83900000.0
2006-11-16 03:58:00,151.19,151.19,151.163,151.163,121500001.0
2006-11-16 03:59:00,151.154,151.162,151.154,151.162,90999999.0
2006-11-16 04:00:00,151.16,151.168,151.16,151.168,28200000.0
2006-11-16 04:01:00,151.163,151.163,151.143,151.15,78899998.0
2006-11-16 04:02:00,151.145,151.157,151.144,151.144,62000000.0
2006-11-16 04:03:00,151.145,151.145,151.133,151.133,12400000.0
2006-11-16 04:04:00,151.143,151.149,151.13,151.141,168999997.0
2006-11-16 04:05:00,151.141,151.15,151.116,151.119,79700000.0
2006-11-16 04:06:00,151.12,151.125,151.104,151.119,51500000.0
2006-11-16 04:07:00,151.115,151.115,151.107,151.11,48300000.0
2006-11-16 04:08:00,151.115,151.115,151.102,151.109,107300001.0
2006-11-16 04:09:00,151.106,151.117,151.106,151.108,92400001.0
2006-11-16 04:10:00,151.112,151.123,151.112,151.121,71400001.0
2006-11-16 04:11:00,151.113,151.117,151.11,151.112,109500003.0
2006-11-16 04:12:00,151.1,151.108,151.099,151.108,36800000.0
2006-11-16 04:13:00,151.115,151.131,151.112,151.131,66400000.0
2006-11-16 04:14:00,151.13,151.136,151.129,151.136,55900000.0
2006-11-16 04:15:00,151.126,151.133,151.126,151.127,27300000.0
2006-11-16 04:16:00,151.12,151.137,151.12,151.123,149499996.0
2006-11-16 04:17:00,151.127,151.136,151.118,151.136,134100002.0
2006-11-16 04:18:00,151.14,151.145,151.133,151.145,212999996.0
2006-11-16 04:19:00,151.145,151.145,151.13,151.132,93500001.0
2006-11-16 04:20:00,151.128,151.129,151.116,151.116,117099999.0
2006-11-16 04:21:00,151.122,151.139,151.122,151.123,87000000.0
2006-11-16 04:22:00,151.124,151.149,151.124,151.138,206299996.0
2006-11-16 04:23:00,151.134,151.134,151.123,151.134,54699999.0
2006-11-16 04:24:00,151.134,151.136,151.134,151.136,22000000.0
2006-11-16 04:25:00,151.135,151.136,151.123,151.123,58100000.0
2006-11-16 04:26:00,151.115,151.115,151.102,151.102,100699998.0
2006-11-16 04:27:00,151.1,151.112,151.083,151.112,75299999.0
2006-11-16 04:28:00,151.112,151.119,151.111,151.118,75600000.0
2006-11-16 04:29:00,151.115,151.124,151.103,151.123,65500000.0
2006-11-16 04:30:00,151.131,151.131,151.113,151.125,65300000.0
2006-11-16 04:31:00,151.132,151.138,151.119,151.127,51500001.0
2006-11-16 04:32:00,151.14,151.144,151.126,151.143,107700001.0
2006-11-16 04:33:00,151.142,151.142,151.129,151.13,62400002.0
2006-11-16 04:34:00,151.138,151.141,151.137,151.139,52700000.0
2006-11-16 04:35:00,151.132,151.132,151.126,151.126,54600001.0
2006-11-16 04:36:00,151.117,151.117,151.11,151.115,76400000.0
2006-11-16 04:37:00,151.118,151.118,151.111,151.111,46800000.0
2006-11-16 04:38:00,151.12,151.12,151.114,151.117,34300001.0
2006-11-16 04:39:00,151.12,151.125,151.115,151.115,79800000.0
2006-11-16 04:40:00,151.12,151.12,151.108,151.115,39600000.0
2006-11-16 04:41:00,151.115,151.115,151.105,151.115,57600000.0
2006-11-16 04:42:00,151.103,151.112,151.101,151.112,46800000.0
2006-11-16 04:43:00,151.11,151.111,151.102,151.107,168300001.0
2006-11-16 04:44:00,151.118,151.12,151.109,151.12,87300000.0
2006-11-16 04:45:00,151.108,151.111,151.096,151.096,142399995.0
2006-11-16 04:46:00,151.101,151.103,151.101,151.103,32500000.0
2006-11-16 04:47:00,151.113,151.117,151.104,151.11,79100000.0
2006-11-16 04:48:00,151.104,151.109,151.102,151.105,90000001.0
2006-11-16 04:49:00,151.11,151.115,151.104,151.112,75600000.0
2006-11-16 04:50:00,151.113,151.123,151.113,151.12,87600002.0
2006-11-16 04:51:00,151.118,151.125,151.113,151.125,203500000.0
2006-11-16 04:52:00,151.124,151.124,151.112,151.117,48399999.0
2006-11-16 04:53:00,151.121,151.126,151.121,151.121,138399997.0
2006-11-16 04:54:00,151.122,151.125,151.119,151.122,100700003.0
2006-11-16 04:55:00,151.123,151.134,151.123,151.127,175300001.0
2006-11-16 04:56:00,151.135,151.156,151.135,151.146,76699999.0
2006-11-16 04:57:00,151.137,151.151,151.137,151.148,82700000.0
2006-11-16 04:58:00,151.145,151.153,151.141,151.141,126000001.0
2006-11-16 04:59:00,151.145,151.161,151.145,151.157,88800000.0
2006-11-16 05:00:00,151.158,151.161,151.146,151.147,100400001.0
2006-11-16 05:01:00,151.149,151.162,151.149,151.152,108500001.0
2006-11-16 05:02:00,151.145,151.15,151.145,151.15,16000000.0
2006-11-16 05:03:00,151.155,151.155,151.145,151.147,70100002.0
2006-11-16 05:04:00,151.145,151.158,151.145,151.158,173599998.0
2006-11-16 05:05:00,151.156,151.156,151.148,151.149,49899998.0
2006-11-16 05:06:00,151.149,151.168,151.149,151.166,80100000.0
2006-11-16 05:07:00,151.164,151.173,151.163,151.17,71899999.0
2006-11-16 05:08:00,151.175,151.185,151.175,151.18,36300000.0
2006-11-16 05:09:00,151.183,151.183,151.171,151.177,114200002.0
2006-11-16 05:10:00,151.167,151.167,151.158,151.159,68800000.0
2006-11-16 05:11:00,151.159,151.171,151.153,151.171,48800000.0
2006-11-16 05:12:00,151.158,151.16,151.152,151.16,156699999.0
2006-11-16 05:13:00,151.168,151.168,151.162,151.163,24800000.0
2006-11-16 05:14:00,151.175,151.175,151.165,151.17,106200000.0
2006-11-16 05:15:00,151.172,151.172,151.168,151.168,30300001.0
2006-11-16 05:16:00,151.17,151.175,151.165,151.175,55200000.0
2006-11-16 05:17:00,151.165,151.174,151.165,151.165,136100001.0
2006-11-16 05:18:00,151.171,151.171,151.157,151.157,41600000.0
2006-11-16 05:19:00,151.155,151.173,151.154,151.163,62800000.0
2006-11-16 05:20:00,151.168,151.17,151.161,151.17,36800000.0
2006-11-16 05:21:00,151.16,151.176,151.157,151.161,137000000.0
2006-11-16 05:22:00,151.172,151.18,151.171,151.173,75100001.0
2006-11-16 05:23:00,151.153,151.153,151.14,151.152,101600000.0
2006-11-16 05:24:00,151.168,151.187,151.168,151.187,132299999.0
2006-11-16 05:25:00,151.199,151.211,151.185,151.205,156999998.0
2006-11-16 05:26:00,151.208,151.219,151.206,151.207,124999999.0
2006-11-16 05:27:00,151.204,151.204,151.201,151.201,13600000.0
2006-11-16 05:28:00,151.219,151.219,151.203,151.213,102000001.0
2006-11-16 05:29:00,151.214,151.214,151.197,151.207,153799996.0
2006-11-16 05:30:00,151.19,151.21,151.19,151.199,139200002.0
2006-11-16 05:31:00,151.207,151.207,151.201,151.202,77399999.0
2006-11-16 05:32:00,151.2,151.2,151.192,151.192,37600000.0
2006-11-16 05:33:00,151.205,151.21,151.198,151.21,41900000.0
2006-11-16 05:34:00,151.202,151.209,151.201,151.202,78799999.0
2006-11-16 05:35:00,151.213,151.231,151.213,151.217,72000001.0
2006-11-16 05:36:00,151.229,151.235,151.225,151.23,148599998.0
2006-11-16 05:37:00,151.22,151.232,151.22,151.224,28900000.0
2006-11-16 05:38:00,151.217,151.227,151.214,151.22,110900001.0
2006-11-16 05:39:00,151.218,151.218,151.217,151.217,36000000.0
2006-11-16 05:40:00,151.22,151.223,151.207,151.223,117199998.0
2006-11-16 05:41:00,151.218,151.218,151.212,151.213,46000000.0
2006-11-16 05:42:00,151.218,151.218,151.218,151.218,12800000.0
2006-11-16 05:43:00,151.225,151.225,151.215,151.215,76699998.0
2006-11-16 05:44:00,151.214,151.223,151.213,151.213,94300000.0
2006-11-16 05:45:00,151.21,151.215,151.203,151.215,110999998.0
2006-11-16 05:46:00,151.208,151.209,151.204,151.204,12800000.0
2006-11-16 05:47:00,151.202,151.211,151.202,151.203,57500000.0
2006-11-16 05:48:00,151.199,151.214,151.199,151.208,115600002.0
2006-11-16 05:49:00,151.212,151.212,151.19,151.192,90699999.0
2006-11-16 05:50:00,151.198,151.205,151.198,151.202,66799999.0
2006-11-16 05:51:00,151.196,151.198,151.196,151.196,47000000.0
2006-11-16 05:52:00,151.19,151.209,151.19,151.198,77400000.0
2006-11-16 05:53:00,151.198,151.205,151.187,151.205,91199998.0
2006-11-16 05:54:00,151.205,151.205,151.185,151.185,53600000.0
2006-11-16 05:55:00,151.182,151.192,151.18,151.189,74299998.0
2006-11-16 05:56:00,151.192,151.192,151.178,151.186,79699999.0
2006-11-16 05:57:00,151.189,151.193,151.188,151.188,96400000.0
2006-11-16 05:58:00,151.185,151.206,151.184,151.206,119900000.0
2006-11-16 05:59:00,151.208,151.217,151.203,151.21,147599998.0
2006-11-16 06:00:00,151.2,151.213,151.176,151.179,123900000.0
2006-11-16 06:01:00,151.182,151.193,151.18,151.189,126899999.0
2006-11-16 06:02:00,151.188,151.2,151.186,151.187,80099999.0
2006-11-16 06:03:00,151.183,151.194,151.178,151.178,61900000.0
2006-11-16 06:04:00,151.176,151.185,151.168,151.168,101000002.0
2006-11-16 06:05:00,151.177,151.183,151.17,151.183,101199999.0
2006-11-16 06:06:00,151.18,151.185,151.175,151.18,136400000.0
2006-11-16 06:07:00,151.17,151.191,151.16,151.186,137199999.0
2006-11-16 06:08:00,151.192,151.192,151.168,151.179,108600001.0
2006-11-16 06:09:00,151.17,151.173,151.162,151.173,118300001.0
2006-11-16 06:10:00,151.179,151.19,151.179,151.185,79999999.0
2006-11-16 06:11:00,151.188,151.19,151.183,151.19,118499999.0
2006-11-16 06:12:00,151.19,151.196,151.188,151.191,74100000.0
2006-11-16 06:13:00,151.187,151.197,151.185,151.185,85699999.0
2006-11-16 06:14:00,151.197,151.198,151.197,151.198,55900000.0
2006-11-16 06:15:00,151.2,151.2,151.181,151.184,72800002.0
2006-11-16 06:16:00,151.19,151.194,151.181,151.185,185800002.0
2006-11-16 06:17:00,151.189,151.2,151.189,151.198,29000000.0
2006-11-16 06:18:00,151.189,151.199,151.189,151.192,79100001.0
2006-11-16 06:19:00,151.198,151.203,151.189,151.193,42400000.0
2006-11-16 06:20:00,151.197,151.197,151.19,151.197,65600001.0
2006-11-16 06:21:00,151.189,151.194,151.189,151.194,59600000.0
2006-11-16 06:22:00,151.18,151.189,151.18,151.188,56400001.0
2006-11-16 06:23:00,151.198,151.201,151.185,151.199,139800002.0
2006-11-16 06:24:00,151.194,151.2,151.194,151.2,83899999.0
2006-11-16 06:25:00,151.205,151.205,151.195,151.2,107000001.0
2006-11-16 06:26:00,151.197,151.197,151.185,151.189,39400000.0
2006-11-16 06:27:00,151.188,151.201,151.183,151.195,106799999.0
2006-11-16 06:28:00,151.198,151.204,151.188,151.192,63800000.0
2006-11-16 06:29:00,151.208,151.208,151.195,151.2,75400001.0
2006-11-16 06:30:00,151.208,151.212,151.202,151.202,76000000.0
2006-11-16 06:31:00,151.208,151.208,151.202,151.202,28800000.0
2006-11-16 06:32:00,151.198,151.202,151.192,151.197,95200000.0
2006-11-16 06:33:00,151.201,151.208,151.201,151.208,111100002.0
2006-11-16 06:34:00,151.206,151.206,151.199,151.199,17599999.0
2006-11-16 06:35:00,151.199,151.215,151.198,151.21,151600003.0
2006-11-16 06:36:00,151.219,151.222,151.212,151.213,65600000.0
2006-11-16 06:37:00,151.213,151.223,151.212,151.212,77700000.0
2006-11-16 06:38:00,151.207,151.207,151.197,151.204,89500000.0
2006-11-16 06:39:00,151.208,151.214,151.206,151.21,66800000.0
2006-11-16 06:40:00,151.204,151.218,151.204,151.204,219100000.0
2006-11-16 06:41:00,151.201,151.216,151.201,151.216,96800002.0
2006-11-16 06:42:00,151.217,151.217,151.209,151.212,157399999.0
2006-11-16 06:43:00,151.215,151.215,151.21,151.21,81699999.0
2006-11-16 06:44:00,151.223,151.223,151.216,151.216,53599999.0
2006-11-16 06:45:00,151.222,151.222,151.218,151.218,46800000.0
2006-11-16 06:46:00,151.219,151.224,151.21,151.21,86800001.0
2006-11-16 06:47:00,151.223,151.233,151.223,151.225,73300000.0
2006-11-16 06:48:00,151.226,151.226,151.219,151.22,98200000.0
2006-11-16 06:49:00,151.22,151.227,151.21,151.21,69700001.0
2006-11-16 06:50:00,151.207,151.22,151.205,151.22,82300001.0
2006-11-16 06:51:00,151.215,151.215,151.197,151.208,48500000.0
2006-11-16 06:52:00,151.208,151.215,151.2,151.2,56000000.0
2006-11-16 06:53:00,151.201,151.209,151.201,151.206,23600000.0
2006-11-16 06:54:00,151.202,151.218,151.202,151.207,157299999.0
2006-11-16 06:55:00,151.205,151.217,151.205,151.215,113299998.0
2006-11-16 06:56:00,151.225,151.233,151.211,151.225,59000000.0
2006-11-16 06:57:00,151.223,151.223,151.212,151.22,87100002.0
2006-11-16 06:58:00,151.223,151.252,151.223,151.252,187199998.0
2006-11-16 06:59:00,151.25,151.25,151.228,151.238,42499999.0
2006-11-16 07:00:00,151.248,151.253,151.242,151.249,122899997.0
2006-11-16 07:01:00,151.246,151.262,151.246,151.25,100600001.0
2006-11-16 07:02:00,151.238,151.243,151.238,151.24,44800000.0
2006-11-16 07:03:00,151.243,151.258,151.243,151.258,156200002.0
2006-11-16 07:04:00,151.254,151.278,151.254,151.275,98499999.0
2006-11-16 07:05:00,151.261,151.274,151.261,151.269,98300000.0
2006-11-16 07:06:00,151.268,151.268,151.258,151.258,91100001.0
2006-11-16 07:07:00,151.251,151.258,151.244,151.251,86700001.0
2006-11-16 07:08:00,151.252,151.26,151.238,151.246,96399999.0
2006-11-16 07:09:00,151.259,151.269,151.259,151.261,85300002.0
2006-11-16 07:10:00,151.252,151.266,151.252,151.257,39300000.0
2006-11-16 07:11:00,151.251,151.251,151.23,151.233,154600002.0
2006-11-16 07:12:00,151.233,151.237,151.232,151.232,79599998.0
2006-11-16 07:13:00,151.227,151.227,151.213,151.213,87899999.0
2006-11-16 07:14:00,151.209,151.209,151.184,151.19,47900000.0
2006-11-16 07:15:00,151.179,151.203,151.179,151.202,68100000.0
2006-11-16 07:16:00,151.203,151.21,151.201,151.202,38499999.0
2006-11-16 07:17:00,151.199,151.207,151.194,151.207,40000000.0
2006-11-16 07:18:00,151.197,151.205,151.197,151.202,77700001.0
2006-11-16 07:19:00,151.191,151.196,151.185,151.193,151200000.0
2006-11-16 07:20:00,151.194,151.211,151.194,151.21,38399999.0
2006-11-16 07:21:00,151.209,151.21,151.197,151.197,61200000.0
2006-11-16 07:22:00,151.197,151.205,151.194,151.202,56699999.0
2006-11-16 07:23:00,151.212,151.23,151.205,151.23,77000000.0
2006-11-16 07:24:00,151.226,151.226,151.215,151.225,66100000.0
2006-11-16 07:25:00,151.216,151.216,151.205,151.205,112300001.0
2006-11-16 07:26:00,151.209,151.219,151.206,151.217,64399999.0
2006-11-16 07:27:00,151.214,151.214,151.192,151.192,61999998.0
2006-11-16 07:28:00,151.202,151.217,151.202,151.217,109699998.0
2006-11-16 07:29:00,151.22,151.235,151.219,151.228,73200000.0
2006-11-16 07:30:00,151.227,151.244,151.225,151.244,101100001.0
2006-11-16 07:31:00,151.252,151.257,151.243,151.243,38000000.0
2006-11-16 07:32:00,151.225,151.24,151.21,151.24,39200000.0
2006-11-16 07:33:00,151.245,151.25,151.235,151.245,81800000.0
2006-11-16 07:34:00,151.245,151.257,151.239,151.257,72800001.0
2006-11-16 07:35:00,151.256,151.262,151.24,151.24,94200000.0
2006-11-16 07:36:00,151.252,151.254,151.244,151.245,148600000.0
2006-11-16 07:37:00,151.248,151.265,151.246,151.259,71499998.0
2006-11-16 07:38:00,151.262,151.28,151.251,151.275,62799999.0
2006-11-16 07:39:00,151.26,151.269,151.251,151.268,118899998.0
2006-11-16 07:40:00,151.263,151.272,151.26,151.267,96799998.0
2006-11-16 07:41:00,151.269,151.278,151.264,151.273,139899999.0
2006-11-16 07:42:00,151.267,151.275,151.265,151.265,80900000.0
2006-11-16 07:43:00,151.26,151.27,151.253,151.27,59500000.0
2006-11-16 07:44:00,151.272,151.275,151.264,151.27,41600000.0
2006-11-16 07:45:00,151.268,151.285,151.268,151.279,98400000.0
2006-11-16 07:46:00,151.29,151.292,151.29,151.292,5600000.0
2006-11-16 07:47:00,151.304,151.306,151.302,151.302,90999998.0
2006-11-16 07:48:00,151.295,151.312,151.295,151.306,127999999.0
2006-11-16 07:49:00,151.302,151.32,151.299,151.32,75600000.0
2006-11-16 07:50:00,151.324,151.348,151.318,151.348,64799999.0
2006-11-16 07:51:00,151.342,151.343,151.335,151.335,30799999.0
2006-11-16 07:52:00,151.324,151.334,151.307,151.307,118399999.0
2006-11-16 07:53:00,151.304,151.319,151.304,151.318,79299999.0
2006-11-16 07:54:00,151.296,151.33,151.296,151.33,42599999.0
2006-11-16 07:55:00,151.328,151.337,151.328,151.337,168099996.0
2006-11-16 07:56:00,151.33,151.33,151.312,151.312,115999999.0
2006-11-16 07:57:00,151.312,151.33,151.312,151.312,64800000.0
2006-11-16 07:58:00,151.317,151.322,151.312,151.319,43999999.0
2006-11-16 07:59:00,151.315,151.326,151.315,151.318,90799997.0
2006-11-16 08:00:00,151.306,151.31,151.295,151.306,39600000.0
2006-11-16 08:01:00,151.31,151.31,151.297,151.297,34400000.0
2006-11-16 08:02:00,151.299,151.299,151.293,151.293,37800000.0
2006-11-16 08:03:00,151.288,151.302,151.282,151.302,76300000.0
2006-11-16 08:04:00,151.302,151.311,151.292,151.292,130199999.0
2006-11-16 08:05:00,151.288,151.3,151.283,151.3,44000000.0
2006-11-16 08:06:00,151.303,151.303,151.29,151.303,115700001.0
2006-11-16 08:07:00,151.292,151.309,151.289,151.289,96000000.0
2006-11-16 08:08:00,151.292,151.297,151.292,151.297,37900001.0
2006-11-16 08:09:00,151.297,151.297,151.285,151.285,46500002.0
2006-11-16 08:10:00,151.283,151.283,151.264,151.268,72100000.0
2006-11-16 08:11:00,151.279,151.279,151.268,151.277,60400000.0
2006-11-16 08:12:00,151.279,151.284,151.267,151.267,88199998.0
2006-11-16 08:13:00,151.256,151.263,151.25,151.26,167599996.0
2006-11-16 08:14:00,151.26,151.266,151.254,151.26,112500001.0
2006-11-16 08:15:00,151.257,151.257,151.252,151.252,40000000.0
2006-11-16 08:16:00,151.247,151.247,151.225,151.233,182900001.0
2006-11-16 08:17:00,151.233,151.239,151.233,151.238,89300000.0
2006-11-16 08:18:00,151.237,151.239,151.222,151.222,99799998.0
2006-11-16 08:19:00,151.216,151.23,151.215,151.216,132299998.0
2006-11-16 08:20:00,151.218,151.223,151.21,151.217,69800000.0
2006-11-16 08:21:00,151.215,151.224,151.215,151.22,92500000.0
2006-11-16 08:22:00,151.22,151.225,151.22,151.225,30800000.0
2006-11-16 08:23:00,151.221,151.231,151.221,151.23,141700001.0
2006-11-16 08:24:00,151.24,151.255,151.24,151.255,139099997.0
2006-11-16 08:25:00,151.265,151.268,151.265,151.268,6800000.0
2006-11-16 08:26:00,151.285,151.317,151.281,151.317,48600000.0
2006-11-16 08:27:00,151.33,151.348,151.328,151.328,94700001.0
2006-11-16 08:28:00,151.335,151.336,151.326,151.328,92599999.0
2006-11-16 08:29:00,151.343,151.348,151.326,151.326,101399999.0
2006-11-16 08:30:00,151.317,151.317,151.305,151.308,159300000.0
2006-11-16 08:31:00,151.307,151.32,151.307,151.317,135899998.0
2006-11-16 08:32:00,151.314,151.327,151.314,151.325,100400001.0
2006-11-16 08:33:00,151.31,151.317,151.303,151.305,91099999.0
2006-11-16 08:34:00,151.303,151.314,151.303,151.314,134700001.0
2006-11-16 08:35:00,151.306,151.312,151.301,151.304,144599999.0
2006-11-16 08:36:00,151.31,151.317,151.31,151.31,137200000.0
2006-11-16 08:37:00,151.308,151.308,151.269,151.275,131399997.0
2006-11-16 08:38:00,151.281,151.282,151.258,151.259,129500002.0
2006-11-16 08:39:00,151.266,151.282,151.266,151.266,88599998.0
2006-11-16 08:40:00,151.256,151.26,151.256,151.258,106400000.0
2006-11-16 08:41:00,151.251,151.262,151.251,151.258,124600001.0
2006-11-16 08:42:00,151.256,151.284,151.256,151.275,130899998.0
2006-11-16 08:43:00,151.265,151.265,151.25,151.265,140400001.0
2006-11-16 08:44:00,151.267,151.268,151.257,151.266,163799997.0
2006-11-16 08:45:00,151.263,151.263,151.25,151.25,83100000.0
2006-11-16 08:46:00,151.247,151.261,151.247,151.25,170399996.0
2006-11-16 08:47:00,151.252,151.263,151.252,151.263,13600000.0
2006-11-16 08:48:00,151.268,151.273,151.26,151.27,81500001.0
2006-11-16 08:49:00,151.25,151.285,151.25,151.285,86900000.0
2006-11-16 08:50:00,151.293,151.293,151.28,151.287,53200002.0
2006-11-16 08:51:00,151.283,151.283,151.271,151.283,120700002.0
2006-11-16 08:52:00,151.278,151.279,151.272,151.279,118599998.0
2006-11-16 08:53:00,151.285,151.295,151.285,151.291,67500001.0
2006-11-16 08:54:00,151.293,151.295,151.28,151.295,145700000.0
2006-11-16 08:55:00,151.293,151.293,151.282,151.293,123000001.0
2006-11-16 08:56:00,151.298,151.308,151.297,151.308,131799999.0
2006-11-16 08:57:00,151.313,151.329,151.31,151.312,152199998.0
2006-11-16 08:58:00,151.314,151.322,151.31,151.313,74700000.0
2006-11-16 08:59:00,151.314,151.324,151.305,151.323,197800004.0
2006-11-16 09:00:00,151.325,151.339,151.325,151.33,69700000.0
2006-11-16 09:01:00,151.328,151.333,151.323,151.323,64499999.0
2006-11-16 09:02:00,151.329,151.348,151.329,151.341,40000000.0
2006-11-16 09:03:00,151.339,151.348,151.326,151.348,45599999.0
2006-11-16 09:04:00,151.33,151.33,151.291,151.321,74900000.0
2006-11-16 09:05:00,151.335,151.347,151.331,151.347,163200000.0
2006-11-16 09:06:00,151.349,151.372,151.349,151.368,57500000.0
2006-11-16 09:07:00,151.374,151.383,151.357,151.357,51500002.0
2006-11-16 09:08:00,151.348,151.373,151.348,151.371,69099999.0
2006-11-16 09:09:00,151.365,151.389,151.358,151.367,125499998.0
2006-11-16 09:10:00,151.346,151.363,151.346,151.36,94200000.0
2006-11-16 09:11:00,151.368,151.391,151.366,151.391,68599999.0
2006-11-16 09:12:00,151.387,151.397,151.383,151.389,114500002.0
2006-11-16 09:13:00,151.385,151.389,151.379,151.389,93300000.0
2006-11-16 09:14:00,151.388,151.397,151.382,151.388,139299998.0
2006-11-16 09:15:00,151.387,151.387,151.371,151.373,113400003.0
2006-11-16 09:16:00,151.375,151.392,151.375,151.382,113299999.0
2006-11-16 09:17:00,151.38,151.393,151.38,151.387,82199999.0
2006-11-16 09:18:00,151.376,151.383,151.37,151.379,53700000.0
2006-11-16 09:19:00,151.369,151.388,151.369,151.388,71400001.0
2006-11-16 09:20:00,151.385,151.394,151.378,151.38,105200002.0
2006-11-16 09:21:00,151.38,151.382,151.377,151.382,52400000.0
2006-11-16 09:22:00,151.392,151.398,151.389,151.398,120200000.0
2006-11-16 09:23:00,151.402,151.409,151.4,151.4,96600001.0
2006-11-16 09:24:00,151.404,151.411,151.404,151.406,69299999.0
2006-11-16 09:25:00,151.401,151.407,151.395,151.395,42200000.0
2006-11-16 09:26:00,151.401,151.409,151.398,151.403,148500000.0
2006-11-16 09:27:00,151.407,151.407,151.395,151.405,100700001.0
2006-11-16 09:28:00,151.401,151.41,151.398,151.408,96700001.0
2006-11-16 09:29:00,151.404,151.404,151.401,151.401,25900000.0
2006-11-16 09:30:00,151.412,151.422,151.412,151.422,18300000.0
2006-11-16 09:31:00,151.418,151.418,151.414,151.418,53300000.0
2006-11-16 09:32:00,151.415,151.425,151.415,151.42,90700000.0
2006-11-16 09:33:00,151.412,151.419,151.412,151.413,115800000.0
2006-11-16 09:34:00,151.408,151.411,151.4,151.4,66100000.0
2006-11-16 09:35:00,151.394,151.417,151.39,151.417,47300000.0
2006-11-16 09:36:00,151.422,151.422,151.405,151.415,131900001.0
2006-11-16 09:37:00,151.412,151.412,151.393,151.404,100399998.0
2006-11-16 09:38:00,151.411,151.413,151.407,151.411,41400000.0
2006-11-16 09:39:00,151.411,151.42,151.41,151.411,86299999.0
2006-11-16 09:40:00,151.417,151.421,151.407,151.407,52500000.0
2006-11-16 09:41:00,151.408,151.42,151.406,151.417,80699999.0
2006-11-16 09:42:00,151.425,151.429,151.419,151.427,160099996.0
2006-11-16 09:43:00,151.409,151.424,151.409,151.42,111599999.0
2006-11-16 09:44:00,151.417,151.428,151.413,151.415,124000000.0
2006-11-16 09:45:00,151.412,151.424,151.412,151.424,99099998.0
2006-11-16 09:46:00,151.431,151.435,151.429,151.43,63200000.0
2006-11-16 09:47:00,151.428,151.428,151.424,151.424,72500001.0
2006-11-16 09:48:00,151.434,151.434,151.431,151.431,19400000.0
2006-11-16 09:49:00,151.43,151.43,151.422,151.424,148100001.0
2006-11-16 09:50:00,151.425,151.435,151.425,151.43,125100002.0
2006-11-16 09:51:00,151.438,151.438,151.431,151.433,211100001.0
2006-11-16 09:52:00,151.43,151.44,151.426,151.426,19200000.0
2006-11-16 09:53:00,151.433,151.436,151.425,151.425,132199999.0
2006-11-16 09:54:00,151.422,151.427,151.419,151.424,127399998.0
2006-11-16 09:55:00,151.418,151.423,151.411,151.423,36200000.0
2006-11-16 09:56:00,151.42,151.425,151.418,151.422,77399999.0
2006-11-16 09:57:00,151.417,151.426,151.408,151.408,40000000.0
2006-11-16 09:58:00,151.406,151.417,151.403,151.415,98300000.0
2006-11-16 09:59:00,151.416,151.427,151.416,151.427,40300000.0
2006-11-16 10:00:00,151.42,151.428,151.411,151.413,99899999.0
2006-11-16 10:01:00,151.401,151.418,151.401,151.41,81699999.0
2006-11-16 10:02:00,151.395,151.395,151.368,151.37,59200000.0
2006-11-16 10:03:00,151.348,151.361,151.348,151.36,102300002.0
2006-11-16 10:04:00,151.357,151.369,151.356,151.356,170100001.0
2006-11-16 10:05:00,151.356,151.356,151.354,151.354,14400000.0
2006-11-16 10:06:00,151.348,151.348,151.342,151.342,118999997.0
2006-11-16 10:07:00,151.342,151.352,151.335,151.335,91999997.0
2006-11-16 10:08:00,151.338,151.338,151.332,151.332,44600000.0
2006-11-16 10:09:00,151.34,151.347,151.336,151.347,107699999.0
2006-11-16 10:10:00,151.358,151.358,151.348,151.348,109400000.0
2006-11-16 10:11:00,151.35,151.358,151.348,151.351,141600003.0
2006-11-16 10:12:00,151.35,151.355,151.343,151.343,119999998.0
2006-11-16 10:13:00,151.344,151.352,151.338,151.352,117300002.0
2006-11-16 10:14:00,151.352,151.362,151.346,151.346,94400000.0
2006-11-16 10:15:00,151.347,151.353,151.344,151.345,151999999.0
2006-11-16 10:16:00,151.342,151.348,151.338,151.341,92600000.0
2006-11-16 10:17:00,151.343,151.352,151.343,151.343,48900000.0
2006-11-16 10:18:00,151.339,151.351,151.338,151.343,80599999.0
2006-11-16 10:19:00,151.327,151.338,151.324,151.324,169300001.0
2006-11-16 10:20:00,151.319,151.326,151.311,151.325,128500000.0
2006-11-16 10:21:00,151.332,151.332,151.316,151.328,107699997.0
2006-11-16 10:22:00,151.329,151.337,151.316,151.337,117699999.0
2006-11-16 10:23:00,151.339,151.339,151.332,151.336,21600000.0
2006-11-16 10:24:00,151.327,151.327,151.321,151.323,50400000.0
2006-11-16 10:25:00,151.327,151.348,151.327,151.348,145499998.0
2006-11-16 10:26:00,151.338,151.344,151.322,151.322,104900001.0
2006-11-16 10:27:00,151.328,151.342,151.321,151.342,65000000.0
2006-11-16 10:28:00,151.33,151.342,151.33,151.338,40500000.0
2006-11-16 10:29:00,151.343,151.343,151.33,151.343,61900000.0
2006-11-16 10:30:00,151.345,151.345,151.335,151.34,97099999.0
2006-11-16 10:31:00,151.34,151.34,151.33,151.34,99900000.0
2006-11-16 10:32:00,151.34,151.34,151.335,151.335,34800000.0
2006-11-16 10:33:00,151.332,151.345,151.332,151.345,98500000.0
2006-11-16 10:34:00,151.34,151.34,151.34,151.34,45300000.0
2006-11-16 10:35:00,151.34,151.342,151.335,151.34,147800000.0
2006-11-16 10:36:00,151.338,151.347,151.337,151.338,94400000.0
2006-11-16 10:37:00,151.337,151.337,151.325,151.326,65200002.0
2006-11-16 10:38:00,151.335,151.341,151.328,151.328,48000000.0
2006-11-16 10:39:00,151.325,151.328,151.321,151.328,32700000.0
2006-11-16 10:40:00,151.327,151.332,151.316,151.325,140000000.0
2006-11-16 10:41:00,151.33,151.345,151.33,151.342,159000002.0
2006-11-16 10:42:00,151.338,151.34,151.325,151.331,121400002.0
2006-11-16 10:43:00,151.34,151.344,151.335,151.335,130200002.0
2006-11-16 10:44:00,151.342,151.35,151.338,151.34,151800003.0
2006-11-16 10:45:00,151.338,151.347,151.33,151.33,89600000.0
2006-11-16 10:46:00,151.343,151.35,151.343,151.35,88500000.0
2006-11-16 10:47:00,151.351,151.351,151.344,151.344,49500000.0
2006-11-16 10:48:00,151.337,151.347,151.337,151.347,22300000.0
2006-11-16 10:49:00,151.348,151.35,151.34,151.349,122700002.0
2006-11-16 10:50:00,151.351,151.36,151.35,151.359,80700000.0
2006-11-16 10:51:00,151.368,151.368,151.36,151.362,118499997.0
2006-11-16 10:52:00,151.357,151.361,151.354,151.354,73600000.0
2006-11-16 10:53:00,151.362,151.37,151.357,151.357,85000001.0
2006-11-16 10:54:00,151.365,151.365,151.355,151.365,145499997.0
2006-11-16 10:55:00,151.36,151.373,151.354,151.354,77800000.0
2006-11-16 10:56:00,151.359,151.369,151.352,151.359,122599999.0
2006-11-16 10:57:00,151.362,151.368,151.362,151.362,78100000.0
2006-11-16 10:58:00,151.362,151.374,151.362,151.363,64000000.0
2006-11-16 10:59:00,151.363,151.37,151.36,151.366,69300000.0
2006-11-16 11:00:00,151.369,151.369,151.358,151.364,80599999.0
2006-11-16 11:01:00,151.362,151.422,151.362,151.422,152100001.0
2006-11-16 11:02:00,151.417,151.424,151.412,151.418,142200003.0
2006-11-16 11:03:00,151.42,151.425,151.415,151.419,166800004.0
2006-11-16 11:04:00,151.418,151.418,151.403,151.411,34200000.0
2006-11-16 11:05:00,151.427,151.427,151.419,151.421,72799999.0
2006-11-16 11:06:00,151.42,151.42,151.413,151.418,81600000.0
2006-11-16 11:07:00,151.408,151.408,151.404,151.407,40800000.0
2006-11-16 11:08:00,151.407,151.412,151.399,151.402,107400000.0
2006-11-16 11:09:00,151.408,151.409,151.403,151.409,104600002.0
2006-11-16 11:10:00,151.41,151.415,151.407,151.409,28100000.0
2006-11-16 11:11:00,151.408,151.42,151.403,151.407,81599998.0
2006-11-16 11:12:00,151.414,151.417,151.397,151.405,80300000.0
2006-11-16 11:13:00,151.405,151.419,151.405,151.418,35900000.0
2006-11-16 11:14:00,151.413,151.425,151.413,151.425,121699999.0
2006-11-16 11:15:00,151.418,151.427,151.418,151.427,63100002.0
2006-11-16 11:16:00,151.424,151.435,151.422,151.425,119700000.0
2006-11-16 11:17:00,151.429,151.435,151.418,151.43,201900001.0
2006-11-16 11:18:00,151.438,151.438,151.428,151.428,19500000.0
2006-11-16 11:19:00,151.44,151.44,151.435,151.44,75200000.0
2006-11-16 11:20:00,151.435,151.445,151.435,151.435,93000001.0
2006-11-16 11:21:00,151.442,151.45,151.442,151.445,115099999.0
2006-11-16 11:22:00,151.447,151.455,151.444,151.444,75400000.0
2006-11-16 11:23:00,151.435,151.445,151.435,151.44,148999999.0
2006-11-16 11:24:00,151.442,151.442,151.427,151.427,39200000.0
2006-11-16 11:25:00,151.427,151.433,151.417,151.43,59900000.0
2006-11-16 11:26:00,151.421,151.421,151.415,151.415,27599999.0
2006-11-16 11:27:00,151.406,151.41,151.397,151.406,38400000.0
2006-11-16 11:28:00,151.388,151.388,151.357,151.358,106900000.0
2006-11-16 11:29:00,151.368,151.369,151.358,151.358,202800001.0
2006-11-16 11:30:00,151.357,151.369,151.357,151.369,116699999.0
2006-11-16 11:31:00,151.359,151.372,151.354,151.356,83500000.0
2006-11-16 11:32:00,151.347,151.347,151.324,151.324,144000002.0
2006-11-16 11:33:00,151.328,151.328,151.311,151.318,54899999.0
2006-11-16 11:34:00,151.33,151.335,151.316,151.317,69099999.0
2006-11-16 11:35:00,151.318,151.331,151.301,151.301,211100000.0
2006-11-16 11:36:00,151.314,151.327,151.301,151.319,77400000.0
2006-11-16 11:37:00,151.316,151.316,151.306,151.307,58100000.0
2006-11-16 11:38:00,151.305,151.305,151.29,151.299,84700000.0
2006-11-16 11:39:00,151.299,151.3,151.287,151.296,53200000.0
2006-11-16 11:40:00,151.293,151.306,151.291,151.302,64400001.0
2006-11-16 11:41:00,151.3,151.305,151.292,151.299,138599997.0
2006-11-16 11:42:00,151.302,151.307,151.293,151.293,112500003.0
2006-11-16 11:43:00,151.282,151.282,151.211,151.211,79000000.0
2006-11-16 11:44:00,151.223,151.233,151.222,151.222,95100001.0
2006-11-16 11:45:00,151.243,151.259,151.24,151.257,101100000.0
2006-11-16 11:46:00,151.24,151.269,151.24,151.269,84600000.0
2006-11-16 11:47:00,151.273,151.296,151.273,151.285,136200001.0
2006-11-16 11:48:00,151.285,151.285,151.248,151.248,102000000.0
2006-11-16 11:49:00,151.235,151.244,151.203,151.203,140399999.0
2006-11-16 11:50:00,151.17,151.176,151.157,151.158,55400000.0
2006-11-16 11:51:00,151.151,151.17,151.15,151.17,71100001.0
2006-11-16 11:52:00,151.161,151.183,151.161,151.178,131400001.0
2006-11-16 11:53:00,151.182,151.201,151.182,151.195,123200000.0
2006-11-16 11:54:00,151.202,151.212,151.192,151.205,76900001.0
2006-11-16 11:55:00,151.215,151.22,151.195,151.195,126900002.0
2006-11-16 11:56:00,151.2,151.222,151.2,151.217,85599998.0
2006-11-16 11:57:00,151.221,151.227,151.199,151.202,142100001.0
2006-11-16 11:58:00,151.205,151.218,151.204,151.204,80500001.0
2006-11-16 11:59:00,151.205,151.213,151.194,151.211,135000001.0
2006-11-16 12:00:00,151.204,151.204,151.185,151.192,150499999.0
2006-11-16 12:01:00,151.19,151.198,151.186,151.19,92999999.0
2006-11-16 12:02:00,151.187,151.199,151.186,151.187,52800000.0
2006-11-16 12:03:00,151.189,151.194,151.166,151.166,130099999.0
2006-11-16 12:04:00,151.169,151.191,151.166,151.191,56800000.0
2006-11-16 12:05:00,151.19,151.2,151.184,151.198,199200001.0
2006-11-16 12:06:00,151.2,151.203,151.188,151.192,104499998.0
2006-11-16 12:07:00,151.185,151.206,151.185,151.206,83600000.0
2006-11-16 12:08:00,151.19,151.19,151.149,151.149,64199999.0
2006-11-16 12:09:00,151.157,151.169,151.151,151.169,170700000.0
2006-11-16 12:10:00,151.177,151.185,151.171,151.185,38900000.0
2006-11-16 12:11:00,151.191,151.198,151.189,151.198,73799999.0
2006-11-16 12:12:00,151.199,151.199,151.179,151.182,38400000.0
2006-11-16 12:13:00,151.173,151.173,151.155,151.155,56400000.0
2006-11-16 12:14:00,151.153,151.186,151.144,151.186,239100000.0
2006-11-16 12:15:00,151.181,151.196,151.177,151.183,100700000.0
2006-11-16 12:16:00,151.187,151.201,151.186,151.201,103499999.0
2006-11-16 12:17:00,151.205,151.213,151.199,151.213,150200002.0
2006-11-16 12:18:00,151.213,151.213,151.2,151.203,75699999.0
2006-11-16 12:19:00,151.202,151.218,151.202,151.214,98399998.0
2006-11-16 12:20:00,151.204,151.216,151.201,151.213,148400002.0
2006-11-16 12:21:00,151.205,151.211,151.191,151.191,130600002.0
2006-11-16 12:22:00,151.197,151.199,151.188,151.188,151399997.0
2006-11-16 12:23:00,151.177,151.185,151.171,151.185,97300001.0
2006-11-16 12:24:00,151.19,151.196,151.179,151.187,77200001.0
2006-11-16 12:25:00,151.189,151.198,151.184,151.195,133500000.0
2006-11-16 12:26:00,151.202,151.209,151.2,151.203,71199999.0
2006-11-16 12:27:00,151.197,151.2,151.193,151.193,41000000.0
2006-11-16 12:28:00,151.188,151.188,151.183,151.183,34000001.0
2006-11-16 12:29:00,151.18,151.191,151.179,151.18,85800000.0
2006-11-16 12:30:00,151.181,151.21,151.181,151.21,152499997.0
2006-11-16 12:31:00,151.213,151.213,151.201,151.201,48100000.0
2006-11-16 12:32:00,151.201,151.201,151.185,151.19,77200000.0
2006-11-16 12:33:00,151.205,151.209,151.203,151.204,88900000.0
2006-11-16 12:34:00,151.202,151.208,151.201,151.208,142200001.0
2006-11-16 12:35:00,151.21,151.212,151.195,151.195,93200001.0
2006-11-16 12:36:00,151.2,151.205,151.195,151.2,59900001.0
2006-11-16 12:37:00,151.197,151.197,151.193,151.193,48000000.0
2006-11-16 12:38:00,151.193,151.205,151.186,151.186,41600000.0
2006-11-16 12:39:00,151.192,151.196,151.192,151.192,37500000.0
2006-11-16 12:40:00,151.193,151.197,151.186,151.197,55999999.0
2006-11-16 12:41:00,151.193,151.205,151.193,151.193,101999999.0
2006-11-16 12:42:00,151.191,151.193,151.175,151.18,110900000.0
2006-11-16 12:43:00,151.179,151.192,151.174,151.192,91799999.0
2006-11-16 12:44:00,151.19,151.192,151.175,151.175,94900000.0
2006-11-16 12:45:00,151.19,151.193,151.183,151.183,92599998.0
2006-11-16 12:46:00,151.189,151.192,151.182,151.183,97800000.0
2006-11-16 12:47:00,151.17,151.17,151.161,151.162,89200000.0
2006-11-16 12:48:00,151.166,151.176,151.154,151.169,111000001.0
2006-11-16 12:49:00,151.16,151.167,151.158,151.159,109599999.0
2006-11-16 12:50:00,151.153,151.153,151.137,151.142,105100000.0
2006-11-16 12:51:00,151.147,151.151,151.142,151.142,68900000.0
2006-11-16 12:52:00,151.143,151.15,151.143,151.145,70900000.0
2006-11-16 12:53:00,151.15,151.15,151.127,151.138,158199999.0
2006-11-16 12:54:00,151.127,151.134,151.119,151.12,49000000.0
2006-11-16 12:55:00,151.12,151.12,151.115,151.12,56800000.0
2006-11-16 12:56:00,151.12,151.125,151.118,151.12,179700001.0
2006-11-16 12:57:00,151.121,151.128,151.119,151.121,255200001.0
2006-11-16 12:58:00,151.119,151.13,151.118,151.122,208100000.0
2006-11-16 12:59:00,151.123,151.126,151.119,151.119,83200000.0
2006-11-16 13:00:00,151.118,151.118,151.109,151.109,99799998.0
2006-11-16 13:01:00,151.098,151.104,151.091,151.1,57400000.0
2006-11-16 13:02:00,151.1,151.103,151.088,151.089,48200000.0
2006-11-16 13:03:00,151.093,151.101,151.093,151.095,62400000.0
2006-11-16 13:04:00,151.103,151.112,151.103,151.112,58599999.0
2006-11-16 13:05:00,151.101,151.14,151.101,151.14,43500000.0
2006-11-16 13:06:00,151.144,151.147,151.137,151.141,51200001.0
2006-11-16 13:07:00,151.139,151.139,151.132,151.132,98600000.0
2006-11-16 13:08:00,151.138,151.138,151.125,151.125,86299998.0
2006-11-16 13:09:00,151.118,151.123,151.11,151.123,85799999.0
2006-11-16 13:10:00,151.114,151.114,151.102,151.11,51000000.0
2006-11-16 13:11:00,151.103,151.103,151.087,151.1,121399997.0
2006-11-16 13:12:00,151.098,151.105,151.09,151.105,132299999.0
2006-11-16 13:13:00,151.109,151.111,151.099,151.108,111899999.0
2006-11-16 13:14:00,151.103,151.107,151.098,151.107,60699999.0
2006-11-16 13:15:00,151.106,151.142,151.106,151.142,101600000.0
2006-11-16 13:16:00,151.141,151.149,151.133,151.141,107699998.0
2006-11-16 13:17:00,151.141,151.15,151.14,151.142,52000000.0
2006-11-16 13:18:00,151.146,151.152,151.139,151.144,98899998.0
2006-11-16 13:19:00,151.137,151.152,151.137,151.148,56400000.0
2006-11-16 13:20:00,151.157,151.157,151.15,151.15,35200000.0
2006-11-16 13:21:00,151.137,151.149,151.132,151.142,50400000.0
2006-11-16 13:22:00,151.147,151.158,151.147,151.158,86500002.0
2006-11-16 13:23:00,151.154,151.173,151.154,151.17,70700001.0
2006-11-16 13:24:00,151.167,151.176,151.158,151.176,84000001.0
2006-11-16 13:25:00,151.168,151.169,151.159,151.162,49600000.0
2006-11-16 13:26:00,151.158,151.166,151.154,151.165,128100001.0
2006-11-16 13:27:00,151.158,151.158,151.151,151.151,96600001.0
2006-11-16 13:28:00,151.138,151.142,151.121,151.127,111599999.0
2006-11-16 13:29:00,151.122,151.129,151.115,151.115,64100001.0
2006-11-16 13:30:00,151.117,151.125,151.117,151.12,82300001.0
2006-11-16 13:31:00,151.114,151.125,151.112,151.125,113099998.0
2006-11-16 13:32:00,151.102,151.124,151.102,151.115,85300000.0
2006-11-16 13:33:00,151.122,151.122,151.108,151.111,88500002.0
2006-11-16 13:34:00,151.108,151.125,151.108,151.125,135699997.0
2006-11-16 13:35:00,151.116,151.131,151.116,151.119,116099998.0
2006-11-16 13:36:00,151.128,151.132,151.119,151.122,79999999.0
2006-11-16 13:37:00,151.122,151.124,151.113,151.113,44300001.0
2006-11-16 13:38:00,151.095,151.108,151.094,151.095,103099999.0
2006-11-16 13:39:00,151.102,151.107,151.097,151.097,73799999.0
2006-11-16 13:40:00,151.103,151.12,151.103,151.113,97699998.0
2006-11-16 13:41:00,151.12,151.12,151.115,151.12,48399999.0
2006-11-16 13:42:00,151.118,151.124,151.114,151.124,126200001.0
2006-11-16 13:43:00,151.125,151.125,151.115,151.118,39700000.0
2006-11-16 13:44:00,151.114,151.126,151.113,151.113,177400001.0
2006-11-16 13:45:00,151.114,151.114,151.113,151.113,15200000.0
2006-11-16 13:46:00,151.12,151.133,151.12,151.133,62800000.0
2006-11-16 13:47:00,151.128,151.142,151.128,151.14,47999999.0
2006-11-16 13:48:00,151.148,151.154,151.148,151.154,44700002.0
2006-11-16 13:49:00,151.145,151.149,151.137,151.137,125000000.0
2006-11-16 13:50:00,151.147,151.152,151.138,151.151,59699999.0
2006-11-16 13:51:00,151.147,151.152,151.133,151.152,87900002.0
2006-11-16 13:52:00,151.148,151.157,151.143,151.146,63699999.0
2006-11-16 13:53:00,151.148,151.155,151.145,151.145,76099999.0
2006-11-16 13:54:00,151.143,151.143,151.128,151.131,44800000.0
2006-11-16 13:55:00,151.129,151.139,151.12,151.12,50800000.0
2006-11-16 13:56:00,151.12,151.133,151.12,151.124,82499999.0
2006-11-16 13:57:00,151.128,151.144,151.128,151.141,57200000.0
2006-11-16 13:58:00,151.148,151.148,151.128,151.128,28800000.0
2006-11-16 13:59:00,151.133,151.153,151.133,151.148,76600001.0
2006-11-16 14:00:00,151.15,151.15,151.137,151.143,101000000.0
2006-11-16 14:01:00,151.157,151.177,151.157,151.177,16700000.0
2006-11-16 14:02:00,151.154,151.167,151.152,151.167,112500000.0
2006-11-16 14:03:00,151.174,151.18,151.159,151.172,114899999.0
2006-11-16 14:04:00,151.181,151.183,151.173,151.183,105600002.0
2006-11-16 14:05:00,151.183,151.186,151.179,151.179,47800000.0
2006-11-16 14:06:00,151.17,151.174,151.163,151.169,107099999.0
2006-11-16 14:07:00,151.157,151.165,151.156,151.163,78800002.0
2006-11-16 14:08:00,151.169,151.173,151.158,151.165,179500000.0
2006-11-16 14:09:00,151.16,151.172,151.16,151.164,16900000.0
2006-11-16 14:10:00,151.17,151.175,151.16,151.162,88500001.0
2006-11-16 14:11:00,151.166,151.166,151.144,151.151,68600000.0
2006-11-16 14:12:00,151.162,151.162,151.141,151.147,48600001.0
2006-11-16 14:13:00,151.145,151.157,151.138,151.151,109899997.0
2006-11-16 14:14:00,151.142,151.148,151.142,151.148,72799999.0
2006-11-16 14:15:00,151.149,151.161,151.148,151.158,161700000.0
2006-11-16 14:16:00,151.153,151.16,151.153,151.153,84399999.0
2006-11-16 14:17:00,151.157,151.175,151.157,151.172,123500001.0
2006-11-16 14:18:00,151.148,151.183,151.145,151.183,82199998.0
2006-11-16 14:19:00,151.18,151.185,151.178,151.178,51100000.0
2006-11-16 14:20:00,151.18,151.183,151.162,151.169,84200001.0
2006-11-16 14:21:00,151.157,151.178,151.157,151.178,59300000.0
2006-11-16 14:22:00,151.191,151.203,151.186,151.195,112899999.0
2006-11-16 14:23:00,151.188,151.188,151.174,151.174,46900000.0
2006-11-16 14:24:00,151.18,151.18,151.163,151.168,69099999.0
2006-11-16 14:25:00,151.158,151.167,151.158,151.167,17900000.0
2006-11-16 14:26:00,151.168,151.175,151.166,151.169,59800000.0
2006-11-16 14:27:00,151.178,151.182,151.167,151.18,150199997.0
2006-11-16 14:28:00,151.176,151.176,151.163,151.172,91900001.0
2006-11-16 14:29:00,151.171,151.182,151.171,151.182,6400000.0
2006-11-16 14:30:00,151.188,151.2,151.18,151.18,99599999.0
2006-11-16 14:31:00,151.187,151.188,151.139,151.139,84599998.0
2006-11-16 14:32:00,151.126,151.139,151.121,151.136,171100001.0
2006-11-16 14:33:00,151.139,151.139,151.125,151.125,31000000.0
2006-11-16 14:34:00,151.132,151.147,151.132,151.147,50300000.0
2006-11-16 14:35:00,151.142,151.157,151.133,151.157,85399999.0
2006-11-16 14:36:00,151.158,151.179,151.156,151.165,79700000.0
2006-11-16 14:37:00,151.17,151.173,151.166,151.173,92800002.0
2006-11-16 14:38:00,151.165,151.185,151.165,151.171,164499998.0
2006-11-16 14:39:00,151.175,151.18,151.165,151.172,97900001.0
2006-11-16 14:40:00,151.175,151.196,151.171,151.196,84499999.0
2006-11-16 14:41:00,151.2,151.219,151.2,151.213,86800001.0
2006-11-16 14:42:00,151.207,151.213,151.196,151.201,60300000.0
2006-11-16 14:43:00,151.205,151.221,151.197,151.197,138799998.0
2006-11-16 14:44:00,151.208,151.208,151.199,151.2,61500000.0
2006-11-16 14:45:00,151.19,151.19,151.179,151.185,58199999.0
2006-11-16 14:46:00,151.188,151.209,151.188,151.201,102300000.0
2006-11-16 14:47:00,151.202,151.204,151.19,151.19,55200001.0
2006-11-16 14:48:00,151.191,151.208,151.189,151.193,168199998.0
2006-11-16 14:49:00,151.186,151.187,151.174,151.174,13600000.0
2006-11-16 14:50:00,151.181,151.189,151.176,151.188,95499999.0
2006-11-16 14:51:00,151.188,151.208,151.182,151.208,108300000.0
2006-11-16 14:52:00,151.205,151.216,151.202,151.202,64800000.0
2006-11-16 14:53:00,151.195,151.204,151.195,151.197,44100000.0
2006-11-16 14:54:00,151.198,151.21,151.19,151.21,109100003.0
2006-11-16 14:55:00,151.203,151.21,151.187,151.188,104200001.0
2006-11-16 14:56:00,151.194,151.213,151.194,151.202,196900002.0
2006-11-16 14:57:00,151.2,151.2,151.187,151.188,103800000.0
2006-11-16 14:58:00,151.19,151.2,151.19,151.19,65800001.0
2006-11-16 14:59:00,151.196,151.196,151.174,151.174,56300001.0
2006-11-16 15:00:00,151.187,151.19,151.176,151.179,76800002.0
2006-11-16 15:01:00,151.184,151.192,151.178,151.179,86800000.0
2006-11-16 15:02:00,151.175,151.185,151.175,151.18,149100000.0
2006-11-16 15:03:00,151.182,151.191,151.178,151.181,91199998.0
2006-11-16 15:04:00,151.182,151.185,151.178,151.178,135300002.0
2006-11-16 15:05:00,151.177,151.188,151.17,151.17,95700000.0
2006-11-16 15:06:00,151.178,151.191,151.178,151.191,76699999.0
2006-11-16 15:07:00,151.196,151.198,151.179,151.179,103100000.0
2006-11-16 15:08:00,151.183,151.187,151.18,151.18,43300000.0
2006-11-16 15:09:00,151.176,151.194,151.173,151.18,137500003.0
2006-11-16 15:10:00,151.174,151.189,151.165,151.165,106200002.0
2006-11-16 15:11:00,151.168,151.182,151.168,151.175,73500000.0
2006-11-16 15:12:00,151.176,151.177,151.167,151.171,132000002.0
2006-11-16 15:13:00,151.172,151.181,151.161,151.163,62400000.0
2006-11-16 15:14:00,151.168,151.179,151.145,151.145,124599997.0
2006-11-16 15:15:00,151.148,151.155,151.13,151.144,166200001.0
2006-11-16 15:16:00,151.16,151.161,151.151,151.152,126000001.0
2006-11-16 15:17:00,151.161,151.168,151.16,151.168,141299999.0
2006-11-16 15:18:00,151.166,151.174,151.162,151.174,77300001.0
2006-11-16 15:19:00,151.165,151.195,151.165,151.195,51900001.0
2006-11-16 15:20:00,151.2,151.21,151.193,151.197,58700000.0
2006-11-16 15:21:00,151.199,151.206,151.19,151.206,43700000.0
2006-11-16 15:22:00,151.198,151.198,151.179,151.189,66300000.0
2006-11-16 15:23:00,151.183,151.196,151.183,151.188,119000000.0
2006-11-16 15:24:00,151.197,151.203,151.195,151.203,65399999.0
2006-11-16 15:25:00,151.21,151.21,151.18,151.18,169499999.0
2006-11-16 15:26:00,151.195,151.205,151.191,151.195,89600000.0
2006-11-16 15:27:00,151.202,151.211,151.197,151.201,142100001.0
2006-11-16 15:28:00,151.205,151.228,151.194,151.228,58400000.0
2006-11-16 15:29:00,151.23,151.23,151.207,151.215,164699998.0
2006-11-16 15:30:00,151.19,151.264,151.19,151.249,87500000.0
2006-11-16 15:31:00,151.247,151.254,151.22,151.232,88200000.0
2006-11-16 15:32:00,151.235,151.25,151.228,151.247,140000002.0
2006-11-16 15:33:00,151.246,151.246,151.208,151.234,84700000.0
2006-11-16 15:34:00,151.235,151.235,151.208,151.219,69000000.0
2006-11-16 15:35:00,151.224,151.234,151.21,151.215,117300001.0
2006-11-16 15:36:00,151.218,151.218,151.195,151.195,124999999.0
2006-11-16 15:37:00,151.204,151.213,151.204,151.21,51899999.0
2006-11-16 15:38:00,151.198,151.198,151.187,151.187,83199998.0
2006-11-16 15:39:00,151.191,151.191,151.185,151.185,28500000.0
2006-11-16 15:40:00,151.185,151.19,151.177,151.18,131000000.0
2006-11-16 15:41:00,151.178,151.197,151.178,151.19,131699998.0
2006-11-16 15:42:00,151.193,151.2,151.17,151.17,102799997.0
2006-11-16 15:43:00,151.156,151.171,151.156,151.168,33600000.0
2006-11-16 15:44:00,151.153,151.175,151.149,151.153,141700002.0
2006-11-16 15:45:00,151.149,151.162,151.149,151.162,47200000.0
2006-11-16 15:46:00,151.15,151.163,151.15,151.159,28800000.0
2006-11-16 15:47:00,151.167,151.179,151.156,151.171,98200000.0
2006-11-16 15:48:00,151.173,151.181,151.173,151.177,83900000.0
2006-11-16 15:49:00,151.181,151.188,151.173,151.185,61900000.0
2006-11-16 15:50:00,151.179,151.181,151.166,151.177,102700000.0
2006-11-16 15:51:00,151.18,151.181,151.174,151.174,46399999.0
2006-11-16 15:52:00,151.179,151.185,151.177,151.18,65799999.0
2006-11-16 15:53:00,151.184,151.19,151.182,151.182,73000001.0
2006-11-16 15:54:00,151.179,151.184,151.174,151.174,109000001.0
2006-11-16 15:55:00,151.18,151.182,151.158,151.158,80200000.0
2006-11-16 15:56:00,151.149,151.163,151.148,151.163,45300000.0
2006-11-16 15:57:00,151.162,151.162,151.145,151.145,106700001.0
2006-11-16 15:58:00,151.146,151.161,151.146,151.161,171199998.0
2006-11-16 15:59:00,151.161,151.161,151.146,151.146,95399999.0
2006-11-16 16:00:00,151.146,151.162,151.128,151.128,73099999.0
2006-11-16 16:01:00,151.127,151.138,151.104,151.116,78300000.0
2006-11-16 16:02:00,151.124,151.131,151.11,151.11,80500000.0
2006-11-16 16:03:00,151.125,151.143,151.125,151.139,115399998.0
2006-11-16 16:04:00,151.135,151.135,151.112,151.114,58400000.0
2006-11-16 16:05:00,151.118,151.136,151.113,151.136,81499999.0
2006-11-16 16:06:00,151.137,151.141,151.134,151.141,61600000.0
2006-11-16 16:07:00,151.15,151.15,151.114,151.114,77500001.0
2006-11-16 16:08:00,151.114,151.155,151.114,151.154,142500000.0
2006-11-16 16:09:00,151.14,151.14,151.124,151.135,145700001.0
2006-11-16 16:10:00,151.13,151.138,151.121,151.138,74500000.0
2006-11-16 16:11:00,151.147,151.161,151.141,151.141,78699999.0
2006-11-16 16:12:00,151.143,151.143,151.125,151.125,84299998.0
2006-11-16 16:13:00,151.131,151.143,151.13,151.13,136800000.0
2006-11-16 16:14:00,151.128,151.139,151.116,151.137,107000002.0
2006-11-16 16:15:00,151.133,151.133,151.112,151.115,61600000.0
2006-11-16 16:16:00,151.119,151.126,151.11,151.112,60899999.0
2006-11-16 16:17:00,151.124,151.129,151.111,151.118,157000000.0
2006-11-16 16:18:00,151.131,151.133,151.12,151.133,60000000.0
2006-11-16 16:19:00,151.128,151.135,151.121,151.135,67300000.0
2006-11-16 16:20:00,151.14,151.14,151.118,151.129,64500000.0
2006-11-16 16:21:00,151.13,151.135,151.13,151.135,83500000.0
2006-11-16 16:22:00,151.127,151.147,151.127,151.143,65300000.0
2006-11-16 16:23:00,151.153,151.153,151.144,151.144,29600000.0
2006-11-16 16:24:00,151.144,151.158,151.143,151.143,128099999.0
2006-11-16 16:25:00,151.154,151.163,151.153,151.163,55600000.0
2006-11-16 16:26:00,151.163,151.177,151.154,151.168,142999998.0
2006-11-16 16:27:00,151.164,151.17,151.164,151.164,54999999.0
2006-11-16 16:28:00,151.161,151.163,151.152,151.152,51500000.0
2006-11-16 16:29:00,151.147,151.162,151.144,151.15,90900001.0
2006-11-16 16:30:00,151.158,151.16,151.139,151.15,85700001.0
2006-11-16 16:31:00,151.143,151.147,151.139,151.14,97499998.0
2006-11-16 16:32:00,151.137,151.145,151.132,151.135,101000002.0
2006-11-16 16:33:00,151.147,151.162,151.147,151.155,99099999.0
2006-11-16 16:34:00,151.151,151.157,151.145,151.145,75900000.0
2006-11-16 16:35:00,151.148,151.149,151.145,151.145,73499999.0
2006-11-16 16:36:00,151.138,151.15,151.138,151.148,83599999.0
2006-11-16 16:37:00,151.146,151.147,151.132,151.132,126999996.0
2006-11-16 16:38:00,151.125,151.139,151.117,151.139,29100000.0
2006-11-16 16:39:00,151.142,151.144,151.133,151.142,87800001.0
2006-11-16 16:40:00,151.142,151.143,151.129,151.131,102200000.0
2006-11-16 16:41:00,151.136,151.146,151.136,151.144,144099999.0
2006-11-16 16:42:00,151.155,151.155,151.145,151.145,123899998.0
2006-11-16 16:43:00,151.154,151.157,151.146,151.146,58700000.0
2006-11-16 16:44:00,151.144,151.157,151.14,151.157,194800001.0
2006-11-16 16:45:00,151.163,151.175,151.154,151.175,164699998.0
2006-11-16 16:46:00,151.179,151.182,151.166,151.167,93800000.0
2006-11-16 16:47:00,151.171,151.182,151.169,151.182,105299999.0
2006-11-16 16:48:00,151.176,151.188,151.166,151.182,89100000.0
2006-11-16 16:49:00,151.183,151.184,151.169,151.178,66200000.0
2006-11-16 16:50:00,151.177,151.18,151.173,151.18,104300002.0
2006-11-16 16:51:00,151.177,151.177,151.165,151.177,94199999.0
2006-11-16 16:52:00,151.182,151.187,151.175,151.175,60200001.0
2006-11-16 16:53:00,151.178,151.183,151.171,151.177,103200001.0
2006-11-16 16:54:00,151.168,151.169,151.16,151.168,34399999.0
2006-11-16 16:55:00,151.162,151.168,151.162,151.168,57599999.0
2006-11-16 16:56:00,151.175,151.18,151.172,151.178,83899997.0
2006-11-16 16:57:00,151.176,151.179,151.167,151.177,43900001.0
2006-11-16 16:58:00,151.183,151.183,151.167,151.174,97700000.0
2006-11-16 16:59:00,151.17,151.176,151.153,151.163,58899999.0
2006-11-16 17:00:00,151.17,151.198,151.161,151.194,128900000.0
2006-11-16 17:01:00,151.19,151.197,151.189,151.197,73500001.0
2006-11-16 17:02:00,151.195,151.21,151.19,151.21,35400000.0
2006-11-16 17:03:00,151.207,151.212,151.201,151.205,122500002.0
2006-11-16 17:04:00,151.201,151.219,151.199,151.215,159800001.0
2006-11-16 17:05:00,151.216,151.222,151.202,151.217,93499999.0
2006-11-16 17:06:00,151.234,151.243,151.234,151.243,83100001.0
2006-11-16 17:07:00,151.249,151.256,151.24,151.256,148900002.0
2006-11-16 17:08:00,151.251,151.263,151.251,151.26,112099998.0
2006-11-16 17:09:00,151.257,151.278,151.255,151.272,113300002.0
2006-11-16 17:10:00,151.274,151.303,151.274,151.299,143900002.0
2006-11-16 17:11:00,151.305,151.311,151.299,151.299,77400001.0
2006-11-16 17:12:00,151.291,151.297,151.29,151.29,42400000.0
2006-11-16 17:13:00,151.287,151.296,151.286,151.296,99900000.0
2006-11-16 17:14:00,151.294,151.294,151.272,151.275,33400000.0
2006-11-16 17:15:00,151.28,151.289,151.28,151.289,72199998.0
2006-11-16 17:16:00,151.285,151.295,151.278,151.282,161099999.0
2006-11-16 17:17:00,151.283,151.287,151.278,151.287,91400001.0
2006-11-16 17:18:00,151.288,151.291,151.281,151.29,69500000.0
2006-11-16 17:19:00,151.289,151.303,151.283,151.29,125100002.0
2006-11-16 17:20:00,151.289,151.315,151.289,151.301,93100000.0
2006-11-16 17:21:00,151.312,151.315,151.294,151.305,144300002.0
2006-11-16 17:22:00,151.302,151.307,151.294,151.306,32200000.0
2006-11-16 17:23:00,151.305,151.324,151.305,151.319,26900000.0
2006-11-16 17:24:00,151.323,151.326,151.316,151.32,131399999.0
2006-11-16 17:25:00,151.322,151.332,151.322,151.332,34300001.0
2006-11-16 17:26:00,151.325,151.33,151.319,151.33,120199998.0
2006-11-16 17:27:00,151.318,151.318,151.304,151.313,94700003.0
2006-11-16 17:28:00,151.3,151.317,151.3,151.314,107999998.0
2006-11-16 17:29:00,151.317,151.319,151.303,151.31,110099999.0
2006-11-16 17:30:00,151.307,151.307,151.297,151.297,25600000.0
2006-11-16 17:31:00,151.298,151.305,151.295,151.305,75100000.0
2006-11-16 17:32:00,151.301,151.301,151.278,151.294,95800000.0
2006-11-16 17:33:00,151.281,151.281,151.266,151.28,150900000.0
2006-11-16 17:34:00,151.286,151.286,151.257,151.257,44500000.0
2006-11-16 17:35:00,151.258,151.262,151.25,151.252,90400000.0
2006-11-16 17:36:00,151.259,151.26,151.25,151.25,117200000.0
2006-11-16 17:37:00,151.258,151.272,151.258,151.27,63099999.0
2006-11-16 17:38:00,151.271,151.278,151.26,151.27,233299995.0
2006-11-16 17:39:00,151.254,151.273,151.254,151.272,57899998.0
2006-11-16 17:40:00,151.275,151.286,151.274,151.274,54799999.0
2006-11-16 17:41:00,151.272,151.281,151.269,151.275,106200000.0
2006-11-16 17:42:00,151.282,151.282,151.26,151.275,63300000.0
2006-11-16 17:43:00,151.28,151.281,151.269,151.275,115200000.0
2006-11-16 17:44:00,151.279,151.279,151.262,151.274,107699998.0
2006-11-16 17:45:00,151.277,151.278,151.269,151.273,37800000.0
2006-11-16 17:46:00,151.265,151.268,151.264,151.268,117800001.0
2006-11-16 17:47:00,151.259,151.262,151.251,151.26,83600000.0
2006-11-16 17:48:00,151.262,151.263,151.249,151.263,133499998.0
2006-11-16 17:49:00,151.259,151.273,151.259,151.269,23200000.0
2006-11-16 17:50:00,151.27,151.27,151.26,151.267,66100000.0
2006-11-16 17:51:00,151.264,151.274,151.263,151.267,78800000.0
2006-11-16 17:52:00,151.265,151.272,151.257,151.272,146400000.0
2006-11-16 17:53:00,151.27,151.275,151.27,151.27,53900000.0
2006-11-16 17:54:00,151.267,151.275,151.26,151.275,104600000.0
2006-11-16 17:55:00,151.272,151.273,151.262,151.272,76300000.0
2006-11-16 17:56:00,151.27,151.275,151.265,151.27,58299999.0
2006-11-16 17:57:00,151.27,151.27,151.263,151.265,108999999.0
2006-11-16 17:58:00,151.258,151.258,151.252,151.257,89300000.0
2006-11-16 17:59:00,151.256,151.274,151.256,151.262,25600000.0
2006-11-16 18:00:00,151.258,151.26,151.245,151.257,139899998.0
2006-11-16 18:01:00,151.26,151.265,151.255,151.26,1434700000.0
2006-11-16 18:02:00,151.263,151.268,151.25,151.26,2147000009.0
2006-11-16 18:03:00,151.29,151.29,151.22,151.23,1606999993.0
2006-11-16 18:04:00,151.255,151.268,151.248,151.25,1606999993.0
2006-11-16 18:05:00,151.251,151.264,151.249,151.257,1735399998.0
2006-11-16 18:06:00,151.253,151.253,151.24,151.245,1028699991.0
2006-11-16 18:07:00,151.24,151.24,151.225,151.233,1686799989.0
2006-11-16 18:08:00,151.237,151.251,151.234,151.243,1550899989.0
2006-11-16 18:09:00,151.244,151.244,151.232,151.239,1498099996.0
2006-11-16 18:10:00,151.243,151.243,151.23,151.23,1024899997.0
2006-11-16 18:11:00,151.233,151.233,151.216,151.228,724600000.0
2006-11-16 18:12:00,151.23,151.244,151.226,151.231,860499990.0
2006-11-16 18:13:00,151.244,151.244,151.234,151.235,1135099999.0
2006-11-16 18:14:00,151.235,151.245,151.234,151.242,1410000001.0
2006-11-16 18:15:00,151.231,151.231,151.212,151.212,1838200000.0
2006-11-16 18:16:00,151.21,151.232,151.21,151.221,1506099989.0
2006-11-16 18:17:00,151.219,151.224,151.208,151.208,709500004.0
2006-11-16 18:18:00,151.214,151.214,151.204,151.205,532700000.0
2006-11-16 18:19:00,151.209,151.22,151.202,151.208,634699999.0
2006-11-16 18:20:00,151.195,151.205,151.184,151.19,1736399997.0
2006-11-16 18:21:00,151.2,151.211,151.198,151.208,1138099999.0
2006-11-16 18:22:00,151.211,151.222,151.205,151.22,824699995.0
2006-11-16 18:23:00,151.222,151.242,151.222,151.242,1524399984.0
2006-11-16 18:24:00,151.235,151.24,151.22,151.22,1123699995.0
2006-11-16 18:25:00,151.219,151.232,151.217,151.221,1201599999.0
2006-11-16 18:26:00,151.22,151.226,151.212,151.22,899899997.0
2006-11-16 18:27:00,151.225,151.241,151.225,151.232,596400001.0
2006-11-16 18:28:00,151.25,151.265,151.249,151.252,852299994.0
2006-11-16 18:29:00,151.253,151.262,151.247,151.262,824600001.0
2006-11-16 18:30:00,151.26,151.265,151.252,151.255,555600007.0
2006-11-16 18:31:00,151.26,151.273,151.254,151.273,757099998.0
2006-11-16 18:32:00,151.27,151.275,151.26,151.27,1147699988.0
2006-11-16 18:33:00,151.27,151.276,151.259,151.268,1448899994.0
2006-11-16 18:34:00,151.259,151.276,151.257,151.264,1237999999.0
2006-11-16 18:35:00,151.272,151.272,151.254,151.267,1305499996.0
2006-11-16 18:36:00,151.269,151.274,151.26,151.274,520599996.0
2006-11-16 18:37:00,151.275,151.275,151.267,151.272,577299998.0
2006-11-16 18:38:00,151.275,151.276,151.264,151.274,367399997.0
2006-11-16 18:39:00,151.279,151.283,151.273,151.28,429899995.0
2006-11-16 18:40:00,151.275,151.285,151.272,151.277,824599998.0
2006-11-16 18:41:00,151.282,151.285,151.28,151.285,408800003.0
2006-11-16 18:42:00,151.283,151.283,151.267,151.277,570699999.0
2006-11-16 18:43:00,151.277,151.285,151.269,151.278,357400001.0
2006-11-16 18:44:00,151.274,151.283,151.268,151.282,386400000.0
2006-11-16 18:45:00,151.279,151.285,151.272,151.28,286699999.0
2006-11-16 18:46:00,151.28,151.285,151.275,151.285,690799996.0
2006-11-16 18:47:00,151.28,151.285,151.275,151.277,153599999.0
2006-11-16 18:48:00,151.28,151.285,151.275,151.275,723900001.0
2006-11-16 18:49:00,151.275,151.285,151.275,151.28,589400004.0
2006-11-16 18:50:00,151.28,151.285,151.27,151.28,847399998.0
2006-11-16 18:51:00,151.28,151.285,151.277,151.28,570599999.0
2006-11-16 18:52:00,151.281,151.281,151.26,151.272,769299995.0
2006-11-16 18:53:00,151.276,151.293,151.271,151.286,1060399999.0
2006-11-16 18:54:00,151.288,151.295,151.275,151.285,889399991.0
2006-11-16 18:55:00,151.283,151.294,151.276,151.284,857700005.0
2006-11-16 18:56:00,151.282,151.293,151.272,151.273,390000003.0
2006-11-16 18:57:00,151.276,151.288,151.27,151.276,414999999.0
2006-11-16 18:58:00,151.285,151.287,151.263,151.272,652199997.0
2006-11-16 18:59:00,151.27,151.27,151.224,151.237,717999998.0
2006-11-16 19:00:00,151.26,151.269,151.24,151.26,337199996.0
2006-11-16 19:01:00,151.271,151.276,151.248,151.269,252999998.0
2006-11-16 19:02:00,151.257,151.273,151.235,151.235,263700002.0
2006-11-16 19:03:00,151.222,151.246,151.22,151.236,844000000.0
2006-11-16 19:04:00,151.229,151.24,151.215,151.229,318900003.0
2006-11-16 19:05:00,151.232,151.232,151.208,151.21,615400002.0
2006-11-16 19:06:00,151.213,151.215,151.194,151.194,767000001.0
2006-11-16 19:07:00,151.197,151.232,151.176,151.232,1073099999.0
2006-11-16 19:08:00,151.24,151.258,151.217,151.243,711500000.0
2006-11-16 19:09:00,151.248,151.268,151.241,151.264,812800005.0
2006-11-16 19:10:00,151.27,151.27,151.242,151.25,237600000.0
2006-11-16 19:11:00,151.253,151.271,151.253,151.263,333900000.0
2006-11-16 19:12:00,151.271,151.277,151.268,151.268,410099998.0
2006-11-16 19:13:00,151.255,151.255,151.197,151.202,82900000.0
2006-11-16 19:14:00,151.208,151.301,151.208,151.262,275800001.0
2006-11-16 19:15:00,151.263,151.274,151.237,151.254,1032899993.0
2006-11-16 19:16:00,151.258,151.258,151.222,151.235,349599999.0
2006-11-16 19:17:00,151.227,151.227,151.208,151.215,325499999.0
2006-11-16 19:18:00,151.22,151.225,151.156,151.156,349999997.0
2006-11-16 19:19:00,151.155,151.184,151.144,151.178,549000001.0
2006-11-16 19:20:00,151.172,151.182,151.154,151.167,324200001.0
2006-11-16 19:21:00,151.175,151.183,151.165,151.17,491900002.0
2006-11-16 19:22:00,151.163,151.176,151.16,151.16,101100001.0
2006-11-16 19:23:00,151.172,151.21,151.172,151.182,1241900007.0
2006-11-16 19:24:00,151.177,151.177,151.161,151.17,551599993.0
2006-11-16 19:25:00,151.167,151.174,151.159,151.168,610500001.0
2006-11-16 19:26:00,151.17,151.184,151.165,151.175,1122399995.0
2006-11-16 19:27:00,151.175,151.191,151.163,151.178,780400000.0
2006-11-16 19:28:00,151.18,151.188,151.161,151.177,580500000.0
2006-11-16 19:29:00,151.174,151.175,151.161,151.167,354399997.0
2006-11-16 19:30:00,151.171,151.182,151.163,151.176,744399992.0
2006-11-16 19:31:00,151.175,151.177,151.163,151.166,742599998.0
2006-11-16 19:32:00,151.172,151.189,151.172,151.186,659800002.0
2006-11-16 19:33:00,151.189,151.196,151.183,151.194,508699996.0
2006-11-16 19:34:00,151.188,151.195,151.185,151.188,924100003.0
2006-11-16 19:35:00,151.19,151.195,151.185,151.185,576899998.0
2006-11-16 19:36:00,151.195,151.197,151.184,151.197,455799999.0
2006-11-16 19:37:00,151.191,151.194,151.184,151.184,114800002.0
2006-11-16 19:38:00,151.191,151.213,151.175,151.205,591000007.0
2006-11-16 19:39:00,151.213,151.213,151.191,151.199,742399999.0
2006-11-16 19:40:00,151.205,151.205,151.184,151.195,608599997.0
2006-11-16 19:41:00,151.191,151.207,151.179,151.201,812699998.0
2006-11-16 19:42:00,151.208,151.216,151.19,151.196,513899997.0
2006-11-16 19:43:00,151.21,151.212,151.193,151.193,143500000.0
2006-11-16 19:44:00,151.197,151.219,151.197,151.217,372900001.0
2006-11-16 19:45:00,151.211,151.211,151.179,151.189,80299999.0
2006-11-16 19:46:00,151.192,151.206,151.184,151.198,356699997.0
2006-11-16 19:47:00,151.193,151.202,151.191,151.197,112200000.0
2006-11-16 19:48:00,151.198,151.208,151.187,151.187,918999998.0
2006-11-16 19:49:00,151.193,151.206,151.191,151.2,255599999.0
2006-11-16 19:50:00,151.202,151.207,151.198,151.202,403399994.0
2006-11-16 19:51:00,151.198,151.198,151.185,151.198,403400001.0
2006-11-16 19:52:00,151.204,151.228,151.204,151.215,515600002.0
2006-11-16 19:53:00,151.223,151.246,151.223,151.246,534000002.0
2006-11-16 19:54:00,151.245,151.255,151.23,151.239,408600001.0
2006-11-16 19:55:00,151.231,151.231,151.212,151.212,197299999.0
2006-11-16 19:56:00,151.215,151.233,151.215,151.225,392299999.0
2006-11-16 19:57:00,151.218,151.237,151.216,151.219,648400002.0
2006-11-16 19:58:00,151.226,151.254,151.226,151.234,686300000.0
2006-11-16 19:59:00,151.228,151.238,151.22,151.227,597799998.0
2006-11-16 20:00:00,151.219,151.219,151.194,151.194,212999998.0
2006-11-16 20:01:00,151.185,151.188,151.154,151.155,478200003.0
2006-11-16 20:02:00,151.154,151.173,151.151,151.168,248899999.0
2006-11-16 20:03:00,151.178,151.19,151.176,151.18,223200005.0
2006-11-16 20:04:00,151.182,151.192,151.177,151.177,584600000.0
2006-11-16 20:05:00,151.18,151.198,151.18,151.19,661199995.0
2006-11-16 20:06:00,151.194,151.194,151.18,151.189,590900004.0
2006-11-16 20:07:00,151.187,151.206,151.183,151.206,285000002.0
2006-11-16 20:08:00,151.207,151.215,151.206,151.206,481999998.0
2006-11-16 20:09:00,151.208,151.22,151.197,151.22,441100000.0
2006-11-16 20:10:00,151.222,151.232,151.219,151.221,349599998.0
2006-11-16 20:11:00,151.223,151.223,151.208,151.222,876099994.0
2006-11-16 20:12:00,151.221,151.234,151.22,151.228,864300006.0
2006-11-16 20:13:00,151.233,151.25,151.233,151.25,362599998.0
2006-11-16 20:14:00,151.252,151.265,151.249,151.257,430900002.0
2006-11-16 20:15:00,151.27,151.282,151.257,151.257,718399995.0
2006-11-16 20:16:00,151.25,151.263,151.23,151.23,427700001.0
2006-11-16 20:17:00,151.222,151.222,151.213,151.218,303299999.0
2006-11-16 20:18:00,151.22,151.227,151.215,151.227,218500005.0
2006-11-16 20:19:00,151.228,151.228,151.215,151.215,604899997.0
2006-11-16 20:20:00,151.217,151.227,151.217,151.22,296300001.0
2006-11-16 20:21:00,151.218,151.225,151.213,151.215,560499996.0
2006-11-16 20:22:00,151.213,151.233,151.21,151.225,361599999.0
2006-11-16 20:23:00,151.224,151.248,151.222,151.233,587400001.0
2006-11-16 20:24:00,151.237,151.237,151.22,151.23,236499998.0
2006-11-16 20:25:00,151.232,151.246,151.229,151.238,473699993.0
2006-11-16 20:26:00,151.238,151.239,151.227,151.232,307099997.0
2006-11-16 20:27:00,151.229,151.237,151.219,151.237,703199995.0
2006-11-16 20:28:00,151.228,151.23,151.22,151.228,997999996.0
2006-11-16 20:29:00,151.229,151.245,151.228,151.231,1067800002.0
2006-11-16 20:30:00,151.23,151.235,151.22,151.23,1961399998.0
2006-11-16 20:31:00,151.23,151.235,151.22,151.23,1216399997.0
2006-11-16 20:32:00,151.23,151.24,151.219,151.23,1053899997.0
2006-11-16 20:33:00,151.228,151.235,151.223,151.235,411200002.0
2006-11-16 20:34:00,151.23,151.235,151.225,151.23,390399997.0
2006-11-16 20:35:00,151.233,151.245,151.23,151.237,272099999.0
2006-11-16 20:36:00,151.238,151.241,151.226,151.232,709800005.0
2006-11-16 20:37:00,151.23,151.235,151.223,151.23,577100003.0
2006-11-16 20:38:00,151.232,151.232,151.21,151.227,845199996.0
2006-11-16 20:39:00,151.228,151.234,151.218,151.229,949899991.0
2006-11-16 20:40:00,151.225,151.235,151.223,151.23,1063100008.0
2006-11-16 20:41:00,151.224,151.237,151.221,151.223,438200003.0
2006-11-16 20:42:00,151.221,151.229,151.213,151.229,291600003.0
2006-11-16 20:43:00,151.225,151.228,151.21,151.218,521700003.0
2006-11-16 20:44:00,151.218,151.231,151.212,151.22,620499997.0
2006-11-16 20:45:00,151.225,151.225,151.212,151.213,705999999.0
2006-11-16 20:46:00,151.22,151.225,151.21,151.22,753099998.0
2006-11-16 20:47:00,151.215,151.231,151.209,151.216,795399998.0
2006-11-16 20:48:00,151.215,151.225,151.215,151.215,600199998.0
2006-11-16 20:49:00,151.22,151.233,151.218,151.225,277999999.0
2006-11-16 20:50:00,151.22,151.23,151.215,151.215,1390999992.0
2006-11-16 20:51:00,151.213,151.219,151.208,151.219,456999997.0
2006-11-16 20:52:00,151.22,151.225,151.215,151.22,258600003.0
2006-11-16 20:53:00,151.221,151.23,151.215,151.225,770699997.0
2006-11-16 20:54:00,151.228,151.236,151.223,151.235,243200002.0
2006-11-16 20:55:00,151.228,151.232,151.215,151.222,703599999.0
2006-11-16 20:56:00,151.223,151.237,151.219,151.225,816400000.0
2006-11-16 20:57:00,151.225,151.235,151.223,151.225,733099993.0
2006-11-16 20:58:00,151.23,151.233,151.218,151.221,1383300008.0
2006-11-16 20:59:00,151.223,151.235,151.223,151.23,1211299996.0
2006-11-16 21:00:00,151.235,151.235,151.223,151.23,1285899998.0
2006-11-16 21:01:00,151.235,151.235,151.22,151.228,937899998.0
2006-11-16 21:02:00,151.222,151.235,151.222,151.223,545100003.0
2006-11-16 21:03:00,151.224,151.236,151.217,151.225,1082899994.0
2006-11-16 21:04:00,151.222,151.231,151.213,151.225,533600004.0
2006-11-16 21:05:00,151.231,151.244,151.228,151.237,494400002.0
2006-11-16 21:06:00,151.23,151.238,151.221,151.227,578100002.0
2006-11-16 21:07:00,151.232,151.243,151.227,151.231,514100001.0
2006-11-16 21:08:00,151.228,151.232,151.217,151.224,376299996.0
2006-11-16 21:09:00,151.233,151.233,151.22,151.229,329000002.0
2006-11-16 21:10:00,151.23,151.235,151.225,151.23,480100002.0
2006-11-16 21:11:00,151.222,151.226,151.21,151.226,348700002.0
2006-11-16 21:12:00,151.23,151.23,151.219,151.221,402399997.0
2006-11-16 21:13:00,151.222,151.235,151.222,151.235,553200004.0
2006-11-16 21:14:00,151.225,151.235,151.222,151.23,718100001.0
2006-11-16 21:15:00,151.23,151.235,151.225,151.225,866400002.0
2006-11-16 21:16:00,151.225,151.235,151.217,151.228,477299994.0
2006-11-16 21:17:00,151.228,151.23,151.218,151.226,915699992.0
2006-11-16 21:18:00,151.23,151.233,151.225,151.228,236099999.0
2006-11-16 21:19:00,151.225,151.242,151.224,151.224,531199997.0
2006-11-16 21:20:00,151.23,151.235,151.223,151.228,1166299992.0
2006-11-16 21:21:00,151.228,151.235,151.225,151.227,818999994.0
2006-11-16 21:22:00,151.225,151.235,151.22,151.23,820700003.0
2006-11-16 21:23:00,151.23,151.238,151.228,151.23,575299999.0
2006-11-16 21:24:00,151.225,151.235,151.22,151.228,584999998.0
2006-11-16 21:25:00,151.228,151.234,151.217,151.233,456399998.0
2006-11-16 21:26:00,151.225,151.239,151.222,151.225,261099998.0
2006-11-16 21:27:00,151.23,151.23,151.22,151.23,242599999.0
2006-11-16 21:28:00,151.215,151.23,151.208,151.215,67100001.0
2006-11-16 21:29:00,151.23,151.235,151.22,151.225,277999997.0
2006-11-16 21:30:00,151.222,151.235,151.222,151.227,306900002.0
2006-11-16 21:31:00,151.225,151.228,151.221,151.228,124000001.0
2006-11-16 21:32:00,151.23,151.235,151.225,151.23,591300001.0
2006-11-16 21:33:00,151.23,151.234,151.223,151.23,134600000.0
2006-11-16 21:34:00,151.23,151.234,151.222,151.222,260200000.0
2006-11-16 21:35:00,151.222,151.232,151.221,151.227,221899997.0
2006-11-16 21:36:00,151.23,151.233,151.225,151.225,286399995.0
2006-11-16 21:37:00,151.23,151.235,151.228,151.228,141500001.0
2006-11-16 21:38:00,151.228,151.228,151.219,151.228,124500002.0
2006-11-16 21:39:00,151.23,151.23,151.219,151.226,222899998.0
2006-11-16 21:40:00,151.225,151.23,151.223,151.23,268099997.0
2006-11-16 21:41:00,151.231,151.233,151.222,151.233,103600001.0
2006-11-16 21:42:00,151.235,151.235,151.23,151.235,279199996.0
2006-11-16 21:43:00,151.23,151.235,151.225,151.23,420000001.0
2006-11-16 21:44:00,151.23,151.234,151.22,151.227,749899998.0
2006-11-16 21:45:00,151.23,151.231,151.224,151.225,229900001.0
2006-11-16 21:46:00,151.227,151.236,151.226,151.227,559300000.0
2006-11-16 21:47:00,151.23,151.236,151.222,151.233,478699997.0
2006-11-16 21:48:00,151.23,151.235,151.23,151.235,82500000.0
2006-11-16 21:49:00,151.226,151.243,151.226,151.23,129000000.0
2006-11-16 21:50:00,151.236,151.24,151.236,151.24,83900000.0
2006-11-16 21:51:00,151.237,151.239,151.234,151.236,202200000.0
2006-11-16 21:52:00,151.225,151.235,151.225,151.235,157100002.0
2006-11-16 21:53:00,151.236,151.239,151.235,151.235,71400000.0
2006-11-16 21:54:00,151.235,151.235,151.225,151.23,95599997.0
2006-11-16 21:55:00,151.232,151.232,151.218,151.224,97400001.0
2006-11-16 21:56:00,151.23,151.234,151.23,151.234,75500001.0
2006-11-16 21:57:00,151.235,151.235,151.23,151.23,60299999.0
2006-11-16 21:58:00,151.229,151.23,151.22,151.227,72699999.0
2006-11-16 21:59:00,151.219,151.222,151.218,151.22,83600000.0
2006-11-16 22:00:00,151.219,151.22,151.207,151.207,221800002.0
2006-11-16 22:01:00,151.211,151.218,151.199,151.207,426000007.0
2006-11-16 22:02:00,151.208,151.212,151.197,151.207,550399995.0
2006-11-16 22:03:00,151.21,151.214,151.208,151.21,152600001.0
2006-11-16 22:04:00,151.214,151.215,151.2,151.202,203200003.0
2006-11-16 22:05:00,151.199,151.207,151.197,151.201,88400000.0
2006-11-16 22:06:00,151.211,151.213,151.208,151.21,76300000.0
2006-11-16 22:07:00,151.21,151.215,151.203,151.215,138500000.0
2006-11-16 22:08:00,151.215,151.215,151.201,151.214,135000001.0
2006-11-16 22:09:00,151.208,151.211,151.2,151.208,146000002.0
2006-11-16 22:10:00,151.21,151.21,151.208,151.21,167399998.0
2006-11-16 22:11:00,151.205,151.213,151.205,151.207,148100000.0
2006-11-16 22:12:00,151.208,151.215,151.208,151.21,189899999.0
2006-11-16 22:13:00,151.21,151.218,151.205,151.213,153600001.0
2006-11-16 22:14:00,151.215,151.215,151.207,151.208,70400000.0
2006-11-16 22:15:00,151.21,151.215,151.205,151.205,219500002.0
2006-11-16 22:16:00,151.205,151.211,151.19,151.211,163799999.0
2006-11-16 22:17:00,151.213,151.213,151.21,151.21,66500001.0
2006-11-16 22:18:00,151.203,151.208,151.203,151.208,148499998.0
2006-11-16 22:19:00,151.208,151.212,151.202,151.202,105800001.0
2006-11-16 22:20:00,151.2,151.2,151.195,151.198,83100002.0
2006-11-16 22:21:00,151.207,151.212,151.207,151.212,85499999.0
2006-11-16 22:22:00,151.208,151.208,151.191,151.2,190800000.0
2006-11-16 22:23:00,151.202,151.213,151.202,151.206,424200001.0
2006-11-16 22:24:00,151.21,151.21,151.205,151.208,42000000.0
2006-11-16 22:25:00,151.211,151.222,151.207,151.207,289099999.0
2006-11-16 22:26:00,151.207,151.214,151.206,151.206,100599999.0
2006-11-16 22:27:00,151.21,151.22,151.206,151.207,554099999.0
2006-11-16 22:28:00,151.203,151.204,151.195,151.197,345700001.0
2006-11-16 22:29:00,151.2,151.2,151.2,151.2,25600000.0
2006-11-16 22:30:00,151.197,151.199,151.192,151.199,133200002.0
2006-11-16 22:31:00,151.2,151.206,151.193,151.193,135099999.0
2006-11-16 22:32:00,151.193,151.21,151.192,151.205,218799997.0
2006-11-16 22:33:00,151.208,151.208,151.199,151.202,201799998.0
2006-11-16 22:34:00,151.202,151.208,151.195,151.208,199599999.0
2006-11-16 22:35:00,151.202,151.208,151.2,151.2,186500000.0
2006-11-16 22:36:00,151.204,151.21,151.197,151.197,414699997.0
2006-11-16 22:37:00,151.197,151.213,151.197,151.208,284099998.0
2006-11-16 22:38:00,151.205,151.217,151.205,151.207,253100003.0
2006-11-16 22:39:00,151.207,151.213,151.197,151.197,176599998.0
2006-11-16 22:40:00,151.195,151.209,151.192,151.208,345300000.0
2006-11-16 22:41:00,151.21,151.213,151.203,151.203,125700002.0
2006-11-16 22:42:00,151.212,151.22,151.208,151.208,251800001.0
2006-11-16 22:43:00,151.211,151.214,151.202,151.202,161399998.0
2006-11-16 22:44:00,151.203,151.21,151.202,151.202,275999999.0
2006-11-16 22:45:00,151.202,151.217,151.199,151.204,253000002.0
2006-11-16 22:46:00,151.213,151.231,151.207,151.231,94099998.0
2006-11-16 22:47:00,151.234,151.234,151.226,151.228,118000000.0
2006-11-16 22:48:00,151.225,151.236,151.225,151.228,269400000.0
2006-11-16 22:49:00,151.225,151.232,151.216,151.23,276899999.0
2006-11-16 22:50:00,151.23,151.23,151.225,151.225,191400001.0
2006-11-16 22:51:00,151.225,151.23,151.222,151.225,147399997.0
2006-11-16 22:52:00,151.227,151.241,151.227,151.239,166799997.0
2006-11-16 22:53:00,151.237,151.248,151.235,151.243,175799999.0
2006-11-16 22:54:00,151.244,151.256,151.233,151.256,156199999.0
2006-11-16 22:55:00,151.254,151.258,151.246,151.246,140299999.0
2006-11-16 22:56:00,151.25,151.25,151.245,151.25,203999998.0
2006-11-16 22:57:00,151.243,151.248,151.236,151.237,210799996.0
2006-11-16 22:58:00,151.238,151.238,151.218,151.218,153700001.0
2006-11-16 22:59:00,151.225,151.232,151.213,151.22,159899999.0
2006-11-16 23:00:00,151.242,151.247,151.238,151.238,72500001.0
2006-11-16 23:01:00,151.239,151.243,151.227,151.234,144599999.0
2006-11-16 23:02:00,151.228,151.24,151.228,151.238,65200001.0
2006-11-16 23:03:00,151.237,151.245,151.227,151.231,137199998.0
2006-11-16 23:04:00,151.235,151.239,151.227,151.227,72599999.0
2006-11-16 23:05:00,151.228,151.245,151.228,151.232,67200000.0
2006-11-16 23:06:00,151.233,151.236,151.228,151.228,77800002.0
2006-11-16 23:07:00,151.228,151.247,151.227,151.247,96999999.0
2006-11-16 23:08:00,151.239,151.253,151.238,151.245,108199999.0
2006-11-16 23:09:00,151.247,151.248,151.239,151.247,80800000.0
2006-11-16 23:10:00,151.245,151.255,151.245,151.255,74699999.0
2006-11-16 23:11:00,151.249,151.252,151.243,151.25,21900000.0
2006-11-16 23:12:00,151.255,151.255,151.245,151.252,42200000.0
2006-11-16 23:13:00,151.247,151.255,151.243,151.255,58699998.0
2006-11-16 23:14:00,151.253,151.253,151.243,151.245,104099998.0
2006-11-16 23:15:00,151.245,151.249,151.235,151.235,66200000.0
2006-11-16 23:16:00,151.23,151.235,151.22,151.23,107500000.0
2006-11-16 23:17:00,151.228,151.228,151.214,151.221,67800000.0
2006-11-16 23:18:00,151.216,151.219,151.216,151.219,17600000.0
2006-11-16 23:19:00,151.208,151.216,151.204,151.216,113800000.0
2006-11-16 23:20:00,151.225,151.225,151.215,151.215,24300000.0
2006-11-16 23:21:00,151.22,151.225,151.213,151.217,44300000.0
2006-11-16 23:22:00,151.22,151.225,151.213,151.22,96299999.0
2006-11-16 23:23:00,151.22,151.225,151.215,151.22,82100002.0
2006-11-16 23:24:00,151.209,151.224,151.209,151.224,102000000.0
2006-11-16 23:25:00,151.222,151.222,151.217,151.22,77900002.0
2006-11-16 23:26:00,151.217,151.217,151.202,151.212,198999997.0
2006-11-16 23:27:00,151.22,151.22,151.215,151.215,22000001.0
2006-11-16 23:28:00,151.225,151.238,151.218,151.218,89300002.0
2006-11-16 23:29:00,151.219,151.231,151.219,151.225,122899997.0
2006-11-16 23:30:00,151.23,151.237,151.23,151.235,92900000.0
2006-11-16 23:31:00,151.238,151.241,151.233,151.239,86900000.0
2006-11-16 23:32:00,151.238,151.243,151.23,151.243,58600000.0
2006-11-16 23:33:00,151.235,151.238,151.234,151.238,41600001.0
2006-11-16 23:34:00,151.238,151.244,151.233,151.233,99100001.0
2006-11-16 23:35:00,151.233,151.237,151.223,151.237,92699998.0
2006-11-16 23:36:00,151.228,151.236,151.224,151.228,75200000.0
2006-11-16 23:37:00,151.237,151.241,151.232,151.238,55400000.0
2006-11-16 23:38:00,151.237,151.239,151.224,151.232,135800000.0
2006-11-16 23:39:00,151.238,151.238,151.222,151.233,40399999.0
2006-11-16 23:40:00,151.232,151.238,151.23,151.238,110200000.0
2006-11-16 23:41:00,151.229,151.242,151.229,151.232,6400000.0
2006-11-16 23:42:00,151.235,151.235,151.23,151.23,44400002.0
2006-11-16 23:43:00,151.23,151.23,151.23,151.23,4800000.0
2006-11-16 23:44:00,151.225,151.232,151.223,151.231,79500001.0
2006-11-16 23:45:00,151.228,151.232,151.221,151.23,62000001.0
2006-11-16 23:46:00,151.231,151.24,151.225,151.225,114500002.0
2006-11-16 23:47:00,151.225,151.226,151.219,151.226,90200002.0
2006-11-16 23:48:00,151.223,151.229,151.219,151.229,49700000.0
2006-11-16 23:49:00,151.23,151.23,151.222,151.222,60199999.0
2006-11-16 23:50:00,151.226,151.238,151.226,151.231,70700001.0
2006-11-16 23:51:00,151.226,151.24,151.226,151.231,64299998.0
2006-11-16 23:52:00,151.235,151.245,151.227,151.235,107400000.0
2006-11-16 23:53:00,151.215,151.25,151.202,151.235,90300001.0
2006-11-16 23:54:00,151.248,151.248,151.233,151.24,99299999.0
2006-11-16 23:55:00,151.24,151.24,151.233,151.233,10800000.0
2006-11-16 23:56:00,151.229,151.241,151.226,151.235,128500001.0
2006-11-16 23:57:00,151.237,151.243,151.233,151.243,60300000.0
2006-11-16 23:58:00,151.236,151.236,151.234,151.234,53500000.0
2006-11-16 23:59:00,151.228,151.24,151.219,151.24,120700001.0
2006-11-17 00:00:00,151.22,151.24,151.22,151.237,47600000.0
2006-11-17 00:01:00,151.235,151.235,151.233,151.235,59799998.0
2006-11-17 00:02:00,151.221,151.25,151.213,151.25,30200000.0
2006-11-17 00:03:00,151.238,151.238,151.208,151.208,72299999.0
2006-11-17 00:04:00,151.216,151.235,151.216,151.235,35200000.0
2006-11-17 00:05:00,151.243,151.245,151.238,151.245,77000000.0
2006-11-17 00:06:00,151.245,151.245,151.24,151.24,70000000.0
2006-11-17 00:07:00,151.238,151.254,151.234,151.249,110699998.0
2006-11-17 00:08:00,151.244,151.248,151.223,151.223,58400000.0
2006-11-17 00:09:00,151.231,151.238,151.208,151.216,67899999.0
2006-11-17 00:10:00,151.22,151.228,151.22,151.228,67899999.0
2006-11-17 00:11:00,151.205,151.205,151.192,151.192,9600000.0
2006-11-17 00:12:00,151.198,151.223,151.198,151.223,84300000.0
2006-11-17 00:13:00,151.227,151.23,151.225,151.227,82000001.0
2006-11-17 00:14:00,151.23,151.23,151.225,151.23,40000000.0
2006-11-17 00:15:00,151.235,151.235,151.223,151.225,179500005.0
2006-11-17 00:16:00,151.198,151.226,151.19,151.218,277300001.0
2006-11-17 00:17:00,151.23,151.235,151.23,151.235,80699998.0
2006-11-17 00:18:00,151.23,151.235,151.228,151.228,76000000.0
2006-11-17 00:19:00,151.228,151.235,151.225,151.23,51600000.0
2006-11-17 00:20:00,151.222,151.233,151.221,151.228,69800000.0
2006-11-17 00:21:00,151.225,151.232,151.225,151.228,61600001.0
2006-11-17 00:22:00,151.23,151.235,151.23,151.23,103200001.0
2006-11-17 00:23:00,151.235,151.235,151.23,151.23,20800000.0
2006-11-17 00:24:00,151.232,151.232,151.217,151.222,58400000.0
2006-11-17 00:25:00,151.233,151.233,151.22,151.227,62300001.0
2006-11-17 00:26:00,151.225,151.239,151.225,151.235,146000002.0
2006-11-17 00:27:00,151.226,151.226,151.224,151.224,24000000.0
2006-11-17 00:28:00,151.215,151.228,151.207,151.207,126699999.0
2006-11-17 00:29:00,151.227,151.228,151.221,151.228,41600000.0
2006-11-17 00:30:00,151.23,151.235,151.225,151.23,157099997.0
2006-11-17 00:31:00,151.226,151.242,151.226,151.23,111000003.0
2006-11-17 00:32:00,151.232,151.249,151.231,151.242,127499999.0
2006-11-17 00:33:00,151.244,151.248,151.237,151.245,42900000.0
2006-11-17 00:34:00,151.244,151.245,151.235,151.243,54100000.0
2006-11-17 00:35:00,151.245,151.252,151.243,151.252,110900001.0
2006-11-17 00:36:00,151.249,151.252,151.245,151.246,99499999.0
2006-11-17 00:37:00,151.238,151.245,151.225,151.242,182899999.0
2006-11-17 00:38:00,151.218,151.235,151.212,151.218,49600001.0
2006-11-17 00:39:00,151.245,151.248,151.242,151.248,39999999.0
2006-11-17 00:40:00,151.242,151.248,151.233,151.248,87900004.0
2006-11-17 00:41:00,151.248,151.251,151.241,151.241,116300003.0
2006-11-17 00:42:00,151.233,151.241,151.229,151.239,58400000.0
2006-11-17 00:43:00,151.247,151.257,151.243,151.248,171199999.0
2006-11-17 00:44:00,151.249,151.249,151.234,151.239,114600000.0
2006-11-17 00:45:00,151.24,151.245,151.24,151.24,44800000.0
2006-11-17 00:46:00,151.238,151.238,151.23,151.23,54900000.0
2006-11-17 00:47:00,151.234,151.246,151.234,151.238,80199998.0
2006-11-17 00:48:00,151.243,151.245,151.235,151.245,126300004.0
2006-11-17 00:49:00,151.24,151.245,151.235,151.24,86700001.0
2006-11-17 00:50:00,151.238,151.242,151.229,151.239,28800000.0
2006-11-17 00:51:00,151.245,151.245,151.233,151.24,127200000.0
2006-11-17 00:52:00,151.239,151.252,151.238,151.245,76400000.0
2006-11-17 00:53:00,151.233,151.246,151.233,151.24,42800000.0
2006-11-17 00:54:00,151.242,151.252,151.239,151.241,84999998.0
2006-11-17 00:55:00,151.236,151.245,151.233,151.238,121300000.0
2006-11-17 00:56:00,151.241,151.252,151.24,151.245,123499999.0
2006-11-17 00:57:00,151.242,151.247,151.236,151.241,144499999.0
2006-11-17 00:58:00,151.246,151.251,151.239,151.245,104699999.0
2006-11-17 00:59:00,151.243,151.244,151.236,151.241,87200002.0
2006-11-17 01:00:00,151.246,151.256,151.245,151.246,108800001.0
2006-11-17 01:01:00,151.246,151.252,151.241,151.249,55000000.0
2006-11-17 01:02:00,151.255,151.255,151.25,151.255,56600000.0
2006-11-17 01:03:00,151.245,151.255,151.245,151.252,58800000.0
2006-11-17 01:04:00,151.244,151.254,151.242,151.249,102799999.0
2006-11-17 01:05:00,151.249,151.253,151.243,151.244,53900000.0
2006-11-17 01:06:00,151.247,151.247,151.245,151.245,15200000.0
2006-11-17 01:07:00,151.249,151.25,151.244,151.25,70800000.0
2006-11-17 01:08:00,151.248,151.248,151.243,151.243,32300000.0
2006-11-17 01:09:00,151.239,151.251,151.227,151.251,77800000.0
2006-11-17 01:10:00,151.252,151.252,151.233,151.24,172399998.0
2006-11-17 01:11:00,151.238,151.245,151.238,151.24,61000001.0
2006-11-17 01:12:00,151.242,151.242,151.227,151.237,223699995.0
2006-11-17 01:13:00,151.24,151.24,151.238,151.24,110300001.0
2006-11-17 01:14:00,151.236,151.238,151.223,151.223,22400000.0
2006-11-17 01:15:00,151.238,151.244,151.234,151.238,80100001.0
2006-11-17 01:16:00,151.244,151.244,151.23,151.243,206500001.0
2006-11-17 01:17:00,151.238,151.251,151.235,151.235,131100000.0
2006-11-17 01:18:00,151.242,151.242,151.232,151.232,69100001.0
2006-11-17 01:19:00,151.241,151.244,151.233,151.238,149099997.0
2006-11-17 01:20:00,151.245,151.246,151.24,151.246,20800000.0
2006-11-17 01:21:00,151.233,151.253,151.233,151.24,52700000.0
2006-11-17 01:22:00,151.24,151.253,151.24,151.243,119800000.0
2006-11-17 01:23:00,151.237,151.245,151.231,151.24,79499999.0
2006-11-17 01:24:00,151.238,151.238,151.22,151.22,183600002.0
2006-11-17 01:25:00,151.235,151.243,151.231,151.242,54400000.0
2006-11-17 01:26:00,151.237,151.251,151.231,151.245,69000000.0
2006-11-17 01:27:00,151.244,151.244,151.221,151.229,75100002.0
2006-11-17 01:28:00,151.235,151.255,151.235,151.24,49000000.0
2006-11-17 01:29:00,151.249,151.255,151.248,151.252,63200001.0
2006-11-17 01:30:00,151.247,151.252,151.237,151.252,228099998.0
2006-11-17 01:31:00,151.25,151.255,151.248,151.255,154200001.0
2006-11-17 01:32:00,151.247,151.248,151.244,151.248,126599997.0
2006-11-17 01:33:00,151.241,151.248,151.24,151.247,142299996.0
2006-11-17 01:34:00,151.255,151.255,151.233,151.243,81100000.0
2006-11-17 01:35:00,151.25,151.255,151.242,151.255,61600000.0
2006-11-17 01:36:00,151.247,151.248,151.241,151.241,50900000.0
2006-11-17 01:37:00,151.244,151.256,151.244,151.247,126200000.0
2006-11-17 01:38:00,151.248,151.252,151.241,151.241,117900002.0
2006-11-17 01:39:00,151.252,151.252,151.234,151.24,43000001.0
2006-11-17 01:40:00,151.24,151.24,151.232,151.24,53800000.0
2006-11-17 01:41:00,151.24,151.245,151.24,151.24,71099999.0
2006-11-17 01:42:00,151.243,151.243,151.23,151.239,150699998.0
2006-11-17 01:43:00,151.232,151.245,151.232,151.24,61099999.0
2006-11-17 01:44:00,151.24,151.245,151.24,151.24,81900000.0
2006-11-17 01:45:00,151.244,151.244,151.235,151.244,53299999.0
2006-11-17 01:46:00,151.24,151.241,151.238,151.241,54800000.0
2006-11-17 01:47:00,151.235,151.243,151.232,151.243,73400000.0
2006-11-17 01:48:00,151.235,151.24,151.233,151.24,114000000.0
2006-11-17 01:49:00,151.241,151.245,151.232,151.235,100400000.0
2006-11-17 01:50:00,151.223,151.242,151.223,151.242,43200000.0
2006-11-17 01:51:00,151.245,151.245,151.232,151.24,63199998.0
2006-11-17 01:52:00,151.239,151.239,151.228,151.233,107100000.0
2006-11-17 01:53:00,151.233,151.239,151.227,151.239,106300002.0
2006-11-17 01:54:00,151.242,151.242,151.224,151.224,169699999.0
2006-11-17 01:55:00,151.24,151.245,151.23,151.245,98000001.0
2006-11-17 01:56:00,151.24,151.245,151.235,151.24,124900000.0
2006-11-17 01:57:00,151.24,151.24,151.24,151.24,82000000.0
2006-11-17 01:58:00,151.242,151.242,151.223,151.235,97900001.0
2006-11-17 01:59:00,151.233,151.233,151.215,151.225,64399999.0
2006-11-17 02:00:00,151.226,151.232,151.217,151.23,60800000.0
2006-11-17 02:01:00,151.232,151.232,151.217,151.217,173000001.0
2006-11-17 02:02:00,151.219,151.222,151.213,151.213,57400000.0
2006-11-17 02:03:00,151.218,151.225,151.218,151.222,54800000.0
2006-11-17 02:04:00,151.224,151.226,151.224,151.226,26400000.0
2006-11-17 02:05:00,151.218,151.231,151.218,151.221,66900000.0
2006-11-17 02:06:00,151.228,151.235,151.228,151.233,118099999.0
2006-11-17 02:07:00,151.231,151.238,151.225,151.227,91599998.0
2006-11-17 02:08:00,151.23,151.235,151.228,151.228,92700003.0
2006-11-17 02:09:00,151.233,151.233,151.221,151.221,90600001.0
2006-11-17 02:10:00,151.222,151.229,151.219,151.223,36500000.0
2006-11-17 02:11:00,151.22,151.225,151.217,151.225,32900000.0
2006-11-17 02:12:00,151.22,151.22,151.215,151.218,81200001.0
2006-11-17 02:13:00,151.22,151.22,151.215,151.218,17800000.0
2006-11-17 02:14:00,151.216,151.227,151.216,151.22,115200000.0
2006-11-17 02:15:00,151.22,151.232,151.218,151.225,66499999.0
2006-11-17 02:16:00,151.226,151.226,151.22,151.221,96800001.0
2006-11-17 02:17:00,151.228,151.23,151.223,151.223,53100000.0
2006-11-17 02:18:00,151.22,151.232,151.22,151.225,101100001.0
2006-11-17 02:19:00,151.223,151.231,151.221,151.222,111899998.0
2006-11-17 02:20:00,151.223,151.223,151.211,151.212,64900002.0
2006-11-17 02:21:00,151.213,151.222,151.209,151.214,98300002.0
2006-11-17 02:22:00,151.217,151.225,151.211,151.214,62400000.0
2006-11-17 02:23:00,151.213,151.22,151.207,151.207,123200001.0
2006-11-17 02:24:00,151.213,151.232,151.211,151.232,62000000.0
2006-11-17 02:25:00,151.219,151.219,151.217,151.219,82299999.0
2006-11-17 02:26:00,151.22,151.223,151.22,151.222,40000000.0
2006-11-17 02:27:00,151.218,151.218,151.213,151.213,37200000.0
2006-11-17 02:28:00,151.208,151.215,151.208,151.21,41800000.0
2006-11-17 02:29:00,151.205,151.215,151.205,151.21,88199999.0
2006-11-17 02:30:00,151.208,151.21,151.205,151.21,38700000.0
2006-11-17 02:31:00,151.212,151.212,151.194,151.2,32500000.0
2006-11-17 02:32:00,151.2,151.205,151.195,151.2,201299997.0
2006-11-17 02:33:00,151.198,151.212,151.198,151.212,65500000.0
2006-11-17 02:34:00,151.205,151.214,151.198,151.214,84099998.0
2006-11-17 02:35:00,151.212,151.214,151.198,151.214,88800001.0
2006-11-17 02:36:00,151.21,151.217,151.202,151.217,200900001.0
2006-11-17 02:37:00,151.22,151.22,151.22,151.22,79899999.0
2006-11-17 02:38:00,151.224,151.224,151.208,151.216,33300000.0
2006-11-17 02:39:00,151.207,151.207,151.203,151.203,22400000.0
2006-11-17 02:40:00,151.202,151.208,151.2,151.208,99900000.0
2006-11-17 02:41:00,151.216,151.216,151.216,151.216,12800000.0
2006-11-17 02:42:00,151.21,151.215,151.209,151.21,92899998.0
2006-11-17 02:43:00,151.203,151.207,151.203,151.207,69500000.0
2006-11-17 02:44:00,151.208,151.212,151.197,151.212,140300001.0
2006-11-17 02:45:00,151.211,151.218,151.21,151.21,140100000.0
2006-11-17 02:46:00,151.216,151.225,151.212,151.212,116700000.0
2006-11-17 02:47:00,151.215,151.215,151.19,151.21,33100000.0
2006-11-17 02:48:00,151.208,151.21,151.208,151.21,43400000.0
2006-11-17 02:49:00,151.215,151.222,151.215,151.222,35999999.0
2006-11-17 02:50:00,151.215,151.219,151.211,151.211,112900000.0
2006-11-17 02:51:00,151.205,151.215,151.205,151.207,51700000.0
2006-11-17 02:52:00,151.207,151.21,151.2,151.208,96599998.0
2006-11-17 02:53:00,151.195,151.195,151.179,151.188,47500000.0
2006-11-17 02:54:00,151.19,151.203,151.19,151.203,87200001.0
2006-11-17 02:55:00,151.205,151.205,151.191,151.191,96199998.0
2006-11-17 02:56:00,151.19,151.195,151.185,151.185,154700004.0
2006-11-17 02:57:00,151.198,151.202,151.198,151.202,9900000.0
2006-11-17 02:58:00,151.211,151.221,151.208,151.208,167999995.0
2006-11-17 02:59:00,151.211,151.223,151.208,151.211,163399996.0
2006-11-17 03:00:00,151.212,151.213,151.203,151.213,49100001.0
2006-11-17 03:01:00,151.216,151.216,151.202,151.213,125099998.0
2006-11-17 03:02:00,151.21,151.215,151.205,151.205,130300001.0
2006-11-17 03:03:00,151.209,151.209,151.203,151.207,45200000.0
2006-11-17 03:04:00,151.204,151.206,151.204,151.206,27500000.0
2006-11-17 03:05:00,151.21,151.21,151.202,151.21,165800001.0
2006-11-17 03:06:00,151.205,151.205,151.191,151.202,44000000.0
2006-11-17 03:07:00,151.208,151.213,151.199,151.206,117099999.0
2006-11-17 03:08:00,151.201,151.204,151.201,151.204,2200000.0
2006-11-17 03:09:00,151.201,151.212,151.194,151.198,166999996.0
2006-11-17 03:10:00,151.205,151.205,151.198,151.198,50999999.0
2006-11-17 03:11:00,151.206,151.206,151.192,151.203,115900001.0
2006-11-17 03:12:00,151.2,151.205,151.195,151.195,89600001.0
2006-11-17 03:13:00,151.198,151.198,151.19,151.19,58000002.0
2006-11-17 03:14:00,151.188,151.197,151.188,151.197,57900002.0
2006-11-17 03:15:00,151.2,151.2,151.2,151.2,35200000.0
2006-11-17 03:16:00,151.202,151.215,151.202,151.215,174499999.0
2006-11-17 03:17:00,151.22,151.22,151.205,151.217,96600002.0
2006-11-17 03:18:00,151.217,151.222,151.211,151.211,68700000.0
2006-11-17 03:19:00,151.212,151.22,151.208,151.208,74000000.0
2006-11-17 03:20:00,151.207,151.221,151.207,151.207,123199997.0
2006-11-17 03:21:00,151.215,151.215,151.205,151.21,144599999.0
2006-11-17 03:22:00,151.201,151.21,151.199,151.202,137499999.0
2006-11-17 03:23:00,151.199,151.206,151.197,151.202,124599999.0
2006-11-17 03:24:00,151.205,151.205,151.188,151.197,55100000.0
2006-11-17 03:25:00,151.2,151.205,151.195,151.2,122000001.0
2006-11-17 03:26:00,151.203,151.205,151.192,151.192,67400000.0
2006-11-17 03:27:00,151.2,151.205,151.2,151.205,9500000.0
2006-11-17 03:28:00,151.204,151.206,151.204,151.206,10300000.0
2006-11-17 03:29:00,151.211,151.219,151.211,151.219,71700001.0
2006-11-17 03:30:00,151.226,151.235,151.213,151.22,57600000.0
2006-11-17 03:31:00,151.201,151.215,151.201,151.21,106800001.0
2006-11-17 03:32:00,151.21,151.215,151.205,151.21,56800000.0
2006-11-17 03:33:00,151.21,151.213,151.2,151.209,71099999.0
2006-11-17 03:34:00,151.205,151.21,151.203,151.203,39300000.0
2006-11-17 03:35:00,151.185,151.203,151.185,151.196,59800000.0
2006-11-17 03:36:00,151.201,151.21,151.198,151.202,151700001.0
2006-11-17 03:37:00,151.212,151.212,151.208,151.208,36000000.0
2006-11-17 03:38:00,151.209,151.217,151.209,151.212,31200000.0
2006-11-17 03:39:00,151.217,151.217,151.206,151.21,79399999.0
2006-11-17 03:40:00,151.207,151.21,151.204,151.21,78900001.0
2006-11-17 03:41:00,151.205,151.208,151.202,151.208,42600000.0
2006-11-17 03:42:00,151.209,151.215,151.2,151.215,105900001.0
2006-11-17 03:43:00,151.212,151.22,151.207,151.207,109999998.0
2006-11-17 03:44:00,151.217,151.217,151.201,151.208,149500000.0
2006-11-17 03:45:00,151.213,151.217,151.211,151.214,42400000.0
2006-11-17 03:46:00,151.211,151.217,151.211,151.214,40800000.0
2006-11-17 03:47:00,151.218,151.222,151.214,151.222,69500002.0
2006-11-17 03:48:00,151.235,151.252,151.235,151.252,72300000.0
2006-11-17 03:49:00,151.25,151.25,151.25,151.25,67900000.0
2006-11-17 03:50:00,151.25,151.25,151.247,151.247,41599999.0
2006-11-17 03:51:00,151.255,151.255,151.25,151.25,5500000.0
2006-11-17 03:52:00,151.242,151.255,151.242,151.255,66900000.0
2006-11-17 03:53:00,151.25,151.25,151.25,151.25,54300001.0
2006-11-17 03:54:00,151.238,151.251,151.238,151.248,66199999.0
2006-11-17 03:55:00,151.238,151.242,151.238,151.242,25599999.0
2006-11-17 03:56:00,151.237,151.25,151.237,151.25,51600001.0
2006-11-17 03:57:00,151.259,151.259,151.245,151.258,87500000.0
2006-11-17 03:58:00,151.259,151.259,151.249,151.251,98400002.0
2006-11-17 03:59:00,151.249,151.254,151.249,151.254,81899999.0
2006-11-17 04:00:00,151.228,151.248,151.213,151.245,146999997.0
2006-11-17 04:01:00,151.253,151.253,151.202,151.227,104499998.0
2006-11-17 04:02:00,151.22,151.242,151.209,151.238,116500000.0
2006-11-17 04:03:00,151.257,151.257,151.242,151.249,48700000.0
2006-11-17 04:04:00,151.249,151.255,151.249,151.255,45599999.0
2006-11-17 04:05:00,151.245,151.253,151.195,151.253,190499999.0
2006-11-17 04:06:00,151.238,151.239,151.208,151.214,161399998.0
2006-11-17 04:07:00,151.208,151.232,151.19,151.205,97899998.0
2006-11-17 04:08:00,151.244,151.25,151.205,151.235,64099999.0
2006-11-17 04:09:00,151.248,151.262,151.247,151.255,105300001.0
2006-11-17 04:10:00,151.238,151.246,151.218,151.244,71400000.0
2006-11-17 04:11:00,151.25,151.256,151.25,151.252,71799999.0
2006-11-17 04:12:00,151.244,151.25,151.243,151.243,18600000.0
2006-11-17 04:13:00,151.25,151.252,151.25,151.25,41800000.0
2006-11-17 04:14:00,151.252,151.255,151.25,151.255,28600000.0
2006-11-17 04:15:00,151.25,151.25,151.245,151.245,47100000.0
2006-11-17 04:16:00,151.245,151.255,151.242,151.242,137400000.0
2006-11-17 04:17:00,151.25,151.255,151.245,151.25,50600000.0
2006-11-17 04:18:00,151.23,151.256,151.219,151.246,133500000.0
2006-11-17 04:19:00,151.249,151.252,151.243,151.249,83900000.0
2006-11-17 04:20:00,151.255,151.255,151.243,151.243,121800001.0
2006-11-17 04:21:00,151.25,151.255,151.245,151.25,125300000.0
2006-11-17 04:22:00,151.248,151.255,151.24,151.25,133899998.0
2006-11-17 04:23:00,151.245,151.255,151.245,151.255,25000000.0
2006-11-17 04:24:00,151.25,151.25,151.25,151.25,20800000.0
2006-11-17 04:25:00,151.245,151.252,151.244,151.244,106499999.0
2006-11-17 04:26:00,151.242,151.252,151.239,151.248,72199998.0
2006-11-17 04:27:00,151.247,151.247,151.229,151.245,37600000.0
2006-11-17 04:28:00,151.244,151.25,151.24,151.248,84600001.0
2006-11-17 04:29:00,151.243,151.252,151.237,151.246,92699999.0
2006-11-17 04:30:00,151.255,151.255,151.245,151.248,134700001.0
2006-11-17 04:31:00,151.245,151.255,151.245,151.25,43900000.0
2006-11-17 04:32:00,151.251,151.251,151.227,151.232,106300000.0
2006-11-17 04:33:00,151.238,151.244,151.231,151.238,119600000.0
2006-11-17 04:34:00,151.248,151.252,151.24,151.24,41200000.0
2006-11-17 04:35:00,151.245,151.245,151.245,151.245,600000.0
2006-11-17 04:36:00,151.245,151.247,151.243,151.246,45099999.0
2006-11-17 04:37:00,151.244,151.244,151.232,151.236,53999999.0
2006-11-17 04:38:00,151.248,151.248,151.242,151.243,39100000.0
2006-11-17 04:39:00,151.25,151.255,151.245,151.245,61700000.0
2006-11-17 04:40:00,151.255,151.255,151.25,151.255,112100000.0
2006-11-17 04:41:00,151.255,151.255,151.245,151.255,35400000.0
2006-11-17 04:42:00,151.252,151.254,151.245,151.246,36000000.0
2006-11-17 04:43:00,151.253,151.257,151.253,151.255,14400000.0
2006-11-17 04:44:00,151.262,151.265,151.25,151.257,86000002.0
2006-11-17 04:45:00,151.259,151.259,151.252,151.255,89600001.0
2006-11-17 04:46:00,151.253,151.253,151.251,151.251,34600000.0
2006-11-17 04:47:00,151.257,151.263,151.251,151.263,154299998.0
2006-11-17 04:48:00,151.265,151.265,151.26,151.26,54300000.0
2006-11-17 04:49:00,151.258,151.258,151.249,151.251,121400001.0
2006-11-17 04:50:00,151.255,151.255,151.255,151.255,4800000.0
2006-11-17 04:51:00,151.26,151.26,151.26,151.26,100000.0
2006-11-17 04:52:00,151.255,151.255,151.255,151.255,3000000.0
2006-11-17 04:53:00,151.26,151.26,151.26,151.26,21500000.0
2006-11-17 04:54:00,151.26,151.26,151.255,151.257,47699999.0
2006-11-17 04:55:00,151.255,151.257,151.248,151.248,95499999.0
2006-11-17 04:56:00,151.249,151.249,151.234,151.245,106299999.0
2006-11-17 04:57:00,151.25,151.259,151.25,151.251,66300000.0
2006-11-17 04:58:00,151.255,151.26,151.247,151.247,86099999.0
2006-11-17 04:59:00,151.245,151.251,151.245,151.246,69999999.0
2006-11-17 05:00:00,151.245,151.249,151.228,151.235,73400000.0
2006-11-17 05:01:00,151.227,151.242,151.227,151.232,75199999.0
2006-11-17 05:02:00,151.231,151.234,151.231,151.234,39900001.0
2006-11-17 05:03:00,151.233,151.241,151.22,151.235,69200000.0
2006-11-17 05:04:00,151.235,151.247,151.235,151.247,99300001.0
2006-11-17 05:05:00,151.247,151.255,151.247,151.255,20100000.0
2006-11-17 05:06:00,151.247,151.253,151.242,151.249,89100000.0
2006-11-17 05:07:00,151.245,151.25,151.245,151.245,27600001.0
2006-11-17 05:08:00,151.246,151.256,151.242,151.244,30800000.0
2006-11-17 05:09:00,151.245,151.245,151.235,151.245,119099999.0
2006-11-17 05:10:00,151.242,151.244,151.221,151.221,74100000.0
2006-11-17 05:11:00,151.235,151.245,151.228,151.233,91800001.0
2006-11-17 05:12:00,151.23,151.24,151.23,151.237,21500000.0
2006-11-17 05:13:00,151.237,151.243,151.227,151.237,139300000.0
2006-11-17 05:14:00,151.248,151.251,151.24,151.251,135800001.0
2006-11-17 05:15:00,151.251,151.257,151.239,151.257,75499999.0
2006-11-17 05:16:00,151.259,151.265,151.249,151.257,54800000.0
2006-11-17 05:17:00,151.241,151.244,151.234,151.234,76199999.0
2006-11-17 05:18:00,151.247,151.248,151.245,151.248,36000000.0
2006-11-17 05:19:00,151.255,151.256,151.244,151.249,116400002.0
2006-11-17 05:20:00,151.255,151.255,151.245,151.25,29500000.0
2006-11-17 05:21:00,151.233,151.244,151.221,151.244,125800003.0
2006-11-17 05:22:00,151.24,151.245,151.238,151.242,113499999.0
2006-11-17 05:23:00,151.232,151.242,151.232,151.235,105700000.0
2006-11-17 05:24:00,151.231,151.231,151.224,151.225,73100000.0
2006-11-17 05:25:00,151.227,151.246,151.227,151.237,68800000.0
2006-11-17 05:26:00,151.236,151.25,151.229,151.243,110999998.0
2006-11-17 05:27:00,151.248,151.257,151.235,151.245,112600001.0
2006-11-17 05:28:00,151.249,151.255,151.239,151.255,143300000.0
2006-11-17 05:29:00,151.253,151.253,151.236,151.246,105400001.0
2006-11-17 05:30:00,151.238,151.248,151.233,151.239,76200000.0
2006-11-17 05:31:00,151.241,151.248,151.237,151.246,64000000.0
2006-11-17 05:32:00,151.237,151.237,151.227,151.23,93500000.0
2006-11-17 05:33:00,151.245,151.25,151.238,151.25,67200000.0
2006-11-17 05:34:00,151.242,151.25,151.242,151.245,57599999.0
2006-11-17 05:35:00,151.244,151.246,151.244,151.246,15700000.0
2006-11-17 05:36:00,151.232,151.243,151.232,151.243,8400000.0
2006-11-17 05:37:00,151.232,151.245,151.232,151.24,130199999.0
2006-11-17 05:38:00,151.228,151.228,151.222,151.222,44800000.0
2006-11-17 05:39:00,151.221,151.23,151.221,151.23,64499999.0
2006-11-17 05:40:00,151.232,151.24,151.23,151.237,64300000.0
2006-11-17 05:41:00,151.229,151.239,151.217,151.228,116900002.0
2006-11-17 05:42:00,151.24,151.249,151.232,151.232,57000000.0
2006-11-17 05:43:00,151.239,151.242,151.235,151.235,48000001.0
2006-11-17 05:44:00,151.232,151.242,151.232,151.233,89999998.0
2006-11-17 05:45:00,151.238,151.246,151.232,151.246,42000000.0
2006-11-17 05:46:00,151.241,151.241,151.223,151.223,90000000.0
2006-11-17 05:47:00,151.225,151.229,151.222,151.222,58000001.0
2006-11-17 05:48:00,151.233,151.233,151.232,151.232,12000000.0
2006-11-17 05:49:00,151.241,151.241,151.217,151.225,77499999.0
2006-11-17 05:50:00,151.228,151.228,151.222,151.222,44700002.0
2006-11-17 05:51:00,151.215,151.227,151.215,151.22,95800002.0
2006-11-17 05:52:00,151.215,151.243,151.215,151.237,87000000.0
2006-11-17 05:53:00,151.24,151.242,151.235,151.238,98399998.0
2006-11-17 05:54:00,151.238,151.238,151.232,151.232,66199999.0
2006-11-17 05:55:00,151.232,151.232,151.215,151.227,69800000.0
2006-11-17 05:56:00,151.223,151.227,151.219,151.219,23200000.0
2006-11-17 05:57:00,151.223,151.227,151.223,151.227,25600000.0
2006-11-17 05:58:00,151.229,151.232,151.216,151.223,64099999.0
2006-11-17 05:59:00,151.22,151.231,151.218,151.227,184699999.0
2006-11-17 06:00:00,151.229,151.237,151.222,151.233,81099999.0
2006-11-17 06:01:00,151.236,151.236,151.232,151.233,35500000.0
2006-11-17 06:02:00,151.229,151.229,151.226,151.226,25100000.0
2006-11-17 06:03:00,151.23,151.244,151.23,151.235,105299999.0
2006-11-17 06:04:00,151.239,151.246,151.228,151.24,128300000.0
2006-11-17 06:05:00,151.248,151.248,151.233,151.244,52800000.0
2006-11-17 06:06:00,151.238,151.246,151.232,151.242,139699999.0
2006-11-17 06:07:00,151.237,151.254,151.232,151.249,183400004.0
2006-11-17 06:08:00,151.26,151.26,151.239,151.25,98199998.0
2006-11-17 06:09:00,151.248,151.256,151.246,151.254,117399997.0
2006-11-17 06:10:00,151.253,151.254,151.247,151.25,78000001.0
2006-11-17 06:11:00,151.256,151.256,151.244,151.253,99599997.0
2006-11-17 06:12:00,151.248,151.264,151.246,151.257,102200001.0
2006-11-17 06:13:00,151.252,151.257,151.244,151.244,78299998.0
2006-11-17 06:14:00,151.252,151.255,151.25,151.25,80100000.0
2006-11-17 06:15:00,151.251,151.251,151.227,151.227,32800000.0
2006-11-17 06:16:00,151.228,151.233,151.217,151.23,80000000.0
2006-11-17 06:17:00,151.226,151.227,151.212,151.227,51300000.0
2006-11-17 06:18:00,151.222,151.229,151.209,151.215,77400000.0
2006-11-17 06:19:00,151.223,151.23,151.215,151.222,119600001.0
2006-11-17 06:20:00,151.219,151.231,151.219,151.231,7200000.0
2006-11-17 06:21:00,151.23,151.23,151.23,151.23,23200000.0
2006-11-17 06:22:00,151.227,151.24,151.227,151.235,63100002.0
2006-11-17 06:23:00,151.238,151.244,151.228,151.233,83500000.0
2006-11-17 06:24:00,151.233,151.24,151.233,151.24,88300000.0
2006-11-17 06:25:00,151.242,151.242,151.227,151.231,96700000.0
2006-11-17 06:26:00,151.227,151.227,151.22,151.225,75700002.0
2006-11-17 06:27:00,151.232,151.233,151.22,151.228,61100000.0
2006-11-17 06:28:00,151.229,151.23,151.212,151.212,123300001.0
2006-11-17 06:29:00,151.222,151.227,151.21,151.225,71200000.0
2006-11-17 06:30:00,151.222,151.222,151.21,151.21,43500000.0
2006-11-17 06:31:00,151.225,151.227,151.222,151.222,67600000.0
2006-11-17 06:32:00,151.22,151.225,151.215,151.218,111499999.0
2006-11-17 06:33:00,151.221,151.228,151.221,151.228,62299999.0
2006-11-17 06:34:00,151.225,151.225,151.225,151.225,800000.0
2006-11-17 06:35:00,151.232,151.232,151.221,151.228,48900000.0
2006-11-17 06:36:00,151.23,151.234,151.218,151.223,84900002.0
2006-11-17 06:37:00,151.235,151.251,151.233,151.233,92499998.0
2006-11-17 06:38:00,151.23,151.23,151.216,151.223,64500000.0
2006-11-17 06:39:00,151.227,151.238,151.226,151.23,104900001.0
2006-11-17 06:40:00,151.227,151.239,151.227,151.23,154599999.0
2006-11-17 06:41:00,151.23,151.247,151.23,151.247,52800000.0
2006-11-17 06:42:00,151.248,151.248,151.238,151.238,97000000.0
2006-11-17 06:43:00,151.243,151.251,151.241,151.242,149899999.0
2006-11-17 06:44:00,151.246,151.246,151.236,151.241,137299996.0
2006-11-17 06:45:00,151.244,151.244,151.241,151.241,24000000.0
2006-11-17 06:46:00,151.247,151.256,151.238,151.242,107799998.0
2006-11-17 06:47:00,151.244,151.251,151.244,151.249,74100001.0
2006-11-17 06:48:00,151.256,151.259,151.255,151.259,68000001.0
2006-11-17 06:49:00,151.263,151.263,151.254,151.255,55600000.0
2006-11-17 06:50:00,151.255,151.258,151.247,151.254,131499999.0
2006-11-17 06:51:00,151.251,151.26,151.246,151.252,141800002.0
2006-11-17 06:52:00,151.248,151.255,151.24,151.24,57800000.0
2006-11-17 06:53:00,151.258,151.258,151.245,151.245,67000000.0
2006-11-17 06:54:00,151.241,151.241,151.22,151.22,52200000.0
2006-11-17 06:55:00,151.221,151.238,151.221,151.236,99200000.0
2006-11-17 06:56:00,151.241,151.241,151.221,151.222,145100000.0
2006-11-17 06:57:00,151.221,151.228,151.215,151.228,91999998.0
2006-11-17 06:58:00,151.229,151.233,151.221,151.233,94000001.0
2006-11-17 06:59:00,151.227,151.233,151.223,151.223,83900000.0
2006-11-17 07:00:00,151.232,151.232,151.219,151.228,75900000.0
2006-11-17 07:01:00,151.212,151.222,151.211,151.219,129700001.0
2006-11-17 07:02:00,151.215,151.22,151.215,151.215,42100000.0
2006-11-17 07:03:00,151.22,151.22,151.215,151.22,169599999.0
2006-11-17 07:04:00,151.22,151.225,151.22,151.225,63700000.0
2006-11-17 07:05:00,151.21,151.223,151.205,151.219,92199999.0
2006-11-17 07:06:00,151.222,151.229,151.221,151.221,109899999.0
2006-11-17 07:07:00,151.228,151.233,151.228,151.229,23200000.0
2006-11-17 07:08:00,151.227,151.229,151.219,151.227,89900001.0
2006-11-17 07:09:00,151.233,151.243,151.233,151.239,106999998.0
2006-11-17 07:10:00,151.24,151.243,151.233,151.239,46400000.0
2006-11-17 07:11:00,151.24,151.245,151.235,151.24,170300001.0
2006-11-17 07:12:00,151.24,151.24,151.238,151.24,65000000.0
2006-11-17 07:13:00,151.24,151.24,151.238,151.24,38400000.0
2006-11-17 07:14:00,151.235,151.245,151.235,151.24,63200000.0
2006-11-17 07:15:00,151.233,151.242,151.227,151.227,123899997.0
2006-11-17 07:16:00,151.222,151.239,151.221,151.231,66300002.0
2006-11-17 07:17:00,151.227,151.228,151.215,151.228,76799999.0
2006-11-17 07:18:00,151.223,151.235,151.22,151.235,174300003.0
2006-11-17 07:19:00,151.225,151.23,151.225,151.23,32200000.0
2006-11-17 07:20:00,151.221,151.234,151.221,151.234,66000001.0
2006-11-17 07:21:00,151.228,151.241,151.226,151.226,86699998.0
2006-11-17 07:22:00,151.229,151.233,151.218,151.218,70099998.0
2006-11-17 07:23:00,151.232,151.232,151.22,151.23,89300002.0
2006-11-17 07:24:00,151.23,151.23,151.221,151.227,86000000.0
2006-11-17 07:25:00,151.222,151.232,151.217,151.217,81199999.0
2006-11-17 07:26:00,151.23,151.235,151.228,151.23,72799999.0
2006-11-17 07:27:00,151.227,151.227,151.219,151.219,161999999.0
2006-11-17 07:28:00,151.219,151.227,151.214,151.227,194499996.0
2006-11-17 07:29:00,151.225,151.235,151.225,151.23,96399997.0
2006-11-17 07:30:00,151.225,151.225,151.222,151.222,49500000.0
2006-11-17 07:31:00,151.219,151.225,151.219,151.22,153999998.0
2006-11-17 07:32:00,151.22,151.227,151.215,151.227,36000000.0
2006-11-17 07:33:00,151.229,151.233,151.221,151.223,45800000.0
2006-11-17 07:34:00,151.223,151.231,151.211,151.231,124199999.0
2006-11-17 07:35:00,151.227,151.227,151.211,151.224,94200001.0
2006-11-17 07:36:00,151.226,151.226,151.215,151.215,28700000.0
2006-11-17 07:37:00,151.218,151.225,151.21,151.21,180599997.0
2006-11-17 07:38:00,151.211,151.222,151.203,151.203,98700000.0
2006-11-17 07:39:00,151.193,151.216,151.193,151.216,140400001.0
2006-11-17 07:40:00,151.205,151.21,151.204,151.21,47100000.0
2006-11-17 07:41:00,151.207,151.215,151.205,151.21,147399999.0
2006-11-17 07:42:00,151.212,151.218,151.207,151.218,74800001.0
2006-11-17 07:43:00,151.209,151.218,151.187,151.199,162400000.0
2006-11-17 07:44:00,151.188,151.188,151.179,151.187,32800000.0
2006-11-17 07:45:00,151.179,151.179,151.163,151.17,86800001.0
2006-11-17 07:46:00,151.167,151.171,151.165,151.169,88400001.0
2006-11-17 07:47:00,151.168,151.168,151.159,151.167,57999999.0
2006-11-17 07:48:00,151.178,151.198,151.178,151.189,59400000.0
2006-11-17 07:49:00,151.193,151.197,151.193,151.194,86800000.0
2006-11-17 07:50:00,151.198,151.198,151.191,151.198,89799999.0
2006-11-17 07:51:00,151.19,151.196,151.186,151.196,88300002.0
2006-11-17 07:52:00,151.194,151.197,151.181,151.185,53600000.0
2006-11-17 07:53:00,151.184,151.184,151.171,151.175,33400000.0
2006-11-17 07:54:00,151.173,151.173,151.161,151.172,45600000.0
2006-11-17 07:55:00,151.172,151.183,151.172,151.183,69500000.0
2006-11-17 07:56:00,151.176,151.176,151.16,151.16,24700000.0
2006-11-17 07:57:00,151.168,151.175,151.157,151.157,45900000.0
2006-11-17 07:58:00,151.165,151.177,151.164,151.175,88799999.0
2006-11-17 07:59:00,151.173,151.184,151.173,151.184,88199999.0
2006-11-17 08:00:00,151.177,151.18,151.164,151.18,59200000.0
2006-11-17 08:01:00,151.182,151.188,151.17,151.176,143599998.0
2006-11-17 08:02:00,151.175,151.188,151.17,151.185,132300000.0
2006-11-17 08:03:00,151.173,151.189,151.173,151.181,46299999.0
2006-11-17 08:04:00,151.181,151.181,151.167,151.168,76499999.0
2006-11-17 08:05:00,151.165,151.17,151.157,151.17,23900000.0
2006-11-17 08:06:00,151.16,151.172,151.159,151.167,85000001.0
2006-11-17 08:07:00,151.158,151.166,151.15,151.157,82200000.0
2006-11-17 08:08:00,151.157,151.173,151.157,151.173,45499999.0
2006-11-17 08:09:00,151.182,151.186,151.173,151.175,124300001.0
2006-11-17 08:10:00,151.195,151.205,151.195,151.205,24900000.0
2006-11-17 08:11:00,151.212,151.212,151.197,151.201,87199999.0
2006-11-17 08:12:00,151.2,151.2,151.195,151.195,82100000.0
2006-11-17 08:13:00,151.194,151.208,151.193,151.193,71999999.0
2006-11-17 08:14:00,151.19,151.198,151.19,151.198,109900000.0
2006-11-17 08:15:00,151.198,151.198,151.193,151.193,96600001.0
2006-11-17 08:16:00,151.19,151.195,151.19,151.195,42400001.0
2006-11-17 08:17:00,151.187,151.187,151.171,151.179,73200000.0
2006-11-17 08:18:00,151.18,151.198,151.18,151.193,65500001.0
2006-11-17 08:19:00,151.198,151.202,151.187,151.187,77599999.0
2006-11-17 08:20:00,151.182,151.195,151.179,151.18,65300002.0
2006-11-17 08:21:00,151.182,151.199,151.182,151.183,150800003.0
2006-11-17 08:22:00,151.185,151.191,151.18,151.186,56600000.0
2006-11-17 08:23:00,151.174,151.194,151.167,151.194,89200000.0
2006-11-17 08:24:00,151.195,151.195,151.171,151.186,120900001.0
2006-11-17 08:25:00,151.184,151.184,151.172,151.172,44900000.0
2006-11-17 08:26:00,151.182,151.192,151.182,151.191,39500000.0
2006-11-17 08:27:00,151.191,151.197,151.177,151.177,87700000.0
2006-11-17 08:28:00,151.183,151.194,151.17,151.17,131200000.0
2006-11-17 08:29:00,151.179,151.205,151.179,151.205,102500002.0
2006-11-17 08:30:00,151.203,151.203,151.169,151.169,116700001.0
2006-11-17 08:31:00,151.171,151.179,151.165,151.165,68599999.0
2006-11-17 08:32:00,151.161,151.165,151.155,151.155,68600000.0
2006-11-17 08:33:00,151.15,151.168,151.15,151.161,62000002.0
2006-11-17 08:34:00,151.154,151.164,151.152,151.164,165199998.0
2006-11-17 08:35:00,151.16,151.168,151.134,151.134,46400000.0
2006-11-17 08:36:00,151.139,151.166,151.139,151.166,73800001.0
2006-11-17 08:37:00,151.158,151.158,151.14,151.148,119199998.0
2006-11-17 08:38:00,151.148,151.148,151.138,151.148,65400000.0
2006-11-17 08:39:00,151.155,151.167,151.149,151.166,115299999.0
2006-11-17 08:40:00,151.16,151.16,151.155,151.158,72600000.0
2006-11-17 08:41:00,151.15,151.155,151.145,151.15,156300000.0
2006-11-17 08:42:00,151.147,151.149,151.11,151.112,97999999.0
2006-11-17 08:43:00,151.104,151.119,151.104,151.11,77400000.0
2006-11-17 08:44:00,151.112,151.114,151.103,151.107,115600001.0
2006-11-17 08:45:00,151.099,151.123,151.097,151.123,52200000.0
2006-11-17 08:46:00,151.129,151.137,151.129,151.13,124199998.0
2006-11-17 08:47:00,151.109,151.124,151.109,151.118,55500000.0
2006-11-17 08:48:00,151.11,151.113,151.098,151.108,73600001.0
2006-11-17 08:49:00,151.091,151.111,151.091,151.099,65800000.0
2006-11-17 08:50:00,151.101,151.13,151.101,151.13,101199999.0
2006-11-17 08:51:00,151.132,151.142,151.12,151.135,86600000.0
2006-11-17 08:52:00,151.133,151.146,151.13,151.146,49300000.0
2006-11-17 08:53:00,151.154,151.154,151.147,151.153,75000000.0
2006-11-17 08:54:00,151.144,151.16,151.142,151.152,108299999.0
2006-11-17 08:55:00,151.173,151.173,151.156,151.164,120899998.0
2006-11-17 08:56:00,151.172,151.176,151.164,151.166,56000001.0
2006-11-17 08:57:00,151.168,151.178,151.159,151.159,134999998.0
2006-11-17 08:58:00,151.167,151.172,151.149,151.149,75000000.0
2006-11-17 08:59:00,151.153,151.159,151.146,151.152,114300000.0
2006-11-17 09:00:00,151.147,151.149,151.107,151.107,131700000.0
2006-11-17 09:01:00,151.101,151.104,151.09,151.09,151900000.0
2006-11-17 09:02:00,151.098,151.124,151.098,151.11,22800000.0
2006-11-17 09:03:00,151.105,151.105,151.095,151.101,83699999.0
2006-11-17 09:04:00,151.094,151.103,151.085,151.099,200300000.0
2006-11-17 09:05:00,151.099,151.099,151.09,151.09,106800001.0
2006-11-17 09:06:00,151.087,151.094,151.086,151.093,85499998.0
2006-11-17 09:07:00,151.093,151.103,151.089,151.097,65000000.0
2006-11-17 09:08:00,151.092,151.095,151.09,151.091,115699999.0
2006-11-17 09:09:00,151.093,151.11,151.091,151.11,66999999.0
2006-11-17 09:10:00,151.101,151.105,151.094,151.094,128599998.0
2006-11-17 09:11:00,151.107,151.114,151.095,151.114,142499998.0
2006-11-17 09:12:00,151.113,151.118,151.113,151.118,72000000.0
2006-11-17 09:13:00,151.118,151.118,151.111,151.112,37600000.0
2006-11-17 09:14:00,151.112,151.126,151.112,151.119,225799995.0
2006-11-17 09:15:00,151.117,151.181,151.117,151.181,44200000.0
2006-11-17 09:16:00,151.19,151.203,151.184,151.203,167499999.0
2006-11-17 09:17:00,151.196,151.23,151.196,151.227,70400001.0
2006-11-17 09:18:00,151.224,151.224,151.194,151.204,40800000.0
2006-11-17 09:19:00,151.2,151.21,151.197,151.197,12000000.0
2006-11-17 09:20:00,151.194,151.204,151.191,151.197,127899998.0
2006-11-17 09:21:00,151.197,151.206,151.19,151.2,70500000.0
2006-11-17 09:22:00,151.198,151.199,151.19,151.199,64500001.0
2006-11-17 09:23:00,151.202,151.205,151.197,151.197,80800001.0
2006-11-17 09:24:00,151.203,151.22,151.2,151.212,153300001.0
2006-11-17 09:25:00,151.214,151.225,151.214,151.225,59900001.0
2006-11-17 09:26:00,151.218,151.218,151.209,151.21,48800001.0
2006-11-17 09:27:00,151.217,151.217,151.201,151.21,76500000.0
2006-11-17 09:28:00,151.202,151.211,151.198,151.21,104699999.0
2006-11-17 09:29:00,151.205,151.217,151.205,151.209,67100001.0
2006-11-17 09:30:00,151.212,151.222,151.212,151.222,34000001.0
2006-11-17 09:31:00,151.219,151.219,151.211,151.217,118800002.0
2006-11-17 09:32:00,151.215,151.222,151.209,151.212,91199999.0
2006-11-17 09:33:00,151.214,151.247,151.214,151.247,60300000.0
2006-11-17 09:34:00,151.245,151.245,151.229,151.229,78799999.0
2006-11-17 09:35:00,151.228,151.235,151.228,151.23,85300001.0
2006-11-17 09:36:00,151.232,151.232,151.215,151.225,139800002.0
2006-11-17 09:37:00,151.216,151.23,151.215,151.227,48200000.0
2006-11-17 09:38:00,151.218,151.218,151.211,151.218,99500001.0
2006-11-17 09:39:00,151.222,151.246,151.222,151.246,86199999.0
2006-11-17 09:40:00,151.252,151.259,151.243,151.247,107199998.0
2006-11-17 09:41:00,151.248,151.251,151.244,151.244,41100000.0
2006-11-17 09:42:00,151.248,151.258,151.24,151.258,58499999.0
2006-11-17 09:43:00,151.247,151.259,151.245,151.245,97299999.0
2006-11-17 09:44:00,151.244,151.257,151.242,151.242,124900002.0
2006-11-17 09:45:00,151.243,151.248,151.239,151.239,73999998.0
2006-11-17 09:46:00,151.239,151.247,151.239,151.24,95699997.0
2006-11-17 09:47:00,151.237,151.237,151.22,151.22,34700000.0
2006-11-17 09:48:00,151.227,151.228,151.227,151.228,4800000.0
2006-11-17 09:49:00,151.236,151.236,151.207,151.207,71299999.0
2006-11-17 09:50:00,151.202,151.209,151.194,151.209,83500000.0
2006-11-17 09:51:00,151.22,151.227,151.217,151.218,133700001.0
2006-11-17 09:52:00,151.216,151.226,151.213,151.213,82299997.0
2006-11-17 09:53:00,151.217,151.228,151.211,151.226,65100001.0
2006-11-17 09:54:00,151.218,151.223,151.215,151.223,64700000.0
2006-11-17 09:55:00,151.217,151.223,151.212,151.218,96700000.0
2006-11-17 09:56:00,151.208,151.216,151.208,151.212,63300001.0
2006-11-17 09:57:00,151.205,151.215,151.205,151.215,24200000.0
2006-11-17 09:58:00,151.22,151.234,151.22,151.228,65700000.0
2006-11-17 09:59:00,151.232,151.234,151.213,151.213,72500000.0
2006-11-17 10:00:00,151.203,151.216,151.203,151.204,84899999.0
2006-11-17 10:01:00,151.198,151.24,151.198,151.24,43600000.0
2006-11-17 10:02:00,151.226,151.23,151.216,151.227,115499999.0
2006-11-17 10:03:00,151.221,151.239,151.207,151.234,154000001.0
2006-11-17 10:04:00,151.239,151.258,151.239,151.258,57700000.0
2006-11-17 10:05:00,151.245,151.245,151.22,151.234,61500000.0
2006-11-17 10:06:00,151.245,151.25,151.225,151.225,97900000.0
2006-11-17 10:07:00,151.232,151.251,151.232,151.25,86799999.0
2006-11-17 10:08:00,151.248,151.255,151.248,151.253,119700000.0
2006-11-17 10:09:00,151.255,151.26,151.251,151.26,158300002.0
2006-11-17 10:10:00,151.258,151.26,151.255,151.255,104799998.0
2006-11-17 10:11:00,151.258,151.265,151.255,151.26,113099999.0
2006-11-17 10:12:00,151.26,151.265,151.255,151.26,94099998.0
2006-11-17 10:13:00,151.256,151.256,151.227,151.237,112000002.0
2006-11-17 10:14:00,151.225,151.235,151.223,151.223,44800000.0
2006-11-17 10:15:00,151.219,151.227,151.197,151.211,132499999.0
2006-11-17 10:16:00,151.215,151.226,151.203,151.208,62400000.0
2006-11-17 10:17:00,151.214,151.237,151.214,151.235,53200000.0
2006-11-17 10:18:00,151.232,151.238,151.224,151.235,95299999.0
2006-11-17 10:19:00,151.22,151.236,151.205,151.205,82800000.0
2006-11-17 10:20:00,151.195,151.22,151.195,151.215,143600001.0
2006-11-17 10:21:00,151.21,151.213,151.195,151.205,66000000.0
2006-11-17 10:22:00,151.2,151.217,151.198,151.217,111299999.0
2006-11-17 10:23:00,151.214,151.214,151.201,151.201,34200001.0
2006-11-17 10:24:00,151.197,151.206,151.197,151.203,70000000.0
2006-11-17 10:25:00,151.202,151.216,151.198,151.212,98600001.0
2006-11-17 10:26:00,151.205,151.212,151.195,151.195,90600001.0
2006-11-17 10:27:00,151.202,151.212,151.2,151.203,56800000.0
2006-11-17 10:28:00,151.202,151.202,151.195,151.195,52700000.0
2006-11-17 10:29:00,151.197,151.203,151.178,151.182,73000000.0
2006-11-17 10:30:00,151.18,151.197,151.176,151.197,124699998.0
2006-11-17 10:31:00,151.2,151.207,151.188,151.202,112799999.0
2006-11-17 10:32:00,151.202,151.205,151.189,151.189,99299998.0
2006-11-17 10:33:00,151.177,151.181,151.163,151.163,111100001.0
2006-11-17 10:34:00,151.145,151.145,151.125,151.125,76600000.0
2006-11-17 10:35:00,151.139,151.158,151.139,151.158,58400000.0
2006-11-17 10:36:00,151.161,151.171,151.159,151.159,89400000.0
2006-11-17 10:37:00,151.162,151.172,151.159,151.172,115100003.0
2006-11-17 10:38:00,151.182,151.188,151.158,151.158,58000000.0
2006-11-17 10:39:00,151.15,151.152,151.129,151.132,100399999.0
2006-11-17 10:40:00,151.129,151.141,151.12,151.13,147699999.0
2006-11-17 10:41:00,151.14,151.17,151.14,151.17,67500000.0
2006-11-17 10:42:00,151.163,151.163,151.143,151.143,79599999.0
2006-11-17 10:43:00,151.147,151.147,151.126,151.126,99999998.0
2006-11-17 10:44:00,151.134,151.148,151.133,151.148,75500000.0
2006-11-17 10:45:00,151.155,151.155,151.15,151.15,28800000.0
2006-11-17 10:46:00,151.143,151.143,151.128,151.139,90799999.0
2006-11-17 10:47:00,151.149,151.156,151.143,151.15,97000000.0
2006-11-17 10:48:00,151.151,151.157,151.15,151.15,65700000.0
2006-11-17 10:49:00,151.148,151.149,151.139,151.149,137900003.0
2006-11-17 10:50:00,151.148,151.148,151.131,151.145,169800000.0
2006-11-17 10:51:00,151.155,151.155,151.138,151.144,83900001.0
2006-11-17 10:52:00,151.136,151.139,151.131,151.133,147900005.0
2006-11-17 10:53:00,151.142,151.145,151.124,151.137,149599998.0
2006-11-17 10:54:00,151.147,151.154,151.14,151.154,192100001.0
2006-11-17 10:55:00,151.154,151.16,151.146,151.152,135000004.0
2006-11-17 10:56:00,151.16,151.172,151.151,151.163,118599998.0
2006-11-17 10:57:00,151.165,151.171,151.164,151.164,109499999.0
2006-11-17 10:58:00,151.168,151.175,151.152,151.159,46700000.0
2006-11-17 10:59:00,151.168,151.183,151.167,151.183,92800000.0
2006-11-17 11:00:00,151.202,151.206,151.182,151.182,91699999.0
2006-11-17 11:01:00,151.175,151.2,151.169,151.2,65900000.0
2006-11-17 11:02:00,151.197,151.206,151.192,151.194,79700000.0
2006-11-17 11:03:00,151.184,151.184,151.174,151.178,74499999.0
2006-11-17 11:04:00,151.178,151.193,151.173,151.19,77100000.0
2006-11-17 11:05:00,151.206,151.209,151.196,151.196,68000000.0
2006-11-17 11:06:00,151.188,151.188,151.169,151.17,82500000.0
2006-11-17 11:07:00,151.166,151.176,151.166,151.175,35899999.0
2006-11-17 11:08:00,151.174,151.21,151.174,151.202,96699999.0
2006-11-17 11:09:00,151.21,151.215,151.197,151.207,49200000.0
2006-11-17 11:10:00,151.207,151.212,151.193,151.193,48400000.0
2006-11-17 11:11:00,151.188,151.207,151.183,151.2,49900000.0
2006-11-17 11:12:00,151.204,151.204,151.19,151.198,80800000.0
2006-11-17 11:13:00,151.195,151.195,151.186,151.19,84100002.0
2006-11-17 11:14:00,151.182,151.202,151.181,151.202,112200001.0
2006-11-17 11:15:00,151.209,151.212,151.199,151.212,78899999.0
2006-11-17 11:16:00,151.208,151.212,151.202,151.21,193900000.0
2006-11-17 11:17:00,151.216,151.217,151.192,151.207,178500002.0
2006-11-17 11:18:00,151.213,151.214,151.198,151.203,134400001.0
2006-11-17 11:19:00,151.207,151.208,151.196,151.208,172100000.0
2006-11-17 11:20:00,151.207,151.221,151.207,151.213,111499999.0
2006-11-17 11:21:00,151.218,151.221,151.211,151.212,81900001.0
2006-11-17 11:22:00,151.216,151.228,151.216,151.228,135599998.0
2006-11-17 11:23:00,151.225,151.233,151.225,151.23,101400000.0
2006-11-17 11:24:00,151.234,151.234,151.224,151.227,137100001.0
2006-11-17 11:25:00,151.224,151.234,151.218,151.222,105700000.0
2006-11-17 11:26:00,151.218,151.232,151.21,151.232,97799999.0
2006-11-17 11:27:00,151.228,151.235,151.22,151.228,104800001.0
2006-11-17 11:28:00,151.224,151.228,151.209,151.216,74299999.0
2006-11-17 11:29:00,151.229,151.239,151.228,151.234,120599997.0
2006-11-17 11:30:00,151.236,151.242,151.232,151.232,62500000.0
2006-11-17 11:31:00,151.228,151.243,151.228,151.233,173300003.0
2006-11-17 11:32:00,151.224,151.224,151.214,151.216,87000000.0
2006-11-17 11:33:00,151.222,151.222,151.207,151.21,90799998.0
2006-11-17 11:34:00,151.216,151.216,151.204,151.211,71400000.0
2006-11-17 11:35:00,151.218,151.226,151.211,151.211,69800000.0
2006-11-17 11:36:00,151.222,151.222,151.2,151.206,164699999.0
2006-11-17 11:37:00,151.21,151.21,151.196,151.196,56800001.0
2006-11-17 11:38:00,151.202,151.202,151.183,151.19,77900003.0
2006-11-17 11:39:00,151.193,151.22,151.19,151.22,125499999.0
2006-11-17 11:40:00,151.222,151.227,151.211,151.215,113499998.0
2006-11-17 11:41:00,151.218,151.233,151.215,151.226,137199998.0
2006-11-17 11:42:00,151.231,151.237,151.223,151.223,37600000.0
2006-11-17 11:43:00,151.221,151.236,151.211,151.23,91099999.0
2006-11-17 11:44:00,151.24,151.242,151.231,151.235,86999999.0
2006-11-17 11:45:00,151.235,151.24,151.225,151.229,109400001.0
2006-11-17 11:46:00,151.223,151.229,151.221,151.221,77700000.0
2006-11-17 11:47:00,151.223,151.235,151.218,151.218,77099999.0
2006-11-17 11:48:00,151.221,151.233,151.217,151.228,69600000.0
2006-11-17 11:49:00,151.227,151.242,151.226,151.237,172699999.0
2006-11-17 11:50:00,151.223,151.228,151.218,151.228,68200000.0
2006-11-17 11:51:00,151.226,151.229,151.219,151.22,104300000.0
2006-11-17 11:52:00,151.21,151.222,151.209,151.216,82000001.0
2006-11-17 11:53:00,151.215,151.223,151.208,151.223,76700000.0
2006-11-17 11:54:00,151.22,151.22,151.2,151.205,114599999.0
2006-11-17 11:55:00,151.21,151.21,151.188,151.192,83599998.0
2006-11-17 11:56:00,151.19,151.19,151.166,151.176,140199999.0
2006-11-17 11:57:00,151.168,151.182,151.168,151.172,110500001.0
2006-11-17 11:58:00,151.172,151.177,151.154,151.154,41600000.0
2006-11-17 11:59:00,151.151,151.16,151.147,151.16,131900002.0
2006-11-17 12:00:00,151.163,151.174,151.163,151.163,142999996.0
2006-11-17 12:01:00,151.155,151.168,151.151,151.152,100699999.0
2006-11-17 12:02:00,151.141,151.154,151.141,151.146,70699998.0
2006-11-17 12:03:00,151.148,151.148,151.138,151.148,182700001.0
2006-11-17 12:04:00,151.153,151.155,151.141,151.155,28600000.0
2006-11-17 12:05:00,151.147,151.153,151.141,151.148,120699999.0
2006-11-17 12:06:00,151.151,151.16,151.147,151.16,95899999.0
2006-11-17 12:07:00,151.156,151.166,151.154,151.16,123400000.0
2006-11-17 12:08:00,151.158,151.166,151.151,151.156,87999998.0
2006-11-17 12:09:00,151.164,151.182,151.162,151.162,75500000.0
2006-11-17 12:10:00,151.18,151.186,151.174,151.186,77699999.0
2006-11-17 12:11:00,151.175,151.185,151.161,151.185,99900000.0
2006-11-17 12:12:00,151.178,151.199,151.178,151.197,105900001.0
2006-11-17 12:13:00,151.188,151.203,151.185,151.191,96899999.0
2006-11-17 12:14:00,151.183,151.214,151.167,151.207,143200000.0
2006-11-17 12:15:00,151.199,151.202,151.166,151.169,153400002.0
2006-11-17 12:16:00,151.158,151.163,151.152,151.163,132200004.0
2006-11-17 12:17:00,151.156,151.162,151.148,151.162,37400000.0
2006-11-17 12:18:00,151.157,151.157,151.148,151.153,110599998.0
2006-11-17 12:19:00,151.143,151.18,151.143,151.18,137899998.0
2006-11-17 12:20:00,151.176,151.176,151.162,151.169,105300000.0
2006-11-17 12:21:00,151.183,151.211,151.183,151.211,65399999.0
2006-11-17 12:22:00,151.193,151.193,151.172,151.177,80599998.0
2006-11-17 12:23:00,151.18,151.182,151.172,151.173,33399999.0
2006-11-17 12:24:00,151.177,151.188,151.177,151.182,26100000.0
2006-11-17 12:25:00,151.182,151.189,151.177,151.181,197299997.0
2006-11-17 12:26:00,151.173,151.219,151.173,151.215,82500001.0
2006-11-17 12:27:00,151.212,151.224,151.207,151.207,34400000.0
2006-11-17 12:28:00,151.202,151.204,151.18,151.19,139899998.0
2006-11-17 12:29:00,151.176,151.183,151.167,151.176,102000002.0
2006-11-17 12:30:00,151.173,151.192,151.173,151.187,104500002.0
2006-11-17 12:31:00,151.19,151.193,151.183,151.183,81500001.0
2006-11-17 12:32:00,151.191,151.209,151.191,151.195,108000001.0
2006-11-17 12:33:00,151.203,151.205,151.195,151.205,75800000.0
2006-11-17 12:34:00,151.209,151.233,151.209,151.223,169799999.0
2006-11-17 12:35:00,151.227,151.238,151.226,151.226,40700000.0
2006-11-17 12:36:00,151.237,151.246,151.233,151.239,116800000.0
2006-11-17 12:37:00,151.224,151.224,151.205,151.205,64300000.0
2006-11-17 12:38:00,151.213,151.227,151.206,151.206,62000001.0
2006-11-17 12:39:00,151.212,151.213,151.198,151.198,44000000.0
2006-11-17 12:40:00,151.196,151.202,151.19,151.194,151700004.0
2006-11-17 12:41:00,151.179,151.192,151.175,151.175,123500001.0
2006-11-17 12:42:00,151.172,151.178,151.162,151.162,150099999.0
2006-11-17 12:43:00,151.164,151.19,151.161,151.19,86900000.0
2006-11-17 12:44:00,151.195,151.205,151.195,151.197,94300002.0
2006-11-17 12:45:00,151.203,151.215,151.196,151.212,54500000.0
2006-11-17 12:46:00,151.23,151.23,151.217,151.227,109099998.0
2006-11-17 12:47:00,151.226,151.232,151.218,151.219,54900000.0
2006-11-17 12:48:00,151.227,151.23,151.208,151.23,117099999.0
2006-11-17 12:49:00,151.224,151.234,151.217,151.224,150300002.0
2006-11-17 12:50:00,151.223,151.235,151.214,151.235,71100000.0
2006-11-17 12:51:00,151.246,151.246,151.227,151.227,32000000.0
2006-11-17 12:52:00,151.231,151.259,151.231,151.255,136399999.0
2006-11-17 12:53:00,151.263,151.263,151.239,151.249,167499998.0
2006-11-17 12:54:00,151.238,151.254,151.238,151.249,82800000.0
2006-11-17 12:55:00,151.258,151.259,151.25,151.259,187999999.0
2006-11-17 12:56:00,151.258,151.259,151.252,151.258,56800000.0
2006-11-17 12:57:00,151.259,151.269,151.249,151.266,109500001.0
2006-11-17 12:58:00,151.27,151.274,151.262,151.272,106900000.0
2006-11-17 12:59:00,151.268,151.268,151.258,151.263,63699999.0
2006-11-17 13:00:00,151.267,151.272,151.259,151.272,52800000.0
2006-11-17 13:01:00,151.275,151.28,151.265,151.27,96900001.0
2006-11-17 13:02:00,151.257,151.258,151.247,151.249,69100000.0
2006-11-17 13:03:00,151.252,151.254,151.224,151.224,66900000.0
2006-11-17 13:04:00,151.233,151.242,151.233,151.241,78000002.0
2006-11-17 13:05:00,151.226,151.237,151.226,151.235,83399997.0
2006-11-17 13:06:00,151.23,151.23,151.217,151.224,49600000.0
2006-11-17 13:07:00,151.227,151.227,151.214,151.214,55200000.0
2006-11-17 13:08:00,151.208,151.208,151.199,151.207,48300000.0
2006-11-17 13:09:00,151.21,151.222,151.207,151.222,52999999.0
2006-11-17 13:10:00,151.218,151.22,151.215,151.22,72500000.0
2006-11-17 13:11:00,151.222,151.228,151.213,151.221,54500000.0
2006-11-17 13:12:00,151.223,151.236,151.223,151.236,10400000.0
2006-11-17 13:13:00,151.237,151.237,151.224,151.228,100599997.0
2006-11-17 13:14:00,151.223,151.227,151.21,151.215,131000000.0
2006-11-17 13:15:00,151.209,151.222,151.208,151.222,98300000.0
2006-11-17 13:16:00,151.213,151.213,151.199,151.213,81400001.0
2006-11-17 13:17:00,151.205,151.205,151.191,151.2,31300000.0
2006-11-17 13:18:00,151.208,151.209,151.198,151.2,111799998.0
2006-11-17 13:19:00,151.186,151.192,151.178,151.182,74100000.0
2006-11-17 13:20:00,151.187,151.203,151.172,151.19,152600001.0
2006-11-17 13:21:00,151.197,151.209,151.191,151.198,129500000.0
2006-11-17 13:22:00,151.196,151.197,151.187,151.197,44600000.0
2006-11-17 13:23:00,151.193,151.223,151.193,151.223,33000000.0
2006-11-17 13:24:00,151.228,151.239,151.216,151.239,141499998.0
2006-11-17 13:25:00,151.238,151.247,151.233,151.247,120400000.0
2006-11-17 13:26:00,151.254,151.261,151.248,151.259,53100000.0
2006-11-17 13:27:00,151.256,151.256,151.251,151.251,101200001.0
2006-11-17 13:28:00,151.24,151.255,151.24,151.255,51800000.0
2006-11-17 13:29:00,151.254,151.258,151.254,151.256,52700000.0
2006-11-17 13:30:00,151.255,151.261,151.252,151.252,83299999.0
2006-11-17 13:31:00,151.247,151.259,151.247,151.259,118200000.0
2006-11-17 13:32:00,151.243,151.258,151.243,151.247,107100000.0
2006-11-17 13:33:00,151.257,151.257,151.242,151.249,102600000.0
2006-11-17 13:34:00,151.243,151.252,151.24,151.248,104000000.0
2006-11-17 13:35:00,151.235,151.245,151.23,151.231,89500000.0
2006-11-17 13:36:00,151.226,151.226,151.224,151.224,5600000.0
2006-11-17 13:37:00,151.222,151.229,151.214,151.214,104999999.0
2006-11-17 13:38:00,151.21,151.21,151.205,151.21,23200000.0
2006-11-17 13:39:00,151.215,151.224,151.215,151.223,103700000.0
2006-11-17 13:40:00,151.225,151.24,151.22,151.22,86600001.0
2006-11-17 13:41:00,151.218,151.218,151.21,151.212,51600001.0
2006-11-17 13:42:00,151.212,151.217,151.212,151.215,140200000.0
2006-11-17 13:43:00,151.21,151.21,151.191,151.197,74100000.0
2006-11-17 13:44:00,151.198,151.215,151.198,151.198,91499999.0
2006-11-17 13:45:00,151.187,151.193,151.185,151.185,81500001.0
2006-11-17 13:46:00,151.191,151.203,151.191,151.203,99200002.0
2006-11-17 13:47:00,151.197,151.205,151.197,151.205,64799999.0
2006-11-17 13:48:00,151.209,151.214,151.209,151.214,23200000.0
2006-11-17 13:49:00,151.208,151.208,151.199,151.199,25600000.0
2006-11-17 13:50:00,151.193,151.21,151.193,151.207,50400000.0
2006-11-17 13:51:00,151.213,151.213,151.201,151.207,55500000.0
2006-11-17 13:52:00,151.202,151.204,151.192,151.192,67200001.0
2006-11-17 13:53:00,151.191,151.202,151.191,151.195,90499999.0
2006-11-17 13:54:00,151.193,151.201,151.189,151.201,39600000.0
2006-11-17 13:55:00,151.208,151.217,151.208,151.213,79100000.0
2006-11-17 13:56:00,151.211,151.217,151.205,151.205,90400000.0
2006-11-17 13:57:00,151.203,151.206,151.202,151.202,44800000.0
2006-11-17 13:58:00,151.209,151.218,151.205,151.207,100700001.0
2006-11-17 13:59:00,151.21,151.217,151.209,151.215,69400000.0
2006-11-17 14:00:00,151.226,151.226,151.208,151.208,127999999.0
2006-11-17 14:01:00,151.205,151.205,151.191,151.195,63599998.0
2006-11-17 14:02:00,151.184,151.193,151.181,151.192,121499999.0
2006-11-17 14:03:00,151.196,151.196,151.173,151.178,92499998.0
2006-11-17 14:04:00,151.183,151.183,151.167,151.17,50700000.0
2006-11-17 14:05:00,151.155,151.16,151.145,151.155,81500001.0
2006-11-17 14:06:00,151.145,151.147,151.129,151.129,61600000.0
2006-11-17 14:07:00,151.122,151.138,151.122,151.138,112100001.0
2006-11-17 14:08:00,151.14,151.145,151.132,151.14,89500000.0
2006-11-17 14:09:00,151.132,151.139,151.132,151.133,41000000.0
2006-11-17 14:10:00,151.14,151.143,151.13,151.139,83000000.0
2006-11-17 14:11:00,151.153,151.154,151.143,151.147,98400001.0
2006-11-17 14:12:00,151.151,151.151,151.135,151.144,117100000.0
2006-11-17 14:13:00,151.144,151.147,151.134,151.14,114100000.0
2006-11-17 14:14:00,151.139,151.146,151.139,151.146,13600000.0
2006-11-17 14:15:00,151.149,151.161,151.149,151.156,199899998.0
2006-11-17 14:16:00,151.155,151.155,151.147,151.15,107499999.0
2006-11-17 14:17:00,151.163,151.167,151.163,151.163,48200001.0
2006-11-17 14:18:00,151.154,151.167,151.153,151.161,79099999.0
2006-11-17 14:19:00,151.16,151.165,151.158,151.158,40000000.0
2006-11-17 14:20:00,151.153,151.154,151.142,151.154,65300000.0
2006-11-17 14:21:00,151.15,151.164,151.14,151.14,102300000.0
2006-11-17 14:22:00,151.147,151.148,151.132,151.137,117900000.0
2006-11-17 14:23:00,151.137,151.15,151.137,151.137,46300001.0
2006-11-17 14:24:00,151.132,151.146,151.122,151.146,75900000.0
2006-11-17 14:25:00,151.145,151.155,151.141,151.155,114000000.0
2006-11-17 14:26:00,151.148,151.148,151.147,151.147,28000000.0
2006-11-17 14:27:00,151.151,151.156,151.139,151.15,125700000.0
2006-11-17 14:28:00,151.148,151.156,151.148,151.152,116100002.0
2006-11-17 14:29:00,151.14,151.155,151.137,151.155,89600001.0
2006-11-17 14:30:00,151.15,151.154,151.129,151.129,45800000.0
2006-11-17 14:31:00,151.141,151.152,151.126,151.152,155900000.0
2006-11-17 14:32:00,151.154,151.162,151.148,151.159,55999999.0
2006-11-17 14:33:00,151.15,151.153,151.143,151.15,83600001.0
2006-11-17 14:34:00,151.151,151.16,151.151,151.158,39400000.0
2006-11-17 14:35:00,151.161,151.165,151.156,151.163,124600001.0
2006-11-17 14:36:00,151.159,151.163,151.152,151.152,73600000.0
2006-11-17 14:37:00,151.158,151.158,151.15,151.158,36100000.0
2006-11-17 14:38:00,151.154,151.154,151.144,151.145,102299999.0
2006-11-17 14:39:00,151.142,151.142,151.121,151.13,73499999.0
2006-11-17 14:40:00,151.127,151.127,151.113,151.113,60000000.0
2006-11-17 14:41:00,151.108,151.116,151.106,151.106,147000002.0
2006-11-17 14:42:00,151.1,151.12,151.1,151.109,94899999.0
2006-11-17 14:43:00,151.115,151.131,151.108,151.108,140900001.0
2006-11-17 14:44:00,151.117,151.122,151.113,151.122,41899999.0
2006-11-17 14:45:00,151.122,151.126,151.114,151.121,134199999.0
2006-11-17 14:46:00,151.121,151.125,151.116,151.116,87299998.0
2006-11-17 14:47:00,151.118,151.152,151.118,151.151,62700000.0
2006-11-17 14:48:00,151.164,151.175,151.16,151.163,122900001.0
2006-11-17 14:49:00,151.165,151.171,151.157,151.157,81299999.0
2006-11-17 14:50:00,151.154,151.168,151.15,151.167,72399999.0
2006-11-17 14:51:00,151.165,151.191,151.165,151.191,60800001.0
2006-11-17 14:52:00,151.179,151.189,151.175,151.189,104400000.0
2006-11-17 14:53:00,151.177,151.186,151.143,151.143,99400001.0
2006-11-17 14:54:00,151.131,151.133,151.125,151.133,65600000.0
2006-11-17 14:55:00,151.138,151.155,151.138,151.144,86300001.0
2006-11-17 14:56:00,151.147,151.149,151.135,151.142,145899999.0
2006-11-17 14:57:00,151.143,151.143,151.127,151.127,100899999.0
2006-11-17 14:58:00,151.13,151.142,151.13,151.133,68699998.0
2006-11-17 14:59:00,151.141,151.143,151.125,151.125,44300000.0
2006-11-17 15:00:00,151.138,151.151,151.13,151.148,61200000.0
2006-11-17 15:01:00,151.151,151.16,151.146,151.146,115800004.0
2006-11-17 15:02:00,151.143,151.153,151.143,151.15,50400000.0
2006-11-17 15:03:00,151.151,151.157,151.151,151.157,54700001.0
2006-11-17 15:04:00,151.163,151.171,151.16,151.16,73700001.0
2006-11-17 15:05:00,151.167,151.193,151.167,151.169,72200000.0
2006-11-17 15:06:00,151.18,151.18,151.154,151.161,103500001.0
2006-11-17 15:07:00,151.18,151.185,151.168,151.168,59100000.0
2006-11-17 15:08:00,151.174,151.18,151.166,151.177,165699999.0
2006-11-17 15:09:00,151.16,151.181,151.16,151.169,48099999.0
2006-11-17 15:10:00,151.155,151.165,151.145,151.145,140199996.0
2006-11-17 15:11:00,151.139,151.157,151.139,151.139,138299997.0
2006-11-17 15:12:00,151.14,151.153,151.14,151.148,99699998.0
2006-11-17 15:13:00,151.145,151.145,151.131,151.134,68800001.0
2006-11-17 15:14:00,151.141,151.149,151.13,151.14,131400001.0
2006-11-17 15:15:00,151.123,151.155,151.123,151.155,52900000.0
2006-11-17 15:16:00,151.158,151.158,151.147,151.148,59199999.0
2006-11-17 15:17:00,151.155,151.16,151.15,151.15,82400000.0
2006-11-17 15:18:00,151.147,151.147,151.131,151.141,96599999.0
2006-11-17 15:19:00,151.14,151.161,151.14,151.161,78300000.0
2006-11-17 15:20:00,151.163,151.198,151.163,151.198,135900001.0
2006-11-17 15:21:00,151.202,151.21,151.201,151.202,52500001.0
2006-11-17 15:22:00,151.2,151.22,151.193,151.207,106899998.0
2006-11-17 15:23:00,151.195,151.201,151.19,151.195,163999998.0
2006-11-17 15:24:00,151.202,151.202,151.175,151.175,44000000.0
2006-11-17 15:25:00,151.186,151.186,151.165,151.165,44900000.0
2006-11-17 15:26:00,151.176,151.184,151.162,151.172,119899998.0
2006-11-17 15:27:00,151.175,151.175,151.155,151.158,129599999.0
2006-11-17 15:28:00,151.167,151.173,151.16,151.173,83199999.0
2006-11-17 15:29:00,151.173,151.181,151.171,151.177,93599999.0
2006-11-17 15:30:00,151.182,151.193,151.16,151.16,68699999.0
2006-11-17 15:31:00,151.128,151.128,151.103,151.108,144500000.0
2006-11-17 15:32:00,151.1,151.1,151.07,151.094,147600002.0
2006-11-17 15:33:00,151.109,151.114,151.096,151.099,54700000.0
2006-11-17 15:34:00,151.105,151.111,151.088,151.106,63900001.0
2006-11-17 15:35:00,151.12,151.138,151.117,151.131,83100000.0
2006-11-17 15:36:00,151.144,151.146,151.122,151.14,118999999.0
2006-11-17 15:37:00,151.142,151.144,151.125,151.125,60400000.0
2006-11-17 15:38:00,151.111,151.126,151.109,151.109,48400000.0
2006-11-17 15:39:00,151.107,151.116,151.075,151.075,82200002.0
2006-11-17 15:40:00,151.063,151.085,151.06,151.085,96800002.0
2006-11-17 15:41:00,151.103,151.137,151.103,151.126,41800000.0
2006-11-17 15:42:00,151.135,151.145,151.131,151.131,64900000.0
2006-11-17 15:43:00,151.121,151.121,151.119,151.12,28800000.0
2006-11-17 15:44:00,151.108,151.131,151.106,151.131,84200001.0
2006-11-17 15:45:00,151.143,151.166,151.143,151.162,119900000.0
2006-11-17 15:46:00,151.138,151.163,151.138,151.155,136899996.0
2006-11-17 15:47:00,151.155,151.174,151.141,151.174,77200000.0
2006-11-17 15:48:00,151.175,151.175,151.163,151.17,140000000.0
2006-11-17 15:49:00,151.159,151.159,151.141,151.141,42000000.0
2006-11-17 15:50:00,151.146,151.152,151.138,151.148,73199999.0
2006-11-17 15:51:00,151.157,151.17,151.157,151.164,30100000.0
2006-11-17 15:52:00,151.158,151.158,151.134,151.137,72699999.0
2006-11-17 15:53:00,151.155,151.155,151.148,151.148,44399999.0
2006-11-17 15:54:00,151.145,151.153,151.141,151.153,91999999.0
2006-11-17 15:55:00,151.148,151.152,151.14,151.148,65600000.0
2006-11-17 15:56:00,151.143,151.143,151.115,151.115,45599998.0
2006-11-17 15:57:00,151.12,151.13,151.118,151.124,73599999.0
2006-11-17 15:58:00,151.124,151.135,151.119,151.129,64100000.0
2006-11-17 15:59:00,151.116,151.116,151.112,151.112,34700000.0
2006-11-17 16:00:00,151.118,151.131,151.118,151.119,98400001.0
2006-11-17 16:01:00,151.123,151.139,151.123,151.128,158099999.0
2006-11-17 16:02:00,151.13,151.143,151.118,151.118,79100002.0
2006-11-17 16:03:00,151.138,151.138,151.119,151.123,91000002.0
2006-11-17 16:04:00,151.126,151.132,151.123,151.13,101600000.0
2006-11-17 16:05:00,151.128,151.133,151.123,151.133,81800000.0
2006-11-17 16:06:00,151.134,151.144,151.134,151.135,119200002.0
2006-11-17 16:07:00,151.147,151.158,151.145,151.154,72000000.0
2006-11-17 16:08:00,151.158,151.158,151.138,151.147,101100000.0
2006-11-17 16:09:00,151.13,151.13,151.115,151.126,81599999.0
2006-11-17 16:10:00,151.12,151.12,151.101,151.118,65900000.0
2006-11-17 16:11:00,151.115,151.132,151.115,151.132,79900000.0
2006-11-17 16:12:00,151.097,151.097,151.02,151.02,62300002.0
2006-11-17 16:13:00,151.023,151.042,151.021,151.029,163699998.0
2006-11-17 16:14:00,151.02,151.035,150.997,151.035,80900001.0
2006-11-17 16:15:00,151.04,151.065,151.04,151.061,42800000.0
2006-11-17 16:16:00,151.053,151.053,151.039,151.045,70599997.0
2006-11-17 16:17:00,151.058,151.066,151.04,151.043,131800000.0
2006-11-17 16:18:00,151.047,151.062,151.045,151.062,78799999.0
2006-11-17 16:19:00,151.053,151.073,151.053,151.072,99000001.0
2006-11-17 16:20:00,151.077,151.077,151.047,151.05,76799999.0
2006-11-17 16:21:00,151.053,151.055,151.046,151.049,74600000.0
2006-11-17 16:22:00,151.035,151.044,151.029,151.031,95200000.0
2006-11-17 16:23:00,151.039,151.039,151.032,151.033,54799999.0
2006-11-17 16:24:00,151.032,151.041,151.024,151.024,64000000.0
2006-11-17 16:25:00,151.034,151.044,151.034,151.044,80800000.0
2006-11-17 16:26:00,151.045,151.074,151.045,151.069,41800000.0
2006-11-17 16:27:00,151.075,151.079,151.074,151.074,75600002.0
2006-11-17 16:28:00,151.073,151.076,151.064,151.064,38199999.0
2006-11-17 16:29:00,151.055,151.068,151.054,151.064,87499998.0
2006-11-17 16:30:00,151.071,151.072,151.062,151.071,74899999.0
2006-11-17 16:31:00,151.063,151.072,151.063,151.069,52500000.0
2006-11-17 16:32:00,151.065,151.069,151.059,151.06,100200002.0
2006-11-17 16:33:00,151.072,151.078,151.064,151.077,94500000.0
2006-11-17 16:34:00,151.062,151.072,151.031,151.031,181100000.0
2006-11-17 16:35:00,151.026,151.028,151.023,151.027,25500000.0
2006-11-17 16:36:00,151.028,151.057,151.028,151.04,94099998.0
2006-11-17 16:37:00,151.034,151.041,151.03,151.035,97500000.0
2006-11-17 16:38:00,151.027,151.027,151.014,151.018,83999999.0
2006-11-17 16:39:00,151.013,151.018,151.01,151.016,109899999.0
2006-11-17 16:40:00,151.007,151.023,151.007,151.023,81300000.0
2006-11-17 16:41:00,151.036,151.046,151.036,151.045,69499999.0
2006-11-17 16:42:00,151.052,151.054,151.045,151.046,58900000.0
2006-11-17 16:43:00,151.05,151.05,151.035,151.035,86999999.0
2006-11-17 16:44:00,151.039,151.055,151.039,151.055,199699998.0
2006-11-17 16:45:00,151.065,151.065,151.036,151.036,39700000.0
2006-11-17 16:46:00,151.03,151.035,151.019,151.032,88300000.0
2006-11-17 16:47:00,151.043,151.048,151.041,151.048,94599999.0
2006-11-17 16:48:00,151.04,151.048,151.033,151.033,57400000.0
2006-11-17 16:49:00,151.035,151.055,151.035,151.055,129900000.0
2006-11-17 16:50:00,151.062,151.067,151.049,151.066,189900003.0
2006-11-17 16:51:00,151.067,151.085,151.06,151.08,112199998.0
2006-11-17 16:52:00,151.075,151.079,151.062,151.065,126900002.0
2006-11-17 16:53:00,151.068,151.076,151.067,151.068,57200000.0
2006-11-17 16:54:00,151.074,151.085,151.072,151.077,87099999.0
2006-11-17 16:55:00,151.077,151.077,151.063,151.063,69600001.0
2006-11-17 16:56:00,151.053,151.065,151.038,151.054,62300000.0
2006-11-17 16:57:00,151.045,151.05,151.033,151.049,77600000.0
2006-11-17 16:58:00,151.058,151.066,151.053,151.06,129799999.0
2006-11-17 16:59:00,151.06,151.075,151.046,151.075,65300001.0
2006-11-17 17:00:00,151.075,151.1,151.065,151.065,157999999.0
2006-11-17 17:01:00,151.064,151.069,151.057,151.057,65200000.0
2006-11-17 17:02:00,151.055,151.076,151.055,151.076,43299999.0
2006-11-17 17:03:00,151.072,151.086,151.072,151.077,62600001.0
2006-11-17 17:04:00,151.08,151.099,151.08,151.081,189000002.0
2006-11-17 17:05:00,151.086,151.104,151.07,151.07,92699996.0
2006-11-17 17:06:00,151.066,151.083,151.056,151.07,69700000.0
2006-11-17 17:07:00,151.058,151.092,151.057,151.083,109299999.0
2006-11-17 17:08:00,151.088,151.133,151.085,151.133,81900000.0
2006-11-17 17:09:00,151.12,151.125,151.108,151.121,62499999.0
2006-11-17 17:10:00,151.11,151.11,151.101,151.105,82299999.0
2006-11-17 17:11:00,151.102,151.129,151.1,151.121,98300002.0
2006-11-17 17:12:00,151.125,151.125,151.118,151.118,37300000.0
2006-11-17 17:13:00,151.108,151.125,151.108,151.117,40700000.0
2006-11-17 17:14:00,151.133,151.147,151.133,151.141,62600001.0
2006-11-17 17:15:00,151.13,151.156,151.13,151.151,103099999.0
2006-11-17 17:16:00,151.154,151.154,151.135,151.144,79099998.0
2006-11-17 17:17:00,151.135,151.145,151.107,151.114,95599999.0
2006-11-17 17:18:00,151.088,151.088,151.029,151.04,77600000.0
2006-11-17 17:19:00,151.04,151.046,151.028,151.046,109100001.0
2006-11-17 17:20:00,151.057,151.057,151.035,151.048,103199998.0
2006-11-17 17:21:00,151.042,151.047,151.03,151.047,56799999.0
2006-11-17 17:22:00,151.042,151.069,151.041,151.059,136300003.0
2006-11-17 17:23:00,151.046,151.046,151.026,151.038,74399999.0
2006-11-17 17:24:00,151.028,151.037,151.016,151.016,75599999.0
2006-11-17 17:25:00,151.016,151.018,151.012,151.015,45499999.0
2006-11-17 17:26:00,150.999,150.999,150.991,150.991,36799999.0
2006-11-17 17:27:00,150.989,151.007,150.989,151.004,92099999.0
2006-11-17 17:28:00,151.001,151.007,150.995,150.995,46400000.0
2006-11-17 17:29:00,150.995,151.025,150.995,151.025,60100000.0
2006-11-17 17:30:00,151.038,151.052,151.033,151.035,101700003.0
2006-11-17 17:31:00,151.042,151.055,151.042,151.055,32800000.0
2006-11-17 17:32:00,151.036,151.036,151.022,151.022,52000000.0
2006-11-17 17:33:00,151.006,151.015,151.003,151.009,79900000.0
2006-11-17 17:34:00,151.011,151.011,151.0,151.008,87099999.0
2006-11-17 17:35:00,150.993,150.993,150.96,150.96,69999998.0
2006-11-17 17:36:00,150.957,150.957,150.945,150.945,81900000.0
2006-11-17 17:37:00,150.954,150.958,150.946,150.952,88000000.0
2006-11-17 17:38:00,150.957,150.966,150.94,150.957,116900000.0
2006-11-17 17:39:00,150.949,150.952,150.935,150.935,40399999.0
2006-11-17 17:40:00,150.923,150.933,150.905,150.918,127000001.0
2006-11-17 17:41:00,150.915,150.924,150.91,150.915,143699998.0
2006-11-17 17:42:00,150.909,150.924,150.9,150.92,102299998.0
2006-11-17 17:43:00,150.913,150.922,150.897,150.92,83999999.0
2006-11-17 17:44:00,150.918,150.925,150.906,150.925,83600001.0
2006-11-17 17:45:00,150.918,150.918,150.9,150.915,50700000.0
2006-11-17 17:46:00,150.923,150.928,150.914,150.925,174300001.0
2006-11-17 17:47:00,150.935,150.965,150.935,150.955,103000001.0
2006-11-17 17:48:00,150.965,150.965,150.949,150.955,133200001.0
2006-11-17 17:49:00,150.948,150.958,150.943,150.943,95500000.0
2006-11-17 17:50:00,150.944,150.949,150.943,150.949,84700001.0
2006-11-17 17:51:00,150.95,150.962,150.947,150.962,110499999.0
2006-11-17 17:52:00,150.965,150.97,150.956,150.968,102600001.0
2006-11-17 17:53:00,150.966,150.977,150.964,150.964,66100001.0
2006-11-17 17:54:00,150.955,150.956,150.94,150.949,148699998.0
2006-11-17 17:55:00,150.94,150.947,150.936,150.947,83700002.0
2006-11-17 17:56:00,150.948,150.948,150.934,150.934,59099998.0
2006-11-17 17:57:00,150.935,150.946,150.93,150.936,89200000.0
2006-11-17 17:58:00,150.937,150.955,150.937,150.945,129399998.0
2006-11-17 17:59:00,150.94,150.949,150.929,150.929,127400000.0
2006-11-17 18:00:00,150.948,150.974,150.948,150.974,122800002.0
2006-11-17 18:01:00,150.98,150.988,150.965,150.965,1508400002.0
2006-11-17 18:02:00,150.961,150.971,150.947,150.964,1989399996.0
2006-11-17 18:03:00,150.96,150.972,150.951,150.954,2116600003.0
2006-11-17 18:04:00,150.949,150.961,150.932,150.945,1640900002.0
2006-11-17 18:05:00,150.943,150.962,150.94,150.962,1684499990.0
2006-11-17 18:06:00,150.967,150.987,150.957,150.982,1058299996.0
2006-11-17 18:07:00,150.985,150.996,150.982,150.987,1575600001.0
2006-11-17 18:08:00,150.982,150.982,150.95,150.963,1501300002.0
2006-11-17 18:09:00,150.968,150.99,150.968,150.971,1431399997.0
2006-11-17 18:10:00,150.978,150.99,150.972,150.979,856799995.0
2006-11-17 18:11:00,150.983,150.989,150.967,150.983,609300002.0
2006-11-17 18:12:00,150.986,151.001,150.984,150.99,894799996.0
2006-11-17 18:13:00,150.992,150.999,150.97,150.97,1309099998.0
2006-11-17 18:14:00,150.97,150.99,150.97,150.975,1502999991.0
2006-11-17 18:15:00,150.977,150.983,150.97,150.97,1621400001.0
2006-11-17 18:16:00,150.975,151.009,150.975,151.001,1441300000.0
2006-11-17 18:17:00,151.007,151.019,150.998,151.015,777299995.0
2006-11-17 18:18:00,151.012,151.012,150.993,151.004,527299993.0
2006-11-17 18:19:00,151.005,151.008,150.995,150.995,600600002.0
2006-11-17 18:20:00,151.0,151.018,150.999,151.004,1613299991.0
2006-11-17 18:21:00,151.007,151.009,150.982,150.99,1128600012.0
2006-11-17 18:22:00,150.99,151.003,150.983,151.003,1028499997.0
2006-11-17 18:23:00,150.999,151.003,150.987,150.998,1779499991.0
2006-11-17 18:24:00,150.995,151.006,150.987,150.989,1129099995.0
2006-11-17 18:25:00,150.992,151.0,150.981,150.987,1062000005.0
2006-11-17 18:26:00,150.986,150.986,150.959,150.969,816499993.0
2006-11-17 18:27:00,150.971,150.98,150.965,150.97,399599999.0
2006-11-17 18:28:00,150.98,150.99,150.975,150.984,764699997.0
2006-11-17 18:29:00,150.987,151.001,150.979,151.001,806799998.0
2006-11-17 18:30:00,150.995,150.997,150.976,150.981,360699999.0
2006-11-17 18:31:00,150.99,151.009,150.987,150.995,837599998.0
2006-11-17 18:32:00,150.993,151.005,150.985,150.998,1147700004.0
2006-11-17 18:33:00,151.004,151.026,151.004,151.016,1630100001.0
2006-11-17 18:34:00,151.012,151.022,150.994,151.004,1111799996.0
2006-11-17 18:35:00,150.995,150.997,150.973,150.974,1383299996.0
2006-11-17 18:36:00,150.972,150.983,150.966,150.977,724500003.0
2006-11-17 18:37:00,150.975,150.981,150.961,150.974,724199998.0
2006-11-17 18:38:00,150.971,150.971,150.945,150.947,264200002.0
2006-11-17 18:39:00,150.942,150.942,150.922,150.93,292000004.0
2006-11-17 18:40:00,150.927,150.94,150.923,150.934,1168899997.0
2006-11-17 18:41:00,150.944,150.95,150.941,150.945,342400001.0
2006-11-17 18:42:00,150.949,150.962,150.947,150.958,768500004.0
2006-11-17 18:43:00,150.957,150.968,150.941,150.943,295399998.0
2006-11-17 18:44:00,150.938,150.944,150.928,150.929,402700000.0
2006-11-17 18:45:00,150.918,150.921,150.908,150.918,254699995.0
2006-11-17 18:46:00,150.922,150.932,150.92,150.929,469099996.0
2006-11-17 18:47:00,150.933,150.94,150.92,150.92,182399998.0
2006-11-17 18:48:00,150.921,150.93,150.916,150.916,653400003.0
2006-11-17 18:49:00,150.916,150.936,150.916,150.921,430599998.0
2006-11-17 18:50:00,150.923,150.939,150.92,150.937,697100002.0
2006-11-17 18:51:00,150.935,150.94,150.922,150.93,571699999.0
2006-11-17 18:52:00,150.933,150.941,150.915,150.941,931500001.0
2006-11-17 18:53:00,150.925,150.938,150.921,150.921,954900003.0
2006-11-17 18:54:00,150.916,150.916,150.892,150.905,772300001.0
2006-11-17 18:55:00,150.904,150.918,150.898,150.905,1032000007.0
2006-11-17 18:56:00,150.909,150.941,150.909,150.941,469599994.0
2006-11-17 18:57:00,150.946,150.946,150.916,150.928,565300001.0
2006-11-17 18:58:00,150.928,150.943,150.924,150.934,757299996.0
2006-11-17 18:59:00,150.942,150.948,150.935,150.948,827699992.0
2006-11-17 19:00:00,150.941,150.941,150.925,150.925,323900003.0
2006-11-17 19:01:00,150.922,150.928,150.914,150.914,292399998.0
2006-11-17 19:02:00,150.91,150.93,150.91,150.924,424600003.0
2006-11-17 19:03:00,150.918,150.932,150.918,150.927,687799997.0
2006-11-17 19:04:00,150.927,150.93,150.912,150.92,447100002.0
2006-11-17 19:05:00,150.929,150.942,150.92,150.92,694600002.0
2006-11-17 19:06:00,150.923,150.932,150.916,150.928,849199996.0
2006-11-17 19:07:00,150.928,150.932,150.917,150.923,1032399995.0
2006-11-17 19:08:00,150.931,150.941,150.918,150.925,674799995.0
2006-11-17 19:09:00,150.937,150.954,150.935,150.953,663000002.0
2006-11-17 19:10:00,150.962,150.962,150.944,150.95,175100003.0
2006-11-17 19:11:00,150.947,150.948,150.936,150.936,520400000.0
2006-11-17 19:12:00,150.937,150.947,150.932,150.945,267699999.0
2006-11-17 19:13:00,150.944,150.944,150.935,150.936,58299999.0
2006-11-17 19:14:00,150.931,150.941,150.925,150.938,388800006.0
2006-11-17 19:15:00,150.935,150.952,150.934,150.935,936399998.0
2006-11-17 19:16:00,150.933,150.942,150.928,150.937,382699999.0
2006-11-17 19:17:00,150.928,150.93,150.917,150.917,320600001.0
2006-11-17 19:18:00,150.918,150.926,150.913,150.92,426400005.0
2006-11-17 19:19:00,150.92,150.924,150.91,150.911,570099997.0
2006-11-17 19:20:00,150.914,150.917,150.896,150.902,379300001.0
2006-11-17 19:21:00,150.897,150.904,150.887,150.898,372600003.0
2006-11-17 19:22:00,150.902,150.907,150.901,150.904,111899998.0
2006-11-17 19:23:00,150.918,150.924,150.909,150.912,1177200003.0
2006-11-17 19:24:00,150.912,150.93,150.91,150.921,622700002.0
2006-11-17 19:25:00,150.919,150.923,150.908,150.912,472999994.0
2006-11-17 19:26:00,150.905,150.915,150.886,150.886,1343900001.0
2006-11-17 19:27:00,150.887,150.897,150.887,150.897,632400003.0
2006-11-17 19:28:00,150.888,150.89,150.854,150.867,507400007.0
2006-11-17 19:29:00,150.867,150.871,150.86,150.866,307299995.0
2006-11-17 19:30:00,150.868,150.871,150.852,150.86,679599999.0
2006-11-17 19:31:00,150.86,150.869,150.853,150.857,799799997.0
2006-11-17 19:32:00,150.852,150.865,150.852,150.86,740199997.0
2006-11-17 19:33:00,150.863,150.88,150.858,150.867,429200000.0
2006-11-17 19:34:00,150.863,150.863,150.845,150.85,1001900000.0
2006-11-17 19:35:00,150.849,150.855,150.843,150.85,723299995.0
2006-11-17 19:36:00,150.852,150.852,150.838,150.848,497400001.0
2006-11-17 19:37:00,150.844,150.854,150.844,150.845,90200001.0
2006-11-17 19:38:00,150.85,150.861,150.845,150.858,691199998.0
2006-11-17 19:39:00,150.865,150.865,150.85,150.855,619900004.0
2006-11-17 19:40:00,150.855,150.855,150.842,150.85,499199996.0
2006-11-17 19:41:00,150.846,150.863,150.844,150.846,804400004.0
2006-11-17 19:42:00,150.85,150.856,150.833,150.845,472700000.0
2006-11-17 19:43:00,150.855,150.864,150.855,150.861,122600000.0
2006-11-17 19:44:00,150.855,150.867,150.851,150.851,396999999.0
2006-11-17 19:45:00,150.85,150.855,150.845,150.85,123699999.0
2006-11-17 19:46:00,150.849,150.849,150.838,150.848,305100001.0
2006-11-17 19:47:00,150.849,150.85,150.841,150.846,155500003.0
2006-11-17 19:48:00,150.849,150.858,150.835,150.835,760800003.0
2006-11-17 19:49:00,150.835,150.855,150.835,150.85,241800000.0
2006-11-17 19:50:00,150.852,150.861,150.85,150.859,263100003.0
2006-11-17 19:51:00,150.857,150.857,150.837,150.837,344599996.0
2006-11-17 19:52:00,150.84,150.845,150.835,150.835,464399995.0
2006-11-17 19:53:00,150.836,150.836,150.813,150.822,397300001.0
2006-11-17 19:54:00,150.808,150.822,150.795,150.82,381999997.0
2006-11-17 19:55:00,150.822,150.822,150.808,150.817,302200002.0
2006-11-17 19:56:00,150.824,150.832,150.817,150.83,398899999.0
2006-11-17 19:57:00,150.826,150.843,150.824,150.833,634199999.0
2006-11-17 19:58:00,150.838,150.858,150.838,150.853,576099998.0
2006-11-17 19:59:00,150.86,150.871,150.851,150.851,663499994.0
2006-11-17 20:00:00,150.864,150.864,150.85,150.858,153699999.0
2006-11-17 20:01:00,150.863,150.872,150.859,150.868,427700000.0
2006-11-17 20:02:00,150.868,150.87,150.86,150.862,326199997.0
2006-11-17 20:03:00,150.868,150.876,150.865,150.87,203400001.0
2006-11-17 20:04:00,150.871,150.884,150.869,150.873,405900001.0
2006-11-17 20:05:00,150.871,150.881,150.869,150.872,653499998.0
2006-11-17 20:06:00,150.878,150.892,150.873,150.873,524500000.0
2006-11-17 20:07:00,150.865,150.882,150.863,150.864,306399997.0
2006-11-17 20:08:00,150.875,150.912,150.875,150.883,426499999.0
2006-11-17 20:09:00,150.88,150.892,150.872,150.892,366899999.0
2006-11-17 20:10:00,150.89,150.895,150.885,150.89,275600000.0
2006-11-17 20:11:00,150.895,150.895,150.885,150.895,745799997.0
2006-11-17 20:12:00,150.885,150.886,150.86,150.86,1021499996.0
2006-11-17 20:13:00,150.855,150.871,150.851,150.868,369300001.0
2006-11-17 20:14:00,150.858,150.859,150.846,150.847,418199998.0
2006-11-17 20:15:00,150.849,150.869,150.84,150.84,646799996.0
2006-11-17 20:16:00,150.831,150.844,150.821,150.828,440299997.0
2006-11-17 20:17:00,150.827,150.841,150.824,150.837,316800003.0
2006-11-17 20:18:00,150.842,150.848,150.842,150.848,166600000.0
2006-11-17 20:19:00,150.845,150.862,150.831,150.831,491499998.0
2006-11-17 20:20:00,150.828,150.838,150.822,150.83,285299999.0
2006-11-17 20:21:00,150.834,150.858,150.834,150.85,380900002.0
2006-11-17 20:22:00,150.842,150.848,150.834,150.845,374499998.0
2006-11-17 20:23:00,150.845,150.845,150.825,150.827,495799998.0
2006-11-17 20:24:00,150.827,150.827,150.814,150.82,178699998.0
2006-11-17 20:25:00,150.818,150.82,150.809,150.811,540399991.0
2006-11-17 20:26:00,150.807,150.815,150.791,150.8,343499999.0
2006-11-17 20:27:00,150.8,150.806,150.79,150.806,686799993.0
2006-11-17 20:28:00,150.797,150.799,150.786,150.798,1034199994.0
2006-11-17 20:29:00,150.803,150.841,150.803,150.822,1067200002.0
2006-11-17 20:30:00,150.82,150.835,150.808,150.822,1683299992.0
2006-11-17 20:31:00,150.817,150.824,150.804,150.819,1194600001.0
2006-11-17 20:32:00,150.82,150.831,150.813,150.821,1189799992.0
2006-11-17 20:33:00,150.82,150.841,150.812,150.841,552599997.0
2006-11-17 20:34:00,150.839,150.851,150.828,150.851,382900003.0
2006-11-17 20:35:00,150.859,150.859,150.834,150.834,411000000.0
2006-11-17 20:36:00,150.825,150.825,150.812,150.82,578100003.0
2006-11-17 20:37:00,150.822,150.84,150.815,150.836,501999997.0
2006-11-17 20:38:00,150.842,150.842,150.816,150.823,856699999.0
2006-11-17 20:39:00,150.821,150.823,150.8,150.82,855400001.0
2006-11-17 20:40:00,150.815,150.836,150.815,150.829,1089399999.0
2006-11-17 20:41:00,150.833,150.841,150.831,150.839,413600000.0
2006-11-17 20:42:00,150.837,150.837,150.825,150.833,335899999.0
2006-11-17 20:43:00,150.835,150.846,150.834,150.84,511199999.0
2006-11-17 20:44:00,150.839,150.855,150.835,150.841,725999998.0
2006-11-17 20:45:00,150.848,150.856,150.843,150.843,561899998.0
2006-11-17 20:46:00,150.851,150.859,150.845,150.858,646099995.0
2006-11-17 20:47:00,150.859,150.881,150.858,150.872,759100005.0
2006-11-17 20:48:00,150.881,150.889,150.865,150.884,463600000.0
2006-11-17 20:49:00,150.895,150.91,150.894,150.899,409499997.0
2006-11-17 20:50:00,150.893,150.9,150.883,150.892,1187699993.0
2006-11-17 20:51:00,150.894,150.899,150.885,150.899,427500000.0
2006-11-17 20:52:00,150.897,150.899,150.889,150.898,247299999.0
2006-11-17 20:53:00,150.898,150.903,150.887,150.903,862600007.0
2006-11-17 20:54:00,150.902,150.909,150.896,150.898,286100001.0
2006-11-17 20:55:00,150.891,150.909,150.881,150.884,819900000.0
2006-11-17 20:56:00,150.873,150.879,150.859,150.867,673899991.0
2006-11-17 20:57:00,150.865,150.874,150.861,150.865,770999998.0
2006-11-17 20:58:00,150.879,150.896,150.874,150.874,1373199995.0
2006-11-17 20:59:00,150.874,150.886,150.865,150.868,1207799998.0
2006-11-17 21:00:00,150.869,150.871,150.852,150.86,1225099999.0
2006-11-17 21:01:00,150.867,150.891,150.864,150.88,872299995.0
2006-11-17 21:02:00,150.877,150.888,150.876,150.88,391000002.0
2006-11-17 21:03:00,150.882,150.902,150.882,150.886,772000000.0
2006-11-17 21:04:00,150.884,150.891,150.879,150.885,623699997.0
2006-11-17 21:05:00,150.887,150.897,150.883,150.891,530799995.0
2006-11-17 21:06:00,150.887,150.898,150.88,150.882,639500002.0
2006-11-17 21:07:00,150.892,150.911,150.887,150.898,492999998.0
2006-11-17 21:08:00,150.9,150.916,150.889,150.895,312099996.0
2006-11-17 21:09:00,150.905,150.917,150.905,150.917,241000001.0
2006-11-17 21:10:00,150.917,150.917,150.909,150.911,342999999.0
2006-11-17 21:11:00,150.902,150.906,150.887,150.897,263299999.0
2006-11-17 21:12:00,150.901,150.912,150.894,150.894,601099996.0
2006-11-17 21:13:00,150.892,150.912,150.891,150.912,559399997.0
2006-11-17 21:14:00,150.903,150.914,150.895,150.908,835100006.0
2006-11-17 21:15:00,150.91,150.915,150.9,150.904,849699997.0
2006-11-17 21:16:00,150.902,150.907,150.887,150.907,527500000.0
2006-11-17 21:17:00,150.894,150.909,150.891,150.906,564399998.0
2006-11-17 21:18:00,150.91,150.91,150.903,150.908,332199999.0
2006-11-17 21:19:00,150.906,150.929,150.906,150.915,623399999.0
2006-11-17 21:20:00,150.921,150.929,150.918,150.928,1161899998.0
2006-11-17 21:21:00,150.921,150.934,150.92,150.924,601399998.0
2006-11-17 21:22:00,150.933,150.943,150.923,150.931,737700001.0
2006-11-17 21:23:00,150.926,150.934,150.922,150.923,592999995.0
2006-11-17 21:24:00,150.917,150.934,150.914,150.926,535899999.0
2006-11-17 21:25:00,150.928,150.938,150.917,150.938,633699995.0
2006-11-17 21:26:00,150.942,150.942,150.917,150.925,341199997.0
2006-11-17 21:27:00,150.93,150.933,150.923,150.93,183999999.0
2006-11-17 21:28:00,150.925,150.935,150.925,150.93,74600000.0
2006-11-17 21:29:00,150.93,150.938,150.923,150.925,214299998.0
2006-11-17 21:30:00,150.924,150.936,150.922,150.929,276600000.0
2006-11-17 21:31:00,150.925,150.928,150.921,150.928,87899999.0
2006-11-17 21:32:00,150.928,150.934,150.92,150.928,637700001.0
2006-11-17 21:33:00,150.93,150.935,150.93,150.93,159400002.0
2006-11-17 21:34:00,150.93,150.935,150.93,150.93,297199997.0
2006-11-17 21:35:00,150.93,150.93,150.919,150.919,331599999.0
2006-11-17 21:36:00,150.924,150.945,150.924,150.934,181700002.0
2006-11-17 21:37:00,150.938,150.941,150.929,150.93,103500000.0
2006-11-17 21:38:00,150.926,150.932,150.915,150.93,116799999.0
2006-11-17 21:39:00,150.933,150.948,150.926,150.939,270499994.0
2006-11-17 21:40:00,150.94,150.951,150.94,150.945,278600002.0
2006-11-17 21:41:00,150.94,150.94,150.919,150.92,132000000.0
2006-11-17 21:42:00,150.925,150.934,150.925,150.927,284400002.0
2006-11-17 21:43:00,150.92,150.926,150.913,150.92,362200000.0
2006-11-17 21:44:00,150.922,150.938,150.922,150.927,558799995.0
2006-11-17 21:45:00,150.94,150.942,150.934,150.94,405199995.0
2006-11-17 21:46:00,150.943,150.953,150.936,150.945,722800000.0
2006-11-17 21:47:00,150.953,150.964,150.95,150.957,307699999.0
2006-11-17 21:48:00,150.95,150.952,150.936,150.945,158000000.0
2006-11-17 21:49:00,150.938,150.954,150.938,150.94,180300001.0
2006-11-17 21:50:00,150.944,150.951,150.942,150.947,90400002.0
2006-11-17 21:51:00,150.944,150.953,150.944,150.946,135399999.0
2006-11-17 21:52:00,150.932,150.938,150.923,150.935,87700000.0
2006-11-17 21:53:00,150.934,150.935,150.931,150.935,50800000.0
2006-11-17 21:54:00,150.932,150.932,150.919,150.928,50300000.0
2006-11-17 21:55:00,150.932,150.932,150.92,150.924,84400001.0
2006-11-17 21:56:00,150.926,150.939,150.926,150.935,64000000.0
2006-11-17 21:57:00,150.942,150.958,150.942,150.951,87300000.0
2006-11-17 21:58:00,150.954,150.967,150.952,150.967,83699999.0
2006-11-17 21:59:00,150.961,150.979,150.961,150.969,139800003.0
2006-11-17 22:00:00,150.97,150.974,150.95,150.95,211900000.0
2006-11-17 22:01:00,150.955,150.989,150.955,150.97,446900002.0
2006-11-17 22:02:00,150.973,150.98,150.959,150.961,476599999.0
2006-11-17 22:03:00,150.957,150.984,150.955,150.978,171399999.0
2006-11-17 22:04:00,150.99,151.027,150.979,151.026,206999999.0
2006-11-17 22:05:00,151.022,151.059,151.022,151.056,142799997.0
2006-11-17 22:06:00,151.05,151.055,151.034,151.036,57600000.0
2006-11-17 22:07:00,151.035,151.035,151.007,151.02,87900001.0
2006-11-17 22:08:00,151.02,151.02,150.991,150.999,187899999.0
2006-11-17 22:09:00,150.995,151.008,150.995,150.995,58900000.0
2006-11-17 22:10:00,150.988,151.002,150.983,150.999,171600003.0
2006-11-17 22:11:00,150.993,151.0,150.986,151.0,187800001.0
2006-11-17 22:12:00,150.995,151.003,150.991,150.991,198800000.0
2006-11-17 22:13:00,150.986,150.986,150.969,150.974,111800000.0
2006-11-17 22:14:00,150.98,150.987,150.968,150.968,101700002.0
2006-11-17 22:15:00,150.974,150.997,150.974,150.983,305200003.0
2006-11-17 22:16:00,150.995,151.005,150.993,151.005,171800000.0
2006-11-17 22:17:00,151.007,151.014,151.005,151.005,51700000.0
2006-11-17 22:18:00,151.002,151.009,151.002,151.003,98600000.0
2006-11-17 22:19:00,151.009,151.017,150.99,150.99,48600000.0
2006-11-17 22:20:00,150.989,150.989,150.982,150.988,199299998.0
2006-11-17 22:21:00,150.992,150.994,150.985,150.994,75899999.0
2006-11-17 22:22:00,150.996,150.996,150.986,150.986,217600001.0
2006-11-17 22:23:00,150.983,150.987,150.975,150.98,292499998.0
2006-11-17 22:24:00,150.981,150.987,150.979,150.98,132899999.0
2006-11-17 22:25:00,150.982,150.985,150.971,150.975,310499998.0
2006-11-17 22:26:00,150.975,150.978,150.965,150.965,137600001.0
2006-11-17 22:27:00,150.963,150.97,150.96,150.965,425999999.0
2006-11-17 22:28:00,150.962,150.963,150.956,150.957,298800002.0
2006-11-17 22:29:00,150.953,150.955,150.947,150.949,80799999.0
2006-11-17 22:30:00,150.947,150.947,150.942,150.945,67600000.0
2006-11-17 22:31:00,150.946,150.955,150.942,150.948,93699998.0
2006-11-17 22:32:00,150.953,150.974,150.945,150.959,164099999.0
2006-11-17 22:33:00,150.963,150.974,150.959,150.959,185700000.0
2006-11-17 22:34:00,150.958,150.964,150.953,150.96,157899999.0
2006-11-17 22:35:00,150.952,150.952,150.94,150.94,163399996.0
2006-11-17 22:36:00,150.947,150.958,150.946,150.953,431499998.0
2006-11-17 22:37:00,150.95,150.95,150.937,150.937,288200000.0
2006-11-17 22:38:00,150.931,150.944,150.931,150.942,153199997.0
2006-11-17 22:39:00,150.948,150.956,150.948,150.95,292199999.0
2006-11-17 22:40:00,150.95,150.96,150.942,150.95,317399999.0
2006-11-17 22:41:00,150.95,150.955,150.942,150.942,171099996.0
2006-11-17 22:42:00,150.95,150.95,150.928,150.928,112099999.0
2006-11-17 22:43:00,150.942,150.963,150.942,150.955,147000002.0
2006-11-17 22:44:00,150.956,150.971,150.945,150.945,287400004.0
2006-11-17 22:45:00,150.942,150.95,150.935,150.95,395099999.0
2006-11-17 22:46:00,150.949,150.956,150.939,150.956,161499998.0
2006-11-17 22:47:00,150.949,150.95,150.939,150.949,111199999.0
2006-11-17 22:48:00,150.952,150.965,150.95,150.959,358300002.0
2006-11-17 22:49:00,150.96,150.967,150.95,150.965,295700000.0
2006-11-17 22:50:00,150.968,150.982,150.968,150.982,163200000.0
2006-11-17 22:51:00,150.99,151.005,150.99,150.991,245299999.0
2006-11-17 22:52:00,150.988,150.995,150.978,150.99,196200000.0
2006-11-17 22:53:00,150.985,150.997,150.977,150.986,252100003.0
2006-11-17 22:54:00,150.985,150.996,150.979,150.996,152200000.0
2006-11-17 22:55:00,150.985,150.997,150.985,150.985,96300000.0
2006-11-17 22:56:00,150.99,150.99,150.985,150.99,210800003.0
2006-11-17 22:57:00,150.985,150.99,150.985,150.985,173899999.0
2006-11-17 22:58:00,150.991,150.994,150.989,150.99,84199998.0
2006-11-17 22:59:00,150.996,150.996,150.974,150.98,219199999.0
2006-11-17 23:00:00,151.005,151.024,151.005,151.019,109900001.0
2006-11-17 23:01:00,151.016,151.017,151.001,151.016,62000000.0
2006-11-17 23:02:00,151.01,151.019,151.01,151.011,169699999.0
2006-11-17 23:03:00,151.0,151.009,150.995,150.995,71999999.0
2006-11-17 23:04:00,150.98,151.007,150.98,150.997,92800000.0
2006-11-17 23:05:00,150.982,150.985,150.958,150.958,97900000.0
2006-11-17 23:06:00,150.954,150.961,150.947,150.961,99400000.0
2006-11-17 23:07:00,150.964,150.964,150.946,150.957,71500000.0
2006-11-17 23:08:00,150.945,150.949,150.938,150.938,92900001.0
2006-11-17 23:09:00,150.935,150.937,150.922,150.937,79800000.0
2006-11-17 23:10:00,150.942,150.963,150.942,150.963,31900000.0
2006-11-17 23:11:00,150.95,150.956,150.95,150.954,59400000.0
2006-11-17 23:12:00,150.954,150.954,150.946,150.946,45600000.0
2006-11-17 23:13:00,150.941,150.949,150.941,150.946,97200001.0
2006-11-17 23:14:00,150.947,150.951,150.945,150.948,81400000.0
2006-11-17 23:15:00,150.951,150.958,150.948,150.951,36800000.0
2006-11-17 23:16:00,150.952,150.96,150.944,150.952,51300000.0
2006-11-17 23:17:00,150.961,150.976,150.961,150.961,64300000.0
2006-11-17 23:18:00,150.927,150.927,150.918,150.918,26800000.0
2006-11-17 23:19:00,150.892,150.906,150.892,150.906,74299999.0
2006-11-17 23:20:00,150.91,150.91,150.896,150.898,36200000.0
2006-11-17 23:21:00,150.905,150.919,150.905,150.919,40300000.0
2006-11-17 23:22:00,150.931,150.936,150.919,150.93,169100003.0
2006-11-17 23:23:00,150.934,150.95,150.934,150.941,112699999.0
2006-11-17 23:24:00,150.93,150.939,150.93,150.938,16200000.0
2006-11-17 23:25:00,150.93,150.93,150.918,150.923,82500002.0
2006-11-17 23:26:00,150.931,150.942,150.925,150.925,76900000.0
2006-11-17 23:27:00,150.934,150.934,150.931,150.931,16000000.0
2006-11-17 23:28:00,150.942,150.947,150.927,150.927,60000000.0
2006-11-17 23:29:00,150.934,150.973,150.934,150.973,83300000.0
2006-11-17 23:30:00,150.977,150.977,150.958,150.958,126199997.0
2006-11-17 23:31:00,150.952,150.969,150.952,150.956,132900001.0
2006-11-17 23:32:00,150.968,150.971,150.95,150.97,142399997.0
2006-11-17 23:33:00,150.965,150.965,150.949,150.952,33900000.0
2006-11-17 23:34:00,150.956,150.967,150.947,150.947,42100001.0
2006-11-17 23:35:00,150.947,150.953,150.94,150.953,96699999.0
2006-11-17 23:36:00,150.944,150.987,150.944,150.976,111099998.0
2006-11-17 23:37:00,150.985,150.986,150.969,150.974,78299999.0
2006-11-17 23:38:00,150.968,150.991,150.968,150.968,99299999.0
2006-11-17 23:39:00,150.979,150.987,150.979,150.987,123800003.0
2006-11-17 23:40:00,150.984,150.997,150.984,150.997,109100002.0
2006-11-17 23:41:00,150.983,150.993,150.975,150.975,27000000.0
2006-11-17 23:42:00,150.971,150.974,150.958,150.969,187299998.0
2006-11-17 23:43:00,150.961,150.961,150.941,150.949,39500000.0
2006-11-17 23:44:00,150.939,150.949,150.928,150.949,45900000.0
2006-11-17 23:45:00,150.944,150.96,150.938,150.96,52099999.0
2006-11-17 23:46:00,150.953,150.965,150.953,150.965,145900002.0
2006-11-17 23:47:00,150.953,150.968,150.953,150.96,70399999.0
2006-11-17 23:48:00,150.955,150.972,150.955,150.97,49000001.0
2006-11-17 23:49:00,150.976,150.993,150.976,150.99,56000000.0
2006-11-17 23:50:00,150.995,150.995,150.982,150.982,38500001.0
2006-11-17 23:51:00,150.992,151.043,150.992,151.032,141799999.0
2006-11-17 23:52:00,151.034,151.04,151.024,151.032,126499997.0
2006-11-17 23:53:00,151.046,151.049,151.037,151.037,116399998.0
2006-11-17 23:54:00,151.033,151.033,150.997,151.018,53300000.0
2006-11-17 23:55:00,151.029,151.029,151.015,151.026,210900004.0
2006-11-17 23:56:00,151.019,151.03,151.017,151.025,111700002.0
2006-11-17 23:57:00,151.029,151.042,151.027,151.042,47800000.0
2006-11-17 23:58:00,151.043,151.054,151.031,151.048,52100000.0
2006-11-17 23:59:00,151.04,151.04,150.993,150.993,53000000.0
2006-11-20 00:00:00,151.187,151.198,151.178,151.178,112600001.0
2006-11-20 00:01:00,151.187,151.192,151.158,151.165,162899999.0
2006-11-20 00:02:00,150.979,151.137,150.979,151.137,89299999.0
2006-11-20 00:03:00,151.171,151.178,151.171,151.173,90900000.0
2006-11-20 00:04:00,151.175,151.18,151.171,151.175,180200002.0
2006-11-20 00:05:00,151.194,151.22,151.194,151.209,75399999.0
2006-11-20 00:06:00,151.197,151.216,151.197,151.202,112200001.0
2006-11-20 00:07:00,151.197,151.217,151.19,151.215,106399998.0
2006-11-20 00:08:00,151.197,151.207,151.19,151.19,50700000.0
2006-11-20 00:09:00,151.203,151.209,151.203,151.208,59899999.0
2006-11-20 00:10:00,151.21,151.211,151.208,151.21,73900000.0
2006-11-20 00:11:00,151.202,151.205,151.193,151.193,61100000.0
2006-11-20 00:12:00,151.208,151.208,151.181,151.192,59600001.0
2006-11-20 00:13:00,151.194,151.195,151.187,151.188,100299999.0
2006-11-20 00:14:00,151.193,151.197,151.191,151.197,61500001.0
2006-11-20 00:15:00,151.203,151.203,151.186,151.186,118300000.0
2006-11-20 00:16:00,151.186,151.194,151.177,151.181,115900000.0
2006-11-20 00:17:00,151.185,151.194,151.184,151.194,135299999.0
2006-11-20 00:18:00,151.19,151.195,151.188,151.188,33700000.0
2006-11-20 00:19:00,151.188,151.195,151.185,151.19,74100000.0
2006-11-20 00:20:00,151.18,151.185,151.173,151.18,175699998.0
2006-11-20 00:21:00,151.177,151.185,151.177,151.18,64900001.0
2006-11-20 00:22:00,151.18,151.185,151.18,151.18,143699999.0
2006-11-20 00:23:00,151.187,151.201,151.183,151.192,115699999.0
2006-11-20 00:24:00,151.195,151.195,151.185,151.185,96299999.0
2006-11-20 00:25:00,151.184,151.188,151.17,151.172,142000002.0
2006-11-20 00:26:00,151.14,151.157,151.135,151.144,143999998.0
2006-11-20 00:27:00,151.16,151.16,151.16,151.16,54700001.0
2006-11-20 00:28:00,151.141,151.141,151.051,151.058,177100000.0
2006-11-20 00:29:00,151.088,151.091,151.083,151.089,60199999.0
2006-11-20 00:30:00,151.09,151.095,151.085,151.09,114900000.0
2006-11-20 00:31:00,151.087,151.107,151.087,151.095,124699999.0
2006-11-20 00:32:00,151.115,151.121,151.115,151.121,65399998.0
2006-11-20 00:33:00,151.132,151.137,151.132,151.132,86900000.0
2006-11-20 00:34:00,151.131,151.135,151.126,151.133,86899999.0
2006-11-20 00:35:00,151.135,151.139,151.13,151.138,62200000.0
2006-11-20 00:36:00,151.125,151.125,151.105,151.112,48199999.0
2006-11-20 00:37:00,151.115,151.125,151.112,151.125,108099998.0
2006-11-20 00:38:00,151.12,151.125,151.112,151.112,49600000.0
2006-11-20 00:39:00,151.108,151.11,151.099,151.11,34499999.0
2006-11-20 00:40:00,151.11,151.11,151.1,151.11,52300000.0
2006-11-20 00:41:00,151.11,151.115,151.11,151.11,135199994.0
2006-11-20 00:42:00,151.105,151.115,151.105,151.11,95300001.0
2006-11-20 00:43:00,151.113,151.113,151.097,151.098,90199999.0
2006-11-20 00:44:00,151.09,151.102,151.072,151.086,79600001.0
2006-11-20 00:45:00,151.102,151.112,151.102,151.109,107700000.0
2006-11-20 00:46:00,151.111,151.113,151.099,151.099,74700001.0
2006-11-20 00:47:00,151.103,151.119,151.103,151.114,69800000.0
2006-11-20 00:48:00,151.121,151.13,151.107,151.13,36000000.0
2006-11-20 00:49:00,151.129,151.131,151.121,151.121,87599998.0
2006-11-20 00:50:00,151.113,151.125,151.113,151.12,34000000.0
2006-11-20 00:51:00,151.128,151.147,151.12,151.145,92000000.0
2006-11-20 00:52:00,151.146,151.148,151.134,151.138,152600001.0
2006-11-20 00:53:00,151.13,151.13,151.121,151.121,15500000.0
2006-11-20 00:54:00,151.12,151.125,151.115,151.12,53100000.0
2006-11-20 00:55:00,151.12,151.143,151.12,151.143,191099997.0
2006-11-20 00:56:00,151.15,151.158,151.143,151.144,76800000.0
2006-11-20 00:57:00,151.133,151.149,151.131,151.14,77700000.0
2006-11-20 00:58:00,151.137,151.148,151.107,151.107,132400000.0
2006-11-20 00:59:00,151.113,151.135,151.113,151.113,84100000.0
2006-11-20 01:00:00,151.106,151.131,151.096,151.131,114700001.0
2006-11-20 01:01:00,151.143,151.163,151.143,151.163,69800000.0
2006-11-20 01:02:00,151.163,151.163,151.144,151.153,52700000.0
2006-11-20 01:03:00,151.157,151.158,151.142,151.154,204700001.0
2006-11-20 01:04:00,151.146,151.157,151.146,151.15,87700000.0
2006-11-20 01:05:00,151.158,151.182,151.158,151.174,33100000.0
2006-11-20 01:06:00,151.171,151.179,151.151,151.171,143299998.0
2006-11-20 01:07:00,151.167,151.18,151.152,151.18,109900001.0
2006-11-20 01:08:00,151.181,151.181,151.175,151.175,38800000.0
2006-11-20 01:09:00,151.17,151.175,151.17,151.175,40000000.0
2006-11-20 01:10:00,151.177,151.186,151.163,151.186,160199998.0
2006-11-20 01:11:00,151.192,151.208,151.192,151.201,76299999.0
2006-11-20 01:12:00,151.211,151.211,151.185,151.185,79699998.0
2006-11-20 01:13:00,151.183,151.205,151.183,151.195,142199997.0
2006-11-20 01:14:00,151.194,151.202,151.185,151.185,141300001.0
2006-11-20 01:15:00,151.188,151.203,151.187,151.203,106599998.0
2006-11-20 01:16:00,151.21,151.21,151.156,151.175,172300000.0
2006-11-20 01:17:00,151.161,151.174,151.161,151.163,96800000.0
2006-11-20 01:18:00,151.169,151.176,151.162,151.176,97699999.0
2006-11-20 01:19:00,151.18,151.18,151.175,151.175,112700000.0
2006-11-20 01:20:00,151.178,151.191,151.178,151.182,112200000.0
2006-11-20 01:21:00,151.171,151.172,151.158,151.163,140999998.0
2006-11-20 01:22:00,151.165,151.175,151.165,151.17,53300000.0
2006-11-20 01:23:00,151.172,151.178,151.162,151.174,62100001.0
2006-11-20 01:24:00,151.167,151.182,151.163,151.165,95800000.0
2006-11-20 01:25:00,151.173,151.19,151.163,151.19,74700001.0
2006-11-20 01:26:00,151.177,151.191,151.172,151.186,122099999.0
2006-11-20 01:27:00,151.192,151.192,151.184,151.19,56000000.0
2006-11-20 01:28:00,151.175,151.175,151.145,151.155,73900001.0
2006-11-20 01:29:00,151.152,151.167,151.144,151.15,175400003.0
2006-11-20 01:30:00,151.143,151.169,151.143,151.165,198799995.0
2006-11-20 01:31:00,151.159,151.169,151.146,151.149,94599999.0
2006-11-20 01:32:00,151.144,151.156,151.144,151.151,49600000.0
2006-11-20 01:33:00,151.141,151.145,151.137,151.144,47200000.0
2006-11-20 01:34:00,151.154,151.154,151.13,151.138,168399996.0
2006-11-20 01:35:00,151.139,151.139,151.118,151.127,89200000.0
2006-11-20 01:36:00,151.12,151.127,151.12,151.123,38399999.0
2006-11-20 01:37:00,151.125,151.126,151.114,151.119,97899999.0
2006-11-20 01:38:00,151.122,151.124,151.112,151.112,33700000.0
2006-11-20 01:39:00,151.118,151.131,151.112,151.131,85600001.0
2006-11-20 01:40:00,151.135,151.135,151.128,151.132,127699998.0
2006-11-20 01:41:00,151.133,151.138,151.133,151.138,46400000.0
2006-11-20 01:42:00,151.142,151.142,151.115,151.128,134299997.0
2006-11-20 01:43:00,151.124,151.132,151.118,151.118,78800000.0
2006-11-20 01:44:00,151.109,151.113,151.104,151.109,115600001.0
2006-11-20 01:45:00,151.107,151.107,151.089,151.105,83099999.0
2006-11-20 01:46:00,151.1,151.107,151.085,151.089,125500003.0
2006-11-20 01:47:00,151.094,151.108,151.094,151.098,120900000.0
2006-11-20 01:48:00,151.083,151.092,151.083,151.09,47200000.0
2006-11-20 01:49:00,151.092,151.107,151.092,151.107,98999999.0
2006-11-20 01:50:00,151.1,151.115,151.1,151.115,78699999.0
2006-11-20 01:51:00,151.112,151.112,151.093,151.093,111199998.0
2006-11-20 01:52:00,151.1,151.108,151.098,151.107,46400000.0
2006-11-20 01:53:00,151.106,151.11,151.094,151.11,73100001.0
2006-11-20 01:54:00,151.111,151.111,151.095,151.095,76600001.0
2006-11-20 01:55:00,151.11,151.11,151.091,151.103,129299998.0
2006-11-20 01:56:00,151.099,151.106,151.092,151.094,106199999.0
2006-11-20 01:57:00,151.099,151.106,151.099,151.106,57099998.0
2006-11-20 01:58:00,151.111,151.111,151.104,151.104,9600000.0
2006-11-20 01:59:00,151.093,151.111,151.086,151.111,102899999.0
2006-11-20 02:00:00,151.104,151.104,151.085,151.099,73600000.0
2006-11-20 02:01:00,151.109,151.114,151.1,151.114,62700001.0
2006-11-20 02:02:00,151.121,151.129,151.105,151.105,62100000.0
2006-11-20 02:03:00,151.121,151.127,151.121,151.127,40400002.0
2006-11-20 02:04:00,151.136,151.136,151.134,151.134,5000000.0
2006-11-20 02:05:00,151.121,151.129,151.121,151.122,72200001.0
2006-11-20 02:06:00,151.118,151.127,151.103,151.127,72400000.0
2006-11-20 02:07:00,151.133,151.143,151.126,151.134,121699998.0
2006-11-20 02:08:00,151.144,151.152,151.138,151.138,57900000.0
2006-11-20 02:09:00,151.147,151.147,151.137,151.137,41600000.0
2006-11-20 02:10:00,151.144,151.152,151.14,151.143,73600001.0
2006-11-20 02:11:00,151.143,151.147,151.141,151.147,63200000.0
2006-11-20 02:12:00,151.145,151.155,151.141,151.141,48800000.0
2006-11-20 02:13:00,151.123,151.123,151.105,151.115,58499999.0
2006-11-20 02:14:00,151.117,151.132,151.117,151.123,89599999.0
2006-11-20 02:15:00,151.131,151.137,151.13,151.13,113199999.0
2006-11-20 02:16:00,151.13,151.138,151.129,151.138,74099999.0
2006-11-20 02:17:00,151.145,151.145,151.138,151.14,116399997.0
2006-11-20 02:18:00,151.14,151.143,151.13,151.143,74700000.0
2006-11-20 02:19:00,151.141,151.149,151.141,151.149,39200000.0
2006-11-20 02:20:00,151.153,151.167,151.142,151.155,80800000.0
2006-11-20 02:21:00,151.15,151.155,151.143,151.145,98300002.0
2006-11-20 02:22:00,151.154,151.176,151.154,151.165,70700000.0
2006-11-20 02:23:00,151.163,151.163,151.155,151.155,87399998.0
2006-11-20 02:24:00,151.159,151.165,151.153,151.165,69600000.0
2006-11-20 02:25:00,151.155,151.16,151.155,151.16,32000000.0
2006-11-20 02:26:00,151.153,151.16,151.151,151.16,39900000.0
2006-11-20 02:27:00,151.156,151.165,151.147,151.165,136399999.0
2006-11-20 02:28:00,151.158,151.164,151.153,151.153,113800001.0
2006-11-20 02:29:00,151.153,151.156,151.147,151.15,95200000.0
2006-11-20 02:30:00,151.148,151.161,151.148,151.161,87899998.0
2006-11-20 02:31:00,151.167,151.167,151.144,151.152,93200000.0
2006-11-20 02:32:00,151.15,151.16,151.148,151.154,178400001.0
2006-11-20 02:33:00,151.16,151.173,151.151,151.166,82300000.0
2006-11-20 02:34:00,151.17,151.19,151.17,151.19,55700001.0
2006-11-20 02:35:00,151.193,151.194,151.179,151.194,144800001.0
2006-11-20 02:36:00,151.187,151.192,151.178,151.183,86800002.0
2006-11-20 02:37:00,151.175,151.176,151.166,151.176,52599999.0
2006-11-20 02:38:00,151.172,151.179,151.164,151.165,120300000.0
2006-11-20 02:39:00,151.175,151.185,151.175,151.181,58200001.0
2006-11-20 02:40:00,151.18,151.18,151.175,151.18,69999999.0
2006-11-20 02:41:00,151.181,151.181,151.167,151.177,113499996.0
2006-11-20 02:42:00,151.171,151.181,151.171,151.174,32000000.0
2006-11-20 02:43:00,151.173,151.178,151.172,151.172,88700002.0
2006-11-20 02:44:00,151.172,151.173,151.169,151.169,30000000.0
2006-11-20 02:45:00,151.179,151.179,151.17,151.17,188700001.0
2006-11-20 02:46:00,151.173,151.178,151.164,151.164,61200000.0
2006-11-20 02:47:00,151.167,151.167,151.137,151.157,158799999.0
2006-11-20 02:48:00,151.164,151.182,151.164,151.182,80800000.0
2006-11-20 02:49:00,151.187,151.194,151.185,151.188,114700001.0
2006-11-20 02:50:00,151.183,151.183,151.172,151.172,45100000.0
2006-11-20 02:51:00,151.172,151.185,151.172,151.184,95399999.0
2006-11-20 02:52:00,151.186,151.202,151.183,151.202,136100000.0
2006-11-20 02:53:00,151.199,151.206,151.188,151.206,42400000.0
2006-11-20 02:54:00,151.22,151.261,151.22,151.261,32200000.0
2006-11-20 02:55:00,151.254,151.271,151.241,151.245,121099998.0
2006-11-20 02:56:00,151.237,151.237,151.2,151.2,147200000.0
2006-11-20 02:57:00,151.203,151.207,151.199,151.2,110700002.0
2006-11-20 02:58:00,151.197,151.198,151.197,151.198,13800000.0
2006-11-20 02:59:00,151.197,151.215,151.197,151.215,68500000.0
2006-11-20 03:00:00,151.217,151.227,151.215,151.215,123199999.0
2006-11-20 03:01:00,151.222,151.226,151.217,151.218,101500000.0
2006-11-20 03:02:00,151.212,151.221,151.212,151.218,82100001.0
2006-11-20 03:03:00,151.215,151.225,151.215,151.225,107000000.0
2006-11-20 03:04:00,151.218,151.227,151.211,151.226,142699998.0
2006-11-20 03:05:00,151.225,151.229,151.196,151.218,181199999.0
2006-11-20 03:06:00,151.22,151.22,151.21,151.215,140900000.0
2006-11-20 03:07:00,151.218,151.218,151.201,151.21,72600000.0
2006-11-20 03:08:00,151.212,151.213,151.205,151.21,76000000.0
2006-11-20 03:09:00,151.199,151.212,151.199,151.202,101600002.0
2006-11-20 03:10:00,151.199,151.208,151.178,151.178,131700000.0
2006-11-20 03:11:00,151.177,151.18,151.171,151.18,74300001.0
2006-11-20 03:12:00,151.177,151.179,151.17,151.17,60600000.0
2006-11-20 03:13:00,151.175,151.177,151.168,151.171,58300000.0
2006-11-20 03:14:00,151.173,151.18,151.164,151.18,81399998.0
2006-11-20 03:15:00,151.201,151.201,151.183,151.183,67299999.0
2006-11-20 03:16:00,151.189,151.198,151.187,151.188,138099999.0
2006-11-20 03:17:00,151.196,151.207,151.192,151.196,24900000.0
2006-11-20 03:18:00,151.19,151.211,151.19,151.211,74100000.0
2006-11-20 03:19:00,151.206,151.206,151.204,151.204,41600000.0
2006-11-20 03:20:00,151.197,151.219,151.197,151.2,150400000.0
2006-11-20 03:21:00,151.2,151.21,151.187,151.21,137900001.0
2006-11-20 03:22:00,151.213,151.214,151.19,151.201,103100000.0
2006-11-20 03:23:00,151.192,151.192,151.179,151.179,90200001.0
2006-11-20 03:24:00,151.184,151.193,151.183,151.183,74900001.0
2006-11-20 03:25:00,151.178,151.19,151.174,151.187,174200002.0
2006-11-20 03:26:00,151.192,151.192,151.18,151.19,84400000.0
2006-11-20 03:27:00,151.189,151.21,151.188,151.21,86099998.0
2006-11-20 03:28:00,151.206,151.206,151.204,151.204,14400000.0
2006-11-20 03:29:00,151.197,151.197,151.185,151.185,233600002.0
2006-11-20 03:30:00,151.184,151.203,151.184,151.203,77300001.0
2006-11-20 03:31:00,151.203,151.205,151.192,151.199,73499999.0
2006-11-20 03:32:00,151.2,151.2,151.178,151.18,77600000.0
2006-11-20 03:33:00,151.182,151.19,151.174,151.182,101599998.0
2006-11-20 03:34:00,151.175,151.179,151.168,151.168,21600000.0
2006-11-20 03:35:00,151.164,151.17,151.152,151.152,48000000.0
2006-11-20 03:36:00,151.159,151.171,151.159,151.171,33500000.0
2006-11-20 03:37:00,151.174,151.181,151.174,151.181,10400000.0
2006-11-20 03:38:00,151.177,151.177,151.163,151.165,76400002.0
2006-11-20 03:39:00,151.167,151.168,151.164,151.168,42300000.0
2006-11-20 03:40:00,151.16,151.165,151.16,151.165,77499999.0
2006-11-20 03:41:00,151.16,151.16,151.158,151.16,81199999.0
2006-11-20 03:42:00,151.16,151.17,151.155,151.161,118300001.0
2006-11-20 03:43:00,151.164,151.179,151.164,151.167,63600000.0
2006-11-20 03:44:00,151.17,151.175,151.16,151.175,95200001.0
2006-11-20 03:45:00,151.17,151.175,151.165,151.175,60699998.0
2006-11-20 03:46:00,151.177,151.179,151.172,151.179,27200000.0
2006-11-20 03:47:00,151.172,151.175,151.161,151.167,43199999.0
2006-11-20 03:48:00,151.166,151.18,151.166,151.18,81200000.0
2006-11-20 03:49:00,151.173,151.173,151.172,151.172,17600000.0
2006-11-20 03:50:00,151.17,151.17,151.167,151.167,12800000.0
2006-11-20 03:51:00,151.181,151.181,151.179,151.179,79800004.0
2006-11-20 03:52:00,151.187,151.199,151.186,151.191,79699999.0
2006-11-20 03:53:00,151.183,151.188,151.177,151.188,95599999.0
2006-11-20 03:54:00,151.188,151.195,151.185,151.19,90499998.0
2006-11-20 03:55:00,151.187,151.187,151.177,151.182,91100001.0
2006-11-20 03:56:00,151.181,151.186,151.181,151.183,7900000.0
2006-11-20 03:57:00,151.185,151.185,151.175,151.185,75600000.0
2006-11-20 03:58:00,151.186,151.186,151.178,151.186,138199998.0
2006-11-20 03:59:00,151.185,151.19,151.185,151.19,59199999.0
2006-11-20 04:00:00,151.191,151.195,151.189,151.195,87200002.0
2006-11-20 04:01:00,151.19,151.195,151.185,151.19,81299999.0
2006-11-20 04:02:00,151.189,151.189,151.184,151.186,54799999.0
2006-11-20 04:03:00,151.192,151.192,151.181,151.181,39100000.0
2006-11-20 04:04:00,151.185,151.193,151.185,151.193,27900000.0
2006-11-20 04:05:00,151.186,151.197,151.186,151.197,18400000.0
2006-11-20 04:06:00,151.194,151.194,151.185,151.19,27500000.0
2006-11-20 04:07:00,151.197,151.197,151.188,151.195,76700000.0
2006-11-20 04:08:00,151.197,151.197,151.183,151.189,131300001.0
2006-11-20 04:09:00,151.183,151.197,151.183,151.185,119599999.0
2006-11-20 04:10:00,151.192,151.198,151.188,151.198,30400000.0
2006-11-20 04:11:00,151.195,151.2,151.195,151.2,27600000.0
2006-11-20 04:12:00,151.195,151.205,151.195,151.195,56000000.0
2006-11-20 04:13:00,151.198,151.2,151.196,151.199,36000000.0
2006-11-20 04:14:00,151.202,151.205,151.2,151.205,51500000.0
2006-11-20 04:15:00,151.2,151.2,151.195,151.195,62000000.0
2006-11-20 04:16:00,151.19,151.191,151.172,151.172,58299999.0
2006-11-20 04:17:00,151.178,151.187,151.171,151.187,99800002.0
2006-11-20 04:18:00,151.177,151.188,151.175,151.186,85799998.0
2006-11-20 04:19:00,151.194,151.2,151.192,151.198,55400000.0
2006-11-20 04:20:00,151.212,151.233,151.212,151.226,124300000.0
2006-11-20 04:21:00,151.236,151.246,151.232,151.232,83800000.0
2006-11-20 04:22:00,151.232,151.249,151.231,151.24,197200002.0
2006-11-20 04:23:00,151.242,151.245,151.233,151.245,82900002.0
2006-11-20 04:24:00,151.238,151.253,151.238,151.245,147299998.0
2006-11-20 04:25:00,151.246,151.25,151.234,151.234,42900000.0
2006-11-20 04:26:00,151.228,151.236,151.221,151.235,44800000.0
2006-11-20 04:27:00,151.237,151.237,151.219,151.235,82100003.0
2006-11-20 04:28:00,151.234,151.24,151.233,151.24,87600001.0
2006-11-20 04:29:00,151.232,151.24,151.224,151.235,62399999.0
2006-11-20 04:30:00,151.242,151.242,151.227,151.235,111000002.0
2006-11-20 04:31:00,151.235,151.245,151.235,151.24,74400002.0
2006-11-20 04:32:00,151.242,151.242,151.225,151.232,73200000.0
2006-11-20 04:33:00,151.233,151.243,151.226,151.237,55200000.0
2006-11-20 04:34:00,151.244,151.245,151.239,151.245,58800002.0
2006-11-20 04:35:00,151.241,151.244,151.241,151.244,11200000.0
2006-11-20 04:36:00,151.24,151.24,151.237,151.237,39900001.0
2006-11-20 04:37:00,151.24,151.245,151.24,151.24,77299999.0
2006-11-20 04:38:00,151.245,151.245,151.235,151.235,25400000.0
2006-11-20 04:39:00,151.238,151.238,151.226,151.226,40000000.0
2006-11-20 04:40:00,151.236,151.243,151.232,151.243,69100000.0
2006-11-20 04:41:00,151.245,151.245,151.235,151.245,55999999.0
2006-11-20 04:42:00,151.237,151.242,151.237,151.242,14900000.0
2006-11-20 04:43:00,151.239,151.239,151.231,151.236,40800000.0
2006-11-20 04:44:00,151.245,151.245,151.233,151.244,33400000.0
2006-11-20 04:45:00,151.24,151.282,151.24,151.281,95199998.0
2006-11-20 04:46:00,151.287,151.29,151.281,151.29,45200000.0
2006-11-20 04:47:00,151.295,151.295,151.285,151.295,118100000.0
2006-11-20 04:48:00,151.299,151.299,151.296,151.296,17100000.0
2006-11-20 04:49:00,151.305,151.335,151.305,151.335,103800001.0
2006-11-20 04:50:00,151.344,151.354,151.344,151.354,49599999.0
2006-11-20 04:51:00,151.353,151.394,151.347,151.394,143100002.0
2006-11-20 04:52:00,151.385,151.392,151.379,151.392,49499999.0
2006-11-20 04:53:00,151.39,151.39,151.39,151.39,24799999.0
2006-11-20 04:54:00,151.395,151.407,151.393,151.407,82999999.0
2006-11-20 04:55:00,151.402,151.409,151.402,151.409,41600000.0
2006-11-20 04:56:00,151.405,151.41,151.399,151.405,140799998.0
2006-11-20 04:57:00,151.403,151.409,151.403,151.405,53200001.0
2006-11-20 04:58:00,151.411,151.411,151.401,151.402,50900000.0
2006-11-20 04:59:00,151.406,151.412,151.406,151.409,50399999.0
2006-11-20 05:00:00,151.408,151.409,151.396,151.398,135200002.0
2006-11-20 05:01:00,151.389,151.399,151.389,151.392,68600000.0
2006-11-20 05:02:00,151.378,151.378,151.377,151.377,44200000.0
2006-11-20 05:03:00,151.372,151.372,151.357,151.357,77900001.0
2006-11-20 05:04:00,151.355,151.363,151.355,151.36,117000002.0
2006-11-20 05:05:00,151.355,151.364,151.355,151.363,78699998.0
2006-11-20 05:06:00,151.357,151.373,151.357,151.37,58400000.0
2006-11-20 05:07:00,151.364,151.368,151.358,151.358,51200000.0
2006-11-20 05:08:00,151.356,151.36,151.35,151.358,44000000.0
2006-11-20 05:09:00,151.36,151.36,151.343,151.355,118600002.0
2006-11-20 05:10:00,151.35,151.35,151.345,151.348,79899999.0
2006-11-20 05:11:00,151.35,151.35,151.337,151.347,119399998.0
2006-11-20 05:12:00,151.35,151.355,151.345,151.345,87400000.0
2006-11-20 05:13:00,151.338,151.354,151.336,151.336,152599999.0
2006-11-20 05:14:00,151.348,151.357,151.342,151.357,161899998.0
2006-11-20 05:15:00,151.363,151.374,151.352,151.374,88100002.0
2006-11-20 05:16:00,151.375,151.392,151.375,151.392,57100000.0
2006-11-20 05:17:00,151.385,151.397,151.376,151.376,54500001.0
2006-11-20 05:18:00,151.388,151.389,151.386,151.389,77899998.0
2006-11-20 05:19:00,151.395,151.4,151.39,151.39,40300000.0
2006-11-20 05:20:00,151.408,151.423,151.403,151.411,167499999.0
2006-11-20 05:21:00,151.411,151.429,151.405,151.405,81900000.0
2006-11-20 05:22:00,151.403,151.416,151.396,151.396,71900001.0
2006-11-20 05:23:00,151.388,151.407,151.388,151.407,53600000.0
2006-11-20 05:24:00,151.395,151.397,151.389,151.397,40800000.0
2006-11-20 05:25:00,151.398,151.406,151.395,151.406,41500001.0
2006-11-20 05:26:00,151.405,151.405,151.392,151.392,52699999.0
2006-11-20 05:27:00,151.392,151.397,151.387,151.39,65300000.0
2006-11-20 05:28:00,151.395,151.402,151.39,151.402,158300001.0
2006-11-20 05:29:00,151.404,151.404,151.388,151.397,61400000.0
2006-11-20 05:30:00,151.384,151.384,151.382,151.382,23700000.0
2006-11-20 05:31:00,151.385,151.385,151.385,151.385,4800000.0
2006-11-20 05:32:00,151.378,151.385,151.372,151.372,71099999.0
2006-11-20 05:33:00,151.382,151.382,151.36,151.368,41600000.0
2006-11-20 05:34:00,151.363,151.372,151.356,151.367,96599999.0
2006-11-20 05:35:00,151.366,151.369,151.366,151.369,14400000.0
2006-11-20 05:36:00,151.352,151.359,151.352,151.352,112600000.0
2006-11-20 05:37:00,151.349,151.365,151.349,151.362,82299999.0
2006-11-20 05:38:00,151.357,151.362,151.35,151.362,81900002.0
2006-11-20 05:39:00,151.358,151.358,151.357,151.357,39900000.0
2006-11-20 05:40:00,151.356,151.372,151.352,151.372,67699999.0
2006-11-20 05:41:00,151.355,151.355,151.343,151.343,53800000.0
2006-11-20 05:42:00,151.339,151.344,151.339,151.344,14000000.0
2006-11-20 05:43:00,151.353,151.353,151.341,151.342,79299999.0
2006-11-20 05:44:00,151.335,151.339,151.332,151.332,141600003.0
2006-11-20 05:45:00,151.33,151.345,151.329,151.345,137699999.0
2006-11-20 05:46:00,151.328,151.328,151.321,151.321,28000000.0
2006-11-20 05:47:00,151.32,151.339,151.32,151.337,125799997.0
2006-11-20 05:48:00,151.345,151.345,151.34,151.34,20300000.0
2006-11-20 05:49:00,151.346,151.348,151.337,151.339,50400000.0
2006-11-20 05:50:00,151.34,151.346,151.334,151.334,54200000.0
2006-11-20 05:51:00,151.339,151.347,151.339,151.347,14300000.0
2006-11-20 05:52:00,151.344,151.356,151.344,151.345,180400002.0
2006-11-20 05:53:00,151.32,151.33,151.31,151.321,138199998.0
2006-11-20 05:54:00,151.352,151.358,151.352,151.358,66299999.0
2006-11-20 05:55:00,151.357,151.357,151.346,151.357,76499997.0
2006-11-20 05:56:00,151.357,151.357,151.353,151.353,25600000.0
2006-11-20 05:57:00,151.36,151.36,151.36,151.36,5300000.0
2006-11-20 05:58:00,151.362,151.369,151.354,151.368,59400000.0
2006-11-20 05:59:00,151.368,151.375,151.363,151.37,117400000.0
2006-11-20 06:00:00,151.362,151.373,151.36,151.37,55200000.0
2006-11-20 06:01:00,151.364,151.374,151.363,151.374,55200000.0
2006-11-20 06:02:00,151.373,151.38,151.373,151.38,88600001.0
2006-11-20 06:03:00,151.376,151.378,151.37,151.374,93000001.0
2006-11-20 06:04:00,151.372,151.378,151.372,151.378,10800000.0
2006-11-20 06:05:00,151.378,151.385,151.372,151.385,129600002.0
2006-11-20 06:06:00,151.38,151.385,151.375,151.38,79000000.0
2006-11-20 06:07:00,151.373,151.387,151.369,151.37,85200000.0
2006-11-20 06:08:00,151.38,151.38,151.367,151.375,48000000.0
2006-11-20 06:09:00,151.373,151.377,151.368,151.375,133699998.0
2006-11-20 06:10:00,151.381,151.394,151.371,151.394,136899996.0
2006-11-20 06:11:00,151.398,151.4,151.393,151.4,114199997.0
2006-11-20 06:12:00,151.397,151.4,151.397,151.4,32999999.0
2006-11-20 06:13:00,151.393,151.398,151.386,151.386,102800003.0
2006-11-20 06:14:00,151.397,151.4,151.397,151.398,51200001.0
2006-11-20 06:15:00,151.405,151.405,151.393,151.395,56000001.0
2006-11-20 06:16:00,151.398,151.404,151.387,151.4,99500000.0
2006-11-20 06:17:00,151.399,151.4,151.389,151.398,124699996.0
2006-11-20 06:18:00,151.387,151.395,151.385,151.39,94899998.0
2006-11-20 06:19:00,151.395,151.395,151.382,151.387,121000001.0
2006-11-20 06:20:00,151.385,151.395,151.385,151.395,37199999.0
2006-11-20 06:21:00,151.394,151.396,151.394,151.396,22400000.0
2006-11-20 06:22:00,151.395,151.404,151.393,151.393,57000001.0
2006-11-20 06:23:00,151.395,151.395,151.38,151.39,117600002.0
2006-11-20 06:24:00,151.394,151.396,151.394,151.396,64700002.0
2006-11-20 06:25:00,151.402,151.402,151.388,151.397,37400000.0
2006-11-20 06:26:00,151.397,151.407,151.397,151.407,50300000.0
2006-11-20 06:27:00,151.415,151.415,151.41,151.41,44699999.0
2006-11-20 06:28:00,151.407,151.408,151.392,151.392,164900003.0
2006-11-20 06:29:00,151.4,151.4,151.4,151.4,56000000.0
2006-11-20 06:30:00,151.4,151.4,151.392,151.392,24000000.0
2006-11-20 06:31:00,151.4,151.4,151.4,151.4,38399999.0
2006-11-20 06:32:00,151.4,151.405,151.395,151.398,81500000.0
2006-11-20 06:33:00,151.4,151.403,151.4,151.4,99999999.0
2006-11-20 06:34:00,151.395,151.395,151.395,151.395,800000.0
2006-11-20 06:35:00,151.4,151.405,151.4,151.4,17600000.0
2006-11-20 06:36:00,151.389,151.402,151.389,151.4,138600000.0
2006-11-20 06:37:00,151.404,151.404,151.387,151.393,73999999.0
2006-11-20 06:38:00,151.403,151.403,151.399,151.403,33600000.0
2006-11-20 06:39:00,151.411,151.411,151.404,151.404,31899999.0
2006-11-20 06:40:00,151.397,151.411,151.395,151.395,147899998.0
2006-11-20 06:41:00,151.396,151.403,151.395,151.4,95000001.0
2006-11-20 06:42:00,151.403,151.413,151.401,151.405,91899999.0
2006-11-20 06:43:00,151.406,151.409,151.403,151.405,109200002.0
2006-11-20 06:44:00,151.415,151.415,151.408,151.412,59799999.0
2006-11-20 06:45:00,151.42,151.42,151.415,151.415,14400000.0
2006-11-20 06:46:00,151.417,151.425,151.41,151.412,77800000.0
2006-11-20 06:47:00,151.42,151.42,151.42,151.42,10400000.0
2006-11-20 06:48:00,151.422,151.422,151.411,151.411,109299999.0
2006-11-20 06:49:00,151.417,151.417,151.409,151.409,87700000.0
2006-11-20 06:50:00,151.41,151.415,151.405,151.413,78099999.0
2006-11-20 06:51:00,151.408,151.412,151.398,151.402,110100003.0
2006-11-20 06:52:00,151.398,151.407,151.39,151.39,89499999.0
2006-11-20 06:53:00,151.408,151.408,151.401,151.403,34500000.0
2006-11-20 06:54:00,151.404,151.414,151.404,151.405,61500000.0
2006-11-20 06:55:00,151.402,151.424,151.402,151.411,119399999.0
2006-11-20 06:56:00,151.417,151.421,151.406,151.412,72000000.0
2006-11-20 06:57:00,151.4,151.417,151.4,151.417,79100002.0
2006-11-20 06:58:00,151.421,151.428,151.418,151.425,155100002.0
2006-11-20 06:59:00,151.423,151.423,151.41,151.417,69900000.0
2006-11-20 07:00:00,151.424,151.424,151.409,151.41,143299998.0
2006-11-20 07:01:00,151.413,151.424,151.413,151.415,47800000.0
2006-11-20 07:02:00,151.401,151.403,151.4,151.402,45000000.0
2006-11-20 07:03:00,151.408,151.408,151.399,151.402,121199999.0
2006-11-20 07:04:00,151.4,151.405,151.4,151.405,126300001.0
2006-11-20 07:05:00,151.393,151.405,151.393,151.4,119899998.0
2006-11-20 07:06:00,151.401,151.411,151.398,151.398,104200001.0
2006-11-20 07:07:00,151.408,151.412,151.398,151.402,108700000.0
2006-11-20 07:08:00,151.383,151.389,151.364,151.366,138899999.0
2006-11-20 07:09:00,151.4,151.407,151.4,151.4,69500000.0
2006-11-20 07:10:00,151.405,151.405,151.4,151.405,31200000.0
2006-11-20 07:11:00,151.398,151.401,151.391,151.398,176900004.0
2006-11-20 07:12:00,151.372,151.384,151.348,151.383,46400000.0
2006-11-20 07:13:00,151.392,151.398,151.391,151.398,64500000.0
2006-11-20 07:14:00,151.395,151.405,151.395,151.4,91900000.0
2006-11-20 07:15:00,151.378,151.389,151.357,151.369,102900001.0
2006-11-20 07:16:00,151.393,151.403,151.388,151.4,72000000.0
2006-11-20 07:17:00,151.397,151.405,151.39,151.405,57599999.0
2006-11-20 07:18:00,151.398,151.4,151.398,151.4,49900000.0
2006-11-20 07:19:00,151.393,151.393,151.392,151.392,24500000.0
2006-11-20 07:20:00,151.381,151.4,151.381,151.4,72200000.0
2006-11-20 07:21:00,151.405,151.405,151.395,151.395,27200000.0
2006-11-20 07:22:00,151.384,151.388,151.379,151.384,77500000.0
2006-11-20 07:23:00,151.395,151.395,151.388,151.393,130400004.0
2006-11-20 07:24:00,151.39,151.395,151.385,151.395,86900002.0
2006-11-20 07:25:00,151.388,151.393,151.383,151.385,92700000.0
2006-11-20 07:26:00,151.388,151.388,151.38,151.38,132700002.0
2006-11-20 07:27:00,151.383,151.386,151.372,151.372,85700000.0
2006-11-20 07:28:00,151.381,151.388,151.381,151.388,32800000.0
2006-11-20 07:29:00,151.385,151.393,151.381,151.383,44000000.0
2006-11-20 07:30:00,151.376,151.391,151.374,151.391,55000000.0
2006-11-20 07:31:00,151.39,151.39,151.382,151.382,51300001.0
2006-11-20 07:32:00,151.38,151.38,151.38,151.38,4000000.0
2006-11-20 07:33:00,151.381,151.388,151.379,151.388,81699999.0
2006-11-20 07:34:00,151.393,151.393,151.379,151.387,89600000.0
2006-11-20 07:35:00,151.383,151.387,151.371,151.384,70300001.0
2006-11-20 07:36:00,151.39,151.39,151.385,151.385,56699999.0
2006-11-20 07:37:00,151.388,151.395,151.387,151.387,102300000.0
2006-11-20 07:38:00,151.39,151.397,151.39,151.397,21599999.0
2006-11-20 07:39:00,151.385,151.395,151.382,151.39,67100000.0
2006-11-20 07:40:00,151.385,151.39,151.385,151.39,96200000.0
2006-11-20 07:41:00,151.386,151.391,151.385,151.39,124999997.0
2006-11-20 07:42:00,151.379,151.388,151.379,151.388,10500000.0
2006-11-20 07:43:00,151.385,151.388,151.374,151.382,129899999.0
2006-11-20 07:44:00,151.385,151.387,151.375,151.387,41199999.0
2006-11-20 07:45:00,151.385,151.395,151.385,151.39,85799999.0
2006-11-20 07:46:00,151.391,151.391,151.387,151.387,9600000.0
2006-11-20 07:47:00,151.386,151.389,151.382,151.389,70199998.0
2006-11-20 07:48:00,151.391,151.397,151.389,151.389,64000000.0
2006-11-20 07:49:00,151.39,151.397,151.39,151.392,99200001.0
2006-11-20 07:50:00,151.393,151.393,151.381,151.393,94700001.0
2006-11-20 07:51:00,151.39,151.39,151.387,151.39,82200000.0
2006-11-20 07:52:00,151.389,151.398,151.389,151.394,85900000.0
2006-11-20 07:53:00,151.368,151.389,151.361,151.382,201599996.0
2006-11-20 07:54:00,151.391,151.392,151.385,151.387,78000000.0
2006-11-20 07:55:00,151.391,151.403,151.391,151.403,44300000.0
2006-11-20 07:56:00,151.397,151.402,151.387,151.388,116500001.0
2006-11-20 07:57:00,151.397,151.406,151.39,151.39,61100000.0
2006-11-20 07:58:00,151.395,151.395,151.385,151.39,83099999.0
2006-11-20 07:59:00,151.387,151.405,151.387,151.405,61400000.0
2006-11-20 08:00:00,151.398,151.4,151.385,151.4,72900000.0
2006-11-20 08:01:00,151.403,151.403,151.391,151.391,93500001.0
2006-11-20 08:02:00,151.39,151.392,151.387,151.387,33600000.0
2006-11-20 08:03:00,151.381,151.397,151.381,151.397,27800000.0
2006-11-20 08:04:00,151.401,151.401,151.386,151.388,128599999.0
2006-11-20 08:05:00,151.39,151.398,151.39,151.395,65500001.0
2006-11-20 08:06:00,151.395,151.395,151.385,151.395,63600000.0
2006-11-20 08:07:00,151.387,151.387,151.379,151.379,39600000.0
2006-11-20 08:08:00,151.379,151.38,151.376,151.38,113599997.0
2006-11-20 08:09:00,151.382,151.386,151.373,151.373,98400001.0
2006-11-20 08:10:00,151.381,151.384,151.377,151.384,122399999.0
2006-11-20 08:11:00,151.387,151.387,151.378,151.382,46200001.0
2006-11-20 08:12:00,151.38,151.38,151.375,151.375,82299998.0
2006-11-20 08:13:00,151.38,151.385,151.372,151.38,127199996.0
2006-11-20 08:14:00,151.378,151.38,151.375,151.38,197700002.0
2006-11-20 08:15:00,151.38,151.382,151.38,151.38,17600000.0
2006-11-20 08:16:00,151.38,151.385,151.38,151.385,28800000.0
2006-11-20 08:17:00,151.375,151.386,151.375,151.385,66300000.0
2006-11-20 08:18:00,151.375,151.385,151.375,151.38,44500000.0
2006-11-20 08:19:00,151.385,151.385,151.373,151.381,78899999.0
2006-11-20 08:20:00,151.373,151.373,151.365,151.365,32700001.0
2006-11-20 08:21:00,151.366,151.378,151.366,151.366,151800000.0
2006-11-20 08:22:00,151.365,151.374,151.365,151.374,40000000.0
2006-11-20 08:23:00,151.367,151.37,151.36,151.37,158400001.0
2006-11-20 08:24:00,151.365,151.372,151.356,151.372,113700000.0
2006-11-20 08:25:00,151.37,151.37,151.363,151.363,21300000.0
2006-11-20 08:26:00,151.374,151.376,151.363,151.37,108699999.0
2006-11-20 08:27:00,151.368,151.373,151.361,151.361,67200001.0
2006-11-20 08:28:00,151.367,151.37,151.359,151.359,153400000.0
2006-11-20 08:29:00,151.37,151.373,151.37,151.37,114800001.0
2006-11-20 08:30:00,151.37,151.375,151.363,151.365,56700000.0
2006-11-20 08:31:00,151.368,151.371,151.363,151.368,69900000.0
2006-11-20 08:32:00,151.37,151.37,151.37,151.37,6900000.0
2006-11-20 08:33:00,151.365,151.375,151.365,151.37,75500002.0
2006-11-20 08:34:00,151.365,151.375,151.365,151.375,172499998.0
2006-11-20 08:35:00,151.368,151.375,151.365,151.365,70600000.0
2006-11-20 08:36:00,151.37,151.373,151.368,151.37,161100001.0
2006-11-20 08:37:00,151.375,151.375,151.365,151.37,159600001.0
2006-11-20 08:38:00,151.37,151.37,151.365,151.37,95099998.0
2006-11-20 08:39:00,151.37,151.375,151.364,151.368,55200000.0
2006-11-20 08:40:00,151.36,151.365,151.358,151.365,105800004.0
2006-11-20 08:41:00,151.359,151.364,151.353,151.353,90799999.0
2006-11-20 08:42:00,151.35,151.362,151.35,151.362,38100000.0
2006-11-20 08:43:00,151.357,151.361,151.346,151.346,60099999.0
2006-11-20 08:44:00,151.351,151.351,151.33,151.335,203000001.0
2006-11-20 08:45:00,151.328,151.328,151.292,151.292,83300001.0
2006-11-20 08:46:00,151.293,151.311,151.293,151.311,26400000.0
2006-11-20 08:47:00,151.304,151.312,151.302,151.307,87199999.0
2006-11-20 08:48:00,151.304,151.33,151.299,151.326,119699998.0
2006-11-20 08:49:00,151.308,151.328,151.308,151.315,71100000.0
2006-11-20 08:50:00,151.316,151.318,151.313,151.318,41400001.0
2006-11-20 08:51:00,151.316,151.323,151.308,151.323,54900000.0
2006-11-20 08:52:00,151.32,151.332,151.314,151.332,132799999.0
2006-11-20 08:53:00,151.334,151.355,151.33,151.355,34500000.0
2006-11-20 08:54:00,151.356,151.356,151.354,151.354,67000000.0
2006-11-20 08:55:00,151.365,151.384,151.365,151.384,45000000.0
2006-11-20 08:56:00,151.383,151.389,151.375,151.388,54500000.0
2006-11-20 08:57:00,151.385,151.385,151.358,151.358,100299999.0
2006-11-20 08:58:00,151.364,151.372,151.363,151.363,103200000.0
2006-11-20 08:59:00,151.363,151.371,151.355,151.367,185399998.0
2006-11-20 09:00:00,151.352,151.372,151.351,151.369,104100001.0
2006-11-20 09:01:00,151.368,151.372,151.357,151.363,188199998.0
2006-11-20 09:02:00,151.364,151.369,151.351,151.355,45500000.0
2006-11-20 09:03:00,151.351,151.351,151.335,151.336,122099998.0
2006-11-20 09:04:00,151.338,151.343,151.328,151.339,71100001.0
2006-11-20 09:05:00,151.343,151.345,151.325,151.325,24300000.0
2006-11-20 09:06:00,151.315,151.33,151.315,151.329,62600000.0
2006-11-20 09:07:00,151.328,151.33,151.319,151.323,78300000.0
2006-11-20 09:08:00,151.33,151.335,151.327,151.33,109900001.0
2006-11-20 09:09:00,151.328,151.335,151.319,151.335,98600000.0
2006-11-20 09:10:00,151.322,151.332,151.322,151.324,104100000.0
2006-11-20 09:11:00,151.317,151.329,151.303,151.322,161900002.0
2006-11-20 09:12:00,151.321,151.327,151.313,151.313,57400000.0
2006-11-20 09:13:00,151.306,151.311,151.301,151.306,110300001.0
2006-11-20 09:14:00,151.298,151.301,151.288,151.291,142600000.0
2006-11-20 09:15:00,151.292,151.298,151.291,151.298,57899999.0
2006-11-20 09:16:00,151.299,151.306,151.299,151.306,18400000.0
2006-11-20 09:17:00,151.307,151.314,151.307,151.309,42900001.0
2006-11-20 09:18:00,151.309,151.316,151.307,151.315,74599999.0
2006-11-20 09:19:00,151.317,151.33,151.317,151.33,24000000.0
2006-11-20 09:20:00,151.323,151.347,151.322,151.338,67799999.0
2006-11-20 09:21:00,151.343,151.343,151.33,151.33,45300000.0
2006-11-20 09:22:00,151.33,151.338,151.329,151.338,146999999.0
2006-11-20 09:23:00,151.334,151.343,151.334,151.337,93899998.0
2006-11-20 09:24:00,151.336,151.345,151.336,151.339,127900001.0
2006-11-20 09:25:00,151.335,151.345,151.335,151.345,57500000.0
2006-11-20 09:26:00,151.337,151.339,151.332,151.333,97699999.0
2006-11-20 09:27:00,151.338,151.338,151.325,151.335,136800001.0
2006-11-20 09:28:00,151.335,151.344,151.325,151.336,146600000.0
2006-11-20 09:29:00,151.346,151.348,151.33,151.341,93200000.0
2006-11-20 09:30:00,151.352,151.354,151.343,151.343,23200000.0
2006-11-20 09:31:00,151.343,151.345,151.328,151.336,112999998.0
2006-11-20 09:32:00,151.33,151.346,151.33,151.332,85299999.0
2006-11-20 09:33:00,151.327,151.335,151.327,151.33,93699999.0
2006-11-20 09:34:00,151.33,151.33,151.318,151.318,93999998.0
2006-11-20 09:35:00,151.318,151.346,151.318,151.346,114999998.0
2006-11-20 09:36:00,151.353,151.353,151.34,151.353,93600000.0
2006-11-20 09:37:00,151.338,151.349,151.338,151.349,20000000.0
2006-11-20 09:38:00,151.338,151.338,151.328,151.335,35900000.0
2006-11-20 09:39:00,151.339,151.349,151.339,151.341,35000000.0
2006-11-20 09:40:00,151.35,151.358,151.346,151.346,86299999.0
2006-11-20 09:41:00,151.356,151.377,151.356,151.368,60199999.0
2006-11-20 09:42:00,151.359,151.361,151.352,151.358,65999999.0
2006-11-20 09:43:00,151.339,151.352,151.339,151.351,24400000.0
2006-11-20 09:44:00,151.354,151.366,151.353,151.355,108999998.0
2006-11-20 09:45:00,151.36,151.365,151.357,151.357,97300000.0
2006-11-20 09:46:00,151.357,151.364,151.356,151.36,47900000.0
2006-11-20 09:47:00,151.36,151.366,151.351,151.358,115499999.0
2006-11-20 09:48:00,151.358,151.36,151.347,151.347,72000001.0
2006-11-20 09:49:00,151.351,151.36,151.346,151.346,127500001.0
2006-11-20 09:50:00,151.346,151.357,151.346,151.357,93100000.0
2006-11-20 09:51:00,151.364,151.366,151.35,151.366,87700000.0
2006-11-20 09:52:00,151.367,151.369,151.356,151.356,142899999.0
2006-11-20 09:53:00,151.362,151.362,151.348,151.357,198299998.0
2006-11-20 09:54:00,151.357,151.357,151.344,151.344,24800000.0
2006-11-20 09:55:00,151.343,151.343,151.331,151.337,113599997.0
2006-11-20 09:56:00,151.33,151.34,151.33,151.34,77799999.0
2006-11-20 09:57:00,151.335,151.338,151.326,151.338,59800000.0
2006-11-20 09:58:00,151.337,151.337,151.32,151.33,84800001.0
2006-11-20 09:59:00,151.324,151.341,151.323,151.341,41800000.0
2006-11-20 10:00:00,151.337,151.349,151.333,151.348,78400000.0
2006-11-20 10:01:00,151.358,151.378,151.358,151.374,46999999.0
2006-11-20 10:02:00,151.373,151.381,151.373,151.381,135800001.0
2006-11-20 10:03:00,151.373,151.401,151.373,151.401,85500002.0
2006-11-20 10:04:00,151.406,151.492,151.406,151.48,87100002.0
2006-11-20 10:05:00,151.487,151.498,151.487,151.498,87700001.0
2006-11-20 10:06:00,151.49,151.49,151.472,151.473,103600002.0
2006-11-20 10:07:00,151.474,151.484,151.467,151.467,102899999.0
2006-11-20 10:08:00,151.478,151.481,151.474,151.48,68400000.0
2006-11-20 10:09:00,151.483,151.495,151.464,151.495,141399996.0
2006-11-20 10:10:00,151.496,151.496,151.465,151.465,118999998.0
2006-11-20 10:11:00,151.465,151.504,151.465,151.504,102300000.0
2006-11-20 10:12:00,151.523,151.609,151.523,151.603,70500001.0
2006-11-20 10:13:00,151.601,151.615,151.592,151.592,86800000.0
2006-11-20 10:14:00,151.587,151.612,151.587,151.612,15400000.0
2006-11-20 10:15:00,151.617,151.623,151.608,151.608,164899998.0
2006-11-20 10:16:00,151.618,151.649,151.618,151.63,65399999.0
2006-11-20 10:17:00,151.623,151.633,151.618,151.623,94700000.0
2006-11-20 10:18:00,151.607,151.609,151.596,151.596,55200000.0
2006-11-20 10:19:00,151.589,151.589,151.567,151.575,102400002.0
2006-11-20 10:20:00,151.575,151.58,151.562,151.577,93200000.0
2006-11-20 10:21:00,151.577,151.578,151.562,151.569,94500001.0
2006-11-20 10:22:00,151.573,151.593,151.573,151.593,144700001.0
2006-11-20 10:23:00,151.592,151.599,151.584,151.584,77200001.0
2006-11-20 10:24:00,151.583,151.589,151.578,151.584,124400000.0
2006-11-20 10:25:00,151.58,151.58,151.561,151.574,62600000.0
2006-11-20 10:26:00,151.569,151.581,151.567,151.575,97999999.0
2006-11-20 10:27:00,151.59,151.607,151.588,151.598,123700000.0
2006-11-20 10:28:00,151.583,151.603,151.583,151.596,79700000.0
2006-11-20 10:29:00,151.597,151.6,151.588,151.596,103600001.0
2006-11-20 10:30:00,151.598,151.6,151.59,151.6,62900000.0
2006-11-20 10:31:00,151.597,151.597,151.581,151.583,123900002.0
2006-11-20 10:32:00,151.577,151.577,151.567,151.567,14400000.0
2006-11-20 10:33:00,151.562,151.578,151.562,151.576,81000001.0
2006-11-20 10:34:00,151.566,151.566,151.564,151.564,13900000.0
2006-11-20 10:35:00,151.557,151.565,151.545,151.565,52500000.0
2006-11-20 10:36:00,151.57,151.593,151.57,151.576,102600000.0
2006-11-20 10:37:00,151.583,151.587,151.577,151.577,95000000.0
2006-11-20 10:38:00,151.574,151.576,151.569,151.574,123200000.0
2006-11-20 10:39:00,151.568,151.568,151.535,151.545,107799999.0
2006-11-20 10:40:00,151.545,151.551,151.53,151.548,136499999.0
2006-11-20 10:41:00,151.551,151.56,151.546,151.549,96200000.0
2006-11-20 10:42:00,151.541,151.549,151.537,151.543,92800001.0
2006-11-20 10:43:00,151.552,151.557,151.547,151.547,151400000.0
2006-11-20 10:44:00,151.55,151.554,151.54,151.542,117300001.0
2006-11-20 10:45:00,151.543,151.543,151.537,151.537,51200001.0
2006-11-20 10:46:00,151.546,151.546,151.535,151.54,127700003.0
2006-11-20 10:47:00,151.543,151.55,151.534,151.539,90300001.0
2006-11-20 10:48:00,151.536,151.537,151.528,151.537,85200001.0
2006-11-20 10:49:00,151.543,151.546,151.534,151.541,131300000.0
2006-11-20 10:50:00,151.538,151.549,151.534,151.541,187300004.0
2006-11-20 10:51:00,151.541,151.552,151.527,151.552,77600000.0
2006-11-20 10:52:00,151.547,151.55,151.536,151.536,116299999.0
2006-11-20 10:53:00,151.536,151.541,151.524,151.534,124200003.0
2006-11-20 10:54:00,151.543,151.55,151.526,151.55,102400001.0
2006-11-20 10:55:00,151.552,151.552,151.527,151.527,138099998.0
2006-11-20 10:56:00,151.537,151.546,151.533,151.534,29300000.0
2006-11-20 10:57:00,151.528,151.533,151.522,151.527,100099999.0
2006-11-20 10:58:00,151.526,151.527,151.518,151.525,61900000.0
2006-11-20 10:59:00,151.526,151.539,151.526,151.529,92699999.0
2006-11-20 11:00:00,151.537,151.537,151.516,151.516,92600002.0
2006-11-20 11:01:00,151.513,151.525,151.513,151.525,158600001.0
2006-11-20 11:02:00,151.522,151.53,151.52,151.522,75900001.0
2006-11-20 11:03:00,151.52,151.521,151.515,151.518,91900000.0
2006-11-20 11:04:00,151.523,151.528,151.523,151.524,139600002.0
2006-11-20 11:05:00,151.526,151.526,151.497,151.499,161499997.0
2006-11-20 11:06:00,151.502,151.504,151.496,151.504,63099999.0
2006-11-20 11:07:00,151.501,151.506,151.499,151.506,47400001.0
2006-11-20 11:08:00,151.511,151.512,151.5,151.509,79100000.0
2006-11-20 11:09:00,151.523,151.536,151.523,151.53,202600001.0
2006-11-20 11:10:00,151.528,151.531,151.523,151.528,122600003.0
2006-11-20 11:11:00,151.53,151.538,151.528,151.538,75200002.0
2006-11-20 11:12:00,151.542,151.542,151.519,151.526,99700001.0
2006-11-20 11:13:00,151.525,151.53,151.519,151.52,75000000.0
2006-11-20 11:14:00,151.513,151.523,151.511,151.519,149999997.0
2006-11-20 11:15:00,151.505,151.522,151.505,151.522,133200003.0
2006-11-20 11:16:00,151.517,151.518,151.505,151.511,95099999.0
2006-11-20 11:17:00,151.523,151.537,151.519,151.519,65600000.0
2006-11-20 11:18:00,151.524,151.527,151.513,151.522,44800000.0
2006-11-20 11:19:00,151.518,151.528,151.513,151.528,110400003.0
2006-11-20 11:20:00,151.522,151.533,151.52,151.523,47500000.0
2006-11-20 11:21:00,151.523,151.537,151.522,151.53,82099999.0
2006-11-20 11:22:00,151.529,151.542,151.529,151.538,136500001.0
2006-11-20 11:23:00,151.535,151.551,151.532,151.551,134500001.0
2006-11-20 11:24:00,151.555,151.555,151.534,151.534,146599999.0
2006-11-20 11:25:00,151.532,151.544,151.527,151.54,148600001.0
2006-11-20 11:26:00,151.535,151.54,151.535,151.54,37400000.0
2006-11-20 11:27:00,151.533,151.536,151.513,151.513,55399999.0
2006-11-20 11:28:00,151.513,151.515,151.499,151.499,84700000.0
2006-11-20 11:29:00,151.505,151.506,151.488,151.488,117499998.0
2006-11-20 11:30:00,151.494,151.507,151.494,151.5,57600001.0
2006-11-20 11:31:00,151.497,151.515,151.49,151.515,83999999.0
2006-11-20 11:32:00,151.521,151.525,151.504,151.504,77500000.0
2006-11-20 11:33:00,151.511,151.511,151.494,151.5,52000000.0
2006-11-20 11:34:00,151.505,151.511,151.496,151.506,96500001.0
2006-11-20 11:35:00,151.506,151.523,151.502,151.502,154199997.0
2006-11-20 11:36:00,151.52,151.523,151.511,151.523,77600001.0
2006-11-20 11:37:00,151.528,151.535,151.515,151.535,43000000.0
2006-11-20 11:38:00,151.536,151.536,151.52,151.523,107500000.0
2006-11-20 11:39:00,151.521,151.533,151.518,151.523,84799999.0
2006-11-20 11:40:00,151.512,151.523,151.506,151.52,82599999.0
2006-11-20 11:41:00,151.522,151.527,151.507,151.518,125599999.0
2006-11-20 11:42:00,151.524,151.538,151.524,151.527,69399999.0
2006-11-20 11:43:00,151.534,151.544,151.534,151.54,99699999.0
2006-11-20 11:44:00,151.54,151.54,151.521,151.537,129199998.0
2006-11-20 11:45:00,151.537,151.544,151.526,151.539,140500000.0
2006-11-20 11:46:00,151.537,151.543,151.537,151.542,98399999.0
2006-11-20 11:47:00,151.542,151.562,151.542,151.547,166999996.0
2006-11-20 11:48:00,151.552,151.559,151.548,151.553,175000000.0
2006-11-20 11:49:00,151.546,151.559,151.545,151.55,138000000.0
2006-11-20 11:50:00,151.536,151.555,151.536,151.555,39900000.0
2006-11-20 11:51:00,151.555,151.565,151.555,151.565,25600000.0
2006-11-20 11:52:00,151.549,151.563,151.549,151.553,47200000.0
2006-11-20 11:53:00,151.552,151.555,151.55,151.555,58400000.0
2006-11-20 11:54:00,151.553,151.557,151.547,151.552,82899999.0
2006-11-20 11:55:00,151.556,151.563,151.55,151.552,93600001.0
2006-11-20 11:56:00,151.565,151.574,151.55,151.555,149099999.0
2006-11-20 11:57:00,151.556,151.556,151.541,151.548,49600000.0
2006-11-20 11:58:00,151.545,151.579,151.539,151.562,121799999.0
2006-11-20 11:59:00,151.555,151.555,151.537,151.553,125500003.0
2006-11-20 12:00:00,151.546,151.546,151.521,151.532,158799996.0
2006-11-20 12:01:00,151.533,151.542,151.533,151.535,51200000.0
2006-11-20 12:02:00,151.534,151.538,151.529,151.534,117400003.0
2006-11-20 12:03:00,151.541,151.543,151.536,151.541,121299999.0
2006-11-20 12:04:00,151.542,151.542,151.527,151.541,95100002.0
2006-11-20 12:05:00,151.541,151.546,151.534,151.534,200399995.0
2006-11-20 12:06:00,151.545,151.568,151.545,151.568,121199999.0
2006-11-20 12:07:00,151.565,151.579,151.553,151.579,125299999.0
2006-11-20 12:08:00,151.592,151.605,151.592,151.595,42399999.0
2006-11-20 12:09:00,151.583,151.591,151.573,151.591,38400000.0
2006-11-20 12:10:00,151.595,151.597,151.584,151.597,105099999.0
2006-11-20 12:11:00,151.596,151.596,151.57,151.573,54400000.0
2006-11-20 12:12:00,151.57,151.574,151.565,151.565,53800000.0
2006-11-20 12:13:00,151.557,151.569,151.557,151.565,27200000.0
2006-11-20 12:14:00,151.569,151.596,151.568,151.582,147999997.0
2006-11-20 12:15:00,151.574,151.589,151.574,151.582,104600000.0
2006-11-20 12:16:00,151.584,151.591,151.583,151.59,138599999.0
2006-11-20 12:17:00,151.592,151.611,151.592,151.611,97500002.0
2006-11-20 12:18:00,151.607,151.607,151.577,151.577,174199999.0
2006-11-20 12:19:00,151.573,151.605,151.573,151.605,114300002.0
2006-11-20 12:20:00,151.607,151.619,151.605,151.605,180699999.0
2006-11-20 12:21:00,151.608,151.623,151.608,151.623,32700000.0
2006-11-20 12:22:00,151.632,151.632,151.608,151.62,148200000.0
2006-11-20 12:23:00,151.614,151.614,151.604,151.606,155600002.0
2006-11-20 12:24:00,151.605,151.617,151.605,151.616,77500000.0
2006-11-20 12:25:00,151.619,151.626,151.605,151.618,97100001.0
2006-11-20 12:26:00,151.62,151.62,151.6,151.603,31200000.0
2006-11-20 12:27:00,151.599,151.608,151.594,151.594,78300001.0
2006-11-20 12:28:00,151.587,151.587,151.577,151.586,72600000.0
2006-11-20 12:29:00,151.583,151.583,151.546,151.546,90599999.0
2006-11-20 12:30:00,151.541,151.541,151.524,151.536,112300002.0
2006-11-20 12:31:00,151.538,151.541,151.536,151.539,68900000.0
2006-11-20 12:32:00,151.549,151.554,151.543,151.543,75900000.0
2006-11-20 12:33:00,151.553,151.565,151.547,151.547,86400001.0
2006-11-20 12:34:00,151.545,151.545,151.535,151.544,91300001.0
2006-11-20 12:35:00,151.548,151.556,151.544,151.544,129899999.0
2006-11-20 12:36:00,151.555,151.567,151.555,151.561,82300000.0
2006-11-20 12:37:00,151.561,151.564,151.55,151.55,92999998.0
2006-11-20 12:38:00,151.542,151.554,151.535,151.535,59400000.0
2006-11-20 12:39:00,151.541,151.574,151.541,151.574,80800002.0
2006-11-20 12:40:00,151.587,151.603,151.587,151.603,39999999.0
2006-11-20 12:41:00,151.6,151.612,151.595,151.595,108000000.0
2006-11-20 12:42:00,151.588,151.588,151.565,151.565,42800000.0
2006-11-20 12:43:00,151.571,151.576,151.566,151.569,105599998.0
2006-11-20 12:44:00,151.564,151.572,151.558,151.558,71100000.0
2006-11-20 12:45:00,151.57,151.575,151.564,151.564,71500000.0
2006-11-20 12:46:00,151.57,151.575,151.565,151.57,107100000.0
2006-11-20 12:47:00,151.565,151.572,151.565,151.565,133599998.0
2006-11-20 12:48:00,151.582,151.585,151.568,151.584,117200002.0
2006-11-20 12:49:00,151.575,151.576,151.56,151.568,98500000.0
2006-11-20 12:50:00,151.57,151.575,151.56,151.57,59400001.0
2006-11-20 12:51:00,151.577,151.581,151.574,151.579,75799999.0
2006-11-20 12:52:00,151.58,151.596,151.573,151.585,92300000.0
2006-11-20 12:53:00,151.591,151.599,151.583,151.585,124100000.0
2006-11-20 12:54:00,151.564,151.582,151.564,151.578,102999999.0
2006-11-20 12:55:00,151.575,151.575,151.562,151.569,86599998.0
2006-11-20 12:56:00,151.573,151.58,151.557,151.558,70299999.0
2006-11-20 12:57:00,151.56,151.572,151.555,151.569,146100001.0
2006-11-20 12:58:00,151.571,151.586,151.569,151.569,154200003.0
2006-11-20 12:59:00,151.572,151.572,151.545,151.545,47199999.0
2006-11-20 13:00:00,151.546,151.567,151.538,151.565,164300003.0
2006-11-20 13:01:00,151.52,151.52,151.5,151.5,67100000.0
2006-11-20 13:02:00,151.52,151.52,151.52,151.52,67100000.0
2006-11-20 13:03:00,151.53,151.53,151.52,151.53,67100000.0
2006-11-20 13:04:00,151.534,151.587,151.534,151.587,67100000.0
2006-11-20 13:05:00,151.603,151.618,151.595,151.6,59400000.0
2006-11-20 13:06:00,151.598,151.627,151.598,151.625,86299997.0
2006-11-20 13:07:00,151.634,151.644,151.634,151.642,51899999.0
2006-11-20 13:08:00,151.638,151.638,151.62,151.629,133599999.0
2006-11-20 13:09:00,151.632,151.64,151.629,151.637,27300000.0
2006-11-20 13:10:00,151.626,151.626,151.611,151.62,85100000.0
2006-11-20 13:11:00,151.623,151.634,151.619,151.629,45200000.0
2006-11-20 13:12:00,151.623,151.629,151.621,151.629,98099998.0
2006-11-20 13:13:00,151.622,151.632,151.616,151.629,81300000.0
2006-11-20 13:14:00,151.622,151.623,151.613,151.621,51900000.0
2006-11-20 13:15:00,151.618,151.625,151.615,151.625,200200006.0
2006-11-20 13:16:00,151.618,151.622,151.609,151.622,78800001.0
2006-11-20 13:17:00,151.62,151.625,151.62,151.62,46300001.0
2006-11-20 13:18:00,151.619,151.624,151.61,151.624,93900002.0
2006-11-20 13:19:00,151.61,151.61,151.589,151.589,29600000.0
2006-11-20 13:20:00,151.59,151.59,151.567,151.569,102599998.0
2006-11-20 13:21:00,151.56,151.572,151.554,151.555,58400000.0
2006-11-20 13:22:00,151.545,151.545,151.531,151.531,138300000.0
2006-11-20 13:23:00,151.518,151.535,151.518,151.535,59999999.0
2006-11-20 13:24:00,151.539,151.539,151.531,151.538,92699999.0
2006-11-20 13:25:00,151.54,151.564,151.54,151.559,133500000.0
2006-11-20 13:26:00,151.557,151.561,151.552,151.561,141400001.0
2006-11-20 13:27:00,151.56,151.563,151.56,151.56,50400000.0
2006-11-20 13:28:00,151.547,151.559,151.534,151.542,141899998.0
2006-11-20 13:29:00,151.525,151.525,151.509,151.519,74200000.0
2006-11-20 13:30:00,151.523,151.524,151.507,151.507,97999999.0
2006-11-20 13:31:00,151.498,151.514,151.498,151.512,79299999.0
2006-11-20 13:32:00,151.491,151.518,151.491,151.511,82099998.0
2006-11-20 13:33:00,151.529,151.53,151.523,151.527,77600000.0
2006-11-20 13:34:00,151.524,151.542,151.524,151.542,86899998.0
2006-11-20 13:35:00,151.536,151.55,151.535,151.535,173300003.0
2006-11-20 13:36:00,151.539,151.547,151.531,151.531,50900000.0
2006-11-20 13:37:00,151.531,151.532,151.525,151.528,62900000.0
2006-11-20 13:38:00,151.532,151.532,151.516,151.526,105600001.0
2006-11-20 13:39:00,151.525,151.525,151.513,151.522,159999998.0
2006-11-20 13:40:00,151.52,151.531,151.52,151.53,50899998.0
2006-11-20 13:41:00,151.535,151.535,151.52,151.527,49799999.0
2006-11-20 13:42:00,151.527,151.532,151.523,151.532,157900001.0
2006-11-20 13:43:00,151.54,151.54,151.522,151.528,106200000.0
2006-11-20 13:44:00,151.517,151.528,151.517,151.528,113400002.0
2006-11-20 13:45:00,151.523,151.523,151.519,151.519,31900000.0
2006-11-20 13:46:00,151.525,151.531,151.519,151.526,100899998.0
2006-11-20 13:47:00,151.524,151.53,151.517,151.529,67499998.0
2006-11-20 13:48:00,151.525,151.539,151.525,151.537,44600000.0
2006-11-20 13:49:00,151.528,151.528,151.52,151.52,48000000.0
2006-11-20 13:50:00,151.51,151.525,151.51,151.52,26000000.0
2006-11-20 13:51:00,151.522,151.522,151.509,151.512,31900000.0
2006-11-20 13:52:00,151.521,151.521,151.51,151.51,79900002.0
2006-11-20 13:53:00,151.512,151.523,151.512,151.515,134299999.0
2006-11-20 13:54:00,151.515,151.519,151.512,151.514,85600000.0
2006-11-20 13:55:00,151.513,151.52,151.511,151.511,88299998.0
2006-11-20 13:56:00,151.512,151.519,151.512,151.513,69699999.0
2006-11-20 13:57:00,151.516,151.528,151.516,151.516,190699999.0
2006-11-20 13:58:00,151.517,151.519,151.508,151.508,93399999.0
2006-11-20 13:59:00,151.505,151.509,151.502,151.504,81499998.0
2006-11-20 14:00:00,151.503,151.511,151.491,151.505,145600001.0
2006-11-20 14:01:00,151.514,151.525,151.514,151.525,35500001.0
2006-11-20 14:02:00,151.515,151.53,151.515,151.524,92999999.0
2006-11-20 14:03:00,151.529,151.541,151.527,151.527,112000000.0
2006-11-20 14:04:00,151.53,151.54,151.529,151.536,83399999.0
2006-11-20 14:05:00,151.535,151.548,151.535,151.547,146000002.0
2006-11-20 14:06:00,151.543,151.559,151.542,151.55,89799999.0
2006-11-20 14:07:00,151.542,151.554,151.542,151.55,103300000.0
2006-11-20 14:08:00,151.547,151.551,151.539,151.541,159400002.0
2006-11-20 14:09:00,151.537,151.549,151.537,151.537,64200000.0
2006-11-20 14:10:00,151.541,151.55,151.532,151.532,165400003.0
2006-11-20 14:11:00,151.552,151.552,151.535,151.535,58000001.0
2006-11-20 14:12:00,151.548,151.552,151.538,151.54,110800000.0
2006-11-20 14:13:00,151.535,151.545,151.533,151.54,89300000.0
2006-11-20 14:14:00,151.531,151.532,151.517,151.529,81099999.0
2006-11-20 14:15:00,151.527,151.542,151.524,151.542,99799999.0
2006-11-20 14:16:00,151.538,151.539,151.535,151.536,97299999.0
2006-11-20 14:17:00,151.54,151.544,151.533,151.535,47300000.0
2006-11-20 14:18:00,151.535,151.545,151.535,151.54,47600000.0
2006-11-20 14:19:00,151.54,151.545,151.538,151.538,13600000.0
2006-11-20 14:20:00,151.542,151.548,151.532,151.544,67600001.0
2006-11-20 14:21:00,151.539,151.555,151.535,151.535,59200000.0
2006-11-20 14:22:00,151.543,151.551,151.537,151.541,133600002.0
2006-11-20 14:23:00,151.542,151.553,151.542,151.544,46100000.0
2006-11-20 14:24:00,151.553,151.555,151.54,151.555,42500000.0
2006-11-20 14:25:00,151.549,151.556,151.549,151.556,8800000.0
2006-11-20 14:26:00,151.557,151.561,151.547,151.558,128299997.0
2006-11-20 14:27:00,151.567,151.567,151.553,151.553,106600003.0
2006-11-20 14:28:00,151.549,151.558,151.548,151.558,116499999.0
2006-11-20 14:29:00,151.553,151.56,151.553,151.56,39200000.0
2006-11-20 14:30:00,151.552,151.558,151.545,151.545,27900000.0
2006-11-20 14:31:00,151.559,151.567,151.559,151.56,180199995.0
2006-11-20 14:32:00,151.557,151.566,151.555,151.561,55000000.0
2006-11-20 14:33:00,151.553,151.582,151.553,151.576,103699998.0
2006-11-20 14:34:00,151.574,151.578,151.57,151.57,52800000.0
2006-11-20 14:35:00,151.57,151.573,151.562,151.562,204400002.0
2006-11-20 14:36:00,151.562,151.572,151.558,151.569,129100000.0
2006-11-20 14:37:00,151.573,151.573,151.558,151.567,68700000.0
2006-11-20 14:38:00,151.557,151.585,151.557,151.575,144399999.0
2006-11-20 14:39:00,151.575,151.58,151.57,151.58,37900000.0
2006-11-20 14:40:00,151.585,151.601,151.583,151.593,145000002.0
2006-11-20 14:41:00,151.583,151.583,151.575,151.582,99300001.0
2006-11-20 14:42:00,151.577,151.598,151.577,151.59,139499999.0
2006-11-20 14:43:00,151.591,151.601,151.576,151.576,113300001.0
2006-11-20 14:44:00,151.592,151.6,151.585,151.59,65900000.0
2006-11-20 14:45:00,151.582,151.593,151.582,151.593,94299999.0
2006-11-20 14:46:00,151.596,151.598,151.585,151.585,82999997.0
2006-11-20 14:47:00,151.584,151.589,151.578,151.584,86200000.0
2006-11-20 14:48:00,151.59,151.6,151.584,151.584,84400000.0
2006-11-20 14:49:00,151.58,151.586,151.58,151.581,32000000.0
2006-11-20 14:50:00,151.586,151.587,151.573,151.58,75899999.0
2006-11-20 14:51:00,151.57,151.575,151.565,151.575,67300000.0
2006-11-20 14:52:00,151.572,151.573,151.56,151.57,101400002.0
2006-11-20 14:53:00,151.563,151.577,151.563,151.565,114299999.0
2006-11-20 14:54:00,151.565,151.565,151.554,151.564,113699998.0
2006-11-20 14:55:00,151.563,151.569,151.56,151.564,90800000.0
2006-11-20 14:56:00,151.567,151.567,151.548,151.567,138800001.0
2006-11-20 14:57:00,151.572,151.572,151.559,151.56,32800000.0
2006-11-20 14:58:00,151.56,151.572,151.56,151.561,63500001.0
2006-11-20 14:59:00,151.567,151.568,151.552,151.552,67800001.0
2006-11-20 15:00:00,151.565,151.565,151.552,151.56,81599999.0
2006-11-20 15:01:00,151.565,151.565,151.56,151.56,9300000.0
2006-11-20 15:02:00,151.554,151.567,151.554,151.563,68200000.0
2006-11-20 15:03:00,151.562,151.57,151.553,151.556,83100001.0
2006-11-20 15:04:00,151.56,151.575,151.56,151.567,119400003.0
2006-11-20 15:05:00,151.565,151.575,151.565,151.565,95899996.0
2006-11-20 15:06:00,151.571,151.573,151.561,151.568,124899998.0
2006-11-20 15:07:00,151.565,151.565,151.555,151.555,57100000.0
2006-11-20 15:08:00,151.558,151.558,151.554,151.555,42400000.0
2006-11-20 15:09:00,151.552,151.565,151.552,151.557,55899999.0
2006-11-20 15:10:00,151.552,151.565,151.552,151.56,60799999.0
2006-11-20 15:11:00,151.555,151.563,151.554,151.559,86100001.0
2006-11-20 15:12:00,151.56,151.572,151.558,151.562,172599997.0
2006-11-20 15:13:00,151.557,151.56,151.549,151.553,101299999.0
2006-11-20 15:14:00,151.559,151.562,151.547,151.557,90300000.0
2006-11-20 15:15:00,151.544,151.56,151.544,151.56,81200001.0
2006-11-20 15:16:00,151.559,151.563,151.551,151.557,48200000.0
2006-11-20 15:17:00,151.56,151.56,151.555,151.56,66800000.0
2006-11-20 15:18:00,151.561,151.561,151.554,151.554,16800000.0
2006-11-20 15:19:00,151.552,151.558,151.542,151.555,57600000.0
2006-11-20 15:20:00,151.561,151.565,151.549,151.563,111200004.0
2006-11-20 15:21:00,151.56,151.565,151.549,151.552,42600000.0
2006-11-20 15:22:00,151.552,151.564,151.552,151.556,112800000.0
2006-11-20 15:23:00,151.548,151.556,151.543,151.555,109500002.0
2006-11-20 15:24:00,151.56,151.56,151.547,151.548,84700002.0
2006-11-20 15:25:00,151.55,151.55,151.532,151.534,82899998.0
2006-11-20 15:26:00,151.547,151.549,151.529,151.533,92200000.0
2006-11-20 15:27:00,151.543,151.558,151.543,151.547,79500001.0
2006-11-20 15:28:00,151.552,151.552,151.536,151.552,111199999.0
2006-11-20 15:29:00,151.555,151.555,151.55,151.555,95900001.0
2006-11-20 15:30:00,151.551,151.558,151.541,151.547,93500000.0
2006-11-20 15:31:00,151.542,151.548,151.542,151.548,112999999.0
2006-11-20 15:32:00,151.545,151.545,151.538,151.54,78700000.0
2006-11-20 15:33:00,151.545,151.545,151.54,151.54,189500003.0
2006-11-20 15:34:00,151.54,151.545,151.535,151.54,101599998.0
2006-11-20 15:35:00,151.545,151.545,151.535,151.535,75100003.0
2006-11-20 15:36:00,151.545,151.545,151.53,151.533,216699999.0
2006-11-20 15:37:00,151.54,151.54,151.535,151.54,90700002.0
2006-11-20 15:38:00,151.535,151.54,151.535,151.535,46399999.0
2006-11-20 15:39:00,151.537,151.541,151.533,151.54,122899998.0
2006-11-20 15:40:00,151.54,151.54,151.533,151.54,82800001.0
2006-11-20 15:41:00,151.54,151.553,151.54,151.543,150299997.0
2006-11-20 15:42:00,151.543,151.548,151.53,151.539,172800000.0
2006-11-20 15:43:00,151.543,151.55,151.538,151.547,61800000.0
2006-11-20 15:44:00,151.534,151.538,151.524,151.526,152000000.0
2006-11-20 15:45:00,151.527,151.529,151.526,151.527,51600001.0
2006-11-20 15:46:00,151.509,151.531,151.509,151.528,53500000.0
2006-11-20 15:47:00,151.533,151.533,151.518,151.528,137299997.0
2006-11-20 15:48:00,151.528,151.528,151.523,151.523,43200001.0
2006-11-20 15:49:00,151.523,151.532,151.516,151.519,133600005.0
2006-11-20 15:50:00,151.521,151.529,151.513,151.52,181299999.0
2006-11-20 15:51:00,151.519,151.519,151.512,151.519,34700000.0
2006-11-20 15:52:00,151.516,151.532,151.511,151.513,122700002.0
2006-11-20 15:53:00,151.526,151.531,151.526,151.526,45700001.0
2006-11-20 15:54:00,151.526,151.533,151.522,151.533,122200002.0
2006-11-20 15:55:00,151.52,151.525,151.515,151.518,51400000.0
2006-11-20 15:56:00,151.521,151.525,151.516,151.518,216000007.0
2006-11-20 15:57:00,151.525,151.525,151.515,151.515,151799998.0
2006-11-20 15:58:00,151.518,151.53,151.516,151.527,127599998.0
2006-11-20 15:59:00,151.519,151.528,151.518,151.526,160500002.0
2006-11-20 16:00:00,151.521,151.528,151.519,151.519,142199997.0
2006-11-20 16:01:00,151.524,151.531,151.523,151.523,85299998.0
2006-11-20 16:02:00,151.521,151.532,151.51,151.532,193599998.0
2006-11-20 16:03:00,151.537,151.539,151.529,151.539,71200000.0
2006-11-20 16:04:00,151.538,151.538,151.53,151.538,68200001.0
2006-11-20 16:05:00,151.538,151.54,151.528,151.54,106300000.0
2006-11-20 16:06:00,151.54,151.54,151.535,151.535,73599999.0
2006-11-20 16:07:00,151.542,151.542,151.535,151.536,97799998.0
2006-11-20 16:08:00,151.54,151.546,151.53,151.545,116399998.0
2006-11-20 16:09:00,151.537,151.545,151.533,151.545,53699999.0
2006-11-20 16:10:00,151.545,151.545,151.525,151.54,115799999.0
2006-11-20 16:11:00,151.535,151.535,151.521,151.53,90800002.0
2006-11-20 16:12:00,151.525,151.538,151.525,151.525,49700000.0
2006-11-20 16:13:00,151.532,151.532,151.528,151.528,20800000.0
2006-11-20 16:14:00,151.535,151.535,151.52,151.53,61300000.0
2006-11-20 16:15:00,151.525,151.525,151.512,151.522,65899999.0
2006-11-20 16:16:00,151.525,151.533,151.514,151.514,60000000.0
2006-11-20 16:17:00,151.527,151.533,151.517,151.522,77500001.0
2006-11-20 16:18:00,151.528,151.53,151.512,151.519,99700001.0
2006-11-20 16:19:00,151.506,151.507,151.497,151.507,59000001.0
2006-11-20 16:20:00,151.51,151.51,151.494,151.495,37300000.0
2006-11-20 16:21:00,151.491,151.503,151.491,151.503,74800002.0
2006-11-20 16:22:00,151.493,151.499,151.481,151.49,96800000.0
2006-11-20 16:23:00,151.497,151.497,151.485,151.485,20000000.0
2006-11-20 16:24:00,151.478,151.481,151.465,151.465,63100001.0
2006-11-20 16:25:00,151.469,151.479,151.463,151.479,69600000.0
2006-11-20 16:26:00,151.477,151.477,151.465,151.465,105800002.0
2006-11-20 16:27:00,151.467,151.48,151.467,151.472,163799999.0
2006-11-20 16:28:00,151.473,151.477,151.472,151.472,60700000.0
2006-11-20 16:29:00,151.465,151.475,151.46,151.465,43900000.0
2006-11-20 16:30:00,151.474,151.48,151.464,151.475,48900000.0
2006-11-20 16:31:00,151.467,151.48,151.467,151.472,84999999.0
2006-11-20 16:32:00,151.467,151.475,151.466,151.472,101899997.0
2006-11-20 16:33:00,151.48,151.485,151.473,151.483,92100002.0
2006-11-20 16:34:00,151.483,151.483,151.466,151.466,77000001.0
2006-11-20 16:35:00,151.47,151.481,151.47,151.475,65100001.0
2006-11-20 16:36:00,151.47,151.482,151.47,151.477,75400000.0
2006-11-20 16:37:00,151.477,151.479,151.473,151.479,89799999.0
2006-11-20 16:38:00,151.48,151.485,151.475,151.485,100300001.0
2006-11-20 16:39:00,151.481,151.494,151.474,151.494,112599998.0
2006-11-20 16:40:00,151.493,151.501,151.489,151.492,64800001.0
2006-11-20 16:41:00,151.491,151.491,151.468,151.474,83200001.0
2006-11-20 16:42:00,151.48,151.48,151.467,151.467,59700000.0
2006-11-20 16:43:00,151.474,151.474,151.464,151.465,108900002.0
2006-11-20 16:44:00,151.465,151.47,151.465,151.47,118300000.0
2006-11-20 16:45:00,151.475,151.475,151.467,151.47,61300001.0
2006-11-20 16:46:00,151.468,151.47,151.459,151.459,66400000.0
2006-11-20 16:47:00,151.462,151.468,151.461,151.468,71899999.0
2006-11-20 16:48:00,151.458,151.468,151.451,151.468,72699999.0
2006-11-20 16:49:00,151.47,151.475,151.465,151.47,105200000.0
2006-11-20 16:50:00,151.477,151.477,151.458,151.467,46400000.0
2006-11-20 16:51:00,151.472,151.481,151.468,151.478,120700001.0
2006-11-20 16:52:00,151.478,151.478,151.467,151.47,110899999.0
2006-11-20 16:53:00,151.477,151.479,151.467,151.469,49900000.0
2006-11-20 16:54:00,151.474,151.489,151.474,151.481,50000000.0
2006-11-20 16:55:00,151.479,151.479,151.471,151.472,69400000.0
2006-11-20 16:56:00,151.481,151.481,151.47,151.478,89099999.0
2006-11-20 16:57:00,151.481,151.491,151.48,151.49,53800000.0
2006-11-20 16:58:00,151.493,151.493,151.482,151.492,104500001.0
2006-11-20 16:59:00,151.48,151.48,151.461,151.468,59899999.0
2006-11-20 17:00:00,151.469,151.484,151.462,151.475,146199999.0
2006-11-20 17:01:00,151.471,151.478,151.459,151.471,184300000.0
2006-11-20 17:02:00,151.457,151.457,151.448,151.45,90599998.0
2006-11-20 17:03:00,151.441,151.451,151.434,151.437,96000000.0
2006-11-20 17:04:00,151.433,151.438,151.42,151.438,183999999.0
2006-11-20 17:05:00,151.438,151.441,151.426,151.426,39500000.0
2006-11-20 17:06:00,151.428,151.438,151.428,151.438,27500000.0
2006-11-20 17:07:00,151.44,151.445,151.433,151.44,150199998.0
2006-11-20 17:08:00,151.438,151.455,151.435,151.454,64699999.0
2006-11-20 17:09:00,151.452,151.457,151.445,151.445,60000000.0
2006-11-20 17:10:00,151.442,151.46,151.442,151.445,101399998.0
2006-11-20 17:11:00,151.452,151.458,151.448,151.456,97000002.0
2006-11-20 17:12:00,151.462,151.462,151.45,151.457,78500000.0
2006-11-20 17:13:00,151.457,151.47,151.457,151.466,135700001.0
2006-11-20 17:14:00,151.465,151.47,151.465,151.47,91600002.0
2006-11-20 17:15:00,151.468,151.469,151.463,151.466,95999999.0
2006-11-20 17:16:00,151.466,151.468,151.46,151.467,51899999.0
2006-11-20 17:17:00,151.465,151.469,151.448,151.458,163000001.0
2006-11-20 17:18:00,151.465,151.474,151.465,151.47,125899997.0
2006-11-20 17:19:00,151.473,151.487,151.468,151.487,102300001.0
2006-11-20 17:20:00,151.486,151.486,151.471,151.473,105500001.0
2006-11-20 17:21:00,151.483,151.488,151.473,151.473,63200000.0
2006-11-20 17:22:00,151.463,151.473,151.458,151.473,47900000.0
2006-11-20 17:23:00,151.462,151.469,151.456,151.469,101400000.0
2006-11-20 17:24:00,151.458,151.464,151.455,151.464,52800000.0
2006-11-20 17:25:00,151.455,151.455,151.437,151.447,45600000.0
2006-11-20 17:26:00,151.447,151.453,151.443,151.453,78400000.0
2006-11-20 17:27:00,151.447,151.46,151.447,151.455,99000001.0
2006-11-20 17:28:00,151.445,151.451,151.44,151.449,88099998.0
2006-11-20 17:29:00,151.444,151.452,151.443,151.45,103799998.0
2006-11-20 17:30:00,151.45,151.45,151.445,151.445,29800000.0
2006-11-20 17:31:00,151.448,151.455,151.445,151.455,41800000.0
2006-11-20 17:32:00,151.448,151.448,151.44,151.44,33600000.0
2006-11-20 17:33:00,151.436,151.446,151.436,151.441,78800000.0
2006-11-20 17:34:00,151.448,151.451,151.439,151.443,134999997.0
2006-11-20 17:35:00,151.435,151.445,151.435,151.437,55900000.0
2006-11-20 17:36:00,151.442,151.442,151.436,151.436,65700001.0
2006-11-20 17:37:00,151.442,151.442,151.426,151.437,123799999.0
2006-11-20 17:38:00,151.438,151.441,151.431,151.437,93500000.0
2006-11-20 17:39:00,151.432,151.442,151.432,151.432,34400000.0
2006-11-20 17:40:00,151.425,151.436,151.425,151.43,76499998.0
2006-11-20 17:41:00,151.438,151.438,151.422,151.425,153999997.0
2006-11-20 17:42:00,151.431,151.441,151.429,151.434,85099998.0
2006-11-20 17:43:00,151.425,151.43,151.42,151.429,159999997.0
2006-11-20 17:44:00,151.437,151.444,151.43,151.444,116000001.0
2006-11-20 17:45:00,151.438,151.438,151.425,151.431,60299999.0
2006-11-20 17:46:00,151.435,151.452,151.435,151.452,54700000.0
2006-11-20 17:47:00,151.456,151.456,151.436,151.441,195999999.0
2006-11-20 17:48:00,151.454,151.465,151.453,151.458,173100000.0
2006-11-20 17:49:00,151.448,151.464,151.448,151.455,104999999.0
2006-11-20 17:50:00,151.456,151.46,151.453,151.453,75700001.0
2006-11-20 17:51:00,151.447,151.452,151.435,151.452,125499997.0
2006-11-20 17:52:00,151.446,151.455,151.436,151.454,97200000.0
2006-11-20 17:53:00,151.451,151.457,151.445,151.445,45299999.0
2006-11-20 17:54:00,151.439,151.455,151.439,151.455,103099998.0
2006-11-20 17:55:00,151.451,151.463,151.451,151.46,95100001.0
2006-11-20 17:56:00,151.462,151.464,151.445,151.445,79899999.0
2006-11-20 17:57:00,151.45,151.45,151.443,151.445,56800000.0
2006-11-20 17:58:00,151.443,151.45,151.443,151.444,46400000.0
2006-11-20 17:59:00,151.441,151.445,151.428,151.437,103400002.0
2006-11-20 18:00:00,151.44,151.443,151.43,151.432,87600000.0
2006-11-20 18:01:00,151.423,151.439,151.42,151.43,1271299999.0
2006-11-20 18:02:00,151.35,151.36,151.35,151.36,1432999997.0
2006-11-20 18:03:00,151.35,151.36,151.35,151.36,1432999997.0
2006-11-20 18:04:00,151.429,151.434,151.419,151.422,1432999997.0
2006-11-20 18:05:00,151.42,151.428,151.415,151.425,1944400003.0
2006-11-20 18:06:00,151.423,151.423,151.41,151.422,1083200005.0
2006-11-20 18:08:00,151.414,151.414,151.398,151.404,1877699993.0
2006-11-20 18:09:00,151.397,151.405,151.393,151.399,1436100008.0
2006-11-20 18:10:00,151.405,151.407,151.398,151.4,1045099998.0
2006-11-20 18:11:00,151.405,151.405,151.395,151.4,630600000.0
2006-11-20 18:12:00,151.4,151.409,151.394,151.4,782699997.0
2006-11-20 18:13:00,151.406,151.417,151.405,151.41,1125099993.0
2006-11-20 18:14:00,151.413,151.422,151.41,151.414,1550199997.0
2006-11-20 18:15:00,151.413,151.415,151.397,151.404,1594400006.0
2006-11-20 18:16:00,151.415,151.42,151.405,151.407,1501900003.0
2006-11-20 18:17:00,151.407,151.418,151.404,151.418,749400000.0
2006-11-20 18:18:00,151.423,151.423,151.415,151.415,566500001.0
2006-11-20 18:19:00,151.425,151.426,151.404,151.404,717000004.0
2006-11-20 18:20:00,151.4,151.414,151.396,151.4,1684000009.0
2006-11-20 18:21:00,151.403,151.416,151.4,151.402,1107199997.0
2006-11-20 18:22:00,151.4,151.418,151.399,151.406,995500009.0
2006-11-20 18:23:00,151.402,151.414,151.4,151.406,1413399996.0
2006-11-20 18:24:00,151.4,151.411,151.393,151.395,1456300006.0
2006-11-20 18:25:00,151.403,151.411,151.389,151.4,1201999995.0
2006-11-20 18:26:00,151.4,151.408,151.394,151.408,954600003.0
2006-11-20 18:27:00,151.405,151.41,151.397,151.4,603900000.0
2006-11-20 18:28:00,151.41,151.41,151.402,151.405,690900003.0
2006-11-20 18:29:00,151.405,151.413,151.399,151.407,771499995.0
2006-11-20 18:30:00,151.402,151.408,151.395,151.405,678199989.0
2006-11-20 18:31:00,151.402,151.413,151.395,151.413,944699996.0
2006-11-20 18:32:00,151.415,151.417,151.393,151.413,1417099992.0
2006-11-20 18:33:00,151.412,151.416,151.39,151.392,1630500007.0
2006-11-20 18:34:00,151.387,151.401,151.379,151.394,990699998.0
2006-11-20 18:35:00,151.403,151.403,151.384,151.397,1136800003.0
2006-11-20 18:36:00,151.398,151.402,151.386,151.393,632200000.0
2006-11-20 18:37:00,151.398,151.403,151.392,151.394,707999994.0
2006-11-20 18:38:00,151.394,151.394,151.385,151.387,344200001.0
2006-11-20 18:39:00,151.385,151.386,151.373,151.377,365199996.0
2006-11-20 18:40:00,151.37,151.387,151.366,151.376,849100001.0
2006-11-20 18:41:00,151.382,151.388,151.381,151.385,491800004.0
2006-11-20 18:42:00,151.385,151.385,151.375,151.38,677699999.0
2006-11-20 18:43:00,151.38,151.389,151.376,151.388,296899998.0
2006-11-20 18:44:00,151.386,151.402,151.385,151.402,414500001.0
2006-11-20 18:45:00,151.397,151.399,151.385,151.387,240400000.0
2006-11-20 18:46:00,151.38,151.394,151.372,151.385,692800002.0
2006-11-20 18:47:00,151.379,151.382,151.372,151.374,190200001.0
2006-11-20 18:48:00,151.375,151.384,151.37,151.37,384000000.0
2006-11-20 18:49:00,151.37,151.382,151.368,151.371,705000005.0
2006-11-20 18:50:00,151.37,151.375,151.36,151.37,879800001.0
2006-11-20 18:51:00,151.37,151.379,151.367,151.371,508300000.0
2006-11-20 18:52:00,151.376,151.386,151.368,151.368,776100001.0
2006-11-20 18:53:00,151.366,151.384,151.362,151.368,1059899997.0
2006-11-20 18:54:00,151.363,151.363,151.342,151.348,877599999.0
2006-11-20 18:55:00,151.346,151.361,151.343,151.346,985199997.0
2006-11-20 18:56:00,151.344,151.348,151.333,151.343,584400001.0
2006-11-20 18:57:00,151.349,151.355,151.338,151.348,516499996.0
2006-11-20 18:58:00,151.347,151.355,151.338,151.338,651900001.0
2006-11-20 18:59:00,151.339,151.356,151.339,151.345,917000002.0
2006-11-20 19:00:00,151.337,151.359,151.337,151.357,329999998.0
2006-11-20 19:01:00,151.358,151.364,151.347,151.36,444399997.0
2006-11-20 19:02:00,151.357,151.365,151.355,151.358,245399995.0
2006-11-20 19:03:00,151.355,151.372,151.354,151.354,879200001.0
2006-11-20 19:04:00,151.358,151.369,151.352,151.357,488000004.0
2006-11-20 19:05:00,151.36,151.364,151.34,151.34,493400001.0
2006-11-20 19:06:00,151.354,151.362,151.347,151.359,885100002.0
2006-11-20 19:07:00,151.36,151.365,151.353,151.355,1048399997.0
2006-11-20 19:08:00,151.359,151.359,151.342,151.346,594999994.0
2006-11-20 19:09:00,151.352,151.364,151.341,151.356,728099995.0
2006-11-20 19:10:00,151.362,151.362,151.346,151.357,161299998.0
2006-11-20 19:11:00,151.36,151.365,151.355,151.355,361300006.0
2006-11-20 19:12:00,151.36,151.368,151.358,151.365,285100000.0
2006-11-20 19:13:00,151.365,151.365,151.36,151.365,135200000.0
2006-11-20 19:14:00,151.36,151.364,151.351,151.362,315399999.0
2006-11-20 19:15:00,151.358,151.365,151.342,151.365,1008399993.0
2006-11-20 19:16:00,151.363,151.365,151.353,151.365,335400004.0
2006-11-20 19:17:00,151.352,151.362,151.349,151.349,488599999.0
2006-11-20 19:18:00,151.347,151.359,151.347,151.359,318300001.0
2006-11-20 19:19:00,151.36,151.365,151.355,151.36,580999996.0
2006-11-20 19:20:00,151.365,151.365,151.353,151.353,309100002.0
2006-11-20 19:21:00,151.365,151.365,151.355,151.36,428500002.0
2006-11-20 19:22:00,151.36,151.36,151.355,151.355,110299998.0
2006-11-20 19:23:00,151.357,151.362,151.349,151.359,971899999.0
2006-11-20 19:24:00,151.359,151.363,151.347,151.358,634999999.0
2006-11-20 19:25:00,151.355,151.359,151.341,151.35,609400000.0
2006-11-20 19:26:00,151.348,151.355,151.343,151.345,1391999993.0
2006-11-20 19:27:00,151.345,151.357,151.342,151.35,670299994.0
2006-11-20 19:28:00,151.35,151.355,151.342,151.347,442399998.0
2006-11-20 19:29:00,151.347,151.35,151.345,151.347,424399999.0
2006-11-20 19:30:00,151.332,151.365,151.309,151.346,657999998.0
2006-11-20 19:31:00,151.344,151.349,151.333,151.336,758700000.0
2006-11-20 19:32:00,151.333,151.348,151.331,151.346,843899999.0
2006-11-20 19:33:00,151.349,151.355,151.343,151.348,450399998.0
2006-11-20 19:34:00,151.349,151.357,151.343,151.343,721200000.0
2006-11-20 19:35:00,151.337,151.346,151.333,151.339,633400002.0
2006-11-20 19:36:00,151.347,151.356,151.341,151.35,561499997.0
2006-11-20 19:37:00,151.345,151.348,151.345,151.346,40000001.0
2006-11-20 19:38:00,151.35,151.355,151.343,151.35,515300001.0
2006-11-20 19:39:00,151.352,151.352,151.329,151.335,761300000.0
2006-11-20 19:40:00,151.34,151.34,151.33,151.34,489500000.0
2006-11-20 19:41:00,151.335,151.345,151.332,151.335,828499995.0
2006-11-20 19:42:00,151.343,151.355,151.336,151.347,362499996.0
2006-11-20 19:43:00,151.351,151.351,151.33,151.332,144100001.0
2006-11-20 19:44:00,151.335,151.345,151.335,151.34,563600004.0
2006-11-20 19:45:00,151.338,151.34,151.331,151.332,96699999.0
2006-11-20 19:46:00,151.33,151.335,151.325,151.33,343899998.0
2006-11-20 19:47:00,151.33,151.332,151.32,151.328,315099998.0
2006-11-20 19:48:00,151.328,151.339,151.322,151.322,736400003.0
2006-11-20 19:49:00,151.327,151.335,151.322,151.33,230199998.0
2006-11-20 19:50:00,151.33,151.335,151.325,151.33,362100002.0
2006-11-20 19:51:00,151.33,151.33,151.316,151.316,297000004.0
2006-11-20 19:52:00,151.32,151.325,151.315,151.315,402900001.0
2006-11-20 19:53:00,151.321,151.328,151.317,151.328,542300002.0
2006-11-20 19:54:00,151.328,151.335,151.325,151.33,365500000.0
2006-11-20 19:55:00,151.334,151.334,151.325,151.329,211199999.0
2006-11-20 19:56:00,151.325,151.325,151.311,151.313,402600000.0
2006-11-20 19:57:00,151.303,151.318,151.303,151.305,475399998.0
2006-11-20 19:58:00,151.307,151.329,151.307,151.322,698999995.0
2006-11-20 19:59:00,151.324,151.331,151.315,151.318,741500006.0
2006-11-20 20:00:00,151.327,151.332,151.32,151.325,232799998.0
2006-11-20 20:01:00,151.325,151.33,151.32,151.325,427499996.0
2006-11-20 20:02:00,151.324,151.324,151.309,151.317,387700005.0
2006-11-20 20:03:00,151.323,151.323,151.309,151.317,326199998.0
2006-11-20 20:04:00,151.319,151.323,151.309,151.313,367299998.0
2006-11-20 20:05:00,151.312,151.323,151.309,151.312,633700003.0
2006-11-20 20:06:00,151.312,151.312,151.298,151.307,613699998.0
2006-11-20 20:07:00,151.305,151.31,151.299,151.308,326299995.0
2006-11-20 20:08:00,151.308,151.314,151.302,151.302,569699999.0
2006-11-20 20:09:00,151.302,151.308,151.292,151.305,406100001.0
2006-11-20 20:10:00,151.299,151.305,151.292,151.295,319800000.0
2006-11-20 20:11:00,151.296,151.303,151.29,151.303,741200001.0
2006-11-20 20:12:00,151.299,151.306,151.29,151.291,874699999.0
2006-11-20 20:13:00,151.29,151.302,151.29,151.302,418999996.0
2006-11-20 20:14:00,151.3,151.305,151.295,151.3,432599997.0
2006-11-20 20:15:00,151.305,151.305,151.29,151.295,670699995.0
2006-11-20 20:16:00,151.293,151.305,151.29,151.295,595200002.0
2006-11-20 20:17:00,151.295,151.3,151.292,151.298,353200003.0
2006-11-20 20:18:00,151.299,151.299,151.29,151.292,168000001.0
2006-11-20 20:19:00,151.29,151.295,151.285,151.285,526600007.0
2006-11-20 20:20:00,151.287,151.295,151.285,151.29,371000000.0
2006-11-20 20:21:00,151.29,151.295,151.281,151.29,420299999.0
2006-11-20 20:22:00,151.29,151.295,151.28,151.288,479900003.0
2006-11-20 20:23:00,151.29,151.295,151.28,151.285,461900001.0
2006-11-20 20:24:00,151.29,151.29,151.285,151.29,274599999.0
2006-11-20 20:25:00,151.292,151.303,151.291,151.292,471899993.0
2006-11-20 20:26:00,151.29,151.295,151.285,151.29,325499998.0
2006-11-20 20:27:00,151.289,151.298,151.279,151.298,884499996.0
2006-11-20 20:28:00,151.286,151.289,151.276,151.282,891799993.0
2006-11-20 20:29:00,151.278,151.292,151.274,151.288,1021400003.0
2006-11-20 20:30:00,151.286,151.287,151.269,151.28,2019700004.0
2006-11-20 20:31:00,151.282,151.295,151.275,151.289,1189699998.0
2006-11-20 20:32:00,151.281,151.295,151.274,151.288,1069499998.0
2006-11-20 20:33:00,151.288,151.295,151.283,151.295,562500001.0
2006-11-20 20:34:00,151.29,151.295,151.285,151.29,344500001.0
2006-11-20 20:35:00,151.29,151.295,151.282,151.29,312499998.0
2006-11-20 20:36:00,151.288,151.293,151.28,151.29,721999995.0
2006-11-20 20:37:00,151.29,151.295,151.283,151.29,485699999.0
2006-11-20 20:38:00,151.295,151.295,151.282,151.29,719999999.0
2006-11-20 20:39:00,151.29,151.292,151.28,151.289,787599997.0
2006-11-20 20:40:00,151.283,151.294,151.279,151.283,1216499996.0
2006-11-20 20:41:00,151.276,151.292,151.276,151.286,491299990.0
2006-11-20 20:42:00,151.291,151.295,151.282,151.295,257800001.0
2006-11-20 20:43:00,151.295,151.299,151.282,151.292,541499995.0
2006-11-20 20:44:00,151.293,151.305,151.286,151.299,700700002.0
2006-11-20 20:45:00,151.302,151.302,151.281,151.283,720399996.0
2006-11-20 20:46:00,151.292,151.303,151.285,151.298,771299998.0
2006-11-20 20:47:00,151.295,151.305,151.293,151.295,697099997.0
2006-11-20 20:48:00,151.295,151.305,151.295,151.295,670399999.0
2006-11-20 20:49:00,151.3,151.305,151.295,151.305,345000000.0
2006-11-20 20:50:00,151.3,151.305,151.293,151.295,1242800001.0
2006-11-20 20:51:00,151.295,151.3,151.292,151.3,483599998.0
2006-11-20 20:52:00,151.3,151.311,151.299,151.303,307500001.0
2006-11-20 20:53:00,151.299,151.304,151.287,151.304,739899999.0
2006-11-20 20:54:00,151.299,151.304,151.294,151.298,240200000.0
2006-11-20 20:55:00,151.291,151.304,151.286,151.292,745499997.0
2006-11-20 20:56:00,151.285,151.295,151.283,151.285,996399992.0
2006-11-20 20:57:00,151.287,151.298,151.284,151.285,829600003.0
2006-11-20 20:58:00,151.293,151.293,151.277,151.281,1228300002.0
2006-11-20 20:59:00,151.283,151.295,151.283,151.29,1084300005.0
2006-11-20 21:00:00,151.29,151.295,151.283,151.29,1207899998.0
2006-11-20 21:01:00,151.291,151.291,151.266,151.27,999799999.0
2006-11-20 21:02:00,151.262,151.277,151.262,151.265,658100002.0
2006-11-20 21:03:00,151.265,151.275,151.26,151.265,731799999.0
2006-11-20 21:04:00,151.265,151.27,151.257,151.268,480799996.0
2006-11-20 21:05:00,151.27,151.277,151.262,151.275,564600000.0
2006-11-20 21:06:00,151.27,151.271,151.255,151.258,613700003.0
2006-11-20 21:07:00,151.262,151.27,151.257,151.268,465800002.0
2006-11-20 21:08:00,151.27,151.275,151.262,151.265,459199999.0
2006-11-20 21:09:00,151.275,151.275,151.27,151.27,154899998.0
2006-11-20 21:10:00,151.268,151.269,151.256,151.268,301799999.0
2006-11-20 21:11:00,151.265,151.27,151.26,151.27,419800006.0
2006-11-20 21:12:00,151.27,151.275,151.262,151.262,342599998.0
2006-11-20 21:13:00,151.263,151.276,151.263,151.273,727000006.0
2006-11-20 21:14:00,151.26,151.272,151.257,151.268,738500004.0
2006-11-20 21:15:00,151.272,151.281,151.27,151.274,859899997.0
2006-11-20 21:16:00,151.274,151.283,151.268,151.273,661900001.0
2006-11-20 21:17:00,151.272,151.279,151.266,151.278,775700000.0
2006-11-20 21:18:00,151.28,151.282,151.275,151.278,251500000.0
2006-11-20 21:19:00,151.273,151.288,151.266,151.268,637900006.0
2006-11-20 21:20:00,151.27,151.275,151.262,151.268,1085799998.0
2006-11-20 21:21:00,151.268,151.278,151.266,151.267,559399999.0
2006-11-20 21:22:00,151.265,151.279,151.26,151.27,908000002.0
2006-11-20 21:23:00,151.27,151.275,151.267,151.27,894399996.0
2006-11-20 21:24:00,151.263,151.278,151.257,151.268,738199993.0
2006-11-20 21:25:00,151.27,151.278,151.262,151.27,807899993.0
2006-11-20 21:26:00,151.265,151.272,151.26,151.265,300000002.0
2006-11-20 21:27:00,151.268,151.268,151.252,151.264,149800002.0
2006-11-20 21:28:00,151.266,151.279,151.266,151.267,143599999.0
2006-11-20 21:29:00,151.266,151.275,151.259,151.265,274900002.0
2006-11-20 21:30:00,151.262,151.28,151.262,151.267,275700004.0
2006-11-20 21:31:00,151.267,151.277,151.267,151.276,68800000.0
2006-11-20 21:32:00,151.275,151.284,151.272,151.279,622399998.0
2006-11-20 21:33:00,151.279,151.282,151.276,151.276,128999997.0
2006-11-20 21:34:00,151.278,151.29,151.275,151.285,261300003.0
2006-11-20 21:35:00,151.28,151.285,151.277,151.278,342500003.0
2006-11-20 21:36:00,151.28,151.282,151.275,151.275,243200000.0
2006-11-20 21:37:00,151.283,151.292,151.282,151.288,212099995.0
2006-11-20 21:38:00,151.287,151.288,151.275,151.288,91399999.0
2006-11-20 21:39:00,151.292,151.297,151.288,151.291,327600004.0
2006-11-20 21:40:00,151.286,151.297,151.286,151.295,292199997.0
2006-11-20 21:41:00,151.298,151.299,151.292,151.296,156000001.0
2006-11-20 21:42:00,151.296,151.303,151.294,151.303,330199998.0
2006-11-20 21:43:00,151.291,151.301,151.291,151.298,404300000.0
2006-11-20 21:44:00,151.3,151.307,151.29,151.297,595400000.0
2006-11-20 21:45:00,151.299,151.304,151.291,151.291,367800000.0
2006-11-20 21:46:00,151.293,151.305,151.293,151.296,518899999.0
2006-11-20 21:47:00,151.3,151.305,151.295,151.302,248400001.0
2006-11-20 21:48:00,151.295,151.303,151.291,151.303,130699999.0
2006-11-20 21:49:00,151.295,151.305,151.295,151.3,154800000.0
2006-11-20 21:50:00,151.304,151.304,151.295,151.296,99199998.0
2006-11-20 21:51:00,151.287,151.294,151.286,151.294,167800000.0
2006-11-20 21:52:00,151.286,151.296,151.285,151.293,77799999.0
2006-11-20 21:53:00,151.295,151.303,151.293,151.303,43500000.0
2006-11-20 21:54:00,151.301,151.301,151.284,151.284,47200000.0
2006-11-20 21:55:00,151.287,151.289,151.282,151.289,25000000.0
2006-11-20 21:56:00,151.295,151.295,151.295,151.295,56000000.0
2006-11-20 21:57:00,151.296,151.302,151.296,151.298,64400000.0
2006-11-20 21:58:00,151.297,151.297,151.287,151.295,80700002.0
2006-11-20 21:59:00,151.29,151.295,151.29,151.29,136299999.0
2006-11-20 22:00:00,151.29,151.295,151.287,151.29,318499998.0
2006-11-20 22:01:00,151.29,151.298,151.282,151.285,339699997.0
2006-11-20 22:02:00,151.292,151.303,151.287,151.296,475199998.0
2006-11-20 22:03:00,151.298,151.3,151.292,151.292,132200001.0
2006-11-20 22:04:00,151.295,151.298,151.288,151.288,302300001.0
2006-11-20 22:05:00,151.287,151.293,151.283,151.29,97399998.0
2006-11-20 22:06:00,151.29,151.29,151.285,151.29,46800000.0
2006-11-20 22:07:00,151.292,151.299,151.285,151.299,108300001.0
2006-11-20 22:08:00,151.302,151.302,151.29,151.297,169099998.0
2006-11-20 22:09:00,151.29,151.29,151.28,151.28,53600000.0
2006-11-20 22:10:00,151.282,151.288,151.282,151.282,124599999.0
2006-11-20 22:11:00,151.283,151.295,151.28,151.29,251600005.0
2006-11-20 22:12:00,151.288,151.294,151.279,151.281,160500000.0
2006-11-20 22:13:00,151.28,151.287,151.273,151.283,102800000.0
2006-11-20 22:14:00,151.285,151.285,151.277,151.278,129899999.0
2006-11-20 22:15:00,151.277,151.279,151.266,151.266,246699997.0
2006-11-20 22:16:00,151.27,151.283,151.27,151.283,114200001.0
2006-11-20 22:17:00,151.283,151.283,151.28,151.28,41400000.0
2006-11-20 22:18:00,151.278,151.278,151.27,151.27,108600002.0
2006-11-20 22:19:00,151.272,151.279,151.272,151.279,93400001.0
2006-11-20 22:20:00,151.279,151.279,151.269,151.276,130699999.0
2006-11-20 22:21:00,151.284,151.284,151.273,151.275,92599999.0
2006-11-20 22:22:00,151.273,151.282,151.267,151.279,209100001.0
2006-11-20 22:23:00,151.272,151.278,151.27,151.278,256500004.0
2006-11-20 22:24:00,151.278,151.278,151.268,151.269,124799997.0
2006-11-20 22:25:00,151.27,151.286,151.269,151.272,252099996.0
2006-11-20 22:26:00,151.272,151.278,151.271,151.275,96900002.0
2006-11-20 22:27:00,151.273,151.281,151.268,151.27,589400000.0
2006-11-20 22:28:00,151.27,151.276,151.268,151.275,314099998.0
2006-11-20 22:29:00,151.276,151.283,151.276,151.28,67400000.0
2006-11-20 22:30:00,151.28,151.28,151.28,151.28,57400000.0
2006-11-20 22:31:00,151.277,151.277,151.263,151.263,187699997.0
2006-11-20 22:32:00,151.264,151.272,151.263,151.272,275100004.0
2006-11-20 22:33:00,151.28,151.28,151.275,151.28,174800000.0
2006-11-20 22:34:00,151.28,151.28,151.27,151.28,289599999.0
2006-11-20 22:35:00,151.275,151.28,151.27,151.27,212799996.0
2006-11-20 22:36:00,151.275,151.285,151.275,151.275,482600003.0
2006-11-20 22:37:00,151.273,151.273,151.262,151.272,180399999.0
2006-11-20 22:38:00,151.27,151.277,151.27,151.275,145699998.0
2006-11-20 22:39:00,151.275,151.28,151.272,151.275,262800000.0
2006-11-20 22:40:00,151.275,151.285,151.27,151.28,458999994.0
2006-11-20 22:41:00,151.27,151.27,151.261,151.261,166499998.0
2006-11-20 22:42:00,151.267,151.267,151.248,151.248,231999997.0
2006-11-20 22:43:00,151.268,151.268,151.25,151.254,147699996.0
2006-11-20 22:44:00,151.256,151.263,151.252,151.252,190600000.0
2006-11-20 22:45:00,151.253,151.253,151.238,151.244,305699998.0
2006-11-20 22:46:00,151.245,151.257,151.245,151.257,114000002.0
2006-11-20 22:47:00,151.258,151.258,151.254,151.254,107300002.0
2006-11-20 22:48:00,151.249,151.254,151.242,151.254,270600002.0
2006-11-20 22:49:00,151.254,151.261,151.244,151.252,310600003.0
2006-11-20 22:50:00,151.249,151.249,151.239,151.243,160200000.0
2006-11-20 22:51:00,151.245,151.25,151.242,151.245,167099999.0
2006-11-20 22:52:00,151.244,151.248,151.238,151.242,188200000.0
2006-11-20 22:53:00,151.235,151.246,151.231,151.239,200000000.0
2006-11-20 22:54:00,151.24,151.243,151.239,151.243,136900001.0
2006-11-20 22:55:00,151.236,151.25,151.235,151.235,115699999.0
2006-11-20 22:56:00,151.24,151.243,151.231,151.243,156199999.0
2006-11-20 22:57:00,151.235,151.238,151.231,151.235,169800002.0
2006-11-20 22:58:00,151.24,151.24,151.235,151.235,82000000.0
2006-11-20 22:59:00,151.243,151.247,151.225,151.232,144099999.0
2006-11-20 23:00:00,151.25,151.25,151.24,151.246,70300000.0
2006-11-20 23:01:00,151.251,151.262,151.247,151.25,84800000.0
2006-11-20 23:02:00,151.24,151.252,151.239,151.249,101399999.0
2006-11-20 23:03:00,151.245,151.245,151.235,151.244,154300004.0
2006-11-20 23:04:00,151.245,151.249,151.245,151.245,21000000.0
2006-11-20 23:05:00,151.243,151.256,151.243,151.246,52300000.0
2006-11-20 23:06:00,151.249,151.252,151.242,151.246,119799999.0
2006-11-20 23:07:00,151.25,151.255,151.241,151.255,139299998.0
2006-11-20 23:08:00,151.245,151.25,151.243,151.245,138599998.0
2006-11-20 23:09:00,151.255,151.256,151.246,151.25,110600002.0
2006-11-20 23:10:00,151.245,151.255,151.245,151.255,60699998.0
2006-11-20 23:11:00,151.258,151.258,151.25,151.253,142699999.0
2006-11-20 23:12:00,151.257,151.261,151.249,151.261,84900000.0
2006-11-20 23:13:00,151.253,151.253,151.24,151.245,57499999.0
2006-11-20 23:14:00,151.247,151.247,151.239,151.24,67100000.0
2006-11-20 23:15:00,151.243,151.251,151.243,151.248,77400002.0
2006-11-20 23:16:00,151.248,151.259,151.242,151.258,57400000.0
2006-11-20 23:17:00,151.258,151.258,151.256,151.258,13600000.0
2006-11-20 23:18:00,151.254,151.261,151.254,151.261,28000001.0
2006-11-20 23:19:00,151.258,151.258,151.25,151.257,87899998.0
2006-11-20 23:20:00,151.265,151.265,151.255,151.255,32000000.0
2006-11-20 23:21:00,151.26,151.265,151.253,151.257,84999998.0
2006-11-20 23:22:00,151.26,151.265,151.253,151.26,112600001.0
2006-11-20 23:23:00,151.258,151.261,151.248,151.25,82599999.0
2006-11-20 23:24:00,151.242,151.255,151.242,151.255,15800000.0
2006-11-20 23:25:00,151.251,151.251,151.245,151.246,47900000.0
2006-11-20 23:26:00,151.247,151.252,151.242,151.245,169899999.0
2006-11-20 23:27:00,151.25,151.25,151.245,151.245,16800000.0
2006-11-20 23:28:00,151.249,151.25,151.237,151.237,57500000.0
2006-11-20 23:29:00,151.238,151.252,151.238,151.252,88700002.0
2006-11-20 23:30:00,151.253,151.253,151.237,151.237,50299999.0
2006-11-20 23:31:00,151.24,151.243,151.235,151.237,86100000.0
2006-11-20 23:32:00,151.235,151.243,151.225,151.225,100500000.0
2006-11-20 23:33:00,151.238,151.242,151.236,151.239,111100000.0
2006-11-20 23:34:00,151.239,151.251,151.239,151.245,57299999.0
2006-11-20 23:35:00,151.249,151.253,151.238,151.253,125100003.0
2006-11-20 23:36:00,151.242,151.247,151.235,151.239,120199997.0
2006-11-20 23:37:00,151.245,151.257,151.242,151.257,95700000.0
2006-11-20 23:38:00,151.259,151.266,151.251,151.254,189800003.0
2006-11-20 23:39:00,151.262,151.266,151.26,151.266,62300000.0
2006-11-20 23:40:00,151.261,151.263,151.256,151.261,117600000.0
2006-11-20 23:41:00,151.267,151.278,151.262,151.267,70000001.0
2006-11-20 23:42:00,151.262,151.267,151.251,151.257,81100001.0
2006-11-20 23:43:00,151.27,151.281,151.27,151.272,99099999.0
2006-11-20 23:44:00,151.257,151.265,151.254,151.265,47600000.0
2006-11-20 23:45:00,151.265,151.265,151.26,151.265,38800000.0
2006-11-20 23:46:00,151.272,151.272,151.266,151.266,47200000.0
2006-11-20 23:47:00,151.265,151.271,151.26,151.269,72200000.0
2006-11-20 23:48:00,151.269,151.28,151.269,151.279,28000000.0
2006-11-20 23:49:00,151.278,151.285,151.269,151.275,102400000.0
2006-11-20 23:50:00,151.275,151.281,151.273,151.279,83200001.0
2006-11-20 23:51:00,151.272,151.281,151.27,151.27,92699998.0
2006-11-20 23:52:00,151.275,151.294,151.273,151.282,125099999.0
2006-11-20 23:53:00,151.289,151.289,151.275,151.28,77300001.0
2006-11-20 23:54:00,151.287,151.287,151.273,151.28,69600000.0
2006-11-20 23:55:00,151.276,151.276,151.267,151.267,27200000.0
2006-11-20 23:56:00,151.268,151.278,151.264,151.275,153900001.0
2006-11-20 23:57:00,151.273,151.274,151.266,151.274,35200000.0
2006-11-20 23:58:00,151.274,151.276,151.274,151.276,47099998.0
2006-11-20 23:59:00,151.269,151.273,151.261,151.273,116299997.0
2006-11-21 00:00:00,151.244,151.269,151.244,151.266,33400000.0
2006-11-21 00:01:00,151.264,151.264,151.258,151.258,26700000.0
2006-11-21 00:02:00,151.251,151.286,151.232,151.253,93100001.0
2006-11-21 00:03:00,151.268,151.271,151.265,151.265,126000001.0
2006-11-21 00:04:00,151.27,151.273,151.265,151.27,45000000.0
2006-11-21 00:05:00,151.268,151.268,151.247,151.25,87900001.0
2006-11-21 00:06:00,151.248,151.252,151.243,151.243,84700000.0
2006-11-21 00:07:00,151.242,151.251,151.238,151.247,116100004.0
2006-11-21 00:08:00,151.241,151.241,151.23,151.23,91099997.0
2006-11-21 00:09:00,151.242,151.251,151.238,151.242,150900004.0
2006-11-21 00:10:00,151.242,151.265,151.242,151.265,87400000.0
2006-11-21 00:11:00,151.262,151.267,151.259,151.26,88400002.0
2006-11-21 00:12:00,151.259,151.267,151.252,151.258,110400000.0
2006-11-21 00:13:00,151.251,151.265,151.251,151.265,59200000.0
2006-11-21 00:14:00,151.267,151.267,151.259,151.263,27900000.0
2006-11-21 00:15:00,151.27,151.278,151.26,151.26,197200001.0
2006-11-21 00:16:00,151.258,151.265,151.25,151.26,121999999.0
2006-11-21 00:17:00,151.265,151.273,151.264,151.273,62400000.0
2006-11-21 00:18:00,151.268,151.272,151.262,151.267,93300000.0
2006-11-21 00:19:00,151.264,151.27,151.25,151.267,135399999.0
2006-11-21 00:20:00,151.266,151.266,151.25,151.259,69100000.0
2006-11-21 00:21:00,151.263,151.273,151.26,151.27,99100002.0
2006-11-21 00:22:00,151.266,151.277,151.266,151.269,89500000.0
2006-11-21 00:23:00,151.272,151.272,151.263,151.268,53800000.0
2006-11-21 00:24:00,151.27,151.27,151.247,151.247,104399999.0
2006-11-21 00:25:00,151.257,151.261,151.251,151.257,65400000.0
2006-11-21 00:26:00,151.254,151.283,151.254,151.283,59900000.0
2006-11-21 00:27:00,151.276,151.278,151.267,151.267,142199997.0
2006-11-21 00:28:00,151.266,151.285,151.26,151.26,59099999.0
2006-11-21 00:29:00,151.282,151.284,151.271,151.274,37000000.0
2006-11-21 00:30:00,151.27,151.282,151.269,151.282,72900001.0
2006-11-21 00:31:00,151.27,151.276,151.246,151.261,92000000.0
2006-11-21 00:32:00,151.276,151.276,151.274,151.274,13600000.0
2006-11-21 00:33:00,151.269,151.283,151.269,151.28,89600002.0
2006-11-21 00:34:00,151.278,151.281,151.268,151.281,91100000.0
2006-11-21 00:35:00,151.283,151.305,151.283,151.305,83999998.0
2006-11-21 00:36:00,151.297,151.297,151.281,151.287,72799999.0
2006-11-21 00:37:00,151.282,151.282,151.264,151.282,73399999.0
2006-11-21 00:38:00,151.276,151.288,151.265,151.274,100500000.0
2006-11-21 00:39:00,151.277,151.308,151.277,151.308,56799999.0
2006-11-21 00:40:00,151.303,151.303,151.292,151.303,91500002.0
2006-11-21 00:41:00,151.299,151.307,151.293,151.307,37200000.0
2006-11-21 00:42:00,151.309,151.317,151.305,151.305,89299999.0
2006-11-21 00:43:00,151.31,151.319,151.301,151.301,133700002.0
2006-11-21 00:44:00,151.305,151.32,151.305,151.318,105500000.0
2006-11-21 00:45:00,151.315,151.324,151.308,151.317,142399999.0
2006-11-21 00:46:00,151.316,151.316,151.304,151.306,52799999.0
2006-11-21 00:47:00,151.314,151.314,151.301,151.301,67500000.0
2006-11-21 00:48:00,151.3,151.319,151.289,151.319,110799998.0
2006-11-21 00:49:00,151.317,151.317,151.303,151.303,95699998.0
2006-11-21 00:50:00,151.299,151.322,151.299,151.32,60300000.0
2006-11-21 00:51:00,151.321,151.321,151.3,151.309,82399999.0
2006-11-21 00:52:00,151.307,151.308,151.294,151.305,89700000.0
2006-11-21 00:53:00,151.303,151.303,151.3,151.3,71200001.0
2006-11-21 00:54:00,151.285,151.296,151.273,151.28,104399998.0
2006-11-21 00:55:00,151.296,151.313,151.296,151.31,135300001.0
2006-11-21 00:56:00,151.313,151.313,151.298,151.303,118899997.0
2006-11-21 00:57:00,151.3,151.304,151.29,151.29,49600000.0
2006-11-21 00:58:00,151.298,151.315,151.298,151.302,31300000.0
2006-11-21 00:59:00,151.304,151.316,151.304,151.305,109199999.0
2006-11-21 01:00:00,151.305,151.316,151.301,151.301,42599999.0
2006-11-21 01:01:00,151.302,151.308,151.297,151.3,87099999.0
2006-11-21 01:02:00,151.304,151.304,151.293,151.297,107300002.0
2006-11-21 01:03:00,151.29,151.302,151.29,151.298,48500000.0
2006-11-21 01:04:00,151.284,151.284,151.274,151.281,65600000.0
2006-11-21 01:05:00,151.283,151.29,151.281,151.281,51900000.0
2006-11-21 01:06:00,151.28,151.282,151.266,151.266,38200000.0
2006-11-21 01:07:00,151.271,151.286,151.27,151.286,72900000.0
2006-11-21 01:08:00,151.29,151.29,151.276,151.283,100700002.0
2006-11-21 01:09:00,151.283,151.283,151.273,151.283,67100000.0
2006-11-21 01:10:00,151.282,151.282,151.267,151.27,121800000.0
2006-11-21 01:11:00,151.269,151.28,151.269,151.272,38000000.0
2006-11-21 01:12:00,151.278,151.289,151.273,151.289,143400004.0
2006-11-21 01:13:00,151.288,151.288,151.283,151.283,119100001.0
2006-11-21 01:14:00,151.285,151.296,151.282,151.29,157799998.0
2006-11-21 01:15:00,151.295,151.295,151.288,151.288,137000004.0
2006-11-21 01:16:00,151.295,151.299,151.286,151.295,195599998.0
2006-11-21 01:17:00,151.288,151.298,151.283,151.283,87900000.0
2006-11-21 01:18:00,151.284,151.301,151.284,151.299,84700000.0
2006-11-21 01:19:00,151.302,151.307,151.299,151.3,111199999.0
2006-11-21 01:20:00,151.307,151.307,151.295,151.304,155300001.0
2006-11-21 01:21:00,151.293,151.305,151.293,151.295,84300001.0
2006-11-21 01:22:00,151.3,151.31,151.3,151.305,83699999.0
2006-11-21 01:23:00,151.304,151.307,151.289,151.299,52600000.0
2006-11-21 01:24:00,151.295,151.305,151.29,151.29,17300000.0
2006-11-21 01:25:00,151.296,151.296,151.292,151.292,27200000.0
2006-11-21 01:26:00,151.295,151.303,151.285,151.3,68800000.0
2006-11-21 01:27:00,151.302,151.302,151.292,151.298,85200000.0
2006-11-21 01:28:00,151.296,151.303,151.293,151.296,28800000.0
2006-11-21 01:29:00,151.305,151.305,151.298,151.303,72699998.0
2006-11-21 01:30:00,151.3,151.305,151.292,151.305,174299998.0
2006-11-21 01:31:00,151.3,151.305,151.298,151.305,182599999.0
2006-11-21 01:32:00,151.297,151.305,151.295,151.305,72000001.0
2006-11-21 01:33:00,151.3,151.305,151.295,151.3,102300001.0
2006-11-21 01:34:00,151.308,151.308,151.29,151.298,108700001.0
2006-11-21 01:35:00,151.305,151.305,151.295,151.305,80999999.0
2006-11-21 01:36:00,151.302,151.308,151.302,151.304,44000000.0
2006-11-21 01:37:00,151.3,151.306,151.297,151.297,88400002.0
2006-11-21 01:38:00,151.301,151.305,151.297,151.305,74400001.0
2006-11-21 01:39:00,151.306,151.309,151.297,151.302,162400000.0
2006-11-21 01:40:00,151.3,151.3,151.292,151.3,60300000.0
2006-11-21 01:41:00,151.3,151.305,151.293,151.293,52300001.0
2006-11-21 01:42:00,151.305,151.305,151.295,151.3,146600000.0
2006-11-21 01:43:00,151.292,151.305,151.292,151.3,50800000.0
2006-11-21 01:44:00,151.3,151.305,151.3,151.3,114299998.0
2006-11-21 01:45:00,151.3,151.302,151.297,151.302,26199999.0
2006-11-21 01:46:00,151.297,151.3,151.297,151.3,35499999.0
2006-11-21 01:47:00,151.295,151.303,151.295,151.3,83600000.0
2006-11-21 01:48:00,151.29,151.299,151.288,151.299,49700000.0
2006-11-21 01:49:00,151.3,151.305,151.293,151.3,76000001.0
2006-11-21 01:50:00,151.291,151.305,151.291,151.305,42800000.0
2006-11-21 01:51:00,151.305,151.306,151.296,151.302,83100000.0
2006-11-21 01:52:00,151.304,151.304,151.294,151.303,111000002.0
2006-11-21 01:53:00,151.298,151.304,151.291,151.304,159899999.0
2006-11-21 01:54:00,151.31,151.312,151.296,151.296,66099999.0
2006-11-21 01:55:00,151.309,151.313,151.295,151.313,91600000.0
2006-11-21 01:56:00,151.31,151.315,151.305,151.31,214100005.0
2006-11-21 01:57:00,151.31,151.31,151.31,151.31,29599999.0
2006-11-21 01:58:00,151.315,151.315,151.315,151.315,20900000.0
2006-11-21 01:59:00,151.315,151.315,151.3,151.31,152200004.0
2006-11-21 02:00:00,151.306,151.31,151.293,151.309,81300000.0
2006-11-21 02:01:00,151.313,151.313,151.302,151.302,125399998.0
2006-11-21 02:02:00,151.308,151.31,151.301,151.303,89500000.0
2006-11-21 02:03:00,151.306,151.306,151.302,151.302,23200000.0
2006-11-21 02:04:00,151.304,151.306,151.304,151.306,33999999.0
2006-11-21 02:05:00,151.303,151.316,151.303,151.303,51200000.0
2006-11-21 02:06:00,151.308,151.315,151.308,151.313,119899999.0
2006-11-21 02:07:00,151.31,151.315,151.3,151.305,79099999.0
2006-11-21 02:08:00,151.308,151.312,151.303,151.303,88500001.0
2006-11-21 02:09:00,151.288,151.309,151.275,151.29,133299999.0
2006-11-21 02:10:00,151.305,151.31,151.302,151.309,75200000.0
2006-11-21 02:11:00,151.31,151.315,151.308,151.315,42400000.0
2006-11-21 02:12:00,151.314,151.317,151.302,151.307,90699998.0
2006-11-21 02:13:00,151.315,151.321,151.312,151.312,63500000.0
2006-11-21 02:14:00,151.317,151.369,151.317,151.324,113200000.0
2006-11-21 02:15:00,151.336,151.356,151.323,151.342,49599999.0
2006-11-21 02:16:00,151.329,151.329,151.317,151.325,90600000.0
2006-11-21 02:17:00,151.325,151.325,151.312,151.314,203700000.0
2006-11-21 02:18:00,151.312,151.321,151.312,151.316,105400002.0
2006-11-21 02:19:00,151.314,151.314,151.3,151.301,98199998.0
2006-11-21 02:20:00,151.311,151.311,151.292,151.292,98200000.0
2006-11-21 02:21:00,151.297,151.306,151.297,151.298,83500000.0
2006-11-21 02:22:00,151.299,151.311,151.296,151.3,57500000.0
2006-11-21 02:23:00,151.3,151.303,151.292,151.293,99700000.0
2006-11-21 02:24:00,151.306,151.306,151.252,151.262,50100000.0
2006-11-21 02:25:00,151.251,151.251,151.246,151.249,63300000.0
2006-11-21 02:26:00,151.253,151.259,151.253,151.255,87299999.0
2006-11-21 02:27:00,151.254,151.259,151.252,151.252,100100004.0
2006-11-21 02:28:00,151.251,151.257,151.251,151.257,56199998.0
2006-11-21 02:29:00,151.255,151.265,151.255,151.26,152100000.0
2006-11-21 02:30:00,151.26,151.265,151.26,151.261,76700001.0
2006-11-21 02:31:00,151.256,151.27,151.25,151.255,157700002.0
2006-11-21 02:32:00,151.256,151.271,151.251,151.268,154400002.0
2006-11-21 02:33:00,151.268,151.275,151.264,151.27,186200001.0
2006-11-21 02:34:00,151.268,151.275,151.262,151.275,58599999.0
2006-11-21 02:35:00,151.275,151.28,151.267,151.28,113100001.0
2006-11-21 02:36:00,151.275,151.28,151.266,151.275,158900004.0
2006-11-21 02:37:00,151.276,151.279,151.275,151.275,59200000.0
2006-11-21 02:38:00,151.28,151.28,151.267,151.275,96500000.0
2006-11-21 02:39:00,151.272,151.279,151.268,151.269,108500000.0
2006-11-21 02:40:00,151.282,151.288,151.282,151.285,53200000.0
2006-11-21 02:41:00,151.293,151.293,151.285,151.289,36800000.0
2006-11-21 02:42:00,151.283,151.295,151.283,151.29,42300000.0
2006-11-21 02:43:00,151.288,151.296,151.288,151.295,71100000.0
2006-11-21 02:44:00,151.294,151.294,151.29,151.293,86999999.0
2006-11-21 02:45:00,151.299,151.305,151.293,151.3,142000002.0
2006-11-21 02:46:00,151.303,151.305,151.295,151.3,72000000.0
2006-11-21 02:47:00,151.305,151.305,151.28,151.3,85599999.0
2006-11-21 02:48:00,151.303,151.31,151.303,151.309,44600000.0
2006-11-21 02:49:00,151.313,151.318,151.313,151.317,107799999.0
2006-11-21 02:50:00,151.318,151.321,151.317,151.319,71900000.0
2006-11-21 02:51:00,151.315,151.325,151.315,151.317,67200000.0
2006-11-21 02:52:00,151.32,151.327,151.317,151.327,82900000.0
2006-11-21 02:53:00,151.32,151.32,151.31,151.32,33000000.0
2006-11-21 02:54:00,151.32,151.32,151.317,151.318,82200002.0
2006-11-21 02:55:00,151.317,151.319,151.309,151.315,77100000.0
2006-11-21 02:56:00,151.316,151.323,151.315,151.315,104800000.0
2006-11-21 02:57:00,151.32,151.32,151.32,151.32,13600000.0
2006-11-21 02:58:00,151.32,151.32,151.315,151.315,36799999.0
2006-11-21 02:59:00,151.318,151.325,151.313,151.315,116200000.0
2006-11-21 03:00:00,151.321,151.321,151.309,151.309,31199999.0
2006-11-21 03:01:00,151.323,151.325,151.318,151.325,88299999.0
2006-11-21 03:02:00,151.32,151.325,151.315,151.32,84800000.0
2006-11-21 03:03:00,151.317,151.323,151.309,151.323,86800000.0
2006-11-21 03:04:00,151.321,151.33,151.321,151.323,111099999.0
2006-11-21 03:05:00,151.323,151.338,151.323,151.332,154000002.0
2006-11-21 03:06:00,151.323,151.337,151.321,151.328,116899999.0
2006-11-21 03:07:00,151.33,151.335,151.322,151.33,105100002.0
2006-11-21 03:08:00,151.325,151.33,151.325,151.33,15200000.0
2006-11-21 03:09:00,151.324,151.329,151.32,151.328,54300000.0
2006-11-21 03:10:00,151.33,151.33,151.323,151.323,14700000.0
2006-11-21 03:11:00,151.33,151.335,151.327,151.335,80400001.0
2006-11-21 03:12:00,151.33,151.332,151.323,151.325,114499999.0
2006-11-21 03:13:00,151.33,151.33,151.328,151.328,31500000.0
2006-11-21 03:14:00,151.325,151.33,151.325,151.33,48300002.0
2006-11-21 03:15:00,151.33,151.33,151.33,151.33,40000000.0
2006-11-21 03:16:00,151.33,151.335,151.325,151.33,72100001.0
2006-11-21 03:17:00,151.334,151.334,151.321,151.327,25100000.0
2006-11-21 03:18:00,151.296,151.332,151.284,151.332,138400000.0
2006-11-21 03:19:00,151.329,151.33,151.322,151.33,58400000.0
2006-11-21 03:20:00,151.326,151.329,151.318,151.318,130799999.0
2006-11-21 03:21:00,151.332,151.334,151.325,151.33,126399999.0
2006-11-21 03:22:00,151.33,151.33,151.32,151.33,171199997.0
2006-11-21 03:23:00,151.325,151.33,151.325,151.325,127199998.0
2006-11-21 03:24:00,151.33,151.335,151.325,151.33,77300000.0
2006-11-21 03:25:00,151.33,151.335,151.325,151.33,75500000.0
2006-11-21 03:26:00,151.333,151.335,151.322,151.33,60100000.0
2006-11-21 03:27:00,151.33,151.335,151.33,151.335,63099998.0
2006-11-21 03:28:00,151.33,151.335,151.323,151.335,75099999.0
2006-11-21 03:29:00,151.33,151.33,151.33,151.33,113499997.0
2006-11-21 03:30:00,151.325,151.335,151.325,151.335,38000000.0
2006-11-21 03:31:00,151.33,151.33,151.325,151.33,20100000.0
2006-11-21 03:32:00,151.33,151.335,151.325,151.33,84699998.0
2006-11-21 03:33:00,151.329,151.332,151.319,151.325,93700000.0
2006-11-21 03:34:00,151.295,151.322,151.287,151.322,38200001.0
2006-11-21 03:35:00,151.327,151.327,151.32,151.32,49500001.0
2006-11-21 03:36:00,151.325,151.335,151.325,151.335,19200000.0
2006-11-21 03:37:00,151.33,151.335,151.326,151.33,152499997.0
2006-11-21 03:38:00,151.33,151.33,151.325,151.33,85900001.0
2006-11-21 03:39:00,151.335,151.335,151.328,151.335,101199999.0
2006-11-21 03:40:00,151.329,151.334,151.324,151.334,55300000.0
2006-11-21 03:41:00,151.33,151.33,151.328,151.33,91800001.0
2006-11-21 03:42:00,151.324,151.324,151.315,151.324,31300000.0
2006-11-21 03:43:00,151.33,151.33,151.325,151.325,12000000.0
2006-11-21 03:44:00,151.33,151.33,151.322,151.325,51200000.0
2006-11-21 03:45:00,151.33,151.335,151.325,151.335,58100001.0
2006-11-21 03:46:00,151.335,151.335,151.33,151.335,40699999.0
2006-11-21 03:47:00,151.325,151.33,151.317,151.322,95000002.0
2006-11-21 03:48:00,151.322,151.333,151.322,151.333,68399998.0
2006-11-21 03:49:00,151.327,151.328,151.327,151.328,24700000.0
2006-11-21 03:50:00,151.329,151.329,151.324,151.329,70000000.0
2006-11-21 03:51:00,151.333,151.333,151.327,151.327,14400000.0
2006-11-21 03:52:00,151.327,151.328,151.327,151.328,13600000.0
2006-11-21 03:53:00,151.33,151.33,151.33,151.33,32100000.0
2006-11-21 03:54:00,151.328,151.336,151.323,151.33,71899998.0
2006-11-21 03:55:00,151.322,151.328,151.322,151.328,45500000.0
2006-11-21 03:56:00,151.325,151.332,151.325,151.33,22900000.0
2006-11-21 03:57:00,151.335,151.335,151.325,151.335,88099999.0
2006-11-21 03:58:00,151.332,151.332,151.322,151.323,133599998.0
2006-11-21 03:59:00,151.32,151.328,151.32,151.328,48500000.0
2006-11-21 04:00:00,151.33,151.334,151.325,151.325,26400000.0
2006-11-21 04:01:00,151.321,151.329,151.321,151.329,66000001.0
2006-11-21 04:02:00,151.328,151.328,151.322,151.323,32000000.0
2006-11-21 04:03:00,151.325,151.325,151.313,151.313,63899999.0
2006-11-21 04:04:00,151.311,151.318,151.307,151.311,104299998.0
2006-11-21 04:05:00,151.304,151.318,151.302,151.311,100399999.0
2006-11-21 04:06:00,151.317,151.317,151.306,151.31,106999998.0
2006-11-21 04:07:00,151.313,151.314,151.3,151.314,65599998.0
2006-11-21 04:08:00,151.317,151.317,151.303,151.309,64600001.0
2006-11-21 04:09:00,151.306,151.328,151.306,151.31,126699998.0
2006-11-21 04:10:00,151.308,151.308,151.3,151.307,55100000.0
2006-11-21 04:11:00,151.305,151.31,151.305,151.31,73099998.0
2006-11-21 04:12:00,151.305,151.315,151.305,151.305,48600000.0
2006-11-21 04:13:00,151.308,151.309,151.304,151.308,48000000.0
2006-11-21 04:14:00,151.31,151.31,151.304,151.308,41300001.0
2006-11-21 04:15:00,151.303,151.308,151.303,151.303,63200000.0
2006-11-21 04:16:00,151.304,151.326,151.304,151.312,85999998.0
2006-11-21 04:17:00,151.321,151.324,151.307,151.31,136299999.0
2006-11-21 04:18:00,151.315,151.324,151.312,151.312,94099999.0
2006-11-21 04:19:00,151.324,151.332,151.321,151.321,56200000.0
2006-11-21 04:20:00,151.332,151.332,151.316,151.316,69300001.0
2006-11-21 04:21:00,151.321,151.327,151.312,151.318,83200001.0
2006-11-21 04:22:00,151.32,151.33,151.313,151.328,127000001.0
2006-11-21 04:23:00,151.33,151.331,151.316,151.328,66900000.0
2006-11-21 04:24:00,151.337,151.337,151.291,151.31,161999999.0
2006-11-21 04:25:00,151.325,151.335,151.325,151.33,65999998.0
2006-11-21 04:26:00,151.327,151.338,151.302,151.327,84799998.0
2006-11-21 04:27:00,151.33,151.33,151.315,151.33,26500000.0
2006-11-21 04:28:00,151.33,151.335,151.325,151.33,106300000.0
2006-11-21 04:29:00,151.324,151.332,151.322,151.323,91600000.0
2006-11-21 04:30:00,151.325,151.325,151.315,151.318,83500000.0
2006-11-21 04:31:00,151.317,151.328,151.317,151.326,95999999.0
2006-11-21 04:32:00,151.333,151.333,151.321,151.327,108700001.0
2006-11-21 04:33:00,151.335,151.335,151.325,151.328,83999999.0
2006-11-21 04:34:00,151.334,151.334,151.326,151.326,53600001.0
2006-11-21 04:35:00,151.317,151.324,151.296,151.31,92000000.0
2006-11-21 04:36:00,151.326,151.329,151.326,151.327,24800000.0
2006-11-21 04:37:00,151.33,151.335,151.33,151.33,19700000.0
2006-11-21 04:38:00,151.315,151.32,151.288,151.31,95100000.0
2006-11-21 04:39:00,151.33,151.335,151.325,151.325,87100000.0
2006-11-21 04:40:00,151.334,151.335,151.327,151.335,134299998.0
2006-11-21 04:41:00,151.335,151.335,151.322,151.33,65899998.0
2006-11-21 04:42:00,151.322,151.327,151.322,151.327,33500001.0
2006-11-21 04:43:00,151.327,151.328,151.326,151.326,73799997.0
2006-11-21 04:44:00,151.315,151.32,151.297,151.304,85000002.0
2006-11-21 04:45:00,151.33,151.335,151.325,151.325,116599999.0
2006-11-21 04:46:00,151.327,151.327,151.327,151.327,35900000.0
2006-11-21 04:47:00,151.32,151.336,151.282,151.308,117599998.0
2006-11-21 04:48:00,151.331,151.331,151.324,151.324,22099999.0
2006-11-21 04:49:00,151.32,151.32,151.315,151.32,134200001.0
2006-11-21 04:50:00,151.319,151.321,151.319,151.321,69500000.0
2006-11-21 04:51:00,151.33,151.33,151.33,151.33,800000.0
2006-11-21 04:52:00,151.315,151.33,151.285,151.316,108699999.0
2006-11-21 04:53:00,151.33,151.33,151.33,151.33,21600000.0
2006-11-21 04:54:00,151.33,151.33,151.325,151.327,113100000.0
2006-11-21 04:55:00,151.287,151.313,151.249,151.309,158100001.0
2006-11-21 04:56:00,151.33,151.335,151.322,151.325,107200001.0
2006-11-21 04:57:00,151.305,151.305,151.261,151.297,98100001.0
2006-11-21 04:58:00,151.33,151.33,151.33,151.33,16000000.0
2006-11-21 04:59:00,151.325,151.332,151.325,151.329,38000000.0
2006-11-21 05:00:00,151.327,151.329,151.316,151.318,141800001.0
2006-11-21 05:01:00,151.315,151.329,151.315,151.327,105800000.0
2006-11-21 05:02:00,151.325,151.33,151.325,151.33,6400000.0
2006-11-21 05:03:00,151.335,151.335,151.325,151.327,78000001.0
2006-11-21 05:04:00,151.323,151.324,151.318,151.318,106700000.0
2006-11-21 05:05:00,151.298,151.31,151.255,151.26,105899997.0
2006-11-21 05:06:00,151.312,151.322,151.312,151.315,83900000.0
2006-11-21 05:07:00,151.308,151.308,151.275,151.275,77500002.0
2006-11-21 05:08:00,151.317,151.329,151.317,151.322,105699997.0
2006-11-21 05:09:00,151.325,151.325,151.315,151.325,64000000.0
2006-11-21 05:10:00,151.322,151.324,151.32,151.32,79100001.0
2006-11-21 05:11:00,151.327,151.333,151.316,151.333,92200003.0
2006-11-21 05:12:00,151.324,151.336,151.324,151.33,55800000.0
2006-11-21 05:13:00,151.333,151.333,151.32,151.32,19300000.0
2006-11-21 05:14:00,151.332,151.332,151.325,151.329,110600001.0
2006-11-21 05:15:00,151.332,151.332,151.323,151.33,42100000.0
2006-11-21 05:16:00,151.325,151.33,151.32,151.33,129200001.0
2006-11-21 05:17:00,151.322,151.332,151.322,151.323,105800000.0
2006-11-21 05:18:00,151.335,151.335,151.33,151.33,75100001.0
2006-11-21 05:19:00,151.332,151.338,151.332,151.338,45499999.0
2006-11-21 05:20:00,151.318,151.336,151.304,151.331,91900001.0
2006-11-21 05:21:00,151.333,151.34,151.325,151.34,165300003.0
2006-11-21 05:22:00,151.335,151.34,151.333,151.337,64000000.0
2006-11-21 05:23:00,151.327,151.34,151.327,151.34,57699999.0
2006-11-21 05:24:00,151.34,151.34,151.335,151.337,96199999.0
2006-11-21 05:25:00,151.33,151.33,151.283,151.289,133499998.0
2006-11-21 05:26:00,151.336,151.345,151.334,151.336,58199999.0
2006-11-21 05:27:00,151.313,151.328,151.295,151.328,89499999.0
2006-11-21 05:28:00,151.335,151.34,151.335,151.34,19200000.0
2006-11-21 05:29:00,151.34,151.34,151.325,151.34,183000002.0
2006-11-21 05:30:00,151.333,151.333,151.333,151.333,63199998.0
2006-11-21 05:31:00,151.335,151.335,151.329,151.33,55800002.0
2006-11-21 05:32:00,151.315,151.328,151.296,151.316,68200000.0
2006-11-21 05:33:00,151.335,151.34,151.328,151.34,34800000.0
2006-11-21 05:34:00,151.305,151.317,151.274,151.317,69800000.0
2006-11-21 05:35:00,151.335,151.34,151.335,151.34,5600000.0
2006-11-21 05:36:00,151.328,151.337,151.328,151.337,27200000.0
2006-11-21 05:37:00,151.32,151.332,151.32,151.329,32800000.0
2006-11-21 05:38:00,151.33,151.33,151.33,151.33,43100001.0
2006-11-21 05:39:00,151.332,151.332,151.316,151.325,146799998.0
2006-11-21 05:40:00,151.329,151.334,151.32,151.327,134700001.0
2006-11-21 05:41:00,151.322,151.327,151.321,151.323,57599999.0
2006-11-21 05:42:00,151.325,151.325,151.321,151.321,16800000.0
2006-11-21 05:43:00,151.316,151.333,151.316,151.318,42700000.0
2006-11-21 05:44:00,151.315,151.322,151.315,151.319,39200000.0
2006-11-21 05:45:00,151.32,151.328,151.315,151.328,129200002.0
2006-11-21 05:46:00,151.319,151.319,151.314,151.314,52199999.0
2006-11-21 05:47:00,151.317,151.326,151.317,151.32,69900001.0
2006-11-21 05:48:00,151.32,151.331,151.32,151.323,85000000.0
2006-11-21 05:49:00,151.335,151.335,151.322,151.327,132799998.0
2006-11-21 05:50:00,151.33,151.33,151.328,151.33,21600000.0
2006-11-21 05:51:00,151.325,151.328,151.324,151.328,42100000.0
2006-11-21 05:52:00,151.317,151.334,151.317,151.328,70800000.0
2006-11-21 05:53:00,151.327,151.327,151.316,151.317,62000000.0
2006-11-21 05:54:00,151.319,151.326,151.314,151.322,138000003.0
2006-11-21 05:55:00,151.32,151.325,151.315,151.32,28500000.0
2006-11-21 05:56:00,151.321,151.321,151.316,151.319,44600000.0
2006-11-21 05:57:00,151.322,151.328,151.322,151.324,60000000.0
2006-11-21 05:58:00,151.326,151.332,151.317,151.329,72500000.0
2006-11-21 05:59:00,151.328,151.335,151.322,151.33,117600000.0
2006-11-21 06:00:00,151.322,151.333,151.32,151.33,91200000.0
2006-11-21 06:01:00,151.305,151.306,151.297,151.304,82200000.0
2006-11-21 06:02:00,151.33,151.33,151.33,151.33,70799997.0
2006-11-21 06:03:00,151.33,151.333,151.325,151.325,61800000.0
2006-11-21 06:04:00,151.333,151.333,151.318,151.327,92000001.0
2006-11-21 06:05:00,151.335,151.335,151.319,151.33,127100004.0
2006-11-21 06:06:00,151.325,151.333,151.321,151.328,108299997.0
2006-11-21 06:07:00,151.323,151.335,151.32,151.328,160900001.0
2006-11-21 06:08:00,151.331,151.331,151.319,151.33,73499999.0
2006-11-21 06:09:00,151.327,151.335,151.325,151.33,100600000.0
2006-11-21 06:10:00,151.33,151.33,151.325,151.325,80000000.0
2006-11-21 06:11:00,151.328,151.33,151.323,151.33,75600002.0
2006-11-21 06:12:00,151.327,151.33,151.327,151.33,65500001.0
2006-11-21 06:13:00,151.325,151.335,151.322,151.325,72700000.0
2006-11-21 06:14:00,151.34,151.347,151.34,151.347,52800001.0
2006-11-21 06:15:00,151.341,151.341,151.325,151.332,81399998.0
2006-11-21 06:16:00,151.34,151.343,151.332,151.335,44800000.0
2006-11-21 06:17:00,151.332,151.342,151.324,151.342,61499999.0
2006-11-21 06:18:00,151.334,151.341,151.328,151.332,41600000.0
2006-11-21 06:19:00,151.333,151.333,151.315,151.317,94100000.0
2006-11-21 06:20:00,151.316,151.329,151.316,151.323,25700000.0
2006-11-21 06:21:00,151.32,151.32,151.32,151.32,12800000.0
2006-11-21 06:22:00,151.315,151.331,151.315,151.329,103200000.0
2006-11-21 06:23:00,151.332,151.332,151.312,151.321,80500001.0
2006-11-21 06:24:00,151.322,151.329,151.322,151.326,63600002.0
2006-11-21 06:25:00,151.322,151.322,151.307,151.317,78900001.0
2006-11-21 06:26:00,151.317,151.317,151.308,151.316,69000001.0
2006-11-21 06:27:00,151.32,151.325,151.32,151.325,16000000.0
2006-11-21 06:28:00,151.319,151.324,151.308,151.311,194999993.0
2006-11-21 06:29:00,151.32,151.32,151.32,151.32,58799999.0
2006-11-21 06:30:00,151.32,151.32,151.312,151.312,80000002.0
2006-11-21 06:31:00,151.32,151.32,151.32,151.32,20200000.0
2006-11-21 06:32:00,151.319,151.323,151.311,151.313,94500000.0
2006-11-21 06:33:00,151.32,151.323,151.32,151.32,102099999.0
2006-11-21 06:34:00,151.314,151.323,151.31,151.323,44200000.0
2006-11-21 06:35:00,151.32,151.325,151.32,151.32,23000000.0
2006-11-21 06:36:00,151.325,151.325,151.315,151.32,44199999.0
2006-11-21 06:37:00,151.318,151.322,151.311,151.318,61600000.0
2006-11-21 06:38:00,151.32,151.32,151.313,151.315,35099999.0
2006-11-21 06:39:00,151.318,151.328,151.31,151.31,60500000.0
2006-11-21 06:40:00,151.305,151.319,151.305,151.314,147699999.0
2006-11-21 06:41:00,151.316,151.328,151.316,151.328,68999999.0
2006-11-21 06:42:00,151.33,151.334,151.326,151.326,28600000.0
2006-11-21 06:43:00,151.327,151.331,151.324,151.325,101999997.0
2006-11-21 06:44:00,151.336,151.336,151.327,151.327,48500000.0
2006-11-21 06:45:00,151.334,151.334,151.319,151.323,66299999.0
2006-11-21 06:46:00,151.327,151.336,151.316,151.316,147000001.0
2006-11-21 06:47:00,151.324,151.326,151.324,151.326,32300000.0
2006-11-21 06:48:00,151.334,151.334,151.323,151.323,96400000.0
2006-11-21 06:49:00,151.325,151.325,151.325,151.325,4800000.0
2006-11-21 06:50:00,151.318,151.321,151.309,151.315,50600000.0
2006-11-21 06:51:00,151.313,151.319,151.307,151.31,96900001.0
2006-11-21 06:52:00,151.31,151.322,151.309,151.309,96300000.0
2006-11-21 06:53:00,151.315,151.315,151.315,151.315,5300000.0
2006-11-21 06:54:00,151.316,151.321,151.308,151.308,24200000.0
2006-11-21 06:55:00,151.305,151.315,151.305,151.308,132400001.0
2006-11-21 06:56:00,151.315,151.315,151.303,151.31,128799999.0
2006-11-21 06:57:00,151.312,151.318,151.305,151.318,83100000.0
2006-11-21 06:58:00,151.316,151.318,151.308,151.317,138200002.0
2006-11-21 06:59:00,151.312,151.312,151.297,151.308,156600002.0
2006-11-21 07:00:00,151.311,151.311,151.292,151.3,106699999.0
2006-11-21 07:01:00,151.295,151.305,151.291,151.3,144599997.0
2006-11-21 07:02:00,151.304,151.308,151.296,151.296,46600000.0
2006-11-21 07:03:00,151.297,151.297,151.287,151.291,139100001.0
2006-11-21 07:04:00,151.29,151.302,151.29,151.302,144699997.0
2006-11-21 07:05:00,151.293,151.305,151.293,151.3,45200000.0
2006-11-21 07:06:00,151.3,151.305,151.295,151.298,111600002.0
2006-11-21 07:07:00,151.296,151.301,151.295,151.299,65600000.0
2006-11-21 07:08:00,151.299,151.303,151.288,151.298,89499999.0
2006-11-21 07:09:00,151.302,151.312,151.301,151.305,37800000.0
2006-11-21 07:10:00,151.302,151.31,151.3,151.306,103199998.0
2006-11-21 07:11:00,151.3,151.305,151.295,151.3,132300001.0
2006-11-21 07:12:00,151.298,151.298,151.291,151.298,52800000.0
2006-11-21 07:13:00,151.298,151.298,151.292,151.292,85100001.0
2006-11-21 07:14:00,151.285,151.295,151.285,151.295,58300000.0
2006-11-21 07:15:00,151.282,151.289,151.274,151.274,39900000.0
2006-11-21 07:16:00,151.275,151.282,151.272,151.272,30500000.0
2006-11-21 07:17:00,151.265,151.278,151.258,151.274,86300000.0
2006-11-21 07:18:00,151.263,151.263,151.244,151.244,62400000.0
2006-11-21 07:19:00,151.229,151.229,151.222,151.227,45700000.0
2006-11-21 07:20:00,151.22,151.223,151.2,151.204,54500001.0
2006-11-21 07:21:00,151.2,151.206,151.2,151.202,30600000.0
2006-11-21 07:22:00,151.202,151.213,151.202,151.208,96100002.0
2006-11-21 07:23:00,151.222,151.222,151.209,151.219,107400000.0
2006-11-21 07:24:00,151.222,151.228,151.222,151.228,50900000.0
2006-11-21 07:25:00,151.225,151.239,151.225,151.225,72300000.0
2006-11-21 07:26:00,151.228,151.234,151.225,151.23,63500000.0
2006-11-21 07:27:00,151.23,151.23,151.22,151.22,55200000.0
2006-11-21 07:28:00,151.233,151.239,151.233,151.239,165299997.0
2006-11-21 07:29:00,151.237,151.25,151.237,151.241,147300000.0
2006-11-21 07:30:00,151.238,151.248,151.238,151.244,127599998.0
2006-11-21 07:31:00,151.246,151.246,151.24,151.241,24800000.0
2006-11-21 07:32:00,151.239,151.245,151.237,151.24,184500001.0
2006-11-21 07:33:00,151.241,151.247,151.237,151.244,35000000.0
2006-11-21 07:34:00,151.249,151.249,151.235,151.242,172800000.0
2006-11-21 07:35:00,151.242,151.242,151.225,151.232,78899999.0
2006-11-21 07:36:00,151.237,151.247,151.237,151.237,86799999.0
2006-11-21 07:37:00,151.24,151.251,151.24,151.242,47200000.0
2006-11-21 07:38:00,151.239,151.249,151.234,151.237,67999999.0
2006-11-21 07:39:00,151.229,151.242,151.229,151.24,148400001.0
2006-11-21 07:40:00,151.234,151.24,151.23,151.24,189200001.0
2006-11-21 07:41:00,151.235,151.243,151.235,151.24,96299999.0
2006-11-21 07:42:00,151.239,151.244,151.227,151.239,133499999.0
2006-11-21 07:43:00,151.253,151.253,151.185,151.192,164700003.0
2006-11-21 07:44:00,151.241,151.249,151.238,151.249,62499999.0
2006-11-21 07:45:00,151.245,151.255,151.245,151.246,101400000.0
2006-11-21 07:46:00,151.242,151.251,151.242,151.245,68999999.0
2006-11-21 07:47:00,151.245,151.262,151.243,151.26,115900001.0
2006-11-21 07:48:00,151.262,151.271,151.259,151.259,104399998.0
2006-11-21 07:49:00,151.259,151.272,151.258,151.272,120100000.0
2006-11-21 07:50:00,151.278,151.278,151.272,151.278,59700000.0
2006-11-21 07:51:00,151.274,151.284,151.274,151.282,53999999.0
2006-11-21 07:52:00,151.273,151.28,151.264,151.264,69099998.0
2006-11-21 07:53:00,151.27,151.283,151.27,151.283,67899998.0
2006-11-21 07:54:00,151.291,151.294,151.281,151.281,75999999.0
2006-11-21 07:55:00,151.287,151.31,151.287,151.305,60300001.0
2006-11-21 07:56:00,151.302,151.306,151.288,151.288,47200000.0
2006-11-21 07:57:00,151.291,151.299,151.281,151.281,63599999.0
2006-11-21 07:58:00,151.296,151.308,151.296,151.302,99999999.0
2006-11-21 07:59:00,151.3,151.32,151.3,151.316,125299999.0
2006-11-21 08:00:00,151.309,151.309,151.299,151.304,124700000.0
2006-11-21 08:01:00,151.308,151.308,151.303,151.303,36900000.0
2006-11-21 08:02:00,151.304,151.314,151.304,151.311,85400003.0
2006-11-21 08:03:00,151.302,151.308,151.302,151.308,18400000.0
2006-11-21 08:04:00,151.309,151.309,151.301,151.306,89800000.0
2006-11-21 08:05:00,151.31,151.315,151.308,151.315,53800001.0
2006-11-21 08:06:00,151.313,151.313,151.299,151.313,77599998.0
2006-11-21 08:07:00,151.307,151.307,151.298,151.305,90299999.0
2006-11-21 08:08:00,151.307,151.307,151.286,151.289,157799999.0
2006-11-21 08:09:00,151.288,151.288,151.28,151.288,110500000.0
2006-11-21 08:10:00,151.29,151.29,151.285,151.29,6900000.0
2006-11-21 08:11:00,151.297,151.297,151.279,151.282,98700002.0
2006-11-21 08:12:00,151.273,151.273,151.264,151.264,53100000.0
2006-11-21 08:13:00,151.262,151.278,151.262,151.278,88299998.0
2006-11-21 08:14:00,151.279,151.283,151.273,151.278,91299998.0
2006-11-21 08:15:00,151.285,151.299,151.285,151.295,25600000.0
2006-11-21 08:16:00,151.291,151.298,151.282,151.295,69599999.0
2006-11-21 08:17:00,151.287,151.288,151.283,151.284,45999999.0
2006-11-21 08:18:00,151.281,151.3,151.281,151.297,46300000.0
2006-11-21 08:19:00,151.298,151.306,151.298,151.3,75900000.0
2006-11-21 08:20:00,151.308,151.315,151.304,151.304,79300002.0
2006-11-21 08:21:00,151.293,151.307,151.293,151.307,179599999.0
2006-11-21 08:22:00,151.31,151.315,151.31,151.315,68200000.0
2006-11-21 08:23:00,151.304,151.307,151.294,151.307,133900000.0
2006-11-21 08:24:00,151.308,151.313,151.298,151.313,104299998.0
2006-11-21 08:25:00,151.302,151.302,151.289,151.294,73300000.0
2006-11-21 08:26:00,151.31,151.32,151.31,151.317,87600000.0
2006-11-21 08:27:00,151.32,151.33,151.314,151.314,128700001.0
2006-11-21 08:28:00,151.322,151.324,151.309,151.313,267000002.0
2006-11-21 08:29:00,151.322,151.326,151.315,151.326,83799999.0
2006-11-21 08:30:00,151.327,151.327,151.31,151.314,81000002.0
2006-11-21 08:31:00,151.327,151.342,151.327,151.342,103100000.0
2006-11-21 08:32:00,151.349,151.356,151.349,151.353,124900003.0
2006-11-21 08:33:00,151.35,151.36,151.35,151.355,53600000.0
2006-11-21 08:34:00,151.349,151.362,151.349,151.362,149599996.0
2006-11-21 08:35:00,151.358,151.371,151.354,151.363,80099999.0
2006-11-21 08:36:00,151.369,151.369,151.36,151.36,63500000.0
2006-11-21 08:37:00,151.362,151.362,151.347,151.358,125600000.0
2006-11-21 08:38:00,151.356,151.359,151.353,151.356,145099999.0
2006-11-21 08:39:00,151.355,151.363,151.348,151.363,53999999.0
2006-11-21 08:40:00,151.362,151.367,151.355,151.367,53900000.0
2006-11-21 08:41:00,151.362,151.365,151.353,151.365,175900003.0
2006-11-21 08:42:00,151.364,151.372,151.361,151.367,100999999.0
2006-11-21 08:43:00,151.369,151.373,151.358,151.367,71999998.0
2006-11-21 08:44:00,151.377,151.382,151.365,151.382,148899997.0
2006-11-21 08:45:00,151.382,151.382,151.372,151.372,48499999.0
2006-11-21 08:46:00,151.375,151.4,151.375,151.4,92800000.0
2006-11-21 08:47:00,151.39,151.407,151.39,151.393,100299999.0
2006-11-21 08:48:00,151.39,151.398,151.382,151.39,121600002.0
2006-11-21 08:49:00,151.374,151.393,151.374,151.39,122500000.0
2006-11-21 08:50:00,151.388,151.388,151.37,151.384,50899998.0
2006-11-21 08:51:00,151.387,151.399,151.381,151.395,106500000.0
2006-11-21 08:52:00,151.394,151.394,151.387,151.394,84699999.0
2006-11-21 08:53:00,151.393,151.395,151.388,151.395,99699998.0
2006-11-21 08:54:00,151.394,151.402,151.387,151.387,85500000.0
2006-11-21 08:55:00,151.401,151.415,151.401,151.415,63900000.0
2006-11-21 08:56:00,151.415,151.415,151.404,151.407,78100000.0
2006-11-21 08:57:00,151.402,151.414,151.398,151.4,95899999.0
2006-11-21 08:58:00,151.404,151.411,151.4,151.403,51800000.0
2006-11-21 08:59:00,151.408,151.416,151.402,151.414,125100000.0
2006-11-21 09:00:00,151.413,151.416,151.398,151.398,57500001.0
2006-11-21 09:01:00,151.396,151.402,151.39,151.393,74899999.0
2006-11-21 09:02:00,151.398,151.459,151.392,151.456,221199998.0
2006-11-21 09:03:00,151.446,151.458,151.435,151.456,83099999.0
2006-11-21 09:04:00,151.441,151.452,151.435,151.448,115899999.0
2006-11-21 09:05:00,151.446,151.457,151.446,151.451,56899998.0
2006-11-21 09:06:00,151.447,151.468,151.447,151.468,69199999.0
2006-11-21 09:07:00,151.465,151.465,151.447,151.447,45500000.0
2006-11-21 09:08:00,151.443,151.445,151.44,151.441,87699999.0
2006-11-21 09:09:00,151.442,151.462,151.442,151.462,117300002.0
2006-11-21 09:10:00,151.441,151.441,151.418,151.422,133400002.0
2006-11-21 09:11:00,151.427,151.431,151.414,151.423,56700000.0
2006-11-21 09:12:00,151.418,151.425,151.418,151.42,111100003.0
2006-11-21 09:13:00,151.422,151.428,151.419,151.428,46400000.0
2006-11-21 09:14:00,151.431,151.439,151.422,151.422,123200001.0
2006-11-21 09:15:00,151.417,151.426,151.412,151.421,38600000.0
2006-11-21 09:16:00,151.417,151.441,151.417,151.431,85100000.0
2006-11-21 09:17:00,151.424,151.429,151.424,151.429,80300002.0
2006-11-21 09:18:00,151.423,151.438,151.423,151.437,46700000.0
2006-11-21 09:19:00,151.427,151.44,151.421,151.427,135299997.0
2006-11-21 09:20:00,151.429,151.446,151.429,151.434,120399997.0
2006-11-21 09:21:00,151.432,151.432,151.419,151.419,86299999.0
2006-11-21 09:22:00,151.425,151.455,151.425,151.455,104099999.0
2006-11-21 09:23:00,151.456,151.456,151.446,151.447,82000001.0
2006-11-21 09:24:00,151.449,151.463,151.449,151.462,46500000.0
2006-11-21 09:25:00,151.464,151.472,151.464,151.471,65600000.0
2006-11-21 09:26:00,151.466,151.477,151.465,151.467,92700000.0
2006-11-21 09:27:00,151.455,151.455,151.417,151.425,103399998.0
2006-11-21 09:28:00,151.422,151.428,151.411,151.418,67100000.0
2006-11-21 09:29:00,151.42,151.436,151.414,151.426,181599999.0
2006-11-21 09:30:00,151.423,151.423,151.401,151.418,88299999.0
2006-11-21 09:31:00,151.422,151.428,151.422,151.428,81200000.0
2006-11-21 09:32:00,151.422,151.428,151.419,151.428,78299999.0
2006-11-21 09:33:00,151.418,151.426,151.411,151.426,42800001.0
2006-11-21 09:34:00,151.419,151.419,151.415,151.416,65899999.0
2006-11-21 09:35:00,151.417,151.432,151.417,151.421,108299999.0
2006-11-21 09:36:00,151.422,151.425,151.407,151.425,59500000.0
2006-11-21 09:37:00,151.424,151.453,151.424,151.445,47000000.0
2006-11-21 09:38:00,151.448,151.448,151.439,151.445,38100000.0
2006-11-21 09:39:00,151.45,151.455,151.447,151.45,130500001.0
2006-11-21 09:40:00,151.455,151.455,151.445,151.445,80700001.0
2006-11-21 09:41:00,151.452,151.458,151.448,151.454,158199999.0
2006-11-21 09:42:00,151.458,151.461,151.45,151.45,51700000.0
2006-11-21 09:43:00,151.426,151.434,151.425,151.425,73900000.0
2006-11-21 09:44:00,151.427,151.434,151.425,151.425,83100002.0
2006-11-21 09:45:00,151.423,151.423,151.407,151.407,88800001.0
2006-11-21 09:46:00,151.407,151.416,151.407,151.41,63200000.0
2006-11-21 09:47:00,151.416,151.418,151.407,151.407,38900000.0
2006-11-21 09:48:00,151.41,151.422,151.406,151.407,92700000.0
2006-11-21 09:49:00,151.414,151.428,151.414,151.414,116500002.0
2006-11-21 09:50:00,151.416,151.432,151.416,151.427,132099998.0
2006-11-21 09:51:00,151.435,151.435,151.418,151.425,127899999.0
2006-11-21 09:52:00,151.43,151.443,151.43,151.432,36000000.0
2006-11-21 09:53:00,151.442,151.447,151.442,151.447,50300000.0
2006-11-21 09:54:00,151.449,151.461,151.448,151.461,39500000.0
2006-11-21 09:55:00,151.45,151.457,151.447,151.455,63399998.0
2006-11-21 09:56:00,151.451,151.457,151.447,151.452,137900000.0
2006-11-21 09:57:00,151.446,151.448,151.434,151.445,80600001.0
2006-11-21 09:58:00,151.449,151.459,151.449,151.454,224199996.0
2006-11-21 09:59:00,151.452,151.504,151.452,151.498,62200001.0
2006-11-21 10:00:00,151.498,151.512,151.492,151.512,66700000.0
2006-11-21 10:01:00,151.5,151.52,151.5,151.517,131199999.0
2006-11-21 10:02:00,151.513,151.517,151.511,151.517,75500000.0
2006-11-21 10:03:00,151.505,151.511,151.484,151.486,98399998.0
2006-11-21 10:04:00,151.481,151.492,151.481,151.481,122300001.0
2006-11-21 10:05:00,151.49,151.504,151.49,151.493,44100000.0
2006-11-21 10:06:00,151.486,151.491,151.479,151.487,124400000.0
2006-11-21 10:07:00,151.488,151.488,151.475,151.475,64000001.0
2006-11-21 10:08:00,151.482,151.495,151.482,151.495,100900000.0
2006-11-21 10:09:00,151.504,151.514,151.501,151.504,73099999.0
2006-11-21 10:10:00,151.502,151.502,151.489,151.492,135899999.0
2006-11-21 10:11:00,151.491,151.497,151.479,151.48,68100002.0
2006-11-21 10:12:00,151.477,151.477,151.464,151.47,68000000.0
2006-11-21 10:13:00,151.46,151.47,151.458,151.46,87799999.0
2006-11-21 10:14:00,151.452,151.458,151.448,151.451,44200000.0
2006-11-21 10:15:00,151.445,151.468,151.445,151.446,137399997.0
2006-11-21 10:16:00,151.45,151.475,151.45,151.475,121499998.0
2006-11-21 10:17:00,151.474,151.474,151.459,151.467,52200001.0
2006-11-21 10:18:00,151.47,151.475,151.465,151.465,91000001.0
2006-11-21 10:19:00,151.463,151.492,151.463,151.492,115900002.0
2006-11-21 10:20:00,151.486,151.496,151.48,151.488,97800000.0
2006-11-21 10:21:00,151.482,151.482,151.469,151.478,109699998.0
2006-11-21 10:22:00,151.47,151.476,151.463,151.467,121099999.0
2006-11-21 10:23:00,151.468,151.472,151.466,151.472,33400000.0
2006-11-21 10:24:00,151.471,151.474,151.459,151.459,65799998.0
2006-11-21 10:25:00,151.459,151.477,151.459,151.474,131700002.0
2006-11-21 10:26:00,151.469,151.469,151.462,151.462,149399997.0
2006-11-21 10:27:00,151.461,151.472,151.461,151.472,23000000.0
2006-11-21 10:28:00,151.446,151.453,151.445,151.449,85700001.0
2006-11-21 10:29:00,151.433,151.433,151.367,151.375,115100001.0
2006-11-21 10:30:00,151.38,151.394,151.375,151.39,77000000.0
2006-11-21 10:31:00,151.385,151.385,151.355,151.362,51600000.0
2006-11-21 10:32:00,151.361,151.365,151.338,151.35,60800000.0
2006-11-21 10:33:00,151.359,151.382,151.359,151.377,78399999.0
2006-11-21 10:34:00,151.366,151.375,151.366,151.373,69399999.0
2006-11-21 10:35:00,151.384,151.401,151.384,151.392,75900000.0
2006-11-21 10:36:00,151.393,151.416,151.393,151.412,133800000.0
2006-11-21 10:37:00,151.422,151.422,151.403,151.404,71400000.0
2006-11-21 10:38:00,151.412,151.415,151.405,151.406,83900001.0
2006-11-21 10:39:00,151.417,151.445,151.417,151.445,92200001.0
2006-11-21 10:40:00,151.447,151.453,151.437,151.442,76800000.0
2006-11-21 10:41:00,151.431,151.433,151.41,151.411,76199999.0
2006-11-21 10:42:00,151.398,151.406,151.387,151.39,54500000.0
2006-11-21 10:43:00,151.389,151.392,151.375,151.377,61900000.0
2006-11-21 10:44:00,151.38,151.385,151.375,151.38,148699999.0
2006-11-21 10:45:00,151.38,151.384,151.373,151.384,139400000.0
2006-11-21 10:46:00,151.375,151.375,151.356,151.359,82400000.0
2006-11-21 10:47:00,151.36,151.36,151.348,151.355,86200000.0
2006-11-21 10:48:00,151.34,151.352,151.34,151.351,72800001.0
2006-11-21 10:49:00,151.341,151.341,151.312,151.32,131900000.0
2006-11-21 10:50:00,151.325,151.345,151.325,151.34,125500001.0
2006-11-21 10:51:00,151.35,151.357,151.342,151.342,69300001.0
2006-11-21 10:52:00,151.333,151.341,151.333,151.335,83899999.0
2006-11-21 10:53:00,151.33,151.359,151.324,151.358,79699999.0
2006-11-21 10:54:00,151.367,151.381,151.366,151.368,99300002.0
2006-11-21 10:55:00,151.371,151.371,151.35,151.353,162799997.0
2006-11-21 10:56:00,151.363,151.37,151.355,151.359,119500000.0
2006-11-21 10:57:00,151.351,151.358,151.349,151.358,83800000.0
2006-11-21 10:58:00,151.36,151.365,151.358,151.358,30400000.0
2006-11-21 10:59:00,151.356,151.36,151.351,151.357,56600000.0
2006-11-21 11:00:00,151.361,151.361,151.335,151.335,101100001.0
2006-11-21 11:01:00,151.335,151.352,151.335,151.352,121000000.0
2006-11-21 11:02:00,151.347,151.348,151.344,151.348,79000000.0
2006-11-21 11:03:00,151.337,151.338,151.331,151.333,74000000.0
2006-11-21 11:04:00,151.334,151.335,151.318,151.318,63400000.0
2006-11-21 11:05:00,151.334,151.334,151.32,151.326,74200000.0
2006-11-21 11:06:00,151.328,151.332,151.32,151.332,106200001.0
2006-11-21 11:07:00,151.328,151.334,151.326,151.332,121400003.0
2006-11-21 11:08:00,151.334,151.346,151.332,151.333,33100000.0
2006-11-21 11:09:00,151.334,151.334,151.319,151.328,47999999.0
2006-11-21 11:10:00,151.325,151.325,151.301,151.301,77600000.0
2006-11-21 11:11:00,151.299,151.302,151.291,151.291,79899999.0
2006-11-21 11:12:00,151.298,151.304,151.291,151.3,153799999.0
2006-11-21 11:13:00,151.299,151.302,151.291,151.299,67300002.0
2006-11-21 11:14:00,151.293,151.311,151.293,151.311,105899999.0
2006-11-21 11:15:00,151.3,151.303,151.292,151.303,81300000.0
2006-11-21 11:16:00,151.299,151.308,151.291,151.308,87999999.0
2006-11-21 11:17:00,151.308,151.308,151.274,151.295,62700000.0
2006-11-21 11:18:00,151.31,151.314,151.303,151.312,41000000.0
2006-11-21 11:19:00,151.305,151.307,151.291,151.307,79900002.0
2006-11-21 11:20:00,151.304,151.32,151.304,151.314,100000000.0
2006-11-21 11:21:00,151.316,151.324,151.312,151.322,88100000.0
2006-11-21 11:22:00,151.326,151.331,151.324,151.328,78199999.0
2006-11-21 11:23:00,151.327,151.341,151.327,151.335,70099999.0
2006-11-21 11:24:00,151.355,151.36,151.355,151.357,77600000.0
2006-11-21 11:25:00,151.348,151.357,151.339,151.348,166099999.0
2006-11-21 11:26:00,151.338,151.338,151.328,151.328,32000000.0
2006-11-21 11:27:00,151.313,151.313,151.28,151.288,66300000.0
2006-11-21 11:28:00,151.294,151.307,151.294,151.297,100399999.0
2006-11-21 11:29:00,151.302,151.302,151.287,151.293,115300001.0
2006-11-21 11:30:00,151.298,151.308,151.298,151.298,43399999.0
2006-11-21 11:31:00,151.293,151.326,151.293,151.314,153900003.0
2006-11-21 11:32:00,151.325,151.353,151.325,151.33,62300000.0
2006-11-21 11:33:00,151.329,151.329,151.286,151.286,52200000.0
2006-11-21 11:34:00,151.282,151.282,151.27,151.277,94400003.0
2006-11-21 11:35:00,151.27,151.284,151.262,151.262,92800000.0
2006-11-21 11:36:00,151.282,151.301,151.271,151.275,120399997.0
2006-11-21 11:37:00,151.289,151.295,151.289,151.29,79899999.0
2006-11-21 11:38:00,151.289,151.308,151.285,151.306,99999998.0
2006-11-21 11:39:00,151.31,151.322,151.301,151.322,75100001.0
2006-11-21 11:40:00,151.313,151.313,151.297,151.297,36300000.0
2006-11-21 11:41:00,151.294,151.312,151.293,151.309,123899999.0
2006-11-21 11:42:00,151.302,151.314,151.286,151.289,56200000.0
2006-11-21 11:43:00,151.295,151.298,151.284,151.296,184500001.0
2006-11-21 11:44:00,151.302,151.325,151.289,151.325,102100002.0
2006-11-21 11:45:00,151.325,151.327,151.304,151.318,115800001.0
2006-11-21 11:46:00,151.311,151.317,151.303,151.303,83099998.0
2006-11-21 11:47:00,151.305,151.314,151.292,151.292,39200000.0
2006-11-21 11:48:00,151.295,151.306,151.289,151.3,69900002.0
2006-11-21 11:49:00,151.294,151.312,151.291,151.307,111000000.0
2006-11-21 11:50:00,151.293,151.296,151.284,151.287,150900002.0
2006-11-21 11:51:00,151.285,151.287,151.275,151.278,33200000.0
2006-11-21 11:52:00,151.266,151.287,151.266,151.272,53100000.0
2006-11-21 11:53:00,151.268,151.277,151.263,151.274,65100000.0
2006-11-21 11:54:00,151.28,151.287,151.274,151.278,62400000.0
2006-11-21 11:55:00,151.281,151.281,151.268,151.27,58100000.0
2006-11-21 11:56:00,151.271,151.271,151.242,151.247,91299999.0
2006-11-21 11:57:00,151.252,151.261,151.252,151.253,117399998.0
2006-11-21 11:58:00,151.25,151.252,151.237,151.249,111899999.0
2006-11-21 11:59:00,151.25,151.255,151.245,151.253,134499998.0
2006-11-21 12:00:00,151.25,151.259,151.25,151.258,157100003.0
2006-11-21 12:01:00,151.26,151.265,151.26,151.262,85200000.0
2006-11-21 12:02:00,151.258,151.258,151.244,151.247,94299999.0
2006-11-21 12:03:00,151.247,151.248,151.239,151.248,119400001.0
2006-11-21 12:04:00,151.255,151.255,151.245,151.255,79800000.0
2006-11-21 12:05:00,151.25,151.255,151.245,151.25,100700001.0
2006-11-21 12:06:00,151.253,151.268,151.253,151.268,133300000.0
2006-11-21 12:07:00,151.265,151.273,151.252,151.253,131599999.0
2006-11-21 12:08:00,151.261,151.261,151.246,151.246,119399998.0
2006-11-21 12:09:00,151.249,151.253,151.229,151.238,196099998.0
2006-11-21 12:10:00,151.235,151.237,151.223,151.223,115200000.0
2006-11-21 12:11:00,151.219,151.219,151.208,151.212,45500001.0
2006-11-21 12:12:00,151.207,151.21,151.207,151.21,18900000.0
2006-11-21 12:13:00,151.212,151.219,151.205,151.205,29900000.0
2006-11-21 12:14:00,151.202,151.21,151.195,151.202,152399999.0
2006-11-21 12:15:00,151.196,151.205,151.191,151.197,99399998.0
2006-11-21 12:16:00,151.207,151.223,151.207,151.221,72200002.0
2006-11-21 12:17:00,151.224,151.237,151.224,151.237,51700000.0
2006-11-21 12:18:00,151.231,151.233,151.226,151.226,93399999.0
2006-11-21 12:19:00,151.22,151.239,151.22,151.233,147599997.0
2006-11-21 12:20:00,151.231,151.232,151.231,151.232,16000000.0
2006-11-21 12:21:00,151.236,151.236,151.229,151.229,18400000.0
2006-11-21 12:22:00,151.235,151.243,151.233,151.234,74300000.0
2006-11-21 12:23:00,151.23,151.239,151.227,151.235,142900001.0
2006-11-21 12:24:00,151.245,151.261,151.245,151.261,102400000.0
2006-11-21 12:25:00,151.272,151.282,151.262,151.279,140200002.0
2006-11-21 12:26:00,151.288,151.292,151.278,151.283,126900002.0
2006-11-21 12:27:00,151.277,151.282,151.277,151.28,118999999.0
2006-11-21 12:28:00,151.278,151.283,151.268,151.27,116800001.0
2006-11-21 12:29:00,151.268,151.268,151.257,151.262,40500000.0
2006-11-21 12:30:00,151.266,151.281,151.261,151.281,82900000.0
2006-11-21 12:31:00,151.276,151.287,151.276,151.287,82199999.0
2006-11-21 12:32:00,151.301,151.317,151.301,151.303,165100002.0
2006-11-21 12:33:00,151.306,151.307,151.295,151.305,74900000.0
2006-11-21 12:34:00,151.3,151.3,151.295,151.3,64499999.0
2006-11-21 12:35:00,151.296,151.298,151.292,151.293,80300001.0
2006-11-21 12:36:00,151.297,151.3,151.289,151.297,30599999.0
2006-11-21 12:37:00,151.3,151.3,151.295,151.295,155900002.0
2006-11-21 12:38:00,151.293,151.305,151.293,151.295,68699998.0
2006-11-21 12:39:00,151.298,151.298,151.292,151.298,73800002.0
2006-11-21 12:40:00,151.303,151.307,151.296,151.307,28300000.0
2006-11-21 12:41:00,151.3,151.311,151.3,151.309,138999999.0
2006-11-21 12:42:00,151.315,151.327,151.311,151.311,46300001.0
2006-11-21 12:43:00,151.308,151.313,151.296,151.313,98000002.0
2006-11-21 12:44:00,151.306,151.317,151.306,151.306,71099999.0
2006-11-21 12:45:00,151.32,151.326,151.314,151.314,79600002.0
2006-11-21 12:46:00,151.318,151.326,151.316,151.32,87800001.0
2006-11-21 12:47:00,151.319,151.35,151.319,151.35,141800004.0
2006-11-21 12:48:00,151.369,151.373,151.343,151.343,62300001.0
2006-11-21 12:49:00,151.338,151.346,151.338,151.338,104700001.0
2006-11-21 12:50:00,151.335,151.335,151.32,151.33,82200002.0
2006-11-21 12:51:00,151.337,151.338,151.324,151.333,193799997.0
2006-11-21 12:52:00,151.34,151.344,151.338,151.338,32900000.0
2006-11-21 12:53:00,151.347,151.353,151.344,151.349,108199999.0
2006-11-21 12:54:00,151.339,151.357,151.339,151.349,50699999.0
2006-11-21 12:55:00,151.346,151.349,151.344,151.345,104400002.0
2006-11-21 12:56:00,151.348,151.356,151.344,151.346,89700002.0
2006-11-21 12:57:00,151.348,151.352,151.338,151.341,72100000.0
2006-11-21 12:58:00,151.34,151.353,151.34,151.351,89900001.0
2006-11-21 12:59:00,151.35,151.35,151.338,151.338,46600000.0
2006-11-21 13:00:00,151.343,151.349,151.34,151.348,36400000.0
2006-11-21 13:01:00,151.338,151.348,151.329,151.336,132899997.0
2006-11-21 13:02:00,151.34,151.346,151.336,151.337,68700000.0
2006-11-21 13:03:00,151.34,151.343,151.334,151.334,57100000.0
2006-11-21 13:04:00,151.339,151.343,151.338,151.341,43899999.0
2006-11-21 13:05:00,151.33,151.345,151.33,151.34,25000000.0
2006-11-21 13:06:00,151.335,151.341,151.329,151.333,108300002.0
2006-11-21 13:07:00,151.333,151.346,151.333,151.346,44800000.0
2006-11-21 13:08:00,151.339,151.339,151.311,151.311,61600000.0
2006-11-21 13:09:00,151.313,151.324,151.313,151.318,64300000.0
2006-11-21 13:10:00,151.308,151.316,151.303,151.316,113400000.0
2006-11-21 13:11:00,151.316,151.316,151.305,151.314,100100000.0
2006-11-21 13:12:00,151.322,151.322,151.293,151.293,48000000.0
2006-11-21 13:13:00,151.292,151.292,151.258,151.26,75200000.0
2006-11-21 13:14:00,151.256,151.265,151.255,151.262,37799999.0
2006-11-21 13:15:00,151.254,151.275,151.254,151.275,139799999.0
2006-11-21 13:16:00,151.263,151.271,151.248,151.25,116500001.0
2006-11-21 13:17:00,151.245,151.258,151.241,151.257,191699999.0
2006-11-21 13:18:00,151.262,151.27,151.259,151.26,78399999.0
2006-11-21 13:19:00,151.254,151.269,151.254,151.263,28000000.0
2006-11-21 13:20:00,151.262,151.262,151.239,151.245,87399999.0
2006-11-21 13:21:00,151.244,151.252,151.239,151.242,73299999.0
2006-11-21 13:22:00,151.242,151.249,151.239,151.249,88000000.0
2006-11-21 13:23:00,151.241,151.25,151.241,151.243,18600000.0
2006-11-21 13:24:00,151.233,151.242,151.225,151.242,126299996.0
2006-11-21 13:25:00,151.241,151.249,151.239,151.248,56800000.0
2006-11-21 13:26:00,151.251,151.261,151.249,151.261,74900000.0
2006-11-21 13:27:00,151.26,151.263,151.26,151.26,50400000.0
2006-11-21 13:28:00,151.25,151.265,151.25,151.265,106600000.0
2006-11-21 13:29:00,151.258,151.258,151.249,151.258,56300000.0
2006-11-21 13:30:00,151.262,151.265,151.258,151.26,63500001.0
2006-11-21 13:31:00,151.254,151.261,151.249,151.261,76799999.0
2006-11-21 13:32:00,151.25,151.265,151.25,151.255,88799997.0
2006-11-21 13:33:00,151.269,151.27,151.263,151.264,121199999.0
2006-11-21 13:34:00,151.252,151.264,151.252,151.264,76100000.0
2006-11-21 13:35:00,151.256,151.268,151.252,151.261,90600000.0
2006-11-21 13:36:00,151.259,151.262,151.257,151.26,88000001.0
2006-11-21 13:37:00,151.262,151.269,151.261,151.269,83599999.0
2006-11-21 13:38:00,151.265,151.265,151.255,151.259,38300000.0
2006-11-21 13:39:00,151.26,151.26,151.255,151.255,89500000.0
2006-11-21 13:40:00,151.253,151.265,151.253,151.255,41699999.0
2006-11-21 13:41:00,151.26,151.26,151.255,151.26,29800000.0
2006-11-21 13:42:00,151.257,151.265,151.254,151.265,90300001.0
2006-11-21 13:43:00,151.267,151.272,151.26,151.263,75099999.0
2006-11-21 13:44:00,151.26,151.272,151.26,151.26,110400002.0
2006-11-21 13:45:00,151.258,151.259,151.258,151.259,11200000.0
2006-11-21 13:46:00,151.28,151.307,151.28,151.306,34900000.0
2006-11-21 13:47:00,151.301,151.308,151.287,151.287,82100000.0
2006-11-21 13:48:00,151.287,151.3,151.287,151.292,112299999.0
2006-11-21 13:49:00,151.295,151.304,151.295,151.295,104799999.0
2006-11-21 13:50:00,151.288,151.307,151.288,151.296,96200002.0
2006-11-21 13:51:00,151.297,151.297,151.284,151.288,33600000.0
2006-11-21 13:52:00,151.278,151.278,151.269,151.269,58300000.0
2006-11-21 13:53:00,151.268,151.275,151.265,151.265,84299999.0
2006-11-21 13:54:00,151.26,151.272,151.26,151.262,214699996.0
2006-11-21 13:55:00,151.26,151.262,151.245,151.245,62700001.0
2006-11-21 13:56:00,151.255,151.263,151.255,151.261,63500000.0
2006-11-21 13:57:00,151.267,151.273,151.259,151.259,54299999.0
2006-11-21 13:58:00,151.26,151.265,151.255,151.255,56600001.0
2006-11-21 13:59:00,151.257,151.274,151.257,151.274,51800000.0
2006-11-21 14:00:00,151.282,151.282,151.269,151.273,93399999.0
2006-11-21 14:01:00,151.276,151.287,151.273,151.285,237399993.0
2006-11-21 14:02:00,151.275,151.285,151.275,151.282,99100002.0
2006-11-21 14:03:00,151.285,151.285,151.275,151.275,81900000.0
2006-11-21 14:04:00,151.278,151.278,151.268,151.275,87900000.0
2006-11-21 14:05:00,151.27,151.283,151.267,151.283,102500001.0
2006-11-21 14:06:00,151.278,151.278,151.268,151.275,143299998.0
2006-11-21 14:07:00,151.273,151.283,151.273,151.278,89299999.0
2006-11-21 14:08:00,151.275,151.279,151.265,151.279,107000000.0
2006-11-21 14:09:00,151.275,151.287,151.275,151.279,91599998.0
2006-11-21 14:10:00,151.287,151.308,151.287,151.301,108700002.0
2006-11-21 14:11:00,151.312,151.312,151.299,151.299,57800000.0
2006-11-21 14:12:00,151.309,151.309,151.297,151.305,38400000.0
2006-11-21 14:13:00,151.305,151.315,151.303,151.31,90800001.0
2006-11-21 14:14:00,151.301,151.305,151.298,151.305,53400000.0
2006-11-21 14:15:00,151.303,151.315,151.302,151.308,96600000.0
2006-11-21 14:16:00,151.302,151.307,151.302,151.307,28000000.0
2006-11-21 14:17:00,151.309,151.31,151.299,151.299,30000000.0
2006-11-21 14:18:00,151.295,151.304,151.295,151.298,28700000.0
2006-11-21 14:19:00,151.288,151.289,151.281,151.281,35900001.0
2006-11-21 14:20:00,151.278,151.285,151.271,151.285,78299999.0
2006-11-21 14:21:00,151.275,151.287,151.272,151.272,124000001.0
2006-11-21 14:22:00,151.279,151.279,151.262,151.265,89000000.0
2006-11-21 14:23:00,151.27,151.287,151.27,151.27,59200000.0
2006-11-21 14:24:00,151.263,151.266,151.244,151.252,55200000.0
2006-11-21 14:25:00,151.245,151.25,151.245,151.25,64999998.0
2006-11-21 14:26:00,151.253,151.256,151.251,151.252,46900000.0
2006-11-21 14:27:00,151.255,151.255,151.24,151.25,81300000.0
2006-11-21 14:28:00,151.25,151.257,151.249,151.251,74700000.0
2006-11-21 14:29:00,151.243,151.25,151.243,151.25,8800000.0
2006-11-21 14:30:00,151.24,151.246,151.235,151.235,130799999.0
2006-11-21 14:31:00,151.243,151.243,151.227,151.231,102399999.0
2006-11-21 14:32:00,151.225,151.239,151.22,151.236,116299998.0
2006-11-21 14:33:00,151.238,151.238,151.231,151.231,77300000.0
2006-11-21 14:34:00,151.233,151.236,151.223,151.223,146800003.0
2006-11-21 14:35:00,151.221,151.228,151.215,151.228,83200000.0
2006-11-21 14:36:00,151.231,151.241,151.231,151.237,94199998.0
2006-11-21 14:37:00,151.244,151.244,151.232,151.244,30200000.0
2006-11-21 14:38:00,151.237,151.245,151.235,151.235,119800000.0
2006-11-21 14:39:00,151.235,151.264,151.234,151.264,63600000.0
2006-11-21 14:40:00,151.266,151.266,151.254,151.259,60000000.0
2006-11-21 14:41:00,151.255,151.256,151.253,151.254,133399998.0
2006-11-21 14:42:00,151.253,151.276,151.253,151.276,194100003.0
2006-11-21 14:43:00,151.282,151.293,151.278,151.278,92800001.0
2006-11-21 14:44:00,151.29,151.297,151.286,151.286,76200000.0
2006-11-21 14:45:00,151.295,151.304,151.292,151.3,94200000.0
2006-11-21 14:46:00,151.31,151.322,151.252,151.252,70800001.0
2006-11-21 14:47:00,151.294,151.296,151.284,151.286,115300000.0
2006-11-21 14:48:00,151.29,151.301,151.286,151.295,96500000.0
2006-11-21 14:49:00,151.294,151.302,151.291,151.291,145999997.0
2006-11-21 14:50:00,151.298,151.313,151.291,151.313,75200001.0
2006-11-21 14:51:00,151.305,151.305,151.292,151.304,32800000.0
2006-11-21 14:52:00,151.292,151.303,151.286,151.303,70100000.0
2006-11-21 14:53:00,151.29,151.297,151.275,151.275,143800001.0
2006-11-21 14:54:00,151.264,151.264,151.253,151.26,53600000.0
2006-11-21 14:55:00,151.254,151.261,151.251,151.255,81000000.0
2006-11-21 14:56:00,151.262,151.272,151.261,151.269,105599999.0
2006-11-21 14:57:00,151.27,151.27,151.257,151.259,28800000.0
2006-11-21 14:58:00,151.26,151.27,151.26,151.26,117499999.0
2006-11-21 14:59:00,151.269,151.272,151.261,151.261,39000000.0
2006-11-21 15:00:00,151.273,151.273,151.254,151.267,131499999.0
2006-11-21 15:01:00,151.279,151.279,151.276,151.276,54300000.0
2006-11-21 15:02:00,151.274,151.283,151.273,151.273,79599999.0
2006-11-21 15:03:00,151.272,151.28,151.268,151.274,85499999.0
2006-11-21 15:04:00,151.275,151.281,151.27,151.27,63500000.0
2006-11-21 15:05:00,151.269,151.278,151.256,151.256,87799998.0
2006-11-21 15:06:00,151.243,151.253,151.241,151.253,39000000.0
2006-11-21 15:07:00,151.252,151.252,151.24,151.242,66000001.0
2006-11-21 15:08:00,151.241,151.241,151.226,151.232,51300000.0
2006-11-21 15:09:00,151.23,151.241,151.223,151.223,90700002.0
2006-11-21 15:10:00,151.208,151.227,151.208,151.227,96600000.0
2006-11-21 15:11:00,151.219,151.237,151.219,151.225,91000002.0
2006-11-21 15:12:00,151.227,151.242,151.226,151.23,124399999.0
2006-11-21 15:13:00,151.225,151.227,151.208,151.208,88700000.0
2006-11-21 15:14:00,151.211,151.217,151.203,151.217,127999997.0
2006-11-21 15:15:00,151.212,151.239,151.212,151.239,127899998.0
2006-11-21 15:16:00,151.239,151.243,151.232,151.232,69600000.0
2006-11-21 15:17:00,151.233,151.237,151.232,151.232,108199999.0
2006-11-21 15:18:00,151.238,151.242,151.228,151.228,93899998.0
2006-11-21 15:19:00,151.232,151.241,151.228,151.23,59499999.0
2006-11-21 15:20:00,151.221,151.231,151.216,151.225,51500000.0
2006-11-21 15:21:00,151.22,151.225,151.215,151.22,77600001.0
2006-11-21 15:22:00,151.21,151.212,151.21,151.212,22000000.0
2006-11-21 15:23:00,151.198,151.214,151.198,151.199,120600000.0
2006-11-21 15:24:00,151.207,151.211,151.203,151.208,86099999.0
2006-11-21 15:25:00,151.21,151.21,151.189,151.19,31300000.0
2006-11-21 15:26:00,151.178,151.195,151.161,151.161,105000001.0
2006-11-21 15:27:00,151.198,151.211,151.195,151.202,73900000.0
2006-11-21 15:28:00,151.213,151.213,151.196,151.211,72000001.0
2006-11-21 15:29:00,151.214,151.214,151.205,151.206,164699999.0
2006-11-21 15:30:00,151.198,151.207,151.191,151.207,36000000.0
2006-11-21 15:31:00,151.209,151.22,151.208,151.218,110600001.0
2006-11-21 15:32:00,151.217,151.223,151.213,151.219,120800001.0
2006-11-21 15:33:00,151.22,151.222,151.21,151.22,104100002.0
2006-11-21 15:34:00,151.22,151.227,151.214,151.227,104100001.0
2006-11-21 15:35:00,151.235,151.235,151.225,151.225,89000000.0
2006-11-21 15:36:00,151.243,151.243,151.211,151.22,162900002.0
2006-11-21 15:37:00,151.234,151.244,151.232,151.234,86600000.0
2006-11-21 15:38:00,151.222,151.232,151.221,151.221,139499999.0
2006-11-21 15:39:00,151.22,151.241,151.22,151.241,108100002.0
2006-11-21 15:40:00,151.248,151.248,151.235,151.235,83100001.0
2006-11-21 15:41:00,151.235,151.235,151.228,151.228,33500001.0
2006-11-21 15:42:00,151.228,151.232,151.225,151.225,60400002.0
2006-11-21 15:43:00,151.221,151.23,151.221,151.228,117599998.0
2006-11-21 15:44:00,151.225,151.231,151.217,151.217,170900002.0
2006-11-21 15:45:00,151.219,151.228,151.214,151.214,101999998.0
2006-11-21 15:46:00,151.209,151.23,151.209,151.22,90000000.0
2006-11-21 15:47:00,151.225,151.229,151.214,151.22,63799998.0
2006-11-21 15:48:00,151.218,151.227,151.207,151.227,110700001.0
2006-11-21 15:49:00,151.233,151.233,151.214,151.225,124599998.0
2006-11-21 15:50:00,151.221,151.23,151.221,151.223,155600002.0
2006-11-21 15:51:00,151.225,151.226,151.211,151.224,95199997.0
2006-11-21 15:52:00,151.222,151.222,151.21,151.21,60699999.0
2006-11-21 15:53:00,151.223,151.223,151.216,151.216,82999999.0
2006-11-21 15:54:00,151.218,151.225,151.216,151.225,59600000.0
2006-11-21 15:55:00,151.221,151.236,151.221,151.231,101400001.0
2006-11-21 15:56:00,151.23,151.23,151.214,151.214,65699999.0
2006-11-21 15:57:00,151.223,151.227,151.213,151.213,100100000.0
2006-11-21 15:58:00,151.21,151.221,151.207,151.217,89599998.0
2006-11-21 15:59:00,151.203,151.203,151.195,151.195,16800000.0
2006-11-21 16:00:00,151.19,151.19,151.18,151.18,103200000.0
2006-11-21 16:01:00,151.178,151.18,151.171,151.171,27000001.0
2006-11-21 16:02:00,151.171,151.171,151.135,151.135,81300001.0
2006-11-21 16:03:00,151.152,151.158,151.141,151.15,146799997.0
2006-11-21 16:04:00,151.148,151.154,151.141,151.15,122300001.0
2006-11-21 16:05:00,151.151,151.161,151.148,151.161,70400000.0
2006-11-21 16:06:00,151.16,151.162,151.147,151.147,39200000.0
2006-11-21 16:07:00,151.154,151.154,151.147,151.148,60399998.0
2006-11-21 16:08:00,151.147,151.147,151.132,151.144,113000000.0
2006-11-21 16:09:00,151.138,151.147,151.13,151.143,83099999.0
2006-11-21 16:10:00,151.139,151.146,151.127,151.141,131299999.0
2006-11-21 16:11:00,151.136,151.143,151.134,151.138,93200002.0
2006-11-21 16:12:00,151.129,151.155,151.128,151.148,86699997.0
2006-11-21 16:13:00,151.16,151.165,151.141,151.162,101300001.0
2006-11-21 16:14:00,151.158,151.166,151.141,151.157,69300000.0
2006-11-21 16:15:00,151.149,151.164,151.141,151.164,84700000.0
2006-11-21 16:16:00,151.17,151.176,151.165,151.17,62799998.0
2006-11-21 16:17:00,151.19,151.208,151.19,151.208,157000001.0
2006-11-21 16:18:00,151.211,151.216,151.203,151.215,119199998.0
2006-11-21 16:19:00,151.206,151.208,151.199,151.207,128899999.0
2006-11-21 16:20:00,151.218,151.222,151.211,151.212,60000000.0
2006-11-21 16:21:00,151.21,151.222,151.21,151.222,83899998.0
2006-11-21 16:22:00,151.212,151.218,151.193,151.206,127100002.0
2006-11-21 16:23:00,151.211,151.211,151.197,151.207,91199998.0
2006-11-21 16:24:00,151.21,151.215,151.202,151.203,90100000.0
2006-11-21 16:25:00,151.21,151.212,151.201,151.212,127400001.0
2006-11-21 16:26:00,151.215,151.23,151.215,151.22,40500001.0
2006-11-21 16:27:00,151.219,151.231,151.219,151.23,55200000.0
2006-11-21 16:28:00,151.231,151.232,151.222,151.222,62399999.0
2006-11-21 16:29:00,151.218,151.238,151.218,151.23,110800000.0
2006-11-21 16:30:00,151.244,151.247,151.222,151.234,33400000.0
2006-11-21 16:31:00,151.226,151.236,151.226,151.227,167599999.0
2006-11-21 16:32:00,151.22,151.221,151.21,151.213,94300000.0
2006-11-21 16:33:00,151.209,151.211,151.201,151.205,54900001.0
2006-11-21 16:34:00,151.207,151.213,151.197,151.197,109100001.0
2006-11-21 16:35:00,151.202,151.209,151.192,151.192,44800000.0
2006-11-21 16:36:00,151.177,151.193,151.165,151.165,92799999.0
2006-11-21 16:37:00,151.157,151.17,151.157,151.17,37700000.0
2006-11-21 16:38:00,151.174,151.181,151.173,151.179,64999999.0
2006-11-21 16:39:00,151.176,151.186,151.176,151.185,74299999.0
2006-11-21 16:40:00,151.184,151.184,151.171,151.178,77499999.0
2006-11-21 16:41:00,151.18,151.18,151.16,151.167,112500003.0
2006-11-21 16:42:00,151.174,151.175,151.16,151.16,74100000.0
2006-11-21 16:43:00,151.17,151.18,151.166,151.166,39200000.0
2006-11-21 16:44:00,151.167,151.174,151.163,151.17,142699998.0
2006-11-21 16:45:00,151.179,151.179,151.161,151.177,147599997.0
2006-11-21 16:46:00,151.18,151.185,151.171,151.176,48400000.0
2006-11-21 16:47:00,151.175,151.175,151.16,151.173,89100000.0
2006-11-21 16:48:00,151.17,151.18,151.166,151.171,59200000.0
2006-11-21 16:49:00,151.173,151.185,151.173,151.183,96300000.0
2006-11-21 16:50:00,151.198,151.198,151.185,151.197,101999998.0
2006-11-21 16:51:00,151.197,151.197,151.182,151.187,133900001.0
2006-11-21 16:52:00,151.187,151.187,151.164,151.164,90400002.0
2006-11-21 16:53:00,151.173,151.186,151.172,151.177,54400000.0
2006-11-21 16:54:00,151.183,151.192,151.18,151.189,30900000.0
2006-11-21 16:55:00,151.187,151.193,151.183,151.184,85900001.0
2006-11-21 16:56:00,151.181,151.192,151.176,151.192,27200000.0
2006-11-21 16:57:00,151.201,151.221,151.201,151.22,85500000.0
2006-11-21 16:58:00,151.23,151.23,151.218,151.227,177600002.0
2006-11-21 16:59:00,151.228,151.234,151.213,151.228,95600002.0
2006-11-21 17:00:00,151.227,151.239,151.216,151.239,178400003.0
2006-11-21 17:01:00,151.227,151.234,151.223,151.234,82300001.0
2006-11-21 17:02:00,151.235,151.246,151.227,151.245,106300001.0
2006-11-21 17:03:00,151.237,151.241,151.217,151.218,92399999.0
2006-11-21 17:04:00,151.214,151.24,151.214,151.235,154400001.0
2006-11-21 17:05:00,151.237,151.246,151.228,151.239,188400002.0
2006-11-21 17:06:00,151.244,151.263,151.244,151.254,199699999.0
2006-11-21 17:07:00,151.25,151.25,151.237,151.249,110199998.0
2006-11-21 17:08:00,151.25,151.264,151.25,151.26,81500001.0
2006-11-21 17:09:00,151.257,151.269,151.255,151.266,46900000.0
2006-11-21 17:10:00,151.27,151.277,151.266,151.273,141099998.0
2006-11-21 17:11:00,151.279,151.279,151.269,151.269,72100000.0
2006-11-21 17:12:00,151.27,151.278,151.27,151.278,17400000.0
2006-11-21 17:13:00,151.276,151.286,151.274,151.286,150200000.0
2006-11-21 17:14:00,151.293,151.293,151.286,151.287,115000000.0
2006-11-21 17:15:00,151.282,151.288,151.279,151.288,102499998.0
2006-11-21 17:16:00,151.291,151.298,151.288,151.298,74300001.0
2006-11-21 17:17:00,151.298,151.309,151.298,151.309,119300000.0
2006-11-21 17:18:00,151.316,151.325,151.316,151.32,122400001.0
2006-11-21 17:19:00,151.323,151.328,151.319,151.322,200400002.0
2006-11-21 17:20:00,151.324,151.33,151.324,151.33,40600000.0
2006-11-21 17:21:00,151.32,151.325,151.317,151.32,96300003.0
2006-11-21 17:22:00,151.32,151.336,151.32,151.334,61000000.0
2006-11-21 17:23:00,151.325,151.335,151.325,151.333,152199999.0
2006-11-21 17:24:00,151.339,151.339,151.332,151.336,2200000.0
2006-11-21 17:25:00,151.33,151.335,151.33,151.335,130199999.0
2006-11-21 17:26:00,151.323,151.339,151.323,151.333,73300000.0
2006-11-21 17:27:00,151.342,151.366,151.342,151.357,39500000.0
2006-11-21 17:28:00,151.347,151.367,151.343,151.363,121499999.0
2006-11-21 17:29:00,151.362,151.364,151.352,151.358,57500000.0
2006-11-21 17:30:00,151.354,151.371,151.353,151.366,96699999.0
2006-11-21 17:31:00,151.38,151.416,151.38,151.416,69500000.0
2006-11-21 17:32:00,151.42,151.421,151.391,151.391,49500000.0
2006-11-21 17:33:00,151.385,151.396,151.381,151.383,70100000.0
2006-11-21 17:34:00,151.388,151.388,151.37,151.375,107499999.0
2006-11-21 17:35:00,151.362,151.379,151.361,151.376,98799999.0
2006-11-21 17:36:00,151.366,151.366,151.354,151.36,51499999.0
2006-11-21 17:37:00,151.366,151.366,151.355,151.355,38400000.0
2006-11-21 17:38:00,151.358,151.36,151.348,151.354,103399999.0
2006-11-21 17:39:00,151.35,151.36,151.35,151.358,104800003.0
2006-11-21 17:40:00,151.357,151.369,151.357,151.358,106699998.0
2006-11-21 17:41:00,151.362,151.364,151.351,151.352,163100002.0
2006-11-21 17:42:00,151.36,151.367,151.351,151.362,96400003.0
2006-11-21 17:43:00,151.355,151.361,151.346,151.352,71100000.0
2006-11-21 17:44:00,151.353,151.355,151.342,151.355,82999999.0
2006-11-21 17:45:00,151.361,151.364,151.354,151.355,119800001.0
2006-11-21 17:46:00,151.346,151.357,151.338,151.352,124599997.0
2006-11-21 17:47:00,151.36,151.36,151.34,151.346,40000000.0
2006-11-21 17:48:00,151.351,151.353,151.34,151.353,145600000.0
2006-11-21 17:49:00,151.344,151.344,151.328,151.338,131300000.0
2006-11-21 17:50:00,151.336,151.336,151.322,151.329,57500001.0
2006-11-21 17:51:00,151.329,151.334,151.319,151.334,145599999.0
2006-11-21 17:52:00,151.332,151.341,151.33,151.338,72700000.0
2006-11-21 17:53:00,151.324,151.324,151.303,151.303,57500001.0
2006-11-21 17:54:00,151.292,151.303,151.286,151.3,83199999.0
2006-11-21 17:55:00,151.288,151.288,151.276,151.288,59900000.0
2006-11-21 17:56:00,151.285,151.287,151.273,151.283,50800000.0
2006-11-21 17:57:00,151.28,151.28,151.267,151.273,144599997.0
2006-11-21 17:58:00,151.272,151.272,151.264,151.264,100600002.0
2006-11-21 17:59:00,151.253,151.253,151.234,151.234,71600000.0
2006-11-21 18:00:00,151.235,151.235,151.221,151.23,63899999.0
2006-11-21 18:01:00,151.226,151.24,151.223,151.237,1316200005.0
2006-11-21 18:02:00,151.245,151.249,151.227,151.23,2145199998.0
2006-11-21 18:03:00,151.231,151.251,151.231,151.246,1986299994.0
2006-11-21 18:04:00,151.25,151.258,151.238,151.245,1338400000.0
2006-11-21 18:05:00,151.245,151.262,151.236,151.237,1632299999.0
2006-11-21 18:06:00,151.238,151.254,151.233,151.254,1056900003.0
2006-11-21 18:07:00,151.251,151.254,151.237,151.253,1923700002.0
2006-11-21 18:08:00,151.253,151.255,151.239,151.245,1559999993.0
2006-11-21 18:09:00,151.239,151.246,151.208,151.213,1289900002.0
2006-11-21 18:10:00,151.215,151.219,151.198,151.198,879200002.0
2006-11-21 18:11:00,151.203,151.206,151.189,151.19,619399995.0
2006-11-21 18:12:00,151.193,151.217,151.193,151.204,826100001.0
2006-11-21 18:13:00,151.213,151.225,151.21,151.217,1227800002.0
2006-11-21 18:14:00,151.216,151.226,151.215,151.22,1512099999.0
2006-11-21 18:15:00,151.222,151.224,151.21,151.216,1606199997.0
2006-11-21 18:16:00,151.211,151.228,151.208,151.216,1378900000.0
2006-11-21 18:17:00,151.225,151.237,151.222,151.237,702600004.0
2006-11-21 18:18:00,151.235,151.251,151.234,151.245,590099995.0
2006-11-21 18:19:00,151.236,151.252,151.233,151.252,758900005.0
2006-11-21 18:20:00,151.251,151.268,151.25,151.255,1364299992.0
2006-11-21 18:21:00,151.257,151.261,151.232,151.241,1228099994.0
2006-11-21 18:22:00,151.24,151.248,151.229,151.23,930300008.0
2006-11-21 18:23:00,151.221,151.234,151.217,151.217,1774999996.0
2006-11-21 18:24:00,151.215,151.249,151.215,151.239,1117199995.0
2006-11-21 18:25:00,151.24,151.243,151.225,151.225,1142399996.0
2006-11-21 18:26:00,151.232,151.234,151.217,151.217,1138000003.0
2006-11-21 18:27:00,151.22,151.237,151.212,151.218,619299997.0
2006-11-21 18:28:00,151.237,151.238,151.221,151.222,736200001.0
2006-11-21 18:29:00,151.222,151.234,151.215,151.225,685999996.0
2006-11-21 18:30:00,151.222,151.222,151.202,151.21,681200003.0
2006-11-21 18:31:00,151.21,151.218,151.193,151.199,764999999.0
2006-11-21 18:32:00,151.193,151.214,151.189,151.207,1673300001.0
2006-11-21 18:33:00,151.199,151.209,151.184,151.197,1595400001.0
2006-11-21 18:34:00,151.194,151.198,151.181,151.185,1290200007.0
2006-11-21 18:35:00,151.197,151.208,151.191,151.203,1220699995.0
2006-11-21 18:36:00,151.2,151.213,151.197,151.199,794399993.0
2006-11-21 18:37:00,151.198,151.204,151.193,151.202,605099998.0
2006-11-21 18:38:00,151.202,151.202,151.188,151.198,376599998.0
2006-11-21 18:39:00,151.201,151.204,151.191,151.195,387599998.0
2006-11-21 18:40:00,151.193,151.22,151.193,151.212,943500000.0
2006-11-21 18:41:00,151.222,151.229,151.218,151.227,449499993.0
2006-11-21 18:42:00,151.228,151.248,151.226,151.228,637300002.0
2006-11-21 18:43:00,151.227,151.227,151.214,151.22,211800000.0
2006-11-21 18:44:00,151.213,151.227,151.213,151.217,436400004.0
2006-11-21 18:45:00,151.212,151.231,151.212,151.22,299999997.0
2006-11-21 18:46:00,151.23,151.235,151.225,151.235,640500004.0
2006-11-21 18:47:00,151.231,151.242,151.23,151.238,167299999.0
2006-11-21 18:48:00,151.24,151.245,151.235,151.235,522000004.0
2006-11-21 18:49:00,151.235,151.25,151.235,151.247,503100000.0
2006-11-21 18:50:00,151.249,151.262,151.233,151.247,826700001.0
2006-11-21 18:51:00,151.261,151.275,151.257,151.263,457099998.0
2006-11-21 18:52:00,151.261,151.274,151.252,151.261,741300009.0
2006-11-21 18:53:00,151.265,151.303,151.263,151.303,891000002.0
2006-11-21 18:54:00,151.31,151.32,151.295,151.32,723199999.0
2006-11-21 18:55:00,151.322,151.328,151.307,151.308,922599995.0
2006-11-21 18:56:00,151.305,151.322,151.302,151.305,451200000.0
2006-11-21 18:57:00,151.31,151.318,151.292,151.318,483500002.0
2006-11-21 18:58:00,151.315,151.315,151.292,151.295,553400006.0
2006-11-21 18:59:00,151.302,151.313,151.295,151.309,867999998.0
2006-11-21 19:00:00,151.301,151.306,151.282,151.288,338199999.0
2006-11-21 19:01:00,151.29,151.295,151.282,151.285,311399998.0
2006-11-21 19:02:00,151.281,151.296,151.276,151.285,292499998.0
2006-11-21 19:03:00,151.283,151.295,151.283,151.288,713199999.0
2006-11-21 19:04:00,151.29,151.297,151.28,151.291,486700004.0
2006-11-21 19:05:00,151.304,151.313,151.294,151.298,578999996.0
2006-11-21 19:06:00,151.298,151.319,151.296,151.316,1093800000.0
2006-11-21 19:07:00,151.317,151.317,151.298,151.305,991499996.0
2006-11-21 19:08:00,151.31,151.317,151.3,151.315,1044900000.0
2006-11-21 19:09:00,151.312,151.326,151.301,151.317,798499997.0
2006-11-21 19:10:00,151.318,151.345,151.317,151.345,120700000.0
2006-11-21 19:11:00,151.35,151.358,151.318,151.318,374600002.0
2006-11-21 19:12:00,151.31,151.318,151.306,151.315,347299998.0
2006-11-21 19:13:00,151.308,151.324,151.308,151.321,163000003.0
2006-11-21 19:14:00,151.315,151.323,151.309,151.319,285699998.0
2006-11-21 19:15:00,151.305,151.32,151.304,151.318,862899990.0
2006-11-21 19:16:00,151.314,151.317,151.303,151.308,482200002.0
2006-11-21 19:17:00,151.298,151.303,151.292,151.295,373100000.0
2006-11-21 19:18:00,151.297,151.301,151.285,151.291,318599997.0
2006-11-21 19:19:00,151.294,151.308,151.293,151.299,533700003.0
2006-11-21 19:20:00,151.302,151.302,151.277,151.282,316700002.0
2006-11-21 19:21:00,151.29,151.31,151.289,151.302,520600003.0
2006-11-21 19:22:00,151.301,151.303,151.294,151.297,73999999.0
2006-11-21 19:23:00,151.307,151.307,151.293,151.307,1190999993.0
2006-11-21 19:24:00,151.311,151.322,151.307,151.312,672500001.0
2006-11-21 19:25:00,151.312,151.322,151.308,151.318,468499999.0
2006-11-21 19:26:00,151.312,151.316,151.279,151.279,1170999996.0
2006-11-21 19:27:00,151.275,151.287,151.27,151.276,788899991.0
2006-11-21 19:28:00,151.273,151.286,151.267,151.269,579600000.0
2006-11-21 19:29:00,151.267,151.277,151.267,151.267,342099997.0
2006-11-21 19:30:00,151.272,151.284,151.269,151.279,723200001.0
2006-11-21 19:31:00,151.276,151.278,151.262,151.266,604799998.0
2006-11-21 19:32:00,151.258,151.285,151.258,151.272,814899995.0
2006-11-21 19:33:00,151.274,151.298,151.274,151.292,574499996.0
2006-11-21 19:34:00,151.295,151.307,151.283,151.288,849099998.0
2006-11-21 19:35:00,151.278,151.307,151.278,151.298,703799995.0
2006-11-21 19:36:00,151.307,151.321,151.304,151.318,350400000.0
2006-11-21 19:37:00,151.312,151.315,151.306,151.306,99100000.0
2006-11-21 19:38:00,151.31,151.316,151.303,151.31,619099997.0
2006-11-21 19:39:00,151.318,151.331,151.31,151.315,920400000.0
2006-11-21 19:40:00,151.319,151.319,151.304,151.311,514599996.0
2006-11-21 19:41:00,151.304,151.316,151.297,151.297,910600005.0
2006-11-21 19:42:00,151.304,151.31,151.293,151.298,419699998.0
2006-11-21 19:43:00,151.3,151.305,151.29,151.29,173999998.0
2006-11-21 19:44:00,151.29,151.303,151.29,151.298,386999998.0
2006-11-21 19:45:00,151.3,151.305,151.295,151.3,115600000.0
2006-11-21 19:46:00,151.299,151.299,151.285,151.29,498900002.0
2006-11-21 19:47:00,151.294,151.308,151.292,151.299,144099999.0
2006-11-21 19:48:00,151.296,151.301,151.284,151.284,843799999.0
2006-11-21 19:49:00,151.282,151.296,151.282,151.29,283999998.0
2006-11-21 19:50:00,151.291,151.306,151.289,151.292,385499998.0
2006-11-21 19:51:00,151.305,151.305,151.29,151.295,289199997.0
2006-11-21 19:52:00,151.3,151.305,151.295,151.295,446499996.0
2006-11-21 19:53:00,151.3,151.305,151.295,151.3,505799996.0
2006-11-21 19:54:00,151.298,151.305,151.295,151.305,323299997.0
2006-11-21 19:55:00,151.305,151.31,151.299,151.3,271900002.0
2006-11-21 19:56:00,151.297,151.297,151.283,151.29,443499995.0
2006-11-21 19:57:00,151.293,151.303,151.289,151.295,606599998.0
2006-11-21 19:58:00,151.297,151.313,151.297,151.303,514900000.0
2006-11-21 19:59:00,151.303,151.309,151.29,151.291,555099999.0
2006-11-21 20:00:00,151.299,151.313,151.297,151.305,144299998.0
2006-11-21 20:01:00,151.305,151.309,151.297,151.3,439800002.0
2006-11-21 20:02:00,151.295,151.314,151.295,151.31,273300001.0
2006-11-21 20:03:00,151.313,151.313,151.297,151.297,294500001.0
2006-11-21 20:04:00,151.298,151.308,151.298,151.3,338800001.0
2006-11-21 20:05:00,151.303,151.313,151.299,151.303,513000001.0
2006-11-21 20:06:00,151.311,151.311,151.297,151.3,753200010.0
2006-11-21 20:07:00,151.295,151.305,151.295,151.3,358499999.0
2006-11-21 20:08:00,151.298,151.304,151.292,151.298,628500003.0
2006-11-21 20:09:00,151.298,151.312,151.289,151.312,412099998.0
2006-11-21 20:10:00,151.31,151.315,151.305,151.31,294799997.0
2006-11-21 20:11:00,151.315,151.315,151.305,151.315,799300002.0
2006-11-21 20:12:00,151.31,151.32,151.308,151.31,1008399999.0
2006-11-21 20:13:00,151.31,151.315,151.306,151.308,297399995.0
2006-11-21 20:14:00,151.307,151.31,151.289,151.302,386699998.0
2006-11-21 20:15:00,151.305,151.305,151.29,151.295,649899998.0
2006-11-21 20:16:00,151.295,151.312,151.295,151.304,466899997.0
2006-11-21 20:17:00,151.305,151.316,151.305,151.313,243800001.0
2006-11-21 20:18:00,151.32,151.322,151.314,151.314,172500000.0
2006-11-21 20:19:00,151.313,151.326,151.311,151.314,507000000.0
2006-11-21 20:20:00,151.321,151.343,151.321,151.339,229399998.0
2006-11-21 20:21:00,151.341,151.344,151.321,151.33,475700001.0
2006-11-21 20:22:00,151.332,151.341,151.326,151.338,436199997.0
2006-11-21 20:23:00,151.337,151.34,151.318,151.325,485399998.0
2006-11-21 20:24:00,151.333,151.338,151.329,151.338,197100000.0
2006-11-21 20:25:00,151.337,151.341,151.322,151.329,341400003.0
2006-11-21 20:26:00,151.33,151.335,151.325,151.33,516300005.0
2006-11-21 20:27:00,151.326,151.328,151.312,151.328,904300000.0
2006-11-21 20:28:00,151.323,151.331,151.318,151.32,992499999.0
2006-11-21 20:29:00,151.318,151.325,151.31,151.32,1224699990.0
2006-11-21 20:30:00,151.322,151.332,151.315,151.321,1797400001.0
2006-11-21 20:31:00,151.32,151.331,151.312,151.321,1288100007.0
2006-11-21 20:32:00,151.322,151.334,151.315,151.328,1135600001.0
2006-11-21 20:33:00,151.328,151.333,151.32,151.328,416500001.0
2006-11-21 20:34:00,151.32,151.33,151.312,151.32,472799998.0
2006-11-21 20:35:00,151.317,151.317,151.303,151.317,405799998.0
2006-11-21 20:36:00,151.316,151.32,151.306,151.312,502200001.0
2006-11-21 20:37:00,151.308,151.308,151.291,151.3,494899999.0
2006-11-21 20:38:00,151.307,151.315,151.3,151.302,763900003.0
2006-11-21 20:39:00,151.302,151.32,151.302,151.305,883999996.0
2006-11-21 20:40:00,151.296,151.31,151.295,151.307,1158699997.0
2006-11-21 20:41:00,151.304,151.314,151.3,151.3,338600000.0
2006-11-21 20:42:00,151.3,151.308,151.29,151.3,338500002.0
2006-11-21 20:43:00,151.303,151.318,151.303,151.308,527399993.0
2006-11-21 20:44:00,151.308,151.32,151.302,151.311,748399998.0
2006-11-21 20:45:00,151.319,151.319,151.294,151.294,680099993.0
2006-11-21 20:46:00,151.3,151.311,151.293,151.303,713800002.0
2006-11-21 20:47:00,151.308,151.322,151.305,151.313,928799997.0
2006-11-21 20:48:00,151.308,151.323,151.306,151.306,628999998.0
2006-11-21 20:49:00,151.311,151.319,151.308,151.315,286800000.0
2006-11-21 20:50:00,151.31,151.315,151.303,151.305,1090800005.0
2006-11-21 20:51:00,151.305,151.319,151.304,151.304,593000001.0
2006-11-21 20:52:00,151.299,151.301,151.291,151.292,143299999.0
2006-11-21 20:53:00,151.288,151.292,151.274,151.285,854200003.0
2006-11-21 20:54:00,151.282,151.293,151.282,151.29,295599997.0
2006-11-21 20:55:00,151.287,151.297,151.281,151.285,873199991.0
2006-11-21 20:56:00,151.285,151.304,151.284,151.297,838400002.0
2006-11-21 20:57:00,151.282,151.296,151.282,151.285,701399993.0
2006-11-21 20:58:00,151.295,151.295,151.282,151.283,1014199995.0
2006-11-21 20:59:00,151.285,151.303,151.283,151.291,1234800005.0
2006-11-21 21:00:00,151.29,151.31,151.29,151.292,1176399995.0
2006-11-21 21:01:00,151.297,151.306,151.286,151.29,1027100006.0
2006-11-21 21:02:00,151.282,151.301,151.282,151.292,397599999.0
2006-11-21 21:03:00,151.291,151.304,151.286,151.29,750900002.0
2006-11-21 21:04:00,151.292,151.305,151.288,151.305,576499996.0
2006-11-21 21:05:00,151.307,151.309,151.291,151.302,593800001.0
2006-11-21 21:06:00,151.295,151.309,151.287,151.297,584099997.0
2006-11-21 21:07:00,151.292,151.304,151.29,151.3,519300001.0
2006-11-21 21:08:00,151.291,151.291,151.268,151.268,411799999.0
2006-11-21 21:09:00,151.277,151.29,151.277,151.289,187500001.0
2006-11-21 21:10:00,151.29,151.299,151.282,151.29,422599997.0
2006-11-21 21:11:00,151.286,151.297,151.282,151.297,196200002.0
2006-11-21 21:12:00,151.297,151.297,151.275,151.275,386399996.0
2006-11-21 21:13:00,151.272,151.295,151.271,151.295,558599998.0
2006-11-21 21:14:00,151.285,151.298,151.282,151.29,837099993.0
2006-11-21 21:15:00,151.291,151.303,151.286,151.286,702700004.0
2006-11-21 21:16:00,151.285,151.3,151.282,151.291,465399998.0
2006-11-21 21:17:00,151.293,151.313,151.289,151.313,962900002.0
2006-11-21 21:18:00,151.321,151.321,151.309,151.31,438699998.0
2006-11-21 21:19:00,151.306,151.328,151.306,151.307,646200006.0
2006-11-21 21:20:00,151.308,151.315,151.3,151.303,1077999988.0
2006-11-21 21:21:00,151.303,151.321,151.302,151.307,639300000.0
2006-11-21 21:22:00,151.306,151.328,151.303,151.303,881400004.0
2006-11-21 21:23:00,151.31,151.32,151.279,151.282,557399991.0
2006-11-21 21:24:00,151.276,151.292,151.272,151.278,451900002.0
2006-11-21 21:25:00,151.283,151.285,151.257,151.257,792499995.0
2006-11-21 21:26:00,151.25,151.278,151.222,151.27,345799998.0
2006-11-21 21:27:00,151.287,151.34,151.274,151.34,231500003.0
2006-11-21 21:28:00,151.343,151.362,151.343,151.353,78400000.0
2006-11-21 21:29:00,151.35,151.361,151.334,151.336,280199998.0
2006-11-21 21:30:00,151.343,151.369,151.34,151.357,302300000.0
2006-11-21 21:31:00,151.354,151.392,151.354,151.376,77599999.0
2006-11-21 21:32:00,151.373,151.39,151.372,151.385,495699998.0
2006-11-21 21:33:00,151.382,151.386,151.377,151.38,162400002.0
2006-11-21 21:34:00,151.377,151.381,151.365,151.365,264400000.0
2006-11-21 21:35:00,151.356,151.36,151.317,151.325,213700001.0
2006-11-21 21:36:00,151.328,151.328,151.303,151.314,228199999.0
2006-11-21 21:37:00,151.318,151.329,151.314,151.325,119799999.0
2006-11-21 21:38:00,151.325,151.345,151.315,151.321,110700000.0
2006-11-21 21:39:00,151.309,151.313,151.292,151.308,222199998.0
2006-11-21 21:40:00,151.313,151.334,151.313,151.326,218899999.0
2006-11-21 21:41:00,151.313,151.313,151.298,151.298,120299999.0
2006-11-21 21:42:00,151.295,151.306,151.285,151.297,242999998.0
2006-11-21 21:43:00,151.291,151.307,151.286,151.307,336400000.0
2006-11-21 21:44:00,151.311,151.323,151.301,151.301,531799994.0
2006-11-21 21:45:00,151.3,151.308,151.297,151.308,371700003.0
2006-11-21 21:46:00,151.315,151.365,151.299,151.365,465800005.0
2006-11-21 21:47:00,151.373,151.397,151.35,151.35,367199999.0
2006-11-21 21:48:00,151.347,151.367,151.347,151.364,151499999.0
2006-11-21 21:49:00,151.36,151.375,151.356,151.361,76100000.0
2006-11-21 21:50:00,151.371,151.377,151.356,151.362,77300000.0
2006-11-21 21:51:00,151.362,151.37,151.342,151.362,222200002.0
2006-11-21 21:52:00,151.364,151.38,151.358,151.358,140600002.0
2006-11-21 21:53:00,151.36,151.369,151.36,151.365,93499999.0
2006-11-21 21:54:00,151.365,151.369,151.353,151.367,89800002.0
2006-11-21 21:55:00,151.378,151.382,151.363,151.382,102900000.0
2006-11-21 21:56:00,151.382,151.382,151.369,151.369,42600000.0
2006-11-21 21:57:00,151.363,151.368,151.359,151.366,83099999.0
2006-11-21 21:58:00,151.365,151.37,151.355,151.37,115900001.0
2006-11-21 21:59:00,151.37,151.371,151.365,151.365,106100001.0
2006-11-21 22:00:00,151.365,151.375,151.358,151.375,192700000.0
2006-11-21 22:01:00,151.37,151.375,151.351,151.358,328899995.0
2006-11-21 22:02:00,151.361,151.369,151.355,151.355,434500005.0
2006-11-21 22:03:00,151.356,151.363,151.355,151.36,159100000.0
2006-11-21 22:04:00,151.363,151.364,151.355,151.36,369900000.0
2006-11-21 22:05:00,151.36,151.39,151.36,151.39,82599999.0
2006-11-21 22:06:00,151.383,151.383,151.368,151.374,82799999.0
2006-11-21 22:07:00,151.37,151.37,151.35,151.37,47600000.0
2006-11-21 22:08:00,151.38,151.392,151.376,151.392,180500002.0
2006-11-21 22:09:00,151.385,151.385,151.372,151.372,88400001.0
2006-11-21 22:10:00,151.373,151.385,151.37,151.385,108400000.0
2006-11-21 22:11:00,151.385,151.396,151.378,151.378,164399999.0
2006-11-21 22:12:00,151.373,151.389,151.373,151.379,165999999.0
2006-11-21 22:13:00,151.382,151.389,151.365,151.37,163999999.0
2006-11-21 22:14:00,151.364,151.364,151.346,151.346,146400001.0
2006-11-21 22:15:00,151.347,151.361,151.345,151.345,186700000.0
2006-11-21 22:16:00,151.35,151.354,151.347,151.349,149100001.0
2006-11-21 22:17:00,151.345,151.35,151.344,151.348,68700000.0
2006-11-21 22:18:00,151.351,151.358,151.351,151.352,94900001.0
2006-11-21 22:19:00,151.347,151.348,151.338,151.34,90400001.0
2006-11-21 22:20:00,151.343,151.348,151.34,151.34,104599998.0
2006-11-21 22:21:00,151.347,151.35,151.338,151.338,126499998.0
2006-11-21 22:22:00,151.346,151.358,151.345,151.345,227699993.0
2006-11-21 22:23:00,151.342,151.348,151.339,151.341,228300000.0
2006-11-21 22:24:00,151.339,151.339,151.328,151.329,86400001.0
2006-11-21 22:25:00,151.336,151.336,151.317,151.323,242399996.0
2006-11-21 22:26:00,151.323,151.326,151.315,151.316,86700000.0
2006-11-21 22:27:00,151.312,151.321,151.308,151.311,487299996.0
2006-11-21 22:28:00,151.311,151.323,151.309,151.323,268999998.0
2006-11-21 22:29:00,151.33,151.33,151.33,151.33,67600002.0
2006-11-21 22:30:00,151.333,151.339,151.333,151.339,78299999.0
2006-11-21 22:31:00,151.335,151.335,151.322,151.327,192299998.0
2006-11-21 22:32:00,151.332,151.335,151.325,151.33,181000000.0
2006-11-21 22:33:00,151.332,151.332,151.321,151.321,209000001.0
2006-11-21 22:34:00,151.325,151.327,151.311,151.313,241900001.0
2006-11-21 22:35:00,151.317,151.333,151.317,151.329,175100004.0
2006-11-21 22:36:00,151.331,151.338,151.32,151.324,409399996.0
2006-11-21 22:37:00,151.323,151.325,151.315,151.317,263699999.0
2006-11-21 22:38:00,151.309,151.321,151.305,151.305,265599999.0
2006-11-21 22:39:00,151.311,151.327,151.311,151.315,162800000.0
2006-11-21 22:40:00,151.312,151.32,151.304,151.318,354499994.0
2006-11-21 22:41:00,151.325,151.336,151.325,151.331,129200001.0
2006-11-21 22:42:00,151.338,151.338,151.31,151.317,287500007.0
2006-11-21 22:43:00,151.322,151.327,151.312,151.312,95500002.0
2006-11-21 22:44:00,151.313,151.32,151.312,151.312,269500002.0
2006-11-21 22:45:00,151.313,151.314,151.302,151.307,226200000.0
2006-11-21 22:46:00,151.308,151.31,151.304,151.309,88399999.0
2006-11-21 22:47:00,151.313,151.317,151.311,151.315,152499996.0
2006-11-21 22:48:00,151.311,151.311,151.3,151.306,329700004.0
2006-11-21 22:49:00,151.305,151.31,151.295,151.31,368499996.0
2006-11-21 22:50:00,151.313,151.319,151.308,151.308,135000001.0
2006-11-21 22:51:00,151.305,151.316,151.304,151.306,173299997.0
2006-11-21 22:52:00,151.309,151.32,151.309,151.32,179300002.0
2006-11-21 22:53:00,151.315,151.325,151.31,151.315,220000001.0
2006-11-21 22:54:00,151.317,151.336,151.317,151.336,170200002.0
2006-11-21 22:55:00,151.331,151.335,151.318,151.318,96400000.0
2006-11-21 22:56:00,151.32,151.327,151.311,151.327,110700000.0
2006-11-21 22:57:00,151.321,151.321,151.307,151.307,152000001.0
2006-11-21 22:58:00,151.321,151.324,151.31,151.31,90999999.0
2006-11-21 22:59:00,151.315,151.322,151.302,151.315,175799998.0
2006-11-21 23:00:00,151.336,151.34,151.333,151.333,113600001.0
2006-11-21 23:01:00,151.335,151.346,151.326,151.345,91200000.0
2006-11-21 23:02:00,151.337,151.343,151.327,151.327,146499999.0
2006-11-21 23:03:00,151.322,151.332,151.318,151.33,173300003.0
2006-11-21 23:04:00,151.332,151.34,151.332,151.34,43099999.0
2006-11-21 23:05:00,151.345,151.364,151.345,151.356,70700000.0
2006-11-21 23:06:00,151.361,151.367,151.361,151.361,100599998.0
2006-11-21 23:07:00,151.367,151.368,151.352,151.36,92699999.0
2006-11-21 23:08:00,151.346,151.355,151.345,151.35,80700002.0
2006-11-21 23:09:00,151.352,151.352,151.338,151.348,103700001.0
2006-11-21 23:10:00,151.345,151.358,151.345,151.358,64700000.0
2006-11-21 23:11:00,151.353,151.353,151.353,151.353,500000.0
2006-11-21 23:12:00,151.358,151.359,151.346,151.358,97000000.0
2006-11-21 23:13:00,151.351,151.357,151.34,151.357,74900000.0
2006-11-21 23:14:00,151.362,151.366,151.356,151.363,113100000.0
2006-11-21 23:15:00,151.365,151.369,151.355,151.355,52800000.0
2006-11-21 23:16:00,151.355,151.365,151.352,151.364,82100000.0
2006-11-21 23:17:00,151.364,151.373,151.36,151.373,37300000.0
2006-11-21 23:18:00,151.365,151.365,151.355,151.364,68499999.0
2006-11-21 23:19:00,151.362,151.367,151.355,151.367,62399999.0
2006-11-21 23:20:00,151.371,151.371,151.355,151.355,33600000.0
2006-11-21 23:21:00,151.364,151.371,151.361,151.367,38400000.0
2006-11-21 23:22:00,151.37,151.377,151.363,151.367,139499998.0
2006-11-21 23:23:00,151.365,151.377,151.363,151.373,88000000.0
2006-11-21 23:24:00,151.368,151.378,151.368,151.378,36800000.0
2006-11-21 23:25:00,151.372,151.372,151.368,151.37,32299999.0
2006-11-21 23:26:00,151.371,151.376,151.367,151.37,177299998.0
2006-11-21 23:27:00,151.377,151.377,151.364,151.364,45600001.0
2006-11-21 23:28:00,151.373,151.381,151.373,151.374,66299999.0
2006-11-21 23:29:00,151.38,151.39,151.379,151.39,123799999.0
2006-11-21 23:30:00,151.39,151.4,151.383,151.4,121900002.0
2006-11-21 23:31:00,151.393,151.402,151.392,151.392,115500001.0
2006-11-21 23:32:00,151.383,151.387,151.381,151.382,17100000.0
2006-11-21 23:33:00,151.392,151.4,151.383,151.383,53100001.0
2006-11-21 23:34:00,151.372,151.379,151.372,151.374,58099999.0
2006-11-21 23:35:00,151.384,151.387,151.38,151.384,98000001.0
2006-11-21 23:36:00,151.373,151.386,151.373,151.374,62400000.0
2006-11-21 23:37:00,151.381,151.395,151.381,151.395,78399999.0
2006-11-21 23:38:00,151.392,151.398,151.381,151.385,132300004.0
2006-11-21 23:39:00,151.389,151.4,151.378,151.4,122800001.0
2006-11-21 23:40:00,151.395,151.407,151.387,151.387,75499999.0
2006-11-21 23:41:00,151.379,151.391,151.368,151.391,53300000.0
2006-11-21 23:42:00,151.392,151.396,151.381,151.385,57700000.0
2006-11-21 23:43:00,151.392,151.417,151.389,151.409,176499998.0
2006-11-21 23:44:00,151.405,151.41,151.396,151.4,87899999.0
2006-11-21 23:45:00,151.395,151.402,151.382,151.402,121100003.0
2006-11-21 23:46:00,151.404,151.412,151.4,151.412,79099997.0
2006-11-21 23:47:00,151.409,151.416,151.404,151.404,47200000.0
2006-11-21 23:48:00,151.39,151.398,151.387,151.398,80699998.0
2006-11-21 23:49:00,151.4,151.408,151.394,151.402,83000001.0
2006-11-21 23:50:00,151.412,151.419,151.408,151.414,131900001.0
2006-11-21 23:51:00,151.412,151.417,151.394,151.394,72800002.0
2006-11-21 23:52:00,151.397,151.406,151.393,151.393,135900002.0
2006-11-21 23:53:00,151.392,151.404,151.387,151.403,83200000.0
2006-11-21 23:54:00,151.414,151.414,151.385,151.398,246699994.0
2006-11-21 23:55:00,151.402,151.405,151.39,151.405,89999999.0
2006-11-21 23:56:00,151.408,151.434,151.396,151.434,89900000.0
2006-11-21 23:57:00,151.44,151.44,151.411,151.418,63200000.0
2006-11-21 23:58:00,151.417,151.43,151.416,151.43,157400003.0
2006-11-21 23:59:00,151.434,151.436,151.411,151.411,133799999.0
2006-11-22 00:00:00,151.402,151.426,151.402,151.425,43700000.0
2006-11-22 00:01:00,151.421,151.421,151.407,151.412,83300000.0
2006-11-22 00:02:00,151.427,151.427,151.416,151.422,111799999.0
2006-11-22 00:03:00,151.428,151.431,151.425,151.425,100300000.0
2006-11-22 00:04:00,151.429,151.433,151.421,151.429,115400001.0
2006-11-22 00:05:00,151.417,151.417,151.397,151.405,87900000.0
2006-11-22 00:06:00,151.401,151.406,151.387,151.406,50200000.0
2006-11-22 00:07:00,151.403,151.403,151.389,151.396,58000001.0
2006-11-22 00:08:00,151.396,151.411,151.396,151.408,100099999.0
2006-11-22 00:09:00,151.417,151.418,151.408,151.411,21400000.0
2006-11-22 00:10:00,151.408,151.415,151.405,151.415,72499998.0
2006-11-22 00:11:00,151.402,151.402,151.395,151.395,48699998.0
2006-11-22 00:12:00,151.388,151.416,151.388,151.415,97400001.0
2006-11-22 00:13:00,151.41,151.414,151.393,151.4,117300002.0
2006-11-22 00:14:00,151.404,151.404,151.393,151.398,69600000.0
2006-11-22 00:15:00,151.407,151.418,151.39,151.411,100200000.0
2006-11-22 00:16:00,151.415,151.415,151.394,151.394,91300000.0
2006-11-22 00:17:00,151.393,151.413,151.393,151.413,140500001.0
2006-11-22 00:18:00,151.408,151.419,151.406,151.41,56400000.0
2006-11-22 00:19:00,151.417,151.419,151.411,151.413,40400000.0
2006-11-22 00:20:00,151.413,151.415,151.393,151.4,92300001.0
2006-11-22 00:21:00,151.4,151.419,151.4,151.418,61600000.0
2006-11-22 00:22:00,151.414,151.416,151.407,151.41,93199998.0
2006-11-22 00:23:00,151.422,151.429,151.404,151.404,61000000.0
2006-11-22 00:24:00,151.405,151.405,151.395,151.395,73600000.0
2006-11-22 00:25:00,151.409,151.414,151.404,151.409,58400001.0
2006-11-22 00:26:00,151.4,151.408,151.4,151.404,95800001.0
2006-11-22 00:27:00,151.4,151.4,151.4,151.4,28700000.0
2006-11-22 00:28:00,151.391,151.405,151.382,151.382,150499998.0
2006-11-22 00:29:00,151.404,151.41,151.404,151.41,27900000.0
2006-11-22 00:30:00,151.405,151.41,151.4,151.409,138799999.0
2006-11-22 00:31:00,151.403,151.421,151.403,151.404,128200002.0
2006-11-22 00:32:00,151.403,151.407,151.394,151.404,100700002.0
2006-11-22 00:33:00,151.4,151.4,151.395,151.4,56800001.0
2006-11-22 00:34:00,151.4,151.405,151.395,151.395,165100001.0
2006-11-22 00:35:00,151.395,151.405,151.39,151.405,90599999.0
2006-11-22 00:36:00,151.398,151.398,151.387,151.392,66399999.0
2006-11-22 00:37:00,151.392,151.403,151.384,151.403,113699999.0
2006-11-22 00:38:00,151.393,151.395,151.372,151.386,105800002.0
2006-11-22 00:39:00,151.385,151.385,151.371,151.382,65500001.0
2006-11-22 00:40:00,151.377,151.377,151.36,151.363,52900000.0
2006-11-22 00:41:00,151.37,151.376,151.368,151.368,27600000.0
2006-11-22 00:42:00,151.36,151.37,151.359,151.365,70899999.0
2006-11-22 00:43:00,151.366,151.369,151.35,151.351,175899998.0
2006-11-22 00:44:00,151.353,151.362,151.351,151.361,56300000.0
2006-11-22 00:45:00,151.365,151.376,151.364,151.367,105599999.0
2006-11-22 00:46:00,151.368,151.378,151.361,151.361,57599999.0
2006-11-22 00:47:00,151.366,151.378,151.363,151.363,97000001.0
2006-11-22 00:48:00,151.373,151.398,151.373,151.398,65700000.0
2006-11-22 00:49:00,151.397,151.397,151.368,151.369,92200000.0
2006-11-22 00:50:00,151.373,151.38,151.373,151.373,32300000.0
2006-11-22 00:51:00,151.384,151.408,151.383,151.394,66299999.0
2006-11-22 00:52:00,151.394,151.405,151.384,151.405,59200000.0
2006-11-22 00:53:00,151.405,151.412,151.401,151.401,55200000.0
2006-11-22 00:54:00,151.408,151.418,151.406,151.408,170100004.0
2006-11-22 00:55:00,151.4,151.418,151.4,151.406,112499999.0
2006-11-22 00:56:00,151.406,151.417,151.395,151.41,88300000.0
2006-11-22 00:57:00,151.409,151.417,151.409,151.416,70200001.0
2006-11-22 00:58:00,151.42,151.423,151.411,151.42,76300000.0
2006-11-22 00:59:00,151.401,151.401,151.387,151.387,113399998.0
2006-11-22 01:00:00,151.385,151.394,151.372,151.387,97000002.0
2006-11-22 01:01:00,151.386,151.391,151.374,151.39,113099997.0
2006-11-22 01:02:00,151.397,151.397,151.377,151.384,111000002.0
2006-11-22 01:03:00,151.379,151.421,151.379,151.421,93900001.0
2006-11-22 01:04:00,151.401,151.422,151.401,151.419,128799998.0
2006-11-22 01:05:00,151.423,151.425,151.4,151.409,118800003.0
2006-11-22 01:06:00,151.419,151.422,151.413,151.417,119400000.0
2006-11-22 01:07:00,151.416,151.431,151.408,151.428,133500001.0
2006-11-22 01:08:00,151.409,151.423,151.409,151.414,46400001.0
2006-11-22 01:09:00,151.419,151.425,151.398,151.421,185299997.0
2006-11-22 01:10:00,151.419,151.419,151.396,151.41,145800000.0
2006-11-22 01:11:00,151.403,151.417,151.403,151.417,29600000.0
2006-11-22 01:12:00,151.426,151.426,151.392,151.392,201000003.0
2006-11-22 01:13:00,151.39,151.393,151.385,151.393,85100000.0
2006-11-22 01:14:00,151.387,151.39,151.369,151.382,86399999.0
2006-11-22 01:15:00,151.392,151.392,151.373,151.373,62299999.0
2006-11-22 01:16:00,151.378,151.394,151.371,151.394,114100000.0
2006-11-22 01:17:00,151.385,151.394,151.382,151.383,86300000.0
2006-11-22 01:18:00,151.393,151.393,151.381,151.385,142300002.0
2006-11-22 01:19:00,151.385,151.385,151.38,151.38,69500000.0
2006-11-22 01:20:00,151.387,151.391,151.373,151.373,49499999.0
2006-11-22 01:21:00,151.364,151.382,151.364,151.369,74399999.0
2006-11-22 01:22:00,151.369,151.378,151.362,151.362,43400000.0
2006-11-22 01:23:00,151.361,151.367,151.353,151.36,106900002.0
2006-11-22 01:24:00,151.353,151.366,151.349,151.349,106399998.0
2006-11-22 01:25:00,151.36,151.37,151.349,151.367,133499999.0
2006-11-22 01:26:00,151.364,151.37,151.352,151.363,99700000.0
2006-11-22 01:27:00,151.371,151.375,151.371,151.375,87699999.0
2006-11-22 01:28:00,151.373,151.376,151.368,151.369,50400000.0
2006-11-22 01:29:00,151.387,151.387,151.368,151.368,71600000.0
2006-11-22 01:30:00,151.362,151.377,151.362,151.367,138299999.0
2006-11-22 01:31:00,151.36,151.373,151.36,151.373,137400001.0
2006-11-22 01:32:00,151.367,151.368,151.364,151.368,39500000.0
2006-11-22 01:33:00,151.359,151.362,151.351,151.362,115199997.0
2006-11-22 01:34:00,151.373,151.375,151.355,151.36,83700001.0
2006-11-22 01:35:00,151.39,151.39,151.338,151.35,151000004.0
2006-11-22 01:36:00,151.36,151.365,151.36,151.36,26400000.0
2006-11-22 01:37:00,151.36,151.369,151.36,151.363,121999999.0
2006-11-22 01:38:00,151.365,151.368,151.35,151.36,131399999.0
2006-11-22 01:39:00,151.359,151.359,151.334,151.355,97099999.0
2006-11-22 01:40:00,151.362,151.369,151.358,151.369,102800001.0
2006-11-22 01:41:00,151.369,151.371,151.355,151.355,62300001.0
2006-11-22 01:42:00,151.363,151.363,151.348,151.355,105100001.0
2006-11-22 01:43:00,151.36,151.371,151.36,151.367,47900000.0
2006-11-22 01:44:00,151.368,151.372,151.363,151.368,74299999.0
2006-11-22 01:45:00,151.364,151.384,151.364,151.377,119300002.0
2006-11-22 01:46:00,151.37,151.393,151.37,151.385,116200000.0
2006-11-22 01:47:00,151.382,151.39,151.379,151.379,78900001.0
2006-11-22 01:48:00,151.367,151.375,151.361,151.363,62299999.0
2006-11-22 01:49:00,151.363,151.37,151.358,151.368,63700000.0
2006-11-22 01:50:00,151.356,151.38,151.355,151.38,105800002.0
2006-11-22 01:51:00,151.384,151.4,151.384,151.399,67099998.0
2006-11-22 01:52:00,151.39,151.39,151.367,151.383,87100001.0
2006-11-22 01:53:00,151.383,151.383,151.365,151.383,104300000.0
2006-11-22 01:54:00,151.394,151.406,151.394,151.398,138099999.0
2006-11-22 01:55:00,151.413,151.413,151.396,151.399,84399999.0
2006-11-22 01:56:00,151.386,151.388,151.37,151.388,123000001.0
2006-11-22 01:57:00,151.385,151.385,151.371,151.384,75099998.0
2006-11-22 01:58:00,151.375,151.387,151.371,151.385,22900000.0
2006-11-22 01:59:00,151.39,151.396,151.373,151.381,48500000.0
2006-11-22 02:00:00,151.38,151.382,151.37,151.38,101799998.0
2006-11-22 02:01:00,151.385,151.385,151.375,151.375,106500001.0
2006-11-22 02:02:00,151.378,151.385,151.371,151.375,64800001.0
2006-11-22 02:03:00,151.378,151.39,151.37,151.382,101799997.0
2006-11-22 02:04:00,151.38,151.387,151.37,151.385,82200001.0
2006-11-22 02:05:00,151.38,151.392,151.38,151.381,90999998.0
2006-11-22 02:06:00,151.386,151.392,151.383,151.386,49900000.0
2006-11-22 02:07:00,151.379,151.386,151.37,151.375,75800000.0
2006-11-22 02:08:00,151.379,151.382,151.374,151.378,128300000.0
2006-11-22 02:09:00,151.377,151.377,151.359,151.36,124100002.0
2006-11-22 02:10:00,151.358,151.361,151.342,151.344,51200000.0
2006-11-22 02:11:00,151.347,151.369,151.347,151.367,55800000.0
2006-11-22 02:12:00,151.359,151.365,151.356,151.365,55499999.0
2006-11-22 02:13:00,151.366,151.366,151.353,151.364,76600000.0
2006-11-22 02:14:00,151.362,151.362,151.348,151.348,92700001.0
2006-11-22 02:15:00,151.358,151.371,151.358,151.365,165899998.0
2006-11-22 02:16:00,151.363,151.368,151.362,151.368,81200001.0
2006-11-22 02:17:00,151.364,151.37,151.359,151.362,62100001.0
2006-11-22 02:18:00,151.363,151.383,151.363,151.383,76399999.0
2006-11-22 02:19:00,151.37,151.375,151.364,151.375,73400001.0
2006-11-22 02:20:00,151.382,151.382,151.367,151.37,80999999.0
2006-11-22 02:21:00,151.374,151.374,151.364,151.364,104599999.0
2006-11-22 02:22:00,151.363,151.37,151.352,151.367,98800000.0
2006-11-22 02:23:00,151.367,151.375,151.364,151.365,80400001.0
2006-11-22 02:24:00,151.365,151.365,151.355,151.361,31600000.0
2006-11-22 02:25:00,151.35,151.357,151.35,151.357,43200000.0
2006-11-22 02:26:00,151.359,151.369,151.353,151.369,95099998.0
2006-11-22 02:27:00,151.369,151.371,151.363,151.368,91500001.0
2006-11-22 02:28:00,151.368,151.375,151.368,151.37,51499999.0
2006-11-22 02:29:00,151.365,151.375,151.365,151.37,91999999.0
2006-11-22 02:30:00,151.373,151.382,151.373,151.375,47699999.0
2006-11-22 02:31:00,151.38,151.384,151.374,151.381,63899999.0
2006-11-22 02:32:00,151.378,151.388,151.371,151.38,83900000.0
2006-11-22 02:33:00,151.376,151.383,151.375,151.383,49600000.0
2006-11-22 02:34:00,151.381,151.388,151.38,151.388,68000001.0
2006-11-22 02:35:00,151.384,151.384,151.37,151.376,147700000.0
2006-11-22 02:36:00,151.37,151.377,151.36,151.377,81500001.0
2006-11-22 02:37:00,151.379,151.379,151.371,151.371,141500000.0
2006-11-22 02:38:00,151.377,151.387,151.368,151.368,71100000.0
2006-11-22 02:39:00,151.373,151.381,151.373,151.373,69499998.0
2006-11-22 02:40:00,151.373,151.385,151.373,151.373,143099997.0
2006-11-22 02:41:00,151.378,151.387,151.372,151.372,66300000.0
2006-11-22 02:42:00,151.363,151.375,151.363,151.37,33600000.0
2006-11-22 02:43:00,151.366,151.376,151.366,151.372,56000000.0
2006-11-22 02:44:00,151.37,151.377,151.365,151.374,71499998.0
2006-11-22 02:45:00,151.375,151.38,151.373,151.375,84300002.0
2006-11-22 02:46:00,151.379,151.387,151.377,151.387,115600001.0
2006-11-22 02:47:00,151.395,151.395,151.37,151.39,47000000.0
2006-11-22 02:48:00,151.388,151.388,151.385,151.387,25600000.0
2006-11-22 02:49:00,151.385,151.385,151.372,151.372,118600002.0
2006-11-22 02:50:00,151.368,151.372,151.362,151.362,73400001.0
2006-11-22 02:51:00,151.363,151.383,151.363,151.37,57700001.0
2006-11-22 02:52:00,151.373,151.384,151.373,151.384,147099997.0
2006-11-22 02:53:00,151.387,151.388,151.375,151.388,82299998.0
2006-11-22 02:54:00,151.393,151.393,151.382,151.387,89499999.0
2006-11-22 02:55:00,151.383,151.397,151.382,151.397,107100001.0
2006-11-22 02:56:00,151.392,151.396,151.383,151.392,252000001.0
2006-11-22 02:57:00,151.412,151.413,151.4,151.413,56700000.0
2006-11-22 02:58:00,151.41,151.41,151.398,151.408,146699998.0
2006-11-22 02:59:00,151.408,151.414,151.403,151.405,113399999.0
2006-11-22 03:00:00,151.417,151.432,151.413,151.415,68300000.0
2006-11-22 03:01:00,151.414,151.417,151.412,151.417,101599999.0
2006-11-22 03:02:00,151.409,151.413,151.403,151.409,95900000.0
2006-11-22 03:03:00,151.399,151.399,151.381,151.387,58100000.0
2006-11-22 03:04:00,151.383,151.39,151.383,151.387,62700000.0
2006-11-22 03:05:00,151.386,151.386,151.365,151.365,106000000.0
2006-11-22 03:06:00,151.363,151.364,151.35,151.35,65600000.0
2006-11-22 03:07:00,151.346,151.348,151.334,151.341,136700000.0
2006-11-22 03:08:00,151.338,151.351,151.331,151.342,99900001.0
2006-11-22 03:09:00,151.342,151.349,151.338,151.338,40000000.0
2006-11-22 03:10:00,151.351,151.352,151.351,151.352,5700000.0
2006-11-22 03:11:00,151.368,151.368,151.356,151.358,52400000.0
2006-11-22 03:12:00,151.348,151.358,151.34,151.349,121399999.0
2006-11-22 03:13:00,151.362,151.366,151.36,151.36,57000000.0
2006-11-22 03:14:00,151.357,151.366,151.356,151.36,84699998.0
2006-11-22 03:15:00,151.349,151.366,151.344,151.355,135600000.0
2006-11-22 03:16:00,151.362,151.365,151.354,151.359,113300000.0
2006-11-22 03:17:00,151.368,151.37,151.358,151.36,91500001.0
2006-11-22 03:18:00,151.356,151.362,151.35,151.358,123600002.0
2006-11-22 03:19:00,151.356,151.356,151.354,151.354,16000000.0
2006-11-22 03:20:00,151.348,151.355,151.342,151.345,106699999.0
2006-11-22 03:21:00,151.355,151.355,151.345,151.35,152399998.0
2006-11-22 03:22:00,151.351,151.356,151.333,151.356,75300000.0
2006-11-22 03:23:00,151.351,151.351,151.345,151.345,92000002.0
2006-11-22 03:24:00,151.358,151.36,151.345,151.351,103399998.0
2006-11-22 03:25:00,151.348,151.352,151.341,151.342,130900002.0
2006-11-22 03:26:00,151.345,151.352,151.335,151.342,51299999.0
2006-11-22 03:27:00,151.333,151.333,151.32,151.324,75300000.0
2006-11-22 03:28:00,151.33,151.33,151.33,151.33,23200000.0
2006-11-22 03:29:00,151.327,151.327,151.314,151.325,94999998.0
2006-11-22 03:30:00,151.327,151.34,151.321,151.329,96700000.0
2006-11-22 03:31:00,151.32,151.32,151.315,151.32,68000001.0
2006-11-22 03:32:00,151.317,151.322,151.309,151.319,45500000.0
2006-11-22 03:33:00,151.323,151.34,151.323,151.338,118500002.0
2006-11-22 03:34:00,151.329,151.337,151.325,151.325,55500000.0
2006-11-22 03:35:00,151.324,151.324,151.318,151.318,12900000.0
2006-11-22 03:36:00,151.319,151.326,151.319,151.326,27599999.0
2006-11-22 03:37:00,151.332,151.332,151.306,151.306,100400001.0
2006-11-22 03:38:00,151.314,151.318,151.311,151.318,70300000.0
2006-11-22 03:39:00,151.32,151.32,151.306,151.315,109399997.0
2006-11-22 03:40:00,151.305,151.315,151.303,151.315,46800000.0
2006-11-22 03:41:00,151.308,151.308,151.302,151.302,85300000.0
2006-11-22 03:42:00,151.303,151.318,151.303,151.306,71300002.0
2006-11-22 03:43:00,151.297,151.309,151.297,151.297,32000000.0
2006-11-22 03:44:00,151.303,151.312,151.301,151.312,69400000.0
2006-11-22 03:45:00,151.317,151.317,151.308,151.309,71199999.0
2006-11-22 03:46:00,151.302,151.302,151.289,151.302,64199999.0
2006-11-22 03:47:00,151.296,151.297,151.276,151.279,132700002.0
2006-11-22 03:48:00,151.274,151.293,151.274,151.282,40300000.0
2006-11-22 03:49:00,151.284,151.295,151.284,151.295,112700000.0
2006-11-22 03:50:00,151.292,151.293,151.28,151.293,84000000.0
2006-11-22 03:51:00,151.299,151.299,151.296,151.296,5400000.0
2006-11-22 03:52:00,151.293,151.318,151.293,151.318,66700000.0
2006-11-22 03:53:00,151.308,151.313,151.305,151.305,163899998.0
2006-11-22 03:54:00,151.308,151.319,151.303,151.31,83999998.0
2006-11-22 03:55:00,151.314,151.328,151.305,151.319,113999998.0
2006-11-22 03:56:00,151.316,151.326,151.308,151.309,52200000.0
2006-11-22 03:57:00,151.309,151.315,151.307,151.315,86399999.0
2006-11-22 03:58:00,151.315,151.315,151.308,151.308,149300002.0
2006-11-22 03:59:00,151.3,151.305,151.298,151.305,61600000.0
2006-11-22 04:00:00,151.305,151.314,151.303,151.303,115499999.0
2006-11-22 04:01:00,151.29,151.31,151.29,151.294,191600003.0
2006-11-22 04:02:00,151.298,151.298,151.292,151.293,81300002.0
2006-11-22 04:03:00,151.293,151.294,151.284,151.288,76600000.0
2006-11-22 04:04:00,151.309,151.319,151.294,151.306,126399999.0
2006-11-22 04:05:00,151.305,151.316,151.305,151.308,88800003.0
2006-11-22 04:06:00,151.317,151.331,151.313,151.33,83900001.0
2006-11-22 04:07:00,151.332,151.332,151.313,151.313,104100000.0
2006-11-22 04:08:00,151.322,151.322,151.303,151.307,92300001.0
2006-11-22 04:09:00,151.299,151.32,151.299,151.31,130600001.0
2006-11-22 04:10:00,151.305,151.313,151.295,151.313,97100000.0
2006-11-22 04:11:00,151.315,151.318,151.311,151.313,57100001.0
2006-11-22 04:12:00,151.303,151.31,151.303,151.303,81799998.0
2006-11-22 04:13:00,151.311,151.318,151.311,151.318,52400000.0
2006-11-22 04:14:00,151.317,151.323,151.309,151.323,68799999.0
2006-11-22 04:15:00,151.317,151.317,151.311,151.312,29400000.0
2006-11-22 04:16:00,151.314,151.327,151.314,151.314,50800000.0
2006-11-22 04:17:00,151.322,151.33,151.313,151.313,79800002.0
2006-11-22 04:18:00,151.307,151.316,151.304,151.311,55700001.0
2006-11-22 04:19:00,151.314,151.32,151.311,151.318,81099999.0
2006-11-22 04:20:00,151.322,151.346,151.316,151.335,115899999.0
2006-11-22 04:21:00,151.324,151.334,151.289,151.289,80000001.0
2006-11-22 04:22:00,151.275,151.284,151.254,151.275,125999998.0
2006-11-22 04:23:00,151.278,151.282,151.271,151.271,46500000.0
2006-11-22 04:24:00,151.274,151.28,151.265,151.27,149400002.0
2006-11-22 04:25:00,151.263,151.276,151.262,151.27,101500001.0
2006-11-22 04:26:00,151.269,151.27,151.262,151.263,70299997.0
2006-11-22 04:27:00,151.25,151.25,151.223,151.229,59299999.0
2006-11-22 04:28:00,151.221,151.231,151.219,151.223,132399995.0
2006-11-22 04:29:00,151.213,151.232,151.213,151.222,159400001.0
2006-11-22 04:30:00,151.227,151.227,151.205,151.215,77599999.0
2006-11-22 04:31:00,151.202,151.217,151.2,151.215,68500002.0
2006-11-22 04:32:00,151.225,151.23,151.212,151.23,148000001.0
2006-11-22 04:33:00,151.232,151.232,151.219,151.22,111499999.0
2006-11-22 04:34:00,151.222,151.227,151.208,151.227,81800000.0
2006-11-22 04:35:00,151.227,151.227,151.212,151.22,146000000.0
2006-11-22 04:36:00,151.218,151.224,151.214,151.219,95600002.0
2006-11-22 04:37:00,151.227,151.231,151.223,151.227,56000000.0
2006-11-22 04:38:00,151.232,151.232,151.217,151.217,22600000.0
2006-11-22 04:39:00,151.223,151.235,151.22,151.226,65100000.0
2006-11-22 04:40:00,151.237,151.242,151.233,151.237,64000000.0
2006-11-22 04:41:00,151.231,151.232,151.217,151.232,42800000.0
2006-11-22 04:42:00,151.222,151.225,151.212,151.225,94300001.0
2006-11-22 04:43:00,151.235,151.241,151.23,151.235,62800001.0
2006-11-22 04:44:00,151.233,151.244,151.218,151.244,99599999.0
2006-11-22 04:45:00,151.238,151.247,151.234,151.235,52399999.0
2006-11-22 04:46:00,151.234,151.24,151.234,151.24,45500000.0
2006-11-22 04:47:00,151.257,151.257,151.245,151.256,83000000.0
2006-11-22 04:48:00,151.243,151.248,151.243,151.248,64700001.0
2006-11-22 04:49:00,151.248,151.248,151.236,151.248,123500000.0
2006-11-22 04:50:00,151.237,151.237,151.233,151.233,47900002.0
2006-11-22 04:51:00,151.235,151.247,151.235,151.247,56800000.0
2006-11-22 04:52:00,151.238,151.25,151.229,151.229,61499999.0
2006-11-22 04:53:00,151.233,151.245,151.233,151.24,133000002.0
2006-11-22 04:54:00,151.242,151.244,151.232,151.236,126700000.0
2006-11-22 04:55:00,151.237,151.24,151.237,151.237,85600000.0
2006-11-22 04:56:00,151.245,151.256,151.245,151.252,85200000.0
2006-11-22 04:57:00,151.253,151.256,151.249,151.25,54400000.0
2006-11-22 04:58:00,151.246,151.246,151.244,151.244,9900000.0
2006-11-22 04:59:00,151.242,151.258,151.242,151.25,48200000.0
2006-11-22 05:00:00,151.25,151.26,151.248,151.249,89399999.0
2006-11-22 05:01:00,151.248,151.264,151.248,151.258,115100003.0
2006-11-22 05:02:00,151.247,151.263,151.247,151.263,50399999.0
2006-11-22 05:03:00,151.272,151.281,151.262,151.262,53400000.0
2006-11-22 05:04:00,151.267,151.287,151.267,151.28,159800000.0
2006-11-22 05:05:00,151.273,151.273,151.269,151.27,15400000.0
2006-11-22 05:06:00,151.265,151.28,151.265,151.272,61300000.0
2006-11-22 05:07:00,151.268,151.28,151.268,151.28,48699999.0
2006-11-22 05:08:00,151.277,151.286,151.277,151.281,104000000.0
2006-11-22 05:09:00,151.28,151.29,151.263,151.29,82999998.0
2006-11-22 05:10:00,151.286,151.286,151.252,151.252,149200001.0
2006-11-22 05:11:00,151.257,151.263,151.246,151.263,12800000.0
2006-11-22 05:12:00,151.257,151.257,151.245,151.25,50799999.0
2006-11-22 05:13:00,151.255,151.255,151.245,151.245,27200000.0
2006-11-22 05:14:00,151.252,151.252,151.232,151.232,97700000.0
2006-11-22 05:15:00,151.242,151.243,151.242,151.243,43400001.0
2006-11-22 05:16:00,151.256,151.262,151.249,151.262,154800001.0
2006-11-22 05:17:00,151.254,151.264,151.247,151.247,103900001.0
2006-11-22 05:18:00,151.253,151.256,151.243,151.256,58400000.0
2006-11-22 05:19:00,151.26,151.26,151.26,151.26,4800000.0
2006-11-22 05:20:00,151.268,151.269,151.261,151.269,77499999.0
2006-11-22 05:21:00,151.265,151.266,151.249,151.251,78600001.0
2006-11-22 05:22:00,151.258,151.267,151.256,151.262,62800000.0
2006-11-22 05:23:00,151.247,151.256,151.244,151.256,72699999.0
2006-11-22 05:24:00,151.253,151.253,151.243,151.245,20300000.0
2006-11-22 05:25:00,151.253,151.26,151.253,151.26,33600000.0
2006-11-22 05:26:00,151.275,151.282,151.269,151.281,118800001.0
2006-11-22 05:27:00,151.273,151.273,151.267,151.267,20000000.0
2006-11-22 05:28:00,151.27,151.275,151.27,151.275,9600000.0
2006-11-22 05:29:00,151.277,151.283,151.264,151.283,37600000.0
2006-11-22 05:30:00,151.28,151.287,151.27,151.285,70100002.0
2006-11-22 05:31:00,151.285,151.285,151.275,151.28,65400001.0
2006-11-22 05:32:00,151.279,151.279,151.272,151.272,146500004.0
2006-11-22 05:33:00,151.28,151.28,151.266,151.28,66600001.0
2006-11-22 05:34:00,151.278,151.287,151.265,151.275,87100002.0
2006-11-22 05:35:00,151.276,151.282,151.274,151.276,91099999.0
2006-11-22 05:36:00,151.261,151.269,151.261,151.269,23500001.0
2006-11-22 05:37:00,151.254,151.266,151.254,151.255,62400000.0
2006-11-22 05:38:00,151.25,151.25,151.25,151.25,37500000.0
2006-11-22 05:39:00,151.246,151.246,151.244,151.244,7600000.0
2006-11-22 05:40:00,151.242,151.253,151.237,151.253,58900000.0
2006-11-22 05:41:00,151.248,151.253,151.244,151.252,72300001.0
2006-11-22 05:42:00,151.256,151.256,151.252,151.252,6100000.0
2006-11-22 05:43:00,151.258,151.263,151.258,151.261,53500001.0
2006-11-22 05:44:00,151.265,151.269,151.256,151.267,162000000.0
2006-11-22 05:45:00,151.268,151.278,151.262,151.278,91700001.0
2006-11-22 05:46:00,151.266,151.266,151.256,151.256,76600002.0
2006-11-22 05:47:00,151.262,151.28,151.262,151.272,150800000.0
2006-11-22 05:48:00,151.272,151.281,151.27,151.27,136000001.0
2006-11-22 05:49:00,151.283,151.287,151.267,151.275,83200000.0
2006-11-22 05:50:00,151.285,151.285,151.275,151.278,35100000.0
2006-11-22 05:51:00,151.27,151.27,151.253,151.253,77600000.0
2006-11-22 05:52:00,151.249,151.263,151.249,151.253,113699999.0
2006-11-22 05:53:00,151.26,151.277,151.26,151.267,145599998.0
2006-11-22 05:54:00,151.267,151.267,151.254,151.265,96399998.0
2006-11-22 05:55:00,151.272,151.28,151.267,151.272,70499999.0
2006-11-22 05:56:00,151.265,151.273,151.261,151.271,107800001.0
2006-11-22 05:57:00,151.26,151.289,151.26,151.262,100199999.0
2006-11-22 05:58:00,151.258,151.272,151.249,151.262,173600005.0
2006-11-22 05:59:00,151.26,151.27,151.256,151.263,106800000.0
2006-11-22 06:00:00,151.253,151.267,151.253,151.267,90899999.0
2006-11-22 06:01:00,151.262,151.263,151.245,151.263,76300000.0
2006-11-22 06:02:00,151.267,151.275,151.261,151.268,93399998.0
2006-11-22 06:03:00,151.267,151.267,151.255,151.255,133699998.0
2006-11-22 06:04:00,151.255,151.26,151.255,151.26,5600000.0
2006-11-22 06:05:00,151.268,151.268,151.252,151.26,51899999.0
2006-11-22 06:06:00,151.262,151.27,151.261,151.263,113400001.0
2006-11-22 06:07:00,151.256,151.274,151.256,151.268,137600001.0
2006-11-22 06:08:00,151.268,151.282,151.264,151.28,125800001.0
2006-11-22 06:09:00,151.272,151.287,151.272,151.28,85400000.0
2006-11-22 06:10:00,151.278,151.282,151.273,151.276,35400000.0
2006-11-22 06:11:00,151.278,151.288,151.277,151.288,79899999.0
2006-11-22 06:12:00,151.287,151.288,151.283,151.283,54299999.0
2006-11-22 06:13:00,151.273,151.288,151.269,151.276,104700001.0
2006-11-22 06:14:00,151.286,151.286,151.275,151.275,65200000.0
2006-11-22 06:15:00,151.277,151.279,151.265,151.267,90600000.0
2006-11-22 06:16:00,151.274,151.288,151.274,151.283,96100002.0
2006-11-22 06:17:00,151.285,151.288,151.279,151.287,43600000.0
2006-11-22 06:18:00,151.273,151.286,151.262,151.269,86499999.0
2006-11-22 06:19:00,151.277,151.283,151.268,151.269,95799999.0
2006-11-22 06:20:00,151.267,151.276,151.258,151.269,48900001.0
2006-11-22 06:21:00,151.268,151.272,151.268,151.272,35200000.0
2006-11-22 06:22:00,151.273,151.282,151.27,151.279,52800000.0
2006-11-22 06:23:00,151.281,151.281,151.257,151.27,107500001.0
2006-11-22 06:24:00,151.27,151.289,151.268,151.286,132800001.0
2006-11-22 06:25:00,151.302,151.312,151.298,151.308,69800001.0
2006-11-22 06:26:00,151.313,151.313,151.303,151.303,70699999.0
2006-11-22 06:27:00,151.308,151.311,151.303,151.303,69799999.0
2006-11-22 06:28:00,151.298,151.299,151.283,151.283,130600000.0
2006-11-22 06:29:00,151.297,151.299,151.291,151.298,129599997.0
2006-11-22 06:30:00,151.295,151.308,151.295,151.302,96699999.0
2006-11-22 06:31:00,151.307,151.309,151.294,151.294,52800000.0
2006-11-22 06:32:00,151.306,151.307,151.272,151.272,81300000.0
2006-11-22 06:33:00,151.277,151.289,151.277,151.289,108100001.0
2006-11-22 06:34:00,151.285,151.297,151.285,151.288,111200001.0
2006-11-22 06:35:00,151.289,151.289,151.274,151.278,83299999.0
2006-11-22 06:36:00,151.275,151.275,151.265,151.27,13900000.0
2006-11-22 06:37:00,151.275,151.285,151.231,151.231,87499998.0
2006-11-22 06:38:00,151.226,151.247,151.217,151.239,58700001.0
2006-11-22 06:39:00,151.237,151.255,151.236,151.24,136000000.0
2006-11-22 06:40:00,151.238,151.26,151.238,151.245,104000000.0
2006-11-22 06:41:00,151.24,151.24,151.234,151.24,56400001.0
2006-11-22 06:42:00,151.239,151.24,151.231,151.231,115100003.0
2006-11-22 06:43:00,151.233,151.238,151.232,151.234,105099999.0
2006-11-22 06:44:00,151.233,151.233,151.196,151.196,37300000.0
2006-11-22 06:45:00,151.2,151.226,151.2,151.219,186000000.0
2006-11-22 06:46:00,151.219,151.233,151.216,151.22,89799999.0
2006-11-22 06:47:00,151.227,151.229,151.217,151.218,117099999.0
2006-11-22 06:48:00,151.22,151.227,151.214,151.227,160199996.0
2006-11-22 06:49:00,151.232,151.232,151.209,151.224,145400005.0
2006-11-22 06:50:00,151.225,151.225,151.208,151.218,191600000.0
2006-11-22 06:51:00,151.215,151.236,151.215,151.223,88100001.0
2006-11-22 06:52:00,151.215,151.22,151.201,151.201,95200002.0
2006-11-22 06:53:00,151.202,151.237,151.202,151.237,41600000.0
2006-11-22 06:54:00,151.238,151.246,151.236,151.236,70499999.0
2006-11-22 06:55:00,151.23,151.246,151.229,151.232,75199999.0
2006-11-22 06:56:00,151.233,151.239,151.224,151.238,120500002.0
2006-11-22 06:57:00,151.238,151.238,151.228,151.232,79899998.0
2006-11-22 06:58:00,151.24,151.245,151.231,151.237,98599998.0
2006-11-22 06:59:00,151.236,151.24,151.232,151.24,64700001.0
2006-11-22 07:00:00,151.242,151.242,151.229,151.23,124700000.0
2006-11-22 07:01:00,151.223,151.241,151.223,151.232,94799998.0
2006-11-22 07:02:00,151.23,151.242,151.23,151.235,81299999.0
2006-11-22 07:03:00,151.234,151.243,151.234,151.24,99099999.0
2006-11-22 07:04:00,151.24,151.245,151.24,151.245,141200001.0
2006-11-22 07:05:00,151.233,151.247,151.233,151.239,70400001.0
2006-11-22 07:06:00,151.241,151.251,151.24,151.248,47200000.0
2006-11-22 07:07:00,151.253,151.253,151.241,151.241,51099998.0
2006-11-22 07:08:00,151.25,151.26,151.229,151.233,70200000.0
2006-11-22 07:09:00,151.228,151.245,151.22,151.245,110899999.0
2006-11-22 07:10:00,151.238,151.238,151.21,151.232,88500000.0
2006-11-22 07:11:00,151.219,151.224,151.205,151.205,148300000.0
2006-11-22 07:12:00,151.201,151.208,151.201,151.208,97800000.0
2006-11-22 07:13:00,151.208,151.213,151.204,151.211,108399999.0
2006-11-22 07:14:00,151.209,151.223,151.209,151.219,96699999.0
2006-11-22 07:15:00,151.217,151.228,151.214,151.214,79100000.0
2006-11-22 07:16:00,151.218,151.226,151.218,151.221,136600000.0
2006-11-22 07:17:00,151.225,151.232,151.216,151.232,68700000.0
2006-11-22 07:18:00,151.224,151.224,151.217,151.219,23200000.0
2006-11-22 07:19:00,151.213,151.218,151.211,151.218,71899999.0
2006-11-22 07:20:00,151.208,151.214,151.203,151.214,64100001.0
2006-11-22 07:21:00,151.218,151.22,151.213,151.214,36800000.0
2006-11-22 07:22:00,151.214,151.214,151.207,151.207,75799999.0
2006-11-22 07:23:00,151.218,151.23,151.215,151.23,162399999.0
2006-11-22 07:24:00,151.23,151.23,151.221,151.228,61300000.0
2006-11-22 07:25:00,151.216,151.222,151.214,151.214,75299999.0
2006-11-22 07:26:00,151.222,151.231,151.222,151.222,32900000.0
2006-11-22 07:27:00,151.223,151.227,151.215,151.215,98600002.0
2006-11-22 07:28:00,151.225,151.229,151.219,151.229,128699999.0
2006-11-22 07:29:00,151.233,151.247,151.233,151.247,68099998.0
2006-11-22 07:30:00,151.246,151.254,151.244,151.254,44700001.0
2006-11-22 07:31:00,151.25,151.265,151.244,151.265,53600000.0
2006-11-22 07:32:00,151.27,151.27,151.27,151.27,2500000.0
2006-11-22 07:33:00,151.27,151.275,151.265,151.27,126199997.0
2006-11-22 07:34:00,151.27,151.27,151.244,151.249,94200003.0
2006-11-22 07:35:00,151.243,151.254,151.236,151.252,141899995.0
2006-11-22 07:36:00,151.262,151.265,151.262,151.262,26700000.0
2006-11-22 07:37:00,151.26,151.274,151.26,151.266,104500001.0
2006-11-22 07:38:00,151.274,151.283,151.274,151.283,14100000.0
2006-11-22 07:39:00,151.277,151.29,151.272,151.28,165800001.0
2006-11-22 07:40:00,151.275,151.28,151.275,151.28,67699999.0
2006-11-22 07:41:00,151.273,151.28,151.272,151.273,217700002.0
2006-11-22 07:42:00,151.273,151.276,151.262,151.27,87800000.0
2006-11-22 07:43:00,151.266,151.271,151.257,151.271,137700002.0
2006-11-22 07:44:00,151.264,151.272,151.264,151.271,73500000.0
2006-11-22 07:45:00,151.272,151.287,151.272,151.275,71600000.0
2006-11-22 07:46:00,151.281,151.288,151.275,151.275,79100000.0
2006-11-22 07:47:00,151.272,151.277,151.271,151.272,83100000.0
2006-11-22 07:48:00,151.273,151.285,151.272,151.278,77999999.0
2006-11-22 07:49:00,151.267,151.272,151.266,151.266,62900001.0
2006-11-22 07:50:00,151.274,151.283,151.265,151.283,97799998.0
2006-11-22 07:51:00,151.277,151.296,151.277,151.296,90900001.0
2006-11-22 07:52:00,151.293,151.295,151.28,151.283,69999999.0
2006-11-22 07:53:00,151.295,151.308,151.295,151.307,73200000.0
2006-11-22 07:54:00,151.298,151.311,151.298,151.299,57000000.0
2006-11-22 07:55:00,151.307,151.308,151.302,151.305,114200001.0
2006-11-22 07:56:00,151.296,151.296,151.27,151.27,20700000.0
2006-11-22 07:57:00,151.279,151.293,151.279,151.28,25600000.0
2006-11-22 07:58:00,151.29,151.295,151.287,151.29,61700000.0
2006-11-22 07:59:00,151.286,151.311,151.286,151.311,53199999.0
2006-11-22 08:00:00,151.295,151.313,151.291,151.313,84800000.0
2006-11-22 08:01:00,151.313,151.313,151.302,151.302,47200001.0
2006-11-22 08:02:00,151.306,151.307,151.295,151.295,58799999.0
2006-11-22 08:03:00,151.281,151.295,151.281,151.295,39200000.0
2006-11-22 08:04:00,151.292,151.292,151.271,151.284,103299999.0
2006-11-22 08:05:00,151.285,151.285,151.276,151.284,77699998.0
2006-11-22 08:06:00,151.282,151.282,151.268,151.282,54400000.0
2006-11-22 08:07:00,151.275,151.275,151.266,151.267,99000002.0
2006-11-22 08:08:00,151.267,151.267,151.263,151.263,14400000.0
2006-11-22 08:09:00,151.263,151.266,151.262,151.262,87200001.0
2006-11-22 08:10:00,151.267,151.273,151.259,151.265,114600002.0
2006-11-22 08:11:00,151.275,151.275,151.265,151.27,64300000.0
2006-11-22 08:12:00,151.268,151.268,151.259,151.263,78400002.0
2006-11-22 08:13:00,151.26,151.278,151.26,151.268,72799999.0
2006-11-22 08:14:00,151.279,151.283,151.273,151.278,87600000.0
2006-11-22 08:15:00,151.278,151.278,151.274,151.278,67600000.0
2006-11-22 08:16:00,151.278,151.278,151.275,151.278,81800000.0
2006-11-22 08:17:00,151.266,151.266,151.264,151.264,29900000.0
2006-11-22 08:18:00,151.256,151.27,151.25,151.257,200299999.0
2006-11-22 08:19:00,151.261,151.263,151.25,151.263,74500000.0
2006-11-22 08:20:00,151.249,151.249,151.234,151.234,41900000.0
2006-11-22 08:21:00,151.226,151.239,151.226,151.23,125899998.0
2006-11-22 08:22:00,151.23,151.235,151.23,151.235,67899999.0
2006-11-22 08:23:00,151.227,151.23,151.22,151.23,58500000.0
2006-11-22 08:24:00,151.227,151.227,151.217,151.218,67600001.0
2006-11-22 08:25:00,151.209,151.225,151.209,151.213,156999999.0
2006-11-22 08:26:00,151.229,151.237,151.228,151.233,185199999.0
2006-11-22 08:27:00,151.225,151.234,151.217,151.221,119800000.0
2006-11-22 08:28:00,151.226,151.226,151.195,151.195,115000001.0
2006-11-22 08:29:00,151.212,151.217,151.202,151.202,92400000.0
2006-11-22 08:30:00,151.202,151.212,151.202,151.205,115400000.0
2006-11-22 08:31:00,151.21,151.215,151.21,151.21,55100000.0
2006-11-22 08:32:00,151.205,151.205,151.193,151.205,54700001.0
2006-11-22 08:33:00,151.205,151.215,151.205,151.21,43200000.0
2006-11-22 08:34:00,151.205,151.218,151.204,151.215,122900000.0
2006-11-22 08:35:00,151.204,151.209,151.195,151.203,90999999.0
2006-11-22 08:36:00,151.209,151.209,151.204,151.208,64900000.0
2006-11-22 08:37:00,151.213,151.213,151.2,151.208,113499998.0
2006-11-22 08:38:00,151.208,151.208,151.201,151.202,113000001.0
2006-11-22 08:39:00,151.202,151.21,151.197,151.199,63199998.0
2006-11-22 08:40:00,151.196,151.215,151.196,151.215,57300000.0
2006-11-22 08:41:00,151.212,151.217,151.201,151.211,134400000.0
2006-11-22 08:42:00,151.212,151.228,151.207,151.21,91500002.0
2006-11-22 08:43:00,151.214,151.224,151.205,151.217,56300000.0
2006-11-22 08:44:00,151.217,151.23,151.215,151.225,143200000.0
2006-11-22 08:45:00,151.223,151.223,151.212,151.213,124300002.0
2006-11-22 08:46:00,151.213,151.22,151.213,151.218,24800000.0
2006-11-22 08:47:00,151.208,151.215,151.199,151.215,94199999.0
2006-11-22 08:48:00,151.217,151.218,151.204,151.218,52600000.0
2006-11-22 08:49:00,151.203,151.223,151.203,151.221,68199999.0
2006-11-22 08:50:00,151.222,151.222,151.21,151.217,60700001.0
2006-11-22 08:51:00,151.215,151.218,151.205,151.215,112399999.0
2006-11-22 08:52:00,151.212,151.218,151.208,151.218,94700000.0
2006-11-22 08:53:00,151.216,151.216,151.203,151.209,36000000.0
2006-11-22 08:54:00,151.214,151.216,151.214,151.216,28000001.0
2006-11-22 08:55:00,151.222,151.222,151.21,151.222,46600000.0
2006-11-22 08:56:00,151.225,151.225,151.217,151.22,119000000.0
2006-11-22 08:57:00,151.228,151.228,151.212,151.212,211400000.0
2006-11-22 08:58:00,151.216,151.229,151.215,151.222,78899999.0
2006-11-22 08:59:00,151.223,151.23,151.208,151.227,175799997.0
2006-11-22 09:00:00,151.216,151.224,151.212,151.212,64700001.0
2006-11-22 09:01:00,151.212,151.221,151.209,151.209,102899998.0
2006-11-22 09:02:00,151.207,151.211,151.201,151.208,30400000.0
2006-11-22 09:03:00,151.211,151.211,151.202,151.204,145500002.0
2006-11-22 09:04:00,151.198,151.203,151.186,151.198,128600000.0
2006-11-22 09:05:00,151.198,151.198,151.193,151.198,44800000.0
2006-11-22 09:06:00,151.195,151.205,151.195,151.202,90700000.0
2006-11-22 09:07:00,151.198,151.213,151.189,151.212,66699999.0
2006-11-22 09:08:00,151.214,151.214,151.205,151.211,96700002.0
2006-11-22 09:09:00,151.212,151.215,151.207,151.215,218299998.0
2006-11-22 09:10:00,151.203,151.21,151.203,151.21,89100000.0
2006-11-22 09:11:00,151.218,151.222,151.206,151.217,85200001.0
2006-11-22 09:12:00,151.207,151.208,151.203,151.208,122500000.0
2006-11-22 09:13:00,151.204,151.214,151.204,151.213,32800000.0
2006-11-22 09:14:00,151.215,151.226,151.215,151.226,236000001.0
2006-11-22 09:15:00,151.228,151.236,151.222,151.231,103299997.0
2006-11-22 09:16:00,151.228,151.235,151.225,151.225,70400001.0
2006-11-22 09:17:00,151.218,151.232,151.214,151.227,109499999.0
2006-11-22 09:18:00,151.223,151.244,151.223,151.244,123600003.0
2006-11-22 09:19:00,151.236,151.243,151.228,151.234,55000000.0
2006-11-22 09:20:00,151.22,151.232,151.215,151.22,68699999.0
2006-11-22 09:21:00,151.218,151.229,151.214,151.221,150899998.0
2006-11-22 09:22:00,151.215,151.215,151.197,151.203,83300001.0
2006-11-22 09:23:00,151.202,151.211,151.201,151.207,151499998.0
2006-11-22 09:24:00,151.207,151.215,151.207,151.207,107400002.0
2006-11-22 09:25:00,151.201,151.208,151.2,151.206,59200000.0
2006-11-22 09:26:00,151.2,151.205,151.197,151.2,80800000.0
2006-11-22 09:27:00,151.205,151.205,151.189,151.202,39800000.0
2006-11-22 09:28:00,151.186,151.186,151.161,151.17,81600000.0
2006-11-22 09:29:00,151.163,151.163,151.152,151.152,58499998.0
2006-11-22 09:30:00,151.148,151.156,151.141,151.143,142899998.0
2006-11-22 09:31:00,151.152,151.157,151.152,151.157,107100002.0
2006-11-22 09:32:00,151.159,151.173,151.152,151.155,107600002.0
2006-11-22 09:33:00,151.153,151.168,151.151,151.168,41400000.0
2006-11-22 09:34:00,151.176,151.196,151.176,151.196,62499998.0
2006-11-22 09:35:00,151.186,151.207,151.178,151.178,68700000.0
2006-11-22 09:36:00,151.177,151.192,151.17,151.192,122199998.0
2006-11-22 09:37:00,151.175,151.182,151.175,151.182,6800000.0
2006-11-22 09:38:00,151.17,151.175,151.16,151.16,118099999.0
2006-11-22 09:39:00,151.163,151.163,151.148,151.15,74000001.0
2006-11-22 09:40:00,151.157,151.158,151.118,151.118,64700000.0
2006-11-22 09:41:00,151.115,151.13,151.099,151.126,121999999.0
2006-11-22 09:42:00,151.143,151.143,151.131,151.142,117999999.0
2006-11-22 09:43:00,151.127,151.148,151.127,151.131,98499999.0
2006-11-22 09:44:00,151.129,151.14,151.126,151.126,194400000.0
2006-11-22 09:45:00,151.131,151.139,151.131,151.136,70999999.0
2006-11-22 09:46:00,151.143,151.156,151.143,151.15,83000000.0
2006-11-22 09:47:00,151.154,151.158,151.147,151.154,114299998.0
2006-11-22 09:48:00,151.155,151.155,151.14,151.144,117200003.0
2006-11-22 09:49:00,151.15,151.155,151.144,151.152,99700000.0
2006-11-22 09:50:00,151.152,151.155,151.144,151.148,96800001.0
2006-11-22 09:51:00,151.153,151.153,151.141,151.152,118699998.0
2006-11-22 09:52:00,151.145,151.149,151.139,151.14,40000000.0
2006-11-22 09:53:00,151.154,151.164,151.154,151.16,66599999.0
2006-11-22 09:54:00,151.162,151.168,151.148,151.157,134300000.0
2006-11-22 09:55:00,151.16,151.172,151.16,151.172,54400000.0
2006-11-22 09:56:00,151.168,151.17,151.163,151.17,187899999.0
2006-11-22 09:57:00,151.168,151.172,151.16,151.172,118300002.0
2006-11-22 09:58:00,151.177,151.181,151.161,151.178,172600000.0
2006-11-22 09:59:00,151.172,151.172,151.157,151.171,70000000.0
2006-11-22 10:00:00,151.161,151.164,151.153,151.159,76699999.0
2006-11-22 10:01:00,151.153,151.169,151.153,151.164,68200000.0
2006-11-22 10:02:00,151.16,151.172,151.158,151.172,77400001.0
2006-11-22 10:03:00,151.165,151.171,151.159,151.167,121399999.0
2006-11-22 10:04:00,151.169,151.174,151.161,151.171,65600000.0
2006-11-22 10:05:00,151.17,151.18,151.166,151.173,75700000.0
2006-11-22 10:06:00,151.172,151.178,151.165,151.165,44000001.0
2006-11-22 10:07:00,151.164,151.174,151.147,151.147,87100000.0
2006-11-22 10:08:00,151.153,151.167,151.153,151.167,114500001.0
2006-11-22 10:09:00,151.17,151.17,151.152,151.152,118400000.0
2006-11-22 10:10:00,151.158,151.158,151.153,151.154,45400000.0
2006-11-22 10:11:00,151.161,151.169,151.16,151.16,65399999.0
2006-11-22 10:12:00,151.155,151.155,151.13,151.131,94900000.0
2006-11-22 10:13:00,151.13,151.143,151.126,151.143,81300000.0
2006-11-22 10:14:00,151.135,151.135,151.123,151.123,16100000.0
2006-11-22 10:15:00,151.127,151.145,151.127,151.128,139800000.0
2006-11-22 10:16:00,151.125,151.137,151.113,151.118,48300000.0
2006-11-22 10:17:00,151.121,151.129,151.119,151.128,93100000.0
2006-11-22 10:18:00,151.137,151.157,151.137,151.145,24400000.0
2006-11-22 10:19:00,151.135,151.164,151.135,151.164,124500000.0
2006-11-22 10:20:00,151.151,151.162,151.146,151.162,204400001.0
2006-11-22 10:21:00,151.162,151.162,151.133,151.134,88399999.0
2006-11-22 10:22:00,151.123,151.132,151.109,151.125,102900001.0
2006-11-22 10:23:00,151.123,151.123,151.106,151.112,65300000.0
2006-11-22 10:24:00,151.117,151.117,151.105,151.105,87000000.0
2006-11-22 10:25:00,151.125,151.131,151.106,151.131,167500001.0
2006-11-22 10:26:00,151.124,151.124,151.105,151.105,184300001.0
2006-11-22 10:27:00,151.114,151.127,151.107,151.127,178000000.0
2006-11-22 10:28:00,151.13,151.133,151.121,151.127,84800000.0
2006-11-22 10:29:00,151.133,151.147,151.127,151.147,146099998.0
2006-11-22 10:30:00,151.147,151.147,151.132,151.137,36600000.0
2006-11-22 10:31:00,151.133,151.133,151.119,151.122,101799999.0
2006-11-22 10:32:00,151.12,151.12,151.115,151.115,48800000.0
2006-11-22 10:33:00,151.109,151.13,151.108,151.13,63999999.0
2006-11-22 10:34:00,151.135,151.146,151.127,151.133,54200000.0
2006-11-22 10:35:00,151.145,151.153,151.145,151.15,89600000.0
2006-11-22 10:36:00,151.151,151.17,151.151,151.158,81900000.0
2006-11-22 10:37:00,151.157,151.157,151.144,151.148,151299997.0
2006-11-22 10:38:00,151.159,151.169,151.156,151.157,190499995.0
2006-11-22 10:39:00,151.152,151.156,151.141,151.156,52800000.0
2006-11-22 10:40:00,151.161,151.173,151.148,151.168,113699999.0
2006-11-22 10:41:00,151.163,151.181,151.163,151.181,80300000.0
2006-11-22 10:42:00,151.179,151.182,151.165,151.172,54700000.0
2006-11-22 10:43:00,151.178,151.178,151.167,151.173,117300001.0
2006-11-22 10:44:00,151.177,151.177,151.169,151.172,97500002.0
2006-11-22 10:45:00,151.179,151.179,151.165,151.165,23100000.0
2006-11-22 10:46:00,151.163,151.177,151.161,151.177,134999996.0
2006-11-22 10:47:00,151.181,151.185,151.168,151.17,154299999.0
2006-11-22 10:48:00,151.16,151.167,151.151,151.167,74000001.0
2006-11-22 10:49:00,151.169,151.172,151.156,151.162,38500000.0
2006-11-22 10:50:00,151.168,151.17,151.152,151.161,93399999.0
2006-11-22 10:51:00,151.167,151.173,151.157,151.173,73499998.0
2006-11-22 10:52:00,151.167,151.171,151.165,151.165,76800000.0
2006-11-22 10:53:00,151.168,151.171,151.16,151.165,78200000.0
2006-11-22 10:54:00,151.173,151.173,151.16,151.167,89900000.0
2006-11-22 10:55:00,151.166,151.166,151.149,151.152,150000002.0
2006-11-22 10:56:00,151.164,151.177,151.164,151.171,84800002.0
2006-11-22 10:57:00,151.165,151.165,151.149,151.165,53500000.0
2006-11-22 10:58:00,151.17,151.174,151.162,151.169,62000001.0
2006-11-22 10:59:00,151.17,151.181,151.169,151.178,33599999.0
2006-11-22 11:00:00,151.182,151.188,151.172,151.175,85400000.0
2006-11-22 11:01:00,151.178,151.183,151.17,151.183,111599999.0
2006-11-22 11:02:00,151.183,151.201,151.175,151.201,41799999.0
2006-11-22 11:03:00,151.2,151.214,151.199,151.203,161800001.0
2006-11-22 11:04:00,151.2,151.204,151.188,151.188,114899999.0
2006-11-22 11:05:00,151.189,151.189,151.17,151.177,73900000.0
2006-11-22 11:06:00,151.182,151.184,151.175,151.184,104999999.0
2006-11-22 11:07:00,151.183,151.189,151.182,151.182,39400000.0
2006-11-22 11:08:00,151.183,151.192,151.18,151.182,121600001.0
2006-11-22 11:09:00,151.186,151.186,151.17,151.172,46600000.0
2006-11-22 11:10:00,151.164,151.166,151.161,151.166,34400000.0
2006-11-22 11:11:00,151.168,151.179,151.163,151.17,136300001.0
2006-11-22 11:12:00,151.175,151.175,151.163,151.17,127599999.0
2006-11-22 11:13:00,151.16,151.165,151.157,151.16,120600000.0
2006-11-22 11:14:00,151.157,151.172,151.156,151.172,58000000.0
2006-11-22 11:15:00,151.165,151.168,151.161,151.168,44000000.0
2006-11-22 11:16:00,151.16,151.165,151.152,151.16,41300000.0
2006-11-22 11:17:00,151.16,151.16,151.139,151.155,128799998.0
2006-11-22 11:18:00,151.163,151.173,151.152,151.173,104600000.0
2006-11-22 11:19:00,151.175,151.185,151.175,151.181,94599999.0
2006-11-22 11:20:00,151.172,151.181,151.168,151.168,65600000.0
2006-11-22 11:21:00,151.171,151.179,151.168,151.168,55000001.0
2006-11-22 11:22:00,151.17,151.222,151.17,151.222,97400001.0
2006-11-22 11:23:00,151.218,151.24,151.214,151.223,102400001.0
2006-11-22 11:24:00,151.22,151.233,151.211,151.233,85800001.0
2006-11-22 11:25:00,151.232,151.257,151.232,151.24,183100000.0
2006-11-22 11:26:00,151.239,151.25,151.236,151.24,105500001.0
2006-11-22 11:27:00,151.241,151.25,151.221,151.228,81499999.0
2006-11-22 11:28:00,151.24,151.257,151.24,151.245,68500000.0
2006-11-22 11:29:00,151.261,151.261,151.245,151.246,100500000.0
2006-11-22 11:30:00,151.253,151.253,151.243,151.246,60800001.0
2006-11-22 11:31:00,151.247,151.29,151.247,151.276,174999998.0
2006-11-22 11:32:00,151.272,151.303,151.268,151.303,122500001.0
2006-11-22 11:33:00,151.306,151.306,151.281,151.288,55099999.0
2006-11-22 11:34:00,151.283,151.292,151.274,151.28,161099998.0
2006-11-22 11:35:00,151.282,151.296,151.277,151.287,109099998.0
2006-11-22 11:36:00,151.307,151.307,151.293,151.3,119200000.0
2006-11-22 11:37:00,151.31,151.31,151.294,151.3,161100002.0
2006-11-22 11:38:00,151.301,151.303,151.28,151.29,86399999.0
2006-11-22 11:39:00,151.292,151.297,151.276,151.293,94999999.0
2006-11-22 11:40:00,151.276,151.283,151.269,151.276,169800000.0
2006-11-22 11:41:00,151.269,151.277,151.263,151.264,132900001.0
2006-11-22 11:42:00,151.259,151.267,151.259,151.267,46900000.0
2006-11-22 11:43:00,151.276,151.282,151.265,151.265,116200000.0
2006-11-22 11:44:00,151.26,151.26,151.243,151.255,81600001.0
2006-11-22 11:45:00,151.263,151.267,151.25,151.26,143399998.0
2006-11-22 11:46:00,151.241,151.241,151.206,151.206,117999999.0
2006-11-22 11:47:00,151.218,151.23,151.188,151.188,46799999.0
2006-11-22 11:48:00,151.188,151.189,151.165,151.17,150799997.0
2006-11-22 11:49:00,151.167,151.171,151.158,151.165,68799999.0
2006-11-22 11:50:00,151.155,151.166,151.155,151.162,126500002.0
2006-11-22 11:51:00,151.143,151.143,151.119,151.134,138200003.0
2006-11-22 11:52:00,151.119,151.156,151.119,151.151,39200000.0
2006-11-22 11:53:00,151.154,151.18,151.154,151.18,53700000.0
2006-11-22 11:54:00,151.178,151.178,151.154,151.16,161400000.0
2006-11-22 11:55:00,151.167,151.176,151.161,151.17,86900002.0
2006-11-22 11:56:00,151.173,151.173,151.157,151.157,113800001.0
2006-11-22 11:57:00,151.157,151.16,151.144,151.144,69599999.0
2006-11-22 11:58:00,151.152,151.158,151.145,151.15,94100000.0
2006-11-22 11:59:00,151.152,151.159,151.144,151.153,113099999.0
2006-11-22 12:00:00,151.144,151.153,151.135,151.138,163000000.0
2006-11-22 12:01:00,151.142,151.145,151.12,151.138,113299998.0
2006-11-22 12:02:00,151.14,151.143,151.128,151.129,74600000.0
2006-11-22 12:03:00,151.132,151.138,151.13,151.138,100699999.0
2006-11-22 12:04:00,151.151,151.157,151.151,151.157,66100000.0
2006-11-22 12:05:00,151.152,151.159,151.15,151.151,125699998.0
2006-11-22 12:06:00,151.151,151.157,151.143,151.147,82000000.0
2006-11-22 12:07:00,151.153,151.163,151.148,151.157,90900000.0
2006-11-22 12:08:00,151.157,151.158,151.145,151.145,67900000.0
2006-11-22 12:09:00,151.147,151.15,151.145,151.145,59899999.0
2006-11-22 12:10:00,151.154,151.156,151.147,151.152,90999998.0
2006-11-22 12:11:00,151.148,151.153,151.14,151.151,93200000.0
2006-11-22 12:12:00,151.147,151.155,151.147,151.155,45600000.0
2006-11-22 12:13:00,151.162,151.171,151.162,151.162,86299999.0
2006-11-22 12:14:00,151.162,151.166,151.149,151.16,109399998.0
2006-11-22 12:15:00,151.159,151.173,151.159,151.173,131900000.0
2006-11-22 12:16:00,151.179,151.179,151.166,151.166,101400002.0
2006-11-22 12:17:00,151.158,151.158,151.144,151.149,46400000.0
2006-11-22 12:18:00,151.138,151.138,151.127,151.132,67300000.0
2006-11-22 12:19:00,151.119,151.131,151.116,151.116,139400002.0
2006-11-22 12:20:00,151.117,151.12,151.117,151.12,19200000.0
2006-11-22 12:21:00,151.13,151.15,151.13,151.14,80500000.0
2006-11-22 12:22:00,151.14,151.14,151.125,151.125,34100000.0
2006-11-22 12:23:00,151.122,151.125,151.11,151.118,69399999.0
2006-11-22 12:24:00,151.12,151.125,151.115,151.122,184599999.0
2006-11-22 12:25:00,151.122,151.122,151.109,151.117,32100000.0
2006-11-22 12:26:00,151.118,151.12,151.112,151.119,86600001.0
2006-11-22 12:27:00,151.115,151.133,151.115,151.133,56400000.0
2006-11-22 12:28:00,151.151,151.151,151.146,151.147,73000000.0
2006-11-22 12:29:00,151.152,151.156,151.144,151.145,112000001.0
2006-11-22 12:30:00,151.158,151.165,151.154,151.165,155899998.0
2006-11-22 12:31:00,151.167,151.168,151.148,151.149,85500000.0
2006-11-22 12:32:00,151.139,151.148,151.127,151.127,94399999.0
2006-11-22 12:33:00,151.131,151.142,151.131,151.142,68199999.0
2006-11-22 12:34:00,151.134,151.134,151.111,151.113,135099998.0
2006-11-22 12:35:00,151.072,151.072,151.018,151.047,124999997.0
2006-11-22 12:36:00,151.063,151.063,151.013,151.013,118599999.0
2006-11-22 12:37:00,151.0,151.004,150.988,151.004,98299998.0
2006-11-22 12:38:00,151.001,151.015,151.001,151.013,64000001.0
2006-11-22 12:39:00,151.016,151.016,151.002,151.002,17500000.0
2006-11-22 12:40:00,151.012,151.014,151.004,151.01,49100000.0
2006-11-22 12:41:00,150.998,151.006,150.982,150.982,76000000.0
2006-11-22 12:42:00,150.982,150.988,150.972,150.972,131099997.0
2006-11-22 12:43:00,150.968,150.973,150.956,150.973,86299999.0
2006-11-22 12:44:00,150.961,150.967,150.933,150.933,81700001.0
2006-11-22 12:45:00,150.93,150.93,150.896,150.896,68000001.0
2006-11-22 12:46:00,150.897,150.899,150.885,150.885,105799998.0
2006-11-22 12:47:00,150.879,150.889,150.874,150.874,85399999.0
2006-11-22 12:48:00,150.885,150.909,150.872,150.909,79000000.0
2006-11-22 12:49:00,150.905,150.905,150.883,150.891,89400000.0
2006-11-22 12:50:00,150.892,150.894,150.876,150.876,73000002.0
2006-11-22 12:51:00,150.882,150.897,150.882,150.891,35000000.0
2006-11-22 12:52:00,150.894,150.905,150.886,150.904,79600000.0
2006-11-22 12:53:00,150.903,150.903,150.888,150.891,71300000.0
2006-11-22 12:54:00,150.88,150.901,150.88,150.897,69199998.0
2006-11-22 12:55:00,150.901,150.904,150.893,150.898,79400002.0
2006-11-22 12:56:00,150.892,150.916,150.892,150.916,71700001.0
2006-11-22 12:57:00,150.914,150.921,150.909,150.914,87100001.0
2006-11-22 12:58:00,150.918,150.929,150.909,150.929,145499998.0
2006-11-22 12:59:00,150.928,150.939,150.91,150.915,59200000.0
2006-11-22 13:00:00,150.922,150.929,150.92,150.927,41300000.0
2006-11-22 13:01:00,150.917,150.922,150.905,150.922,65299999.0
2006-11-22 13:02:00,150.923,150.932,150.917,150.918,103499999.0
2006-11-22 13:03:00,150.923,150.925,150.911,150.918,139900001.0
2006-11-22 13:04:00,150.914,150.914,150.901,150.904,89399999.0
2006-11-22 13:05:00,150.897,150.91,150.891,150.891,75000000.0
2006-11-22 13:06:00,150.892,150.909,150.892,150.903,117500000.0
2006-11-22 13:07:00,150.897,150.905,150.883,150.891,92199999.0
2006-11-22 13:08:00,150.897,150.908,150.897,150.901,146799998.0
2006-11-22 13:09:00,150.907,150.92,150.898,150.92,154199999.0
2006-11-22 13:10:00,150.91,150.914,150.903,150.91,104600001.0
2006-11-22 13:11:00,150.909,150.914,150.9,150.901,67100000.0
2006-11-22 13:12:00,150.882,150.894,150.882,150.889,97600001.0
2006-11-22 13:13:00,150.891,150.908,150.883,150.906,110600002.0
2006-11-22 13:14:00,150.893,150.905,150.889,150.905,96600000.0
2006-11-22 13:15:00,150.898,150.898,150.87,150.885,77900000.0
2006-11-22 13:16:00,150.875,150.875,150.864,150.875,87100000.0
2006-11-22 13:17:00,150.867,150.868,150.862,150.862,31200000.0
2006-11-22 13:18:00,150.862,150.865,150.856,150.865,32800000.0
2006-11-22 13:19:00,150.867,150.867,150.853,150.853,85000002.0
2006-11-22 13:20:00,150.86,150.86,150.855,150.858,102300002.0
2006-11-22 13:21:00,150.844,150.855,150.839,150.855,38700000.0
2006-11-22 13:22:00,150.864,150.87,150.857,150.857,92799999.0
2006-11-22 13:23:00,150.854,150.869,150.854,150.864,128800000.0
2006-11-22 13:24:00,150.858,150.863,150.848,150.863,38300000.0
2006-11-22 13:25:00,150.856,150.862,150.849,150.862,72200000.0
2006-11-22 13:26:00,150.857,150.857,150.844,150.846,76800000.0
2006-11-22 13:27:00,150.838,150.846,150.837,150.846,115300001.0
2006-11-22 13:28:00,150.848,150.869,150.843,150.857,85500002.0
2006-11-22 13:29:00,150.868,150.896,150.866,150.89,79799998.0
2006-11-22 13:30:00,150.884,150.888,150.875,150.875,81300001.0
2006-11-22 13:31:00,150.872,150.886,150.866,150.875,135600000.0
2006-11-22 13:32:00,150.857,150.874,150.857,150.86,50200000.0
2006-11-22 13:33:00,150.872,150.873,150.861,150.87,62000000.0
2006-11-22 13:34:00,150.869,150.886,150.869,150.878,40300000.0
2006-11-22 13:35:00,150.864,150.871,150.857,150.865,46500000.0
2006-11-22 13:36:00,150.87,150.87,150.87,150.87,44000000.0
2006-11-22 13:37:00,150.865,150.867,150.855,150.867,150399997.0
2006-11-22 13:38:00,150.873,150.877,150.871,150.877,21600000.0
2006-11-22 13:39:00,150.884,150.894,150.884,150.885,95200000.0
2006-11-22 13:40:00,150.882,150.897,150.882,150.893,91999999.0
2006-11-22 13:41:00,150.898,150.907,150.891,150.902,116899999.0
2006-11-22 13:42:00,150.902,150.904,150.896,150.904,90699999.0
2006-11-22 13:43:00,150.91,150.93,150.91,150.925,54700000.0
2006-11-22 13:44:00,150.907,150.913,150.903,150.909,107700001.0
2006-11-22 13:45:00,150.914,150.918,150.914,150.918,23200000.0
2006-11-22 13:46:00,150.933,150.941,150.927,150.936,111499999.0
2006-11-22 13:47:00,150.93,150.951,150.93,150.951,25500000.0
2006-11-22 13:48:00,150.941,150.954,150.937,150.95,90000000.0
2006-11-22 13:49:00,150.943,150.943,150.935,150.943,197699995.0
2006-11-22 13:50:00,150.936,150.943,150.936,150.94,107900001.0
2006-11-22 13:51:00,150.953,150.964,150.94,150.959,89299999.0
2006-11-22 13:52:00,150.962,150.967,150.96,150.96,67499999.0
2006-11-22 13:53:00,150.95,150.96,150.945,150.945,49900000.0
2006-11-22 13:54:00,150.943,150.945,150.939,150.945,70199999.0
2006-11-22 13:55:00,150.947,150.958,150.947,150.947,29200000.0
2006-11-22 13:56:00,150.947,150.96,150.945,150.945,87799998.0
2006-11-22 13:57:00,150.947,150.957,150.947,150.948,75800001.0
2006-11-22 13:58:00,150.948,150.959,150.942,150.946,99200001.0
2006-11-22 13:59:00,150.945,150.945,150.93,150.93,78400000.0
2006-11-22 14:00:00,150.938,150.947,150.936,150.942,228099995.0
2006-11-22 14:01:00,150.937,150.943,150.934,150.943,44400000.0
2006-11-22 14:02:00,150.935,150.945,150.935,150.942,48000000.0
2006-11-22 14:03:00,150.943,150.943,150.925,150.932,82600000.0
2006-11-22 14:04:00,150.942,150.949,150.933,150.938,81600000.0
2006-11-22 14:05:00,150.935,150.961,150.93,150.958,71999999.0
2006-11-22 14:06:00,150.962,150.962,150.933,150.933,91700000.0
2006-11-22 14:07:00,150.931,150.948,150.925,150.925,54199999.0
2006-11-22 14:08:00,150.927,150.943,150.92,150.936,102200000.0
2006-11-22 14:09:00,150.934,150.943,150.934,150.942,59500000.0
2006-11-22 14:10:00,150.947,150.948,150.932,150.938,60400001.0
2006-11-22 14:11:00,150.937,150.945,150.935,150.937,39800000.0
2006-11-22 14:12:00,150.95,150.955,150.92,150.926,74800000.0
2006-11-22 14:13:00,150.915,150.931,150.908,150.928,182700001.0
2006-11-22 14:14:00,150.921,150.921,150.903,150.91,76000001.0
2006-11-22 14:15:00,150.909,150.916,150.891,150.911,91899999.0
2006-11-22 14:16:00,150.903,150.908,150.89,150.89,133499998.0
2006-11-22 14:17:00,150.878,150.878,150.854,150.869,57600000.0
2006-11-22 14:18:00,150.853,150.876,150.853,150.866,68900000.0
2006-11-22 14:19:00,150.853,150.856,150.836,150.839,81100000.0
2006-11-22 14:20:00,150.842,150.846,150.801,150.803,68099999.0
2006-11-22 14:21:00,150.771,150.771,150.751,150.751,47900000.0
2006-11-22 14:22:00,150.765,150.805,150.758,150.804,76899999.0
2006-11-22 14:23:00,150.818,150.854,150.813,150.825,114199998.0
2006-11-22 14:24:00,150.811,150.811,150.782,150.792,89100001.0
2006-11-22 14:25:00,150.804,150.821,150.804,150.821,14400000.0
2006-11-22 14:26:00,150.835,150.859,150.834,150.857,55900000.0
2006-11-22 14:27:00,150.862,150.883,150.862,150.864,119999999.0
2006-11-22 14:28:00,150.856,150.88,150.856,150.873,147100001.0
2006-11-22 14:29:00,150.871,150.872,150.856,150.872,35399999.0
2006-11-22 14:30:00,150.856,150.856,150.834,150.834,69800001.0
2006-11-22 14:31:00,150.849,150.868,150.849,150.861,105099999.0
2006-11-22 14:32:00,150.843,150.878,150.836,150.874,63000000.0
2006-11-22 14:33:00,150.875,150.889,150.875,150.886,50400000.0
2006-11-22 14:34:00,150.888,150.888,150.872,150.872,75200001.0
2006-11-22 14:35:00,150.869,150.869,150.857,150.869,170900000.0
2006-11-22 14:36:00,150.869,150.89,150.861,150.868,77500000.0
2006-11-22 14:37:00,150.869,150.89,150.869,150.89,43200000.0
2006-11-22 14:38:00,150.893,150.906,150.893,150.895,127999999.0
2006-11-22 14:39:00,150.902,150.908,150.896,150.896,147099998.0
2006-11-22 14:40:00,150.883,150.896,150.867,150.891,47899999.0
2006-11-22 14:41:00,150.889,150.894,150.883,150.885,99599998.0
2006-11-22 14:42:00,150.882,150.894,150.86,150.869,121700001.0
2006-11-22 14:43:00,150.887,150.902,150.875,150.875,111799999.0
2006-11-22 14:44:00,150.884,150.908,150.879,150.908,59399999.0
2006-11-22 14:45:00,150.895,150.895,150.859,150.868,60300000.0
2006-11-22 14:46:00,150.857,150.857,150.824,150.835,100699998.0
2006-11-22 14:47:00,150.828,150.843,150.828,150.841,77300000.0
2006-11-22 14:48:00,150.845,150.845,150.815,150.815,68700000.0
2006-11-22 14:49:00,150.815,150.817,150.805,150.805,126199997.0
2006-11-22 14:50:00,150.811,150.818,150.806,150.817,103700001.0
2006-11-22 14:51:00,150.809,150.824,150.809,150.82,95500000.0
2006-11-22 14:52:00,150.812,150.812,150.798,150.808,142700002.0
2006-11-22 14:53:00,150.807,150.82,150.797,150.797,118699999.0
2006-11-22 14:54:00,150.804,150.815,150.8,150.802,50400000.0
2006-11-22 14:55:00,150.793,150.807,150.793,150.796,61600000.0
2006-11-22 14:56:00,150.799,150.805,150.797,150.8,107000001.0
2006-11-22 14:57:00,150.804,150.808,150.793,150.794,96500000.0
2006-11-22 14:58:00,150.789,150.8,150.784,150.784,83400000.0
2006-11-22 14:59:00,150.788,150.791,150.775,150.775,119099998.0
2006-11-22 15:00:00,150.792,150.792,150.772,150.778,108700000.0
2006-11-22 15:01:00,150.792,150.802,150.784,150.798,157800002.0
2006-11-22 15:02:00,150.797,150.806,150.788,150.796,109100000.0
2006-11-22 15:03:00,150.804,150.814,150.799,150.806,151199998.0
2006-11-22 15:04:00,150.811,150.819,150.802,150.802,105500001.0
2006-11-22 15:05:00,150.788,150.789,150.776,150.776,57300000.0
2006-11-22 15:06:00,150.782,150.792,150.78,150.792,71399998.0
2006-11-22 15:07:00,150.797,150.797,150.783,150.784,126500001.0
2006-11-22 15:08:00,150.792,150.8,150.781,150.781,118100003.0
2006-11-22 15:09:00,150.774,150.777,150.767,150.767,44500000.0
2006-11-22 15:10:00,150.755,150.76,150.746,150.756,134600002.0
2006-11-22 15:11:00,150.745,150.753,150.74,150.74,106700002.0
2006-11-22 15:12:00,150.738,150.751,150.736,150.74,181299997.0
2006-11-22 15:13:00,150.737,150.746,150.729,150.729,131100002.0
2006-11-22 15:14:00,150.733,150.749,150.733,150.74,104399999.0
2006-11-22 15:15:00,150.714,150.717,150.705,150.71,43300001.0
2006-11-22 15:16:00,150.713,150.727,150.713,150.717,163999997.0
2006-11-22 15:17:00,150.722,150.725,150.71,150.71,150600000.0
2006-11-22 15:18:00,150.715,150.72,150.69,150.69,101400001.0
2006-11-22 15:19:00,150.7,150.7,150.663,150.663,133900001.0
2006-11-22 15:20:00,150.677,150.713,150.677,150.713,96099999.0
2006-11-22 15:21:00,150.715,150.725,150.709,150.725,113700002.0
2006-11-22 15:22:00,150.726,150.74,150.718,150.74,79100001.0
2006-11-22 15:23:00,150.74,150.755,150.733,150.733,80099999.0
2006-11-22 15:24:00,150.732,150.738,150.691,150.705,88300000.0
2006-11-22 15:25:00,150.71,150.711,150.694,150.701,74400001.0
2006-11-22 15:26:00,150.706,150.706,150.644,150.645,108400002.0
2006-11-22 15:27:00,150.655,150.688,150.655,150.677,131500003.0
2006-11-22 15:28:00,150.69,150.735,150.676,150.735,71200000.0
2006-11-22 15:29:00,150.74,150.802,150.74,150.795,120300002.0
2006-11-22 15:30:00,150.786,150.818,150.776,150.818,63499999.0
2006-11-22 15:31:00,150.824,150.852,150.824,150.84,88400001.0
2006-11-22 15:32:00,150.837,150.837,150.808,150.825,142700000.0
2006-11-22 15:33:00,150.843,150.861,150.833,150.861,38500000.0
2006-11-22 15:34:00,150.863,150.872,150.855,150.87,96399999.0
2006-11-22 15:35:00,150.866,150.866,150.839,150.857,173199998.0
2006-11-22 15:36:00,150.881,150.898,150.881,150.883,147800001.0
2006-11-22 15:37:00,150.902,150.933,150.902,150.933,134900001.0
2006-11-22 15:38:00,150.918,150.929,150.903,150.903,190400002.0
2006-11-22 15:39:00,150.906,150.919,150.889,150.889,31300000.0
2006-11-22 15:40:00,150.883,150.907,150.882,150.907,132399998.0
2006-11-22 15:41:00,150.903,150.903,150.888,150.891,85600000.0
2006-11-22 15:42:00,150.875,150.875,150.869,150.869,68000000.0
2006-11-22 15:43:00,150.873,150.895,150.873,150.88,59199999.0
2006-11-22 15:44:00,150.867,150.887,150.867,150.874,76500000.0
2006-11-22 15:45:00,150.887,150.907,150.886,150.905,98199999.0
2006-11-22 15:46:00,150.899,150.901,150.895,150.895,75500000.0
2006-11-22 15:47:00,150.896,150.896,150.858,150.858,96399999.0
2006-11-22 15:48:00,150.854,150.904,150.854,150.904,71400000.0
2006-11-22 15:49:00,150.906,150.912,150.9,150.911,93200001.0
2006-11-22 15:50:00,150.907,150.921,150.907,150.914,111699999.0
2006-11-22 15:51:00,150.915,150.924,150.915,150.922,103599998.0
2006-11-22 15:52:00,150.918,150.938,150.918,150.931,122800000.0
2006-11-22 15:53:00,150.938,150.94,150.921,150.926,94400000.0
2006-11-22 15:54:00,150.926,150.936,150.925,150.925,147500000.0
2006-11-22 15:55:00,150.923,150.925,150.912,150.925,50100000.0
2006-11-22 15:56:00,150.924,150.924,150.906,150.924,69500000.0
2006-11-22 15:57:00,150.93,150.93,150.903,150.904,60300001.0
2006-11-22 15:58:00,150.908,150.92,150.891,150.904,101899999.0
2006-11-22 15:59:00,150.908,150.91,150.908,150.91,50300000.0
2006-11-22 16:00:00,150.915,150.932,150.915,150.921,58400001.0
2006-11-22 16:01:00,150.917,150.93,150.909,150.909,95100003.0
2006-11-22 16:02:00,150.908,150.908,150.873,150.873,157400000.0
2006-11-22 16:03:00,150.892,150.892,150.875,150.88,31100000.0
2006-11-22 16:04:00,150.878,150.895,150.876,150.895,103299999.0
2006-11-22 16:05:00,150.896,150.896,150.88,150.891,86300000.0
2006-11-22 16:06:00,150.892,150.897,150.887,150.887,99700000.0
2006-11-22 16:07:00,150.901,150.916,150.901,150.908,48699999.0
2006-11-22 16:08:00,150.905,150.905,150.879,150.895,125300001.0
2006-11-22 16:09:00,150.893,150.922,150.893,150.922,104999998.0
2006-11-22 16:10:00,150.929,150.939,150.922,150.939,119900002.0
2006-11-22 16:11:00,150.932,150.935,150.919,150.935,63799999.0
2006-11-22 16:12:00,150.923,150.923,150.905,150.905,91100001.0
2006-11-22 16:13:00,150.91,150.926,150.907,150.916,145200001.0
2006-11-22 16:14:00,150.913,150.913,150.895,150.9,13000000.0
2006-11-22 16:15:00,150.902,150.911,150.897,150.902,71199999.0
2006-11-22 16:16:00,150.903,150.913,150.9,150.908,41500000.0
2006-11-22 16:17:00,150.921,150.925,150.901,150.925,136900000.0
2006-11-22 16:18:00,150.932,150.941,150.923,150.941,70500000.0
2006-11-22 16:19:00,150.942,150.949,150.923,150.937,69899999.0
2006-11-22 16:20:00,150.942,150.942,150.927,150.937,67400000.0
2006-11-22 16:21:00,150.947,150.968,150.947,150.965,121200000.0
2006-11-22 16:22:00,150.949,150.962,150.949,150.952,80299998.0
2006-11-22 16:23:00,150.966,150.979,150.957,150.979,107099999.0
2006-11-22 16:24:00,150.992,150.997,150.975,150.981,123000002.0
2006-11-22 16:25:00,150.989,150.996,150.984,150.996,50499999.0
2006-11-22 16:26:00,150.988,150.991,150.977,150.977,158200000.0
2006-11-22 16:27:00,150.971,150.971,150.964,150.965,88300000.0
2006-11-22 16:28:00,150.963,150.966,150.96,150.962,85700000.0
2006-11-22 16:29:00,150.95,150.95,150.934,150.938,154700001.0
2006-11-22 16:30:00,150.944,150.95,150.929,150.937,60800000.0
2006-11-22 16:31:00,150.934,150.954,150.934,150.942,104200002.0
2006-11-22 16:32:00,150.939,150.947,150.924,150.937,88000000.0
2006-11-22 16:33:00,150.939,150.95,150.931,150.95,45400000.0
2006-11-22 16:34:00,150.951,150.962,150.945,150.947,112699999.0
2006-11-22 16:35:00,150.952,150.96,150.949,150.949,33600000.0
2006-11-22 16:36:00,150.94,150.958,150.938,150.938,91499999.0
2006-11-22 16:37:00,150.931,150.938,150.925,150.928,112899997.0
2006-11-22 16:38:00,150.922,150.922,150.905,150.915,91099999.0
2006-11-22 16:39:00,150.909,150.918,150.899,150.917,49600001.0
2006-11-22 16:40:00,150.918,150.933,150.918,150.931,78799998.0
2006-11-22 16:41:00,150.928,150.928,150.9,150.906,92200000.0
2006-11-22 16:42:00,150.914,150.914,150.906,150.906,83300000.0
2006-11-22 16:43:00,150.912,150.924,150.882,150.882,106600003.0
2006-11-22 16:44:00,150.878,150.922,150.878,150.922,107800000.0
2006-11-22 16:45:00,150.922,150.933,150.922,150.924,117200000.0
2006-11-22 16:46:00,150.917,150.919,150.906,150.915,83999999.0
2006-11-22 16:47:00,150.907,150.918,150.904,150.907,56800001.0
2006-11-22 16:48:00,150.91,150.917,150.903,150.903,42600000.0
2006-11-22 16:49:00,150.895,150.895,150.875,150.888,88300001.0
2006-11-22 16:50:00,150.89,150.89,150.87,150.886,243199997.0
2006-11-22 16:51:00,150.888,150.903,150.882,150.899,125200001.0
2006-11-22 16:52:00,150.911,150.924,150.9,150.914,103299997.0
2006-11-22 16:53:00,150.925,150.939,150.915,150.927,125100003.0
2006-11-22 16:54:00,150.931,150.94,150.928,150.938,63200000.0
2006-11-22 16:55:00,150.943,150.944,150.904,150.904,95200000.0
2006-11-22 16:56:00,150.903,150.907,150.89,150.9,150599998.0
2006-11-22 16:57:00,150.909,150.924,150.909,150.913,115800000.0
2006-11-22 16:58:00,150.905,150.909,150.886,150.895,96499999.0
2006-11-22 16:59:00,150.905,150.919,150.905,150.915,116799999.0
2006-11-22 17:00:00,150.912,150.918,150.893,150.908,135000000.0
2006-11-22 17:01:00,150.899,150.902,150.89,150.89,67499999.0
2006-11-22 17:02:00,150.883,150.903,150.883,150.902,80100000.0
2006-11-22 17:03:00,150.911,150.934,150.903,150.931,76600000.0
2006-11-22 17:04:00,150.937,150.941,150.92,150.934,129500000.0
2006-11-22 17:05:00,150.927,150.944,150.924,150.94,95700001.0
2006-11-22 17:06:00,150.949,150.958,150.93,150.93,68000000.0
2006-11-22 17:07:00,150.932,150.932,150.841,150.848,115000000.0
2006-11-22 17:08:00,150.835,150.835,150.804,150.812,69899999.0
2006-11-22 17:09:00,150.827,150.847,150.827,150.841,50100000.0
2006-11-22 17:10:00,150.846,150.852,150.84,150.844,105799998.0
2006-11-22 17:11:00,150.847,150.852,150.839,150.85,127800000.0
2006-11-22 17:12:00,150.846,150.852,150.841,150.85,167199997.0
2006-11-22 17:13:00,150.852,150.866,150.852,150.857,128200002.0
2006-11-22 17:14:00,150.858,150.86,150.852,150.852,107600000.0
2006-11-22 17:15:00,150.84,150.843,150.825,150.825,69700000.0
2006-11-22 17:16:00,150.813,150.815,150.799,150.815,67199999.0
2006-11-22 17:17:00,150.82,150.827,150.816,150.821,121799998.0
2006-11-22 17:18:00,150.81,150.821,150.807,150.82,56900000.0
2006-11-22 17:19:00,150.821,150.835,150.812,150.814,107200000.0
2006-11-22 17:20:00,150.813,150.813,150.799,150.803,194500002.0
2006-11-22 17:21:00,150.807,150.807,150.792,150.792,110499999.0
2006-11-22 17:22:00,150.795,150.82,150.795,150.818,49900000.0
2006-11-22 17:23:00,150.814,150.822,150.784,150.787,111700000.0
2006-11-22 17:24:00,150.776,150.787,150.749,150.759,52500000.0
2006-11-22 17:25:00,150.762,150.779,150.751,150.751,103200001.0
2006-11-22 17:26:00,150.747,150.774,150.747,150.77,134199998.0
2006-11-22 17:27:00,150.753,150.779,150.752,150.774,144999998.0
2006-11-22 17:28:00,150.787,150.836,150.787,150.83,24000000.0
2006-11-22 17:29:00,150.84,150.86,150.84,150.857,58800000.0
2006-11-22 17:30:00,150.861,150.873,150.852,150.852,32300000.0
2006-11-22 17:31:00,150.853,150.86,150.847,150.853,123700001.0
2006-11-22 17:32:00,150.846,150.85,150.841,150.841,26800000.0
2006-11-22 17:33:00,150.831,150.883,150.831,150.883,114199998.0
2006-11-22 17:34:00,150.875,150.878,150.851,150.878,90300000.0
2006-11-22 17:35:00,150.89,150.899,150.882,150.882,80000002.0
2006-11-22 17:36:00,150.89,150.912,150.89,150.909,49300000.0
2006-11-22 17:37:00,150.922,150.944,150.909,150.909,153699996.0
2006-11-22 17:38:00,150.905,150.914,150.895,150.909,86999998.0
2006-11-22 17:39:00,150.893,150.911,150.893,150.902,104500001.0
2006-11-22 17:40:00,150.893,150.909,150.891,150.902,121499999.0
2006-11-22 17:41:00,150.909,150.913,150.893,150.913,113600000.0
2006-11-22 17:42:00,150.936,150.936,150.913,150.936,70900000.0
2006-11-22 17:43:00,150.944,150.954,150.938,150.947,110000000.0
2006-11-22 17:44:00,150.952,150.952,150.934,150.938,106500003.0
2006-11-22 17:45:00,150.94,150.945,150.933,150.934,64899999.0
2006-11-22 17:46:00,150.923,150.923,150.904,150.915,37900000.0
2006-11-22 17:47:00,150.908,150.908,150.889,150.889,41500000.0
2006-11-22 17:48:00,150.885,150.885,150.868,150.882,92800001.0
2006-11-22 17:49:00,150.88,150.889,150.871,150.874,140900000.0
2006-11-22 17:50:00,150.872,150.878,150.867,150.876,90799998.0
2006-11-22 17:51:00,150.874,150.884,150.856,150.872,54400000.0
2006-11-22 17:52:00,150.858,150.86,150.836,150.839,118100000.0
2006-11-22 17:53:00,150.829,150.831,150.822,150.822,86799999.0
2006-11-22 17:54:00,150.816,150.83,150.807,150.83,67700000.0
2006-11-22 17:55:00,150.833,150.855,150.824,150.854,143599998.0
2006-11-22 17:56:00,150.853,150.856,150.849,150.855,124099998.0
2006-11-22 17:57:00,150.851,150.858,150.841,150.842,100900001.0
2006-11-22 17:58:00,150.839,150.839,150.809,150.809,91999999.0
2006-11-22 17:59:00,150.808,150.825,150.802,150.825,109999999.0
2006-11-22 18:00:00,150.832,150.839,150.817,150.817,72000000.0
2006-11-22 18:01:00,150.802,150.813,150.788,150.8,1331000000.0
2006-11-22 18:02:00,150.809,150.829,150.804,150.811,1991699993.0
2006-11-22 18:03:00,150.75,150.75,150.74,150.74,1329900006.0
2006-11-22 18:04:00,150.799,150.807,150.781,150.781,1329900006.0
2006-11-22 18:05:00,150.788,150.792,150.774,150.778,1733599998.0
2006-11-22 18:06:00,150.777,150.791,150.775,150.781,973800004.0
2006-11-22 18:08:00,150.836,150.858,150.83,150.858,1323900000.0
2006-11-22 18:09:00,150.863,150.878,150.853,150.87,1165099991.0
2006-11-22 18:10:00,150.875,150.89,150.87,150.87,820499996.0
2006-11-22 18:11:00,150.89,150.901,150.887,150.898,838099998.0
2006-11-22 18:12:00,150.902,150.913,150.885,150.911,794799996.0
2006-11-22 18:13:00,150.918,150.924,150.898,150.905,1239399995.0
2006-11-22 18:14:00,150.912,150.912,150.869,150.869,1517100000.0
2006-11-22 18:15:00,150.867,150.884,150.865,150.879,1540199995.0
2006-11-22 18:16:00,150.877,150.879,150.851,150.852,1476699999.0
2006-11-22 18:17:00,150.847,150.847,150.826,150.837,844199995.0
2006-11-22 18:18:00,150.832,150.835,150.811,150.811,519400002.0
2006-11-22 18:19:00,150.816,150.823,150.805,150.813,606299997.0
2006-11-22 18:20:00,150.807,150.816,150.786,150.787,1709699992.0
2006-11-22 18:21:00,150.79,150.801,150.787,150.798,1056199996.0
2006-11-22 18:22:00,150.802,150.816,150.79,150.807,982299999.0
2006-11-22 18:23:00,150.81,150.825,150.808,150.808,1537899987.0
2006-11-22 18:24:00,150.802,150.813,150.798,150.798,1054800001.0
2006-11-22 18:25:00,150.792,150.801,150.781,150.788,1103699998.0
2006-11-22 18:26:00,150.787,150.791,150.772,150.772,994300008.0
2006-11-22 18:27:00,150.772,150.784,150.766,150.774,593200000.0
2006-11-22 18:28:00,150.782,150.79,150.765,150.772,782300001.0
2006-11-22 18:29:00,150.771,150.785,150.767,150.785,712800002.0
2006-11-22 18:30:00,150.778,150.787,150.766,150.772,559299994.0
2006-11-22 18:31:00,150.775,150.793,150.769,150.792,831199998.0
2006-11-22 18:32:00,150.795,150.801,150.783,150.79,1355099996.0
2006-11-22 18:33:00,150.79,150.796,150.778,150.793,1644699999.0
2006-11-22 18:34:00,150.781,150.785,150.76,150.76,1261299992.0
2006-11-22 18:35:00,150.775,150.779,150.759,150.77,1138899999.0
2006-11-22 18:36:00,150.77,150.783,150.766,150.783,620699994.0
2006-11-22 18:37:00,150.78,150.809,150.78,150.794,536299997.0
2006-11-22 18:38:00,150.799,150.828,150.799,150.815,456400003.0
2006-11-22 18:39:00,150.814,150.837,150.814,150.828,374999997.0
2006-11-22 18:40:00,150.825,150.838,150.821,150.837,1035300001.0
2006-11-22 18:41:00,150.837,150.861,150.832,150.852,447799995.0
2006-11-22 18:42:00,150.85,150.855,150.845,150.848,770199991.0
2006-11-22 18:43:00,150.853,150.867,150.842,150.842,319400002.0
2006-11-22 18:44:00,150.839,150.855,150.839,150.84,268199998.0
2006-11-22 18:45:00,150.829,150.833,150.818,150.83,407000001.0
2006-11-22 18:46:00,150.827,150.828,150.812,150.825,564400002.0
2006-11-22 18:47:00,150.823,150.841,150.823,150.833,218000001.0
2006-11-22 18:48:00,150.836,150.836,150.808,150.808,488700002.0
2006-11-22 18:49:00,150.805,150.816,150.797,150.816,554700004.0
2006-11-22 18:50:00,150.82,150.825,150.81,150.82,686999993.0
2006-11-22 18:51:00,150.818,150.822,150.811,150.817,716099994.0
2006-11-22 18:52:00,150.822,150.822,150.8,150.822,735399998.0
2006-11-22 18:53:00,150.804,150.813,150.79,150.804,878800001.0
2006-11-22 18:54:00,150.81,150.822,150.803,150.807,723699995.0
2006-11-22 18:55:00,150.802,150.807,150.78,150.78,886299999.0
2006-11-22 18:56:00,150.782,150.786,150.767,150.775,441599996.0
2006-11-22 18:57:00,150.783,150.793,150.77,150.77,584900001.0
2006-11-22 18:58:00,150.779,150.805,150.779,150.8,560999999.0
2006-11-22 18:59:00,150.801,150.802,150.762,150.775,730399991.0
2006-11-22 19:00:00,150.761,150.77,150.75,150.75,304500003.0
2006-11-22 19:01:00,150.749,150.753,150.741,150.741,257800002.0
2006-11-22 19:02:00,150.738,150.753,150.734,150.738,290500000.0
2006-11-22 19:03:00,150.737,150.765,150.737,150.751,621000004.0
2006-11-22 19:04:00,150.751,150.763,150.746,150.753,515100003.0
2006-11-22 19:05:00,150.76,150.764,150.75,150.75,479100002.0
2006-11-22 19:06:00,150.765,150.777,150.758,150.762,916400001.0
2006-11-22 19:07:00,150.76,150.765,150.752,150.755,1011499994.0
2006-11-22 19:08:00,150.763,150.787,150.762,150.767,810100001.0
2006-11-22 19:09:00,150.764,150.776,150.754,150.768,643200002.0
2006-11-22 19:10:00,150.772,150.775,150.758,150.763,160099999.0
2006-11-22 19:11:00,150.767,150.792,150.767,150.772,352999999.0
2006-11-22 19:12:00,150.791,150.812,150.785,150.812,206199998.0
2006-11-22 19:13:00,150.813,150.813,150.804,150.806,112700000.0
2006-11-22 19:14:00,150.797,150.797,150.78,150.789,334199998.0
2006-11-22 19:15:00,150.788,150.805,150.788,150.805,1035899993.0
2006-11-22 19:16:00,150.803,150.806,150.792,150.805,500500003.0
2006-11-22 19:17:00,150.8,150.809,150.797,150.799,373899999.0
2006-11-22 19:18:00,150.801,150.81,150.795,150.796,484299998.0
2006-11-22 19:19:00,150.799,150.823,150.794,150.82,550399994.0
2006-11-22 19:20:00,150.823,150.828,150.807,150.821,321700003.0
2006-11-22 19:21:00,150.83,150.83,150.814,150.828,660100009.0
2006-11-22 19:22:00,150.827,150.827,150.815,150.815,146100000.0
2006-11-22 19:23:00,150.822,150.822,150.805,150.81,1162100005.0
2006-11-22 19:24:00,150.798,150.806,150.788,150.798,592800001.0
2006-11-22 19:25:00,150.8,150.813,150.796,150.802,621900002.0
2006-11-22 19:26:00,150.802,150.828,150.797,150.805,1272399995.0
2006-11-22 19:27:00,150.804,150.816,150.803,150.81,684299997.0
2006-11-22 19:28:00,150.806,150.813,150.796,150.797,527800002.0
2006-11-22 19:29:00,150.811,150.818,150.809,150.809,415900006.0
2006-11-22 19:30:00,150.812,150.819,150.807,150.814,592099993.0
2006-11-22 19:31:00,150.809,150.814,150.802,150.805,925799999.0
2006-11-22 19:32:00,150.802,150.816,150.801,150.811,723499997.0
2006-11-22 19:33:00,150.815,150.858,150.811,150.858,590800003.0
2006-11-22 19:34:00,150.864,150.872,150.844,150.858,902000010.0
2006-11-22 19:35:00,150.86,150.89,150.855,150.87,614699998.0
2006-11-22 19:36:00,150.879,150.89,150.874,150.874,428699998.0
2006-11-22 19:37:00,150.868,150.877,150.868,150.874,33100000.0
2006-11-22 19:38:00,150.882,150.897,150.882,150.892,733799996.0
2006-11-22 19:39:00,150.891,150.926,150.891,150.912,599199995.0
2006-11-22 19:40:00,150.921,150.931,150.904,150.922,466500000.0
2006-11-22 19:41:00,150.921,150.943,150.921,150.94,819799999.0
2006-11-22 19:42:00,150.948,150.952,150.923,150.952,567200000.0
2006-11-22 19:43:00,150.967,151.006,150.967,150.976,139700000.0
2006-11-22 19:44:00,150.983,151.022,150.983,151.017,663499994.0
2006-11-22 19:45:00,151.016,151.016,150.995,150.995,75099999.0
2006-11-22 19:46:00,150.993,151.001,150.99,150.992,360900002.0
2006-11-22 19:47:00,150.992,151.018,150.992,151.015,194999999.0
2006-11-22 19:48:00,151.022,151.068,151.022,151.049,827899999.0
2006-11-22 19:49:00,151.071,151.088,151.065,151.065,336300005.0
2006-11-22 19:50:00,151.067,151.067,151.055,151.06,317999998.0
2006-11-22 19:51:00,151.062,151.064,151.048,151.048,307899997.0
2006-11-22 19:52:00,151.047,151.047,151.027,151.034,483799996.0
2006-11-22 19:53:00,151.035,151.035,151.018,151.03,695900004.0
2006-11-22 19:54:00,151.026,151.03,151.015,151.018,311499999.0
2006-11-22 19:55:00,151.015,151.021,151.004,151.01,188799998.0
2006-11-22 19:56:00,151.005,151.005,150.984,150.99,530699998.0
2006-11-22 19:57:00,150.983,150.994,150.977,150.985,673699996.0
2006-11-22 19:58:00,150.987,150.995,150.981,150.986,588700001.0
2006-11-22 19:59:00,150.988,150.997,150.966,150.977,575400005.0
2006-11-22 20:00:00,150.984,150.987,150.976,150.98,312099995.0
2006-11-22 20:01:00,150.98,150.987,150.972,150.98,434100001.0
2006-11-22 20:02:00,150.973,150.98,150.948,150.952,481900006.0
2006-11-22 20:03:00,150.955,150.961,150.945,150.957,199399998.0
2006-11-22 20:04:00,150.958,150.958,150.945,150.955,289000000.0
2006-11-22 20:05:00,150.956,150.956,150.934,150.934,669899996.0
2006-11-22 20:06:00,150.948,150.957,150.935,150.955,541000000.0
2006-11-22 20:07:00,150.954,150.965,150.947,150.965,237199998.0
2006-11-22 20:08:00,150.966,150.971,150.955,150.955,569999996.0
2006-11-22 20:09:00,150.95,150.955,150.942,150.955,329700000.0
2006-11-22 20:10:00,150.948,150.948,150.923,150.923,256699997.0
2006-11-22 20:11:00,150.937,150.945,150.926,150.929,767999997.0
2006-11-22 20:12:00,150.924,150.943,150.924,150.942,1055100005.0
2006-11-22 20:13:00,150.928,150.943,150.924,150.927,325200000.0
2006-11-22 20:14:00,150.92,150.923,150.91,150.913,488000003.0
2006-11-22 20:15:00,150.921,150.951,150.921,150.94,772399998.0
2006-11-22 20:16:00,150.946,150.979,150.943,150.978,607999997.0
2006-11-22 20:17:00,150.981,150.981,150.966,150.976,368999998.0
2006-11-22 20:18:00,150.985,151.016,150.977,151.016,125699999.0
2006-11-22 20:19:00,151.019,151.023,151.008,151.008,535800000.0
2006-11-22 20:20:00,151.005,151.008,151.001,151.003,236200003.0
2006-11-22 20:21:00,151.0,151.008,150.994,151.001,419799999.0
2006-11-22 20:22:00,151.0,151.012,150.993,151.005,508600000.0
2006-11-22 20:23:00,151.005,151.007,150.989,151.002,508200006.0
2006-11-22 20:24:00,151.0,151.004,150.992,151.0,284299998.0
2006-11-22 20:25:00,151.003,151.022,151.003,151.016,432799999.0
2006-11-22 20:26:00,151.018,151.023,151.007,151.018,395699995.0
2006-11-22 20:27:00,151.017,151.025,151.002,151.025,693399996.0
2006-11-22 20:28:00,151.016,151.019,151.004,151.017,1093200004.0
2006-11-22 20:29:00,151.017,151.028,151.001,151.015,1031899998.0
2006-11-22 20:30:00,151.008,151.016,150.991,151.0,1673099994.0
2006-11-22 20:31:00,150.997,151.004,150.982,150.987,1229899998.0
2006-11-22 20:32:00,150.988,151.0,150.983,150.995,1343799984.0
2006-11-22 20:33:00,150.998,151.005,150.989,150.989,535099997.0
2006-11-22 20:34:00,150.982,150.989,150.978,150.982,459300000.0
2006-11-22 20:35:00,150.981,150.988,150.977,150.987,353800004.0
2006-11-22 20:36:00,150.988,150.996,150.98,150.996,490500001.0
2006-11-22 20:37:00,150.999,151.016,150.99,151.007,505900001.0
2006-11-22 20:38:00,151.011,151.011,150.991,151.006,712899995.0
2006-11-22 20:39:00,151.005,151.01,150.987,151.006,736900002.0
2006-11-22 20:40:00,151.002,151.01,150.987,151.01,1069800003.0
2006-11-22 20:41:00,151.005,151.017,151.005,151.005,484599998.0
2006-11-22 20:42:00,151.006,151.006,150.993,151.006,409499997.0
2006-11-22 20:43:00,151.01,151.016,150.994,151.007,485799996.0
2006-11-22 20:44:00,151.007,151.015,150.995,151.009,917599998.0
2006-11-22 20:45:00,151.006,151.01,150.989,151.0,646900003.0
2006-11-22 20:46:00,151.008,151.009,150.995,151.009,861700002.0
2006-11-22 20:47:00,151.002,151.013,150.998,150.998,811200004.0
2006-11-22 20:48:00,151.002,151.023,151.002,151.014,500999999.0
2006-11-22 20:49:00,151.019,151.019,151.003,151.015,386500001.0
2006-11-22 20:50:00,151.013,151.03,151.013,151.015,999299995.0
2006-11-22 20:51:00,151.018,151.037,151.018,151.037,427499999.0
2006-11-22 20:52:00,151.041,151.053,151.025,151.03,159899999.0
2006-11-22 20:53:00,151.032,151.051,151.029,151.051,850800004.0
2006-11-22 20:54:00,151.048,151.049,151.037,151.039,247200002.0
2006-11-22 20:55:00,151.033,151.047,151.027,151.028,982899997.0
2006-11-22 20:56:00,151.022,151.036,151.016,151.016,833999994.0
2006-11-22 20:57:00,151.015,151.028,151.013,151.015,910400004.0
2006-11-22 20:58:00,151.025,151.031,150.994,151.004,1354799995.0
2006-11-22 20:59:00,151.013,151.033,151.013,151.02,1170000007.0
2006-11-22 21:00:00,151.017,151.019,151.003,151.01,1050200004.0
2006-11-22 21:01:00,151.009,151.009,150.98,150.99,1037799997.0
2006-11-22 21:02:00,150.985,150.999,150.982,150.99,489999997.0
2006-11-22 21:03:00,150.994,150.998,150.977,150.985,891299994.0
2006-11-22 21:04:00,150.983,150.986,150.971,150.986,429000000.0
2006-11-22 21:05:00,150.989,150.992,150.977,150.99,615900006.0
2006-11-22 21:06:00,150.992,151.006,150.991,150.996,537400000.0
2006-11-22 21:07:00,150.995,150.995,150.971,150.988,579699996.0
2006-11-22 21:08:00,150.991,151.003,150.987,150.998,432999998.0
2006-11-22 21:09:00,151.002,151.002,150.981,150.981,222899999.0
2006-11-22 21:10:00,150.983,150.989,150.979,150.988,225300001.0
2006-11-22 21:11:00,150.985,150.996,150.982,150.996,119700000.0
2006-11-22 21:12:00,151.0,151.01,150.998,151.0,403599997.0
2006-11-22 21:13:00,151.002,151.016,151.002,151.016,622300002.0
2006-11-22 21:14:00,151.004,151.015,150.998,151.004,749200000.0
2006-11-22 21:15:00,151.005,151.025,151.005,151.014,755699997.0
2006-11-22 21:16:00,151.016,151.026,151.011,151.025,507800001.0
2006-11-22 21:17:00,151.032,151.043,151.012,151.043,692499996.0
2006-11-22 21:18:00,151.046,151.046,151.036,151.046,295599998.0
2006-11-22 21:19:00,151.043,151.054,151.037,151.041,816000002.0
2006-11-22 21:20:00,151.037,151.048,151.024,151.038,1193600001.0
2006-11-22 21:21:00,151.035,151.039,151.019,151.02,544399999.0
2006-11-22 21:22:00,151.015,151.025,151.01,151.02,756199996.0
2006-11-22 21:23:00,151.02,151.031,151.016,151.016,693900003.0
2006-11-22 21:24:00,151.015,151.032,151.014,151.02,553199995.0
2006-11-22 21:25:00,151.028,151.043,151.025,151.04,743099999.0
2006-11-22 21:26:00,151.048,151.06,151.033,151.06,317299999.0
2006-11-22 21:27:00,151.065,151.067,151.044,151.067,163500000.0
2006-11-22 21:28:00,151.062,151.063,151.052,151.052,46600001.0
2006-11-22 21:29:00,151.047,151.049,151.022,151.033,224899998.0
2006-11-22 21:30:00,151.032,151.041,151.027,151.037,348299998.0
2006-11-22 21:31:00,151.037,151.043,151.029,151.03,105400000.0
2006-11-22 21:32:00,151.048,151.054,151.036,151.048,688700001.0
2006-11-22 21:33:00,151.046,151.072,151.046,151.066,152299997.0
2006-11-22 21:34:00,151.07,151.075,151.065,151.068,310699997.0
2006-11-22 21:35:00,151.07,151.075,151.067,151.068,292900003.0
2006-11-22 21:36:00,151.07,151.07,151.063,151.065,117400000.0
2006-11-22 21:37:00,151.07,151.072,151.065,151.067,92999998.0
2006-11-22 21:38:00,151.073,151.085,151.073,151.08,117499998.0
2006-11-22 21:39:00,151.08,151.085,151.073,151.074,237699997.0
2006-11-22 21:40:00,151.074,151.09,151.074,151.085,333999999.0
2006-11-22 21:41:00,151.083,151.085,151.071,151.083,170700001.0
2006-11-22 21:42:00,151.085,151.085,151.063,151.075,332799998.0
2006-11-22 21:43:00,151.068,151.076,151.062,151.068,373899996.0
2006-11-22 21:44:00,151.067,151.073,151.059,151.063,719799999.0
2006-11-22 21:45:00,151.067,151.067,151.052,151.052,308800000.0
2006-11-22 21:46:00,151.05,151.055,151.047,151.047,525100004.0
2006-11-22 21:47:00,151.053,151.069,151.053,151.065,426500004.0
2006-11-22 21:48:00,151.06,151.071,151.054,151.071,143799999.0
2006-11-22 21:49:00,151.066,151.076,151.062,151.062,114399997.0
2006-11-22 21:50:00,151.065,151.065,151.063,151.065,71900000.0
2006-11-22 21:51:00,151.059,151.07,151.053,151.057,174100002.0
2006-11-22 21:52:00,151.055,151.064,151.05,151.05,202200004.0
2006-11-22 21:53:00,151.048,151.053,151.047,151.047,110800000.0
2006-11-22 21:54:00,151.055,151.055,151.045,151.05,99300000.0
2006-11-22 21:55:00,151.059,151.068,151.056,151.063,60000000.0
2006-11-22 21:56:00,151.07,151.073,151.061,151.073,135800002.0
2006-11-22 21:57:00,151.07,151.07,151.057,151.065,20500000.0
2006-11-22 21:58:00,151.073,151.092,151.073,151.092,49600000.0
2006-11-22 21:59:00,151.092,151.119,151.092,151.094,139699999.0
2006-11-22 22:00:00,151.089,151.093,151.062,151.062,254200001.0
2006-11-22 22:01:00,151.061,151.076,151.056,151.064,340700000.0
2006-11-22 22:02:00,151.073,151.089,151.064,151.068,375900004.0
2006-11-22 22:03:00,151.07,151.075,151.07,151.07,157299998.0
2006-11-22 22:04:00,151.073,151.075,151.06,151.062,158899999.0
2006-11-22 22:05:00,151.061,151.076,151.061,151.07,136400001.0
2006-11-22 22:06:00,151.07,151.07,151.065,151.07,62799999.0
2006-11-22 22:07:00,151.063,151.063,151.034,151.034,95499999.0
2006-11-22 22:08:00,151.033,151.035,151.025,151.035,225700001.0
2006-11-22 22:09:00,151.034,151.044,151.034,151.034,49399999.0
2006-11-22 22:10:00,151.033,151.043,151.033,151.039,115400000.0
2006-11-22 22:11:00,151.035,151.045,151.035,151.04,179500000.0
2006-11-22 22:12:00,151.04,151.052,151.04,151.047,196300000.0
2006-11-22 22:13:00,151.05,151.056,151.04,151.044,103900000.0
2006-11-22 22:14:00,151.046,151.052,151.04,151.04,85500000.0
2006-11-22 22:15:00,151.042,151.059,151.042,151.043,261400002.0
2006-11-22 22:16:00,151.05,151.055,151.05,151.055,111100000.0
2006-11-22 22:17:00,151.053,151.053,151.05,151.05,46700000.0
2006-11-22 22:18:00,151.048,151.049,151.041,151.049,105300002.0
2006-11-22 22:19:00,151.047,151.051,151.042,151.042,68200001.0
2006-11-22 22:20:00,151.042,151.047,151.04,151.046,124200001.0
2006-11-22 22:21:00,151.048,151.048,151.027,151.031,31100000.0
2006-11-22 22:22:00,151.037,151.044,151.029,151.03,169799997.0
2006-11-22 22:23:00,151.03,151.03,151.025,151.03,200400001.0
2006-11-22 22:24:00,151.032,151.035,151.027,151.028,206899998.0
2006-11-22 22:25:00,151.028,151.036,151.026,151.033,248200002.0
2006-11-22 22:26:00,150.998,151.017,150.99,150.99,61200000.0
2006-11-22 22:27:00,151.031,151.04,151.024,151.035,556400004.0
2006-11-22 22:28:00,151.034,151.042,151.028,151.028,324299999.0
2006-11-22 22:29:00,151.029,151.029,151.025,151.025,36000000.0
2006-11-22 22:30:00,151.027,151.038,151.027,151.038,33100000.0
2006-11-22 22:31:00,151.033,151.033,151.02,151.02,198200000.0
2006-11-22 22:32:00,151.023,151.027,151.015,151.018,278100000.0
2006-11-22 22:33:00,151.023,151.037,151.022,151.037,301599999.0
2006-11-22 22:34:00,151.037,151.037,151.021,151.027,222899997.0
2006-11-22 22:35:00,151.023,151.033,151.021,151.021,73100000.0
2006-11-22 22:36:00,151.03,151.044,151.03,151.042,423599996.0
2006-11-22 22:37:00,151.047,151.064,151.043,151.048,252200001.0
2006-11-22 22:38:00,151.044,151.048,151.038,151.045,202999999.0
2006-11-22 22:39:00,151.047,151.056,151.046,151.047,304600002.0
2006-11-22 22:40:00,151.047,151.069,151.046,151.066,381499997.0
2006-11-22 22:41:00,151.07,151.074,151.06,151.061,109899999.0
2006-11-22 22:42:00,151.066,151.066,151.037,151.043,187699999.0
2006-11-22 22:43:00,151.046,151.048,151.038,151.048,135099999.0
2006-11-22 22:44:00,151.051,151.057,151.027,151.027,266000000.0
2006-11-22 22:45:00,151.024,151.024,151.011,151.017,327399999.0
2006-11-22 22:46:00,151.027,151.04,151.027,151.04,134800002.0
2006-11-22 22:47:00,151.042,151.047,151.041,151.041,73800000.0
2006-11-22 22:48:00,151.036,151.043,151.036,151.037,349500003.0
2006-11-22 22:49:00,151.036,151.047,151.028,151.04,373699998.0
2006-11-22 22:50:00,151.036,151.036,151.019,151.032,99400000.0
2006-11-22 22:51:00,151.035,151.045,151.029,151.043,134499999.0
2006-11-22 22:52:00,151.04,151.045,151.024,151.045,120199999.0
2006-11-22 22:53:00,151.04,151.046,151.03,151.034,212399997.0
2006-11-22 22:54:00,151.035,151.04,151.032,151.04,158100000.0
2006-11-22 22:55:00,151.035,151.05,151.022,151.022,115599999.0
2006-11-22 22:56:00,151.025,151.028,151.017,151.025,130799999.0
2006-11-22 22:57:00,151.02,151.029,151.018,151.018,152700001.0
2006-11-22 22:58:00,151.02,151.022,151.013,151.022,31000000.0
2006-11-22 22:59:00,151.032,151.035,151.012,151.017,139900001.0
2006-11-22 23:00:00,151.034,151.035,151.025,151.035,120600003.0
2006-11-22 23:01:00,151.039,151.05,151.026,151.05,106599999.0
2006-11-22 23:02:00,151.043,151.05,151.034,151.034,110199999.0
2006-11-22 23:03:00,151.028,151.04,151.024,151.035,140700000.0
2006-11-22 23:04:00,151.023,151.023,150.999,151.01,101500002.0
2006-11-22 23:05:00,151.017,151.03,151.015,151.015,107000000.0
2006-11-22 23:06:00,151.021,151.024,151.021,151.021,124900002.0
2006-11-22 23:07:00,151.026,151.034,151.019,151.034,50800000.0
2006-11-22 23:08:00,151.027,151.034,151.022,151.023,92999998.0
2006-11-22 23:09:00,151.035,151.052,151.035,151.035,87700002.0
2006-11-22 23:10:00,151.028,151.036,151.028,151.035,106899999.0
2006-11-22 23:11:00,151.038,151.045,151.035,151.045,51700002.0
2006-11-22 23:12:00,151.052,151.052,151.039,151.05,47400000.0
2006-11-22 23:13:00,151.032,151.034,151.024,151.025,126699997.0
2006-11-22 23:14:00,151.032,151.032,151.014,151.014,84199999.0
2006-11-22 23:15:00,151.01,151.015,151.007,151.01,22300000.0
2006-11-22 23:16:00,151.007,151.008,150.995,151.007,104499998.0
2006-11-22 23:17:00,151.02,151.036,151.02,151.035,123399999.0
2006-11-22 23:18:00,151.025,151.042,151.025,151.033,135799997.0
2006-11-22 23:19:00,151.036,151.044,151.036,151.04,48600000.0
2006-11-22 23:20:00,151.039,151.039,151.017,151.017,77200002.0
2006-11-22 23:21:00,151.024,151.034,151.024,151.027,64799998.0
2006-11-22 23:22:00,151.032,151.042,151.027,151.031,123300002.0
2006-11-22 23:23:00,151.032,151.05,151.032,151.047,69600000.0
2006-11-22 23:24:00,151.04,151.047,151.04,151.047,12800000.0
2006-11-22 23:25:00,151.042,151.045,151.025,151.028,87900000.0
2006-11-22 23:26:00,151.023,151.029,151.019,151.025,102300001.0
2006-11-22 23:27:00,151.031,151.031,151.012,151.022,106600001.0
2006-11-22 23:28:00,151.017,151.017,151.005,151.005,87700000.0
2006-11-22 23:29:00,151.008,151.022,151.008,151.022,128200000.0
2006-11-22 23:30:00,151.019,151.019,151.001,151.005,112700002.0
2006-11-22 23:31:00,151.013,151.018,151.005,151.005,44600001.0
2006-11-22 23:32:00,151.003,151.018,151.003,151.011,96399999.0
2006-11-22 23:33:00,151.012,151.021,151.004,151.011,73299999.0
2006-11-22 23:34:00,151.015,151.033,151.015,151.027,53300001.0
2006-11-22 23:35:00,151.03,151.035,151.022,151.035,99899997.0
2006-11-22 23:36:00,151.025,151.035,151.022,151.025,46300000.0
2006-11-22 23:37:00,151.03,151.043,151.027,151.043,67900000.0
2006-11-22 23:38:00,151.039,151.042,151.024,151.025,225400003.0
2006-11-22 23:39:00,151.041,151.041,151.033,151.037,67200001.0
2006-11-22 23:40:00,151.037,151.065,151.037,151.053,124000001.0
2006-11-22 23:41:00,151.038,151.069,151.038,151.069,107799999.0
2006-11-22 23:42:00,151.065,151.073,151.062,151.07,108499998.0
2006-11-22 23:43:00,151.063,151.067,151.057,151.067,104800002.0
2006-11-22 23:44:00,151.056,151.069,151.056,151.068,82299998.0
2006-11-22 23:45:00,151.065,151.065,151.05,151.06,105400000.0
2006-11-22 23:46:00,151.064,151.064,151.048,151.05,70500002.0
2006-11-22 23:47:00,151.047,151.049,151.042,151.042,84699999.0
2006-11-22 23:48:00,151.033,151.045,151.03,151.045,48400001.0
2006-11-22 23:49:00,151.048,151.054,151.04,151.054,145100001.0
2006-11-22 23:50:00,151.052,151.059,151.048,151.05,59600001.0
2006-11-22 23:51:00,151.038,151.048,151.029,151.029,83000000.0
2006-11-22 23:52:00,151.035,151.08,151.035,151.073,157500002.0
2006-11-22 23:53:00,151.075,151.08,151.062,151.069,60500000.0
2006-11-22 23:54:00,151.071,151.071,151.043,151.05,34900000.0
2006-11-22 23:55:00,151.057,151.062,151.045,151.045,49400000.0
2006-11-22 23:56:00,151.053,151.069,151.051,151.063,89799999.0
2006-11-22 23:57:00,151.048,151.066,151.035,151.059,108999999.0
2006-11-22 23:58:00,151.078,151.093,151.068,151.085,78000001.0
2006-11-22 23:59:00,151.079,151.095,151.07,151.082,105099998.0
2006-11-23 00:00:00,151.097,151.099,151.05,151.05,86600000.0
2006-11-23 00:01:00,151.028,151.056,151.028,151.047,95399999.0
2006-11-23 00:02:00,151.06,151.075,151.041,151.075,75200000.0
2006-11-23 00:03:00,151.08,151.08,151.039,151.039,75700000.0
2006-11-23 00:04:00,151.047,151.063,151.047,151.06,62300000.0
2006-11-23 00:05:00,151.063,151.065,151.031,151.032,108600001.0
2006-11-23 00:06:00,151.04,151.043,151.021,151.036,121899999.0
2006-11-23 00:07:00,151.028,151.046,151.023,151.033,61800000.0
2006-11-23 00:08:00,151.037,151.048,151.022,151.022,32100000.0
2006-11-23 00:09:00,151.028,151.031,151.017,151.022,93100001.0
2006-11-23 00:10:00,151.02,151.035,151.02,151.035,100599998.0
2006-11-23 00:11:00,151.026,151.026,151.021,151.021,4800000.0
2006-11-23 00:12:00,151.023,151.031,151.011,151.028,152900002.0
2006-11-23 00:13:00,151.014,151.016,151.007,151.015,159199997.0
2006-11-23 00:14:00,151.021,151.021,150.998,151.008,68200000.0
2006-11-23 00:15:00,151.028,151.032,151.018,151.018,136499998.0
2006-11-23 00:16:00,151.029,151.049,151.024,151.024,103100000.0
2006-11-23 00:17:00,151.033,151.062,151.033,151.056,97099998.0
2006-11-23 00:18:00,151.055,151.067,151.055,151.057,72300000.0
2006-11-23 00:19:00,151.054,151.059,151.047,151.057,118300000.0
2006-11-23 00:20:00,151.052,151.061,151.045,151.052,63200001.0
2006-11-23 00:21:00,151.045,151.05,151.035,151.035,65999999.0
2006-11-23 00:22:00,151.03,151.035,151.03,151.03,89699999.0
2006-11-23 00:23:00,151.04,151.045,151.04,151.045,29599999.0
2006-11-23 00:24:00,151.047,151.05,151.038,151.043,139400001.0
2006-11-23 00:25:00,151.06,151.069,151.06,151.067,53800001.0
2006-11-23 00:26:00,151.064,151.077,151.064,151.068,66700000.0
2006-11-23 00:27:00,151.066,151.066,151.064,151.064,45599998.0
2006-11-23 00:28:00,151.052,151.06,151.035,151.035,83200000.0
2006-11-23 00:29:00,151.058,151.067,151.055,151.067,89699999.0
2006-11-23 00:30:00,151.07,151.075,151.065,151.07,132099999.0
2006-11-23 00:31:00,151.065,151.075,151.062,151.065,102300001.0
2006-11-23 00:32:00,151.063,151.063,151.062,151.062,17600000.0
2006-11-23 00:33:00,151.065,151.071,151.058,151.068,99000000.0
2006-11-23 00:34:00,151.068,151.069,151.055,151.055,136899997.0
2006-11-23 00:35:00,151.059,151.074,151.059,151.068,105099999.0
2006-11-23 00:36:00,151.072,151.072,151.065,151.065,121000003.0
2006-11-23 00:37:00,151.066,151.073,151.064,151.073,125500001.0
2006-11-23 00:38:00,151.065,151.087,151.06,151.078,49200000.0
2006-11-23 00:39:00,151.078,151.078,151.065,151.074,37600000.0
2006-11-23 00:40:00,151.067,151.067,151.054,151.067,83400001.0
2006-11-23 00:41:00,151.078,151.08,151.06,151.07,148199998.0
2006-11-23 00:42:00,151.065,151.078,151.065,151.068,99900000.0
2006-11-23 00:43:00,151.069,151.082,151.054,151.082,169099997.0
2006-11-23 00:44:00,151.087,151.087,151.066,151.07,66100000.0
2006-11-23 00:45:00,151.075,151.083,151.072,151.072,136799997.0
2006-11-23 00:46:00,151.071,151.072,151.051,151.051,77200001.0
2006-11-23 00:47:00,151.055,151.065,151.053,151.053,75199999.0
2006-11-23 00:48:00,151.038,151.068,151.032,151.061,74400001.0
2006-11-23 00:49:00,151.055,151.059,151.054,151.056,88500002.0
2006-11-23 00:50:00,151.056,151.071,151.046,151.067,84700000.0
2006-11-23 00:51:00,151.07,151.07,151.044,151.065,99200001.0
2006-11-23 00:52:00,151.073,151.088,151.073,151.077,112900002.0
2006-11-23 00:53:00,151.066,151.066,151.049,151.062,50100000.0
2006-11-23 00:54:00,151.065,151.076,151.065,151.068,99200001.0
2006-11-23 00:55:00,151.057,151.061,151.04,151.04,132099998.0
2006-11-23 00:56:00,151.044,151.064,151.044,151.052,141800000.0
2006-11-23 00:57:00,151.048,151.053,151.037,151.037,93600000.0
2006-11-23 00:58:00,151.042,151.048,151.035,151.04,73400001.0
2006-11-23 00:59:00,151.04,151.045,151.035,151.035,32399999.0
2006-11-23 01:00:00,151.037,151.052,151.037,151.041,104000000.0
2006-11-23 01:01:00,151.04,151.043,151.033,151.04,80200000.0
2006-11-23 01:02:00,151.04,151.041,151.025,151.041,41300001.0
2006-11-23 01:03:00,151.032,151.037,151.021,151.033,114500001.0
2006-11-23 01:04:00,151.029,151.054,151.029,151.048,134400003.0
2006-11-23 01:05:00,151.048,151.048,151.037,151.044,88499999.0
2006-11-23 01:06:00,151.051,151.067,151.047,151.049,72600000.0
2006-11-23 01:07:00,151.048,151.048,151.037,151.042,142899999.0
2006-11-23 01:08:00,151.042,151.047,151.042,151.047,17600000.0
2006-11-23 01:09:00,151.045,151.045,151.034,151.044,29700000.0
2006-11-23 01:10:00,151.039,151.039,150.999,150.999,90300000.0
2006-11-23 01:11:00,151.007,151.013,150.991,150.999,70200000.0
2006-11-23 01:12:00,151.012,151.013,150.987,150.991,97000001.0
2006-11-23 01:13:00,150.993,151.007,150.993,151.007,110199999.0
2006-11-23 01:14:00,151.006,151.006,150.988,150.998,24800000.0
2006-11-23 01:15:00,151.003,151.003,150.989,150.993,50199999.0
2006-11-23 01:16:00,151.0,151.0,150.987,150.995,150800001.0
2006-11-23 01:17:00,150.988,150.995,150.983,150.983,157299999.0
2006-11-23 01:18:00,150.993,150.993,150.99,150.99,49600000.0
2006-11-23 01:19:00,150.987,150.987,150.976,150.981,52800000.0
2006-11-23 01:20:00,150.99,150.991,150.985,150.991,33500000.0
2006-11-23 01:21:00,150.98,150.99,150.98,150.99,86900000.0
2006-11-23 01:22:00,150.99,150.997,150.987,150.997,54500000.0
2006-11-23 01:23:00,151.0,151.012,151.0,151.003,167200001.0
2006-11-23 01:24:00,150.987,150.991,150.978,150.99,96300000.0
2006-11-23 01:25:00,150.993,150.993,150.985,150.985,23700001.0
2006-11-23 01:26:00,150.975,150.983,150.965,150.98,111500001.0
2006-11-23 01:27:00,150.983,150.986,150.975,150.986,57700000.0
2006-11-23 01:28:00,150.982,150.992,150.974,150.992,76399999.0
2006-11-23 01:29:00,150.988,150.988,150.962,150.968,67600000.0
2006-11-23 01:30:00,150.967,150.982,150.964,150.975,115200000.0
2006-11-23 01:31:00,150.971,150.992,150.971,150.992,126100000.0
2006-11-23 01:32:00,150.984,150.994,150.977,150.994,126699998.0
2006-11-23 01:33:00,150.991,151.004,150.984,151.004,121799999.0
2006-11-23 01:34:00,151.013,151.013,150.975,150.981,54200000.0
2006-11-23 01:35:00,151.011,151.011,150.995,151.004,77499999.0
2006-11-23 01:36:00,150.997,150.998,150.991,150.991,64700000.0
2006-11-23 01:37:00,150.985,150.986,150.972,150.972,99899999.0
2006-11-23 01:38:00,150.968,150.993,150.966,150.993,42400000.0
2006-11-23 01:39:00,151.006,151.006,150.99,151.005,101499998.0
2006-11-23 01:40:00,151.005,151.041,150.999,151.041,94900000.0
2006-11-23 01:41:00,151.039,151.039,151.02,151.026,66400001.0
2006-11-23 01:42:00,151.031,151.031,150.996,151.002,131400002.0
2006-11-23 01:43:00,150.991,151.025,150.991,151.021,59300000.0
2006-11-23 01:44:00,151.033,151.049,151.033,151.04,113100001.0
2006-11-23 01:45:00,151.038,151.038,151.035,151.038,18200000.0
2006-11-23 01:46:00,151.025,151.03,151.017,151.03,148200002.0
2006-11-23 01:47:00,151.038,151.051,151.032,151.051,110700000.0
2006-11-23 01:48:00,151.038,151.038,151.02,151.029,79700000.0
2006-11-23 01:49:00,151.038,151.045,151.026,151.045,59299998.0
2006-11-23 01:50:00,151.04,151.055,151.04,151.055,64000000.0
2006-11-23 01:51:00,151.011,151.041,150.999,151.041,86299998.0
2006-11-23 01:52:00,151.033,151.036,151.021,151.021,148799998.0
2006-11-23 01:53:00,151.048,151.052,151.04,151.05,116100002.0
2006-11-23 01:54:00,151.053,151.053,151.023,151.023,49900000.0
2006-11-23 01:55:00,151.052,151.062,151.043,151.061,96999999.0
2006-11-23 01:56:00,151.055,151.064,151.051,151.053,62600000.0
2006-11-23 01:57:00,151.054,151.063,151.054,151.061,56800000.0
2006-11-23 01:58:00,151.067,151.077,151.056,151.077,98800000.0
2006-11-23 01:59:00,151.076,151.094,151.068,151.094,71399998.0
2006-11-23 02:00:00,151.092,151.095,151.086,151.086,129799998.0
2006-11-23 02:01:00,151.1,151.101,151.081,151.082,72900000.0
2006-11-23 02:02:00,151.094,151.107,151.092,151.092,90200001.0
2006-11-23 02:03:00,151.098,151.111,151.096,151.098,102600000.0
2006-11-23 02:04:00,151.095,151.095,151.082,151.088,83199999.0
2006-11-23 02:05:00,151.087,151.112,151.087,151.092,100700001.0
2006-11-23 02:06:00,151.091,151.097,151.088,151.094,85500000.0
2006-11-23 02:07:00,151.086,151.086,151.069,151.071,148300000.0
2006-11-23 02:08:00,151.076,151.089,151.076,151.088,74700000.0
2006-11-23 02:09:00,151.093,151.093,151.085,151.085,42200000.0
2006-11-23 02:10:00,151.09,151.098,151.074,151.075,61500000.0
2006-11-23 02:11:00,151.076,151.093,151.076,151.093,105700001.0
2006-11-23 02:12:00,151.094,151.104,151.087,151.087,47400000.0
2006-11-23 02:13:00,151.086,151.088,151.084,151.088,66100000.0
2006-11-23 02:14:00,151.085,151.09,151.083,151.083,150500000.0
2006-11-23 02:15:00,151.087,151.091,151.077,151.087,69100000.0
2006-11-23 02:16:00,151.089,151.093,151.081,151.088,27800000.0
2006-11-23 02:17:00,151.091,151.091,151.074,151.074,58199998.0
2006-11-23 02:18:00,151.072,151.082,151.072,151.077,66000000.0
2006-11-23 02:19:00,151.069,151.072,151.06,151.062,66500000.0
2006-11-23 02:20:00,151.067,151.067,151.051,151.051,201099999.0
2006-11-23 02:21:00,151.05,151.05,151.037,151.037,129100002.0
2006-11-23 02:22:00,151.043,151.061,151.043,151.058,59700000.0
2006-11-23 02:23:00,151.06,151.06,151.036,151.036,88700001.0
2006-11-23 02:24:00,151.039,151.045,151.033,151.045,58900000.0
2006-11-23 02:25:00,151.035,151.05,151.035,151.05,125400000.0
2006-11-23 02:26:00,151.045,151.047,151.043,151.045,37199999.0
2006-11-23 02:27:00,151.041,151.044,151.041,151.044,76600001.0
2006-11-23 02:28:00,151.043,151.049,151.042,151.044,67799998.0
2006-11-23 02:29:00,151.038,151.046,151.032,151.032,106100000.0
2006-11-23 02:30:00,151.034,151.044,151.034,151.041,52000000.0
2006-11-23 02:31:00,151.042,151.05,151.034,151.041,166899998.0
2006-11-23 02:32:00,151.04,151.045,151.035,151.04,123799999.0
2006-11-23 02:33:00,151.04,151.047,151.04,151.047,46800001.0
2006-11-23 02:34:00,151.045,151.052,151.034,151.052,75699999.0
2006-11-23 02:35:00,151.058,151.062,151.052,151.06,104199999.0
2006-11-23 02:36:00,151.056,151.065,151.048,151.06,166299996.0
2006-11-23 02:37:00,151.053,151.053,151.041,151.041,69399999.0
2006-11-23 02:38:00,151.043,151.068,151.041,151.068,131699999.0
2006-11-23 02:39:00,151.067,151.067,151.048,151.048,142699999.0
2006-11-23 02:40:00,151.062,151.069,151.06,151.069,98900000.0
2006-11-23 02:41:00,151.066,151.066,151.056,151.059,129000000.0
2006-11-23 02:42:00,151.048,151.06,151.048,151.055,33400000.0
2006-11-23 02:43:00,151.05,151.055,151.05,151.05,60200000.0
2006-11-23 02:44:00,151.045,151.045,151.034,151.041,23200000.0
2006-11-23 02:45:00,151.054,151.062,151.051,151.059,184000001.0
2006-11-23 02:46:00,151.063,151.063,151.05,151.05,151000002.0
2006-11-23 02:47:00,151.06,151.067,151.044,151.067,41800000.0
2006-11-23 02:48:00,151.069,151.069,151.062,151.062,49599999.0
2006-11-23 02:49:00,151.053,151.08,151.053,151.08,65900001.0
2006-11-23 02:50:00,151.08,151.09,151.073,151.073,53000000.0
2006-11-23 02:51:00,151.068,151.082,151.067,151.067,91999999.0
2006-11-23 02:52:00,151.068,151.073,151.062,151.073,102300002.0
2006-11-23 02:53:00,151.062,151.062,151.047,151.047,86500003.0
2006-11-23 02:54:00,151.048,151.048,151.042,151.045,107999997.0
2006-11-23 02:55:00,151.048,151.054,151.042,151.048,91900000.0
2006-11-23 02:56:00,151.04,151.045,151.035,151.035,198499999.0
2006-11-23 02:57:00,151.041,151.042,151.033,151.039,79999999.0
2006-11-23 02:58:00,151.04,151.04,151.035,151.035,38000001.0
2006-11-23 02:59:00,151.038,151.045,151.033,151.035,70499999.0
2006-11-23 03:00:00,151.045,151.045,151.035,151.035,19500000.0
2006-11-23 03:01:00,151.043,151.045,151.038,151.045,130200001.0
2006-11-23 03:02:00,151.04,151.045,151.035,151.04,103900000.0
2006-11-23 03:03:00,151.043,151.045,151.031,151.045,120499999.0
2006-11-23 03:04:00,151.04,151.046,151.037,151.041,53800000.0
2006-11-23 03:05:00,151.04,151.04,151.033,151.04,198200000.0
2006-11-23 03:06:00,151.034,151.034,151.013,151.023,62300000.0
2006-11-23 03:07:00,151.034,151.037,151.024,151.032,133200001.0
2006-11-23 03:08:00,151.026,151.029,151.026,151.029,28700000.0
2006-11-23 03:09:00,151.033,151.039,151.03,151.03,47900000.0
2006-11-23 03:10:00,151.038,151.038,151.035,151.035,25600000.0
2006-11-23 03:11:00,151.053,151.071,151.053,151.071,86599998.0
2006-11-23 03:12:00,151.067,151.067,151.054,151.055,65100000.0
2006-11-23 03:13:00,151.057,151.057,151.045,151.045,62700001.0
2006-11-23 03:14:00,151.045,151.053,151.045,151.05,37800000.0
2006-11-23 03:15:00,151.06,151.064,151.05,151.063,78700000.0
2006-11-23 03:16:00,151.05,151.057,151.047,151.05,156800000.0
2006-11-23 03:17:00,151.052,151.052,151.038,151.047,52699999.0
2006-11-23 03:18:00,151.043,151.052,151.04,151.052,39999999.0
2006-11-23 03:19:00,151.047,151.053,151.04,151.053,114100002.0
2006-11-23 03:20:00,151.047,151.047,151.035,151.035,79200001.0
2006-11-23 03:21:00,151.043,151.043,151.028,151.031,80499999.0
2006-11-23 03:22:00,151.027,151.027,151.012,151.022,87200001.0
2006-11-23 03:23:00,151.025,151.025,151.005,151.009,116700000.0
2006-11-23 03:24:00,151.015,151.015,150.985,150.997,83399999.0
2006-11-23 03:25:00,151.0,151.009,150.993,151.002,164000002.0
2006-11-23 03:26:00,151.005,151.01,151.0,151.009,42600000.0
2006-11-23 03:27:00,151.009,151.027,151.007,151.019,84399998.0
2006-11-23 03:28:00,151.023,151.026,151.023,151.025,85000000.0
2006-11-23 03:29:00,151.022,151.027,151.022,151.022,87100000.0
2006-11-23 03:30:00,151.017,151.028,151.011,151.019,140700001.0
2006-11-23 03:31:00,151.012,151.026,151.012,151.026,37400000.0
2006-11-23 03:32:00,151.025,151.041,151.019,151.038,94799998.0
2006-11-23 03:33:00,151.03,151.043,151.024,151.03,71200000.0
2006-11-23 03:34:00,151.027,151.035,151.027,151.03,32000000.0
2006-11-23 03:35:00,151.025,151.028,151.017,151.018,93800000.0
2006-11-23 03:36:00,151.027,151.036,151.024,151.03,135100001.0
2006-11-23 03:37:00,151.032,151.033,151.024,151.026,103699999.0
2006-11-23 03:38:00,151.03,151.03,151.01,151.015,149599999.0
2006-11-23 03:39:00,151.019,151.019,151.01,151.01,80899999.0
2006-11-23 03:40:00,151.01,151.023,151.01,151.02,113399999.0
2006-11-23 03:41:00,151.012,151.023,151.01,151.022,50100000.0
2006-11-23 03:42:00,151.013,151.013,151.001,151.001,75400000.0
2006-11-23 03:43:00,151.003,151.005,150.98,150.983,85700000.0
2006-11-23 03:44:00,150.969,150.972,150.944,150.944,141600003.0
2006-11-23 03:45:00,150.955,150.966,150.955,150.965,76800000.0
2006-11-23 03:46:00,150.969,150.969,150.949,150.954,84499998.0
2006-11-23 03:47:00,150.95,150.956,150.941,150.944,36400000.0
2006-11-23 03:48:00,150.946,150.963,150.946,150.963,44799999.0
2006-11-23 03:49:00,150.956,150.956,150.947,150.955,43299999.0
2006-11-23 03:50:00,150.948,150.948,150.94,150.94,38300001.0
2006-11-23 03:51:00,150.944,150.944,150.93,150.93,65099999.0
2006-11-23 03:52:00,150.94,150.94,150.94,150.94,17600000.0
2006-11-23 03:53:00,150.933,150.933,150.915,150.92,86300000.0
2006-11-23 03:54:00,150.916,150.92,150.908,150.911,54200000.0
2006-11-23 03:55:00,150.921,150.939,150.921,150.936,46400000.0
2006-11-23 03:56:00,150.937,150.944,150.931,150.94,101700000.0
2006-11-23 03:57:00,150.943,150.951,150.93,150.951,47200000.0
2006-11-23 03:58:00,150.958,150.961,150.951,150.951,153600000.0
2006-11-23 03:59:00,150.948,150.955,150.937,150.94,103199999.0
2006-11-23 04:00:00,150.938,150.939,150.935,150.939,32200000.0
2006-11-23 04:01:00,150.942,150.951,150.94,150.942,115800003.0
2006-11-23 04:02:00,150.928,150.928,150.913,150.913,52800000.0
2006-11-23 04:03:00,150.909,150.923,150.909,150.915,66699998.0
2006-11-23 04:04:00,150.907,150.911,150.904,150.908,44800000.0
2006-11-23 04:05:00,150.898,150.904,150.895,150.904,89899999.0
2006-11-23 04:06:00,150.907,150.908,150.901,150.903,95100000.0
2006-11-23 04:07:00,150.903,150.903,150.89,150.891,64100000.0
2006-11-23 04:08:00,150.895,150.895,150.885,150.89,62500000.0
2006-11-23 04:09:00,150.885,150.901,150.881,150.881,150599998.0
2006-11-23 04:10:00,150.883,150.884,150.876,150.881,105199999.0
2006-11-23 04:11:00,150.878,150.887,150.878,150.881,83199998.0
2006-11-23 04:12:00,150.875,150.885,150.875,150.875,122200001.0
2006-11-23 04:13:00,150.877,150.877,150.864,150.864,55200000.0
2006-11-23 04:14:00,150.87,150.87,150.865,150.868,54300000.0
2006-11-23 04:15:00,150.863,150.87,150.863,150.865,100799997.0
2006-11-23 04:16:00,150.865,150.875,150.862,150.862,48000000.0
2006-11-23 04:17:00,150.855,150.855,150.823,150.823,68499999.0
2006-11-23 04:18:00,150.813,150.83,150.813,150.83,57500001.0
2006-11-23 04:19:00,150.825,150.84,150.825,150.838,47800000.0
2006-11-23 04:20:00,150.858,150.868,150.846,150.856,82200000.0
2006-11-23 04:21:00,150.863,150.873,150.849,150.852,132699999.0
2006-11-23 04:22:00,150.85,150.865,150.847,150.858,157299998.0
2006-11-23 04:23:00,150.858,150.866,150.852,150.865,44000000.0
2006-11-23 04:24:00,150.86,150.86,150.86,150.86,13600000.0
2006-11-23 04:25:00,150.853,150.862,150.852,150.856,69000002.0
2006-11-23 04:26:00,150.859,150.872,150.858,150.866,64300000.0
2006-11-23 04:27:00,150.865,150.869,150.852,150.869,87100000.0
2006-11-23 04:28:00,150.867,150.87,150.858,150.862,68400000.0
2006-11-23 04:29:00,150.855,150.869,150.855,150.865,143900000.0
2006-11-23 04:30:00,150.87,150.87,150.851,150.857,72799999.0
2006-11-23 04:31:00,150.858,150.87,150.855,150.864,78200000.0
2006-11-23 04:32:00,150.868,150.87,150.862,150.868,99900002.0
2006-11-23 04:33:00,150.868,150.875,150.861,150.868,55600000.0
2006-11-23 04:34:00,150.877,150.88,150.877,150.879,33200000.0
2006-11-23 04:35:00,150.886,150.893,150.879,150.89,107400001.0
2006-11-23 04:36:00,150.893,150.901,150.887,150.891,139299997.0
2006-11-23 04:37:00,150.883,150.883,150.85,150.865,115900001.0
2006-11-23 04:38:00,150.872,150.872,150.857,150.857,49500001.0
2006-11-23 04:39:00,150.863,150.875,150.861,150.865,31100000.0
2006-11-23 04:40:00,150.877,150.88,150.868,150.869,76399999.0
2006-11-23 04:41:00,150.869,150.871,150.861,150.867,43999999.0
2006-11-23 04:42:00,150.859,150.869,150.859,150.861,95399998.0
2006-11-23 04:43:00,150.868,150.868,150.862,150.865,73600001.0
2006-11-23 04:44:00,150.872,150.872,150.856,150.856,64400000.0
2006-11-23 04:45:00,150.866,150.876,150.865,150.865,121899999.0
2006-11-23 04:46:00,150.865,150.865,150.864,150.864,27200001.0
2006-11-23 04:47:00,150.869,150.872,150.86,150.872,88000001.0
2006-11-23 04:48:00,150.866,150.878,150.866,150.872,97899998.0
2006-11-23 04:49:00,150.875,150.876,150.869,150.875,73600000.0
2006-11-23 04:50:00,150.873,150.885,150.872,150.882,177299998.0
2006-11-23 04:51:00,150.89,150.89,150.872,150.878,62400001.0
2006-11-23 04:52:00,150.882,150.886,150.878,150.88,93399999.0
2006-11-23 04:53:00,150.87,150.87,150.87,150.87,11200000.0
2006-11-23 04:54:00,150.873,150.881,150.873,150.877,110199998.0
2006-11-23 04:55:00,150.879,150.886,150.879,150.885,91999998.0
2006-11-23 04:56:00,150.887,150.887,150.873,150.882,84599999.0
2006-11-23 04:57:00,150.878,150.88,150.872,150.878,69500000.0
2006-11-23 04:58:00,150.876,150.876,150.874,150.874,13000000.0
2006-11-23 04:59:00,150.869,150.884,150.869,150.88,33800000.0
2006-11-23 05:00:00,150.88,150.885,150.873,150.877,91399999.0
2006-11-23 05:01:00,150.873,150.883,150.873,150.875,171599996.0
2006-11-23 05:02:00,150.873,150.877,150.871,150.873,70299999.0
2006-11-23 05:03:00,150.879,150.883,150.868,150.876,157200000.0
2006-11-23 05:04:00,150.875,150.882,150.875,150.88,200000000.0
2006-11-23 05:05:00,150.875,150.878,150.875,150.878,44000000.0
2006-11-23 05:06:00,150.872,150.88,150.863,150.877,71999999.0
2006-11-23 05:07:00,150.871,150.873,150.866,150.866,67700000.0
2006-11-23 05:08:00,150.869,150.873,150.862,150.87,111200001.0
2006-11-23 05:09:00,150.875,150.875,150.865,150.875,67099999.0
2006-11-23 05:10:00,150.873,150.877,150.869,150.869,95599997.0
2006-11-23 05:11:00,150.873,150.873,150.854,150.867,81200002.0
2006-11-23 05:12:00,150.862,150.862,150.85,150.855,103199996.0
2006-11-23 05:13:00,150.856,150.864,150.855,150.858,91400000.0
2006-11-23 05:14:00,150.858,150.858,150.846,150.85,86799999.0
2006-11-23 05:15:00,150.853,150.853,150.842,150.848,36600000.0
2006-11-23 05:16:00,150.855,150.869,150.851,150.858,54700000.0
2006-11-23 05:17:00,150.845,150.855,150.843,150.843,129799999.0
2006-11-23 05:18:00,150.852,150.852,150.842,150.847,45999999.0
2006-11-23 05:19:00,150.848,150.848,150.843,150.843,22400000.0
2006-11-23 05:20:00,150.848,150.85,150.84,150.85,80100001.0
2006-11-23 05:21:00,150.848,150.855,150.84,150.84,107800000.0
2006-11-23 05:22:00,150.852,150.858,150.851,150.852,128300002.0
2006-11-23 05:23:00,150.844,150.856,150.844,150.855,76700002.0
2006-11-23 05:24:00,150.855,150.855,150.85,150.853,33900000.0
2006-11-23 05:25:00,150.855,150.858,150.855,150.858,31200000.0
2006-11-23 05:26:00,150.868,150.868,150.859,150.865,72000001.0
2006-11-23 05:27:00,150.866,150.866,150.859,150.859,49500001.0
2006-11-23 05:28:00,150.853,150.865,150.853,150.86,77799998.0
2006-11-23 05:29:00,150.858,150.862,150.846,150.856,173899998.0
2006-11-23 05:30:00,150.85,150.851,150.85,150.851,13500000.0
2006-11-23 05:31:00,150.86,150.86,150.85,150.857,142799999.0
2006-11-23 05:32:00,150.854,150.868,150.852,150.852,145199999.0
2006-11-23 05:33:00,150.872,150.872,150.861,150.872,74799999.0
2006-11-23 05:34:00,150.863,150.864,150.863,150.864,51999998.0
2006-11-23 05:35:00,150.862,150.871,150.86,150.866,102600000.0
2006-11-23 05:36:00,150.858,150.867,150.858,150.867,13600000.0
2006-11-23 05:37:00,150.855,150.868,150.855,150.862,95799998.0
2006-11-23 05:38:00,150.858,150.867,150.857,150.86,115800002.0
2006-11-23 05:39:00,150.864,150.866,150.864,150.866,24800000.0
2006-11-23 05:40:00,150.853,150.87,150.849,150.867,109600000.0
2006-11-23 05:41:00,150.87,150.87,150.865,150.865,89400000.0
2006-11-23 05:42:00,150.87,150.874,150.869,150.874,48900000.0
2006-11-23 05:43:00,150.884,150.895,150.871,150.871,92700000.0
2006-11-23 05:44:00,150.858,150.875,150.855,150.87,156300001.0
2006-11-23 05:45:00,150.864,150.864,150.847,150.858,83400000.0
2006-11-23 05:46:00,150.86,150.865,150.857,150.857,100899999.0
2006-11-23 05:47:00,150.86,150.878,150.86,150.872,57500001.0
2006-11-23 05:48:00,150.883,150.883,150.882,150.882,9300000.0
2006-11-23 05:49:00,150.892,150.892,150.867,150.868,102600000.0
2006-11-23 05:50:00,150.874,150.885,150.874,150.885,35199999.0
2006-11-23 05:51:00,150.884,150.884,150.883,150.883,12400000.0
2006-11-23 05:52:00,150.882,150.895,150.857,150.865,96799999.0
2006-11-23 05:53:00,150.875,150.879,150.857,150.863,104799999.0
2006-11-23 05:54:00,150.879,150.881,150.877,150.879,38900001.0
2006-11-23 05:55:00,150.882,150.89,150.875,150.875,122700001.0
2006-11-23 05:56:00,150.88,150.885,150.87,150.88,101900000.0
2006-11-23 05:57:00,150.877,150.877,150.869,150.872,34700000.0
2006-11-23 05:58:00,150.87,150.875,150.86,150.87,118200001.0
2006-11-23 05:59:00,150.869,150.882,150.867,150.874,80500000.0
2006-11-23 06:00:00,150.87,150.873,150.863,150.871,60599999.0
2006-11-23 06:01:00,150.869,150.874,150.844,150.847,86099999.0
2006-11-23 06:02:00,150.865,150.865,150.856,150.856,122699999.0
2006-11-23 06:03:00,150.857,150.857,150.845,150.845,72000000.0
2006-11-23 06:04:00,150.845,150.85,150.845,150.85,16000000.0
2006-11-23 06:05:00,150.858,150.872,150.855,150.872,75100002.0
2006-11-23 06:06:00,150.865,150.865,150.843,150.865,110999999.0
2006-11-23 06:07:00,150.859,150.869,150.849,150.858,92100000.0
2006-11-23 06:08:00,150.871,150.871,150.859,150.87,55400001.0
2006-11-23 06:09:00,150.865,150.875,150.865,150.868,78500002.0
2006-11-23 06:10:00,150.87,150.87,150.846,150.853,85699999.0
2006-11-23 06:11:00,150.853,150.856,150.847,150.851,109999999.0
2006-11-23 06:12:00,150.845,150.852,150.845,150.85,122100000.0
2006-11-23 06:13:00,150.849,150.868,150.849,150.856,65299999.0
2006-11-23 06:14:00,150.864,150.869,150.849,150.854,173300003.0
2006-11-23 06:15:00,150.868,150.87,150.862,150.865,94800001.0
2006-11-23 06:16:00,150.869,150.871,150.86,150.865,79100000.0
2006-11-23 06:17:00,150.865,150.874,150.859,150.874,87900000.0
2006-11-23 06:18:00,150.867,150.875,150.865,150.87,118299998.0
2006-11-23 06:19:00,150.872,150.872,150.846,150.849,111799998.0
2006-11-23 06:20:00,150.85,150.867,150.849,150.857,79600000.0
2006-11-23 06:21:00,150.853,150.861,150.847,150.847,63699999.0
2006-11-23 06:22:00,150.846,150.857,150.846,150.85,108799997.0
2006-11-23 06:23:00,150.859,150.87,150.851,150.868,135599999.0
2006-11-23 06:24:00,150.872,150.873,150.872,150.873,41500000.0
2006-11-23 06:25:00,150.876,150.876,150.859,150.865,102799999.0
2006-11-23 06:26:00,150.863,150.866,150.856,150.866,130099999.0
2006-11-23 06:27:00,150.872,150.879,150.861,150.869,109500002.0
2006-11-23 06:28:00,150.867,150.873,150.857,150.862,57500000.0
2006-11-23 06:29:00,150.867,150.87,150.866,150.87,67500000.0
2006-11-23 06:30:00,150.872,150.873,150.863,150.863,42500000.0
2006-11-23 06:31:00,150.875,150.887,150.868,150.887,186700002.0
2006-11-23 06:32:00,150.887,150.888,150.873,150.875,44500000.0
2006-11-23 06:33:00,150.878,150.885,150.877,150.877,80700001.0
2006-11-23 06:34:00,150.873,150.873,150.867,150.867,20200000.0
2006-11-23 06:35:00,150.88,150.884,150.876,150.876,62700000.0
2006-11-23 06:36:00,150.865,150.881,150.865,150.879,60300000.0
2006-11-23 06:37:00,150.887,150.89,150.88,150.88,65200000.0
2006-11-23 06:38:00,150.865,150.878,150.865,150.866,69600000.0
2006-11-23 06:39:00,150.879,150.889,150.872,150.879,126000000.0
2006-11-23 06:40:00,150.86,150.865,150.845,150.855,165100000.0
2006-11-23 06:41:00,150.853,150.859,150.852,150.859,104200001.0
2006-11-23 06:42:00,150.87,150.875,150.865,150.868,70300001.0
2006-11-23 06:43:00,150.865,150.875,150.855,150.867,71800000.0
2006-11-23 06:44:00,150.882,150.887,150.87,150.87,48399999.0
2006-11-23 06:45:00,150.879,150.889,150.874,150.887,72200001.0
2006-11-23 06:46:00,150.877,150.888,150.863,150.863,153899998.0
2006-11-23 06:47:00,150.875,150.886,150.869,150.886,72300000.0
2006-11-23 06:48:00,150.886,150.886,150.87,150.871,156200004.0
2006-11-23 06:49:00,150.866,150.878,150.862,150.876,120100000.0
2006-11-23 06:50:00,150.871,150.881,150.868,150.878,108000001.0
2006-11-23 06:51:00,150.873,150.886,150.866,150.88,122900001.0
2006-11-23 06:52:00,150.876,150.885,150.867,150.867,70100000.0
2006-11-23 06:53:00,150.874,150.884,150.874,150.878,86000000.0
2006-11-23 06:54:00,150.872,150.872,150.858,150.858,59500002.0
2006-11-23 06:55:00,150.855,150.863,150.855,150.858,68999999.0
2006-11-23 06:56:00,150.872,150.878,150.863,150.878,163900003.0
2006-11-23 06:57:00,150.882,150.883,150.861,150.864,50800000.0
2006-11-23 06:58:00,150.862,150.881,150.862,150.881,48500000.0
2006-11-23 06:59:00,150.883,150.883,150.868,150.87,88000000.0
2006-11-23 07:00:00,150.878,150.883,150.871,150.879,78400000.0
2006-11-23 07:01:00,150.869,150.879,150.866,150.877,83400000.0
2006-11-23 07:02:00,150.874,150.878,150.874,150.875,69800000.0
2006-11-23 07:03:00,150.879,150.879,150.869,150.871,127599998.0
2006-11-23 07:04:00,150.87,150.875,150.87,150.875,84200001.0
2006-11-23 07:05:00,150.865,150.879,150.865,150.868,86400000.0
2006-11-23 07:06:00,150.866,150.873,150.863,150.863,88699999.0
2006-11-23 07:07:00,150.871,150.875,150.87,150.87,24600000.0
2006-11-23 07:08:00,150.873,150.885,150.868,150.878,128700002.0
2006-11-23 07:09:00,150.878,150.885,150.875,150.875,55899999.0
2006-11-23 07:10:00,150.879,150.883,150.866,150.883,60299999.0
2006-11-23 07:11:00,150.878,150.878,150.86,150.87,59200000.0
2006-11-23 07:12:00,150.859,150.859,150.853,150.853,122599998.0
2006-11-23 07:13:00,150.86,150.86,150.858,150.86,138200002.0
2006-11-23 07:14:00,150.864,150.867,150.858,150.867,129500003.0
2006-11-23 07:15:00,150.857,150.871,150.857,150.863,183700002.0
2006-11-23 07:16:00,150.865,150.875,150.865,150.87,117400000.0
2006-11-23 07:17:00,150.867,150.875,150.86,150.875,25100000.0
2006-11-23 07:18:00,150.87,150.874,150.864,150.864,86099998.0
2006-11-23 07:19:00,150.861,150.861,150.855,150.855,26400000.0
2006-11-23 07:20:00,150.837,150.858,150.837,150.856,25100000.0
2006-11-23 07:21:00,150.851,150.862,150.847,150.851,79899999.0
2006-11-23 07:22:00,150.848,150.857,150.848,150.853,166800000.0
2006-11-23 07:23:00,150.863,150.863,150.853,150.854,110400000.0
2006-11-23 07:24:00,150.849,150.857,150.846,150.857,59000000.0
2006-11-23 07:25:00,150.847,150.854,150.842,150.842,86500000.0
2006-11-23 07:26:00,150.842,150.846,150.817,150.817,111499999.0
2006-11-23 07:27:00,150.851,150.857,150.844,150.845,75700000.0
2006-11-23 07:28:00,150.859,150.862,150.856,150.86,73300001.0
2006-11-23 07:29:00,150.854,150.865,150.851,150.854,42500000.0
2006-11-23 07:30:00,150.848,150.85,150.848,150.85,40699999.0
2006-11-23 07:31:00,150.848,150.849,150.844,150.845,118299998.0
2006-11-23 07:32:00,150.85,150.85,150.85,150.85,8800000.0
2006-11-23 07:33:00,150.848,150.852,150.842,150.845,113200001.0
2006-11-23 07:34:00,150.85,150.855,150.843,150.855,106100000.0
2006-11-23 07:35:00,150.85,150.85,150.835,150.845,77999998.0
2006-11-23 07:36:00,150.85,150.85,150.845,150.845,19200000.0
2006-11-23 07:37:00,150.847,150.858,150.847,150.847,127099998.0
2006-11-23 07:38:00,150.847,150.854,150.84,150.848,102700000.0
2006-11-23 07:39:00,150.846,150.857,150.843,150.85,162099998.0
2006-11-23 07:40:00,150.845,150.856,150.845,150.851,104300001.0
2006-11-23 07:41:00,150.847,150.854,150.841,150.85,128700002.0
2006-11-23 07:42:00,150.84,150.847,150.84,150.847,21599999.0
2006-11-23 07:43:00,150.842,150.85,150.833,150.844,77000002.0
2006-11-23 07:44:00,150.844,150.844,150.836,150.84,48799999.0
2006-11-23 07:45:00,150.835,150.845,150.835,150.84,94300001.0
2006-11-23 07:46:00,150.843,150.843,150.84,150.84,16800000.0
2006-11-23 07:47:00,150.835,150.839,150.834,150.835,115900002.0
2006-11-23 07:48:00,150.843,150.856,150.843,150.848,89400003.0
2006-11-23 07:49:00,150.847,150.849,150.836,150.847,72600000.0
2006-11-23 07:50:00,150.853,150.853,150.839,150.847,55999999.0
2006-11-23 07:51:00,150.84,150.84,150.837,150.84,52799999.0
2006-11-23 07:52:00,150.834,150.838,150.824,150.825,36000000.0
2006-11-23 07:53:00,150.832,150.833,150.826,150.826,36800000.0
2006-11-23 07:54:00,150.81,150.819,150.809,150.816,40600000.0
2006-11-23 07:55:00,150.823,150.834,150.819,150.822,123299998.0
2006-11-23 07:56:00,150.819,150.829,150.813,150.813,50400000.0
2006-11-23 07:57:00,150.817,150.827,150.81,150.81,171900001.0
2006-11-23 07:58:00,150.819,150.823,150.814,150.82,113899998.0
2006-11-23 07:59:00,150.815,150.825,150.815,150.825,67599999.0
2006-11-23 08:00:00,150.822,150.822,150.815,150.815,102800002.0
2006-11-23 08:01:00,150.815,150.815,150.81,150.81,62400000.0
2006-11-23 08:02:00,150.812,150.827,150.812,150.827,47900000.0
2006-11-23 08:03:00,150.822,150.839,150.822,150.831,103400000.0
2006-11-23 08:04:00,150.825,150.827,150.812,150.812,87400000.0
2006-11-23 08:05:00,150.812,150.819,150.81,150.81,66500000.0
2006-11-23 08:06:00,150.803,150.803,150.79,150.796,110599998.0
2006-11-23 08:07:00,150.789,150.789,150.786,150.787,85500000.0
2006-11-23 08:08:00,150.79,150.79,150.79,150.79,6400000.0
2006-11-23 08:09:00,150.792,150.792,150.78,150.78,42400000.0
2006-11-23 08:10:00,150.784,150.784,150.77,150.773,60900000.0
2006-11-23 08:11:00,150.772,150.772,150.756,150.764,76499999.0
2006-11-23 08:12:00,150.761,150.761,150.74,150.74,98100003.0
2006-11-23 08:13:00,150.743,150.767,150.743,150.759,87399998.0
2006-11-23 08:14:00,150.76,150.766,150.752,150.754,59200001.0
2006-11-23 08:15:00,150.746,150.746,150.735,150.735,36400000.0
2006-11-23 08:16:00,150.718,150.728,150.714,150.725,139300000.0
2006-11-23 08:17:00,150.733,150.737,150.721,150.736,123100000.0
2006-11-23 08:18:00,150.735,150.744,150.725,150.735,99800001.0
2006-11-23 08:19:00,150.738,150.743,150.732,150.732,77599998.0
2006-11-23 08:20:00,150.736,150.746,150.727,150.727,31000000.0
2006-11-23 08:21:00,150.737,150.748,150.735,150.745,141400001.0
2006-11-23 08:22:00,150.748,150.752,150.744,150.752,27500000.0
2006-11-23 08:23:00,150.734,150.734,150.715,150.73,127800002.0
2006-11-23 08:24:00,150.725,150.728,150.717,150.728,168799999.0
2006-11-23 08:25:00,150.726,150.726,150.717,150.717,25600000.0
2006-11-23 08:26:00,150.733,150.745,150.725,150.745,30200000.0
2006-11-23 08:27:00,150.748,150.751,150.74,150.74,72000000.0
2006-11-23 08:28:00,150.746,150.746,150.725,150.725,64299999.0
2006-11-23 08:29:00,150.736,150.747,150.735,150.747,110499998.0
2006-11-23 08:30:00,150.75,150.756,150.737,150.737,142900001.0
2006-11-23 08:31:00,150.753,150.753,150.744,150.748,71200000.0
2006-11-23 08:32:00,150.754,150.764,150.752,150.752,43100000.0
2006-11-23 08:33:00,150.749,150.76,150.745,150.75,93599999.0
2006-11-23 08:34:00,150.738,150.753,150.738,150.746,73200000.0
2006-11-23 08:35:00,150.74,150.746,150.724,150.724,59800000.0
2006-11-23 08:36:00,150.728,150.729,150.72,150.72,111900000.0
2006-11-23 08:37:00,150.728,150.737,150.724,150.737,135100000.0
2006-11-23 08:38:00,150.742,150.749,150.739,150.749,93000000.0
2006-11-23 08:39:00,150.748,150.761,150.74,150.761,97800001.0
2006-11-23 08:40:00,150.759,150.763,150.756,150.763,63200000.0
2006-11-23 08:41:00,150.756,150.764,150.741,150.763,99300000.0
2006-11-23 08:42:00,150.77,150.775,150.763,150.77,97100001.0
2006-11-23 08:43:00,150.761,150.771,150.755,150.755,63500000.0
2006-11-23 08:44:00,150.752,150.769,150.747,150.769,144699999.0
2006-11-23 08:45:00,150.772,150.772,150.75,150.75,50300001.0
2006-11-23 08:46:00,150.749,150.758,150.749,150.757,39599999.0
2006-11-23 08:47:00,150.742,150.76,150.738,150.76,91999999.0
2006-11-23 08:48:00,150.758,150.765,150.75,150.76,72600000.0
2006-11-23 08:49:00,150.744,150.76,150.74,150.742,95399998.0
2006-11-23 08:50:00,150.74,150.74,150.726,150.729,63999999.0
2006-11-23 08:51:00,150.727,150.738,150.72,150.735,133600002.0
2006-11-23 08:52:00,150.722,150.729,150.72,150.723,160299999.0
2006-11-23 08:53:00,150.722,150.729,150.722,150.729,32600000.0
2006-11-23 08:54:00,150.736,150.736,150.724,150.724,55900001.0
2006-11-23 08:55:00,150.729,150.731,150.725,150.728,46900000.0
2006-11-23 08:56:00,150.728,150.728,150.714,150.715,70100002.0
2006-11-23 08:57:00,150.71,150.717,150.695,150.695,133699997.0
2006-11-23 08:58:00,150.71,150.715,150.704,150.704,74200000.0
2006-11-23 08:59:00,150.708,150.722,150.708,150.711,205499997.0
2006-11-23 09:00:00,150.7,150.703,150.692,150.692,63699999.0
2006-11-23 09:01:00,150.695,150.704,150.693,150.695,36000000.0
2006-11-23 09:02:00,150.698,150.709,150.692,150.698,142100002.0
2006-11-23 09:03:00,150.699,150.71,150.697,150.71,128900000.0
2006-11-23 09:04:00,150.715,150.727,150.709,150.712,146200000.0
2006-11-23 09:05:00,150.708,150.739,150.705,150.739,123099997.0
2006-11-23 09:06:00,150.743,150.773,150.743,150.771,122500001.0
2006-11-23 09:07:00,150.774,150.789,150.774,150.779,96800001.0
2006-11-23 09:08:00,150.776,150.777,150.767,150.777,66900000.0
2006-11-23 09:09:00,150.778,150.789,150.771,150.785,95100001.0
2006-11-23 09:10:00,150.771,150.778,150.77,150.778,148999997.0
2006-11-23 09:11:00,150.787,150.787,150.77,150.78,122600003.0
2006-11-23 09:12:00,150.777,150.794,150.775,150.782,111500000.0
2006-11-23 09:13:00,150.782,150.782,150.768,150.77,152599998.0
2006-11-23 09:14:00,150.768,150.772,150.762,150.769,156600001.0
2006-11-23 09:15:00,150.767,150.769,150.762,150.769,94099998.0
2006-11-23 09:16:00,150.765,150.77,150.765,150.77,58199998.0
2006-11-23 09:17:00,150.765,150.765,150.755,150.763,75600000.0
2006-11-23 09:18:00,150.761,150.769,150.761,150.767,70900000.0
2006-11-23 09:19:00,150.759,150.778,150.759,150.778,36300000.0
2006-11-23 09:20:00,150.773,150.786,150.771,150.784,149800003.0
2006-11-23 09:21:00,150.794,150.811,150.794,150.811,22400000.0
2006-11-23 09:22:00,150.815,150.849,150.811,150.849,98299999.0
2006-11-23 09:23:00,150.848,150.849,150.842,150.845,54900000.0
2006-11-23 09:24:00,150.851,150.869,150.851,150.867,112000003.0
2006-11-23 09:25:00,150.867,150.879,150.867,150.878,51700001.0
2006-11-23 09:26:00,150.877,150.877,150.864,150.864,78000000.0
2006-11-23 09:27:00,150.862,150.862,150.84,150.853,59500000.0
2006-11-23 09:28:00,150.853,150.862,150.85,150.852,40800000.0
2006-11-23 09:29:00,150.85,150.85,150.845,150.845,8800000.0
2006-11-23 09:30:00,150.852,150.862,150.852,150.862,40300000.0
2006-11-23 09:31:00,150.857,150.857,150.85,150.857,78900000.0
2006-11-23 09:32:00,150.853,150.865,150.85,150.865,100799999.0
2006-11-23 09:33:00,150.875,150.884,150.875,150.88,90299998.0
2006-11-23 09:34:00,150.887,150.9,150.885,150.889,156899998.0
2006-11-23 09:35:00,150.89,150.899,150.885,150.898,83899999.0
2006-11-23 09:36:00,150.915,150.93,150.909,150.91,103499999.0
2006-11-23 09:37:00,150.904,150.909,150.881,150.881,93900000.0
2006-11-23 09:38:00,150.884,150.89,150.877,150.877,62300000.0
2006-11-23 09:39:00,150.863,150.863,150.849,150.858,91200002.0
2006-11-23 09:40:00,150.868,150.87,150.85,150.865,131800000.0
2006-11-23 09:41:00,150.857,150.867,150.85,150.858,103000001.0
2006-11-23 09:42:00,150.858,150.869,150.85,150.868,67799999.0
2006-11-23 09:43:00,150.854,150.87,150.845,150.845,61600000.0
2006-11-23 09:44:00,150.845,150.85,150.841,150.843,187800003.0
2006-11-23 09:45:00,150.851,150.855,150.844,150.846,121899998.0
2006-11-23 09:46:00,150.846,150.855,150.844,150.855,52599999.0
2006-11-23 09:47:00,150.86,150.864,150.852,150.864,98499999.0
2006-11-23 09:48:00,150.856,150.858,150.852,150.858,61900000.0
2006-11-23 09:49:00,150.862,150.864,150.854,150.856,190200000.0
2006-11-23 09:50:00,150.864,150.879,150.864,150.87,83200001.0
2006-11-23 09:51:00,150.868,150.868,150.856,150.859,119800000.0
2006-11-23 09:52:00,150.857,150.866,150.853,150.853,130299996.0
2006-11-23 09:53:00,150.864,150.865,150.851,150.865,85599998.0
2006-11-23 09:54:00,150.857,150.862,150.853,150.862,81699997.0
2006-11-23 09:55:00,150.857,150.857,150.844,150.855,67100001.0
2006-11-23 09:56:00,150.85,150.86,150.85,150.86,83899999.0
2006-11-23 09:57:00,150.849,150.856,150.846,150.856,23200000.0
2006-11-23 09:58:00,150.852,150.852,150.846,150.846,20700000.0
2006-11-23 09:59:00,150.835,150.835,150.822,150.835,118900000.0
2006-11-23 10:00:00,150.831,150.833,150.827,150.832,100599999.0
2006-11-23 10:01:00,150.817,150.839,150.817,150.835,126500001.0
2006-11-23 10:02:00,150.83,150.842,150.829,150.842,48299999.0
2006-11-23 10:03:00,150.836,150.853,150.836,150.853,40200001.0
2006-11-23 10:04:00,150.869,150.872,150.846,150.85,192999998.0
2006-11-23 10:05:00,150.853,150.855,150.835,150.849,116499998.0
2006-11-23 10:06:00,150.847,150.857,150.835,150.837,69800000.0
2006-11-23 10:07:00,150.845,150.857,150.838,150.838,134299997.0
2006-11-23 10:08:00,150.844,150.866,150.844,150.866,67699998.0
2006-11-23 10:09:00,150.871,150.886,150.852,150.886,54800000.0
2006-11-23 10:10:00,150.897,150.897,150.878,150.878,100599999.0
2006-11-23 10:11:00,150.866,150.866,150.827,150.838,109500001.0
2006-11-23 10:12:00,150.844,150.865,150.844,150.865,145000000.0
2006-11-23 10:13:00,150.869,150.897,150.869,150.885,92199999.0
2006-11-23 10:14:00,150.878,150.892,150.854,150.857,103500000.0
2006-11-23 10:15:00,150.853,150.881,150.853,150.873,177900003.0
2006-11-23 10:16:00,150.89,150.91,150.89,150.894,110300001.0
2006-11-23 10:17:00,150.892,150.899,150.888,150.898,67699998.0
2006-11-23 10:18:00,150.893,150.893,150.874,150.874,46200000.0
2006-11-23 10:19:00,150.873,150.89,150.873,150.89,66499999.0
2006-11-23 10:20:00,150.886,150.889,150.876,150.886,263800003.0
2006-11-23 10:21:00,150.881,150.886,150.868,150.881,60300000.0
2006-11-23 10:22:00,150.885,150.904,150.885,150.904,142600000.0
2006-11-23 10:23:00,150.901,150.901,150.884,150.89,55199999.0
2006-11-23 10:24:00,150.893,150.896,150.887,150.887,82300000.0
2006-11-23 10:25:00,150.887,150.9,150.886,150.888,144700001.0
2006-11-23 10:26:00,150.882,150.891,150.881,150.881,87699998.0
2006-11-23 10:27:00,150.891,150.897,150.878,150.897,121499998.0
2006-11-23 10:28:00,150.892,150.894,150.878,150.88,49900000.0
2006-11-23 10:29:00,150.877,150.877,150.864,150.877,48300000.0
2006-11-23 10:30:00,150.877,150.877,150.857,150.861,124100002.0
2006-11-23 10:31:00,150.864,150.874,150.858,150.87,101400001.0
2006-11-23 10:32:00,150.872,150.873,150.872,150.872,58000000.0
2006-11-23 10:33:00,150.851,150.851,150.821,150.835,49600000.0
2006-11-23 10:34:00,150.845,150.858,150.845,150.85,18200000.0
2006-11-23 10:35:00,150.835,150.835,150.82,150.828,87900000.0
2006-11-23 10:36:00,150.821,150.825,150.804,150.817,87600000.0
2006-11-23 10:37:00,150.817,150.817,150.806,150.812,56099999.0
2006-11-23 10:38:00,150.812,150.815,150.805,150.808,140199996.0
2006-11-23 10:39:00,150.802,150.811,150.793,150.811,36300001.0
2006-11-23 10:40:00,150.805,150.808,150.775,150.775,87800000.0
2006-11-23 10:41:00,150.784,150.792,150.76,150.76,68500000.0
2006-11-23 10:42:00,150.769,150.771,150.745,150.745,98899998.0
2006-11-23 10:43:00,150.752,150.752,150.744,150.745,92399998.0
2006-11-23 10:44:00,150.752,150.762,150.75,150.751,170399999.0
2006-11-23 10:45:00,150.757,150.759,150.743,150.743,78500001.0
2006-11-23 10:46:00,150.735,150.735,150.723,150.73,94000001.0
2006-11-23 10:47:00,150.733,150.734,150.719,150.731,118000004.0
2006-11-23 10:48:00,150.725,150.73,150.725,150.73,37400000.0
2006-11-23 10:49:00,150.736,150.741,150.727,150.727,128399999.0
2006-11-23 10:50:00,150.733,150.745,150.733,150.735,128599998.0
2006-11-23 10:51:00,150.747,150.747,150.728,150.735,119500000.0
2006-11-23 10:52:00,150.721,150.736,150.721,150.722,172000002.0
2006-11-23 10:53:00,150.728,150.738,150.718,150.735,75200001.0
2006-11-23 10:54:00,150.742,150.752,150.726,150.752,206300000.0
2006-11-23 10:55:00,150.756,150.756,150.744,150.749,85599999.0
2006-11-23 10:56:00,150.755,150.756,150.735,150.735,39200000.0
2006-11-23 10:57:00,150.733,150.738,150.732,150.732,56800000.0
2006-11-23 10:58:00,150.737,150.751,150.724,150.724,101900002.0
2006-11-23 10:59:00,150.732,150.749,150.732,150.74,47000000.0
2006-11-23 11:00:00,150.733,150.785,150.733,150.767,73299997.0
2006-11-23 11:01:00,150.745,150.755,150.738,150.751,223500002.0
2006-11-23 11:02:00,150.762,150.78,150.761,150.78,103300000.0
2006-11-23 11:03:00,150.792,150.798,150.777,150.777,102199999.0
2006-11-23 11:04:00,150.786,150.804,150.786,150.801,98800001.0
2006-11-23 11:05:00,150.821,150.84,150.821,150.823,93600001.0
2006-11-23 11:06:00,150.806,150.815,150.79,150.811,62199999.0
2006-11-23 11:07:00,150.822,150.873,150.822,150.872,80300001.0
2006-11-23 11:08:00,150.868,150.883,150.868,150.872,96400001.0
2006-11-23 11:09:00,150.897,150.925,150.888,150.91,74600001.0
2006-11-23 11:10:00,150.931,150.962,150.931,150.962,117499997.0
2006-11-23 11:11:00,150.957,150.976,150.95,150.956,77499999.0
2006-11-23 11:12:00,150.953,150.968,150.953,150.968,106500002.0
2006-11-23 11:13:00,150.965,150.984,150.961,150.984,62400000.0
2006-11-23 11:14:00,150.982,150.987,150.972,150.979,97600000.0
2006-11-23 11:15:00,150.962,150.986,150.962,150.986,49600000.0
2006-11-23 11:16:00,150.983,150.992,150.974,150.979,89200002.0
2006-11-23 11:17:00,150.982,150.986,150.955,150.986,147399996.0
2006-11-23 11:18:00,150.992,150.992,150.978,150.983,50399999.0
2006-11-23 11:19:00,150.967,150.967,150.939,150.95,98799998.0
2006-11-23 11:20:00,150.94,150.94,150.92,150.92,107399999.0
2006-11-23 11:21:00,150.926,150.926,150.913,150.922,97300001.0
2006-11-23 11:22:00,150.927,150.934,150.926,150.928,82300002.0
2006-11-23 11:23:00,150.925,150.94,150.925,150.932,204299996.0
2006-11-23 11:24:00,150.932,150.944,150.925,150.933,154999997.0
2006-11-23 11:25:00,150.932,150.951,150.932,150.942,81000000.0
2006-11-23 11:26:00,150.955,150.964,150.937,150.937,91000001.0
2006-11-23 11:27:00,150.935,150.941,150.921,150.938,70799998.0
2006-11-23 11:28:00,150.941,150.943,150.917,150.917,60100000.0
2006-11-23 11:29:00,150.93,150.93,150.91,150.92,99699999.0
2006-11-23 11:30:00,150.927,150.952,150.926,150.952,52700000.0
2006-11-23 11:31:00,150.954,150.97,150.949,150.961,126999999.0
2006-11-23 11:32:00,150.958,150.967,150.953,150.967,77899998.0
2006-11-23 11:33:00,150.968,150.983,150.961,150.973,124099998.0
2006-11-23 11:34:00,150.975,150.976,150.952,150.952,107999999.0
2006-11-23 11:35:00,150.939,150.952,150.93,150.93,158000002.0
2006-11-23 11:36:00,150.938,150.938,150.897,150.923,89599999.0
2006-11-23 11:37:00,150.932,150.932,150.913,150.927,104500000.0
2006-11-23 11:38:00,150.926,150.932,150.916,150.928,138900001.0
2006-11-23 11:39:00,150.93,150.935,150.922,150.927,108900002.0
2006-11-23 11:40:00,150.91,150.917,150.906,150.914,40800000.0
2006-11-23 11:41:00,150.915,150.925,150.908,150.918,120099999.0
2006-11-23 11:42:00,150.921,150.929,150.914,150.92,118300000.0
2006-11-23 11:43:00,150.911,150.911,150.883,150.883,74399999.0
2006-11-23 11:44:00,150.89,150.898,150.888,150.891,64099999.0
2006-11-23 11:45:00,150.888,150.895,150.875,150.875,117899999.0
2006-11-23 11:46:00,150.868,150.9,150.868,150.9,100300001.0
2006-11-23 11:47:00,150.902,150.911,150.895,150.898,37799999.0
2006-11-23 11:48:00,150.897,150.897,150.874,150.88,120399999.0
2006-11-23 11:49:00,150.875,150.9,150.871,150.9,136199998.0
2006-11-23 11:50:00,150.883,150.887,150.863,150.863,45900000.0
2006-11-23 11:51:00,150.86,150.866,150.855,150.866,84400000.0
2006-11-23 11:52:00,150.849,150.853,150.826,150.826,52800000.0
2006-11-23 11:53:00,150.818,150.818,150.808,150.815,148600001.0
2006-11-23 11:54:00,150.818,150.824,150.815,150.822,117799999.0
2006-11-23 11:55:00,150.832,150.834,150.82,150.82,83999999.0
2006-11-23 11:56:00,150.823,150.836,150.82,150.821,152399996.0
2006-11-23 11:57:00,150.813,150.816,150.805,150.809,94999999.0
2006-11-23 11:58:00,150.805,150.81,150.786,150.786,99099998.0
2006-11-23 11:59:00,150.782,150.785,150.762,150.773,163599998.0
2006-11-23 12:00:00,150.758,150.816,150.758,150.81,110800000.0
2006-11-23 12:01:00,150.81,150.81,150.774,150.774,41100000.0
2006-11-23 12:02:00,150.775,150.775,150.745,150.747,114100002.0
2006-11-23 12:03:00,150.747,150.747,150.733,150.74,109799998.0
2006-11-23 12:04:00,150.742,150.75,150.728,150.75,87499999.0
2006-11-23 12:05:00,150.749,150.749,150.74,150.741,83300000.0
2006-11-23 12:06:00,150.741,150.746,150.732,150.735,133600001.0
2006-11-23 12:07:00,150.725,150.745,150.725,150.741,111800000.0
2006-11-23 12:08:00,150.743,150.766,150.742,150.742,99400000.0
2006-11-23 12:09:00,150.737,150.743,150.73,150.73,65000000.0
2006-11-23 12:10:00,150.746,150.762,150.74,150.762,89599999.0
2006-11-23 12:11:00,150.775,150.784,150.775,150.78,102200001.0
2006-11-23 12:12:00,150.795,150.806,150.789,150.803,82500001.0
2006-11-23 12:13:00,150.808,150.814,150.806,150.809,102000000.0
2006-11-23 12:14:00,150.808,150.816,150.795,150.816,66699999.0
2006-11-23 12:15:00,150.827,150.879,150.816,150.879,71899999.0
2006-11-23 12:16:00,150.883,150.907,150.873,150.893,130800002.0
2006-11-23 12:17:00,150.875,150.875,150.861,150.874,51899999.0
2006-11-23 12:18:00,150.874,150.929,150.868,150.929,175400000.0
2006-11-23 12:19:00,150.937,150.937,150.91,150.923,97999999.0
2006-11-23 12:20:00,150.92,150.92,150.902,150.915,150699998.0
2006-11-23 12:21:00,150.915,150.915,150.872,150.872,63499999.0
2006-11-23 12:22:00,150.88,150.887,150.864,150.87,128899998.0
2006-11-23 12:23:00,150.875,150.875,150.865,150.869,32500000.0
2006-11-23 12:24:00,150.876,150.887,150.876,150.882,114500002.0
2006-11-23 12:25:00,150.878,150.878,150.856,150.859,45200000.0
2006-11-23 12:26:00,150.868,150.87,150.855,150.855,58899999.0
2006-11-23 12:27:00,150.848,150.861,150.848,150.852,45900000.0
2006-11-23 12:28:00,150.844,150.844,150.835,150.835,36800000.0
2006-11-23 12:29:00,150.824,150.824,150.805,150.806,66799999.0
2006-11-23 12:30:00,150.803,150.823,150.803,150.818,81900000.0
2006-11-23 12:31:00,150.81,150.815,150.797,150.815,81200000.0
2006-11-23 12:32:00,150.818,150.818,150.783,150.783,86100000.0
2006-11-23 12:33:00,150.788,150.788,150.781,150.783,57800001.0
2006-11-23 12:34:00,150.786,150.799,150.78,150.79,141400001.0
2006-11-23 12:35:00,150.8,150.819,150.8,150.805,85300000.0
2006-11-23 12:36:00,150.815,150.819,150.806,150.806,61799999.0
2006-11-23 12:37:00,150.803,150.805,150.79,150.793,125500000.0
2006-11-23 12:38:00,150.776,150.786,150.776,150.784,78599999.0
2006-11-23 12:39:00,150.792,150.793,150.785,150.785,79500000.0
2006-11-23 12:40:00,150.777,150.777,150.762,150.773,62400000.0
2006-11-23 12:41:00,150.755,150.769,150.755,150.761,90799998.0
2006-11-23 12:42:00,150.762,150.765,150.742,150.742,96700000.0
2006-11-23 12:43:00,150.752,150.775,150.752,150.775,71799999.0
2006-11-23 12:44:00,150.756,150.756,150.723,150.725,54399998.0
2006-11-23 12:45:00,150.73,150.73,150.696,150.696,66799999.0
2006-11-23 12:46:00,150.7,150.707,150.69,150.706,92599998.0
2006-11-23 12:47:00,150.712,150.73,150.712,150.722,90199998.0
2006-11-23 12:48:00,150.73,150.73,150.706,150.723,104300000.0
2006-11-23 12:49:00,150.728,150.775,150.728,150.767,140699998.0
2006-11-23 12:50:00,150.775,150.789,150.77,150.781,29600000.0
2006-11-23 12:51:00,150.783,150.787,150.775,150.778,103199999.0
2006-11-23 12:52:00,150.772,150.777,150.751,150.751,84600001.0
2006-11-23 12:53:00,150.755,150.772,150.755,150.76,169700003.0
2006-11-23 12:54:00,150.754,150.787,150.754,150.781,123200002.0
2006-11-23 12:55:00,150.777,150.777,150.755,150.755,101400001.0
2006-11-23 12:56:00,150.746,150.751,150.74,150.748,60300000.0
2006-11-23 12:57:00,150.746,150.753,150.733,150.751,100199997.0
2006-11-23 12:58:00,150.759,150.763,150.741,150.747,151199999.0
2006-11-23 12:59:00,150.743,150.746,150.738,150.738,62900001.0
2006-11-23 13:00:00,150.743,150.763,150.741,150.763,32500000.0
2006-11-23 13:01:00,150.757,150.757,150.734,150.739,79900000.0
2006-11-23 13:02:00,150.731,150.739,150.723,150.727,70400000.0
2006-11-23 13:03:00,150.732,150.734,150.709,150.709,103300002.0
2006-11-23 13:04:00,150.703,150.703,150.69,150.693,56700000.0
2006-11-23 13:05:00,150.678,150.704,150.678,150.704,20000000.0
2006-11-23 13:06:00,150.698,150.698,150.683,150.69,23100000.0
2006-11-23 13:07:00,150.693,150.696,150.692,150.692,40099999.0
2006-11-23 13:08:00,150.682,150.683,150.669,150.68,186099997.0
2006-11-23 13:09:00,150.687,150.728,150.687,150.728,66100002.0
2006-11-23 13:10:00,150.73,150.741,150.73,150.734,98999999.0
2006-11-23 13:11:00,150.732,150.742,150.727,150.731,92100001.0
2006-11-23 13:12:00,150.726,150.736,150.726,150.736,29700000.0
2006-11-23 13:13:00,150.74,150.745,150.733,150.74,108799998.0
2006-11-23 13:14:00,150.733,150.736,150.713,150.716,31300000.0
2006-11-23 13:15:00,150.71,150.751,150.71,150.751,116299998.0
2006-11-23 13:16:00,150.748,150.748,150.737,150.739,94400000.0
2006-11-23 13:17:00,150.726,150.726,150.708,150.713,44800000.0
2006-11-23 13:18:00,150.709,150.723,150.7,150.723,51600000.0
2006-11-23 13:19:00,150.721,150.731,150.721,150.723,54999999.0
2006-11-23 13:20:00,150.724,150.724,150.712,150.712,39600000.0
2006-11-23 13:21:00,150.707,150.721,150.707,150.711,177300001.0
2006-11-23 13:22:00,150.71,150.71,150.705,150.71,44800000.0
2006-11-23 13:23:00,150.7,150.709,150.7,150.703,58699998.0
2006-11-23 13:24:00,150.7,150.705,150.695,150.705,44200000.0
2006-11-23 13:25:00,150.702,150.711,150.701,150.708,54599999.0
2006-11-23 13:26:00,150.71,150.712,150.701,150.705,73500001.0
2006-11-23 13:27:00,150.703,150.713,150.703,150.71,140700001.0
2006-11-23 13:28:00,150.7,150.713,150.698,150.708,168600001.0
2006-11-23 13:29:00,150.698,150.698,150.69,150.691,56799998.0
2006-11-23 13:30:00,150.688,150.688,150.671,150.672,83100000.0
2006-11-23 13:31:00,150.666,150.677,150.665,150.665,40600000.0
2006-11-23 13:32:00,150.644,150.676,150.644,150.666,57900000.0
2006-11-23 13:33:00,150.677,150.677,150.591,150.591,148200001.0
2006-11-23 13:34:00,150.579,150.592,150.573,150.592,95900000.0
2006-11-23 13:35:00,150.582,150.606,150.582,150.603,104399997.0
2006-11-23 13:36:00,150.621,150.629,150.621,150.629,12800000.0
2006-11-23 13:37:00,150.636,150.636,150.624,150.636,44000000.0
2006-11-23 13:38:00,150.63,150.64,150.611,150.611,80700002.0
2006-11-23 13:39:00,150.609,150.616,150.606,150.606,73500000.0
2006-11-23 13:40:00,150.6,150.609,150.6,150.603,34400000.0
2006-11-23 13:41:00,150.604,150.618,150.603,150.618,69600000.0
2006-11-23 13:42:00,150.618,150.66,150.616,150.66,99500000.0
2006-11-23 13:43:00,150.675,150.688,150.675,150.68,93200001.0
2006-11-23 13:44:00,150.673,150.675,150.667,150.669,162599998.0
2006-11-23 13:45:00,150.661,150.69,150.655,150.69,53199999.0
2006-11-23 13:46:00,150.718,150.733,150.718,150.723,61300000.0
2006-11-23 13:47:00,150.709,150.722,150.709,150.711,60000000.0
2006-11-23 13:48:00,150.706,150.73,150.704,150.721,93099998.0
2006-11-23 13:49:00,150.723,150.726,150.723,150.725,25800000.0
2006-11-23 13:50:00,150.715,150.721,150.715,150.715,44800000.0
2006-11-23 13:51:00,150.723,150.727,150.717,150.72,124999997.0
2006-11-23 13:52:00,150.708,150.708,150.699,150.699,103400004.0
2006-11-23 13:53:00,150.708,150.715,150.705,150.705,100099999.0
2006-11-23 13:54:00,150.712,150.724,150.71,150.718,163400004.0
2006-11-23 13:55:00,150.719,150.74,150.719,150.74,33300000.0
2006-11-23 13:56:00,150.742,150.75,150.729,150.729,37299999.0
2006-11-23 13:57:00,150.717,150.717,150.702,150.702,87000000.0
2006-11-23 13:58:00,150.716,150.716,150.701,150.703,40800000.0
2006-11-23 13:59:00,150.71,150.714,150.703,150.706,120700003.0
2006-11-23 14:00:00,150.715,150.715,150.683,150.683,108099999.0
2006-11-23 14:01:00,150.692,150.694,150.687,150.687,154900000.0
2006-11-23 14:02:00,150.682,150.683,150.673,150.682,93999998.0
2006-11-23 14:03:00,150.683,150.689,150.677,150.677,146199998.0
2006-11-23 14:04:00,150.679,150.68,150.67,150.677,96000001.0
2006-11-23 14:05:00,150.663,150.663,150.644,150.655,88200000.0
2006-11-23 14:06:00,150.653,150.658,150.65,150.656,90700001.0
2006-11-23 14:07:00,150.657,150.676,150.657,150.669,82599999.0
2006-11-23 14:08:00,150.671,150.68,150.664,150.664,149700002.0
2006-11-23 14:09:00,150.651,150.656,150.645,150.645,64399999.0
2006-11-23 14:10:00,150.654,150.661,150.649,150.652,66900001.0
2006-11-23 14:11:00,150.662,150.662,150.645,150.645,118999999.0
2006-11-23 14:12:00,150.652,150.652,150.633,150.637,84799999.0
2006-11-23 14:13:00,150.634,150.64,150.617,150.633,118699998.0
2006-11-23 14:14:00,150.634,150.652,150.628,150.643,116300003.0
2006-11-23 14:15:00,150.634,150.65,150.624,150.65,172099998.0
2006-11-23 14:16:00,150.65,150.658,150.638,150.657,73400001.0
2006-11-23 14:17:00,150.664,150.666,150.664,150.666,8800000.0
2006-11-23 14:18:00,150.666,150.678,150.666,150.669,117499996.0
2006-11-23 14:19:00,150.67,150.693,150.67,150.693,142600000.0
2006-11-23 14:20:00,150.698,150.71,150.691,150.707,37200000.0
2006-11-23 14:21:00,150.703,150.728,150.703,150.728,71500000.0
2006-11-23 14:22:00,150.743,150.753,150.737,150.743,132700000.0
2006-11-23 14:23:00,150.751,150.768,150.751,150.762,77600000.0
2006-11-23 14:24:00,150.773,150.775,150.76,150.77,25700000.0
2006-11-23 14:25:00,150.765,150.765,150.746,150.764,66400000.0
2006-11-23 14:26:00,150.762,150.765,150.758,150.76,83499999.0
2006-11-23 14:27:00,150.762,150.762,150.744,150.751,135800000.0
2006-11-23 14:28:00,150.747,150.754,150.737,150.737,145599996.0
2006-11-23 14:29:00,150.724,150.725,150.709,150.725,84499999.0
2006-11-23 14:30:00,150.72,150.727,150.708,150.708,48000000.0
2006-11-23 14:31:00,150.712,150.712,150.689,150.691,130900003.0
2006-11-23 14:32:00,150.695,150.705,150.69,150.7,96300000.0
2006-11-23 14:33:00,150.697,150.697,150.684,150.684,36800000.0
2006-11-23 14:34:00,150.68,150.689,150.68,150.689,123499999.0
2006-11-23 14:35:00,150.688,150.688,150.676,150.681,199900003.0
2006-11-23 14:36:00,150.683,150.712,150.683,150.712,142099999.0
2006-11-23 14:37:00,150.718,150.718,150.692,150.703,62600001.0
2006-11-23 14:38:00,150.694,150.696,150.681,150.685,121600002.0
2006-11-23 14:39:00,150.684,150.69,150.676,150.681,98600001.0
2006-11-23 14:40:00,150.681,150.681,150.674,150.678,68200000.0
2006-11-23 14:41:00,150.683,150.706,150.683,150.7,58600000.0
2006-11-23 14:42:00,150.693,150.701,150.677,150.677,95000000.0
2006-11-23 14:43:00,150.667,150.673,150.649,150.649,109099997.0
2006-11-23 14:44:00,150.668,150.678,150.668,150.677,43200000.0
2006-11-23 14:45:00,150.668,150.682,150.664,150.682,121999999.0
2006-11-23 14:46:00,150.679,150.679,150.655,150.655,111399998.0
2006-11-23 14:47:00,150.652,150.657,150.645,150.645,65800000.0
2006-11-23 14:48:00,150.648,150.659,150.641,150.654,84300001.0
2006-11-23 14:49:00,150.65,150.659,150.65,150.659,55100001.0
2006-11-23 14:50:00,150.667,150.676,150.658,150.675,95199999.0
2006-11-23 14:51:00,150.67,150.675,150.663,150.672,51499999.0
2006-11-23 14:52:00,150.664,150.672,150.664,150.672,64700000.0
2006-11-23 14:53:00,150.666,150.677,150.666,150.673,71100000.0
2006-11-23 14:54:00,150.68,150.682,150.671,150.671,62800000.0
2006-11-23 14:55:00,150.662,150.671,150.656,150.657,179799999.0
2006-11-23 14:56:00,150.65,150.655,150.647,150.647,175700000.0
2006-11-23 14:57:00,150.645,150.645,150.635,150.638,135500001.0
2006-11-23 14:58:00,150.634,150.634,150.616,150.616,74900001.0
2006-11-23 14:59:00,150.628,150.637,150.625,150.625,54599999.0
2006-11-23 15:00:00,150.629,150.629,150.602,150.618,73999999.0
2006-11-23 15:01:00,150.616,150.627,150.601,150.613,74800000.0
2006-11-23 15:02:00,150.618,150.626,150.618,150.626,77100001.0
2006-11-23 15:03:00,150.628,150.639,150.626,150.631,124400003.0
2006-11-23 15:04:00,150.632,150.645,150.629,150.637,56599999.0
2006-11-23 15:05:00,150.634,150.65,150.634,150.637,100300000.0
2006-11-23 15:06:00,150.642,150.652,150.639,150.652,49599999.0
2006-11-23 15:07:00,150.641,150.646,150.628,150.633,138199999.0
2006-11-23 15:08:00,150.635,150.653,150.635,150.649,115200000.0
2006-11-23 15:09:00,150.632,150.644,150.632,150.632,102699997.0
2006-11-23 15:10:00,150.635,150.659,150.635,150.651,42399999.0
2006-11-23 15:11:00,150.642,150.649,150.63,150.63,93700000.0
2006-11-23 15:12:00,150.622,150.622,150.591,150.593,135400001.0
2006-11-23 15:13:00,150.585,150.585,150.567,150.567,60299998.0
2006-11-23 15:14:00,150.573,150.6,150.573,150.59,131199999.0
2006-11-23 15:15:00,150.575,150.59,150.575,150.59,163799998.0
2006-11-23 15:16:00,150.591,150.599,150.59,150.59,93999999.0
2006-11-23 15:17:00,150.593,150.596,150.592,150.592,84999999.0
2006-11-23 15:18:00,150.596,150.598,150.588,150.598,55100000.0
2006-11-23 15:19:00,150.598,150.612,150.598,150.612,39899999.0
2006-11-23 15:20:00,150.61,150.623,150.607,150.623,107100002.0
2006-11-23 15:21:00,150.624,150.632,150.621,150.622,69000000.0
2006-11-23 15:22:00,150.628,150.637,150.621,150.621,93500000.0
2006-11-23 15:23:00,150.626,150.643,150.624,150.628,89199999.0
2006-11-23 15:24:00,150.63,150.63,150.619,150.625,63999999.0
2006-11-23 15:25:00,150.633,150.633,150.623,150.629,34700000.0
2006-11-23 15:26:00,150.648,150.66,150.64,150.64,229100002.0
2006-11-23 15:27:00,150.64,150.651,150.631,150.643,93900002.0
2006-11-23 15:28:00,150.652,150.652,150.636,150.638,111800000.0
2006-11-23 15:29:00,150.639,150.65,150.639,150.639,144900000.0
2006-11-23 15:30:00,150.634,150.644,150.634,150.644,68400002.0
2006-11-23 15:31:00,150.633,150.634,150.628,150.63,66200001.0
2006-11-23 15:32:00,150.633,150.64,150.623,150.623,147500003.0
2006-11-23 15:33:00,150.62,150.62,150.601,150.601,124100000.0
2006-11-23 15:34:00,150.6,150.611,150.596,150.601,87299999.0
2006-11-23 15:35:00,150.61,150.617,150.606,150.606,65600000.0
2006-11-23 15:36:00,150.613,150.613,150.59,150.599,82800001.0
2006-11-23 15:37:00,150.606,150.615,150.598,150.615,78699999.0
2006-11-23 15:38:00,150.616,150.622,150.601,150.601,39200000.0
2006-11-23 15:39:00,150.597,150.598,150.589,150.598,49500001.0
2006-11-23 15:40:00,150.6,150.607,150.594,150.607,74900000.0
2006-11-23 15:41:00,150.619,150.634,150.618,150.627,100299999.0
2006-11-23 15:42:00,150.627,150.636,150.627,150.635,43799998.0
2006-11-23 15:43:00,150.627,150.627,150.613,150.624,67000000.0
2006-11-23 15:44:00,150.613,150.622,150.606,150.607,119400001.0
2006-11-23 15:45:00,150.611,150.619,150.611,150.618,52200000.0
2006-11-23 15:46:00,150.6,150.616,150.6,150.615,101399998.0
2006-11-23 15:47:00,150.621,150.621,150.601,150.601,80500001.0
2006-11-23 15:48:00,150.597,150.597,150.594,150.597,58900001.0
2006-11-23 15:49:00,150.592,150.597,150.575,150.583,114300003.0
2006-11-23 15:50:00,150.582,150.582,150.557,150.57,92800000.0
2006-11-23 15:51:00,150.585,150.59,150.578,150.578,65400000.0
2006-11-23 15:52:00,150.578,150.582,150.565,150.565,109500000.0
2006-11-23 15:53:00,150.578,150.582,150.576,150.576,40400000.0
2006-11-23 15:54:00,150.578,150.592,150.578,150.592,111800001.0
2006-11-23 15:55:00,150.584,150.589,150.576,150.586,30400000.0
2006-11-23 15:56:00,150.587,150.605,150.587,150.599,78300001.0
2006-11-23 15:57:00,150.61,150.61,150.585,150.585,112700001.0
2006-11-23 15:58:00,150.584,150.605,150.584,150.605,92700000.0
2006-11-23 15:59:00,150.608,150.61,150.608,150.61,8000000.0
2006-11-23 16:00:00,150.615,150.618,150.609,150.609,35800000.0
2006-11-23 16:01:00,150.618,150.623,150.616,150.62,95199998.0
2006-11-23 16:02:00,150.62,150.62,150.584,150.584,125600000.0
2006-11-23 16:03:00,150.608,150.608,150.598,150.603,24800000.0
2006-11-23 16:04:00,150.603,150.617,150.603,150.617,49200000.0
2006-11-23 16:05:00,150.615,150.615,150.593,150.603,162800003.0
2006-11-23 16:06:00,150.595,150.595,150.584,150.585,77800000.0
2006-11-23 16:07:00,150.593,150.593,150.584,150.585,59199999.0
2006-11-23 16:08:00,150.589,150.592,150.583,150.588,167600001.0
2006-11-23 16:09:00,150.578,150.588,150.577,150.585,126299999.0
2006-11-23 16:10:00,150.582,150.582,150.549,150.562,127900002.0
2006-11-23 16:11:00,150.557,150.565,150.555,150.565,46499999.0
2006-11-23 16:12:00,150.563,150.579,150.563,150.565,56200000.0
2006-11-23 16:13:00,150.569,150.578,150.563,150.573,76500000.0
2006-11-23 16:14:00,150.577,150.584,150.565,150.579,117600000.0
2006-11-23 16:15:00,150.582,150.588,150.573,150.574,51099999.0
2006-11-23 16:16:00,150.558,150.558,150.521,150.521,60800000.0
2006-11-23 16:17:00,150.537,150.547,150.524,150.547,137600001.0
2006-11-23 16:18:00,150.553,150.561,150.543,150.561,50300000.0
2006-11-23 16:19:00,150.558,150.567,150.555,150.564,117599999.0
2006-11-23 16:20:00,150.561,150.565,150.544,150.554,66400001.0
2006-11-23 16:21:00,150.55,150.555,150.55,150.555,55500000.0
2006-11-23 16:22:00,150.543,150.551,150.533,150.533,83099999.0
2006-11-23 16:23:00,150.528,150.528,150.51,150.517,33000000.0
2006-11-23 16:24:00,150.513,150.519,150.5,150.5,79500000.0
2006-11-23 16:25:00,150.501,150.511,150.497,150.511,72000000.0
2006-11-23 16:26:00,150.509,150.516,150.505,150.51,39700001.0
2006-11-23 16:27:00,150.512,150.512,150.506,150.51,82100001.0
2006-11-23 16:28:00,150.506,150.506,150.499,150.5,62699999.0
2006-11-23 16:29:00,150.494,150.498,150.482,150.49,58200000.0
2006-11-23 16:30:00,150.5,150.512,150.494,150.512,68800000.0
2006-11-23 16:31:00,150.506,150.513,150.502,150.508,135199999.0
2006-11-23 16:32:00,150.503,150.519,150.503,150.505,87199999.0
2006-11-23 16:33:00,150.508,150.508,150.497,150.498,57500000.0
2006-11-23 16:34:00,150.496,150.504,150.492,150.495,128299999.0
2006-11-23 16:35:00,150.5,150.505,150.497,150.497,14600000.0
2006-11-23 16:36:00,150.488,150.505,150.488,150.501,134400000.0
2006-11-23 16:37:00,150.499,150.509,150.499,150.509,87300000.0
2006-11-23 16:38:00,150.51,150.522,150.509,150.522,82800001.0
2006-11-23 16:39:00,150.522,150.525,150.51,150.51,82000000.0
2006-11-23 16:40:00,150.505,150.534,150.505,150.534,32000000.0
2006-11-23 16:41:00,150.542,150.543,150.526,150.536,108399999.0
2006-11-23 16:42:00,150.54,150.54,150.516,150.516,194900002.0
2006-11-23 16:43:00,150.525,150.525,150.515,150.515,122699997.0
2006-11-23 16:44:00,150.52,150.546,150.52,150.546,134999996.0
2006-11-23 16:45:00,150.558,150.56,150.553,150.56,124899998.0
2006-11-23 16:46:00,150.561,150.566,150.554,150.564,189600002.0
2006-11-23 16:47:00,150.566,150.571,150.555,150.571,104399999.0
2006-11-23 16:48:00,150.563,150.564,150.55,150.557,110200001.0
2006-11-23 16:49:00,150.555,150.561,150.549,150.551,88600000.0
2006-11-23 16:50:00,150.553,150.553,150.537,150.54,118699998.0
2006-11-23 16:51:00,150.539,150.542,150.528,150.539,144100000.0
2006-11-23 16:52:00,150.54,150.54,150.532,150.532,131300000.0
2006-11-23 16:53:00,150.539,150.548,150.531,150.531,77199998.0
2006-11-23 16:54:00,150.526,150.526,150.51,150.513,55500001.0
2006-11-23 16:55:00,150.509,150.509,150.502,150.502,62300000.0
2006-11-23 16:56:00,150.505,150.511,150.502,150.51,168800005.0
2006-11-23 16:57:00,150.509,150.512,150.501,150.501,71900000.0
2006-11-23 16:58:00,150.508,150.521,150.501,150.521,215800001.0
2006-11-23 16:59:00,150.524,150.538,150.511,150.529,71500001.0
2006-11-23 17:00:00,150.534,150.56,150.533,150.555,160800002.0
2006-11-23 17:01:00,150.562,150.562,150.543,150.549,40000000.0
2006-11-23 17:02:00,150.545,150.576,150.545,150.576,87999997.0
2006-11-23 17:03:00,150.573,150.58,150.566,150.568,115600003.0
2006-11-23 17:04:00,150.565,150.589,150.557,150.589,112400000.0
2006-11-23 17:05:00,150.587,150.589,150.577,150.577,44799999.0
2006-11-23 17:06:00,150.576,150.583,150.565,150.571,63599999.0
2006-11-23 17:07:00,150.564,150.578,150.562,150.578,131199997.0
2006-11-23 17:08:00,150.58,150.587,150.578,150.582,202600004.0
2006-11-23 17:09:00,150.576,150.576,150.548,150.548,115900001.0
2006-11-23 17:10:00,150.554,150.57,150.554,150.554,136300000.0
2006-11-23 17:11:00,150.55,150.564,150.545,150.559,37700000.0
2006-11-23 17:12:00,150.553,150.573,150.553,150.571,84500002.0
2006-11-23 17:13:00,150.56,150.574,150.552,150.552,53600000.0
2006-11-23 17:14:00,150.558,150.567,150.558,150.567,117100002.0
2006-11-23 17:15:00,150.556,150.558,150.55,150.558,119899997.0
2006-11-23 17:16:00,150.558,150.558,150.545,150.552,93400000.0
2006-11-23 17:17:00,150.548,150.554,150.54,150.554,59099999.0
2006-11-23 17:18:00,150.554,150.568,150.554,150.561,82400000.0
2006-11-23 17:19:00,150.556,150.565,150.548,150.558,133400001.0
2006-11-23 17:20:00,150.565,150.579,150.565,150.565,97399998.0
2006-11-23 17:21:00,150.573,150.575,150.559,150.559,58300001.0
2006-11-23 17:22:00,150.553,150.563,150.549,150.563,48000000.0
2006-11-23 17:23:00,150.56,150.564,150.552,150.557,124600003.0
2006-11-23 17:24:00,150.538,150.552,150.53,150.533,135499997.0
2006-11-23 17:25:00,150.502,150.502,150.429,150.432,90099999.0
2006-11-23 17:26:00,150.427,150.448,150.427,150.443,33300000.0
2006-11-23 17:27:00,150.438,150.449,150.429,150.449,96200002.0
2006-11-23 17:28:00,150.441,150.441,150.426,150.43,53700000.0
2006-11-23 17:29:00,150.435,150.442,150.429,150.434,78400000.0
2006-11-23 17:30:00,150.444,150.455,150.444,150.452,28800000.0
2006-11-23 17:31:00,150.478,150.525,150.478,150.525,85299998.0
2006-11-23 17:32:00,150.513,150.513,150.494,150.494,31700000.0
2006-11-23 17:33:00,150.486,150.495,150.473,150.479,58800000.0
2006-11-23 17:34:00,150.48,150.485,150.468,150.474,95899998.0
2006-11-23 17:35:00,150.47,150.479,150.465,150.467,87899998.0
2006-11-23 17:36:00,150.461,150.48,150.461,150.48,46500001.0
2006-11-23 17:37:00,150.497,150.497,150.482,150.482,141000002.0
2006-11-23 17:38:00,150.485,150.5,150.476,150.5,35500000.0
2006-11-23 17:39:00,150.501,150.511,150.501,150.508,42400000.0
2006-11-23 17:40:00,150.502,150.502,150.485,150.485,55599998.0
2006-11-23 17:41:00,150.475,150.475,150.456,150.457,141500001.0
2006-11-23 17:42:00,150.468,150.476,150.458,150.468,202200003.0
2006-11-23 17:43:00,150.469,150.477,150.46,150.477,84300000.0
2006-11-23 17:44:00,150.482,150.482,150.468,150.48,84400002.0
2006-11-23 17:45:00,150.484,150.489,150.478,150.489,81500000.0
2006-11-23 17:46:00,150.483,150.494,150.48,150.494,83800000.0
2006-11-23 17:47:00,150.499,150.499,150.488,150.488,16000000.0
2006-11-23 17:48:00,150.499,150.502,150.486,150.502,96599999.0
2006-11-23 17:49:00,150.487,150.503,150.485,150.485,57200000.0
2006-11-23 17:50:00,150.493,150.504,150.485,150.485,68800000.0
2006-11-23 17:51:00,150.481,150.489,150.481,150.488,96099999.0
2006-11-23 17:52:00,150.475,150.475,150.45,150.45,137199999.0
2006-11-23 17:53:00,150.436,150.436,150.43,150.435,54300001.0
2006-11-23 17:54:00,150.434,150.437,150.419,150.421,129100001.0
2006-11-23 17:55:00,150.403,150.415,150.4,150.415,53400001.0
2006-11-23 17:56:00,150.413,150.423,150.402,150.417,171299999.0
2006-11-23 17:57:00,150.423,150.427,150.411,150.411,41399999.0
2006-11-23 17:58:00,150.404,150.417,150.404,150.417,50199999.0
2006-11-23 17:59:00,150.413,150.425,150.407,150.407,80300001.0
2006-11-23 18:00:00,150.393,150.393,150.378,150.387,142000001.0
2006-11-23 18:01:00,150.385,150.395,150.385,150.39,1448599992.0
2006-11-23 18:02:00,150.47,150.48,150.47,150.48,1489800005.0
2006-11-23 18:03:00,150.47,150.49,150.46,150.47,1489800005.0
2006-11-23 18:04:00,150.386,150.393,150.371,150.385,1489800005.0
2006-11-23 18:05:00,150.388,150.395,150.38,150.382,1712399993.0
2006-11-23 18:06:00,150.382,150.393,150.375,150.393,1264099995.0
2006-11-23 18:07:00,150.384,150.393,150.378,150.393,1778199991.0
2006-11-23 18:08:00,150.397,150.403,150.387,150.403,1389299994.0
2006-11-23 18:09:00,150.408,150.421,150.406,150.42,1444899995.0
2006-11-23 18:10:00,150.42,150.42,150.402,150.416,1057700004.0
2006-11-23 18:11:00,150.433,150.433,150.416,150.427,644200002.0
2006-11-23 18:12:00,150.43,150.438,150.425,150.43,779099998.0
2006-11-23 18:13:00,150.43,150.43,150.399,150.406,1145200001.0
2006-11-23 18:14:00,150.401,150.401,150.387,150.388,1247900000.0
2006-11-23 18:15:00,150.387,150.401,150.383,150.39,1501600005.0
2006-11-23 18:16:00,150.383,150.411,150.383,150.387,1557699999.0
2006-11-23 18:17:00,150.387,150.395,150.38,150.393,628199997.0
2006-11-23 18:18:00,150.395,150.409,150.384,150.404,524499999.0
2006-11-23 18:19:00,150.409,150.421,150.403,150.406,771099997.0
2006-11-23 18:20:00,150.399,150.405,150.376,150.392,1614499989.0
2006-11-23 18:21:00,150.402,150.417,150.395,150.4,1240699995.0
2006-11-23 18:22:00,150.401,150.431,150.394,150.431,986199996.0
2006-11-23 18:23:00,150.427,150.433,150.418,150.432,1565099990.0
2006-11-23 18:24:00,150.426,150.426,150.393,150.399,1102399994.0
2006-11-23 18:25:00,150.404,150.411,150.394,150.4,1119600002.0
2006-11-23 18:26:00,150.4,150.407,150.395,150.4,953799998.0
2006-11-23 18:27:00,150.398,150.412,150.392,150.405,676900000.0
2006-11-23 18:28:00,150.4,150.409,150.334,150.395,970000002.0
2006-11-23 18:29:00,150.41,150.415,150.405,150.415,587300001.0
2006-11-23 18:30:00,150.411,150.418,150.407,150.41,424800002.0
2006-11-23 18:31:00,150.408,150.421,150.397,150.398,895499997.0
2006-11-23 18:32:00,150.393,150.393,150.35,150.37,1249199997.0
2006-11-23 18:33:00,150.376,150.389,150.36,150.36,1521699995.0
2006-11-23 18:34:00,150.358,150.371,150.355,150.36,1079900002.0
2006-11-23 18:35:00,150.365,150.385,150.361,150.378,1280699994.0
2006-11-23 18:36:00,150.38,150.394,150.374,150.386,817500002.0
2006-11-23 18:37:00,150.384,150.384,150.366,150.37,539299998.0
2006-11-23 18:38:00,150.371,150.375,150.367,150.371,340500000.0
2006-11-23 18:39:00,150.37,150.375,150.362,150.365,322999999.0
2006-11-23 18:40:00,150.362,150.375,150.358,150.366,1118199997.0
2006-11-23 18:41:00,150.372,150.382,150.369,150.382,406700003.0
2006-11-23 18:42:00,150.382,150.382,150.366,150.368,788699999.0
2006-11-23 18:43:00,150.371,150.388,150.371,150.387,242700000.0
2006-11-23 18:44:00,150.385,150.394,150.379,150.393,482000001.0
2006-11-23 18:45:00,150.392,150.405,150.392,150.393,227699999.0
2006-11-23 18:46:00,150.393,150.412,150.392,150.412,569599995.0
2006-11-23 18:47:00,150.41,150.426,150.405,150.426,257099999.0
2006-11-23 18:48:00,150.43,150.447,150.426,150.441,652800002.0
2006-11-23 18:49:00,150.445,150.461,150.433,150.434,632500001.0
2006-11-23 18:50:00,150.418,150.424,150.378,150.402,820400005.0
2006-11-23 18:51:00,150.406,150.442,150.406,150.435,540200000.0
2006-11-23 18:52:00,150.444,150.459,150.439,150.445,673399994.0
2006-11-23 18:53:00,150.445,150.457,150.431,150.431,975099998.0
2006-11-23 18:54:00,150.446,150.48,150.446,150.472,836900001.0
2006-11-23 18:55:00,150.465,150.481,150.463,150.465,1231799992.0
2006-11-23 18:56:00,150.465,150.475,150.46,150.465,423099998.0
2006-11-23 18:57:00,150.468,150.468,150.453,150.462,465299997.0
2006-11-23 18:58:00,150.479,150.494,150.475,150.485,632700003.0
2006-11-23 18:59:00,150.491,150.507,150.49,150.507,744200001.0
2006-11-23 19:00:00,150.501,150.501,150.472,150.48,286100001.0
2006-11-23 19:01:00,150.478,150.481,150.468,150.478,209699999.0
2006-11-23 19:02:00,150.475,150.475,150.462,150.467,228500001.0
2006-11-23 19:03:00,150.463,150.479,150.459,150.46,675900001.0
2006-11-23 19:04:00,150.457,150.46,150.441,150.452,396100001.0
2006-11-23 19:05:00,150.448,150.448,150.417,150.417,478300004.0
2006-11-23 19:06:00,150.435,150.447,150.431,150.433,1035499995.0
2006-11-23 19:07:00,150.434,150.456,150.429,150.429,976499998.0
2006-11-23 19:08:00,150.46,150.468,150.45,150.455,747599991.0
2006-11-23 19:09:00,150.456,150.468,150.448,150.468,722799996.0
2006-11-23 19:10:00,150.472,150.472,150.457,150.46,195100001.0
2006-11-23 19:11:00,150.463,150.476,150.461,150.464,499100001.0
2006-11-23 19:12:00,150.469,150.477,150.465,150.468,377800000.0
2006-11-23 19:13:00,150.464,150.471,150.459,150.466,111900000.0
2006-11-23 19:14:00,150.462,150.471,150.459,150.469,316100002.0
2006-11-23 19:15:00,150.475,150.485,150.473,150.485,1008600001.0
2006-11-23 19:16:00,150.485,150.49,150.478,150.487,344600004.0
2006-11-23 19:17:00,150.478,150.482,150.467,150.467,391700001.0
2006-11-23 19:18:00,150.468,150.471,150.453,150.46,347700001.0
2006-11-23 19:19:00,150.46,150.474,150.451,150.46,701100007.0
2006-11-23 19:20:00,150.467,150.476,150.461,150.47,295999997.0
2006-11-23 19:21:00,150.47,150.472,150.459,150.462,546999995.0
2006-11-23 19:22:00,150.464,150.473,150.464,150.464,126799998.0
2006-11-23 19:23:00,150.478,150.496,150.474,150.474,1034799996.0
2006-11-23 19:24:00,150.468,150.474,150.457,150.462,489999999.0
2006-11-23 19:25:00,150.446,150.461,150.406,150.445,576200001.0
2006-11-23 19:26:00,150.457,150.462,150.446,150.448,1133200000.0
2006-11-23 19:27:00,150.445,150.455,150.445,150.45,697599994.0
2006-11-23 19:28:00,150.448,150.453,150.427,150.436,533699996.0
2006-11-23 19:29:00,150.436,150.439,150.432,150.433,326400000.0
2006-11-23 19:30:00,150.434,150.444,150.428,150.431,585599996.0
2006-11-23 19:31:00,150.426,150.427,150.408,150.415,675700002.0
2006-11-23 19:32:00,150.402,150.422,150.4,150.412,759700001.0
2006-11-23 19:33:00,150.41,150.417,150.405,150.415,518000001.0
2006-11-23 19:34:00,150.42,150.432,150.415,150.427,964399996.0
2006-11-23 19:35:00,150.424,150.438,150.422,150.423,651799996.0
2006-11-23 19:36:00,150.426,150.433,150.418,150.422,608399998.0
2006-11-23 19:37:00,150.415,150.42,150.415,150.42,30400000.0
2006-11-23 19:38:00,150.421,150.43,150.414,150.42,494000003.0
2006-11-23 19:39:00,150.42,150.425,150.41,150.415,875299999.0
2006-11-23 19:40:00,150.42,150.42,150.41,150.42,473000002.0
2006-11-23 19:41:00,150.413,150.422,150.399,150.405,837499997.0
2006-11-23 19:42:00,150.408,150.409,150.389,150.39,471699996.0
2006-11-23 19:43:00,150.39,150.394,150.381,150.383,172199999.0
2006-11-23 19:44:00,150.385,150.399,150.385,150.391,543399994.0
2006-11-23 19:45:00,150.388,150.388,150.372,150.388,149300002.0
2006-11-23 19:46:00,150.39,150.395,150.385,150.39,321799996.0
2006-11-23 19:47:00,150.389,150.396,150.38,150.388,221900000.0
2006-11-23 19:48:00,150.39,150.411,150.39,150.399,750799998.0
2006-11-23 19:49:00,150.407,150.41,150.391,150.405,303400002.0
2006-11-23 19:50:00,150.408,150.413,150.391,150.402,189799998.0
2006-11-23 19:51:00,150.4,150.414,150.398,150.404,390999994.0
2006-11-23 19:52:00,150.413,150.435,150.412,150.412,456900001.0
2006-11-23 19:53:00,150.416,150.428,150.415,150.428,387099997.0
2006-11-23 19:54:00,150.428,150.435,150.425,150.435,297000001.0
2006-11-23 19:55:00,150.432,150.432,150.42,150.42,135600000.0
2006-11-23 19:56:00,150.42,150.42,150.412,150.42,430999997.0
2006-11-23 19:57:00,150.411,150.423,150.398,150.414,717299995.0
2006-11-23 19:58:00,150.417,150.428,150.41,150.411,445399998.0
2006-11-23 19:59:00,150.414,150.431,150.413,150.413,584600002.0
2006-11-23 20:00:00,150.417,150.419,150.4,150.401,165300002.0
2006-11-23 20:01:00,150.412,150.422,150.409,150.418,455199995.0
2006-11-23 20:02:00,150.416,150.419,150.403,150.405,246899998.0
2006-11-23 20:03:00,150.406,150.411,150.396,150.407,234699999.0
2006-11-23 20:04:00,150.411,150.422,150.404,150.405,379200000.0
2006-11-23 20:05:00,150.41,150.415,150.405,150.41,621699996.0
2006-11-23 20:06:00,150.413,150.413,150.398,150.401,590499998.0
2006-11-23 20:07:00,150.398,150.415,150.398,150.401,414600002.0
2006-11-23 20:08:00,150.397,150.401,150.376,150.39,614100001.0
2006-11-23 20:09:00,150.393,150.419,150.391,150.399,386799999.0
2006-11-23 20:10:00,150.389,150.399,150.37,150.375,277999997.0
2006-11-23 20:11:00,150.384,150.389,150.356,150.389,886000001.0
2006-11-23 20:12:00,150.39,150.395,150.385,150.39,953399998.0
2006-11-23 20:13:00,150.388,150.395,150.375,150.389,278600000.0
2006-11-23 20:14:00,150.385,150.412,150.385,150.407,481099996.0
2006-11-23 20:15:00,150.411,150.411,150.387,150.387,876199998.0
2006-11-23 20:16:00,150.388,150.411,150.388,150.403,559400000.0
2006-11-23 20:17:00,150.403,150.408,150.394,150.406,264899997.0
2006-11-23 20:18:00,150.401,150.405,150.397,150.402,216600001.0
2006-11-23 20:19:00,150.398,150.406,150.382,150.385,427199996.0
2006-11-23 20:20:00,150.387,150.395,150.385,150.39,225600001.0
2006-11-23 20:21:00,150.388,150.392,150.379,150.382,363199998.0
2006-11-23 20:22:00,150.372,150.382,150.365,150.37,463600001.0
2006-11-23 20:23:00,150.376,150.391,150.374,150.383,449000002.0
2006-11-23 20:24:00,150.388,150.388,150.372,150.388,274000002.0
2006-11-23 20:25:00,150.387,150.387,150.372,150.372,390899999.0
2006-11-23 20:26:00,150.368,150.37,150.357,150.362,456300004.0
2006-11-23 20:27:00,150.363,150.394,150.363,150.394,719299997.0
2006-11-23 20:28:00,150.388,150.39,150.38,150.388,975099999.0
2006-11-23 20:29:00,150.387,150.392,150.374,150.379,1238199999.0
2006-11-23 20:30:00,150.367,150.371,150.347,150.355,1643500001.0
2006-11-23 20:31:00,150.35,150.355,150.34,150.35,1387199991.0
2006-11-23 20:32:00,150.35,150.355,150.338,150.35,1278500002.0
2006-11-23 20:33:00,150.345,150.348,150.333,150.345,308600001.0
2006-11-23 20:34:00,150.345,150.363,150.345,150.35,392399999.0
2006-11-23 20:35:00,150.349,150.349,150.335,150.347,405799996.0
2006-11-23 20:36:00,150.355,150.355,150.34,150.351,577599997.0
2006-11-23 20:37:00,150.353,150.362,150.349,150.353,487400005.0
2006-11-23 20:38:00,150.357,150.37,150.352,150.367,663899999.0
2006-11-23 20:39:00,150.37,150.373,150.357,150.362,662299992.0
2006-11-23 20:40:00,150.355,150.369,150.355,150.367,989299998.0
2006-11-23 20:41:00,150.365,150.375,150.365,150.37,396900001.0
2006-11-23 20:42:00,150.373,150.381,150.365,150.379,291600002.0
2006-11-23 20:43:00,150.381,150.395,150.377,150.385,523500000.0
2006-11-23 20:44:00,150.387,150.394,150.375,150.382,653600002.0
2006-11-23 20:45:00,150.388,150.401,150.383,150.383,787200001.0
2006-11-23 20:46:00,150.39,150.39,150.369,150.372,891900001.0
2006-11-23 20:47:00,150.352,150.369,150.345,150.345,855000002.0
2006-11-23 20:48:00,150.354,150.366,150.353,150.354,749799999.0
2006-11-23 20:49:00,150.36,150.373,150.357,150.36,375899998.0
2006-11-23 20:50:00,150.351,150.363,150.346,150.346,1060999994.0
2006-11-23 20:51:00,150.349,150.375,150.349,150.375,391700000.0
2006-11-23 20:52:00,150.379,150.379,150.371,150.371,239299998.0
2006-11-23 20:53:00,150.37,150.375,150.362,150.375,916400004.0
2006-11-23 20:54:00,150.37,150.4,150.366,150.4,211300004.0
2006-11-23 20:55:00,150.392,150.403,150.387,150.398,852999999.0
2006-11-23 20:56:00,150.398,150.423,150.384,150.389,803500001.0
2006-11-23 20:57:00,150.393,150.458,150.39,150.416,750400003.0
2006-11-23 20:58:00,150.423,150.44,150.415,150.415,1345300001.0
2006-11-23 20:59:00,150.41,150.421,150.395,150.401,1103900002.0
2006-11-23 21:00:00,150.403,150.426,150.403,150.426,1174799996.0
2006-11-23 21:01:00,150.429,150.429,150.4,150.408,900199995.0
2006-11-23 21:02:00,150.409,150.425,150.402,150.403,525999996.0
2006-11-23 21:03:00,150.406,150.428,150.405,150.413,959100001.0
2006-11-23 21:04:00,150.419,150.434,150.418,150.434,583000001.0
2006-11-23 21:05:00,150.438,150.451,150.428,150.451,473100002.0
2006-11-23 21:06:00,150.443,150.443,150.416,150.428,654199995.0
2006-11-23 21:07:00,150.427,150.438,150.418,150.429,521299999.0
2006-11-23 21:08:00,150.433,150.448,150.43,150.435,449300000.0
2006-11-23 21:09:00,150.44,150.44,150.413,150.413,182800000.0
2006-11-23 21:10:00,150.409,150.409,150.399,150.401,352700002.0
2006-11-23 21:11:00,150.344,150.404,150.344,150.395,353399998.0
2006-11-23 21:12:00,150.394,150.407,150.394,150.402,489900003.0
2006-11-23 21:13:00,150.399,150.408,150.393,150.393,554099997.0
2006-11-23 21:14:00,150.37,150.376,150.352,150.367,791200003.0
2006-11-23 21:15:00,150.368,150.368,150.353,150.355,863000000.0
2006-11-23 21:16:00,150.354,150.356,150.34,150.354,550000000.0
2006-11-23 21:17:00,150.368,150.37,150.356,150.361,893399991.0
2006-11-23 21:18:00,150.362,150.368,150.36,150.367,291400001.0
2006-11-23 21:19:00,150.365,150.38,150.363,150.365,550800000.0
2006-11-23 21:20:00,150.369,150.372,150.356,150.367,1088699993.0
2006-11-23 21:21:00,150.368,150.375,150.365,150.367,689400003.0
2006-11-23 21:22:00,150.366,150.382,150.363,150.377,736200002.0
2006-11-23 21:23:00,150.382,150.43,150.382,150.43,664799995.0
2006-11-23 21:24:00,150.438,150.449,150.43,150.43,690900002.0
2006-11-23 21:25:00,150.446,150.453,150.435,150.45,725299999.0
2006-11-23 21:26:00,150.45,150.45,150.421,150.43,270999995.0
2006-11-23 21:27:00,150.441,150.464,150.441,150.464,281399996.0
2006-11-23 21:28:00,150.466,150.481,150.466,150.471,54100000.0
2006-11-23 21:29:00,150.464,150.464,150.429,150.429,319899998.0
2006-11-23 21:30:00,150.422,150.438,150.422,150.433,344399999.0
2006-11-23 21:31:00,150.434,150.437,150.433,150.433,88299998.0
2006-11-23 21:32:00,150.432,150.452,150.43,150.448,556299998.0
2006-11-23 21:33:00,150.45,150.451,150.443,150.443,134400001.0
2006-11-23 21:34:00,150.437,150.444,150.431,150.431,312300002.0
2006-11-23 21:35:00,150.43,150.44,150.425,150.436,279400005.0
2006-11-23 21:36:00,150.444,150.45,150.441,150.445,192499999.0
2006-11-23 21:37:00,150.446,150.446,150.428,150.436,74000001.0
2006-11-23 21:38:00,150.438,150.438,150.429,150.438,196199996.0
2006-11-23 21:39:00,150.437,150.445,150.422,150.445,256499999.0
2006-11-23 21:40:00,150.449,150.456,150.445,150.447,210600000.0
2006-11-23 21:41:00,150.441,150.441,150.42,150.433,105699999.0
2006-11-23 21:42:00,150.441,150.441,150.398,150.425,227000001.0
2006-11-23 21:43:00,150.421,150.432,150.421,150.428,324800003.0
2006-11-23 21:44:00,150.42,150.433,150.418,150.428,706799998.0
2006-11-23 21:45:00,150.429,150.436,150.424,150.432,397399999.0
2006-11-23 21:46:00,150.425,150.428,150.409,150.409,493799995.0
2006-11-23 21:47:00,150.411,150.429,150.405,150.415,295600000.0
2006-11-23 21:48:00,150.408,150.42,150.408,150.415,101200002.0
2006-11-23 21:49:00,150.405,150.415,150.405,150.41,147999997.0
2006-11-23 21:50:00,150.411,150.411,150.396,150.397,122600002.0
2006-11-23 21:51:00,150.397,150.45,150.397,150.45,217300002.0
2006-11-23 21:52:00,150.446,150.458,150.444,150.455,118299999.0
2006-11-23 21:53:00,150.453,150.453,150.447,150.447,65500001.0
2006-11-23 21:54:00,150.442,150.442,150.425,150.427,145400002.0
2006-11-23 21:55:00,150.437,150.463,150.437,150.447,116200002.0
2006-11-23 21:56:00,150.428,150.428,150.407,150.422,104599999.0
2006-11-23 21:57:00,150.427,150.433,150.427,150.428,83100000.0
2006-11-23 21:58:00,150.43,150.435,150.428,150.435,31200000.0
2006-11-23 21:59:00,150.423,150.423,150.404,150.419,95700000.0
2006-11-23 22:00:00,150.402,150.433,150.359,150.412,187499999.0
2006-11-23 22:01:00,150.41,150.41,150.376,150.394,415599997.0
2006-11-23 22:02:00,150.436,150.44,150.404,150.404,499700000.0
2006-11-23 22:03:00,150.428,150.43,150.421,150.421,138900000.0
2006-11-23 22:04:00,150.426,150.432,150.425,150.431,304799996.0
2006-11-23 22:05:00,150.424,150.425,150.406,150.418,99899997.0
2006-11-23 22:06:00,150.418,150.424,150.41,150.421,56800000.0
2006-11-23 22:07:00,150.417,150.417,150.401,150.403,129799998.0
2006-11-23 22:08:00,150.406,150.422,150.404,150.422,177399998.0
2006-11-23 22:09:00,150.418,150.418,150.413,150.418,68000000.0
2006-11-23 22:10:00,150.42,150.42,150.418,150.42,107900001.0
2006-11-23 22:11:00,150.414,150.42,150.411,150.413,183699999.0
2006-11-23 22:12:00,150.411,150.431,150.411,150.428,155699999.0
2006-11-23 22:13:00,150.427,150.43,150.413,150.416,133199996.0
2006-11-23 22:14:00,150.397,150.41,150.377,150.408,136100001.0
2006-11-23 22:15:00,150.409,150.414,150.394,150.395,226899998.0
2006-11-23 22:16:00,150.4,150.412,150.4,150.412,101300000.0
2006-11-23 22:17:00,150.413,150.413,150.41,150.41,74300000.0
2006-11-23 22:18:00,150.41,150.41,150.41,150.41,147600001.0
2006-11-23 22:19:00,150.42,150.428,150.42,150.428,80100000.0
2006-11-23 22:20:00,150.43,150.437,150.429,150.43,88600000.0
2006-11-23 22:21:00,150.437,150.439,150.428,150.428,74700001.0
2006-11-23 22:22:00,150.425,150.434,150.423,150.43,152300000.0
2006-11-23 22:23:00,150.429,150.429,150.418,150.422,202600001.0
2006-11-23 22:24:00,150.422,150.428,150.422,150.427,104400000.0
2006-11-23 22:25:00,150.425,150.428,150.406,150.406,282499999.0
2006-11-23 22:26:00,150.407,150.432,150.407,150.432,227000001.0
2006-11-23 22:27:00,150.433,150.448,150.433,150.444,657700002.0
2006-11-23 22:28:00,150.445,150.447,150.44,150.445,271700002.0
2006-11-23 22:29:00,150.443,150.443,150.417,150.417,58699998.0
2006-11-23 22:30:00,150.416,150.427,150.416,150.422,135399996.0
2006-11-23 22:31:00,150.419,150.427,150.418,150.419,140900001.0
2006-11-23 22:32:00,150.423,150.426,150.415,150.418,127800000.0
2006-11-23 22:33:00,150.42,150.42,150.415,150.42,296500003.0
2006-11-23 22:34:00,150.42,150.42,150.41,150.42,241500000.0
2006-11-23 22:35:00,150.416,150.426,150.41,150.41,160199999.0
2006-11-23 22:36:00,150.415,150.427,150.411,150.42,457500003.0
2006-11-23 22:37:00,150.433,150.456,150.433,150.456,173500000.0
2006-11-23 22:38:00,150.462,150.462,150.446,150.461,233900000.0
2006-11-23 22:39:00,150.467,150.485,150.467,150.476,298200000.0
2006-11-23 22:40:00,150.468,150.483,150.464,150.474,461399997.0
2006-11-23 22:41:00,150.47,150.47,150.462,150.469,202200002.0
2006-11-23 22:42:00,150.483,150.487,150.479,150.485,166899998.0
2006-11-23 22:43:00,150.481,150.481,150.428,150.428,105099999.0
2006-11-23 22:44:00,150.426,150.446,150.426,150.439,281500002.0
2006-11-23 22:45:00,150.446,150.46,150.445,150.452,335699998.0
2006-11-23 22:46:00,150.452,150.456,150.444,150.456,66400000.0
2006-11-23 22:47:00,150.462,150.464,150.449,150.455,84900001.0
2006-11-23 22:48:00,150.455,150.464,150.446,150.446,362799998.0
2006-11-23 22:49:00,150.445,150.45,150.435,150.45,268499996.0
2006-11-23 22:50:00,150.454,150.461,150.453,150.455,246500003.0
2006-11-23 22:51:00,150.453,150.456,150.438,150.438,276199994.0
2006-11-23 22:52:00,150.438,150.457,150.438,150.45,141900000.0
2006-11-23 22:53:00,150.446,150.458,150.444,150.447,161699999.0
2006-11-23 22:54:00,150.445,150.45,150.442,150.45,123699998.0
2006-11-23 22:55:00,150.445,150.455,150.445,150.445,154600000.0
2006-11-23 22:56:00,150.448,150.448,150.438,150.442,147300001.0
2006-11-23 22:57:00,150.437,150.451,150.437,150.451,180899998.0
2006-11-23 22:58:00,150.463,150.467,150.45,150.45,125999997.0
2006-11-23 22:59:00,150.445,150.445,150.407,150.415,148300001.0
2006-11-23 23:00:00,150.438,150.462,150.438,150.452,79199999.0
2006-11-23 23:01:00,150.45,150.455,150.442,150.453,60800000.0
2006-11-23 23:02:00,150.445,150.455,150.44,150.455,82300000.0
2006-11-23 23:03:00,150.459,150.463,150.457,150.459,77400000.0
2006-11-23 23:04:00,150.468,150.468,150.455,150.455,38800000.0
2006-11-23 23:05:00,150.446,150.466,150.446,150.46,65100000.0
2006-11-23 23:06:00,150.468,150.468,150.463,150.463,73400000.0
2006-11-23 23:07:00,150.461,150.461,150.44,150.46,37000000.0
2006-11-23 23:08:00,150.451,150.452,150.442,150.445,67700000.0
2006-11-23 23:09:00,150.452,150.469,150.452,150.467,42200000.0
2006-11-23 23:10:00,150.463,150.475,150.463,150.475,99000000.0
2006-11-23 23:11:00,150.467,150.467,150.443,150.443,65200000.0
2006-11-23 23:12:00,150.448,150.462,150.429,150.462,52800000.0
2006-11-23 23:13:00,150.453,150.46,150.442,150.458,261300004.0
2006-11-23 23:14:00,150.468,150.47,150.438,150.438,70299999.0
2006-11-23 23:15:00,150.442,150.47,150.442,150.456,101999999.0
2006-11-23 23:16:00,150.455,150.466,150.446,150.454,97000002.0
2006-11-23 23:17:00,150.46,150.483,150.46,150.467,58100000.0
2006-11-23 23:18:00,150.475,150.488,150.475,150.479,140099998.0
2006-11-23 23:19:00,150.479,150.479,150.469,150.471,73300000.0
2006-11-23 23:20:00,150.48,150.483,150.47,150.47,107300001.0
2006-11-23 23:21:00,150.465,150.465,150.446,150.448,80199999.0
2006-11-23 23:22:00,150.453,150.469,150.449,150.46,143099999.0
2006-11-23 23:23:00,150.461,150.473,150.461,150.47,52300001.0
2006-11-23 23:24:00,150.452,150.462,150.452,150.462,33300000.0
2006-11-23 23:25:00,150.46,150.467,150.458,150.461,127200000.0
2006-11-23 23:26:00,150.458,150.458,150.445,150.447,76900000.0
2006-11-23 23:27:00,150.457,150.462,150.446,150.446,62000000.0
2006-11-23 23:28:00,150.446,150.448,150.436,150.436,24200000.0
2006-11-23 23:29:00,150.44,150.47,150.435,150.47,71800000.0
2006-11-23 23:30:00,150.472,150.472,150.446,150.446,70799999.0
2006-11-23 23:31:00,150.445,150.45,150.443,150.445,59900000.0
2006-11-23 23:32:00,150.45,150.46,150.45,150.457,62299999.0
2006-11-23 23:33:00,150.462,150.462,150.452,150.46,115800000.0
2006-11-23 23:34:00,150.443,150.468,150.443,150.466,109799999.0
2006-11-23 23:35:00,150.472,150.472,150.449,150.453,83600000.0
2006-11-23 23:36:00,150.442,150.46,150.442,150.452,37200000.0
2006-11-23 23:37:00,150.455,150.465,150.444,150.462,124899999.0
2006-11-23 23:38:00,150.463,150.468,150.448,150.461,226100005.0
2006-11-23 23:39:00,150.473,150.475,150.467,150.475,88000001.0
2006-11-23 23:40:00,150.471,150.479,150.47,150.472,99700000.0
2006-11-23 23:41:00,150.466,150.473,150.458,150.469,130100000.0
2006-11-23 23:42:00,150.475,150.475,150.47,150.47,46799999.0
2006-11-23 23:43:00,150.433,150.489,150.433,150.483,186799996.0
2006-11-23 23:44:00,150.475,150.497,150.474,150.495,93799998.0
2006-11-23 23:45:00,150.473,150.486,150.473,150.486,86299999.0
2006-11-23 23:46:00,150.491,150.497,150.484,150.491,37099999.0
2006-11-23 23:47:00,150.498,150.505,150.495,150.5,88700000.0
2006-11-23 23:48:00,150.497,150.506,150.496,150.502,91899999.0
2006-11-23 23:49:00,150.5,150.5,150.492,150.492,93499999.0
2006-11-23 23:50:00,150.5,150.505,150.5,150.5,54800001.0
2006-11-23 23:51:00,150.494,150.501,150.488,150.488,97000002.0
2006-11-23 23:52:00,150.476,150.494,150.476,150.482,207700000.0
2006-11-23 23:53:00,150.491,150.522,150.49,150.522,117499998.0
2006-11-23 23:54:00,150.518,150.518,150.503,150.51,57499999.0
2006-11-23 23:55:00,150.51,150.51,150.503,150.503,46799999.0
2006-11-23 23:56:00,150.507,150.521,150.503,150.521,80200000.0
2006-11-23 23:57:00,150.513,150.531,150.513,150.531,28800000.0
2006-11-23 23:58:00,150.524,150.524,150.507,150.524,67800002.0
2006-11-23 23:59:00,150.523,150.523,150.496,150.513,87200002.0
2006-11-24 00:00:00,150.495,150.512,150.489,150.5,56100001.0
2006-11-24 00:01:00,150.493,150.524,150.489,150.511,73300000.0
2006-11-24 00:02:00,150.517,150.589,150.517,150.589,28800000.0
2006-11-24 00:03:00,150.594,150.594,150.547,150.547,114000000.0
2006-11-24 00:04:00,150.555,150.567,150.555,150.567,75400002.0
2006-11-24 00:05:00,150.572,150.577,150.549,150.552,118999998.0
2006-11-24 00:06:00,150.524,150.549,150.524,150.525,71200000.0
2006-11-24 00:07:00,150.524,150.546,150.524,150.538,61700000.0
2006-11-24 00:08:00,150.549,150.565,150.549,150.56,138100002.0
2006-11-24 00:09:00,150.565,150.59,150.561,150.59,135100002.0
2006-11-24 00:10:00,150.603,150.604,150.572,150.572,63299998.0
2006-11-24 00:11:00,150.557,150.572,150.548,150.563,97399999.0
2006-11-24 00:12:00,150.582,150.582,150.569,150.578,25100000.0
2006-11-24 00:13:00,150.569,150.575,150.562,150.566,94199999.0
2006-11-24 00:14:00,150.578,150.578,150.563,150.564,28500000.0
2006-11-24 00:15:00,150.561,150.561,150.542,150.545,132900001.0
2006-11-24 00:16:00,150.543,150.555,150.539,150.541,155800001.0
2006-11-24 00:17:00,150.543,150.562,150.543,150.562,52000000.0
2006-11-24 00:18:00,150.558,150.567,150.553,150.563,92900001.0
2006-11-24 00:19:00,150.545,150.562,150.538,150.562,53100000.0
2006-11-24 00:20:00,150.57,150.575,150.563,150.57,101200000.0
2006-11-24 00:21:00,150.564,150.586,150.564,150.586,85600000.0
2006-11-24 00:22:00,150.591,150.598,150.585,150.585,81999998.0
2006-11-24 00:23:00,150.588,150.588,150.587,150.588,48499998.0
2006-11-24 00:24:00,150.593,150.593,150.575,150.575,60600000.0
2006-11-24 00:25:00,150.586,150.593,150.583,150.593,73199999.0
2006-11-24 00:26:00,150.59,150.595,150.59,150.593,59500000.0
2006-11-24 00:27:00,150.589,150.602,150.588,150.599,98900002.0
2006-11-24 00:28:00,150.605,150.608,150.593,150.593,110199997.0
2006-11-24 00:29:00,150.622,150.631,150.622,150.625,82199999.0
2006-11-24 00:30:00,150.615,150.624,150.592,150.624,71200000.0
2006-11-24 00:31:00,150.613,150.626,150.613,150.615,80100000.0
2006-11-24 00:32:00,150.622,150.624,150.622,150.624,5600000.0
2006-11-24 00:33:00,150.624,150.624,150.61,150.619,95300001.0
2006-11-24 00:34:00,150.619,150.622,150.607,150.607,152700004.0
2006-11-24 00:35:00,150.605,150.615,150.6,150.615,174000002.0
2006-11-24 00:36:00,150.615,150.624,150.613,150.622,74299999.0
2006-11-24 00:37:00,150.62,150.622,150.6,150.622,112399997.0
2006-11-24 00:38:00,150.626,150.626,150.602,150.602,116000000.0
2006-11-24 00:39:00,150.605,150.615,150.605,150.615,70299999.0
2006-11-24 00:40:00,150.607,150.607,150.591,150.593,41600000.0
2006-11-24 00:41:00,150.589,150.604,150.589,150.604,49600000.0
2006-11-24 00:42:00,150.61,150.624,150.596,150.608,132899996.0
2006-11-24 00:43:00,150.617,150.617,150.585,150.597,95200001.0
2006-11-24 00:44:00,150.612,150.626,150.612,150.613,112900000.0
2006-11-24 00:45:00,150.612,150.623,150.612,150.62,29500000.0
2006-11-24 00:46:00,150.616,150.616,150.605,150.605,104700000.0
2006-11-24 00:47:00,150.61,150.615,150.607,150.608,43000000.0
2006-11-24 00:48:00,150.613,150.615,150.605,150.615,91799998.0
2006-11-24 00:49:00,150.622,150.622,150.587,150.587,126200000.0
2006-11-24 00:50:00,150.601,150.613,150.601,150.613,32800000.0
2006-11-24 00:51:00,150.598,150.598,150.566,150.578,99200000.0
2006-11-24 00:52:00,150.577,150.582,150.569,150.582,97500001.0
2006-11-24 00:53:00,150.586,150.589,150.586,150.589,29800000.0
2006-11-24 00:54:00,150.589,150.592,150.577,150.586,113099998.0
2006-11-24 00:55:00,150.587,150.602,150.587,150.598,182899995.0
2006-11-24 00:56:00,150.601,150.611,150.597,150.601,78699999.0
2006-11-24 00:57:00,150.598,150.605,150.595,150.597,115000001.0
2006-11-24 00:58:00,150.599,150.602,150.588,150.59,98099998.0
2006-11-24 00:59:00,150.588,150.621,150.587,150.61,82100000.0
2006-11-24 01:00:00,150.613,150.618,150.6,150.61,84800000.0
2006-11-24 01:01:00,150.599,150.599,150.576,150.589,69599999.0
2006-11-24 01:02:00,150.597,150.621,150.595,150.621,96399998.0
2006-11-24 01:03:00,150.617,150.628,150.611,150.625,77300000.0
2006-11-24 01:04:00,150.618,150.625,150.612,150.613,113100000.0
2006-11-24 01:05:00,150.611,150.613,150.603,150.603,74700000.0
2006-11-24 01:06:00,150.616,150.616,150.611,150.611,7000000.0
2006-11-24 01:07:00,150.612,150.618,150.61,150.618,177900000.0
2006-11-24 01:08:00,150.626,150.626,150.597,150.609,98900000.0
2006-11-24 01:09:00,150.602,150.611,150.591,150.608,58299999.0
2006-11-24 01:10:00,150.595,150.599,150.58,150.583,149699997.0
2006-11-24 01:11:00,150.586,150.588,150.571,150.58,132800001.0
2006-11-24 01:12:00,150.582,150.582,150.567,150.578,115100000.0
2006-11-24 01:13:00,150.578,150.578,150.572,150.578,85099999.0
2006-11-24 01:14:00,150.58,150.58,150.564,150.578,78299999.0
2006-11-24 01:15:00,150.573,150.573,150.536,150.545,36900000.0
2006-11-24 01:16:00,150.552,150.552,150.535,150.552,141200001.0
2006-11-24 01:17:00,150.545,150.551,150.536,150.536,120599999.0
2006-11-24 01:18:00,150.539,150.547,150.537,150.54,91500001.0
2006-11-24 01:19:00,150.537,150.546,150.531,150.543,54700000.0
2006-11-24 01:20:00,150.55,150.555,150.547,150.555,24200000.0
2006-11-24 01:21:00,150.543,150.551,150.541,150.545,133800001.0
2006-11-24 01:22:00,150.548,150.563,150.548,150.552,63100000.0
2006-11-24 01:23:00,150.549,150.554,150.541,150.543,103899999.0
2006-11-24 01:24:00,150.535,150.545,150.53,150.53,16900000.0
2006-11-24 01:25:00,150.522,150.551,150.522,150.535,47600001.0
2006-11-24 01:26:00,150.534,150.546,150.525,150.54,120900000.0
2006-11-24 01:27:00,150.543,150.551,150.536,150.545,222299998.0
2006-11-24 01:28:00,150.544,150.544,150.53,150.53,66400000.0
2006-11-24 01:29:00,150.533,150.547,150.522,150.547,56800000.0
2006-11-24 01:30:00,150.548,150.548,150.522,150.543,80100000.0
2006-11-24 01:31:00,150.538,150.552,150.527,150.552,154200002.0
2006-11-24 01:32:00,150.54,150.54,150.491,150.496,102800000.0
2006-11-24 01:33:00,150.488,150.492,150.471,150.492,115600003.0
2006-11-24 01:34:00,150.505,150.505,150.486,150.496,75900001.0
2006-11-24 01:35:00,150.503,150.503,150.489,150.502,124899999.0
2006-11-24 01:36:00,150.505,150.505,150.497,150.499,117000002.0
2006-11-24 01:37:00,150.5,150.508,150.499,150.499,45900000.0
2006-11-24 01:38:00,150.504,150.516,150.504,150.516,48900000.0
2006-11-24 01:39:00,150.521,150.521,150.5,150.51,103499999.0
2006-11-24 01:40:00,150.507,150.534,150.505,150.534,76099999.0
2006-11-24 01:41:00,150.54,150.545,150.54,150.54,68700002.0
2006-11-24 01:42:00,150.551,150.551,150.531,150.547,152000002.0
2006-11-24 01:43:00,150.542,150.555,150.542,150.55,18300000.0
2006-11-24 01:44:00,150.55,150.555,150.55,150.55,103499998.0
2006-11-24 01:45:00,150.552,150.561,150.552,150.552,74300000.0
2006-11-24 01:46:00,150.55,150.555,150.55,150.555,58800001.0
2006-11-24 01:47:00,150.55,150.554,150.546,150.548,73800001.0
2006-11-24 01:48:00,150.54,150.552,150.54,150.55,105200001.0
2006-11-24 01:49:00,150.562,150.562,150.54,150.552,132600002.0
2006-11-24 01:50:00,150.541,150.559,150.541,150.559,43899999.0
2006-11-24 01:51:00,150.562,150.562,150.552,150.56,94299999.0
2006-11-24 01:52:00,150.558,150.567,150.545,150.561,93500001.0
2006-11-24 01:53:00,150.572,150.58,150.563,150.575,149200003.0
2006-11-24 01:54:00,150.578,150.578,150.559,150.559,151800000.0
2006-11-24 01:55:00,150.575,150.579,150.565,150.579,47399999.0
2006-11-24 01:56:00,150.575,150.587,150.574,150.587,94600001.0
2006-11-24 01:57:00,150.582,150.582,150.564,150.564,34100000.0
2006-11-24 01:58:00,150.565,150.575,150.565,150.572,109399996.0
2006-11-24 01:59:00,150.587,150.587,150.56,150.57,90400000.0
2006-11-24 02:00:00,150.572,150.573,150.563,150.569,131399999.0
2006-11-24 02:01:00,150.574,150.576,150.559,150.559,149499997.0
2006-11-24 02:02:00,150.567,150.585,150.567,150.572,112299999.0
2006-11-24 02:03:00,150.584,150.584,150.57,150.579,89300001.0
2006-11-24 02:04:00,150.571,150.571,150.566,150.569,114800001.0
2006-11-24 02:05:00,150.563,150.569,150.548,150.548,68100000.0
2006-11-24 02:06:00,150.55,150.568,150.55,150.568,115900002.0
2006-11-24 02:07:00,150.572,150.589,150.567,150.581,69400001.0
2006-11-24 02:08:00,150.582,150.588,150.57,150.575,66200000.0
2006-11-24 02:09:00,150.587,150.589,150.574,150.58,119099999.0
2006-11-24 02:10:00,150.579,150.583,150.569,150.572,124900000.0
2006-11-24 02:11:00,150.576,150.587,150.576,150.585,52300000.0
2006-11-24 02:12:00,150.583,150.588,150.582,150.587,73600001.0
2006-11-24 02:13:00,150.595,150.603,150.595,150.6,30400000.0
2006-11-24 02:14:00,150.598,150.61,150.598,150.602,114500000.0
2006-11-24 02:15:00,150.613,150.62,150.607,150.617,66600000.0
2006-11-24 02:16:00,150.618,150.633,150.618,150.633,59400002.0
2006-11-24 02:17:00,150.639,150.64,150.623,150.623,59900002.0
2006-11-24 02:18:00,150.621,150.625,150.615,150.625,76999999.0
2006-11-24 02:19:00,150.62,150.628,150.62,150.628,188600003.0
2006-11-24 02:20:00,150.64,150.653,150.634,150.642,102599998.0
2006-11-24 02:21:00,150.643,150.651,150.641,150.643,126499998.0
2006-11-24 02:22:00,150.64,150.652,150.635,150.645,45300000.0
2006-11-24 02:23:00,150.655,150.671,150.655,150.657,92099998.0
2006-11-24 02:24:00,150.662,150.667,150.657,150.658,26800000.0
2006-11-24 02:25:00,150.648,150.653,150.64,150.651,144199998.0
2006-11-24 02:26:00,150.655,150.67,150.653,150.67,131000000.0
2006-11-24 02:27:00,150.672,150.675,150.661,150.661,42700000.0
2006-11-24 02:28:00,150.654,150.665,150.654,150.665,48799999.0
2006-11-24 02:29:00,150.666,150.671,150.659,150.67,208199995.0
2006-11-24 02:30:00,150.664,150.677,150.656,150.672,59999999.0
2006-11-24 02:31:00,150.687,150.687,150.671,150.68,82300000.0
2006-11-24 02:32:00,150.68,150.69,150.677,150.68,179100005.0
2006-11-24 02:33:00,150.677,150.678,150.672,150.678,36100000.0
2006-11-24 02:34:00,150.668,150.682,150.664,150.682,45600000.0
2006-11-24 02:35:00,150.679,150.691,150.666,150.691,63799999.0
2006-11-24 02:36:00,150.693,150.708,150.689,150.697,183500003.0
2006-11-24 02:37:00,150.702,150.71,150.699,150.708,165299999.0
2006-11-24 02:38:00,150.72,150.72,150.702,150.71,55600000.0
2006-11-24 02:39:00,150.706,150.715,150.7,150.702,204399999.0
2006-11-24 02:40:00,150.71,150.715,150.703,150.703,71700000.0
2006-11-24 02:41:00,150.701,150.714,150.701,150.713,132100000.0
2006-11-24 02:42:00,150.708,150.732,150.708,150.728,79299999.0
2006-11-24 02:43:00,150.72,150.726,150.718,150.726,35500000.0
2006-11-24 02:44:00,150.73,150.73,150.722,150.722,46000000.0
2006-11-24 02:45:00,150.734,150.75,150.734,150.747,92499999.0
2006-11-24 02:46:00,150.748,150.748,150.733,150.743,42900000.0
2006-11-24 02:47:00,150.748,150.753,150.731,150.753,34400000.0
2006-11-24 02:48:00,150.755,150.756,150.742,150.746,120299998.0
2006-11-24 02:49:00,150.747,150.747,150.729,150.744,72699998.0
2006-11-24 02:50:00,150.746,150.748,150.732,150.739,125200004.0
2006-11-24 02:51:00,150.736,150.748,150.736,150.737,99800001.0
2006-11-24 02:52:00,150.73,150.74,150.724,150.74,56999999.0
2006-11-24 02:53:00,150.733,150.746,150.727,150.746,31200000.0
2006-11-24 02:54:00,150.74,150.74,150.726,150.74,73800000.0
2006-11-24 02:55:00,150.723,150.723,150.71,150.713,74900000.0
2006-11-24 02:56:00,150.724,150.749,150.724,150.727,118899999.0
2006-11-24 02:57:00,150.733,150.735,150.716,150.735,127899998.0
2006-11-24 02:58:00,150.736,150.736,150.723,150.732,55099999.0
2006-11-24 02:59:00,150.734,150.734,150.721,150.721,115100000.0
2006-11-24 03:00:00,150.729,150.729,150.721,150.721,23200001.0
2006-11-24 03:01:00,150.732,150.759,150.729,150.757,176599998.0
2006-11-24 03:02:00,150.748,150.753,150.738,150.742,136200001.0
2006-11-24 03:03:00,150.737,150.751,150.73,150.751,58800000.0
2006-11-24 03:04:00,150.748,150.764,150.743,150.756,64299999.0
2006-11-24 03:05:00,150.761,150.775,150.748,150.775,90999999.0
2006-11-24 03:06:00,150.778,150.778,150.765,150.767,47200000.0
2006-11-24 03:07:00,150.769,150.781,150.769,150.78,134499999.0
2006-11-24 03:08:00,150.778,150.795,150.777,150.795,49900000.0
2006-11-24 03:09:00,150.8,150.807,150.786,150.787,81899999.0
2006-11-24 03:10:00,150.798,150.8,150.783,150.783,84700000.0
2006-11-24 03:11:00,150.797,150.803,150.791,150.803,32800000.0
2006-11-24 03:12:00,150.8,150.805,150.795,150.795,118499999.0
2006-11-24 03:13:00,150.796,150.796,150.785,150.788,28000000.0
2006-11-24 03:14:00,150.794,150.794,150.791,150.791,14400000.0
2006-11-24 03:15:00,150.804,150.812,150.804,150.811,55999999.0
2006-11-24 03:16:00,150.814,150.825,150.804,150.804,140000001.0
2006-11-24 03:17:00,150.802,150.802,150.79,150.8,89499999.0
2006-11-24 03:18:00,150.798,150.808,150.792,150.799,103700000.0
2006-11-24 03:19:00,150.794,150.796,150.794,150.796,23200000.0
2006-11-24 03:20:00,150.79,150.795,150.774,150.774,97299999.0
2006-11-24 03:21:00,150.787,150.791,150.782,150.787,70899998.0
2006-11-24 03:22:00,150.778,150.778,150.765,150.772,168199998.0
2006-11-24 03:23:00,150.767,150.776,150.76,150.76,55200000.0
2006-11-24 03:24:00,150.763,150.773,150.76,150.769,96500000.0
2006-11-24 03:25:00,150.768,150.774,150.757,150.769,89300000.0
2006-11-24 03:26:00,150.769,150.777,150.761,150.77,56599999.0
2006-11-24 03:27:00,150.776,150.779,150.776,150.779,27500000.0
2006-11-24 03:28:00,150.769,150.779,150.764,150.777,220999995.0
2006-11-24 03:29:00,150.778,150.778,150.772,150.772,104100001.0
2006-11-24 03:30:00,150.773,150.785,150.773,150.785,115900001.0
2006-11-24 03:31:00,150.778,150.778,150.773,150.778,24800000.0
2006-11-24 03:32:00,150.78,150.785,150.775,150.78,168399998.0
2006-11-24 03:33:00,150.782,150.786,150.772,150.78,64400000.0
2006-11-24 03:34:00,150.781,150.797,150.781,150.791,34399999.0
2006-11-24 03:35:00,150.793,150.794,150.784,150.784,103099998.0
2006-11-24 03:36:00,150.795,150.809,150.791,150.792,51200000.0
2006-11-24 03:37:00,150.789,150.803,150.787,150.791,116599999.0
2006-11-24 03:38:00,150.791,150.798,150.791,150.798,93799998.0
2006-11-24 03:39:00,150.796,150.803,150.791,150.803,63100000.0
2006-11-24 03:40:00,150.8,150.8,150.798,150.798,18800000.0
2006-11-24 03:41:00,150.793,150.799,150.793,150.799,139100000.0
2006-11-24 03:42:00,150.8,150.8,150.8,150.8,20700001.0
2006-11-24 03:43:00,150.795,150.795,150.784,150.784,26800000.0
2006-11-24 03:44:00,150.792,150.796,150.788,150.793,53700001.0
2006-11-24 03:45:00,150.8,150.805,150.795,150.805,35600000.0
2006-11-24 03:46:00,150.802,150.802,150.793,150.802,36600000.0
2006-11-24 03:47:00,150.806,150.84,150.806,150.84,75200001.0
2006-11-24 03:48:00,150.843,150.845,150.836,150.845,50400000.0
2006-11-24 03:49:00,150.842,150.845,150.831,150.839,42900000.0
2006-11-24 03:50:00,150.834,150.848,150.834,150.836,93999999.0
2006-11-24 03:51:00,150.84,150.865,150.833,150.865,92799998.0
2006-11-24 03:52:00,150.861,150.861,150.854,150.854,12800000.0
2006-11-24 03:53:00,150.849,150.859,150.849,150.85,72400001.0
2006-11-24 03:54:00,150.844,150.845,150.837,150.84,55100000.0
2006-11-24 03:55:00,150.841,150.852,150.838,150.844,166199998.0
2006-11-24 03:56:00,150.842,150.848,150.834,150.84,85400000.0
2006-11-24 03:57:00,150.848,150.848,150.826,150.843,74400001.0
2006-11-24 03:58:00,150.843,150.843,150.82,150.82,42800000.0
2006-11-24 03:59:00,150.812,150.825,150.812,150.825,66099999.0
2006-11-24 04:00:00,150.821,150.821,150.813,150.818,51400000.0
2006-11-24 04:01:00,150.822,150.83,150.819,150.821,84200000.0
2006-11-24 04:02:00,150.817,150.827,150.81,150.827,150699998.0
2006-11-24 04:03:00,150.829,150.829,150.811,150.825,51900000.0
2006-11-24 04:04:00,150.813,150.813,150.812,150.813,17600000.0
2006-11-24 04:05:00,150.808,150.808,150.798,150.798,116199999.0
2006-11-24 04:06:00,150.804,150.811,150.802,150.806,68700000.0
2006-11-24 04:07:00,150.802,150.802,150.789,150.797,89500001.0
2006-11-24 04:08:00,150.809,150.81,150.807,150.81,43999999.0
2006-11-24 04:09:00,150.804,150.816,150.798,150.808,109700000.0
2006-11-24 04:10:00,150.805,150.805,150.784,150.784,59200000.0
2006-11-24 04:11:00,150.785,150.79,150.783,150.783,51899999.0
2006-11-24 04:12:00,150.775,150.785,150.775,150.775,57300000.0
2006-11-24 04:13:00,150.78,150.782,150.78,150.78,32000000.0
2006-11-24 04:14:00,150.773,150.773,150.758,150.758,41500000.0
2006-11-24 04:15:00,150.748,150.762,150.748,150.761,34800000.0
2006-11-24 04:16:00,150.757,150.764,150.75,150.75,84100001.0
2006-11-24 04:17:00,150.756,150.756,150.747,150.755,142300002.0
2006-11-24 04:18:00,150.749,150.753,150.749,150.749,40800000.0
2006-11-24 04:19:00,150.75,150.752,150.742,150.749,97800001.0
2006-11-24 04:20:00,150.761,150.767,150.761,150.762,112700002.0
2006-11-24 04:21:00,150.769,150.779,150.763,150.763,178300001.0
2006-11-24 04:22:00,150.747,150.775,150.747,150.759,115100000.0
2006-11-24 04:23:00,150.759,150.776,150.759,150.776,28000001.0
2006-11-24 04:24:00,150.782,150.782,150.778,150.778,19200000.0
2006-11-24 04:25:00,150.769,150.786,150.769,150.778,166699996.0
2006-11-24 04:26:00,150.777,150.794,150.777,150.79,50700002.0
2006-11-24 04:27:00,150.788,150.788,150.77,150.781,94999997.0
2006-11-24 04:28:00,150.786,150.787,150.767,150.771,184499999.0
2006-11-24 04:29:00,150.768,150.787,150.768,150.78,89100002.0
2006-11-24 04:30:00,150.787,150.787,150.763,150.763,24700000.0
2006-11-24 04:31:00,150.753,150.772,150.749,150.772,137100001.0
2006-11-24 04:32:00,150.782,150.783,150.767,150.783,99900001.0
2006-11-24 04:33:00,150.782,150.782,150.768,150.768,159799999.0
2006-11-24 04:34:00,150.771,150.771,150.754,150.754,32300001.0
2006-11-24 04:35:00,150.751,150.76,150.751,150.76,35999999.0
2006-11-24 04:36:00,150.754,150.775,150.754,150.767,61900000.0
2006-11-24 04:37:00,150.777,150.786,150.774,150.779,96300000.0
2006-11-24 04:38:00,150.775,150.788,150.77,150.78,92800000.0
2006-11-24 04:39:00,150.773,150.78,150.763,150.766,129399999.0
2006-11-24 04:40:00,150.773,150.773,150.763,150.766,75900001.0
2006-11-24 04:41:00,150.767,150.77,150.759,150.76,59999999.0
2006-11-24 04:42:00,150.743,150.746,150.743,150.746,10600000.0
2006-11-24 04:43:00,150.742,150.744,150.736,150.74,102099997.0
2006-11-24 04:44:00,150.746,150.755,150.739,150.755,40899999.0
2006-11-24 04:45:00,150.749,150.749,150.737,150.737,77000000.0
2006-11-24 04:46:00,150.737,150.737,150.737,150.737,14900000.0
2006-11-24 04:47:00,150.744,150.749,150.737,150.749,42700000.0
2006-11-24 04:48:00,150.741,150.741,150.734,150.734,30900000.0
2006-11-24 04:49:00,150.727,150.727,150.715,150.727,74099999.0
2006-11-24 04:50:00,150.722,150.734,150.722,150.725,128200000.0
2006-11-24 04:51:00,150.736,150.736,150.734,150.734,20300000.0
2006-11-24 04:52:00,150.725,150.732,150.721,150.732,34200000.0
2006-11-24 04:53:00,150.73,150.73,150.73,150.73,29600000.0
2006-11-24 04:54:00,150.726,150.729,150.722,150.727,94800000.0
2006-11-24 04:55:00,150.726,150.726,150.721,150.722,114199999.0
2006-11-24 04:56:00,150.721,150.73,150.72,150.725,124500002.0
2006-11-24 04:57:00,150.722,150.726,150.719,150.72,82100002.0
2006-11-24 04:58:00,150.72,150.72,150.72,150.72,11700000.0
2006-11-24 04:59:00,150.71,150.71,150.7,150.7,159000002.0
2006-11-24 05:00:00,150.691,150.702,150.69,150.69,46200000.0
2006-11-24 05:01:00,150.689,150.698,150.689,150.694,74400000.0
2006-11-24 05:02:00,150.688,150.692,150.688,150.692,16000000.0
2006-11-24 05:03:00,150.689,150.689,150.673,150.675,165700002.0
2006-11-24 05:04:00,150.667,150.672,150.666,150.67,130300000.0
2006-11-24 05:05:00,150.666,150.686,150.661,150.685,138600000.0
2006-11-24 05:06:00,150.687,150.697,150.687,150.687,141099997.0
2006-11-24 05:07:00,150.687,150.699,150.686,150.686,117800002.0
2006-11-24 05:08:00,150.692,150.702,150.691,150.693,90799999.0
2006-11-24 05:09:00,150.703,150.709,150.703,150.708,45300000.0
2006-11-24 05:10:00,150.696,150.696,150.686,150.695,94700000.0
2006-11-24 05:11:00,150.703,150.712,150.686,150.708,62800000.0
2006-11-24 05:12:00,150.713,150.718,150.7,150.717,55200000.0
2006-11-24 05:13:00,150.719,150.722,150.709,150.717,67899998.0
2006-11-24 05:14:00,150.722,150.722,150.71,150.71,79599999.0
2006-11-24 05:15:00,150.715,150.715,150.71,150.71,3900000.0
2006-11-24 05:16:00,150.713,150.721,150.707,150.715,42800000.0
2006-11-24 05:17:00,150.704,150.717,150.699,150.699,89500000.0
2006-11-24 05:18:00,150.702,150.702,150.687,150.688,64000000.0
2006-11-24 05:19:00,150.692,150.694,150.688,150.692,152500002.0
2006-11-24 05:20:00,150.698,150.699,150.693,150.693,111400002.0
2006-11-24 05:21:00,150.691,150.706,150.683,150.683,110200000.0
2006-11-24 05:22:00,150.69,150.693,150.683,150.685,42300000.0
2006-11-24 05:23:00,150.675,150.685,150.67,150.671,45200000.0
2006-11-24 05:24:00,150.655,150.671,150.655,150.67,71400000.0
2006-11-24 05:25:00,150.675,150.685,150.674,150.679,73300001.0
2006-11-24 05:26:00,150.67,150.672,150.669,150.669,30900000.0
2006-11-24 05:27:00,150.67,150.67,150.665,150.665,17600000.0
2006-11-24 05:28:00,150.672,150.678,150.672,150.678,131700000.0
2006-11-24 05:29:00,150.682,150.697,150.677,150.694,26200000.0
2006-11-24 05:30:00,150.679,150.679,150.664,150.665,38100000.0
2006-11-24 05:31:00,150.676,150.676,150.674,150.674,16800000.0
2006-11-24 05:32:00,150.672,150.673,150.67,150.67,9800000.0
2006-11-24 05:33:00,150.688,150.688,150.679,150.688,80999999.0
2006-11-24 05:34:00,150.676,150.68,150.668,150.675,94800000.0
2006-11-24 05:35:00,150.678,150.679,150.657,150.679,83999998.0
2006-11-24 05:36:00,150.676,150.684,150.669,150.684,132199999.0
2006-11-24 05:37:00,150.675,150.685,150.674,150.674,43600000.0
2006-11-24 05:38:00,150.668,150.68,150.66,150.68,55900000.0
2006-11-24 05:39:00,150.672,150.672,150.668,150.668,41200000.0
2006-11-24 05:40:00,150.661,150.672,150.655,150.672,70400000.0
2006-11-24 05:41:00,150.668,150.672,150.663,150.67,120499999.0
2006-11-24 05:42:00,150.675,150.675,150.665,150.668,76300000.0
2006-11-24 05:43:00,150.672,150.672,150.659,150.672,47500000.0
2006-11-24 05:44:00,150.664,150.674,150.663,150.663,71100000.0
2006-11-24 05:45:00,150.66,150.667,150.655,150.667,213499999.0
2006-11-24 05:46:00,150.656,150.656,150.647,150.647,67299998.0
2006-11-24 05:47:00,150.655,150.671,150.655,150.668,38600000.0
2006-11-24 05:48:00,150.671,150.672,150.654,150.672,48799999.0
2006-11-24 05:49:00,150.675,150.675,150.662,150.667,102399999.0
2006-11-24 05:50:00,150.669,150.679,150.668,150.677,46899999.0
2006-11-24 05:51:00,150.665,150.665,150.617,150.627,45600000.0
2006-11-24 05:52:00,150.68,150.69,150.673,150.673,147199996.0
2006-11-24 05:53:00,150.673,150.684,150.664,150.684,74999999.0
2006-11-24 05:54:00,150.683,150.683,150.65,150.65,70500002.0
2006-11-24 05:55:00,150.645,150.646,150.635,150.646,44300001.0
2006-11-24 05:56:00,150.658,150.672,150.655,150.655,60500002.0
2006-11-24 05:57:00,150.66,150.66,150.613,150.625,109299999.0
2006-11-24 05:58:00,150.622,150.625,150.615,150.619,131300001.0
2006-11-24 05:59:00,150.617,150.621,150.606,150.618,109800001.0
2006-11-24 06:00:00,150.615,150.615,150.593,150.607,120100000.0
2006-11-24 06:01:00,150.595,150.612,150.595,150.612,108300002.0
2006-11-24 06:02:00,150.614,150.64,150.608,150.64,93799999.0
2006-11-24 06:03:00,150.64,150.659,150.636,150.659,92999999.0
2006-11-24 06:04:00,150.651,150.651,150.628,150.638,60199999.0
2006-11-24 06:05:00,150.645,150.651,150.632,150.645,160899997.0
2006-11-24 06:06:00,150.641,150.657,150.641,150.653,188500000.0
2006-11-24 06:07:00,150.638,150.646,150.629,150.643,102799998.0
2006-11-24 06:08:00,150.651,150.658,150.647,150.658,133699998.0
2006-11-24 06:09:00,150.647,150.663,150.647,150.663,93699998.0
2006-11-24 06:10:00,150.668,150.685,150.663,150.682,78599999.0
2006-11-24 06:11:00,150.686,150.687,150.678,150.683,57200000.0
2006-11-24 06:12:00,150.674,150.679,150.67,150.679,154700001.0
2006-11-24 06:13:00,150.67,150.687,150.666,150.68,50400000.0
2006-11-24 06:14:00,150.693,150.701,150.693,150.694,138700001.0
2006-11-24 06:15:00,150.698,150.698,150.69,150.695,120699999.0
2006-11-24 06:16:00,150.699,150.704,150.691,150.693,80400000.0
2006-11-24 06:17:00,150.695,150.7,150.681,150.7,40800000.0
2006-11-24 06:18:00,150.693,150.698,150.691,150.698,37200000.0
2006-11-24 06:19:00,150.698,150.712,150.698,150.707,91399999.0
2006-11-24 06:20:00,150.701,150.709,150.701,150.709,43099999.0
2006-11-24 06:21:00,150.697,150.701,150.688,150.688,119500002.0
2006-11-24 06:22:00,150.703,150.712,150.7,150.71,96500001.0
2006-11-24 06:23:00,150.712,150.712,150.694,150.701,143000003.0
2006-11-24 06:24:00,150.702,150.706,150.701,150.701,82900000.0
2006-11-24 06:25:00,150.705,150.705,150.693,150.7,80800002.0
2006-11-24 06:26:00,150.707,150.721,150.707,150.714,60600000.0
2006-11-24 06:27:00,150.724,150.724,150.714,150.714,63199998.0
2006-11-24 06:28:00,150.714,150.73,150.712,150.714,101500002.0
2006-11-24 06:29:00,150.724,150.726,150.719,150.723,51299999.0
2006-11-24 06:30:00,150.722,150.725,150.707,150.707,72900000.0
2006-11-24 06:31:00,150.714,150.722,150.712,150.712,55800000.0
2006-11-24 06:32:00,150.714,150.725,150.714,150.725,105800000.0
2006-11-24 06:33:00,150.737,150.739,150.73,150.73,202099998.0
2006-11-24 06:34:00,150.729,150.731,150.729,150.731,21600000.0
2006-11-24 06:35:00,150.733,150.736,150.731,150.731,57200000.0
2006-11-24 06:36:00,150.737,150.744,150.734,150.744,50899999.0
2006-11-24 06:37:00,150.75,150.75,150.739,150.747,51600000.0
2006-11-24 06:38:00,150.753,150.756,150.75,150.751,36800000.0
2006-11-24 06:39:00,150.765,150.765,150.76,150.76,21600000.0
2006-11-24 06:40:00,150.759,150.778,150.759,150.765,200999996.0
2006-11-24 06:41:00,150.765,150.773,150.765,150.773,78199999.0
2006-11-24 06:42:00,150.768,150.774,150.762,150.774,78900000.0
2006-11-24 06:43:00,150.77,150.774,150.764,150.767,118600002.0
2006-11-24 06:44:00,150.772,150.772,150.755,150.755,58100001.0
2006-11-24 06:45:00,150.758,150.768,150.75,150.756,127100000.0
2006-11-24 06:46:00,150.756,150.765,150.752,150.752,83600000.0
2006-11-24 06:47:00,150.76,150.76,150.76,150.76,26999999.0
2006-11-24 06:48:00,150.763,150.763,150.758,150.76,88800000.0
2006-11-24 06:49:00,150.755,150.761,150.751,150.758,55100000.0
2006-11-24 06:50:00,150.76,150.765,150.755,150.763,105899998.0
2006-11-24 06:51:00,150.76,150.765,150.753,150.76,88400002.0
2006-11-24 06:52:00,150.756,150.763,150.745,150.745,130900001.0
2006-11-24 06:53:00,150.756,150.759,150.756,150.759,20400000.0
2006-11-24 06:54:00,150.774,150.774,150.75,150.764,88699999.0
2006-11-24 06:55:00,150.766,150.773,150.761,150.761,64000000.0
2006-11-24 06:56:00,150.772,150.772,150.758,150.761,101600000.0
2006-11-24 06:57:00,150.76,150.764,150.75,150.762,81300002.0
2006-11-24 06:58:00,150.754,150.763,150.749,150.749,195899998.0
2006-11-24 06:59:00,150.742,150.742,150.727,150.73,107200002.0
2006-11-24 07:00:00,150.733,150.739,150.726,150.739,155400003.0
2006-11-24 07:01:00,150.725,150.738,150.725,150.73,135400001.0
2006-11-24 07:02:00,150.727,150.734,150.723,150.723,107899998.0
2006-11-24 07:03:00,150.731,150.734,150.724,150.73,157400002.0
2006-11-24 07:04:00,150.735,150.741,150.735,150.738,87500001.0
2006-11-24 07:05:00,150.724,150.739,150.724,150.732,103400001.0
2006-11-24 07:06:00,150.734,150.747,150.733,150.737,111100000.0
2006-11-24 07:07:00,150.744,150.744,150.732,150.732,55099999.0
2006-11-24 07:08:00,150.737,150.748,150.727,150.737,103200001.0
2006-11-24 07:09:00,150.744,150.756,150.744,150.756,28500000.0
2006-11-24 07:10:00,150.764,150.771,150.763,150.767,67999998.0
2006-11-24 07:11:00,150.762,150.768,150.76,150.76,128200000.0
2006-11-24 07:12:00,150.761,150.768,150.761,150.768,36500000.0
2006-11-24 07:13:00,150.767,150.771,150.764,150.765,119800002.0
2006-11-24 07:14:00,150.767,150.781,150.767,150.778,66400000.0
2006-11-24 07:15:00,150.774,150.782,150.771,150.771,98000000.0
2006-11-24 07:16:00,150.77,150.786,150.769,150.786,70799998.0
2006-11-24 07:17:00,150.785,150.792,150.776,150.792,30100000.0
2006-11-24 07:18:00,150.787,150.789,150.782,150.782,55500000.0
2006-11-24 07:19:00,150.773,150.78,150.772,150.78,120000001.0
2006-11-24 07:20:00,150.772,150.785,150.772,150.785,76899998.0
2006-11-24 07:21:00,150.785,150.785,150.775,150.775,32099999.0
2006-11-24 07:22:00,150.778,150.792,150.775,150.786,51000000.0
2006-11-24 07:23:00,150.798,150.798,150.795,150.796,92699999.0
2006-11-24 07:24:00,150.79,150.79,150.781,150.788,90299999.0
2006-11-24 07:25:00,150.778,150.788,150.773,150.773,70700000.0
2006-11-24 07:26:00,150.781,150.791,150.78,150.78,53600000.0
2006-11-24 07:27:00,150.773,150.775,150.76,150.76,95299999.0
2006-11-24 07:28:00,150.772,150.774,150.764,150.77,107699999.0
2006-11-24 07:29:00,150.76,150.777,150.76,150.77,42099999.0
2006-11-24 07:30:00,150.764,150.764,150.763,150.763,22000000.0
2006-11-24 07:31:00,150.757,150.757,150.745,150.752,73500000.0
2006-11-24 07:32:00,150.755,150.761,150.749,150.76,103800001.0
2006-11-24 07:33:00,150.757,150.763,150.755,150.756,59900000.0
2006-11-24 07:34:00,150.762,150.773,150.757,150.773,62400000.0
2006-11-24 07:35:00,150.767,150.767,150.748,150.756,81500000.0
2006-11-24 07:36:00,150.763,150.763,150.752,150.763,135799999.0
2006-11-24 07:37:00,150.758,150.764,150.747,150.747,72700000.0
2006-11-24 07:38:00,150.757,150.764,150.755,150.755,49000000.0
2006-11-24 07:39:00,150.75,150.769,150.75,150.76,132000001.0
2006-11-24 07:40:00,150.756,150.767,150.756,150.763,79200001.0
2006-11-24 07:41:00,150.755,150.767,150.755,150.767,188400002.0
2006-11-24 07:42:00,150.758,150.764,150.758,150.764,26900000.0
2006-11-24 07:43:00,150.758,150.765,150.755,150.763,133200001.0
2006-11-24 07:44:00,150.761,150.769,150.757,150.769,83900002.0
2006-11-24 07:45:00,150.762,150.768,150.757,150.766,88400001.0
2006-11-24 07:46:00,150.769,150.769,150.761,150.765,48800000.0
2006-11-24 07:47:00,150.765,150.769,150.756,150.756,101400000.0
2006-11-24 07:48:00,150.77,150.77,150.765,150.765,92800002.0
2006-11-24 07:49:00,150.774,150.785,150.774,150.785,21599999.0
2006-11-24 07:50:00,150.789,150.789,150.773,150.785,101399999.0
2006-11-24 07:51:00,150.778,150.778,150.772,150.772,55299999.0
2006-11-24 07:52:00,150.78,150.781,150.746,150.746,111600000.0
2006-11-24 07:53:00,150.77,150.783,150.77,150.783,56000000.0
2006-11-24 07:54:00,150.769,150.773,150.769,150.773,35200000.0
2006-11-24 07:55:00,150.778,150.785,150.777,150.785,101999999.0
2006-11-24 07:56:00,150.783,150.796,150.779,150.78,56000000.0
2006-11-24 07:57:00,150.784,150.784,150.766,150.766,141400000.0
2006-11-24 07:58:00,150.774,150.777,150.771,150.772,127900001.0
2006-11-24 07:59:00,150.765,150.775,150.765,150.775,122200001.0
2006-11-24 08:00:00,150.769,150.778,150.761,150.778,54500000.0
2006-11-24 08:01:00,150.782,150.782,150.764,150.764,69999999.0
2006-11-24 08:02:00,150.76,150.76,150.76,150.76,100100001.0
2006-11-24 08:03:00,150.75,150.758,150.75,150.756,33600000.0
2006-11-24 08:04:00,150.763,150.768,150.759,150.76,121399998.0
2006-11-24 08:05:00,150.763,150.77,150.763,150.764,94699999.0
2006-11-24 08:06:00,150.762,150.777,150.76,150.777,123400000.0
2006-11-24 08:07:00,150.772,150.786,150.756,150.756,181900001.0
2006-11-24 08:08:00,150.774,150.785,150.774,150.785,41500002.0
2006-11-24 08:09:00,150.786,150.786,150.765,150.765,32200000.0
2006-11-24 08:10:00,150.766,150.785,150.764,150.77,109900000.0
2006-11-24 08:11:00,150.779,150.787,150.772,150.787,100599999.0
2006-11-24 08:12:00,150.788,150.788,150.779,150.785,160300002.0
2006-11-24 08:13:00,150.781,150.796,150.781,150.791,84799998.0
2006-11-24 08:14:00,150.785,150.788,150.78,150.788,137199998.0
2006-11-24 08:15:00,150.79,150.793,150.79,150.79,58299998.0
2006-11-24 08:16:00,150.792,150.802,150.792,150.802,13300000.0
2006-11-24 08:17:00,150.795,150.795,150.785,150.788,62899998.0
2006-11-24 08:18:00,150.787,150.801,150.787,150.792,135999997.0
2006-11-24 08:19:00,150.793,150.799,150.792,150.792,55900000.0
2006-11-24 08:20:00,150.787,150.792,150.78,150.78,96699998.0
2006-11-24 08:21:00,150.785,150.793,150.78,150.783,119399996.0
2006-11-24 08:22:00,150.78,150.785,150.78,150.785,67200001.0
2006-11-24 08:23:00,150.774,150.784,150.774,150.781,68200000.0
2006-11-24 08:24:00,150.782,150.786,150.782,150.786,94900001.0
2006-11-24 08:25:00,150.787,150.787,150.781,150.781,35100000.0
2006-11-24 08:26:00,150.79,150.795,150.788,150.795,45599999.0
2006-11-24 08:27:00,150.795,150.803,150.787,150.787,82400001.0
2006-11-24 08:28:00,150.795,150.806,150.789,150.789,135700000.0
2006-11-24 08:29:00,150.798,150.805,150.793,150.805,148100003.0
2006-11-24 08:30:00,150.806,150.806,150.787,150.787,79399998.0
2006-11-24 08:31:00,150.79,150.801,150.79,150.792,100099998.0
2006-11-24 08:32:00,150.79,150.795,150.781,150.795,79999998.0
2006-11-24 08:33:00,150.786,150.798,150.786,150.791,74700000.0
2006-11-24 08:34:00,150.785,150.795,150.785,150.795,124700001.0
2006-11-24 08:35:00,150.787,150.792,150.775,150.775,72099999.0
2006-11-24 08:36:00,150.782,150.788,150.782,150.788,74000000.0
2006-11-24 08:37:00,150.79,150.79,150.773,150.773,89300000.0
2006-11-24 08:38:00,150.768,150.768,150.76,150.761,105500001.0
2006-11-24 08:39:00,150.759,150.765,150.754,150.765,85099999.0
2006-11-24 08:40:00,150.761,150.773,150.76,150.773,144100001.0
2006-11-24 08:41:00,150.767,150.778,150.762,150.774,129999999.0
2006-11-24 08:42:00,150.77,150.781,150.766,150.772,89199998.0
2006-11-24 08:43:00,150.767,150.777,150.766,150.777,128299999.0
2006-11-24 08:44:00,150.779,150.78,150.773,150.776,71199999.0
2006-11-24 08:45:00,150.78,150.786,150.77,150.77,95099999.0
2006-11-24 08:46:00,150.764,150.783,150.764,150.783,47500001.0
2006-11-24 08:47:00,150.767,150.768,150.767,150.768,24000000.0
2006-11-24 08:48:00,150.764,150.787,150.764,150.779,122500003.0
2006-11-24 08:49:00,150.766,150.801,150.766,150.792,173900001.0
2006-11-24 08:50:00,150.798,150.804,150.788,150.802,88899999.0
2006-11-24 08:51:00,150.81,150.82,150.795,150.816,71699999.0
2006-11-24 08:52:00,150.803,150.803,150.781,150.795,62000001.0
2006-11-24 08:53:00,150.799,150.799,150.789,150.792,60700000.0
2006-11-24 08:54:00,150.792,150.801,150.792,150.792,80400002.0
2006-11-24 08:55:00,150.793,150.793,150.782,150.786,32000000.0
2006-11-24 08:56:00,150.789,150.793,150.783,150.783,88900001.0
2006-11-24 08:57:00,150.782,150.782,150.763,150.763,161300002.0
2006-11-24 08:58:00,150.765,150.775,150.762,150.765,140500002.0
2006-11-24 08:59:00,150.768,150.785,150.768,150.783,242999998.0
2006-11-24 09:00:00,150.782,150.791,150.773,150.773,76600000.0
2006-11-24 09:01:00,150.764,150.764,150.747,150.747,100100000.0
2006-11-24 09:02:00,150.734,150.734,150.711,150.719,112599997.0
2006-11-24 09:03:00,150.722,150.731,150.718,150.731,94300003.0
2006-11-24 09:04:00,150.732,150.741,150.724,150.724,69799999.0
2006-11-24 09:05:00,150.725,150.735,150.725,150.725,55300000.0
2006-11-24 09:06:00,150.72,150.724,150.713,150.722,149000002.0
2006-11-24 09:07:00,150.72,150.725,150.712,150.718,57300000.0
2006-11-24 09:08:00,150.715,150.716,150.706,150.71,72800000.0
2006-11-24 09:09:00,150.71,150.715,150.704,150.715,63599999.0
2006-11-24 09:10:00,150.697,150.721,150.694,150.721,122399997.0
2006-11-24 09:11:00,150.717,150.717,150.685,150.703,107200002.0
2006-11-24 09:12:00,150.7,150.717,150.695,150.717,90900001.0
2006-11-24 09:13:00,150.718,150.725,150.712,150.725,40699999.0
2006-11-24 09:14:00,150.725,150.727,150.714,150.727,132699999.0
2006-11-24 09:15:00,150.728,150.737,150.726,150.732,44000000.0
2006-11-24 09:16:00,150.729,150.729,150.713,150.719,58700001.0
2006-11-24 09:17:00,150.722,150.73,150.714,150.719,64800000.0
2006-11-24 09:18:00,150.725,150.736,150.722,150.726,108700000.0
2006-11-24 09:19:00,150.722,150.746,150.722,150.746,76599999.0
2006-11-24 09:20:00,150.743,150.753,150.741,150.747,124300001.0
2006-11-24 09:21:00,150.748,150.748,150.741,150.742,37500000.0
2006-11-24 09:22:00,150.75,150.757,150.743,150.757,150300001.0
2006-11-24 09:23:00,150.765,150.775,150.765,150.769,49999999.0
2006-11-24 09:24:00,150.77,150.779,150.769,150.769,87200001.0
2006-11-24 09:25:00,150.771,150.779,150.759,150.769,159100001.0
2006-11-24 09:26:00,150.767,150.767,150.757,150.76,162500001.0
2006-11-24 09:27:00,150.767,150.79,150.758,150.79,111800001.0
2006-11-24 09:28:00,150.787,150.787,150.773,150.773,124299998.0
2006-11-24 09:29:00,150.766,150.766,150.759,150.759,19200000.0
2006-11-24 09:30:00,150.763,150.766,150.75,150.758,101000000.0
2006-11-24 09:31:00,150.757,150.769,150.736,150.769,101400002.0
2006-11-24 09:32:00,150.772,150.795,150.772,150.775,142700000.0
2006-11-24 09:33:00,150.775,150.784,150.775,150.78,92600000.0
2006-11-24 09:34:00,150.783,150.785,150.776,150.778,100400000.0
2006-11-24 09:35:00,150.777,150.797,150.777,150.783,124800000.0
2006-11-24 09:36:00,150.783,150.783,150.769,150.772,178500000.0
2006-11-24 09:37:00,150.765,150.775,150.76,150.77,156300000.0
2006-11-24 09:38:00,150.773,150.773,150.753,150.759,67999999.0
2006-11-24 09:39:00,150.766,150.766,150.755,150.756,107400002.0
2006-11-24 09:40:00,150.76,150.767,150.755,150.755,32100000.0
2006-11-24 09:41:00,150.758,150.763,150.755,150.755,38400000.0
2006-11-24 09:42:00,150.757,150.768,150.75,150.768,46900000.0
2006-11-24 09:43:00,150.743,150.76,150.743,150.747,71299998.0
2006-11-24 09:44:00,150.748,150.77,150.748,150.762,124600000.0
2006-11-24 09:45:00,150.766,150.766,150.756,150.763,76500000.0
2006-11-24 09:46:00,150.767,150.778,150.765,150.765,120199999.0
2006-11-24 09:47:00,150.767,150.77,150.76,150.77,55900000.0
2006-11-24 09:48:00,150.772,150.772,150.758,150.767,88700001.0
2006-11-24 09:49:00,150.768,150.772,150.762,150.768,52900000.0
2006-11-24 09:50:00,150.771,150.805,150.77,150.805,101600002.0
2006-11-24 09:51:00,150.821,150.846,150.818,150.846,58099999.0
2006-11-24 09:52:00,150.843,150.847,150.835,150.835,105600002.0
2006-11-24 09:53:00,150.844,150.849,150.837,150.837,47400000.0
2006-11-24 09:54:00,150.828,150.845,150.827,150.839,59300000.0
2006-11-24 09:55:00,150.827,150.832,150.814,150.832,126700000.0
2006-11-24 09:56:00,150.829,150.84,150.818,150.84,147600002.0
2006-11-24 09:57:00,150.841,150.86,150.826,150.86,127299996.0
2006-11-24 09:58:00,150.882,150.888,150.862,150.87,103300000.0
2006-11-24 09:59:00,150.874,150.879,150.862,150.873,114400000.0
2006-11-24 10:00:00,150.859,150.859,150.852,150.858,81700000.0
2006-11-24 10:01:00,150.847,150.856,150.845,150.855,79699999.0
2006-11-24 10:02:00,150.852,150.853,150.831,150.838,104700000.0
2006-11-24 10:03:00,150.84,150.841,150.812,150.812,73599999.0
2006-11-24 10:04:00,150.808,150.834,150.803,150.828,124499999.0
2006-11-24 10:05:00,150.823,150.823,150.817,150.817,24799999.0
2006-11-24 10:06:00,150.808,150.81,150.803,150.803,110800001.0
2006-11-24 10:07:00,150.802,150.812,150.802,150.804,69400000.0
2006-11-24 10:08:00,150.811,150.811,150.8,150.8,48000000.0
2006-11-24 10:09:00,150.805,150.811,150.803,150.803,168400000.0
2006-11-24 10:10:00,150.799,150.812,150.786,150.806,71499998.0
2006-11-24 10:11:00,150.807,150.813,150.799,150.799,113800003.0
2006-11-24 10:12:00,150.807,150.807,150.789,150.805,115000000.0
2006-11-24 10:13:00,150.807,150.807,150.793,150.795,51699999.0
2006-11-24 10:14:00,150.788,150.801,150.788,150.797,26500000.0
2006-11-24 10:15:00,150.803,150.818,150.803,150.805,184700001.0
2006-11-24 10:16:00,150.81,150.835,150.81,150.824,78200000.0
2006-11-24 10:17:00,150.811,150.822,150.797,150.802,163900002.0
2006-11-24 10:18:00,150.783,150.783,150.766,150.766,58400000.0
2006-11-24 10:19:00,150.756,150.756,150.741,150.747,138000002.0
2006-11-24 10:20:00,150.736,150.755,150.731,150.755,211500000.0
2006-11-24 10:21:00,150.743,150.743,150.711,150.72,153600003.0
2006-11-24 10:22:00,150.714,150.714,150.68,150.681,114800002.0
2006-11-24 10:23:00,150.657,150.657,150.61,150.61,73300002.0
2006-11-24 10:24:00,150.61,150.628,150.599,150.622,95399999.0
2006-11-24 10:25:00,150.627,150.637,150.619,150.637,81200000.0
2006-11-24 10:26:00,150.658,150.727,150.658,150.725,159299999.0
2006-11-24 10:27:00,150.73,150.788,150.73,150.755,120399998.0
2006-11-24 10:28:00,150.764,150.769,150.74,150.769,119000001.0
2006-11-24 10:29:00,150.768,150.776,150.753,150.776,99800000.0
2006-11-24 10:30:00,150.797,150.927,150.797,150.927,96600000.0
2006-11-24 10:31:00,150.913,150.999,150.893,150.999,109100000.0
2006-11-24 10:32:00,151.072,151.215,151.072,151.215,78099999.0
2006-11-24 10:33:00,151.245,151.347,151.237,151.338,96800001.0
2006-11-24 10:34:00,151.288,151.288,151.234,151.238,90899999.0
2006-11-24 10:35:00,151.225,151.243,151.203,151.243,85900000.0
2006-11-24 10:36:00,151.228,151.228,151.167,151.212,163899999.0
2006-11-24 10:37:00,151.238,151.28,151.238,151.28,176700001.0
2006-11-24 10:38:00,151.282,151.306,151.273,151.275,135599998.0
2006-11-24 10:39:00,151.251,151.261,151.231,151.238,118000000.0
2006-11-24 10:40:00,151.249,151.304,151.249,151.3,113399998.0
2006-11-24 10:41:00,151.307,151.307,151.268,151.274,63300001.0
2006-11-24 10:42:00,151.271,151.301,151.256,151.301,64499999.0
2006-11-24 10:43:00,151.327,151.349,151.31,151.31,96699999.0
2006-11-24 10:44:00,151.303,151.32,151.272,151.32,110699998.0
2006-11-24 10:45:00,151.347,151.391,151.347,151.383,87000002.0
2006-11-24 10:46:00,151.352,151.358,151.328,151.328,112799998.0
2006-11-24 10:47:00,151.301,151.309,151.273,151.28,127799997.0
2006-11-24 10:48:00,151.31,151.344,151.29,151.333,111299998.0
2006-11-24 10:49:00,151.346,151.361,151.336,151.345,95199999.0
2006-11-24 10:50:00,151.34,151.36,151.31,151.31,145599999.0
2006-11-24 10:51:00,151.307,151.307,151.275,151.289,110000002.0
2006-11-24 10:52:00,151.291,151.334,151.278,151.334,97200001.0
2006-11-24 10:53:00,151.343,151.361,151.331,151.332,114100001.0
2006-11-24 10:54:00,151.34,151.366,151.335,151.365,101499998.0
2006-11-24 10:55:00,151.368,151.368,151.3,151.3,82200000.0
2006-11-24 10:56:00,151.312,151.341,151.312,151.333,44800000.0
2006-11-24 10:57:00,151.325,151.327,151.314,151.327,69500001.0
2006-11-24 10:58:00,151.355,151.384,151.35,151.382,102300000.0
2006-11-24 10:59:00,151.413,151.442,151.413,151.442,172600003.0
2006-11-24 11:00:00,151.46,151.46,151.409,151.409,119600003.0
2006-11-24 11:01:00,151.382,151.401,151.372,151.401,114900000.0
2006-11-24 11:02:00,151.412,151.414,151.395,151.404,89300003.0
2006-11-24 11:03:00,151.404,151.404,151.368,151.368,57300000.0
2006-11-24 11:04:00,151.372,151.372,151.347,151.347,75000000.0
2006-11-24 11:05:00,151.359,151.359,151.305,151.305,113800000.0
2006-11-24 11:06:00,151.305,151.356,151.305,151.356,102599999.0
2006-11-24 11:07:00,151.347,151.347,151.319,151.319,59100000.0
2006-11-24 11:08:00,151.33,151.357,151.33,151.34,130200001.0
2006-11-24 11:09:00,151.348,151.348,151.323,151.323,99100000.0
2006-11-24 11:10:00,151.313,151.323,151.31,151.315,89899998.0
2006-11-24 11:11:00,151.313,151.331,151.313,151.321,89500001.0
2006-11-24 11:12:00,151.331,151.359,151.331,151.35,109800000.0
2006-11-24 11:13:00,151.358,151.372,151.348,151.349,66400000.0
2006-11-24 11:14:00,151.346,151.39,151.346,151.39,43600000.0
2006-11-24 11:15:00,151.384,151.404,151.384,151.403,133900000.0
2006-11-24 11:16:00,151.415,151.449,151.415,151.44,65600000.0
2006-11-24 11:17:00,151.452,151.459,151.425,151.448,155000000.0
2006-11-24 11:18:00,151.445,151.445,151.413,151.425,66800000.0
2006-11-24 11:19:00,151.434,151.44,151.425,151.425,60100000.0
2006-11-24 11:20:00,151.406,151.406,151.375,151.375,83600000.0
2006-11-24 11:21:00,151.391,151.44,151.391,151.44,52200000.0
2006-11-24 11:22:00,151.445,151.446,151.418,151.418,119000002.0
2006-11-24 11:23:00,151.42,151.45,151.42,151.442,128300001.0
2006-11-24 11:24:00,151.438,151.439,151.419,151.429,133899999.0
2006-11-24 11:25:00,151.427,151.44,151.417,151.438,104600002.0
2006-11-24 11:26:00,151.432,151.435,151.424,151.425,111899999.0
2006-11-24 11:27:00,151.431,151.44,151.42,151.428,61000000.0
2006-11-24 11:28:00,151.424,151.425,151.408,151.408,95699998.0
2006-11-24 11:29:00,151.419,151.426,151.413,151.415,83199999.0
2006-11-24 11:30:00,151.417,151.424,151.414,151.424,60200000.0
2006-11-24 11:31:00,151.417,151.424,151.397,151.397,183000000.0
2006-11-24 11:32:00,151.395,151.403,151.375,151.379,134400003.0
2006-11-24 11:33:00,151.387,151.387,151.372,151.374,40200000.0
2006-11-24 11:34:00,151.381,151.393,151.38,151.38,111199999.0
2006-11-24 11:35:00,151.377,151.395,151.361,151.361,147299997.0
2006-11-24 11:36:00,151.369,151.369,151.342,151.35,138199998.0
2006-11-24 11:37:00,151.351,151.372,151.348,151.369,57800000.0
2006-11-24 11:38:00,151.382,151.399,151.381,151.396,109300000.0
2006-11-24 11:39:00,151.405,151.421,151.405,151.415,141000001.0
2006-11-24 11:40:00,151.412,151.414,151.394,151.394,82800002.0
2006-11-24 11:41:00,151.38,151.385,151.37,151.38,150400000.0
2006-11-24 11:42:00,151.38,151.383,151.365,151.365,43000000.0
2006-11-24 11:43:00,151.365,151.372,151.357,151.368,139500001.0
2006-11-24 11:44:00,151.379,151.379,151.357,151.375,129799999.0
2006-11-24 11:45:00,151.383,151.406,151.381,151.381,114900002.0
2006-11-24 11:46:00,151.372,151.391,151.372,151.379,81499999.0
2006-11-24 11:47:00,151.377,151.389,151.375,151.381,91899999.0
2006-11-24 11:48:00,151.394,151.418,151.393,151.412,78000000.0
2006-11-24 11:49:00,151.403,151.423,151.398,151.423,113500000.0
2006-11-24 11:50:00,151.415,151.42,151.408,151.412,86200001.0
2006-11-24 11:51:00,151.405,151.413,151.405,151.408,90800000.0
2006-11-24 11:52:00,151.392,151.413,151.392,151.413,64300000.0
2006-11-24 11:53:00,151.425,151.431,151.413,151.423,75800001.0
2006-11-24 11:54:00,151.422,151.422,151.401,151.408,61400000.0
2006-11-24 11:55:00,151.422,151.422,151.392,151.392,49300000.0
2006-11-24 11:56:00,151.397,151.397,151.382,151.385,75800001.0
2006-11-24 11:57:00,151.387,151.39,151.38,151.382,80899999.0
2006-11-24 11:58:00,151.38,151.397,151.376,151.397,45600000.0
2006-11-24 11:59:00,151.398,151.404,151.386,151.386,119999999.0
2006-11-24 12:00:00,151.382,151.39,151.382,151.388,96800000.0
2006-11-24 12:01:00,151.396,151.398,151.387,151.395,165399998.0
2006-11-24 12:02:00,151.389,151.402,151.384,151.402,160900002.0
2006-11-24 12:03:00,151.411,151.417,151.41,151.411,143200003.0
2006-11-24 12:04:00,151.414,151.422,151.401,151.422,47700000.0
2006-11-24 12:05:00,151.419,151.419,151.41,151.411,72499999.0
2006-11-24 12:06:00,151.41,151.416,151.402,151.41,100500001.0
2006-11-24 12:07:00,151.404,151.416,151.4,151.403,102000000.0
2006-11-24 12:08:00,151.407,151.426,151.407,151.415,98199998.0
2006-11-24 12:09:00,151.419,151.431,151.419,151.43,17600000.0
2006-11-24 12:10:00,151.441,151.441,151.425,151.436,80199999.0
2006-11-24 12:11:00,151.438,151.45,151.433,151.448,65700000.0
2006-11-24 12:12:00,151.44,151.447,151.438,151.447,129499999.0
2006-11-24 12:13:00,151.449,151.463,151.447,151.463,104900000.0
2006-11-24 12:14:00,151.466,151.466,151.432,151.45,88699999.0
2006-11-24 12:15:00,151.455,151.464,151.441,151.464,146099999.0
2006-11-24 12:16:00,151.461,151.461,151.444,151.454,212000000.0
2006-11-24 12:17:00,151.448,151.465,151.441,151.465,81800000.0
2006-11-24 12:18:00,151.457,151.457,151.444,151.448,137799998.0
2006-11-24 12:19:00,151.453,151.496,151.453,151.496,171000001.0
2006-11-24 12:20:00,151.511,151.528,151.502,151.502,106199998.0
2006-11-24 12:21:00,151.502,151.528,151.502,151.528,65699999.0
2006-11-24 12:22:00,151.54,151.543,151.527,151.527,34300000.0
2006-11-24 12:23:00,151.518,151.524,151.495,151.495,70400000.0
2006-11-24 12:24:00,151.501,151.509,151.497,151.497,62300000.0
2006-11-24 12:25:00,151.498,151.498,151.462,151.462,76999998.0
2006-11-24 12:26:00,151.457,151.47,151.457,151.461,49399999.0
2006-11-24 12:27:00,151.454,151.468,151.448,151.467,202000001.0
2006-11-24 12:28:00,151.48,151.5,151.48,151.5,16600000.0
2006-11-24 12:29:00,151.509,151.517,151.481,151.481,157500000.0
2006-11-24 12:30:00,151.477,151.485,151.472,151.484,105699999.0
2006-11-24 12:31:00,151.51,151.54,151.51,151.54,127100002.0
2006-11-24 12:32:00,151.566,151.585,151.528,151.528,143500000.0
2006-11-24 12:33:00,151.54,151.557,151.518,151.518,54900000.0
2006-11-24 12:34:00,151.515,151.585,151.514,151.566,188500002.0
2006-11-24 12:35:00,151.545,151.545,151.516,151.523,102500001.0
2006-11-24 12:36:00,151.532,151.532,151.509,151.509,47000001.0
2006-11-24 12:37:00,151.487,151.494,151.447,151.455,47500000.0
2006-11-24 12:38:00,151.447,151.465,151.444,151.444,81399998.0
2006-11-24 12:39:00,151.443,151.443,151.43,151.437,51400001.0
2006-11-24 12:40:00,151.438,151.472,151.433,151.468,119000000.0
2006-11-24 12:41:00,151.463,151.502,151.463,151.466,156500003.0
2006-11-24 12:42:00,151.462,151.468,151.43,151.43,111699999.0
2006-11-24 12:43:00,151.447,151.477,151.447,151.475,149699999.0
2006-11-24 12:44:00,151.467,151.479,151.463,151.468,99899999.0
2006-11-24 12:45:00,151.471,151.474,151.463,151.464,142299998.0
2006-11-24 12:46:00,151.47,151.501,151.459,151.501,119799999.0
2006-11-24 12:47:00,151.498,151.498,151.46,151.46,43200000.0
2006-11-24 12:48:00,151.468,151.468,151.443,151.462,113100002.0
2006-11-24 12:49:00,151.461,151.466,151.451,151.451,204200000.0
2006-11-24 12:50:00,151.467,151.481,151.462,151.47,130100003.0
2006-11-24 12:51:00,151.48,151.48,151.473,151.479,166500001.0
2006-11-24 12:52:00,151.472,151.481,151.461,151.465,121499998.0
2006-11-24 12:53:00,151.471,151.471,151.448,151.458,102400001.0
2006-11-24 12:54:00,151.459,151.559,151.459,151.553,94800001.0
2006-11-24 12:55:00,151.526,151.526,151.463,151.463,108999998.0
2006-11-24 12:56:00,151.458,151.472,151.458,151.468,86500001.0
2006-11-24 12:57:00,151.46,151.471,151.448,151.464,68800000.0
2006-11-24 12:58:00,151.465,151.467,151.411,151.44,142000000.0
2006-11-24 12:59:00,151.457,151.463,151.437,151.437,59800002.0
2006-11-24 13:00:00,151.44,151.467,151.44,151.466,16100000.0
2006-11-24 13:01:00,151.474,151.509,151.474,151.509,50799999.0
2006-11-24 13:02:00,151.49,151.49,151.466,151.467,150699999.0
2006-11-24 13:03:00,151.468,151.482,151.466,151.479,109199998.0
2006-11-24 13:04:00,151.47,151.47,151.453,151.459,61300000.0
2006-11-24 13:05:00,151.447,151.447,151.428,151.428,75900002.0
2006-11-24 13:06:00,151.418,151.438,151.415,151.437,32800000.0
2006-11-24 13:07:00,151.436,151.436,151.407,151.407,99300001.0
2006-11-24 13:08:00,151.395,151.395,151.349,151.349,49600000.0
2006-11-24 13:09:00,151.357,151.406,151.357,151.406,22900000.0
2006-11-24 13:10:00,151.434,151.46,151.43,151.46,101500001.0
2006-11-24 13:11:00,151.472,151.479,151.454,151.454,49600000.0
2006-11-24 13:12:00,151.435,151.448,151.428,151.442,61100001.0
2006-11-24 13:13:00,151.444,151.479,151.442,151.476,121200000.0
2006-11-24 13:14:00,151.483,151.503,151.48,151.503,80700000.0
2006-11-24 13:15:00,151.51,151.518,151.502,151.515,212700001.0
2006-11-24 13:16:00,151.501,151.509,151.495,151.495,163900002.0
2006-11-24 13:17:00,151.488,151.509,151.48,151.5,96199999.0
2006-11-24 13:18:00,151.49,151.49,151.47,151.476,46100000.0
2006-11-24 13:19:00,151.465,151.465,151.459,151.46,42200000.0
2006-11-24 13:20:00,151.462,151.468,151.417,151.435,130200000.0
2006-11-24 13:21:00,151.423,151.43,151.415,151.43,112499999.0
2006-11-24 13:22:00,151.432,151.436,151.427,151.427,73200000.0
2006-11-24 13:23:00,151.411,151.411,151.383,151.394,54200000.0
2006-11-24 13:24:00,151.385,151.385,151.35,151.363,101400001.0
2006-11-24 13:25:00,151.368,151.389,151.368,151.387,113300001.0
2006-11-24 13:26:00,151.386,151.386,151.37,151.374,161399998.0
2006-11-24 13:27:00,151.382,151.409,151.382,151.409,88700001.0
2006-11-24 13:28:00,151.41,151.443,151.41,151.443,135100001.0
2006-11-24 13:29:00,151.448,151.448,151.441,151.442,71899999.0
2006-11-24 13:30:00,151.435,151.45,151.417,151.417,77399998.0
2006-11-24 13:31:00,151.409,151.459,151.409,151.45,135000000.0
2006-11-24 13:32:00,151.431,151.443,151.424,151.424,59899999.0
2006-11-24 13:33:00,151.429,151.429,151.419,151.426,62200000.0
2006-11-24 13:34:00,151.45,151.505,151.45,151.482,67999999.0
2006-11-24 13:35:00,151.461,151.461,151.429,151.429,106699998.0
2006-11-24 13:36:00,151.422,151.434,151.42,151.423,97499998.0
2006-11-24 13:37:00,151.422,151.422,151.4,151.4,65600002.0
2006-11-24 13:38:00,151.398,151.398,151.372,151.372,52400000.0
2006-11-24 13:39:00,151.365,151.375,151.365,151.365,95100001.0
2006-11-24 13:40:00,151.352,151.352,151.324,151.324,47800000.0
2006-11-24 13:41:00,151.332,151.332,151.302,151.302,83999999.0
2006-11-24 13:42:00,151.289,151.291,151.257,151.263,79199999.0
2006-11-24 13:43:00,151.255,151.255,151.227,151.243,47100001.0
2006-11-24 13:44:00,151.243,151.248,151.237,151.248,135100002.0
2006-11-24 13:45:00,151.251,151.266,151.241,151.26,97300000.0
2006-11-24 13:46:00,151.273,151.286,151.264,151.281,119000000.0
2006-11-24 13:47:00,151.29,151.319,151.29,151.309,98300001.0
2006-11-24 13:48:00,151.315,151.33,151.293,151.316,66200000.0
2006-11-24 13:49:00,151.328,151.363,151.328,151.363,76499999.0
2006-11-24 13:50:00,151.345,151.359,151.344,151.344,78199999.0
2006-11-24 13:51:00,151.341,151.359,151.326,151.359,101899999.0
2006-11-24 13:52:00,151.361,151.374,151.361,151.374,83500001.0
2006-11-24 13:53:00,151.361,151.368,151.349,151.359,134799997.0
2006-11-24 13:54:00,151.354,151.372,151.354,151.372,72700000.0
2006-11-24 13:55:00,151.37,151.37,151.352,151.354,66199999.0
2006-11-24 13:56:00,151.358,151.371,151.357,151.357,63599999.0
2006-11-24 13:57:00,151.354,151.363,151.354,151.36,41599999.0
2006-11-24 13:58:00,151.366,151.392,151.362,151.392,38799999.0
2006-11-24 13:59:00,151.401,151.423,151.394,151.422,123000002.0
2006-11-24 14:00:00,151.446,151.502,151.446,151.494,134300000.0
2006-11-24 14:01:00,151.503,151.503,151.464,151.464,45600000.0
2006-11-24 14:02:00,151.44,151.44,151.416,151.422,145900000.0
2006-11-24 14:03:00,151.42,151.42,151.381,151.384,83000000.0
2006-11-24 14:04:00,151.393,151.407,151.393,151.4,64499999.0
2006-11-24 14:05:00,151.403,151.416,151.403,151.415,85600001.0
2006-11-24 14:06:00,151.412,151.424,151.412,151.417,60400000.0
2006-11-24 14:07:00,151.409,151.418,151.387,151.387,70299999.0
2006-11-24 14:08:00,151.389,151.389,151.376,151.388,116799999.0
2006-11-24 14:09:00,151.385,151.395,151.385,151.392,49100001.0
2006-11-24 14:10:00,151.384,151.384,151.354,151.354,113899998.0
2006-11-24 14:11:00,151.363,151.371,151.354,151.37,50499999.0
2006-11-24 14:12:00,151.38,151.38,151.341,151.341,66800000.0
2006-11-24 14:13:00,151.334,151.337,151.321,151.329,131000000.0
2006-11-24 14:14:00,151.332,151.346,151.332,151.337,93499999.0
2006-11-24 14:15:00,151.326,151.333,151.303,151.33,116900000.0
2006-11-24 14:16:00,151.33,151.344,151.329,151.341,68900000.0
2006-11-24 14:17:00,151.34,151.374,151.34,151.374,110199999.0
2006-11-24 14:18:00,151.377,151.389,151.376,151.377,103400001.0
2006-11-24 14:19:00,151.375,151.379,151.369,151.376,53699999.0
2006-11-24 14:20:00,151.359,151.362,151.349,151.357,121800000.0
2006-11-24 14:21:00,151.345,151.358,151.343,151.343,69500002.0
2006-11-24 14:22:00,151.353,151.378,151.353,151.371,105099999.0
2006-11-24 14:23:00,151.375,151.388,151.375,151.377,60300000.0
2006-11-24 14:24:00,151.39,151.399,151.385,151.393,79100000.0
2006-11-24 14:25:00,151.382,151.382,151.375,151.379,36400000.0
2006-11-24 14:26:00,151.381,151.384,151.381,151.384,44000000.0
2006-11-24 14:27:00,151.392,151.392,151.371,151.373,113099999.0
2006-11-24 14:28:00,151.363,151.363,151.345,151.345,75100000.0
2006-11-24 14:29:00,151.349,151.353,151.319,151.319,67499999.0
2006-11-24 14:30:00,151.326,151.343,151.315,151.329,92000001.0
2006-11-24 14:31:00,151.327,151.327,151.305,151.318,79900002.0
2006-11-24 14:32:00,151.311,151.312,151.301,151.308,87200000.0
2006-11-24 14:33:00,151.312,151.323,151.312,151.319,33900000.0
2006-11-24 14:34:00,151.316,151.316,151.295,151.295,124199999.0
2006-11-24 14:35:00,151.295,151.295,151.276,151.288,175200000.0
2006-11-24 14:36:00,151.285,151.292,151.281,151.282,88099999.0
2006-11-24 14:37:00,151.28,151.28,151.246,151.251,48700000.0
2006-11-24 14:38:00,151.251,151.3,151.251,151.288,177699999.0
2006-11-24 14:39:00,151.305,151.348,151.305,151.348,156699997.0
2006-11-24 14:40:00,151.353,151.367,151.348,151.367,104000002.0
2006-11-24 14:41:00,151.367,151.367,151.347,151.347,63899999.0
2006-11-24 14:42:00,151.34,151.348,151.325,151.325,234599999.0
2006-11-24 14:43:00,151.323,151.337,151.316,151.316,112500002.0
2006-11-24 14:44:00,151.33,151.33,151.325,151.328,32000000.0
2006-11-24 14:45:00,151.34,151.382,151.34,151.38,148600002.0
2006-11-24 14:46:00,151.393,151.396,151.38,151.38,107700001.0
2006-11-24 14:47:00,151.376,151.383,151.367,151.374,71200000.0
2006-11-24 14:48:00,151.379,151.382,151.367,151.371,84699999.0
2006-11-24 14:49:00,151.358,151.4,151.358,151.4,35200000.0
2006-11-24 14:50:00,151.412,151.412,151.381,151.381,58300000.0
2006-11-24 14:51:00,151.363,151.363,151.348,151.362,51200000.0
2006-11-24 14:52:00,151.365,151.371,151.358,151.362,80200000.0
2006-11-24 14:53:00,151.368,151.381,151.368,151.38,46600001.0
2006-11-24 14:54:00,151.383,151.389,151.383,151.389,154999997.0
2006-11-24 14:55:00,151.384,151.399,151.384,151.386,112899997.0
2006-11-24 14:56:00,151.394,151.405,151.394,151.399,81300000.0
2006-11-24 14:57:00,151.403,151.41,151.391,151.406,159000002.0
2006-11-24 14:58:00,151.396,151.398,151.38,151.38,104699999.0
2006-11-24 14:59:00,151.387,151.388,151.362,151.362,76100002.0
2006-11-24 15:00:00,151.375,151.381,151.369,151.375,64900001.0
2006-11-24 15:01:00,151.377,151.388,151.365,151.365,82000001.0
2006-11-24 15:02:00,151.35,151.35,151.338,151.347,94900001.0
2006-11-24 15:03:00,151.347,151.347,151.337,151.34,77200001.0
2006-11-24 15:04:00,151.347,151.356,151.344,151.355,173699997.0
2006-11-24 15:05:00,151.357,151.368,151.354,151.354,82200001.0
2006-11-24 15:06:00,151.362,151.371,151.361,151.366,165900001.0
2006-11-24 15:07:00,151.365,151.365,151.348,151.348,69300000.0
2006-11-24 15:08:00,151.352,151.354,151.345,151.347,82200000.0
2006-11-24 15:09:00,151.342,151.364,151.342,151.36,147700002.0
2006-11-24 15:10:00,151.345,151.348,151.33,151.33,94299999.0
2006-11-24 15:11:00,151.335,151.345,151.328,151.328,155199996.0
2006-11-24 15:12:00,151.322,151.323,151.308,151.312,122700002.0
2006-11-24 15:13:00,151.314,151.34,151.314,151.333,94100001.0
2006-11-24 15:14:00,151.348,151.352,151.337,151.348,140600001.0
2006-11-24 15:15:00,151.35,151.358,151.342,151.358,114399999.0
2006-11-24 15:16:00,151.354,151.358,151.349,151.349,48500000.0
2006-11-24 15:17:00,151.348,151.348,151.332,151.332,113500002.0
2006-11-24 15:18:00,151.325,151.338,151.321,151.321,75200000.0
2006-11-24 15:19:00,151.312,151.314,151.304,151.314,35700000.0
2006-11-24 15:20:00,151.315,151.315,151.299,151.313,98200002.0
2006-11-24 15:21:00,151.313,151.321,151.311,151.32,63400001.0
2006-11-24 15:22:00,151.315,151.34,151.309,151.34,63300000.0
2006-11-24 15:23:00,151.335,151.335,151.32,151.327,146499999.0
2006-11-24 15:24:00,151.332,151.332,151.325,151.328,56600000.0
2006-11-24 15:25:00,151.317,151.33,151.316,151.317,35400000.0
2006-11-24 15:26:00,151.331,151.332,151.31,151.318,111900000.0
2006-11-24 15:27:00,151.328,151.332,151.317,151.323,63199999.0
2006-11-24 15:28:00,151.339,151.347,151.333,151.347,138799999.0
2006-11-24 15:29:00,151.345,151.345,151.34,151.345,116900001.0
2006-11-24 15:30:00,151.338,151.338,151.33,151.334,84399999.0
2006-11-24 15:31:00,151.315,151.315,151.3,151.311,78400001.0
2006-11-24 15:32:00,151.314,151.344,151.314,151.339,183299999.0
2006-11-24 15:33:00,151.342,151.366,151.341,151.355,152699998.0
2006-11-24 15:34:00,151.35,151.363,151.34,151.343,196000000.0
2006-11-24 15:35:00,151.352,151.352,151.337,151.342,126099997.0
2006-11-24 15:36:00,151.353,151.353,151.33,151.339,105300001.0
2006-11-24 15:37:00,151.348,151.348,151.341,151.348,115899998.0
2006-11-24 15:38:00,151.339,151.339,151.33,151.33,28800000.0
2006-11-24 15:39:00,151.339,151.347,151.339,151.342,53200000.0
2006-11-24 15:40:00,151.343,151.357,151.341,151.343,72599999.0
2006-11-24 15:41:00,151.336,151.336,151.313,151.327,109700000.0
2006-11-24 15:42:00,151.335,151.35,151.335,151.342,75699999.0
2006-11-24 15:43:00,151.328,151.335,151.325,151.335,47800000.0
2006-11-24 15:44:00,151.325,151.33,151.32,151.325,100800000.0
2006-11-24 15:45:00,151.328,151.337,151.322,151.33,103200001.0
2006-11-24 15:46:00,151.327,151.337,151.325,151.325,86000002.0
2006-11-24 15:47:00,151.327,151.33,151.316,151.329,125900000.0
2006-11-24 15:48:00,151.34,151.361,151.34,151.361,21900000.0
2006-11-24 15:49:00,151.37,151.37,151.347,151.359,103499999.0
2006-11-24 15:50:00,151.368,151.382,151.368,151.372,117800000.0
2006-11-24 15:51:00,151.373,151.375,151.364,151.371,130800001.0
2006-11-24 15:52:00,151.37,151.37,151.357,151.358,39200000.0
2006-11-24 15:53:00,151.368,151.379,151.36,151.367,180900000.0
2006-11-24 15:54:00,151.366,151.373,151.361,151.373,53300000.0
2006-11-24 15:55:00,151.367,151.371,151.363,151.364,115799999.0
2006-11-24 15:56:00,151.367,151.37,151.364,151.369,53000000.0
2006-11-24 15:57:00,151.359,151.371,151.355,151.355,130799999.0
2006-11-24 15:58:00,151.342,151.354,151.334,151.341,117400001.0
2006-11-24 15:59:00,151.334,151.334,151.334,151.334,28800000.0
2006-11-24 16:00:00,151.335,151.335,151.326,151.326,145000000.0
2006-11-24 16:01:00,151.329,151.33,151.318,151.318,43700000.0
2006-11-24 16:02:00,151.315,151.315,151.3,151.301,91599998.0
2006-11-24 16:03:00,151.319,151.319,151.299,151.308,33900000.0
2006-11-24 16:04:00,151.312,151.314,151.294,151.295,52400000.0
2006-11-24 16:05:00,151.294,151.3,151.285,151.3,72000001.0
2006-11-24 16:06:00,151.297,151.297,151.285,151.285,151000002.0
2006-11-24 16:07:00,151.3,151.301,151.274,151.274,30500000.0
2006-11-24 16:08:00,151.264,151.286,151.264,151.281,130500002.0
2006-11-24 16:09:00,151.268,151.28,151.268,151.279,66600000.0
2006-11-24 16:10:00,151.273,151.274,151.256,151.27,82800000.0
2006-11-24 16:11:00,151.266,151.292,151.266,151.292,78899998.0
2006-11-24 16:12:00,151.284,151.284,151.272,151.272,97600001.0
2006-11-24 16:13:00,151.282,151.292,151.278,151.281,153799999.0
2006-11-24 16:14:00,151.281,151.281,151.262,151.262,115800002.0
2006-11-24 16:15:00,151.265,151.279,151.262,151.271,122299998.0
2006-11-24 16:16:00,151.269,151.273,151.262,151.268,63200001.0
2006-11-24 16:17:00,151.282,151.282,151.264,151.27,182900003.0
2006-11-24 16:18:00,151.274,151.28,151.262,151.277,90900000.0
2006-11-24 16:19:00,151.273,151.276,151.269,151.273,82099999.0
2006-11-24 16:20:00,151.275,151.287,151.264,151.285,131300000.0
2006-11-24 16:21:00,151.284,151.286,151.277,151.286,114300003.0
2006-11-24 16:22:00,151.277,151.292,151.274,151.274,153999998.0
2006-11-24 16:23:00,151.272,151.29,151.265,151.29,41899999.0
2006-11-24 16:24:00,151.31,151.333,151.31,151.314,68800000.0
2006-11-24 16:25:00,151.322,151.331,151.317,151.331,59499999.0
2006-11-24 16:26:00,151.328,151.34,151.32,151.327,62400000.0
2006-11-24 16:27:00,151.325,151.33,151.325,151.33,22700000.0
2006-11-24 16:28:00,151.327,151.327,151.321,151.325,91899998.0
2006-11-24 16:29:00,151.316,151.359,151.316,151.359,84500000.0
2006-11-24 16:30:00,151.366,151.374,151.352,151.369,55000000.0
2006-11-24 16:31:00,151.362,151.376,151.362,151.37,152000000.0
2006-11-24 16:32:00,151.362,151.362,151.341,151.344,78900002.0
2006-11-24 16:33:00,151.352,151.364,151.348,151.36,56700000.0
2006-11-24 16:34:00,151.354,151.354,151.319,151.327,165999998.0
2006-11-24 16:35:00,151.323,151.332,151.31,151.311,57499998.0
2006-11-24 16:36:00,151.295,151.314,151.295,151.31,161800000.0
2006-11-24 16:37:00,151.314,151.329,151.314,151.327,122999999.0
2006-11-24 16:38:00,151.338,151.351,151.334,151.351,25700000.0
2006-11-24 16:39:00,151.346,151.369,151.33,151.369,54799999.0
2006-11-24 16:40:00,151.365,151.365,151.352,151.359,122600003.0
2006-11-24 16:41:00,151.357,151.364,151.351,151.351,50600000.0
2006-11-24 16:42:00,151.352,151.352,151.333,151.335,46100000.0
2006-11-24 16:43:00,151.348,151.352,151.344,151.344,95699999.0
2006-11-24 16:44:00,151.345,151.362,151.345,151.36,89599999.0
2006-11-24 16:45:00,151.367,151.369,151.363,151.369,56800001.0
2006-11-24 16:46:00,151.37,151.376,151.362,151.362,145299997.0
2006-11-24 16:47:00,151.37,151.375,151.365,151.375,56000002.0
2006-11-24 16:48:00,151.367,151.371,151.358,151.37,86300000.0
2006-11-24 16:49:00,151.37,151.37,151.361,151.368,125900000.0
2006-11-24 16:50:00,151.376,151.376,151.363,151.363,70800001.0
2006-11-24 16:51:00,151.368,151.368,151.358,151.36,165800000.0
2006-11-24 16:52:00,151.36,151.36,151.352,151.352,132999999.0
2006-11-24 16:53:00,151.36,151.368,151.355,151.358,35200000.0
2006-11-24 16:54:00,151.37,151.372,151.36,151.362,30700000.0
2006-11-24 16:55:00,151.358,151.358,151.35,151.352,40800001.0
2006-11-24 16:56:00,151.356,151.368,151.356,151.368,40800000.0
2006-11-24 16:57:00,151.366,151.366,151.349,151.357,98400002.0
2006-11-24 16:58:00,151.37,151.371,151.357,151.371,139600001.0
2006-11-24 16:59:00,151.385,151.404,151.385,151.398,71899999.0
2006-11-24 17:00:00,151.395,151.395,151.377,151.377,99599999.0
2006-11-24 17:01:00,151.372,151.375,151.364,151.373,119400000.0
2006-11-24 17:02:00,151.372,151.372,151.364,151.368,83700001.0
2006-11-24 17:03:00,151.359,151.368,151.358,151.363,59600000.0
2006-11-24 17:04:00,151.364,151.381,151.364,151.381,101400000.0
2006-11-24 17:05:00,151.375,151.388,151.375,151.382,63199998.0
2006-11-24 17:06:00,151.381,151.398,151.381,151.398,64399999.0
2006-11-24 17:07:00,151.403,151.425,151.391,151.425,73799999.0
2006-11-24 17:08:00,151.432,151.435,151.429,151.43,70299999.0
2006-11-24 17:09:00,151.428,151.441,151.428,151.441,85899999.0
2006-11-24 17:10:00,151.436,151.447,151.434,151.434,203100000.0
2006-11-24 17:11:00,151.444,151.448,151.434,151.437,132000000.0
2006-11-24 17:12:00,151.45,151.465,151.449,151.453,83800000.0
2006-11-24 17:13:00,151.461,151.503,151.461,151.503,76600001.0
2006-11-24 17:14:00,151.515,151.527,151.515,151.522,21700000.0
2006-11-24 17:15:00,151.511,151.535,151.511,151.535,79899999.0
2006-11-24 17:16:00,151.541,151.542,151.528,151.533,80700000.0
2006-11-24 17:17:00,151.535,151.549,151.535,151.549,178999997.0
2006-11-24 17:18:00,151.547,151.547,151.533,151.535,41600000.0
2006-11-24 17:19:00,151.543,151.553,151.54,151.543,112299999.0
2006-11-24 17:20:00,151.547,151.562,151.547,151.558,88599998.0
2006-11-24 17:21:00,151.551,151.551,151.531,151.539,147800003.0
2006-11-24 17:22:00,151.52,151.535,151.515,151.518,111400002.0
2006-11-24 17:23:00,151.518,151.529,151.518,151.522,157199998.0
2006-11-24 17:24:00,151.52,151.53,151.506,151.507,76799999.0
2006-11-24 17:25:00,151.517,151.518,151.5,151.5,44900000.0
2006-11-24 17:26:00,151.502,151.507,151.487,151.491,133499998.0
2006-11-24 17:27:00,151.474,151.474,151.427,151.435,73499999.0
2006-11-24 17:28:00,151.423,151.424,151.415,151.42,60700000.0
2006-11-24 17:29:00,151.425,151.439,151.417,151.439,72200000.0
2006-11-24 17:30:00,151.442,151.458,151.44,151.445,103100001.0
2006-11-24 17:31:00,151.443,151.445,151.434,151.445,45100000.0
2006-11-24 17:32:00,151.445,151.481,151.445,151.477,128700001.0
2006-11-24 17:33:00,151.472,151.503,151.472,151.503,120300003.0
2006-11-24 17:34:00,151.527,151.539,151.515,151.524,58299998.0
2006-11-24 17:35:00,151.537,151.539,151.523,151.527,204500001.0
2006-11-24 17:36:00,151.535,151.544,151.533,151.537,113500004.0
2006-11-24 17:37:00,151.547,151.566,151.547,151.556,66500000.0
2006-11-24 17:38:00,151.555,151.56,151.544,151.553,117599999.0
2006-11-24 17:39:00,151.531,151.556,151.529,151.556,112600004.0
2006-11-24 17:40:00,151.572,151.588,151.562,151.562,43200000.0
2006-11-24 17:41:00,151.55,151.555,151.543,151.553,61500000.0
2006-11-24 17:42:00,151.568,151.569,151.559,151.562,45200001.0
2006-11-24 17:43:00,151.56,151.567,151.552,151.562,111899999.0
2006-11-24 17:44:00,151.565,151.576,151.558,151.576,39700000.0
2006-11-24 17:45:00,151.589,151.601,151.589,151.6,74999999.0
2006-11-24 17:46:00,151.602,151.606,151.593,151.598,61800000.0
2006-11-24 17:47:00,151.592,151.592,151.575,151.575,15200000.0
2006-11-24 17:48:00,151.585,151.612,151.585,151.612,82499998.0
2006-11-24 17:49:00,151.619,151.651,151.619,151.651,37300000.0
2006-11-24 17:50:00,151.679,151.713,151.679,151.708,102199998.0
2006-11-24 17:51:00,151.704,151.71,151.678,151.679,133299998.0
2006-11-24 17:52:00,151.673,151.673,151.653,151.661,151800001.0
2006-11-24 17:53:00,151.659,151.668,151.655,151.655,63200000.0
2006-11-24 17:54:00,151.649,151.66,151.638,151.655,73000001.0
2006-11-24 17:55:00,151.655,151.665,151.643,151.657,168700002.0
2006-11-24 17:56:00,151.659,151.66,151.651,151.651,98899999.0
2006-11-24 17:57:00,151.646,151.657,151.641,151.643,78900000.0
2006-11-24 17:58:00,151.643,151.662,151.643,151.66,54400000.0
2006-11-24 17:59:00,151.661,151.673,151.661,151.67,108700000.0
2006-11-24 18:00:00,151.663,151.663,151.642,151.65,55800000.0
2006-11-24 18:01:00,151.639,151.642,151.605,151.623,1345200000.0
2006-11-24 18:03:00,151.61,151.618,151.6,151.602,2032299999.0
2006-11-24 18:04:00,151.596,151.596,151.57,151.57,1484999993.0
2006-11-24 18:05:00,151.572,151.592,151.57,151.592,1858700004.0
2006-11-24 18:06:00,151.582,151.582,151.564,151.567,985500005.0
2006-11-24 18:07:00,151.565,151.573,151.557,151.573,1965100001.0
2006-11-24 18:08:00,151.571,151.571,151.542,151.56,1475799994.0
2006-11-24 18:09:00,151.564,151.564,151.549,151.55,1610500008.0
2006-11-24 18:10:00,151.55,151.553,151.541,151.545,762799999.0
2006-11-24 18:11:00,151.554,151.554,151.54,151.549,695499999.0
2006-11-24 18:12:00,151.549,151.551,151.535,151.54,899099998.0
2006-11-24 18:13:00,151.545,151.549,151.528,151.537,1271999992.0
2006-11-24 18:14:00,151.537,151.553,151.529,151.553,1442399999.0
2006-11-24 18:15:00,151.555,151.555,151.541,151.55,1840999998.0
2006-11-24 18:16:00,151.548,151.555,151.537,151.538,1460000001.0
2006-11-24 18:17:00,151.536,151.544,151.524,151.535,690899998.0
2006-11-24 18:18:00,151.532,151.534,151.522,151.534,614399995.0
2006-11-24 18:19:00,151.532,151.532,151.511,151.523,717099996.0
2006-11-24 18:20:00,151.532,151.544,151.528,151.534,1360800001.0
2006-11-24 18:21:00,151.537,151.546,151.53,151.54,1125100004.0
2006-11-24 18:22:00,151.539,151.547,151.529,151.545,984600004.0
2006-11-24 18:23:00,151.54,151.553,151.535,151.543,1355399994.0
2006-11-24 18:24:00,151.54,151.545,151.533,151.537,1138799994.0
2006-11-24 18:25:00,151.54,151.542,151.529,151.533,964899998.0
2006-11-24 18:26:00,151.54,151.548,151.535,151.54,931900000.0
2006-11-24 18:27:00,151.541,151.552,151.535,151.535,414500003.0
2006-11-24 18:28:00,151.548,151.555,151.544,151.549,825000001.0
2006-11-24 18:29:00,151.55,151.556,151.539,151.554,891099995.0
2006-11-24 18:30:00,151.55,151.555,151.542,151.545,513799993.0
2006-11-24 18:31:00,151.55,151.555,151.537,151.555,764299996.0
2006-11-24 18:32:00,151.554,151.572,151.55,151.562,1413399997.0
2006-11-24 18:33:00,151.56,151.569,151.549,151.549,1574699990.0
2006-11-24 18:34:00,151.552,151.586,151.552,151.583,1140600001.0
2006-11-24 18:35:00,151.593,151.599,151.578,151.597,1376500007.0
2006-11-24 18:36:00,151.605,151.642,151.605,151.642,692200002.0
2006-11-24 18:37:00,151.651,151.671,151.649,151.67,502599999.0
2006-11-24 18:38:00,151.673,151.68,151.644,151.644,419600002.0
2006-11-24 18:39:00,151.651,151.652,151.637,151.642,351499998.0
2006-11-24 18:40:00,151.634,151.643,151.615,151.627,1073599993.0
2006-11-24 18:41:00,151.632,151.639,151.617,151.619,506999991.0
2006-11-24 18:42:00,151.612,151.619,151.595,151.595,625699999.0
2006-11-24 18:43:00,151.59,151.594,151.573,151.573,233100001.0
2006-11-24 18:44:00,151.566,151.573,151.552,151.573,337899999.0
2006-11-24 18:45:00,151.576,151.633,151.576,151.633,200100000.0
2006-11-24 18:46:00,151.637,151.645,151.62,151.62,593899999.0
2006-11-24 18:47:00,151.609,151.615,151.56,151.56,167300002.0
2006-11-24 18:48:00,151.564,151.585,151.564,151.583,550799995.0
2006-11-24 18:49:00,151.583,151.589,151.571,151.58,563800006.0
2006-11-24 18:50:00,151.588,151.613,151.588,151.608,784599992.0
2006-11-24 18:51:00,151.61,151.622,151.596,151.618,437699997.0
2006-11-24 18:52:00,151.63,151.638,151.616,151.627,675299997.0
2006-11-24 18:53:00,151.628,151.644,151.619,151.619,1030599987.0
2006-11-24 18:54:00,151.614,151.614,151.594,151.597,909699998.0
2006-11-24 18:55:00,151.591,151.597,151.57,151.57,920299998.0
2006-11-24 18:56:00,151.566,151.584,151.566,151.582,479400004.0
2006-11-24 18:57:00,151.598,151.61,151.595,151.603,478400003.0
2006-11-24 18:58:00,151.6,151.6,151.58,151.583,672199996.0
2006-11-24 18:59:00,151.59,151.623,151.583,151.623,866999995.0
2006-11-24 19:00:00,151.614,151.637,151.612,151.637,238600000.0
2006-11-24 19:01:00,151.638,151.64,151.623,151.631,250100001.0
2006-11-24 19:02:00,151.632,151.647,151.632,151.643,453900006.0
2006-11-24 19:03:00,151.634,151.651,151.634,151.639,643099996.0
2006-11-24 19:04:00,151.653,151.665,151.648,151.66,349700000.0
2006-11-24 19:05:00,151.672,151.675,151.657,151.662,691400011.0
2006-11-24 19:06:00,151.67,151.681,151.665,151.673,886399998.0
2006-11-24 19:07:00,151.671,151.678,151.66,151.665,980000002.0
2006-11-24 19:08:00,151.674,151.69,151.667,151.667,725599999.0
2006-11-24 19:09:00,151.665,151.68,151.656,151.668,705300002.0
2006-11-24 19:10:00,151.675,151.681,151.662,151.67,145000000.0
2006-11-24 19:11:00,151.666,151.68,151.656,151.665,396399999.0
2006-11-24 19:12:00,151.671,151.691,151.671,151.677,376900002.0
2006-11-24 19:13:00,151.674,151.686,151.672,151.678,176500001.0
2006-11-24 19:14:00,151.669,151.672,151.659,151.66,266699997.0
2006-11-24 19:15:00,151.656,151.674,151.655,151.66,1032399997.0
2006-11-24 19:16:00,151.665,151.678,151.656,151.66,325999998.0
2006-11-24 19:17:00,151.654,151.668,151.654,151.665,341600000.0
2006-11-24 19:18:00,151.671,151.688,151.671,151.675,435600008.0
2006-11-24 19:19:00,151.677,151.677,151.67,151.672,650299994.0
2006-11-24 19:20:00,151.678,151.685,151.667,151.673,222800000.0
2006-11-24 19:21:00,151.677,151.692,151.677,151.689,417399996.0
2006-11-24 19:22:00,151.685,151.685,151.667,151.667,53100000.0
2006-11-24 19:23:00,151.672,151.672,151.65,151.667,1031600001.0
2006-11-24 19:24:00,151.68,151.688,151.67,151.672,452100001.0
2006-11-24 19:25:00,151.679,151.692,151.676,151.68,465700001.0
2006-11-24 19:26:00,151.678,151.69,151.667,151.668,1165100000.0
2006-11-24 19:27:00,151.668,151.692,151.668,151.672,658899992.0
2006-11-24 19:28:00,151.673,151.683,151.667,151.669,577699997.0
2006-11-24 19:29:00,151.667,151.668,151.657,151.657,469100002.0
2006-11-24 19:30:00,151.663,151.69,151.663,151.683,608899999.0
2006-11-24 19:31:00,151.682,151.685,151.668,151.681,755200002.0
2006-11-24 19:32:00,151.668,151.689,151.668,151.68,770699999.0
2006-11-24 19:33:00,151.68,151.695,151.678,151.679,479699997.0
2006-11-24 19:34:00,151.676,151.691,151.673,151.68,1041800006.0
2006-11-24 19:35:00,151.678,151.691,151.677,151.687,704200003.0
2006-11-24 19:36:00,151.693,151.7,151.681,151.69,495799998.0
2006-11-24 19:37:00,151.685,151.688,151.678,151.678,21800000.0
2006-11-24 19:38:00,151.68,151.686,151.665,151.686,642999999.0
2006-11-24 19:39:00,151.69,151.694,151.677,151.684,629800004.0
2006-11-24 19:40:00,151.688,151.688,151.675,151.682,327899999.0
2006-11-24 19:41:00,151.674,151.682,151.657,151.657,845399995.0
2006-11-24 19:42:00,151.66,151.673,151.65,151.664,448200005.0
2006-11-24 19:43:00,151.672,151.672,151.646,151.653,60300000.0
2006-11-24 19:44:00,151.642,151.654,151.636,151.636,515799997.0
2006-11-24 19:45:00,151.642,151.651,151.641,151.648,172500000.0
2006-11-24 19:46:00,151.647,151.647,151.633,151.633,554599999.0
2006-11-24 19:47:00,151.632,151.644,151.631,151.638,157300002.0
2006-11-24 19:48:00,151.638,151.653,151.622,151.64,902700003.0
2006-11-24 19:49:00,151.648,151.664,151.641,151.65,330000000.0
2006-11-24 19:50:00,151.653,151.665,151.652,151.66,372000000.0
2006-11-24 19:51:00,151.653,151.665,151.653,151.663,289500002.0
2006-11-24 19:52:00,151.672,151.686,151.668,151.668,515199999.0
2006-11-24 19:53:00,151.665,151.665,151.641,151.664,648100005.0
2006-11-24 19:54:00,151.66,151.688,151.659,151.686,340000001.0
2006-11-24 19:55:00,151.692,151.692,151.665,151.68,233199999.0
2006-11-24 19:56:00,151.686,151.696,151.675,151.682,332700002.0
2006-11-24 19:57:00,151.673,151.678,151.661,151.673,596900002.0
2006-11-24 19:58:00,151.672,151.676,151.655,151.66,684299994.0
2006-11-24 19:59:00,151.658,151.664,151.648,151.648,541099999.0
2006-11-24 20:00:00,151.647,151.647,151.616,151.637,204500001.0
2006-11-24 20:01:00,151.644,151.666,151.635,151.64,400500003.0
2006-11-24 20:02:00,151.634,151.65,151.634,151.647,234599998.0
2006-11-24 20:03:00,151.652,151.652,151.636,151.641,288799995.0
2006-11-24 20:04:00,151.642,151.658,151.635,151.642,490099999.0
2006-11-24 20:05:00,151.642,151.652,151.64,151.642,592300001.0
2006-11-24 20:06:00,151.643,151.643,151.62,151.622,638700004.0
2006-11-24 20:07:00,151.615,151.626,151.612,151.612,330700000.0
2006-11-24 20:08:00,151.61,151.623,151.603,151.603,594499993.0
2006-11-24 20:09:00,151.608,151.611,151.589,151.598,414200001.0
2006-11-24 20:10:00,151.588,151.588,151.568,151.586,354000006.0
2006-11-24 20:11:00,151.593,151.593,151.577,151.593,913399996.0
2006-11-24 20:12:00,151.592,151.61,151.583,151.587,1020600000.0
2006-11-24 20:13:00,151.582,151.604,151.582,151.598,251799999.0
2006-11-24 20:14:00,151.598,151.606,151.577,151.597,652500006.0
2006-11-24 20:15:00,151.596,151.596,151.569,151.569,656699998.0
2006-11-24 20:16:00,151.566,151.596,151.566,151.586,487700000.0
2006-11-24 20:17:00,151.587,151.605,151.587,151.605,253900002.0
2006-11-24 20:18:00,151.609,151.609,151.601,151.609,142200000.0
2006-11-24 20:19:00,151.609,151.616,151.602,151.605,361899999.0
2006-11-24 20:20:00,151.61,151.624,151.61,151.612,311799999.0
2006-11-24 20:21:00,151.614,151.628,151.612,151.62,490099998.0
2006-11-24 20:22:00,151.621,151.631,151.613,151.626,460099995.0
2006-11-24 20:23:00,151.627,151.639,151.608,151.615,451400001.0
2006-11-24 20:24:00,151.622,151.628,151.619,151.628,264899997.0
2006-11-24 20:25:00,151.633,151.646,151.631,151.646,485399997.0
2006-11-24 20:26:00,151.646,151.646,151.617,151.62,412999998.0
2006-11-24 20:27:00,151.615,151.634,151.613,151.634,661400004.0
2006-11-24 20:28:00,151.63,151.644,151.63,151.631,969299998.0
2006-11-24 20:29:00,151.63,151.648,151.628,151.64,1136199998.0
2006-11-24 20:30:00,151.631,151.643,151.625,151.64,1927599994.0
2006-11-24 20:31:00,151.638,151.642,151.624,151.637,1223699998.0
2006-11-24 20:32:00,151.64,151.646,151.627,151.64,1443399994.0
2006-11-24 20:33:00,151.636,151.642,151.625,151.642,466900004.0
2006-11-24 20:34:00,151.639,151.644,151.63,151.639,326600000.0
2006-11-24 20:35:00,151.645,151.666,151.645,151.66,414300000.0
2006-11-24 20:36:00,151.659,151.664,151.65,151.652,636800002.0
2006-11-24 20:37:00,151.65,151.66,151.639,151.65,509999997.0
2006-11-24 20:38:00,151.66,151.668,151.652,151.653,958100006.0
2006-11-24 20:39:00,151.653,151.66,151.641,151.643,762300001.0
2006-11-24 20:40:00,151.618,151.638,151.615,151.629,1083599999.0
2006-11-24 20:41:00,151.616,151.644,151.591,151.609,398500003.0
2006-11-24 20:42:00,151.629,151.634,151.618,151.63,326400002.0
2006-11-24 20:43:00,151.629,151.639,151.627,151.63,494299997.0
2006-11-24 20:44:00,151.625,151.631,151.612,151.628,821399999.0
2006-11-24 20:45:00,151.623,151.634,151.614,151.634,608099993.0
2006-11-24 20:46:00,151.627,151.627,151.61,151.614,790099998.0
2006-11-24 20:47:00,151.605,151.624,151.605,151.614,743900000.0
2006-11-24 20:48:00,151.615,151.635,151.615,151.625,529700000.0
2006-11-24 20:49:00,151.627,151.628,151.613,151.625,370500001.0
2006-11-24 20:50:00,151.617,151.619,151.605,151.606,1242700003.0
2006-11-24 20:51:00,151.605,151.618,151.605,151.618,419900000.0
2006-11-24 20:52:00,151.621,151.629,151.619,151.628,214900000.0
2006-11-24 20:53:00,151.63,151.635,151.622,151.635,786400009.0
2006-11-24 20:54:00,151.629,151.631,151.615,151.626,250600001.0
2006-11-24 20:55:00,151.616,151.616,151.591,151.594,971600003.0
2006-11-24 20:56:00,151.586,151.607,151.582,151.582,733700001.0
2006-11-24 20:57:00,151.585,151.616,151.585,151.611,669699994.0
2006-11-24 20:58:00,151.62,151.622,151.604,151.61,1183500000.0
2006-11-24 20:59:00,151.61,151.622,151.592,151.592,1077799992.0
2006-11-24 21:00:00,151.59,151.605,151.586,151.6,1105399993.0
2006-11-24 21:01:00,151.604,151.607,151.585,151.597,1090899995.0
2006-11-24 21:02:00,151.592,151.603,151.586,151.587,543500000.0
2006-11-24 21:03:00,151.605,151.613,151.59,151.61,780300006.0
2006-11-24 21:04:00,151.613,151.615,151.599,151.6,517699999.0
2006-11-24 21:05:00,151.6,151.61,151.591,151.605,501399998.0
2006-11-24 21:06:00,151.601,151.613,151.599,151.605,633599993.0
2006-11-24 21:07:00,151.607,151.607,151.591,151.592,401500000.0
2006-11-24 21:08:00,151.593,151.611,151.593,151.604,393000001.0
2006-11-24 21:09:00,151.618,151.625,151.616,151.62,142300001.0
2006-11-24 21:10:00,151.616,151.616,151.597,151.61,340100000.0
2006-11-24 21:11:00,151.606,151.618,151.602,151.618,249299999.0
2006-11-24 21:12:00,151.612,151.62,151.604,151.604,455999994.0
2006-11-24 21:13:00,151.602,151.615,151.602,151.615,642899998.0
2006-11-24 21:14:00,151.606,151.622,151.603,151.617,690900005.0
2006-11-24 21:15:00,151.62,151.625,151.615,151.615,708099997.0
2006-11-24 21:16:00,151.616,151.628,151.611,151.628,614200000.0
2006-11-24 21:17:00,151.63,151.635,151.623,151.63,618500002.0
2006-11-24 21:18:00,151.632,151.642,151.626,151.636,270000002.0
2006-11-24 21:19:00,151.633,151.644,151.628,151.628,461899999.0
2006-11-24 21:20:00,151.635,151.649,151.632,151.645,1192299996.0
2006-11-24 21:21:00,151.647,151.655,151.637,151.639,687200001.0
2006-11-24 21:22:00,151.636,151.65,151.626,151.646,809099998.0
2006-11-24 21:23:00,151.65,151.655,151.647,151.65,729700001.0
2006-11-24 21:24:00,151.649,151.662,151.641,151.641,714399995.0
2006-11-24 21:25:00,151.658,151.665,151.65,151.659,654299996.0
2006-11-24 21:26:00,151.667,151.667,151.64,151.66,309300000.0
2006-11-24 21:27:00,151.677,151.69,151.677,151.69,197900000.0
2006-11-24 21:28:00,151.687,151.694,151.677,151.678,165599999.0
2006-11-24 21:29:00,151.687,151.697,151.674,151.692,195099999.0
2006-11-24 21:30:00,151.69,151.697,151.685,151.687,295699996.0
2006-11-24 21:31:00,151.694,151.7,151.693,151.7,68799999.0
2006-11-24 21:32:00,151.7,151.705,151.695,151.7,538399997.0
2006-11-24 21:33:00,151.7,151.705,151.7,151.7,125800000.0
2006-11-24 21:34:00,151.697,151.698,151.673,151.673,258100003.0
2006-11-24 21:35:00,151.671,151.683,151.661,151.662,293299996.0
2006-11-24 21:36:00,151.661,151.667,151.661,151.665,244900005.0
2006-11-24 21:37:00,151.668,151.669,151.66,151.66,133599999.0
2006-11-24 21:38:00,151.656,151.656,151.635,151.64,203399996.0
2006-11-24 21:39:00,151.637,151.637,151.618,151.63,264800002.0
2006-11-24 21:40:00,151.632,151.65,151.629,151.65,310999998.0
2006-11-24 21:41:00,151.652,151.652,151.644,151.651,179300000.0
2006-11-24 21:42:00,151.652,151.656,151.646,151.647,288299998.0
2006-11-24 21:43:00,151.643,151.655,151.642,151.649,419200004.0
2006-11-24 21:44:00,151.655,151.672,151.653,151.657,723099998.0
2006-11-24 21:45:00,151.665,151.665,151.639,151.639,344199997.0
2006-11-24 21:46:00,151.635,151.643,151.632,151.632,585199997.0
2006-11-24 21:47:00,151.638,151.641,151.629,151.64,385099997.0
2006-11-24 21:48:00,151.635,151.643,151.635,151.643,123800000.0
2006-11-24 21:49:00,151.635,151.645,151.635,151.64,124600002.0
2006-11-24 21:50:00,151.645,151.645,151.642,151.645,49300000.0
2006-11-24 21:51:00,151.649,151.652,151.641,151.652,144199999.0
2006-11-24 21:52:00,151.645,151.67,151.643,151.67,60000001.0
2006-11-24 21:53:00,151.672,151.674,151.668,151.674,80999998.0
2006-11-24 21:54:00,151.671,151.671,151.65,151.652,139800001.0
2006-11-24 21:55:00,151.642,151.654,151.642,151.65,205099997.0
2006-11-24 21:56:00,151.641,151.653,151.641,151.647,139300004.0
2006-11-24 21:57:00,151.648,151.651,151.642,151.642,87100001.0
2006-11-24 21:58:00,151.647,151.653,151.642,151.653,177399999.0
2006-11-24 21:59:00,151.653,151.66,151.647,151.65,143400002.0
2006-11-24 22:00:00,151.647,151.65,151.637,151.637,208700003.0
2006-11-24 22:01:00,151.636,151.636,151.621,151.624,529699994.0
2006-11-24 22:02:00,151.627,151.635,151.623,151.628,496499992.0
2006-11-24 22:03:00,151.629,151.632,151.624,151.63,97900001.0
2006-11-24 22:04:00,151.633,151.633,151.62,151.622,238999999.0
2006-11-24 22:05:00,151.618,151.628,151.615,151.628,85599999.0
2006-11-24 22:06:00,151.635,151.642,151.635,151.64,187099997.0
2006-11-24 22:07:00,151.642,151.648,151.635,151.648,127400003.0
2006-11-24 22:08:00,151.653,151.655,151.645,151.655,225099999.0
2006-11-24 22:09:00,151.65,151.65,151.65,151.65,87100001.0
2006-11-24 22:10:00,151.651,151.657,151.647,151.647,90400000.0
2006-11-24 22:11:00,151.645,151.649,151.641,151.648,214199999.0
2006-11-24 22:12:00,151.651,151.665,151.651,151.66,194100001.0
2006-11-24 22:13:00,151.65,151.654,151.643,151.653,134600000.0
2006-11-24 22:14:00,151.652,151.652,151.642,151.643,88399999.0
2006-11-24 22:15:00,151.647,151.655,151.645,151.645,257100002.0
2006-11-24 22:16:00,151.65,151.654,151.647,151.654,189600003.0
2006-11-24 22:17:00,151.658,151.666,151.658,151.662,55900000.0
2006-11-24 22:18:00,151.659,151.659,151.651,151.651,179400001.0
2006-11-24 22:19:00,151.651,151.657,151.651,151.652,158899997.0
2006-11-24 22:20:00,151.651,151.655,151.636,151.636,166100003.0
2006-11-24 22:21:00,151.641,151.651,151.641,151.651,62099999.0
2006-11-24 22:22:00,151.65,151.65,151.639,151.64,261699997.0
2006-11-24 22:23:00,151.632,151.632,151.597,151.602,297099999.0
2006-11-24 22:24:00,151.6,151.606,151.598,151.606,52200000.0
2006-11-24 22:25:00,151.611,151.628,151.611,151.624,161999999.0
2006-11-24 22:26:00,151.629,151.639,151.622,151.625,145100002.0
2006-11-24 22:27:00,151.627,151.643,151.626,151.64,611900000.0
2006-11-24 22:28:00,151.647,151.671,151.643,151.663,281599997.0
2006-11-24 22:29:00,151.667,151.667,151.655,151.655,46700000.0
2006-11-24 22:30:00,151.669,151.669,151.655,151.655,46400000.0
2006-11-24 22:31:00,151.649,151.655,151.648,151.65,183400002.0
2006-11-24 22:32:00,151.653,151.66,151.65,151.655,143999999.0
2006-11-24 22:33:00,151.663,151.668,151.66,151.662,176300000.0
2006-11-24 22:34:00,151.661,151.668,151.655,151.668,145900001.0
2006-11-24 22:35:00,151.665,151.67,151.66,151.66,141700001.0
2006-11-24 22:36:00,151.664,151.672,151.656,151.663,516899996.0
2006-11-24 22:37:00,151.662,151.667,151.656,151.656,166300002.0
2006-11-24 22:38:00,151.651,151.664,151.647,151.647,124699999.0
2006-11-24 22:39:00,151.65,151.672,151.65,151.672,273799998.0
2006-11-24 22:40:00,151.672,151.679,151.653,151.655,439500001.0
2006-11-24 22:41:00,151.65,151.65,151.642,151.642,151199999.0
2006-11-24 22:42:00,151.65,151.65,151.642,151.645,352399998.0
2006-11-24 22:43:00,151.647,151.647,151.622,151.622,97700000.0
2006-11-24 22:44:00,151.621,151.629,151.604,151.604,308599999.0
2006-11-24 22:45:00,151.605,151.614,151.601,151.612,246999999.0
2006-11-24 22:46:00,151.613,151.625,151.606,151.625,67200000.0
2006-11-24 22:47:00,151.628,151.628,151.616,151.625,86599999.0
2006-11-24 22:48:00,151.633,151.634,151.625,151.634,291700000.0
2006-11-24 22:49:00,151.631,151.631,151.605,151.627,357399996.0
2006-11-24 22:50:00,151.63,151.63,151.625,151.625,218400000.0
2006-11-24 22:51:00,151.625,151.636,151.624,151.625,117600001.0
2006-11-24 22:52:00,151.626,151.638,151.622,151.638,234800000.0
2006-11-24 22:53:00,151.595,151.634,151.584,151.596,210699997.0
2006-11-24 22:54:00,151.635,151.64,151.632,151.64,80999999.0
2006-11-24 22:55:00,151.635,151.642,151.635,151.635,92100000.0
2006-11-24 22:56:00,151.642,151.648,151.64,151.648,199599997.0
2006-11-24 22:57:00,151.644,151.644,151.637,151.637,137399999.0
2006-11-24 22:58:00,151.642,151.647,151.642,151.644,101600000.0
2006-11-24 22:59:00,151.645,151.645,151.612,151.625,229899997.0
2006-11-24 23:00:00,151.633,151.652,151.619,151.642,128500000.0
2006-11-24 23:01:00,151.64,151.645,151.632,151.643,64300000.0
2006-11-24 23:02:00,151.635,151.645,151.635,151.64,142799998.0
2006-11-24 23:03:00,151.64,151.645,151.633,151.633,52800001.0
2006-11-24 23:04:00,151.64,151.649,151.633,151.633,191700004.0
2006-11-24 23:05:00,151.626,151.634,151.623,151.623,80000001.0
2006-11-24 23:06:00,151.621,151.625,151.597,151.597,32300000.0
2006-11-24 23:07:00,151.593,151.618,151.582,151.618,87100000.0
2006-11-24 23:08:00,151.614,151.617,151.607,151.613,120699995.0
2006-11-24 23:09:00,151.613,151.627,151.613,151.627,38400000.0
2006-11-24 23:10:00,151.624,151.634,151.624,151.634,52800000.0
2006-11-24 23:11:00,151.64,151.645,151.64,151.643,42399999.0
2006-11-24 23:12:00,151.658,151.67,151.653,151.67,23000000.0
2006-11-24 23:13:00,151.676,151.677,151.676,151.677,13800000.0
2006-11-24 23:14:00,151.696,151.715,151.696,151.709,64800001.0
2006-11-24 23:15:00,151.713,151.718,151.703,151.713,140800001.0
2006-11-24 23:16:00,151.713,151.715,151.698,151.709,72799999.0
2006-11-24 23:17:00,151.705,151.705,151.7,151.7,10800000.0
2006-11-24 23:18:00,151.688,151.704,151.688,151.704,93299998.0
2006-11-24 23:19:00,151.669,151.676,151.664,151.676,52800000.0
2006-11-24 23:20:00,151.7,151.7,151.679,151.679,39300000.0
2006-11-24 23:21:00,151.691,151.706,151.691,151.698,56299999.0
2006-11-24 23:22:00,151.702,151.711,151.697,151.702,145000000.0
2006-11-24 23:23:00,151.672,151.702,151.672,151.692,81600001.0
2006-11-24 23:24:00,151.694,151.708,151.694,151.699,112100001.0
2006-11-24 23:25:00,151.692,151.692,151.688,151.69,29600000.0
2006-11-24 23:26:00,151.69,151.69,151.682,151.685,94500001.0
2006-11-24 23:27:00,151.698,151.698,151.644,151.676,135599998.0
2006-11-24 23:28:00,151.63,151.646,151.621,151.646,57700001.0
2006-11-24 23:29:00,151.688,151.702,151.685,151.702,108999999.0
2006-11-24 23:30:00,151.707,151.708,151.704,151.706,54400000.0
2006-11-24 23:31:00,151.696,151.711,151.696,151.702,84499999.0
2006-11-24 23:32:00,151.692,151.696,151.687,151.687,37600000.0
2006-11-24 23:33:00,151.689,151.699,151.689,151.699,45600000.0
2006-11-24 23:34:00,151.703,151.708,151.662,151.692,132000001.0
2006-11-24 23:35:00,151.714,151.714,151.7,151.707,79900000.0
2006-11-24 23:36:00,151.696,151.714,151.696,151.705,162499998.0
2006-11-24 23:37:00,151.71,151.715,151.705,151.715,87199999.0
2006-11-24 23:38:00,151.713,151.726,151.708,151.715,122100000.0
2006-11-24 23:39:00,151.723,151.725,151.717,151.725,37999999.0
2006-11-24 23:40:00,151.718,151.72,151.71,151.712,95699998.0
2006-11-24 23:41:00,151.704,151.722,151.704,151.719,58100000.0
2006-11-24 23:42:00,151.721,151.721,151.714,151.714,25599999.0
2006-11-24 23:43:00,151.715,151.725,151.715,151.725,20200000.0
2006-11-24 23:44:00,151.725,151.735,151.725,151.733,58200000.0
2006-11-24 23:45:00,151.728,151.728,151.721,151.723,74799999.0
2006-11-24 23:46:00,151.724,151.731,151.724,151.731,8800000.0
2006-11-24 23:47:00,151.727,151.732,151.723,151.723,86899999.0
2006-11-24 23:48:00,151.716,151.728,151.716,151.728,145699997.0
2006-11-24 23:49:00,151.728,151.728,151.713,151.713,56300000.0
2006-11-24 23:50:00,151.72,151.725,151.72,151.72,21900000.0
2006-11-24 23:51:00,151.716,151.729,151.716,151.721,76500000.0
2006-11-24 23:52:00,151.723,151.744,151.72,151.725,168300002.0
2006-11-24 23:53:00,151.727,151.738,151.725,151.73,70899999.0
2006-11-24 23:54:00,151.743,151.744,151.731,151.735,90300001.0
2006-11-24 23:55:00,151.736,151.744,151.733,151.733,90600001.0
2006-11-24 23:56:00,151.735,151.736,151.722,151.735,130199999.0
2006-11-24 23:57:00,151.702,151.705,151.672,151.672,124600001.0
2006-11-24 23:58:00,151.69,151.72,151.686,151.704,157699999.0
2006-11-24 23:59:00,151.704,151.737,151.697,151.737,99200001.0
2006-11-27 00:00:00,152.07,152.115,152.064,152.096,133200001.0
2006-11-27 00:01:00,152.089,152.096,152.053,152.068,116399999.0
2006-11-27 00:02:00,152.053,152.061,152.028,152.045,68199999.0
2006-11-27 00:03:00,152.04,152.04,152.003,152.02,161299997.0
2006-11-27 00:04:00,152.031,152.056,152.015,152.038,199499998.0
2006-11-27 00:05:00,152.06,152.07,152.037,152.066,96399999.0
2006-11-27 00:06:00,152.065,152.075,152.039,152.039,115599997.0
2006-11-27 00:07:00,152.035,152.04,152.012,152.013,105600002.0
2006-11-27 00:08:00,152.019,152.026,151.97,151.97,70999999.0
2006-11-27 00:09:00,152.008,152.035,151.996,152.025,165200005.0
2006-11-27 00:10:00,152.015,152.018,151.982,151.988,86500000.0
2006-11-27 00:11:00,152.027,152.034,151.995,152.004,91500000.0
2006-11-27 00:12:00,152.012,152.033,152.004,152.018,136900002.0
2006-11-27 00:13:00,151.699,151.977,151.699,151.977,52000000.0
2006-11-27 00:14:00,152.006,152.013,152.0,152.009,174100001.0
2006-11-27 00:15:00,152.012,152.014,151.987,151.987,105599999.0
2006-11-27 00:16:00,151.986,152.007,151.985,152.0,134299999.0
2006-11-27 00:17:00,152.0,152.001,151.995,152.0,47999999.0
2006-11-27 00:18:00,152.0,152.02,151.998,151.998,70300000.0
2006-11-27 00:19:00,151.998,151.998,151.991,151.991,106300001.0
2006-11-27 00:20:00,151.985,152.014,151.982,151.989,68000000.0
2006-11-27 00:21:00,151.982,152.021,151.982,152.018,55200001.0
2006-11-27 00:22:00,152.028,152.032,152.024,152.029,55500001.0
2006-11-27 00:23:00,152.02,152.02,151.988,151.994,183700000.0
2006-11-27 00:24:00,152.0,152.008,151.99,151.99,156300003.0
2006-11-27 00:25:00,151.983,151.983,151.957,151.969,62700000.0
2006-11-27 00:26:00,151.965,152.007,151.962,151.979,113500000.0
2006-11-27 00:27:00,151.957,151.965,151.931,151.948,140500002.0
2006-11-27 00:28:00,151.94,151.94,151.923,151.923,45400000.0
2006-11-27 00:29:00,151.938,151.938,151.897,151.897,137099998.0
2006-11-27 00:30:00,151.883,151.896,151.872,151.874,176499998.0
2006-11-27 00:31:00,151.863,151.903,151.863,151.88,119200002.0
2006-11-27 00:32:00,151.88,151.885,151.868,151.868,108199998.0
2006-11-27 00:33:00,151.889,151.902,151.876,151.895,57099999.0
2006-11-27 00:34:00,151.912,151.912,151.895,151.903,73599999.0
2006-11-27 00:35:00,151.9,151.912,151.898,151.911,46400000.0
2006-11-27 00:36:00,151.904,151.904,151.885,151.886,60000000.0
2006-11-27 00:37:00,151.88,151.883,151.858,151.883,124499996.0
2006-11-27 00:38:00,151.899,151.919,151.899,151.903,92599999.0
2006-11-27 00:39:00,151.895,151.897,151.87,151.896,140300002.0
2006-11-27 00:40:00,151.882,151.882,151.862,151.868,63099999.0
2006-11-27 00:41:00,151.86,151.869,151.848,151.869,49599999.0
2006-11-27 00:42:00,151.868,151.88,151.854,151.867,64700000.0
2006-11-27 00:43:00,151.881,151.899,151.873,151.873,153700000.0
2006-11-27 00:44:00,151.871,151.883,151.865,151.883,103900001.0
2006-11-27 00:45:00,151.902,151.903,151.877,151.883,102899999.0
2006-11-27 00:46:00,151.874,151.88,151.869,151.869,99800002.0
2006-11-27 00:47:00,151.892,151.893,151.876,151.885,95400000.0
2006-11-27 00:48:00,151.886,151.89,151.864,151.89,49600000.0
2006-11-27 00:49:00,151.892,151.892,151.878,151.883,117299999.0
2006-11-27 00:50:00,151.89,151.89,151.87,151.886,119499998.0
2006-11-27 00:51:00,151.889,151.889,151.863,151.87,113100001.0
2006-11-27 00:52:00,151.875,151.885,151.864,151.885,66600000.0
2006-11-27 00:53:00,151.882,151.883,151.877,151.883,43400001.0
2006-11-27 00:54:00,151.885,151.885,151.864,151.864,129600001.0
2006-11-27 00:55:00,151.855,151.857,151.843,151.855,212600005.0
2006-11-27 00:56:00,151.865,151.87,151.857,151.866,101999997.0
2006-11-27 00:57:00,151.868,151.875,151.865,151.867,64200000.0
2006-11-27 00:58:00,151.865,151.865,151.851,151.865,72499999.0
2006-11-27 00:59:00,151.854,151.88,151.85,151.867,108499999.0
2006-11-27 01:00:00,151.853,151.864,151.846,151.846,92599999.0
2006-11-27 01:01:00,151.837,151.848,151.83,151.848,79699999.0
2006-11-27 01:02:00,151.85,151.85,151.823,151.827,76500000.0
2006-11-27 01:03:00,151.823,151.85,151.823,151.85,70699997.0
2006-11-27 01:04:00,151.849,151.868,151.837,151.865,84600001.0
2006-11-27 01:05:00,151.867,151.871,151.859,151.866,23200000.0
2006-11-27 01:06:00,151.87,151.87,151.867,151.867,9600000.0
2006-11-27 01:07:00,151.867,151.867,151.849,151.853,125300002.0
2006-11-27 01:08:00,151.852,151.861,151.846,151.846,95200002.0
2006-11-27 01:09:00,151.855,151.87,151.855,151.87,46500000.0
2006-11-27 01:10:00,151.875,151.875,151.865,151.87,184799997.0
2006-11-27 01:11:00,151.868,151.875,151.868,151.87,48199999.0
2006-11-27 01:12:00,151.878,151.88,151.872,151.872,247400002.0
2006-11-27 01:13:00,151.866,151.866,151.845,151.849,81200000.0
2006-11-27 01:14:00,151.845,151.855,151.836,151.836,72399998.0
2006-11-27 01:15:00,151.852,151.86,151.842,151.842,68800000.0
2006-11-27 01:16:00,151.85,151.863,151.844,151.849,199799999.0
2006-11-27 01:17:00,151.84,151.852,151.84,151.841,68400000.0
2006-11-27 01:18:00,151.85,151.856,151.84,151.849,116699999.0
2006-11-27 01:19:00,151.853,151.859,151.848,151.848,55400000.0
2006-11-27 01:20:00,151.859,151.859,151.851,151.858,36000000.0
2006-11-27 01:21:00,151.844,151.863,151.844,151.853,31600000.0
2006-11-27 01:22:00,151.856,151.863,151.849,151.86,115499999.0
2006-11-27 01:23:00,151.864,151.879,151.863,151.863,106999997.0
2006-11-27 01:24:00,151.849,151.876,151.849,151.86,47200000.0
2006-11-27 01:25:00,151.865,151.875,151.858,151.858,88600000.0
2006-11-27 01:26:00,151.858,151.87,151.845,151.853,140100001.0
2006-11-27 01:27:00,151.853,151.855,151.843,151.855,180899999.0
2006-11-27 01:28:00,151.856,151.864,151.853,151.857,107100002.0
2006-11-27 01:29:00,151.866,151.872,151.861,151.871,41600000.0
2006-11-27 01:30:00,151.871,151.882,151.864,151.882,125900000.0
2006-11-27 01:31:00,151.878,151.887,151.872,151.882,99600000.0
2006-11-27 01:32:00,151.877,151.878,151.874,151.878,74699999.0
2006-11-27 01:33:00,151.868,151.876,151.861,151.876,113200002.0
2006-11-27 01:34:00,151.885,151.891,151.872,151.88,83899999.0
2006-11-27 01:35:00,151.885,151.885,151.875,151.885,119500000.0
2006-11-27 01:36:00,151.877,151.878,151.871,151.871,39200000.0
2006-11-27 01:37:00,151.871,151.878,151.871,151.878,107899999.0
2006-11-27 01:38:00,151.88,151.883,151.872,151.872,38300000.0
2006-11-27 01:39:00,151.878,151.885,151.871,151.873,105099997.0
2006-11-27 01:40:00,151.867,151.868,151.857,151.868,47200000.0
2006-11-27 01:41:00,151.869,151.871,151.865,151.868,52700001.0
2006-11-27 01:42:00,151.873,151.873,151.858,151.86,88000000.0
2006-11-27 01:43:00,151.857,151.882,151.857,151.879,73799999.0
2006-11-27 01:44:00,151.883,151.889,151.876,151.879,111100000.0
2006-11-27 01:45:00,151.887,151.89,151.884,151.887,41000000.0
2006-11-27 01:46:00,151.878,151.885,151.875,151.885,93400000.0
2006-11-27 01:47:00,151.882,151.89,151.878,151.878,60099999.0
2006-11-27 01:48:00,151.866,151.887,151.866,151.887,221099995.0
2006-11-27 01:49:00,151.899,151.919,151.899,151.914,61200001.0
2006-11-27 01:50:00,151.904,151.923,151.904,151.923,103599998.0
2006-11-27 01:51:00,151.933,151.946,151.926,151.946,114199998.0
2006-11-27 01:52:00,151.948,151.956,151.947,151.951,36900000.0
2006-11-27 01:53:00,151.975,151.988,151.967,151.988,165000004.0
2006-11-27 01:54:00,151.995,151.995,151.98,151.98,46400000.0
2006-11-27 01:55:00,151.988,151.988,151.966,151.975,68000000.0
2006-11-27 01:56:00,151.97,151.974,151.959,151.968,194399994.0
2006-11-27 01:57:00,151.966,151.966,151.964,151.964,15200000.0
2006-11-27 01:58:00,151.969,151.971,151.969,151.971,10400000.0
2006-11-27 01:59:00,151.968,151.97,151.944,151.952,94300000.0
2006-11-27 02:00:00,151.947,151.959,151.936,151.958,55700000.0
2006-11-27 02:01:00,151.962,151.962,151.952,151.952,65100000.0
2006-11-27 02:02:00,151.958,151.965,151.952,151.955,58899999.0
2006-11-27 02:03:00,151.956,151.956,151.952,151.952,17600000.0
2006-11-27 02:04:00,151.935,151.935,151.925,151.925,19600000.0
2006-11-27 02:05:00,151.906,151.93,151.906,151.907,48100000.0
2006-11-27 02:06:00,151.907,151.911,151.903,151.904,93400000.0
2006-11-27 02:07:00,151.903,151.926,151.903,151.915,96100001.0
2006-11-27 02:08:00,151.914,151.914,151.906,151.908,33600000.0
2006-11-27 02:09:00,151.912,151.912,151.904,151.907,62300000.0
2006-11-27 02:10:00,151.915,151.927,151.906,151.915,130399998.0
2006-11-27 02:11:00,151.913,151.925,151.901,151.918,140600001.0
2006-11-27 02:12:00,151.91,151.914,151.909,151.911,135000000.0
2006-11-27 02:13:00,151.908,151.908,151.901,151.903,40800000.0
2006-11-27 02:14:00,151.907,151.919,151.907,151.913,84000000.0
2006-11-27 02:15:00,151.914,151.934,151.914,151.928,142100000.0
2006-11-27 02:16:00,151.924,151.924,151.911,151.92,99100002.0
2006-11-27 02:17:00,151.932,151.932,151.913,151.923,152700001.0
2006-11-27 02:18:00,151.917,151.919,151.907,151.908,70999999.0
2006-11-27 02:19:00,151.888,151.888,151.86,151.862,77399998.0
2006-11-27 02:20:00,151.861,151.875,151.846,151.868,50100000.0
2006-11-27 02:21:00,151.872,151.899,151.869,151.891,113799996.0
2006-11-27 02:22:00,151.893,151.896,151.882,151.89,107299999.0
2006-11-27 02:23:00,151.894,151.912,151.894,151.904,91100001.0
2006-11-27 02:24:00,151.911,151.93,151.908,151.93,71200000.0
2006-11-27 02:25:00,151.917,151.917,151.907,151.909,74000001.0
2006-11-27 02:26:00,151.916,151.925,151.91,151.924,68100001.0
2006-11-27 02:27:00,151.917,151.917,151.913,151.913,22599999.0
2006-11-27 02:28:00,151.913,151.924,151.899,151.899,60699998.0
2006-11-27 02:29:00,151.881,151.892,151.877,151.881,142600000.0
2006-11-27 02:30:00,151.883,151.893,151.883,151.891,44000000.0
2006-11-27 02:31:00,151.901,151.919,151.901,151.912,16200000.0
2006-11-27 02:32:00,151.915,151.929,151.914,151.927,93500001.0
2006-11-27 02:33:00,151.925,151.925,151.917,151.925,74799998.0
2006-11-27 02:34:00,151.916,151.928,151.909,151.924,159699997.0
2006-11-27 02:35:00,151.923,151.923,151.905,151.908,63600000.0
2006-11-27 02:36:00,151.903,151.923,151.898,151.919,113100000.0
2006-11-27 02:37:00,151.923,151.925,151.888,151.888,96600001.0
2006-11-27 02:38:00,151.89,151.895,151.874,151.884,53600000.0
2006-11-27 02:39:00,151.882,151.895,151.882,151.892,62300000.0
2006-11-27 02:40:00,151.889,151.905,151.885,151.905,179999998.0
2006-11-27 02:41:00,151.901,151.901,151.891,151.891,25599999.0
2006-11-27 02:42:00,151.875,151.884,151.863,151.884,79499999.0
2006-11-27 02:43:00,151.882,151.911,151.882,151.911,31500000.0
2006-11-27 02:44:00,151.918,151.918,151.894,151.904,91199998.0
2006-11-27 02:45:00,151.908,151.908,151.901,151.901,137400001.0
2006-11-27 02:46:00,151.899,151.907,151.886,151.907,89700000.0
2006-11-27 02:47:00,151.91,151.91,151.872,151.902,41600000.0
2006-11-27 02:48:00,151.904,151.915,151.904,151.905,60100000.0
2006-11-27 02:49:00,151.9,151.9,151.895,151.897,15200000.0
2006-11-27 02:50:00,151.894,151.896,151.886,151.891,175500001.0
2006-11-27 02:51:00,151.89,151.907,151.89,151.897,96100001.0
2006-11-27 02:52:00,151.893,151.903,151.882,151.903,100899997.0
2006-11-27 02:53:00,151.902,151.904,151.894,151.895,72599998.0
2006-11-27 02:54:00,151.885,151.892,151.88,151.881,140200000.0
2006-11-27 02:55:00,151.878,151.887,151.872,151.885,43200000.0
2006-11-27 02:56:00,151.881,151.899,151.881,151.885,180399998.0
2006-11-27 02:57:00,151.894,151.895,151.883,151.895,109400001.0
2006-11-27 02:58:00,151.89,151.891,151.882,151.882,100500001.0
2006-11-27 02:59:00,151.893,151.914,151.892,151.904,124400000.0
2006-11-27 03:00:00,151.913,151.913,151.893,151.893,31600000.0
2006-11-27 03:01:00,151.918,151.921,151.9,151.92,85000000.0
2006-11-27 03:02:00,151.912,151.918,151.904,151.91,70500001.0
2006-11-27 03:03:00,151.908,151.921,151.9,151.921,81000001.0
2006-11-27 03:04:00,151.909,151.909,151.901,151.901,39900000.0
2006-11-27 03:05:00,151.89,151.913,151.877,151.913,93600000.0
2006-11-27 03:06:00,151.924,151.928,151.918,151.918,50900001.0
2006-11-27 03:07:00,151.923,151.933,151.922,151.93,87800001.0
2006-11-27 03:08:00,151.94,151.959,151.94,151.954,72300000.0
2006-11-27 03:09:00,151.955,151.964,151.955,151.96,71599999.0
2006-11-27 03:10:00,151.952,151.952,151.939,151.948,117800001.0
2006-11-27 03:11:00,151.961,151.964,151.953,151.964,119899998.0
2006-11-27 03:12:00,151.958,151.975,151.952,151.972,86400001.0
2006-11-27 03:13:00,151.977,151.977,151.958,151.966,177300002.0
2006-11-27 03:14:00,151.965,151.977,151.965,151.977,62300000.0
2006-11-27 03:15:00,151.973,151.984,151.968,151.98,120899999.0
2006-11-27 03:16:00,151.98,151.987,151.97,151.987,182100000.0
2006-11-27 03:17:00,151.988,151.991,151.969,151.983,140899998.0
2006-11-27 03:18:00,151.98,151.989,151.952,151.964,195400000.0
2006-11-27 03:19:00,151.954,151.969,151.954,151.961,50400000.0
2006-11-27 03:20:00,151.952,151.971,151.952,151.963,155600001.0
2006-11-27 03:21:00,151.973,151.976,151.964,151.969,119899998.0
2006-11-27 03:22:00,151.967,151.967,151.951,151.953,112300001.0
2006-11-27 03:23:00,151.943,151.947,151.943,151.944,61300001.0
2006-11-27 03:24:00,151.95,151.954,151.941,151.943,81600000.0
2006-11-27 03:25:00,151.943,151.952,151.942,151.942,107400002.0
2006-11-27 03:26:00,151.938,151.96,151.935,151.947,172199999.0
2006-11-27 03:27:00,151.953,151.953,151.919,151.92,72000001.0
2006-11-27 03:28:00,151.925,151.931,151.925,151.925,33599999.0
2006-11-27 03:29:00,151.925,151.943,151.925,151.936,69499999.0
2006-11-27 03:30:00,151.929,151.947,151.929,151.937,80000001.0
2006-11-27 03:31:00,151.932,151.937,151.928,151.932,106499999.0
2006-11-27 03:32:00,151.932,151.943,151.929,151.939,28900000.0
2006-11-27 03:33:00,151.944,151.958,151.936,151.955,60000000.0
2006-11-27 03:34:00,151.96,151.968,151.96,151.961,35200000.0
2006-11-27 03:35:00,151.963,151.966,151.946,151.946,67700000.0
2006-11-27 03:36:00,151.949,151.955,151.942,151.95,200400002.0
2006-11-27 03:37:00,151.958,151.988,151.958,151.984,85300000.0
2006-11-27 03:38:00,151.982,151.986,151.977,151.986,99500000.0
2006-11-27 03:39:00,152.0,152.004,151.997,151.998,90999999.0
2006-11-27 03:40:00,151.992,152.01,151.992,152.01,24100000.0
2006-11-27 03:41:00,152.011,152.014,152.004,152.009,139300000.0
2006-11-27 03:42:00,152.007,152.017,151.99,151.99,182600001.0
2006-11-27 03:43:00,151.996,151.996,151.989,151.989,12800000.0
2006-11-27 03:44:00,151.995,152.004,151.995,151.997,55600000.0
2006-11-27 03:45:00,151.998,152.01,151.991,152.01,40699999.0
2006-11-27 03:46:00,152.016,152.026,152.016,152.026,55600000.0
2006-11-27 03:47:00,152.022,152.03,152.02,152.027,59400000.0
2006-11-27 03:48:00,152.023,152.024,152.021,152.024,32000000.0
2006-11-27 03:49:00,152.015,152.021,152.011,152.011,45600000.0
2006-11-27 03:50:00,152.015,152.022,152.015,152.022,51300001.0
2006-11-27 03:51:00,152.028,152.036,152.026,152.036,125899996.0
2006-11-27 03:52:00,152.035,152.045,152.035,152.041,60800000.0
2006-11-27 03:53:00,152.046,152.046,152.035,152.035,72000000.0
2006-11-27 03:54:00,152.03,152.038,152.028,152.033,44800000.0
2006-11-27 03:55:00,152.037,152.046,152.035,152.043,93100000.0
2006-11-27 03:56:00,152.035,152.052,152.035,152.05,104499999.0
2006-11-27 03:57:00,152.061,152.067,152.061,152.067,98900000.0
2006-11-27 03:58:00,152.066,152.066,152.059,152.06,135500003.0
2006-11-27 03:59:00,152.056,152.067,152.056,152.067,67300001.0
2006-11-27 04:00:00,152.068,152.068,152.059,152.059,89700000.0
2006-11-27 04:01:00,152.059,152.07,152.058,152.065,130900000.0
2006-11-27 04:02:00,152.055,152.068,152.055,152.055,149899999.0
2006-11-27 04:03:00,152.063,152.07,152.055,152.06,175300004.0
2006-11-27 04:04:00,152.055,152.06,152.055,152.06,36000001.0
2006-11-27 04:05:00,152.049,152.065,152.049,152.065,92599999.0
2006-11-27 04:06:00,152.059,152.059,152.041,152.047,133000002.0
2006-11-27 04:07:00,152.047,152.047,152.033,152.038,74999998.0
2006-11-27 04:08:00,152.04,152.04,152.029,152.032,38300000.0
2006-11-27 04:09:00,152.027,152.039,152.021,152.03,133599997.0
2006-11-27 04:10:00,152.028,152.042,152.022,152.042,11600000.0
2006-11-27 04:11:00,152.043,152.044,152.034,152.034,68000000.0
2006-11-27 04:12:00,152.025,152.03,152.017,152.017,28200000.0
2006-11-27 04:13:00,152.025,152.032,152.025,152.025,116699999.0
2006-11-27 04:14:00,152.024,152.033,152.024,152.033,23500000.0
2006-11-27 04:15:00,152.031,152.037,152.031,152.033,47200000.0
2006-11-27 04:16:00,152.029,152.037,152.023,152.023,81700000.0
2006-11-27 04:17:00,152.029,152.034,152.022,152.022,83500001.0
2006-11-27 04:18:00,152.017,152.025,152.017,152.025,45600001.0
2006-11-27 04:19:00,152.03,152.031,152.022,152.022,96699999.0
2006-11-27 04:20:00,152.025,152.025,152.013,152.013,103699999.0
2006-11-27 04:21:00,152.02,152.025,152.015,152.02,65000000.0
2006-11-27 04:22:00,152.017,152.02,152.0,152.01,94600000.0
2006-11-27 04:23:00,152.006,152.018,152.006,152.01,122400001.0
2006-11-27 04:24:00,152.014,152.016,152.005,152.016,60700000.0
2006-11-27 04:25:00,152.012,152.017,152.01,152.01,32000000.0
2006-11-27 04:26:00,152.01,152.015,152.005,152.01,83000000.0
2006-11-27 04:27:00,152.006,152.006,151.985,151.993,29000000.0
2006-11-27 04:28:00,151.993,152.003,151.989,151.992,197200001.0
2006-11-27 04:29:00,151.986,152.002,151.986,151.997,106600001.0
2006-11-27 04:30:00,152.005,152.005,151.994,152.001,100700002.0
2006-11-27 04:31:00,151.994,152.013,151.994,152.009,96899999.0
2006-11-27 04:32:00,152.015,152.015,152.005,152.015,109100001.0
2006-11-27 04:33:00,152.009,152.009,151.993,151.996,64300000.0
2006-11-27 04:34:00,151.999,151.999,151.978,151.995,86500002.0
2006-11-27 04:35:00,152.0,152.0,152.0,152.0,8800000.0
2006-11-27 04:36:00,151.993,152.001,151.989,151.989,98299999.0
2006-11-27 04:37:00,151.993,152.002,151.993,151.998,50400000.0
2006-11-27 04:38:00,151.998,152.001,151.988,151.988,135000001.0
2006-11-27 04:39:00,151.993,151.999,151.988,151.988,89500002.0
2006-11-27 04:40:00,151.997,151.998,151.979,151.98,75200000.0
2006-11-27 04:41:00,151.978,151.992,151.976,151.992,35200000.0
2006-11-27 04:42:00,151.982,151.982,151.976,151.978,83500002.0
2006-11-27 04:43:00,151.977,151.977,151.969,151.976,82400001.0
2006-11-27 04:44:00,151.982,151.985,151.97,151.978,92700001.0
2006-11-27 04:45:00,151.977,151.988,151.972,151.972,96899998.0
2006-11-27 04:46:00,151.978,151.981,151.978,151.981,22400000.0
2006-11-27 04:47:00,151.992,151.997,151.983,151.997,62400000.0
2006-11-27 04:48:00,151.994,152.006,151.994,151.999,14600000.0
2006-11-27 04:49:00,152.003,152.003,151.978,151.985,152699998.0
2006-11-27 04:50:00,151.982,151.992,151.973,151.983,175699997.0
2006-11-27 04:51:00,151.994,151.996,151.994,151.996,17100000.0
2006-11-27 04:52:00,152.011,152.011,151.974,151.98,57499999.0
2006-11-27 04:53:00,151.987,151.987,151.955,151.955,152999999.0
2006-11-27 04:54:00,151.948,151.948,151.922,151.922,132399999.0
2006-11-27 04:55:00,151.92,151.933,151.92,151.923,146600001.0
2006-11-27 04:56:00,151.927,151.932,151.922,151.925,127800002.0
2006-11-27 04:57:00,151.93,151.95,151.93,151.948,68800000.0
2006-11-27 04:58:00,151.954,151.966,151.949,151.954,56000000.0
2006-11-27 04:59:00,151.949,151.954,151.927,151.927,88799999.0
2006-11-27 05:00:00,151.923,151.939,151.923,151.928,123200000.0
2006-11-27 05:01:00,151.931,151.936,151.913,151.913,70000000.0
2006-11-27 05:02:00,151.908,151.913,151.903,151.91,71700000.0
2006-11-27 05:03:00,151.918,151.926,151.911,151.917,146300001.0
2006-11-27 05:04:00,151.914,151.92,151.912,151.92,116500000.0
2006-11-27 05:05:00,151.915,151.923,151.908,151.918,46100000.0
2006-11-27 05:06:00,151.92,151.925,151.917,151.92,117099996.0
2006-11-27 05:07:00,151.912,151.919,151.907,151.912,69800002.0
2006-11-27 05:08:00,151.912,151.917,151.902,151.905,48800000.0
2006-11-27 05:09:00,151.905,151.905,151.895,151.905,95099997.0
2006-11-27 05:10:00,151.897,151.897,151.888,151.895,87100001.0
2006-11-27 05:11:00,151.893,151.904,151.885,151.904,128699999.0
2006-11-27 05:12:00,151.9,151.9,151.9,151.9,9000000.0
2006-11-27 05:13:00,151.905,151.905,151.895,151.895,28000000.0
2006-11-27 05:14:00,151.907,151.912,151.898,151.902,131499998.0
2006-11-27 05:15:00,151.905,151.905,151.9,151.9,23200000.0
2006-11-27 05:16:00,151.9,151.905,151.89,151.897,101200002.0
2006-11-27 05:17:00,151.885,151.895,151.882,151.882,52600000.0
2006-11-27 05:18:00,151.882,151.889,151.86,151.881,150599999.0
2006-11-27 05:19:00,151.888,151.895,151.888,151.889,47400001.0
2006-11-27 05:20:00,151.894,151.895,151.882,151.895,76200000.0
2006-11-27 05:21:00,151.898,151.912,151.887,151.912,129099997.0
2006-11-27 05:22:00,151.909,151.913,151.903,151.904,104099998.0
2006-11-27 05:23:00,151.892,151.905,151.892,151.905,83500000.0
2006-11-27 05:24:00,151.908,151.908,151.888,151.9,158000001.0
2006-11-27 05:25:00,151.894,151.894,151.889,151.889,40699999.0
2006-11-27 05:26:00,151.892,151.892,151.878,151.884,54900001.0
2006-11-27 05:27:00,151.89,151.89,151.885,151.885,7000000.0
2006-11-27 05:28:00,151.886,151.889,151.886,151.889,20800000.0
2006-11-27 05:29:00,151.885,151.885,151.87,151.885,72700000.0
2006-11-27 05:30:00,151.88,151.885,151.88,151.881,34300000.0
2006-11-27 05:31:00,151.888,151.891,151.882,151.882,94000000.0
2006-11-27 05:32:00,151.884,151.885,151.88,151.88,65600002.0
2006-11-27 05:33:00,151.894,151.894,151.881,151.89,44800000.0
2006-11-27 05:34:00,151.883,151.893,151.875,151.875,101600002.0
2006-11-27 05:35:00,151.88,151.882,151.874,151.879,94000001.0
2006-11-27 05:36:00,151.877,151.884,151.869,151.884,45300000.0
2006-11-27 05:37:00,151.872,151.888,151.872,151.885,64400001.0
2006-11-27 05:38:00,151.888,151.892,151.888,151.892,8800000.0
2006-11-27 05:39:00,151.903,151.905,151.89,151.904,54000000.0
2006-11-27 05:40:00,151.905,151.905,151.882,151.895,164100000.0
2006-11-27 05:41:00,151.891,151.899,151.883,151.883,65600001.0
2006-11-27 05:42:00,151.905,151.905,151.894,151.896,109800001.0
2006-11-27 05:43:00,151.903,151.903,151.887,151.887,39799999.0
2006-11-27 05:44:00,151.885,151.893,151.882,151.882,123200000.0
2006-11-27 05:45:00,151.88,151.895,151.878,151.895,43400000.0
2006-11-27 05:46:00,151.892,151.898,151.876,151.876,74699999.0
2006-11-27 05:47:00,151.875,151.892,151.875,151.888,111900000.0
2006-11-27 05:48:00,151.89,151.901,151.888,151.891,151699999.0
2006-11-27 05:49:00,151.897,151.903,151.891,151.897,60000001.0
2006-11-27 05:50:00,151.898,151.898,151.892,151.892,28000001.0
2006-11-27 05:51:00,151.9,151.9,151.882,151.89,97600001.0
2006-11-27 05:52:00,151.887,151.899,151.887,151.896,75600000.0
2006-11-27 05:53:00,151.899,151.899,151.886,151.887,114200000.0
2006-11-27 05:54:00,151.888,151.889,151.883,151.889,124899998.0
2006-11-27 05:55:00,151.893,151.907,151.884,151.894,120800001.0
2006-11-27 05:56:00,151.898,151.898,151.896,151.898,57300000.0
2006-11-27 05:57:00,151.894,151.896,151.894,151.896,32400000.0
2006-11-27 05:58:00,151.892,151.909,151.892,151.901,90100002.0
2006-11-27 05:59:00,151.904,151.921,151.896,151.915,128299998.0
2006-11-27 06:00:00,151.911,151.928,151.905,151.913,54000000.0
2006-11-27 06:01:00,151.913,151.922,151.913,151.916,26400000.0
2006-11-27 06:02:00,151.933,151.938,151.933,151.938,29800000.0
2006-11-27 06:03:00,151.94,151.945,151.936,151.936,81500000.0
2006-11-27 06:04:00,151.931,151.934,151.931,151.934,1600000.0
2006-11-27 06:05:00,151.944,151.944,151.926,151.937,71800001.0
2006-11-27 06:06:00,151.931,151.942,151.928,151.939,132099999.0
2006-11-27 06:07:00,151.933,151.945,151.93,151.938,85200000.0
2006-11-27 06:08:00,151.949,151.949,151.928,151.939,134000002.0
2006-11-27 06:09:00,151.934,151.955,151.933,151.955,61900001.0
2006-11-27 06:10:00,151.957,151.966,151.95,151.963,111399998.0
2006-11-27 06:11:00,151.957,151.958,151.949,151.958,87900000.0
2006-11-27 06:12:00,151.957,151.962,151.947,151.956,125299997.0
2006-11-27 06:13:00,151.957,151.967,151.954,151.954,97500000.0
2006-11-27 06:14:00,151.97,151.985,151.97,151.985,45600000.0
2006-11-27 06:15:00,151.988,151.988,151.968,151.973,63999999.0
2006-11-27 06:16:00,151.982,151.99,151.976,151.98,86200002.0
2006-11-27 06:17:00,151.99,152.015,151.99,152.013,48400000.0
2006-11-27 06:18:00,152.002,152.016,152.002,152.016,52000001.0
2006-11-27 06:19:00,152.027,152.033,152.018,152.019,90500000.0
2006-11-27 06:20:00,152.015,152.025,152.003,152.025,56100000.0
2006-11-27 06:21:00,152.022,152.022,152.018,152.018,44300000.0
2006-11-27 06:22:00,152.005,152.015,152.004,152.015,78000002.0
2006-11-27 06:23:00,152.025,152.031,152.005,152.005,109100001.0
2006-11-27 06:24:00,152.012,152.014,151.99,151.998,115299998.0
2006-11-27 06:25:00,151.998,152.006,151.991,151.993,86599999.0
2006-11-27 06:26:00,151.991,151.993,151.975,151.989,149299996.0
2006-11-27 06:27:00,152.001,152.009,151.997,152.0,124700002.0
2006-11-27 06:28:00,152.001,152.008,151.992,151.998,73599999.0
2006-11-27 06:29:00,152.006,152.006,151.993,152.005,185800001.0
2006-11-27 06:30:00,152.003,152.006,151.995,151.995,58299999.0
2006-11-27 06:31:00,152.0,152.007,151.995,152.003,87999998.0
2006-11-27 06:32:00,151.997,152.004,151.993,151.998,62499999.0
2006-11-27 06:33:00,152.0,152.007,151.999,152.007,78500001.0
2006-11-27 06:34:00,152.007,152.019,152.007,152.01,112200000.0
2006-11-27 06:35:00,152.013,152.022,152.013,152.019,29600000.0
2006-11-27 06:36:00,152.022,152.039,152.022,152.028,60000000.0
2006-11-27 06:37:00,152.034,152.048,152.033,152.033,50100000.0
2006-11-27 06:38:00,152.025,152.042,152.02,152.042,74300000.0
2006-11-27 06:39:00,152.038,152.038,152.031,152.033,46399999.0
2006-11-27 06:40:00,152.027,152.042,152.027,152.028,164100000.0
2006-11-27 06:41:00,152.024,152.03,152.024,152.03,119900001.0
2006-11-27 06:42:00,152.034,152.052,152.033,152.046,76000000.0
2006-11-27 06:43:00,152.047,152.047,152.037,152.037,107400000.0
2006-11-27 06:44:00,152.048,152.048,152.04,152.04,55200000.0
2006-11-27 06:45:00,152.044,152.053,152.044,152.052,53299999.0
2006-11-27 06:46:00,152.051,152.068,152.048,152.057,69000000.0
2006-11-27 06:47:00,152.064,152.102,152.064,152.102,95899999.0
2006-11-27 06:48:00,152.108,152.108,152.093,152.093,88000000.0
2006-11-27 06:49:00,152.105,152.121,152.105,152.121,61499999.0
2006-11-27 06:50:00,152.125,152.143,152.125,152.136,70400000.0
2006-11-27 06:51:00,152.13,152.163,152.119,152.163,106400002.0
2006-11-27 06:52:00,152.167,152.172,152.16,152.16,88700001.0
2006-11-27 06:53:00,152.167,152.174,152.157,152.157,102199999.0
2006-11-27 06:54:00,152.154,152.158,152.147,152.152,54400000.0
2006-11-27 06:55:00,152.154,152.16,152.142,152.142,84799999.0
2006-11-27 06:56:00,152.149,152.161,152.143,152.152,185600002.0
2006-11-27 06:57:00,152.15,152.15,152.142,152.15,57700000.0
2006-11-27 06:58:00,152.15,152.155,152.147,152.155,69600000.0
2006-11-27 06:59:00,152.163,152.163,152.148,152.15,178300003.0
2006-11-27 07:00:00,152.152,152.152,152.139,152.14,88700000.0
2006-11-27 07:01:00,152.126,152.131,152.117,152.13,34800000.0
2006-11-27 07:02:00,152.125,152.13,152.125,152.127,40600000.0
2006-11-27 07:03:00,152.127,152.127,152.113,152.113,57200000.0
2006-11-27 07:04:00,152.122,152.124,152.114,152.123,108200000.0
2006-11-27 07:05:00,152.112,152.129,152.112,152.127,51999999.0
2006-11-27 07:06:00,152.134,152.15,152.134,152.144,129800001.0
2006-11-27 07:07:00,152.151,152.169,152.151,152.153,82200000.0
2006-11-27 07:08:00,152.153,152.159,152.143,152.15,76299999.0
2006-11-27 07:09:00,152.149,152.154,152.142,152.142,42300001.0
2006-11-27 07:10:00,152.14,152.14,152.13,152.13,87800001.0
2006-11-27 07:11:00,152.121,152.127,152.113,152.127,120300001.0
2006-11-27 07:12:00,152.127,152.135,152.121,152.135,109100000.0
2006-11-27 07:13:00,152.14,152.14,152.135,152.135,55200000.0
2006-11-27 07:14:00,152.13,152.14,152.13,152.133,80700000.0
2006-11-27 07:15:00,152.128,152.161,152.128,152.161,76900001.0
2006-11-27 07:16:00,152.163,152.183,152.16,152.183,34100000.0
2006-11-27 07:17:00,152.183,152.185,152.168,152.185,47999999.0
2006-11-27 07:18:00,152.178,152.18,152.178,152.18,69500001.0
2006-11-27 07:19:00,152.173,152.174,152.173,152.173,43099999.0
2006-11-27 07:20:00,152.172,152.18,152.166,152.174,74299999.0
2006-11-27 07:21:00,152.164,152.171,152.159,152.171,54400000.0
2006-11-27 07:22:00,152.168,152.169,152.153,152.161,95100002.0
2006-11-27 07:23:00,152.172,152.174,152.163,152.174,97999999.0
2006-11-27 07:24:00,152.162,152.164,152.129,152.129,68500000.0
2006-11-27 07:25:00,152.117,152.129,152.116,152.116,161399999.0
2006-11-27 07:26:00,152.137,152.178,152.137,152.171,61800001.0
2006-11-27 07:27:00,152.155,152.178,152.155,152.17,107199997.0
2006-11-27 07:28:00,152.175,152.183,152.161,152.183,113500000.0
2006-11-27 07:29:00,152.196,152.226,152.196,152.226,98299999.0
2006-11-27 07:30:00,152.223,152.223,152.21,152.219,88199998.0
2006-11-27 07:31:00,152.225,152.232,152.214,152.232,79200000.0
2006-11-27 07:32:00,152.24,152.25,152.24,152.245,19100000.0
2006-11-27 07:33:00,152.254,152.266,152.254,152.26,63500000.0
2006-11-27 07:34:00,152.268,152.268,152.251,152.262,141900002.0
2006-11-27 07:35:00,152.241,152.245,152.219,152.227,164899999.0
2006-11-27 07:36:00,152.222,152.226,152.213,152.226,28300000.0
2006-11-27 07:37:00,152.236,152.242,152.219,152.219,45400001.0
2006-11-27 07:38:00,152.218,152.246,152.216,152.24,138700000.0
2006-11-27 07:39:00,152.226,152.238,152.215,152.215,67200000.0
2006-11-27 07:40:00,152.212,152.281,152.212,152.281,133800002.0
2006-11-27 07:41:00,152.289,152.341,152.289,152.341,206299998.0
2006-11-27 07:42:00,152.348,152.419,152.339,152.41,154499997.0
2006-11-27 07:43:00,152.382,152.382,152.323,152.334,125299998.0
2006-11-27 07:44:00,152.325,152.342,152.316,152.329,210300001.0
2006-11-27 07:45:00,152.337,152.34,152.32,152.32,80799999.0
2006-11-27 07:46:00,152.334,152.339,152.334,152.339,25600000.0
2006-11-27 07:47:00,152.332,152.332,152.313,152.315,73099999.0
2006-11-27 07:48:00,152.322,152.324,152.308,152.308,104799999.0
2006-11-27 07:49:00,152.308,152.33,152.308,152.327,100600000.0
2006-11-27 07:50:00,152.367,152.439,152.367,152.439,43800000.0
2006-11-27 07:51:00,152.425,152.435,152.407,152.415,125899999.0
2006-11-27 07:52:00,152.393,152.406,152.393,152.393,93599998.0
2006-11-27 07:53:00,152.403,152.409,152.403,152.408,52800000.0
2006-11-27 07:54:00,152.385,152.385,152.346,152.347,56000000.0
2006-11-27 07:55:00,152.348,152.348,152.323,152.333,90700000.0
2006-11-27 07:56:00,152.328,152.363,152.328,152.354,97499999.0
2006-11-27 07:57:00,152.371,152.404,152.371,152.397,55400000.0
2006-11-27 07:58:00,152.384,152.391,152.378,152.378,54400000.0
2006-11-27 07:59:00,152.367,152.379,152.36,152.361,72000002.0
2006-11-27 08:00:00,152.36,152.375,152.36,152.373,59899999.0
2006-11-27 08:01:00,152.372,152.372,152.363,152.367,91000000.0
2006-11-27 08:02:00,152.365,152.365,152.355,152.355,98900001.0
2006-11-27 08:03:00,152.354,152.365,152.346,152.346,96800002.0
2006-11-27 08:04:00,152.346,152.35,152.331,152.331,121100000.0
2006-11-27 08:05:00,152.325,152.33,152.318,152.33,63899999.0
2006-11-27 08:06:00,152.325,152.325,152.299,152.301,113300001.0
2006-11-27 08:07:00,152.296,152.302,152.295,152.302,97800001.0
2006-11-27 08:08:00,152.293,152.299,152.257,152.257,94700000.0
2006-11-27 08:09:00,152.248,152.254,152.241,152.245,87500000.0
2006-11-27 08:10:00,152.255,152.268,152.255,152.263,32600000.0
2006-11-27 08:11:00,152.267,152.267,152.247,152.257,98900000.0
2006-11-27 08:12:00,152.263,152.276,152.263,152.272,85999999.0
2006-11-27 08:13:00,152.287,152.312,152.281,152.312,45900000.0
2006-11-27 08:14:00,152.315,152.328,152.314,152.328,67100001.0
2006-11-27 08:15:00,152.328,152.328,152.319,152.325,63600000.0
2006-11-27 08:16:00,152.322,152.332,152.322,152.33,55200000.0
2006-11-27 08:17:00,152.33,152.336,152.328,152.333,79299999.0
2006-11-27 08:18:00,152.334,152.356,152.334,152.346,55600000.0
2006-11-27 08:19:00,152.341,152.346,152.331,152.336,92599998.0
2006-11-27 08:20:00,152.324,152.324,152.285,152.296,105500000.0
2006-11-27 08:21:00,152.302,152.32,152.296,152.307,84599999.0
2006-11-27 08:22:00,152.313,152.315,152.303,152.303,64900002.0
2006-11-27 08:23:00,152.3,152.324,152.3,152.324,134099997.0
2006-11-27 08:24:00,152.327,152.327,152.317,152.319,153100002.0
2006-11-27 08:25:00,152.303,152.303,152.283,152.283,68000000.0
2006-11-27 08:26:00,152.279,152.294,152.279,152.294,172800005.0
2006-11-27 08:27:00,152.278,152.278,152.262,152.262,166600001.0
2006-11-27 08:28:00,152.272,152.28,152.263,152.263,161699997.0
2006-11-27 08:29:00,152.275,152.275,152.269,152.27,74400002.0
2006-11-27 08:30:00,152.27,152.276,152.265,152.267,62999999.0
2006-11-27 08:31:00,152.263,152.263,152.249,152.251,80000002.0
2006-11-27 08:32:00,152.261,152.269,152.261,152.269,22399999.0
2006-11-27 08:33:00,152.273,152.288,152.273,152.285,72699999.0
2006-11-27 08:34:00,152.282,152.289,152.27,152.27,111899999.0
2006-11-27 08:35:00,152.26,152.268,152.25,152.25,71500000.0
2006-11-27 08:36:00,152.259,152.261,152.223,152.223,143000000.0
2006-11-27 08:37:00,152.211,152.211,152.193,152.196,103600001.0
2006-11-27 08:38:00,152.197,152.214,152.19,152.214,59400000.0
2006-11-27 08:39:00,152.227,152.246,152.227,152.238,56299999.0
2006-11-27 08:40:00,152.235,152.244,152.235,152.239,82599999.0
2006-11-27 08:41:00,152.228,152.232,152.22,152.222,111399999.0
2006-11-27 08:42:00,152.22,152.232,152.22,152.232,101400000.0
2006-11-27 08:43:00,152.236,152.273,152.236,152.273,124400003.0
2006-11-27 08:44:00,152.288,152.32,152.288,152.32,107200000.0
2006-11-27 08:45:00,152.313,152.324,152.305,152.306,71000000.0
2006-11-27 08:46:00,152.308,152.339,152.308,152.339,30000000.0
2006-11-27 08:47:00,152.327,152.365,152.326,152.363,164800000.0
2006-11-27 08:48:00,152.367,152.377,152.355,152.367,71999999.0
2006-11-27 08:49:00,152.356,152.376,152.356,152.375,56000000.0
2006-11-27 08:50:00,152.384,152.384,152.371,152.382,91000001.0
2006-11-27 08:51:00,152.385,152.393,152.379,152.393,91400000.0
2006-11-27 08:52:00,152.392,152.392,152.389,152.39,38700000.0
2006-11-27 08:53:00,152.386,152.386,152.364,152.377,79200000.0
2006-11-27 08:54:00,152.386,152.393,152.379,152.384,82499999.0
2006-11-27 08:55:00,152.393,152.408,152.386,152.408,49600000.0
2006-11-27 08:56:00,152.398,152.398,152.377,152.396,78200000.0
2006-11-27 08:57:00,152.405,152.41,152.395,152.401,71800000.0
2006-11-27 08:58:00,152.398,152.404,152.388,152.4,99500000.0
2006-11-27 08:59:00,152.412,152.428,152.407,152.425,134700001.0
2006-11-27 09:00:00,152.419,152.433,152.415,152.428,61600000.0
2006-11-27 09:01:00,152.435,152.441,152.431,152.432,91200001.0
2006-11-27 09:02:00,152.433,152.44,152.43,152.438,102000003.0
2006-11-27 09:03:00,152.441,152.463,152.437,152.463,78300001.0
2006-11-27 09:04:00,152.458,152.468,152.45,152.467,101999999.0
2006-11-27 09:05:00,152.457,152.463,152.448,152.451,69899999.0
2006-11-27 09:06:00,152.443,152.475,152.443,152.464,98399999.0
2006-11-27 09:07:00,152.453,152.453,152.434,152.434,16000000.0
2006-11-27 09:08:00,152.44,152.445,152.432,152.445,99400000.0
2006-11-27 09:09:00,152.45,152.455,152.441,152.455,74900002.0
2006-11-27 09:10:00,152.441,152.449,152.441,152.443,133499999.0
2006-11-27 09:11:00,152.442,152.443,152.425,152.443,88300002.0
2006-11-27 09:12:00,152.442,152.449,152.442,152.442,97699999.0
2006-11-27 09:13:00,152.428,152.428,152.396,152.4,70500001.0
2006-11-27 09:14:00,152.396,152.406,152.367,152.367,213899995.0
2006-11-27 09:15:00,152.351,152.367,152.351,152.367,93499998.0
2006-11-27 09:16:00,152.361,152.364,152.361,152.364,36700001.0
2006-11-27 09:17:00,152.363,152.369,152.363,152.369,74299998.0
2006-11-27 09:18:00,152.362,152.381,152.362,152.381,97600001.0
2006-11-27 09:19:00,152.371,152.371,152.356,152.358,67200000.0
2006-11-27 09:20:00,152.36,152.377,152.36,152.367,90900001.0
2006-11-27 09:21:00,152.365,152.365,152.339,152.339,47200000.0
2006-11-27 09:22:00,152.327,152.336,152.306,152.308,101100001.0
2006-11-27 09:23:00,152.295,152.295,152.285,152.285,69199999.0
2006-11-27 09:24:00,152.282,152.315,152.282,152.308,102700000.0
2006-11-27 09:25:00,152.329,152.339,152.319,152.328,72500001.0
2006-11-27 09:26:00,152.336,152.354,152.336,152.341,133400001.0
2006-11-27 09:27:00,152.346,152.347,152.336,152.347,152899999.0
2006-11-27 09:28:00,152.335,152.335,152.313,152.317,114999998.0
2006-11-27 09:29:00,152.319,152.346,152.318,152.346,57600000.0
2006-11-27 09:30:00,152.348,152.372,152.341,152.368,112299997.0
2006-11-27 09:31:00,152.392,152.4,152.39,152.396,98700001.0
2006-11-27 09:32:00,152.397,152.407,152.385,152.386,106199999.0
2006-11-27 09:33:00,152.387,152.398,152.385,152.389,96500000.0
2006-11-27 09:34:00,152.389,152.397,152.379,152.379,77599998.0
2006-11-27 09:35:00,152.375,152.389,152.367,152.367,134800002.0
2006-11-27 09:36:00,152.366,152.374,152.358,152.374,138500001.0
2006-11-27 09:37:00,152.358,152.369,152.358,152.369,24799999.0
2006-11-27 09:38:00,152.366,152.366,152.352,152.359,48299999.0
2006-11-27 09:39:00,152.363,152.37,152.353,152.353,98200001.0
2006-11-27 09:40:00,152.353,152.362,152.35,152.36,44000000.0
2006-11-27 09:41:00,152.372,152.38,152.369,152.369,56400000.0
2006-11-27 09:42:00,152.373,152.384,152.371,152.379,87899998.0
2006-11-27 09:43:00,152.362,152.373,152.362,152.363,106300002.0
2006-11-27 09:44:00,152.36,152.36,152.329,152.329,110800001.0
2006-11-27 09:45:00,152.325,152.325,152.316,152.324,87200001.0
2006-11-27 09:46:00,152.325,152.336,152.317,152.33,125200000.0
2006-11-27 09:47:00,152.337,152.352,152.337,152.35,47600000.0
2006-11-27 09:48:00,152.372,152.383,152.372,152.383,17599999.0
2006-11-27 09:49:00,152.403,152.412,152.402,152.404,96000002.0
2006-11-27 09:50:00,152.409,152.438,152.409,152.422,64800000.0
2006-11-27 09:51:00,152.425,152.426,152.411,152.426,123799999.0
2006-11-27 09:52:00,152.423,152.423,152.403,152.403,82600000.0
2006-11-27 09:53:00,152.398,152.405,152.365,152.365,87100000.0
2006-11-27 09:54:00,152.359,152.377,152.357,152.37,129099999.0
2006-11-27 09:55:00,152.365,152.365,152.34,152.353,103699999.0
2006-11-27 09:56:00,152.345,152.345,152.313,152.315,161899999.0
2006-11-27 09:57:00,152.309,152.317,152.305,152.305,90400001.0
2006-11-27 09:58:00,152.315,152.337,152.315,152.323,136999999.0
2006-11-27 09:59:00,152.319,152.319,152.3,152.313,58900001.0
2006-11-27 10:00:00,152.31,152.326,152.31,152.32,46299999.0
2006-11-27 10:01:00,152.315,152.368,152.315,152.368,54300000.0
2006-11-27 10:02:00,152.368,152.391,152.367,152.382,144699997.0
2006-11-27 10:03:00,152.347,152.347,152.308,152.309,41200001.0
2006-11-27 10:04:00,152.314,152.317,152.308,152.315,109299998.0
2006-11-27 10:05:00,152.32,152.33,152.315,152.318,106899999.0
2006-11-27 10:06:00,152.322,152.324,152.317,152.32,29300000.0
2006-11-27 10:07:00,152.313,152.313,152.299,152.302,117800001.0
2006-11-27 10:08:00,152.317,152.317,152.307,152.31,133700002.0
2006-11-27 10:09:00,152.32,152.346,152.32,152.346,113599998.0
2006-11-27 10:10:00,152.35,152.35,152.331,152.333,88499999.0
2006-11-27 10:11:00,152.326,152.326,152.283,152.289,85700001.0
2006-11-27 10:12:00,152.283,152.293,152.269,152.274,106600002.0
2006-11-27 10:13:00,152.259,152.268,152.253,152.266,116599999.0
2006-11-27 10:14:00,152.264,152.269,152.249,152.258,91400001.0
2006-11-27 10:15:00,152.264,152.285,152.264,152.275,144000002.0
2006-11-27 10:16:00,152.271,152.286,152.271,152.274,188300001.0
2006-11-27 10:17:00,152.275,152.288,152.275,152.275,83499998.0
2006-11-27 10:18:00,152.242,152.242,152.182,152.182,140099999.0
2006-11-27 10:19:00,152.185,152.231,152.172,152.231,87500000.0
2006-11-27 10:20:00,152.233,152.233,152.187,152.198,239800002.0
2006-11-27 10:21:00,152.2,152.209,152.191,152.193,72000001.0
2006-11-27 10:22:00,152.194,152.22,152.194,152.219,137199998.0
2006-11-27 10:23:00,152.22,152.226,152.199,152.199,110199999.0
2006-11-27 10:24:00,152.198,152.202,152.193,152.193,72900001.0
2006-11-27 10:25:00,152.192,152.21,152.182,152.21,80300000.0
2006-11-27 10:26:00,152.206,152.22,152.201,152.209,103699999.0
2006-11-27 10:27:00,152.219,152.219,152.204,152.218,96099997.0
2006-11-27 10:28:00,152.192,152.2,152.139,152.139,54299999.0
2006-11-27 10:29:00,152.136,152.136,152.102,152.114,112799997.0
2006-11-27 10:30:00,152.12,152.142,152.117,152.125,60000000.0
2006-11-27 10:31:00,152.141,152.178,152.141,152.17,116700000.0
2006-11-27 10:32:00,152.175,152.2,152.166,152.2,124399999.0
2006-11-27 10:33:00,152.205,152.215,152.199,152.199,64399999.0
2006-11-27 10:34:00,152.178,152.199,152.174,152.18,157799999.0
2006-11-27 10:35:00,152.168,152.168,152.153,152.153,95700000.0
2006-11-27 10:36:00,152.156,152.191,152.156,152.185,111899999.0
2006-11-27 10:37:00,152.191,152.193,152.172,152.172,61000000.0
2006-11-27 10:38:00,152.175,152.189,152.175,152.178,79899998.0
2006-11-27 10:39:00,152.197,152.22,152.19,152.22,50400000.0
2006-11-27 10:40:00,152.229,152.249,152.222,152.24,33200000.0
2006-11-27 10:41:00,152.23,152.25,152.23,152.25,126399999.0
2006-11-27 10:42:00,152.242,152.245,152.233,152.243,70599999.0
2006-11-27 10:43:00,152.246,152.246,152.226,152.226,115099999.0
2006-11-27 10:44:00,152.234,152.253,152.234,152.248,213700002.0
2006-11-27 10:45:00,152.25,152.262,152.246,152.258,90999999.0
2006-11-27 10:46:00,152.262,152.268,152.257,152.268,109100000.0
2006-11-27 10:47:00,152.263,152.298,152.257,152.298,84800001.0
2006-11-27 10:48:00,152.303,152.303,152.303,152.303,10400000.0
2006-11-27 10:49:00,152.3,152.303,152.287,152.292,58899999.0
2006-11-27 10:50:00,152.287,152.292,152.28,152.281,203100003.0
2006-11-27 10:51:00,152.3,152.302,152.289,152.29,119399998.0
2006-11-27 10:52:00,152.281,152.293,152.269,152.269,102900001.0
2006-11-27 10:53:00,152.275,152.287,152.274,152.277,99500001.0
2006-11-27 10:54:00,152.283,152.308,152.264,152.308,117599998.0
2006-11-27 10:55:00,152.317,152.413,152.317,152.413,139700001.0
2006-11-27 10:56:00,152.423,152.429,152.394,152.414,117200000.0
2006-11-27 10:57:00,152.403,152.436,152.393,152.42,51200000.0
2006-11-27 10:58:00,152.385,152.391,152.356,152.362,155100000.0
2006-11-27 10:59:00,152.343,152.36,152.336,152.36,75500001.0
2006-11-27 11:00:00,152.361,152.361,152.343,152.36,61800000.0
2006-11-27 11:01:00,152.358,152.406,152.358,152.405,152100001.0
2006-11-27 11:02:00,152.385,152.406,152.382,152.406,108899999.0
2006-11-27 11:03:00,152.414,152.424,152.404,152.417,131399997.0
2006-11-27 11:04:00,152.428,152.43,152.408,152.408,175099997.0
2006-11-27 11:05:00,152.421,152.421,152.406,152.418,61300000.0
2006-11-27 11:06:00,152.413,152.43,152.398,152.43,96699999.0
2006-11-27 11:07:00,152.421,152.421,152.398,152.399,36000000.0
2006-11-27 11:08:00,152.397,152.401,152.387,152.389,112800000.0
2006-11-27 11:09:00,152.388,152.388,152.37,152.372,64400000.0
2006-11-27 11:10:00,152.371,152.38,152.363,152.363,51200000.0
2006-11-27 11:11:00,152.366,152.395,152.366,152.389,83300000.0
2006-11-27 11:12:00,152.393,152.393,152.371,152.38,109699997.0
2006-11-27 11:13:00,152.385,152.405,152.385,152.405,104599998.0
2006-11-27 11:14:00,152.398,152.399,152.362,152.365,72499999.0
2006-11-27 11:15:00,152.355,152.371,152.354,152.368,115199999.0
2006-11-27 11:16:00,152.371,152.387,152.369,152.387,139200001.0
2006-11-27 11:17:00,152.391,152.409,152.384,152.386,159900000.0
2006-11-27 11:18:00,152.381,152.387,152.367,152.381,38700000.0
2006-11-27 11:19:00,152.385,152.402,152.371,152.402,82400001.0
2006-11-27 11:20:00,152.407,152.415,152.403,152.408,99200000.0
2006-11-27 11:21:00,152.421,152.428,152.417,152.424,60800000.0
2006-11-27 11:22:00,152.422,152.434,152.418,152.432,73500000.0
2006-11-27 11:23:00,152.423,152.433,152.417,152.43,90300000.0
2006-11-27 11:24:00,152.428,152.432,152.427,152.429,80100001.0
2006-11-27 11:25:00,152.423,152.435,152.415,152.42,118200000.0
2006-11-27 11:26:00,152.418,152.425,152.395,152.395,39300000.0
2006-11-27 11:27:00,152.39,152.399,152.383,152.39,84799999.0
2006-11-27 11:28:00,152.386,152.388,152.37,152.377,74800001.0
2006-11-27 11:29:00,152.377,152.377,152.342,152.345,81200000.0
2006-11-27 11:30:00,152.335,152.335,152.313,152.334,40600000.0
2006-11-27 11:31:00,152.327,152.34,152.305,152.305,114200001.0
2006-11-27 11:32:00,152.308,152.327,152.308,152.324,62500001.0
2006-11-27 11:33:00,152.332,152.342,152.332,152.34,60499999.0
2006-11-27 11:34:00,152.338,152.338,152.319,152.335,115900000.0
2006-11-27 11:35:00,152.334,152.341,152.33,152.33,138800001.0
2006-11-27 11:36:00,152.347,152.347,152.334,152.34,154599999.0
2006-11-27 11:37:00,152.345,152.364,152.338,152.364,80000001.0
2006-11-27 11:38:00,152.359,152.369,152.357,152.362,145199998.0
2006-11-27 11:39:00,152.358,152.369,152.351,152.365,160600002.0
2006-11-27 11:40:00,152.356,152.369,152.349,152.368,28800000.0
2006-11-27 11:41:00,152.381,152.42,152.381,152.418,137399998.0
2006-11-27 11:42:00,152.422,152.428,152.388,152.388,24600000.0
2006-11-27 11:43:00,152.372,152.372,152.354,152.358,109200002.0
2006-11-27 11:44:00,152.36,152.37,152.359,152.362,118399999.0
2006-11-27 11:45:00,152.364,152.395,152.364,152.388,94399999.0
2006-11-27 11:46:00,152.39,152.4,152.37,152.37,101599999.0
2006-11-27 11:47:00,152.36,152.369,152.35,152.361,65600000.0
2006-11-27 11:48:00,152.368,152.368,152.352,152.357,97299998.0
2006-11-27 11:49:00,152.352,152.37,152.338,152.37,167300000.0
2006-11-27 11:50:00,152.373,152.381,152.345,152.35,117700000.0
2006-11-27 11:51:00,152.336,152.336,152.302,152.309,78299998.0
2006-11-27 11:52:00,152.298,152.305,152.293,152.3,72500000.0
2006-11-27 11:53:00,152.3,152.309,152.277,152.277,90700000.0
2006-11-27 11:54:00,152.265,152.266,152.252,152.262,113000003.0
2006-11-27 11:55:00,152.264,152.303,152.25,152.303,104400000.0
2006-11-27 11:56:00,152.314,152.318,152.285,152.285,100699998.0
2006-11-27 11:57:00,152.292,152.315,152.283,152.315,94100000.0
2006-11-27 11:58:00,152.328,152.328,152.304,152.304,80100000.0
2006-11-27 11:59:00,152.305,152.317,152.303,152.313,115900000.0
2006-11-27 12:00:00,152.313,152.321,152.305,152.305,121700000.0
2006-11-27 12:01:00,152.303,152.307,152.296,152.3,121799999.0
2006-11-27 12:02:00,152.306,152.307,152.279,152.282,73800000.0
2006-11-27 12:03:00,152.282,152.282,152.263,152.267,176499997.0
2006-11-27 12:04:00,152.268,152.277,152.26,152.277,146400002.0
2006-11-27 12:05:00,152.264,152.264,152.243,152.243,130399997.0
2006-11-27 12:06:00,152.246,152.26,152.242,152.251,145199997.0
2006-11-27 12:07:00,152.247,152.254,152.231,152.239,74400001.0
2006-11-27 12:08:00,152.245,152.259,152.245,152.245,130999998.0
2006-11-27 12:09:00,152.247,152.253,152.235,152.248,106400001.0
2006-11-27 12:10:00,152.257,152.257,152.235,152.239,43900000.0
2006-11-27 12:11:00,152.236,152.236,152.221,152.223,114100002.0
2006-11-27 12:12:00,152.22,152.226,152.22,152.222,119800001.0
2006-11-27 12:13:00,152.222,152.243,152.222,152.243,23500000.0
2006-11-27 12:14:00,152.244,152.247,152.215,152.247,120700000.0
2006-11-27 12:15:00,152.244,152.252,152.238,152.246,88200000.0
2006-11-27 12:16:00,152.247,152.247,152.24,152.246,60800001.0
2006-11-27 12:17:00,152.245,152.251,152.24,152.242,44000000.0
2006-11-27 12:18:00,152.235,152.235,152.22,152.224,92599998.0
2006-11-27 12:19:00,152.222,152.239,152.222,152.233,84000000.0
2006-11-27 12:20:00,152.23,152.23,152.228,152.228,42299998.0
2006-11-27 12:21:00,152.236,152.247,152.236,152.24,59299999.0
2006-11-27 12:22:00,152.253,152.262,152.253,152.262,10600000.0
2006-11-27 12:23:00,152.275,152.295,152.275,152.295,106300002.0
2006-11-27 12:24:00,152.292,152.299,152.277,152.277,126700003.0
2006-11-27 12:25:00,152.28,152.28,152.271,152.278,95399999.0
2006-11-27 12:26:00,152.282,152.282,152.263,152.264,36300000.0
2006-11-27 12:27:00,152.259,152.266,152.247,152.247,67899999.0
2006-11-27 12:28:00,152.24,152.277,152.239,152.27,93899999.0
2006-11-27 12:29:00,152.272,152.28,152.265,152.265,170300003.0
2006-11-27 12:30:00,152.27,152.279,152.255,152.272,106300000.0
2006-11-27 12:31:00,152.275,152.275,152.27,152.27,118199999.0
2006-11-27 12:32:00,152.272,152.272,152.245,152.245,79700000.0
2006-11-27 12:33:00,152.254,152.278,152.254,152.278,75899997.0
2006-11-27 12:34:00,152.272,152.272,152.251,152.26,94100000.0
2006-11-27 12:35:00,152.256,152.256,152.245,152.245,84000001.0
2006-11-27 12:36:00,152.253,152.275,152.252,152.275,44199999.0
2006-11-27 12:37:00,152.275,152.275,152.263,152.263,86999999.0
2006-11-27 12:38:00,152.264,152.278,152.254,152.254,102299999.0
2006-11-27 12:39:00,152.255,152.27,152.248,152.27,31200000.0
2006-11-27 12:40:00,152.272,152.304,152.272,152.295,98299998.0
2006-11-27 12:41:00,152.28,152.299,152.28,152.29,131799998.0
2006-11-27 12:42:00,152.297,152.317,152.297,152.3,60800000.0
2006-11-27 12:43:00,152.305,152.322,152.303,152.322,75199998.0
2006-11-27 12:44:00,152.318,152.372,152.311,152.368,66400000.0
2006-11-27 12:45:00,152.377,152.377,152.321,152.321,39500000.0
2006-11-27 12:46:00,152.317,152.318,152.295,152.3,42700000.0
2006-11-27 12:47:00,152.291,152.3,152.285,152.3,54600000.0
2006-11-27 12:48:00,152.315,152.337,152.3,152.337,107900001.0
2006-11-27 12:49:00,152.343,152.354,152.334,152.35,142299998.0
2006-11-27 12:50:00,152.35,152.35,152.329,152.338,59900000.0
2006-11-27 12:51:00,152.341,152.351,152.331,152.351,106700000.0
2006-11-27 12:52:00,152.35,152.35,152.324,152.324,54500000.0
2006-11-27 12:53:00,152.326,152.33,152.31,152.327,166900001.0
2006-11-27 12:54:00,152.308,152.337,152.308,152.33,62600000.0
2006-11-27 12:55:00,152.335,152.343,152.325,152.325,59600000.0
2006-11-27 12:56:00,152.329,152.35,152.329,152.346,51099999.0
2006-11-27 12:57:00,152.353,152.362,152.335,152.335,118099999.0
2006-11-27 12:58:00,152.33,152.341,152.327,152.341,231299997.0
2006-11-27 12:59:00,152.338,152.34,152.329,152.329,113300002.0
2006-11-27 13:00:00,152.345,152.356,152.328,152.352,129300002.0
2006-11-27 13:01:00,152.345,152.345,152.331,152.345,81600000.0
2006-11-27 13:02:00,152.344,152.355,152.344,152.355,69299998.0
2006-11-27 13:03:00,152.367,152.375,152.353,152.368,41100000.0
2006-11-27 13:04:00,152.365,152.366,152.353,152.355,149399997.0
2006-11-27 13:05:00,152.337,152.354,152.337,152.35,279099999.0
2006-11-27 13:06:00,152.351,152.358,152.347,152.347,43200000.0
2006-11-27 13:07:00,152.337,152.341,152.323,152.323,194599998.0
2006-11-27 13:08:00,152.333,152.337,152.333,152.333,132600000.0
2006-11-27 13:09:00,152.336,152.336,152.326,152.328,115599998.0
2006-11-27 13:10:00,152.328,152.337,152.32,152.337,95700002.0
2006-11-27 13:11:00,152.335,152.338,152.322,152.338,95600000.0
2006-11-27 13:12:00,152.344,152.355,152.344,152.35,55100001.0
2006-11-27 13:13:00,152.35,152.353,152.341,152.349,107699999.0
2006-11-27 13:14:00,152.346,152.357,152.346,152.357,104200001.0
2006-11-27 13:15:00,152.36,152.375,152.36,152.375,58800000.0
2006-11-27 13:16:00,152.37,152.375,152.368,152.375,111700000.0
2006-11-27 13:17:00,152.366,152.366,152.346,152.351,118999997.0
2006-11-27 13:18:00,152.346,152.346,152.322,152.322,114500002.0
2006-11-27 13:19:00,152.324,152.332,152.309,152.309,72400000.0
2006-11-27 13:20:00,152.312,152.312,152.295,152.295,21600000.0
2006-11-27 13:21:00,152.29,152.306,152.29,152.301,76300001.0
2006-11-27 13:22:00,152.303,152.306,152.295,152.299,116500000.0
2006-11-27 13:23:00,152.282,152.282,152.256,152.256,81000002.0
2006-11-27 13:24:00,152.255,152.27,152.255,152.268,98300000.0
2006-11-27 13:25:00,152.258,152.259,152.25,152.255,60699999.0
2006-11-27 13:26:00,152.258,152.26,152.25,152.255,103199999.0
2006-11-27 13:27:00,152.25,152.252,152.25,152.25,95699998.0
2006-11-27 13:28:00,152.24,152.254,152.237,152.248,72399999.0
2006-11-27 13:29:00,152.232,152.232,152.213,152.219,91100000.0
2006-11-27 13:30:00,152.216,152.216,152.204,152.207,36500000.0
2006-11-27 13:31:00,152.205,152.222,152.205,152.222,133999998.0
2006-11-27 13:32:00,152.208,152.219,152.207,152.207,87499999.0
2006-11-27 13:33:00,152.22,152.235,152.219,152.235,51000000.0
2006-11-27 13:34:00,152.228,152.228,152.219,152.227,82299999.0
2006-11-27 13:35:00,152.215,152.237,152.212,152.234,60800000.0
2006-11-27 13:36:00,152.24,152.241,152.231,152.24,61400001.0
2006-11-27 13:37:00,152.252,152.257,152.243,152.243,90599999.0
2006-11-27 13:38:00,152.246,152.252,152.242,152.242,104300001.0
2006-11-27 13:39:00,152.242,152.244,152.203,152.204,58099999.0
2006-11-27 13:40:00,152.204,152.218,152.2,152.2,20300000.0
2006-11-27 13:41:00,152.205,152.226,152.205,152.226,48800000.0
2006-11-27 13:42:00,152.226,152.23,152.226,152.228,100400000.0
2006-11-27 13:43:00,152.219,152.219,152.196,152.199,85800001.0
2006-11-27 13:44:00,152.204,152.212,152.199,152.199,119600000.0
2006-11-27 13:45:00,152.196,152.208,152.186,152.186,119100000.0
2006-11-27 13:46:00,152.191,152.196,152.19,152.19,121499998.0
2006-11-27 13:47:00,152.18,152.201,152.18,152.201,36000000.0
2006-11-27 13:48:00,152.191,152.208,152.191,152.208,55900000.0
2006-11-27 13:49:00,152.207,152.207,152.2,152.2,63000000.0
2006-11-27 13:50:00,152.188,152.208,152.188,152.2,189600001.0
2006-11-27 13:51:00,152.203,152.203,152.191,152.197,27400000.0
2006-11-27 13:52:00,152.192,152.197,152.191,152.191,55400000.0
2006-11-27 13:53:00,152.192,152.207,152.192,152.203,52199999.0
2006-11-27 13:54:00,152.208,152.216,152.208,152.216,94000002.0
2006-11-27 13:55:00,152.213,152.219,152.205,152.205,69199999.0
2006-11-27 13:56:00,152.207,152.22,152.192,152.192,57999998.0
2006-11-27 13:57:00,152.181,152.2,152.18,152.18,104700000.0
2006-11-27 13:58:00,152.185,152.208,152.185,152.201,49300000.0
2006-11-27 13:59:00,152.205,152.205,152.19,152.19,92399999.0
2006-11-27 14:00:00,152.192,152.2,152.187,152.194,94399999.0
2006-11-27 14:01:00,152.2,152.205,152.2,152.205,90100002.0
2006-11-27 14:02:00,152.195,152.218,152.193,152.218,103899998.0
2006-11-27 14:03:00,152.227,152.24,152.223,152.223,159400004.0
2006-11-27 14:04:00,152.23,152.239,152.228,152.237,62900000.0
2006-11-27 14:05:00,152.218,152.218,152.189,152.197,74799999.0
2006-11-27 14:06:00,152.194,152.205,152.194,152.196,84400000.0
2006-11-27 14:07:00,152.196,152.214,152.195,152.195,65600000.0
2006-11-27 14:08:00,152.194,152.205,152.188,152.194,107700001.0
2006-11-27 14:09:00,152.185,152.195,152.185,152.185,58800000.0
2006-11-27 14:10:00,152.192,152.199,152.177,152.18,93500002.0
2006-11-27 14:11:00,152.192,152.196,152.177,152.177,74499999.0
2006-11-27 14:12:00,152.167,152.167,152.141,152.147,66900000.0
2006-11-27 14:13:00,152.145,152.167,152.145,152.16,163700001.0
2006-11-27 14:14:00,152.154,152.166,152.153,152.16,180700000.0
2006-11-27 14:15:00,152.158,152.167,152.144,152.155,193799999.0
2006-11-27 14:16:00,152.152,152.157,152.152,152.157,37600000.0
2006-11-27 14:17:00,152.153,152.168,152.153,152.16,101499998.0
2006-11-27 14:18:00,152.155,152.168,152.155,152.165,119199997.0
2006-11-27 14:19:00,152.17,152.17,152.162,152.166,101599998.0
2006-11-27 14:20:00,152.168,152.174,152.16,152.174,63400000.0
2006-11-27 14:21:00,152.165,152.179,152.163,152.163,57899999.0
2006-11-27 14:22:00,152.167,152.185,152.166,152.175,64900000.0
2006-11-27 14:23:00,152.178,152.193,152.178,152.191,22200000.0
2006-11-27 14:24:00,152.21,152.223,152.206,152.223,55100000.0
2006-11-27 14:25:00,152.221,152.224,152.221,152.224,21599999.0
2006-11-27 14:26:00,152.225,152.226,152.204,152.205,72699999.0
2006-11-27 14:27:00,152.205,152.206,152.187,152.206,199299998.0
2006-11-27 14:28:00,152.203,152.208,152.191,152.208,67899999.0
2006-11-27 14:29:00,152.203,152.21,152.203,152.21,12000000.0
2006-11-27 14:30:00,152.205,152.217,152.205,152.212,84199998.0
2006-11-27 14:31:00,152.22,152.237,152.22,152.231,61299999.0
2006-11-27 14:32:00,152.223,152.236,152.215,152.231,105599999.0
2006-11-27 14:33:00,152.22,152.236,152.219,152.23,83000000.0
2006-11-27 14:34:00,152.23,152.235,152.228,152.23,94100001.0
2006-11-27 14:35:00,152.227,152.227,152.212,152.22,102299999.0
2006-11-27 14:36:00,152.218,152.221,152.209,152.213,86100001.0
2006-11-27 14:37:00,152.217,152.223,152.211,152.223,50700001.0
2006-11-27 14:38:00,152.217,152.228,152.209,152.22,144100002.0
2006-11-27 14:39:00,152.222,152.222,152.207,152.219,108700000.0
2006-11-27 14:40:00,152.223,152.236,152.218,152.236,96999998.0
2006-11-27 14:41:00,152.238,152.24,152.235,152.235,96800000.0
2006-11-27 14:42:00,152.236,152.273,152.236,152.273,112699998.0
2006-11-27 14:43:00,152.278,152.29,152.262,152.262,80700000.0
2006-11-27 14:44:00,152.271,152.277,152.265,152.277,51199999.0
2006-11-27 14:45:00,152.275,152.282,152.265,152.277,88499999.0
2006-11-27 14:46:00,152.277,152.277,152.264,152.264,104900000.0
2006-11-27 14:47:00,152.268,152.308,152.267,152.308,137700000.0
2006-11-27 14:48:00,152.308,152.308,152.268,152.279,80000000.0
2006-11-27 14:49:00,152.273,152.273,152.249,152.249,118999999.0
2006-11-27 14:50:00,152.267,152.282,152.265,152.282,83999999.0
2006-11-27 14:51:00,152.275,152.289,152.269,152.281,120999999.0
2006-11-27 14:52:00,152.273,152.273,152.27,152.273,63900001.0
2006-11-27 14:53:00,152.261,152.269,152.261,152.265,88699998.0
2006-11-27 14:54:00,152.274,152.28,152.244,152.261,95900001.0
2006-11-27 14:55:00,152.26,152.263,152.257,152.263,87200001.0
2006-11-27 14:56:00,152.264,152.266,152.253,152.259,97100001.0
2006-11-27 14:57:00,152.263,152.265,152.253,152.265,61500001.0
2006-11-27 14:58:00,152.272,152.283,152.272,152.272,101500000.0
2006-11-27 14:59:00,152.284,152.294,152.281,152.281,33900000.0
2006-11-27 15:00:00,152.285,152.285,152.253,152.253,96899999.0
2006-11-27 15:01:00,152.26,152.278,152.26,152.271,137599999.0
2006-11-27 15:02:00,152.266,152.28,152.254,152.254,67899999.0
2006-11-27 15:03:00,152.255,152.26,152.238,152.251,107300000.0
2006-11-27 15:04:00,152.272,152.272,152.265,152.267,94300001.0
2006-11-27 15:05:00,152.259,152.263,152.248,152.248,82699998.0
2006-11-27 15:06:00,152.264,152.266,152.254,152.26,56600002.0
2006-11-27 15:07:00,152.257,152.257,152.232,152.232,95100000.0
2006-11-27 15:08:00,152.236,152.236,152.227,152.227,59099999.0
2006-11-27 15:09:00,152.219,152.227,152.217,152.217,91200003.0
2006-11-27 15:10:00,152.214,152.228,152.214,152.221,114000002.0
2006-11-27 15:11:00,152.217,152.23,152.217,152.217,84000000.0
2006-11-27 15:12:00,152.217,152.224,152.212,152.215,128100000.0
2006-11-27 15:13:00,152.229,152.235,152.227,152.227,96099999.0
2006-11-27 15:14:00,152.226,152.236,152.223,152.228,152099998.0
2006-11-27 15:15:00,152.21,152.218,152.209,152.218,108900000.0
2006-11-27 15:16:00,152.218,152.218,152.209,152.211,43500000.0
2006-11-27 15:17:00,152.208,152.208,152.198,152.208,116799999.0
2006-11-27 15:18:00,152.205,152.205,152.196,152.2,60500000.0
2006-11-27 15:19:00,152.191,152.194,152.184,152.194,53600000.0
2006-11-27 15:20:00,152.195,152.21,152.195,152.204,109099999.0
2006-11-27 15:21:00,152.2,152.208,152.198,152.208,103799998.0
2006-11-27 15:22:00,152.203,152.205,152.197,152.2,56800001.0
2006-11-27 15:23:00,152.2,152.211,152.199,152.199,169499998.0
2006-11-27 15:24:00,152.207,152.211,152.202,152.202,108499998.0
2006-11-27 15:25:00,152.212,152.223,152.212,152.223,116600000.0
2006-11-27 15:26:00,152.238,152.243,152.227,152.227,96900001.0
2006-11-27 15:27:00,152.232,152.238,152.226,152.226,103599999.0
2006-11-27 15:28:00,152.237,152.253,152.23,152.253,95099999.0
2006-11-27 15:29:00,152.254,152.285,152.248,152.285,113300001.0
2006-11-27 15:30:00,152.296,152.296,152.272,152.288,94500000.0
2006-11-27 15:31:00,152.282,152.284,152.28,152.283,37600000.0
2006-11-27 15:32:00,152.285,152.299,152.283,152.291,110299999.0
2006-11-27 15:33:00,152.292,152.292,152.277,152.28,99200001.0
2006-11-27 15:34:00,152.283,152.295,152.281,152.291,109299999.0
2006-11-27 15:35:00,152.29,152.291,152.274,152.274,95500001.0
2006-11-27 15:36:00,152.282,152.282,152.257,152.266,131200000.0
2006-11-27 15:37:00,152.278,152.278,152.267,152.271,60499999.0
2006-11-27 15:38:00,152.267,152.277,152.267,152.273,52100000.0
2006-11-27 15:39:00,152.274,152.276,152.274,152.274,27200000.0
2006-11-27 15:40:00,152.274,152.287,152.272,152.272,139299996.0
2006-11-27 15:41:00,152.263,152.267,152.256,152.262,100699999.0
2006-11-27 15:42:00,152.268,152.279,152.263,152.263,118999998.0
2006-11-27 15:43:00,152.249,152.262,152.247,152.262,107200000.0
2006-11-27 15:44:00,152.255,152.26,152.25,152.255,91000000.0
2006-11-27 15:45:00,152.256,152.265,152.249,152.249,138399996.0
2006-11-27 15:46:00,152.242,152.255,152.242,152.254,74100000.0
2006-11-27 15:47:00,152.258,152.269,152.248,152.269,146099999.0
2006-11-27 15:48:00,152.258,152.267,152.251,152.267,63899999.0
2006-11-27 15:49:00,152.268,152.273,152.258,152.27,127799998.0
2006-11-27 15:50:00,152.272,152.282,152.27,152.279,116399999.0
2006-11-27 15:51:00,152.277,152.29,152.276,152.285,56299999.0
2006-11-27 15:52:00,152.283,152.283,152.268,152.269,45200000.0
2006-11-27 15:53:00,152.287,152.292,152.286,152.286,29900000.0
2006-11-27 15:54:00,152.287,152.305,152.287,152.305,86300001.0
2006-11-27 15:55:00,152.298,152.305,152.29,152.304,58699999.0
2006-11-27 15:56:00,152.302,152.315,152.302,152.314,65400001.0
2006-11-27 15:57:00,152.34,152.34,152.322,152.334,142299998.0
2006-11-27 15:58:00,152.333,152.346,152.333,152.346,95200000.0
2006-11-27 15:59:00,152.342,152.343,152.327,152.327,57900000.0
2006-11-27 16:00:00,152.314,152.32,152.303,152.303,151000002.0
2006-11-27 16:01:00,152.312,152.327,152.312,152.319,92499999.0
2006-11-27 16:02:00,152.33,152.342,152.324,152.331,57000000.0
2006-11-27 16:03:00,152.35,152.35,152.329,152.338,45800000.0
2006-11-27 16:04:00,152.336,152.342,152.327,152.337,123000000.0
2006-11-27 16:05:00,152.336,152.344,152.333,152.333,178600003.0
2006-11-27 16:06:00,152.328,152.334,152.328,152.333,91100000.0
2006-11-27 16:07:00,152.347,152.349,152.333,152.333,50300000.0
2006-11-27 16:08:00,152.332,152.341,152.332,152.337,109699999.0
2006-11-27 16:09:00,152.331,152.345,152.331,152.339,96199999.0
2006-11-27 16:10:00,152.335,152.335,152.315,152.33,117700002.0
2006-11-27 16:11:00,152.324,152.327,152.318,152.32,121300000.0
2006-11-27 16:12:00,152.313,152.319,152.3,152.303,152699999.0
2006-11-27 16:13:00,152.311,152.317,152.304,152.31,179399996.0
2006-11-27 16:14:00,152.315,152.325,152.308,152.318,137300003.0
2006-11-27 16:15:00,152.332,152.336,152.317,152.317,123100002.0
2006-11-27 16:16:00,152.316,152.333,152.316,152.322,25300000.0
2006-11-27 16:17:00,152.337,152.337,152.327,152.332,121799997.0
2006-11-27 16:18:00,152.341,152.347,152.338,152.346,42100000.0
2006-11-27 16:19:00,152.343,152.345,152.332,152.335,45499999.0
2006-11-27 16:20:00,152.34,152.345,152.338,152.342,54599998.0
2006-11-27 16:21:00,152.337,152.343,152.332,152.343,80299999.0
2006-11-27 16:22:00,152.332,152.343,152.332,152.339,167500003.0
2006-11-27 16:23:00,152.347,152.347,152.338,152.338,49100000.0
2006-11-27 16:24:00,152.347,152.376,152.347,152.363,92400002.0
2006-11-27 16:25:00,152.38,152.394,152.38,152.382,51800000.0
2006-11-27 16:26:00,152.367,152.383,152.362,152.371,85400000.0
2006-11-27 16:27:00,152.369,152.377,152.367,152.367,110800000.0
2006-11-27 16:28:00,152.366,152.367,152.36,152.367,77499999.0
2006-11-27 16:29:00,152.363,152.377,152.363,152.368,113999999.0
2006-11-27 16:30:00,152.375,152.376,152.359,152.371,116700002.0
2006-11-27 16:31:00,152.368,152.378,152.368,152.371,99900001.0
2006-11-27 16:32:00,152.36,152.366,152.34,152.351,140300000.0
2006-11-27 16:33:00,152.358,152.372,152.358,152.366,152100003.0
2006-11-27 16:34:00,152.358,152.358,152.323,152.333,168800003.0
2006-11-27 16:35:00,152.343,152.345,152.334,152.336,104699997.0
2006-11-27 16:36:00,152.322,152.349,152.322,152.341,116700003.0
2006-11-27 16:37:00,152.333,152.334,152.331,152.332,123900000.0
2006-11-27 16:38:00,152.324,152.324,152.312,152.322,78400000.0
2006-11-27 16:39:00,152.317,152.33,152.314,152.33,111400002.0
2006-11-27 16:40:00,152.332,152.346,152.332,152.346,37600000.0
2006-11-27 16:41:00,152.355,152.358,152.332,152.337,81600000.0
2006-11-27 16:42:00,152.349,152.357,152.348,152.354,69099999.0
2006-11-27 16:43:00,152.36,152.36,152.344,152.345,97499997.0
2006-11-27 16:44:00,152.346,152.355,152.346,152.351,135100002.0
2006-11-27 16:45:00,152.362,152.373,152.362,152.371,73200001.0
2006-11-27 16:46:00,152.373,152.38,152.356,152.356,64000000.0
2006-11-27 16:47:00,152.359,152.359,152.351,152.358,66700000.0
2006-11-27 16:48:00,152.352,152.366,152.351,152.36,55200000.0
2006-11-27 16:49:00,152.363,152.365,152.345,152.35,69700000.0
2006-11-27 16:50:00,152.348,152.348,152.324,152.331,115499999.0
2006-11-27 16:51:00,152.327,152.327,152.316,152.321,115999997.0
2006-11-27 16:52:00,152.32,152.325,152.307,152.307,117999999.0
2006-11-27 16:53:00,152.306,152.306,152.295,152.298,55999999.0
2006-11-27 16:54:00,152.302,152.305,152.286,152.291,101999999.0
2006-11-27 16:55:00,152.292,152.294,152.258,152.262,215100003.0
2006-11-27 16:56:00,152.266,152.271,152.262,152.269,80400002.0
2006-11-27 16:57:00,152.268,152.279,152.263,152.278,139799995.0
2006-11-27 16:58:00,152.287,152.287,152.273,152.281,115000000.0
2006-11-27 16:59:00,152.287,152.287,152.267,152.267,78399999.0
2006-11-27 17:00:00,152.273,152.283,152.266,152.266,80300000.0
2006-11-27 17:01:00,152.262,152.266,152.261,152.266,46800000.0
2006-11-27 17:02:00,152.256,152.275,152.253,152.275,115600001.0
2006-11-27 17:03:00,152.272,152.29,152.272,152.29,87199998.0
2006-11-27 17:04:00,152.29,152.302,152.288,152.289,116800000.0
2006-11-27 17:05:00,152.282,152.285,152.265,152.265,56200001.0
2006-11-27 17:06:00,152.271,152.275,152.267,152.267,52200001.0
2006-11-27 17:07:00,152.256,152.267,152.251,152.267,137199999.0
2006-11-27 17:08:00,152.267,152.273,152.263,152.269,88300000.0
2006-11-27 17:09:00,152.272,152.277,152.27,152.27,63200000.0
2006-11-27 17:10:00,152.267,152.273,152.256,152.256,140799999.0
2006-11-27 17:11:00,152.264,152.269,152.253,152.256,115900001.0
2006-11-27 17:12:00,152.267,152.267,152.263,152.263,24800000.0
2006-11-27 17:13:00,152.259,152.288,152.259,152.279,101700001.0
2006-11-27 17:14:00,152.285,152.318,152.285,152.318,87900001.0
2006-11-27 17:15:00,152.321,152.338,152.321,152.338,67200000.0
2006-11-27 17:16:00,152.338,152.342,152.317,152.328,171900001.0
2006-11-27 17:17:00,152.332,152.334,152.317,152.323,139999998.0
2006-11-27 17:18:00,152.32,152.325,152.302,152.325,78099998.0
2006-11-27 17:19:00,152.335,152.354,152.332,152.335,127899999.0
2006-11-27 17:20:00,152.33,152.334,152.315,152.315,74699999.0
2006-11-27 17:21:00,152.318,152.318,152.312,152.318,157000001.0
2006-11-27 17:22:00,152.314,152.327,152.314,152.325,59400001.0
2006-11-27 17:23:00,152.334,152.352,152.334,152.349,83200000.0
2006-11-27 17:24:00,152.364,152.368,152.352,152.359,103400002.0
2006-11-27 17:25:00,152.363,152.376,152.36,152.36,65400000.0
2006-11-27 17:26:00,152.368,152.373,152.361,152.367,79399999.0
2006-11-27 17:27:00,152.37,152.385,152.36,152.375,100499998.0
2006-11-27 17:28:00,152.36,152.36,152.341,152.341,55100000.0
2006-11-27 17:29:00,152.343,152.349,152.339,152.343,72800000.0
2006-11-27 17:30:00,152.343,152.347,152.33,152.33,34300000.0
2006-11-27 17:31:00,152.326,152.347,152.32,152.347,91700001.0
2006-11-27 17:32:00,152.338,152.338,152.33,152.33,48200000.0
2006-11-27 17:33:00,152.323,152.331,152.321,152.324,95100002.0
2006-11-27 17:34:00,152.327,152.327,152.309,152.312,100200000.0
2006-11-27 17:35:00,152.313,152.313,152.299,152.306,111300004.0
2006-11-27 17:36:00,152.305,152.305,152.29,152.292,88499998.0
2006-11-27 17:37:00,152.303,152.312,152.303,152.307,21600000.0
2006-11-27 17:38:00,152.318,152.318,152.309,152.312,34400000.0
2006-11-27 17:39:00,152.301,152.322,152.301,152.322,87499998.0
2006-11-27 17:40:00,152.325,152.337,152.325,152.337,67599999.0
2006-11-27 17:41:00,152.337,152.337,152.323,152.326,89399999.0
2006-11-27 17:42:00,152.337,152.349,152.332,152.332,77600000.0
2006-11-27 17:43:00,152.347,152.347,152.332,152.332,156500001.0
2006-11-27 17:44:00,152.34,152.344,152.33,152.331,60800000.0
2006-11-27 17:45:00,152.331,152.331,152.311,152.32,177400004.0
2006-11-27 17:46:00,152.315,152.322,152.315,152.322,71500000.0
2006-11-27 17:47:00,152.326,152.326,152.316,152.316,14400000.0
2006-11-27 17:48:00,152.329,152.332,152.316,152.332,133899999.0
2006-11-27 17:49:00,152.319,152.336,152.318,152.33,65499999.0
2006-11-27 17:50:00,152.328,152.328,152.318,152.327,100500000.0
2006-11-27 17:51:00,152.333,152.352,152.331,152.352,72800001.0
2006-11-27 17:52:00,152.348,152.361,152.337,152.361,107300002.0
2006-11-27 17:53:00,152.361,152.369,152.355,152.355,66100001.0
2006-11-27 17:54:00,152.348,152.37,152.343,152.37,109999999.0
2006-11-27 17:55:00,152.366,152.366,152.355,152.362,77800002.0
2006-11-27 17:56:00,152.362,152.37,152.355,152.355,53900000.0
2006-11-27 17:57:00,152.352,152.354,152.343,152.349,72299999.0
2006-11-27 17:58:00,152.343,152.349,152.343,152.343,126799997.0
2006-11-27 17:59:00,152.34,152.345,152.334,152.339,63200000.0
2006-11-27 18:00:00,152.343,152.343,152.323,152.33,100499999.0
2006-11-27 18:01:00,152.323,152.334,152.311,152.315,1338099994.0
2006-11-27 18:02:00,152.308,152.319,152.297,152.315,2026900002.0
2006-11-27 18:03:00,152.33,152.34,152.33,152.34,1495099992.0
2006-11-27 18:04:00,152.31,152.316,152.303,152.308,1495099992.0
2006-11-27 18:05:00,152.31,152.316,152.303,152.314,1470400004.0
2006-11-27 18:06:00,152.316,152.325,152.31,152.317,1127599995.0
2006-11-27 18:07:00,152.314,152.321,152.304,152.315,2057500000.0
2006-11-27 18:08:00,152.313,152.315,152.298,152.303,1479400003.0
2006-11-27 18:09:00,152.307,152.322,152.307,152.31,1489300003.0
2006-11-27 18:10:00,152.313,152.313,152.3,152.308,864299997.0
2006-11-27 18:11:00,152.312,152.312,152.291,152.3,625000005.0
2006-11-27 18:12:00,152.3,152.312,152.293,152.3,803200003.0
2006-11-27 18:13:00,152.303,152.303,152.294,152.297,1330999995.0
2006-11-27 18:14:00,152.296,152.312,152.296,152.31,1309100007.0
2006-11-27 18:15:00,152.312,152.312,152.29,152.296,1705199990.0
2006-11-27 18:16:00,152.29,152.303,152.287,152.287,1350199994.0
2006-11-27 18:17:00,152.29,152.294,152.281,152.294,917699993.0
2006-11-27 18:18:00,152.295,152.295,152.29,152.295,586400003.0
2006-11-27 18:19:00,152.291,152.292,152.278,152.28,744600001.0
2006-11-27 18:20:00,152.279,152.295,152.278,152.283,1652599991.0
2006-11-27 18:21:00,152.287,152.293,152.277,152.289,1216900004.0
2006-11-27 18:22:00,152.289,152.293,152.277,152.29,819000002.0
2006-11-27 18:23:00,152.29,152.334,152.29,152.331,1572899997.0
2006-11-27 18:24:00,152.333,152.345,152.327,152.332,1058400001.0
2006-11-27 18:25:00,152.34,152.345,152.332,152.334,990999998.0
2006-11-27 18:26:00,152.34,152.347,152.335,152.34,767699997.0
2006-11-27 18:27:00,152.352,152.365,152.344,152.346,617600006.0
2006-11-27 18:28:00,152.356,152.363,152.346,152.358,740399998.0
2006-11-27 18:29:00,152.364,152.379,152.356,152.376,865299998.0
2006-11-27 18:30:00,152.378,152.382,152.364,152.371,362199998.0
2006-11-27 18:31:00,152.363,152.363,152.323,152.323,919499992.0
2006-11-27 18:32:00,152.317,152.323,152.305,152.318,1454399993.0
2006-11-27 18:33:00,152.318,152.323,152.299,152.305,1935900003.0
2006-11-27 18:34:00,152.31,152.328,152.31,152.312,1134999994.0
2006-11-27 18:35:00,152.32,152.32,152.301,152.317,1241399999.0
2006-11-27 18:36:00,152.318,152.322,152.305,152.31,653600004.0
2006-11-27 18:37:00,152.316,152.324,152.313,152.321,735300007.0
2006-11-27 18:38:00,152.325,152.331,152.319,152.325,309599999.0
2006-11-27 18:39:00,152.321,152.321,152.308,152.317,330300001.0
2006-11-27 18:40:00,152.32,152.339,152.319,152.336,1068299998.0
2006-11-27 18:41:00,152.348,152.369,152.348,152.365,336799997.0
2006-11-27 18:42:00,152.367,152.367,152.326,152.338,728299989.0
2006-11-27 18:43:00,152.338,152.34,152.323,152.335,172999999.0
2006-11-27 18:44:00,152.338,152.346,152.332,152.344,427500000.0
2006-11-27 18:45:00,152.34,152.357,152.328,152.357,296399997.0
2006-11-27 18:46:00,152.359,152.361,152.347,152.348,523799995.0
2006-11-27 18:47:00,152.345,152.358,152.345,152.355,134299999.0
2006-11-27 18:48:00,152.346,152.358,152.337,152.337,541400003.0
2006-11-27 18:49:00,152.335,152.349,152.334,152.34,675999997.0
2006-11-27 18:50:00,152.344,152.362,152.339,152.343,745000002.0
2006-11-27 18:51:00,152.342,152.353,152.341,152.347,421200001.0
2006-11-27 18:52:00,152.364,152.367,152.347,152.348,687500001.0
2006-11-27 18:53:00,152.346,152.364,152.344,152.348,844499994.0
2006-11-27 18:54:00,152.351,152.367,152.345,152.347,857099997.0
2006-11-27 18:55:00,152.342,152.347,152.321,152.334,923700000.0
2006-11-27 18:56:00,152.325,152.337,152.321,152.333,422100000.0
2006-11-27 18:57:00,152.34,152.34,152.326,152.332,461399996.0
2006-11-27 18:58:00,152.341,152.351,152.333,152.335,591099995.0
2006-11-27 18:59:00,152.338,152.338,152.325,152.332,826400006.0
2006-11-27 19:00:00,152.333,152.341,152.322,152.33,322700000.0
2006-11-27 19:01:00,152.332,152.338,152.329,152.33,238399999.0
2006-11-27 19:02:00,152.325,152.329,152.315,152.318,236500001.0
2006-11-27 19:03:00,152.324,152.347,152.323,152.335,731899996.0
2006-11-27 19:04:00,152.348,152.352,152.326,152.352,491599994.0
2006-11-27 19:05:00,152.358,152.37,152.343,152.343,504600002.0
2006-11-27 19:06:00,152.342,152.366,152.342,152.366,944100008.0
2006-11-27 19:07:00,152.367,152.367,152.352,152.355,898699997.0
2006-11-27 19:08:00,152.364,152.377,152.357,152.364,727299999.0
2006-11-27 19:09:00,152.359,152.376,152.35,152.368,620399998.0
2006-11-27 19:10:00,152.38,152.388,152.376,152.388,139199999.0
2006-11-27 19:11:00,152.39,152.402,152.385,152.385,357100001.0
2006-11-27 19:12:00,152.392,152.404,152.386,152.395,323200003.0
2006-11-27 19:13:00,152.396,152.402,152.395,152.397,80699999.0
2006-11-27 19:14:00,152.389,152.398,152.383,152.39,272899996.0
2006-11-27 19:15:00,152.386,152.408,152.386,152.408,979799999.0
2006-11-27 19:16:00,152.414,152.434,152.407,152.41,425300000.0
2006-11-27 19:17:00,152.402,152.411,152.398,152.398,344100000.0
2006-11-27 19:18:00,152.408,152.414,152.403,152.403,351600002.0
2006-11-27 19:19:00,152.399,152.41,152.392,152.398,586099996.0
2006-11-27 19:20:00,152.402,152.402,152.371,152.38,290800000.0
2006-11-27 19:21:00,152.389,152.395,152.381,152.383,567099998.0
2006-11-27 19:22:00,152.38,152.383,152.365,152.365,139800002.0
2006-11-27 19:23:00,152.378,152.389,152.375,152.381,1331999992.0
2006-11-27 19:24:00,152.38,152.388,152.371,152.387,501099999.0
2006-11-27 19:25:00,152.377,152.384,152.368,152.379,476200003.0
2006-11-27 19:26:00,152.376,152.386,152.365,152.365,1314799997.0
2006-11-27 19:27:00,152.364,152.379,152.363,152.37,814299999.0
2006-11-27 19:28:00,152.37,152.375,152.362,152.367,478599995.0
2006-11-27 19:29:00,152.37,152.378,152.37,152.377,356199999.0
2006-11-27 19:30:00,152.377,152.383,152.369,152.374,691400003.0
2006-11-27 19:31:00,152.375,152.405,152.375,152.398,765900007.0
2006-11-27 19:32:00,152.4,152.411,152.387,152.397,693200003.0
2006-11-27 19:33:00,152.396,152.403,152.383,152.395,421100000.0
2006-11-27 19:34:00,152.393,152.402,152.387,152.39,949400000.0
2006-11-27 19:35:00,152.385,152.397,152.38,152.383,566699998.0
2006-11-27 19:36:00,152.387,152.4,152.378,152.38,443600000.0
2006-11-27 19:37:00,152.378,152.385,152.375,152.375,101100001.0
2006-11-27 19:38:00,152.381,152.393,152.379,152.388,554500003.0
2006-11-27 19:39:00,152.389,152.396,152.38,152.393,616000000.0
2006-11-27 19:40:00,152.406,152.406,152.378,152.39,543100002.0
2006-11-27 19:41:00,152.384,152.394,152.375,152.375,839799995.0
2006-11-27 19:42:00,152.384,152.399,152.379,152.38,440900002.0
2006-11-27 19:43:00,152.386,152.387,152.373,152.373,95599999.0
2006-11-27 19:44:00,152.375,152.39,152.375,152.38,509599998.0
2006-11-27 19:45:00,152.378,152.386,152.375,152.38,102599998.0
2006-11-27 19:46:00,152.378,152.378,152.365,152.367,309300000.0
2006-11-27 19:47:00,152.368,152.379,152.364,152.37,164099998.0
2006-11-27 19:48:00,152.365,152.365,152.352,152.352,721399995.0
2006-11-27 19:49:00,152.351,152.365,152.349,152.353,357000002.0
2006-11-27 19:50:00,152.346,152.35,152.334,152.34,290700000.0
2006-11-27 19:51:00,152.34,152.351,152.337,152.337,321500002.0
2006-11-27 19:52:00,152.342,152.356,152.34,152.345,506000000.0
2006-11-27 19:53:00,152.347,152.35,152.339,152.339,483399997.0
2006-11-27 19:54:00,152.348,152.368,152.347,152.363,288600003.0
2006-11-27 19:55:00,152.365,152.374,152.354,152.368,249099997.0
2006-11-27 19:56:00,152.368,152.368,152.357,152.368,382899999.0
2006-11-27 19:57:00,152.353,152.37,152.353,152.354,669599997.0
2006-11-27 19:58:00,152.359,152.372,152.358,152.36,582299996.0
2006-11-27 19:59:00,152.362,152.375,152.359,152.36,525699999.0
2006-11-27 20:00:00,152.367,152.369,152.356,152.368,202899999.0
2006-11-27 20:01:00,152.37,152.381,152.367,152.37,357600000.0
2006-11-27 20:02:00,152.366,152.376,152.36,152.371,216200001.0
2006-11-27 20:03:00,152.375,152.375,152.368,152.37,152100000.0
2006-11-27 20:04:00,152.37,152.375,152.365,152.37,493600004.0
2006-11-27 20:05:00,152.368,152.374,152.359,152.361,635300001.0
2006-11-27 20:06:00,152.364,152.368,152.342,152.342,585899995.0
2006-11-27 20:07:00,152.334,152.339,152.331,152.332,281000000.0
2006-11-27 20:08:00,152.33,152.335,152.33,152.33,664299999.0
2006-11-27 20:09:00,152.332,152.346,152.332,152.341,332500001.0
2006-11-27 20:10:00,152.335,152.345,152.333,152.34,295400000.0
2006-11-27 20:11:00,152.345,152.352,152.334,152.352,892199995.0
2006-11-27 20:12:00,152.349,152.358,152.341,152.341,932399996.0
2006-11-27 20:13:00,152.345,152.363,152.345,152.363,306699995.0
2006-11-27 20:14:00,152.36,152.367,152.349,152.365,451399999.0
2006-11-27 20:15:00,152.372,152.372,152.345,152.354,724500004.0
2006-11-27 20:16:00,152.353,152.368,152.343,152.348,364700002.0
2006-11-27 20:17:00,152.346,152.361,152.346,152.349,252499996.0
2006-11-27 20:18:00,152.353,152.358,152.35,152.352,166299999.0
2006-11-27 20:19:00,152.349,152.36,152.338,152.338,446700002.0
2006-11-27 20:20:00,152.337,152.345,152.335,152.34,172300002.0
2006-11-27 20:21:00,152.344,152.353,152.34,152.34,453300000.0
2006-11-27 20:22:00,152.342,152.355,152.336,152.346,495099998.0
2006-11-27 20:23:00,152.353,152.367,152.347,152.35,491999997.0
2006-11-27 20:24:00,152.352,152.354,152.34,152.35,251299998.0
2006-11-27 20:25:00,152.352,152.365,152.351,152.351,331399998.0
2006-11-27 20:26:00,152.349,152.357,152.341,152.357,423199998.0
2006-11-27 20:27:00,152.36,152.367,152.356,152.367,771300006.0
2006-11-27 20:28:00,152.36,152.368,152.355,152.367,960499995.0
2006-11-27 20:29:00,152.368,152.376,152.359,152.368,1243699988.0
2006-11-27 20:30:00,152.368,152.375,152.355,152.362,1557199998.0
2006-11-27 20:31:00,152.377,152.383,152.363,152.377,1174899997.0
2006-11-27 20:32:00,152.372,152.391,152.37,152.379,1276199990.0
2006-11-27 20:33:00,152.378,152.385,152.367,152.385,306000000.0
2006-11-27 20:34:00,152.36,152.382,152.329,152.335,376299998.0
2006-11-27 20:35:00,152.384,152.392,152.38,152.383,385500001.0
2006-11-27 20:36:00,152.383,152.412,152.383,152.407,453299997.0
2006-11-27 20:37:00,152.416,152.427,152.411,152.412,543100001.0
2006-11-27 20:38:00,152.411,152.411,152.395,152.407,907499998.0
2006-11-27 20:39:00,152.408,152.408,152.391,152.393,687099998.0
2006-11-27 20:40:00,152.385,152.399,152.384,152.397,1082999999.0
2006-11-27 20:41:00,152.4,152.409,152.39,152.4,330399995.0
2006-11-27 20:42:00,152.396,152.396,152.375,152.375,300199999.0
2006-11-27 20:43:00,152.369,152.373,152.354,152.359,520799994.0
2006-11-27 20:44:00,152.367,152.376,152.357,152.368,804600009.0
2006-11-27 20:45:00,152.371,152.371,152.346,152.351,690200003.0
2006-11-27 20:46:00,152.352,152.359,152.345,152.359,783500007.0
2006-11-27 20:47:00,152.356,152.367,152.349,152.35,786099996.0
2006-11-27 20:48:00,152.357,152.374,152.357,152.365,568600000.0
2006-11-27 20:49:00,152.37,152.376,152.362,152.368,475499996.0
2006-11-27 20:50:00,152.363,152.377,152.361,152.363,1247199992.0
2006-11-27 20:51:00,152.337,152.37,152.33,152.335,533200002.0
2006-11-27 20:52:00,152.373,152.379,152.37,152.378,265400000.0
2006-11-27 20:53:00,152.383,152.396,152.379,152.387,690400001.0
2006-11-27 20:54:00,152.38,152.383,152.373,152.377,216199999.0
2006-11-27 20:55:00,152.37,152.379,152.363,152.371,922499996.0
2006-11-27 20:56:00,152.368,152.384,152.366,152.375,900899996.0
2006-11-27 20:57:00,152.374,152.381,152.366,152.366,609899997.0
2006-11-27 20:58:00,152.379,152.389,152.373,152.373,1289099993.0
2006-11-27 20:59:00,152.372,152.389,152.37,152.376,1047299997.0
2006-11-27 21:00:00,152.378,152.397,152.378,152.396,1275999996.0
2006-11-27 21:01:00,152.394,152.398,152.381,152.395,943699995.0
2006-11-27 21:02:00,152.392,152.41,152.389,152.394,583099998.0
2006-11-27 21:03:00,152.397,152.411,152.393,152.396,718300002.0
2006-11-27 21:04:00,152.393,152.399,152.385,152.39,413299998.0
2006-11-27 21:05:00,152.399,152.408,152.389,152.406,458300005.0
2006-11-27 21:06:00,152.398,152.402,152.388,152.392,524000004.0
2006-11-27 21:07:00,152.4,152.405,152.392,152.4,445100002.0
2006-11-27 21:08:00,152.397,152.404,152.387,152.387,657900003.0
2006-11-27 21:09:00,152.403,152.403,152.384,152.388,136599999.0
2006-11-27 21:10:00,152.393,152.399,152.39,152.398,312799998.0
2006-11-27 21:11:00,152.397,152.413,152.397,152.41,259999999.0
2006-11-27 21:12:00,152.405,152.406,152.391,152.392,416299997.0
2006-11-27 21:13:00,152.392,152.417,152.388,152.417,513799995.0
2006-11-27 21:14:00,152.398,152.405,152.367,152.367,720899996.0
2006-11-27 21:15:00,152.36,152.376,152.355,152.364,766499996.0
2006-11-27 21:16:00,152.352,152.364,152.347,152.36,503299994.0
2006-11-27 21:17:00,152.353,152.375,152.353,152.361,712999991.0
2006-11-27 21:18:00,152.351,152.372,152.341,152.341,327500002.0
2006-11-27 21:19:00,152.335,152.365,152.335,152.358,602299999.0
2006-11-27 21:20:00,152.36,152.364,152.349,152.357,918999999.0
2006-11-27 21:21:00,152.36,152.381,152.36,152.374,550699999.0
2006-11-27 21:22:00,152.375,152.385,152.37,152.38,765800004.0
2006-11-27 21:23:00,152.372,152.384,152.362,152.371,498599997.0
2006-11-27 21:24:00,152.369,152.388,152.369,152.385,593600003.0
2006-11-27 21:25:00,152.388,152.39,152.374,152.38,764200002.0
2006-11-27 21:26:00,152.376,152.388,152.376,152.383,489699997.0
2006-11-27 21:27:00,152.387,152.387,152.364,152.38,151900002.0
2006-11-27 21:28:00,152.372,152.373,152.368,152.37,31500000.0
2006-11-27 21:29:00,152.362,152.362,152.339,152.353,287400000.0
2006-11-27 21:30:00,152.345,152.379,152.345,152.379,271299999.0
2006-11-27 21:31:00,152.385,152.395,152.382,152.395,71900000.0
2006-11-27 21:32:00,152.398,152.403,152.388,152.398,600500000.0
2006-11-27 21:33:00,152.397,152.405,152.392,152.4,176900001.0
2006-11-27 21:34:00,152.39,152.402,152.386,152.386,298499998.0
2006-11-27 21:35:00,152.385,152.393,152.379,152.379,327900001.0
2006-11-27 21:36:00,152.381,152.388,152.377,152.377,205599999.0
2006-11-27 21:37:00,152.38,152.391,152.379,152.379,107500000.0
2006-11-27 21:38:00,152.379,152.379,152.37,152.37,218599999.0
2006-11-27 21:39:00,152.369,152.369,152.358,152.362,220400003.0
2006-11-27 21:40:00,152.364,152.379,152.364,152.368,329999994.0
2006-11-27 21:41:00,152.373,152.391,152.373,152.391,152399995.0
2006-11-27 21:42:00,152.395,152.397,152.382,152.395,384100003.0
2006-11-27 21:43:00,152.393,152.408,152.393,152.408,418799995.0
2006-11-27 21:44:00,152.407,152.412,152.393,152.406,774700002.0
2006-11-27 21:45:00,152.409,152.412,152.401,152.41,402800001.0
2006-11-27 21:46:00,152.403,152.414,152.402,152.406,537100001.0
2006-11-27 21:47:00,152.409,152.431,152.401,152.417,423899996.0
2006-11-27 21:48:00,152.408,152.411,152.398,152.398,120400000.0
2006-11-27 21:49:00,152.385,152.4,152.385,152.39,112399997.0
2006-11-27 21:50:00,152.395,152.403,152.395,152.403,114300001.0
2006-11-27 21:51:00,152.402,152.411,152.395,152.395,146200000.0
2006-11-27 21:52:00,152.383,152.397,152.381,152.385,79899998.0
2006-11-27 21:53:00,152.384,152.384,152.376,152.376,33900000.0
2006-11-27 21:54:00,152.374,152.374,152.358,152.367,138400000.0
2006-11-27 21:55:00,152.361,152.367,152.355,152.359,63900000.0
2006-11-27 21:56:00,152.363,152.363,152.35,152.363,85499999.0
2006-11-27 21:57:00,152.363,152.369,152.356,152.36,115500000.0
2006-11-27 21:58:00,152.364,152.381,152.364,152.377,55900000.0
2006-11-27 21:59:00,152.367,152.379,152.367,152.37,88000000.0
2006-11-27 22:00:00,152.367,152.377,152.355,152.358,203099997.0
2006-11-27 22:01:00,152.36,152.368,152.352,152.355,429599999.0
2006-11-27 22:02:00,152.358,152.364,152.345,152.349,375400001.0
2006-11-27 22:03:00,152.349,152.352,152.343,152.349,161700002.0
2006-11-27 22:04:00,152.353,152.353,152.34,152.342,306200001.0
2006-11-27 22:05:00,152.344,152.348,152.335,152.348,105300002.0
2006-11-27 22:06:00,152.347,152.348,152.339,152.348,79100000.0
2006-11-27 22:07:00,152.348,152.348,152.333,152.347,79200000.0
2006-11-27 22:08:00,152.354,152.363,152.349,152.363,149900002.0
2006-11-27 22:09:00,152.36,152.36,152.36,152.36,145300001.0
2006-11-27 22:10:00,152.358,152.358,152.348,152.357,178300000.0
2006-11-27 22:11:00,152.355,152.365,152.355,152.36,158800002.0
2006-11-27 22:12:00,152.368,152.376,152.367,152.37,186200001.0
2006-11-27 22:13:00,152.37,152.377,152.365,152.373,135300002.0
2006-11-27 22:14:00,152.375,152.375,152.365,152.368,107999998.0
2006-11-27 22:15:00,152.37,152.373,152.363,152.364,225099996.0
2006-11-27 22:16:00,152.37,152.375,152.37,152.375,151299999.0
2006-11-27 22:17:00,152.374,152.374,152.363,152.368,49500000.0
2006-11-27 22:18:00,152.37,152.374,152.37,152.37,54099999.0
2006-11-27 22:19:00,152.37,152.375,152.37,152.37,115200000.0
2006-11-27 22:20:00,152.37,152.37,152.365,152.368,149299997.0
2006-11-27 22:21:00,152.375,152.375,152.368,152.372,67300000.0
2006-11-27 22:22:00,152.373,152.375,152.368,152.37,173699998.0
2006-11-27 22:23:00,152.37,152.37,152.365,152.37,290999998.0
2006-11-27 22:24:00,152.37,152.37,152.365,152.368,108700001.0
2006-11-27 22:25:00,152.368,152.374,152.36,152.36,230199999.0
2006-11-27 22:26:00,152.361,152.367,152.361,152.365,70800000.0
2006-11-27 22:27:00,152.362,152.37,152.357,152.365,636099996.0
2006-11-27 22:28:00,152.367,152.381,152.362,152.381,286100003.0
2006-11-27 22:29:00,152.388,152.388,152.382,152.382,26800000.0
2006-11-27 22:30:00,152.384,152.392,152.384,152.39,52699999.0
2006-11-27 22:31:00,152.388,152.39,152.38,152.38,190100000.0
2006-11-27 22:32:00,152.388,152.399,152.384,152.392,258200001.0
2006-11-27 22:33:00,152.398,152.398,152.39,152.392,228899998.0
2006-11-27 22:34:00,152.39,152.39,152.38,152.39,327200002.0
2006-11-27 22:35:00,152.385,152.39,152.38,152.38,98900000.0
2006-11-27 22:36:00,152.385,152.406,152.385,152.4,469799998.0
2006-11-27 22:37:00,152.404,152.409,152.398,152.404,228999999.0
2006-11-27 22:38:00,152.397,152.417,152.385,152.389,162399998.0
2006-11-27 22:39:00,152.405,152.407,152.396,152.403,154200000.0
2006-11-27 22:40:00,152.41,152.423,152.41,152.421,458799998.0
2006-11-27 22:41:00,152.421,152.426,152.405,152.405,103799998.0
2006-11-27 22:42:00,152.408,152.408,152.395,152.395,190400000.0
2006-11-27 22:43:00,152.397,152.397,152.379,152.38,106299999.0
2006-11-27 22:44:00,152.383,152.392,152.381,152.382,343399998.0
2006-11-27 22:45:00,152.382,152.387,152.375,152.382,380699995.0
2006-11-27 22:46:00,152.388,152.4,152.388,152.397,54199999.0
2006-11-27 22:47:00,152.403,152.407,152.392,152.403,58300000.0
2006-11-27 22:48:00,152.408,152.416,152.401,152.406,283300000.0
2006-11-27 22:49:00,152.405,152.41,152.395,152.41,335100000.0
2006-11-27 22:50:00,152.409,152.409,152.395,152.402,85300000.0
2006-11-27 22:51:00,152.408,152.424,152.408,152.412,126399999.0
2006-11-27 22:52:00,152.412,152.426,152.41,152.426,180600002.0
2006-11-27 22:53:00,152.419,152.434,152.414,152.417,172600000.0
2006-11-27 22:54:00,152.413,152.421,152.409,152.421,197200000.0
2006-11-27 22:55:00,152.422,152.428,152.415,152.415,62600000.0
2006-11-27 22:56:00,152.42,152.425,152.404,152.425,112700000.0
2006-11-27 22:57:00,152.423,152.423,152.413,152.422,170800000.0
2006-11-27 22:58:00,152.427,152.427,152.416,152.416,49700000.0
2006-11-27 22:59:00,152.421,152.422,152.399,152.415,126299998.0
2006-11-27 23:00:00,152.432,152.432,152.417,152.418,111900000.0
2006-11-27 23:01:00,152.425,152.442,152.425,152.434,65900000.0
2006-11-27 23:02:00,152.427,152.439,152.425,152.434,186400002.0
2006-11-27 23:03:00,152.435,152.44,152.428,152.438,73399998.0
2006-11-27 23:04:00,152.447,152.447,152.435,152.435,56000000.0
2006-11-27 23:05:00,152.433,152.448,152.433,152.434,119899998.0
2006-11-27 23:06:00,152.434,152.444,152.434,152.441,61000000.0
2006-11-27 23:07:00,152.445,152.446,152.424,152.431,115599999.0
2006-11-27 23:08:00,152.412,152.416,152.405,152.413,82399999.0
2006-11-27 23:09:00,152.419,152.425,152.413,152.413,72300001.0
2006-11-27 23:10:00,152.405,152.415,152.405,152.415,82800001.0
2006-11-27 23:11:00,152.407,152.412,152.397,152.412,52199999.0
2006-11-27 23:12:00,152.417,152.417,152.406,152.406,63200000.0
2006-11-27 23:13:00,152.406,152.407,152.406,152.407,15200000.0
2006-11-27 23:14:00,152.423,152.43,152.42,152.422,137399998.0
2006-11-27 23:15:00,152.422,152.425,152.415,152.425,43199999.0
2006-11-27 23:16:00,152.428,152.446,152.424,152.446,82300001.0
2006-11-27 23:17:00,152.451,152.456,152.442,152.442,33000000.0
2006-11-27 23:18:00,152.444,152.451,152.444,152.451,50700001.0
2006-11-27 23:19:00,152.448,152.448,152.439,152.441,50100000.0
2006-11-27 23:20:00,152.445,152.445,152.435,152.435,56100001.0
2006-11-27 23:21:00,152.44,152.445,152.433,152.437,100199999.0
2006-11-27 23:22:00,152.44,152.445,152.433,152.44,136800000.0
2006-11-27 23:23:00,152.438,152.442,152.43,152.439,60200000.0
2006-11-27 23:24:00,152.435,152.456,152.435,152.455,48800000.0
2006-11-27 23:25:00,152.45,152.453,152.441,152.445,107599999.0
2006-11-27 23:26:00,152.444,152.444,152.434,152.442,101299999.0
2006-11-27 23:27:00,152.447,152.447,152.438,152.438,5700000.0
2006-11-27 23:28:00,152.437,152.437,152.425,152.425,65000000.0
2006-11-27 23:29:00,152.426,152.436,152.419,152.436,239699994.0
2006-11-27 23:30:00,152.438,152.438,152.43,152.43,63000001.0
2006-11-27 23:31:00,152.435,152.449,152.435,152.445,54600000.0
2006-11-27 23:32:00,152.442,152.442,152.438,152.442,80799999.0
2006-11-27 23:33:00,152.437,152.454,152.437,152.454,66900000.0
2006-11-27 23:34:00,152.446,152.457,152.446,152.455,44799999.0
2006-11-27 23:35:00,152.465,152.465,152.455,152.465,50900000.0
2006-11-27 23:36:00,152.455,152.465,152.452,152.455,88700000.0
2006-11-27 23:37:00,152.46,152.465,152.455,152.465,54400000.0
2006-11-27 23:38:00,152.46,152.465,152.455,152.455,186200001.0
2006-11-27 23:39:00,152.463,152.465,152.457,152.465,31700000.0
2006-11-27 23:40:00,152.46,152.463,152.455,152.46,80799999.0
2006-11-27 23:41:00,152.451,152.465,152.451,152.454,50799999.0
2006-11-27 23:42:00,152.451,152.461,152.451,152.452,74200001.0
2006-11-27 23:43:00,152.45,152.45,152.45,152.45,12000000.0
2006-11-27 23:44:00,152.445,152.455,152.445,152.451,62500000.0
2006-11-27 23:45:00,152.45,152.45,152.445,152.45,103599999.0
2006-11-27 23:46:00,152.45,152.45,152.45,152.45,8800000.0
2006-11-27 23:47:00,152.448,152.455,152.445,152.45,58900000.0
2006-11-27 23:48:00,152.445,152.45,152.442,152.45,59800000.0
2006-11-27 23:49:00,152.447,152.447,152.432,152.432,41800000.0
2006-11-27 23:50:00,152.439,152.447,152.43,152.447,101199999.0
2006-11-27 23:51:00,152.438,152.454,152.436,152.445,63100000.0
2006-11-27 23:52:00,152.445,152.453,152.439,152.445,72800000.0
2006-11-27 23:53:00,152.446,152.458,152.442,152.443,97699999.0
2006-11-27 23:54:00,152.453,152.455,152.446,152.451,89799999.0
2006-11-27 23:55:00,152.446,152.446,152.423,152.428,88999999.0
2006-11-27 23:56:00,152.429,152.438,152.418,152.434,125800000.0
2006-11-27 23:57:00,152.433,152.442,152.423,152.438,76399998.0
2006-11-27 23:58:00,152.435,152.447,152.435,152.435,120800002.0
2006-11-27 23:59:00,152.428,152.445,152.422,152.445,53000000.0
2006-11-28 00:00:00,152.416,152.441,152.416,152.438,48399999.0
2006-11-28 00:01:00,152.435,152.435,152.433,152.435,40800000.0
2006-11-28 00:02:00,152.436,152.447,152.431,152.447,68300001.0
2006-11-28 00:03:00,152.448,152.448,152.435,152.435,99800001.0
2006-11-28 00:04:00,152.441,152.445,152.434,152.435,71700002.0
2006-11-28 00:05:00,152.433,152.435,152.428,152.435,90300001.0
2006-11-28 00:06:00,152.428,152.431,152.422,152.428,40800000.0
2006-11-28 00:07:00,152.428,152.428,152.42,152.421,30299999.0
2006-11-28 00:08:00,152.42,152.434,152.42,152.42,68400000.0
2006-11-28 00:09:00,152.429,152.431,152.421,152.428,37900000.0
2006-11-28 00:10:00,152.43,152.434,152.43,152.431,29100000.0
2006-11-28 00:11:00,152.416,152.416,152.411,152.411,40899998.0
2006-11-28 00:12:00,152.422,152.422,152.409,152.418,90399999.0
2006-11-28 00:13:00,152.411,152.425,152.411,152.417,159400003.0
2006-11-28 00:14:00,152.42,152.42,152.415,152.42,47199999.0
2006-11-28 00:15:00,152.429,152.44,152.425,152.425,184400000.0
2006-11-28 00:16:00,152.43,152.446,152.426,152.446,90200001.0
2006-11-28 00:17:00,152.453,152.453,152.442,152.447,78600002.0
2006-11-28 00:18:00,152.441,152.454,152.441,152.448,87399999.0
2006-11-28 00:19:00,152.446,152.448,152.441,152.441,99899999.0
2006-11-28 00:20:00,152.444,152.468,152.444,152.461,76000000.0
2006-11-28 00:21:00,152.454,152.467,152.454,152.458,63399999.0
2006-11-28 00:22:00,152.457,152.466,152.454,152.454,60200001.0
2006-11-28 00:23:00,152.46,152.467,152.454,152.461,96900000.0
2006-11-28 00:24:00,152.46,152.469,152.452,152.452,85299998.0
2006-11-28 00:25:00,152.458,152.458,152.443,152.447,70900000.0
2006-11-28 00:26:00,152.442,152.453,152.442,152.451,47200000.0
2006-11-28 00:27:00,152.454,152.456,152.454,152.456,4300000.0
2006-11-28 00:28:00,152.455,152.461,152.445,152.445,117899998.0
2006-11-28 00:29:00,152.461,152.461,152.447,152.454,79900000.0
2006-11-28 00:30:00,152.46,152.472,152.453,152.453,160700001.0
2006-11-28 00:31:00,152.445,152.455,152.442,152.445,65299999.0
2006-11-28 00:32:00,152.45,152.455,152.45,152.455,28000000.0
2006-11-28 00:33:00,152.456,152.456,152.446,152.456,65899998.0
2006-11-28 00:34:00,152.462,152.465,152.45,152.45,114299999.0
2006-11-28 00:35:00,152.455,152.467,152.454,152.467,61100000.0
2006-11-28 00:36:00,152.46,152.464,152.45,152.462,106800001.0
2006-11-28 00:37:00,152.472,152.49,152.468,152.49,155300000.0
2006-11-28 00:38:00,152.497,152.518,152.497,152.508,103900000.0
2006-11-28 00:39:00,152.517,152.522,152.511,152.512,50300000.0
2006-11-28 00:40:00,152.5,152.5,152.49,152.5,76700002.0
2006-11-28 00:41:00,152.495,152.495,152.475,152.475,19200000.0
2006-11-28 00:42:00,152.465,152.479,152.465,152.47,66700000.0
2006-11-28 00:43:00,152.475,152.477,152.465,152.468,146100001.0
2006-11-28 00:44:00,152.469,152.469,152.454,152.466,50000000.0
2006-11-28 00:45:00,152.477,152.495,152.477,152.49,50400000.0
2006-11-28 00:46:00,152.483,152.483,152.464,152.464,73599998.0
2006-11-28 00:47:00,152.471,152.482,152.471,152.476,108699998.0
2006-11-28 00:48:00,152.48,152.489,152.471,152.486,53900000.0
2006-11-28 00:49:00,152.477,152.479,152.47,152.477,80800002.0
2006-11-28 00:50:00,152.47,152.479,152.47,152.473,14400000.0
2006-11-28 00:51:00,152.483,152.483,152.468,152.47,111900002.0
2006-11-28 00:52:00,152.469,152.479,152.463,152.475,112000000.0
2006-11-28 00:53:00,152.465,152.47,152.458,152.47,38200000.0
2006-11-28 00:54:00,152.47,152.472,152.459,152.468,119100002.0
2006-11-28 00:55:00,152.463,152.474,152.459,152.46,151600003.0
2006-11-28 00:56:00,152.46,152.468,152.454,152.46,154100003.0
2006-11-28 00:57:00,152.461,152.471,152.46,152.465,50600000.0
2006-11-28 00:58:00,152.472,152.477,152.47,152.473,81100002.0
2006-11-28 00:59:00,152.478,152.49,152.475,152.482,114300001.0
2006-11-28 01:00:00,152.485,152.492,152.475,152.475,144000001.0
2006-11-28 01:01:00,152.473,152.487,152.473,152.487,107000001.0
2006-11-28 01:02:00,152.492,152.493,152.482,152.493,54299999.0
2006-11-28 01:03:00,152.486,152.497,152.481,152.495,146999999.0
2006-11-28 01:04:00,152.491,152.509,152.491,152.493,126500000.0
2006-11-28 01:05:00,152.487,152.49,152.478,152.485,79100000.0
2006-11-28 01:06:00,152.49,152.498,152.487,152.487,106300000.0
2006-11-28 01:07:00,152.488,152.492,152.484,152.491,47099999.0
2006-11-28 01:08:00,152.489,152.489,152.486,152.486,11400000.0
2006-11-28 01:09:00,152.482,152.495,152.482,152.495,51200000.0
2006-11-28 01:10:00,152.495,152.495,152.485,152.49,191800003.0
2006-11-28 01:11:00,152.49,152.5,152.49,152.492,106999999.0
2006-11-28 01:12:00,152.497,152.5,152.491,152.5,88900001.0
2006-11-28 01:13:00,152.498,152.498,152.492,152.492,73800001.0
2006-11-28 01:14:00,152.49,152.495,152.482,152.482,32800000.0
2006-11-28 01:15:00,152.498,152.503,152.491,152.491,112700001.0
2006-11-28 01:16:00,152.494,152.494,152.48,152.487,137900000.0
2006-11-28 01:17:00,152.477,152.48,152.466,152.469,97100000.0
2006-11-28 01:18:00,152.485,152.49,152.484,152.49,67599999.0
2006-11-28 01:19:00,152.485,152.485,152.465,152.465,55100000.0
2006-11-28 01:20:00,152.466,152.475,152.466,152.475,43399999.0
2006-11-28 01:21:00,152.463,152.477,152.463,152.465,111400002.0
2006-11-28 01:22:00,152.464,152.472,152.461,152.469,96499998.0
2006-11-28 01:23:00,152.47,152.477,152.46,152.477,83100000.0
2006-11-28 01:24:00,152.482,152.496,152.475,152.475,118300003.0
2006-11-28 01:25:00,152.48,152.48,152.478,152.478,17700000.0
2006-11-28 01:26:00,152.475,152.483,152.465,152.48,115599997.0
2006-11-28 01:27:00,152.482,152.482,152.471,152.477,115899999.0
2006-11-28 01:28:00,152.443,152.468,152.439,152.468,107099997.0
2006-11-28 01:29:00,152.484,152.484,152.475,152.478,122499997.0
2006-11-28 01:30:00,152.474,152.49,152.472,152.486,168100001.0
2006-11-28 01:31:00,152.48,152.48,152.472,152.477,142100001.0
2006-11-28 01:32:00,152.47,152.477,152.47,152.477,110399998.0
2006-11-28 01:33:00,152.47,152.48,152.47,152.478,82799998.0
2006-11-28 01:34:00,152.484,152.484,152.457,152.466,117900001.0
2006-11-28 01:35:00,152.471,152.471,152.443,152.448,195400001.0
2006-11-28 01:36:00,152.435,152.435,152.425,152.425,12000000.0
2006-11-28 01:37:00,152.421,152.427,152.416,152.427,134499999.0
2006-11-28 01:38:00,152.433,152.44,152.426,152.428,47500000.0
2006-11-28 01:39:00,152.441,152.446,152.428,152.43,121699997.0
2006-11-28 01:40:00,152.426,152.427,152.412,152.427,71199998.0
2006-11-28 01:41:00,152.423,152.431,152.423,152.423,91900001.0
2006-11-28 01:42:00,152.428,152.438,152.425,152.438,161800001.0
2006-11-28 01:43:00,152.424,152.438,152.424,152.431,63200000.0
2006-11-28 01:44:00,152.431,152.441,152.431,152.438,186699997.0
2006-11-28 01:45:00,152.438,152.438,152.423,152.435,129100002.0
2006-11-28 01:46:00,152.428,152.428,152.417,152.419,61900001.0
2006-11-28 01:47:00,152.412,152.414,152.391,152.402,134299998.0
2006-11-28 01:48:00,152.406,152.413,152.397,152.408,87299998.0
2006-11-28 01:49:00,152.408,152.411,152.399,152.411,115599997.0
2006-11-28 01:50:00,152.407,152.43,152.407,152.425,77000000.0
2006-11-28 01:51:00,152.417,152.42,152.403,152.403,34500000.0
2006-11-28 01:52:00,152.408,152.408,152.394,152.397,74300001.0
2006-11-28 01:53:00,152.413,152.42,152.41,152.413,102400001.0
2006-11-28 01:54:00,152.42,152.426,152.411,152.411,103400000.0
2006-11-28 01:55:00,152.423,152.423,152.41,152.417,55200000.0
2006-11-28 01:56:00,152.412,152.42,152.41,152.418,149999999.0
2006-11-28 01:57:00,152.427,152.463,152.427,152.46,80599999.0
2006-11-28 01:58:00,152.45,152.458,152.442,152.456,94299999.0
2006-11-28 01:59:00,152.467,152.469,152.459,152.469,98299999.0
2006-11-28 02:00:00,152.463,152.465,152.444,152.465,59499999.0
2006-11-28 02:01:00,152.471,152.471,152.452,152.452,106300003.0
2006-11-28 02:02:00,152.46,152.465,152.453,152.453,66800001.0
2006-11-28 02:03:00,152.465,152.473,152.465,152.471,23900000.0
2006-11-28 02:04:00,152.465,152.465,152.459,152.46,79300000.0
2006-11-28 02:05:00,152.455,152.479,152.455,152.471,90099999.0
2006-11-28 02:06:00,152.47,152.481,152.47,152.475,81499999.0
2006-11-28 02:07:00,152.473,152.488,152.473,152.476,71499998.0
2006-11-28 02:08:00,152.486,152.487,152.47,152.47,49000000.0
2006-11-28 02:09:00,152.478,152.478,152.476,152.476,46199999.0
2006-11-28 02:10:00,152.476,152.481,152.468,152.475,88699997.0
2006-11-28 02:11:00,152.469,152.48,152.465,152.476,58400000.0
2006-11-28 02:12:00,152.47,152.47,152.465,152.468,103499999.0
2006-11-28 02:13:00,152.467,152.467,152.457,152.466,111900000.0
2006-11-28 02:14:00,152.463,152.463,152.454,152.454,153900000.0
2006-11-28 02:15:00,152.461,152.472,152.46,152.469,80800001.0
2006-11-28 02:16:00,152.461,152.467,152.46,152.462,87800000.0
2006-11-28 02:17:00,152.463,152.463,152.453,152.458,51799999.0
2006-11-28 02:18:00,152.455,152.463,152.449,152.459,72300000.0
2006-11-28 02:19:00,152.453,152.46,152.453,152.458,102000002.0
2006-11-28 02:20:00,152.461,152.461,152.435,152.435,82299998.0
2006-11-28 02:21:00,152.435,152.445,152.435,152.435,73500000.0
2006-11-28 02:22:00,152.437,152.445,152.433,152.44,57499999.0
2006-11-28 02:23:00,152.441,152.45,152.44,152.442,124599998.0
2006-11-28 02:24:00,152.431,152.431,152.405,152.415,72300001.0
2006-11-28 02:25:00,152.404,152.41,152.404,152.41,67899998.0
2006-11-28 02:26:00,152.412,152.417,152.412,152.413,93400001.0
2006-11-28 02:27:00,152.415,152.425,152.415,152.425,89200000.0
2006-11-28 02:28:00,152.414,152.415,152.406,152.408,133200002.0
2006-11-28 02:29:00,152.403,152.405,152.396,152.4,157199999.0
2006-11-28 02:30:00,152.398,152.407,152.397,152.407,47099999.0
2006-11-28 02:31:00,152.418,152.418,152.399,152.409,92099999.0
2006-11-28 02:32:00,152.409,152.419,152.404,152.411,63000001.0
2006-11-28 02:33:00,152.411,152.417,152.411,152.417,33100000.0
2006-11-28 02:34:00,152.408,152.415,152.402,152.415,83600000.0
2006-11-28 02:35:00,152.415,152.415,152.403,152.411,80700002.0
2006-11-28 02:36:00,152.409,152.417,152.404,152.409,71500000.0
2006-11-28 02:37:00,152.408,152.408,152.403,152.407,58400000.0
2006-11-28 02:38:00,152.41,152.41,152.393,152.393,142400003.0
2006-11-28 02:39:00,152.402,152.411,152.4,152.4,53300000.0
2006-11-28 02:40:00,152.403,152.417,152.403,152.417,76100000.0
2006-11-28 02:41:00,152.412,152.412,152.41,152.41,9600000.0
2006-11-28 02:42:00,152.402,152.412,152.402,152.408,84999996.0
2006-11-28 02:43:00,152.398,152.398,152.39,152.397,96899999.0
2006-11-28 02:44:00,152.396,152.396,152.38,152.38,51499998.0
2006-11-28 02:45:00,152.387,152.387,152.361,152.361,161400001.0
2006-11-28 02:46:00,152.363,152.371,152.356,152.356,131100002.0
2006-11-28 02:47:00,152.354,152.359,152.332,152.351,119499998.0
2006-11-28 02:48:00,152.352,152.359,152.352,152.355,110800001.0
2006-11-28 02:49:00,152.347,152.352,152.344,152.349,53200000.0
2006-11-28 02:50:00,152.345,152.345,152.34,152.34,55900000.0
2006-11-28 02:51:00,152.341,152.361,152.341,152.356,81200000.0
2006-11-28 02:52:00,152.359,152.366,152.358,152.366,65399999.0
2006-11-28 02:53:00,152.36,152.366,152.348,152.366,84000001.0
2006-11-28 02:54:00,152.368,152.373,152.362,152.373,41499999.0
2006-11-28 02:55:00,152.357,152.375,152.353,152.371,88700002.0
2006-11-28 02:56:00,152.37,152.393,152.37,152.376,273799997.0
2006-11-28 02:57:00,152.388,152.392,152.388,152.392,20000001.0
2006-11-28 02:58:00,152.398,152.407,152.39,152.405,73499999.0
2006-11-28 02:59:00,152.404,152.405,152.393,152.402,147899999.0
2006-11-28 03:00:00,152.409,152.409,152.396,152.396,16800000.0
2006-11-28 03:01:00,152.401,152.406,152.401,152.406,91000000.0
2006-11-28 03:02:00,152.398,152.401,152.381,152.384,61100000.0
2006-11-28 03:03:00,152.387,152.387,152.377,152.378,140999999.0
2006-11-28 03:04:00,152.364,152.366,152.364,152.366,16300000.0
2006-11-28 03:05:00,152.372,152.376,152.367,152.372,115599999.0
2006-11-28 03:06:00,152.367,152.367,152.349,152.354,70499999.0
2006-11-28 03:07:00,152.362,152.369,152.359,152.368,55200000.0
2006-11-28 03:08:00,152.362,152.365,152.357,152.361,62500000.0
2006-11-28 03:09:00,152.356,152.366,152.356,152.366,42800000.0
2006-11-28 03:10:00,152.368,152.372,152.361,152.362,77599999.0
2006-11-28 03:11:00,152.372,152.391,152.372,152.391,121499999.0
2006-11-28 03:12:00,152.393,152.407,152.392,152.395,75800000.0
2006-11-28 03:13:00,152.4,152.4,152.398,152.398,53200000.0
2006-11-28 03:14:00,152.391,152.394,152.391,152.394,12800000.0
2006-11-28 03:15:00,152.387,152.387,152.369,152.382,141600001.0
2006-11-28 03:16:00,152.391,152.399,152.39,152.392,167500000.0
2006-11-28 03:17:00,152.397,152.399,152.383,152.387,45400000.0
2006-11-28 03:18:00,152.389,152.406,152.387,152.405,116000000.0
2006-11-28 03:19:00,152.396,152.396,152.394,152.394,47899999.0
2006-11-28 03:20:00,152.389,152.403,152.388,152.388,75500000.0
2006-11-28 03:21:00,152.392,152.392,152.376,152.392,140299997.0
2006-11-28 03:22:00,152.393,152.395,152.378,152.389,146700001.0
2006-11-28 03:23:00,152.387,152.394,152.385,152.385,84900002.0
2006-11-28 03:24:00,152.393,152.4,152.392,152.393,126000000.0
2006-11-28 03:25:00,152.388,152.388,152.375,152.385,177999999.0
2006-11-28 03:26:00,152.395,152.401,152.386,152.392,100000001.0
2006-11-28 03:27:00,152.383,152.408,152.383,152.399,98699998.0
2006-11-28 03:28:00,152.399,152.408,152.396,152.408,74600000.0
2006-11-28 03:29:00,152.406,152.406,152.395,152.4,79199999.0
2006-11-28 03:30:00,152.394,152.402,152.391,152.398,67200000.0
2006-11-28 03:31:00,152.392,152.398,152.391,152.398,105000000.0
2006-11-28 03:32:00,152.401,152.413,152.397,152.41,104499999.0
2006-11-28 03:33:00,152.41,152.413,152.4,152.409,157900000.0
2006-11-28 03:34:00,152.405,152.408,152.4,152.4,67199999.0
2006-11-28 03:35:00,152.4,152.4,152.392,152.392,25200000.0
2006-11-28 03:36:00,152.395,152.405,152.393,152.405,89700001.0
2006-11-28 03:37:00,152.401,152.421,152.401,152.414,41000000.0
2006-11-28 03:38:00,152.413,152.42,152.406,152.413,130799999.0
2006-11-28 03:39:00,152.417,152.424,152.416,152.419,81300001.0
2006-11-28 03:40:00,152.415,152.429,152.415,152.425,75100000.0
2006-11-28 03:41:00,152.424,152.431,152.424,152.428,107099997.0
2006-11-28 03:42:00,152.425,152.434,152.423,152.434,109700000.0
2006-11-28 03:43:00,152.429,152.439,152.42,152.42,77199999.0
2006-11-28 03:44:00,152.425,152.434,152.425,152.433,75300000.0
2006-11-28 03:45:00,152.43,152.435,152.425,152.435,26800000.0
2006-11-28 03:46:00,152.435,152.435,152.43,152.435,50600000.0
2006-11-28 03:47:00,152.429,152.432,152.425,152.432,51900002.0
2006-11-28 03:48:00,152.426,152.431,152.426,152.431,20200000.0
2006-11-28 03:49:00,152.429,152.433,152.427,152.429,34300000.0
2006-11-28 03:50:00,152.433,152.436,152.432,152.432,53600000.0
2006-11-28 03:51:00,152.435,152.435,152.43,152.43,25199999.0
2006-11-28 03:52:00,152.435,152.444,152.429,152.439,115499999.0
2006-11-28 03:53:00,152.436,152.437,152.425,152.437,81499999.0
2006-11-28 03:54:00,152.436,152.442,152.429,152.433,43300000.0
2006-11-28 03:55:00,152.433,152.44,152.43,152.433,94599999.0
2006-11-28 03:56:00,152.43,152.446,152.43,152.446,35200000.0
2006-11-28 03:57:00,152.453,152.453,152.435,152.437,139599998.0
2006-11-28 03:58:00,152.442,152.453,152.442,152.448,128999998.0
2006-11-28 03:59:00,152.44,152.44,152.423,152.423,33000000.0
2006-11-28 04:00:00,152.42,152.426,152.419,152.419,33900000.0
2006-11-28 04:01:00,152.422,152.43,152.418,152.422,80700001.0
2006-11-28 04:02:00,152.42,152.42,152.418,152.42,46600000.0
2006-11-28 04:03:00,152.422,152.422,152.408,152.412,136199998.0
2006-11-28 04:04:00,152.408,152.412,152.403,152.408,48800000.0
2006-11-28 04:05:00,152.409,152.427,152.408,152.419,114800001.0
2006-11-28 04:06:00,152.425,152.425,152.418,152.423,75400003.0
2006-11-28 04:07:00,152.422,152.422,152.41,152.41,86400001.0
2006-11-28 04:08:00,152.415,152.415,152.405,152.41,106200000.0
2006-11-28 04:09:00,152.405,152.417,152.405,152.41,126899997.0
2006-11-28 04:10:00,152.41,152.41,152.405,152.41,41900000.0
2006-11-28 04:11:00,152.405,152.409,152.403,152.409,29600000.0
2006-11-28 04:12:00,152.406,152.416,152.399,152.399,61200000.0
2006-11-28 04:13:00,152.402,152.407,152.402,152.405,35200000.0
2006-11-28 04:14:00,152.4,152.411,152.4,152.404,30100000.0
2006-11-28 04:15:00,152.398,152.404,152.397,152.397,163599996.0
2006-11-28 04:16:00,152.39,152.392,152.38,152.38,93799998.0
2006-11-28 04:17:00,152.388,152.39,152.38,152.39,53800000.0
2006-11-28 04:18:00,152.392,152.392,152.374,152.387,61500000.0
2006-11-28 04:19:00,152.382,152.389,152.379,152.388,105700002.0
2006-11-28 04:20:00,152.393,152.393,152.377,152.38,136499999.0
2006-11-28 04:21:00,152.39,152.401,152.389,152.391,101399999.0
2006-11-28 04:22:00,152.387,152.391,152.376,152.39,105000002.0
2006-11-28 04:23:00,152.376,152.376,152.362,152.368,65200000.0
2006-11-28 04:24:00,152.351,152.351,152.338,152.339,32400000.0
2006-11-28 04:25:00,152.33,152.341,152.326,152.338,102300002.0
2006-11-28 04:26:00,152.339,152.349,152.334,152.346,54400000.0
2006-11-28 04:27:00,152.346,152.346,152.32,152.338,63500000.0
2006-11-28 04:28:00,152.342,152.35,152.339,152.343,61500001.0
2006-11-28 04:29:00,152.334,152.357,152.334,152.349,80699998.0
2006-11-28 04:30:00,152.355,152.355,152.345,152.348,44799999.0
2006-11-28 04:31:00,152.342,152.351,152.338,152.348,31800000.0
2006-11-28 04:32:00,152.353,152.353,152.339,152.347,129399997.0
2006-11-28 04:33:00,152.348,152.352,152.342,152.342,71900001.0
2006-11-28 04:34:00,152.338,152.338,152.317,152.318,120799997.0
2006-11-28 04:35:00,152.332,152.347,152.332,152.333,40000001.0
2006-11-28 04:36:00,152.343,152.346,152.343,152.345,29900000.0
2006-11-28 04:37:00,152.348,152.352,152.341,152.349,68300001.0
2006-11-28 04:38:00,152.353,152.355,152.345,152.355,28400000.0
2006-11-28 04:39:00,152.358,152.367,152.35,152.361,34700000.0
2006-11-28 04:40:00,152.363,152.363,152.346,152.348,116600000.0
2006-11-28 04:41:00,152.352,152.368,152.352,152.366,57500000.0
2006-11-28 04:42:00,152.353,152.356,152.353,152.356,15500000.0
2006-11-28 04:43:00,152.356,152.363,152.356,152.363,80799999.0
2006-11-28 04:44:00,152.368,152.373,152.363,152.368,99000000.0
2006-11-28 04:45:00,152.363,152.374,152.363,152.365,72800002.0
2006-11-28 04:46:00,152.363,152.363,152.361,152.361,35199999.0
2006-11-28 04:47:00,152.367,152.374,152.361,152.374,86200000.0
2006-11-28 04:48:00,152.375,152.375,152.37,152.37,23200000.0
2006-11-28 04:49:00,152.37,152.37,152.365,152.37,108399999.0
2006-11-28 04:50:00,152.372,152.373,152.358,152.362,49200000.0
2006-11-28 04:51:00,152.37,152.37,152.37,152.37,5600000.0
2006-11-28 04:52:00,152.369,152.369,152.356,152.368,72600000.0
2006-11-28 04:53:00,152.359,152.364,152.358,152.362,43999999.0
2006-11-28 04:54:00,152.367,152.367,152.358,152.364,53800000.0
2006-11-28 04:55:00,152.367,152.37,152.365,152.366,51999999.0
2006-11-28 04:56:00,152.366,152.373,152.363,152.365,74900000.0
2006-11-28 04:57:00,152.362,152.366,152.358,152.36,94999999.0
2006-11-28 04:58:00,152.36,152.36,152.36,152.36,6500000.0
2006-11-28 04:59:00,152.357,152.364,152.357,152.36,106300002.0
2006-11-28 05:00:00,152.359,152.361,152.349,152.357,72000000.0
2006-11-28 05:01:00,152.358,152.371,152.353,152.36,76500000.0
2006-11-28 05:02:00,152.348,152.348,152.338,152.34,89299998.0
2006-11-28 05:03:00,152.348,152.36,152.34,152.354,91099999.0
2006-11-28 05:04:00,152.354,152.359,152.353,152.359,124100001.0
2006-11-28 05:05:00,152.353,152.353,152.35,152.35,58100002.0
2006-11-28 05:06:00,152.342,152.359,152.342,152.357,123900002.0
2006-11-28 05:07:00,152.358,152.358,152.347,152.352,89999998.0
2006-11-28 05:08:00,152.345,152.358,152.345,152.357,35199999.0
2006-11-28 05:09:00,152.362,152.37,152.348,152.37,30500000.0
2006-11-28 05:10:00,152.365,152.366,152.354,152.366,104299999.0
2006-11-28 05:11:00,152.375,152.375,152.36,152.375,42600000.0
2006-11-28 05:12:00,152.37,152.37,152.37,152.37,12500000.0
2006-11-28 05:13:00,152.373,152.373,152.358,152.368,74200001.0
2006-11-28 05:14:00,152.373,152.373,152.36,152.36,94300001.0
2006-11-28 05:15:00,152.369,152.369,152.366,152.366,60499998.0
2006-11-28 05:16:00,152.37,152.376,152.359,152.367,56900000.0
2006-11-28 05:17:00,152.357,152.372,152.357,152.363,148700003.0
2006-11-28 05:18:00,152.378,152.378,152.373,152.373,43300000.0
2006-11-28 05:19:00,152.373,152.384,152.373,152.378,66400000.0
2006-11-28 05:20:00,152.382,152.382,152.37,152.371,36900000.0
2006-11-28 05:21:00,152.375,152.377,152.359,152.359,86300000.0
2006-11-28 05:22:00,152.372,152.385,152.372,152.382,75399999.0
2006-11-28 05:23:00,152.372,152.385,152.372,152.385,116899996.0
2006-11-28 05:24:00,152.385,152.385,152.38,152.382,25600000.0
2006-11-28 05:25:00,152.383,152.387,152.378,152.385,74600000.0
2006-11-28 05:26:00,152.383,152.384,152.381,152.384,33599999.0
2006-11-28 05:27:00,152.384,152.384,152.376,152.376,92599998.0
2006-11-28 05:28:00,152.362,152.362,152.327,152.341,26500000.0
2006-11-28 05:29:00,152.381,152.385,152.367,152.385,40299999.0
2006-11-28 05:30:00,152.378,152.383,152.374,152.379,68000001.0
2006-11-28 05:31:00,152.388,152.388,152.384,152.388,88700000.0
2006-11-28 05:32:00,152.38,152.38,152.372,152.372,50099999.0
2006-11-28 05:33:00,152.388,152.388,152.38,152.388,78599998.0
2006-11-28 05:34:00,152.38,152.386,152.38,152.38,127000001.0
2006-11-28 05:35:00,152.384,152.391,152.384,152.391,7000000.0
2006-11-28 05:36:00,152.387,152.387,152.374,152.374,172499999.0
2006-11-28 05:37:00,152.369,152.378,152.369,152.374,47000000.0
2006-11-28 05:38:00,152.368,152.383,152.357,152.383,191100000.0
2006-11-28 05:39:00,152.384,152.386,152.384,152.386,36799999.0
2006-11-28 05:40:00,152.391,152.4,152.385,152.39,105100000.0
2006-11-28 05:41:00,152.382,152.385,152.378,152.378,49500000.0
2006-11-28 05:42:00,152.381,152.384,152.381,152.384,18400000.0
2006-11-28 05:43:00,152.402,152.42,152.402,152.407,123600001.0
2006-11-28 05:44:00,152.41,152.415,152.405,152.41,72199999.0
2006-11-28 05:45:00,152.408,152.419,152.402,152.418,100299999.0
2006-11-28 05:46:00,152.412,152.419,152.399,152.413,123899999.0
2006-11-28 05:47:00,152.4,152.42,152.4,152.411,170400001.0
2006-11-28 05:48:00,152.408,152.42,152.403,152.411,62500000.0
2006-11-28 05:49:00,152.41,152.41,152.394,152.404,86300000.0
2006-11-28 05:50:00,152.41,152.41,152.407,152.41,10300000.0
2006-11-28 05:51:00,152.407,152.41,152.407,152.41,77200002.0
2006-11-28 05:52:00,152.405,152.414,152.399,152.399,75299999.0
2006-11-28 05:53:00,152.4,152.405,152.395,152.397,104400003.0
2006-11-28 05:54:00,152.403,152.408,152.403,152.408,69600001.0
2006-11-28 05:55:00,152.406,152.406,152.397,152.405,96400003.0
2006-11-28 05:56:00,152.402,152.411,152.402,152.41,146199996.0
2006-11-28 05:57:00,152.405,152.417,152.405,152.417,92700001.0
2006-11-28 05:58:00,152.413,152.418,152.4,152.411,72000001.0
2006-11-28 05:59:00,152.408,152.415,152.402,152.41,149700001.0
2006-11-28 06:00:00,152.403,152.417,152.394,152.403,81500000.0
2006-11-28 06:01:00,152.401,152.401,152.396,152.396,12300000.0
2006-11-28 06:02:00,152.416,152.418,152.396,152.404,120500001.0
2006-11-28 06:03:00,152.413,152.422,152.408,152.408,71200000.0
2006-11-28 06:04:00,152.407,152.407,152.395,152.407,53900000.0
2006-11-28 06:05:00,152.415,152.415,152.402,152.415,49000001.0
2006-11-28 06:06:00,152.413,152.425,152.413,152.418,88300000.0
2006-11-28 06:07:00,152.413,152.425,152.41,152.418,145999999.0
2006-11-28 06:08:00,152.426,152.426,152.407,152.418,80300000.0
2006-11-28 06:09:00,152.417,152.422,152.408,152.412,122200001.0
2006-11-28 06:10:00,152.416,152.416,152.405,152.405,36000000.0
2006-11-28 06:11:00,152.406,152.409,152.395,152.409,83699999.0
2006-11-28 06:12:00,152.409,152.418,152.409,152.418,27500000.0
2006-11-28 06:13:00,152.407,152.42,152.407,152.408,94800002.0
2006-11-28 06:14:00,152.405,152.42,152.405,152.411,133800001.0
2006-11-28 06:15:00,152.418,152.418,152.408,152.408,135600002.0
2006-11-28 06:16:00,152.413,152.424,152.408,152.42,76200000.0
2006-11-28 06:17:00,152.414,152.414,152.395,152.412,51399999.0
2006-11-28 06:18:00,152.406,152.412,152.398,152.402,82899998.0
2006-11-28 06:19:00,152.408,152.416,152.401,152.407,89500000.0
2006-11-28 06:20:00,152.405,152.415,152.405,152.415,9600000.0
2006-11-28 06:21:00,152.409,152.412,152.409,152.412,69999999.0
2006-11-28 06:22:00,152.405,152.415,152.405,152.41,112199999.0
2006-11-28 06:23:00,152.415,152.415,152.4,152.41,82400000.0
2006-11-28 06:24:00,152.408,152.408,152.407,152.407,4300000.0
2006-11-28 06:25:00,152.409,152.409,152.398,152.407,171500001.0
2006-11-28 06:26:00,152.407,152.41,152.403,152.41,116099999.0
2006-11-28 06:27:00,152.412,152.412,152.401,152.408,70399999.0
2006-11-28 06:28:00,152.409,152.418,152.399,152.408,92300000.0
2006-11-28 06:29:00,152.425,152.429,152.413,152.422,127200001.0
2006-11-28 06:30:00,152.42,152.42,152.412,152.412,54400001.0
2006-11-28 06:31:00,152.42,152.42,152.415,152.415,55100001.0
2006-11-28 06:32:00,152.412,152.419,152.401,152.401,191599998.0
2006-11-28 06:33:00,152.4,152.403,152.4,152.4,44100000.0
2006-11-28 06:34:00,152.397,152.402,152.397,152.402,32800000.0
2006-11-28 06:35:00,152.407,152.408,152.4,152.4,26699999.0
2006-11-28 06:36:00,152.401,152.401,152.393,152.4,28100001.0
2006-11-28 06:37:00,152.401,152.411,152.401,152.404,68000000.0
2006-11-28 06:38:00,152.404,152.412,152.396,152.412,84700000.0
2006-11-28 06:39:00,152.406,152.413,152.402,152.405,96599998.0
2006-11-28 06:40:00,152.402,152.412,152.393,152.393,100400000.0
2006-11-28 06:41:00,152.393,152.407,152.393,152.407,75100000.0
2006-11-28 06:42:00,152.411,152.411,152.4,152.4,79300000.0
2006-11-28 06:43:00,152.403,152.42,152.402,152.412,57999998.0
2006-11-28 06:44:00,152.415,152.42,152.402,152.406,130099999.0
2006-11-28 06:45:00,152.406,152.406,152.399,152.399,53800001.0
2006-11-28 06:46:00,152.4,152.416,152.396,152.402,118800002.0
2006-11-28 06:47:00,152.406,152.407,152.389,152.407,106199999.0
2006-11-28 06:48:00,152.387,152.387,152.353,152.383,63300000.0
2006-11-28 06:49:00,152.387,152.407,152.382,152.407,87999999.0
2006-11-28 06:50:00,152.404,152.404,152.382,152.399,61100000.0
2006-11-28 06:51:00,152.396,152.404,152.384,152.393,97599999.0
2006-11-28 06:52:00,152.387,152.392,152.377,152.377,72800000.0
2006-11-28 06:53:00,152.385,152.385,152.385,152.385,12000000.0
2006-11-28 06:54:00,152.382,152.391,152.371,152.391,78899998.0
2006-11-28 06:55:00,152.39,152.4,152.39,152.393,126500001.0
2006-11-28 06:56:00,152.396,152.396,152.38,152.389,57400000.0
2006-11-28 06:57:00,152.386,152.386,152.374,152.38,143099997.0
2006-11-28 06:58:00,152.381,152.389,152.379,152.385,75900000.0
2006-11-28 06:59:00,152.385,152.385,152.375,152.38,75600001.0
2006-11-28 07:00:00,152.385,152.385,152.375,152.38,84700000.0
2006-11-28 07:01:00,152.376,152.395,152.376,152.395,67500000.0
2006-11-28 07:02:00,152.395,152.4,152.395,152.395,56500001.0
2006-11-28 07:03:00,152.395,152.395,152.379,152.389,128899998.0
2006-11-28 07:04:00,152.398,152.406,152.396,152.405,99999999.0
2006-11-28 07:05:00,152.407,152.425,152.407,152.42,123099999.0
2006-11-28 07:06:00,152.421,152.429,152.411,152.411,95300000.0
2006-11-28 07:07:00,152.42,152.43,152.42,152.427,60700000.0
2006-11-28 07:08:00,152.432,152.445,152.432,152.445,73100000.0
2006-11-28 07:09:00,152.45,152.461,152.45,152.451,123800000.0
2006-11-28 07:10:00,152.448,152.451,152.44,152.448,50700000.0
2006-11-28 07:11:00,152.451,152.46,152.447,152.452,116700000.0
2006-11-28 07:12:00,152.455,152.463,152.447,152.447,42800000.0
2006-11-28 07:13:00,152.442,152.442,152.421,152.421,60499999.0
2006-11-28 07:14:00,152.415,152.426,152.413,152.419,51100000.0
2006-11-28 07:15:00,152.409,152.438,152.409,152.425,104700002.0
2006-11-28 07:16:00,152.427,152.446,152.427,152.428,72299999.0
2006-11-28 07:17:00,152.422,152.447,152.416,152.447,47199999.0
2006-11-28 07:18:00,152.445,152.445,152.435,152.435,48300000.0
2006-11-28 07:19:00,152.432,152.438,152.429,152.429,61700000.0
2006-11-28 07:20:00,152.429,152.445,152.429,152.445,137400000.0
2006-11-28 07:21:00,152.445,152.445,152.435,152.435,101900003.0
2006-11-28 07:22:00,152.435,152.436,152.429,152.432,56299999.0
2006-11-28 07:23:00,152.441,152.441,152.427,152.433,63399999.0
2006-11-28 07:24:00,152.425,152.433,152.421,152.433,43900000.0
2006-11-28 07:25:00,152.428,152.435,152.425,152.425,61500000.0
2006-11-28 07:26:00,152.43,152.435,152.428,152.43,87800000.0
2006-11-28 07:27:00,152.433,152.434,152.425,152.425,68799999.0
2006-11-28 07:28:00,152.43,152.43,152.428,152.43,74599999.0
2006-11-28 07:29:00,152.423,152.432,152.42,152.423,90499998.0
2006-11-28 07:30:00,152.42,152.427,152.416,152.422,49600000.0
2006-11-28 07:31:00,152.421,152.424,152.414,152.424,31200000.0
2006-11-28 07:32:00,152.417,152.424,152.417,152.417,43399998.0
2006-11-28 07:33:00,152.424,152.424,152.406,152.417,41800000.0
2006-11-28 07:34:00,152.418,152.426,152.415,152.42,111499999.0
2006-11-28 07:35:00,152.41,152.41,152.395,152.405,91400000.0
2006-11-28 07:36:00,152.41,152.41,152.405,152.405,49999999.0
2006-11-28 07:37:00,152.406,152.412,152.399,152.399,126300001.0
2006-11-28 07:38:00,152.399,152.404,152.391,152.391,132000001.0
2006-11-28 07:39:00,152.382,152.398,152.382,152.389,131100002.0
2006-11-28 07:40:00,152.384,152.39,152.38,152.39,116300002.0
2006-11-28 07:41:00,152.383,152.399,152.383,152.392,187699997.0
2006-11-28 07:42:00,152.397,152.415,152.397,152.415,33000001.0
2006-11-28 07:43:00,152.418,152.423,152.41,152.422,154299999.0
2006-11-28 07:44:00,152.418,152.428,152.417,152.428,112400001.0
2006-11-28 07:45:00,152.422,152.431,152.406,152.428,38600000.0
2006-11-28 07:46:00,152.429,152.43,152.417,152.428,120400001.0
2006-11-28 07:47:00,152.424,152.424,152.406,152.41,51700000.0
2006-11-28 07:48:00,152.414,152.429,152.414,152.418,84200000.0
2006-11-28 07:49:00,152.417,152.417,152.413,152.413,28800001.0
2006-11-28 07:50:00,152.417,152.423,152.411,152.423,64700000.0
2006-11-28 07:51:00,152.41,152.422,152.407,152.412,95700000.0
2006-11-28 07:52:00,152.41,152.412,152.4,152.4,102799998.0
2006-11-28 07:53:00,152.41,152.418,152.41,152.415,95600000.0
2006-11-28 07:54:00,152.393,152.398,152.379,152.382,103000000.0
2006-11-28 07:55:00,152.391,152.41,152.391,152.41,86600000.0
2006-11-28 07:56:00,152.401,152.401,152.37,152.37,31600000.0
2006-11-28 07:57:00,152.375,152.388,152.371,152.371,159100000.0
2006-11-28 07:58:00,152.378,152.393,152.373,152.393,90499999.0
2006-11-28 07:59:00,152.388,152.399,152.377,152.377,131499999.0
2006-11-28 08:00:00,152.368,152.379,152.359,152.379,37300000.0
2006-11-28 08:01:00,152.382,152.382,152.371,152.371,24700000.0
2006-11-28 08:02:00,152.37,152.37,152.37,152.37,66900001.0
2006-11-28 08:03:00,152.358,152.36,152.355,152.355,28400000.0
2006-11-28 08:04:00,152.351,152.353,152.339,152.34,136800001.0
2006-11-28 08:05:00,152.333,152.333,152.321,152.323,39200000.0
2006-11-28 08:06:00,152.326,152.333,152.32,152.333,158400000.0
2006-11-28 08:07:00,152.333,152.341,152.332,152.332,112599997.0
2006-11-28 08:08:00,152.341,152.359,152.338,152.357,139199999.0
2006-11-28 08:09:00,152.359,152.366,152.356,152.36,74300000.0
2006-11-28 08:10:00,152.362,152.368,152.36,152.361,112699995.0
2006-11-28 08:11:00,152.368,152.368,152.362,152.363,31100000.0
2006-11-28 08:12:00,152.363,152.373,152.363,152.372,56000000.0
2006-11-28 08:13:00,152.365,152.382,152.364,152.367,104899999.0
2006-11-28 08:14:00,152.353,152.353,152.346,152.35,89199999.0
2006-11-28 08:15:00,152.346,152.346,152.332,152.345,116500001.0
2006-11-28 08:16:00,152.352,152.358,152.341,152.355,120900002.0
2006-11-28 08:17:00,152.354,152.356,152.354,152.356,16500000.0
2006-11-28 08:18:00,152.345,152.362,152.345,152.359,75900000.0
2006-11-28 08:19:00,152.36,152.363,152.35,152.35,55200000.0
2006-11-28 08:20:00,152.346,152.346,152.329,152.338,35800000.0
2006-11-28 08:21:00,152.335,152.35,152.335,152.34,114300000.0
2006-11-28 08:22:00,152.343,152.348,152.337,152.342,168199997.0
2006-11-28 08:23:00,152.339,152.348,152.333,152.348,116299999.0
2006-11-28 08:24:00,152.35,152.355,152.345,152.355,89799998.0
2006-11-28 08:25:00,152.357,152.358,152.341,152.341,74200000.0
2006-11-28 08:26:00,152.35,152.355,152.35,152.353,76699999.0
2006-11-28 08:27:00,152.349,152.352,152.34,152.34,76800000.0
2006-11-28 08:28:00,152.356,152.37,152.356,152.36,215099997.0
2006-11-28 08:29:00,152.377,152.388,152.373,152.384,60600000.0
2006-11-28 08:30:00,152.392,152.396,152.372,152.375,162900002.0
2006-11-28 08:31:00,152.376,152.376,152.364,152.364,24800000.0
2006-11-28 08:32:00,152.367,152.381,152.366,152.374,182300001.0
2006-11-28 08:33:00,152.368,152.384,152.368,152.384,86200002.0
2006-11-28 08:34:00,152.387,152.41,152.387,152.41,122800001.0
2006-11-28 08:35:00,152.404,152.406,152.395,152.395,58000000.0
2006-11-28 08:36:00,152.402,152.409,152.401,152.401,83500000.0
2006-11-28 08:37:00,152.408,152.414,152.403,152.403,50200000.0
2006-11-28 08:38:00,152.403,152.409,152.4,152.409,43400001.0
2006-11-28 08:39:00,152.403,152.431,152.39,152.427,74100000.0
2006-11-28 08:40:00,152.423,152.435,152.414,152.431,62899999.0
2006-11-28 08:41:00,152.422,152.43,152.415,152.427,222200000.0
2006-11-28 08:42:00,152.423,152.423,152.4,152.422,121900001.0
2006-11-28 08:43:00,152.415,152.423,152.413,152.415,88700000.0
2006-11-28 08:44:00,152.407,152.42,152.394,152.42,67399999.0
2006-11-28 08:45:00,152.427,152.428,152.415,152.415,81000003.0
2006-11-28 08:46:00,152.409,152.423,152.409,152.422,64400001.0
2006-11-28 08:47:00,152.422,152.424,152.416,152.421,71599999.0
2006-11-28 08:48:00,152.414,152.422,152.405,152.41,84800000.0
2006-11-28 08:49:00,152.392,152.415,152.392,152.415,77099998.0
2006-11-28 08:50:00,152.42,152.436,152.413,152.436,99100000.0
2006-11-28 08:51:00,152.437,152.452,152.429,152.452,101199997.0
2006-11-28 08:52:00,152.448,152.448,152.44,152.442,73200000.0
2006-11-28 08:53:00,152.442,152.448,152.44,152.448,120099999.0
2006-11-28 08:54:00,152.462,152.465,152.459,152.463,71900000.0
2006-11-28 08:55:00,152.47,152.492,152.469,152.492,87200001.0
2006-11-28 08:56:00,152.491,152.491,152.473,152.473,79900001.0
2006-11-28 08:57:00,152.469,152.473,152.458,152.458,112900001.0
2006-11-28 08:58:00,152.46,152.46,152.446,152.446,92800001.0
2006-11-28 08:59:00,152.448,152.448,152.44,152.443,129300001.0
2006-11-28 09:00:00,152.439,152.45,152.439,152.44,68800000.0
2006-11-28 09:01:00,152.438,152.465,152.438,152.46,71200001.0
2006-11-28 09:02:00,152.461,152.487,152.461,152.485,63900001.0
2006-11-28 09:03:00,152.486,152.486,152.447,152.447,101500000.0
2006-11-28 09:04:00,152.446,152.46,152.442,152.451,111600001.0
2006-11-28 09:05:00,152.447,152.448,152.441,152.448,65100000.0
2006-11-28 09:06:00,152.447,152.45,152.442,152.442,58399999.0
2006-11-28 09:07:00,152.435,152.448,152.427,152.443,105499998.0
2006-11-28 09:08:00,152.447,152.447,152.436,152.44,111100000.0
2006-11-28 09:09:00,152.444,152.455,152.439,152.447,66399999.0
2006-11-28 09:10:00,152.433,152.438,152.428,152.428,77500000.0
2006-11-28 09:11:00,152.438,152.442,152.426,152.437,53300000.0
2006-11-28 09:12:00,152.428,152.428,152.424,152.428,77699999.0
2006-11-28 09:13:00,152.432,152.432,152.412,152.415,92300000.0
2006-11-28 09:14:00,152.422,152.443,152.418,152.443,159600002.0
2006-11-28 09:15:00,152.452,152.482,152.452,152.482,61200000.0
2006-11-28 09:16:00,152.475,152.475,152.461,152.466,83300002.0
2006-11-28 09:17:00,152.45,152.468,152.45,152.464,80700000.0
2006-11-28 09:18:00,152.466,152.484,152.466,152.477,76700000.0
2006-11-28 09:19:00,152.463,152.465,152.453,152.458,64700000.0
2006-11-28 09:20:00,152.45,152.474,152.449,152.467,86300001.0
2006-11-28 09:21:00,152.467,152.467,152.459,152.462,49500000.0
2006-11-28 09:22:00,152.475,152.48,152.464,152.471,142599998.0
2006-11-28 09:23:00,152.463,152.463,152.447,152.447,52000001.0
2006-11-28 09:24:00,152.452,152.466,152.452,152.457,81100001.0
2006-11-28 09:25:00,152.456,152.468,152.455,152.455,82400000.0
2006-11-28 09:26:00,152.458,152.482,152.458,152.459,176600004.0
2006-11-28 09:27:00,152.473,152.509,152.472,152.509,116300000.0
2006-11-28 09:28:00,152.517,152.532,152.512,152.526,56600000.0
2006-11-28 09:29:00,152.539,152.552,152.532,152.552,64600000.0
2006-11-28 09:30:00,152.543,152.543,152.529,152.53,65500001.0
2006-11-28 09:31:00,152.533,152.533,152.521,152.533,59900001.0
2006-11-28 09:32:00,152.527,152.535,152.523,152.528,145599999.0
2006-11-28 09:33:00,152.532,152.533,152.524,152.528,147700000.0
2006-11-28 09:34:00,152.528,152.53,152.519,152.519,158600003.0
2006-11-28 09:35:00,152.523,152.53,152.519,152.528,81899999.0
2006-11-28 09:36:00,152.533,152.544,152.522,152.544,191500003.0
2006-11-28 09:37:00,152.545,152.551,152.525,152.525,103800000.0
2006-11-28 09:38:00,152.533,152.536,152.529,152.532,37900000.0
2006-11-28 09:39:00,152.528,152.531,152.52,152.521,92699998.0
2006-11-28 09:40:00,152.519,152.519,152.471,152.471,64800000.0
2006-11-28 09:41:00,152.476,152.485,152.473,152.481,60900000.0
2006-11-28 09:42:00,152.487,152.502,152.478,152.502,170399996.0
2006-11-28 09:43:00,152.497,152.532,152.497,152.532,83300001.0
2006-11-28 09:44:00,152.526,152.532,152.517,152.531,83400000.0
2006-11-28 09:45:00,152.539,152.547,152.537,152.539,72500001.0
2006-11-28 09:46:00,152.538,152.543,152.532,152.532,32000000.0
2006-11-28 09:47:00,152.524,152.532,152.522,152.525,79899999.0
2006-11-28 09:48:00,152.524,152.524,152.521,152.521,20800000.0
2006-11-28 09:49:00,152.521,152.528,152.509,152.509,92300002.0
2006-11-28 09:50:00,152.51,152.51,152.492,152.508,82500000.0
2006-11-28 09:51:00,152.515,152.533,152.503,152.533,100699999.0
2006-11-28 09:52:00,152.543,152.547,152.527,152.533,41700000.0
2006-11-28 09:53:00,152.537,152.606,152.533,152.606,71299999.0
2006-11-28 09:54:00,152.611,152.613,152.597,152.605,128700000.0
2006-11-28 09:55:00,152.588,152.597,152.549,152.549,120700002.0
2006-11-28 09:56:00,152.53,152.55,152.53,152.55,110099999.0
2006-11-28 09:57:00,152.541,152.544,152.534,152.538,185400002.0
2006-11-28 09:58:00,152.542,152.548,152.534,152.543,102000000.0
2006-11-28 09:59:00,152.534,152.552,152.534,152.552,165999998.0
2006-11-28 10:00:00,152.546,152.546,152.531,152.541,90300002.0
2006-11-28 10:01:00,152.534,152.568,152.534,152.557,102500000.0
2006-11-28 10:02:00,152.57,152.595,152.57,152.595,86100002.0
2006-11-28 10:03:00,152.584,152.59,152.573,152.588,101599998.0
2006-11-28 10:04:00,152.587,152.587,152.578,152.578,40000000.0
2006-11-28 10:05:00,152.568,152.589,152.561,152.589,61199999.0
2006-11-28 10:06:00,152.594,152.618,152.594,152.61,55300000.0
2006-11-28 10:07:00,152.608,152.615,152.594,152.594,29400000.0
2006-11-28 10:08:00,152.598,152.602,152.594,152.594,28500000.0
2006-11-28 10:09:00,152.593,152.617,152.591,152.61,113400001.0
2006-11-28 10:10:00,152.598,152.598,152.582,152.585,84999998.0
2006-11-28 10:11:00,152.593,152.613,152.577,152.577,90900001.0
2006-11-28 10:12:00,152.575,152.577,152.563,152.563,33400000.0
2006-11-28 10:13:00,152.564,152.58,152.564,152.577,119000002.0
2006-11-28 10:14:00,152.575,152.6,152.56,152.56,163600001.0
2006-11-28 10:15:00,152.551,152.571,152.551,152.563,83500000.0
2006-11-28 10:16:00,152.56,152.576,152.56,152.564,85499999.0
2006-11-28 10:17:00,152.567,152.577,152.561,152.572,117800001.0
2006-11-28 10:18:00,152.585,152.618,152.585,152.611,58700000.0
2006-11-28 10:19:00,152.617,152.632,152.617,152.632,107800000.0
2006-11-28 10:20:00,152.636,152.641,152.621,152.638,80300000.0
2006-11-28 10:21:00,152.63,152.63,152.611,152.626,86999999.0
2006-11-28 10:22:00,152.627,152.63,152.608,152.624,121399999.0
2006-11-28 10:23:00,152.628,152.632,152.626,152.632,28000000.0
2006-11-28 10:24:00,152.628,152.628,152.624,152.624,45600000.0
2006-11-28 10:25:00,152.627,152.642,152.626,152.626,171899999.0
2006-11-28 10:26:00,152.625,152.63,152.615,152.615,153800001.0
2006-11-28 10:27:00,152.63,152.636,152.616,152.635,115100000.0
2006-11-28 10:28:00,152.628,152.652,152.628,152.652,77199999.0
2006-11-28 10:29:00,152.672,152.709,152.672,152.705,143600003.0
2006-11-28 10:30:00,152.709,152.718,152.702,152.718,118200000.0
2006-11-28 10:31:00,152.722,152.73,152.715,152.723,115199999.0
2006-11-28 10:32:00,152.719,152.722,152.713,152.722,126700000.0
2006-11-28 10:33:00,152.718,152.725,152.711,152.725,84899999.0
2006-11-28 10:34:00,152.727,152.752,152.727,152.752,77800000.0
2006-11-28 10:35:00,152.76,152.774,152.746,152.769,80000000.0
2006-11-28 10:36:00,152.781,152.807,152.781,152.788,118100000.0
2006-11-28 10:37:00,152.784,152.785,152.772,152.778,77799999.0
2006-11-28 10:38:00,152.773,152.773,152.757,152.757,138999995.0
2006-11-28 10:39:00,152.753,152.766,152.753,152.766,80399999.0
2006-11-28 10:40:00,152.762,152.766,152.745,152.76,73500000.0
2006-11-28 10:41:00,152.753,152.778,152.753,152.772,37300000.0
2006-11-28 10:42:00,152.75,152.75,152.707,152.707,71599998.0
2006-11-28 10:43:00,152.722,152.722,152.711,152.714,80600000.0
2006-11-28 10:44:00,152.728,152.737,152.718,152.737,86900000.0
2006-11-28 10:45:00,152.747,152.747,152.719,152.719,118999998.0
2006-11-28 10:46:00,152.722,152.723,152.714,152.718,168300003.0
2006-11-28 10:47:00,152.726,152.727,152.71,152.719,78100000.0
2006-11-28 10:48:00,152.721,152.727,152.712,152.717,78300001.0
2006-11-28 10:49:00,152.723,152.726,152.708,152.718,97999998.0
2006-11-28 10:50:00,152.722,152.73,152.714,152.722,62899999.0
2006-11-28 10:51:00,152.733,152.745,152.733,152.743,88500002.0
2006-11-28 10:52:00,152.73,152.735,152.717,152.717,132300002.0
2006-11-28 10:53:00,152.724,152.739,152.724,152.727,74800000.0
2006-11-28 10:54:00,152.734,152.734,152.72,152.726,119100001.0
2006-11-28 10:55:00,152.73,152.737,152.723,152.723,101499999.0
2006-11-28 10:56:00,152.735,152.743,152.731,152.735,95499999.0
2006-11-28 10:57:00,152.734,152.744,152.734,152.734,108699997.0
2006-11-28 10:58:00,152.733,152.741,152.726,152.73,103600001.0
2006-11-28 10:59:00,152.737,152.765,152.737,152.758,82799999.0
2006-11-28 11:00:00,152.754,152.754,152.721,152.73,85400001.0
2006-11-28 11:01:00,152.735,152.743,152.73,152.73,138199998.0
2006-11-28 11:02:00,152.722,152.742,152.722,152.739,54100000.0
2006-11-28 11:03:00,152.732,152.74,152.732,152.732,98299998.0
2006-11-28 11:04:00,152.732,152.74,152.731,152.731,111099998.0
2006-11-28 11:05:00,152.745,152.745,152.739,152.741,91700001.0
2006-11-28 11:06:00,152.742,152.745,152.738,152.745,47200000.0
2006-11-28 11:07:00,152.737,152.737,152.733,152.737,50800001.0
2006-11-28 11:08:00,152.744,152.748,152.738,152.742,153599996.0
2006-11-28 11:09:00,152.747,152.759,152.742,152.742,96199998.0
2006-11-28 11:10:00,152.739,152.746,152.739,152.746,76000002.0
2006-11-28 11:11:00,152.749,152.75,152.743,152.749,111200000.0
2006-11-28 11:12:00,152.752,152.752,152.734,152.74,219900001.0
2006-11-28 11:13:00,152.734,152.748,152.734,152.738,118999997.0
2006-11-28 11:14:00,152.731,152.75,152.731,152.75,123000000.0
2006-11-28 11:15:00,152.749,152.767,152.749,152.767,69899998.0
2006-11-28 11:16:00,152.759,152.764,152.751,152.762,104800000.0
2006-11-28 11:17:00,152.772,152.781,152.765,152.772,155800000.0
2006-11-28 11:18:00,152.78,152.782,152.776,152.776,39099999.0
2006-11-28 11:19:00,152.792,152.798,152.792,152.793,43800000.0
2006-11-28 11:20:00,152.783,152.792,152.777,152.777,103199999.0
2006-11-28 11:21:00,152.784,152.794,152.784,152.784,66900000.0
2006-11-28 11:22:00,152.786,152.792,152.783,152.783,68800000.0
2006-11-28 11:23:00,152.777,152.791,152.777,152.781,89300000.0
2006-11-28 11:24:00,152.797,152.797,152.788,152.791,71900000.0
2006-11-28 11:25:00,152.787,152.799,152.773,152.773,129200003.0
2006-11-28 11:26:00,152.767,152.777,152.767,152.777,37200000.0
2006-11-28 11:27:00,152.777,152.782,152.768,152.773,150000002.0
2006-11-28 11:28:00,152.779,152.783,152.769,152.77,94199999.0
2006-11-28 11:29:00,152.781,152.782,152.765,152.767,89899998.0
2006-11-28 11:30:00,152.76,152.77,152.749,152.75,129899999.0
2006-11-28 11:31:00,152.742,152.755,152.74,152.755,136000000.0
2006-11-28 11:32:00,152.762,152.768,152.762,152.768,103099998.0
2006-11-28 11:33:00,152.773,152.773,152.762,152.769,71699999.0
2006-11-28 11:34:00,152.779,152.786,152.777,152.779,66600000.0
2006-11-28 11:35:00,152.772,152.789,152.762,152.762,143600000.0
2006-11-28 11:36:00,152.776,152.788,152.759,152.763,107100001.0
2006-11-28 11:37:00,152.764,152.785,152.764,152.778,77200000.0
2006-11-28 11:38:00,152.785,152.807,152.785,152.805,57800000.0
2006-11-28 11:39:00,152.812,152.829,152.809,152.811,101500001.0
2006-11-28 11:40:00,152.796,152.811,152.788,152.798,71999999.0
2006-11-28 11:41:00,152.809,152.826,152.809,152.825,114200002.0
2006-11-28 11:42:00,152.827,152.844,152.827,152.844,73900000.0
2006-11-28 11:43:00,152.851,152.851,152.834,152.848,126100000.0
2006-11-28 11:44:00,152.843,152.846,152.827,152.846,103600002.0
2006-11-28 11:45:00,152.845,152.845,152.816,152.83,118299999.0
2006-11-28 11:46:00,152.823,152.843,152.823,152.84,80000002.0
2006-11-28 11:47:00,152.834,152.857,152.833,152.851,99599999.0
2006-11-28 11:48:00,152.858,152.858,152.851,152.851,109700001.0
2006-11-28 11:49:00,152.845,152.845,152.839,152.845,95000001.0
2006-11-28 11:50:00,152.838,152.852,152.838,152.849,58700000.0
2006-11-28 11:51:00,152.841,152.862,152.841,152.862,84299998.0
2006-11-28 11:52:00,152.847,152.855,152.842,152.85,98200002.0
2006-11-28 11:53:00,152.849,152.855,152.84,152.855,81500001.0
2006-11-28 11:54:00,152.853,152.864,152.848,152.861,107700000.0
2006-11-28 11:55:00,152.868,152.875,152.857,152.857,112399998.0
2006-11-28 11:56:00,152.867,152.867,152.84,152.845,115300001.0
2006-11-28 11:57:00,152.852,152.859,152.85,152.858,102899997.0
2006-11-28 11:58:00,152.863,152.87,152.844,152.844,88400000.0
2006-11-28 11:59:00,152.848,152.865,152.845,152.853,129299998.0
2006-11-28 12:00:00,152.853,152.862,152.849,152.851,139699999.0
2006-11-28 12:01:00,152.86,152.878,152.859,152.868,64500000.0
2006-11-28 12:02:00,152.885,152.925,152.885,152.908,112300000.0
2006-11-28 12:03:00,152.915,152.925,152.91,152.925,58300001.0
2006-11-28 12:04:00,152.933,152.933,152.914,152.918,88700000.0
2006-11-28 12:05:00,152.912,152.917,152.909,152.91,88800001.0
2006-11-28 12:06:00,152.907,152.907,152.891,152.893,67599999.0
2006-11-28 12:07:00,152.888,152.903,152.878,152.879,131800002.0
2006-11-28 12:08:00,152.873,152.878,152.864,152.872,167899997.0
2006-11-28 12:09:00,152.86,152.86,152.832,152.832,45200000.0
2006-11-28 12:10:00,152.842,152.856,152.842,152.85,67500001.0
2006-11-28 12:11:00,152.843,152.865,152.835,152.843,75999997.0
2006-11-28 12:12:00,152.832,152.868,152.832,152.864,75800000.0
2006-11-28 12:13:00,152.874,152.888,152.874,152.888,156400000.0
2006-11-28 12:14:00,152.892,152.896,152.879,152.893,214500000.0
2006-11-28 12:15:00,152.894,152.927,152.894,152.911,109000000.0
2006-11-28 12:16:00,152.915,152.919,152.907,152.918,74200000.0
2006-11-28 12:17:00,152.923,152.925,152.911,152.922,107099999.0
2006-11-28 12:18:00,152.915,152.915,152.9,152.904,112099999.0
2006-11-28 12:19:00,152.914,152.926,152.907,152.914,96900000.0
2006-11-28 12:20:00,152.914,152.925,152.91,152.912,34600000.0
2006-11-28 12:21:00,152.923,152.934,152.922,152.922,72800001.0
2006-11-28 12:22:00,152.927,152.927,152.911,152.911,79499999.0
2006-11-28 12:23:00,152.901,152.901,152.861,152.861,32100000.0
2006-11-28 12:24:00,152.873,152.895,152.873,152.876,97500000.0
2006-11-28 12:25:00,152.866,152.866,152.841,152.848,38799999.0
2006-11-28 12:26:00,152.853,152.853,152.84,152.848,64700000.0
2006-11-28 12:27:00,152.855,152.868,152.855,152.865,79900000.0
2006-11-28 12:28:00,152.862,152.862,152.84,152.84,74900001.0
2006-11-28 12:29:00,152.843,152.859,152.843,152.845,45800000.0
2006-11-28 12:30:00,152.851,152.886,152.851,152.885,118599997.0
2006-11-28 12:31:00,152.889,152.895,152.865,152.865,103600003.0
2006-11-28 12:32:00,152.867,152.87,152.855,152.855,162699999.0
2006-11-28 12:33:00,152.864,152.878,152.864,152.876,63099999.0
2006-11-28 12:34:00,152.872,152.886,152.872,152.88,154899997.0
2006-11-28 12:35:00,152.878,152.886,152.873,152.873,142999996.0
2006-11-28 12:36:00,152.874,152.874,152.863,152.87,32400000.0
2006-11-28 12:37:00,152.872,152.874,152.86,152.86,36000000.0
2006-11-28 12:38:00,152.859,152.884,152.859,152.866,106800002.0
2006-11-28 12:39:00,152.865,152.878,152.858,152.868,174299999.0
2006-11-28 12:40:00,152.858,152.915,152.858,152.907,83000000.0
2006-11-28 12:41:00,152.904,152.92,152.904,152.919,80899999.0
2006-11-28 12:42:00,152.925,152.935,152.92,152.92,72800001.0
2006-11-28 12:43:00,152.917,152.927,152.917,152.919,38800000.0
2006-11-28 12:44:00,152.916,152.93,152.906,152.917,103100001.0
2006-11-28 12:45:00,152.921,152.925,152.913,152.913,91899998.0
2006-11-28 12:46:00,152.923,152.931,152.92,152.921,95899999.0
2006-11-28 12:47:00,152.918,152.925,152.912,152.914,91600001.0
2006-11-28 12:48:00,152.91,152.91,152.885,152.904,94400000.0
2006-11-28 12:49:00,152.9,152.918,152.89,152.913,64700000.0
2006-11-28 12:50:00,152.911,152.913,152.902,152.903,36000000.0
2006-11-28 12:51:00,152.904,152.909,152.892,152.9,111500002.0
2006-11-28 12:52:00,152.897,152.897,152.888,152.891,57100000.0
2006-11-28 12:53:00,152.907,152.913,152.897,152.91,114900002.0
2006-11-28 12:54:00,152.897,152.912,152.893,152.908,99100000.0
2006-11-28 12:55:00,152.903,152.903,152.888,152.892,57600000.0
2006-11-28 12:56:00,152.887,152.89,152.88,152.888,125599998.0
2006-11-28 12:57:00,152.886,152.89,152.874,152.887,112599997.0
2006-11-28 12:58:00,152.888,152.89,152.88,152.89,192499998.0
2006-11-28 12:59:00,152.888,152.916,152.886,152.901,74399999.0
2006-11-28 13:00:00,152.883,152.883,152.851,152.867,38400000.0
2006-11-28 13:01:00,152.863,152.863,152.844,152.862,119699997.0
2006-11-28 13:02:00,152.858,152.868,152.858,152.866,107099997.0
2006-11-28 13:03:00,152.869,152.882,152.868,152.88,189200002.0
2006-11-28 13:04:00,152.881,152.888,152.869,152.88,64799999.0
2006-11-28 13:05:00,152.885,152.897,152.874,152.874,62300001.0
2006-11-28 13:06:00,152.861,152.861,152.835,152.86,52500001.0
2006-11-28 13:07:00,152.875,152.884,152.875,152.882,62700002.0
2006-11-28 13:08:00,152.876,152.883,152.865,152.883,52300000.0
2006-11-28 13:09:00,152.892,152.898,152.878,152.886,134500000.0
2006-11-28 13:10:00,152.893,152.915,152.893,152.915,136200000.0
2006-11-28 13:11:00,152.915,152.915,152.902,152.91,73700001.0
2006-11-28 13:12:00,152.916,152.924,152.916,152.92,74300000.0
2006-11-28 13:13:00,152.923,152.934,152.918,152.921,73100000.0
2006-11-28 13:14:00,152.912,152.926,152.91,152.915,141299999.0
2006-11-28 13:15:00,152.911,152.92,152.91,152.92,135999997.0
2006-11-28 13:16:00,152.913,152.913,152.904,152.908,68300000.0
2006-11-28 13:17:00,152.9,152.912,152.9,152.91,34100000.0
2006-11-28 13:18:00,152.907,152.908,152.895,152.908,44300000.0
2006-11-28 13:19:00,152.907,152.917,152.907,152.91,39999999.0
2006-11-28 13:20:00,152.909,152.919,152.909,152.91,52500000.0
2006-11-28 13:21:00,152.908,152.918,152.902,152.914,88199998.0
2006-11-28 13:22:00,152.914,152.92,152.908,152.908,109300000.0
2006-11-28 13:23:00,152.895,152.92,152.895,152.92,199200001.0
2006-11-28 13:24:00,152.916,152.916,152.9,152.914,67999999.0
2006-11-28 13:25:00,152.917,152.936,152.917,152.928,114200000.0
2006-11-28 13:26:00,152.925,152.948,152.925,152.943,103900001.0
2006-11-28 13:27:00,152.932,152.932,152.921,152.921,93000000.0
2006-11-28 13:28:00,152.907,152.908,152.894,152.908,130200001.0
2006-11-28 13:29:00,152.887,152.887,152.858,152.862,102199998.0
2006-11-28 13:30:00,152.857,152.868,152.85,152.86,164600001.0
2006-11-28 13:31:00,152.851,152.865,152.848,152.865,97899999.0
2006-11-28 13:32:00,152.846,152.859,152.828,152.828,134099997.0
2006-11-28 13:33:00,152.83,152.832,152.815,152.83,76900000.0
2006-11-28 13:34:00,152.813,152.821,152.801,152.808,56799999.0
2006-11-28 13:35:00,152.79,152.803,152.789,152.792,98599998.0
2006-11-28 13:36:00,152.792,152.794,152.777,152.777,58300000.0
2006-11-28 13:37:00,152.775,152.788,152.767,152.767,81600000.0
2006-11-28 13:38:00,152.764,152.767,152.753,152.76,84199999.0
2006-11-28 13:39:00,152.763,152.765,152.753,152.754,61500001.0
2006-11-28 13:40:00,152.756,152.765,152.751,152.755,171100001.0
2006-11-28 13:41:00,152.766,152.772,152.766,152.772,98399999.0
2006-11-28 13:42:00,152.766,152.778,152.766,152.776,50700000.0
2006-11-28 13:43:00,152.772,152.772,152.757,152.765,93699997.0
2006-11-28 13:44:00,152.77,152.781,152.766,152.778,92100000.0
2006-11-28 13:45:00,152.792,152.809,152.792,152.806,46600000.0
2006-11-28 13:46:00,152.819,152.85,152.819,152.85,66300000.0
2006-11-28 13:47:00,152.843,152.862,152.842,152.86,50300000.0
2006-11-28 13:48:00,152.862,152.87,152.862,152.87,12800000.0
2006-11-28 13:49:00,152.867,152.867,152.86,152.86,33400000.0
2006-11-28 13:50:00,152.848,152.861,152.848,152.859,27400000.0
2006-11-28 13:51:00,152.862,152.862,152.845,152.862,60000000.0
2006-11-28 13:52:00,152.854,152.854,152.826,152.826,89399998.0
2006-11-28 13:53:00,152.814,152.814,152.792,152.793,91900002.0
2006-11-28 13:54:00,152.795,152.797,152.791,152.797,32000000.0
2006-11-28 13:55:00,152.793,152.805,152.784,152.785,136199999.0
2006-11-28 13:56:00,152.784,152.796,152.784,152.787,90000000.0
2006-11-28 13:57:00,152.788,152.796,152.788,152.792,42899999.0
2006-11-28 13:58:00,152.799,152.802,152.79,152.793,40000000.0
2006-11-28 13:59:00,152.801,152.815,152.801,152.814,47500000.0
2006-11-28 14:00:00,152.825,152.825,152.81,152.812,84900000.0
2006-11-28 14:01:00,152.818,152.828,152.813,152.828,69499999.0
2006-11-28 14:02:00,152.814,152.833,152.814,152.828,129599999.0
2006-11-28 14:03:00,152.83,152.83,152.805,152.809,41200000.0
2006-11-28 14:04:00,152.816,152.816,152.804,152.814,114000001.0
2006-11-28 14:05:00,152.808,152.83,152.8,152.83,87300000.0
2006-11-28 14:06:00,152.827,152.839,152.816,152.839,98499999.0
2006-11-28 14:07:00,152.833,152.835,152.821,152.827,57899999.0
2006-11-28 14:08:00,152.835,152.859,152.835,152.849,149699998.0
2006-11-28 14:09:00,152.848,152.848,152.841,152.841,138900000.0
2006-11-28 14:10:00,152.861,152.868,152.847,152.851,59400001.0
2006-11-28 14:11:00,152.868,152.87,152.864,152.865,51700000.0
2006-11-28 14:12:00,152.872,152.872,152.853,152.857,32800000.0
2006-11-28 14:13:00,152.851,152.874,152.851,152.87,183099997.0
2006-11-28 14:14:00,152.876,152.887,152.876,152.884,132200002.0
2006-11-28 14:15:00,152.883,152.9,152.881,152.89,153099998.0
2006-11-28 14:16:00,152.878,152.878,152.873,152.873,6400000.0
2006-11-28 14:17:00,152.879,152.885,152.876,152.88,97300001.0
2006-11-28 14:18:00,152.869,152.885,152.869,152.87,104800001.0
2006-11-28 14:19:00,152.867,152.878,152.865,152.868,113000002.0
2006-11-28 14:20:00,152.875,152.889,152.874,152.885,138499997.0
2006-11-28 14:21:00,152.87,152.876,152.863,152.863,47000000.0
2006-11-28 14:22:00,152.868,152.869,152.854,152.862,104600000.0
2006-11-28 14:23:00,152.863,152.87,152.863,152.863,52800000.0
2006-11-28 14:24:00,152.873,152.873,152.858,152.867,31900000.0
2006-11-28 14:25:00,152.851,152.854,152.851,152.854,36000000.0
2006-11-28 14:26:00,152.85,152.85,152.85,152.85,6300000.0
2006-11-28 14:27:00,152.862,152.868,152.845,152.86,77599999.0
2006-11-28 14:28:00,152.855,152.857,152.842,152.857,170700003.0
2006-11-28 14:29:00,152.861,152.872,152.861,152.872,31099999.0
2006-11-28 14:30:00,152.882,152.89,152.871,152.871,125699998.0
2006-11-28 14:31:00,152.884,152.889,152.872,152.872,63000000.0
2006-11-28 14:32:00,152.867,152.876,152.865,152.871,81999999.0
2006-11-28 14:33:00,152.87,152.875,152.87,152.87,28800000.0
2006-11-28 14:34:00,152.867,152.875,152.865,152.871,76499998.0
2006-11-28 14:35:00,152.869,152.87,152.857,152.87,111400002.0
2006-11-28 14:36:00,152.868,152.87,152.854,152.867,124899999.0
2006-11-28 14:37:00,152.871,152.871,152.85,152.858,101399999.0
2006-11-28 14:38:00,152.857,152.87,152.855,152.855,93900000.0
2006-11-28 14:39:00,152.84,152.84,152.827,152.839,87500002.0
2006-11-28 14:40:00,152.838,152.883,152.829,152.881,87200000.0
2006-11-28 14:41:00,152.875,152.876,152.867,152.867,104599999.0
2006-11-28 14:42:00,152.861,152.886,152.861,152.886,92900001.0
2006-11-28 14:43:00,152.897,152.911,152.891,152.891,97099999.0
2006-11-28 14:44:00,152.903,152.914,152.903,152.914,95999998.0
2006-11-28 14:45:00,152.914,152.918,152.891,152.899,66599999.0
2006-11-28 14:46:00,152.901,152.906,152.888,152.888,93800003.0
2006-11-28 14:47:00,152.883,152.893,152.883,152.884,68199999.0
2006-11-28 14:48:00,152.897,152.925,152.897,152.92,75599999.0
2006-11-28 14:49:00,152.918,152.92,152.913,152.92,92199999.0
2006-11-28 14:50:00,152.915,152.922,152.904,152.922,56200000.0
2006-11-28 14:51:00,152.921,152.928,152.916,152.925,81599999.0
2006-11-28 14:52:00,152.922,152.964,152.922,152.95,93899998.0
2006-11-28 14:53:00,152.943,152.956,152.937,152.937,108299998.0
2006-11-28 14:54:00,152.932,152.932,152.923,152.923,6700000.0
2006-11-28 14:55:00,152.925,152.931,152.915,152.917,105599999.0
2006-11-28 14:56:00,152.919,152.935,152.914,152.916,129999999.0
2006-11-28 14:57:00,152.917,152.921,152.912,152.919,27200000.0
2006-11-28 14:58:00,152.914,152.916,152.9,152.9,104600001.0
2006-11-28 14:59:00,152.904,152.904,152.882,152.882,89500000.0
2006-11-28 15:00:00,152.899,152.92,152.894,152.918,65500000.0
2006-11-28 15:01:00,152.929,152.929,152.926,152.926,2700000.0
2006-11-28 15:02:00,152.925,152.936,152.925,152.936,76199999.0
2006-11-28 15:03:00,152.934,152.934,152.917,152.921,152299997.0
2006-11-28 15:04:00,152.927,152.948,152.927,152.942,35900000.0
2006-11-28 15:05:00,152.94,152.964,152.94,152.961,100199997.0
2006-11-28 15:06:00,152.955,152.993,152.951,152.987,126099998.0
2006-11-28 15:07:00,152.996,152.996,152.939,152.939,98200000.0
2006-11-28 15:08:00,152.935,152.935,152.896,152.896,28600000.0
2006-11-28 15:09:00,152.894,152.929,152.894,152.929,154200001.0
2006-11-28 15:10:00,152.947,152.95,152.933,152.933,143399998.0
2006-11-28 15:11:00,152.93,152.944,152.928,152.933,30000000.0
2006-11-28 15:12:00,152.938,152.954,152.938,152.949,51400000.0
2006-11-28 15:13:00,152.95,152.95,152.929,152.94,78000000.0
2006-11-28 15:14:00,152.941,152.97,152.941,152.962,157700002.0
2006-11-28 15:15:00,152.957,152.996,152.957,152.992,67900000.0
2006-11-28 15:16:00,152.983,152.983,152.958,152.96,97899999.0
2006-11-28 15:17:00,152.955,152.955,152.945,152.95,79099999.0
2006-11-28 15:18:00,152.957,152.971,152.949,152.957,89399999.0
2006-11-28 15:19:00,152.939,152.939,152.9,152.904,23600000.0
2006-11-28 15:20:00,152.905,152.91,152.893,152.91,76999999.0
2006-11-28 15:21:00,152.909,152.913,152.9,152.902,54800000.0
2006-11-28 15:22:00,152.897,152.909,152.897,152.908,51800001.0
2006-11-28 15:23:00,152.901,152.919,152.901,152.907,87700000.0
2006-11-28 15:24:00,152.921,152.921,152.903,152.903,30000000.0
2006-11-28 15:25:00,152.902,152.902,152.89,152.892,28300000.0
2006-11-28 15:26:00,152.902,152.903,152.886,152.886,152199997.0
2006-11-28 15:27:00,152.907,152.913,152.899,152.901,60000000.0
2006-11-28 15:28:00,152.917,152.923,152.91,152.918,143800001.0
2006-11-28 15:29:00,152.917,152.927,152.901,152.901,127599998.0
2006-11-28 15:30:00,152.912,152.953,152.912,152.942,35100000.0
2006-11-28 15:31:00,152.935,152.945,152.906,152.911,62800000.0
2006-11-28 15:32:00,152.927,152.932,152.911,152.911,111899999.0
2006-11-28 15:33:00,152.908,152.915,152.896,152.896,87900001.0
2006-11-28 15:34:00,152.905,152.925,152.889,152.925,143300000.0
2006-11-28 15:35:00,152.943,152.943,152.915,152.915,165200003.0
2006-11-28 15:36:00,152.928,152.928,152.887,152.9,144099999.0
2006-11-28 15:37:00,152.908,152.929,152.907,152.921,228400001.0
2006-11-28 15:38:00,152.911,152.911,152.903,152.903,67700001.0
2006-11-28 15:39:00,152.903,152.905,152.893,152.905,124699998.0
2006-11-28 15:40:00,152.907,152.907,152.893,152.893,93000002.0
2006-11-28 15:41:00,152.887,152.889,152.883,152.883,35600000.0
2006-11-28 15:42:00,152.884,152.895,152.87,152.87,170299997.0
2006-11-28 15:43:00,152.868,152.879,152.858,152.875,103500001.0
2006-11-28 15:44:00,152.872,152.873,152.857,152.858,139200001.0
2006-11-28 15:45:00,152.86,152.88,152.86,152.88,68099999.0
2006-11-28 15:46:00,152.871,152.89,152.871,152.881,90400002.0
2006-11-28 15:47:00,152.882,152.887,152.865,152.88,66400000.0
2006-11-28 15:48:00,152.873,152.873,152.861,152.867,75900001.0
2006-11-28 15:49:00,152.886,152.886,152.879,152.879,24800000.0
2006-11-28 15:50:00,152.901,152.909,152.893,152.893,119599999.0
2006-11-28 15:51:00,152.883,152.883,152.869,152.875,59500001.0
2006-11-28 15:52:00,152.873,152.878,152.859,152.868,143600000.0
2006-11-28 15:53:00,152.868,152.873,152.864,152.864,33100000.0
2006-11-28 15:54:00,152.864,152.876,152.857,152.857,110100000.0
2006-11-28 15:55:00,152.867,152.871,152.856,152.867,40199999.0
2006-11-28 15:56:00,152.869,152.869,152.859,152.861,40100000.0
2006-11-28 15:57:00,152.875,152.875,152.857,152.861,192200000.0
2006-11-28 15:58:00,152.865,152.876,152.86,152.873,139600000.0
2006-11-28 15:59:00,152.869,152.877,152.869,152.877,87199999.0
2006-11-28 16:00:00,152.884,152.892,152.881,152.881,97500001.0
2006-11-28 16:01:00,152.885,152.894,152.885,152.89,43100000.0
2006-11-28 16:02:00,152.895,152.895,152.875,152.875,133800004.0
2006-11-28 16:03:00,152.895,152.895,152.882,152.89,88999999.0
2006-11-28 16:04:00,152.885,152.885,152.872,152.876,97300000.0
2006-11-28 16:05:00,152.874,152.874,152.858,152.871,106399999.0
2006-11-28 16:06:00,152.867,152.867,152.84,152.84,102600003.0
2006-11-28 16:07:00,152.847,152.851,152.836,152.844,181799996.0
2006-11-28 16:08:00,152.849,152.849,152.834,152.847,161600002.0
2006-11-28 16:09:00,152.839,152.849,152.832,152.843,104800003.0
2006-11-28 16:10:00,152.85,152.857,152.838,152.851,132600001.0
2006-11-28 16:11:00,152.845,152.854,152.844,152.848,93299999.0
2006-11-28 16:12:00,152.846,152.856,152.843,152.844,63400001.0
2006-11-28 16:13:00,152.849,152.849,152.839,152.847,35500000.0
2006-11-28 16:14:00,152.844,152.844,152.81,152.81,106399999.0
2006-11-28 16:15:00,152.805,152.813,152.792,152.813,78999999.0
2006-11-28 16:16:00,152.804,152.804,152.78,152.78,33600000.0
2006-11-28 16:17:00,152.789,152.797,152.773,152.773,141200001.0
2006-11-28 16:18:00,152.777,152.78,152.769,152.777,87900002.0
2006-11-28 16:19:00,152.764,152.764,152.751,152.759,40000000.0
2006-11-28 16:20:00,152.77,152.772,152.764,152.772,70600000.0
2006-11-28 16:21:00,152.775,152.811,152.775,152.811,86399999.0
2006-11-28 16:22:00,152.796,152.796,152.768,152.786,136899998.0
2006-11-28 16:23:00,152.796,152.796,152.776,152.787,156199999.0
2006-11-28 16:24:00,152.792,152.799,152.787,152.791,93400002.0
2006-11-28 16:25:00,152.793,152.795,152.787,152.788,60000002.0
2006-11-28 16:26:00,152.777,152.784,152.77,152.777,78699999.0
2006-11-28 16:27:00,152.777,152.795,152.777,152.795,57600002.0
2006-11-28 16:28:00,152.795,152.795,152.786,152.789,76699998.0
2006-11-28 16:29:00,152.785,152.793,152.777,152.793,75600000.0
2006-11-28 16:30:00,152.8,152.809,152.79,152.807,101399998.0
2006-11-28 16:31:00,152.795,152.809,152.795,152.8,61600000.0
2006-11-28 16:32:00,152.8,152.813,152.8,152.805,16900000.0
2006-11-28 16:33:00,152.819,152.843,152.819,152.841,82899999.0
2006-11-28 16:34:00,152.844,152.866,152.843,152.855,134300000.0
2006-11-28 16:35:00,152.864,152.879,152.864,152.868,47900001.0
2006-11-28 16:36:00,152.864,152.88,152.864,152.878,72800000.0
2006-11-28 16:37:00,152.883,152.893,152.868,152.869,77999999.0
2006-11-28 16:38:00,152.858,152.869,152.853,152.853,71899999.0
2006-11-28 16:39:00,152.857,152.862,152.853,152.86,91599997.0
2006-11-28 16:40:00,152.845,152.845,152.833,152.839,83400000.0
2006-11-28 16:41:00,152.846,152.852,152.841,152.848,103200000.0
2006-11-28 16:42:00,152.854,152.854,152.846,152.846,125100002.0
2006-11-28 16:43:00,152.858,152.864,152.855,152.855,106800000.0
2006-11-28 16:44:00,152.857,152.863,152.851,152.86,158599999.0
2006-11-28 16:45:00,152.86,152.86,152.843,152.843,61099998.0
2006-11-28 16:46:00,152.842,152.847,152.812,152.814,105200001.0
2006-11-28 16:47:00,152.821,152.832,152.819,152.832,118800002.0
2006-11-28 16:48:00,152.828,152.835,152.82,152.83,82400000.0
2006-11-28 16:49:00,152.832,152.841,152.832,152.839,125600000.0
2006-11-28 16:50:00,152.846,152.855,152.835,152.855,131200000.0
2006-11-28 16:51:00,152.862,152.862,152.847,152.847,66400000.0
2006-11-28 16:52:00,152.85,152.854,152.834,152.834,63899999.0
2006-11-28 16:53:00,152.838,152.841,152.828,152.828,56900000.0
2006-11-28 16:54:00,152.832,152.838,152.823,152.824,67100000.0
2006-11-28 16:55:00,152.824,152.833,152.824,152.831,48600000.0
2006-11-28 16:56:00,152.835,152.842,152.829,152.832,75099999.0
2006-11-28 16:57:00,152.834,152.855,152.834,152.855,77400000.0
2006-11-28 16:58:00,152.862,152.876,152.857,152.865,119000000.0
2006-11-28 16:59:00,152.87,152.87,152.854,152.855,76699999.0
2006-11-28 17:00:00,152.862,152.864,152.827,152.844,134499998.0
2006-11-28 17:01:00,152.825,152.833,152.814,152.818,148600001.0
2006-11-28 17:02:00,152.818,152.824,152.808,152.809,96499998.0
2006-11-28 17:03:00,152.802,152.811,152.797,152.8,67600000.0
2006-11-28 17:04:00,152.794,152.796,152.768,152.778,109300000.0
2006-11-28 17:05:00,152.766,152.782,152.758,152.779,71800000.0
2006-11-28 17:06:00,152.787,152.795,152.783,152.793,66900001.0
2006-11-28 17:07:00,152.795,152.799,152.785,152.79,94800001.0
2006-11-28 17:08:00,152.787,152.794,152.779,152.794,116900000.0
2006-11-28 17:09:00,152.797,152.797,152.785,152.785,107000003.0
2006-11-28 17:10:00,152.779,152.789,152.767,152.767,70800000.0
2006-11-28 17:11:00,152.78,152.801,152.78,152.781,153399996.0
2006-11-28 17:12:00,152.788,152.807,152.788,152.794,95899999.0
2006-11-28 17:13:00,152.785,152.794,152.784,152.794,89999997.0
2006-11-28 17:14:00,152.796,152.81,152.792,152.805,113899999.0
2006-11-28 17:15:00,152.8,152.806,152.8,152.802,18500000.0
2006-11-28 17:16:00,152.806,152.816,152.806,152.816,54200000.0
2006-11-28 17:17:00,152.826,152.842,152.821,152.842,206899998.0
2006-11-28 17:18:00,152.84,152.844,152.837,152.84,95700001.0
2006-11-28 17:19:00,152.838,152.855,152.832,152.852,141800000.0
2006-11-28 17:20:00,152.858,152.867,152.854,152.866,51199999.0
2006-11-28 17:21:00,152.884,152.887,152.873,152.878,100899999.0
2006-11-28 17:22:00,152.876,152.888,152.874,152.878,75800000.0
2006-11-28 17:23:00,152.877,152.888,152.873,152.873,109599999.0
2006-11-28 17:24:00,152.868,152.868,152.847,152.853,74099999.0
2006-11-28 17:25:00,152.845,152.845,152.84,152.84,27200000.0
2006-11-28 17:26:00,152.826,152.837,152.813,152.835,96800000.0
2006-11-28 17:27:00,152.837,152.861,152.837,152.861,41600000.0
2006-11-28 17:28:00,152.856,152.869,152.855,152.857,118300001.0
2006-11-28 17:29:00,152.846,152.846,152.83,152.838,42700000.0
2006-11-28 17:30:00,152.837,152.842,152.832,152.842,86100000.0
2006-11-28 17:31:00,152.84,152.847,152.838,152.84,118300000.0
2006-11-28 17:32:00,152.833,152.838,152.824,152.835,94200001.0
2006-11-28 17:33:00,152.833,152.841,152.833,152.84,84800000.0
2006-11-28 17:34:00,152.843,152.843,152.827,152.83,65800000.0
2006-11-28 17:35:00,152.828,152.828,152.805,152.812,75500000.0
2006-11-28 17:36:00,152.81,152.814,152.798,152.81,74500000.0
2006-11-28 17:37:00,152.808,152.808,152.798,152.806,79899998.0
2006-11-28 17:38:00,152.808,152.82,152.807,152.815,89600000.0
2006-11-28 17:39:00,152.807,152.819,152.805,152.805,81499999.0
2006-11-28 17:40:00,152.79,152.792,152.786,152.789,77999998.0
2006-11-28 17:41:00,152.792,152.792,152.775,152.776,130199999.0
2006-11-28 17:42:00,152.79,152.795,152.775,152.775,135900001.0
2006-11-28 17:43:00,152.789,152.789,152.778,152.785,87900000.0
2006-11-28 17:44:00,152.788,152.788,152.781,152.787,99900002.0
2006-11-28 17:45:00,152.787,152.789,152.779,152.789,69300000.0
2006-11-28 17:46:00,152.785,152.789,152.784,152.789,73699999.0
2006-11-28 17:47:00,152.789,152.789,152.778,152.778,37500001.0
2006-11-28 17:48:00,152.794,152.796,152.784,152.796,73400000.0
2006-11-28 17:49:00,152.787,152.789,152.779,152.787,66300001.0
2006-11-28 17:50:00,152.79,152.791,152.78,152.788,51099998.0
2006-11-28 17:51:00,152.79,152.792,152.783,152.788,132999999.0
2006-11-28 17:52:00,152.779,152.781,152.772,152.777,102100000.0
2006-11-28 17:53:00,152.771,152.78,152.771,152.778,92599999.0
2006-11-28 17:54:00,152.779,152.787,152.762,152.782,88500001.0
2006-11-28 17:55:00,152.78,152.788,152.768,152.78,101199999.0
2006-11-28 17:56:00,152.778,152.783,152.773,152.773,91200001.0
2006-11-28 17:57:00,152.773,152.776,152.758,152.758,62400000.0
2006-11-28 17:58:00,152.767,152.805,152.767,152.803,82600000.0
2006-11-28 17:59:00,152.803,152.835,152.803,152.835,75200000.0
2006-11-28 18:00:00,152.842,152.847,152.816,152.819,106000000.0
2006-11-28 18:01:00,152.815,152.83,152.815,152.82,1263999994.0
2006-11-28 18:02:00,152.825,152.825,152.81,152.82,1958099990.0
2006-11-28 18:04:00,152.816,152.821,152.803,152.807,1406900005.0
2006-11-28 18:05:00,152.805,152.814,152.8,152.805,1543699995.0
2006-11-28 18:06:00,152.805,152.808,152.78,152.792,921900000.0
2006-11-28 18:07:00,152.85,152.86,152.85,152.86,1432999999.0
2006-11-28 18:08:00,152.799,152.829,152.799,152.823,1432999999.0
2006-11-28 18:09:00,152.823,152.823,152.809,152.815,1151299992.0
2006-11-28 18:10:00,152.819,152.822,152.802,152.818,949699994.0
2006-11-28 18:11:00,152.821,152.821,152.807,152.817,698999999.0
2006-11-28 18:12:00,152.818,152.823,152.81,152.812,922799997.0
2006-11-28 18:13:00,152.814,152.814,152.804,152.807,1273000005.0
2006-11-28 18:14:00,152.807,152.822,152.796,152.822,1254499991.0
2006-11-28 18:15:00,152.822,152.822,152.804,152.811,1522999995.0
2006-11-28 18:16:00,152.812,152.834,152.812,152.827,1559200006.0
2006-11-28 18:17:00,152.83,152.835,152.822,152.826,853900007.0
2006-11-28 18:18:00,152.842,152.842,152.826,152.838,593299999.0
2006-11-28 18:19:00,152.842,152.856,152.835,152.835,689700004.0
2006-11-28 18:20:00,152.831,152.845,152.825,152.826,1613599997.0
2006-11-28 18:21:00,152.827,152.835,152.821,152.83,1275300004.0
2006-11-28 18:22:00,152.829,152.837,152.82,152.828,1163300011.0
2006-11-28 18:23:00,152.827,152.838,152.823,152.834,1309299999.0
2006-11-28 18:24:00,152.827,152.833,152.817,152.818,1082000002.0
2006-11-28 18:25:00,152.833,152.844,152.827,152.832,1061899992.0
2006-11-28 18:26:00,152.84,152.847,152.835,152.84,1023699995.0
2006-11-28 18:27:00,152.839,152.846,152.832,152.836,535400000.0
2006-11-28 18:28:00,152.84,152.84,152.821,152.823,757799997.0
2006-11-28 18:29:00,152.825,152.851,152.825,152.847,947700002.0
2006-11-28 18:30:00,152.848,152.865,152.839,152.85,454800001.0
2006-11-28 18:31:00,152.849,152.853,152.836,152.852,901400000.0
2006-11-28 18:32:00,152.854,152.873,152.849,152.86,1586699989.0
2006-11-28 18:33:00,152.857,152.864,152.844,152.854,1650899992.0
2006-11-28 18:34:00,152.856,152.869,152.854,152.855,1055800001.0
2006-11-28 18:35:00,152.857,152.864,152.847,152.851,1218599999.0
2006-11-28 18:36:00,152.85,152.863,152.847,152.856,875900005.0
2006-11-28 18:37:00,152.852,152.852,152.84,152.844,541799997.0
2006-11-28 18:38:00,152.846,152.853,152.845,152.853,372599997.0
2006-11-28 18:39:00,152.853,152.857,152.842,152.857,393099998.0
2006-11-28 18:40:00,152.856,152.867,152.845,152.856,1046899997.0
2006-11-28 18:41:00,152.87,152.871,152.858,152.858,337199999.0
2006-11-28 18:42:00,152.853,152.853,152.837,152.848,577799999.0
2006-11-28 18:43:00,152.856,152.879,152.856,152.875,210000000.0
2006-11-28 18:44:00,152.877,152.885,152.873,152.877,425299999.0
2006-11-28 18:45:00,152.87,152.875,152.857,152.87,313099999.0
2006-11-28 18:46:00,152.872,152.885,152.868,152.878,469599999.0
2006-11-28 18:47:00,152.872,152.879,152.866,152.875,182599998.0
2006-11-28 18:48:00,152.879,152.882,152.868,152.873,663100003.0
2006-11-28 18:49:00,152.874,152.885,152.87,152.879,455300000.0
2006-11-28 18:50:00,152.88,152.884,152.868,152.875,803499991.0
2006-11-28 18:51:00,152.875,152.884,152.872,152.879,630800002.0
2006-11-28 18:52:00,152.881,152.881,152.853,152.864,646499998.0
2006-11-28 18:53:00,152.865,152.878,152.858,152.862,1034000000.0
2006-11-28 18:54:00,152.853,152.854,152.83,152.846,840999994.0
2006-11-28 18:55:00,152.844,152.853,152.835,152.844,986599993.0
2006-11-28 18:56:00,152.846,152.858,152.837,152.837,494200001.0
2006-11-28 18:57:00,152.843,152.859,152.838,152.847,516099999.0
2006-11-28 18:58:00,152.86,152.876,152.856,152.865,719299997.0
2006-11-28 18:59:00,152.868,152.868,152.852,152.867,672200002.0
2006-11-28 19:00:00,152.862,152.871,152.853,152.86,419099998.0
2006-11-28 19:01:00,152.851,152.859,152.843,152.857,288300003.0
2006-11-28 19:02:00,152.852,152.858,152.845,152.854,330799996.0
2006-11-28 19:03:00,152.853,152.869,152.851,152.857,694999993.0
2006-11-28 19:04:00,152.858,152.859,152.844,152.858,416899998.0
2006-11-28 19:05:00,152.862,152.862,152.843,152.847,508399996.0
2006-11-28 19:06:00,152.855,152.868,152.85,152.867,837800000.0
2006-11-28 19:07:00,152.868,152.869,152.853,152.862,1268399998.0
2006-11-28 19:08:00,152.87,152.877,152.86,152.875,760599997.0
2006-11-28 19:09:00,152.864,152.878,152.855,152.861,754600001.0
2006-11-28 19:10:00,152.864,152.87,152.851,152.859,185299999.0
2006-11-28 19:11:00,152.86,152.865,152.855,152.855,393399998.0
2006-11-28 19:12:00,152.859,152.863,152.85,152.852,377799997.0
2006-11-28 19:13:00,152.85,152.855,152.848,152.855,102300001.0
2006-11-28 19:14:00,152.85,152.855,152.847,152.85,312599998.0
2006-11-28 19:15:00,152.845,152.855,152.843,152.855,785600005.0
2006-11-28 19:16:00,152.853,152.855,152.843,152.855,340000002.0
2006-11-28 19:17:00,152.848,152.851,152.834,152.844,601999997.0
2006-11-28 19:18:00,152.849,152.852,152.841,152.842,330600004.0
2006-11-28 19:19:00,152.84,152.851,152.835,152.84,650699999.0
2006-11-28 19:20:00,152.848,152.854,152.841,152.85,307800002.0
2006-11-28 19:21:00,152.852,152.852,152.838,152.841,522400003.0
2006-11-28 19:22:00,152.842,152.854,152.841,152.845,67400000.0
2006-11-28 19:23:00,152.858,152.864,152.849,152.852,1045199998.0
2006-11-28 19:24:00,152.85,152.86,152.843,152.857,753000007.0
2006-11-28 19:25:00,152.858,152.87,152.854,152.868,598200003.0
2006-11-28 19:26:00,152.864,152.871,152.854,152.863,1148200003.0
2006-11-28 19:27:00,152.855,152.869,152.852,152.852,772099998.0
2006-11-28 19:28:00,152.853,152.871,152.853,152.861,611999997.0
2006-11-28 19:29:00,152.856,152.866,152.843,152.847,445400001.0
2006-11-28 19:30:00,152.847,152.849,152.826,152.83,673099994.0
2006-11-28 19:31:00,152.824,152.839,152.816,152.823,645000000.0
2006-11-28 19:32:00,152.822,152.839,152.822,152.835,927100000.0
2006-11-28 19:33:00,152.829,152.842,152.82,152.829,509799998.0
2006-11-28 19:34:00,152.82,152.82,152.804,152.817,924499997.0
2006-11-28 19:35:00,152.814,152.822,152.808,152.817,799699995.0
2006-11-28 19:36:00,152.822,152.822,152.808,152.818,489300000.0
2006-11-28 19:37:00,152.822,152.842,152.822,152.838,59499999.0
2006-11-28 19:38:00,152.843,152.859,152.843,152.858,544000001.0
2006-11-28 19:39:00,152.859,152.866,152.846,152.855,607700001.0
2006-11-28 19:40:00,152.858,152.858,152.845,152.858,638199994.0
2006-11-28 19:41:00,152.855,152.865,152.852,152.855,1017500000.0
2006-11-28 19:42:00,152.857,152.859,152.84,152.848,512300004.0
2006-11-28 19:43:00,152.857,152.857,152.845,152.845,127000000.0
2006-11-28 19:44:00,152.847,152.861,152.847,152.858,419400002.0
2006-11-28 19:45:00,152.858,152.858,152.848,152.851,96300001.0
2006-11-28 19:46:00,152.851,152.864,152.85,152.858,373499998.0
2006-11-28 19:47:00,152.857,152.861,152.844,152.861,194700002.0
2006-11-28 19:48:00,152.861,152.861,152.833,152.833,875899996.0
2006-11-28 19:49:00,152.839,152.852,152.839,152.85,321000001.0
2006-11-28 19:50:00,152.851,152.856,152.842,152.842,377099997.0
2006-11-28 19:51:00,152.844,152.852,152.844,152.845,266300004.0
2006-11-28 19:52:00,152.843,152.853,152.841,152.845,535199999.0
2006-11-28 19:53:00,152.85,152.855,152.845,152.85,503200007.0
2006-11-28 19:54:00,152.846,152.85,152.84,152.84,296800001.0
2006-11-28 19:55:00,152.847,152.858,152.847,152.858,340000005.0
2006-11-28 19:56:00,152.857,152.857,152.837,152.85,376999999.0
2006-11-28 19:57:00,152.846,152.865,152.846,152.847,598400004.0
2006-11-28 19:58:00,152.849,152.856,152.843,152.847,549300003.0
2006-11-28 19:59:00,152.852,152.863,152.85,152.856,585600000.0
2006-11-28 20:00:00,152.862,152.862,152.835,152.849,232900000.0
2006-11-28 20:01:00,152.843,152.863,152.843,152.85,442599998.0
2006-11-28 20:02:00,152.85,152.855,152.845,152.85,280500003.0
2006-11-28 20:03:00,152.858,152.864,152.853,152.853,314900002.0
2006-11-28 20:04:00,152.849,152.855,152.84,152.841,590099996.0
2006-11-28 20:05:00,152.842,152.852,152.839,152.842,581200002.0
2006-11-28 20:06:00,152.856,152.873,152.835,152.857,690100002.0
2006-11-28 20:07:00,152.847,152.866,152.847,152.853,303799999.0
2006-11-28 20:08:00,152.849,152.85,152.839,152.84,638100001.0
2006-11-28 20:09:00,152.84,152.853,152.836,152.853,397999994.0
2006-11-28 20:10:00,152.854,152.869,152.854,152.86,262600004.0
2006-11-28 20:11:00,152.867,152.882,152.864,152.882,713699996.0
2006-11-28 20:12:00,152.88,152.886,152.873,152.879,1060499999.0
2006-11-28 20:13:00,152.88,152.885,152.876,152.879,270100003.0
2006-11-28 20:14:00,152.873,152.884,152.869,152.877,502300003.0
2006-11-28 20:15:00,152.882,152.89,152.856,152.868,654300000.0
2006-11-28 20:16:00,152.861,152.96,152.861,152.96,558099997.0
2006-11-28 20:17:00,152.972,153.015,152.972,152.985,234100002.0
2006-11-28 20:18:00,152.989,153.001,152.981,152.992,104700001.0
2006-11-28 20:19:00,152.991,153.0,152.948,152.959,450499997.0
2006-11-28 20:20:00,152.953,152.958,152.912,152.914,373500002.0
2006-11-28 20:21:00,152.916,152.946,152.916,152.925,418399994.0
2006-11-28 20:22:00,152.923,152.941,152.918,152.922,530100000.0
2006-11-28 20:23:00,152.92,152.926,152.908,152.915,502599995.0
2006-11-28 20:24:00,152.919,152.919,152.9,152.908,211800000.0
2006-11-28 20:25:00,152.907,152.907,152.88,152.882,431099996.0
2006-11-28 20:26:00,152.882,152.902,152.88,152.898,498700001.0
2006-11-28 20:27:00,152.91,152.917,152.898,152.917,689999999.0
2006-11-28 20:28:00,152.911,152.921,152.902,152.92,1051000002.0
2006-11-28 20:29:00,152.918,152.929,152.912,152.918,1259599993.0
2006-11-28 20:30:00,152.923,152.938,152.917,152.935,1811399995.0
2006-11-28 20:31:00,152.927,152.936,152.918,152.928,1405100002.0
2006-11-28 20:32:00,152.934,152.951,152.932,152.934,1062699991.0
2006-11-28 20:33:00,152.92,152.94,152.918,152.94,524899996.0
2006-11-28 20:34:00,152.933,152.954,152.931,152.949,315900002.0
2006-11-28 20:35:00,152.95,152.963,152.936,152.936,278900001.0
2006-11-28 20:36:00,152.936,152.963,152.927,152.963,460400000.0
2006-11-28 20:37:00,152.967,153.025,152.967,153.009,520800000.0
2006-11-28 20:38:00,153.005,153.01,152.975,152.975,951400002.0
2006-11-28 20:39:00,152.97,152.98,152.965,152.971,768699998.0
2006-11-28 20:40:00,152.958,152.975,152.958,152.975,907099996.0
2006-11-28 20:41:00,152.975,152.988,152.975,152.981,339399999.0
2006-11-28 20:42:00,152.979,152.979,152.961,152.963,351999997.0
2006-11-28 20:43:00,152.96,152.967,152.944,152.958,409700003.0
2006-11-28 20:44:00,152.969,152.983,152.964,152.971,756399997.0
2006-11-28 20:45:00,152.973,152.973,152.947,152.952,781899994.0
2006-11-28 20:46:00,152.957,152.961,152.945,152.952,738400000.0
2006-11-28 20:47:00,152.959,153.002,152.959,152.985,816000003.0
2006-11-28 20:48:00,152.975,152.976,152.957,152.957,462100004.0
2006-11-28 20:49:00,152.96,152.973,152.953,152.966,335500001.0
2006-11-28 20:50:00,152.96,152.963,152.945,152.945,1214599991.0
2006-11-28 20:51:00,152.94,152.954,152.921,152.931,569599996.0
2006-11-28 20:52:00,152.93,152.937,152.922,152.93,171099998.0
2006-11-28 20:53:00,152.935,152.959,152.919,152.959,936700002.0
2006-11-28 20:54:00,152.955,152.955,152.935,152.947,206399999.0
2006-11-28 20:55:00,152.944,152.958,152.939,152.95,767499993.0
2006-11-28 20:56:00,152.947,152.971,152.946,152.946,992899996.0
2006-11-28 20:57:00,152.95,152.965,152.948,152.953,719400000.0
2006-11-28 20:58:00,152.963,152.983,152.956,152.956,1378000005.0
2006-11-28 20:59:00,152.955,152.975,152.953,152.96,1219399997.0
2006-11-28 21:00:00,152.961,152.976,152.952,152.953,1016900001.0
2006-11-28 21:01:00,152.957,152.965,152.948,152.954,820699997.0
2006-11-28 21:02:00,152.942,152.953,152.942,152.942,403599999.0
2006-11-28 21:03:00,152.945,152.969,152.945,152.946,1057300001.0
2006-11-28 21:04:00,152.948,152.957,152.944,152.951,579500005.0
2006-11-28 21:05:00,152.951,152.962,152.945,152.962,475899998.0
2006-11-28 21:06:00,152.963,152.976,152.959,152.959,621699997.0
2006-11-28 21:07:00,152.96,152.965,152.952,152.96,569299994.0
2006-11-28 21:08:00,152.96,152.965,152.952,152.955,295499999.0
2006-11-28 21:09:00,152.968,152.975,152.963,152.963,236199997.0
2006-11-28 21:10:00,152.96,152.965,152.955,152.96,323600001.0
2006-11-28 21:11:00,152.954,152.96,152.947,152.96,214399999.0
2006-11-28 21:12:00,152.963,152.975,152.961,152.962,535200000.0
2006-11-28 21:13:00,152.962,152.975,152.962,152.975,570100001.0
2006-11-28 21:14:00,152.969,152.986,152.969,152.975,861600003.0
2006-11-28 21:15:00,152.969,152.97,152.956,152.956,727499997.0
2006-11-28 21:16:00,152.953,152.96,152.943,152.945,507599997.0
2006-11-28 21:17:00,152.942,152.953,152.937,152.94,842299996.0
2006-11-28 21:18:00,152.94,152.942,152.935,152.938,313299995.0
2006-11-28 21:19:00,152.935,152.945,152.928,152.928,492099999.0
2006-11-28 21:20:00,152.921,152.927,152.892,152.892,1249900003.0
2006-11-28 21:21:00,152.89,152.904,152.888,152.894,828999991.0
2006-11-28 21:22:00,152.885,152.894,152.866,152.873,1058099992.0
2006-11-28 21:23:00,152.869,152.879,152.862,152.877,545000001.0
2006-11-28 21:24:00,152.868,152.887,152.868,152.87,648499998.0
2006-11-28 21:25:00,152.883,152.89,152.865,152.88,655299997.0
2006-11-28 21:26:00,152.876,152.882,152.866,152.87,304799999.0
2006-11-28 21:27:00,152.88,152.896,152.88,152.896,182200000.0
2006-11-28 21:28:00,152.894,152.906,152.894,152.9,70999999.0
2006-11-28 21:29:00,152.903,152.911,152.897,152.897,246199997.0
2006-11-28 21:30:00,152.899,152.944,152.899,152.928,259100000.0
2006-11-28 21:31:00,152.937,152.94,152.924,152.938,158999999.0
2006-11-28 21:32:00,152.937,152.937,152.923,152.931,645500002.0
2006-11-28 21:33:00,152.933,152.949,152.933,152.947,118200002.0
2006-11-28 21:34:00,152.95,152.954,152.941,152.948,299899998.0
2006-11-28 21:35:00,152.943,152.947,152.929,152.929,277800001.0
2006-11-28 21:36:00,152.928,152.928,152.921,152.923,225600002.0
2006-11-28 21:37:00,152.931,152.947,152.927,152.945,102300002.0
2006-11-28 21:38:00,152.95,152.957,152.941,152.957,176600000.0
2006-11-28 21:39:00,152.963,152.973,152.952,152.967,248999998.0
2006-11-28 21:40:00,152.97,152.982,152.97,152.982,267900001.0
2006-11-28 21:41:00,152.982,152.982,152.958,152.971,95900000.0
2006-11-28 21:42:00,152.977,153.013,152.973,153.013,412199997.0
2006-11-28 21:43:00,153.01,153.018,152.999,153.002,278700001.0
2006-11-28 21:44:00,153.002,153.011,152.995,152.998,585700001.0
2006-11-28 21:45:00,153.005,153.022,152.996,153.0,389100000.0
2006-11-28 21:46:00,152.997,153.003,152.987,152.987,530800001.0
2006-11-28 21:47:00,152.99,153.0,152.985,152.997,278700002.0
2006-11-28 21:48:00,152.995,153.002,152.984,153.002,251099996.0
2006-11-28 21:49:00,152.992,152.992,152.978,152.982,118900002.0
2006-11-28 21:50:00,152.982,152.982,152.969,152.974,80000001.0
2006-11-28 21:51:00,152.976,153.015,152.976,153.005,128799999.0
2006-11-28 21:52:00,153.015,153.099,153.015,153.075,96600000.0
2006-11-28 21:53:00,153.08,153.085,153.072,153.073,124800003.0
2006-11-28 21:54:00,153.073,153.092,153.069,153.089,77599999.0
2006-11-28 21:55:00,153.125,153.184,153.125,153.184,79500000.0
2006-11-28 21:56:00,153.175,153.182,153.16,153.182,81000002.0
2006-11-28 21:57:00,153.192,153.201,153.183,153.19,102800000.0
2006-11-28 21:58:00,153.189,153.191,153.179,153.183,51200000.0
2006-11-28 21:59:00,153.17,153.17,153.134,153.134,132099998.0
2006-11-28 22:00:00,153.129,153.129,153.116,153.118,241499998.0
2006-11-28 22:01:00,153.118,153.123,153.106,153.114,303899997.0
2006-11-28 22:02:00,153.122,153.136,153.118,153.127,502299994.0
2006-11-28 22:03:00,153.125,153.125,153.111,153.112,100399999.0
2006-11-28 22:04:00,153.115,153.119,153.102,153.104,216300005.0
2006-11-28 22:05:00,153.094,153.102,153.093,153.101,194600000.0
2006-11-28 22:06:00,153.108,153.122,153.101,153.121,88000000.0
2006-11-28 22:07:00,153.133,153.133,153.119,153.13,77300000.0
2006-11-28 22:08:00,153.134,153.143,153.129,153.143,166099998.0
2006-11-28 22:09:00,153.132,153.136,153.125,153.125,62400000.0
2006-11-28 22:10:00,153.118,153.118,153.106,153.117,151699998.0
2006-11-28 22:11:00,153.115,153.127,153.114,153.117,197999998.0
2006-11-28 22:12:00,153.119,153.14,153.119,153.137,209200001.0
2006-11-28 22:13:00,153.139,153.145,153.129,153.143,156200002.0
2006-11-28 22:14:00,153.144,153.144,153.13,153.135,111499999.0
2006-11-28 22:15:00,153.128,153.133,153.115,153.115,206099998.0
2006-11-28 22:16:00,153.12,153.125,153.117,153.119,150300002.0
2006-11-28 22:17:00,153.115,153.121,153.113,153.119,119999999.0
2006-11-28 22:18:00,153.119,153.124,153.117,153.121,87599999.0
2006-11-28 22:19:00,153.115,153.115,153.103,153.11,124199999.0
2006-11-28 22:20:00,153.101,153.103,153.093,153.098,153700000.0
2006-11-28 22:21:00,153.103,153.103,153.093,153.095,83400002.0
2006-11-28 22:22:00,153.103,153.114,153.092,153.109,203099999.0
2006-11-28 22:23:00,153.11,153.118,153.095,153.118,235100001.0
2006-11-28 22:24:00,153.116,153.116,153.104,153.114,147500001.0
2006-11-28 22:25:00,153.108,153.128,153.108,153.113,349299999.0
2006-11-28 22:26:00,153.113,153.113,153.102,153.102,123299998.0
2006-11-28 22:27:00,153.105,153.117,153.1,153.104,489100003.0
2006-11-28 22:28:00,153.111,153.111,153.096,153.108,327399997.0
2006-11-28 22:29:00,153.131,153.131,153.107,153.107,107300000.0
2006-11-28 22:30:00,153.102,153.109,153.102,153.109,123999998.0
2006-11-28 22:31:00,153.109,153.119,153.109,153.118,167799999.0
2006-11-28 22:32:00,153.118,153.126,153.116,153.118,192699998.0
2006-11-28 22:33:00,153.123,153.147,153.122,153.147,168800000.0
2006-11-28 22:34:00,153.158,153.158,153.146,153.158,230899998.0
2006-11-28 22:35:00,153.16,153.166,153.158,153.16,116999998.0
2006-11-28 22:36:00,153.165,153.175,153.16,153.172,430300000.0
2006-11-28 22:37:00,153.175,153.184,153.172,153.182,178099999.0
2006-11-28 22:38:00,153.18,153.19,153.173,153.177,229900000.0
2006-11-28 22:39:00,153.181,153.246,153.181,153.23,204499999.0
2006-11-28 22:40:00,153.245,153.246,153.229,153.236,424500000.0
2006-11-28 22:41:00,153.22,153.231,153.204,153.206,166300003.0
2006-11-28 22:42:00,153.21,153.21,153.193,153.197,201000000.0
2006-11-28 22:43:00,153.205,153.212,153.2,153.2,110399999.0
2006-11-28 22:44:00,153.203,153.223,153.198,153.207,378099998.0
2006-11-28 22:45:00,153.215,153.228,153.214,153.221,340900003.0
2006-11-28 22:46:00,153.227,153.23,153.224,153.23,85300000.0
2006-11-28 22:47:00,153.22,153.22,153.215,153.217,48800000.0
2006-11-28 22:48:00,153.218,153.231,153.217,153.231,311299995.0
2006-11-28 22:49:00,153.233,153.25,153.22,153.245,216600001.0
2006-11-28 22:50:00,153.249,153.25,153.225,153.25,101200001.0
2006-11-28 22:51:00,153.247,153.247,153.22,153.225,186100005.0
2006-11-28 22:52:00,153.226,153.246,153.218,153.245,127700000.0
2006-11-28 22:53:00,153.25,153.25,153.227,153.229,215399999.0
2006-11-28 22:54:00,153.232,153.232,153.215,153.223,145400003.0
2006-11-28 22:55:00,153.227,153.239,153.225,153.225,127600001.0
2006-11-28 22:56:00,153.227,153.227,153.215,153.227,144299999.0
2006-11-28 22:57:00,153.226,153.231,153.22,153.231,198100001.0
2006-11-28 22:58:00,153.237,153.237,153.21,153.21,66899999.0
2006-11-28 22:59:00,153.21,153.21,153.179,153.187,216299995.0
2006-11-28 23:00:00,153.203,153.203,153.19,153.195,93900000.0
2006-11-28 23:01:00,153.202,153.21,153.183,153.201,76700000.0
2006-11-28 23:02:00,153.207,153.255,153.207,153.249,149299997.0
2006-11-28 23:03:00,153.251,153.267,153.251,153.258,73200000.0
2006-11-28 23:04:00,153.252,153.264,153.249,153.264,161499999.0
2006-11-28 23:05:00,153.256,153.267,153.245,153.245,93699999.0
2006-11-28 23:06:00,153.244,153.256,153.244,153.251,125100002.0
2006-11-28 23:07:00,153.25,153.262,153.24,153.255,62400000.0
2006-11-28 23:08:00,153.23,153.259,153.23,153.254,108600002.0
2006-11-28 23:09:00,153.255,153.255,153.244,153.245,61099999.0
2006-11-28 23:10:00,153.243,153.253,153.243,153.251,48800000.0
2006-11-28 23:11:00,153.244,153.258,153.243,153.243,74799999.0
2006-11-28 23:12:00,153.252,153.253,153.239,153.253,62000001.0
2006-11-28 23:13:00,153.244,153.251,153.239,153.243,60700000.0
2006-11-28 23:14:00,153.248,153.251,153.241,153.242,64800000.0
2006-11-28 23:15:00,153.242,153.248,153.235,153.235,59100000.0
2006-11-28 23:16:00,153.232,153.239,153.222,153.231,83100001.0
2006-11-28 23:17:00,153.23,153.235,153.23,153.235,39999999.0
2006-11-28 23:18:00,153.223,153.234,153.223,153.234,61899999.0
2006-11-28 23:19:00,153.227,153.235,153.223,153.235,41600000.0
2006-11-28 23:20:00,153.24,153.24,153.223,153.223,48199998.0
2006-11-28 23:21:00,153.231,153.243,153.231,153.243,40000000.0
2006-11-28 23:22:00,153.249,153.256,153.24,153.256,148099999.0
2006-11-28 23:23:00,153.256,153.265,153.25,153.25,51200000.0
2006-11-28 23:24:00,153.249,153.277,153.249,153.277,105799999.0
2006-11-28 23:25:00,153.28,153.28,153.272,153.272,64300000.0
2006-11-28 23:26:00,153.272,153.282,153.269,153.282,104800000.0
2006-11-28 23:27:00,153.283,153.283,153.249,153.259,126299999.0
2006-11-28 23:28:00,153.258,153.259,153.254,153.254,95500001.0
2006-11-28 23:29:00,153.258,153.272,153.254,153.272,138800002.0
2006-11-28 23:30:00,153.272,153.272,153.262,153.265,57700001.0
2006-11-28 23:31:00,153.265,153.275,153.26,153.263,64500000.0
2006-11-28 23:32:00,153.263,153.267,153.263,153.267,9600000.0
2006-11-28 23:33:00,153.275,153.294,153.275,153.294,109699996.0
2006-11-28 23:34:00,153.291,153.291,153.278,153.278,73199999.0
2006-11-28 23:35:00,153.28,153.28,153.262,153.275,60899999.0
2006-11-28 23:36:00,153.262,153.262,153.249,153.249,65200000.0
2006-11-28 23:37:00,153.256,153.27,153.245,153.27,138000000.0
2006-11-28 23:38:00,153.27,153.273,153.251,153.263,50600000.0
2006-11-28 23:39:00,153.275,153.275,153.27,153.27,63000000.0
2006-11-28 23:40:00,153.261,153.266,153.254,153.254,73600000.0
2006-11-28 23:41:00,153.242,153.265,153.242,153.265,24800000.0
2006-11-28 23:42:00,153.271,153.271,153.264,153.264,20800000.0
2006-11-28 23:43:00,153.248,153.262,153.248,153.262,60699999.0
2006-11-28 23:44:00,153.251,153.253,153.242,153.253,63400000.0
2006-11-28 23:45:00,153.237,153.237,153.223,153.223,76199999.0
2006-11-28 23:46:00,153.226,153.247,153.226,153.247,91400002.0
2006-11-28 23:47:00,153.241,153.26,153.241,153.252,61099999.0
2006-11-28 23:48:00,153.249,153.262,153.249,153.253,54300000.0
2006-11-28 23:49:00,153.248,153.257,153.242,153.257,57499999.0
2006-11-28 23:50:00,153.262,153.268,153.257,153.261,118900000.0
2006-11-28 23:51:00,153.25,153.295,153.25,153.295,43800000.0
2006-11-28 23:52:00,153.305,153.321,153.304,153.304,62100000.0
2006-11-28 23:53:00,153.309,153.318,153.304,153.309,114200000.0
2006-11-28 23:54:00,153.325,153.325,153.297,153.303,71100002.0
2006-11-28 23:55:00,153.296,153.296,153.287,153.287,23700000.0
2006-11-28 23:56:00,153.293,153.303,153.288,153.303,178999998.0
2006-11-28 23:57:00,153.306,153.313,153.303,153.313,103400000.0
2006-11-28 23:58:00,153.308,153.308,153.307,153.307,22400000.0
2006-11-28 23:59:00,153.305,153.306,153.302,153.306,59600000.0
2006-11-29 00:00:00,153.298,153.316,153.288,153.308,154299997.0
2006-11-29 00:01:00,153.309,153.343,153.309,153.338,102200003.0
2006-11-29 00:02:00,153.34,153.357,153.34,153.357,81000000.0
2006-11-29 00:03:00,153.361,153.361,153.329,153.329,148500003.0
2006-11-29 00:04:00,153.333,153.346,153.333,153.346,54799998.0
2006-11-29 00:05:00,153.353,153.355,153.348,153.355,164599997.0
2006-11-29 00:06:00,153.358,153.364,153.344,153.344,88000000.0
2006-11-29 00:07:00,153.343,153.356,153.341,153.35,65300000.0
2006-11-29 00:08:00,153.342,153.345,153.33,153.33,130200001.0
2006-11-29 00:09:00,153.348,153.363,153.348,153.353,117500000.0
2006-11-29 00:10:00,153.335,153.344,153.33,153.344,43300000.0
2006-11-29 00:11:00,153.34,153.343,153.327,153.339,100099999.0
2006-11-29 00:12:00,153.345,153.345,153.335,153.345,51900002.0
2006-11-29 00:13:00,153.335,153.337,153.33,153.335,112500000.0
2006-11-29 00:14:00,153.335,153.335,153.325,153.325,26400000.0
2006-11-29 00:15:00,153.326,153.332,153.313,153.323,124300001.0
2006-11-29 00:16:00,153.328,153.329,153.305,153.305,210200001.0
2006-11-29 00:17:00,153.312,153.326,153.31,153.31,76099999.0
2006-11-29 00:18:00,153.3,153.316,153.3,153.313,83600000.0
2006-11-29 00:19:00,153.32,153.325,153.31,153.316,65600001.0
2006-11-29 00:20:00,153.321,153.331,153.315,153.321,65300001.0
2006-11-29 00:21:00,153.321,153.336,153.321,153.336,176599999.0
2006-11-29 00:22:00,153.335,153.342,153.328,153.339,92399998.0
2006-11-29 00:23:00,153.339,153.339,153.325,153.325,83800001.0
2006-11-29 00:24:00,153.33,153.335,153.316,153.321,115299998.0
2006-11-29 00:25:00,153.334,153.334,153.32,153.327,97100000.0
2006-11-29 00:26:00,153.327,153.327,153.316,153.316,29500000.0
2006-11-29 00:27:00,153.302,153.302,153.298,153.298,8800000.0
2006-11-29 00:28:00,153.279,153.293,153.276,153.276,56300000.0
2006-11-29 00:29:00,153.307,153.309,153.302,153.309,96799998.0
2006-11-29 00:30:00,153.309,153.311,153.3,153.301,106000000.0
2006-11-29 00:31:00,153.294,153.308,153.288,153.288,152300002.0
2006-11-29 00:32:00,153.306,153.313,153.3,153.313,74500001.0
2006-11-29 00:33:00,153.314,153.316,153.302,153.316,53600000.0
2006-11-29 00:34:00,153.32,153.334,153.316,153.319,53600000.0
2006-11-29 00:35:00,153.319,153.336,153.319,153.335,76400001.0
2006-11-29 00:36:00,153.336,153.337,153.315,153.315,58400000.0
2006-11-29 00:37:00,153.317,153.353,153.317,153.353,51700000.0
2006-11-29 00:38:00,153.346,153.346,153.332,153.332,65100000.0
2006-11-29 00:39:00,153.333,153.344,153.328,153.344,86400000.0
2006-11-29 00:40:00,153.338,153.338,153.327,153.332,68600002.0
2006-11-29 00:41:00,153.327,153.337,153.319,153.329,123000001.0
2006-11-29 00:42:00,153.321,153.325,153.307,153.315,37900000.0
2006-11-29 00:43:00,153.324,153.338,153.323,153.336,68800000.0
2006-11-29 00:44:00,153.335,153.335,153.315,153.327,96699998.0
2006-11-29 00:45:00,153.329,153.335,153.328,153.328,38300001.0
2006-11-29 00:46:00,153.33,153.338,153.322,153.322,34700000.0
2006-11-29 00:47:00,153.326,153.329,153.317,153.324,46199999.0
2006-11-29 00:48:00,153.324,153.324,153.302,153.321,85300000.0
2006-11-29 00:49:00,153.323,153.334,153.321,153.325,94300000.0
2006-11-29 00:50:00,153.337,153.337,153.286,153.288,48600000.0
2006-11-29 00:51:00,153.322,153.322,153.303,153.303,70400000.0
2006-11-29 00:52:00,153.301,153.313,153.299,153.313,130700003.0
2006-11-29 00:53:00,153.311,153.311,153.302,153.302,53500000.0
2006-11-29 00:54:00,153.302,153.317,153.299,153.313,102799998.0
2006-11-29 00:55:00,153.31,153.321,153.309,153.31,80499999.0
2006-11-29 00:56:00,153.309,153.314,153.303,153.303,93300001.0
2006-11-29 00:57:00,153.313,153.332,153.313,153.322,58400000.0
2006-11-29 00:58:00,153.327,153.342,153.327,153.34,128700003.0
2006-11-29 00:59:00,153.336,153.336,153.327,153.327,98999997.0
2006-11-29 01:00:00,153.33,153.338,153.325,153.325,80500000.0
2006-11-29 01:01:00,153.325,153.329,153.31,153.322,110900000.0
2006-11-29 01:02:00,153.327,153.328,153.318,153.328,39100000.0
2006-11-29 01:03:00,153.325,153.35,153.325,153.344,112299999.0
2006-11-29 01:04:00,153.346,153.361,153.346,153.355,181400002.0
2006-11-29 01:05:00,153.355,153.359,153.346,153.355,120000000.0
2006-11-29 01:06:00,153.357,153.362,153.347,153.355,218400002.0
2006-11-29 01:07:00,153.358,153.358,153.348,153.351,143899997.0
2006-11-29 01:08:00,153.352,153.357,153.352,153.357,39999999.0
2006-11-29 01:09:00,153.368,153.369,153.361,153.363,196900001.0
2006-11-29 01:10:00,153.362,153.367,153.352,153.36,138400002.0
2006-11-29 01:11:00,153.352,153.358,153.349,153.35,98299999.0
2006-11-29 01:12:00,153.358,153.364,153.354,153.364,175400002.0
2006-11-29 01:13:00,153.363,153.363,153.355,153.355,90499999.0
2006-11-29 01:14:00,153.355,153.36,153.344,153.35,68700000.0
2006-11-29 01:15:00,153.355,153.355,153.348,153.348,83900000.0
2006-11-29 01:16:00,153.356,153.367,153.347,153.367,149799998.0
2006-11-29 01:17:00,153.366,153.382,153.359,153.373,196599997.0
2006-11-29 01:18:00,153.385,153.403,153.385,153.393,145299998.0
2006-11-29 01:19:00,153.386,153.386,153.371,153.374,33900000.0
2006-11-29 01:20:00,153.372,153.377,153.359,153.377,172000001.0
2006-11-29 01:21:00,153.371,153.389,153.371,153.384,199899996.0
2006-11-29 01:22:00,153.38,153.395,153.374,153.374,99799997.0
2006-11-29 01:23:00,153.371,153.377,153.36,153.369,69600000.0
2006-11-29 01:24:00,153.369,153.384,153.369,153.374,71299999.0
2006-11-29 01:25:00,153.38,153.398,153.377,153.385,63300000.0
2006-11-29 01:26:00,153.385,153.397,153.376,153.384,240799998.0
2006-11-29 01:27:00,153.392,153.399,153.39,153.39,125199998.0
2006-11-29 01:28:00,153.386,153.393,153.385,153.385,54100000.0
2006-11-29 01:29:00,153.397,153.397,153.381,153.39,45799999.0
2006-11-29 01:30:00,153.39,153.398,153.382,153.394,151000002.0
2006-11-29 01:31:00,153.387,153.396,153.384,153.394,111100000.0
2006-11-29 01:32:00,153.389,153.396,153.389,153.396,148499999.0
2006-11-29 01:33:00,153.387,153.39,153.379,153.39,107299999.0
2006-11-29 01:34:00,153.397,153.399,153.375,153.381,94799999.0
2006-11-29 01:35:00,153.387,153.393,153.378,153.393,145999996.0
2006-11-29 01:36:00,153.391,153.404,153.391,153.397,74700001.0
2006-11-29 01:37:00,153.392,153.399,153.388,153.389,68800000.0
2006-11-29 01:38:00,153.384,153.394,153.376,153.376,40700000.0
2006-11-29 01:39:00,153.378,153.383,153.372,153.375,103500001.0
2006-11-29 01:40:00,153.372,153.379,153.368,153.379,63200000.0
2006-11-29 01:41:00,153.377,153.386,153.377,153.386,31200000.0
2006-11-29 01:42:00,153.382,153.382,153.345,153.345,144899998.0
2006-11-29 01:43:00,153.342,153.355,153.342,153.35,31400000.0
2006-11-29 01:44:00,153.35,153.355,153.35,153.35,114699999.0
2006-11-29 01:45:00,153.361,153.362,153.351,153.36,115699999.0
2006-11-29 01:46:00,153.357,153.372,153.357,153.372,46300000.0
2006-11-29 01:47:00,153.368,153.375,153.363,153.375,89199999.0
2006-11-29 01:48:00,153.358,153.358,153.345,153.358,84700001.0
2006-11-29 01:49:00,153.367,153.368,153.347,153.358,98799999.0
2006-11-29 01:50:00,153.317,153.317,153.247,153.264,50300001.0
2006-11-29 01:51:00,153.28,153.292,153.256,153.272,106300000.0
2006-11-29 01:52:00,153.273,153.325,153.264,153.325,106100000.0
2006-11-29 01:53:00,153.341,153.353,153.257,153.257,136399999.0
2006-11-29 01:54:00,153.239,153.239,153.216,153.216,26400000.0
2006-11-29 01:55:00,153.194,153.232,153.194,153.226,165699998.0
2006-11-29 01:56:00,153.215,153.224,153.211,153.22,69600000.0
2006-11-29 01:57:00,153.208,153.217,153.187,153.187,104400000.0
2006-11-29 01:58:00,153.168,153.202,153.168,153.202,109000000.0
2006-11-29 01:59:00,153.21,153.219,153.201,153.21,106100000.0
2006-11-29 02:00:00,153.211,153.213,153.191,153.213,194800002.0
2006-11-29 02:01:00,153.202,153.205,153.193,153.202,178199997.0
2006-11-29 02:02:00,153.202,153.209,153.185,153.185,49900000.0
2006-11-29 02:03:00,153.192,153.194,153.18,153.18,81500002.0
2006-11-29 02:04:00,153.169,153.175,153.166,153.175,164999998.0
2006-11-29 02:05:00,153.158,153.158,153.135,153.135,72400000.0
2006-11-29 02:06:00,153.135,153.135,153.101,153.101,110000001.0
2006-11-29 02:07:00,153.089,153.104,153.08,153.08,82099998.0
2006-11-29 02:08:00,153.079,153.091,153.079,153.081,41099999.0
2006-11-29 02:09:00,153.078,153.078,153.01,153.01,109600001.0
2006-11-29 02:10:00,153.009,153.012,152.998,153.002,101599998.0
2006-11-29 02:11:00,152.995,153.01,152.986,153.01,119000001.0
2006-11-29 02:12:00,153.002,153.004,152.971,152.971,149399999.0
2006-11-29 02:13:00,152.982,152.986,152.964,152.967,113000000.0
2006-11-29 02:14:00,152.951,152.978,152.951,152.969,155900001.0
2006-11-29 02:15:00,152.976,152.976,152.957,152.957,92400002.0
2006-11-29 02:16:00,152.955,152.966,152.931,152.944,67200001.0
2006-11-29 02:17:00,152.956,152.956,152.941,152.95,107400000.0
2006-11-29 02:18:00,152.947,152.947,152.936,152.938,95600000.0
2006-11-29 02:19:00,152.924,152.934,152.921,152.932,74600000.0
2006-11-29 02:20:00,152.936,152.946,152.933,152.933,65300000.0
2006-11-29 02:21:00,152.933,152.966,152.932,152.955,75899998.0
2006-11-29 02:22:00,152.96,152.96,152.945,152.95,65100000.0
2006-11-29 02:23:00,152.934,152.934,152.91,152.928,67600000.0
2006-11-29 02:24:00,152.947,152.955,152.92,152.945,166699996.0
2006-11-29 02:25:00,152.936,152.936,152.922,152.927,49200000.0
2006-11-29 02:26:00,152.926,152.932,152.921,152.932,46400000.0
2006-11-29 02:27:00,152.931,152.933,152.915,152.922,198800002.0
2006-11-29 02:28:00,152.916,152.927,152.908,152.912,125200001.0
2006-11-29 02:29:00,152.914,152.953,152.914,152.95,151000001.0
2006-11-29 02:30:00,152.936,152.936,152.916,152.916,49199999.0
2006-11-29 02:31:00,152.913,152.924,152.901,152.924,83600001.0
2006-11-29 02:32:00,152.922,152.924,152.898,152.899,108000000.0
2006-11-29 02:33:00,152.901,152.905,152.896,152.9,58099998.0
2006-11-29 02:34:00,152.881,152.881,152.857,152.873,48300000.0
2006-11-29 02:35:00,152.888,152.892,152.877,152.878,73500002.0
2006-11-29 02:36:00,152.87,152.874,152.86,152.863,149000003.0
2006-11-29 02:37:00,152.873,152.9,152.867,152.894,125399999.0
2006-11-29 02:38:00,152.888,152.888,152.868,152.881,118100000.0
2006-11-29 02:39:00,152.883,152.885,152.876,152.884,86299998.0
2006-11-29 02:40:00,152.884,152.894,152.875,152.875,108599999.0
2006-11-29 02:41:00,152.878,152.884,152.871,152.884,114500002.0
2006-11-29 02:42:00,152.885,152.89,152.881,152.883,137999998.0
2006-11-29 02:43:00,152.874,152.877,152.873,152.873,43099999.0
2006-11-29 02:44:00,152.891,152.902,152.88,152.888,108600000.0
2006-11-29 02:45:00,152.893,152.902,152.891,152.891,102400000.0
2006-11-29 02:46:00,152.894,152.898,152.882,152.889,81499999.0
2006-11-29 02:47:00,152.9,152.911,152.889,152.89,50000000.0
2006-11-29 02:48:00,152.894,152.905,152.894,152.901,46399999.0
2006-11-29 02:49:00,152.9,152.905,152.898,152.9,82900001.0
2006-11-29 02:50:00,152.903,152.903,152.892,152.892,104499998.0
2006-11-29 02:51:00,152.886,152.898,152.872,152.872,85399999.0
2006-11-29 02:52:00,152.871,152.878,152.865,152.878,93500001.0
2006-11-29 02:53:00,152.877,152.892,152.876,152.891,42800001.0
2006-11-29 02:54:00,152.894,152.904,152.887,152.889,64599999.0
2006-11-29 02:55:00,152.88,152.883,152.87,152.883,47199999.0
2006-11-29 02:56:00,152.884,152.902,152.884,152.9,135000001.0
2006-11-29 02:57:00,152.905,152.905,152.893,152.9,101399999.0
2006-11-29 02:58:00,152.877,152.877,152.858,152.858,32700000.0
2006-11-29 02:59:00,152.836,152.844,152.836,152.842,115200001.0
2006-11-29 03:00:00,152.837,152.837,152.823,152.823,22400000.0
2006-11-29 03:01:00,152.827,152.837,152.827,152.837,44500000.0
2006-11-29 03:02:00,152.822,152.828,152.811,152.818,83200000.0
2006-11-29 03:03:00,152.813,152.813,152.798,152.805,40300000.0
2006-11-29 03:04:00,152.793,152.813,152.793,152.809,67100000.0
2006-11-29 03:05:00,152.818,152.818,152.802,152.803,104799999.0
2006-11-29 03:06:00,152.811,152.832,152.811,152.826,67899999.0
2006-11-29 03:07:00,152.826,152.826,152.794,152.8,114300000.0
2006-11-29 03:08:00,152.793,152.81,152.793,152.794,29300000.0
2006-11-29 03:09:00,152.783,152.783,152.768,152.772,103300001.0
2006-11-29 03:10:00,152.774,152.785,152.765,152.765,107800000.0
2006-11-29 03:11:00,152.772,152.774,152.761,152.761,86300000.0
2006-11-29 03:12:00,152.748,152.752,152.743,152.744,100200000.0
2006-11-29 03:13:00,152.748,152.748,152.739,152.739,38400000.0
2006-11-29 03:14:00,152.717,152.717,152.708,152.708,36000000.0
2006-11-29 03:15:00,152.684,152.692,152.674,152.679,113500001.0
2006-11-29 03:16:00,152.685,152.685,152.657,152.657,87500000.0
2006-11-29 03:17:00,152.657,152.658,152.643,152.647,76200000.0
2006-11-29 03:18:00,152.636,152.648,152.619,152.648,79099998.0
2006-11-29 03:19:00,152.646,152.646,152.633,152.64,88800001.0
2006-11-29 03:20:00,152.643,152.664,152.641,152.655,46200000.0
2006-11-29 03:21:00,152.661,152.661,152.639,152.654,155399999.0
2006-11-29 03:22:00,152.647,152.647,152.632,152.632,165899998.0
2006-11-29 03:23:00,152.63,152.64,152.624,152.624,70200000.0
2006-11-29 03:24:00,152.63,152.641,152.63,152.634,92700000.0
2006-11-29 03:25:00,152.632,152.65,152.632,152.647,93300002.0
2006-11-29 03:26:00,152.648,152.648,152.631,152.64,47500000.0
2006-11-29 03:27:00,152.643,152.649,152.643,152.643,64800001.0
2006-11-29 03:28:00,152.638,152.65,152.635,152.645,92200000.0
2006-11-29 03:29:00,152.647,152.647,152.635,152.646,91600000.0
2006-11-29 03:30:00,152.642,152.647,152.631,152.639,74500001.0
2006-11-29 03:31:00,152.61,152.61,152.585,152.59,102299998.0
2006-11-29 03:32:00,152.588,152.588,152.562,152.562,48700000.0
2006-11-29 03:33:00,152.553,152.568,152.541,152.552,78600000.0
2006-11-29 03:34:00,152.555,152.573,152.555,152.573,77999998.0
2006-11-29 03:35:00,152.574,152.584,152.574,152.578,77500000.0
2006-11-29 03:36:00,152.591,152.595,152.575,152.595,90400000.0
2006-11-29 03:37:00,152.591,152.591,152.584,152.584,14400000.0
2006-11-29 03:38:00,152.585,152.605,152.585,152.605,77300000.0
2006-11-29 03:39:00,152.617,152.617,152.599,152.612,76299998.0
2006-11-29 03:40:00,152.603,152.603,152.592,152.602,78800000.0
2006-11-29 03:41:00,152.602,152.605,152.587,152.596,150299999.0
2006-11-29 03:42:00,152.602,152.61,152.597,152.597,141400002.0
2006-11-29 03:43:00,152.603,152.623,152.601,152.62,204000000.0
2006-11-29 03:44:00,152.633,152.643,152.632,152.643,29400000.0
2006-11-29 03:45:00,152.645,152.658,152.635,152.658,47100001.0
2006-11-29 03:46:00,152.657,152.677,152.656,152.668,140000001.0
2006-11-29 03:47:00,152.667,152.682,152.667,152.671,43599999.0
2006-11-29 03:48:00,152.664,152.675,152.664,152.674,58800000.0
2006-11-29 03:49:00,152.668,152.675,152.665,152.67,120599999.0
2006-11-29 03:50:00,152.66,152.66,152.636,152.636,55899999.0
2006-11-29 03:51:00,152.651,152.651,152.626,152.626,72599999.0
2006-11-29 03:52:00,152.642,152.642,152.625,152.642,136800000.0
2006-11-29 03:53:00,152.651,152.662,152.65,152.655,79099999.0
2006-11-29 03:54:00,152.655,152.661,152.633,152.649,62400000.0
2006-11-29 03:55:00,152.653,152.653,152.644,152.644,154999998.0
2006-11-29 03:56:00,152.636,152.647,152.636,152.647,54100002.0
2006-11-29 03:57:00,152.649,152.651,152.63,152.651,122400001.0
2006-11-29 03:58:00,152.66,152.66,152.644,152.647,81499999.0
2006-11-29 03:59:00,152.643,152.656,152.643,152.65,137999998.0
2006-11-29 04:00:00,152.657,152.658,152.653,152.658,80700000.0
2006-11-29 04:01:00,152.657,152.657,152.634,152.634,89899999.0
2006-11-29 04:02:00,152.632,152.636,152.621,152.622,108699999.0
2006-11-29 04:03:00,152.631,152.631,152.617,152.617,7100000.0
2006-11-29 04:04:00,152.617,152.617,152.581,152.594,71899999.0
2006-11-29 04:05:00,152.594,152.613,152.589,152.613,79599998.0
2006-11-29 04:06:00,152.622,152.622,152.613,152.622,63800000.0
2006-11-29 04:07:00,152.623,152.623,152.61,152.61,104300001.0
2006-11-29 04:08:00,152.615,152.615,152.605,152.61,85300001.0
2006-11-29 04:09:00,152.604,152.621,152.604,152.61,147400003.0
2006-11-29 04:10:00,152.615,152.623,152.615,152.621,47499999.0
2006-11-29 04:11:00,152.613,152.616,152.607,152.607,105800000.0
2006-11-29 04:12:00,152.605,152.624,152.605,152.615,81099998.0
2006-11-29 04:13:00,152.622,152.628,152.622,152.622,109400001.0
2006-11-29 04:14:00,152.618,152.618,152.608,152.615,128399999.0
2006-11-29 04:15:00,152.61,152.619,152.598,152.603,233699995.0
2006-11-29 04:16:00,152.591,152.596,152.582,152.582,47900001.0
2006-11-29 04:17:00,152.59,152.597,152.584,152.595,150600000.0
2006-11-29 04:18:00,152.603,152.607,152.6,152.6,45100000.0
2006-11-29 04:19:00,152.604,152.611,152.6,152.601,79000002.0
2006-11-29 04:20:00,152.609,152.617,152.608,152.612,104900002.0
2006-11-29 04:21:00,152.62,152.62,152.611,152.62,53600001.0
2006-11-29 04:22:00,152.618,152.627,152.607,152.627,141999999.0
2006-11-29 04:23:00,152.617,152.623,152.617,152.623,52899998.0
2006-11-29 04:24:00,152.607,152.617,152.607,152.608,49199999.0
2006-11-29 04:25:00,152.605,152.624,152.605,152.624,127100002.0
2006-11-29 04:26:00,152.627,152.627,152.61,152.61,71700000.0
2006-11-29 04:27:00,152.61,152.625,152.6,152.625,42800000.0
2006-11-29 04:28:00,152.618,152.625,152.611,152.614,71199999.0
2006-11-29 04:29:00,152.605,152.615,152.602,152.608,122900002.0
2006-11-29 04:30:00,152.618,152.618,152.611,152.618,87700001.0
2006-11-29 04:31:00,152.6,152.6,152.568,152.57,93600000.0
2006-11-29 04:32:00,152.562,152.572,152.554,152.568,117399999.0
2006-11-29 04:33:00,152.562,152.562,152.549,152.549,62700000.0
2006-11-29 04:34:00,152.55,152.56,152.55,152.552,94300000.0
2006-11-29 04:35:00,152.552,152.559,152.544,152.55,122299998.0
2006-11-29 04:36:00,152.557,152.574,152.557,152.567,42800000.0
2006-11-29 04:37:00,152.568,152.576,152.559,152.575,100799999.0
2006-11-29 04:38:00,152.582,152.582,152.567,152.567,23200000.0
2006-11-29 04:39:00,152.569,152.575,152.56,152.57,75400000.0
2006-11-29 04:40:00,152.58,152.58,152.562,152.572,89699999.0
2006-11-29 04:41:00,152.57,152.57,152.551,152.563,56700000.0
2006-11-29 04:42:00,152.553,152.556,152.553,152.556,29599999.0
2006-11-29 04:43:00,152.543,152.55,152.543,152.546,112500002.0
2006-11-29 04:44:00,152.55,152.551,152.53,152.547,103800002.0
2006-11-29 04:45:00,152.553,152.569,152.553,152.555,107900001.0
2006-11-29 04:46:00,152.549,152.561,152.549,152.559,33799999.0
2006-11-29 04:47:00,152.567,152.567,152.546,152.551,61200000.0
2006-11-29 04:48:00,152.539,152.554,152.524,152.534,188699999.0
2006-11-29 04:49:00,152.54,152.54,152.535,152.54,98900002.0
2006-11-29 04:50:00,152.538,152.549,152.536,152.544,84700002.0
2006-11-29 04:51:00,152.541,152.546,152.54,152.54,44000001.0
2006-11-29 04:52:00,152.548,152.556,152.548,152.556,48500000.0
2006-11-29 04:53:00,152.543,152.558,152.534,152.552,83899998.0
2006-11-29 04:54:00,152.544,152.553,152.544,152.548,65100001.0
2006-11-29 04:55:00,152.549,152.555,152.545,152.55,172599998.0
2006-11-29 04:56:00,152.547,152.547,152.533,152.535,152699999.0
2006-11-29 04:57:00,152.531,152.535,152.528,152.53,133300000.0
2006-11-29 04:58:00,152.534,152.547,152.534,152.541,82999998.0
2006-11-29 04:59:00,152.539,152.548,152.539,152.539,54400000.0
2006-11-29 05:00:00,152.545,152.558,152.545,152.555,87999999.0
2006-11-29 05:01:00,152.559,152.575,152.552,152.565,79099999.0
2006-11-29 05:02:00,152.563,152.572,152.556,152.572,60699998.0
2006-11-29 05:03:00,152.571,152.571,152.541,152.541,45600000.0
2006-11-29 05:04:00,152.533,152.55,152.53,152.542,137400004.0
2006-11-29 05:05:00,152.539,152.552,152.539,152.552,60000001.0
2006-11-29 05:06:00,152.546,152.554,152.541,152.55,34900000.0
2006-11-29 05:07:00,152.544,152.547,152.541,152.543,90299998.0
2006-11-29 05:08:00,152.551,152.567,152.551,152.562,34100000.0
2006-11-29 05:09:00,152.563,152.571,152.549,152.571,53200001.0
2006-11-29 05:10:00,152.573,152.579,152.571,152.571,61200000.0
2006-11-29 05:11:00,152.59,152.594,152.583,152.594,63600001.0
2006-11-29 05:12:00,152.589,152.598,152.588,152.591,93199999.0
2006-11-29 05:13:00,152.586,152.61,152.586,152.595,73999999.0
2006-11-29 05:14:00,152.608,152.612,152.6,152.603,92400000.0
2006-11-29 05:15:00,152.6,152.606,152.6,152.606,70100000.0
2006-11-29 05:16:00,152.609,152.622,152.607,152.622,67100000.0
2006-11-29 05:17:00,152.621,152.627,152.615,152.62,114400001.0
2006-11-29 05:18:00,152.636,152.636,152.624,152.634,56200000.0
2006-11-29 05:19:00,152.634,152.65,152.633,152.633,96600001.0
2006-11-29 05:20:00,152.634,152.635,152.619,152.635,98699999.0
2006-11-29 05:21:00,152.64,152.653,152.64,152.647,111200001.0
2006-11-29 05:22:00,152.642,152.649,152.642,152.644,113699999.0
2006-11-29 05:23:00,152.634,152.645,152.634,152.644,75600000.0
2006-11-29 05:24:00,152.647,152.65,152.645,152.65,44800000.0
2006-11-29 05:25:00,152.65,152.65,152.643,152.648,104400000.0
2006-11-29 05:26:00,152.648,152.648,152.639,152.639,14200000.0
2006-11-29 05:27:00,152.64,152.64,152.635,152.635,17600000.0
2006-11-29 05:28:00,152.637,152.65,152.636,152.646,78500000.0
2006-11-29 05:29:00,152.64,152.65,152.62,152.65,116500003.0
2006-11-29 05:30:00,152.65,152.654,152.647,152.647,150300000.0
2006-11-29 05:31:00,152.645,152.657,152.645,152.649,148600002.0
2006-11-29 05:32:00,152.647,152.647,152.634,152.634,20800000.0
2006-11-29 05:33:00,152.647,152.653,152.642,152.653,83900002.0
2006-11-29 05:34:00,152.643,152.644,152.643,152.644,15300000.0
2006-11-29 05:35:00,152.625,152.657,152.605,152.657,71100000.0
2006-11-29 05:36:00,152.638,152.65,152.632,152.639,98799998.0
2006-11-29 05:37:00,152.632,152.645,152.632,152.64,75899999.0
2006-11-29 05:38:00,152.638,152.638,152.627,152.637,37600000.0
2006-11-29 05:39:00,152.634,152.647,152.633,152.647,40500000.0
2006-11-29 05:40:00,152.652,152.68,152.651,152.68,143299997.0
2006-11-29 05:41:00,152.677,152.692,152.677,152.685,54200001.0
2006-11-29 05:42:00,152.687,152.697,152.685,152.697,38199999.0
2006-11-29 05:43:00,152.688,152.698,152.684,152.698,88400001.0
2006-11-29 05:44:00,152.686,152.697,152.686,152.697,157199999.0
2006-11-29 05:45:00,152.7,152.701,152.689,152.7,109400001.0
2006-11-29 05:46:00,152.698,152.708,152.698,152.708,17600000.0
2006-11-29 05:47:00,152.7,152.703,152.694,152.698,98799997.0
2006-11-29 05:48:00,152.702,152.72,152.702,152.711,65100000.0
2006-11-29 05:49:00,152.713,152.713,152.695,152.698,91800000.0
2006-11-29 05:50:00,152.696,152.697,152.687,152.697,91500001.0
2006-11-29 05:51:00,152.703,152.71,152.693,152.71,76300000.0
2006-11-29 05:52:00,152.695,152.717,152.695,152.708,100600002.0
2006-11-29 05:53:00,152.707,152.707,152.693,152.696,74500001.0
2006-11-29 05:54:00,152.693,152.698,152.693,152.698,40300000.0
2006-11-29 05:55:00,152.693,152.693,152.674,152.674,28000000.0
2006-11-29 05:56:00,152.664,152.673,152.664,152.67,24300000.0
2006-11-29 05:57:00,152.683,152.7,152.67,152.7,57599999.0
2006-11-29 05:58:00,152.691,152.7,152.664,152.677,186700002.0
2006-11-29 05:59:00,152.697,152.705,152.689,152.7,127500000.0
2006-11-29 06:00:00,152.694,152.715,152.694,152.715,116500000.0
2006-11-29 06:01:00,152.705,152.705,152.702,152.702,32800000.0
2006-11-29 06:02:00,152.694,152.709,152.694,152.701,86899997.0
2006-11-29 06:03:00,152.703,152.708,152.702,152.703,145500000.0
2006-11-29 06:04:00,152.705,152.726,152.705,152.726,122899997.0
2006-11-29 06:05:00,152.742,152.75,152.731,152.75,70399999.0
2006-11-29 06:06:00,152.747,152.75,152.738,152.747,177400004.0
2006-11-29 06:07:00,152.738,152.739,152.726,152.735,87000001.0
2006-11-29 06:08:00,152.746,152.747,152.734,152.747,88900000.0
2006-11-29 06:09:00,152.741,152.741,152.722,152.726,31800000.0
2006-11-29 06:10:00,152.731,152.747,152.731,152.744,153099997.0
2006-11-29 06:11:00,152.746,152.747,152.736,152.746,72999999.0
2006-11-29 06:12:00,152.747,152.75,152.746,152.747,37400000.0
2006-11-29 06:13:00,152.744,152.756,152.744,152.744,58700000.0
2006-11-29 06:14:00,152.744,152.745,152.736,152.745,106200001.0
2006-11-29 06:15:00,152.755,152.755,152.743,152.745,33200000.0
2006-11-29 06:16:00,152.752,152.762,152.745,152.758,71599998.0
2006-11-29 06:17:00,152.76,152.769,152.76,152.768,108100002.0
2006-11-29 06:18:00,152.756,152.766,152.756,152.76,51200000.0
2006-11-29 06:19:00,152.763,152.763,152.744,152.747,168900004.0
2006-11-29 06:20:00,152.749,152.759,152.749,152.757,81899998.0
2006-11-29 06:21:00,152.754,152.756,152.754,152.756,28800000.0
2006-11-29 06:22:00,152.758,152.772,152.758,152.769,98000001.0
2006-11-29 06:23:00,152.774,152.774,152.756,152.768,85899999.0
2006-11-29 06:24:00,152.774,152.788,152.774,152.774,118400000.0
2006-11-29 06:25:00,152.777,152.777,152.762,152.769,45200000.0
2006-11-29 06:26:00,152.77,152.77,152.77,152.77,22400000.0
2006-11-29 06:27:00,152.772,152.772,152.763,152.768,71400000.0
2006-11-29 06:28:00,152.768,152.768,152.751,152.751,60800000.0
2006-11-29 06:29:00,152.762,152.77,152.761,152.763,103500001.0
2006-11-29 06:30:00,152.76,152.76,152.752,152.752,80800001.0
2006-11-29 06:31:00,152.762,152.764,152.755,152.755,46200000.0
2006-11-29 06:32:00,152.752,152.757,152.744,152.754,115799998.0
2006-11-29 06:33:00,152.759,152.76,152.745,152.745,77900000.0
2006-11-29 06:34:00,152.742,152.743,152.7,152.709,107499999.0
2006-11-29 06:35:00,152.703,152.719,152.701,152.717,57000000.0
2006-11-29 06:36:00,152.722,152.722,152.709,152.713,24700000.0
2006-11-29 06:37:00,152.712,152.712,152.699,152.699,16100000.0
2006-11-29 06:38:00,152.696,152.696,152.684,152.684,36800000.0
2006-11-29 06:39:00,152.692,152.692,152.688,152.688,12400000.0
2006-11-29 06:40:00,152.685,152.697,152.684,152.685,96900000.0
2006-11-29 06:41:00,152.685,152.69,152.685,152.69,78999999.0
2006-11-29 06:42:00,152.693,152.697,152.689,152.689,75300000.0
2006-11-29 06:43:00,152.697,152.697,152.685,152.692,91399999.0
2006-11-29 06:44:00,152.701,152.701,152.688,152.692,101199998.0
2006-11-29 06:45:00,152.699,152.71,152.688,152.71,101599998.0
2006-11-29 06:46:00,152.704,152.731,152.704,152.719,102699998.0
2006-11-29 06:47:00,152.728,152.729,152.711,152.719,107199999.0
2006-11-29 06:48:00,152.726,152.729,152.725,152.729,60300000.0
2006-11-29 06:49:00,152.722,152.722,152.695,152.698,120900000.0
2006-11-29 06:50:00,152.708,152.712,152.698,152.71,108200001.0
2006-11-29 06:51:00,152.708,152.713,152.698,152.702,158499999.0
2006-11-29 06:52:00,152.694,152.704,152.675,152.675,116799998.0
2006-11-29 06:53:00,152.677,152.686,152.677,152.683,53400000.0
2006-11-29 06:54:00,152.682,152.689,152.677,152.677,80600000.0
2006-11-29 06:55:00,152.677,152.696,152.677,152.679,122600003.0
2006-11-29 06:56:00,152.683,152.685,152.668,152.68,75500000.0
2006-11-29 06:57:00,152.682,152.686,152.675,152.677,31300000.0
2006-11-29 06:58:00,152.693,152.7,152.667,152.675,112700000.0
2006-11-29 06:59:00,152.685,152.685,152.67,152.678,99800000.0
2006-11-29 07:00:00,152.684,152.684,152.672,152.675,105399999.0
2006-11-29 07:01:00,152.669,152.683,152.669,152.68,33300000.0
2006-11-29 07:02:00,152.675,152.68,152.675,152.675,71000000.0
2006-11-29 07:03:00,152.678,152.678,152.67,152.678,68500000.0
2006-11-29 07:04:00,152.682,152.685,152.675,152.685,184000001.0
2006-11-29 07:05:00,152.674,152.686,152.668,152.685,62900000.0
2006-11-29 07:06:00,152.697,152.737,152.697,152.735,121599998.0
2006-11-29 07:07:00,152.737,152.748,152.729,152.74,145300000.0
2006-11-29 07:08:00,152.739,152.742,152.725,152.733,70400000.0
2006-11-29 07:09:00,152.742,152.752,152.741,152.741,86300000.0
2006-11-29 07:10:00,152.738,152.743,152.732,152.74,64299999.0
2006-11-29 07:11:00,152.737,152.737,152.713,152.713,141999999.0
2006-11-29 07:12:00,152.714,152.72,152.714,152.72,73300001.0
2006-11-29 07:13:00,152.722,152.725,152.715,152.715,58400000.0
2006-11-29 07:14:00,152.71,152.75,152.71,152.75,43000000.0
2006-11-29 07:15:00,152.744,152.753,152.744,152.745,76200000.0
2006-11-29 07:16:00,152.748,152.759,152.748,152.75,139799998.0
2006-11-29 07:17:00,152.754,152.775,152.754,152.775,46600000.0
2006-11-29 07:18:00,152.757,152.757,152.738,152.739,147799997.0
2006-11-29 07:19:00,152.739,152.758,152.739,152.745,86000000.0
2006-11-29 07:20:00,152.736,152.75,152.735,152.75,77599998.0
2006-11-29 07:21:00,152.749,152.749,152.72,152.72,89499999.0
2006-11-29 07:22:00,152.711,152.72,152.711,152.714,55200000.0
2006-11-29 07:23:00,152.722,152.722,152.71,152.719,87899999.0
2006-11-29 07:24:00,152.72,152.72,152.712,152.718,92699998.0
2006-11-29 07:25:00,152.714,152.727,152.707,152.707,60700002.0
2006-11-29 07:26:00,152.708,152.71,152.703,152.705,114300001.0
2006-11-29 07:27:00,152.708,152.712,152.694,152.694,71600001.0
2006-11-29 07:28:00,152.705,152.718,152.705,152.718,68800000.0
2006-11-29 07:29:00,152.721,152.729,152.706,152.707,113400000.0
2006-11-29 07:30:00,152.69,152.69,152.677,152.68,85299999.0
2006-11-29 07:31:00,152.678,152.678,152.665,152.665,21300000.0
2006-11-29 07:32:00,152.655,152.675,152.655,152.675,64300000.0
2006-11-29 07:33:00,152.668,152.678,152.659,152.678,48500000.0
2006-11-29 07:34:00,152.68,152.68,152.661,152.674,92900000.0
2006-11-29 07:35:00,152.666,152.671,152.649,152.67,59399999.0
2006-11-29 07:36:00,152.675,152.687,152.675,152.678,70000000.0
2006-11-29 07:37:00,152.688,152.692,152.677,152.677,140300002.0
2006-11-29 07:38:00,152.683,152.694,152.683,152.694,70300003.0
2006-11-29 07:39:00,152.681,152.691,152.677,152.688,95599998.0
2006-11-29 07:40:00,152.685,152.689,152.682,152.689,129500001.0
2006-11-29 07:41:00,152.686,152.697,152.686,152.687,145000000.0
2006-11-29 07:42:00,152.679,152.688,152.679,152.688,18100000.0
2006-11-29 07:43:00,152.689,152.709,152.684,152.709,91699997.0
2006-11-29 07:44:00,152.709,152.709,152.699,152.702,140300004.0
2006-11-29 07:45:00,152.695,152.7,152.693,152.693,55400000.0
2006-11-29 07:46:00,152.687,152.697,152.687,152.687,51300000.0
2006-11-29 07:47:00,152.695,152.702,152.694,152.694,44699999.0
2006-11-29 07:48:00,152.69,152.698,152.685,152.695,131699998.0
2006-11-29 07:49:00,152.689,152.701,152.689,152.695,49400000.0
2006-11-29 07:50:00,152.697,152.703,152.691,152.703,76700001.0
2006-11-29 07:51:00,152.699,152.706,152.695,152.706,60299999.0
2006-11-29 07:52:00,152.701,152.701,152.682,152.685,71500001.0
2006-11-29 07:53:00,152.693,152.698,152.693,152.697,37100000.0
2006-11-29 07:54:00,152.689,152.705,152.689,152.698,78300000.0
2006-11-29 07:55:00,152.7,152.712,152.7,152.712,116299999.0
2006-11-29 07:56:00,152.706,152.706,152.691,152.691,88999999.0
2006-11-29 07:57:00,152.696,152.706,152.696,152.697,68699999.0
2006-11-29 07:58:00,152.711,152.713,152.702,152.708,35200000.0
2006-11-29 07:59:00,152.704,152.711,152.698,152.699,65599999.0
2006-11-29 08:00:00,152.688,152.694,152.681,152.693,105599999.0
2006-11-29 08:01:00,152.701,152.704,152.701,152.702,52000001.0
2006-11-29 08:02:00,152.697,152.705,152.695,152.705,129800000.0
2006-11-29 08:03:00,152.701,152.711,152.701,152.71,77900000.0
2006-11-29 08:04:00,152.712,152.712,152.697,152.698,145999999.0
2006-11-29 08:05:00,152.691,152.711,152.691,152.711,61200001.0
2006-11-29 08:06:00,152.712,152.712,152.698,152.712,92799999.0
2006-11-29 08:07:00,152.721,152.726,152.721,152.725,79499998.0
2006-11-29 08:08:00,152.727,152.727,152.723,152.723,38000000.0
2006-11-29 08:09:00,152.717,152.728,152.706,152.728,95699999.0
2006-11-29 08:10:00,152.737,152.737,152.729,152.733,14400000.0
2006-11-29 08:11:00,152.737,152.737,152.721,152.73,148200002.0
2006-11-29 08:12:00,152.732,152.741,152.73,152.735,67599999.0
2006-11-29 08:13:00,152.744,152.752,152.742,152.743,94599999.0
2006-11-29 08:14:00,152.748,152.748,152.738,152.742,142200003.0
2006-11-29 08:15:00,152.742,152.748,152.737,152.737,108599999.0
2006-11-29 08:16:00,152.747,152.754,152.743,152.754,135400000.0
2006-11-29 08:17:00,152.748,152.748,152.747,152.747,13600000.0
2006-11-29 08:18:00,152.74,152.754,152.74,152.75,58100001.0
2006-11-29 08:19:00,152.747,152.759,152.741,152.741,101000000.0
2006-11-29 08:20:00,152.742,152.752,152.734,152.738,71600000.0
2006-11-29 08:21:00,152.729,152.729,152.703,152.712,109500001.0
2006-11-29 08:22:00,152.717,152.727,152.714,152.725,82300000.0
2006-11-29 08:23:00,152.716,152.729,152.708,152.729,161300005.0
2006-11-29 08:24:00,152.73,152.76,152.72,152.76,135000000.0
2006-11-29 08:25:00,152.752,152.763,152.75,152.754,48900000.0
2006-11-29 08:26:00,152.756,152.77,152.753,152.77,62100000.0
2006-11-29 08:27:00,152.767,152.778,152.762,152.762,84099999.0
2006-11-29 08:28:00,152.767,152.767,152.741,152.741,130900000.0
2006-11-29 08:29:00,152.743,152.749,152.734,152.744,62700000.0
2006-11-29 08:30:00,152.735,152.735,152.724,152.725,101799999.0
2006-11-29 08:31:00,152.728,152.75,152.727,152.75,81399999.0
2006-11-29 08:32:00,152.75,152.758,152.746,152.755,118100002.0
2006-11-29 08:33:00,152.754,152.781,152.754,152.773,85200000.0
2006-11-29 08:34:00,152.763,152.765,152.744,152.765,151099995.0
2006-11-29 08:35:00,152.76,152.76,152.737,152.737,112100000.0
2006-11-29 08:36:00,152.744,152.762,152.744,152.758,69800000.0
2006-11-29 08:37:00,152.765,152.767,152.756,152.767,182800001.0
2006-11-29 08:38:00,152.763,152.768,152.761,152.768,73300000.0
2006-11-29 08:39:00,152.765,152.778,152.76,152.769,204400005.0
2006-11-29 08:40:00,152.758,152.763,152.751,152.763,29700000.0
2006-11-29 08:41:00,152.76,152.763,152.751,152.753,148499999.0
2006-11-29 08:42:00,152.749,152.762,152.749,152.762,109899999.0
2006-11-29 08:43:00,152.759,152.763,152.75,152.75,134200001.0
2006-11-29 08:44:00,152.744,152.744,152.728,152.744,143799999.0
2006-11-29 08:45:00,152.742,152.742,152.718,152.718,122300000.0
2006-11-29 08:46:00,152.716,152.738,152.716,152.725,126599998.0
2006-11-29 08:47:00,152.724,152.724,152.711,152.717,134300000.0
2006-11-29 08:48:00,152.723,152.723,152.71,152.719,51700001.0
2006-11-29 08:49:00,152.699,152.711,152.691,152.698,124500002.0
2006-11-29 08:50:00,152.71,152.741,152.71,152.741,80699999.0
2006-11-29 08:51:00,152.74,152.74,152.722,152.733,178600000.0
2006-11-29 08:52:00,152.735,152.735,152.721,152.73,108299999.0
2006-11-29 08:53:00,152.745,152.754,152.745,152.75,82299999.0
2006-11-29 08:54:00,152.773,152.787,152.773,152.787,72699998.0
2006-11-29 08:55:00,152.813,152.836,152.806,152.836,77599999.0
2006-11-29 08:56:00,152.823,152.846,152.815,152.841,93400000.0
2006-11-29 08:57:00,152.838,152.839,152.823,152.823,213700001.0
2006-11-29 08:58:00,152.826,152.842,152.824,152.833,79099998.0
2006-11-29 08:59:00,152.838,152.843,152.833,152.838,65500000.0
2006-11-29 09:00:00,152.833,152.833,152.82,152.828,142900002.0
2006-11-29 09:01:00,152.819,152.819,152.793,152.793,91100000.0
2006-11-29 09:02:00,152.799,152.823,152.799,152.823,75500000.0
2006-11-29 09:03:00,152.836,152.86,152.836,152.86,87100003.0
2006-11-29 09:04:00,152.848,152.865,152.845,152.853,59699999.0
2006-11-29 09:05:00,152.855,152.892,152.855,152.892,60499999.0
2006-11-29 09:06:00,152.893,152.918,152.893,152.917,98000000.0
2006-11-29 09:07:00,152.917,152.917,152.878,152.878,46699999.0
2006-11-29 09:08:00,152.883,152.898,152.876,152.876,111099998.0
2006-11-29 09:09:00,152.867,152.872,152.852,152.872,100100000.0
2006-11-29 09:10:00,152.861,152.868,152.861,152.863,95799999.0
2006-11-29 09:11:00,152.868,152.87,152.851,152.86,86600000.0
2006-11-29 09:12:00,152.851,152.859,152.85,152.852,98300000.0
2006-11-29 09:13:00,152.847,152.848,152.839,152.848,37700000.0
2006-11-29 09:14:00,152.849,152.851,152.831,152.832,177900000.0
2006-11-29 09:15:00,152.832,152.847,152.832,152.847,80799999.0
2006-11-29 09:16:00,152.843,152.85,152.841,152.85,87099998.0
2006-11-29 09:17:00,152.844,152.849,152.844,152.849,26799999.0
2006-11-29 09:18:00,152.84,152.851,152.84,152.849,102200001.0
2006-11-29 09:19:00,152.831,152.835,152.822,152.832,23200000.0
2006-11-29 09:20:00,152.824,152.835,152.821,152.834,61000000.0
2006-11-29 09:21:00,152.84,152.84,152.835,152.835,52000001.0
2006-11-29 09:22:00,152.83,152.837,152.819,152.823,97900000.0
2006-11-29 09:23:00,152.818,152.818,152.809,152.809,116099998.0
2006-11-29 09:24:00,152.818,152.828,152.808,152.814,122999998.0
2006-11-29 09:25:00,152.803,152.822,152.803,152.812,110100000.0
2006-11-29 09:26:00,152.825,152.835,152.817,152.825,111200000.0
2006-11-29 09:27:00,152.835,152.847,152.835,152.847,82200000.0
2006-11-29 09:28:00,152.841,152.85,152.838,152.843,74100000.0
2006-11-29 09:29:00,152.843,152.843,152.842,152.842,10400000.0
2006-11-29 09:30:00,152.842,152.842,152.821,152.833,66000000.0
2006-11-29 09:31:00,152.835,152.845,152.835,152.845,18800000.0
2006-11-29 09:32:00,152.831,152.842,152.827,152.841,115500002.0
2006-11-29 09:33:00,152.837,152.845,152.837,152.84,31300000.0
2006-11-29 09:34:00,152.841,152.852,152.839,152.839,81600000.0
2006-11-29 09:35:00,152.845,152.853,152.841,152.849,68100000.0
2006-11-29 09:36:00,152.851,152.851,152.829,152.83,108700001.0
2006-11-29 09:37:00,152.817,152.84,152.811,152.84,129700001.0
2006-11-29 09:38:00,152.838,152.843,152.836,152.839,80299999.0
2006-11-29 09:39:00,152.842,152.854,152.825,152.835,114200002.0
2006-11-29 09:40:00,152.842,152.851,152.84,152.848,84500000.0
2006-11-29 09:41:00,152.844,152.857,152.844,152.847,40500000.0
2006-11-29 09:42:00,152.855,152.861,152.851,152.855,76100001.0
2006-11-29 09:43:00,152.84,152.856,152.829,152.829,106399999.0
2006-11-29 09:44:00,152.819,152.819,152.786,152.786,97400000.0
2006-11-29 09:45:00,152.781,152.786,152.777,152.784,76000000.0
2006-11-29 09:46:00,152.79,152.796,152.774,152.78,140800001.0
2006-11-29 09:47:00,152.787,152.805,152.787,152.789,31200000.0
2006-11-29 09:48:00,152.785,152.787,152.76,152.76,121499999.0
2006-11-29 09:49:00,152.757,152.765,152.739,152.739,101500001.0
2006-11-29 09:50:00,152.735,152.743,152.735,152.74,62000000.0
2006-11-29 09:51:00,152.743,152.743,152.726,152.73,135299999.0
2006-11-29 09:52:00,152.73,152.738,152.729,152.729,143699999.0
2006-11-29 09:53:00,152.737,152.738,152.73,152.738,32800000.0
2006-11-29 09:54:00,152.738,152.743,152.735,152.743,45100000.0
2006-11-29 09:55:00,152.73,152.73,152.709,152.721,102200000.0
2006-11-29 09:56:00,152.72,152.73,152.72,152.73,89900001.0
2006-11-29 09:57:00,152.725,152.741,152.723,152.741,55800000.0
2006-11-29 09:58:00,152.736,152.736,152.723,152.732,116599998.0
2006-11-29 09:59:00,152.728,152.745,152.728,152.745,45100000.0
2006-11-29 10:00:00,152.744,152.752,152.733,152.752,84999997.0
2006-11-29 10:01:00,152.745,152.767,152.745,152.759,103199998.0
2006-11-29 10:02:00,152.752,152.771,152.752,152.771,125600002.0
2006-11-29 10:03:00,152.77,152.801,152.77,152.801,39200000.0
2006-11-29 10:04:00,152.797,152.797,152.768,152.768,86300001.0
2006-11-29 10:05:00,152.781,152.794,152.781,152.794,17600000.0
2006-11-29 10:06:00,152.813,152.813,152.8,152.808,66400000.0
2006-11-29 10:07:00,152.799,152.799,152.786,152.793,26900000.0
2006-11-29 10:08:00,152.806,152.815,152.797,152.815,45500000.0
2006-11-29 10:09:00,152.824,152.83,152.819,152.821,114399998.0
2006-11-29 10:10:00,152.823,152.823,152.814,152.816,127999997.0
2006-11-29 10:11:00,152.829,152.838,152.818,152.818,77200000.0
2006-11-29 10:12:00,152.821,152.827,152.815,152.827,135300000.0
2006-11-29 10:13:00,152.824,152.831,152.809,152.831,55000000.0
2006-11-29 10:14:00,152.84,152.864,152.836,152.836,53100000.0
2006-11-29 10:15:00,152.832,152.843,152.821,152.832,172300000.0
2006-11-29 10:16:00,152.851,152.906,152.851,152.896,109099998.0
2006-11-29 10:17:00,152.887,152.903,152.881,152.903,87100000.0
2006-11-29 10:18:00,152.927,152.96,152.927,152.932,65199999.0
2006-11-29 10:19:00,152.925,152.933,152.906,152.91,87100001.0
2006-11-29 10:20:00,152.913,152.925,152.907,152.918,90799999.0
2006-11-29 10:21:00,152.904,152.919,152.904,152.91,66200000.0
2006-11-29 10:22:00,152.91,152.922,152.905,152.917,83600000.0
2006-11-29 10:23:00,152.94,152.998,152.94,152.985,45200000.0
2006-11-29 10:24:00,152.983,152.985,152.959,152.959,46099999.0
2006-11-29 10:25:00,152.96,152.964,152.935,152.961,84000000.0
2006-11-29 10:26:00,152.963,152.963,152.933,152.933,124999998.0
2006-11-29 10:27:00,152.936,152.979,152.925,152.979,63100001.0
2006-11-29 10:28:00,152.98,152.993,152.96,152.993,42400000.0
2006-11-29 10:29:00,153.002,153.002,152.966,152.97,140600000.0
2006-11-29 10:30:00,152.967,152.97,152.959,152.97,154099998.0
2006-11-29 10:31:00,152.968,152.968,152.956,152.961,106300000.0
2006-11-29 10:32:00,152.948,152.948,152.919,152.926,67100000.0
2006-11-29 10:33:00,152.938,152.955,152.938,152.948,145500000.0
2006-11-29 10:34:00,152.938,152.95,152.936,152.947,122200002.0
2006-11-29 10:35:00,152.943,152.949,152.934,152.934,77099999.0
2006-11-29 10:36:00,152.931,152.943,152.931,152.936,130399999.0
2006-11-29 10:37:00,152.945,152.952,152.937,152.952,113900001.0
2006-11-29 10:38:00,152.953,152.953,152.944,152.945,92200002.0
2006-11-29 10:39:00,152.945,152.965,152.941,152.965,123300000.0
2006-11-29 10:40:00,152.963,152.963,152.948,152.958,86299999.0
2006-11-29 10:41:00,152.957,152.958,152.945,152.958,46999999.0
2006-11-29 10:42:00,152.962,152.968,152.928,152.931,185399999.0
2006-11-29 10:43:00,152.942,152.942,152.934,152.935,97999998.0
2006-11-29 10:44:00,152.934,152.934,152.912,152.913,159100003.0
2006-11-29 10:45:00,152.92,152.927,152.92,152.925,71300000.0
2006-11-29 10:46:00,152.934,152.944,152.934,152.94,104200000.0
2006-11-29 10:47:00,152.932,152.939,152.922,152.922,75600002.0
2006-11-29 10:48:00,152.911,152.926,152.911,152.92,113700001.0
2006-11-29 10:49:00,152.916,152.916,152.902,152.91,56900000.0
2006-11-29 10:50:00,152.91,152.926,152.896,152.926,127599999.0
2006-11-29 10:51:00,152.931,152.931,152.916,152.929,65600000.0
2006-11-29 10:52:00,152.925,152.957,152.925,152.937,71300000.0
2006-11-29 10:53:00,152.933,152.933,152.916,152.926,109000000.0
2006-11-29 10:54:00,152.924,152.924,152.911,152.917,92100001.0
2006-11-29 10:55:00,152.915,152.928,152.899,152.928,68900000.0
2006-11-29 10:56:00,152.937,152.937,152.921,152.923,42700000.0
2006-11-29 10:57:00,152.918,152.934,152.91,152.934,85699999.0
2006-11-29 10:58:00,152.935,152.94,152.925,152.937,105899997.0
2006-11-29 10:59:00,152.938,152.966,152.938,152.958,57500000.0
2006-11-29 11:00:00,152.972,152.976,152.95,152.955,89200000.0
2006-11-29 11:01:00,152.943,152.956,152.93,152.93,121500001.0
2006-11-29 11:02:00,152.918,152.918,152.913,152.913,30700000.0
2006-11-29 11:03:00,152.915,152.925,152.907,152.91,159099998.0
2006-11-29 11:04:00,152.908,152.922,152.903,152.909,43500000.0
2006-11-29 11:05:00,152.909,152.909,152.888,152.896,85400000.0
2006-11-29 11:06:00,152.887,152.896,152.869,152.878,142500000.0
2006-11-29 11:07:00,152.864,152.874,152.864,152.872,18500000.0
2006-11-29 11:08:00,152.869,152.869,152.856,152.86,69000000.0
2006-11-29 11:09:00,152.868,152.886,152.863,152.884,101700002.0
2006-11-29 11:10:00,152.877,152.886,152.877,152.886,111100000.0
2006-11-29 11:11:00,152.895,152.929,152.895,152.921,87500001.0
2006-11-29 11:12:00,152.92,152.92,152.879,152.883,150699996.0
2006-11-29 11:13:00,152.875,152.877,152.865,152.877,72000001.0
2006-11-29 11:14:00,152.871,152.878,152.861,152.867,63200000.0
2006-11-29 11:15:00,152.874,152.895,152.868,152.895,82899999.0
2006-11-29 11:16:00,152.886,152.897,152.874,152.897,122200003.0
2006-11-29 11:17:00,152.905,152.905,152.874,152.904,115000001.0
2006-11-29 11:18:00,152.912,152.935,152.905,152.935,123199999.0
2006-11-29 11:19:00,152.928,152.946,152.921,152.946,162100002.0
2006-11-29 11:20:00,152.955,152.998,152.955,152.976,109799999.0
2006-11-29 11:21:00,152.979,152.992,152.976,152.985,85200001.0
2006-11-29 11:22:00,152.983,153.011,152.981,153.011,76700000.0
2006-11-29 11:23:00,153.004,153.007,152.995,152.995,81700002.0
2006-11-29 11:24:00,153.0,153.005,152.998,152.998,123999998.0
2006-11-29 11:25:00,152.992,153.005,152.983,152.997,191300000.0
2006-11-29 11:26:00,152.997,153.002,152.987,152.987,105500000.0
2006-11-29 11:27:00,152.976,152.989,152.967,152.987,103199999.0
2006-11-29 11:28:00,152.988,153.033,152.985,153.033,51800000.0
2006-11-29 11:29:00,153.049,153.049,153.021,153.025,95099998.0
2006-11-29 11:30:00,153.022,153.023,153.012,153.017,86699999.0
2006-11-29 11:31:00,153.013,153.031,153.013,153.029,207300001.0
2006-11-29 11:32:00,153.026,153.026,153.016,153.017,41799999.0
2006-11-29 11:33:00,153.023,153.024,153.012,153.014,46400000.0
2006-11-29 11:34:00,153.015,153.015,152.996,153.012,74000000.0
2006-11-29 11:35:00,153.013,153.037,153.013,153.02,115600000.0
2006-11-29 11:36:00,153.042,153.075,153.038,153.069,67600000.0
2006-11-29 11:37:00,153.072,153.096,153.072,153.089,34200000.0
2006-11-29 11:38:00,153.085,153.085,153.055,153.055,79399998.0
2006-11-29 11:39:00,153.052,153.066,153.049,153.058,114899998.0
2006-11-29 11:40:00,153.046,153.046,153.025,153.025,57900000.0
2006-11-29 11:41:00,153.022,153.048,153.022,153.045,173500000.0
2006-11-29 11:42:00,153.044,153.044,153.022,153.022,75199998.0
2006-11-29 11:43:00,153.02,153.02,152.989,153.005,140200001.0
2006-11-29 11:44:00,153.018,153.02,153.005,153.007,69200000.0
2006-11-29 11:45:00,153.011,153.021,152.996,152.996,103400002.0
2006-11-29 11:46:00,152.994,152.998,152.979,152.979,74200000.0
2006-11-29 11:47:00,152.98,152.996,152.975,152.981,110199998.0
2006-11-29 11:48:00,152.984,152.995,152.978,152.99,86200000.0
2006-11-29 11:49:00,152.978,152.999,152.967,152.995,100300001.0
2006-11-29 11:50:00,152.993,153.021,152.993,153.01,191400001.0
2006-11-29 11:51:00,152.997,153.037,152.997,153.037,65699999.0
2006-11-29 11:52:00,153.029,153.039,153.026,153.032,89999998.0
2006-11-29 11:53:00,153.025,153.025,153.007,153.015,193200000.0
2006-11-29 11:54:00,153.014,153.014,153.007,153.011,89000001.0
2006-11-29 11:55:00,153.011,153.011,152.992,153.0,135899999.0
2006-11-29 11:56:00,153.002,153.002,152.984,152.997,114600001.0
2006-11-29 11:57:00,153.001,153.008,152.987,152.987,74800000.0
2006-11-29 11:58:00,152.965,152.965,152.944,152.956,99900002.0
2006-11-29 11:59:00,152.967,152.967,152.945,152.962,129900001.0
2006-11-29 12:00:00,152.948,152.971,152.948,152.961,241300004.0
2006-11-29 12:01:00,152.953,152.953,152.935,152.939,65799999.0
2006-11-29 12:02:00,152.937,152.938,152.924,152.927,101299999.0
2006-11-29 12:03:00,152.936,152.963,152.936,152.963,78300002.0
2006-11-29 12:04:00,152.963,152.963,152.932,152.953,110399999.0
2006-11-29 12:05:00,152.967,152.979,152.959,152.977,146100001.0
2006-11-29 12:06:00,152.983,152.998,152.964,152.993,84200001.0
2006-11-29 12:07:00,152.988,153.007,152.988,153.002,179700001.0
2006-11-29 12:08:00,153.005,153.016,153.005,153.005,111499998.0
2006-11-29 12:09:00,153.002,153.017,152.995,153.015,55900001.0
2006-11-29 12:10:00,153.022,153.022,153.004,153.004,64200000.0
2006-11-29 12:11:00,152.997,152.997,152.98,152.983,59699999.0
2006-11-29 12:12:00,152.974,152.983,152.97,152.978,89500002.0
2006-11-29 12:13:00,152.98,152.993,152.978,152.985,133400002.0
2006-11-29 12:14:00,152.978,152.98,152.964,152.978,185300001.0
2006-11-29 12:15:00,152.985,153.02,152.985,153.006,144599999.0
2006-11-29 12:16:00,153.001,153.002,152.985,153.0,71399999.0
2006-11-29 12:17:00,153.0,153.012,152.999,153.012,86199998.0
2006-11-29 12:18:00,153.008,153.008,152.988,152.988,99400000.0
2006-11-29 12:19:00,152.983,153.001,152.983,152.996,141100004.0
2006-11-29 12:20:00,152.989,152.993,152.984,152.988,106400000.0
2006-11-29 12:21:00,152.989,153.009,152.989,152.992,142699999.0
2006-11-29 12:22:00,152.99,152.995,152.984,152.989,66900000.0
2006-11-29 12:23:00,152.998,153.003,152.993,152.993,90000002.0
2006-11-29 12:24:00,152.996,153.003,152.989,152.994,45600000.0
2006-11-29 12:25:00,153.002,153.014,153.002,153.011,61100000.0
2006-11-29 12:26:00,153.007,153.019,152.985,152.985,110899999.0
2006-11-29 12:27:00,152.978,152.987,152.967,152.978,150700000.0
2006-11-29 12:28:00,152.977,152.977,152.971,152.976,49600000.0
2006-11-29 12:29:00,152.977,152.993,152.974,152.985,80499999.0
2006-11-29 12:30:00,152.986,152.993,152.975,152.992,69700000.0
2006-11-29 12:31:00,152.989,152.989,152.975,152.982,98099999.0
2006-11-29 12:32:00,152.985,152.989,152.971,152.988,118399998.0
2006-11-29 12:33:00,152.995,152.995,152.985,152.995,52400000.0
2006-11-29 12:34:00,152.992,152.999,152.992,152.992,121400000.0
2006-11-29 12:35:00,152.986,152.988,152.981,152.983,69599999.0
2006-11-29 12:36:00,152.987,152.987,152.973,152.973,41800000.0
2006-11-29 12:37:00,152.966,152.975,152.958,152.965,130500002.0
2006-11-29 12:38:00,152.962,152.976,152.962,152.974,61499999.0
2006-11-29 12:39:00,152.98,152.982,152.977,152.977,51700000.0
2006-11-29 12:40:00,152.957,152.964,152.957,152.963,38800000.0
2006-11-29 12:41:00,152.95,152.962,152.95,152.952,63700000.0
2006-11-29 12:42:00,152.955,152.979,152.955,152.967,74399998.0
2006-11-29 12:43:00,152.965,152.982,152.962,152.982,108900000.0
2006-11-29 12:44:00,152.973,152.973,152.948,152.948,69500000.0
2006-11-29 12:45:00,152.946,152.946,152.913,152.913,132600000.0
2006-11-29 12:46:00,152.925,152.936,152.909,152.911,97000000.0
2006-11-29 12:47:00,152.898,152.898,152.885,152.886,59600000.0
2006-11-29 12:48:00,152.89,152.89,152.856,152.881,78300000.0
2006-11-29 12:49:00,152.882,152.889,152.88,152.88,120200000.0
2006-11-29 12:50:00,152.882,152.884,152.873,152.873,96199998.0
2006-11-29 12:51:00,152.865,152.865,152.843,152.845,72600002.0
2006-11-29 12:52:00,152.848,152.848,152.83,152.83,56000000.0
2006-11-29 12:53:00,152.839,152.851,152.839,152.84,181800003.0
2006-11-29 12:54:00,152.828,152.841,152.824,152.837,112500000.0
2006-11-29 12:55:00,152.838,152.838,152.831,152.832,134700000.0
2006-11-29 12:56:00,152.832,152.846,152.832,152.84,69600000.0
2006-11-29 12:57:00,152.837,152.843,152.819,152.842,147800002.0
2006-11-29 12:58:00,152.853,152.877,152.853,152.877,119800001.0
2006-11-29 12:59:00,152.883,152.885,152.869,152.875,102100000.0
2006-11-29 13:00:00,152.877,152.892,152.874,152.892,90399999.0
2006-11-29 13:01:00,152.887,152.901,152.881,152.882,146500001.0
2006-11-29 13:02:00,152.89,152.9,152.886,152.887,43800000.0
2006-11-29 13:03:00,152.895,152.907,152.895,152.898,101099997.0
2006-11-29 13:04:00,152.894,152.894,152.88,152.883,66800000.0
2006-11-29 13:05:00,152.866,152.872,152.866,152.868,58600000.0
2006-11-29 13:06:00,152.868,152.879,152.865,152.872,47200000.0
2006-11-29 13:07:00,152.882,152.888,152.868,152.871,129000001.0
2006-11-29 13:08:00,152.869,152.878,152.862,152.874,68400000.0
2006-11-29 13:09:00,152.88,152.885,152.875,152.885,49499999.0
2006-11-29 13:10:00,152.873,152.873,152.853,152.86,62900000.0
2006-11-29 13:11:00,152.86,152.865,152.853,152.86,82100000.0
2006-11-29 13:12:00,152.85,152.857,152.847,152.857,129299999.0
2006-11-29 13:13:00,152.86,152.869,152.853,152.867,156500000.0
2006-11-29 13:14:00,152.866,152.875,152.858,152.875,105600001.0
2006-11-29 13:15:00,152.866,152.872,152.863,152.868,108800000.0
2006-11-29 13:16:00,152.855,152.86,152.842,152.86,74700000.0
2006-11-29 13:17:00,152.856,152.856,152.848,152.855,71099999.0
2006-11-29 13:18:00,152.85,152.855,152.843,152.855,45400000.0
2006-11-29 13:19:00,152.845,152.847,152.837,152.845,91000002.0
2006-11-29 13:20:00,152.862,152.876,152.862,152.872,77999999.0
2006-11-29 13:21:00,152.875,152.894,152.872,152.894,52299999.0
2006-11-29 13:22:00,152.899,152.905,152.896,152.901,135400002.0
2006-11-29 13:23:00,152.892,152.916,152.892,152.916,27900000.0
2006-11-29 13:24:00,152.92,152.92,152.912,152.917,182899998.0
2006-11-29 13:25:00,152.909,152.912,152.9,152.902,117099998.0
2006-11-29 13:26:00,152.903,152.921,152.903,152.907,140599997.0
2006-11-29 13:27:00,152.898,152.904,152.896,152.902,107299999.0
2006-11-29 13:28:00,152.892,152.92,152.892,152.92,105199999.0
2006-11-29 13:29:00,152.919,152.919,152.903,152.903,75600001.0
2006-11-29 13:30:00,152.905,152.91,152.902,152.903,85499999.0
2006-11-29 13:31:00,152.894,152.906,152.892,152.905,106600003.0
2006-11-29 13:32:00,152.886,152.916,152.886,152.91,60800001.0
2006-11-29 13:33:00,152.921,152.921,152.899,152.909,154400001.0
2006-11-29 13:34:00,152.903,152.911,152.9,152.908,95400002.0
2006-11-29 13:35:00,152.891,152.903,152.89,152.893,85200001.0
2006-11-29 13:36:00,152.88,152.891,152.874,152.874,93500001.0
2006-11-29 13:37:00,152.873,152.895,152.873,152.895,92900000.0
2006-11-29 13:38:00,152.895,152.895,152.883,152.885,28000000.0
2006-11-29 13:39:00,152.878,152.89,152.877,152.88,48600000.0
2006-11-29 13:40:00,152.876,152.897,152.876,152.893,50399999.0
2006-11-29 13:41:00,152.898,152.898,152.89,152.892,49000002.0
2006-11-29 13:42:00,152.892,152.893,152.885,152.892,105700002.0
2006-11-29 13:43:00,152.893,152.893,152.877,152.879,47500000.0
2006-11-29 13:44:00,152.869,152.869,152.855,152.861,131700000.0
2006-11-29 13:45:00,152.857,152.857,152.834,152.834,146599995.0
2006-11-29 13:46:00,152.844,152.854,152.844,152.848,94700000.0
2006-11-29 13:47:00,152.83,152.83,152.821,152.825,77900001.0
2006-11-29 13:48:00,152.823,152.83,152.823,152.83,24000000.0
2006-11-29 13:49:00,152.84,152.84,152.824,152.825,68800000.0
2006-11-29 13:50:00,152.824,152.856,152.824,152.856,84099999.0
2006-11-29 13:51:00,152.862,152.862,152.846,152.849,51200000.0
2006-11-29 13:52:00,152.838,152.838,152.828,152.828,116300001.0
2006-11-29 13:53:00,152.836,152.836,152.814,152.814,95100000.0
2006-11-29 13:54:00,152.809,152.809,152.79,152.796,77299998.0
2006-11-29 13:55:00,152.797,152.805,152.795,152.795,85399999.0
2006-11-29 13:56:00,152.797,152.807,152.797,152.803,86299999.0
2006-11-29 13:57:00,152.799,152.815,152.799,152.802,172200002.0
2006-11-29 13:58:00,152.812,152.821,152.809,152.812,81800001.0
2006-11-29 13:59:00,152.817,152.834,152.817,152.834,78200000.0
2006-11-29 14:00:00,152.845,152.885,152.83,152.885,112799998.0
2006-11-29 14:01:00,152.913,152.937,152.913,152.931,24100000.0
2006-11-29 14:02:00,152.961,153.001,152.961,153.0,108200002.0
2006-11-29 14:03:00,153.015,153.028,153.003,153.015,92700001.0
2006-11-29 14:04:00,153.025,153.025,152.997,153.003,104500000.0
2006-11-29 14:05:00,152.994,152.994,152.978,152.99,110000003.0
2006-11-29 14:06:00,152.982,152.982,152.961,152.966,138699998.0
2006-11-29 14:07:00,152.96,152.976,152.96,152.976,129299999.0
2006-11-29 14:08:00,152.976,152.976,152.96,152.969,135099998.0
2006-11-29 14:09:00,152.963,152.971,152.963,152.963,31999999.0
2006-11-29 14:10:00,152.965,152.965,152.944,152.944,79999999.0
2006-11-29 14:11:00,152.95,152.95,152.934,152.934,44900000.0
2006-11-29 14:12:00,152.96,152.983,152.96,152.971,149300002.0
2006-11-29 14:13:00,152.96,152.985,152.957,152.963,134800002.0
2006-11-29 14:14:00,152.956,152.969,152.956,152.969,35900000.0
2006-11-29 14:15:00,152.975,152.98,152.966,152.97,133100000.0
2006-11-29 14:16:00,152.962,152.965,152.95,152.95,56399999.0
2006-11-29 14:17:00,152.954,152.961,152.954,152.961,29599999.0
2006-11-29 14:18:00,152.955,152.978,152.955,152.972,50900000.0
2006-11-29 14:19:00,152.968,152.978,152.962,152.962,26700000.0
2006-11-29 14:20:00,152.958,152.965,152.95,152.965,63300000.0
2006-11-29 14:21:00,152.951,152.96,152.938,152.938,146500002.0
2006-11-29 14:22:00,152.946,152.947,152.914,152.923,76599999.0
2006-11-29 14:23:00,152.924,152.935,152.924,152.931,63400000.0
2006-11-29 14:24:00,152.949,152.95,152.936,152.94,84800001.0
2006-11-29 14:25:00,152.928,152.94,152.925,152.936,140899996.0
2006-11-29 14:26:00,152.945,152.955,152.945,152.955,19200000.0
2006-11-29 14:27:00,152.976,153.022,152.96,153.022,60200000.0
2006-11-29 14:28:00,153.045,153.144,153.045,153.142,73600000.0
2006-11-29 14:29:00,153.131,153.132,153.131,153.132,25599999.0
2006-11-29 14:30:00,153.116,153.128,153.11,153.11,60700000.0
2006-11-29 14:31:00,153.114,153.119,153.106,153.113,146000001.0
2006-11-29 14:32:00,153.1,153.11,153.09,153.102,48000000.0
2006-11-29 14:33:00,153.103,153.106,153.098,153.106,108399999.0
2006-11-29 14:34:00,153.105,153.115,153.1,153.11,99399999.0
2006-11-29 14:35:00,153.115,153.124,153.107,153.12,64600000.0
2006-11-29 14:36:00,153.12,153.131,153.106,153.106,88500000.0
2006-11-29 14:37:00,153.102,153.102,153.08,153.088,63900000.0
2006-11-29 14:38:00,153.079,153.099,153.079,153.085,90600000.0
2006-11-29 14:39:00,153.084,153.092,153.077,153.092,73600001.0
2006-11-29 14:40:00,153.102,153.102,153.09,153.09,165499998.0
2006-11-29 14:41:00,153.084,153.105,153.084,153.103,86400001.0
2006-11-29 14:42:00,153.098,153.117,153.098,153.109,68899999.0
2006-11-29 14:43:00,153.109,153.117,153.077,153.077,107100000.0
2006-11-29 14:44:00,153.089,153.093,153.083,153.093,67000000.0
2006-11-29 14:45:00,153.085,153.087,153.074,153.087,87900001.0
2006-11-29 14:46:00,153.09,153.09,153.058,153.058,130799996.0
2006-11-29 14:47:00,153.06,153.084,153.06,153.076,87600002.0
2006-11-29 14:48:00,153.096,153.113,153.096,153.103,173800002.0
2006-11-29 14:49:00,153.098,153.101,153.092,153.092,126000001.0
2006-11-29 14:50:00,153.098,153.1,153.088,153.098,54100000.0
2006-11-29 14:51:00,153.087,153.087,153.071,153.079,34300001.0
2006-11-29 14:52:00,153.064,153.075,153.061,153.075,58700000.0
2006-11-29 14:53:00,153.05,153.063,153.046,153.057,183699998.0
2006-11-29 14:54:00,153.043,153.043,153.023,153.042,67600000.0
2006-11-29 14:55:00,153.04,153.06,153.04,153.044,94099999.0
2006-11-29 14:56:00,153.052,153.061,153.052,153.058,126300000.0
2006-11-29 14:57:00,153.06,153.06,153.047,153.055,37700000.0
2006-11-29 14:58:00,153.051,153.06,153.049,153.05,73199999.0
2006-11-29 14:59:00,153.066,153.077,153.064,153.064,61700001.0
2006-11-29 15:00:00,153.08,153.091,153.079,153.083,61199999.0
2006-11-29 15:01:00,153.083,153.086,153.071,153.086,70000000.0
2006-11-29 15:02:00,153.085,153.099,153.085,153.09,157200000.0
2006-11-29 15:03:00,153.086,153.086,153.076,153.08,121900002.0
2006-11-29 15:04:00,153.082,153.082,153.046,153.046,71100000.0
2006-11-29 15:05:00,153.042,153.064,153.042,153.052,104099998.0
2006-11-29 15:06:00,153.064,153.07,153.061,153.061,132300001.0
2006-11-29 15:07:00,153.063,153.069,153.057,153.057,73299999.0
2006-11-29 15:08:00,153.047,153.048,153.022,153.022,128799999.0
2006-11-29 15:09:00,153.015,153.032,153.015,153.017,116100002.0
2006-11-29 15:10:00,153.012,153.028,153.012,153.028,114300001.0
2006-11-29 15:11:00,153.018,153.018,153.007,153.008,60300001.0
2006-11-29 15:12:00,153.008,153.012,152.998,153.002,137300001.0
2006-11-29 15:13:00,153.001,153.014,152.997,152.997,77000002.0
2006-11-29 15:14:00,153.0,153.003,152.989,152.993,137699999.0
2006-11-29 15:15:00,152.98,153.025,152.98,153.025,164400004.0
2006-11-29 15:16:00,153.028,153.035,153.014,153.014,82799999.0
2006-11-29 15:17:00,153.015,153.019,153.01,153.017,79500000.0
2006-11-29 15:18:00,153.021,153.028,153.004,153.023,137500000.0
2006-11-29 15:19:00,153.021,153.026,153.016,153.025,39800000.0
2006-11-29 15:20:00,153.018,153.028,153.013,153.026,84899998.0
2006-11-29 15:21:00,153.025,153.036,153.025,153.03,53499999.0
2006-11-29 15:22:00,153.033,153.034,153.022,153.029,112799999.0
2006-11-29 15:23:00,153.021,153.033,153.021,153.027,173300003.0
2006-11-29 15:24:00,153.033,153.042,153.025,153.042,58099999.0
2006-11-29 15:25:00,153.05,153.05,153.032,153.033,38200000.0
2006-11-29 15:26:00,153.041,153.041,153.021,153.033,96899999.0
2006-11-29 15:27:00,153.04,153.052,153.032,153.043,87500000.0
2006-11-29 15:28:00,153.05,153.05,153.016,153.04,127599998.0
2006-11-29 15:29:00,153.035,153.041,153.018,153.02,124899999.0
2006-11-29 15:30:00,152.985,152.992,152.949,152.949,115399999.0
2006-11-29 15:31:00,152.938,152.977,152.932,152.975,76900000.0
2006-11-29 15:32:00,152.98,153.014,152.969,153.012,233399998.0
2006-11-29 15:33:00,153.021,153.026,153.007,153.026,126200002.0
2006-11-29 15:34:00,153.027,153.068,153.027,153.06,116700000.0
2006-11-29 15:35:00,153.058,153.058,152.994,152.994,83100000.0
2006-11-29 15:36:00,153.0,153.015,152.999,153.003,205600002.0
2006-11-29 15:37:00,153.012,153.016,153.003,153.005,50399999.0
2006-11-29 15:38:00,152.997,153.004,152.975,152.975,232200003.0
2006-11-29 15:39:00,152.985,152.985,152.97,152.98,64400000.0
2006-11-29 15:40:00,152.982,152.983,152.976,152.98,105700002.0
2006-11-29 15:41:00,152.988,152.997,152.962,152.962,101600000.0
2006-11-29 15:42:00,152.945,152.955,152.937,152.937,41600000.0
2006-11-29 15:43:00,152.924,152.934,152.914,152.914,39200000.0
2006-11-29 15:44:00,152.9,152.9,152.886,152.892,152299997.0
2006-11-29 15:45:00,152.886,152.904,152.88,152.893,93400000.0
2006-11-29 15:46:00,152.876,152.89,152.876,152.887,105800000.0
2006-11-29 15:47:00,152.897,152.897,152.887,152.891,87599999.0
2006-11-29 15:48:00,152.886,152.886,152.871,152.877,83500000.0
2006-11-29 15:49:00,152.874,152.879,152.868,152.873,60000000.0
2006-11-29 15:50:00,152.874,152.878,152.866,152.866,127399999.0
2006-11-29 15:51:00,152.853,152.869,152.853,152.86,95500000.0
2006-11-29 15:52:00,152.855,152.884,152.846,152.858,85699999.0
2006-11-29 15:53:00,152.858,152.858,152.812,152.812,126400001.0
2006-11-29 15:54:00,152.82,152.84,152.82,152.84,73499998.0
2006-11-29 15:55:00,152.836,152.848,152.832,152.846,11300000.0
2006-11-29 15:56:00,152.855,152.859,152.843,152.844,100599998.0
2006-11-29 15:57:00,152.841,152.841,152.823,152.823,97499999.0
2006-11-29 15:58:00,152.816,152.816,152.79,152.8,97999998.0
2006-11-29 15:59:00,152.795,152.808,152.789,152.808,35300000.0
2006-11-29 16:00:00,152.822,152.826,152.804,152.804,97299998.0
2006-11-29 16:01:00,152.807,152.83,152.807,152.814,134200001.0
2006-11-29 16:02:00,152.815,152.822,152.804,152.804,109700001.0
2006-11-29 16:03:00,152.816,152.823,152.793,152.796,54800000.0
2006-11-29 16:04:00,152.775,152.799,152.771,152.782,77100000.0
2006-11-29 16:05:00,152.77,152.774,152.765,152.766,143700003.0
2006-11-29 16:06:00,152.765,152.773,152.764,152.765,48900000.0
2006-11-29 16:07:00,152.78,152.791,152.77,152.791,74400000.0
2006-11-29 16:08:00,152.784,152.787,152.76,152.787,169500000.0
2006-11-29 16:09:00,152.784,152.789,152.772,152.78,178700002.0
2006-11-29 16:10:00,152.773,152.773,152.75,152.767,69100000.0
2006-11-29 16:11:00,152.764,152.778,152.762,152.778,77300001.0
2006-11-29 16:12:00,152.772,152.778,152.765,152.765,79999999.0
2006-11-29 16:13:00,152.775,152.796,152.775,152.795,123400003.0
2006-11-29 16:14:00,152.797,152.797,152.777,152.777,48099999.0
2006-11-29 16:15:00,152.761,152.775,152.758,152.772,59999999.0
2006-11-29 16:16:00,152.768,152.772,152.757,152.757,174400000.0
2006-11-29 16:17:00,152.782,152.783,152.77,152.78,88500000.0
2006-11-29 16:18:00,152.781,152.789,152.779,152.787,43200000.0
2006-11-29 16:19:00,152.764,152.764,152.749,152.757,100800000.0
2006-11-29 16:20:00,152.767,152.767,152.753,152.76,86900000.0
2006-11-29 16:21:00,152.751,152.751,152.732,152.738,113900002.0
2006-11-29 16:22:00,152.718,152.73,152.713,152.721,129899998.0
2006-11-29 16:23:00,152.73,152.736,152.715,152.725,88700001.0
2006-11-29 16:24:00,152.736,152.744,152.729,152.74,89499999.0
2006-11-29 16:25:00,152.743,152.743,152.726,152.732,41600001.0
2006-11-29 16:26:00,152.726,152.742,152.72,152.726,132800000.0
2006-11-29 16:27:00,152.729,152.747,152.729,152.747,36800000.0
2006-11-29 16:28:00,152.743,152.76,152.732,152.76,35000001.0
2006-11-29 16:29:00,152.762,152.764,152.75,152.762,96699999.0
2006-11-29 16:30:00,152.755,152.762,152.74,152.752,131800002.0
2006-11-29 16:31:00,152.737,152.748,152.733,152.733,166099997.0
2006-11-29 16:32:00,152.73,152.736,152.712,152.712,62100001.0
2006-11-29 16:33:00,152.711,152.72,152.705,152.72,69300000.0
2006-11-29 16:34:00,152.728,152.728,152.702,152.715,112899999.0
2006-11-29 16:35:00,152.711,152.717,152.701,152.701,20000000.0
2006-11-29 16:36:00,152.692,152.703,152.692,152.698,135500000.0
2006-11-29 16:37:00,152.711,152.718,152.702,152.702,162199998.0
2006-11-29 16:38:00,152.708,152.722,152.708,152.721,103500001.0
2006-11-29 16:39:00,152.71,152.71,152.682,152.698,84799999.0
2006-11-29 16:40:00,152.695,152.709,152.694,152.705,139899999.0
2006-11-29 16:41:00,152.703,152.708,152.698,152.699,59700000.0
2006-11-29 16:42:00,152.698,152.698,152.648,152.648,100000000.0
2006-11-29 16:43:00,152.659,152.683,152.658,152.665,78700002.0
2006-11-29 16:44:00,152.669,152.68,152.669,152.68,121900000.0
2006-11-29 16:45:00,152.691,152.725,152.691,152.725,95600000.0
2006-11-29 16:46:00,152.73,152.737,152.724,152.736,79800000.0
2006-11-29 16:47:00,152.735,152.735,152.721,152.733,64899999.0
2006-11-29 16:48:00,152.736,152.749,152.731,152.749,104699999.0
2006-11-29 16:49:00,152.749,152.759,152.744,152.744,115100001.0
2006-11-29 16:50:00,152.748,152.75,152.743,152.75,99500000.0
2006-11-29 16:51:00,152.751,152.753,152.738,152.743,71200000.0
2006-11-29 16:52:00,152.747,152.747,152.732,152.732,80699998.0
2006-11-29 16:53:00,152.737,152.737,152.719,152.719,116199999.0
2006-11-29 16:54:00,152.724,152.746,152.724,152.746,77500000.0
2006-11-29 16:55:00,152.737,152.737,152.707,152.709,45400000.0
2006-11-29 16:56:00,152.715,152.715,152.694,152.7,92400001.0
2006-11-29 16:57:00,152.698,152.702,152.683,152.683,75200001.0
2006-11-29 16:58:00,152.689,152.708,152.687,152.694,83200001.0
2006-11-29 16:59:00,152.697,152.697,152.681,152.681,47999999.0
2006-11-29 17:00:00,152.69,152.699,152.636,152.638,120700002.0
2006-11-29 17:01:00,152.648,152.68,152.635,152.68,128699999.0
2006-11-29 17:02:00,152.695,152.705,152.687,152.687,87000000.0
2006-11-29 17:03:00,152.674,152.684,152.668,152.67,120100001.0
2006-11-29 17:04:00,152.653,152.673,152.638,152.672,90100000.0
2006-11-29 17:05:00,152.653,152.657,152.641,152.641,80100000.0
2006-11-29 17:06:00,152.652,152.655,152.633,152.646,57900000.0
2006-11-29 17:07:00,152.65,152.673,152.639,152.639,92700001.0
2006-11-29 17:08:00,152.655,152.686,152.655,152.681,64799999.0
2006-11-29 17:09:00,152.685,152.71,152.685,152.71,93899998.0
2006-11-29 17:10:00,152.709,152.722,152.707,152.715,84700000.0
2006-11-29 17:11:00,152.721,152.721,152.693,152.697,46399999.0
2006-11-29 17:12:00,152.698,152.714,152.698,152.707,98499998.0
2006-11-29 17:13:00,152.704,152.719,152.685,152.685,129800002.0
2006-11-29 17:14:00,152.684,152.684,152.661,152.675,171600000.0
2006-11-29 17:15:00,152.672,152.684,152.672,152.681,91699997.0
2006-11-29 17:16:00,152.673,152.703,152.673,152.703,69499998.0
2006-11-29 17:17:00,152.703,152.718,152.689,152.718,127900001.0
2006-11-29 17:18:00,152.712,152.714,152.705,152.705,64600001.0
2006-11-29 17:19:00,152.702,152.719,152.699,152.71,204800001.0
2006-11-29 17:20:00,152.71,152.721,152.704,152.704,103500000.0
2006-11-29 17:21:00,152.694,152.707,152.692,152.702,166600002.0
2006-11-29 17:22:00,152.698,152.71,152.691,152.691,63099999.0
2006-11-29 17:23:00,152.7,152.71,152.695,152.695,62899999.0
2006-11-29 17:24:00,152.686,152.706,152.683,152.683,80699999.0
2006-11-29 17:25:00,152.675,152.691,152.675,152.688,44000000.0
2006-11-29 17:26:00,152.674,152.674,152.654,152.659,134500000.0
2006-11-29 17:27:00,152.673,152.724,152.673,152.718,102999997.0
2006-11-29 17:28:00,152.71,152.721,152.703,152.715,50300000.0
2006-11-29 17:29:00,152.707,152.721,152.707,152.72,91399999.0
2006-11-29 17:30:00,152.724,152.735,152.724,152.725,36500000.0
2006-11-29 17:31:00,152.734,152.746,152.734,152.746,40800000.0
2006-11-29 17:32:00,152.74,152.74,152.737,152.737,59099998.0
2006-11-29 17:33:00,152.731,152.746,152.728,152.746,83199999.0
2006-11-29 17:34:00,152.757,152.757,152.743,152.748,65400000.0
2006-11-29 17:35:00,152.753,152.753,152.739,152.746,102899998.0
2006-11-29 17:36:00,152.755,152.762,152.753,152.756,29600000.0
2006-11-29 17:37:00,152.757,152.763,152.749,152.763,77800001.0
2006-11-29 17:38:00,152.758,152.758,152.749,152.752,38900000.0
2006-11-29 17:39:00,152.744,152.758,152.744,152.748,76700000.0
2006-11-29 17:40:00,152.748,152.765,152.748,152.765,112500002.0
2006-11-29 17:41:00,152.767,152.767,152.753,152.755,269700005.0
2006-11-29 17:42:00,152.769,152.77,152.76,152.763,48699999.0
2006-11-29 17:43:00,152.759,152.768,152.736,152.736,71299999.0
2006-11-29 17:44:00,152.752,152.76,152.742,152.742,121699997.0
2006-11-29 17:45:00,152.731,152.743,152.718,152.743,117000000.0
2006-11-29 17:46:00,152.745,152.769,152.745,152.769,81500001.0
2006-11-29 17:47:00,152.779,152.779,152.768,152.768,7200000.0
2006-11-29 17:48:00,152.77,152.77,152.755,152.766,128500002.0
2006-11-29 17:49:00,152.758,152.772,152.758,152.768,36200000.0
2006-11-29 17:50:00,152.765,152.766,152.754,152.766,130900003.0
2006-11-29 17:51:00,152.761,152.767,152.75,152.763,173199998.0
2006-11-29 17:52:00,152.759,152.759,152.748,152.759,97800000.0
2006-11-29 17:53:00,152.75,152.75,152.729,152.73,85599998.0
2006-11-29 17:54:00,152.718,152.727,152.714,152.726,133000001.0
2006-11-29 17:55:00,152.718,152.725,152.707,152.725,72299999.0
2006-11-29 17:56:00,152.733,152.752,152.732,152.748,112900000.0
2006-11-29 17:57:00,152.745,152.747,152.728,152.747,57100000.0
2006-11-29 17:58:00,152.749,152.749,152.744,152.748,113299996.0
2006-11-29 17:59:00,152.752,152.756,152.746,152.75,114799999.0
2006-11-29 18:00:00,152.759,152.776,152.759,152.771,69900000.0
2006-11-29 18:01:00,152.772,152.783,152.763,152.763,1265600001.0
2006-11-29 18:02:00,152.776,152.784,152.758,152.775,2028300001.0
2006-11-29 18:04:00,152.767,152.769,152.753,152.753,1590599999.0
2006-11-29 18:05:00,152.752,152.781,152.749,152.756,1783099998.0
2006-11-29 18:06:00,152.755,152.771,152.743,152.771,835800002.0
2006-11-29 18:07:00,152.773,152.782,152.767,152.782,1840899997.0
2006-11-29 18:08:00,152.785,152.785,152.769,152.781,1639299999.0
2006-11-29 18:09:00,152.789,152.829,152.789,152.817,1418700000.0
2006-11-29 18:10:00,152.824,152.829,152.808,152.818,1151599994.0
2006-11-29 18:11:00,152.828,152.837,152.818,152.822,642200003.0
2006-11-29 18:12:00,152.821,152.835,152.817,152.82,824900004.0
2006-11-29 18:13:00,152.821,152.821,152.796,152.805,1184800006.0
2006-11-29 18:14:00,152.805,152.814,152.797,152.805,1577899990.0
2006-11-29 18:15:00,152.809,152.822,152.806,152.818,1562899997.0
2006-11-29 18:16:00,152.82,152.821,152.806,152.807,1644799993.0
2006-11-29 18:17:00,152.806,152.807,152.793,152.798,774100009.0
2006-11-29 18:18:00,152.797,152.805,152.795,152.805,575800000.0
2006-11-29 18:19:00,152.806,152.808,152.779,152.802,691499996.0
2006-11-29 18:20:00,152.808,152.822,152.802,152.814,1663100000.0
2006-11-29 18:21:00,152.818,152.834,152.816,152.829,1168099994.0
2006-11-29 18:22:00,152.831,152.851,152.828,152.831,1042399993.0
2006-11-29 18:23:00,152.827,152.832,152.816,152.832,1406300004.0
2006-11-29 18:24:00,152.83,152.85,152.822,152.844,1025500000.0
2006-11-29 18:25:00,152.841,152.849,152.832,152.839,1167400003.0
2006-11-29 18:26:00,152.839,152.847,152.828,152.845,849799998.0
2006-11-29 18:27:00,152.842,152.852,152.835,152.835,549200001.0
2006-11-29 18:28:00,152.848,152.855,152.845,152.85,855700003.0
2006-11-29 18:29:00,152.842,152.852,152.838,152.852,782700002.0
2006-11-29 18:30:00,152.843,152.855,152.843,152.845,467499997.0
2006-11-29 18:31:00,152.849,152.858,152.838,152.855,1036800001.0
2006-11-29 18:32:00,152.852,152.852,152.83,152.84,1400399997.0
2006-11-29 18:33:00,152.836,152.845,152.826,152.828,1776500000.0
2006-11-29 18:34:00,152.837,152.844,152.827,152.827,1020699991.0
2006-11-29 18:35:00,152.846,152.848,152.829,152.838,1291600010.0
2006-11-29 18:36:00,152.838,152.85,152.832,152.85,760999998.0
2006-11-29 18:37:00,152.852,152.852,152.839,152.844,515399999.0
2006-11-29 18:38:00,152.845,152.852,152.842,152.843,328299996.0
2006-11-29 18:39:00,152.842,152.846,152.835,152.84,362199998.0
2006-11-29 18:40:00,152.838,152.852,152.836,152.847,1106799983.0
2006-11-29 18:41:00,152.851,152.853,152.844,152.847,265600000.0
2006-11-29 18:42:00,152.841,152.841,152.823,152.83,889899997.0
2006-11-29 18:43:00,152.83,152.841,152.827,152.83,260399998.0
2006-11-29 18:44:00,152.828,152.849,152.823,152.846,490999998.0
2006-11-29 18:45:00,152.841,152.851,152.84,152.84,369999995.0
2006-11-29 18:46:00,152.838,152.843,152.831,152.84,561000000.0
2006-11-29 18:47:00,152.835,152.843,152.834,152.837,180100002.0
2006-11-29 18:48:00,152.841,152.857,152.84,152.844,683099996.0
2006-11-29 18:49:00,152.843,152.852,152.834,152.834,456199998.0
2006-11-29 18:50:00,152.83,152.835,152.82,152.83,780699994.0
2006-11-29 18:51:00,152.839,152.841,152.825,152.825,504200001.0
2006-11-29 18:52:00,152.835,152.835,152.82,152.825,655299998.0
2006-11-29 18:53:00,152.817,152.844,152.817,152.82,859800000.0
2006-11-29 18:54:00,152.823,152.838,152.818,152.818,783900003.0
2006-11-29 18:55:00,152.818,152.838,152.815,152.833,1057399999.0
2006-11-29 18:56:00,152.826,152.838,152.818,152.818,474200006.0
2006-11-29 18:57:00,152.822,152.838,152.822,152.833,502899999.0
2006-11-29 18:58:00,152.84,152.84,152.814,152.83,564400001.0
2006-11-29 18:59:00,152.833,152.837,152.821,152.83,939299995.0
2006-11-29 19:00:00,152.825,152.84,152.818,152.83,349900001.0
2006-11-29 19:01:00,152.832,152.837,152.817,152.835,223000000.0
2006-11-29 19:02:00,152.832,152.832,152.819,152.827,243100000.0
2006-11-29 19:03:00,152.824,152.84,152.824,152.828,830699997.0
2006-11-29 19:04:00,152.83,152.84,152.822,152.822,556099993.0
2006-11-29 19:05:00,152.827,152.839,152.82,152.82,490000001.0
2006-11-29 19:06:00,152.824,152.839,152.818,152.834,888599995.0
2006-11-29 19:07:00,152.825,152.828,152.813,152.815,932799998.0
2006-11-29 19:08:00,152.824,152.84,152.821,152.831,750900003.0
2006-11-29 19:09:00,152.837,152.837,152.816,152.835,779899998.0
2006-11-29 19:10:00,152.841,152.841,152.819,152.829,147499999.0
2006-11-29 19:11:00,152.821,152.835,152.821,152.825,415799999.0
2006-11-29 19:12:00,152.821,152.842,152.821,152.842,447399993.0
2006-11-29 19:13:00,152.843,152.843,152.827,152.827,124200000.0
2006-11-29 19:14:00,152.832,152.838,152.82,152.831,315300002.0
2006-11-29 19:15:00,152.83,152.841,152.823,152.835,906399995.0
2006-11-29 19:16:00,152.833,152.838,152.824,152.828,347699998.0
2006-11-29 19:17:00,152.823,152.838,152.82,152.82,376699999.0
2006-11-29 19:18:00,152.83,152.837,152.819,152.837,286400000.0
2006-11-29 19:19:00,152.839,152.841,152.823,152.823,672799998.0
2006-11-29 19:20:00,152.828,152.84,152.825,152.838,306099999.0
2006-11-29 19:21:00,152.88,152.88,152.87,152.87,515200002.0
2006-11-29 19:23:00,152.86,152.87,152.84,152.84,515200002.0
2006-11-29 19:24:00,152.85,152.85,152.81,152.83,515200002.0
2006-11-29 19:25:00,152.84,152.85,152.83,152.84,515200002.0
2006-11-29 19:27:00,152.85,152.85,152.81,152.81,515200002.0
2006-11-29 19:28:00,152.83,152.85,152.83,152.85,515200002.0
2006-11-29 19:29:00,152.84,152.87,152.84,152.87,515200002.0
2006-11-29 19:30:00,152.86,152.87,152.86,152.87,515200002.0
2006-11-29 19:33:00,152.88,152.88,152.87,152.87,515200002.0
2006-11-29 19:34:00,152.88,152.88,152.88,152.88,515200002.0
2006-11-29 19:35:00,152.87,152.88,152.87,152.87,515200002.0
2006-11-29 19:36:00,152.829,152.844,152.824,152.83,515200002.0
2006-11-29 19:37:00,152.822,152.833,152.814,152.833,33600000.0
2006-11-29 19:38:00,152.838,152.839,152.823,152.83,750100002.0
2006-11-29 19:39:00,152.835,152.841,152.823,152.827,877799996.0
2006-11-29 19:40:00,152.845,152.873,152.825,152.825,437900000.0
2006-11-29 19:41:00,152.82,152.896,152.82,152.88,722599997.0
2006-11-29 19:42:00,152.872,152.889,152.837,152.877,382799997.0
2006-11-29 19:43:00,152.861,152.878,152.853,152.878,80200000.0
2006-11-29 19:44:00,152.862,152.893,152.841,152.87,418400001.0
2006-11-29 19:45:00,152.863,152.889,152.856,152.888,221299999.0
2006-11-29 19:46:00,152.878,152.896,152.817,152.888,362999996.0
2006-11-29 19:47:00,152.901,152.904,152.846,152.87,157899999.0
2006-11-29 19:48:00,152.904,152.906,152.861,152.882,809200005.0
2006-11-29 19:49:00,152.891,152.893,152.853,152.88,237499997.0
2006-11-29 19:50:00,152.877,152.9,152.843,152.888,372899998.0
2006-11-29 19:51:00,152.891,152.903,152.846,152.875,293900000.0
2006-11-29 19:52:00,152.885,152.914,152.847,152.885,503399997.0
2006-11-29 19:53:00,152.886,152.896,152.82,152.863,439400000.0
2006-11-29 19:54:00,152.857,152.896,152.829,152.874,312600001.0
2006-11-29 19:55:00,152.839,152.867,152.839,152.867,207800000.0
2006-11-29 19:56:00,152.87,152.877,152.859,152.877,444100003.0
2006-11-29 19:57:00,152.872,152.882,152.866,152.88,547800002.0
2006-11-29 19:58:00,152.883,152.9,152.88,152.88,664399998.0
2006-11-29 19:59:00,152.881,152.897,152.879,152.883,347300000.0
2006-11-29 20:00:00,152.882,152.882,152.868,152.871,202400001.0
2006-11-29 20:01:00,152.87,152.88,152.855,152.862,463300003.0
2006-11-29 20:02:00,152.868,152.889,152.863,152.878,276400002.0
2006-11-29 20:03:00,152.884,152.888,152.874,152.879,288500000.0
2006-11-29 20:04:00,152.88,152.882,152.873,152.88,417000001.0
2006-11-29 20:05:00,152.877,152.883,152.869,152.875,626799997.0
2006-11-29 20:06:00,152.879,152.879,152.867,152.874,637599994.0
2006-11-29 20:07:00,152.87,152.884,152.867,152.875,352400002.0
2006-11-29 20:08:00,152.875,152.89,152.874,152.88,683000008.0
2006-11-29 20:09:00,152.879,152.888,152.869,152.876,391700000.0
2006-11-29 20:10:00,152.87,152.875,152.865,152.87,414800000.0
2006-11-29 20:11:00,152.877,152.884,152.87,152.884,713599994.0
2006-11-29 20:12:00,152.88,152.887,152.868,152.875,868999999.0
2006-11-29 20:13:00,152.875,152.884,152.874,152.884,292500000.0
2006-11-29 20:14:00,152.88,152.885,152.873,152.876,434299998.0
2006-11-29 20:15:00,152.882,152.891,152.872,152.875,631900005.0
2006-11-29 20:16:00,152.875,152.909,152.875,152.894,403200002.0
2006-11-29 20:17:00,152.895,152.909,152.895,152.897,206600000.0
2006-11-29 20:18:00,152.9,152.9,152.891,152.898,221899996.0
2006-11-29 20:19:00,152.897,152.913,152.895,152.895,470399999.0
2006-11-29 20:20:00,152.897,152.903,152.891,152.891,243800002.0
2006-11-29 20:21:00,152.884,152.884,152.869,152.878,371100002.0
2006-11-29 20:22:00,152.876,152.876,152.852,152.852,409800000.0
2006-11-29 20:23:00,152.85,152.861,152.84,152.84,413299999.0
2006-11-29 20:24:00,152.84,152.84,152.821,152.822,163400000.0
2006-11-29 20:25:00,152.833,152.849,152.829,152.847,457899996.0
2006-11-29 20:26:00,152.847,152.848,152.832,152.848,307899997.0
2006-11-29 20:27:00,152.848,152.848,152.823,152.844,941600004.0
2006-11-29 20:28:00,152.836,152.844,152.822,152.844,1174700000.0
2006-11-29 20:29:00,152.858,152.874,152.841,152.874,1362499988.0
2006-11-29 20:30:00,152.887,152.89,152.862,152.88,1762400002.0
2006-11-29 20:31:00,152.88,152.885,152.868,152.879,1400300001.0
2006-11-29 20:32:00,152.875,152.886,152.868,152.88,985399998.0
2006-11-29 20:33:00,152.881,152.894,152.878,152.89,427500004.0
2006-11-29 20:34:00,152.883,152.896,152.878,152.878,405200001.0
2006-11-29 20:35:00,152.881,152.89,152.877,152.888,445200004.0
2006-11-29 20:36:00,152.89,152.897,152.885,152.892,511299995.0
2006-11-29 20:37:00,152.893,152.896,152.88,152.896,411800001.0
2006-11-29 20:38:00,152.902,152.902,152.884,152.891,776900000.0
2006-11-29 20:39:00,152.892,152.899,152.884,152.898,729400006.0
2006-11-29 20:40:00,152.893,152.901,152.887,152.898,1190000007.0
2006-11-29 20:41:00,152.905,152.923,152.905,152.91,406299996.0
2006-11-29 20:42:00,152.913,152.919,152.904,152.904,272500000.0
2006-11-29 20:43:00,152.902,152.916,152.901,152.915,477599999.0
2006-11-29 20:44:00,152.915,152.917,152.899,152.917,723000005.0
2006-11-29 20:45:00,152.922,152.922,152.9,152.903,653899998.0
2006-11-29 20:46:00,152.909,152.914,152.901,152.911,950700002.0
2006-11-29 20:47:00,152.906,152.921,152.9,152.9,781299999.0
2006-11-29 20:48:00,152.903,152.919,152.9,152.9,632600000.0
2006-11-29 20:49:00,152.905,152.913,152.9,152.913,334699999.0
2006-11-29 20:50:00,152.907,152.912,152.895,152.897,1196400004.0
2006-11-29 20:51:00,152.899,152.914,152.899,152.908,512599999.0
2006-11-29 20:52:00,152.906,152.922,152.906,152.919,322700003.0
2006-11-29 20:53:00,152.925,152.932,152.917,152.926,797400004.0
2006-11-29 20:54:00,152.927,152.933,152.922,152.927,370900004.0
2006-11-29 20:55:00,152.919,152.925,152.908,152.915,931400003.0
2006-11-29 20:56:00,152.914,152.922,152.901,152.902,745200004.0
2006-11-29 20:57:00,152.898,152.91,152.896,152.897,479700001.0
2006-11-29 20:58:00,152.91,152.929,152.907,152.912,1190200002.0
2006-11-29 20:59:00,152.915,152.939,152.915,152.933,1348599996.0
2006-11-29 21:00:00,152.93,152.944,152.912,152.93,1105699995.0
2006-11-29 21:01:00,152.922,152.932,152.9,152.902,829199997.0
2006-11-29 21:02:00,152.895,152.921,152.895,152.912,704499998.0
2006-11-29 21:03:00,152.913,152.922,152.905,152.907,911700005.0
2006-11-29 21:04:00,152.908,152.923,152.906,152.911,511200002.0
2006-11-29 21:05:00,152.909,152.912,152.893,152.91,547999998.0
2006-11-29 21:06:00,152.909,152.922,152.904,152.909,726000001.0
2006-11-29 21:07:00,152.911,152.928,152.909,152.928,422900002.0
2006-11-29 21:08:00,152.928,152.933,152.917,152.923,476900002.0
2006-11-29 21:09:00,152.936,152.941,152.92,152.93,195799999.0
2006-11-29 21:10:00,152.932,152.937,152.924,152.927,429800002.0
2006-11-29 21:11:00,152.921,152.936,152.921,152.936,253099998.0
2006-11-29 21:12:00,152.943,152.954,152.941,152.942,476100000.0
2006-11-29 21:13:00,152.942,152.956,152.942,152.955,518500000.0
2006-11-29 21:14:00,152.947,152.949,152.932,152.945,680100005.0
2006-11-29 21:15:00,152.949,152.959,152.937,152.945,700900004.0
2006-11-29 21:16:00,152.945,152.958,152.937,152.958,528500004.0
2006-11-29 21:17:00,152.959,152.966,152.951,152.962,779700004.0
2006-11-29 21:18:00,152.952,152.952,152.933,152.933,376199998.0
2006-11-29 21:19:00,152.926,152.942,152.924,152.933,526900003.0
2006-11-29 21:20:00,152.944,152.966,152.944,152.966,1242000000.0
2006-11-29 21:21:00,152.97,152.988,152.969,152.969,479599999.0
2006-11-29 21:22:00,152.967,152.991,152.95,152.961,870099994.0
2006-11-29 21:23:00,152.953,152.97,152.953,152.953,840599997.0
2006-11-29 21:24:00,152.947,152.97,152.946,152.95,551300001.0
2006-11-29 21:25:00,152.96,152.969,152.952,152.961,671699998.0
2006-11-29 21:26:00,152.96,152.96,152.938,152.948,295000003.0
2006-11-29 21:27:00,152.958,152.967,152.957,152.966,250199995.0
2006-11-29 21:28:00,152.963,152.973,152.963,152.969,138800000.0
2006-11-29 21:29:00,152.969,152.988,152.952,152.981,312100007.0
2006-11-29 21:30:00,152.985,153.039,152.985,153.032,267399996.0
2006-11-29 21:31:00,153.04,153.054,153.04,153.049,97499999.0
2006-11-29 21:32:00,153.05,153.055,153.045,153.05,625400002.0
2006-11-29 21:33:00,153.048,153.048,153.041,153.041,174599997.0
2006-11-29 21:34:00,153.042,153.051,153.036,153.041,368800003.0
2006-11-29 21:35:00,153.04,153.045,153.038,153.038,242200003.0
2006-11-29 21:36:00,153.0,153.0,152.99,153.0,121799999.0
2006-11-29 21:37:00,152.99,152.99,152.99,152.99,121799999.0
2006-11-29 21:38:00,153.034,153.034,153.008,153.023,121799999.0
2006-11-29 21:39:00,153.023,153.023,153.01,153.013,259800000.0
2006-11-29 21:40:00,153.01,153.029,153.01,153.027,305299998.0
2006-11-29 21:41:00,153.03,153.03,153.02,153.028,120700002.0
2006-11-29 21:42:00,153.03,153.03,153.025,153.03,343099997.0
2006-11-29 21:43:00,153.023,153.04,153.023,153.03,351100000.0
2006-11-29 21:44:00,153.022,153.041,153.021,153.021,692599996.0
2006-11-29 21:45:00,153.025,153.038,153.024,153.028,299599996.0
2006-11-29 21:46:00,153.029,153.042,153.021,153.025,515999997.0
2006-11-29 21:47:00,153.029,153.03,153.002,153.016,388800003.0
2006-11-29 21:48:00,153.013,153.018,152.953,152.973,164600003.0
2006-11-29 21:49:00,152.972,152.984,152.943,152.965,107700001.0
2006-11-29 21:50:00,152.982,152.99,152.948,152.976,135100001.0
2006-11-29 21:51:00,152.975,152.986,152.945,152.97,164200000.0
2006-11-29 21:52:00,152.972,153.001,152.959,152.988,57400000.0
2006-11-29 21:53:00,153.005,153.015,152.961,152.963,89300002.0
2006-11-29 21:54:00,153.015,153.025,152.98,153.003,100700002.0
2006-11-29 21:55:00,153.005,153.016,152.987,153.014,136000000.0
2006-11-29 21:56:00,152.989,153.022,152.976,153.007,136600000.0
2006-11-29 21:57:00,153.022,153.029,152.978,152.985,66200001.0
2006-11-29 21:58:00,153.02,153.028,152.984,153.023,132500000.0
2006-11-29 21:59:00,153.008,153.044,152.999,153.023,131600000.0
2006-11-29 22:00:00,153.011,153.037,152.969,153.0,144999999.0
2006-11-29 22:01:00,153.007,153.024,152.984,153.0,385400001.0
2006-11-29 22:02:00,153.004,153.03,152.969,152.981,333399997.0
2006-11-29 22:03:00,152.998,153.029,152.985,153.021,153499998.0
2006-11-29 22:04:00,153.029,153.057,152.993,153.015,258399998.0
2006-11-29 22:05:00,152.994,153.015,152.983,153.003,78899999.0
2006-11-29 22:06:00,153.025,153.025,152.978,152.997,86600001.0
2006-11-29 22:07:00,153.022,153.022,152.938,152.947,63200000.0
2006-11-29 22:08:00,152.961,152.984,152.907,152.976,260700000.0
2006-11-29 22:09:00,152.993,152.993,152.944,152.96,59899999.0
2006-11-29 22:10:00,152.982,152.982,152.944,152.944,92100000.0
2006-11-29 22:11:00,152.985,152.999,152.961,152.962,114199999.0
2006-11-29 22:12:00,153.001,153.023,152.955,152.994,213600000.0
2006-11-29 22:13:00,153.022,153.023,152.985,152.987,153899996.0
2006-11-29 22:14:00,152.984,152.987,152.981,152.987,111000000.0
2006-11-29 22:15:00,152.991,153.001,152.986,152.986,137099999.0
2006-11-29 22:16:00,152.988,152.988,152.977,152.984,169900001.0
2006-11-29 22:17:00,152.987,152.994,152.987,152.991,82099998.0
2006-11-29 22:18:00,152.993,153.007,152.993,153.007,176299999.0
2006-11-29 22:19:00,153.01,153.015,153.01,153.01,147500002.0
2006-11-29 22:20:00,153.01,153.01,153.001,153.008,115500003.0
2006-11-29 22:21:00,153.013,153.013,152.996,152.996,49300000.0
2006-11-29 22:22:00,152.997,153.0,152.993,152.993,242700000.0
2006-11-29 22:23:00,152.99,152.99,152.982,152.985,274199999.0
2006-11-29 22:24:00,152.985,152.989,152.983,152.988,74299999.0
2006-11-29 22:25:00,152.988,152.995,152.985,152.985,200200002.0
2006-11-29 22:26:00,152.987,152.996,152.987,152.987,104199999.0
2006-11-29 22:27:00,152.986,153.002,152.986,152.995,523299998.0
2006-11-29 22:28:00,152.997,153.003,152.994,153.003,280400000.0
2006-11-29 22:29:00,152.991,153.02,152.991,153.015,40499999.0
2006-11-29 22:30:00,153.007,153.007,153.001,153.001,113100000.0
2006-11-29 22:31:00,152.997,152.997,152.99,152.99,90000000.0
2006-11-29 22:32:00,152.993,153.0,152.99,152.995,104900000.0
2006-11-29 22:33:00,152.998,152.999,152.989,152.999,128400000.0
2006-11-29 22:34:00,153.002,153.007,152.996,153.002,240300004.0
2006-11-29 22:35:00,152.997,153.015,152.993,152.993,99899998.0
2006-11-29 22:36:00,152.996,153.008,152.996,152.998,377399997.0
2006-11-29 22:37:00,152.995,153.0,152.992,152.995,391500000.0
2006-11-29 22:38:00,152.99,153.0,152.99,152.995,206399999.0
2006-11-29 22:39:00,152.998,153.016,152.998,152.998,228599998.0
2006-11-29 22:40:00,152.992,153.009,152.989,152.993,408799998.0
2006-11-29 22:41:00,152.99,152.993,152.978,152.982,208799998.0
2006-11-29 22:42:00,152.992,152.996,152.989,152.994,288000004.0
2006-11-29 22:43:00,153.011,153.024,153.002,153.017,185799998.0
2006-11-29 22:44:00,153.02,153.03,153.005,153.013,439000000.0
2006-11-29 22:45:00,153.009,153.01,152.994,153.002,246400000.0
2006-11-29 22:46:00,153.014,153.029,153.014,153.029,85000002.0
2006-11-29 22:47:00,153.029,153.029,153.017,153.024,104599998.0
2006-11-29 22:48:00,153.02,153.022,153.01,153.01,280100000.0
2006-11-29 22:49:00,153.004,153.01,152.993,153.01,266299997.0
2006-11-29 22:50:00,152.998,153.004,152.994,152.995,95299999.0
2006-11-29 22:51:00,152.997,153.004,152.994,152.995,157999999.0
2006-11-29 22:52:00,152.995,153.007,152.984,153.007,169899997.0
2006-11-29 22:53:00,153.005,153.021,153.003,153.005,179300000.0
2006-11-29 22:54:00,152.999,152.999,152.98,152.99,142899999.0
2006-11-29 22:55:00,152.987,153.02,152.987,153.019,75999999.0
2006-11-29 22:56:00,153.028,153.028,153.018,153.022,66300000.0
2006-11-29 22:57:00,153.012,153.012,153.0,153.005,213599998.0
2006-11-29 22:58:00,153.013,153.019,153.012,153.015,154900002.0
2006-11-29 22:59:00,152.995,153.01,152.962,152.973,145499999.0
2006-11-29 23:00:00,153.028,153.038,153.028,153.036,52800000.0
2006-11-29 23:01:00,153.032,153.032,153.005,153.022,89799999.0
2006-11-29 23:02:00,153.017,153.029,153.014,153.02,126299997.0
2006-11-29 23:03:00,153.019,153.019,153.008,153.017,50200000.0
2006-11-29 23:04:00,153.03,153.03,153.022,153.022,19200000.0
2006-11-29 23:05:00,153.019,153.038,153.019,153.023,65400000.0
2006-11-29 23:06:00,153.022,153.022,152.998,153.019,85099999.0
2006-11-29 23:07:00,153.023,153.023,153.007,153.023,102000001.0
2006-11-29 23:08:00,153.004,153.012,152.997,153.01,53699999.0
2006-11-29 23:09:00,153.032,153.032,153.018,153.02,65400000.0
2006-11-29 23:10:00,153.017,153.024,153.016,153.024,30200000.0
2006-11-29 23:11:00,153.017,153.019,153.003,153.003,112000000.0
2006-11-29 23:12:00,153.012,153.012,152.999,153.009,106599999.0
2006-11-29 23:13:00,153.004,153.004,152.999,152.999,8800000.0
2006-11-29 23:14:00,153.011,153.027,153.011,153.025,44000001.0
2006-11-29 23:15:00,153.035,153.048,153.035,153.041,41400001.0
2006-11-29 23:16:00,153.04,153.045,153.03,153.04,131799998.0
2006-11-29 23:17:00,153.042,153.048,153.03,153.03,30400000.0
2006-11-29 23:18:00,153.027,153.037,153.027,153.032,67699999.0
2006-11-29 23:19:00,153.032,153.036,153.029,153.031,55600000.0
2006-11-29 23:20:00,153.035,153.035,153.025,153.025,54400000.0
2006-11-29 23:21:00,153.032,153.046,153.032,153.038,148600003.0
2006-11-29 23:22:00,153.028,153.032,153.019,153.029,142699999.0
2006-11-29 23:23:00,153.029,153.033,153.015,153.015,109099999.0
2006-11-29 23:24:00,153.0,153.013,152.995,153.013,78299999.0
2006-11-29 23:25:00,153.012,153.012,153.007,153.01,32799999.0
2006-11-29 23:26:00,153.01,153.01,153.002,153.005,45800000.0
2006-11-29 23:27:00,153.01,153.01,153.005,153.005,27600000.0
2006-11-29 23:28:00,153.011,153.018,152.998,152.998,56600001.0
2006-11-29 23:29:00,152.999,153.021,152.999,153.021,146300000.0
2006-11-29 23:30:00,153.025,153.025,153.017,153.017,62900000.0
2006-11-29 23:31:00,153.025,153.037,153.025,153.03,63900000.0
2006-11-29 23:32:00,153.014,153.014,152.979,152.979,69600000.0
2006-11-29 23:33:00,153.026,153.035,153.026,153.035,36000000.0
2006-11-29 23:34:00,153.039,153.045,153.032,153.032,124099996.0
2006-11-29 23:35:00,153.035,153.035,153.025,153.035,182400002.0
2006-11-29 23:36:00,153.028,153.053,153.028,153.044,129300000.0
2006-11-29 23:37:00,153.045,153.045,153.032,153.043,61600000.0
2006-11-29 23:38:00,153.036,153.042,153.027,153.027,119600002.0
2006-11-29 23:39:00,153.032,153.048,153.032,153.038,122300000.0
2006-11-29 23:40:00,153.055,153.06,153.051,153.052,177700001.0
2006-11-29 23:41:00,153.05,153.065,153.05,153.06,12700000.0
2006-11-29 23:42:00,153.054,153.07,153.054,153.057,96200001.0
2006-11-29 23:43:00,153.052,153.052,153.035,153.041,139899997.0
2006-11-29 23:44:00,153.035,153.05,153.035,153.05,79100001.0
2006-11-29 23:45:00,153.055,153.062,153.055,153.06,70600001.0
2006-11-29 23:46:00,153.056,153.056,153.046,153.046,25600000.0
2006-11-29 23:47:00,153.04,153.056,153.038,153.056,50400000.0
2006-11-29 23:48:00,153.05,153.064,153.05,153.06,87300001.0
2006-11-29 23:49:00,153.073,153.073,153.045,153.045,71099999.0
2006-11-29 23:50:00,153.058,153.066,153.046,153.065,16000000.0
2006-11-29 23:51:00,153.062,153.081,153.062,153.066,60600000.0
2006-11-29 23:52:00,153.067,153.088,153.067,153.073,98399998.0
2006-11-29 23:53:00,153.082,153.089,153.07,153.08,81900003.0
2006-11-29 23:54:00,153.081,153.081,153.057,153.066,120799999.0
2006-11-29 23:55:00,153.064,153.064,153.051,153.059,92600000.0
2006-11-29 23:56:00,153.056,153.062,153.042,153.062,82700001.0
2006-11-29 23:57:00,153.066,153.078,153.066,153.076,96700003.0
2006-11-29 23:58:00,153.078,153.082,153.078,153.082,11000000.0
2006-11-29 23:59:00,153.095,153.1,153.082,153.1,106800003.0
2006-11-30 00:00:00,153.066,153.066,153.051,153.056,54400000.0
2006-11-30 00:01:00,153.04,153.062,153.032,153.047,97400000.0
2006-11-30 00:02:00,153.043,153.043,153.031,153.04,150399997.0
2006-11-30 00:03:00,153.045,153.045,153.017,153.017,114399999.0
2006-11-30 00:04:00,153.018,153.024,153.012,153.024,70200002.0
2006-11-30 00:05:00,153.025,153.025,152.991,153.003,124499999.0
2006-11-30 00:06:00,152.992,153.005,152.992,153.005,56800000.0
2006-11-30 00:07:00,153.008,153.012,153.0,153.009,76300000.0
2006-11-30 00:08:00,153.002,153.008,152.99,152.99,47400000.0
2006-11-30 00:09:00,153.004,153.015,152.985,152.99,124200000.0
2006-11-30 00:10:00,152.997,153.015,152.997,153.012,50300001.0
2006-11-30 00:11:00,152.998,153.004,152.992,152.998,109899999.0
2006-11-30 00:12:00,152.998,153.003,152.988,153.003,59100002.0
2006-11-30 00:13:00,153.002,153.002,152.984,152.993,57600000.0
2006-11-30 00:14:00,153.002,153.023,153.002,153.022,76699999.0
2006-11-30 00:15:00,153.03,153.041,153.025,153.025,142900001.0
2006-11-30 00:16:00,153.024,153.037,153.015,153.027,272400001.0
2006-11-30 00:17:00,153.04,153.05,153.04,153.046,118200002.0
2006-11-30 00:18:00,153.04,153.045,153.038,153.038,65799998.0
2006-11-30 00:19:00,153.04,153.052,153.04,153.047,84600000.0
2006-11-30 00:20:00,153.047,153.049,153.036,153.042,57599999.0
2006-11-30 00:21:00,153.036,153.042,153.036,153.038,129999996.0
2006-11-30 00:22:00,153.038,153.042,153.032,153.032,93600000.0
2006-11-30 00:23:00,153.035,153.035,153.03,153.03,40799998.0
2006-11-30 00:24:00,153.033,153.033,153.02,153.023,69600001.0
2006-11-30 00:25:00,153.033,153.033,153.023,153.033,17700000.0
2006-11-30 00:26:00,153.018,153.028,153.016,153.028,47400000.0
2006-11-30 00:27:00,153.015,153.029,153.015,153.02,111100002.0
2006-11-30 00:28:00,153.008,153.029,153.006,153.015,83300000.0
2006-11-30 00:29:00,153.035,153.035,153.025,153.03,33400000.0
2006-11-30 00:30:00,153.023,153.023,153.005,153.01,173400003.0
2006-11-30 00:31:00,153.005,153.015,153.002,153.005,179800002.0
2006-11-30 00:32:00,153.012,153.029,153.012,153.013,61299999.0
2006-11-30 00:33:00,153.01,153.01,153.005,153.01,117300001.0
2006-11-30 00:34:00,153.012,153.015,152.999,153.01,75700000.0
2006-11-30 00:35:00,153.017,153.024,153.01,153.01,59300000.0
2006-11-30 00:36:00,153.01,153.022,153.01,153.016,140800003.0
2006-11-30 00:37:00,153.015,153.031,153.007,153.031,90300001.0
2006-11-30 00:38:00,153.026,153.026,152.994,152.994,53300000.0
2006-11-30 00:39:00,153.001,153.005,152.995,153.005,100700001.0
2006-11-30 00:40:00,153.016,153.018,153.011,153.015,24200000.0
2006-11-30 00:41:00,153.023,153.045,153.023,153.045,95000001.0
2006-11-30 00:42:00,153.045,153.08,153.045,153.08,35600000.0
2006-11-30 00:43:00,153.097,153.107,153.081,153.081,130499997.0
2006-11-30 00:44:00,153.084,153.095,153.083,153.089,68500000.0
2006-11-30 00:45:00,153.088,153.088,153.072,153.072,74299998.0
2006-11-30 00:46:00,153.068,153.068,153.062,153.063,43000001.0
2006-11-30 00:47:00,153.075,153.079,153.061,153.061,79200000.0
2006-11-30 00:48:00,153.066,153.07,153.059,153.067,66500000.0
2006-11-30 00:49:00,153.066,153.077,153.066,153.07,98299999.0
2006-11-30 00:50:00,153.071,153.09,153.071,153.09,33500000.0
2006-11-30 00:51:00,153.095,153.095,153.082,153.09,81600000.0
2006-11-30 00:52:00,153.088,153.092,153.074,153.092,149199998.0
2006-11-30 00:53:00,153.091,153.107,153.091,153.101,58100000.0
2006-11-30 00:54:00,153.096,153.1,153.087,153.097,79099998.0
2006-11-30 00:55:00,153.096,153.112,153.096,153.107,182600003.0
2006-11-30 00:56:00,153.107,153.107,153.092,153.092,26100000.0
2006-11-30 00:57:00,153.086,153.091,153.079,153.079,74199998.0
2006-11-30 00:58:00,153.082,153.09,153.08,153.088,62300000.0
2006-11-30 00:59:00,153.083,153.083,153.052,153.052,57899999.0
2006-11-30 01:00:00,153.045,153.059,153.045,153.05,89899999.0
2006-11-30 01:01:00,153.054,153.067,153.053,153.067,50400000.0
2006-11-30 01:02:00,153.07,153.07,153.056,153.065,70199999.0
2006-11-30 01:03:00,153.055,153.065,153.055,153.065,24200000.0
2006-11-30 01:04:00,153.057,153.065,153.051,153.052,124500001.0
2006-11-30 01:05:00,153.052,153.055,153.044,153.046,85700000.0
2006-11-30 01:06:00,153.048,153.048,153.036,153.044,85500000.0
2006-11-30 01:07:00,153.048,153.049,153.042,153.049,77299999.0
2006-11-30 01:08:00,153.053,153.054,153.046,153.052,98799999.0
2006-11-30 01:09:00,153.056,153.063,153.05,153.063,90000000.0
2006-11-30 01:10:00,153.055,153.055,153.025,153.025,121200001.0
2006-11-30 01:11:00,153.022,153.034,153.017,153.017,34100000.0
2006-11-30 01:12:00,153.019,153.027,153.015,153.022,140300001.0
2006-11-30 01:13:00,153.021,153.028,153.02,153.028,98000000.0
2006-11-30 01:14:00,153.034,153.039,153.023,153.023,163400004.0
2006-11-30 01:15:00,153.038,153.042,153.035,153.038,55199999.0
2006-11-30 01:16:00,153.043,153.045,153.031,153.045,123399998.0
2006-11-30 01:17:00,153.038,153.045,153.033,153.033,96800000.0
2006-11-30 01:18:00,153.043,153.043,153.04,153.04,99299997.0
2006-11-30 01:19:00,153.044,153.047,153.036,153.036,39700000.0
2006-11-30 01:20:00,153.029,153.029,153.005,153.015,69299999.0
2006-11-30 01:21:00,153.004,153.018,153.004,153.014,56300000.0
2006-11-30 01:22:00,153.011,153.03,153.011,153.022,59500000.0
2006-11-30 01:23:00,153.025,153.027,153.01,153.027,87700000.0
2006-11-30 01:24:00,153.019,153.022,153.005,153.005,9200000.0
2006-11-30 01:25:00,153.012,153.016,153.008,153.01,115700000.0
2006-11-30 01:26:00,153.005,153.014,152.996,153.014,190399997.0
2006-11-30 01:27:00,153.003,153.015,152.984,153.003,106800000.0
2006-11-30 01:28:00,153.015,153.022,153.011,153.013,160100000.0
2006-11-30 01:29:00,153.025,153.025,153.017,153.023,69500001.0
2006-11-30 01:30:00,153.017,153.032,153.014,153.032,174400001.0
2006-11-30 01:31:00,153.035,153.056,153.035,153.056,201800002.0
2006-11-30 01:32:00,153.052,153.069,153.047,153.069,136800001.0
2006-11-30 01:33:00,153.068,153.068,153.057,153.061,75999999.0
2006-11-30 01:34:00,153.06,153.06,153.028,153.038,126200001.0
2006-11-30 01:35:00,153.043,153.043,153.03,153.037,117200002.0
2006-11-30 01:36:00,153.032,153.041,153.032,153.037,30400001.0
2006-11-30 01:37:00,153.043,153.051,153.035,153.036,113999998.0
2006-11-30 01:38:00,153.04,153.047,153.036,153.047,84700001.0
2006-11-30 01:39:00,153.052,153.052,153.034,153.047,122699998.0
2006-11-30 01:40:00,153.047,153.047,153.037,153.045,85599999.0
2006-11-30 01:41:00,153.047,153.054,153.047,153.048,135899996.0
2006-11-30 01:42:00,153.05,153.05,153.012,153.012,165999998.0
2006-11-30 01:43:00,153.015,153.04,153.015,153.037,98700003.0
2006-11-30 01:44:00,153.045,153.055,153.036,153.038,75900002.0
2006-11-30 01:45:00,153.045,153.06,153.045,153.06,14200000.0
2006-11-30 01:46:00,153.059,153.059,153.054,153.058,66399999.0
2006-11-30 01:47:00,153.05,153.054,153.046,153.046,76400000.0
2006-11-30 01:48:00,153.039,153.051,153.039,153.05,55300000.0
2006-11-30 01:49:00,153.048,153.051,153.038,153.042,80700000.0
2006-11-30 01:50:00,153.042,153.056,153.041,153.049,46700000.0
2006-11-30 01:51:00,153.045,153.045,153.032,153.04,119100001.0
2006-11-30 01:52:00,153.037,153.037,153.025,153.036,73700001.0
2006-11-30 01:53:00,153.036,153.036,153.025,153.031,169899995.0
2006-11-30 01:54:00,153.04,153.044,153.031,153.031,115499999.0
2006-11-30 01:55:00,153.044,153.052,153.031,153.052,133199998.0
2006-11-30 01:56:00,153.055,153.064,153.041,153.057,132900000.0
2006-11-30 01:57:00,153.058,153.066,153.052,153.066,48900000.0
2006-11-30 01:58:00,153.053,153.053,153.034,153.04,168299998.0
2006-11-30 01:59:00,153.048,153.049,153.029,153.041,100500002.0
2006-11-30 02:00:00,153.036,153.059,153.034,153.059,103900002.0
2006-11-30 02:01:00,153.062,153.062,153.052,153.053,126699998.0
2006-11-30 02:02:00,153.06,153.065,153.053,153.053,91000001.0
2006-11-30 02:03:00,153.064,153.064,153.064,153.064,11200000.0
2006-11-30 02:04:00,153.068,153.081,153.066,153.081,131000000.0
2006-11-30 02:05:00,153.065,153.077,153.06,153.06,56800000.0
2006-11-30 02:06:00,153.07,153.082,153.07,153.082,39100000.0
2006-11-30 02:07:00,153.08,153.083,153.066,153.075,87300000.0
2006-11-30 02:08:00,153.075,153.08,153.056,153.066,83200001.0
2006-11-30 02:09:00,153.083,153.083,153.072,153.072,31499999.0
2006-11-30 02:10:00,153.076,153.079,153.067,153.078,120799996.0
2006-11-30 02:11:00,153.081,153.092,153.079,153.092,124700002.0
2006-11-30 02:12:00,153.089,153.1,153.088,153.099,90600002.0
2006-11-30 02:13:00,153.102,153.105,153.091,153.091,75900001.0
2006-11-30 02:14:00,153.086,153.108,153.085,153.102,192700004.0
2006-11-30 02:15:00,153.112,153.113,153.101,153.101,67300000.0
2006-11-30 02:16:00,153.095,153.099,153.09,153.099,102899999.0
2006-11-30 02:17:00,153.103,153.103,153.09,153.092,55900000.0
2006-11-30 02:18:00,153.085,153.085,153.056,153.064,155699997.0
2006-11-30 02:19:00,153.066,153.067,153.058,153.06,67500000.0
2006-11-30 02:20:00,153.071,153.074,153.057,153.057,91199999.0
2006-11-30 02:21:00,153.048,153.051,153.038,153.043,91900001.0
2006-11-30 02:22:00,153.045,153.054,153.038,153.05,81300000.0
2006-11-30 02:23:00,153.048,153.05,153.042,153.042,94999999.0
2006-11-30 02:24:00,153.048,153.054,153.04,153.054,93799999.0
2006-11-30 02:25:00,153.043,153.049,153.043,153.049,37499999.0
2006-11-30 02:26:00,153.048,153.05,153.042,153.05,112099999.0
2006-11-30 02:27:00,153.05,153.052,153.043,153.043,92500000.0
2006-11-30 02:28:00,153.052,153.055,153.046,153.055,139600002.0
2006-11-30 02:29:00,153.055,153.068,153.054,153.068,166600002.0
2006-11-30 02:30:00,153.062,153.065,153.054,153.065,42400000.0
2006-11-30 02:31:00,153.073,153.076,153.061,153.076,50000000.0
2006-11-30 02:32:00,153.077,153.079,153.07,153.071,54300000.0
2006-11-30 02:33:00,153.074,153.082,153.074,153.079,34400000.0
2006-11-30 02:34:00,153.07,153.073,153.067,153.07,102199998.0
2006-11-30 02:35:00,153.068,153.072,153.061,153.067,85600001.0
2006-11-30 02:36:00,153.058,153.066,153.048,153.057,96699999.0
2006-11-30 02:37:00,153.061,153.071,153.061,153.062,103399999.0
2006-11-30 02:38:00,153.068,153.072,153.059,153.067,116299998.0
2006-11-30 02:39:00,153.059,153.07,153.056,153.06,103300002.0
2006-11-30 02:40:00,153.055,153.055,153.041,153.05,117200000.0
2006-11-30 02:41:00,153.046,153.047,153.046,153.047,22200000.0
2006-11-30 02:42:00,153.049,153.066,153.048,153.049,89800000.0
2006-11-30 02:43:00,153.047,153.055,153.047,153.052,15700000.0
2006-11-30 02:44:00,153.052,153.056,153.041,153.05,77000000.0
2006-11-30 02:45:00,153.055,153.073,153.055,153.068,126199998.0
2006-11-30 02:46:00,153.069,153.07,153.059,153.061,97899999.0
2006-11-30 02:47:00,153.062,153.062,153.033,153.051,55200002.0
2006-11-30 02:48:00,153.052,153.059,153.052,153.053,24800000.0
2006-11-30 02:49:00,153.052,153.055,153.05,153.055,28000000.0
2006-11-30 02:50:00,153.063,153.063,153.049,153.058,85500000.0
2006-11-30 02:51:00,153.048,153.06,153.046,153.046,94700000.0
2006-11-30 02:52:00,153.037,153.052,153.027,153.043,117900003.0
2006-11-30 02:53:00,153.028,153.035,153.016,153.035,62800000.0
2006-11-30 02:54:00,153.04,153.044,153.036,153.044,31500000.0
2006-11-30 02:55:00,153.047,153.049,153.024,153.024,88899999.0
2006-11-30 02:56:00,153.018,153.031,153.015,153.028,163000002.0
2006-11-30 02:57:00,153.047,153.047,153.028,153.03,66400000.0
2006-11-30 02:58:00,153.022,153.05,153.022,153.05,57499998.0
2006-11-30 02:59:00,153.056,153.059,153.043,153.043,100699999.0
2006-11-30 03:00:00,153.037,153.061,153.037,153.06,88500000.0
2006-11-30 03:01:00,153.058,153.058,153.034,153.045,60999999.0
2006-11-30 03:02:00,153.038,153.038,153.024,153.03,116000000.0
2006-11-30 03:03:00,153.028,153.028,153.017,153.02,62800001.0
2006-11-30 03:04:00,153.015,153.024,152.996,153.024,92299999.0
2006-11-30 03:05:00,153.015,153.015,152.996,153.015,120500001.0
2006-11-30 03:06:00,153.018,153.041,153.011,153.039,138900000.0
2006-11-30 03:07:00,153.043,153.05,153.036,153.042,96200000.0
2006-11-30 03:08:00,153.031,153.057,153.031,153.05,107400001.0
2006-11-30 03:09:00,153.047,153.05,153.038,153.04,26400000.0
2006-11-30 03:10:00,153.035,153.04,153.03,153.03,83300000.0
2006-11-30 03:11:00,153.044,153.053,153.044,153.052,59599999.0
2006-11-30 03:12:00,153.046,153.065,153.041,153.064,92000000.0
2006-11-30 03:13:00,153.071,153.076,153.049,153.065,175300003.0
2006-11-30 03:14:00,153.048,153.083,153.048,153.083,155900002.0
2006-11-30 03:15:00,153.081,153.101,153.079,153.101,30300000.0
2006-11-30 03:16:00,153.097,153.097,153.083,153.083,67500000.0
2006-11-30 03:17:00,153.091,153.093,153.083,153.092,100699999.0
2006-11-30 03:18:00,153.087,153.095,153.087,153.095,19700000.0
2006-11-30 03:19:00,153.089,153.097,153.085,153.09,181699997.0
2006-11-30 03:20:00,153.089,153.096,153.087,153.088,41600000.0
2006-11-30 03:21:00,153.104,153.12,153.093,153.12,116100000.0
2006-11-30 03:22:00,153.115,153.115,153.094,153.108,96500000.0
2006-11-30 03:23:00,153.103,153.107,153.102,153.104,33100000.0
2006-11-30 03:24:00,153.102,153.11,153.098,153.107,103899999.0
2006-11-30 03:25:00,153.107,153.107,153.093,153.1,119700003.0
2006-11-30 03:26:00,153.1,153.107,153.095,153.095,75299999.0
2006-11-30 03:27:00,153.098,153.109,153.096,153.101,44800000.0
2006-11-30 03:28:00,153.1,153.1,153.1,153.1,16800000.0
2006-11-30 03:29:00,153.108,153.108,153.101,153.108,73700000.0
2006-11-30 03:30:00,153.103,153.115,153.103,153.115,68700001.0
2006-11-30 03:31:00,153.107,153.107,153.1,153.107,87100000.0
2006-11-30 03:32:00,153.105,153.105,153.095,153.1,64799999.0
2006-11-30 03:33:00,153.098,153.112,153.092,153.1,116100000.0
2006-11-30 03:34:00,153.092,153.094,153.087,153.09,16100000.0
2006-11-30 03:35:00,153.086,153.086,153.076,153.076,4700000.0
2006-11-30 03:36:00,153.072,153.083,153.072,153.083,18400000.0
2006-11-30 03:37:00,153.073,153.073,153.06,153.067,62400000.0
2006-11-30 03:38:00,153.072,153.078,153.071,153.078,41800000.0
2006-11-30 03:39:00,153.078,153.092,153.073,153.092,71299999.0
2006-11-30 03:40:00,153.096,153.136,153.091,153.11,134599998.0
2006-11-30 03:41:00,153.111,153.113,153.092,153.104,93400003.0
2006-11-30 03:42:00,153.108,153.112,153.108,153.112,55900000.0
2006-11-30 03:43:00,153.116,153.116,153.107,153.109,46300000.0
2006-11-30 03:44:00,153.115,153.12,153.109,153.12,40000000.0
2006-11-30 03:45:00,153.128,153.145,153.122,153.144,71000000.0
2006-11-30 03:46:00,153.131,153.139,153.126,153.139,85699998.0
2006-11-30 03:47:00,153.139,153.159,153.139,153.151,112800000.0
2006-11-30 03:48:00,153.152,153.169,153.151,153.153,174699998.0
2006-11-30 03:49:00,153.145,153.155,153.145,153.152,37900000.0
2006-11-30 03:50:00,153.152,153.158,153.142,153.142,88100000.0
2006-11-30 03:51:00,153.145,153.145,153.14,153.14,40400002.0
2006-11-30 03:52:00,153.137,153.141,153.13,153.139,49300000.0
2006-11-30 03:53:00,153.134,153.134,153.125,153.125,14300000.0
2006-11-30 03:54:00,153.119,153.131,153.118,153.121,42600001.0
2006-11-30 03:55:00,153.123,153.126,153.116,153.12,23500000.0
2006-11-30 03:56:00,153.127,153.13,153.12,153.122,90599999.0
2006-11-30 03:57:00,153.123,153.128,153.121,153.126,72100000.0
2006-11-30 03:58:00,153.119,153.119,153.105,153.107,107899997.0
2006-11-30 03:59:00,153.11,153.121,153.103,153.103,26400000.0
2006-11-30 04:00:00,153.096,153.105,153.087,153.087,57200001.0
2006-11-30 04:01:00,153.069,153.069,153.047,153.057,60900000.0
2006-11-30 04:02:00,153.052,153.052,153.03,153.045,88600000.0
2006-11-30 04:03:00,153.055,153.065,153.045,153.045,39200000.0
2006-11-30 04:04:00,153.018,153.018,152.985,152.988,131200000.0
2006-11-30 04:05:00,153.001,153.085,153.001,153.085,43999999.0
2006-11-30 04:06:00,153.087,153.089,153.076,153.077,96300000.0
2006-11-30 04:07:00,153.087,153.087,153.066,153.066,130999998.0
2006-11-30 04:08:00,153.059,153.059,153.025,153.025,145600002.0
2006-11-30 04:09:00,153.017,153.027,153.005,153.018,87999999.0
2006-11-30 04:10:00,153.017,153.024,153.01,153.024,88799999.0
2006-11-30 04:11:00,153.013,153.013,152.986,152.989,113300001.0
2006-11-30 04:12:00,152.984,152.998,152.984,152.998,40000000.0
2006-11-30 04:13:00,153.003,153.017,152.992,153.004,91300000.0
2006-11-30 04:14:00,152.985,152.985,152.959,152.972,60900000.0
2006-11-30 04:15:00,152.975,153.014,152.975,153.007,123700001.0
2006-11-30 04:16:00,152.998,153.017,152.994,153.004,51600000.0
2006-11-30 04:17:00,153.013,153.035,153.01,153.035,64000000.0
2006-11-30 04:18:00,153.032,153.033,153.023,153.023,31200000.0
2006-11-30 04:19:00,153.021,153.022,153.011,153.011,141600002.0
2006-11-30 04:20:00,153.015,153.015,153.003,153.003,75100000.0
2006-11-30 04:21:00,153.012,153.021,153.011,153.012,127499997.0
2006-11-30 04:22:00,153.008,153.027,153.001,153.027,109999999.0
2006-11-30 04:23:00,153.031,153.039,153.029,153.037,154900000.0
2006-11-30 04:24:00,153.028,153.034,153.022,153.029,101399997.0
2006-11-30 04:25:00,153.027,153.035,153.024,153.024,97200003.0
2006-11-30 04:26:00,153.018,153.026,153.011,153.025,96700000.0
2006-11-30 04:27:00,153.013,153.025,153.002,153.017,45500000.0
2006-11-30 04:28:00,153.02,153.025,153.015,153.02,129699999.0
2006-11-30 04:29:00,153.013,153.018,153.006,153.01,146500003.0
2006-11-30 04:30:00,153.009,153.009,152.987,152.996,83900001.0
2006-11-30 04:31:00,152.997,153.009,152.993,152.999,182600002.0
2006-11-30 04:32:00,153.003,153.003,152.988,153.003,86199999.0
2006-11-30 04:33:00,153.007,153.007,152.997,152.998,83400001.0
2006-11-30 04:34:00,153.0,153.0,152.983,152.983,36200000.0
2006-11-30 04:35:00,152.983,152.999,152.983,152.995,162599999.0
2006-11-30 04:36:00,152.988,152.992,152.982,152.985,99600000.0
2006-11-30 04:37:00,152.994,153.009,152.994,153.001,37600000.0
2006-11-30 04:38:00,153.002,153.01,152.996,153.005,178800002.0
2006-11-30 04:39:00,152.99,152.996,152.982,152.989,43999999.0
2006-11-30 04:40:00,153.005,153.012,152.998,153.012,59999999.0
2006-11-30 04:41:00,153.011,153.012,152.998,153.012,110500003.0
2006-11-30 04:42:00,153.004,153.009,153.003,153.003,67900001.0
2006-11-30 04:43:00,153.007,153.008,152.997,153.004,60400000.0
2006-11-30 04:44:00,153.016,153.025,153.008,153.025,64700001.0
2006-11-30 04:45:00,153.022,153.031,153.017,153.017,62400000.0
2006-11-30 04:46:00,153.021,153.023,153.021,153.023,20800000.0
2006-11-30 04:47:00,153.032,153.032,153.02,153.032,86200000.0
2006-11-30 04:48:00,153.033,153.033,153.014,153.025,106500001.0
2006-11-30 04:49:00,153.032,153.037,153.03,153.031,86099999.0
2006-11-30 04:50:00,153.025,153.025,153.025,153.025,800000.0
2006-11-30 04:51:00,153.028,153.028,153.02,153.024,43500000.0
2006-11-30 04:52:00,153.03,153.03,153.023,153.024,17400000.0
2006-11-30 04:53:00,153.019,153.02,153.014,153.014,82000001.0
2006-11-30 04:54:00,153.022,153.028,153.018,153.027,85299999.0
2006-11-30 04:55:00,153.025,153.027,153.022,153.022,67999999.0
2006-11-30 04:56:00,153.022,153.032,153.017,153.017,178200000.0
2006-11-30 04:57:00,153.013,153.02,153.013,153.018,81399999.0
2006-11-30 04:58:00,153.02,153.02,153.02,153.02,7000000.0
2006-11-30 04:59:00,153.018,153.032,153.018,153.028,43600000.0
2006-11-30 05:00:00,153.028,153.031,153.021,153.021,69600000.0
2006-11-30 05:01:00,153.016,153.028,153.012,153.019,123500000.0
2006-11-30 05:02:00,153.031,153.031,153.017,153.026,59600000.0
2006-11-30 05:03:00,153.035,153.035,153.025,153.027,43000000.0
2006-11-30 05:04:00,153.025,153.038,153.025,153.03,238200001.0
2006-11-30 05:05:00,153.029,153.042,153.029,153.042,28800000.0
2006-11-30 05:06:00,153.037,153.038,153.03,153.03,85900000.0
2006-11-30 05:07:00,153.03,153.032,153.024,153.032,118199996.0
2006-11-30 05:08:00,153.042,153.055,153.041,153.044,94800001.0
2006-11-30 05:09:00,153.048,153.048,153.032,153.035,166999999.0
2006-11-30 05:10:00,153.041,153.047,153.04,153.047,176500003.0
2006-11-30 05:11:00,153.059,153.059,153.048,153.059,50399999.0
2006-11-30 05:12:00,153.045,153.059,153.043,153.055,103100000.0
2006-11-30 05:13:00,153.053,153.053,153.04,153.04,22400000.0
2006-11-30 05:14:00,153.02,153.033,153.006,153.021,118100000.0
2006-11-30 05:15:00,153.042,153.05,153.03,153.05,83800001.0
2006-11-30 05:16:00,153.051,153.057,153.039,153.048,85100002.0
2006-11-30 05:17:00,153.035,153.048,153.035,153.036,66900000.0
2006-11-30 05:18:00,153.045,153.045,153.04,153.04,102900002.0
2006-11-30 05:19:00,153.042,153.051,153.042,153.047,39200001.0
2006-11-30 05:20:00,153.055,153.055,153.045,153.05,39100000.0
2006-11-30 05:21:00,153.048,153.055,153.04,153.055,198900004.0
2006-11-30 05:22:00,153.05,153.055,153.048,153.052,95999999.0
2006-11-30 05:23:00,153.005,153.015,152.997,152.997,137099999.0
2006-11-30 05:24:00,153.052,153.052,153.042,153.042,135100001.0
2006-11-30 05:25:00,153.043,153.05,153.039,153.05,115799998.0
2006-11-30 05:26:00,153.047,153.047,153.036,153.036,64700001.0
2006-11-30 05:27:00,153.037,153.037,153.033,153.033,30400000.0
2006-11-30 05:28:00,153.042,153.058,153.042,153.052,104000002.0
2006-11-30 05:29:00,153.054,153.06,153.043,153.056,65199999.0
2006-11-30 05:30:00,153.052,153.061,153.05,153.05,73600000.0
2006-11-30 05:31:00,153.046,153.053,153.042,153.042,53200002.0
2006-11-30 05:32:00,153.045,153.05,153.045,153.047,54999999.0
2006-11-30 05:33:00,153.06,153.06,153.047,153.06,48100000.0
2006-11-30 05:34:00,153.053,153.054,153.053,153.054,29300000.0
2006-11-30 05:35:00,153.048,153.052,153.042,153.048,60000000.0
2006-11-30 05:36:00,153.049,153.053,153.039,153.053,207199996.0
2006-11-30 05:37:00,153.038,153.045,153.038,153.04,47000000.0
2006-11-30 05:38:00,153.04,153.04,153.04,153.04,5600000.0
2006-11-30 05:39:00,153.036,153.036,153.034,153.034,32000000.0
2006-11-30 05:40:00,153.032,153.043,153.027,153.043,70899999.0
2006-11-30 05:41:00,153.04,153.04,153.035,153.035,39200000.0
2006-11-30 05:42:00,153.035,153.035,153.03,153.03,51700002.0
2006-11-30 05:43:00,153.038,153.042,153.029,153.033,49199999.0
2006-11-30 05:44:00,153.027,153.047,153.027,153.034,91999999.0
2006-11-30 05:45:00,153.04,153.042,153.029,153.04,59699999.0
2006-11-30 05:46:00,153.03,153.03,153.025,153.025,40700000.0
2006-11-30 05:47:00,153.025,153.031,153.024,153.024,34600000.0
2006-11-30 05:48:00,153.027,153.03,153.012,153.014,30000000.0
2006-11-30 05:49:00,153.02,153.031,153.013,153.017,85199999.0
2006-11-30 05:50:00,153.021,153.024,153.014,153.015,141600000.0
2006-11-30 05:51:00,153.02,153.027,153.02,153.027,24700000.0
2006-11-30 05:52:00,153.023,153.037,153.021,153.021,109400002.0
2006-11-30 05:53:00,153.018,153.018,153.007,153.008,138499999.0
2006-11-30 05:54:00,153.007,153.019,153.005,153.012,53600000.0
2006-11-30 05:55:00,153.01,153.015,153.005,153.01,47199999.0
2006-11-30 05:56:00,153.013,153.013,153.005,153.005,88700000.0
2006-11-30 05:57:00,153.002,153.01,153.002,153.005,16400000.0
2006-11-30 05:58:00,153.002,153.002,152.958,152.963,163099995.0
2006-11-30 05:59:00,153.006,153.011,152.995,153.01,187199997.0
2006-11-30 06:00:00,153.004,153.02,153.001,153.008,43200000.0
2006-11-30 06:01:00,153.014,153.018,153.008,153.012,80000001.0
2006-11-30 06:02:00,152.998,153.013,152.994,153.013,55500000.0
2006-11-30 06:03:00,153.018,153.018,153.005,153.005,74699999.0
2006-11-30 06:04:00,153.017,153.019,152.999,153.002,79200001.0
2006-11-30 06:05:00,153.007,153.013,153.0,153.013,97599998.0
2006-11-30 06:06:00,153.01,153.015,153.005,153.01,134699999.0
2006-11-30 06:07:00,153.003,153.021,153.0,153.016,119600001.0
2006-11-30 06:08:00,153.021,153.021,152.989,153.0,90599998.0
2006-11-30 06:09:00,152.998,153.003,152.988,152.992,160199998.0
2006-11-30 06:10:00,152.982,152.982,152.962,152.964,112100000.0
2006-11-30 06:11:00,152.968,152.97,152.963,152.97,71000000.0
2006-11-30 06:12:00,152.967,152.97,152.967,152.97,11800000.0
2006-11-30 06:13:00,152.963,152.973,152.957,152.964,176599997.0
2006-11-30 06:14:00,152.975,152.975,152.97,152.97,170000000.0
2006-11-30 06:15:00,152.975,152.975,152.963,152.965,71799999.0
2006-11-30 06:16:00,152.968,152.972,152.958,152.969,74400001.0
2006-11-30 06:17:00,152.963,152.968,152.958,152.96,112600004.0
2006-11-30 06:18:00,152.953,152.967,152.953,152.961,48399999.0
2006-11-30 06:19:00,152.96,152.968,152.944,152.951,95200000.0
2006-11-30 06:20:00,152.956,152.974,152.956,152.974,5000000.0
2006-11-30 06:21:00,152.984,152.986,152.984,152.986,21600000.0
2006-11-30 06:22:00,152.978,152.978,152.968,152.97,79000000.0
2006-11-30 06:23:00,152.975,152.977,152.957,152.977,152300000.0
2006-11-30 06:24:00,152.987,152.993,152.987,152.993,12800000.0
2006-11-30 06:25:00,153.002,153.002,152.988,152.997,53599999.0
2006-11-30 06:26:00,152.998,153.018,152.997,153.007,207499996.0
2006-11-30 06:27:00,153.013,153.025,153.008,153.013,89999999.0
2006-11-30 06:28:00,153.022,153.028,153.009,153.009,80300000.0
2006-11-30 06:29:00,153.012,153.017,153.012,153.017,70099999.0
2006-11-30 06:30:00,153.018,153.018,153.002,153.002,28700000.0
2006-11-30 06:31:00,153.008,153.015,153.005,153.015,95599998.0
2006-11-30 06:32:00,153.019,153.023,153.001,153.007,56800000.0
2006-11-30 06:33:00,153.01,153.01,153.001,153.001,73199999.0
2006-11-30 06:34:00,153.008,153.008,153.002,153.004,34400000.0
2006-11-30 06:35:00,153.006,153.006,152.99,153.0,118000000.0
2006-11-30 06:36:00,153.008,153.008,153.001,153.007,31999999.0
2006-11-30 06:37:00,152.99,152.99,152.954,152.956,61200000.0
2006-11-30 06:38:00,153.013,153.013,153.008,153.013,26300001.0
2006-11-30 06:39:00,153.023,153.03,153.022,153.022,87900001.0
2006-11-30 06:40:00,153.017,153.031,153.017,153.024,155099999.0
2006-11-30 06:41:00,153.015,153.02,153.01,153.013,63200000.0
2006-11-30 06:42:00,153.012,153.022,153.008,153.017,72800001.0
2006-11-30 06:43:00,153.022,153.027,153.02,153.024,153400000.0
2006-11-30 06:44:00,153.035,153.035,153.025,153.025,60399999.0
2006-11-30 06:45:00,153.03,153.03,153.025,153.025,8800000.0
2006-11-30 06:46:00,153.022,153.022,153.004,153.004,69300001.0
2006-11-30 06:47:00,153.018,153.018,153.009,153.013,41200000.0
2006-11-30 06:48:00,153.016,153.019,153.014,153.019,59800000.0
2006-11-30 06:49:00,153.017,153.02,153.014,153.016,84599999.0
2006-11-30 06:50:00,153.011,153.022,153.01,153.022,159900000.0
2006-11-30 06:51:00,153.002,153.015,152.974,153.009,107699997.0
2006-11-30 06:52:00,152.998,153.005,152.953,152.953,96499999.0
2006-11-30 06:53:00,153.009,153.011,153.009,153.011,64400001.0
2006-11-30 06:54:00,153.016,153.019,153.006,153.011,93499999.0
2006-11-30 06:55:00,153.013,153.018,153.002,153.002,57100000.0
2006-11-30 06:56:00,153.015,153.024,153.005,153.005,102800000.0
2006-11-30 06:57:00,153.002,153.004,152.993,152.999,144600000.0
2006-11-30 06:58:00,153.008,153.015,153.002,153.015,80200000.0
2006-11-30 06:59:00,153.006,153.008,152.989,152.998,103399999.0
2006-11-30 07:00:00,153.001,153.001,152.97,152.995,142500000.0
2006-11-30 07:01:00,152.984,152.984,152.966,152.971,50800001.0
2006-11-30 07:02:00,152.962,152.989,152.962,152.986,139999999.0
2006-11-30 07:03:00,152.989,152.996,152.978,152.996,112200001.0
2006-11-30 07:04:00,152.999,153.01,152.992,153.01,84100000.0
2006-11-30 07:05:00,152.992,153.012,152.992,153.008,73800000.0
2006-11-30 07:06:00,153.009,153.014,152.999,152.999,125500000.0
2006-11-30 07:07:00,153.007,153.011,153.007,153.008,56500001.0
2006-11-30 07:08:00,153.011,153.019,153.002,153.008,84500001.0
2006-11-30 07:09:00,153.009,153.018,152.996,152.996,107100003.0
2006-11-30 07:10:00,152.997,153.003,152.99,153.003,150900003.0
2006-11-30 07:11:00,152.998,153.0,152.992,152.999,84800000.0
2006-11-30 07:12:00,152.993,152.997,152.992,152.992,125999997.0
2006-11-30 07:13:00,152.989,152.996,152.987,152.99,188100000.0
2006-11-30 07:14:00,152.986,152.995,152.986,152.989,56599999.0
2006-11-30 07:15:00,152.986,153.006,152.986,152.995,56200001.0
2006-11-30 07:16:00,152.995,153.008,152.993,153.008,58300000.0
2006-11-30 07:17:00,153.005,153.012,152.996,153.012,107599996.0
2006-11-30 07:18:00,153.006,153.006,152.995,152.995,50300000.0
2006-11-30 07:19:00,152.987,152.997,152.987,152.997,42300001.0
2006-11-30 07:20:00,152.99,152.996,152.982,152.989,31199999.0
2006-11-30 07:21:00,152.988,152.992,152.983,152.985,33000000.0
2006-11-30 07:22:00,152.986,152.986,152.976,152.976,128800003.0
2006-11-30 07:23:00,152.987,152.992,152.983,152.992,62200001.0
2006-11-30 07:24:00,152.987,152.992,152.978,152.992,43200000.0
2006-11-30 07:25:00,152.985,152.99,152.968,152.968,83499999.0
2006-11-30 07:26:00,152.972,152.981,152.972,152.978,59799999.0
2006-11-30 07:27:00,152.978,152.982,152.971,152.978,71299999.0
2006-11-30 07:28:00,152.989,152.989,152.98,152.987,127399998.0
2006-11-30 07:29:00,152.985,152.993,152.98,152.983,69499998.0
2006-11-30 07:30:00,152.973,152.973,152.965,152.968,69100001.0
2006-11-30 07:31:00,152.965,152.965,152.947,152.947,28000000.0
2006-11-30 07:32:00,152.938,152.938,152.929,152.937,58400000.0
2006-11-30 07:33:00,152.938,152.946,152.929,152.946,58300000.0
2006-11-30 07:34:00,152.957,152.957,152.944,152.955,127100003.0
2006-11-30 07:35:00,152.954,152.965,152.949,152.953,51500000.0
2006-11-30 07:36:00,152.957,152.958,152.954,152.954,12900000.0
2006-11-30 07:37:00,152.961,152.972,152.961,152.966,122100000.0
2006-11-30 07:38:00,152.97,152.978,152.97,152.97,29100000.0
2006-11-30 07:39:00,152.968,152.968,152.948,152.959,110100000.0
2006-11-30 07:40:00,152.941,152.941,152.925,152.925,60100001.0
2006-11-30 07:41:00,152.916,152.936,152.916,152.936,73500000.0
2006-11-30 07:42:00,152.932,152.942,152.932,152.939,145000001.0
2006-11-30 07:43:00,152.936,152.949,152.929,152.949,61600000.0
2006-11-30 07:44:00,152.95,152.95,152.94,152.946,79200000.0
2006-11-30 07:45:00,152.942,152.959,152.94,152.952,194099999.0
2006-11-30 07:46:00,152.956,152.957,152.956,152.957,14400000.0
2006-11-30 07:47:00,152.958,152.958,152.949,152.952,67900001.0
2006-11-30 07:48:00,152.955,152.955,152.945,152.946,101900001.0
2006-11-30 07:49:00,152.948,152.951,152.943,152.944,100100000.0
2006-11-30 07:50:00,152.942,152.949,152.916,152.941,121400000.0
2006-11-30 07:51:00,152.943,152.951,152.943,152.951,31700000.0
2006-11-30 07:52:00,152.946,152.957,152.935,152.942,128899999.0
2006-11-30 07:53:00,152.947,152.952,152.943,152.952,75999999.0
2006-11-30 07:54:00,152.941,152.941,152.941,152.941,21600000.0
2006-11-30 07:55:00,152.94,152.953,152.94,152.953,79500000.0
2006-11-30 07:56:00,152.95,152.955,152.94,152.94,39400000.0
2006-11-30 07:57:00,152.944,152.948,152.938,152.938,46800001.0
2006-11-30 07:58:00,152.947,152.947,152.915,152.915,96300000.0
2006-11-30 07:59:00,152.911,152.928,152.911,152.925,100100000.0
2006-11-30 08:00:00,152.923,152.925,152.92,152.924,99899999.0
2006-11-30 08:01:00,152.919,152.924,152.919,152.922,37600000.0
2006-11-30 08:02:00,152.924,152.938,152.924,152.938,83199998.0
2006-11-30 08:03:00,152.928,152.936,152.928,152.931,64899999.0
2006-11-30 08:04:00,152.934,152.937,152.922,152.922,100599999.0
2006-11-30 08:05:00,152.922,152.93,152.922,152.927,106999998.0
2006-11-30 08:06:00,152.927,152.933,152.921,152.933,133500002.0
2006-11-30 08:07:00,152.93,152.93,152.927,152.927,80000000.0
2006-11-30 08:08:00,152.929,152.936,152.929,152.936,101600000.0
2006-11-30 08:09:00,152.934,152.934,152.908,152.908,90199998.0
2006-11-30 08:10:00,152.913,152.917,152.911,152.917,69999998.0
2006-11-30 08:11:00,152.922,152.922,152.907,152.91,165199996.0
2006-11-30 08:12:00,152.91,152.916,152.9,152.9,153500002.0
2006-11-30 08:13:00,152.896,152.915,152.896,152.906,100099998.0
2006-11-30 08:14:00,152.91,152.914,152.899,152.902,108400001.0
2006-11-30 08:15:00,152.903,152.908,152.903,152.908,41600000.0
2006-11-30 08:16:00,152.908,152.908,152.905,152.908,30400000.0
2006-11-30 08:17:00,152.904,152.906,152.904,152.906,17900000.0
2006-11-30 08:18:00,152.895,152.91,152.895,152.907,85600001.0
2006-11-30 08:19:00,152.915,152.915,152.915,152.915,4800000.0
2006-11-30 08:20:00,152.908,152.908,152.896,152.9,59600000.0
2006-11-30 08:21:00,152.904,152.912,152.902,152.902,133700001.0
2006-11-30 08:22:00,152.916,152.949,152.916,152.949,52299999.0
2006-11-30 08:23:00,152.945,152.955,152.945,152.955,163400003.0
2006-11-30 08:24:00,152.96,152.96,152.953,152.957,107499999.0
2006-11-30 08:25:00,152.943,152.957,152.942,152.942,77900002.0
2006-11-30 08:26:00,152.957,152.962,152.955,152.962,30400000.0
2006-11-30 08:27:00,152.957,152.963,152.951,152.951,141600000.0
2006-11-30 08:28:00,152.934,152.96,152.918,152.933,103699999.0
2006-11-30 08:29:00,152.964,152.995,152.964,152.995,86000001.0
2006-11-30 08:30:00,153.002,153.002,152.96,152.964,80800001.0
2006-11-30 08:31:00,152.967,152.975,152.965,152.975,59199999.0
2006-11-30 08:32:00,152.968,152.977,152.965,152.969,96999999.0
2006-11-30 08:33:00,152.953,152.976,152.953,152.976,58900000.0
2006-11-30 08:34:00,152.975,152.985,152.975,152.985,111900000.0
2006-11-30 08:35:00,152.978,152.985,152.975,152.975,46600000.0
2006-11-30 08:36:00,152.98,152.983,152.978,152.98,101900000.0
2006-11-30 08:37:00,152.985,152.985,152.975,152.98,159099999.0
2006-11-30 08:38:00,152.98,152.98,152.975,152.98,89900001.0
2006-11-30 08:39:00,152.978,152.984,152.97,152.984,72800000.0
2006-11-30 08:40:00,152.977,152.982,152.969,152.982,105600001.0
2006-11-30 08:41:00,152.978,152.983,152.97,152.979,180200002.0
2006-11-30 08:42:00,152.978,152.983,152.971,152.982,82199999.0
2006-11-30 08:43:00,152.979,152.983,152.977,152.981,109499999.0
2006-11-30 08:44:00,152.981,152.993,152.981,152.993,103000000.0
2006-11-30 08:45:00,152.98,152.989,152.975,152.975,40800000.0
2006-11-30 08:46:00,152.973,152.985,152.973,152.985,93300003.0
2006-11-30 08:47:00,152.985,152.987,152.973,152.987,77399999.0
2006-11-30 08:48:00,152.989,152.989,152.976,152.988,94100002.0
2006-11-30 08:49:00,152.976,152.996,152.976,152.984,87100003.0
2006-11-30 08:50:00,152.988,152.988,152.969,152.983,65000000.0
2006-11-30 08:51:00,152.987,152.995,152.979,152.987,118599999.0
2006-11-30 08:52:00,152.982,152.989,152.978,152.989,85999999.0
2006-11-30 08:53:00,152.99,152.992,152.985,152.99,43500000.0
2006-11-30 08:54:00,152.988,152.997,152.988,152.991,47300000.0
2006-11-30 08:55:00,152.996,153.003,152.993,153.003,93900002.0
2006-11-30 08:56:00,153.007,153.007,152.997,152.998,65000001.0
2006-11-30 08:57:00,152.996,153.0,152.984,152.984,94800000.0
2006-11-30 08:58:00,152.991,152.993,152.982,152.984,118199998.0
2006-11-30 08:59:00,152.978,152.983,152.973,152.978,138700001.0
2006-11-30 09:00:00,152.973,152.978,152.96,152.96,114300001.0
2006-11-30 09:01:00,152.958,152.983,152.951,152.98,168700000.0
2006-11-30 09:02:00,152.989,153.007,152.977,152.987,91300003.0
2006-11-30 09:03:00,153.014,153.014,153.004,153.004,123899999.0
2006-11-30 09:04:00,152.998,153.026,152.995,153.025,40700000.0
2006-11-30 09:05:00,153.036,153.041,153.024,153.04,103399997.0
2006-11-30 09:06:00,153.038,153.038,153.023,153.031,65300000.0
2006-11-30 09:07:00,153.031,153.032,153.018,153.025,112099999.0
2006-11-30 09:08:00,153.026,153.028,153.01,153.018,57900001.0
2006-11-30 09:09:00,153.02,153.031,153.012,153.031,119100001.0
2006-11-30 09:10:00,153.018,153.031,153.018,153.027,82400000.0
2006-11-30 09:11:00,153.033,153.041,153.027,153.035,110799998.0
2006-11-30 09:12:00,153.029,153.032,153.025,153.03,122600000.0
2006-11-30 09:13:00,153.037,153.046,153.037,153.043,60000001.0
2006-11-30 09:14:00,153.037,153.038,153.016,153.035,219700003.0
2006-11-30 09:15:00,153.036,153.036,153.022,153.029,80000000.0
2006-11-30 09:16:00,153.026,153.027,153.012,153.026,100300000.0
2006-11-30 09:17:00,153.015,153.015,152.974,152.974,30000000.0
2006-11-30 09:18:00,152.981,152.987,152.967,152.975,100300000.0
2006-11-30 09:19:00,152.973,152.977,152.96,152.971,140500001.0
2006-11-30 09:20:00,152.97,152.991,152.97,152.991,99600000.0
2006-11-30 09:21:00,152.998,152.998,152.991,152.992,38500000.0
2006-11-30 09:22:00,153.005,153.027,153.005,153.025,149700003.0
2006-11-30 09:23:00,153.022,153.041,153.015,153.04,32300000.0
2006-11-30 09:24:00,153.042,153.046,153.03,153.042,139600001.0
2006-11-30 09:25:00,153.029,153.03,153.016,153.016,76700001.0
2006-11-30 09:26:00,153.02,153.031,153.018,153.027,82500000.0
2006-11-30 09:27:00,153.039,153.039,153.002,153.014,93100000.0
2006-11-30 09:28:00,153.012,153.033,153.012,153.017,56599999.0
2006-11-30 09:29:00,153.01,153.025,153.009,153.009,80000000.0
2006-11-30 09:30:00,153.006,153.021,152.998,153.021,87500000.0
2006-11-30 09:31:00,153.037,153.069,153.037,153.069,62799999.0
2006-11-30 09:32:00,153.064,153.082,153.064,153.082,72700001.0
2006-11-30 09:33:00,153.095,153.102,153.085,153.085,123000004.0
2006-11-30 09:34:00,153.077,153.093,153.075,153.087,120100000.0
2006-11-30 09:35:00,153.087,153.093,153.05,153.05,149099998.0
2006-11-30 09:36:00,153.065,153.068,153.049,153.055,74299999.0
2006-11-30 09:37:00,153.057,153.08,153.057,153.08,45200002.0
2006-11-30 09:38:00,153.088,153.095,153.086,153.095,66700001.0
2006-11-30 09:39:00,153.104,153.115,153.094,153.094,46800000.0
2006-11-30 09:40:00,153.083,153.087,153.072,153.076,100600000.0
2006-11-30 09:41:00,153.086,153.116,153.086,153.108,42499999.0
2006-11-30 09:42:00,153.107,153.119,153.1,153.117,132299997.0
2006-11-30 09:43:00,153.094,153.098,153.086,153.086,83900000.0
2006-11-30 09:44:00,153.087,153.11,153.087,153.105,119200000.0
2006-11-30 09:45:00,153.1,153.1,153.079,153.085,120799998.0
2006-11-30 09:46:00,153.088,153.115,153.088,153.11,47699999.0
2006-11-30 09:47:00,153.105,153.105,153.092,153.098,33300000.0
2006-11-30 09:48:00,153.103,153.105,153.09,153.098,134900000.0
2006-11-30 09:49:00,153.107,153.135,153.107,153.109,186400003.0
2006-11-30 09:50:00,153.106,153.125,153.106,153.12,118300001.0
2006-11-30 09:51:00,153.123,153.131,153.111,153.131,98000002.0
2006-11-30 09:52:00,153.129,153.138,153.125,153.125,176299998.0
2006-11-30 09:53:00,153.127,153.127,153.123,153.123,34400000.0
2006-11-30 09:54:00,153.113,153.113,153.103,153.11,58999999.0
2006-11-30 09:55:00,153.109,153.109,153.096,153.104,73799999.0
2006-11-30 09:56:00,153.098,153.106,153.082,153.084,92700000.0
2006-11-30 09:57:00,153.09,153.096,153.085,153.085,110400001.0
2006-11-30 09:58:00,153.088,153.113,153.088,153.109,73699999.0
2006-11-30 09:59:00,153.105,153.125,153.101,153.125,84999998.0
2006-11-30 10:00:00,153.119,153.119,153.101,153.115,52000000.0
2006-11-30 10:01:00,153.108,153.127,153.106,153.115,100500001.0
2006-11-30 10:02:00,153.113,153.117,153.111,153.117,76600001.0
2006-11-30 10:03:00,153.106,153.117,153.104,153.106,123100001.0
2006-11-30 10:04:00,153.103,153.112,153.093,153.103,56000000.0
2006-11-30 10:05:00,153.095,153.095,153.087,153.089,86800001.0
2006-11-30 10:06:00,153.091,153.104,153.091,153.092,98499999.0
2006-11-30 10:07:00,153.095,153.103,153.082,153.082,84000000.0
2006-11-30 10:08:00,153.091,153.091,153.084,153.084,47600000.0
2006-11-30 10:09:00,153.1,153.105,153.088,153.099,109200001.0
2006-11-30 10:10:00,153.1,153.101,153.086,153.089,90600001.0
2006-11-30 10:11:00,153.084,153.102,153.084,153.098,114400001.0
2006-11-30 10:12:00,153.102,153.104,153.098,153.101,80400000.0
2006-11-30 10:13:00,153.105,153.105,153.083,153.104,118299999.0
2006-11-30 10:14:00,153.102,153.112,153.102,153.102,65800000.0
2006-11-30 10:15:00,153.095,153.11,153.095,153.103,90400000.0
2006-11-30 10:16:00,153.092,153.103,153.092,153.1,47200000.0
2006-11-30 10:17:00,153.103,153.11,153.098,153.101,126900000.0
2006-11-30 10:18:00,153.097,153.11,153.097,153.103,65500001.0
2006-11-30 10:19:00,153.104,153.116,153.104,153.114,40800000.0
2006-11-30 10:20:00,153.11,153.123,153.106,153.123,151900004.0
2006-11-30 10:21:00,153.123,153.123,153.109,153.118,80799998.0
2006-11-30 10:22:00,153.12,153.125,153.115,153.125,140300000.0
2006-11-30 10:23:00,153.13,153.139,153.127,153.129,33900000.0
2006-11-30 10:24:00,153.136,153.162,153.136,153.155,82500000.0
2006-11-30 10:25:00,153.155,153.162,153.14,153.162,156500000.0
2006-11-30 10:26:00,153.167,153.176,153.163,153.163,125999998.0
2006-11-30 10:27:00,153.179,153.179,153.157,153.175,62899999.0
2006-11-30 10:28:00,153.172,153.174,153.165,153.174,64000001.0
2006-11-30 10:29:00,153.162,153.168,153.155,153.167,123100001.0
2006-11-30 10:30:00,153.163,153.164,153.15,153.16,63500000.0
2006-11-30 10:31:00,153.163,153.17,153.156,153.169,109000002.0
2006-11-30 10:32:00,153.162,153.162,153.144,153.146,70399999.0
2006-11-30 10:33:00,153.142,153.153,153.142,153.148,117999999.0
2006-11-30 10:34:00,153.144,153.146,153.144,153.146,40400000.0
2006-11-30 10:35:00,153.153,153.159,153.144,153.144,99900000.0
2006-11-30 10:36:00,153.14,153.158,153.14,153.146,123900002.0
2006-11-30 10:37:00,153.148,153.156,153.143,153.149,88500001.0
2006-11-30 10:38:00,153.14,153.14,153.117,153.118,25700000.0
2006-11-30 10:39:00,153.124,153.141,153.123,153.141,46000000.0
2006-11-30 10:40:00,153.142,153.142,153.121,153.121,100900002.0
2006-11-30 10:41:00,153.119,153.138,153.119,153.128,51400000.0
2006-11-30 10:42:00,153.123,153.131,153.114,153.115,83100002.0
2006-11-30 10:43:00,153.117,153.117,153.105,153.105,88299998.0
2006-11-30 10:44:00,153.109,153.116,153.094,153.094,112000000.0
2006-11-30 10:45:00,153.091,153.091,153.082,153.088,88400001.0
2006-11-30 10:46:00,153.081,153.081,153.058,153.06,61400000.0
2006-11-30 10:47:00,153.061,153.066,153.052,153.059,119499999.0
2006-11-30 10:48:00,153.06,153.06,153.043,153.045,47700002.0
2006-11-30 10:49:00,153.051,153.074,153.051,153.065,53600000.0
2006-11-30 10:50:00,153.065,153.075,153.052,153.075,78400001.0
2006-11-30 10:51:00,153.092,153.096,153.079,153.096,52600000.0
2006-11-30 10:52:00,153.082,153.082,153.066,153.066,108999998.0
2006-11-30 10:53:00,153.077,153.096,153.077,153.086,44399999.0
2006-11-30 10:54:00,153.098,153.113,153.094,153.113,75499999.0
2006-11-30 10:55:00,153.108,153.108,153.082,153.082,228100004.0
2006-11-30 10:56:00,153.087,153.089,153.074,153.086,108300000.0
2006-11-30 10:57:00,153.087,153.095,153.075,153.095,62900002.0
2006-11-30 10:58:00,153.099,153.099,153.083,153.088,65400000.0
2006-11-30 10:59:00,153.091,153.101,153.083,153.095,79199999.0
2006-11-30 11:00:00,153.101,153.102,153.087,153.092,77600001.0
2006-11-30 11:01:00,153.086,153.11,153.086,153.11,143600003.0
2006-11-30 11:02:00,153.115,153.125,153.115,153.125,13100000.0
2006-11-30 11:03:00,153.122,153.128,153.112,153.118,81800001.0
2006-11-30 11:04:00,153.119,153.123,153.107,153.107,62399998.0
2006-11-30 11:05:00,153.128,153.128,153.111,153.111,85599999.0
2006-11-30 11:06:00,153.112,153.113,153.106,153.113,88000000.0
2006-11-30 11:07:00,153.108,153.108,153.104,153.108,69800000.0
2006-11-30 11:08:00,153.106,153.106,153.09,153.092,78300001.0
2006-11-30 11:09:00,153.1,153.102,153.095,153.1,115900001.0
2006-11-30 11:10:00,153.1,153.105,153.096,153.101,171299998.0
2006-11-30 11:11:00,153.108,153.111,153.103,153.109,97999999.0
2006-11-30 11:12:00,153.114,153.114,153.099,153.108,142500002.0
2006-11-30 11:13:00,153.112,153.12,153.106,153.109,151000002.0
2006-11-30 11:14:00,153.102,153.122,153.102,153.122,87200000.0
2006-11-30 11:15:00,153.114,153.123,153.111,153.123,46300000.0
2006-11-30 11:16:00,153.115,153.119,153.108,153.118,131600002.0
2006-11-30 11:17:00,153.126,153.136,153.121,153.123,164700000.0
2006-11-30 11:18:00,153.137,153.159,153.137,153.159,115300002.0
2006-11-30 11:19:00,153.156,153.16,153.145,153.154,82899999.0
2006-11-30 11:20:00,153.155,153.172,153.15,153.17,138499999.0
2006-11-30 11:21:00,153.19,153.206,153.19,153.201,47500000.0
2006-11-30 11:22:00,153.213,153.218,153.211,153.218,103300003.0
2006-11-30 11:23:00,153.217,153.23,153.215,153.215,125299999.0
2006-11-30 11:24:00,153.224,153.278,153.224,153.278,41700000.0
2006-11-30 11:25:00,153.269,153.297,153.247,153.247,178199998.0
2006-11-30 11:26:00,153.239,153.252,153.232,153.248,64300000.0
2006-11-30 11:27:00,153.245,153.345,153.245,153.334,85499998.0
2006-11-30 11:28:00,153.328,153.361,153.327,153.348,166200005.0
2006-11-30 11:29:00,153.352,153.352,153.313,153.313,100900001.0
2006-11-30 11:30:00,153.313,153.326,153.291,153.294,77000001.0
2006-11-30 11:31:00,153.289,153.298,153.281,153.291,183000001.0
2006-11-30 11:32:00,153.302,153.326,153.302,153.32,106299999.0
2006-11-30 11:33:00,153.321,153.321,153.303,153.308,114300002.0
2006-11-30 11:34:00,153.319,153.321,153.302,153.308,75299999.0
2006-11-30 11:35:00,153.3,153.3,153.273,153.273,205200002.0
2006-11-30 11:36:00,153.289,153.301,153.28,153.29,153499997.0
2006-11-30 11:37:00,153.305,153.321,153.305,153.321,31900000.0
2006-11-30 11:38:00,153.326,153.336,153.315,153.334,107100001.0
2006-11-30 11:39:00,153.347,153.393,153.347,153.392,225400002.0
2006-11-30 11:40:00,153.378,153.378,153.355,153.355,124000002.0
2006-11-30 11:41:00,153.353,153.362,153.349,153.357,135400001.0
2006-11-30 11:42:00,153.358,153.369,153.351,153.361,74800000.0
2006-11-30 11:43:00,153.365,153.37,153.358,153.36,67999998.0
2006-11-30 11:44:00,153.359,153.359,153.335,153.346,112899999.0
2006-11-30 11:45:00,153.352,153.354,153.338,153.35,135800003.0
2006-11-30 11:46:00,153.352,153.364,153.352,153.359,107500001.0
2006-11-30 11:47:00,153.363,153.393,153.363,153.378,119299998.0
2006-11-30 11:48:00,153.368,153.378,153.361,153.372,108399998.0
2006-11-30 11:49:00,153.365,153.37,153.36,153.368,153999998.0
2006-11-30 11:50:00,153.352,153.355,153.334,153.335,69299999.0
2006-11-30 11:51:00,153.327,153.34,153.318,153.34,81500000.0
2006-11-30 11:52:00,153.349,153.385,153.349,153.385,36700000.0
2006-11-30 11:53:00,153.402,153.404,153.385,153.4,147299996.0
2006-11-30 11:54:00,153.401,153.401,153.388,153.389,58100002.0
2006-11-30 11:55:00,153.386,153.388,153.372,153.379,109099997.0
2006-11-30 11:56:00,153.362,153.362,153.342,153.342,205799995.0
2006-11-30 11:57:00,153.338,153.351,153.336,153.344,116000002.0
2006-11-30 11:58:00,153.348,153.357,153.344,153.357,46900001.0
2006-11-30 11:59:00,153.365,153.413,153.365,153.402,75800000.0
2006-11-30 12:00:00,153.409,153.413,153.407,153.408,138000001.0
2006-11-30 12:01:00,153.417,153.417,153.393,153.393,78400000.0
2006-11-30 12:02:00,153.387,153.388,153.376,153.377,95100000.0
2006-11-30 12:03:00,153.387,153.395,153.385,153.391,54800001.0
2006-11-30 12:04:00,153.399,153.401,153.394,153.399,33700000.0
2006-11-30 12:05:00,153.391,153.403,153.389,153.398,144099997.0
2006-11-30 12:06:00,153.398,153.406,153.393,153.406,121100000.0
2006-11-30 12:07:00,153.406,153.433,153.406,153.414,65600000.0
2006-11-30 12:08:00,153.399,153.399,153.378,153.378,126999998.0
2006-11-30 12:09:00,153.378,153.395,153.373,153.395,84699998.0
2006-11-30 12:10:00,153.397,153.402,153.375,153.375,94699999.0
2006-11-30 12:11:00,153.357,153.381,153.355,153.381,73800000.0
2006-11-30 12:12:00,153.384,153.398,153.38,153.384,77000000.0
2006-11-30 12:13:00,153.392,153.393,153.369,153.369,88500000.0
2006-11-30 12:14:00,153.373,153.384,153.367,153.38,113900000.0
2006-11-30 12:15:00,153.379,153.379,153.346,153.357,95900001.0
2006-11-30 12:16:00,153.353,153.353,153.339,153.343,102599999.0
2006-11-30 12:17:00,153.344,153.348,153.342,153.348,37000000.0
2006-11-30 12:18:00,153.337,153.337,153.319,153.323,105199999.0
2006-11-30 12:19:00,153.312,153.328,153.311,153.328,168699999.0
2006-11-30 12:20:00,153.32,153.341,153.32,153.327,99499999.0
2006-11-30 12:21:00,153.306,153.333,153.306,153.333,109700001.0
2006-11-30 12:22:00,153.327,153.327,153.313,153.322,107799999.0
2006-11-30 12:23:00,153.332,153.343,153.32,153.343,108000001.0
2006-11-30 12:24:00,153.345,153.345,153.325,153.325,56499999.0
2006-11-30 12:25:00,153.328,153.33,153.324,153.329,44800000.0
2006-11-30 12:26:00,153.335,153.337,153.32,153.328,66000001.0
2006-11-30 12:27:00,153.322,153.326,153.32,153.326,90800000.0
2006-11-30 12:28:00,153.326,153.333,153.319,153.333,104099998.0
2006-11-30 12:29:00,153.339,153.339,153.33,153.335,104400002.0
2006-11-30 12:30:00,153.334,153.347,153.321,153.347,83700000.0
2006-11-30 12:31:00,153.361,153.375,153.361,153.375,44300000.0
2006-11-30 12:32:00,153.39,153.405,153.39,153.394,74700000.0
2006-11-30 12:33:00,153.403,153.409,153.398,153.398,122699998.0
2006-11-30 12:34:00,153.4,153.404,153.382,153.404,86200001.0
2006-11-30 12:35:00,153.407,153.424,153.407,153.422,111099999.0
2006-11-30 12:36:00,153.433,153.439,153.43,153.432,137299996.0
2006-11-30 12:37:00,153.418,153.418,153.4,153.4,63900001.0
2006-11-30 12:38:00,153.393,153.41,153.393,153.41,52000000.0
2006-11-30 12:39:00,153.415,153.415,153.402,153.402,69599998.0
2006-11-30 12:40:00,153.403,153.407,153.396,153.407,82999999.0
2006-11-30 12:41:00,153.398,153.41,153.396,153.41,116599999.0
2006-11-30 12:42:00,153.411,153.413,153.39,153.39,99300000.0
2006-11-30 12:43:00,153.393,153.406,153.388,153.406,102000001.0
2006-11-30 12:44:00,153.393,153.393,153.376,153.385,83099997.0
2006-11-30 12:45:00,153.385,153.385,153.352,153.352,150500000.0
2006-11-30 12:46:00,153.358,153.36,153.347,153.352,105899999.0
2006-11-30 12:47:00,153.347,153.359,153.347,153.355,125899999.0
2006-11-30 12:48:00,153.362,153.363,153.346,153.363,137300000.0
2006-11-30 12:49:00,153.357,153.357,153.34,153.347,109500001.0
2006-11-30 12:50:00,153.346,153.346,153.321,153.321,59899999.0
2006-11-30 12:51:00,153.331,153.354,153.331,153.351,46400000.0
2006-11-30 12:52:00,153.357,153.357,153.345,153.345,30099999.0
2006-11-30 12:53:00,153.36,153.362,153.341,153.355,154400001.0
2006-11-30 12:54:00,153.35,153.364,153.35,153.36,83400000.0
2006-11-30 12:55:00,153.357,153.357,153.335,153.335,104700003.0
2006-11-30 12:56:00,153.333,153.34,153.33,153.33,111700000.0
2006-11-30 12:57:00,153.329,153.341,153.318,153.338,112200001.0
2006-11-30 12:58:00,153.343,153.383,153.343,153.382,142399999.0
2006-11-30 12:59:00,153.376,153.389,153.376,153.385,70900000.0
2006-11-30 13:00:00,153.395,153.404,153.395,153.4,138199998.0
2006-11-30 13:01:00,153.39,153.402,153.387,153.402,132900001.0
2006-11-30 13:02:00,153.394,153.406,153.394,153.397,77500001.0
2006-11-30 13:03:00,153.399,153.399,153.388,153.388,65300001.0
2006-11-30 13:04:00,153.389,153.398,153.389,153.398,43200000.0
2006-11-30 13:05:00,153.389,153.4,153.389,153.397,18000000.0
2006-11-30 13:06:00,153.394,153.4,153.389,153.393,84700002.0
2006-11-30 13:07:00,153.39,153.39,153.39,153.39,67899998.0
2006-11-30 13:08:00,153.392,153.393,153.384,153.384,76700000.0
2006-11-30 13:09:00,153.382,153.39,153.379,153.387,111799997.0
2006-11-30 13:10:00,153.378,153.387,153.378,153.387,146200000.0
2006-11-30 13:11:00,153.386,153.389,153.375,153.389,94100002.0
2006-11-30 13:12:00,153.387,153.396,153.387,153.39,113900001.0
2006-11-30 13:13:00,153.395,153.401,153.387,153.397,120400001.0
2006-11-30 13:14:00,153.391,153.405,153.385,153.405,95200002.0
2006-11-30 13:15:00,153.406,153.425,153.406,153.425,149600003.0
2006-11-30 13:16:00,153.416,153.427,153.405,153.412,255000004.0
2006-11-30 13:17:00,153.401,153.401,153.38,153.382,70400000.0
2006-11-30 13:18:00,153.368,153.376,153.358,153.375,107000001.0
2006-11-30 13:19:00,153.364,153.377,153.364,153.371,36400000.0
2006-11-30 13:20:00,153.372,153.372,153.355,153.355,26700000.0
2006-11-30 13:21:00,153.357,153.368,153.344,153.347,221099998.0
2006-11-30 13:22:00,153.341,153.351,153.326,153.326,122900001.0
2006-11-30 13:23:00,153.323,153.333,153.308,153.309,75499998.0
2006-11-30 13:24:00,153.313,153.341,153.312,153.341,178399998.0
2006-11-30 13:25:00,153.34,153.353,153.328,153.337,91499999.0
2006-11-30 13:26:00,153.335,153.335,153.315,153.318,162299997.0
2006-11-30 13:27:00,153.312,153.328,153.312,153.328,98699998.0
2006-11-30 13:28:00,153.32,153.35,153.32,153.35,119699998.0
2006-11-30 13:29:00,153.355,153.386,153.355,153.386,66700000.0
2006-11-30 13:30:00,153.383,153.384,153.373,153.373,35500000.0
2006-11-30 13:31:00,153.362,153.362,153.35,153.35,113500001.0
2006-11-30 13:32:00,153.323,153.349,153.323,153.326,90500000.0
2006-11-30 13:33:00,153.33,153.346,153.327,153.346,82600000.0
2006-11-30 13:34:00,153.342,153.37,153.342,153.37,97699999.0
2006-11-30 13:35:00,153.351,153.359,153.346,153.348,94299999.0
2006-11-30 13:36:00,153.345,153.366,153.332,153.332,75700002.0
2006-11-30 13:37:00,153.332,153.34,153.332,153.335,44700000.0
2006-11-30 13:38:00,153.329,153.329,153.314,153.328,64200000.0
2006-11-30 13:39:00,153.325,153.343,153.321,153.323,62899999.0
2006-11-30 13:40:00,153.314,153.323,153.314,153.314,50400000.0
2006-11-30 13:41:00,153.318,153.33,153.314,153.322,136600003.0
2006-11-30 13:42:00,153.323,153.326,153.316,153.323,134200001.0
2006-11-30 13:43:00,153.328,153.328,153.314,153.325,112799999.0
2006-11-30 13:44:00,153.316,153.327,153.316,153.327,133099999.0
2006-11-30 13:45:00,153.327,153.334,153.306,153.306,179100001.0
2006-11-30 13:46:00,153.313,153.33,153.313,153.33,70900000.0
2006-11-30 13:47:00,153.33,153.333,153.322,153.33,73600001.0
2006-11-30 13:48:00,153.329,153.347,153.323,153.332,127200000.0
2006-11-30 13:49:00,153.327,153.327,153.323,153.326,55199999.0
2006-11-30 13:50:00,153.311,153.311,153.298,153.299,44700000.0
2006-11-30 13:51:00,153.303,153.303,153.291,153.297,22800000.0
2006-11-30 13:52:00,153.288,153.297,153.283,153.296,77599999.0
2006-11-30 13:53:00,153.296,153.303,153.291,153.297,96900001.0
2006-11-30 13:54:00,153.297,153.301,153.296,153.3,35800000.0
2006-11-30 13:55:00,153.293,153.308,153.293,153.297,79599997.0
2006-11-30 13:56:00,153.293,153.299,153.293,153.293,36800000.0
2006-11-30 13:57:00,153.295,153.297,153.288,153.288,51600000.0
2006-11-30 13:58:00,153.289,153.295,153.28,153.29,80400000.0
2006-11-30 13:59:00,153.3,153.306,153.297,153.297,140300002.0
2006-11-30 14:00:00,153.308,153.325,153.308,153.309,81200000.0
2006-11-30 14:01:00,153.305,153.311,153.298,153.311,122399999.0
2006-11-30 14:02:00,153.307,153.313,153.306,153.311,117400002.0
2006-11-30 14:03:00,153.32,153.326,153.303,153.312,61600000.0
2006-11-30 14:04:00,153.322,153.333,153.322,153.333,125999997.0
2006-11-30 14:05:00,153.33,153.33,153.322,153.328,77300000.0
2006-11-30 14:06:00,153.313,153.313,153.296,153.297,105100000.0
2006-11-30 14:07:00,153.297,153.317,153.297,153.304,64300001.0
2006-11-30 14:08:00,153.303,153.328,153.303,153.311,206000001.0
2006-11-30 14:09:00,153.31,153.328,153.31,153.316,22500000.0
2006-11-30 14:10:00,153.325,153.346,153.325,153.333,105800000.0
2006-11-30 14:11:00,153.348,153.35,153.344,153.345,65600000.0
2006-11-30 14:12:00,153.36,153.367,153.356,153.358,57800000.0
2006-11-30 14:13:00,153.362,153.364,153.349,153.36,43200000.0
2006-11-30 14:14:00,153.368,153.369,153.324,153.33,111199998.0
2006-11-30 14:15:00,153.33,153.344,153.33,153.332,116299998.0
2006-11-30 14:16:00,153.326,153.335,153.326,153.332,41800001.0
2006-11-30 14:17:00,153.329,153.335,153.323,153.335,107699998.0
2006-11-30 14:18:00,153.319,153.323,153.313,153.32,122700001.0
2006-11-30 14:19:00,153.319,153.32,153.314,153.317,111900002.0
2006-11-30 14:20:00,153.327,153.346,153.327,153.343,80800000.0
2006-11-30 14:21:00,153.336,153.349,153.336,153.341,70400000.0
2006-11-30 14:22:00,153.349,153.36,153.347,153.348,106300001.0
2006-11-30 14:23:00,153.349,153.368,153.349,153.357,86300003.0
2006-11-30 14:24:00,153.365,153.369,153.354,153.36,110200003.0
2006-11-30 14:25:00,153.351,153.354,153.351,153.354,35200000.0
2006-11-30 14:26:00,153.349,153.356,153.344,153.356,112499998.0
2006-11-30 14:27:00,153.36,153.36,153.336,153.348,150300002.0
2006-11-30 14:28:00,153.345,153.345,153.323,153.323,97199999.0
2006-11-30 14:29:00,153.323,153.326,153.317,153.317,47499999.0
2006-11-30 14:30:00,153.316,153.329,153.316,153.316,85900000.0
2006-11-30 14:31:00,153.325,153.326,153.318,153.318,72800000.0
2006-11-30 14:32:00,153.316,153.328,153.312,153.322,49000000.0
2006-11-30 14:33:00,153.32,153.321,153.314,153.314,60699998.0
2006-11-30 14:34:00,153.31,153.325,153.309,153.325,42300000.0
2006-11-30 14:35:00,153.329,153.329,153.316,153.321,130399998.0
2006-11-30 14:36:00,153.321,153.333,153.315,153.329,89100002.0
2006-11-30 14:37:00,153.332,153.332,153.32,153.332,87799998.0
2006-11-30 14:38:00,153.327,153.335,153.325,153.325,126899998.0
2006-11-30 14:39:00,153.323,153.329,153.316,153.329,86000001.0
2006-11-30 14:40:00,153.328,153.331,153.318,153.329,68800000.0
2006-11-30 14:41:00,153.332,153.36,153.332,153.36,129300000.0
2006-11-30 14:42:00,153.362,153.375,153.362,153.37,79100001.0
2006-11-30 14:43:00,153.368,153.368,153.352,153.352,110899999.0
2006-11-30 14:44:00,153.369,153.391,153.368,153.391,36000000.0
2006-11-30 14:45:00,153.388,153.392,153.382,153.392,58300000.0
2006-11-30 14:46:00,153.403,153.408,153.395,153.408,48700000.0
2006-11-30 14:47:00,153.417,153.424,153.408,153.415,100199999.0
2006-11-30 14:48:00,153.422,153.433,153.415,153.415,81000000.0
2006-11-30 14:49:00,153.408,153.413,153.399,153.402,85500000.0
2006-11-30 14:50:00,153.405,153.405,153.393,153.399,70299999.0
2006-11-30 14:51:00,153.386,153.386,153.364,153.37,78600003.0
2006-11-30 14:52:00,153.359,153.375,153.359,153.375,86199998.0
2006-11-30 14:53:00,153.375,153.395,153.375,153.389,98400000.0
2006-11-30 14:54:00,153.39,153.39,153.385,153.385,77499998.0
2006-11-30 14:55:00,153.389,153.404,153.381,153.385,66800000.0
2006-11-30 14:56:00,153.397,153.397,153.368,153.372,115000000.0
2006-11-30 14:57:00,153.373,153.373,153.355,153.357,87499999.0
2006-11-30 14:58:00,153.359,153.367,153.352,153.352,155499999.0
2006-11-30 14:59:00,153.359,153.362,153.35,153.35,61499999.0
2006-11-30 15:00:00,153.362,153.378,153.351,153.371,105300002.0
2006-11-30 15:01:00,153.382,153.395,153.382,153.395,76200000.0
2006-11-30 15:02:00,153.38,153.383,153.366,153.366,153200001.0
2006-11-30 15:03:00,153.348,153.359,153.345,153.351,63100000.0
2006-11-30 15:04:00,153.35,153.355,153.345,153.347,111499998.0
2006-11-30 15:05:00,153.353,153.36,153.341,153.343,119000002.0
2006-11-30 15:06:00,153.341,153.344,153.316,153.321,81499999.0
2006-11-30 15:07:00,153.329,153.334,153.325,153.325,106300000.0
2006-11-30 15:08:00,153.333,153.335,153.315,153.315,63400000.0
2006-11-30 15:09:00,153.308,153.332,153.308,153.327,93900001.0
2006-11-30 15:10:00,153.334,153.343,153.321,153.335,70600000.0
2006-11-30 15:11:00,153.322,153.327,153.317,153.317,98799998.0
2006-11-30 15:12:00,153.323,153.347,153.323,153.347,153099999.0
2006-11-30 15:13:00,153.347,153.349,153.339,153.343,77000000.0
2006-11-30 15:14:00,153.343,153.343,153.287,153.287,112600001.0
2006-11-30 15:15:00,153.278,153.285,153.261,153.285,124099999.0
2006-11-30 15:16:00,153.28,153.297,153.278,153.292,71699999.0
2006-11-30 15:17:00,153.299,153.303,153.294,153.296,65300000.0
2006-11-30 15:18:00,153.297,153.307,153.29,153.29,82299999.0
2006-11-30 15:19:00,153.284,153.293,153.284,153.288,86200001.0
2006-11-30 15:20:00,153.281,153.292,153.279,153.289,74499999.0
2006-11-30 15:21:00,153.288,153.298,153.287,153.298,76700000.0
2006-11-30 15:22:00,153.295,153.295,153.284,153.295,62199999.0
2006-11-30 15:23:00,153.288,153.3,153.286,153.288,143999999.0
2006-11-30 15:24:00,153.29,153.29,153.264,153.264,63100000.0
2006-11-30 15:25:00,153.26,153.265,153.249,153.253,157000002.0
2006-11-30 15:26:00,153.257,153.259,153.238,153.239,131100000.0
2006-11-30 15:27:00,153.252,153.28,153.252,153.269,117099997.0
2006-11-30 15:28:00,153.272,153.276,153.258,153.276,115599999.0
2006-11-30 15:29:00,153.27,153.283,153.261,153.268,85900000.0
2006-11-30 15:30:00,153.298,153.334,153.272,153.334,68699998.0
2006-11-30 15:31:00,153.34,153.354,153.323,153.33,209100004.0
2006-11-30 15:32:00,153.33,153.354,153.318,153.333,192399996.0
2006-11-30 15:33:00,153.334,153.334,153.307,153.307,68599999.0
2006-11-30 15:34:00,153.3,153.317,153.293,153.294,69400001.0
2006-11-30 15:35:00,153.293,153.293,153.257,153.263,44000000.0
2006-11-30 15:36:00,153.268,153.273,153.254,153.263,81700000.0
2006-11-30 15:37:00,153.258,153.271,153.258,153.265,51600000.0
2006-11-30 15:38:00,153.269,153.28,153.263,153.263,24900000.0
2006-11-30 15:39:00,153.272,153.274,153.256,153.265,73400000.0
2006-11-30 15:40:00,153.277,153.284,153.265,153.276,142499999.0
2006-11-30 15:41:00,153.285,153.285,153.278,153.278,44700000.0
2006-11-30 15:42:00,153.275,153.277,153.273,153.275,35200000.0
2006-11-30 15:43:00,153.271,153.297,153.271,153.282,192299998.0
2006-11-30 15:44:00,153.268,153.284,153.257,153.267,70399999.0
2006-11-30 15:45:00,153.279,153.309,153.279,153.299,66600000.0
2006-11-30 15:46:00,153.291,153.308,153.288,153.298,199000000.0
2006-11-30 15:47:00,153.303,153.307,153.284,153.284,156600001.0
2006-11-30 15:48:00,153.283,153.291,153.278,153.278,87600000.0
2006-11-30 15:49:00,153.276,153.289,153.264,153.272,215199996.0
2006-11-30 15:50:00,153.268,153.27,153.243,153.257,102499998.0
2006-11-30 15:51:00,153.26,153.265,153.254,153.261,160799997.0
2006-11-30 15:52:00,153.253,153.267,153.246,153.246,131999999.0
2006-11-30 15:53:00,153.258,153.261,153.243,153.243,77100000.0
2006-11-30 15:54:00,153.238,153.255,153.238,153.245,101399998.0
2006-11-30 15:55:00,153.246,153.249,153.237,153.246,88799999.0
2006-11-30 15:56:00,153.246,153.27,153.243,153.27,70900000.0
2006-11-30 15:57:00,153.272,153.272,153.253,153.254,78500000.0
2006-11-30 15:58:00,153.253,153.263,153.251,153.263,82300002.0
2006-11-30 15:59:00,153.262,153.264,153.255,153.255,75900002.0
2006-11-30 16:00:00,153.245,153.245,153.214,153.214,75700000.0
2006-11-30 16:01:00,153.215,153.228,153.215,153.226,33500000.0
2006-11-30 16:02:00,153.233,153.241,153.214,153.214,60600000.0
2006-11-30 16:03:00,153.23,153.231,153.211,153.227,148600002.0
2006-11-30 16:04:00,153.236,153.243,153.236,153.24,23100000.0
2006-11-30 16:05:00,153.239,153.24,153.227,153.24,127100000.0
2006-11-30 16:06:00,153.24,153.242,153.237,153.242,50999999.0
2006-11-30 16:07:00,153.26,153.273,153.26,153.267,98299999.0
2006-11-30 16:08:00,153.268,153.268,153.255,153.258,102900000.0
2006-11-30 16:09:00,153.245,153.26,153.235,153.26,106999998.0
2006-11-30 16:10:00,153.262,153.262,153.233,153.246,136100002.0
2006-11-30 16:11:00,153.255,153.264,153.246,153.258,124100001.0
2006-11-30 16:12:00,153.259,153.27,153.257,153.257,45400000.0
2006-11-30 16:13:00,153.261,153.264,153.254,153.258,142399998.0
2006-11-30 16:14:00,153.26,153.26,153.239,153.255,61900000.0
2006-11-30 16:15:00,153.262,153.266,153.247,153.247,79900001.0
2006-11-30 16:16:00,153.24,153.244,153.217,153.217,69199999.0
2006-11-30 16:17:00,153.232,153.232,153.215,153.227,139099998.0
2006-11-30 16:18:00,153.234,153.234,153.218,153.227,87600000.0
2006-11-30 16:19:00,153.224,153.231,153.224,153.231,48400000.0
2006-11-30 16:20:00,153.238,153.238,153.231,153.238,21600000.0
2006-11-30 16:21:00,153.243,153.247,153.242,153.245,66300000.0
2006-11-30 16:22:00,153.233,153.245,153.233,153.24,178200001.0
2006-11-30 16:23:00,153.243,153.248,153.236,153.24,79199999.0
2006-11-30 16:24:00,153.238,153.247,153.235,153.241,40800000.0
2006-11-30 16:25:00,153.25,153.25,153.218,153.241,76400000.0
2006-11-30 16:26:00,153.238,153.248,153.23,153.23,103799999.0
2006-11-30 16:27:00,153.235,153.257,153.235,153.257,24600000.0
2006-11-30 16:28:00,153.257,153.257,153.234,153.234,32800000.0
2006-11-30 16:29:00,153.228,153.245,153.228,153.243,57400000.0
2006-11-30 16:30:00,153.257,153.269,153.255,153.265,56200000.0
2006-11-30 16:31:00,153.253,153.274,153.253,153.269,110899999.0
2006-11-30 16:32:00,153.263,153.263,153.251,153.254,45100000.0
2006-11-30 16:33:00,153.263,153.271,153.259,153.265,98899999.0
2006-11-30 16:34:00,153.266,153.278,153.265,153.265,162200000.0
2006-11-30 16:35:00,153.261,153.269,153.255,153.255,40800000.0
2006-11-30 16:36:00,153.247,153.268,153.247,153.268,85399999.0
2006-11-30 16:37:00,153.263,153.263,153.257,153.261,69200000.0
2006-11-30 16:38:00,153.25,153.261,153.245,153.261,64699999.0
2006-11-30 16:39:00,153.26,153.264,153.254,153.262,113899998.0
2006-11-30 16:40:00,153.26,153.265,153.255,153.26,28000000.0
2006-11-30 16:41:00,153.266,153.269,153.258,153.26,122600000.0
2006-11-30 16:42:00,153.26,153.26,153.237,153.237,88999999.0
2006-11-30 16:43:00,153.242,153.242,153.223,153.225,49400000.0
2006-11-30 16:44:00,153.225,153.229,153.22,153.223,126700001.0
2006-11-30 16:45:00,153.223,153.223,153.21,153.21,42300000.0
2006-11-30 16:46:00,153.218,153.244,153.218,153.237,79300000.0
2006-11-30 16:47:00,153.242,153.248,153.226,153.248,45800000.0
2006-11-30 16:48:00,153.245,153.27,153.245,153.261,62600001.0
2006-11-30 16:49:00,153.269,153.271,153.261,153.263,81900000.0
2006-11-30 16:50:00,153.261,153.261,153.241,153.25,139999999.0
2006-11-30 16:51:00,153.249,153.249,153.237,153.241,68100000.0
2006-11-30 16:52:00,153.238,153.238,153.23,153.231,114199999.0
2006-11-30 16:53:00,153.24,153.246,153.234,153.238,77800002.0
2006-11-30 16:54:00,153.242,153.25,153.238,153.242,97100003.0
2006-11-30 16:55:00,153.238,153.262,153.23,153.252,72200000.0
2006-11-30 16:56:00,153.243,153.243,153.22,153.225,125300002.0
2006-11-30 16:57:00,153.261,153.311,153.26,153.297,87099998.0
2006-11-30 16:58:00,153.31,153.315,153.286,153.289,206100000.0
2006-11-30 16:59:00,153.283,153.307,153.269,153.286,101200000.0
2006-11-30 17:00:00,153.305,153.338,153.276,153.276,166100001.0
2006-11-30 17:01:00,153.245,153.245,153.176,153.18,45299999.0
2006-11-30 17:02:00,153.173,153.203,153.169,153.203,50700000.0
2006-11-30 17:03:00,153.205,153.208,153.184,153.193,172900001.0
2006-11-30 17:04:00,153.192,153.282,153.192,153.232,111100000.0
2006-11-30 17:05:00,153.217,153.266,153.216,153.266,48600000.0
2006-11-30 17:06:00,153.265,153.265,153.232,153.239,47099999.0
2006-11-30 17:07:00,153.239,153.255,153.233,153.255,86200000.0
2006-11-30 17:08:00,153.258,153.322,153.258,153.322,78900000.0
2006-11-30 17:09:00,153.332,153.336,153.285,153.292,112700001.0
2006-11-30 17:10:00,153.283,153.284,153.255,153.26,75000001.0
2006-11-30 17:11:00,153.28,153.301,153.276,153.296,97199999.0
2006-11-30 17:12:00,153.314,153.345,153.314,153.338,140499998.0
2006-11-30 17:13:00,153.326,153.334,153.312,153.328,121300002.0
2006-11-30 17:14:00,153.329,153.332,153.308,153.308,69000000.0
2006-11-30 17:15:00,153.292,153.338,153.291,153.338,77600001.0
2006-11-30 17:16:00,153.346,153.351,153.324,153.339,69100000.0
2006-11-30 17:17:00,153.36,153.36,153.345,153.353,165300001.0
2006-11-30 17:18:00,153.344,153.344,153.329,153.33,41600000.0
2006-11-30 17:19:00,153.332,153.336,153.325,153.331,51400000.0
2006-11-30 17:20:00,153.323,153.323,153.303,153.303,66400000.0
2006-11-30 17:21:00,153.303,153.303,153.286,153.29,98199998.0
2006-11-30 17:22:00,153.298,153.322,153.295,153.322,188900000.0
2006-11-30 17:23:00,153.337,153.351,153.33,153.344,77299999.0
2006-11-30 17:24:00,153.346,153.346,153.319,153.32,28800000.0
2006-11-30 17:25:00,153.326,153.349,153.326,153.333,77099999.0
2006-11-30 17:26:00,153.325,153.331,153.308,153.323,173399998.0
2006-11-30 17:27:00,153.322,153.328,153.307,153.31,89200001.0
2006-11-30 17:28:00,153.297,153.309,153.296,153.302,93700000.0
2006-11-30 17:29:00,153.304,153.306,153.29,153.299,100699998.0
2006-11-30 17:30:00,153.312,153.318,153.303,153.303,99899998.0
2006-11-30 17:31:00,153.306,153.335,153.302,153.331,51900000.0
2006-11-30 17:32:00,153.319,153.327,153.309,153.309,47499999.0
2006-11-30 17:33:00,153.302,153.325,153.302,153.325,100400000.0
2006-11-30 17:34:00,153.322,153.335,153.315,153.335,107400001.0
2006-11-30 17:35:00,153.34,153.34,153.31,153.31,103899998.0
2006-11-30 17:36:00,153.317,153.317,153.295,153.301,94699998.0
2006-11-30 17:37:00,153.317,153.328,153.308,153.308,43999999.0
2006-11-30 17:38:00,153.315,153.315,153.303,153.312,154299996.0
2006-11-30 17:39:00,153.3,153.323,153.3,153.323,57299998.0
2006-11-30 17:40:00,153.32,153.322,153.317,153.319,36300000.0
2006-11-30 17:41:00,153.317,153.323,153.3,153.3,176499997.0
2006-11-30 17:42:00,153.307,153.307,153.284,153.284,67800001.0
2006-11-30 17:43:00,153.29,153.292,153.28,153.288,96400002.0
2006-11-30 17:44:00,153.293,153.31,153.286,153.31,73700000.0
2006-11-30 17:45:00,153.322,153.371,153.322,153.367,97499999.0
2006-11-30 17:46:00,153.355,153.355,153.341,153.352,45600000.0
2006-11-30 17:47:00,153.349,153.349,153.334,153.349,41999999.0
2006-11-30 17:48:00,153.341,153.341,153.332,153.338,138200002.0
2006-11-30 17:49:00,153.331,153.347,153.331,153.345,33600000.0
2006-11-30 17:50:00,153.341,153.341,153.319,153.321,67600002.0
2006-11-30 17:51:00,153.319,153.359,153.311,153.359,62099999.0
2006-11-30 17:52:00,153.367,153.378,153.365,153.376,141099997.0
2006-11-30 17:53:00,153.36,153.36,153.338,153.339,85900002.0
2006-11-30 17:54:00,153.335,153.347,153.332,153.347,91299999.0
2006-11-30 17:55:00,153.333,153.333,153.319,153.325,46300000.0
2006-11-30 17:56:00,153.33,153.354,153.33,153.343,85699998.0
2006-11-30 17:57:00,153.343,153.345,153.325,153.325,67200000.0
2006-11-30 17:58:00,153.313,153.328,153.313,153.319,95800001.0
2006-11-30 17:59:00,153.319,153.324,153.298,153.298,101400002.0
2006-11-30 18:00:00,153.284,153.284,153.262,153.262,80600002.0
2006-11-30 18:01:00,153.25,153.264,153.231,153.249,1659800009.0
2006-11-30 18:02:00,153.246,153.271,153.241,153.256,2138799999.0
2006-11-30 18:03:00,153.21,153.23,153.2,153.2,1324100006.0
2006-11-30 18:04:00,153.269,153.28,153.261,153.263,1324100006.0
2006-11-30 18:05:00,153.258,153.27,153.244,153.244,1605399997.0
2006-11-30 18:06:00,153.231,153.242,153.223,153.235,880199996.0
2006-11-30 18:07:00,153.231,153.233,153.216,153.218,1639399991.0
2006-11-30 18:08:00,153.227,153.249,153.206,153.249,1735700000.0
2006-11-30 18:09:00,153.256,153.266,153.245,153.266,1374500001.0
2006-11-30 18:10:00,153.278,153.298,153.269,153.273,958699997.0
2006-11-30 18:11:00,153.28,153.292,153.271,153.28,860399999.0
2006-11-30 18:12:00,153.279,153.291,153.268,153.279,665700000.0
2006-11-30 18:13:00,153.287,153.312,153.278,153.297,1221600002.0
2006-11-30 18:14:00,153.292,153.292,153.272,153.285,1478599998.0
2006-11-30 18:15:00,153.286,153.307,153.265,153.295,1728100003.0
2006-11-30 18:16:00,153.289,153.306,153.275,153.287,1600700002.0
2006-11-30 18:17:00,153.293,153.32,153.291,153.3,839400000.0
2006-11-30 18:18:00,153.302,153.317,153.291,153.299,517700001.0
2006-11-30 18:19:00,153.296,153.298,153.283,153.295,745800000.0
2006-11-30 18:20:00,153.286,153.301,153.275,153.278,1326199990.0
2006-11-30 18:21:00,153.283,153.316,153.283,153.313,1105400005.0
2006-11-30 18:22:00,153.311,153.322,153.273,153.281,1253900001.0
2006-11-30 18:23:00,153.27,153.288,153.263,153.273,1348299991.0
2006-11-30 18:24:00,153.265,153.278,153.253,153.253,1049700006.0
2006-11-30 18:25:00,153.259,153.302,153.259,153.288,1186899998.0
2006-11-30 18:26:00,153.284,153.34,153.277,153.334,828400000.0
2006-11-30 18:27:00,153.339,153.366,153.326,153.36,454700001.0
2006-11-30 18:28:00,153.372,153.372,153.353,153.358,836299995.0
2006-11-30 18:29:00,153.351,153.367,153.319,153.335,652100002.0
2006-11-30 18:30:00,153.328,153.337,153.326,153.335,551599999.0
2006-11-30 18:31:00,153.333,153.345,153.327,153.328,1039999994.0
2006-11-30 18:32:00,153.325,153.349,153.324,153.347,1318100003.0
2006-11-30 18:33:00,153.35,153.378,153.338,153.363,1744600005.0
2006-11-30 18:34:00,153.364,153.37,153.343,153.347,1208599993.0
2006-11-30 18:35:00,153.35,153.35,153.318,153.33,1220900006.0
2006-11-30 18:36:00,153.33,153.341,153.312,153.313,694199995.0
2006-11-30 18:37:00,153.307,153.314,153.297,153.308,631899994.0
2006-11-30 18:38:00,153.318,153.331,153.317,153.318,412500000.0
2006-11-30 18:39:00,153.312,153.312,153.291,153.306,381399999.0
2006-11-30 18:40:00,153.302,153.308,153.285,153.289,1038299994.0
2006-11-30 18:41:00,153.292,153.3,153.284,153.295,384800000.0
2006-11-30 18:42:00,153.294,153.294,153.276,153.288,638299998.0
2006-11-30 18:43:00,153.288,153.297,153.284,153.284,278400001.0
2006-11-30 18:44:00,153.288,153.295,153.271,153.271,341999999.0
2006-11-30 18:45:00,153.26,153.263,153.239,153.25,328900000.0
2006-11-30 18:46:00,153.251,153.256,153.238,153.255,423400003.0
2006-11-30 18:47:00,153.254,153.275,153.254,153.275,289300002.0
2006-11-30 18:48:00,153.282,153.3,153.271,153.275,744399996.0
2006-11-30 18:49:00,153.275,153.291,153.273,153.28,669099998.0
2006-11-30 18:50:00,153.275,153.285,153.264,153.27,696800004.0
2006-11-30 18:51:00,153.273,153.286,153.264,153.264,602899998.0
2006-11-30 18:52:00,153.264,153.269,153.245,153.245,753899994.0
2006-11-30 18:53:00,153.246,153.26,153.23,153.238,979699996.0
2006-11-30 18:54:00,153.233,153.245,153.214,153.216,986399997.0
2006-11-30 18:55:00,153.205,153.232,153.205,153.215,929899998.0
2006-11-30 18:56:00,153.222,153.226,153.201,153.209,476300001.0
2006-11-30 18:57:00,153.211,153.22,153.198,153.208,609999996.0
2006-11-30 18:58:00,153.214,153.218,153.195,153.205,674999995.0
2006-11-30 18:59:00,153.22,153.228,153.211,153.22,881999999.0
2006-11-30 19:00:00,153.21,153.228,153.21,153.222,340899999.0
2006-11-30 19:01:00,153.227,153.227,153.209,153.22,290100000.0
2006-11-30 19:02:00,153.214,153.215,153.205,153.214,277599995.0
2006-11-30 19:03:00,153.212,153.23,153.209,153.211,650699992.0
2006-11-30 19:04:00,153.205,153.218,153.203,153.218,626699996.0
2006-11-30 19:05:00,153.22,153.22,153.198,153.2,550500007.0
2006-11-30 19:06:00,153.208,153.224,153.204,153.204,810000003.0
2006-11-30 19:07:00,153.203,153.214,153.196,153.212,909799992.0
2006-11-30 19:08:00,153.22,153.232,153.211,153.224,721699997.0
2006-11-30 19:09:00,153.225,153.242,153.218,153.236,592699999.0
2006-11-30 19:10:00,153.24,153.24,153.221,153.23,288399999.0
2006-11-30 19:11:00,153.235,153.259,153.235,153.235,365400004.0
2006-11-30 19:12:00,153.23,153.235,153.212,153.233,339199999.0
2006-11-30 19:13:00,153.244,153.268,153.234,153.268,53700000.0
2006-11-30 19:14:00,153.27,153.283,153.27,153.279,373300000.0
2006-11-30 19:15:00,153.276,153.288,153.271,153.278,1021100002.0
2006-11-30 19:16:00,153.274,153.293,153.27,153.293,419100001.0
2006-11-30 19:17:00,153.288,153.293,153.282,153.285,432899999.0
2006-11-30 19:18:00,153.285,153.298,153.273,153.273,300399997.0
2006-11-30 19:19:00,153.273,153.285,153.273,153.277,694199996.0
2006-11-30 19:20:00,153.277,153.292,153.269,153.274,319699994.0
2006-11-30 19:21:00,153.274,153.274,153.26,153.268,472599997.0
2006-11-30 19:22:00,153.272,153.274,153.263,153.263,86300000.0
2006-11-30 19:23:00,153.279,153.296,153.279,153.283,1180400002.0
2006-11-30 19:24:00,153.283,153.309,153.282,153.289,509799995.0
2006-11-30 19:25:00,153.285,153.286,153.267,153.272,581700001.0
2006-11-30 19:26:00,153.269,153.282,153.265,153.268,1152900005.0
2006-11-30 19:27:00,153.265,153.277,153.265,153.27,775999995.0
2006-11-30 19:28:00,153.274,153.274,153.253,153.266,471200000.0
2006-11-30 19:29:00,153.27,153.275,153.261,153.266,294499999.0
2006-11-30 19:30:00,153.273,153.297,153.273,153.297,817399995.0
2006-11-30 19:31:00,153.297,153.315,153.278,153.305,742500001.0
2006-11-30 19:32:00,153.31,153.355,153.31,153.347,609899996.0
2006-11-30 19:33:00,153.345,153.352,153.335,153.338,583500001.0
2006-11-30 19:34:00,153.334,153.347,153.325,153.335,908200000.0
2006-11-30 19:35:00,153.337,153.351,153.336,153.34,744999997.0
2006-11-30 19:36:00,153.345,153.345,153.335,153.34,500200000.0
2006-11-30 19:37:00,153.335,153.34,153.335,153.34,51099999.0
2006-11-30 19:38:00,153.338,153.338,153.316,153.319,535399997.0
2006-11-30 19:39:00,153.333,153.333,153.296,153.297,677600000.0
2006-11-30 19:40:00,153.3,153.31,153.291,153.308,484099997.0
2006-11-30 19:41:00,153.302,153.316,153.295,153.305,968499995.0
2006-11-30 19:42:00,153.309,153.318,153.306,153.308,544400005.0
2006-11-30 19:43:00,153.321,153.332,153.317,153.323,66000000.0
2006-11-30 19:44:00,153.318,153.34,153.318,153.32,397600004.0
2006-11-30 19:45:00,153.32,153.345,153.316,153.345,100400000.0
2006-11-30 19:46:00,153.349,153.362,153.327,153.362,297899994.0
2006-11-30 19:47:00,153.38,153.384,153.358,153.382,160199999.0
2006-11-30 19:48:00,153.393,153.4,153.377,153.382,626999997.0
2006-11-30 19:49:00,153.39,153.406,153.378,153.386,297300002.0
2006-11-30 19:50:00,153.4,153.405,153.392,153.4,347499998.0
2006-11-30 19:51:00,153.4,153.404,153.389,153.389,351500002.0
2006-11-30 19:52:00,153.394,153.413,153.393,153.402,473099997.0
2006-11-30 19:53:00,153.409,153.409,153.387,153.4,366300002.0
2006-11-30 19:54:00,153.393,153.405,153.379,153.383,468400001.0
2006-11-30 19:55:00,153.385,153.39,153.381,153.381,226099999.0
2006-11-30 19:56:00,153.388,153.389,153.359,153.373,446700000.0
2006-11-30 19:57:00,153.364,153.374,153.356,153.365,635099999.0
2006-11-30 19:58:00,153.363,153.379,153.363,153.373,486200005.0
2006-11-30 19:59:00,153.376,153.392,153.373,153.375,483099995.0
2006-11-30 20:00:00,153.38,153.381,153.37,153.372,179999996.0
2006-11-30 20:01:00,153.373,153.398,153.373,153.398,360999999.0
2006-11-30 20:02:00,153.397,153.411,153.397,153.408,323200001.0
2006-11-30 20:03:00,153.416,153.42,153.405,153.411,281500003.0
2006-11-30 20:04:00,153.403,153.425,153.403,153.41,367800000.0
2006-11-30 20:05:00,153.409,153.414,153.4,153.409,632099998.0
2006-11-30 20:06:00,153.415,153.428,153.408,153.418,630499995.0
2006-11-30 20:07:00,153.416,153.429,153.413,153.415,340000004.0
2006-11-30 20:08:00,153.409,153.42,153.401,153.409,714599995.0
2006-11-30 20:09:00,153.407,153.414,153.396,153.414,326399998.0
2006-11-30 20:10:00,153.41,153.415,153.405,153.41,314500000.0
2006-11-30 20:11:00,153.413,153.418,153.397,153.414,712300005.0
2006-11-30 20:12:00,153.413,153.429,153.412,153.42,876700005.0
2006-11-30 20:13:00,153.421,153.432,153.412,153.425,235799999.0
2006-11-30 20:14:00,153.418,153.422,153.406,153.417,518899999.0
2006-11-30 20:15:00,153.421,153.421,153.399,153.4,745899998.0
2006-11-30 20:16:00,153.4,153.417,153.398,153.407,437999998.0
2006-11-30 20:17:00,153.41,153.415,153.405,153.415,304099999.0
2006-11-30 20:18:00,153.419,153.419,153.411,153.412,131799999.0
2006-11-30 20:19:00,153.409,153.411,153.401,153.404,579199996.0
2006-11-30 20:20:00,153.406,153.414,153.401,153.409,228199998.0
2006-11-30 20:21:00,153.413,153.424,153.409,153.417,489599997.0
2006-11-30 20:22:00,153.418,153.418,153.401,153.409,568699993.0
2006-11-30 20:23:00,153.407,153.415,153.394,153.403,499200003.0
2006-11-30 20:24:00,153.408,153.408,153.384,153.384,248999997.0
2006-11-30 20:25:00,153.389,153.391,153.38,153.382,413599996.0
2006-11-30 20:26:00,153.382,153.392,153.378,153.388,387999997.0
2006-11-30 20:27:00,153.386,153.388,153.372,153.373,901499994.0
2006-11-30 20:28:00,153.358,153.365,153.349,153.358,1137200002.0
2006-11-30 20:29:00,153.361,153.374,153.358,153.363,1204500004.0
2006-11-30 20:30:00,153.37,153.377,153.358,153.37,2083100010.0
2006-11-30 20:31:00,153.371,153.381,153.358,153.363,1198500000.0
2006-11-30 20:32:00,153.36,153.37,153.345,153.36,1026399993.0
2006-11-30 20:33:00,153.356,153.362,153.346,153.362,366100001.0
2006-11-30 20:34:00,153.36,153.365,153.355,153.36,450199991.0
2006-11-30 20:35:00,153.357,153.365,153.345,153.365,471599997.0
2006-11-30 20:36:00,153.368,153.373,153.36,153.37,662200004.0
2006-11-30 20:37:00,153.37,153.375,153.363,153.37,573399999.0
2006-11-30 20:38:00,153.373,153.373,153.355,153.367,736399997.0
2006-11-30 20:39:00,153.37,153.375,153.363,153.37,780199996.0
2006-11-30 20:40:00,153.365,153.384,153.365,153.372,1101500004.0
2006-11-30 20:41:00,153.364,153.375,153.362,153.363,438700003.0
2006-11-30 20:42:00,153.362,153.368,153.355,153.368,419300003.0
2006-11-30 20:43:00,153.371,153.375,153.357,153.368,584199999.0
2006-11-30 20:44:00,153.365,153.369,153.348,153.36,605099997.0
2006-11-30 20:45:00,153.362,153.362,153.344,153.35,631099996.0
2006-11-30 20:46:00,153.361,153.369,153.35,153.361,676000000.0
2006-11-30 20:47:00,153.365,153.378,153.356,153.356,833800000.0
2006-11-30 20:48:00,153.364,153.379,153.362,153.365,562899998.0
2006-11-30 20:49:00,153.37,153.38,153.367,153.37,264500001.0
2006-11-30 20:50:00,153.355,153.355,153.325,153.337,945400000.0
2006-11-30 20:51:00,153.335,153.341,153.33,153.34,394200002.0
2006-11-30 20:52:00,153.342,153.359,153.342,153.357,230200001.0
2006-11-30 20:53:00,153.365,153.391,153.364,153.383,1035100004.0
2006-11-30 20:54:00,153.373,153.388,153.373,153.378,286700001.0
2006-11-30 20:55:00,153.372,153.391,153.371,153.38,1142500009.0
2006-11-30 20:56:00,153.382,153.389,153.37,153.37,849199997.0
2006-11-30 20:57:00,153.369,153.39,153.369,153.38,970099990.0
2006-11-30 20:58:00,153.39,153.393,153.375,153.375,1139199994.0
2006-11-30 20:59:00,153.374,153.397,153.374,153.382,1126899997.0
2006-11-30 21:00:00,153.382,153.397,153.374,153.382,1190200000.0
2006-11-30 21:01:00,153.39,153.402,153.381,153.388,670599997.0
2006-11-30 21:02:00,153.382,153.396,153.38,153.382,568199998.0
2006-11-30 21:03:00,153.375,153.391,153.371,153.382,734299997.0
2006-11-30 21:04:00,153.385,153.395,153.381,153.383,429300002.0
2006-11-30 21:05:00,153.382,153.397,153.379,153.388,574299997.0
2006-11-30 21:06:00,153.38,153.393,153.37,153.385,612799995.0
2006-11-30 21:07:00,153.386,153.396,153.377,153.396,477400000.0
2006-11-30 21:08:00,153.394,153.394,153.37,153.377,449199995.0
2006-11-30 21:09:00,153.385,153.405,153.385,153.394,165700000.0
2006-11-30 21:10:00,153.391,153.394,153.372,153.381,359699998.0
2006-11-30 21:11:00,153.375,153.386,153.37,153.386,172800000.0
2006-11-30 21:12:00,153.39,153.395,153.382,153.382,452399998.0
2006-11-30 21:13:00,153.382,153.402,153.38,153.402,690099994.0
2006-11-30 21:14:00,153.397,153.407,153.391,153.398,707199998.0
2006-11-30 21:15:00,153.395,153.398,153.383,153.385,649700003.0
2006-11-30 21:16:00,153.389,153.414,153.389,153.414,607799996.0
2006-11-30 21:17:00,153.412,153.416,153.394,153.401,706899995.0
2006-11-30 21:18:00,153.401,153.409,153.398,153.399,287999998.0
2006-11-30 21:19:00,153.394,153.409,153.391,153.391,685999998.0
2006-11-30 21:20:00,153.388,153.391,153.377,153.382,930899995.0
2006-11-30 21:21:00,153.378,153.391,153.375,153.377,714000000.0
2006-11-30 21:22:00,153.384,153.399,153.374,153.383,665799996.0
2006-11-30 21:23:00,153.376,153.39,153.374,153.38,757000002.0
2006-11-30 21:24:00,153.374,153.38,153.363,153.369,471599999.0
2006-11-30 21:25:00,153.37,153.375,153.362,153.375,648199999.0
2006-11-30 21:26:00,153.364,153.371,153.353,153.357,410000005.0
2006-11-30 21:27:00,153.368,153.368,153.355,153.362,193700000.0
2006-11-30 21:28:00,153.357,153.369,153.353,153.353,135300001.0
2006-11-30 21:29:00,153.342,153.37,153.339,153.339,229100003.0
2006-11-30 21:30:00,153.331,153.336,153.324,153.327,260500000.0
2006-11-30 21:31:00,153.326,153.337,153.326,153.337,85099999.0
2006-11-30 21:32:00,153.33,153.339,153.322,153.337,635800001.0
2006-11-30 21:33:00,153.337,153.338,153.33,153.33,311000000.0
2006-11-30 21:34:00,153.332,153.352,153.332,153.349,269099996.0
2006-11-30 21:35:00,153.348,153.353,153.339,153.346,273499998.0
2006-11-30 21:36:00,153.346,153.346,153.322,153.327,201899999.0
2006-11-30 21:37:00,153.35,153.359,153.341,153.341,116999998.0
2006-11-30 21:38:00,153.347,153.347,153.333,153.333,94799999.0
2006-11-30 21:39:00,153.327,153.327,153.313,153.327,300300000.0
2006-11-30 21:40:00,153.329,153.332,153.322,153.332,295899997.0
2006-11-30 21:41:00,153.336,153.336,153.32,153.332,102199999.0
2006-11-30 21:42:00,153.335,153.343,153.326,153.326,240199999.0
2006-11-30 21:43:00,153.32,153.325,153.315,153.32,422700000.0
2006-11-30 21:44:00,153.323,153.343,153.323,153.327,741999995.0
2006-11-30 21:45:00,153.33,153.335,153.327,153.33,315500002.0
2006-11-30 21:46:00,153.331,153.343,153.331,153.336,497199998.0
2006-11-30 21:47:00,153.338,153.344,153.329,153.344,382500000.0
2006-11-30 21:48:00,153.337,153.338,153.315,153.325,46900000.0
2006-11-30 21:49:00,153.318,153.342,153.318,153.337,101400000.0
2006-11-30 21:50:00,153.345,153.345,153.342,153.345,82099999.0
2006-11-30 21:51:00,153.342,153.345,153.34,153.345,97999999.0
2006-11-30 21:52:00,153.335,153.345,153.335,153.345,169599998.0
2006-11-30 21:53:00,153.348,153.352,153.347,153.347,60700000.0
2006-11-30 21:54:00,153.352,153.352,153.339,153.348,132699997.0
2006-11-30 21:55:00,153.346,153.348,153.34,153.348,83100000.0
2006-11-30 21:56:00,153.347,153.359,153.34,153.359,78300000.0
2006-11-30 21:57:00,153.362,153.37,153.357,153.369,101300002.0
2006-11-30 21:58:00,153.378,153.383,153.373,153.383,66400000.0
2006-11-30 21:59:00,153.382,153.389,153.35,153.35,92099999.0
2006-11-30 22:00:00,153.347,153.355,153.311,153.312,241099998.0
2006-11-30 22:01:00,153.311,153.323,153.299,153.303,344599997.0
2006-11-30 22:02:00,153.31,153.328,153.307,153.318,500899996.0
2006-11-30 22:03:00,153.32,153.323,153.315,153.32,153599999.0
2006-11-30 22:04:00,153.325,153.332,153.318,153.318,238400000.0
2006-11-30 22:05:00,153.317,153.322,153.309,153.313,72600001.0
2006-11-30 22:06:00,153.311,153.32,153.307,153.32,82800001.0
2006-11-30 22:07:00,153.317,153.317,153.3,153.311,133399999.0
2006-11-30 22:08:00,153.315,153.318,153.311,153.317,227200001.0
2006-11-30 22:09:00,153.314,153.317,153.308,153.311,103400000.0
2006-11-30 22:10:00,153.312,153.319,153.312,153.312,208700004.0
2006-11-30 22:11:00,153.306,153.315,153.306,153.31,230399999.0
2006-11-30 22:12:00,153.308,153.321,153.308,153.31,143100002.0
2006-11-30 22:13:00,153.309,153.311,153.299,153.311,158200002.0
2006-11-30 22:14:00,153.311,153.311,153.298,153.298,182099995.0
2006-11-30 22:15:00,153.3,153.305,153.295,153.295,163300000.0
2006-11-30 22:16:00,153.3,153.305,153.3,153.305,142399998.0
2006-11-30 22:17:00,153.306,153.308,153.303,153.303,88800001.0
2006-11-30 22:18:00,153.299,153.308,153.298,153.3,148200002.0
2006-11-30 22:19:00,153.303,153.309,153.303,153.309,105300001.0
2006-11-30 22:20:00,153.309,153.309,153.297,153.298,112700000.0
2006-11-30 22:21:00,153.305,153.311,153.305,153.311,64700000.0
2006-11-30 22:22:00,153.311,153.311,153.298,153.3,192599999.0
2006-11-30 22:23:00,153.302,153.308,153.299,153.308,209599997.0
2006-11-30 22:24:00,153.31,153.31,153.305,153.308,98099999.0
2006-11-30 22:25:00,153.308,153.315,153.305,153.305,329500001.0
2006-11-30 22:26:00,153.305,153.31,153.303,153.305,83499999.0
2006-11-30 22:27:00,153.303,153.31,153.3,153.305,638499993.0
2006-11-30 22:28:00,153.301,153.303,153.295,153.297,227700002.0
2006-11-30 22:29:00,153.305,153.312,153.305,153.31,69500000.0
2006-11-30 22:30:00,153.31,153.31,153.31,153.31,59000001.0
2006-11-30 22:31:00,153.305,153.305,153.29,153.297,178500001.0
2006-11-30 22:32:00,153.305,153.321,153.305,153.307,161100000.0
2006-11-30 22:33:00,153.312,153.318,153.31,153.312,222299998.0
2006-11-30 22:34:00,153.311,153.317,153.306,153.312,134499999.0
2006-11-30 22:35:00,153.305,153.31,153.3,153.3,236299998.0
2006-11-30 22:36:00,153.302,153.304,153.291,153.295,426099998.0
2006-11-30 22:37:00,153.296,153.306,153.293,153.304,277700002.0
2006-11-30 22:38:00,153.298,153.3,153.255,153.255,225599999.0
2006-11-30 22:39:00,153.247,153.256,153.245,153.245,205299999.0
2006-11-30 22:40:00,153.242,153.248,153.232,153.248,355400001.0
2006-11-30 22:41:00,153.248,153.248,153.232,153.239,99200001.0
2006-11-30 22:42:00,153.251,153.26,153.248,153.248,266300000.0
2006-11-30 22:43:00,153.238,153.238,153.217,153.22,76700000.0
2006-11-30 22:44:00,153.231,153.236,153.209,153.209,287400000.0
2006-11-30 22:45:00,153.204,153.223,153.201,153.219,305900000.0
2006-11-30 22:46:00,153.225,153.247,153.222,153.247,56600000.0
2006-11-30 22:47:00,153.263,153.266,153.254,153.257,114299999.0
2006-11-30 22:48:00,153.256,153.263,153.25,153.262,266000000.0
2006-11-30 22:49:00,153.263,153.271,153.254,153.27,231400002.0
2006-11-30 22:50:00,153.272,153.278,153.271,153.275,183199996.0
2006-11-30 22:51:00,153.275,153.28,153.27,153.272,160099998.0
2006-11-30 22:52:00,153.271,153.279,153.268,153.272,192700003.0
2006-11-30 22:53:00,153.265,153.275,153.26,153.265,253999998.0
2006-11-30 22:54:00,153.267,153.268,153.266,153.268,127599999.0
2006-11-30 22:55:00,153.259,153.276,153.259,153.263,131899998.0
2006-11-30 22:56:00,153.28,153.285,153.269,153.285,223199995.0
2006-11-30 22:57:00,153.265,153.27,153.265,153.265,116999999.0
2006-11-30 22:58:00,153.269,153.272,153.263,153.263,70199999.0
2006-11-30 22:59:00,153.268,153.271,153.25,153.256,154399999.0
2006-11-30 23:00:00,153.275,153.275,153.268,153.268,88800002.0
2006-11-30 23:01:00,153.275,153.294,153.275,153.277,87499999.0
2006-11-30 23:02:00,153.265,153.275,153.265,153.27,110900001.0
2006-11-30 23:03:00,153.277,153.282,153.266,153.272,68700000.0
2006-11-30 23:04:00,153.276,153.281,153.276,153.277,35100000.0
2006-11-30 23:05:00,153.268,153.275,153.268,153.27,123800000.0
2006-11-30 23:06:00,153.27,153.27,153.27,153.27,52000001.0
2006-11-30 23:07:00,153.27,153.271,153.25,153.271,108200002.0
2006-11-30 23:08:00,153.265,153.27,153.263,153.265,87299999.0
2006-11-30 23:09:00,153.27,153.275,153.265,153.27,34400000.0
2006-11-30 23:10:00,153.262,153.275,153.262,153.275,28400000.0
2006-11-30 23:11:00,153.268,153.268,153.268,153.268,12800000.0
2006-11-30 23:12:00,153.275,153.275,153.265,153.272,90699998.0
2006-11-30 23:13:00,153.26,153.26,153.253,153.253,22999999.0
2006-11-30 23:14:00,153.254,153.255,153.246,153.255,34100000.0
2006-11-30 23:15:00,153.255,153.288,153.248,153.28,60500000.0
2006-11-30 23:16:00,153.273,153.286,153.266,153.274,51700000.0
2006-11-30 23:17:00,153.268,153.275,153.261,153.275,105400001.0
2006-11-30 23:18:00,153.272,153.285,153.272,153.285,67300000.0
2006-11-30 23:19:00,153.288,153.29,153.275,153.275,70300000.0
2006-11-30 23:20:00,153.278,153.278,153.268,153.268,80600000.0
2006-11-30 23:21:00,153.27,153.277,153.27,153.275,112599998.0
2006-11-30 23:22:00,153.279,153.291,153.265,153.266,127799997.0
2006-11-30 23:23:00,153.265,153.265,153.251,153.259,46400000.0
2006-11-30 23:24:00,153.247,153.27,153.247,153.27,18400000.0
2006-11-30 23:25:00,153.268,153.268,153.256,153.259,64000000.0
2006-11-30 23:26:00,153.258,153.259,153.243,153.259,115799997.0
2006-11-30 23:27:00,153.263,153.263,153.242,153.254,58900000.0
2006-11-30 23:28:00,153.264,153.264,153.248,153.248,43200000.0
2006-11-30 23:29:00,153.248,153.254,153.243,153.248,119700000.0
2006-11-30 23:30:00,153.25,153.264,153.25,153.264,63899999.0
2006-11-30 23:31:00,153.272,153.28,153.272,153.272,126299998.0
2006-11-30 23:32:00,153.267,153.268,153.267,153.268,23200000.0
2006-11-30 23:33:00,153.275,153.283,153.275,153.278,37300000.0
2006-11-30 23:34:00,153.272,153.28,153.272,153.277,50400000.0
2006-11-30 23:35:00,153.288,153.302,153.285,153.302,46099999.0
2006-11-30 23:36:00,153.29,153.303,153.287,153.293,39900000.0
2006-11-30 23:37:00,153.295,153.3,153.282,153.3,77299999.0
2006-11-30 23:38:00,153.296,153.31,153.296,153.303,133900001.0
2006-11-30 23:39:00,153.312,153.312,153.302,153.307,59900000.0
2006-11-30 23:40:00,153.302,153.31,153.299,153.308,133299997.0
2006-11-30 23:41:00,153.3,153.315,153.3,153.304,103899997.0
2006-11-30 23:42:00,153.309,153.309,153.306,153.306,2700000.0
2006-11-30 23:43:00,153.306,153.306,153.304,153.304,21600000.0
2006-11-30 23:44:00,153.295,153.305,153.295,153.303,89200000.0
2006-11-30 23:45:00,153.308,153.317,153.308,153.311,91100001.0
2006-11-30 23:46:00,153.315,153.323,153.315,153.315,40299999.0
2006-11-30 23:47:00,153.324,153.337,153.324,153.33,113100001.0
2006-11-30 23:48:00,153.325,153.33,153.322,153.33,119800000.0
2006-11-30 23:49:00,153.33,153.33,153.322,153.322,107700000.0
2006-11-30 23:50:00,153.332,153.34,153.33,153.33,54400000.0
2006-11-30 23:51:00,153.321,153.329,153.32,153.321,124600002.0
2006-11-30 23:52:00,153.322,153.329,153.317,153.317,58000000.0
2006-11-30 23:53:00,153.317,153.323,153.302,153.302,158699997.0
2006-11-30 23:54:00,153.311,153.311,153.302,153.31,43200000.0
2006-11-30 23:55:00,153.31,153.31,153.303,153.303,24000000.0
2006-11-30 23:56:00,153.308,153.315,153.305,153.315,125900000.0
2006-11-30 23:57:00,153.322,153.33,153.314,153.33,81500002.0
2006-11-30 23:58:00,153.314,153.322,153.314,153.322,105400000.0
2006-11-30 23:59:00,153.318,153.345,153.313,153.345,70599999.0
2006-12-01 00:00:00,153.327,153.334,153.327,153.329,149500006.0
2006-12-01 00:01:00,153.323,153.345,153.317,153.339,63200000.0
2006-12-01 00:02:00,153.328,153.34,153.298,153.334,75100000.0
2006-12-01 00:03:00,153.329,153.329,153.303,153.305,172000000.0
2006-12-01 00:04:00,153.314,153.32,153.279,153.279,99899999.0
2006-12-01 00:05:00,153.295,153.303,153.292,153.303,117999999.0
2006-12-01 00:06:00,153.295,153.311,153.295,153.311,28700000.0
2006-12-01 00:07:00,153.317,153.317,153.295,153.295,22400000.0
2006-12-01 00:08:00,153.281,153.302,153.278,153.293,51300000.0
2006-12-01 00:09:00,153.297,153.305,153.297,153.302,34200000.0
2006-12-01 00:10:00,153.297,153.314,153.295,153.314,59100001.0
2006-12-01 00:11:00,153.303,153.303,153.294,153.294,21399999.0
2006-12-01 00:12:00,153.298,153.302,153.291,153.302,27500000.0
2006-12-01 00:13:00,153.294,153.297,153.287,153.296,51700000.0
2006-12-01 00:14:00,153.302,153.308,153.301,153.308,21600000.0
2006-12-01 00:15:00,153.291,153.291,153.265,153.281,164900000.0
2006-12-01 00:16:00,153.287,153.288,153.265,153.279,109000000.0
2006-12-01 00:17:00,153.289,153.292,153.276,153.279,93500000.0
2006-12-01 00:18:00,153.27,153.275,153.268,153.268,58700000.0
2006-12-01 00:19:00,153.269,153.284,153.269,153.279,35600000.0
2006-12-01 00:20:00,153.285,153.291,153.272,153.28,91699999.0
2006-12-01 00:21:00,153.265,153.27,153.262,153.262,144700002.0
2006-12-01 00:22:00,153.267,153.287,153.267,153.282,102400000.0
2006-12-01 00:23:00,153.285,153.285,153.28,153.28,27800000.0
2006-12-01 00:24:00,153.281,153.281,153.267,153.269,124699998.0
2006-12-01 00:25:00,153.284,153.289,153.279,153.284,84200000.0
2006-12-01 00:26:00,153.273,153.279,153.27,153.279,88700001.0
2006-12-01 00:27:00,153.27,153.284,153.27,153.279,134700000.0
2006-12-01 00:28:00,153.275,153.323,153.275,153.303,108300001.0
2006-12-01 00:29:00,153.312,153.314,153.284,153.29,89700001.0
2006-12-01 00:30:00,153.288,153.29,153.28,153.282,110600002.0
2006-12-01 00:31:00,153.267,153.293,153.267,153.269,104599998.0
2006-12-01 00:32:00,153.272,153.275,153.268,153.274,134299999.0
2006-12-01 00:33:00,153.277,153.286,153.251,153.251,38400000.0
2006-12-01 00:34:00,153.244,153.257,153.244,153.252,154100000.0
2006-12-01 00:35:00,153.257,153.266,153.254,153.259,90299999.0
2006-12-01 00:36:00,153.251,153.254,153.241,153.25,82500001.0
2006-12-01 00:37:00,153.252,153.268,153.252,153.266,139699999.0
2006-12-01 00:38:00,153.261,153.265,153.247,153.247,86100001.0
2006-12-01 00:39:00,153.24,153.256,153.24,153.256,60300000.0
2006-12-01 00:40:00,153.246,153.253,153.231,153.253,55900001.0
2006-12-01 00:41:00,153.253,153.253,153.246,153.249,138099996.0
2006-12-01 00:42:00,153.242,153.254,153.242,153.251,78900000.0
2006-12-01 00:43:00,153.247,153.256,153.232,153.232,177400000.0
2006-12-01 00:44:00,153.233,153.239,153.225,153.229,77500000.0
2006-12-01 00:45:00,153.229,153.23,153.221,153.221,55000000.0
2006-12-01 00:46:00,153.208,153.208,153.186,153.197,73200001.0
2006-12-01 00:47:00,153.221,153.252,153.221,153.247,62200000.0
2006-12-01 00:48:00,153.253,153.253,153.238,153.251,127400001.0
2006-12-01 00:49:00,153.248,153.248,153.234,153.234,83399997.0
2006-12-01 00:50:00,153.219,153.23,153.217,153.217,114899998.0
2006-12-01 00:51:00,153.221,153.221,153.2,153.215,173000000.0
2006-12-01 00:52:00,153.22,153.232,153.21,153.232,72900000.0
2006-12-01 00:53:00,153.247,153.247,153.234,153.245,105700001.0
2006-12-01 00:54:00,153.25,153.255,153.245,153.25,109000001.0
2006-12-01 00:55:00,153.245,153.254,153.238,153.239,171300002.0
2006-12-01 00:56:00,153.237,153.237,153.222,153.222,70000000.0
2006-12-01 00:57:00,153.221,153.231,153.221,153.226,83199999.0
2006-12-01 00:58:00,153.238,153.256,153.238,153.248,67800000.0
2006-12-01 00:59:00,153.248,153.25,153.238,153.238,31500000.0
2006-12-01 01:00:00,153.236,153.248,153.229,153.247,138699997.0
2006-12-01 01:01:00,153.249,153.249,153.237,153.241,51800000.0
2006-12-01 01:02:00,153.245,153.245,153.24,153.245,107000000.0
2006-12-01 01:03:00,153.233,153.24,153.23,153.23,46900000.0
2006-12-01 01:04:00,153.222,153.24,153.222,153.23,106200001.0
2006-12-01 01:05:00,153.21,153.21,153.185,153.187,96800000.0
2006-12-01 01:06:00,153.19,153.19,153.187,153.187,18700000.0
2006-12-01 01:07:00,153.192,153.193,153.178,153.186,54400000.0
2006-12-01 01:08:00,153.198,153.198,153.191,153.191,101899999.0
2006-12-01 01:09:00,153.17,153.17,153.149,153.164,106999999.0
2006-12-01 01:10:00,153.161,153.166,153.145,153.151,129600000.0
2006-12-01 01:11:00,153.16,153.168,153.155,153.155,62000000.0
2006-12-01 01:12:00,153.156,153.156,153.144,153.144,96099999.0
2006-12-01 01:13:00,153.14,153.14,153.137,153.14,132400003.0
2006-12-01 01:14:00,153.144,153.153,153.142,153.142,10500000.0
2006-12-01 01:15:00,153.159,153.16,153.141,153.141,56000001.0
2006-12-01 01:16:00,153.148,153.155,153.141,153.148,85800000.0
2006-12-01 01:17:00,153.14,153.149,153.131,153.139,118500000.0
2006-12-01 01:18:00,153.164,153.167,153.159,153.161,218100002.0
2006-12-01 01:19:00,153.162,153.166,153.158,153.158,105399999.0
2006-12-01 01:20:00,153.153,153.153,153.143,153.152,52199998.0
2006-12-01 01:21:00,153.141,153.161,153.141,153.154,99500002.0
2006-12-01 01:22:00,153.161,153.169,153.161,153.163,73000000.0
2006-12-01 01:23:00,153.16,153.164,153.149,153.155,84900000.0
2006-12-01 01:24:00,153.156,153.178,153.156,153.161,65900001.0
2006-12-01 01:25:00,153.166,153.166,153.162,153.162,33300000.0
2006-12-01 01:26:00,153.158,153.172,153.146,153.153,103200000.0
2006-12-01 01:27:00,153.166,153.18,153.166,153.18,58899999.0
2006-12-01 01:28:00,153.17,153.17,153.155,153.157,53799999.0
2006-12-01 01:29:00,153.185,153.214,153.185,153.185,63100001.0
2006-12-01 01:30:00,153.16,153.302,153.154,153.262,107500001.0
2006-12-01 01:31:00,153.251,153.251,153.195,153.247,156299997.0
2006-12-01 01:32:00,153.269,153.269,153.23,153.234,66200000.0
2006-12-01 01:33:00,153.233,153.234,153.194,153.2,67999999.0
2006-12-01 01:34:00,153.21,153.213,153.194,153.2,75899999.0
2006-12-01 01:35:00,153.207,153.207,153.19,153.197,68299999.0
2006-12-01 01:36:00,153.186,153.199,153.184,153.196,90300001.0
2006-12-01 01:37:00,153.193,153.198,153.181,153.181,82799999.0
2006-12-01 01:38:00,153.17,153.17,153.092,153.092,170000001.0
2006-12-01 01:39:00,153.094,153.135,153.094,153.135,156399999.0
2006-12-01 01:40:00,153.128,153.128,153.104,153.125,194299997.0
2006-12-01 01:41:00,153.125,153.133,153.12,153.133,25100000.0
2006-12-01 01:42:00,153.143,153.144,153.131,153.139,144399999.0
2006-12-01 01:43:00,153.128,153.131,153.126,153.127,64300002.0
2006-12-01 01:44:00,153.134,153.15,153.134,153.141,127900001.0
2006-12-01 01:45:00,153.128,153.133,153.109,153.133,55700000.0
2006-12-01 01:46:00,153.132,153.133,153.112,153.131,116399999.0
2006-12-01 01:47:00,153.123,153.168,153.123,153.168,111199998.0
2006-12-01 01:48:00,153.167,153.172,153.131,153.152,58300000.0
2006-12-01 01:49:00,153.167,153.178,153.165,153.165,67800001.0
2006-12-01 01:50:00,153.157,153.185,153.157,153.185,50800000.0
2006-12-01 01:51:00,153.18,153.193,153.171,153.193,106899998.0
2006-12-01 01:52:00,153.195,153.223,153.195,153.223,77199998.0
2006-12-01 01:53:00,153.226,153.264,153.211,153.264,126599998.0
2006-12-01 01:54:00,153.267,153.267,153.246,153.246,82099998.0
2006-12-01 01:55:00,153.253,153.259,153.239,153.252,142000000.0
2006-12-01 01:56:00,153.257,153.283,153.257,153.271,166500000.0
2006-12-01 01:57:00,153.266,153.266,153.247,153.262,27000000.0
2006-12-01 01:58:00,153.241,153.264,153.241,153.255,67900000.0
2006-12-01 01:59:00,153.262,153.268,153.256,153.268,109400000.0
2006-12-01 02:00:00,153.278,153.337,153.275,153.337,103000000.0
2006-12-01 02:01:00,153.341,153.341,153.309,153.309,117200001.0
2006-12-01 02:02:00,153.314,153.323,153.293,153.293,84000000.0
2006-12-01 02:03:00,153.303,153.316,153.297,153.316,77299999.0
2006-12-01 02:04:00,153.306,153.316,153.303,153.316,111100002.0
2006-12-01 02:05:00,153.322,153.338,153.322,153.322,68600001.0
2006-12-01 02:06:00,153.326,153.379,153.324,153.376,78799998.0
2006-12-01 02:07:00,153.356,153.367,153.334,153.334,48300000.0
2006-12-01 02:08:00,153.336,153.338,153.32,153.32,108999997.0
2006-12-01 02:09:00,153.327,153.327,153.308,153.309,67600002.0
2006-12-01 02:10:00,153.308,153.328,153.308,153.313,158699999.0
2006-12-01 02:11:00,153.311,153.312,153.267,153.267,60800000.0
2006-12-01 02:12:00,153.261,153.263,153.251,153.256,130999997.0
2006-12-01 02:13:00,153.264,153.264,153.251,153.264,59200000.0
2006-12-01 02:14:00,153.268,153.292,153.268,153.288,93099999.0
2006-12-01 02:15:00,153.302,153.311,153.299,153.308,169000000.0
2006-12-01 02:16:00,153.311,153.315,153.3,153.308,81499999.0
2006-12-01 02:17:00,153.315,153.315,153.305,153.309,103799999.0
2006-12-01 02:18:00,153.312,153.329,153.312,153.318,75599999.0
2006-12-01 02:19:00,153.31,153.319,153.31,153.319,70899999.0
2006-12-01 02:20:00,153.327,153.327,153.308,153.308,33900000.0
2006-12-01 02:21:00,153.318,153.32,153.294,153.294,83200000.0
2006-12-01 02:22:00,153.302,153.315,153.299,153.306,119499999.0
2006-12-01 02:23:00,153.308,153.312,153.303,153.303,63699999.0
2006-12-01 02:24:00,153.3,153.304,153.28,153.295,170499999.0
2006-12-01 02:25:00,153.27,153.291,153.27,153.291,47199999.0
2006-12-01 02:26:00,153.298,153.299,153.294,153.298,90599999.0
2006-12-01 02:27:00,153.294,153.294,153.291,153.291,17600000.0
2006-12-01 02:28:00,153.285,153.294,153.285,153.29,101599999.0
2006-12-01 02:29:00,153.285,153.295,153.285,153.29,137100000.0
2006-12-01 02:30:00,153.286,153.287,153.279,153.287,58200000.0
2006-12-01 02:31:00,153.292,153.292,153.266,153.273,28500000.0
2006-12-01 02:32:00,153.271,153.281,153.267,153.278,138599998.0
2006-12-01 02:33:00,153.281,153.287,153.28,153.287,42400000.0
2006-12-01 02:34:00,153.276,153.284,153.269,153.284,103199998.0
2006-12-01 02:35:00,153.288,153.29,153.267,153.274,59400001.0
2006-12-01 02:36:00,153.268,153.275,153.259,153.275,117300000.0
2006-12-01 02:37:00,153.265,153.274,153.265,153.272,32800000.0
2006-12-01 02:38:00,153.273,153.287,153.268,153.281,123799997.0
2006-12-01 02:39:00,153.288,153.288,153.283,153.283,54599998.0
2006-12-01 02:40:00,153.282,153.288,153.28,153.288,160500002.0
2006-12-01 02:41:00,153.293,153.293,153.29,153.29,25600000.0
2006-12-01 02:42:00,153.292,153.293,153.277,153.293,106400003.0
2006-12-01 02:43:00,153.285,153.298,153.285,153.298,44899999.0
2006-12-01 02:44:00,153.299,153.307,153.296,153.307,55899999.0
2006-12-01 02:45:00,153.302,153.31,153.302,153.303,134400002.0
2006-12-01 02:46:00,153.305,153.308,153.293,153.307,133699998.0
2006-12-01 02:47:00,153.312,153.312,153.277,153.294,40000000.0
2006-12-01 02:48:00,153.294,153.306,153.294,153.301,43200000.0
2006-12-01 02:49:00,153.31,153.31,153.304,153.308,21600000.0
2006-12-01 02:50:00,153.301,153.302,153.291,153.291,89500000.0
2006-12-01 02:51:00,153.286,153.298,153.286,153.287,99400002.0
2006-12-01 02:52:00,153.289,153.297,153.289,153.297,83900000.0
2006-12-01 02:53:00,153.292,153.298,153.284,153.298,96700001.0
2006-12-01 02:54:00,153.295,153.295,153.287,153.294,68800000.0
2006-12-01 02:55:00,153.281,153.281,153.268,153.272,109799999.0
2006-12-01 02:56:00,153.268,153.275,153.25,153.25,115399999.0
2006-12-01 02:57:00,153.254,153.263,153.254,153.261,42000000.0
2006-12-01 02:58:00,153.265,153.265,153.245,153.253,119400003.0
2006-12-01 02:59:00,153.255,153.255,153.237,153.237,101800000.0
2006-12-01 03:00:00,153.22,153.22,153.2,153.2,11200000.0
2006-12-01 03:01:00,153.188,153.191,153.181,153.187,85499998.0
2006-12-01 03:02:00,153.176,153.185,153.158,153.158,95299999.0
2006-12-01 03:03:00,153.155,153.163,153.152,153.152,77699998.0
2006-12-01 03:04:00,153.142,153.149,153.138,153.142,83499999.0
2006-12-01 03:05:00,153.142,153.148,153.137,153.148,144800002.0
2006-12-01 03:06:00,153.148,153.148,153.133,153.143,44300000.0
2006-12-01 03:07:00,153.153,153.17,153.153,153.169,116900000.0
2006-12-01 03:08:00,153.168,153.179,153.164,153.174,114800000.0
2006-12-01 03:09:00,153.165,153.165,153.156,153.156,43199999.0
2006-12-01 03:10:00,153.155,153.167,153.153,153.153,87900000.0
2006-12-01 03:11:00,153.163,153.168,153.162,153.168,36500000.0
2006-12-01 03:12:00,153.164,153.18,153.163,153.167,118599999.0
2006-12-01 03:13:00,153.168,153.168,153.16,153.16,50799999.0
2006-12-01 03:14:00,153.151,153.154,153.151,153.154,53500000.0
2006-12-01 03:15:00,153.146,153.146,153.144,153.144,11300000.0
2006-12-01 03:16:00,153.138,153.139,153.129,153.138,105700002.0
2006-12-01 03:17:00,153.143,153.147,153.131,153.147,101700000.0
2006-12-01 03:18:00,153.149,153.17,153.149,153.17,88800000.0
2006-12-01 03:19:00,153.156,153.174,153.15,153.156,142100000.0
2006-12-01 03:20:00,153.142,153.15,153.135,153.135,185199999.0
2006-12-01 03:21:00,153.138,153.141,153.111,153.141,181199999.0
2006-12-01 03:22:00,153.136,153.138,153.128,153.132,76999998.0
2006-12-01 03:23:00,153.127,153.133,153.117,153.117,115799999.0
2006-12-01 03:24:00,153.126,153.147,153.126,153.141,48100000.0
2006-12-01 03:25:00,153.138,153.146,153.13,153.14,166800004.0
2006-12-01 03:26:00,153.139,153.139,153.125,153.13,105899998.0
2006-12-01 03:27:00,153.136,153.139,153.136,153.139,14400000.0
2006-12-01 03:28:00,153.118,153.118,153.112,153.112,15700000.0
2006-12-01 03:29:00,153.101,153.105,153.066,153.066,133199999.0
2006-12-01 03:30:00,153.059,153.09,153.059,153.09,62499999.0
2006-12-01 03:31:00,153.083,153.086,153.073,153.074,71899999.0
2006-12-01 03:32:00,153.066,153.077,153.056,153.07,126100000.0
2006-12-01 03:33:00,153.072,153.077,153.063,153.077,79300000.0
2006-12-01 03:34:00,153.073,153.084,153.07,153.083,75399998.0
2006-12-01 03:35:00,153.095,153.1,153.08,153.08,52000000.0
2006-12-01 03:36:00,153.08,153.097,153.08,153.097,36300000.0
2006-12-01 03:37:00,153.083,153.083,153.082,153.082,9600000.0
2006-12-01 03:38:00,153.075,153.081,153.06,153.06,65499999.0
2006-12-01 03:39:00,153.07,153.07,153.055,153.063,85200002.0
2006-12-01 03:40:00,153.067,153.067,153.049,153.065,91300000.0
2006-12-01 03:41:00,153.062,153.065,153.053,153.058,138300000.0
2006-12-01 03:42:00,153.058,153.07,153.058,153.06,55900000.0
2006-12-01 03:43:00,153.069,153.105,153.069,153.096,45300000.0
2006-12-01 03:44:00,153.093,153.093,153.079,153.089,43200000.0
2006-12-01 03:45:00,153.098,153.123,153.092,153.11,92999998.0
2006-12-01 03:46:00,153.115,153.118,153.095,153.095,94200001.0
2006-12-01 03:47:00,153.095,153.106,153.084,153.094,69100001.0
2006-12-01 03:48:00,153.107,153.107,153.09,153.095,50300000.0
2006-12-01 03:49:00,153.074,153.095,153.074,153.095,65799999.0
2006-12-01 03:50:00,153.097,153.097,153.079,153.083,127900001.0
2006-12-01 03:51:00,153.091,153.097,153.08,153.09,117499999.0
2006-12-01 03:52:00,153.096,153.127,153.096,153.121,83100001.0
2006-12-01 03:53:00,153.135,153.171,153.135,153.17,103800000.0
2006-12-01 03:54:00,153.172,153.182,153.159,153.169,85500000.0
2006-12-01 03:55:00,153.177,153.187,153.177,153.179,85200000.0
2006-12-01 03:56:00,153.181,153.198,153.175,153.175,45600000.0
2006-12-01 03:57:00,153.178,153.18,153.147,153.154,111900001.0
2006-12-01 03:58:00,153.157,153.159,153.14,153.14,46100000.0
2006-12-01 03:59:00,153.138,153.172,153.138,153.172,70000001.0
2006-12-01 04:00:00,153.163,153.17,153.148,153.163,116599999.0
2006-12-01 04:01:00,153.166,153.166,153.153,153.159,38400000.0
2006-12-01 04:02:00,153.15,153.15,153.125,153.131,95200001.0
2006-12-01 04:03:00,153.133,153.138,153.122,153.135,131900002.0
2006-12-01 04:04:00,153.13,153.142,153.13,153.141,110600000.0
2006-12-01 04:05:00,153.145,153.155,153.136,153.155,137799997.0
2006-12-01 04:06:00,153.157,153.157,153.149,153.151,74300001.0
2006-12-01 04:07:00,153.158,153.158,153.151,153.153,64599999.0
2006-12-01 04:08:00,153.152,153.152,153.129,153.132,110999999.0
2006-12-01 04:09:00,153.126,153.139,153.126,153.137,129599999.0
2006-12-01 04:10:00,153.142,153.146,153.14,153.143,55200000.0
2006-12-01 04:11:00,153.144,153.155,153.137,153.142,111599999.0
2006-12-01 04:12:00,153.135,153.154,153.131,153.141,153500001.0
2006-12-01 04:13:00,153.155,153.163,153.155,153.155,25600000.0
2006-12-01 04:14:00,153.145,153.155,153.145,153.155,57699999.0
2006-12-01 04:15:00,153.148,153.148,153.142,153.142,70899999.0
2006-12-01 04:16:00,153.147,153.154,153.135,153.135,65600001.0
2006-12-01 04:17:00,153.136,153.138,153.125,153.134,92400001.0
2006-12-01 04:18:00,153.14,153.14,153.122,153.134,92500001.0
2006-12-01 04:19:00,153.129,153.139,153.125,153.131,115400002.0
2006-12-01 04:20:00,153.125,153.125,153.11,153.121,88500000.0
2006-12-01 04:21:00,153.132,153.133,153.126,153.13,107299999.0
2006-12-01 04:22:00,153.133,153.145,153.124,153.145,127699998.0
2006-12-01 04:23:00,153.142,153.144,153.124,153.135,39000000.0
2006-12-01 04:24:00,153.137,153.154,153.137,153.147,128600000.0
2006-12-01 04:25:00,153.143,153.192,153.143,153.189,89900000.0
2006-12-01 04:26:00,153.191,153.198,153.187,153.192,92400001.0
2006-12-01 04:27:00,153.184,153.194,153.174,153.185,76500000.0
2006-12-01 04:28:00,153.181,153.194,153.181,153.191,113100002.0
2006-12-01 04:29:00,153.187,153.198,153.183,153.194,142099997.0
2006-12-01 04:30:00,153.2,153.2,153.18,153.187,78800000.0
2006-12-01 04:31:00,153.188,153.201,153.183,153.19,163999997.0
2006-12-01 04:32:00,153.201,153.215,153.201,153.215,122000000.0
2006-12-01 04:33:00,153.219,153.233,153.213,153.226,70999999.0
2006-12-01 04:34:00,153.233,153.24,153.227,153.24,42900001.0
2006-12-01 04:35:00,153.236,153.243,153.229,153.243,47000000.0
2006-12-01 04:36:00,153.242,153.247,153.242,153.245,64700002.0
2006-12-01 04:37:00,153.244,153.244,153.235,153.235,67399999.0
2006-12-01 04:38:00,153.243,153.249,153.23,153.236,44300000.0
2006-12-01 04:39:00,153.236,153.241,153.225,153.237,40800000.0
2006-12-01 04:40:00,153.253,153.253,153.243,153.246,64900000.0
2006-12-01 04:41:00,153.248,153.251,153.243,153.248,55200001.0
2006-12-01 04:42:00,153.24,153.24,153.229,153.237,107899998.0
2006-12-01 04:43:00,153.235,153.235,153.222,153.222,32300000.0
2006-12-01 04:44:00,153.231,153.231,153.209,153.227,102900000.0
2006-12-01 04:45:00,153.221,153.23,153.221,153.225,95999998.0
2006-12-01 04:46:00,153.232,153.232,153.213,153.232,179400002.0
2006-12-01 04:47:00,153.223,153.23,153.213,153.23,92900003.0
2006-12-01 04:48:00,153.242,153.255,153.242,153.243,157600004.0
2006-12-01 04:49:00,153.243,153.254,153.241,153.25,98699999.0
2006-12-01 04:50:00,153.247,153.247,153.213,153.226,94100001.0
2006-12-01 04:51:00,153.235,153.245,153.225,153.228,268099999.0
2006-12-01 04:52:00,153.226,153.226,153.215,153.225,83899998.0
2006-12-01 04:53:00,153.237,153.243,153.237,153.243,20800000.0
2006-12-01 04:54:00,153.237,153.237,153.227,153.227,45600000.0
2006-12-01 04:55:00,153.225,153.242,153.225,153.237,104899998.0
2006-12-01 04:56:00,153.237,153.237,153.214,153.222,103300000.0
2006-12-01 04:57:00,153.228,153.239,153.223,153.223,46200000.0
2006-12-01 04:58:00,153.228,153.242,153.218,153.242,51300000.0
2006-12-01 04:59:00,153.229,153.239,153.224,153.224,110300000.0
2006-12-01 05:00:00,153.229,153.229,153.216,153.224,113200000.0
2006-12-01 05:01:00,153.224,153.242,153.224,153.234,127999999.0
2006-12-01 05:02:00,153.229,153.236,153.229,153.236,33999999.0
2006-12-01 05:03:00,153.237,153.244,153.231,153.234,72100000.0
2006-12-01 05:04:00,153.237,153.241,153.234,153.24,163200001.0
2006-12-01 05:05:00,153.234,153.24,153.231,153.237,44200000.0
2006-12-01 05:06:00,153.238,153.241,153.228,153.228,125199997.0
2006-12-01 05:07:00,153.229,153.24,153.228,153.228,79599999.0
2006-12-01 05:08:00,153.225,153.235,153.225,153.23,36800000.0
2006-12-01 05:09:00,153.235,153.235,153.225,153.235,28100000.0
2006-12-01 05:10:00,153.23,153.23,153.225,153.228,139399997.0
2006-12-01 05:11:00,153.23,153.23,153.207,153.225,85600000.0
2006-12-01 05:12:00,153.213,153.213,153.211,153.213,20200000.0
2006-12-01 05:13:00,153.205,153.217,153.205,153.212,95100000.0
2006-12-01 05:14:00,153.213,153.213,153.2,153.2,75999999.0
2006-12-01 05:15:00,153.201,153.201,153.194,153.194,8800000.0
2006-12-01 05:16:00,153.186,153.186,153.175,153.185,101099999.0
2006-12-01 05:17:00,153.178,153.193,153.178,153.183,147000003.0
2006-12-01 05:18:00,153.197,153.198,153.195,153.198,61799999.0
2006-12-01 05:19:00,153.2,153.2,153.2,153.2,4000000.0
2006-12-01 05:20:00,153.205,153.207,153.193,153.207,71099999.0
2006-12-01 05:21:00,153.205,153.208,153.191,153.207,64600000.0
2006-12-01 05:22:00,153.198,153.201,153.19,153.196,83899999.0
2006-12-01 05:23:00,153.191,153.205,153.191,153.205,77300002.0
2006-12-01 05:24:00,153.204,153.208,153.193,153.193,70400000.0
2006-12-01 05:25:00,153.198,153.224,153.198,153.221,63399999.0
2006-12-01 05:26:00,153.213,153.228,153.211,153.211,74500000.0
2006-12-01 05:27:00,153.216,153.216,153.209,153.209,7000000.0
2006-12-01 05:28:00,153.208,153.213,153.205,153.213,34400000.0
2006-12-01 05:29:00,153.214,153.214,153.197,153.207,118200000.0
2006-12-01 05:30:00,153.202,153.211,153.201,153.202,58600000.0
2006-12-01 05:31:00,153.208,153.223,153.208,153.223,63100002.0
2006-12-01 05:32:00,153.228,153.228,153.214,153.214,41900001.0
2006-12-01 05:33:00,153.23,153.23,153.212,153.223,83299998.0
2006-12-01 05:34:00,153.217,153.227,153.216,153.223,52100000.0
2006-12-01 05:35:00,153.225,153.225,153.202,153.21,164599997.0
2006-12-01 05:36:00,153.217,153.222,153.202,153.21,99300000.0
2006-12-01 05:37:00,153.199,153.222,153.199,153.215,81899999.0
2006-12-01 05:38:00,153.221,153.225,153.215,153.217,96700000.0
2006-12-01 05:39:00,153.213,153.214,153.176,153.2,97299998.0
2006-12-01 05:40:00,153.223,153.242,153.22,153.242,73200000.0
2006-12-01 05:41:00,153.245,153.255,153.245,153.247,135600001.0
2006-12-01 05:42:00,153.251,153.256,153.248,153.248,40600000.0
2006-12-01 05:43:00,153.255,153.261,153.247,153.261,73500001.0
2006-12-01 05:44:00,153.254,153.261,153.254,153.259,108200001.0
2006-12-01 05:45:00,153.26,153.268,153.255,153.268,102200001.0
2006-12-01 05:46:00,153.254,153.258,153.254,153.255,63400000.0
2006-12-01 05:47:00,153.255,153.265,153.255,153.26,48300000.0
2006-12-01 05:48:00,153.252,153.267,153.252,153.261,138200004.0
2006-12-01 05:49:00,153.265,153.265,153.252,153.257,101500000.0
2006-12-01 05:50:00,153.255,153.255,153.242,153.242,41100000.0
2006-12-01 05:51:00,153.248,153.25,153.248,153.25,35899999.0
2006-12-01 05:52:00,153.245,153.272,153.245,153.259,119099997.0
2006-12-01 05:53:00,153.26,153.271,153.257,153.258,60000000.0
2006-12-01 05:54:00,153.267,153.267,153.261,153.261,58799998.0
2006-12-01 05:55:00,153.257,153.258,153.248,153.258,92299999.0
2006-12-01 05:56:00,153.254,153.255,153.244,153.25,24800000.0
2006-12-01 05:57:00,153.246,153.264,153.246,153.26,22200000.0
2006-12-01 05:58:00,153.267,153.268,153.253,153.255,135099996.0
2006-12-01 05:59:00,153.249,153.261,153.245,153.25,122600002.0
2006-12-01 06:00:00,153.247,153.266,153.247,153.255,91299998.0
2006-12-01 06:01:00,153.247,153.247,153.247,153.247,15200000.0
2006-12-01 06:02:00,153.248,153.262,153.236,153.262,97299998.0
2006-12-01 06:03:00,153.273,153.277,153.267,153.273,72700000.0
2006-12-01 06:04:00,153.273,153.278,153.273,153.278,63299999.0
2006-12-01 06:05:00,153.281,153.29,153.27,153.29,52699999.0
2006-12-01 06:06:00,153.293,153.305,153.293,153.3,128399998.0
2006-12-01 06:07:00,153.288,153.295,153.276,153.287,177800003.0
2006-12-01 06:08:00,153.298,153.298,153.28,153.29,84700000.0
2006-12-01 06:09:00,153.288,153.295,153.285,153.29,67500000.0
2006-12-01 06:10:00,153.287,153.287,153.275,153.275,85100001.0
2006-12-01 06:11:00,153.276,153.281,153.274,153.28,140600001.0
2006-12-01 06:12:00,153.28,153.288,153.28,153.288,68399999.0
2006-12-01 06:13:00,153.285,153.295,153.282,153.285,99999999.0
2006-12-01 06:14:00,153.293,153.293,153.279,153.289,65900000.0
2006-12-01 06:15:00,153.289,153.289,153.268,153.272,90199998.0
2006-12-01 06:16:00,153.277,153.28,153.268,153.27,68000000.0
2006-12-01 06:17:00,153.265,153.277,153.265,153.275,148800001.0
2006-12-01 06:18:00,153.261,153.265,153.258,153.265,51600000.0
2006-12-01 06:19:00,153.272,153.272,153.254,153.257,142000001.0
2006-12-01 06:20:00,153.251,153.259,153.251,153.259,35200000.0
2006-12-01 06:21:00,153.256,153.261,153.248,153.256,93099999.0
2006-12-01 06:22:00,153.251,153.256,153.245,153.256,95900000.0
2006-12-01 06:23:00,153.265,153.27,153.248,153.252,133600001.0
2006-12-01 06:24:00,153.257,153.263,153.257,153.263,6700000.0
2006-12-01 06:25:00,153.276,153.276,153.262,153.276,112699997.0
2006-12-01 06:26:00,153.284,153.295,153.283,153.283,62900000.0
2006-12-01 06:27:00,153.28,153.28,153.254,153.268,146000000.0
2006-12-01 06:28:00,153.275,153.291,153.274,153.274,88500001.0
2006-12-01 06:29:00,153.284,153.286,153.284,153.286,35099999.0
2006-12-01 06:30:00,153.287,153.287,153.28,153.28,81999999.0
2006-12-01 06:31:00,153.29,153.29,153.29,153.29,35200000.0
2006-12-01 06:32:00,153.291,153.298,153.291,153.297,173200003.0
2006-12-01 06:33:00,153.297,153.297,153.292,153.292,95400001.0
2006-12-01 06:34:00,153.292,153.292,153.279,153.285,92400001.0
2006-12-01 06:35:00,153.285,153.29,153.282,153.282,37700000.0
2006-12-01 06:36:00,153.273,153.289,153.271,153.28,155500000.0
2006-12-01 06:37:00,153.279,153.293,153.278,153.293,137800000.0
2006-12-01 06:38:00,153.285,153.287,153.275,153.287,47000000.0
2006-12-01 06:39:00,153.293,153.293,153.287,153.287,23900000.0
2006-12-01 06:40:00,153.285,153.299,153.285,153.293,169799998.0
2006-12-01 06:41:00,153.286,153.305,153.286,153.305,65400001.0
2006-12-01 06:42:00,153.31,153.315,153.305,153.308,91200002.0
2006-12-01 06:43:00,153.31,153.31,153.305,153.305,119699999.0
2006-12-01 06:44:00,153.313,153.313,153.303,153.303,72000001.0
2006-12-01 06:45:00,153.31,153.31,153.305,153.305,32000001.0
2006-12-01 06:46:00,153.307,153.315,153.3,153.302,93199999.0
2006-12-01 06:47:00,153.309,153.323,153.309,153.319,40100000.0
2006-12-01 06:48:00,153.325,153.328,153.322,153.322,113899999.0
2006-12-01 06:49:00,153.317,153.332,153.314,153.332,30200000.0
2006-12-01 06:50:00,153.335,153.351,153.331,153.336,175400001.0
2006-12-01 06:51:00,153.335,153.352,153.335,153.342,79100000.0
2006-12-01 06:52:00,153.338,153.351,153.338,153.34,102399999.0
2006-12-01 06:53:00,153.342,153.343,153.342,153.343,47100001.0
2006-12-01 06:54:00,153.348,153.368,153.345,153.368,73500000.0
2006-12-01 06:55:00,153.367,153.375,153.358,153.364,69600000.0
2006-12-01 06:56:00,153.372,153.372,153.355,153.367,66400000.0
2006-12-01 06:57:00,153.368,153.368,153.357,153.362,46200000.0
2006-12-01 06:58:00,153.36,153.365,153.353,153.358,208199999.0
2006-12-01 06:59:00,153.358,153.361,153.352,153.359,85500001.0
2006-12-01 07:00:00,153.367,153.372,153.361,153.362,227599998.0
2006-12-01 07:01:00,153.352,153.363,153.352,153.353,77199998.0
2006-12-01 07:02:00,153.343,153.348,153.343,153.345,61400000.0
2006-12-01 07:03:00,153.349,153.349,153.34,153.342,154200001.0
2006-12-01 07:04:00,153.34,153.345,153.34,153.345,55799999.0
2006-12-01 07:05:00,153.333,153.351,153.333,153.342,109400001.0
2006-12-01 07:06:00,153.346,153.346,153.322,153.322,90900001.0
2006-12-01 07:07:00,153.33,153.346,153.33,153.345,39600000.0
2006-12-01 07:08:00,153.351,153.357,153.336,153.346,71599998.0
2006-12-01 07:09:00,153.348,153.358,153.345,153.351,130300000.0
2006-12-01 07:10:00,153.352,153.353,153.341,153.348,142499999.0
2006-12-01 07:11:00,153.359,153.369,153.352,153.367,138999998.0
2006-12-01 07:12:00,153.366,153.366,153.353,153.353,53000000.0
2006-12-01 07:13:00,153.35,153.361,153.343,153.361,47100000.0
2006-12-01 07:14:00,153.365,153.367,153.358,153.36,106300000.0
2006-12-01 07:15:00,153.353,153.368,153.353,153.356,95100001.0
2006-12-01 07:16:00,153.357,153.368,153.357,153.36,71300000.0
2006-12-01 07:17:00,153.359,153.365,153.347,153.36,114300000.0
2006-12-01 07:18:00,153.356,153.358,153.354,153.358,62900000.0
2006-12-01 07:19:00,153.353,153.364,153.352,153.364,100999999.0
2006-12-01 07:20:00,153.355,153.375,153.355,153.375,43200001.0
2006-12-01 07:21:00,153.379,153.402,153.379,153.398,89400000.0
2006-12-01 07:22:00,153.398,153.408,153.394,153.404,69599999.0
2006-12-01 07:23:00,153.412,153.473,153.407,153.473,93499999.0
2006-12-01 07:24:00,153.485,153.505,153.485,153.503,44800000.0
2006-12-01 07:25:00,153.493,153.497,153.482,153.492,52700001.0
2006-12-01 07:26:00,153.503,153.505,153.483,153.492,132899998.0
2006-12-01 07:27:00,153.5,153.521,153.5,153.517,44200000.0
2006-12-01 07:28:00,153.539,153.577,153.539,153.564,93000000.0
2006-12-01 07:29:00,153.55,153.551,153.516,153.517,136999998.0
2006-12-01 07:30:00,153.508,153.521,153.503,153.504,148999998.0
2006-12-01 07:31:00,153.513,153.515,153.505,153.505,40600000.0
2006-12-01 07:32:00,153.492,153.494,153.466,153.473,90599999.0
2006-12-01 07:33:00,153.483,153.494,153.475,153.475,89400003.0
2006-12-01 07:34:00,153.472,153.472,153.449,153.464,77800000.0
2006-12-01 07:35:00,153.456,153.456,153.434,153.445,103200001.0
2006-12-01 07:36:00,153.448,153.449,153.443,153.444,89600001.0
2006-12-01 07:37:00,153.45,153.459,153.448,153.448,81300000.0
2006-12-01 07:38:00,153.448,153.451,153.448,153.448,24800000.0
2006-12-01 07:39:00,153.444,153.456,153.441,153.442,120400000.0
2006-12-01 07:40:00,153.435,153.447,153.435,153.447,54400000.0
2006-12-01 07:41:00,153.452,153.456,153.448,153.452,151500000.0
2006-12-01 07:42:00,153.444,153.458,153.444,153.448,139499999.0
2006-12-01 07:43:00,153.453,153.453,153.433,153.451,42800000.0
2006-12-01 07:44:00,153.452,153.458,153.447,153.458,62300000.0
2006-12-01 07:45:00,153.452,153.465,153.448,153.46,81700000.0
2006-12-01 07:46:00,153.455,153.46,153.453,153.455,89600001.0
2006-12-01 07:47:00,153.46,153.46,153.455,153.46,40700000.0
2006-12-01 07:48:00,153.46,153.465,153.458,153.458,108999998.0
2006-12-01 07:49:00,153.458,153.458,153.457,153.457,11600000.0
2006-12-01 07:50:00,153.468,153.468,153.462,153.468,137399999.0
2006-12-01 07:51:00,153.468,153.475,153.464,153.475,53500000.0
2006-12-01 07:52:00,153.476,153.482,153.469,153.473,32899999.0
2006-12-01 07:53:00,153.48,153.485,153.48,153.485,50100000.0
2006-12-01 07:54:00,153.475,153.477,153.475,153.477,35200002.0
2006-12-01 07:55:00,153.478,153.492,153.478,153.492,92600000.0
2006-12-01 07:56:00,153.491,153.496,153.48,153.48,21700000.0
2006-12-01 07:57:00,153.487,153.492,153.479,153.479,85800001.0
2006-12-01 07:58:00,153.493,153.511,153.493,153.507,59699998.0
2006-12-01 07:59:00,153.504,153.522,153.504,153.522,27600000.0
2006-12-01 08:00:00,153.527,153.542,153.527,153.542,96500000.0
2006-12-01 08:01:00,153.55,153.566,153.55,153.566,56800000.0
2006-12-01 08:02:00,153.567,153.568,153.564,153.568,69100000.0
2006-12-01 08:03:00,153.563,153.574,153.563,153.57,60600000.0
2006-12-01 08:04:00,153.573,153.573,153.559,153.565,66900000.0
2006-12-01 08:05:00,153.568,153.572,153.562,153.572,41599999.0
2006-12-01 08:06:00,153.578,153.578,153.56,153.573,101800000.0
2006-12-01 08:07:00,153.586,153.615,153.586,153.596,71500000.0
2006-12-01 08:08:00,153.602,153.61,153.601,153.61,79700002.0
2006-12-01 08:09:00,153.61,153.61,153.603,153.603,72000002.0
2006-12-01 08:10:00,153.61,153.61,153.605,153.61,29000000.0
2006-12-01 08:11:00,153.615,153.615,153.605,153.61,104700001.0
2006-12-01 08:12:00,153.615,153.631,153.615,153.624,101999999.0
2006-12-01 08:13:00,153.626,153.626,153.608,153.618,97000001.0
2006-12-01 08:14:00,153.618,153.62,153.615,153.62,116799999.0
2006-12-01 08:15:00,153.615,153.615,153.583,153.598,94800002.0
2006-12-01 08:16:00,153.594,153.607,153.589,153.607,35900000.0
2006-12-01 08:17:00,153.61,153.61,153.589,153.605,126500002.0
2006-12-01 08:18:00,153.592,153.608,153.592,153.605,113099997.0
2006-12-01 08:19:00,153.603,153.616,153.603,153.615,43200000.0
2006-12-01 08:20:00,153.621,153.621,153.603,153.614,103600001.0
2006-12-01 08:21:00,153.613,153.628,153.613,153.628,88900001.0
2006-12-01 08:22:00,153.627,153.663,153.626,153.663,55200000.0
2006-12-01 08:23:00,153.666,153.677,153.666,153.672,88000000.0
2006-12-01 08:24:00,153.673,153.699,153.673,153.699,84600001.0
2006-12-01 08:25:00,153.697,153.703,153.692,153.692,83899999.0
2006-12-01 08:26:00,153.702,153.726,153.696,153.725,161099996.0
2006-12-01 08:27:00,153.722,153.735,153.716,153.716,71899998.0
2006-12-01 08:28:00,153.723,153.736,153.72,153.72,114300000.0
2006-12-01 08:29:00,153.738,153.753,153.738,153.75,48400000.0
2006-12-01 08:30:00,153.752,153.757,153.746,153.752,88700000.0
2006-12-01 08:31:00,153.766,153.777,153.766,153.768,117100002.0
2006-12-01 08:32:00,153.782,153.799,153.782,153.788,43800000.0
2006-12-01 08:33:00,153.821,153.897,153.821,153.863,64900000.0
2006-12-01 08:34:00,153.85,153.859,153.832,153.838,78899999.0
2006-12-01 08:35:00,153.827,153.83,153.801,153.801,71400000.0
2006-12-01 08:36:00,153.793,153.8,153.782,153.782,150299997.0
2006-12-01 08:37:00,153.785,153.79,153.755,153.755,78800000.0
2006-12-01 08:38:00,153.766,153.8,153.766,153.8,57600000.0
2006-12-01 08:39:00,153.802,153.831,153.802,153.826,72900001.0
2006-12-01 08:40:00,153.818,153.837,153.817,153.832,47800000.0
2006-12-01 08:41:00,153.817,153.822,153.806,153.822,94200000.0
2006-12-01 08:42:00,153.822,153.842,153.822,153.842,73199999.0
2006-12-01 08:43:00,153.846,153.856,153.836,153.848,129200002.0
2006-12-01 08:44:00,153.851,153.863,153.851,153.863,195100002.0
2006-12-01 08:45:00,153.868,153.874,153.863,153.872,130700002.0
2006-12-01 08:46:00,153.866,153.873,153.859,153.873,82699999.0
2006-12-01 08:47:00,153.861,153.885,153.859,153.874,110000001.0
2006-12-01 08:48:00,153.874,153.882,153.853,153.853,78400001.0
2006-12-01 08:49:00,153.823,153.842,153.823,153.84,99500001.0
2006-12-01 08:50:00,153.841,153.841,153.831,153.837,77300000.0
2006-12-01 08:51:00,153.827,153.835,153.818,153.827,121900004.0
2006-12-01 08:52:00,153.821,153.825,153.813,153.813,75599999.0
2006-12-01 08:53:00,153.812,153.838,153.812,153.832,71099998.0
2006-12-01 08:54:00,153.819,153.833,153.819,153.828,40100000.0
2006-12-01 08:55:00,153.83,153.83,153.798,153.805,119300001.0
2006-12-01 08:56:00,153.8,153.8,153.764,153.764,109399998.0
2006-12-01 08:57:00,153.762,153.764,153.745,153.745,149800000.0
2006-12-01 08:58:00,153.747,153.763,153.746,153.755,78900003.0
2006-12-01 08:59:00,153.76,153.768,153.754,153.768,115700001.0
2006-12-01 09:00:00,153.768,153.779,153.754,153.754,98199998.0
2006-12-01 09:01:00,153.754,153.769,153.754,153.756,100499999.0
2006-12-01 09:02:00,153.753,153.765,153.753,153.765,44800000.0
2006-12-01 09:03:00,153.767,153.767,153.752,153.754,90699999.0
2006-12-01 09:04:00,153.749,153.749,153.73,153.737,81199999.0
2006-12-01 09:05:00,153.737,153.737,153.723,153.723,131200004.0
2006-12-01 09:06:00,153.712,153.719,153.706,153.719,87900000.0
2006-12-01 09:07:00,153.718,153.718,153.698,153.698,27500000.0
2006-12-01 09:08:00,153.697,153.708,153.697,153.702,120100002.0
2006-12-01 09:09:00,153.705,153.728,153.705,153.728,59500000.0
2006-12-01 09:10:00,153.724,153.738,153.724,153.727,85799999.0
2006-12-01 09:11:00,153.741,153.742,153.724,153.733,91099999.0
2006-12-01 09:12:00,153.725,153.73,153.722,153.73,218899995.0
2006-12-01 09:13:00,153.732,153.732,153.725,153.725,46499999.0
2006-12-01 09:14:00,153.725,153.735,153.72,153.72,91099999.0
2006-12-01 09:15:00,153.724,153.755,153.724,153.755,93500002.0
2006-12-01 09:16:00,153.748,153.797,153.741,153.785,67600002.0
2006-12-01 09:17:00,153.8,153.858,153.8,153.839,89800000.0
2006-12-01 09:18:00,153.837,153.858,153.822,153.858,179899999.0
2006-12-01 09:19:00,153.844,153.844,153.83,153.83,92400000.0
2006-12-01 09:20:00,153.809,153.829,153.809,153.818,124700001.0
2006-12-01 09:21:00,153.815,153.824,153.809,153.814,53599999.0
2006-12-01 09:22:00,153.823,153.825,153.812,153.82,149000001.0
2006-12-01 09:23:00,153.822,153.836,153.822,153.834,46100000.0
2006-12-01 09:24:00,153.838,153.845,153.83,153.835,91900000.0
2006-12-01 09:25:00,153.836,153.844,153.822,153.832,210700001.0
2006-12-01 09:26:00,153.847,153.847,153.823,153.823,112799999.0
2006-12-01 09:27:00,153.833,153.84,153.814,153.84,43200000.0
2006-12-01 09:28:00,153.839,153.839,153.824,153.83,94000000.0
2006-12-01 09:29:00,153.832,153.835,153.818,153.818,71100001.0
2006-12-01 09:30:00,153.817,153.835,153.815,153.821,89099999.0
2006-12-01 09:31:00,153.805,153.805,153.77,153.77,112700000.0
2006-12-01 09:32:00,153.781,153.791,153.773,153.779,164000002.0
2006-12-01 09:33:00,153.786,153.797,153.786,153.791,101100000.0
2006-12-01 09:34:00,153.787,153.796,153.785,153.788,74999999.0
2006-12-01 09:35:00,153.785,153.797,153.785,153.797,109999999.0
2006-12-01 09:36:00,153.8,153.8,153.776,153.785,76300001.0
2006-12-01 09:37:00,153.774,153.805,153.774,153.794,113700000.0
2006-12-01 09:38:00,153.785,153.785,153.774,153.782,72300001.0
2006-12-01 09:39:00,153.783,153.796,153.775,153.775,201399999.0
2006-12-01 09:40:00,153.779,153.787,153.776,153.776,67999999.0
2006-12-01 09:41:00,153.775,153.775,153.762,153.762,84400000.0
2006-12-01 09:42:00,153.758,153.767,153.751,153.766,78700000.0
2006-12-01 09:43:00,153.743,153.765,153.743,153.765,68000000.0
2006-12-01 09:44:00,153.765,153.778,153.764,153.778,100000000.0
2006-12-01 09:45:00,153.798,153.814,153.798,153.799,133299999.0
2006-12-01 09:46:00,153.803,153.809,153.801,153.808,52500000.0
2006-12-01 09:47:00,153.805,153.805,153.798,153.8,90799998.0
2006-12-01 09:48:00,153.798,153.806,153.796,153.802,96600000.0
2006-12-01 09:49:00,153.79,153.798,153.777,153.777,83300000.0
2006-12-01 09:50:00,153.779,153.79,153.779,153.787,49700000.0
2006-12-01 09:51:00,153.785,153.785,153.754,153.769,106600001.0
2006-12-01 09:52:00,153.765,153.8,153.765,153.79,111499999.0
2006-12-01 09:53:00,153.807,153.807,153.803,153.803,31500001.0
2006-12-01 09:54:00,153.806,153.814,153.803,153.814,141400003.0
2006-12-01 09:55:00,153.81,153.817,153.804,153.809,63000000.0
2006-12-01 09:56:00,153.803,153.811,153.8,153.804,230099998.0
2006-12-01 09:57:00,153.792,153.806,153.788,153.793,121199999.0
2006-12-01 09:58:00,153.785,153.785,153.783,153.783,2100000.0
2006-12-01 09:59:00,153.762,153.77,153.75,153.77,62300000.0
2006-12-01 10:00:00,153.768,153.775,153.76,153.76,144200001.0
2006-12-01 10:01:00,153.74,153.756,153.74,153.74,149600003.0
2006-12-01 10:02:00,153.739,153.739,153.725,153.729,58600000.0
2006-12-01 10:03:00,153.724,153.729,153.72,153.721,82900000.0
2006-12-01 10:04:00,153.716,153.731,153.716,153.719,148099998.0
2006-12-01 10:05:00,153.726,153.741,153.726,153.74,82600002.0
2006-12-01 10:06:00,153.743,153.749,153.739,153.739,88600001.0
2006-12-01 10:07:00,153.736,153.739,153.729,153.729,115400000.0
2006-12-01 10:08:00,153.723,153.737,153.723,153.737,98999998.0
2006-12-01 10:09:00,153.744,153.753,153.725,153.753,130099999.0
2006-12-01 10:10:00,153.762,153.762,153.737,153.737,27100000.0
2006-12-01 10:11:00,153.74,153.75,153.738,153.746,117100000.0
2006-12-01 10:12:00,153.747,153.747,153.732,153.732,88200001.0
2006-12-01 10:13:00,153.732,153.737,153.721,153.73,94800000.0
2006-12-01 10:14:00,153.715,153.751,153.715,153.744,94200000.0
2006-12-01 10:15:00,153.731,153.757,153.731,153.738,61100000.0
2006-12-01 10:16:00,153.731,153.745,153.731,153.745,130299998.0
2006-12-01 10:17:00,153.761,153.774,153.757,153.765,44000000.0
2006-12-01 10:18:00,153.767,153.786,153.76,153.774,108499997.0
2006-12-01 10:19:00,153.767,153.781,153.756,153.781,126899999.0
2006-12-01 10:20:00,153.783,153.786,153.772,153.785,131100001.0
2006-12-01 10:21:00,153.781,153.781,153.766,153.77,91900001.0
2006-12-01 10:22:00,153.762,153.762,153.716,153.743,173400001.0
2006-12-01 10:23:00,153.757,153.783,153.757,153.783,66300000.0
2006-12-01 10:24:00,153.824,153.866,153.816,153.866,107399999.0
2006-12-01 10:25:00,153.88,153.885,153.872,153.883,118100000.0
2006-12-01 10:26:00,153.869,153.869,153.81,153.81,126200000.0
2006-12-01 10:27:00,153.817,153.837,153.817,153.83,81600001.0
2006-12-01 10:28:00,153.802,153.802,153.779,153.789,154299999.0
2006-12-01 10:29:00,153.771,153.771,153.745,153.763,76700000.0
2006-12-01 10:30:00,153.785,153.897,153.785,153.892,132399999.0
2006-12-01 10:31:00,153.883,153.883,153.842,153.85,124900000.0
2006-12-01 10:32:00,153.843,153.845,153.826,153.837,159000001.0
2006-12-01 10:33:00,153.828,153.849,153.828,153.848,87199999.0
2006-12-01 10:34:00,153.852,153.855,153.825,153.825,65499999.0
2006-12-01 10:35:00,153.825,153.865,153.825,153.865,37600000.0
2006-12-01 10:36:00,153.875,153.886,153.874,153.877,123600000.0
2006-12-01 10:37:00,153.882,153.885,153.855,153.855,88299998.0
2006-12-01 10:38:00,153.854,153.869,153.854,153.859,108699998.0
2006-12-01 10:39:00,153.845,153.863,153.839,153.855,79600000.0
2006-12-01 10:40:00,153.851,153.851,153.832,153.847,120199998.0
2006-12-01 10:41:00,153.85,153.851,153.834,153.851,53499999.0
2006-12-01 10:42:00,153.845,153.858,153.834,153.842,110699998.0
2006-12-01 10:43:00,153.853,153.868,153.849,153.863,110200003.0
2006-12-01 10:44:00,153.873,153.888,153.872,153.888,84500000.0
2006-12-01 10:45:00,153.89,153.898,153.872,153.896,48000000.0
2006-12-01 10:46:00,153.895,153.92,153.885,153.92,114399999.0
2006-12-01 10:47:00,153.93,153.93,153.915,153.923,52199999.0
2006-12-01 10:48:00,153.927,153.93,153.918,153.923,68300000.0
2006-12-01 10:49:00,153.91,153.91,153.884,153.89,50099999.0
2006-12-01 10:50:00,153.886,153.893,153.882,153.888,88800000.0
2006-12-01 10:51:00,153.892,153.892,153.876,153.878,149100000.0
2006-12-01 10:52:00,153.864,153.864,153.847,153.847,81300000.0
2006-12-01 10:53:00,153.847,153.858,153.842,153.847,104099998.0
2006-12-01 10:54:00,153.851,153.851,153.823,153.835,124000001.0
2006-12-01 10:55:00,153.839,153.843,153.823,153.83,241300002.0
2006-12-01 10:56:00,153.833,153.833,153.812,153.827,56800000.0
2006-12-01 10:57:00,153.832,153.832,153.829,153.832,41700000.0
2006-12-01 10:58:00,153.837,153.843,153.821,153.821,79600002.0
2006-12-01 10:59:00,153.816,153.821,153.811,153.815,71100002.0
2006-12-01 11:00:00,153.821,153.821,153.805,153.82,111300001.0
2006-12-01 11:01:00,153.828,153.837,153.826,153.835,77999999.0
2006-12-01 11:02:00,153.832,153.837,153.832,153.837,29100000.0
2006-12-01 11:03:00,153.837,153.84,153.832,153.832,72700001.0
2006-12-01 11:04:00,153.827,153.827,153.816,153.816,107400001.0
2006-12-01 11:05:00,153.828,153.828,153.821,153.821,76799998.0
2006-12-01 11:06:00,153.828,153.845,153.828,153.845,99199998.0
2006-12-01 11:07:00,153.852,153.854,153.828,153.829,81099999.0
2006-12-01 11:08:00,153.842,153.844,153.802,153.803,122199999.0
2006-12-01 11:09:00,153.806,153.806,153.795,153.8,80400000.0
2006-12-01 11:10:00,153.791,153.791,153.782,153.787,78600000.0
2006-12-01 11:11:00,153.778,153.788,153.773,153.78,96300000.0
2006-12-01 11:12:00,153.791,153.791,153.767,153.772,160299999.0
2006-12-01 11:13:00,153.771,153.778,153.763,153.771,110000001.0
2006-12-01 11:14:00,153.77,153.795,153.77,153.795,181399996.0
2006-12-01 11:15:00,153.784,153.787,153.773,153.78,24700000.0
2006-12-01 11:16:00,153.764,153.777,153.762,153.777,57699999.0
2006-12-01 11:17:00,153.786,153.786,153.756,153.77,112999999.0
2006-12-01 11:18:00,153.768,153.768,153.737,153.737,70199997.0
2006-12-01 11:19:00,153.733,153.733,153.712,153.72,58100000.0
2006-12-01 11:20:00,153.717,153.737,153.717,153.733,146599999.0
2006-12-01 11:21:00,153.737,153.738,153.725,153.725,95500000.0
2006-12-01 11:22:00,153.729,153.747,153.729,153.747,134000001.0
2006-12-01 11:23:00,153.733,153.747,153.733,153.74,112599999.0
2006-12-01 11:24:00,153.745,153.75,153.737,153.74,152499998.0
2006-12-01 11:25:00,153.744,153.761,153.739,153.74,125500000.0
2006-12-01 11:26:00,153.742,153.762,153.742,153.762,16000000.0
2006-12-01 11:27:00,153.771,153.78,153.751,153.765,92000000.0
2006-12-01 11:28:00,153.776,153.826,153.776,153.82,104699998.0
2006-12-01 11:29:00,153.83,153.835,153.816,153.825,122600002.0
2006-12-01 11:30:00,153.832,153.844,153.811,153.811,103500001.0
2006-12-01 11:31:00,153.802,153.823,153.802,153.819,137799998.0
2006-12-01 11:32:00,153.815,153.826,153.815,153.815,65699999.0
2006-12-01 11:33:00,153.818,153.818,153.796,153.8,49800000.0
2006-12-01 11:34:00,153.798,153.798,153.769,153.777,103700000.0
2006-12-01 11:35:00,153.77,153.785,153.77,153.78,206499999.0
2006-12-01 11:36:00,153.782,153.782,153.756,153.762,104700003.0
2006-12-01 11:37:00,153.763,153.765,153.751,153.759,97099999.0
2006-12-01 11:38:00,153.752,153.763,153.748,153.755,51100001.0
2006-12-01 11:39:00,153.759,153.808,153.759,153.808,84300001.0
2006-12-01 11:40:00,153.799,153.803,153.785,153.785,126500000.0
2006-12-01 11:41:00,153.785,153.795,153.776,153.776,156700003.0
2006-12-01 11:42:00,153.769,153.836,153.769,153.836,51700001.0
2006-12-01 11:43:00,153.849,153.862,153.839,153.859,79100001.0
2006-12-01 11:44:00,153.869,153.875,153.85,153.85,90400002.0
2006-12-01 11:45:00,153.85,153.86,153.843,153.844,120400002.0
2006-12-01 11:46:00,153.832,153.86,153.832,153.853,64800000.0
2006-12-01 11:47:00,153.845,153.856,153.822,153.822,46500000.0
2006-12-01 11:48:00,153.824,153.837,153.824,153.832,45600000.0
2006-12-01 11:49:00,153.824,153.834,153.817,153.834,140199998.0
2006-12-01 11:50:00,153.817,153.833,153.79,153.79,73600000.0
2006-12-01 11:51:00,153.757,153.757,153.746,153.755,108899998.0
2006-12-01 11:52:00,153.737,153.749,153.737,153.742,80999998.0
2006-12-01 11:53:00,153.745,153.778,153.745,153.778,117400002.0
2006-12-01 11:54:00,153.785,153.795,153.775,153.795,65400001.0
2006-12-01 11:55:00,153.81,153.829,153.806,153.826,138999998.0
2006-12-01 11:56:00,153.827,153.827,153.812,153.824,178900001.0
2006-12-01 11:57:00,153.826,153.826,153.812,153.825,45199999.0
2006-12-01 11:58:00,153.828,153.835,153.822,153.835,67400000.0
2006-12-01 11:59:00,153.838,153.841,153.83,153.835,134800001.0
2006-12-01 12:00:00,153.83,153.835,153.815,153.815,198999998.0
2006-12-01 12:01:00,153.812,153.818,153.805,153.808,55200000.0
2006-12-01 12:02:00,153.806,153.824,153.802,153.802,171300000.0
2006-12-01 12:03:00,153.802,153.805,153.794,153.803,149000002.0
2006-12-01 12:04:00,153.818,153.818,153.799,153.81,160799999.0
2006-12-01 12:05:00,153.807,153.807,153.792,153.792,158300001.0
2006-12-01 12:06:00,153.794,153.798,153.787,153.798,69399999.0
2006-12-01 12:07:00,153.793,153.806,153.788,153.806,94299998.0
2006-12-01 12:08:00,153.805,153.805,153.796,153.796,53900000.0
2006-12-01 12:09:00,153.812,153.846,153.812,153.839,72700001.0
2006-12-01 12:10:00,153.836,153.836,153.799,153.8,92399998.0
2006-12-01 12:11:00,153.802,153.803,153.782,153.788,76000000.0
2006-12-01 12:12:00,153.796,153.813,153.795,153.813,46300001.0
2006-12-01 12:13:00,153.818,153.83,153.811,153.823,138500002.0
2006-12-01 12:14:00,153.83,153.844,153.822,153.839,161499998.0
2006-12-01 12:15:00,153.842,153.862,153.827,153.862,70999999.0
2006-12-01 12:16:00,153.868,153.887,153.864,153.883,161699999.0
2006-12-01 12:17:00,153.868,153.868,153.858,153.863,70000002.0
2006-12-01 12:18:00,153.859,153.86,153.84,153.84,75900000.0
2006-12-01 12:19:00,153.837,153.855,153.836,153.843,128800003.0
2006-12-01 12:20:00,153.838,153.851,153.83,153.851,86300000.0
2006-12-01 12:21:00,153.858,153.858,153.85,153.851,82500002.0
2006-12-01 12:22:00,153.855,153.864,153.83,153.83,103500000.0
2006-12-01 12:23:00,153.828,153.848,153.826,153.848,39999999.0
2006-12-01 12:24:00,153.854,153.86,153.845,153.86,73399999.0
2006-12-01 12:25:00,153.862,153.865,153.852,153.865,40400000.0
2006-12-01 12:26:00,153.87,153.891,153.87,153.885,153299997.0
2006-12-01 12:27:00,153.903,153.943,153.903,153.94,103200002.0
2006-12-01 12:28:00,153.925,153.925,153.899,153.9,24800000.0
2006-12-01 12:29:00,153.904,153.927,153.904,153.91,80200001.0
2006-12-01 12:30:00,153.914,153.938,153.914,153.93,118200002.0
2006-12-01 12:31:00,153.939,153.946,153.939,153.946,107500000.0
2006-12-01 12:32:00,153.951,153.951,153.921,153.922,74299999.0
2006-12-01 12:33:00,153.925,153.931,153.913,153.928,109500001.0
2006-12-01 12:34:00,153.928,153.928,153.907,153.907,100700000.0
2006-12-01 12:35:00,153.907,153.912,153.896,153.896,118100003.0
2006-12-01 12:36:00,153.902,153.902,153.892,153.895,148099999.0
2006-12-01 12:37:00,153.909,153.934,153.909,153.921,47200000.0
2006-12-01 12:38:00,153.916,153.93,153.899,153.899,86300000.0
2006-12-01 12:39:00,153.921,153.951,153.921,153.95,72800001.0
2006-12-01 12:40:00,153.943,153.943,153.923,153.93,48000000.0
2006-12-01 12:41:00,153.924,153.946,153.924,153.939,72099999.0
2006-12-01 12:42:00,153.935,153.936,153.92,153.92,64700001.0
2006-12-01 12:43:00,153.926,153.933,153.922,153.925,71999999.0
2006-12-01 12:44:00,153.923,153.924,153.889,153.893,106899999.0
2006-12-01 12:45:00,153.883,153.889,153.874,153.874,142800000.0
2006-12-01 12:46:00,153.895,153.906,153.875,153.894,100599999.0
2006-12-01 12:47:00,153.895,153.903,153.894,153.901,76700000.0
2006-12-01 12:48:00,153.902,153.902,153.886,153.9,108800000.0
2006-12-01 12:49:00,153.905,153.925,153.905,153.922,91100000.0
2006-12-01 12:50:00,153.918,153.918,153.892,153.892,85800000.0
2006-12-01 12:51:00,153.883,153.886,153.876,153.886,61100001.0
2006-12-01 12:52:00,153.887,153.897,153.885,153.889,74799999.0
2006-12-01 12:53:00,153.899,153.902,153.885,153.888,79599999.0
2006-12-01 12:54:00,153.878,153.898,153.878,153.892,186199999.0
2006-12-01 12:55:00,153.894,153.905,153.894,153.9,74200000.0
2006-12-01 12:56:00,153.898,153.902,153.866,153.866,125800000.0
2006-12-01 12:57:00,153.864,153.877,153.864,153.871,117499999.0
2006-12-01 12:58:00,153.866,153.866,153.852,153.852,99800001.0
2006-12-01 12:59:00,153.844,153.846,153.838,153.843,37500000.0
2006-12-01 13:00:00,153.846,153.847,153.837,153.847,39900000.0
2006-12-01 13:01:00,153.846,153.846,153.834,153.844,59400001.0
2006-12-01 13:02:00,153.845,153.863,153.845,153.863,128300001.0
2006-12-01 13:03:00,153.867,153.867,153.857,153.857,71999998.0
2006-12-01 13:04:00,153.872,153.879,153.867,153.867,71100001.0
2006-12-01 13:05:00,153.848,153.862,153.84,153.841,231099998.0
2006-12-01 13:06:00,153.846,153.856,153.835,153.848,153500001.0
2006-12-01 13:07:00,153.851,153.858,153.836,153.845,90500000.0
2006-12-01 13:08:00,153.838,153.849,153.836,153.836,49800001.0
2006-12-01 13:09:00,153.843,153.843,153.808,153.815,59500000.0
2006-12-01 13:10:00,153.815,153.826,153.808,153.817,60900000.0
2006-12-01 13:11:00,153.816,153.823,153.803,153.821,113400000.0
2006-12-01 13:12:00,153.819,153.819,153.802,153.807,93999999.0
2006-12-01 13:13:00,153.81,153.813,153.786,153.786,111099998.0
2006-12-01 13:14:00,153.777,153.786,153.775,153.782,103799998.0
2006-12-01 13:15:00,153.781,153.802,153.781,153.802,81100000.0
2006-12-01 13:16:00,153.802,153.807,153.797,153.8,34100000.0
2006-12-01 13:17:00,153.785,153.785,153.775,153.775,28599999.0
2006-12-01 13:18:00,153.775,153.791,153.766,153.791,107400001.0
2006-12-01 13:19:00,153.786,153.797,153.786,153.791,80900001.0
2006-12-01 13:20:00,153.794,153.794,153.779,153.779,21600000.0
2006-12-01 13:21:00,153.771,153.796,153.771,153.796,36200000.0
2006-12-01 13:22:00,153.802,153.804,153.793,153.799,170099998.0
2006-12-01 13:23:00,153.788,153.788,153.757,153.777,85599999.0
2006-12-01 13:24:00,153.775,153.775,153.755,153.773,67900000.0
2006-12-01 13:25:00,153.774,153.787,153.774,153.787,28200000.0
2006-12-01 13:26:00,153.788,153.79,153.779,153.79,93700001.0
2006-12-01 13:27:00,153.786,153.786,153.779,153.78,143700000.0
2006-12-01 13:28:00,153.765,153.786,153.765,153.785,98300000.0
2006-12-01 13:29:00,153.783,153.785,153.765,153.765,111600001.0
2006-12-01 13:30:00,153.74,153.762,153.724,153.752,160400000.0
2006-12-01 13:31:00,153.745,153.768,153.708,153.768,45500001.0
2006-12-01 13:32:00,153.771,153.771,153.74,153.744,98699999.0
2006-12-01 13:33:00,153.758,153.758,153.715,153.717,117900000.0
2006-12-01 13:34:00,153.737,153.741,153.719,153.735,79500000.0
2006-12-01 13:35:00,153.718,153.756,153.704,153.744,88799998.0
2006-12-01 13:36:00,153.73,153.775,153.71,153.77,137000001.0
2006-12-01 13:37:00,153.78,153.804,153.757,153.804,85199998.0
2006-12-01 13:38:00,153.788,153.812,153.769,153.797,109000000.0
2006-12-01 13:39:00,153.789,153.837,153.781,153.83,73500000.0
2006-12-01 13:40:00,153.843,153.864,153.798,153.855,97600000.0
2006-12-01 13:41:00,153.862,153.871,153.824,153.863,88400000.0
2006-12-01 13:42:00,153.845,153.886,153.83,153.882,104000000.0
2006-12-01 13:43:00,153.848,153.858,153.824,153.829,115999999.0
2006-12-01 13:44:00,153.822,153.831,153.778,153.813,130300001.0
2006-12-01 13:45:00,153.792,153.811,153.775,153.8,40200000.0
2006-12-01 13:46:00,153.765,153.824,153.765,153.824,63600001.0
2006-12-01 13:47:00,153.822,153.822,153.811,153.811,62999999.0
2006-12-01 13:48:00,153.806,153.829,153.806,153.829,25100000.0
2006-12-01 13:49:00,153.825,153.825,153.801,153.814,152700000.0
2006-12-01 13:50:00,153.8,153.816,153.8,153.816,49900000.0
2006-12-01 13:51:00,153.827,153.827,153.814,153.815,113399998.0
2006-12-01 13:52:00,153.821,153.823,153.806,153.809,129799997.0
2006-12-01 13:53:00,153.81,153.82,153.798,153.798,139700000.0
2006-12-01 13:54:00,153.795,153.798,153.792,153.798,28000000.0
2006-12-01 13:55:00,153.794,153.801,153.787,153.787,76900003.0
2006-12-01 13:56:00,153.785,153.795,153.785,153.785,35700000.0
2006-12-01 13:57:00,153.793,153.793,153.768,153.768,161900003.0
2006-12-01 13:58:00,153.763,153.77,153.749,153.759,29500000.0
2006-12-01 13:59:00,153.771,153.797,153.771,153.773,74799998.0
2006-12-01 14:00:00,153.773,153.773,153.752,153.756,166300001.0
2006-12-01 14:01:00,153.76,153.76,153.754,153.758,60999999.0
2006-12-01 14:02:00,153.746,153.748,153.728,153.732,82900000.0
2006-12-01 14:03:00,153.733,153.733,153.715,153.721,79100000.0
2006-12-01 14:04:00,153.732,153.736,153.73,153.736,47000000.0
2006-12-01 14:05:00,153.727,153.735,153.718,153.735,156500004.0
2006-12-01 14:06:00,153.731,153.732,153.725,153.727,101399999.0
2006-12-01 14:07:00,153.725,153.74,153.725,153.73,55699999.0
2006-12-01 14:08:00,153.731,153.742,153.727,153.732,164400002.0
2006-12-01 14:09:00,153.727,153.74,153.727,153.727,76700001.0
2006-12-01 14:10:00,153.73,153.732,153.714,153.717,106300000.0
2006-12-01 14:11:00,153.733,153.733,153.725,153.725,81199998.0
2006-12-01 14:12:00,153.738,153.739,153.727,153.729,108200001.0
2006-12-01 14:13:00,153.725,153.733,153.719,153.73,87500000.0
2006-12-01 14:14:00,153.732,153.732,153.716,153.727,55700000.0
2006-12-01 14:15:00,153.73,153.743,153.73,153.736,113700000.0
2006-12-01 14:16:00,153.731,153.733,153.723,153.729,90400001.0
2006-12-01 14:17:00,153.717,153.724,153.715,153.72,133999999.0
2006-12-01 14:18:00,153.716,153.728,153.716,153.72,92300000.0
2006-12-01 14:19:00,153.721,153.728,153.721,153.724,42399999.0
2006-12-01 14:20:00,153.726,153.726,153.714,153.725,101900000.0
2006-12-01 14:21:00,153.715,153.725,153.712,153.712,101100001.0
2006-12-01 14:22:00,153.717,153.721,153.703,153.713,57000000.0
2006-12-01 14:23:00,153.714,153.721,153.714,153.72,78800000.0
2006-12-01 14:24:00,153.733,153.743,153.722,153.743,14000000.0
2006-12-01 14:25:00,153.735,153.74,153.735,153.74,39900000.0
2006-12-01 14:26:00,153.739,153.744,153.73,153.74,144199999.0
2006-12-01 14:27:00,153.749,153.75,153.728,153.738,60800000.0
2006-12-01 14:28:00,153.738,153.747,153.733,153.747,80099999.0
2006-12-01 14:29:00,153.732,153.732,153.731,153.731,16400000.0
2006-12-01 14:30:00,153.724,153.756,153.724,153.749,113400002.0
2006-12-01 14:31:00,153.767,153.797,153.767,153.79,78099999.0
2006-12-01 14:32:00,153.796,153.841,153.796,153.837,92700002.0
2006-12-01 14:33:00,153.83,153.839,153.825,153.831,37900000.0
2006-12-01 14:34:00,153.828,153.829,153.822,153.825,52299999.0
2006-12-01 14:35:00,153.821,153.825,153.809,153.818,200700000.0
2006-12-01 14:36:00,153.827,153.855,153.826,153.826,165599999.0
2006-12-01 14:37:00,153.823,153.823,153.805,153.813,88699999.0
2006-12-01 14:38:00,153.807,153.814,153.803,153.803,103300002.0
2006-12-01 14:39:00,153.798,153.805,153.796,153.802,62600000.0
2006-12-01 14:40:00,153.784,153.784,153.749,153.758,105700001.0
2006-12-01 14:41:00,153.754,153.754,153.747,153.753,202700000.0
2006-12-01 14:42:00,153.75,153.76,153.748,153.751,65600000.0
2006-12-01 14:43:00,153.757,153.757,153.735,153.735,170800000.0
2006-12-01 14:44:00,153.75,153.755,153.75,153.755,104600000.0
2006-12-01 14:45:00,153.749,153.766,153.746,153.766,70499999.0
2006-12-01 14:46:00,153.766,153.766,153.743,153.743,58400000.0
2006-12-01 14:47:00,153.739,153.748,153.736,153.744,81000001.0
2006-12-01 14:48:00,153.75,153.755,153.743,153.75,127000002.0
2006-12-01 14:49:00,153.747,153.75,153.742,153.742,27400000.0
2006-12-01 14:50:00,153.748,153.755,153.74,153.755,146499999.0
2006-12-01 14:51:00,153.748,153.753,153.741,153.753,21600000.0
2006-12-01 14:52:00,153.749,153.765,153.749,153.765,64699999.0
2006-12-01 14:53:00,153.755,153.765,153.755,153.762,56800001.0
2006-12-01 14:54:00,153.764,153.767,153.756,153.767,111400001.0
2006-12-01 14:55:00,153.767,153.783,153.767,153.778,60899999.0
2006-12-01 14:56:00,153.785,153.79,153.781,153.781,103900000.0
2006-12-01 14:57:00,153.779,153.779,153.764,153.767,25500000.0
2006-12-01 14:58:00,153.762,153.762,153.746,153.746,117400001.0
2006-12-01 14:59:00,153.754,153.764,153.754,153.754,53700000.0
2006-12-01 15:00:00,153.767,153.775,153.758,153.77,118100001.0
2006-12-01 15:01:00,153.768,153.775,153.759,153.775,81400000.0
2006-12-01 15:02:00,153.783,153.824,153.783,153.82,68800001.0
2006-12-01 15:03:00,153.816,153.816,153.805,153.81,68000000.0
2006-12-01 15:04:00,153.805,153.805,153.794,153.797,38400000.0
2006-12-01 15:05:00,153.795,153.81,153.795,153.797,107799997.0
2006-12-01 15:06:00,153.793,153.812,153.79,153.801,93300000.0
2006-12-01 15:07:00,153.792,153.793,153.775,153.775,86699998.0
2006-12-01 15:08:00,153.778,153.781,153.765,153.765,154500001.0
2006-12-01 15:09:00,153.757,153.772,153.757,153.761,75200001.0
2006-12-01 15:10:00,153.75,153.761,153.749,153.749,56000000.0
2006-12-01 15:11:00,153.745,153.763,153.745,153.762,78199999.0
2006-12-01 15:12:00,153.772,153.779,153.767,153.77,171100000.0
2006-12-01 15:13:00,153.765,153.769,153.755,153.755,50199999.0
2006-12-01 15:14:00,153.761,153.77,153.754,153.754,256599995.0
2006-12-01 15:15:00,153.747,153.77,153.745,153.768,134100002.0
2006-12-01 15:16:00,153.764,153.764,153.737,153.753,93599999.0
2006-12-01 15:17:00,153.759,153.767,153.752,153.767,68000001.0
2006-12-01 15:18:00,153.771,153.777,153.766,153.772,53600000.0
2006-12-01 15:19:00,153.785,153.801,153.775,153.795,151800001.0
2006-12-01 15:20:00,153.804,153.825,153.804,153.817,136000001.0
2006-12-01 15:21:00,153.808,153.822,153.805,153.821,76600000.0
2006-12-01 15:22:00,153.824,153.832,153.815,153.832,48900000.0
2006-12-01 15:23:00,153.83,153.835,153.821,153.826,66400000.0
2006-12-01 15:24:00,153.83,153.83,153.819,153.822,86799999.0
2006-12-01 15:25:00,153.841,153.841,153.823,153.825,71200000.0
2006-12-01 15:26:00,153.831,153.834,153.824,153.824,97000000.0
2006-12-01 15:27:00,153.827,153.834,153.816,153.822,97299999.0
2006-12-01 15:28:00,153.83,153.836,153.819,153.836,74399999.0
2006-12-01 15:29:00,153.832,153.832,153.809,153.809,132700000.0
2006-12-01 15:30:00,153.805,153.812,153.805,153.81,127699998.0
2006-12-01 15:31:00,153.8,153.811,153.799,153.81,153600002.0
2006-12-01 15:32:00,153.817,153.819,153.805,153.81,154499998.0
2006-12-01 15:33:00,153.812,153.812,153.797,153.806,102100001.0
2006-12-01 15:34:00,153.813,153.825,153.807,153.825,72100000.0
2006-12-01 15:35:00,153.832,153.832,153.818,153.818,45600001.0
2006-12-01 15:36:00,153.826,153.826,153.803,153.803,93699999.0
2006-12-01 15:37:00,153.808,153.808,153.802,153.808,67200000.0
2006-12-01 15:38:00,153.801,153.803,153.796,153.796,36000000.0
2006-12-01 15:39:00,153.79,153.79,153.782,153.786,42400000.0
2006-12-01 15:40:00,153.785,153.785,153.779,153.785,62000000.0
2006-12-01 15:41:00,153.784,153.787,153.78,153.78,109200002.0
2006-12-01 15:42:00,153.783,153.787,153.777,153.785,68600000.0
2006-12-01 15:43:00,153.788,153.801,153.78,153.793,130699998.0
2006-12-01 15:44:00,153.787,153.798,153.786,153.793,110400000.0
2006-12-01 15:45:00,153.797,153.81,153.795,153.807,94499998.0
2006-12-01 15:46:00,153.8,153.815,153.8,153.81,58700000.0
2006-12-01 15:47:00,153.813,153.819,153.797,153.81,61800000.0
2006-12-01 15:48:00,153.808,153.808,153.802,153.807,72699999.0
2006-12-01 15:49:00,153.811,153.811,153.794,153.794,42300000.0
2006-12-01 15:50:00,153.805,153.827,153.805,153.821,54000000.0
2006-12-01 15:51:00,153.822,153.824,153.815,153.815,87900001.0
2006-12-01 15:52:00,153.808,153.823,153.803,153.811,83900000.0
2006-12-01 15:53:00,153.819,153.839,153.813,153.813,54600000.0
2006-12-01 15:54:00,153.808,153.821,153.805,153.821,106200000.0
2006-12-01 15:55:00,153.813,153.813,153.802,153.809,88399999.0
2006-12-01 15:56:00,153.813,153.813,153.805,153.805,66299999.0
2006-12-01 15:57:00,153.813,153.813,153.795,153.795,77500001.0
2006-12-01 15:58:00,153.793,153.81,153.793,153.81,107399999.0
2006-12-01 15:59:00,153.806,153.813,153.792,153.792,34700000.0
2006-12-01 16:00:00,153.79,153.809,153.79,153.791,48700000.0
2006-12-01 16:01:00,153.793,153.8,153.793,153.793,22400000.0
2006-12-01 16:02:00,153.793,153.793,153.773,153.773,77400000.0
2006-12-01 16:03:00,153.791,153.791,153.778,153.787,82299998.0
2006-12-01 16:04:00,153.786,153.786,153.773,153.786,111399998.0
2006-12-01 16:05:00,153.787,153.787,153.769,153.777,54800001.0
2006-12-01 16:06:00,153.776,153.783,153.775,153.783,65700001.0
2006-12-01 16:07:00,153.801,153.82,153.801,153.815,98099998.0
2006-12-01 16:08:00,153.815,153.82,153.805,153.817,109100001.0
2006-12-01 16:09:00,153.804,153.815,153.798,153.815,46100000.0
2006-12-01 16:10:00,153.819,153.82,153.801,153.817,141599999.0
2006-12-01 16:11:00,153.818,153.831,153.818,153.821,72800000.0
2006-12-01 16:12:00,153.824,153.835,153.811,153.829,100100001.0
2006-12-01 16:13:00,153.825,153.825,153.817,153.825,55099999.0
2006-12-01 16:14:00,153.842,153.864,153.824,153.847,150500004.0
2006-12-01 16:15:00,153.853,153.868,153.841,153.844,125199997.0
2006-12-01 16:16:00,153.854,153.857,153.842,153.842,82000001.0
2006-12-01 16:17:00,153.855,153.855,153.843,153.843,151399996.0
2006-12-01 16:18:00,153.859,153.881,153.859,153.881,60800000.0
2006-12-01 16:19:00,153.876,153.884,153.866,153.884,57500001.0
2006-12-01 16:20:00,153.904,153.924,153.904,153.916,105700000.0
2006-12-01 16:21:00,153.921,153.935,153.92,153.929,91099999.0
2006-12-01 16:22:00,153.932,153.95,153.929,153.946,103800000.0
2006-12-01 16:23:00,153.95,153.95,153.931,153.938,41000000.0
2006-12-01 16:24:00,153.938,153.964,153.935,153.96,75300001.0
2006-12-01 16:25:00,153.963,153.965,153.943,153.948,76100000.0
2006-12-01 16:26:00,153.952,153.952,153.909,153.909,73499999.0
2006-12-01 16:27:00,153.899,153.913,153.899,153.912,39900000.0
2006-12-01 16:28:00,153.907,153.918,153.907,153.918,56999999.0
2006-12-01 16:29:00,153.915,153.919,153.896,153.904,172200002.0
2006-12-01 16:30:00,153.906,153.925,153.899,153.915,108200000.0
2006-12-01 16:31:00,153.905,153.936,153.905,153.936,167400003.0
2006-12-01 16:32:00,153.936,153.956,153.93,153.937,108000001.0
2006-12-01 16:33:00,153.931,153.945,153.926,153.945,148000000.0
2006-12-01 16:34:00,153.943,153.948,153.93,153.93,122800001.0
2006-12-01 16:35:00,153.937,153.951,153.935,153.945,41000000.0
2006-12-01 16:36:00,153.937,153.954,153.937,153.95,131500001.0
2006-12-01 16:37:00,153.95,153.957,153.922,153.922,125300000.0
2006-12-01 16:38:00,153.917,153.932,153.917,153.925,66799999.0
2006-12-01 16:39:00,153.92,153.927,153.919,153.926,127200002.0
2006-12-01 16:40:00,153.912,153.912,153.893,153.898,74900003.0
2006-12-01 16:41:00,153.909,153.909,153.89,153.897,84900000.0
2006-12-01 16:42:00,153.905,153.911,153.895,153.911,121400002.0
2006-12-01 16:43:00,153.913,153.913,153.885,153.891,64000000.0
2006-12-01 16:44:00,153.88,153.881,153.862,153.864,110999998.0
2006-12-01 16:45:00,153.877,153.877,153.867,153.871,102300000.0
2006-12-01 16:46:00,153.873,153.888,153.873,153.877,48800000.0
2006-12-01 16:47:00,153.877,153.883,153.87,153.883,86300002.0
2006-12-01 16:48:00,153.876,153.885,153.865,153.885,67200000.0
2006-12-01 16:49:00,153.893,153.895,153.876,153.885,96499997.0
2006-12-01 16:50:00,153.888,153.894,153.872,153.894,110000001.0
2006-12-01 16:51:00,153.897,153.898,153.886,153.887,69100001.0
2006-12-01 16:52:00,153.9,153.92,153.9,153.914,62600000.0
2006-12-01 16:53:00,153.925,153.925,153.905,153.905,35300000.0
2006-12-01 16:54:00,153.914,153.92,153.907,153.918,134200001.0
2006-12-01 16:55:00,153.922,153.924,153.907,153.907,45000000.0
2006-12-01 16:56:00,153.892,153.915,153.892,153.91,201599997.0
2006-12-01 16:57:00,153.915,153.923,153.876,153.876,57600000.0
2006-12-01 16:58:00,153.879,153.879,153.85,153.856,77600000.0
2006-12-01 16:59:00,153.863,153.863,153.827,153.827,90500000.0
2006-12-01 17:00:00,153.823,153.945,153.823,153.945,204099995.0
2006-12-01 17:01:00,153.946,153.96,153.941,153.96,56699999.0
2006-12-01 17:02:00,153.955,154.023,153.955,154.013,53300000.0
2006-12-01 17:03:00,154.016,154.035,154.016,154.02,155700005.0
2006-12-01 17:04:00,154.028,154.061,154.019,154.061,189099999.0
2006-12-01 17:05:00,154.056,154.064,154.049,154.049,61199999.0
2006-12-01 17:06:00,154.044,154.052,154.036,154.049,103700001.0
2006-12-01 17:07:00,154.034,154.051,154.026,154.026,85199998.0
2006-12-01 17:08:00,154.025,154.03,154.009,154.012,93000002.0
2006-12-01 17:09:00,154.027,154.055,154.027,154.055,65799999.0
2006-12-01 17:10:00,154.06,154.07,154.037,154.059,111099998.0
2006-12-01 17:11:00,154.065,154.074,154.054,154.069,56400000.0
2006-12-01 17:12:00,154.072,154.083,154.072,154.082,63000000.0
2006-12-01 17:13:00,154.071,154.071,154.045,154.047,119100001.0
2006-12-01 17:14:00,154.047,154.047,154.031,154.035,79300000.0
2006-12-01 17:15:00,154.024,154.024,153.997,154.016,110499999.0
2006-12-01 17:16:00,154.031,154.057,154.028,154.057,121799997.0
2006-12-01 17:17:00,154.062,154.068,154.047,154.054,185299998.0
2006-12-01 17:18:00,154.049,154.049,154.028,154.028,45800000.0
2006-12-01 17:19:00,154.032,154.053,154.027,154.027,137699999.0
2006-12-01 17:20:00,154.008,154.008,153.975,153.975,42100000.0
2006-12-01 17:21:00,153.985,153.99,153.957,153.957,78000000.0
2006-12-01 17:22:00,153.957,153.969,153.949,153.96,59100000.0
2006-12-01 17:23:00,153.958,153.965,153.949,153.965,178100001.0
2006-12-01 17:24:00,153.965,153.966,153.958,153.966,50899998.0
2006-12-01 17:25:00,153.965,153.966,153.95,153.95,110400001.0
2006-12-01 17:26:00,153.943,153.943,153.902,153.902,89199998.0
2006-12-01 17:27:00,153.88,153.88,153.843,153.85,85100000.0
2006-12-01 17:28:00,153.843,153.884,153.843,153.878,97499998.0
2006-12-01 17:29:00,153.852,153.852,153.793,153.813,60200000.0
2006-12-01 17:30:00,153.823,153.847,153.816,153.818,206200005.0
2006-12-01 17:31:00,153.82,153.823,153.792,153.792,91699998.0
2006-12-01 17:32:00,153.759,153.762,153.732,153.732,83899999.0
2006-12-01 17:33:00,153.714,153.735,153.714,153.725,39400000.0
2006-12-01 17:34:00,153.728,153.728,153.67,153.67,98599996.0
2006-12-01 17:35:00,153.635,153.635,153.545,153.579,71100000.0
2006-12-01 17:36:00,153.556,153.556,153.512,153.513,58199999.0
2006-12-01 17:37:00,153.517,153.538,153.508,153.515,99299999.0
2006-12-01 17:38:00,153.482,153.483,153.46,153.47,60800000.0
2006-12-01 17:39:00,153.456,153.555,153.456,153.555,169299998.0
2006-12-01 17:40:00,153.567,153.588,153.553,153.581,110899997.0
2006-12-01 17:41:00,153.602,153.646,153.602,153.646,105700000.0
2006-12-01 17:42:00,153.655,153.655,153.62,153.623,48200000.0
2006-12-01 17:43:00,153.644,153.699,153.644,153.683,121399998.0
2006-12-01 17:44:00,153.676,153.676,153.658,153.664,37700000.0
2006-12-01 17:45:00,153.638,153.638,153.592,153.6,72499999.0
2006-12-01 17:46:00,153.587,153.599,153.575,153.587,128200001.0
2006-12-01 17:47:00,153.562,153.565,153.534,153.534,212100001.0
2006-12-01 17:48:00,153.533,153.534,153.516,153.52,74200000.0
2006-12-01 17:49:00,153.522,153.533,153.514,153.518,97499999.0
2006-12-01 17:50:00,153.505,153.511,153.489,153.503,88100000.0
2006-12-01 17:51:00,153.517,153.585,153.517,153.585,78500001.0
2006-12-01 17:52:00,153.591,153.62,153.582,153.62,83099998.0
2006-12-01 17:53:00,153.611,153.625,153.604,153.616,82899999.0
2006-12-01 17:54:00,153.615,153.622,153.603,153.622,96699998.0
2006-12-01 17:55:00,153.612,153.617,153.597,153.606,58700000.0
2006-12-01 17:56:00,153.585,153.587,153.575,153.585,54900000.0
2006-12-01 17:57:00,153.596,153.604,153.585,153.585,37000000.0
2006-12-01 17:58:00,153.579,153.602,153.571,153.58,141600003.0
2006-12-01 17:59:00,153.57,153.57,153.558,153.565,54800000.0
2006-12-01 18:00:00,153.567,153.582,153.561,153.582,124700003.0
2006-12-01 18:01:00,153.58,153.627,153.572,153.614,1482799992.0
2006-12-01 18:02:00,153.621,153.621,153.583,153.583,1916000002.0
2006-12-01 18:03:00,153.55,153.56,153.55,153.55,1484699995.0
2006-12-01 18:04:00,153.58,153.597,153.565,153.58,1484699995.0
2006-12-01 18:05:00,153.577,153.577,153.549,153.575,1691699992.0
2006-12-01 18:06:00,153.58,153.609,153.574,153.589,1022700004.0
2006-12-01 18:07:00,153.579,153.579,153.55,153.55,1969699992.0
2006-12-01 18:08:00,153.542,153.549,153.515,153.541,1688699992.0
2006-12-01 18:09:00,153.54,153.54,153.517,153.53,1587700002.0
2006-12-01 18:10:00,153.532,153.532,153.52,153.52,918099999.0
2006-12-01 18:11:00,153.525,153.525,153.497,153.511,816699995.0
2006-12-01 18:12:00,153.508,153.514,153.492,153.492,783599998.0
2006-12-01 18:13:00,153.49,153.49,153.458,153.466,1443799994.0
2006-12-01 18:14:00,153.464,153.481,153.457,153.457,1283200001.0
2006-12-01 18:15:00,153.463,153.472,153.457,153.465,1642700000.0
2006-12-01 18:16:00,153.468,153.476,153.455,153.465,1466099990.0
2006-12-01 18:17:00,153.471,153.489,153.466,153.473,732799992.0
2006-12-01 18:18:00,153.47,153.482,153.458,153.482,520400002.0
2006-12-01 18:19:00,153.484,153.484,153.461,153.47,578499998.0
2006-12-01 18:20:00,153.468,153.49,153.46,153.46,1362600009.0
2006-12-01 18:21:00,153.47,153.488,153.469,153.487,1197000000.0
2006-12-01 18:22:00,153.492,153.51,153.484,153.492,889499994.0
2006-12-01 18:23:00,153.49,153.502,153.49,153.502,1411800005.0
2006-12-01 18:24:00,153.496,153.499,153.482,153.491,1052100001.0
2006-12-01 18:25:00,153.5,153.518,153.496,153.498,1071199996.0
2006-12-01 18:26:00,153.511,153.523,153.507,153.518,1273599990.0
2006-12-01 18:27:00,153.52,153.525,153.504,153.505,557899999.0
2006-12-01 18:28:00,153.505,153.509,153.492,153.492,778099998.0
2006-12-01 18:29:00,153.495,153.509,153.49,153.506,750800001.0
2006-12-01 18:30:00,153.495,153.506,153.472,153.483,489999996.0
2006-12-01 18:31:00,153.483,153.487,153.468,153.475,943900002.0
2006-12-01 18:32:00,153.467,153.471,153.449,153.461,1564300009.0
2006-12-01 18:33:00,153.458,153.465,153.447,153.457,1369200004.0
2006-12-01 18:34:00,153.461,153.511,153.461,153.485,1052100002.0
2006-12-01 18:35:00,153.495,153.513,153.495,153.506,1095900000.0
2006-12-01 18:36:00,153.511,153.534,153.511,153.532,613700001.0
2006-12-01 18:37:00,153.536,153.555,153.527,153.549,625299995.0
2006-12-01 18:38:00,153.554,153.554,153.519,153.527,492500006.0
2006-12-01 18:39:00,153.525,153.533,153.513,153.522,259100001.0
2006-12-01 18:40:00,153.514,153.523,153.505,153.511,1040599997.0
2006-12-01 18:41:00,153.517,153.525,153.515,153.525,411199999.0
2006-12-01 18:42:00,153.516,153.527,153.503,153.503,706599996.0
2006-12-01 18:43:00,153.508,153.511,153.484,153.5,390500000.0
2006-12-01 18:44:00,153.498,153.509,153.489,153.509,513700003.0
2006-12-01 18:45:00,153.506,153.506,153.492,153.492,310899999.0
2006-12-01 18:46:00,153.49,153.502,153.485,153.502,493500000.0
2006-12-01 18:47:00,153.491,153.511,153.487,153.506,138300000.0
2006-12-01 18:48:00,153.507,153.55,153.507,153.55,698600004.0
2006-12-01 18:49:00,153.555,153.57,153.553,153.56,471799995.0
2006-12-01 18:50:00,153.564,153.583,153.561,153.57,661300001.0
2006-12-01 18:51:00,153.57,153.581,153.568,153.577,510199996.0
2006-12-01 18:52:00,153.582,153.582,153.556,153.56,785700004.0
2006-12-01 18:53:00,153.565,153.575,153.563,153.568,928399993.0
2006-12-01 18:54:00,153.567,153.57,153.55,153.565,874099999.0
2006-12-01 18:55:00,153.564,153.575,153.554,153.564,940099996.0
2006-12-01 18:56:00,153.564,153.571,153.554,153.562,555399993.0
2006-12-01 18:57:00,153.571,153.582,153.562,153.578,571399996.0
2006-12-01 18:58:00,153.579,153.587,153.558,153.558,795499996.0
2006-12-01 18:59:00,153.561,153.582,153.561,153.571,832900004.0
2006-12-01 19:00:00,153.566,153.581,153.563,153.58,297700003.0
2006-12-01 19:01:00,153.577,153.585,153.57,153.58,372400000.0
2006-12-01 19:02:00,153.574,153.574,153.549,153.551,375299998.0
2006-12-01 19:03:00,153.555,153.571,153.555,153.566,901399996.0
2006-12-01 19:04:00,153.565,153.58,153.562,153.571,427099994.0
2006-12-01 19:05:00,153.568,153.59,153.566,153.57,522199996.0
2006-12-01 19:06:00,153.577,153.59,153.57,153.579,749600000.0
2006-12-01 19:07:00,153.581,153.596,153.578,153.578,957299995.0
2006-12-01 19:08:00,153.58,153.588,153.57,153.575,800599998.0
2006-12-01 19:09:00,153.575,153.591,153.567,153.578,756599998.0
2006-12-01 19:10:00,153.588,153.594,153.583,153.59,166099999.0
2006-12-01 19:11:00,153.59,153.595,153.585,153.585,449100000.0
2006-12-01 19:12:00,153.59,153.599,153.585,153.597,432199999.0
2006-12-01 19:13:00,153.595,153.601,153.585,153.601,170400005.0
2006-12-01 19:14:00,153.595,153.604,153.59,153.591,215699999.0
2006-12-01 19:15:00,153.585,153.599,153.582,153.596,907799990.0
2006-12-01 19:16:00,153.595,153.602,153.589,153.597,291000001.0
2006-12-01 19:17:00,153.588,153.589,153.582,153.585,411200006.0
2006-12-01 19:18:00,153.588,153.59,153.577,153.58,395999998.0
2006-12-01 19:19:00,153.569,153.583,153.559,153.563,655199995.0
2006-12-01 19:20:00,153.563,153.569,153.55,153.56,235199999.0
2006-12-01 19:21:00,153.56,153.56,153.542,153.542,385599999.0
2006-12-01 19:22:00,153.542,153.542,153.535,153.535,92199999.0
2006-12-01 19:23:00,153.545,153.545,153.53,153.545,1084999997.0
2006-12-01 19:24:00,153.55,153.555,153.542,153.546,660099996.0
2006-12-01 19:25:00,153.543,153.555,153.538,153.549,500699998.0
2006-12-01 19:26:00,153.551,153.568,153.548,153.554,1308500002.0
2006-12-01 19:27:00,153.564,153.571,153.551,153.561,801299995.0
2006-12-01 19:28:00,153.553,153.553,153.472,153.5,436400001.0
2006-12-01 19:29:00,153.505,153.538,153.503,153.531,364699998.0
2006-12-01 19:30:00,153.535,153.535,153.516,153.522,573400004.0
2006-12-01 19:31:00,153.514,153.518,153.501,153.505,882699987.0
2006-12-01 19:32:00,153.505,153.53,153.505,153.52,814799999.0
2006-12-01 19:33:00,153.52,153.528,153.515,153.525,373700000.0
2006-12-01 19:34:00,153.523,153.53,153.517,153.518,937199998.0
2006-12-01 19:35:00,153.517,153.53,153.512,153.52,792899998.0
2006-12-01 19:36:00,153.528,153.534,153.523,153.53,379200001.0
2006-12-01 19:37:00,153.522,153.523,153.512,153.512,21600000.0
2006-12-01 19:38:00,153.528,153.528,153.518,153.522,532399999.0
2006-12-01 19:39:00,153.522,153.522,153.5,153.505,734799996.0
2006-12-01 19:40:00,153.508,153.508,153.495,153.508,500999999.0
2006-12-01 19:41:00,153.506,153.522,153.505,153.505,861399996.0
2006-12-01 19:42:00,153.51,153.521,153.505,153.512,565600005.0
2006-12-01 19:43:00,153.519,153.519,153.499,153.503,178700000.0
2006-12-01 19:44:00,153.505,153.517,153.503,153.503,589399999.0
2006-12-01 19:45:00,153.513,153.515,153.501,153.509,69700000.0
2006-12-01 19:46:00,153.509,153.511,153.499,153.502,431200002.0
2006-12-01 19:47:00,153.504,153.519,153.504,153.516,157000001.0
2006-12-01 19:48:00,153.509,153.516,153.477,153.484,859199996.0
2006-12-01 19:49:00,153.482,153.497,153.482,153.497,231199999.0
2006-12-01 19:50:00,153.497,153.497,153.485,153.496,530100003.0
2006-12-01 19:51:00,153.5,153.5,153.495,153.495,310600002.0
2006-12-01 19:52:00,153.5,153.505,153.495,153.495,514099999.0
2006-12-01 19:53:00,153.503,153.519,153.503,153.509,465699999.0
2006-12-01 19:54:00,153.511,153.529,153.511,153.524,338599995.0
2006-12-01 19:55:00,153.522,153.522,153.496,153.496,247099998.0
2006-12-01 19:56:00,153.505,153.513,153.505,153.51,410900002.0
2006-12-01 19:57:00,153.506,153.531,153.506,153.527,762400003.0
2006-12-01 19:58:00,153.525,153.536,153.52,153.521,645599995.0
2006-12-01 19:59:00,153.522,153.534,153.519,153.523,465500000.0
2006-12-01 20:00:00,153.537,153.57,153.519,153.563,223700000.0
2006-12-01 20:01:00,153.57,153.577,153.562,153.57,387500000.0
2006-12-01 20:02:00,153.567,153.567,153.545,153.545,283700000.0
2006-12-01 20:03:00,153.547,153.558,153.544,153.55,241999998.0
2006-12-01 20:04:00,153.55,153.56,153.545,153.555,330899996.0
2006-12-01 20:05:00,153.558,153.559,153.546,153.55,585200000.0
2006-12-01 20:06:00,153.553,153.553,153.531,153.545,612899998.0
2006-12-01 20:07:00,153.545,153.558,153.542,153.542,372600000.0
2006-12-01 20:08:00,153.539,153.556,153.534,153.545,530700005.0
2006-12-01 20:09:00,153.553,153.57,153.545,153.57,408200002.0
2006-12-01 20:10:00,153.567,153.567,153.559,153.561,298699999.0
2006-12-01 20:11:00,153.566,153.575,153.556,153.565,830600002.0
2006-12-01 20:12:00,153.559,153.565,153.553,153.559,911099994.0
2006-12-01 20:13:00,153.558,153.565,153.556,153.565,163600000.0
2006-12-01 20:14:00,153.56,153.565,153.553,153.559,368800000.0
2006-12-01 20:15:00,153.563,153.563,153.543,153.552,800200001.0
2006-12-01 20:16:00,153.547,153.547,153.528,153.528,418999997.0
2006-12-01 20:17:00,153.529,153.543,153.52,153.535,211099999.0
2006-12-01 20:18:00,153.537,153.537,153.525,153.534,132200001.0
2006-12-01 20:19:00,153.534,153.534,153.518,153.518,452499997.0
2006-12-01 20:20:00,153.525,153.527,153.518,153.518,248499997.0
2006-12-01 20:21:00,153.514,153.525,153.507,153.518,438500001.0
2006-12-01 20:22:00,153.521,153.536,153.515,153.528,443599997.0
2006-12-01 20:23:00,153.53,153.544,153.518,153.529,573999998.0
2006-12-01 20:24:00,153.54,153.544,153.529,153.535,352899995.0
2006-12-01 20:25:00,153.537,153.552,153.536,153.549,391200001.0
2006-12-01 20:26:00,153.54,153.547,153.535,153.54,346700002.0
2006-12-01 20:27:00,153.54,153.548,153.535,153.548,712100003.0
2006-12-01 20:28:00,153.537,153.542,153.526,153.536,1148099994.0
2006-12-01 20:29:00,153.538,153.545,153.53,153.54,999799995.0
2006-12-01 20:30:00,153.54,153.549,153.531,153.542,1596299987.0
2006-12-01 20:31:00,153.543,153.557,153.536,153.542,1327900001.0
2006-12-01 20:32:00,153.538,153.545,153.525,153.538,1195100005.0
2006-12-01 20:33:00,153.538,153.56,153.529,153.56,394600002.0
2006-12-01 20:34:00,153.55,153.557,153.543,153.557,415899998.0
2006-12-01 20:35:00,153.553,153.564,153.541,153.56,470900002.0
2006-12-01 20:36:00,153.559,153.565,153.548,153.565,476399998.0
2006-12-01 20:37:00,153.555,153.558,153.548,153.552,554199997.0
2006-12-01 20:38:00,153.558,153.561,153.55,153.559,883800005.0
2006-12-01 20:39:00,153.56,153.565,153.553,153.56,703599997.0
2006-12-01 20:40:00,153.555,153.565,153.553,153.56,938600003.0
2006-12-01 20:41:00,153.558,153.562,153.548,153.551,366099999.0
2006-12-01 20:42:00,153.552,153.559,153.545,153.558,302700000.0
2006-12-01 20:43:00,153.558,153.56,153.539,153.542,557100003.0
2006-12-01 20:44:00,153.55,153.569,153.548,153.554,732799999.0
2006-12-01 20:45:00,153.552,153.552,153.531,153.54,660400002.0
2006-12-01 20:46:00,153.546,153.546,153.516,153.523,660000003.0
2006-12-01 20:47:00,153.517,153.533,153.513,153.515,712900001.0
2006-12-01 20:48:00,153.523,153.536,153.522,153.524,609300004.0
2006-12-01 20:49:00,153.53,153.56,153.524,153.56,544800008.0
2006-12-01 20:50:00,153.556,153.559,153.54,153.545,1104700007.0
2006-12-01 20:51:00,153.542,153.555,153.542,153.542,509300001.0
2006-12-01 20:52:00,153.537,153.543,153.522,153.53,269500000.0
2006-12-01 20:53:00,153.53,153.536,153.523,153.525,1006100002.0
2006-12-01 20:54:00,153.523,153.551,153.519,153.551,253799998.0
2006-12-01 20:55:00,153.548,153.56,153.532,153.55,933000004.0
2006-12-01 20:56:00,153.555,153.584,153.554,153.56,882999997.0
2006-12-01 20:57:00,153.553,153.568,153.549,153.555,779100001.0
2006-12-01 20:58:00,153.563,153.574,153.555,153.555,1043799999.0
2006-12-01 20:59:00,153.555,153.573,153.553,153.567,1053299998.0
2006-12-01 21:00:00,153.568,153.571,153.553,153.565,983200002.0
2006-12-01 21:01:00,153.57,153.577,153.558,153.564,921699997.0
2006-12-01 21:02:00,153.557,153.569,153.557,153.564,538299998.0
2006-12-01 21:03:00,153.563,153.574,153.551,153.555,801700004.0
2006-12-01 21:04:00,153.555,153.559,153.546,153.55,386599998.0
2006-12-01 21:05:00,153.557,153.562,153.542,153.561,531600001.0
2006-12-01 21:06:00,153.558,153.566,153.55,153.55,442099999.0
2006-12-01 21:07:00,153.549,153.555,153.539,153.541,712399997.0
2006-12-01 21:08:00,153.545,153.566,153.545,153.555,381699998.0
2006-12-01 21:09:00,153.562,153.562,153.55,153.55,145100000.0
2006-12-01 21:10:00,153.553,153.579,153.542,153.579,372999999.0
2006-12-01 21:11:00,153.574,153.588,153.571,153.583,306299999.0
2006-12-01 21:12:00,153.582,153.597,153.582,153.591,495599996.0
2006-12-01 21:13:00,153.592,153.621,153.59,153.621,523300001.0
2006-12-01 21:14:00,153.619,153.639,153.615,153.625,858799995.0
2006-12-01 21:15:00,153.626,153.633,153.619,153.621,776899999.0
2006-12-01 21:16:00,153.62,153.635,153.618,153.62,388900001.0
2006-12-01 21:17:00,153.613,153.628,153.613,153.62,820499998.0
2006-12-01 21:18:00,153.618,153.623,153.615,153.618,340899998.0
2006-12-01 21:19:00,153.615,153.63,153.613,153.62,469000002.0
2006-12-01 21:20:00,153.62,153.628,153.613,153.618,1386599995.0
2006-12-01 21:21:00,153.618,153.625,153.615,153.617,547700006.0
2006-12-01 21:22:00,153.615,153.634,153.606,153.617,783999997.0
2006-12-01 21:23:00,153.63,153.639,153.624,153.63,478099998.0
2006-12-01 21:24:00,153.625,153.648,153.616,153.619,575199996.0
2006-12-01 21:25:00,153.628,153.636,153.62,153.628,572899999.0
2006-12-01 21:26:00,153.617,153.635,153.617,153.633,325999997.0
2006-12-01 21:27:00,153.64,153.64,153.63,153.64,330000002.0
2006-12-01 21:28:00,153.633,153.643,153.633,153.64,124399999.0
2006-12-01 21:29:00,153.641,153.662,153.64,153.643,174499998.0
2006-12-01 21:30:00,153.641,153.697,153.641,153.697,253200000.0
2006-12-01 21:31:00,153.702,153.707,153.696,153.7,106599999.0
2006-12-01 21:32:00,153.698,153.705,153.685,153.691,712300002.0
2006-12-01 21:33:00,153.69,153.695,153.686,153.69,154600000.0
2006-12-01 21:34:00,153.692,153.716,153.692,153.716,302699997.0
2006-12-01 21:35:00,153.714,153.722,153.692,153.692,227800002.0
2006-12-01 21:36:00,153.701,153.703,153.687,153.694,228700002.0
2006-12-01 21:37:00,153.693,153.693,153.677,153.678,131400000.0
2006-12-01 21:38:00,153.685,153.685,153.677,153.68,95400000.0
2006-12-01 21:39:00,153.678,153.678,153.655,153.67,181400000.0
2006-12-01 21:40:00,153.675,153.678,153.667,153.676,301999997.0
2006-12-01 21:41:00,153.681,153.686,153.676,153.683,91100000.0
2006-12-01 21:42:00,153.687,153.707,153.687,153.703,396600004.0
2006-12-01 21:43:00,153.703,153.731,153.702,153.705,423600001.0
2006-12-01 21:44:00,153.702,153.722,153.702,153.71,768700006.0
2006-12-01 21:45:00,153.714,153.729,153.714,153.728,311400002.0
2006-12-01 21:46:00,153.724,153.744,153.724,153.739,521300002.0
2006-12-01 21:47:00,153.745,153.753,153.74,153.753,432599997.0
2006-12-01 21:48:00,153.748,153.76,153.748,153.756,153000001.0
2006-12-01 21:49:00,153.743,153.759,153.743,153.75,72500000.0
2006-12-01 21:50:00,153.755,153.755,153.752,153.755,70400000.0
2006-12-01 21:51:00,153.749,153.754,153.742,153.754,118999999.0
2006-12-01 21:52:00,153.744,153.756,153.744,153.748,121300000.0
2006-12-01 21:53:00,153.745,153.745,153.745,153.745,44800000.0
2006-12-01 21:54:00,153.744,153.744,153.727,153.73,94299999.0
2006-12-01 21:55:00,153.74,153.749,153.731,153.74,135800002.0
2006-12-01 21:56:00,153.734,153.749,153.734,153.745,148700000.0
2006-12-01 21:57:00,153.748,153.751,153.732,153.739,125199999.0
2006-12-01 21:58:00,153.744,153.757,153.744,153.755,96400003.0
2006-12-01 21:59:00,153.753,153.776,153.753,153.768,127500001.0
2006-12-01 22:00:00,153.76,153.772,153.75,153.75,212799999.0
2006-12-01 22:01:00,153.75,153.766,153.737,153.737,330200005.0
2006-12-01 22:02:00,153.748,153.763,153.739,153.748,437199999.0
2006-12-01 22:03:00,153.753,153.77,153.744,153.744,174400001.0
2006-12-01 22:04:00,153.749,153.76,153.748,153.748,255899999.0
2006-12-01 22:05:00,153.762,153.774,153.752,153.768,62700000.0
2006-12-01 22:06:00,153.767,153.774,153.758,153.772,84300001.0
2006-12-01 22:07:00,153.765,153.765,153.743,153.76,55600000.0
2006-12-01 22:08:00,153.76,153.772,153.76,153.771,152299999.0
2006-12-01 22:09:00,153.778,153.785,153.774,153.785,62299999.0
2006-12-01 22:10:00,153.798,153.801,153.789,153.799,203899999.0
2006-12-01 22:11:00,153.794,153.807,153.791,153.8,235400000.0
2006-12-01 22:12:00,153.795,153.81,153.784,153.807,235199998.0
2006-12-01 22:13:00,153.809,153.813,153.797,153.8,211799998.0
2006-12-01 22:14:00,153.803,153.81,153.803,153.807,110999999.0
2006-12-01 22:15:00,153.809,153.811,153.8,153.802,164899999.0
2006-12-01 22:16:00,153.808,153.822,153.803,153.822,132700001.0
2006-12-01 22:17:00,153.816,153.847,153.804,153.847,111499999.0
2006-12-01 22:18:00,153.847,153.847,153.824,153.824,179300004.0
2006-12-01 22:19:00,153.823,153.835,153.823,153.83,88000000.0
2006-12-01 22:20:00,153.828,153.828,153.819,153.82,84599999.0
2006-12-01 22:21:00,153.839,153.847,153.839,153.845,63900001.0
2006-12-01 22:22:00,153.846,153.869,153.84,153.865,254900001.0
2006-12-01 22:23:00,153.877,153.904,153.877,153.89,224800001.0
2006-12-01 22:24:00,153.868,153.88,153.865,153.87,118599999.0
2006-12-01 22:25:00,153.87,153.892,153.87,153.891,313399999.0
2006-12-01 22:26:00,153.893,153.895,153.881,153.881,120700001.0
2006-12-01 22:27:00,153.876,153.886,153.867,153.883,483699998.0
2006-12-01 22:28:00,153.889,153.905,153.886,153.887,151700000.0
2006-12-01 22:29:00,153.895,153.911,153.895,153.909,95199999.0
2006-12-01 22:30:00,153.92,153.939,153.917,153.917,96599999.0
2006-12-01 22:31:00,153.905,153.905,153.861,153.878,92500000.0
2006-12-01 22:32:00,153.877,153.877,153.86,153.872,187700000.0
2006-12-01 22:33:00,153.865,153.875,153.852,153.875,149800000.0
2006-12-01 22:34:00,153.883,153.889,153.873,153.881,199999997.0
2006-12-01 22:35:00,153.882,153.882,153.87,153.87,124800000.0
2006-12-01 22:36:00,153.877,153.889,153.876,153.878,536200000.0
2006-12-01 22:37:00,153.878,153.886,153.876,153.883,198300000.0
2006-12-01 22:38:00,153.883,153.883,153.852,153.863,314499998.0
2006-12-01 22:39:00,153.868,153.888,153.868,153.885,248899998.0
2006-12-01 22:40:00,153.882,153.893,153.874,153.887,416300005.0
2006-12-01 22:41:00,153.885,153.885,153.871,153.872,163599998.0
2006-12-01 22:42:00,153.885,153.885,153.866,153.866,170800000.0
2006-12-01 22:43:00,153.868,153.885,153.865,153.882,74199999.0
2006-12-01 22:44:00,153.887,153.895,153.865,153.865,367400002.0
2006-12-01 22:45:00,153.88,153.887,153.865,153.887,306999999.0
2006-12-01 22:46:00,153.89,153.897,153.879,153.897,60300001.0
2006-12-01 22:47:00,153.895,153.901,153.89,153.891,60700000.0
2006-12-01 22:48:00,153.889,153.901,153.881,153.901,353100000.0
2006-12-01 22:49:00,153.905,153.916,153.897,153.911,337300001.0
2006-12-01 22:50:00,153.914,153.92,153.906,153.906,180399997.0
2006-12-01 22:51:00,153.915,153.92,153.905,153.905,120900001.0
2006-12-01 22:52:00,153.901,153.926,153.901,153.926,194200000.0
2006-12-01 22:53:00,153.928,153.949,153.928,153.936,245999998.0
2006-12-01 22:54:00,153.938,153.941,153.915,153.935,78399999.0
2006-12-01 22:55:00,153.94,153.977,153.94,153.964,121200003.0
2006-12-01 22:56:00,153.968,153.968,153.945,153.946,159100001.0
2006-12-01 22:57:00,153.943,153.95,153.939,153.945,101200000.0
2006-12-01 22:58:00,153.955,153.982,153.955,153.975,99900001.0
2006-12-01 22:59:00,153.986,153.998,153.976,153.98,172999999.0
2006-12-01 23:00:00,153.989,153.989,153.96,153.96,63200000.0
2006-12-01 23:01:00,153.956,153.96,153.943,153.96,153800000.0
2006-12-01 23:02:00,153.953,153.983,153.953,153.979,100899999.0
2006-12-01 23:03:00,153.983,154.003,153.983,153.996,73900001.0
2006-12-01 23:04:00,153.988,153.988,153.975,153.975,52400001.0
2006-12-01 23:05:00,153.973,153.984,153.95,153.95,77500001.0
2006-12-01 23:06:00,153.939,153.939,153.929,153.93,78900002.0
2006-12-01 23:07:00,153.935,153.935,153.917,153.928,95599999.0
2006-12-01 23:08:00,153.917,153.925,153.909,153.909,65800000.0
2006-12-01 23:09:00,153.908,153.916,153.899,153.916,143299998.0
2006-12-01 23:10:00,153.905,153.921,153.905,153.921,73599999.0
2006-12-01 23:11:00,153.914,153.914,153.902,153.902,33600000.0
2006-12-01 23:12:00,153.913,153.913,153.9,153.903,67700000.0
2006-12-01 23:13:00,153.921,153.927,153.919,153.924,54300001.0
2006-12-01 23:14:00,153.912,153.912,153.904,153.908,96900000.0
2006-12-01 23:15:00,153.9,153.904,153.894,153.895,52500000.0
2006-12-01 23:16:00,153.9,153.916,153.899,153.916,95800001.0
2006-12-01 23:17:00,153.92,153.924,153.912,153.924,91900000.0
2006-12-01 23:18:00,153.918,153.93,153.914,153.93,63299999.0
2006-12-01 23:19:00,153.925,153.925,153.91,153.919,78699998.0
2006-12-01 23:20:00,153.924,153.933,153.916,153.926,122300000.0
2006-12-01 23:21:00,153.938,153.945,153.933,153.937,29800000.0
2006-12-01 23:22:00,153.938,153.938,153.927,153.93,128099999.0
2006-12-01 23:23:00,153.926,153.926,153.911,153.919,52400001.0
2006-12-01 23:24:00,153.915,153.915,153.902,153.914,106100002.0
2006-12-01 23:25:00,153.912,153.912,153.907,153.91,47100000.0
2006-12-01 23:26:00,153.91,153.923,153.905,153.916,158400003.0
2006-12-01 23:27:00,153.927,153.935,153.916,153.922,71500000.0
2006-12-01 23:28:00,153.92,153.927,153.92,153.923,53000000.0
2006-12-01 23:29:00,153.915,153.927,153.912,153.925,142600000.0
2006-12-01 23:30:00,153.922,153.929,153.905,153.907,93399999.0
2006-12-01 23:31:00,153.908,153.911,153.902,153.909,44700000.0
2006-12-01 23:32:00,153.912,153.921,153.903,153.918,162800000.0
2006-12-01 23:33:00,153.921,153.935,153.921,153.935,29300000.0
2006-12-01 23:34:00,153.935,153.938,153.93,153.93,30600000.0
2006-12-01 23:35:00,153.939,153.94,153.923,153.935,120899999.0
2006-12-01 23:36:00,153.922,153.946,153.92,153.932,127099999.0
2006-12-01 23:37:00,153.935,153.941,153.934,153.938,60599999.0
2006-12-01 23:38:00,153.932,153.966,153.932,153.962,141300000.0
2006-12-01 23:39:00,153.951,153.967,153.951,153.965,146200002.0
2006-12-01 23:40:00,153.947,153.947,153.931,153.939,94699999.0
2006-12-01 23:41:00,153.931,153.931,153.91,153.91,50599999.0
2006-12-01 23:42:00,153.919,153.936,153.911,153.911,51200000.0
2006-12-01 23:43:00,153.923,153.927,153.919,153.927,27200000.0
2006-12-01 23:44:00,153.927,153.94,153.927,153.933,69299999.0
2006-12-01 23:45:00,153.933,153.948,153.933,153.948,46400000.0
2006-12-01 23:46:00,153.953,153.953,153.944,153.947,106200000.0
2006-12-01 23:47:00,153.943,153.943,153.932,153.939,46800001.0
2006-12-01 23:48:00,153.947,153.947,153.902,153.935,123099998.0
2006-12-01 23:49:00,153.944,153.948,153.93,153.93,44000000.0
2006-12-01 23:50:00,153.935,153.94,153.932,153.932,98299999.0
2006-12-01 23:51:00,153.931,153.944,153.931,153.94,82599999.0
2006-12-01 23:52:00,153.937,153.957,153.934,153.934,83100000.0
2006-12-01 23:53:00,153.94,153.958,153.939,153.958,137500001.0
2006-12-01 23:54:00,153.97,153.97,153.949,153.957,123899999.0
2006-12-01 23:55:00,153.949,153.958,153.942,153.943,86100001.0
2006-12-01 23:56:00,153.953,153.986,153.953,153.976,86799999.0
2006-12-01 23:57:00,153.96,153.966,153.95,153.955,97499999.0
2006-12-01 23:58:00,153.947,153.948,153.94,153.948,70800001.0
2006-12-01 23:59:00,153.945,153.945,153.925,153.935,75899999.0
2006-12-04 00:00:00,153.855,153.889,153.844,153.867,120400000.0
2006-12-04 00:01:00,153.87,153.881,153.857,153.881,109799998.0
2006-12-04 00:02:00,153.863,153.885,153.858,153.879,87399999.0
2006-12-04 00:03:00,153.904,153.904,153.858,153.858,108599999.0
2006-12-04 00:04:00,153.86,153.868,153.86,153.868,36800000.0
2006-12-04 00:05:00,153.869,153.875,153.861,153.875,70500001.0
2006-12-04 00:06:00,153.867,153.867,153.83,153.83,64700000.0
2006-12-04 00:07:00,153.827,153.857,153.827,153.855,43200000.0
2006-12-04 00:08:00,153.853,153.857,153.85,153.85,172700005.0
2006-12-04 00:09:00,153.848,153.848,153.824,153.835,43400000.0
2006-12-04 00:10:00,153.86,153.863,153.859,153.861,80600000.0
2006-12-04 00:11:00,153.84,153.848,153.833,153.842,45600000.0
2006-12-04 00:12:00,153.83,153.84,153.826,153.84,23200000.0
2006-12-04 00:13:00,153.838,153.843,153.829,153.833,62500000.0
2006-12-04 00:14:00,153.835,153.845,153.835,153.842,109900000.0
2006-12-04 00:15:00,153.845,153.845,153.832,153.835,171600000.0
2006-12-04 00:16:00,153.835,153.843,153.827,153.833,104699999.0
2006-12-04 00:17:00,153.83,153.843,153.83,153.843,75200001.0
2006-12-04 00:18:00,153.838,153.845,153.834,153.838,48400000.0
2006-12-04 00:19:00,153.829,153.84,153.828,153.837,87400001.0
2006-12-04 00:20:00,153.825,153.847,153.819,153.828,107699998.0
2006-12-04 00:21:00,153.829,153.834,153.811,153.817,153400001.0
2006-12-04 00:22:00,153.84,153.845,153.84,153.84,112299998.0
2006-12-04 00:23:00,153.841,153.841,153.826,153.831,94500000.0
2006-12-04 00:24:00,153.843,153.843,153.823,153.823,88300001.0
2006-12-04 00:25:00,153.833,153.833,153.824,153.833,69099999.0
2006-12-04 00:26:00,153.832,153.839,153.828,153.828,44800000.0
2006-12-04 00:27:00,153.831,153.839,153.831,153.839,33600000.0
2006-12-04 00:28:00,153.831,153.859,153.831,153.85,102199999.0
2006-12-04 00:29:00,153.871,153.871,153.858,153.867,126000003.0
2006-12-04 00:30:00,153.867,153.869,153.859,153.868,96399998.0
2006-12-04 00:31:00,153.865,153.872,153.858,153.864,73599999.0
2006-12-04 00:32:00,153.868,153.868,153.868,153.868,24000000.0
2006-12-04 00:33:00,153.878,153.892,153.876,153.883,95299998.0
2006-12-04 00:34:00,153.887,153.897,153.875,153.882,117499999.0
2006-12-04 00:35:00,153.887,153.897,153.885,153.897,60100000.0
2006-12-04 00:36:00,153.897,153.904,153.897,153.897,70099998.0
2006-12-04 00:37:00,153.892,153.91,153.885,153.91,105400000.0
2006-12-04 00:38:00,153.911,153.915,153.895,153.895,40200000.0
2006-12-04 00:39:00,153.895,153.912,153.894,153.912,52000000.0
2006-12-04 00:40:00,153.907,153.907,153.895,153.907,54100001.0
2006-12-04 00:41:00,153.908,153.915,153.907,153.915,67899998.0
2006-12-04 00:42:00,153.914,153.922,153.9,153.908,98399999.0
2006-12-04 00:43:00,153.915,153.917,153.905,153.908,89899999.0
2006-12-04 00:44:00,153.909,153.909,153.893,153.898,153299997.0
2006-12-04 00:45:00,153.902,153.909,153.902,153.907,13300000.0
2006-12-04 00:46:00,153.908,153.908,153.897,153.897,40800000.0
2006-12-04 00:47:00,153.905,153.911,153.894,153.897,91800001.0
2006-12-04 00:48:00,153.883,153.883,153.834,153.845,59100000.0
2006-12-04 00:49:00,153.847,153.847,153.839,153.847,71799998.0
2006-12-04 00:50:00,153.841,153.851,153.841,153.843,37500001.0
2006-12-04 00:51:00,153.839,153.839,153.81,153.82,125899999.0
2006-12-04 00:52:00,153.82,153.828,153.817,153.825,123300004.0
2006-12-04 00:53:00,153.827,153.828,153.823,153.828,104800001.0
2006-12-04 00:54:00,153.816,153.824,153.805,153.82,70400000.0
2006-12-04 00:55:00,153.818,153.847,153.804,153.847,141299999.0
2006-12-04 00:56:00,153.862,153.865,153.849,153.856,88600001.0
2006-12-04 00:57:00,153.846,153.849,153.831,153.831,148799998.0
2006-12-04 00:58:00,153.83,153.871,153.83,153.86,42400000.0
2006-12-04 00:59:00,153.846,153.853,153.836,153.848,44399999.0
2006-12-04 01:00:00,153.853,153.859,153.843,153.852,200899999.0
2006-12-04 01:01:00,153.858,153.866,153.849,153.866,109399997.0
2006-12-04 01:02:00,153.86,153.862,153.846,153.862,44600000.0
2006-12-04 01:03:00,153.849,153.863,153.849,153.858,128799999.0
2006-12-04 01:04:00,153.855,153.877,153.855,153.869,128200002.0
2006-12-04 01:05:00,153.871,153.873,153.853,153.864,141900000.0
2006-12-04 01:06:00,153.875,153.882,153.875,153.882,19599999.0
2006-12-04 01:07:00,153.896,153.899,153.888,153.894,38800000.0
2006-12-04 01:08:00,153.895,153.905,153.895,153.905,23499999.0
2006-12-04 01:09:00,153.908,153.908,153.905,153.908,32799999.0
2006-12-04 01:10:00,153.907,153.912,153.899,153.91,113100000.0
2006-12-04 01:11:00,153.904,153.908,153.893,153.893,70300000.0
2006-12-04 01:12:00,153.897,153.897,153.873,153.88,149100001.0
2006-12-04 01:13:00,153.877,153.883,153.872,153.879,109600000.0
2006-12-04 01:14:00,153.874,153.876,153.862,153.862,31800000.0
2006-12-04 01:15:00,153.875,153.875,153.868,153.868,61599999.0
2006-12-04 01:16:00,153.871,153.871,153.841,153.841,177799998.0
2006-12-04 01:17:00,153.824,153.834,153.815,153.815,137799999.0
2006-12-04 01:18:00,153.828,153.828,153.818,153.827,117900000.0
2006-12-04 01:19:00,153.835,153.842,153.835,153.835,52600000.0
2006-12-04 01:20:00,153.835,153.835,153.818,153.82,58700002.0
2006-12-04 01:21:00,153.801,153.822,153.801,153.809,115300001.0
2006-12-04 01:22:00,153.794,153.805,153.794,153.794,76800000.0
2006-12-04 01:23:00,153.797,153.807,153.794,153.8,110200000.0
2006-12-04 01:24:00,153.797,153.809,153.796,153.796,82300002.0
2006-12-04 01:25:00,153.81,153.81,153.808,153.808,19200000.0
2006-12-04 01:26:00,153.806,153.824,153.804,153.82,84600000.0
2006-12-04 01:27:00,153.821,153.821,153.805,153.809,106200001.0
2006-12-04 01:28:00,153.808,153.823,153.808,153.823,85000001.0
2006-12-04 01:29:00,153.818,153.823,153.815,153.816,85400000.0
2006-12-04 01:30:00,153.805,153.805,153.786,153.802,144899998.0
2006-12-04 01:31:00,153.799,153.804,153.793,153.804,106300000.0
2006-12-04 01:32:00,153.794,153.802,153.788,153.802,110900001.0
2006-12-04 01:33:00,153.797,153.8,153.787,153.792,76100000.0
2006-12-04 01:34:00,153.797,153.797,153.774,153.781,137900002.0
2006-12-04 01:35:00,153.788,153.807,153.782,153.807,100000002.0
2006-12-04 01:36:00,153.805,153.81,153.803,153.807,58299999.0
2006-12-04 01:37:00,153.801,153.807,153.795,153.797,89199999.0
2006-12-04 01:38:00,153.807,153.821,153.802,153.818,41299999.0
2006-12-04 01:39:00,153.831,153.841,153.829,153.832,67400001.0
2006-12-04 01:40:00,153.83,153.83,153.822,153.83,107300000.0
2006-12-04 01:41:00,153.82,153.825,153.82,153.82,78799999.0
2006-12-04 01:42:00,153.828,153.836,153.821,153.83,147899999.0
2006-12-04 01:43:00,153.822,153.835,153.822,153.83,75499998.0
2006-12-04 01:44:00,153.83,153.839,153.825,153.836,46000000.0
2006-12-04 01:45:00,153.838,153.838,153.836,153.838,20400000.0
2006-12-04 01:46:00,153.83,153.835,153.83,153.835,59899998.0
2006-12-04 01:47:00,153.832,153.843,153.83,153.843,35500000.0
2006-12-04 01:48:00,153.833,153.84,153.83,153.84,144900001.0
2006-12-04 01:49:00,153.835,153.841,153.812,153.826,163100002.0
2006-12-04 01:50:00,153.818,153.867,153.818,153.867,113399999.0
2006-12-04 01:51:00,153.87,153.87,153.85,153.858,56099999.0
2006-12-04 01:52:00,153.863,153.866,153.851,153.851,59400000.0
2006-12-04 01:53:00,153.85,153.852,153.833,153.835,163500003.0
2006-12-04 01:54:00,153.839,153.85,153.835,153.842,45600000.0
2006-12-04 01:55:00,153.848,153.848,153.839,153.848,59900000.0
2006-12-04 01:56:00,153.839,153.848,153.838,153.841,164900000.0
2006-12-04 01:57:00,153.842,153.859,153.842,153.859,61999999.0
2006-12-04 01:58:00,153.861,153.875,153.859,153.859,35200000.0
2006-12-04 01:59:00,153.867,153.878,153.866,153.878,79099999.0
2006-12-04 02:00:00,153.873,153.875,153.865,153.869,154200001.0
2006-12-04 02:01:00,153.876,153.876,153.849,153.849,93299999.0
2006-12-04 02:02:00,153.869,153.884,153.864,153.866,93500000.0
2006-12-04 02:03:00,153.888,153.892,153.877,153.892,96400000.0
2006-12-04 02:04:00,153.895,153.907,153.895,153.896,84199999.0
2006-12-04 02:05:00,153.895,153.906,153.895,153.9,106699999.0
2006-12-04 02:06:00,153.915,153.935,153.915,153.93,68000000.0
2006-12-04 02:07:00,153.925,153.932,153.909,153.918,127599998.0
2006-12-04 02:08:00,153.932,153.938,153.921,153.921,49600000.0
2006-12-04 02:09:00,153.915,153.915,153.89,153.895,94400000.0
2006-12-04 02:10:00,153.902,153.911,153.895,153.901,104900000.0
2006-12-04 02:11:00,153.902,153.908,153.895,153.899,110699999.0
2006-12-04 02:12:00,153.897,153.897,153.89,153.896,136100002.0
2006-12-04 02:13:00,153.898,153.898,153.888,153.888,118799998.0
2006-12-04 02:14:00,153.881,153.882,153.871,153.875,138499998.0
2006-12-04 02:15:00,153.878,153.896,153.877,153.89,118699996.0
2006-12-04 02:16:00,153.885,153.891,153.884,153.89,88500002.0
2006-12-04 02:17:00,153.898,153.898,153.884,153.888,72800001.0
2006-12-04 02:18:00,153.893,153.908,153.893,153.9,177600001.0
2006-12-04 02:19:00,153.892,153.898,153.892,153.898,41600000.0
2006-12-04 02:20:00,153.91,153.925,153.905,153.913,105699999.0
2006-12-04 02:21:00,153.913,153.924,153.91,153.915,55000000.0
2006-12-04 02:22:00,153.921,153.937,153.921,153.921,54500002.0
2006-12-04 02:23:00,153.925,153.938,153.92,153.92,165900004.0
2006-12-04 02:24:00,153.922,153.931,153.913,153.931,47500000.0
2006-12-04 02:25:00,153.921,153.921,153.916,153.918,28800000.0
2006-12-04 02:26:00,153.928,153.93,153.925,153.926,40800000.0
2006-12-04 02:27:00,153.919,153.928,153.912,153.926,96800000.0
2006-12-04 02:28:00,153.925,153.928,153.913,153.913,49300001.0
2006-12-04 02:29:00,153.911,153.937,153.911,153.928,91900000.0
2006-12-04 02:30:00,153.923,153.923,153.904,153.904,63400000.0
2006-12-04 02:31:00,153.9,153.9,153.879,153.885,28700000.0
2006-12-04 02:32:00,153.888,153.902,153.886,153.89,107699999.0
2006-12-04 02:33:00,153.889,153.893,153.887,153.893,50299999.0
2006-12-04 02:34:00,153.876,153.876,153.863,153.876,111400001.0
2006-12-04 02:35:00,153.873,153.882,153.862,153.882,20200000.0
2006-12-04 02:36:00,153.879,153.882,153.87,153.871,110300000.0
2006-12-04 02:37:00,153.867,153.867,153.853,153.853,97099999.0
2006-12-04 02:38:00,153.858,153.863,153.849,153.858,65299998.0
2006-12-04 02:39:00,153.844,153.85,153.839,153.848,115899999.0
2006-12-04 02:40:00,153.846,153.846,153.822,153.822,96300000.0
2006-12-04 02:41:00,153.822,153.828,153.813,153.814,62000000.0
2006-12-04 02:42:00,153.804,153.818,153.804,153.809,68399999.0
2006-12-04 02:43:00,153.8,153.814,153.793,153.793,118800000.0
2006-12-04 02:44:00,153.797,153.8,153.786,153.798,128900002.0
2006-12-04 02:45:00,153.8,153.807,153.798,153.802,134099997.0
2006-12-04 02:46:00,153.805,153.811,153.802,153.806,91499999.0
2006-12-04 02:47:00,153.81,153.812,153.781,153.812,102099998.0
2006-12-04 02:48:00,153.805,153.813,153.798,153.813,120199998.0
2006-12-04 02:49:00,153.816,153.819,153.796,153.805,113500000.0
2006-12-04 02:50:00,153.803,153.815,153.803,153.809,41000000.0
2006-12-04 02:51:00,153.809,153.819,153.808,153.808,136399997.0
2006-12-04 02:52:00,153.807,153.811,153.801,153.808,75700002.0
2006-12-04 02:53:00,153.799,153.803,153.79,153.803,85800000.0
2006-12-04 02:54:00,153.802,153.806,153.8,153.8,39100000.0
2006-12-04 02:55:00,153.797,153.797,153.785,153.792,140600001.0
2006-12-04 02:56:00,153.798,153.798,153.788,153.793,86100001.0
2006-12-04 02:57:00,153.796,153.796,153.794,153.794,14900000.0
2006-12-04 02:58:00,153.793,153.796,153.79,153.794,57100000.0
2006-12-04 02:59:00,153.786,153.786,153.771,153.774,111200001.0
2006-12-04 03:00:00,153.785,153.785,153.775,153.775,24000000.0
2006-12-04 03:01:00,153.781,153.783,153.772,153.783,107799999.0
2006-12-04 03:02:00,153.768,153.769,153.762,153.768,100899998.0
2006-12-04 03:03:00,153.768,153.78,153.759,153.78,127500000.0
2006-12-04 03:04:00,153.777,153.777,153.765,153.765,53600000.0
2006-12-04 03:05:00,153.775,153.775,153.756,153.77,80399998.0
2006-12-04 03:06:00,153.767,153.773,153.759,153.763,94399999.0
2006-12-04 03:07:00,153.766,153.766,153.753,153.76,81599999.0
2006-12-04 03:08:00,153.755,153.767,153.748,153.76,88600000.0
2006-12-04 03:09:00,153.755,153.763,153.753,153.755,70899999.0
2006-12-04 03:10:00,153.764,153.764,153.759,153.759,65500000.0
2006-12-04 03:11:00,153.769,153.769,153.751,153.752,27300000.0
2006-12-04 03:12:00,153.742,153.753,153.739,153.744,127900002.0
2006-12-04 03:13:00,153.755,153.775,153.752,153.769,89899998.0
2006-12-04 03:14:00,153.762,153.782,153.762,153.782,81899998.0
2006-12-04 03:15:00,153.785,153.785,153.774,153.784,85400002.0
2006-12-04 03:16:00,153.776,153.791,153.77,153.789,154200000.0
2006-12-04 03:17:00,153.778,153.778,153.736,153.746,20200000.0
2006-12-04 03:18:00,153.752,153.768,153.752,153.766,62400000.0
2006-12-04 03:19:00,153.754,153.77,153.754,153.769,178600002.0
2006-12-04 03:20:00,153.768,153.788,153.768,153.775,71399999.0
2006-12-04 03:21:00,153.782,153.782,153.759,153.773,101500000.0
2006-12-04 03:22:00,153.77,153.777,153.755,153.777,88200000.0
2006-12-04 03:23:00,153.776,153.783,153.775,153.775,37900000.0
2006-12-04 03:24:00,153.782,153.79,153.77,153.778,94000001.0
2006-12-04 03:25:00,153.784,153.814,153.784,153.813,98400000.0
2006-12-04 03:26:00,153.813,153.813,153.79,153.79,94700001.0
2006-12-04 03:27:00,153.816,153.819,153.816,153.819,13600000.0
2006-12-04 03:28:00,153.806,153.806,153.804,153.804,16800000.0
2006-12-04 03:29:00,153.805,153.816,153.803,153.803,50600000.0
2006-12-04 03:30:00,153.796,153.829,153.796,153.829,53300000.0
2006-12-04 03:31:00,153.827,153.842,153.827,153.84,50000000.0
2006-12-04 03:32:00,153.833,153.847,153.832,153.845,86400000.0
2006-12-04 03:33:00,153.846,153.858,153.831,153.831,96599998.0
2006-12-04 03:34:00,153.846,153.862,153.846,153.862,61499998.0
2006-12-04 03:35:00,153.863,153.905,153.851,153.904,49599999.0
2006-12-04 03:36:00,153.918,153.948,153.916,153.945,171100000.0
2006-12-04 03:37:00,153.934,153.934,153.916,153.925,52800000.0
2006-12-04 03:38:00,153.922,153.929,153.918,153.92,64399998.0
2006-12-04 03:39:00,153.917,153.918,153.891,153.897,88799999.0
2006-12-04 03:40:00,153.882,153.9,153.881,153.9,80700002.0
2006-12-04 03:41:00,153.898,153.906,153.894,153.906,82200000.0
2006-12-04 03:42:00,153.902,153.902,153.896,153.896,13600000.0
2006-12-04 03:43:00,153.888,153.897,153.881,153.887,49900000.0
2006-12-04 03:44:00,153.893,153.898,153.891,153.898,49600000.0
2006-12-04 03:45:00,153.894,153.909,153.892,153.892,66800000.0
2006-12-04 03:46:00,153.892,153.892,153.884,153.888,31000001.0
2006-12-04 03:47:00,153.877,153.88,153.863,153.868,63000001.0
2006-12-04 03:48:00,153.859,153.866,153.852,153.863,134500000.0
2006-12-04 03:49:00,153.86,153.869,153.857,153.869,61600000.0
2006-12-04 03:50:00,153.866,153.868,153.866,153.866,104600001.0
2006-12-04 03:51:00,153.871,153.871,153.864,153.864,8800000.0
2006-12-04 03:52:00,153.868,153.872,153.868,153.872,45500000.0
2006-12-04 03:53:00,153.878,153.895,153.875,153.895,71300001.0
2006-12-04 03:54:00,153.897,153.903,153.894,153.9,46800000.0
2006-12-04 03:55:00,153.898,153.913,153.888,153.902,51200000.0
2006-12-04 03:56:00,153.9,153.903,153.892,153.9,84300000.0
2006-12-04 03:57:00,153.908,153.91,153.893,153.903,52100000.0
2006-12-04 03:58:00,153.906,153.909,153.89,153.89,101200001.0
2006-12-04 03:59:00,153.89,153.901,153.89,153.894,60400000.0
2006-12-04 04:00:00,153.897,153.906,153.89,153.901,35700000.0
2006-12-04 04:01:00,153.905,153.917,153.903,153.903,74399997.0
2006-12-04 04:02:00,153.898,153.905,153.891,153.905,94599998.0
2006-12-04 04:03:00,153.911,153.911,153.891,153.905,24800000.0
2006-12-04 04:04:00,153.91,153.926,153.91,153.925,50100000.0
2006-12-04 04:05:00,153.928,153.933,153.923,153.925,73500000.0
2006-12-04 04:06:00,153.935,153.949,153.935,153.938,54200000.0
2006-12-04 04:07:00,153.933,153.939,153.921,153.939,63299998.0
2006-12-04 04:08:00,153.932,153.941,153.932,153.941,124900001.0
2006-12-04 04:09:00,153.924,153.948,153.924,153.935,183999999.0
2006-12-04 04:10:00,153.928,153.928,153.922,153.922,71099998.0
2006-12-04 04:11:00,153.916,153.927,153.916,153.927,45900000.0
2006-12-04 04:12:00,153.926,153.939,153.926,153.927,115300000.0
2006-12-04 04:13:00,153.928,153.928,153.924,153.928,140599998.0
2006-12-04 04:14:00,153.928,153.933,153.925,153.933,33800000.0
2006-12-04 04:15:00,153.92,153.92,153.901,153.909,75500000.0
2006-12-04 04:16:00,153.906,153.906,153.891,153.891,102699997.0
2006-12-04 04:17:00,153.886,153.895,153.874,153.895,68500000.0
2006-12-04 04:18:00,153.884,153.888,153.884,153.888,41600000.0
2006-12-04 04:19:00,153.891,153.892,153.882,153.882,118000001.0
2006-12-04 04:20:00,153.881,153.881,153.865,153.87,99299999.0
2006-12-04 04:21:00,153.882,153.894,153.88,153.889,159100000.0
2006-12-04 04:22:00,153.888,153.898,153.877,153.898,97999999.0
2006-12-04 04:23:00,153.897,153.907,153.895,153.907,99900001.0
2006-12-04 04:24:00,153.902,153.905,153.896,153.905,84700000.0
2006-12-04 04:25:00,153.903,153.91,153.902,153.907,68700000.0
2006-12-04 04:26:00,153.898,153.898,153.889,153.896,42400000.0
2006-12-04 04:27:00,153.889,153.889,153.872,153.885,123899997.0
2006-12-04 04:28:00,153.888,153.895,153.887,153.892,155800002.0
2006-12-04 04:29:00,153.887,153.908,153.887,153.903,143800002.0
2006-12-04 04:30:00,153.912,153.912,153.896,153.905,65299999.0
2006-12-04 04:31:00,153.906,153.917,153.905,153.905,118200001.0
2006-12-04 04:32:00,153.908,153.915,153.892,153.915,67600000.0
2006-12-04 04:33:00,153.923,153.928,153.91,153.92,126399999.0
2006-12-04 04:34:00,153.923,153.926,153.921,153.921,136699999.0
2006-12-04 04:35:00,153.917,153.926,153.912,153.924,119799997.0
2006-12-04 04:36:00,153.927,153.932,153.918,153.926,91499999.0
2006-12-04 04:37:00,153.929,153.93,153.923,153.923,27200000.0
2006-12-04 04:38:00,153.93,153.93,153.91,153.91,23100000.0
2006-12-04 04:39:00,153.923,153.926,153.91,153.915,82100000.0
2006-12-04 04:40:00,153.927,153.932,153.923,153.927,71400000.0
2006-12-04 04:41:00,153.928,153.932,153.923,153.931,57100000.0
2006-12-04 04:42:00,153.922,153.927,153.922,153.927,28400000.0
2006-12-04 04:43:00,153.92,153.923,153.919,153.922,33900000.0
2006-12-04 04:44:00,153.934,153.934,153.92,153.93,33899999.0
2006-12-04 04:45:00,153.912,153.921,153.907,153.907,46800000.0
2006-12-04 04:46:00,153.917,153.923,153.905,153.914,132399998.0
2006-12-04 04:47:00,153.917,153.92,153.911,153.92,58400000.0
2006-12-04 04:48:00,153.91,153.923,153.91,153.92,78400000.0
2006-12-04 04:49:00,153.92,153.92,153.915,153.92,118999998.0
2006-12-04 04:50:00,153.923,153.935,153.923,153.93,80399998.0
2006-12-04 04:51:00,153.932,153.932,153.921,153.921,88700001.0
2006-12-04 04:52:00,153.925,153.932,153.924,153.928,39500000.0
2006-12-04 04:53:00,153.926,153.926,153.924,153.924,24700000.0
2006-12-04 04:54:00,153.918,153.922,153.909,153.922,66700000.0
2006-12-04 04:55:00,153.927,153.928,153.921,153.922,87899998.0
2006-12-04 04:56:00,153.919,153.92,153.904,153.905,136700000.0
2006-12-04 04:57:00,153.903,153.915,153.903,153.915,79899999.0
2006-12-04 04:58:00,153.915,153.929,153.911,153.929,97800001.0
2006-12-04 04:59:00,153.929,153.939,153.927,153.927,72300000.0
2006-12-04 05:00:00,153.932,153.938,153.919,153.93,141999999.0
2006-12-04 05:01:00,153.928,153.942,153.926,153.938,108699999.0
2006-12-04 05:02:00,153.931,153.934,153.931,153.934,28800000.0
2006-12-04 05:03:00,153.925,153.925,153.9,153.904,58600002.0
2006-12-04 05:04:00,153.897,153.908,153.897,153.908,137499997.0
2006-12-04 05:05:00,153.903,153.913,153.895,153.913,41700000.0
2006-12-04 05:06:00,153.909,153.917,153.909,153.91,89600000.0
2006-12-04 05:07:00,153.902,153.904,153.897,153.897,36000001.0
2006-12-04 05:08:00,153.896,153.909,153.893,153.905,147099998.0
2006-12-04 05:09:00,153.903,153.909,153.888,153.909,58000000.0
2006-12-04 05:10:00,153.907,153.923,153.905,153.92,81200001.0
2006-12-04 05:11:00,153.928,153.941,153.924,153.941,39500001.0
2006-12-04 05:12:00,153.937,153.937,153.931,153.933,46499999.0
2006-12-04 05:13:00,153.944,153.946,153.936,153.942,198700003.0
2006-12-04 05:14:00,153.946,153.946,153.936,153.945,103400001.0
2006-12-04 05:15:00,153.951,153.951,153.944,153.944,6300000.0
2006-12-04 05:16:00,153.939,153.952,153.936,153.952,47400000.0
2006-12-04 05:17:00,153.945,153.958,153.945,153.946,126100001.0
2006-12-04 05:18:00,153.953,153.961,153.95,153.955,107100002.0
2006-12-04 05:19:00,153.95,153.956,153.942,153.949,125299996.0
2006-12-04 05:20:00,153.953,153.958,153.948,153.958,83399999.0
2006-12-04 05:21:00,153.953,153.979,153.946,153.96,154200000.0
2006-12-04 05:22:00,153.97,153.98,153.959,153.959,80000001.0
2006-12-04 05:23:00,153.949,153.962,153.949,153.959,72000000.0
2006-12-04 05:24:00,153.958,153.97,153.958,153.965,87299998.0
2006-12-04 05:25:00,153.964,153.972,153.959,153.962,101400000.0
2006-12-04 05:26:00,153.971,153.974,153.958,153.964,80900001.0
2006-12-04 05:27:00,153.973,153.974,153.963,153.963,98499999.0
2006-12-04 05:28:00,153.97,153.975,153.97,153.975,6200000.0
2006-12-04 05:29:00,153.973,153.977,153.956,153.977,143099998.0
2006-12-04 05:30:00,153.972,153.974,153.972,153.974,9600000.0
2006-12-04 05:31:00,153.981,153.99,153.981,153.987,57500000.0
2006-12-04 05:32:00,153.988,153.988,153.974,153.974,31200000.0
2006-12-04 05:33:00,153.985,153.985,153.975,153.985,59200001.0
2006-12-04 05:34:00,153.976,153.981,153.974,153.974,83499999.0
2006-12-04 05:35:00,153.978,153.988,153.978,153.985,83800000.0
2006-12-04 05:36:00,153.987,153.987,153.976,153.983,125899999.0
2006-12-04 05:37:00,153.973,153.977,153.944,153.95,114599998.0
2006-12-04 05:38:00,153.975,153.975,153.96,153.968,64800000.0
2006-12-04 05:39:00,153.978,153.991,153.978,153.99,83399999.0
2006-12-04 05:40:00,153.991,154.051,153.981,154.051,78200002.0
2006-12-04 05:41:00,154.069,154.086,154.067,154.077,118900002.0
2006-12-04 05:42:00,154.088,154.088,154.06,154.065,62400000.0
2006-12-04 05:43:00,154.062,154.07,154.056,154.07,60800000.0
2006-12-04 05:44:00,154.063,154.075,154.063,154.07,99199999.0
2006-12-04 05:45:00,154.067,154.076,154.061,154.076,138000001.0
2006-12-04 05:46:00,154.072,154.074,154.063,154.064,54900000.0
2006-12-04 05:47:00,154.065,154.078,154.065,154.076,31200000.0
2006-12-04 05:48:00,154.081,154.081,154.074,154.074,39300001.0
2006-12-04 05:49:00,154.07,154.072,154.056,154.065,131999996.0
2006-12-04 05:50:00,154.068,154.071,154.062,154.069,65400000.0
2006-12-04 05:51:00,154.065,154.07,154.064,154.07,76199998.0
2006-12-04 05:52:00,154.065,154.078,154.065,154.068,93199998.0
2006-12-04 05:53:00,154.071,154.081,154.071,154.076,128800000.0
2006-12-04 05:54:00,154.073,154.073,154.058,154.058,84800001.0
2006-12-04 05:55:00,154.048,154.058,154.041,154.051,98199999.0
2006-12-04 05:56:00,154.048,154.052,154.04,154.04,124199999.0
2006-12-04 05:57:00,154.036,154.048,154.036,154.048,20800000.0
2006-12-04 05:58:00,154.047,154.047,154.03,154.045,104299999.0
2006-12-04 05:59:00,154.046,154.053,154.036,154.043,189299997.0
2006-12-04 06:00:00,154.03,154.045,154.03,154.042,161500002.0
2006-12-04 06:01:00,154.041,154.048,154.031,154.048,122700000.0
2006-12-04 06:02:00,154.046,154.046,154.038,154.04,77000000.0
2006-12-04 06:03:00,154.035,154.035,154.021,154.03,170999999.0
2006-12-04 06:04:00,154.032,154.036,154.022,154.025,107100001.0
2006-12-04 06:05:00,154.027,154.033,154.019,154.033,51699999.0
2006-12-04 06:06:00,154.041,154.067,154.04,154.065,83200000.0
2006-12-04 06:07:00,154.048,154.058,154.035,154.038,64000000.0
2006-12-04 06:08:00,154.058,154.058,154.042,154.052,121300000.0
2006-12-04 06:09:00,154.047,154.073,154.047,154.062,91799998.0
2006-12-04 06:10:00,154.081,154.081,154.055,154.06,157899999.0
2006-12-04 06:11:00,154.066,154.095,154.059,154.095,62100000.0
2006-12-04 06:12:00,154.101,154.109,154.097,154.097,33600000.0
2006-12-04 06:13:00,154.081,154.093,154.073,154.088,77900000.0
2006-12-04 06:14:00,154.086,154.096,154.086,154.089,84900000.0
2006-12-04 06:15:00,154.116,154.153,154.116,154.148,82300002.0
2006-12-04 06:16:00,154.155,154.161,154.129,154.13,169000002.0
2006-12-04 06:17:00,154.128,154.14,154.119,154.14,54300000.0
2006-12-04 06:18:00,154.129,154.139,154.124,154.125,94700001.0
2006-12-04 06:19:00,154.127,154.133,154.119,154.12,69300000.0
2006-12-04 06:20:00,154.115,154.121,154.11,154.114,39400000.0
2006-12-04 06:21:00,154.114,154.116,154.114,154.116,22000000.0
2006-12-04 06:22:00,154.117,154.128,154.117,154.121,136900000.0
2006-12-04 06:23:00,154.136,154.136,154.111,154.114,145400002.0
2006-12-04 06:24:00,154.114,154.123,154.107,154.107,77500000.0
2006-12-04 06:25:00,154.118,154.123,154.111,154.113,88800000.0
2006-12-04 06:26:00,154.11,154.12,154.106,154.12,164200001.0
2006-12-04 06:27:00,154.12,154.121,154.107,154.11,105399999.0
2006-12-04 06:28:00,154.112,154.125,154.106,154.106,81899999.0
2006-12-04 06:29:00,154.103,154.114,154.103,154.108,63100000.0
2006-12-04 06:30:00,154.113,154.116,154.105,154.105,36200000.0
2006-12-04 06:31:00,154.113,154.118,154.113,154.113,117699999.0
2006-12-04 06:32:00,154.116,154.118,154.109,154.113,118099997.0
2006-12-04 06:33:00,154.112,154.115,154.109,154.112,103400000.0
2006-12-04 06:34:00,154.109,154.113,154.091,154.095,184799999.0
2006-12-04 06:35:00,154.102,154.11,154.102,154.102,78300000.0
2006-12-04 06:36:00,154.107,154.107,154.097,154.104,103699999.0
2006-12-04 06:37:00,154.098,154.112,154.098,154.098,106999999.0
2006-12-04 06:38:00,154.096,154.104,154.091,154.093,139699998.0
2006-12-04 06:39:00,154.087,154.1,154.087,154.093,118300000.0
2006-12-04 06:40:00,154.093,154.108,154.089,154.089,87600000.0
2006-12-04 06:41:00,154.082,154.098,154.082,154.098,82399999.0
2006-12-04 06:42:00,154.094,154.1,154.088,154.095,103899997.0
2006-12-04 06:43:00,154.1,154.1,154.095,154.095,82800000.0
2006-12-04 06:44:00,154.105,154.105,154.095,154.095,94199999.0
2006-12-04 06:45:00,154.096,154.096,154.089,154.089,18400000.0
2006-12-04 06:46:00,154.089,154.101,154.083,154.089,171899999.0
2006-12-04 06:47:00,154.107,154.107,154.092,154.092,60399999.0
2006-12-04 06:48:00,154.095,154.097,154.087,154.087,51400000.0
2006-12-04 06:49:00,154.086,154.093,154.082,154.089,120700002.0
2006-12-04 06:50:00,154.088,154.093,154.082,154.093,52600000.0
2006-12-04 06:51:00,154.089,154.091,154.078,154.088,85400000.0
2006-12-04 06:52:00,154.083,154.091,154.07,154.07,62700000.0
2006-12-04 06:53:00,154.069,154.071,154.069,154.071,69700001.0
2006-12-04 06:54:00,154.076,154.079,154.067,154.067,39200000.0
2006-12-04 06:55:00,154.067,154.077,154.067,154.075,92100001.0
2006-12-04 06:56:00,154.083,154.083,154.069,154.078,74699999.0
2006-12-04 06:57:00,154.069,154.076,154.069,154.076,147100004.0
2006-12-04 06:58:00,154.07,154.088,154.07,154.085,109399999.0
2006-12-04 06:59:00,154.082,154.082,154.066,154.077,80600000.0
2006-12-04 07:00:00,154.085,154.085,154.075,154.08,133299999.0
2006-12-04 07:01:00,154.077,154.082,154.069,154.079,91899998.0
2006-12-04 07:02:00,154.077,154.085,154.069,154.069,62899999.0
2006-12-04 07:03:00,154.075,154.091,154.075,154.09,89999998.0
2006-12-04 07:04:00,154.09,154.103,154.09,154.103,62700000.0
2006-12-04 07:05:00,154.091,154.103,154.088,154.101,126299999.0
2006-12-04 07:06:00,154.113,154.116,154.101,154.106,67800000.0
2006-12-04 07:07:00,154.115,154.115,154.11,154.11,59199999.0
2006-12-04 07:08:00,154.11,154.115,154.1,154.108,101599999.0
2006-12-04 07:09:00,154.112,154.124,154.103,154.103,113899999.0
2006-12-04 07:10:00,154.108,154.112,154.106,154.112,29100001.0
2006-12-04 07:11:00,154.107,154.107,154.092,154.107,125300000.0
2006-12-04 07:12:00,154.106,154.107,154.097,154.107,41700000.0
2006-12-04 07:13:00,154.111,154.111,154.099,154.106,100599998.0
2006-12-04 07:14:00,154.104,154.108,154.099,154.101,102399999.0
2006-12-04 07:15:00,154.095,154.111,154.095,154.097,67299999.0
2006-12-04 07:16:00,154.095,154.105,154.095,154.1,56700000.0
2006-12-04 07:17:00,154.099,154.1,154.09,154.1,74799999.0
2006-12-04 07:18:00,154.089,154.105,154.089,154.105,69099999.0
2006-12-04 07:19:00,154.1,154.1,154.095,154.095,18200000.0
2006-12-04 07:20:00,154.086,154.086,154.074,154.085,46400000.0
2006-12-04 07:21:00,154.081,154.087,154.076,154.076,52000000.0
2006-12-04 07:22:00,154.079,154.088,154.079,154.083,68200000.0
2006-12-04 07:23:00,154.09,154.09,154.073,154.08,66100000.0
2006-12-04 07:24:00,154.08,154.08,154.071,154.078,59200000.0
2006-12-04 07:25:00,154.064,154.069,154.056,154.056,61800001.0
2006-12-04 07:26:00,154.058,154.061,154.051,154.051,53800000.0
2006-12-04 07:27:00,154.051,154.051,154.039,154.039,25300000.0
2006-12-04 07:28:00,154.052,154.058,154.051,154.058,58200000.0
2006-12-04 07:29:00,154.058,154.067,154.043,154.044,64100000.0
2006-12-04 07:30:00,154.035,154.054,154.035,154.05,116200000.0
2006-12-04 07:31:00,154.055,154.055,154.051,154.054,16800000.0
2006-12-04 07:32:00,154.056,154.071,154.056,154.063,42900000.0
2006-12-04 07:33:00,154.068,154.074,154.061,154.061,59200000.0
2006-12-04 07:34:00,154.067,154.067,154.048,154.06,76200001.0
2006-12-04 07:35:00,154.056,154.063,154.043,154.062,85500000.0
2006-12-04 07:36:00,154.067,154.067,154.057,154.067,50700000.0
2006-12-04 07:37:00,154.066,154.073,154.063,154.063,93899998.0
2006-12-04 07:38:00,154.067,154.075,154.059,154.072,87100000.0
2006-12-04 07:39:00,154.066,154.082,154.066,154.077,62199999.0
2006-12-04 07:40:00,154.073,154.073,154.064,154.069,98999999.0
2006-12-04 07:41:00,154.066,154.073,154.064,154.07,120700002.0
2006-12-04 07:42:00,154.069,154.083,154.069,154.083,20700000.0
2006-12-04 07:43:00,154.077,154.083,154.067,154.076,70200000.0
2006-12-04 07:44:00,154.074,154.078,154.065,154.078,66200000.0
2006-12-04 07:45:00,154.075,154.077,154.07,154.07,68499998.0
2006-12-04 07:46:00,154.058,154.069,154.047,154.061,168600003.0
2006-12-04 07:47:00,154.055,154.056,154.043,154.056,126300003.0
2006-12-04 07:48:00,154.058,154.06,154.05,154.05,85599999.0
2006-12-04 07:49:00,154.055,154.066,154.055,154.066,29600000.0
2006-12-04 07:50:00,154.079,154.079,154.067,154.075,54899999.0
2006-12-04 07:51:00,154.07,154.07,154.067,154.07,26600000.0
2006-12-04 07:52:00,154.06,154.065,154.046,154.046,102999999.0
2006-12-04 07:53:00,154.052,154.055,154.05,154.05,39700000.0
2006-12-04 07:54:00,154.037,154.063,154.037,154.056,131900003.0
2006-12-04 07:55:00,154.055,154.055,154.05,154.055,78400000.0
2006-12-04 07:56:00,154.057,154.057,154.033,154.033,34600000.0
2006-12-04 07:57:00,154.042,154.055,154.04,154.04,55200000.0
2006-12-04 07:58:00,154.05,154.055,154.047,154.05,95100001.0
2006-12-04 07:59:00,154.045,154.063,154.045,154.063,52100000.0
2006-12-04 08:00:00,154.058,154.059,154.044,154.059,80599999.0
2006-12-04 08:01:00,154.062,154.062,154.05,154.05,27900000.0
2006-12-04 08:02:00,154.049,154.049,154.046,154.046,59699999.0
2006-12-04 08:03:00,154.04,154.057,154.04,154.043,129100002.0
2006-12-04 08:04:00,154.058,154.064,154.053,154.058,123799999.0
2006-12-04 08:05:00,154.057,154.057,154.048,154.048,67199999.0
2006-12-04 08:06:00,154.05,154.069,154.05,154.065,106099999.0
2006-12-04 08:07:00,154.072,154.078,154.059,154.059,64999999.0
2006-12-04 08:08:00,154.067,154.067,154.063,154.063,39600000.0
2006-12-04 08:09:00,154.055,154.055,154.04,154.04,52299999.0
2006-12-04 08:10:00,154.049,154.052,154.044,154.045,72700000.0
2006-12-04 08:11:00,154.047,154.047,154.032,154.042,28900000.0
2006-12-04 08:12:00,154.043,154.049,154.043,154.045,116299998.0
2006-12-04 08:13:00,154.036,154.039,154.027,154.028,78700002.0
2006-12-04 08:14:00,154.02,154.027,154.013,154.014,65399999.0
2006-12-04 08:15:00,154.002,154.002,153.987,153.989,55300001.0
2006-12-04 08:16:00,153.994,154.007,153.994,154.005,81799999.0
2006-12-04 08:17:00,153.99,153.99,153.983,153.99,112599999.0
2006-12-04 08:18:00,153.985,153.991,153.983,153.983,33599999.0
2006-12-04 08:19:00,153.968,153.981,153.968,153.975,41900000.0
2006-12-04 08:20:00,153.976,153.983,153.973,153.973,77500000.0
2006-12-04 08:21:00,153.973,153.983,153.973,153.973,75800000.0
2006-12-04 08:22:00,153.97,153.971,153.969,153.969,37000000.0
2006-12-04 08:23:00,153.962,153.975,153.962,153.964,135099997.0
2006-12-04 08:24:00,153.959,153.975,153.949,153.975,84800001.0
2006-12-04 08:25:00,153.97,153.97,153.963,153.963,100099998.0
2006-12-04 08:26:00,153.975,153.975,153.97,153.972,62700000.0
2006-12-04 08:27:00,153.967,153.97,153.96,153.96,101799999.0
2006-12-04 08:28:00,153.97,153.975,153.96,153.96,186400000.0
2006-12-04 08:29:00,153.967,153.968,153.963,153.968,177099999.0
2006-12-04 08:30:00,153.972,153.978,153.961,153.964,115100002.0
2006-12-04 08:31:00,153.972,153.979,153.965,153.974,115899999.0
2006-12-04 08:32:00,153.973,153.975,153.958,153.973,85800000.0
2006-12-04 08:33:00,153.957,153.977,153.957,153.974,89600001.0
2006-12-04 08:34:00,153.97,153.979,153.965,153.977,107000001.0
2006-12-04 08:35:00,153.964,153.964,153.953,153.953,112700000.0
2006-12-04 08:36:00,153.965,153.971,153.96,153.96,130100002.0
2006-12-04 08:37:00,153.966,153.968,153.956,153.968,131600002.0
2006-12-04 08:38:00,153.966,153.976,153.958,153.976,54400000.0
2006-12-04 08:39:00,153.98,153.985,153.975,153.985,125100001.0
2006-12-04 08:40:00,153.98,153.98,153.974,153.977,54800000.0
2006-12-04 08:41:00,153.971,153.973,153.963,153.968,115999998.0
2006-12-04 08:42:00,153.961,153.964,153.951,153.957,94700002.0
2006-12-04 08:43:00,153.946,153.948,153.934,153.934,77900001.0
2006-12-04 08:44:00,153.93,153.942,153.93,153.936,142299999.0
2006-12-04 08:45:00,153.938,153.947,153.934,153.935,75799998.0
2006-12-04 08:46:00,153.932,153.943,153.932,153.943,96399999.0
2006-12-04 08:47:00,153.933,153.943,153.93,153.93,49600000.0
2006-12-04 08:48:00,153.93,153.931,153.917,153.928,52000000.0
2006-12-04 08:49:00,153.913,153.938,153.913,153.938,109800000.0
2006-12-04 08:50:00,153.938,153.949,153.926,153.948,94700000.0
2006-12-04 08:51:00,153.937,153.952,153.929,153.952,55599999.0
2006-12-04 08:52:00,153.948,153.948,153.938,153.948,61600000.0
2006-12-04 08:53:00,153.95,153.952,153.945,153.95,92700001.0
2006-12-04 08:54:00,153.946,153.946,153.944,153.944,23500000.0
2006-12-04 08:55:00,153.938,153.938,153.914,153.924,67900000.0
2006-12-04 08:56:00,153.925,153.925,153.898,153.909,105499999.0
2006-12-04 08:57:00,153.907,153.915,153.9,153.903,133199999.0
2006-12-04 08:58:00,153.9,153.905,153.892,153.895,79200000.0
2006-12-04 08:59:00,153.896,153.906,153.891,153.905,178699999.0
2006-12-04 09:00:00,153.9,153.905,153.895,153.9,57600000.0
2006-12-04 09:01:00,153.9,153.913,153.893,153.897,170899997.0
2006-12-04 09:02:00,153.895,153.899,153.863,153.879,100700002.0
2006-12-04 09:03:00,153.875,153.877,153.866,153.867,107200000.0
2006-12-04 09:04:00,153.864,153.879,153.864,153.871,53400000.0
2006-12-04 09:05:00,153.868,153.877,153.865,153.877,121500000.0
2006-12-04 09:06:00,153.877,153.885,153.877,153.88,52400001.0
2006-12-04 09:07:00,153.878,153.886,153.872,153.872,89500002.0
2006-12-04 09:08:00,153.87,153.875,153.86,153.861,88700001.0
2006-12-04 09:09:00,153.86,153.873,153.85,153.873,96200000.0
2006-12-04 09:10:00,153.863,153.891,153.863,153.888,112699998.0
2006-12-04 09:11:00,153.892,153.915,153.885,153.907,96200000.0
2006-12-04 09:12:00,153.895,153.901,153.891,153.898,158299999.0
2006-12-04 09:13:00,153.894,153.894,153.885,153.885,32000000.0
2006-12-04 09:14:00,153.883,153.906,153.883,153.9,111700002.0
2006-12-04 09:15:00,153.902,153.904,153.886,153.886,125300002.0
2006-12-04 09:16:00,153.882,153.903,153.874,153.903,92800001.0
2006-12-04 09:17:00,153.9,153.9,153.898,153.9,22100000.0
2006-12-04 09:18:00,153.895,153.906,153.88,153.893,134100005.0
2006-12-04 09:19:00,153.903,153.927,153.902,153.917,117500002.0
2006-12-04 09:20:00,153.914,153.928,153.911,153.916,64799999.0
2006-12-04 09:21:00,153.922,153.924,153.916,153.922,220099998.0
2006-12-04 09:22:00,153.922,153.928,153.921,153.928,99699998.0
2006-12-04 09:23:00,153.928,153.928,153.919,153.919,49600001.0
2006-12-04 09:24:00,153.918,153.933,153.918,153.932,32100000.0
2006-12-04 09:25:00,153.947,153.949,153.935,153.944,83899998.0
2006-12-04 09:26:00,153.945,153.948,153.934,153.935,76800000.0
2006-12-04 09:27:00,153.948,153.955,153.946,153.955,71600000.0
2006-12-04 09:28:00,153.948,153.949,153.94,153.941,112500000.0
2006-12-04 09:29:00,153.949,153.954,153.94,153.95,165600000.0
2006-12-04 09:30:00,153.961,153.963,153.949,153.959,159500003.0
2006-12-04 09:31:00,153.955,153.965,153.955,153.965,64700002.0
2006-12-04 09:32:00,153.958,153.969,153.945,153.946,123299999.0
2006-12-04 09:33:00,153.942,153.945,153.94,153.94,194999999.0
2006-12-04 09:34:00,153.942,153.952,153.942,153.947,67900000.0
2006-12-04 09:35:00,153.944,153.952,153.94,153.949,76799999.0
2006-12-04 09:36:00,153.953,153.953,153.94,153.952,123599996.0
2006-12-04 09:37:00,153.947,153.948,153.931,153.945,109200000.0
2006-12-04 09:38:00,153.946,153.946,153.927,153.927,66299999.0
2006-12-04 09:39:00,153.915,153.925,153.912,153.925,125400000.0
2006-12-04 09:40:00,153.931,153.931,153.907,153.907,53600000.0
2006-12-04 09:41:00,153.914,153.925,153.907,153.907,47400000.0
2006-12-04 09:42:00,153.907,153.921,153.899,153.921,155499997.0
2006-12-04 09:43:00,153.904,153.919,153.89,153.89,147099996.0
2006-12-04 09:44:00,153.893,153.907,153.892,153.892,84399998.0
2006-12-04 09:45:00,153.9,153.912,153.892,153.892,59899999.0
2006-12-04 09:46:00,153.893,153.909,153.893,153.908,113499999.0
2006-12-04 09:47:00,153.911,153.911,153.886,153.892,133499999.0
2006-12-04 09:48:00,153.892,153.892,153.883,153.883,10200000.0
2006-12-04 09:49:00,153.874,153.874,153.815,153.815,151600000.0
2006-12-04 09:50:00,153.816,153.828,153.806,153.806,84799999.0
2006-12-04 09:51:00,153.808,153.808,153.78,153.796,72000000.0
2006-12-04 09:52:00,153.803,153.806,153.794,153.795,84700001.0
2006-12-04 09:53:00,153.802,153.807,153.802,153.807,38800000.0
2006-12-04 09:54:00,153.821,153.823,153.818,153.823,76300001.0
2006-12-04 09:55:00,153.823,153.832,153.823,153.83,106099997.0
2006-12-04 09:56:00,153.822,153.829,153.82,153.824,147600002.0
2006-12-04 09:57:00,153.812,153.812,153.785,153.795,30600000.0
2006-12-04 09:58:00,153.793,153.802,153.777,153.802,99800001.0
2006-12-04 09:59:00,153.813,153.845,153.813,153.845,126700000.0
2006-12-04 10:00:00,153.828,153.828,153.811,153.82,122600003.0
2006-12-04 10:01:00,153.81,153.828,153.81,153.814,101999998.0
2006-12-04 10:02:00,153.806,153.815,153.798,153.815,147999997.0
2006-12-04 10:03:00,153.806,153.831,153.806,153.831,29000000.0
2006-12-04 10:04:00,153.838,153.838,153.827,153.827,17600000.0
2006-12-04 10:05:00,153.825,153.825,153.816,153.818,85200001.0
2006-12-04 10:06:00,153.822,153.835,153.822,153.83,47700001.0
2006-12-04 10:07:00,153.831,153.836,153.799,153.799,77600000.0
2006-12-04 10:08:00,153.795,153.795,153.786,153.79,20800000.0
2006-12-04 10:09:00,153.801,153.805,153.749,153.763,85599999.0
2006-12-04 10:10:00,153.757,153.757,153.733,153.733,101000000.0
2006-12-04 10:11:00,153.724,153.737,153.716,153.716,114499998.0
2006-12-04 10:12:00,153.705,153.716,153.694,153.71,89700001.0
2006-12-04 10:13:00,153.711,153.715,153.697,153.701,115599999.0
2006-12-04 10:14:00,153.691,153.702,153.688,153.695,124899998.0
2006-12-04 10:15:00,153.699,153.713,153.692,153.702,180399999.0
2006-12-04 10:16:00,153.705,153.733,153.705,153.73,81599999.0
2006-12-04 10:17:00,153.734,153.74,153.731,153.733,144899997.0
2006-12-04 10:18:00,153.717,153.722,153.703,153.71,72300001.0
2006-12-04 10:19:00,153.694,153.72,153.694,153.72,127099998.0
2006-12-04 10:20:00,153.717,153.719,153.701,153.709,135299997.0
2006-12-04 10:21:00,153.712,153.713,153.698,153.705,119999998.0
2006-12-04 10:22:00,153.695,153.7,153.684,153.694,148200000.0
2006-12-04 10:23:00,153.692,153.7,153.686,153.69,79500001.0
2006-12-04 10:24:00,153.685,153.694,153.679,153.679,164700002.0
2006-12-04 10:25:00,153.685,153.686,153.671,153.686,66900000.0
2006-12-04 10:26:00,153.693,153.695,153.676,153.676,181200004.0
2006-12-04 10:27:00,153.677,153.686,153.668,153.682,175100000.0
2006-12-04 10:28:00,153.695,153.704,153.683,153.702,92800000.0
2006-12-04 10:29:00,153.71,153.726,153.705,153.726,47600001.0
2006-12-04 10:30:00,153.722,153.722,153.703,153.71,48100000.0
2006-12-04 10:31:00,153.715,153.732,153.712,153.728,132200003.0
2006-12-04 10:32:00,153.732,153.736,153.724,153.725,114200000.0
2006-12-04 10:33:00,153.726,153.741,153.726,153.74,50100000.0
2006-12-04 10:34:00,153.735,153.742,153.731,153.738,186100002.0
2006-12-04 10:35:00,153.741,153.745,153.725,153.725,60199999.0
2006-12-04 10:36:00,153.717,153.729,153.709,153.709,66000001.0
2006-12-04 10:37:00,153.724,153.76,153.724,153.756,64400000.0
2006-12-04 10:38:00,153.764,153.786,153.759,153.767,132900003.0
2006-12-04 10:39:00,153.77,153.78,153.764,153.77,61899999.0
2006-12-04 10:40:00,153.765,153.769,153.744,153.744,83600002.0
2006-12-04 10:41:00,153.734,153.751,153.734,153.751,99900000.0
2006-12-04 10:42:00,153.749,153.753,153.733,153.733,43500000.0
2006-12-04 10:43:00,153.737,153.752,153.726,153.745,173999998.0
2006-12-04 10:44:00,153.747,153.748,153.739,153.748,151999999.0
2006-12-04 10:45:00,153.756,153.756,153.741,153.75,57800000.0
2006-12-04 10:46:00,153.759,153.759,153.75,153.751,187600002.0
2006-12-04 10:47:00,153.748,153.76,153.748,153.76,60300000.0
2006-12-04 10:48:00,153.746,153.754,153.744,153.749,68400002.0
2006-12-04 10:49:00,153.755,153.76,153.738,153.744,85800000.0
2006-12-04 10:50:00,153.739,153.747,153.734,153.74,95200000.0
2006-12-04 10:51:00,153.746,153.746,153.736,153.744,85900002.0
2006-12-04 10:52:00,153.738,153.742,153.733,153.733,83100001.0
2006-12-04 10:53:00,153.741,153.747,153.73,153.737,194099996.0
2006-12-04 10:54:00,153.742,153.749,153.734,153.737,104699999.0
2006-12-04 10:55:00,153.733,153.733,153.717,153.72,152899997.0
2006-12-04 10:56:00,153.726,153.736,153.716,153.73,150299999.0
2006-12-04 10:57:00,153.726,153.726,153.708,153.72,41800000.0
2006-12-04 10:58:00,153.727,153.734,153.721,153.728,71900001.0
2006-12-04 10:59:00,153.729,153.732,153.718,153.726,119499998.0
2006-12-04 11:00:00,153.729,153.729,153.71,153.72,58200001.0
2006-12-04 11:01:00,153.724,153.728,153.716,153.72,182899999.0
2006-12-04 11:02:00,153.713,153.715,153.705,153.705,95499999.0
2006-12-04 11:03:00,153.704,153.714,153.704,153.705,70499997.0
2006-12-04 11:04:00,153.698,153.703,153.692,153.696,73299998.0
2006-12-04 11:05:00,153.712,153.712,153.696,153.707,60700000.0
2006-12-04 11:06:00,153.728,153.745,153.728,153.745,63000000.0
2006-12-04 11:07:00,153.728,153.743,153.721,153.743,71900000.0
2006-12-04 11:08:00,153.753,153.764,153.749,153.752,53200001.0
2006-12-04 11:09:00,153.753,153.753,153.736,153.741,67099999.0
2006-12-04 11:10:00,153.744,153.76,153.744,153.757,63099999.0
2006-12-04 11:11:00,153.759,153.78,153.755,153.776,54799999.0
2006-12-04 11:12:00,153.782,153.789,153.767,153.772,106799997.0
2006-12-04 11:13:00,153.774,153.807,153.774,153.807,84499999.0
2006-12-04 11:14:00,153.81,153.903,153.81,153.903,78900000.0
2006-12-04 11:15:00,153.897,153.935,153.897,153.935,61400002.0
2006-12-04 11:16:00,153.946,153.973,153.945,153.945,76899999.0
2006-12-04 11:17:00,153.952,153.994,153.952,153.959,142799998.0
2006-12-04 11:18:00,153.957,153.957,153.927,153.948,189199997.0
2006-12-04 11:19:00,153.947,153.956,153.939,153.955,140900002.0
2006-12-04 11:20:00,153.943,153.957,153.93,153.93,102400000.0
2006-12-04 11:21:00,153.924,153.924,153.912,153.913,110999999.0
2006-12-04 11:22:00,153.915,153.935,153.913,153.935,119000003.0
2006-12-04 11:23:00,153.935,153.947,153.935,153.935,115000001.0
2006-12-04 11:24:00,153.942,153.951,153.942,153.947,71300000.0
2006-12-04 11:25:00,153.947,153.955,153.942,153.95,80200001.0
2006-12-04 11:26:00,153.945,153.945,153.916,153.921,88299998.0
2006-12-04 11:27:00,153.932,153.948,153.932,153.945,117200000.0
2006-12-04 11:28:00,153.946,153.946,153.924,153.934,57300000.0
2006-12-04 11:29:00,153.948,153.948,153.937,153.938,60000000.0
2006-12-04 11:30:00,153.94,153.949,153.93,153.93,67900000.0
2006-12-04 11:31:00,153.924,153.938,153.919,153.923,120700000.0
2006-12-04 11:32:00,153.924,153.932,153.921,153.927,53600000.0
2006-12-04 11:33:00,153.931,153.936,153.921,153.936,118300000.0
2006-12-04 11:34:00,153.94,153.94,153.923,153.934,93199999.0
2006-12-04 11:35:00,153.939,153.949,153.938,153.939,160399999.0
2006-12-04 11:36:00,153.961,153.98,153.956,153.97,76500001.0
2006-12-04 11:37:00,153.972,153.979,153.952,153.968,142700001.0
2006-12-04 11:38:00,153.968,153.971,153.959,153.963,89999998.0
2006-12-04 11:39:00,153.96,153.97,153.948,153.97,126200000.0
2006-12-04 11:40:00,153.966,153.973,153.962,153.967,116099999.0
2006-12-04 11:41:00,153.962,153.969,153.953,153.96,158099999.0
2006-12-04 11:42:00,153.963,153.971,153.963,153.969,89999999.0
2006-12-04 11:43:00,153.977,153.989,153.975,153.981,92200001.0
2006-12-04 11:44:00,153.99,154.008,153.981,154.005,122800002.0
2006-12-04 11:45:00,154.003,154.007,153.989,154.001,176099999.0
2006-12-04 11:46:00,153.986,153.986,153.976,153.984,104100001.0
2006-12-04 11:47:00,153.985,153.994,153.973,153.973,128599998.0
2006-12-04 11:48:00,153.978,153.979,153.972,153.973,123699998.0
2006-12-04 11:49:00,153.961,153.965,153.952,153.965,156999997.0
2006-12-04 11:50:00,153.957,153.969,153.957,153.962,33900000.0
2006-12-04 11:51:00,153.953,153.975,153.953,153.969,78999999.0
2006-12-04 11:52:00,153.951,153.967,153.951,153.961,97799998.0
2006-12-04 11:53:00,153.956,153.974,153.949,153.96,72900000.0
2006-12-04 11:54:00,153.971,153.978,153.958,153.964,141300002.0
2006-12-04 11:55:00,153.98,153.987,153.975,153.984,78900001.0
2006-12-04 11:56:00,153.992,153.994,153.974,153.976,114000000.0
2006-12-04 11:57:00,153.975,153.975,153.961,153.968,62299998.0
2006-12-04 11:58:00,153.948,153.948,153.922,153.927,128299999.0
2006-12-04 11:59:00,153.918,153.928,153.915,153.92,115300001.0
2006-12-04 12:00:00,153.903,153.91,153.893,153.893,133300000.0
2006-12-04 12:01:00,153.898,153.91,153.892,153.9,76500000.0
2006-12-04 12:02:00,153.898,153.908,153.895,153.897,120200001.0
2006-12-04 12:03:00,153.892,153.897,153.89,153.891,103100000.0
2006-12-04 12:04:00,153.898,153.899,153.893,153.898,70600000.0
2006-12-04 12:05:00,153.889,153.889,153.88,153.881,91000000.0
2006-12-04 12:06:00,153.88,153.885,153.864,153.865,104300002.0
2006-12-04 12:07:00,153.864,153.877,153.862,153.877,127700000.0
2006-12-04 12:08:00,153.874,153.904,153.874,153.886,93600000.0
2006-12-04 12:09:00,153.893,153.904,153.893,153.901,75700001.0
2006-12-04 12:10:00,153.904,153.907,153.892,153.892,132600000.0
2006-12-04 12:11:00,153.892,153.895,153.885,153.89,92100001.0
2006-12-04 12:12:00,153.89,153.893,153.881,153.881,11700000.0
2006-12-04 12:13:00,153.882,153.892,153.882,153.883,42000000.0
2006-12-04 12:14:00,153.883,153.9,153.878,153.888,110299998.0
2006-12-04 12:15:00,153.888,153.901,153.885,153.885,107800001.0
2006-12-04 12:16:00,153.885,153.891,153.881,153.888,61800000.0
2006-12-04 12:17:00,153.882,153.89,153.871,153.89,27100000.0
2006-12-04 12:18:00,153.892,153.892,153.884,153.885,67900000.0
2006-12-04 12:19:00,153.884,153.898,153.884,153.891,137099998.0
2006-12-04 12:20:00,153.887,153.907,153.884,153.907,91999999.0
2006-12-04 12:21:00,153.908,153.908,153.895,153.895,60400002.0
2006-12-04 12:22:00,153.892,153.899,153.885,153.887,125500000.0
2006-12-04 12:23:00,153.892,153.895,153.874,153.874,42199999.0
2006-12-04 12:24:00,153.879,153.889,153.87,153.871,136300000.0
2006-12-04 12:25:00,153.88,153.889,153.88,153.886,26400000.0
2006-12-04 12:26:00,153.895,153.901,153.885,153.892,187099999.0
2006-12-04 12:27:00,153.884,153.884,153.872,153.872,52000000.0
2006-12-04 12:28:00,153.879,153.897,153.879,153.894,64400000.0
2006-12-04 12:29:00,153.899,153.92,153.899,153.92,80300000.0
2006-12-04 12:30:00,153.922,153.939,153.922,153.935,92199999.0
2006-12-04 12:31:00,153.933,153.937,153.924,153.927,68900000.0
2006-12-04 12:32:00,153.935,153.939,153.925,153.925,116799998.0
2006-12-04 12:33:00,153.925,153.931,153.917,153.929,159900000.0
2006-12-04 12:34:00,153.918,153.918,153.903,153.917,69900000.0
2006-12-04 12:35:00,153.927,153.938,153.922,153.925,110300000.0
2006-12-04 12:36:00,153.939,153.945,153.935,153.945,126700001.0
2006-12-04 12:37:00,153.934,153.934,153.92,153.92,41899999.0
2006-12-04 12:38:00,153.921,153.936,153.921,153.925,67599998.0
2006-12-04 12:39:00,153.927,153.949,153.927,153.948,144299999.0
2006-12-04 12:40:00,153.945,153.957,153.941,153.951,120600003.0
2006-12-04 12:41:00,153.94,153.953,153.94,153.943,131600002.0
2006-12-04 12:42:00,153.943,153.949,153.932,153.932,57199999.0
2006-12-04 12:43:00,153.935,153.947,153.93,153.947,110000002.0
2006-12-04 12:44:00,153.95,153.954,153.94,153.94,69699999.0
2006-12-04 12:45:00,153.95,153.965,153.943,153.96,59899999.0
2006-12-04 12:46:00,153.97,153.972,153.946,153.946,174899998.0
2006-12-04 12:47:00,153.957,153.957,153.937,153.937,61600000.0
2006-12-04 12:48:00,153.944,153.949,153.927,153.949,131700002.0
2006-12-04 12:49:00,153.945,153.947,153.934,153.937,98000002.0
2006-12-04 12:50:00,153.933,153.943,153.912,153.914,96700001.0
2006-12-04 12:51:00,153.921,153.921,153.913,153.916,38300000.0
2006-12-04 12:52:00,153.908,153.912,153.89,153.894,103000001.0
2006-12-04 12:53:00,153.868,153.872,153.853,153.853,119999999.0
2006-12-04 12:54:00,153.839,153.851,153.832,153.842,135799999.0
2006-12-04 12:55:00,153.842,153.857,153.842,153.857,42900000.0
2006-12-04 12:56:00,153.862,153.868,153.855,153.857,89600003.0
2006-12-04 12:57:00,153.855,153.855,153.831,153.84,84800001.0
2006-12-04 12:58:00,153.839,153.842,153.833,153.842,96600000.0
2006-12-04 12:59:00,153.838,153.849,153.831,153.846,47200000.0
2006-12-04 13:00:00,153.84,153.851,153.837,153.851,52000000.0
2006-12-04 13:01:00,153.836,153.836,153.82,153.833,72599999.0
2006-12-04 13:02:00,153.838,153.841,153.833,153.837,65499999.0
2006-12-04 13:03:00,153.836,153.836,153.823,153.823,89599999.0
2006-12-04 13:04:00,153.829,153.834,153.824,153.825,107299999.0
2006-12-04 13:05:00,153.816,153.826,153.797,153.797,50000000.0
2006-12-04 13:06:00,153.797,153.805,153.795,153.795,117899999.0
2006-12-04 13:07:00,153.796,153.803,153.796,153.802,72700000.0
2006-12-04 13:08:00,153.788,153.794,153.788,153.793,99999999.0
2006-12-04 13:09:00,153.796,153.811,153.794,153.811,77199999.0
2006-12-04 13:10:00,153.805,153.805,153.791,153.8,55500001.0
2006-12-04 13:11:00,153.798,153.813,153.789,153.811,157499997.0
2006-12-04 13:12:00,153.806,153.816,153.806,153.816,37600000.0
2006-12-04 13:13:00,153.815,153.815,153.791,153.806,150399999.0
2006-12-04 13:14:00,153.808,153.816,153.798,153.804,68600000.0
2006-12-04 13:15:00,153.794,153.805,153.793,153.8,98599999.0
2006-12-04 13:16:00,153.79,153.803,153.786,153.803,42400000.0
2006-12-04 13:17:00,153.799,153.8,153.79,153.797,91400000.0
2006-12-04 13:18:00,153.791,153.791,153.772,153.784,105299999.0
2006-12-04 13:19:00,153.778,153.788,153.777,153.785,25100000.0
2006-12-04 13:20:00,153.767,153.784,153.767,153.784,106300000.0
2006-12-04 13:21:00,153.785,153.797,153.779,153.78,70100002.0
2006-12-04 13:22:00,153.783,153.786,153.778,153.778,97400000.0
2006-12-04 13:23:00,153.777,153.779,153.76,153.769,129400002.0
2006-12-04 13:24:00,153.778,153.778,153.766,153.776,89600000.0
2006-12-04 13:25:00,153.768,153.769,153.76,153.769,76599998.0
2006-12-04 13:26:00,153.769,153.78,153.765,153.78,75400000.0
2006-12-04 13:27:00,153.778,153.778,153.775,153.778,109800000.0
2006-12-04 13:28:00,153.766,153.778,153.766,153.778,90500000.0
2006-12-04 13:29:00,153.776,153.776,153.765,153.77,72700001.0
2006-12-04 13:30:00,153.77,153.77,153.761,153.765,102300000.0
2006-12-04 13:31:00,153.761,153.765,153.755,153.765,84200000.0
2006-12-04 13:32:00,153.74,153.764,153.74,153.745,78200001.0
2006-12-04 13:33:00,153.76,153.765,153.759,153.765,48799999.0
2006-12-04 13:34:00,153.76,153.77,153.75,153.763,69000000.0
2006-12-04 13:35:00,153.755,153.771,153.754,153.766,52000000.0
2006-12-04 13:36:00,153.766,153.766,153.764,153.764,16000000.0
2006-12-04 13:37:00,153.758,153.767,153.753,153.762,92800000.0
2006-12-04 13:38:00,153.767,153.767,153.755,153.755,82600000.0
2006-12-04 13:39:00,153.741,153.751,153.738,153.739,50600000.0
2006-12-04 13:40:00,153.728,153.755,153.728,153.755,83900000.0
2006-12-04 13:41:00,153.761,153.761,153.737,153.74,99700000.0
2006-12-04 13:42:00,153.739,153.748,153.737,153.747,138099998.0
2006-12-04 13:43:00,153.748,153.751,153.741,153.741,39000000.0
2006-12-04 13:44:00,153.735,153.751,153.735,153.735,80700002.0
2006-12-04 13:45:00,153.748,153.748,153.732,153.744,69600000.0
2006-12-04 13:46:00,153.747,153.761,153.747,153.758,105399999.0
2006-12-04 13:47:00,153.744,153.744,153.738,153.738,31200000.0
2006-12-04 13:48:00,153.736,153.749,153.736,153.739,109399998.0
2006-12-04 13:49:00,153.723,153.74,153.72,153.733,107800002.0
2006-12-04 13:50:00,153.728,153.748,153.728,153.735,58700000.0
2006-12-04 13:51:00,153.744,153.759,153.732,153.759,102999998.0
2006-12-04 13:52:00,153.762,153.763,153.743,153.743,59800000.0
2006-12-04 13:53:00,153.738,153.746,153.734,153.737,78199999.0
2006-12-04 13:54:00,153.732,153.736,153.728,153.736,85400000.0
2006-12-04 13:55:00,153.734,153.74,153.719,153.719,59200000.0
2006-12-04 13:56:00,153.717,153.733,153.717,153.731,24400000.0
2006-12-04 13:57:00,153.737,153.746,153.737,153.737,91999999.0
2006-12-04 13:58:00,153.739,153.742,153.722,153.722,98399998.0
2006-12-04 13:59:00,153.729,153.734,153.723,153.725,115299999.0
2006-12-04 14:00:00,153.727,153.747,153.727,153.742,158200001.0
2006-12-04 14:01:00,153.744,153.744,153.729,153.735,131299998.0
2006-12-04 14:02:00,153.73,153.756,153.73,153.749,77600000.0
2006-12-04 14:03:00,153.758,153.764,153.755,153.755,113900001.0
2006-12-04 14:04:00,153.762,153.764,153.753,153.764,107900001.0
2006-12-04 14:05:00,153.754,153.762,153.74,153.762,75099999.0
2006-12-04 14:06:00,153.762,153.772,153.758,153.772,150199996.0
2006-12-04 14:07:00,153.764,153.766,153.751,153.753,129600004.0
2006-12-04 14:08:00,153.742,153.755,153.726,153.734,154200000.0
2006-12-04 14:09:00,153.719,153.719,153.705,153.705,39800000.0
2006-12-04 14:10:00,153.713,153.721,153.695,153.697,151599997.0
2006-12-04 14:11:00,153.717,153.724,153.71,153.71,80699999.0
2006-12-04 14:12:00,153.712,153.712,153.69,153.693,97200004.0
2006-12-04 14:13:00,153.697,153.711,153.695,153.703,124700000.0
2006-12-04 14:14:00,153.683,153.709,153.683,153.7,156099999.0
2006-12-04 14:15:00,153.694,153.721,153.693,153.721,160000003.0
2006-12-04 14:16:00,153.718,153.737,153.717,153.731,119699999.0
2006-12-04 14:17:00,153.729,153.746,153.726,153.733,86899999.0
2006-12-04 14:18:00,153.736,153.747,153.732,153.732,83400000.0
2006-12-04 14:19:00,153.728,153.733,153.721,153.733,83700000.0
2006-12-04 14:20:00,153.738,153.739,153.72,153.728,73599999.0
2006-12-04 14:21:00,153.708,153.717,153.702,153.717,74699999.0
2006-12-04 14:22:00,153.728,153.728,153.707,153.708,184000001.0
2006-12-04 14:23:00,153.713,153.733,153.713,153.725,83799998.0
2006-12-04 14:24:00,153.731,153.731,153.716,153.727,50099999.0
2006-12-04 14:25:00,153.714,153.721,153.714,153.72,96000001.0
2006-12-04 14:26:00,153.734,153.736,153.734,153.736,9300000.0
2006-12-04 14:27:00,153.741,153.741,153.716,153.733,194700003.0
2006-12-04 14:28:00,153.736,153.736,153.72,153.722,53400000.0
2006-12-04 14:29:00,153.717,153.723,153.713,153.715,150099999.0
2006-12-04 14:30:00,153.716,153.726,153.716,153.718,97500001.0
2006-12-04 14:31:00,153.735,153.735,153.725,153.73,76599999.0
2006-12-04 14:32:00,153.724,153.737,153.717,153.735,124599999.0
2006-12-04 14:33:00,153.732,153.746,153.732,153.745,59900002.0
2006-12-04 14:34:00,153.741,153.741,153.721,153.725,84899998.0
2006-12-04 14:35:00,153.736,153.781,153.736,153.772,130000000.0
2006-12-04 14:36:00,153.77,153.785,153.764,153.779,78499999.0
2006-12-04 14:37:00,153.783,153.783,153.765,153.772,50200000.0
2006-12-04 14:38:00,153.764,153.773,153.762,153.762,206400001.0
2006-12-04 14:39:00,153.769,153.81,153.769,153.81,102699997.0
2006-12-04 14:40:00,153.808,153.817,153.797,153.81,59400000.0
2006-12-04 14:41:00,153.808,153.81,153.802,153.803,154100002.0
2006-12-04 14:42:00,153.797,153.818,153.797,153.813,53300001.0
2006-12-04 14:43:00,153.817,153.824,153.798,153.798,182600001.0
2006-12-04 14:44:00,153.811,153.831,153.805,153.831,147000002.0
2006-12-04 14:45:00,153.825,153.825,153.812,153.82,67800001.0
2006-12-04 14:46:00,153.82,153.825,153.815,153.815,63500000.0
2006-12-04 14:47:00,153.815,153.82,153.811,153.815,62800001.0
2006-12-04 14:48:00,153.821,153.826,153.809,153.819,105299998.0
2006-12-04 14:49:00,153.816,153.818,153.811,153.811,33400000.0
2006-12-04 14:50:00,153.814,153.817,153.804,153.817,152500002.0
2006-12-04 14:51:00,153.818,153.823,153.811,153.823,74900000.0
2006-12-04 14:52:00,153.806,153.806,153.787,153.791,52800000.0
2006-12-04 14:53:00,153.79,153.805,153.79,153.795,125800000.0
2006-12-04 14:54:00,153.798,153.798,153.781,153.784,79900001.0
2006-12-04 14:55:00,153.788,153.809,153.788,153.809,74800000.0
2006-12-04 14:56:00,153.819,153.819,153.81,153.819,274600001.0
2006-12-04 14:57:00,153.823,153.823,153.816,153.819,40300000.0
2006-12-04 14:58:00,153.812,153.812,153.795,153.795,85300001.0
2006-12-04 14:59:00,153.812,153.823,153.803,153.803,41499999.0
2006-12-04 15:00:00,153.817,153.837,153.817,153.83,108600000.0
2006-12-04 15:01:00,153.825,153.835,153.821,153.825,104200000.0
2006-12-04 15:02:00,153.827,153.838,153.822,153.828,88499998.0
2006-12-04 15:03:00,153.825,153.836,153.82,153.836,93999998.0
2006-12-04 15:04:00,153.838,153.841,153.829,153.829,69600001.0
2006-12-04 15:05:00,153.824,153.835,153.822,153.822,104399998.0
2006-12-04 15:06:00,153.828,153.831,153.809,153.827,87099999.0
2006-12-04 15:07:00,153.839,153.839,153.826,153.832,44000000.0
2006-12-04 15:08:00,153.842,153.851,153.837,153.837,88100001.0
2006-12-04 15:09:00,153.833,153.847,153.833,153.837,75699998.0
2006-12-04 15:10:00,153.835,153.849,153.831,153.849,80900000.0
2006-12-04 15:11:00,153.843,153.85,153.84,153.848,63100001.0
2006-12-04 15:12:00,153.847,153.853,153.843,153.85,63000001.0
2006-12-04 15:13:00,153.87,153.89,153.868,153.87,108799997.0
2006-12-04 15:14:00,153.874,153.883,153.869,153.871,122499999.0
2006-12-04 15:15:00,153.852,153.875,153.852,153.875,48400000.0
2006-12-04 15:16:00,153.879,153.891,153.871,153.885,67100000.0
2006-12-04 15:17:00,153.887,153.895,153.887,153.891,79900001.0
2006-12-04 15:18:00,153.893,153.906,153.893,153.906,105500002.0
2006-12-04 15:19:00,153.898,153.921,153.898,153.921,54000000.0
2006-12-04 15:20:00,153.918,153.927,153.914,153.925,131900000.0
2006-12-04 15:21:00,153.922,153.93,153.922,153.923,116500002.0
2006-12-04 15:22:00,153.909,153.92,153.902,153.916,163199999.0
2006-12-04 15:23:00,153.907,153.919,153.906,153.907,143300002.0
2006-12-04 15:24:00,153.909,153.919,153.902,153.902,135500001.0
2006-12-04 15:25:00,153.896,153.896,153.883,153.89,80299999.0
2006-12-04 15:26:00,153.887,153.89,153.871,153.874,83300000.0
2006-12-04 15:27:00,153.876,153.876,153.845,153.845,100300002.0
2006-12-04 15:28:00,153.851,153.851,153.818,153.826,143200002.0
2006-12-04 15:29:00,153.828,153.828,153.814,153.816,122399999.0
2006-12-04 15:30:00,153.815,153.824,153.815,153.824,39299999.0
2006-12-04 15:31:00,153.822,153.824,153.814,153.824,154599998.0
2006-12-04 15:32:00,153.827,153.841,153.823,153.823,117499997.0
2006-12-04 15:33:00,153.829,153.833,153.823,153.823,130500000.0
2006-12-04 15:34:00,153.822,153.828,153.82,153.828,108299999.0
2006-12-04 15:35:00,153.833,153.836,153.818,153.83,122999999.0
2006-12-04 15:36:00,153.841,153.841,153.807,153.817,61000000.0
2006-12-04 15:37:00,153.823,153.83,153.812,153.815,179100000.0
2006-12-04 15:38:00,153.812,153.825,153.812,153.823,80499999.0
2006-12-04 15:39:00,153.829,153.842,153.829,153.84,97099999.0
2006-12-04 15:40:00,153.838,153.838,153.826,153.83,85500000.0
2006-12-04 15:41:00,153.831,153.834,153.821,153.832,172300004.0
2006-12-04 15:42:00,153.834,153.847,153.834,153.835,78400000.0
2006-12-04 15:43:00,153.826,153.826,153.809,153.826,92500001.0
2006-12-04 15:44:00,153.815,153.827,153.808,153.808,75900001.0
2006-12-04 15:45:00,153.809,153.823,153.809,153.823,72700000.0
2006-12-04 15:46:00,153.808,153.831,153.808,153.826,96200000.0
2006-12-04 15:47:00,153.826,153.827,153.814,153.827,120099998.0
2006-12-04 15:48:00,153.832,153.838,153.821,153.821,99300000.0
2006-12-04 15:49:00,153.826,153.827,153.807,153.815,103600001.0
2006-12-04 15:50:00,153.82,153.825,153.815,153.82,94200001.0
2006-12-04 15:51:00,153.818,153.825,153.81,153.825,92700002.0
2006-12-04 15:52:00,153.837,153.837,153.821,153.83,109799998.0
2006-12-04 15:53:00,153.83,153.83,153.804,153.804,43500000.0
2006-12-04 15:54:00,153.798,153.81,153.792,153.81,62900000.0
2006-12-04 15:55:00,153.811,153.816,153.806,153.806,95600000.0
2006-12-04 15:56:00,153.803,153.807,153.794,153.803,99100000.0
2006-12-04 15:57:00,153.811,153.811,153.793,153.793,71000000.0
2006-12-04 15:58:00,153.798,153.813,153.79,153.799,101399999.0
2006-12-04 15:59:00,153.788,153.794,153.781,153.794,62400000.0
2006-12-04 16:00:00,153.793,153.795,153.777,153.777,121499999.0
2006-12-04 16:01:00,153.779,153.781,153.772,153.772,21700000.0
2006-12-04 16:02:00,153.775,153.775,153.739,153.739,68900001.0
2006-12-04 16:03:00,153.753,153.755,153.744,153.755,37300000.0
2006-12-04 16:04:00,153.755,153.767,153.75,153.755,92100000.0
2006-12-04 16:05:00,153.754,153.758,153.741,153.758,104000001.0
2006-12-04 16:06:00,153.752,153.764,153.752,153.763,103199999.0
2006-12-04 16:07:00,153.769,153.783,153.769,153.773,109499999.0
2006-12-04 16:08:00,153.772,153.789,153.772,153.788,82300000.0
2006-12-04 16:09:00,153.785,153.797,153.785,153.797,52800000.0
2006-12-04 16:10:00,153.805,153.806,153.782,153.793,92699999.0
2006-12-04 16:11:00,153.798,153.806,153.798,153.805,112200002.0
2006-12-04 16:12:00,153.804,153.815,153.799,153.807,141800002.0
2006-12-04 16:13:00,153.813,153.819,153.803,153.805,131499998.0
2006-12-04 16:14:00,153.82,153.82,153.799,153.809,114600000.0
2006-12-04 16:15:00,153.808,153.816,153.798,153.816,49300000.0
2006-12-04 16:16:00,153.811,153.827,153.806,153.812,103700000.0
2006-12-04 16:17:00,153.828,153.836,153.815,153.836,149800000.0
2006-12-04 16:18:00,153.842,153.859,153.83,153.859,89900001.0
2006-12-04 16:19:00,153.856,153.856,153.839,153.845,85999998.0
2006-12-04 16:20:00,153.85,153.85,153.833,153.835,26900000.0
2006-12-04 16:21:00,153.84,153.858,153.84,153.858,105500002.0
2006-12-04 16:22:00,153.849,153.873,153.849,153.869,59000000.0
2006-12-04 16:23:00,153.867,153.867,153.849,153.859,49599999.0
2006-12-04 16:24:00,153.852,153.852,153.823,153.823,124199997.0
2006-12-04 16:25:00,153.835,153.835,153.815,153.815,37500000.0
2006-12-04 16:26:00,153.804,153.817,153.803,153.803,69700000.0
2006-12-04 16:27:00,153.802,153.817,153.802,153.817,28400000.0
2006-12-04 16:28:00,153.827,153.839,153.824,153.824,112299999.0
2006-12-04 16:29:00,153.808,153.808,153.776,153.789,139100000.0
2006-12-04 16:30:00,153.791,153.8,153.783,153.797,100400001.0
2006-12-04 16:31:00,153.782,153.804,153.782,153.791,102000000.0
2006-12-04 16:32:00,153.797,153.797,153.772,153.772,54299999.0
2006-12-04 16:33:00,153.763,153.78,153.747,153.78,53500000.0
2006-12-04 16:34:00,153.791,153.799,153.785,153.786,126600000.0
2006-12-04 16:35:00,153.788,153.794,153.786,153.794,60800000.0
2006-12-04 16:36:00,153.788,153.805,153.788,153.8,110199997.0
2006-12-04 16:37:00,153.794,153.81,153.794,153.808,138899998.0
2006-12-04 16:38:00,153.805,153.821,153.803,153.821,86800000.0
2006-12-04 16:39:00,153.825,153.839,153.825,153.837,78199998.0
2006-12-04 16:40:00,153.825,153.847,153.825,153.832,74600000.0
2006-12-04 16:41:00,153.824,153.824,153.792,153.798,152100001.0
2006-12-04 16:42:00,153.804,153.804,153.788,153.788,88000000.0
2006-12-04 16:43:00,153.793,153.793,153.767,153.767,81399999.0
2006-12-04 16:44:00,153.763,153.773,153.732,153.732,159799996.0
2006-12-04 16:45:00,153.728,153.728,153.711,153.717,80000000.0
2006-12-04 16:46:00,153.717,153.729,153.697,153.697,50400000.0
2006-12-04 16:47:00,153.698,153.701,153.672,153.684,47500000.0
2006-12-04 16:48:00,153.667,153.688,153.659,153.688,47200000.0
2006-12-04 16:49:00,153.683,153.683,153.649,153.649,81799999.0
2006-12-04 16:50:00,153.652,153.654,153.645,153.652,153000000.0
2006-12-04 16:51:00,153.642,153.658,153.642,153.65,145799999.0
2006-12-04 16:52:00,153.647,153.651,153.627,153.627,124799998.0
2006-12-04 16:53:00,153.632,153.634,153.618,153.618,124399999.0
2006-12-04 16:54:00,153.62,153.633,153.603,153.604,85400000.0
2006-12-04 16:55:00,153.602,153.604,153.597,153.601,132100002.0
2006-12-04 16:56:00,153.607,153.619,153.607,153.61,102500000.0
2006-12-04 16:57:00,153.606,153.615,153.595,153.615,43800000.0
2006-12-04 16:58:00,153.625,153.63,153.616,153.63,123200002.0
2006-12-04 16:59:00,153.64,153.64,153.632,153.634,65600001.0
2006-12-04 17:00:00,153.645,153.651,153.624,153.642,142000000.0
2006-12-04 17:01:00,153.652,153.673,153.652,153.673,45700000.0
2006-12-04 17:02:00,153.674,153.697,153.674,153.697,57200000.0
2006-12-04 17:03:00,153.691,153.691,153.661,153.665,78200000.0
2006-12-04 17:04:00,153.656,153.689,153.656,153.689,118999999.0
2006-12-04 17:05:00,153.685,153.685,153.672,153.68,94199998.0
2006-12-04 17:06:00,153.681,153.681,153.65,153.662,61799999.0
2006-12-04 17:07:00,153.663,153.665,153.652,153.66,72899999.0
2006-12-04 17:08:00,153.656,153.67,153.653,153.665,56999999.0
2006-12-04 17:09:00,153.66,153.669,153.657,153.667,55500000.0
2006-12-04 17:10:00,153.666,153.666,153.653,153.655,124100001.0
2006-12-04 17:11:00,153.66,153.664,153.656,153.656,114800001.0
2006-12-04 17:12:00,153.659,153.668,153.655,153.668,122699999.0
2006-12-04 17:13:00,153.664,153.675,153.659,153.675,106400000.0
2006-12-04 17:14:00,153.683,153.689,153.671,153.687,117100002.0
2006-12-04 17:15:00,153.692,153.716,153.692,153.716,39700000.0
2006-12-04 17:16:00,153.716,153.722,153.701,153.712,75200001.0
2006-12-04 17:17:00,153.711,153.719,153.7,153.711,110299999.0
2006-12-04 17:18:00,153.712,153.723,153.712,153.72,79199997.0
2006-12-04 17:19:00,153.723,153.723,153.713,153.717,240500004.0
2006-12-04 17:20:00,153.721,153.723,153.705,153.705,139599999.0
2006-12-04 17:21:00,153.708,153.715,153.706,153.707,72500001.0
2006-12-04 17:22:00,153.697,153.71,153.69,153.71,54099998.0
2006-12-04 17:23:00,153.707,153.711,153.702,153.702,77200002.0
2006-12-04 17:24:00,153.702,153.702,153.694,153.698,23100000.0
2006-12-04 17:25:00,153.692,153.702,153.692,153.702,3500000.0
2006-12-04 17:26:00,153.7,153.716,153.694,153.715,70399999.0
2006-12-04 17:27:00,153.71,153.732,153.71,153.723,91699998.0
2006-12-04 17:28:00,153.718,153.722,153.713,153.716,120999999.0
2006-12-04 17:29:00,153.715,153.715,153.704,153.708,45700000.0
2006-12-04 17:30:00,153.705,153.71,153.697,153.697,82299999.0
2006-12-04 17:31:00,153.692,153.694,153.68,153.694,82399999.0
2006-12-04 17:32:00,153.686,153.686,153.677,153.677,56000000.0
2006-12-04 17:33:00,153.682,153.691,153.676,153.679,51400000.0
2006-12-04 17:34:00,153.676,153.686,153.668,153.681,77800000.0
2006-12-04 17:35:00,153.676,153.686,153.665,153.676,111400003.0
2006-12-04 17:36:00,153.678,153.687,153.67,153.675,152400000.0
2006-12-04 17:37:00,153.687,153.701,153.687,153.687,86200001.0
2006-12-04 17:38:00,153.698,153.708,153.697,153.701,64399999.0
2006-12-04 17:39:00,153.702,153.714,153.702,153.703,51500000.0
2006-12-04 17:40:00,153.702,153.724,153.702,153.71,47100000.0
2006-12-04 17:41:00,153.705,153.711,153.689,153.689,112000001.0
2006-12-04 17:42:00,153.702,153.71,153.702,153.705,14400000.0
2006-12-04 17:43:00,153.715,153.725,153.709,153.717,147900003.0
2006-12-04 17:44:00,153.735,153.735,153.71,153.722,143799996.0
2006-12-04 17:45:00,153.722,153.728,153.712,153.728,111300001.0
2006-12-04 17:46:00,153.728,153.749,153.728,153.742,94799999.0
2006-12-04 17:47:00,153.743,153.747,153.74,153.743,49499999.0
2006-12-04 17:48:00,153.749,153.759,153.745,153.756,90200002.0
2006-12-04 17:49:00,153.745,153.755,153.745,153.75,21699999.0
2006-12-04 17:50:00,153.756,153.766,153.75,153.75,60499999.0
2006-12-04 17:51:00,153.749,153.767,153.749,153.767,67999999.0
2006-12-04 17:52:00,153.759,153.766,153.75,153.765,102700000.0
2006-12-04 17:53:00,153.756,153.768,153.753,153.76,151699999.0
2006-12-04 17:54:00,153.753,153.766,153.748,153.766,125400000.0
2006-12-04 17:55:00,153.749,153.754,153.742,153.754,116599999.0
2006-12-04 17:56:00,153.753,153.768,153.746,153.766,65800000.0
2006-12-04 17:57:00,153.773,153.779,153.77,153.775,34800000.0
2006-12-04 17:58:00,153.783,153.79,153.783,153.784,113600000.0
2006-12-04 17:59:00,153.78,153.787,153.779,153.78,81500001.0
2006-12-04 18:00:00,153.773,153.781,153.763,153.774,92499999.0
2006-12-04 18:01:00,153.766,153.786,153.758,153.77,1237900007.0
2006-12-04 18:02:00,153.74,153.74,153.73,153.74,1488300004.0
2006-12-04 18:03:00,153.75,153.75,153.74,153.74,1488300004.0
2006-12-04 18:04:00,153.802,153.813,153.792,153.811,1488300004.0
2006-12-04 18:05:00,153.815,153.822,153.804,153.815,1687399995.0
2006-12-04 18:06:00,153.818,153.831,153.813,153.818,1165499993.0
2006-12-04 18:07:00,153.811,153.815,153.802,153.815,1759400001.0
2006-12-04 18:08:00,153.814,153.82,153.804,153.806,1599600002.0
2006-12-04 18:09:00,153.808,153.838,153.808,153.828,1288900002.0
2006-12-04 18:10:00,153.824,153.833,153.813,153.814,933399996.0
2006-12-04 18:11:00,153.812,153.812,153.794,153.796,674500007.0
2006-12-04 18:12:00,153.795,153.814,153.793,153.8,791199995.0
2006-12-04 18:13:00,153.802,153.804,153.791,153.791,1319999998.0
2006-12-04 18:14:00,153.79,153.8,153.777,153.8,1600100003.0
2006-12-04 18:15:00,153.793,153.801,153.762,153.762,1794900002.0
2006-12-04 18:16:00,153.762,153.779,153.751,153.772,1392599997.0
2006-12-04 18:17:00,153.776,153.785,153.747,153.757,847000001.0
2006-12-04 18:18:00,153.754,153.774,153.754,153.765,436399995.0
2006-12-04 18:19:00,153.765,153.772,153.753,153.758,662400001.0
2006-12-04 18:20:00,153.753,153.774,153.752,153.753,1310099990.0
2006-12-04 18:21:00,153.766,153.803,153.766,153.797,1190000004.0
2006-12-04 18:22:00,153.798,153.802,153.784,153.787,973699997.0
2006-12-04 18:23:00,153.786,153.801,153.781,153.796,1551300003.0
2006-12-04 18:24:00,153.793,153.811,153.792,153.797,969499994.0
2006-12-04 18:25:00,153.805,153.818,153.803,153.803,1370300000.0
2006-12-04 18:26:00,153.802,153.812,153.8,153.809,959800003.0
2006-12-04 18:27:00,153.81,153.831,153.81,153.815,604100002.0
2006-12-04 18:28:00,153.823,153.83,153.805,153.805,744199999.0
2006-12-04 18:29:00,153.802,153.814,153.8,153.806,944300000.0
2006-12-04 18:30:00,153.807,153.81,153.799,153.809,492699999.0
2006-12-04 18:31:00,153.807,153.827,153.803,153.815,895799996.0
2006-12-04 18:32:00,153.793,153.806,153.781,153.783,1473599998.0
2006-12-04 18:33:00,153.776,153.786,153.75,153.75,1607599994.0
2006-12-04 18:34:00,153.747,153.763,153.745,153.745,1297999996.0
2006-12-04 18:35:00,153.755,153.765,153.734,153.734,1118699993.0
2006-12-04 18:36:00,153.748,153.752,153.736,153.752,496299999.0
2006-12-04 18:37:00,153.755,153.759,153.743,153.759,502799998.0
2006-12-04 18:38:00,153.764,153.771,153.753,153.753,343400000.0
2006-12-04 18:39:00,153.761,153.772,153.748,153.768,305399996.0
2006-12-04 18:40:00,153.767,153.794,153.761,153.768,1043999996.0
2006-12-04 18:41:00,153.772,153.779,153.759,153.774,356799997.0
2006-12-04 18:42:00,153.772,153.772,153.756,153.757,752200003.0
2006-12-04 18:43:00,153.753,153.764,153.753,153.76,306899998.0
2006-12-04 18:44:00,153.749,153.763,153.745,153.748,358600000.0
2006-12-04 18:45:00,153.742,153.753,153.733,153.733,298800003.0
2006-12-04 18:46:00,153.732,153.744,153.732,153.735,770099999.0
2006-12-04 18:47:00,153.721,153.721,153.699,153.714,230200003.0
2006-12-04 18:48:00,153.715,153.73,153.707,153.707,799500003.0
2006-12-04 18:49:00,153.704,153.715,153.697,153.7,690199993.0
2006-12-04 18:50:00,153.699,153.708,153.685,153.699,813900002.0
2006-12-04 18:51:00,153.702,153.714,153.702,153.71,648200002.0
2006-12-04 18:52:00,153.713,153.721,153.702,153.712,617799994.0
2006-12-04 18:53:00,153.715,153.73,153.71,153.719,903699994.0
2006-12-04 18:54:00,153.711,153.718,153.691,153.705,788599998.0
2006-12-04 18:55:00,153.703,153.712,153.69,153.695,979699999.0
2006-12-04 18:56:00,153.696,153.707,153.69,153.695,349999999.0
2006-12-04 18:57:00,153.697,153.705,153.683,153.687,552899999.0
2006-12-04 18:58:00,153.7,153.726,153.7,153.723,557300000.0
2006-12-04 18:59:00,153.723,153.74,153.722,153.732,770900005.0
2006-12-04 19:00:00,153.725,153.735,153.72,153.73,203900000.0
2006-12-04 19:01:00,153.727,153.728,153.718,153.72,289900001.0
2006-12-04 19:02:00,153.72,153.745,153.72,153.728,319500001.0
2006-12-04 19:03:00,153.726,153.753,153.726,153.747,597500002.0
2006-12-04 19:04:00,153.75,153.757,153.743,153.746,399900002.0
2006-12-04 19:05:00,153.759,153.772,153.747,153.747,605000002.0
2006-12-04 19:06:00,153.751,153.766,153.746,153.755,882699996.0
2006-12-04 19:07:00,153.757,153.769,153.752,153.755,995700006.0
2006-12-04 19:08:00,153.761,153.775,153.756,153.758,851200002.0
2006-12-04 19:09:00,153.755,153.773,153.749,153.758,1016600005.0
2006-12-04 19:10:00,153.765,153.769,153.738,153.75,169899999.0
2006-12-04 19:11:00,153.749,153.753,153.743,153.745,546499997.0
2006-12-04 19:12:00,153.75,153.763,153.749,153.763,455600007.0
2006-12-04 19:13:00,153.767,153.77,153.759,153.765,88600001.0
2006-12-04 19:14:00,153.762,153.772,153.76,153.768,215499999.0
2006-12-04 19:15:00,153.762,153.772,153.755,153.77,931699999.0
2006-12-04 19:16:00,153.768,153.771,153.755,153.77,369700003.0
2006-12-04 19:17:00,153.765,153.77,153.76,153.762,290799997.0
2006-12-04 19:18:00,153.772,153.775,153.764,153.77,292999997.0
2006-12-04 19:19:00,153.777,153.78,153.759,153.77,612400000.0
2006-12-04 19:20:00,153.77,153.775,153.76,153.762,327699999.0
2006-12-04 19:21:00,153.774,153.777,153.761,153.761,456099996.0
2006-12-04 19:22:00,153.766,153.766,153.746,153.746,216099999.0
2006-12-04 19:23:00,153.755,153.758,153.742,153.742,1156299993.0
2006-12-04 19:24:00,153.741,153.754,153.737,153.748,656700001.0
2006-12-04 19:25:00,153.749,153.767,153.748,153.755,536399998.0
2006-12-04 19:26:00,153.752,153.761,153.743,153.743,1139599998.0
2006-12-04 19:27:00,153.742,153.762,153.742,153.75,722600005.0
2006-12-04 19:28:00,153.747,153.751,153.736,153.738,408500002.0
2006-12-04 19:29:00,153.745,153.749,153.742,153.743,398300004.0
2006-12-04 19:30:00,153.746,153.762,153.744,153.75,749299995.0
2006-12-04 19:31:00,153.747,153.759,153.741,153.745,587600001.0
2006-12-04 19:32:00,153.742,153.76,153.742,153.75,621899999.0
2006-12-04 19:33:00,153.753,153.772,153.753,153.764,404999998.0
2006-12-04 19:34:00,153.774,153.774,153.756,153.767,1103499999.0
2006-12-04 19:35:00,153.771,153.783,153.769,153.772,644800002.0
2006-12-04 19:36:00,153.775,153.782,153.766,153.775,573200004.0
2006-12-04 19:37:00,153.773,153.773,153.765,153.765,43100000.0
2006-12-04 19:38:00,153.771,153.782,153.767,153.77,675400000.0
2006-12-04 19:39:00,153.775,153.777,153.757,153.765,826500000.0
2006-12-04 19:40:00,153.769,153.775,153.759,153.763,449000000.0
2006-12-04 19:41:00,153.754,153.764,153.748,153.748,918400003.0
2006-12-04 19:42:00,153.745,153.76,153.734,153.743,529800001.0
2006-12-04 19:43:00,153.745,153.749,153.738,153.739,173299998.0
2006-12-04 19:44:00,153.739,153.751,153.739,153.745,536799999.0
2006-12-04 19:45:00,153.745,153.75,153.738,153.745,83800000.0
2006-12-04 19:46:00,153.745,153.746,153.733,153.745,369699993.0
2006-12-04 19:47:00,153.745,153.753,153.734,153.751,172400000.0
2006-12-04 19:48:00,153.747,153.747,153.73,153.731,841300004.0
2006-12-04 19:49:00,153.74,153.748,153.738,153.742,376999999.0
2006-12-04 19:50:00,153.741,153.754,153.739,153.744,350400001.0
2006-12-04 19:51:00,153.741,153.749,153.74,153.746,313100001.0
2006-12-04 19:52:00,153.745,153.755,153.74,153.74,526799998.0
2006-12-04 19:53:00,153.744,153.745,153.734,153.745,347099996.0
2006-12-04 19:54:00,153.743,153.756,153.742,153.751,261700000.0
2006-12-04 19:55:00,153.75,153.754,153.745,153.745,304400000.0
2006-12-04 19:56:00,153.748,153.748,153.735,153.745,579799999.0
2006-12-04 19:57:00,153.738,153.75,153.737,153.74,576099999.0
2006-12-04 19:58:00,153.745,153.75,153.74,153.743,656899997.0
2006-12-04 19:59:00,153.745,153.75,153.74,153.743,623299997.0
2006-12-04 20:00:00,153.752,153.757,153.744,153.75,196400000.0
2006-12-04 20:01:00,153.75,153.761,153.744,153.747,383100002.0
2006-12-04 20:02:00,153.747,153.756,153.743,153.748,389899996.0
2006-12-04 20:03:00,153.75,153.75,153.743,153.745,302200004.0
2006-12-04 20:04:00,153.745,153.745,153.732,153.732,424199997.0
2006-12-04 20:05:00,153.733,153.756,153.733,153.749,870599997.0
2006-12-04 20:06:00,153.763,153.763,153.748,153.75,658100002.0
2006-12-04 20:07:00,153.736,153.747,153.732,153.747,304600001.0
2006-12-04 20:08:00,153.748,153.75,153.737,153.738,934500005.0
2006-12-04 20:09:00,153.735,153.744,153.728,153.744,392300000.0
2006-12-04 20:10:00,153.74,153.745,153.735,153.74,408199998.0
2006-12-04 20:11:00,153.743,153.743,153.726,153.732,909999998.0
2006-12-04 20:12:00,153.728,153.736,153.722,153.726,908099995.0
2006-12-04 20:13:00,153.725,153.733,153.725,153.727,312599997.0
2006-12-04 20:14:00,153.724,153.732,153.719,153.728,507399999.0
2006-12-04 20:15:00,153.734,153.738,153.717,153.72,778600001.0
2006-12-04 20:16:00,153.72,153.74,153.72,153.722,539100001.0
2006-12-04 20:17:00,153.72,153.729,153.719,153.728,193900001.0
2006-12-04 20:18:00,153.729,153.729,153.72,153.722,164699998.0
2006-12-04 20:19:00,153.718,153.73,153.71,153.71,427599999.0
2006-12-04 20:20:00,153.717,153.725,153.713,153.72,202699999.0
2006-12-04 20:21:00,153.72,153.721,153.712,153.715,427800002.0
2006-12-04 20:22:00,153.709,153.725,153.704,153.725,489800005.0
2006-12-04 20:23:00,153.726,153.728,153.71,153.71,453399999.0
2006-12-04 20:24:00,153.714,153.718,153.709,153.718,263500003.0
2006-12-04 20:25:00,153.721,153.729,153.72,153.723,433799996.0
2006-12-04 20:26:00,153.721,153.728,153.718,153.721,428999997.0
2006-12-04 20:27:00,153.72,153.727,153.715,153.727,636099996.0
2006-12-04 20:28:00,153.716,153.718,153.704,153.717,769199999.0
2006-12-04 20:29:00,153.717,153.724,153.706,153.714,1229399994.0
2006-12-04 20:30:00,153.712,153.725,153.704,153.712,1934799997.0
2006-12-04 20:31:00,153.713,153.726,153.708,153.721,1179499997.0
2006-12-04 20:32:00,153.716,153.727,153.707,153.712,1184200004.0
2006-12-04 20:33:00,153.708,153.724,153.704,153.724,418600001.0
2006-12-04 20:34:00,153.717,153.721,153.705,153.705,444499993.0
2006-12-04 20:35:00,153.71,153.714,153.699,153.71,300300000.0
2006-12-04 20:36:00,153.708,153.714,153.702,153.71,542299997.0
2006-12-04 20:37:00,153.713,153.725,153.713,153.713,469800003.0
2006-12-04 20:38:00,153.717,153.721,153.71,153.719,902700001.0
2006-12-04 20:39:00,153.718,153.72,153.706,153.715,767000000.0
2006-12-04 20:40:00,153.71,153.72,153.708,153.719,869899997.0
2006-12-04 20:41:00,153.716,153.73,153.716,153.72,501200001.0
2006-12-04 20:42:00,153.718,153.719,153.703,153.717,316900000.0
2006-12-04 20:43:00,153.723,153.732,153.715,153.716,311300001.0
2006-12-04 20:44:00,153.708,153.72,153.702,153.71,585400001.0
2006-12-04 20:45:00,153.718,153.724,153.709,153.709,565100000.0
2006-12-04 20:46:00,153.713,153.718,153.699,153.712,922099997.0
2006-12-04 20:47:00,153.71,153.728,153.71,153.71,760800008.0
2006-12-04 20:48:00,153.71,153.72,153.71,153.71,755599996.0
2006-12-04 20:49:00,153.715,153.72,153.71,153.72,311900003.0
2006-12-04 20:50:00,153.715,153.72,153.707,153.71,1085899994.0
2006-12-04 20:51:00,153.71,153.717,153.707,153.711,509299996.0
2006-12-04 20:52:00,153.71,153.717,153.708,153.714,220900000.0
2006-12-04 20:53:00,153.713,153.715,153.696,153.715,876900000.0
2006-12-04 20:54:00,153.71,153.715,153.7,153.703,213000000.0
2006-12-04 20:55:00,153.697,153.708,153.691,153.695,896399995.0
2006-12-04 20:56:00,153.683,153.698,153.679,153.681,1082900008.0
2006-12-04 20:57:00,153.682,153.693,153.68,153.685,713699998.0
2006-12-04 20:58:00,153.688,153.698,153.682,153.683,1116899995.0
2006-12-04 20:59:00,153.685,153.696,153.68,153.689,1235400005.0
2006-12-04 21:00:00,153.689,153.694,153.68,153.685,1278900001.0
2006-12-04 21:01:00,153.692,153.698,153.681,153.688,796500002.0
2006-12-04 21:02:00,153.683,153.695,153.682,153.688,423799997.0
2006-12-04 21:03:00,153.692,153.708,153.69,153.695,927899998.0
2006-12-04 21:04:00,153.693,153.695,153.681,153.69,554400000.0
2006-12-04 21:05:00,153.693,153.711,153.693,153.705,489299998.0
2006-12-04 21:06:00,153.695,153.695,153.678,153.678,603099998.0
2006-12-04 21:07:00,153.672,153.688,153.672,153.688,551500002.0
2006-12-04 21:08:00,153.688,153.688,153.675,153.681,493499999.0
2006-12-04 21:09:00,153.699,153.705,153.697,153.7,288399999.0
2006-12-04 21:10:00,153.695,153.696,153.677,153.68,341499998.0
2006-12-04 21:11:00,153.675,153.68,153.67,153.68,220199999.0
2006-12-04 21:12:00,153.683,153.699,153.678,153.678,476399998.0
2006-12-04 21:13:00,153.677,153.691,153.677,153.69,432700001.0
2006-12-04 21:14:00,153.684,153.703,153.68,153.69,819499998.0
2006-12-04 21:15:00,153.692,153.704,153.692,153.694,718299999.0
2006-12-04 21:16:00,153.695,153.707,153.691,153.7,568899997.0
2006-12-04 21:17:00,153.7,153.706,153.692,153.692,831399997.0
2006-12-04 21:18:00,153.692,153.706,153.692,153.698,344799999.0
2006-12-04 21:19:00,153.695,153.709,153.694,153.695,494600002.0
2006-12-04 21:20:00,153.698,153.7,153.687,153.689,1096699992.0
2006-12-04 21:21:00,153.688,153.699,153.677,153.687,751400003.0
2006-12-04 21:22:00,153.685,153.697,153.675,153.683,924900000.0
2006-12-04 21:23:00,153.678,153.685,153.678,153.68,554499995.0
2006-12-04 21:24:00,153.675,153.696,153.673,153.678,542399998.0
2006-12-04 21:25:00,153.681,153.694,153.677,153.69,629600003.0
2006-12-04 21:26:00,153.693,153.693,153.673,153.683,317399996.0
2006-12-04 21:27:00,153.694,153.703,153.689,153.69,188199998.0
2006-12-04 21:28:00,153.684,153.699,153.684,153.698,47000000.0
2006-12-04 21:29:00,153.7,153.705,153.69,153.695,141999999.0
2006-12-04 21:30:00,153.687,153.702,153.687,153.696,427399999.0
2006-12-04 21:31:00,153.697,153.704,153.697,153.7,100000002.0
2006-12-04 21:32:00,153.703,153.718,153.7,153.706,457700004.0
2006-12-04 21:33:00,153.708,153.725,153.708,153.715,154000000.0
2006-12-04 21:34:00,153.714,153.728,153.712,153.712,207800001.0
2006-12-04 21:35:00,153.71,153.719,153.7,153.706,304800003.0
2006-12-04 21:36:00,153.708,153.708,153.686,153.686,273799997.0
2006-12-04 21:37:00,153.694,153.71,153.694,153.703,120599999.0
2006-12-04 21:38:00,153.705,153.709,153.702,153.709,113399999.0
2006-12-04 21:39:00,153.708,153.719,153.702,153.708,142099998.0
2006-12-04 21:40:00,153.711,153.722,153.71,153.722,338600004.0
2006-12-04 21:41:00,153.724,153.73,153.709,153.73,57600000.0
2006-12-04 21:42:00,153.733,153.733,153.725,153.727,281600001.0
2006-12-04 21:43:00,153.73,153.74,153.725,153.73,373199999.0
2006-12-04 21:44:00,153.731,153.744,153.727,153.729,771299998.0
2006-12-04 21:45:00,153.731,153.74,153.724,153.724,277199998.0
2006-12-04 21:46:00,153.718,153.726,153.713,153.716,556700001.0
2006-12-04 21:47:00,153.723,153.732,153.722,153.728,338199999.0
2006-12-04 21:48:00,153.722,153.739,153.722,153.728,168199998.0
2006-12-04 21:49:00,153.714,153.731,153.714,153.725,148499999.0
2006-12-04 21:50:00,153.73,153.743,153.727,153.743,70800000.0
2006-12-04 21:51:00,153.731,153.733,153.725,153.733,101099999.0
2006-12-04 21:52:00,153.725,153.735,153.725,153.735,38200000.0
2006-12-04 21:53:00,153.735,153.735,153.735,153.735,72800000.0
2006-12-04 21:54:00,153.733,153.733,153.718,153.72,77000001.0
2006-12-04 21:55:00,153.727,153.728,153.722,153.728,48800000.0
2006-12-04 21:56:00,153.732,153.732,153.717,153.724,93600001.0
2006-12-04 21:57:00,153.72,153.726,153.715,153.715,69100000.0
2006-12-04 21:58:00,153.713,153.715,153.701,153.71,75000000.0
2006-12-04 21:59:00,153.709,153.73,153.709,153.709,94900001.0
2006-12-04 22:00:00,153.705,153.711,153.702,153.702,232700002.0
2006-12-04 22:01:00,153.707,153.714,153.701,153.701,479700000.0
2006-12-04 22:02:00,153.707,153.719,153.705,153.705,567899994.0
2006-12-04 22:03:00,153.71,153.715,153.708,153.71,129999999.0
2006-12-04 22:04:00,153.718,153.724,153.711,153.711,157300002.0
2006-12-04 22:05:00,153.708,153.721,153.708,153.715,114399999.0
2006-12-04 22:06:00,153.71,153.71,153.705,153.71,115899999.0
2006-12-04 22:07:00,153.713,153.717,153.71,153.715,121199999.0
2006-12-04 22:08:00,153.71,153.713,153.698,153.713,308300005.0
2006-12-04 22:09:00,153.708,153.71,153.707,153.71,81699998.0
2006-12-04 22:10:00,153.705,153.707,153.701,153.701,183199999.0
2006-12-04 22:11:00,153.694,153.708,153.694,153.708,165100001.0
2006-12-04 22:12:00,153.708,153.72,153.707,153.707,136500000.0
2006-12-04 22:13:00,153.705,153.717,153.703,153.708,144600002.0
2006-12-04 22:14:00,153.711,153.713,153.702,153.706,84399999.0
2006-12-04 22:15:00,153.71,153.716,153.705,153.705,176899998.0
2006-12-04 22:16:00,153.706,153.722,153.706,153.722,164599998.0
2006-12-04 22:17:00,153.72,153.72,153.711,153.711,88400002.0
2006-12-04 22:18:00,153.708,153.708,153.704,153.708,99399998.0
2006-12-04 22:19:00,153.71,153.715,153.71,153.71,135800001.0
2006-12-04 22:20:00,153.708,153.708,153.699,153.706,76600002.0
2006-12-04 22:21:00,153.713,153.713,153.702,153.702,42300000.0
2006-12-04 22:22:00,153.699,153.702,153.695,153.695,190300001.0
2006-12-04 22:23:00,153.694,153.697,153.686,153.697,286200003.0
2006-12-04 22:24:00,153.692,153.705,153.647,153.669,147599997.0
2006-12-04 22:25:00,153.694,153.705,153.694,153.694,365199997.0
2006-12-04 22:26:00,153.672,153.678,153.615,153.671,140700002.0
2006-12-04 22:27:00,153.693,153.7,153.69,153.695,566400001.0
2006-12-04 22:28:00,153.695,153.697,153.69,153.695,323999999.0
2006-12-04 22:29:00,153.7,153.7,153.693,153.693,59900001.0
2006-12-04 22:30:00,153.69,153.69,153.69,153.69,134499995.0
2006-12-04 22:31:00,153.685,153.685,153.674,153.678,166500001.0
2006-12-04 22:32:00,153.68,153.7,153.68,153.7,133099998.0
2006-12-04 22:33:00,153.708,153.708,153.699,153.702,283500002.0
2006-12-04 22:34:00,153.694,153.694,153.669,153.67,220100000.0
2006-12-04 22:35:00,153.661,153.661,153.638,153.647,173500001.0
2006-12-04 22:36:00,153.655,153.66,153.633,153.66,447099993.0
2006-12-04 22:37:00,153.668,153.682,153.661,153.673,291099997.0
2006-12-04 22:38:00,153.668,153.681,153.668,153.681,236700000.0
2006-12-04 22:39:00,153.684,153.688,153.68,153.68,251299998.0
2006-12-04 22:40:00,153.68,153.691,153.678,153.686,407499996.0
2006-12-04 22:41:00,153.689,153.692,153.677,153.682,179400002.0
2006-12-04 22:42:00,153.68,153.683,153.673,153.68,157600000.0
2006-12-04 22:43:00,153.683,153.683,153.661,153.661,72800000.0
2006-12-04 22:44:00,153.662,153.673,153.662,153.667,180599999.0
2006-12-04 22:45:00,153.669,153.684,153.665,153.675,283200001.0
2006-12-04 22:46:00,153.675,153.678,153.673,153.677,73599999.0
2006-12-04 22:47:00,153.676,153.678,153.673,153.677,105599997.0
2006-12-04 22:48:00,153.675,153.68,153.67,153.675,275399995.0
2006-12-04 22:49:00,153.675,153.682,153.665,153.677,324199997.0
2006-12-04 22:50:00,153.675,153.68,153.671,153.671,112900000.0
2006-12-04 22:51:00,153.673,153.681,153.67,153.674,171999999.0
2006-12-04 22:52:00,153.676,153.682,153.666,153.68,217900002.0
2006-12-04 22:53:00,153.677,153.693,153.677,153.68,178999996.0
2006-12-04 22:54:00,153.68,153.688,153.677,153.688,174100003.0
2006-12-04 22:55:00,153.697,153.706,153.685,153.685,45900000.0
2006-12-04 22:56:00,153.688,153.688,153.678,153.682,111199999.0
2006-12-04 22:57:00,153.675,153.682,153.669,153.669,135700001.0
2006-12-04 22:58:00,153.683,153.686,153.678,153.678,136400000.0
2006-12-04 22:59:00,153.675,153.675,153.639,153.66,243499999.0
2006-12-04 23:00:00,153.685,153.685,153.678,153.678,140300003.0
2006-12-04 23:01:00,153.678,153.687,153.678,153.68,156500000.0
2006-12-04 23:02:00,153.671,153.692,153.671,153.682,201400000.0
2006-12-04 23:03:00,153.68,153.687,153.68,153.68,27200000.0
2006-12-04 23:04:00,153.692,153.7,153.692,153.697,17100000.0
2006-12-04 23:05:00,153.688,153.695,153.688,153.69,110200001.0
2006-12-04 23:06:00,153.692,153.697,153.691,153.695,68700001.0
2006-12-04 23:07:00,153.701,153.702,153.685,153.702,113100002.0
2006-12-04 23:08:00,153.693,153.696,153.687,153.687,50300000.0
2006-12-04 23:09:00,153.693,153.704,153.693,153.693,140300000.0
2006-12-04 23:10:00,153.685,153.691,153.685,153.688,80100001.0
2006-12-04 23:11:00,153.683,153.684,153.682,153.682,7200000.0
2006-12-04 23:12:00,153.697,153.697,153.68,153.692,172799998.0
2006-12-04 23:13:00,153.686,153.691,153.675,153.687,190100000.0
2006-12-04 23:14:00,153.693,153.693,153.682,153.682,61500002.0
2006-12-04 23:15:00,153.683,153.696,153.683,153.69,69400000.0
2006-12-04 23:16:00,153.69,153.695,153.68,153.69,118400000.0
2006-12-04 23:17:00,153.692,153.702,153.692,153.702,28800001.0
2006-12-04 23:18:00,153.696,153.699,153.696,153.699,16800000.0
2006-12-04 23:19:00,153.688,153.695,153.682,153.695,92700000.0
2006-12-04 23:20:00,153.7,153.7,153.683,153.683,54900000.0
2006-12-04 23:21:00,153.687,153.689,153.677,153.682,78999999.0
2006-12-04 23:22:00,153.681,153.687,153.671,153.68,61700000.0
2006-12-04 23:23:00,153.68,153.685,153.673,153.68,22300000.0
2006-12-04 23:24:00,153.676,153.684,153.668,153.684,34400000.0
2006-12-04 23:25:00,153.686,153.687,153.677,153.687,56200000.0
2006-12-04 23:26:00,153.693,153.699,153.688,153.688,102200001.0
2006-12-04 23:27:00,153.686,153.686,153.679,153.679,8800000.0
2006-12-04 23:28:00,153.683,153.691,153.683,153.684,67399999.0
2006-12-04 23:29:00,153.688,153.692,153.681,153.688,73800000.0
2006-12-04 23:30:00,153.688,153.689,153.687,153.687,74100000.0
2006-12-04 23:31:00,153.69,153.695,153.688,153.69,80400000.0
2006-12-04 23:32:00,153.681,153.681,153.679,153.679,63200001.0
2006-12-04 23:33:00,153.679,153.688,153.679,153.688,29000000.0
2006-12-04 23:34:00,153.684,153.693,153.684,153.69,143999997.0
2006-12-04 23:35:00,153.695,153.695,153.685,153.695,144299998.0
2006-12-04 23:36:00,153.683,153.691,153.676,153.682,65799999.0
2006-12-04 23:37:00,153.69,153.695,153.685,153.695,90500001.0
2006-12-04 23:38:00,153.69,153.695,153.685,153.685,177099999.0
2006-12-04 23:39:00,153.691,153.694,153.683,153.694,42899999.0
2006-12-04 23:40:00,153.688,153.688,153.677,153.687,57000000.0
2006-12-04 23:41:00,153.693,153.693,153.675,153.692,94600000.0
2006-12-04 23:42:00,153.692,153.692,153.683,153.683,24800000.0
2006-12-04 23:43:00,153.678,153.701,153.678,153.695,49299999.0
2006-12-04 23:44:00,153.696,153.708,153.696,153.699,150599998.0
2006-12-04 23:45:00,153.688,153.701,153.683,153.701,41200000.0
2006-12-04 23:46:00,153.701,153.72,153.694,153.72,73000000.0
2006-12-04 23:47:00,153.722,153.734,153.714,153.734,71399998.0
2006-12-04 23:48:00,153.723,153.738,153.723,153.735,44299999.0
2006-12-04 23:49:00,153.734,153.747,153.734,153.742,88699998.0
2006-12-04 23:50:00,153.749,153.757,153.748,153.75,164699996.0
2006-12-04 23:51:00,153.749,153.772,153.749,153.753,91100001.0
2006-12-04 23:52:00,153.759,153.768,153.755,153.755,125300001.0
2006-12-04 23:53:00,153.767,153.767,153.752,153.752,65600000.0
2006-12-04 23:54:00,153.767,153.767,153.756,153.762,91099998.0
2006-12-04 23:55:00,153.764,153.764,153.759,153.759,17800000.0
2006-12-04 23:56:00,153.763,153.794,153.763,153.777,94399999.0
2006-12-04 23:57:00,153.78,153.787,153.78,153.787,48499999.0
2006-12-04 23:58:00,153.783,153.783,153.763,153.768,108199998.0
2006-12-04 23:59:00,153.782,153.782,153.769,153.775,134699999.0
2006-12-05 00:00:00,153.759,153.786,153.759,153.766,49000000.0
2006-12-05 00:01:00,153.763,153.763,153.757,153.757,53500000.0
2006-12-05 00:02:00,153.762,153.77,153.753,153.767,117799998.0
2006-12-05 00:03:00,153.772,153.782,153.765,153.775,102900001.0
2006-12-05 00:04:00,153.783,153.795,153.783,153.795,48500002.0
2006-12-05 00:05:00,153.8,153.8,153.774,153.778,139499998.0
2006-12-05 00:06:00,153.757,153.769,153.731,153.76,89899999.0
2006-12-05 00:07:00,153.76,153.76,153.743,153.747,105000002.0
2006-12-05 00:08:00,153.741,153.742,153.73,153.73,72600000.0
2006-12-05 00:09:00,153.737,153.739,153.732,153.738,71400000.0
2006-12-05 00:10:00,153.738,153.746,153.735,153.746,34499999.0
2006-12-05 00:11:00,153.747,153.756,153.737,153.753,93399999.0
2006-12-05 00:12:00,153.753,153.753,153.739,153.747,20000000.0
2006-12-05 00:13:00,153.728,153.728,153.708,153.718,82099997.0
2006-12-05 00:14:00,153.729,153.747,153.729,153.731,144200001.0
2006-12-05 00:15:00,153.742,153.742,153.72,153.725,98800000.0
2006-12-05 00:16:00,153.737,153.745,153.721,153.745,182500002.0
2006-12-05 00:17:00,153.748,153.755,153.748,153.755,86499999.0
2006-12-05 00:18:00,153.736,153.736,153.712,153.726,68000001.0
2006-12-05 00:19:00,153.728,153.735,153.725,153.73,110000001.0
2006-12-05 00:20:00,153.728,153.728,153.713,153.72,133800000.0
2006-12-05 00:21:00,153.719,153.73,153.719,153.728,98999999.0
2006-12-05 00:22:00,153.724,153.726,153.716,153.725,110999997.0
2006-12-05 00:23:00,153.731,153.731,153.712,153.719,67299999.0
2006-12-05 00:24:00,153.72,153.725,153.704,153.704,116199999.0
2006-12-05 00:25:00,153.715,153.715,153.707,153.715,52700000.0
2006-12-05 00:26:00,153.715,153.72,153.711,153.718,113200001.0
2006-12-05 00:27:00,153.725,153.733,153.725,153.725,76500002.0
2006-12-05 00:28:00,153.718,153.738,153.716,153.716,68700000.0
2006-12-05 00:29:00,153.736,153.738,153.723,153.725,32800000.0
2006-12-05 00:30:00,153.723,153.746,153.723,153.746,67600000.0
2006-12-05 00:31:00,153.741,153.744,153.729,153.735,46600000.0
2006-12-05 00:32:00,153.731,153.758,153.724,153.735,139900001.0
2006-12-05 00:33:00,153.733,153.747,153.733,153.747,62199999.0
2006-12-05 00:34:00,153.761,153.762,153.753,153.762,83199999.0
2006-12-05 00:35:00,153.755,153.755,153.729,153.745,54400000.0
2006-12-05 00:36:00,153.75,153.757,153.74,153.74,44800000.0
2006-12-05 00:37:00,153.735,153.745,153.732,153.745,81699999.0
2006-12-05 00:38:00,153.742,153.745,153.734,153.734,101500000.0
2006-12-05 00:39:00,153.743,153.762,153.741,153.754,134199998.0
2006-12-05 00:40:00,153.757,153.768,153.757,153.768,63100001.0
2006-12-05 00:41:00,153.772,153.776,153.768,153.77,118999998.0
2006-12-05 00:42:00,153.77,153.785,153.768,153.778,64900000.0
2006-12-05 00:43:00,153.785,153.792,153.765,153.765,97699998.0
2006-12-05 00:44:00,153.76,153.765,153.748,153.765,138400000.0
2006-12-05 00:45:00,153.777,153.797,153.777,153.785,146800001.0
2006-12-05 00:46:00,153.778,153.778,153.772,153.773,48800000.0
2006-12-05 00:47:00,153.776,153.776,153.767,153.768,81899998.0
2006-12-05 00:48:00,153.77,153.789,153.758,153.789,38800000.0
2006-12-05 00:49:00,153.786,153.805,153.775,153.805,49600000.0
2006-12-05 00:50:00,153.791,153.818,153.789,153.818,61900000.0
2006-12-05 00:51:00,153.837,153.837,153.818,153.827,35000000.0
2006-12-05 00:52:00,153.826,153.826,153.808,153.825,65100000.0
2006-12-05 00:53:00,153.821,153.837,153.811,153.83,98700001.0
2006-12-05 00:54:00,153.828,153.832,153.816,153.829,116800001.0
2006-12-05 00:55:00,153.825,153.835,153.82,153.82,191899998.0
2006-12-05 00:56:00,153.823,153.826,153.816,153.82,93900000.0
2006-12-05 00:57:00,153.822,153.835,153.819,153.819,37400000.0
2006-12-05 00:58:00,153.823,153.828,153.802,153.809,38200000.0
2006-12-05 00:59:00,153.813,153.823,153.811,153.811,38400000.0
2006-12-05 01:00:00,153.81,153.841,153.81,153.825,91999998.0
2006-12-05 01:01:00,153.826,153.837,153.824,153.827,78599999.0
2006-12-05 01:02:00,153.83,153.84,153.827,153.829,140400001.0
2006-12-05 01:03:00,153.816,153.839,153.816,153.839,25100000.0
2006-12-05 01:04:00,153.835,153.837,153.823,153.837,163099998.0
2006-12-05 01:05:00,153.838,153.852,153.834,153.851,71399998.0
2006-12-05 01:06:00,153.857,153.857,153.844,153.847,39000000.0
2006-12-05 01:07:00,153.853,153.867,153.853,153.867,111600000.0
2006-12-05 01:08:00,153.858,153.885,153.858,153.88,106300000.0
2006-12-05 01:09:00,153.88,153.888,153.879,153.88,66300000.0
2006-12-05 01:10:00,153.867,153.867,153.818,153.855,126600000.0
2006-12-05 01:11:00,153.866,153.869,153.838,153.838,67899998.0
2006-12-05 01:12:00,153.848,153.85,153.843,153.843,199000002.0
2006-12-05 01:13:00,153.847,153.855,153.842,153.855,73499999.0
2006-12-05 01:14:00,153.863,153.871,153.856,153.856,40000000.0
2006-12-05 01:15:00,153.869,153.87,153.86,153.864,73900001.0
2006-12-05 01:16:00,153.872,153.872,153.853,153.86,91900000.0
2006-12-05 01:17:00,153.856,153.873,153.855,153.855,112700001.0
2006-12-05 01:18:00,153.86,153.872,153.857,153.87,105399999.0
2006-12-05 01:19:00,153.865,153.865,153.852,153.852,49600000.0
2006-12-05 01:20:00,153.861,153.863,153.853,153.859,119200002.0
2006-12-05 01:21:00,153.851,153.876,153.851,153.866,99500002.0
2006-12-05 01:22:00,153.865,153.878,153.86,153.86,117800001.0
2006-12-05 01:23:00,153.857,153.866,153.851,153.862,95199999.0
2006-12-05 01:24:00,153.866,153.878,153.861,153.861,127000000.0
2006-12-05 01:25:00,153.872,153.875,153.859,153.859,90500001.0
2006-12-05 01:26:00,153.857,153.865,153.844,153.856,141700002.0
2006-12-05 01:27:00,153.862,153.862,153.858,153.86,95699997.0
2006-12-05 01:28:00,153.858,153.865,153.857,153.857,109799998.0
2006-12-05 01:29:00,153.865,153.865,153.858,153.863,47100001.0
2006-12-05 01:30:00,153.859,153.86,153.848,153.857,162300001.0
2006-12-05 01:31:00,153.85,153.862,153.843,153.862,127500000.0
2006-12-05 01:32:00,153.859,153.864,153.852,153.864,166200003.0
2006-12-05 01:33:00,153.858,153.858,153.846,153.85,160199996.0
2006-12-05 01:34:00,153.86,153.86,153.839,153.848,109900000.0
2006-12-05 01:35:00,153.858,153.859,153.85,153.858,120900000.0
2006-12-05 01:36:00,153.852,153.86,153.845,153.845,80499999.0
2006-12-05 01:37:00,153.847,153.849,153.83,153.83,115199999.0
2006-12-05 01:38:00,153.83,153.839,153.83,153.836,101600001.0
2006-12-05 01:39:00,153.837,153.837,153.817,153.82,56100000.0
2006-12-05 01:40:00,153.825,153.825,153.811,153.82,27500000.0
2006-12-05 01:41:00,153.823,153.83,153.822,153.822,68599999.0
2006-12-05 01:42:00,153.826,153.833,153.82,153.822,124300000.0
2006-12-05 01:43:00,153.811,153.828,153.811,153.825,101000000.0
2006-12-05 01:44:00,153.826,153.832,153.824,153.829,50000000.0
2006-12-05 01:45:00,153.835,153.839,153.827,153.836,64500001.0
2006-12-05 01:46:00,153.827,153.84,153.825,153.84,59999999.0
2006-12-05 01:47:00,153.838,153.852,153.833,153.852,71200000.0
2006-12-05 01:48:00,153.844,153.849,153.839,153.849,52499999.0
2006-12-05 01:49:00,153.85,153.855,153.843,153.85,68900000.0
2006-12-05 01:50:00,153.84,153.855,153.84,153.855,81299999.0
2006-12-05 01:51:00,153.858,153.861,153.846,153.853,108000000.0
2006-12-05 01:52:00,153.849,153.85,153.84,153.848,142799998.0
2006-12-05 01:53:00,153.844,153.846,153.832,153.844,107900001.0
2006-12-05 01:54:00,153.852,153.852,153.827,153.827,143999999.0
2006-12-05 01:55:00,153.844,153.847,153.836,153.847,26800000.0
2006-12-05 01:56:00,153.84,153.849,153.839,153.849,125799998.0
2006-12-05 01:57:00,153.846,153.846,153.844,153.844,14900000.0
2006-12-05 01:58:00,153.848,153.851,153.842,153.851,68800000.0
2006-12-05 01:59:00,153.844,153.85,153.832,153.841,139700000.0
2006-12-05 02:00:00,153.843,153.846,153.835,153.841,28600000.0
2006-12-05 02:01:00,153.845,153.845,153.828,153.828,76200001.0
2006-12-05 02:02:00,153.825,153.825,153.803,153.803,104900000.0
2006-12-05 02:03:00,153.812,153.815,153.797,153.797,51599999.0
2006-12-05 02:04:00,153.788,153.788,153.769,153.776,104699998.0
2006-12-05 02:05:00,153.76,153.776,153.76,153.77,37100000.0
2006-12-05 02:06:00,153.776,153.789,153.773,153.785,77100002.0
2006-12-05 02:07:00,153.787,153.812,153.787,153.803,133000004.0
2006-12-05 02:08:00,153.809,153.811,153.798,153.798,102800002.0
2006-12-05 02:09:00,153.807,153.807,153.794,153.798,120699999.0
2006-12-05 02:10:00,153.789,153.798,153.782,153.793,171699998.0
2006-12-05 02:11:00,153.781,153.804,153.778,153.803,89300000.0
2006-12-05 02:12:00,153.798,153.803,153.793,153.803,65200000.0
2006-12-05 02:13:00,153.814,153.819,153.811,153.811,58300000.0
2006-12-05 02:14:00,153.805,153.815,153.804,153.804,82400000.0
2006-12-05 02:15:00,153.811,153.82,153.808,153.808,81899999.0
2006-12-05 02:16:00,153.806,153.814,153.806,153.812,71400000.0
2006-12-05 02:17:00,153.813,153.813,153.799,153.808,200600001.0
2006-12-05 02:18:00,153.813,153.815,153.806,153.815,153299997.0
2006-12-05 02:19:00,153.808,153.812,153.806,153.81,104399999.0
2006-12-05 02:20:00,153.82,153.824,153.808,153.808,68299998.0
2006-12-05 02:21:00,153.807,153.813,153.804,153.804,74900002.0
2006-12-05 02:22:00,153.806,153.819,153.804,153.811,135099999.0
2006-12-05 02:23:00,153.823,153.828,153.817,153.82,126199998.0
2006-12-05 02:24:00,153.816,153.819,153.804,153.819,66100000.0
2006-12-05 02:25:00,153.81,153.832,153.809,153.831,132300000.0
2006-12-05 02:26:00,153.836,153.838,153.829,153.832,51800000.0
2006-12-05 02:27:00,153.825,153.825,153.815,153.815,90299999.0
2006-12-05 02:28:00,153.81,153.819,153.805,153.805,83200000.0
2006-12-05 02:29:00,153.796,153.816,153.796,153.802,94999999.0
2006-12-05 02:30:00,153.814,153.825,153.81,153.813,158199999.0
2006-12-05 02:31:00,153.818,153.836,153.813,153.836,46400000.0
2006-12-05 02:32:00,153.839,153.85,153.831,153.847,99400002.0
2006-12-05 02:33:00,153.841,153.852,153.841,153.852,58599999.0
2006-12-05 02:34:00,153.845,153.851,153.833,153.851,40100001.0
2006-12-05 02:35:00,153.85,153.856,153.843,153.856,92099997.0
2006-12-05 02:36:00,153.84,153.847,153.833,153.847,103499999.0
2006-12-05 02:37:00,153.846,153.846,153.839,153.84,84699999.0
2006-12-05 02:38:00,153.842,153.842,153.832,153.832,64800000.0
2006-12-05 02:39:00,153.837,153.837,153.832,153.832,28000000.0
2006-12-05 02:40:00,153.823,153.829,153.814,153.814,97999997.0
2006-12-05 02:41:00,153.81,153.819,153.81,153.819,120600003.0
2006-12-05 02:42:00,153.812,153.825,153.812,153.824,120499997.0
2006-12-05 02:43:00,153.821,153.825,153.818,153.825,72100000.0
2006-12-05 02:44:00,153.832,153.833,153.818,153.82,58300000.0
2006-12-05 02:45:00,153.816,153.828,153.816,153.823,178200002.0
2006-12-05 02:46:00,153.823,153.823,153.808,153.808,50800000.0
2006-12-05 02:47:00,153.813,153.813,153.79,153.802,87800000.0
2006-12-05 02:48:00,153.807,153.807,153.797,153.797,63499999.0
2006-12-05 02:49:00,153.797,153.8,153.783,153.787,110100001.0
2006-12-05 02:50:00,153.799,153.803,153.799,153.803,33500000.0
2006-12-05 02:51:00,153.791,153.797,153.79,153.794,112799997.0
2006-12-05 02:52:00,153.785,153.787,153.776,153.783,67999999.0
2006-12-05 02:53:00,153.781,153.792,153.778,153.785,58400000.0
2006-12-05 02:54:00,153.777,153.783,153.77,153.783,30400000.0
2006-12-05 02:55:00,153.792,153.806,153.78,153.8,78800000.0
2006-12-05 02:56:00,153.796,153.796,153.76,153.76,144799999.0
2006-12-05 02:57:00,153.775,153.775,153.767,153.769,108199998.0
2006-12-05 02:58:00,153.77,153.779,153.766,153.779,120400000.0
2006-12-05 02:59:00,153.769,153.769,153.749,153.762,231799996.0
2006-12-05 03:00:00,153.761,153.761,153.748,153.75,124999998.0
2006-12-05 03:01:00,153.752,153.755,153.748,153.755,86600000.0
2006-12-05 03:02:00,153.749,153.759,153.741,153.744,54800000.0
2006-12-05 03:03:00,153.742,153.742,153.729,153.735,147699995.0
2006-12-05 03:04:00,153.723,153.723,153.717,153.717,9600000.0
2006-12-05 03:05:00,153.718,153.718,153.698,153.715,88800000.0
2006-12-05 03:06:00,153.717,153.724,153.711,153.713,52300000.0
2006-12-05 03:07:00,153.712,153.719,153.709,153.719,58700000.0
2006-12-05 03:08:00,153.71,153.714,153.695,153.695,117200000.0
2006-12-05 03:09:00,153.683,153.683,153.666,153.678,62800000.0
2006-12-05 03:10:00,153.671,153.672,153.658,153.658,100199998.0
2006-12-05 03:11:00,153.664,153.672,153.652,153.663,109800000.0
2006-12-05 03:12:00,153.665,153.67,153.655,153.655,102300001.0
2006-12-05 03:13:00,153.665,153.665,153.656,153.656,31000000.0
2006-12-05 03:14:00,153.663,153.672,153.663,153.672,14500000.0
2006-12-05 03:15:00,153.67,153.685,153.67,153.679,179800004.0
2006-12-05 03:16:00,153.673,153.683,153.67,153.674,111500000.0
2006-12-05 03:17:00,153.697,153.697,153.677,153.683,156200001.0
2006-12-05 03:18:00,153.685,153.702,153.683,153.702,110799999.0
2006-12-05 03:19:00,153.696,153.696,153.681,153.693,83500002.0
2006-12-05 03:20:00,153.684,153.695,153.677,153.687,81600001.0
2006-12-05 03:21:00,153.709,153.714,153.695,153.71,62200000.0
2006-12-05 03:22:00,153.705,153.714,153.705,153.707,133699997.0
2006-12-05 03:23:00,153.703,153.729,153.703,153.729,54900000.0
2006-12-05 03:24:00,153.73,153.739,153.723,153.723,86399999.0
2006-12-05 03:25:00,153.728,153.76,153.724,153.757,168899997.0
2006-12-05 03:26:00,153.757,153.757,153.741,153.747,86100002.0
2006-12-05 03:27:00,153.756,153.772,153.756,153.761,72100000.0
2006-12-05 03:28:00,153.757,153.763,153.757,153.763,21200000.0
2006-12-05 03:29:00,153.768,153.773,153.75,153.75,117500000.0
2006-12-05 03:30:00,153.747,153.776,153.747,153.774,70100000.0
2006-12-05 03:31:00,153.761,153.761,153.737,153.74,78399999.0
2006-12-05 03:32:00,153.732,153.734,153.705,153.705,70500001.0
2006-12-05 03:33:00,153.697,153.697,153.677,153.682,138999997.0
2006-12-05 03:34:00,153.682,153.703,153.682,153.69,155000003.0
2006-12-05 03:35:00,153.688,153.691,153.679,153.679,129200000.0
2006-12-05 03:36:00,153.689,153.702,153.686,153.688,235800001.0
2006-12-05 03:37:00,153.692,153.698,153.681,153.682,88500000.0
2006-12-05 03:38:00,153.694,153.705,153.693,153.693,60300000.0
2006-12-05 03:39:00,153.69,153.69,153.675,153.679,63900000.0
2006-12-05 03:40:00,153.672,153.672,153.657,153.662,81200000.0
2006-12-05 03:41:00,153.657,153.67,153.657,153.66,97199998.0
2006-12-05 03:42:00,153.665,153.672,153.657,153.665,138799999.0
2006-12-05 03:43:00,153.661,153.668,153.651,153.658,75100000.0
2006-12-05 03:44:00,153.659,153.668,153.651,153.66,109900001.0
2006-12-05 03:45:00,153.673,153.689,153.67,153.67,72000000.0
2006-12-05 03:46:00,153.667,153.67,153.657,153.668,83500000.0
2006-12-05 03:47:00,153.673,153.693,153.673,153.685,69600001.0
2006-12-05 03:48:00,153.68,153.703,153.68,153.703,137099999.0
2006-12-05 03:49:00,153.697,153.697,153.679,153.688,125400001.0
2006-12-05 03:50:00,153.689,153.693,153.689,153.693,100500001.0
2006-12-05 03:51:00,153.705,153.705,153.7,153.7,35099999.0
2006-12-05 03:52:00,153.7,153.706,153.698,153.706,34000000.0
2006-12-05 03:53:00,153.7,153.706,153.699,153.706,77299999.0
2006-12-05 03:54:00,153.701,153.701,153.684,153.689,25500000.0
2006-12-05 03:55:00,153.683,153.692,153.683,153.692,17600000.0
2006-12-05 03:56:00,153.697,153.7,153.69,153.694,103899999.0
2006-12-05 03:57:00,153.703,153.707,153.693,153.703,124000000.0
2006-12-05 03:58:00,153.705,153.705,153.698,153.698,33200000.0
2006-12-05 03:59:00,153.695,153.7,153.695,153.7,51900001.0
2006-12-05 04:00:00,153.71,153.725,153.71,153.725,64800000.0
2006-12-05 04:01:00,153.728,153.729,153.721,153.729,93800001.0
2006-12-05 04:02:00,153.728,153.728,153.722,153.723,75800000.0
2006-12-05 04:03:00,153.722,153.722,153.709,153.717,72300000.0
2006-12-05 04:04:00,153.713,153.713,153.713,153.713,12000000.0
2006-12-05 04:05:00,153.707,153.717,153.7,153.71,106700001.0
2006-12-05 04:06:00,153.704,153.709,153.697,153.709,82399999.0
2006-12-05 04:07:00,153.715,153.715,153.705,153.71,105499997.0
2006-12-05 04:08:00,153.71,153.71,153.691,153.698,46400000.0
2006-12-05 04:09:00,153.696,153.712,153.693,153.708,182000001.0
2006-12-05 04:10:00,153.708,153.708,153.7,153.702,68800001.0
2006-12-05 04:11:00,153.709,153.71,153.701,153.709,101099998.0
2006-12-05 04:12:00,153.705,153.715,153.705,153.705,92099999.0
2006-12-05 04:13:00,153.708,153.715,153.707,153.715,49600000.0
2006-12-05 04:14:00,153.725,153.727,153.702,153.714,74400000.0
2006-12-05 04:15:00,153.708,153.708,153.687,153.687,84800002.0
2006-12-05 04:16:00,153.68,153.68,153.664,153.664,22800000.0
2006-12-05 04:17:00,153.675,153.688,153.665,153.665,94899999.0
2006-12-05 04:18:00,153.663,153.663,153.648,153.654,54299999.0
2006-12-05 04:19:00,153.67,153.671,153.662,153.662,60000000.0
2006-12-05 04:20:00,153.672,153.672,153.65,153.652,68000002.0
2006-12-05 04:21:00,153.66,153.671,153.657,153.657,106300000.0
2006-12-05 04:22:00,153.664,153.664,153.637,153.657,114900002.0
2006-12-05 04:23:00,153.659,153.671,153.659,153.671,15200000.0
2006-12-05 04:24:00,153.666,153.666,153.658,153.66,90300000.0
2006-12-05 04:25:00,153.653,153.667,153.652,153.665,71100001.0
2006-12-05 04:26:00,153.67,153.675,153.665,153.67,36100000.0
2006-12-05 04:27:00,153.668,153.668,153.651,153.662,26900000.0
2006-12-05 04:28:00,153.661,153.67,153.651,153.653,163899998.0
2006-12-05 04:29:00,153.647,153.665,153.647,153.662,77500000.0
2006-12-05 04:30:00,153.671,153.671,153.653,153.658,32700000.0
2006-12-05 04:31:00,153.655,153.673,153.652,153.666,162500001.0
2006-12-05 04:32:00,153.67,153.675,153.66,153.675,64899998.0
2006-12-05 04:33:00,153.68,153.68,153.669,153.675,26000000.0
2006-12-05 04:34:00,153.693,153.696,153.681,153.691,96599998.0
2006-12-05 04:35:00,153.69,153.69,153.69,153.69,4800000.0
2006-12-05 04:36:00,153.69,153.69,153.687,153.687,59100000.0
2006-12-05 04:37:00,153.687,153.687,153.672,153.678,124300001.0
2006-12-05 04:38:00,153.68,153.68,153.66,153.66,34099999.0
2006-12-05 04:39:00,153.672,153.672,153.652,153.655,36500000.0
2006-12-05 04:40:00,153.665,153.665,153.66,153.665,30800000.0
2006-12-05 04:41:00,153.672,153.681,153.671,153.671,51200000.0
2006-12-05 04:42:00,153.665,153.674,153.665,153.674,31099999.0
2006-12-05 04:43:00,153.674,153.684,153.67,153.677,125099999.0
2006-12-05 04:44:00,153.678,153.689,153.678,153.689,66400000.0
2006-12-05 04:45:00,153.68,153.685,153.675,153.675,143899998.0
2006-12-05 04:46:00,153.675,153.683,153.663,153.676,154200002.0
2006-12-05 04:47:00,153.682,153.691,153.673,153.691,69599999.0
2006-12-05 04:48:00,153.685,153.685,153.678,153.68,54800000.0
2006-12-05 04:49:00,153.674,153.685,153.673,153.682,109800002.0
2006-12-05 04:50:00,153.688,153.692,153.68,153.685,98200002.0
2006-12-05 04:51:00,153.689,153.7,153.689,153.695,86000000.0
2006-12-05 04:52:00,153.685,153.685,153.685,153.685,1400000.0
2006-12-05 04:53:00,153.687,153.689,153.684,153.685,55900001.0
2006-12-05 04:54:00,153.681,153.683,153.67,153.681,143999998.0
2006-12-05 04:55:00,153.667,153.67,153.667,153.667,100699999.0
2006-12-05 04:56:00,153.672,153.682,153.667,153.667,83799998.0
2006-12-05 04:57:00,153.667,153.679,153.667,153.67,48400000.0
2006-12-05 04:58:00,153.669,153.688,153.669,153.681,84899999.0
2006-12-05 04:59:00,153.675,153.682,153.675,153.678,72300000.0
2006-12-05 05:00:00,153.68,153.685,153.673,153.677,167700001.0
2006-12-05 05:01:00,153.675,153.685,153.675,153.68,66399998.0
2006-12-05 05:02:00,153.67,153.675,153.666,153.671,50200000.0
2006-12-05 05:03:00,153.68,153.68,153.663,153.664,32699999.0
2006-12-05 05:04:00,153.665,153.675,153.663,153.67,184200002.0
2006-12-05 05:05:00,153.654,153.664,153.638,153.65,87100000.0
2006-12-05 05:06:00,153.641,153.649,153.635,153.635,67700000.0
2006-12-05 05:07:00,153.641,153.644,153.631,153.642,64500000.0
2006-12-05 05:08:00,153.652,153.659,153.64,153.648,135600001.0
2006-12-05 05:09:00,153.658,153.662,153.652,153.662,91900000.0
2006-12-05 05:10:00,153.655,153.659,153.654,153.658,208300001.0
2006-12-05 05:11:00,153.664,153.68,153.649,153.68,146899995.0
2006-12-05 05:12:00,153.678,153.68,153.659,153.671,188500000.0
2006-12-05 05:13:00,153.68,153.68,153.667,153.671,85999999.0
2006-12-05 05:14:00,153.677,153.688,153.671,153.688,45800000.0
2006-12-05 05:15:00,153.69,153.69,153.657,153.667,113199998.0
2006-12-05 05:16:00,153.673,153.68,153.663,153.675,119499999.0
2006-12-05 05:17:00,153.665,153.679,153.665,153.665,70900000.0
2006-12-05 05:18:00,153.666,153.686,153.666,153.679,173199999.0
2006-12-05 05:19:00,153.679,153.692,153.679,153.687,47699999.0
2006-12-05 05:20:00,153.688,153.688,153.665,153.677,104699999.0
2006-12-05 05:21:00,153.684,153.684,153.661,153.668,184599999.0
2006-12-05 05:22:00,153.68,153.685,153.678,153.682,82400000.0
2006-12-05 05:23:00,153.672,153.701,153.672,153.701,81400001.0
2006-12-05 05:24:00,153.708,153.711,153.698,153.704,97300001.0
2006-12-05 05:25:00,153.702,153.702,153.701,153.701,9100000.0
2006-12-05 05:26:00,153.708,153.709,153.698,153.702,54899999.0
2006-12-05 05:27:00,153.708,153.708,153.704,153.704,56100001.0
2006-12-05 05:28:00,153.708,153.712,153.708,153.712,31200000.0
2006-12-05 05:29:00,153.71,153.714,153.693,153.714,96600003.0
2006-12-05 05:30:00,153.706,153.706,153.686,153.706,142999997.0
2006-12-05 05:31:00,153.706,153.707,153.694,153.694,51199999.0
2006-12-05 05:32:00,153.686,153.691,153.686,153.688,37000000.0
2006-12-05 05:33:00,153.702,153.702,153.681,153.688,37600000.0
2006-12-05 05:34:00,153.685,153.692,153.685,153.692,16800000.0
2006-12-05 05:35:00,153.697,153.698,153.687,153.69,68000000.0
2006-12-05 05:36:00,153.687,153.697,153.687,153.694,30300000.0
2006-12-05 05:37:00,153.682,153.707,153.682,153.705,66000001.0
2006-12-05 05:38:00,153.71,153.71,153.71,153.71,6600000.0
2006-12-05 05:39:00,153.713,153.718,153.713,153.716,86900002.0
2006-12-05 05:40:00,153.715,153.725,153.709,153.723,95199999.0
2006-12-05 05:41:00,153.715,153.719,153.708,153.718,56400000.0
2006-12-05 05:42:00,153.724,153.724,153.712,153.714,74300000.0
2006-12-05 05:43:00,153.71,153.727,153.71,153.719,165999999.0
2006-12-05 05:44:00,153.716,153.729,153.716,153.721,81300000.0
2006-12-05 05:45:00,153.72,153.723,153.711,153.721,44700000.0
2006-12-05 05:46:00,153.708,153.71,153.693,153.701,53600000.0
2006-12-05 05:47:00,153.702,153.712,153.702,153.706,68500001.0
2006-12-05 05:48:00,153.702,153.717,153.698,153.71,148699998.0
2006-12-05 05:49:00,153.716,153.721,153.708,153.71,109100000.0
2006-12-05 05:50:00,153.71,153.71,153.708,153.71,62900001.0
2006-12-05 05:51:00,153.711,153.731,153.71,153.731,54099999.0
2006-12-05 05:52:00,153.722,153.736,153.722,153.728,101600000.0
2006-12-05 05:53:00,153.731,153.738,153.724,153.725,173000003.0
2006-12-05 05:54:00,153.728,153.728,153.718,153.718,43600000.0
2006-12-05 05:55:00,153.715,153.722,153.712,153.719,34400000.0
2006-12-05 05:56:00,153.722,153.727,153.722,153.727,56400000.0
2006-12-05 05:57:00,153.728,153.756,153.721,153.756,64800000.0
2006-12-05 05:58:00,153.778,153.778,153.75,153.75,120999998.0
2006-12-05 05:59:00,153.743,153.743,153.721,153.73,90299999.0
2006-12-05 06:00:00,153.715,153.746,153.715,153.74,75100002.0
2006-12-05 06:01:00,153.737,153.757,153.735,153.746,110900000.0
2006-12-05 06:02:00,153.749,153.754,153.74,153.74,37200000.0
2006-12-05 06:03:00,153.749,153.75,153.743,153.744,149200001.0
2006-12-05 06:04:00,153.744,153.753,153.744,153.753,43100000.0
2006-12-05 06:05:00,153.763,153.763,153.746,153.757,80900000.0
2006-12-05 06:06:00,153.75,153.755,153.745,153.75,113800002.0
2006-12-05 06:07:00,153.748,153.77,153.746,153.754,102300000.0
2006-12-05 06:08:00,153.754,153.754,153.741,153.75,117699998.0
2006-12-05 06:09:00,153.744,153.751,153.736,153.738,47400000.0
2006-12-05 06:10:00,153.736,153.736,153.725,153.725,52800000.0
2006-12-05 06:11:00,153.721,153.726,153.714,153.722,38200000.0
2006-12-05 06:12:00,153.721,153.721,153.708,153.714,55100000.0
2006-12-05 06:13:00,153.706,153.717,153.701,153.711,111600002.0
2006-12-05 06:14:00,153.711,153.728,153.71,153.719,124099999.0
2006-12-05 06:15:00,153.73,153.73,153.717,153.717,89900001.0
2006-12-05 06:16:00,153.717,153.719,153.707,153.713,97099997.0
2006-12-05 06:17:00,153.705,153.715,153.692,153.709,103599997.0
2006-12-05 06:18:00,153.7,153.7,153.684,153.689,95700003.0
2006-12-05 06:19:00,153.695,153.695,153.679,153.687,110899998.0
2006-12-05 06:20:00,153.692,153.705,153.692,153.705,84499999.0
2006-12-05 06:21:00,153.694,153.694,153.691,153.691,16600000.0
2006-12-05 06:22:00,153.68,153.689,153.68,153.688,65500001.0
2006-12-05 06:23:00,153.697,153.704,153.685,153.7,106900000.0
2006-12-05 06:24:00,153.704,153.713,153.704,153.705,149000001.0
2006-12-05 06:25:00,153.71,153.72,153.707,153.711,61400000.0
2006-12-05 06:26:00,153.713,153.715,153.695,153.702,121200001.0
2006-12-05 06:27:00,153.711,153.722,153.705,153.711,189899999.0
2006-12-05 06:28:00,153.714,153.731,153.711,153.719,116700001.0
2006-12-05 06:29:00,153.73,153.738,153.73,153.731,93800001.0
2006-12-05 06:30:00,153.729,153.74,153.728,153.736,55500001.0
2006-12-05 06:31:00,153.735,153.745,153.735,153.741,44800000.0
2006-12-05 06:32:00,153.743,153.762,153.743,153.758,97900000.0
2006-12-05 06:33:00,153.763,153.768,153.763,153.768,82900001.0
2006-12-05 06:34:00,153.758,153.769,153.746,153.762,107500002.0
2006-12-05 06:35:00,153.769,153.775,153.767,153.775,64700000.0
2006-12-05 06:36:00,153.778,153.778,153.761,153.761,44700000.0
2006-12-05 06:37:00,153.764,153.772,153.754,153.754,79899999.0
2006-12-05 06:38:00,153.76,153.76,153.752,153.755,25900000.0
2006-12-05 06:39:00,153.757,153.768,153.754,153.755,63900000.0
2006-12-05 06:40:00,153.755,153.777,153.755,153.763,123100000.0
2006-12-05 06:41:00,153.763,153.766,153.761,153.765,106199997.0
2006-12-05 06:42:00,153.765,153.77,153.76,153.763,61499999.0
2006-12-05 06:43:00,153.767,153.771,153.762,153.765,98800002.0
2006-12-05 06:44:00,153.775,153.775,153.765,153.765,67700000.0
2006-12-05 06:45:00,153.77,153.77,153.765,153.765,8800000.0
2006-12-05 06:46:00,153.766,153.767,153.753,153.753,89300001.0
2006-12-05 06:47:00,153.764,153.766,153.764,153.766,47200000.0
2006-12-05 06:48:00,153.773,153.773,153.768,153.77,64499999.0
2006-12-05 06:49:00,153.772,153.772,153.759,153.767,73600001.0
2006-12-05 06:50:00,153.772,153.781,153.769,153.781,56399999.0
2006-12-05 06:51:00,153.778,153.782,153.766,153.779,110500002.0
2006-12-05 06:52:00,153.778,153.785,153.77,153.77,41100000.0
2006-12-05 06:53:00,153.771,153.778,153.77,153.775,72800000.0
2006-12-05 06:54:00,153.779,153.787,153.77,153.777,137400002.0
2006-12-05 06:55:00,153.783,153.794,153.781,153.781,158999998.0
2006-12-05 06:56:00,153.787,153.794,153.777,153.79,86800000.0
2006-12-05 06:57:00,153.788,153.788,153.777,153.788,102199998.0
2006-12-05 06:58:00,153.79,153.795,153.787,153.795,79600000.0
2006-12-05 06:59:00,153.795,153.795,153.785,153.79,96199999.0
2006-12-05 07:00:00,153.795,153.795,153.785,153.79,172399999.0
2006-12-05 07:01:00,153.783,153.795,153.783,153.79,123799999.0
2006-12-05 07:02:00,153.781,153.781,153.775,153.775,138999999.0
2006-12-05 07:03:00,153.78,153.78,153.775,153.78,76500001.0
2006-12-05 07:04:00,153.777,153.777,153.765,153.774,137999999.0
2006-12-05 07:05:00,153.762,153.773,153.759,153.769,95200002.0
2006-12-05 07:06:00,153.772,153.781,153.771,153.777,135899999.0
2006-12-05 07:07:00,153.782,153.782,153.768,153.768,93000000.0
2006-12-05 07:08:00,153.77,153.782,153.77,153.781,87700002.0
2006-12-05 07:09:00,153.782,153.785,153.772,153.772,57699998.0
2006-12-05 07:10:00,153.774,153.774,153.767,153.771,94799999.0
2006-12-05 07:11:00,153.766,153.775,153.762,153.77,126400002.0
2006-12-05 07:12:00,153.759,153.759,153.734,153.755,46099999.0
2006-12-05 07:13:00,153.758,153.758,153.752,153.757,66900001.0
2006-12-05 07:14:00,153.757,153.757,153.741,153.748,101400000.0
2006-12-05 07:15:00,153.735,153.746,153.735,153.744,119099997.0
2006-12-05 07:16:00,153.742,153.753,153.739,153.75,39199999.0
2006-12-05 07:17:00,153.745,153.753,153.735,153.753,39700000.0
2006-12-05 07:18:00,153.746,153.747,153.743,153.747,54100001.0
2006-12-05 07:19:00,153.743,153.748,153.741,153.741,74600000.0
2006-12-05 07:20:00,153.743,153.762,153.743,153.762,96200000.0
2006-12-05 07:21:00,153.762,153.762,153.749,153.749,27300000.0
2006-12-05 07:22:00,153.751,153.755,153.748,153.752,69300001.0
2006-12-05 07:23:00,153.767,153.772,153.762,153.772,81800002.0
2006-12-05 07:24:00,153.77,153.772,153.765,153.772,49600000.0
2006-12-05 07:25:00,153.77,153.786,153.77,153.775,72400000.0
2006-12-05 07:26:00,153.776,153.789,153.768,153.787,98699999.0
2006-12-05 07:27:00,153.787,153.794,153.774,153.774,171599996.0
2006-12-05 07:28:00,153.778,153.778,153.77,153.777,112399998.0
2006-12-05 07:29:00,153.775,153.785,153.775,153.78,83099998.0
2006-12-05 07:30:00,153.78,153.783,153.776,153.778,81399999.0
2006-12-05 07:31:00,153.781,153.787,153.781,153.787,11700000.0
2006-12-05 07:32:00,153.79,153.79,153.79,153.79,28000000.0
2006-12-05 07:33:00,153.79,153.795,153.785,153.79,63199999.0
2006-12-05 07:34:00,153.795,153.795,153.785,153.795,63400000.0
2006-12-05 07:35:00,153.786,153.786,153.765,153.775,99100002.0
2006-12-05 07:36:00,153.787,153.787,153.771,153.778,125000001.0
2006-12-05 07:37:00,153.779,153.787,153.777,153.777,133299998.0
2006-12-05 07:38:00,153.775,153.778,153.769,153.776,78200000.0
2006-12-05 07:39:00,153.775,153.783,153.77,153.773,101500000.0
2006-12-05 07:40:00,153.77,153.775,153.77,153.77,113500000.0
2006-12-05 07:41:00,153.753,153.765,153.747,153.75,99599999.0
2006-12-05 07:42:00,153.735,153.737,153.735,153.737,35200000.0
2006-12-05 07:43:00,153.723,153.743,153.723,153.743,162899997.0
2006-12-05 07:44:00,153.743,153.746,153.728,153.728,88399999.0
2006-12-05 07:45:00,153.714,153.74,153.714,153.725,200099997.0
2006-12-05 07:46:00,153.726,153.726,153.726,153.726,16000000.0
2006-12-05 07:47:00,153.727,153.727,153.715,153.718,95399999.0
2006-12-05 07:48:00,153.718,153.733,153.718,153.728,167599997.0
2006-12-05 07:49:00,153.727,153.74,153.725,153.727,116700000.0
2006-12-05 07:50:00,153.734,153.737,153.731,153.737,72700000.0
2006-12-05 07:51:00,153.737,153.738,153.721,153.728,63200000.0
2006-12-05 07:52:00,153.729,153.739,153.729,153.733,103000001.0
2006-12-05 07:53:00,153.74,153.745,153.74,153.745,31500000.0
2006-12-05 07:54:00,153.737,153.737,153.729,153.737,72599999.0
2006-12-05 07:55:00,153.739,153.753,153.739,153.753,59600000.0
2006-12-05 07:56:00,153.748,153.766,153.739,153.766,84300001.0
2006-12-05 07:57:00,153.748,153.771,153.748,153.759,79200000.0
2006-12-05 07:58:00,153.773,153.777,153.765,153.765,179400004.0
2006-12-05 07:59:00,153.762,153.769,153.745,153.75,113399998.0
2006-12-05 08:00:00,153.748,153.768,153.748,153.768,74399999.0
2006-12-05 08:01:00,153.769,153.771,153.757,153.757,71000000.0
2006-12-05 08:02:00,153.762,153.774,153.762,153.772,21700000.0
2006-12-05 08:03:00,153.763,153.776,153.763,153.776,38400000.0
2006-12-05 08:04:00,153.78,153.78,153.76,153.76,156700003.0
2006-12-05 08:05:00,153.763,153.769,153.757,153.765,118200000.0
2006-12-05 08:06:00,153.763,153.769,153.755,153.765,111500000.0
2006-12-05 08:07:00,153.768,153.768,153.759,153.759,83499997.0
2006-12-05 08:08:00,153.768,153.772,153.762,153.762,36200000.0
2006-12-05 08:09:00,153.764,153.767,153.763,153.763,34400000.0
2006-12-05 08:10:00,153.775,153.781,153.774,153.778,83899999.0
2006-12-05 08:11:00,153.79,153.793,153.787,153.791,43000000.0
2006-12-05 08:12:00,153.784,153.784,153.765,153.773,91500002.0
2006-12-05 08:13:00,153.777,153.792,153.769,153.769,88299999.0
2006-12-05 08:14:00,153.772,153.78,153.762,153.764,75700000.0
2006-12-05 08:15:00,153.764,153.775,153.764,153.775,20400000.0
2006-12-05 08:16:00,153.778,153.778,153.776,153.778,32700000.0
2006-12-05 08:17:00,153.777,153.783,153.769,153.769,108899999.0
2006-12-05 08:18:00,153.766,153.786,153.766,153.785,56000000.0
2006-12-05 08:19:00,153.788,153.794,153.783,153.79,61899999.0
2006-12-05 08:20:00,153.786,153.786,153.777,153.777,32700000.0
2006-12-05 08:21:00,153.777,153.791,153.777,153.782,74000001.0
2006-12-05 08:22:00,153.779,153.779,153.775,153.777,58999999.0
2006-12-05 08:23:00,153.767,153.778,153.764,153.778,159800000.0
2006-12-05 08:24:00,153.768,153.768,153.744,153.763,137800001.0
2006-12-05 08:25:00,153.763,153.768,153.755,153.755,58400000.0
2006-12-05 08:26:00,153.763,153.77,153.757,153.763,180699999.0
2006-12-05 08:27:00,153.762,153.772,153.755,153.755,58399999.0
2006-12-05 08:28:00,153.756,153.756,153.74,153.74,148800002.0
2006-12-05 08:29:00,153.748,153.749,153.742,153.742,95799998.0
2006-12-05 08:30:00,153.748,153.763,153.745,153.756,95099999.0
2006-12-05 08:31:00,153.753,153.753,153.727,153.727,34900001.0
2006-12-05 08:32:00,153.712,153.726,153.712,153.723,47500000.0
2006-12-05 08:33:00,153.709,153.743,153.709,153.743,92800000.0
2006-12-05 08:34:00,153.743,153.749,153.736,153.739,107000000.0
2006-12-05 08:35:00,153.726,153.732,153.721,153.725,79700001.0
2006-12-05 08:36:00,153.726,153.74,153.72,153.722,150000003.0
2006-12-05 08:37:00,153.725,153.729,153.711,153.711,198800004.0
2006-12-05 08:38:00,153.711,153.713,153.703,153.708,70000000.0
2006-12-05 08:39:00,153.717,153.727,153.711,153.718,138799999.0
2006-12-05 08:40:00,153.715,153.724,153.704,153.724,63699999.0
2006-12-05 08:41:00,153.723,153.725,153.711,153.725,122700001.0
2006-12-05 08:42:00,153.715,153.726,153.71,153.726,92000000.0
2006-12-05 08:43:00,153.717,153.733,153.717,153.73,154699999.0
2006-12-05 08:44:00,153.729,153.736,153.718,153.72,143699997.0
2006-12-05 08:45:00,153.719,153.72,153.699,153.699,72600001.0
2006-12-05 08:46:00,153.697,153.716,153.697,153.711,140600000.0
2006-12-05 08:47:00,153.699,153.707,153.695,153.707,103299998.0
2006-12-05 08:48:00,153.707,153.707,153.691,153.7,112800000.0
2006-12-05 08:49:00,153.686,153.713,153.686,153.71,112400000.0
2006-12-05 08:50:00,153.711,153.72,153.698,153.72,98299999.0
2006-12-05 08:51:00,153.722,153.722,153.703,153.714,110000003.0
2006-12-05 08:52:00,153.712,153.718,153.708,153.718,122699997.0
2006-12-05 08:53:00,153.721,153.725,153.711,153.719,132300000.0
2006-12-05 08:54:00,153.714,153.724,153.709,153.724,117400002.0
2006-12-05 08:55:00,153.732,153.732,153.715,153.718,75099998.0
2006-12-05 08:56:00,153.718,153.718,153.697,153.699,62400000.0
2006-12-05 08:57:00,153.69,153.705,153.678,153.678,93599999.0
2006-12-05 08:58:00,153.68,153.698,153.68,153.686,100299999.0
2006-12-05 08:59:00,153.693,153.693,153.67,153.67,85600000.0
2006-12-05 09:00:00,153.649,153.654,153.635,153.651,105900000.0
2006-12-05 09:01:00,153.645,153.658,153.645,153.645,115800001.0
2006-12-05 09:02:00,153.652,153.656,153.62,153.625,100000000.0
2006-12-05 09:03:00,153.62,153.634,153.615,153.634,67200000.0
2006-12-05 09:04:00,153.629,153.629,153.613,153.618,108600000.0
2006-12-05 09:05:00,153.624,153.642,153.624,153.64,51200000.0
2006-12-05 09:06:00,153.633,153.655,153.633,153.639,122500001.0
2006-12-05 09:07:00,153.642,153.645,153.625,153.625,52800000.0
2006-12-05 09:08:00,153.627,153.632,153.624,153.624,66400000.0
2006-12-05 09:09:00,153.625,153.627,153.616,153.625,168199997.0
2006-12-05 09:10:00,153.613,153.62,153.612,153.612,95200000.0
2006-12-05 09:11:00,153.602,153.61,153.567,153.567,147400000.0
2006-12-05 09:12:00,153.551,153.562,153.54,153.544,87899999.0
2006-12-05 09:13:00,153.56,153.576,153.554,153.573,160699999.0
2006-12-05 09:14:00,153.576,153.579,153.565,153.567,156500000.0
2006-12-05 09:15:00,153.563,153.563,153.546,153.55,84700000.0
2006-12-05 09:16:00,153.541,153.544,153.541,153.544,18600000.0
2006-12-05 09:17:00,153.527,153.527,153.517,153.517,85200000.0
2006-12-05 09:18:00,153.496,153.501,153.471,153.483,116299999.0
2006-12-05 09:19:00,153.446,153.47,153.444,153.47,144000001.0
2006-12-05 09:20:00,153.467,153.479,153.443,153.443,79200000.0
2006-12-05 09:21:00,153.442,153.442,153.403,153.403,64000001.0
2006-12-05 09:22:00,153.395,153.405,153.389,153.4,99700000.0
2006-12-05 09:23:00,153.401,153.413,153.401,153.402,66500001.0
2006-12-05 09:24:00,153.389,153.389,153.363,153.376,48000000.0
2006-12-05 09:25:00,153.377,153.389,153.341,153.341,77999998.0
2006-12-05 09:26:00,153.322,153.322,153.295,153.308,70700000.0
2006-12-05 09:27:00,153.315,153.338,153.302,153.338,127300001.0
2006-12-05 09:28:00,153.327,153.327,153.289,153.289,70900001.0
2006-12-05 09:29:00,153.289,153.291,153.265,153.265,48599999.0
2006-12-05 09:30:00,153.262,153.275,153.249,153.274,107399997.0
2006-12-05 09:31:00,153.265,153.265,153.238,153.25,77599999.0
2006-12-05 09:32:00,153.247,153.255,153.217,153.217,75100001.0
2006-12-05 09:33:00,153.212,153.214,153.204,153.21,117500000.0
2006-12-05 09:34:00,153.215,153.218,153.173,153.173,105199997.0
2006-12-05 09:35:00,153.177,153.183,153.118,153.12,119100000.0
2006-12-05 09:36:00,153.123,153.131,153.111,153.128,50800000.0
2006-12-05 09:37:00,153.128,153.128,153.105,153.106,90300001.0
2006-12-05 09:38:00,153.12,153.126,153.104,153.116,81800000.0
2006-12-05 09:39:00,153.125,153.137,153.116,153.13,94799998.0
2006-12-05 09:40:00,153.13,153.13,153.114,153.114,82800000.0
2006-12-05 09:41:00,153.094,153.102,153.07,153.092,121500000.0
2006-12-05 09:42:00,153.112,153.112,153.012,153.012,91100000.0
2006-12-05 09:43:00,152.994,153.021,152.994,153.012,68400000.0
2006-12-05 09:44:00,153.028,153.045,152.962,152.962,79400000.0
2006-12-05 09:45:00,152.959,152.978,152.944,152.944,45600000.0
2006-12-05 09:46:00,152.945,152.957,152.939,152.957,97000002.0
2006-12-05 09:47:00,152.953,152.965,152.944,152.944,146699997.0
2006-12-05 09:48:00,152.953,152.97,152.95,152.97,121800002.0
2006-12-05 09:49:00,152.988,153.016,152.982,153.016,80799999.0
2006-12-05 09:50:00,153.019,153.03,153.012,153.015,65199999.0
2006-12-05 09:51:00,153.017,153.017,152.983,152.987,107900000.0
2006-12-05 09:52:00,152.985,152.992,152.971,152.98,92199999.0
2006-12-05 09:53:00,153.012,153.03,152.991,153.021,79800000.0
2006-12-05 09:54:00,153.043,153.044,153.009,153.009,55699999.0
2006-12-05 09:55:00,153.002,153.026,153.002,153.026,62100000.0
2006-12-05 09:56:00,153.019,153.037,153.008,153.037,116499999.0
2006-12-05 09:57:00,153.033,153.033,153.016,153.023,75299999.0
2006-12-05 09:58:00,153.027,153.045,153.026,153.044,73400000.0
2006-12-05 09:59:00,153.044,153.046,153.022,153.03,91500000.0
2006-12-05 10:00:00,153.026,153.026,153.002,153.01,117499999.0
2006-12-05 10:01:00,153.008,153.019,153.008,153.016,101699999.0
2006-12-05 10:02:00,153.007,153.007,152.981,152.982,154799998.0
2006-12-05 10:03:00,152.97,152.986,152.967,152.967,88799999.0
2006-12-05 10:04:00,152.968,152.986,152.968,152.986,90299999.0
2006-12-05 10:05:00,152.977,152.984,152.944,152.951,134900001.0
2006-12-05 10:06:00,152.96,153.005,152.96,152.993,63899999.0
2006-12-05 10:07:00,152.981,152.981,152.957,152.957,111400002.0
2006-12-05 10:08:00,152.968,153.004,152.968,153.004,93299997.0
2006-12-05 10:09:00,153.008,153.01,152.984,152.997,75200000.0
2006-12-05 10:10:00,152.996,152.996,152.968,152.968,99899999.0
2006-12-05 10:11:00,152.973,153.004,152.973,152.997,164599998.0
2006-12-05 10:12:00,153.003,153.005,152.991,152.991,189000002.0
2006-12-05 10:13:00,153.004,153.031,153.004,153.027,50400000.0
2006-12-05 10:14:00,153.022,153.03,153.012,153.012,54699999.0
2006-12-05 10:15:00,153.015,153.03,152.996,153.02,69400000.0
2006-12-05 10:16:00,153.011,153.061,153.011,153.056,115900003.0
2006-12-05 10:17:00,153.063,153.082,153.054,153.082,62500001.0
2006-12-05 10:18:00,153.096,153.107,153.089,153.089,125999999.0
2006-12-05 10:19:00,153.085,153.094,153.077,153.084,81900000.0
2006-12-05 10:20:00,153.079,153.121,153.079,153.101,151999998.0
2006-12-05 10:21:00,153.1,153.104,153.066,153.066,176200000.0
2006-12-05 10:22:00,153.059,153.07,153.055,153.066,145000001.0
2006-12-05 10:23:00,153.07,153.07,153.059,153.06,12800000.0
2006-12-05 10:24:00,153.055,153.066,153.055,153.056,40700000.0
2006-12-05 10:25:00,153.054,153.054,153.031,153.032,183900000.0
2006-12-05 10:26:00,153.025,153.03,153.022,153.022,139900001.0
2006-12-05 10:27:00,153.03,153.037,153.022,153.022,84399999.0
2006-12-05 10:28:00,153.009,153.031,153.009,153.022,66099999.0
2006-12-05 10:29:00,153.037,153.039,153.021,153.029,67800000.0
2006-12-05 10:30:00,153.022,153.022,153.006,153.017,62100000.0
2006-12-05 10:31:00,153.008,153.008,152.927,152.93,102500000.0
2006-12-05 10:32:00,152.925,152.993,152.925,152.986,186100000.0
2006-12-05 10:33:00,152.967,153.025,152.967,153.025,84299999.0
2006-12-05 10:34:00,153.032,153.032,152.983,152.983,40100000.0
2006-12-05 10:35:00,152.968,152.968,152.938,152.949,89400002.0
2006-12-05 10:36:00,152.941,152.941,152.891,152.891,102399999.0
2006-12-05 10:37:00,152.903,152.921,152.903,152.918,65300000.0
2006-12-05 10:38:00,152.932,152.938,152.908,152.908,69300000.0
2006-12-05 10:39:00,152.892,152.918,152.892,152.918,107400000.0
2006-12-05 10:40:00,152.905,152.906,152.881,152.893,105400000.0
2006-12-05 10:41:00,152.899,152.91,152.893,152.91,101399998.0
2006-12-05 10:42:00,152.908,152.912,152.904,152.911,111400000.0
2006-12-05 10:43:00,152.915,152.915,152.879,152.879,154899996.0
2006-12-05 10:44:00,152.868,152.882,152.848,152.848,135799997.0
2006-12-05 10:45:00,152.822,152.826,152.802,152.802,171100001.0
2006-12-05 10:46:00,152.795,152.795,152.748,152.748,71399999.0
2006-12-05 10:47:00,152.762,152.767,152.751,152.765,80799999.0
2006-12-05 10:48:00,152.778,152.796,152.774,152.774,73499999.0
2006-12-05 10:49:00,152.771,152.771,152.726,152.732,64299999.0
2006-12-05 10:50:00,152.736,152.748,152.728,152.728,122199998.0
2006-12-05 10:51:00,152.734,152.734,152.697,152.709,53300000.0
2006-12-05 10:52:00,152.701,152.72,152.684,152.684,105600002.0
2006-12-05 10:53:00,152.685,152.725,152.685,152.725,55200000.0
2006-12-05 10:54:00,152.73,152.78,152.73,152.78,115200000.0
2006-12-05 10:55:00,152.797,152.807,152.773,152.798,116699999.0
2006-12-05 10:56:00,152.802,152.807,152.787,152.805,61000000.0
2006-12-05 10:57:00,152.81,152.81,152.797,152.799,83099999.0
2006-12-05 10:58:00,152.809,152.826,152.809,152.821,81500002.0
2006-12-05 10:59:00,152.816,152.862,152.816,152.859,92100001.0
2006-12-05 11:00:00,152.854,152.854,152.822,152.824,73899998.0
2006-12-05 11:01:00,152.82,152.828,152.816,152.825,148300000.0
2006-12-05 11:02:00,152.825,152.848,152.825,152.837,59200000.0
2006-12-05 11:03:00,152.838,152.875,152.838,152.875,124500001.0
2006-12-05 11:04:00,152.885,152.902,152.885,152.887,65400000.0
2006-12-05 11:05:00,152.9,152.901,152.893,152.893,124099999.0
2006-12-05 11:06:00,152.887,152.894,152.879,152.894,54700000.0
2006-12-05 11:07:00,152.89,152.915,152.89,152.906,129000001.0
2006-12-05 11:08:00,152.912,152.913,152.888,152.891,120699999.0
2006-12-05 11:09:00,152.905,152.925,152.905,152.925,84699999.0
2006-12-05 11:10:00,152.92,152.953,152.918,152.953,112400000.0
2006-12-05 11:11:00,152.955,152.955,152.92,152.92,92999999.0
2006-12-05 11:12:00,152.929,152.94,152.923,152.93,90700000.0
2006-12-05 11:13:00,152.933,152.94,152.922,152.922,92799999.0
2006-12-05 11:14:00,152.916,152.925,152.91,152.915,135700002.0
2006-12-05 11:15:00,152.903,152.903,152.886,152.9,100600001.0
2006-12-05 11:16:00,152.897,152.939,152.897,152.931,100000001.0
2006-12-05 11:17:00,152.927,152.927,152.891,152.915,79900001.0
2006-12-05 11:18:00,152.915,152.915,152.879,152.879,63100000.0
2006-12-05 11:19:00,152.877,152.883,152.87,152.882,151799999.0
2006-12-05 11:20:00,152.89,152.928,152.89,152.912,75200000.0
2006-12-05 11:21:00,152.907,152.912,152.89,152.89,110199999.0
2006-12-05 11:22:00,152.891,152.893,152.88,152.88,110400000.0
2006-12-05 11:23:00,152.875,152.913,152.869,152.913,82000000.0
2006-12-05 11:24:00,152.915,152.915,152.885,152.886,102400001.0
2006-12-05 11:25:00,152.886,152.894,152.88,152.881,78500000.0
2006-12-05 11:26:00,152.877,152.878,152.865,152.866,116300001.0
2006-12-05 11:27:00,152.867,152.871,152.851,152.86,58600000.0
2006-12-05 11:28:00,152.856,152.878,152.852,152.866,55500000.0
2006-12-05 11:29:00,152.868,152.868,152.852,152.855,92800000.0
2006-12-05 11:30:00,152.855,152.868,152.855,152.868,94399999.0
2006-12-05 11:31:00,152.865,152.88,152.85,152.86,168499999.0
2006-12-05 11:32:00,152.862,152.866,152.825,152.829,53899999.0
2006-12-05 11:33:00,152.83,152.83,152.787,152.787,172900000.0
2006-12-05 11:34:00,152.781,152.789,152.768,152.772,141599998.0
2006-12-05 11:35:00,152.782,152.797,152.771,152.771,140800002.0
2006-12-05 11:36:00,152.795,152.796,152.777,152.782,128399997.0
2006-12-05 11:37:00,152.778,152.788,152.776,152.788,112200002.0
2006-12-05 11:38:00,152.784,152.784,152.773,152.778,51400000.0
2006-12-05 11:39:00,152.772,152.788,152.763,152.785,108799998.0
2006-12-05 11:40:00,152.781,152.785,152.77,152.775,138000000.0
2006-12-05 11:41:00,152.771,152.775,152.754,152.76,54400000.0
2006-12-05 11:42:00,152.756,152.756,152.749,152.75,59700001.0
2006-12-05 11:43:00,152.752,152.752,152.726,152.726,137300004.0
2006-12-05 11:44:00,152.719,152.737,152.715,152.737,82300000.0
2006-12-05 11:45:00,152.745,152.751,152.734,152.743,116599999.0
2006-12-05 11:46:00,152.746,152.771,152.746,152.765,136300000.0
2006-12-05 11:47:00,152.759,152.771,152.75,152.75,68699999.0
2006-12-05 11:48:00,152.749,152.753,152.732,152.753,84300000.0
2006-12-05 11:49:00,152.752,152.764,152.732,152.732,135900000.0
2006-12-05 11:50:00,152.723,152.761,152.723,152.76,32700000.0
2006-12-05 11:51:00,152.752,152.762,152.747,152.762,84700001.0
2006-12-05 11:52:00,152.739,152.739,152.723,152.724,101600000.0
2006-12-05 11:53:00,152.728,152.751,152.728,152.751,37200000.0
2006-12-05 11:54:00,152.749,152.749,152.717,152.721,93300000.0
2006-12-05 11:55:00,152.723,152.723,152.694,152.694,129799998.0
2006-12-05 11:56:00,152.701,152.701,152.682,152.682,115199998.0
2006-12-05 11:57:00,152.684,152.701,152.684,152.7,84400001.0
2006-12-05 11:58:00,152.692,152.698,152.675,152.675,77900000.0
2006-12-05 11:59:00,152.672,152.673,152.638,152.638,139599999.0
2006-12-05 12:00:00,152.624,152.647,152.624,152.643,146400001.0
2006-12-05 12:01:00,152.652,152.664,152.648,152.656,77600000.0
2006-12-05 12:02:00,152.651,152.651,152.626,152.637,131200001.0
2006-12-05 12:03:00,152.647,152.656,152.634,152.648,106800000.0
2006-12-05 12:04:00,152.651,152.658,152.633,152.658,85200000.0
2006-12-05 12:05:00,152.657,152.679,152.655,152.67,110300000.0
2006-12-05 12:06:00,152.677,152.69,152.664,152.673,84700000.0
2006-12-05 12:07:00,152.676,152.689,152.674,152.687,119099997.0
2006-12-05 12:08:00,152.691,152.693,152.674,152.683,109000002.0
2006-12-05 12:09:00,152.679,152.679,152.651,152.651,20000000.0
2006-12-05 12:10:00,152.661,152.664,152.653,152.657,154400000.0
2006-12-05 12:11:00,152.661,152.665,152.652,152.655,122400000.0
2006-12-05 12:12:00,152.634,152.634,152.612,152.623,166400002.0
2006-12-05 12:13:00,152.64,152.664,152.64,152.653,89599999.0
2006-12-05 12:14:00,152.658,152.668,152.649,152.661,130399999.0
2006-12-05 12:15:00,152.657,152.669,152.654,152.658,120999999.0
2006-12-05 12:16:00,152.664,152.671,152.653,152.659,100799998.0
2006-12-05 12:17:00,152.651,152.667,152.644,152.667,46400000.0
2006-12-05 12:18:00,152.675,152.679,152.667,152.667,74400001.0
2006-12-05 12:19:00,152.669,152.728,152.669,152.728,202700002.0
2006-12-05 12:20:00,152.727,152.741,152.719,152.724,76400000.0
2006-12-05 12:21:00,152.721,152.723,152.701,152.701,91800000.0
2006-12-05 12:22:00,152.707,152.718,152.707,152.713,38300000.0
2006-12-05 12:23:00,152.715,152.715,152.701,152.713,57399999.0
2006-12-05 12:24:00,152.715,152.722,152.697,152.697,62400000.0
2006-12-05 12:25:00,152.697,152.697,152.667,152.671,189999999.0
2006-12-05 12:26:00,152.665,152.67,152.653,152.655,51100002.0
2006-12-05 12:27:00,152.653,152.665,152.653,152.665,37100000.0
2006-12-05 12:28:00,152.661,152.668,152.653,152.653,135000002.0
2006-12-05 12:29:00,152.648,152.664,152.645,152.649,101100002.0
2006-12-05 12:30:00,152.644,152.656,152.643,152.652,92699999.0
2006-12-05 12:31:00,152.653,152.659,152.647,152.652,88800001.0
2006-12-05 12:32:00,152.655,152.657,152.638,152.638,138800002.0
2006-12-05 12:33:00,152.651,152.67,152.651,152.66,57399999.0
2006-12-05 12:34:00,152.672,152.68,152.66,152.66,89600000.0
2006-12-05 12:35:00,152.651,152.677,152.65,152.675,51300000.0
2006-12-05 12:36:00,152.685,152.685,152.67,152.67,45100000.0
2006-12-05 12:37:00,152.691,152.723,152.691,152.721,79599999.0
2006-12-05 12:38:00,152.716,152.718,152.68,152.68,112099999.0
2006-12-05 12:39:00,152.673,152.69,152.662,152.666,102799998.0
2006-12-05 12:40:00,152.655,152.665,152.65,152.665,24800000.0
2006-12-05 12:41:00,152.66,152.673,152.66,152.673,71299999.0
2006-12-05 12:42:00,152.682,152.692,152.673,152.679,109500002.0
2006-12-05 12:43:00,152.688,152.703,152.688,152.703,48600000.0
2006-12-05 12:44:00,152.695,152.695,152.678,152.683,75400000.0
2006-12-05 12:45:00,152.7,152.723,152.7,152.721,71600000.0
2006-12-05 12:46:00,152.729,152.74,152.728,152.732,54100000.0
2006-12-05 12:47:00,152.732,152.746,152.732,152.738,87600001.0
2006-12-05 12:48:00,152.751,152.751,152.73,152.747,80500001.0
2006-12-05 12:49:00,152.743,152.757,152.743,152.748,109000001.0
2006-12-05 12:50:00,152.743,152.743,152.727,152.74,63100000.0
2006-12-05 12:51:00,152.751,152.753,152.724,152.724,143200003.0
2006-12-05 12:52:00,152.732,152.733,152.716,152.728,196899997.0
2006-12-05 12:53:00,152.724,152.726,152.701,152.701,174899997.0
2006-12-05 12:54:00,152.69,152.714,152.69,152.714,100700001.0
2006-12-05 12:55:00,152.714,152.715,152.701,152.715,128899999.0
2006-12-05 12:56:00,152.71,152.718,152.702,152.702,81500000.0
2006-12-05 12:57:00,152.701,152.706,152.689,152.689,62200001.0
2006-12-05 12:58:00,152.666,152.681,152.661,152.667,60200000.0
2006-12-05 12:59:00,152.663,152.663,152.647,152.647,68100002.0
2006-12-05 13:00:00,152.649,152.649,152.642,152.646,96399998.0
2006-12-05 13:01:00,152.655,152.665,152.648,152.658,108600001.0
2006-12-05 13:02:00,152.658,152.679,152.658,152.662,42300000.0
2006-12-05 13:03:00,152.664,152.667,152.65,152.65,92699998.0
2006-12-05 13:04:00,152.662,152.685,152.662,152.685,60000001.0
2006-12-05 13:05:00,152.684,152.701,152.683,152.696,91000000.0
2006-12-05 13:06:00,152.698,152.706,152.697,152.697,68800000.0
2006-12-05 13:07:00,152.685,152.715,152.685,152.71,137000000.0
2006-12-05 13:08:00,152.716,152.728,152.716,152.722,93099999.0
2006-12-05 13:09:00,152.716,152.716,152.707,152.715,67899999.0
2006-12-05 13:10:00,152.708,152.708,152.699,152.708,87900001.0
2006-12-05 13:11:00,152.712,152.718,152.699,152.7,106100001.0
2006-12-05 13:12:00,152.702,152.714,152.702,152.712,67900001.0
2006-12-05 13:13:00,152.707,152.718,152.689,152.716,145400000.0
2006-12-05 13:14:00,152.709,152.709,152.69,152.7,31100000.0
2006-12-05 13:15:00,152.691,152.692,152.667,152.692,282400000.0
2006-12-05 13:16:00,152.693,152.703,152.691,152.701,149700001.0
2006-12-05 13:17:00,152.707,152.714,152.686,152.691,91500001.0
2006-12-05 13:18:00,152.692,152.702,152.688,152.7,81200000.0
2006-12-05 13:19:00,152.695,152.709,152.693,152.703,119000001.0
2006-12-05 13:20:00,152.71,152.71,152.706,152.708,19700000.0
2006-12-05 13:21:00,152.721,152.728,152.705,152.715,44800000.0
2006-12-05 13:22:00,152.73,152.738,152.719,152.738,118900000.0
2006-12-05 13:23:00,152.726,152.747,152.726,152.732,200799999.0
2006-12-05 13:24:00,152.727,152.727,152.71,152.723,87399999.0
2006-12-05 13:25:00,152.714,152.714,152.701,152.707,111400001.0
2006-12-05 13:26:00,152.712,152.728,152.71,152.728,151999997.0
2006-12-05 13:27:00,152.726,152.726,152.696,152.696,40200000.0
2006-12-05 13:28:00,152.691,152.707,152.691,152.707,180800002.0
2006-12-05 13:29:00,152.701,152.702,152.689,152.698,92200000.0
2006-12-05 13:30:00,152.693,152.695,152.685,152.695,82399999.0
2006-12-05 13:31:00,152.698,152.713,152.695,152.695,115599997.0
2006-12-05 13:32:00,152.683,152.691,152.678,152.678,61099999.0
2006-12-05 13:33:00,152.69,152.69,152.683,152.683,67500000.0
2006-12-05 13:34:00,152.682,152.701,152.682,152.692,58900000.0
2006-12-05 13:35:00,152.678,152.698,152.674,152.693,49400000.0
2006-12-05 13:36:00,152.691,152.691,152.684,152.684,12800000.0
2006-12-05 13:37:00,152.676,152.685,152.667,152.685,82400000.0
2006-12-05 13:38:00,152.702,152.711,152.686,152.705,124099999.0
2006-12-05 13:39:00,152.713,152.713,152.695,152.696,53499999.0
2006-12-05 13:40:00,152.701,152.729,152.701,152.717,70299999.0
2006-12-05 13:41:00,152.714,152.728,152.713,152.728,66000000.0
2006-12-05 13:42:00,152.716,152.725,152.713,152.723,88099999.0
2006-12-05 13:43:00,152.715,152.719,152.709,152.71,93199997.0
2006-12-05 13:44:00,152.705,152.712,152.693,152.693,82800000.0
2006-12-05 13:45:00,152.69,152.69,152.675,152.675,66300000.0
2006-12-05 13:46:00,152.68,152.691,152.68,152.687,85100002.0
2006-12-05 13:47:00,152.679,152.689,152.674,152.674,50600000.0
2006-12-05 13:48:00,152.677,152.701,152.677,152.687,61799999.0
2006-12-05 13:49:00,152.697,152.698,152.685,152.688,122000000.0
2006-12-05 13:50:00,152.678,152.69,152.678,152.68,108200000.0
2006-12-05 13:51:00,152.688,152.691,152.681,152.691,70300002.0
2006-12-05 13:52:00,152.693,152.695,152.673,152.689,188800001.0
2006-12-05 13:53:00,152.7,152.708,152.688,152.688,173299996.0
2006-12-05 13:54:00,152.699,152.699,152.686,152.692,131600002.0
2006-12-05 13:55:00,152.685,152.7,152.685,152.685,121500001.0
2006-12-05 13:56:00,152.686,152.698,152.677,152.677,78200000.0
2006-12-05 13:57:00,152.677,152.686,152.653,152.653,167200000.0
2006-12-05 13:58:00,152.654,152.654,152.617,152.617,59799999.0
2006-12-05 13:59:00,152.636,152.647,152.627,152.639,63299999.0
2006-12-05 14:00:00,152.652,152.659,152.642,152.642,145699997.0
2006-12-05 14:01:00,152.655,152.655,152.634,152.64,114099999.0
2006-12-05 14:02:00,152.637,152.668,152.637,152.668,76800001.0
2006-12-05 14:03:00,152.67,152.67,152.639,152.644,60800000.0
2006-12-05 14:04:00,152.65,152.671,152.647,152.671,151600000.0
2006-12-05 14:05:00,152.677,152.688,152.671,152.688,141500003.0
2006-12-05 14:06:00,152.695,152.701,152.683,152.687,78899999.0
2006-12-05 14:07:00,152.694,152.715,152.693,152.7,117200000.0
2006-12-05 14:08:00,152.703,152.717,152.699,152.717,208600001.0
2006-12-05 14:09:00,152.712,152.741,152.712,152.741,67399999.0
2006-12-05 14:10:00,152.737,152.747,152.727,152.727,76900001.0
2006-12-05 14:11:00,152.744,152.749,152.74,152.745,43800000.0
2006-12-05 14:12:00,152.742,152.742,152.725,152.732,72200000.0
2006-12-05 14:13:00,152.731,152.741,152.728,152.738,188699995.0
2006-12-05 14:14:00,152.742,152.751,152.737,152.741,62900000.0
2006-12-05 14:15:00,152.74,152.76,152.74,152.752,87100001.0
2006-12-05 14:16:00,152.724,152.73,152.69,152.69,81500000.0
2006-12-05 14:17:00,152.671,152.671,152.659,152.659,18400000.0
2006-12-05 14:18:00,152.636,152.64,152.607,152.609,59099999.0
2006-12-05 14:19:00,152.599,152.62,152.593,152.606,113399999.0
2006-12-05 14:20:00,152.609,152.64,152.609,152.64,68800000.0
2006-12-05 14:21:00,152.645,152.67,152.645,152.652,77699999.0
2006-12-05 14:22:00,152.664,152.668,152.646,152.661,138899998.0
2006-12-05 14:23:00,152.666,152.681,152.666,152.668,65700000.0
2006-12-05 14:24:00,152.676,152.691,152.674,152.675,136499999.0
2006-12-05 14:25:00,152.675,152.685,152.669,152.685,44200000.0
2006-12-05 14:26:00,152.684,152.684,152.677,152.682,77500002.0
2006-12-05 14:27:00,152.687,152.687,152.663,152.677,150300000.0
2006-12-05 14:28:00,152.678,152.691,152.673,152.691,134400001.0
2006-12-05 14:29:00,152.693,152.697,152.678,152.697,111799999.0
2006-12-05 14:30:00,152.701,152.705,152.7,152.7,95400001.0
2006-12-05 14:31:00,152.708,152.719,152.694,152.715,76200001.0
2006-12-05 14:32:00,152.71,152.722,152.706,152.719,93700003.0
2006-12-05 14:33:00,152.72,152.729,152.712,152.726,97799998.0
2006-12-05 14:34:00,152.726,152.726,152.722,152.725,43700000.0
2006-12-05 14:35:00,152.726,152.726,152.707,152.717,94699999.0
2006-12-05 14:36:00,152.724,152.73,152.713,152.726,90400000.0
2006-12-05 14:37:00,152.74,152.742,152.733,152.74,113399997.0
2006-12-05 14:38:00,152.731,152.746,152.728,152.736,172200002.0
2006-12-05 14:39:00,152.743,152.744,152.716,152.729,108300001.0
2006-12-05 14:40:00,152.724,152.727,152.714,152.716,85500001.0
2006-12-05 14:41:00,152.708,152.717,152.707,152.707,108700001.0
2006-12-05 14:42:00,152.7,152.715,152.7,152.71,83400000.0
2006-12-05 14:43:00,152.711,152.72,152.705,152.707,94500000.0
2006-12-05 14:44:00,152.723,152.723,152.717,152.718,20700000.0
2006-12-05 14:45:00,152.711,152.718,152.709,152.718,56300000.0
2006-12-05 14:46:00,152.716,152.716,152.684,152.684,81200001.0
2006-12-05 14:47:00,152.683,152.698,152.679,152.694,97399999.0
2006-12-05 14:48:00,152.698,152.701,152.683,152.687,97900000.0
2006-12-05 14:49:00,152.687,152.699,152.684,152.684,134899998.0
2006-12-05 14:50:00,152.69,152.697,152.682,152.696,58599999.0
2006-12-05 14:51:00,152.692,152.7,152.689,152.697,47199999.0
2006-12-05 14:52:00,152.688,152.7,152.688,152.697,28800000.0
2006-12-05 14:53:00,152.69,152.709,152.69,152.706,109799999.0
2006-12-05 14:54:00,152.712,152.712,152.703,152.71,81299999.0
2006-12-05 14:55:00,152.705,152.727,152.705,152.715,85300000.0
2006-12-05 14:56:00,152.716,152.716,152.685,152.685,135799998.0
2006-12-05 14:57:00,152.693,152.693,152.681,152.681,68000000.0
2006-12-05 14:58:00,152.682,152.696,152.68,152.68,90800000.0
2006-12-05 14:59:00,152.683,152.688,152.682,152.682,62199998.0
2006-12-05 15:00:00,152.692,152.698,152.677,152.691,123900001.0
2006-12-05 15:01:00,152.682,152.69,152.682,152.689,65900000.0
2006-12-05 15:02:00,152.686,152.698,152.685,152.689,108999997.0
2006-12-05 15:03:00,152.689,152.698,152.689,152.698,58400000.0
2006-12-05 15:04:00,152.695,152.695,152.671,152.671,93499997.0
2006-12-05 15:05:00,152.666,152.689,152.666,152.689,53100000.0
2006-12-05 15:06:00,152.705,152.718,152.705,152.711,68800001.0
2006-12-05 15:07:00,152.71,152.71,152.691,152.691,50099999.0
2006-12-05 15:08:00,152.707,152.714,152.697,152.713,78900001.0
2006-12-05 15:09:00,152.711,152.743,152.711,152.74,72699999.0
2006-12-05 15:10:00,152.764,152.768,152.746,152.752,68200000.0
2006-12-05 15:11:00,152.743,152.76,152.742,152.752,98399999.0
2006-12-05 15:12:00,152.748,152.764,152.747,152.751,109799999.0
2006-12-05 15:13:00,152.746,152.749,152.741,152.741,109700000.0
2006-12-05 15:14:00,152.745,152.745,152.715,152.728,147300000.0
2006-12-05 15:15:00,152.716,152.732,152.715,152.715,79100000.0
2006-12-05 15:16:00,152.71,152.721,152.708,152.715,144000000.0
2006-12-05 15:17:00,152.722,152.728,152.722,152.725,80200000.0
2006-12-05 15:18:00,152.725,152.738,152.725,152.738,78500000.0
2006-12-05 15:19:00,152.745,152.761,152.745,152.748,39300000.0
2006-12-05 15:20:00,152.746,152.759,152.741,152.754,103199999.0
2006-12-05 15:21:00,152.757,152.776,152.749,152.776,112099998.0
2006-12-05 15:22:00,152.77,152.777,152.762,152.769,41300000.0
2006-12-05 15:23:00,152.756,152.772,152.754,152.759,171199996.0
2006-12-05 15:24:00,152.769,152.773,152.749,152.765,108599999.0
2006-12-05 15:25:00,152.766,152.767,152.753,152.759,91899999.0
2006-12-05 15:26:00,152.759,152.789,152.759,152.782,125199998.0
2006-12-05 15:27:00,152.798,152.806,152.794,152.797,98900000.0
2006-12-05 15:28:00,152.812,152.821,152.794,152.819,114900000.0
2006-12-05 15:29:00,152.836,152.841,152.823,152.841,142500000.0
2006-12-05 15:30:00,152.859,152.937,152.859,152.937,30400000.0
2006-12-05 15:31:00,152.94,152.955,152.917,152.925,212100000.0
2006-12-05 15:32:00,152.94,153.031,152.94,153.027,122800001.0
2006-12-05 15:33:00,153.032,153.032,152.981,152.981,118000000.0
2006-12-05 15:34:00,152.961,152.961,152.898,152.902,94600001.0
2006-12-05 15:35:00,152.912,152.912,152.883,152.884,164700001.0
2006-12-05 15:36:00,152.881,152.9,152.878,152.878,111500001.0
2006-12-05 15:37:00,152.881,152.896,152.878,152.885,136499999.0
2006-12-05 15:38:00,152.883,152.906,152.883,152.906,76200001.0
2006-12-05 15:39:00,152.914,152.943,152.914,152.939,69900000.0
2006-12-05 15:40:00,152.943,152.952,152.935,152.95,135799999.0
2006-12-05 15:41:00,152.934,152.934,152.914,152.914,17600000.0
2006-12-05 15:42:00,152.894,152.903,152.883,152.888,120400000.0
2006-12-05 15:43:00,152.873,152.89,152.869,152.89,44800000.0
2006-12-05 15:44:00,152.886,152.909,152.886,152.895,65099999.0
2006-12-05 15:45:00,152.9,152.92,152.9,152.92,21600000.0
2006-12-05 15:46:00,152.907,152.92,152.901,152.907,68299999.0
2006-12-05 15:47:00,152.912,152.988,152.9,152.987,60800000.0
2006-12-05 15:48:00,152.987,152.987,152.937,152.943,61600000.0
2006-12-05 15:49:00,152.948,152.957,152.927,152.932,69899999.0
2006-12-05 15:50:00,152.935,152.943,152.895,152.895,109800000.0
2006-12-05 15:51:00,152.909,152.932,152.904,152.928,92699998.0
2006-12-05 15:52:00,152.937,152.94,152.921,152.921,141999999.0
2006-12-05 15:53:00,152.926,152.942,152.926,152.942,91699999.0
2006-12-05 15:54:00,152.945,152.99,152.945,152.969,93700001.0
2006-12-05 15:55:00,152.965,152.967,152.956,152.957,111100000.0
2006-12-05 15:56:00,152.946,152.946,152.923,152.923,87199999.0
2006-12-05 15:57:00,152.93,152.948,152.93,152.935,92700001.0
2006-12-05 15:58:00,152.937,152.95,152.924,152.938,114000001.0
2006-12-05 15:59:00,152.942,152.957,152.936,152.957,79699999.0
2006-12-05 16:00:00,152.951,152.971,152.948,152.965,61599999.0
2006-12-05 16:01:00,152.979,152.993,152.977,152.989,169399999.0
2006-12-05 16:02:00,152.99,152.99,152.954,152.954,94099999.0
2006-12-05 16:03:00,152.986,152.991,152.956,152.956,23200000.0
2006-12-05 16:04:00,152.935,152.961,152.931,152.961,68699999.0
2006-12-05 16:05:00,152.972,152.973,152.964,152.972,96800000.0
2006-12-05 16:06:00,152.97,152.975,152.959,152.959,98900002.0
2006-12-05 16:07:00,152.972,152.984,152.965,152.965,51999999.0
2006-12-05 16:08:00,152.963,152.984,152.963,152.978,122400003.0
2006-12-05 16:09:00,152.962,152.972,152.952,152.972,52900000.0
2006-12-05 16:10:00,152.982,152.985,152.952,152.965,109400000.0
2006-12-05 16:11:00,152.972,153.007,152.972,153.005,81299998.0
2006-12-05 16:12:00,152.995,152.999,152.981,152.981,107399998.0
2006-12-05 16:13:00,152.989,152.996,152.985,152.985,99599998.0
2006-12-05 16:14:00,152.99,152.992,152.977,152.977,49900000.0
2006-12-05 16:15:00,152.977,153.022,152.977,153.022,47500000.0
2006-12-05 16:16:00,153.026,153.053,153.026,153.042,48800000.0
2006-12-05 16:17:00,153.056,153.065,153.042,153.065,70300000.0
2006-12-05 16:18:00,153.06,153.06,153.013,153.024,52000000.0
2006-12-05 16:19:00,153.013,153.013,152.992,152.998,23700000.0
2006-12-05 16:20:00,152.997,153.009,152.99,153.0,100499999.0
2006-12-05 16:21:00,152.997,153.007,152.995,153.002,88800002.0
2006-12-05 16:22:00,152.988,152.995,152.984,152.99,114600000.0
2006-12-05 16:23:00,152.992,153.003,152.985,153.001,136299998.0
2006-12-05 16:24:00,152.999,153.023,152.997,153.012,66000000.0
2006-12-05 16:25:00,153.016,153.016,153.0,153.009,103200002.0
2006-12-05 16:26:00,153.009,153.011,152.968,152.968,141900001.0
2006-12-05 16:27:00,152.977,152.982,152.975,152.975,47200000.0
2006-12-05 16:28:00,152.977,152.993,152.977,152.991,63799999.0
2006-12-05 16:29:00,152.975,152.989,152.975,152.983,78799999.0
2006-12-05 16:30:00,153.007,153.013,152.989,153.001,83900002.0
2006-12-05 16:31:00,152.994,153.0,152.976,152.976,147699998.0
2006-12-05 16:32:00,152.97,152.975,152.962,152.965,60999999.0
2006-12-05 16:33:00,152.975,152.989,152.973,152.984,71300001.0
2006-12-05 16:34:00,152.975,152.978,152.958,152.965,72700000.0
2006-12-05 16:35:00,152.966,152.966,152.956,152.956,66599999.0
2006-12-05 16:36:00,152.946,152.957,152.945,152.957,79200000.0
2006-12-05 16:37:00,152.958,152.969,152.955,152.968,101100000.0
2006-12-05 16:38:00,152.98,152.994,152.969,152.994,162200000.0
2006-12-05 16:39:00,152.983,152.984,152.964,152.98,77699999.0
2006-12-05 16:40:00,152.97,152.978,152.961,152.969,78800000.0
2006-12-05 16:41:00,152.988,152.996,152.983,152.988,87300000.0
2006-12-05 16:42:00,152.996,152.997,152.983,152.997,61300000.0
2006-12-05 16:43:00,153.008,153.01,152.977,152.979,92699998.0
2006-12-05 16:44:00,152.978,152.979,152.962,152.965,104000001.0
2006-12-05 16:45:00,152.97,152.987,152.961,152.987,115000000.0
2006-12-05 16:46:00,152.995,153.006,152.991,152.995,83899999.0
2006-12-05 16:47:00,152.997,152.999,152.992,152.998,104900001.0
2006-12-05 16:48:00,152.988,152.997,152.975,152.975,135199997.0
2006-12-05 16:49:00,152.98,153.005,152.973,153.005,71200001.0
2006-12-05 16:50:00,153.01,153.01,152.99,152.998,115600002.0
2006-12-05 16:51:00,153.004,153.028,153.004,153.005,105800001.0
2006-12-05 16:52:00,152.995,152.995,152.928,152.928,161199999.0
2006-12-05 16:53:00,152.935,152.94,152.901,152.908,170399999.0
2006-12-05 16:54:00,152.916,152.916,152.904,152.916,112199996.0
2006-12-05 16:55:00,152.924,152.933,152.924,152.932,26600000.0
2006-12-05 16:56:00,152.936,152.945,152.935,152.94,92700001.0
2006-12-05 16:57:00,152.935,152.947,152.935,152.942,58100000.0
2006-12-05 16:58:00,152.938,152.944,152.922,152.944,220899997.0
2006-12-05 16:59:00,152.964,152.984,152.939,152.939,126999999.0
2006-12-05 17:00:00,152.943,152.943,152.899,152.923,107699999.0
2006-12-05 17:01:00,152.895,152.91,152.885,152.888,104899998.0
2006-12-05 17:02:00,152.881,152.888,152.866,152.888,36000000.0
2006-12-05 17:03:00,152.901,152.924,152.901,152.912,79699999.0
2006-12-05 17:04:00,152.936,152.978,152.926,152.978,94800000.0
2006-12-05 17:05:00,152.993,153.004,152.979,152.989,79899999.0
2006-12-05 17:06:00,153.006,153.011,152.993,153.005,80899999.0
2006-12-05 17:07:00,153.007,153.013,152.994,152.994,83900000.0
2006-12-05 17:08:00,153.003,153.003,152.949,152.949,111900003.0
2006-12-05 17:09:00,152.943,152.959,152.935,152.941,44800000.0
2006-12-05 17:10:00,152.934,152.956,152.934,152.935,186700003.0
2006-12-05 17:11:00,152.945,152.945,152.897,152.9,104599998.0
2006-12-05 17:12:00,152.911,152.911,152.87,152.87,77500000.0
2006-12-05 17:13:00,152.856,152.871,152.851,152.871,70400000.0
2006-12-05 17:14:00,152.879,152.88,152.841,152.864,124899998.0
2006-12-05 17:15:00,152.862,152.868,152.85,152.86,133300000.0
2006-12-05 17:16:00,152.872,152.872,152.832,152.865,119500000.0
2006-12-05 17:17:00,152.872,152.874,152.846,152.862,103000002.0
2006-12-05 17:18:00,152.856,152.856,152.812,152.825,61900000.0
2006-12-05 17:19:00,152.829,152.87,152.823,152.867,63700000.0
2006-12-05 17:20:00,152.855,152.855,152.838,152.838,14500000.0
2006-12-05 17:21:00,152.838,152.854,152.836,152.845,89400001.0
2006-12-05 17:22:00,152.833,152.857,152.833,152.848,98600000.0
2006-12-05 17:23:00,152.838,152.854,152.831,152.854,71900001.0
2006-12-05 17:24:00,152.857,152.874,152.857,152.865,98099998.0
2006-12-05 17:25:00,152.855,152.88,152.844,152.88,89100001.0
2006-12-05 17:26:00,152.882,152.886,152.87,152.873,229400001.0
2006-12-05 17:27:00,152.878,152.908,152.878,152.908,84600000.0
2006-12-05 17:28:00,152.919,152.932,152.901,152.932,122300000.0
2006-12-05 17:29:00,152.939,152.955,152.939,152.945,61599999.0
2006-12-05 17:30:00,152.944,152.945,152.929,152.93,86300000.0
2006-12-05 17:31:00,152.936,152.968,152.93,152.968,76500002.0
2006-12-05 17:32:00,152.972,152.977,152.954,152.977,123300002.0
2006-12-05 17:33:00,152.989,153.024,152.989,153.014,77600000.0
2006-12-05 17:34:00,153.01,153.011,152.986,152.99,102400000.0
2006-12-05 17:35:00,152.995,152.995,152.967,152.979,76000000.0
2006-12-05 17:36:00,152.982,152.982,152.963,152.97,61500000.0
2006-12-05 17:37:00,152.984,152.987,152.973,152.983,130799998.0
2006-12-05 17:38:00,152.99,152.992,152.967,152.967,138399996.0
2006-12-05 17:39:00,152.971,153.006,152.971,153.004,43199999.0
2006-12-05 17:40:00,153.007,153.023,153.003,153.01,56600000.0
2006-12-05 17:41:00,153.024,153.024,153.001,153.012,156200002.0
2006-12-05 17:42:00,153.02,153.042,153.02,153.039,62899999.0
2006-12-05 17:43:00,153.047,153.047,153.036,153.04,185900000.0
2006-12-05 17:44:00,153.04,153.04,153.007,153.009,82800001.0
2006-12-05 17:45:00,153.012,153.032,153.012,153.032,86000002.0
2006-12-05 17:46:00,153.029,153.054,153.029,153.051,150500001.0
2006-12-05 17:47:00,153.06,153.06,153.033,153.043,91600002.0
2006-12-05 17:48:00,153.051,153.068,153.048,153.068,113500000.0
2006-12-05 17:49:00,153.071,153.071,153.042,153.048,72200001.0
2006-12-05 17:50:00,153.048,153.07,153.042,153.042,158999999.0
2006-12-05 17:51:00,153.026,153.026,153.012,153.017,128800000.0
2006-12-05 17:52:00,153.002,153.007,152.988,153.007,113900002.0
2006-12-05 17:53:00,153.007,153.013,152.996,152.996,87800002.0
2006-12-05 17:54:00,153.003,153.036,152.999,153.036,129200000.0
2006-12-05 17:55:00,153.036,153.047,153.022,153.03,114900000.0
2006-12-05 17:56:00,153.04,153.065,153.04,153.057,88099999.0
2006-12-05 17:57:00,153.057,153.064,153.041,153.061,218500000.0
2006-12-05 17:58:00,153.068,153.075,153.06,153.075,92699999.0
2006-12-05 17:59:00,153.076,153.118,153.076,153.118,94100002.0
2006-12-05 18:00:00,153.123,153.131,153.108,153.117,58899999.0
2006-12-05 18:01:00,153.116,153.138,153.116,153.135,1282200001.0
2006-12-05 18:02:00,153.19,153.21,153.18,153.21,1398000005.0
2006-12-05 18:03:00,153.19,153.21,153.19,153.21,1398000005.0
2006-12-05 18:04:00,153.226,153.239,153.211,153.219,1398000005.0
2006-12-05 18:05:00,153.218,153.229,153.198,153.213,1584600000.0
2006-12-05 18:06:00,153.215,153.221,153.204,153.215,981899998.0
2006-12-05 18:07:00,153.19,153.21,153.18,153.19,1707600012.0
2006-12-05 18:08:00,153.231,153.259,153.231,153.259,1707600012.0
2006-12-05 18:09:00,153.267,153.267,153.233,153.233,1234200000.0
2006-12-05 18:10:00,153.24,153.262,153.24,153.255,861899995.0
2006-12-05 18:11:00,153.255,153.255,153.225,153.235,646899996.0
2006-12-05 18:12:00,153.235,153.256,153.224,153.248,844599999.0
2006-12-05 18:13:00,153.253,153.253,153.235,153.237,1371000000.0
2006-12-05 18:14:00,153.227,153.251,153.227,153.244,1434399996.0
2006-12-05 18:15:00,153.242,153.251,153.229,153.248,1659300001.0
2006-12-05 18:16:00,153.248,153.249,153.22,153.22,1503900000.0
2006-12-05 18:17:00,153.22,153.225,153.215,153.217,746399998.0
2006-12-05 18:18:00,153.22,153.22,153.203,153.214,576599995.0
2006-12-05 18:19:00,153.221,153.249,153.22,153.223,637300002.0
2006-12-05 18:20:00,153.216,153.23,153.182,153.187,1610400000.0
2006-12-05 18:21:00,153.193,153.216,153.193,153.215,1189300004.0
2006-12-05 18:22:00,153.219,153.23,153.209,153.21,891699993.0
2006-12-05 18:23:00,153.21,153.221,153.207,153.215,1618000011.0
2006-12-05 18:24:00,153.208,153.213,153.179,153.179,1083300003.0
2006-12-05 18:25:00,153.183,153.19,153.172,153.175,1037499994.0
2006-12-05 18:26:00,153.184,153.214,153.184,153.205,1037799996.0
2006-12-05 18:27:00,153.205,153.211,153.19,153.194,573000000.0
2006-12-05 18:28:00,153.206,153.206,153.179,153.191,1036000003.0
2006-12-05 18:29:00,153.19,153.194,153.175,153.178,675300002.0
2006-12-05 18:30:00,153.171,153.191,153.166,153.191,547099995.0
2006-12-05 18:31:00,153.199,153.215,153.182,153.182,833199996.0
2006-12-05 18:32:00,153.185,153.19,153.166,153.172,1416199994.0
2006-12-05 18:33:00,153.165,153.176,153.151,153.176,1563900000.0
2006-12-05 18:34:00,153.166,153.173,153.155,153.159,1032400001.0
2006-12-05 18:35:00,153.172,153.179,153.162,153.162,988599997.0
2006-12-05 18:36:00,153.153,153.17,153.153,153.166,637500001.0
2006-12-05 18:37:00,153.166,153.171,153.161,153.164,680299994.0
2006-12-05 18:38:00,153.167,153.178,153.166,153.17,282700002.0
2006-12-05 18:39:00,153.173,153.177,153.155,153.17,401899998.0
2006-12-05 18:40:00,153.16,153.202,153.157,153.202,934899998.0
2006-12-05 18:41:00,153.21,153.221,153.2,153.215,484399999.0
2006-12-05 18:42:00,153.211,153.211,153.18,153.19,610999998.0
2006-12-05 18:43:00,153.19,153.196,153.179,153.19,351000000.0
2006-12-05 18:44:00,153.188,153.198,153.183,153.195,596799999.0
2006-12-05 18:45:00,153.193,153.207,153.191,153.193,278399997.0
2006-12-05 18:46:00,153.193,153.213,153.186,153.207,563199997.0
2006-12-05 18:47:00,153.203,153.227,153.187,153.187,221300002.0
2006-12-05 18:48:00,153.189,153.201,153.185,153.185,550399993.0
2006-12-05 18:49:00,153.18,153.21,153.18,153.199,580600005.0
2006-12-05 18:50:00,153.2,153.216,153.195,153.205,728900000.0
2006-12-05 18:51:00,153.209,153.218,153.201,153.201,593300001.0
2006-12-05 18:52:00,153.205,153.215,153.187,153.187,750700001.0
2006-12-05 18:53:00,153.185,153.2,153.184,153.19,974600004.0
2006-12-05 18:54:00,153.189,153.194,153.172,153.185,794200005.0
2006-12-05 18:55:00,153.181,153.191,153.157,153.163,844499999.0
2006-12-05 18:56:00,153.162,153.185,153.162,153.175,342100000.0
2006-12-05 18:57:00,153.178,153.185,153.166,153.176,583399997.0
2006-12-05 18:58:00,153.176,153.188,153.17,153.175,583599997.0
2006-12-05 18:59:00,153.178,153.205,153.172,153.203,806599996.0
2006-12-05 19:00:00,153.203,153.206,153.193,153.201,428899996.0
2006-12-05 19:01:00,153.196,153.199,153.185,153.188,329499996.0
2006-12-05 19:02:00,153.184,153.203,153.184,153.203,186000001.0
2006-12-05 19:03:00,153.203,153.218,153.203,153.206,918500002.0
2006-12-05 19:04:00,153.197,153.205,153.193,153.199,428400003.0
2006-12-05 19:05:00,153.209,153.228,153.207,153.21,576199995.0
2006-12-05 19:06:00,153.221,153.228,153.201,153.212,974300001.0
2006-12-05 19:07:00,153.202,153.206,153.187,153.187,916499996.0
2006-12-05 19:08:00,153.187,153.195,153.168,153.195,731099997.0
2006-12-05 19:09:00,153.19,153.196,153.173,153.181,674700001.0
2006-12-05 19:10:00,153.188,153.2,153.186,153.19,221000000.0
2006-12-05 19:11:00,153.195,153.224,153.195,153.204,389599999.0
2006-12-05 19:12:00,153.208,153.208,153.183,153.199,362399996.0
2006-12-05 19:13:00,153.197,153.199,153.182,153.185,64900000.0
2006-12-05 19:14:00,153.188,153.2,153.186,153.192,370499999.0
2006-12-05 19:15:00,153.188,153.204,153.186,153.195,902100003.0
2006-12-05 19:16:00,153.193,153.212,153.172,153.212,276699999.0
2006-12-05 19:17:00,153.21,153.225,153.198,153.198,472299996.0
2006-12-05 19:18:00,153.193,153.196,153.185,153.19,192499999.0
2006-12-05 19:19:00,153.187,153.19,153.172,153.175,753300002.0
2006-12-05 19:20:00,153.181,153.191,153.173,153.173,290899998.0
2006-12-05 19:21:00,153.18,153.187,153.175,153.18,575100004.0
2006-12-05 19:22:00,153.181,153.188,153.18,153.18,33900000.0
2006-12-05 19:23:00,153.19,153.195,153.177,153.181,1130200002.0
2006-12-05 19:24:00,153.182,153.199,153.18,153.19,776700006.0
2006-12-05 19:25:00,153.188,153.207,153.182,153.198,537700001.0
2006-12-05 19:26:00,153.2,153.215,153.194,153.202,1056599999.0
2006-12-05 19:27:00,153.2,153.21,153.189,153.189,853199999.0
2006-12-05 19:28:00,153.183,153.21,153.161,153.161,648700007.0
2006-12-05 19:29:00,153.162,153.183,153.162,153.174,457099997.0
2006-12-05 19:30:00,153.176,153.189,153.174,153.18,621599999.0
2006-12-05 19:31:00,153.176,153.19,153.171,153.178,723799997.0
2006-12-05 19:32:00,153.172,153.192,153.172,153.187,780399999.0
2006-12-05 19:33:00,153.181,153.189,153.177,153.186,471400000.0
2006-12-05 19:34:00,153.19,153.215,153.19,153.215,914299987.0
2006-12-05 19:35:00,153.217,153.233,153.216,153.227,575600000.0
2006-12-05 19:36:00,153.233,153.233,153.218,153.225,524000000.0
2006-12-05 19:37:00,153.224,153.248,153.224,153.248,35800000.0
2006-12-05 19:38:00,153.256,153.256,153.23,153.241,671299998.0
2006-12-05 19:39:00,153.244,153.244,153.22,153.232,617999995.0
2006-12-05 19:40:00,153.244,153.25,153.236,153.246,576699998.0
2006-12-05 19:41:00,153.238,153.244,153.226,153.232,846000005.0
2006-12-05 19:42:00,153.238,153.243,153.225,153.235,442799996.0
2006-12-05 19:43:00,153.245,153.245,153.23,153.236,202699999.0
2006-12-05 19:44:00,153.24,153.251,153.235,153.239,357999997.0
2006-12-05 19:45:00,153.238,153.242,153.231,153.235,142699998.0
2006-12-05 19:46:00,153.235,153.243,153.228,153.238,417300002.0
2006-12-05 19:47:00,153.24,153.246,153.233,153.243,197699999.0
2006-12-05 19:48:00,153.243,153.252,153.233,153.233,659299993.0
2006-12-05 19:49:00,153.231,153.245,153.23,153.233,249199997.0
2006-12-05 19:50:00,153.23,153.237,153.225,153.23,252400000.0
2006-12-05 19:51:00,153.221,153.225,153.213,153.214,255299998.0
2006-12-05 19:52:00,153.21,153.222,153.2,153.2,484199998.0
2006-12-05 19:53:00,153.202,153.214,153.201,153.202,568699997.0
2006-12-05 19:54:00,153.197,153.204,153.192,153.2,232700001.0
2006-12-05 19:55:00,153.201,153.201,153.177,153.177,230100003.0
2006-12-05 19:56:00,153.174,153.174,153.156,153.17,345399998.0
2006-12-05 19:57:00,153.159,153.166,153.154,153.154,480400002.0
2006-12-05 19:58:00,153.155,153.167,153.155,153.16,630700002.0
2006-12-05 19:59:00,153.16,153.165,153.149,153.149,532899996.0
2006-12-05 20:00:00,153.156,153.162,153.148,153.15,145600001.0
2006-12-05 20:01:00,153.148,153.148,153.128,153.139,353299999.0
2006-12-05 20:02:00,153.14,153.145,153.135,153.14,154500000.0
2006-12-05 20:03:00,153.145,153.145,153.137,153.14,326800003.0
2006-12-05 20:04:00,153.14,153.142,153.132,153.139,332899996.0
2006-12-05 20:05:00,153.143,153.152,153.14,153.142,617699996.0
2006-12-05 20:06:00,153.15,153.165,153.148,153.155,690200002.0
2006-12-05 20:07:00,153.157,153.184,153.152,153.175,270700000.0
2006-12-05 20:08:00,153.178,153.19,153.168,153.168,591600001.0
2006-12-05 20:09:00,153.165,153.182,153.163,153.182,355300002.0
2006-12-05 20:10:00,153.178,153.178,153.162,153.163,254700001.0
2006-12-05 20:11:00,153.158,153.158,153.111,153.12,866999999.0
2006-12-05 20:12:00,153.107,153.119,153.092,153.092,947899995.0
2006-12-05 20:13:00,153.082,153.104,153.082,153.096,344099998.0
2006-12-05 20:14:00,153.088,153.094,153.076,153.086,403900000.0
2006-12-05 20:15:00,153.098,153.107,153.09,153.095,649400005.0
2006-12-05 20:16:00,153.09,153.098,153.076,153.083,461299996.0
2006-12-05 20:17:00,153.075,153.084,153.066,153.084,334600003.0
2006-12-05 20:18:00,153.088,153.088,153.079,153.088,107000000.0
2006-12-05 20:19:00,153.08,153.091,153.076,153.083,603200002.0
2006-12-05 20:20:00,153.084,153.089,153.075,153.08,309600003.0
2006-12-05 20:21:00,153.08,153.088,153.073,153.086,362499997.0
2006-12-05 20:22:00,153.087,153.095,153.072,153.089,500200002.0
2006-12-05 20:23:00,153.089,153.095,153.078,153.092,617000002.0
2006-12-05 20:24:00,153.101,153.106,153.098,153.098,161600000.0
2006-12-05 20:25:00,153.096,153.111,153.095,153.1,410399998.0
2006-12-05 20:26:00,153.1,153.107,153.092,153.093,509400002.0
2006-12-05 20:27:00,153.091,153.1,153.083,153.097,753100000.0
2006-12-05 20:28:00,153.088,153.09,153.08,153.088,1037600003.0
2006-12-05 20:29:00,153.089,153.103,153.084,153.09,1174600005.0
2006-12-05 20:30:00,153.091,153.105,153.085,153.091,1867499995.0
2006-12-05 20:31:00,153.095,153.099,153.084,153.088,1214899996.0
2006-12-05 20:32:00,153.087,153.103,153.083,153.094,1143999999.0
2006-12-05 20:33:00,153.093,153.101,153.091,153.097,494899997.0
2006-12-05 20:34:00,153.092,153.105,153.089,153.098,487300003.0
2006-12-05 20:35:00,153.096,153.096,153.073,153.09,555500006.0
2006-12-05 20:36:00,153.087,153.088,153.076,153.082,525699996.0
2006-12-05 20:37:00,153.08,153.085,153.072,153.08,589599999.0
2006-12-05 20:38:00,153.075,153.077,153.049,153.075,902000005.0
2006-12-05 20:39:00,153.067,153.067,153.049,153.052,669400000.0
2006-12-05 20:40:00,153.046,153.061,153.045,153.051,1294099999.0
2006-12-05 20:41:00,153.035,153.051,153.035,153.04,483600000.0
2006-12-05 20:42:00,153.038,153.044,153.029,153.035,302599998.0
2006-12-05 20:43:00,153.032,153.04,153.023,153.037,486900002.0
2006-12-05 20:44:00,153.036,153.041,153.021,153.037,910599996.0
2006-12-05 20:45:00,153.04,153.04,153.018,153.018,722500003.0
2006-12-05 20:46:00,153.025,153.03,153.018,153.03,746699999.0
2006-12-05 20:47:00,153.025,153.039,153.025,153.025,745899994.0
2006-12-05 20:48:00,153.026,153.037,153.022,153.022,634000001.0
2006-12-05 20:49:00,153.028,153.043,153.028,153.036,462400000.0
2006-12-05 20:50:00,153.032,153.044,153.026,153.03,985599995.0
2006-12-05 20:51:00,153.03,153.038,153.025,153.038,550499991.0
2006-12-05 20:52:00,153.039,153.043,153.031,153.04,199499998.0
2006-12-05 20:53:00,153.04,153.047,153.032,153.045,715600000.0
2006-12-05 20:54:00,153.04,153.047,153.037,153.042,177000000.0
2006-12-05 20:55:00,153.035,153.043,153.028,153.039,926399998.0
2006-12-05 20:56:00,153.035,153.045,153.033,153.035,836799993.0
2006-12-05 20:57:00,153.036,153.048,153.035,153.035,730800001.0
2006-12-05 20:58:00,153.04,153.045,153.032,153.033,1272099991.0
2006-12-05 20:59:00,153.033,153.045,153.033,153.04,1024700003.0
2006-12-05 21:00:00,153.039,153.043,153.027,153.035,1329200001.0
2006-12-05 21:01:00,153.043,153.048,153.031,153.038,957600003.0
2006-12-05 21:02:00,153.032,153.046,153.032,153.035,563199995.0
2006-12-05 21:03:00,153.03,153.043,153.025,153.03,852199997.0
2006-12-05 21:04:00,153.033,153.042,153.028,153.03,578399998.0
2006-12-05 21:05:00,153.034,153.05,153.031,153.038,466800000.0
2006-12-05 21:06:00,153.037,153.049,153.031,153.037,671799999.0
2006-12-05 21:07:00,153.037,153.045,153.031,153.04,512500000.0
2006-12-05 21:08:00,153.041,153.053,153.038,153.038,367699999.0
2006-12-05 21:09:00,153.045,153.045,153.04,153.04,158400001.0
2006-12-05 21:10:00,153.04,153.045,153.035,153.04,296699999.0
2006-12-05 21:11:00,153.035,153.051,153.029,153.051,276299997.0
2006-12-05 21:12:00,153.055,153.059,153.046,153.047,357599997.0
2006-12-05 21:13:00,153.046,153.059,153.037,153.048,496500004.0
2006-12-05 21:14:00,153.041,153.047,153.028,153.039,704199998.0
2006-12-05 21:15:00,153.037,153.04,153.023,153.025,644299999.0
2006-12-05 21:16:00,153.024,153.031,153.014,153.019,604899995.0
2006-12-05 21:17:00,153.023,153.038,153.019,153.036,725699999.0
2006-12-05 21:18:00,153.034,153.04,153.029,153.039,328200001.0
2006-12-05 21:19:00,153.036,153.053,153.03,153.03,708900001.0
2006-12-05 21:20:00,153.033,153.048,153.031,153.046,1145700006.0
2006-12-05 21:21:00,153.045,153.057,153.035,153.04,608200005.0
2006-12-05 21:22:00,153.04,153.058,153.037,153.039,801000004.0
2006-12-05 21:23:00,153.047,153.048,153.038,153.04,443000001.0
2006-12-05 21:24:00,153.04,153.071,153.04,153.058,653900001.0
2006-12-05 21:25:00,153.06,153.065,153.052,153.06,629500000.0
2006-12-05 21:26:00,153.068,153.068,153.052,153.058,260300002.0
2006-12-05 21:27:00,153.06,153.064,153.048,153.06,135300002.0
2006-12-05 21:28:00,153.055,153.067,153.055,153.057,74299999.0
2006-12-05 21:29:00,153.058,153.067,153.049,153.062,237800002.0
2006-12-05 21:30:00,153.06,153.075,153.058,153.058,261599999.0
2006-12-05 21:31:00,153.055,153.062,153.055,153.061,77500000.0
2006-12-05 21:32:00,153.06,153.065,153.052,153.055,787499996.0
2006-12-05 21:33:00,153.056,153.064,153.056,153.059,140599998.0
2006-12-05 21:34:00,153.062,153.072,153.062,153.065,335800003.0
2006-12-05 21:35:00,153.064,153.075,153.061,153.068,227400000.0
2006-12-05 21:36:00,153.068,153.071,153.06,153.064,187699998.0
2006-12-05 21:37:00,153.073,153.084,153.067,153.072,150100002.0
2006-12-05 21:38:00,153.073,153.073,153.063,153.063,83900002.0
2006-12-05 21:39:00,153.059,153.062,153.045,153.062,197899998.0
2006-12-05 21:40:00,153.065,153.073,153.063,153.065,211200000.0
2006-12-05 21:41:00,153.071,153.073,153.061,153.073,99300000.0
2006-12-05 21:42:00,153.073,153.073,153.058,153.058,414600002.0
2006-12-05 21:43:00,153.055,153.065,153.054,153.06,305999996.0
2006-12-05 21:44:00,153.062,153.075,153.056,153.071,683599995.0
2006-12-05 21:45:00,153.074,153.074,153.059,153.069,251500001.0
2006-12-05 21:46:00,153.071,153.084,153.07,153.071,662700006.0
2006-12-05 21:47:00,153.075,153.082,153.067,153.082,501199997.0
2006-12-05 21:48:00,153.08,153.084,153.074,153.074,79200000.0
2006-12-05 21:49:00,153.075,153.084,153.072,153.079,165599999.0
2006-12-05 21:50:00,153.083,153.083,153.075,153.076,126700002.0
2006-12-05 21:51:00,153.072,153.08,153.071,153.08,149400001.0
2006-12-05 21:52:00,153.07,153.078,153.064,153.075,95500001.0
2006-12-05 21:53:00,153.075,153.075,153.067,153.067,74000000.0
2006-12-05 21:54:00,153.067,153.068,153.052,153.052,169299997.0
2006-12-05 21:55:00,153.042,153.042,153.025,153.036,142999998.0
2006-12-05 21:56:00,153.045,153.045,153.042,153.042,95099996.0
2006-12-05 21:57:00,153.039,153.039,153.03,153.03,37100000.0
2006-12-05 21:58:00,153.027,153.036,153.027,153.035,57400001.0
2006-12-05 21:59:00,153.024,153.024,153.01,153.015,123100001.0
2006-12-05 22:00:00,153.012,153.034,153.012,153.014,182900000.0
2006-12-05 22:01:00,153.018,153.037,153.018,153.032,495500003.0
2006-12-05 22:02:00,153.039,153.041,153.027,153.033,543600000.0
2006-12-05 22:03:00,153.034,153.037,153.03,153.031,127999999.0
2006-12-05 22:04:00,153.04,153.042,153.033,153.037,301199999.0
2006-12-05 22:05:00,153.032,153.037,153.027,153.035,154699998.0
2006-12-05 22:06:00,153.033,153.052,153.031,153.052,51700000.0
2006-12-05 22:07:00,153.053,153.053,153.04,153.053,128299997.0
2006-12-05 22:08:00,153.058,153.06,153.05,153.06,202399998.0
2006-12-05 22:09:00,153.055,153.055,153.05,153.05,79600000.0
2006-12-05 22:10:00,153.05,153.05,153.048,153.05,261100008.0
2006-12-05 22:11:00,153.045,153.059,153.045,153.054,202499996.0
2006-12-05 22:12:00,153.053,153.061,153.051,153.051,287799996.0
2006-12-05 22:13:00,153.05,153.057,153.044,153.057,126000000.0
2006-12-05 22:14:00,153.058,153.058,153.046,153.048,105899999.0
2006-12-05 22:15:00,153.05,153.055,153.045,153.045,133300000.0
2006-12-05 22:16:00,153.05,153.059,153.049,153.059,124100001.0
2006-12-05 22:17:00,153.058,153.058,153.055,153.055,73100001.0
2006-12-05 22:18:00,153.054,153.054,153.05,153.05,106199999.0
2006-12-05 22:19:00,153.049,153.054,153.047,153.047,93599999.0
2006-12-05 22:20:00,153.047,153.047,153.038,153.043,137799995.0
2006-12-05 22:21:00,153.048,153.048,153.041,153.043,35200000.0
2006-12-05 22:22:00,153.046,153.05,153.043,153.043,154199999.0
2006-12-05 22:23:00,153.04,153.044,153.036,153.044,314599997.0
2006-12-05 22:24:00,153.045,153.045,153.037,153.042,149399999.0
2006-12-05 22:25:00,153.042,153.045,153.027,153.027,264300001.0
2006-12-05 22:26:00,153.028,153.035,153.026,153.032,75400000.0
2006-12-05 22:27:00,153.032,153.041,153.028,153.03,696800006.0
2006-12-05 22:28:00,153.03,153.031,153.023,153.025,193500000.0
2006-12-05 22:29:00,153.025,153.032,153.016,153.016,46500000.0
2006-12-05 22:30:00,153.012,153.022,153.012,153.022,66200000.0
2006-12-05 22:31:00,153.022,153.023,153.015,153.015,90000000.0
2006-12-05 22:32:00,153.018,153.027,153.012,153.02,307099997.0
2006-12-05 22:33:00,153.023,153.023,153.015,153.023,185600000.0
2006-12-05 22:34:00,153.025,153.025,153.015,153.025,399699996.0
2006-12-05 22:35:00,153.022,153.032,153.02,153.02,148100000.0
2006-12-05 22:36:00,153.024,153.036,153.02,153.025,552999998.0
2006-12-05 22:37:00,153.024,153.028,153.02,153.02,191299998.0
2006-12-05 22:38:00,153.019,153.022,153.009,153.009,177600001.0
2006-12-05 22:39:00,153.006,153.015,153.005,153.009,233999999.0
2006-12-05 22:40:00,153.01,153.02,153.005,153.015,367899999.0
2006-12-05 22:41:00,153.017,153.022,153.012,153.012,105800001.0
2006-12-05 22:42:00,153.018,153.018,153.005,153.01,262399994.0
2006-12-05 22:43:00,153.018,153.021,153.007,153.007,157499999.0
2006-12-05 22:44:00,153.008,153.017,153.007,153.007,249800000.0
2006-12-05 22:45:00,153.006,153.01,152.993,152.995,341100001.0
2006-12-05 22:46:00,152.979,152.979,152.961,152.973,50300000.0
2006-12-05 22:47:00,152.965,152.976,152.965,152.972,150800004.0
2006-12-05 22:48:00,152.98,153.004,152.968,153.004,323799998.0
2006-12-05 22:49:00,153.005,153.01,152.988,153.01,306800001.0
2006-12-05 22:50:00,153.008,153.008,152.999,153.003,99500000.0
2006-12-05 22:51:00,153.005,153.01,153.002,153.005,128900001.0
2006-12-05 22:52:00,153.006,153.022,153.006,153.012,178500002.0
2006-12-05 22:53:00,153.008,153.019,153.007,153.008,226700002.0
2006-12-05 22:54:00,153.007,153.012,153.0,153.012,85899999.0
2006-12-05 22:55:00,153.01,153.016,153.005,153.005,111800003.0
2006-12-05 22:56:00,153.01,153.01,153.005,153.01,209800000.0
2006-12-05 22:57:00,153.004,153.004,152.996,153.0,132600000.0
2006-12-05 22:58:00,153.002,153.002,152.99,152.99,189899998.0
2006-12-05 22:59:00,153.001,153.009,152.986,152.991,133900002.0
2006-12-05 23:00:00,153.007,153.007,152.992,152.993,39800000.0
2006-12-05 23:01:00,152.994,153.007,152.994,153.004,144599998.0
2006-12-05 23:02:00,152.995,153.015,152.995,153.003,154800000.0
2006-12-05 23:03:00,153.002,153.011,153.0,153.003,122099999.0
2006-12-05 23:04:00,153.001,153.001,152.993,152.993,61300002.0
2006-12-05 23:05:00,152.99,153.003,152.99,153.003,140800000.0
2006-12-05 23:06:00,152.995,153.003,152.991,152.993,107900002.0
2006-12-05 23:07:00,153.005,153.005,152.993,153.005,72200000.0
2006-12-05 23:08:00,152.994,152.997,152.988,152.988,84899999.0
2006-12-05 23:09:00,152.997,152.998,152.987,152.993,100300002.0
2006-12-05 23:10:00,152.988,153.002,152.988,153.002,62000000.0
2006-12-05 23:11:00,152.99,152.999,152.99,152.999,46399999.0
2006-12-05 23:12:00,152.993,152.998,152.981,152.998,70299999.0
2006-12-05 23:13:00,152.996,153.004,152.987,152.999,96699999.0
2006-12-05 23:14:00,152.996,153.008,152.996,152.999,163300004.0
2006-12-05 23:15:00,152.998,152.999,152.992,152.995,84799999.0
2006-12-05 23:16:00,152.996,153.001,152.987,152.995,115000000.0
2006-12-05 23:17:00,153.0,153.0,152.984,152.995,91400000.0
2006-12-05 23:18:00,152.995,152.996,152.985,152.985,56800000.0
2006-12-05 23:19:00,152.99,152.99,152.983,152.985,88200001.0
2006-12-05 23:20:00,152.99,152.99,152.981,152.981,136600000.0
2006-12-05 23:21:00,152.984,152.99,152.976,152.979,65600000.0
2006-12-05 23:22:00,152.98,152.989,152.975,152.985,174000000.0
2006-12-05 23:23:00,152.983,152.986,152.974,152.98,40000000.0
2006-12-05 23:24:00,152.972,152.985,152.972,152.985,58400001.0
2006-12-05 23:25:00,152.98,152.98,152.972,152.975,27700000.0
2006-12-05 23:26:00,152.976,152.981,152.972,152.975,66199999.0
2006-12-05 23:27:00,152.98,152.98,152.975,152.975,9600000.0
2006-12-05 23:28:00,152.976,152.976,152.965,152.965,44600000.0
2006-12-05 23:29:00,152.968,152.975,152.965,152.975,210599995.0
2006-12-05 23:30:00,152.972,152.972,152.961,152.964,67900000.0
2006-12-05 23:31:00,152.969,152.972,152.963,152.963,43200000.0
2006-12-05 23:32:00,152.941,152.941,152.93,152.939,73000000.0
2006-12-05 23:33:00,152.934,152.946,152.934,152.946,87100001.0
2006-12-05 23:34:00,152.948,152.957,152.945,152.945,71199999.0
2006-12-05 23:35:00,152.947,152.953,152.94,152.953,52200001.0
2006-12-05 23:36:00,152.95,152.966,152.95,152.955,44000000.0
2006-12-05 23:37:00,152.955,152.955,152.944,152.954,117400002.0
2006-12-05 23:38:00,152.953,152.962,152.942,152.96,65700000.0
2006-12-05 23:39:00,152.972,152.972,152.962,152.967,43199999.0
2006-12-05 23:40:00,152.964,152.985,152.964,152.972,97899999.0
2006-12-05 23:41:00,152.959,152.97,152.948,152.959,130500003.0
2006-12-05 23:42:00,152.961,152.969,152.949,152.952,45900000.0
2006-12-05 23:43:00,152.959,152.977,152.959,152.977,50500000.0
2006-12-05 23:44:00,152.963,152.975,152.963,152.973,99700001.0
2006-12-05 23:45:00,152.97,152.97,152.965,152.97,36800000.0
2006-12-05 23:46:00,152.97,152.97,152.97,152.97,800000.0
2006-12-05 23:47:00,152.966,152.978,152.96,152.978,52800000.0
2006-12-05 23:48:00,152.973,152.986,152.971,152.986,111099999.0
2006-12-05 23:49:00,152.982,152.982,152.947,152.947,128100004.0
2006-12-05 23:50:00,152.955,152.966,152.955,152.96,81000002.0
2006-12-05 23:51:00,152.957,152.963,152.953,152.961,45900000.0
2006-12-05 23:52:00,152.963,152.99,152.963,152.976,149899999.0
2006-12-05 23:53:00,152.978,152.987,152.975,152.986,70100000.0
2006-12-05 23:54:00,153.017,153.017,152.983,152.99,54599999.0
2006-12-05 23:55:00,152.982,152.982,152.971,152.971,12000000.0
2006-12-05 23:56:00,152.97,152.981,152.97,152.98,126800000.0
2006-12-05 23:57:00,152.982,152.982,152.974,152.982,52800000.0
2006-12-05 23:58:00,152.987,152.993,152.977,152.987,85800000.0
2006-12-05 23:59:00,152.991,152.997,152.99,152.997,138999998.0
2006-12-06 00:00:00,152.96,152.988,152.96,152.981,89300000.0
2006-12-06 00:01:00,152.975,152.986,152.971,152.982,77600000.0
2006-12-06 00:02:00,152.98,152.988,152.979,152.988,94200000.0
2006-12-06 00:03:00,152.995,153.001,152.979,153.0,91100001.0
2006-12-06 00:04:00,153.006,153.006,152.991,152.993,25800000.0
2006-12-06 00:05:00,152.99,152.993,152.981,152.993,95000000.0
2006-12-06 00:06:00,152.982,152.99,152.979,152.989,33200000.0
2006-12-06 00:07:00,152.988,152.988,152.98,152.98,81199998.0
2006-12-06 00:08:00,152.971,152.985,152.969,152.974,81500000.0
2006-12-06 00:09:00,152.982,152.99,152.973,152.975,104600004.0
2006-12-06 00:10:00,152.973,153.008,152.973,152.998,138500001.0
2006-12-06 00:11:00,153.003,153.006,152.989,152.992,118099999.0
2006-12-06 00:12:00,152.988,152.99,152.97,152.97,53900001.0
2006-12-06 00:13:00,152.962,152.983,152.962,152.983,71900001.0
2006-12-06 00:14:00,152.99,152.99,152.985,152.99,26900000.0
2006-12-06 00:15:00,152.996,153.01,152.98,153.002,107199998.0
2006-12-06 00:16:00,153.009,153.022,153.006,153.019,91999999.0
2006-12-06 00:17:00,153.015,153.015,153.009,153.015,66999999.0
2006-12-06 00:18:00,153.012,153.02,153.008,153.008,41700000.0
2006-12-06 00:19:00,153.005,153.005,152.995,152.995,45100000.0
2006-12-06 00:20:00,152.995,153.025,152.995,153.005,96700000.0
2006-12-06 00:21:00,152.997,153.015,152.997,153.015,96999997.0
2006-12-06 00:22:00,152.998,153.021,152.998,153.018,125600000.0
2006-12-06 00:23:00,153.027,153.029,152.997,152.997,44000000.0
2006-12-06 00:24:00,152.997,153.006,152.997,153.003,43800000.0
2006-12-06 00:25:00,153.012,153.017,153.009,153.017,109599999.0
2006-12-06 00:26:00,153.015,153.029,153.015,153.024,62700002.0
2006-12-06 00:27:00,153.022,153.029,153.019,153.02,55300000.0
2006-12-06 00:28:00,153.009,153.037,153.007,153.007,101700001.0
2006-12-06 00:29:00,153.02,153.02,153.001,153.008,49000000.0
2006-12-06 00:30:00,153.01,153.015,153.005,153.01,63299999.0
2006-12-06 00:31:00,153.001,153.013,152.997,153.005,120200002.0
2006-12-06 00:32:00,153.007,153.008,153.007,153.008,9600000.0
2006-12-06 00:33:00,153.006,153.007,152.992,153.007,58799999.0
2006-12-06 00:34:00,153.008,153.008,152.996,153.002,94800002.0
2006-12-06 00:35:00,153.005,153.009,152.999,153.008,74099999.0
2006-12-06 00:36:00,153.005,153.011,153.003,153.008,75399999.0
2006-12-06 00:37:00,153.011,153.031,153.005,153.031,70599999.0
2006-12-06 00:38:00,153.028,153.035,153.021,153.022,98100001.0
2006-12-06 00:39:00,153.02,153.023,153.015,153.023,126199996.0
2006-12-06 00:40:00,153.018,153.052,153.006,153.052,69600000.0
2006-12-06 00:41:00,153.068,153.07,153.054,153.054,42600000.0
2006-12-06 00:42:00,153.046,153.058,153.041,153.049,166399997.0
2006-12-06 00:43:00,153.057,153.068,153.054,153.058,70200000.0
2006-12-06 00:44:00,153.06,153.06,153.05,153.058,167099999.0
2006-12-06 00:45:00,153.06,153.065,153.06,153.06,42300000.0
2006-12-06 00:46:00,153.063,153.065,153.057,153.057,32400000.0
2006-12-06 00:47:00,153.063,153.067,153.059,153.059,91099999.0
2006-12-06 00:48:00,153.063,153.065,153.055,153.065,63200000.0
2006-12-06 00:49:00,153.065,153.08,153.064,153.064,42900000.0
2006-12-06 00:50:00,153.053,153.065,153.053,153.06,13600000.0
2006-12-06 00:51:00,153.062,153.062,153.048,153.052,128000000.0
2006-12-06 00:52:00,153.052,153.073,153.05,153.073,64300000.0
2006-12-06 00:53:00,153.064,153.075,153.064,153.071,29700000.0
2006-12-06 00:54:00,153.07,153.082,153.06,153.082,62100000.0
2006-12-06 00:55:00,153.083,153.088,153.067,153.067,96300002.0
2006-12-06 00:56:00,153.065,153.072,153.061,153.065,52300000.0
2006-12-06 00:57:00,153.06,153.063,153.047,153.056,72500001.0
2006-12-06 00:58:00,153.056,153.061,153.047,153.05,64699999.0
2006-12-06 00:59:00,153.055,153.062,153.047,153.047,42400000.0
2006-12-06 01:00:00,153.035,153.049,153.025,153.025,96499998.0
2006-12-06 01:01:00,153.043,153.046,153.03,153.039,71900000.0
2006-12-06 01:02:00,153.042,153.042,153.033,153.04,50400000.0
2006-12-06 01:03:00,153.029,153.036,153.029,153.032,61000000.0
2006-12-06 01:04:00,153.03,153.056,153.03,153.055,200899999.0
2006-12-06 01:05:00,153.057,153.063,153.049,153.058,92300001.0
2006-12-06 01:06:00,153.065,153.065,153.057,153.057,67999999.0
2006-12-06 01:07:00,153.062,153.068,153.061,153.068,74300002.0
2006-12-06 01:08:00,153.063,153.063,153.048,153.048,44600000.0
2006-12-06 01:09:00,153.048,153.069,153.043,153.069,35000000.0
2006-12-06 01:10:00,153.07,153.07,153.047,153.052,67400000.0
2006-12-06 01:11:00,153.046,153.065,153.044,153.054,39500000.0
2006-12-06 01:12:00,153.057,153.057,153.041,153.05,116700000.0
2006-12-06 01:13:00,153.049,153.049,153.041,153.041,70400000.0
2006-12-06 01:14:00,153.046,153.067,153.046,153.065,69899999.0
2006-12-06 01:15:00,153.062,153.062,153.048,153.054,27200000.0
2006-12-06 01:16:00,153.058,153.063,153.05,153.059,100000000.0
2006-12-06 01:17:00,153.045,153.054,153.035,153.035,156600003.0
2006-12-06 01:18:00,153.047,153.058,153.047,153.058,61199999.0
2006-12-06 01:19:00,153.057,153.057,153.048,153.052,73100000.0
2006-12-06 01:20:00,153.056,153.056,153.039,153.042,24000000.0
2006-12-06 01:21:00,153.023,153.035,153.023,153.025,83600002.0
2006-12-06 01:22:00,153.028,153.042,153.025,153.025,132699998.0
2006-12-06 01:23:00,153.021,153.029,153.012,153.02,105500000.0
2006-12-06 01:24:00,153.017,153.029,153.007,153.015,59399999.0
2006-12-06 01:25:00,153.022,153.024,153.015,153.015,96100000.0
2006-12-06 01:26:00,153.005,153.012,152.993,153.01,144900000.0
2006-12-06 01:27:00,153.02,153.028,153.018,153.028,82099999.0
2006-12-06 01:28:00,153.018,153.024,153.017,153.022,94000000.0
2006-12-06 01:29:00,153.005,153.016,152.995,152.997,54799999.0
2006-12-06 01:30:00,152.988,152.992,152.973,152.992,97500000.0
2006-12-06 01:31:00,152.992,152.994,152.973,152.979,91700000.0
2006-12-06 01:32:00,152.972,152.975,152.958,152.958,106700002.0
2006-12-06 01:33:00,152.961,152.975,152.956,152.975,114700000.0
2006-12-06 01:34:00,152.979,152.979,152.956,152.967,145699998.0
2006-12-06 01:35:00,152.971,152.985,152.955,152.985,48500000.0
2006-12-06 01:36:00,152.979,152.988,152.972,152.985,161800001.0
2006-12-06 01:37:00,152.978,153.019,152.978,153.017,101099999.0
2006-12-06 01:38:00,153.023,153.03,153.011,153.011,149599997.0
2006-12-06 01:39:00,153.022,153.031,153.008,153.025,50799999.0
2006-12-06 01:40:00,153.023,153.027,153.008,153.027,93600001.0
2006-12-06 01:41:00,153.033,153.042,153.026,153.026,19200000.0
2006-12-06 01:42:00,153.044,153.054,153.033,153.049,135400001.0
2006-12-06 01:43:00,153.042,153.042,153.025,153.025,122100000.0
2006-12-06 01:44:00,153.03,153.039,153.025,153.037,159099999.0
2006-12-06 01:45:00,153.03,153.03,153.015,153.015,26000000.0
2006-12-06 01:46:00,152.998,153.01,152.996,153.01,89700001.0
2006-12-06 01:47:00,153.009,153.012,153.005,153.007,50400001.0
2006-12-06 01:48:00,152.994,152.997,152.987,152.991,73100000.0
2006-12-06 01:49:00,152.991,152.998,152.987,152.998,135999999.0
2006-12-06 01:50:00,152.994,153.016,152.994,153.016,48000000.0
2006-12-06 01:51:00,153.013,153.055,153.013,153.055,90299999.0
2006-12-06 01:52:00,153.053,153.058,153.048,153.058,62400000.0
2006-12-06 01:53:00,153.058,153.065,153.043,153.065,120900000.0
2006-12-06 01:54:00,153.069,153.069,153.055,153.056,17600000.0
2006-12-06 01:55:00,153.07,153.07,153.051,153.065,91100000.0
2006-12-06 01:56:00,153.059,153.074,153.058,153.07,146300001.0
2006-12-06 01:57:00,153.072,153.078,153.054,153.054,51800001.0
2006-12-06 01:58:00,153.063,153.067,153.054,153.058,176299995.0
2006-12-06 01:59:00,153.059,153.059,153.037,153.049,79799999.0
2006-12-06 02:00:00,153.052,153.055,153.039,153.055,155799999.0
2006-12-06 02:01:00,153.056,153.056,153.046,153.046,53700000.0
2006-12-06 02:02:00,153.051,153.057,153.026,153.026,125800001.0
2006-12-06 02:03:00,153.035,153.04,153.021,153.03,118800000.0
2006-12-06 02:04:00,153.022,153.022,153.018,153.018,16000000.0
2006-12-06 02:05:00,153.0,153.017,153.0,153.011,49100000.0
2006-12-06 02:06:00,153.018,153.023,153.007,153.007,135799999.0
2006-12-06 02:07:00,153.003,153.015,152.996,153.002,77600000.0
2006-12-06 02:08:00,153.006,153.007,152.998,152.998,117500001.0
2006-12-06 02:09:00,153.005,153.005,153.0,153.0,49000000.0
2006-12-06 02:10:00,152.997,153.005,152.991,153.0,109900001.0
2006-12-06 02:11:00,152.975,152.975,152.936,152.94,121500001.0
2006-12-06 02:12:00,152.93,152.93,152.91,152.917,120600001.0
2006-12-06 02:13:00,152.919,152.951,152.918,152.951,124400000.0
2006-12-06 02:14:00,152.941,152.955,152.936,152.95,138600003.0
2006-12-06 02:15:00,152.952,152.955,152.946,152.95,105500000.0
2006-12-06 02:16:00,152.939,152.956,152.939,152.956,86699998.0
2006-12-06 02:17:00,152.961,152.961,152.944,152.952,158099998.0
2006-12-06 02:18:00,152.953,152.99,152.953,152.99,79800002.0
2006-12-06 02:19:00,152.986,152.996,152.986,152.99,68200000.0
2006-12-06 02:20:00,152.988,152.988,152.963,152.963,78000000.0
2006-12-06 02:21:00,152.958,152.984,152.958,152.979,84299998.0
2006-12-06 02:22:00,152.992,153.009,152.978,152.978,59200000.0
2006-12-06 02:23:00,152.979,153.004,152.977,152.999,68500000.0
2006-12-06 02:24:00,153.002,153.009,153.0,153.007,57500000.0
2006-12-06 02:25:00,152.993,153.013,152.993,153.013,25100000.0
2006-12-06 02:26:00,153.016,153.032,153.011,153.026,69800000.0
2006-12-06 02:27:00,153.022,153.025,153.015,153.015,73300001.0
2006-12-06 02:28:00,153.017,153.022,153.011,153.011,95899999.0
2006-12-06 02:29:00,153.003,153.01,152.997,153.01,275299998.0
2006-12-06 02:30:00,153.005,153.005,152.993,152.993,30400000.0
2006-12-06 02:31:00,153.008,153.026,153.003,153.026,121500002.0
2006-12-06 02:32:00,153.029,153.034,153.019,153.019,86299999.0
2006-12-06 02:33:00,153.021,153.025,153.016,153.02,60700000.0
2006-12-06 02:34:00,153.006,153.006,152.993,152.998,31900000.0
2006-12-06 02:35:00,152.993,152.994,152.978,152.994,79700000.0
2006-12-06 02:36:00,152.992,153.006,152.989,153.0,123300001.0
2006-12-06 02:37:00,153.0,153.015,152.999,153.015,120199999.0
2006-12-06 02:38:00,153.013,153.013,152.988,152.988,57300001.0
2006-12-06 02:39:00,152.992,152.995,152.988,152.994,179099997.0
2006-12-06 02:40:00,152.987,152.993,152.983,152.983,75999998.0
2006-12-06 02:41:00,152.986,152.987,152.986,152.987,19200000.0
2006-12-06 02:42:00,152.982,152.989,152.975,152.975,48400000.0
2006-12-06 02:43:00,152.968,152.985,152.968,152.985,25900000.0
2006-12-06 02:44:00,152.985,152.985,152.967,152.974,49000000.0
2006-12-06 02:45:00,152.97,152.986,152.965,152.985,101800000.0
2006-12-06 02:46:00,152.996,153.004,152.993,152.993,79700001.0
2006-12-06 02:47:00,152.997,152.999,152.977,152.999,26400000.0
2006-12-06 02:48:00,152.996,153.01,152.984,152.995,119799999.0
2006-12-06 02:49:00,152.996,153.005,152.988,152.989,55700000.0
2006-12-06 02:50:00,152.992,153.003,152.992,152.993,63899999.0
2006-12-06 02:51:00,152.983,153.002,152.983,153.002,51800000.0
2006-12-06 02:52:00,153.011,153.019,153.003,153.014,78400000.0
2006-12-06 02:53:00,153.009,153.009,152.997,153.002,72000000.0
2006-12-06 02:54:00,152.995,152.995,152.965,152.965,81100000.0
2006-12-06 02:55:00,152.957,152.972,152.957,152.958,77600000.0
2006-12-06 02:56:00,152.965,152.972,152.962,152.965,117199998.0
2006-12-06 02:57:00,152.964,152.968,152.956,152.958,89099999.0
2006-12-06 02:58:00,152.955,152.961,152.945,152.958,113799998.0
2006-12-06 02:59:00,152.963,152.968,152.958,152.958,127600001.0
2006-12-06 03:00:00,152.973,152.973,152.967,152.967,36000001.0
2006-12-06 03:01:00,152.986,152.997,152.986,152.997,66400001.0
2006-12-06 03:02:00,152.976,152.979,152.971,152.975,74299999.0
2006-12-06 03:03:00,152.974,152.99,152.969,152.99,40800000.0
2006-12-06 03:04:00,152.999,152.999,152.988,152.998,102200000.0
2006-12-06 03:05:00,153.0,153.003,152.988,153.0,168199996.0
2006-12-06 03:06:00,153.005,153.025,153.005,153.022,66000000.0
2006-12-06 03:07:00,153.029,153.063,153.029,153.061,124199999.0
2006-12-06 03:08:00,153.065,153.069,153.057,153.057,55599999.0
2006-12-06 03:09:00,153.057,153.057,153.038,153.043,99900000.0
2006-12-06 03:10:00,153.05,153.055,153.035,153.035,101599999.0
2006-12-06 03:11:00,153.067,153.076,153.06,153.074,142800003.0
2006-12-06 03:12:00,153.073,153.074,153.061,153.065,93000000.0
2006-12-06 03:13:00,153.063,153.063,153.048,153.055,105299998.0
2006-12-06 03:14:00,153.05,153.061,153.037,153.046,47800000.0
2006-12-06 03:15:00,153.037,153.043,153.037,153.043,47100001.0
2006-12-06 03:16:00,153.049,153.052,153.041,153.043,91200000.0
2006-12-06 03:17:00,153.041,153.041,153.024,153.032,21600000.0
2006-12-06 03:18:00,153.044,153.079,153.039,153.079,128899996.0
2006-12-06 03:19:00,153.065,153.073,153.053,153.073,54600000.0
2006-12-06 03:20:00,153.067,153.067,153.059,153.059,87999999.0
2006-12-06 03:21:00,153.069,153.072,153.054,153.072,91499999.0
2006-12-06 03:22:00,153.071,153.076,153.056,153.076,166600001.0
2006-12-06 03:23:00,153.067,153.075,153.062,153.062,48500000.0
2006-12-06 03:24:00,153.065,153.073,153.063,153.07,102400000.0
2006-12-06 03:25:00,153.068,153.072,153.059,153.069,82399999.0
2006-12-06 03:26:00,153.071,153.071,153.054,153.062,60799999.0
2006-12-06 03:27:00,153.064,153.071,153.064,153.071,9400000.0
2006-12-06 03:28:00,153.071,153.075,153.068,153.068,71500000.0
2006-12-06 03:29:00,153.071,153.072,153.065,153.07,159000001.0
2006-12-06 03:30:00,153.055,153.068,153.055,153.068,101599998.0
2006-12-06 03:31:00,153.057,153.065,153.056,153.063,121799997.0
2006-12-06 03:32:00,153.066,153.066,153.06,153.06,89000000.0
2006-12-06 03:33:00,153.063,153.076,153.062,153.063,77599999.0
2006-12-06 03:34:00,153.065,153.069,153.063,153.063,75200000.0
2006-12-06 03:35:00,153.066,153.066,153.056,153.056,17600000.0
2006-12-06 03:36:00,153.059,153.071,153.059,153.071,13000000.0
2006-12-06 03:37:00,153.071,153.071,153.064,153.064,5400000.0
2006-12-06 03:38:00,153.067,153.067,153.05,153.05,37900000.0
2006-12-06 03:39:00,153.05,153.05,153.041,153.048,85499999.0
2006-12-06 03:40:00,153.045,153.048,153.031,153.048,44700000.0
2006-12-06 03:41:00,153.042,153.047,153.036,153.047,81299999.0
2006-12-06 03:42:00,153.056,153.058,153.044,153.05,68300000.0
2006-12-06 03:43:00,153.045,153.047,153.036,153.04,20800000.0
2006-12-06 03:44:00,153.051,153.06,153.045,153.06,97899998.0
2006-12-06 03:45:00,153.069,153.07,153.063,153.068,26500000.0
2006-12-06 03:46:00,153.057,153.059,153.048,153.055,40300000.0
2006-12-06 03:47:00,153.05,153.059,153.045,153.049,70800002.0
2006-12-06 03:48:00,153.047,153.055,153.047,153.055,29100001.0
2006-12-06 03:49:00,153.047,153.048,153.047,153.048,19200000.0
2006-12-06 03:50:00,153.05,153.05,153.047,153.047,20000000.0
2006-12-06 03:51:00,153.052,153.052,153.036,153.047,49300000.0
2006-12-06 03:52:00,153.043,153.043,153.037,153.037,27700000.0
2006-12-06 03:53:00,153.03,153.037,153.026,153.026,64699999.0
2006-12-06 03:54:00,153.024,153.033,153.024,153.032,25400000.0
2006-12-06 03:55:00,153.029,153.04,153.022,153.033,114300001.0
2006-12-06 03:56:00,153.031,153.042,153.031,153.035,61500000.0
2006-12-06 03:57:00,153.044,153.048,153.041,153.043,95699999.0
2006-12-06 03:58:00,153.042,153.043,153.035,153.035,95200000.0
2006-12-06 03:59:00,153.03,153.038,153.03,153.038,73100000.0
2006-12-06 04:00:00,153.036,153.037,153.035,153.036,83200001.0
2006-12-06 04:01:00,153.035,153.04,153.031,153.04,124200000.0
2006-12-06 04:02:00,153.034,153.04,153.03,153.035,86800000.0
2006-12-06 04:03:00,153.042,153.042,153.031,153.031,5700000.0
2006-12-06 04:04:00,153.033,153.034,153.033,153.033,54300000.0
2006-12-06 04:05:00,153.032,153.032,153.017,153.03,52400001.0
2006-12-06 04:06:00,153.037,153.037,153.027,153.032,47800000.0
2006-12-06 04:07:00,153.035,153.035,153.017,153.019,117500002.0
2006-12-06 04:08:00,153.019,153.019,153.0,153.011,47500000.0
2006-12-06 04:09:00,153.01,153.021,153.01,153.015,113999998.0
2006-12-06 04:10:00,153.009,153.009,152.985,152.985,63099999.0
2006-12-06 04:11:00,153.003,153.003,152.981,152.981,59400000.0
2006-12-06 04:12:00,152.991,152.991,152.973,152.973,98199999.0
2006-12-06 04:13:00,152.978,152.994,152.978,152.994,80400001.0
2006-12-06 04:14:00,153.0,153.0,152.995,152.998,63900000.0
2006-12-06 04:15:00,152.997,152.997,152.991,152.992,89200001.0
2006-12-06 04:16:00,152.993,153.006,152.993,152.993,87699998.0
2006-12-06 04:17:00,152.998,153.0,152.991,152.999,92499998.0
2006-12-06 04:18:00,152.994,152.998,152.991,152.991,48900001.0
2006-12-06 04:19:00,152.999,153.0,152.99,152.99,29500000.0
2006-12-06 04:20:00,152.999,153.001,152.993,152.993,49300000.0
2006-12-06 04:21:00,153.0,153.011,152.998,153.001,94200000.0
2006-12-06 04:22:00,152.997,153.005,152.988,152.992,99400001.0
2006-12-06 04:23:00,152.983,152.992,152.983,152.992,54000002.0
2006-12-06 04:24:00,152.991,153.001,152.991,153.001,57599998.0
2006-12-06 04:25:00,152.994,153.007,152.994,153.001,52200000.0
2006-12-06 04:26:00,153.003,153.007,153.0,153.002,82699998.0
2006-12-06 04:27:00,152.998,152.998,152.98,152.991,34699999.0
2006-12-06 04:28:00,152.996,153.007,152.987,152.991,81100001.0
2006-12-06 04:29:00,152.987,152.997,152.985,152.985,190799993.0
2006-12-06 04:30:00,152.988,152.988,152.976,152.981,86799998.0
2006-12-06 04:31:00,152.973,152.984,152.971,152.98,40600000.0
2006-12-06 04:32:00,152.984,152.984,152.97,152.977,97899997.0
2006-12-06 04:33:00,152.985,152.985,152.975,152.978,136900000.0
2006-12-06 04:34:00,152.975,152.975,152.967,152.967,47500000.0
2006-12-06 04:35:00,152.971,152.971,152.963,152.964,76100000.0
2006-12-06 04:36:00,152.976,152.986,152.976,152.985,61200001.0
2006-12-06 04:37:00,152.992,152.994,152.985,152.985,30400000.0
2006-12-06 04:38:00,152.988,152.988,152.982,152.983,10100000.0
2006-12-06 04:39:00,152.99,152.995,152.985,152.985,39799999.0
2006-12-06 04:40:00,152.993,152.993,152.984,152.993,95099998.0
2006-12-06 04:41:00,152.986,153.001,152.986,152.997,124199999.0
2006-12-06 04:42:00,152.987,152.992,152.987,152.992,14400000.0
2006-12-06 04:43:00,152.986,152.986,152.976,152.976,29600000.0
2006-12-06 04:44:00,152.983,152.998,152.977,152.998,56200001.0
2006-12-06 04:45:00,152.996,152.997,152.988,152.992,119699998.0
2006-12-06 04:46:00,152.997,153.003,152.99,153.003,51200000.0
2006-12-06 04:47:00,153.003,153.003,152.988,152.996,97899998.0
2006-12-06 04:48:00,152.999,152.999,152.996,152.996,26400000.0
2006-12-06 04:49:00,152.998,152.998,152.989,152.991,138699998.0
2006-12-06 04:50:00,152.988,152.988,152.98,152.985,24500001.0
2006-12-06 04:51:00,152.979,152.989,152.979,152.989,28800000.0
2006-12-06 04:52:00,152.985,152.985,152.985,152.985,16799999.0
2006-12-06 04:53:00,152.993,153.004,152.993,152.998,118199999.0
2006-12-06 04:54:00,152.993,153.004,152.992,153.004,57300000.0
2006-12-06 04:55:00,153.007,153.01,153.007,153.007,123899999.0
2006-12-06 04:56:00,153.009,153.011,152.995,152.995,80000000.0
2006-12-06 04:57:00,153.002,153.015,153.002,153.01,69799999.0
2006-12-06 04:58:00,153.01,153.01,153.01,153.01,32799999.0
2006-12-06 04:59:00,153.006,153.014,153.006,153.01,33800000.0
2006-12-06 05:00:00,153.009,153.009,152.989,152.989,108700002.0
2006-12-06 05:01:00,152.983,152.993,152.981,152.981,82100000.0
2006-12-06 05:02:00,152.971,152.974,152.971,152.974,27200001.0
2006-12-06 05:03:00,152.972,152.976,152.959,152.972,64300000.0
2006-12-06 05:04:00,152.975,152.981,152.975,152.976,170900000.0
2006-12-06 05:05:00,152.975,152.99,152.975,152.99,35200001.0
2006-12-06 05:06:00,152.984,152.992,152.978,152.988,86799999.0
2006-12-06 05:07:00,152.98,152.98,152.968,152.968,59500000.0
2006-12-06 05:08:00,152.967,152.98,152.967,152.978,38500001.0
2006-12-06 05:09:00,152.982,152.982,152.967,152.982,39200000.0
2006-12-06 05:10:00,152.979,152.979,152.971,152.977,81500000.0
2006-12-06 05:11:00,152.978,152.988,152.974,152.987,76000000.0
2006-12-06 05:12:00,152.981,152.994,152.978,152.978,53900000.0
2006-12-06 05:13:00,152.983,152.983,152.971,152.971,66899999.0
2006-12-06 05:14:00,152.983,152.99,152.977,152.989,101200000.0
2006-12-06 05:15:00,152.995,152.995,152.99,152.99,26099999.0
2006-12-06 05:16:00,152.99,152.994,152.983,152.991,52800000.0
2006-12-06 05:17:00,152.983,152.993,152.98,152.98,134300002.0
2006-12-06 05:18:00,152.992,152.995,152.985,152.985,64699998.0
2006-12-06 05:19:00,152.978,152.992,152.978,152.992,63199999.0
2006-12-06 05:20:00,152.99,152.998,152.988,152.998,106599998.0
2006-12-06 05:21:00,152.997,153.002,152.982,153.002,133099997.0
2006-12-06 05:22:00,152.999,153.003,152.995,153.001,81499999.0
2006-12-06 05:23:00,152.99,153.005,152.99,152.997,83500000.0
2006-12-06 05:24:00,153.003,153.003,152.993,152.993,77799998.0
2006-12-06 05:25:00,152.984,152.984,152.979,152.979,24300000.0
2006-12-06 05:26:00,152.979,152.979,152.97,152.973,105299999.0
2006-12-06 05:27:00,152.979,152.99,152.977,152.985,109200000.0
2006-12-06 05:28:00,152.999,153.007,152.999,153.007,105400000.0
2006-12-06 05:29:00,153.001,153.001,152.982,152.995,85500001.0
2006-12-06 05:30:00,152.986,152.986,152.985,152.985,48800001.0
2006-12-06 05:31:00,152.994,152.997,152.993,152.994,88100000.0
2006-12-06 05:32:00,152.987,152.99,152.977,152.977,90299999.0
2006-12-06 05:33:00,152.998,152.998,152.99,152.998,131399997.0
2006-12-06 05:34:00,152.987,153.006,152.987,152.995,80299998.0
2006-12-06 05:35:00,152.994,152.996,152.994,152.996,52700001.0
2006-12-06 05:36:00,152.982,152.993,152.982,152.993,14700000.0
2006-12-06 05:37:00,152.981,152.99,152.981,152.987,31200000.0
2006-12-06 05:38:00,152.994,152.994,152.985,152.988,47000000.0
2006-12-06 05:39:00,152.99,152.99,152.99,152.99,8000000.0
2006-12-06 05:40:00,152.991,152.997,152.983,152.992,84500002.0
2006-12-06 05:41:00,152.985,152.985,152.98,152.98,79999999.0
2006-12-06 05:42:00,152.985,152.993,152.985,152.987,46300000.0
2006-12-06 05:43:00,152.994,152.994,152.981,152.993,68000000.0
2006-12-06 05:44:00,152.98,152.989,152.98,152.988,86200000.0
2006-12-06 05:45:00,152.985,152.996,152.981,152.996,106999998.0
2006-12-06 05:46:00,152.99,152.99,152.985,152.985,54699999.0
2006-12-06 05:47:00,152.985,152.991,152.985,152.985,46299999.0
2006-12-06 05:48:00,152.985,152.992,152.979,152.985,89300000.0
2006-12-06 05:49:00,152.987,152.988,152.969,152.977,154499999.0
2006-12-06 05:50:00,152.986,152.986,152.972,152.98,110200000.0
2006-12-06 05:51:00,152.97,152.98,152.97,152.97,124900001.0
2006-12-06 05:52:00,152.966,152.979,152.966,152.975,68300000.0
2006-12-06 05:53:00,152.981,152.99,152.978,152.983,113399999.0
2006-12-06 05:54:00,152.985,152.998,152.985,152.991,30200000.0
2006-12-06 05:55:00,152.992,153.002,152.99,152.998,60700000.0
2006-12-06 05:56:00,152.994,152.994,152.989,152.989,5600000.0
2006-12-06 05:57:00,152.989,153.002,152.989,153.002,37900000.0
2006-12-06 05:58:00,153.009,153.011,152.995,153.003,54800000.0
2006-12-06 05:59:00,152.999,153.008,152.993,153.004,105399998.0
2006-12-06 06:00:00,152.997,153.009,152.997,153.009,112200003.0
2006-12-06 06:01:00,153.009,153.012,153.0,153.009,74299998.0
2006-12-06 06:02:00,153.01,153.01,153.01,153.01,26400000.0
2006-12-06 06:03:00,153.007,153.007,152.999,153.0,76300000.0
2006-12-06 06:04:00,153.001,153.009,152.99,153.0,122900000.0
2006-12-06 06:05:00,153.002,153.01,152.99,153.01,107100001.0
2006-12-06 06:06:00,153.008,153.011,152.994,152.994,150199998.0
2006-12-06 06:07:00,152.983,152.997,152.977,152.993,76900000.0
2006-12-06 06:08:00,153.004,153.004,152.981,152.99,38800000.0
2006-12-06 06:09:00,152.985,152.996,152.985,152.995,91199999.0
2006-12-06 06:10:00,153.002,153.003,152.988,152.988,64399999.0
2006-12-06 06:11:00,152.991,153.007,152.99,153.007,153600003.0
2006-12-06 06:12:00,153.004,153.004,152.987,152.99,134400001.0
2006-12-06 06:13:00,152.987,152.997,152.985,152.985,79599999.0
2006-12-06 06:14:00,152.997,153.0,152.997,152.999,43900000.0
2006-12-06 06:15:00,153.002,153.002,152.985,152.985,48300000.0
2006-12-06 06:16:00,152.994,153.011,152.991,153.007,83100002.0
2006-12-06 06:17:00,153.005,153.005,152.988,153.003,50000001.0
2006-12-06 06:18:00,152.993,152.995,152.982,152.988,67900000.0
2006-12-06 06:19:00,152.998,153.001,152.988,152.99,149099999.0
2006-12-06 06:20:00,152.989,153.001,152.989,153.001,19800000.0
2006-12-06 06:21:00,152.998,152.998,152.984,152.995,131899997.0
2006-12-06 06:22:00,152.955,152.998,152.95,152.975,141000001.0
2006-12-06 06:23:00,153.0,153.0,152.987,152.998,112599999.0
2006-12-06 06:24:00,152.995,152.995,152.977,152.989,129199999.0
2006-12-06 06:25:00,152.998,153.0,152.989,152.999,122199997.0
2006-12-06 06:26:00,152.996,152.996,152.977,152.977,44199999.0
2006-12-06 06:27:00,152.987,152.987,152.973,152.973,68099999.0
2006-12-06 06:28:00,152.972,152.984,152.966,152.971,110799999.0
2006-12-06 06:29:00,152.986,152.986,152.984,152.984,1500000.0
2006-12-06 06:30:00,152.972,152.978,152.957,152.969,129200000.0
2006-12-06 06:31:00,152.963,152.963,152.938,152.938,42700000.0
2006-12-06 06:32:00,152.945,152.945,152.923,152.934,84800000.0
2006-12-06 06:33:00,152.937,152.937,152.922,152.922,64299999.0
2006-12-06 06:34:00,152.913,152.944,152.913,152.941,82099998.0
2006-12-06 06:35:00,152.942,152.943,152.934,152.943,42100000.0
2006-12-06 06:36:00,152.948,152.948,152.941,152.947,42400000.0
2006-12-06 06:37:00,152.953,152.959,152.944,152.945,121400003.0
2006-12-06 06:38:00,152.943,152.943,152.923,152.93,70700000.0
2006-12-06 06:39:00,152.94,152.945,152.928,152.938,112700001.0
2006-12-06 06:40:00,152.939,152.962,152.939,152.947,128100000.0
2006-12-06 06:41:00,152.938,152.945,152.936,152.936,98100000.0
2006-12-06 06:42:00,152.935,152.943,152.935,152.936,76700002.0
2006-12-06 06:43:00,152.93,152.931,152.917,152.923,64300000.0
2006-12-06 06:44:00,152.93,152.93,152.912,152.913,46800000.0
2006-12-06 06:45:00,152.927,152.946,152.927,152.946,43900000.0
2006-12-06 06:46:00,152.941,152.959,152.939,152.944,178599999.0
2006-12-06 06:47:00,152.952,152.966,152.942,152.95,132699999.0
2006-12-06 06:48:00,152.954,152.955,152.944,152.944,63900000.0
2006-12-06 06:49:00,152.92,152.933,152.92,152.93,36200000.0
2006-12-06 06:50:00,152.922,152.922,152.893,152.903,96000000.0
2006-12-06 06:51:00,152.904,152.906,152.891,152.898,89300001.0
2006-12-06 06:52:00,152.882,152.891,152.872,152.872,126399999.0
2006-12-06 06:53:00,152.873,152.88,152.871,152.874,72000001.0
2006-12-06 06:54:00,152.867,152.871,152.851,152.852,120600000.0
2006-12-06 06:55:00,152.853,152.86,152.848,152.848,45700000.0
2006-12-06 06:56:00,152.857,152.863,152.847,152.859,111899997.0
2006-12-06 06:57:00,152.855,152.855,152.841,152.85,48800000.0
2006-12-06 06:58:00,152.85,152.853,152.837,152.842,94000002.0
2006-12-06 06:59:00,152.855,152.858,152.844,152.844,88399999.0
2006-12-06 07:00:00,152.84,152.84,152.809,152.82,116000002.0
2006-12-06 07:01:00,152.801,152.801,152.782,152.79,99600000.0
2006-12-06 07:02:00,152.775,152.791,152.771,152.788,106799997.0
2006-12-06 07:03:00,152.796,152.801,152.79,152.793,187999997.0
2006-12-06 07:04:00,152.787,152.787,152.775,152.784,87500000.0
2006-12-06 07:05:00,152.774,152.796,152.771,152.795,81700000.0
2006-12-06 07:06:00,152.792,152.793,152.766,152.768,85900000.0
2006-12-06 07:07:00,152.77,152.78,152.768,152.768,72800000.0
2006-12-06 07:08:00,152.77,152.778,152.768,152.778,85999999.0
2006-12-06 07:09:00,152.776,152.781,152.772,152.772,46900000.0
2006-12-06 07:10:00,152.777,152.783,152.775,152.783,23200000.0
2006-12-06 07:11:00,152.785,152.785,152.765,152.772,73600000.0
2006-12-06 07:12:00,152.772,152.774,152.766,152.768,91899997.0
2006-12-06 07:13:00,152.772,152.779,152.771,152.779,56300000.0
2006-12-06 07:14:00,152.776,152.794,152.775,152.793,56299999.0
2006-12-06 07:15:00,152.794,152.802,152.785,152.785,110000001.0
2006-12-06 07:16:00,152.786,152.797,152.785,152.797,65299999.0
2006-12-06 07:17:00,152.79,152.816,152.79,152.816,49000000.0
2006-12-06 07:18:00,152.806,152.808,152.804,152.808,45600000.0
2006-12-06 07:19:00,152.801,152.813,152.794,152.813,148199997.0
2006-12-06 07:20:00,152.811,152.826,152.808,152.812,42300000.0
2006-12-06 07:21:00,152.796,152.816,152.79,152.804,66900000.0
2006-12-06 07:22:00,152.799,152.808,152.799,152.804,177199996.0
2006-12-06 07:23:00,152.812,152.812,152.8,152.811,129800003.0
2006-12-06 07:24:00,152.814,152.821,152.804,152.821,186000002.0
2006-12-06 07:25:00,152.815,152.837,152.808,152.81,68800000.0
2006-12-06 07:26:00,152.807,152.826,152.807,152.819,47200001.0
2006-12-06 07:27:00,152.816,152.816,152.799,152.799,69199999.0
2006-12-06 07:28:00,152.802,152.806,152.802,152.802,91099998.0
2006-12-06 07:29:00,152.793,152.809,152.793,152.801,50400000.0
2006-12-06 07:30:00,152.796,152.804,152.794,152.799,60800000.0
2006-12-06 07:31:00,152.805,152.805,152.786,152.791,157999996.0
2006-12-06 07:32:00,152.792,152.793,152.759,152.772,140299999.0
2006-12-06 07:33:00,152.758,152.758,152.732,152.747,63700001.0
2006-12-06 07:34:00,152.744,152.778,152.735,152.778,97999999.0
2006-12-06 07:35:00,152.768,152.768,152.727,152.735,47399999.0
2006-12-06 07:36:00,152.74,152.744,152.719,152.723,48800000.0
2006-12-06 07:37:00,152.724,152.734,152.72,152.72,113799999.0
2006-12-06 07:38:00,152.731,152.736,152.714,152.72,158400004.0
2006-12-06 07:39:00,152.723,152.738,152.719,152.719,91200000.0
2006-12-06 07:40:00,152.723,152.725,152.715,152.715,78100000.0
2006-12-06 07:41:00,152.715,152.735,152.712,152.735,118399999.0
2006-12-06 07:42:00,152.736,152.758,152.736,152.739,90400002.0
2006-12-06 07:43:00,152.736,152.746,152.727,152.74,155700001.0
2006-12-06 07:44:00,152.745,152.75,152.701,152.701,75100001.0
2006-12-06 07:45:00,152.683,152.727,152.683,152.711,96699998.0
2006-12-06 07:46:00,152.71,152.718,152.709,152.711,60700000.0
2006-12-06 07:47:00,152.707,152.715,152.7,152.715,127499998.0
2006-12-06 07:48:00,152.714,152.733,152.714,152.721,44300000.0
2006-12-06 07:49:00,152.719,152.728,152.711,152.715,120800002.0
2006-12-06 07:50:00,152.715,152.72,152.708,152.72,113399997.0
2006-12-06 07:51:00,152.713,152.729,152.709,152.725,110300000.0
2006-12-06 07:52:00,152.716,152.753,152.716,152.742,111300002.0
2006-12-06 07:53:00,152.753,152.763,152.745,152.76,117500000.0
2006-12-06 07:54:00,152.756,152.767,152.743,152.754,112399998.0
2006-12-06 07:55:00,152.767,152.791,152.767,152.785,61099999.0
2006-12-06 07:56:00,152.765,152.765,152.72,152.72,80399998.0
2006-12-06 07:57:00,152.732,152.744,152.719,152.719,44800000.0
2006-12-06 07:58:00,152.731,152.732,152.716,152.725,111500001.0
2006-12-06 07:59:00,152.717,152.736,152.712,152.722,90800002.0
2006-12-06 08:00:00,152.722,152.725,152.707,152.724,61700000.0
2006-12-06 08:01:00,152.741,152.743,152.741,152.741,41900000.0
2006-12-06 08:02:00,152.754,152.76,152.744,152.752,137600002.0
2006-12-06 08:03:00,152.746,152.764,152.746,152.764,62300000.0
2006-12-06 08:04:00,152.777,152.778,152.759,152.767,87400000.0
2006-12-06 08:05:00,152.77,152.797,152.77,152.796,24700000.0
2006-12-06 08:06:00,152.79,152.79,152.766,152.776,147500001.0
2006-12-06 08:07:00,152.778,152.785,152.778,152.784,41400000.0
2006-12-06 08:08:00,152.795,152.805,152.795,152.801,110199999.0
2006-12-06 08:09:00,152.81,152.821,152.809,152.809,43200000.0
2006-12-06 08:10:00,152.813,152.815,152.809,152.81,113500000.0
2006-12-06 08:11:00,152.812,152.812,152.796,152.807,56400000.0
2006-12-06 08:12:00,152.805,152.805,152.767,152.767,77700000.0
2006-12-06 08:13:00,152.767,152.78,152.765,152.78,90899998.0
2006-12-06 08:14:00,152.78,152.784,152.764,152.77,69699999.0
2006-12-06 08:15:00,152.767,152.778,152.758,152.771,133499997.0
2006-12-06 08:16:00,152.777,152.798,152.777,152.796,65200000.0
2006-12-06 08:17:00,152.782,152.782,152.778,152.778,30400000.0
2006-12-06 08:18:00,152.763,152.778,152.763,152.77,100799998.0
2006-12-06 08:19:00,152.766,152.766,152.75,152.761,90899999.0
2006-12-06 08:20:00,152.765,152.77,152.756,152.757,35700000.0
2006-12-06 08:21:00,152.753,152.775,152.753,152.765,145200001.0
2006-12-06 08:22:00,152.772,152.772,152.755,152.758,160399999.0
2006-12-06 08:23:00,152.753,152.755,152.736,152.755,164800000.0
2006-12-06 08:24:00,152.763,152.789,152.763,152.789,62100000.0
2006-12-06 08:25:00,152.79,152.802,152.789,152.798,127599998.0
2006-12-06 08:26:00,152.822,152.848,152.822,152.848,66599998.0
2006-12-06 08:27:00,152.851,152.851,152.818,152.818,65000000.0
2006-12-06 08:28:00,152.834,152.836,152.811,152.811,143899998.0
2006-12-06 08:29:00,152.817,152.817,152.809,152.81,81900001.0
2006-12-06 08:30:00,152.806,152.813,152.789,152.789,82899999.0
2006-12-06 08:31:00,152.792,152.798,152.78,152.78,38600000.0
2006-12-06 08:32:00,152.758,152.758,152.752,152.752,15200000.0
2006-12-06 08:33:00,152.737,152.751,152.737,152.747,97799998.0
2006-12-06 08:34:00,152.753,152.767,152.751,152.757,109699999.0
2006-12-06 08:35:00,152.75,152.759,152.745,152.745,150499998.0
2006-12-06 08:36:00,152.748,152.749,152.741,152.741,111999999.0
2006-12-06 08:37:00,152.742,152.742,152.727,152.731,162100000.0
2006-12-06 08:38:00,152.722,152.728,152.721,152.726,107800002.0
2006-12-06 08:39:00,152.724,152.733,152.719,152.733,102199998.0
2006-12-06 08:40:00,152.732,152.751,152.731,152.751,77700000.0
2006-12-06 08:41:00,152.744,152.75,152.725,152.747,59700000.0
2006-12-06 08:42:00,152.736,152.742,152.723,152.742,62100001.0
2006-12-06 08:43:00,152.742,152.751,152.725,152.725,49300000.0
2006-12-06 08:44:00,152.734,152.734,152.718,152.727,91199997.0
2006-12-06 08:45:00,152.723,152.726,152.712,152.715,116500002.0
2006-12-06 08:46:00,152.732,152.742,152.73,152.74,50800000.0
2006-12-06 08:47:00,152.73,152.754,152.726,152.749,139900000.0
2006-12-06 08:48:00,152.762,152.777,152.758,152.77,91499999.0
2006-12-06 08:49:00,152.756,152.792,152.756,152.79,100599999.0
2006-12-06 08:50:00,152.786,152.786,152.766,152.779,53400000.0
2006-12-06 08:51:00,152.781,152.815,152.769,152.808,111399999.0
2006-12-06 08:52:00,152.802,152.802,152.791,152.799,108100000.0
2006-12-06 08:53:00,152.802,152.804,152.79,152.791,61099999.0
2006-12-06 08:54:00,152.786,152.786,152.784,152.784,8800000.0
2006-12-06 08:55:00,152.783,152.784,152.762,152.762,76000000.0
2006-12-06 08:56:00,152.75,152.756,152.738,152.744,109000001.0
2006-12-06 08:57:00,152.755,152.756,152.727,152.727,137200002.0
2006-12-06 08:58:00,152.725,152.725,152.707,152.713,71100002.0
2006-12-06 08:59:00,152.716,152.718,152.685,152.718,167800000.0
2006-12-06 09:00:00,152.724,152.747,152.724,152.732,82800001.0
2006-12-06 09:01:00,152.724,152.724,152.714,152.714,62900000.0
2006-12-06 09:02:00,152.723,152.727,152.71,152.714,66200002.0
2006-12-06 09:03:00,152.718,152.721,152.708,152.713,59399999.0
2006-12-06 09:04:00,152.708,152.718,152.704,152.712,98000002.0
2006-12-06 09:05:00,152.721,152.723,152.703,152.71,122399998.0
2006-12-06 09:06:00,152.719,152.74,152.719,152.74,184399998.0
2006-12-06 09:07:00,152.742,152.75,152.736,152.737,75099999.0
2006-12-06 09:08:00,152.739,152.756,152.739,152.75,72800001.0
2006-12-06 09:09:00,152.748,152.776,152.743,152.76,127899999.0
2006-12-06 09:10:00,152.758,152.797,152.758,152.797,61500000.0
2006-12-06 09:11:00,152.791,152.809,152.78,152.809,43400000.0
2006-12-06 09:12:00,152.806,152.806,152.784,152.791,164599997.0
2006-12-06 09:13:00,152.795,152.799,152.795,152.795,48800000.0
2006-12-06 09:14:00,152.788,152.79,152.771,152.772,88900000.0
2006-12-06 09:15:00,152.767,152.769,152.759,152.762,110199998.0
2006-12-06 09:16:00,152.763,152.772,152.763,152.772,11200000.0
2006-12-06 09:17:00,152.773,152.792,152.771,152.782,61800000.0
2006-12-06 09:18:00,152.782,152.79,152.782,152.787,82600000.0
2006-12-06 09:19:00,152.773,152.793,152.772,152.789,165999999.0
2006-12-06 09:20:00,152.786,152.807,152.786,152.799,104799999.0
2006-12-06 09:21:00,152.818,152.82,152.812,152.82,42199999.0
2006-12-06 09:22:00,152.824,152.83,152.814,152.825,91700000.0
2006-12-06 09:23:00,152.811,152.832,152.811,152.826,87500000.0
2006-12-06 09:24:00,152.827,152.84,152.799,152.799,70400000.0
2006-12-06 09:25:00,152.776,152.801,152.762,152.762,110000000.0
2006-12-06 09:26:00,152.762,152.767,152.749,152.757,51800000.0
2006-12-06 09:27:00,152.764,152.786,152.754,152.786,83399998.0
2006-12-06 09:28:00,152.775,152.783,152.756,152.761,84699999.0
2006-12-06 09:29:00,152.762,152.765,152.756,152.765,122700001.0
2006-12-06 09:30:00,152.765,152.782,152.756,152.756,146700001.0
2006-12-06 09:31:00,152.753,152.757,152.745,152.75,154300001.0
2006-12-06 09:32:00,152.745,152.759,152.745,152.753,92299999.0
2006-12-06 09:33:00,152.745,152.753,152.745,152.753,58799999.0
2006-12-06 09:34:00,152.754,152.76,152.752,152.756,162299999.0
2006-12-06 09:35:00,152.756,152.77,152.756,152.768,94099999.0
2006-12-06 09:36:00,152.77,152.77,152.731,152.742,68200001.0
2006-12-06 09:37:00,152.741,152.766,152.741,152.744,163400001.0
2006-12-06 09:38:00,152.749,152.749,152.737,152.74,98400000.0
2006-12-06 09:39:00,152.736,152.746,152.736,152.74,145100002.0
2006-12-06 09:40:00,152.752,152.765,152.752,152.756,66900001.0
2006-12-06 09:41:00,152.764,152.779,152.764,152.772,41400000.0
2006-12-06 09:42:00,152.78,152.788,152.778,152.785,88400000.0
2006-12-06 09:43:00,152.762,152.777,152.755,152.755,114500000.0
2006-12-06 09:44:00,152.741,152.75,152.737,152.737,48600000.0
2006-12-06 09:45:00,152.75,152.751,152.743,152.745,59899999.0
2006-12-06 09:46:00,152.756,152.757,152.752,152.757,61600001.0
2006-12-06 09:47:00,152.754,152.764,152.754,152.756,46299999.0
2006-12-06 09:48:00,152.756,152.756,152.732,152.732,56299999.0
2006-12-06 09:49:00,152.739,152.742,152.73,152.735,75599999.0
2006-12-06 09:50:00,152.736,152.75,152.736,152.74,105399997.0
2006-12-06 09:51:00,152.742,152.742,152.726,152.73,52700000.0
2006-12-06 09:52:00,152.735,152.751,152.735,152.736,68899998.0
2006-12-06 09:53:00,152.745,152.752,152.722,152.752,90300001.0
2006-12-06 09:54:00,152.752,152.771,152.752,152.771,114099999.0
2006-12-06 09:55:00,152.77,152.789,152.756,152.789,174199997.0
2006-12-06 09:56:00,152.788,152.794,152.785,152.792,128900000.0
2006-12-06 09:57:00,152.762,152.762,152.758,152.758,20000000.0
2006-12-06 09:58:00,152.732,152.754,152.724,152.73,99500000.0
2006-12-06 09:59:00,152.729,152.768,152.729,152.768,53499999.0
2006-12-06 10:00:00,152.777,152.777,152.74,152.74,63200000.0
2006-12-06 10:01:00,152.734,152.767,152.734,152.747,118200000.0
2006-12-06 10:02:00,152.738,152.738,152.713,152.716,19900000.0
2006-12-06 10:03:00,152.707,152.715,152.702,152.715,142500002.0
2006-12-06 10:04:00,152.721,152.744,152.721,152.741,207999998.0
2006-12-06 10:05:00,152.763,152.791,152.763,152.791,75899999.0
2006-12-06 10:06:00,152.781,152.792,152.77,152.784,150699998.0
2006-12-06 10:07:00,152.781,152.782,152.754,152.754,148899997.0
2006-12-06 10:08:00,152.755,152.756,152.747,152.756,56700000.0
2006-12-06 10:09:00,152.753,152.753,152.731,152.732,172000002.0
2006-12-06 10:10:00,152.737,152.737,152.717,152.717,105199999.0
2006-12-06 10:11:00,152.722,152.737,152.711,152.737,152400001.0
2006-12-06 10:12:00,152.726,152.726,152.708,152.718,83600002.0
2006-12-06 10:13:00,152.722,152.728,152.713,152.725,82100000.0
2006-12-06 10:14:00,152.716,152.716,152.706,152.71,89100000.0
2006-12-06 10:15:00,152.705,152.717,152.705,152.705,182799998.0
2006-12-06 10:16:00,152.705,152.731,152.705,152.726,95599999.0
2006-12-06 10:17:00,152.729,152.729,152.682,152.682,90100002.0
2006-12-06 10:18:00,152.685,152.695,152.674,152.682,141100002.0
2006-12-06 10:19:00,152.687,152.701,152.687,152.701,148699998.0
2006-12-06 10:20:00,152.698,152.705,152.685,152.705,124700001.0
2006-12-06 10:21:00,152.717,152.732,152.707,152.732,88000001.0
2006-12-06 10:22:00,152.743,152.749,152.728,152.729,146700001.0
2006-12-06 10:23:00,152.717,152.73,152.717,152.727,28800000.0
2006-12-06 10:24:00,152.719,152.724,152.715,152.721,41700000.0
2006-12-06 10:25:00,152.721,152.721,152.694,152.707,78600001.0
2006-12-06 10:26:00,152.702,152.703,152.686,152.686,106500000.0
2006-12-06 10:27:00,152.691,152.691,152.637,152.655,64900000.0
2006-12-06 10:28:00,152.655,152.655,152.637,152.637,49200000.0
2006-12-06 10:29:00,152.638,152.669,152.636,152.669,132500001.0
2006-12-06 10:30:00,152.677,152.684,152.663,152.684,115600000.0
2006-12-06 10:31:00,152.691,152.712,152.689,152.71,43400000.0
2006-12-06 10:32:00,152.703,152.703,152.688,152.693,55400000.0
2006-12-06 10:33:00,152.672,152.683,152.662,152.673,86399998.0
2006-12-06 10:34:00,152.662,152.668,152.662,152.668,12000000.0
2006-12-06 10:35:00,152.681,152.684,152.663,152.669,84399999.0
2006-12-06 10:36:00,152.672,152.688,152.668,152.668,104000000.0
2006-12-06 10:37:00,152.671,152.672,152.656,152.662,46800000.0
2006-12-06 10:38:00,152.668,152.678,152.666,152.674,148000000.0
2006-12-06 10:39:00,152.67,152.67,152.65,152.665,64499999.0
2006-12-06 10:40:00,152.667,152.667,152.655,152.659,152000001.0
2006-12-06 10:41:00,152.659,152.675,152.657,152.659,102599999.0
2006-12-06 10:42:00,152.659,152.662,152.645,152.65,74900001.0
2006-12-06 10:43:00,152.657,152.657,152.645,152.645,91700000.0
2006-12-06 10:44:00,152.648,152.704,152.645,152.697,96100001.0
2006-12-06 10:45:00,152.687,152.702,152.687,152.696,112000001.0
2006-12-06 10:46:00,152.688,152.691,152.676,152.684,121200002.0
2006-12-06 10:47:00,152.684,152.684,152.668,152.676,94800000.0
2006-12-06 10:48:00,152.691,152.692,152.689,152.692,27100000.0
2006-12-06 10:49:00,152.686,152.686,152.674,152.68,155700002.0
2006-12-06 10:50:00,152.686,152.701,152.686,152.696,97799997.0
2006-12-06 10:51:00,152.702,152.702,152.686,152.702,62800000.0
2006-12-06 10:52:00,152.707,152.713,152.699,152.711,123000002.0
2006-12-06 10:53:00,152.719,152.731,152.711,152.731,44900000.0
2006-12-06 10:54:00,152.738,152.744,152.726,152.744,147299999.0
2006-12-06 10:55:00,152.741,152.741,152.725,152.725,163799998.0
2006-12-06 10:56:00,152.728,152.729,152.706,152.706,56699999.0
2006-12-06 10:57:00,152.715,152.726,152.715,152.721,113500002.0
2006-12-06 10:58:00,152.711,152.716,152.707,152.711,130599997.0
2006-12-06 10:59:00,152.719,152.732,152.712,152.712,120699999.0
2006-12-06 11:00:00,152.711,152.711,152.692,152.694,130499999.0
2006-12-06 11:01:00,152.698,152.711,152.694,152.707,138000000.0
2006-12-06 11:02:00,152.713,152.718,152.713,152.718,11000000.0
2006-12-06 11:03:00,152.704,152.704,152.696,152.7,51200000.0
2006-12-06 11:04:00,152.7,152.7,152.695,152.695,119000002.0
2006-12-06 11:05:00,152.718,152.718,152.71,152.718,80700000.0
2006-12-06 11:06:00,152.715,152.715,152.666,152.685,116200002.0
2006-12-06 11:07:00,152.655,152.712,152.655,152.699,110100000.0
2006-12-06 11:08:00,152.71,152.719,152.658,152.661,77099999.0
2006-12-06 11:09:00,152.678,152.699,152.663,152.69,58200000.0
2006-12-06 11:10:00,152.67,152.706,152.654,152.693,91100001.0
2006-12-06 11:11:00,152.646,152.708,152.646,152.685,167300001.0
2006-12-06 11:12:00,152.68,152.701,152.662,152.7,77700000.0
2006-12-06 11:13:00,152.715,152.717,152.686,152.686,79400001.0
2006-12-06 11:14:00,152.675,152.685,152.674,152.685,94100001.0
2006-12-06 11:15:00,152.677,152.684,152.674,152.68,124899999.0
2006-12-06 11:16:00,152.672,152.672,152.619,152.619,70700001.0
2006-12-06 11:17:00,152.623,152.633,152.618,152.623,95100001.0
2006-12-06 11:18:00,152.607,152.607,152.551,152.56,97300001.0
2006-12-06 11:19:00,152.558,152.61,152.555,152.61,121900000.0
2006-12-06 11:20:00,152.603,152.648,152.603,152.636,92699999.0
2006-12-06 11:21:00,152.634,152.641,152.625,152.636,170099997.0
2006-12-06 11:22:00,152.64,152.65,152.639,152.645,158600001.0
2006-12-06 11:23:00,152.643,152.671,152.643,152.661,96700002.0
2006-12-06 11:24:00,152.666,152.667,152.646,152.65,55000000.0
2006-12-06 11:25:00,152.652,152.664,152.643,152.643,74000000.0
2006-12-06 11:26:00,152.636,152.656,152.625,152.64,128200000.0
2006-12-06 11:27:00,152.634,152.644,152.631,152.64,81999999.0
2006-12-06 11:28:00,152.637,152.652,152.63,152.643,69400001.0
2006-12-06 11:29:00,152.653,152.653,152.638,152.638,143800000.0
2006-12-06 11:30:00,152.648,152.666,152.633,152.655,69100000.0
2006-12-06 11:31:00,152.658,152.667,152.626,152.626,68200000.0
2006-12-06 11:32:00,152.615,152.632,152.606,152.632,110900002.0
2006-12-06 11:33:00,152.644,152.644,152.635,152.64,139400000.0
2006-12-06 11:34:00,152.64,152.64,152.617,152.633,119099999.0
2006-12-06 11:35:00,152.632,152.648,152.613,152.613,172500001.0
2006-12-06 11:36:00,152.629,152.641,152.62,152.624,139200002.0
2006-12-06 11:37:00,152.634,152.636,152.594,152.603,145800002.0
2006-12-06 11:38:00,152.594,152.594,152.553,152.557,63600000.0
2006-12-06 11:39:00,152.551,152.551,152.502,152.503,157400001.0
2006-12-06 11:40:00,152.484,152.488,152.439,152.451,142500001.0
2006-12-06 11:41:00,152.459,152.479,152.459,152.476,117099999.0
2006-12-06 11:42:00,152.474,152.474,152.465,152.469,78600000.0
2006-12-06 11:43:00,152.484,152.528,152.484,152.52,80399999.0
2006-12-06 11:44:00,152.52,152.542,152.506,152.542,72199999.0
2006-12-06 11:45:00,152.547,152.547,152.527,152.54,95400000.0
2006-12-06 11:46:00,152.528,152.539,152.526,152.53,91000001.0
2006-12-06 11:47:00,152.505,152.524,152.504,152.52,128799999.0
2006-12-06 11:48:00,152.534,152.538,152.521,152.535,117999999.0
2006-12-06 11:49:00,152.54,152.582,152.54,152.582,178100000.0
2006-12-06 11:50:00,152.576,152.583,152.571,152.579,50900000.0
2006-12-06 11:51:00,152.583,152.6,152.583,152.595,59300000.0
2006-12-06 11:52:00,152.573,152.591,152.559,152.57,29800000.0
2006-12-06 11:53:00,152.553,152.553,152.521,152.533,87100000.0
2006-12-06 11:54:00,152.53,152.539,152.52,152.533,120100001.0
2006-12-06 11:55:00,152.533,152.546,152.523,152.539,104500001.0
2006-12-06 11:56:00,152.55,152.577,152.55,152.566,55500000.0
2006-12-06 11:57:00,152.57,152.58,152.549,152.551,55400000.0
2006-12-06 11:58:00,152.554,152.564,152.542,152.542,82700000.0
2006-12-06 11:59:00,152.555,152.578,152.555,152.578,130300000.0
2006-12-06 12:00:00,152.577,152.579,152.564,152.568,148499998.0
2006-12-06 12:01:00,152.581,152.601,152.581,152.6,79099999.0
2006-12-06 12:02:00,152.588,152.588,152.549,152.55,101200000.0
2006-12-06 12:03:00,152.544,152.546,152.521,152.522,115800000.0
2006-12-06 12:04:00,152.523,152.536,152.513,152.536,65599999.0
2006-12-06 12:05:00,152.525,152.531,152.507,152.507,102399999.0
2006-12-06 12:06:00,152.5,152.506,152.483,152.497,130100000.0
2006-12-06 12:07:00,152.494,152.518,152.494,152.498,85600000.0
2006-12-06 12:08:00,152.502,152.504,152.492,152.492,145800001.0
2006-12-06 12:09:00,152.502,152.503,152.487,152.487,40000000.0
2006-12-06 12:10:00,152.496,152.498,152.487,152.49,109400001.0
2006-12-06 12:11:00,152.493,152.497,152.483,152.497,116800001.0
2006-12-06 12:12:00,152.497,152.503,152.484,152.496,72500000.0
2006-12-06 12:13:00,152.507,152.52,152.488,152.52,104700001.0
2006-12-06 12:14:00,152.514,152.529,152.5,152.504,131200001.0
2006-12-06 12:15:00,152.49,152.507,152.49,152.493,128499999.0
2006-12-06 12:16:00,152.5,152.509,152.497,152.497,68400002.0
2006-12-06 12:17:00,152.493,152.495,152.487,152.49,55200000.0
2006-12-06 12:18:00,152.482,152.486,152.48,152.48,140300002.0
2006-12-06 12:19:00,152.477,152.491,152.477,152.483,144800000.0
2006-12-06 12:20:00,152.477,152.489,152.47,152.487,62999999.0
2006-12-06 12:21:00,152.498,152.513,152.498,152.513,18000000.0
2006-12-06 12:22:00,152.523,152.53,152.515,152.52,130899997.0
2006-12-06 12:23:00,152.512,152.515,152.506,152.515,156400000.0
2006-12-06 12:24:00,152.513,152.52,152.503,152.512,112799998.0
2006-12-06 12:25:00,152.518,152.518,152.512,152.512,61200000.0
2006-12-06 12:26:00,152.513,152.52,152.501,152.509,162100002.0
2006-12-06 12:27:00,152.513,152.522,152.511,152.511,134799999.0
2006-12-06 12:28:00,152.512,152.523,152.507,152.523,97700000.0
2006-12-06 12:29:00,152.535,152.542,152.529,152.532,75299999.0
2006-12-06 12:30:00,152.528,152.545,152.505,152.545,69900000.0
2006-12-06 12:31:00,152.556,152.558,152.536,152.536,167299999.0
2006-12-06 12:32:00,152.543,152.543,152.532,152.534,199900000.0
2006-12-06 12:33:00,152.547,152.57,152.547,152.56,38200000.0
2006-12-06 12:34:00,152.57,152.575,152.568,152.571,125399999.0
2006-12-06 12:35:00,152.57,152.576,152.567,152.567,90899999.0
2006-12-06 12:36:00,152.568,152.583,152.561,152.583,48300000.0
2006-12-06 12:37:00,152.589,152.591,152.567,152.567,63500000.0
2006-12-06 12:38:00,152.561,152.579,152.561,152.561,63300000.0
2006-12-06 12:39:00,152.567,152.572,152.567,152.568,74400001.0
2006-12-06 12:40:00,152.564,152.573,152.553,152.567,105500000.0
2006-12-06 12:41:00,152.56,152.571,152.56,152.57,100200000.0
2006-12-06 12:42:00,152.576,152.61,152.576,152.597,47600000.0
2006-12-06 12:43:00,152.61,152.62,152.607,152.614,47399999.0
2006-12-06 12:44:00,152.613,152.621,152.608,152.608,44000000.0
2006-12-06 12:45:00,152.617,152.621,152.613,152.613,86300000.0
2006-12-06 12:46:00,152.618,152.634,152.618,152.627,96199999.0
2006-12-06 12:47:00,152.628,152.65,152.628,152.647,109899998.0
2006-12-06 12:48:00,152.66,152.66,152.642,152.642,142299999.0
2006-12-06 12:49:00,152.627,152.632,152.613,152.627,88600001.0
2006-12-06 12:50:00,152.634,152.641,152.624,152.638,185899996.0
2006-12-06 12:51:00,152.645,152.656,152.642,152.655,153000002.0
2006-12-06 12:52:00,152.646,152.646,152.635,152.635,60399999.0
2006-12-06 12:53:00,152.643,152.643,152.625,152.638,93899999.0
2006-12-06 12:54:00,152.631,152.654,152.631,152.65,94399999.0
2006-12-06 12:55:00,152.663,152.674,152.66,152.674,120600001.0
2006-12-06 12:56:00,152.676,152.683,152.666,152.683,113200001.0
2006-12-06 12:57:00,152.701,152.708,152.676,152.676,107499998.0
2006-12-06 12:58:00,152.67,152.678,152.661,152.678,166200000.0
2006-12-06 12:59:00,152.675,152.675,152.657,152.661,67700000.0
2006-12-06 13:00:00,152.666,152.666,152.65,152.65,53800000.0
2006-12-06 13:01:00,152.645,152.66,152.645,152.657,55899999.0
2006-12-06 13:02:00,152.657,152.675,152.657,152.667,87299999.0
2006-12-06 13:03:00,152.674,152.684,152.674,152.676,79899998.0
2006-12-06 13:04:00,152.683,152.693,152.679,152.692,104700000.0
2006-12-06 13:05:00,152.695,152.732,152.695,152.726,50300000.0
2006-12-06 13:06:00,152.729,152.768,152.726,152.766,154000000.0
2006-12-06 13:07:00,152.772,152.774,152.75,152.75,81199999.0
2006-12-06 13:08:00,152.738,152.751,152.737,152.743,161400000.0
2006-12-06 13:09:00,152.744,152.759,152.744,152.756,25500000.0
2006-12-06 13:10:00,152.751,152.751,152.737,152.746,91500000.0
2006-12-06 13:11:00,152.744,152.765,152.74,152.765,66400000.0
2006-12-06 13:12:00,152.768,152.794,152.766,152.784,168400001.0
2006-12-06 13:13:00,152.785,152.793,152.776,152.793,96000000.0
2006-12-06 13:14:00,152.789,152.821,152.789,152.815,127700000.0
2006-12-06 13:15:00,152.815,152.83,152.815,152.819,55400000.0
2006-12-06 13:16:00,152.816,152.835,152.816,152.835,148400002.0
2006-12-06 13:17:00,152.828,152.828,152.808,152.818,81099999.0
2006-12-06 13:18:00,152.813,152.813,152.796,152.805,103100000.0
2006-12-06 13:19:00,152.804,152.809,152.797,152.808,197299997.0
2006-12-06 13:20:00,152.809,152.817,152.8,152.8,92800000.0
2006-12-06 13:21:00,152.795,152.804,152.778,152.778,66400000.0
2006-12-06 13:22:00,152.779,152.801,152.779,152.8,75300000.0
2006-12-06 13:23:00,152.788,152.799,152.78,152.792,75999999.0
2006-12-06 13:24:00,152.8,152.808,152.788,152.796,83799999.0
2006-12-06 13:25:00,152.786,152.786,152.773,152.78,72700001.0
2006-12-06 13:26:00,152.779,152.787,152.768,152.787,38800000.0
2006-12-06 13:27:00,152.792,152.799,152.791,152.791,101800000.0
2006-12-06 13:28:00,152.781,152.803,152.774,152.782,37700000.0
2006-12-06 13:29:00,152.765,152.765,152.751,152.759,67499999.0
2006-12-06 13:30:00,152.757,152.757,152.741,152.741,36300000.0
2006-12-06 13:31:00,152.734,152.743,152.726,152.738,111499998.0
2006-12-06 13:32:00,152.706,152.706,152.683,152.684,68300001.0
2006-12-06 13:33:00,152.69,152.69,152.684,152.684,67600000.0
2006-12-06 13:34:00,152.658,152.658,152.62,152.631,52500000.0
2006-12-06 13:35:00,152.631,152.685,152.631,152.68,81400002.0
2006-12-06 13:36:00,152.68,152.686,152.675,152.675,97500000.0
2006-12-06 13:37:00,152.666,152.666,152.657,152.66,44700001.0
2006-12-06 13:38:00,152.666,152.666,152.653,152.659,55700000.0
2006-12-06 13:39:00,152.671,152.674,152.658,152.658,135600001.0
2006-12-06 13:40:00,152.659,152.675,152.659,152.663,40800000.0
2006-12-06 13:41:00,152.665,152.671,152.665,152.671,46199999.0
2006-12-06 13:42:00,152.667,152.673,152.662,152.673,106099999.0
2006-12-06 13:43:00,152.679,152.68,152.665,152.665,82800001.0
2006-12-06 13:44:00,152.664,152.667,152.655,152.666,152499996.0
2006-12-06 13:45:00,152.651,152.661,152.639,152.639,110299999.0
2006-12-06 13:46:00,152.633,152.633,152.621,152.633,75599998.0
2006-12-06 13:47:00,152.642,152.643,152.615,152.615,107099999.0
2006-12-06 13:48:00,152.63,152.64,152.627,152.632,110599999.0
2006-12-06 13:49:00,152.635,152.646,152.635,152.646,55899999.0
2006-12-06 13:50:00,152.633,152.648,152.625,152.64,204599999.0
2006-12-06 13:51:00,152.65,152.658,152.646,152.651,26100000.0
2006-12-06 13:52:00,152.66,152.66,152.635,152.638,38400000.0
2006-12-06 13:53:00,152.64,152.647,152.632,152.632,99600000.0
2006-12-06 13:54:00,152.639,152.642,152.634,152.642,64699999.0
2006-12-06 13:55:00,152.632,152.648,152.63,152.648,144299999.0
2006-12-06 13:56:00,152.634,152.66,152.634,152.655,75300000.0
2006-12-06 13:57:00,152.645,152.645,152.624,152.624,81100003.0
2006-12-06 13:58:00,152.624,152.645,152.618,152.624,118599999.0
2006-12-06 13:59:00,152.624,152.627,152.614,152.615,77900000.0
2006-12-06 14:00:00,152.626,152.64,152.626,152.634,151199996.0
2006-12-06 14:01:00,152.638,152.658,152.636,152.658,64000000.0
2006-12-06 14:02:00,152.649,152.649,152.636,152.643,126700002.0
2006-12-06 14:03:00,152.662,152.684,152.662,152.668,119200001.0
2006-12-06 14:04:00,152.668,152.673,152.66,152.673,75999999.0
2006-12-06 14:05:00,152.677,152.677,152.658,152.658,88699999.0
2006-12-06 14:06:00,152.648,152.653,152.641,152.648,108700001.0
2006-12-06 14:07:00,152.647,152.666,152.644,152.658,106100000.0
2006-12-06 14:08:00,152.657,152.657,152.641,152.642,78400000.0
2006-12-06 14:09:00,152.635,152.657,152.635,152.657,68400000.0
2006-12-06 14:10:00,152.669,152.673,152.655,152.659,79300001.0
2006-12-06 14:11:00,152.672,152.672,152.661,152.662,32600000.0
2006-12-06 14:12:00,152.664,152.669,152.649,152.657,144800002.0
2006-12-06 14:13:00,152.654,152.658,152.641,152.645,108399998.0
2006-12-06 14:14:00,152.642,152.655,152.64,152.655,74700001.0
2006-12-06 14:15:00,152.656,152.684,152.654,152.684,153299999.0
2006-12-06 14:16:00,152.693,152.718,152.693,152.718,53500002.0
2006-12-06 14:17:00,152.732,152.734,152.721,152.721,122399997.0
2006-12-06 14:18:00,152.729,152.743,152.729,152.737,118300001.0
2006-12-06 14:19:00,152.737,152.739,152.73,152.73,67099998.0
2006-12-06 14:20:00,152.735,152.747,152.729,152.737,106200001.0
2006-12-06 14:21:00,152.725,152.739,152.71,152.71,73499998.0
2006-12-06 14:22:00,152.718,152.726,152.704,152.715,178999998.0
2006-12-06 14:23:00,152.714,152.726,152.704,152.705,163800001.0
2006-12-06 14:24:00,152.715,152.719,152.704,152.71,82200002.0
2006-12-06 14:25:00,152.708,152.71,152.696,152.703,111500001.0
2006-12-06 14:26:00,152.704,152.706,152.704,152.706,71899998.0
2006-12-06 14:27:00,152.717,152.722,152.708,152.713,152899997.0
2006-12-06 14:28:00,152.713,152.721,152.709,152.718,126100000.0
2006-12-06 14:29:00,152.723,152.731,152.717,152.722,42800000.0
2006-12-06 14:30:00,152.713,152.72,152.713,152.713,49400000.0
2006-12-06 14:31:00,152.722,152.722,152.705,152.715,79900000.0
2006-12-06 14:32:00,152.713,152.722,152.706,152.718,111300003.0
2006-12-06 14:33:00,152.72,152.729,152.72,152.727,33600000.0
2006-12-06 14:34:00,152.733,152.735,152.717,152.72,85600001.0
2006-12-06 14:35:00,152.715,152.719,152.705,152.719,160600002.0
2006-12-06 14:36:00,152.719,152.719,152.704,152.706,196500006.0
2006-12-06 14:37:00,152.709,152.712,152.699,152.712,25600000.0
2006-12-06 14:38:00,152.707,152.715,152.703,152.704,210400001.0
2006-12-06 14:39:00,152.701,152.701,152.687,152.7,91900001.0
2006-12-06 14:40:00,152.702,152.709,152.696,152.707,46000000.0
2006-12-06 14:41:00,152.702,152.702,152.684,152.685,96399999.0
2006-12-06 14:42:00,152.68,152.692,152.68,152.691,109499999.0
2006-12-06 14:43:00,152.689,152.689,152.655,152.655,158400000.0
2006-12-06 14:44:00,152.669,152.681,152.659,152.681,148699999.0
2006-12-06 14:45:00,152.678,152.678,152.664,152.671,36000000.0
2006-12-06 14:46:00,152.672,152.682,152.671,152.671,126000000.0
2006-12-06 14:47:00,152.671,152.671,152.651,152.67,146600000.0
2006-12-06 14:48:00,152.678,152.678,152.653,152.661,87999999.0
2006-12-06 14:49:00,152.66,152.666,152.66,152.661,30300000.0
2006-12-06 14:50:00,152.661,152.665,152.643,152.65,87399998.0
2006-12-06 14:51:00,152.647,152.664,152.646,152.652,76399999.0
2006-12-06 14:52:00,152.632,152.638,152.629,152.638,61800000.0
2006-12-06 14:53:00,152.637,152.659,152.628,152.647,131199999.0
2006-12-06 14:54:00,152.646,152.649,152.638,152.647,119800001.0
2006-12-06 14:55:00,152.647,152.655,152.642,152.645,145800004.0
2006-12-06 14:56:00,152.645,152.645,152.622,152.635,123399999.0
2006-12-06 14:57:00,152.638,152.649,152.626,152.644,88000000.0
2006-12-06 14:58:00,152.645,152.652,152.641,152.641,91699999.0
2006-12-06 14:59:00,152.645,152.645,152.62,152.62,23200000.0
2006-12-06 15:00:00,152.632,152.632,152.614,152.629,54699999.0
2006-12-06 15:01:00,152.627,152.627,152.621,152.627,105199998.0
2006-12-06 15:02:00,152.628,152.641,152.628,152.63,76600000.0
2006-12-06 15:03:00,152.628,152.629,152.617,152.621,130199997.0
2006-12-06 15:04:00,152.623,152.631,152.619,152.619,24700000.0
2006-12-06 15:05:00,152.619,152.636,152.619,152.622,85600001.0
2006-12-06 15:06:00,152.626,152.638,152.625,152.628,187600002.0
2006-12-06 15:07:00,152.639,152.64,152.628,152.628,67900000.0
2006-12-06 15:08:00,152.628,152.632,152.625,152.632,61200000.0
2006-12-06 15:09:00,152.629,152.646,152.629,152.636,177399999.0
2006-12-06 15:10:00,152.63,152.648,152.63,152.632,126699999.0
2006-12-06 15:11:00,152.635,152.653,152.633,152.653,108299998.0
2006-12-06 15:12:00,152.652,152.652,152.637,152.641,176299999.0
2006-12-06 15:13:00,152.637,152.639,152.63,152.633,123199998.0
2006-12-06 15:14:00,152.633,152.633,152.615,152.623,113500000.0
2006-12-06 15:15:00,152.603,152.674,152.603,152.67,100300001.0
2006-12-06 15:16:00,152.677,152.705,152.677,152.682,114700000.0
2006-12-06 15:17:00,152.675,152.699,152.672,152.681,111700000.0
2006-12-06 15:18:00,152.669,152.684,152.663,152.676,151000003.0
2006-12-06 15:19:00,152.662,152.665,152.643,152.65,130899999.0
2006-12-06 15:20:00,152.649,152.668,152.638,152.668,74800000.0
2006-12-06 15:21:00,152.668,152.672,152.649,152.649,91099999.0
2006-12-06 15:22:00,152.649,152.654,152.637,152.642,120999998.0
2006-12-06 15:23:00,152.638,152.656,152.629,152.656,164200001.0
2006-12-06 15:24:00,152.668,152.668,152.654,152.656,93500001.0
2006-12-06 15:25:00,152.67,152.674,152.667,152.667,55900001.0
2006-12-06 15:26:00,152.674,152.699,152.674,152.686,97600000.0
2006-12-06 15:27:00,152.692,152.693,152.681,152.685,119099997.0
2006-12-06 15:28:00,152.695,152.701,152.68,152.701,117100001.0
2006-12-06 15:29:00,152.702,152.702,152.683,152.69,133399998.0
2006-12-06 15:30:00,152.686,152.698,152.684,152.697,110299998.0
2006-12-06 15:31:00,152.678,152.725,152.678,152.725,71100001.0
2006-12-06 15:32:00,152.722,152.73,152.71,152.72,127500000.0
2006-12-06 15:33:00,152.727,152.729,152.707,152.707,70499999.0
2006-12-06 15:34:00,152.704,152.722,152.703,152.719,68799999.0
2006-12-06 15:35:00,152.725,152.725,152.69,152.69,111699997.0
2006-12-06 15:36:00,152.7,152.724,152.699,152.708,62600000.0
2006-12-06 15:37:00,152.712,152.724,152.705,152.724,104999999.0
2006-12-06 15:38:00,152.717,152.717,152.695,152.695,36000000.0
2006-12-06 15:39:00,152.689,152.703,152.689,152.7,59100001.0
2006-12-06 15:40:00,152.71,152.72,152.693,152.698,96000001.0
2006-12-06 15:41:00,152.711,152.735,152.711,152.731,71699999.0
2006-12-06 15:42:00,152.731,152.746,152.731,152.733,88500000.0
2006-12-06 15:43:00,152.727,152.746,152.727,152.746,90800001.0
2006-12-06 15:44:00,152.736,152.747,152.734,152.743,105399999.0
2006-12-06 15:45:00,152.747,152.756,152.73,152.746,158399999.0
2006-12-06 15:46:00,152.745,152.75,152.74,152.745,135000001.0
2006-12-06 15:47:00,152.76,152.76,152.752,152.759,88899999.0
2006-12-06 15:48:00,152.757,152.758,152.752,152.758,61500000.0
2006-12-06 15:49:00,152.757,152.757,152.737,152.737,149500000.0
2006-12-06 15:50:00,152.752,152.757,152.739,152.754,157499998.0
2006-12-06 15:51:00,152.755,152.765,152.755,152.76,153800000.0
2006-12-06 15:52:00,152.747,152.765,152.747,152.765,80100001.0
2006-12-06 15:53:00,152.767,152.78,152.764,152.764,146200000.0
2006-12-06 15:54:00,152.766,152.766,152.758,152.762,133500002.0
2006-12-06 15:55:00,152.762,152.762,152.746,152.75,66700000.0
2006-12-06 15:56:00,152.749,152.761,152.748,152.752,156700000.0
2006-12-06 15:57:00,152.755,152.769,152.749,152.749,98199997.0
2006-12-06 15:58:00,152.747,152.758,152.742,152.755,77100000.0
2006-12-06 15:59:00,152.747,152.749,152.738,152.741,96200000.0
2006-12-06 16:00:00,152.754,152.771,152.754,152.756,75200000.0
2006-12-06 16:01:00,152.769,152.777,152.765,152.765,80800000.0
2006-12-06 16:02:00,152.761,152.767,152.75,152.767,73700001.0
2006-12-06 16:03:00,152.773,152.773,152.756,152.761,72700001.0
2006-12-06 16:04:00,152.767,152.774,152.755,152.77,64399999.0
2006-12-06 16:05:00,152.772,152.774,152.764,152.772,108000000.0
2006-12-06 16:06:00,152.772,152.774,152.757,152.757,109100000.0
2006-12-06 16:07:00,152.768,152.773,152.764,152.767,48000000.0
2006-12-06 16:08:00,152.765,152.771,152.747,152.771,156300002.0
2006-12-06 16:09:00,152.771,152.81,152.771,152.81,132999997.0
2006-12-06 16:10:00,152.818,152.825,152.803,152.814,98899999.0
2006-12-06 16:11:00,152.822,152.83,152.809,152.829,76999999.0
2006-12-06 16:12:00,152.835,152.852,152.835,152.838,87399999.0
2006-12-06 16:13:00,152.837,152.845,152.815,152.82,65400000.0
2006-12-06 16:14:00,152.818,152.828,152.802,152.812,172500001.0
2006-12-06 16:15:00,152.817,152.825,152.805,152.825,43100000.0
2006-12-06 16:16:00,152.825,152.825,152.811,152.811,69899999.0
2006-12-06 16:17:00,152.825,152.83,152.809,152.809,85900000.0
2006-12-06 16:18:00,152.82,152.829,152.819,152.827,41600000.0
2006-12-06 16:19:00,152.817,152.825,152.811,152.825,53000000.0
2006-12-06 16:20:00,152.833,152.841,152.824,152.837,190200000.0
2006-12-06 16:21:00,152.836,152.851,152.831,152.837,152899997.0
2006-12-06 16:22:00,152.826,152.838,152.815,152.815,143899999.0
2006-12-06 16:23:00,152.814,152.816,152.802,152.81,228299995.0
2006-12-06 16:24:00,152.806,152.823,152.806,152.818,101999998.0
2006-12-06 16:25:00,152.825,152.843,152.815,152.843,59199999.0
2006-12-06 16:26:00,152.835,152.835,152.808,152.808,55199999.0
2006-12-06 16:27:00,152.803,152.815,152.802,152.815,90599998.0
2006-12-06 16:28:00,152.825,152.829,152.816,152.821,31100000.0
2006-12-06 16:29:00,152.833,152.84,152.825,152.828,82800000.0
2006-12-06 16:30:00,152.837,152.844,152.829,152.841,85499999.0
2006-12-06 16:31:00,152.835,152.847,152.833,152.847,99200000.0
2006-12-06 16:32:00,152.843,152.843,152.83,152.834,86199998.0
2006-12-06 16:33:00,152.838,152.858,152.829,152.854,106300001.0
2006-12-06 16:34:00,152.861,152.861,152.841,152.851,126900001.0
2006-12-06 16:35:00,152.858,152.859,152.855,152.855,36299999.0
2006-12-06 16:36:00,152.848,152.855,152.831,152.831,132600004.0
2006-12-06 16:37:00,152.833,152.843,152.833,152.841,63000000.0
2006-12-06 16:38:00,152.838,152.855,152.837,152.855,148100000.0
2006-12-06 16:39:00,152.846,152.852,152.834,152.852,109299999.0
2006-12-06 16:40:00,152.841,152.848,152.832,152.839,101499999.0
2006-12-06 16:41:00,152.843,152.846,152.834,152.845,129499998.0
2006-12-06 16:42:00,152.859,152.859,152.848,152.848,101700001.0
2006-12-06 16:43:00,152.86,152.869,152.856,152.856,72999999.0
2006-12-06 16:44:00,152.857,152.884,152.857,152.879,99200001.0
2006-12-06 16:45:00,152.883,152.89,152.874,152.878,102000001.0
2006-12-06 16:46:00,152.885,152.899,152.885,152.892,84699999.0
2006-12-06 16:47:00,152.896,152.905,152.888,152.888,78200000.0
2006-12-06 16:48:00,152.886,152.905,152.876,152.905,52900001.0
2006-12-06 16:49:00,152.907,152.907,152.893,152.9,115499999.0
2006-12-06 16:50:00,152.91,152.917,152.91,152.911,121100000.0
2006-12-06 16:51:00,152.911,152.92,152.908,152.91,91199999.0
2006-12-06 16:52:00,152.914,152.92,152.905,152.911,73400000.0
2006-12-06 16:53:00,152.914,152.93,152.914,152.918,30300000.0
2006-12-06 16:54:00,152.925,152.938,152.925,152.931,41600000.0
2006-12-06 16:55:00,152.932,152.935,152.919,152.926,100000001.0
2006-12-06 16:56:00,152.929,152.94,152.928,152.93,130899999.0
2006-12-06 16:57:00,152.926,152.936,152.915,152.936,102299998.0
2006-12-06 16:58:00,152.94,152.94,152.918,152.925,156000001.0
2006-12-06 16:59:00,152.932,152.936,152.915,152.922,133500001.0
2006-12-06 17:00:00,152.923,152.925,152.9,152.916,139200000.0
2006-12-06 17:01:00,152.908,152.912,152.897,152.905,53600000.0
2006-12-06 17:02:00,152.905,152.918,152.896,152.908,60200000.0
2006-12-06 17:03:00,152.901,152.919,152.895,152.919,108200000.0
2006-12-06 17:04:00,152.922,152.938,152.895,152.895,96400001.0
2006-12-06 17:05:00,152.885,152.898,152.88,152.88,69300000.0
2006-12-06 17:06:00,152.878,152.885,152.877,152.877,65500000.0
2006-12-06 17:07:00,152.868,152.868,152.851,152.853,134200002.0
2006-12-06 17:08:00,152.844,152.852,152.837,152.845,57000001.0
2006-12-06 17:09:00,152.826,152.836,152.815,152.836,81300000.0
2006-12-06 17:10:00,152.817,152.824,152.808,152.822,77300001.0
2006-12-06 17:11:00,152.834,152.837,152.815,152.815,68800000.0
2006-12-06 17:12:00,152.825,152.846,152.825,152.846,74900001.0
2006-12-06 17:13:00,152.831,152.831,152.819,152.828,93900002.0
2006-12-06 17:14:00,152.828,152.84,152.822,152.84,41600000.0
2006-12-06 17:15:00,152.832,152.843,152.829,152.84,59000000.0
2006-12-06 17:16:00,152.846,152.852,152.844,152.85,37100000.0
2006-12-06 17:17:00,152.846,152.85,152.825,152.85,45900000.0
2006-12-06 17:18:00,152.852,152.855,152.836,152.855,59000000.0
2006-12-06 17:19:00,152.848,152.862,152.846,152.849,133300001.0
2006-12-06 17:20:00,152.842,152.857,152.837,152.84,94999999.0
2006-12-06 17:21:00,152.848,152.863,152.848,152.859,117300000.0
2006-12-06 17:22:00,152.858,152.87,152.854,152.859,106000001.0
2006-12-06 17:23:00,152.859,152.87,152.859,152.862,213999996.0
2006-12-06 17:24:00,152.855,152.855,152.835,152.85,50199999.0
2006-12-06 17:25:00,152.852,152.855,152.85,152.855,103700001.0
2006-12-06 17:26:00,152.857,152.858,152.843,152.858,142400003.0
2006-12-06 17:27:00,152.86,152.875,152.858,152.86,38099999.0
2006-12-06 17:28:00,152.854,152.869,152.854,152.862,142600002.0
2006-12-06 17:29:00,152.851,152.865,152.851,152.862,152499996.0
2006-12-06 17:30:00,152.858,152.867,152.857,152.867,68299999.0
2006-12-06 17:31:00,152.873,152.883,152.873,152.878,94299997.0
2006-12-06 17:32:00,152.869,152.874,152.861,152.874,67100000.0
2006-12-06 17:33:00,152.875,152.885,152.873,152.879,56500000.0
2006-12-06 17:34:00,152.88,152.887,152.874,152.887,55999999.0
2006-12-06 17:35:00,152.897,152.898,152.881,152.885,95600002.0
2006-12-06 17:36:00,152.895,152.902,152.893,152.896,44800000.0
2006-12-06 17:37:00,152.91,152.915,152.904,152.904,60700000.0
2006-12-06 17:38:00,152.922,152.944,152.922,152.937,140000001.0
2006-12-06 17:39:00,152.93,152.96,152.93,152.96,122899998.0
2006-12-06 17:40:00,152.967,152.97,152.959,152.959,115099999.0
2006-12-06 17:41:00,152.961,152.961,152.936,152.937,200900000.0
2006-12-06 17:42:00,152.94,152.947,152.938,152.938,94099999.0
2006-12-06 17:43:00,152.944,152.955,152.937,152.947,92799999.0
2006-12-06 17:44:00,152.963,152.975,152.963,152.975,58100001.0
2006-12-06 17:45:00,152.98,152.992,152.972,152.991,95599999.0
2006-12-06 17:46:00,153.003,153.012,152.995,153.012,124700002.0
2006-12-06 17:47:00,153.024,153.024,153.011,153.024,55999999.0
2006-12-06 17:48:00,153.021,153.023,153.009,153.023,114900001.0
2006-12-06 17:49:00,153.025,153.056,153.025,153.042,77600001.0
2006-12-06 17:50:00,153.052,153.067,153.052,153.059,58900000.0
2006-12-06 17:51:00,153.062,153.067,153.05,153.063,115200002.0
2006-12-06 17:52:00,153.057,153.057,153.036,153.045,70500000.0
2006-12-06 17:53:00,153.052,153.057,153.037,153.052,123500001.0
2006-12-06 17:54:00,153.055,153.063,153.045,153.063,64899999.0
2006-12-06 17:55:00,153.055,153.065,153.046,153.065,58300001.0
2006-12-06 17:56:00,153.072,153.072,153.054,153.054,77500001.0
2006-12-06 17:57:00,153.055,153.055,153.04,153.045,88000001.0
2006-12-06 17:58:00,153.039,153.039,153.032,153.035,32600000.0
2006-12-06 17:59:00,153.032,153.037,153.016,153.016,112499999.0
2006-12-06 18:00:00,153.006,153.015,152.996,153.015,105899999.0
2006-12-06 18:01:00,153.005,153.019,153.001,153.01,1261300001.0
2006-12-06 18:02:00,153.06,153.08,153.06,153.06,1766999999.0
2006-12-06 18:03:00,153.08,153.08,153.08,153.08,1766999999.0
2006-12-06 18:04:00,153.018,153.021,153.002,153.002,1766999999.0
2006-12-06 18:05:00,152.998,153.01,152.984,152.993,1605599999.0
2006-12-06 18:06:00,152.999,153.029,152.996,153.023,1153100003.0
2006-12-06 18:07:00,153.026,153.053,153.026,153.053,1812400000.0
2006-12-06 18:08:00,153.051,153.051,153.008,153.008,1624999997.0
2006-12-06 18:09:00,153.007,153.025,152.996,153.009,1255199999.0
2006-12-06 18:10:00,153.015,153.022,153.005,153.008,1020899995.0
2006-12-06 18:11:00,153.012,153.017,152.999,153.001,665599997.0
2006-12-06 18:12:00,153.001,153.012,152.994,153.008,743300000.0
2006-12-06 18:13:00,153.006,153.02,152.998,153.02,1408299999.0
2006-12-06 18:14:00,153.024,153.031,153.01,153.031,1468699987.0
2006-12-06 18:15:00,153.033,153.033,153.019,153.02,1757600002.0
2006-12-06 18:16:00,153.026,153.033,153.011,153.025,1246299993.0
2006-12-06 18:17:00,153.03,153.05,153.028,153.045,602999998.0
2006-12-06 18:18:00,153.043,153.043,153.021,153.021,542800003.0
2006-12-06 18:19:00,153.023,153.038,153.017,153.029,706499999.0
2006-12-06 18:20:00,153.019,153.041,153.018,153.028,1575900002.0
2006-12-06 18:21:00,153.028,153.035,153.022,153.03,1190200003.0
2006-12-06 18:22:00,153.032,153.045,153.027,153.035,955199995.0
2006-12-06 18:23:00,153.026,153.029,153.008,153.025,1510099996.0
2006-12-06 18:24:00,153.022,153.033,153.013,153.022,921600002.0
2006-12-06 18:25:00,153.019,153.019,152.998,153.002,1138799999.0
2006-12-06 18:26:00,152.998,153.019,152.998,153.014,798599992.0
2006-12-06 18:27:00,153.01,153.015,153.0,153.003,668699995.0
2006-12-06 18:28:00,153.016,153.021,153.01,153.01,1033700000.0
2006-12-06 18:29:00,153.013,153.041,153.008,153.041,834100001.0
2006-12-06 18:30:00,153.033,153.047,153.033,153.042,448299998.0
2006-12-06 18:31:00,153.047,153.053,153.034,153.053,996499996.0
2006-12-06 18:32:00,153.052,153.06,153.036,153.042,1446200006.0
2006-12-06 18:33:00,153.053,153.07,153.047,153.047,1613200010.0
2006-12-06 18:34:00,153.045,153.059,153.039,153.045,1048500000.0
2006-12-06 18:35:00,153.056,153.059,153.033,153.035,1220999994.0
2006-12-06 18:36:00,153.04,153.053,153.034,153.053,667300005.0
2006-12-06 18:37:00,153.053,153.053,153.031,153.037,424599999.0
2006-12-06 18:38:00,153.043,153.062,153.043,153.054,354899998.0
2006-12-06 18:39:00,153.057,153.069,153.055,153.067,415900005.0
2006-12-06 18:40:00,153.066,153.082,153.063,153.067,1023700000.0
2006-12-06 18:41:00,153.07,153.072,153.061,153.07,420599999.0
2006-12-06 18:42:00,153.07,153.07,153.057,153.057,727199995.0
2006-12-06 18:43:00,153.067,153.074,153.05,153.056,277499997.0
2006-12-06 18:44:00,153.04,153.052,153.036,153.038,400100001.0
2006-12-06 18:45:00,153.04,153.05,153.027,153.035,266700002.0
2006-12-06 18:46:00,153.038,153.061,153.038,153.061,554099992.0
2006-12-06 18:47:00,153.06,153.067,153.05,153.057,166599997.0
2006-12-06 18:48:00,153.063,153.078,153.059,153.064,523700002.0
2006-12-06 18:49:00,153.067,153.089,153.066,153.085,682499991.0
2006-12-06 18:50:00,153.078,153.079,153.061,153.074,670199998.0
2006-12-06 18:51:00,153.075,153.083,153.067,153.073,512599997.0
2006-12-06 18:52:00,153.079,153.087,153.059,153.059,745799993.0
2006-12-06 18:53:00,153.051,153.06,153.032,153.032,799000000.0
2006-12-06 18:54:00,153.032,153.054,153.028,153.036,831699995.0
2006-12-06 18:55:00,153.035,153.051,153.032,153.04,1041800007.0
2006-12-06 18:56:00,153.048,153.061,153.031,153.054,404200000.0
2006-12-06 18:57:00,153.072,153.093,153.067,153.093,545799997.0
2006-12-06 18:58:00,153.091,153.103,153.084,153.094,466399999.0
2006-12-06 18:59:00,153.096,153.107,153.092,153.107,758599995.0
2006-12-06 19:00:00,153.096,153.11,153.089,153.094,299300001.0
2006-12-06 19:01:00,153.085,153.085,153.057,153.073,299599997.0
2006-12-06 19:02:00,153.07,153.085,153.07,153.077,308500000.0
2006-12-06 19:03:00,153.073,153.096,153.073,153.082,837300000.0
2006-12-06 19:04:00,153.089,153.101,153.085,153.088,401599998.0
2006-12-06 19:05:00,153.098,153.118,153.097,153.099,543699997.0
2006-12-06 19:06:00,153.112,153.126,153.108,153.12,856399995.0
2006-12-06 19:07:00,153.123,153.132,153.117,153.117,999999990.0
2006-12-06 19:08:00,153.118,153.131,153.108,153.11,933399994.0
2006-12-06 19:09:00,153.113,153.119,153.097,153.116,914099999.0
2006-12-06 19:10:00,153.122,153.122,153.099,153.11,194899999.0
2006-12-06 19:11:00,153.108,153.114,153.096,153.096,520899999.0
2006-12-06 19:12:00,153.1,153.112,153.092,153.103,313200002.0
2006-12-06 19:13:00,153.101,153.109,153.093,153.106,95100001.0
2006-12-06 19:14:00,153.098,153.103,153.091,153.098,336300006.0
2006-12-06 19:15:00,153.096,153.12,153.092,153.12,792199997.0
2006-12-06 19:16:00,153.113,153.122,153.101,153.122,388900002.0
2006-12-06 19:17:00,153.116,153.116,153.1,153.1,388900002.0
2006-12-06 19:18:00,153.096,153.108,153.084,153.1,277300001.0
2006-12-06 19:19:00,153.102,153.115,153.098,153.109,719600000.0
2006-12-06 19:20:00,153.11,153.11,153.092,153.093,335200001.0
2006-12-06 19:21:00,153.103,153.109,153.09,153.099,433199998.0
2006-12-06 19:22:00,153.101,153.106,153.09,153.09,87300002.0
2006-12-06 19:23:00,153.093,153.093,153.072,153.084,1102399996.0
2006-12-06 19:24:00,153.088,153.106,153.087,153.106,713700006.0
2006-12-06 19:25:00,153.108,153.108,153.086,153.099,465299999.0
2006-12-06 19:26:00,153.099,153.11,153.092,153.092,1005399995.0
2006-12-06 19:27:00,153.089,153.102,153.089,153.091,597099996.0
2006-12-06 19:28:00,153.094,153.118,153.094,153.1,499599997.0
2006-12-06 19:29:00,153.097,153.104,153.09,153.09,364000001.0
2006-12-06 19:30:00,153.097,153.098,153.085,153.09,741300002.0
2006-12-06 19:31:00,153.09,153.109,153.088,153.088,661499995.0
2006-12-06 19:32:00,153.082,153.095,153.082,153.09,776299998.0
2006-12-06 19:33:00,153.09,153.097,153.085,153.095,501499999.0
2006-12-06 19:34:00,153.091,153.091,153.07,153.078,1094799995.0
2006-12-06 19:35:00,153.085,153.108,153.085,153.087,722300002.0
2006-12-06 19:36:00,153.089,153.098,153.077,153.088,469300001.0
2006-12-06 19:37:00,153.092,153.114,153.092,153.113,55599999.0
2006-12-06 19:38:00,153.113,153.128,153.113,153.125,473000002.0
2006-12-06 19:39:00,153.128,153.131,153.112,153.115,657600004.0
2006-12-06 19:40:00,153.121,153.127,153.112,153.117,528800000.0
2006-12-06 19:41:00,153.111,153.128,153.104,153.115,715999997.0
2006-12-06 19:42:00,153.119,153.128,153.098,153.107,405600000.0
2006-12-06 19:43:00,153.108,153.114,153.101,153.11,115599999.0
2006-12-06 19:44:00,153.11,153.116,153.098,153.1,549299996.0
2006-12-06 19:45:00,153.091,153.099,153.09,153.092,106200001.0
2006-12-06 19:46:00,153.092,153.108,153.092,153.095,375500000.0
2006-12-06 19:47:00,153.1,153.109,153.098,153.098,175299998.0
2006-12-06 19:48:00,153.095,153.095,153.072,153.072,808100000.0
2006-12-06 19:49:00,153.079,153.087,153.071,153.086,341200000.0
2006-12-06 19:50:00,153.088,153.089,153.08,153.082,316300002.0
2006-12-06 19:51:00,153.08,153.085,153.065,153.082,301400000.0
2006-12-06 19:52:00,153.086,153.087,153.058,153.058,678500000.0
2006-12-06 19:53:00,153.07,153.087,153.063,153.087,330199999.0
2006-12-06 19:54:00,153.088,153.097,153.084,153.095,447999999.0
2006-12-06 19:55:00,153.097,153.112,153.093,153.093,228699996.0
2006-12-06 19:56:00,153.088,153.094,153.076,153.076,398300001.0
2006-12-06 19:57:00,153.065,153.079,153.062,153.065,666299997.0
2006-12-06 19:58:00,153.065,153.08,153.059,153.066,555500000.0
2006-12-06 19:59:00,153.068,153.07,153.051,153.051,521899995.0
2006-12-06 20:00:00,153.058,153.069,153.054,153.068,109899999.0
2006-12-06 20:01:00,153.067,153.083,153.054,153.075,289200000.0
2006-12-06 20:02:00,153.077,153.077,153.048,153.048,378499994.0
2006-12-06 20:03:00,153.053,153.065,153.047,153.05,288699995.0
2006-12-06 20:04:00,153.049,153.059,153.041,153.05,417099998.0
2006-12-06 20:05:00,153.047,153.048,153.03,153.033,689699999.0
2006-12-06 20:06:00,153.037,153.046,153.032,153.04,575199997.0
2006-12-06 20:07:00,153.023,153.034,153.02,153.026,303400002.0
2006-12-06 20:08:00,153.02,153.031,153.017,153.02,673600003.0
2006-12-06 20:09:00,153.015,153.026,152.996,153.008,321399998.0
2006-12-06 20:10:00,152.996,153.002,152.979,152.992,339499996.0
2006-12-06 20:11:00,153.0,153.014,152.997,153.005,796399999.0
2006-12-06 20:12:00,152.991,153.005,152.989,152.998,1059600002.0
2006-12-06 20:13:00,152.999,153.003,152.996,152.998,374400004.0
2006-12-06 20:14:00,152.992,153.009,152.992,153.007,389700001.0
2006-12-06 20:15:00,153.015,153.015,153.0,153.005,818799990.0
2006-12-06 20:16:00,153.002,153.019,153.001,153.004,563199999.0
2006-12-06 20:17:00,153.004,153.008,153.0,153.007,278100000.0
2006-12-06 20:18:00,153.012,153.016,153.01,153.011,120200000.0
2006-12-06 20:19:00,153.009,153.013,153.001,153.004,615800002.0
2006-12-06 20:20:00,153.009,153.03,153.003,153.01,285100000.0
2006-12-06 20:21:00,153.01,153.025,153.005,153.025,476099995.0
2006-12-06 20:22:00,153.032,153.042,153.025,153.03,367100003.0
2006-12-06 20:23:00,153.032,153.039,153.017,153.026,371100000.0
2006-12-06 20:24:00,153.027,153.039,153.027,153.039,230899998.0
2006-12-06 20:25:00,153.03,153.038,153.022,153.03,353900002.0
2006-12-06 20:26:00,153.032,153.046,153.023,153.039,446400002.0
2006-12-06 20:27:00,153.04,153.045,153.034,153.04,828499999.0
2006-12-06 20:28:00,153.028,153.028,153.014,153.027,987600005.0
2006-12-06 20:29:00,153.028,153.035,153.02,153.035,1072700001.0
2006-12-06 20:30:00,153.032,153.045,153.024,153.028,1852900007.0
2006-12-06 20:31:00,153.029,153.042,153.023,153.03,1465899995.0
2006-12-06 20:32:00,153.038,153.044,153.025,153.037,1251100000.0
2006-12-06 20:33:00,153.036,153.042,153.029,153.042,378399999.0
2006-12-06 20:34:00,153.037,153.041,153.024,153.028,423800002.0
2006-12-06 20:35:00,153.03,153.052,153.03,153.043,294499997.0
2006-12-06 20:36:00,153.041,153.054,153.03,153.035,372600001.0
2006-12-06 20:37:00,153.031,153.038,153.027,153.038,491399994.0
2006-12-06 20:38:00,153.053,153.053,153.034,153.04,727700002.0
2006-12-06 20:39:00,153.041,153.052,153.036,153.041,763400000.0
2006-12-06 20:40:00,153.038,153.072,153.038,153.053,957399999.0
2006-12-06 20:41:00,153.05,153.072,153.044,153.048,459100003.0
2006-12-06 20:42:00,153.052,153.093,153.052,153.088,357500000.0
2006-12-06 20:43:00,153.087,153.088,153.067,153.069,377900000.0
2006-12-06 20:44:00,153.068,153.083,153.058,153.067,962699995.0
2006-12-06 20:45:00,153.073,153.077,153.061,153.063,533599996.0
2006-12-06 20:46:00,153.073,153.091,153.07,153.082,717400004.0
2006-12-06 20:47:00,153.072,153.086,153.065,153.065,797700003.0
2006-12-06 20:48:00,153.072,153.091,153.067,153.067,656000001.0
2006-12-06 20:49:00,153.072,153.086,153.071,153.085,433099999.0
2006-12-06 20:50:00,153.092,153.113,153.088,153.103,1249999996.0
2006-12-06 20:51:00,153.101,153.103,153.086,153.09,575200001.0
2006-12-06 20:52:00,153.095,153.106,153.095,153.103,184500001.0
2006-12-06 20:53:00,153.11,153.119,153.102,153.108,914099999.0
2006-12-06 20:54:00,153.1,153.108,153.099,153.105,271600001.0
2006-12-06 20:55:00,153.1,153.105,153.092,153.095,823200002.0
2006-12-06 20:56:00,153.093,153.103,153.088,153.094,959799999.0
2006-12-06 20:57:00,153.09,153.099,153.079,153.079,786199995.0
2006-12-06 20:58:00,153.077,153.09,153.066,153.081,1412899992.0
2006-12-06 20:59:00,153.081,153.096,153.074,153.079,1165199999.0
2006-12-06 21:00:00,153.09,153.107,153.089,153.105,1039700004.0
2006-12-06 21:01:00,153.113,153.113,153.086,153.09,876400000.0
2006-12-06 21:02:00,153.089,153.102,153.08,153.082,559000000.0
2006-12-06 21:03:00,153.086,153.107,153.085,153.094,927900000.0
2006-12-06 21:04:00,153.083,153.09,153.076,153.081,562899995.0
2006-12-06 21:05:00,153.079,153.085,153.07,153.085,670700001.0
2006-12-06 21:06:00,153.083,153.096,153.083,153.087,574699998.0
2006-12-06 21:07:00,153.079,153.084,153.065,153.071,430399997.0
2006-12-06 21:08:00,153.071,153.077,153.059,153.06,368600000.0
2006-12-06 21:09:00,153.073,153.084,153.071,153.071,308500003.0
2006-12-06 21:10:00,153.071,153.08,153.064,153.08,413699997.0
2006-12-06 21:11:00,153.075,153.078,153.064,153.069,249499997.0
2006-12-06 21:12:00,153.072,153.083,153.063,153.063,325600004.0
2006-12-06 21:13:00,153.067,153.093,153.067,153.075,551899997.0
2006-12-06 21:14:00,153.064,153.067,153.046,153.06,811199997.0
2006-12-06 21:15:00,153.061,153.077,153.052,153.065,716099999.0
2006-12-06 21:16:00,153.064,153.068,153.052,153.058,557299998.0
2006-12-06 21:17:00,153.064,153.079,153.06,153.066,938199999.0
2006-12-06 21:18:00,153.062,153.103,153.062,153.103,354300001.0
2006-12-06 21:19:00,153.103,153.119,153.089,153.089,619600001.0
2006-12-06 21:20:00,153.088,153.093,153.073,153.081,1128700006.0
2006-12-06 21:21:00,153.08,153.095,153.062,153.062,675399996.0
2006-12-06 21:22:00,153.063,153.078,153.06,153.077,841099998.0
2006-12-06 21:23:00,153.076,153.087,153.06,153.07,662300002.0
2006-12-06 21:24:00,153.063,153.072,153.039,153.048,680899999.0
2006-12-06 21:25:00,153.05,153.055,153.042,153.05,549200000.0
2006-12-06 21:26:00,153.044,153.045,153.029,153.041,361199999.0
2006-12-06 21:27:00,153.035,153.035,153.013,153.014,215900000.0
2006-12-06 21:28:00,153.01,153.024,153.01,153.02,90399999.0
2006-12-06 21:29:00,153.025,153.035,153.017,153.017,248600001.0
2006-12-06 21:30:00,153.012,153.025,153.012,153.017,246799999.0
2006-12-06 21:31:00,153.011,153.023,153.004,153.023,116800000.0
2006-12-06 21:32:00,153.028,153.031,153.013,153.014,623600004.0
2006-12-06 21:33:00,153.01,153.027,153.01,153.02,163500000.0
2006-12-06 21:34:00,153.029,153.035,153.02,153.023,214799997.0
2006-12-06 21:35:00,153.022,153.044,153.022,153.022,296699997.0
2006-12-06 21:36:00,153.023,153.044,153.023,153.033,168200000.0
2006-12-06 21:37:00,153.038,153.042,153.033,153.036,108800000.0
2006-12-06 21:38:00,153.041,153.046,153.028,153.028,216299999.0
2006-12-06 21:39:00,153.029,153.046,153.028,153.046,197800002.0
2006-12-06 21:40:00,153.049,153.055,153.042,153.043,291400003.0
2006-12-06 21:41:00,153.041,153.043,153.031,153.043,146200002.0
2006-12-06 21:42:00,153.047,153.054,153.047,153.047,332900003.0
2006-12-06 21:43:00,153.04,153.047,153.027,153.03,422799997.0
2006-12-06 21:44:00,153.037,153.065,153.031,153.051,686599994.0
2006-12-06 21:45:00,153.058,153.083,153.058,153.079,286999999.0
2006-12-06 21:46:00,153.074,153.108,153.074,153.078,540300002.0
2006-12-06 21:47:00,153.08,153.091,153.066,153.091,350600000.0
2006-12-06 21:48:00,153.083,153.09,153.072,153.084,135200001.0
2006-12-06 21:49:00,153.078,153.098,153.078,153.095,95100000.0
2006-12-06 21:50:00,153.104,153.111,153.103,153.106,84700002.0
2006-12-06 21:51:00,153.104,153.112,153.103,153.112,132600001.0
2006-12-06 21:52:00,153.114,153.154,153.114,153.154,131299999.0
2006-12-06 21:53:00,153.138,153.138,153.122,153.125,127799998.0
2006-12-06 21:54:00,153.12,153.12,153.101,153.102,102700001.0
2006-12-06 21:55:00,153.11,153.113,153.096,153.096,61600000.0
2006-12-06 21:56:00,153.095,153.095,153.095,153.095,63899999.0
2006-12-06 21:57:00,153.097,153.099,153.084,153.089,134999998.0
2006-12-06 21:58:00,153.095,153.109,153.095,153.106,36100000.0
2006-12-06 21:59:00,153.098,153.099,153.091,153.091,123300000.0
2006-12-06 22:00:00,153.09,153.104,153.089,153.089,271100000.0
2006-12-06 22:01:00,153.088,153.091,153.075,153.076,455099994.0
2006-12-06 22:02:00,153.079,153.087,153.059,153.076,350900001.0
2006-12-06 22:03:00,153.08,153.087,153.076,153.087,95999999.0
2006-12-06 22:04:00,153.092,153.092,153.07,153.073,277999999.0
2006-12-06 22:05:00,153.062,153.063,153.053,153.053,102400000.0
2006-12-06 22:06:00,153.05,153.056,153.043,153.052,43000000.0
2006-12-06 22:07:00,153.051,153.054,153.042,153.053,98600000.0
2006-12-06 22:08:00,153.055,153.058,153.051,153.057,231299995.0
2006-12-06 22:09:00,153.053,153.058,153.052,153.052,55100000.0
2006-12-06 22:10:00,153.05,153.05,153.048,153.05,153400000.0
2006-12-06 22:11:00,153.043,153.057,153.041,153.048,172000000.0
2006-12-06 22:12:00,153.048,153.073,153.048,153.073,166000002.0
2006-12-06 22:13:00,153.066,153.078,153.058,153.065,72800000.0
2006-12-06 22:14:00,153.077,153.079,153.064,153.068,139100001.0
2006-12-06 22:15:00,153.072,153.09,153.072,153.075,244199997.0
2006-12-06 22:16:00,153.079,153.085,153.075,153.085,113699999.0
2006-12-06 22:17:00,153.077,153.077,153.062,153.068,24100000.0
2006-12-06 22:18:00,153.059,153.082,153.059,153.082,144100000.0
2006-12-06 22:19:00,153.079,153.089,153.068,153.07,42100000.0
2006-12-06 22:20:00,153.075,153.086,153.07,153.07,98299999.0
2006-12-06 22:21:00,153.075,153.075,153.07,153.073,28200000.0
2006-12-06 22:22:00,153.075,153.085,153.072,153.075,185299998.0
2006-12-06 22:23:00,153.071,153.086,153.065,153.086,256399999.0
2006-12-06 22:24:00,153.089,153.089,153.066,153.067,133100000.0
2006-12-06 22:25:00,153.066,153.075,153.062,153.064,204900002.0
2006-12-06 22:26:00,153.063,153.065,153.053,153.064,136100000.0
2006-12-06 22:27:00,153.064,153.084,153.064,153.075,533999997.0
2006-12-06 22:28:00,153.083,153.084,153.072,153.083,217300002.0
2006-12-06 22:29:00,153.087,153.087,153.075,153.075,30800000.0
2006-12-06 22:30:00,153.082,153.086,153.079,153.08,65099999.0
2006-12-06 22:31:00,153.075,153.075,153.059,153.067,149900001.0
2006-12-06 22:32:00,153.066,153.082,153.066,153.082,156299998.0
2006-12-06 22:33:00,153.088,153.088,153.079,153.082,219100003.0
2006-12-06 22:34:00,153.082,153.088,153.075,153.082,143700001.0
2006-12-06 22:35:00,153.083,153.095,153.076,153.076,54200000.0
2006-12-06 22:36:00,153.07,153.085,153.066,153.075,523799999.0
2006-12-06 22:37:00,153.073,153.073,153.061,153.067,152000000.0
2006-12-06 22:38:00,153.06,153.076,153.057,153.057,161999999.0
2006-12-06 22:39:00,153.055,153.068,153.055,153.06,177800001.0
2006-12-06 22:40:00,153.06,153.072,153.054,153.062,501499998.0
2006-12-06 22:41:00,153.058,153.061,153.044,153.044,141699998.0
2006-12-06 22:42:00,153.047,153.047,153.033,153.042,208000001.0
2006-12-06 22:43:00,153.049,153.049,153.032,153.037,110300002.0
2006-12-06 22:44:00,153.053,153.065,153.047,153.052,267899999.0
2006-12-06 22:45:00,153.054,153.063,153.05,153.06,241399999.0
2006-12-06 22:46:00,153.053,153.082,153.041,153.082,91300001.0
2006-12-06 22:47:00,153.087,153.087,153.069,153.076,146200001.0
2006-12-06 22:48:00,153.075,153.088,153.075,153.083,292400000.0
2006-12-06 22:49:00,153.083,153.089,153.069,153.089,284799997.0
2006-12-06 22:50:00,153.086,153.086,153.076,153.082,217099997.0
2006-12-06 22:51:00,153.085,153.09,153.082,153.085,231399999.0
2006-12-06 22:52:00,153.082,153.086,153.071,153.074,182300000.0
2006-12-06 22:53:00,153.068,153.081,153.066,153.081,174699999.0
2006-12-06 22:54:00,153.084,153.084,153.079,153.082,135700001.0
2006-12-06 22:55:00,153.077,153.089,153.077,153.083,195599999.0
2006-12-06 22:56:00,153.088,153.088,153.067,153.082,220000003.0
2006-12-06 22:57:00,153.08,153.081,153.075,153.075,236499996.0
2006-12-06 22:58:00,153.077,153.077,153.067,153.073,133800000.0
2006-12-06 22:59:00,153.075,153.075,153.041,153.059,220000001.0
2006-12-06 23:00:00,153.085,153.101,153.076,153.101,98299999.0
2006-12-06 23:01:00,153.109,153.111,153.096,153.111,128399997.0
2006-12-06 23:02:00,153.105,153.111,153.1,153.108,94100000.0
2006-12-06 23:03:00,153.106,153.107,153.086,153.086,53599999.0
2006-12-06 23:04:00,153.1,153.113,153.1,153.113,18400000.0
2006-12-06 23:05:00,153.114,153.117,153.107,153.111,74499999.0
2006-12-06 23:06:00,153.102,153.107,153.102,153.107,31999999.0
2006-12-06 23:07:00,153.112,153.112,153.091,153.105,117799998.0
2006-12-06 23:08:00,153.089,153.089,153.076,153.078,58400000.0
2006-12-06 23:09:00,153.086,153.09,153.082,153.088,31800000.0
2006-12-06 23:10:00,153.089,153.101,153.089,153.089,62900000.0
2006-12-06 23:11:00,153.082,153.089,153.078,153.086,94700000.0
2006-12-06 23:12:00,153.086,153.1,153.086,153.092,83100000.0
2006-12-06 23:13:00,153.084,153.095,153.084,153.095,117600000.0
2006-12-06 23:14:00,153.097,153.104,153.071,153.083,157199998.0
2006-12-06 23:15:00,153.086,153.088,153.074,153.077,113399997.0
2006-12-06 23:16:00,153.082,153.084,153.064,153.072,94100001.0
2006-12-06 23:17:00,153.077,153.097,153.077,153.097,62899999.0
2006-12-06 23:18:00,153.083,153.083,153.082,153.082,24000001.0
2006-12-06 23:19:00,153.075,153.085,153.075,153.082,106699998.0
2006-12-06 23:20:00,153.09,153.09,153.073,153.073,109600002.0
2006-12-06 23:21:00,153.079,153.081,153.07,153.075,35299999.0
2006-12-06 23:22:00,153.082,153.083,153.074,153.08,70700000.0
2006-12-06 23:23:00,153.079,153.082,153.069,153.07,64800000.0
2006-12-06 23:24:00,153.063,153.082,153.063,153.082,25600000.0
2006-12-06 23:25:00,153.073,153.074,153.069,153.069,49900000.0
2006-12-06 23:26:00,153.069,153.082,153.069,153.082,108700000.0
2006-12-06 23:27:00,153.088,153.115,153.086,153.115,77800000.0
2006-12-06 23:28:00,153.108,153.109,153.104,153.104,79799999.0
2006-12-06 23:29:00,153.111,153.158,153.109,153.158,170100001.0
2006-12-06 23:30:00,153.153,153.153,153.118,153.118,103900003.0
2006-12-06 23:31:00,153.118,153.123,153.118,153.123,75200000.0
2006-12-06 23:32:00,153.129,153.129,153.114,153.122,132399997.0
2006-12-06 23:33:00,153.128,153.135,153.128,153.132,47000001.0
2006-12-06 23:34:00,153.13,153.138,153.12,153.13,104699998.0
2006-12-06 23:35:00,153.14,153.14,153.121,153.13,62300000.0
2006-12-06 23:36:00,153.121,153.131,153.118,153.118,94899997.0
2006-12-06 23:37:00,153.116,153.116,153.105,153.114,55500000.0
2006-12-06 23:38:00,153.116,153.131,153.115,153.123,142100000.0
2006-12-06 23:39:00,153.131,153.131,153.12,153.123,47200000.0
2006-12-06 23:40:00,153.111,153.124,153.105,153.105,57500000.0
2006-12-06 23:41:00,153.109,153.121,153.103,153.112,37900000.0
2006-12-06 23:42:00,153.126,153.129,153.126,153.129,31200000.0
2006-12-06 23:43:00,153.132,153.145,153.116,153.145,44500000.0
2006-12-06 23:44:00,153.137,153.137,153.107,153.113,60000001.0
2006-12-06 23:45:00,153.112,153.116,153.112,153.112,169600001.0
2006-12-06 23:46:00,153.108,153.134,153.105,153.134,90400000.0
2006-12-06 23:47:00,153.131,153.138,153.125,153.131,125099999.0
2006-12-06 23:48:00,153.127,153.133,153.115,153.115,73999999.0
2006-12-06 23:49:00,153.115,153.115,153.104,153.108,111599999.0
2006-12-06 23:50:00,153.107,153.109,153.099,153.105,60099999.0
2006-12-06 23:51:00,153.109,153.13,153.106,153.106,59500000.0
2006-12-06 23:52:00,153.108,153.13,153.108,153.122,111699998.0
2006-12-06 23:53:00,153.133,153.133,153.118,153.127,72799999.0
2006-12-06 23:54:00,153.132,153.136,153.12,153.133,81500000.0
2006-12-06 23:55:00,153.128,153.128,153.121,153.121,87999998.0
2006-12-06 23:56:00,153.126,153.128,153.103,153.11,106899998.0
2006-12-06 23:57:00,153.112,153.127,153.112,153.127,48299999.0
2006-12-06 23:58:00,153.115,153.115,153.102,153.109,95100001.0
2006-12-06 23:59:00,153.114,153.126,153.114,153.126,70100000.0
2006-12-07 00:00:00,153.125,153.125,153.089,153.089,85900000.0
2006-12-07 00:01:00,153.092,153.103,153.09,153.103,82500001.0
2006-12-07 00:02:00,153.085,153.093,153.075,153.085,65699999.0
2006-12-07 00:03:00,153.105,153.105,153.095,153.095,98199999.0
2006-12-07 00:04:00,153.1,153.103,153.095,153.1,62300000.0
2006-12-07 00:05:00,153.103,153.105,153.098,153.105,70999999.0
2006-12-07 00:06:00,153.102,153.115,153.095,153.115,42199999.0
2006-12-07 00:07:00,153.125,153.135,153.118,153.118,89599999.0
2006-12-07 00:08:00,153.119,153.132,153.114,153.116,88199999.0
2006-12-07 00:09:00,153.117,153.136,153.113,153.13,168400001.0
2006-12-07 00:10:00,153.127,153.143,153.125,153.143,70200001.0
2006-12-07 00:11:00,153.135,153.135,153.116,153.135,49600000.0
2006-12-07 00:12:00,153.147,153.153,153.14,153.153,12800000.0
2006-12-07 00:13:00,153.142,153.142,153.131,153.137,111900000.0
2006-12-07 00:14:00,153.151,153.157,153.145,153.145,43200001.0
2006-12-07 00:15:00,153.151,153.168,153.151,153.155,115000000.0
2006-12-07 00:16:00,153.158,153.17,153.152,153.153,56500000.0
2006-12-07 00:17:00,153.151,153.171,153.151,153.171,44400000.0
2006-12-07 00:18:00,153.166,153.171,153.157,153.165,86200000.0
2006-12-07 00:19:00,153.165,153.165,153.152,153.152,85200000.0
2006-12-07 00:20:00,153.151,153.158,153.147,153.158,108999999.0
2006-12-07 00:21:00,153.155,153.165,153.155,153.161,52100000.0
2006-12-07 00:22:00,153.158,153.16,153.144,153.144,85200000.0
2006-12-07 00:23:00,153.144,153.146,153.136,153.142,117799999.0
2006-12-07 00:24:00,153.147,153.153,153.137,153.137,136499999.0
2006-12-07 00:25:00,153.145,153.145,153.137,153.145,18500000.0
2006-12-07 00:26:00,153.147,153.167,153.147,153.165,86300002.0
2006-12-07 00:27:00,153.16,153.16,153.16,153.16,12800000.0
2006-12-07 00:28:00,153.137,153.143,153.114,153.114,118499999.0
2006-12-07 00:29:00,153.149,153.149,153.131,153.138,23700000.0
2006-12-07 00:30:00,153.135,153.146,153.128,153.139,94099999.0
2006-12-07 00:31:00,153.132,153.143,153.12,153.12,173800001.0
2006-12-07 00:32:00,153.123,153.123,153.103,153.11,102199999.0
2006-12-07 00:33:00,153.114,153.126,153.114,153.125,117600002.0
2006-12-07 00:34:00,153.12,153.123,153.099,153.099,64800000.0
2006-12-07 00:35:00,153.095,153.101,153.09,153.098,116300000.0
2006-12-07 00:36:00,153.099,153.106,153.088,153.101,87900001.0
2006-12-07 00:37:00,153.091,153.11,153.084,153.11,138899998.0
2006-12-07 00:38:00,153.108,153.108,153.091,153.091,101300000.0
2006-12-07 00:39:00,153.099,153.117,153.099,153.117,84199999.0
2006-12-07 00:40:00,153.116,153.125,153.107,153.122,86399999.0
2006-12-07 00:41:00,153.128,153.136,153.12,153.12,98599998.0
2006-12-07 00:42:00,153.115,153.132,153.11,153.127,91799999.0
2006-12-07 00:43:00,153.138,153.138,153.113,153.124,216400003.0
2006-12-07 00:44:00,153.131,153.147,153.131,153.146,88699997.0
2006-12-07 00:45:00,153.138,153.158,153.137,153.151,108999997.0
2006-12-07 00:46:00,153.143,153.143,153.129,153.139,39700000.0
2006-12-07 00:47:00,153.145,153.155,153.14,153.148,100899999.0
2006-12-07 00:48:00,153.15,153.15,153.131,153.139,44699999.0
2006-12-07 00:49:00,153.127,153.139,153.12,153.131,42700000.0
2006-12-07 00:50:00,153.121,153.132,153.121,153.126,98099998.0
2006-12-07 00:51:00,153.136,153.147,153.13,153.133,125499999.0
2006-12-07 00:52:00,153.135,153.171,153.135,153.171,103299998.0
2006-12-07 00:53:00,153.167,153.17,153.164,153.166,47999999.0
2006-12-07 00:54:00,153.166,153.166,153.125,153.125,119800001.0
2006-12-07 00:55:00,153.119,153.119,153.101,153.108,159200001.0
2006-12-07 00:56:00,153.112,153.136,153.112,153.13,118200000.0
2006-12-07 00:57:00,153.129,153.145,153.129,153.137,104800002.0
2006-12-07 00:58:00,153.144,153.154,153.137,153.141,90799998.0
2006-12-07 00:59:00,153.155,153.163,153.15,153.152,118600000.0
2006-12-07 01:00:00,153.161,153.177,153.161,153.165,81299999.0
2006-12-07 01:01:00,153.159,153.166,153.154,153.163,88700000.0
2006-12-07 01:02:00,153.162,153.162,153.154,153.16,54400000.0
2006-12-07 01:03:00,153.155,153.163,153.152,153.16,55300000.0
2006-12-07 01:04:00,153.149,153.149,153.135,153.135,109999998.0
2006-12-07 01:05:00,153.129,153.129,153.119,153.119,27000000.0
2006-12-07 01:06:00,153.128,153.128,153.118,153.125,165099998.0
2006-12-07 01:07:00,153.137,153.153,153.137,153.147,182000002.0
2006-12-07 01:08:00,153.137,153.156,153.137,153.156,64699999.0
2006-12-07 01:09:00,153.158,153.158,153.154,153.158,27200000.0
2006-12-07 01:10:00,153.163,153.163,153.147,153.15,108500000.0
2006-12-07 01:11:00,153.148,153.157,153.148,153.157,53300000.0
2006-12-07 01:12:00,153.16,153.16,153.138,153.15,141199998.0
2006-12-07 01:13:00,153.149,153.149,153.142,153.142,85700000.0
2006-12-07 01:14:00,153.142,153.142,153.12,153.123,107200000.0
2006-12-07 01:15:00,153.121,153.121,153.104,153.114,80000000.0
2006-12-07 01:16:00,153.128,153.133,153.121,153.128,161600001.0
2006-12-07 01:17:00,153.117,153.12,153.103,153.103,123999999.0
2006-12-07 01:18:00,153.109,153.109,153.095,153.099,60500000.0
2006-12-07 01:19:00,153.09,153.09,153.064,153.064,36000000.0
2006-12-07 01:20:00,153.066,153.071,153.056,153.056,87900000.0
2006-12-07 01:21:00,153.065,153.089,153.065,153.067,153500001.0
2006-12-07 01:22:00,153.073,153.079,153.067,153.078,70100000.0
2006-12-07 01:23:00,153.082,153.09,153.066,153.07,125000001.0
2006-12-07 01:24:00,153.064,153.071,153.053,153.053,44800000.0
2006-12-07 01:25:00,153.067,153.085,153.067,153.069,72200001.0
2006-12-07 01:26:00,153.072,153.087,153.065,153.087,118000001.0
2006-12-07 01:27:00,153.092,153.092,153.073,153.073,64199999.0
2006-12-07 01:28:00,153.07,153.082,153.07,153.07,47200000.0
2006-12-07 01:29:00,153.072,153.09,153.065,153.08,155400001.0
2006-12-07 01:30:00,153.095,153.129,153.095,153.122,128200001.0
2006-12-07 01:31:00,153.122,153.14,153.122,153.134,160500002.0
2006-12-07 01:32:00,153.135,153.145,153.128,153.145,155200000.0
2006-12-07 01:33:00,153.143,153.145,153.125,153.145,147500000.0
2006-12-07 01:34:00,153.15,153.15,153.106,153.111,120500003.0
2006-12-07 01:35:00,153.115,153.115,153.105,153.115,94800000.0
2006-12-07 01:36:00,153.11,153.115,153.095,153.106,179499997.0
2006-12-07 01:37:00,153.105,153.13,153.105,153.124,133800000.0
2006-12-07 01:38:00,153.128,153.136,153.118,153.122,81900002.0
2006-12-07 01:39:00,153.123,153.133,153.1,153.133,43800000.0
2006-12-07 01:40:00,153.136,153.136,153.12,153.13,55600000.0
2006-12-07 01:41:00,153.138,153.162,153.135,153.161,51800000.0
2006-12-07 01:42:00,153.169,153.212,153.168,153.212,219500000.0
2006-12-07 01:43:00,153.204,153.21,153.19,153.19,69400000.0
2006-12-07 01:44:00,153.178,153.189,153.176,153.181,121800001.0
2006-12-07 01:45:00,153.184,153.193,153.183,153.183,133800002.0
2006-12-07 01:46:00,153.183,153.185,153.18,153.18,57200001.0
2006-12-07 01:47:00,153.172,153.191,153.17,153.191,68500000.0
2006-12-07 01:48:00,153.191,153.201,153.184,153.184,114299998.0
2006-12-07 01:49:00,153.187,153.196,153.177,153.196,42700000.0
2006-12-07 01:50:00,153.193,153.205,153.184,153.194,54000001.0
2006-12-07 01:51:00,153.191,153.194,153.185,153.192,48900000.0
2006-12-07 01:52:00,153.192,153.195,153.172,153.172,88600000.0
2006-12-07 01:53:00,153.163,153.183,153.158,153.18,54100000.0
2006-12-07 01:54:00,153.179,153.181,153.166,153.175,96499999.0
2006-12-07 01:55:00,153.2,153.205,153.194,153.205,70300000.0
2006-12-07 01:56:00,153.198,153.199,153.183,153.189,147999999.0
2006-12-07 01:57:00,153.19,153.199,153.184,153.184,77799999.0
2006-12-07 01:58:00,153.187,153.198,153.186,153.191,94399999.0
2006-12-07 01:59:00,153.198,153.207,153.194,153.207,124000002.0
2006-12-07 02:00:00,153.215,153.217,153.2,153.217,59899999.0
2006-12-07 02:01:00,153.221,153.221,153.205,153.212,234900000.0
2006-12-07 02:02:00,153.219,153.224,153.212,153.221,105500002.0
2006-12-07 02:03:00,153.241,153.259,153.236,153.257,139300000.0
2006-12-07 02:04:00,153.249,153.249,153.241,153.241,18500000.0
2006-12-07 02:05:00,153.221,153.249,153.221,153.236,75499999.0
2006-12-07 02:06:00,153.24,153.251,153.24,153.243,70099999.0
2006-12-07 02:07:00,153.241,153.246,153.229,153.236,100400000.0
2006-12-07 02:08:00,153.236,153.246,153.228,153.228,82000001.0
2006-12-07 02:09:00,153.237,153.237,153.224,153.233,101500000.0
2006-12-07 02:10:00,153.224,153.229,153.213,153.22,146300001.0
2006-12-07 02:11:00,153.234,153.24,153.225,153.235,118500001.0
2006-12-07 02:12:00,153.232,153.234,153.212,153.216,77500001.0
2006-12-07 02:13:00,153.205,153.205,153.171,153.184,91100000.0
2006-12-07 02:14:00,153.183,153.183,153.174,153.174,162699999.0
2006-12-07 02:15:00,153.185,153.185,153.164,153.17,146000003.0
2006-12-07 02:16:00,153.166,153.175,153.166,153.172,57299999.0
2006-12-07 02:17:00,153.172,153.172,153.161,153.161,40000000.0
2006-12-07 02:18:00,153.162,153.179,153.162,153.174,63200000.0
2006-12-07 02:19:00,153.163,153.163,153.138,153.138,35100000.0
2006-12-07 02:20:00,153.144,153.144,153.128,153.13,74300001.0
2006-12-07 02:21:00,153.128,153.139,153.119,153.131,127299999.0
2006-12-07 02:22:00,153.125,153.133,153.119,153.13,67200000.0
2006-12-07 02:23:00,153.125,153.125,153.114,153.114,35800000.0
2006-12-07 02:24:00,153.117,153.117,153.106,153.109,85600001.0
2006-12-07 02:25:00,153.085,153.085,153.068,153.07,59200000.0
2006-12-07 02:26:00,153.076,153.084,153.076,153.076,121400000.0
2006-12-07 02:27:00,153.078,153.078,153.063,153.063,91100000.0
2006-12-07 02:28:00,153.058,153.074,153.056,153.071,116500000.0
2006-12-07 02:29:00,153.065,153.078,153.062,153.062,146600002.0
2006-12-07 02:30:00,153.066,153.074,153.047,153.056,62800000.0
2006-12-07 02:31:00,153.048,153.051,153.026,153.032,150200003.0
2006-12-07 02:32:00,153.03,153.072,153.03,153.062,130499998.0
2006-12-07 02:33:00,153.056,153.078,153.056,153.078,54100002.0
2006-12-07 02:34:00,153.076,153.076,153.064,153.069,62400000.0
2006-12-07 02:35:00,153.07,153.075,153.034,153.034,65099999.0
2006-12-07 02:36:00,153.025,153.04,153.022,153.03,171900002.0
2006-12-07 02:37:00,153.031,153.036,153.025,153.025,91100002.0
2006-12-07 02:38:00,153.02,153.02,153.004,153.004,45400000.0
2006-12-07 02:39:00,153.007,153.012,152.986,153.012,86800002.0
2006-12-07 02:40:00,153.014,153.038,153.013,153.035,78900000.0
2006-12-07 02:41:00,153.037,153.041,153.006,153.006,88700001.0
2006-12-07 02:42:00,152.997,153.007,152.995,153.002,108400002.0
2006-12-07 02:43:00,152.995,153.009,152.995,153.009,79099998.0
2006-12-07 02:44:00,153.011,153.018,153.002,153.005,129599999.0
2006-12-07 02:45:00,152.998,153.006,152.985,152.985,113400001.0
2006-12-07 02:46:00,152.981,152.984,152.976,152.984,117100000.0
2006-12-07 02:47:00,152.985,152.992,152.955,152.979,112599999.0
2006-12-07 02:48:00,152.987,152.987,152.973,152.975,93400001.0
2006-12-07 02:49:00,152.982,152.986,152.968,152.985,72300000.0
2006-12-07 02:50:00,152.982,152.982,152.964,152.964,25900000.0
2006-12-07 02:51:00,152.957,152.969,152.935,152.941,54700000.0
2006-12-07 02:52:00,152.949,152.956,152.943,152.949,91399999.0
2006-12-07 02:53:00,152.926,152.93,152.913,152.921,142799999.0
2006-12-07 02:54:00,152.918,152.938,152.913,152.938,36000000.0
2006-12-07 02:55:00,152.936,152.96,152.931,152.96,96100000.0
2006-12-07 02:56:00,152.966,152.966,152.946,152.953,97399999.0
2006-12-07 02:57:00,152.962,152.968,152.952,152.964,148899999.0
2006-12-07 02:58:00,152.962,152.967,152.945,152.945,93600002.0
2006-12-07 02:59:00,152.94,152.94,152.895,152.895,94199999.0
2006-12-07 03:00:00,152.898,152.915,152.893,152.912,103999999.0
2006-12-07 03:01:00,152.925,152.951,152.925,152.951,124499999.0
2006-12-07 03:02:00,152.952,152.959,152.945,152.945,68800000.0
2006-12-07 03:03:00,152.968,153.002,152.968,152.991,45900000.0
2006-12-07 03:04:00,152.98,152.995,152.979,152.986,126700000.0
2006-12-07 03:05:00,152.997,153.006,152.984,153.0,140199998.0
2006-12-07 03:06:00,153.008,153.017,153.007,153.007,92199999.0
2006-12-07 03:07:00,152.995,153.002,152.99,152.995,92399998.0
2006-12-07 03:08:00,152.982,152.997,152.982,152.985,106200001.0
2006-12-07 03:09:00,152.991,153.001,152.984,152.995,162300002.0
2006-12-07 03:10:00,153.008,153.015,152.995,152.995,170399997.0
2006-12-07 03:11:00,153.009,153.01,152.997,153.006,83100000.0
2006-12-07 03:12:00,153.004,153.014,152.987,152.987,115300000.0
2006-12-07 03:13:00,152.992,152.992,152.971,152.986,78200001.0
2006-12-07 03:14:00,152.981,152.984,152.975,152.984,104299997.0
2006-12-07 03:15:00,152.973,152.987,152.973,152.987,102600000.0
2006-12-07 03:16:00,152.984,152.987,152.973,152.987,104900000.0
2006-12-07 03:17:00,152.997,153.001,152.989,152.994,122299997.0
2006-12-07 03:18:00,152.983,152.983,152.975,152.98,61700001.0
2006-12-07 03:19:00,152.978,152.978,152.97,152.971,101300001.0
2006-12-07 03:20:00,152.969,152.979,152.969,152.971,146700001.0
2006-12-07 03:21:00,152.993,153.013,152.993,153.013,108900001.0
2006-12-07 03:22:00,153.014,153.018,153.008,153.013,164099998.0
2006-12-07 03:23:00,153.003,153.008,153.002,153.005,44100000.0
2006-12-07 03:24:00,153.006,153.007,152.987,153.001,87099999.0
2006-12-07 03:25:00,153.002,153.005,152.993,153.0,142400001.0
2006-12-07 03:26:00,153.001,153.001,152.989,152.998,80999997.0
2006-12-07 03:27:00,152.997,153.005,152.991,152.991,113299997.0
2006-12-07 03:28:00,152.986,152.986,152.984,152.984,23200000.0
2006-12-07 03:29:00,152.979,152.979,152.972,152.972,204599999.0
2006-12-07 03:30:00,152.963,152.99,152.963,152.99,176000001.0
2006-12-07 03:31:00,152.979,152.979,152.957,152.96,67599999.0
2006-12-07 03:32:00,152.962,152.962,152.95,152.95,130699998.0
2006-12-07 03:33:00,152.948,152.948,152.933,152.939,120699999.0
2006-12-07 03:34:00,152.943,152.945,152.934,152.934,45100000.0
2006-12-07 03:35:00,152.928,152.933,152.913,152.913,203299999.0
2006-12-07 03:36:00,152.919,152.931,152.919,152.931,5600000.0
2006-12-07 03:37:00,152.933,152.935,152.923,152.935,41200000.0
2006-12-07 03:38:00,152.938,152.953,152.932,152.935,114400002.0
2006-12-07 03:39:00,152.932,152.934,152.925,152.934,143099997.0
2006-12-07 03:40:00,152.928,152.935,152.927,152.935,56500002.0
2006-12-07 03:41:00,152.929,152.943,152.927,152.941,74800000.0
2006-12-07 03:42:00,152.939,152.944,152.928,152.928,60099999.0
2006-12-07 03:43:00,152.936,152.941,152.926,152.932,106199997.0
2006-12-07 03:44:00,152.937,152.937,152.923,152.935,80800001.0
2006-12-07 03:45:00,152.927,152.927,152.912,152.925,169399999.0
2006-12-07 03:46:00,152.93,152.938,152.929,152.932,52700000.0
2006-12-07 03:47:00,152.922,152.94,152.922,152.929,131400000.0
2006-12-07 03:48:00,152.933,152.935,152.919,152.927,63100000.0
2006-12-07 03:49:00,152.924,152.924,152.899,152.908,109400000.0
2006-12-07 03:50:00,152.91,152.918,152.909,152.918,21900000.0
2006-12-07 03:51:00,152.919,152.921,152.919,152.921,8800000.0
2006-12-07 03:52:00,152.927,152.928,152.918,152.918,67600001.0
2006-12-07 03:53:00,152.916,152.917,152.903,152.917,38200000.0
2006-12-07 03:54:00,152.903,152.903,152.893,152.899,74500000.0
2006-12-07 03:55:00,152.902,152.908,152.877,152.881,89999998.0
2006-12-07 03:56:00,152.889,152.903,152.889,152.892,88700000.0
2006-12-07 03:57:00,152.899,152.912,152.89,152.912,95400000.0
2006-12-07 03:58:00,152.91,152.91,152.89,152.89,134800003.0
2006-12-07 03:59:00,152.892,152.905,152.89,152.903,37400000.0
2006-12-07 04:00:00,152.909,152.916,152.906,152.911,47600000.0
2006-12-07 04:01:00,152.916,152.927,152.916,152.927,73400001.0
2006-12-07 04:02:00,152.926,152.926,152.914,152.918,61499998.0
2006-12-07 04:03:00,152.926,152.929,152.913,152.92,122400000.0
2006-12-07 04:04:00,152.925,152.928,152.917,152.928,52600000.0
2006-12-07 04:05:00,152.93,152.939,152.917,152.933,77400001.0
2006-12-07 04:06:00,152.932,152.932,152.918,152.928,127099998.0
2006-12-07 04:07:00,152.936,152.936,152.925,152.925,63099999.0
2006-12-07 04:08:00,152.929,152.932,152.927,152.931,101000000.0
2006-12-07 04:09:00,152.928,152.951,152.928,152.94,142400001.0
2006-12-07 04:10:00,152.938,152.946,152.931,152.942,155800002.0
2006-12-07 04:11:00,152.935,152.939,152.934,152.937,70999999.0
2006-12-07 04:12:00,152.934,152.949,152.934,152.936,58900000.0
2006-12-07 04:13:00,152.939,152.94,152.933,152.933,52399998.0
2006-12-07 04:14:00,152.926,152.934,152.915,152.934,43200000.0
2006-12-07 04:15:00,152.926,152.926,152.917,152.921,72000002.0
2006-12-07 04:16:00,152.923,152.926,152.903,152.903,89200000.0
2006-12-07 04:17:00,152.914,152.927,152.912,152.927,170800000.0
2006-12-07 04:18:00,152.925,152.93,152.925,152.928,67700001.0
2006-12-07 04:19:00,152.928,152.928,152.916,152.92,121300002.0
2006-12-07 04:20:00,152.924,152.924,152.913,152.913,97400000.0
2006-12-07 04:21:00,152.927,152.965,152.927,152.965,176299998.0
2006-12-07 04:22:00,152.971,152.98,152.941,152.974,89400000.0
2006-12-07 04:23:00,152.985,152.993,152.974,152.989,58299999.0
2006-12-07 04:24:00,152.99,152.99,152.99,152.99,24000001.0
2006-12-07 04:25:00,152.99,152.998,152.989,152.992,69300000.0
2006-12-07 04:26:00,152.993,152.995,152.985,152.985,54099999.0
2006-12-07 04:27:00,152.992,152.994,152.979,152.985,48800000.0
2006-12-07 04:28:00,152.979,152.988,152.977,152.988,83200000.0
2006-12-07 04:29:00,152.982,152.985,152.969,152.983,108800001.0
2006-12-07 04:30:00,152.993,152.995,152.981,152.992,69200000.0
2006-12-07 04:31:00,152.992,153.017,152.992,153.011,26400000.0
2006-12-07 04:32:00,153.013,153.013,152.999,153.007,83600002.0
2006-12-07 04:33:00,153.003,153.008,152.991,153.0,41600000.0
2006-12-07 04:34:00,153.003,153.005,152.99,153.0,85599999.0
2006-12-07 04:35:00,152.994,152.995,152.983,152.995,87899999.0
2006-12-07 04:36:00,152.992,152.996,152.992,152.995,64900001.0
2006-12-07 04:37:00,152.997,152.997,152.984,152.984,28400000.0
2006-12-07 04:38:00,152.988,152.988,152.982,152.983,56899999.0
2006-12-07 04:39:00,152.988,152.995,152.98,152.989,50299999.0
2006-12-07 04:40:00,153.003,153.003,152.993,152.996,126100000.0
2006-12-07 04:41:00,152.992,152.992,152.978,152.992,114599997.0
2006-12-07 04:42:00,152.978,152.978,152.962,152.975,57999999.0
2006-12-07 04:43:00,152.964,152.964,152.946,152.954,85600000.0
2006-12-07 04:44:00,152.956,152.967,152.948,152.967,77099999.0
2006-12-07 04:45:00,152.96,152.972,152.957,152.971,120100002.0
2006-12-07 04:46:00,152.969,152.969,152.952,152.96,82400001.0
2006-12-07 04:47:00,152.965,152.969,152.957,152.968,75999999.0
2006-12-07 04:48:00,152.962,152.966,152.951,152.951,67200000.0
2006-12-07 04:49:00,152.954,152.964,152.951,152.951,125899998.0
2006-12-07 04:50:00,152.954,152.96,152.941,152.945,162699997.0
2006-12-07 04:51:00,152.947,152.954,152.946,152.947,111900002.0
2006-12-07 04:52:00,152.945,152.945,152.945,152.945,4800000.0
2006-12-07 04:53:00,152.954,152.956,152.954,152.956,46800000.0
2006-12-07 04:54:00,152.957,152.964,152.948,152.963,52500000.0
2006-12-07 04:55:00,152.975,152.983,152.972,152.98,129700001.0
2006-12-07 04:56:00,152.981,152.986,152.96,152.972,95300002.0
2006-12-07 04:57:00,152.979,152.979,152.972,152.978,85700003.0
2006-12-07 04:58:00,152.976,152.976,152.974,152.974,35200001.0
2006-12-07 04:59:00,152.969,152.989,152.969,152.986,109700000.0
2006-12-07 05:00:00,152.988,152.991,152.976,152.978,35300000.0
2006-12-07 05:01:00,152.976,152.988,152.972,152.973,98899999.0
2006-12-07 05:02:00,152.968,152.977,152.968,152.977,8800000.0
2006-12-07 05:03:00,152.982,152.982,152.97,152.975,36900000.0
2006-12-07 05:04:00,152.977,152.981,152.975,152.98,215800000.0
2006-12-07 05:05:00,152.979,152.992,152.979,152.992,35099999.0
2006-12-07 05:06:00,152.982,152.997,152.977,152.99,72800000.0
2006-12-07 05:07:00,152.995,153.004,152.992,152.994,64800000.0
2006-12-07 05:08:00,153.0,153.005,152.99,153.005,94999998.0
2006-12-07 05:09:00,153.011,153.011,152.993,153.004,115099996.0
2006-12-07 05:10:00,152.995,152.995,152.982,152.987,104599999.0
2006-12-07 05:11:00,152.983,152.991,152.964,152.991,106500001.0
2006-12-07 05:12:00,152.985,152.985,152.971,152.985,97900003.0
2006-12-07 05:13:00,152.992,152.992,152.975,152.987,74100000.0
2006-12-07 05:14:00,152.992,152.992,152.981,152.981,159400002.0
2006-12-07 05:15:00,152.989,152.989,152.986,152.986,28799999.0
2006-12-07 05:16:00,152.989,152.995,152.983,152.995,129500000.0
2006-12-07 05:17:00,152.986,153.008,152.986,152.987,92499999.0
2006-12-07 05:18:00,152.998,152.999,152.995,152.999,57200000.0
2006-12-07 05:19:00,152.98,152.99,152.959,152.976,98900003.0
2006-12-07 05:20:00,153.008,153.01,153.001,153.01,40000000.0
2006-12-07 05:21:00,153.007,153.01,152.988,152.988,83900000.0
2006-12-07 05:22:00,153.002,153.01,152.987,152.992,100400001.0
2006-12-07 05:23:00,152.978,152.985,152.975,152.985,80300000.0
2006-12-07 05:24:00,152.98,152.984,152.98,152.984,62300000.0
2006-12-07 05:25:00,152.982,152.982,152.981,152.981,35100001.0
2006-12-07 05:26:00,152.987,152.987,152.969,152.975,79700001.0
2006-12-07 05:27:00,152.995,153.001,152.979,152.983,78100000.0
2006-12-07 05:28:00,152.987,152.998,152.987,152.998,13600000.0
2006-12-07 05:29:00,153.003,153.012,152.985,153.012,96500001.0
2006-12-07 05:30:00,153.007,153.007,152.99,152.998,88800000.0
2006-12-07 05:31:00,153.01,153.019,153.003,153.003,91399999.0
2006-12-07 05:32:00,153.011,153.011,152.992,152.992,77100002.0
2006-12-07 05:33:00,153.011,153.011,152.993,153.005,55200001.0
2006-12-07 05:34:00,152.99,152.99,152.987,152.987,36700000.0
2006-12-07 05:35:00,152.987,152.998,152.987,152.998,24000001.0
2006-12-07 05:36:00,152.987,152.993,152.987,152.993,17600000.0
2006-12-07 05:37:00,152.974,152.997,152.974,152.995,89199999.0
2006-12-07 05:38:00,153.001,153.001,152.983,152.996,126100000.0
2006-12-07 05:39:00,152.978,152.988,152.959,152.97,101900001.0
2006-12-07 05:40:00,152.999,153.002,152.99,152.997,148400002.0
2006-12-07 05:41:00,152.991,152.993,152.986,152.986,38399999.0
2006-12-07 05:42:00,152.989,152.989,152.984,152.984,6400000.0
2006-12-07 05:43:00,152.997,152.999,152.988,152.988,49600000.0
2006-12-07 05:44:00,152.984,152.993,152.983,152.99,87299999.0
2006-12-07 05:45:00,152.988,152.996,152.982,152.996,161100000.0
2006-12-07 05:46:00,152.99,152.99,152.985,152.985,96199996.0
2006-12-07 05:47:00,152.988,153.0,152.981,152.992,117499999.0
2006-12-07 05:48:00,152.995,152.995,152.99,152.99,52700001.0
2006-12-07 05:49:00,152.993,152.993,152.973,152.977,47200000.0
2006-12-07 05:50:00,152.98,152.98,152.978,152.98,26400000.0
2006-12-07 05:51:00,152.976,152.979,152.973,152.979,62000000.0
2006-12-07 05:52:00,152.96,152.969,152.93,152.943,151999997.0
2006-12-07 05:53:00,152.98,152.985,152.975,152.978,125200001.0
2006-12-07 05:54:00,152.982,152.986,152.982,152.982,36800000.0
2006-12-07 05:55:00,152.977,152.977,152.968,152.97,20800000.0
2006-12-07 05:56:00,152.966,152.979,152.966,152.976,176300002.0
2006-12-07 05:57:00,152.97,152.974,152.964,152.97,91100002.0
2006-12-07 05:58:00,152.977,152.977,152.962,152.963,67200000.0
2006-12-07 05:59:00,152.958,152.966,152.946,152.966,119499998.0
2006-12-07 06:00:00,152.96,152.964,152.948,152.96,78599999.0
2006-12-07 06:01:00,152.956,152.957,152.946,152.955,86999999.0
2006-12-07 06:02:00,152.962,152.965,152.956,152.958,121700000.0
2006-12-07 06:03:00,152.96,152.968,152.957,152.957,148099999.0
2006-12-07 06:04:00,152.962,152.973,152.962,152.973,5600000.0
2006-12-07 06:05:00,152.977,152.985,152.972,152.985,242200001.0
2006-12-07 06:06:00,152.981,152.995,152.979,152.99,86800000.0
2006-12-07 06:07:00,152.983,152.995,152.98,152.988,156800003.0
2006-12-07 06:08:00,152.995,152.995,152.976,152.987,111999996.0
2006-12-07 06:09:00,152.984,152.987,152.975,152.987,81999999.0
2006-12-07 06:10:00,152.988,152.995,152.98,152.992,58900000.0
2006-12-07 06:11:00,152.993,152.993,152.973,152.98,64700001.0
2006-12-07 06:12:00,152.979,152.986,152.971,152.98,146200002.0
2006-12-07 06:13:00,152.973,152.981,152.967,152.968,100900000.0
2006-12-07 06:14:00,152.978,152.98,152.977,152.979,139000000.0
2006-12-07 06:15:00,152.983,152.983,152.969,152.974,54400000.0
2006-12-07 06:16:00,152.979,152.982,152.97,152.975,53900001.0
2006-12-07 06:17:00,152.967,152.969,152.946,152.969,67900000.0
2006-12-07 06:18:00,152.956,152.968,152.956,152.968,74000000.0
2006-12-07 06:19:00,152.972,152.972,152.945,152.955,47800000.0
2006-12-07 06:20:00,152.936,152.961,152.936,152.961,63100000.0
2006-12-07 06:21:00,152.957,152.957,152.947,152.957,88800001.0
2006-12-07 06:22:00,152.947,152.966,152.947,152.966,96400000.0
2006-12-07 06:23:00,152.973,152.973,152.956,152.961,113499999.0
2006-12-07 06:24:00,152.956,152.957,152.951,152.957,91599997.0
2006-12-07 06:25:00,152.968,152.972,152.959,152.963,47900000.0
2006-12-07 06:26:00,152.962,152.967,152.962,152.967,58399999.0
2006-12-07 06:27:00,152.967,152.967,152.958,152.96,93199998.0
2006-12-07 06:28:00,152.96,152.974,152.958,152.962,87799999.0
2006-12-07 06:29:00,152.967,152.972,152.956,152.965,76800001.0
2006-12-07 06:30:00,152.965,152.968,152.944,152.963,70800000.0
2006-12-07 06:31:00,152.952,152.955,152.936,152.936,52699999.0
2006-12-07 06:32:00,152.931,152.945,152.931,152.945,131900001.0
2006-12-07 06:33:00,152.946,152.947,152.938,152.947,62600000.0
2006-12-07 06:34:00,152.938,152.938,152.908,152.918,39000000.0
2006-12-07 06:35:00,152.918,152.921,152.917,152.919,55199999.0
2006-12-07 06:36:00,152.928,152.928,152.921,152.928,19200000.0
2006-12-07 06:37:00,152.933,152.933,152.92,152.92,32000000.0
2006-12-07 06:38:00,152.916,152.916,152.899,152.915,115700001.0
2006-12-07 06:39:00,152.916,152.916,152.877,152.879,137600004.0
2006-12-07 06:40:00,152.882,152.889,152.866,152.866,111400000.0
2006-12-07 06:41:00,152.869,152.88,152.864,152.876,35600000.0
2006-12-07 06:42:00,152.875,152.88,152.859,152.859,79600001.0
2006-12-07 06:43:00,152.857,152.87,152.851,152.87,95300000.0
2006-12-07 06:44:00,152.882,152.882,152.871,152.872,31500000.0
2006-12-07 06:45:00,152.896,152.906,152.88,152.898,82400000.0
2006-12-07 06:46:00,152.9,152.922,152.897,152.905,67399999.0
2006-12-07 06:47:00,152.907,152.918,152.898,152.909,80699999.0
2006-12-07 06:48:00,152.915,152.918,152.907,152.91,41900000.0
2006-12-07 06:49:00,152.905,152.92,152.905,152.907,64899999.0
2006-12-07 06:50:00,152.911,152.922,152.908,152.912,46100000.0
2006-12-07 06:51:00,152.915,152.932,152.915,152.922,48200000.0
2006-12-07 06:52:00,152.925,152.929,152.912,152.912,110000000.0
2006-12-07 06:53:00,152.909,152.909,152.906,152.906,11000000.0
2006-12-07 06:54:00,152.904,152.92,152.904,152.912,64000000.0
2006-12-07 06:55:00,152.904,152.919,152.904,152.909,118400001.0
2006-12-07 06:56:00,152.913,152.913,152.897,152.907,100400000.0
2006-12-07 06:57:00,152.92,152.938,152.92,152.93,55400001.0
2006-12-07 06:58:00,152.936,152.946,152.918,152.932,70200000.0
2006-12-07 06:59:00,152.934,152.948,152.92,152.928,103599998.0
2006-12-07 07:00:00,152.942,152.965,152.941,152.944,95100000.0
2006-12-07 07:01:00,152.97,152.973,152.953,152.969,127400000.0
2006-12-07 07:02:00,152.964,152.97,152.96,152.963,139500000.0
2006-12-07 07:03:00,152.969,152.973,152.961,152.97,159099998.0
2006-12-07 07:04:00,152.975,152.995,152.975,152.982,81000001.0
2006-12-07 07:05:00,152.96,152.982,152.96,152.972,106400000.0
2006-12-07 07:06:00,152.967,152.976,152.952,152.973,115400001.0
2006-12-07 07:07:00,152.98,152.98,152.969,152.97,50400000.0
2006-12-07 07:08:00,152.963,152.97,152.954,152.961,72500000.0
2006-12-07 07:09:00,152.962,152.969,152.96,152.96,73600000.0
2006-12-07 07:10:00,152.956,152.974,152.948,152.968,67400000.0
2006-12-07 07:11:00,152.96,152.985,152.956,152.985,108000001.0
2006-12-07 07:12:00,152.994,152.999,152.989,152.996,44200000.0
2006-12-07 07:13:00,152.993,152.993,152.979,152.987,53999999.0
2006-12-07 07:14:00,152.978,152.998,152.972,152.997,112400002.0
2006-12-07 07:15:00,152.987,152.999,152.973,152.973,92699999.0
2006-12-07 07:16:00,152.983,153.015,152.983,153.015,100000001.0
2006-12-07 07:17:00,153.009,153.018,153.004,153.018,23800000.0
2006-12-07 07:18:00,153.005,153.005,152.995,152.995,55100000.0
2006-12-07 07:19:00,152.987,152.999,152.983,152.983,65300001.0
2006-12-07 07:20:00,152.987,152.987,152.974,152.985,166600001.0
2006-12-07 07:21:00,152.969,152.969,152.956,152.956,68100000.0
2006-12-07 07:22:00,152.955,152.967,152.955,152.963,137100002.0
2006-12-07 07:23:00,152.98,152.982,152.97,152.98,91099999.0
2006-12-07 07:24:00,152.984,152.984,152.967,152.975,72299999.0
2006-12-07 07:25:00,152.964,152.979,152.954,152.954,60200002.0
2006-12-07 07:26:00,152.952,152.96,152.949,152.952,75600001.0
2006-12-07 07:27:00,152.952,152.953,152.94,152.94,189399998.0
2006-12-07 07:28:00,152.949,152.949,152.942,152.949,78500000.0
2006-12-07 07:29:00,152.942,152.959,152.942,152.951,122600001.0
2006-12-07 07:30:00,152.946,152.962,152.946,152.957,63800000.0
2006-12-07 07:31:00,152.947,152.947,152.935,152.935,107099998.0
2006-12-07 07:32:00,152.943,152.963,152.943,152.944,46200000.0
2006-12-07 07:33:00,152.942,152.949,152.924,152.924,73000001.0
2006-12-07 07:34:00,152.923,152.932,152.916,152.93,136399999.0
2006-12-07 07:35:00,152.924,152.928,152.9,152.919,56200000.0
2006-12-07 07:36:00,152.915,152.935,152.915,152.919,86700000.0
2006-12-07 07:37:00,152.919,152.927,152.911,152.923,149600002.0
2006-12-07 07:38:00,152.935,152.949,152.931,152.942,91400000.0
2006-12-07 07:39:00,152.942,152.967,152.942,152.95,62600000.0
2006-12-07 07:40:00,152.944,152.944,152.929,152.931,113099999.0
2006-12-07 07:41:00,152.928,152.956,152.928,152.941,156900000.0
2006-12-07 07:42:00,152.939,152.939,152.929,152.939,69599999.0
2006-12-07 07:43:00,152.94,152.948,152.908,152.911,68800001.0
2006-12-07 07:44:00,152.916,152.921,152.913,152.913,50200000.0
2006-12-07 07:45:00,152.905,152.927,152.904,152.926,129799999.0
2006-12-07 07:46:00,152.929,152.929,152.924,152.924,55100000.0
2006-12-07 07:47:00,152.919,152.931,152.913,152.923,104499999.0
2006-12-07 07:48:00,152.922,152.929,152.911,152.911,116199999.0
2006-12-07 07:49:00,152.916,152.922,152.915,152.915,48300001.0
2006-12-07 07:50:00,152.907,152.919,152.901,152.912,120500002.0
2006-12-07 07:51:00,152.917,152.929,152.904,152.904,92300001.0
2006-12-07 07:52:00,152.906,152.92,152.906,152.92,119400002.0
2006-12-07 07:53:00,152.938,152.958,152.938,152.956,78100000.0
2006-12-07 07:54:00,152.942,152.96,152.942,152.959,73900002.0
2006-12-07 07:55:00,152.978,152.982,152.964,152.967,134899999.0
2006-12-07 07:56:00,152.953,152.953,152.929,152.929,68599999.0
2006-12-07 07:57:00,152.944,152.951,152.925,152.925,23600000.0
2006-12-07 07:58:00,152.925,152.931,152.92,152.924,139099999.0
2006-12-07 07:59:00,152.916,152.94,152.916,152.94,49800000.0
2006-12-07 08:00:00,152.931,152.931,152.907,152.918,117800001.0
2006-12-07 08:01:00,152.916,152.929,152.908,152.908,94799998.0
2006-12-07 08:02:00,152.914,152.928,152.914,152.917,37600000.0
2006-12-07 08:03:00,152.902,152.905,152.894,152.905,44800000.0
2006-12-07 08:04:00,152.909,152.915,152.895,152.898,163099999.0
2006-12-07 08:05:00,152.905,152.912,152.894,152.894,67900001.0
2006-12-07 08:06:00,152.889,152.89,152.87,152.89,56000000.0
2006-12-07 08:07:00,152.885,152.886,152.876,152.886,51000000.0
2006-12-07 08:08:00,152.884,152.884,152.875,152.875,35200000.0
2006-12-07 08:09:00,152.877,152.885,152.877,152.881,56999998.0
2006-12-07 08:10:00,152.885,152.885,152.874,152.875,28500000.0
2006-12-07 08:11:00,152.88,152.88,152.868,152.877,76999999.0
2006-12-07 08:12:00,152.883,152.902,152.883,152.895,75199999.0
2006-12-07 08:13:00,152.903,152.91,152.876,152.876,61300000.0
2006-12-07 08:14:00,152.869,152.878,152.869,152.878,103899998.0
2006-12-07 08:15:00,152.882,152.882,152.874,152.879,46799999.0
2006-12-07 08:16:00,152.88,152.9,152.87,152.9,65600001.0
2006-12-07 08:17:00,152.891,152.911,152.891,152.907,66900000.0
2006-12-07 08:18:00,152.904,152.921,152.904,152.914,112900002.0
2006-12-07 08:19:00,152.907,152.924,152.902,152.915,125799998.0
2006-12-07 08:20:00,152.915,152.915,152.895,152.895,58999999.0
2006-12-07 08:21:00,152.906,152.919,152.877,152.877,83300000.0
2006-12-07 08:22:00,152.873,152.875,152.864,152.864,48800000.0
2006-12-07 08:23:00,152.866,152.87,152.862,152.87,137800002.0
2006-12-07 08:24:00,152.868,152.868,152.851,152.864,71999999.0
2006-12-07 08:25:00,152.864,152.864,152.859,152.859,9600000.0
2006-12-07 08:26:00,152.872,152.887,152.863,152.885,73899999.0
2006-12-07 08:27:00,152.884,152.89,152.864,152.864,100799997.0
2006-12-07 08:28:00,152.881,152.887,152.875,152.877,151800001.0
2006-12-07 08:29:00,152.882,152.882,152.868,152.871,64100000.0
2006-12-07 08:30:00,152.875,152.879,152.864,152.867,99200002.0
2006-12-07 08:31:00,152.875,152.887,152.875,152.877,43000000.0
2006-12-07 08:32:00,152.884,152.89,152.872,152.885,119000001.0
2006-12-07 08:33:00,152.883,152.906,152.883,152.9,98799999.0
2006-12-07 08:34:00,152.897,152.904,152.872,152.878,144900003.0
2006-12-07 08:35:00,152.878,152.898,152.878,152.887,45600000.0
2006-12-07 08:36:00,152.9,152.907,152.892,152.892,78599999.0
2006-12-07 08:37:00,152.893,152.898,152.878,152.898,132800000.0
2006-12-07 08:38:00,152.905,152.911,152.898,152.909,82299999.0
2006-12-07 08:39:00,152.915,152.929,152.915,152.919,65599999.0
2006-12-07 08:40:00,152.913,152.93,152.913,152.93,144800002.0
2006-12-07 08:41:00,152.932,152.942,152.93,152.938,157200002.0
2006-12-07 08:42:00,152.945,152.955,152.929,152.943,75399999.0
2006-12-07 08:43:00,152.945,152.955,152.935,152.945,85200000.0
2006-12-07 08:44:00,152.947,152.952,152.939,152.94,182500002.0
2006-12-07 08:45:00,152.938,152.943,152.927,152.927,125800001.0
2006-12-07 08:46:00,152.925,152.94,152.925,152.94,70299999.0
2006-12-07 08:47:00,152.927,152.934,152.914,152.914,49899999.0
2006-12-07 08:48:00,152.92,152.932,152.904,152.91,58200000.0
2006-12-07 08:49:00,152.888,152.92,152.888,152.92,129100000.0
2006-12-07 08:50:00,152.922,152.928,152.915,152.925,78200000.0
2006-12-07 08:51:00,152.933,152.95,152.921,152.939,90899999.0
2006-12-07 08:52:00,152.923,152.923,152.89,152.891,36700000.0
2006-12-07 08:53:00,152.877,152.889,152.867,152.87,145400001.0
2006-12-07 08:54:00,152.868,152.873,152.858,152.867,84299998.0
2006-12-07 08:55:00,152.872,152.897,152.865,152.897,69199999.0
2006-12-07 08:56:00,152.888,152.888,152.868,152.877,150800000.0
2006-12-07 08:57:00,152.877,152.877,152.863,152.863,118500001.0
2006-12-07 08:58:00,152.87,152.886,152.87,152.875,123100000.0
2006-12-07 08:59:00,152.878,152.89,152.878,152.885,218199995.0
2006-12-07 09:00:00,152.875,152.875,152.867,152.868,76000001.0
2006-12-07 09:01:00,152.865,152.886,152.863,152.88,121800001.0
2006-12-07 09:02:00,152.871,152.885,152.871,152.885,69900000.0
2006-12-07 09:03:00,152.878,152.878,152.864,152.871,70299999.0
2006-12-07 09:04:00,152.874,152.879,152.856,152.874,103099999.0
2006-12-07 09:05:00,152.892,152.895,152.886,152.89,137099998.0
2006-12-07 09:06:00,152.885,152.913,152.885,152.913,33400000.0
2006-12-07 09:07:00,152.922,152.923,152.897,152.897,22400000.0
2006-12-07 09:08:00,152.896,152.899,152.89,152.892,95299998.0
2006-12-07 09:09:00,152.894,152.92,152.894,152.916,164099997.0
2006-12-07 09:10:00,152.91,152.929,152.91,152.923,104199999.0
2006-12-07 09:11:00,152.92,152.927,152.908,152.921,144999997.0
2006-12-07 09:12:00,152.918,152.931,152.918,152.922,59200000.0
2006-12-07 09:13:00,152.925,152.929,152.924,152.924,52800000.0
2006-12-07 09:14:00,152.925,152.934,152.904,152.904,160100000.0
2006-12-07 09:15:00,152.899,152.916,152.894,152.916,117799998.0
2006-12-07 09:16:00,152.925,152.934,152.922,152.931,65900000.0
2006-12-07 09:17:00,152.923,152.94,152.923,152.932,110799998.0
2006-12-07 09:18:00,152.932,152.94,152.921,152.931,127100001.0
2006-12-07 09:19:00,152.929,152.932,152.915,152.921,136399998.0
2006-12-07 09:20:00,152.923,152.939,152.921,152.928,62899999.0
2006-12-07 09:21:00,152.925,152.925,152.911,152.912,113799999.0
2006-12-07 09:22:00,152.917,152.924,152.913,152.92,144399999.0
2006-12-07 09:23:00,152.918,152.918,152.909,152.909,46700001.0
2006-12-07 09:24:00,152.905,152.921,152.905,152.908,142599997.0
2006-12-07 09:25:00,152.9,152.926,152.9,152.906,90200000.0
2006-12-07 09:26:00,152.909,152.938,152.909,152.937,81899998.0
2006-12-07 09:27:00,152.936,152.96,152.932,152.96,93700000.0
2006-12-07 09:28:00,152.964,152.97,152.943,152.96,57100000.0
2006-12-07 09:29:00,152.961,152.975,152.961,152.967,68700001.0
2006-12-07 09:30:00,152.976,152.976,152.969,152.97,31200000.0
2006-12-07 09:31:00,152.953,152.953,152.935,152.94,67100000.0
2006-12-07 09:32:00,152.927,152.927,152.914,152.92,107200001.0
2006-12-07 09:33:00,152.917,152.925,152.903,152.91,78800000.0
2006-12-07 09:34:00,152.909,152.913,152.898,152.898,149600002.0
2006-12-07 09:35:00,152.895,152.922,152.89,152.922,137399998.0
2006-12-07 09:36:00,152.935,152.95,152.924,152.95,73300000.0
2006-12-07 09:37:00,152.951,152.951,152.927,152.927,63999999.0
2006-12-07 09:38:00,152.933,152.947,152.933,152.947,78300000.0
2006-12-07 09:39:00,152.937,152.947,152.934,152.94,69700000.0
2006-12-07 09:40:00,152.925,152.95,152.925,152.941,90000001.0
2006-12-07 09:41:00,152.955,152.961,152.948,152.952,64399999.0
2006-12-07 09:42:00,152.965,152.965,152.948,152.951,58100000.0
2006-12-07 09:43:00,152.938,152.947,152.938,152.943,60200000.0
2006-12-07 09:44:00,152.947,152.954,152.942,152.943,86300000.0
2006-12-07 09:45:00,152.943,152.953,152.942,152.942,146499998.0
2006-12-07 09:46:00,152.95,152.957,152.95,152.955,113399999.0
2006-12-07 09:47:00,152.963,152.966,152.963,152.963,23200000.0
2006-12-07 09:48:00,152.965,152.97,152.96,152.963,56600001.0
2006-12-07 09:49:00,152.969,152.976,152.955,152.955,104299998.0
2006-12-07 09:50:00,152.955,152.969,152.945,152.945,138599997.0
2006-12-07 09:51:00,152.951,152.956,152.933,152.939,173899998.0
2006-12-07 09:52:00,152.944,152.958,152.937,152.944,186900001.0
2006-12-07 09:53:00,152.955,152.964,152.955,152.961,49599999.0
2006-12-07 09:54:00,152.958,152.978,152.956,152.978,93400000.0
2006-12-07 09:55:00,152.976,152.976,152.964,152.972,61600000.0
2006-12-07 09:56:00,152.972,152.979,152.966,152.972,175099998.0
2006-12-07 09:57:00,152.97,152.97,152.946,152.953,140699998.0
2006-12-07 09:58:00,152.944,152.944,152.903,152.903,162100000.0
2006-12-07 09:59:00,152.91,152.94,152.91,152.94,116400003.0
2006-12-07 10:00:00,152.941,152.959,152.93,152.93,72200000.0
2006-12-07 10:01:00,152.909,152.92,152.9,152.9,100199998.0
2006-12-07 10:02:00,152.893,152.895,152.877,152.892,78900000.0
2006-12-07 10:03:00,152.888,152.902,152.887,152.902,73699999.0
2006-12-07 10:04:00,152.905,152.905,152.894,152.899,178499997.0
2006-12-07 10:05:00,152.902,152.911,152.902,152.908,62400000.0
2006-12-07 10:06:00,152.906,152.921,152.906,152.918,57999998.0
2006-12-07 10:07:00,152.918,152.919,152.905,152.905,97100000.0
2006-12-07 10:08:00,152.918,152.925,152.914,152.925,56800000.0
2006-12-07 10:09:00,152.937,152.94,152.932,152.94,114500000.0
2006-12-07 10:10:00,152.942,152.942,152.929,152.932,57100000.0
2006-12-07 10:11:00,152.943,152.956,152.941,152.943,93300000.0
2006-12-07 10:12:00,152.94,152.95,152.935,152.935,59200000.0
2006-12-07 10:13:00,152.932,152.951,152.93,152.951,140399996.0
2006-12-07 10:14:00,152.948,152.948,152.941,152.941,36900000.0
2006-12-07 10:15:00,152.94,152.949,152.933,152.935,130199997.0
2006-12-07 10:16:00,152.942,152.953,152.938,152.941,125500001.0
2006-12-07 10:17:00,152.943,152.953,152.943,152.949,19500000.0
2006-12-07 10:18:00,152.948,152.952,152.94,152.94,53699999.0
2006-12-07 10:19:00,152.938,152.96,152.938,152.956,143899998.0
2006-12-07 10:20:00,152.95,152.955,152.942,152.955,95399998.0
2006-12-07 10:21:00,152.952,152.952,152.939,152.945,61700000.0
2006-12-07 10:22:00,152.947,152.961,152.946,152.955,154700000.0
2006-12-07 10:23:00,152.96,152.969,152.96,152.96,69100000.0
2006-12-07 10:24:00,152.958,152.964,152.958,152.962,110300001.0
2006-12-07 10:25:00,152.967,152.975,152.962,152.975,78900000.0
2006-12-07 10:26:00,152.965,152.978,152.961,152.969,56000000.0
2006-12-07 10:27:00,152.98,152.996,152.98,152.996,115999999.0
2006-12-07 10:28:00,152.994,153.009,152.992,153.005,103100001.0
2006-12-07 10:29:00,152.999,153.002,152.986,153.002,45000000.0
2006-12-07 10:30:00,153.003,153.003,152.989,153.0,177399999.0
2006-12-07 10:31:00,153.004,153.015,152.99,153.015,88800000.0
2006-12-07 10:32:00,153.009,153.017,152.992,152.996,84200000.0
2006-12-07 10:33:00,153.004,153.026,153.004,153.022,34800000.0
2006-12-07 10:34:00,153.032,153.052,153.032,153.044,75000001.0
2006-12-07 10:35:00,153.051,153.051,153.035,153.038,89699999.0
2006-12-07 10:36:00,153.031,153.035,153.019,153.023,112199999.0
2006-12-07 10:37:00,153.03,153.034,153.029,153.033,64799999.0
2006-12-07 10:38:00,153.037,153.037,153.011,153.011,93899998.0
2006-12-07 10:39:00,153.012,153.026,153.012,153.026,40700000.0
2006-12-07 10:40:00,153.02,153.02,153.005,153.008,100500000.0
2006-12-07 10:41:00,153.015,153.025,153.015,153.025,117000000.0
2006-12-07 10:42:00,153.022,153.03,152.994,152.999,84800001.0
2006-12-07 10:43:00,153.007,153.024,153.002,153.015,153499998.0
2006-12-07 10:44:00,153.019,153.028,153.013,153.013,152400000.0
2006-12-07 10:45:00,153.011,153.011,152.998,153.004,93400001.0
2006-12-07 10:46:00,152.998,153.0,152.987,152.992,136299998.0
2006-12-07 10:47:00,153.007,153.016,152.996,153.0,125300001.0
2006-12-07 10:48:00,153.003,153.008,152.988,152.992,138699996.0
2006-12-07 10:49:00,152.988,153.0,152.982,152.987,58500001.0
2006-12-07 10:50:00,152.982,152.987,152.975,152.975,144400003.0
2006-12-07 10:51:00,152.977,152.983,152.967,152.983,52700000.0
2006-12-07 10:52:00,152.978,152.984,152.967,152.967,101200002.0
2006-12-07 10:53:00,152.971,152.979,152.96,152.96,45800000.0
2006-12-07 10:54:00,152.968,152.98,152.967,152.971,131600000.0
2006-12-07 10:55:00,152.97,152.97,152.95,152.959,205800000.0
2006-12-07 10:56:00,152.973,152.988,152.963,152.965,180600004.0
2006-12-07 10:57:00,152.975,152.979,152.973,152.977,101200000.0
2006-12-07 10:58:00,152.983,152.991,152.976,152.976,141399998.0
2006-12-07 10:59:00,152.981,152.989,152.975,152.983,92699999.0
2006-12-07 11:00:00,152.99,152.99,152.962,152.962,86599998.0
2006-12-07 11:01:00,152.96,153.003,152.96,153.003,99199997.0
2006-12-07 11:02:00,152.997,153.01,152.99,153.01,67000002.0
2006-12-07 11:03:00,152.996,153.016,152.994,153.016,54400000.0
2006-12-07 11:04:00,153.018,153.028,153.01,153.023,202000002.0
2006-12-07 11:05:00,153.038,153.043,153.033,153.042,152400003.0
2006-12-07 11:06:00,153.046,153.046,153.013,153.019,77199999.0
2006-12-07 11:07:00,153.013,153.018,153.001,153.003,197100001.0
2006-12-07 11:08:00,152.999,152.999,152.987,152.99,83400000.0
2006-12-07 11:09:00,153.0,153.005,152.995,153.0,58899999.0
2006-12-07 11:10:00,152.994,152.996,152.991,152.996,108499999.0
2006-12-07 11:11:00,152.999,153.007,152.994,153.007,67300001.0
2006-12-07 11:12:00,153.012,153.02,153.004,153.01,88999998.0
2006-12-07 11:13:00,153.006,153.008,152.999,153.001,78800000.0
2006-12-07 11:14:00,152.99,153.02,152.99,153.02,35100000.0
2006-12-07 11:15:00,153.002,153.005,152.995,153.0,104500003.0
2006-12-07 11:16:00,152.982,152.982,152.959,152.969,42600000.0
2006-12-07 11:17:00,152.967,152.967,152.941,152.958,107200001.0
2006-12-07 11:18:00,152.963,152.963,152.942,152.956,106499999.0
2006-12-07 11:19:00,152.96,152.96,152.951,152.951,44300000.0
2006-12-07 11:20:00,152.946,152.956,152.938,152.938,77400000.0
2006-12-07 11:21:00,152.944,152.954,152.944,152.945,58499999.0
2006-12-07 11:22:00,152.943,152.955,152.941,152.952,58500001.0
2006-12-07 11:23:00,152.946,152.969,152.946,152.958,134000000.0
2006-12-07 11:24:00,152.964,152.966,152.959,152.959,51800000.0
2006-12-07 11:25:00,152.956,152.983,152.955,152.974,122299997.0
2006-12-07 11:26:00,152.979,153.005,152.969,152.995,186799999.0
2006-12-07 11:27:00,152.98,152.988,152.944,152.945,61900001.0
2006-12-07 11:28:00,152.945,152.946,152.902,152.902,45400000.0
2006-12-07 11:29:00,152.902,152.909,152.894,152.903,117199999.0
2006-12-07 11:30:00,152.914,152.928,152.914,152.917,35900000.0
2006-12-07 11:31:00,152.913,152.933,152.906,152.906,83100000.0
2006-12-07 11:32:00,152.903,152.907,152.882,152.885,44000000.0
2006-12-07 11:33:00,152.9,152.904,152.898,152.901,36000000.0
2006-12-07 11:34:00,152.898,152.9,152.882,152.887,110999999.0
2006-12-07 11:35:00,152.883,152.898,152.88,152.88,115400002.0
2006-12-07 11:36:00,152.897,152.906,152.886,152.906,103400001.0
2006-12-07 11:37:00,152.908,152.913,152.906,152.91,52800000.0
2006-12-07 11:38:00,152.924,152.93,152.909,152.919,119699998.0
2006-12-07 11:39:00,152.921,152.94,152.918,152.935,127800002.0
2006-12-07 11:40:00,152.92,152.927,152.915,152.923,70300000.0
2006-12-07 11:41:00,152.925,152.935,152.925,152.93,154900002.0
2006-12-07 11:42:00,152.931,152.939,152.928,152.93,94399999.0
2006-12-07 11:43:00,152.938,152.94,152.934,152.937,87900000.0
2006-12-07 11:44:00,152.927,152.927,152.907,152.919,109399997.0
2006-12-07 11:45:00,152.919,152.928,152.91,152.918,84300000.0
2006-12-07 11:46:00,152.916,152.932,152.916,152.932,106399999.0
2006-12-07 11:47:00,152.935,152.941,152.924,152.924,74599998.0
2006-12-07 11:48:00,152.928,152.928,152.919,152.92,115000000.0
2006-12-07 11:49:00,152.917,152.939,152.916,152.939,209699996.0
2006-12-07 11:50:00,152.933,152.939,152.93,152.939,112299999.0
2006-12-07 11:51:00,152.928,152.933,152.921,152.933,60300000.0
2006-12-07 11:52:00,152.914,152.929,152.914,152.919,51200000.0
2006-12-07 11:53:00,152.916,152.932,152.914,152.932,140200002.0
2006-12-07 11:54:00,152.933,152.933,152.919,152.928,103700000.0
2006-12-07 11:55:00,152.933,152.933,152.919,152.921,89699998.0
2006-12-07 11:56:00,152.918,152.918,152.883,152.887,113600000.0
2006-12-07 11:57:00,152.888,152.895,152.881,152.895,72800000.0
2006-12-07 11:58:00,152.897,152.905,152.897,152.901,124899997.0
2006-12-07 11:59:00,152.9,152.9,152.889,152.896,104500002.0
2006-12-07 12:00:00,152.89,152.892,152.877,152.88,123300003.0
2006-12-07 12:01:00,152.882,152.888,152.882,152.888,73100000.0
2006-12-07 12:02:00,152.885,152.899,152.884,152.884,176700005.0
2006-12-07 12:03:00,152.884,152.887,152.881,152.883,141300001.0
2006-12-07 12:04:00,152.897,152.904,152.889,152.904,66099998.0
2006-12-07 12:05:00,152.897,152.897,152.887,152.89,74300000.0
2006-12-07 12:06:00,152.893,152.9,152.876,152.88,114899998.0
2006-12-07 12:07:00,152.872,152.878,152.866,152.878,109000000.0
2006-12-07 12:08:00,152.873,152.873,152.834,152.834,31400000.0
2006-12-07 12:09:00,152.845,152.845,152.83,152.838,117000001.0
2006-12-07 12:10:00,152.838,152.838,152.824,152.824,122099997.0
2006-12-07 12:11:00,152.82,152.821,152.803,152.808,99700001.0
2006-12-07 12:12:00,152.813,152.821,152.809,152.81,72100001.0
2006-12-07 12:13:00,152.808,152.823,152.806,152.823,53599999.0
2006-12-07 12:14:00,152.826,152.827,152.789,152.789,149299999.0
2006-12-07 12:15:00,152.781,152.785,152.738,152.738,165400004.0
2006-12-07 12:16:00,152.74,152.759,152.74,152.747,94300000.0
2006-12-07 12:17:00,152.733,152.74,152.719,152.723,159599998.0
2006-12-07 12:18:00,152.719,152.733,152.719,152.726,66100000.0
2006-12-07 12:19:00,152.717,152.719,152.69,152.719,96000000.0
2006-12-07 12:20:00,152.72,152.724,152.706,152.707,120200003.0
2006-12-07 12:21:00,152.703,152.709,152.66,152.664,83200000.0
2006-12-07 12:22:00,152.664,152.674,152.661,152.666,122399999.0
2006-12-07 12:23:00,152.672,152.673,152.661,152.661,91999999.0
2006-12-07 12:24:00,152.672,152.679,152.66,152.667,121899998.0
2006-12-07 12:25:00,152.678,152.691,152.675,152.681,181199998.0
2006-12-07 12:26:00,152.688,152.707,152.688,152.7,107200000.0
2006-12-07 12:27:00,152.693,152.71,152.691,152.71,52699999.0
2006-12-07 12:28:00,152.722,152.722,152.712,152.712,52599999.0
2006-12-07 12:29:00,152.723,152.725,152.709,152.713,97000001.0
2006-12-07 12:30:00,152.714,152.72,152.7,152.72,152199998.0
2006-12-07 12:31:00,152.718,152.721,152.712,152.715,48700000.0
2006-12-07 12:32:00,152.716,152.717,152.703,152.706,40900000.0
2006-12-07 12:33:00,152.708,152.708,152.698,152.707,73099999.0
2006-12-07 12:34:00,152.7,152.7,152.65,152.65,77900000.0
2006-12-07 12:35:00,152.651,152.657,152.643,152.643,100899998.0
2006-12-07 12:36:00,152.653,152.659,152.651,152.653,55299999.0
2006-12-07 12:37:00,152.655,152.66,152.645,152.645,26200000.0
2006-12-07 12:38:00,152.641,152.659,152.641,152.645,88199998.0
2006-12-07 12:39:00,152.652,152.653,152.643,152.647,55100000.0
2006-12-07 12:40:00,152.643,152.643,152.623,152.627,40800000.0
2006-12-07 12:41:00,152.609,152.627,152.609,152.618,129299998.0
2006-12-07 12:42:00,152.615,152.62,152.607,152.607,44700000.0
2006-12-07 12:43:00,152.617,152.626,152.617,152.626,78600000.0
2006-12-07 12:44:00,152.608,152.608,152.588,152.607,82700000.0
2006-12-07 12:45:00,152.628,152.632,152.623,152.623,55000000.0
2006-12-07 12:46:00,152.633,152.658,152.633,152.655,110999999.0
2006-12-07 12:47:00,152.653,152.671,152.653,152.658,68500000.0
2006-12-07 12:48:00,152.666,152.674,152.658,152.674,94200003.0
2006-12-07 12:49:00,152.667,152.667,152.643,152.647,85099999.0
2006-12-07 12:50:00,152.643,152.643,152.623,152.629,132699998.0
2006-12-07 12:51:00,152.64,152.645,152.625,152.63,65800000.0
2006-12-07 12:52:00,152.633,152.646,152.633,152.642,71100000.0
2006-12-07 12:53:00,152.65,152.653,152.631,152.648,128799998.0
2006-12-07 12:54:00,152.636,152.643,152.63,152.64,118299999.0
2006-12-07 12:55:00,152.645,152.657,152.645,152.657,116699998.0
2006-12-07 12:56:00,152.657,152.657,152.646,152.648,82000001.0
2006-12-07 12:57:00,152.648,152.651,152.638,152.643,90400001.0
2006-12-07 12:58:00,152.636,152.64,152.626,152.64,141100001.0
2006-12-07 12:59:00,152.638,152.638,152.63,152.633,137700000.0
2006-12-07 13:00:00,152.64,152.645,152.635,152.645,57399999.0
2006-12-07 13:01:00,152.638,152.649,152.628,152.649,52100001.0
2006-12-07 13:02:00,152.648,152.651,152.642,152.646,100900001.0
2006-12-07 13:03:00,152.652,152.662,152.652,152.655,61600000.0
2006-12-07 13:04:00,152.651,152.651,152.64,152.645,49299999.0
2006-12-07 13:05:00,152.646,152.651,152.645,152.645,94600002.0
2006-12-07 13:06:00,152.646,152.668,152.646,152.661,71600000.0
2006-12-07 13:07:00,152.65,152.654,152.643,152.654,55799999.0
2006-12-07 13:08:00,152.645,152.653,152.641,152.65,124399998.0
2006-12-07 13:09:00,152.647,152.647,152.637,152.645,61500000.0
2006-12-07 13:10:00,152.634,152.634,152.6,152.615,78900000.0
2006-12-07 13:11:00,152.627,152.645,152.627,152.638,100200001.0
2006-12-07 13:12:00,152.637,152.653,152.637,152.65,45400000.0
2006-12-07 13:13:00,152.657,152.657,152.638,152.638,83300000.0
2006-12-07 13:14:00,152.63,152.655,152.63,152.655,59200000.0
2006-12-07 13:15:00,152.655,152.659,152.64,152.647,89600000.0
2006-12-07 13:16:00,152.648,152.667,152.64,152.667,55899999.0
2006-12-07 13:17:00,152.676,152.688,152.676,152.685,65700000.0
2006-12-07 13:18:00,152.69,152.695,152.683,152.695,46500000.0
2006-12-07 13:19:00,152.687,152.691,152.683,152.687,61300002.0
2006-12-07 13:20:00,152.702,152.705,152.702,152.705,24000000.0
2006-12-07 13:21:00,152.704,152.732,152.704,152.732,30800000.0
2006-12-07 13:22:00,152.728,152.728,152.718,152.727,47700000.0
2006-12-07 13:23:00,152.728,152.73,152.715,152.73,126900001.0
2006-12-07 13:24:00,152.734,152.76,152.733,152.76,93800002.0
2006-12-07 13:25:00,152.757,152.757,152.741,152.742,113499997.0
2006-12-07 13:26:00,152.743,152.765,152.743,152.764,120000002.0
2006-12-07 13:27:00,152.765,152.777,152.765,152.777,102000000.0
2006-12-07 13:28:00,152.775,152.789,152.758,152.766,103599999.0
2006-12-07 13:29:00,152.744,152.744,152.72,152.737,99900001.0
2006-12-07 13:30:00,152.746,152.758,152.746,152.758,47799999.0
2006-12-07 13:31:00,152.748,152.768,152.748,152.766,77899999.0
2006-12-07 13:32:00,152.755,152.775,152.754,152.754,70200002.0
2006-12-07 13:33:00,152.76,152.767,152.747,152.757,65599999.0
2006-12-07 13:34:00,152.752,152.773,152.752,152.773,57600000.0
2006-12-07 13:35:00,152.772,152.788,152.772,152.78,129599999.0
2006-12-07 13:36:00,152.777,152.788,152.773,152.788,102700000.0
2006-12-07 13:37:00,152.785,152.794,152.778,152.784,91900001.0
2006-12-07 13:38:00,152.778,152.789,152.776,152.776,77999999.0
2006-12-07 13:39:00,152.779,152.792,152.778,152.783,130199998.0
2006-12-07 13:40:00,152.774,152.782,152.774,152.777,134700000.0
2006-12-07 13:41:00,152.777,152.787,152.775,152.787,49000000.0
2006-12-07 13:42:00,152.793,152.794,152.779,152.794,77200000.0
2006-12-07 13:43:00,152.795,152.797,152.785,152.785,112700001.0
2006-12-07 13:44:00,152.785,152.798,152.785,152.789,116199999.0
2006-12-07 13:45:00,152.799,152.799,152.778,152.785,109899996.0
2006-12-07 13:46:00,152.791,152.799,152.786,152.786,104999999.0
2006-12-07 13:47:00,152.785,152.787,152.784,152.787,22800000.0
2006-12-07 13:48:00,152.782,152.791,152.782,152.788,101000001.0
2006-12-07 13:49:00,152.784,152.787,152.784,152.786,55199999.0
2006-12-07 13:50:00,152.797,152.811,152.791,152.811,167999995.0
2006-12-07 13:51:00,152.824,152.824,152.807,152.807,119999999.0
2006-12-07 13:52:00,152.807,152.843,152.807,152.843,101699997.0
2006-12-07 13:53:00,152.855,152.874,152.855,152.866,130599999.0
2006-12-07 13:54:00,152.863,152.863,152.853,152.863,89400000.0
2006-12-07 13:55:00,152.869,152.878,152.857,152.857,128300001.0
2006-12-07 13:56:00,152.839,152.839,152.817,152.817,61199998.0
2006-12-07 13:57:00,152.825,152.833,152.821,152.825,84500000.0
2006-12-07 13:58:00,152.824,152.824,152.799,152.799,60699999.0
2006-12-07 13:59:00,152.796,152.803,152.795,152.796,83600002.0
2006-12-07 14:00:00,152.8,152.814,152.794,152.806,148700000.0
2006-12-07 14:01:00,152.815,152.817,152.809,152.81,67700000.0
2006-12-07 14:02:00,152.795,152.813,152.793,152.813,101200001.0
2006-12-07 14:03:00,152.824,152.835,152.824,152.824,93500000.0
2006-12-07 14:04:00,152.818,152.818,152.809,152.815,123800001.0
2006-12-07 14:05:00,152.81,152.828,152.806,152.827,91600000.0
2006-12-07 14:06:00,152.817,152.817,152.804,152.807,77600000.0
2006-12-07 14:07:00,152.806,152.825,152.804,152.818,133399999.0
2006-12-07 14:08:00,152.82,152.829,152.81,152.812,146699999.0
2006-12-07 14:09:00,152.803,152.818,152.803,152.818,31899999.0
2006-12-07 14:10:00,152.823,152.846,152.823,152.842,121000003.0
2006-12-07 14:11:00,152.848,152.848,152.82,152.82,134499998.0
2006-12-07 14:12:00,152.825,152.825,152.799,152.799,60700002.0
2006-12-07 14:13:00,152.8,152.811,152.793,152.794,133799998.0
2006-12-07 14:14:00,152.785,152.785,152.766,152.77,42800000.0
2006-12-07 14:15:00,152.764,152.79,152.754,152.79,179800004.0
2006-12-07 14:16:00,152.786,152.84,152.785,152.837,111099997.0
2006-12-07 14:17:00,152.838,152.838,152.817,152.817,79200001.0
2006-12-07 14:18:00,152.813,152.829,152.813,152.823,85300000.0
2006-12-07 14:19:00,152.813,152.813,152.798,152.806,174600001.0
2006-12-07 14:20:00,152.813,152.832,152.812,152.832,102599999.0
2006-12-07 14:21:00,152.821,152.833,152.82,152.824,95100001.0
2006-12-07 14:22:00,152.827,152.83,152.812,152.822,215000001.0
2006-12-07 14:23:00,152.824,152.83,152.823,152.823,121400001.0
2006-12-07 14:24:00,152.83,152.832,152.813,152.832,92000001.0
2006-12-07 14:25:00,152.83,152.84,152.829,152.834,96600000.0
2006-12-07 14:26:00,152.832,152.839,152.828,152.833,96000000.0
2006-12-07 14:27:00,152.83,152.83,152.803,152.809,89300000.0
2006-12-07 14:28:00,152.81,152.817,152.81,152.812,72700000.0
2006-12-07 14:29:00,152.797,152.801,152.797,152.801,33300000.0
2006-12-07 14:30:00,152.793,152.801,152.786,152.786,159399997.0
2006-12-07 14:31:00,152.798,152.805,152.786,152.805,80200000.0
2006-12-07 14:32:00,152.803,152.809,152.796,152.807,103400002.0
2006-12-07 14:33:00,152.808,152.815,152.804,152.815,32000000.0
2006-12-07 14:34:00,152.82,152.828,152.818,152.828,124000000.0
2006-12-07 14:35:00,152.83,152.837,152.818,152.837,76800000.0
2006-12-07 14:36:00,152.842,152.852,152.838,152.849,53600000.0
2006-12-07 14:37:00,152.849,152.849,152.833,152.843,86400000.0
2006-12-07 14:38:00,152.842,152.863,152.842,152.855,151800003.0
2006-12-07 14:39:00,152.85,152.852,152.84,152.844,92700003.0
2006-12-07 14:40:00,152.842,152.842,152.832,152.832,59600000.0
2006-12-07 14:41:00,152.824,152.824,152.807,152.811,134800003.0
2006-12-07 14:42:00,152.818,152.824,152.805,152.808,91800000.0
2006-12-07 14:43:00,152.8,152.813,152.79,152.79,137499998.0
2006-12-07 14:44:00,152.821,152.821,152.787,152.787,53699999.0
2006-12-07 14:45:00,152.782,152.809,152.782,152.809,96900001.0
2006-12-07 14:46:00,152.82,152.822,152.803,152.812,184299999.0
2006-12-07 14:47:00,152.827,152.846,152.825,152.845,150999998.0
2006-12-07 14:48:00,152.873,152.901,152.868,152.901,67200000.0
2006-12-07 14:49:00,152.909,152.912,152.891,152.9,107399999.0
2006-12-07 14:50:00,152.902,152.913,152.891,152.911,76900001.0
2006-12-07 14:51:00,152.912,152.92,152.908,152.917,68400000.0
2006-12-07 14:52:00,152.911,152.918,152.909,152.912,159000001.0
2006-12-07 14:53:00,152.905,152.915,152.89,152.89,65399999.0
2006-12-07 14:54:00,152.899,152.906,152.899,152.905,44399999.0
2006-12-07 14:55:00,152.901,152.909,152.874,152.876,98000001.0
2006-12-07 14:56:00,152.88,152.889,152.88,152.882,218400001.0
2006-12-07 14:57:00,152.891,152.891,152.881,152.886,46700000.0
2006-12-07 14:58:00,152.886,152.886,152.871,152.871,46400000.0
2006-12-07 14:59:00,152.884,152.892,152.875,152.875,33600000.0
2006-12-07 15:00:00,152.89,152.897,152.88,152.88,111099998.0
2006-12-07 15:01:00,152.885,152.897,152.883,152.892,73600000.0
2006-12-07 15:02:00,152.893,152.9,152.893,152.896,95899999.0
2006-12-07 15:03:00,152.895,152.901,152.881,152.884,45600000.0
2006-12-07 15:04:00,152.883,152.89,152.879,152.879,148100001.0
2006-12-07 15:05:00,152.875,152.885,152.875,152.875,176500002.0
2006-12-07 15:06:00,152.882,152.886,152.877,152.877,90800002.0
2006-12-07 15:07:00,152.888,152.889,152.876,152.876,50400001.0
2006-12-07 15:08:00,152.883,152.886,152.882,152.882,33100000.0
2006-12-07 15:09:00,152.877,152.889,152.872,152.872,37600000.0
2006-12-07 15:10:00,152.87,152.887,152.87,152.876,67600001.0
2006-12-07 15:11:00,152.865,152.868,152.859,152.86,96200000.0
2006-12-07 15:12:00,152.855,152.863,152.846,152.849,108399999.0
2006-12-07 15:13:00,152.845,152.862,152.845,152.856,53600000.0
2006-12-07 15:14:00,152.86,152.864,152.848,152.848,106299999.0
2006-12-07 15:15:00,152.849,152.86,152.845,152.851,67300000.0
2006-12-07 15:16:00,152.853,152.857,152.848,152.848,67700000.0
2006-12-07 15:17:00,152.846,152.847,152.834,152.847,95899999.0
2006-12-07 15:18:00,152.846,152.847,152.836,152.84,45800000.0
2006-12-07 15:19:00,152.834,152.842,152.831,152.842,126200002.0
2006-12-07 15:20:00,152.844,152.86,152.844,152.855,85600001.0
2006-12-07 15:21:00,152.85,152.863,152.85,152.854,54400000.0
2006-12-07 15:22:00,152.856,152.86,152.852,152.86,53799998.0
2006-12-07 15:23:00,152.853,152.86,152.849,152.857,120500000.0
2006-12-07 15:24:00,152.855,152.868,152.849,152.868,56299999.0
2006-12-07 15:25:00,152.892,152.898,152.885,152.893,77999999.0
2006-12-07 15:26:00,152.91,152.927,152.907,152.907,72300001.0
2006-12-07 15:27:00,152.911,152.924,152.905,152.905,135599999.0
2006-12-07 15:28:00,152.91,152.911,152.897,152.909,88599999.0
2006-12-07 15:29:00,152.904,152.906,152.891,152.896,129199999.0
2006-12-07 15:30:00,152.895,152.9,152.889,152.889,77500001.0
2006-12-07 15:31:00,152.868,152.872,152.857,152.872,61800000.0
2006-12-07 15:32:00,152.88,152.886,152.872,152.872,164399997.0
2006-12-07 15:33:00,152.878,152.886,152.878,152.882,58000000.0
2006-12-07 15:34:00,152.884,152.892,152.877,152.888,191799999.0
2006-12-07 15:35:00,152.905,152.928,152.905,152.917,103899997.0
2006-12-07 15:36:00,152.925,153.065,152.914,153.065,104300001.0
2006-12-07 15:37:00,153.088,153.138,153.084,153.138,74200001.0
2006-12-07 15:38:00,153.138,153.154,153.126,153.126,78400000.0
2006-12-07 15:39:00,153.127,153.134,153.109,153.109,53599999.0
2006-12-07 15:40:00,153.101,153.124,153.101,153.104,103499999.0
2006-12-07 15:41:00,153.1,153.109,153.068,153.068,97900000.0
2006-12-07 15:42:00,153.045,153.045,153.022,153.024,34900000.0
2006-12-07 15:43:00,153.034,153.038,153.025,153.03,110200000.0
2006-12-07 15:44:00,153.03,153.042,153.03,153.037,127800000.0
2006-12-07 15:45:00,153.044,153.061,153.043,153.045,107100000.0
2006-12-07 15:46:00,153.042,153.081,153.042,153.073,67100000.0
2006-12-07 15:47:00,153.078,153.081,153.053,153.058,70300001.0
2006-12-07 15:48:00,153.049,153.049,153.03,153.033,58699999.0
2006-12-07 15:49:00,153.029,153.039,153.016,153.023,114300001.0
2006-12-07 15:50:00,153.028,153.042,153.028,153.039,190399996.0
2006-12-07 15:51:00,153.045,153.054,153.045,153.052,68800000.0
2006-12-07 15:52:00,153.043,153.06,153.042,153.042,143300001.0
2006-12-07 15:53:00,153.062,153.083,153.062,153.081,63000000.0
2006-12-07 15:54:00,153.075,153.089,153.072,153.072,105799998.0
2006-12-07 15:55:00,153.075,153.075,153.059,153.074,62600000.0
2006-12-07 15:56:00,153.061,153.073,153.055,153.057,112699999.0
2006-12-07 15:57:00,153.063,153.072,153.057,153.057,79099997.0
2006-12-07 15:58:00,153.057,153.07,153.049,153.062,110300001.0
2006-12-07 15:59:00,153.067,153.072,153.051,153.051,145899996.0
2006-12-07 16:00:00,153.053,153.053,152.941,152.941,123800000.0
2006-12-07 16:01:00,152.948,152.967,152.892,152.892,76199999.0
2006-12-07 16:02:00,152.894,152.946,152.889,152.926,83899998.0
2006-12-07 16:03:00,152.954,152.954,152.93,152.93,51400000.0
2006-12-07 16:04:00,152.928,152.943,152.928,152.933,54099999.0
2006-12-07 16:05:00,152.931,152.948,152.923,152.948,67400000.0
2006-12-07 16:06:00,152.948,152.948,152.941,152.943,117400001.0
2006-12-07 16:07:00,152.954,152.963,152.953,152.958,46100000.0
2006-12-07 16:08:00,152.954,153.0,152.954,153.0,106399999.0
2006-12-07 16:09:00,153.002,153.017,152.993,153.003,70299998.0
2006-12-07 16:10:00,153.0,153.0,152.971,152.988,101999998.0
2006-12-07 16:11:00,152.986,153.007,152.986,153.007,93799999.0
2006-12-07 16:12:00,153.002,153.006,152.98,152.98,58600000.0
2006-12-07 16:13:00,152.991,152.995,152.986,152.992,77699999.0
2006-12-07 16:14:00,152.992,152.992,152.975,152.981,75200000.0
2006-12-07 16:15:00,152.983,152.987,152.976,152.986,59700001.0
2006-12-07 16:16:00,152.979,153.004,152.978,152.985,115900002.0
2006-12-07 16:17:00,153.002,153.04,152.996,153.04,160399999.0
2006-12-07 16:18:00,153.058,153.058,153.006,153.008,71100000.0
2006-12-07 16:19:00,152.994,152.994,152.974,152.98,25300000.0
2006-12-07 16:20:00,152.991,153.01,152.991,153.01,145800002.0
2006-12-07 16:21:00,153.012,153.015,153.009,153.015,49899999.0
2006-12-07 16:22:00,153.015,153.023,153.004,153.009,100700002.0
2006-12-07 16:23:00,153.008,153.011,152.989,152.992,94299998.0
2006-12-07 16:24:00,153.0,153.024,153.0,153.015,51400000.0
2006-12-07 16:25:00,153.025,153.028,153.008,153.028,132899999.0
2006-12-07 16:26:00,153.024,153.047,153.021,153.032,199300000.0
2006-12-07 16:27:00,153.027,153.03,153.008,153.019,68900001.0
2006-12-07 16:28:00,153.012,153.017,153.009,153.017,84600000.0
2006-12-07 16:29:00,153.02,153.038,153.012,153.023,48900000.0
2006-12-07 16:30:00,153.031,153.041,153.024,153.037,162600001.0
2006-12-07 16:31:00,153.028,153.038,153.025,153.027,190400001.0
2006-12-07 16:32:00,153.022,153.031,153.01,153.01,54699999.0
2006-12-07 16:33:00,153.012,153.031,153.008,153.031,59200000.0
2006-12-07 16:34:00,153.02,153.023,153.007,153.007,120000001.0
2006-12-07 16:35:00,153.011,153.027,153.011,153.015,89200000.0
2006-12-07 16:36:00,153.009,153.026,153.009,153.022,98399999.0
2006-12-07 16:37:00,153.02,153.028,153.02,153.024,110200000.0
2006-12-07 16:38:00,153.02,153.032,153.018,153.032,45300000.0
2006-12-07 16:39:00,153.02,153.036,153.013,153.033,90599999.0
2006-12-07 16:40:00,153.029,153.038,153.028,153.032,22600000.0
2006-12-07 16:41:00,153.034,153.039,153.029,153.038,154200000.0
2006-12-07 16:42:00,153.049,153.057,153.047,153.047,77499999.0
2006-12-07 16:43:00,153.053,153.053,153.043,153.043,119799996.0
2006-12-07 16:44:00,153.045,153.049,153.04,153.045,99500000.0
2006-12-07 16:45:00,153.053,153.058,153.048,153.058,55599998.0
2006-12-07 16:46:00,153.059,153.073,153.059,153.067,111900001.0
2006-12-07 16:47:00,153.073,153.077,153.07,153.076,106800000.0
2006-12-07 16:48:00,153.07,153.079,153.065,153.075,138999999.0
2006-12-07 16:49:00,153.077,153.085,153.072,153.072,69300000.0
2006-12-07 16:50:00,153.079,153.085,153.073,153.073,186800000.0
2006-12-07 16:51:00,153.072,153.087,153.071,153.08,140100002.0
2006-12-07 16:52:00,153.083,153.088,153.075,153.075,93799999.0
2006-12-07 16:53:00,153.077,153.08,153.06,153.06,144600003.0
2006-12-07 16:54:00,153.062,153.071,153.058,153.062,49100001.0
2006-12-07 16:55:00,153.058,153.058,153.051,153.055,46400001.0
2006-12-07 16:56:00,153.065,153.082,153.065,153.08,73799999.0
2006-12-07 16:57:00,153.076,153.085,153.066,153.085,71100001.0
2006-12-07 16:58:00,153.099,153.102,153.091,153.102,89200000.0
2006-12-07 16:59:00,153.109,153.127,153.102,153.126,122599999.0
2006-12-07 17:00:00,153.123,153.128,153.105,153.109,75200000.0
2006-12-07 17:01:00,153.111,153.114,153.1,153.104,72400000.0
2006-12-07 17:02:00,153.099,153.099,153.077,153.077,37500000.0
2006-12-07 17:03:00,153.065,153.076,153.065,153.073,75200001.0
2006-12-07 17:04:00,153.075,153.091,153.072,153.091,125100000.0
2006-12-07 17:05:00,153.088,153.097,153.082,153.082,81600000.0
2006-12-07 17:06:00,153.094,153.099,153.09,153.096,65199999.0
2006-12-07 17:07:00,153.092,153.099,153.086,153.09,33600000.0
2006-12-07 17:08:00,153.093,153.096,153.088,153.088,49600000.0
2006-12-07 17:09:00,153.086,153.088,153.075,153.075,81400001.0
2006-12-07 17:10:00,153.082,153.085,153.074,153.075,115799997.0
2006-12-07 17:11:00,153.084,153.091,153.079,153.079,112900002.0
2006-12-07 17:12:00,153.077,153.077,153.069,153.069,70300000.0
2006-12-07 17:13:00,153.059,153.072,153.059,153.06,143900002.0
2006-12-07 17:14:00,153.061,153.07,153.055,153.07,46600000.0
2006-12-07 17:15:00,153.057,153.057,153.031,153.045,131199997.0
2006-12-07 17:16:00,153.053,153.053,153.032,153.04,190300003.0
2006-12-07 17:17:00,153.036,153.042,153.028,153.03,149699997.0
2006-12-07 17:18:00,153.045,153.045,153.034,153.04,127100000.0
2006-12-07 17:19:00,153.043,153.06,153.04,153.053,110099998.0
2006-12-07 17:20:00,153.063,153.073,153.051,153.07,35200000.0
2006-12-07 17:21:00,153.069,153.077,153.065,153.077,99600002.0
2006-12-07 17:22:00,153.071,153.076,153.065,153.076,94900002.0
2006-12-07 17:23:00,153.069,153.072,153.062,153.069,148900002.0
2006-12-07 17:24:00,153.078,153.082,153.076,153.082,23200000.0
2006-12-07 17:25:00,153.076,153.082,153.071,153.078,89499999.0
2006-12-07 17:26:00,153.079,153.086,153.074,153.086,117799998.0
2006-12-07 17:27:00,153.082,153.089,153.081,153.089,46300000.0
2006-12-07 17:28:00,153.077,153.077,153.064,153.07,89999999.0
2006-12-07 17:29:00,153.07,153.087,153.065,153.087,52400000.0
2006-12-07 17:30:00,153.078,153.094,153.074,153.086,79100000.0
2006-12-07 17:31:00,153.086,153.086,153.076,153.079,85900000.0
2006-12-07 17:32:00,153.068,153.068,153.063,153.063,13600000.0
2006-12-07 17:33:00,153.061,153.072,153.061,153.069,70700000.0
2006-12-07 17:34:00,153.072,153.072,153.052,153.055,104200000.0
2006-12-07 17:35:00,153.047,153.06,153.044,153.056,75200000.0
2006-12-07 17:36:00,153.049,153.067,153.042,153.067,104800002.0
2006-12-07 17:37:00,153.078,153.082,153.067,153.071,116799998.0
2006-12-07 17:38:00,153.075,153.081,153.068,153.077,88400000.0
2006-12-07 17:39:00,153.072,153.09,153.072,153.088,102300003.0
2006-12-07 17:40:00,153.083,153.09,153.083,153.085,49600000.0
2006-12-07 17:41:00,153.086,153.092,153.08,153.082,111100001.0
2006-12-07 17:42:00,153.089,153.089,153.078,153.078,61599999.0
2006-12-07 17:43:00,153.08,153.086,153.073,153.08,88699999.0
2006-12-07 17:44:00,153.086,153.093,153.08,153.093,102999998.0
2006-12-07 17:45:00,153.088,153.093,153.083,153.093,63000000.0
2006-12-07 17:46:00,153.091,153.111,153.091,153.111,21600000.0
2006-12-07 17:47:00,153.111,153.111,153.09,153.097,54800000.0
2006-12-07 17:48:00,153.103,153.112,153.095,153.112,86899998.0
2006-12-07 17:49:00,153.102,153.13,153.102,153.13,116100000.0
2006-12-07 17:50:00,153.129,153.129,153.117,153.123,40300000.0
2006-12-07 17:51:00,153.129,153.141,153.129,153.135,89700001.0
2006-12-07 17:52:00,153.125,153.125,153.106,153.123,99700000.0
2006-12-07 17:53:00,153.137,153.137,153.123,153.123,152300002.0
2006-12-07 17:54:00,153.115,153.124,153.107,153.124,71300000.0
2006-12-07 17:55:00,153.117,153.117,153.108,153.116,35399999.0
2006-12-07 17:56:00,153.116,153.121,153.107,153.11,105899999.0
2006-12-07 17:57:00,153.107,153.107,153.092,153.094,95899998.0
2006-12-07 17:58:00,153.093,153.096,153.088,153.089,50199999.0
2006-12-07 17:59:00,153.085,153.104,153.085,153.092,46300001.0
2006-12-07 18:00:00,153.089,153.096,153.084,153.095,143800001.0
2006-12-07 18:01:00,153.088,153.109,153.084,153.102,1330099998.0
2006-12-07 18:03:00,153.04,153.05,153.04,153.04,1401399997.0
2006-12-07 18:04:00,153.107,153.115,153.096,153.099,1401399997.0
2006-12-07 18:05:00,153.094,153.097,153.081,153.09,1588199997.0
2006-12-07 18:06:00,153.092,153.092,153.073,153.085,1094600000.0
2006-12-07 18:07:00,153.091,153.091,153.074,153.085,1664399994.0
2006-12-07 18:08:00,153.085,153.093,153.07,153.078,1713800003.0
2006-12-07 18:09:00,153.08,153.083,153.069,153.07,1270399993.0
2006-12-07 18:10:00,153.075,153.084,153.066,153.08,850500000.0
2006-12-07 18:11:00,153.082,153.085,153.069,153.078,639000001.0
2006-12-07 18:12:00,153.081,153.096,153.079,153.089,888399994.0
2006-12-07 18:13:00,153.084,153.094,153.072,153.08,1181800003.0
2006-12-07 18:14:00,153.08,153.085,153.077,153.085,1516100002.0
2006-12-07 18:15:00,153.085,153.093,153.077,153.078,1734199996.0
2006-12-07 18:16:00,153.08,153.085,153.069,153.072,1588499998.0
2006-12-07 18:17:00,153.071,153.08,153.067,153.075,557199998.0
2006-12-07 18:18:00,153.072,153.073,153.057,153.073,522400002.0
2006-12-07 18:19:00,153.074,153.076,153.059,153.069,650099998.0
2006-12-07 18:20:00,153.067,153.077,153.061,153.065,1594499998.0
2006-12-07 18:21:00,153.07,153.081,153.066,153.078,1120600004.0
2006-12-07 18:22:00,153.079,153.093,153.067,153.093,936499998.0
2006-12-07 18:23:00,153.092,153.105,153.091,153.097,1420099995.0
2006-12-07 18:24:00,153.09,153.095,153.082,153.087,1110399998.0
2006-12-07 18:25:00,153.09,153.09,153.067,153.067,1092600000.0
2006-12-07 18:26:00,153.065,153.068,153.039,153.055,944299989.0
2006-12-07 18:27:00,153.051,153.063,153.047,153.052,536300002.0
2006-12-07 18:28:00,153.063,153.063,153.052,153.055,732700002.0
2006-12-07 18:29:00,153.056,153.072,153.054,153.072,790800000.0
2006-12-07 18:30:00,153.071,153.082,153.067,153.072,445399997.0
2006-12-07 18:31:00,153.07,153.082,153.064,153.077,875199999.0
2006-12-07 18:32:00,153.08,153.085,153.07,153.08,1331999990.0
2006-12-07 18:33:00,153.078,153.081,153.056,153.067,1610400004.0
2006-12-07 18:34:00,153.068,153.082,153.065,153.072,1105199996.0
2006-12-07 18:35:00,153.076,153.082,153.061,153.077,1283599999.0
2006-12-07 18:36:00,153.078,153.082,153.067,153.069,738200001.0
2006-12-07 18:37:00,153.068,153.073,153.059,153.06,635699998.0
2006-12-07 18:38:00,153.06,153.063,153.055,153.057,278699999.0
2006-12-07 18:39:00,153.056,153.062,153.05,153.055,345700002.0
2006-12-07 18:40:00,153.05,153.063,153.048,153.052,1030499998.0
2006-12-07 18:41:00,153.057,153.063,153.052,153.06,330999999.0
2006-12-07 18:42:00,153.063,153.089,153.063,153.079,548199997.0
2006-12-07 18:43:00,153.074,153.08,153.06,153.061,336700000.0
2006-12-07 18:44:00,153.058,153.074,153.055,153.067,500799998.0
2006-12-07 18:45:00,153.059,153.064,153.053,153.055,373000000.0
2006-12-07 18:46:00,153.055,153.06,153.043,153.043,699599997.0
2006-12-07 18:47:00,153.041,153.053,153.034,153.05,176100002.0
2006-12-07 18:48:00,153.06,153.071,153.054,153.055,572099998.0
2006-12-07 18:49:00,153.05,153.071,153.047,153.059,590800000.0
2006-12-07 18:50:00,153.059,153.063,153.045,153.059,919999993.0
2006-12-07 18:51:00,153.062,153.069,153.049,153.056,485299996.0
2006-12-07 18:52:00,153.066,153.075,153.053,153.063,788899999.0
2006-12-07 18:53:00,153.065,153.072,153.056,153.059,1162299999.0
2006-12-07 18:54:00,153.061,153.07,153.045,153.056,856500002.0
2006-12-07 18:55:00,153.053,153.061,153.042,153.043,792700003.0
2006-12-07 18:56:00,153.047,153.068,153.047,153.06,419000005.0
2006-12-07 18:57:00,153.074,153.088,153.07,153.077,521299998.0
2006-12-07 18:58:00,153.08,153.08,153.06,153.072,731099995.0
2006-12-07 18:59:00,153.072,153.075,153.054,153.067,879100003.0
2006-12-07 19:00:00,153.063,153.074,153.061,153.064,343499996.0
2006-12-07 19:01:00,153.052,153.059,153.049,153.058,297000001.0
2006-12-07 19:02:00,153.057,153.065,153.053,153.057,285300002.0
2006-12-07 19:03:00,153.051,153.067,153.048,153.049,708500001.0
2006-12-07 19:04:00,153.048,153.053,153.035,153.047,589099997.0
2006-12-07 19:05:00,153.053,153.06,153.042,153.042,607300000.0
2006-12-07 19:06:00,153.046,153.065,153.042,153.054,936200003.0
2006-12-07 19:07:00,153.058,153.067,153.052,153.055,1154999996.0
2006-12-07 19:08:00,153.05,153.067,153.044,153.046,843899996.0
2006-12-07 19:09:00,153.049,153.054,153.031,153.043,645000004.0
2006-12-07 19:10:00,153.048,153.054,153.042,153.05,176999997.0
2006-12-07 19:11:00,153.053,153.069,153.052,153.052,374499998.0
2006-12-07 19:12:00,153.056,153.073,153.056,153.057,412399999.0
2006-12-07 19:13:00,153.056,153.062,153.056,153.057,83899999.0
2006-12-07 19:14:00,153.052,153.057,153.046,153.05,248099999.0
2006-12-07 19:15:00,153.047,153.064,153.047,153.054,914599997.0
2006-12-07 19:16:00,153.047,153.053,153.034,153.053,371900003.0
2006-12-07 19:17:00,153.047,153.064,153.046,153.054,473399993.0
2006-12-07 19:18:00,153.055,153.063,153.053,153.06,391199995.0
2006-12-07 19:19:00,153.06,153.065,153.055,153.06,589699999.0
2006-12-07 19:20:00,153.063,153.068,153.047,153.052,361800001.0
2006-12-07 19:21:00,153.065,153.065,153.055,153.06,511499994.0
2006-12-07 19:22:00,153.058,153.058,153.05,153.054,134600002.0
2006-12-07 19:23:00,153.062,153.062,153.046,153.058,1419699992.0
2006-12-07 19:24:00,153.058,153.058,153.046,153.055,691200010.0
2006-12-07 19:25:00,153.053,153.065,153.05,153.055,578200003.0
2006-12-07 19:26:00,153.053,153.06,153.048,153.05,1378700003.0
2006-12-07 19:27:00,153.051,153.062,153.048,153.055,802800001.0
2006-12-07 19:28:00,153.055,153.061,153.043,153.047,571200003.0
2006-12-07 19:29:00,153.047,153.053,153.046,153.047,420199999.0
2006-12-07 19:30:00,153.055,153.06,153.048,153.051,637400000.0
2006-12-07 19:31:00,153.047,153.055,153.04,153.045,786699996.0
2006-12-07 19:32:00,153.042,153.06,153.042,153.044,686099996.0
2006-12-07 19:33:00,153.04,153.045,153.03,153.045,393800001.0
2006-12-07 19:34:00,153.044,153.045,153.032,153.04,798900002.0
2006-12-07 19:35:00,153.047,153.049,153.032,153.033,642199996.0
2006-12-07 19:36:00,153.037,153.045,153.03,153.04,450700002.0
2006-12-07 19:37:00,153.047,153.075,153.047,153.075,121500001.0
2006-12-07 19:38:00,153.081,153.096,153.076,153.083,526999995.0
2006-12-07 19:39:00,153.088,153.095,153.08,153.085,800700003.0
2006-12-07 19:40:00,153.088,153.088,153.074,153.081,567200001.0
2006-12-07 19:41:00,153.079,153.095,153.077,153.077,854499995.0
2006-12-07 19:42:00,153.079,153.088,153.069,153.085,496000002.0
2006-12-07 19:43:00,153.084,153.084,153.071,153.073,165399996.0
2006-12-07 19:44:00,153.076,153.094,153.076,153.089,508799996.0
2006-12-07 19:45:00,153.09,153.094,153.083,153.083,121000000.0
2006-12-07 19:46:00,153.081,153.09,153.078,153.088,372799998.0
2006-12-07 19:47:00,153.09,153.095,153.082,153.095,195500003.0
2006-12-07 19:48:00,153.095,153.095,153.082,153.082,770600001.0
2006-12-07 19:49:00,153.087,153.093,153.082,153.09,228999999.0
2006-12-07 19:50:00,153.095,153.106,153.091,153.1,355800001.0
2006-12-07 19:51:00,153.1,153.106,153.094,153.096,216200001.0
2006-12-07 19:52:00,153.095,153.103,153.087,153.087,487599998.0
2006-12-07 19:53:00,153.089,153.091,153.08,153.082,408100002.0
2006-12-07 19:54:00,153.083,153.091,153.078,153.09,335099998.0
2006-12-07 19:55:00,153.091,153.098,153.09,153.09,207299997.0
2006-12-07 19:56:00,153.083,153.085,153.067,153.079,289499999.0
2006-12-07 19:57:00,153.065,153.073,153.046,153.055,519499999.0
2006-12-07 19:58:00,153.052,153.062,153.048,153.057,585700002.0
2006-12-07 19:59:00,153.06,153.065,153.055,153.058,626400000.0
2006-12-07 20:00:00,153.063,153.063,153.05,153.055,172299999.0
2006-12-07 20:01:00,153.056,153.065,153.052,153.055,399799999.0
2006-12-07 20:02:00,153.054,153.063,153.048,153.058,374600004.0
2006-12-07 20:03:00,153.063,153.063,153.053,153.055,266199999.0
2006-12-07 20:04:00,153.06,153.064,153.053,153.06,433700000.0
2006-12-07 20:05:00,153.059,153.071,153.053,153.057,793199992.0
2006-12-07 20:06:00,153.066,153.072,153.06,153.062,519899998.0
2006-12-07 20:07:00,153.054,153.061,153.047,153.057,251499999.0
2006-12-07 20:08:00,153.061,153.072,153.061,153.061,730199996.0
2006-12-07 20:09:00,153.067,153.09,153.066,153.068,435100000.0
2006-12-07 20:10:00,153.058,153.059,153.05,153.059,237800000.0
2006-12-07 20:11:00,153.073,153.073,153.056,153.062,729700000.0
2006-12-07 20:12:00,153.056,153.065,153.053,153.059,919099993.0
2006-12-07 20:13:00,153.061,153.076,153.061,153.076,355800002.0
2006-12-07 20:14:00,153.075,153.082,153.07,153.075,616900001.0
2006-12-07 20:15:00,153.08,153.083,153.063,153.065,589899999.0
2006-12-07 20:16:00,153.064,153.079,153.059,153.063,565799996.0
2006-12-07 20:17:00,153.061,153.067,153.06,153.064,238099999.0
2006-12-07 20:18:00,153.067,153.071,153.065,153.066,171299997.0
2006-12-07 20:19:00,153.065,153.07,153.06,153.06,525599999.0
2006-12-07 20:20:00,153.062,153.07,153.06,153.065,213399999.0
2006-12-07 20:21:00,153.064,153.065,153.054,153.064,409899997.0
2006-12-07 20:22:00,153.065,153.076,153.055,153.067,455499999.0
2006-12-07 20:23:00,153.066,153.074,153.052,153.057,384599997.0
2006-12-07 20:24:00,153.06,153.065,153.058,153.065,288899998.0
2006-12-07 20:25:00,153.065,153.077,153.062,153.07,422499997.0
2006-12-07 20:26:00,153.071,153.082,153.067,153.071,432400000.0
2006-12-07 20:27:00,153.07,153.073,153.064,153.07,567399999.0
2006-12-07 20:28:00,153.051,153.051,153.03,153.035,972099987.0
2006-12-07 20:29:00,153.034,153.043,153.026,153.039,1017200001.0
2006-12-07 20:30:00,153.039,153.043,153.025,153.038,1646400009.0
2006-12-07 20:31:00,153.039,153.043,153.025,153.039,1560299992.0
2006-12-07 20:32:00,153.036,153.042,153.017,153.025,1350599996.0
2006-12-07 20:33:00,153.025,153.043,153.022,153.043,501600001.0
2006-12-07 20:34:00,153.043,153.071,153.042,153.046,435600003.0
2006-12-07 20:35:00,153.05,153.059,153.04,153.053,393099999.0
2006-12-07 20:36:00,153.048,153.052,153.037,153.043,699700001.0
2006-12-07 20:37:00,153.042,153.05,153.038,153.048,639899997.0
2006-12-07 20:38:00,153.048,153.051,153.037,153.041,954799999.0
2006-12-07 20:39:00,153.042,153.054,153.041,153.05,844400003.0
2006-12-07 20:40:00,153.045,153.055,153.042,153.055,1026300005.0
2006-12-07 20:41:00,153.057,153.071,153.055,153.06,370699997.0
2006-12-07 20:42:00,153.061,153.071,153.06,153.065,384800000.0
2006-12-07 20:43:00,153.063,153.072,153.05,153.065,540099998.0
2006-12-07 20:44:00,153.065,153.067,153.051,153.06,585599996.0
2006-12-07 20:45:00,153.065,153.071,153.054,153.054,619199999.0
2006-12-07 20:46:00,153.058,153.065,153.047,153.059,813700000.0
2006-12-07 20:47:00,153.055,153.069,153.055,153.055,1033299999.0
2006-12-07 20:48:00,153.054,153.066,153.05,153.05,602699995.0
2006-12-07 20:49:00,153.058,153.084,153.058,153.083,299300000.0
2006-12-07 20:50:00,153.082,153.093,153.076,153.076,1348499991.0
2006-12-07 20:51:00,153.077,153.086,153.077,153.08,539399997.0
2006-12-07 20:52:00,153.08,153.085,153.075,153.08,290300003.0
2006-12-07 20:53:00,153.08,153.087,153.069,153.077,797299998.0
2006-12-07 20:54:00,153.07,153.076,153.067,153.072,224500000.0
2006-12-07 20:55:00,153.067,153.084,153.063,153.07,767600003.0
2006-12-07 20:56:00,153.063,153.073,153.055,153.063,977200000.0
2006-12-07 20:57:00,153.066,153.077,153.055,153.067,764800000.0
2006-12-07 20:58:00,153.077,153.105,153.077,153.083,1284399989.0
2006-12-07 20:59:00,153.085,153.099,153.082,153.087,1308600000.0
2006-12-07 21:00:00,153.085,153.096,153.079,153.09,969300001.0
2006-12-07 21:01:00,153.097,153.103,153.086,153.093,1086399998.0
2006-12-07 21:02:00,153.087,153.099,153.087,153.09,543600003.0
2006-12-07 21:03:00,153.089,153.101,153.078,153.078,689599998.0
2006-12-07 21:04:00,153.076,153.083,153.065,153.077,528600000.0
2006-12-07 21:05:00,153.083,153.097,153.081,153.085,561500000.0
2006-12-07 21:06:00,153.076,153.095,153.076,153.077,493099996.0
2006-12-07 21:07:00,153.08,153.085,153.072,153.08,438099998.0
2006-12-07 21:08:00,153.08,153.085,153.072,153.075,436200000.0
2006-12-07 21:09:00,153.085,153.085,153.08,153.08,224100001.0
2006-12-07 21:10:00,153.079,153.085,153.072,153.08,405999998.0
2006-12-07 21:11:00,153.075,153.082,153.07,153.078,243500004.0
2006-12-07 21:12:00,153.076,153.082,153.067,153.067,341000000.0
2006-12-07 21:13:00,153.066,153.082,153.063,153.082,633499999.0
2006-12-07 21:14:00,153.081,153.092,153.077,153.088,704800000.0
2006-12-07 21:15:00,153.087,153.093,153.079,153.084,639899999.0
2006-12-07 21:16:00,153.082,153.091,153.072,153.081,465000000.0
2006-12-07 21:17:00,153.082,153.09,153.076,153.08,886600002.0
2006-12-07 21:18:00,153.08,153.086,153.078,153.086,320000001.0
2006-12-07 21:19:00,153.083,153.094,153.072,153.072,579600001.0
2006-12-07 21:20:00,153.08,153.091,153.076,153.076,1258700002.0
2006-12-07 21:21:00,153.08,153.092,153.077,153.087,631499998.0
2006-12-07 21:22:00,153.081,153.099,153.075,153.083,958499996.0
2006-12-07 21:23:00,153.08,153.092,153.077,153.088,696600003.0
2006-12-07 21:24:00,153.083,153.092,153.075,153.08,733100002.0
2006-12-07 21:25:00,153.079,153.093,153.07,153.08,593000004.0
2006-12-07 21:26:00,153.083,153.083,153.065,153.073,366900000.0
2006-12-07 21:27:00,153.076,153.076,153.047,153.06,191800000.0
2006-12-07 21:28:00,153.054,153.069,153.054,153.061,57399999.0
2006-12-07 21:29:00,153.052,153.059,153.038,153.038,332200002.0
2006-12-07 21:30:00,153.036,153.052,153.036,153.043,430799996.0
2006-12-07 21:31:00,153.038,153.046,153.038,153.042,93500001.0
2006-12-07 21:32:00,153.044,153.075,153.044,153.071,662300000.0
2006-12-07 21:33:00,153.078,153.085,153.077,153.079,184500001.0
2006-12-07 21:34:00,153.08,153.091,153.077,153.079,346700001.0
2006-12-07 21:35:00,153.082,153.091,153.071,153.071,302099998.0
2006-12-07 21:36:00,153.071,153.077,153.064,153.066,305100005.0
2006-12-07 21:37:00,153.069,153.088,153.065,153.078,121500000.0
2006-12-07 21:38:00,153.078,153.078,153.069,153.078,152599999.0
2006-12-07 21:39:00,153.077,153.077,153.06,153.07,241999997.0
2006-12-07 21:40:00,153.067,153.067,153.043,153.05,286100000.0
2006-12-07 21:41:00,153.052,153.055,153.038,153.054,66400000.0
2006-12-07 21:42:00,153.055,153.058,153.04,153.048,280499998.0
2006-12-07 21:43:00,153.042,153.054,153.042,153.049,408899999.0
2006-12-07 21:44:00,153.049,153.053,153.039,153.05,714600000.0
2006-12-07 21:45:00,153.058,153.058,153.044,153.051,220600000.0
2006-12-07 21:46:00,153.049,153.059,153.046,153.054,604800004.0
2006-12-07 21:47:00,153.063,153.079,153.06,153.072,359899997.0
2006-12-07 21:48:00,153.069,153.083,153.066,153.083,216500003.0
2006-12-07 21:49:00,153.076,153.083,153.072,153.072,202700002.0
2006-12-07 21:50:00,153.073,153.073,153.068,153.073,105300000.0
2006-12-07 21:51:00,153.062,153.07,153.057,153.065,162400002.0
2006-12-07 21:52:00,153.059,153.087,153.059,153.072,74200001.0
2006-12-07 21:53:00,153.074,153.078,153.063,153.065,88699999.0
2006-12-07 21:54:00,153.07,153.076,153.065,153.07,115100001.0
2006-12-07 21:55:00,153.071,153.071,153.061,153.067,70599999.0
2006-12-07 21:56:00,153.067,153.072,153.067,153.072,47600000.0
2006-12-07 21:57:00,153.082,153.092,153.082,153.085,84400000.0
2006-12-07 21:58:00,153.083,153.085,153.068,153.075,66000000.0
2006-12-07 21:59:00,153.075,153.085,153.07,153.075,78699999.0
2006-12-07 22:00:00,153.082,153.089,153.081,153.082,288400002.0
2006-12-07 22:01:00,153.088,153.1,153.085,153.088,336199997.0
2006-12-07 22:02:00,153.081,153.095,153.076,153.083,361999996.0
2006-12-07 22:03:00,153.087,153.099,153.086,153.098,72299999.0
2006-12-07 22:04:00,153.103,153.104,153.09,153.097,214299998.0
2006-12-07 22:05:00,153.088,153.089,153.076,153.088,128700002.0
2006-12-07 22:06:00,153.088,153.088,153.078,153.078,125099997.0
2006-12-07 22:07:00,153.075,153.08,153.067,153.08,97099999.0
2006-12-07 22:08:00,153.083,153.085,153.075,153.085,174799997.0
2006-12-07 22:09:00,153.078,153.078,153.068,153.068,115000004.0
2006-12-07 22:10:00,153.068,153.077,153.068,153.071,148300000.0
2006-12-07 22:11:00,153.064,153.081,153.064,153.07,140499999.0
2006-12-07 22:12:00,153.068,153.075,153.068,153.07,216399997.0
2006-12-07 22:13:00,153.07,153.081,153.067,153.081,141400000.0
2006-12-07 22:14:00,153.085,153.085,153.077,153.078,153799997.0
2006-12-07 22:15:00,153.085,153.109,153.082,153.082,176599998.0
2006-12-07 22:16:00,153.085,153.093,153.085,153.093,113699998.0
2006-12-07 22:17:00,153.092,153.092,153.085,153.085,33200000.0
2006-12-07 22:18:00,153.082,153.082,153.069,153.069,161900000.0
2006-12-07 22:19:00,153.067,153.073,153.066,153.07,74600001.0
2006-12-07 22:20:00,153.072,153.076,153.064,153.064,122100002.0
2006-12-07 22:21:00,153.059,153.071,153.059,153.065,91700001.0
2006-12-07 22:22:00,153.069,153.077,153.067,153.07,203600000.0
2006-12-07 22:23:00,153.07,153.07,153.063,153.07,227499997.0
2006-12-07 22:24:00,153.069,153.069,153.061,153.063,90899999.0
2006-12-07 22:25:00,153.065,153.077,153.064,153.065,347399998.0
2006-12-07 22:26:00,153.065,153.074,153.065,153.066,148000003.0
2006-12-07 22:27:00,153.061,153.069,153.053,153.063,496599999.0
2006-12-07 22:28:00,153.065,153.067,153.058,153.065,262100002.0
2006-12-07 22:29:00,153.071,153.071,153.052,153.066,118900002.0
2006-12-07 22:30:00,153.068,153.068,153.062,153.068,41500000.0
2006-12-07 22:31:00,153.066,153.069,153.052,153.061,121499997.0
2006-12-07 22:32:00,153.061,153.065,153.055,153.064,112500000.0
2006-12-07 22:33:00,153.067,153.067,153.055,153.067,184300001.0
2006-12-07 22:34:00,153.07,153.07,153.058,153.07,164600000.0
2006-12-07 22:35:00,153.066,153.079,153.066,153.066,142999996.0
2006-12-07 22:36:00,153.067,153.071,153.06,153.064,448300000.0
2006-12-07 22:37:00,153.067,153.078,153.066,153.067,226499997.0
2006-12-07 22:38:00,153.067,153.073,153.064,153.073,122100001.0
2006-12-07 22:39:00,153.073,153.075,153.06,153.066,314900002.0
2006-12-07 22:40:00,153.065,153.075,153.06,153.07,406100003.0
2006-12-07 22:41:00,153.071,153.075,153.062,153.062,88899999.0
2006-12-07 22:42:00,153.072,153.076,153.067,153.067,186000001.0
2006-12-07 22:43:00,153.07,153.07,153.051,153.057,115100001.0
2006-12-07 22:44:00,153.063,153.07,153.062,153.062,249899997.0
2006-12-07 22:45:00,153.064,153.073,153.059,153.07,227499998.0
2006-12-07 22:46:00,153.073,153.077,153.066,153.077,109600000.0
2006-12-07 22:47:00,153.074,153.074,153.053,153.065,100100000.0
2006-12-07 22:48:00,153.061,153.072,153.061,153.066,283300005.0
2006-12-07 22:49:00,153.07,153.103,153.07,153.089,354100003.0
2006-12-07 22:50:00,153.088,153.091,153.082,153.091,108800001.0
2006-12-07 22:51:00,153.084,153.095,153.079,153.085,109600000.0
2006-12-07 22:52:00,153.086,153.093,153.082,153.091,194899998.0
2006-12-07 22:53:00,153.085,153.101,153.081,153.085,174699996.0
2006-12-07 22:54:00,153.084,153.089,153.078,153.089,120600000.0
2006-12-07 22:55:00,153.083,153.107,153.082,153.082,132700002.0
2006-12-07 22:56:00,153.09,153.095,153.088,153.092,189000004.0
2006-12-07 22:57:00,153.08,153.089,153.08,153.088,162300002.0
2006-12-07 22:58:00,153.095,153.097,153.088,153.088,120500003.0
2006-12-07 22:59:00,153.087,153.087,153.055,153.069,187199998.0
2006-12-07 23:00:00,153.086,153.086,153.079,153.079,116400002.0
2006-12-07 23:01:00,153.082,153.091,153.075,153.075,220000000.0
2006-12-07 23:02:00,153.069,153.1,153.069,153.1,91100001.0
2006-12-07 23:03:00,153.109,153.11,153.095,153.098,85199998.0
2006-12-07 23:04:00,153.096,153.105,153.092,153.105,81600000.0
2006-12-07 23:05:00,153.096,153.102,153.082,153.082,104700001.0
2006-12-07 23:06:00,153.079,153.092,153.079,153.09,92699997.0
2006-12-07 23:07:00,153.092,153.103,153.088,153.103,157500001.0
2006-12-07 23:08:00,153.095,153.098,153.087,153.087,66400002.0
2006-12-07 23:09:00,153.082,153.087,153.076,153.087,92700000.0
2006-12-07 23:10:00,153.085,153.095,153.085,153.095,38900000.0
2006-12-07 23:11:00,153.085,153.089,153.083,153.083,41500000.0
2006-12-07 23:12:00,153.082,153.082,153.069,153.079,112000000.0
2006-12-07 23:13:00,153.075,153.091,153.069,153.091,83400000.0
2006-12-07 23:14:00,153.088,153.088,153.071,153.08,104399999.0
2006-12-07 23:15:00,153.082,153.09,153.081,153.082,148300002.0
2006-12-07 23:16:00,153.089,153.092,153.078,153.089,108499999.0
2006-12-07 23:17:00,153.092,153.097,153.079,153.085,150499999.0
2006-12-07 23:18:00,153.089,153.095,153.083,153.084,91500000.0
2006-12-07 23:19:00,153.077,153.092,153.077,153.09,40800000.0
2006-12-07 23:20:00,153.092,153.104,153.086,153.096,130600002.0
2006-12-07 23:21:00,153.098,153.102,153.096,153.102,139100001.0
2006-12-07 23:22:00,153.098,153.105,153.084,153.105,107100001.0
2006-12-07 23:23:00,153.102,153.102,153.077,153.082,66599999.0
2006-12-07 23:24:00,153.079,153.091,153.071,153.076,66400000.0
2006-12-07 23:25:00,153.084,153.091,153.082,153.085,74800000.0
2006-12-07 23:26:00,153.088,153.095,153.086,153.09,98600000.0
2006-12-07 23:27:00,153.095,153.095,153.088,153.09,101500000.0
2006-12-07 23:28:00,153.093,153.094,153.085,153.085,67900000.0
2006-12-07 23:29:00,153.089,153.096,153.088,153.096,76600001.0
2006-12-07 23:30:00,153.09,153.09,153.082,153.082,41300000.0
2006-12-07 23:31:00,153.086,153.095,153.086,153.09,91300002.0
2006-12-07 23:32:00,153.085,153.085,153.085,153.085,10400000.0
2006-12-07 23:33:00,153.08,153.096,153.08,153.09,148199997.0
2006-12-07 23:34:00,153.091,153.102,153.091,153.099,68800000.0
2006-12-07 23:35:00,153.103,153.112,153.092,153.112,82599998.0
2006-12-07 23:36:00,153.107,153.109,153.097,153.109,134299998.0
2006-12-07 23:37:00,153.106,153.111,153.095,153.111,166100000.0
2006-12-07 23:38:00,153.111,153.123,153.106,153.113,135200001.0
2006-12-07 23:39:00,153.122,153.122,153.112,153.117,87100001.0
2006-12-07 23:40:00,153.113,153.116,153.105,153.111,88700001.0
2006-12-07 23:41:00,153.102,153.118,153.098,153.105,55099999.0
2006-12-07 23:42:00,153.112,153.112,153.108,153.108,20000000.0
2006-12-07 23:43:00,153.11,153.11,153.086,153.107,131800001.0
2006-12-07 23:44:00,153.103,153.11,153.096,153.11,166000000.0
2006-12-07 23:45:00,153.099,153.099,153.091,153.091,99599999.0
2006-12-07 23:46:00,153.084,153.09,153.084,153.09,62900001.0
2006-12-07 23:47:00,153.087,153.09,153.082,153.088,34400000.0
2006-12-07 23:48:00,153.092,153.114,153.092,153.114,61199999.0
2006-12-07 23:49:00,153.112,153.115,153.093,153.102,142799999.0
2006-12-07 23:50:00,153.099,153.105,153.089,153.105,55700000.0
2006-12-07 23:51:00,153.106,153.114,153.103,153.11,39900000.0
2006-12-07 23:52:00,153.105,153.122,153.102,153.113,95900000.0
2006-12-07 23:53:00,153.114,153.119,153.106,153.106,60900000.0
2006-12-07 23:54:00,153.111,153.111,153.101,153.106,75500000.0
2006-12-07 23:55:00,153.103,153.103,153.095,153.095,27200000.0
2006-12-07 23:56:00,153.101,153.115,153.101,153.114,147199999.0
2006-12-07 23:57:00,153.115,153.115,153.107,153.11,143599998.0
2006-12-07 23:58:00,153.114,153.12,153.101,153.11,156300000.0
2006-12-07 23:59:00,153.126,153.126,153.111,153.123,102299999.0
2006-12-08 00:00:00,153.108,153.126,153.108,153.125,71100000.0
2006-12-08 00:01:00,153.12,153.12,153.101,153.101,82700000.0
2006-12-08 00:02:00,153.1,153.101,153.068,153.085,97200001.0
2006-12-08 00:03:00,153.092,153.106,153.081,153.081,123299999.0
2006-12-08 00:04:00,153.087,153.099,153.076,153.086,236800000.0
2006-12-08 00:05:00,153.084,153.088,153.058,153.072,75199998.0
2006-12-08 00:06:00,153.07,153.081,153.07,153.071,58900001.0
2006-12-08 00:07:00,153.087,153.103,153.086,153.086,50700001.0
2006-12-08 00:08:00,153.079,153.091,153.078,153.078,61600000.0
2006-12-08 00:09:00,153.089,153.092,153.082,153.088,99899998.0
2006-12-08 00:10:00,153.089,153.089,153.083,153.083,47000000.0
2006-12-08 00:11:00,153.078,153.079,153.078,153.079,5600000.0
2006-12-08 00:12:00,153.1,153.106,153.09,153.1,72000001.0
2006-12-08 00:13:00,153.094,153.095,153.081,153.081,55500000.0
2006-12-08 00:14:00,153.075,153.075,153.064,153.07,137800001.0
2006-12-08 00:15:00,153.087,153.087,153.06,153.065,103800000.0
2006-12-08 00:16:00,153.075,153.086,153.056,153.07,126300001.0
2006-12-08 00:17:00,153.067,153.086,153.067,153.086,115699999.0
2006-12-08 00:18:00,153.084,153.097,153.084,153.088,59999999.0
2006-12-08 00:19:00,153.087,153.088,153.082,153.082,88699999.0
2006-12-08 00:20:00,153.082,153.088,153.077,153.088,118499997.0
2006-12-08 00:21:00,153.087,153.088,153.08,153.08,87400000.0
2006-12-08 00:22:00,153.079,153.093,153.079,153.089,101199999.0
2006-12-08 00:23:00,153.093,153.096,153.086,153.096,75899999.0
2006-12-08 00:24:00,153.101,153.101,153.08,153.083,121099999.0
2006-12-08 00:25:00,153.093,153.093,153.08,153.086,76100002.0
2006-12-08 00:26:00,153.082,153.098,153.082,153.098,72500000.0
2006-12-08 00:27:00,153.096,153.096,153.094,153.094,8800000.0
2006-12-08 00:28:00,153.086,153.095,153.082,153.082,149800003.0
2006-12-08 00:29:00,153.098,153.098,153.075,153.085,67400000.0
2006-12-08 00:30:00,153.092,153.116,153.091,153.116,128500001.0
2006-12-08 00:31:00,153.112,153.113,153.098,153.098,150999997.0
2006-12-08 00:32:00,153.117,153.13,153.117,153.117,56000000.0
2006-12-08 00:33:00,153.109,153.115,153.098,153.115,55100000.0
2006-12-08 00:34:00,153.118,153.118,153.106,153.112,76699999.0
2006-12-08 00:35:00,153.103,153.12,153.095,153.12,91300000.0
2006-12-08 00:36:00,153.12,153.12,153.111,153.113,60500000.0
2006-12-08 00:37:00,153.113,153.125,153.113,153.125,77799998.0
2006-12-08 00:38:00,153.125,153.134,153.12,153.12,64400000.0
2006-12-08 00:39:00,153.122,153.132,153.122,153.132,55800000.0
2006-12-08 00:40:00,153.126,153.126,153.113,153.115,91499998.0
2006-12-08 00:41:00,153.113,153.12,153.113,153.118,85000002.0
2006-12-08 00:42:00,153.113,153.119,153.104,153.117,87300000.0
2006-12-08 00:43:00,153.121,153.124,153.108,153.124,123100002.0
2006-12-08 00:44:00,153.129,153.129,153.106,153.11,117300001.0
2006-12-08 00:45:00,153.108,153.125,153.106,153.115,91999998.0
2006-12-08 00:46:00,153.113,153.116,153.101,153.101,72199999.0
2006-12-08 00:47:00,153.108,153.108,153.088,153.091,134699999.0
2006-12-08 00:48:00,153.093,153.095,153.085,153.095,85100000.0
2006-12-08 00:49:00,153.089,153.09,153.082,153.082,99700002.0
2006-12-08 00:50:00,153.073,153.085,153.073,153.08,24000000.0
2006-12-08 00:51:00,153.09,153.09,153.061,153.07,85200001.0
2006-12-08 00:52:00,153.07,153.081,153.066,153.078,148599999.0
2006-12-08 00:53:00,153.067,153.078,153.065,153.065,27300000.0
2006-12-08 00:54:00,153.061,153.074,153.059,153.07,102100000.0
2006-12-08 00:55:00,153.065,153.075,153.065,153.068,145899998.0
2006-12-08 00:56:00,153.07,153.073,153.06,153.07,55800000.0
2006-12-08 00:57:00,153.065,153.069,153.058,153.059,72500000.0
2006-12-08 00:58:00,153.067,153.078,153.062,153.069,137899998.0
2006-12-08 00:59:00,153.067,153.068,153.059,153.059,54500000.0
2006-12-08 01:00:00,153.067,153.083,153.06,153.075,151299999.0
2006-12-08 01:01:00,153.07,153.089,153.057,153.089,98300001.0
2006-12-08 01:02:00,153.098,153.098,153.083,153.087,44200000.0
2006-12-08 01:03:00,153.07,153.084,153.07,153.073,198300003.0
2006-12-08 01:04:00,153.067,153.078,153.067,153.078,183199999.0
2006-12-08 01:05:00,153.077,153.077,153.06,153.06,36800000.0
2006-12-08 01:06:00,153.063,153.063,153.055,153.062,72700002.0
2006-12-08 01:07:00,153.063,153.065,153.048,153.065,101600002.0
2006-12-08 01:08:00,153.075,153.077,153.065,153.077,83800002.0
2006-12-08 01:09:00,153.077,153.092,153.077,153.088,104100002.0
2006-12-08 01:10:00,153.098,153.105,153.09,153.099,151700000.0
2006-12-08 01:11:00,153.095,153.1,153.092,153.095,52999999.0
2006-12-08 01:12:00,153.101,153.101,153.065,153.072,85200000.0
2006-12-08 01:13:00,153.082,153.082,153.075,153.078,125900001.0
2006-12-08 01:14:00,153.086,153.088,153.073,153.073,67799998.0
2006-12-08 01:15:00,153.092,153.097,153.085,153.085,24100000.0
2006-12-08 01:16:00,153.097,153.103,153.088,153.103,119300000.0
2006-12-08 01:17:00,153.098,153.105,153.093,153.093,108400000.0
2006-12-08 01:18:00,153.107,153.118,153.107,153.118,75799999.0
2006-12-08 01:19:00,153.116,153.116,153.104,153.112,58700000.0
2006-12-08 01:20:00,153.128,153.128,153.119,153.124,119000001.0
2006-12-08 01:21:00,153.116,153.128,153.116,153.116,84800000.0
2006-12-08 01:22:00,153.116,153.129,153.116,153.129,43400000.0
2006-12-08 01:23:00,153.127,153.13,153.116,153.118,98800001.0
2006-12-08 01:24:00,153.112,153.122,153.109,153.109,43999998.0
2006-12-08 01:25:00,153.113,153.113,153.105,153.105,24000000.0
2006-12-08 01:26:00,153.091,153.093,153.071,153.082,94900000.0
2006-12-08 01:27:00,153.085,153.085,153.078,153.08,143800000.0
2006-12-08 01:28:00,153.081,153.094,153.081,153.087,54000000.0
2006-12-08 01:29:00,153.096,153.103,153.093,153.101,46800000.0
2006-12-08 01:30:00,153.1,153.102,153.089,153.097,173299999.0
2006-12-08 01:31:00,153.085,153.1,153.079,153.1,143200000.0
2006-12-08 01:32:00,153.101,153.102,153.091,153.091,105400002.0
2006-12-08 01:33:00,153.082,153.097,153.082,153.09,87000000.0
2006-12-08 01:34:00,153.096,153.098,153.074,153.08,117100003.0
2006-12-08 01:35:00,153.085,153.085,153.073,153.08,97700000.0
2006-12-08 01:36:00,153.082,153.094,153.082,153.093,46300000.0
2006-12-08 01:37:00,153.098,153.098,153.089,153.089,59700001.0
2006-12-08 01:38:00,153.089,153.095,153.081,153.095,123399999.0
2006-12-08 01:39:00,153.108,153.111,153.099,153.109,114200001.0
2006-12-08 01:40:00,153.106,153.106,153.088,153.092,117199999.0
2006-12-08 01:41:00,153.094,153.105,153.094,153.095,44300000.0
2006-12-08 01:42:00,153.097,153.102,153.091,153.1,217200003.0
2006-12-08 01:43:00,153.093,153.105,153.093,153.095,45400000.0
2006-12-08 01:44:00,153.09,153.101,153.083,153.083,105299999.0
2006-12-08 01:45:00,153.085,153.1,153.085,153.1,18700000.0
2006-12-08 01:46:00,153.094,153.095,153.086,153.095,74099999.0
2006-12-08 01:47:00,153.092,153.101,153.092,153.1,74700000.0
2006-12-08 01:48:00,153.095,153.097,153.079,153.079,68900002.0
2006-12-08 01:49:00,153.076,153.081,153.07,153.072,32000000.0
2006-12-08 01:50:00,153.084,153.161,153.084,153.161,79199999.0
2006-12-08 01:51:00,153.147,153.147,153.097,153.107,60500000.0
2006-12-08 01:52:00,153.116,153.124,153.106,153.124,99700001.0
2006-12-08 01:53:00,153.126,153.133,153.106,153.106,126899997.0
2006-12-08 01:54:00,153.108,153.108,153.088,153.088,75099999.0
2006-12-08 01:55:00,153.093,153.093,153.054,153.06,135199999.0
2006-12-08 01:56:00,153.055,153.06,153.043,153.043,87299999.0
2006-12-08 01:57:00,153.045,153.05,153.038,153.042,111800001.0
2006-12-08 01:58:00,153.043,153.051,153.034,153.034,58800000.0
2006-12-08 01:59:00,153.011,153.011,152.953,152.962,98900001.0
2006-12-08 02:00:00,152.968,153.006,152.967,153.004,189399998.0
2006-12-08 02:01:00,153.004,153.004,152.988,152.988,77900000.0
2006-12-08 02:02:00,152.997,153.016,152.997,153.002,62400001.0
2006-12-08 02:03:00,153.001,153.001,152.997,152.997,57399999.0
2006-12-08 02:04:00,152.989,153.003,152.989,152.996,185400000.0
2006-12-08 02:05:00,153.002,153.015,152.991,152.991,109500001.0
2006-12-08 02:06:00,152.983,152.983,152.959,152.964,77799999.0
2006-12-08 02:07:00,152.947,152.977,152.947,152.957,92500001.0
2006-12-08 02:08:00,152.967,152.981,152.967,152.977,110899999.0
2006-12-08 02:09:00,152.987,152.992,152.986,152.992,18900000.0
2006-12-08 02:10:00,152.995,153.001,152.989,152.993,62499999.0
2006-12-08 02:11:00,152.992,153.001,152.992,152.998,94099999.0
2006-12-08 02:12:00,152.989,152.99,152.987,152.99,63000000.0
2006-12-08 02:13:00,152.991,152.998,152.99,152.997,43400000.0
2006-12-08 02:14:00,152.999,153.006,152.995,153.006,147700001.0
2006-12-08 02:15:00,153.014,153.034,153.014,153.023,63500000.0
2006-12-08 02:16:00,153.022,153.034,153.022,153.03,47500000.0
2006-12-08 02:17:00,153.029,153.036,153.029,153.031,114099998.0
2006-12-08 02:18:00,153.025,153.033,153.022,153.033,91700000.0
2006-12-08 02:19:00,153.031,153.039,153.031,153.035,52200001.0
2006-12-08 02:20:00,153.041,153.043,153.029,153.032,47999999.0
2006-12-08 02:21:00,153.035,153.043,153.032,153.032,52000000.0
2006-12-08 02:22:00,153.042,153.054,153.035,153.037,205100002.0
2006-12-08 02:23:00,153.046,153.051,153.036,153.036,61100001.0
2006-12-08 02:24:00,153.039,153.047,153.037,153.046,116600001.0
2006-12-08 02:25:00,153.043,153.062,153.043,153.06,50699999.0
2006-12-08 02:26:00,153.052,153.054,153.04,153.045,146199997.0
2006-12-08 02:27:00,153.043,153.059,153.039,153.05,90400001.0
2006-12-08 02:28:00,153.051,153.061,153.051,153.053,40800001.0
2006-12-08 02:29:00,153.054,153.06,153.053,153.059,96700001.0
2006-12-08 02:30:00,153.063,153.073,153.063,153.07,85500000.0
2006-12-08 02:31:00,153.078,153.079,153.07,153.079,65100000.0
2006-12-08 02:32:00,153.073,153.084,153.071,153.08,147999996.0
2006-12-08 02:33:00,153.078,153.085,153.077,153.085,89599999.0
2006-12-08 02:34:00,153.078,153.093,153.076,153.093,70900000.0
2006-12-08 02:35:00,153.092,153.093,153.078,153.093,59199999.0
2006-12-08 02:36:00,153.092,153.098,153.083,153.088,138300000.0
2006-12-08 02:37:00,153.085,153.085,153.075,153.085,150200002.0
2006-12-08 02:38:00,153.093,153.093,153.077,153.086,92700000.0
2006-12-08 02:39:00,153.078,153.079,153.068,153.068,166500001.0
2006-12-08 02:40:00,153.078,153.078,153.061,153.077,81599999.0
2006-12-08 02:41:00,153.078,153.078,153.074,153.074,17900000.0
2006-12-08 02:42:00,153.071,153.086,153.07,153.082,112100000.0
2006-12-08 02:43:00,153.074,153.078,153.074,153.078,132700001.0
2006-12-08 02:44:00,153.082,153.082,153.065,153.077,87700001.0
2006-12-08 02:45:00,153.071,153.08,153.071,153.072,148699998.0
2006-12-08 02:46:00,153.072,153.075,153.065,153.07,78200000.0
2006-12-08 02:47:00,153.072,153.072,153.041,153.071,72499999.0
2006-12-08 02:48:00,153.068,153.075,153.065,153.075,95099999.0
2006-12-08 02:49:00,153.08,153.08,153.074,153.078,15600000.0
2006-12-08 02:50:00,153.071,153.078,153.06,153.066,107300001.0
2006-12-08 02:51:00,153.069,153.084,153.069,153.076,78800000.0
2006-12-08 02:52:00,153.077,153.08,153.07,153.078,97499999.0
2006-12-08 02:53:00,153.075,153.083,153.07,153.081,61500001.0
2006-12-08 02:54:00,153.069,153.075,153.067,153.075,60900000.0
2006-12-08 02:55:00,153.062,153.08,153.062,153.08,117300000.0
2006-12-08 02:56:00,153.077,153.087,153.063,153.063,122800001.0
2006-12-08 02:57:00,153.067,153.075,153.065,153.073,142899998.0
2006-12-08 02:58:00,153.077,153.077,153.067,153.075,107099998.0
2006-12-08 02:59:00,153.07,153.081,153.065,153.075,88500000.0
2006-12-08 03:00:00,153.076,153.076,153.052,153.054,54400000.0
2006-12-08 03:01:00,153.064,153.073,153.062,153.073,54100000.0
2006-12-08 03:02:00,153.069,153.071,153.063,153.069,135800003.0
2006-12-08 03:03:00,153.073,153.078,153.071,153.078,55200000.0
2006-12-08 03:04:00,153.067,153.075,153.067,153.075,100000000.0
2006-12-08 03:05:00,153.072,153.079,153.067,153.079,226000002.0
2006-12-08 03:06:00,153.073,153.073,153.046,153.053,66299999.0
2006-12-08 03:07:00,153.059,153.066,153.056,153.062,163800001.0
2006-12-08 03:08:00,153.055,153.065,153.05,153.065,159699997.0
2006-12-08 03:09:00,153.053,153.054,153.039,153.051,103999998.0
2006-12-08 03:10:00,153.056,153.058,153.048,153.048,176499997.0
2006-12-08 03:11:00,153.057,153.072,153.057,153.072,33700000.0
2006-12-08 03:12:00,153.067,153.075,153.059,153.064,117699997.0
2006-12-08 03:13:00,153.068,153.075,153.068,153.075,85799998.0
2006-12-08 03:14:00,153.07,153.07,153.061,153.061,80000000.0
2006-12-08 03:15:00,153.058,153.079,153.055,153.055,169100000.0
2006-12-08 03:16:00,153.077,153.081,153.065,153.075,151299997.0
2006-12-08 03:17:00,153.077,153.089,153.071,153.077,148300001.0
2006-12-08 03:18:00,153.075,153.09,153.069,153.09,130000003.0
2006-12-08 03:19:00,153.086,153.086,153.084,153.084,5600000.0
2006-12-08 03:20:00,153.074,153.074,153.063,153.065,133999997.0
2006-12-08 03:21:00,153.073,153.073,153.06,153.067,90800000.0
2006-12-08 03:22:00,153.065,153.077,153.065,153.075,88800000.0
2006-12-08 03:23:00,153.071,153.075,153.056,153.066,106900000.0
2006-12-08 03:24:00,153.072,153.079,153.054,153.054,65400000.0
2006-12-08 03:25:00,153.045,153.059,153.038,153.045,140199999.0
2006-12-08 03:26:00,153.043,153.05,153.039,153.042,124100002.0
2006-12-08 03:27:00,153.058,153.063,153.046,153.053,152999997.0
2006-12-08 03:28:00,153.042,153.05,153.038,153.042,62699999.0
2006-12-08 03:29:00,153.036,153.036,153.022,153.022,34700000.0
2006-12-08 03:30:00,153.015,153.041,153.015,153.041,91599999.0
2006-12-08 03:31:00,153.036,153.036,153.024,153.029,76300000.0
2006-12-08 03:32:00,153.026,153.027,153.017,153.02,91500000.0
2006-12-08 03:33:00,153.027,153.053,153.027,153.037,161099995.0
2006-12-08 03:34:00,153.033,153.039,153.026,153.028,95999998.0
2006-12-08 03:35:00,153.029,153.038,152.997,152.997,94700001.0
2006-12-08 03:36:00,153.008,153.022,153.003,153.003,73700001.0
2006-12-08 03:37:00,153.0,153.009,152.999,153.008,142200002.0
2006-12-08 03:38:00,153.012,153.025,153.012,153.025,31600001.0
2006-12-08 03:39:00,153.043,153.043,153.032,153.042,68800000.0
2006-12-08 03:40:00,153.028,153.028,153.012,153.023,113300000.0
2006-12-08 03:41:00,153.033,153.035,153.019,153.019,98500002.0
2006-12-08 03:42:00,153.017,153.019,153.007,153.012,50800000.0
2006-12-08 03:43:00,153.014,153.014,153.011,153.011,2400000.0
2006-12-08 03:44:00,153.023,153.025,153.011,153.019,60200000.0
2006-12-08 03:45:00,153.028,153.039,153.021,153.03,90999999.0
2006-12-08 03:46:00,153.038,153.042,153.036,153.042,26500000.0
2006-12-08 03:47:00,153.027,153.03,153.018,153.025,39700000.0
2006-12-08 03:48:00,153.025,153.038,153.023,153.023,55700000.0
2006-12-08 03:49:00,153.026,153.026,153.015,153.015,183800000.0
2006-12-08 03:50:00,153.013,153.036,153.013,153.036,33200000.0
2006-12-08 03:51:00,153.042,153.042,153.031,153.032,103599999.0
2006-12-08 03:52:00,153.034,153.034,153.031,153.031,9600000.0
2006-12-08 03:53:00,153.026,153.031,153.013,153.013,30400000.0
2006-12-08 03:54:00,152.998,153.008,152.998,153.008,34400000.0
2006-12-08 03:55:00,152.996,153.004,152.996,153.004,34400000.0
2006-12-08 03:56:00,152.999,152.999,152.987,152.999,87900002.0
2006-12-08 03:57:00,153.005,153.005,152.995,153.005,69000002.0
2006-12-08 03:58:00,153.009,153.012,153.001,153.001,88100000.0
2006-12-08 03:59:00,152.992,152.998,152.992,152.998,79500002.0
2006-12-08 04:00:00,153.0,153.004,152.995,152.999,225500000.0
2006-12-08 04:01:00,153.002,153.017,153.002,153.017,106299998.0
2006-12-08 04:02:00,153.015,153.015,153.005,153.005,78800000.0
2006-12-08 04:03:00,153.009,153.009,152.999,152.999,35099999.0
2006-12-08 04:04:00,153.005,153.01,153.005,153.01,11300000.0
2006-12-08 04:05:00,153.003,153.015,153.003,153.015,8000000.0
2006-12-08 04:06:00,153.015,153.017,153.007,153.012,129700000.0
2006-12-08 04:07:00,153.026,153.037,153.026,153.037,85600000.0
2006-12-08 04:08:00,153.045,153.057,153.038,153.042,185900000.0
2006-12-08 04:09:00,153.045,153.058,153.045,153.05,121300002.0
2006-12-08 04:10:00,153.048,153.076,153.048,153.069,83200000.0
2006-12-08 04:11:00,153.061,153.062,153.053,153.053,41000000.0
2006-12-08 04:12:00,153.041,153.056,153.035,153.038,140999999.0
2006-12-08 04:13:00,153.043,153.044,153.035,153.044,23100000.0
2006-12-08 04:14:00,153.051,153.057,153.051,153.057,66399999.0
2006-12-08 04:15:00,153.05,153.05,153.04,153.04,38400001.0
2006-12-08 04:16:00,153.034,153.041,153.026,153.026,97500001.0
2006-12-08 04:17:00,153.028,153.029,153.021,153.029,82900000.0
2006-12-08 04:18:00,153.022,153.023,153.013,153.013,20800000.0
2006-12-08 04:19:00,153.031,153.031,153.022,153.022,189199998.0
2006-12-08 04:20:00,153.029,153.041,153.029,153.04,131500001.0
2006-12-08 04:21:00,153.045,153.045,153.021,153.03,111900000.0
2006-12-08 04:22:00,153.036,153.037,153.017,153.03,124899999.0
2006-12-08 04:23:00,153.024,153.041,153.021,153.041,66399999.0
2006-12-08 04:24:00,153.046,153.046,153.037,153.037,90300000.0
2006-12-08 04:25:00,153.035,153.059,153.035,153.053,46799999.0
2006-12-08 04:26:00,153.042,153.042,153.025,153.032,36000000.0
2006-12-08 04:27:00,153.038,153.043,153.023,153.031,108199999.0
2006-12-08 04:28:00,153.035,153.042,153.028,153.032,134900002.0
2006-12-08 04:29:00,153.027,153.036,153.025,153.029,117499998.0
2006-12-08 04:30:00,153.03,153.03,153.015,153.022,63000001.0
2006-12-08 04:31:00,153.013,153.031,153.013,153.02,146699998.0
2006-12-08 04:32:00,153.025,153.025,153.015,153.025,144899998.0
2006-12-08 04:33:00,153.025,153.025,153.015,153.018,138100001.0
2006-12-08 04:34:00,153.024,153.024,153.009,153.015,101500001.0
2006-12-08 04:35:00,153.015,153.021,153.012,153.013,141500001.0
2006-12-08 04:36:00,153.021,153.021,153.006,153.015,111500000.0
2006-12-08 04:37:00,153.023,153.03,153.016,153.016,161000000.0
2006-12-08 04:38:00,153.025,153.036,153.025,153.025,132899997.0
2006-12-08 04:39:00,153.036,153.037,153.02,153.023,68999999.0
2006-12-08 04:40:00,153.039,153.069,153.039,153.069,49900000.0
2006-12-08 04:41:00,153.07,153.07,153.054,153.07,50900000.0
2006-12-08 04:42:00,153.064,153.069,153.064,153.069,75400001.0
2006-12-08 04:43:00,153.065,153.065,153.053,153.057,91799998.0
2006-12-08 04:44:00,153.065,153.075,153.055,153.068,55100000.0
2006-12-08 04:45:00,153.068,153.068,153.044,153.045,79500000.0
2006-12-08 04:46:00,153.051,153.051,153.039,153.051,113000003.0
2006-12-08 04:47:00,153.056,153.056,153.044,153.055,84299999.0
2006-12-08 04:48:00,153.043,153.049,153.043,153.045,114200002.0
2006-12-08 04:49:00,153.042,153.043,153.035,153.041,95800000.0
2006-12-08 04:50:00,153.051,153.057,153.047,153.052,42400000.0
2006-12-08 04:51:00,153.048,153.053,153.038,153.053,156699997.0
2006-12-08 04:52:00,153.053,153.06,153.046,153.058,57500000.0
2006-12-08 04:53:00,153.055,153.055,153.045,153.049,62700000.0
2006-12-08 04:54:00,153.045,153.045,153.031,153.035,50300000.0
2006-12-08 04:55:00,153.039,153.044,153.039,153.04,132099998.0
2006-12-08 04:56:00,153.04,153.045,153.032,153.035,199999999.0
2006-12-08 04:57:00,153.038,153.057,153.038,153.05,77499998.0
2006-12-08 04:58:00,153.047,153.054,153.043,153.054,48799999.0
2006-12-08 04:59:00,153.063,153.065,153.05,153.06,163799998.0
2006-12-08 05:00:00,153.056,153.056,153.045,153.054,40000000.0
2006-12-08 05:01:00,153.058,153.072,153.058,153.068,60300000.0
2006-12-08 05:02:00,153.063,153.077,153.063,153.077,35100000.0
2006-12-08 05:03:00,153.092,153.105,153.09,153.09,44099999.0
2006-12-08 05:04:00,153.085,153.09,153.084,153.09,79499999.0
2006-12-08 05:05:00,153.083,153.084,153.072,153.084,85499999.0
2006-12-08 05:06:00,153.076,153.076,153.067,153.067,93899999.0
2006-12-08 05:07:00,153.062,153.063,153.055,153.055,30700000.0
2006-12-08 05:08:00,153.059,153.08,153.059,153.08,40700001.0
2006-12-08 05:09:00,153.083,153.083,153.07,153.082,15300000.0
2006-12-08 05:10:00,153.078,153.083,153.073,153.079,99600000.0
2006-12-08 05:11:00,153.081,153.081,153.058,153.075,92599999.0
2006-12-08 05:12:00,153.086,153.09,153.073,153.073,65700000.0
2006-12-08 05:13:00,153.078,153.078,153.072,153.073,5900000.0
2006-12-08 05:14:00,153.086,153.086,153.077,153.079,74100001.0
2006-12-08 05:15:00,153.082,153.082,153.066,153.082,58100000.0
2006-12-08 05:16:00,153.079,153.087,153.078,153.087,74899999.0
2006-12-08 05:17:00,153.075,153.077,153.065,153.065,91700000.0
2006-12-08 05:18:00,153.073,153.073,153.065,153.065,15200000.0
2006-12-08 05:19:00,153.077,153.099,153.077,153.095,61000001.0
2006-12-08 05:20:00,153.081,153.095,153.068,153.095,70400001.0
2006-12-08 05:21:00,153.096,153.1,153.079,153.079,60200000.0
2006-12-08 05:22:00,153.089,153.107,153.087,153.107,130400000.0
2006-12-08 05:23:00,153.097,153.108,153.094,153.108,90400000.0
2006-12-08 05:24:00,153.11,153.11,153.105,153.108,24700000.0
2006-12-08 05:25:00,153.102,153.103,153.095,153.103,93499999.0
2006-12-08 05:26:00,153.1,153.1,153.087,153.087,9100000.0
2006-12-08 05:27:00,153.083,153.083,153.078,153.079,33600000.0
2006-12-08 05:28:00,153.091,153.099,153.091,153.099,47899998.0
2006-12-08 05:29:00,153.101,153.103,153.082,153.103,64799999.0
2006-12-08 05:30:00,153.092,153.103,153.092,153.101,51300000.0
2006-12-08 05:31:00,153.088,153.093,153.083,153.09,89399999.0
2006-12-08 05:32:00,153.089,153.095,153.085,153.095,53500000.0
2006-12-08 05:33:00,153.102,153.102,153.093,153.101,84700003.0
2006-12-08 05:34:00,153.095,153.105,153.09,153.09,130399999.0
2006-12-08 05:35:00,153.095,153.099,153.094,153.098,52000000.0
2006-12-08 05:36:00,153.097,153.108,153.097,153.108,26200000.0
2006-12-08 05:37:00,153.097,153.11,153.097,153.105,53500000.0
2006-12-08 05:38:00,153.104,153.11,153.101,153.11,76800001.0
2006-12-08 05:39:00,153.103,153.103,153.102,153.102,9600000.0
2006-12-08 05:40:00,153.101,153.109,153.098,153.107,95999998.0
2006-12-08 05:41:00,153.105,153.105,153.095,153.095,138300003.0
2006-12-08 05:42:00,153.1,153.105,153.09,153.098,93899999.0
2006-12-08 05:43:00,153.101,153.101,153.085,153.085,28600000.0
2006-12-08 05:44:00,153.073,153.09,153.073,153.082,96799998.0
2006-12-08 05:45:00,153.078,153.088,153.072,153.088,122200000.0
2006-12-08 05:46:00,153.078,153.079,153.07,153.073,69500000.0
2006-12-08 05:47:00,153.075,153.08,153.072,153.072,60800000.0
2006-12-08 05:48:00,153.067,153.083,153.067,153.077,30000000.0
2006-12-08 05:49:00,153.079,153.079,153.065,153.074,127700001.0
2006-12-08 05:50:00,153.075,153.08,153.065,153.075,125400001.0
2006-12-08 05:51:00,153.07,153.072,153.07,153.071,23200000.0
2006-12-08 05:52:00,153.07,153.084,153.07,153.073,90800001.0
2006-12-08 05:53:00,153.076,153.079,153.072,153.076,102799998.0
2006-12-08 05:54:00,153.08,153.09,153.078,153.082,80399999.0
2006-12-08 05:55:00,153.078,153.09,153.07,153.09,92999998.0
2006-12-08 05:56:00,153.088,153.088,153.078,153.08,30300000.0
2006-12-08 05:57:00,153.075,153.087,153.072,153.085,203100002.0
2006-12-08 05:58:00,153.088,153.088,153.075,153.078,81499999.0
2006-12-08 05:59:00,153.073,153.08,153.067,153.075,109000000.0
2006-12-08 06:00:00,153.067,153.078,153.066,153.078,135900001.0
2006-12-08 06:01:00,153.079,153.082,153.072,153.078,163000003.0
2006-12-08 06:02:00,153.073,153.081,153.072,153.075,50800001.0
2006-12-08 06:03:00,153.075,153.078,153.07,153.07,158300000.0
2006-12-08 06:04:00,153.07,153.075,153.07,153.075,8800000.0
2006-12-08 06:05:00,153.078,153.078,153.066,153.076,85399999.0
2006-12-08 06:06:00,153.07,153.081,153.07,153.076,117199999.0
2006-12-08 06:07:00,153.068,153.08,153.063,153.07,95000000.0
2006-12-08 06:08:00,153.081,153.081,153.069,153.08,127400002.0
2006-12-08 06:09:00,153.075,153.078,153.064,153.068,93000002.0
2006-12-08 06:10:00,153.065,153.07,153.063,153.07,111600001.0
2006-12-08 06:11:00,153.068,153.07,153.062,153.065,104400002.0
2006-12-08 06:12:00,153.062,153.068,153.062,153.068,47799999.0
2006-12-08 06:13:00,153.063,153.072,153.057,153.064,90700000.0
2006-12-08 06:14:00,153.071,153.071,153.049,153.059,61600000.0
2006-12-08 06:15:00,153.065,153.065,153.053,153.055,102799999.0
2006-12-08 06:16:00,153.062,153.067,153.052,153.059,106300000.0
2006-12-08 06:17:00,153.063,153.083,153.063,153.083,34000000.0
2006-12-08 06:18:00,153.065,153.072,153.053,153.055,51200000.0
2006-12-08 06:19:00,153.055,153.055,153.042,153.047,35600000.0
2006-12-08 06:20:00,153.045,153.055,153.045,153.055,16000000.0
2006-12-08 06:21:00,153.044,153.044,153.034,153.043,77200001.0
2006-12-08 06:22:00,153.037,153.051,153.037,153.049,81500000.0
2006-12-08 06:23:00,153.052,153.052,153.033,153.042,125599999.0
2006-12-08 06:24:00,153.037,153.043,153.031,153.043,100999997.0
2006-12-08 06:25:00,153.043,153.043,153.027,153.03,75600002.0
2006-12-08 06:26:00,153.032,153.042,153.032,153.042,40000000.0
2006-12-08 06:27:00,153.041,153.053,153.035,153.042,139099997.0
2006-12-08 06:28:00,153.043,153.059,153.037,153.043,67200000.0
2006-12-08 06:29:00,153.043,153.043,153.037,153.037,22100000.0
2006-12-08 06:30:00,153.037,153.049,153.029,153.029,44000000.0
2006-12-08 06:31:00,153.046,153.057,153.046,153.057,84400001.0
2006-12-08 06:32:00,153.05,153.063,153.05,153.058,73699998.0
2006-12-08 06:33:00,153.057,153.059,153.053,153.059,81600000.0
2006-12-08 06:34:00,153.055,153.055,153.055,153.055,5900000.0
2006-12-08 06:35:00,153.055,153.055,153.045,153.049,40200000.0
2006-12-08 06:36:00,153.052,153.058,153.04,153.055,94800000.0
2006-12-08 06:37:00,153.048,153.059,153.041,153.056,75399999.0
2006-12-08 06:38:00,153.05,153.053,153.038,153.05,128000002.0
2006-12-08 06:39:00,153.052,153.061,153.051,153.051,56500000.0
2006-12-08 06:40:00,153.046,153.06,153.045,153.045,78800000.0
2006-12-08 06:41:00,153.045,153.057,153.045,153.057,87199998.0
2006-12-08 06:42:00,153.056,153.056,153.032,153.032,134599998.0
2006-12-08 06:43:00,153.043,153.053,153.041,153.043,151699998.0
2006-12-08 06:44:00,153.053,153.053,153.041,153.041,122999999.0
2006-12-08 06:45:00,153.051,153.051,153.035,153.048,147099996.0
2006-12-08 06:46:00,153.043,153.054,153.037,153.041,109399999.0
2006-12-08 06:47:00,153.049,153.053,153.044,153.05,67500000.0
2006-12-08 06:48:00,153.056,153.058,153.048,153.048,78600001.0
2006-12-08 06:49:00,153.057,153.065,153.057,153.065,56799999.0
2006-12-08 06:50:00,153.059,153.069,153.058,153.064,180199996.0
2006-12-08 06:51:00,153.058,153.059,153.043,153.047,61000000.0
2006-12-08 06:52:00,153.047,153.07,153.047,153.054,51300000.0
2006-12-08 06:53:00,153.055,153.067,153.054,153.063,102199999.0
2006-12-08 06:54:00,153.055,153.055,153.043,153.043,27000000.0
2006-12-08 06:55:00,153.041,153.06,153.041,153.049,127099998.0
2006-12-08 06:56:00,153.054,153.069,153.042,153.058,97000001.0
2006-12-08 06:57:00,153.052,153.052,153.036,153.039,78000002.0
2006-12-08 06:58:00,153.04,153.057,153.04,153.047,168000001.0
2006-12-08 06:59:00,153.047,153.049,153.04,153.041,143399998.0
2006-12-08 07:00:00,153.055,153.109,153.055,153.107,192700001.0
2006-12-08 07:01:00,153.096,153.116,153.094,153.111,135900003.0
2006-12-08 07:02:00,153.116,153.15,153.116,153.15,86300000.0
2006-12-08 07:03:00,153.15,153.167,153.144,153.167,181500000.0
2006-12-08 07:04:00,153.162,153.168,153.162,153.165,161800004.0
2006-12-08 07:05:00,153.151,153.161,153.147,153.147,103399999.0
2006-12-08 07:06:00,153.132,153.135,153.114,153.114,129199999.0
2006-12-08 07:07:00,153.119,153.129,153.111,153.118,123500001.0
2006-12-08 07:08:00,153.118,153.12,153.102,153.111,118700001.0
2006-12-08 07:09:00,153.114,153.134,153.111,153.125,103099998.0
2006-12-08 07:10:00,153.138,153.173,153.138,153.173,115100003.0
2006-12-08 07:11:00,153.167,153.167,153.146,153.15,163199999.0
2006-12-08 07:12:00,153.145,153.145,153.14,153.141,35400000.0
2006-12-08 07:13:00,153.138,153.141,153.127,153.13,68500001.0
2006-12-08 07:14:00,153.122,153.123,153.112,153.112,91899999.0
2006-12-08 07:15:00,153.105,153.113,153.095,153.095,34400000.0
2006-12-08 07:16:00,153.094,153.107,153.094,153.094,111999998.0
2006-12-08 07:17:00,153.096,153.1,153.089,153.1,99200000.0
2006-12-08 07:18:00,153.092,153.097,153.083,153.088,86300001.0
2006-12-08 07:19:00,153.075,153.086,153.072,153.086,61400000.0
2006-12-08 07:20:00,153.103,153.103,153.081,153.093,113900001.0
2006-12-08 07:21:00,153.087,153.097,153.077,153.077,152200000.0
2006-12-08 07:22:00,153.076,153.079,153.072,153.075,77900000.0
2006-12-08 07:23:00,153.075,153.075,153.045,153.062,86299999.0
2006-12-08 07:24:00,153.067,153.067,153.056,153.058,58599999.0
2006-12-08 07:25:00,153.054,153.063,153.041,153.042,73300000.0
2006-12-08 07:26:00,153.054,153.071,153.054,153.065,76400001.0
2006-12-08 07:27:00,153.066,153.077,153.061,153.064,123999999.0
2006-12-08 07:28:00,153.074,153.076,153.065,153.076,52500000.0
2006-12-08 07:29:00,153.073,153.097,153.073,153.091,83400000.0
2006-12-08 07:30:00,153.083,153.091,153.082,153.088,143900000.0
2006-12-08 07:31:00,153.092,153.108,153.092,153.101,101799999.0
2006-12-08 07:32:00,153.091,153.091,153.084,153.084,30400000.0
2006-12-08 07:33:00,153.079,153.087,153.067,153.069,146300003.0
2006-12-08 07:34:00,153.072,153.073,153.065,153.073,53799999.0
2006-12-08 07:35:00,153.07,153.077,153.058,153.073,72400000.0
2006-12-08 07:36:00,153.079,153.079,153.071,153.071,27200000.0
2006-12-08 07:37:00,153.075,153.085,153.073,153.073,123500002.0
2006-12-08 07:38:00,153.077,153.085,153.077,153.085,35100000.0
2006-12-08 07:39:00,153.078,153.091,153.073,153.08,94900000.0
2006-12-08 07:40:00,153.076,153.087,153.076,153.087,163999997.0
2006-12-08 07:41:00,153.07,153.087,153.068,153.068,173000003.0
2006-12-08 07:42:00,153.068,153.078,153.062,153.062,38200000.0
2006-12-08 07:43:00,153.078,153.085,153.078,153.084,141899998.0
2006-12-08 07:44:00,153.083,153.096,153.08,153.096,65100000.0
2006-12-08 07:45:00,153.092,153.101,153.083,153.097,69499999.0
2006-12-08 07:46:00,153.098,153.098,153.086,153.087,29500001.0
2006-12-08 07:47:00,153.084,153.088,153.071,153.088,64599999.0
2006-12-08 07:48:00,153.089,153.11,153.089,153.106,27000000.0
2006-12-08 07:49:00,153.11,153.131,153.109,153.121,94299999.0
2006-12-08 07:50:00,153.127,153.133,153.125,153.128,45100001.0
2006-12-08 07:51:00,153.107,153.107,153.079,153.079,112099999.0
2006-12-08 07:52:00,153.085,153.109,153.079,153.105,153300001.0
2006-12-08 07:53:00,153.109,153.113,153.106,153.106,58499999.0
2006-12-08 07:54:00,153.088,153.088,153.079,153.082,38400000.0
2006-12-08 07:55:00,153.083,153.084,153.077,153.084,37500000.0
2006-12-08 07:56:00,153.071,153.071,153.045,153.045,22900000.0
2006-12-08 07:57:00,153.054,153.063,153.046,153.046,57600000.0
2006-12-08 07:58:00,153.051,153.067,153.045,153.065,65000000.0
2006-12-08 07:59:00,153.067,153.076,153.058,153.071,90000000.0
2006-12-08 08:00:00,153.064,153.064,153.043,153.052,91900000.0
2006-12-08 08:01:00,153.058,153.059,153.055,153.059,148299997.0
2006-12-08 08:02:00,153.06,153.082,153.059,153.082,56699998.0
2006-12-08 08:03:00,153.078,153.079,153.075,153.075,18700000.0
2006-12-08 08:04:00,153.075,153.075,153.065,153.068,218699998.0
2006-12-08 08:05:00,153.07,153.075,153.068,153.075,53999999.0
2006-12-08 08:06:00,153.076,153.079,153.065,153.069,62400000.0
2006-12-08 08:07:00,153.058,153.071,153.057,153.071,61500000.0
2006-12-08 08:08:00,153.07,153.075,153.069,153.073,129900001.0
2006-12-08 08:09:00,153.077,153.077,153.053,153.053,46799999.0
2006-12-08 08:10:00,153.06,153.072,153.054,153.069,95500001.0
2006-12-08 08:11:00,153.081,153.085,153.077,153.085,43500000.0
2006-12-08 08:12:00,153.088,153.103,153.088,153.101,66200000.0
2006-12-08 08:13:00,153.109,153.131,153.109,153.124,81800000.0
2006-12-08 08:14:00,153.121,153.121,153.11,153.118,102499999.0
2006-12-08 08:15:00,153.124,153.149,153.124,153.147,120500000.0
2006-12-08 08:16:00,153.142,153.142,153.113,153.125,64800000.0
2006-12-08 08:17:00,153.127,153.129,153.116,153.124,134900006.0
2006-12-08 08:18:00,153.118,153.119,153.11,153.116,69599999.0
2006-12-08 08:19:00,153.112,153.112,153.091,153.105,88299999.0
2006-12-08 08:20:00,153.111,153.115,153.099,153.1,104399999.0
2006-12-08 08:21:00,153.105,153.117,153.105,153.117,279000001.0
2006-12-08 08:22:00,153.115,153.115,153.102,153.109,42400000.0
2006-12-08 08:23:00,153.102,153.108,153.096,153.096,185400000.0
2006-12-08 08:24:00,153.097,153.11,153.086,153.11,69599999.0
2006-12-08 08:25:00,153.108,153.108,153.1,153.1,32799999.0
2006-12-08 08:26:00,153.11,153.11,153.105,153.108,37700000.0
2006-12-08 08:27:00,153.11,153.133,153.11,153.121,114299997.0
2006-12-08 08:28:00,153.128,153.131,153.118,153.118,184999999.0
2006-12-08 08:29:00,153.135,153.143,153.129,153.135,74399999.0
2006-12-08 08:30:00,153.145,153.145,153.128,153.128,159300001.0
2006-12-08 08:31:00,153.135,153.146,153.135,153.139,62600000.0
2006-12-08 08:32:00,153.134,153.147,153.134,153.14,111100002.0
2006-12-08 08:33:00,153.133,153.14,153.133,153.135,101100000.0
2006-12-08 08:34:00,153.128,153.142,153.128,153.142,95999998.0
2006-12-08 08:35:00,153.145,153.166,153.145,153.153,48000000.0
2006-12-08 08:36:00,153.157,153.157,153.144,153.144,101299998.0
2006-12-08 08:37:00,153.143,153.177,153.134,153.177,170599999.0
2006-12-08 08:38:00,153.176,153.176,153.165,153.174,54799999.0
2006-12-08 08:39:00,153.172,153.178,153.162,153.167,163400001.0
2006-12-08 08:40:00,153.166,153.17,153.16,153.169,120599999.0
2006-12-08 08:41:00,153.157,153.157,153.136,153.14,73499999.0
2006-12-08 08:42:00,153.144,153.159,153.144,153.155,65800000.0
2006-12-08 08:43:00,153.15,153.159,153.15,153.152,72699999.0
2006-12-08 08:44:00,153.149,153.155,153.145,153.155,119300000.0
2006-12-08 08:45:00,153.157,153.159,153.14,153.14,92600000.0
2006-12-08 08:46:00,153.139,153.154,153.139,153.153,42100000.0
2006-12-08 08:47:00,153.149,153.158,153.149,153.158,84699999.0
2006-12-08 08:48:00,153.145,153.152,153.134,153.138,137299999.0
2006-12-08 08:49:00,153.126,153.148,153.125,153.125,58900000.0
2006-12-08 08:50:00,153.121,153.147,153.115,153.147,78800000.0
2006-12-08 08:51:00,153.151,153.151,153.124,153.124,139300001.0
2006-12-08 08:52:00,153.112,153.141,153.104,153.141,133700000.0
2006-12-08 08:53:00,153.145,153.153,153.144,153.15,63800001.0
2006-12-08 08:54:00,153.145,153.146,153.132,153.14,146599999.0
2006-12-08 08:55:00,153.147,153.147,153.12,153.121,91700003.0
2006-12-08 08:56:00,153.112,153.115,153.099,153.103,73300000.0
2006-12-08 08:57:00,153.103,153.117,153.098,153.098,106600000.0
2006-12-08 08:58:00,153.1,153.111,153.098,153.103,65299999.0
2006-12-08 08:59:00,153.11,153.113,153.101,153.107,83900001.0
2006-12-08 09:00:00,153.105,153.117,153.105,153.105,59699999.0
2006-12-08 09:01:00,153.099,153.118,153.094,153.106,103400001.0
2006-12-08 09:02:00,153.116,153.124,153.106,153.11,85400000.0
2006-12-08 09:03:00,153.109,153.109,153.096,153.097,72400000.0
2006-12-08 09:04:00,153.096,153.112,153.095,153.095,121300001.0
2006-12-08 09:05:00,153.089,153.115,153.089,153.115,81200000.0
2006-12-08 09:06:00,153.105,153.118,153.105,153.114,57500000.0
2006-12-08 09:07:00,153.114,153.119,153.105,153.119,78200001.0
2006-12-08 09:08:00,153.117,153.125,153.117,153.122,59300000.0
2006-12-08 09:09:00,153.118,153.118,153.101,153.109,43200000.0
2006-12-08 09:10:00,153.086,153.095,153.075,153.095,89299999.0
2006-12-08 09:11:00,153.102,153.113,153.094,153.113,70200001.0
2006-12-08 09:12:00,153.109,153.123,153.108,153.12,90100000.0
2006-12-08 09:13:00,153.123,153.124,153.12,153.122,68700001.0
2006-12-08 09:14:00,153.123,153.129,153.119,153.128,214299999.0
2006-12-08 09:15:00,153.133,153.134,153.087,153.09,145000000.0
2006-12-08 09:16:00,153.088,153.105,153.079,153.105,37000000.0
2006-12-08 09:17:00,153.106,153.128,153.1,153.128,83699996.0
2006-12-08 09:18:00,153.138,153.157,153.138,153.156,168300003.0
2006-12-08 09:19:00,153.147,153.173,153.147,153.153,122999998.0
2006-12-08 09:20:00,153.154,153.163,153.147,153.15,92699998.0
2006-12-08 09:21:00,153.147,153.147,153.135,153.135,28600000.0
2006-12-08 09:22:00,153.145,153.163,153.145,153.16,123299997.0
2006-12-08 09:23:00,153.164,153.174,153.155,153.172,106000001.0
2006-12-08 09:24:00,153.175,153.181,153.158,153.158,54700000.0
2006-12-08 09:25:00,153.15,153.167,153.15,153.167,43600000.0
2006-12-08 09:26:00,153.168,153.178,153.163,153.172,80100000.0
2006-12-08 09:27:00,153.175,153.177,153.163,153.177,103800000.0
2006-12-08 09:28:00,153.161,153.177,153.159,153.177,35700000.0
2006-12-08 09:29:00,153.176,153.176,153.16,153.164,55000000.0
2006-12-08 09:30:00,153.164,153.164,153.156,153.157,54299999.0
2006-12-08 09:31:00,153.149,153.157,153.146,153.149,40600000.0
2006-12-08 09:32:00,153.138,153.146,153.117,153.117,113200000.0
2006-12-08 09:33:00,153.103,153.134,153.103,153.134,51899999.0
2006-12-08 09:34:00,153.134,153.143,153.122,153.122,51700000.0
2006-12-08 09:35:00,153.125,153.129,153.112,153.112,64999999.0
2006-12-08 09:36:00,153.123,153.13,153.112,153.126,37100000.0
2006-12-08 09:37:00,153.122,153.124,153.104,153.112,158900000.0
2006-12-08 09:38:00,153.114,153.119,153.107,153.107,18900000.0
2006-12-08 09:39:00,153.107,153.116,153.106,153.116,35200000.0
2006-12-08 09:40:00,153.12,153.12,153.104,153.104,97500000.0
2006-12-08 09:41:00,153.108,153.128,153.107,153.127,48999999.0
2006-12-08 09:42:00,153.133,153.134,153.115,153.134,93100000.0
2006-12-08 09:43:00,153.122,153.148,153.122,153.135,91599999.0
2006-12-08 09:44:00,153.139,153.158,153.139,153.158,114300003.0
2006-12-08 09:45:00,153.171,153.171,153.148,153.153,42799999.0
2006-12-08 09:46:00,153.157,153.175,153.157,153.174,160399999.0
2006-12-08 09:47:00,153.173,153.175,153.161,153.166,105199998.0
2006-12-08 09:48:00,153.168,153.168,153.157,153.158,84200001.0
2006-12-08 09:49:00,153.164,153.177,153.16,153.16,117800001.0
2006-12-08 09:50:00,153.163,153.164,153.154,153.158,89900000.0
2006-12-08 09:51:00,153.163,153.163,153.15,153.155,141900001.0
2006-12-08 09:52:00,153.153,153.154,153.143,153.143,102800001.0
2006-12-08 09:53:00,153.146,153.155,153.139,153.155,52000000.0
2006-12-08 09:54:00,153.153,153.153,153.145,153.145,122000001.0
2006-12-08 09:55:00,153.145,153.145,153.133,153.144,46800000.0
2006-12-08 09:56:00,153.142,153.149,153.127,153.143,135599999.0
2006-12-08 09:57:00,153.144,153.151,153.135,153.135,95099999.0
2006-12-08 09:58:00,153.135,153.14,153.128,153.13,86500000.0
2006-12-08 09:59:00,153.127,153.145,153.127,153.145,68199998.0
2006-12-08 10:00:00,153.142,153.149,153.135,153.135,71900000.0
2006-12-08 10:01:00,153.125,153.146,153.125,153.146,170300006.0
2006-12-08 10:02:00,153.138,153.141,153.124,153.141,82800002.0
2006-12-08 10:03:00,153.128,153.144,153.116,153.131,72500001.0
2006-12-08 10:04:00,153.134,153.143,153.123,153.135,110300001.0
2006-12-08 10:05:00,153.143,153.15,153.128,153.137,172000000.0
2006-12-08 10:06:00,153.145,153.158,153.145,153.151,87299999.0
2006-12-08 10:07:00,153.148,153.149,153.144,153.144,98600001.0
2006-12-08 10:08:00,153.148,153.148,153.142,153.145,35699999.0
2006-12-08 10:09:00,153.153,153.159,153.148,153.159,74400000.0
2006-12-08 10:10:00,153.162,153.162,153.15,153.153,177999999.0
2006-12-08 10:11:00,153.156,153.162,153.15,153.15,56500000.0
2006-12-08 10:12:00,153.153,153.162,153.151,153.151,65900000.0
2006-12-08 10:13:00,153.15,153.158,153.146,153.149,105999999.0
2006-12-08 10:14:00,153.138,153.155,153.133,153.154,133700002.0
2006-12-08 10:15:00,153.155,153.161,153.147,153.147,123200000.0
2006-12-08 10:16:00,153.141,153.149,153.137,153.142,63199998.0
2006-12-08 10:17:00,153.142,153.158,153.142,153.158,50900000.0
2006-12-08 10:18:00,153.165,153.175,153.149,153.149,127700001.0
2006-12-08 10:19:00,153.138,153.17,153.138,153.17,113800001.0
2006-12-08 10:20:00,153.16,153.172,153.154,153.172,220399998.0
2006-12-08 10:21:00,153.177,153.178,153.16,153.167,72000000.0
2006-12-08 10:22:00,153.176,153.181,153.162,153.181,135000000.0
2006-12-08 10:23:00,153.178,153.19,153.177,153.177,94399999.0
2006-12-08 10:24:00,153.184,153.187,153.183,153.183,53600001.0
2006-12-08 10:25:00,153.177,153.182,153.17,153.178,109600002.0
2006-12-08 10:26:00,153.175,153.187,153.175,153.182,111700000.0
2006-12-08 10:27:00,153.183,153.183,153.162,153.177,58000000.0
2006-12-08 10:28:00,153.157,153.172,153.157,153.167,99200000.0
2006-12-08 10:29:00,153.168,153.173,153.159,153.167,96800000.0
2006-12-08 10:30:00,153.168,153.169,153.16,153.162,85799999.0
2006-12-08 10:31:00,153.164,153.176,153.158,153.168,89800000.0
2006-12-08 10:32:00,153.172,153.18,153.166,153.17,86000000.0
2006-12-08 10:33:00,153.162,153.182,153.162,153.182,125099999.0
2006-12-08 10:34:00,153.176,153.176,153.174,153.174,900000.0
2006-12-08 10:35:00,153.17,153.178,153.163,153.178,46800001.0
2006-12-08 10:36:00,153.178,153.189,153.178,153.178,122200001.0
2006-12-08 10:37:00,153.183,153.187,153.178,153.178,65999999.0
2006-12-08 10:38:00,153.178,153.184,153.176,153.184,62099999.0
2006-12-08 10:39:00,153.193,153.203,153.188,153.203,95400001.0
2006-12-08 10:40:00,153.203,153.203,153.187,153.19,95199998.0
2006-12-08 10:41:00,153.185,153.195,153.185,153.195,60800000.0
2006-12-08 10:42:00,153.187,153.19,153.175,153.181,84200000.0
2006-12-08 10:43:00,153.193,153.198,153.188,153.194,137899998.0
2006-12-08 10:44:00,153.198,153.201,153.19,153.192,159700004.0
2006-12-08 10:45:00,153.188,153.201,153.188,153.188,86300002.0
2006-12-08 10:46:00,153.188,153.196,153.188,153.191,74299998.0
2006-12-08 10:47:00,153.192,153.192,153.172,153.185,95199999.0
2006-12-08 10:48:00,153.192,153.192,153.177,153.189,76300000.0
2006-12-08 10:49:00,153.189,153.198,153.184,153.198,110200002.0
2006-12-08 10:50:00,153.199,153.202,153.186,153.194,119400001.0
2006-12-08 10:51:00,153.202,153.202,153.189,153.195,72800000.0
2006-12-08 10:52:00,153.179,153.186,153.149,153.149,113699999.0
2006-12-08 10:53:00,153.145,153.158,153.135,153.153,77599998.0
2006-12-08 10:54:00,153.169,153.193,153.169,153.193,136599999.0
2006-12-08 10:55:00,153.197,153.197,153.164,153.171,160599999.0
2006-12-08 10:56:00,153.177,153.194,153.177,153.19,96600001.0
2006-12-08 10:57:00,153.192,153.207,153.19,153.207,65900000.0
2006-12-08 10:58:00,153.215,153.225,153.215,153.223,28500000.0
2006-12-08 10:59:00,153.225,153.246,153.22,153.246,37499999.0
2006-12-08 11:00:00,153.248,153.25,153.215,153.218,60800000.0
2006-12-08 11:01:00,153.207,153.221,153.207,153.21,143100000.0
2006-12-08 11:02:00,153.198,153.21,153.195,153.21,82600003.0
2006-12-08 11:03:00,153.204,153.229,153.204,153.229,25900000.0
2006-12-08 11:04:00,153.238,153.238,153.222,153.226,166800001.0
2006-12-08 11:05:00,153.233,153.236,153.22,153.236,121699999.0
2006-12-08 11:06:00,153.255,153.293,153.255,153.293,115799997.0
2006-12-08 11:07:00,153.283,153.283,153.267,153.269,48799999.0
2006-12-08 11:08:00,153.265,153.268,153.254,153.254,56200000.0
2006-12-08 11:09:00,153.255,153.255,153.244,153.25,135700000.0
2006-12-08 11:10:00,153.248,153.257,153.243,153.246,133299998.0
2006-12-08 11:11:00,153.248,153.248,153.233,153.233,57600000.0
2006-12-08 11:12:00,153.25,153.278,153.25,153.27,78400001.0
2006-12-08 11:13:00,153.283,153.297,153.283,153.297,128699998.0
2006-12-08 11:14:00,153.29,153.294,153.267,153.272,63900000.0
2006-12-08 11:15:00,153.258,153.266,153.255,153.26,57299999.0
2006-12-08 11:16:00,153.251,153.257,153.241,153.249,59500000.0
2006-12-08 11:17:00,153.253,153.269,153.248,153.26,126199999.0
2006-12-08 11:18:00,153.272,153.274,153.262,153.267,90599999.0
2006-12-08 11:19:00,153.275,153.296,153.275,153.296,54100000.0
2006-12-08 11:20:00,153.293,153.296,153.285,153.285,76900000.0
2006-12-08 11:21:00,153.291,153.298,153.287,153.287,71200000.0
2006-12-08 11:22:00,153.284,153.297,153.283,153.297,28000000.0
2006-12-08 11:23:00,153.285,153.297,153.285,153.29,92900001.0
2006-12-08 11:24:00,153.283,153.283,153.269,153.272,181200005.0
2006-12-08 11:25:00,153.28,153.29,153.267,153.268,149900000.0
2006-12-08 11:26:00,153.263,153.276,153.262,153.274,179999995.0
2006-12-08 11:27:00,153.265,153.268,153.255,153.26,98600001.0
2006-12-08 11:28:00,153.265,153.272,153.241,153.241,87799998.0
2006-12-08 11:29:00,153.251,153.275,153.251,153.265,129899998.0
2006-12-08 11:30:00,153.269,153.278,153.262,153.269,72600001.0
2006-12-08 11:31:00,153.267,153.278,153.254,153.27,215200003.0
2006-12-08 11:32:00,153.267,153.275,153.263,153.275,52800000.0
2006-12-08 11:33:00,153.276,153.278,153.261,153.268,129900002.0
2006-12-08 11:34:00,153.262,153.262,153.239,153.24,53900000.0
2006-12-08 11:35:00,153.237,153.256,153.232,153.232,83900000.0
2006-12-08 11:36:00,153.245,153.248,153.234,153.248,84499999.0
2006-12-08 11:37:00,153.259,153.259,153.254,153.254,16800000.0
2006-12-08 11:38:00,153.26,153.265,153.252,153.26,80900000.0
2006-12-08 11:39:00,153.257,153.258,153.243,153.248,142900003.0
2006-12-08 11:40:00,153.24,153.247,153.237,153.244,49799999.0
2006-12-08 11:41:00,153.246,153.255,153.241,153.25,86699999.0
2006-12-08 11:42:00,153.243,153.243,153.231,153.231,79300000.0
2006-12-08 11:43:00,153.237,153.237,153.228,153.235,164800002.0
2006-12-08 11:44:00,153.237,153.24,153.207,153.207,86300000.0
2006-12-08 11:45:00,153.208,153.214,153.187,153.21,176900002.0
2006-12-08 11:46:00,153.202,153.206,153.197,153.197,66100000.0
2006-12-08 11:47:00,153.2,153.215,153.2,153.202,84699999.0
2006-12-08 11:48:00,153.211,153.216,153.208,153.208,142299999.0
2006-12-08 11:49:00,153.208,153.229,153.204,153.229,145199998.0
2006-12-08 11:50:00,153.232,153.267,153.232,153.267,142899999.0
2006-12-08 11:51:00,153.252,153.445,153.252,153.445,88200001.0
2006-12-08 11:52:00,153.475,153.494,153.474,153.485,70600000.0
2006-12-08 11:53:00,153.476,153.495,153.467,153.479,52999999.0
2006-12-08 11:54:00,153.478,153.478,153.453,153.458,92600000.0
2006-12-08 11:55:00,153.456,153.462,153.443,153.454,77300000.0
2006-12-08 11:56:00,153.46,153.46,153.442,153.446,98600000.0
2006-12-08 11:57:00,153.445,153.465,153.443,153.453,96400001.0
2006-12-08 11:58:00,153.457,153.476,153.457,153.469,99900000.0
2006-12-08 11:59:00,153.474,153.474,153.438,153.438,107000000.0
2006-12-08 12:00:00,153.428,153.479,153.428,153.478,154600003.0
2006-12-08 12:01:00,153.492,153.514,153.489,153.513,122200001.0
2006-12-08 12:02:00,153.526,153.543,153.526,153.536,84500001.0
2006-12-08 12:03:00,153.553,153.573,153.546,153.546,139000001.0
2006-12-08 12:04:00,153.542,153.611,153.536,153.611,90800000.0
2006-12-08 12:05:00,153.627,153.655,153.627,153.655,137100000.0
2006-12-08 12:06:00,153.652,153.658,153.622,153.629,60200000.0
2006-12-08 12:07:00,153.613,153.613,153.573,153.573,113300000.0
2006-12-08 12:08:00,153.568,153.571,153.542,153.542,121300001.0
2006-12-08 12:09:00,153.543,153.554,153.539,153.539,34800000.0
2006-12-08 12:10:00,153.555,153.556,153.544,153.544,141499996.0
2006-12-08 12:11:00,153.543,153.544,153.519,153.526,73100000.0
2006-12-08 12:12:00,153.524,153.524,153.517,153.518,77399999.0
2006-12-08 12:13:00,153.526,153.556,153.524,153.548,98100002.0
2006-12-08 12:14:00,153.545,153.573,153.537,153.573,179799999.0
2006-12-08 12:15:00,153.574,153.574,153.557,153.565,88800000.0
2006-12-08 12:16:00,153.563,153.564,153.55,153.563,49200000.0
2006-12-08 12:17:00,153.573,153.588,153.573,153.587,67500000.0
2006-12-08 12:18:00,153.583,153.583,153.574,153.583,64500000.0
2006-12-08 12:19:00,153.583,153.604,153.583,153.601,120999998.0
2006-12-08 12:20:00,153.595,153.595,153.586,153.59,67900000.0
2006-12-08 12:21:00,153.591,153.593,153.579,153.582,96000000.0
2006-12-08 12:22:00,153.563,153.564,153.544,153.552,88900002.0
2006-12-08 12:23:00,153.568,153.568,153.555,153.555,63000000.0
2006-12-08 12:24:00,153.552,153.56,153.547,153.55,119799998.0
2006-12-08 12:25:00,153.557,153.565,153.557,153.561,87900001.0
2006-12-08 12:26:00,153.562,153.562,153.55,153.558,105199999.0
2006-12-08 12:27:00,153.56,153.566,153.558,153.558,67400000.0
2006-12-08 12:28:00,153.563,153.563,153.551,153.557,70600000.0
2006-12-08 12:29:00,153.551,153.553,153.54,153.543,76899999.0
2006-12-08 12:30:00,153.541,153.543,153.531,153.531,146400002.0
2006-12-08 12:31:00,153.533,153.543,153.526,153.526,60900000.0
2006-12-08 12:32:00,153.519,153.521,153.486,153.486,97399999.0
2006-12-08 12:33:00,153.494,153.519,153.494,153.519,93399999.0
2006-12-08 12:34:00,153.509,153.513,153.507,153.51,145000000.0
2006-12-08 12:35:00,153.51,153.515,153.507,153.513,138799999.0
2006-12-08 12:36:00,153.519,153.534,153.513,153.533,48200000.0
2006-12-08 12:37:00,153.528,153.539,153.524,153.528,112699998.0
2006-12-08 12:38:00,153.525,153.538,153.494,153.494,79099999.0
2006-12-08 12:39:00,153.505,153.515,153.505,153.511,93399999.0
2006-12-08 12:40:00,153.51,153.51,153.5,153.51,23300000.0
2006-12-08 12:41:00,153.497,153.505,153.497,153.501,122499999.0
2006-12-08 12:42:00,153.499,153.502,153.489,153.489,115300004.0
2006-12-08 12:43:00,153.497,153.506,153.497,153.506,114299999.0
2006-12-08 12:44:00,153.497,153.501,153.488,153.49,95799999.0
2006-12-08 12:45:00,153.5,153.5,153.48,153.48,86100000.0
2006-12-08 12:46:00,153.491,153.502,153.486,153.499,81400000.0
2006-12-08 12:47:00,153.49,153.49,153.481,153.481,91999998.0
2006-12-08 12:48:00,153.49,153.5,153.479,153.497,86900001.0
2006-12-08 12:49:00,153.487,153.51,153.487,153.504,113200001.0
2006-12-08 12:50:00,153.503,153.503,153.483,153.488,91099999.0
2006-12-08 12:51:00,153.497,153.497,153.47,153.47,53099999.0
2006-12-08 12:52:00,153.458,153.458,153.452,153.453,46100001.0
2006-12-08 12:53:00,153.461,153.461,153.428,153.43,127100000.0
2006-12-08 12:54:00,153.427,153.447,153.427,153.446,95899999.0
2006-12-08 12:55:00,153.449,153.449,153.44,153.441,79099998.0
2006-12-08 12:56:00,153.45,153.465,153.447,153.465,171500002.0
2006-12-08 12:57:00,153.473,153.51,153.462,153.51,104200002.0
2006-12-08 12:58:00,153.522,153.546,153.51,153.546,119400000.0
2006-12-08 12:59:00,153.543,153.543,153.51,153.51,54000002.0
2006-12-08 13:00:00,153.515,153.515,153.505,153.514,69500000.0
2006-12-08 13:01:00,153.507,153.52,153.499,153.52,69300000.0
2006-12-08 13:02:00,153.508,153.514,153.506,153.514,69100000.0
2006-12-08 13:03:00,153.517,153.527,153.513,153.516,153399999.0
2006-12-08 13:04:00,153.511,153.511,153.485,153.486,40500001.0
2006-12-08 13:05:00,153.475,153.49,153.475,153.481,191999995.0
2006-12-08 13:06:00,153.485,153.495,153.475,153.486,111199999.0
2006-12-08 13:07:00,153.501,153.535,153.501,153.533,69999997.0
2006-12-08 13:08:00,153.527,153.538,153.517,153.536,208199998.0
2006-12-08 13:09:00,153.541,153.553,153.537,153.553,39800000.0
2006-12-08 13:10:00,153.541,153.541,153.495,153.495,84900000.0
2006-12-08 13:11:00,153.481,153.481,153.46,153.46,79200000.0
2006-12-08 13:12:00,153.47,153.476,153.467,153.472,74000000.0
2006-12-08 13:13:00,153.471,153.48,153.465,153.478,69599999.0
2006-12-08 13:14:00,153.478,153.485,153.469,153.474,70300000.0
2006-12-08 13:15:00,153.468,153.475,153.464,153.468,103499999.0
2006-12-08 13:16:00,153.465,153.478,153.465,153.477,88800000.0
2006-12-08 13:17:00,153.468,153.471,153.463,153.463,13500000.0
2006-12-08 13:18:00,153.461,153.472,153.454,153.472,63900000.0
2006-12-08 13:19:00,153.47,153.479,153.469,153.477,53400000.0
2006-12-08 13:20:00,153.473,153.473,153.459,153.46,83600001.0
2006-12-08 13:21:00,153.46,153.476,153.457,153.465,114899998.0
2006-12-08 13:22:00,153.465,153.465,153.453,153.463,87399997.0
2006-12-08 13:23:00,153.464,153.478,153.453,153.462,136499998.0
2006-12-08 13:24:00,153.463,153.499,153.462,153.499,132199999.0
2006-12-08 13:25:00,153.495,153.497,153.484,153.497,63900000.0
2006-12-08 13:26:00,153.493,153.51,153.493,153.508,126799999.0
2006-12-08 13:27:00,153.516,153.541,153.516,153.53,91600002.0
2006-12-08 13:28:00,153.523,153.539,153.523,153.527,98099999.0
2006-12-08 13:29:00,153.541,153.549,153.538,153.549,107099999.0
2006-12-08 13:30:00,153.55,153.558,153.546,153.551,66600001.0
2006-12-08 13:31:00,153.545,153.562,153.543,153.562,63500000.0
2006-12-08 13:32:00,153.55,153.565,153.55,153.555,55100000.0
2006-12-08 13:33:00,153.563,153.563,153.548,153.55,109100000.0
2006-12-08 13:34:00,153.541,153.545,153.535,153.545,48000000.0
2006-12-08 13:35:00,153.524,153.536,153.523,153.523,120500001.0
2006-12-08 13:36:00,153.52,153.52,153.507,153.518,65800000.0
2006-12-08 13:37:00,153.519,153.528,153.516,153.528,61100000.0
2006-12-08 13:38:00,153.533,153.537,153.531,153.537,39200000.0
2006-12-08 13:39:00,153.534,153.541,153.529,153.532,74899999.0
2006-12-08 13:40:00,153.528,153.537,153.525,153.525,33500000.0
2006-12-08 13:41:00,153.524,153.524,153.509,153.518,63799999.0
2006-12-08 13:42:00,153.516,153.524,153.509,153.524,77600001.0
2006-12-08 13:43:00,153.529,153.535,153.518,153.525,80799999.0
2006-12-08 13:44:00,153.53,153.555,153.53,153.537,126200000.0
2006-12-08 13:45:00,153.549,153.555,153.543,153.545,75500001.0
2006-12-08 13:46:00,153.55,153.551,153.547,153.548,77400001.0
2006-12-08 13:47:00,153.535,153.537,153.525,153.53,55900001.0
2006-12-08 13:48:00,153.541,153.543,153.532,153.538,95799997.0
2006-12-08 13:49:00,153.538,153.538,153.528,153.53,122899996.0
2006-12-08 13:50:00,153.521,153.536,153.521,153.524,105399996.0
2006-12-08 13:51:00,153.527,153.527,153.5,153.502,46700000.0
2006-12-08 13:52:00,153.498,153.498,153.491,153.496,80000002.0
2006-12-08 13:53:00,153.494,153.496,153.488,153.49,83900002.0
2006-12-08 13:54:00,153.498,153.514,153.498,153.514,57600000.0
2006-12-08 13:55:00,153.511,153.514,153.497,153.497,56500002.0
2006-12-08 13:56:00,153.512,153.53,153.496,153.496,40800000.0
2006-12-08 13:57:00,153.487,153.497,153.487,153.49,50000000.0
2006-12-08 13:58:00,153.509,153.531,153.509,153.518,47699999.0
2006-12-08 13:59:00,153.522,153.529,153.518,153.527,59900000.0
2006-12-08 14:00:00,153.534,153.534,153.515,153.515,189100003.0
2006-12-08 14:01:00,153.523,153.526,153.52,153.52,84700000.0
2006-12-08 14:02:00,153.506,153.519,153.506,153.519,68000000.0
2006-12-08 14:03:00,153.523,153.523,153.507,153.51,56400001.0
2006-12-08 14:04:00,153.515,153.522,153.512,153.517,115800003.0
2006-12-08 14:05:00,153.513,153.516,153.509,153.509,115499999.0
2006-12-08 14:06:00,153.498,153.498,153.489,153.495,82799999.0
2006-12-08 14:07:00,153.49,153.504,153.49,153.502,88300000.0
2006-12-08 14:08:00,153.5,153.512,153.494,153.494,129700000.0
2006-12-08 14:09:00,153.489,153.506,153.489,153.49,30599999.0
2006-12-08 14:10:00,153.486,153.488,153.471,153.472,55799999.0
2006-12-08 14:11:00,153.488,153.488,153.481,153.481,80100001.0
2006-12-08 14:12:00,153.488,153.493,153.479,153.493,40900000.0
2006-12-08 14:13:00,153.494,153.503,153.486,153.499,129700002.0
2006-12-08 14:14:00,153.494,153.495,153.48,153.495,64800000.0
2006-12-08 14:15:00,153.482,153.503,153.48,153.503,209799997.0
2006-12-08 14:16:00,153.5,153.5,153.5,153.5,72600001.0
2006-12-08 14:17:00,153.507,153.522,153.507,153.52,64600000.0
2006-12-08 14:18:00,153.507,153.507,153.49,153.5,46900000.0
2006-12-08 14:19:00,153.489,153.496,153.471,153.478,104200001.0
2006-12-08 14:20:00,153.485,153.52,153.485,153.52,71199999.0
2006-12-08 14:21:00,153.513,153.521,153.495,153.495,74600000.0
2006-12-08 14:22:00,153.497,153.5,153.471,153.471,89399999.0
2006-12-08 14:23:00,153.467,153.48,153.467,153.467,63800000.0
2006-12-08 14:24:00,153.475,153.488,153.465,153.488,68500000.0
2006-12-08 14:25:00,153.49,153.49,153.479,153.483,59999999.0
2006-12-08 14:26:00,153.487,153.487,153.477,153.487,51099999.0
2006-12-08 14:27:00,153.497,153.502,153.483,153.483,151700000.0
2006-12-08 14:28:00,153.478,153.487,153.47,153.487,67200000.0
2006-12-08 14:29:00,153.475,153.478,153.475,153.478,31200000.0
2006-12-08 14:30:00,153.466,153.477,153.458,153.458,49600000.0
2006-12-08 14:31:00,153.47,153.472,153.458,153.468,109800000.0
2006-12-08 14:32:00,153.462,153.469,153.454,153.465,98100000.0
2006-12-08 14:33:00,153.464,153.468,153.461,153.465,99300000.0
2006-12-08 14:34:00,153.461,153.472,153.458,153.471,55100000.0
2006-12-08 14:35:00,153.471,153.481,153.467,153.472,64800001.0
2006-12-08 14:36:00,153.468,153.472,153.456,153.468,98399999.0
2006-12-08 14:37:00,153.475,153.475,153.465,153.475,70399999.0
2006-12-08 14:38:00,153.465,153.471,153.457,153.457,117500002.0
2006-12-08 14:39:00,153.453,153.46,153.443,153.444,138800001.0
2006-12-08 14:40:00,153.435,153.453,153.422,153.453,99399999.0
2006-12-08 14:41:00,153.45,153.468,153.442,153.464,84900001.0
2006-12-08 14:42:00,153.458,153.478,153.457,153.457,72799999.0
2006-12-08 14:43:00,153.453,153.456,153.436,153.436,93999999.0
2006-12-08 14:44:00,153.451,153.463,153.451,153.463,61300001.0
2006-12-08 14:45:00,153.455,153.456,153.444,153.456,66099999.0
2006-12-08 14:46:00,153.457,153.463,153.452,153.463,98400002.0
2006-12-08 14:47:00,153.452,153.455,153.445,153.445,116599999.0
2006-12-08 14:48:00,153.453,153.462,153.446,153.452,110700001.0
2006-12-08 14:49:00,153.446,153.452,153.437,153.441,113599997.0
2006-12-08 14:50:00,153.433,153.436,153.414,153.425,116200003.0
2006-12-08 14:51:00,153.418,153.423,153.41,153.423,39200000.0
2006-12-08 14:52:00,153.417,153.425,153.408,153.414,54700001.0
2006-12-08 14:53:00,153.409,153.429,153.409,153.429,48800000.0
2006-12-08 14:54:00,153.439,153.462,153.434,153.462,33100000.0
2006-12-08 14:55:00,153.462,153.47,153.448,153.448,62799999.0
2006-12-08 14:56:00,153.453,153.467,153.453,153.46,155499998.0
2006-12-08 14:57:00,153.46,153.46,153.442,153.442,29800000.0
2006-12-08 14:58:00,153.441,153.453,153.44,153.44,88100001.0
2006-12-08 14:59:00,153.446,153.452,153.431,153.431,75600000.0
2006-12-08 15:00:00,153.441,153.446,153.425,153.434,102800001.0
2006-12-08 15:01:00,153.441,153.441,153.439,153.439,26099999.0
2006-12-08 15:02:00,153.44,153.45,153.44,153.448,206900000.0
2006-12-08 15:03:00,153.447,153.447,153.433,153.437,91199998.0
2006-12-08 15:04:00,153.436,153.449,153.428,153.449,65299999.0
2006-12-08 15:05:00,153.449,153.454,153.438,153.438,111800000.0
2006-12-08 15:06:00,153.436,153.436,153.424,153.43,44700000.0
2006-12-08 15:07:00,153.433,153.458,153.425,153.458,63599999.0
2006-12-08 15:08:00,153.464,153.464,153.455,153.455,29500000.0
2006-12-08 15:09:00,153.456,153.469,153.445,153.451,194600002.0
2006-12-08 15:10:00,153.445,153.464,153.441,153.463,79400000.0
2006-12-08 15:11:00,153.454,153.462,153.449,153.449,37400000.0
2006-12-08 15:12:00,153.449,153.458,153.444,153.457,148199999.0
2006-12-08 15:13:00,153.46,153.47,153.454,153.47,41800000.0
2006-12-08 15:14:00,153.478,153.482,153.463,153.47,111499999.0
2006-12-08 15:15:00,153.458,153.475,153.455,153.455,46500000.0
2006-12-08 15:16:00,153.455,153.475,153.451,153.467,105500000.0
2006-12-08 15:17:00,153.479,153.492,153.476,153.492,85299999.0
2006-12-08 15:18:00,153.513,153.544,153.513,153.535,46500000.0
2006-12-08 15:19:00,153.53,153.53,153.516,153.525,82299997.0
2006-12-08 15:20:00,153.52,153.53,153.516,153.519,100099999.0
2006-12-08 15:21:00,153.513,153.521,153.505,153.505,60699999.0
2006-12-08 15:22:00,153.497,153.5,153.481,153.481,95500001.0
2006-12-08 15:23:00,153.486,153.512,153.486,153.512,112500001.0
2006-12-08 15:24:00,153.522,153.539,153.514,153.539,71399999.0
2006-12-08 15:25:00,153.555,153.555,153.531,153.531,54499998.0
2006-12-08 15:26:00,153.54,153.559,153.54,153.546,137900000.0
2006-12-08 15:27:00,153.547,153.547,153.527,153.527,103200001.0
2006-12-08 15:28:00,153.525,153.525,153.417,153.447,122600002.0
2006-12-08 15:29:00,153.44,153.466,153.419,153.458,108699999.0
2006-12-08 15:30:00,153.395,153.493,153.341,153.493,49400000.0
2006-12-08 15:31:00,153.492,153.567,153.448,153.552,159100004.0
2006-12-08 15:32:00,153.528,153.543,153.478,153.478,101600002.0
2006-12-08 15:33:00,153.479,153.491,153.479,153.481,159599998.0
2006-12-08 15:34:00,153.495,153.52,153.471,153.52,103299998.0
2006-12-08 15:35:00,153.555,153.559,153.547,153.549,53300001.0
2006-12-08 15:36:00,153.561,153.561,153.502,153.521,138999998.0
2006-12-08 15:37:00,153.526,153.536,153.517,153.519,271700001.0
2006-12-08 15:38:00,153.52,153.528,153.512,153.513,101100000.0
2006-12-08 15:39:00,153.518,153.536,153.511,153.53,180100001.0
2006-12-08 15:40:00,153.52,153.527,153.51,153.51,153200002.0
2006-12-08 15:41:00,153.519,153.536,153.51,153.51,64100000.0
2006-12-08 15:42:00,153.508,153.534,153.506,153.515,59200000.0
2006-12-08 15:43:00,153.515,153.535,153.51,153.535,64600001.0
2006-12-08 15:44:00,153.539,153.549,153.523,153.525,112600002.0
2006-12-08 15:45:00,153.548,153.602,153.548,153.598,96799998.0
2006-12-08 15:46:00,153.585,153.658,153.584,153.657,94100000.0
2006-12-08 15:47:00,153.644,153.647,153.602,153.611,74900000.0
2006-12-08 15:48:00,153.604,153.609,153.58,153.59,159699999.0
2006-12-08 15:49:00,153.591,153.603,153.57,153.57,77900000.0
2006-12-08 15:50:00,153.566,153.566,153.524,153.536,129399998.0
2006-12-08 15:51:00,153.524,153.524,153.505,153.514,66400001.0
2006-12-08 15:52:00,153.529,153.649,153.527,153.644,32100000.0
2006-12-08 15:53:00,153.665,153.666,153.563,153.571,76199998.0
2006-12-08 15:54:00,153.585,153.594,153.535,153.535,77799999.0
2006-12-08 15:55:00,153.538,153.55,153.522,153.548,100699999.0
2006-12-08 15:56:00,153.561,153.561,153.53,153.559,49099999.0
2006-12-08 15:57:00,153.571,153.587,153.564,153.587,80300000.0
2006-12-08 15:58:00,153.583,153.583,153.54,153.554,80099998.0
2006-12-08 15:59:00,153.545,153.552,153.542,153.542,85899999.0
2006-12-08 16:00:00,153.544,153.546,153.517,153.517,110999999.0
2006-12-08 16:01:00,153.535,153.537,153.52,153.53,174900000.0
2006-12-08 16:02:00,153.535,153.541,153.51,153.51,101299999.0
2006-12-08 16:03:00,153.531,153.536,153.515,153.524,95499999.0
2006-12-08 16:04:00,153.525,153.525,153.502,153.509,118300000.0
2006-12-08 16:05:00,153.5,153.504,153.486,153.497,89500000.0
2006-12-08 16:06:00,153.501,153.521,153.501,153.508,70100001.0
2006-12-08 16:07:00,153.522,153.53,153.513,153.513,67900000.0
2006-12-08 16:08:00,153.515,153.524,153.507,153.524,154400000.0
2006-12-08 16:09:00,153.513,153.521,153.51,153.52,112700004.0
2006-12-08 16:10:00,153.501,153.515,153.488,153.504,74699998.0
2006-12-08 16:11:00,153.496,153.5,153.482,153.5,107400000.0
2006-12-08 16:12:00,153.509,153.519,153.492,153.492,65799999.0
2006-12-08 16:13:00,153.496,153.496,153.494,153.494,11700000.0
2006-12-08 16:14:00,153.508,153.508,153.464,153.464,56200000.0
2006-12-08 16:15:00,153.448,153.467,153.439,153.46,65300000.0
2006-12-08 16:16:00,153.458,153.463,153.449,153.462,155699998.0
2006-12-08 16:17:00,153.463,153.478,153.435,153.435,149900001.0
2006-12-08 16:18:00,153.447,153.465,153.447,153.452,59600000.0
2006-12-08 16:19:00,153.442,153.448,153.41,153.436,103300002.0
2006-12-08 16:20:00,153.45,153.45,153.416,153.42,109400000.0
2006-12-08 16:21:00,153.425,153.448,153.424,153.445,72000000.0
2006-12-08 16:22:00,153.434,153.447,153.434,153.444,111300000.0
2006-12-08 16:23:00,153.452,153.457,153.444,153.448,169100000.0
2006-12-08 16:24:00,153.447,153.466,153.447,153.453,86000003.0
2006-12-08 16:25:00,153.458,153.461,153.45,153.45,49500000.0
2006-12-08 16:26:00,153.442,153.451,153.44,153.442,47300001.0
2006-12-08 16:27:00,153.452,153.456,153.438,153.448,57000000.0
2006-12-08 16:28:00,153.451,153.463,153.451,153.46,76199999.0
2006-12-08 16:29:00,153.453,153.483,153.453,153.477,172699997.0
2006-12-08 16:30:00,153.49,153.501,153.48,153.501,45900000.0
2006-12-08 16:31:00,153.497,153.507,153.489,153.49,118599998.0
2006-12-08 16:32:00,153.486,153.491,153.473,153.473,171200001.0
2006-12-08 16:33:00,153.482,153.484,153.47,153.475,166900000.0
2006-12-08 16:34:00,153.485,153.485,153.451,153.451,109799999.0
2006-12-08 16:35:00,153.453,153.457,153.447,153.447,114999998.0
2006-12-08 16:36:00,153.441,153.46,153.441,153.442,58400000.0
2006-12-08 16:37:00,153.438,153.445,153.438,153.442,152500001.0
2006-12-08 16:38:00,153.445,153.46,153.441,153.46,31800000.0
2006-12-08 16:39:00,153.455,153.455,153.439,153.45,51000000.0
2006-12-08 16:40:00,153.456,153.456,153.442,153.448,79100000.0
2006-12-08 16:41:00,153.453,153.455,153.443,153.454,101000000.0
2006-12-08 16:42:00,153.462,153.477,153.455,153.455,49300001.0
2006-12-08 16:43:00,153.452,153.452,153.433,153.45,123000002.0
2006-12-08 16:44:00,153.46,153.471,153.453,153.467,129499998.0
2006-12-08 16:45:00,153.477,153.477,153.458,153.458,77600000.0
2006-12-08 16:46:00,153.461,153.469,153.455,153.467,176000002.0
2006-12-08 16:47:00,153.46,153.468,153.456,153.462,64800000.0
2006-12-08 16:48:00,153.453,153.465,153.451,153.452,43600000.0
2006-12-08 16:49:00,153.453,153.458,153.45,153.458,127999997.0
2006-12-08 16:50:00,153.465,153.465,153.446,153.458,106800000.0
2006-12-08 16:51:00,153.458,153.468,153.448,153.461,96099999.0
2006-12-08 16:52:00,153.462,153.467,153.459,153.462,86300003.0
2006-12-08 16:53:00,153.474,153.49,153.474,153.478,104400001.0
2006-12-08 16:54:00,153.476,153.476,153.463,153.469,64599999.0
2006-12-08 16:55:00,153.455,153.467,153.451,153.456,72199999.0
2006-12-08 16:56:00,153.46,153.477,153.46,153.475,84699998.0
2006-12-08 16:57:00,153.476,153.503,153.47,153.5,50499999.0
2006-12-08 16:58:00,153.493,153.493,153.473,153.49,195400001.0
2006-12-08 16:59:00,153.488,153.52,153.468,153.511,67500000.0
2006-12-08 17:00:00,153.501,153.516,153.464,153.481,166800003.0
2006-12-08 17:01:00,153.476,153.498,153.472,153.498,51099999.0
2006-12-08 17:02:00,153.52,153.556,153.52,153.556,44400000.0
2006-12-08 17:03:00,153.544,153.554,153.53,153.53,100000002.0
2006-12-08 17:04:00,153.516,153.531,153.506,153.524,143800000.0
2006-12-08 17:05:00,153.522,153.547,153.522,153.527,59699999.0
2006-12-08 17:06:00,153.521,153.532,153.496,153.532,61200000.0
2006-12-08 17:07:00,153.544,153.544,153.509,153.542,143499996.0
2006-12-08 17:08:00,153.539,153.539,153.518,153.52,152100002.0
2006-12-08 17:09:00,153.517,153.517,153.504,153.504,98699998.0
2006-12-08 17:10:00,153.504,153.517,153.504,153.512,142700003.0
2006-12-08 17:11:00,153.523,153.526,153.492,153.492,95699998.0
2006-12-08 17:12:00,153.5,153.505,153.488,153.505,131900002.0
2006-12-08 17:13:00,153.492,153.506,153.467,153.467,149600000.0
2006-12-08 17:14:00,153.478,153.482,153.451,153.454,69199999.0
2006-12-08 17:15:00,153.456,153.5,153.456,153.5,83700001.0
2006-12-08 17:16:00,153.502,153.504,153.476,153.477,44700001.0
2006-12-08 17:17:00,153.483,153.487,153.47,153.484,210899999.0
2006-12-08 17:18:00,153.483,153.532,153.477,153.532,108800000.0
2006-12-08 17:19:00,153.544,153.549,153.538,153.549,78600000.0
2006-12-08 17:20:00,153.548,153.562,153.536,153.536,72700000.0
2006-12-08 17:21:00,153.535,153.582,153.531,153.582,53800000.0
2006-12-08 17:22:00,153.585,153.596,153.585,153.595,125100000.0
2006-12-08 17:23:00,153.608,153.634,153.608,153.624,74599999.0
2006-12-08 17:24:00,153.633,153.643,153.625,153.643,143100001.0
2006-12-08 17:25:00,153.63,153.654,153.63,153.646,68900000.0
2006-12-08 17:26:00,153.657,153.677,153.655,153.655,98400000.0
2006-12-08 17:27:00,153.652,153.668,153.632,153.632,37700000.0
2006-12-08 17:28:00,153.615,153.636,153.615,153.624,61600000.0
2006-12-08 17:29:00,153.625,153.625,153.604,153.607,27500000.0
2006-12-08 17:30:00,153.62,153.654,153.62,153.628,46400000.0
2006-12-08 17:31:00,153.642,153.674,153.642,153.674,96600000.0
2006-12-08 17:32:00,153.668,153.678,153.666,153.667,107500003.0
2006-12-08 17:33:00,153.661,153.703,153.661,153.703,86100000.0
2006-12-08 17:34:00,153.715,153.729,153.701,153.702,44000000.0
2006-12-08 17:35:00,153.712,153.721,153.695,153.696,76299999.0
2006-12-08 17:36:00,153.707,153.724,153.707,153.717,88699999.0
2006-12-08 17:37:00,153.73,153.769,153.73,153.762,119200000.0
2006-12-08 17:38:00,153.772,153.772,153.747,153.748,128700001.0
2006-12-08 17:39:00,153.754,153.765,153.747,153.758,101900000.0
2006-12-08 17:40:00,153.755,153.776,153.748,153.763,143000000.0
2006-12-08 17:41:00,153.769,153.776,153.751,153.751,148399998.0
2006-12-08 17:42:00,153.759,153.763,153.745,153.763,67499999.0
2006-12-08 17:43:00,153.755,153.755,153.737,153.747,76700000.0
2006-12-08 17:44:00,153.752,153.752,153.728,153.73,100100000.0
2006-12-08 17:45:00,153.722,153.731,153.717,153.729,56199999.0
2006-12-08 17:46:00,153.725,153.728,153.723,153.728,34200000.0
2006-12-08 17:47:00,153.734,153.747,153.728,153.739,67199999.0
2006-12-08 17:48:00,153.738,153.738,153.724,153.735,235499997.0
2006-12-08 17:49:00,153.721,153.728,153.711,153.728,112600002.0
2006-12-08 17:50:00,153.737,153.76,153.737,153.76,104900003.0
2006-12-08 17:51:00,153.763,153.773,153.755,153.758,126099998.0
2006-12-08 17:52:00,153.751,153.763,153.749,153.763,78800000.0
2006-12-08 17:53:00,153.758,153.773,153.757,153.773,57499999.0
2006-12-08 17:54:00,153.776,153.779,153.759,153.772,60700000.0
2006-12-08 17:55:00,153.771,153.778,153.766,153.778,96699999.0
2006-12-08 17:56:00,153.786,153.798,153.778,153.795,67500001.0
2006-12-08 17:57:00,153.794,153.794,153.774,153.775,67900000.0
2006-12-08 17:58:00,153.782,153.784,153.772,153.781,139200001.0
2006-12-08 17:59:00,153.775,153.788,153.775,153.78,135700000.0
2006-12-08 18:00:00,153.772,153.772,153.753,153.76,55899998.0
2006-12-08 18:01:00,153.763,153.782,153.747,153.748,1548800006.0
2006-12-08 18:02:00,153.71,153.74,153.65,153.66,1230400004.0
2006-12-08 18:03:00,153.65,153.65,153.62,153.63,1230400004.0
2006-12-08 18:04:00,153.75,153.767,153.75,153.76,1230400004.0
2006-12-08 18:05:00,153.762,153.771,153.74,153.771,1574500004.0
2006-12-08 18:06:00,153.775,153.787,153.765,153.787,1195799999.0
2006-12-08 18:07:00,153.787,153.802,153.779,153.79,1755000000.0
2006-12-08 18:08:00,153.792,153.793,153.78,153.786,1507099995.0
2006-12-08 18:09:00,153.777,153.778,153.751,153.753,1448799999.0
2006-12-08 18:10:00,153.752,153.752,153.737,153.747,1004600004.0
2006-12-08 18:11:00,153.756,153.776,153.756,153.767,654900000.0
2006-12-08 18:12:00,153.772,153.792,153.769,153.778,826399995.0
2006-12-08 18:13:00,153.775,153.779,153.756,153.775,1378500003.0
2006-12-08 18:14:00,153.776,153.784,153.77,153.78,1420699989.0
2006-12-08 18:15:00,153.777,153.785,153.77,153.776,1706399992.0
2006-12-08 18:16:00,153.775,153.776,153.762,153.77,1583600001.0
2006-12-08 18:17:00,153.767,153.781,153.766,153.775,613799995.0
2006-12-08 18:18:00,153.779,153.805,153.778,153.8,526700000.0
2006-12-08 18:19:00,153.799,153.807,153.79,153.795,735499991.0
2006-12-08 18:20:00,153.797,153.804,153.781,153.796,1404999998.0
2006-12-08 18:21:00,153.798,153.819,153.794,153.807,1088699998.0
2006-12-08 18:22:00,153.808,153.81,153.787,153.79,1043699998.0
2006-12-08 18:23:00,153.791,153.804,153.788,153.797,1645899998.0
2006-12-08 18:24:00,153.789,153.793,153.774,153.774,1053900001.0
2006-12-08 18:25:00,153.783,153.835,153.783,153.829,1221599997.0
2006-12-08 18:26:00,153.83,153.844,153.826,153.83,1124500003.0
2006-12-08 18:27:00,153.821,153.829,153.806,153.806,745000001.0
2006-12-08 18:28:00,153.812,153.83,153.798,153.83,890600004.0
2006-12-08 18:29:00,153.829,153.831,153.816,153.819,960800011.0
2006-12-08 18:30:00,153.817,153.823,153.809,153.813,382700000.0
2006-12-08 18:31:00,153.81,153.821,153.804,153.817,955299998.0
2006-12-08 18:32:00,153.817,153.819,153.797,153.81,1249300003.0
2006-12-08 18:33:00,153.803,153.822,153.801,153.811,1736700002.0
2006-12-08 18:34:00,153.807,153.823,153.801,153.811,1392899998.0
2006-12-08 18:35:00,153.824,153.837,153.819,153.83,1206100010.0
2006-12-08 18:36:00,153.832,153.845,153.823,153.836,784799995.0
2006-12-08 18:37:00,153.837,153.851,153.837,153.85,568000002.0
2006-12-08 18:38:00,153.853,153.853,153.843,153.846,329699998.0
2006-12-08 18:39:00,153.847,153.861,153.844,153.85,424299995.0
2006-12-08 18:40:00,153.848,153.869,153.848,153.857,1148199988.0
2006-12-08 18:41:00,153.856,153.887,153.856,153.885,509399997.0
2006-12-08 18:42:00,153.889,153.925,153.882,153.882,689099996.0
2006-12-08 18:43:00,153.883,153.918,153.877,153.886,250499998.0
2006-12-08 18:44:00,153.885,153.893,153.858,153.858,415200002.0
2006-12-08 18:45:00,153.855,153.89,153.855,153.882,292300002.0
2006-12-08 18:46:00,153.883,153.896,153.883,153.893,626300003.0
2006-12-08 18:47:00,153.895,153.933,153.895,153.917,183899998.0
2006-12-08 18:48:00,153.92,153.965,153.92,153.928,552699998.0
2006-12-08 18:49:00,153.92,153.925,153.834,153.864,490699999.0
2006-12-08 18:50:00,153.865,153.939,153.865,153.928,784299999.0
2006-12-08 18:51:00,153.945,154.012,153.945,153.961,551899997.0
2006-12-08 18:52:00,153.958,153.958,153.855,153.915,775700001.0
2006-12-08 18:53:00,153.916,153.945,153.9,153.902,955800001.0
2006-12-08 18:54:00,153.887,153.9,153.755,153.777,738299999.0
2006-12-08 18:55:00,153.745,153.758,153.591,153.676,948399995.0
2006-12-08 18:56:00,153.672,153.699,153.627,153.658,412000000.0
2006-12-08 18:57:00,153.658,153.659,153.624,153.637,392699996.0
2006-12-08 18:58:00,153.633,153.633,153.554,153.569,658700000.0
2006-12-08 18:59:00,153.568,153.597,153.542,153.58,872599998.0
2006-12-08 19:00:00,153.565,153.633,153.554,153.633,326199996.0
2006-12-08 19:01:00,153.656,153.723,153.634,153.723,281200001.0
2006-12-08 19:02:00,153.704,153.726,153.617,153.617,533800000.0
2006-12-08 19:03:00,153.605,153.65,153.594,153.594,948200001.0
2006-12-08 19:04:00,153.597,153.702,153.587,153.691,417300002.0
2006-12-08 19:05:00,153.691,153.742,153.691,153.693,613700000.0
2006-12-08 19:06:00,153.705,153.765,153.705,153.746,745299996.0
2006-12-08 19:07:00,153.76,153.798,153.76,153.775,898000000.0
2006-12-08 19:08:00,153.775,153.841,153.773,153.813,880599999.0
2006-12-08 19:09:00,153.798,153.8,153.745,153.772,770100001.0
2006-12-08 19:10:00,153.78,153.83,153.773,153.807,170599999.0
2006-12-08 19:11:00,153.802,153.802,153.74,153.74,356899999.0
2006-12-08 19:12:00,153.746,153.773,153.734,153.765,460500000.0
2006-12-08 19:13:00,153.768,153.769,153.744,153.748,76699999.0
2006-12-08 19:14:00,153.752,153.78,153.728,153.767,247100000.0
2006-12-08 19:15:00,153.763,153.772,153.741,153.772,1013000007.0
2006-12-08 19:16:00,153.771,153.774,153.736,153.743,434600000.0
2006-12-08 19:17:00,153.725,153.75,153.72,153.75,467900004.0
2006-12-08 19:18:00,153.757,153.775,153.757,153.761,231000000.0
2006-12-08 19:19:00,153.765,153.805,153.765,153.787,708000004.0
2006-12-08 19:20:00,153.799,153.812,153.785,153.785,302900000.0
2006-12-08 19:21:00,153.793,153.798,153.768,153.788,578400006.0
2006-12-08 19:22:00,153.79,153.803,153.788,153.793,84400000.0
2006-12-08 19:23:00,153.797,153.801,153.768,153.771,1364199996.0
2006-12-08 19:24:00,153.772,153.796,153.765,153.789,792099987.0
2006-12-08 19:25:00,153.778,153.789,153.76,153.77,600399997.0
2006-12-08 19:26:00,153.774,153.782,153.758,153.771,1310799989.0
2006-12-08 19:27:00,153.777,153.82,153.777,153.797,612899997.0
2006-12-08 19:28:00,153.79,153.793,153.77,153.771,594099996.0
2006-12-08 19:29:00,153.763,153.763,153.728,153.732,335699998.0
2006-12-08 19:30:00,153.722,153.739,153.708,153.719,683199997.0
2006-12-08 19:31:00,153.719,153.738,153.713,153.731,710799996.0
2006-12-08 19:32:00,153.732,153.756,153.732,153.756,866999994.0
2006-12-08 19:33:00,153.768,153.796,153.768,153.785,620499994.0
2006-12-08 19:34:00,153.795,153.804,153.784,153.791,858399992.0
2006-12-08 19:35:00,153.794,153.81,153.791,153.81,625299998.0
2006-12-08 19:36:00,153.822,153.831,153.81,153.82,549399998.0
2006-12-08 19:37:00,153.814,153.818,153.812,153.812,47500000.0
2006-12-08 19:38:00,153.823,153.848,153.823,153.832,401300000.0
2006-12-08 19:39:00,153.838,153.845,153.829,153.835,636599997.0
2006-12-08 19:40:00,153.84,153.842,153.822,153.825,467100002.0
2006-12-08 19:41:00,153.817,153.839,153.816,153.816,644800000.0
2006-12-08 19:42:00,153.82,153.836,153.81,153.818,532899998.0
2006-12-08 19:43:00,153.83,153.837,153.824,153.824,84500000.0
2006-12-08 19:44:00,153.825,153.84,153.824,153.833,479999997.0
2006-12-08 19:45:00,153.838,153.844,153.835,153.837,127900000.0
2006-12-08 19:46:00,153.837,153.844,153.83,153.841,296000003.0
2006-12-08 19:47:00,153.84,153.843,153.821,153.836,289500001.0
2006-12-08 19:48:00,153.833,153.833,153.814,153.832,897099993.0
2006-12-08 19:49:00,153.839,153.839,153.804,153.808,269499997.0
2006-12-08 19:50:00,153.811,153.829,153.808,153.81,277000000.0
2006-12-08 19:51:00,153.811,153.816,153.798,153.81,375499999.0
2006-12-08 19:52:00,153.819,153.826,153.812,153.823,481800003.0
2006-12-08 19:53:00,153.829,153.837,153.816,153.82,620599996.0
2006-12-08 19:54:00,153.817,153.828,153.813,153.825,445799997.0
2006-12-08 19:55:00,153.822,153.822,153.81,153.81,257899998.0
2006-12-08 19:56:00,153.81,153.815,153.799,153.8,394199998.0
2006-12-08 19:57:00,153.784,153.787,153.773,153.778,580799999.0
2006-12-08 19:58:00,153.785,153.795,153.78,153.788,477900000.0
2006-12-08 19:59:00,153.79,153.799,153.777,153.795,583100001.0
2006-12-08 20:00:00,153.798,153.806,153.793,153.8,190399999.0
2006-12-08 20:01:00,153.799,153.803,153.789,153.8,469099998.0
2006-12-08 20:02:00,153.803,153.819,153.803,153.804,298000001.0
2006-12-08 20:03:00,153.807,153.813,153.803,153.803,292299999.0
2006-12-08 20:04:00,153.8,153.809,153.799,153.805,369100000.0
2006-12-08 20:05:00,153.805,153.816,153.802,153.806,801799996.0
2006-12-08 20:06:00,153.81,153.813,153.8,153.803,502800004.0
2006-12-08 20:07:00,153.795,153.807,153.79,153.8,213500000.0
2006-12-08 20:08:00,153.798,153.799,153.793,153.798,632600002.0
2006-12-08 20:09:00,153.802,153.809,153.778,153.785,403500002.0
2006-12-08 20:10:00,153.781,153.792,153.777,153.789,365799999.0
2006-12-08 20:11:00,153.795,153.798,153.781,153.795,716700001.0
2006-12-08 20:12:00,153.787,153.792,153.775,153.777,745599997.0
2006-12-08 20:13:00,153.777,153.79,153.777,153.786,306100000.0
2006-12-08 20:14:00,153.778,153.778,153.763,153.763,369100004.0
2006-12-08 20:15:00,153.768,153.781,153.759,153.759,813600000.0
2006-12-08 20:16:00,153.751,153.766,153.717,153.735,370300001.0
2006-12-08 20:17:00,153.747,153.759,153.735,153.735,352199999.0
2006-12-08 20:18:00,153.74,153.745,153.736,153.744,162700001.0
2006-12-08 20:19:00,153.745,153.755,153.738,153.743,442199995.0
2006-12-08 20:20:00,153.748,153.754,153.741,153.743,218999999.0
2006-12-08 20:21:00,153.742,153.749,153.738,153.747,397900002.0
2006-12-08 20:22:00,153.748,153.752,153.736,153.746,445799996.0
2006-12-08 20:23:00,153.748,153.757,153.735,153.744,552699999.0
2006-12-08 20:24:00,153.75,153.759,153.745,153.746,211900000.0
2006-12-08 20:25:00,153.752,153.762,153.749,153.759,467300004.0
2006-12-08 20:26:00,153.758,153.763,153.748,153.752,411400001.0
2006-12-08 20:27:00,153.75,153.765,153.746,153.765,682300003.0
2006-12-08 20:28:00,153.755,153.755,153.738,153.75,937199999.0
2006-12-08 20:29:00,153.756,153.763,153.746,153.75,1197599996.0
2006-12-08 20:30:00,153.749,153.765,153.738,153.745,2018700004.0
2006-12-08 20:31:00,153.739,153.744,153.725,153.735,1298999993.0
2006-12-08 20:32:00,153.733,153.736,153.719,153.722,1141400006.0
2006-12-08 20:33:00,153.721,153.752,153.72,153.752,563400005.0
2006-12-08 20:34:00,153.747,153.751,153.735,153.735,378499999.0
2006-12-08 20:35:00,153.731,153.731,153.71,153.72,323999999.0
2006-12-08 20:36:00,153.719,153.729,153.714,153.728,658199998.0
2006-12-08 20:37:00,153.737,153.74,153.726,153.738,393099999.0
2006-12-08 20:38:00,153.743,153.743,153.724,153.737,912100005.0
2006-12-08 20:39:00,153.735,153.735,153.722,153.73,688599995.0
2006-12-08 20:40:00,153.733,153.745,153.73,153.732,996999994.0
2006-12-08 20:41:00,153.728,153.733,153.719,153.728,378300000.0
2006-12-08 20:42:00,153.722,153.729,153.716,153.729,479699998.0
2006-12-08 20:43:00,153.726,153.728,153.714,153.719,456000000.0
2006-12-08 20:44:00,153.722,153.743,153.718,153.73,960600000.0
2006-12-08 20:45:00,153.735,153.737,153.72,153.723,620399997.0
2006-12-08 20:46:00,153.733,153.74,153.726,153.731,969600005.0
2006-12-08 20:47:00,153.729,153.741,153.724,153.728,788300000.0
2006-12-08 20:48:00,153.73,153.743,153.73,153.73,595499995.0
2006-12-08 20:49:00,153.73,153.739,153.727,153.736,399799996.0
2006-12-08 20:50:00,153.732,153.747,153.731,153.731,1210199995.0
2006-12-08 20:51:00,153.726,153.736,153.724,153.732,476399999.0
2006-12-08 20:52:00,153.73,153.735,153.725,153.73,213400001.0
2006-12-08 20:53:00,153.73,153.736,153.719,153.727,886199992.0
2006-12-08 20:54:00,153.722,153.73,153.722,153.727,162099997.0
2006-12-08 20:55:00,153.727,153.728,153.712,153.717,757299997.0
2006-12-08 20:56:00,153.704,153.72,153.697,153.699,798399996.0
2006-12-08 20:57:00,153.705,153.73,153.705,153.718,814099996.0
2006-12-08 20:58:00,153.723,153.739,153.712,153.726,1012000004.0
2006-12-08 20:59:00,153.728,153.734,153.718,153.72,1037200005.0
2006-12-08 21:00:00,153.718,153.726,153.705,153.718,1021199999.0
2006-12-08 21:01:00,153.723,153.723,153.701,153.716,833399996.0
2006-12-08 21:02:00,153.712,153.726,153.71,153.712,639700007.0
2006-12-08 21:03:00,153.713,153.725,153.708,153.71,753500002.0
2006-12-08 21:04:00,153.711,153.718,153.706,153.715,485099998.0
2006-12-08 21:05:00,153.72,153.73,153.714,153.726,462200000.0
2006-12-08 21:06:00,153.72,153.73,153.715,153.717,744400001.0
2006-12-08 21:07:00,153.717,153.727,153.711,153.716,612099999.0
2006-12-08 21:08:00,153.715,153.727,153.712,153.712,480400000.0
2006-12-08 21:09:00,153.722,153.73,153.72,153.72,157299999.0
2006-12-08 21:10:00,153.727,153.743,153.724,153.724,332899999.0
2006-12-08 21:11:00,153.718,153.736,153.718,153.732,295100001.0
2006-12-08 21:12:00,153.732,153.744,153.727,153.727,408200001.0
2006-12-08 21:13:00,153.727,153.751,153.724,153.751,700100004.0
2006-12-08 21:14:00,153.745,153.745,153.715,153.73,793900003.0
2006-12-08 21:15:00,153.727,153.733,153.716,153.716,780100001.0
2006-12-08 21:16:00,153.716,153.736,153.715,153.722,526600001.0
2006-12-08 21:17:00,153.72,153.725,153.711,153.72,783800007.0
2006-12-08 21:18:00,153.719,153.721,153.708,153.716,346500001.0
2006-12-08 21:19:00,153.708,153.737,153.708,153.727,559800001.0
2006-12-08 21:20:00,153.725,153.741,153.714,153.722,976000002.0
2006-12-08 21:21:00,153.723,153.738,153.707,153.721,706199999.0
2006-12-08 21:22:00,153.71,153.732,153.699,153.71,732899996.0
2006-12-08 21:23:00,153.713,153.725,153.713,153.723,856499999.0
2006-12-08 21:24:00,153.725,153.735,153.718,153.721,500500001.0
2006-12-08 21:25:00,153.717,153.724,153.71,153.715,699900000.0
2006-12-08 21:26:00,153.71,153.711,153.694,153.694,325699997.0
2006-12-08 21:27:00,153.695,153.699,153.688,153.699,257600000.0
2006-12-08 21:28:00,153.701,153.708,153.701,153.701,109899999.0
2006-12-08 21:29:00,153.703,153.718,153.703,153.712,246800001.0
2006-12-08 21:30:00,153.713,153.729,153.713,153.729,331499996.0
2006-12-08 21:31:00,153.73,153.733,153.723,153.723,84600000.0
2006-12-08 21:32:00,153.723,153.736,153.72,153.721,750599994.0
2006-12-08 21:33:00,153.721,153.733,153.721,153.728,164000000.0
2006-12-08 21:34:00,153.732,153.738,153.731,153.734,264799999.0
2006-12-08 21:35:00,153.733,153.739,153.728,153.732,371600001.0
2006-12-08 21:36:00,153.729,153.731,153.721,153.725,267000005.0
2006-12-08 21:37:00,153.735,153.753,153.735,153.743,149500002.0
2006-12-08 21:38:00,153.745,153.745,153.732,153.735,115700000.0
2006-12-08 21:39:00,153.734,153.734,153.721,153.734,375300001.0
2006-12-08 21:40:00,153.732,153.744,153.721,153.739,251899998.0
2006-12-08 21:41:00,153.742,153.742,153.733,153.733,64600000.0
2006-12-08 21:42:00,153.732,153.746,153.721,153.746,252800001.0
2006-12-08 21:43:00,153.745,153.75,153.728,153.735,417899996.0
2006-12-08 21:44:00,153.734,153.74,153.725,153.732,642800000.0
2006-12-08 21:45:00,153.74,153.755,153.737,153.74,278899999.0
2006-12-08 21:46:00,153.733,153.733,153.695,153.724,609300002.0
2006-12-08 21:47:00,153.73,153.742,153.718,153.719,374499997.0
2006-12-08 21:48:00,153.717,153.721,153.698,153.714,100400000.0
2006-12-08 21:49:00,153.704,153.734,153.704,153.725,165300002.0
2006-12-08 21:50:00,153.725,153.725,153.703,153.71,64800000.0
2006-12-08 21:51:00,153.709,153.719,153.699,153.705,185899995.0
2006-12-08 21:52:00,153.698,153.728,153.698,153.728,116600000.0
2006-12-08 21:53:00,153.726,153.726,153.717,153.72,95300002.0
2006-12-08 21:54:00,153.719,153.719,153.705,153.71,101200003.0
2006-12-08 21:55:00,153.71,153.71,153.695,153.699,94399998.0
2006-12-08 21:56:00,153.708,153.71,153.678,153.68,56800000.0
2006-12-08 21:57:00,153.679,153.697,153.679,153.696,82999997.0
2006-12-08 21:58:00,153.685,153.689,153.68,153.689,66900000.0
2006-12-08 21:59:00,153.688,153.696,153.681,153.696,163100000.0
2006-12-08 22:00:00,153.698,153.699,153.689,153.689,230200001.0
2006-12-08 22:01:00,153.687,153.701,153.669,153.682,511199997.0
2006-12-08 22:02:00,153.685,153.692,153.665,153.665,366399999.0
2006-12-08 22:03:00,153.66,153.673,153.66,153.67,132400002.0
2006-12-08 22:04:00,153.672,153.673,153.66,153.67,201300001.0
2006-12-08 22:05:00,153.65,153.655,153.628,153.635,148200001.0
2006-12-08 22:06:00,153.634,153.639,153.625,153.625,66000000.0
2006-12-08 22:07:00,153.635,153.637,153.624,153.635,150500003.0
2006-12-08 22:08:00,153.645,153.657,153.645,153.652,164299999.0
2006-12-08 22:09:00,153.64,153.652,153.636,153.65,76499998.0
2006-12-08 22:10:00,153.652,153.652,153.638,153.647,103699999.0
2006-12-08 22:11:00,153.642,153.661,153.642,153.656,121900000.0
2006-12-08 22:12:00,153.658,153.683,153.651,153.671,215399999.0
2006-12-08 22:13:00,153.666,153.68,153.65,153.68,220000003.0
2006-12-08 22:14:00,153.692,153.7,153.673,153.693,115299999.0
2006-12-08 22:15:00,153.697,153.706,153.687,153.687,143700002.0
2006-12-08 22:16:00,153.69,153.7,153.686,153.695,155499998.0
2006-12-08 22:17:00,153.687,153.701,153.677,153.701,54200000.0
2006-12-08 22:18:00,153.713,153.714,153.692,153.705,124699998.0
2006-12-08 22:19:00,153.705,153.711,153.681,153.689,87500001.0
2006-12-08 22:20:00,153.702,153.707,153.701,153.703,176499998.0
2006-12-08 22:21:00,153.683,153.693,153.681,153.684,73899999.0
2006-12-08 22:22:00,153.688,153.701,153.678,153.696,173900000.0
2006-12-08 22:23:00,153.694,153.694,153.664,153.677,253500002.0
2006-12-08 22:24:00,153.675,153.677,153.663,153.667,123100001.0
2006-12-08 22:25:00,153.665,153.674,153.665,153.665,212800001.0
2006-12-08 22:26:00,153.663,153.688,153.662,153.677,115100001.0
2006-12-08 22:27:00,153.674,153.687,153.673,153.684,632499995.0
2006-12-08 22:28:00,153.683,153.695,153.673,153.689,168399999.0
2006-12-08 22:29:00,153.696,153.701,153.687,153.695,57499999.0
2006-12-08 22:30:00,153.707,153.721,153.707,153.713,73600000.0
2006-12-08 22:31:00,153.705,153.705,153.694,153.698,196900001.0
2006-12-08 22:32:00,153.7,153.7,153.683,153.695,193299997.0
2006-12-08 22:33:00,153.708,153.708,153.699,153.702,306400001.0
2006-12-08 22:34:00,153.702,153.71,153.693,153.705,166500000.0
2006-12-08 22:35:00,153.691,153.706,153.679,153.682,102700000.0
2006-12-08 22:36:00,153.693,153.713,153.693,153.703,437499996.0
2006-12-08 22:37:00,153.701,153.711,153.699,153.704,222200000.0
2006-12-08 22:38:00,153.692,153.709,153.692,153.705,181299999.0
2006-12-08 22:39:00,153.708,153.714,153.701,153.705,246099997.0
2006-12-08 22:40:00,153.707,153.719,153.704,153.711,432000000.0
2006-12-08 22:41:00,153.708,153.708,153.692,153.692,102099998.0
2006-12-08 22:42:00,153.707,153.716,153.692,153.708,286399999.0
2006-12-08 22:43:00,153.703,153.703,153.673,153.673,116300002.0
2006-12-08 22:44:00,153.678,153.707,153.678,153.707,294600001.0
2006-12-08 22:45:00,153.711,153.719,153.703,153.719,325500001.0
2006-12-08 22:46:00,153.712,153.72,153.684,153.72,82599998.0
2006-12-08 22:47:00,153.731,153.732,153.713,153.713,134899998.0
2006-12-08 22:48:00,153.7,153.7,153.681,153.693,250299999.0
2006-12-08 22:49:00,153.688,153.721,153.688,153.721,207900000.0
2006-12-08 22:50:00,153.708,153.735,153.708,153.722,168200003.0
2006-12-08 22:51:00,153.725,153.725,153.697,153.707,217999998.0
2006-12-08 22:52:00,153.702,153.702,153.67,153.678,208999999.0
2006-12-08 22:53:00,153.677,153.698,153.677,153.677,127200001.0
2006-12-08 22:54:00,153.68,153.68,153.625,153.65,77200000.0
2006-12-08 22:55:00,153.64,153.651,153.572,153.585,125000001.0
2006-12-08 22:56:00,153.594,153.606,153.594,153.601,119200000.0
2006-12-08 22:57:00,153.591,153.6,153.574,153.6,157000001.0
2006-12-08 22:58:00,153.594,153.605,153.589,153.59,78800000.0
2006-12-08 22:59:00,153.595,153.604,153.568,153.568,274200006.0
2006-12-08 23:00:00,153.611,153.611,153.587,153.602,101000001.0
2006-12-08 23:01:00,153.608,153.611,153.597,153.605,89800001.0
2006-12-08 23:02:00,153.597,153.612,153.596,153.596,122900000.0
2006-12-08 23:03:00,153.597,153.612,153.579,153.584,114900002.0
2006-12-08 23:04:00,153.579,153.593,153.561,153.569,105700001.0
2006-12-08 23:05:00,153.567,153.588,153.567,153.58,98100001.0
2006-12-08 23:06:00,153.572,153.588,153.572,153.575,99600000.0
2006-12-08 23:07:00,153.583,153.587,153.57,153.58,100200001.0
2006-12-08 23:08:00,153.575,153.591,153.565,153.565,60500000.0
2006-12-08 23:09:00,153.567,153.589,153.567,153.58,115999998.0
2006-12-08 23:10:00,153.582,153.608,153.582,153.606,64000001.0
2006-12-08 23:11:00,153.611,153.617,153.602,153.617,93099999.0
2006-12-08 23:12:00,153.626,153.673,153.626,153.673,54500000.0
2006-12-08 23:13:00,153.663,153.679,153.663,153.673,105799999.0
2006-12-08 23:14:00,153.673,153.673,153.657,153.668,103900002.0
2006-12-08 23:15:00,153.668,153.669,153.661,153.665,30900001.0
2006-12-08 23:16:00,153.666,153.673,153.656,153.666,37200000.0
2006-12-08 23:17:00,153.668,153.67,153.648,153.661,114300000.0
2006-12-08 23:18:00,153.661,153.676,153.661,153.667,97100000.0
2006-12-08 23:19:00,153.665,153.669,153.653,153.662,155599998.0
2006-12-08 23:20:00,153.67,153.67,153.649,153.649,37799999.0
2006-12-08 23:21:00,153.647,153.649,153.642,153.649,54400000.0
2006-12-08 23:22:00,153.653,153.653,153.644,153.653,68800000.0
2006-12-08 23:23:00,153.649,153.672,153.649,153.662,62299999.0
2006-12-08 23:24:00,153.667,153.669,153.658,153.66,96199999.0
2006-12-08 23:25:00,153.654,153.664,153.654,153.655,31500000.0
2006-12-08 23:26:00,153.65,153.65,153.623,153.623,118899999.0
2006-12-08 23:27:00,153.616,153.625,153.591,153.591,102100000.0
2006-12-08 23:28:00,153.578,153.593,153.578,153.58,112100001.0
2006-12-08 23:29:00,153.582,153.604,153.582,153.596,134699998.0
2006-12-08 23:30:00,153.598,153.605,153.597,153.604,59500000.0
2006-12-08 23:31:00,153.609,153.61,153.604,153.608,57399999.0
2006-12-08 23:32:00,153.61,153.616,153.598,153.598,166200001.0
2006-12-08 23:33:00,153.607,153.607,153.59,153.59,51200000.0
2006-12-08 23:34:00,153.592,153.592,153.56,153.567,73600000.0
2006-12-08 23:35:00,153.567,153.57,153.548,153.57,87099999.0
2006-12-08 23:36:00,153.553,153.568,153.545,153.545,145799999.0
2006-12-08 23:37:00,153.552,153.572,153.551,153.572,51200000.0
2006-12-08 23:38:00,153.521,153.58,153.521,153.57,138200002.0
2006-12-08 23:39:00,153.571,153.571,153.551,153.552,109399998.0
2006-12-08 23:40:00,153.543,153.567,153.543,153.567,98799997.0
2006-12-08 23:41:00,153.558,153.591,153.541,153.591,81100000.0
2006-12-08 23:42:00,153.599,153.61,153.585,153.598,138800003.0
2006-12-08 23:43:00,153.598,153.628,153.587,153.621,106000000.0
2006-12-08 23:44:00,153.62,153.63,153.619,153.626,100200002.0
2006-12-08 23:45:00,153.627,153.641,153.627,153.637,77000001.0
2006-12-08 23:46:00,153.632,153.638,153.617,153.617,38300000.0
2006-12-08 23:47:00,153.616,153.634,153.616,153.616,75999999.0
2006-12-08 23:48:00,153.611,153.626,153.606,153.607,88399999.0
2006-12-08 23:49:00,153.6,153.6,153.592,153.592,78299999.0
2006-12-08 23:50:00,153.605,153.615,153.59,153.603,131299999.0
2006-12-08 23:51:00,153.603,153.61,153.584,153.584,87499999.0
2006-12-08 23:52:00,153.582,153.587,153.569,153.569,169900000.0
2006-12-08 23:53:00,153.562,153.683,153.562,153.596,140600002.0
2006-12-08 23:54:00,153.573,153.594,153.561,153.585,118499998.0
2006-12-08 23:55:00,153.592,153.602,153.569,153.569,113899999.0
2006-12-08 23:56:00,153.569,153.578,153.559,153.575,252300001.0
2006-12-08 23:57:00,153.577,153.597,153.577,153.597,25200000.0
2006-12-08 23:58:00,153.571,153.571,153.559,153.559,18000000.0
2006-12-08 23:59:00,153.547,153.57,153.547,153.553,117500000.0
2006-12-11 00:00:00,153.397,153.446,153.383,153.434,80599999.0
2006-12-11 00:01:00,153.417,153.433,153.399,153.41,73999999.0
2006-12-11 00:02:00,153.393,153.396,153.357,153.383,159399996.0
2006-12-11 00:03:00,153.392,153.394,153.345,153.36,118600000.0
2006-12-11 00:04:00,153.358,153.396,153.356,153.376,126699997.0
2006-12-11 00:05:00,153.375,153.396,153.368,153.39,83900001.0
2006-12-11 00:06:00,153.368,153.391,153.365,153.368,143899998.0
2006-12-11 00:07:00,153.365,153.379,153.341,153.353,72499999.0
2006-12-11 00:08:00,153.36,153.397,153.346,153.346,100699999.0
2006-12-11 00:09:00,153.333,153.367,153.325,153.367,96999999.0
2006-12-11 00:10:00,153.338,153.387,153.337,153.375,53500000.0
2006-12-11 00:11:00,153.358,153.361,153.342,153.35,116700002.0
2006-12-11 00:12:00,153.352,153.371,153.345,153.362,89899999.0
2006-12-11 00:13:00,153.352,153.373,153.351,153.356,119800003.0
2006-12-11 00:14:00,153.35,153.39,153.347,153.365,66300001.0
2006-12-11 00:15:00,153.352,153.392,153.347,153.36,195400002.0
2006-12-11 00:16:00,153.366,153.421,153.366,153.394,104899999.0
2006-12-11 00:17:00,153.393,153.415,153.38,153.389,75500000.0
2006-12-11 00:18:00,153.526,153.526,153.393,153.393,96400001.0
2006-12-11 00:19:00,153.383,153.393,153.376,153.376,124799997.0
2006-12-11 00:20:00,153.37,153.384,153.361,153.364,168099998.0
2006-12-11 00:21:00,153.364,153.377,153.361,153.367,69599999.0
2006-12-11 00:22:00,153.36,153.363,153.35,153.35,46300000.0
2006-12-11 00:23:00,153.368,153.368,153.367,153.368,47399999.0
2006-12-11 00:24:00,153.373,153.373,153.355,153.355,76800000.0
2006-12-11 00:25:00,153.364,153.364,153.351,153.357,24900000.0
2006-12-11 00:26:00,153.35,153.355,153.35,153.353,55900002.0
2006-12-11 00:27:00,153.354,153.356,153.354,153.356,13600000.0
2006-12-11 00:28:00,153.353,153.359,153.343,153.343,120300004.0
2006-12-11 00:29:00,153.365,153.365,153.355,153.36,24500000.0
2006-12-11 00:30:00,153.36,153.365,153.355,153.36,144100001.0
2006-12-11 00:31:00,153.362,153.416,153.362,153.41,93899999.0
2006-12-11 00:32:00,153.405,153.405,153.375,153.38,122099999.0
2006-12-11 00:33:00,153.385,153.385,153.351,153.36,133099999.0
2006-12-11 00:34:00,153.395,153.395,153.372,153.375,44800000.0
2006-12-11 00:35:00,153.37,153.375,153.359,153.375,133799997.0
2006-12-11 00:36:00,153.379,153.379,153.367,153.372,28100000.0
2006-12-11 00:37:00,153.375,153.386,153.375,153.38,61500000.0
2006-12-11 00:38:00,153.373,153.378,153.363,153.363,51300000.0
2006-12-11 00:39:00,153.363,153.373,153.361,153.373,54600000.0
2006-12-11 00:40:00,153.372,153.378,153.364,153.378,101100002.0
2006-12-11 00:41:00,153.38,153.388,153.38,153.382,32200000.0
2006-12-11 00:42:00,153.384,153.395,153.375,153.375,76800001.0
2006-12-11 00:43:00,153.38,153.395,153.373,153.373,74600000.0
2006-12-11 00:44:00,153.368,153.368,153.353,153.365,79100000.0
2006-12-11 00:45:00,153.37,153.375,153.37,153.37,76800001.0
2006-12-11 00:46:00,153.366,153.366,153.361,153.363,70200001.0
2006-12-11 00:47:00,153.371,153.376,153.364,153.368,160700001.0
2006-12-11 00:48:00,153.376,153.376,153.358,153.373,79900000.0
2006-12-11 00:49:00,153.373,153.373,153.356,153.373,44500000.0
2006-12-11 00:50:00,153.369,153.375,153.367,153.368,98899998.0
2006-12-11 00:51:00,153.37,153.37,153.345,153.359,144499997.0
2006-12-11 00:52:00,153.36,153.373,153.358,153.373,106300002.0
2006-12-11 00:53:00,153.373,153.373,153.37,153.37,18700000.0
2006-12-11 00:54:00,153.368,153.37,153.358,153.363,117699999.0
2006-12-11 00:55:00,153.355,153.367,153.35,153.35,213800005.0
2006-12-11 00:56:00,153.35,153.355,153.345,153.35,40199999.0
2006-12-11 00:57:00,153.352,153.362,153.351,153.362,87300000.0
2006-12-11 00:58:00,153.371,153.378,153.368,153.378,83499999.0
2006-12-11 00:59:00,153.373,153.373,153.361,153.367,57899999.0
2006-12-11 01:00:00,153.383,153.399,153.374,153.396,128599998.0
2006-12-11 01:01:00,153.395,153.397,153.382,153.397,112900001.0
2006-12-11 01:02:00,153.408,153.414,153.404,153.408,88999999.0
2006-12-11 01:03:00,153.415,153.433,153.413,153.428,162099999.0
2006-12-11 01:04:00,153.426,153.426,153.369,153.413,115200001.0
2006-12-11 01:05:00,153.417,153.425,153.388,153.416,70300001.0
2006-12-11 01:06:00,153.413,153.427,153.399,153.415,122999998.0
2006-12-11 01:07:00,153.42,153.42,153.415,153.42,47200000.0
2006-12-11 01:08:00,153.415,153.415,153.387,153.397,62800001.0
2006-12-11 01:09:00,153.393,153.393,153.382,153.382,9600000.0
2006-12-11 01:10:00,153.372,153.372,153.358,153.362,112599998.0
2006-12-11 01:11:00,153.366,153.37,153.365,153.368,36700000.0
2006-12-11 01:12:00,153.37,153.396,153.359,153.375,119300000.0
2006-12-11 01:13:00,153.365,153.365,153.346,153.35,80800002.0
2006-12-11 01:14:00,153.363,153.363,153.335,153.362,58799999.0
2006-12-11 01:15:00,153.362,153.362,153.341,153.341,68599999.0
2006-12-11 01:16:00,153.343,153.344,153.331,153.343,147900001.0
2006-12-11 01:17:00,153.331,153.343,153.33,153.33,165900001.0
2006-12-11 01:18:00,153.346,153.346,153.334,153.334,58100001.0
2006-12-11 01:19:00,153.332,153.334,153.301,153.301,63000000.0
2006-12-11 01:20:00,153.308,153.323,153.308,153.315,58400001.0
2006-12-11 01:21:00,153.298,153.326,153.298,153.313,55800000.0
2006-12-11 01:22:00,153.316,153.325,153.305,153.305,73599999.0
2006-12-11 01:23:00,153.297,153.325,153.297,153.313,179499997.0
2006-12-11 01:24:00,153.308,153.308,153.295,153.296,62800000.0
2006-12-11 01:25:00,153.314,153.324,153.314,153.32,66400001.0
2006-12-11 01:26:00,153.308,153.33,153.306,153.33,158099998.0
2006-12-11 01:27:00,153.323,153.323,153.287,153.29,135900001.0
2006-12-11 01:28:00,153.282,153.298,153.276,153.288,94300000.0
2006-12-11 01:29:00,153.295,153.295,153.268,153.279,118199997.0
2006-12-11 01:30:00,153.28,153.294,153.28,153.289,194700006.0
2006-12-11 01:31:00,153.277,153.296,153.275,153.293,193400004.0
2006-12-11 01:32:00,153.284,153.293,153.278,153.293,45600000.0
2006-12-11 01:33:00,153.286,153.286,153.271,153.279,169999998.0
2006-12-11 01:34:00,153.291,153.291,153.273,153.286,140599999.0
2006-12-11 01:35:00,153.3,153.307,153.295,153.307,114799998.0
2006-12-11 01:36:00,153.299,153.318,153.299,153.309,97799999.0
2006-12-11 01:37:00,153.313,153.327,153.313,153.327,59800001.0
2006-12-11 01:38:00,153.325,153.327,153.312,153.312,53800000.0
2006-12-11 01:39:00,153.311,153.311,153.28,153.287,124299999.0
2006-12-11 01:40:00,153.287,153.296,153.281,153.296,28900000.0
2006-12-11 01:41:00,153.302,153.304,153.296,153.299,108600000.0
2006-12-11 01:42:00,153.302,153.302,153.275,153.281,72800000.0
2006-12-11 01:43:00,153.261,153.289,153.256,153.288,205399998.0
2006-12-11 01:44:00,153.31,153.326,153.296,153.314,104699998.0
2006-12-11 01:45:00,153.323,153.33,153.319,153.32,42400001.0
2006-12-11 01:46:00,153.32,153.335,153.32,153.324,71800000.0
2006-12-11 01:47:00,153.32,153.337,153.31,153.314,98000001.0
2006-12-11 01:48:00,153.313,153.322,153.312,153.313,199200002.0
2006-12-11 01:49:00,153.309,153.312,153.298,153.308,38500000.0
2006-12-11 01:50:00,153.298,153.315,153.298,153.315,92300001.0
2006-12-11 01:51:00,153.308,153.311,153.3,153.31,99399998.0
2006-12-11 01:52:00,153.303,153.303,153.284,153.29,40900000.0
2006-12-11 01:53:00,153.293,153.298,153.268,153.268,98400000.0
2006-12-11 01:54:00,153.28,153.291,153.272,153.277,133800003.0
2006-12-11 01:55:00,153.3,153.31,153.283,153.31,97700002.0
2006-12-11 01:56:00,153.318,153.32,153.31,153.312,104000000.0
2006-12-11 01:57:00,153.314,153.314,153.284,153.298,93600002.0
2006-12-11 01:58:00,153.298,153.298,153.278,153.28,78400000.0
2006-12-11 01:59:00,153.29,153.294,153.259,153.27,141100001.0
2006-12-11 02:00:00,153.267,153.267,153.253,153.253,40600000.0
2006-12-11 02:01:00,153.252,153.252,153.238,153.238,126499999.0
2006-12-11 02:02:00,153.247,153.265,153.247,153.252,145300004.0
2006-12-11 02:03:00,153.262,153.274,153.261,153.261,117199998.0
2006-12-11 02:04:00,153.265,153.278,153.265,153.27,49000000.0
2006-12-11 02:05:00,153.274,153.299,153.274,153.293,87099998.0
2006-12-11 02:06:00,153.304,153.327,153.298,153.327,48000000.0
2006-12-11 02:07:00,153.328,153.33,153.312,153.323,50400000.0
2006-12-11 02:08:00,153.332,153.343,153.326,153.33,103700002.0
2006-12-11 02:09:00,153.339,153.354,153.329,153.354,94999999.0
2006-12-11 02:10:00,153.364,153.365,153.347,153.365,123400000.0
2006-12-11 02:11:00,153.362,153.362,153.344,153.355,35200000.0
2006-12-11 02:12:00,153.353,153.353,153.34,153.347,36000000.0
2006-12-11 02:13:00,153.337,153.337,153.308,153.315,91900000.0
2006-12-11 02:14:00,153.307,153.322,153.296,153.296,147399997.0
2006-12-11 02:15:00,153.294,153.314,153.294,153.31,62900001.0
2006-12-11 02:16:00,153.303,153.315,153.303,153.311,118899997.0
2006-12-11 02:17:00,153.316,153.316,153.297,153.299,126800001.0
2006-12-11 02:18:00,153.295,153.295,153.272,153.276,125800001.0
2006-12-11 02:19:00,153.275,153.295,153.275,153.295,124000002.0
2006-12-11 02:20:00,153.302,153.302,153.288,153.29,121200001.0
2006-12-11 02:21:00,153.3,153.307,153.284,153.284,122699999.0
2006-12-11 02:22:00,153.283,153.296,153.272,153.295,79100000.0
2006-12-11 02:23:00,153.293,153.295,153.271,153.271,83200000.0
2006-12-11 02:24:00,153.263,153.292,153.263,153.292,126399998.0
2006-12-11 02:25:00,153.288,153.295,153.27,153.27,14300000.0
2006-12-11 02:26:00,153.261,153.271,153.261,153.271,51600000.0
2006-12-11 02:27:00,153.262,153.262,153.247,153.247,47200000.0
2006-12-11 02:28:00,153.223,153.241,153.222,153.241,51700001.0
2006-12-11 02:29:00,153.241,153.271,153.238,153.254,133799998.0
2006-12-11 02:30:00,153.249,153.254,153.244,153.249,79800000.0
2006-12-11 02:31:00,153.254,153.254,153.241,153.252,50000001.0
2006-12-11 02:32:00,153.249,153.258,153.243,153.244,125699998.0
2006-12-11 02:33:00,153.239,153.246,153.229,153.243,89100001.0
2006-12-11 02:34:00,153.237,153.242,153.237,153.24,33100000.0
2006-12-11 02:35:00,153.237,153.244,153.23,153.244,139300000.0
2006-12-11 02:36:00,153.241,153.251,153.232,153.232,96999998.0
2006-12-11 02:37:00,153.228,153.239,153.226,153.23,105999999.0
2006-12-11 02:38:00,153.233,153.259,153.231,153.259,44600000.0
2006-12-11 02:39:00,153.26,153.267,153.254,153.254,75100000.0
2006-12-11 02:40:00,153.252,153.254,153.244,153.251,131900001.0
2006-12-11 02:41:00,153.258,153.261,153.25,153.253,58200000.0
2006-12-11 02:42:00,153.247,153.247,153.228,153.23,120200000.0
2006-12-11 02:43:00,153.21,153.229,153.21,153.215,110799999.0
2006-12-11 02:44:00,153.205,153.226,153.205,153.223,120200000.0
2006-12-11 02:45:00,153.214,153.221,153.211,153.211,170999999.0
2006-12-11 02:46:00,153.215,153.226,153.215,153.22,64600001.0
2006-12-11 02:47:00,153.227,153.228,153.207,153.228,39100001.0
2006-12-11 02:48:00,153.231,153.238,153.228,153.23,175499996.0
2006-12-11 02:49:00,153.23,153.238,153.228,153.231,90399999.0
2006-12-11 02:50:00,153.231,153.239,153.213,153.213,116700001.0
2006-12-11 02:51:00,153.214,153.222,153.214,153.217,132500000.0
2006-12-11 02:52:00,153.218,153.232,153.215,153.232,128600000.0
2006-12-11 02:53:00,153.234,153.251,153.229,153.25,97299999.0
2006-12-11 02:54:00,153.245,153.268,153.241,153.263,84799999.0
2006-12-11 02:55:00,153.258,153.278,153.252,153.278,42399999.0
2006-12-11 02:56:00,153.293,153.295,153.284,153.285,74599999.0
2006-12-11 02:57:00,153.294,153.299,153.283,153.286,125400000.0
2006-12-11 02:58:00,153.286,153.295,153.284,153.295,175300001.0
2006-12-11 02:59:00,153.289,153.308,153.287,153.299,99699999.0
2006-12-11 03:00:00,153.295,153.295,153.279,153.287,118200003.0
2006-12-11 03:01:00,153.285,153.293,153.285,153.288,178299996.0
2006-12-11 03:02:00,153.285,153.305,153.285,153.305,134400002.0
2006-12-11 03:03:00,153.307,153.307,153.297,153.3,29600000.0
2006-12-11 03:04:00,153.298,153.302,153.298,153.302,21100000.0
2006-12-11 03:05:00,153.308,153.308,153.299,153.303,133499998.0
2006-12-11 03:06:00,153.298,153.298,153.282,153.285,85400000.0
2006-12-11 03:07:00,153.29,153.302,153.289,153.294,81000000.0
2006-12-11 03:08:00,153.292,153.296,153.277,153.28,90999999.0
2006-12-11 03:09:00,153.289,153.312,153.289,153.308,134699998.0
2006-12-11 03:10:00,153.31,153.31,153.303,153.303,33499999.0
2006-12-11 03:11:00,153.311,153.322,153.311,153.322,40900000.0
2006-12-11 03:12:00,153.318,153.318,153.303,153.308,112699999.0
2006-12-11 03:13:00,153.313,153.313,153.308,153.308,72899997.0
2006-12-11 03:14:00,153.309,153.319,153.308,153.308,77100000.0
2006-12-11 03:15:00,153.309,153.418,153.309,153.418,60299999.0
2006-12-11 03:16:00,153.446,153.541,153.446,153.522,57800000.0
2006-12-11 03:17:00,153.52,153.555,153.507,153.555,59100001.0
2006-12-11 03:18:00,153.552,153.586,153.552,153.586,23000000.0
2006-12-11 03:19:00,153.578,153.652,153.578,153.647,132600002.0
2006-12-11 03:20:00,153.646,153.653,153.642,153.642,192300006.0
2006-12-11 03:21:00,153.662,153.668,153.638,153.648,127199997.0
2006-12-11 03:22:00,153.637,153.662,153.617,153.662,119600002.0
2006-12-11 03:23:00,153.651,153.651,153.617,153.622,48399999.0
2006-12-11 03:24:00,153.625,153.625,153.587,153.587,79700001.0
2006-12-11 03:25:00,153.582,153.582,153.569,153.578,118699999.0
2006-12-11 03:26:00,153.569,153.569,153.524,153.53,99900001.0
2006-12-11 03:27:00,153.534,153.534,153.507,153.52,70500000.0
2006-12-11 03:28:00,153.522,153.526,153.513,153.515,121599998.0
2006-12-11 03:29:00,153.521,153.526,153.521,153.521,41500000.0
2006-12-11 03:30:00,153.511,153.526,153.51,153.526,105499999.0
2006-12-11 03:31:00,153.525,153.534,153.525,153.531,95800001.0
2006-12-11 03:32:00,153.527,153.535,153.523,153.527,109599998.0
2006-12-11 03:33:00,153.528,153.541,153.522,153.522,115399996.0
2006-12-11 03:34:00,153.532,153.544,153.529,153.537,166100000.0
2006-12-11 03:35:00,153.55,153.564,153.546,153.546,98400001.0
2006-12-11 03:36:00,153.547,153.547,153.538,153.547,65300000.0
2006-12-11 03:37:00,153.553,153.554,153.543,153.552,71200000.0
2006-12-11 03:38:00,153.56,153.56,153.536,153.553,127399999.0
2006-12-11 03:39:00,153.538,153.547,153.52,153.547,65500000.0
2006-12-11 03:40:00,153.534,153.535,153.524,153.535,54399999.0
2006-12-11 03:41:00,153.533,153.537,153.533,153.535,91299999.0
2006-12-11 03:42:00,153.536,153.554,153.536,153.547,23200000.0
2006-12-11 03:43:00,153.545,153.546,153.539,153.543,119800001.0
2006-12-11 03:44:00,153.55,153.55,153.536,153.54,129799999.0
2006-12-11 03:45:00,153.539,153.555,153.534,153.555,46700000.0
2006-12-11 03:46:00,153.547,153.553,153.544,153.553,34799999.0
2006-12-11 03:47:00,153.554,153.564,153.552,153.555,76000000.0
2006-12-11 03:48:00,153.557,153.596,153.557,153.596,30800000.0
2006-12-11 03:49:00,153.594,153.61,153.589,153.606,133300001.0
2006-12-11 03:50:00,153.588,153.601,153.582,153.592,104700001.0
2006-12-11 03:51:00,153.597,153.597,153.57,153.585,79699999.0
2006-12-11 03:52:00,153.59,153.599,153.584,153.599,71100000.0
2006-12-11 03:53:00,153.62,153.628,153.595,153.595,196600003.0
2006-12-11 03:54:00,153.578,153.578,153.557,153.56,144800001.0
2006-12-11 03:55:00,153.552,153.588,153.552,153.588,76000000.0
2006-12-11 03:56:00,153.583,153.583,153.562,153.564,92400001.0
2006-12-11 03:57:00,153.572,153.575,153.551,153.551,46000000.0
2006-12-11 03:58:00,153.551,153.556,153.537,153.537,70900000.0
2006-12-11 03:59:00,153.53,153.536,153.52,153.52,85799997.0
2006-12-11 04:00:00,153.513,153.551,153.513,153.551,79599999.0
2006-12-11 04:01:00,153.547,153.555,153.525,153.535,100700000.0
2006-12-11 04:02:00,153.518,153.523,153.5,153.5,17000000.0
2006-12-11 04:03:00,153.498,153.5,153.471,153.471,122799999.0
2006-12-11 04:04:00,153.466,153.478,153.455,153.463,260500002.0
2006-12-11 04:05:00,153.465,153.472,153.457,153.462,87299999.0
2006-12-11 04:06:00,153.48,153.496,153.476,153.482,82300000.0
2006-12-11 04:07:00,153.494,153.495,153.484,153.484,102800002.0
2006-12-11 04:08:00,153.48,153.48,153.459,153.465,45500000.0
2006-12-11 04:09:00,153.435,153.456,153.418,153.433,138300000.0
2006-12-11 04:10:00,153.423,153.424,153.409,153.424,99200002.0
2006-12-11 04:11:00,153.423,153.43,153.409,153.43,166300004.0
2006-12-11 04:12:00,153.428,153.436,153.42,153.425,181799999.0
2006-12-11 04:13:00,153.423,153.423,153.407,153.409,40900000.0
2006-12-11 04:14:00,153.407,153.454,153.405,153.454,48099999.0
2006-12-11 04:15:00,153.437,153.453,153.429,153.445,86300000.0
2006-12-11 04:16:00,153.452,153.458,153.421,153.421,108300003.0
2006-12-11 04:17:00,153.435,153.448,153.435,153.44,68199999.0
2006-12-11 04:18:00,153.447,153.447,153.399,153.399,56900001.0
2006-12-11 04:19:00,153.415,153.415,153.392,153.402,112199999.0
2006-12-11 04:20:00,153.401,153.401,153.38,153.382,58800000.0
2006-12-11 04:21:00,153.392,153.392,153.38,153.391,115099999.0
2006-12-11 04:22:00,153.382,153.401,153.364,153.364,100700000.0
2006-12-11 04:23:00,153.367,153.387,153.367,153.385,116700001.0
2006-12-11 04:24:00,153.375,153.385,153.375,153.385,79600001.0
2006-12-11 04:25:00,153.38,153.388,153.378,153.382,50300000.0
2006-12-11 04:26:00,153.387,153.405,153.387,153.4,87899999.0
2006-12-11 04:27:00,153.405,153.411,153.394,153.409,51599999.0
2006-12-11 04:28:00,153.414,153.414,153.382,153.389,112100000.0
2006-12-11 04:29:00,153.387,153.41,153.387,153.405,124100001.0
2006-12-11 04:30:00,153.407,153.407,153.386,153.388,49200000.0
2006-12-11 04:31:00,153.381,153.394,153.381,153.39,150999997.0
2006-12-11 04:32:00,153.393,153.393,153.375,153.385,114600000.0
2006-12-11 04:33:00,153.382,153.382,153.369,153.376,34100000.0
2006-12-11 04:34:00,153.381,153.381,153.356,153.356,88800002.0
2006-12-11 04:35:00,153.355,153.364,153.352,153.36,57000000.0
2006-12-11 04:36:00,153.361,153.367,153.352,153.357,119800000.0
2006-12-11 04:37:00,153.357,153.367,153.35,153.365,124600000.0
2006-12-11 04:38:00,153.368,153.368,153.346,153.352,71200000.0
2006-12-11 04:39:00,153.355,153.355,153.341,153.343,63500000.0
2006-12-11 04:40:00,153.354,153.365,153.348,153.365,116600002.0
2006-12-11 04:41:00,153.371,153.371,153.349,153.349,97799998.0
2006-12-11 04:42:00,153.337,153.349,153.337,153.34,57600000.0
2006-12-11 04:43:00,153.343,153.354,153.341,153.35,107799998.0
2006-12-11 04:44:00,153.358,153.363,153.352,153.361,133699999.0
2006-12-11 04:45:00,153.349,153.349,153.341,153.345,98900001.0
2006-12-11 04:46:00,153.353,153.366,153.343,153.366,60900000.0
2006-12-11 04:47:00,153.371,153.371,153.352,153.359,60099998.0
2006-12-11 04:48:00,153.341,153.348,153.339,153.341,106400000.0
2006-12-11 04:49:00,153.333,153.333,153.316,153.321,102500000.0
2006-12-11 04:50:00,153.326,153.327,153.322,153.322,19900000.0
2006-12-11 04:51:00,153.313,153.313,153.306,153.306,68800000.0
2006-12-11 04:52:00,153.317,153.324,153.317,153.317,63800001.0
2006-12-11 04:53:00,153.334,153.337,153.321,153.321,88800001.0
2006-12-11 04:54:00,153.323,153.331,153.314,153.331,56000000.0
2006-12-11 04:55:00,153.337,153.351,153.335,153.351,128200000.0
2006-12-11 04:56:00,153.36,153.423,153.359,153.423,136900001.0
2006-12-11 04:57:00,153.423,153.423,153.411,153.419,41500000.0
2006-12-11 04:58:00,153.413,153.414,153.4,153.414,31500000.0
2006-12-11 04:59:00,153.408,153.434,153.408,153.434,37600000.0
2006-12-11 05:00:00,153.437,153.45,153.435,153.447,90599997.0
2006-12-11 05:01:00,153.439,153.455,153.432,153.445,102700000.0
2006-12-11 05:02:00,153.448,153.448,153.424,153.445,114300001.0
2006-12-11 05:03:00,153.452,153.452,153.439,153.444,122300001.0
2006-12-11 05:04:00,153.445,153.449,153.443,153.449,141999999.0
2006-12-11 05:05:00,153.446,153.454,153.446,153.448,60500000.0
2006-12-11 05:06:00,153.444,153.449,153.439,153.447,81400001.0
2006-12-11 05:07:00,153.447,153.452,153.437,153.437,70800000.0
2006-12-11 05:08:00,153.448,153.448,153.432,153.44,117099999.0
2006-12-11 05:09:00,153.45,153.45,153.441,153.441,100700002.0
2006-12-11 05:10:00,153.43,153.43,153.425,153.428,80400000.0
2006-12-11 05:11:00,153.434,153.437,153.423,153.433,118700000.0
2006-12-11 05:12:00,153.43,153.439,153.428,153.428,176700003.0
2006-12-11 05:13:00,153.436,153.466,153.436,153.466,53200000.0
2006-12-11 05:14:00,153.468,153.468,153.451,153.451,127100001.0
2006-12-11 05:15:00,153.459,153.459,153.456,153.456,25000000.0
2006-12-11 05:16:00,153.46,153.465,153.453,153.461,111300000.0
2006-12-11 05:17:00,153.45,153.455,153.437,153.437,67099999.0
2006-12-11 05:18:00,153.444,153.451,153.437,153.451,110699998.0
2006-12-11 05:19:00,153.449,153.458,153.445,153.448,133200000.0
2006-12-11 05:20:00,153.449,153.452,153.444,153.446,73300000.0
2006-12-11 05:21:00,153.453,153.453,153.428,153.446,102699998.0
2006-12-11 05:22:00,153.442,153.459,153.442,153.458,95400000.0
2006-12-11 05:23:00,153.448,153.466,153.448,153.466,73700001.0
2006-12-11 05:24:00,153.453,153.469,153.453,153.465,70400000.0
2006-12-11 05:25:00,153.458,153.472,153.453,153.471,84000000.0
2006-12-11 05:26:00,153.468,153.488,153.461,153.478,104399999.0
2006-12-11 05:27:00,153.487,153.487,153.475,153.48,97800001.0
2006-12-11 05:28:00,153.483,153.5,153.476,153.5,128600000.0
2006-12-11 05:29:00,153.506,153.519,153.498,153.515,99300000.0
2006-12-11 05:30:00,153.513,153.513,153.506,153.512,21700000.0
2006-12-11 05:31:00,153.52,153.53,153.514,153.514,66000000.0
2006-12-11 05:32:00,153.512,153.52,153.504,153.512,25800000.0
2006-12-11 05:33:00,153.495,153.506,153.493,153.505,156599999.0
2006-12-11 05:34:00,153.492,153.492,153.483,153.49,74899997.0
2006-12-11 05:35:00,153.498,153.508,153.494,153.507,95100000.0
2006-12-11 05:36:00,153.51,153.518,153.506,153.511,53800000.0
2006-12-11 05:37:00,153.499,153.527,153.499,153.521,51400000.0
2006-12-11 05:38:00,153.514,153.527,153.514,153.527,58400000.0
2006-12-11 05:39:00,153.518,153.528,153.507,153.515,149100000.0
2006-12-11 05:40:00,153.516,153.527,153.515,153.519,86000000.0
2006-12-11 05:41:00,153.514,153.519,153.509,153.509,33600000.0
2006-12-11 05:42:00,153.517,153.531,153.517,153.521,69299999.0
2006-12-11 05:43:00,153.532,153.544,153.527,153.527,57900000.0
2006-12-11 05:44:00,153.526,153.54,153.526,153.539,94000000.0
2006-12-11 05:45:00,153.54,153.543,153.531,153.54,115099998.0
2006-12-11 05:46:00,153.526,153.532,153.524,153.524,69599999.0
2006-12-11 05:47:00,153.528,153.543,153.528,153.539,109500001.0
2006-12-11 05:48:00,153.548,153.548,153.538,153.538,104599997.0
2006-12-11 05:49:00,153.542,153.542,153.522,153.527,72900001.0
2006-12-11 05:50:00,153.532,153.537,153.532,153.537,65600002.0
2006-12-11 05:51:00,153.552,153.552,153.538,153.547,159599999.0
2006-12-11 05:52:00,153.537,153.548,153.537,153.538,54200000.0
2006-12-11 05:53:00,153.538,153.544,153.532,153.544,94300001.0
2006-12-11 05:54:00,153.55,153.55,153.546,153.546,36000000.0
2006-12-11 05:55:00,153.545,153.552,153.541,153.542,66100000.0
2006-12-11 05:56:00,153.533,153.552,153.533,153.552,118299999.0
2006-12-11 05:57:00,153.54,153.544,153.534,153.534,100199999.0
2006-12-11 05:58:00,153.54,153.545,153.53,153.54,85400002.0
2006-12-11 05:59:00,153.537,153.549,153.531,153.533,71700000.0
2006-12-11 06:00:00,153.523,153.531,153.512,153.52,94200000.0
2006-12-11 06:01:00,153.517,153.517,153.517,153.517,4000000.0
2006-12-11 06:02:00,153.519,153.519,153.517,153.517,34900000.0
2006-12-11 06:03:00,153.517,153.522,153.515,153.515,104199999.0
2006-12-11 06:04:00,153.52,153.525,153.52,153.523,36800000.0
2006-12-11 06:05:00,153.522,153.53,153.51,153.53,53300001.0
2006-12-11 06:06:00,153.529,153.535,153.523,153.53,123400000.0
2006-12-11 06:07:00,153.519,153.527,153.506,153.506,102900001.0
2006-12-11 06:08:00,153.522,153.522,153.496,153.507,87599998.0
2006-12-11 06:09:00,153.505,153.517,153.501,153.517,30000000.0
2006-12-11 06:10:00,153.513,153.513,153.498,153.51,86000001.0
2006-12-11 06:11:00,153.517,153.52,153.509,153.52,98800001.0
2006-12-11 06:12:00,153.53,153.563,153.519,153.563,107100002.0
2006-12-11 06:13:00,153.579,153.586,153.564,153.567,45600000.0
2006-12-11 06:14:00,153.581,153.595,153.573,153.58,114700000.0
2006-12-11 06:15:00,153.583,153.588,153.58,153.58,45799999.0
2006-12-11 06:16:00,153.584,153.599,153.584,153.59,75399999.0
2006-12-11 06:17:00,153.598,153.625,153.594,153.625,64000002.0
2006-12-11 06:18:00,153.627,153.632,153.622,153.628,49100000.0
2006-12-11 06:19:00,153.632,153.632,153.612,153.617,147200001.0
2006-12-11 06:20:00,153.617,153.617,153.603,153.605,125700000.0
2006-12-11 06:21:00,153.603,153.603,153.573,153.575,42700000.0
2006-12-11 06:22:00,153.568,153.568,153.558,153.56,70500001.0
2006-12-11 06:23:00,153.565,153.571,153.551,153.553,141899999.0
2006-12-11 06:24:00,153.554,153.569,153.552,153.561,54900000.0
2006-12-11 06:25:00,153.566,153.566,153.543,153.549,82000000.0
2006-12-11 06:26:00,153.552,153.558,153.552,153.558,36000000.0
2006-12-11 06:27:00,153.563,153.566,153.554,153.566,47400000.0
2006-12-11 06:28:00,153.565,153.565,153.534,153.534,83100000.0
2006-12-11 06:29:00,153.551,153.574,153.551,153.568,66100001.0
2006-12-11 06:30:00,153.569,153.574,153.563,153.563,58400000.0
2006-12-11 06:31:00,153.567,153.573,153.561,153.567,47600000.0
2006-12-11 06:32:00,153.567,153.577,153.565,153.566,95499999.0
2006-12-11 06:33:00,153.572,153.577,153.563,153.563,73399999.0
2006-12-11 06:34:00,153.555,153.555,153.543,153.55,80000000.0
2006-12-11 06:35:00,153.549,153.554,153.542,153.55,40499999.0
2006-12-11 06:36:00,153.545,153.556,153.542,153.548,68500001.0
2006-12-11 06:37:00,153.542,153.549,153.519,153.519,81899999.0
2006-12-11 06:38:00,153.523,153.523,153.519,153.523,37399999.0
2006-12-11 06:39:00,153.535,153.535,153.53,153.53,8900000.0
2006-12-11 06:40:00,153.52,153.53,153.515,153.515,103300000.0
2006-12-11 06:41:00,153.514,153.519,153.512,153.519,156600001.0
2006-12-11 06:42:00,153.515,153.526,153.506,153.516,89299999.0
2006-12-11 06:43:00,153.511,153.512,153.502,153.512,100199999.0
2006-12-11 06:44:00,153.526,153.526,153.508,153.508,118100001.0
2006-12-11 06:45:00,153.508,153.52,153.505,153.505,60600000.0
2006-12-11 06:46:00,153.506,153.512,153.496,153.5,124599998.0
2006-12-11 06:47:00,153.514,153.516,153.514,153.516,45300001.0
2006-12-11 06:48:00,153.521,153.521,153.514,153.519,66699999.0
2006-12-11 06:49:00,153.529,153.533,153.527,153.527,93700001.0
2006-12-11 06:50:00,153.525,153.533,153.511,153.533,120399997.0
2006-12-11 06:51:00,153.533,153.545,153.522,153.536,101499999.0
2006-12-11 06:52:00,153.537,153.545,153.527,153.527,92999999.0
2006-12-11 06:53:00,153.542,153.546,153.539,153.543,91899998.0
2006-12-11 06:54:00,153.547,153.553,153.536,153.536,117499998.0
2006-12-11 06:55:00,153.52,153.528,153.505,153.505,67300001.0
2006-12-11 06:56:00,153.502,153.502,153.479,153.485,128699999.0
2006-12-11 06:57:00,153.484,153.488,153.475,153.488,65699999.0
2006-12-11 06:58:00,153.493,153.505,153.493,153.498,124100001.0
2006-12-11 06:59:00,153.495,153.495,153.485,153.49,106700002.0
2006-12-11 07:00:00,153.492,153.492,153.472,153.487,193100001.0
2006-12-11 07:01:00,153.483,153.494,153.483,153.483,93999999.0
2006-12-11 07:02:00,153.476,153.484,153.471,153.471,33900000.0
2006-12-11 07:03:00,153.48,153.496,153.48,153.496,173000001.0
2006-12-11 07:04:00,153.496,153.496,153.483,153.489,100100003.0
2006-12-11 07:05:00,153.474,153.486,153.474,153.477,48000000.0
2006-12-11 07:06:00,153.478,153.495,153.478,153.484,185900002.0
2006-12-11 07:07:00,153.488,153.489,153.48,153.486,35000000.0
2006-12-11 07:08:00,153.49,153.493,153.477,153.486,51600000.0
2006-12-11 07:09:00,153.495,153.511,153.495,153.502,71400000.0
2006-12-11 07:10:00,153.501,153.504,153.497,153.504,15200000.0
2006-12-11 07:11:00,153.503,153.523,153.5,153.523,114999999.0
2006-12-11 07:12:00,153.519,153.54,153.518,153.535,136600000.0
2006-12-11 07:13:00,153.526,153.535,153.524,153.534,64799999.0
2006-12-11 07:14:00,153.532,153.544,153.532,153.539,143299998.0
2006-12-11 07:15:00,153.535,153.549,153.527,153.527,142900002.0
2006-12-11 07:16:00,153.527,153.547,153.527,153.547,96300000.0
2006-12-11 07:17:00,153.545,153.552,153.536,153.552,112199998.0
2006-12-11 07:18:00,153.542,153.542,153.531,153.537,60000001.0
2006-12-11 07:19:00,153.537,153.547,153.537,153.547,51099999.0
2006-12-11 07:20:00,153.54,153.56,153.54,153.56,31600000.0
2006-12-11 07:21:00,153.56,153.56,153.538,153.538,11400000.0
2006-12-11 07:22:00,153.546,153.546,153.54,153.54,111200000.0
2006-12-11 07:23:00,153.547,153.547,153.537,153.544,53199999.0
2006-12-11 07:24:00,153.539,153.539,153.529,153.533,116700002.0
2006-12-11 07:25:00,153.524,153.527,153.501,153.501,176399997.0
2006-12-11 07:26:00,153.506,153.512,153.503,153.508,47300000.0
2006-12-11 07:27:00,153.51,153.517,153.504,153.511,49600000.0
2006-12-11 07:28:00,153.52,153.528,153.514,153.528,62200000.0
2006-12-11 07:29:00,153.525,153.534,153.521,153.523,103199999.0
2006-12-11 07:30:00,153.517,153.52,153.517,153.52,14200000.0
2006-12-11 07:31:00,153.525,153.527,153.524,153.527,27399999.0
2006-12-11 07:32:00,153.528,153.535,153.528,153.532,90099999.0
2006-12-11 07:33:00,153.535,153.54,153.529,153.53,86800001.0
2006-12-11 07:34:00,153.5,153.53,153.491,153.528,193799997.0
2006-12-11 07:35:00,153.528,153.528,153.51,153.522,97099999.0
2006-12-11 07:36:00,153.523,153.532,153.517,153.519,117100000.0
2006-12-11 07:37:00,153.523,153.545,153.523,153.53,111900001.0
2006-12-11 07:38:00,153.537,153.552,153.533,153.54,105600001.0
2006-12-11 07:39:00,153.532,153.536,153.498,153.507,88100001.0
2006-12-11 07:40:00,153.507,153.521,153.507,153.508,108800002.0
2006-12-11 07:41:00,153.5,153.507,153.496,153.5,152899998.0
2006-12-11 07:42:00,153.486,153.501,153.486,153.491,85499998.0
2006-12-11 07:43:00,153.489,153.509,153.489,153.509,95700001.0
2006-12-11 07:44:00,153.507,153.507,153.495,153.506,90899999.0
2006-12-11 07:45:00,153.504,153.513,153.497,153.513,143500000.0
2006-12-11 07:46:00,153.516,153.516,153.507,153.51,83099999.0
2006-12-11 07:47:00,153.513,153.515,153.5,153.51,117300001.0
2006-12-11 07:48:00,153.508,153.508,153.498,153.498,46499999.0
2006-12-11 07:49:00,153.503,153.507,153.503,153.507,51500002.0
2006-12-11 07:50:00,153.515,153.515,153.505,153.515,70299998.0
2006-12-11 07:51:00,153.503,153.503,153.49,153.495,32900000.0
2006-12-11 07:52:00,153.488,153.488,153.479,153.479,44500000.0
2006-12-11 07:53:00,153.481,153.481,153.467,153.48,54500000.0
2006-12-11 07:54:00,153.475,153.48,153.475,153.48,87999997.0
2006-12-11 07:55:00,153.485,153.501,153.485,153.487,114700000.0
2006-12-11 07:56:00,153.478,153.487,153.469,153.475,41200000.0
2006-12-11 07:57:00,153.485,153.485,153.465,153.465,60800000.0
2006-12-11 07:58:00,153.479,153.482,153.474,153.475,96200000.0
2006-12-11 07:59:00,153.473,153.502,153.473,153.502,78600002.0
2006-12-11 08:00:00,153.49,153.505,153.476,153.505,83399999.0
2006-12-11 08:01:00,153.517,153.517,153.508,153.508,87900000.0
2006-12-11 08:02:00,153.515,153.521,153.51,153.52,103199999.0
2006-12-11 08:03:00,153.524,153.535,153.517,153.528,164600000.0
2006-12-11 08:04:00,153.537,153.537,153.523,153.534,119400000.0
2006-12-11 08:05:00,153.545,153.557,153.545,153.55,32800000.0
2006-12-11 08:06:00,153.552,153.569,153.552,153.566,57700000.0
2006-12-11 08:07:00,153.557,153.557,153.545,153.545,28600000.0
2006-12-11 08:08:00,153.552,153.561,153.552,153.559,30100000.0
2006-12-11 08:09:00,153.559,153.571,153.552,153.565,145699999.0
2006-12-11 08:10:00,153.566,153.576,153.566,153.571,110800001.0
2006-12-11 08:11:00,153.573,153.575,153.561,153.575,85400001.0
2006-12-11 08:12:00,153.581,153.62,153.581,153.62,66200000.0
2006-12-11 08:13:00,153.629,153.651,153.629,153.64,100300003.0
2006-12-11 08:14:00,153.64,153.667,153.64,153.667,93499998.0
2006-12-11 08:15:00,153.672,153.673,153.659,153.667,114899999.0
2006-12-11 08:16:00,153.667,153.682,153.667,153.679,33900001.0
2006-12-11 08:17:00,153.678,153.695,153.678,153.694,113599998.0
2006-12-11 08:18:00,153.68,153.68,153.672,153.677,41399999.0
2006-12-11 08:19:00,153.667,153.671,153.656,153.671,49500000.0
2006-12-11 08:20:00,153.666,153.666,153.655,153.666,91899999.0
2006-12-11 08:21:00,153.667,153.685,153.667,153.68,113600001.0
2006-12-11 08:22:00,153.663,153.676,153.654,153.676,28500000.0
2006-12-11 08:23:00,153.673,153.673,153.653,153.664,96600001.0
2006-12-11 08:24:00,153.673,153.685,153.673,153.685,121400000.0
2006-12-11 08:25:00,153.692,153.692,153.691,153.691,34100000.0
2006-12-11 08:26:00,153.712,153.712,153.688,153.688,29600000.0
2006-12-11 08:27:00,153.675,153.706,153.671,153.692,61999999.0
2006-12-11 08:28:00,153.696,153.696,153.68,153.68,92800000.0
2006-12-11 08:29:00,153.688,153.689,153.681,153.681,111099997.0
2006-12-11 08:30:00,153.672,153.672,153.649,153.661,99500000.0
2006-12-11 08:31:00,153.654,153.675,153.654,153.671,165399998.0
2006-12-11 08:32:00,153.666,153.672,153.655,153.655,96299999.0
2006-12-11 08:33:00,153.651,153.665,153.651,153.665,77500001.0
2006-12-11 08:34:00,153.667,153.693,153.667,153.693,93100000.0
2006-12-11 08:35:00,153.681,153.681,153.667,153.667,52100000.0
2006-12-11 08:36:00,153.672,153.678,153.671,153.671,121799999.0
2006-12-11 08:37:00,153.668,153.668,153.635,153.657,132599997.0
2006-12-11 08:38:00,153.66,153.668,153.66,153.668,136100000.0
2006-12-11 08:39:00,153.662,153.67,153.66,153.663,71100001.0
2006-12-11 08:40:00,153.656,153.672,153.656,153.672,111199999.0
2006-12-11 08:41:00,153.679,153.692,153.671,153.687,89399999.0
2006-12-11 08:42:00,153.69,153.733,153.683,153.733,98999999.0
2006-12-11 08:43:00,153.742,153.765,153.738,153.763,107100001.0
2006-12-11 08:44:00,153.772,153.774,153.762,153.766,106800000.0
2006-12-11 08:45:00,153.779,153.792,153.765,153.792,164700000.0
2006-12-11 08:46:00,153.801,153.817,153.801,153.812,76900001.0
2006-12-11 08:47:00,153.813,153.825,153.813,153.818,50500000.0
2006-12-11 08:48:00,153.821,153.825,153.806,153.825,135799999.0
2006-12-11 08:49:00,153.814,153.858,153.814,153.858,117500002.0
2006-12-11 08:50:00,153.868,153.871,153.86,153.865,165499998.0
2006-12-11 08:51:00,153.885,153.897,153.876,153.886,148600003.0
2006-12-11 08:52:00,153.883,153.897,153.869,153.884,125300000.0
2006-12-11 08:53:00,153.879,153.902,153.879,153.887,107499997.0
2006-12-11 08:54:00,153.878,153.884,153.844,153.844,68900000.0
2006-12-11 08:55:00,153.85,153.85,153.838,153.84,128699999.0
2006-12-11 08:56:00,153.84,153.856,153.84,153.856,88199999.0
2006-12-11 08:57:00,153.867,153.89,153.867,153.873,97700001.0
2006-12-11 08:58:00,153.873,153.898,153.869,153.891,68799999.0
2006-12-11 08:59:00,153.9,153.902,153.878,153.883,98000000.0
2006-12-11 09:00:00,153.872,153.915,153.868,153.898,72299998.0
2006-12-11 09:01:00,153.881,153.881,153.856,153.856,61999999.0
2006-12-11 09:02:00,153.862,153.862,153.845,153.86,180199999.0
2006-12-11 09:03:00,153.858,153.861,153.853,153.86,109400000.0
2006-12-11 09:04:00,153.865,153.877,153.86,153.87,85300000.0
2006-12-11 09:05:00,153.866,153.866,153.857,153.86,57500000.0
2006-12-11 09:06:00,153.858,153.874,153.852,153.871,97099998.0
2006-12-11 09:07:00,153.878,153.88,153.865,153.87,138400000.0
2006-12-11 09:08:00,153.864,153.865,153.848,153.865,57300000.0
2006-12-11 09:09:00,153.868,153.887,153.863,153.885,94900001.0
2006-12-11 09:10:00,153.871,153.891,153.871,153.891,90299999.0
2006-12-11 09:11:00,153.886,153.909,153.881,153.881,188400000.0
2006-12-11 09:12:00,153.887,153.897,153.885,153.896,55300000.0
2006-12-11 09:13:00,153.893,153.924,153.892,153.917,171100004.0
2006-12-11 09:14:00,153.921,153.936,153.909,153.936,113899999.0
2006-12-11 09:15:00,153.938,153.965,153.936,153.965,123700000.0
2006-12-11 09:16:00,153.958,153.969,153.954,153.955,45600001.0
2006-12-11 09:17:00,153.965,153.97,153.96,153.96,42400000.0
2006-12-11 09:18:00,153.954,153.961,153.947,153.961,82000000.0
2006-12-11 09:19:00,153.948,153.948,153.934,153.94,114400000.0
2006-12-11 09:20:00,153.931,153.946,153.925,153.931,70399999.0
2006-12-11 09:21:00,153.926,153.926,153.915,153.915,37500000.0
2006-12-11 09:22:00,153.919,153.932,153.917,153.925,143900002.0
2006-12-11 09:23:00,153.931,153.935,153.922,153.925,88900000.0
2006-12-11 09:24:00,153.926,153.934,153.919,153.934,76399999.0
2006-12-11 09:25:00,153.943,153.944,153.931,153.934,168400001.0
2006-12-11 09:26:00,153.935,153.957,153.928,153.951,164899998.0
2006-12-11 09:27:00,153.949,153.949,153.919,153.931,66500000.0
2006-12-11 09:28:00,153.923,153.923,153.894,153.908,135900002.0
2006-12-11 09:29:00,153.9,153.9,153.88,153.889,74600000.0
2006-12-11 09:30:00,153.898,153.91,153.891,153.908,58400000.0
2006-12-11 09:31:00,153.897,153.912,153.888,153.907,94799998.0
2006-12-11 09:32:00,153.896,153.907,153.895,153.901,63199999.0
2006-12-11 09:33:00,153.898,153.915,153.897,153.915,49600000.0
2006-12-11 09:34:00,153.919,153.929,153.911,153.911,86299999.0
2006-12-11 09:35:00,153.903,153.917,153.901,153.906,95699999.0
2006-12-11 09:36:00,153.91,153.91,153.897,153.905,111500000.0
2006-12-11 09:37:00,153.877,153.88,153.877,153.88,18400000.0
2006-12-11 09:38:00,153.864,153.881,153.864,153.881,29600000.0
2006-12-11 09:39:00,153.886,153.897,153.877,153.895,101000001.0
2006-12-11 09:40:00,153.911,153.917,153.899,153.899,102199997.0
2006-12-11 09:41:00,153.898,153.922,153.889,153.913,99000002.0
2006-12-11 09:42:00,153.92,153.938,153.92,153.938,76799999.0
2006-12-11 09:43:00,153.932,153.952,153.928,153.93,94800002.0
2006-12-11 09:44:00,153.932,153.949,153.932,153.935,56800000.0
2006-12-11 09:45:00,153.943,153.945,153.931,153.934,90599999.0
2006-12-11 09:46:00,153.94,153.94,153.929,153.934,87100000.0
2006-12-11 09:47:00,153.936,153.968,153.93,153.968,138399999.0
2006-12-11 09:48:00,153.968,153.974,153.947,153.955,159600002.0
2006-12-11 09:49:00,153.965,153.967,153.936,153.936,126800002.0
2006-12-11 09:50:00,153.954,154.015,153.954,153.994,102900000.0
2006-12-11 09:51:00,154.0,154.0,153.984,153.997,121499998.0
2006-12-11 09:52:00,153.992,154.04,153.986,154.03,131999999.0
2006-12-11 09:53:00,154.033,154.033,153.988,153.998,116300000.0
2006-12-11 09:54:00,153.991,154.0,153.984,153.991,184200003.0
2006-12-11 09:55:00,153.998,154.015,153.992,154.015,79500000.0
2006-12-11 09:56:00,154.002,154.004,153.989,153.991,142600001.0
2006-12-11 09:57:00,153.991,153.994,153.977,153.988,89600000.0
2006-12-11 09:58:00,153.991,153.995,153.985,153.995,73099998.0
2006-12-11 09:59:00,153.996,153.996,153.989,153.995,91299999.0
2006-12-11 10:00:00,153.99,153.999,153.988,153.988,102800001.0
2006-12-11 10:01:00,153.978,153.983,153.965,153.975,68699999.0
2006-12-11 10:02:00,153.975,153.985,153.975,153.985,65200001.0
2006-12-11 10:03:00,153.972,153.978,153.966,153.966,78000000.0
2006-12-11 10:04:00,153.972,153.976,153.963,153.969,96999997.0
2006-12-11 10:05:00,153.961,153.983,153.961,153.981,109699998.0
2006-12-11 10:06:00,153.964,153.964,153.952,153.952,117200001.0
2006-12-11 10:07:00,153.952,153.961,153.931,153.931,77500000.0
2006-12-11 10:08:00,153.926,153.933,153.91,153.91,126499999.0
2006-12-11 10:09:00,153.92,153.925,153.905,153.91,140500000.0
2006-12-11 10:10:00,153.924,153.927,153.916,153.923,127500002.0
2006-12-11 10:11:00,153.927,153.962,153.916,153.962,118800000.0
2006-12-11 10:12:00,153.972,153.984,153.968,153.984,186500002.0
2006-12-11 10:13:00,153.992,154.061,153.992,154.057,72099999.0
2006-12-11 10:14:00,154.048,154.065,154.044,154.065,83300000.0
2006-12-11 10:15:00,154.061,154.067,154.051,154.062,140700002.0
2006-12-11 10:16:00,154.068,154.081,154.064,154.067,62099999.0
2006-12-11 10:17:00,154.07,154.074,154.062,154.073,101500000.0
2006-12-11 10:18:00,154.074,154.104,154.074,154.088,154600002.0
2006-12-11 10:19:00,154.084,154.11,154.084,154.11,169099999.0
2006-12-11 10:20:00,154.106,154.106,154.064,154.085,92799999.0
2006-12-11 10:21:00,154.078,154.078,154.054,154.06,121399997.0
2006-12-11 10:22:00,154.033,154.04,154.005,154.008,209300000.0
2006-12-11 10:23:00,153.99,153.991,153.969,153.982,164800000.0
2006-12-11 10:24:00,153.981,153.983,153.964,153.968,68900000.0
2006-12-11 10:25:00,153.972,153.986,153.967,153.975,189900003.0
2006-12-11 10:26:00,153.957,153.965,153.939,153.939,123800001.0
2006-12-11 10:27:00,153.946,153.966,153.946,153.966,27699999.0
2006-12-11 10:28:00,153.962,153.967,153.947,153.961,77399999.0
2006-12-11 10:29:00,153.976,153.995,153.97,153.995,128099996.0
2006-12-11 10:30:00,153.998,153.998,153.984,153.997,82800000.0
2006-12-11 10:31:00,154.005,154.012,153.994,154.012,72300000.0
2006-12-11 10:32:00,154.03,154.054,154.03,154.045,105699999.0
2006-12-11 10:33:00,154.036,154.036,154.023,154.035,114200002.0
2006-12-11 10:34:00,154.02,154.034,154.019,154.03,68800000.0
2006-12-11 10:35:00,154.031,154.036,154.025,154.025,86200000.0
2006-12-11 10:36:00,154.02,154.035,154.019,154.033,95800000.0
2006-12-11 10:37:00,154.05,154.067,154.05,154.057,78199999.0
2006-12-11 10:38:00,154.062,154.07,154.059,154.059,28000000.0
2006-12-11 10:39:00,154.055,154.07,154.055,154.07,51999999.0
2006-12-11 10:40:00,154.061,154.061,154.038,154.048,76200000.0
2006-12-11 10:41:00,154.054,154.071,154.048,154.071,58400000.0
2006-12-11 10:42:00,154.068,154.121,154.068,154.121,90900000.0
2006-12-11 10:43:00,154.136,154.136,154.115,154.115,104199999.0
2006-12-11 10:44:00,154.116,154.116,154.06,154.062,119700001.0
2006-12-11 10:45:00,154.064,154.066,154.052,154.06,142600000.0
2006-12-11 10:46:00,154.055,154.055,154.025,154.025,92000001.0
2006-12-11 10:47:00,154.04,154.045,154.04,154.045,13600000.0
2006-12-11 10:48:00,154.055,154.07,154.055,154.061,75800000.0
2006-12-11 10:49:00,154.061,154.072,154.054,154.06,101900001.0
2006-12-11 10:50:00,154.072,154.078,154.055,154.063,134799997.0
2006-12-11 10:51:00,154.069,154.077,154.044,154.077,116300000.0
2006-12-11 10:52:00,154.072,154.095,154.071,154.078,86100001.0
2006-12-11 10:53:00,154.081,154.092,154.063,154.088,41600000.0
2006-12-11 10:54:00,154.09,154.109,154.09,154.102,119099999.0
2006-12-11 10:55:00,154.095,154.102,154.084,154.101,87900001.0
2006-12-11 10:56:00,154.109,154.119,154.104,154.11,208800004.0
2006-12-11 10:57:00,154.105,154.105,154.09,154.099,47600000.0
2006-12-11 10:58:00,154.093,154.106,154.09,154.1,139199999.0
2006-12-11 10:59:00,154.104,154.132,154.104,154.132,37600000.0
2006-12-11 11:00:00,154.132,154.133,154.119,154.131,53300000.0
2006-12-11 11:01:00,154.133,154.152,154.133,154.148,125299999.0
2006-12-11 11:02:00,154.147,154.147,154.128,154.138,157800003.0
2006-12-11 11:03:00,154.132,154.132,154.113,154.117,83099998.0
2006-12-11 11:04:00,154.127,154.127,154.102,154.102,194800000.0
2006-12-11 11:05:00,154.111,154.111,154.1,154.107,103599997.0
2006-12-11 11:06:00,154.102,154.112,154.095,154.112,97400000.0
2006-12-11 11:07:00,154.105,154.13,154.105,154.129,134900001.0
2006-12-11 11:08:00,154.142,154.145,154.121,154.123,55200000.0
2006-12-11 11:09:00,154.132,154.14,154.119,154.119,96100003.0
2006-12-11 11:10:00,154.117,154.129,154.097,154.117,99999999.0
2006-12-11 11:11:00,154.122,154.129,154.119,154.12,119299997.0
2006-12-11 11:12:00,154.127,154.138,154.127,154.138,64499999.0
2006-12-11 11:13:00,154.155,154.18,154.155,154.163,99099999.0
2006-12-11 11:14:00,154.156,154.19,154.156,154.19,131799997.0
2006-12-11 11:15:00,154.18,154.197,154.179,154.195,167500003.0
2006-12-11 11:16:00,154.204,154.239,154.204,154.237,82900000.0
2006-12-11 11:17:00,154.244,154.267,154.242,154.253,147000001.0
2006-12-11 11:18:00,154.281,154.326,154.281,154.32,93600000.0
2006-12-11 11:19:00,154.325,154.329,154.317,154.325,76100001.0
2006-12-11 11:20:00,154.322,154.322,154.309,154.313,115999999.0
2006-12-11 11:21:00,154.315,154.322,154.282,154.282,87599999.0
2006-12-11 11:22:00,154.277,154.285,154.272,154.272,84300001.0
2006-12-11 11:23:00,154.27,154.271,154.25,154.25,97700000.0
2006-12-11 11:24:00,154.262,154.274,154.254,154.261,56000000.0
2006-12-11 11:25:00,154.25,154.25,154.224,154.237,155299998.0
2006-12-11 11:26:00,154.219,154.237,154.214,154.232,109700003.0
2006-12-11 11:27:00,154.238,154.259,154.238,154.257,161199999.0
2006-12-11 11:28:00,154.258,154.262,154.244,154.254,114300001.0
2006-12-11 11:29:00,154.264,154.264,154.248,154.248,72000000.0
2006-12-11 11:30:00,154.244,154.245,154.233,154.243,100700002.0
2006-12-11 11:31:00,154.239,154.268,154.239,154.261,215200001.0
2006-12-11 11:32:00,154.265,154.274,154.252,154.255,145299998.0
2006-12-11 11:33:00,154.274,154.295,154.274,154.28,63999999.0
2006-12-11 11:34:00,154.271,154.271,154.225,154.238,73700000.0
2006-12-11 11:35:00,154.234,154.248,154.231,154.237,126800001.0
2006-12-11 11:36:00,154.257,154.257,154.232,154.247,115200001.0
2006-12-11 11:37:00,154.234,154.241,154.22,154.222,53100000.0
2006-12-11 11:38:00,154.228,154.233,154.217,154.228,103000000.0
2006-12-11 11:39:00,154.23,154.247,154.225,154.247,120100000.0
2006-12-11 11:40:00,154.253,154.254,154.223,154.223,133299999.0
2006-12-11 11:41:00,154.223,154.239,154.223,154.232,83100000.0
2006-12-11 11:42:00,154.249,154.274,154.249,154.27,124700001.0
2006-12-11 11:43:00,154.282,154.283,154.259,154.267,123799999.0
2006-12-11 11:44:00,154.265,154.269,154.241,154.248,84500000.0
2006-12-11 11:45:00,154.237,154.237,154.22,154.223,126600002.0
2006-12-11 11:46:00,154.226,154.238,154.224,154.226,46699999.0
2006-12-11 11:47:00,154.239,154.262,154.239,154.247,95399999.0
2006-12-11 11:48:00,154.253,154.282,154.248,154.282,104699998.0
2006-12-11 11:49:00,154.282,154.29,154.275,154.287,74000000.0
2006-12-11 11:50:00,154.294,154.308,154.269,154.278,94999999.0
2006-12-11 11:51:00,154.277,154.285,154.262,154.262,37600000.0
2006-12-11 11:52:00,154.243,154.253,154.236,154.238,60800000.0
2006-12-11 11:53:00,154.25,154.254,154.245,154.254,149499999.0
2006-12-11 11:54:00,154.243,154.246,154.234,154.246,135500001.0
2006-12-11 11:55:00,154.253,154.255,154.24,154.249,91699999.0
2006-12-11 11:56:00,154.253,154.253,154.239,154.245,70399999.0
2006-12-11 11:57:00,154.247,154.249,154.239,154.247,36800000.0
2006-12-11 11:58:00,154.248,154.25,154.243,154.249,73799999.0
2006-12-11 11:59:00,154.249,154.253,154.241,154.245,114600000.0
2006-12-11 12:00:00,154.238,154.241,154.227,154.23,54399999.0
2006-12-11 12:01:00,154.227,154.231,154.222,154.222,89100002.0
2006-12-11 12:02:00,154.217,154.227,154.209,154.209,68100000.0
2006-12-11 12:03:00,154.199,154.204,154.186,154.189,106300000.0
2006-12-11 12:04:00,154.178,154.178,154.151,154.164,68300000.0
2006-12-11 12:05:00,154.154,154.154,154.132,154.132,146200000.0
2006-12-11 12:06:00,154.133,154.147,154.131,154.147,81499999.0
2006-12-11 12:07:00,154.146,154.164,154.146,154.161,52100000.0
2006-12-11 12:08:00,154.163,154.17,154.157,154.16,129500001.0
2006-12-11 12:09:00,154.166,154.175,154.166,154.168,77000001.0
2006-12-11 12:10:00,154.173,154.173,154.16,154.16,142600003.0
2006-12-11 12:11:00,154.165,154.187,154.165,154.187,85499999.0
2006-12-11 12:12:00,154.195,154.208,154.195,154.203,35999999.0
2006-12-11 12:13:00,154.204,154.218,154.197,154.203,103999999.0
2006-12-11 12:14:00,154.196,154.196,154.175,154.182,96000000.0
2006-12-11 12:15:00,154.172,154.182,154.165,154.165,96099998.0
2006-12-11 12:16:00,154.171,154.186,154.171,154.183,109599998.0
2006-12-11 12:17:00,154.18,154.198,154.179,154.186,119900000.0
2006-12-11 12:18:00,154.192,154.193,154.184,154.185,66100000.0
2006-12-11 12:19:00,154.179,154.189,154.171,154.18,52400000.0
2006-12-11 12:20:00,154.183,154.187,154.168,154.187,146800001.0
2006-12-11 12:21:00,154.196,154.204,154.18,154.204,152700000.0
2006-12-11 12:22:00,154.207,154.21,154.207,154.21,16900000.0
2006-12-11 12:23:00,154.225,154.229,154.217,154.222,151199998.0
2006-12-11 12:24:00,154.235,154.24,154.216,154.222,111300000.0
2006-12-11 12:25:00,154.228,154.233,154.225,154.232,94600003.0
2006-12-11 12:26:00,154.237,154.237,154.219,154.222,144199996.0
2006-12-11 12:27:00,154.213,154.225,154.213,154.215,130299998.0
2006-12-11 12:28:00,154.205,154.209,154.199,154.203,116200002.0
2006-12-11 12:29:00,154.208,154.214,154.2,154.204,131699997.0
2006-12-11 12:30:00,154.205,154.217,154.204,154.215,108099999.0
2006-12-11 12:31:00,154.219,154.225,154.198,154.198,59199999.0
2006-12-11 12:32:00,154.199,154.207,154.193,154.193,75600001.0
2006-12-11 12:33:00,154.2,154.2,154.187,154.198,87200000.0
2006-12-11 12:34:00,154.19,154.202,154.189,154.2,88800001.0
2006-12-11 12:35:00,154.204,154.211,154.203,154.203,66199999.0
2006-12-11 12:36:00,154.215,154.228,154.215,154.223,85100001.0
2006-12-11 12:37:00,154.22,154.224,154.219,154.222,33400000.0
2006-12-11 12:38:00,154.225,154.242,154.225,154.225,79199999.0
2006-12-11 12:39:00,154.228,154.228,154.222,154.228,70300000.0
2006-12-11 12:40:00,154.217,154.241,154.217,154.238,56100000.0
2006-12-11 12:41:00,154.23,154.248,154.23,154.248,118999997.0
2006-12-11 12:42:00,154.239,154.245,154.228,154.228,158800001.0
2006-12-11 12:43:00,154.234,154.247,154.232,154.247,118900003.0
2006-12-11 12:44:00,154.238,154.247,154.221,154.221,28800000.0
2006-12-11 12:45:00,154.229,154.23,154.209,154.209,46999999.0
2006-12-11 12:46:00,154.224,154.24,154.217,154.237,67100001.0
2006-12-11 12:47:00,154.239,154.247,154.235,154.241,31300000.0
2006-12-11 12:48:00,154.248,154.248,154.216,154.227,174199999.0
2006-12-11 12:49:00,154.216,154.223,154.211,154.211,90899999.0
2006-12-11 12:50:00,154.215,154.228,154.21,154.22,65600000.0
2006-12-11 12:51:00,154.225,154.225,154.217,154.217,72400000.0
2006-12-11 12:52:00,154.216,154.22,154.209,154.22,80300004.0
2006-12-11 12:53:00,154.219,154.224,154.213,154.215,95299999.0
2006-12-11 12:54:00,154.202,154.216,154.202,154.21,105099999.0
2006-12-11 12:55:00,154.214,154.232,154.214,154.231,98100003.0
2006-12-11 12:56:00,154.232,154.234,154.208,154.208,64000000.0
2006-12-11 12:57:00,154.21,154.222,154.21,154.215,84800001.0
2006-12-11 12:58:00,154.212,154.219,154.21,154.213,157800000.0
2006-12-11 12:59:00,154.214,154.226,154.214,154.223,54400000.0
2006-12-11 13:00:00,154.227,154.233,154.22,154.233,54600001.0
2006-12-11 13:01:00,154.228,154.245,154.22,154.245,174000000.0
2006-12-11 13:02:00,154.247,154.265,154.247,154.259,81299998.0
2006-12-11 13:03:00,154.255,154.258,154.24,154.24,114700000.0
2006-12-11 13:04:00,154.234,154.237,154.227,154.229,58599999.0
2006-12-11 13:05:00,154.217,154.242,154.217,154.239,64600002.0
2006-12-11 13:06:00,154.233,154.24,154.225,154.237,39700000.0
2006-12-11 13:07:00,154.222,154.236,154.22,154.227,119200000.0
2006-12-11 13:08:00,154.226,154.233,154.222,154.225,134099999.0
2006-12-11 13:09:00,154.231,154.243,154.227,154.243,51500000.0
2006-12-11 13:10:00,154.238,154.241,154.233,154.233,93900001.0
2006-12-11 13:11:00,154.232,154.24,154.227,154.231,138699999.0
2006-12-11 13:12:00,154.227,154.234,154.224,154.228,49500000.0
2006-12-11 13:13:00,154.23,154.248,154.23,154.24,166200004.0
2006-12-11 13:14:00,154.233,154.236,154.227,154.235,86300001.0
2006-12-11 13:15:00,154.228,154.235,154.226,154.235,105899998.0
2006-12-11 13:16:00,154.233,154.276,154.226,154.276,145099997.0
2006-12-11 13:17:00,154.28,154.288,154.274,154.288,109799998.0
2006-12-11 13:18:00,154.288,154.291,154.277,154.291,69200001.0
2006-12-11 13:19:00,154.284,154.284,154.276,154.279,31000000.0
2006-12-11 13:20:00,154.282,154.292,154.271,154.282,53100000.0
2006-12-11 13:21:00,154.274,154.294,154.272,154.294,46300000.0
2006-12-11 13:22:00,154.297,154.297,154.287,154.297,91400000.0
2006-12-11 13:23:00,154.291,154.306,154.291,154.306,32300000.0
2006-12-11 13:24:00,154.31,154.31,154.302,154.308,95100000.0
2006-12-11 13:25:00,154.304,154.315,154.298,154.309,144000003.0
2006-12-11 13:26:00,154.327,154.327,154.317,154.321,72700000.0
2006-12-11 13:27:00,154.319,154.32,154.317,154.32,97900000.0
2006-12-11 13:28:00,154.315,154.334,154.315,154.319,50400000.0
2006-12-11 13:29:00,154.329,154.352,154.325,154.352,79800002.0
2006-12-11 13:30:00,154.344,154.344,154.326,154.329,118600000.0
2006-12-11 13:31:00,154.327,154.345,154.327,154.345,76500000.0
2006-12-11 13:32:00,154.335,154.363,154.335,154.356,86400000.0
2006-12-11 13:33:00,154.368,154.368,154.356,154.363,55600000.0
2006-12-11 13:34:00,154.36,154.377,154.36,154.375,72500001.0
2006-12-11 13:35:00,154.364,154.382,154.363,154.368,109599999.0
2006-12-11 13:36:00,154.358,154.37,154.358,154.37,101399998.0
2006-12-11 13:37:00,154.375,154.386,154.372,154.372,94900000.0
2006-12-11 13:38:00,154.367,154.375,154.364,154.375,41600000.0
2006-12-11 13:39:00,154.378,154.392,154.376,154.387,125300000.0
2006-12-11 13:40:00,154.377,154.382,154.352,154.352,65000002.0
2006-12-11 13:41:00,154.357,154.367,154.35,154.353,147100000.0
2006-12-11 13:42:00,154.35,154.363,154.35,154.363,96000000.0
2006-12-11 13:43:00,154.362,154.37,154.349,154.367,34400000.0
2006-12-11 13:44:00,154.365,154.377,154.362,154.362,98700000.0
2006-12-11 13:45:00,154.37,154.37,154.354,154.357,125800001.0
2006-12-11 13:46:00,154.37,154.376,154.362,154.375,143800001.0
2006-12-11 13:47:00,154.37,154.37,154.355,154.355,125600000.0
2006-12-11 13:48:00,154.357,154.364,154.357,154.361,73500001.0
2006-12-11 13:49:00,154.35,154.355,154.349,154.355,95800003.0
2006-12-11 13:50:00,154.35,154.366,154.35,154.366,33100000.0
2006-12-11 13:51:00,154.38,154.384,154.366,154.384,94500000.0
2006-12-11 13:52:00,154.372,154.388,154.372,154.385,102399999.0
2006-12-11 13:53:00,154.378,154.385,154.373,154.378,117999999.0
2006-12-11 13:54:00,154.372,154.372,154.366,154.372,51200000.0
2006-12-11 13:55:00,154.37,154.381,154.36,154.36,62400000.0
2006-12-11 13:56:00,154.361,154.366,154.349,154.349,80300001.0
2006-12-11 13:57:00,154.347,154.351,154.335,154.335,96800000.0
2006-12-11 13:58:00,154.336,154.359,154.336,154.343,95699999.0
2006-12-11 13:59:00,154.345,154.36,154.344,154.357,45499999.0
2006-12-11 14:00:00,154.366,154.366,154.348,154.357,69600001.0
2006-12-11 14:01:00,154.367,154.38,154.365,154.38,45600000.0
2006-12-11 14:02:00,154.373,154.373,154.355,154.362,85900000.0
2006-12-11 14:03:00,154.371,154.403,154.371,154.394,54100000.0
2006-12-11 14:04:00,154.405,154.419,154.405,154.415,62000000.0
2006-12-11 14:05:00,154.4,154.4,154.368,154.379,71399999.0
2006-12-11 14:06:00,154.374,154.374,154.355,154.357,70600001.0
2006-12-11 14:07:00,154.34,154.34,154.319,154.32,81900000.0
2006-12-11 14:08:00,154.318,154.319,154.288,154.288,128100000.0
2006-12-11 14:09:00,154.282,154.292,154.28,154.29,99899996.0
2006-12-11 14:10:00,154.285,154.285,154.25,154.252,74899999.0
2006-12-11 14:11:00,154.277,154.299,154.277,154.295,117500000.0
2006-12-11 14:12:00,154.3,154.3,154.274,154.274,77500002.0
2006-12-11 14:13:00,154.278,154.298,154.278,154.293,138899998.0
2006-12-11 14:14:00,154.28,154.307,154.28,154.306,139899998.0
2006-12-11 14:15:00,154.31,154.32,154.293,154.31,162200001.0
2006-12-11 14:16:00,154.309,154.334,154.309,154.331,103699998.0
2006-12-11 14:17:00,154.327,154.327,154.317,154.319,68500001.0
2006-12-11 14:18:00,154.309,154.309,154.297,154.301,67200000.0
2006-12-11 14:19:00,154.296,154.297,154.288,154.288,57300000.0
2006-12-11 14:20:00,154.298,154.303,154.29,154.303,50399999.0
2006-12-11 14:21:00,154.301,154.322,154.301,154.313,59500000.0
2006-12-11 14:22:00,154.316,154.316,154.294,154.303,103699999.0
2006-12-11 14:23:00,154.301,154.304,154.29,154.29,75599998.0
2006-12-11 14:24:00,154.297,154.303,154.283,154.303,53600001.0
2006-12-11 14:25:00,154.295,154.302,154.288,154.288,104300001.0
2006-12-11 14:26:00,154.286,154.296,154.278,154.283,95499998.0
2006-12-11 14:27:00,154.287,154.291,154.276,154.29,156600004.0
2006-12-11 14:28:00,154.283,154.35,154.283,154.35,184100001.0
2006-12-11 14:29:00,154.35,154.354,154.339,154.339,81500000.0
2006-12-11 14:30:00,154.339,154.351,154.339,154.351,59900002.0
2006-12-11 14:31:00,154.37,154.39,154.37,154.381,106400000.0
2006-12-11 14:32:00,154.377,154.387,154.375,154.384,99000000.0
2006-12-11 14:33:00,154.39,154.396,154.383,154.395,46200001.0
2006-12-11 14:34:00,154.403,154.412,154.402,154.402,53099999.0
2006-12-11 14:35:00,154.402,154.404,154.388,154.402,136299997.0
2006-12-11 14:36:00,154.41,154.411,154.393,154.407,85100000.0
2006-12-11 14:37:00,154.414,154.414,154.398,154.407,67600000.0
2006-12-11 14:38:00,154.391,154.404,154.382,154.391,127699999.0
2006-12-11 14:39:00,154.392,154.394,154.375,154.385,84300001.0
2006-12-11 14:40:00,154.381,154.385,154.369,154.385,91599999.0
2006-12-11 14:41:00,154.389,154.394,154.38,154.38,111100000.0
2006-12-11 14:42:00,154.372,154.389,154.372,154.373,96000000.0
2006-12-11 14:43:00,154.365,154.377,154.347,154.347,91300000.0
2006-12-11 14:44:00,154.356,154.383,154.353,154.383,78000000.0
2006-12-11 14:45:00,154.392,154.392,154.375,154.386,53700000.0
2006-12-11 14:46:00,154.386,154.389,154.375,154.375,122500003.0
2006-12-11 14:47:00,154.378,154.389,154.378,154.385,30500000.0
2006-12-11 14:48:00,154.387,154.395,154.372,154.395,86899999.0
2006-12-11 14:49:00,154.387,154.394,154.385,154.385,62800000.0
2006-12-11 14:50:00,154.389,154.394,154.379,154.379,164199999.0
2006-12-11 14:51:00,154.37,154.376,154.362,154.363,68300000.0
2006-12-11 14:52:00,154.366,154.382,154.366,154.382,123300002.0
2006-12-11 14:53:00,154.391,154.408,154.391,154.404,163100000.0
2006-12-11 14:54:00,154.406,154.406,154.399,154.399,31999999.0
2006-12-11 14:55:00,154.392,154.408,154.387,154.388,86200001.0
2006-12-11 14:56:00,154.393,154.395,154.383,154.39,189200003.0
2006-12-11 14:57:00,154.4,154.409,154.398,154.402,67600000.0
2006-12-11 14:58:00,154.387,154.394,154.382,154.382,145600000.0
2006-12-11 14:59:00,154.393,154.4,154.383,154.383,116500002.0
2006-12-11 15:00:00,154.398,154.4,154.375,154.375,58500001.0
2006-12-11 15:01:00,154.375,154.386,154.368,154.381,119300002.0
2006-12-11 15:02:00,154.379,154.396,154.379,154.38,91299998.0
2006-12-11 15:03:00,154.382,154.388,154.372,154.379,105999998.0
2006-12-11 15:04:00,154.376,154.383,154.366,154.37,93799999.0
2006-12-11 15:05:00,154.359,154.36,154.323,154.323,73799999.0
2006-12-11 15:06:00,154.317,154.328,154.306,154.328,114899998.0
2006-12-11 15:07:00,154.328,154.329,154.317,154.317,102299999.0
2006-12-11 15:08:00,154.322,154.326,154.319,154.319,68699998.0
2006-12-11 15:09:00,154.317,154.332,154.317,154.317,131699998.0
2006-12-11 15:10:00,154.31,154.321,154.309,154.309,6200000.0
2006-12-11 15:11:00,154.309,154.327,154.309,154.316,75100000.0
2006-12-11 15:12:00,154.332,154.34,154.327,154.33,115999998.0
2006-12-11 15:13:00,154.328,154.339,154.326,154.327,111299999.0
2006-12-11 15:14:00,154.33,154.337,154.315,154.315,166300000.0
2006-12-11 15:15:00,154.293,154.318,154.293,154.318,41500000.0
2006-12-11 15:16:00,154.322,154.326,154.317,154.317,145700000.0
2006-12-11 15:17:00,154.326,154.336,154.326,154.329,58600000.0
2006-12-11 15:18:00,154.327,154.333,154.327,154.333,43200001.0
2006-12-11 15:19:00,154.326,154.364,154.326,154.364,55600000.0
2006-12-11 15:20:00,154.371,154.382,154.367,154.382,123200002.0
2006-12-11 15:21:00,154.385,154.408,154.385,154.408,59399999.0
2006-12-11 15:22:00,154.405,154.413,154.402,154.402,100300000.0
2006-12-11 15:23:00,154.406,154.41,154.4,154.406,79600000.0
2006-12-11 15:24:00,154.419,154.426,154.418,154.42,44799999.0
2006-12-11 15:25:00,154.42,154.42,154.402,154.403,51999999.0
2006-12-11 15:26:00,154.413,154.413,154.394,154.394,76400001.0
2006-12-11 15:27:00,154.401,154.408,154.39,154.401,88300000.0
2006-12-11 15:28:00,154.405,154.408,154.394,154.408,53099999.0
2006-12-11 15:29:00,154.408,154.414,154.405,154.406,122500001.0
2006-12-11 15:30:00,154.401,154.409,154.397,154.409,104399998.0
2006-12-11 15:31:00,154.396,154.396,154.378,154.384,53200001.0
2006-12-11 15:32:00,154.383,154.383,154.37,154.377,108300000.0
2006-12-11 15:33:00,154.379,154.394,154.378,154.388,109900002.0
2006-12-11 15:34:00,154.387,154.431,154.386,154.431,135800000.0
2006-12-11 15:35:00,154.426,154.458,154.426,154.434,120500000.0
2006-12-11 15:36:00,154.431,154.439,154.424,154.424,152499997.0
2006-12-11 15:37:00,154.432,154.449,154.432,154.449,55800000.0
2006-12-11 15:38:00,154.441,154.441,154.434,154.434,78099999.0
2006-12-11 15:39:00,154.433,154.457,154.433,154.44,290400003.0
2006-12-11 15:40:00,154.44,154.449,154.434,154.449,86000000.0
2006-12-11 15:41:00,154.458,154.459,154.417,154.423,96099999.0
2006-12-11 15:42:00,154.427,154.443,154.427,154.443,27700000.0
2006-12-11 15:43:00,154.444,154.452,154.432,154.432,95799998.0
2006-12-11 15:44:00,154.436,154.445,154.434,154.435,64700000.0
2006-12-11 15:45:00,154.439,154.459,154.439,154.45,69100000.0
2006-12-11 15:46:00,154.44,154.454,154.44,154.45,28000000.0
2006-12-11 15:47:00,154.453,154.453,154.437,154.44,84400000.0
2006-12-11 15:48:00,154.439,154.439,154.436,154.436,38100000.0
2006-12-11 15:49:00,154.438,154.439,154.418,154.422,144999999.0
2006-12-11 15:50:00,154.42,154.433,154.42,154.428,114899998.0
2006-12-11 15:51:00,154.428,154.428,154.422,154.422,32000000.0
2006-12-11 15:52:00,154.408,154.415,154.403,154.409,44100001.0
2006-12-11 15:53:00,154.407,154.419,154.407,154.41,58200000.0
2006-12-11 15:54:00,154.411,154.411,154.394,154.405,134299999.0
2006-12-11 15:55:00,154.393,154.393,154.382,154.382,97000001.0
2006-12-11 15:56:00,154.385,154.389,154.376,154.389,150399999.0
2006-12-11 15:57:00,154.389,154.4,154.385,154.385,95499999.0
2006-12-11 15:58:00,154.384,154.392,154.379,154.392,81899999.0
2006-12-11 15:59:00,154.386,154.386,154.382,154.382,41100000.0
2006-12-11 16:00:00,154.386,154.394,154.38,154.38,26700000.0
2006-12-11 16:01:00,154.389,154.41,154.389,154.41,101600000.0
2006-12-11 16:02:00,154.423,154.443,154.423,154.425,107900000.0
2006-12-11 16:03:00,154.444,154.444,154.42,154.428,64700002.0
2006-12-11 16:04:00,154.428,154.428,154.418,154.422,61799999.0
2006-12-11 16:05:00,154.415,154.421,154.408,154.416,94600000.0
2006-12-11 16:06:00,154.41,154.415,154.407,154.407,126399999.0
2006-12-11 16:07:00,154.411,154.419,154.406,154.407,153100000.0
2006-12-11 16:08:00,154.41,154.421,154.397,154.421,121299999.0
2006-12-11 16:09:00,154.421,154.434,154.417,154.432,74400000.0
2006-12-11 16:10:00,154.43,154.436,154.416,154.431,122099999.0
2006-12-11 16:11:00,154.426,154.438,154.426,154.438,117400002.0
2006-12-11 16:12:00,154.435,154.44,154.404,154.404,97600000.0
2006-12-11 16:13:00,154.416,154.416,154.414,154.414,25500001.0
2006-12-11 16:14:00,154.424,154.428,154.409,154.426,79499998.0
2006-12-11 16:15:00,154.428,154.447,154.423,154.439,82200000.0
2006-12-11 16:16:00,154.438,154.449,154.433,154.433,95200000.0
2006-12-11 16:17:00,154.448,154.457,154.443,154.447,129000000.0
2006-12-11 16:18:00,154.451,154.455,154.443,154.455,103900000.0
2006-12-11 16:19:00,154.441,154.441,154.413,154.419,73400003.0
2006-12-11 16:20:00,154.427,154.432,154.42,154.422,73200001.0
2006-12-11 16:21:00,154.419,154.432,154.417,154.432,98899998.0
2006-12-11 16:22:00,154.421,154.435,154.421,154.424,124299999.0
2006-12-11 16:23:00,154.419,154.433,154.418,154.43,99800001.0
2006-12-11 16:24:00,154.431,154.447,154.431,154.437,98199998.0
2006-12-11 16:25:00,154.437,154.44,154.429,154.44,50300000.0
2006-12-11 16:26:00,154.44,154.449,154.437,154.441,68200000.0
2006-12-11 16:27:00,154.444,154.45,154.444,154.45,38100000.0
2006-12-11 16:28:00,154.452,154.459,154.452,154.459,49499999.0
2006-12-11 16:29:00,154.453,154.46,154.446,154.454,116400000.0
2006-12-11 16:30:00,154.464,154.482,154.459,154.482,138000000.0
2006-12-11 16:31:00,154.472,154.482,154.469,154.471,102400000.0
2006-12-11 16:32:00,154.467,154.475,154.462,154.465,74300000.0
2006-12-11 16:33:00,154.472,154.472,154.461,154.463,82599998.0
2006-12-11 16:34:00,154.466,154.472,154.452,154.454,149900000.0
2006-12-11 16:35:00,154.468,154.469,154.465,154.465,95499999.0
2006-12-11 16:36:00,154.461,154.469,154.459,154.468,70699999.0
2006-12-11 16:37:00,154.468,154.475,154.468,154.473,77900001.0
2006-12-11 16:38:00,154.477,154.495,154.477,154.495,48900000.0
2006-12-11 16:39:00,154.487,154.487,154.475,154.475,41600000.0
2006-12-11 16:40:00,154.473,154.48,154.467,154.469,174199996.0
2006-12-11 16:41:00,154.466,154.466,154.456,154.458,44200000.0
2006-12-11 16:42:00,154.464,154.464,154.45,154.453,87400001.0
2006-12-11 16:43:00,154.469,154.481,154.469,154.474,56799999.0
2006-12-11 16:44:00,154.461,154.474,154.461,154.471,164800001.0
2006-12-11 16:45:00,154.477,154.48,154.471,154.48,76800000.0
2006-12-11 16:46:00,154.477,154.479,154.467,154.467,54100000.0
2006-12-11 16:47:00,154.474,154.485,154.474,154.485,104900001.0
2006-12-11 16:48:00,154.48,154.495,154.472,154.495,54900000.0
2006-12-11 16:49:00,154.499,154.499,154.486,154.49,117199998.0
2006-12-11 16:50:00,154.492,154.492,154.476,154.483,129800000.0
2006-12-11 16:51:00,154.487,154.501,154.486,154.495,62300000.0
2006-12-11 16:52:00,154.499,154.503,154.492,154.495,142199999.0
2006-12-11 16:53:00,154.5,154.506,154.494,154.506,89600000.0
2006-12-11 16:54:00,154.511,154.511,154.499,154.509,91200002.0
2006-12-11 16:55:00,154.524,154.54,154.524,154.535,131800003.0
2006-12-11 16:56:00,154.527,154.538,154.52,154.524,132099998.0
2006-12-11 16:57:00,154.528,154.529,154.516,154.525,95899999.0
2006-12-11 16:58:00,154.536,154.539,154.528,154.535,162000000.0
2006-12-11 16:59:00,154.542,154.558,154.539,154.553,98499997.0
2006-12-11 17:00:00,154.543,154.543,154.504,154.525,90800000.0
2006-12-11 17:01:00,154.514,154.516,154.505,154.51,119199998.0
2006-12-11 17:02:00,154.512,154.525,154.512,154.525,27800000.0
2006-12-11 17:03:00,154.519,154.527,154.506,154.513,66300000.0
2006-12-11 17:04:00,154.516,154.528,154.515,154.518,140699996.0
2006-12-11 17:05:00,154.516,154.526,154.514,154.514,135399998.0
2006-12-11 17:06:00,154.522,154.53,154.522,154.53,56700002.0
2006-12-11 17:07:00,154.532,154.55,154.53,154.55,216199999.0
2006-12-11 17:08:00,154.544,154.544,154.526,154.53,151299998.0
2006-12-11 17:09:00,154.534,154.556,154.534,154.552,54000000.0
2006-12-11 17:10:00,154.563,154.569,154.561,154.565,155800001.0
2006-12-11 17:11:00,154.568,154.571,154.563,154.565,100499999.0
2006-12-11 17:12:00,154.562,154.574,154.559,154.572,43300000.0
2006-12-11 17:13:00,154.575,154.578,154.566,154.568,92900000.0
2006-12-11 17:14:00,154.574,154.591,154.574,154.591,75200000.0
2006-12-11 17:15:00,154.583,154.583,154.572,154.582,95500002.0
2006-12-11 17:16:00,154.589,154.589,154.58,154.586,50800000.0
2006-12-11 17:17:00,154.589,154.613,154.583,154.613,154700001.0
2006-12-11 17:18:00,154.608,154.616,154.597,154.616,175199998.0
2006-12-11 17:19:00,154.62,154.628,154.615,154.62,95600001.0
2006-12-11 17:20:00,154.628,154.628,154.619,154.619,75299999.0
2006-12-11 17:21:00,154.621,154.63,154.613,154.613,116200003.0
2006-12-11 17:22:00,154.604,154.616,154.604,154.613,62999999.0
2006-12-11 17:23:00,154.6,154.615,154.588,154.615,117900001.0
2006-12-11 17:24:00,154.614,154.619,154.608,154.613,76100000.0
2006-12-11 17:25:00,154.615,154.616,154.608,154.616,163600000.0
2006-12-11 17:26:00,154.62,154.622,154.603,154.622,154700000.0
2006-12-11 17:27:00,154.617,154.632,154.617,154.626,48600000.0
2006-12-11 17:28:00,154.622,154.635,154.62,154.62,54299999.0
2006-12-11 17:29:00,154.628,154.655,154.628,154.649,73600001.0
2006-12-11 17:30:00,154.645,154.65,154.633,154.633,68500002.0
2006-12-11 17:31:00,154.639,154.648,154.639,154.646,85400000.0
2006-12-11 17:32:00,154.643,154.645,154.643,154.645,21100000.0
2006-12-11 17:33:00,154.647,154.667,154.647,154.667,92899999.0
2006-12-11 17:34:00,154.67,154.673,154.657,154.658,209400003.0
2006-12-11 17:35:00,154.66,154.66,154.639,154.639,195300001.0
2006-12-11 17:36:00,154.64,154.643,154.634,154.636,77300000.0
2006-12-11 17:37:00,154.633,154.645,154.633,154.641,40300001.0
2006-12-11 17:38:00,154.655,154.657,154.643,154.657,107399999.0
2006-12-11 17:39:00,154.643,154.658,154.643,154.65,29600000.0
2006-12-11 17:40:00,154.645,154.659,154.645,154.653,70399999.0
2006-12-11 17:41:00,154.651,154.654,154.646,154.653,206499997.0
2006-12-11 17:42:00,154.665,154.665,154.647,154.647,93500000.0
2006-12-11 17:43:00,154.649,154.656,154.641,154.652,65099999.0
2006-12-11 17:44:00,154.66,154.666,154.659,154.663,81200000.0
2006-12-11 17:45:00,154.668,154.668,154.654,154.666,72600000.0
2006-12-11 17:46:00,154.673,154.673,154.661,154.673,88800001.0
2006-12-11 17:47:00,154.674,154.674,154.66,154.662,28600000.0
2006-12-11 17:48:00,154.674,154.68,154.669,154.673,110900000.0
2006-12-11 17:49:00,154.666,154.684,154.666,154.684,64799999.0
2006-12-11 17:50:00,154.692,154.696,154.686,154.696,69299999.0
2006-12-11 17:51:00,154.697,154.703,154.686,154.703,131000000.0
2006-12-11 17:52:00,154.698,154.698,154.687,154.697,78400000.0
2006-12-11 17:53:00,154.688,154.698,154.679,154.69,166300001.0
2006-12-11 17:54:00,154.686,154.7,154.684,154.7,80900001.0
2006-12-11 17:55:00,154.687,154.696,154.683,154.69,42900000.0
2006-12-11 17:56:00,154.685,154.687,154.673,154.684,59200000.0
2006-12-11 17:57:00,154.677,154.677,154.66,154.667,73800000.0
2006-12-11 17:58:00,154.668,154.67,154.661,154.67,175899999.0
2006-12-11 17:59:00,154.666,154.673,154.659,154.667,171800000.0
2006-12-11 18:00:00,154.671,154.678,154.667,154.67,152599998.0
2006-12-11 18:01:00,154.666,154.682,154.666,154.67,1159099995.0
2006-12-11 18:02:00,154.75,154.75,154.74,154.75,2050100002.0
2006-12-11 18:03:00,154.66,154.67,154.65,154.653,2050100002.0
2006-12-11 18:04:00,154.647,154.65,154.629,154.636,1584800005.0
2006-12-11 18:05:00,154.632,154.641,154.607,154.617,1536299992.0
2006-12-11 18:06:00,154.611,154.611,154.582,154.595,1079399993.0
2006-12-11 18:07:00,154.591,154.591,154.575,154.582,1840199995.0
2006-12-11 18:08:00,154.585,154.599,154.576,154.592,1751299994.0
2006-12-11 18:09:00,154.593,154.601,154.579,154.585,1272799992.0
2006-12-11 18:10:00,154.585,154.59,154.565,154.575,941900001.0
2006-12-11 18:11:00,154.571,154.571,154.554,154.555,733299997.0
2006-12-11 18:12:00,154.56,154.577,154.542,154.563,893900003.0
2006-12-11 18:13:00,154.57,154.58,154.559,154.57,1352399989.0
2006-12-11 18:14:00,154.571,154.575,154.56,154.573,1509300000.0
2006-12-11 18:15:00,154.574,154.584,154.567,154.579,1520300004.0
2006-12-11 18:16:00,154.582,154.597,154.58,154.587,1560299996.0
2006-12-11 18:17:00,154.585,154.592,154.577,154.586,647500001.0
2006-12-11 18:18:00,154.585,154.591,154.577,154.591,623000003.0
2006-12-11 18:19:00,154.591,154.591,154.573,154.58,638900000.0
2006-12-11 18:20:00,154.574,154.588,154.564,154.574,1639400003.0
2006-12-11 18:21:00,154.578,154.587,154.568,154.579,1371700002.0
2006-12-11 18:22:00,154.577,154.583,154.565,154.583,1194200006.0
2006-12-11 18:23:00,154.58,154.588,154.575,154.587,1471399996.0
2006-12-11 18:24:00,154.594,154.621,154.594,154.599,1006500003.0
2006-12-11 18:25:00,154.605,154.615,154.601,154.608,1148600005.0
2006-12-11 18:26:00,154.612,154.629,154.61,154.623,806899996.0
2006-12-11 18:27:00,154.626,154.633,154.616,154.62,692099996.0
2006-12-11 18:28:00,154.63,154.643,154.625,154.635,774500001.0
2006-12-11 18:29:00,154.637,154.666,154.637,154.665,862500002.0
2006-12-11 18:30:00,154.662,154.664,154.649,154.652,480299999.0
2006-12-11 18:31:00,154.65,154.665,154.64,154.662,934400003.0
2006-12-11 18:32:00,154.67,154.677,154.66,154.662,1294299997.0
2006-12-11 18:33:00,154.66,154.685,154.651,154.662,1630999990.0
2006-12-11 18:34:00,154.663,154.676,154.659,154.663,1208099996.0
2006-12-11 18:35:00,154.674,154.674,154.653,154.667,1059799996.0
2006-12-11 18:36:00,154.669,154.682,154.655,154.682,549699998.0
2006-12-11 18:37:00,154.68,154.696,154.676,154.687,576299997.0
2006-12-11 18:38:00,154.695,154.697,154.687,154.695,388100000.0
2006-12-11 18:39:00,154.691,154.691,154.669,154.673,291199998.0
2006-12-11 18:40:00,154.664,154.676,154.658,154.665,1047400002.0
2006-12-11 18:41:00,154.674,154.695,154.667,154.693,363099998.0
2006-12-11 18:42:00,154.692,154.702,154.686,154.697,747899994.0
2006-12-11 18:43:00,154.696,154.704,154.691,154.699,320600000.0
2006-12-11 18:44:00,154.695,154.703,154.686,154.703,402900005.0
2006-12-11 18:45:00,154.7,154.708,154.69,154.7,390099996.0
2006-12-11 18:46:00,154.701,154.709,154.69,154.705,631200003.0
2006-12-11 18:47:00,154.7,154.706,154.69,154.69,163100001.0
2006-12-11 18:48:00,154.692,154.702,154.69,154.695,515899998.0
2006-12-11 18:49:00,154.692,154.701,154.682,154.698,597099998.0
2006-12-11 18:50:00,154.699,154.708,154.687,154.696,889199995.0
2006-12-11 18:51:00,154.7,154.713,154.692,154.692,639300006.0
2006-12-11 18:52:00,154.691,154.691,154.672,154.682,538200000.0
2006-12-11 18:53:00,154.685,154.71,154.685,154.695,1032600000.0
2006-12-11 18:54:00,154.713,154.741,154.713,154.734,1183699999.0
2006-12-11 18:55:00,154.727,154.734,154.709,154.709,1044400006.0
2006-12-11 18:56:00,154.712,154.722,154.705,154.714,492300000.0
2006-12-11 18:57:00,154.722,154.736,154.721,154.723,494799997.0
2006-12-11 18:58:00,154.733,154.733,154.713,154.72,655700003.0
2006-12-11 18:59:00,154.72,154.732,154.714,154.728,884700000.0
2006-12-11 19:00:00,154.718,154.737,154.718,154.723,307700005.0
2006-12-11 19:01:00,154.733,154.758,154.727,154.735,292899996.0
2006-12-11 19:02:00,154.733,154.759,154.733,154.754,477099999.0
2006-12-11 19:03:00,154.756,154.78,154.756,154.769,592399997.0
2006-12-11 19:04:00,154.769,154.788,154.755,154.767,382399999.0
2006-12-11 19:05:00,154.768,154.768,154.747,154.753,680700000.0
2006-12-11 19:06:00,154.762,154.778,154.758,154.762,863799997.0
2006-12-11 19:07:00,154.763,154.786,154.761,154.765,1084300004.0
2006-12-11 19:08:00,154.773,154.789,154.762,154.762,920500004.0
2006-12-11 19:09:00,154.763,154.775,154.748,154.756,672499996.0
2006-12-11 19:10:00,154.764,154.787,154.764,154.775,130900001.0
2006-12-11 19:11:00,154.777,154.791,154.774,154.775,495000001.0
2006-12-11 19:12:00,154.776,154.799,154.764,154.775,282799999.0
2006-12-11 19:13:00,154.767,154.78,154.767,154.775,118000001.0
2006-12-11 19:14:00,154.77,154.782,154.77,154.778,275199998.0
2006-12-11 19:15:00,154.778,154.809,154.778,154.809,878800003.0
2006-12-11 19:16:00,154.812,154.813,154.798,154.807,444400000.0
2006-12-11 19:17:00,154.803,154.814,154.803,154.804,440700003.0
2006-12-11 19:18:00,154.807,154.82,154.794,154.808,367000002.0
2006-12-11 19:19:00,154.805,154.811,154.77,154.792,631800000.0
2006-12-11 19:20:00,154.778,154.79,154.764,154.764,243599999.0
2006-12-11 19:21:00,154.782,154.782,154.763,154.77,360100002.0
2006-12-11 19:22:00,154.768,154.768,154.755,154.755,142900003.0
2006-12-11 19:23:00,154.761,154.766,154.744,154.755,1054700001.0
2006-12-11 19:24:00,154.76,154.788,154.76,154.77,583799997.0
2006-12-11 19:25:00,154.769,154.789,154.767,154.778,509799999.0
2006-12-11 19:26:00,154.778,154.796,154.77,154.77,1296099998.0
2006-12-11 19:27:00,154.773,154.787,154.772,154.787,734399998.0
2006-12-11 19:28:00,154.79,154.797,154.783,154.791,623100002.0
2006-12-11 19:29:00,154.795,154.797,154.787,154.788,428100002.0
2006-12-11 19:30:00,154.793,154.823,154.793,154.815,737800007.0
2006-12-11 19:31:00,154.814,154.845,154.814,154.822,806800002.0
2006-12-11 19:32:00,154.812,154.833,154.812,154.815,664399995.0
2006-12-11 19:33:00,154.83,154.838,154.821,154.833,534299997.0
2006-12-11 19:34:00,154.827,154.843,154.821,154.823,881000002.0
2006-12-11 19:35:00,154.817,154.832,154.816,154.816,642500000.0
2006-12-11 19:36:00,154.82,154.831,154.817,154.821,422500000.0
2006-12-11 19:37:00,154.815,154.827,154.814,154.815,85300000.0
2006-12-11 19:38:00,154.816,154.831,154.813,154.823,613599995.0
2006-12-11 19:39:00,154.821,154.821,154.793,154.795,664399996.0
2006-12-11 19:40:00,154.795,154.795,154.762,154.765,608599995.0
2006-12-11 19:41:00,154.755,154.76,154.735,154.749,932599995.0
2006-12-11 19:42:00,154.76,154.768,154.754,154.758,422299994.0
2006-12-11 19:43:00,154.766,154.766,154.755,154.76,119400000.0
2006-12-11 19:44:00,154.758,154.775,154.758,154.767,452099998.0
2006-12-11 19:45:00,154.765,154.773,154.763,154.77,107600001.0
2006-12-11 19:46:00,154.768,154.769,154.758,154.76,367900001.0
2006-12-11 19:47:00,154.76,154.774,154.755,154.774,141699998.0
2006-12-11 19:48:00,154.778,154.789,154.767,154.767,825900002.0
2006-12-11 19:49:00,154.763,154.779,154.763,154.768,334300000.0
2006-12-11 19:50:00,154.768,154.78,154.766,154.778,367799996.0
2006-12-11 19:51:00,154.781,154.789,154.776,154.776,304899998.0
2006-12-11 19:52:00,154.782,154.799,154.781,154.781,475100001.0
2006-12-11 19:53:00,154.789,154.792,154.78,154.787,349099998.0
2006-12-11 19:54:00,154.786,154.795,154.778,154.789,313399996.0
2006-12-11 19:55:00,154.797,154.81,154.788,154.799,319799996.0
2006-12-11 19:56:00,154.8,154.8,154.792,154.8,464399998.0
2006-12-11 19:57:00,154.796,154.811,154.795,154.807,591000003.0
2006-12-11 19:58:00,154.811,154.821,154.807,154.808,614800002.0
2006-12-11 19:59:00,154.808,154.815,154.797,154.797,530099995.0
2006-12-11 20:00:00,154.795,154.795,154.774,154.78,133600003.0
2006-12-11 20:01:00,154.789,154.792,154.78,154.788,565400005.0
2006-12-11 20:02:00,154.777,154.781,154.769,154.772,242999999.0
2006-12-11 20:03:00,154.77,154.77,154.756,154.76,195700000.0
2006-12-11 20:04:00,154.761,154.766,154.745,154.753,282399999.0
2006-12-11 20:05:00,154.761,154.767,154.754,154.767,677399998.0
2006-12-11 20:06:00,154.764,154.769,154.755,154.76,592499999.0
2006-12-11 20:07:00,154.757,154.767,154.756,154.76,359500002.0
2006-12-11 20:08:00,154.757,154.761,154.751,154.752,769800001.0
2006-12-11 20:09:00,154.75,154.756,154.743,154.751,369500001.0
2006-12-11 20:10:00,154.747,154.757,154.747,154.757,420700007.0
2006-12-11 20:11:00,154.763,154.781,154.748,154.781,954600002.0
2006-12-11 20:12:00,154.775,154.796,154.771,154.785,863500005.0
2006-12-11 20:13:00,154.791,154.81,154.789,154.81,305799999.0
2006-12-11 20:14:00,154.802,154.813,154.8,154.8,437599999.0
2006-12-11 20:15:00,154.808,154.817,154.798,154.798,891000005.0
2006-12-11 20:16:00,154.793,154.81,154.786,154.786,511100001.0
2006-12-11 20:17:00,154.785,154.796,154.784,154.784,285499998.0
2006-12-11 20:18:00,154.787,154.793,154.777,154.789,184200003.0
2006-12-11 20:19:00,154.787,154.787,154.773,154.774,509899998.0
2006-12-11 20:20:00,154.779,154.791,154.779,154.788,216100002.0
2006-12-11 20:21:00,154.79,154.796,154.786,154.79,483200002.0
2006-12-11 20:22:00,154.792,154.801,154.786,154.79,300700002.0
2006-12-11 20:23:00,154.796,154.809,154.789,154.796,417399999.0
2006-12-11 20:24:00,154.811,154.824,154.811,154.82,243899996.0
2006-12-11 20:25:00,154.82,154.826,154.811,154.816,372499999.0
2006-12-11 20:26:00,154.816,154.825,154.812,154.813,322200002.0
2006-12-11 20:27:00,154.813,154.842,154.813,154.842,719000004.0
2006-12-11 20:28:00,154.825,154.827,154.815,154.827,1067599989.0
2006-12-11 20:29:00,154.826,154.832,154.815,154.827,1219100006.0
2006-12-11 20:30:00,154.827,154.834,154.814,154.82,1833799999.0
2006-12-11 20:31:00,154.82,154.837,154.807,154.837,1278699991.0
2006-12-11 20:32:00,154.835,154.848,154.821,154.839,1034299994.0
2006-12-11 20:33:00,154.838,154.845,154.83,154.844,442300001.0
2006-12-11 20:34:00,154.838,154.85,154.827,154.827,450499996.0
2006-12-11 20:35:00,154.835,154.844,154.826,154.84,342299994.0
2006-12-11 20:36:00,154.839,154.843,154.822,154.829,513999997.0
2006-12-11 20:37:00,154.833,154.838,154.828,154.83,606299996.0
2006-12-11 20:38:00,154.836,154.84,154.823,154.837,909900004.0
2006-12-11 20:39:00,154.834,154.836,154.826,154.83,974499995.0
2006-12-11 20:40:00,154.821,154.825,154.806,154.812,1006100000.0
2006-12-11 20:41:00,154.805,154.822,154.803,154.803,722999997.0
2006-12-11 20:42:00,154.8,154.803,154.791,154.801,439899996.0
2006-12-11 20:43:00,154.798,154.814,154.792,154.812,520299994.0
2006-12-11 20:44:00,154.815,154.819,154.796,154.81,730099998.0
2006-12-11 20:45:00,154.815,154.822,154.802,154.802,595399993.0
2006-12-11 20:46:00,154.808,154.825,154.808,154.812,778799997.0
2006-12-11 20:47:00,154.809,154.836,154.804,154.83,728000000.0
2006-12-11 20:48:00,154.835,154.843,154.822,154.827,616799997.0
2006-12-11 20:49:00,154.827,154.834,154.816,154.834,518300000.0
2006-12-11 20:50:00,154.828,154.842,154.821,154.825,1193900000.0
2006-12-11 20:51:00,154.825,154.832,154.822,154.828,472500006.0
2006-12-11 20:52:00,154.825,154.834,154.82,154.823,220600002.0
2006-12-11 20:53:00,154.82,154.83,154.81,154.83,831799996.0
2006-12-11 20:54:00,154.829,154.834,154.822,154.833,387900007.0
2006-12-11 20:55:00,154.83,154.841,154.817,154.82,972699997.0
2006-12-11 20:56:00,154.82,154.84,154.82,154.822,762800006.0
2006-12-11 20:57:00,154.822,154.835,154.82,154.825,683699994.0
2006-12-11 20:58:00,154.84,154.858,154.838,154.842,1071399999.0
2006-12-11 20:59:00,154.842,154.859,154.834,154.849,1231200001.0
2006-12-11 21:00:00,154.851,154.851,154.832,154.835,1259399989.0
2006-12-11 21:01:00,154.847,154.855,154.835,154.84,828300000.0
2006-12-11 21:02:00,154.832,154.845,154.832,154.832,509200000.0
2006-12-11 21:03:00,154.835,154.848,154.827,154.827,873699998.0
2006-12-11 21:04:00,154.825,154.835,154.822,154.828,528500001.0
2006-12-11 21:05:00,154.83,154.841,154.824,154.837,508500002.0
2006-12-11 21:06:00,154.834,154.847,154.834,154.837,646199999.0
2006-12-11 21:07:00,154.832,154.846,154.827,154.83,552999992.0
2006-12-11 21:08:00,154.827,154.837,154.822,154.826,351699997.0
2006-12-11 21:09:00,154.835,154.84,154.832,154.832,189000002.0
2006-12-11 21:10:00,154.825,154.832,154.822,154.83,424599998.0
2006-12-11 21:11:00,154.825,154.837,154.823,154.827,266600000.0
2006-12-11 21:12:00,154.826,154.835,154.822,154.822,527099998.0
2006-12-11 21:13:00,154.823,154.837,154.823,154.829,482499996.0
2006-12-11 21:14:00,154.815,154.829,154.811,154.826,928599996.0
2006-12-11 21:15:00,154.827,154.827,154.806,154.806,801499998.0
2006-12-11 21:16:00,154.804,154.817,154.801,154.803,627899995.0
2006-12-11 21:17:00,154.793,154.81,154.793,154.805,631599995.0
2006-12-11 21:18:00,154.811,154.836,154.806,154.836,387500003.0
2006-12-11 21:19:00,154.828,154.839,154.814,154.814,521000003.0
2006-12-11 21:20:00,154.82,154.824,154.81,154.817,1109400001.0
2006-12-11 21:21:00,154.816,154.823,154.808,154.808,677299998.0
2006-12-11 21:22:00,154.799,154.831,154.799,154.815,810499997.0
2006-12-11 21:23:00,154.828,154.833,154.821,154.821,443200000.0
2006-12-11 21:24:00,154.817,154.834,154.814,154.82,554499998.0
2006-12-11 21:25:00,154.821,154.833,154.818,154.827,767999995.0
2006-12-11 21:26:00,154.816,154.829,154.815,154.823,152900000.0
2006-12-11 21:27:00,154.829,154.829,154.817,154.825,283600002.0
2006-12-11 21:28:00,154.824,154.832,154.824,154.827,106600000.0
2006-12-11 21:29:00,154.829,154.833,154.808,154.808,184500000.0
2006-12-11 21:30:00,154.803,154.815,154.801,154.815,243399996.0
2006-12-11 21:31:00,154.814,154.819,154.813,154.813,70800000.0
2006-12-11 21:32:00,154.813,154.826,154.81,154.821,609199995.0
2006-12-11 21:33:00,154.819,154.825,154.811,154.811,249499996.0
2006-12-11 21:34:00,154.812,154.825,154.811,154.817,348200003.0
2006-12-11 21:35:00,154.818,154.819,154.806,154.816,283099998.0
2006-12-11 21:36:00,154.82,154.826,154.814,154.814,273700003.0
2006-12-11 21:37:00,154.817,154.831,154.817,154.823,125600000.0
2006-12-11 21:38:00,154.823,154.823,154.811,154.816,153500000.0
2006-12-11 21:39:00,154.816,154.82,154.81,154.82,201899998.0
2006-12-11 21:40:00,154.82,154.833,154.82,154.833,260200000.0
2006-12-11 21:41:00,154.824,154.833,154.813,154.833,107200001.0
2006-12-11 21:42:00,154.835,154.845,154.826,154.835,288900004.0
2006-12-11 21:43:00,154.83,154.837,154.824,154.83,324000001.0
2006-12-11 21:44:00,154.831,154.845,154.828,154.83,642099996.0
2006-12-11 21:45:00,154.827,154.828,154.816,154.816,235400003.0
2006-12-11 21:46:00,154.818,154.831,154.818,154.819,579599997.0
2006-12-11 21:47:00,154.82,154.826,154.815,154.825,325599997.0
2006-12-11 21:48:00,154.82,154.825,154.818,154.825,111400001.0
2006-12-11 21:49:00,154.82,154.836,154.82,154.83,101100000.0
2006-12-11 21:50:00,154.834,154.834,154.824,154.832,92100000.0
2006-12-11 21:51:00,154.832,154.849,154.825,154.84,152399999.0
2006-12-11 21:52:00,154.832,154.85,154.832,154.842,65700000.0
2006-12-11 21:53:00,154.84,154.85,154.84,154.842,84599999.0
2006-12-11 21:54:00,154.837,154.841,154.833,154.833,92799999.0
2006-12-11 21:55:00,154.834,154.834,154.825,154.829,85700000.0
2006-12-11 21:56:00,154.837,154.845,154.837,154.845,135200004.0
2006-12-11 21:57:00,154.845,154.845,154.84,154.84,36700000.0
2006-12-11 21:58:00,154.837,154.849,154.836,154.842,72799999.0
2006-12-11 21:59:00,154.838,154.846,154.838,154.84,168100000.0
2006-12-11 22:00:00,154.845,154.854,154.838,154.839,144899998.0
2006-12-11 22:01:00,154.84,154.854,154.837,154.837,390599999.0
2006-12-11 22:02:00,154.847,154.854,154.836,154.845,389500001.0
2006-12-11 22:03:00,154.843,154.85,154.837,154.848,86700000.0
2006-12-11 22:04:00,154.852,154.853,154.839,154.85,252800001.0
2006-12-11 22:05:00,154.846,154.849,154.836,154.845,138000001.0
2006-12-11 22:06:00,154.843,154.843,154.836,154.836,52100001.0
2006-12-11 22:07:00,154.835,154.839,154.828,154.839,116800000.0
2006-12-11 22:08:00,154.842,154.844,154.831,154.844,130800000.0
2006-12-11 22:09:00,154.84,154.84,154.84,154.84,127700000.0
2006-12-11 22:10:00,154.842,154.848,154.841,154.848,97300000.0
2006-12-11 22:11:00,154.842,154.855,154.839,154.847,142599999.0
2006-12-11 22:12:00,154.846,154.853,154.838,154.838,184600000.0
2006-12-11 22:13:00,154.837,154.853,154.836,154.847,169800000.0
2006-12-11 22:14:00,154.85,154.855,154.846,154.848,84599999.0
2006-12-11 22:15:00,154.845,154.859,154.844,154.845,223199998.0
2006-12-11 22:16:00,154.85,154.855,154.846,154.855,191599999.0
2006-12-11 22:17:00,154.85,154.85,154.844,154.848,50399999.0
2006-12-11 22:18:00,154.848,154.848,154.839,154.847,71099999.0
2006-12-11 22:19:00,154.847,154.849,154.841,154.847,170600000.0
2006-12-11 22:20:00,154.85,154.85,154.845,154.848,115099998.0
2006-12-11 22:21:00,154.851,154.851,154.838,154.843,84200000.0
2006-12-11 22:22:00,154.844,154.847,154.838,154.841,178499998.0
2006-12-11 22:23:00,154.84,154.848,154.838,154.838,193399999.0
2006-12-11 22:24:00,154.843,154.846,154.835,154.838,106000001.0
2006-12-11 22:25:00,154.838,154.858,154.838,154.844,332299996.0
2006-12-11 22:26:00,154.834,154.843,154.834,154.836,67300000.0
2006-12-11 22:27:00,154.835,154.851,154.834,154.84,553700004.0
2006-12-11 22:28:00,154.843,154.861,154.832,154.851,291099995.0
2006-12-11 22:29:00,154.851,154.853,154.84,154.853,96099999.0
2006-12-11 22:30:00,154.855,154.861,154.845,154.845,161100000.0
2006-12-11 22:31:00,154.844,154.844,154.833,154.838,237799996.0
2006-12-11 22:32:00,154.842,154.849,154.833,154.844,274999999.0
2006-12-11 22:33:00,154.857,154.857,154.846,154.854,323899999.0
2006-12-11 22:34:00,154.858,154.858,154.839,154.843,208699997.0
2006-12-11 22:35:00,154.836,154.853,154.836,154.84,93099999.0
2006-12-11 22:36:00,154.848,154.867,154.848,154.862,516600003.0
2006-12-11 22:37:00,154.863,154.863,154.849,154.855,168100002.0
2006-12-11 22:38:00,154.847,154.861,154.846,154.846,240899999.0
2006-12-11 22:39:00,154.845,154.853,154.843,154.845,176000000.0
2006-12-11 22:40:00,154.846,154.856,154.843,154.851,501399999.0
2006-12-11 22:41:00,154.857,154.857,154.838,154.838,139699999.0
2006-12-11 22:42:00,154.846,154.848,154.841,154.842,246699996.0
2006-12-11 22:43:00,154.847,154.851,154.84,154.84,107000001.0
2006-12-11 22:44:00,154.843,154.85,154.842,154.842,217100001.0
2006-12-11 22:45:00,154.84,154.847,154.831,154.841,306399996.0
2006-12-11 22:46:00,154.843,154.849,154.838,154.849,78399999.0
2006-12-11 22:47:00,154.851,154.854,154.849,154.849,76400000.0
2006-12-11 22:48:00,154.839,154.848,154.837,154.837,225600001.0
2006-12-11 22:49:00,154.845,154.856,154.832,154.842,341400000.0
2006-12-11 22:50:00,154.85,154.854,154.841,154.843,178499996.0
2006-12-11 22:51:00,154.847,154.858,154.839,154.851,230900002.0
2006-12-11 22:52:00,154.855,154.858,154.847,154.852,177400002.0
2006-12-11 22:53:00,154.842,154.857,154.835,154.844,126800000.0
2006-12-11 22:54:00,154.842,154.85,154.842,154.85,151799998.0
2006-12-11 22:55:00,154.843,154.857,154.843,154.845,108400002.0
2006-12-11 22:56:00,154.849,154.849,154.838,154.842,158399999.0
2006-12-11 22:57:00,154.84,154.845,154.838,154.844,210799997.0
2006-12-11 22:58:00,154.85,154.85,154.838,154.843,112799999.0
2006-12-11 22:59:00,154.862,154.862,154.822,154.842,227299998.0
2006-12-11 23:00:00,154.859,154.859,154.843,154.843,130600000.0
2006-12-11 23:01:00,154.845,154.849,154.833,154.849,96200000.0
2006-12-11 23:02:00,154.845,154.855,154.845,154.85,147700000.0
2006-12-11 23:03:00,154.849,154.849,154.837,154.838,90900001.0
2006-12-11 23:04:00,154.84,154.849,154.84,154.849,148200001.0
2006-12-11 23:05:00,154.848,154.855,154.848,154.85,144600000.0
2006-12-11 23:06:00,154.852,154.852,154.837,154.848,54200001.0
2006-12-11 23:07:00,154.853,154.853,154.834,154.847,163100002.0
2006-12-11 23:08:00,154.837,154.846,154.837,154.842,91700000.0
2006-12-11 23:09:00,154.843,154.848,154.835,154.848,120799997.0
2006-12-11 23:10:00,154.846,154.855,154.846,154.855,94300002.0
2006-12-11 23:11:00,154.847,154.848,154.84,154.848,91899999.0
2006-12-11 23:12:00,154.851,154.851,154.836,154.842,31700000.0
2006-12-11 23:13:00,154.836,154.836,154.832,154.832,9600000.0
2006-12-11 23:14:00,154.836,154.836,154.818,154.822,130499998.0
2006-12-11 23:15:00,154.82,154.829,154.816,154.822,116299999.0
2006-12-11 23:16:00,154.82,154.822,154.807,154.815,95999998.0
2006-12-11 23:17:00,154.815,154.823,154.815,154.823,57100001.0
2006-12-11 23:18:00,154.82,154.825,154.82,154.825,16000000.0
2006-12-11 23:19:00,154.822,154.826,154.819,154.821,84000002.0
2006-12-11 23:20:00,154.828,154.828,154.823,154.825,51200000.0
2006-12-11 23:21:00,154.83,154.834,154.822,154.826,17800000.0
2006-12-11 23:22:00,154.829,154.837,154.82,154.837,157000000.0
2006-12-11 23:23:00,154.839,154.843,154.831,154.833,38400000.0
2006-12-11 23:24:00,154.823,154.842,154.823,154.842,57000001.0
2006-12-11 23:25:00,154.843,154.845,154.837,154.837,95099999.0
2006-12-11 23:26:00,154.833,154.833,154.82,154.832,91200000.0
2006-12-11 23:27:00,154.836,154.836,154.829,154.829,1600000.0
2006-12-11 23:28:00,154.834,154.848,154.834,154.839,50400001.0
2006-12-11 23:29:00,154.843,154.847,154.838,154.843,92100001.0
2006-12-11 23:30:00,154.842,154.842,154.837,154.837,59700000.0
2006-12-11 23:31:00,154.836,154.848,154.836,154.845,198899996.0
2006-12-11 23:32:00,154.849,154.849,154.838,154.847,41400000.0
2006-12-11 23:33:00,154.847,154.849,154.843,154.843,104400003.0
2006-12-11 23:34:00,154.834,154.835,154.826,154.827,41900001.0
2006-12-11 23:35:00,154.836,154.843,154.83,154.843,90000002.0
2006-12-11 23:36:00,154.835,154.845,154.832,154.835,108099997.0
2006-12-11 23:37:00,154.838,154.851,154.83,154.851,76600001.0
2006-12-11 23:38:00,154.85,154.852,154.835,154.835,132700000.0
2006-12-11 23:39:00,154.842,154.847,154.833,154.845,94400001.0
2006-12-11 23:40:00,154.838,154.847,154.833,154.84,71800000.0
2006-12-11 23:41:00,154.848,154.852,154.836,154.842,67699998.0
2006-12-11 23:42:00,154.835,154.844,154.83,154.839,53600000.0
2006-12-11 23:43:00,154.844,154.851,154.844,154.851,43900000.0
2006-12-11 23:44:00,154.843,154.853,154.837,154.837,94399999.0
2006-12-11 23:45:00,154.833,154.838,154.829,154.838,106400001.0
2006-12-11 23:46:00,154.829,154.83,154.826,154.83,110600002.0
2006-12-11 23:47:00,154.822,154.832,154.822,154.829,146300001.0
2006-12-11 23:48:00,154.83,154.844,154.83,154.84,63100001.0
2006-12-11 23:49:00,154.84,154.84,154.832,154.832,77899998.0
2006-12-11 23:50:00,154.836,154.839,154.818,154.837,39300000.0
2006-12-11 23:51:00,154.835,154.845,154.835,154.84,47800000.0
2006-12-11 23:52:00,154.834,154.846,154.83,154.83,82800000.0
2006-12-11 23:53:00,154.833,154.842,154.833,154.835,179799995.0
2006-12-11 23:54:00,154.847,154.847,154.834,154.838,134200001.0
2006-12-11 23:55:00,154.837,154.837,154.831,154.831,20799999.0
2006-12-11 23:56:00,154.838,154.845,154.831,154.841,127399998.0
2006-12-11 23:57:00,154.842,154.842,154.838,154.841,59999998.0
2006-12-11 23:58:00,154.837,154.838,154.837,154.838,12800000.0
2006-12-11 23:59:00,154.848,154.852,154.835,154.852,108600000.0
2006-12-12 00:00:00,154.835,154.837,154.83,154.83,66399999.0
2006-12-12 00:01:00,154.823,154.832,154.814,154.83,47400000.0
2006-12-12 00:02:00,154.837,154.837,154.825,154.832,75799998.0
2006-12-12 00:03:00,154.83,154.83,154.805,154.806,91500000.0
2006-12-12 00:04:00,154.81,154.813,154.805,154.81,29100000.0
2006-12-12 00:05:00,154.822,154.842,154.822,154.837,117199999.0
2006-12-12 00:06:00,154.846,154.852,154.842,154.849,160000002.0
2006-12-12 00:07:00,154.855,154.855,154.834,154.834,40300000.0
2006-12-12 00:08:00,154.829,154.847,154.824,154.824,69199999.0
2006-12-12 00:09:00,154.827,154.83,154.81,154.813,45100000.0
2006-12-12 00:10:00,154.825,154.827,154.82,154.827,88499999.0
2006-12-12 00:11:00,154.824,154.832,154.824,154.83,65600001.0
2006-12-12 00:12:00,154.831,154.838,154.807,154.824,81200001.0
2006-12-12 00:13:00,154.818,154.821,154.809,154.812,127200000.0
2006-12-12 00:14:00,154.808,154.814,154.8,154.809,113300000.0
2006-12-12 00:15:00,154.811,154.817,154.805,154.805,92299999.0
2006-12-12 00:16:00,154.813,154.822,154.805,154.812,99600001.0
2006-12-12 00:17:00,154.81,154.832,154.81,154.832,69500001.0
2006-12-12 00:18:00,154.825,154.825,154.809,154.809,27900000.0
2006-12-12 00:19:00,154.817,154.837,154.817,154.83,77600000.0
2006-12-12 00:20:00,154.837,154.844,154.784,154.79,62300000.0
2006-12-12 00:21:00,154.781,154.789,154.779,154.786,75199999.0
2006-12-12 00:22:00,154.778,154.778,154.751,154.758,89799999.0
2006-12-12 00:23:00,154.765,154.772,154.743,154.763,46300000.0
2006-12-12 00:24:00,154.765,154.768,154.753,154.758,96000000.0
2006-12-12 00:25:00,154.758,154.758,154.735,154.743,55900000.0
2006-12-12 00:26:00,154.747,154.764,154.747,154.749,90900002.0
2006-12-12 00:27:00,154.755,154.765,154.755,154.765,2400000.0
2006-12-12 00:28:00,154.773,154.791,154.773,154.773,98400000.0
2006-12-12 00:29:00,154.792,154.792,154.777,154.781,83900002.0
2006-12-12 00:30:00,154.782,154.788,154.77,154.779,77399998.0
2006-12-12 00:31:00,154.768,154.786,154.761,154.761,62100000.0
2006-12-12 00:32:00,154.761,154.784,154.761,154.784,46299999.0
2006-12-12 00:33:00,154.797,154.825,154.797,154.808,52500000.0
2006-12-12 00:34:00,154.799,154.809,154.78,154.78,101299998.0
2006-12-12 00:35:00,154.777,154.781,154.763,154.781,76600000.0
2006-12-12 00:36:00,154.778,154.785,154.777,154.777,133500000.0
2006-12-12 00:37:00,154.77,154.785,154.77,154.785,73900000.0
2006-12-12 00:38:00,154.773,154.773,154.754,154.754,59199999.0
2006-12-12 00:39:00,154.757,154.78,154.757,154.78,81900002.0
2006-12-12 00:40:00,154.778,154.778,154.767,154.772,43200000.0
2006-12-12 00:41:00,154.772,154.78,154.765,154.765,57900001.0
2006-12-12 00:42:00,154.76,154.774,154.738,154.755,84799998.0
2006-12-12 00:43:00,154.762,154.771,154.739,154.771,89700002.0
2006-12-12 00:44:00,154.776,154.776,154.756,154.763,107399997.0
2006-12-12 00:45:00,154.766,154.769,154.755,154.755,24900000.0
2006-12-12 00:46:00,154.756,154.762,154.75,154.75,76099999.0
2006-12-12 00:47:00,154.753,154.775,154.753,154.773,32800000.0
2006-12-12 00:48:00,154.782,154.785,154.775,154.785,80300001.0
2006-12-12 00:49:00,154.775,154.775,154.765,154.77,73500000.0
2006-12-12 00:50:00,154.759,154.779,154.759,154.762,111499998.0
2006-12-12 00:51:00,154.778,154.783,154.757,154.775,217199998.0
2006-12-12 00:52:00,154.777,154.789,154.755,154.77,114400000.0
2006-12-12 00:53:00,154.78,154.797,154.78,154.79,72399999.0
2006-12-12 00:54:00,154.792,154.799,154.758,154.782,131399998.0
2006-12-12 00:55:00,154.777,154.789,154.774,154.774,127699999.0
2006-12-12 00:56:00,154.775,154.778,154.767,154.77,101800002.0
2006-12-12 00:57:00,154.768,154.78,154.768,154.776,114599999.0
2006-12-12 00:58:00,154.782,154.788,154.763,154.763,77499999.0
2006-12-12 00:59:00,154.768,154.788,154.768,154.782,51900000.0
2006-12-12 01:00:00,154.782,154.785,154.763,154.763,71900001.0
2006-12-12 01:01:00,154.755,154.755,154.734,154.744,83400001.0
2006-12-12 01:02:00,154.754,154.757,154.743,154.744,117600001.0
2006-12-12 01:03:00,154.738,154.743,154.729,154.737,119800001.0
2006-12-12 01:04:00,154.738,154.749,154.736,154.737,173400000.0
2006-12-12 01:05:00,154.749,154.786,154.749,154.779,63699999.0
2006-12-12 01:06:00,154.787,154.793,154.776,154.78,81299999.0
2006-12-12 01:07:00,154.765,154.769,154.756,154.765,164999997.0
2006-12-12 01:08:00,154.769,154.783,154.765,154.769,58800000.0
2006-12-12 01:09:00,154.768,154.778,154.751,154.778,105900000.0
2006-12-12 01:10:00,154.783,154.792,154.771,154.784,89599999.0
2006-12-12 01:11:00,154.781,154.783,154.776,154.783,43999999.0
2006-12-12 01:12:00,154.791,154.793,154.779,154.79,150100001.0
2006-12-12 01:13:00,154.768,154.79,154.763,154.776,109500000.0
2006-12-12 01:14:00,154.765,154.784,154.763,154.773,151399998.0
2006-12-12 01:15:00,154.788,154.793,154.781,154.781,150700004.0
2006-12-12 01:16:00,154.78,154.804,154.766,154.804,189300003.0
2006-12-12 01:17:00,154.803,154.813,154.796,154.803,148099996.0
2006-12-12 01:18:00,154.803,154.803,154.779,154.794,123600000.0
2006-12-12 01:19:00,154.788,154.806,154.783,154.789,83000000.0
2006-12-12 01:20:00,154.797,154.806,154.787,154.787,65600001.0
2006-12-12 01:21:00,154.763,154.771,154.759,154.771,104299999.0
2006-12-12 01:22:00,154.776,154.788,154.77,154.778,78399999.0
2006-12-12 01:23:00,154.784,154.797,154.784,154.796,163600000.0
2006-12-12 01:24:00,154.792,154.797,154.78,154.78,71900002.0
2006-12-12 01:25:00,154.787,154.797,154.78,154.789,125199999.0
2006-12-12 01:26:00,154.783,154.788,154.769,154.788,102800000.0
2006-12-12 01:27:00,154.792,154.792,154.782,154.788,37600000.0
2006-12-12 01:28:00,154.789,154.796,154.781,154.781,70300000.0
2006-12-12 01:29:00,154.79,154.79,154.772,154.78,36300000.0
2006-12-12 01:30:00,154.777,154.795,154.775,154.795,160100002.0
2006-12-12 01:31:00,154.782,154.795,154.777,154.78,140100001.0
2006-12-12 01:32:00,154.769,154.778,154.769,154.778,67499999.0
2006-12-12 01:33:00,154.765,154.765,154.749,154.758,80500000.0
2006-12-12 01:34:00,154.764,154.764,154.736,154.753,108300000.0
2006-12-12 01:35:00,154.762,154.762,154.743,154.748,100200001.0
2006-12-12 01:36:00,154.742,154.749,154.733,154.74,91800000.0
2006-12-12 01:37:00,154.74,154.747,154.707,154.707,75200000.0
2006-12-12 01:38:00,154.705,154.717,154.705,154.717,74100000.0
2006-12-12 01:39:00,154.725,154.725,154.712,154.72,84499999.0
2006-12-12 01:40:00,154.727,154.741,154.727,154.733,81500002.0
2006-12-12 01:41:00,154.733,154.74,154.721,154.721,66900000.0
2006-12-12 01:42:00,154.72,154.739,154.714,154.737,162999999.0
2006-12-12 01:43:00,154.727,154.744,154.726,154.744,47200000.0
2006-12-12 01:44:00,154.747,154.748,154.736,154.745,71600001.0
2006-12-12 01:45:00,154.732,154.732,154.722,154.722,28800000.0
2006-12-12 01:46:00,154.717,154.731,154.717,154.73,57099998.0
2006-12-12 01:47:00,154.717,154.717,154.71,154.716,34200000.0
2006-12-12 01:48:00,154.708,154.716,154.7,154.71,95600000.0
2006-12-12 01:49:00,154.71,154.733,154.702,154.733,57399999.0
2006-12-12 01:50:00,154.727,154.751,154.727,154.751,95799999.0
2006-12-12 01:51:00,154.753,154.753,154.733,154.74,86300000.0
2006-12-12 01:52:00,154.737,154.737,154.714,154.714,120499999.0
2006-12-12 01:53:00,154.708,154.724,154.706,154.713,111099998.0
2006-12-12 01:54:00,154.717,154.718,154.702,154.702,65799999.0
2006-12-12 01:55:00,154.718,154.718,154.708,154.714,52000000.0
2006-12-12 01:56:00,154.707,154.714,154.703,154.71,201300000.0
2006-12-12 01:57:00,154.715,154.722,154.71,154.71,51999999.0
2006-12-12 01:58:00,154.709,154.711,154.709,154.711,15200000.0
2006-12-12 01:59:00,154.712,154.72,154.698,154.71,42800000.0
2006-12-12 02:00:00,154.714,154.728,154.71,154.728,32100000.0
2006-12-12 02:01:00,154.732,154.732,154.716,154.721,106299997.0
2006-12-12 02:02:00,154.732,154.747,154.728,154.743,148399999.0
2006-12-12 02:03:00,154.753,154.756,154.734,154.741,76499999.0
2006-12-12 02:04:00,154.746,154.746,154.744,154.744,30300000.0
2006-12-12 02:05:00,154.736,154.746,154.729,154.733,71899998.0
2006-12-12 02:06:00,154.729,154.74,154.729,154.74,57099999.0
2006-12-12 02:07:00,154.746,154.75,154.731,154.742,135700000.0
2006-12-12 02:08:00,154.736,154.743,154.729,154.74,73000001.0
2006-12-12 02:09:00,154.749,154.767,154.741,154.759,98000000.0
2006-12-12 02:10:00,154.745,154.766,154.745,154.766,96500000.0
2006-12-12 02:11:00,154.764,154.764,154.751,154.763,77499999.0
2006-12-12 02:12:00,154.759,154.762,154.757,154.761,98900001.0
2006-12-12 02:13:00,154.763,154.768,154.761,154.768,71300000.0
2006-12-12 02:14:00,154.762,154.763,154.754,154.754,122200000.0
2006-12-12 02:15:00,154.76,154.765,154.755,154.76,64500000.0
2006-12-12 02:16:00,154.758,154.767,154.756,154.767,105499999.0
2006-12-12 02:17:00,154.775,154.775,154.768,154.77,10000000.0
2006-12-12 02:18:00,154.775,154.785,154.774,154.785,88799998.0
2006-12-12 02:19:00,154.781,154.797,154.781,154.797,59600000.0
2006-12-12 02:20:00,154.802,154.802,154.776,154.776,91499999.0
2006-12-12 02:21:00,154.773,154.787,154.773,154.78,130700000.0
2006-12-12 02:22:00,154.789,154.799,154.786,154.79,51299999.0
2006-12-12 02:23:00,154.796,154.807,154.793,154.793,31200000.0
2006-12-12 02:24:00,154.799,154.808,154.798,154.802,100700000.0
2006-12-12 02:25:00,154.812,154.812,154.78,154.782,152400000.0
2006-12-12 02:26:00,154.781,154.784,154.773,154.778,66799999.0
2006-12-12 02:27:00,154.781,154.781,154.755,154.775,181400002.0
2006-12-12 02:28:00,154.776,154.778,154.771,154.773,68300002.0
2006-12-12 02:29:00,154.77,154.778,154.769,154.778,116700000.0
2006-12-12 02:30:00,154.78,154.786,154.78,154.785,103000000.0
2006-12-12 02:31:00,154.789,154.789,154.779,154.788,79999998.0
2006-12-12 02:32:00,154.789,154.798,154.783,154.795,98899999.0
2006-12-12 02:33:00,154.793,154.801,154.787,154.796,124600000.0
2006-12-12 02:34:00,154.8,154.808,154.799,154.808,46400000.0
2006-12-12 02:35:00,154.808,154.812,154.802,154.81,101600001.0
2006-12-12 02:36:00,154.805,154.828,154.796,154.82,145900000.0
2006-12-12 02:37:00,154.82,154.827,154.818,154.827,33200000.0
2006-12-12 02:38:00,154.832,154.832,154.809,154.817,28000000.0
2006-12-12 02:39:00,154.814,154.822,154.812,154.812,43799999.0
2006-12-12 02:40:00,154.81,154.81,154.805,154.81,116499998.0
2006-12-12 02:41:00,154.798,154.798,154.785,154.785,11400000.0
2006-12-12 02:42:00,154.762,154.795,154.762,154.781,128800000.0
2006-12-12 02:43:00,154.772,154.773,154.768,154.77,65499999.0
2006-12-12 02:44:00,154.78,154.798,154.78,154.798,57600000.0
2006-12-12 02:45:00,154.788,154.788,154.773,154.778,157600001.0
2006-12-12 02:46:00,154.788,154.801,154.785,154.785,59600000.0
2006-12-12 02:47:00,154.783,154.783,154.753,154.771,39200000.0
2006-12-12 02:48:00,154.77,154.771,154.763,154.763,137099999.0
2006-12-12 02:49:00,154.764,154.769,154.75,154.752,93400000.0
2006-12-12 02:50:00,154.765,154.768,154.756,154.768,53700000.0
2006-12-12 02:51:00,154.758,154.761,154.75,154.75,91200001.0
2006-12-12 02:52:00,154.744,154.752,154.74,154.746,77099997.0
2006-12-12 02:53:00,154.737,154.748,154.731,154.748,48300001.0
2006-12-12 02:54:00,154.745,154.747,154.738,154.747,71000001.0
2006-12-12 02:55:00,154.748,154.767,154.748,154.757,89400003.0
2006-12-12 02:56:00,154.748,154.748,154.735,154.742,214699998.0
2006-12-12 02:57:00,154.759,154.761,154.75,154.75,171699998.0
2006-12-12 02:58:00,154.762,154.772,154.754,154.77,76000000.0
2006-12-12 02:59:00,154.765,154.765,154.755,154.755,170200000.0
2006-12-12 03:00:00,154.754,154.766,154.743,154.765,103800000.0
2006-12-12 03:01:00,154.773,154.793,154.768,154.793,85500000.0
2006-12-12 03:02:00,154.798,154.819,154.797,154.819,204700003.0
2006-12-12 03:03:00,154.824,154.833,154.817,154.833,60500000.0
2006-12-12 03:04:00,154.846,154.87,154.846,154.87,136599997.0
2006-12-12 03:05:00,154.865,154.877,154.847,154.877,111399999.0
2006-12-12 03:06:00,154.889,154.906,154.882,154.893,98400000.0
2006-12-12 03:07:00,154.905,154.919,154.905,154.913,71699999.0
2006-12-12 03:08:00,154.893,154.898,154.892,154.892,90199999.0
2006-12-12 03:09:00,154.894,154.897,154.884,154.89,82300000.0
2006-12-12 03:10:00,154.907,154.907,154.895,154.898,100900000.0
2006-12-12 03:11:00,154.895,154.899,154.886,154.891,101899999.0
2006-12-12 03:12:00,154.9,154.914,154.894,154.911,56100000.0
2006-12-12 03:13:00,154.92,154.921,154.91,154.917,117299999.0
2006-12-12 03:14:00,154.917,154.923,154.911,154.92,114900000.0
2006-12-12 03:15:00,154.899,154.899,154.882,154.885,56700000.0
2006-12-12 03:16:00,154.881,154.881,154.83,154.84,116500001.0
2006-12-12 03:17:00,154.84,154.84,154.822,154.83,100399999.0
2006-12-12 03:18:00,154.817,154.817,154.803,154.804,71100002.0
2006-12-12 03:19:00,154.789,154.804,154.789,154.804,90600001.0
2006-12-12 03:20:00,154.809,154.809,154.791,154.791,106300000.0
2006-12-12 03:21:00,154.804,154.815,154.803,154.815,95200000.0
2006-12-12 03:22:00,154.812,154.818,154.807,154.812,111200000.0
2006-12-12 03:23:00,154.81,154.81,154.79,154.79,82000002.0
2006-12-12 03:24:00,154.801,154.811,154.801,154.806,102300002.0
2006-12-12 03:25:00,154.804,154.819,154.8,154.815,117499999.0
2006-12-12 03:26:00,154.811,154.811,154.792,154.792,38700001.0
2006-12-12 03:27:00,154.794,154.794,154.776,154.776,89900001.0
2006-12-12 03:28:00,154.785,154.789,154.758,154.77,93599999.0
2006-12-12 03:29:00,154.763,154.784,154.763,154.78,94400002.0
2006-12-12 03:30:00,154.772,154.776,154.768,154.776,66100000.0
2006-12-12 03:31:00,154.768,154.772,154.761,154.77,124000002.0
2006-12-12 03:32:00,154.767,154.775,154.76,154.77,44200000.0
2006-12-12 03:33:00,154.77,154.78,154.762,154.77,101400000.0
2006-12-12 03:34:00,154.771,154.783,154.771,154.777,50899999.0
2006-12-12 03:35:00,154.771,154.771,154.761,154.761,10100000.0
2006-12-12 03:36:00,154.778,154.786,154.769,154.775,208400002.0
2006-12-12 03:37:00,154.773,154.782,154.773,154.777,40900000.0
2006-12-12 03:38:00,154.779,154.785,154.774,154.778,46000001.0
2006-12-12 03:39:00,154.782,154.782,154.774,154.778,76899999.0
2006-12-12 03:40:00,154.77,154.775,154.77,154.775,39200000.0
2006-12-12 03:41:00,154.766,154.772,154.762,154.772,120099997.0
2006-12-12 03:42:00,154.78,154.799,154.78,154.799,49300002.0
2006-12-12 03:43:00,154.792,154.796,154.787,154.787,56699999.0
2006-12-12 03:44:00,154.792,154.795,154.788,154.793,42100000.0
2006-12-12 03:45:00,154.802,154.809,154.796,154.804,52299999.0
2006-12-12 03:46:00,154.817,154.82,154.802,154.804,95900000.0
2006-12-12 03:47:00,154.795,154.8,154.78,154.782,63500001.0
2006-12-12 03:48:00,154.773,154.778,154.766,154.778,67799999.0
2006-12-12 03:49:00,154.775,154.775,154.761,154.77,71699998.0
2006-12-12 03:50:00,154.783,154.783,154.763,154.78,55800000.0
2006-12-12 03:51:00,154.784,154.79,154.776,154.778,70099999.0
2006-12-12 03:52:00,154.78,154.787,154.77,154.785,68400000.0
2006-12-12 03:53:00,154.787,154.787,154.783,154.783,30899999.0
2006-12-12 03:54:00,154.777,154.783,154.77,154.773,110599996.0
2006-12-12 03:55:00,154.769,154.784,154.767,154.781,124900000.0
2006-12-12 03:56:00,154.77,154.78,154.766,154.779,50800000.0
2006-12-12 03:57:00,154.786,154.795,154.78,154.795,79200000.0
2006-12-12 03:58:00,154.792,154.792,154.779,154.779,56599999.0
2006-12-12 03:59:00,154.781,154.788,154.781,154.782,75100000.0
2006-12-12 04:00:00,154.787,154.787,154.775,154.776,95200000.0
2006-12-12 04:01:00,154.774,154.778,154.767,154.778,108100000.0
2006-12-12 04:02:00,154.778,154.778,154.772,154.772,13600000.0
2006-12-12 04:03:00,154.777,154.777,154.762,154.764,45600000.0
2006-12-12 04:04:00,154.755,154.76,154.755,154.76,70200001.0
2006-12-12 04:05:00,154.749,154.753,154.739,154.75,73400001.0
2006-12-12 04:06:00,154.753,154.753,154.736,154.736,61100002.0
2006-12-12 04:07:00,154.737,154.737,154.728,154.728,95900000.0
2006-12-12 04:08:00,154.733,154.738,154.731,154.738,42400000.0
2006-12-12 04:09:00,154.731,154.751,154.731,154.743,179299998.0
2006-12-12 04:10:00,154.729,154.729,154.714,154.715,55400001.0
2006-12-12 04:11:00,154.715,154.724,154.715,154.722,57400000.0
2006-12-12 04:12:00,154.727,154.727,154.709,154.713,100499999.0
2006-12-12 04:13:00,154.718,154.719,154.714,154.717,103299999.0
2006-12-12 04:14:00,154.728,154.732,154.722,154.732,119699999.0
2006-12-12 04:15:00,154.733,154.742,154.733,154.741,34600000.0
2006-12-12 04:16:00,154.744,154.756,154.742,154.742,102600001.0
2006-12-12 04:17:00,154.743,154.743,154.723,154.723,82699999.0
2006-12-12 04:18:00,154.714,154.75,154.714,154.75,74099998.0
2006-12-12 04:19:00,154.764,154.77,154.749,154.749,75300000.0
2006-12-12 04:20:00,154.754,154.755,154.744,154.744,72599999.0
2006-12-12 04:21:00,154.754,154.775,154.754,154.769,140399999.0
2006-12-12 04:22:00,154.76,154.782,154.76,154.772,183100001.0
2006-12-12 04:23:00,154.764,154.781,154.76,154.781,38000000.0
2006-12-12 04:24:00,154.778,154.778,154.777,154.777,11200000.0
2006-12-12 04:25:00,154.762,154.768,154.758,154.767,151999999.0
2006-12-12 04:26:00,154.766,154.774,154.765,154.765,141699996.0
2006-12-12 04:27:00,154.762,154.768,154.75,154.768,59200001.0
2006-12-12 04:28:00,154.768,154.773,154.763,154.765,68200000.0
2006-12-12 04:29:00,154.755,154.761,154.75,154.754,71900000.0
2006-12-12 04:30:00,154.764,154.764,154.751,154.751,142599997.0
2006-12-12 04:31:00,154.748,154.762,154.748,154.759,89899998.0
2006-12-12 04:32:00,154.767,154.769,154.755,154.765,69100000.0
2006-12-12 04:33:00,154.767,154.767,154.755,154.755,93500000.0
2006-12-12 04:34:00,154.763,154.764,154.76,154.76,32800000.0
2006-12-12 04:35:00,154.765,154.779,154.765,154.773,103200002.0
2006-12-12 04:36:00,154.772,154.774,154.761,154.761,47999999.0
2006-12-12 04:37:00,154.769,154.769,154.763,154.764,134400004.0
2006-12-12 04:38:00,154.773,154.773,154.76,154.76,23300000.0
2006-12-12 04:39:00,154.759,154.759,154.744,154.749,44200000.0
2006-12-12 04:40:00,154.758,154.762,154.755,154.76,38300000.0
2006-12-12 04:41:00,154.76,154.76,154.749,154.757,43200000.0
2006-12-12 04:42:00,154.752,154.767,154.752,154.76,92099999.0
2006-12-12 04:43:00,154.768,154.78,154.768,154.768,77200001.0
2006-12-12 04:44:00,154.772,154.772,154.754,154.768,79700000.0
2006-12-12 04:45:00,154.76,154.769,154.755,154.755,117199998.0
2006-12-12 04:46:00,154.759,154.774,154.759,154.763,96299998.0
2006-12-12 04:47:00,154.763,154.77,154.753,154.77,68899998.0
2006-12-12 04:48:00,154.758,154.779,154.758,154.768,132199998.0
2006-12-12 04:49:00,154.772,154.787,154.768,154.787,72000001.0
2006-12-12 04:50:00,154.785,154.785,154.785,154.785,1000000.0
2006-12-12 04:51:00,154.798,154.801,154.792,154.792,67700001.0
2006-12-12 04:52:00,154.792,154.8,154.781,154.781,97799998.0
2006-12-12 04:53:00,154.792,154.793,154.78,154.788,241900001.0
2006-12-12 04:54:00,154.791,154.792,154.779,154.79,85200001.0
2006-12-12 04:55:00,154.801,154.814,154.801,154.81,113499998.0
2006-12-12 04:56:00,154.815,154.83,154.814,154.815,97999999.0
2006-12-12 04:57:00,154.823,154.849,154.823,154.847,103900000.0
2006-12-12 04:58:00,154.855,154.863,154.851,154.851,44800000.0
2006-12-12 04:59:00,154.846,154.846,154.833,154.833,77800000.0
2006-12-12 05:00:00,154.832,154.84,154.821,154.827,104800000.0
2006-12-12 05:01:00,154.828,154.84,154.822,154.829,97200001.0
2006-12-12 05:02:00,154.825,154.833,154.823,154.83,61600000.0
2006-12-12 05:03:00,154.84,154.845,154.827,154.827,73599999.0
2006-12-12 05:04:00,154.82,154.829,154.82,154.828,193599994.0
2006-12-12 05:05:00,154.815,154.828,154.811,154.815,69300002.0
2006-12-12 05:06:00,154.817,154.822,154.813,154.813,111099999.0
2006-12-12 05:07:00,154.822,154.825,154.807,154.813,76799999.0
2006-12-12 05:08:00,154.802,154.818,154.799,154.815,141199995.0
2006-12-12 05:09:00,154.813,154.826,154.801,154.825,85800001.0
2006-12-12 05:10:00,154.815,154.815,154.79,154.79,52000000.0
2006-12-12 05:11:00,154.803,154.816,154.802,154.816,125999998.0
2006-12-12 05:12:00,154.806,154.817,154.803,154.817,49300001.0
2006-12-12 05:13:00,154.813,154.813,154.801,154.803,121099998.0
2006-12-12 05:14:00,154.813,154.813,154.799,154.808,61899999.0
2006-12-12 05:15:00,154.818,154.823,154.812,154.816,112100000.0
2006-12-12 05:16:00,154.819,154.824,154.814,154.824,114500001.0
2006-12-12 05:17:00,154.819,154.849,154.819,154.83,110200001.0
2006-12-12 05:18:00,154.836,154.836,154.833,154.835,48800001.0
2006-12-12 05:19:00,154.84,154.84,154.833,154.84,64700000.0
2006-12-12 05:20:00,154.832,154.842,154.818,154.842,61600000.0
2006-12-12 05:21:00,154.845,154.847,154.83,154.83,88499998.0
2006-12-12 05:22:00,154.838,154.84,154.817,154.817,91299998.0
2006-12-12 05:23:00,154.807,154.825,154.807,154.825,90400002.0
2006-12-12 05:24:00,154.825,154.834,154.819,154.819,77899998.0
2006-12-12 05:25:00,154.812,154.815,154.81,154.81,62300000.0
2006-12-12 05:26:00,154.807,154.814,154.803,154.813,98200001.0
2006-12-12 05:27:00,154.814,154.814,154.797,154.797,123399998.0
2006-12-12 05:28:00,154.799,154.807,154.797,154.807,73000000.0
2006-12-12 05:29:00,154.805,154.816,154.789,154.816,59700000.0
2006-12-12 05:30:00,154.812,154.814,154.812,154.814,64700002.0
2006-12-12 05:31:00,154.83,154.856,154.83,154.856,33399999.0
2006-12-12 05:32:00,154.846,154.855,154.84,154.84,83000000.0
2006-12-12 05:33:00,154.858,154.858,154.838,154.842,63000002.0
2006-12-12 05:34:00,154.847,154.847,154.825,154.825,114899998.0
2006-12-12 05:35:00,154.84,154.849,154.839,154.839,127900002.0
2006-12-12 05:36:00,154.832,154.848,154.832,154.848,27200000.0
2006-12-12 05:37:00,154.836,154.836,154.829,154.829,57600001.0
2006-12-12 05:38:00,154.824,154.826,154.824,154.826,17600000.0
2006-12-12 05:39:00,154.826,154.826,154.824,154.824,13600000.0
2006-12-12 05:40:00,154.824,154.84,154.824,154.84,81999999.0
2006-12-12 05:41:00,154.835,154.836,154.825,154.825,71600000.0
2006-12-12 05:42:00,154.831,154.837,154.818,154.837,37300000.0
2006-12-12 05:43:00,154.845,154.845,154.835,154.835,72699999.0
2006-12-12 05:44:00,154.835,154.842,154.834,154.84,86399999.0
2006-12-12 05:45:00,154.836,154.843,154.824,154.843,81500000.0
2006-12-12 05:46:00,154.835,154.851,154.832,154.845,67899999.0
2006-12-12 05:47:00,154.838,154.858,154.838,154.855,109699999.0
2006-12-12 05:48:00,154.857,154.857,154.848,154.848,12800000.0
2006-12-12 05:49:00,154.837,154.855,154.829,154.847,73800001.0
2006-12-12 05:50:00,154.855,154.86,154.85,154.857,98700001.0
2006-12-12 05:51:00,154.863,154.863,154.843,154.857,79200001.0
2006-12-12 05:52:00,154.853,154.865,154.851,154.851,91400002.0
2006-12-12 05:53:00,154.847,154.847,154.834,154.837,115300001.0
2006-12-12 05:54:00,154.847,154.847,154.842,154.842,77199999.0
2006-12-12 05:55:00,154.842,154.848,154.838,154.84,47400000.0
2006-12-12 05:56:00,154.832,154.851,154.827,154.844,68900000.0
2006-12-12 05:57:00,154.843,154.843,154.826,154.835,85499999.0
2006-12-12 05:58:00,154.83,154.855,154.821,154.855,32500000.0
2006-12-12 05:59:00,154.856,154.869,154.844,154.844,231600001.0
2006-12-12 06:00:00,154.835,154.874,154.835,154.874,90300000.0
2006-12-12 06:01:00,154.884,154.893,154.874,154.892,114399999.0
2006-12-12 06:02:00,154.888,154.888,154.883,154.883,13600000.0
2006-12-12 06:03:00,154.892,154.893,154.883,154.885,76300000.0
2006-12-12 06:04:00,154.878,154.878,154.877,154.877,86199996.0
2006-12-12 06:05:00,154.88,154.901,154.88,154.901,67100000.0
2006-12-12 06:06:00,154.895,154.909,154.894,154.902,200600002.0
2006-12-12 06:07:00,154.896,154.896,154.863,154.876,87200000.0
2006-12-12 06:08:00,154.89,154.89,154.878,154.89,87999998.0
2006-12-12 06:09:00,154.883,154.908,154.876,154.897,156799999.0
2006-12-12 06:10:00,154.895,154.907,154.888,154.9,76400001.0
2006-12-12 06:11:00,154.89,154.908,154.89,154.908,59700000.0
2006-12-12 06:12:00,154.898,154.908,154.898,154.908,22400000.0
2006-12-12 06:13:00,154.907,154.916,154.901,154.907,81999998.0
2006-12-12 06:14:00,154.916,154.928,154.91,154.91,107200001.0
2006-12-12 06:15:00,154.931,154.932,154.923,154.923,46399999.0
2006-12-12 06:16:00,154.925,154.937,154.923,154.928,74100000.0
2006-12-12 06:17:00,154.933,154.939,154.925,154.936,94700001.0
2006-12-12 06:18:00,154.935,154.953,154.935,154.951,73500001.0
2006-12-12 06:19:00,154.967,154.967,154.937,154.946,66900000.0
2006-12-12 06:20:00,154.937,154.949,154.928,154.935,96499999.0
2006-12-12 06:21:00,154.944,154.946,154.944,154.946,18700000.0
2006-12-12 06:22:00,154.945,154.955,154.945,154.95,72199998.0
2006-12-12 06:23:00,154.958,154.962,154.946,154.953,132899998.0
2006-12-12 06:24:00,154.952,154.958,154.94,154.944,138399998.0
2006-12-12 06:25:00,154.955,154.964,154.945,154.96,118899999.0
2006-12-12 06:26:00,154.963,155.001,154.956,154.967,87400000.0
2006-12-12 06:27:00,154.953,154.954,154.902,154.934,52700000.0
2006-12-12 06:28:00,154.958,154.99,154.958,154.979,132900001.0
2006-12-12 06:29:00,154.991,154.991,154.968,154.982,102400000.0
2006-12-12 06:30:00,154.976,154.976,154.947,154.947,54899999.0
2006-12-12 06:31:00,154.944,154.963,154.944,154.963,28800000.0
2006-12-12 06:32:00,154.965,154.965,154.95,154.951,96400000.0
2006-12-12 06:33:00,154.948,154.949,154.943,154.948,58899999.0
2006-12-12 06:34:00,154.953,154.953,154.939,154.948,72000000.0
2006-12-12 06:35:00,154.948,154.95,154.943,154.943,33600000.0
2006-12-12 06:36:00,154.932,154.944,154.927,154.935,76000000.0
2006-12-12 06:37:00,154.938,154.941,154.92,154.92,83600000.0
2006-12-12 06:38:00,154.924,154.934,154.915,154.92,88300000.0
2006-12-12 06:39:00,154.927,154.927,154.904,154.906,92699999.0
2006-12-12 06:40:00,154.907,154.92,154.905,154.905,165999998.0
2006-12-12 06:41:00,154.902,154.905,154.901,154.905,60000000.0
2006-12-12 06:42:00,154.903,154.903,154.888,154.888,54599999.0
2006-12-12 06:43:00,154.897,154.897,154.879,154.879,112199999.0
2006-12-12 06:44:00,154.893,154.901,154.888,154.888,97500001.0
2006-12-12 06:45:00,154.887,154.887,154.878,154.878,45099998.0
2006-12-12 06:46:00,154.875,154.876,154.862,154.862,104599999.0
2006-12-12 06:47:00,154.862,154.862,154.858,154.858,20000000.0
2006-12-12 06:48:00,154.855,154.856,154.848,154.848,123900002.0
2006-12-12 06:49:00,154.856,154.864,154.856,154.862,30599999.0
2006-12-12 06:50:00,154.869,154.869,154.854,154.86,149700002.0
2006-12-12 06:51:00,154.857,154.875,154.857,154.87,132899997.0
2006-12-12 06:52:00,154.88,154.888,154.875,154.884,84700000.0
2006-12-12 06:53:00,154.883,154.883,154.858,154.861,103000001.0
2006-12-12 06:54:00,154.869,154.876,154.857,154.857,85000000.0
2006-12-12 06:55:00,154.856,154.869,154.851,154.851,133599999.0
2006-12-12 06:56:00,154.85,154.85,154.83,154.842,114300000.0
2006-12-12 06:57:00,154.845,154.845,154.835,154.841,48500000.0
2006-12-12 06:58:00,154.84,154.852,154.84,154.852,91600000.0
2006-12-12 06:59:00,154.851,154.851,154.837,154.844,108000001.0
2006-12-12 07:00:00,154.853,154.856,154.845,154.847,247799993.0
2006-12-12 07:01:00,154.842,154.869,154.836,154.865,56200000.0
2006-12-12 07:02:00,154.861,154.875,154.861,154.866,78600000.0
2006-12-12 07:03:00,154.872,154.879,154.869,154.879,106800000.0
2006-12-12 07:04:00,154.88,154.897,154.874,154.897,43300000.0
2006-12-12 07:05:00,154.886,154.902,154.885,154.885,124000000.0
2006-12-12 07:06:00,154.884,154.907,154.884,154.884,70400001.0
2006-12-12 07:07:00,154.89,154.903,154.884,154.884,146799997.0
2006-12-12 07:08:00,154.888,154.892,154.878,154.887,39000000.0
2006-12-12 07:09:00,154.89,154.898,154.89,154.89,65800002.0
2006-12-12 07:10:00,154.894,154.894,154.887,154.891,21100000.0
2006-12-12 07:11:00,154.888,154.906,154.886,154.9,182000002.0
2006-12-12 07:12:00,154.901,154.903,154.892,154.892,86699999.0
2006-12-12 07:13:00,154.892,154.898,154.892,154.898,145300001.0
2006-12-12 07:14:00,154.899,154.915,154.899,154.912,108700000.0
2006-12-12 07:15:00,154.908,154.919,154.907,154.907,84700000.0
2006-12-12 07:16:00,154.903,154.916,154.902,154.908,150700000.0
2006-12-12 07:17:00,154.899,154.91,154.891,154.91,77600000.0
2006-12-12 07:18:00,154.915,154.93,154.915,154.924,76599999.0
2006-12-12 07:19:00,154.912,154.917,154.912,154.917,60100001.0
2006-12-12 07:20:00,154.902,154.922,154.902,154.922,133200001.0
2006-12-12 07:21:00,154.924,154.93,154.91,154.916,72200002.0
2006-12-12 07:22:00,154.917,154.921,154.913,154.916,78800001.0
2006-12-12 07:23:00,154.924,154.924,154.916,154.918,150199996.0
2006-12-12 07:24:00,154.919,154.95,154.919,154.95,149399999.0
2006-12-12 07:25:00,154.95,154.955,154.945,154.945,90800000.0
2006-12-12 07:26:00,154.947,154.949,154.938,154.938,109300001.0
2006-12-12 07:27:00,154.938,154.947,154.931,154.941,120299998.0
2006-12-12 07:28:00,154.948,154.948,154.942,154.942,64700001.0
2006-12-12 07:29:00,154.932,154.942,154.932,154.939,52799999.0
2006-12-12 07:30:00,154.938,154.94,154.938,154.94,9400000.0
2006-12-12 07:31:00,154.936,154.936,154.921,154.921,38599999.0
2006-12-12 07:32:00,154.918,154.926,154.915,154.915,76499999.0
2006-12-12 07:33:00,154.911,154.918,154.909,154.918,53300000.0
2006-12-12 07:34:00,154.929,154.934,154.919,154.922,70499999.0
2006-12-12 07:35:00,154.914,154.921,154.899,154.899,95899999.0
2006-12-12 07:36:00,154.898,154.91,154.896,154.905,110000003.0
2006-12-12 07:37:00,154.909,154.917,154.905,154.906,76800002.0
2006-12-12 07:38:00,154.91,154.91,154.885,154.893,113700001.0
2006-12-12 07:39:00,154.897,154.91,154.896,154.901,81800000.0
2006-12-12 07:40:00,154.903,154.903,154.897,154.9,94399999.0
2006-12-12 07:41:00,154.898,154.917,154.898,154.915,76299999.0
2006-12-12 07:42:00,154.909,154.919,154.909,154.918,103799999.0
2006-12-12 07:43:00,154.908,154.918,154.9,154.918,134000003.0
2006-12-12 07:44:00,154.918,154.918,154.906,154.917,66700000.0
2006-12-12 07:45:00,154.914,154.923,154.91,154.92,126299997.0
2006-12-12 07:46:00,154.92,154.92,154.914,154.918,64700001.0
2006-12-12 07:47:00,154.936,154.936,154.923,154.93,113599999.0
2006-12-12 07:48:00,154.937,154.942,154.924,154.924,126600000.0
2006-12-12 07:49:00,154.929,154.95,154.929,154.95,28800000.0
2006-12-12 07:50:00,154.957,154.957,154.946,154.949,68099997.0
2006-12-12 07:51:00,154.945,154.951,154.94,154.94,61600001.0
2006-12-12 07:52:00,154.932,154.948,154.932,154.937,85899999.0
2006-12-12 07:53:00,154.926,154.941,154.903,154.925,126600000.0
2006-12-12 07:54:00,154.924,154.924,154.918,154.918,8800000.0
2006-12-12 07:55:00,154.907,154.917,154.907,154.917,153600005.0
2006-12-12 07:56:00,154.908,154.911,154.897,154.897,46500000.0
2006-12-12 07:57:00,154.909,154.914,154.902,154.905,95900000.0
2006-12-12 07:58:00,154.912,154.927,154.907,154.926,82400000.0
2006-12-12 07:59:00,154.931,154.971,154.931,154.971,100600000.0
2006-12-12 08:00:00,154.971,154.978,154.966,154.975,74900001.0
2006-12-12 08:01:00,154.973,154.975,154.966,154.975,83800000.0
2006-12-12 08:02:00,154.98,154.986,154.978,154.986,59200000.0
2006-12-12 08:03:00,154.968,154.968,154.958,154.958,45800000.0
2006-12-12 08:04:00,154.958,154.967,154.957,154.963,262299996.0
2006-12-12 08:05:00,154.965,154.969,154.96,154.969,105700000.0
2006-12-12 08:06:00,154.969,154.974,154.963,154.971,94099999.0
2006-12-12 08:07:00,154.977,154.977,154.964,154.965,84900000.0
2006-12-12 08:08:00,154.97,154.978,154.97,154.97,181799996.0
2006-12-12 08:09:00,154.973,154.976,154.973,154.973,27000000.0
2006-12-12 08:10:00,154.975,154.975,154.961,154.975,50200000.0
2006-12-12 08:11:00,154.982,154.982,154.966,154.977,79999999.0
2006-12-12 08:12:00,154.978,154.978,154.963,154.963,81800002.0
2006-12-12 08:13:00,154.967,154.978,154.964,154.97,147899999.0
2006-12-12 08:14:00,154.964,154.971,154.96,154.965,54600000.0
2006-12-12 08:15:00,154.956,154.956,154.941,154.951,117400001.0
2006-12-12 08:16:00,154.949,154.956,154.944,154.956,127399999.0
2006-12-12 08:17:00,154.942,154.949,154.923,154.923,104000000.0
2006-12-12 08:18:00,154.924,154.932,154.917,154.917,75199998.0
2006-12-12 08:19:00,154.917,154.922,154.911,154.917,44000000.0
2006-12-12 08:20:00,154.904,154.904,154.894,154.894,15200000.0
2006-12-12 08:21:00,154.893,154.907,154.891,154.895,92499999.0
2006-12-12 08:22:00,154.9,154.922,154.9,154.922,86300000.0
2006-12-12 08:23:00,154.923,154.931,154.907,154.927,120999998.0
2006-12-12 08:24:00,154.933,154.947,154.933,154.947,122399999.0
2006-12-12 08:25:00,154.943,154.948,154.935,154.935,89799998.0
2006-12-12 08:26:00,154.944,154.944,154.937,154.938,81400002.0
2006-12-12 08:27:00,154.942,154.944,154.922,154.922,74400000.0
2006-12-12 08:28:00,154.932,154.941,154.926,154.926,161900000.0
2006-12-12 08:29:00,154.935,154.935,154.923,154.925,94800000.0
2006-12-12 08:30:00,154.928,154.936,154.922,154.925,126800002.0
2006-12-12 08:31:00,154.928,154.942,154.927,154.942,64000000.0
2006-12-12 08:32:00,154.93,154.932,154.925,154.925,28700000.0
2006-12-12 08:33:00,154.921,154.938,154.921,154.937,56300000.0
2006-12-12 08:34:00,154.935,154.94,154.925,154.931,76600000.0
2006-12-12 08:35:00,154.92,154.929,154.913,154.916,28200000.0
2006-12-12 08:36:00,154.921,154.928,154.914,154.928,143799996.0
2006-12-12 08:37:00,154.933,154.938,154.91,154.91,72800000.0
2006-12-12 08:38:00,154.904,154.918,154.904,154.918,83499999.0
2006-12-12 08:39:00,154.92,154.936,154.913,154.93,49700000.0
2006-12-12 08:40:00,154.927,154.93,154.919,154.93,46900000.0
2006-12-12 08:41:00,154.939,154.95,154.931,154.947,119200001.0
2006-12-12 08:42:00,154.948,154.951,154.931,154.95,140400005.0
2006-12-12 08:43:00,154.953,154.96,154.935,154.939,133700001.0
2006-12-12 08:44:00,154.948,154.948,154.933,154.936,101200000.0
2006-12-12 08:45:00,154.941,154.941,154.93,154.93,238899997.0
2006-12-12 08:46:00,154.938,154.94,154.926,154.934,128099998.0
2006-12-12 08:47:00,154.946,154.956,154.946,154.948,87200003.0
2006-12-12 08:48:00,154.946,154.957,154.941,154.957,129900004.0
2006-12-12 08:49:00,154.945,154.967,154.945,154.967,72900000.0
2006-12-12 08:50:00,154.969,154.971,154.956,154.971,79299998.0
2006-12-12 08:51:00,154.974,154.974,154.958,154.973,87100000.0
2006-12-12 08:52:00,154.965,154.983,154.965,154.98,170399995.0
2006-12-12 08:53:00,154.982,154.986,154.974,154.978,123399999.0
2006-12-12 08:54:00,154.978,154.987,154.978,154.978,110599999.0
2006-12-12 08:55:00,154.979,154.983,154.97,154.983,137600000.0
2006-12-12 08:56:00,154.983,154.983,154.97,154.97,65800000.0
2006-12-12 08:57:00,154.971,154.984,154.967,154.968,107400002.0
2006-12-12 08:58:00,154.97,154.977,154.959,154.959,132500002.0
2006-12-12 08:59:00,154.942,154.965,154.922,154.935,205199998.0
2006-12-12 09:00:00,154.927,154.927,154.9,154.9,86899999.0
2006-12-12 09:01:00,154.907,154.928,154.907,154.916,39400001.0
2006-12-12 09:02:00,154.917,154.924,154.902,154.903,66900000.0
2006-12-12 09:03:00,154.905,154.908,154.9,154.901,70199999.0
2006-12-12 09:04:00,154.899,154.907,154.892,154.901,47800000.0
2006-12-12 09:05:00,154.902,154.905,154.9,154.9,143900001.0
2006-12-12 09:06:00,154.89,154.906,154.887,154.906,40200000.0
2006-12-12 09:07:00,154.902,154.902,154.884,154.886,91899999.0
2006-12-12 09:08:00,154.886,154.888,154.88,154.881,105600003.0
2006-12-12 09:09:00,154.882,154.893,154.877,154.883,81099998.0
2006-12-12 09:10:00,154.873,154.884,154.873,154.88,90899998.0
2006-12-12 09:11:00,154.886,154.887,154.866,154.883,98900002.0
2006-12-12 09:12:00,154.884,154.891,154.884,154.89,124599999.0
2006-12-12 09:13:00,154.892,154.892,154.881,154.881,63900001.0
2006-12-12 09:14:00,154.877,154.891,154.875,154.877,118600001.0
2006-12-12 09:15:00,154.877,154.879,154.871,154.879,52900000.0
2006-12-12 09:16:00,154.878,154.878,154.866,154.87,35200000.0
2006-12-12 09:17:00,154.864,154.878,154.864,154.871,98000000.0
2006-12-12 09:18:00,154.866,154.871,154.862,154.867,105499998.0
2006-12-12 09:19:00,154.858,154.877,154.858,154.87,81699999.0
2006-12-12 09:20:00,154.866,154.876,154.852,154.854,46900000.0
2006-12-12 09:21:00,154.859,154.863,154.853,154.853,138999998.0
2006-12-12 09:22:00,154.857,154.867,154.852,154.858,139200000.0
2006-12-12 09:23:00,154.854,154.863,154.851,154.856,97200000.0
2006-12-12 09:24:00,154.858,154.868,154.853,154.853,98700000.0
2006-12-12 09:25:00,154.85,154.861,154.85,154.86,209699996.0
2006-12-12 09:26:00,154.855,154.858,154.851,154.854,123399998.0
2006-12-12 09:27:00,154.861,154.862,154.853,154.862,64900002.0
2006-12-12 09:28:00,154.855,154.864,154.848,154.857,81600000.0
2006-12-12 09:29:00,154.852,154.86,154.85,154.86,66800001.0
2006-12-12 09:30:00,154.855,154.86,154.855,154.86,50900000.0
2006-12-12 09:31:00,154.852,154.855,154.847,154.855,153699998.0
2006-12-12 09:32:00,154.85,154.86,154.849,154.855,118399999.0
2006-12-12 09:33:00,154.852,154.852,154.842,154.842,85500002.0
2006-12-12 09:34:00,154.839,154.84,154.833,154.833,74599999.0
2006-12-12 09:35:00,154.83,154.837,154.829,154.837,124799998.0
2006-12-12 09:36:00,154.843,154.843,154.832,154.836,173399999.0
2006-12-12 09:37:00,154.833,154.839,154.822,154.824,113100001.0
2006-12-12 09:38:00,154.819,154.819,154.813,154.819,44600000.0
2006-12-12 09:39:00,154.822,154.83,154.821,154.821,49500000.0
2006-12-12 09:40:00,154.823,154.823,154.81,154.81,47400000.0
2006-12-12 09:41:00,154.812,154.816,154.804,154.804,65399999.0
2006-12-12 09:42:00,154.812,154.826,154.812,154.822,127599997.0
2006-12-12 09:43:00,154.81,154.828,154.81,154.821,49000000.0
2006-12-12 09:44:00,154.822,154.822,154.812,154.814,119500001.0
2006-12-12 09:45:00,154.806,154.814,154.803,154.809,88500000.0
2006-12-12 09:46:00,154.806,154.806,154.787,154.787,108300000.0
2006-12-12 09:47:00,154.772,154.772,154.74,154.74,30200000.0
2006-12-12 09:48:00,154.731,154.741,154.727,154.735,155200000.0
2006-12-12 09:49:00,154.723,154.728,154.707,154.707,75600000.0
2006-12-12 09:50:00,154.692,154.692,154.681,154.683,120700000.0
2006-12-12 09:51:00,154.677,154.677,154.646,154.666,140700001.0
2006-12-12 09:52:00,154.663,154.663,154.646,154.646,68800000.0
2006-12-12 09:53:00,154.636,154.636,154.605,154.605,46000002.0
2006-12-12 09:54:00,154.588,154.602,154.588,154.6,45599999.0
2006-12-12 09:55:00,154.598,154.602,154.591,154.599,91400000.0
2006-12-12 09:56:00,154.596,154.607,154.593,154.595,83599999.0
2006-12-12 09:57:00,154.591,154.597,154.586,154.591,173200003.0
2006-12-12 09:58:00,154.598,154.598,154.549,154.549,42400000.0
2006-12-12 09:59:00,154.549,154.554,154.542,154.552,169399998.0
2006-12-12 10:00:00,154.557,154.557,154.544,154.545,76600000.0
2006-12-12 10:01:00,154.542,154.571,154.542,154.571,100200001.0
2006-12-12 10:02:00,154.576,154.582,154.569,154.578,109999999.0
2006-12-12 10:03:00,154.561,154.561,154.552,154.556,59900000.0
2006-12-12 10:04:00,154.566,154.593,154.566,154.593,213900003.0
2006-12-12 10:05:00,154.583,154.598,154.574,154.582,137199998.0
2006-12-12 10:06:00,154.585,154.595,154.583,154.595,84699998.0
2006-12-12 10:07:00,154.593,154.593,154.576,154.576,151900002.0
2006-12-12 10:08:00,154.578,154.585,154.574,154.585,44000000.0
2006-12-12 10:09:00,154.591,154.591,154.564,154.577,52800000.0
2006-12-12 10:10:00,154.582,154.582,154.57,154.573,76099999.0
2006-12-12 10:11:00,154.565,154.578,154.56,154.568,146199997.0
2006-12-12 10:12:00,154.569,154.579,154.56,154.56,65300000.0
2006-12-12 10:13:00,154.551,154.562,154.542,154.562,149100002.0
2006-12-12 10:14:00,154.56,154.563,154.549,154.549,49899999.0
2006-12-12 10:15:00,154.548,154.57,154.548,154.555,139099999.0
2006-12-12 10:16:00,154.551,154.564,154.551,154.56,108800002.0
2006-12-12 10:17:00,154.562,154.57,154.561,154.562,109799998.0
2006-12-12 10:18:00,154.557,154.577,154.557,154.57,96400000.0
2006-12-12 10:19:00,154.568,154.572,154.563,154.571,62499999.0
2006-12-12 10:20:00,154.563,154.58,154.554,154.58,123300000.0
2006-12-12 10:21:00,154.582,154.582,154.569,154.578,60899998.0
2006-12-12 10:22:00,154.582,154.609,154.581,154.609,159900002.0
2006-12-12 10:23:00,154.618,154.622,154.616,154.622,27599999.0
2006-12-12 10:24:00,154.623,154.629,154.623,154.625,121600003.0
2006-12-12 10:25:00,154.63,154.638,154.625,154.638,89900000.0
2006-12-12 10:26:00,154.632,154.638,154.623,154.623,94500001.0
2006-12-12 10:27:00,154.628,154.642,154.622,154.622,79600002.0
2006-12-12 10:28:00,154.613,154.631,154.613,154.631,150800004.0
2006-12-12 10:29:00,154.632,154.632,154.621,154.632,55399999.0
2006-12-12 10:30:00,154.638,154.644,154.626,154.626,78200000.0
2006-12-12 10:31:00,154.631,154.639,154.623,154.639,137199997.0
2006-12-12 10:32:00,154.649,154.651,154.638,154.648,111900002.0
2006-12-12 10:33:00,154.639,154.659,154.639,154.657,101199998.0
2006-12-12 10:34:00,154.646,154.646,154.644,154.644,52600001.0
2006-12-12 10:35:00,154.647,154.647,154.638,154.647,144299997.0
2006-12-12 10:36:00,154.647,154.653,154.639,154.643,109900000.0
2006-12-12 10:37:00,154.646,154.646,154.636,154.643,122800001.0
2006-12-12 10:38:00,154.65,154.655,154.647,154.647,35999999.0
2006-12-12 10:39:00,154.648,154.654,154.641,154.654,44700000.0
2006-12-12 10:40:00,154.656,154.661,154.643,154.658,108700002.0
2006-12-12 10:41:00,154.657,154.666,154.649,154.661,115900002.0
2006-12-12 10:42:00,154.659,154.661,154.645,154.65,70400001.0
2006-12-12 10:43:00,154.662,154.67,154.658,154.665,103400000.0
2006-12-12 10:44:00,154.662,154.669,154.658,154.668,145300002.0
2006-12-12 10:45:00,154.669,154.67,154.658,154.667,88700003.0
2006-12-12 10:46:00,154.666,154.668,154.657,154.668,88700000.0
2006-12-12 10:47:00,154.671,154.679,154.665,154.666,197599996.0
2006-12-12 10:48:00,154.661,154.669,154.661,154.669,14400000.0
2006-12-12 10:49:00,154.672,154.679,154.662,154.662,109300000.0
2006-12-12 10:50:00,154.67,154.675,154.665,154.67,165399998.0
2006-12-12 10:51:00,154.67,154.67,154.646,154.67,61000000.0
2006-12-12 10:52:00,154.661,154.674,154.656,154.656,106099999.0
2006-12-12 10:53:00,154.664,154.677,154.66,154.66,62099999.0
2006-12-12 10:54:00,154.667,154.676,154.664,154.668,97200000.0
2006-12-12 10:55:00,154.668,154.668,154.643,154.643,167600000.0
2006-12-12 10:56:00,154.654,154.669,154.648,154.661,83700001.0
2006-12-12 10:57:00,154.658,154.67,154.652,154.67,59800000.0
2006-12-12 10:58:00,154.673,154.68,154.663,154.665,121300003.0
2006-12-12 10:59:00,154.666,154.666,154.643,154.643,50299999.0
2006-12-12 11:00:00,154.652,154.654,154.65,154.65,167000003.0
2006-12-12 11:01:00,154.658,154.674,154.658,154.665,146400000.0
2006-12-12 11:02:00,154.653,154.653,154.639,154.639,43800000.0
2006-12-12 11:03:00,154.643,154.65,154.643,154.648,93299999.0
2006-12-12 11:04:00,154.646,154.646,154.616,154.616,79200001.0
2006-12-12 11:05:00,154.627,154.627,154.607,154.608,67400000.0
2006-12-12 11:06:00,154.615,154.622,154.615,154.615,77199999.0
2006-12-12 11:07:00,154.606,154.627,154.606,154.627,60599999.0
2006-12-12 11:08:00,154.632,154.639,154.624,154.639,65200000.0
2006-12-12 11:09:00,154.654,154.669,154.654,154.657,83399999.0
2006-12-12 11:10:00,154.653,154.659,154.649,154.65,77599999.0
2006-12-12 11:11:00,154.652,154.659,154.65,154.65,111500002.0
2006-12-12 11:12:00,154.652,154.652,154.634,154.64,182499998.0
2006-12-12 11:13:00,154.641,154.649,154.64,154.64,94000002.0
2006-12-12 11:14:00,154.631,154.647,154.631,154.647,119500001.0
2006-12-12 11:15:00,154.638,154.652,154.638,154.652,91399998.0
2006-12-12 11:16:00,154.645,154.645,154.631,154.64,69100000.0
2006-12-12 11:17:00,154.646,154.65,154.638,154.638,87300001.0
2006-12-12 11:18:00,154.643,154.643,154.631,154.631,56800001.0
2006-12-12 11:19:00,154.638,154.638,154.628,154.628,91399999.0
2006-12-12 11:20:00,154.622,154.638,154.622,154.626,116000000.0
2006-12-12 11:21:00,154.637,154.657,154.637,154.654,64000000.0
2006-12-12 11:22:00,154.653,154.664,154.651,154.661,99600001.0
2006-12-12 11:23:00,154.658,154.677,154.658,154.663,107000000.0
2006-12-12 11:24:00,154.659,154.667,154.657,154.657,159800001.0
2006-12-12 11:25:00,154.663,154.664,154.641,154.65,118899998.0
2006-12-12 11:26:00,154.635,154.646,154.633,154.642,150699998.0
2006-12-12 11:27:00,154.644,154.655,154.637,154.655,92900001.0
2006-12-12 11:28:00,154.662,154.664,154.649,154.654,79499998.0
2006-12-12 11:29:00,154.666,154.666,154.644,154.645,113600000.0
2006-12-12 11:30:00,154.655,154.671,154.655,154.666,57699999.0
2006-12-12 11:31:00,154.66,154.671,154.653,154.655,154099999.0
2006-12-12 11:32:00,154.643,154.658,154.643,154.658,71600000.0
2006-12-12 11:33:00,154.663,154.667,154.654,154.66,227099998.0
2006-12-12 11:34:00,154.672,154.672,154.648,154.649,79600000.0
2006-12-12 11:35:00,154.645,154.649,154.633,154.633,128899999.0
2006-12-12 11:36:00,154.652,154.652,154.638,154.647,82499999.0
2006-12-12 11:37:00,154.648,154.648,154.635,154.635,11200000.0
2006-12-12 11:38:00,154.633,154.635,154.617,154.628,66500000.0
2006-12-12 11:39:00,154.63,154.642,154.625,154.642,88000000.0
2006-12-12 11:40:00,154.64,154.642,154.63,154.63,109499999.0
2006-12-12 11:41:00,154.627,154.639,154.62,154.629,101399997.0
2006-12-12 11:42:00,154.628,154.636,154.628,154.636,71900000.0
2006-12-12 11:43:00,154.643,154.643,154.633,154.638,68000000.0
2006-12-12 11:44:00,154.642,154.642,154.623,154.635,113300002.0
2006-12-12 11:45:00,154.638,154.638,154.618,154.629,152400001.0
2006-12-12 11:46:00,154.627,154.633,154.622,154.624,92799999.0
2006-12-12 11:47:00,154.622,154.638,154.622,154.625,59200000.0
2006-12-12 11:48:00,154.634,154.652,154.633,154.648,94099998.0
2006-12-12 11:49:00,154.641,154.642,154.625,154.637,146299999.0
2006-12-12 11:50:00,154.627,154.656,154.627,154.656,52100000.0
2006-12-12 11:51:00,154.654,154.664,154.654,154.658,83199999.0
2006-12-12 11:52:00,154.644,154.659,154.643,154.643,75200000.0
2006-12-12 11:53:00,154.638,154.638,154.623,154.627,95399999.0
2006-12-12 11:54:00,154.625,154.626,154.618,154.622,122299998.0
2006-12-12 11:55:00,154.624,154.624,154.61,154.619,70200000.0
2006-12-12 11:56:00,154.626,154.626,154.612,154.615,111000001.0
2006-12-12 11:57:00,154.622,154.63,154.614,154.62,93200001.0
2006-12-12 11:58:00,154.622,154.63,154.621,154.629,37400000.0
2006-12-12 11:59:00,154.634,154.65,154.631,154.65,139899998.0
2006-12-12 12:00:00,154.669,154.744,154.669,154.744,128899997.0
2006-12-12 12:01:00,154.745,154.752,154.744,154.75,134399996.0
2006-12-12 12:02:00,154.756,154.766,154.749,154.754,116500000.0
2006-12-12 12:03:00,154.759,154.773,154.757,154.761,169000004.0
2006-12-12 12:04:00,154.768,154.768,154.756,154.763,114699999.0
2006-12-12 12:05:00,154.758,154.769,154.751,154.766,81300000.0
2006-12-12 12:06:00,154.771,154.771,154.741,154.763,105200000.0
2006-12-12 12:07:00,154.764,154.772,154.758,154.768,80799999.0
2006-12-12 12:08:00,154.769,154.772,154.758,154.758,75100000.0
2006-12-12 12:09:00,154.764,154.764,154.752,154.754,119500001.0
2006-12-12 12:10:00,154.757,154.759,154.745,154.749,127900000.0
2006-12-12 12:11:00,154.754,154.757,154.748,154.752,117299998.0
2006-12-12 12:12:00,154.753,154.764,154.745,154.745,132499999.0
2006-12-12 12:13:00,154.753,154.761,154.749,154.752,75799999.0
2006-12-12 12:14:00,154.753,154.775,154.75,154.775,167299998.0
2006-12-12 12:15:00,154.769,154.78,154.769,154.777,83899997.0
2006-12-12 12:16:00,154.778,154.781,154.772,154.78,67699999.0
2006-12-12 12:17:00,154.78,154.78,154.772,154.778,70000000.0
2006-12-12 12:18:00,154.767,154.767,154.757,154.763,64400000.0
2006-12-12 12:19:00,154.761,154.783,154.761,154.776,169200000.0
2006-12-12 12:20:00,154.767,154.767,154.766,154.766,13600000.0
2006-12-12 12:21:00,154.775,154.781,154.768,154.768,137999999.0
2006-12-12 12:22:00,154.762,154.779,154.762,154.771,89900000.0
2006-12-12 12:23:00,154.773,154.773,154.762,154.767,53500001.0
2006-12-12 12:24:00,154.768,154.769,154.756,154.769,98199999.0
2006-12-12 12:25:00,154.779,154.779,154.768,154.775,84800000.0
2006-12-12 12:26:00,154.789,154.789,154.77,154.787,78700000.0
2006-12-12 12:27:00,154.772,154.786,154.766,154.779,88500000.0
2006-12-12 12:28:00,154.779,154.782,154.773,154.773,90399999.0
2006-12-12 12:29:00,154.783,154.786,154.775,154.775,105100003.0
2006-12-12 12:30:00,154.777,154.789,154.774,154.789,69500000.0
2006-12-12 12:31:00,154.794,154.806,154.794,154.806,110499999.0
2006-12-12 12:32:00,154.813,154.815,154.8,154.811,60900000.0
2006-12-12 12:33:00,154.819,154.82,154.815,154.818,112600002.0
2006-12-12 12:34:00,154.813,154.815,154.804,154.81,74600002.0
2006-12-12 12:35:00,154.806,154.813,154.798,154.811,52300000.0
2006-12-12 12:36:00,154.817,154.829,154.809,154.813,172499997.0
2006-12-12 12:37:00,154.819,154.819,154.814,154.814,51499999.0
2006-12-12 12:38:00,154.813,154.83,154.813,154.824,39800000.0
2006-12-12 12:39:00,154.829,154.829,154.823,154.823,43099999.0
2006-12-12 12:40:00,154.818,154.825,154.805,154.825,28499999.0
2006-12-12 12:41:00,154.818,154.833,154.818,154.825,106500000.0
2006-12-12 12:42:00,154.826,154.83,154.815,154.815,81499999.0
2006-12-12 12:43:00,154.821,154.849,154.819,154.849,78000002.0
2006-12-12 12:44:00,154.852,154.861,154.848,154.848,92900000.0
2006-12-12 12:45:00,154.859,154.861,154.853,154.853,77700000.0
2006-12-12 12:46:00,154.855,154.869,154.855,154.861,76400001.0
2006-12-12 12:47:00,154.86,154.86,154.849,154.855,63800001.0
2006-12-12 12:48:00,154.862,154.862,154.844,154.847,109699998.0
2006-12-12 12:49:00,154.844,154.851,154.84,154.84,65499999.0
2006-12-12 12:50:00,154.837,154.839,154.824,154.838,33300000.0
2006-12-12 12:51:00,154.853,154.853,154.841,154.841,81900001.0
2006-12-12 12:52:00,154.84,154.84,154.835,154.835,61700000.0
2006-12-12 12:53:00,154.845,154.852,154.833,154.848,122299998.0
2006-12-12 12:54:00,154.843,154.863,154.835,154.835,194399997.0
2006-12-12 12:55:00,154.835,154.859,154.832,154.84,55200000.0
2006-12-12 12:56:00,154.824,154.824,154.808,154.816,96800001.0
2006-12-12 12:57:00,154.822,154.829,154.805,154.809,80000001.0
2006-12-12 12:58:00,154.807,154.807,154.789,154.794,81600002.0
2006-12-12 12:59:00,154.788,154.79,154.768,154.768,44300000.0
2006-12-12 13:00:00,154.758,154.784,154.758,154.777,199100004.0
2006-12-12 13:01:00,154.775,154.788,154.765,154.788,121299999.0
2006-12-12 13:02:00,154.775,154.775,154.76,154.76,66499999.0
2006-12-12 13:03:00,154.761,154.763,154.743,154.743,38400000.0
2006-12-12 13:04:00,154.747,154.754,154.747,154.748,104800000.0
2006-12-12 13:05:00,154.738,154.764,154.738,154.763,76400001.0
2006-12-12 13:06:00,154.767,154.776,154.765,154.768,38600000.0
2006-12-12 13:07:00,154.772,154.781,154.772,154.775,35099999.0
2006-12-12 13:08:00,154.763,154.765,154.754,154.76,95000002.0
2006-12-12 13:09:00,154.759,154.763,154.754,154.758,52799999.0
2006-12-12 13:10:00,154.749,154.757,154.748,154.748,102799998.0
2006-12-12 13:11:00,154.758,154.76,154.749,154.751,197399998.0
2006-12-12 13:12:00,154.75,154.754,154.744,154.752,109999999.0
2006-12-12 13:13:00,154.76,154.768,154.751,154.76,123900000.0
2006-12-12 13:14:00,154.755,154.76,154.752,154.76,62100000.0
2006-12-12 13:15:00,154.758,154.772,154.758,154.772,139099997.0
2006-12-12 13:16:00,154.769,154.771,154.763,154.768,77900000.0
2006-12-12 13:17:00,154.762,154.771,154.759,154.762,60400000.0
2006-12-12 13:18:00,154.753,154.753,154.739,154.745,169900001.0
2006-12-12 13:19:00,154.741,154.749,154.741,154.747,47200000.0
2006-12-12 13:20:00,154.75,154.754,154.742,154.75,106800001.0
2006-12-12 13:21:00,154.754,154.815,154.754,154.815,61599999.0
2006-12-12 13:22:00,154.821,154.823,154.804,154.808,81500002.0
2006-12-12 13:23:00,154.805,154.811,154.797,154.8,68400001.0
2006-12-12 13:24:00,154.793,154.811,154.782,154.811,124800003.0
2006-12-12 13:25:00,154.803,154.807,154.788,154.807,150899998.0
2006-12-12 13:26:00,154.808,154.816,154.804,154.814,88899999.0
2006-12-12 13:27:00,154.81,154.818,154.809,154.818,82199999.0
2006-12-12 13:28:00,154.81,154.825,154.81,154.825,98799998.0
2006-12-12 13:29:00,154.817,154.818,154.808,154.818,101499997.0
2006-12-12 13:30:00,154.821,154.821,154.812,154.812,70099998.0
2006-12-12 13:31:00,154.805,154.82,154.804,154.82,87499999.0
2006-12-12 13:32:00,154.805,154.825,154.805,154.815,126799998.0
2006-12-12 13:33:00,154.822,154.822,154.809,154.81,60100000.0
2006-12-12 13:34:00,154.814,154.823,154.807,154.813,29600000.0
2006-12-12 13:35:00,154.802,154.809,154.795,154.8,112800002.0
2006-12-12 13:36:00,154.794,154.798,154.792,154.796,36000000.0
2006-12-12 13:37:00,154.796,154.796,154.786,154.789,103999999.0
2006-12-12 13:38:00,154.784,154.784,154.769,154.778,56900000.0
2006-12-12 13:39:00,154.78,154.78,154.775,154.775,163899998.0
2006-12-12 13:40:00,154.78,154.801,154.776,154.787,36600000.0
2006-12-12 13:41:00,154.801,154.803,154.788,154.803,166499998.0
2006-12-12 13:42:00,154.802,154.812,154.798,154.812,66300000.0
2006-12-12 13:43:00,154.809,154.809,154.789,154.8,27100000.0
2006-12-12 13:44:00,154.797,154.803,154.79,154.798,200499998.0
2006-12-12 13:45:00,154.805,154.807,154.805,154.807,8800000.0
2006-12-12 13:46:00,154.818,154.829,154.816,154.828,97300000.0
2006-12-12 13:47:00,154.826,154.826,154.81,154.81,49700000.0
2006-12-12 13:48:00,154.804,154.812,154.795,154.805,36500000.0
2006-12-12 13:49:00,154.815,154.825,154.802,154.802,73000000.0
2006-12-12 13:50:00,154.79,154.808,154.79,154.807,48599999.0
2006-12-12 13:51:00,154.817,154.823,154.809,154.823,21400000.0
2006-12-12 13:52:00,154.819,154.824,154.814,154.816,40800000.0
2006-12-12 13:53:00,154.818,154.84,154.818,154.837,65700000.0
2006-12-12 13:54:00,154.835,154.835,154.82,154.825,26500000.0
2006-12-12 13:55:00,154.832,154.846,154.83,154.83,93400000.0
2006-12-12 13:56:00,154.833,154.853,154.833,154.846,79900002.0
2006-12-12 13:57:00,154.839,154.857,154.839,154.857,39200000.0
2006-12-12 13:58:00,154.87,154.881,154.868,154.876,77200000.0
2006-12-12 13:59:00,154.864,154.866,154.856,154.864,63400001.0
2006-12-12 14:00:00,154.876,154.876,154.854,154.854,191000001.0
2006-12-12 14:01:00,154.865,154.877,154.865,154.877,78699999.0
2006-12-12 14:02:00,154.872,154.919,154.872,154.912,127900001.0
2006-12-12 14:03:00,154.912,154.942,154.911,154.928,67299999.0
2006-12-12 14:04:00,154.932,154.934,154.925,154.932,77900000.0
2006-12-12 14:05:00,154.924,154.932,154.916,154.932,90899999.0
2006-12-12 14:06:00,154.921,154.921,154.902,154.902,73099999.0
2006-12-12 14:07:00,154.887,154.894,154.885,154.887,71300001.0
2006-12-12 14:08:00,154.887,154.897,154.874,154.887,110799999.0
2006-12-12 14:09:00,154.883,154.899,154.883,154.886,86400000.0
2006-12-12 14:10:00,154.893,154.9,154.878,154.881,83499999.0
2006-12-12 14:11:00,154.897,154.897,154.872,154.872,28000000.0
2006-12-12 14:12:00,154.878,154.878,154.822,154.828,122799999.0
2006-12-12 14:13:00,154.822,154.831,154.813,154.827,150799999.0
2006-12-12 14:14:00,154.822,154.827,154.821,154.827,78300001.0
2006-12-12 14:15:00,154.825,154.828,154.809,154.823,162300000.0
2006-12-12 14:16:00,154.818,154.826,154.818,154.821,127099997.0
2006-12-12 14:17:00,154.82,154.825,154.817,154.822,119999998.0
2006-12-12 14:18:00,154.823,154.829,154.821,154.822,75300001.0
2006-12-12 14:19:00,154.817,154.821,154.804,154.821,114499996.0
2006-12-12 14:20:00,154.824,154.838,154.823,154.835,133000004.0
2006-12-12 14:21:00,154.827,154.843,154.807,154.807,59800000.0
2006-12-12 14:22:00,154.808,154.808,154.786,154.787,164500004.0
2006-12-12 14:23:00,154.791,154.794,154.783,154.784,139100002.0
2006-12-12 14:24:00,154.79,154.808,154.775,154.808,39200000.0
2006-12-12 14:25:00,154.801,154.812,154.799,154.809,75400000.0
2006-12-12 14:26:00,154.819,154.826,154.819,154.826,15900000.0
2006-12-12 14:27:00,154.84,154.84,154.828,154.828,136900002.0
2006-12-12 14:28:00,154.826,154.835,154.823,154.823,63300000.0
2006-12-12 14:29:00,154.825,154.836,154.825,154.832,63500001.0
2006-12-12 14:30:00,154.824,154.831,154.82,154.82,63499999.0
2006-12-12 14:31:00,154.834,154.836,154.827,154.83,149699998.0
2006-12-12 14:32:00,154.825,154.837,154.821,154.831,45900000.0
2006-12-12 14:33:00,154.836,154.846,154.832,154.839,103499999.0
2006-12-12 14:34:00,154.835,154.839,154.834,154.836,107099998.0
2006-12-12 14:35:00,154.835,154.84,154.827,154.835,76500000.0
2006-12-12 14:36:00,154.835,154.84,154.83,154.835,54799999.0
2006-12-12 14:37:00,154.84,154.84,154.83,154.84,37600000.0
2006-12-12 14:38:00,154.826,154.834,154.817,154.817,168100001.0
2006-12-12 14:39:00,154.815,154.832,154.815,154.83,106100001.0
2006-12-12 14:40:00,154.834,154.844,154.825,154.844,100299999.0
2006-12-12 14:41:00,154.845,154.845,154.835,154.835,106299999.0
2006-12-12 14:42:00,154.83,154.84,154.83,154.835,112799999.0
2006-12-12 14:43:00,154.838,154.847,154.828,154.828,133700001.0
2006-12-12 14:44:00,154.839,154.851,154.838,154.851,93999999.0
2006-12-12 14:45:00,154.848,154.848,154.827,154.833,105500000.0
2006-12-12 14:46:00,154.838,154.838,154.831,154.831,82900002.0
2006-12-12 14:47:00,154.835,154.847,154.835,154.844,102400000.0
2006-12-12 14:48:00,154.85,154.852,154.839,154.849,80200000.0
2006-12-12 14:49:00,154.841,154.841,154.828,154.829,57300000.0
2006-12-12 14:50:00,154.832,154.844,154.823,154.844,84800000.0
2006-12-12 14:51:00,154.838,154.84,154.83,154.84,69299998.0
2006-12-12 14:52:00,154.829,154.838,154.824,154.838,55100000.0
2006-12-12 14:53:00,154.839,154.852,154.839,154.846,64000000.0
2006-12-12 14:54:00,154.852,154.884,154.852,154.878,84900000.0
2006-12-12 14:55:00,154.881,154.89,154.87,154.874,80700000.0
2006-12-12 14:56:00,154.88,154.885,154.869,154.885,198099997.0
2006-12-12 14:57:00,154.886,154.886,154.868,154.871,48700000.0
2006-12-12 14:58:00,154.876,154.877,154.86,154.86,118200001.0
2006-12-12 14:59:00,154.867,154.883,154.867,154.875,114099998.0
2006-12-12 15:00:00,154.888,154.893,154.881,154.883,45600000.0
2006-12-12 15:01:00,154.885,154.89,154.878,154.881,114900000.0
2006-12-12 15:02:00,154.879,154.899,154.879,154.888,79399999.0
2006-12-12 15:03:00,154.895,154.901,154.883,154.887,90599999.0
2006-12-12 15:04:00,154.888,154.902,154.881,154.902,78300001.0
2006-12-12 15:05:00,154.903,154.912,154.897,154.897,64300000.0
2006-12-12 15:06:00,154.903,154.908,154.899,154.905,35700000.0
2006-12-12 15:07:00,154.899,154.908,154.892,154.897,138899997.0
2006-12-12 15:08:00,154.905,154.905,154.896,154.896,69999998.0
2006-12-12 15:09:00,154.891,154.906,154.891,154.9,156800000.0
2006-12-12 15:10:00,154.891,154.905,154.891,154.905,27400000.0
2006-12-12 15:11:00,154.904,154.913,154.904,154.907,132299998.0
2006-12-12 15:12:00,154.908,154.917,154.906,154.91,153499998.0
2006-12-12 15:13:00,154.904,154.915,154.897,154.897,96600001.0
2006-12-12 15:14:00,154.9,154.914,154.898,154.91,118100000.0
2006-12-12 15:15:00,154.895,154.917,154.895,154.917,102300003.0
2006-12-12 15:16:00,154.918,154.922,154.907,154.915,64499999.0
2006-12-12 15:17:00,154.923,154.925,154.911,154.917,51699999.0
2006-12-12 15:18:00,154.918,154.92,154.912,154.92,29100000.0
2006-12-12 15:19:00,154.911,154.916,154.903,154.907,84499999.0
2006-12-12 15:20:00,154.908,154.91,154.898,154.903,67099999.0
2006-12-12 15:21:00,154.896,154.9,154.888,154.898,79100000.0
2006-12-12 15:22:00,154.908,154.91,154.902,154.903,197400002.0
2006-12-12 15:23:00,154.9,154.905,154.893,154.897,124800001.0
2006-12-12 15:24:00,154.911,154.927,154.911,154.927,88699999.0
2006-12-12 15:25:00,154.925,154.925,154.908,154.914,107700001.0
2006-12-12 15:26:00,154.914,154.93,154.914,154.916,152100001.0
2006-12-12 15:27:00,154.913,154.927,154.913,154.916,126300002.0
2006-12-12 15:28:00,154.931,154.931,154.908,154.923,137099999.0
2006-12-12 15:29:00,154.923,154.93,154.909,154.93,213899998.0
2006-12-12 15:30:00,154.871,154.871,154.832,154.844,118999999.0
2006-12-12 15:31:00,154.842,154.884,154.842,154.884,81700000.0
2006-12-12 15:32:00,154.878,154.902,154.865,154.898,138799998.0
2006-12-12 15:33:00,154.888,154.896,154.877,154.884,115300001.0
2006-12-12 15:34:00,154.894,154.902,154.885,154.89,97599999.0
2006-12-12 15:35:00,154.9,154.921,154.899,154.913,68300000.0
2006-12-12 15:36:00,154.91,154.916,154.896,154.896,181199999.0
2006-12-12 15:37:00,154.896,154.904,154.888,154.904,56100000.0
2006-12-12 15:38:00,154.902,154.919,154.898,154.898,138900003.0
2006-12-12 15:39:00,154.895,154.913,154.895,154.903,108699998.0
2006-12-12 15:40:00,154.914,154.918,154.902,154.909,67700000.0
2006-12-12 15:41:00,154.915,154.924,154.907,154.917,125500000.0
2006-12-12 15:42:00,154.925,154.941,154.925,154.935,82300001.0
2006-12-12 15:43:00,154.922,154.938,154.92,154.935,98799998.0
2006-12-12 15:44:00,154.925,154.938,154.923,154.925,103500001.0
2006-12-12 15:45:00,154.933,154.947,154.933,154.947,55400000.0
2006-12-12 15:46:00,154.93,154.947,154.93,154.938,72100000.0
2006-12-12 15:47:00,154.934,154.938,154.914,154.93,85600001.0
2006-12-12 15:48:00,154.93,154.93,154.91,154.919,63499999.0
2006-12-12 15:49:00,154.92,154.923,154.915,154.915,50800001.0
2006-12-12 15:50:00,154.916,154.931,154.896,154.931,137099998.0
2006-12-12 15:51:00,154.934,154.945,154.934,154.945,103099999.0
2006-12-12 15:52:00,154.941,154.959,154.941,154.952,54799999.0
2006-12-12 15:53:00,154.952,154.96,154.945,154.945,82699999.0
2006-12-12 15:54:00,154.955,154.971,154.953,154.953,91699999.0
2006-12-12 15:55:00,154.961,154.967,154.956,154.96,64600000.0
2006-12-12 15:56:00,154.941,154.941,154.882,154.89,60000000.0
2006-12-12 15:57:00,154.893,154.901,154.884,154.887,56100001.0
2006-12-12 15:58:00,154.886,154.91,154.886,154.904,96000002.0
2006-12-12 15:59:00,154.903,154.903,154.89,154.893,126900002.0
2006-12-12 16:00:00,154.875,154.895,154.87,154.876,67400000.0
2006-12-12 16:01:00,154.87,154.896,154.87,154.891,130600000.0
2006-12-12 16:02:00,154.895,154.907,154.873,154.891,88999999.0
2006-12-12 16:03:00,154.892,154.898,154.878,154.885,92200001.0
2006-12-12 16:04:00,154.88,154.906,154.88,154.898,121700000.0
2006-12-12 16:05:00,154.898,154.933,154.895,154.933,104700000.0
2006-12-12 16:06:00,154.934,154.939,154.923,154.923,79299998.0
2006-12-12 16:07:00,154.93,154.93,154.916,154.916,45600001.0
2006-12-12 16:08:00,154.917,154.928,154.907,154.908,195900001.0
2006-12-12 16:09:00,154.894,154.91,154.894,154.91,98400001.0
2006-12-12 16:10:00,154.91,154.91,154.883,154.901,74999999.0
2006-12-12 16:11:00,154.915,154.923,154.903,154.92,64500000.0
2006-12-12 16:12:00,154.914,154.927,154.908,154.908,129100003.0
2006-12-12 16:13:00,154.907,154.916,154.898,154.898,76100000.0
2006-12-12 16:14:00,154.901,154.901,154.888,154.895,113299998.0
2006-12-12 16:15:00,154.893,154.893,154.872,154.875,63200002.0
2006-12-12 16:16:00,154.865,154.865,154.853,154.865,78300000.0
2006-12-12 16:17:00,154.887,154.887,154.87,154.873,176100001.0
2006-12-12 16:18:00,154.876,154.878,154.854,154.86,60800000.0
2006-12-12 16:19:00,154.852,154.852,154.837,154.837,47100001.0
2006-12-12 16:20:00,154.843,154.844,154.83,154.844,59699999.0
2006-12-12 16:21:00,154.852,154.856,154.849,154.852,75100000.0
2006-12-12 16:22:00,154.842,154.857,154.842,154.85,112500000.0
2006-12-12 16:23:00,154.846,154.846,154.822,154.829,52000000.0
2006-12-12 16:24:00,154.835,154.849,154.833,154.833,50700000.0
2006-12-12 16:25:00,154.825,154.845,154.819,154.844,143000000.0
2006-12-12 16:26:00,154.831,154.852,154.831,154.852,130600000.0
2006-12-12 16:27:00,154.851,154.853,154.835,154.842,170900003.0
2006-12-12 16:28:00,154.844,154.853,154.836,154.836,93799999.0
2006-12-12 16:29:00,154.822,154.836,154.799,154.799,95000001.0
2006-12-12 16:30:00,154.808,154.819,154.798,154.817,155500003.0
2006-12-12 16:31:00,154.812,154.822,154.807,154.813,149200000.0
2006-12-12 16:32:00,154.809,154.817,154.8,154.8,33100000.0
2006-12-12 16:33:00,154.808,154.848,154.808,154.848,47200000.0
2006-12-12 16:34:00,154.85,154.857,154.835,154.852,114100000.0
2006-12-12 16:35:00,154.859,154.868,154.858,154.859,99299998.0
2006-12-12 16:36:00,154.862,154.922,154.862,154.915,97400000.0
2006-12-12 16:37:00,154.92,154.934,154.916,154.931,116200001.0
2006-12-12 16:38:00,154.942,154.945,154.927,154.943,171599998.0
2006-12-12 16:39:00,154.933,154.933,154.909,154.933,111499999.0
2006-12-12 16:40:00,154.932,154.939,154.923,154.93,126300000.0
2006-12-12 16:41:00,154.923,154.935,154.916,154.935,161099998.0
2006-12-12 16:42:00,154.943,154.96,154.937,154.954,100300001.0
2006-12-12 16:43:00,154.97,154.975,154.958,154.961,55900001.0
2006-12-12 16:44:00,154.971,154.994,154.971,154.99,156899998.0
2006-12-12 16:45:00,154.994,154.994,154.967,154.977,63100000.0
2006-12-12 16:46:00,154.976,154.976,154.937,154.937,152699999.0
2006-12-12 16:47:00,154.941,154.953,154.939,154.948,97699999.0
2006-12-12 16:48:00,154.953,154.961,154.947,154.957,38499999.0
2006-12-12 16:49:00,154.956,154.967,154.951,154.953,138499997.0
2006-12-12 16:50:00,154.953,154.957,154.949,154.949,109899998.0
2006-12-12 16:51:00,154.955,154.962,154.954,154.96,101600000.0
2006-12-12 16:52:00,154.962,154.963,154.947,154.949,103899999.0
2006-12-12 16:53:00,154.97,154.996,154.97,154.981,59400000.0
2006-12-12 16:54:00,154.974,154.974,154.955,154.96,46700000.0
2006-12-12 16:55:00,154.963,154.967,154.962,154.963,111200000.0
2006-12-12 16:56:00,154.956,154.956,154.935,154.94,87499999.0
2006-12-12 16:57:00,154.942,154.955,154.939,154.94,109699998.0
2006-12-12 16:58:00,154.945,154.951,154.938,154.951,142900001.0
2006-12-12 16:59:00,154.952,154.958,154.935,154.95,78099999.0
2006-12-12 17:00:00,154.95,154.959,154.943,154.946,130800001.0
2006-12-12 17:01:00,154.939,154.947,154.938,154.947,79100000.0
2006-12-12 17:02:00,154.944,154.944,154.93,154.94,85499998.0
2006-12-12 17:03:00,154.935,154.944,154.932,154.936,99599999.0
2006-12-12 17:04:00,154.937,154.943,154.928,154.943,196599998.0
2006-12-12 17:05:00,154.937,154.938,154.928,154.932,79100000.0
2006-12-12 17:06:00,154.947,154.966,154.947,154.959,161000000.0
2006-12-12 17:07:00,154.963,154.967,154.953,154.953,69500000.0
2006-12-12 17:08:00,154.952,154.956,154.932,154.932,58800000.0
2006-12-12 17:09:00,154.944,154.954,154.936,154.936,86200000.0
2006-12-12 17:10:00,154.928,154.928,154.916,154.916,109399999.0
2006-12-12 17:11:00,154.919,154.919,154.905,154.905,32000000.0
2006-12-12 17:12:00,154.907,154.917,154.907,154.907,123900000.0
2006-12-12 17:13:00,154.902,154.92,154.902,154.908,171699997.0
2006-12-12 17:14:00,154.914,154.918,154.904,154.918,100700001.0
2006-12-12 17:15:00,154.909,154.916,154.905,154.911,136400000.0
2006-12-12 17:16:00,154.909,154.909,154.899,154.908,67200001.0
2006-12-12 17:17:00,154.913,154.917,154.909,154.917,140499999.0
2006-12-12 17:18:00,154.91,154.91,154.9,154.908,55100000.0
2006-12-12 17:19:00,154.915,154.921,154.91,154.919,60700001.0
2006-12-12 17:20:00,154.92,154.936,154.912,154.917,84000002.0
2006-12-12 17:21:00,154.919,154.923,154.914,154.915,121600000.0
2006-12-12 17:22:00,154.91,154.929,154.907,154.929,77300000.0
2006-12-12 17:23:00,154.928,154.935,154.925,154.93,119399998.0
2006-12-12 17:24:00,154.935,154.936,154.927,154.927,94300002.0
2006-12-12 17:25:00,154.91,154.914,154.903,154.907,149700000.0
2006-12-12 17:26:00,154.906,154.908,154.902,154.902,29600000.0
2006-12-12 17:27:00,154.895,154.902,154.885,154.892,69200000.0
2006-12-12 17:28:00,154.893,154.911,154.893,154.905,105899999.0
2006-12-12 17:29:00,154.892,154.896,154.883,154.896,95100001.0
2006-12-12 17:30:00,154.907,154.917,154.903,154.903,49300000.0
2006-12-12 17:31:00,154.914,154.919,154.911,154.914,111899997.0
2006-12-12 17:32:00,154.917,154.923,154.909,154.923,137499998.0
2006-12-12 17:33:00,154.916,154.924,154.916,154.921,80899999.0
2006-12-12 17:34:00,154.924,154.927,154.917,154.927,55700000.0
2006-12-12 17:35:00,154.929,154.929,154.909,154.917,52000000.0
2006-12-12 17:36:00,154.918,154.924,154.909,154.921,82199998.0
2006-12-12 17:37:00,154.918,154.924,154.911,154.92,45200000.0
2006-12-12 17:38:00,154.917,154.926,154.917,154.918,104700001.0
2006-12-12 17:39:00,154.906,154.925,154.906,154.913,54600000.0
2006-12-12 17:40:00,154.904,154.927,154.904,154.92,46500000.0
2006-12-12 17:41:00,154.928,154.928,154.917,154.923,124699999.0
2006-12-12 17:42:00,154.935,154.937,154.925,154.93,131099999.0
2006-12-12 17:43:00,154.928,154.935,154.918,154.927,50000000.0
2006-12-12 17:44:00,154.933,154.935,154.928,154.935,40900000.0
2006-12-12 17:45:00,154.928,154.939,154.923,154.932,67200000.0
2006-12-12 17:46:00,154.928,154.938,154.925,154.937,146099997.0
2006-12-12 17:47:00,154.938,154.959,154.938,154.958,60599999.0
2006-12-12 17:48:00,154.954,154.954,154.934,154.948,59999999.0
2006-12-12 17:49:00,154.943,154.968,154.937,154.963,95600001.0
2006-12-12 17:50:00,154.957,154.961,154.951,154.955,93600000.0
2006-12-12 17:51:00,154.949,154.957,154.947,154.957,131000001.0
2006-12-12 17:52:00,154.954,154.991,154.952,154.991,96600000.0
2006-12-12 17:53:00,154.986,154.986,154.978,154.98,76699999.0
2006-12-12 17:54:00,154.971,154.98,154.962,154.974,162200000.0
2006-12-12 17:55:00,154.969,155.005,154.969,155.005,67699998.0
2006-12-12 17:56:00,154.997,155.013,154.99,155.007,133599998.0
2006-12-12 17:57:00,155.006,155.008,154.99,155.008,67100000.0
2006-12-12 17:58:00,155.008,155.008,154.997,155.0,64300001.0
2006-12-12 17:59:00,155.005,155.037,155.005,155.035,159000001.0
2006-12-12 18:00:00,155.034,155.043,155.027,155.038,56800000.0
2006-12-12 18:01:00,155.025,155.038,155.021,155.022,1226199997.0
2006-12-12 18:02:00,154.98,154.99,154.98,154.98,1960299989.0
2006-12-12 18:03:00,155.031,155.041,155.018,155.023,1960299989.0
2006-12-12 18:04:00,155.031,155.045,155.024,155.04,1607800007.0
2006-12-12 18:05:00,155.043,155.048,155.028,155.029,1597799996.0
2006-12-12 18:06:00,155.028,155.038,155.022,155.027,1257500003.0
2006-12-12 18:07:00,155.023,155.029,155.006,155.016,1665600000.0
2006-12-12 18:08:00,155.012,155.013,154.997,155.013,1732700004.0
2006-12-12 18:09:00,155.013,155.013,155.002,155.008,1373899995.0
2006-12-12 18:10:00,155.013,155.013,154.999,155.0,814300001.0
2006-12-12 18:11:00,155.01,155.031,155.009,155.022,796399995.0
2006-12-12 18:12:00,155.02,155.041,155.014,155.025,1044400000.0
2006-12-12 18:13:00,155.031,155.041,155.024,155.031,1197899994.0
2006-12-12 18:14:00,155.029,155.029,155.009,155.025,1448199998.0
2006-12-12 18:15:00,155.016,155.024,155.009,155.017,1781599996.0
2006-12-12 18:16:00,155.017,155.023,155.004,155.004,1351200000.0
2006-12-12 18:17:00,155.004,155.02,155.002,155.008,779299999.0
2006-12-12 18:18:00,155.007,155.021,154.997,155.016,821300003.0
2006-12-12 18:19:00,155.032,155.035,155.014,155.014,479499997.0
2006-12-12 18:20:00,155.019,155.042,155.018,155.028,1594999993.0
2006-12-12 18:21:00,155.032,155.04,155.02,155.03,1160600001.0
2006-12-12 18:22:00,155.032,155.044,155.027,155.035,1089299999.0
2006-12-12 18:23:00,155.029,155.036,155.022,155.034,1796100005.0
2006-12-12 18:24:00,155.031,155.033,155.01,155.01,985499998.0
2006-12-12 18:25:00,155.012,155.024,155.0,155.003,1178100004.0
2006-12-12 18:26:00,155.004,155.021,155.001,155.018,1095700001.0
2006-12-12 18:27:00,155.019,155.024,155.009,155.013,420400001.0
2006-12-12 18:28:00,155.026,155.037,155.025,155.027,873099997.0
2006-12-12 18:29:00,155.022,155.033,155.019,155.023,899700002.0
2006-12-12 18:30:00,155.022,155.033,155.017,155.028,421000006.0
2006-12-12 18:31:00,155.032,155.043,155.026,155.04,838499994.0
2006-12-12 18:32:00,155.037,155.037,155.012,155.018,1301699997.0
2006-12-12 18:33:00,155.032,155.046,155.018,155.018,1447400000.0
2006-12-12 18:34:00,155.014,155.02,154.996,155.003,1078200002.0
2006-12-12 18:35:00,155.007,155.01,154.99,154.998,1203900000.0
2006-12-12 18:36:00,154.998,155.028,154.998,155.025,580500001.0
2006-12-12 18:37:00,155.017,155.022,155.005,155.005,697100004.0
2006-12-12 18:38:00,155.004,155.009,154.981,154.982,431399999.0
2006-12-12 18:39:00,154.98,154.98,154.965,154.974,264700002.0
2006-12-12 18:40:00,154.965,154.982,154.965,154.972,1058600006.0
2006-12-12 18:41:00,154.977,154.989,154.956,154.958,338900003.0
2006-12-12 18:42:00,154.958,154.958,154.934,154.94,756400010.0
2006-12-12 18:43:00,154.94,154.949,154.934,154.948,181800000.0
2006-12-12 18:44:00,154.947,154.956,154.942,154.948,369499999.0
2006-12-12 18:45:00,154.945,154.966,154.945,154.965,386500003.0
2006-12-12 18:46:00,154.967,154.983,154.952,154.983,570699997.0
2006-12-12 18:47:00,154.977,154.981,154.965,154.967,209900004.0
2006-12-12 18:48:00,154.974,154.993,154.974,154.983,633699998.0
2006-12-12 18:49:00,154.985,155.0,154.985,154.99,550500002.0
2006-12-12 18:50:00,154.989,154.993,154.969,154.976,852300002.0
2006-12-12 18:51:00,154.974,154.98,154.955,154.966,585999990.0
2006-12-12 18:52:00,154.963,154.965,154.945,154.948,703800003.0
2006-12-12 18:53:00,154.949,154.969,154.949,154.956,1065500004.0
2006-12-12 18:54:00,154.958,154.965,154.943,154.955,916600000.0
2006-12-12 18:55:00,154.957,154.972,154.953,154.96,1074899995.0
2006-12-12 18:56:00,154.963,154.984,154.96,154.97,410900003.0
2006-12-12 18:57:00,154.975,154.992,154.967,154.992,566300002.0
2006-12-12 18:58:00,154.995,155.001,154.976,154.991,644000002.0
2006-12-12 18:59:00,154.996,155.016,154.996,155.005,674800001.0
2006-12-12 19:00:00,155.0,155.019,155.0,155.011,296800004.0
2006-12-12 19:01:00,155.016,155.016,154.996,155.008,225999998.0
2006-12-12 19:02:00,154.997,155.004,154.989,154.995,284000000.0
2006-12-12 19:03:00,154.99,155.0,154.973,154.973,821099997.0
2006-12-12 19:04:00,154.973,154.989,154.969,154.978,557399995.0
2006-12-12 19:05:00,154.982,154.982,154.958,154.96,538599995.0
2006-12-12 19:06:00,154.965,154.98,154.962,154.976,924899998.0
2006-12-12 19:07:00,154.98,154.99,154.968,154.981,1017900001.0
2006-12-12 19:08:00,154.985,154.989,154.962,154.962,716400000.0
2006-12-12 19:09:00,154.967,155.013,154.967,155.001,654600004.0
2006-12-12 19:10:00,155.016,155.031,155.011,155.013,293299998.0
2006-12-12 19:11:00,155.013,155.03,155.013,155.015,394199999.0
2006-12-12 19:12:00,155.022,155.037,155.022,155.037,437800004.0
2006-12-12 19:13:00,155.039,155.043,155.033,155.04,110599999.0
2006-12-12 19:14:00,155.038,155.05,155.038,155.042,239000000.0
2006-12-12 19:15:00,155.035,155.048,155.033,155.045,912500003.0
2006-12-12 19:16:00,155.044,155.049,155.032,155.037,452400004.0
2006-12-12 19:17:00,155.037,155.05,155.029,155.029,468400002.0
2006-12-12 19:18:00,155.038,155.045,155.032,155.033,246800000.0
2006-12-12 19:19:00,155.031,155.049,155.03,155.045,597499999.0
2006-12-12 19:20:00,155.05,155.064,155.036,155.041,377899998.0
2006-12-12 19:21:00,155.039,155.044,155.032,155.038,502300001.0
2006-12-12 19:22:00,155.038,155.038,155.022,155.022,82700001.0
2006-12-12 19:23:00,155.033,155.044,155.029,155.032,1176300001.0
2006-12-12 19:24:00,155.028,155.034,155.017,155.028,477700006.0
2006-12-12 19:25:00,155.021,155.06,155.021,155.058,446999996.0
2006-12-12 19:26:00,155.058,155.067,155.051,155.055,1261700001.0
2006-12-12 19:27:00,155.056,155.072,155.056,155.068,643199999.0
2006-12-12 19:28:00,155.069,155.071,155.053,155.054,419399997.0
2006-12-12 19:29:00,155.053,155.058,155.046,155.052,422599999.0
2006-12-12 19:30:00,155.058,155.061,155.049,155.052,638499991.0
2006-12-12 19:31:00,155.042,155.056,155.041,155.045,758400000.0
2006-12-12 19:32:00,155.043,155.067,155.043,155.067,832199999.0
2006-12-12 19:33:00,155.072,155.087,155.072,155.084,537999996.0
2006-12-12 19:34:00,155.086,155.089,155.073,155.083,853999993.0
2006-12-12 19:35:00,155.077,155.087,155.068,155.071,583900000.0
2006-12-12 19:36:00,155.076,155.083,155.07,155.079,514199996.0
2006-12-12 19:37:00,155.073,155.079,155.071,155.079,135500002.0
2006-12-12 19:38:00,155.08,155.089,155.065,155.08,517199995.0
2006-12-12 19:39:00,155.08,155.08,155.051,155.066,805099995.0
2006-12-12 19:40:00,155.073,155.073,155.058,155.066,437699993.0
2006-12-12 19:41:00,155.063,155.074,155.056,155.06,946400002.0
2006-12-12 19:42:00,155.066,155.071,155.053,155.058,485500001.0
2006-12-12 19:43:00,155.063,155.063,155.053,155.06,131299997.0
2006-12-12 19:44:00,155.054,155.066,155.052,155.052,521499999.0
2006-12-12 19:45:00,155.052,155.062,155.052,155.052,114100003.0
2006-12-12 19:46:00,155.05,155.055,155.045,155.05,301699999.0
2006-12-12 19:47:00,155.047,155.051,155.034,155.05,216199999.0
2006-12-12 19:48:00,155.052,155.052,155.034,155.041,849599992.0
2006-12-12 19:49:00,155.045,155.045,155.028,155.028,282399999.0
2006-12-12 19:50:00,155.027,155.027,155.014,155.014,313299997.0
2006-12-12 19:51:00,155.007,155.007,154.998,155.003,306199998.0
2006-12-12 19:52:00,155.013,155.029,155.012,155.017,548100001.0
2006-12-12 19:53:00,155.016,155.025,155.009,155.018,586700000.0
2006-12-12 19:54:00,155.018,155.033,155.017,155.033,306599998.0
2006-12-12 19:55:00,155.03,155.03,155.011,155.011,270000005.0
2006-12-12 19:56:00,155.015,155.025,155.012,155.016,437599998.0
2006-12-12 19:57:00,154.999,155.005,154.977,154.987,623199996.0
2006-12-12 19:58:00,154.986,154.988,154.967,154.977,677499995.0
2006-12-12 19:59:00,154.973,154.989,154.973,154.985,454499999.0
2006-12-12 20:00:00,154.997,155.003,154.983,154.99,168099998.0
2006-12-12 20:01:00,154.987,154.989,154.975,154.987,436999997.0
2006-12-12 20:02:00,154.987,154.987,154.97,154.98,254399999.0
2006-12-12 20:03:00,154.983,154.983,154.967,154.967,242699996.0
2006-12-12 20:04:00,154.968,154.979,154.968,154.97,391800001.0
2006-12-12 20:05:00,154.977,154.983,154.963,154.974,681999998.0
2006-12-12 20:06:00,154.98,154.982,154.965,154.966,520200001.0
2006-12-12 20:07:00,154.96,154.97,154.96,154.965,288299998.0
2006-12-12 20:08:00,154.968,154.98,154.968,154.977,539799999.0
2006-12-12 20:09:00,154.97,154.979,154.966,154.979,324000000.0
2006-12-12 20:10:00,154.976,154.983,154.972,154.98,248300002.0
2006-12-12 20:11:00,154.984,154.984,154.971,154.984,795100001.0
2006-12-12 20:12:00,154.981,155.0,154.979,154.985,1023299996.0
2006-12-12 20:13:00,154.983,154.992,154.977,154.992,349900000.0
2006-12-12 20:14:00,154.992,155.004,154.989,155.0,353399996.0
2006-12-12 20:15:00,155.002,155.002,154.979,154.985,785399998.0
2006-12-12 20:16:00,154.985,155.001,154.982,154.993,474900001.0
2006-12-12 20:17:00,154.995,155.0,154.992,154.998,277500000.0
2006-12-12 20:18:00,155.0,155.007,154.996,154.998,141099999.0
2006-12-12 20:19:00,154.999,155.008,154.996,154.996,463499998.0
2006-12-12 20:20:00,154.997,155.01,154.993,155.0,175100001.0
2006-12-12 20:21:00,155.001,155.012,155.001,155.001,574199998.0
2006-12-12 20:22:00,155.0,155.012,154.993,154.999,477600004.0
2006-12-12 20:23:00,155.0,155.005,154.99,154.995,534900001.0
2006-12-12 20:24:00,155.0,155.0,154.995,155.0,296299998.0
2006-12-12 20:25:00,154.996,155.0,154.986,154.997,440099996.0
2006-12-12 20:26:00,155.001,155.009,154.998,155.009,365600003.0
2006-12-12 20:27:00,155.009,155.018,154.999,155.018,570900002.0
2006-12-12 20:28:00,155.008,155.01,155.0,155.01,954699996.0
2006-12-12 20:29:00,155.006,155.013,154.996,155.009,1245099993.0
2006-12-12 20:30:00,155.012,155.024,155.005,155.019,1618399992.0
2006-12-12 20:31:00,155.017,155.022,155.002,155.013,1252099997.0
2006-12-12 20:32:00,155.015,155.02,155.004,155.018,1187899997.0
2006-12-12 20:33:00,155.015,155.025,155.002,155.025,486599997.0
2006-12-12 20:34:00,155.018,155.024,155.007,155.013,384600001.0
2006-12-12 20:35:00,155.021,155.032,155.017,155.03,399399998.0
2006-12-12 20:36:00,155.024,155.024,154.989,155.002,679699998.0
2006-12-12 20:37:00,155.0,155.007,154.992,154.992,579599999.0
2006-12-12 20:38:00,154.998,155.019,154.998,155.009,682900001.0
2006-12-12 20:39:00,155.005,155.024,155.002,155.017,594999997.0
2006-12-12 20:40:00,155.012,155.019,154.999,155.011,987999996.0
2006-12-12 20:41:00,155.004,155.012,154.999,155.009,458800004.0
2006-12-12 20:42:00,155.009,155.011,154.995,155.001,407599999.0
2006-12-12 20:43:00,154.997,155.002,154.982,154.995,631599997.0
2006-12-12 20:44:00,154.998,155.008,154.993,155.001,804499997.0
2006-12-12 20:45:00,155.01,155.016,154.996,154.996,582000001.0
2006-12-12 20:46:00,155.003,155.019,155.003,155.008,693599998.0
2006-12-12 20:47:00,155.006,155.016,154.999,155.004,816700004.0
2006-12-12 20:48:00,155.005,155.013,154.997,154.997,607399997.0
2006-12-12 20:49:00,155.0,155.005,154.993,154.998,397200001.0
2006-12-12 20:50:00,154.991,155.005,154.988,154.995,997100003.0
2006-12-12 20:51:00,154.99,154.991,154.977,154.981,498299996.0
2006-12-12 20:52:00,154.98,154.986,154.972,154.972,282200004.0
2006-12-12 20:53:00,154.967,154.974,154.945,154.965,802499995.0
2006-12-12 20:54:00,154.961,154.972,154.961,154.972,339099995.0
2006-12-12 20:55:00,154.965,154.978,154.955,154.96,984100002.0
2006-12-12 20:56:00,154.957,154.977,154.951,154.973,810799999.0
2006-12-12 20:57:00,154.975,154.981,154.961,154.972,723900003.0
2006-12-12 20:58:00,154.978,154.981,154.955,154.955,1178599995.0
2006-12-12 20:59:00,154.953,154.971,154.952,154.96,1178300001.0
2006-12-12 21:00:00,154.96,154.968,154.95,154.968,973099999.0
2006-12-12 21:01:00,154.965,154.967,154.944,154.946,841900001.0
2006-12-12 21:02:00,154.936,154.945,154.931,154.935,528499997.0
2006-12-12 21:03:00,154.935,154.947,154.928,154.93,941099996.0
2006-12-12 21:04:00,154.93,154.933,154.915,154.928,663099992.0
2006-12-12 21:05:00,154.939,154.946,154.93,154.938,497599999.0
2006-12-12 21:06:00,154.932,154.947,154.931,154.937,542600002.0
2006-12-12 21:07:00,154.931,154.945,154.924,154.94,442199995.0
2006-12-12 21:08:00,154.941,154.956,154.937,154.937,408799997.0
2006-12-12 21:09:00,154.949,154.954,154.943,154.943,176000000.0
2006-12-12 21:10:00,154.943,154.948,154.94,154.948,363899992.0
2006-12-12 21:11:00,154.945,154.945,154.932,154.935,210900002.0
2006-12-12 21:12:00,154.931,154.943,154.926,154.93,381500002.0
2006-12-12 21:13:00,154.928,154.936,154.917,154.926,500499999.0
2006-12-12 21:14:00,154.916,154.955,154.874,154.912,697599989.0
2006-12-12 21:15:00,154.917,154.991,154.895,154.941,709999999.0
2006-12-12 21:16:00,154.935,154.971,154.927,154.947,567899999.0
2006-12-12 21:17:00,154.96,154.969,154.936,154.955,829200004.0
2006-12-12 21:18:00,154.96,154.981,154.951,154.959,291399998.0
2006-12-12 21:19:00,154.952,154.961,154.936,154.936,431299996.0
2006-12-12 21:20:00,154.935,154.961,154.935,154.961,1184900003.0
2006-12-12 21:21:00,154.966,155.068,154.953,155.061,759400001.0
2006-12-12 21:22:00,155.053,155.065,155.031,155.031,932999993.0
2006-12-12 21:23:00,155.042,155.054,155.028,155.045,835399999.0
2006-12-12 21:24:00,155.037,155.054,155.031,155.031,611499997.0
2006-12-12 21:25:00,155.04,155.058,155.035,155.047,681600006.0
2006-12-12 21:26:00,155.035,155.04,155.014,155.025,262900000.0
2006-12-12 21:27:00,155.034,155.039,155.025,155.038,220200004.0
2006-12-12 21:28:00,155.042,155.056,155.042,155.054,50300000.0
2006-12-12 21:29:00,155.073,155.089,155.066,155.077,205900001.0
2006-12-12 21:30:00,155.068,155.08,155.065,155.077,235200003.0
2006-12-12 21:31:00,155.068,155.086,155.062,155.079,44300000.0
2006-12-12 21:32:00,155.079,155.158,155.079,155.158,586899998.0
2006-12-12 21:33:00,155.173,155.199,155.173,155.183,171500001.0
2006-12-12 21:34:00,155.18,155.201,155.177,155.19,277100000.0
2006-12-12 21:35:00,155.189,155.238,155.185,155.238,265200000.0
2006-12-12 21:36:00,155.237,155.243,155.209,155.209,177200001.0
2006-12-12 21:37:00,155.21,155.214,155.189,155.189,125000001.0
2006-12-12 21:38:00,155.192,155.204,155.183,155.183,119400003.0
2006-12-12 21:39:00,155.18,155.19,155.172,155.173,114100000.0
2006-12-12 21:40:00,155.167,155.17,155.153,155.164,308099998.0
2006-12-12 21:41:00,155.169,155.172,155.162,155.168,101400000.0
2006-12-12 21:42:00,155.171,155.208,155.163,155.203,283899998.0
2006-12-12 21:43:00,155.199,155.21,155.187,155.195,267400000.0
2006-12-12 21:44:00,155.187,155.187,155.166,155.177,539100006.0
2006-12-12 21:45:00,155.18,155.191,155.174,155.174,284800001.0
2006-12-12 21:46:00,155.185,155.207,155.185,155.195,642299992.0
2006-12-12 21:47:00,155.199,155.209,155.192,155.203,362899999.0
2006-12-12 21:48:00,155.207,155.22,155.207,155.211,180599998.0
2006-12-12 21:49:00,155.207,155.229,155.203,155.203,149499998.0
2006-12-12 21:50:00,155.203,155.218,155.203,155.208,62900000.0
2006-12-12 21:51:00,155.2,155.2,155.187,155.187,139699999.0
2006-12-12 21:52:00,155.172,155.177,155.161,155.174,131899998.0
2006-12-12 21:53:00,155.17,155.185,155.166,155.179,85800000.0
2006-12-12 21:54:00,155.165,155.167,155.153,155.165,139899997.0
2006-12-12 21:55:00,155.174,155.174,155.155,155.17,90899999.0
2006-12-12 21:56:00,155.18,155.184,155.172,155.177,80299999.0
2006-12-12 21:57:00,155.178,155.18,155.161,155.165,102299999.0
2006-12-12 21:58:00,155.166,155.174,155.157,155.171,60800000.0
2006-12-12 21:59:00,155.168,155.188,155.168,155.188,88800002.0
2006-12-12 22:00:00,155.19,155.202,155.187,155.195,107199999.0
2006-12-12 22:01:00,155.203,155.203,155.184,155.185,528499995.0
2006-12-12 22:02:00,155.187,155.205,155.176,155.205,396199998.0
2006-12-12 22:03:00,155.215,155.22,155.203,155.218,78900000.0
2006-12-12 22:04:00,155.227,155.239,155.211,155.214,243900002.0
2006-12-12 22:05:00,155.2,155.206,155.195,155.198,78099999.0
2006-12-12 22:06:00,155.202,155.213,155.202,155.21,74300001.0
2006-12-12 22:07:00,155.215,155.219,155.206,155.219,108199998.0
2006-12-12 22:08:00,155.224,155.228,155.213,155.228,170500001.0
2006-12-12 22:09:00,155.225,155.226,155.214,155.217,104700000.0
2006-12-12 22:10:00,155.222,155.222,155.182,155.19,138999998.0
2006-12-12 22:11:00,155.181,155.181,155.158,155.17,218199997.0
2006-12-12 22:12:00,155.166,155.172,155.157,155.168,137700000.0
2006-12-12 22:13:00,155.166,155.166,155.149,155.154,94200000.0
2006-12-12 22:14:00,155.154,155.161,155.146,155.146,122300001.0
2006-12-12 22:15:00,155.144,155.146,155.124,155.126,110600000.0
2006-12-12 22:16:00,155.127,155.132,155.117,155.132,155999997.0
2006-12-12 22:17:00,155.139,155.142,155.125,155.125,118200001.0
2006-12-12 22:18:00,155.139,155.142,155.137,155.137,87500000.0
2006-12-12 22:19:00,155.135,155.145,155.126,155.126,155399999.0
2006-12-12 22:20:00,155.115,155.123,155.11,155.118,112899998.0
2006-12-12 22:21:00,155.116,155.116,155.072,155.077,74000000.0
2006-12-12 22:22:00,155.083,155.083,155.061,155.067,141399998.0
2006-12-12 22:23:00,155.063,155.064,155.052,155.06,239800002.0
2006-12-12 22:24:00,155.06,155.082,155.06,155.078,51500000.0
2006-12-12 22:25:00,155.078,155.093,155.073,155.093,341600004.0
2006-12-12 22:26:00,155.093,155.093,155.078,155.085,115700002.0
2006-12-12 22:27:00,155.08,155.094,155.072,155.083,685999998.0
2006-12-12 22:28:00,155.086,155.089,155.079,155.079,348100001.0
2006-12-12 22:29:00,155.083,155.096,155.083,155.096,23100000.0
2006-12-12 22:30:00,155.093,155.108,155.093,155.108,57500001.0
2006-12-12 22:31:00,155.108,155.11,155.1,155.1,128200000.0
2006-12-12 22:32:00,155.106,155.114,155.104,155.113,186700002.0
2006-12-12 22:33:00,155.108,155.117,155.107,155.115,199200004.0
2006-12-12 22:34:00,155.116,155.118,155.108,155.115,377000000.0
2006-12-12 22:35:00,155.11,155.126,155.109,155.11,136999998.0
2006-12-12 22:36:00,155.117,155.136,155.117,155.126,445000000.0
2006-12-12 22:37:00,155.122,155.136,155.113,155.113,273899994.0
2006-12-12 22:38:00,155.11,155.123,155.11,155.115,203800001.0
2006-12-12 22:39:00,155.112,155.115,155.1,155.111,221600000.0
2006-12-12 22:40:00,155.112,155.112,155.096,155.098,386399998.0
2006-12-12 22:41:00,155.096,155.106,155.09,155.094,200000003.0
2006-12-12 22:42:00,155.1,155.109,155.097,155.097,173799998.0
2006-12-12 22:43:00,155.098,155.098,155.08,155.08,259299997.0
2006-12-12 22:44:00,155.081,155.086,155.074,155.074,271299999.0
2006-12-12 22:45:00,155.071,155.08,155.061,155.066,321899999.0
2006-12-12 22:46:00,155.072,155.077,155.065,155.077,49300001.0
2006-12-12 22:47:00,155.079,155.079,155.065,155.065,70500000.0
2006-12-12 22:48:00,155.06,155.073,155.06,155.072,301600002.0
2006-12-12 22:49:00,155.075,155.088,155.068,155.088,276100000.0
2006-12-12 22:50:00,155.084,155.084,155.066,155.066,176099997.0
2006-12-12 22:51:00,155.065,155.07,155.062,155.065,165800000.0
2006-12-12 22:52:00,155.067,155.08,155.067,155.072,195900000.0
2006-12-12 22:53:00,155.066,155.079,155.063,155.073,105600000.0
2006-12-12 22:54:00,155.072,155.082,155.07,155.08,161299999.0
2006-12-12 22:55:00,155.08,155.093,155.06,155.06,87499999.0
2006-12-12 22:56:00,155.073,155.078,155.07,155.078,142300002.0
2006-12-12 22:57:00,155.071,155.083,155.061,155.061,84600000.0
2006-12-12 22:58:00,155.068,155.081,155.068,155.081,106000002.0
2006-12-12 22:59:00,155.085,155.085,155.051,155.065,138099998.0
2006-12-12 23:00:00,155.088,155.096,155.065,155.065,87799999.0
2006-12-12 23:01:00,155.06,155.064,155.051,155.059,110099999.0
2006-12-12 23:02:00,155.046,155.058,155.046,155.05,132400003.0
2006-12-12 23:03:00,155.052,155.059,155.051,155.051,84599998.0
2006-12-12 23:04:00,155.068,155.07,155.054,155.06,47700000.0
2006-12-12 23:05:00,155.061,155.072,155.061,155.068,88700001.0
2006-12-12 23:06:00,155.067,155.067,155.052,155.067,82599999.0
2006-12-12 23:07:00,155.072,155.073,155.058,155.073,83600000.0
2006-12-12 23:08:00,155.062,155.072,155.056,155.065,166000001.0
2006-12-12 23:09:00,155.075,155.075,155.063,155.07,95999999.0
2006-12-12 23:10:00,155.067,155.075,155.067,155.068,50700000.0
2006-12-12 23:11:00,155.057,155.057,155.051,155.051,63099998.0
2006-12-12 23:12:00,155.071,155.076,155.067,155.074,99500000.0
2006-12-12 23:13:00,155.073,155.073,155.064,155.067,111199999.0
2006-12-12 23:14:00,155.065,155.075,155.047,155.052,51400000.0
2006-12-12 23:15:00,155.052,155.06,155.051,155.052,46000000.0
2006-12-12 23:16:00,155.055,155.063,155.041,155.049,45200000.0
2006-12-12 23:17:00,155.058,155.071,155.058,155.071,45400002.0
2006-12-12 23:18:00,155.061,155.061,155.059,155.059,34400000.0
2006-12-12 23:19:00,155.05,155.062,155.05,155.05,83400002.0
2006-12-12 23:20:00,155.055,155.065,155.054,155.062,77999999.0
2006-12-12 23:21:00,155.068,155.072,155.061,155.066,26599999.0
2006-12-12 23:22:00,155.071,155.084,155.066,155.072,162799998.0
2006-12-12 23:23:00,155.077,155.098,155.077,155.09,111800002.0
2006-12-12 23:24:00,155.078,155.09,155.069,155.082,53900000.0
2006-12-12 23:25:00,155.087,155.087,155.073,155.08,111100002.0
2006-12-12 23:26:00,155.083,155.09,155.078,155.078,51200000.0
2006-12-12 23:27:00,155.076,155.08,155.067,155.067,45599999.0
2006-12-12 23:28:00,155.077,155.084,155.076,155.076,66600000.0
2006-12-12 23:29:00,155.078,155.084,155.076,155.082,73699999.0
2006-12-12 23:30:00,155.084,155.085,155.078,155.078,61100000.0
2006-12-12 23:31:00,155.076,155.076,155.065,155.07,87099997.0
2006-12-12 23:32:00,155.065,155.065,155.065,155.065,8000000.0
2006-12-12 23:33:00,155.065,155.067,155.062,155.062,58399999.0
2006-12-12 23:34:00,155.054,155.056,155.046,155.046,104299999.0
2006-12-12 23:35:00,155.057,155.064,155.053,155.058,56000000.0
2006-12-12 23:36:00,155.047,155.055,155.043,155.043,129499997.0
2006-12-12 23:37:00,155.055,155.066,155.055,155.066,73600000.0
2006-12-12 23:38:00,155.06,155.065,155.055,155.055,145199999.0
2006-12-12 23:39:00,155.064,155.073,155.062,155.073,66400002.0
2006-12-12 23:40:00,155.07,155.073,155.065,155.07,119400001.0
2006-12-12 23:41:00,155.06,155.075,155.06,155.07,78200002.0
2006-12-12 23:42:00,155.073,155.073,155.065,155.069,38399999.0
2006-12-12 23:43:00,155.063,155.067,155.063,155.067,21600000.0
2006-12-12 23:44:00,155.061,155.075,155.061,155.067,95499997.0
2006-12-12 23:45:00,155.065,155.08,155.063,155.073,112900000.0
2006-12-12 23:46:00,155.073,155.081,155.065,155.072,86099998.0
2006-12-12 23:47:00,155.069,155.079,155.067,155.078,55700000.0
2006-12-12 23:48:00,155.074,155.08,155.07,155.08,138100001.0
2006-12-12 23:49:00,155.075,155.077,155.069,155.071,62600000.0
2006-12-12 23:50:00,155.078,155.08,155.075,155.075,27200000.0
2006-12-12 23:51:00,155.073,155.086,155.073,155.08,117700002.0
2006-12-12 23:52:00,155.088,155.098,155.085,155.085,96399999.0
2006-12-12 23:53:00,155.083,155.093,155.082,155.089,94100000.0
2006-12-12 23:54:00,155.095,155.107,155.085,155.095,117000002.0
2006-12-12 23:55:00,155.093,155.105,155.093,155.098,75900000.0
2006-12-12 23:56:00,155.096,155.118,155.096,155.115,144299999.0
2006-12-12 23:57:00,155.118,155.12,155.104,155.115,159799998.0
2006-12-12 23:58:00,155.114,155.115,155.109,155.112,165600004.0
2006-12-12 23:59:00,155.114,155.122,155.108,155.122,163300003.0
2006-12-13 00:00:00,155.105,155.111,155.103,155.108,80099999.0
2006-12-13 00:01:00,155.101,155.101,155.092,155.1,66300002.0
2006-12-13 00:02:00,155.105,155.108,155.098,155.108,59800001.0
2006-12-13 00:03:00,155.112,155.112,155.093,155.095,123199997.0
2006-12-13 00:04:00,155.103,155.109,155.098,155.101,53099999.0
2006-12-13 00:05:00,155.099,155.099,155.084,155.095,112199997.0
2006-12-13 00:06:00,155.093,155.099,155.086,155.098,73899999.0
2006-12-13 00:07:00,155.096,155.103,155.086,155.103,84399998.0
2006-12-13 00:08:00,155.1,155.102,155.096,155.098,61100000.0
2006-12-13 00:09:00,155.107,155.109,155.098,155.101,142900000.0
2006-12-13 00:10:00,155.102,155.124,155.102,155.124,67899998.0
2006-12-13 00:11:00,155.115,155.115,155.098,155.107,67200000.0
2006-12-13 00:12:00,155.113,155.116,155.1,155.11,51700001.0
2006-12-13 00:13:00,155.112,155.123,155.111,155.111,96599999.0
2006-12-13 00:14:00,155.108,155.108,155.098,155.107,74800000.0
2006-12-13 00:15:00,155.127,155.127,155.105,155.12,167800000.0
2006-12-13 00:16:00,155.114,155.129,155.11,155.12,109699998.0
2006-12-13 00:17:00,155.119,155.119,155.106,155.11,58800001.0
2006-12-13 00:18:00,155.112,155.118,155.106,155.107,101999999.0
2006-12-13 00:19:00,155.105,155.11,155.097,155.107,75099999.0
2006-12-13 00:20:00,155.113,155.122,155.11,155.119,89799998.0
2006-12-13 00:21:00,155.113,155.127,155.111,155.116,98700001.0
2006-12-13 00:22:00,155.112,155.12,155.101,155.101,69100000.0
2006-12-13 00:23:00,155.108,155.108,155.106,155.108,24800000.0
2006-12-13 00:24:00,155.119,155.127,155.115,155.115,111100002.0
2006-12-13 00:25:00,155.12,155.121,155.11,155.121,38899999.0
2006-12-13 00:26:00,155.116,155.126,155.111,155.12,164000002.0
2006-12-13 00:27:00,155.126,155.126,155.124,155.124,24000000.0
2006-12-13 00:28:00,155.117,155.124,155.105,155.105,136700004.0
2006-12-13 00:29:00,155.106,155.126,155.101,155.12,101399998.0
2006-12-13 00:30:00,155.125,155.148,155.125,155.127,101600000.0
2006-12-13 00:31:00,155.122,155.142,155.109,155.109,58400000.0
2006-12-13 00:32:00,155.107,155.108,155.102,155.108,116600002.0
2006-12-13 00:33:00,155.117,155.127,155.117,155.123,52800000.0
2006-12-13 00:34:00,155.122,155.122,155.092,155.108,91600001.0
2006-12-13 00:35:00,155.115,155.132,155.11,155.132,49700000.0
2006-12-13 00:36:00,155.126,155.126,155.11,155.114,30400000.0
2006-12-13 00:37:00,155.107,155.113,155.096,155.105,87999999.0
2006-12-13 00:38:00,155.103,155.107,155.093,155.093,81500000.0
2006-12-13 00:39:00,155.098,155.105,155.096,155.105,216199998.0
2006-12-13 00:40:00,155.102,155.105,155.091,155.101,48000001.0
2006-12-13 00:41:00,155.099,155.102,155.095,155.095,22400000.0
2006-12-13 00:42:00,155.091,155.103,155.091,155.099,48800000.0
2006-12-13 00:43:00,155.102,155.102,155.079,155.088,123400002.0
2006-12-13 00:44:00,155.077,155.087,155.074,155.079,108800002.0
2006-12-13 00:45:00,155.08,155.105,155.079,155.105,60300000.0
2006-12-13 00:46:00,155.104,155.104,155.087,155.091,78399999.0
2006-12-13 00:47:00,155.09,155.109,155.09,155.099,38600000.0
2006-12-13 00:48:00,155.101,155.112,155.091,155.112,145999997.0
2006-12-13 00:49:00,155.11,155.115,155.105,155.11,93899998.0
2006-12-13 00:50:00,155.12,155.124,155.115,155.115,88600003.0
2006-12-13 00:51:00,155.115,155.115,155.098,155.107,118000001.0
2006-12-13 00:52:00,155.119,155.124,155.111,155.124,72799999.0
2006-12-13 00:53:00,155.122,155.127,155.114,155.114,108500000.0
2006-12-13 00:54:00,155.116,155.122,155.107,155.118,41200000.0
2006-12-13 00:55:00,155.115,155.125,155.107,155.108,224600004.0
2006-12-13 00:56:00,155.105,155.105,155.087,155.089,68000001.0
2006-12-13 00:57:00,155.086,155.089,155.069,155.069,98100000.0
2006-12-13 00:58:00,155.072,155.078,155.065,155.07,128600002.0
2006-12-13 00:59:00,155.075,155.08,155.065,155.065,100500002.0
2006-12-13 01:00:00,155.066,155.078,155.063,155.07,80399999.0
2006-12-13 01:01:00,155.071,155.078,155.067,155.078,88300000.0
2006-12-13 01:02:00,155.083,155.083,155.072,155.076,76800001.0
2006-12-13 01:03:00,155.065,155.082,155.065,155.082,55100002.0
2006-12-13 01:04:00,155.078,155.081,155.071,155.078,114699998.0
2006-12-13 01:05:00,155.083,155.085,155.069,155.069,87400001.0
2006-12-13 01:06:00,155.068,155.071,155.039,155.039,107200000.0
2006-12-13 01:07:00,155.042,155.042,155.009,155.017,57800000.0
2006-12-13 01:08:00,155.015,155.016,155.011,155.014,80199999.0
2006-12-13 01:09:00,155.008,155.02,155.006,155.02,56000001.0
2006-12-13 01:10:00,155.034,155.052,155.019,155.05,138200001.0
2006-12-13 01:11:00,155.051,155.051,155.041,155.047,29899999.0
2006-12-13 01:12:00,155.052,155.052,155.031,155.047,128100001.0
2006-12-13 01:13:00,155.053,155.071,155.047,155.047,61399999.0
2006-12-13 01:14:00,155.046,155.058,155.037,155.037,77400000.0
2006-12-13 01:15:00,155.051,155.061,155.051,155.053,82199999.0
2006-12-13 01:16:00,155.06,155.072,155.049,155.067,99000000.0
2006-12-13 01:17:00,155.052,155.052,155.034,155.034,105700000.0
2006-12-13 01:18:00,155.041,155.042,155.034,155.042,95300002.0
2006-12-13 01:19:00,155.05,155.05,155.04,155.04,176500003.0
2006-12-13 01:20:00,155.05,155.052,155.045,155.052,52799999.0
2006-12-13 01:21:00,155.038,155.05,155.038,155.04,149500000.0
2006-12-13 01:22:00,155.04,155.05,155.04,155.043,115200001.0
2006-12-13 01:23:00,155.05,155.055,155.043,155.05,75900000.0
2006-12-13 01:24:00,155.054,155.059,155.04,155.05,152700000.0
2006-12-13 01:25:00,155.064,155.064,155.047,155.057,106700001.0
2006-12-13 01:26:00,155.057,155.076,155.053,155.076,114599999.0
2006-12-13 01:27:00,155.071,155.071,155.055,155.055,113399999.0
2006-12-13 01:28:00,155.061,155.066,155.05,155.05,106800001.0
2006-12-13 01:29:00,155.053,155.065,155.045,155.053,107299998.0
2006-12-13 01:30:00,155.043,155.05,155.033,155.05,156699999.0
2006-12-13 01:31:00,155.045,155.052,155.038,155.052,113499999.0
2006-12-13 01:32:00,155.046,155.065,155.046,155.065,96200001.0
2006-12-13 01:33:00,155.055,155.066,155.048,155.054,151799998.0
2006-12-13 01:34:00,155.061,155.066,155.047,155.051,186999997.0
2006-12-13 01:35:00,155.057,155.058,155.05,155.058,101300002.0
2006-12-13 01:36:00,155.05,155.055,155.05,155.05,19800000.0
2006-12-13 01:37:00,155.056,155.082,155.056,155.07,112299999.0
2006-12-13 01:38:00,155.065,155.065,155.053,155.057,34500001.0
2006-12-13 01:39:00,155.062,155.062,155.044,155.057,80800000.0
2006-12-13 01:40:00,155.057,155.057,155.047,155.057,42700000.0
2006-12-13 01:41:00,155.06,155.068,155.055,155.055,60000000.0
2006-12-13 01:42:00,155.058,155.07,155.053,155.06,192499998.0
2006-12-13 01:43:00,155.052,155.065,155.052,155.06,84400000.0
2006-12-13 01:44:00,155.065,155.082,155.059,155.059,95399998.0
2006-12-13 01:45:00,155.059,155.071,155.059,155.063,67099999.0
2006-12-13 01:46:00,155.055,155.059,155.045,155.045,70300001.0
2006-12-13 01:47:00,155.035,155.048,155.035,155.036,114799999.0
2006-12-13 01:48:00,155.023,155.035,155.023,155.03,97099998.0
2006-12-13 01:49:00,155.029,155.044,155.019,155.044,89000001.0
2006-12-13 01:50:00,155.04,155.05,155.028,155.041,78499998.0
2006-12-13 01:51:00,155.039,155.039,155.019,155.029,169000000.0
2006-12-13 01:52:00,155.028,155.028,155.019,155.027,79099999.0
2006-12-13 01:53:00,155.029,155.036,155.011,155.011,102200001.0
2006-12-13 01:54:00,155.015,155.023,155.015,155.015,85399998.0
2006-12-13 01:55:00,155.023,155.032,155.009,155.021,125499999.0
2006-12-13 01:56:00,155.02,155.02,155.003,155.009,139899998.0
2006-12-13 01:57:00,155.013,155.026,155.013,155.016,78900001.0
2006-12-13 01:58:00,155.022,155.023,155.009,155.023,63899999.0
2006-12-13 01:59:00,155.018,155.022,154.999,155.007,106900001.0
2006-12-13 02:00:00,155.009,155.019,155.008,155.013,102000001.0
2006-12-13 02:01:00,155.021,155.023,155.009,155.009,54400000.0
2006-12-13 02:02:00,155.016,155.026,155.016,155.021,82799999.0
2006-12-13 02:03:00,155.027,155.037,155.014,155.028,177099996.0
2006-12-13 02:04:00,155.033,155.057,155.033,155.05,89100000.0
2006-12-13 02:05:00,155.039,155.048,155.034,155.034,158099996.0
2006-12-13 02:06:00,155.04,155.052,155.04,155.044,58400001.0
2006-12-13 02:07:00,155.039,155.05,155.036,155.037,115600002.0
2006-12-13 02:08:00,155.042,155.049,155.036,155.036,28400000.0
2006-12-13 02:09:00,155.043,155.044,155.035,155.036,87500001.0
2006-12-13 02:10:00,155.038,155.048,155.037,155.048,39200000.0
2006-12-13 02:11:00,155.05,155.052,155.041,155.044,90699998.0
2006-12-13 02:12:00,155.039,155.039,155.032,155.033,93499999.0
2006-12-13 02:13:00,155.03,155.03,155.015,155.023,71199999.0
2006-12-13 02:14:00,155.023,155.036,155.023,155.026,227099997.0
2006-12-13 02:15:00,155.03,155.039,155.03,155.032,71900000.0
2006-12-13 02:16:00,155.028,155.03,155.025,155.03,72799999.0
2006-12-13 02:17:00,155.034,155.042,155.031,155.032,66199999.0
2006-12-13 02:18:00,155.032,155.052,155.032,155.052,69999999.0
2006-12-13 02:19:00,155.043,155.056,155.043,155.056,145699998.0
2006-12-13 02:20:00,155.063,155.079,155.051,155.069,44300000.0
2006-12-13 02:21:00,155.07,155.085,155.07,155.075,50300000.0
2006-12-13 02:22:00,155.089,155.099,155.083,155.088,58900000.0
2006-12-13 02:23:00,155.084,155.084,155.065,155.065,50200000.0
2006-12-13 02:24:00,155.069,155.077,155.068,155.077,69100000.0
2006-12-13 02:25:00,155.067,155.075,155.067,155.069,57600000.0
2006-12-13 02:26:00,155.065,155.071,155.065,155.071,44600000.0
2006-12-13 02:27:00,155.065,155.066,155.053,155.063,86399999.0
2006-12-13 02:28:00,155.061,155.071,155.055,155.055,81499999.0
2006-12-13 02:29:00,155.054,155.059,155.053,155.058,79599999.0
2006-12-13 02:30:00,155.066,155.066,155.059,155.065,125499999.0
2006-12-13 02:31:00,155.071,155.071,155.055,155.062,68500001.0
2006-12-13 02:32:00,155.063,155.072,155.061,155.068,76500000.0
2006-12-13 02:33:00,155.065,155.065,155.058,155.065,55599999.0
2006-12-13 02:34:00,155.061,155.066,155.057,155.066,50900000.0
2006-12-13 02:35:00,155.071,155.073,155.055,155.073,63900000.0
2006-12-13 02:36:00,155.073,155.083,155.067,155.072,69600000.0
2006-12-13 02:37:00,155.073,155.076,155.065,155.065,82600001.0
2006-12-13 02:38:00,155.072,155.089,155.072,155.086,35400000.0
2006-12-13 02:39:00,155.083,155.085,155.072,155.074,87900000.0
2006-12-13 02:40:00,155.073,155.076,155.07,155.075,162800004.0
2006-12-13 02:41:00,155.082,155.091,155.075,155.08,158600000.0
2006-12-13 02:42:00,155.071,155.09,155.071,155.086,96699999.0
2006-12-13 02:43:00,155.076,155.088,155.076,155.088,27500000.0
2006-12-13 02:44:00,155.093,155.103,155.09,155.093,119600000.0
2006-12-13 02:45:00,155.094,155.094,155.076,155.079,215799998.0
2006-12-13 02:46:00,155.081,155.106,155.074,155.106,81399999.0
2006-12-13 02:47:00,155.109,155.118,155.077,155.118,94299998.0
2006-12-13 02:48:00,155.121,155.128,155.121,155.128,18900000.0
2006-12-13 02:49:00,155.125,155.125,155.112,155.116,86700001.0
2006-12-13 02:50:00,155.122,155.122,155.109,155.11,35700000.0
2006-12-13 02:51:00,155.102,155.108,155.1,155.105,73900000.0
2006-12-13 02:52:00,155.097,155.104,155.083,155.104,110900003.0
2006-12-13 02:53:00,155.093,155.095,155.078,155.089,90200000.0
2006-12-13 02:54:00,155.087,155.102,155.087,155.099,88700002.0
2006-12-13 02:55:00,155.112,155.116,155.098,155.11,86500001.0
2006-12-13 02:56:00,155.113,155.129,155.108,155.108,130099999.0
2006-12-13 02:57:00,155.115,155.121,155.113,155.118,166500000.0
2006-12-13 02:58:00,155.121,155.122,155.106,155.119,130399999.0
2006-12-13 02:59:00,155.106,155.127,155.1,155.127,96000001.0
2006-12-13 03:00:00,155.122,155.124,155.092,155.106,62599999.0
2006-12-13 03:01:00,155.112,155.131,155.109,155.131,150100002.0
2006-12-13 03:02:00,155.13,155.146,155.128,155.131,101700001.0
2006-12-13 03:03:00,155.136,155.15,155.124,155.15,62400000.0
2006-12-13 03:04:00,155.158,155.163,155.155,155.159,124599999.0
2006-12-13 03:05:00,155.162,155.168,155.141,155.15,134000001.0
2006-12-13 03:06:00,155.157,155.165,155.137,155.151,130799997.0
2006-12-13 03:07:00,155.155,155.16,155.149,155.16,140200002.0
2006-12-13 03:08:00,155.17,155.177,155.155,155.155,60400000.0
2006-12-13 03:09:00,155.139,155.156,155.139,155.142,86400000.0
2006-12-13 03:10:00,155.146,155.153,155.146,155.148,93100000.0
2006-12-13 03:11:00,155.164,155.174,155.164,155.169,87500000.0
2006-12-13 03:12:00,155.158,155.163,155.151,155.161,67400001.0
2006-12-13 03:13:00,155.167,155.167,155.152,155.152,18600000.0
2006-12-13 03:14:00,155.145,155.15,155.145,155.15,16800000.0
2006-12-13 03:15:00,155.157,155.163,155.157,155.163,30100000.0
2006-12-13 03:16:00,155.167,155.167,155.154,155.159,190699999.0
2006-12-13 03:17:00,155.17,155.179,155.166,155.174,39599999.0
2006-12-13 03:18:00,155.163,155.165,155.16,155.165,48000000.0
2006-12-13 03:19:00,155.155,155.155,155.13,155.151,79100001.0
2006-12-13 03:20:00,155.152,155.173,155.152,155.164,88500000.0
2006-12-13 03:21:00,155.182,155.191,155.167,155.191,194699999.0
2006-12-13 03:22:00,155.202,155.204,155.186,155.19,96900000.0
2006-12-13 03:23:00,155.187,155.197,155.187,155.19,56100001.0
2006-12-13 03:24:00,155.195,155.213,155.186,155.213,125499999.0
2006-12-13 03:25:00,155.227,155.254,155.227,155.245,126500000.0
2006-12-13 03:26:00,155.252,155.252,155.229,155.233,48600000.0
2006-12-13 03:27:00,155.235,155.246,155.235,155.24,104599998.0
2006-12-13 03:28:00,155.245,155.245,155.236,155.24,58299999.0
2006-12-13 03:29:00,155.248,155.248,155.239,155.248,50200000.0
2006-12-13 03:30:00,155.245,155.257,155.241,155.248,65500000.0
2006-12-13 03:31:00,155.243,155.248,155.243,155.248,99900001.0
2006-12-13 03:32:00,155.249,155.259,155.243,155.253,95900000.0
2006-12-13 03:33:00,155.26,155.268,155.252,155.26,122599998.0
2006-12-13 03:34:00,155.254,155.256,155.243,155.243,73599999.0
2006-12-13 03:35:00,155.233,155.244,155.233,155.238,112000002.0
2006-12-13 03:36:00,155.248,155.25,155.237,155.243,80400000.0
2006-12-13 03:37:00,155.246,155.251,155.235,155.244,83199999.0
2006-12-13 03:38:00,155.242,155.247,155.236,155.236,140799999.0
2006-12-13 03:39:00,155.244,155.247,155.241,155.247,110800001.0
2006-12-13 03:40:00,155.242,155.253,155.242,155.253,62400001.0
2006-12-13 03:41:00,155.251,155.266,155.251,155.266,77900000.0
2006-12-13 03:42:00,155.274,155.274,155.268,155.268,35900000.0
2006-12-13 03:43:00,155.287,155.309,155.287,155.305,90599998.0
2006-12-13 03:44:00,155.295,155.295,155.284,155.29,140500004.0
2006-12-13 03:45:00,155.302,155.313,155.298,155.313,60800000.0
2006-12-13 03:46:00,155.313,155.313,155.304,155.307,54199999.0
2006-12-13 03:47:00,155.312,155.32,155.3,155.302,36900000.0
2006-12-13 03:48:00,155.302,155.323,155.302,155.323,54500001.0
2006-12-13 03:49:00,155.322,155.322,155.306,155.306,67499999.0
2006-12-13 03:50:00,155.302,155.304,155.302,155.304,25600000.0
2006-12-13 03:51:00,155.308,155.314,155.301,155.313,165699999.0
2006-12-13 03:52:00,155.321,155.324,155.321,155.324,5300000.0
2006-12-13 03:53:00,155.32,155.352,155.32,155.352,150099999.0
2006-12-13 03:54:00,155.35,155.361,155.348,155.351,44000000.0
2006-12-13 03:55:00,155.338,155.342,155.338,155.342,15200000.0
2006-12-13 03:56:00,155.334,155.352,155.334,155.342,141599999.0
2006-12-13 03:57:00,155.34,155.342,155.322,155.342,80999999.0
2006-12-13 03:58:00,155.34,155.34,155.331,155.331,67599998.0
2006-12-13 03:59:00,155.32,155.32,155.315,155.319,35600000.0
2006-12-13 04:00:00,155.325,155.336,155.325,155.334,65499999.0
2006-12-13 04:01:00,155.33,155.348,155.329,155.339,125800002.0
2006-12-13 04:02:00,155.337,155.337,155.325,155.33,86599999.0
2006-12-13 04:03:00,155.346,155.346,155.324,155.324,64600001.0
2006-12-13 04:04:00,155.317,155.317,155.31,155.313,100699998.0
2006-12-13 04:05:00,155.318,155.331,155.313,155.316,111400000.0
2006-12-13 04:06:00,155.327,155.339,155.322,155.322,63000000.0
2006-12-13 04:07:00,155.319,155.319,155.303,155.306,59300000.0
2006-12-13 04:08:00,155.313,155.316,155.3,155.311,119200001.0
2006-12-13 04:09:00,155.303,155.307,155.293,155.3,90399999.0
2006-12-13 04:10:00,155.308,155.327,155.301,155.321,65399999.0
2006-12-13 04:11:00,155.31,155.315,155.305,155.315,39200000.0
2006-12-13 04:12:00,155.315,155.325,155.315,155.323,33400000.0
2006-12-13 04:13:00,155.335,155.345,155.331,155.331,59000000.0
2006-12-13 04:14:00,155.326,155.338,155.318,155.338,36800000.0
2006-12-13 04:15:00,155.337,155.337,155.325,155.325,35200000.0
2006-12-13 04:16:00,155.329,155.344,155.329,155.329,131499999.0
2006-12-13 04:17:00,155.335,155.34,155.322,155.327,82800000.0
2006-12-13 04:18:00,155.327,155.334,155.321,155.327,77499998.0
2006-12-13 04:19:00,155.334,155.334,155.308,155.309,104600001.0
2006-12-13 04:20:00,155.315,155.315,155.289,155.289,118199998.0
2006-12-13 04:21:00,155.293,155.316,155.293,155.295,114400001.0
2006-12-13 04:22:00,155.286,155.289,155.27,155.282,128400001.0
2006-12-13 04:23:00,155.271,155.275,155.26,155.26,139700002.0
2006-12-13 04:24:00,155.277,155.286,155.276,155.284,174499998.0
2006-12-13 04:25:00,155.275,155.28,155.273,155.273,59899999.0
2006-12-13 04:26:00,155.267,155.267,155.255,155.255,63900000.0
2006-12-13 04:27:00,155.255,155.255,155.234,155.237,64000000.0
2006-12-13 04:28:00,155.235,155.247,155.235,155.247,84099999.0
2006-12-13 04:29:00,155.234,155.244,155.227,155.238,94300001.0
2006-12-13 04:30:00,155.245,155.245,155.233,155.24,111300002.0
2006-12-13 04:31:00,155.232,155.242,155.231,155.239,54100000.0
2006-12-13 04:32:00,155.245,155.26,155.236,155.26,82400000.0
2006-12-13 04:33:00,155.267,155.275,155.264,155.266,127000001.0
2006-12-13 04:34:00,155.27,155.27,155.254,155.255,130100001.0
2006-12-13 04:35:00,155.268,155.272,155.268,155.272,29300000.0
2006-12-13 04:36:00,155.277,155.278,155.269,155.275,62800000.0
2006-12-13 04:37:00,155.281,155.293,155.281,155.291,118100002.0
2006-12-13 04:38:00,155.3,155.3,155.283,155.283,31400000.0
2006-12-13 04:39:00,155.292,155.306,155.292,155.296,47200000.0
2006-12-13 04:40:00,155.302,155.302,155.29,155.295,42700000.0
2006-12-13 04:41:00,155.283,155.283,155.269,155.282,19700000.0
2006-12-13 04:42:00,155.284,155.295,155.284,155.295,54800001.0
2006-12-13 04:43:00,155.3,155.3,155.282,155.287,162900000.0
2006-12-13 04:44:00,155.292,155.295,155.279,155.295,79399999.0
2006-12-13 04:45:00,155.291,155.301,155.286,155.286,120900002.0
2006-12-13 04:46:00,155.295,155.299,155.284,155.298,133699999.0
2006-12-13 04:47:00,155.307,155.313,155.301,155.313,91900002.0
2006-12-13 04:48:00,155.306,155.314,155.305,155.31,130700001.0
2006-12-13 04:49:00,155.31,155.316,155.296,155.296,172399997.0
2006-12-13 04:50:00,155.3,155.322,155.3,155.322,85399998.0
2006-12-13 04:51:00,155.327,155.347,155.327,155.332,88300002.0
2006-12-13 04:52:00,155.335,155.343,155.326,155.339,53600001.0
2006-12-13 04:53:00,155.338,155.342,155.329,155.342,58100001.0
2006-12-13 04:54:00,155.338,155.338,155.332,155.332,52800000.0
2006-12-13 04:55:00,155.33,155.33,155.312,155.312,80800000.0
2006-12-13 04:56:00,155.319,155.323,155.308,155.31,92800001.0
2006-12-13 04:57:00,155.315,155.326,155.314,155.318,69800000.0
2006-12-13 04:58:00,155.32,155.32,155.32,155.32,35200000.0
2006-12-13 04:59:00,155.32,155.337,155.315,155.329,114600000.0
2006-12-13 05:00:00,155.335,155.344,155.319,155.326,83999999.0
2006-12-13 05:01:00,155.314,155.328,155.314,155.325,42400000.0
2006-12-13 05:02:00,155.33,155.351,155.323,155.333,140299999.0
2006-12-13 05:03:00,155.333,155.333,155.321,155.322,90300002.0
2006-12-13 05:04:00,155.32,155.329,155.32,155.328,118300001.0
2006-12-13 05:05:00,155.332,155.342,155.332,155.34,77399998.0
2006-12-13 05:06:00,155.337,155.345,155.337,155.34,136599998.0
2006-12-13 05:07:00,155.333,155.336,155.324,155.324,39200001.0
2006-12-13 05:08:00,155.329,155.339,155.323,155.324,151799999.0
2006-12-13 05:09:00,155.334,155.334,155.326,155.326,101000000.0
2006-12-13 05:10:00,155.325,155.325,155.316,155.318,105400001.0
2006-12-13 05:11:00,155.332,155.332,155.319,155.328,94499997.0
2006-12-13 05:12:00,155.324,155.325,155.317,155.325,69000001.0
2006-12-13 05:13:00,155.325,155.329,155.318,155.327,65000001.0
2006-12-13 05:14:00,155.335,155.335,155.323,155.33,125799995.0
2006-12-13 05:15:00,155.327,155.327,155.318,155.318,33599998.0
2006-12-13 05:16:00,155.309,155.314,155.299,155.308,138399999.0
2006-12-13 05:17:00,155.292,155.299,155.287,155.29,50000000.0
2006-12-13 05:18:00,155.293,155.295,155.286,155.29,107199998.0
2006-12-13 05:19:00,155.29,155.29,155.29,155.29,2900000.0
2006-12-13 05:20:00,155.301,155.306,155.3,155.303,78200000.0
2006-12-13 05:21:00,155.299,155.309,155.293,155.293,96499999.0
2006-12-13 05:22:00,155.3,155.311,155.3,155.309,110200001.0
2006-12-13 05:23:00,155.307,155.321,155.307,155.321,83600001.0
2006-12-13 05:24:00,155.321,155.33,155.313,155.325,77700000.0
2006-12-13 05:25:00,155.311,155.322,155.311,155.322,56100001.0
2006-12-13 05:26:00,155.331,155.331,155.32,155.323,78299999.0
2006-12-13 05:27:00,155.322,155.327,155.322,155.323,50400000.0
2006-12-13 05:28:00,155.328,155.332,155.324,155.332,58499999.0
2006-12-13 05:29:00,155.334,155.334,155.317,155.326,116200002.0
2006-12-13 05:30:00,155.334,155.348,155.324,155.346,147199999.0
2006-12-13 05:31:00,155.346,155.346,155.337,155.343,76499999.0
2006-12-13 05:32:00,155.336,155.336,155.323,155.323,78800000.0
2006-12-13 05:33:00,155.34,155.347,155.338,155.347,95900003.0
2006-12-13 05:34:00,155.343,155.347,155.338,155.338,66200000.0
2006-12-13 05:35:00,155.33,155.347,155.33,155.34,95100000.0
2006-12-13 05:36:00,155.343,155.348,155.339,155.339,107899998.0
2006-12-13 05:37:00,155.326,155.342,155.326,155.338,96000001.0
2006-12-13 05:38:00,155.336,155.336,155.334,155.334,43700001.0
2006-12-13 05:39:00,155.328,155.328,155.327,155.327,37000000.0
2006-12-13 05:40:00,155.333,155.34,155.324,155.335,75000001.0
2006-12-13 05:41:00,155.33,155.334,155.327,155.331,74199999.0
2006-12-13 05:42:00,155.347,155.347,155.334,155.334,107199998.0
2006-12-13 05:43:00,155.345,155.355,155.345,155.353,141499999.0
2006-12-13 05:44:00,155.353,155.356,155.342,155.342,114100001.0
2006-12-13 05:45:00,155.344,155.358,155.344,155.358,108599998.0
2006-12-13 05:46:00,155.352,155.353,155.334,155.334,139400002.0
2006-12-13 05:47:00,155.337,155.349,155.337,155.346,66799999.0
2006-12-13 05:48:00,155.343,155.353,155.343,155.346,58500000.0
2006-12-13 05:49:00,155.351,155.351,155.334,155.339,104500001.0
2006-12-13 05:50:00,155.336,155.336,155.325,155.325,6400000.0
2006-12-13 05:51:00,155.326,155.328,155.32,155.324,104400000.0
2006-12-13 05:52:00,155.32,155.337,155.32,155.327,82199999.0
2006-12-13 05:53:00,155.33,155.335,155.325,155.327,63999999.0
2006-12-13 05:54:00,155.328,155.332,155.32,155.329,47599999.0
2006-12-13 05:55:00,155.325,155.333,155.322,155.329,41300000.0
2006-12-13 05:56:00,155.329,155.332,155.321,155.325,92200001.0
2006-12-13 05:57:00,155.33,155.33,155.33,155.33,9600000.0
2006-12-13 05:58:00,155.327,155.337,155.315,155.327,133799999.0
2006-12-13 05:59:00,155.324,155.337,155.32,155.337,197800002.0
2006-12-13 06:00:00,155.331,155.331,155.308,155.322,79500002.0
2006-12-13 06:01:00,155.32,155.329,155.313,155.313,83700000.0
2006-12-13 06:02:00,155.318,155.32,155.308,155.318,84200001.0
2006-12-13 06:03:00,155.319,155.321,155.313,155.314,85900000.0
2006-12-13 06:04:00,155.312,155.318,155.312,155.318,43099999.0
2006-12-13 06:05:00,155.322,155.322,155.305,155.319,68499999.0
2006-12-13 06:06:00,155.317,155.325,155.316,155.32,78499999.0
2006-12-13 06:07:00,155.313,155.324,155.31,155.313,134300000.0
2006-12-13 06:08:00,155.324,155.324,155.311,155.32,51600000.0
2006-12-13 06:09:00,155.319,155.33,155.319,155.328,47600000.0
2006-12-13 06:10:00,155.328,155.328,155.319,155.32,46900000.0
2006-12-13 06:11:00,155.32,155.327,155.31,155.327,75699999.0
2006-12-13 06:12:00,155.327,155.33,155.327,155.33,33600000.0
2006-12-13 06:13:00,155.323,155.332,155.318,155.323,67300001.0
2006-12-13 06:14:00,155.333,155.333,155.322,155.322,35200000.0
2006-12-13 06:15:00,155.325,155.325,155.313,155.323,58599999.0
2006-12-13 06:16:00,155.332,155.339,155.324,155.324,44800000.0
2006-12-13 06:17:00,155.322,155.328,155.314,155.325,102100000.0
2006-12-13 06:18:00,155.317,155.327,155.317,155.327,60299999.0
2006-12-13 06:19:00,155.331,155.331,155.314,155.317,61700000.0
2006-12-13 06:20:00,155.315,155.325,155.315,155.325,10400000.0
2006-12-13 06:21:00,155.324,155.326,155.324,155.326,43899998.0
2006-12-13 06:22:00,155.323,155.324,155.312,155.312,94200001.0
2006-12-13 06:23:00,155.317,155.322,155.306,155.312,74699999.0
2006-12-13 06:24:00,155.306,155.306,155.304,155.304,16000000.0
2006-12-13 06:25:00,155.304,155.307,155.293,155.307,102100000.0
2006-12-13 06:26:00,155.305,155.305,155.296,155.3,88999999.0
2006-12-13 06:27:00,155.305,155.306,155.297,155.306,110799999.0
2006-12-13 06:28:00,155.302,155.31,155.29,155.294,108800000.0
2006-12-13 06:29:00,155.296,155.296,155.294,155.294,23200000.0
2006-12-13 06:30:00,155.299,155.302,155.279,155.289,74500000.0
2006-12-13 06:31:00,155.297,155.314,155.297,155.314,86499999.0
2006-12-13 06:32:00,155.315,155.322,155.304,155.305,95200000.0
2006-12-13 06:33:00,155.303,155.305,155.3,155.3,46700000.0
2006-12-13 06:34:00,155.302,155.302,155.289,155.3,114599997.0
2006-12-13 06:35:00,155.293,155.302,155.293,155.298,30800000.0
2006-12-13 06:36:00,155.306,155.308,155.292,155.299,70200000.0
2006-12-13 06:37:00,155.302,155.302,155.29,155.297,48000000.0
2006-12-13 06:38:00,155.295,155.295,155.281,155.292,46900000.0
2006-12-13 06:39:00,155.292,155.293,155.292,155.293,37400000.0
2006-12-13 06:40:00,155.294,155.304,155.292,155.294,102100000.0
2006-12-13 06:41:00,155.288,155.288,155.274,155.278,96799999.0
2006-12-13 06:42:00,155.278,155.285,155.277,155.278,82800002.0
2006-12-13 06:43:00,155.282,155.287,155.277,155.277,112099999.0
2006-12-13 06:44:00,155.285,155.285,155.275,155.275,60200001.0
2006-12-13 06:45:00,155.279,155.279,155.27,155.275,57100000.0
2006-12-13 06:46:00,155.279,155.297,155.276,155.283,101399998.0
2006-12-13 06:47:00,155.294,155.294,155.28,155.284,133100002.0
2006-12-13 06:48:00,155.291,155.295,155.283,155.295,112599999.0
2006-12-13 06:49:00,155.302,155.302,155.291,155.291,5400000.0
2006-12-13 06:50:00,155.291,155.298,155.285,155.293,80099999.0
2006-12-13 06:51:00,155.289,155.293,155.28,155.289,103700002.0
2006-12-13 06:52:00,155.288,155.304,155.282,155.282,137299997.0
2006-12-13 06:53:00,155.283,155.283,155.282,155.282,66700001.0
2006-12-13 06:54:00,155.284,155.299,155.284,155.292,39200000.0
2006-12-13 06:55:00,155.295,155.304,155.295,155.298,71200000.0
2006-12-13 06:56:00,155.302,155.302,155.283,155.29,80400001.0
2006-12-13 06:57:00,155.29,155.297,155.28,155.297,101900003.0
2006-12-13 06:58:00,155.304,155.314,155.304,155.311,90400001.0
2006-12-13 06:59:00,155.306,155.306,155.289,155.306,102900001.0
2006-12-13 07:00:00,155.319,155.328,155.314,155.32,120399999.0
2006-12-13 07:01:00,155.323,155.332,155.322,155.322,90400000.0
2006-12-13 07:02:00,155.32,155.335,155.32,155.327,25600000.0
2006-12-13 07:03:00,155.33,155.33,155.325,155.33,139899998.0
2006-12-13 07:04:00,155.329,155.332,155.321,155.332,80900001.0
2006-12-13 07:05:00,155.323,155.335,155.323,155.33,180800000.0
2006-12-13 07:06:00,155.329,155.339,155.327,155.329,133800000.0
2006-12-13 07:07:00,155.335,155.335,155.33,155.33,64000000.0
2006-12-13 07:08:00,155.33,155.335,155.32,155.328,81699998.0
2006-12-13 07:09:00,155.335,155.349,155.335,155.341,127800000.0
2006-12-13 07:10:00,155.348,155.352,155.346,155.352,54700000.0
2006-12-13 07:11:00,155.341,155.346,155.338,155.338,142899999.0
2006-12-13 07:12:00,155.337,155.355,155.337,155.351,117199999.0
2006-12-13 07:13:00,155.351,155.355,155.346,155.355,197500000.0
2006-12-13 07:14:00,155.352,155.372,155.35,155.372,57600000.0
2006-12-13 07:15:00,155.365,155.421,155.365,155.421,43200000.0
2006-12-13 07:16:00,155.439,155.454,155.439,155.442,49000000.0
2006-12-13 07:17:00,155.43,155.43,155.409,155.425,45600000.0
2006-12-13 07:18:00,155.426,155.44,155.426,155.434,84900000.0
2006-12-13 07:19:00,155.42,155.435,155.416,155.435,173900002.0
2006-12-13 07:20:00,155.423,155.436,155.422,155.43,42000000.0
2006-12-13 07:21:00,155.42,155.42,155.391,155.406,83200000.0
2006-12-13 07:22:00,155.4,155.401,155.394,155.395,62900000.0
2006-12-13 07:23:00,155.403,155.403,155.392,155.394,98500000.0
2006-12-13 07:24:00,155.379,155.379,155.371,155.378,47699999.0
2006-12-13 07:25:00,155.368,155.371,155.363,155.363,90199998.0
2006-12-13 07:26:00,155.365,155.365,155.357,155.357,53300000.0
2006-12-13 07:27:00,155.354,155.354,155.343,155.343,186199998.0
2006-12-13 07:28:00,155.367,155.367,155.361,155.365,40000000.0
2006-12-13 07:29:00,155.366,155.373,155.363,155.368,122899997.0
2006-12-13 07:30:00,155.368,155.37,155.368,155.37,50100000.0
2006-12-13 07:31:00,155.363,155.376,155.363,155.369,25700000.0
2006-12-13 07:32:00,155.374,155.376,155.35,155.35,72699999.0
2006-12-13 07:33:00,155.343,155.354,155.34,155.349,55600000.0
2006-12-13 07:34:00,155.368,155.382,155.365,155.382,100900000.0
2006-12-13 07:35:00,155.395,155.402,155.377,155.377,73600002.0
2006-12-13 07:36:00,155.377,155.377,155.362,155.362,92899999.0
2006-12-13 07:37:00,155.365,155.369,155.357,155.357,59000000.0
2006-12-13 07:38:00,155.36,155.372,155.357,155.365,51400000.0
2006-12-13 07:39:00,155.362,155.38,155.362,155.379,146699999.0
2006-12-13 07:40:00,155.374,155.377,155.373,155.373,148599997.0
2006-12-13 07:41:00,155.364,155.372,155.362,155.363,195400000.0
2006-12-13 07:42:00,155.36,155.372,155.36,155.372,23200000.0
2006-12-13 07:43:00,155.376,155.383,155.372,155.375,68399999.0
2006-12-13 07:44:00,155.366,155.366,155.349,155.359,52000002.0
2006-12-13 07:45:00,155.359,155.368,155.35,155.35,60900000.0
2006-12-13 07:46:00,155.355,155.361,155.351,155.351,116599999.0
2006-12-13 07:47:00,155.358,155.358,155.349,155.352,51100001.0
2006-12-13 07:48:00,155.355,155.37,155.355,155.358,95800001.0
2006-12-13 07:49:00,155.357,155.357,155.344,155.35,89500000.0
2006-12-13 07:50:00,155.351,155.351,155.334,155.345,67100000.0
2006-12-13 07:51:00,155.34,155.346,155.336,155.346,88000000.0
2006-12-13 07:52:00,155.352,155.358,155.336,155.341,99700000.0
2006-12-13 07:53:00,155.349,155.371,155.342,155.358,83100000.0
2006-12-13 07:54:00,155.353,155.366,155.353,155.366,131800001.0
2006-12-13 07:55:00,155.353,155.353,155.342,155.346,89000002.0
2006-12-13 07:56:00,155.333,155.333,155.317,155.317,23700000.0
2006-12-13 07:57:00,155.325,155.328,155.311,155.311,58000000.0
2006-12-13 07:58:00,155.327,155.337,155.32,155.336,102299999.0
2006-12-13 07:59:00,155.329,155.349,155.329,155.346,62299999.0
2006-12-13 08:00:00,155.342,155.343,155.332,155.332,214799999.0
2006-12-13 08:01:00,155.34,155.342,155.335,155.335,72700000.0
2006-12-13 08:02:00,155.331,155.334,155.326,155.334,50500000.0
2006-12-13 08:03:00,155.322,155.34,155.322,155.325,56900000.0
2006-12-13 08:04:00,155.337,155.339,155.321,155.326,94499998.0
2006-12-13 08:05:00,155.33,155.335,155.328,155.335,83600000.0
2006-12-13 08:06:00,155.328,155.337,155.321,155.327,79600001.0
2006-12-13 08:07:00,155.319,155.319,155.312,155.312,106999999.0
2006-12-13 08:08:00,155.313,155.325,155.313,155.318,67099999.0
2006-12-13 08:09:00,155.313,155.313,155.296,155.296,53600001.0
2006-12-13 08:10:00,155.313,155.317,155.311,155.312,77600000.0
2006-12-13 08:11:00,155.32,155.323,155.314,155.314,79400000.0
2006-12-13 08:12:00,155.313,155.323,155.308,155.308,75899999.0
2006-12-13 08:13:00,155.3,155.317,155.3,155.305,70400000.0
2006-12-13 08:14:00,155.296,155.303,155.296,155.302,42200000.0
2006-12-13 08:15:00,155.297,155.301,155.297,155.299,18400000.0
2006-12-13 08:16:00,155.298,155.311,155.295,155.311,64000000.0
2006-12-13 08:17:00,155.304,155.304,155.301,155.301,76500000.0
2006-12-13 08:18:00,155.292,155.299,155.292,155.295,32000000.0
2006-12-13 08:19:00,155.3,155.305,155.295,155.298,112300002.0
2006-12-13 08:20:00,155.291,155.299,155.281,155.288,142600001.0
2006-12-13 08:21:00,155.291,155.303,155.29,155.29,116200000.0
2006-12-13 08:22:00,155.294,155.308,155.294,155.307,61500000.0
2006-12-13 08:23:00,155.301,155.314,155.301,155.305,114000003.0
2006-12-13 08:24:00,155.307,155.331,155.307,155.327,96799998.0
2006-12-13 08:25:00,155.326,155.326,155.309,155.312,80900000.0
2006-12-13 08:26:00,155.313,155.316,155.303,155.313,93700000.0
2006-12-13 08:27:00,155.312,155.317,155.304,155.304,52000000.0
2006-12-13 08:28:00,155.313,155.319,155.308,155.309,158999998.0
2006-12-13 08:29:00,155.318,155.344,155.317,155.344,45900000.0
2006-12-13 08:30:00,155.329,155.329,155.293,155.295,62600001.0
2006-12-13 08:31:00,155.3,155.322,155.3,155.318,99800001.0
2006-12-13 08:32:00,155.302,155.302,155.298,155.298,1800000.0
2006-12-13 08:33:00,155.28,155.298,155.28,155.291,86299998.0
2006-12-13 08:34:00,155.285,155.302,155.283,155.302,166600001.0
2006-12-13 08:35:00,155.296,155.331,155.291,155.326,69800000.0
2006-12-13 08:36:00,155.336,155.337,155.322,155.328,113700000.0
2006-12-13 08:37:00,155.33,155.33,155.3,155.325,106299997.0
2006-12-13 08:38:00,155.322,155.324,155.307,155.312,72699998.0
2006-12-13 08:39:00,155.312,155.319,155.306,155.316,73900000.0
2006-12-13 08:40:00,155.303,155.316,155.295,155.316,100200001.0
2006-12-13 08:41:00,155.308,155.311,155.299,155.307,108300002.0
2006-12-13 08:42:00,155.305,155.305,155.281,155.301,100000001.0
2006-12-13 08:43:00,155.302,155.309,155.3,155.308,139600002.0
2006-12-13 08:44:00,155.309,155.316,155.306,155.308,63899999.0
2006-12-13 08:45:00,155.303,155.308,155.292,155.293,68899999.0
2006-12-13 08:46:00,155.298,155.308,155.288,155.288,104700000.0
2006-12-13 08:47:00,155.273,155.282,155.266,155.27,62300000.0
2006-12-13 08:48:00,155.277,155.289,155.274,155.281,91699999.0
2006-12-13 08:49:00,155.267,155.29,155.267,155.28,129399999.0
2006-12-13 08:50:00,155.281,155.281,155.268,155.273,80399998.0
2006-12-13 08:51:00,155.27,155.275,155.262,155.275,56000000.0
2006-12-13 08:52:00,155.27,155.27,155.262,155.265,168299997.0
2006-12-13 08:53:00,155.269,155.275,155.266,155.271,38800000.0
2006-12-13 08:54:00,155.275,155.287,155.274,155.28,95200000.0
2006-12-13 08:55:00,155.287,155.293,155.282,155.293,127799997.0
2006-12-13 08:56:00,155.289,155.289,155.266,155.275,67099999.0
2006-12-13 08:57:00,155.285,155.29,155.273,155.273,115000000.0
2006-12-13 08:58:00,155.273,155.278,155.267,155.267,156499998.0
2006-12-13 08:59:00,155.268,155.279,155.264,155.275,106400001.0
2006-12-13 09:00:00,155.269,155.287,155.265,155.274,49899999.0
2006-12-13 09:01:00,155.27,155.283,155.268,155.268,108300000.0
2006-12-13 09:02:00,155.263,155.28,155.263,155.275,115099999.0
2006-12-13 09:03:00,155.279,155.279,155.268,155.273,58399999.0
2006-12-13 09:04:00,155.275,155.286,155.266,155.267,109799997.0
2006-12-13 09:05:00,155.261,155.261,155.216,155.216,27200000.0
2006-12-13 09:06:00,155.208,155.238,155.208,155.234,47900001.0
2006-12-13 09:07:00,155.235,155.252,155.229,155.252,202700002.0
2006-12-13 09:08:00,155.249,155.271,155.249,155.263,52100000.0
2006-12-13 09:09:00,155.255,155.267,155.245,155.265,127700001.0
2006-12-13 09:10:00,155.254,155.267,155.254,155.267,150700001.0
2006-12-13 09:11:00,155.277,155.277,155.251,155.274,96500002.0
2006-12-13 09:12:00,155.268,155.268,155.255,155.265,81100000.0
2006-12-13 09:13:00,155.268,155.268,155.26,155.267,46100000.0
2006-12-13 09:14:00,155.267,155.268,155.251,155.256,211699999.0
2006-12-13 09:15:00,155.264,155.277,155.264,155.272,88100002.0
2006-12-13 09:16:00,155.275,155.276,155.25,155.25,73699999.0
2006-12-13 09:17:00,155.261,155.293,155.261,155.288,57399999.0
2006-12-13 09:18:00,155.275,155.284,155.269,155.284,75599999.0
2006-12-13 09:19:00,155.279,155.289,155.279,155.284,107100003.0
2006-12-13 09:20:00,155.275,155.296,155.274,155.281,113000001.0
2006-12-13 09:21:00,155.283,155.284,155.278,155.278,68799998.0
2006-12-13 09:22:00,155.286,155.286,155.268,155.28,156200003.0
2006-12-13 09:23:00,155.285,155.293,155.285,155.287,58099999.0
2006-12-13 09:24:00,155.288,155.298,155.281,155.284,42100000.0
2006-12-13 09:25:00,155.279,155.297,155.279,155.293,158900000.0
2006-12-13 09:26:00,155.304,155.32,155.299,155.306,124099999.0
2006-12-13 09:27:00,155.323,155.323,155.31,155.322,147199998.0
2006-12-13 09:28:00,155.32,155.337,155.32,155.323,150700003.0
2006-12-13 09:29:00,155.324,155.337,155.314,155.314,71100000.0
2006-12-13 09:30:00,155.313,155.315,155.294,155.3,103500000.0
2006-12-13 09:31:00,155.303,155.327,155.303,155.312,142499999.0
2006-12-13 09:32:00,155.317,155.355,155.317,155.349,92800000.0
2006-12-13 09:33:00,155.36,155.373,155.354,155.366,96499999.0
2006-12-13 09:34:00,155.363,155.367,155.358,155.358,56199999.0
2006-12-13 09:35:00,155.358,155.365,155.35,155.35,99900000.0
2006-12-13 09:36:00,155.35,155.35,155.329,155.335,107500001.0
2006-12-13 09:37:00,155.338,155.338,155.324,155.325,63399998.0
2006-12-13 09:38:00,155.303,155.303,155.274,155.294,36800000.0
2006-12-13 09:39:00,155.294,155.323,155.293,155.317,150399998.0
2006-12-13 09:40:00,155.327,155.329,155.308,155.308,50400000.0
2006-12-13 09:41:00,155.314,155.32,155.289,155.289,48200000.0
2006-12-13 09:42:00,155.282,155.282,155.266,155.273,53600000.0
2006-12-13 09:43:00,155.269,155.296,155.269,155.284,51600000.0
2006-12-13 09:44:00,155.29,155.3,155.287,155.292,83899999.0
2006-12-13 09:45:00,155.305,155.31,155.278,155.278,87100002.0
2006-12-13 09:46:00,155.286,155.305,155.286,155.3,56299999.0
2006-12-13 09:47:00,155.294,155.294,155.273,155.28,143899999.0
2006-12-13 09:48:00,155.283,155.283,155.268,155.27,134600001.0
2006-12-13 09:49:00,155.277,155.277,155.265,155.265,223200000.0
2006-12-13 09:50:00,155.265,155.277,155.265,155.268,78800001.0
2006-12-13 09:51:00,155.267,155.267,155.254,155.262,165000001.0
2006-12-13 09:52:00,155.259,155.268,155.255,155.255,69600000.0
2006-12-13 09:53:00,155.258,155.27,155.254,155.262,170100000.0
2006-12-13 09:54:00,155.259,155.276,155.255,155.275,106800001.0
2006-12-13 09:55:00,155.282,155.285,155.274,155.28,38100000.0
2006-12-13 09:56:00,155.271,155.276,155.239,155.242,160799998.0
2006-12-13 09:57:00,155.233,155.233,155.226,155.233,128299999.0
2006-12-13 09:58:00,155.236,155.236,155.211,155.22,135899999.0
2006-12-13 09:59:00,155.211,155.211,155.186,155.186,121200000.0
2006-12-13 10:00:00,155.173,155.183,155.173,155.175,76100001.0
2006-12-13 10:01:00,155.173,155.185,155.153,155.16,46800000.0
2006-12-13 10:02:00,155.158,155.166,155.158,155.166,76000000.0
2006-12-13 10:03:00,155.172,155.172,155.161,155.168,108299998.0
2006-12-13 10:04:00,155.168,155.176,155.166,155.175,68100000.0
2006-12-13 10:05:00,155.189,155.194,155.182,155.194,148999998.0
2006-12-13 10:06:00,155.194,155.202,155.191,155.198,82000001.0
2006-12-13 10:07:00,155.202,155.209,155.187,155.187,100699999.0
2006-12-13 10:08:00,155.185,155.193,155.178,155.193,42000000.0
2006-12-13 10:09:00,155.198,155.206,155.187,155.206,159399999.0
2006-12-13 10:10:00,155.21,155.21,155.191,155.193,99199999.0
2006-12-13 10:11:00,155.201,155.211,155.191,155.198,105299999.0
2006-12-13 10:12:00,155.207,155.207,155.196,155.202,110400002.0
2006-12-13 10:13:00,155.195,155.206,155.192,155.192,43700000.0
2006-12-13 10:14:00,155.189,155.197,155.181,155.181,77200001.0
2006-12-13 10:15:00,155.173,155.176,155.159,155.165,162599995.0
2006-12-13 10:16:00,155.169,155.186,155.169,155.178,72800000.0
2006-12-13 10:17:00,155.178,155.195,155.172,155.195,53800000.0
2006-12-13 10:18:00,155.197,155.205,155.19,155.199,31900000.0
2006-12-13 10:19:00,155.206,155.227,155.206,155.218,74999999.0
2006-12-13 10:20:00,155.208,155.208,155.191,155.199,135199998.0
2006-12-13 10:21:00,155.202,155.202,155.189,155.198,111999998.0
2006-12-13 10:22:00,155.197,155.201,155.184,155.195,91899999.0
2006-12-13 10:23:00,155.202,155.215,155.202,155.215,25600000.0
2006-12-13 10:24:00,155.215,155.224,155.209,155.209,41400000.0
2006-12-13 10:25:00,155.204,155.211,155.192,155.211,127599998.0
2006-12-13 10:26:00,155.205,155.212,155.196,155.196,126499998.0
2006-12-13 10:27:00,155.202,155.21,155.198,155.202,117199998.0
2006-12-13 10:28:00,155.212,155.241,155.212,155.238,44000000.0
2006-12-13 10:29:00,155.238,155.244,155.23,155.238,63800000.0
2006-12-13 10:30:00,155.249,155.249,155.233,155.24,122900001.0
2006-12-13 10:31:00,155.245,155.245,155.218,155.229,162199999.0
2006-12-13 10:32:00,155.24,155.24,155.216,155.223,46700000.0
2006-12-13 10:33:00,155.22,155.239,155.22,155.239,133100004.0
2006-12-13 10:34:00,155.228,155.233,155.221,155.221,87799997.0
2006-12-13 10:35:00,155.227,155.238,155.223,155.23,59200000.0
2006-12-13 10:36:00,155.23,155.238,155.223,155.225,121400004.0
2006-12-13 10:37:00,155.258,155.278,155.254,155.273,42000000.0
2006-12-13 10:38:00,155.297,155.316,155.297,155.308,64799999.0
2006-12-13 10:39:00,155.304,155.322,155.304,155.322,79500001.0
2006-12-13 10:40:00,155.321,155.321,155.299,155.307,64599999.0
2006-12-13 10:41:00,155.303,155.308,155.303,155.307,66400000.0
2006-12-13 10:42:00,155.3,155.308,155.285,155.285,90300000.0
2006-12-13 10:43:00,155.282,155.282,155.268,155.268,86800001.0
2006-12-13 10:44:00,155.271,155.297,155.265,155.297,64700000.0
2006-12-13 10:45:00,155.302,155.312,155.3,155.309,122700002.0
2006-12-13 10:46:00,155.312,155.314,155.304,155.308,75999999.0
2006-12-13 10:47:00,155.307,155.307,155.277,155.29,138700003.0
2006-12-13 10:48:00,155.282,155.29,155.282,155.285,95899999.0
2006-12-13 10:49:00,155.284,155.296,155.277,155.287,33600000.0
2006-12-13 10:50:00,155.29,155.298,155.284,155.298,107700001.0
2006-12-13 10:51:00,155.302,155.31,155.282,155.31,106100002.0
2006-12-13 10:52:00,155.294,155.307,155.289,155.289,123600000.0
2006-12-13 10:53:00,155.282,155.291,155.279,155.288,37600000.0
2006-12-13 10:54:00,155.283,155.283,155.238,155.239,73800000.0
2006-12-13 10:55:00,155.234,155.252,155.234,155.24,164699997.0
2006-12-13 10:56:00,155.252,155.271,155.252,155.268,12800000.0
2006-12-13 10:57:00,155.262,155.262,155.235,155.235,184600004.0
2006-12-13 10:58:00,155.228,155.228,155.198,155.22,95100000.0
2006-12-13 10:59:00,155.204,155.204,155.167,155.167,70300000.0
2006-12-13 11:00:00,155.19,155.204,155.19,155.202,55400001.0
2006-12-13 11:01:00,155.207,155.221,155.207,155.216,131100000.0
2006-12-13 11:02:00,155.205,155.205,155.189,155.198,85100001.0
2006-12-13 11:03:00,155.207,155.221,155.201,155.204,104799999.0
2006-12-13 11:04:00,155.205,155.209,155.192,155.192,87000001.0
2006-12-13 11:05:00,155.193,155.193,155.177,155.181,96299999.0
2006-12-13 11:06:00,155.197,155.244,155.197,155.244,53300000.0
2006-12-13 11:07:00,155.226,155.226,155.197,155.197,67900000.0
2006-12-13 11:08:00,155.194,155.215,155.194,155.207,156199999.0
2006-12-13 11:09:00,155.215,155.229,155.215,155.22,58999999.0
2006-12-13 11:10:00,155.224,155.24,155.224,155.237,67600000.0
2006-12-13 11:11:00,155.237,155.237,155.227,155.229,103900000.0
2006-12-13 11:12:00,155.227,155.239,155.223,155.23,83700001.0
2006-12-13 11:13:00,155.223,155.223,155.212,155.212,129400001.0
2006-12-13 11:14:00,155.199,155.214,155.195,155.214,83200000.0
2006-12-13 11:15:00,155.205,155.22,155.205,155.22,87700000.0
2006-12-13 11:16:00,155.213,155.235,155.206,155.235,87100000.0
2006-12-13 11:17:00,155.236,155.236,155.201,155.218,81900000.0
2006-12-13 11:18:00,155.227,155.227,155.178,155.178,71099998.0
2006-12-13 11:19:00,155.179,155.2,155.179,155.2,109499999.0
2006-12-13 11:20:00,155.197,155.202,155.185,155.189,99500000.0
2006-12-13 11:21:00,155.202,155.266,155.202,155.266,60500000.0
2006-12-13 11:22:00,155.267,155.271,155.259,155.266,133399997.0
2006-12-13 11:23:00,155.263,155.276,155.263,155.27,166200005.0
2006-12-13 11:24:00,155.28,155.283,155.271,155.271,110600002.0
2006-12-13 11:25:00,155.269,155.269,155.242,155.265,98400000.0
2006-12-13 11:26:00,155.259,155.277,155.259,155.267,50200000.0
2006-12-13 11:27:00,155.262,155.271,155.249,155.257,68900000.0
2006-12-13 11:28:00,155.259,155.274,155.253,155.265,71499998.0
2006-12-13 11:29:00,155.27,155.272,155.254,155.256,154300003.0
2006-12-13 11:30:00,155.255,155.269,155.255,155.269,95399998.0
2006-12-13 11:31:00,155.255,155.272,155.252,155.258,105000000.0
2006-12-13 11:32:00,155.262,155.268,155.257,155.26,147600003.0
2006-12-13 11:33:00,155.26,155.26,155.241,155.245,104499999.0
2006-12-13 11:34:00,155.252,155.253,155.232,155.237,89299998.0
2006-12-13 11:35:00,155.233,155.246,155.23,155.23,167800001.0
2006-12-13 11:36:00,155.241,155.241,155.22,155.23,90200001.0
2006-12-13 11:37:00,155.232,155.232,155.21,155.21,143200002.0
2006-12-13 11:38:00,155.21,155.231,155.208,155.228,126399998.0
2006-12-13 11:39:00,155.217,155.218,155.202,155.208,118499999.0
2006-12-13 11:40:00,155.2,155.207,155.196,155.197,148099997.0
2006-12-13 11:41:00,155.198,155.214,155.198,155.205,147599999.0
2006-12-13 11:42:00,155.201,155.209,155.185,155.185,75700000.0
2006-12-13 11:43:00,155.185,155.186,155.173,155.185,96299998.0
2006-12-13 11:44:00,155.192,155.192,155.173,155.185,90500001.0
2006-12-13 11:45:00,155.193,155.21,155.189,155.207,105899998.0
2006-12-13 11:46:00,155.217,155.225,155.205,155.205,85100001.0
2006-12-13 11:47:00,155.192,155.21,155.185,155.202,103099999.0
2006-12-13 11:48:00,155.211,155.217,155.208,155.211,143000000.0
2006-12-13 11:49:00,155.215,155.232,155.212,155.232,200499997.0
2006-12-13 11:50:00,155.225,155.236,155.221,155.236,74500001.0
2006-12-13 11:51:00,155.231,155.232,155.22,155.22,122599997.0
2006-12-13 11:52:00,155.201,155.22,155.201,155.212,79899999.0
2006-12-13 11:53:00,155.208,155.212,155.199,155.212,98399998.0
2006-12-13 11:54:00,155.214,155.214,155.201,155.208,131100001.0
2006-12-13 11:55:00,155.214,155.244,155.2,155.244,100400002.0
2006-12-13 11:56:00,155.251,155.251,155.228,155.234,125199996.0
2006-12-13 11:57:00,155.235,155.242,155.231,155.242,67999999.0
2006-12-13 11:58:00,155.242,155.251,155.242,155.245,76700000.0
2006-12-13 11:59:00,155.24,155.251,155.234,155.251,70099999.0
2006-12-13 12:00:00,155.248,155.251,155.238,155.238,101899999.0
2006-12-13 12:01:00,155.241,155.253,155.241,155.25,86900002.0
2006-12-13 12:02:00,155.254,155.268,155.254,155.257,139900002.0
2006-12-13 12:03:00,155.254,155.256,155.242,155.256,84799999.0
2006-12-13 12:04:00,155.269,155.269,155.263,155.268,54200000.0
2006-12-13 12:05:00,155.259,155.265,155.256,155.259,95900001.0
2006-12-13 12:06:00,155.255,155.259,155.246,155.253,52400000.0
2006-12-13 12:07:00,155.249,155.277,155.249,155.272,59700000.0
2006-12-13 12:08:00,155.286,155.287,155.275,155.275,83100001.0
2006-12-13 12:09:00,155.279,155.286,155.269,155.269,141500000.0
2006-12-13 12:10:00,155.275,155.278,155.268,155.268,64599999.0
2006-12-13 12:11:00,155.262,155.262,155.24,155.243,95000001.0
2006-12-13 12:12:00,155.239,155.248,155.239,155.248,93399999.0
2006-12-13 12:13:00,155.248,155.248,155.244,155.244,34100000.0
2006-12-13 12:14:00,155.246,155.253,155.238,155.25,196599999.0
2006-12-13 12:15:00,155.24,155.242,155.227,155.238,146300001.0
2006-12-13 12:16:00,155.233,155.242,155.228,155.236,89500000.0
2006-12-13 12:17:00,155.224,155.236,155.212,155.217,144800001.0
2006-12-13 12:18:00,155.212,155.212,155.204,155.212,82699998.0
2006-12-13 12:19:00,155.217,155.234,155.217,155.23,171100002.0
2006-12-13 12:20:00,155.233,155.246,155.233,155.246,51700002.0
2006-12-13 12:21:00,155.239,155.259,155.234,155.253,67899999.0
2006-12-13 12:22:00,155.256,155.256,155.246,155.246,122299999.0
2006-12-13 12:23:00,155.25,155.25,155.248,155.25,15700000.0
2006-12-13 12:24:00,155.243,155.253,155.243,155.253,97099999.0
2006-12-13 12:25:00,155.258,155.258,155.249,155.249,24800000.0
2006-12-13 12:26:00,155.252,155.255,155.243,155.25,84100000.0
2006-12-13 12:27:00,155.252,155.252,155.246,155.248,31300000.0
2006-12-13 12:28:00,155.244,155.249,155.24,155.249,81800001.0
2006-12-13 12:29:00,155.248,155.248,155.236,155.236,67400000.0
2006-12-13 12:30:00,155.233,155.251,155.229,155.251,100100002.0
2006-12-13 12:31:00,155.26,155.265,155.256,155.257,60999999.0
2006-12-13 12:32:00,155.269,155.273,155.263,155.263,104800000.0
2006-12-13 12:33:00,155.265,155.27,155.258,155.27,59899998.0
2006-12-13 12:34:00,155.27,155.276,155.268,155.274,121399999.0
2006-12-13 12:35:00,155.286,155.303,155.286,155.298,94899999.0
2006-12-13 12:36:00,155.308,155.308,155.303,155.306,119099999.0
2006-12-13 12:37:00,155.308,155.308,155.303,155.303,53800000.0
2006-12-13 12:38:00,155.301,155.329,155.301,155.329,94200002.0
2006-12-13 12:39:00,155.34,155.347,155.336,155.347,64000001.0
2006-12-13 12:40:00,155.343,155.343,155.326,155.337,75099999.0
2006-12-13 12:41:00,155.322,155.339,155.322,155.33,128100002.0
2006-12-13 12:42:00,155.327,155.333,155.319,155.319,103400002.0
2006-12-13 12:43:00,155.326,155.333,155.323,155.333,81700001.0
2006-12-13 12:44:00,155.33,155.341,155.329,155.341,84700001.0
2006-12-13 12:45:00,155.348,155.348,155.333,155.333,69099999.0
2006-12-13 12:46:00,155.342,155.35,155.327,155.33,128700000.0
2006-12-13 12:47:00,155.323,155.327,155.319,155.32,57600000.0
2006-12-13 12:48:00,155.332,155.351,155.329,155.347,111100002.0
2006-12-13 12:49:00,155.343,155.352,155.336,155.345,132700001.0
2006-12-13 12:50:00,155.361,155.361,155.343,155.346,76299998.0
2006-12-13 12:51:00,155.354,155.36,155.352,155.352,84299999.0
2006-12-13 12:52:00,155.349,155.357,155.349,155.351,25600000.0
2006-12-13 12:53:00,155.36,155.367,155.356,155.359,133899997.0
2006-12-13 12:54:00,155.355,155.37,155.355,155.365,79599999.0
2006-12-13 12:55:00,155.364,155.374,155.362,155.372,107599998.0
2006-12-13 12:56:00,155.373,155.38,155.365,155.366,118199998.0
2006-12-13 12:57:00,155.373,155.381,155.364,155.372,58500001.0
2006-12-13 12:58:00,155.371,155.379,155.371,155.372,131399998.0
2006-12-13 12:59:00,155.361,155.361,155.351,155.36,45400001.0
2006-12-13 13:00:00,155.382,155.394,155.378,155.394,34900000.0
2006-12-13 13:01:00,155.397,155.397,155.381,155.383,201399995.0
2006-12-13 13:02:00,155.392,155.395,155.387,155.387,55600000.0
2006-12-13 13:03:00,155.389,155.395,155.386,155.388,72000000.0
2006-12-13 13:04:00,155.385,155.387,155.379,155.382,65000002.0
2006-12-13 13:05:00,155.374,155.413,155.374,155.413,79900001.0
2006-12-13 13:06:00,155.412,155.421,155.405,155.417,28500000.0
2006-12-13 13:07:00,155.418,155.418,155.413,155.415,32100000.0
2006-12-13 13:08:00,155.411,155.411,155.395,155.407,21000000.0
2006-12-13 13:09:00,155.408,155.418,155.401,155.407,58300000.0
2006-12-13 13:10:00,155.41,155.429,155.41,155.426,165999999.0
2006-12-13 13:11:00,155.427,155.435,155.415,155.425,112699999.0
2006-12-13 13:12:00,155.415,155.433,155.415,155.425,114399996.0
2006-12-13 13:13:00,155.425,155.429,155.417,155.422,177500001.0
2006-12-13 13:14:00,155.408,155.408,155.395,155.408,117000001.0
2006-12-13 13:15:00,155.404,155.415,155.404,155.415,72500000.0
2006-12-13 13:16:00,155.412,155.417,155.401,155.41,119800000.0
2006-12-13 13:17:00,155.406,155.412,155.406,155.409,39900001.0
2006-12-13 13:18:00,155.407,155.411,155.396,155.411,126100001.0
2006-12-13 13:19:00,155.409,155.418,155.408,155.411,48800000.0
2006-12-13 13:20:00,155.413,155.423,155.41,155.417,79599999.0
2006-12-13 13:21:00,155.411,155.415,155.401,155.415,85400002.0
2006-12-13 13:22:00,155.415,155.415,155.402,155.41,75500001.0
2006-12-13 13:23:00,155.411,155.411,155.39,155.401,121000000.0
2006-12-13 13:24:00,155.4,155.405,155.395,155.405,121900000.0
2006-12-13 13:25:00,155.398,155.399,155.391,155.398,93900001.0
2006-12-13 13:26:00,155.397,155.397,155.37,155.377,97800001.0
2006-12-13 13:27:00,155.379,155.384,155.369,155.377,93700002.0
2006-12-13 13:28:00,155.365,155.365,155.349,155.358,103899999.0
2006-12-13 13:29:00,155.353,155.355,155.338,155.353,129499998.0
2006-12-13 13:30:00,155.354,155.356,155.345,155.348,79900000.0
2006-12-13 13:31:00,155.347,155.365,155.347,155.364,139500000.0
2006-12-13 13:32:00,155.344,155.36,155.344,155.352,65499999.0
2006-12-13 13:33:00,155.361,155.361,155.341,155.349,104900001.0
2006-12-13 13:34:00,155.329,155.331,155.318,155.327,103600001.0
2006-12-13 13:35:00,155.314,155.328,155.314,155.319,62000000.0
2006-12-13 13:36:00,155.322,155.329,155.322,155.322,137699996.0
2006-12-13 13:37:00,155.322,155.332,155.321,155.321,139300000.0
2006-12-13 13:38:00,155.32,155.32,155.315,155.32,64200001.0
2006-12-13 13:39:00,155.316,155.316,155.305,155.305,127300000.0
2006-12-13 13:40:00,155.3,155.309,155.3,155.302,49600000.0
2006-12-13 13:41:00,155.315,155.321,155.315,155.321,122400002.0
2006-12-13 13:42:00,155.317,155.322,155.312,155.322,135200000.0
2006-12-13 13:43:00,155.328,155.336,155.323,155.328,66399999.0
2006-12-13 13:44:00,155.327,155.341,155.327,155.336,167799997.0
2006-12-13 13:45:00,155.343,155.347,155.328,155.335,114899999.0
2006-12-13 13:46:00,155.343,155.345,155.322,155.335,106600001.0
2006-12-13 13:47:00,155.316,155.329,155.312,155.312,82500000.0
2006-12-13 13:48:00,155.296,155.312,155.295,155.312,114600002.0
2006-12-13 13:49:00,155.299,155.307,155.292,155.306,79999999.0
2006-12-13 13:50:00,155.291,155.308,155.291,155.3,30299999.0
2006-12-13 13:51:00,155.307,155.313,155.299,155.313,79900001.0
2006-12-13 13:52:00,155.312,155.314,155.303,155.303,74199999.0
2006-12-13 13:53:00,155.303,155.319,155.303,155.305,61000001.0
2006-12-13 13:54:00,155.307,155.315,155.307,155.315,44700001.0
2006-12-13 13:55:00,155.317,155.325,155.315,155.315,32100000.0
2006-12-13 13:56:00,155.319,155.332,155.319,155.325,95699997.0
2006-12-13 13:57:00,155.319,155.328,155.312,155.315,88300000.0
2006-12-13 13:58:00,155.32,155.333,155.317,155.329,73600000.0
2006-12-13 13:59:00,155.325,155.345,155.325,155.345,78900000.0
2006-12-13 14:00:00,155.349,155.353,155.34,155.345,52200000.0
2006-12-13 14:01:00,155.349,155.359,155.346,155.352,83400002.0
2006-12-13 14:02:00,155.347,155.359,155.347,155.353,78999999.0
2006-12-13 14:03:00,155.351,155.351,155.325,155.325,50800000.0
2006-12-13 14:04:00,155.332,155.339,155.327,155.332,60800001.0
2006-12-13 14:05:00,155.321,155.321,155.307,155.317,77699999.0
2006-12-13 14:06:00,155.313,155.32,155.31,155.317,119800001.0
2006-12-13 14:07:00,155.312,155.327,155.312,155.327,76799999.0
2006-12-13 14:08:00,155.329,155.33,155.318,155.322,172400001.0
2006-12-13 14:09:00,155.315,155.325,155.315,155.315,78199998.0
2006-12-13 14:10:00,155.317,155.322,155.308,155.31,84700000.0
2006-12-13 14:11:00,155.325,155.335,155.316,155.333,57600001.0
2006-12-13 14:12:00,155.348,155.35,155.331,155.337,66800001.0
2006-12-13 14:13:00,155.333,155.338,155.323,155.33,284200002.0
2006-12-13 14:14:00,155.33,155.336,155.319,155.335,132700001.0
2006-12-13 14:15:00,155.332,155.332,155.316,155.331,133500001.0
2006-12-13 14:16:00,155.316,155.328,155.316,155.322,81400000.0
2006-12-13 14:17:00,155.314,155.314,155.306,155.309,47200000.0
2006-12-13 14:18:00,155.308,155.328,155.308,155.325,77599997.0
2006-12-13 14:19:00,155.321,155.344,155.308,155.308,80899999.0
2006-12-13 14:20:00,155.308,155.321,155.3,155.321,64399999.0
2006-12-13 14:21:00,155.313,155.327,155.313,155.327,100399998.0
2006-12-13 14:22:00,155.332,155.335,155.318,155.325,134500001.0
2006-12-13 14:23:00,155.321,155.334,155.319,155.324,64499999.0
2006-12-13 14:24:00,155.323,155.323,155.305,155.315,39800000.0
2006-12-13 14:25:00,155.312,155.318,155.312,155.318,42300000.0
2006-12-13 14:26:00,155.316,155.327,155.313,155.327,119700001.0
2006-12-13 14:27:00,155.338,155.338,155.321,155.33,77400001.0
2006-12-13 14:28:00,155.335,155.357,155.335,155.35,98600003.0
2006-12-13 14:29:00,155.351,155.358,155.343,155.358,144799999.0
2006-12-13 14:30:00,155.351,155.356,155.345,155.345,46800000.0
2006-12-13 14:31:00,155.35,155.35,155.321,155.323,71800000.0
2006-12-13 14:32:00,155.316,155.324,155.312,155.324,142400000.0
2006-12-13 14:33:00,155.332,155.335,155.321,155.328,71799999.0
2006-12-13 14:34:00,155.337,155.357,155.337,155.349,192700004.0
2006-12-13 14:35:00,155.342,155.367,155.336,155.345,95700001.0
2006-12-13 14:36:00,155.336,155.336,155.322,155.33,72300000.0
2006-12-13 14:37:00,155.329,155.33,155.314,155.33,93400002.0
2006-12-13 14:38:00,155.326,155.362,155.324,155.348,153200000.0
2006-12-13 14:39:00,155.348,155.352,155.338,155.343,110400002.0
2006-12-13 14:40:00,155.342,155.348,155.335,155.335,80999999.0
2006-12-13 14:41:00,155.327,155.329,155.315,155.315,123900000.0
2006-12-13 14:42:00,155.309,155.353,155.309,155.35,67399999.0
2006-12-13 14:43:00,155.349,155.35,155.332,155.332,63999999.0
2006-12-13 14:44:00,155.35,155.367,155.35,155.361,105100000.0
2006-12-13 14:45:00,155.367,155.378,155.351,155.355,77400001.0
2006-12-13 14:46:00,155.352,155.362,155.345,155.354,219699998.0
2006-12-13 14:47:00,155.351,155.352,155.343,155.343,63000000.0
2006-12-13 14:48:00,155.346,155.357,155.334,155.334,101700001.0
2006-12-13 14:49:00,155.326,155.344,155.326,155.344,38700000.0
2006-12-13 14:50:00,155.354,155.355,155.336,155.355,87199999.0
2006-12-13 14:51:00,155.352,155.361,155.349,155.36,19900000.0
2006-12-13 14:52:00,155.351,155.358,155.351,155.358,45500001.0
2006-12-13 14:53:00,155.356,155.364,155.355,155.355,91100002.0
2006-12-13 14:54:00,155.36,155.365,155.353,155.36,84000001.0
2006-12-13 14:55:00,155.359,155.373,155.352,155.361,107900000.0
2006-12-13 14:56:00,155.371,155.377,155.361,155.377,127099999.0
2006-12-13 14:57:00,155.38,155.38,155.365,155.365,57899999.0
2006-12-13 14:58:00,155.363,155.369,155.359,155.359,126699998.0
2006-12-13 14:59:00,155.361,155.361,155.343,155.343,48799999.0
2006-12-13 15:00:00,155.352,155.363,155.345,155.363,72100001.0
2006-12-13 15:01:00,155.369,155.376,155.365,155.366,140600003.0
2006-12-13 15:02:00,155.36,155.37,155.36,155.361,104099999.0
2006-12-13 15:03:00,155.354,155.354,155.338,155.342,129000001.0
2006-12-13 15:04:00,155.352,155.353,155.346,155.35,213299998.0
2006-12-13 15:05:00,155.345,155.355,155.345,155.345,65299999.0
2006-12-13 15:06:00,155.357,155.378,155.357,155.376,44200000.0
2006-12-13 15:07:00,155.368,155.368,155.344,155.345,67300000.0
2006-12-13 15:08:00,155.348,155.348,155.342,155.342,91100000.0
2006-12-13 15:09:00,155.343,155.358,155.332,155.332,32100000.0
2006-12-13 15:10:00,155.324,155.34,155.324,155.325,117599999.0
2006-12-13 15:11:00,155.327,155.338,155.323,155.325,49100000.0
2006-12-13 15:12:00,155.327,155.33,155.322,155.328,115900000.0
2006-12-13 15:13:00,155.327,155.331,155.316,155.316,81599997.0
2006-12-13 15:14:00,155.32,155.327,155.309,155.327,145899999.0
2006-12-13 15:15:00,155.315,155.345,155.315,155.345,95300001.0
2006-12-13 15:16:00,155.348,155.348,155.337,155.338,134800002.0
2006-12-13 15:17:00,155.339,155.342,155.334,155.339,72000000.0
2006-12-13 15:18:00,155.336,155.336,155.324,155.324,21600000.0
2006-12-13 15:19:00,155.323,155.35,155.323,155.35,39200000.0
2006-12-13 15:20:00,155.346,155.346,155.329,155.337,84399997.0
2006-12-13 15:21:00,155.336,155.338,155.323,155.33,36200000.0
2006-12-13 15:22:00,155.329,155.337,155.329,155.337,63900001.0
2006-12-13 15:23:00,155.33,155.344,155.328,155.328,91300001.0
2006-12-13 15:24:00,155.34,155.34,155.333,155.338,48699998.0
2006-12-13 15:25:00,155.34,155.34,155.317,155.317,30600000.0
2006-12-13 15:26:00,155.32,155.328,155.312,155.312,169999999.0
2006-12-13 15:27:00,155.312,155.33,155.303,155.322,142200000.0
2006-12-13 15:28:00,155.328,155.328,155.31,155.328,50000000.0
2006-12-13 15:29:00,155.332,155.336,155.322,155.334,157499999.0
2006-12-13 15:30:00,155.288,155.288,155.198,155.207,64500000.0
2006-12-13 15:31:00,155.227,155.23,155.188,155.196,141599998.0
2006-12-13 15:32:00,155.22,155.276,155.22,155.267,136399996.0
2006-12-13 15:33:00,155.26,155.279,155.255,155.273,59199999.0
2006-12-13 15:34:00,155.237,155.241,155.168,155.168,116400001.0
2006-12-13 15:35:00,155.16,155.16,155.035,155.035,125400001.0
2006-12-13 15:36:00,155.042,155.05,155.003,155.021,102799999.0
2006-12-13 15:37:00,155.032,155.076,155.026,155.076,122000000.0
2006-12-13 15:38:00,155.077,155.084,155.035,155.035,56100000.0
2006-12-13 15:39:00,155.033,155.056,155.033,155.049,112699996.0
2006-12-13 15:40:00,155.045,155.085,155.036,155.085,74299999.0
2006-12-13 15:41:00,155.114,155.119,155.114,155.119,7900000.0
2006-12-13 15:42:00,155.141,155.147,155.122,155.122,57599999.0
2006-12-13 15:43:00,155.119,155.151,155.119,155.143,43700000.0
2006-12-13 15:44:00,155.14,155.167,155.14,155.154,73600000.0
2006-12-13 15:45:00,155.156,155.167,155.155,155.157,77700001.0
2006-12-13 15:46:00,155.151,155.177,155.151,155.168,93400000.0
2006-12-13 15:47:00,155.16,155.16,155.132,155.132,84999998.0
2006-12-13 15:48:00,155.135,155.139,155.131,155.138,148700002.0
2006-12-13 15:49:00,155.146,155.146,155.116,155.13,124599998.0
2006-12-13 15:50:00,155.129,155.143,155.129,155.136,99400000.0
2006-12-13 15:51:00,155.135,155.163,155.134,155.15,143600002.0
2006-12-13 15:52:00,155.163,155.172,155.152,155.152,50200000.0
2006-12-13 15:53:00,155.16,155.18,155.16,155.175,96900003.0
2006-12-13 15:54:00,155.18,155.184,155.153,155.164,119800001.0
2006-12-13 15:55:00,155.161,155.169,155.161,155.162,94400000.0
2006-12-13 15:56:00,155.169,155.172,155.169,155.17,47199999.0
2006-12-13 15:57:00,155.174,155.2,155.169,155.195,88800000.0
2006-12-13 15:58:00,155.2,155.219,155.2,155.219,109100003.0
2006-12-13 15:59:00,155.213,155.214,155.16,155.17,108000001.0
2006-12-13 16:00:00,155.17,155.172,155.155,155.155,140499998.0
2006-12-13 16:01:00,155.15,155.185,155.15,155.176,49700000.0
2006-12-13 16:02:00,155.187,155.187,155.154,155.154,98600002.0
2006-12-13 16:03:00,155.171,155.176,155.149,155.169,149499999.0
2006-12-13 16:04:00,155.163,155.163,155.147,155.158,75100001.0
2006-12-13 16:05:00,155.165,155.186,155.165,155.181,132200004.0
2006-12-13 16:06:00,155.175,155.186,155.175,155.176,88800001.0
2006-12-13 16:07:00,155.179,155.201,155.173,155.193,92999999.0
2006-12-13 16:08:00,155.179,155.187,155.171,155.182,150400002.0
2006-12-13 16:09:00,155.181,155.192,155.153,155.164,100999999.0
2006-12-13 16:10:00,155.161,155.169,155.141,155.151,127000001.0
2006-12-13 16:11:00,155.14,155.14,155.13,155.138,65499999.0
2006-12-13 16:12:00,155.135,155.136,155.115,155.115,77300000.0
2006-12-13 16:13:00,155.126,155.145,155.126,155.14,45000000.0
2006-12-13 16:14:00,155.143,155.143,155.125,155.131,60000001.0
2006-12-13 16:15:00,155.13,155.139,155.121,155.132,120099999.0
2006-12-13 16:16:00,155.123,155.14,155.121,155.121,78499999.0
2006-12-13 16:17:00,155.131,155.131,155.111,155.116,122799999.0
2006-12-13 16:18:00,155.121,155.121,155.092,155.103,40600000.0
2006-12-13 16:19:00,155.095,155.101,155.093,155.095,66200001.0
2006-12-13 16:20:00,155.096,155.096,155.085,155.09,93600000.0
2006-12-13 16:21:00,155.09,155.109,155.087,155.109,81900001.0
2006-12-13 16:22:00,155.107,155.119,155.105,155.111,171700000.0
2006-12-13 16:23:00,155.108,155.108,155.083,155.089,53700001.0
2006-12-13 16:24:00,155.091,155.096,155.069,155.078,61000000.0
2006-12-13 16:25:00,155.093,155.093,155.073,155.078,85499999.0
2006-12-13 16:26:00,155.072,155.08,155.061,155.068,187099999.0
2006-12-13 16:27:00,155.058,155.062,155.056,155.06,117600002.0
2006-12-13 16:28:00,155.055,155.055,155.047,155.053,73099998.0
2006-12-13 16:29:00,155.049,155.059,155.049,155.052,85600000.0
2006-12-13 16:30:00,155.055,155.055,155.04,155.048,111500000.0
2006-12-13 16:31:00,155.038,155.05,155.03,155.031,191499999.0
2006-12-13 16:32:00,155.031,155.047,155.031,155.033,69600000.0
2006-12-13 16:33:00,155.031,155.031,155.019,155.031,111600004.0
2006-12-13 16:34:00,155.025,155.034,155.019,155.02,62700000.0
2006-12-13 16:35:00,155.031,155.045,155.027,155.027,167900000.0
2006-12-13 16:36:00,155.018,155.036,155.008,155.018,102799999.0
2006-12-13 16:37:00,155.016,155.029,155.011,155.016,106099999.0
2006-12-13 16:38:00,155.022,155.025,155.01,155.01,141700002.0
2006-12-13 16:39:00,155.01,155.01,155.0,155.007,119100003.0
2006-12-13 16:40:00,155.002,155.011,154.999,155.002,21400000.0
2006-12-13 16:41:00,155.002,155.011,154.994,155.011,102699999.0
2006-12-13 16:42:00,155.023,155.023,155.007,155.012,61100000.0
2006-12-13 16:43:00,155.022,155.022,155.013,155.013,68800000.0
2006-12-13 16:44:00,155.011,155.024,155.011,155.02,205800000.0
2006-12-13 16:45:00,155.022,155.022,155.011,155.011,109400000.0
2006-12-13 16:46:00,155.007,155.009,154.998,154.998,86100000.0
2006-12-13 16:47:00,155.001,155.003,154.975,154.975,111100000.0
2006-12-13 16:48:00,154.955,154.958,154.942,154.958,102099999.0
2006-12-13 16:49:00,154.951,154.961,154.948,154.952,96500000.0
2006-12-13 16:50:00,154.954,154.954,154.942,154.942,73099999.0
2006-12-13 16:51:00,154.941,154.954,154.937,154.953,57400000.0
2006-12-13 16:52:00,154.957,154.964,154.95,154.95,60100000.0
2006-12-13 16:53:00,154.957,154.968,154.953,154.965,54600001.0
2006-12-13 16:54:00,154.967,154.987,154.967,154.981,61700000.0
2006-12-13 16:55:00,154.985,154.989,154.97,154.97,62099999.0
2006-12-13 16:56:00,154.968,154.979,154.968,154.971,99899999.0
2006-12-13 16:57:00,154.964,154.964,154.949,154.959,88100002.0
2006-12-13 16:58:00,154.963,154.967,154.953,154.963,108700000.0
2006-12-13 16:59:00,154.967,154.967,154.943,154.943,54300000.0
2006-12-13 17:00:00,154.943,154.951,154.932,154.948,139899999.0
2006-12-13 17:01:00,154.942,154.946,154.939,154.94,107800000.0
2006-12-13 17:02:00,154.944,154.961,154.944,154.961,71499999.0
2006-12-13 17:03:00,154.969,154.977,154.954,154.962,74600000.0
2006-12-13 17:04:00,154.96,154.96,154.941,154.959,142299999.0
2006-12-13 17:05:00,154.959,154.998,154.959,154.998,86200000.0
2006-12-13 17:06:00,155.014,155.037,155.014,155.032,131499998.0
2006-12-13 17:07:00,155.046,155.065,155.044,155.065,110399999.0
2006-12-13 17:08:00,155.072,155.073,155.062,155.067,76800000.0
2006-12-13 17:09:00,155.073,155.075,155.065,155.065,72799999.0
2006-12-13 17:10:00,155.061,155.072,155.058,155.065,83700000.0
2006-12-13 17:11:00,155.072,155.075,155.068,155.068,79300001.0
2006-12-13 17:12:00,155.08,155.088,155.08,155.088,42400000.0
2006-12-13 17:13:00,155.084,155.094,155.081,155.094,103399999.0
2006-12-13 17:14:00,155.098,155.125,155.093,155.125,89600000.0
2006-12-13 17:15:00,155.11,155.113,155.101,155.109,111800001.0
2006-12-13 17:16:00,155.11,155.118,155.108,155.118,146400004.0
2006-12-13 17:17:00,155.116,155.116,155.099,155.105,58000000.0
2006-12-13 17:18:00,155.102,155.118,155.102,155.118,101799999.0
2006-12-13 17:19:00,155.118,155.118,155.103,155.11,102200001.0
2006-12-13 17:20:00,155.106,155.106,155.097,155.097,30400000.0
2006-12-13 17:21:00,155.102,155.108,155.085,155.085,158100004.0
2006-12-13 17:22:00,155.083,155.097,155.078,155.094,155500002.0
2006-12-13 17:23:00,155.087,155.099,155.087,155.091,121199999.0
2006-12-13 17:24:00,155.085,155.085,155.065,155.065,23800000.0
2006-12-13 17:25:00,155.048,155.06,155.046,155.052,82500001.0
2006-12-13 17:26:00,155.053,155.053,155.044,155.047,25600000.0
2006-12-13 17:27:00,155.042,155.061,155.042,155.059,72000000.0
2006-12-13 17:28:00,155.064,155.064,155.054,155.059,50400000.0
2006-12-13 17:29:00,155.066,155.066,155.05,155.059,89400001.0
2006-12-13 17:30:00,155.056,155.056,155.045,155.052,115499997.0
2006-12-13 17:31:00,155.051,155.051,155.038,155.046,91700000.0
2006-12-13 17:32:00,155.045,155.052,155.045,155.052,40700000.0
2006-12-13 17:33:00,155.054,155.066,155.054,155.066,88699998.0
2006-12-13 17:34:00,155.067,155.067,155.043,155.049,126200001.0
2006-12-13 17:35:00,155.047,155.06,155.045,155.057,74800001.0
2006-12-13 17:36:00,155.056,155.059,155.044,155.059,119000000.0
2006-12-13 17:37:00,155.069,155.074,155.057,155.073,134400003.0
2006-12-13 17:38:00,155.067,155.094,155.065,155.09,138499998.0
2006-12-13 17:39:00,155.08,155.086,155.08,155.081,46600000.0
2006-12-13 17:40:00,155.073,155.09,155.073,155.082,56700000.0
2006-12-13 17:41:00,155.077,155.077,155.06,155.065,199099998.0
2006-12-13 17:42:00,155.072,155.079,155.06,155.075,161000001.0
2006-12-13 17:43:00,155.069,155.07,155.059,155.063,108599999.0
2006-12-13 17:44:00,155.076,155.076,155.056,155.072,117600004.0
2006-12-13 17:45:00,155.068,155.068,155.055,155.067,84300000.0
2006-12-13 17:46:00,155.068,155.088,155.062,155.088,84699998.0
2006-12-13 17:47:00,155.099,155.099,155.09,155.093,36300000.0
2006-12-13 17:48:00,155.095,155.115,155.095,155.108,70800000.0
2006-12-13 17:49:00,155.103,155.111,155.096,155.108,172200001.0
2006-12-13 17:50:00,155.111,155.119,155.101,155.11,89099999.0
2006-12-13 17:51:00,155.115,155.126,155.113,155.119,143799999.0
2006-12-13 17:52:00,155.109,155.123,155.103,155.118,135000000.0
2006-12-13 17:53:00,155.112,155.114,155.089,155.089,71100000.0
2006-12-13 17:54:00,155.069,155.085,155.068,155.084,57199999.0
2006-12-13 17:55:00,155.09,155.118,155.09,155.118,40800001.0
2006-12-13 17:56:00,155.126,155.13,155.117,155.127,73399997.0
2006-12-13 17:57:00,155.125,155.125,155.105,155.112,40600000.0
2006-12-13 17:58:00,155.111,155.111,155.088,155.088,83799999.0
2006-12-13 17:59:00,155.064,155.064,155.041,155.041,118499999.0
2006-12-13 18:00:00,155.038,155.04,155.022,155.022,94600001.0
2006-12-13 18:01:00,155.025,155.049,155.025,155.031,1354699999.0
2006-12-13 18:02:00,155.039,155.051,155.032,155.047,1929699994.0
2006-12-13 18:03:00,155.15,155.18,155.15,155.17,1488400000.0
2006-12-13 18:04:00,155.058,155.098,155.058,155.079,1488400000.0
2006-12-13 18:05:00,155.08,155.093,155.075,155.083,1748600008.0
2006-12-13 18:06:00,155.084,155.084,155.07,155.084,1196900009.0
2006-12-13 18:07:00,155.083,155.109,155.079,155.103,1947700002.0
2006-12-13 18:08:00,155.113,155.113,155.099,155.103,1636099987.0
2006-12-13 18:09:00,155.101,155.114,155.099,155.104,1248499990.0
2006-12-13 18:10:00,155.112,155.112,155.092,155.092,1099100001.0
2006-12-13 18:11:00,155.097,155.108,155.081,155.091,778900006.0
2006-12-13 18:12:00,155.087,155.102,155.085,155.09,966499998.0
2006-12-13 18:13:00,155.093,155.093,155.066,155.076,1195400002.0
2006-12-13 18:14:00,155.07,155.126,155.063,155.125,1717499997.0
2006-12-13 18:15:00,155.137,155.144,155.124,155.13,1582700000.0
2006-12-13 18:16:00,155.13,155.134,155.116,155.118,1554200001.0
2006-12-13 18:17:00,155.123,155.141,155.123,155.138,705700001.0
2006-12-13 18:18:00,155.131,155.141,155.127,155.127,643700007.0
2006-12-13 18:19:00,155.136,155.143,155.125,155.13,631999999.0
2006-12-13 18:20:00,155.126,155.144,155.115,155.142,1274999991.0
2006-12-13 18:21:00,155.141,155.148,155.13,155.139,1102399990.0
2006-12-13 18:22:00,155.138,155.144,155.118,155.137,1155000002.0
2006-12-13 18:23:00,155.138,155.145,155.131,155.144,1577499993.0
2006-12-13 18:24:00,155.139,155.146,155.122,155.132,1169099993.0
2006-12-13 18:25:00,155.136,155.141,155.124,155.13,1155000011.0
2006-12-13 18:26:00,155.13,155.15,155.125,155.15,1001699992.0
2006-12-13 18:27:00,155.147,155.148,155.132,155.143,549699997.0
2006-12-13 18:28:00,155.153,155.16,155.133,155.133,743799997.0
2006-12-13 18:29:00,155.134,155.142,155.128,155.135,908800009.0
2006-12-13 18:30:00,155.134,155.134,155.119,155.133,481899999.0
2006-12-13 18:31:00,155.135,155.143,155.127,155.137,946299994.0
2006-12-13 18:32:00,155.127,155.141,155.12,155.138,1298100002.0
2006-12-13 18:33:00,155.137,155.143,155.124,155.127,1455699990.0
2006-12-13 18:34:00,155.124,155.128,155.109,155.12,1303999995.0
2006-12-13 18:35:00,155.125,155.128,155.106,155.114,1129199996.0
2006-12-13 18:36:00,155.116,155.131,155.114,155.125,622099998.0
2006-12-13 18:37:00,155.125,155.131,155.116,155.127,685900005.0
2006-12-13 18:38:00,155.135,155.168,155.135,155.155,354499998.0
2006-12-13 18:39:00,155.15,155.15,155.131,155.135,324999996.0
2006-12-13 18:40:00,155.129,155.139,155.113,155.119,1293000003.0
2006-12-13 18:41:00,155.124,155.147,155.123,155.145,483500006.0
2006-12-13 18:42:00,155.145,155.163,155.139,155.152,647399992.0
2006-12-13 18:43:00,155.163,155.197,155.163,155.191,262400004.0
2006-12-13 18:44:00,155.192,155.2,155.187,155.195,548899996.0
2006-12-13 18:45:00,155.19,155.196,155.184,155.19,341099998.0
2006-12-13 18:46:00,155.184,155.194,155.177,155.191,729900007.0
2006-12-13 18:47:00,155.192,155.2,155.178,155.196,202300003.0
2006-12-13 18:48:00,155.201,155.213,155.194,155.195,627300005.0
2006-12-13 18:49:00,155.195,155.207,155.189,155.191,644300002.0
2006-12-13 18:50:00,155.187,155.189,155.173,155.188,676600004.0
2006-12-13 18:51:00,155.187,155.201,155.184,155.184,535900002.0
2006-12-13 18:52:00,155.176,155.176,155.13,155.134,745300003.0
2006-12-13 18:53:00,155.127,155.158,155.121,155.13,1203499993.0
2006-12-13 18:54:00,155.133,155.145,155.128,155.142,672200001.0
2006-12-13 18:55:00,155.14,155.15,155.126,155.127,1002299999.0
2006-12-13 18:56:00,155.124,155.13,155.115,155.13,604199998.0
2006-12-13 18:57:00,155.139,155.144,155.125,155.136,499900002.0
2006-12-13 18:58:00,155.146,155.156,155.137,155.144,744999999.0
2006-12-13 18:59:00,155.144,155.156,155.134,155.155,726600000.0
2006-12-13 19:00:00,155.152,155.167,155.146,155.151,365699997.0
2006-12-13 19:01:00,155.15,155.159,155.144,155.158,252400002.0
2006-12-13 19:02:00,155.156,155.161,155.148,155.155,221699999.0
2006-12-13 19:03:00,155.145,155.173,155.145,155.173,726899998.0
2006-12-13 19:04:00,155.165,155.179,155.156,155.164,556599992.0
2006-12-13 19:05:00,155.174,155.176,155.153,155.168,657499995.0
2006-12-13 19:06:00,155.175,155.197,155.171,155.196,897600005.0
2006-12-13 19:07:00,155.195,155.195,155.17,155.176,986499998.0
2006-12-13 19:08:00,155.18,155.186,155.165,155.171,915899999.0
2006-12-13 19:09:00,155.174,155.2,155.172,155.186,702299995.0
2006-12-13 19:10:00,155.198,155.206,155.181,155.19,222200002.0
2006-12-13 19:11:00,155.202,155.216,155.195,155.212,414999995.0
2006-12-13 19:12:00,155.217,155.226,155.209,155.225,443200004.0
2006-12-13 19:13:00,155.222,155.222,155.198,155.198,78299999.0
2006-12-13 19:14:00,155.191,155.203,155.185,155.185,324000002.0
2006-12-13 19:15:00,155.176,155.201,155.172,155.201,1037399995.0
2006-12-13 19:16:00,155.192,155.195,155.179,155.194,399699995.0
2006-12-13 19:17:00,155.192,155.199,155.19,155.196,406300002.0
2006-12-13 19:18:00,155.201,155.208,155.196,155.2,313000001.0
2006-12-13 19:19:00,155.2,155.21,155.191,155.191,548000004.0
2006-12-13 19:20:00,155.198,155.211,155.193,155.2,278400000.0
2006-12-13 19:21:00,155.205,155.21,155.195,155.2,518700001.0
2006-12-13 19:22:00,155.197,155.208,155.196,155.203,35100000.0
2006-12-13 19:23:00,155.214,155.222,155.202,155.217,1166900001.0
2006-12-13 19:24:00,155.22,155.227,155.211,155.213,594799992.0
2006-12-13 19:25:00,155.21,155.232,155.21,155.216,626300002.0
2006-12-13 19:26:00,155.215,155.23,155.211,155.215,1424000004.0
2006-12-13 19:27:00,155.215,155.224,155.211,155.22,755000001.0
2006-12-13 19:28:00,155.217,155.219,155.201,155.214,511600004.0
2006-12-13 19:29:00,155.214,155.215,155.204,155.208,546499995.0
2006-12-13 19:30:00,155.212,155.225,155.209,155.218,634700000.0
2006-12-13 19:31:00,155.214,155.221,155.202,155.202,835299996.0
2006-12-13 19:32:00,155.198,155.226,155.198,155.215,886099999.0
2006-12-13 19:33:00,155.225,155.237,155.224,155.236,646600005.0
2006-12-13 19:34:00,155.233,155.238,155.22,155.23,881600000.0
2006-12-13 19:35:00,155.229,155.272,155.219,155.24,656300003.0
2006-12-13 19:36:00,155.23,155.236,155.211,155.22,522200001.0
2006-12-13 19:37:00,155.221,155.221,155.203,155.203,97600001.0
2006-12-13 19:38:00,155.221,155.234,155.216,155.22,536799997.0
2006-12-13 19:39:00,155.23,155.242,155.21,155.21,757500000.0
2006-12-13 19:40:00,155.206,155.206,155.183,155.185,466499999.0
2006-12-13 19:41:00,155.175,155.186,155.169,155.183,882799998.0
2006-12-13 19:42:00,155.177,155.189,155.171,155.177,430499999.0
2006-12-13 19:43:00,155.181,155.186,155.169,155.169,192300000.0
2006-12-13 19:44:00,155.18,155.206,155.18,155.206,508199999.0
2006-12-13 19:45:00,155.208,155.224,155.207,155.217,93000000.0
2006-12-13 19:46:00,155.217,155.218,155.207,155.218,290700002.0
2006-12-13 19:47:00,155.218,155.218,155.191,155.208,117199998.0
2006-12-13 19:48:00,155.204,155.206,155.182,155.182,706099996.0
2006-12-13 19:49:00,155.172,155.186,155.172,155.177,272399998.0
2006-12-13 19:50:00,155.181,155.21,155.181,155.2,348800002.0
2006-12-13 19:51:00,155.199,155.199,155.184,155.187,352200002.0
2006-12-13 19:52:00,155.186,155.201,155.186,155.19,541999998.0
2006-12-13 19:53:00,155.196,155.227,155.184,155.192,460199999.0
2006-12-13 19:54:00,155.178,155.195,155.177,155.185,379600003.0
2006-12-13 19:55:00,155.182,155.182,155.175,155.178,231399998.0
2006-12-13 19:56:00,155.177,155.177,155.167,155.172,348199998.0
2006-12-13 19:57:00,155.167,155.185,155.165,155.179,690100002.0
2006-12-13 19:58:00,155.188,155.193,155.177,155.186,526600000.0
2006-12-13 19:59:00,155.186,155.186,155.167,155.183,602900001.0
2006-12-13 20:00:00,155.19,155.208,155.177,155.18,214199998.0
2006-12-13 20:01:00,155.182,155.191,155.168,155.182,384100001.0
2006-12-13 20:02:00,155.182,155.197,155.17,155.195,355499999.0
2006-12-13 20:03:00,155.204,155.204,155.179,155.195,314600000.0
2006-12-13 20:04:00,155.187,155.187,155.163,155.163,504199999.0
2006-12-13 20:05:00,155.175,155.175,155.145,155.15,624099998.0
2006-12-13 20:06:00,155.154,155.154,155.13,155.14,778400001.0
2006-12-13 20:07:00,155.124,155.135,155.117,155.134,248799998.0
2006-12-13 20:08:00,155.14,155.158,155.14,155.156,553299992.0
2006-12-13 20:09:00,155.159,155.167,155.154,155.158,396599999.0
2006-12-13 20:10:00,155.15,155.153,155.138,155.15,243200000.0
2006-12-13 20:11:00,155.142,155.142,155.108,155.133,623200001.0
2006-12-13 20:12:00,155.131,155.142,155.119,155.121,766900001.0
2006-12-13 20:13:00,155.121,155.13,155.116,155.126,329499998.0
2006-12-13 20:14:00,155.118,155.127,155.106,155.121,345800000.0
2006-12-13 20:15:00,155.123,155.123,155.105,155.113,798600009.0
2006-12-13 20:16:00,155.113,155.13,155.11,155.11,410299997.0
2006-12-13 20:17:00,155.113,155.117,155.102,155.108,270699994.0
2006-12-13 20:18:00,155.109,155.109,155.103,155.105,101900000.0
2006-12-13 20:19:00,155.109,155.114,155.096,155.096,451200001.0
2006-12-13 20:20:00,155.098,155.107,155.098,155.102,270899999.0
2006-12-13 20:21:00,155.1,155.125,155.089,155.125,404899998.0
2006-12-13 20:22:00,155.125,155.135,155.116,155.119,467600002.0
2006-12-13 20:23:00,155.121,155.137,155.118,155.125,525800002.0
2006-12-13 20:24:00,155.131,155.137,155.127,155.131,302100001.0
2006-12-13 20:25:00,155.133,155.147,155.118,155.147,416199997.0
2006-12-13 20:26:00,155.154,155.168,155.152,155.161,387800002.0
2006-12-13 20:27:00,155.16,155.167,155.153,155.167,665199999.0
2006-12-13 20:28:00,155.158,155.16,155.15,155.158,941899994.0
2006-12-13 20:29:00,155.153,155.157,155.133,155.147,1192699993.0
2006-12-13 20:30:00,155.147,155.152,155.13,155.146,1615900003.0
2006-12-13 20:31:00,155.152,155.162,155.145,155.153,1634499998.0
2006-12-13 20:32:00,155.152,155.165,155.145,155.158,1182999997.0
2006-12-13 20:33:00,155.158,155.161,155.151,155.158,464000000.0
2006-12-13 20:34:00,155.15,155.155,155.142,155.15,407800003.0
2006-12-13 20:35:00,155.152,155.159,155.146,155.157,290799998.0
2006-12-13 20:36:00,155.154,155.155,155.14,155.15,550500000.0
2006-12-13 20:37:00,155.155,155.177,155.155,155.177,465400004.0
2006-12-13 20:38:00,155.18,155.18,155.155,155.165,685699996.0
2006-12-13 20:39:00,155.166,155.169,155.158,155.168,674499993.0
2006-12-13 20:40:00,155.164,155.172,155.15,155.15,927999994.0
2006-12-13 20:41:00,155.143,155.153,155.133,155.141,344799999.0
2006-12-13 20:42:00,155.136,155.148,155.131,155.148,416499998.0
2006-12-13 20:43:00,155.145,155.149,155.127,155.132,510600004.0
2006-12-13 20:44:00,155.128,155.137,155.114,155.137,772500001.0
2006-12-13 20:45:00,155.144,155.148,155.132,155.133,697100005.0
2006-12-13 20:46:00,155.137,155.14,155.124,155.138,845000001.0
2006-12-13 20:47:00,155.135,155.145,155.132,155.135,691199996.0
2006-12-13 20:48:00,155.132,155.148,155.126,155.128,600100000.0
2006-12-13 20:49:00,155.13,155.142,155.125,155.142,461999996.0
2006-12-13 20:50:00,155.13,155.143,155.125,155.125,1046900000.0
2006-12-13 20:51:00,155.124,155.137,155.118,155.137,474300000.0
2006-12-13 20:52:00,155.139,155.145,155.131,155.14,262200002.0
2006-12-13 20:53:00,155.141,155.152,155.136,155.14,905499993.0
2006-12-13 20:54:00,155.13,155.143,155.124,155.143,257099999.0
2006-12-13 20:55:00,155.14,155.145,155.132,155.14,732199997.0
2006-12-13 20:56:00,155.135,155.145,155.132,155.135,914900006.0
2006-12-13 20:57:00,155.135,155.156,155.135,155.143,647899994.0
2006-12-13 20:58:00,155.145,155.149,155.131,155.136,1161900007.0
2006-12-13 20:59:00,155.138,155.15,155.133,155.133,1200499999.0
2006-12-13 21:00:00,155.13,155.143,155.126,155.131,1224100008.0
2006-12-13 21:01:00,155.132,155.142,155.122,155.128,920099999.0
2006-12-13 21:02:00,155.12,155.136,155.116,155.116,613499996.0
2006-12-13 21:03:00,155.115,155.128,155.11,155.115,813899995.0
2006-12-13 21:04:00,155.114,155.118,155.106,155.11,417999998.0
2006-12-13 21:05:00,155.11,155.123,155.106,155.123,543500002.0
2006-12-13 21:06:00,155.122,155.134,155.118,155.126,543699999.0
2006-12-13 21:07:00,155.131,155.14,155.123,155.136,515099997.0
2006-12-13 21:08:00,155.135,155.136,155.117,155.117,572899997.0
2006-12-13 21:09:00,155.123,155.132,155.116,155.129,179099999.0
2006-12-13 21:10:00,155.133,155.146,155.127,155.136,393300000.0
2006-12-13 21:11:00,155.134,155.141,155.125,155.14,313399999.0
2006-12-13 21:12:00,155.136,155.15,155.135,155.14,434499998.0
2006-12-13 21:13:00,155.132,155.145,155.128,155.145,466899998.0
2006-12-13 21:14:00,155.135,155.147,155.123,155.13,604099998.0
2006-12-13 21:15:00,155.133,155.149,155.133,155.135,763700006.0
2006-12-13 21:16:00,155.133,155.145,155.128,155.13,497399999.0
2006-12-13 21:17:00,155.128,155.128,155.115,155.126,842800006.0
2006-12-13 21:18:00,155.128,155.129,155.114,155.118,308700000.0
2006-12-13 21:19:00,155.116,155.138,155.116,155.136,504799994.0
2006-12-13 21:20:00,155.136,155.142,155.121,155.127,1127199999.0
2006-12-13 21:21:00,155.126,155.135,155.111,155.117,658199996.0
2006-12-13 21:22:00,155.118,155.14,155.109,155.115,847499999.0
2006-12-13 21:23:00,155.118,155.123,155.108,155.117,530600001.0
2006-12-13 21:24:00,155.105,155.123,155.105,155.116,492600005.0
2006-12-13 21:25:00,155.12,155.131,155.111,155.128,670500007.0
2006-12-13 21:26:00,155.135,155.135,155.12,155.125,372500005.0
2006-12-13 21:27:00,155.124,155.136,155.121,155.13,229799999.0
2006-12-13 21:28:00,155.122,155.128,155.114,155.114,74000001.0
2006-12-13 21:29:00,155.116,155.118,155.1,155.111,146699998.0
2006-12-13 21:30:00,155.112,155.13,155.109,155.109,250499999.0
2006-12-13 21:31:00,155.109,155.125,155.109,155.118,72900000.0
2006-12-13 21:32:00,155.117,155.129,155.114,155.127,758599998.0
2006-12-13 21:33:00,155.128,155.132,155.122,155.128,152799998.0
2006-12-13 21:34:00,155.125,155.131,155.119,155.12,247399999.0
2006-12-13 21:35:00,155.124,155.136,155.117,155.117,281900002.0
2006-12-13 21:36:00,155.122,155.128,155.117,155.117,335099999.0
2006-12-13 21:37:00,155.124,155.139,155.124,155.136,106999999.0
2006-12-13 21:38:00,155.138,155.138,155.126,155.138,99000002.0
2006-12-13 21:39:00,155.137,155.137,155.117,155.129,157900001.0
2006-12-13 21:40:00,155.127,155.132,155.121,155.132,215399999.0
2006-12-13 21:41:00,155.139,155.141,155.122,155.141,115500000.0
2006-12-13 21:42:00,155.147,155.16,155.133,155.16,337799997.0
2006-12-13 21:43:00,155.16,155.165,155.155,155.16,371300000.0
2006-12-13 21:44:00,155.157,155.165,155.148,155.157,627299993.0
2006-12-13 21:45:00,155.16,155.162,155.155,155.16,271000002.0
2006-12-13 21:46:00,155.158,155.162,155.149,155.152,514100001.0
2006-12-13 21:47:00,155.155,155.164,155.15,155.164,446699995.0
2006-12-13 21:48:00,155.148,155.154,155.145,155.154,131600001.0
2006-12-13 21:49:00,155.145,155.155,155.145,155.15,153199998.0
2006-12-13 21:50:00,155.154,155.154,155.145,155.146,79900001.0
2006-12-13 21:51:00,155.15,155.151,155.146,155.147,94699999.0
2006-12-13 21:52:00,155.133,155.151,155.133,155.151,123900003.0
2006-12-13 21:53:00,155.143,155.153,155.14,155.153,95400001.0
2006-12-13 21:54:00,155.153,155.153,155.14,155.148,144399999.0
2006-12-13 21:55:00,155.147,155.151,155.137,155.137,111999999.0
2006-12-13 21:56:00,155.142,155.143,155.13,155.143,98800001.0
2006-12-13 21:57:00,155.144,155.144,155.135,155.135,63200000.0
2006-12-13 21:58:00,155.129,155.138,155.121,155.135,120299999.0
2006-12-13 21:59:00,155.112,155.137,155.112,155.137,101800000.0
2006-12-13 22:00:00,155.142,155.166,155.142,155.161,327800001.0
2006-12-13 22:01:00,155.168,155.168,155.154,155.155,363000003.0
2006-12-13 22:02:00,155.159,155.181,155.159,155.174,391400000.0
2006-12-13 22:03:00,155.18,155.183,155.175,155.18,114999997.0
2006-12-13 22:04:00,155.188,155.198,155.178,155.184,212999999.0
2006-12-13 22:05:00,155.176,155.229,155.176,155.222,101000000.0
2006-12-13 22:06:00,155.262,155.264,155.241,155.243,105700001.0
2006-12-13 22:07:00,155.247,155.248,155.233,155.248,69800000.0
2006-12-13 22:08:00,155.255,155.282,155.255,155.276,147000001.0
2006-12-13 22:09:00,155.273,155.277,155.265,155.265,41900000.0
2006-12-13 22:10:00,155.268,155.268,155.253,155.255,119100000.0
2006-12-13 22:11:00,155.256,155.28,155.256,155.27,104300000.0
2006-12-13 22:12:00,155.262,155.279,155.261,155.261,188200000.0
2006-12-13 22:13:00,155.261,155.271,155.259,155.271,115200000.0
2006-12-13 22:14:00,155.276,155.278,155.269,155.276,98700000.0
2006-12-13 22:15:00,155.278,155.278,155.253,155.253,159299999.0
2006-12-13 22:16:00,155.257,155.272,155.257,155.272,150200001.0
2006-12-13 22:17:00,155.274,155.274,155.252,155.252,121700001.0
2006-12-13 22:18:00,155.264,155.269,155.254,155.269,89700000.0
2006-12-13 22:19:00,155.28,155.288,155.28,155.282,115099997.0
2006-12-13 22:20:00,155.275,155.301,155.275,155.29,110899999.0
2006-12-13 22:21:00,155.284,155.284,155.272,155.279,122199996.0
2006-12-13 22:22:00,155.284,155.285,155.274,155.279,178499999.0
2006-12-13 22:23:00,155.277,155.277,155.265,155.265,299299997.0
2006-12-13 22:24:00,155.266,155.295,155.266,155.29,76699999.0
2006-12-13 22:25:00,155.285,155.287,155.267,155.267,345399996.0
2006-12-13 22:26:00,155.265,155.27,155.262,155.265,191199998.0
2006-12-13 22:27:00,155.259,155.259,155.23,155.235,524099998.0
2006-12-13 22:28:00,155.235,155.241,155.215,155.241,240200004.0
2006-12-13 22:29:00,155.25,155.25,155.25,155.25,30400000.0
2006-12-13 22:30:00,155.246,155.247,155.239,155.247,144799997.0
2006-12-13 22:31:00,155.243,155.243,155.223,155.23,189499996.0
2006-12-13 22:32:00,155.236,155.25,155.236,155.238,191799998.0
2006-12-13 22:33:00,155.245,155.255,155.245,155.25,219399998.0
2006-12-13 22:34:00,155.256,155.256,155.241,155.243,206200000.0
2006-12-13 22:35:00,155.228,155.245,155.214,155.214,104999999.0
2006-12-13 22:36:00,155.214,155.224,155.209,155.215,380900000.0
2006-12-13 22:37:00,155.213,155.216,155.205,155.205,185800000.0
2006-12-13 22:38:00,155.21,155.23,155.208,155.208,220599997.0
2006-12-13 22:39:00,155.207,155.218,155.203,155.215,363500004.0
2006-12-13 22:40:00,155.213,155.223,155.204,155.219,452199996.0
2006-12-13 22:41:00,155.217,155.225,155.208,155.212,112300001.0
2006-12-13 22:42:00,155.222,155.225,155.207,155.212,227700001.0
2006-12-13 22:43:00,155.224,155.233,155.221,155.221,122900001.0
2006-12-13 22:44:00,155.222,155.227,155.195,155.195,268000003.0
2006-12-13 22:45:00,155.192,155.195,155.178,155.189,359200005.0
2006-12-13 22:46:00,155.189,155.193,155.165,155.187,40300000.0
2006-12-13 22:47:00,155.2,155.206,155.192,155.204,78999999.0
2006-12-13 22:48:00,155.204,155.206,155.193,155.2,349500002.0
2006-12-13 22:49:00,155.21,155.241,155.21,155.236,201399997.0
2006-12-13 22:50:00,155.24,155.242,155.229,155.242,131499998.0
2006-12-13 22:51:00,155.242,155.25,155.236,155.245,203399998.0
2006-12-13 22:52:00,155.245,155.25,155.24,155.25,204300000.0
2006-12-13 22:53:00,155.244,155.25,155.238,155.243,155700000.0
2006-12-13 22:54:00,155.235,155.247,155.235,155.247,186399997.0
2006-12-13 22:55:00,155.241,155.256,155.241,155.243,109800002.0
2006-12-13 22:56:00,155.248,155.248,155.238,155.242,146099998.0
2006-12-13 22:57:00,155.243,155.243,155.237,155.243,191000000.0
2006-12-13 22:58:00,155.255,155.261,155.244,155.245,107800000.0
2006-12-13 22:59:00,155.244,155.247,155.208,155.219,175800004.0
2006-12-13 23:00:00,155.255,155.266,155.241,155.26,113299999.0
2006-12-13 23:01:00,155.27,155.277,155.255,155.277,101199999.0
2006-12-13 23:02:00,155.282,155.301,155.281,155.297,148300000.0
2006-12-13 23:03:00,155.293,155.293,155.261,155.261,38699999.0
2006-12-13 23:04:00,155.269,155.269,155.26,155.26,36700000.0
2006-12-13 23:05:00,155.261,155.275,155.261,155.275,44900000.0
2006-12-13 23:06:00,155.293,155.306,155.285,155.302,86200001.0
2006-12-13 23:07:00,155.308,155.308,155.291,155.305,143800004.0
2006-12-13 23:08:00,155.301,155.321,155.301,155.315,59800000.0
2006-12-13 23:09:00,155.323,155.347,155.323,155.347,102599997.0
2006-12-13 23:10:00,155.335,155.341,155.335,155.339,61099999.0
2006-12-13 23:11:00,155.33,155.333,155.32,155.32,133799999.0
2006-12-13 23:12:00,155.322,155.337,155.31,155.337,80000000.0
2006-12-13 23:13:00,155.332,155.333,155.314,155.333,81799999.0
2006-12-13 23:14:00,155.332,155.334,155.319,155.326,31100000.0
2006-12-13 23:15:00,155.327,155.337,155.324,155.324,100999997.0
2006-12-13 23:16:00,155.322,155.324,155.307,155.319,77300000.0
2006-12-13 23:17:00,155.313,155.331,155.309,155.331,113300001.0
2006-12-13 23:18:00,155.327,155.329,155.318,155.329,79700000.0
2006-12-13 23:19:00,155.33,155.33,155.325,155.33,113099996.0
2006-12-13 23:20:00,155.338,155.338,155.328,155.328,85600000.0
2006-12-13 23:21:00,155.327,155.33,155.319,155.325,56100000.0
2006-12-13 23:22:00,155.328,155.329,155.319,155.329,109199998.0
2006-12-13 23:23:00,155.328,155.332,155.32,155.328,83300001.0
2006-12-13 23:24:00,155.309,155.337,155.309,155.337,80300002.0
2006-12-13 23:25:00,155.338,155.338,155.329,155.335,69900000.0
2006-12-13 23:26:00,155.329,155.329,155.319,155.325,126799999.0
2006-12-13 23:27:00,155.338,155.338,155.337,155.337,13600000.0
2006-12-13 23:28:00,155.345,155.35,155.341,155.349,104299998.0
2006-12-13 23:29:00,155.352,155.352,155.335,155.346,144699999.0
2006-12-13 23:30:00,155.352,155.352,155.342,155.344,80099999.0
2006-12-13 23:31:00,155.349,155.349,155.341,155.341,48800000.0
2006-12-13 23:32:00,155.338,155.348,155.335,155.337,141700001.0
2006-12-13 23:33:00,155.337,155.339,155.333,155.333,89999999.0
2006-12-13 23:34:00,155.334,155.348,155.331,155.342,75599998.0
2006-12-13 23:35:00,155.34,155.341,155.324,155.341,53600000.0
2006-12-13 23:36:00,155.332,155.336,155.321,155.33,114600003.0
2006-12-13 23:37:00,155.34,155.34,155.333,155.337,61600000.0
2006-12-13 23:38:00,155.333,155.355,155.333,155.345,166700002.0
2006-12-13 23:39:00,155.353,155.355,155.347,155.355,79699998.0
2006-12-13 23:40:00,155.35,155.356,155.342,155.342,82600000.0
2006-12-13 23:41:00,155.33,155.345,155.33,155.34,64800000.0
2006-12-13 23:42:00,155.339,155.358,155.333,155.355,154599998.0
2006-12-13 23:43:00,155.354,155.354,155.343,155.346,93600000.0
2006-12-13 23:44:00,155.342,155.344,155.325,155.325,99300001.0
2006-12-13 23:45:00,155.324,155.345,155.324,155.345,88000000.0
2006-12-13 23:46:00,155.343,155.356,155.337,155.356,78299997.0
2006-12-13 23:47:00,155.363,155.363,155.357,155.359,78999999.0
2006-12-13 23:48:00,155.343,155.354,155.34,155.348,78400000.0
2006-12-13 23:49:00,155.354,155.358,155.336,155.336,155699998.0
2006-12-13 23:50:00,155.347,155.352,155.343,155.349,85600000.0
2006-12-13 23:51:00,155.345,155.357,155.345,155.351,73700000.0
2006-12-13 23:52:00,155.351,155.357,155.334,155.351,64300000.0
2006-12-13 23:53:00,155.352,155.354,155.335,155.339,161800001.0
2006-12-13 23:54:00,155.342,155.342,155.325,155.336,98100000.0
2006-12-13 23:55:00,155.331,155.34,155.326,155.331,103799999.0
2006-12-13 23:56:00,155.339,155.352,155.338,155.346,126900002.0
2006-12-13 23:57:00,155.348,155.362,155.347,155.362,97300002.0
2006-12-13 23:58:00,155.356,155.356,155.354,155.354,52700000.0
2006-12-13 23:59:00,155.351,155.355,155.346,155.349,76400000.0
2006-12-14 00:00:00,155.331,155.333,155.312,155.332,232700000.0
2006-12-14 00:01:00,155.34,155.34,155.33,155.33,63899999.0
2006-12-14 00:02:00,155.331,155.347,155.331,155.347,55200001.0
2006-12-14 00:03:00,155.357,155.367,155.346,155.346,65300000.0
2006-12-14 00:04:00,155.35,155.362,155.338,155.349,154600001.0
2006-12-14 00:05:00,155.346,155.346,155.318,155.333,110199999.0
2006-12-14 00:06:00,155.332,155.332,155.32,155.328,16600000.0
2006-12-14 00:07:00,155.327,155.327,155.313,155.313,61600000.0
2006-12-14 00:08:00,155.305,155.317,155.305,155.305,83600002.0
2006-12-14 00:09:00,155.297,155.297,155.263,155.269,62400001.0
2006-12-14 00:10:00,155.275,155.29,155.275,155.29,116100002.0
2006-12-14 00:11:00,155.281,155.284,155.273,155.273,46400000.0
2006-12-14 00:12:00,155.278,155.288,155.274,155.287,101100002.0
2006-12-14 00:13:00,155.276,155.286,155.273,155.286,73199998.0
2006-12-14 00:14:00,155.275,155.275,155.264,155.265,66300000.0
2006-12-14 00:15:00,155.273,155.291,155.273,155.275,144299999.0
2006-12-14 00:16:00,155.277,155.303,155.277,155.292,178399998.0
2006-12-14 00:17:00,155.291,155.308,155.291,155.302,63700001.0
2006-12-14 00:18:00,155.294,155.294,155.28,155.28,93499999.0
2006-12-14 00:19:00,155.28,155.286,155.274,155.274,60699999.0
2006-12-14 00:20:00,155.274,155.281,155.265,155.27,140599998.0
2006-12-14 00:21:00,155.272,155.283,155.272,155.282,145599997.0
2006-12-14 00:22:00,155.29,155.303,155.288,155.29,91100000.0
2006-12-14 00:23:00,155.293,155.297,155.282,155.295,167499997.0
2006-12-14 00:24:00,155.297,155.302,155.285,155.3,90400000.0
2006-12-14 00:25:00,155.313,155.32,155.309,155.32,80999999.0
2006-12-14 00:26:00,155.318,155.319,155.314,155.314,37100000.0
2006-12-14 00:27:00,155.3,155.3,155.265,155.296,66900000.0
2006-12-14 00:28:00,155.283,155.288,155.275,155.275,62400000.0
2006-12-14 00:29:00,155.301,155.306,155.287,155.287,79100002.0
2006-12-14 00:30:00,155.265,155.277,155.258,155.262,76300001.0
2006-12-14 00:31:00,155.236,155.251,155.236,155.238,58900000.0
2006-12-14 00:32:00,155.24,155.249,155.235,155.238,155900003.0
2006-12-14 00:33:00,155.231,155.231,155.206,155.218,51500000.0
2006-12-14 00:34:00,155.222,155.222,155.194,155.201,90700000.0
2006-12-14 00:35:00,155.2,155.213,155.199,155.2,62699999.0
2006-12-14 00:36:00,155.188,155.188,155.166,155.166,130800001.0
2006-12-14 00:37:00,155.16,155.186,155.16,155.182,109999999.0
2006-12-14 00:38:00,155.181,155.19,155.171,155.171,94000000.0
2006-12-14 00:39:00,155.173,155.197,155.164,155.195,100800000.0
2006-12-14 00:40:00,155.188,155.195,155.176,155.195,76199998.0
2006-12-14 00:41:00,155.198,155.206,155.185,155.206,116999999.0
2006-12-14 00:42:00,155.203,155.211,155.193,155.193,97899999.0
2006-12-14 00:43:00,155.203,155.231,155.203,155.218,133400001.0
2006-12-14 00:44:00,155.223,155.233,155.213,155.233,59099999.0
2006-12-14 00:45:00,155.263,155.263,155.249,155.25,48800000.0
2006-12-14 00:46:00,155.247,155.247,155.23,155.23,83600001.0
2006-12-14 00:47:00,155.234,155.234,155.224,155.226,121500001.0
2006-12-14 00:48:00,155.236,155.243,155.23,155.237,48300000.0
2006-12-14 00:49:00,155.22,155.221,155.203,155.22,104699998.0
2006-12-14 00:50:00,155.212,155.221,155.212,155.213,64000001.0
2006-12-14 00:51:00,155.219,155.222,155.21,155.214,103200000.0
2006-12-14 00:52:00,155.213,155.233,155.213,155.223,85600000.0
2006-12-14 00:53:00,155.219,155.219,155.203,155.203,30100000.0
2006-12-14 00:54:00,155.204,155.225,155.204,155.211,71700000.0
2006-12-14 00:55:00,155.204,155.215,155.2,155.2,140100000.0
2006-12-14 00:56:00,155.199,155.209,155.185,155.185,45000000.0
2006-12-14 00:57:00,155.19,155.199,155.161,155.182,125199999.0
2006-12-14 00:58:00,155.186,155.186,155.175,155.18,71800000.0
2006-12-14 00:59:00,155.18,155.187,155.174,155.179,65300001.0
2006-12-14 01:00:00,155.18,155.187,155.171,155.185,164200001.0
2006-12-14 01:01:00,155.186,155.189,155.177,155.189,89500000.0
2006-12-14 01:02:00,155.192,155.199,155.185,155.197,99900001.0
2006-12-14 01:03:00,155.183,155.195,155.183,155.195,114600003.0
2006-12-14 01:04:00,155.188,155.191,155.18,155.182,225399999.0
2006-12-14 01:05:00,155.179,155.192,155.175,155.191,23400000.0
2006-12-14 01:06:00,155.198,155.198,155.176,155.177,73800000.0
2006-12-14 01:07:00,155.188,155.197,155.184,155.197,118999998.0
2006-12-14 01:08:00,155.199,155.213,155.199,155.204,197100001.0
2006-12-14 01:09:00,155.198,155.218,155.195,155.218,64500001.0
2006-12-14 01:10:00,155.221,155.221,155.198,155.202,146300001.0
2006-12-14 01:11:00,155.196,155.213,155.196,155.213,75999999.0
2006-12-14 01:12:00,155.227,155.227,155.197,155.203,142099999.0
2006-12-14 01:13:00,155.204,155.218,155.204,155.218,106299999.0
2006-12-14 01:14:00,155.216,155.216,155.198,155.198,15200000.0
2006-12-14 01:15:00,155.208,155.21,155.2,155.2,56400000.0
2006-12-14 01:16:00,155.207,155.213,155.198,155.207,213099997.0
2006-12-14 01:17:00,155.194,155.201,155.173,155.173,137700001.0
2006-12-14 01:18:00,155.184,155.192,155.183,155.183,141400000.0
2006-12-14 01:19:00,155.182,155.186,155.178,155.178,30500000.0
2006-12-14 01:20:00,155.183,155.2,155.183,155.2,74399998.0
2006-12-14 01:21:00,155.178,155.197,155.177,155.179,167899997.0
2006-12-14 01:22:00,155.178,155.202,155.178,155.201,88600001.0
2006-12-14 01:23:00,155.202,155.217,155.202,155.205,100900000.0
2006-12-14 01:24:00,155.197,155.21,155.192,155.197,88899999.0
2006-12-14 01:25:00,155.192,155.192,155.186,155.186,12000000.0
2006-12-14 01:26:00,155.186,155.196,155.173,155.19,123200001.0
2006-12-14 01:27:00,155.198,155.207,155.197,155.207,46400000.0
2006-12-14 01:28:00,155.201,155.201,155.187,155.194,33800000.0
2006-12-14 01:29:00,155.203,155.203,155.186,155.186,69500000.0
2006-12-14 01:30:00,155.183,155.185,155.17,155.184,160599996.0
2006-12-14 01:31:00,155.18,155.193,155.18,155.193,182100000.0
2006-12-14 01:32:00,155.185,155.19,155.178,155.19,55000001.0
2006-12-14 01:33:00,155.185,155.198,155.185,155.188,160999999.0
2006-12-14 01:34:00,155.194,155.194,155.173,155.185,137900001.0
2006-12-14 01:35:00,155.195,155.195,155.185,155.195,97899999.0
2006-12-14 01:36:00,155.19,155.195,155.19,155.19,32200000.0
2006-12-14 01:37:00,155.188,155.191,155.183,155.186,99200000.0
2006-12-14 01:38:00,155.187,155.191,155.184,155.189,55200001.0
2006-12-14 01:39:00,155.192,155.192,155.176,155.181,41400000.0
2006-12-14 01:40:00,155.18,155.18,155.172,155.18,44300000.0
2006-12-14 01:41:00,155.177,155.187,155.173,155.184,114000001.0
2006-12-14 01:42:00,155.19,155.19,155.18,155.185,119199999.0
2006-12-14 01:43:00,155.177,155.198,155.177,155.196,41199999.0
2006-12-14 01:44:00,155.196,155.198,155.182,155.182,115399997.0
2006-12-14 01:45:00,155.18,155.203,155.18,155.198,53699999.0
2006-12-14 01:46:00,155.188,155.193,155.184,155.193,71000000.0
2006-12-14 01:47:00,155.188,155.202,155.183,155.202,81600000.0
2006-12-14 01:48:00,155.193,155.201,155.193,155.201,79100002.0
2006-12-14 01:49:00,155.199,155.201,155.185,155.196,46600000.0
2006-12-14 01:50:00,155.19,155.205,155.19,155.205,135799998.0
2006-12-14 01:51:00,155.207,155.207,155.188,155.193,95200002.0
2006-12-14 01:52:00,155.198,155.211,155.198,155.206,39000000.0
2006-12-14 01:53:00,155.205,155.205,155.19,155.193,154899999.0
2006-12-14 01:54:00,155.192,155.195,155.182,155.182,79700001.0
2006-12-14 01:55:00,155.192,155.192,155.176,155.192,87699998.0
2006-12-14 01:56:00,155.184,155.184,155.16,155.18,119400001.0
2006-12-14 01:57:00,155.192,155.198,155.192,155.198,20000000.0
2006-12-14 01:58:00,155.21,155.21,155.183,155.21,92200000.0
2006-12-14 01:59:00,155.208,155.208,155.166,155.173,88099999.0
2006-12-14 02:00:00,155.169,155.176,155.156,155.176,121399998.0
2006-12-14 02:01:00,155.19,155.19,155.171,155.172,104299999.0
2006-12-14 02:02:00,155.187,155.201,155.172,155.172,80800000.0
2006-12-14 02:03:00,155.175,155.185,155.17,155.171,75700000.0
2006-12-14 02:04:00,155.176,155.195,155.176,155.195,156300002.0
2006-12-14 02:05:00,155.181,155.186,155.174,155.174,116700001.0
2006-12-14 02:06:00,155.183,155.198,155.183,155.19,111800001.0
2006-12-14 02:07:00,155.192,155.213,155.192,155.198,153600000.0
2006-12-14 02:08:00,155.207,155.222,155.207,155.219,111799999.0
2006-12-14 02:09:00,155.222,155.238,155.214,155.238,72700000.0
2006-12-14 02:10:00,155.23,155.239,155.219,155.23,126499998.0
2006-12-14 02:11:00,155.234,155.258,155.234,155.256,46000000.0
2006-12-14 02:12:00,155.243,155.243,155.229,155.237,98899998.0
2006-12-14 02:13:00,155.245,155.252,155.245,155.249,71900000.0
2006-12-14 02:14:00,155.244,155.251,155.226,155.226,111600000.0
2006-12-14 02:15:00,155.234,155.239,155.216,155.216,53900000.0
2006-12-14 02:16:00,155.212,155.236,155.212,155.236,84300002.0
2006-12-14 02:17:00,155.25,155.256,155.246,155.252,214200001.0
2006-12-14 02:18:00,155.248,155.25,155.241,155.25,116499998.0
2006-12-14 02:19:00,155.251,155.258,155.224,155.224,80400000.0
2006-12-14 02:20:00,155.237,155.237,155.216,155.22,116800000.0
2006-12-14 02:21:00,155.228,155.232,155.219,155.224,74900000.0
2006-12-14 02:22:00,155.223,155.228,155.213,155.221,65500000.0
2006-12-14 02:23:00,155.213,155.213,155.187,155.187,55999999.0
2006-12-14 02:24:00,155.191,155.193,155.173,155.173,254099999.0
2006-12-14 02:25:00,155.177,155.181,155.162,155.18,102200000.0
2006-12-14 02:26:00,155.186,155.186,155.177,155.183,87600000.0
2006-12-14 02:27:00,155.183,155.187,155.182,155.182,179300002.0
2006-12-14 02:28:00,155.179,155.185,155.172,155.172,61599999.0
2006-12-14 02:29:00,155.164,155.174,155.161,155.161,139499999.0
2006-12-14 02:30:00,155.16,155.168,155.159,155.168,29900000.0
2006-12-14 02:31:00,155.18,155.18,155.166,155.172,87199999.0
2006-12-14 02:32:00,155.158,155.158,155.145,155.149,65900001.0
2006-12-14 02:33:00,155.143,155.144,155.136,155.144,58999999.0
2006-12-14 02:34:00,155.133,155.15,155.122,155.15,69800000.0
2006-12-14 02:35:00,155.156,155.164,155.149,155.164,94499998.0
2006-12-14 02:36:00,155.162,155.168,155.156,155.16,130599995.0
2006-12-14 02:37:00,155.16,155.16,155.16,155.16,73800002.0
2006-12-14 02:38:00,155.162,155.169,155.153,155.165,77500000.0
2006-12-14 02:39:00,155.169,155.17,155.155,155.16,62800000.0
2006-12-14 02:40:00,155.16,155.165,155.156,155.157,136200000.0
2006-12-14 02:41:00,155.156,155.156,155.156,155.156,9400000.0
2006-12-14 02:42:00,155.154,155.17,155.154,155.167,35899999.0
2006-12-14 02:43:00,155.167,155.175,155.161,155.161,83100001.0
2006-12-14 02:44:00,155.155,155.165,155.152,155.165,129100003.0
2006-12-14 02:45:00,155.167,155.176,155.163,155.169,78100000.0
2006-12-14 02:46:00,155.175,155.18,155.17,155.172,111900004.0
2006-12-14 02:47:00,155.168,155.168,155.137,155.159,126100000.0
2006-12-14 02:48:00,155.166,155.166,155.162,155.166,53900000.0
2006-12-14 02:49:00,155.164,155.177,155.164,155.177,84000001.0
2006-12-14 02:50:00,155.173,155.173,155.161,155.161,75100000.0
2006-12-14 02:51:00,155.167,155.179,155.166,155.166,93300000.0
2006-12-14 02:52:00,155.167,155.175,155.165,155.175,57400000.0
2006-12-14 02:53:00,155.175,155.184,155.17,155.182,100300001.0
2006-12-14 02:54:00,155.171,155.185,155.171,155.178,135700003.0
2006-12-14 02:55:00,155.185,155.208,155.185,155.188,58500000.0
2006-12-14 02:56:00,155.192,155.196,155.184,155.187,133900001.0
2006-12-14 02:57:00,155.199,155.2,155.18,155.19,97200000.0
2006-12-14 02:58:00,155.188,155.19,155.18,155.19,47200000.0
2006-12-14 02:59:00,155.186,155.197,155.178,155.187,183500000.0
2006-12-14 03:00:00,155.192,155.192,155.175,155.188,110799997.0
2006-12-14 03:01:00,155.193,155.203,155.192,155.203,136700000.0
2006-12-14 03:02:00,155.2,155.206,155.195,155.206,157600000.0
2006-12-14 03:03:00,155.21,155.21,155.203,155.208,133699999.0
2006-12-14 03:04:00,155.2,155.2,155.2,155.2,58300000.0
2006-12-14 03:05:00,155.208,155.208,155.191,155.207,290800000.0
2006-12-14 03:06:00,155.207,155.207,155.181,155.181,130600001.0
2006-12-14 03:07:00,155.184,155.184,155.157,155.16,70800000.0
2006-12-14 03:08:00,155.155,155.155,155.124,155.124,87600000.0
2006-12-14 03:09:00,155.12,155.133,155.12,155.127,61999998.0
2006-12-14 03:10:00,155.12,155.126,155.117,155.117,164800001.0
2006-12-14 03:11:00,155.12,155.132,155.12,155.132,25200000.0
2006-12-14 03:12:00,155.134,155.156,155.133,155.153,126999997.0
2006-12-14 03:13:00,155.158,155.158,155.143,155.148,39700000.0
2006-12-14 03:14:00,155.133,155.146,155.13,155.14,141399998.0
2006-12-14 03:15:00,155.145,155.148,155.138,155.148,49100000.0
2006-12-14 03:16:00,155.15,155.158,155.142,155.157,77700000.0
2006-12-14 03:17:00,155.162,155.162,155.144,155.149,36099999.0
2006-12-14 03:18:00,155.146,155.156,155.146,155.152,149800004.0
2006-12-14 03:19:00,155.144,155.155,155.144,155.152,62399999.0
2006-12-14 03:20:00,155.147,155.161,155.144,155.153,103099999.0
2006-12-14 03:21:00,155.17,155.175,155.152,155.172,122599998.0
2006-12-14 03:22:00,155.167,155.167,155.149,155.152,56299999.0
2006-12-14 03:23:00,155.147,155.154,155.131,155.131,59500000.0
2006-12-14 03:24:00,155.132,155.139,155.124,155.124,111100001.0
2006-12-14 03:25:00,155.122,155.131,155.119,155.122,135499999.0
2006-12-14 03:26:00,155.124,155.124,155.09,155.099,35100001.0
2006-12-14 03:27:00,155.108,155.117,155.108,155.117,9600000.0
2006-12-14 03:28:00,155.117,155.117,155.104,155.115,71800000.0
2006-12-14 03:29:00,155.105,155.105,155.088,155.096,78799999.0
2006-12-14 03:30:00,155.092,155.11,155.091,155.11,102299999.0
2006-12-14 03:31:00,155.108,155.108,155.101,155.105,36000000.0
2006-12-14 03:32:00,155.106,155.108,155.101,155.102,77999998.0
2006-12-14 03:33:00,155.098,155.1,155.081,155.088,111699999.0
2006-12-14 03:34:00,155.083,155.105,155.083,155.104,86099997.0
2006-12-14 03:35:00,155.101,155.101,155.086,155.086,35200000.0
2006-12-14 03:36:00,155.093,155.101,155.083,155.083,100300001.0
2006-12-14 03:37:00,155.087,155.109,155.087,155.105,61199999.0
2006-12-14 03:38:00,155.109,155.109,155.089,155.103,142299996.0
2006-12-14 03:39:00,155.112,155.112,155.096,155.096,123900002.0
2006-12-14 03:40:00,155.102,155.104,155.084,155.084,62400000.0
2006-12-14 03:41:00,155.068,155.069,155.064,155.069,64800000.0
2006-12-14 03:42:00,155.064,155.081,155.064,155.076,115000000.0
2006-12-14 03:43:00,155.081,155.081,155.079,155.079,8800000.0
2006-12-14 03:44:00,155.088,155.088,155.078,155.083,117199998.0
2006-12-14 03:45:00,155.092,155.103,155.089,155.103,40299999.0
2006-12-14 03:46:00,155.1,155.1,155.082,155.093,47000001.0
2006-12-14 03:47:00,155.087,155.108,155.087,155.098,71599999.0
2006-12-14 03:48:00,155.098,155.104,155.093,155.099,88000000.0
2006-12-14 03:49:00,155.096,155.096,155.094,155.094,38300000.0
2006-12-14 03:50:00,155.096,155.096,155.089,155.089,19600000.0
2006-12-14 03:51:00,155.091,155.091,155.084,155.084,31099999.0
2006-12-14 03:52:00,155.074,155.074,155.071,155.071,15200000.0
2006-12-14 03:53:00,155.07,155.077,155.07,155.077,43900000.0
2006-12-14 03:54:00,155.076,155.083,155.074,155.08,51200000.0
2006-12-14 03:55:00,155.078,155.089,155.076,155.081,74500000.0
2006-12-14 03:56:00,155.071,155.077,155.068,155.075,34400000.0
2006-12-14 03:57:00,155.08,155.084,155.073,155.084,100699999.0
2006-12-14 03:58:00,155.089,155.092,155.087,155.088,93500001.0
2006-12-14 03:59:00,155.086,155.098,155.086,155.098,69500000.0
2006-12-14 04:00:00,155.105,155.105,155.094,155.094,113900000.0
2006-12-14 04:01:00,155.092,155.093,155.076,155.087,74500001.0
2006-12-14 04:02:00,155.083,155.083,155.07,155.071,75199999.0
2006-12-14 04:03:00,155.078,155.082,155.065,155.065,81399999.0
2006-12-14 04:04:00,155.071,155.092,155.071,155.092,97100001.0
2006-12-14 04:05:00,155.101,155.114,155.1,155.114,81999998.0
2006-12-14 04:06:00,155.122,155.14,155.122,155.134,61499999.0
2006-12-14 04:07:00,155.132,155.145,155.119,155.145,100200000.0
2006-12-14 04:08:00,155.157,155.157,155.134,155.14,46399999.0
2006-12-14 04:09:00,155.138,155.156,155.138,155.148,130900000.0
2006-12-14 04:10:00,155.152,155.166,155.15,155.166,63899998.0
2006-12-14 04:11:00,155.156,155.156,155.137,155.14,99599999.0
2006-12-14 04:12:00,155.137,155.153,155.137,155.144,36800000.0
2006-12-14 04:13:00,155.154,155.168,155.154,155.168,65600001.0
2006-12-14 04:14:00,155.168,155.181,155.158,155.181,77500001.0
2006-12-14 04:15:00,155.173,155.176,155.164,155.175,88300001.0
2006-12-14 04:16:00,155.161,155.166,155.152,155.152,145200003.0
2006-12-14 04:17:00,155.162,155.169,155.153,155.153,61299999.0
2006-12-14 04:18:00,155.145,155.15,155.145,155.148,30599999.0
2006-12-14 04:19:00,155.15,155.152,155.142,155.149,51000000.0
2006-12-14 04:20:00,155.158,155.16,155.153,155.153,104399998.0
2006-12-14 04:21:00,155.162,155.173,155.161,155.169,67800000.0
2006-12-14 04:22:00,155.157,155.165,155.15,155.16,52400000.0
2006-12-14 04:23:00,155.13,155.158,155.117,155.137,83899999.0
2006-12-14 04:24:00,155.156,155.161,155.154,155.159,113899998.0
2006-12-14 04:25:00,155.154,155.163,155.154,155.16,124100004.0
2006-12-14 04:26:00,155.163,155.171,155.161,155.164,56699999.0
2006-12-14 04:27:00,155.169,155.172,155.148,155.172,64100000.0
2006-12-14 04:28:00,155.18,155.183,155.161,155.164,126999996.0
2006-12-14 04:29:00,155.158,155.177,155.156,155.174,93000000.0
2006-12-14 04:30:00,155.18,155.18,155.136,155.15,123099998.0
2006-12-14 04:31:00,155.17,155.176,155.163,155.163,72300000.0
2006-12-14 04:32:00,155.168,155.173,155.16,155.173,64700001.0
2006-12-14 04:33:00,155.173,155.178,155.161,155.171,95899999.0
2006-12-14 04:34:00,155.174,155.174,155.163,155.168,74799999.0
2006-12-14 04:35:00,155.174,155.184,155.174,155.184,67499998.0
2006-12-14 04:36:00,155.174,155.185,155.174,155.177,79300001.0
2006-12-14 04:37:00,155.182,155.19,155.182,155.183,29600000.0
2006-12-14 04:38:00,155.188,155.188,155.181,155.183,129200001.0
2006-12-14 04:39:00,155.185,155.203,155.185,155.195,107899999.0
2006-12-14 04:40:00,155.202,155.203,155.194,155.203,105400000.0
2006-12-14 04:41:00,155.205,155.205,155.195,155.205,112299999.0
2006-12-14 04:42:00,155.202,155.202,155.189,155.198,75400002.0
2006-12-14 04:43:00,155.195,155.195,155.183,155.187,80599999.0
2006-12-14 04:44:00,155.19,155.201,155.187,155.187,104300000.0
2006-12-14 04:45:00,155.193,155.195,155.181,155.184,72900000.0
2006-12-14 04:46:00,155.187,155.195,155.185,155.185,33200000.0
2006-12-14 04:47:00,155.168,155.183,155.166,155.179,71500000.0
2006-12-14 04:48:00,155.185,155.185,155.18,155.18,90300002.0
2006-12-14 04:49:00,155.18,155.206,155.175,155.206,70700001.0
2006-12-14 04:50:00,155.207,155.21,155.196,155.202,149999997.0
2006-12-14 04:51:00,155.203,155.203,155.188,155.191,101500000.0
2006-12-14 04:52:00,155.182,155.203,155.182,155.203,46400000.0
2006-12-14 04:53:00,155.202,155.202,155.198,155.198,84599998.0
2006-12-14 04:54:00,155.194,155.2,155.183,155.183,65400002.0
2006-12-14 04:55:00,155.18,155.185,155.174,155.176,195600002.0
2006-12-14 04:56:00,155.182,155.185,155.17,155.182,86700000.0
2006-12-14 04:57:00,155.186,155.195,155.18,155.193,107300001.0
2006-12-14 04:58:00,155.198,155.202,155.186,155.202,78600001.0
2006-12-14 04:59:00,155.195,155.201,155.185,155.185,116099999.0
2006-12-14 05:00:00,155.178,155.183,155.176,155.178,118200002.0
2006-12-14 05:01:00,155.177,155.189,155.171,155.18,77200000.0
2006-12-14 05:02:00,155.173,155.181,155.167,155.167,49600000.0
2006-12-14 05:03:00,155.172,155.172,155.157,155.157,100100001.0
2006-12-14 05:04:00,155.163,155.164,155.158,155.161,142699997.0
2006-12-14 05:05:00,155.159,155.186,155.159,155.181,151500000.0
2006-12-14 05:06:00,155.18,155.186,155.179,155.179,49200000.0
2006-12-14 05:07:00,155.174,155.181,155.174,155.181,83900002.0
2006-12-14 05:08:00,155.185,155.198,155.185,155.192,75799998.0
2006-12-14 05:09:00,155.192,155.192,155.175,155.178,61600000.0
2006-12-14 05:10:00,155.167,155.167,155.16,155.166,125700002.0
2006-12-14 05:11:00,155.177,155.177,155.162,155.162,121000003.0
2006-12-14 05:12:00,155.164,155.175,155.164,155.175,64499999.0
2006-12-14 05:13:00,155.182,155.182,155.168,155.172,37600000.0
2006-12-14 05:14:00,155.181,155.181,155.161,155.169,91599999.0
2006-12-14 05:15:00,155.171,155.171,155.164,155.164,20800000.0
2006-12-14 05:16:00,155.162,155.17,155.156,155.165,38200000.0
2006-12-14 05:17:00,155.158,155.171,155.158,155.162,131800002.0
2006-12-14 05:18:00,155.165,155.17,155.16,155.164,70199999.0
2006-12-14 05:19:00,155.17,155.174,155.166,155.166,51100000.0
2006-12-14 05:20:00,155.171,155.171,155.165,155.17,72400000.0
2006-12-14 05:21:00,155.17,155.182,155.161,155.161,118200000.0
2006-12-14 05:22:00,155.168,155.187,155.168,155.183,85600001.0
2006-12-14 05:23:00,155.16,155.19,155.16,155.19,59799998.0
2006-12-14 05:24:00,155.193,155.193,155.183,155.185,66200001.0
2006-12-14 05:25:00,155.182,155.182,155.181,155.181,24800000.0
2006-12-14 05:26:00,155.192,155.195,155.176,155.186,70900000.0
2006-12-14 05:27:00,155.183,155.192,155.182,155.185,82000001.0
2006-12-14 05:28:00,155.197,155.199,155.182,155.191,194900003.0
2006-12-14 05:29:00,155.197,155.2,155.185,155.188,143599997.0
2006-12-14 05:30:00,155.19,155.198,155.186,155.187,115900000.0
2006-12-14 05:31:00,155.194,155.197,155.183,155.187,101099999.0
2006-12-14 05:32:00,155.192,155.198,155.18,155.182,117299999.0
2006-12-14 05:33:00,155.194,155.194,155.178,155.187,35999999.0
2006-12-14 05:34:00,155.185,155.192,155.185,155.192,31699999.0
2006-12-14 05:35:00,155.2,155.211,155.189,155.211,89600000.0
2006-12-14 05:36:00,155.203,155.21,155.201,155.201,113500002.0
2006-12-14 05:37:00,155.204,155.219,155.204,155.21,133899999.0
2006-12-14 05:38:00,155.21,155.21,155.21,155.21,35200000.0
2006-12-14 05:39:00,155.21,155.21,155.21,155.21,33600000.0
2006-12-14 05:40:00,155.21,155.213,155.195,155.205,109099999.0
2006-12-14 05:41:00,155.203,155.214,155.203,155.211,79900000.0
2006-12-14 05:42:00,155.228,155.228,155.22,155.22,62300000.0
2006-12-14 05:43:00,155.222,155.222,155.205,155.205,29900000.0
2006-12-14 05:44:00,155.206,155.219,155.206,155.211,88300000.0
2006-12-14 05:45:00,155.214,155.229,155.214,155.228,95900002.0
2006-12-14 05:46:00,155.222,155.225,155.222,155.222,25899999.0
2006-12-14 05:47:00,155.222,155.227,155.22,155.221,71700002.0
2006-12-14 05:48:00,155.225,155.225,155.212,155.225,111199999.0
2006-12-14 05:49:00,155.23,155.23,155.209,155.216,117499999.0
2006-12-14 05:50:00,155.217,155.219,155.21,155.219,159100005.0
2006-12-14 05:51:00,155.214,155.214,155.212,155.212,40799999.0
2006-12-14 05:52:00,155.204,155.225,155.204,155.21,30400000.0
2006-12-14 05:53:00,155.205,155.218,155.198,155.207,63600000.0
2006-12-14 05:54:00,155.209,155.216,155.201,155.216,113799996.0
2006-12-14 05:55:00,155.218,155.218,155.204,155.208,207800001.0
2006-12-14 05:56:00,155.223,155.223,155.215,155.215,35599999.0
2006-12-14 05:57:00,155.225,155.227,155.217,155.227,55200000.0
2006-12-14 05:58:00,155.234,155.236,155.225,155.23,81899998.0
2006-12-14 05:59:00,155.229,155.241,155.223,155.223,129500000.0
2006-12-14 06:00:00,155.231,155.238,155.224,155.238,80000000.0
2006-12-14 06:01:00,155.242,155.244,155.234,155.234,95499999.0
2006-12-14 06:02:00,155.23,155.235,155.226,155.226,51200000.0
2006-12-14 06:03:00,155.227,155.235,155.225,155.225,193599999.0
2006-12-14 06:04:00,155.233,155.243,155.23,155.23,79899999.0
2006-12-14 06:05:00,155.236,155.243,155.23,155.243,41700000.0
2006-12-14 06:06:00,155.24,155.247,155.232,155.232,261700001.0
2006-12-14 06:07:00,155.224,155.251,155.224,155.246,112200001.0
2006-12-14 06:08:00,155.254,155.254,155.235,155.247,72800001.0
2006-12-14 06:09:00,155.24,155.249,155.231,155.233,55500000.0
2006-12-14 06:10:00,155.235,155.243,155.235,155.235,77500001.0
2006-12-14 06:11:00,155.242,155.244,155.225,155.244,58400000.0
2006-12-14 06:12:00,155.244,155.247,155.242,155.247,139999998.0
2006-12-14 06:13:00,155.252,155.263,155.246,155.257,144600000.0
2006-12-14 06:14:00,155.27,155.275,155.261,155.27,105599998.0
2006-12-14 06:15:00,155.282,155.302,155.282,155.3,43500001.0
2006-12-14 06:16:00,155.32,155.326,155.304,155.304,101399999.0
2006-12-14 06:17:00,155.303,155.303,155.284,155.295,98400000.0
2006-12-14 06:18:00,155.276,155.285,155.276,155.285,92000002.0
2006-12-14 06:19:00,155.297,155.3,155.28,155.3,115600003.0
2006-12-14 06:20:00,155.303,155.312,155.287,155.312,38399999.0
2006-12-14 06:21:00,155.314,155.322,155.305,155.322,67300000.0
2006-12-14 06:22:00,155.311,155.325,155.308,155.325,82900000.0
2006-12-14 06:23:00,155.331,155.331,155.315,155.32,124499999.0
2006-12-14 06:24:00,155.329,155.33,155.314,155.324,131499999.0
2006-12-14 06:25:00,155.313,155.323,155.301,155.315,78700002.0
2006-12-14 06:26:00,155.318,155.318,155.312,155.312,58900002.0
2006-12-14 06:27:00,155.315,155.318,155.309,155.318,95600000.0
2006-12-14 06:28:00,155.311,155.33,155.305,155.321,49200000.0
2006-12-14 06:29:00,155.326,155.359,155.326,155.35,109899997.0
2006-12-14 06:30:00,155.343,155.343,155.328,155.328,96300002.0
2006-12-14 06:31:00,155.343,155.343,155.332,155.335,55200000.0
2006-12-14 06:32:00,155.338,155.34,155.33,155.337,103199999.0
2006-12-14 06:33:00,155.34,155.343,155.34,155.34,73199999.0
2006-12-14 06:34:00,155.341,155.359,155.341,155.343,58600000.0
2006-12-14 06:35:00,155.348,155.371,155.348,155.371,107799998.0
2006-12-14 06:36:00,155.377,155.395,155.377,155.385,65100000.0
2006-12-14 06:37:00,155.399,155.406,155.389,155.406,43700000.0
2006-12-14 06:38:00,155.405,155.405,155.39,155.39,58500000.0
2006-12-14 06:39:00,155.406,155.409,155.406,155.409,21600000.0
2006-12-14 06:40:00,155.41,155.417,155.39,155.39,110199999.0
2006-12-14 06:41:00,155.387,155.406,155.387,155.406,45600000.0
2006-12-14 06:42:00,155.405,155.406,155.394,155.399,74899999.0
2006-12-14 06:43:00,155.398,155.398,155.366,155.366,104700003.0
2006-12-14 06:44:00,155.38,155.385,155.376,155.376,62900001.0
2006-12-14 06:45:00,155.375,155.386,155.375,155.386,149400000.0
2006-12-14 06:46:00,155.379,155.397,155.372,155.388,103500000.0
2006-12-14 06:47:00,155.392,155.392,155.388,155.388,7200000.0
2006-12-14 06:48:00,155.385,155.388,155.383,155.383,142599999.0
2006-12-14 06:49:00,155.384,155.392,155.381,155.381,94200001.0
2006-12-14 06:50:00,155.387,155.387,155.369,155.375,82600001.0
2006-12-14 06:51:00,155.371,155.38,155.367,155.37,55700000.0
2006-12-14 06:52:00,155.367,155.371,155.352,155.352,99600001.0
2006-12-14 06:53:00,155.355,155.355,155.355,155.355,16800000.0
2006-12-14 06:54:00,155.352,155.352,155.337,155.337,108800000.0
2006-12-14 06:55:00,155.336,155.35,155.336,155.345,169399997.0
2006-12-14 06:56:00,155.355,155.359,155.341,155.358,96099998.0
2006-12-14 06:57:00,155.357,155.359,155.346,155.359,102100002.0
2006-12-14 06:58:00,155.359,155.371,155.359,155.366,166000002.0
2006-12-14 06:59:00,155.365,155.365,155.355,155.36,117799999.0
2006-12-14 07:00:00,155.368,155.372,155.361,155.362,169600002.0
2006-12-14 07:01:00,155.355,155.37,155.355,155.362,111099999.0
2006-12-14 07:02:00,155.36,155.365,155.351,155.353,175300000.0
2006-12-14 07:03:00,155.353,155.364,155.353,155.359,58700000.0
2006-12-14 07:04:00,155.355,155.355,155.338,155.338,125299999.0
2006-12-14 07:05:00,155.325,155.339,155.319,155.327,118300000.0
2006-12-14 07:06:00,155.332,155.343,155.332,155.336,107500000.0
2006-12-14 07:07:00,155.34,155.34,155.325,155.33,92300001.0
2006-12-14 07:08:00,155.326,155.326,155.297,155.307,107000002.0
2006-12-14 07:09:00,155.306,155.307,155.291,155.3,79200001.0
2006-12-14 07:10:00,155.307,155.31,155.3,155.3,57600001.0
2006-12-14 07:11:00,155.302,155.307,155.297,155.3,162500001.0
2006-12-14 07:12:00,155.302,155.309,155.302,155.303,71500000.0
2006-12-14 07:13:00,155.294,155.294,155.284,155.289,159399998.0
2006-12-14 07:14:00,155.285,155.31,155.285,155.31,131000000.0
2006-12-14 07:15:00,155.302,155.307,155.284,155.284,71100000.0
2006-12-14 07:16:00,155.272,155.289,155.271,155.285,53600000.0
2006-12-14 07:17:00,155.283,155.302,155.279,155.302,28000000.0
2006-12-14 07:18:00,155.293,155.296,155.28,155.285,54300001.0
2006-12-14 07:19:00,155.283,155.288,155.282,155.288,67900000.0
2006-12-14 07:20:00,155.28,155.288,155.273,155.28,40900000.0
2006-12-14 07:21:00,155.28,155.282,155.274,155.275,56500002.0
2006-12-14 07:22:00,155.273,155.273,155.259,155.259,63200000.0
2006-12-14 07:23:00,155.267,155.272,155.262,155.272,39500000.0
2006-12-14 07:24:00,155.27,155.283,155.268,155.283,32400000.0
2006-12-14 07:25:00,155.287,155.305,155.286,155.286,120600003.0
2006-12-14 07:26:00,155.294,155.305,155.287,155.29,99599999.0
2006-12-14 07:27:00,155.289,155.294,155.282,155.282,67099999.0
2006-12-14 07:28:00,155.293,155.297,155.293,155.295,51399999.0
2006-12-14 07:29:00,155.296,155.302,155.292,155.3,70300000.0
2006-12-14 07:30:00,155.301,155.307,155.297,155.303,110399999.0
2006-12-14 07:31:00,155.307,155.307,155.292,155.292,21600000.0
2006-12-14 07:32:00,155.282,155.297,155.282,155.285,53200000.0
2006-12-14 07:33:00,155.285,155.29,155.274,155.285,66399999.0
2006-12-14 07:34:00,155.285,155.285,155.277,155.285,94400000.0
2006-12-14 07:35:00,155.278,155.285,155.266,155.282,57700000.0
2006-12-14 07:36:00,155.288,155.302,155.285,155.296,119000002.0
2006-12-14 07:37:00,155.298,155.305,155.297,155.297,82600000.0
2006-12-14 07:38:00,155.293,155.303,155.29,155.299,120599998.0
2006-12-14 07:39:00,155.296,155.305,155.291,155.299,70400000.0
2006-12-14 07:40:00,155.294,155.299,155.29,155.299,115600001.0
2006-12-14 07:41:00,155.297,155.308,155.297,155.308,137600001.0
2006-12-14 07:42:00,155.298,155.301,155.292,155.298,66800001.0
2006-12-14 07:43:00,155.303,155.318,155.302,155.318,123000002.0
2006-12-14 07:44:00,155.314,155.314,155.295,155.301,83900000.0
2006-12-14 07:45:00,155.297,155.304,155.296,155.299,99400002.0
2006-12-14 07:46:00,155.311,155.312,155.311,155.312,16800000.0
2006-12-14 07:47:00,155.318,155.333,155.315,155.333,97699999.0
2006-12-14 07:48:00,155.325,155.336,155.316,155.322,145000004.0
2006-12-14 07:49:00,155.323,155.325,155.307,155.319,102600001.0
2006-12-14 07:50:00,155.315,155.332,155.312,155.325,84100001.0
2006-12-14 07:51:00,155.315,155.315,155.294,155.294,48000000.0
2006-12-14 07:52:00,155.288,155.294,155.273,155.282,65899999.0
2006-12-14 07:53:00,155.285,155.287,155.28,155.28,55700000.0
2006-12-14 07:54:00,155.276,155.286,155.276,155.286,9600000.0
2006-12-14 07:55:00,155.297,155.3,155.285,155.288,66100000.0
2006-12-14 07:56:00,155.283,155.295,155.278,155.28,83000002.0
2006-12-14 07:57:00,155.295,155.295,155.286,155.287,69800000.0
2006-12-14 07:58:00,155.293,155.295,155.286,155.29,92299999.0
2006-12-14 07:59:00,155.285,155.296,155.285,155.292,69100000.0
2006-12-14 08:00:00,155.283,155.288,155.273,155.288,80300000.0
2006-12-14 08:01:00,155.299,155.308,155.298,155.308,55900000.0
2006-12-14 08:02:00,155.305,155.314,155.305,155.312,58300000.0
2006-12-14 08:03:00,155.304,155.326,155.304,155.326,132999999.0
2006-12-14 08:04:00,155.335,155.335,155.325,155.328,172199996.0
2006-12-14 08:05:00,155.324,155.34,155.324,155.336,126499999.0
2006-12-14 08:06:00,155.336,155.342,155.331,155.337,79400002.0
2006-12-14 08:07:00,155.332,155.334,155.314,155.314,39200000.0
2006-12-14 08:08:00,155.305,155.313,155.298,155.299,91699999.0
2006-12-14 08:09:00,155.302,155.309,155.292,155.292,109199999.0
2006-12-14 08:10:00,155.297,155.297,155.289,155.293,35599999.0
2006-12-14 08:11:00,155.3,155.303,155.297,155.301,170200004.0
2006-12-14 08:12:00,155.297,155.297,155.285,155.285,79699999.0
2006-12-14 08:13:00,155.282,155.296,155.282,155.296,92699999.0
2006-12-14 08:14:00,155.303,155.313,155.303,155.31,90800000.0
2006-12-14 08:15:00,155.313,155.313,155.291,155.308,74099999.0
2006-12-14 08:16:00,155.308,155.308,155.306,155.308,27900000.0
2006-12-14 08:17:00,155.304,155.306,155.304,155.306,7400000.0
2006-12-14 08:18:00,155.304,155.312,155.304,155.308,63400000.0
2006-12-14 08:19:00,155.308,155.311,155.304,155.307,38400000.0
2006-12-14 08:20:00,155.308,155.308,155.295,155.295,54700001.0
2006-12-14 08:21:00,155.295,155.305,155.295,155.3,138799999.0
2006-12-14 08:22:00,155.3,155.312,155.3,155.312,91799998.0
2006-12-14 08:23:00,155.301,155.301,155.286,155.3,61499999.0
2006-12-14 08:24:00,155.304,155.307,155.303,155.307,47600000.0
2006-12-14 08:25:00,155.31,155.313,155.305,155.305,42400000.0
2006-12-14 08:26:00,155.315,155.315,155.31,155.313,52799999.0
2006-12-14 08:27:00,155.308,155.337,155.307,155.328,106600002.0
2006-12-14 08:28:00,155.338,155.338,155.324,155.328,77600001.0
2006-12-14 08:29:00,155.339,155.341,155.335,155.335,58700001.0
2006-12-14 08:30:00,155.329,155.333,155.322,155.322,79199999.0
2006-12-14 08:31:00,155.333,155.354,155.333,155.349,121599997.0
2006-12-14 08:32:00,155.352,155.352,155.334,155.343,33800000.0
2006-12-14 08:33:00,155.332,155.333,155.322,155.322,64600000.0
2006-12-14 08:34:00,155.315,155.325,155.315,155.32,149000003.0
2006-12-14 08:35:00,155.311,155.328,155.31,155.328,76700000.0
2006-12-14 08:36:00,155.327,155.327,155.321,155.321,144599996.0
2006-12-14 08:37:00,155.32,155.32,155.304,155.32,152999997.0
2006-12-14 08:38:00,155.324,155.328,155.304,155.304,79700001.0
2006-12-14 08:39:00,155.302,155.31,155.296,155.299,94900001.0
2006-12-14 08:40:00,155.293,155.295,155.279,155.291,71900000.0
2006-12-14 08:41:00,155.29,155.301,155.287,155.295,131500002.0
2006-12-14 08:42:00,155.294,155.304,155.294,155.3,88200001.0
2006-12-14 08:43:00,155.298,155.311,155.298,155.302,53900000.0
2006-12-14 08:44:00,155.319,155.324,155.307,155.309,111300001.0
2006-12-14 08:45:00,155.305,155.311,155.293,155.297,125500000.0
2006-12-14 08:46:00,155.312,155.323,155.303,155.314,139700003.0
2006-12-14 08:47:00,155.317,155.317,155.299,155.313,102000001.0
2006-12-14 08:48:00,155.31,155.32,155.303,155.303,126799997.0
2006-12-14 08:49:00,155.282,155.299,155.278,155.278,109099999.0
2006-12-14 08:50:00,155.276,155.276,155.256,155.266,116799997.0
2006-12-14 08:51:00,155.266,155.273,155.255,155.257,150900000.0
2006-12-14 08:52:00,155.252,155.258,155.248,155.255,88600001.0
2006-12-14 08:53:00,155.256,155.258,155.242,155.249,79100000.0
2006-12-14 08:54:00,155.252,155.255,155.243,155.243,46400000.0
2006-12-14 08:55:00,155.253,155.253,155.243,155.246,133399996.0
2006-12-14 08:56:00,155.25,155.256,155.244,155.244,67600000.0
2006-12-14 08:57:00,155.245,155.253,155.238,155.238,137800002.0
2006-12-14 08:58:00,155.237,155.244,155.234,155.234,137599998.0
2006-12-14 08:59:00,155.238,155.254,155.232,155.253,164799997.0
2006-12-14 09:00:00,155.252,155.26,155.25,155.25,126199999.0
2006-12-14 09:01:00,155.254,155.269,155.254,155.26,52800000.0
2006-12-14 09:02:00,155.261,155.269,155.259,155.268,59499998.0
2006-12-14 09:03:00,155.273,155.273,155.27,155.273,100399998.0
2006-12-14 09:04:00,155.268,155.286,155.266,155.274,46800000.0
2006-12-14 09:05:00,155.255,155.255,155.246,155.249,72200002.0
2006-12-14 09:06:00,155.252,155.276,155.252,155.272,76099999.0
2006-12-14 09:07:00,155.268,155.282,155.259,155.281,16500000.0
2006-12-14 09:08:00,155.29,155.293,155.272,155.279,86600001.0
2006-12-14 09:09:00,155.283,155.312,155.283,155.312,217000004.0
2006-12-14 09:10:00,155.298,155.309,155.294,155.309,98599999.0
2006-12-14 09:11:00,155.318,155.332,155.311,155.332,53000000.0
2006-12-14 09:12:00,155.328,155.328,155.315,155.321,104499999.0
2006-12-14 09:13:00,155.322,155.322,155.314,155.314,31900000.0
2006-12-14 09:14:00,155.315,155.324,155.292,155.293,145200003.0
2006-12-14 09:15:00,155.287,155.302,155.285,155.295,72599999.0
2006-12-14 09:16:00,155.287,155.298,155.287,155.298,28800000.0
2006-12-14 09:17:00,155.315,155.321,155.309,155.314,155300002.0
2006-12-14 09:18:00,155.322,155.329,155.316,155.323,122699998.0
2006-12-14 09:19:00,155.313,155.316,155.311,155.316,25900000.0
2006-12-14 09:20:00,155.3,155.315,155.298,155.307,155100000.0
2006-12-14 09:21:00,155.318,155.323,155.318,155.323,70599998.0
2006-12-14 09:22:00,155.332,155.345,155.325,155.33,66400001.0
2006-12-14 09:23:00,155.328,155.334,155.322,155.332,61100000.0
2006-12-14 09:24:00,155.347,155.358,155.343,155.347,69699999.0
2006-12-14 09:25:00,155.343,155.35,155.335,155.335,31800000.0
2006-12-14 09:26:00,155.328,155.328,155.319,155.32,102099999.0
2006-12-14 09:27:00,155.332,155.332,155.312,155.324,77400000.0
2006-12-14 09:28:00,155.317,155.325,155.306,155.325,69100002.0
2006-12-14 09:29:00,155.338,155.338,155.283,155.29,58400000.0
2006-12-14 09:30:00,155.292,155.306,155.292,155.306,70499999.0
2006-12-14 09:31:00,155.31,155.326,155.31,155.318,68600000.0
2006-12-14 09:32:00,155.302,155.325,155.302,155.325,111199998.0
2006-12-14 09:33:00,155.325,155.325,155.313,155.325,57400000.0
2006-12-14 09:34:00,155.33,155.341,155.322,155.322,77599999.0
2006-12-14 09:35:00,155.315,155.329,155.315,155.325,164700003.0
2006-12-14 09:36:00,155.332,155.337,155.325,155.33,61100000.0
2006-12-14 09:37:00,155.308,155.319,155.308,155.319,20300001.0
2006-12-14 09:38:00,155.311,155.318,155.311,155.318,63899999.0
2006-12-14 09:39:00,155.313,155.313,155.298,155.307,130199997.0
2006-12-14 09:40:00,155.312,155.312,155.303,155.303,78900000.0
2006-12-14 09:41:00,155.312,155.329,155.312,155.324,63499999.0
2006-12-14 09:42:00,155.33,155.352,155.33,155.35,102900000.0
2006-12-14 09:43:00,155.34,155.363,155.34,155.347,139900001.0
2006-12-14 09:44:00,155.349,155.372,155.349,155.364,129500002.0
2006-12-14 09:45:00,155.364,155.369,155.363,155.365,36400000.0
2006-12-14 09:46:00,155.367,155.372,155.363,155.363,44500000.0
2006-12-14 09:47:00,155.358,155.365,155.356,155.357,97800001.0
2006-12-14 09:48:00,155.357,155.364,155.354,155.363,73899999.0
2006-12-14 09:49:00,155.367,155.378,155.365,155.365,103099999.0
2006-12-14 09:50:00,155.364,155.367,155.356,155.36,64100000.0
2006-12-14 09:51:00,155.363,155.363,155.342,155.342,58500000.0
2006-12-14 09:52:00,155.337,155.343,155.33,155.33,118400001.0
2006-12-14 09:53:00,155.344,155.375,155.344,155.375,51000002.0
2006-12-14 09:54:00,155.388,155.388,155.379,155.379,29600000.0
2006-12-14 09:55:00,155.375,155.407,155.375,155.407,54300001.0
2006-12-14 09:56:00,155.406,155.406,155.387,155.394,211799997.0
2006-12-14 09:57:00,155.393,155.395,155.384,155.388,116700002.0
2006-12-14 09:58:00,155.388,155.388,155.375,155.375,104499998.0
2006-12-14 09:59:00,155.378,155.38,155.374,155.38,44599999.0
2006-12-14 10:00:00,155.388,155.408,155.388,155.405,53600000.0
2006-12-14 10:01:00,155.394,155.415,155.394,155.411,116700001.0
2006-12-14 10:02:00,155.417,155.44,155.417,155.423,147100001.0
2006-12-14 10:03:00,155.42,155.439,155.42,155.428,73500000.0
2006-12-14 10:04:00,155.414,155.444,155.414,155.432,115899997.0
2006-12-14 10:05:00,155.453,155.462,155.453,155.462,69099999.0
2006-12-14 10:06:00,155.499,155.554,155.499,155.55,111799998.0
2006-12-14 10:07:00,155.541,155.541,155.516,155.516,89800000.0
2006-12-14 10:08:00,155.519,155.523,155.478,155.481,138399999.0
2006-12-14 10:09:00,155.483,155.484,155.461,155.484,87300001.0
2006-12-14 10:10:00,155.49,155.49,155.443,155.443,28000000.0
2006-12-14 10:11:00,155.439,155.439,155.359,155.359,149600001.0
2006-12-14 10:12:00,155.353,155.371,155.341,155.354,169099998.0
2006-12-14 10:13:00,155.348,155.358,155.346,155.356,121000001.0
2006-12-14 10:14:00,155.35,155.355,155.345,155.355,101900000.0
2006-12-14 10:15:00,155.354,155.357,155.343,155.345,119100002.0
2006-12-14 10:16:00,155.35,155.366,155.348,155.357,92599997.0
2006-12-14 10:17:00,155.361,155.363,155.349,155.353,130300003.0
2006-12-14 10:18:00,155.358,155.365,155.33,155.33,46100000.0
2006-12-14 10:19:00,155.328,155.342,155.328,155.34,76000000.0
2006-12-14 10:20:00,155.335,155.335,155.314,155.32,95200001.0
2006-12-14 10:21:00,155.315,155.326,155.304,155.322,150299998.0
2006-12-14 10:22:00,155.324,155.332,155.3,155.33,110300001.0
2006-12-14 10:23:00,155.334,155.337,155.325,155.325,143599999.0
2006-12-14 10:24:00,155.325,155.325,155.298,155.298,96000000.0
2006-12-14 10:25:00,155.299,155.305,155.292,155.304,100000000.0
2006-12-14 10:26:00,155.297,155.302,155.293,155.293,119899999.0
2006-12-14 10:27:00,155.292,155.301,155.292,155.301,59099998.0
2006-12-14 10:28:00,155.287,155.302,155.277,155.302,107300000.0
2006-12-14 10:29:00,155.305,155.338,155.298,155.338,94300000.0
2006-12-14 10:30:00,155.329,155.346,155.324,155.346,108299998.0
2006-12-14 10:31:00,155.355,155.36,155.342,155.36,67000000.0
2006-12-14 10:32:00,155.367,155.382,155.367,155.38,50999999.0
2006-12-14 10:33:00,155.377,155.391,155.377,155.385,91200000.0
2006-12-14 10:34:00,155.377,155.383,155.365,155.365,54400000.0
2006-12-14 10:35:00,155.361,155.369,155.359,155.369,67100000.0
2006-12-14 10:36:00,155.365,155.366,155.353,155.363,266799999.0
2006-12-14 10:37:00,155.362,155.362,155.338,155.344,79900000.0
2006-12-14 10:38:00,155.352,155.367,155.352,155.366,73399999.0
2006-12-14 10:39:00,155.363,155.363,155.355,155.36,47600000.0
2006-12-14 10:40:00,155.36,155.36,155.35,155.356,77000000.0
2006-12-14 10:41:00,155.37,155.374,155.352,155.352,55900001.0
2006-12-14 10:42:00,155.361,155.365,155.355,155.355,54700000.0
2006-12-14 10:43:00,155.357,155.357,155.345,155.345,81600000.0
2006-12-14 10:44:00,155.35,155.365,155.344,155.365,108799999.0
2006-12-14 10:45:00,155.363,155.37,155.353,155.353,74900000.0
2006-12-14 10:46:00,155.357,155.357,155.348,155.35,45100000.0
2006-12-14 10:47:00,155.353,155.36,155.34,155.34,153399997.0
2006-12-14 10:48:00,155.336,155.358,155.336,155.352,121600001.0
2006-12-14 10:49:00,155.352,155.36,155.345,155.351,50300000.0
2006-12-14 10:50:00,155.353,155.368,155.353,155.361,124400001.0
2006-12-14 10:51:00,155.362,155.366,155.347,155.366,80699999.0
2006-12-14 10:52:00,155.351,155.359,155.349,155.355,70100000.0
2006-12-14 10:53:00,155.365,155.377,155.352,155.352,59999999.0
2006-12-14 10:54:00,155.357,155.391,155.356,155.391,168000001.0
2006-12-14 10:55:00,155.407,155.421,155.387,155.415,101600000.0
2006-12-14 10:56:00,155.44,155.469,155.44,155.465,78100000.0
2006-12-14 10:57:00,155.463,155.477,155.458,155.466,153199998.0
2006-12-14 10:58:00,155.459,155.467,155.451,155.451,56000000.0
2006-12-14 10:59:00,155.448,155.462,155.444,155.462,59899998.0
2006-12-14 11:00:00,155.471,155.471,155.43,155.43,59100000.0
2006-12-14 11:01:00,155.43,155.444,155.429,155.442,168000001.0
2006-12-14 11:02:00,155.431,155.449,155.43,155.44,179699998.0
2006-12-14 11:03:00,155.44,155.445,155.432,155.432,149899999.0
2006-12-14 11:04:00,155.432,155.444,155.432,155.432,69699999.0
2006-12-14 11:05:00,155.441,155.441,155.425,155.425,138600001.0
2006-12-14 11:06:00,155.419,155.422,155.41,155.41,70100000.0
2006-12-14 11:07:00,155.41,155.41,155.399,155.4,95900000.0
2006-12-14 11:08:00,155.4,155.4,155.39,155.398,32500000.0
2006-12-14 11:09:00,155.403,155.407,155.391,155.407,72199999.0
2006-12-14 11:10:00,155.4,155.41,155.394,155.403,67100000.0
2006-12-14 11:11:00,155.395,155.402,155.391,155.4,70600000.0
2006-12-14 11:12:00,155.402,155.402,155.371,155.387,67300000.0
2006-12-14 11:13:00,155.372,155.387,155.372,155.378,126099998.0
2006-12-14 11:14:00,155.369,155.391,155.369,155.391,53800000.0
2006-12-14 11:15:00,155.381,155.385,155.375,155.385,22500000.0
2006-12-14 11:16:00,155.38,155.385,155.373,155.38,142200003.0
2006-12-14 11:17:00,155.38,155.38,155.356,155.362,103700000.0
2006-12-14 11:18:00,155.371,155.372,155.349,155.356,112500000.0
2006-12-14 11:19:00,155.356,155.358,155.347,155.35,84699999.0
2006-12-14 11:20:00,155.339,155.352,155.339,155.344,82300000.0
2006-12-14 11:21:00,155.346,155.347,155.336,155.342,67300000.0
2006-12-14 11:22:00,155.339,155.355,155.339,155.34,90399998.0
2006-12-14 11:23:00,155.332,155.348,155.332,155.347,123400001.0
2006-12-14 11:24:00,155.351,155.351,155.334,155.337,72500000.0
2006-12-14 11:25:00,155.339,155.35,155.337,155.347,103599998.0
2006-12-14 11:26:00,155.339,155.35,155.339,155.341,53600000.0
2006-12-14 11:27:00,155.324,155.327,155.303,155.312,192200001.0
2006-12-14 11:28:00,155.314,155.335,155.313,155.326,79900000.0
2006-12-14 11:29:00,155.332,155.332,155.304,155.305,130199998.0
2006-12-14 11:30:00,155.313,155.328,155.288,155.288,95799999.0
2006-12-14 11:31:00,155.284,155.299,155.273,155.293,76400000.0
2006-12-14 11:32:00,155.296,155.31,155.296,155.31,60500000.0
2006-12-14 11:33:00,155.306,155.306,155.28,155.287,68300002.0
2006-12-14 11:34:00,155.298,155.3,155.292,155.294,68700000.0
2006-12-14 11:35:00,155.292,155.319,155.292,155.299,162099998.0
2006-12-14 11:36:00,155.315,155.325,155.3,155.325,58800000.0
2006-12-14 11:37:00,155.326,155.326,155.3,155.304,59000000.0
2006-12-14 11:38:00,155.301,155.311,155.294,155.307,124799998.0
2006-12-14 11:39:00,155.312,155.326,155.304,155.309,49700000.0
2006-12-14 11:40:00,155.296,155.296,155.288,155.292,32300000.0
2006-12-14 11:41:00,155.295,155.305,155.295,155.3,95000001.0
2006-12-14 11:42:00,155.295,155.301,155.295,155.3,69900000.0
2006-12-14 11:43:00,155.302,155.302,155.29,155.297,140100002.0
2006-12-14 11:44:00,155.297,155.297,155.265,155.285,127599998.0
2006-12-14 11:45:00,155.28,155.291,155.274,155.277,157399997.0
2006-12-14 11:46:00,155.271,155.284,155.271,155.276,96700002.0
2006-12-14 11:47:00,155.268,155.28,155.267,155.267,92299999.0
2006-12-14 11:48:00,155.272,155.274,155.265,155.269,66899999.0
2006-12-14 11:49:00,155.261,155.261,155.243,155.245,124100002.0
2006-12-14 11:50:00,155.214,155.214,155.189,155.214,71600000.0
2006-12-14 11:51:00,155.207,155.207,155.193,155.204,110199998.0
2006-12-14 11:52:00,155.183,155.198,155.183,155.192,123699996.0
2006-12-14 11:53:00,155.198,155.23,155.197,155.23,71300000.0
2006-12-14 11:54:00,155.234,155.238,155.216,155.218,161200001.0
2006-12-14 11:55:00,155.221,155.23,155.21,155.228,150200000.0
2006-12-14 11:56:00,155.234,155.241,155.23,155.23,68200000.0
2006-12-14 11:57:00,155.231,155.242,155.215,155.23,169500001.0
2006-12-14 11:58:00,155.23,155.237,155.219,155.219,77099999.0
2006-12-14 11:59:00,155.217,155.218,155.204,155.207,176299999.0
2006-12-14 12:00:00,155.206,155.207,155.191,155.191,91800000.0
2006-12-14 12:01:00,155.192,155.199,155.17,155.176,116700000.0
2006-12-14 12:02:00,155.166,155.173,155.158,155.158,65200000.0
2006-12-14 12:03:00,155.15,155.157,155.135,155.135,147800003.0
2006-12-14 12:04:00,155.138,155.15,155.124,155.15,100000000.0
2006-12-14 12:05:00,155.154,155.156,155.148,155.148,160799999.0
2006-12-14 12:06:00,155.148,155.161,155.14,155.161,59600000.0
2006-12-14 12:07:00,155.167,155.202,155.167,155.202,110699998.0
2006-12-14 12:08:00,155.215,155.229,155.215,155.219,111800001.0
2006-12-14 12:09:00,155.222,155.243,155.222,155.241,99400000.0
2006-12-14 12:10:00,155.247,155.251,155.243,155.243,139100003.0
2006-12-14 12:11:00,155.237,155.242,155.231,155.238,94800000.0
2006-12-14 12:12:00,155.238,155.25,155.238,155.25,41900000.0
2006-12-14 12:13:00,155.239,155.239,155.219,155.219,60399999.0
2006-12-14 12:14:00,155.218,155.24,155.208,155.23,81199999.0
2006-12-14 12:15:00,155.239,155.24,155.22,155.221,107400000.0
2006-12-14 12:16:00,155.213,155.213,155.195,155.208,92999999.0
2006-12-14 12:17:00,155.214,155.236,155.214,155.236,102200001.0
2006-12-14 12:18:00,155.236,155.242,155.229,155.242,164199998.0
2006-12-14 12:19:00,155.242,155.257,155.242,155.251,90900000.0
2006-12-14 12:20:00,155.254,155.283,155.254,155.283,118600003.0
2006-12-14 12:21:00,155.291,155.295,155.285,155.285,89400001.0
2006-12-14 12:22:00,155.279,155.29,155.275,155.279,199899995.0
2006-12-14 12:23:00,155.282,155.288,155.282,155.288,63099999.0
2006-12-14 12:24:00,155.291,155.299,155.29,155.294,44300000.0
2006-12-14 12:25:00,155.292,155.3,155.289,155.295,117700000.0
2006-12-14 12:26:00,155.292,155.297,155.284,155.297,152500000.0
2006-12-14 12:27:00,155.294,155.296,155.292,155.294,28700000.0
2006-12-14 12:28:00,155.288,155.298,155.288,155.298,48500000.0
2006-12-14 12:29:00,155.294,155.304,155.292,155.302,166700000.0
2006-12-14 12:30:00,155.303,155.31,155.296,155.31,189900002.0
2006-12-14 12:31:00,155.312,155.312,155.303,155.308,158599997.0
2006-12-14 12:32:00,155.32,155.333,155.32,155.33,53700000.0
2006-12-14 12:33:00,155.337,155.349,155.33,155.349,109199998.0
2006-12-14 12:34:00,155.349,155.349,155.33,155.336,73900000.0
2006-12-14 12:35:00,155.333,155.341,155.329,155.329,70100002.0
2006-12-14 12:36:00,155.33,155.335,155.325,155.33,89500000.0
2006-12-14 12:37:00,155.325,155.325,155.31,155.31,93299999.0
2006-12-14 12:38:00,155.31,155.325,155.31,155.322,115899998.0
2006-12-14 12:39:00,155.328,155.328,155.322,155.322,32600000.0
2006-12-14 12:40:00,155.318,155.323,155.312,155.318,157500003.0
2006-12-14 12:41:00,155.299,155.315,155.299,155.302,126399998.0
2006-12-14 12:42:00,155.289,155.301,155.285,155.285,150300003.0
2006-12-14 12:43:00,155.288,155.3,155.282,155.3,135900001.0
2006-12-14 12:44:00,155.299,155.308,155.291,155.293,158499998.0
2006-12-14 12:45:00,155.307,155.307,155.29,155.29,56000000.0
2006-12-14 12:46:00,155.299,155.306,155.278,155.278,84500000.0
2006-12-14 12:47:00,155.265,155.285,155.265,155.276,189200002.0
2006-12-14 12:48:00,155.283,155.289,155.271,155.289,85300000.0
2006-12-14 12:49:00,155.281,155.286,155.275,155.275,141199999.0
2006-12-14 12:50:00,155.278,155.29,155.271,155.289,30100000.0
2006-12-14 12:51:00,155.304,155.304,155.292,155.294,96199998.0
2006-12-14 12:52:00,155.299,155.304,155.296,155.301,36300000.0
2006-12-14 12:53:00,155.31,155.31,155.291,155.291,106100000.0
2006-12-14 12:54:00,155.288,155.318,155.288,155.318,95800003.0
2006-12-14 12:55:00,155.322,155.326,155.322,155.322,79100000.0
2006-12-14 12:56:00,155.317,155.326,155.316,155.32,83500000.0
2006-12-14 12:57:00,155.322,155.342,155.322,155.336,79499998.0
2006-12-14 12:58:00,155.333,155.34,155.329,155.338,81200000.0
2006-12-14 12:59:00,155.332,155.332,155.316,155.316,100299999.0
2006-12-14 13:00:00,155.315,155.326,155.301,155.317,120400000.0
2006-12-14 13:01:00,155.311,155.321,155.302,155.321,49100000.0
2006-12-14 13:02:00,155.318,155.328,155.315,155.316,108199997.0
2006-12-14 13:03:00,155.317,155.326,155.313,155.319,95899999.0
2006-12-14 13:04:00,155.324,155.327,155.32,155.323,37500001.0
2006-12-14 13:05:00,155.312,155.33,155.312,155.32,168200001.0
2006-12-14 13:06:00,155.317,155.317,155.3,155.3,83199999.0
2006-12-14 13:07:00,155.283,155.288,155.269,155.269,84800000.0
2006-12-14 13:08:00,155.256,155.274,155.245,155.27,82600001.0
2006-12-14 13:09:00,155.262,155.262,155.246,155.256,91900001.0
2006-12-14 13:10:00,155.254,155.256,155.22,155.223,79700001.0
2006-12-14 13:11:00,155.215,155.237,155.203,155.23,60800000.0
2006-12-14 13:12:00,155.219,155.219,155.215,155.215,29300001.0
2006-12-14 13:13:00,155.203,155.203,155.167,155.167,101199999.0
2006-12-14 13:14:00,155.154,155.164,155.149,155.154,37100000.0
2006-12-14 13:15:00,155.148,155.153,155.135,155.148,137599995.0
2006-12-14 13:16:00,155.139,155.143,155.123,155.123,113600000.0
2006-12-14 13:17:00,155.124,155.141,155.11,155.141,95200000.0
2006-12-14 13:18:00,155.146,155.151,155.135,155.151,64000001.0
2006-12-14 13:19:00,155.155,155.163,155.15,155.15,218900004.0
2006-12-14 13:20:00,155.159,155.159,155.143,155.15,56400000.0
2006-12-14 13:21:00,155.144,155.152,155.14,155.148,62599999.0
2006-12-14 13:22:00,155.155,155.184,155.155,155.184,29300000.0
2006-12-14 13:23:00,155.187,155.211,155.186,155.209,79000000.0
2006-12-14 13:24:00,155.211,155.215,155.201,155.215,93300000.0
2006-12-14 13:25:00,155.209,155.213,155.205,155.213,56500000.0
2006-12-14 13:26:00,155.204,155.216,155.198,155.198,84500000.0
2006-12-14 13:27:00,155.201,155.226,155.201,155.224,64000001.0
2006-12-14 13:28:00,155.212,155.223,155.21,155.223,132500001.0
2006-12-14 13:29:00,155.214,155.216,155.208,155.214,72700000.0
2006-12-14 13:30:00,155.215,155.228,155.215,155.228,27200000.0
2006-12-14 13:31:00,155.218,155.218,155.204,155.214,112800000.0
2006-12-14 13:32:00,155.204,155.228,155.192,155.192,79300001.0
2006-12-14 13:33:00,155.197,155.197,155.163,155.167,104000002.0
2006-12-14 13:34:00,155.184,155.206,155.18,155.199,79499999.0
2006-12-14 13:35:00,155.176,155.185,155.165,155.172,109499999.0
2006-12-14 13:36:00,155.178,155.182,155.178,155.182,20800000.0
2006-12-14 13:37:00,155.188,155.196,155.184,155.192,67700000.0
2006-12-14 13:38:00,155.192,155.193,155.192,155.193,61900000.0
2006-12-14 13:39:00,155.198,155.211,155.189,155.189,69500000.0
2006-12-14 13:40:00,155.183,155.192,155.183,155.184,47400000.0
2006-12-14 13:41:00,155.197,155.206,155.197,155.204,141099999.0
2006-12-14 13:42:00,155.193,155.199,155.178,155.199,88600000.0
2006-12-14 13:43:00,155.189,155.189,155.165,155.168,88300000.0
2006-12-14 13:44:00,155.17,155.202,155.17,155.195,109300000.0
2006-12-14 13:45:00,155.199,155.199,155.177,155.183,124400001.0
2006-12-14 13:46:00,155.179,155.179,155.152,155.155,62299999.0
2006-12-14 13:47:00,155.149,155.157,155.145,155.145,86899999.0
2006-12-14 13:48:00,155.155,155.16,155.123,155.123,81800002.0
2006-12-14 13:49:00,155.084,155.103,155.06,155.06,95200001.0
2006-12-14 13:50:00,155.06,155.108,155.06,155.093,120599998.0
2006-12-14 13:51:00,155.1,155.104,155.081,155.092,112600000.0
2006-12-14 13:52:00,155.08,155.08,155.059,155.065,47500000.0
2006-12-14 13:53:00,155.06,155.068,155.05,155.05,144499998.0
2006-12-14 13:54:00,155.06,155.07,155.054,155.07,58999999.0
2006-12-14 13:55:00,155.07,155.07,155.053,155.053,95699999.0
2006-12-14 13:56:00,155.043,155.059,155.043,155.059,12300000.0
2006-12-14 13:57:00,155.055,155.055,155.035,155.035,68199999.0
2006-12-14 13:58:00,155.031,155.044,155.03,155.039,107099998.0
2006-12-14 13:59:00,155.034,155.044,155.033,155.039,110599997.0
2006-12-14 14:00:00,155.033,155.038,155.019,155.019,126299998.0
2006-12-14 14:01:00,155.022,155.027,155.013,155.026,104499999.0
2006-12-14 14:02:00,155.022,155.038,155.022,155.031,94300000.0
2006-12-14 14:03:00,155.04,155.045,155.02,155.02,88600001.0
2006-12-14 14:04:00,155.035,155.036,155.029,155.035,57600000.0
2006-12-14 14:05:00,155.026,155.035,155.018,155.033,151799999.0
2006-12-14 14:06:00,155.028,155.028,155.018,155.022,79099999.0
2006-12-14 14:07:00,155.016,155.032,155.016,155.032,84400000.0
2006-12-14 14:08:00,155.032,155.04,155.02,155.02,178600000.0
2006-12-14 14:09:00,155.012,155.027,155.012,155.023,13200000.0
2006-12-14 14:10:00,155.026,155.032,155.009,155.012,97699999.0
2006-12-14 14:11:00,155.02,155.031,155.014,155.017,118100001.0
2006-12-14 14:12:00,155.033,155.044,155.033,155.042,42300000.0
2006-12-14 14:13:00,155.04,155.073,155.04,155.059,194599999.0
2006-12-14 14:14:00,155.052,155.052,155.018,155.022,50000001.0
2006-12-14 14:15:00,155.015,155.045,155.011,155.045,136899999.0
2006-12-14 14:16:00,155.04,155.054,155.04,155.049,36400000.0
2006-12-14 14:17:00,155.047,155.055,155.043,155.055,31500000.0
2006-12-14 14:18:00,155.075,155.102,155.075,155.095,99099998.0
2006-12-14 14:19:00,155.097,155.11,155.094,155.099,127300000.0
2006-12-14 14:20:00,155.102,155.11,155.096,155.105,96199998.0
2006-12-14 14:21:00,155.101,155.12,155.101,155.113,101300002.0
2006-12-14 14:22:00,155.115,155.122,155.111,155.111,80199998.0
2006-12-14 14:23:00,155.105,155.105,155.1,155.1,56599999.0
2006-12-14 14:24:00,155.106,155.116,155.1,155.11,181599999.0
2006-12-14 14:25:00,155.112,155.137,155.112,155.131,73599999.0
2006-12-14 14:26:00,155.122,155.138,155.122,155.131,107700000.0
2006-12-14 14:27:00,155.142,155.142,155.113,155.12,122000000.0
2006-12-14 14:28:00,155.113,155.113,155.092,155.1,67600000.0
2006-12-14 14:29:00,155.091,155.106,155.086,155.105,43200000.0
2006-12-14 14:30:00,155.107,155.119,155.092,155.092,58300000.0
2006-12-14 14:31:00,155.092,155.092,155.078,155.082,74900000.0
2006-12-14 14:32:00,155.08,155.104,155.08,155.099,85500002.0
2006-12-14 14:33:00,155.104,155.104,155.081,155.082,98599999.0
2006-12-14 14:34:00,155.081,155.088,155.075,155.078,62900001.0
2006-12-14 14:35:00,155.077,155.089,155.072,155.072,106200000.0
2006-12-14 14:36:00,155.07,155.082,155.061,155.079,54400000.0
2006-12-14 14:37:00,155.086,155.097,155.081,155.09,144800001.0
2006-12-14 14:38:00,155.09,155.095,155.085,155.085,103500000.0
2006-12-14 14:39:00,155.079,155.086,155.074,155.075,126699999.0
2006-12-14 14:40:00,155.075,155.087,155.073,155.081,106800000.0
2006-12-14 14:41:00,155.086,155.086,155.082,155.083,176599999.0
2006-12-14 14:42:00,155.075,155.077,155.066,155.071,61000000.0
2006-12-14 14:43:00,155.066,155.076,155.047,155.047,55900000.0
2006-12-14 14:44:00,155.068,155.071,155.058,155.065,75099999.0
2006-12-14 14:45:00,155.062,155.063,155.041,155.05,94399999.0
2006-12-14 14:46:00,155.06,155.064,155.049,155.049,44600000.0
2006-12-14 14:47:00,155.05,155.08,155.05,155.074,98600000.0
2006-12-14 14:48:00,155.075,155.075,155.06,155.063,45100000.0
2006-12-14 14:49:00,155.054,155.067,155.05,155.05,135999999.0
2006-12-14 14:50:00,155.053,155.063,155.045,155.063,63500000.0
2006-12-14 14:51:00,155.059,155.062,155.049,155.057,51900000.0
2006-12-14 14:52:00,155.047,155.053,155.04,155.041,94400002.0
2006-12-14 14:53:00,155.028,155.036,155.017,155.017,32300000.0
2006-12-14 14:54:00,155.025,155.035,155.025,155.03,82599998.0
2006-12-14 14:55:00,155.031,155.041,155.022,155.025,54700001.0
2006-12-14 14:56:00,155.047,155.047,155.033,155.033,107300001.0
2006-12-14 14:57:00,155.037,155.041,155.032,155.032,117300003.0
2006-12-14 14:58:00,155.029,155.049,155.029,155.04,78399999.0
2006-12-14 14:59:00,155.044,155.044,155.023,155.023,78299999.0
2006-12-14 15:00:00,155.037,155.048,155.036,155.04,79800000.0
2006-12-14 15:01:00,155.033,155.045,155.026,155.04,82000000.0
2006-12-14 15:02:00,155.032,155.05,155.032,155.048,125899999.0
2006-12-14 15:03:00,155.059,155.082,155.059,155.07,110799997.0
2006-12-14 15:04:00,155.066,155.066,155.042,155.042,62800000.0
2006-12-14 15:05:00,155.039,155.053,155.026,155.026,53100000.0
2006-12-14 15:06:00,155.035,155.043,155.025,155.043,65400000.0
2006-12-14 15:07:00,155.038,155.038,155.017,155.022,94999999.0
2006-12-14 15:08:00,155.019,155.019,155.001,155.004,37600001.0
2006-12-14 15:09:00,154.998,155.008,154.998,155.004,98899998.0
2006-12-14 15:10:00,155.016,155.035,155.016,155.022,58399999.0
2006-12-14 15:11:00,155.017,155.031,155.017,155.017,72900000.0
2006-12-14 15:12:00,155.019,155.071,155.019,155.071,124900001.0
2006-12-14 15:13:00,155.075,155.081,155.043,155.043,78900001.0
2006-12-14 15:14:00,155.041,155.05,155.034,155.034,149999996.0
2006-12-14 15:15:00,155.016,155.029,155.016,155.017,83400003.0
2006-12-14 15:16:00,155.016,155.037,155.011,155.033,163500000.0
2006-12-14 15:17:00,155.045,155.052,155.04,155.04,63500000.0
2006-12-14 15:18:00,155.029,155.031,155.029,155.031,9600000.0
2006-12-14 15:19:00,155.018,155.041,155.018,155.041,72699999.0
2006-12-14 15:20:00,155.045,155.066,155.045,155.065,131999998.0
2006-12-14 15:21:00,155.061,155.068,155.044,155.05,133000000.0
2006-12-14 15:22:00,155.049,155.062,155.049,155.052,65000000.0
2006-12-14 15:23:00,155.046,155.051,155.04,155.04,124900001.0
2006-12-14 15:24:00,155.04,155.048,155.031,155.037,190100000.0
2006-12-14 15:25:00,155.047,155.051,155.039,155.039,43800000.0
2006-12-14 15:26:00,155.049,155.055,155.038,155.038,57700000.0
2006-12-14 15:27:00,155.042,155.048,155.037,155.037,64600001.0
2006-12-14 15:28:00,155.036,155.036,155.001,155.015,71299999.0
2006-12-14 15:29:00,155.022,155.044,155.016,155.028,99400001.0
2006-12-14 15:30:00,155.019,155.022,154.976,154.976,149800000.0
2006-12-14 15:31:00,154.965,154.982,154.956,154.958,120499999.0
2006-12-14 15:32:00,154.97,154.975,154.962,154.965,94700000.0
2006-12-14 15:33:00,154.971,154.971,154.947,154.957,72700000.0
2006-12-14 15:34:00,154.955,154.972,154.951,154.97,131700001.0
2006-12-14 15:35:00,154.968,154.983,154.955,154.976,108800000.0
2006-12-14 15:36:00,154.97,154.97,154.95,154.96,189000001.0
2006-12-14 15:37:00,154.98,154.999,154.98,154.999,74999999.0
2006-12-14 15:38:00,155.012,155.013,155.003,155.005,67099999.0
2006-12-14 15:39:00,154.993,154.993,154.968,154.985,66699999.0
2006-12-14 15:40:00,154.992,155.012,154.987,155.012,66700000.0
2006-12-14 15:41:00,155.03,155.033,155.008,155.033,151999998.0
2006-12-14 15:42:00,155.031,155.033,155.018,155.018,144100002.0
2006-12-14 15:43:00,155.009,155.016,155.005,155.016,67800000.0
2006-12-14 15:44:00,155.008,155.035,155.008,155.032,111400000.0
2006-12-14 15:45:00,155.032,155.032,155.02,155.02,54100000.0
2006-12-14 15:46:00,155.01,155.033,155.01,155.033,19200000.0
2006-12-14 15:47:00,155.048,155.092,155.038,155.092,153300000.0
2006-12-14 15:48:00,155.083,155.083,155.068,155.069,69600000.0
2006-12-14 15:49:00,155.068,155.07,155.059,155.059,41900000.0
2006-12-14 15:50:00,155.07,155.076,155.056,155.056,135700001.0
2006-12-14 15:51:00,155.05,155.059,155.046,155.05,152900001.0
2006-12-14 15:52:00,155.051,155.051,155.03,155.03,54600000.0
2006-12-14 15:53:00,155.04,155.042,155.025,155.029,92299999.0
2006-12-14 15:54:00,155.028,155.032,155.012,155.012,146699998.0
2006-12-14 15:55:00,155.014,155.018,155.009,155.009,71600002.0
2006-12-14 15:56:00,155.012,155.017,155.006,155.017,129499999.0
2006-12-14 15:57:00,155.015,155.015,155.001,155.004,82500000.0
2006-12-14 15:58:00,155.007,155.019,154.994,155.005,132199996.0
2006-12-14 15:59:00,155.009,155.018,155.0,155.01,99400000.0
2006-12-14 16:00:00,155.025,155.03,155.017,155.017,54700000.0
2006-12-14 16:01:00,155.028,155.045,155.026,155.035,108500001.0
2006-12-14 16:02:00,155.052,155.056,155.039,155.04,120499999.0
2006-12-14 16:03:00,155.07,155.071,155.047,155.07,157399999.0
2006-12-14 16:04:00,155.072,155.085,155.07,155.085,32000000.0
2006-12-14 16:05:00,155.088,155.109,155.083,155.094,46600000.0
2006-12-14 16:06:00,155.094,155.1,155.083,155.083,73600000.0
2006-12-14 16:07:00,155.094,155.104,155.088,155.102,99199999.0
2006-12-14 16:08:00,155.113,155.132,155.113,155.132,135600000.0
2006-12-14 16:09:00,155.13,155.142,155.125,155.142,33100000.0
2006-12-14 16:10:00,155.143,155.145,155.129,155.144,86900000.0
2006-12-14 16:11:00,155.143,155.15,155.141,155.147,28300000.0
2006-12-14 16:12:00,155.147,155.161,155.144,155.148,113099999.0
2006-12-14 16:13:00,155.16,155.182,155.156,155.18,110399998.0
2006-12-14 16:14:00,155.177,155.192,155.161,155.192,86000002.0
2006-12-14 16:15:00,155.195,155.195,155.182,155.195,132299998.0
2006-12-14 16:16:00,155.205,155.211,155.192,155.193,117899999.0
2006-12-14 16:17:00,155.203,155.203,155.188,155.2,80200001.0
2006-12-14 16:18:00,155.207,155.214,155.201,155.214,93700003.0
2006-12-14 16:19:00,155.203,155.203,155.18,155.184,87600002.0
2006-12-14 16:20:00,155.2,155.2,155.179,155.19,69500000.0
2006-12-14 16:21:00,155.187,155.201,155.184,155.201,91700000.0
2006-12-14 16:22:00,155.194,155.201,155.184,155.196,109599997.0
2006-12-14 16:23:00,155.199,155.211,155.199,155.199,53000000.0
2006-12-14 16:24:00,155.195,155.2,155.179,155.179,68200000.0
2006-12-14 16:25:00,155.199,155.202,155.195,155.198,29400000.0
2006-12-14 16:26:00,155.192,155.2,155.187,155.187,44500000.0
2006-12-14 16:27:00,155.187,155.193,155.185,155.185,60800002.0
2006-12-14 16:28:00,155.18,155.181,155.156,155.156,75000000.0
2006-12-14 16:29:00,155.142,155.152,155.14,155.14,117499998.0
2006-12-14 16:30:00,155.136,155.152,155.128,155.148,98699999.0
2006-12-14 16:31:00,155.13,155.133,155.121,155.123,91400001.0
2006-12-14 16:32:00,155.117,155.131,155.11,155.125,144700000.0
2006-12-14 16:33:00,155.118,155.131,155.111,155.128,81300001.0
2006-12-14 16:34:00,155.132,155.135,155.108,155.122,99900003.0
2006-12-14 16:35:00,155.127,155.127,155.122,155.124,29600000.0
2006-12-14 16:36:00,155.121,155.14,155.121,155.139,76100000.0
2006-12-14 16:37:00,155.134,155.138,155.129,155.138,115600001.0
2006-12-14 16:38:00,155.135,155.135,155.124,155.135,103400003.0
2006-12-14 16:39:00,155.124,155.124,155.105,155.12,72200001.0
2006-12-14 16:40:00,155.12,155.123,155.109,155.112,151699994.0
2006-12-14 16:41:00,155.106,155.106,155.082,155.083,150500003.0
2006-12-14 16:42:00,155.093,155.097,155.09,155.094,164899995.0
2006-12-14 16:43:00,155.101,155.101,155.077,155.077,76400000.0
2006-12-14 16:44:00,155.085,155.098,155.085,155.098,180500001.0
2006-12-14 16:45:00,155.107,155.108,155.093,155.096,108200002.0
2006-12-14 16:46:00,155.094,155.095,155.087,155.088,70500000.0
2006-12-14 16:47:00,155.079,155.125,155.078,155.125,60999999.0
2006-12-14 16:48:00,155.127,155.133,155.118,155.118,64300000.0
2006-12-14 16:49:00,155.116,155.116,155.101,155.103,101799999.0
2006-12-14 16:50:00,155.108,155.109,155.103,155.103,92100000.0
2006-12-14 16:51:00,155.113,155.118,155.108,155.112,107900002.0
2006-12-14 16:52:00,155.11,155.114,155.102,155.102,61600000.0
2006-12-14 16:53:00,155.11,155.119,155.104,155.11,101700000.0
2006-12-14 16:54:00,155.112,155.121,155.108,155.112,135000001.0
2006-12-14 16:55:00,155.104,155.104,155.095,155.099,39100000.0
2006-12-14 16:56:00,155.102,155.107,155.097,155.107,92800000.0
2006-12-14 16:57:00,155.114,155.125,155.089,155.089,100400003.0
2006-12-14 16:58:00,155.083,155.087,155.072,155.083,116200003.0
2006-12-14 16:59:00,155.087,155.087,155.077,155.08,101199999.0
2006-12-14 17:00:00,155.086,155.109,155.075,155.109,123000001.0
2006-12-14 17:01:00,155.105,155.109,155.099,155.109,36000000.0
2006-12-14 17:02:00,155.113,155.117,155.105,155.11,74199999.0
2006-12-14 17:03:00,155.113,155.125,155.113,155.122,50300000.0
2006-12-14 17:04:00,155.121,155.121,155.101,155.118,97400000.0
2006-12-14 17:05:00,155.114,155.114,155.1,155.107,73999999.0
2006-12-14 17:06:00,155.115,155.12,155.106,155.107,53600001.0
2006-12-14 17:07:00,155.099,155.117,155.098,155.103,91799999.0
2006-12-14 17:08:00,155.099,155.108,155.099,155.102,86199998.0
2006-12-14 17:09:00,155.097,155.108,155.095,155.102,102199999.0
2006-12-14 17:10:00,155.102,155.115,155.102,155.113,56800000.0
2006-12-14 17:11:00,155.118,155.118,155.108,155.115,56900000.0
2006-12-14 17:12:00,155.116,155.126,155.109,155.125,63600000.0
2006-12-14 17:13:00,155.128,155.139,155.103,155.103,77200000.0
2006-12-14 17:14:00,155.118,155.127,155.118,155.127,69199999.0
2006-12-14 17:15:00,155.13,155.133,155.119,155.119,92700001.0
2006-12-14 17:16:00,155.114,155.132,155.101,155.132,58400000.0
2006-12-14 17:17:00,155.131,155.133,155.119,155.119,64100000.0
2006-12-14 17:18:00,155.124,155.125,155.107,155.11,123400000.0
2006-12-14 17:19:00,155.109,155.118,155.102,155.11,173599998.0
2006-12-14 17:20:00,155.112,155.112,155.104,155.11,53100000.0
2006-12-14 17:21:00,155.109,155.109,155.088,155.088,82600000.0
2006-12-14 17:22:00,155.083,155.094,155.075,155.079,111000002.0
2006-12-14 17:23:00,155.073,155.087,155.073,155.08,66100000.0
2006-12-14 17:24:00,155.076,155.076,155.066,155.073,63600001.0
2006-12-14 17:25:00,155.075,155.09,155.075,155.09,54799999.0
2006-12-14 17:26:00,155.088,155.088,155.032,155.035,79600001.0
2006-12-14 17:27:00,155.023,155.04,155.011,155.015,112199999.0
2006-12-14 17:28:00,155.002,155.002,154.99,154.992,62700000.0
2006-12-14 17:29:00,154.993,154.995,154.977,154.989,57600000.0
2006-12-14 17:30:00,154.979,154.983,154.965,154.965,114800001.0
2006-12-14 17:31:00,154.952,154.954,154.939,154.954,86400000.0
2006-12-14 17:32:00,154.952,154.952,154.915,154.916,145000000.0
2006-12-14 17:33:00,154.91,154.93,154.91,154.924,64799999.0
2006-12-14 17:34:00,154.935,154.96,154.935,154.951,69599999.0
2006-12-14 17:35:00,154.938,154.939,154.922,154.925,56000000.0
2006-12-14 17:36:00,154.938,154.945,154.935,154.937,80699998.0
2006-12-14 17:37:00,154.947,154.955,154.939,154.946,31900000.0
2006-12-14 17:38:00,154.945,154.954,154.923,154.927,127500002.0
2006-12-14 17:39:00,154.92,154.936,154.92,154.935,116700000.0
2006-12-14 17:40:00,154.923,154.938,154.923,154.931,63099999.0
2006-12-14 17:41:00,154.933,154.959,154.932,154.953,133499997.0
2006-12-14 17:42:00,154.953,154.984,154.953,154.972,91700000.0
2006-12-14 17:43:00,154.985,154.991,154.966,154.969,105799998.0
2006-12-14 17:44:00,154.972,154.977,154.965,154.977,115799999.0
2006-12-14 17:45:00,154.969,154.969,154.948,154.958,67600000.0
2006-12-14 17:46:00,154.946,154.953,154.942,154.947,106899998.0
2006-12-14 17:47:00,154.942,154.948,154.937,154.948,34200000.0
2006-12-14 17:48:00,154.956,154.964,154.954,154.957,100000001.0
2006-12-14 17:49:00,154.943,154.943,154.929,154.937,108200000.0
2006-12-14 17:50:00,154.938,154.938,154.926,154.93,54299999.0
2006-12-14 17:51:00,154.936,154.952,154.936,154.947,115700001.0
2006-12-14 17:52:00,154.937,154.947,154.918,154.947,67800000.0
2006-12-14 17:53:00,154.956,154.956,154.939,154.944,103599999.0
2006-12-14 17:54:00,154.935,154.955,154.933,154.955,55900000.0
2006-12-14 17:55:00,154.95,154.964,154.949,154.952,112900000.0
2006-12-14 17:56:00,154.955,154.955,154.94,154.94,42200000.0
2006-12-14 17:57:00,154.947,154.96,154.947,154.949,107899996.0
2006-12-14 17:58:00,154.938,154.94,154.934,154.94,48000000.0
2006-12-14 17:59:00,154.929,154.929,154.907,154.907,77400001.0
2006-12-14 18:00:00,154.915,154.924,154.908,154.917,58200001.0
2006-12-14 18:01:00,154.907,154.922,154.902,154.902,1482700003.0
2006-12-14 18:02:00,154.903,154.903,154.86,154.86,2109199993.0
2006-12-14 18:03:00,154.855,154.887,154.855,154.874,2119000003.0
2006-12-14 18:04:00,154.87,154.875,154.852,154.86,1305799999.0
2006-12-14 18:05:00,154.86,154.874,154.856,154.865,1555199995.0
2006-12-14 18:06:00,154.869,154.918,154.869,154.898,1106500010.0
2006-12-14 18:07:00,154.901,154.916,154.898,154.907,1920900004.0
2006-12-14 18:08:00,154.905,154.913,154.894,154.907,1618799998.0
2006-12-14 18:09:00,154.909,154.911,154.893,154.893,1370099998.0
2006-12-14 18:10:00,154.888,154.898,154.873,154.873,912800001.0
2006-12-14 18:11:00,154.874,154.879,154.855,154.855,670099999.0
2006-12-14 18:12:00,154.849,154.866,154.803,154.803,827999995.0
2006-12-14 18:13:00,154.81,154.858,154.81,154.851,1146199995.0
2006-12-14 18:14:00,154.851,154.851,154.823,154.835,1430000000.0
2006-12-14 18:15:00,154.832,154.854,154.828,154.837,2055699993.0
2006-12-14 18:16:00,154.826,154.835,154.802,154.802,1408900000.0
2006-12-14 18:17:00,154.8,154.811,154.792,154.807,637100003.0
2006-12-14 18:18:00,154.813,154.835,154.813,154.827,488000000.0
2006-12-14 18:19:00,154.829,154.843,154.826,154.839,656299996.0
2006-12-14 18:20:00,154.828,154.847,154.817,154.825,1423399988.0
2006-12-14 18:21:00,154.82,154.827,154.795,154.804,1156699998.0
2006-12-14 18:22:00,154.794,154.81,154.787,154.8,903000000.0
2006-12-14 18:23:00,154.793,154.816,154.793,154.807,1535099995.0
2006-12-14 18:24:00,154.797,154.811,154.779,154.779,1159700001.0
2006-12-14 18:25:00,154.777,154.788,154.75,154.75,1266199995.0
2006-12-14 18:26:00,154.75,154.767,154.746,154.757,1066599998.0
2006-12-14 18:27:00,154.762,154.771,154.748,154.764,512199997.0
2006-12-14 18:28:00,154.777,154.813,154.769,154.813,601700002.0
2006-12-14 18:29:00,154.812,154.816,154.784,154.802,831400002.0
2006-12-14 18:30:00,154.795,154.821,154.794,154.814,541200007.0
2006-12-14 18:31:00,154.818,154.821,154.803,154.821,1032200000.0
2006-12-14 18:32:00,154.816,154.831,154.805,154.816,1563500007.0
2006-12-14 18:33:00,154.812,154.832,154.809,154.832,1381400003.0
2006-12-14 18:34:00,154.824,154.839,154.807,154.807,1178399997.0
2006-12-14 18:35:00,154.815,154.817,154.794,154.817,1171199993.0
2006-12-14 18:36:00,154.812,154.812,154.765,154.779,724899996.0
2006-12-14 18:37:00,154.768,154.768,154.743,154.76,490800002.0
2006-12-14 18:38:00,154.758,154.759,154.739,154.755,389300004.0
2006-12-14 18:39:00,154.757,154.765,154.747,154.752,390500002.0
2006-12-14 18:40:00,154.755,154.767,154.746,154.762,1051300003.0
2006-12-14 18:41:00,154.771,154.782,154.754,154.782,421200000.0
2006-12-14 18:42:00,154.786,154.799,154.778,154.796,711599994.0
2006-12-14 18:43:00,154.796,154.797,154.785,154.79,180000000.0
2006-12-14 18:44:00,154.793,154.811,154.79,154.805,442099998.0
2006-12-14 18:45:00,154.802,154.82,154.792,154.815,227800001.0
2006-12-14 18:46:00,154.819,154.828,154.803,154.823,756999998.0
2006-12-14 18:47:00,154.827,154.828,154.793,154.793,153900004.0
2006-12-14 18:48:00,154.806,154.81,154.792,154.795,414000000.0
2006-12-14 18:49:00,154.797,154.815,154.797,154.805,506700001.0
2006-12-14 18:50:00,154.806,154.845,154.797,154.833,618400001.0
2006-12-14 18:51:00,154.84,154.853,154.84,154.853,536099997.0
2006-12-14 18:52:00,154.852,154.852,154.823,154.826,600900005.0
2006-12-14 18:53:00,154.816,154.843,154.816,154.843,1016100003.0
2006-12-14 18:54:00,154.848,154.855,154.838,154.84,863699997.0
2006-12-14 18:55:00,154.839,154.857,154.833,154.845,961200001.0
2006-12-14 18:56:00,154.848,154.861,154.844,154.861,417700002.0
2006-12-14 18:57:00,154.872,154.881,154.86,154.86,580599999.0
2006-12-14 18:58:00,154.879,154.924,154.864,154.921,620100006.0
2006-12-14 18:59:00,154.931,154.944,154.921,154.93,744799997.0
2006-12-14 19:00:00,154.922,154.933,154.911,154.92,267799997.0
2006-12-14 19:01:00,154.915,154.915,154.896,154.909,263999996.0
2006-12-14 19:02:00,154.905,154.905,154.879,154.889,329600002.0
2006-12-14 19:03:00,154.883,154.897,154.878,154.896,799899995.0
2006-12-14 19:04:00,154.895,154.895,154.873,154.881,529099998.0
2006-12-14 19:05:00,154.884,154.887,154.865,154.865,625600000.0
2006-12-14 19:06:00,154.865,154.881,154.853,154.853,831000000.0
2006-12-14 19:07:00,154.853,154.872,154.853,154.863,1055500006.0
2006-12-14 19:08:00,154.87,154.88,154.864,154.873,708099999.0
2006-12-14 19:09:00,154.875,154.89,154.864,154.878,820299995.0
2006-12-14 19:10:00,154.889,154.907,154.878,154.898,204699998.0
2006-12-14 19:11:00,154.897,154.909,154.895,154.895,443000000.0
2006-12-14 19:12:00,154.902,154.91,154.896,154.907,414099999.0
2006-12-14 19:13:00,154.907,154.914,154.904,154.914,77799998.0
2006-12-14 19:14:00,154.909,154.921,154.903,154.916,361200002.0
2006-12-14 19:15:00,154.915,154.923,154.905,154.91,809099998.0
2006-12-14 19:16:00,154.907,154.919,154.9,154.914,444099998.0
2006-12-14 19:17:00,154.913,154.924,154.912,154.924,434500005.0
2006-12-14 19:18:00,154.927,154.939,154.925,154.939,176700000.0
2006-12-14 19:19:00,154.94,154.951,154.936,154.949,559699999.0
2006-12-14 19:20:00,154.951,154.951,154.93,154.935,353200000.0
2006-12-14 19:21:00,154.942,154.953,154.933,154.935,462600004.0
2006-12-14 19:22:00,154.923,154.923,154.889,154.889,57700000.0
2006-12-14 19:23:00,154.903,154.903,154.882,154.897,1200900006.0
2006-12-14 19:24:00,154.892,154.902,154.886,154.898,588699994.0
2006-12-14 19:25:00,154.897,154.897,154.873,154.881,682299993.0
2006-12-14 19:26:00,154.879,154.893,154.875,154.883,1100800004.0
2006-12-14 19:27:00,154.882,154.901,154.879,154.887,746100010.0
2006-12-14 19:28:00,154.886,154.887,154.869,154.877,646599997.0
2006-12-14 19:29:00,154.868,154.875,154.862,154.867,332999998.0
2006-12-14 19:30:00,154.87,154.885,154.866,154.877,450800002.0
2006-12-14 19:31:00,154.879,154.896,154.877,154.885,857899998.0
2006-12-14 19:32:00,154.883,154.904,154.883,154.892,824100003.0
2006-12-14 19:33:00,154.885,154.885,154.868,154.875,616399997.0
2006-12-14 19:34:00,154.875,154.88,154.857,154.858,924699997.0
2006-12-14 19:35:00,154.854,154.874,154.852,154.868,660799996.0
2006-12-14 19:36:00,154.873,154.873,154.858,154.86,455899998.0
2006-12-14 19:37:00,154.855,154.858,154.853,154.855,43900001.0
2006-12-14 19:38:00,154.858,154.864,154.85,154.856,617900001.0
2006-12-14 19:39:00,154.858,154.858,154.84,154.85,766799998.0
2006-12-14 19:40:00,154.85,154.857,154.841,154.857,579100000.0
2006-12-14 19:41:00,154.853,154.866,154.845,154.845,928599989.0
2006-12-14 19:42:00,154.85,154.858,154.836,154.842,558199996.0
2006-12-14 19:43:00,154.848,154.848,154.82,154.82,154399999.0
2006-12-14 19:44:00,154.822,154.838,154.822,154.828,390200004.0
2006-12-14 19:45:00,154.826,154.827,154.815,154.817,195700000.0
2006-12-14 19:46:00,154.82,154.829,154.815,154.821,336600000.0
2006-12-14 19:47:00,154.827,154.842,154.82,154.82,179999999.0
2006-12-14 19:48:00,154.825,154.828,154.803,154.803,690700000.0
2006-12-14 19:49:00,154.809,154.822,154.804,154.819,296899998.0
2006-12-14 19:50:00,154.819,154.827,154.812,154.827,319600000.0
2006-12-14 19:51:00,154.83,154.83,154.822,154.825,330099998.0
2006-12-14 19:52:00,154.839,154.855,154.834,154.843,528399995.0
2006-12-14 19:53:00,154.863,154.882,154.854,154.882,405699999.0
2006-12-14 19:54:00,154.894,154.901,154.879,154.901,377200000.0
2006-12-14 19:55:00,154.901,154.901,154.888,154.89,294900003.0
2006-12-14 19:56:00,154.89,154.891,154.855,154.855,491800002.0
2006-12-14 19:57:00,154.847,154.87,154.847,154.87,696899997.0
2006-12-14 19:58:00,154.879,154.882,154.869,154.873,702699999.0
2006-12-14 19:59:00,154.878,154.881,154.868,154.869,479400000.0
2006-12-14 20:00:00,154.877,154.879,154.862,154.862,93199999.0
2006-12-14 20:01:00,154.86,154.871,154.857,154.86,568799996.0
2006-12-14 20:02:00,154.856,154.87,154.854,154.868,341699996.0
2006-12-14 20:03:00,154.872,154.872,154.861,154.867,296899997.0
2006-12-14 20:04:00,154.867,154.87,154.859,154.862,424300000.0
2006-12-14 20:05:00,154.867,154.871,154.855,154.87,496399995.0
2006-12-14 20:06:00,154.876,154.879,154.867,154.87,540299997.0
2006-12-14 20:07:00,154.864,154.871,154.862,154.863,415600000.0
2006-12-14 20:08:00,154.87,154.875,154.865,154.87,502299997.0
2006-12-14 20:09:00,154.88,154.889,154.873,154.881,385499996.0
2006-12-14 20:10:00,154.877,154.883,154.864,154.864,338299998.0
2006-12-14 20:11:00,154.866,154.874,154.86,154.874,741799996.0
2006-12-14 20:12:00,154.869,154.873,154.859,154.862,891200006.0
2006-12-14 20:13:00,154.869,154.875,154.864,154.874,322099997.0
2006-12-14 20:14:00,154.875,154.899,154.875,154.89,449700000.0
2006-12-14 20:15:00,154.893,154.893,154.865,154.866,689699998.0
2006-12-14 20:16:00,154.864,154.882,154.861,154.873,456900002.0
2006-12-14 20:17:00,154.875,154.879,154.87,154.875,296300001.0
2006-12-14 20:18:00,154.875,154.875,154.862,154.87,140800001.0
2006-12-14 20:19:00,154.873,154.882,154.868,154.874,377399997.0
2006-12-14 20:20:00,154.875,154.877,154.862,154.871,175900002.0
2006-12-14 20:21:00,154.871,154.88,154.864,154.865,468600000.0
2006-12-14 20:22:00,154.881,154.922,154.88,154.899,550599999.0
2006-12-14 20:23:00,154.906,154.927,154.906,154.913,469699997.0
2006-12-14 20:24:00,154.935,154.957,154.93,154.957,197900000.0
2006-12-14 20:25:00,154.96,154.965,154.946,154.965,399500004.0
2006-12-14 20:26:00,154.968,154.968,154.955,154.968,431799999.0
2006-12-14 20:27:00,154.969,154.98,154.964,154.977,779900001.0
2006-12-14 20:28:00,154.97,154.994,154.961,154.994,954199994.0
2006-12-14 20:29:00,154.997,155.015,154.986,155.01,1027499993.0
2006-12-14 20:30:00,155.011,155.021,155.001,155.002,2056199987.0
2006-12-14 20:31:00,154.997,154.997,154.961,154.97,1330699999.0
2006-12-14 20:32:00,154.964,154.985,154.96,154.977,1413700002.0
2006-12-14 20:33:00,154.972,154.972,154.948,154.963,550300000.0
2006-12-14 20:34:00,154.952,154.954,154.932,154.941,388299997.0
2006-12-14 20:35:00,154.936,154.936,154.916,154.927,274600000.0
2006-12-14 20:36:00,154.924,154.927,154.912,154.927,572400004.0
2006-12-14 20:37:00,154.933,154.946,154.933,154.942,549899999.0
2006-12-14 20:38:00,154.939,154.939,154.877,154.892,822200000.0
2006-12-14 20:39:00,154.892,154.9,154.884,154.888,829899992.0
2006-12-14 20:40:00,154.875,154.885,154.856,154.87,1122900005.0
2006-12-14 20:41:00,154.867,154.89,154.867,154.88,381000004.0
2006-12-14 20:42:00,154.862,154.889,154.862,154.877,266099997.0
2006-12-14 20:43:00,154.878,154.886,154.869,154.886,624699998.0
2006-12-14 20:44:00,154.889,154.907,154.886,154.907,789099996.0
2006-12-14 20:45:00,154.919,154.923,154.896,154.896,738899999.0
2006-12-14 20:46:00,154.897,154.897,154.878,154.892,772999997.0
2006-12-14 20:47:00,154.898,154.911,154.896,154.901,738099999.0
2006-12-14 20:48:00,154.895,154.913,154.895,154.902,592799993.0
2006-12-14 20:49:00,154.91,154.924,154.909,154.917,289300001.0
2006-12-14 20:50:00,154.906,154.912,154.897,154.9,1297499991.0
2006-12-14 20:51:00,154.907,154.919,154.901,154.913,551399994.0
2006-12-14 20:52:00,154.914,154.92,154.908,154.919,198700001.0
2006-12-14 20:53:00,154.918,154.92,154.902,154.905,790700002.0
2006-12-14 20:54:00,154.894,154.901,154.888,154.893,278200000.0
2006-12-14 20:55:00,154.886,154.895,154.88,154.885,766299998.0
2006-12-14 20:56:00,154.887,154.902,154.881,154.884,753700003.0
2006-12-14 20:57:00,154.877,154.888,154.864,154.865,862599999.0
2006-12-14 20:58:00,154.866,154.874,154.856,154.858,1246000001.0
2006-12-14 20:59:00,154.858,154.875,154.855,154.868,1270799992.0
2006-12-14 21:00:00,154.877,154.889,154.865,154.889,1157999988.0
2006-12-14 21:01:00,154.893,154.893,154.87,154.874,859400000.0
2006-12-14 21:02:00,154.867,154.885,154.867,154.871,515400001.0
2006-12-14 21:03:00,154.873,154.893,154.872,154.883,756399995.0
2006-12-14 21:04:00,154.886,154.901,154.882,154.883,562500000.0
2006-12-14 21:05:00,154.877,154.884,154.868,154.884,438000002.0
2006-12-14 21:06:00,154.879,154.881,154.863,154.867,625100003.0
2006-12-14 21:07:00,154.871,154.879,154.862,154.87,407700001.0
2006-12-14 21:08:00,154.871,154.882,154.867,154.87,396000002.0
2006-12-14 21:09:00,154.882,154.882,154.863,154.869,218599997.0
2006-12-14 21:10:00,154.871,154.884,154.864,154.873,230300000.0
2006-12-14 21:11:00,154.865,154.876,154.864,154.872,300200001.0
2006-12-14 21:12:00,154.868,154.87,154.858,154.86,433700000.0
2006-12-14 21:13:00,154.867,154.947,154.867,154.947,633400001.0
2006-12-14 21:14:00,154.96,154.981,154.951,154.97,615400006.0
2006-12-14 21:15:00,154.968,154.968,154.947,154.947,790799995.0
2006-12-14 21:16:00,154.936,154.936,154.912,154.936,616200000.0
2006-12-14 21:17:00,154.932,154.944,154.93,154.931,786500001.0
2006-12-14 21:18:00,154.931,154.944,154.927,154.944,348799999.0
2006-12-14 21:19:00,154.937,154.955,154.933,154.95,518599996.0
2006-12-14 21:20:00,154.957,154.962,154.947,154.948,1145199999.0
2006-12-14 21:21:00,154.935,154.94,154.9,154.9,704099993.0
2006-12-14 21:22:00,154.909,154.935,154.903,154.913,719599999.0
2006-12-14 21:23:00,154.926,154.926,154.903,154.913,638100003.0
2006-12-14 21:24:00,154.904,154.904,154.884,154.89,625699999.0
2006-12-14 21:25:00,154.896,154.904,154.871,154.89,651900000.0
2006-12-14 21:26:00,154.901,154.903,154.879,154.893,425300002.0
2006-12-14 21:27:00,154.9,154.907,154.889,154.907,244999995.0
2006-12-14 21:28:00,154.891,154.907,154.891,154.907,83100000.0
2006-12-14 21:29:00,154.904,154.904,154.883,154.9,175900003.0
2006-12-14 21:30:00,154.903,154.921,154.903,154.914,292900001.0
2006-12-14 21:31:00,154.917,154.927,154.917,154.922,106299999.0
2006-12-14 21:32:00,154.92,154.925,154.915,154.92,664699997.0
2006-12-14 21:33:00,154.92,154.927,154.913,154.925,222099999.0
2006-12-14 21:34:00,154.93,154.934,154.921,154.93,276200000.0
2006-12-14 21:35:00,154.926,154.928,154.911,154.918,288399999.0
2006-12-14 21:36:00,154.922,154.936,154.922,154.925,245500001.0
2006-12-14 21:37:00,154.929,154.929,154.919,154.919,78199999.0
2006-12-14 21:38:00,154.917,154.924,154.909,154.92,157599997.0
2006-12-14 21:39:00,154.908,154.915,154.902,154.903,266699999.0
2006-12-14 21:40:00,154.902,154.927,154.902,154.903,177200000.0
2006-12-14 21:41:00,154.925,154.928,154.91,154.928,81500000.0
2006-12-14 21:42:00,154.935,154.943,154.908,154.925,316799998.0
2006-12-14 21:43:00,154.92,154.926,154.891,154.894,342099998.0
2006-12-14 21:44:00,154.881,154.897,154.862,154.885,683499999.0
2006-12-14 21:45:00,154.892,154.898,154.882,154.89,340000000.0
2006-12-14 21:46:00,154.886,154.886,154.872,154.877,502299997.0
2006-12-14 21:47:00,154.87,154.88,154.867,154.88,327699999.0
2006-12-14 21:48:00,154.879,154.9,154.879,154.895,69200000.0
2006-12-14 21:49:00,154.884,154.909,154.884,154.892,134300000.0
2006-12-14 21:50:00,154.9,154.912,154.898,154.912,63200000.0
2006-12-14 21:51:00,154.912,154.931,154.903,154.931,172500000.0
2006-12-14 21:52:00,154.927,154.951,154.927,154.945,123700001.0
2006-12-14 21:53:00,154.94,154.95,154.932,154.95,103900002.0
2006-12-14 21:54:00,154.948,154.958,154.936,154.951,60799999.0
2006-12-14 21:55:00,154.944,154.944,154.921,154.935,146199996.0
2006-12-14 21:56:00,154.942,154.947,154.934,154.945,96000000.0
2006-12-14 21:57:00,154.947,154.949,154.934,154.937,161299998.0
2006-12-14 21:58:00,154.946,154.974,154.946,154.974,86600000.0
2006-12-14 21:59:00,154.975,155.002,154.975,154.997,94899998.0
2006-12-14 22:00:00,154.995,154.995,154.976,154.985,182200000.0
2006-12-14 22:01:00,154.989,154.998,154.978,154.981,314699999.0
2006-12-14 22:02:00,154.985,155.007,154.978,155.007,470999996.0
2006-12-14 22:03:00,154.997,155.009,154.997,155.002,86600000.0
2006-12-14 22:04:00,155.007,155.01,154.99,155.002,239299999.0
2006-12-14 22:05:00,154.992,154.992,154.972,154.981,130399999.0
2006-12-14 22:06:00,154.995,155.004,154.995,154.997,125100001.0
2006-12-14 22:07:00,154.997,154.997,154.976,154.986,99700001.0
2006-12-14 22:08:00,154.993,155.004,154.986,154.99,203200001.0
2006-12-14 22:09:00,154.978,154.978,154.973,154.978,67200000.0
2006-12-14 22:10:00,154.978,154.978,154.973,154.977,93300003.0
2006-12-14 22:11:00,154.97,154.99,154.97,154.973,133900000.0
2006-12-14 22:12:00,154.966,154.975,154.961,154.961,119800000.0
2006-12-14 22:13:00,154.956,154.957,154.937,154.941,104800000.0
2006-12-14 22:14:00,154.944,154.947,154.931,154.936,89000000.0
2006-12-14 22:15:00,154.94,154.949,154.934,154.935,269999998.0
2006-12-14 22:16:00,154.937,154.941,154.928,154.938,165799998.0
2006-12-14 22:17:00,154.93,154.93,154.923,154.927,54300000.0
2006-12-14 22:18:00,154.924,154.938,154.924,154.938,116900001.0
2006-12-14 22:19:00,154.936,154.939,154.932,154.938,126600001.0
2006-12-14 22:20:00,154.931,154.936,154.92,154.92,126500000.0
2006-12-14 22:21:00,154.918,154.918,154.899,154.903,67799999.0
2006-12-14 22:22:00,154.91,154.91,154.893,154.9,137800001.0
2006-12-14 22:23:00,154.898,154.898,154.89,154.898,235299998.0
2006-12-14 22:24:00,154.892,154.907,154.892,154.893,83700000.0
2006-12-14 22:25:00,154.891,154.899,154.887,154.887,194000000.0
2006-12-14 22:26:00,154.898,154.912,154.898,154.912,105599999.0
2006-12-14 22:27:00,154.909,154.916,154.895,154.907,516099997.0
2006-12-14 22:28:00,154.91,154.921,154.91,154.912,258199997.0
2006-12-14 22:29:00,154.913,154.919,154.904,154.918,95299999.0
2006-12-14 22:30:00,154.91,154.91,154.91,154.91,94300001.0
2006-12-14 22:31:00,154.904,154.904,154.891,154.898,170000000.0
2006-12-14 22:32:00,154.913,154.921,154.908,154.908,252900000.0
2006-12-14 22:33:00,154.912,154.92,154.908,154.92,227500003.0
2006-12-14 22:34:00,154.911,154.928,154.908,154.928,282400001.0
2006-12-14 22:35:00,154.923,154.923,154.905,154.905,134300003.0
2006-12-14 22:36:00,154.914,154.952,154.914,154.934,391799999.0
2006-12-14 22:37:00,154.934,154.947,154.924,154.929,282900004.0
2006-12-14 22:38:00,154.921,154.921,154.895,154.919,197599999.0
2006-12-14 22:39:00,154.921,154.922,154.899,154.904,200800001.0
2006-12-14 22:40:00,154.906,154.93,154.903,154.91,266100000.0
2006-12-14 22:41:00,154.912,154.915,154.9,154.901,205000002.0
2006-12-14 22:42:00,154.908,154.922,154.9,154.922,233299996.0
2006-12-14 22:43:00,154.926,154.926,154.906,154.91,97500001.0
2006-12-14 22:44:00,154.91,154.916,154.903,154.91,328300000.0
2006-12-14 22:45:00,154.906,154.906,154.893,154.902,363099994.0
2006-12-14 22:46:00,154.89,154.9,154.881,154.895,76699999.0
2006-12-14 22:47:00,154.885,154.885,154.876,154.884,64199999.0
2006-12-14 22:48:00,154.885,154.89,154.88,154.885,316299997.0
2006-12-14 22:49:00,154.885,154.89,154.875,154.89,245499999.0
2006-12-14 22:50:00,154.892,154.894,154.88,154.893,137199998.0
2006-12-14 22:51:00,154.893,154.896,154.882,154.886,177700001.0
2006-12-14 22:52:00,154.885,154.891,154.879,154.891,108200001.0
2006-12-14 22:53:00,154.886,154.912,154.884,154.902,193699997.0
2006-12-14 22:54:00,154.906,154.917,154.906,154.917,124800001.0
2006-12-14 22:55:00,154.904,154.918,154.897,154.897,55400000.0
2006-12-14 22:56:00,154.9,154.905,154.895,154.9,204500001.0
2006-12-14 22:57:00,154.893,154.894,154.887,154.893,91500000.0
2006-12-14 22:58:00,154.898,154.898,154.89,154.893,82400000.0
2006-12-14 22:59:00,154.897,154.897,154.865,154.882,159699997.0
2006-12-14 23:00:00,154.9,154.9,154.888,154.888,39200000.0
2006-12-14 23:01:00,154.892,154.9,154.885,154.9,114600000.0
2006-12-14 23:02:00,154.894,154.901,154.891,154.891,57300000.0
2006-12-14 23:03:00,154.89,154.895,154.883,154.883,78499998.0
2006-12-14 23:04:00,154.897,154.905,154.883,154.893,102799999.0
2006-12-14 23:05:00,154.888,154.903,154.888,154.892,150099997.0
2006-12-14 23:06:00,154.892,154.892,154.883,154.887,47600000.0
2006-12-14 23:07:00,154.893,154.893,154.879,154.893,72700000.0
2006-12-14 23:08:00,154.884,154.886,154.877,154.882,77399999.0
2006-12-14 23:09:00,154.872,154.872,154.863,154.865,103799998.0
2006-12-14 23:10:00,154.866,154.882,154.866,154.882,71999999.0
2006-12-14 23:11:00,154.865,154.877,154.862,154.863,134299999.0
2006-12-14 23:12:00,154.877,154.881,154.869,154.881,102100000.0
2006-12-14 23:13:00,154.873,154.873,154.854,154.868,50600000.0
2006-12-14 23:14:00,154.869,154.869,154.855,154.855,107800001.0
2006-12-14 23:15:00,154.857,154.875,154.857,154.875,135300000.0
2006-12-14 23:16:00,154.887,154.906,154.887,154.9,85399999.0
2006-12-14 23:17:00,154.89,154.908,154.89,154.902,94299997.0
2006-12-14 23:18:00,154.899,154.899,154.896,154.896,22900000.0
2006-12-14 23:19:00,154.886,154.894,154.886,154.891,95899998.0
2006-12-14 23:20:00,154.898,154.899,154.895,154.895,44300000.0
2006-12-14 23:21:00,154.903,154.903,154.886,154.893,69400002.0
2006-12-14 23:22:00,154.895,154.903,154.883,154.891,84599999.0
2006-12-14 23:23:00,154.888,154.906,154.883,154.883,193199999.0
2006-12-14 23:24:00,154.885,154.894,154.872,154.894,46800000.0
2006-12-14 23:25:00,154.894,154.905,154.887,154.89,121599998.0
2006-12-14 23:26:00,154.895,154.907,154.89,154.89,112500000.0
2006-12-14 23:27:00,154.9,154.9,154.875,154.884,120299999.0
2006-12-14 23:28:00,154.883,154.894,154.883,154.891,113600001.0
2006-12-14 23:29:00,154.897,154.897,154.887,154.896,128499999.0
2006-12-14 23:30:00,154.897,154.897,154.883,154.888,81000000.0
2006-12-14 23:31:00,154.894,154.899,154.889,154.896,153499998.0
2006-12-14 23:32:00,154.897,154.897,154.887,154.892,46900000.0
2006-12-14 23:33:00,154.899,154.904,154.896,154.896,100399998.0
2006-12-14 23:34:00,154.884,154.893,154.881,154.892,61300000.0
2006-12-14 23:35:00,154.892,154.892,154.858,154.866,103399998.0
2006-12-14 23:36:00,154.862,154.885,154.862,154.87,72700001.0
2006-12-14 23:37:00,154.869,154.879,154.864,154.869,113500001.0
2006-12-14 23:38:00,154.865,154.874,154.862,154.864,149199998.0
2006-12-14 23:39:00,154.873,154.875,154.867,154.875,52099998.0
2006-12-14 23:40:00,154.868,154.871,154.861,154.862,119399999.0
2006-12-14 23:41:00,154.861,154.863,154.843,154.86,192700001.0
2006-12-14 23:42:00,154.856,154.862,154.856,154.858,28000000.0
2006-12-14 23:43:00,154.855,154.866,154.851,154.86,46100001.0
2006-12-14 23:44:00,154.855,154.865,154.855,154.863,100200000.0
2006-12-14 23:45:00,154.864,154.868,154.862,154.862,68000000.0
2006-12-14 23:46:00,154.86,154.863,154.85,154.857,68400000.0
2006-12-14 23:47:00,154.858,154.866,154.853,154.86,66200000.0
2006-12-14 23:48:00,154.853,154.874,154.853,154.874,88800002.0
2006-12-14 23:49:00,154.865,154.866,154.846,154.85,179500004.0
2006-12-14 23:50:00,154.864,154.869,154.856,154.856,39999999.0
2006-12-14 23:51:00,154.847,154.857,154.847,154.849,57599999.0
2006-12-14 23:52:00,154.857,154.875,154.857,154.858,116199997.0
2006-12-14 23:53:00,154.857,154.868,154.855,154.86,90100000.0
2006-12-14 23:54:00,154.861,154.861,154.849,154.858,48000000.0
2006-12-14 23:55:00,154.86,154.86,154.853,154.853,28000000.0
2006-12-14 23:56:00,154.858,154.872,154.854,154.872,139899998.0
2006-12-14 23:57:00,154.877,154.877,154.857,154.857,63800000.0
2006-12-14 23:58:00,154.864,154.866,154.864,154.866,24000000.0
2006-12-14 23:59:00,154.868,154.878,154.862,154.878,167600000.0
2006-12-15 00:00:00,154.86,154.885,154.86,154.884,70300000.0
2006-12-15 00:01:00,154.878,154.878,154.852,154.852,28500000.0
2006-12-15 00:02:00,154.858,154.88,154.858,154.88,83099997.0
2006-12-15 00:03:00,154.885,154.885,154.875,154.875,103100000.0
2006-12-15 00:04:00,154.882,154.886,154.855,154.859,60300000.0
2006-12-15 00:05:00,154.866,154.895,154.858,154.895,87799999.0
2006-12-15 00:06:00,154.895,154.907,154.893,154.893,48000000.0
2006-12-15 00:07:00,154.892,154.898,154.879,154.892,120799999.0
2006-12-15 00:08:00,154.893,154.903,154.893,154.899,51400000.0
2006-12-15 00:09:00,154.899,154.899,154.875,154.88,115500002.0
2006-12-15 00:10:00,154.882,154.886,154.865,154.869,116899999.0
2006-12-15 00:11:00,154.865,154.882,154.865,154.865,78099999.0
2006-12-15 00:12:00,154.857,154.869,154.852,154.859,91100001.0
2006-12-15 00:13:00,154.843,154.857,154.836,154.857,71200000.0
2006-12-15 00:14:00,154.872,154.874,154.863,154.863,116900000.0
2006-12-15 00:15:00,154.865,154.87,154.848,154.848,126700001.0
2006-12-15 00:16:00,154.848,154.851,154.829,154.848,134900000.0
2006-12-15 00:17:00,154.862,154.892,154.862,154.878,55700000.0
2006-12-15 00:18:00,154.868,154.876,154.866,154.868,124600000.0
2006-12-15 00:19:00,154.865,154.871,154.858,154.868,65300002.0
2006-12-15 00:20:00,154.863,154.87,154.856,154.862,97900000.0
2006-12-15 00:21:00,154.86,154.865,154.848,154.855,99799999.0
2006-12-15 00:22:00,154.857,154.886,154.857,154.885,71099998.0
2006-12-15 00:23:00,154.893,154.895,154.88,154.895,125200000.0
2006-12-15 00:24:00,154.89,154.89,154.865,154.865,61699999.0
2006-12-15 00:25:00,154.869,154.874,154.863,154.87,114600000.0
2006-12-15 00:26:00,154.862,154.862,154.843,154.843,84599998.0
2006-12-15 00:27:00,154.85,154.871,154.85,154.866,92500000.0
2006-12-15 00:28:00,154.857,154.895,154.857,154.868,65899999.0
2006-12-15 00:29:00,154.88,154.88,154.859,154.862,66399999.0
2006-12-15 00:30:00,154.857,154.858,154.849,154.858,157199998.0
2006-12-15 00:31:00,154.858,154.873,154.853,154.868,76799999.0
2006-12-15 00:32:00,154.875,154.882,154.875,154.877,64000000.0
2006-12-15 00:33:00,154.887,154.887,154.875,154.886,29800000.0
2006-12-15 00:34:00,154.891,154.891,154.87,154.87,123199999.0
2006-12-15 00:35:00,154.873,154.892,154.873,154.888,40599999.0
2006-12-15 00:36:00,154.885,154.887,154.862,154.862,81999998.0
2006-12-15 00:37:00,154.853,154.873,154.853,154.87,62400000.0
2006-12-15 00:38:00,154.857,154.859,154.846,154.846,112400000.0
2006-12-15 00:39:00,154.869,154.884,154.861,154.866,134299997.0
2006-12-15 00:40:00,154.858,154.865,154.845,154.865,26600000.0
2006-12-15 00:41:00,154.869,154.871,154.855,154.855,62100000.0
2006-12-15 00:42:00,154.85,154.884,154.85,154.884,58400000.0
2006-12-15 00:43:00,154.896,154.896,154.873,154.878,77300001.0
2006-12-15 00:44:00,154.885,154.889,154.843,154.85,53200000.0
2006-12-15 00:45:00,154.847,154.859,154.844,154.856,64399999.0
2006-12-15 00:46:00,154.862,154.87,154.862,154.865,37000000.0
2006-12-15 00:47:00,154.87,154.87,154.86,154.86,30700000.0
2006-12-15 00:48:00,154.86,154.862,154.846,154.862,83799999.0
2006-12-15 00:49:00,154.865,154.879,154.865,154.871,118199999.0
2006-12-15 00:50:00,154.875,154.882,154.868,154.872,71599999.0
2006-12-15 00:51:00,154.877,154.878,154.865,154.865,89700000.0
2006-12-15 00:52:00,154.865,154.877,154.853,154.863,84299999.0
2006-12-15 00:53:00,154.867,154.877,154.867,154.877,36000000.0
2006-12-15 00:54:00,154.88,154.892,154.875,154.875,100799999.0
2006-12-15 00:55:00,154.862,154.864,154.844,154.848,112400000.0
2006-12-15 00:56:00,154.853,154.87,154.853,154.854,94599999.0
2006-12-15 00:57:00,154.869,154.875,154.866,154.867,74000002.0
2006-12-15 00:58:00,154.874,154.88,154.855,154.859,60000000.0
2006-12-15 00:59:00,154.859,154.866,154.853,154.859,55700002.0
2006-12-15 01:00:00,154.87,154.903,154.87,154.893,103100000.0
2006-12-15 01:01:00,154.892,154.897,154.887,154.897,43200000.0
2006-12-15 01:02:00,154.914,154.927,154.914,154.918,74000001.0
2006-12-15 01:03:00,154.903,154.919,154.903,154.917,110400003.0
2006-12-15 01:04:00,154.909,154.927,154.909,154.92,128499996.0
2006-12-15 01:05:00,154.923,154.934,154.923,154.925,84100000.0
2006-12-15 01:06:00,154.923,154.926,154.91,154.91,119399998.0
2006-12-15 01:07:00,154.928,154.928,154.92,154.925,104600002.0
2006-12-15 01:08:00,154.922,154.946,154.919,154.942,93999999.0
2006-12-15 01:09:00,154.938,154.955,154.938,154.955,142299998.0
2006-12-15 01:10:00,154.955,154.967,154.953,154.959,127800000.0
2006-12-15 01:11:00,154.961,154.967,154.961,154.967,32000000.0
2006-12-15 01:12:00,154.971,154.971,154.946,154.958,149299998.0
2006-12-15 01:13:00,154.954,154.954,154.929,154.93,137199999.0
2006-12-15 01:14:00,154.923,154.932,154.922,154.922,9900000.0
2006-12-15 01:15:00,154.938,154.941,154.93,154.93,101399999.0
2006-12-15 01:16:00,154.925,154.93,154.903,154.91,174099999.0
2006-12-15 01:17:00,154.894,154.901,154.884,154.884,136099998.0
2006-12-15 01:18:00,154.888,154.888,154.876,154.879,61600001.0
2006-12-15 01:19:00,154.878,154.889,154.878,154.878,41600000.0
2006-12-15 01:20:00,154.87,154.894,154.87,154.89,87100001.0
2006-12-15 01:21:00,154.881,154.896,154.859,154.859,106599999.0
2006-12-15 01:22:00,154.864,154.882,154.864,154.88,119099998.0
2006-12-15 01:23:00,154.88,154.889,154.873,154.873,101700002.0
2006-12-15 01:24:00,154.868,154.882,154.856,154.868,60800000.0
2006-12-15 01:25:00,154.869,154.869,154.843,154.843,93999999.0
2006-12-15 01:26:00,154.845,154.858,154.841,154.858,202199994.0
2006-12-15 01:27:00,154.862,154.862,154.852,154.857,81699998.0
2006-12-15 01:28:00,154.854,154.87,154.852,154.87,79099999.0
2006-12-15 01:29:00,154.872,154.872,154.859,154.869,59999999.0
2006-12-15 01:30:00,154.867,154.867,154.851,154.865,123900000.0
2006-12-15 01:31:00,154.861,154.879,154.853,154.879,193300002.0
2006-12-15 01:32:00,154.875,154.9,154.87,154.9,62400000.0
2006-12-15 01:33:00,154.894,154.894,154.864,154.87,91400000.0
2006-12-15 01:34:00,154.866,154.877,154.855,154.861,65599999.0
2006-12-15 01:35:00,154.872,154.885,154.868,154.87,136900002.0
2006-12-15 01:36:00,154.858,154.858,154.828,154.842,146199999.0
2006-12-15 01:37:00,154.854,154.877,154.848,154.871,72900000.0
2006-12-15 01:38:00,154.881,154.884,154.867,154.877,82099998.0
2006-12-15 01:39:00,154.882,154.882,154.866,154.871,66300000.0
2006-12-15 01:40:00,154.885,154.917,154.885,154.917,102399998.0
2006-12-15 01:41:00,154.924,154.924,154.895,154.895,50500000.0
2006-12-15 01:42:00,154.888,154.893,154.869,154.887,134499998.0
2006-12-15 01:43:00,154.861,154.878,154.861,154.871,150000000.0
2006-12-15 01:44:00,154.868,154.872,154.864,154.869,125600001.0
2006-12-15 01:45:00,154.876,154.897,154.876,154.897,46800001.0
2006-12-15 01:46:00,154.903,154.905,154.899,154.9,85200000.0
2006-12-15 01:47:00,154.895,154.906,154.891,154.895,82299999.0
2006-12-15 01:48:00,154.887,154.894,154.845,154.863,100700003.0
2006-12-15 01:49:00,154.882,154.903,154.863,154.863,74099999.0
2006-12-15 01:50:00,154.837,154.965,154.837,154.965,68699999.0
2006-12-15 01:51:00,154.929,154.937,154.892,154.916,67299999.0
2006-12-15 01:52:00,154.897,154.911,154.895,154.903,86799998.0
2006-12-15 01:53:00,154.901,154.918,154.897,154.918,77000000.0
2006-12-15 01:54:00,154.907,154.907,154.855,154.855,45799999.0
2006-12-15 01:55:00,154.868,154.868,154.82,154.82,73200000.0
2006-12-15 01:56:00,154.812,154.816,154.792,154.803,101300001.0
2006-12-15 01:57:00,154.81,154.847,154.81,154.847,120300000.0
2006-12-15 01:58:00,154.854,154.862,154.845,154.856,118700000.0
2006-12-15 01:59:00,154.857,154.912,154.857,154.912,96199999.0
2006-12-15 02:00:00,154.932,154.946,154.906,154.946,88000000.0
2006-12-15 02:01:00,154.968,154.968,154.926,154.939,85100002.0
2006-12-15 02:02:00,154.948,154.955,154.941,154.945,40800000.0
2006-12-15 02:03:00,154.952,154.956,154.934,154.939,67800000.0
2006-12-15 02:04:00,154.935,154.935,154.905,154.908,80800000.0
2006-12-15 02:05:00,154.903,154.918,154.903,154.918,62400000.0
2006-12-15 02:06:00,154.935,154.95,154.934,154.939,92000004.0
2006-12-15 02:07:00,154.935,154.965,154.931,154.955,55100001.0
2006-12-15 02:08:00,154.964,154.971,154.96,154.96,102199997.0
2006-12-15 02:09:00,154.967,154.969,154.965,154.969,28700000.0
2006-12-15 02:10:00,154.965,154.965,154.948,154.958,91099999.0
2006-12-15 02:11:00,154.962,154.97,154.949,154.963,90800000.0
2006-12-15 02:12:00,154.966,154.98,154.963,154.979,72800001.0
2006-12-15 02:13:00,154.985,154.993,154.985,154.99,48300001.0
2006-12-15 02:14:00,154.987,154.99,154.975,154.985,66300000.0
2006-12-15 02:15:00,154.992,155.007,154.989,155.0,70700000.0
2006-12-15 02:16:00,154.998,155.0,154.995,155.0,101600001.0
2006-12-15 02:17:00,154.997,155.016,154.997,155.0,34100000.0
2006-12-15 02:18:00,154.993,155.01,154.993,155.005,124899999.0
2006-12-15 02:19:00,155.002,155.008,155.002,155.008,107600001.0
2006-12-15 02:20:00,155.012,155.026,154.999,155.011,78399999.0
2006-12-15 02:21:00,155.016,155.032,155.016,155.016,109099999.0
2006-12-15 02:22:00,155.029,155.064,155.029,155.049,76800001.0
2006-12-15 02:23:00,155.049,155.091,155.049,155.073,227299996.0
2006-12-15 02:24:00,155.062,155.062,155.03,155.05,152599996.0
2006-12-15 02:25:00,155.041,155.056,155.041,155.046,82599999.0
2006-12-15 02:26:00,155.028,155.048,155.022,155.048,93200000.0
2006-12-15 02:27:00,155.047,155.06,155.021,155.037,179300000.0
2006-12-15 02:28:00,155.04,155.099,155.031,155.08,190399998.0
2006-12-15 02:29:00,155.07,155.07,155.05,155.05,95199999.0
2006-12-15 02:30:00,155.058,155.082,155.058,155.081,47100000.0
2006-12-15 02:31:00,155.071,155.075,155.058,155.075,48200000.0
2006-12-15 02:32:00,155.079,155.088,155.057,155.057,84100000.0
2006-12-15 02:33:00,155.031,155.031,154.987,154.994,83600001.0
2006-12-15 02:34:00,154.992,155.007,154.992,155.007,115499997.0
2006-12-15 02:35:00,155.008,155.023,155.007,155.023,111799999.0
2006-12-15 02:36:00,155.017,155.02,155.007,155.018,142900001.0
2006-12-15 02:37:00,155.015,155.015,155.006,155.009,79300001.0
2006-12-15 02:38:00,155.005,155.005,154.98,154.988,170600002.0
2006-12-15 02:39:00,154.978,155.0,154.971,155.0,69699999.0
2006-12-15 02:40:00,155.025,155.031,155.017,155.028,103100001.0
2006-12-15 02:41:00,155.039,155.047,155.032,155.039,112100002.0
2006-12-15 02:42:00,155.023,155.039,155.019,155.033,57100001.0
2006-12-15 02:43:00,155.026,155.039,155.018,155.03,149500001.0
2006-12-15 02:44:00,155.033,155.035,155.03,155.03,17600000.0
2006-12-15 02:45:00,155.034,155.034,155.012,155.012,86700000.0
2006-12-15 02:46:00,155.019,155.031,155.01,155.025,133400000.0
2006-12-15 02:47:00,155.033,155.033,155.003,155.021,51200000.0
2006-12-15 02:48:00,155.031,155.034,155.022,155.03,58000000.0
2006-12-15 02:49:00,155.031,155.031,155.028,155.031,25700000.0
2006-12-15 02:50:00,155.034,155.041,155.031,155.031,73599999.0
2006-12-15 02:51:00,155.024,155.068,155.024,155.068,110800002.0
2006-12-15 02:52:00,155.072,155.079,155.064,155.074,62300000.0
2006-12-15 02:53:00,155.066,155.082,155.054,155.082,36500000.0
2006-12-15 02:54:00,155.078,155.113,155.074,155.113,66199999.0
2006-12-15 02:55:00,155.131,155.153,155.131,155.14,89600000.0
2006-12-15 02:56:00,155.147,155.222,155.147,155.19,136300000.0
2006-12-15 02:57:00,155.173,155.185,155.162,155.162,99099999.0
2006-12-15 02:58:00,155.164,155.165,155.14,155.14,24900000.0
2006-12-15 02:59:00,155.13,155.142,155.121,155.128,121600000.0
2006-12-15 03:00:00,155.116,155.128,155.116,155.123,85500000.0
2006-12-15 03:01:00,155.128,155.128,155.088,155.094,84399999.0
2006-12-15 03:02:00,155.086,155.086,155.052,155.058,77999999.0
2006-12-15 03:03:00,155.065,155.071,155.054,155.071,76400000.0
2006-12-15 03:04:00,155.086,155.099,155.086,155.099,24700000.0
2006-12-15 03:05:00,155.117,155.126,155.093,155.093,105600000.0
2006-12-15 03:06:00,155.091,155.099,155.09,155.091,37900000.0
2006-12-15 03:07:00,155.096,155.097,155.071,155.079,106299999.0
2006-12-15 03:08:00,155.077,155.087,155.077,155.077,228700001.0
2006-12-15 03:09:00,155.08,155.088,155.079,155.088,86600000.0
2006-12-15 03:10:00,155.085,155.091,155.073,155.073,156499999.0
2006-12-15 03:11:00,155.077,155.077,155.066,155.075,55200000.0
2006-12-15 03:12:00,155.07,155.072,155.064,155.065,111500002.0
2006-12-15 03:13:00,155.066,155.066,155.045,155.045,41800000.0
2006-12-15 03:14:00,155.033,155.046,155.033,155.041,183699999.0
2006-12-15 03:15:00,155.048,155.071,155.048,155.066,79100000.0
2006-12-15 03:16:00,155.062,155.062,155.037,155.043,187799999.0
2006-12-15 03:17:00,155.052,155.052,155.036,155.042,55400001.0
2006-12-15 03:18:00,155.034,155.04,155.028,155.037,129500002.0
2006-12-15 03:19:00,155.032,155.039,155.017,155.028,122900001.0
2006-12-15 03:20:00,155.028,155.038,155.028,155.032,109200000.0
2006-12-15 03:21:00,155.04,155.04,155.019,155.035,88599999.0
2006-12-15 03:22:00,155.028,155.028,155.015,155.021,88800000.0
2006-12-15 03:23:00,155.018,155.033,155.018,155.031,79599999.0
2006-12-15 03:24:00,155.037,155.039,155.019,155.032,63699999.0
2006-12-15 03:25:00,155.035,155.042,155.031,155.038,161099998.0
2006-12-15 03:26:00,155.044,155.049,155.034,155.04,43900000.0
2006-12-15 03:27:00,155.037,155.044,155.032,155.044,102200000.0
2006-12-15 03:28:00,155.036,155.036,155.034,155.034,6600000.0
2006-12-15 03:29:00,155.028,155.029,155.023,155.029,200600002.0
2006-12-15 03:30:00,155.024,155.031,155.012,155.019,71299999.0
2006-12-15 03:31:00,155.011,155.018,155.011,155.018,101500002.0
2006-12-15 03:32:00,155.019,155.023,155.013,155.017,56799999.0
2006-12-15 03:33:00,155.017,155.03,155.012,155.012,100300001.0
2006-12-15 03:34:00,155.023,155.026,155.013,155.02,79600001.0
2006-12-15 03:35:00,155.024,155.031,155.012,155.012,104200001.0
2006-12-15 03:36:00,155.011,155.019,155.011,155.019,5600000.0
2006-12-15 03:37:00,155.018,155.019,155.013,155.013,80799999.0
2006-12-15 03:38:00,155.016,155.019,155.012,155.019,68400000.0
2006-12-15 03:39:00,155.015,155.025,155.015,155.025,134699999.0
2006-12-15 03:40:00,155.012,155.024,155.012,155.024,36400000.0
2006-12-15 03:41:00,155.012,155.018,155.012,155.013,66300000.0
2006-12-15 03:42:00,155.004,155.011,154.992,155.011,65000000.0
2006-12-15 03:43:00,155.012,155.015,154.999,154.999,109900001.0
2006-12-15 03:44:00,154.995,154.998,154.985,154.998,160900004.0
2006-12-15 03:45:00,154.987,155.0,154.98,154.988,110000002.0
2006-12-15 03:46:00,154.987,154.995,154.986,154.995,44100000.0
2006-12-15 03:47:00,154.986,154.987,154.96,154.961,50400000.0
2006-12-15 03:48:00,154.96,154.976,154.954,154.966,92500000.0
2006-12-15 03:49:00,154.978,154.978,154.958,154.958,97100000.0
2006-12-15 03:50:00,154.97,154.987,154.97,154.987,23500000.0
2006-12-15 03:51:00,154.997,155.0,154.988,154.988,74800000.0
2006-12-15 03:52:00,154.984,154.987,154.979,154.979,45200001.0
2006-12-15 03:53:00,154.982,154.986,154.982,154.982,59099998.0
2006-12-15 03:54:00,154.979,154.99,154.979,154.989,111300000.0
2006-12-15 03:55:00,154.986,154.988,154.979,154.986,131099998.0
2006-12-15 03:56:00,154.98,154.994,154.979,154.994,69499999.0
2006-12-15 03:57:00,154.998,155.002,154.994,154.998,76000000.0
2006-12-15 03:58:00,154.997,154.999,154.987,154.988,58299999.0
2006-12-15 03:59:00,154.987,154.994,154.985,154.985,33600000.0
2006-12-15 04:00:00,154.971,154.986,154.971,154.986,38800000.0
2006-12-15 04:01:00,154.986,154.988,154.978,154.988,23900000.0
2006-12-15 04:02:00,154.993,154.993,154.983,154.986,120699999.0
2006-12-15 04:03:00,154.986,154.986,154.967,154.967,9600000.0
2006-12-15 04:04:00,154.965,154.972,154.959,154.97,120300001.0
2006-12-15 04:05:00,154.959,154.969,154.959,154.969,33600000.0
2006-12-15 04:06:00,154.964,154.969,154.956,154.969,64700001.0
2006-12-15 04:07:00,154.968,154.968,154.948,154.958,92299999.0
2006-12-15 04:08:00,154.958,154.958,154.95,154.953,80000002.0
2006-12-15 04:09:00,154.948,154.969,154.948,154.967,262900003.0
2006-12-15 04:10:00,154.968,154.975,154.962,154.975,78299998.0
2006-12-15 04:11:00,154.982,154.984,154.971,154.984,104700000.0
2006-12-15 04:12:00,154.982,155.003,154.982,154.995,45400001.0
2006-12-15 04:13:00,154.996,155.003,154.991,155.003,25400000.0
2006-12-15 04:14:00,155.006,155.006,154.996,154.996,68600001.0
2006-12-15 04:15:00,154.984,154.99,154.981,154.99,133099998.0
2006-12-15 04:16:00,154.984,154.996,154.982,154.982,97500002.0
2006-12-15 04:17:00,154.998,154.999,154.988,154.988,114700000.0
2006-12-15 04:18:00,154.984,154.992,154.949,154.949,117199999.0
2006-12-15 04:19:00,154.944,154.944,154.909,154.909,75300002.0
2006-12-15 04:20:00,154.909,154.909,154.891,154.891,65200000.0
2006-12-15 04:21:00,154.897,154.897,154.881,154.885,103000001.0
2006-12-15 04:22:00,154.884,154.892,154.858,154.87,108899998.0
2006-12-15 04:23:00,154.863,154.863,154.84,154.854,75100000.0
2006-12-15 04:24:00,154.847,154.859,154.845,154.853,125300001.0
2006-12-15 04:25:00,154.86,154.894,154.86,154.87,44800000.0
2006-12-15 04:26:00,154.86,154.871,154.852,154.859,194099996.0
2006-12-15 04:27:00,154.862,154.862,154.846,154.857,69899999.0
2006-12-15 04:28:00,154.861,154.868,154.857,154.868,34100000.0
2006-12-15 04:29:00,154.875,154.89,154.865,154.887,145399998.0
2006-12-15 04:30:00,154.901,154.906,154.898,154.901,90099998.0
2006-12-15 04:31:00,154.9,154.929,154.9,154.926,40000000.0
2006-12-15 04:32:00,154.931,154.931,154.907,154.924,115099999.0
2006-12-15 04:33:00,154.923,154.933,154.911,154.923,76100000.0
2006-12-15 04:34:00,154.934,154.944,154.93,154.93,159800001.0
2006-12-15 04:35:00,154.932,154.962,154.931,154.951,100199998.0
2006-12-15 04:36:00,154.959,154.962,154.956,154.962,18900000.0
2006-12-15 04:37:00,154.968,154.969,154.962,154.962,35100000.0
2006-12-15 04:38:00,154.97,154.97,154.967,154.97,62899999.0
2006-12-15 04:39:00,154.967,154.967,154.955,154.955,38699999.0
2006-12-15 04:40:00,154.96,154.96,154.947,154.957,66499998.0
2006-12-15 04:41:00,154.962,154.972,154.957,154.972,99599999.0
2006-12-15 04:42:00,154.975,154.998,154.975,154.993,37700000.0
2006-12-15 04:43:00,154.989,154.989,154.982,154.987,133300002.0
2006-12-15 04:44:00,154.994,155.004,154.984,154.984,167500005.0
2006-12-15 04:45:00,154.99,154.998,154.969,154.969,56800000.0
2006-12-15 04:46:00,154.972,154.974,154.967,154.968,133299997.0
2006-12-15 04:47:00,154.975,154.975,154.962,154.97,101999999.0
2006-12-15 04:48:00,154.972,154.972,154.968,154.968,18400000.0
2006-12-15 04:49:00,154.973,154.979,154.97,154.973,153600001.0
2006-12-15 04:50:00,154.968,154.974,154.965,154.973,43700001.0
2006-12-15 04:51:00,154.963,154.967,154.962,154.962,104200000.0
2006-12-15 04:52:00,154.962,154.968,154.954,154.959,86499998.0
2006-12-15 04:53:00,154.965,154.97,154.958,154.958,57500000.0
2006-12-15 04:54:00,154.958,154.967,154.955,154.965,130100000.0
2006-12-15 04:55:00,154.966,154.966,154.962,154.962,94500001.0
2006-12-15 04:56:00,154.965,154.973,154.959,154.971,136000001.0
2006-12-15 04:57:00,154.978,154.989,154.975,154.98,136700001.0
2006-12-15 04:58:00,154.97,154.99,154.97,154.987,96000000.0
2006-12-15 04:59:00,154.979,154.982,154.975,154.978,62199999.0
2006-12-15 05:00:00,154.978,154.983,154.969,154.972,83300000.0
2006-12-15 05:01:00,154.971,154.983,154.961,154.97,69400000.0
2006-12-15 05:02:00,154.964,154.967,154.964,154.964,49600001.0
2006-12-15 05:03:00,154.974,154.996,154.964,154.992,40800000.0
2006-12-15 05:04:00,154.993,154.993,154.986,154.99,143100000.0
2006-12-15 05:05:00,154.989,154.995,154.989,154.99,39500000.0
2006-12-15 05:06:00,154.978,154.978,154.971,154.971,54800000.0
2006-12-15 05:07:00,154.965,154.972,154.965,154.972,66000000.0
2006-12-15 05:08:00,154.971,154.997,154.971,154.99,87200002.0
2006-12-15 05:09:00,154.998,155.012,154.991,155.012,76700002.0
2006-12-15 05:10:00,155.013,155.017,155.011,155.013,86399999.0
2006-12-15 05:11:00,155.019,155.022,154.999,155.008,137099999.0
2006-12-15 05:12:00,155.013,155.023,155.013,155.016,127499998.0
2006-12-15 05:13:00,155.008,155.027,155.008,155.016,84199999.0
2006-12-15 05:14:00,155.022,155.022,155.01,155.015,92299997.0
2006-12-15 05:15:00,155.018,155.018,155.012,155.012,20000000.0
2006-12-15 05:16:00,155.005,155.013,155.002,155.013,76699998.0
2006-12-15 05:17:00,155.004,155.006,154.99,154.99,105799998.0
2006-12-15 05:18:00,155.003,155.036,155.003,155.006,73700000.0
2006-12-15 05:19:00,155.012,155.025,155.012,155.017,45800000.0
2006-12-15 05:20:00,155.017,155.03,155.014,155.018,134900001.0
2006-12-15 05:21:00,155.016,155.016,154.998,154.998,168399997.0
2006-12-15 05:22:00,155.005,155.013,155.005,155.012,116500002.0
2006-12-15 05:23:00,155.0,155.017,155.0,155.017,41400000.0
2006-12-15 05:24:00,155.019,155.019,155.01,155.017,84699999.0
2006-12-15 05:25:00,155.013,155.025,155.011,155.025,73199999.0
2006-12-15 05:26:00,155.018,155.021,155.011,155.012,103700001.0
2006-12-15 05:27:00,155.022,155.022,155.018,155.018,35199999.0
2006-12-15 05:28:00,155.038,155.047,155.038,155.047,4500000.0
2006-12-15 05:29:00,155.048,155.063,155.037,155.063,84699998.0
2006-12-15 05:30:00,155.068,155.068,155.056,155.059,140600000.0
2006-12-15 05:31:00,155.056,155.062,155.043,155.055,34100000.0
2006-12-15 05:32:00,155.048,155.048,155.032,155.032,130300003.0
2006-12-15 05:33:00,155.051,155.051,155.034,155.045,66300000.0
2006-12-15 05:34:00,155.03,155.033,155.019,155.033,56999999.0
2006-12-15 05:35:00,155.032,155.033,155.023,155.028,104700002.0
2006-12-15 05:36:00,155.016,155.021,154.999,155.004,48900000.0
2006-12-15 05:37:00,154.99,155.004,154.99,155.0,38199999.0
2006-12-15 05:38:00,154.994,155.006,154.989,155.005,159600002.0
2006-12-15 05:39:00,155.004,155.012,154.998,155.002,38900001.0
2006-12-15 05:40:00,155.0,155.013,154.996,155.013,78500000.0
2006-12-15 05:41:00,155.005,155.005,154.979,154.979,45600000.0
2006-12-15 05:42:00,154.984,154.986,154.97,154.975,83699999.0
2006-12-15 05:43:00,154.974,154.986,154.972,154.986,174100005.0
2006-12-15 05:44:00,154.97,154.975,154.963,154.975,155300003.0
2006-12-15 05:45:00,154.98,154.988,154.975,154.988,146299999.0
2006-12-15 05:46:00,154.976,154.988,154.97,154.988,44500000.0
2006-12-15 05:47:00,154.975,154.995,154.975,154.99,116200000.0
2006-12-15 05:48:00,154.975,154.987,154.975,154.975,156400003.0
2006-12-15 05:49:00,154.979,154.981,154.965,154.975,107900001.0
2006-12-15 05:50:00,154.973,154.973,154.953,154.96,59100001.0
2006-12-15 05:51:00,154.971,154.971,154.957,154.957,108399999.0
2006-12-15 05:52:00,154.958,154.976,154.958,154.967,144600000.0
2006-12-15 05:53:00,154.967,154.967,154.957,154.957,65400000.0
2006-12-15 05:54:00,154.957,154.957,154.953,154.955,78600000.0
2006-12-15 05:55:00,154.961,154.979,154.961,154.975,71200003.0
2006-12-15 05:56:00,154.977,154.978,154.977,154.978,15800000.0
2006-12-15 05:57:00,154.98,154.98,154.963,154.979,41900001.0
2006-12-15 05:58:00,154.975,154.981,154.961,154.978,85199999.0
2006-12-15 05:59:00,154.978,154.984,154.973,154.984,115199999.0
2006-12-15 06:00:00,154.976,154.992,154.976,154.989,96100000.0
2006-12-15 06:01:00,154.985,154.985,154.977,154.978,146399997.0
2006-12-15 06:02:00,154.985,154.985,154.978,154.984,21200000.0
2006-12-15 06:03:00,154.981,154.985,154.978,154.98,93900000.0
2006-12-15 06:04:00,154.986,154.99,154.981,154.985,85800000.0
2006-12-15 06:05:00,154.99,154.995,154.982,154.995,71200000.0
2006-12-15 06:06:00,154.985,154.993,154.983,154.987,168699996.0
2006-12-15 06:07:00,154.977,154.982,154.962,154.962,137299997.0
2006-12-15 06:08:00,154.961,154.961,154.929,154.94,29599999.0
2006-12-15 06:09:00,154.94,154.947,154.93,154.938,115399998.0
2006-12-15 06:10:00,154.939,154.95,154.934,154.935,50599999.0
2006-12-15 06:11:00,154.916,154.92,154.902,154.907,99700001.0
2006-12-15 06:12:00,154.892,154.892,154.876,154.876,25500000.0
2006-12-15 06:13:00,154.859,154.884,154.848,154.879,111800002.0
2006-12-15 06:14:00,154.888,154.891,154.872,154.872,120000000.0
2006-12-15 06:15:00,154.876,154.876,154.859,154.859,44100000.0
2006-12-15 06:16:00,154.865,154.923,154.865,154.923,98199998.0
2006-12-15 06:17:00,154.904,154.938,154.904,154.938,104199999.0
2006-12-15 06:18:00,154.939,154.949,154.933,154.935,54900000.0
2006-12-15 06:19:00,154.935,154.962,154.935,154.947,112800000.0
2006-12-15 06:20:00,154.956,154.974,154.956,154.974,32000001.0
2006-12-15 06:21:00,154.979,154.993,154.976,154.989,128900002.0
2006-12-15 06:22:00,154.977,154.982,154.964,154.968,107199997.0
2006-12-15 06:23:00,154.975,154.98,154.959,154.962,127400000.0
2006-12-15 06:24:00,154.955,154.955,154.946,154.951,42500000.0
2006-12-15 06:25:00,154.957,154.957,154.941,154.948,54800001.0
2006-12-15 06:26:00,154.949,154.957,154.937,154.957,69800000.0
2006-12-15 06:27:00,154.963,154.97,154.949,154.953,94299999.0
2006-12-15 06:28:00,154.95,154.955,154.942,154.942,180499997.0
2006-12-15 06:29:00,154.957,154.971,154.957,154.969,62100001.0
2006-12-15 06:30:00,154.968,154.968,154.953,154.953,81600002.0
2006-12-15 06:31:00,154.957,154.957,154.952,154.952,35100000.0
2006-12-15 06:32:00,154.95,154.956,154.941,154.942,192199998.0
2006-12-15 06:33:00,154.939,154.944,154.937,154.94,151400000.0
2006-12-15 06:34:00,154.944,154.956,154.935,154.945,108699999.0
2006-12-15 06:35:00,154.933,154.945,154.933,154.945,60000000.0
2006-12-15 06:36:00,154.946,154.947,154.937,154.941,117699999.0
2006-12-15 06:37:00,154.947,154.962,154.942,154.944,87100001.0
2006-12-15 06:38:00,154.94,154.953,154.933,154.946,71999999.0
2006-12-15 06:39:00,154.957,154.957,154.94,154.945,89100000.0
2006-12-15 06:40:00,154.933,154.941,154.928,154.934,171700000.0
2006-12-15 06:41:00,154.929,154.947,154.929,154.947,73700002.0
2006-12-15 06:42:00,154.947,154.953,154.94,154.946,60800000.0
2006-12-15 06:43:00,154.95,154.95,154.945,154.945,125500001.0
2006-12-15 06:44:00,154.95,154.95,154.917,154.929,46400000.0
2006-12-15 06:45:00,154.947,154.947,154.938,154.938,17700000.0
2006-12-15 06:46:00,154.937,154.945,154.93,154.932,61099999.0
2006-12-15 06:47:00,154.94,154.948,154.94,154.943,79899999.0
2006-12-15 06:48:00,154.94,154.94,154.932,154.937,129300000.0
2006-12-15 06:49:00,154.941,154.941,154.932,154.932,17700000.0
2006-12-15 06:50:00,154.933,154.951,154.933,154.945,115200001.0
2006-12-15 06:51:00,154.937,154.945,154.927,154.94,95000002.0
2006-12-15 06:52:00,154.941,154.952,154.932,154.932,133900001.0
2006-12-15 06:53:00,154.936,154.943,154.93,154.943,129599999.0
2006-12-15 06:54:00,154.942,154.942,154.926,154.932,58200000.0
2006-12-15 06:55:00,154.935,154.95,154.935,154.947,78699999.0
2006-12-15 06:56:00,154.958,154.963,154.949,154.953,82300001.0
2006-12-15 06:57:00,154.948,154.948,154.937,154.948,90500000.0
2006-12-15 06:58:00,154.95,154.955,154.947,154.955,87999998.0
2006-12-15 06:59:00,154.952,154.955,154.938,154.955,128800000.0
2006-12-15 07:00:00,154.972,154.972,154.951,154.951,165000001.0
2006-12-15 07:01:00,154.951,154.972,154.951,154.955,43400000.0
2006-12-15 07:02:00,154.947,154.962,154.947,154.962,44400000.0
2006-12-15 07:03:00,154.973,154.98,154.973,154.973,67600000.0
2006-12-15 07:04:00,154.968,154.986,154.965,154.979,91899997.0
2006-12-15 07:05:00,154.968,154.975,154.957,154.967,106799999.0
2006-12-15 07:06:00,154.973,154.984,154.972,154.978,63700000.0
2006-12-15 07:07:00,154.982,154.982,154.975,154.978,82900002.0
2006-12-15 07:08:00,154.979,154.985,154.972,154.98,81900000.0
2006-12-15 07:09:00,154.976,154.976,154.97,154.976,93200002.0
2006-12-15 07:10:00,154.972,154.981,154.965,154.981,111800000.0
2006-12-15 07:11:00,154.975,155.005,154.975,155.005,137900001.0
2006-12-15 07:12:00,155.013,155.017,155.004,155.004,87900001.0
2006-12-15 07:13:00,155.005,155.005,154.996,155.0,39700000.0
2006-12-15 07:14:00,154.994,155.006,154.994,155.006,161299997.0
2006-12-15 07:15:00,154.995,155.01,154.987,154.987,84099999.0
2006-12-15 07:16:00,154.983,154.997,154.982,154.997,98500002.0
2006-12-15 07:17:00,154.999,155.008,154.994,155.008,22700000.0
2006-12-15 07:18:00,154.997,154.997,154.988,154.988,96100000.0
2006-12-15 07:19:00,154.981,154.989,154.981,154.989,12500000.0
2006-12-15 07:20:00,154.984,155.001,154.984,155.0,66700000.0
2006-12-15 07:21:00,155.005,155.009,155.003,155.004,75400000.0
2006-12-15 07:22:00,155.009,155.014,155.006,155.006,71300000.0
2006-12-15 07:23:00,155.018,155.019,155.016,155.016,94100001.0
2006-12-15 07:24:00,155.02,155.02,155.011,155.017,60799999.0
2006-12-15 07:25:00,155.011,155.025,155.008,155.011,101499999.0
2006-12-15 07:26:00,155.025,155.035,155.017,155.035,82800000.0
2006-12-15 07:27:00,155.037,155.043,155.024,155.034,127599999.0
2006-12-15 07:28:00,155.046,155.046,155.032,155.04,66700000.0
2006-12-15 07:29:00,155.032,155.042,155.027,155.03,109300002.0
2006-12-15 07:30:00,155.024,155.036,155.024,155.03,84300000.0
2006-12-15 07:31:00,155.029,155.032,155.023,155.032,47000000.0
2006-12-15 07:32:00,155.036,155.038,155.03,155.03,118299997.0
2006-12-15 07:33:00,155.034,155.043,155.027,155.041,71900000.0
2006-12-15 07:34:00,155.043,155.043,155.027,155.04,96399998.0
2006-12-15 07:35:00,155.037,155.037,155.018,155.026,38400000.0
2006-12-15 07:36:00,155.027,155.027,155.017,155.017,39200000.0
2006-12-15 07:37:00,155.017,155.025,155.007,155.007,141800000.0
2006-12-15 07:38:00,155.001,155.002,155.001,155.002,23200001.0
2006-12-15 07:39:00,154.986,154.998,154.982,154.998,105499999.0
2006-12-15 07:40:00,154.992,154.992,154.984,154.984,44999999.0
2006-12-15 07:41:00,154.977,154.988,154.977,154.988,180299998.0
2006-12-15 07:42:00,154.982,154.99,154.982,154.99,6600000.0
2006-12-15 07:43:00,154.985,154.99,154.975,154.981,77900001.0
2006-12-15 07:44:00,154.983,154.987,154.981,154.983,86700002.0
2006-12-15 07:45:00,154.972,154.974,154.955,154.955,134299998.0
2006-12-15 07:46:00,154.944,154.946,154.932,154.938,202200001.0
2006-12-15 07:47:00,154.938,154.942,154.929,154.929,99600001.0
2006-12-15 07:48:00,154.929,154.948,154.929,154.945,113200001.0
2006-12-15 07:49:00,154.95,154.952,154.946,154.946,108800001.0
2006-12-15 07:50:00,154.943,154.957,154.92,154.935,69200001.0
2006-12-15 07:51:00,154.934,154.951,154.928,154.942,90600000.0
2006-12-15 07:52:00,154.93,154.93,154.917,154.922,57300000.0
2006-12-15 07:53:00,154.93,154.935,154.93,154.935,61799998.0
2006-12-15 07:54:00,154.919,154.919,154.895,154.906,66200000.0
2006-12-15 07:55:00,154.895,154.911,154.894,154.911,84800000.0
2006-12-15 07:56:00,154.91,154.915,154.9,154.9,51200000.0
2006-12-15 07:57:00,154.9,154.9,154.881,154.881,70399999.0
2006-12-15 07:58:00,154.888,154.908,154.885,154.907,66900000.0
2006-12-15 07:59:00,154.908,154.92,154.9,154.915,127400001.0
2006-12-15 08:00:00,154.917,154.931,154.917,154.926,125000001.0
2006-12-15 08:01:00,154.922,154.934,154.922,154.934,27700000.0
2006-12-15 08:02:00,154.931,154.935,154.926,154.935,93800002.0
2006-12-15 08:03:00,154.928,154.935,154.926,154.935,28500000.0
2006-12-15 08:04:00,154.941,154.941,154.896,154.896,150300000.0
2006-12-15 08:05:00,154.897,154.916,154.897,154.91,43200000.0
2006-12-15 08:06:00,154.908,154.92,154.907,154.916,124799998.0
2006-12-15 08:07:00,154.913,154.915,154.909,154.909,85800000.0
2006-12-15 08:08:00,154.916,154.925,154.916,154.925,9200000.0
2006-12-15 08:09:00,154.93,154.93,154.923,154.923,33200000.0
2006-12-15 08:10:00,154.933,154.937,154.931,154.937,24200000.0
2006-12-15 08:11:00,154.943,154.955,154.932,154.955,102099999.0
2006-12-15 08:12:00,154.95,154.955,154.941,154.941,87499999.0
2006-12-15 08:13:00,154.935,154.947,154.927,154.938,81600001.0
2006-12-15 08:14:00,154.933,154.936,154.913,154.919,90399998.0
2006-12-15 08:15:00,154.922,154.928,154.918,154.918,157000001.0
2006-12-15 08:16:00,154.912,154.937,154.91,154.937,75299999.0
2006-12-15 08:17:00,154.929,154.931,154.913,154.915,182000002.0
2006-12-15 08:18:00,154.926,154.932,154.917,154.917,48000000.0
2006-12-15 08:19:00,154.908,154.921,154.907,154.914,170900002.0
2006-12-15 08:20:00,154.914,154.924,154.913,154.918,82000000.0
2006-12-15 08:21:00,154.917,154.942,154.917,154.937,119700001.0
2006-12-15 08:22:00,154.932,154.932,154.92,154.932,54899999.0
2006-12-15 08:23:00,154.923,154.933,154.906,154.933,79700000.0
2006-12-15 08:24:00,154.937,154.937,154.927,154.93,90200001.0
2006-12-15 08:25:00,154.92,154.92,154.913,154.913,13600000.0
2006-12-15 08:26:00,154.927,154.927,154.913,154.913,47699999.0
2006-12-15 08:27:00,154.911,154.927,154.907,154.907,97499998.0
2006-12-15 08:28:00,154.907,154.917,154.9,154.9,105400000.0
2006-12-15 08:29:00,154.908,154.915,154.908,154.913,61899999.0
2006-12-15 08:30:00,154.91,154.92,154.9,154.902,60200001.0
2006-12-15 08:31:00,154.911,154.925,154.911,154.925,36700000.0
2006-12-15 08:32:00,154.925,154.926,154.907,154.907,77500000.0
2006-12-15 08:33:00,154.903,154.914,154.903,154.907,190799996.0
2006-12-15 08:34:00,154.897,154.908,154.891,154.903,127299999.0
2006-12-15 08:35:00,154.891,154.891,154.875,154.875,47700001.0
2006-12-15 08:36:00,154.883,154.885,154.869,154.87,103099998.0
2006-12-15 08:37:00,154.883,154.904,154.874,154.894,173099999.0
2006-12-15 08:38:00,154.889,154.907,154.889,154.907,150299999.0
2006-12-15 08:39:00,154.908,154.914,154.901,154.914,62399999.0
2006-12-15 08:40:00,154.914,154.914,154.9,154.914,105199998.0
2006-12-15 08:41:00,154.912,154.934,154.908,154.908,146599998.0
2006-12-15 08:42:00,154.899,154.923,154.899,154.917,107100003.0
2006-12-15 08:43:00,154.911,154.933,154.905,154.933,123799998.0
2006-12-15 08:44:00,154.939,154.943,154.931,154.943,198300002.0
2006-12-15 08:45:00,154.942,154.942,154.93,154.941,141000000.0
2006-12-15 08:46:00,154.945,154.97,154.945,154.97,54999999.0
2006-12-15 08:47:00,154.965,154.965,154.954,154.958,96100000.0
2006-12-15 08:48:00,154.959,154.959,154.948,154.955,77900000.0
2006-12-15 08:49:00,154.944,154.975,154.944,154.975,78200000.0
2006-12-15 08:50:00,154.978,154.979,154.973,154.977,107599998.0
2006-12-15 08:51:00,154.982,154.988,154.97,154.985,41600000.0
2006-12-15 08:52:00,154.98,154.982,154.973,154.973,94499999.0
2006-12-15 08:53:00,154.964,154.985,154.964,154.973,122199998.0
2006-12-15 08:54:00,154.971,154.971,154.961,154.969,62999998.0
2006-12-15 08:55:00,154.977,154.977,154.967,154.975,136100001.0
2006-12-15 08:56:00,154.982,154.985,154.971,154.983,47900000.0
2006-12-15 08:57:00,154.992,155.027,154.992,155.019,141399999.0
2006-12-15 08:58:00,155.019,155.029,155.01,155.013,116599999.0
2006-12-15 08:59:00,155.01,155.037,155.005,155.005,128000001.0
2006-12-15 09:00:00,155.006,155.012,154.999,155.008,102600000.0
2006-12-15 09:01:00,155.009,155.033,155.008,155.028,86000000.0
2006-12-15 09:02:00,155.046,155.075,155.046,155.071,49999998.0
2006-12-15 09:03:00,155.066,155.068,155.054,155.063,76399999.0
2006-12-15 09:04:00,155.058,155.067,155.047,155.049,113399999.0
2006-12-15 09:05:00,155.053,155.055,155.05,155.053,99500001.0
2006-12-15 09:06:00,155.049,155.062,155.049,155.06,34100000.0
2006-12-15 09:07:00,155.067,155.104,155.066,155.103,115700001.0
2006-12-15 09:08:00,155.111,155.123,155.101,155.115,148899999.0
2006-12-15 09:09:00,155.109,155.114,155.101,155.114,80900000.0
2006-12-15 09:10:00,155.106,155.141,155.106,155.141,92499997.0
2006-12-15 09:11:00,155.134,155.141,155.121,155.135,110500000.0
2006-12-15 09:12:00,155.13,155.135,155.124,155.124,105499999.0
2006-12-15 09:13:00,155.122,155.125,155.109,155.109,140699998.0
2006-12-15 09:14:00,155.12,155.128,155.108,155.128,89599999.0
2006-12-15 09:15:00,155.124,155.135,155.111,155.135,71100000.0
2006-12-15 09:16:00,155.127,155.127,155.113,155.117,45500000.0
2006-12-15 09:17:00,155.115,155.135,155.11,155.135,131199999.0
2006-12-15 09:18:00,155.137,155.15,155.129,155.15,180100002.0
2006-12-15 09:19:00,155.147,155.156,155.142,155.144,149199997.0
2006-12-15 09:20:00,155.142,155.15,155.136,155.139,70300000.0
2006-12-15 09:21:00,155.144,155.153,155.144,155.153,35200000.0
2006-12-15 09:22:00,155.16,155.16,155.152,155.16,56900000.0
2006-12-15 09:23:00,155.158,155.158,155.152,155.152,36200000.0
2006-12-15 09:24:00,155.154,155.166,155.154,155.165,112799998.0
2006-12-15 09:25:00,155.164,155.168,155.157,155.16,123999999.0
2006-12-15 09:26:00,155.168,155.197,155.164,155.19,70700000.0
2006-12-15 09:27:00,155.192,155.208,155.174,155.208,81100000.0
2006-12-15 09:28:00,155.222,155.227,155.21,155.218,85500000.0
2006-12-15 09:29:00,155.213,155.223,155.2,155.2,141300000.0
2006-12-15 09:30:00,155.205,155.214,155.202,155.206,88000000.0
2006-12-15 09:31:00,155.222,155.223,155.213,155.215,110099999.0
2006-12-15 09:32:00,155.203,155.204,155.194,155.197,59700000.0
2006-12-15 09:33:00,155.189,155.192,155.187,155.19,91899999.0
2006-12-15 09:34:00,155.187,155.2,155.185,155.186,52899999.0
2006-12-15 09:35:00,155.177,155.188,155.174,155.18,106800000.0
2006-12-15 09:36:00,155.185,155.192,155.172,155.192,76299999.0
2006-12-15 09:37:00,155.173,155.185,155.169,155.185,67500000.0
2006-12-15 09:38:00,155.177,155.177,155.168,155.175,76599998.0
2006-12-15 09:39:00,155.173,155.178,155.17,155.178,55100000.0
2006-12-15 09:40:00,155.183,155.183,155.17,155.17,35500000.0
2006-12-15 09:41:00,155.172,155.179,155.163,155.163,220400002.0
2006-12-15 09:42:00,155.173,155.174,155.166,155.173,92800001.0
2006-12-15 09:43:00,155.159,155.168,155.159,155.162,107200000.0
2006-12-15 09:44:00,155.165,155.17,155.157,155.157,59799999.0
2006-12-15 09:45:00,155.17,155.191,155.17,155.17,94199999.0
2006-12-15 09:46:00,155.176,155.225,155.172,155.225,85700001.0
2006-12-15 09:47:00,155.237,155.258,155.237,155.258,47900001.0
2006-12-15 09:48:00,155.253,155.266,155.234,155.243,86199999.0
2006-12-15 09:49:00,155.237,155.237,155.222,155.228,129299999.0
2006-12-15 09:50:00,155.231,155.266,155.228,155.266,69399998.0
2006-12-15 09:51:00,155.285,155.288,155.245,155.245,100000000.0
2006-12-15 09:52:00,155.23,155.23,155.154,155.154,44999999.0
2006-12-15 09:53:00,155.161,155.173,155.161,155.167,48899999.0
2006-12-15 09:54:00,155.166,155.166,155.125,155.128,139200000.0
2006-12-15 09:55:00,155.136,155.153,155.136,155.153,39200000.0
2006-12-15 09:56:00,155.144,155.16,155.139,155.154,116099999.0
2006-12-15 09:57:00,155.146,155.163,155.141,155.146,130400000.0
2006-12-15 09:58:00,155.138,155.15,155.131,155.15,115499998.0
2006-12-15 09:59:00,155.141,155.141,155.117,155.12,61499999.0
2006-12-15 10:00:00,155.131,155.146,155.131,155.139,111699999.0
2006-12-15 10:01:00,155.134,155.164,155.134,155.164,87999999.0
2006-12-15 10:02:00,155.172,155.189,155.172,155.189,45200000.0
2006-12-15 10:03:00,155.183,155.19,155.159,155.163,79200001.0
2006-12-15 10:04:00,155.168,155.194,155.162,155.194,69600000.0
2006-12-15 10:05:00,155.19,155.203,155.185,155.203,68800000.0
2006-12-15 10:06:00,155.206,155.207,155.196,155.205,80700000.0
2006-12-15 10:07:00,155.215,155.217,155.208,155.213,127299998.0
2006-12-15 10:08:00,155.222,155.247,155.222,155.243,64100000.0
2006-12-15 10:09:00,155.242,155.242,155.221,155.233,113900000.0
2006-12-15 10:10:00,155.24,155.24,155.209,155.209,62900000.0
2006-12-15 10:11:00,155.205,155.207,155.192,155.202,86400001.0
2006-12-15 10:12:00,155.199,155.207,155.187,155.196,37300000.0
2006-12-15 10:13:00,155.197,155.204,155.193,155.198,95599998.0
2006-12-15 10:14:00,155.187,155.199,155.187,155.188,86600002.0
2006-12-15 10:15:00,155.182,155.184,155.164,155.164,116400002.0
2006-12-15 10:16:00,155.16,155.171,155.143,155.148,55200000.0
2006-12-15 10:17:00,155.158,155.168,155.158,155.161,38400000.0
2006-12-15 10:18:00,155.175,155.186,155.168,155.168,53900000.0
2006-12-15 10:19:00,155.165,155.174,155.151,155.155,147900002.0
2006-12-15 10:20:00,155.149,155.15,155.136,155.15,80100001.0
2006-12-15 10:21:00,155.147,155.147,155.126,155.131,145500002.0
2006-12-15 10:22:00,155.13,155.144,155.129,155.14,108200000.0
2006-12-15 10:23:00,155.134,155.144,155.128,155.144,76700000.0
2006-12-15 10:24:00,155.148,155.159,155.146,155.159,45900000.0
2006-12-15 10:25:00,155.166,155.173,155.153,155.173,104599999.0
2006-12-15 10:26:00,155.17,155.184,155.165,155.165,89600000.0
2006-12-15 10:27:00,155.158,155.158,155.136,155.147,143700001.0
2006-12-15 10:28:00,155.145,155.161,155.143,155.157,40800000.0
2006-12-15 10:29:00,155.154,155.155,155.146,155.153,66700000.0
2006-12-15 10:30:00,155.15,155.156,155.136,155.156,74300000.0
2006-12-15 10:31:00,155.153,155.167,155.147,155.167,110800003.0
2006-12-15 10:32:00,155.172,155.173,155.172,155.172,23100000.0
2006-12-15 10:33:00,155.167,155.189,155.162,155.189,104299999.0
2006-12-15 10:34:00,155.197,155.2,155.19,155.193,121500000.0
2006-12-15 10:35:00,155.2,155.217,155.2,155.21,99499998.0
2006-12-15 10:36:00,155.201,155.21,155.19,155.19,193000001.0
2006-12-15 10:37:00,155.185,155.185,155.171,155.175,101599999.0
2006-12-15 10:38:00,155.175,155.175,155.166,155.167,62000001.0
2006-12-15 10:39:00,155.168,155.174,155.154,155.174,73200000.0
2006-12-15 10:40:00,155.178,155.217,155.164,155.208,59400000.0
2006-12-15 10:41:00,155.2,155.222,155.2,155.222,63700001.0
2006-12-15 10:42:00,155.224,155.233,155.214,155.214,151399999.0
2006-12-15 10:43:00,155.222,155.232,155.218,155.224,172899996.0
2006-12-15 10:44:00,155.229,155.23,155.221,155.225,107999998.0
2006-12-15 10:45:00,155.236,155.244,155.236,155.244,70700002.0
2006-12-15 10:46:00,155.243,155.243,155.231,155.24,94400001.0
2006-12-15 10:47:00,155.243,155.251,155.227,155.251,169200002.0
2006-12-15 10:48:00,155.255,155.28,155.255,155.28,59700002.0
2006-12-15 10:49:00,155.299,155.324,155.299,155.316,74000001.0
2006-12-15 10:50:00,155.312,155.321,155.31,155.318,170800001.0
2006-12-15 10:51:00,155.323,155.325,155.307,155.325,100200000.0
2006-12-15 10:52:00,155.317,155.331,155.311,155.311,125900000.0
2006-12-15 10:53:00,155.325,155.333,155.323,155.323,71700000.0
2006-12-15 10:54:00,155.33,155.351,155.33,155.345,75699998.0
2006-12-15 10:55:00,155.341,155.341,155.319,155.322,119900000.0
2006-12-15 10:56:00,155.325,155.325,155.307,155.308,56599999.0
2006-12-15 10:57:00,155.309,155.315,155.305,155.312,51100000.0
2006-12-15 10:58:00,155.314,155.32,155.295,155.295,129399999.0
2006-12-15 10:59:00,155.29,155.29,155.272,155.286,167500002.0
2006-12-15 11:00:00,155.289,155.289,155.268,155.27,83600001.0
2006-12-15 11:01:00,155.272,155.275,155.255,155.27,142000000.0
2006-12-15 11:02:00,155.264,155.27,155.261,155.267,55200000.0
2006-12-15 11:03:00,155.282,155.286,155.261,155.272,97000000.0
2006-12-15 11:04:00,155.269,155.283,155.266,155.275,93600001.0
2006-12-15 11:05:00,155.288,155.289,155.281,155.287,60000000.0
2006-12-15 11:06:00,155.284,155.292,155.273,155.292,49400000.0
2006-12-15 11:07:00,155.291,155.296,155.27,155.275,70199999.0
2006-12-15 11:08:00,155.275,155.284,155.268,155.273,76000001.0
2006-12-15 11:09:00,155.271,155.271,155.249,155.251,76300001.0
2006-12-15 11:10:00,155.239,155.239,155.215,155.218,73500002.0
2006-12-15 11:11:00,155.223,155.24,155.223,155.23,98999999.0
2006-12-15 11:12:00,155.251,155.311,155.251,155.293,86100000.0
2006-12-15 11:13:00,155.294,155.328,155.294,155.31,103200001.0
2006-12-15 11:14:00,155.308,155.321,155.291,155.3,92300001.0
2006-12-15 11:15:00,155.297,155.307,155.277,155.285,257399994.0
2006-12-15 11:16:00,155.276,155.276,155.238,155.242,119000001.0
2006-12-15 11:17:00,155.249,155.265,155.244,155.265,125199999.0
2006-12-15 11:18:00,155.27,155.27,155.253,155.253,126500003.0
2006-12-15 11:19:00,155.267,155.276,155.258,155.265,108200000.0
2006-12-15 11:20:00,155.27,155.277,155.248,155.261,118299999.0
2006-12-15 11:21:00,155.272,155.283,155.271,155.282,68500000.0
2006-12-15 11:22:00,155.287,155.291,155.279,155.285,116799999.0
2006-12-15 11:23:00,155.272,155.299,155.272,155.277,169700003.0
2006-12-15 11:24:00,155.275,155.279,155.267,155.27,58600002.0
2006-12-15 11:25:00,155.276,155.281,155.261,155.262,185700002.0
2006-12-15 11:26:00,155.255,155.27,155.255,155.256,128199997.0
2006-12-15 11:27:00,155.251,155.263,155.245,155.245,50900000.0
2006-12-15 11:28:00,155.242,155.244,155.191,155.191,54399999.0
2006-12-15 11:29:00,155.178,155.178,154.98,154.98,125499999.0
2006-12-15 11:30:00,154.981,155.002,154.95,154.95,61200002.0
2006-12-15 11:31:00,154.93,154.939,154.912,154.935,140199998.0
2006-12-15 11:32:00,154.949,154.976,154.949,154.959,136799996.0
2006-12-15 11:33:00,154.954,154.998,154.947,154.996,105100001.0
2006-12-15 11:34:00,155.013,155.029,155.003,155.028,64100000.0
2006-12-15 11:35:00,155.042,155.056,155.023,155.023,164499998.0
2006-12-15 11:36:00,155.031,155.031,155.013,155.023,102199999.0
2006-12-15 11:37:00,155.024,155.031,155.01,155.011,107299999.0
2006-12-15 11:38:00,155.009,155.047,155.008,155.041,60100000.0
2006-12-15 11:39:00,155.033,155.052,155.031,155.052,80100001.0
2006-12-15 11:40:00,155.041,155.041,155.013,155.013,55200000.0
2006-12-15 11:41:00,155.017,155.029,154.998,155.015,148799999.0
2006-12-15 11:42:00,155.023,155.031,155.01,155.015,62700000.0
2006-12-15 11:43:00,155.03,155.03,155.021,155.03,135799999.0
2006-12-15 11:44:00,155.034,155.04,155.025,155.025,76700001.0
2006-12-15 11:45:00,155.017,155.037,155.017,155.022,75100000.0
2006-12-15 11:46:00,155.021,155.041,155.021,155.041,32100000.0
2006-12-15 11:47:00,155.04,155.044,155.008,155.008,68000000.0
2006-12-15 11:48:00,155.009,155.012,154.985,154.985,77200000.0
2006-12-15 11:49:00,154.961,154.961,154.931,154.939,183399996.0
2006-12-15 11:50:00,154.928,154.949,154.919,154.919,96400002.0
2006-12-15 11:51:00,154.905,154.927,154.905,154.925,101400001.0
2006-12-15 11:52:00,154.907,154.913,154.899,154.899,91100002.0
2006-12-15 11:53:00,154.903,154.924,154.894,154.91,125000000.0
2006-12-15 11:54:00,154.908,154.917,154.906,154.91,108099998.0
2006-12-15 11:55:00,154.919,154.933,154.916,154.922,113499999.0
2006-12-15 11:56:00,154.923,154.944,154.921,154.932,102200000.0
2006-12-15 11:57:00,154.919,154.919,154.891,154.893,53200000.0
2006-12-15 11:58:00,154.892,154.897,154.892,154.895,126399999.0
2006-12-15 11:59:00,154.9,154.927,154.9,154.921,161099999.0
2006-12-15 12:00:00,154.913,154.913,154.886,154.893,113200000.0
2006-12-15 12:01:00,154.889,154.912,154.888,154.91,95400001.0
2006-12-15 12:02:00,154.916,154.946,154.916,154.929,85200000.0
2006-12-15 12:03:00,154.943,154.945,154.936,154.94,122400000.0
2006-12-15 12:04:00,154.954,154.96,154.951,154.951,63700000.0
2006-12-15 12:05:00,154.949,154.96,154.94,154.958,121300001.0
2006-12-15 12:06:00,154.96,154.965,154.945,154.965,125500002.0
2006-12-15 12:07:00,154.972,154.987,154.969,154.985,126800001.0
2006-12-15 12:08:00,154.977,155.005,154.966,155.003,112000002.0
2006-12-15 12:09:00,155.009,155.009,154.983,154.983,56199999.0
2006-12-15 12:10:00,154.995,155.005,154.988,155.002,115900001.0
2006-12-15 12:11:00,154.997,154.997,154.985,154.987,123900002.0
2006-12-15 12:12:00,154.979,154.996,154.975,154.99,110200000.0
2006-12-15 12:13:00,154.982,154.988,154.979,154.982,213300000.0
2006-12-15 12:14:00,154.975,154.975,154.945,154.96,99700001.0
2006-12-15 12:15:00,154.949,154.971,154.944,154.946,97999998.0
2006-12-15 12:16:00,154.955,154.956,154.924,154.93,92599998.0
2006-12-15 12:17:00,154.935,154.946,154.935,154.946,49500000.0
2006-12-15 12:18:00,154.942,154.942,154.921,154.923,99400001.0
2006-12-15 12:19:00,154.924,154.957,154.924,154.957,104900001.0
2006-12-15 12:20:00,154.951,154.951,154.942,154.942,16000000.0
2006-12-15 12:21:00,154.933,154.945,154.927,154.945,94500000.0
2006-12-15 12:22:00,154.95,154.96,154.947,154.947,108800001.0
2006-12-15 12:23:00,154.948,154.955,154.941,154.955,50600000.0
2006-12-15 12:24:00,154.964,154.973,154.964,154.972,79899999.0
2006-12-15 12:25:00,154.978,154.978,154.97,154.977,60800000.0
2006-12-15 12:26:00,154.982,154.988,154.975,154.981,50300000.0
2006-12-15 12:27:00,154.974,154.976,154.97,154.97,94299998.0
2006-12-15 12:28:00,154.969,154.977,154.969,154.977,121200001.0
2006-12-15 12:29:00,154.965,154.965,154.942,154.945,51500001.0
2006-12-15 12:30:00,154.95,154.958,154.944,154.948,66599998.0
2006-12-15 12:31:00,154.94,154.94,154.922,154.922,104700000.0
2006-12-15 12:32:00,154.926,154.926,154.912,154.917,117500002.0
2006-12-15 12:33:00,154.929,154.943,154.926,154.93,97800000.0
2006-12-15 12:34:00,154.927,154.927,154.92,154.922,77299999.0
2006-12-15 12:35:00,154.929,154.946,154.929,154.942,64200000.0
2006-12-15 12:36:00,154.947,154.947,154.937,154.94,118800004.0
2006-12-15 12:37:00,154.94,154.944,154.939,154.941,96899999.0
2006-12-15 12:38:00,154.938,154.946,154.928,154.928,57500000.0
2006-12-15 12:39:00,154.912,154.912,154.88,154.889,71500001.0
2006-12-15 12:40:00,154.904,154.906,154.891,154.901,60800000.0
2006-12-15 12:41:00,154.885,154.907,154.885,154.907,132900001.0
2006-12-15 12:42:00,154.909,154.913,154.894,154.895,81600000.0
2006-12-15 12:43:00,154.904,154.922,154.9,154.922,70600000.0
2006-12-15 12:44:00,154.925,154.935,154.92,154.935,125199998.0
2006-12-15 12:45:00,154.935,154.935,154.925,154.925,88900000.0
2006-12-15 12:46:00,154.928,154.93,154.908,154.917,84800001.0
2006-12-15 12:47:00,154.917,154.925,154.917,154.918,43200000.0
2006-12-15 12:48:00,154.935,154.949,154.924,154.94,162100001.0
2006-12-15 12:49:00,154.937,154.957,154.937,154.951,101499998.0
2006-12-15 12:50:00,154.959,154.968,154.933,154.933,78899999.0
2006-12-15 12:51:00,154.942,154.98,154.936,154.98,45900001.0
2006-12-15 12:52:00,155.0,155.003,154.976,154.976,148899998.0
2006-12-15 12:53:00,154.983,154.987,154.97,154.981,71500000.0
2006-12-15 12:54:00,154.978,155.013,154.978,155.01,93499998.0
2006-12-15 12:55:00,155.013,155.016,155.005,155.005,104899999.0
2006-12-15 12:56:00,154.998,155.024,154.994,155.024,74800000.0
2006-12-15 12:57:00,155.026,155.029,155.02,155.022,91400003.0
2006-12-15 12:58:00,155.023,155.025,155.016,155.022,155100003.0
2006-12-15 12:59:00,155.015,155.015,155.002,155.009,26100000.0
2006-12-15 13:00:00,155.017,155.023,155.01,155.023,53100000.0
2006-12-15 13:01:00,155.017,155.023,155.009,155.023,104599998.0
2006-12-15 13:02:00,155.013,155.013,154.998,155.0,105600001.0
2006-12-15 13:03:00,155.003,155.007,154.997,154.997,100000000.0
2006-12-15 13:04:00,154.991,154.997,154.988,154.997,96199999.0
2006-12-15 13:05:00,154.988,154.988,154.965,154.965,66599999.0
2006-12-15 13:06:00,154.968,154.992,154.967,154.988,95799999.0
2006-12-15 13:07:00,154.986,154.986,154.976,154.979,68400000.0
2006-12-15 13:08:00,154.976,154.982,154.965,154.982,47600000.0
2006-12-15 13:09:00,154.979,155.005,154.973,155.005,197400000.0
2006-12-15 13:10:00,154.998,154.998,154.991,154.992,126399998.0
2006-12-15 13:11:00,155.0,155.024,155.0,155.019,52000000.0
2006-12-15 13:12:00,155.022,155.03,155.014,155.014,76399998.0
2006-12-15 13:13:00,155.019,155.031,155.009,155.031,67400000.0
2006-12-15 13:14:00,155.022,155.029,155.019,155.029,64999999.0
2006-12-15 13:15:00,155.027,155.032,155.019,155.024,84299999.0
2006-12-15 13:16:00,155.016,155.016,155.005,155.01,125199999.0
2006-12-15 13:17:00,155.011,155.013,155.005,155.01,36799999.0
2006-12-15 13:18:00,155.012,155.017,155.004,155.004,108100002.0
2006-12-15 13:19:00,155.001,155.018,155.001,155.011,113199999.0
2006-12-15 13:20:00,155.025,155.037,155.024,155.025,129499999.0
2006-12-15 13:21:00,155.04,155.044,155.019,155.028,88599999.0
2006-12-15 13:22:00,155.025,155.025,155.013,155.02,148799999.0
2006-12-15 13:23:00,155.02,155.029,155.009,155.029,83999999.0
2006-12-15 13:24:00,155.032,155.037,155.029,155.037,110500000.0
2006-12-15 13:25:00,155.034,155.046,155.026,155.037,97500000.0
2006-12-15 13:26:00,155.048,155.048,155.037,155.043,110099998.0
2006-12-15 13:27:00,155.038,155.038,155.022,155.022,84599999.0
2006-12-15 13:28:00,155.01,155.03,155.01,155.03,100500001.0
2006-12-15 13:29:00,155.027,155.027,155.013,155.013,98899998.0
2006-12-15 13:30:00,155.016,155.016,155.005,155.009,38900000.0
2006-12-15 13:31:00,154.995,155.018,154.995,155.018,75900000.0
2006-12-15 13:32:00,155.004,155.011,154.991,154.991,98599999.0
2006-12-15 13:33:00,154.995,154.995,154.985,154.99,42900000.0
2006-12-15 13:34:00,154.986,154.997,154.986,154.995,88199999.0
2006-12-15 13:35:00,154.98,154.998,154.98,154.99,129399999.0
2006-12-15 13:36:00,154.984,154.999,154.984,154.99,38700000.0
2006-12-15 13:37:00,154.995,155.008,154.995,155.005,72100000.0
2006-12-15 13:38:00,155.006,155.01,154.995,155.01,180399996.0
2006-12-15 13:39:00,155.007,155.007,154.997,155.003,41500000.0
2006-12-15 13:40:00,155.003,155.013,154.99,154.99,64100000.0
2006-12-15 13:41:00,154.99,154.99,154.985,154.99,61800000.0
2006-12-15 13:42:00,154.985,155.002,154.979,154.999,77800000.0
2006-12-15 13:43:00,154.998,155.014,154.998,155.007,37300000.0
2006-12-15 13:44:00,154.994,155.005,154.989,154.989,200999996.0
2006-12-15 13:45:00,154.988,154.997,154.981,154.981,138500003.0
2006-12-15 13:46:00,154.985,154.986,154.975,154.985,118199999.0
2006-12-15 13:47:00,154.98,154.991,154.98,154.981,86100000.0
2006-12-15 13:48:00,154.974,154.975,154.963,154.972,207700002.0
2006-12-15 13:49:00,154.961,154.961,154.943,154.943,55099999.0
2006-12-15 13:50:00,154.942,154.984,154.942,154.981,26000000.0
2006-12-15 13:51:00,154.985,154.986,154.972,154.98,96200000.0
2006-12-15 13:52:00,154.985,155.004,154.985,155.004,111400002.0
2006-12-15 13:53:00,155.012,155.025,155.003,155.003,77799997.0
2006-12-15 13:54:00,155.0,155.0,154.989,154.996,68699999.0
2006-12-15 13:55:00,155.005,155.021,155.005,155.016,74899999.0
2006-12-15 13:56:00,155.005,155.011,154.993,154.993,13000000.0
2006-12-15 13:57:00,154.993,154.996,154.992,154.993,20500000.0
2006-12-15 13:58:00,155.002,155.01,154.992,154.992,86299998.0
2006-12-15 13:59:00,155.006,155.006,154.99,154.99,130300001.0
2006-12-15 14:00:00,154.997,155.0,154.987,154.99,124000000.0
2006-12-15 14:01:00,154.998,155.007,154.993,154.996,145099999.0
2006-12-15 14:02:00,154.993,154.998,154.984,154.998,171799998.0
2006-12-15 14:03:00,155.007,155.012,154.998,154.998,119400000.0
2006-12-15 14:04:00,155.0,155.012,154.996,155.012,152100000.0
2006-12-15 14:05:00,155.012,155.015,155.009,155.01,108700000.0
2006-12-15 14:06:00,155.008,155.019,155.001,155.009,101799999.0
2006-12-15 14:07:00,155.012,155.025,155.005,155.011,57500000.0
2006-12-15 14:08:00,155.014,155.019,155.002,155.018,156100002.0
2006-12-15 14:09:00,155.008,155.008,154.99,154.99,107800003.0
2006-12-15 14:10:00,154.999,155.005,154.986,155.005,96699999.0
2006-12-15 14:11:00,155.028,155.029,155.025,155.025,68299998.0
2006-12-15 14:12:00,155.029,155.029,155.008,155.016,33900000.0
2006-12-15 14:13:00,155.008,155.03,155.008,155.021,124599999.0
2006-12-15 14:14:00,155.015,155.025,155.014,155.025,88800000.0
2006-12-15 14:15:00,155.024,155.032,155.01,155.032,129899998.0
2006-12-15 14:16:00,155.026,155.026,155.019,155.019,36799999.0
2006-12-15 14:17:00,155.019,155.026,155.017,155.02,77199999.0
2006-12-15 14:18:00,155.01,155.039,155.01,155.036,90700001.0
2006-12-15 14:19:00,155.044,155.054,155.039,155.054,110199999.0
2006-12-15 14:20:00,155.052,155.059,155.045,155.057,37000000.0
2006-12-15 14:21:00,155.044,155.059,155.044,155.05,68800000.0
2006-12-15 14:22:00,155.061,155.079,155.056,155.071,93100000.0
2006-12-15 14:23:00,155.088,155.089,155.069,155.077,186199998.0
2006-12-15 14:24:00,155.08,155.08,155.06,155.075,17900000.0
2006-12-15 14:25:00,155.071,155.085,155.065,155.085,175799999.0
2006-12-15 14:26:00,155.069,155.069,155.058,155.061,132300003.0
2006-12-15 14:27:00,155.063,155.063,155.045,155.05,171200001.0
2006-12-15 14:28:00,155.045,155.045,155.031,155.045,109199999.0
2006-12-15 14:29:00,155.046,155.051,155.035,155.045,93000001.0
2006-12-15 14:30:00,155.054,155.065,155.044,155.065,68400000.0
2006-12-15 14:31:00,155.061,155.061,155.041,155.052,64300000.0
2006-12-15 14:32:00,155.056,155.071,155.051,155.067,91300000.0
2006-12-15 14:33:00,155.07,155.071,155.063,155.063,48200000.0
2006-12-15 14:34:00,155.056,155.058,155.051,155.058,115199999.0
2006-12-15 14:35:00,155.056,155.056,155.036,155.043,150200004.0
2006-12-15 14:36:00,155.041,155.051,155.04,155.045,69900000.0
2006-12-15 14:37:00,155.058,155.058,155.049,155.058,47200001.0
2006-12-15 14:38:00,155.047,155.06,155.046,155.046,98399999.0
2006-12-15 14:39:00,155.045,155.05,155.04,155.05,71000000.0
2006-12-15 14:40:00,155.047,155.048,155.036,155.047,59900000.0
2006-12-15 14:41:00,155.047,155.047,155.04,155.042,145099998.0
2006-12-15 14:42:00,155.037,155.053,155.037,155.05,118299997.0
2006-12-15 14:43:00,155.046,155.046,155.029,155.029,78200000.0
2006-12-15 14:44:00,155.052,155.069,155.052,155.069,53800000.0
2006-12-15 14:45:00,155.065,155.065,155.057,155.065,52000000.0
2006-12-15 14:46:00,155.065,155.07,155.058,155.058,77100002.0
2006-12-15 14:47:00,155.053,155.054,155.043,155.043,177799998.0
2006-12-15 14:48:00,155.049,155.059,155.04,155.049,80400000.0
2006-12-15 14:49:00,155.056,155.056,155.036,155.036,33400000.0
2006-12-15 14:50:00,155.038,155.053,155.034,155.051,95600002.0
2006-12-15 14:51:00,155.05,155.052,155.04,155.048,47600000.0
2006-12-15 14:52:00,155.036,155.04,155.032,155.04,79700000.0
2006-12-15 14:53:00,155.031,155.037,155.009,155.009,21400000.0
2006-12-15 14:54:00,155.011,155.013,155.003,155.004,82000000.0
2006-12-15 14:55:00,155.01,155.026,155.008,155.013,104700001.0
2006-12-15 14:56:00,155.022,155.028,155.018,155.028,114900001.0
2006-12-15 14:57:00,155.032,155.032,155.023,155.028,102199999.0
2006-12-15 14:58:00,155.027,155.03,155.02,155.02,81200000.0
2006-12-15 14:59:00,155.032,155.039,155.002,155.002,41700000.0
2006-12-15 15:00:00,155.02,155.03,155.018,155.022,60300000.0
2006-12-15 15:01:00,155.015,155.024,155.004,155.02,88400000.0
2006-12-15 15:02:00,155.015,155.025,155.015,155.02,142299998.0
2006-12-15 15:03:00,155.006,155.008,154.999,155.008,194500000.0
2006-12-15 15:04:00,155.009,155.014,155.004,155.01,77300000.0
2006-12-15 15:05:00,155.015,155.045,155.015,155.033,127699997.0
2006-12-15 15:06:00,155.034,155.036,155.022,155.031,69600000.0
2006-12-15 15:07:00,155.028,155.031,155.019,155.023,53000000.0
2006-12-15 15:08:00,155.035,155.04,155.024,155.024,51800000.0
2006-12-15 15:09:00,155.015,155.039,155.015,155.028,48400001.0
2006-12-15 15:10:00,155.036,155.048,155.019,155.032,200199999.0
2006-12-15 15:11:00,155.025,155.045,155.024,155.045,96299999.0
2006-12-15 15:12:00,155.047,155.048,155.029,155.033,80500000.0
2006-12-15 15:13:00,155.026,155.026,155.011,155.014,67700000.0
2006-12-15 15:14:00,155.019,155.027,155.016,155.02,128800005.0
2006-12-15 15:15:00,155.004,155.03,155.004,155.02,241399999.0
2006-12-15 15:16:00,155.015,155.016,155.001,155.001,44600000.0
2006-12-15 15:17:00,155.005,155.005,154.992,155.0,53700000.0
2006-12-15 15:18:00,155.002,155.009,154.989,154.99,150400001.0
2006-12-15 15:19:00,154.994,155.01,154.994,155.009,89800000.0
2006-12-15 15:20:00,155.005,155.032,155.005,155.032,107899999.0
2006-12-15 15:21:00,155.022,155.022,155.004,155.01,36000000.0
2006-12-15 15:22:00,155.009,155.025,154.987,154.987,146500002.0
2006-12-15 15:23:00,154.998,155.016,154.996,155.015,76900000.0
2006-12-15 15:24:00,155.03,155.071,155.022,155.071,40000000.0
2006-12-15 15:25:00,155.11,155.14,155.103,155.14,138300000.0
2006-12-15 15:26:00,155.162,155.187,155.162,155.175,141999998.0
2006-12-15 15:27:00,155.183,155.191,155.179,155.183,75400001.0
2006-12-15 15:28:00,155.191,155.215,155.176,155.215,100500001.0
2006-12-15 15:29:00,155.219,155.219,155.148,155.155,142700002.0
2006-12-15 15:30:00,155.155,155.392,155.155,155.392,55600000.0
2006-12-15 15:31:00,155.46,155.46,155.393,155.413,222099998.0
2006-12-15 15:32:00,155.403,155.418,155.382,155.393,137399998.0
2006-12-15 15:33:00,155.355,155.355,155.291,155.291,119499999.0
2006-12-15 15:34:00,155.272,155.278,155.236,155.237,133100001.0
2006-12-15 15:35:00,155.233,155.233,155.197,155.202,120400002.0
2006-12-15 15:36:00,155.222,155.269,155.222,155.267,178499999.0
2006-12-15 15:37:00,155.269,155.311,155.266,155.311,102100000.0
2006-12-15 15:38:00,155.301,155.313,155.296,155.296,25500000.0
2006-12-15 15:39:00,155.293,155.314,155.293,155.302,182000000.0
2006-12-15 15:40:00,155.292,155.293,155.284,155.288,96700001.0
2006-12-15 15:41:00,155.29,155.3,155.28,155.3,95300002.0
2006-12-15 15:42:00,155.303,155.304,155.296,155.303,30200000.0
2006-12-15 15:43:00,155.305,155.318,155.281,155.287,175299998.0
2006-12-15 15:44:00,155.281,155.293,155.276,155.277,77400000.0
2006-12-15 15:45:00,155.277,155.307,155.273,155.3,138099999.0
2006-12-15 15:46:00,155.304,155.35,155.289,155.342,109500002.0
2006-12-15 15:47:00,155.352,155.353,155.328,155.329,103900000.0
2006-12-15 15:48:00,155.321,155.321,155.303,155.304,54599999.0
2006-12-15 15:49:00,155.307,155.322,155.288,155.3,127100002.0
2006-12-15 15:50:00,155.278,155.302,155.278,155.287,93100000.0
2006-12-15 15:51:00,155.266,155.266,155.228,155.228,41100000.0
2006-12-15 15:52:00,155.214,155.237,155.204,155.222,146900001.0
2006-12-15 15:53:00,155.231,155.231,155.148,155.148,140400001.0
2006-12-15 15:54:00,155.159,155.16,155.109,155.121,115900000.0
2006-12-15 15:55:00,155.12,155.125,155.098,155.114,70200000.0
2006-12-15 15:56:00,155.111,155.144,155.107,155.135,115499999.0
2006-12-15 15:57:00,155.148,155.148,155.114,155.115,173600001.0
2006-12-15 15:58:00,155.122,155.14,155.107,155.13,81599999.0
2006-12-15 15:59:00,155.103,155.119,155.1,155.119,143799998.0
2006-12-15 16:00:00,155.103,155.135,155.095,155.123,91800001.0
2006-12-15 16:01:00,155.129,155.131,155.109,155.12,108400001.0
2006-12-15 16:02:00,155.123,155.123,155.035,155.035,113399998.0
2006-12-15 16:03:00,155.034,155.034,154.993,155.0,38400000.0
2006-12-15 16:04:00,154.979,154.983,154.956,154.957,161399997.0
2006-12-15 16:05:00,154.938,154.938,154.896,154.905,61400001.0
2006-12-15 16:06:00,154.896,154.917,154.891,154.908,78800000.0
2006-12-15 16:07:00,154.922,154.941,154.92,154.932,70700000.0
2006-12-15 16:08:00,154.945,154.945,154.901,154.917,141599999.0
2006-12-15 16:09:00,154.921,154.932,154.884,154.894,90199997.0
2006-12-15 16:10:00,154.882,154.882,154.847,154.854,125600001.0
2006-12-15 16:11:00,154.832,154.832,154.82,154.828,52800000.0
2006-12-15 16:12:00,154.821,154.843,154.821,154.83,101700004.0
2006-12-15 16:13:00,154.83,154.835,154.824,154.835,66800000.0
2006-12-15 16:14:00,154.839,154.864,154.824,154.839,153999997.0
2006-12-15 16:15:00,154.845,154.845,154.8,154.812,50800000.0
2006-12-15 16:16:00,154.815,154.82,154.792,154.792,73600001.0
2006-12-15 16:17:00,154.807,154.807,154.697,154.697,171800000.0
2006-12-15 16:18:00,154.673,154.673,154.618,154.631,64599999.0
2006-12-15 16:19:00,154.645,154.673,154.645,154.673,86100000.0
2006-12-15 16:20:00,154.688,154.688,154.672,154.672,51900000.0
2006-12-15 16:21:00,154.669,154.685,154.662,154.685,75100000.0
2006-12-15 16:22:00,154.672,154.723,154.672,154.72,69700000.0
2006-12-15 16:23:00,154.739,154.763,154.739,154.762,70900000.0
2006-12-15 16:24:00,154.749,154.8,154.749,154.778,239099997.0
2006-12-15 16:25:00,154.788,154.816,154.781,154.813,114000000.0
2006-12-15 16:26:00,154.808,154.817,154.8,154.806,189799999.0
2006-12-15 16:27:00,154.786,154.786,154.741,154.741,110300001.0
2006-12-15 16:28:00,154.745,154.751,154.737,154.74,72099998.0
2006-12-15 16:29:00,154.735,154.74,154.72,154.72,51800000.0
2006-12-15 16:30:00,154.724,154.724,154.696,154.708,95200001.0
2006-12-15 16:31:00,154.702,154.726,154.702,154.723,135699997.0
2006-12-15 16:32:00,154.722,154.725,154.685,154.685,56800000.0
2006-12-15 16:33:00,154.697,154.741,154.687,154.718,88600000.0
2006-12-15 16:34:00,154.718,154.731,154.71,154.71,101100000.0
2006-12-15 16:35:00,154.719,154.732,154.717,154.722,66799999.0
2006-12-15 16:36:00,154.707,154.722,154.702,154.703,112999999.0
2006-12-15 16:37:00,154.689,154.689,154.642,154.642,79000000.0
2006-12-15 16:38:00,154.645,154.652,154.626,154.626,89500001.0
2006-12-15 16:39:00,154.626,154.636,154.615,154.632,76900001.0
2006-12-15 16:40:00,154.63,154.645,154.614,154.614,80800000.0
2006-12-15 16:41:00,154.602,154.603,154.595,154.598,118900001.0
2006-12-15 16:42:00,154.607,154.607,154.583,154.583,104800003.0
2006-12-15 16:43:00,154.579,154.579,154.535,154.535,125300000.0
2006-12-15 16:44:00,154.539,154.578,154.539,154.569,151900001.0
2006-12-15 16:45:00,154.569,154.569,154.538,154.54,82000000.0
2006-12-15 16:46:00,154.545,154.554,154.517,154.517,68300000.0
2006-12-15 16:47:00,154.518,154.535,154.516,154.535,49700000.0
2006-12-15 16:48:00,154.53,154.533,154.498,154.498,91500000.0
2006-12-15 16:49:00,154.479,154.479,154.413,154.42,117000000.0
2006-12-15 16:50:00,154.427,154.427,154.373,154.387,90500001.0
2006-12-15 16:51:00,154.392,154.394,154.373,154.387,126299999.0
2006-12-15 16:52:00,154.379,154.379,154.339,154.343,98299998.0
2006-12-15 16:53:00,154.37,154.386,154.358,154.369,210700001.0
2006-12-15 16:54:00,154.365,154.393,154.356,154.382,73500000.0
2006-12-15 16:55:00,154.37,154.398,154.367,154.398,71699998.0
2006-12-15 16:56:00,154.405,154.439,154.395,154.431,98399999.0
2006-12-15 16:57:00,154.435,154.444,154.388,154.388,135300001.0
2006-12-15 16:58:00,154.378,154.398,154.371,154.398,92200000.0
2006-12-15 16:59:00,154.401,154.408,154.384,154.406,54000000.0
2006-12-15 17:00:00,154.42,154.433,154.406,154.426,79000000.0
2006-12-15 17:01:00,154.44,154.449,154.393,154.393,29700000.0
2006-12-15 17:02:00,154.357,154.415,154.352,154.402,114800001.0
2006-12-15 17:03:00,154.4,154.409,154.358,154.364,128099998.0
2006-12-15 17:04:00,154.355,154.381,154.345,154.35,149800002.0
2006-12-15 17:05:00,154.319,154.32,154.283,154.283,92700000.0
2006-12-15 17:06:00,154.276,154.28,154.205,154.207,181700000.0
2006-12-15 17:07:00,154.202,154.204,154.166,154.17,99400000.0
2006-12-15 17:08:00,154.172,154.181,154.169,154.174,97600001.0
2006-12-15 17:09:00,154.167,154.211,154.165,154.211,85500000.0
2006-12-15 17:10:00,154.232,154.233,154.203,154.205,106700001.0
2006-12-15 17:11:00,154.217,154.245,154.217,154.243,52800000.0
2006-12-15 17:12:00,154.262,154.301,154.262,154.301,107900001.0
2006-12-15 17:13:00,154.3,154.313,154.296,154.307,92000000.0
2006-12-15 17:14:00,154.323,154.325,154.31,154.325,228700001.0
2006-12-15 17:15:00,154.316,154.343,154.313,154.343,58100000.0
2006-12-15 17:16:00,154.339,154.339,154.311,154.32,97600002.0
2006-12-15 17:17:00,154.32,154.331,154.304,154.315,192299996.0
2006-12-15 17:18:00,154.307,154.313,154.299,154.31,81399999.0
2006-12-15 17:19:00,154.291,154.291,154.254,154.258,145099999.0
2006-12-15 17:20:00,154.254,154.265,154.245,154.245,96300001.0
2006-12-15 17:21:00,154.241,154.244,154.228,154.24,68500000.0
2006-12-15 17:22:00,154.226,154.237,154.212,154.221,93600000.0
2006-12-15 17:23:00,154.223,154.228,154.166,154.166,93100000.0
2006-12-15 17:24:00,154.17,154.181,154.163,154.173,79000000.0
2006-12-15 17:25:00,154.171,154.172,154.06,154.06,51200000.0
2006-12-15 17:26:00,154.038,154.055,153.992,154.049,129900000.0
2006-12-15 17:27:00,154.062,154.082,154.062,154.07,116700001.0
2006-12-15 17:28:00,154.067,154.093,154.064,154.093,77300001.0
2006-12-15 17:29:00,154.083,154.087,154.052,154.052,70099999.0
2006-12-15 17:30:00,154.023,154.038,154.015,154.019,72000000.0
2006-12-15 17:31:00,154.016,154.035,154.011,154.035,52499999.0
2006-12-15 17:32:00,154.013,154.022,154.008,154.008,135200001.0
2006-12-15 17:33:00,154.007,154.019,153.997,154.0,95600000.0
2006-12-15 17:34:00,153.984,153.984,153.854,153.854,55499999.0
2006-12-15 17:35:00,153.841,153.841,153.809,153.839,38600000.0
2006-12-15 17:36:00,153.855,153.891,153.855,153.886,66100000.0
2006-12-15 17:37:00,153.9,153.923,153.9,153.913,131800000.0
2006-12-15 17:38:00,153.927,153.95,153.914,153.95,96600000.0
2006-12-15 17:39:00,153.961,154.022,153.961,154.021,115899998.0
2006-12-15 17:40:00,154.012,154.025,154.01,154.025,83799998.0
2006-12-15 17:41:00,154.029,154.033,154.016,154.017,75100000.0
2006-12-15 17:42:00,154.03,154.03,154.006,154.018,93299998.0
2006-12-15 17:43:00,154.011,154.011,153.962,153.971,49700000.0
2006-12-15 17:44:00,153.983,153.995,153.983,153.995,112100001.0
2006-12-15 17:45:00,153.996,153.996,153.971,153.986,119799999.0
2006-12-15 17:46:00,153.983,153.994,153.978,153.99,87200000.0
2006-12-15 17:47:00,153.993,154.002,153.993,154.002,43700001.0
2006-12-15 17:48:00,154.007,154.01,153.997,153.998,101000002.0
2006-12-15 17:49:00,153.994,154.02,153.994,154.02,48699999.0
2006-12-15 17:50:00,154.033,154.038,154.016,154.016,70899999.0
2006-12-15 17:51:00,154.011,154.035,154.011,154.035,177000003.0
2006-12-15 17:52:00,154.041,154.069,154.033,154.069,149600002.0
2006-12-15 17:53:00,154.064,154.068,154.053,154.054,114299999.0
2006-12-15 17:54:00,154.067,154.112,154.067,154.112,52600000.0
2006-12-15 17:55:00,154.105,154.121,154.105,154.112,70499998.0
2006-12-15 17:56:00,154.108,154.135,154.102,154.134,92700001.0
2006-12-15 17:57:00,154.127,154.127,154.095,154.095,36100000.0
2006-12-15 17:58:00,154.096,154.107,154.096,154.096,85299999.0
2006-12-15 17:59:00,154.088,154.091,154.057,154.057,92399998.0
2006-12-15 18:00:00,154.056,154.065,154.043,154.053,79200001.0
2006-12-15 18:01:00,154.058,154.085,154.058,154.074,1579800004.0
2006-12-15 18:02:00,154.28,154.3,154.28,154.28,1425599987.0
2006-12-15 18:03:00,154.27,154.29,154.24,154.24,1425599987.0
2006-12-15 18:04:00,154.14,154.156,154.132,154.142,1425599987.0
2006-12-15 18:05:00,154.143,154.178,154.143,154.178,1394799998.0
2006-12-15 18:06:00,154.179,154.197,154.159,154.161,1025199999.0
2006-12-15 18:07:00,154.157,154.171,154.141,154.171,1841299998.0
2006-12-15 18:08:00,154.177,154.201,154.17,154.201,1464200004.0
2006-12-15 18:09:00,154.21,154.235,154.21,154.23,1314299998.0
2006-12-15 18:10:00,154.232,154.232,154.214,154.22,874600004.0
2006-12-15 18:11:00,154.225,154.239,154.212,154.226,952000000.0
2006-12-15 18:12:00,154.225,154.24,154.222,154.236,872899991.0
2006-12-15 18:13:00,154.246,154.255,154.238,154.252,1021699993.0
2006-12-15 18:14:00,154.257,154.29,154.25,154.261,1434899998.0
2006-12-15 18:15:00,154.268,154.293,154.268,154.293,1609300001.0
2006-12-15 18:16:00,154.29,154.29,154.259,154.259,1604000004.0
2006-12-15 18:17:00,154.265,154.286,154.265,154.286,743600000.0
2006-12-15 18:18:00,154.292,154.299,154.271,154.277,518300000.0
2006-12-15 18:19:00,154.271,154.345,154.271,154.326,635700002.0
2006-12-15 18:20:00,154.322,154.335,154.296,154.297,1510299993.0
2006-12-15 18:21:00,154.308,154.317,154.298,154.303,1193499997.0
2006-12-15 18:22:00,154.288,154.297,154.278,154.292,964799994.0
2006-12-15 18:23:00,154.29,154.299,154.279,154.287,1248699997.0
2006-12-15 18:24:00,154.278,154.293,154.272,154.283,1182199995.0
2006-12-15 18:25:00,154.289,154.296,154.271,154.271,1124100006.0
2006-12-15 18:26:00,154.27,154.292,154.269,154.277,840800003.0
2006-12-15 18:27:00,154.275,154.292,154.269,154.272,602200000.0
2006-12-15 18:28:00,154.275,154.28,154.261,154.273,880199998.0
2006-12-15 18:29:00,154.27,154.284,154.263,154.275,826600000.0
2006-12-15 18:30:00,154.275,154.288,154.273,154.288,540899999.0
2006-12-15 18:31:00,154.293,154.306,154.282,154.298,762199992.0
2006-12-15 18:32:00,154.294,154.306,154.283,154.288,1386100003.0
2006-12-15 18:33:00,154.286,154.293,154.274,154.277,1613099987.0
2006-12-15 18:34:00,154.281,154.299,154.28,154.293,1080000004.0
2006-12-15 18:35:00,154.285,154.297,154.273,154.285,1139199998.0
2006-12-15 18:36:00,154.289,154.304,154.269,154.275,712899997.0
2006-12-15 18:37:00,154.277,154.285,154.259,154.275,582899997.0
2006-12-15 18:38:00,154.283,154.309,154.282,154.287,321899997.0
2006-12-15 18:39:00,154.286,154.289,154.267,154.278,392899995.0
2006-12-15 18:40:00,154.279,154.302,154.277,154.291,1032499996.0
2006-12-15 18:41:00,154.296,154.311,154.288,154.311,343699999.0
2006-12-15 18:42:00,154.312,154.312,154.29,154.29,831999995.0
2006-12-15 18:43:00,154.288,154.291,154.276,154.28,150699998.0
2006-12-15 18:44:00,154.275,154.292,154.275,154.292,327199998.0
2006-12-15 18:45:00,154.288,154.296,154.273,154.273,376300004.0
2006-12-15 18:46:00,154.27,154.28,154.264,154.271,800900000.0
2006-12-15 18:47:00,154.266,154.279,154.266,154.274,184900001.0
2006-12-15 18:48:00,154.278,154.28,154.265,154.265,710000003.0
2006-12-15 18:49:00,154.265,154.278,154.258,154.278,454699999.0
2006-12-15 18:50:00,154.279,154.282,154.265,154.272,727099997.0
2006-12-15 18:51:00,154.278,154.305,154.278,154.305,493499998.0
2006-12-15 18:52:00,154.31,154.31,154.27,154.27,745899998.0
2006-12-15 18:53:00,154.267,154.289,154.267,154.278,1021899991.0
2006-12-15 18:54:00,154.279,154.295,154.274,154.283,884600005.0
2006-12-15 18:55:00,154.284,154.299,154.275,154.284,1074900002.0
2006-12-15 18:56:00,154.28,154.284,154.267,154.273,361000001.0
2006-12-15 18:57:00,154.277,154.292,154.271,154.292,715000000.0
2006-12-15 18:58:00,154.293,154.3,154.27,154.283,676700001.0
2006-12-15 18:59:00,154.285,154.298,154.283,154.29,708199996.0
2006-12-15 19:00:00,154.283,154.292,154.263,154.264,366300000.0
2006-12-15 19:01:00,154.26,154.262,154.245,154.259,255999995.0
2006-12-15 19:02:00,154.252,154.31,154.252,154.286,292900000.0
2006-12-15 19:03:00,154.28,154.307,154.25,154.25,706199999.0
2006-12-15 19:04:00,154.238,154.26,154.232,154.26,394700003.0
2006-12-15 19:05:00,154.267,154.286,154.256,154.267,534800005.0
2006-12-15 19:06:00,154.271,154.284,154.245,154.263,1114499994.0
2006-12-15 19:07:00,154.259,154.268,154.249,154.263,768900002.0
2006-12-15 19:08:00,154.271,154.294,154.259,154.291,737900000.0
2006-12-15 19:09:00,154.3,154.338,154.3,154.318,571899995.0
2006-12-15 19:10:00,154.315,154.336,154.307,154.32,169500000.0
2006-12-15 19:11:00,154.315,154.315,154.288,154.288,397399998.0
2006-12-15 19:12:00,154.293,154.323,154.293,154.323,428499993.0
2006-12-15 19:13:00,154.326,154.334,154.325,154.334,92000001.0
2006-12-15 19:14:00,154.333,154.349,154.322,154.337,409600000.0
2006-12-15 19:15:00,154.338,154.346,154.312,154.322,974499995.0
2006-12-15 19:16:00,154.323,154.341,154.312,154.341,488599999.0
2006-12-15 19:17:00,154.352,154.364,154.339,154.364,396199997.0
2006-12-15 19:18:00,154.373,154.381,154.358,154.377,264199999.0
2006-12-15 19:19:00,154.37,154.38,154.362,154.377,495799999.0
2006-12-15 19:20:00,154.379,154.391,154.369,154.379,316600003.0
2006-12-15 19:21:00,154.388,154.403,154.379,154.381,513899997.0
2006-12-15 19:22:00,154.382,154.382,154.369,154.369,81300000.0
2006-12-15 19:23:00,154.382,154.382,154.36,154.37,1334399994.0
2006-12-15 19:24:00,154.371,154.384,154.367,154.379,563100000.0
2006-12-15 19:25:00,154.373,154.373,154.349,154.368,629800000.0
2006-12-15 19:26:00,154.369,154.381,154.363,154.374,1066799998.0
2006-12-15 19:27:00,154.375,154.388,154.371,154.387,724299996.0
2006-12-15 19:28:00,154.393,154.399,154.382,154.388,565299998.0
2006-12-15 19:29:00,154.39,154.421,154.39,154.407,315900001.0
2006-12-15 19:30:00,154.405,154.405,154.382,154.383,762700002.0
2006-12-15 19:31:00,154.372,154.401,154.372,154.393,853399991.0
2006-12-15 19:32:00,154.392,154.414,154.381,154.407,896700000.0
2006-12-15 19:33:00,154.4,154.406,154.384,154.394,528399996.0
2006-12-15 19:34:00,154.388,154.406,154.388,154.4,908099992.0
2006-12-15 19:35:00,154.395,154.417,154.395,154.402,636600000.0
2006-12-15 19:36:00,154.401,154.401,154.38,154.389,643500006.0
2006-12-15 19:37:00,154.39,154.4,154.39,154.393,130100002.0
2006-12-15 19:38:00,154.396,154.396,154.381,154.391,556400004.0
2006-12-15 19:39:00,154.399,154.409,154.379,154.403,675300002.0
2006-12-15 19:40:00,154.413,154.432,154.401,154.418,767099998.0
2006-12-15 19:41:00,154.402,154.414,154.377,154.381,968500000.0
2006-12-15 19:42:00,154.386,154.414,154.386,154.397,495400001.0
2006-12-15 19:43:00,154.4,154.4,154.382,154.383,169900000.0
2006-12-15 19:44:00,154.382,154.395,154.379,154.38,523899997.0
2006-12-15 19:45:00,154.379,154.433,154.375,154.433,107300000.0
2006-12-15 19:46:00,154.43,154.441,154.419,154.428,525800000.0
2006-12-15 19:47:00,154.428,154.44,154.415,154.44,173799998.0
2006-12-15 19:48:00,154.436,154.44,154.403,154.403,867899992.0
2006-12-15 19:49:00,154.399,154.404,154.381,154.381,242099998.0
2006-12-15 19:50:00,154.387,154.392,154.368,154.373,406899998.0
2006-12-15 19:51:00,154.376,154.39,154.373,154.373,318300003.0
2006-12-15 19:52:00,154.37,154.38,154.361,154.362,486900000.0
2006-12-15 19:53:00,154.364,154.371,154.344,154.356,383999999.0
2006-12-15 19:54:00,154.351,154.369,154.351,154.365,316400002.0
2006-12-15 19:55:00,154.367,154.387,154.363,154.387,226300001.0
2006-12-15 19:56:00,154.395,154.417,154.389,154.417,536799999.0
2006-12-15 19:57:00,154.411,154.419,154.392,154.405,635800002.0
2006-12-15 19:58:00,154.408,154.408,154.393,154.399,593499995.0
2006-12-15 19:59:00,154.4,154.407,154.386,154.406,517299996.0
2006-12-15 20:00:00,154.405,154.407,154.398,154.4,144199998.0
2006-12-15 20:01:00,154.4,154.412,154.394,154.4,379400001.0
2006-12-15 20:02:00,154.391,154.41,154.388,154.407,238599999.0
2006-12-15 20:03:00,154.413,154.413,154.401,154.401,310399999.0
2006-12-15 20:04:00,154.396,154.396,154.374,154.39,528599998.0
2006-12-15 20:05:00,154.39,154.396,154.375,154.377,656600002.0
2006-12-15 20:06:00,154.381,154.384,154.37,154.372,655499994.0
2006-12-15 20:07:00,154.367,154.382,154.367,154.372,289100001.0
2006-12-15 20:08:00,154.373,154.385,154.37,154.375,617399996.0
2006-12-15 20:09:00,154.37,154.374,154.352,154.368,406199996.0
2006-12-15 20:10:00,154.357,154.359,154.339,154.352,305099997.0
2006-12-15 20:11:00,154.354,154.354,154.317,154.317,716300005.0
2006-12-15 20:12:00,154.31,154.315,154.299,154.3,880999997.0
2006-12-15 20:13:00,154.302,154.32,154.299,154.304,300900003.0
2006-12-15 20:14:00,154.307,154.368,154.307,154.353,435700003.0
2006-12-15 20:15:00,154.377,154.409,154.36,154.397,554900002.0
2006-12-15 20:16:00,154.402,154.416,154.395,154.395,287600000.0
2006-12-15 20:17:00,154.393,154.398,154.375,154.38,309399997.0
2006-12-15 20:18:00,154.373,154.374,154.363,154.363,155200002.0
2006-12-15 20:19:00,154.362,154.37,154.351,154.362,434099997.0
2006-12-15 20:20:00,154.363,154.363,154.346,154.359,126700001.0
2006-12-15 20:21:00,154.349,154.356,154.335,154.344,489800001.0
2006-12-15 20:22:00,154.343,154.348,154.327,154.348,288400000.0
2006-12-15 20:23:00,154.345,154.349,154.332,154.337,452200003.0
2006-12-15 20:24:00,154.335,154.34,154.305,154.305,187999999.0
2006-12-15 20:25:00,154.301,154.308,154.294,154.3,369400000.0
2006-12-15 20:26:00,154.3,154.319,154.294,154.308,417099997.0
2006-12-15 20:27:00,154.302,154.343,154.302,154.343,711899996.0
2006-12-15 20:28:00,154.334,154.334,154.312,154.312,1022699999.0
2006-12-15 20:29:00,154.313,154.342,154.313,154.335,1192600001.0
2006-12-15 20:30:00,154.331,154.348,154.319,154.339,1872300007.0
2006-12-15 20:31:00,154.349,154.4,154.349,154.4,1344799996.0
2006-12-15 20:32:00,154.408,154.432,154.403,154.408,1135899998.0
2006-12-15 20:33:00,154.413,154.426,154.401,154.422,487099992.0
2006-12-15 20:34:00,154.41,154.419,154.389,154.392,293400001.0
2006-12-15 20:35:00,154.387,154.399,154.374,154.393,279599997.0
2006-12-15 20:36:00,154.385,154.385,154.371,154.372,689900005.0
2006-12-15 20:37:00,154.37,154.377,154.363,154.372,443899998.0
2006-12-15 20:38:00,154.376,154.385,154.367,154.378,787800000.0
2006-12-15 20:39:00,154.387,154.397,154.371,154.397,734599999.0
2006-12-15 20:40:00,154.398,154.417,154.398,154.398,1100399998.0
2006-12-15 20:41:00,154.39,154.404,154.39,154.395,436400000.0
2006-12-15 20:42:00,154.395,154.399,154.383,154.395,300599999.0
2006-12-15 20:43:00,154.397,154.409,154.393,154.408,366999998.0
2006-12-15 20:44:00,154.409,154.425,154.398,154.425,776600000.0
2006-12-15 20:45:00,154.425,154.425,154.405,154.405,721600005.0
2006-12-15 20:46:00,154.411,154.418,154.406,154.413,680500002.0
2006-12-15 20:47:00,154.404,154.423,154.404,154.414,731300003.0
2006-12-15 20:48:00,154.41,154.416,154.393,154.401,625300006.0
2006-12-15 20:49:00,154.408,154.42,154.403,154.415,370699999.0
2006-12-15 20:50:00,154.41,154.419,154.396,154.404,1069599996.0
2006-12-15 20:51:00,154.405,154.41,154.4,154.41,501699996.0
2006-12-15 20:52:00,154.406,154.414,154.393,154.409,214899999.0
2006-12-15 20:53:00,154.413,154.43,154.409,154.417,724199994.0
2006-12-15 20:54:00,154.41,154.421,154.41,154.415,215900000.0
2006-12-15 20:55:00,154.415,154.432,154.407,154.43,858900000.0
2006-12-15 20:56:00,154.422,154.436,154.416,154.417,704499999.0
2006-12-15 20:57:00,154.415,154.431,154.414,154.42,777899998.0
2006-12-15 20:58:00,154.43,154.455,154.412,154.412,1121400003.0
2006-12-15 20:59:00,154.408,154.427,154.408,154.418,1292500001.0
2006-12-15 21:00:00,154.43,154.435,154.423,154.43,1152600004.0
2006-12-15 21:01:00,154.432,154.432,154.409,154.425,776499993.0
2006-12-15 21:02:00,154.419,154.433,154.4,154.4,590300004.0
2006-12-15 21:03:00,154.401,154.428,154.401,154.407,888499998.0
2006-12-15 21:04:00,154.407,154.425,154.406,154.425,562200002.0
2006-12-15 21:05:00,154.427,154.431,154.413,154.425,476999993.0
2006-12-15 21:06:00,154.407,154.417,154.398,154.398,565800002.0
2006-12-15 21:07:00,154.398,154.412,154.393,154.408,415699999.0
2006-12-15 21:08:00,154.411,154.427,154.409,154.409,488999999.0
2006-12-15 21:09:00,154.413,154.415,154.402,154.402,120799999.0
2006-12-15 21:10:00,154.409,154.411,154.398,154.408,349300001.0
2006-12-15 21:11:00,154.405,154.415,154.397,154.415,334299995.0
2006-12-15 21:12:00,154.418,154.42,154.408,154.41,575900005.0
2006-12-15 21:13:00,154.414,154.428,154.414,154.419,714799999.0
2006-12-15 21:14:00,154.405,154.417,154.403,154.41,705899999.0
2006-12-15 21:15:00,154.411,154.424,154.407,154.407,1044500010.0
2006-12-15 21:16:00,154.407,154.421,154.4,154.418,656799997.0
2006-12-15 21:17:00,154.423,154.434,154.418,154.428,880099998.0
2006-12-15 21:18:00,154.431,154.442,154.424,154.431,401599996.0
2006-12-15 21:19:00,154.422,154.435,154.407,154.408,616999994.0
2006-12-15 21:20:00,154.408,154.411,154.394,154.398,1250399990.0
2006-12-15 21:21:00,154.405,154.412,154.391,154.404,691499996.0
2006-12-15 21:22:00,154.402,154.405,154.386,154.4,826100001.0
2006-12-15 21:23:00,154.398,154.405,154.391,154.392,678900005.0
2006-12-15 21:24:00,154.383,154.401,154.38,154.385,626000002.0
2006-12-15 21:25:00,154.393,154.414,154.385,154.411,576800001.0
2006-12-15 21:26:00,154.422,154.427,154.397,154.397,277600003.0
2006-12-15 21:27:00,154.414,154.419,154.401,154.408,244699998.0
2006-12-15 21:28:00,154.396,154.417,154.396,154.417,154899999.0
2006-12-15 21:29:00,154.411,154.421,154.403,154.414,262500001.0
2006-12-15 21:30:00,154.414,154.434,154.414,154.419,254100000.0
2006-12-15 21:31:00,154.415,154.435,154.415,154.435,122600001.0
2006-12-15 21:32:00,154.437,154.437,154.402,154.416,679099998.0
2006-12-15 21:33:00,154.42,154.424,154.404,154.404,171099999.0
2006-12-15 21:34:00,154.404,154.421,154.401,154.41,234600002.0
2006-12-15 21:35:00,154.41,154.415,154.406,154.408,226399998.0
2006-12-15 21:36:00,154.412,154.417,154.404,154.41,171099998.0
2006-12-15 21:37:00,154.414,154.416,154.406,154.408,113100002.0
2006-12-15 21:38:00,154.416,154.419,154.412,154.417,124400001.0
2006-12-15 21:39:00,154.417,154.419,154.409,154.411,188100001.0
2006-12-15 21:40:00,154.407,154.407,154.393,154.405,228799999.0
2006-12-15 21:41:00,154.405,154.408,154.392,154.408,130499999.0
2006-12-15 21:42:00,154.417,154.423,154.415,154.423,298600001.0
2006-12-15 21:43:00,154.423,154.445,154.423,154.445,364800003.0
2006-12-15 21:44:00,154.438,154.44,154.415,154.426,629400001.0
2006-12-15 21:45:00,154.43,154.447,154.408,154.423,374799999.0
2006-12-15 21:46:00,154.416,154.416,154.394,154.394,438700001.0
2006-12-15 21:47:00,154.397,154.417,154.394,154.415,414300001.0
2006-12-15 21:48:00,154.422,154.43,154.417,154.425,123000000.0
2006-12-15 21:49:00,154.416,154.421,154.4,154.402,162399999.0
2006-12-15 21:50:00,154.402,154.418,154.4,154.416,107700001.0
2006-12-15 21:51:00,154.409,154.421,154.402,154.415,162800001.0
2006-12-15 21:52:00,154.409,154.44,154.409,154.435,141300001.0
2006-12-15 21:53:00,154.431,154.431,154.42,154.424,135000000.0
2006-12-15 21:54:00,154.426,154.433,154.422,154.428,71300000.0
2006-12-15 21:55:00,154.435,154.435,154.423,154.435,112600002.0
2006-12-15 21:56:00,154.427,154.448,154.422,154.442,173799999.0
2006-12-15 21:57:00,154.448,154.449,154.435,154.435,65599999.0
2006-12-15 21:58:00,154.434,154.47,154.434,154.47,99600002.0
2006-12-15 21:59:00,154.471,154.504,154.471,154.504,83900001.0
2006-12-15 22:00:00,154.511,154.519,154.498,154.511,149300000.0
2006-12-15 22:01:00,154.517,154.53,154.507,154.507,469100000.0
2006-12-15 22:02:00,154.508,154.515,154.502,154.51,367699999.0
2006-12-15 22:03:00,154.515,154.539,154.507,154.507,115099998.0
2006-12-15 22:04:00,154.503,154.505,154.492,154.5,190399997.0
2006-12-15 22:05:00,154.492,154.493,154.479,154.489,89700001.0
2006-12-15 22:06:00,154.488,154.503,154.481,154.502,87499999.0
2006-12-15 22:07:00,154.485,154.508,154.485,154.506,42300000.0
2006-12-15 22:08:00,154.509,154.51,154.501,154.508,196400002.0
2006-12-15 22:09:00,154.498,154.511,154.496,154.511,68800000.0
2006-12-15 22:10:00,154.519,154.519,154.504,154.51,137700001.0
2006-12-15 22:11:00,154.495,154.513,154.493,154.5,142099999.0
2006-12-15 22:12:00,154.498,154.512,154.498,154.5,150799999.0
2006-12-15 22:13:00,154.502,154.51,154.495,154.503,104100000.0
2006-12-15 22:14:00,154.507,154.512,154.499,154.499,162899999.0
2006-12-15 22:15:00,154.503,154.515,154.503,154.504,129800000.0
2006-12-15 22:16:00,154.51,154.521,154.506,154.515,144600001.0
2006-12-15 22:17:00,154.514,154.516,154.512,154.515,61799999.0
2006-12-15 22:18:00,154.511,154.511,154.504,154.507,104600001.0
2006-12-15 22:19:00,154.51,154.515,154.505,154.514,119700002.0
2006-12-15 22:20:00,154.492,154.504,154.492,154.498,195699999.0
2006-12-15 22:21:00,154.509,154.509,154.496,154.503,90000001.0
2006-12-15 22:22:00,154.495,154.503,154.489,154.494,158500000.0
2006-12-15 22:23:00,154.488,154.488,154.478,154.481,188100002.0
2006-12-15 22:24:00,154.48,154.484,154.475,154.484,79200000.0
2006-12-15 22:25:00,154.487,154.49,154.478,154.48,233499996.0
2006-12-15 22:26:00,154.478,154.48,154.469,154.48,174900004.0
2006-12-15 22:27:00,154.481,154.488,154.475,154.475,499700005.0
2006-12-15 22:28:00,154.477,154.484,154.475,154.484,353200000.0
2006-12-15 22:29:00,154.48,154.485,154.477,154.484,84900002.0
2006-12-15 22:30:00,154.475,154.475,154.466,154.474,138999999.0
2006-12-15 22:31:00,154.468,154.468,154.444,154.466,172299999.0
2006-12-15 22:32:00,154.471,154.479,154.462,154.474,234800001.0
2006-12-15 22:33:00,154.477,154.478,154.459,154.478,270600000.0
2006-12-15 22:34:00,154.48,154.484,154.472,154.48,253199998.0
2006-12-15 22:35:00,154.474,154.475,154.468,154.47,170300000.0
2006-12-15 22:36:00,154.475,154.485,154.475,154.475,568999997.0
2006-12-15 22:37:00,154.478,154.489,154.476,154.476,247400002.0
2006-12-15 22:38:00,154.469,154.472,154.451,154.465,211899998.0
2006-12-15 22:39:00,154.469,154.47,154.452,154.452,232499997.0
2006-12-15 22:40:00,154.444,154.458,154.433,154.444,441199999.0
2006-12-15 22:41:00,154.43,154.439,154.406,154.407,99300000.0
2006-12-15 22:42:00,154.407,154.412,154.389,154.41,171399999.0
2006-12-15 22:43:00,154.42,154.42,154.4,154.416,68000000.0
2006-12-15 22:44:00,154.419,154.423,154.405,154.405,250500001.0
2006-12-15 22:45:00,154.403,154.408,154.398,154.403,364999997.0
2006-12-15 22:46:00,154.408,154.427,154.408,154.427,111000001.0
2006-12-15 22:47:00,154.428,154.428,154.422,154.422,111399998.0
2006-12-15 22:48:00,154.418,154.436,154.411,154.432,298599999.0
2006-12-15 22:49:00,154.431,154.441,154.411,154.417,271900000.0
2006-12-15 22:50:00,154.417,154.45,154.417,154.426,88600000.0
2006-12-15 22:51:00,154.425,154.432,154.422,154.425,184900000.0
2006-12-15 22:52:00,154.42,154.427,154.407,154.427,261900004.0
2006-12-15 22:53:00,154.427,154.438,154.417,154.427,184400001.0
2006-12-15 22:54:00,154.433,154.439,154.428,154.439,117600000.0
2006-12-15 22:55:00,154.435,154.489,154.435,154.489,90999999.0
2006-12-15 22:56:00,154.499,154.506,154.493,154.506,135699998.0
2006-12-15 22:57:00,154.503,154.503,154.491,154.495,196099998.0
2006-12-15 22:58:00,154.485,154.485,154.46,154.463,102700001.0
2006-12-15 22:59:00,154.475,154.475,154.431,154.44,289499999.0
2006-12-15 23:00:00,154.462,154.471,154.449,154.452,86300000.0
2006-12-15 23:01:00,154.451,154.459,154.447,154.455,128300000.0
2006-12-15 23:02:00,154.445,154.471,154.445,154.461,120800000.0
2006-12-15 23:03:00,154.465,154.476,154.457,154.473,202100002.0
2006-12-15 23:04:00,154.468,154.468,154.459,154.459,46100001.0
2006-12-15 23:05:00,154.453,154.469,154.447,154.447,91499999.0
2006-12-15 23:06:00,154.452,154.464,154.452,154.464,64799998.0
2006-12-15 23:07:00,154.48,154.49,154.472,154.48,64200001.0
2006-12-15 23:08:00,154.479,154.487,154.471,154.471,59600000.0
2006-12-15 23:09:00,154.471,154.482,154.468,154.482,124600000.0
2006-12-15 23:10:00,154.483,154.49,154.479,154.479,105200001.0
2006-12-15 23:11:00,154.474,154.49,154.474,154.49,43899999.0
2006-12-15 23:12:00,154.495,154.503,154.479,154.503,70499999.0
2006-12-15 23:13:00,154.503,154.514,154.498,154.509,120600001.0
2006-12-15 23:14:00,154.51,154.51,154.469,154.472,70300001.0
2006-12-15 23:15:00,154.477,154.496,154.477,154.483,39699999.0
2006-12-15 23:16:00,154.488,154.502,154.488,154.498,48400000.0
2006-12-15 23:17:00,154.505,154.505,154.493,154.504,88599998.0
2006-12-15 23:18:00,154.504,154.533,154.504,154.53,121999998.0
2006-12-15 23:19:00,154.534,154.544,154.534,154.541,63199999.0
2006-12-15 23:20:00,154.551,154.558,154.548,154.548,65899999.0
2006-12-15 23:21:00,154.548,154.551,154.54,154.545,47199999.0
2006-12-15 23:22:00,154.549,154.557,154.541,154.557,75500000.0
2006-12-15 23:23:00,154.562,154.572,154.56,154.562,45500000.0
2006-12-15 23:24:00,154.547,154.562,154.547,154.552,87700000.0
2006-12-15 23:25:00,154.55,154.552,154.542,154.552,61600002.0
2006-12-15 23:26:00,154.554,154.554,154.543,154.55,148199998.0
2006-12-15 23:27:00,154.549,154.563,154.542,154.563,134099997.0
2006-12-15 23:28:00,154.564,154.576,154.557,154.557,133500000.0
2006-12-15 23:29:00,154.555,154.569,154.543,154.569,119100001.0
2006-12-15 23:30:00,154.571,154.571,154.549,154.549,127600002.0
2006-12-15 23:31:00,154.55,154.555,154.548,154.553,89200000.0
2006-12-15 23:32:00,154.548,154.548,154.547,154.547,13500000.0
2006-12-15 23:33:00,154.55,154.567,154.55,154.567,43300000.0
2006-12-15 23:34:00,154.563,154.563,154.55,154.55,49900000.0
2006-12-15 23:35:00,154.552,154.552,154.538,154.552,157800000.0
2006-12-15 23:36:00,154.535,154.548,154.513,154.532,143299999.0
2006-12-15 23:37:00,154.548,154.553,154.54,154.553,87400001.0
2006-12-15 23:38:00,154.549,154.553,154.535,154.535,159899999.0
2006-12-15 23:39:00,154.544,154.553,154.542,154.553,21700000.0
2006-12-15 23:40:00,154.549,154.549,154.539,154.548,104299998.0
2006-12-15 23:41:00,154.535,154.544,154.533,154.533,59500001.0
2006-12-15 23:42:00,154.533,154.549,154.533,154.541,58200000.0
2006-12-15 23:43:00,154.533,154.548,154.531,154.548,131699999.0
2006-12-15 23:44:00,154.544,154.55,154.537,154.537,77500000.0
2006-12-15 23:45:00,154.536,154.544,154.522,154.544,124799998.0
2006-12-15 23:46:00,154.549,154.563,154.549,154.56,60400000.0
2006-12-15 23:47:00,154.546,154.554,154.54,154.554,59800001.0
2006-12-15 23:48:00,154.554,154.557,154.548,154.552,84900000.0
2006-12-15 23:49:00,154.545,154.55,154.534,154.54,70100000.0
2006-12-15 23:50:00,154.545,154.557,154.54,154.543,72000000.0
2006-12-15 23:51:00,154.537,154.545,154.522,154.522,89499998.0
2006-12-15 23:52:00,154.526,154.545,154.526,154.527,119000000.0
2006-12-15 23:53:00,154.531,154.559,154.531,154.542,55400000.0
2006-12-15 23:54:00,154.55,154.55,154.52,154.53,125800000.0
2006-12-15 23:55:00,154.525,154.537,154.52,154.531,83099998.0
2006-12-15 23:56:00,154.529,154.55,154.518,154.55,202599999.0
2006-12-15 23:57:00,154.56,154.56,154.55,154.556,167399997.0
2006-12-15 23:58:00,154.553,154.553,154.543,154.548,127799999.0
2006-12-15 23:59:00,154.545,154.576,154.539,154.569,104700000.0
2006-12-18 00:00:00,154.292,154.292,154.287,154.288,107500000.0
2006-12-18 00:01:00,154.288,154.307,154.288,154.288,91600001.0
2006-12-18 00:02:00,154.297,154.312,154.29,154.307,103599999.0
2006-12-18 00:03:00,154.32,154.329,154.32,154.323,169100001.0
2006-12-18 00:04:00,154.325,154.325,154.287,154.289,46200001.0
2006-12-18 00:05:00,154.284,154.306,154.278,154.306,111400002.0
2006-12-18 00:06:00,154.297,154.298,154.284,154.291,184899996.0
2006-12-18 00:07:00,154.278,154.319,154.272,154.317,152599999.0
2006-12-18 00:08:00,154.323,154.329,154.312,154.316,78800000.0
2006-12-18 00:09:00,154.325,154.334,154.301,154.314,148799998.0
2006-12-18 00:10:00,154.33,154.345,154.32,154.328,68400001.0
2006-12-18 00:11:00,154.49,154.49,154.344,154.347,30400000.0
2006-12-18 00:12:00,154.347,154.35,154.338,154.338,44800000.0
2006-12-18 00:13:00,154.329,154.343,154.329,154.343,48000000.0
2006-12-18 00:14:00,154.35,154.35,154.345,154.35,23200000.0
2006-12-18 00:15:00,154.355,154.355,154.343,154.345,163399998.0
2006-12-18 00:16:00,154.352,154.366,154.346,154.352,90800000.0
2006-12-18 00:17:00,154.35,154.353,154.344,154.347,71200001.0
2006-12-18 00:18:00,154.343,154.356,154.343,154.348,57399999.0
2006-12-18 00:19:00,154.345,154.357,154.34,154.35,87500000.0
2006-12-18 00:20:00,154.353,154.368,154.352,154.368,155699999.0
2006-12-18 00:21:00,154.364,154.371,154.356,154.356,123099999.0
2006-12-18 00:22:00,154.35,154.355,154.35,154.35,59200000.0
2006-12-18 00:23:00,154.352,154.355,154.342,154.355,75199999.0
2006-12-18 00:24:00,154.365,154.365,154.355,154.355,70199999.0
2006-12-18 00:25:00,154.364,154.364,154.351,154.357,29600000.0
2006-12-18 00:26:00,154.348,154.352,154.345,154.351,114700001.0
2006-12-18 00:27:00,154.347,154.36,154.345,154.36,32800000.0
2006-12-18 00:28:00,154.359,154.369,154.342,154.342,179500001.0
2006-12-18 00:29:00,154.37,154.373,154.361,154.363,19900000.0
2006-12-18 00:30:00,154.362,154.377,154.362,154.376,69000000.0
2006-12-18 00:31:00,154.371,154.371,154.341,154.345,74999999.0
2006-12-18 00:32:00,154.351,154.355,154.351,154.355,15200000.0
2006-12-18 00:33:00,154.358,154.358,154.348,154.357,54400000.0
2006-12-18 00:34:00,154.364,154.38,154.358,154.358,35500000.0
2006-12-18 00:35:00,154.357,154.366,154.353,154.358,89199999.0
2006-12-18 00:36:00,154.353,154.368,154.344,154.345,101499999.0
2006-12-18 00:37:00,154.338,154.338,154.306,154.329,54000000.0
2006-12-18 00:38:00,154.335,154.341,154.321,154.321,106900002.0
2006-12-18 00:39:00,154.332,154.35,154.332,154.349,70400001.0
2006-12-18 00:40:00,154.341,154.344,154.333,154.34,133100000.0
2006-12-18 00:41:00,154.341,154.362,154.341,154.361,72699998.0
2006-12-18 00:42:00,154.355,154.365,154.355,154.36,106799999.0
2006-12-18 00:43:00,154.358,154.368,154.345,154.35,129199999.0
2006-12-18 00:44:00,154.347,154.347,154.327,154.338,49600000.0
2006-12-18 00:45:00,154.372,154.374,154.344,154.351,117700000.0
2006-12-18 00:46:00,154.343,154.354,154.343,154.351,20800000.0
2006-12-18 00:47:00,154.365,154.371,154.346,154.346,143699999.0
2006-12-18 00:48:00,154.344,154.354,154.339,154.354,132600000.0
2006-12-18 00:49:00,154.348,154.359,154.34,154.351,95999999.0
2006-12-18 00:50:00,154.345,154.35,154.333,154.335,136699999.0
2006-12-18 00:51:00,154.347,154.347,154.335,154.335,87000000.0
2006-12-18 00:52:00,154.329,154.34,154.32,154.32,86600001.0
2006-12-18 00:53:00,154.325,154.333,154.308,154.33,89600001.0
2006-12-18 00:54:00,154.327,154.331,154.32,154.321,36800000.0
2006-12-18 00:55:00,154.317,154.333,154.317,154.333,124500000.0
2006-12-18 00:56:00,154.338,154.342,154.33,154.332,123000001.0
2006-12-18 00:57:00,154.328,154.335,154.325,154.327,124300002.0
2006-12-18 00:58:00,154.336,154.348,154.324,154.336,105199997.0
2006-12-18 00:59:00,154.336,154.345,154.331,154.345,92099999.0
2006-12-18 01:00:00,154.333,154.347,154.333,154.34,77399999.0
2006-12-18 01:01:00,154.342,154.343,154.321,154.33,76800001.0
2006-12-18 01:02:00,154.34,154.34,154.332,154.34,63200000.0
2006-12-18 01:03:00,154.332,154.341,154.329,154.341,69300000.0
2006-12-18 01:04:00,154.345,154.347,154.332,154.34,94699998.0
2006-12-18 01:05:00,154.335,154.349,154.335,154.34,39900000.0
2006-12-18 01:06:00,154.346,154.354,154.335,154.335,56799999.0
2006-12-18 01:07:00,154.325,154.361,154.319,154.361,139799997.0
2006-12-18 01:08:00,154.364,154.366,154.356,154.366,69500000.0
2006-12-18 01:09:00,154.369,154.37,154.356,154.37,56899999.0
2006-12-18 01:10:00,154.37,154.37,154.343,154.365,130500002.0
2006-12-18 01:11:00,154.368,154.372,154.365,154.368,80700002.0
2006-12-18 01:12:00,154.377,154.377,154.347,154.366,101500000.0
2006-12-18 01:13:00,154.371,154.378,154.37,154.378,73000000.0
2006-12-18 01:14:00,154.373,154.381,154.369,154.369,23200000.0
2006-12-18 01:15:00,154.385,154.385,154.377,154.378,47000000.0
2006-12-18 01:16:00,154.385,154.385,154.375,154.385,87400000.0
2006-12-18 01:17:00,154.378,154.384,154.37,154.373,161199999.0
2006-12-18 01:18:00,154.38,154.38,154.371,154.371,57000000.0
2006-12-18 01:19:00,154.372,154.379,154.372,154.375,99300003.0
2006-12-18 01:20:00,154.38,154.385,154.377,154.385,72400002.0
2006-12-18 01:21:00,154.369,154.384,154.36,154.36,125400000.0
2006-12-18 01:22:00,154.356,154.377,154.356,154.377,132699999.0
2006-12-18 01:23:00,154.367,154.379,154.337,154.36,95100001.0
2006-12-18 01:24:00,154.37,154.373,154.354,154.354,35999999.0
2006-12-18 01:25:00,154.363,154.368,154.357,154.365,115900000.0
2006-12-18 01:26:00,154.355,154.364,154.333,154.342,131899998.0
2006-12-18 01:27:00,154.354,154.369,154.348,154.348,46699999.0
2006-12-18 01:28:00,154.336,154.341,154.328,154.341,58200001.0
2006-12-18 01:29:00,154.343,154.357,154.332,154.357,61400000.0
2006-12-18 01:30:00,154.358,154.358,154.34,154.343,90400001.0
2006-12-18 01:31:00,154.338,154.359,154.338,154.353,149500003.0
2006-12-18 01:32:00,154.351,154.361,154.332,154.349,85399998.0
2006-12-18 01:33:00,154.349,154.36,154.324,154.36,79999999.0
2006-12-18 01:34:00,154.372,154.372,154.333,154.339,153200002.0
2006-12-18 01:35:00,154.34,154.346,154.325,154.346,122399997.0
2006-12-18 01:36:00,154.355,154.359,154.301,154.301,175400003.0
2006-12-18 01:37:00,154.299,154.336,154.299,154.322,106700001.0
2006-12-18 01:38:00,154.331,154.339,154.325,154.325,36600000.0
2006-12-18 01:39:00,154.327,154.332,154.314,154.314,112199999.0
2006-12-18 01:40:00,154.307,154.318,154.304,154.318,110900000.0
2006-12-18 01:41:00,154.316,154.319,154.31,154.31,44800000.0
2006-12-18 01:42:00,154.319,154.326,154.316,154.32,116600001.0
2006-12-18 01:43:00,154.312,154.333,154.312,154.333,60900001.0
2006-12-18 01:44:00,154.338,154.339,154.318,154.32,119900000.0
2006-12-18 01:45:00,154.323,154.323,154.313,154.313,50700002.0
2006-12-18 01:46:00,154.308,154.319,154.302,154.315,115499999.0
2006-12-18 01:47:00,154.308,154.319,154.304,154.318,78800002.0
2006-12-18 01:48:00,154.309,154.345,154.309,154.345,100400002.0
2006-12-18 01:49:00,154.342,154.342,154.319,154.335,44200000.0
2006-12-18 01:50:00,154.325,154.337,154.325,154.337,71300000.0
2006-12-18 01:51:00,154.332,154.332,154.318,154.327,58700000.0
2006-12-18 01:52:00,154.343,154.366,154.343,154.35,96499998.0
2006-12-18 01:53:00,154.35,154.354,154.339,154.349,85000000.0
2006-12-18 01:54:00,154.359,154.366,154.352,154.352,136300000.0
2006-12-18 01:55:00,154.363,154.378,154.347,154.378,69400001.0
2006-12-18 01:56:00,154.378,154.381,154.368,154.379,139200000.0
2006-12-18 01:57:00,154.385,154.391,154.378,154.386,170399997.0
2006-12-18 01:58:00,154.38,154.397,154.38,154.39,34800000.0
2006-12-18 01:59:00,154.401,154.408,154.384,154.396,74399998.0
2006-12-18 02:00:00,154.395,154.425,154.392,154.425,90200001.0
2006-12-18 02:01:00,154.431,154.433,154.419,154.419,98300003.0
2006-12-18 02:02:00,154.42,154.434,154.413,154.424,104700001.0
2006-12-18 02:03:00,154.434,154.434,154.434,154.434,60700001.0
2006-12-18 02:04:00,154.439,154.455,154.433,154.452,59400001.0
2006-12-18 02:05:00,154.454,154.46,154.445,154.445,160799998.0
2006-12-18 02:06:00,154.456,154.476,154.453,154.476,120000000.0
2006-12-18 02:07:00,154.474,154.479,154.46,154.465,81000000.0
2006-12-18 02:08:00,154.477,154.48,154.469,154.469,80800001.0
2006-12-18 02:09:00,154.478,154.478,154.472,154.472,119500001.0
2006-12-18 02:10:00,154.474,154.484,154.474,154.481,103100001.0
2006-12-18 02:11:00,154.474,154.481,154.474,154.48,55200000.0
2006-12-18 02:12:00,154.483,154.501,154.483,154.498,60600002.0
2006-12-18 02:13:00,154.499,154.499,154.489,154.489,44400000.0
2006-12-18 02:14:00,154.485,154.486,154.477,154.48,163200001.0
2006-12-18 02:15:00,154.487,154.489,154.477,154.486,106799998.0
2006-12-18 02:16:00,154.49,154.494,154.48,154.487,28900000.0
2006-12-18 02:17:00,154.5,154.507,154.5,154.507,26800000.0
2006-12-18 02:18:00,154.506,154.506,154.487,154.495,107400000.0
2006-12-18 02:19:00,154.493,154.5,154.457,154.457,34800000.0
2006-12-18 02:20:00,154.451,154.459,154.436,154.446,124299999.0
2006-12-18 02:21:00,154.447,154.451,154.434,154.434,102500000.0
2006-12-18 02:22:00,154.437,154.459,154.431,154.457,91999999.0
2006-12-18 02:23:00,154.458,154.459,154.451,154.451,75900000.0
2006-12-18 02:24:00,154.458,154.464,154.45,154.464,94599999.0
2006-12-18 02:25:00,154.444,154.449,154.444,154.449,64700000.0
2006-12-18 02:26:00,154.447,154.449,154.442,154.449,54699999.0
2006-12-18 02:27:00,154.447,154.458,154.443,154.455,267200004.0
2006-12-18 02:28:00,154.446,154.452,154.446,154.452,51500000.0
2006-12-18 02:29:00,154.45,154.457,154.448,154.45,93700000.0
2006-12-18 02:30:00,154.449,154.452,154.448,154.451,70200000.0
2006-12-18 02:31:00,154.453,154.453,154.437,154.445,42600000.0
2006-12-18 02:32:00,154.445,154.454,154.44,154.45,88000001.0
2006-12-18 02:33:00,154.448,154.461,154.447,154.447,141300001.0
2006-12-18 02:34:00,154.451,154.476,154.451,154.476,23200000.0
2006-12-18 02:35:00,154.483,154.491,154.481,154.49,76500002.0
2006-12-18 02:36:00,154.485,154.492,154.478,154.485,56200000.0
2006-12-18 02:37:00,154.478,154.496,154.477,154.496,76999998.0
2006-12-18 02:38:00,154.503,154.503,154.485,154.492,136599999.0
2006-12-18 02:39:00,154.482,154.482,154.467,154.467,31200000.0
2006-12-18 02:40:00,154.463,154.468,154.46,154.465,94000000.0
2006-12-18 02:41:00,154.465,154.465,154.462,154.462,23200000.0
2006-12-18 02:42:00,154.461,154.463,154.451,154.459,127600000.0
2006-12-18 02:43:00,154.459,154.472,154.459,154.468,33900000.0
2006-12-18 02:44:00,154.48,154.48,154.472,154.472,29700000.0
2006-12-18 02:45:00,154.485,154.495,154.485,154.49,161900002.0
2006-12-18 02:46:00,154.505,154.518,154.503,154.518,82499999.0
2006-12-18 02:47:00,154.517,154.518,154.48,154.503,118900000.0
2006-12-18 02:48:00,154.5,154.502,154.5,154.5,38400000.0
2006-12-18 02:49:00,154.501,154.501,154.498,154.501,40000000.0
2006-12-18 02:50:00,154.501,154.502,154.499,154.5,102300001.0
2006-12-18 02:51:00,154.493,154.506,154.493,154.504,74400001.0
2006-12-18 02:52:00,154.504,154.52,154.504,154.519,104099998.0
2006-12-18 02:53:00,154.516,154.553,154.515,154.553,53599999.0
2006-12-18 02:54:00,154.567,154.583,154.567,154.583,61999999.0
2006-12-18 02:55:00,154.563,154.571,154.549,154.552,143799999.0
2006-12-18 02:56:00,154.552,154.559,154.541,154.541,91900000.0
2006-12-18 02:57:00,154.536,154.536,154.529,154.529,13600000.0
2006-12-18 02:58:00,154.522,154.522,154.5,154.5,143000001.0
2006-12-18 02:59:00,154.483,154.486,154.465,154.465,161300005.0
2006-12-18 03:00:00,154.471,154.48,154.457,154.48,68299999.0
2006-12-18 03:01:00,154.488,154.488,154.464,154.483,71500001.0
2006-12-18 03:02:00,154.487,154.487,154.464,154.47,105000001.0
2006-12-18 03:03:00,154.466,154.468,154.457,154.468,58400000.0
2006-12-18 03:04:00,154.47,154.482,154.464,154.48,83900000.0
2006-12-18 03:05:00,154.487,154.487,154.475,154.487,137299999.0
2006-12-18 03:06:00,154.48,154.484,154.464,154.469,55700000.0
2006-12-18 03:07:00,154.477,154.48,154.459,154.463,136900001.0
2006-12-18 03:08:00,154.468,154.468,154.456,154.458,56200000.0
2006-12-18 03:09:00,154.462,154.472,154.46,154.469,69499997.0
2006-12-18 03:10:00,154.472,154.472,154.461,154.461,49299999.0
2006-12-18 03:11:00,154.453,154.453,154.437,154.445,45600000.0
2006-12-18 03:12:00,154.441,154.454,154.435,154.452,114700001.0
2006-12-18 03:13:00,154.468,154.468,154.456,154.458,94299999.0
2006-12-18 03:14:00,154.456,154.469,154.456,154.461,100700000.0
2006-12-18 03:15:00,154.454,154.465,154.454,154.465,70399999.0
2006-12-18 03:16:00,154.46,154.466,154.453,154.46,247500000.0
2006-12-18 03:17:00,154.454,154.454,154.437,154.448,56500002.0
2006-12-18 03:18:00,154.446,154.45,154.446,154.448,36200000.0
2006-12-18 03:19:00,154.434,154.444,154.428,154.444,62700001.0
2006-12-18 03:20:00,154.446,154.452,154.439,154.443,92200000.0
2006-12-18 03:21:00,154.455,154.455,154.445,154.45,111599998.0
2006-12-18 03:22:00,154.45,154.45,154.436,154.441,145600000.0
2006-12-18 03:23:00,154.435,154.44,154.435,154.435,48800000.0
2006-12-18 03:24:00,154.437,154.447,154.437,154.441,109899999.0
2006-12-18 03:25:00,154.427,154.442,154.423,154.43,111799999.0
2006-12-18 03:26:00,154.438,154.439,154.429,154.439,30200000.0
2006-12-18 03:27:00,154.451,154.451,154.44,154.446,53300001.0
2006-12-18 03:28:00,154.449,154.46,154.442,154.442,74200001.0
2006-12-18 03:29:00,154.457,154.475,154.457,154.463,64100000.0
2006-12-18 03:30:00,154.453,154.469,154.453,154.469,46700000.0
2006-12-18 03:31:00,154.46,154.46,154.455,154.46,109399998.0
2006-12-18 03:32:00,154.458,154.459,154.452,154.453,56899999.0
2006-12-18 03:33:00,154.452,154.467,154.447,154.467,125000002.0
2006-12-18 03:34:00,154.465,154.471,154.464,154.468,104700000.0
2006-12-18 03:35:00,154.468,154.474,154.465,154.471,58900000.0
2006-12-18 03:36:00,154.472,154.479,154.456,154.456,133400003.0
2006-12-18 03:37:00,154.467,154.478,154.467,154.478,79600003.0
2006-12-18 03:38:00,154.477,154.477,154.469,154.472,35199999.0
2006-12-18 03:39:00,154.478,154.492,154.474,154.492,52700000.0
2006-12-18 03:40:00,154.497,154.515,154.497,154.514,111800000.0
2006-12-18 03:41:00,154.513,154.516,154.513,154.513,93399999.0
2006-12-18 03:42:00,154.512,154.521,154.512,154.513,79200000.0
2006-12-18 03:43:00,154.513,154.518,154.5,154.507,62000000.0
2006-12-18 03:44:00,154.503,154.506,154.49,154.49,47200002.0
2006-12-18 03:45:00,154.493,154.511,154.493,154.511,29299999.0
2006-12-18 03:46:00,154.509,154.509,154.503,154.506,13200000.0
2006-12-18 03:47:00,154.5,154.506,154.498,154.505,30700000.0
2006-12-18 03:48:00,154.504,154.513,154.497,154.505,94799999.0
2006-12-18 03:49:00,154.508,154.508,154.504,154.508,61300000.0
2006-12-18 03:50:00,154.51,154.51,154.507,154.507,41600000.0
2006-12-18 03:51:00,154.51,154.51,154.486,154.492,117499999.0
2006-12-18 03:52:00,154.498,154.499,154.491,154.499,91999999.0
2006-12-18 03:53:00,154.495,154.5,154.493,154.497,59899998.0
2006-12-18 03:54:00,154.496,154.507,154.496,154.507,48800000.0
2006-12-18 03:55:00,154.498,154.502,154.498,154.502,27200000.0
2006-12-18 03:56:00,154.499,154.514,154.499,154.514,16800000.0
2006-12-18 03:57:00,154.528,154.53,154.516,154.528,99800001.0
2006-12-18 03:58:00,154.532,154.533,154.528,154.528,144200002.0
2006-12-18 03:59:00,154.523,154.527,154.521,154.522,35499999.0
2006-12-18 04:00:00,154.52,154.528,154.52,154.528,42000000.0
2006-12-18 04:01:00,154.525,154.529,154.521,154.528,73800000.0
2006-12-18 04:02:00,154.525,154.528,154.522,154.522,118699999.0
2006-12-18 04:03:00,154.517,154.517,154.501,154.501,38300000.0
2006-12-18 04:04:00,154.495,154.503,154.486,154.503,49900000.0
2006-12-18 04:05:00,154.513,154.531,154.5,154.523,82399999.0
2006-12-18 04:06:00,154.537,154.537,154.517,154.517,93199999.0
2006-12-18 04:07:00,154.52,154.52,154.503,154.505,78099998.0
2006-12-18 04:08:00,154.518,154.518,154.499,154.51,77999998.0
2006-12-18 04:09:00,154.504,154.517,154.504,154.51,155799997.0
2006-12-18 04:10:00,154.512,154.514,154.505,154.505,51999999.0
2006-12-18 04:11:00,154.488,154.488,154.471,154.475,89500002.0
2006-12-18 04:12:00,154.47,154.479,154.47,154.473,28800000.0
2006-12-18 04:13:00,154.483,154.49,154.469,154.483,120300000.0
2006-12-18 04:14:00,154.484,154.49,154.471,154.49,71800000.0
2006-12-18 04:15:00,154.492,154.495,154.487,154.487,27600000.0
2006-12-18 04:16:00,154.487,154.495,154.481,154.481,87999998.0
2006-12-18 04:17:00,154.492,154.501,154.49,154.491,97499999.0
2006-12-18 04:18:00,154.489,154.496,154.487,154.491,47499999.0
2006-12-18 04:19:00,154.488,154.488,154.471,154.471,99100000.0
2006-12-18 04:20:00,154.492,154.492,154.468,154.478,177099999.0
2006-12-18 04:21:00,154.49,154.495,154.485,154.49,141500000.0
2006-12-18 04:22:00,154.488,154.495,154.479,154.486,158700000.0
2006-12-18 04:23:00,154.488,154.488,154.471,154.478,108300000.0
2006-12-18 04:24:00,154.476,154.476,154.463,154.47,105400002.0
2006-12-18 04:25:00,154.464,154.479,154.464,154.477,84400001.0
2006-12-18 04:26:00,154.478,154.484,154.472,154.48,26400000.0
2006-12-18 04:27:00,154.483,154.492,154.471,154.482,40500000.0
2006-12-18 04:28:00,154.477,154.48,154.473,154.48,198399995.0
2006-12-18 04:29:00,154.475,154.484,154.471,154.476,77600001.0
2006-12-18 04:30:00,154.482,154.482,154.473,154.478,63499999.0
2006-12-18 04:31:00,154.48,154.485,154.472,154.478,32000000.0
2006-12-18 04:32:00,154.486,154.495,154.475,154.495,81200000.0
2006-12-18 04:33:00,154.501,154.501,154.486,154.487,66100001.0
2006-12-18 04:34:00,154.5,154.507,154.5,154.507,71200001.0
2006-12-18 04:35:00,154.512,154.518,154.501,154.511,106700001.0
2006-12-18 04:36:00,154.512,154.518,154.512,154.516,32800000.0
2006-12-18 04:37:00,154.511,154.534,154.511,154.522,113300000.0
2006-12-18 04:38:00,154.52,154.52,154.503,154.505,147400004.0
2006-12-18 04:39:00,154.507,154.512,154.499,154.504,38600000.0
2006-12-18 04:40:00,154.511,154.511,154.5,154.506,170600001.0
2006-12-18 04:41:00,154.51,154.518,154.509,154.517,16500000.0
2006-12-18 04:42:00,154.502,154.52,154.502,154.51,91100000.0
2006-12-18 04:43:00,154.513,154.531,154.513,154.522,34900000.0
2006-12-18 04:44:00,154.536,154.538,154.509,154.509,133599999.0
2006-12-18 04:45:00,154.504,154.51,154.497,154.497,97499999.0
2006-12-18 04:46:00,154.501,154.503,154.501,154.503,17600000.0
2006-12-18 04:47:00,154.513,154.52,154.503,154.52,41200000.0
2006-12-18 04:48:00,154.521,154.521,154.514,154.514,22400000.0
2006-12-18 04:49:00,154.512,154.519,154.509,154.519,111600001.0
2006-12-18 04:50:00,154.515,154.515,154.515,154.515,4800000.0
2006-12-18 04:51:00,154.52,154.52,154.52,154.52,4800000.0
2006-12-18 04:52:00,154.515,154.515,154.515,154.515,15200000.0
2006-12-18 04:53:00,154.521,154.531,154.521,154.522,94299998.0
2006-12-18 04:54:00,154.522,154.528,154.52,154.52,100700000.0
2006-12-18 04:55:00,154.524,154.532,154.521,154.53,45200000.0
2006-12-18 04:56:00,154.523,154.533,154.517,154.517,54000000.0
2006-12-18 04:57:00,154.516,154.534,154.516,154.534,102699998.0
2006-12-18 04:58:00,154.544,154.546,154.544,154.546,20700000.0
2006-12-18 04:59:00,154.544,154.559,154.543,154.556,40900000.0
2006-12-18 05:00:00,154.563,154.573,154.559,154.566,169400001.0
2006-12-18 05:01:00,154.563,154.578,154.563,154.572,112299998.0
2006-12-18 05:02:00,154.562,154.571,154.559,154.568,49700001.0
2006-12-18 05:03:00,154.575,154.575,154.565,154.567,36000000.0
2006-12-18 05:04:00,154.566,154.577,154.566,154.577,154899999.0
2006-12-18 05:05:00,154.57,154.57,154.556,154.561,88899999.0
2006-12-18 05:06:00,154.552,154.565,154.55,154.565,141999998.0
2006-12-18 05:07:00,154.562,154.563,154.556,154.556,61699999.0
2006-12-18 05:08:00,154.549,154.553,154.538,154.553,68599999.0
2006-12-18 05:09:00,154.568,154.569,154.557,154.563,100600000.0
2006-12-18 05:10:00,154.552,154.558,154.552,154.558,106500001.0
2006-12-18 05:11:00,154.565,154.576,154.56,154.561,74700002.0
2006-12-18 05:12:00,154.567,154.572,154.562,154.562,37000000.0
2006-12-18 05:13:00,154.57,154.57,154.567,154.57,38700000.0
2006-12-18 05:14:00,154.586,154.588,154.578,154.582,71000000.0
2006-12-18 05:15:00,154.583,154.583,154.577,154.577,13600000.0
2006-12-18 05:16:00,154.575,154.581,154.554,154.565,120999999.0
2006-12-18 05:17:00,154.55,154.56,154.55,154.55,74500000.0
2006-12-18 05:18:00,154.564,154.568,154.562,154.566,63900000.0
2006-12-18 05:19:00,154.568,154.568,154.563,154.563,73300000.0
2006-12-18 05:20:00,154.56,154.56,154.54,154.548,75099999.0
2006-12-18 05:21:00,154.545,154.55,154.532,154.532,120600001.0
2006-12-18 05:22:00,154.54,154.558,154.54,154.558,96199999.0
2006-12-18 05:23:00,154.552,154.558,154.55,154.551,45800000.0
2006-12-18 05:24:00,154.545,154.554,154.542,154.547,42200000.0
2006-12-18 05:25:00,154.539,154.547,154.534,154.547,80799998.0
2006-12-18 05:26:00,154.546,154.546,154.536,154.536,25800001.0
2006-12-18 05:27:00,154.533,154.544,154.533,154.536,104200001.0
2006-12-18 05:28:00,154.543,154.543,154.536,154.543,41600001.0
2006-12-18 05:29:00,154.545,154.545,154.528,154.54,111099997.0
2006-12-18 05:30:00,154.535,154.538,154.533,154.533,67999999.0
2006-12-18 05:31:00,154.534,154.548,154.534,154.538,165100002.0
2006-12-18 05:32:00,154.546,154.55,154.538,154.538,47200000.0
2006-12-18 05:33:00,154.547,154.547,154.533,154.544,92199999.0
2006-12-18 05:34:00,154.54,154.542,154.532,154.534,131400001.0
2006-12-18 05:35:00,154.541,154.552,154.541,154.545,40300000.0
2006-12-18 05:36:00,154.544,154.549,154.538,154.549,83799998.0
2006-12-18 05:37:00,154.537,154.552,154.537,154.549,54000000.0
2006-12-18 05:38:00,154.55,154.55,154.55,154.55,7700000.0
2006-12-18 05:39:00,154.558,154.561,154.552,154.552,37100000.0
2006-12-18 05:40:00,154.55,154.56,154.54,154.56,109699998.0
2006-12-18 05:41:00,154.558,154.558,154.553,154.553,40000000.0
2006-12-18 05:42:00,154.559,154.559,154.549,154.554,18100000.0
2006-12-18 05:43:00,154.555,154.561,154.545,154.545,95799998.0
2006-12-18 05:44:00,154.543,154.558,154.543,154.558,77300001.0
2006-12-18 05:45:00,154.557,154.557,154.537,154.546,84699998.0
2006-12-18 05:46:00,154.536,154.539,154.53,154.53,82299998.0
2006-12-18 05:47:00,154.529,154.542,154.529,154.538,86399998.0
2006-12-18 05:48:00,154.537,154.537,154.528,154.528,14600000.0
2006-12-18 05:49:00,154.522,154.522,154.502,154.513,100399999.0
2006-12-18 05:50:00,154.525,154.535,154.525,154.535,61300001.0
2006-12-18 05:51:00,154.538,154.538,154.529,154.531,87100002.0
2006-12-18 05:52:00,154.535,154.54,154.524,154.526,57500000.0
2006-12-18 05:53:00,154.525,154.525,154.492,154.493,101800001.0
2006-12-18 05:54:00,154.504,154.515,154.504,154.51,96700002.0
2006-12-18 05:55:00,154.513,154.527,154.512,154.526,73800001.0
2006-12-18 05:56:00,154.525,154.534,154.524,154.529,50500000.0
2006-12-18 05:57:00,154.523,154.531,154.523,154.528,130599997.0
2006-12-18 05:58:00,154.524,154.537,154.509,154.53,77100000.0
2006-12-18 05:59:00,154.531,154.545,154.531,154.544,100199999.0
2006-12-18 06:00:00,154.538,154.556,154.538,154.556,99300001.0
2006-12-18 06:01:00,154.566,154.573,154.566,154.573,24000000.0
2006-12-18 06:02:00,154.577,154.586,154.568,154.58,123100000.0
2006-12-18 06:03:00,154.575,154.603,154.575,154.588,115499999.0
2006-12-18 06:04:00,154.577,154.578,154.577,154.578,19200000.0
2006-12-18 06:05:00,154.581,154.588,154.565,154.588,126299996.0
2006-12-18 06:06:00,154.59,154.601,154.59,154.593,156299998.0
2006-12-18 06:07:00,154.589,154.589,154.571,154.571,106700000.0
2006-12-18 06:08:00,154.571,154.571,154.542,154.55,119899998.0
2006-12-18 06:09:00,154.547,154.56,154.547,154.55,123399999.0
2006-12-18 06:10:00,154.545,154.545,154.529,154.529,61100001.0
2006-12-18 06:11:00,154.532,154.547,154.532,154.547,89399998.0
2006-12-18 06:12:00,154.548,154.548,154.539,154.547,77500001.0
2006-12-18 06:13:00,154.549,154.564,154.549,154.552,118399999.0
2006-12-18 06:14:00,154.561,154.562,154.559,154.559,44800000.0
2006-12-18 06:15:00,154.565,154.565,154.553,154.555,48400000.0
2006-12-18 06:16:00,154.56,154.565,154.553,154.56,63000000.0
2006-12-18 06:17:00,154.557,154.57,154.549,154.57,84600001.0
2006-12-18 06:18:00,154.563,154.565,154.553,154.559,97600002.0
2006-12-18 06:19:00,154.558,154.564,154.549,154.55,119900001.0
2006-12-18 06:20:00,154.558,154.561,154.553,154.561,66299998.0
2006-12-18 06:21:00,154.559,154.562,154.549,154.552,70199999.0
2006-12-18 06:22:00,154.553,154.565,154.55,154.565,59100001.0
2006-12-18 06:23:00,154.571,154.571,154.544,154.548,168400003.0
2006-12-18 06:24:00,154.544,154.563,154.544,154.56,154300001.0
2006-12-18 06:25:00,154.572,154.576,154.563,154.57,114800002.0
2006-12-18 06:26:00,154.569,154.57,154.565,154.57,92000000.0
2006-12-18 06:27:00,154.575,154.575,154.57,154.57,28700000.0
2006-12-18 06:28:00,154.568,154.595,154.565,154.587,89499997.0
2006-12-18 06:29:00,154.599,154.602,154.578,154.579,63900002.0
2006-12-18 06:30:00,154.576,154.582,154.566,154.566,52200002.0
2006-12-18 06:31:00,154.581,154.601,154.581,154.601,79400001.0
2006-12-18 06:32:00,154.598,154.6,154.59,154.596,34299999.0
2006-12-18 06:33:00,154.597,154.608,154.59,154.6,124999997.0
2006-12-18 06:34:00,154.594,154.595,154.579,154.595,48100000.0
2006-12-18 06:35:00,154.59,154.595,154.59,154.59,31200000.0
2006-12-18 06:36:00,154.593,154.593,154.579,154.582,25600000.0
2006-12-18 06:37:00,154.582,154.582,154.569,154.569,63900000.0
2006-12-18 06:38:00,154.57,154.58,154.57,154.578,80499998.0
2006-12-18 06:39:00,154.579,154.59,154.569,154.59,104399999.0
2006-12-18 06:40:00,154.587,154.599,154.587,154.593,181600000.0
2006-12-18 06:41:00,154.587,154.587,154.577,154.581,81300000.0
2006-12-18 06:42:00,154.582,154.595,154.58,154.588,76599999.0
2006-12-18 06:43:00,154.587,154.587,154.575,154.575,189399996.0
2006-12-18 06:44:00,154.585,154.585,154.575,154.575,70400001.0
2006-12-18 06:45:00,154.577,154.578,154.572,154.577,95100000.0
2006-12-18 06:46:00,154.574,154.576,154.562,154.562,73900000.0
2006-12-18 06:47:00,154.581,154.583,154.577,154.582,27800000.0
2006-12-18 06:48:00,154.585,154.587,154.575,154.575,53500000.0
2006-12-18 06:49:00,154.581,154.587,154.575,154.575,72000000.0
2006-12-18 06:50:00,154.571,154.58,154.568,154.58,77799999.0
2006-12-18 06:51:00,154.579,154.581,154.564,154.567,67799999.0
2006-12-18 06:52:00,154.572,154.591,154.57,154.57,79700000.0
2006-12-18 06:53:00,154.573,154.573,154.572,154.572,24000000.0
2006-12-18 06:54:00,154.58,154.598,154.576,154.59,61500000.0
2006-12-18 06:55:00,154.586,154.593,154.568,154.568,138699998.0
2006-12-18 06:56:00,154.579,154.594,154.572,154.589,183499999.0
2006-12-18 06:57:00,154.583,154.583,154.567,154.571,54500000.0
2006-12-18 06:58:00,154.569,154.573,154.562,154.573,142399998.0
2006-12-18 06:59:00,154.578,154.58,154.561,154.569,118299998.0
2006-12-18 07:00:00,154.572,154.572,154.559,154.567,152999997.0
2006-12-18 07:01:00,154.565,154.574,154.563,154.563,56699999.0
2006-12-18 07:02:00,154.559,154.57,154.559,154.565,53600000.0
2006-12-18 07:03:00,154.566,154.566,154.553,154.553,160300000.0
2006-12-18 07:04:00,154.552,154.563,154.552,154.558,89199999.0
2006-12-18 07:05:00,154.551,154.561,154.547,154.558,102800001.0
2006-12-18 07:06:00,154.559,154.56,154.548,154.548,87400001.0
2006-12-18 07:07:00,154.553,154.553,154.542,154.542,31200000.0
2006-12-18 07:08:00,154.54,154.542,154.514,154.52,97900001.0
2006-12-18 07:09:00,154.522,154.536,154.522,154.536,51100000.0
2006-12-18 07:10:00,154.538,154.545,154.536,154.545,104700000.0
2006-12-18 07:11:00,154.538,154.539,154.531,154.531,123399997.0
2006-12-18 07:12:00,154.538,154.538,154.532,154.532,70200000.0
2006-12-18 07:13:00,154.53,154.53,154.527,154.53,59999999.0
2006-12-18 07:14:00,154.523,154.531,154.519,154.527,61000000.0
2006-12-18 07:15:00,154.524,154.54,154.518,154.518,91899999.0
2006-12-18 07:16:00,154.518,154.531,154.518,154.528,127599996.0
2006-12-18 07:17:00,154.532,154.547,154.532,154.547,83100001.0
2006-12-18 07:18:00,154.535,154.538,154.534,154.538,31500000.0
2006-12-18 07:19:00,154.535,154.54,154.535,154.54,41900000.0
2006-12-18 07:20:00,154.534,154.547,154.533,154.539,48800000.0
2006-12-18 07:21:00,154.54,154.543,154.534,154.535,37600000.0
2006-12-18 07:22:00,154.541,154.56,154.541,154.56,63400001.0
2006-12-18 07:23:00,154.573,154.581,154.565,154.581,58400002.0
2006-12-18 07:24:00,154.574,154.574,154.556,154.565,46000000.0
2006-12-18 07:25:00,154.562,154.563,154.551,154.551,79300000.0
2006-12-18 07:26:00,154.56,154.569,154.558,154.567,43500000.0
2006-12-18 07:27:00,154.563,154.563,154.536,154.536,34400000.0
2006-12-18 07:28:00,154.548,154.561,154.548,154.56,72000000.0
2006-12-18 07:29:00,154.555,154.567,154.555,154.567,58400000.0
2006-12-18 07:30:00,154.564,154.564,154.563,154.563,28500001.0
2006-12-18 07:31:00,154.57,154.584,154.57,154.57,49200001.0
2006-12-18 07:32:00,154.562,154.579,154.562,154.563,93400000.0
2006-12-18 07:33:00,154.566,154.573,154.545,154.545,94900001.0
2006-12-18 07:34:00,154.548,154.562,154.546,154.562,85600000.0
2006-12-18 07:35:00,154.553,154.553,154.526,154.535,83099999.0
2006-12-18 07:36:00,154.545,154.557,154.541,154.543,129999997.0
2006-12-18 07:37:00,154.535,154.538,154.516,154.517,161900001.0
2006-12-18 07:38:00,154.52,154.52,154.494,154.494,53900001.0
2006-12-18 07:39:00,154.502,154.546,154.502,154.539,153299998.0
2006-12-18 07:40:00,154.538,154.555,154.538,154.552,116699999.0
2006-12-18 07:41:00,154.55,154.566,154.55,154.566,151799998.0
2006-12-18 07:42:00,154.558,154.564,154.558,154.564,9500000.0
2006-12-18 07:43:00,154.551,154.558,154.544,154.549,94500002.0
2006-12-18 07:44:00,154.545,154.552,154.544,154.544,27300000.0
2006-12-18 07:45:00,154.537,154.553,154.537,154.542,76400003.0
2006-12-18 07:46:00,154.538,154.547,154.532,154.54,60800000.0
2006-12-18 07:47:00,154.54,154.54,154.531,154.535,35200000.0
2006-12-18 07:48:00,154.54,154.573,154.54,154.573,83600000.0
2006-12-18 07:49:00,154.572,154.572,154.556,154.561,128699999.0
2006-12-18 07:50:00,154.561,154.596,154.553,154.593,221900002.0
2006-12-18 07:51:00,154.597,154.612,154.597,154.611,39200000.0
2006-12-18 07:52:00,154.607,154.614,154.581,154.581,49599999.0
2006-12-18 07:53:00,154.583,154.608,154.583,154.608,66500001.0
2006-12-18 07:54:00,154.603,154.603,154.589,154.596,30900000.0
2006-12-18 07:55:00,154.602,154.611,154.596,154.603,137300001.0
2006-12-18 07:56:00,154.615,154.627,154.61,154.61,69699999.0
2006-12-18 07:57:00,154.613,154.613,154.6,154.6,40000000.0
2006-12-18 07:58:00,154.613,154.619,154.612,154.612,119600000.0
2006-12-18 07:59:00,154.603,154.621,154.603,154.621,104400000.0
2006-12-18 08:00:00,154.618,154.618,154.6,154.6,59899999.0
2006-12-18 08:01:00,154.597,154.597,154.589,154.596,49500000.0
2006-12-18 08:02:00,154.598,154.605,154.596,154.605,39999999.0
2006-12-18 08:03:00,154.603,154.615,154.602,154.602,108799999.0
2006-12-18 08:04:00,154.601,154.601,154.582,154.584,120699999.0
2006-12-18 08:05:00,154.583,154.588,154.577,154.585,141399999.0
2006-12-18 08:06:00,154.586,154.594,154.58,154.594,76500000.0
2006-12-18 08:07:00,154.598,154.598,154.59,154.59,73799999.0
2006-12-18 08:08:00,154.587,154.587,154.583,154.583,71799999.0
2006-12-18 08:09:00,154.577,154.577,154.553,154.553,25600000.0
2006-12-18 08:10:00,154.556,154.559,154.553,154.559,29600000.0
2006-12-18 08:11:00,154.568,154.577,154.562,154.577,50400000.0
2006-12-18 08:12:00,154.578,154.583,154.571,154.576,94400001.0
2006-12-18 08:13:00,154.569,154.575,154.555,154.575,98199997.0
2006-12-18 08:14:00,154.572,154.572,154.554,154.558,107600001.0
2006-12-18 08:15:00,154.545,154.558,154.545,154.558,134200002.0
2006-12-18 08:16:00,154.55,154.569,154.549,154.565,148399997.0
2006-12-18 08:17:00,154.553,154.561,154.55,154.557,101700000.0
2006-12-18 08:18:00,154.567,154.574,154.553,154.553,78300000.0
2006-12-18 08:19:00,154.545,154.562,154.544,154.553,71800000.0
2006-12-18 08:20:00,154.556,154.579,154.556,154.577,65600000.0
2006-12-18 08:21:00,154.564,154.576,154.558,154.576,131799998.0
2006-12-18 08:22:00,154.576,154.576,154.57,154.575,58100001.0
2006-12-18 08:23:00,154.57,154.579,154.57,154.576,146999999.0
2006-12-18 08:24:00,154.577,154.584,154.566,154.584,176900002.0
2006-12-18 08:25:00,154.575,154.577,154.571,154.571,56400000.0
2006-12-18 08:26:00,154.58,154.582,154.576,154.576,16900000.0
2006-12-18 08:27:00,154.568,154.571,154.559,154.559,119500000.0
2006-12-18 08:28:00,154.566,154.566,154.54,154.54,63000000.0
2006-12-18 08:29:00,154.549,154.565,154.548,154.565,156200003.0
2006-12-18 08:30:00,154.567,154.575,154.565,154.566,75500000.0
2006-12-18 08:31:00,154.572,154.578,154.554,154.57,114599998.0
2006-12-18 08:32:00,154.562,154.562,154.549,154.555,93500000.0
2006-12-18 08:33:00,154.557,154.57,154.557,154.567,108199997.0
2006-12-18 08:34:00,154.569,154.586,154.569,154.576,139699999.0
2006-12-18 08:35:00,154.577,154.579,154.564,154.564,154099996.0
2006-12-18 08:36:00,154.57,154.579,154.567,154.567,113800002.0
2006-12-18 08:37:00,154.57,154.57,154.547,154.559,166199998.0
2006-12-18 08:38:00,154.567,154.579,154.567,154.578,100300000.0
2006-12-18 08:39:00,154.58,154.592,154.576,154.592,110300000.0
2006-12-18 08:40:00,154.593,154.599,154.593,154.598,67699999.0
2006-12-18 08:41:00,154.592,154.605,154.589,154.602,172500001.0
2006-12-18 08:42:00,154.6,154.605,154.584,154.598,98700001.0
2006-12-18 08:43:00,154.595,154.605,154.578,154.605,116699999.0
2006-12-18 08:44:00,154.609,154.615,154.604,154.608,90400000.0
2006-12-18 08:45:00,154.601,154.601,154.585,154.585,71200000.0
2006-12-18 08:46:00,154.585,154.597,154.582,154.582,35699999.0
2006-12-18 08:47:00,154.559,154.559,154.524,154.524,63199999.0
2006-12-18 08:48:00,154.528,154.543,154.522,154.533,70000001.0
2006-12-18 08:49:00,154.512,154.53,154.512,154.515,121599998.0
2006-12-18 08:50:00,154.528,154.536,154.528,154.536,36300000.0
2006-12-18 08:51:00,154.533,154.539,154.52,154.536,95800001.0
2006-12-18 08:52:00,154.528,154.528,154.519,154.528,114000003.0
2006-12-18 08:53:00,154.527,154.527,154.519,154.527,81499999.0
2006-12-18 08:54:00,154.528,154.531,154.522,154.528,103699999.0
2006-12-18 08:55:00,154.526,154.526,154.503,154.507,147500003.0
2006-12-18 08:56:00,154.5,154.506,154.492,154.506,126199998.0
2006-12-18 08:57:00,154.506,154.506,154.48,154.48,153900003.0
2006-12-18 08:58:00,154.469,154.481,154.454,154.469,92800000.0
2006-12-18 08:59:00,154.465,154.474,154.455,154.47,117499998.0
2006-12-18 09:00:00,154.467,154.47,154.455,154.455,51800000.0
2006-12-18 09:01:00,154.455,154.463,154.453,154.453,61600001.0
2006-12-18 09:02:00,154.456,154.47,154.454,154.462,50400000.0
2006-12-18 09:03:00,154.462,154.462,154.456,154.462,63099999.0
2006-12-18 09:04:00,154.458,154.466,154.45,154.46,111100002.0
2006-12-18 09:05:00,154.456,154.456,154.45,154.45,90699999.0
2006-12-18 09:06:00,154.45,154.464,154.45,154.457,100699998.0
2006-12-18 09:07:00,154.462,154.466,154.442,154.442,121600001.0
2006-12-18 09:08:00,154.455,154.469,154.455,154.46,143399999.0
2006-12-18 09:09:00,154.463,154.492,154.463,154.492,82800000.0
2006-12-18 09:10:00,154.475,154.475,154.463,154.466,116699999.0
2006-12-18 09:11:00,154.463,154.469,154.456,154.464,97199998.0
2006-12-18 09:12:00,154.453,154.463,154.451,154.458,111600000.0
2006-12-18 09:13:00,154.457,154.501,154.457,154.501,82700001.0
2006-12-18 09:14:00,154.517,154.531,154.512,154.528,104200000.0
2006-12-18 09:15:00,154.529,154.546,154.528,154.541,73399998.0
2006-12-18 09:16:00,154.531,154.537,154.523,154.525,122300001.0
2006-12-18 09:17:00,154.527,154.541,154.527,154.529,69099999.0
2006-12-18 09:18:00,154.532,154.54,154.532,154.537,98299999.0
2006-12-18 09:19:00,154.53,154.545,154.53,154.54,47799999.0
2006-12-18 09:20:00,154.527,154.542,154.527,154.535,75800000.0
2006-12-18 09:21:00,154.53,154.562,154.53,154.553,161100000.0
2006-12-18 09:22:00,154.563,154.574,154.559,154.565,126800000.0
2006-12-18 09:23:00,154.572,154.583,154.572,154.577,66000001.0
2006-12-18 09:24:00,154.57,154.57,154.546,154.555,45100001.0
2006-12-18 09:25:00,154.567,154.58,154.563,154.57,77500000.0
2006-12-18 09:26:00,154.567,154.567,154.551,154.558,132099998.0
2006-12-18 09:27:00,154.575,154.586,154.563,154.586,85600002.0
2006-12-18 09:28:00,154.585,154.593,154.57,154.582,76699998.0
2006-12-18 09:29:00,154.579,154.585,154.571,154.585,62299998.0
2006-12-18 09:30:00,154.592,154.592,154.556,154.575,133999997.0
2006-12-18 09:31:00,154.566,154.577,154.556,154.558,82000000.0
2006-12-18 09:32:00,154.544,154.554,154.533,154.554,120300001.0
2006-12-18 09:33:00,154.558,154.565,154.557,154.557,63199999.0
2006-12-18 09:34:00,154.55,154.564,154.544,154.564,48300000.0
2006-12-18 09:35:00,154.567,154.575,154.567,154.571,93400000.0
2006-12-18 09:36:00,154.579,154.585,154.562,154.585,87300001.0
2006-12-18 09:37:00,154.584,154.584,154.552,154.552,200200000.0
2006-12-18 09:38:00,154.561,154.574,154.561,154.572,51099999.0
2006-12-18 09:39:00,154.57,154.578,154.569,154.578,69299999.0
2006-12-18 09:40:00,154.581,154.581,154.565,154.565,107400000.0
2006-12-18 09:41:00,154.569,154.574,154.566,154.566,80700001.0
2006-12-18 09:42:00,154.564,154.571,154.554,154.569,33600000.0
2006-12-18 09:43:00,154.551,154.564,154.551,154.563,68500001.0
2006-12-18 09:44:00,154.563,154.611,154.563,154.607,106199999.0
2006-12-18 09:45:00,154.62,154.628,154.614,154.622,92700001.0
2006-12-18 09:46:00,154.633,154.645,154.63,154.63,73499999.0
2006-12-18 09:47:00,154.628,154.63,154.565,154.575,88100000.0
2006-12-18 09:48:00,154.56,154.58,154.56,154.572,82399998.0
2006-12-18 09:49:00,154.578,154.592,154.575,154.577,68100000.0
2006-12-18 09:50:00,154.576,154.587,154.573,154.573,154899996.0
2006-12-18 09:51:00,154.576,154.576,154.561,154.563,134199999.0
2006-12-18 09:52:00,154.562,154.562,154.539,154.539,56700000.0
2006-12-18 09:53:00,154.534,154.544,154.529,154.534,44000000.0
2006-12-18 09:54:00,154.52,154.527,154.51,154.513,104399999.0
2006-12-18 09:55:00,154.505,154.516,154.5,154.504,99099999.0
2006-12-18 09:56:00,154.511,154.518,154.505,154.509,99699998.0
2006-12-18 09:57:00,154.509,154.524,154.509,154.517,103200002.0
2006-12-18 09:58:00,154.515,154.517,154.515,154.517,47900002.0
2006-12-18 09:59:00,154.504,154.504,154.493,154.503,57900000.0
2006-12-18 10:00:00,154.497,154.511,154.459,154.459,80200000.0
2006-12-18 10:01:00,154.448,154.489,154.448,154.485,121999998.0
2006-12-18 10:02:00,154.47,154.47,154.448,154.463,24300000.0
2006-12-18 10:03:00,154.458,154.467,154.45,154.463,131100000.0
2006-12-18 10:04:00,154.456,154.456,154.444,154.444,48200000.0
2006-12-18 10:05:00,154.425,154.446,154.425,154.445,44600000.0
2006-12-18 10:06:00,154.443,154.443,154.429,154.43,124900000.0
2006-12-18 10:07:00,154.428,154.429,154.424,154.424,93299999.0
2006-12-18 10:08:00,154.428,154.428,154.422,154.422,43400001.0
2006-12-18 10:09:00,154.424,154.425,154.417,154.421,88500000.0
2006-12-18 10:10:00,154.421,154.421,154.405,154.405,98200003.0
2006-12-18 10:11:00,154.403,154.403,154.386,154.398,96800001.0
2006-12-18 10:12:00,154.395,154.406,154.385,154.4,65200001.0
2006-12-18 10:13:00,154.405,154.419,154.405,154.412,92299999.0
2006-12-18 10:14:00,154.408,154.41,154.394,154.395,123999998.0
2006-12-18 10:15:00,154.386,154.404,154.386,154.387,57400000.0
2006-12-18 10:16:00,154.371,154.371,154.338,154.341,66199999.0
2006-12-18 10:17:00,154.35,154.375,154.35,154.37,30900000.0
2006-12-18 10:18:00,154.363,154.367,154.353,154.361,53200000.0
2006-12-18 10:19:00,154.36,154.376,154.36,154.375,121199998.0
2006-12-18 10:20:00,154.365,154.392,154.361,154.392,86399999.0
2006-12-18 10:21:00,154.393,154.396,154.381,154.392,109999998.0
2006-12-18 10:22:00,154.391,154.411,154.387,154.411,121100002.0
2006-12-18 10:23:00,154.416,154.416,154.392,154.392,73499999.0
2006-12-18 10:24:00,154.395,154.395,154.381,154.381,160800001.0
2006-12-18 10:25:00,154.382,154.399,154.377,154.38,153200004.0
2006-12-18 10:26:00,154.367,154.375,154.348,154.348,125699999.0
2006-12-18 10:27:00,154.352,154.377,154.352,154.377,60500000.0
2006-12-18 10:28:00,154.358,154.381,154.358,154.381,39200000.0
2006-12-18 10:29:00,154.387,154.394,154.382,154.394,63400001.0
2006-12-18 10:30:00,154.39,154.39,154.361,154.366,75900001.0
2006-12-18 10:31:00,154.367,154.379,154.358,154.379,131099999.0
2006-12-18 10:32:00,154.368,154.368,154.356,154.356,75000001.0
2006-12-18 10:33:00,154.347,154.352,154.339,154.352,109500000.0
2006-12-18 10:34:00,154.351,154.355,154.342,154.355,68299999.0
2006-12-18 10:35:00,154.365,154.372,154.347,154.363,62600001.0
2006-12-18 10:36:00,154.371,154.376,154.366,154.367,64800000.0
2006-12-18 10:37:00,154.368,154.39,154.368,154.383,56300000.0
2006-12-18 10:38:00,154.374,154.385,154.358,154.358,108100000.0
2006-12-18 10:39:00,154.348,154.348,154.321,154.333,25800000.0
2006-12-18 10:40:00,154.345,154.348,154.337,154.345,79999999.0
2006-12-18 10:41:00,154.346,154.379,154.346,154.376,41800000.0
2006-12-18 10:42:00,154.385,154.385,154.364,154.365,150100001.0
2006-12-18 10:43:00,154.367,154.367,154.355,154.355,167200000.0
2006-12-18 10:44:00,154.359,154.363,154.35,154.352,79199998.0
2006-12-18 10:45:00,154.36,154.365,154.347,154.355,81800000.0
2006-12-18 10:46:00,154.375,154.405,154.375,154.392,77300001.0
2006-12-18 10:47:00,154.411,154.419,154.409,154.413,79899997.0
2006-12-18 10:48:00,154.398,154.427,154.392,154.427,86399999.0
2006-12-18 10:49:00,154.411,154.435,154.411,154.43,129000000.0
2006-12-18 10:50:00,154.437,154.442,154.431,154.438,162799999.0
2006-12-18 10:51:00,154.46,154.461,154.45,154.45,42100000.0
2006-12-18 10:52:00,154.447,154.455,154.445,154.445,108400000.0
2006-12-18 10:53:00,154.452,154.459,154.441,154.441,75300001.0
2006-12-18 10:54:00,154.443,154.443,154.419,154.434,222300001.0
2006-12-18 10:55:00,154.433,154.438,154.416,154.438,157899999.0
2006-12-18 10:56:00,154.453,154.474,154.453,154.473,78300001.0
2006-12-18 10:57:00,154.483,154.489,154.483,154.483,83299998.0
2006-12-18 10:58:00,154.486,154.502,154.486,154.496,78500000.0
2006-12-18 10:59:00,154.494,154.494,154.464,154.464,79799999.0
2006-12-18 11:00:00,154.462,154.462,154.445,154.445,55100000.0
2006-12-18 11:01:00,154.449,154.463,154.449,154.463,153899999.0
2006-12-18 11:02:00,154.462,154.468,154.451,154.465,83800000.0
2006-12-18 11:03:00,154.47,154.475,154.456,154.456,88000003.0
2006-12-18 11:04:00,154.472,154.474,154.461,154.464,95799999.0
2006-12-18 11:05:00,154.469,154.469,154.448,154.455,56600001.0
2006-12-18 11:06:00,154.457,154.471,154.447,154.471,102900001.0
2006-12-18 11:07:00,154.469,154.471,154.459,154.463,73600000.0
2006-12-18 11:08:00,154.458,154.458,154.445,154.449,158600001.0
2006-12-18 11:09:00,154.457,154.466,154.45,154.466,71999999.0
2006-12-18 11:10:00,154.465,154.47,154.453,154.457,71000001.0
2006-12-18 11:11:00,154.462,154.473,154.462,154.469,155799997.0
2006-12-18 11:12:00,154.473,154.473,154.457,154.465,92500000.0
2006-12-18 11:13:00,154.465,154.477,154.465,154.477,105200002.0
2006-12-18 11:14:00,154.464,154.473,154.452,154.464,40600000.0
2006-12-18 11:15:00,154.456,154.456,154.434,154.444,35500000.0
2006-12-18 11:16:00,154.436,154.443,154.428,154.441,61400000.0
2006-12-18 11:17:00,154.439,154.449,154.43,154.441,183299995.0
2006-12-18 11:18:00,154.444,154.451,154.439,154.451,32000000.0
2006-12-18 11:19:00,154.458,154.464,154.453,154.461,68800000.0
2006-12-18 11:20:00,154.455,154.464,154.44,154.44,107399997.0
2006-12-18 11:21:00,154.442,154.449,154.401,154.401,89900000.0
2006-12-18 11:22:00,154.397,154.406,154.397,154.401,97100003.0
2006-12-18 11:23:00,154.408,154.417,154.404,154.411,114199999.0
2006-12-18 11:24:00,154.418,154.418,154.41,154.41,52300000.0
2006-12-18 11:25:00,154.407,154.417,154.402,154.41,75300001.0
2006-12-18 11:26:00,154.403,154.405,154.403,154.403,68999999.0
2006-12-18 11:27:00,154.399,154.408,154.388,154.397,67900000.0
2006-12-18 11:28:00,154.401,154.413,154.4,154.404,52000000.0
2006-12-18 11:29:00,154.43,154.451,154.418,154.451,69099999.0
2006-12-18 11:30:00,154.462,154.47,154.459,154.46,64000000.0
2006-12-18 11:31:00,154.453,154.468,154.446,154.468,188799996.0
2006-12-18 11:32:00,154.467,154.468,154.46,154.468,61599998.0
2006-12-18 11:33:00,154.472,154.472,154.461,154.467,103200001.0
2006-12-18 11:34:00,154.472,154.472,154.452,154.457,153900003.0
2006-12-18 11:35:00,154.456,154.468,154.456,154.46,111100003.0
2006-12-18 11:36:00,154.475,154.478,154.465,154.478,102499998.0
2006-12-18 11:37:00,154.48,154.48,154.467,154.475,75100001.0
2006-12-18 11:38:00,154.481,154.483,154.466,154.477,110199999.0
2006-12-18 11:39:00,154.487,154.487,154.473,154.484,97400000.0
2006-12-18 11:40:00,154.476,154.476,154.463,154.463,36000000.0
2006-12-18 11:41:00,154.462,154.476,154.462,154.47,102100000.0
2006-12-18 11:42:00,154.473,154.481,154.473,154.48,49500000.0
2006-12-18 11:43:00,154.482,154.482,154.462,154.472,111999998.0
2006-12-18 11:44:00,154.48,154.481,154.466,154.47,104900001.0
2006-12-18 11:45:00,154.464,154.464,154.421,154.421,98900000.0
2006-12-18 11:46:00,154.424,154.433,154.417,154.417,106199999.0
2006-12-18 11:47:00,154.417,154.437,154.417,154.43,110800000.0
2006-12-18 11:48:00,154.438,154.438,154.415,154.42,166399999.0
2006-12-18 11:49:00,154.413,154.414,154.404,154.408,111100000.0
2006-12-18 11:50:00,154.395,154.406,154.388,154.406,100000002.0
2006-12-18 11:51:00,154.402,154.416,154.401,154.416,136799999.0
2006-12-18 11:52:00,154.4,154.414,154.4,154.406,90599998.0
2006-12-18 11:53:00,154.408,154.44,154.408,154.44,143900000.0
2006-12-18 11:54:00,154.45,154.454,154.436,154.447,66300000.0
2006-12-18 11:55:00,154.469,154.469,154.442,154.465,120800001.0
2006-12-18 11:56:00,154.465,154.466,154.454,154.459,127200002.0
2006-12-18 11:57:00,154.448,154.457,154.445,154.457,81499999.0
2006-12-18 11:58:00,154.457,154.461,154.448,154.45,142899999.0
2006-12-18 11:59:00,154.455,154.467,154.449,154.453,111999999.0
2006-12-18 12:00:00,154.452,154.458,154.445,154.455,106199999.0
2006-12-18 12:01:00,154.469,154.47,154.455,154.455,93600000.0
2006-12-18 12:02:00,154.46,154.462,154.453,154.456,172700002.0
2006-12-18 12:03:00,154.452,154.455,154.446,154.45,156300000.0
2006-12-18 12:04:00,154.457,154.459,154.437,154.437,174199999.0
2006-12-18 12:05:00,154.436,154.446,154.434,154.44,190300001.0
2006-12-18 12:06:00,154.436,154.438,154.425,154.437,110499999.0
2006-12-18 12:07:00,154.435,154.447,154.433,154.437,60000001.0
2006-12-18 12:08:00,154.437,154.443,154.431,154.431,112800002.0
2006-12-18 12:09:00,154.434,154.441,154.413,154.415,108399997.0
2006-12-18 12:10:00,154.42,154.42,154.384,154.388,130700001.0
2006-12-18 12:11:00,154.387,154.387,154.377,154.387,90600001.0
2006-12-18 12:12:00,154.389,154.395,154.383,154.383,56499999.0
2006-12-18 12:13:00,154.377,154.377,154.37,154.37,75600000.0
2006-12-18 12:14:00,154.369,154.371,154.355,154.362,76500000.0
2006-12-18 12:15:00,154.362,154.381,154.353,154.373,136500000.0
2006-12-18 12:16:00,154.378,154.382,154.372,154.38,86399999.0
2006-12-18 12:17:00,154.377,154.389,154.375,154.38,143299999.0
2006-12-18 12:18:00,154.378,154.378,154.341,154.341,115100001.0
2006-12-18 12:19:00,154.332,154.364,154.332,154.34,153799997.0
2006-12-18 12:20:00,154.329,154.342,154.328,154.328,59200000.0
2006-12-18 12:21:00,154.337,154.352,154.337,154.352,14500000.0
2006-12-18 12:22:00,154.362,154.375,154.358,154.361,142800000.0
2006-12-18 12:23:00,154.347,154.354,154.343,154.345,68800000.0
2006-12-18 12:24:00,154.35,154.353,154.34,154.344,120600002.0
2006-12-18 12:25:00,154.343,154.343,154.327,154.327,54100000.0
2006-12-18 12:26:00,154.325,154.339,154.324,154.327,119399998.0
2006-12-18 12:27:00,154.327,154.336,154.327,154.336,41600000.0
2006-12-18 12:28:00,154.335,154.335,154.33,154.333,33000000.0
2006-12-18 12:29:00,154.338,154.338,154.32,154.324,95700000.0
2006-12-18 12:30:00,154.318,154.318,154.283,154.295,66600000.0
2006-12-18 12:31:00,154.29,154.29,154.274,154.278,85600000.0
2006-12-18 12:32:00,154.257,154.257,154.215,154.215,68800000.0
2006-12-18 12:33:00,154.222,154.228,154.222,154.227,64600001.0
2006-12-18 12:34:00,154.223,154.225,154.213,154.22,145800000.0
2006-12-18 12:35:00,154.222,154.229,154.182,154.182,46100000.0
2006-12-18 12:36:00,154.179,154.19,154.173,154.175,132800000.0
2006-12-18 12:37:00,154.178,154.182,154.173,154.173,50200000.0
2006-12-18 12:38:00,154.18,154.194,154.18,154.193,119299997.0
2006-12-18 12:39:00,154.191,154.191,154.174,154.183,113500000.0
2006-12-18 12:40:00,154.177,154.177,154.143,154.163,57499999.0
2006-12-18 12:41:00,154.151,154.167,154.151,154.167,78500000.0
2006-12-18 12:42:00,154.162,154.162,154.138,154.138,106200004.0
2006-12-18 12:43:00,154.143,154.154,154.139,154.154,113199999.0
2006-12-18 12:44:00,154.144,154.144,154.128,154.13,44699999.0
2006-12-18 12:45:00,154.14,154.14,154.114,154.114,86000000.0
2006-12-18 12:46:00,154.121,154.132,154.113,154.113,63900000.0
2006-12-18 12:47:00,154.106,154.112,154.084,154.084,89400001.0
2006-12-18 12:48:00,154.094,154.126,154.082,154.126,70700001.0
2006-12-18 12:49:00,154.127,154.127,154.11,154.116,75300001.0
2006-12-18 12:50:00,154.115,154.121,154.103,154.118,95200002.0
2006-12-18 12:51:00,154.127,154.129,154.118,154.118,50700000.0
2006-12-18 12:52:00,154.115,154.118,154.112,154.113,53599999.0
2006-12-18 12:53:00,154.129,154.152,154.129,154.148,123199998.0
2006-12-18 12:54:00,154.138,154.156,154.138,154.151,110800002.0
2006-12-18 12:55:00,154.162,154.188,154.162,154.188,87699999.0
2006-12-18 12:56:00,154.188,154.216,154.188,154.215,120799999.0
2006-12-18 12:57:00,154.223,154.258,154.211,154.258,62500000.0
2006-12-18 12:58:00,154.267,154.311,154.267,154.306,133100001.0
2006-12-18 12:59:00,154.317,154.317,154.279,154.279,28000000.0
2006-12-18 13:00:00,154.272,154.322,154.271,154.322,144800001.0
2006-12-18 13:01:00,154.317,154.317,154.294,154.299,68899999.0
2006-12-18 13:02:00,154.285,154.285,154.267,154.268,67200000.0
2006-12-18 13:03:00,154.269,154.278,154.268,154.273,128999999.0
2006-12-18 13:04:00,154.294,154.297,154.275,154.287,152700001.0
2006-12-18 13:05:00,154.278,154.291,154.278,154.287,23000000.0
2006-12-18 13:06:00,154.283,154.283,154.274,154.274,24200000.0
2006-12-18 13:07:00,154.269,154.299,154.269,154.299,37900000.0
2006-12-18 13:08:00,154.291,154.291,154.273,154.278,51899999.0
2006-12-18 13:09:00,154.28,154.306,154.28,154.306,101500000.0
2006-12-18 13:10:00,154.299,154.314,154.291,154.314,107900000.0
2006-12-18 13:11:00,154.315,154.315,154.302,154.31,124499998.0
2006-12-18 13:12:00,154.304,154.305,154.286,154.305,41600000.0
2006-12-18 13:13:00,154.31,154.32,154.3,154.315,81800001.0
2006-12-18 13:14:00,154.319,154.328,154.309,154.32,109600002.0
2006-12-18 13:15:00,154.32,154.329,154.315,154.325,113799997.0
2006-12-18 13:16:00,154.322,154.323,154.314,154.32,74400000.0
2006-12-18 13:17:00,154.321,154.329,154.321,154.326,49500001.0
2006-12-18 13:18:00,154.331,154.337,154.324,154.328,27500000.0
2006-12-18 13:19:00,154.322,154.325,154.315,154.315,48399999.0
2006-12-18 13:20:00,154.32,154.32,154.313,154.313,84600001.0
2006-12-18 13:21:00,154.304,154.312,154.3,154.303,78400000.0
2006-12-18 13:22:00,154.302,154.307,154.299,154.307,45300000.0
2006-12-18 13:23:00,154.304,154.304,154.289,154.302,168100000.0
2006-12-18 13:24:00,154.3,154.313,154.297,154.313,59800000.0
2006-12-18 13:25:00,154.314,154.325,154.302,154.309,133499999.0
2006-12-18 13:26:00,154.309,154.309,154.297,154.303,95000001.0
2006-12-18 13:27:00,154.31,154.314,154.302,154.302,71100000.0
2006-12-18 13:28:00,154.29,154.304,154.29,154.304,67699999.0
2006-12-18 13:29:00,154.299,154.307,154.293,154.307,93599999.0
2006-12-18 13:30:00,154.305,154.311,154.296,154.309,102100000.0
2006-12-18 13:31:00,154.305,154.324,154.305,154.319,142899998.0
2006-12-18 13:32:00,154.308,154.328,154.308,154.317,151600003.0
2006-12-18 13:33:00,154.311,154.311,154.292,154.3,62400000.0
2006-12-18 13:34:00,154.294,154.312,154.294,154.312,52500000.0
2006-12-18 13:35:00,154.301,154.307,154.293,154.298,107100002.0
2006-12-18 13:36:00,154.305,154.307,154.297,154.297,102999998.0
2006-12-18 13:37:00,154.312,154.325,154.301,154.301,109900002.0
2006-12-18 13:38:00,154.295,154.302,154.295,154.302,25600000.0
2006-12-18 13:39:00,154.3,154.306,154.297,154.303,123700002.0
2006-12-18 13:40:00,154.307,154.319,154.299,154.299,46200000.0
2006-12-18 13:41:00,154.292,154.292,154.268,154.271,58700001.0
2006-12-18 13:42:00,154.266,154.266,154.253,154.262,103000001.0
2006-12-18 13:43:00,154.261,154.266,154.252,154.256,93000000.0
2006-12-18 13:44:00,154.252,154.266,154.252,154.265,123300000.0
2006-12-18 13:45:00,154.271,154.271,154.257,154.262,43999999.0
2006-12-18 13:46:00,154.261,154.29,154.261,154.29,169799998.0
2006-12-18 13:47:00,154.287,154.293,154.285,154.287,115700001.0
2006-12-18 13:48:00,154.3,154.305,154.281,154.302,122000000.0
2006-12-18 13:49:00,154.293,154.293,154.275,154.275,40700000.0
2006-12-18 13:50:00,154.25,154.25,154.238,154.239,56800000.0
2006-12-18 13:51:00,154.248,154.266,154.244,154.266,130199999.0
2006-12-18 13:52:00,154.272,154.272,154.26,154.26,107100002.0
2006-12-18 13:53:00,154.265,154.266,154.256,154.256,139999996.0
2006-12-18 13:54:00,154.243,154.273,154.233,154.252,105999999.0
2006-12-18 13:55:00,154.251,154.274,154.251,154.261,50399999.0
2006-12-18 13:56:00,154.247,154.256,154.241,154.241,58199999.0
2006-12-18 13:57:00,154.236,154.245,154.236,154.242,82199999.0
2006-12-18 13:58:00,154.252,154.267,154.252,154.256,114500000.0
2006-12-18 13:59:00,154.254,154.266,154.254,154.265,120100000.0
2006-12-18 14:00:00,154.278,154.279,154.246,154.246,111100000.0
2006-12-18 14:01:00,154.259,154.259,154.254,154.257,59200000.0
2006-12-18 14:02:00,154.246,154.257,154.246,154.249,122300000.0
2006-12-18 14:03:00,154.254,154.261,154.245,154.245,116100002.0
2006-12-18 14:04:00,154.248,154.253,154.243,154.253,145400005.0
2006-12-18 14:05:00,154.247,154.25,154.236,154.25,79200001.0
2006-12-18 14:06:00,154.252,154.253,154.244,154.247,104799998.0
2006-12-18 14:07:00,154.242,154.255,154.242,154.25,53800000.0
2006-12-18 14:08:00,154.253,154.268,154.253,154.268,84300000.0
2006-12-18 14:09:00,154.263,154.268,154.256,154.256,87800004.0
2006-12-18 14:10:00,154.26,154.272,154.247,154.272,130600001.0
2006-12-18 14:11:00,154.297,154.303,154.289,154.289,108500000.0
2006-12-18 14:12:00,154.298,154.3,154.291,154.297,91599999.0
2006-12-18 14:13:00,154.29,154.307,154.284,154.299,122599997.0
2006-12-18 14:14:00,154.288,154.288,154.287,154.287,28000001.0
2006-12-18 14:15:00,154.274,154.276,154.261,154.263,83300000.0
2006-12-18 14:16:00,154.264,154.283,154.264,154.28,113500002.0
2006-12-18 14:17:00,154.279,154.287,154.276,154.287,74300000.0
2006-12-18 14:18:00,154.285,154.302,154.285,154.298,107500003.0
2006-12-18 14:19:00,154.305,154.31,154.299,154.303,106100002.0
2006-12-18 14:20:00,154.303,154.304,154.292,154.304,130900000.0
2006-12-18 14:21:00,154.273,154.273,154.245,154.245,198000004.0
2006-12-18 14:22:00,154.253,154.261,154.246,154.252,149899999.0
2006-12-18 14:23:00,154.251,154.254,154.229,154.229,47499999.0
2006-12-18 14:24:00,154.231,154.231,154.216,154.227,85300000.0
2006-12-18 14:25:00,154.22,154.234,154.22,154.23,112000001.0
2006-12-18 14:26:00,154.228,154.228,154.227,154.227,16000000.0
2006-12-18 14:27:00,154.233,154.245,154.226,154.236,94800001.0
2006-12-18 14:28:00,154.235,154.245,154.235,154.241,106300000.0
2006-12-18 14:29:00,154.245,154.259,154.245,154.253,59800002.0
2006-12-18 14:30:00,154.247,154.26,154.24,154.24,92900001.0
2006-12-18 14:31:00,154.243,154.268,154.237,154.26,88900001.0
2006-12-18 14:32:00,154.255,154.279,154.248,154.277,97200001.0
2006-12-18 14:33:00,154.282,154.284,154.274,154.28,147300002.0
2006-12-18 14:34:00,154.292,154.309,154.289,154.305,78600000.0
2006-12-18 14:35:00,154.314,154.321,154.301,154.32,161800003.0
2006-12-18 14:36:00,154.309,154.319,154.304,154.31,111999999.0
2006-12-18 14:37:00,154.312,154.312,154.285,154.29,32200000.0
2006-12-18 14:38:00,154.275,154.282,154.272,154.272,138700001.0
2006-12-18 14:39:00,154.266,154.271,154.261,154.267,89500000.0
2006-12-18 14:40:00,154.263,154.263,154.246,154.248,77600000.0
2006-12-18 14:41:00,154.245,154.256,154.245,154.254,100399999.0
2006-12-18 14:42:00,154.25,154.264,154.246,154.246,76800001.0
2006-12-18 14:43:00,154.241,154.251,154.216,154.216,183299997.0
2006-12-18 14:44:00,154.233,154.251,154.233,154.251,40000000.0
2006-12-18 14:45:00,154.246,154.248,154.238,154.248,104499999.0
2006-12-18 14:46:00,154.255,154.255,154.245,154.245,49600000.0
2006-12-18 14:47:00,154.243,154.246,154.233,154.237,72199999.0
2006-12-18 14:48:00,154.24,154.25,154.233,154.241,65800001.0
2006-12-18 14:49:00,154.24,154.248,154.24,154.24,114499999.0
2006-12-18 14:50:00,154.249,154.259,154.246,154.258,114799998.0
2006-12-18 14:51:00,154.255,154.281,154.255,154.281,46000000.0
2006-12-18 14:52:00,154.278,154.287,154.275,154.275,127699998.0
2006-12-18 14:53:00,154.264,154.264,154.248,154.252,67100001.0
2006-12-18 14:54:00,154.265,154.277,154.265,154.27,59200000.0
2006-12-18 14:55:00,154.274,154.284,154.265,154.266,115899999.0
2006-12-18 14:56:00,154.27,154.275,154.265,154.27,95699999.0
2006-12-18 14:57:00,154.27,154.27,154.257,154.259,67800000.0
2006-12-18 14:58:00,154.259,154.264,154.256,154.256,111900002.0
2006-12-18 14:59:00,154.27,154.275,154.263,154.263,63199999.0
2006-12-18 15:00:00,154.278,154.285,154.268,154.28,40800000.0
2006-12-18 15:01:00,154.279,154.283,154.276,154.283,65400001.0
2006-12-18 15:02:00,154.265,154.276,154.265,154.276,116499999.0
2006-12-18 15:03:00,154.271,154.28,154.271,154.278,26600000.0
2006-12-18 15:04:00,154.275,154.275,154.265,154.266,54000000.0
2006-12-18 15:05:00,154.268,154.279,154.268,154.272,62000000.0
2006-12-18 15:06:00,154.282,154.291,154.278,154.286,106500001.0
2006-12-18 15:07:00,154.293,154.296,154.285,154.285,125599999.0
2006-12-18 15:08:00,154.289,154.294,154.288,154.294,38800000.0
2006-12-18 15:09:00,154.288,154.295,154.287,154.287,62100000.0
2006-12-18 15:10:00,154.283,154.293,154.276,154.276,31699999.0
2006-12-18 15:11:00,154.263,154.275,154.261,154.275,62600000.0
2006-12-18 15:12:00,154.278,154.286,154.276,154.28,139899997.0
2006-12-18 15:13:00,154.285,154.32,154.285,154.308,136399997.0
2006-12-18 15:14:00,154.314,154.333,154.314,154.326,101799999.0
2006-12-18 15:15:00,154.327,154.327,154.31,154.32,97200000.0
2006-12-18 15:16:00,154.322,154.34,154.322,154.335,139499997.0
2006-12-18 15:17:00,154.346,154.352,154.346,154.35,126000000.0
2006-12-18 15:18:00,154.343,154.346,154.329,154.337,39700000.0
2006-12-18 15:19:00,154.344,154.36,154.344,154.36,50200001.0
2006-12-18 15:20:00,154.365,154.399,154.365,154.399,193999997.0
2006-12-18 15:21:00,154.396,154.4,154.391,154.4,98500000.0
2006-12-18 15:22:00,154.405,154.442,154.405,154.442,103700000.0
2006-12-18 15:23:00,154.444,154.444,154.43,154.431,180399997.0
2006-12-18 15:24:00,154.433,154.443,154.426,154.443,34700000.0
2006-12-18 15:25:00,154.444,154.451,154.437,154.437,39300000.0
2006-12-18 15:26:00,154.445,154.453,154.437,154.437,128999999.0
2006-12-18 15:27:00,154.435,154.45,154.425,154.432,54400000.0
2006-12-18 15:28:00,154.422,154.422,154.41,154.417,59599999.0
2006-12-18 15:29:00,154.421,154.421,154.415,154.417,120300002.0
2006-12-18 15:30:00,154.403,154.415,154.401,154.414,153800001.0
2006-12-18 15:31:00,154.406,154.414,154.406,154.41,48900000.0
2006-12-18 15:32:00,154.408,154.421,154.404,154.41,115900000.0
2006-12-18 15:33:00,154.422,154.425,154.41,154.425,97700002.0
2006-12-18 15:34:00,154.427,154.428,154.418,154.428,87800000.0
2006-12-18 15:35:00,154.443,154.486,154.443,154.48,61900000.0
2006-12-18 15:36:00,154.497,154.499,154.477,154.482,63200000.0
2006-12-18 15:37:00,154.51,154.538,154.505,154.538,167899999.0
2006-12-18 15:38:00,154.54,154.562,154.54,154.556,116600002.0
2006-12-18 15:39:00,154.557,154.561,154.54,154.54,99800001.0
2006-12-18 15:40:00,154.533,154.533,154.521,154.524,57500000.0
2006-12-18 15:41:00,154.527,154.545,154.522,154.538,65900000.0
2006-12-18 15:42:00,154.543,154.543,154.529,154.529,45700000.0
2006-12-18 15:43:00,154.521,154.521,154.513,154.513,52000000.0
2006-12-18 15:44:00,154.505,154.54,154.505,154.54,92699999.0
2006-12-18 15:45:00,154.547,154.558,154.538,154.556,33500000.0
2006-12-18 15:46:00,154.549,154.567,154.549,154.55,76300000.0
2006-12-18 15:47:00,154.55,154.55,154.542,154.549,99100001.0
2006-12-18 15:48:00,154.548,154.555,154.542,154.555,90400003.0
2006-12-18 15:49:00,154.579,154.579,154.566,154.566,13300000.0
2006-12-18 15:50:00,154.577,154.601,154.577,154.594,146600000.0
2006-12-18 15:51:00,154.589,154.602,154.589,154.594,128800001.0
2006-12-18 15:52:00,154.59,154.596,154.567,154.567,49800000.0
2006-12-18 15:53:00,154.576,154.576,154.537,154.537,55700000.0
2006-12-18 15:54:00,154.533,154.549,154.526,154.549,59300000.0
2006-12-18 15:55:00,154.53,154.533,154.516,154.516,62799999.0
2006-12-18 15:56:00,154.519,154.525,154.518,154.522,56299999.0
2006-12-18 15:57:00,154.522,154.526,154.517,154.523,104999999.0
2006-12-18 15:58:00,154.531,154.546,154.529,154.542,62300000.0
2006-12-18 15:59:00,154.542,154.544,154.534,154.54,91799999.0
2006-12-18 16:00:00,154.523,154.523,154.508,154.508,93499998.0
2006-12-18 16:01:00,154.514,154.525,154.51,154.515,84000001.0
2006-12-18 16:02:00,154.528,154.538,154.522,154.523,99499999.0
2006-12-18 16:03:00,154.54,154.548,154.538,154.548,47199999.0
2006-12-18 16:04:00,154.541,154.544,154.526,154.544,79900000.0
2006-12-18 16:05:00,154.546,154.546,154.531,154.541,90299999.0
2006-12-18 16:06:00,154.542,154.553,154.542,154.549,63300000.0
2006-12-18 16:07:00,154.561,154.562,154.539,154.548,176200000.0
2006-12-18 16:08:00,154.553,154.569,154.552,154.552,145099999.0
2006-12-18 16:09:00,154.539,154.55,154.533,154.539,80300000.0
2006-12-18 16:10:00,154.535,154.535,154.512,154.529,130600002.0
2006-12-18 16:11:00,154.529,154.533,154.518,154.533,67400002.0
2006-12-18 16:12:00,154.528,154.539,154.524,154.53,57600000.0
2006-12-18 16:13:00,154.544,154.544,154.532,154.536,112600000.0
2006-12-18 16:14:00,154.552,154.557,154.542,154.553,106300000.0
2006-12-18 16:15:00,154.548,154.549,154.537,154.548,93499998.0
2006-12-18 16:16:00,154.545,154.545,154.527,154.527,67299999.0
2006-12-18 16:17:00,154.536,154.538,154.518,154.525,163899995.0
2006-12-18 16:18:00,154.535,154.535,154.524,154.535,131899998.0
2006-12-18 16:19:00,154.528,154.528,154.518,154.522,49700000.0
2006-12-18 16:20:00,154.532,154.543,154.532,154.543,18900000.0
2006-12-18 16:21:00,154.555,154.562,154.555,154.562,91200000.0
2006-12-18 16:22:00,154.557,154.568,154.549,154.555,102699999.0
2006-12-18 16:23:00,154.55,154.563,154.55,154.56,90699998.0
2006-12-18 16:24:00,154.557,154.559,154.546,154.548,96000002.0
2006-12-18 16:25:00,154.557,154.563,154.548,154.56,78000000.0
2006-12-18 16:26:00,154.56,154.569,154.557,154.562,33600000.0
2006-12-18 16:27:00,154.563,154.59,154.563,154.59,42200000.0
2006-12-18 16:28:00,154.593,154.593,154.581,154.585,63199999.0
2006-12-18 16:29:00,154.583,154.589,154.575,154.58,98499999.0
2006-12-18 16:30:00,154.599,154.615,154.599,154.614,181100000.0
2006-12-18 16:31:00,154.607,154.617,154.604,154.606,128800000.0
2006-12-18 16:32:00,154.608,154.617,154.602,154.605,93300000.0
2006-12-18 16:33:00,154.609,154.643,154.609,154.643,87299999.0
2006-12-18 16:34:00,154.642,154.663,154.639,154.655,165599998.0
2006-12-18 16:35:00,154.656,154.662,154.653,154.662,28400000.0
2006-12-18 16:36:00,154.659,154.678,154.653,154.653,102100001.0
2006-12-18 16:37:00,154.645,154.653,154.643,154.643,33700000.0
2006-12-18 16:38:00,154.647,154.654,154.64,154.654,23100000.0
2006-12-18 16:39:00,154.648,154.648,154.638,154.644,65700000.0
2006-12-18 16:40:00,154.645,154.65,154.63,154.64,233000001.0
2006-12-18 16:41:00,154.638,154.638,154.615,154.615,67499999.0
2006-12-18 16:42:00,154.623,154.626,154.613,154.613,75699999.0
2006-12-18 16:43:00,154.619,154.63,154.617,154.617,70100000.0
2006-12-18 16:44:00,154.615,154.623,154.613,154.617,112300001.0
2006-12-18 16:45:00,154.621,154.621,154.616,154.62,94200000.0
2006-12-18 16:46:00,154.617,154.62,154.609,154.615,157399999.0
2006-12-18 16:47:00,154.619,154.625,154.612,154.625,68200001.0
2006-12-18 16:48:00,154.606,154.611,154.589,154.596,48600000.0
2006-12-18 16:49:00,154.583,154.59,154.566,154.566,128199999.0
2006-12-18 16:50:00,154.567,154.567,154.545,154.557,35200000.0
2006-12-18 16:51:00,154.558,154.562,154.544,154.559,105000000.0
2006-12-18 16:52:00,154.555,154.555,154.534,154.534,53100000.0
2006-12-18 16:53:00,154.534,154.534,154.522,154.526,87900000.0
2006-12-18 16:54:00,154.53,154.536,154.524,154.536,50000001.0
2006-12-18 16:55:00,154.536,154.536,154.526,154.53,60400000.0
2006-12-18 16:56:00,154.524,154.529,154.514,154.514,82800000.0
2006-12-18 16:57:00,154.507,154.512,154.497,154.51,106299997.0
2006-12-18 16:58:00,154.52,154.52,154.498,154.505,97899999.0
2006-12-18 16:59:00,154.508,154.508,154.496,154.496,118400001.0
2006-12-18 17:00:00,154.497,154.497,154.472,154.483,123199998.0
2006-12-18 17:01:00,154.475,154.484,154.475,154.482,29900000.0
2006-12-18 17:02:00,154.484,154.499,154.478,154.491,103199999.0
2006-12-18 17:03:00,154.486,154.491,154.477,154.479,143900002.0
2006-12-18 17:04:00,154.462,154.485,154.453,154.459,112399998.0
2006-12-18 17:05:00,154.446,154.446,154.428,154.428,121399996.0
2006-12-18 17:06:00,154.437,154.448,154.411,154.415,99400001.0
2006-12-18 17:07:00,154.406,154.406,154.371,154.38,115500000.0
2006-12-18 17:08:00,154.389,154.442,154.389,154.438,61599999.0
2006-12-18 17:09:00,154.436,154.436,154.408,154.41,144200001.0
2006-12-18 17:10:00,154.415,154.415,154.39,154.395,135600000.0
2006-12-18 17:11:00,154.406,154.414,154.397,154.403,62199999.0
2006-12-18 17:12:00,154.408,154.419,154.388,154.411,171600001.0
2006-12-18 17:13:00,154.406,154.424,154.402,154.424,111100001.0
2006-12-18 17:14:00,154.432,154.437,154.397,154.405,105600000.0
2006-12-18 17:15:00,154.397,154.416,154.393,154.402,163499997.0
2006-12-18 17:16:00,154.399,154.404,154.394,154.4,115800000.0
2006-12-18 17:17:00,154.402,154.402,154.376,154.384,86700000.0
2006-12-18 17:18:00,154.39,154.401,154.386,154.392,141400002.0
2006-12-18 17:19:00,154.405,154.405,154.371,154.374,122699998.0
2006-12-18 17:20:00,154.37,154.382,154.357,154.362,54199999.0
2006-12-18 17:21:00,154.363,154.368,154.359,154.368,168199998.0
2006-12-18 17:22:00,154.366,154.378,154.365,154.37,165300003.0
2006-12-18 17:23:00,154.374,154.385,154.367,154.373,152099999.0
2006-12-18 17:24:00,154.378,154.386,154.37,154.386,20000000.0
2006-12-18 17:25:00,154.395,154.407,154.381,154.402,95500000.0
2006-12-18 17:26:00,154.414,154.432,154.414,154.432,17600000.0
2006-12-18 17:27:00,154.446,154.449,154.419,154.428,122000000.0
2006-12-18 17:28:00,154.401,154.401,154.366,154.377,40800000.0
2006-12-18 17:29:00,154.363,154.392,154.363,154.37,48900000.0
2006-12-18 17:30:00,154.367,154.374,154.359,154.359,155500000.0
2006-12-18 17:31:00,154.347,154.347,154.322,154.332,112899999.0
2006-12-18 17:32:00,154.326,154.344,154.326,154.337,162199999.0
2006-12-18 17:33:00,154.329,154.335,154.326,154.335,61899999.0
2006-12-18 17:34:00,154.346,154.349,154.331,154.334,87199998.0
2006-12-18 17:35:00,154.336,154.353,154.336,154.348,68800000.0
2006-12-18 17:36:00,154.356,154.368,154.349,154.368,32600000.0
2006-12-18 17:37:00,154.364,154.364,154.352,154.356,36100000.0
2006-12-18 17:38:00,154.368,154.375,154.361,154.375,46400000.0
2006-12-18 17:39:00,154.375,154.385,154.361,154.361,103499998.0
2006-12-18 17:40:00,154.366,154.374,154.363,154.363,40700001.0
2006-12-18 17:41:00,154.359,154.366,154.352,154.359,184499996.0
2006-12-18 17:42:00,154.363,154.363,154.345,154.35,91900000.0
2006-12-18 17:43:00,154.35,154.357,154.342,154.355,84800001.0
2006-12-18 17:44:00,154.359,154.362,154.348,154.362,49100001.0
2006-12-18 17:45:00,154.368,154.369,154.359,154.369,119099997.0
2006-12-18 17:46:00,154.36,154.375,154.36,154.375,75900000.0
2006-12-18 17:47:00,154.372,154.372,154.349,154.36,157599997.0
2006-12-18 17:48:00,154.361,154.391,154.361,154.391,22100000.0
2006-12-18 17:49:00,154.382,154.386,154.375,154.381,123200001.0
2006-12-18 17:50:00,154.384,154.389,154.376,154.385,125799999.0
2006-12-18 17:51:00,154.375,154.381,154.369,154.377,90199998.0
2006-12-18 17:52:00,154.372,154.388,154.368,154.368,67900000.0
2006-12-18 17:53:00,154.372,154.373,154.362,154.362,92799999.0
2006-12-18 17:54:00,154.36,154.38,154.359,154.38,118900000.0
2006-12-18 17:55:00,154.376,154.379,154.355,154.368,71800000.0
2006-12-18 17:56:00,154.361,154.361,154.344,154.345,120199999.0
2006-12-18 17:57:00,154.34,154.34,154.326,154.339,68299997.0
2006-12-18 17:58:00,154.341,154.348,154.34,154.348,81199999.0
2006-12-18 17:59:00,154.335,154.335,154.311,154.32,95999999.0
2006-12-18 18:00:00,154.322,154.345,154.315,154.345,71900000.0
2006-12-18 18:01:00,154.342,154.369,154.34,154.357,1298599996.0
2006-12-18 18:02:00,154.46,154.47,154.46,154.47,2054799983.0
2006-12-18 18:03:00,154.358,154.369,154.346,154.366,2054799983.0
2006-12-18 18:04:00,154.367,154.379,154.353,154.353,1403499996.0
2006-12-18 18:05:00,154.352,154.371,154.352,154.365,1462600001.0
2006-12-18 18:06:00,154.363,154.37,154.342,154.343,1141899994.0
2006-12-18 18:07:00,154.338,154.344,154.329,154.336,2012600008.0
2006-12-18 18:08:00,154.338,154.348,154.329,154.336,1774699988.0
2006-12-18 18:09:00,154.338,154.351,154.335,154.34,1325500008.0
2006-12-18 18:10:00,154.347,154.368,154.34,154.35,1185600006.0
2006-12-18 18:11:00,154.358,154.366,154.351,154.36,642499994.0
2006-12-18 18:12:00,154.358,154.364,154.35,154.359,1015299995.0
2006-12-18 18:13:00,154.363,154.363,154.349,154.355,1128300000.0
2006-12-18 18:14:00,154.355,154.362,154.346,154.355,1511800004.0
2006-12-18 18:15:00,154.35,154.358,154.345,154.355,1652299994.0
2006-12-18 18:16:00,154.365,154.375,154.348,154.348,1514399994.0
2006-12-18 18:17:00,154.35,154.369,154.349,154.361,783900002.0
2006-12-18 18:18:00,154.368,154.375,154.365,154.365,563399997.0
2006-12-18 18:19:00,154.367,154.375,154.359,154.374,624500002.0
2006-12-18 18:20:00,154.366,154.375,154.357,154.364,1701799995.0
2006-12-18 18:21:00,154.369,154.381,154.36,154.368,1133700002.0
2006-12-18 18:22:00,154.37,154.392,154.365,154.392,1021700010.0
2006-12-18 18:23:00,154.392,154.41,154.385,154.405,1534300003.0
2006-12-18 18:24:00,154.402,154.422,154.401,154.407,991500003.0
2006-12-18 18:25:00,154.41,154.416,154.39,154.393,1361099998.0
2006-12-18 18:26:00,154.399,154.411,154.394,154.4,936799996.0
2006-12-18 18:27:00,154.4,154.412,154.387,154.387,634699998.0
2006-12-18 18:28:00,154.398,154.412,154.398,154.409,814800002.0
2006-12-18 18:29:00,154.413,154.425,154.399,154.422,878200001.0
2006-12-18 18:30:00,154.425,154.425,154.407,154.42,483999994.0
2006-12-18 18:31:00,154.423,154.451,154.422,154.451,877699997.0
2006-12-18 18:32:00,154.455,154.458,154.437,154.443,1169000006.0
2006-12-18 18:33:00,154.434,154.448,154.427,154.428,1825999994.0
2006-12-18 18:34:00,154.422,154.423,154.392,154.396,1283400000.0
2006-12-18 18:35:00,154.395,154.405,154.377,154.388,1104299992.0
2006-12-18 18:36:00,154.388,154.388,154.371,154.385,571400000.0
2006-12-18 18:37:00,154.382,154.383,154.359,154.369,562000000.0
2006-12-18 18:38:00,154.376,154.391,154.369,154.385,314099999.0
2006-12-18 18:39:00,154.38,154.38,154.361,154.371,386099998.0
2006-12-18 18:40:00,154.365,154.385,154.365,154.372,1108200000.0
2006-12-18 18:41:00,154.38,154.391,154.38,154.39,336599999.0
2006-12-18 18:42:00,154.39,154.39,154.367,154.373,666899998.0
2006-12-18 18:43:00,154.381,154.39,154.377,154.388,285100005.0
2006-12-18 18:44:00,154.386,154.399,154.374,154.399,476499999.0
2006-12-18 18:45:00,154.4,154.423,154.395,154.404,268099999.0
2006-12-18 18:46:00,154.401,154.421,154.397,154.421,468499997.0
2006-12-18 18:47:00,154.411,154.423,154.41,154.416,142200002.0
2006-12-18 18:48:00,154.417,154.417,154.387,154.387,526399997.0
2006-12-18 18:49:00,154.387,154.409,154.387,154.398,573199991.0
2006-12-18 18:50:00,154.403,154.417,154.396,154.417,822500003.0
2006-12-18 18:51:00,154.415,154.428,154.403,154.403,477299999.0
2006-12-18 18:52:00,154.407,154.42,154.398,154.405,728699998.0
2006-12-18 18:53:00,154.41,154.454,154.41,154.432,1238200001.0
2006-12-18 18:54:00,154.432,154.438,154.422,154.432,894299998.0
2006-12-18 18:55:00,154.428,154.432,154.407,154.407,843499999.0
2006-12-18 18:56:00,154.408,154.425,154.407,154.415,464999999.0
2006-12-18 18:57:00,154.425,154.434,154.415,154.426,609000001.0
2006-12-18 18:58:00,154.425,154.436,154.412,154.423,579099996.0
2006-12-18 18:59:00,154.439,154.439,154.421,154.423,705200003.0
2006-12-18 19:00:00,154.425,154.438,154.424,154.438,345400003.0
2006-12-18 19:01:00,154.443,154.463,154.438,154.45,287999998.0
2006-12-18 19:02:00,154.446,154.459,154.44,154.453,267400001.0
2006-12-18 19:03:00,154.456,154.483,154.456,154.483,620299999.0
2006-12-18 19:04:00,154.483,154.487,154.466,154.482,495000002.0
2006-12-18 19:05:00,154.493,154.509,154.482,154.482,486300002.0
2006-12-18 19:06:00,154.485,154.5,154.478,154.49,847000002.0
2006-12-18 19:07:00,154.49,154.51,154.482,154.493,778299999.0
2006-12-18 19:08:00,154.5,154.502,154.483,154.5,756499999.0
2006-12-18 19:09:00,154.504,154.516,154.489,154.516,672199995.0
2006-12-18 19:10:00,154.529,154.536,154.521,154.523,133100000.0
2006-12-18 19:11:00,154.519,154.528,154.51,154.515,377800001.0
2006-12-18 19:12:00,154.52,154.531,154.513,154.531,395199998.0
2006-12-18 19:13:00,154.535,154.535,154.527,154.534,128400002.0
2006-12-18 19:14:00,154.53,154.535,154.514,154.52,281300001.0
2006-12-18 19:15:00,154.527,154.53,154.513,154.525,968799989.0
2006-12-18 19:16:00,154.526,154.534,154.521,154.531,419300002.0
2006-12-18 19:17:00,154.527,154.527,154.502,154.508,456099997.0
2006-12-18 19:18:00,154.508,154.509,154.492,154.492,302300000.0
2006-12-18 19:19:00,154.495,154.502,154.491,154.499,632399997.0
2006-12-18 19:20:00,154.508,154.515,154.5,154.51,277300003.0
2006-12-18 19:21:00,154.517,154.529,154.513,154.513,481399996.0
2006-12-18 19:22:00,154.512,154.525,154.512,154.517,80500000.0
2006-12-18 19:23:00,154.527,154.535,154.521,154.523,1280900003.0
2006-12-18 19:24:00,154.52,154.529,154.509,154.518,492599998.0
2006-12-18 19:25:00,154.518,154.518,154.5,154.507,563299994.0
2006-12-18 19:26:00,154.513,154.538,154.512,154.527,1271299997.0
2006-12-18 19:27:00,154.53,154.541,154.529,154.537,650599996.0
2006-12-18 19:28:00,154.537,154.54,154.525,154.527,567399998.0
2006-12-18 19:29:00,154.528,154.538,154.528,154.535,399099999.0
2006-12-18 19:30:00,154.536,154.539,154.525,154.531,669499995.0
2006-12-18 19:31:00,154.527,154.535,154.521,154.525,642499998.0
2006-12-18 19:32:00,154.518,154.545,154.518,154.543,745799994.0
2006-12-18 19:33:00,154.547,154.563,154.547,154.555,598400006.0
2006-12-18 19:34:00,154.558,154.566,154.553,154.56,1097200007.0
2006-12-18 19:35:00,154.551,154.559,154.535,154.542,754699997.0
2006-12-18 19:36:00,154.55,154.561,154.547,154.558,512199998.0
2006-12-18 19:37:00,154.553,154.555,154.541,154.541,21300000.0
2006-12-18 19:38:00,154.548,154.548,154.532,154.54,537599997.0
2006-12-18 19:39:00,154.537,154.542,154.521,154.525,606500002.0
2006-12-18 19:40:00,154.523,154.534,154.518,154.531,405799996.0
2006-12-18 19:41:00,154.525,154.537,154.52,154.524,856999999.0
2006-12-18 19:42:00,154.534,154.548,154.529,154.529,503099997.0
2006-12-18 19:43:00,154.532,154.552,154.532,154.543,142199999.0
2006-12-18 19:44:00,154.545,154.555,154.545,154.55,426600000.0
2006-12-18 19:45:00,154.55,154.555,154.545,154.55,121899998.0
2006-12-18 19:46:00,154.55,154.555,154.545,154.55,302199996.0
2006-12-18 19:47:00,154.546,154.547,154.523,154.539,144699999.0
2006-12-18 19:48:00,154.528,154.533,154.514,154.514,835199997.0
2006-12-18 19:49:00,154.523,154.535,154.522,154.522,311900001.0
2006-12-18 19:50:00,154.529,154.537,154.519,154.519,449099999.0
2006-12-18 19:51:00,154.516,154.516,154.482,154.482,348299999.0
2006-12-18 19:52:00,154.49,154.5,154.48,154.48,610700006.0
2006-12-18 19:53:00,154.487,154.501,154.486,154.496,503100005.0
2006-12-18 19:54:00,154.498,154.504,154.493,154.493,306899999.0
2006-12-18 19:55:00,154.493,154.499,154.482,154.482,316300002.0
2006-12-18 19:56:00,154.481,154.489,154.477,154.489,482199993.0
2006-12-18 19:57:00,154.473,154.479,154.454,154.454,756299995.0
2006-12-18 19:58:00,154.464,154.527,154.464,154.513,642699999.0
2006-12-18 19:59:00,154.517,154.526,154.499,154.508,505599999.0
2006-12-18 20:00:00,154.511,154.511,154.487,154.487,179899999.0
2006-12-18 20:01:00,154.485,154.495,154.483,154.49,365300002.0
2006-12-18 20:02:00,154.49,154.509,154.487,154.508,364800002.0
2006-12-18 20:03:00,154.513,154.513,154.5,154.5,284800004.0
2006-12-18 20:04:00,154.503,154.52,154.503,154.51,355999996.0
2006-12-18 20:05:00,154.499,154.504,154.491,154.5,711800002.0
2006-12-18 20:06:00,154.507,154.523,154.506,154.518,740299996.0
2006-12-18 20:07:00,154.518,154.531,154.517,154.521,422299995.0
2006-12-18 20:08:00,154.522,154.534,154.522,154.529,614700000.0
2006-12-18 20:09:00,154.527,154.529,154.512,154.525,422099996.0
2006-12-18 20:10:00,154.515,154.515,154.502,154.503,311100005.0
2006-12-18 20:11:00,154.501,154.512,154.498,154.512,802900005.0
2006-12-18 20:12:00,154.51,154.521,154.506,154.515,787099990.0
2006-12-18 20:13:00,154.511,154.522,154.511,154.517,275000001.0
2006-12-18 20:14:00,154.514,154.531,154.514,154.519,397599998.0
2006-12-18 20:15:00,154.528,154.539,154.519,154.531,741499996.0
2006-12-18 20:16:00,154.526,154.566,154.526,154.552,567500002.0
2006-12-18 20:17:00,154.552,154.552,154.542,154.548,282899999.0
2006-12-18 20:18:00,154.558,154.558,154.541,154.543,115599998.0
2006-12-18 20:19:00,154.537,154.547,154.535,154.535,411099996.0
2006-12-18 20:20:00,154.537,154.547,154.533,154.539,134300000.0
2006-12-18 20:21:00,154.543,154.557,154.542,154.557,372399993.0
2006-12-18 20:22:00,154.561,154.566,154.548,154.565,446300001.0
2006-12-18 20:23:00,154.569,154.572,154.552,154.555,520999998.0
2006-12-18 20:24:00,154.56,154.581,154.56,154.572,250300000.0
2006-12-18 20:25:00,154.567,154.567,154.545,154.545,380100001.0
2006-12-18 20:26:00,154.547,154.55,154.535,154.547,506899992.0
2006-12-18 20:27:00,154.55,154.563,154.549,154.56,690499999.0
2006-12-18 20:28:00,154.548,154.557,154.544,154.557,893899999.0
2006-12-18 20:29:00,154.558,154.569,154.54,154.567,1142300002.0
2006-12-18 20:30:00,154.57,154.57,154.545,154.558,1832500006.0
2006-12-18 20:31:00,154.57,154.573,154.553,154.558,999600000.0
2006-12-18 20:32:00,154.56,154.58,154.555,154.569,1152700001.0
2006-12-18 20:33:00,154.567,154.575,154.561,154.569,612500000.0
2006-12-18 20:34:00,154.557,154.559,154.545,154.555,331899998.0
2006-12-18 20:35:00,154.555,154.567,154.546,154.567,352500000.0
2006-12-18 20:36:00,154.554,154.554,154.541,154.55,602099994.0
2006-12-18 20:37:00,154.552,154.567,154.551,154.567,507699999.0
2006-12-18 20:38:00,154.565,154.566,154.552,154.553,749999999.0
2006-12-18 20:39:00,154.549,154.555,154.54,154.545,832099994.0
2006-12-18 20:40:00,154.544,154.56,154.541,154.548,1098200000.0
2006-12-18 20:41:00,154.542,154.568,154.542,154.558,467099997.0
2006-12-18 20:42:00,154.56,154.565,154.55,154.56,334999999.0
2006-12-18 20:43:00,154.556,154.557,154.542,154.548,515799996.0
2006-12-18 20:44:00,154.549,154.562,154.544,154.558,645599998.0
2006-12-18 20:45:00,154.56,154.565,154.552,154.565,564200000.0
2006-12-18 20:46:00,154.557,154.561,154.542,154.551,718200002.0
2006-12-18 20:47:00,154.555,154.565,154.553,154.555,754399997.0
2006-12-18 20:48:00,154.545,154.555,154.545,154.545,615600001.0
2006-12-18 20:49:00,154.56,154.565,154.553,154.558,380800000.0
2006-12-18 20:50:00,154.551,154.565,154.549,154.554,1222799991.0
2006-12-18 20:51:00,154.54,154.545,154.504,154.54,623699999.0
2006-12-18 20:52:00,154.56,154.565,154.555,154.56,288700001.0
2006-12-18 20:53:00,154.56,154.565,154.55,154.556,892100009.0
2006-12-18 20:54:00,154.55,154.563,154.55,154.563,270100001.0
2006-12-18 20:55:00,154.558,154.564,154.546,154.558,933299993.0
2006-12-18 20:56:00,154.554,154.571,154.554,154.557,866199999.0
2006-12-18 20:57:00,154.555,154.569,154.555,154.555,663700002.0
2006-12-18 20:58:00,154.562,154.562,154.545,154.558,1087999998.0
2006-12-18 20:59:00,154.553,154.569,154.553,154.56,1312099998.0
2006-12-18 21:00:00,154.565,154.565,154.553,154.56,1252200000.0
2006-12-18 21:01:00,154.568,154.576,154.559,154.568,856699995.0
2006-12-18 21:02:00,154.561,154.574,154.56,154.562,577600001.0
2006-12-18 21:03:00,154.562,154.572,154.555,154.563,940699988.0
2006-12-18 21:04:00,154.552,154.574,154.516,154.554,526200003.0
2006-12-18 21:05:00,154.567,154.572,154.558,154.572,348200004.0
2006-12-18 21:06:00,154.571,154.578,154.564,154.567,491400001.0
2006-12-18 21:07:00,154.571,154.585,154.571,154.585,468400000.0
2006-12-18 21:08:00,154.585,154.585,154.562,154.562,417799999.0
2006-12-18 21:09:00,154.572,154.577,154.57,154.57,128400000.0
2006-12-18 21:10:00,154.569,154.572,154.56,154.567,276200000.0
2006-12-18 21:11:00,154.565,154.571,154.56,154.567,314399998.0
2006-12-18 21:12:00,154.566,154.576,154.563,154.563,448700000.0
2006-12-18 21:13:00,154.562,154.582,154.561,154.582,553799998.0
2006-12-18 21:14:00,154.568,154.585,154.568,154.585,680900000.0
2006-12-18 21:15:00,154.587,154.59,154.576,154.576,693199999.0
2006-12-18 21:16:00,154.574,154.578,154.564,154.565,622399992.0
2006-12-18 21:17:00,154.568,154.584,154.565,154.577,818000002.0
2006-12-18 21:18:00,154.58,154.582,154.575,154.578,359100000.0
2006-12-18 21:19:00,154.572,154.585,154.562,154.565,513700000.0
2006-12-18 21:20:00,154.572,154.584,154.567,154.57,1147299995.0
2006-12-18 21:21:00,154.568,154.575,154.565,154.567,629999993.0
2006-12-18 21:22:00,154.567,154.589,154.563,154.572,846500001.0
2006-12-18 21:23:00,154.572,154.582,154.571,154.575,579200005.0
2006-12-18 21:24:00,154.569,154.581,154.564,154.57,552999997.0
2006-12-18 21:25:00,154.57,154.582,154.564,154.568,760100003.0
2006-12-18 21:26:00,154.563,154.566,154.554,154.556,414199993.0
2006-12-18 21:27:00,154.562,154.565,154.558,154.562,197899999.0
2006-12-18 21:28:00,154.557,154.571,154.557,154.558,59500000.0
2006-12-18 21:29:00,154.558,154.561,154.543,154.545,182099998.0
2006-12-18 21:30:00,154.542,154.554,154.538,154.547,323899999.0
2006-12-18 21:31:00,154.547,154.556,154.547,154.555,66299999.0
2006-12-18 21:32:00,154.555,154.56,154.548,154.559,656400000.0
2006-12-18 21:33:00,154.56,154.572,154.558,154.568,105100000.0
2006-12-18 21:34:00,154.57,154.576,154.565,154.569,416199992.0
2006-12-18 21:35:00,154.571,154.582,154.57,154.57,360499993.0
2006-12-18 21:36:00,154.574,154.584,154.572,154.575,232800003.0
2006-12-18 21:37:00,154.578,154.579,154.571,154.575,81799999.0
2006-12-18 21:38:00,154.578,154.578,154.57,154.578,131700002.0
2006-12-18 21:39:00,154.579,154.579,154.567,154.579,297799999.0
2006-12-18 21:40:00,154.578,154.58,154.569,154.579,309799997.0
2006-12-18 21:41:00,154.592,154.597,154.579,154.594,145800001.0
2006-12-18 21:42:00,154.592,154.595,154.579,154.595,322999995.0
2006-12-18 21:43:00,154.59,154.599,154.587,154.59,450400004.0
2006-12-18 21:44:00,154.587,154.593,154.578,154.587,647799997.0
2006-12-18 21:45:00,154.589,154.592,154.585,154.585,228500000.0
2006-12-18 21:46:00,154.593,154.605,154.593,154.596,480099998.0
2006-12-18 21:47:00,154.599,154.611,154.591,154.602,346999995.0
2006-12-18 21:48:00,154.589,154.601,154.589,154.6,98500001.0
2006-12-18 21:49:00,154.591,154.604,154.59,154.6,119300000.0
2006-12-18 21:50:00,154.606,154.612,154.603,154.612,98700000.0
2006-12-18 21:51:00,154.61,154.614,154.602,154.614,159999999.0
2006-12-18 21:52:00,154.596,154.609,154.596,154.602,119800000.0
2006-12-18 21:53:00,154.612,154.623,154.611,154.62,106300000.0
2006-12-18 21:54:00,154.627,154.636,154.625,154.63,78400000.0
2006-12-18 21:55:00,154.627,154.645,154.626,154.638,159899998.0
2006-12-18 21:56:00,154.637,154.657,154.635,154.647,171300002.0
2006-12-18 21:57:00,154.647,154.652,154.645,154.648,72800002.0
2006-12-18 21:58:00,154.651,154.674,154.651,154.674,76700000.0
2006-12-18 21:59:00,154.683,154.751,154.683,154.731,90100001.0
2006-12-18 22:00:00,154.735,154.744,154.692,154.692,133500000.0
2006-12-18 22:01:00,154.689,154.7,154.675,154.675,344300003.0
2006-12-18 22:02:00,154.682,154.691,154.678,154.679,446100003.0
2006-12-18 22:03:00,154.681,154.691,154.681,154.688,109300001.0
2006-12-18 22:04:00,154.692,154.692,154.677,154.682,184200000.0
2006-12-18 22:05:00,154.676,154.687,154.671,154.687,86600000.0
2006-12-18 22:06:00,154.683,154.687,154.675,154.687,89599999.0
2006-12-18 22:07:00,154.697,154.713,154.697,154.711,71400000.0
2006-12-18 22:08:00,154.711,154.713,154.698,154.713,236799998.0
2006-12-18 22:09:00,154.707,154.708,154.703,154.708,111400000.0
2006-12-18 22:10:00,154.701,154.708,154.7,154.708,190399999.0
2006-12-18 22:11:00,154.705,154.725,154.703,154.725,271400005.0
2006-12-18 22:12:00,154.724,154.727,154.705,154.71,208900003.0
2006-12-18 22:13:00,154.71,154.713,154.701,154.713,90800001.0
2006-12-18 22:14:00,154.713,154.713,154.698,154.698,100400000.0
2006-12-18 22:15:00,154.7,154.712,154.695,154.695,192600001.0
2006-12-18 22:16:00,154.702,154.712,154.702,154.708,189200000.0
2006-12-18 22:17:00,154.705,154.717,154.705,154.717,84700000.0
2006-12-18 22:18:00,154.719,154.719,154.713,154.717,209100002.0
2006-12-18 22:19:00,154.717,154.722,154.713,154.713,89800000.0
2006-12-18 22:20:00,154.707,154.707,154.699,154.7,82500000.0
2006-12-18 22:21:00,154.705,154.711,154.699,154.702,92500000.0
2006-12-18 22:22:00,154.701,154.708,154.691,154.705,141199998.0
2006-12-18 22:23:00,154.708,154.708,154.698,154.708,221200001.0
2006-12-18 22:24:00,154.706,154.711,154.699,154.7,93299998.0
2006-12-18 22:25:00,154.697,154.702,154.694,154.695,169099999.0
2006-12-18 22:26:00,154.695,154.696,154.687,154.687,158200001.0
2006-12-18 22:27:00,154.681,154.688,154.673,154.684,582600002.0
2006-12-18 22:28:00,154.684,154.69,154.683,154.686,252300000.0
2006-12-18 22:29:00,154.698,154.698,154.693,154.693,72200001.0
2006-12-18 22:30:00,154.69,154.69,154.69,154.69,94000001.0
2006-12-18 22:31:00,154.688,154.692,154.682,154.682,141599999.0
2006-12-18 22:32:00,154.684,154.695,154.681,154.687,185100000.0
2006-12-18 22:33:00,154.688,154.689,154.68,154.689,335899997.0
2006-12-18 22:34:00,154.688,154.688,154.673,154.688,247300004.0
2006-12-18 22:35:00,154.685,154.69,154.68,154.68,172700004.0
2006-12-18 22:36:00,154.685,154.7,154.685,154.686,434899999.0
2006-12-18 22:37:00,154.681,154.682,154.667,154.667,216700000.0
2006-12-18 22:38:00,154.665,154.67,154.66,154.665,218099999.0
2006-12-18 22:39:00,154.665,154.672,154.663,154.665,224300000.0
2006-12-18 22:40:00,154.663,154.672,154.655,154.668,429599999.0
2006-12-18 22:41:00,154.67,154.67,154.662,154.662,110900002.0
2006-12-18 22:42:00,154.672,154.682,154.671,154.671,226599997.0
2006-12-18 22:43:00,154.681,154.686,154.679,154.679,123300001.0
2006-12-18 22:44:00,154.681,154.685,154.669,154.679,245800002.0
2006-12-18 22:45:00,154.68,154.682,154.666,154.672,293499994.0
2006-12-18 22:46:00,154.675,154.68,154.673,154.68,105500000.0
2006-12-18 22:47:00,154.678,154.678,154.67,154.676,85400000.0
2006-12-18 22:48:00,154.675,154.68,154.668,154.674,293100000.0
2006-12-18 22:49:00,154.675,154.682,154.664,154.68,304300001.0
2006-12-18 22:50:00,154.677,154.677,154.661,154.665,181600001.0
2006-12-18 22:51:00,154.667,154.677,154.659,154.665,157000000.0
2006-12-18 22:52:00,154.67,154.688,154.67,154.683,300999997.0
2006-12-18 22:53:00,154.678,154.69,154.674,154.683,187800002.0
2006-12-18 22:54:00,154.685,154.687,154.682,154.687,153899997.0
2006-12-18 22:55:00,154.677,154.688,154.675,154.675,77600000.0
2006-12-18 22:56:00,154.677,154.677,154.667,154.672,251100002.0
2006-12-18 22:57:00,154.665,154.671,154.663,154.666,122999999.0
2006-12-18 22:58:00,154.67,154.677,154.666,154.666,86999999.0
2006-12-18 22:59:00,154.666,154.666,154.635,154.648,217899999.0
2006-12-18 23:00:00,154.672,154.679,154.67,154.67,96600001.0
2006-12-18 23:01:00,154.668,154.674,154.664,154.67,83399999.0
2006-12-18 23:02:00,154.665,154.685,154.665,154.673,113100000.0
2006-12-18 23:03:00,154.674,154.683,154.674,154.679,35399999.0
2006-12-18 23:04:00,154.686,154.686,154.667,154.667,43200000.0
2006-12-18 23:05:00,154.66,154.67,154.66,154.667,46100000.0
2006-12-18 23:06:00,154.667,154.674,154.666,154.674,49600000.0
2006-12-18 23:07:00,154.675,154.675,154.663,154.675,148900003.0
2006-12-18 23:08:00,154.665,154.67,154.663,154.665,65600000.0
2006-12-18 23:09:00,154.672,154.684,154.672,154.673,102599999.0
2006-12-18 23:10:00,154.667,154.675,154.667,154.675,59000001.0
2006-12-18 23:11:00,154.668,154.672,154.653,154.672,56399999.0
2006-12-18 23:12:00,154.67,154.67,154.653,154.668,56599999.0
2006-12-18 23:13:00,154.664,154.664,154.659,154.659,22100000.0
2006-12-18 23:14:00,154.668,154.673,154.665,154.668,43100000.0
2006-12-18 23:15:00,154.668,154.669,154.661,154.665,99800000.0
2006-12-18 23:16:00,154.665,154.674,154.658,154.67,112299999.0
2006-12-18 23:17:00,154.665,154.676,154.66,154.665,167399999.0
2006-12-18 23:18:00,154.668,154.688,154.668,154.688,32800000.0
2006-12-18 23:19:00,154.685,154.693,154.673,154.689,152400001.0
2006-12-18 23:20:00,154.7,154.707,154.697,154.703,79000002.0
2006-12-18 23:21:00,154.706,154.708,154.687,154.69,69800000.0
2006-12-18 23:22:00,154.693,154.707,154.688,154.707,171100003.0
2006-12-18 23:23:00,154.71,154.715,154.705,154.71,141000002.0
2006-12-18 23:24:00,154.704,154.714,154.702,154.714,55100000.0
2006-12-18 23:25:00,154.714,154.718,154.712,154.718,24000000.0
2006-12-18 23:26:00,154.72,154.72,154.709,154.715,150500002.0
2006-12-18 23:27:00,154.702,154.727,154.702,154.715,73300001.0
2006-12-18 23:28:00,154.719,154.721,154.71,154.71,98300000.0
2006-12-18 23:29:00,154.716,154.736,154.716,154.727,177399999.0
2006-12-18 23:30:00,154.728,154.732,154.727,154.731,64400002.0
2006-12-18 23:31:00,154.73,154.738,154.727,154.731,223600000.0
2006-12-18 23:32:00,154.73,154.73,154.715,154.721,75200001.0
2006-12-18 23:33:00,154.719,154.725,154.719,154.721,48400000.0
2006-12-18 23:34:00,154.721,154.731,154.72,154.72,32800000.0
2006-12-18 23:35:00,154.717,154.724,154.71,154.724,68400000.0
2006-12-18 23:36:00,154.717,154.732,154.716,154.723,93000001.0
2006-12-18 23:37:00,154.721,154.733,154.717,154.733,168700003.0
2006-12-18 23:38:00,154.73,154.735,154.725,154.725,45500000.0
2006-12-18 23:39:00,154.73,154.733,154.72,154.733,98000000.0
2006-12-18 23:40:00,154.732,154.746,154.732,154.74,123900003.0
2006-12-18 23:41:00,154.74,154.755,154.74,154.75,46999999.0
2006-12-18 23:42:00,154.751,154.751,154.744,154.744,38900000.0
2006-12-18 23:43:00,154.742,154.748,154.742,154.748,36300000.0
2006-12-18 23:44:00,154.742,154.772,154.742,154.772,108600001.0
2006-12-18 23:45:00,154.762,154.762,154.744,154.759,37700000.0
2006-12-18 23:46:00,154.75,154.75,154.724,154.727,68600000.0
2006-12-18 23:47:00,154.735,154.74,154.729,154.739,68400000.0
2006-12-18 23:48:00,154.732,154.734,154.724,154.734,83200002.0
2006-12-18 23:49:00,154.733,154.736,154.724,154.724,40900000.0
2006-12-18 23:50:00,154.737,154.759,154.737,154.752,62700001.0
2006-12-18 23:51:00,154.751,154.76,154.738,154.738,46300000.0
2006-12-18 23:52:00,154.749,154.762,154.749,154.753,90299999.0
2006-12-18 23:53:00,154.757,154.768,154.752,154.768,77700000.0
2006-12-18 23:54:00,154.774,154.774,154.742,154.747,44000000.0
2006-12-18 23:55:00,154.744,154.752,154.734,154.734,70400000.0
2006-12-18 23:56:00,154.738,154.751,154.737,154.745,98700000.0
2006-12-18 23:57:00,154.74,154.744,154.735,154.737,81500000.0
2006-12-18 23:58:00,154.727,154.727,154.722,154.727,26500000.0
2006-12-18 23:59:00,154.73,154.735,154.727,154.735,119600003.0
2006-12-19 00:00:00,154.718,154.736,154.718,154.735,55500000.0
2006-12-19 00:01:00,154.73,154.73,154.718,154.724,86599998.0
2006-12-19 00:02:00,154.725,154.727,154.717,154.727,78700002.0
2006-12-19 00:03:00,154.735,154.735,154.725,154.725,118399998.0
2006-12-19 00:04:00,154.734,154.746,154.734,154.746,39500000.0
2006-12-19 00:05:00,154.747,154.76,154.735,154.76,127700000.0
2006-12-19 00:06:00,154.753,154.753,154.741,154.743,109099998.0
2006-12-19 00:07:00,154.737,154.737,154.729,154.73,36600000.0
2006-12-19 00:08:00,154.727,154.752,154.727,154.749,72199999.0
2006-12-19 00:09:00,154.747,154.748,154.741,154.748,48000000.0
2006-12-19 00:10:00,154.753,154.756,154.745,154.745,83700001.0
2006-12-19 00:11:00,154.737,154.752,154.737,154.745,26700000.0
2006-12-19 00:12:00,154.746,154.757,154.746,154.757,71699999.0
2006-12-19 00:13:00,154.747,154.757,154.747,154.757,100499998.0
2006-12-19 00:14:00,154.763,154.766,154.759,154.761,111599998.0
2006-12-19 00:15:00,154.757,154.759,154.732,154.732,82300000.0
2006-12-19 00:16:00,154.724,154.749,154.724,154.74,195300003.0
2006-12-19 00:17:00,154.739,154.739,154.726,154.735,53600000.0
2006-12-19 00:18:00,154.73,154.733,154.718,154.718,157299999.0
2006-12-19 00:19:00,154.719,154.737,154.719,154.735,84499998.0
2006-12-19 00:20:00,154.741,154.75,154.739,154.748,144000001.0
2006-12-19 00:21:00,154.74,154.74,154.728,154.73,92999999.0
2006-12-19 00:22:00,154.735,154.744,154.73,154.737,76699999.0
2006-12-19 00:23:00,154.732,154.744,154.726,154.744,30800000.0
2006-12-19 00:24:00,154.748,154.757,154.748,154.754,51600000.0
2006-12-19 00:25:00,154.768,154.771,154.761,154.767,15900000.0
2006-12-19 00:26:00,154.759,154.759,154.755,154.755,58399999.0
2006-12-19 00:27:00,154.748,154.759,154.742,154.752,65699998.0
2006-12-19 00:28:00,154.752,154.755,154.728,154.728,86100000.0
2006-12-19 00:29:00,154.748,154.765,154.748,154.765,87100000.0
2006-12-19 00:30:00,154.758,154.76,154.749,154.752,118899998.0
2006-12-19 00:31:00,154.745,154.755,154.742,154.745,85300001.0
2006-12-19 00:32:00,154.748,154.748,154.748,154.748,10300000.0
2006-12-19 00:33:00,154.742,154.742,154.724,154.737,66400000.0
2006-12-19 00:34:00,154.738,154.745,154.734,154.737,87999999.0
2006-12-19 00:35:00,154.735,154.738,154.729,154.738,126100002.0
2006-12-19 00:36:00,154.732,154.732,154.725,154.725,78299999.0
2006-12-19 00:37:00,154.722,154.74,154.713,154.74,85899999.0
2006-12-19 00:38:00,154.737,154.742,154.729,154.73,85999999.0
2006-12-19 00:39:00,154.735,154.745,154.735,154.745,74700001.0
2006-12-19 00:40:00,154.735,154.735,154.718,154.729,70100000.0
2006-12-19 00:41:00,154.725,154.725,154.716,154.719,98799998.0
2006-12-19 00:42:00,154.714,154.727,154.713,154.727,98099998.0
2006-12-19 00:43:00,154.735,154.738,154.725,154.728,119600000.0
2006-12-19 00:44:00,154.73,154.73,154.72,154.728,92800000.0
2006-12-19 00:45:00,154.729,154.729,154.721,154.721,49400000.0
2006-12-19 00:46:00,154.723,154.729,154.723,154.725,59799999.0
2006-12-19 00:47:00,154.73,154.735,154.727,154.728,28900000.0
2006-12-19 00:48:00,154.732,154.732,154.719,154.727,126800002.0
2006-12-19 00:49:00,154.718,154.72,154.711,154.711,81499998.0
2006-12-19 00:50:00,154.707,154.709,154.679,154.679,54299999.0
2006-12-19 00:51:00,154.692,154.703,154.687,154.695,108699999.0
2006-12-19 00:52:00,154.698,154.708,154.698,154.706,91599999.0
2006-12-19 00:53:00,154.707,154.726,154.707,154.726,112400000.0
2006-12-19 00:54:00,154.728,154.732,154.717,154.728,133400001.0
2006-12-19 00:55:00,154.715,154.725,154.71,154.725,194900002.0
2006-12-19 00:56:00,154.729,154.732,154.72,154.72,61700000.0
2006-12-19 00:57:00,154.716,154.719,154.704,154.704,38000000.0
2006-12-19 00:58:00,154.706,154.717,154.706,154.717,118000002.0
2006-12-19 00:59:00,154.714,154.72,154.708,154.712,47300000.0
2006-12-19 01:00:00,154.723,154.729,154.711,154.726,99499999.0
2006-12-19 01:01:00,154.73,154.733,154.723,154.73,129300000.0
2006-12-19 01:02:00,154.736,154.744,154.733,154.744,106400000.0
2006-12-19 01:03:00,154.735,154.745,154.735,154.745,18400000.0
2006-12-19 01:04:00,154.738,154.744,154.731,154.732,79899998.0
2006-12-19 01:05:00,154.736,154.748,154.736,154.74,69500001.0
2006-12-19 01:06:00,154.737,154.74,154.73,154.736,90899999.0
2006-12-19 01:07:00,154.74,154.74,154.735,154.74,87099998.0
2006-12-19 01:08:00,154.745,154.755,154.745,154.755,22700000.0
2006-12-19 01:09:00,154.767,154.767,154.744,154.76,28300000.0
2006-12-19 01:10:00,154.764,154.766,154.751,154.759,83100000.0
2006-12-19 01:11:00,154.756,154.776,154.756,154.763,83400000.0
2006-12-19 01:12:00,154.762,154.762,154.746,154.757,89099999.0
2006-12-19 01:13:00,154.76,154.76,154.757,154.76,147700000.0
2006-12-19 01:14:00,154.757,154.759,154.745,154.745,34400000.0
2006-12-19 01:15:00,154.762,154.776,154.762,154.762,177700002.0
2006-12-19 01:16:00,154.762,154.762,154.746,154.762,161800000.0
2006-12-19 01:17:00,154.758,154.765,154.749,154.751,115499999.0
2006-12-19 01:18:00,154.76,154.76,154.752,154.758,75600002.0
2006-12-19 01:19:00,154.757,154.757,154.737,154.737,116300001.0
2006-12-19 01:20:00,154.736,154.737,154.728,154.731,112800000.0
2006-12-19 01:21:00,154.722,154.732,154.708,154.708,85700000.0
2006-12-19 01:22:00,154.705,154.714,154.692,154.7,75700000.0
2006-12-19 01:23:00,154.699,154.702,154.681,154.689,113199998.0
2006-12-19 01:24:00,154.685,154.697,154.681,154.691,99400000.0
2006-12-19 01:25:00,154.683,154.685,154.673,154.673,108400000.0
2006-12-19 01:26:00,154.663,154.677,154.655,154.677,166899999.0
2006-12-19 01:27:00,154.687,154.687,154.673,154.673,65700000.0
2006-12-19 01:28:00,154.666,154.666,154.659,154.659,125100001.0
2006-12-19 01:29:00,154.651,154.658,154.641,154.65,113100002.0
2006-12-19 01:30:00,154.65,154.662,154.647,154.656,141499999.0
2006-12-19 01:31:00,154.652,154.67,154.652,154.67,98199999.0
2006-12-19 01:32:00,154.664,154.675,154.659,154.675,84000000.0
2006-12-19 01:33:00,154.668,154.668,154.657,154.661,140999998.0
2006-12-19 01:34:00,154.672,154.68,154.667,154.676,95199999.0
2006-12-19 01:35:00,154.682,154.682,154.67,154.682,76500000.0
2006-12-19 01:36:00,154.679,154.681,154.674,154.674,37800001.0
2006-12-19 01:37:00,154.673,154.68,154.673,154.678,67200000.0
2006-12-19 01:38:00,154.677,154.679,154.664,154.664,51000000.0
2006-12-19 01:39:00,154.671,154.688,154.671,154.683,111799999.0
2006-12-19 01:40:00,154.684,154.684,154.67,154.68,120599997.0
2006-12-19 01:41:00,154.682,154.686,154.68,154.68,104200000.0
2006-12-19 01:42:00,154.685,154.685,154.675,154.68,90600000.0
2006-12-19 01:43:00,154.672,154.685,154.672,154.68,43199999.0
2006-12-19 01:44:00,154.682,154.689,154.678,154.68,51600000.0
2006-12-19 01:45:00,154.675,154.69,154.668,154.69,107799999.0
2006-12-19 01:46:00,154.685,154.685,154.676,154.683,47600001.0
2006-12-19 01:47:00,154.676,154.678,154.667,154.676,92000000.0
2006-12-19 01:48:00,154.67,154.681,154.662,154.669,90300002.0
2006-12-19 01:49:00,154.673,154.679,154.668,154.679,79599998.0
2006-12-19 01:50:00,154.67,154.685,154.67,154.685,63200000.0
2006-12-19 01:51:00,154.685,154.685,154.672,154.68,100600000.0
2006-12-19 01:52:00,154.682,154.687,154.677,154.679,103900002.0
2006-12-19 01:53:00,154.678,154.682,154.67,154.68,136499999.0
2006-12-19 01:54:00,154.682,154.682,154.662,154.662,109499999.0
2006-12-19 01:55:00,154.68,154.685,154.67,154.685,105800000.0
2006-12-19 01:56:00,154.685,154.696,154.685,154.69,120400001.0
2006-12-19 01:57:00,154.687,154.7,154.687,154.694,90200001.0
2006-12-19 01:58:00,154.695,154.695,154.695,154.695,43500001.0
2006-12-19 01:59:00,154.695,154.695,154.68,154.69,91600000.0
2006-12-19 02:00:00,154.682,154.684,154.673,154.678,92600000.0
2006-12-19 02:01:00,154.682,154.682,154.666,154.666,74900001.0
2006-12-19 02:02:00,154.668,154.674,154.661,154.665,74300000.0
2006-12-19 02:03:00,154.673,154.678,154.669,154.678,54000000.0
2006-12-19 02:04:00,154.674,154.678,154.667,154.677,94700000.0
2006-12-19 02:05:00,154.664,154.666,154.654,154.654,48200000.0
2006-12-19 02:06:00,154.658,154.665,154.657,154.663,80099999.0
2006-12-19 02:07:00,154.659,154.659,154.634,154.635,70799998.0
2006-12-19 02:08:00,154.641,154.645,154.637,154.645,65500000.0
2006-12-19 02:09:00,154.654,154.654,154.645,154.648,144400001.0
2006-12-19 02:10:00,154.644,154.644,154.631,154.64,45299999.0
2006-12-19 02:11:00,154.635,154.635,154.623,154.634,81099999.0
2006-12-19 02:12:00,154.628,154.628,154.62,154.626,42300000.0
2006-12-19 02:13:00,154.63,154.638,154.629,154.629,56700000.0
2006-12-19 02:14:00,154.622,154.623,154.613,154.613,93600000.0
2006-12-19 02:15:00,154.626,154.652,154.626,154.643,132299999.0
2006-12-19 02:16:00,154.651,154.655,154.634,154.642,79700002.0
2006-12-19 02:17:00,154.658,154.659,154.655,154.659,33600000.0
2006-12-19 02:18:00,154.656,154.656,154.646,154.655,60999999.0
2006-12-19 02:19:00,154.65,154.659,154.65,154.659,35800000.0
2006-12-19 02:20:00,154.668,154.668,154.655,154.655,60100000.0
2006-12-19 02:21:00,154.657,154.662,154.652,154.652,68800000.0
2006-12-19 02:22:00,154.654,154.67,154.646,154.665,114400002.0
2006-12-19 02:23:00,154.672,154.685,154.669,154.669,87100000.0
2006-12-19 02:24:00,154.665,154.671,154.654,154.671,110700000.0
2006-12-19 02:25:00,154.665,154.668,154.663,154.663,124399998.0
2006-12-19 02:26:00,154.667,154.67,154.662,154.67,143999997.0
2006-12-19 02:27:00,154.667,154.677,154.664,154.677,103100003.0
2006-12-19 02:28:00,154.674,154.675,154.668,154.675,39200000.0
2006-12-19 02:29:00,154.675,154.684,154.673,154.68,97500001.0
2006-12-19 02:30:00,154.677,154.677,154.672,154.672,89900000.0
2006-12-19 02:31:00,154.673,154.68,154.66,154.668,68799999.0
2006-12-19 02:32:00,154.67,154.676,154.663,154.665,111699999.0
2006-12-19 02:33:00,154.67,154.677,154.67,154.677,81099999.0
2006-12-19 02:34:00,154.668,154.682,154.664,154.682,60400000.0
2006-12-19 02:35:00,154.682,154.684,154.668,154.684,134999998.0
2006-12-19 02:36:00,154.672,154.672,154.653,154.653,85899998.0
2006-12-19 02:37:00,154.648,154.648,154.647,154.648,74399999.0
2006-12-19 02:38:00,154.657,154.664,154.653,154.664,53199999.0
2006-12-19 02:39:00,154.662,154.666,154.648,154.655,127900002.0
2006-12-19 02:40:00,154.656,154.656,154.625,154.625,70700000.0
2006-12-19 02:41:00,154.628,154.635,154.625,154.625,105399999.0
2006-12-19 02:42:00,154.619,154.637,154.619,154.625,117099998.0
2006-12-19 02:43:00,154.614,154.623,154.602,154.61,144699997.0
2006-12-19 02:44:00,154.613,154.615,154.601,154.601,73600001.0
2006-12-19 02:45:00,154.598,154.602,154.593,154.596,50800000.0
2006-12-19 02:46:00,154.595,154.596,154.587,154.59,149799999.0
2006-12-19 02:47:00,154.595,154.609,154.586,154.608,111199998.0
2006-12-19 02:48:00,154.598,154.613,154.596,154.613,81399999.0
2006-12-19 02:49:00,154.617,154.617,154.608,154.61,84800002.0
2006-12-19 02:50:00,154.609,154.617,154.609,154.617,75999999.0
2006-12-19 02:51:00,154.616,154.629,154.612,154.612,103799999.0
2006-12-19 02:52:00,154.611,154.64,154.611,154.64,87199999.0
2006-12-19 02:53:00,154.645,154.654,154.621,154.637,161400002.0
2006-12-19 02:54:00,154.64,154.652,154.639,154.647,184600005.0
2006-12-19 02:55:00,154.638,154.638,154.622,154.629,108399999.0
2006-12-19 02:56:00,154.634,154.654,154.634,154.652,188000000.0
2006-12-19 02:57:00,154.653,154.653,154.641,154.641,49599999.0
2006-12-19 02:58:00,154.648,154.651,154.636,154.64,122399999.0
2006-12-19 02:59:00,154.633,154.641,154.623,154.623,145300001.0
2006-12-19 03:00:00,154.631,154.631,154.609,154.61,100600001.0
2006-12-19 03:01:00,154.615,154.615,154.608,154.615,88199999.0
2006-12-19 03:02:00,154.599,154.608,154.579,154.579,95800000.0
2006-12-19 03:03:00,154.563,154.563,154.531,154.532,67100000.0
2006-12-19 03:04:00,154.532,154.546,154.53,154.534,97500001.0
2006-12-19 03:05:00,154.548,154.575,154.547,154.555,114100001.0
2006-12-19 03:06:00,154.553,154.553,154.531,154.536,45200000.0
2006-12-19 03:07:00,154.542,154.549,154.531,154.54,103500000.0
2006-12-19 03:08:00,154.537,154.537,154.517,154.525,82699999.0
2006-12-19 03:09:00,154.515,154.52,154.468,154.468,90399999.0
2006-12-19 03:10:00,154.456,154.456,154.41,154.413,76800000.0
2006-12-19 03:11:00,154.423,154.43,154.41,154.43,95100002.0
2006-12-19 03:12:00,154.428,154.428,154.414,154.415,72600001.0
2006-12-19 03:13:00,154.415,154.415,154.403,154.403,54400000.0
2006-12-19 03:14:00,154.397,154.405,154.381,154.381,63200000.0
2006-12-19 03:15:00,154.397,154.41,154.397,154.402,38900000.0
2006-12-19 03:16:00,154.397,154.397,154.379,154.379,129500003.0
2006-12-19 03:17:00,154.383,154.387,154.371,154.379,98799997.0
2006-12-19 03:18:00,154.375,154.395,154.375,154.394,122100000.0
2006-12-19 03:19:00,154.395,154.404,154.395,154.398,71100001.0
2006-12-19 03:20:00,154.395,154.422,154.395,154.412,147799996.0
2006-12-19 03:21:00,154.429,154.447,154.429,154.447,149400004.0
2006-12-19 03:22:00,154.45,154.45,154.435,154.437,64200000.0
2006-12-19 03:23:00,154.434,154.443,154.428,154.439,81799999.0
2006-12-19 03:24:00,154.439,154.459,154.439,154.456,96300000.0
2006-12-19 03:25:00,154.467,154.481,154.465,154.478,152199998.0
2006-12-19 03:26:00,154.481,154.481,154.47,154.478,65700000.0
2006-12-19 03:27:00,154.485,154.497,154.485,154.49,51199999.0
2006-12-19 03:28:00,154.486,154.493,154.471,154.478,67600001.0
2006-12-19 03:29:00,154.472,154.484,154.472,154.48,73999997.0
2006-12-19 03:30:00,154.484,154.509,154.484,154.503,115999998.0
2006-12-19 03:31:00,154.5,154.5,154.492,154.495,53100001.0
2006-12-19 03:32:00,154.498,154.507,154.497,154.5,108699997.0
2006-12-19 03:33:00,154.5,154.515,154.499,154.509,87300001.0
2006-12-19 03:34:00,154.517,154.525,154.517,154.52,58400000.0
2006-12-19 03:35:00,154.509,154.509,154.497,154.497,49200000.0
2006-12-19 03:36:00,154.502,154.513,154.502,154.513,5800000.0
2006-12-19 03:37:00,154.515,154.515,154.507,154.51,65900000.0
2006-12-19 03:38:00,154.505,154.505,154.493,154.505,44900000.0
2006-12-19 03:39:00,154.496,154.496,154.472,154.49,85099999.0
2006-12-19 03:40:00,154.482,154.482,154.458,154.474,39100000.0
2006-12-19 03:41:00,154.468,154.469,154.464,154.469,72300001.0
2006-12-19 03:42:00,154.465,154.47,154.454,154.467,80600003.0
2006-12-19 03:43:00,154.466,154.466,154.459,154.459,21400000.0
2006-12-19 03:44:00,154.464,154.47,154.452,154.452,46399999.0
2006-12-19 03:45:00,154.458,154.458,154.45,154.453,36600000.0
2006-12-19 03:46:00,154.454,154.458,154.448,154.455,110000000.0
2006-12-19 03:47:00,154.448,154.452,154.435,154.439,28800000.0
2006-12-19 03:48:00,154.433,154.433,154.431,154.433,16100000.0
2006-12-19 03:49:00,154.436,154.436,154.434,154.434,13600000.0
2006-12-19 03:50:00,154.432,154.434,154.422,154.422,78399999.0
2006-12-19 03:51:00,154.419,154.423,154.416,154.418,76399998.0
2006-12-19 03:52:00,154.418,154.418,154.417,154.417,22300000.0
2006-12-19 03:53:00,154.421,154.427,154.418,154.427,96500000.0
2006-12-19 03:54:00,154.425,154.427,154.417,154.421,148500001.0
2006-12-19 03:55:00,154.43,154.435,154.42,154.435,111700000.0
2006-12-19 03:56:00,154.426,154.438,154.426,154.436,90600001.0
2006-12-19 03:57:00,154.439,154.462,154.439,154.462,62400000.0
2006-12-19 03:58:00,154.461,154.461,154.449,154.455,106599997.0
2006-12-19 03:59:00,154.455,154.46,154.455,154.46,35300000.0
2006-12-19 04:00:00,154.454,154.459,154.454,154.455,70100000.0
2006-12-19 04:01:00,154.46,154.468,154.456,154.468,27200000.0
2006-12-19 04:02:00,154.472,154.478,154.472,154.478,53200001.0
2006-12-19 04:03:00,154.479,154.479,154.464,154.464,20500000.0
2006-12-19 04:04:00,154.465,154.473,154.464,154.469,32600000.0
2006-12-19 04:05:00,154.461,154.476,154.461,154.476,78400002.0
2006-12-19 04:06:00,154.475,154.475,154.468,154.472,59700000.0
2006-12-19 04:07:00,154.472,154.472,154.46,154.46,115100001.0
2006-12-19 04:08:00,154.464,154.467,154.456,154.466,71699999.0
2006-12-19 04:09:00,154.458,154.473,154.458,154.46,89200000.0
2006-12-19 04:10:00,154.462,154.465,154.459,154.461,141800003.0
2006-12-19 04:11:00,154.452,154.458,154.448,154.458,35900000.0
2006-12-19 04:12:00,154.455,154.465,154.449,154.449,69900000.0
2006-12-19 04:13:00,154.448,154.452,154.448,154.452,113400001.0
2006-12-19 04:14:00,154.454,154.462,154.448,154.456,44700000.0
2006-12-19 04:15:00,154.458,154.458,154.446,154.446,59100001.0
2006-12-19 04:16:00,154.448,154.457,154.446,154.446,78199999.0
2006-12-19 04:17:00,154.468,154.471,154.46,154.46,87500002.0
2006-12-19 04:18:00,154.454,154.457,154.45,154.45,69299999.0
2006-12-19 04:19:00,154.452,154.455,154.447,154.45,103999998.0
2006-12-19 04:20:00,154.451,154.451,154.435,154.44,83999998.0
2006-12-19 04:21:00,154.452,154.46,154.448,154.457,113500001.0
2006-12-19 04:22:00,154.457,154.465,154.45,154.46,195000000.0
2006-12-19 04:23:00,154.456,154.463,154.448,154.463,80000000.0
2006-12-19 04:24:00,154.452,154.452,154.448,154.448,17600000.0
2006-12-19 04:25:00,154.435,154.445,154.435,154.44,125900001.0
2006-12-19 04:26:00,154.44,154.445,154.435,154.44,64299998.0
2006-12-19 04:27:00,154.438,154.438,154.418,154.431,85899999.0
2006-12-19 04:28:00,154.433,154.44,154.423,154.43,96100001.0
2006-12-19 04:29:00,154.424,154.44,154.424,154.431,88099999.0
2006-12-19 04:30:00,154.437,154.437,154.424,154.428,82999999.0
2006-12-19 04:31:00,154.425,154.439,154.425,154.437,61900000.0
2006-12-19 04:32:00,154.441,154.441,154.422,154.437,105200000.0
2006-12-19 04:33:00,154.442,154.442,154.429,154.435,82300000.0
2006-12-19 04:34:00,154.442,154.442,154.434,154.437,26600000.0
2006-12-19 04:35:00,154.44,154.44,154.44,154.44,8800000.0
2006-12-19 04:36:00,154.434,154.445,154.434,154.437,118400001.0
2006-12-19 04:37:00,154.44,154.445,154.44,154.44,90100002.0
2006-12-19 04:38:00,154.44,154.44,154.423,154.424,72700001.0
2006-12-19 04:39:00,154.427,154.438,154.424,154.431,68400002.0
2006-12-19 04:40:00,154.452,154.464,154.442,154.442,63099999.0
2006-12-19 04:41:00,154.438,154.452,154.437,154.452,51400000.0
2006-12-19 04:42:00,154.441,154.45,154.441,154.448,30600000.0
2006-12-19 04:43:00,154.438,154.442,154.431,154.442,67400000.0
2006-12-19 04:44:00,154.454,154.454,154.439,154.449,40800000.0
2006-12-19 04:45:00,154.441,154.452,154.436,154.436,139999998.0
2006-12-19 04:46:00,154.442,154.451,154.44,154.442,25600000.0
2006-12-19 04:47:00,154.444,154.444,154.428,154.437,92699999.0
2006-12-19 04:48:00,154.433,154.44,154.431,154.434,47899998.0
2006-12-19 04:49:00,154.428,154.438,154.427,154.433,144800001.0
2006-12-19 04:50:00,154.427,154.439,154.427,154.432,144700002.0
2006-12-19 04:51:00,154.438,154.438,154.432,154.433,55300000.0
2006-12-19 04:52:00,154.42,154.434,154.42,154.424,82299999.0
2006-12-19 04:53:00,154.44,154.44,154.44,154.44,2400000.0
2006-12-19 04:54:00,154.442,154.444,154.433,154.433,93199998.0
2006-12-19 04:55:00,154.433,154.438,154.433,154.435,99899998.0
2006-12-19 04:56:00,154.437,154.444,154.432,154.432,168400000.0
2006-12-19 04:57:00,154.428,154.436,154.428,154.436,42899999.0
2006-12-19 04:58:00,154.434,154.451,154.434,154.441,130999999.0
2006-12-19 04:59:00,154.437,154.458,154.437,154.456,40000000.0
2006-12-19 05:00:00,154.443,154.455,154.435,154.442,116099999.0
2006-12-19 05:01:00,154.452,154.468,154.45,154.467,82000000.0
2006-12-19 05:02:00,154.467,154.467,154.457,154.467,72600002.0
2006-12-19 05:03:00,154.472,154.472,154.459,154.465,108900001.0
2006-12-19 05:04:00,154.477,154.488,154.477,154.481,163800000.0
2006-12-19 05:05:00,154.479,154.492,154.479,154.492,20700000.0
2006-12-19 05:06:00,154.485,154.5,154.482,154.497,65900000.0
2006-12-19 05:07:00,154.486,154.486,154.468,154.469,63400001.0
2006-12-19 05:08:00,154.465,154.472,154.451,154.468,123399997.0
2006-12-19 05:09:00,154.473,154.473,154.461,154.467,117000002.0
2006-12-19 05:10:00,154.457,154.457,154.449,154.455,120300001.0
2006-12-19 05:11:00,154.463,154.463,154.444,154.457,19800000.0
2006-12-19 05:12:00,154.46,154.464,154.453,154.453,46700000.0
2006-12-19 05:13:00,154.454,154.462,154.437,154.437,78000000.0
2006-12-19 05:14:00,154.457,154.462,154.45,154.46,83700001.0
2006-12-19 05:15:00,154.463,154.463,154.453,154.453,80399998.0
2006-12-19 05:16:00,154.459,154.465,154.453,154.465,71700000.0
2006-12-19 05:17:00,154.453,154.464,154.448,154.448,88099999.0
2006-12-19 05:18:00,154.453,154.453,154.443,154.448,131699999.0
2006-12-19 05:19:00,154.443,154.443,154.423,154.432,55600001.0
2006-12-19 05:20:00,154.441,154.441,154.426,154.433,51700000.0
2006-12-19 05:21:00,154.432,154.442,154.421,154.421,73299999.0
2006-12-19 05:22:00,154.432,154.443,154.432,154.442,95399999.0
2006-12-19 05:23:00,154.428,154.434,154.423,154.434,119499997.0
2006-12-19 05:24:00,154.432,154.432,154.416,154.416,79300002.0
2006-12-19 05:25:00,154.405,154.413,154.405,154.41,88200002.0
2006-12-19 05:26:00,154.408,154.448,154.408,154.439,145600002.0
2006-12-19 05:27:00,154.438,154.452,154.434,154.437,109599999.0
2006-12-19 05:28:00,154.441,154.462,154.435,154.457,61500000.0
2006-12-19 05:29:00,154.463,154.51,154.46,154.51,67299999.0
2006-12-19 05:30:00,154.492,154.501,154.492,154.493,68000000.0
2006-12-19 05:31:00,154.497,154.497,154.49,154.49,21600000.0
2006-12-19 05:32:00,154.5,154.507,154.494,154.497,95699998.0
2006-12-19 05:33:00,154.509,154.523,154.509,154.522,92700000.0
2006-12-19 05:34:00,154.517,154.545,154.517,154.541,161600000.0
2006-12-19 05:35:00,154.535,154.535,154.518,154.529,57400000.0
2006-12-19 05:36:00,154.53,154.538,154.514,154.53,82999999.0
2006-12-19 05:37:00,154.522,154.538,154.522,154.536,29400000.0
2006-12-19 05:38:00,154.527,154.527,154.518,154.518,21599999.0
2006-12-19 05:39:00,154.509,154.515,154.475,154.475,52000000.0
2006-12-19 05:40:00,154.469,154.477,154.459,154.466,105400000.0
2006-12-19 05:41:00,154.465,154.474,154.46,154.46,39700000.0
2006-12-19 05:42:00,154.459,154.464,154.449,154.464,81999999.0
2006-12-19 05:43:00,154.478,154.482,154.468,154.468,37400000.0
2006-12-19 05:44:00,154.465,154.475,154.465,154.47,101800000.0
2006-12-19 05:45:00,154.469,154.484,154.465,154.484,80699999.0
2006-12-19 05:46:00,154.478,154.496,154.477,154.485,121799999.0
2006-12-19 05:47:00,154.482,154.5,154.482,154.487,67500000.0
2006-12-19 05:48:00,154.508,154.512,154.492,154.512,121800001.0
2006-12-19 05:49:00,154.519,154.522,154.508,154.511,102700002.0
2006-12-19 05:50:00,154.503,154.503,154.491,154.491,17900000.0
2006-12-19 05:51:00,154.486,154.497,154.482,154.497,115099998.0
2006-12-19 05:52:00,154.496,154.503,154.486,154.486,77599999.0
2006-12-19 05:53:00,154.486,154.488,154.481,154.486,148400002.0
2006-12-19 05:54:00,154.498,154.498,154.493,154.493,66499999.0
2006-12-19 05:55:00,154.49,154.5,154.488,154.497,46400000.0
2006-12-19 05:56:00,154.493,154.493,154.47,154.48,104500000.0
2006-12-19 05:57:00,154.478,154.478,154.457,154.457,6500000.0
2006-12-19 05:58:00,154.455,154.469,154.455,154.461,84000000.0
2006-12-19 05:59:00,154.456,154.456,154.442,154.452,183600001.0
2006-12-19 06:00:00,154.444,154.455,154.438,154.45,114600000.0
2006-12-19 06:01:00,154.459,154.459,154.449,154.458,141199997.0
2006-12-19 06:02:00,154.45,154.457,154.447,154.457,60800000.0
2006-12-19 06:03:00,154.458,154.458,154.442,154.444,119200001.0
2006-12-19 06:04:00,154.445,154.45,154.445,154.45,43899998.0
2006-12-19 06:05:00,154.458,154.458,154.447,154.458,85299998.0
2006-12-19 06:06:00,154.458,154.463,154.445,154.445,62500000.0
2006-12-19 06:07:00,154.428,154.462,154.428,154.452,100000000.0
2006-12-19 06:08:00,154.463,154.463,154.437,154.444,71499999.0
2006-12-19 06:09:00,154.44,154.457,154.44,154.457,65499999.0
2006-12-19 06:10:00,154.456,154.456,154.435,154.435,68499999.0
2006-12-19 06:11:00,154.434,154.446,154.431,154.435,115500001.0
2006-12-19 06:12:00,154.423,154.423,154.413,154.418,75099999.0
2006-12-19 06:13:00,154.417,154.427,154.416,154.416,93799999.0
2006-12-19 06:14:00,154.419,154.419,154.404,154.408,88999998.0
2006-12-19 06:15:00,154.41,154.41,154.386,154.386,54700000.0
2006-12-19 06:16:00,154.386,154.393,154.373,154.385,55500000.0
2006-12-19 06:17:00,154.37,154.37,154.345,154.361,38200000.0
2006-12-19 06:18:00,154.361,154.379,154.361,154.367,50000000.0
2006-12-19 06:19:00,154.369,154.372,154.361,154.367,88300001.0
2006-12-19 06:20:00,154.361,154.369,154.361,154.369,8800000.0
2006-12-19 06:21:00,154.383,154.397,154.383,154.397,19200000.0
2006-12-19 06:22:00,154.408,154.408,154.398,154.407,43500001.0
2006-12-19 06:23:00,154.412,154.412,154.394,154.401,152100005.0
2006-12-19 06:24:00,154.398,154.405,154.396,154.4,77000000.0
2006-12-19 06:25:00,154.408,154.426,154.402,154.426,120400000.0
2006-12-19 06:26:00,154.426,154.426,154.416,154.426,55099999.0
2006-12-19 06:27:00,154.427,154.428,154.416,154.425,46500000.0
2006-12-19 06:28:00,154.426,154.426,154.406,154.41,71400000.0
2006-12-19 06:29:00,154.412,154.421,154.408,154.417,120800001.0
2006-12-19 06:30:00,154.407,154.41,154.405,154.407,48599999.0
2006-12-19 06:31:00,154.415,154.424,154.413,154.413,76699999.0
2006-12-19 06:32:00,154.422,154.428,154.394,154.404,62600001.0
2006-12-19 06:33:00,154.415,154.416,154.406,154.416,113499997.0
2006-12-19 06:34:00,154.42,154.42,154.402,154.405,66300000.0
2006-12-19 06:35:00,154.412,154.422,154.412,154.413,61800000.0
2006-12-19 06:36:00,154.406,154.411,154.399,154.402,82400002.0
2006-12-19 06:37:00,154.413,154.413,154.401,154.408,87600000.0
2006-12-19 06:38:00,154.407,154.407,154.397,154.397,71200001.0
2006-12-19 06:39:00,154.409,154.409,154.406,154.406,20100000.0
2006-12-19 06:40:00,154.405,154.416,154.378,154.378,212500000.0
2006-12-19 06:41:00,154.378,154.397,154.378,154.397,42900000.0
2006-12-19 06:42:00,154.405,154.414,154.405,154.407,31700000.0
2006-12-19 06:43:00,154.407,154.407,154.397,154.397,179600002.0
2006-12-19 06:44:00,154.41,154.41,154.393,154.393,73299999.0
2006-12-19 06:45:00,154.383,154.383,154.372,154.372,5700000.0
2006-12-19 06:46:00,154.369,154.374,154.362,154.362,69800001.0
2006-12-19 06:47:00,154.38,154.39,154.38,154.38,86699998.0
2006-12-19 06:48:00,154.389,154.389,154.375,154.379,99899999.0
2006-12-19 06:49:00,154.374,154.383,154.369,154.383,104700000.0
2006-12-19 06:50:00,154.379,154.382,154.366,154.38,71199999.0
2006-12-19 06:51:00,154.38,154.385,154.369,154.385,90000000.0
2006-12-19 06:52:00,154.392,154.406,154.392,154.398,57900000.0
2006-12-19 06:53:00,154.4,154.416,154.396,154.416,83699998.0
2006-12-19 06:54:00,154.415,154.419,154.407,154.415,47599999.0
2006-12-19 06:55:00,154.415,154.427,154.403,154.403,131400002.0
2006-12-19 06:56:00,154.401,154.401,154.385,154.39,110499999.0
2006-12-19 06:57:00,154.388,154.397,154.377,154.397,52700000.0
2006-12-19 06:58:00,154.401,154.409,154.396,154.398,73800000.0
2006-12-19 06:59:00,154.398,154.407,154.398,154.4,119399998.0
2006-12-19 07:00:00,154.403,154.403,154.39,154.397,146400002.0
2006-12-19 07:01:00,154.403,154.432,154.403,154.423,60900000.0
2006-12-19 07:02:00,154.422,154.425,154.41,154.415,150500002.0
2006-12-19 07:03:00,154.416,154.416,154.397,154.401,123800003.0
2006-12-19 07:04:00,154.397,154.397,154.382,154.392,49900000.0
2006-12-19 07:05:00,154.383,154.395,154.378,154.383,73600000.0
2006-12-19 07:06:00,154.386,154.388,154.375,154.378,48500000.0
2006-12-19 07:07:00,154.383,154.383,154.375,154.375,33100000.0
2006-12-19 07:08:00,154.379,154.387,154.372,154.381,105000001.0
2006-12-19 07:09:00,154.382,154.393,154.378,154.378,90400001.0
2006-12-19 07:10:00,154.372,154.388,154.372,154.385,73400000.0
2006-12-19 07:11:00,154.381,154.398,154.379,154.391,133300000.0
2006-12-19 07:12:00,154.393,154.397,154.392,154.392,80000001.0
2006-12-19 07:13:00,154.388,154.388,154.382,154.388,51800001.0
2006-12-19 07:14:00,154.385,154.394,154.385,154.387,107799999.0
2006-12-19 07:15:00,154.384,154.407,154.384,154.388,101199999.0
2006-12-19 07:16:00,154.383,154.391,154.38,154.386,90499999.0
2006-12-19 07:17:00,154.388,154.403,154.376,154.393,82899999.0
2006-12-19 07:18:00,154.384,154.384,154.38,154.38,108500000.0
2006-12-19 07:19:00,154.373,154.389,154.373,154.389,29000000.0
2006-12-19 07:20:00,154.382,154.395,154.381,154.389,74699999.0
2006-12-19 07:21:00,154.375,154.383,154.374,154.375,62200001.0
2006-12-19 07:22:00,154.377,154.381,154.374,154.375,83500000.0
2006-12-19 07:23:00,154.383,154.39,154.375,154.39,91700001.0
2006-12-19 07:24:00,154.387,154.392,154.377,154.392,40000000.0
2006-12-19 07:25:00,154.388,154.392,154.383,154.385,58400000.0
2006-12-19 07:26:00,154.389,154.409,154.388,154.407,158200002.0
2006-12-19 07:27:00,154.407,154.407,154.398,154.398,35000000.0
2006-12-19 07:28:00,154.408,154.408,154.4,154.408,124599999.0
2006-12-19 07:29:00,154.408,154.409,154.4,154.408,186999998.0
2006-12-19 07:30:00,154.393,154.395,154.377,154.39,127100003.0
2006-12-19 07:31:00,154.395,154.397,154.394,154.397,36000000.0
2006-12-19 07:32:00,154.396,154.396,154.391,154.391,12600000.0
2006-12-19 07:33:00,154.394,154.405,154.392,154.405,79100001.0
2006-12-19 07:34:00,154.412,154.412,154.392,154.398,113899998.0
2006-12-19 07:35:00,154.395,154.404,154.388,154.396,94499999.0
2006-12-19 07:36:00,154.389,154.397,154.376,154.392,109299999.0
2006-12-19 07:37:00,154.385,154.391,154.379,154.379,60500000.0
2006-12-19 07:38:00,154.39,154.396,154.39,154.395,71900000.0
2006-12-19 07:39:00,154.394,154.402,154.383,154.383,120400000.0
2006-12-19 07:40:00,154.376,154.392,154.376,154.39,118100002.0
2006-12-19 07:41:00,154.385,154.392,154.385,154.391,111800000.0
2006-12-19 07:42:00,154.386,154.396,154.386,154.396,14200000.0
2006-12-19 07:43:00,154.398,154.408,154.39,154.408,105900001.0
2006-12-19 07:44:00,154.414,154.421,154.413,154.413,107500002.0
2006-12-19 07:45:00,154.406,154.418,154.404,154.415,148999999.0
2006-12-19 07:46:00,154.426,154.427,154.426,154.427,23200000.0
2006-12-19 07:47:00,154.422,154.429,154.413,154.423,92700000.0
2006-12-19 07:48:00,154.415,154.415,154.406,154.407,103000001.0
2006-12-19 07:49:00,154.413,154.422,154.402,154.422,35700000.0
2006-12-19 07:50:00,154.427,154.427,154.403,154.421,62400000.0
2006-12-19 07:51:00,154.415,154.415,154.407,154.409,44900000.0
2006-12-19 07:52:00,154.402,154.419,154.402,154.406,91000000.0
2006-12-19 07:53:00,154.407,154.414,154.4,154.411,126400000.0
2006-12-19 07:54:00,154.405,154.414,154.402,154.409,58899999.0
2006-12-19 07:55:00,154.411,154.423,154.411,154.423,114199998.0
2006-12-19 07:56:00,154.429,154.429,154.413,154.42,85299999.0
2006-12-19 07:57:00,154.419,154.425,154.408,154.42,190899995.0
2006-12-19 07:58:00,154.412,154.416,154.406,154.41,67300001.0
2006-12-19 07:59:00,154.396,154.421,154.396,154.421,193999996.0
2006-12-19 08:00:00,154.413,154.413,154.403,154.411,110899998.0
2006-12-19 08:01:00,154.408,154.418,154.395,154.411,62600000.0
2006-12-19 08:02:00,154.406,154.411,154.401,154.409,117599999.0
2006-12-19 08:03:00,154.4,154.425,154.4,154.417,65200001.0
2006-12-19 08:04:00,154.433,154.447,154.426,154.431,113099999.0
2006-12-19 08:05:00,154.435,154.44,154.427,154.433,124999999.0
2006-12-19 08:06:00,154.424,154.431,154.415,154.431,89799999.0
2006-12-19 08:07:00,154.427,154.44,154.425,154.44,33600000.0
2006-12-19 08:08:00,154.45,154.45,154.45,154.45,26400000.0
2006-12-19 08:09:00,154.446,154.446,154.432,154.433,106200001.0
2006-12-19 08:10:00,154.447,154.461,154.439,154.458,145799999.0
2006-12-19 08:11:00,154.467,154.467,154.45,154.458,85500000.0
2006-12-19 08:12:00,154.466,154.475,154.456,154.466,99599999.0
2006-12-19 08:13:00,154.457,154.471,154.457,154.463,84700001.0
2006-12-19 08:14:00,154.465,154.481,154.465,154.479,117900002.0
2006-12-19 08:15:00,154.478,154.488,154.476,154.484,80300001.0
2006-12-19 08:16:00,154.474,154.474,154.447,154.46,84699998.0
2006-12-19 08:17:00,154.461,154.464,154.461,154.464,14300000.0
2006-12-19 08:18:00,154.458,154.474,154.456,154.461,136600003.0
2006-12-19 08:19:00,154.462,154.462,154.447,154.447,65199999.0
2006-12-19 08:20:00,154.454,154.454,154.449,154.449,31200000.0
2006-12-19 08:21:00,154.455,154.465,154.455,154.46,152799998.0
2006-12-19 08:22:00,154.455,154.455,154.446,154.453,101300000.0
2006-12-19 08:23:00,154.449,154.454,154.433,154.448,115599997.0
2006-12-19 08:24:00,154.45,154.455,154.447,154.455,95800002.0
2006-12-19 08:25:00,154.445,154.454,154.442,154.442,55400000.0
2006-12-19 08:26:00,154.455,154.455,154.45,154.453,43500001.0
2006-12-19 08:27:00,154.453,154.456,154.442,154.442,57699998.0
2006-12-19 08:28:00,154.451,154.462,154.441,154.441,166400001.0
2006-12-19 08:29:00,154.449,154.45,154.446,154.446,66799999.0
2006-12-19 08:30:00,154.448,154.459,154.448,154.453,65300000.0
2006-12-19 08:31:00,154.45,154.453,154.446,154.446,79300001.0
2006-12-19 08:32:00,154.444,154.45,154.441,154.45,60699999.0
2006-12-19 08:33:00,154.438,154.438,154.414,154.414,84399999.0
2006-12-19 08:34:00,154.403,154.42,154.403,154.412,196700004.0
2006-12-19 08:35:00,154.404,154.419,154.404,154.413,59900000.0
2006-12-19 08:36:00,154.421,154.428,154.416,154.428,152599996.0
2006-12-19 08:37:00,154.443,154.443,154.427,154.435,119900000.0
2006-12-19 08:38:00,154.437,154.449,154.437,154.449,26200000.0
2006-12-19 08:39:00,154.45,154.455,154.443,154.455,59900000.0
2006-12-19 08:40:00,154.45,154.455,154.447,154.455,115399997.0
2006-12-19 08:41:00,154.448,154.448,154.42,154.42,99300000.0
2006-12-19 08:42:00,154.418,154.438,154.418,154.435,104999998.0
2006-12-19 08:43:00,154.439,154.441,154.425,154.437,64699999.0
2006-12-19 08:44:00,154.436,154.436,154.417,154.432,99300000.0
2006-12-19 08:45:00,154.438,154.442,154.434,154.434,67200000.0
2006-12-19 08:46:00,154.425,154.44,154.425,154.436,136400001.0
2006-12-19 08:47:00,154.432,154.432,154.407,154.426,51200000.0
2006-12-19 08:48:00,154.434,154.44,154.42,154.43,58200001.0
2006-12-19 08:49:00,154.412,154.448,154.412,154.442,135500000.0
2006-12-19 08:50:00,154.448,154.46,154.434,154.46,67300000.0
2006-12-19 08:51:00,154.465,154.468,154.455,154.465,92799998.0
2006-12-19 08:52:00,154.458,154.458,154.45,154.458,84899999.0
2006-12-19 08:53:00,154.456,154.456,154.443,154.449,47600000.0
2006-12-19 08:54:00,154.452,154.456,154.441,154.447,112400000.0
2006-12-19 08:55:00,154.45,154.454,154.445,154.454,126999999.0
2006-12-19 08:56:00,154.45,154.45,154.436,154.447,83800002.0
2006-12-19 08:57:00,154.436,154.439,154.419,154.419,131399999.0
2006-12-19 08:58:00,154.425,154.449,154.425,154.442,125099999.0
2006-12-19 08:59:00,154.451,154.462,154.451,154.457,143400000.0
2006-12-19 09:00:00,154.448,154.459,154.442,154.451,107499998.0
2006-12-19 09:01:00,154.451,154.468,154.451,154.456,106200000.0
2006-12-19 09:02:00,154.457,154.468,154.448,154.45,74299999.0
2006-12-19 09:03:00,154.452,154.454,154.446,154.454,127799999.0
2006-12-19 09:04:00,154.451,154.46,154.44,154.443,73399999.0
2006-12-19 09:05:00,154.457,154.471,154.457,154.462,80000000.0
2006-12-19 09:06:00,154.456,154.463,154.451,154.46,125800000.0
2006-12-19 09:07:00,154.458,154.461,154.448,154.456,28800000.0
2006-12-19 09:08:00,154.456,154.458,154.445,154.447,100000000.0
2006-12-19 09:09:00,154.445,154.457,154.441,154.457,68000000.0
2006-12-19 09:10:00,154.45,154.465,154.45,154.465,101799999.0
2006-12-19 09:11:00,154.471,154.475,154.458,154.475,47200001.0
2006-12-19 09:12:00,154.469,154.469,154.456,154.457,124099996.0
2006-12-19 09:13:00,154.455,154.46,154.446,154.454,65200000.0
2006-12-19 09:14:00,154.455,154.46,154.447,154.457,138999999.0
2006-12-19 09:15:00,154.456,154.483,154.451,154.483,73400001.0
2006-12-19 09:16:00,154.508,154.569,154.508,154.557,33800000.0
2006-12-19 09:17:00,154.562,154.568,154.535,154.539,215000000.0
2006-12-19 09:18:00,154.547,154.625,154.547,154.625,134699999.0
2006-12-19 09:19:00,154.628,154.682,154.628,154.666,50400000.0
2006-12-19 09:20:00,154.663,154.735,154.663,154.729,121500000.0
2006-12-19 09:21:00,154.745,154.747,154.716,154.718,70300000.0
2006-12-19 09:22:00,154.73,154.746,154.722,154.746,150199999.0
2006-12-19 09:23:00,154.738,154.741,154.724,154.724,86000000.0
2006-12-19 09:24:00,154.718,154.72,154.704,154.704,76300000.0
2006-12-19 09:25:00,154.693,154.705,154.688,154.695,96199999.0
2006-12-19 09:26:00,154.697,154.7,154.661,154.661,87100000.0
2006-12-19 09:27:00,154.66,154.673,154.656,154.673,93800001.0
2006-12-19 09:28:00,154.67,154.703,154.664,154.703,124599999.0
2006-12-19 09:29:00,154.712,154.714,154.681,154.681,135000000.0
2006-12-19 09:30:00,154.683,154.683,154.668,154.678,77500000.0
2006-12-19 09:31:00,154.692,154.716,154.687,154.716,78100000.0
2006-12-19 09:32:00,154.732,154.751,154.732,154.748,89200001.0
2006-12-19 09:33:00,154.767,154.81,154.767,154.81,69600001.0
2006-12-19 09:34:00,154.804,154.824,154.798,154.818,87700000.0
2006-12-19 09:35:00,154.823,154.843,154.817,154.843,117499999.0
2006-12-19 09:36:00,154.852,154.975,154.844,154.975,120599999.0
2006-12-19 09:37:00,154.947,154.947,154.921,154.93,154100002.0
2006-12-19 09:38:00,154.948,154.948,154.893,154.907,167799999.0
2006-12-19 09:39:00,154.9,154.917,154.9,154.917,71799999.0
2006-12-19 09:40:00,154.932,154.964,154.932,154.942,155800000.0
2006-12-19 09:41:00,154.933,154.942,154.929,154.94,185299996.0
2006-12-19 09:42:00,154.933,154.938,154.918,154.931,126899997.0
2006-12-19 09:43:00,154.893,154.906,154.888,154.888,57900000.0
2006-12-19 09:44:00,154.88,154.903,154.88,154.901,85100001.0
2006-12-19 09:45:00,154.903,154.903,154.891,154.895,69300000.0
2006-12-19 09:46:00,154.891,154.891,154.877,154.877,42399999.0
2006-12-19 09:47:00,154.871,154.875,154.866,154.866,102999999.0
2006-12-19 09:48:00,154.867,154.874,154.863,154.865,86300001.0
2006-12-19 09:49:00,154.87,154.873,154.865,154.865,150700003.0
2006-12-19 09:50:00,154.872,154.906,154.872,154.903,93500000.0
2006-12-19 09:51:00,154.916,154.916,154.895,154.906,90800002.0
2006-12-19 09:52:00,154.903,154.941,154.896,154.94,80399999.0
2006-12-19 09:53:00,154.963,155.016,154.957,155.016,72400000.0
2006-12-19 09:54:00,155.035,155.045,155.032,155.032,35400000.0
2006-12-19 09:55:00,155.016,155.016,154.996,155.001,68000001.0
2006-12-19 09:56:00,154.998,155.028,154.998,155.019,84499999.0
2006-12-19 09:57:00,155.064,155.106,155.064,155.106,66200001.0
2006-12-19 09:58:00,155.169,155.181,155.161,155.161,48300000.0
2006-12-19 09:59:00,155.158,155.158,155.146,155.154,37100000.0
2006-12-19 10:00:00,155.147,155.161,155.14,155.14,99500001.0
2006-12-19 10:01:00,155.123,155.134,155.107,155.115,119000002.0
2006-12-19 10:02:00,155.113,155.123,155.11,155.123,87799999.0
2006-12-19 10:03:00,155.118,155.125,155.108,155.125,133599999.0
2006-12-19 10:04:00,155.137,155.156,155.137,155.15,122200001.0
2006-12-19 10:05:00,155.164,155.198,155.164,155.188,71100000.0
2006-12-19 10:06:00,155.182,155.184,155.168,155.17,94100001.0
2006-12-19 10:07:00,155.164,155.173,155.157,155.171,82900001.0
2006-12-19 10:08:00,155.185,155.225,155.185,155.225,46200000.0
2006-12-19 10:09:00,155.246,155.248,155.225,155.238,107999998.0
2006-12-19 10:10:00,155.247,155.247,155.232,155.232,94200000.0
2006-12-19 10:11:00,155.239,155.25,155.232,155.232,183399998.0
2006-12-19 10:12:00,155.236,155.241,155.227,155.23,97999999.0
2006-12-19 10:13:00,155.228,155.228,155.198,155.199,98800002.0
2006-12-19 10:14:00,155.187,155.188,155.178,155.188,105500000.0
2006-12-19 10:15:00,155.182,155.218,155.182,155.205,105200001.0
2006-12-19 10:16:00,155.203,155.238,155.203,155.218,136700002.0
2006-12-19 10:17:00,155.212,155.223,155.212,155.219,97300002.0
2006-12-19 10:18:00,155.218,155.226,155.215,155.215,79199999.0
2006-12-19 10:19:00,155.209,155.211,155.196,155.204,113399999.0
2006-12-19 10:20:00,155.191,155.201,155.185,155.193,124599999.0
2006-12-19 10:21:00,155.19,155.19,155.155,155.159,58400000.0
2006-12-19 10:22:00,155.153,155.16,155.126,155.145,107300001.0
2006-12-19 10:23:00,155.15,155.15,155.142,155.146,49300000.0
2006-12-19 10:24:00,155.15,155.157,155.149,155.154,91600000.0
2006-12-19 10:25:00,155.146,155.146,155.125,155.14,88800001.0
2006-12-19 10:26:00,155.121,155.124,155.114,155.114,164900001.0
2006-12-19 10:27:00,155.123,155.129,155.111,155.116,65599999.0
2006-12-19 10:28:00,155.119,155.158,155.119,155.158,52800000.0
2006-12-19 10:29:00,155.154,155.154,155.132,155.144,155199998.0
2006-12-19 10:30:00,155.155,155.161,155.135,155.14,82900000.0
2006-12-19 10:31:00,155.142,155.142,155.125,155.131,115300000.0
2006-12-19 10:32:00,155.129,155.138,155.126,155.138,79600001.0
2006-12-19 10:33:00,155.136,155.144,155.129,155.144,90100000.0
2006-12-19 10:34:00,155.145,155.145,155.121,155.131,106399999.0
2006-12-19 10:35:00,155.142,155.147,155.104,155.104,65899999.0
2006-12-19 10:36:00,155.093,155.121,155.091,155.121,188399997.0
2006-12-19 10:37:00,155.12,155.12,155.091,155.092,77700001.0
2006-12-19 10:38:00,155.082,155.107,155.082,155.092,98599999.0
2006-12-19 10:39:00,155.081,155.093,155.081,155.09,62399999.0
2006-12-19 10:40:00,155.091,155.091,155.072,155.077,94200000.0
2006-12-19 10:41:00,155.07,155.07,155.047,155.05,91100001.0
2006-12-19 10:42:00,155.038,155.095,155.03,155.095,85700002.0
2006-12-19 10:43:00,155.115,155.118,155.109,155.113,69000000.0
2006-12-19 10:44:00,155.129,155.149,155.123,155.149,111099998.0
2006-12-19 10:45:00,155.157,155.162,155.143,155.159,76000000.0
2006-12-19 10:46:00,155.155,155.155,155.129,155.129,75500000.0
2006-12-19 10:47:00,155.125,155.127,155.114,155.121,175400005.0
2006-12-19 10:48:00,155.113,155.125,155.113,155.125,74899999.0
2006-12-19 10:49:00,155.126,155.126,155.114,155.12,69399999.0
2006-12-19 10:50:00,155.124,155.137,155.113,155.137,160300000.0
2006-12-19 10:51:00,155.16,155.16,155.144,155.159,84700000.0
2006-12-19 10:52:00,155.175,155.206,155.172,155.206,42300000.0
2006-12-19 10:53:00,155.211,155.211,155.176,155.196,91199998.0
2006-12-19 10:54:00,155.204,155.253,155.191,155.253,125000001.0
2006-12-19 10:55:00,155.256,155.256,155.234,155.24,260299998.0
2006-12-19 10:56:00,155.234,155.234,155.196,155.207,38400000.0
2006-12-19 10:57:00,155.215,155.226,155.215,155.226,55099999.0
2006-12-19 10:58:00,155.231,155.243,155.222,155.238,151899998.0
2006-12-19 10:59:00,155.242,155.246,155.23,155.23,117700001.0
2006-12-19 11:00:00,155.232,155.334,155.228,155.334,143699999.0
2006-12-19 11:01:00,155.312,155.369,155.312,155.369,167900002.0
2006-12-19 11:02:00,155.362,155.382,155.362,155.38,86300000.0
2006-12-19 11:03:00,155.387,155.401,155.367,155.383,117099998.0
2006-12-19 11:04:00,155.388,155.39,155.378,155.382,72400000.0
2006-12-19 11:05:00,155.392,155.457,155.381,155.457,117500001.0
2006-12-19 11:06:00,155.459,155.459,155.433,155.437,82900000.0
2006-12-19 11:07:00,155.423,155.446,155.423,155.435,144100002.0
2006-12-19 11:08:00,155.442,155.443,155.422,155.423,63399999.0
2006-12-19 11:09:00,155.434,155.444,155.423,155.435,137900003.0
2006-12-19 11:10:00,155.428,155.428,155.413,155.417,38400000.0
2006-12-19 11:11:00,155.422,155.446,155.422,155.446,118600002.0
2006-12-19 11:12:00,155.454,155.468,155.446,155.452,121000000.0
2006-12-19 11:13:00,155.446,155.456,155.444,155.444,49600000.0
2006-12-19 11:14:00,155.44,155.465,155.44,155.465,97700000.0
2006-12-19 11:15:00,155.455,155.465,155.449,155.465,149899997.0
2006-12-19 11:16:00,155.454,155.456,155.442,155.454,150900001.0
2006-12-19 11:17:00,155.455,155.461,155.447,155.455,85600000.0
2006-12-19 11:18:00,155.453,155.46,155.441,155.455,185199997.0
2006-12-19 11:19:00,155.441,155.448,155.43,155.448,70400001.0
2006-12-19 11:20:00,155.442,155.452,155.437,155.44,42500000.0
2006-12-19 11:21:00,155.438,155.443,155.428,155.436,48900000.0
2006-12-19 11:22:00,155.447,155.451,155.439,155.443,72499999.0
2006-12-19 11:23:00,155.441,155.447,155.431,155.431,116999999.0
2006-12-19 11:24:00,155.43,155.435,155.428,155.429,120099997.0
2006-12-19 11:25:00,155.417,155.429,155.408,155.428,66000000.0
2006-12-19 11:26:00,155.427,155.434,155.396,155.4,52999999.0
2006-12-19 11:27:00,155.408,155.422,155.404,155.418,94899999.0
2006-12-19 11:28:00,155.421,155.429,155.407,155.407,49600000.0
2006-12-19 11:29:00,155.425,155.441,155.413,155.441,112200001.0
2006-12-19 11:30:00,155.434,155.44,155.433,155.439,119900001.0
2006-12-19 11:31:00,155.433,155.446,155.433,155.442,141899999.0
2006-12-19 11:32:00,155.446,155.448,155.439,155.448,46499999.0
2006-12-19 11:33:00,155.457,155.458,155.45,155.453,52000000.0
2006-12-19 11:34:00,155.461,155.461,155.437,155.439,80600001.0
2006-12-19 11:35:00,155.437,155.464,155.437,155.448,90000001.0
2006-12-19 11:36:00,155.468,155.468,155.454,155.461,117900001.0
2006-12-19 11:37:00,155.459,155.467,155.459,155.46,91600001.0
2006-12-19 11:38:00,155.458,155.458,155.445,155.45,56800000.0
2006-12-19 11:39:00,155.449,155.461,155.443,155.455,203999998.0
2006-12-19 11:40:00,155.453,155.459,155.45,155.45,20600000.0
2006-12-19 11:41:00,155.448,155.461,155.433,155.444,122300000.0
2006-12-19 11:42:00,155.444,155.444,155.423,155.423,107900001.0
2006-12-19 11:43:00,155.428,155.441,155.426,155.432,92300000.0
2006-12-19 11:44:00,155.438,155.442,155.432,155.433,111099999.0
2006-12-19 11:45:00,155.426,155.429,155.411,155.426,158299998.0
2006-12-19 11:46:00,155.421,155.431,155.419,155.419,65100000.0
2006-12-19 11:47:00,155.412,155.418,155.402,155.41,93699999.0
2006-12-19 11:48:00,155.419,155.421,155.394,155.394,61900001.0
2006-12-19 11:49:00,155.39,155.405,155.39,155.4,110500000.0
2006-12-19 11:50:00,155.388,155.407,155.388,155.407,60500000.0
2006-12-19 11:51:00,155.416,155.416,155.398,155.413,81300000.0
2006-12-19 11:52:00,155.394,155.409,155.391,155.391,117000002.0
2006-12-19 11:53:00,155.395,155.402,155.39,155.402,104700000.0
2006-12-19 11:54:00,155.402,155.402,155.389,155.397,76200000.0
2006-12-19 11:55:00,155.403,155.403,155.391,155.395,69600000.0
2006-12-19 11:56:00,155.401,155.401,155.374,155.374,113399998.0
2006-12-19 11:57:00,155.383,155.397,155.383,155.397,146200001.0
2006-12-19 11:58:00,155.392,155.392,155.373,155.377,75100002.0
2006-12-19 11:59:00,155.387,155.436,155.387,155.436,124000000.0
2006-12-19 12:00:00,155.433,155.446,155.424,155.425,102399998.0
2006-12-19 12:01:00,155.41,155.41,155.392,155.392,48200001.0
2006-12-19 12:02:00,155.39,155.396,155.385,155.387,102199999.0
2006-12-19 12:03:00,155.384,155.384,155.371,155.373,177199999.0
2006-12-19 12:04:00,155.377,155.378,155.365,155.378,77199999.0
2006-12-19 12:05:00,155.381,155.394,155.369,155.394,119199999.0
2006-12-19 12:06:00,155.398,155.404,155.357,155.357,115400002.0
2006-12-19 12:07:00,155.342,155.36,155.342,155.353,116099999.0
2006-12-19 12:08:00,155.348,155.356,155.348,155.35,30600000.0
2006-12-19 12:09:00,155.349,155.36,155.337,155.36,106299998.0
2006-12-19 12:10:00,155.36,155.361,155.351,155.352,68400000.0
2006-12-19 12:11:00,155.343,155.346,155.334,155.34,85600000.0
2006-12-19 12:12:00,155.34,155.345,155.339,155.339,75499999.0
2006-12-19 12:13:00,155.338,155.345,155.33,155.33,20000000.0
2006-12-19 12:14:00,155.333,155.342,155.328,155.333,122299999.0
2006-12-19 12:15:00,155.327,155.346,155.327,155.346,75799998.0
2006-12-19 12:16:00,155.335,155.335,155.303,155.303,75399999.0
2006-12-19 12:17:00,155.301,155.302,155.278,155.295,87200001.0
2006-12-19 12:18:00,155.294,155.31,155.294,155.31,89199999.0
2006-12-19 12:19:00,155.314,155.341,155.314,155.328,115999999.0
2006-12-19 12:20:00,155.33,155.33,155.311,155.315,106199998.0
2006-12-19 12:21:00,155.3,155.3,155.278,155.279,36400000.0
2006-12-19 12:22:00,155.282,155.287,155.277,155.287,119799998.0
2006-12-19 12:23:00,155.294,155.294,155.268,155.268,121699997.0
2006-12-19 12:24:00,155.249,155.283,155.249,155.283,119600001.0
2006-12-19 12:25:00,155.279,155.279,155.26,155.267,64099999.0
2006-12-19 12:26:00,155.263,155.268,155.256,155.256,43100000.0
2006-12-19 12:27:00,155.244,155.262,155.244,155.259,112099999.0
2006-12-19 12:28:00,155.258,155.285,155.255,155.263,147100001.0
2006-12-19 12:29:00,155.258,155.258,155.245,155.246,127600003.0
2006-12-19 12:30:00,155.245,155.271,155.245,155.271,92700002.0
2006-12-19 12:31:00,155.278,155.281,155.264,155.267,107200002.0
2006-12-19 12:32:00,155.278,155.287,155.273,155.273,129099996.0
2006-12-19 12:33:00,155.278,155.278,155.274,155.276,74600001.0
2006-12-19 12:34:00,155.27,155.276,155.26,155.276,152400003.0
2006-12-19 12:35:00,155.267,155.27,155.255,155.255,104400000.0
2006-12-19 12:36:00,155.263,155.267,155.26,155.261,74399998.0
2006-12-19 12:37:00,155.255,155.255,155.24,155.24,41200000.0
2006-12-19 12:38:00,155.241,155.26,155.241,155.26,94400000.0
2006-12-19 12:39:00,155.268,155.297,155.264,155.295,81799999.0
2006-12-19 12:40:00,155.295,155.305,155.281,155.305,102200002.0
2006-12-19 12:41:00,155.298,155.317,155.298,155.31,57100000.0
2006-12-19 12:42:00,155.31,155.315,155.3,155.3,96400000.0
2006-12-19 12:43:00,155.303,155.311,155.298,155.311,99799999.0
2006-12-19 12:44:00,155.31,155.322,155.31,155.322,61600000.0
2006-12-19 12:45:00,155.336,155.349,155.336,155.341,152000001.0
2006-12-19 12:46:00,155.356,155.386,155.356,155.363,71200000.0
2006-12-19 12:47:00,155.356,155.384,155.356,155.38,99300002.0
2006-12-19 12:48:00,155.386,155.399,155.363,155.399,121800000.0
2006-12-19 12:49:00,155.398,155.411,155.389,155.405,122800000.0
2006-12-19 12:50:00,155.405,155.406,155.39,155.406,33099999.0
2006-12-19 12:51:00,155.414,155.429,155.408,155.422,97500000.0
2006-12-19 12:52:00,155.42,155.424,155.416,155.418,61999999.0
2006-12-19 12:53:00,155.42,155.42,155.397,155.409,105300000.0
2006-12-19 12:54:00,155.4,155.409,155.397,155.397,95200000.0
2006-12-19 12:55:00,155.398,155.418,155.398,155.418,91900001.0
2006-12-19 12:56:00,155.417,155.419,155.406,155.406,165700001.0
2006-12-19 12:57:00,155.41,155.428,155.41,155.424,136400000.0
2006-12-19 12:58:00,155.429,155.433,155.414,155.414,78800000.0
2006-12-19 12:59:00,155.408,155.408,155.4,155.403,13500000.0
2006-12-19 13:00:00,155.409,155.437,155.404,155.437,69499999.0
2006-12-19 13:01:00,155.439,155.439,155.425,155.429,56099999.0
2006-12-19 13:02:00,155.421,155.43,155.417,155.418,99500000.0
2006-12-19 13:03:00,155.417,155.427,155.415,155.422,78099998.0
2006-12-19 13:04:00,155.424,155.424,155.415,155.423,58799998.0
2006-12-19 13:05:00,155.429,155.439,155.425,155.425,109200001.0
2006-12-19 13:06:00,155.438,155.451,155.429,155.443,147699998.0
2006-12-19 13:07:00,155.435,155.435,155.422,155.422,59299999.0
2006-12-19 13:08:00,155.419,155.419,155.406,155.416,128799998.0
2006-12-19 13:09:00,155.413,155.432,155.412,155.432,58199998.0
2006-12-19 13:10:00,155.428,155.428,155.413,155.413,98300000.0
2006-12-19 13:11:00,155.412,155.42,155.406,155.41,83900002.0
2006-12-19 13:12:00,155.403,155.411,155.388,155.389,68399999.0
2006-12-19 13:13:00,155.395,155.405,155.384,155.402,113099999.0
2006-12-19 13:14:00,155.404,155.41,155.401,155.41,78800000.0
2006-12-19 13:15:00,155.408,155.413,155.398,155.413,113200000.0
2006-12-19 13:16:00,155.392,155.407,155.392,155.406,100700001.0
2006-12-19 13:17:00,155.403,155.411,155.401,155.401,54100000.0
2006-12-19 13:18:00,155.407,155.413,155.397,155.413,169100001.0
2006-12-19 13:19:00,155.406,155.408,155.4,155.407,70300001.0
2006-12-19 13:20:00,155.414,155.414,155.391,155.395,70700000.0
2006-12-19 13:21:00,155.401,155.409,155.396,155.398,39700001.0
2006-12-19 13:22:00,155.399,155.404,155.399,155.401,96399999.0
2006-12-19 13:23:00,155.398,155.405,155.395,155.395,28500000.0
2006-12-19 13:24:00,155.395,155.405,155.394,155.405,77499999.0
2006-12-19 13:25:00,155.402,155.408,155.384,155.384,40000000.0
2006-12-19 13:26:00,155.373,155.373,155.346,155.35,110400002.0
2006-12-19 13:27:00,155.349,155.357,155.343,155.343,81199998.0
2006-12-19 13:28:00,155.342,155.405,155.342,155.405,122200000.0
2006-12-19 13:29:00,155.393,155.393,155.375,155.378,131300002.0
2006-12-19 13:30:00,155.37,155.374,155.364,155.37,94400001.0
2006-12-19 13:31:00,155.367,155.387,155.367,155.385,75199999.0
2006-12-19 13:32:00,155.37,155.408,155.37,155.401,104300000.0
2006-12-19 13:33:00,155.4,155.4,155.371,155.373,56800000.0
2006-12-19 13:34:00,155.362,155.383,155.359,155.383,80800001.0
2006-12-19 13:35:00,155.38,155.393,155.38,155.387,79100002.0
2006-12-19 13:36:00,155.383,155.383,155.377,155.377,43500000.0
2006-12-19 13:37:00,155.372,155.382,155.372,155.372,122600001.0
2006-12-19 13:38:00,155.365,155.365,155.355,155.355,31500000.0
2006-12-19 13:39:00,155.347,155.354,155.345,155.346,63500001.0
2006-12-19 13:40:00,155.343,155.355,155.343,155.345,44800000.0
2006-12-19 13:41:00,155.347,155.348,155.339,155.348,34400000.0
2006-12-19 13:42:00,155.35,155.355,155.35,155.355,58000000.0
2006-12-19 13:43:00,155.352,155.358,155.34,155.354,55200000.0
2006-12-19 13:44:00,155.356,155.372,155.356,155.36,140600001.0
2006-12-19 13:45:00,155.362,155.367,155.356,155.356,100200003.0
2006-12-19 13:46:00,155.358,155.363,155.353,155.363,80300002.0
2006-12-19 13:47:00,155.357,155.365,155.357,155.365,36000000.0
2006-12-19 13:48:00,155.358,155.366,155.354,155.366,70400001.0
2006-12-19 13:49:00,155.354,155.354,155.347,155.348,128899997.0
2006-12-19 13:50:00,155.336,155.346,155.336,155.346,36600000.0
2006-12-19 13:51:00,155.353,155.353,155.342,155.344,79100000.0
2006-12-19 13:52:00,155.348,155.348,155.34,155.34,45000000.0
2006-12-19 13:53:00,155.342,155.358,155.342,155.352,78400001.0
2006-12-19 13:54:00,155.357,155.366,155.357,155.366,60799999.0
2006-12-19 13:55:00,155.367,155.375,155.365,155.365,53399999.0
2006-12-19 13:56:00,155.365,155.373,155.356,155.356,67899999.0
2006-12-19 13:57:00,155.349,155.362,155.349,155.36,43499999.0
2006-12-19 13:58:00,155.368,155.375,155.361,155.37,37100000.0
2006-12-19 13:59:00,155.371,155.371,155.353,155.357,70799999.0
2006-12-19 14:00:00,155.364,155.364,155.351,155.355,89500000.0
2006-12-19 14:01:00,155.36,155.387,155.354,155.383,129100000.0
2006-12-19 14:02:00,155.385,155.409,155.385,155.397,109800000.0
2006-12-19 14:03:00,155.397,155.399,155.381,155.384,48300000.0
2006-12-19 14:04:00,155.393,155.412,155.393,155.412,119099998.0
2006-12-19 14:05:00,155.409,155.422,155.4,155.422,96400002.0
2006-12-19 14:06:00,155.42,155.424,155.41,155.41,77199999.0
2006-12-19 14:07:00,155.399,155.418,155.399,155.402,151300000.0
2006-12-19 14:08:00,155.408,155.419,155.401,155.409,134500002.0
2006-12-19 14:09:00,155.396,155.41,155.393,155.4,90600002.0
2006-12-19 14:10:00,155.406,155.421,155.402,155.404,108599999.0
2006-12-19 14:11:00,155.418,155.421,155.414,155.415,45600000.0
2006-12-19 14:12:00,155.426,155.43,155.412,155.43,92599999.0
2006-12-19 14:13:00,155.42,155.437,155.42,155.43,111700002.0
2006-12-19 14:14:00,155.425,155.437,155.423,155.427,170599999.0
2006-12-19 14:15:00,155.425,155.458,155.414,155.458,210700002.0
2006-12-19 14:16:00,155.449,155.45,155.437,155.444,75800001.0
2006-12-19 14:17:00,155.449,155.452,155.443,155.448,171100002.0
2006-12-19 14:18:00,155.44,155.453,155.435,155.445,52400000.0
2006-12-19 14:19:00,155.445,155.456,155.445,155.448,81400001.0
2006-12-19 14:20:00,155.462,155.465,155.441,155.452,99900001.0
2006-12-19 14:21:00,155.441,155.462,155.441,155.449,53600000.0
2006-12-19 14:22:00,155.462,155.466,155.448,155.455,113700000.0
2006-12-19 14:23:00,155.451,155.453,155.443,155.443,94800000.0
2006-12-19 14:24:00,155.451,155.451,155.436,155.447,43800000.0
2006-12-19 14:25:00,155.443,155.453,155.443,155.453,51300000.0
2006-12-19 14:26:00,155.464,155.466,155.464,155.466,9600000.0
2006-12-19 14:27:00,155.471,155.471,155.441,155.459,119399999.0
2006-12-19 14:28:00,155.457,155.466,155.457,155.461,64799999.0
2006-12-19 14:29:00,155.458,155.458,155.441,155.45,57900000.0
2006-12-19 14:30:00,155.447,155.461,155.447,155.447,66100001.0
2006-12-19 14:31:00,155.457,155.457,155.443,155.443,73299999.0
2006-12-19 14:32:00,155.438,155.455,155.437,155.45,125699999.0
2006-12-19 14:33:00,155.447,155.447,155.44,155.44,52000000.0
2006-12-19 14:34:00,155.429,155.446,155.426,155.446,148999997.0
2006-12-19 14:35:00,155.439,155.444,155.427,155.436,128500000.0
2006-12-19 14:36:00,155.438,155.448,155.431,155.44,92000002.0
2006-12-19 14:37:00,155.443,155.449,155.432,155.432,106300001.0
2006-12-19 14:38:00,155.435,155.45,155.434,155.443,84000000.0
2006-12-19 14:39:00,155.445,155.449,155.438,155.443,97099997.0
2006-12-19 14:40:00,155.438,155.446,155.428,155.446,103699998.0
2006-12-19 14:41:00,155.445,155.445,155.441,155.443,77700001.0
2006-12-19 14:42:00,155.44,155.455,155.44,155.45,135000001.0
2006-12-19 14:43:00,155.447,155.45,155.434,155.434,141000004.0
2006-12-19 14:44:00,155.449,155.453,155.442,155.453,127799999.0
2006-12-19 14:45:00,155.45,155.45,155.439,155.445,99200001.0
2006-12-19 14:46:00,155.446,155.453,155.44,155.44,68799999.0
2006-12-19 14:47:00,155.44,155.448,155.439,155.445,72300000.0
2006-12-19 14:48:00,155.449,155.449,155.426,155.431,122400001.0
2006-12-19 14:49:00,155.429,155.434,155.422,155.422,145499999.0
2006-12-19 14:50:00,155.418,155.431,155.412,155.431,121799998.0
2006-12-19 14:51:00,155.43,155.435,155.423,155.435,67300000.0
2006-12-19 14:52:00,155.423,155.447,155.423,155.43,70999999.0
2006-12-19 14:53:00,155.433,155.441,155.423,155.423,58400000.0
2006-12-19 14:54:00,155.425,155.43,155.42,155.42,83700000.0
2006-12-19 14:55:00,155.419,155.433,155.416,155.417,117700001.0
2006-12-19 14:56:00,155.422,155.425,155.414,155.421,161400002.0
2006-12-19 14:57:00,155.423,155.425,155.414,155.425,45000001.0
2006-12-19 14:58:00,155.425,155.439,155.423,155.423,97600002.0
2006-12-19 14:59:00,155.435,155.447,155.435,155.442,23000000.0
2006-12-19 15:00:00,155.464,155.468,155.451,155.456,70399999.0
2006-12-19 15:01:00,155.469,155.469,155.466,155.466,8800000.0
2006-12-19 15:02:00,155.463,155.464,155.451,155.453,84699999.0
2006-12-19 15:03:00,155.452,155.461,155.447,155.452,62699999.0
2006-12-19 15:04:00,155.449,155.461,155.443,155.449,105400002.0
2006-12-19 15:05:00,155.454,155.479,155.454,155.466,66000000.0
2006-12-19 15:06:00,155.484,155.522,155.484,155.522,117999998.0
2006-12-19 15:07:00,155.519,155.519,155.498,155.503,54000000.0
2006-12-19 15:08:00,155.49,155.49,155.437,155.437,86800003.0
2006-12-19 15:09:00,155.433,155.452,155.433,155.452,122799996.0
2006-12-19 15:10:00,155.45,155.46,155.449,155.449,72200000.0
2006-12-19 15:11:00,155.44,155.456,155.44,155.454,73300000.0
2006-12-19 15:12:00,155.454,155.469,155.441,155.444,84700000.0
2006-12-19 15:13:00,155.449,155.451,155.435,155.435,148400000.0
2006-12-19 15:14:00,155.44,155.465,155.437,155.465,182800001.0
2006-12-19 15:15:00,155.451,155.464,155.448,155.464,40399999.0
2006-12-19 15:16:00,155.47,155.47,155.45,155.45,63499999.0
2006-12-19 15:17:00,155.452,155.458,155.45,155.458,53800000.0
2006-12-19 15:18:00,155.454,155.463,155.451,155.455,41900000.0
2006-12-19 15:19:00,155.457,155.457,155.435,155.444,96899997.0
2006-12-19 15:20:00,155.447,155.474,155.447,155.459,75099998.0
2006-12-19 15:21:00,155.455,155.465,155.45,155.45,79199999.0
2006-12-19 15:22:00,155.45,155.461,155.446,155.461,77400001.0
2006-12-19 15:23:00,155.456,155.468,155.453,155.462,86400000.0
2006-12-19 15:24:00,155.471,155.471,155.462,155.463,68200001.0
2006-12-19 15:25:00,155.467,155.483,155.467,155.476,46400000.0
2006-12-19 15:26:00,155.488,155.496,155.477,155.477,92800000.0
2006-12-19 15:27:00,155.483,155.485,155.475,155.475,66100000.0
2006-12-19 15:28:00,155.483,155.483,155.47,155.471,116999999.0
2006-12-19 15:29:00,155.475,155.482,155.463,155.474,107599999.0
2006-12-19 15:30:00,155.435,155.435,155.292,155.293,100700003.0
2006-12-19 15:31:00,155.283,155.335,155.277,155.335,95900000.0
2006-12-19 15:32:00,155.344,155.409,155.335,155.409,203499998.0
2006-12-19 15:33:00,155.443,155.462,155.424,155.451,78000000.0
2006-12-19 15:34:00,155.451,155.478,155.448,155.464,104600002.0
2006-12-19 15:35:00,155.467,155.495,155.467,155.485,74400000.0
2006-12-19 15:36:00,155.494,155.52,155.494,155.503,130199997.0
2006-12-19 15:37:00,155.512,155.516,155.503,155.505,54199999.0
2006-12-19 15:38:00,155.497,155.504,155.49,155.49,38900000.0
2006-12-19 15:39:00,155.47,155.47,155.439,155.447,72700001.0
2006-12-19 15:40:00,155.44,155.44,155.384,155.393,85499999.0
2006-12-19 15:41:00,155.401,155.425,155.401,155.418,83799999.0
2006-12-19 15:42:00,155.425,155.436,155.417,155.417,67899999.0
2006-12-19 15:43:00,155.406,155.421,155.404,155.421,106400003.0
2006-12-19 15:44:00,155.42,155.448,155.42,155.426,107600001.0
2006-12-19 15:45:00,155.432,155.443,155.42,155.433,124399999.0
2006-12-19 15:46:00,155.414,155.43,155.414,155.428,134899999.0
2006-12-19 15:47:00,155.433,155.433,155.418,155.428,150199999.0
2006-12-19 15:48:00,155.428,155.429,155.425,155.428,103799999.0
2006-12-19 15:49:00,155.425,155.432,155.418,155.423,53400000.0
2006-12-19 15:50:00,155.437,155.451,155.424,155.443,90400000.0
2006-12-19 15:51:00,155.455,155.455,155.444,155.455,71299998.0
2006-12-19 15:52:00,155.465,155.465,155.456,155.459,103199998.0
2006-12-19 15:53:00,155.464,155.484,155.464,155.471,70500000.0
2006-12-19 15:54:00,155.474,155.504,155.474,155.495,46200000.0
2006-12-19 15:55:00,155.491,155.495,155.474,155.481,160099999.0
2006-12-19 15:56:00,155.486,155.486,155.455,155.457,117899997.0
2006-12-19 15:57:00,155.465,155.465,155.453,155.463,133500001.0
2006-12-19 15:58:00,155.47,155.485,155.465,155.475,117800002.0
2006-12-19 15:59:00,155.471,155.475,155.449,155.457,130899998.0
2006-12-19 16:00:00,155.462,155.465,155.45,155.45,59900000.0
2006-12-19 16:01:00,155.452,155.467,155.448,155.46,124600001.0
2006-12-19 16:02:00,155.464,155.465,155.45,155.453,43400000.0
2006-12-19 16:03:00,155.473,155.473,155.456,155.461,100400003.0
2006-12-19 16:04:00,155.463,155.473,155.463,155.473,58300000.0
2006-12-19 16:05:00,155.471,155.483,155.459,155.483,71200000.0
2006-12-19 16:06:00,155.488,155.493,155.488,155.49,77699999.0
2006-12-19 16:07:00,155.501,155.501,155.483,155.483,58099999.0
2006-12-19 16:08:00,155.486,155.486,155.46,155.481,166399999.0
2006-12-19 16:09:00,155.48,155.492,155.477,155.485,68899999.0
2006-12-19 16:10:00,155.49,155.504,155.485,155.5,36800000.0
2006-12-19 16:11:00,155.496,155.506,155.496,155.506,48900000.0
2006-12-19 16:12:00,155.493,155.493,155.482,155.482,65499999.0
2006-12-19 16:13:00,155.501,155.501,155.489,155.498,110700000.0
2006-12-19 16:14:00,155.501,155.504,155.483,155.5,62100000.0
2006-12-19 16:15:00,155.505,155.505,155.492,155.499,92699999.0
2006-12-19 16:16:00,155.498,155.5,155.49,155.49,100799999.0
2006-12-19 16:17:00,155.502,155.502,155.483,155.497,117400000.0
2006-12-19 16:18:00,155.508,155.51,155.492,155.499,76700000.0
2006-12-19 16:19:00,155.494,155.5,155.485,155.49,129800000.0
2006-12-19 16:20:00,155.493,155.503,155.479,155.493,94300000.0
2006-12-19 16:21:00,155.492,155.495,155.486,155.489,78300000.0
2006-12-19 16:22:00,155.481,155.495,155.481,155.49,84699999.0
2006-12-19 16:23:00,155.5,155.5,155.479,155.497,128299999.0
2006-12-19 16:24:00,155.494,155.5,155.483,155.483,92599999.0
2006-12-19 16:25:00,155.483,155.486,155.481,155.486,35000000.0
2006-12-19 16:26:00,155.477,155.477,155.465,155.465,66800001.0
2006-12-19 16:27:00,155.467,155.474,155.467,155.473,23900000.0
2006-12-19 16:28:00,155.474,155.479,155.467,155.469,107800000.0
2006-12-19 16:29:00,155.462,155.473,155.453,155.462,123800000.0
2006-12-19 16:30:00,155.47,155.47,155.447,155.454,56300000.0
2006-12-19 16:31:00,155.438,155.449,155.432,155.432,76499999.0
2006-12-19 16:32:00,155.423,155.423,155.41,155.414,113199998.0
2006-12-19 16:33:00,155.42,155.446,155.42,155.443,44000000.0
2006-12-19 16:34:00,155.452,155.488,155.452,155.488,200500001.0
2006-12-19 16:35:00,155.499,155.503,155.497,155.503,92399999.0
2006-12-19 16:36:00,155.49,155.506,155.49,155.506,82800001.0
2006-12-19 16:37:00,155.506,155.507,155.503,155.506,110200000.0
2006-12-19 16:38:00,155.517,155.523,155.507,155.523,61499999.0
2006-12-19 16:39:00,155.506,155.52,155.48,155.518,134700003.0
2006-12-19 16:40:00,155.523,155.523,155.499,155.515,84000000.0
2006-12-19 16:41:00,155.518,155.518,155.494,155.501,90199999.0
2006-12-19 16:42:00,155.508,155.519,155.491,155.491,141000002.0
2006-12-19 16:43:00,155.488,155.511,155.48,155.498,169400001.0
2006-12-19 16:44:00,155.502,155.516,155.499,155.513,134600000.0
2006-12-19 16:45:00,155.511,155.511,155.484,155.488,93200002.0
2006-12-19 16:46:00,155.486,155.493,155.484,155.484,76900001.0
2006-12-19 16:47:00,155.461,155.483,155.461,155.479,67099999.0
2006-12-19 16:48:00,155.467,155.483,155.457,155.481,104199998.0
2006-12-19 16:49:00,155.492,155.493,155.473,155.48,86200000.0
2006-12-19 16:50:00,155.488,155.488,155.471,155.478,83099999.0
2006-12-19 16:51:00,155.479,155.489,155.46,155.46,123600001.0
2006-12-19 16:52:00,155.449,155.466,155.442,155.466,110400002.0
2006-12-19 16:53:00,155.483,155.497,155.482,155.483,93199999.0
2006-12-19 16:54:00,155.487,155.504,155.483,155.484,176600002.0
2006-12-19 16:55:00,155.493,155.507,155.493,155.507,118600001.0
2006-12-19 16:56:00,155.499,155.499,155.485,155.49,42600000.0
2006-12-19 16:57:00,155.483,155.483,155.462,155.481,51700000.0
2006-12-19 16:58:00,155.5,155.5,155.482,155.492,88400001.0
2006-12-19 16:59:00,155.49,155.496,155.473,155.482,106299998.0
2006-12-19 17:00:00,155.484,155.517,155.477,155.517,117999999.0
2006-12-19 17:01:00,155.512,155.52,155.508,155.514,110300001.0
2006-12-19 17:02:00,155.511,155.515,155.503,155.503,43900000.0
2006-12-19 17:03:00,155.473,155.483,155.468,155.476,127399997.0
2006-12-19 17:04:00,155.477,155.498,155.477,155.487,160200003.0
2006-12-19 17:05:00,155.484,155.498,155.484,155.485,111099999.0
2006-12-19 17:06:00,155.502,155.525,155.502,155.525,79300000.0
2006-12-19 17:07:00,155.522,155.522,155.504,155.51,47900000.0
2006-12-19 17:08:00,155.505,155.524,155.498,155.523,115400000.0
2006-12-19 17:09:00,155.523,155.523,155.51,155.512,97100001.0
2006-12-19 17:10:00,155.502,155.508,155.495,155.495,100600001.0
2006-12-19 17:11:00,155.509,155.521,155.505,155.517,90300000.0
2006-12-19 17:12:00,155.519,155.538,155.519,155.53,64799999.0
2006-12-19 17:13:00,155.525,155.543,155.525,155.531,137900001.0
2006-12-19 17:14:00,155.529,155.546,155.521,155.532,124300001.0
2006-12-19 17:15:00,155.544,155.547,155.523,155.53,208000002.0
2006-12-19 17:16:00,155.535,155.539,155.528,155.533,56700000.0
2006-12-19 17:17:00,155.522,155.522,155.502,155.515,80299999.0
2006-12-19 17:18:00,155.511,155.511,155.503,155.503,96200002.0
2006-12-19 17:19:00,155.511,155.52,155.496,155.496,94900001.0
2006-12-19 17:20:00,155.497,155.512,155.497,155.503,132000001.0
2006-12-19 17:21:00,155.508,155.517,155.505,155.517,70099999.0
2006-12-19 17:22:00,155.509,155.527,155.509,155.527,112700000.0
2006-12-19 17:23:00,155.52,155.529,155.513,155.513,99399999.0
2006-12-19 17:24:00,155.513,155.519,155.5,155.516,141999998.0
2006-12-19 17:25:00,155.498,155.521,155.498,155.516,114099999.0
2006-12-19 17:26:00,155.51,155.51,155.51,155.51,800000.0
2006-12-19 17:27:00,155.5,155.513,155.5,155.513,104800004.0
2006-12-19 17:28:00,155.5,155.503,155.485,155.485,55500000.0
2006-12-19 17:29:00,155.487,155.491,155.48,155.486,104699999.0
2006-12-19 17:30:00,155.488,155.5,155.488,155.5,44699999.0
2006-12-19 17:31:00,155.506,155.516,155.501,155.516,107800003.0
2006-12-19 17:32:00,155.509,155.512,155.506,155.509,101999998.0
2006-12-19 17:33:00,155.512,155.524,155.507,155.511,90300000.0
2006-12-19 17:34:00,155.514,155.516,155.504,155.516,89599999.0
2006-12-19 17:35:00,155.527,155.527,155.504,155.513,99000000.0
2006-12-19 17:36:00,155.522,155.522,155.513,155.513,50100001.0
2006-12-19 17:37:00,155.518,155.529,155.511,155.512,109500000.0
2006-12-19 17:38:00,155.508,155.508,155.495,155.5,121400001.0
2006-12-19 17:39:00,155.49,155.506,155.49,155.505,124900000.0
2006-12-19 17:40:00,155.497,155.504,155.486,155.492,180599996.0
2006-12-19 17:41:00,155.493,155.496,155.482,155.482,91600001.0
2006-12-19 17:42:00,155.494,155.499,155.488,155.491,61599999.0
2006-12-19 17:43:00,155.495,155.513,155.492,155.502,121999996.0
2006-12-19 17:44:00,155.498,155.498,155.475,155.485,52900000.0
2006-12-19 17:45:00,155.487,155.487,155.477,155.482,61400000.0
2006-12-19 17:46:00,155.488,155.496,155.487,155.496,97499998.0
2006-12-19 17:47:00,155.493,155.493,155.476,155.48,140200001.0
2006-12-19 17:48:00,155.492,155.495,155.485,155.495,151900003.0
2006-12-19 17:49:00,155.487,155.499,155.484,155.49,118700002.0
2006-12-19 17:50:00,155.494,155.507,155.494,155.507,77200000.0
2006-12-19 17:51:00,155.505,155.52,155.503,155.503,111199999.0
2006-12-19 17:52:00,155.49,155.495,155.485,155.495,95499999.0
2006-12-19 17:53:00,155.49,155.497,155.488,155.497,18900000.0
2006-12-19 17:54:00,155.498,155.522,155.498,155.522,124900001.0
2006-12-19 17:55:00,155.513,155.527,155.509,155.526,37600000.0
2006-12-19 17:56:00,155.528,155.532,155.522,155.522,62300001.0
2006-12-19 17:57:00,155.517,155.531,155.512,155.52,113100001.0
2006-12-19 17:58:00,155.52,155.52,155.506,155.506,60700002.0
2006-12-19 17:59:00,155.505,155.547,155.505,155.545,36200000.0
2006-12-19 18:00:00,155.549,155.551,155.533,155.533,61900001.0
2006-12-19 18:01:00,155.524,155.538,155.521,155.522,1417399995.0
2006-12-19 18:02:00,155.59,155.6,155.58,155.59,1260600002.0
2006-12-19 18:03:00,155.58,155.59,155.56,155.59,1260600002.0
2006-12-19 18:04:00,155.51,155.518,155.501,155.509,1260600002.0
2006-12-19 18:05:00,155.513,155.539,155.512,155.535,1542599999.0
2006-12-19 18:06:00,155.541,155.541,155.506,155.508,1014500002.0
2006-12-19 18:07:00,155.502,155.513,155.497,155.506,2093399996.0
2006-12-19 18:08:00,155.506,155.52,155.497,155.497,1559499988.0
2006-12-19 18:09:00,155.498,155.513,155.497,155.508,1320499993.0
2006-12-19 18:10:00,155.517,155.525,155.515,155.519,928200006.0
2006-12-19 18:11:00,155.529,155.547,155.527,155.53,775499999.0
2006-12-19 18:12:00,155.53,155.534,155.517,155.52,745299999.0
2006-12-19 18:13:00,155.527,155.541,155.524,155.528,1221599998.0
2006-12-19 18:14:00,155.526,155.549,155.514,155.527,1476099999.0
2006-12-19 18:15:00,155.525,155.532,155.506,155.518,1559999987.0
2006-12-19 18:16:00,155.519,155.525,155.504,155.504,1404499995.0
2006-12-19 18:17:00,155.508,155.514,155.499,155.5,670900001.0
2006-12-19 18:18:00,155.503,155.503,155.478,155.485,501699997.0
2006-12-19 18:19:00,155.481,155.481,155.461,155.47,612699998.0
2006-12-19 18:20:00,155.464,155.483,155.459,155.473,1445999997.0
2006-12-19 18:21:00,155.463,155.468,155.448,155.448,1434999997.0
2006-12-19 18:22:00,155.445,155.462,155.436,155.45,1180099993.0
2006-12-19 18:23:00,155.453,155.469,155.448,155.466,1450999998.0
2006-12-19 18:24:00,155.466,155.466,155.43,155.43,1093899998.0
2006-12-19 18:25:00,155.438,155.457,155.435,155.443,1063600006.0
2006-12-19 18:26:00,155.45,155.457,155.441,155.45,783399998.0
2006-12-19 18:27:00,155.454,155.469,155.454,155.462,473299996.0
2006-12-19 18:28:00,155.474,155.474,155.448,155.466,831799999.0
2006-12-19 18:29:00,155.465,155.49,155.449,155.49,751199996.0
2006-12-19 18:30:00,155.49,155.496,155.471,155.471,504100001.0
2006-12-19 18:31:00,155.477,155.495,155.477,155.481,875600002.0
2006-12-19 18:32:00,155.477,155.516,155.477,155.507,1200900002.0
2006-12-19 18:33:00,155.513,155.54,155.512,155.517,1195700003.0
2006-12-19 18:34:00,155.519,155.535,155.517,155.52,1222500001.0
2006-12-19 18:35:00,155.53,155.537,155.516,155.537,1333600011.0
2006-12-19 18:36:00,155.539,155.558,155.53,155.543,521600000.0
2006-12-19 18:37:00,155.547,155.56,155.542,155.542,685499993.0
2006-12-19 18:38:00,155.547,155.561,155.545,155.555,416599999.0
2006-12-19 18:39:00,155.555,155.566,155.542,155.552,349499995.0
2006-12-19 18:40:00,155.538,155.573,155.538,155.563,873000000.0
2006-12-19 18:41:00,155.558,155.564,155.54,155.547,335900001.0
2006-12-19 18:42:00,155.549,155.57,155.549,155.568,598599996.0
2006-12-19 18:43:00,155.566,155.571,155.561,155.562,234199998.0
2006-12-19 18:44:00,155.554,155.555,155.54,155.554,471400000.0
2006-12-19 18:45:00,155.541,155.548,155.524,155.524,421800002.0
2006-12-19 18:46:00,155.519,155.525,155.506,155.525,678599996.0
2006-12-19 18:47:00,155.518,155.521,155.498,155.5,204100001.0
2006-12-19 18:48:00,155.495,155.503,155.473,155.478,493400003.0
2006-12-19 18:49:00,155.474,155.487,155.469,155.47,470500004.0
2006-12-19 18:50:00,155.471,155.475,155.455,155.462,768499997.0
2006-12-19 18:51:00,155.454,155.485,155.446,155.485,453100000.0
2006-12-19 18:52:00,155.499,155.548,155.482,155.531,819599993.0
2006-12-19 18:53:00,155.535,155.56,155.534,155.547,1051800004.0
2006-12-19 18:54:00,155.551,155.581,155.547,155.561,841599999.0
2006-12-19 18:55:00,155.562,155.578,155.553,155.564,959199999.0
2006-12-19 18:56:00,155.567,155.584,155.56,155.567,410000000.0
2006-12-19 18:57:00,155.564,155.579,155.56,155.57,496800000.0
2006-12-19 18:58:00,155.575,155.578,155.56,155.56,900400004.0
2006-12-19 18:59:00,155.575,155.594,155.572,155.59,927200007.0
2006-12-19 19:00:00,155.589,155.647,155.589,155.638,340900002.0
2006-12-19 19:01:00,155.637,155.643,155.619,155.624,219599999.0
2006-12-19 19:02:00,155.615,155.624,155.602,155.605,342900002.0
2006-12-19 19:03:00,155.596,155.613,155.591,155.591,631700003.0
2006-12-19 19:04:00,155.599,155.604,155.584,155.6,373199998.0
2006-12-19 19:05:00,155.603,155.606,155.58,155.58,525199995.0
2006-12-19 19:06:00,155.586,155.607,155.583,155.607,902000004.0
2006-12-19 19:07:00,155.6,155.607,155.585,155.595,896599998.0
2006-12-19 19:08:00,155.588,155.59,155.575,155.583,671199995.0
2006-12-19 19:09:00,155.581,155.592,155.564,155.57,616500000.0
2006-12-19 19:10:00,155.572,155.572,155.552,155.566,146299998.0
2006-12-19 19:11:00,155.563,155.572,155.551,155.562,395700001.0
2006-12-19 19:12:00,155.57,155.588,155.564,155.582,269700000.0
2006-12-19 19:13:00,155.582,155.583,155.571,155.583,112799999.0
2006-12-19 19:14:00,155.58,155.586,155.571,155.586,347499997.0
2006-12-19 19:15:00,155.581,155.595,155.577,155.586,996799996.0
2006-12-19 19:16:00,155.582,155.583,155.569,155.577,497900002.0
2006-12-19 19:17:00,155.57,155.577,155.564,155.564,349800003.0
2006-12-19 19:18:00,155.568,155.581,155.566,155.578,268199999.0
2006-12-19 19:19:00,155.582,155.593,155.579,155.583,636499998.0
2006-12-19 19:20:00,155.584,155.588,155.566,155.566,282400003.0
2006-12-19 19:21:00,155.581,155.63,155.581,155.608,369900002.0
2006-12-19 19:22:00,155.615,155.624,155.615,155.622,36500000.0
2006-12-19 19:23:00,155.636,155.648,155.622,155.638,1146599998.0
2006-12-19 19:24:00,155.637,155.637,155.621,155.63,515799997.0
2006-12-19 19:25:00,155.626,155.633,155.618,155.628,474299999.0
2006-12-19 19:26:00,155.622,155.631,155.598,155.598,1133199999.0
2006-12-19 19:27:00,155.596,155.617,155.596,155.617,840399997.0
2006-12-19 19:28:00,155.619,155.621,155.599,155.599,572600000.0
2006-12-19 19:29:00,155.597,155.609,155.597,155.605,427100000.0
2006-12-19 19:30:00,155.602,155.609,155.593,155.607,653900003.0
2006-12-19 19:31:00,155.608,155.623,155.598,155.605,700099997.0
2006-12-19 19:32:00,155.612,155.628,155.612,155.621,641300001.0
2006-12-19 19:33:00,155.617,155.624,155.607,155.624,561600005.0
2006-12-19 19:34:00,155.615,155.628,155.601,155.608,941799991.0
2006-12-19 19:35:00,155.606,155.619,155.602,155.617,786999995.0
2006-12-19 19:36:00,155.623,155.632,155.608,155.61,566000005.0
2006-12-19 19:37:00,155.614,155.641,155.614,155.641,45900001.0
2006-12-19 19:38:00,155.643,155.666,155.643,155.666,427600001.0
2006-12-19 19:39:00,155.671,155.671,155.644,155.647,739799995.0
2006-12-19 19:40:00,155.65,155.656,155.641,155.65,511299993.0
2006-12-19 19:41:00,155.645,155.648,155.631,155.631,772100002.0
2006-12-19 19:42:00,155.636,155.647,155.632,155.642,360499999.0
2006-12-19 19:43:00,155.653,155.653,155.637,155.645,137399999.0
2006-12-19 19:44:00,155.646,155.659,155.643,155.643,509799999.0
2006-12-19 19:45:00,155.639,155.641,155.631,155.635,95299998.0
2006-12-19 19:46:00,155.637,155.647,155.636,155.644,453699999.0
2006-12-19 19:47:00,155.646,155.646,155.627,155.645,291100001.0
2006-12-19 19:48:00,155.647,155.651,155.633,155.633,700800006.0
2006-12-19 19:49:00,155.637,155.637,155.624,155.627,301100000.0
2006-12-19 19:50:00,155.63,155.643,155.63,155.636,341199997.0
2006-12-19 19:51:00,155.639,155.639,155.631,155.634,327799998.0
2006-12-19 19:52:00,155.642,155.656,155.638,155.64,471799997.0
2006-12-19 19:53:00,155.642,155.65,155.638,155.648,371100002.0
2006-12-19 19:54:00,155.646,155.648,155.639,155.647,444900004.0
2006-12-19 19:55:00,155.644,155.658,155.637,155.64,196300001.0
2006-12-19 19:56:00,155.64,155.651,155.636,155.65,317799997.0
2006-12-19 19:57:00,155.641,155.654,155.631,155.633,704099995.0
2006-12-19 19:58:00,155.635,155.656,155.635,155.645,621099998.0
2006-12-19 19:59:00,155.64,155.65,155.62,155.629,597800001.0
2006-12-19 20:00:00,155.625,155.628,155.594,155.609,224400000.0
2006-12-19 20:01:00,155.61,155.625,155.606,155.61,462699995.0
2006-12-19 20:02:00,155.607,155.613,155.58,155.586,212799999.0
2006-12-19 20:03:00,155.595,155.601,155.589,155.59,281400002.0
2006-12-19 20:04:00,155.593,155.611,155.593,155.6,441499997.0
2006-12-19 20:05:00,155.603,155.617,155.596,155.617,721600002.0
2006-12-19 20:06:00,155.626,155.645,155.621,155.645,659800002.0
2006-12-19 20:07:00,155.635,155.643,155.625,155.625,267600000.0
2006-12-19 20:08:00,155.621,155.629,155.613,155.613,664300005.0
2006-12-19 20:09:00,155.609,155.614,155.597,155.61,230999999.0
2006-12-19 20:10:00,155.601,155.607,155.588,155.599,395400005.0
2006-12-19 20:11:00,155.607,155.622,155.598,155.622,755299990.0
2006-12-19 20:12:00,155.619,155.628,155.612,155.62,872299992.0
2006-12-19 20:13:00,155.62,155.631,155.617,155.631,314600000.0
2006-12-19 20:14:00,155.63,155.641,155.623,155.629,466600001.0
2006-12-19 20:15:00,155.639,155.648,155.63,155.635,703000001.0
2006-12-19 20:16:00,155.633,155.649,155.628,155.631,481299998.0
2006-12-19 20:17:00,155.63,155.638,155.629,155.636,209700002.0
2006-12-19 20:18:00,155.64,155.64,155.634,155.64,231500001.0
2006-12-19 20:19:00,155.639,155.641,155.63,155.633,391499997.0
2006-12-19 20:20:00,155.637,155.646,155.634,155.64,342399997.0
2006-12-19 20:21:00,155.635,155.644,155.632,155.64,315900001.0
2006-12-19 20:22:00,155.64,155.643,155.627,155.64,363400000.0
2006-12-19 20:23:00,155.637,155.642,155.626,155.634,528499998.0
2006-12-19 20:24:00,155.644,155.663,155.644,155.648,222799998.0
2006-12-19 20:25:00,155.645,155.659,155.639,155.639,532100001.0
2006-12-19 20:26:00,155.637,155.656,155.633,155.65,336999997.0
2006-12-19 20:27:00,155.648,155.652,155.637,155.64,647699999.0
2006-12-19 20:28:00,155.629,155.635,155.618,155.635,913699998.0
2006-12-19 20:29:00,155.63,155.643,155.624,155.64,1028700004.0
2006-12-19 20:30:00,155.638,155.64,155.621,155.638,1504899992.0
2006-12-19 20:31:00,155.641,155.667,155.625,155.667,1294499994.0
2006-12-19 20:32:00,155.66,155.664,155.643,155.658,1262500003.0
2006-12-19 20:33:00,155.672,155.708,155.654,155.705,380099999.0
2006-12-19 20:34:00,155.709,155.729,155.706,155.707,399899993.0
2006-12-19 20:35:00,155.712,155.717,155.707,155.717,302300000.0
2006-12-19 20:36:00,155.718,155.727,155.709,155.727,723500000.0
2006-12-19 20:37:00,155.731,155.751,155.72,155.751,511999997.0
2006-12-19 20:38:00,155.76,155.776,155.759,155.776,671499995.0
2006-12-19 20:39:00,155.781,155.796,155.773,155.775,728600002.0
2006-12-19 20:40:00,155.765,155.78,155.758,155.778,1221799994.0
2006-12-19 20:41:00,155.755,155.773,155.755,155.767,366400000.0
2006-12-19 20:42:00,155.757,155.768,155.703,155.75,288099997.0
2006-12-19 20:43:00,155.761,155.774,155.751,155.774,477700001.0
2006-12-19 20:44:00,155.775,155.778,155.757,155.77,781099997.0
2006-12-19 20:45:00,155.775,155.776,155.76,155.763,714399993.0
2006-12-19 20:46:00,155.773,155.784,155.771,155.774,870299997.0
2006-12-19 20:47:00,155.763,155.779,155.756,155.762,898600003.0
2006-12-19 20:48:00,155.765,155.777,155.761,155.763,662799999.0
2006-12-19 20:49:00,155.769,155.772,155.76,155.772,403499995.0
2006-12-19 20:50:00,155.769,155.774,155.755,155.76,1077500001.0
2006-12-19 20:51:00,155.765,155.771,155.76,155.762,451099996.0
2006-12-19 20:52:00,155.761,155.767,155.757,155.767,233999999.0
2006-12-19 20:53:00,155.768,155.779,155.759,155.774,816700006.0
2006-12-19 20:54:00,155.767,155.782,155.76,155.782,280499999.0
2006-12-19 20:55:00,155.772,155.789,155.766,155.767,783800002.0
2006-12-19 20:56:00,155.766,155.778,155.762,155.768,1000399994.0
2006-12-19 20:57:00,155.757,155.775,155.756,155.763,667399997.0
2006-12-19 20:58:00,155.773,155.792,155.766,155.766,986900007.0
2006-12-19 20:59:00,155.764,155.783,155.764,155.778,1291900000.0
2006-12-19 21:00:00,155.777,155.782,155.761,155.77,1202600003.0
2006-12-19 21:01:00,155.772,155.772,155.752,155.765,977599998.0
2006-12-19 21:02:00,155.757,155.761,155.736,155.736,440900002.0
2006-12-19 21:03:00,155.735,155.745,155.723,155.725,775600002.0
2006-12-19 21:04:00,155.747,155.774,155.731,155.76,447599998.0
2006-12-19 21:05:00,155.763,155.778,155.751,155.765,565200004.0
2006-12-19 21:06:00,155.76,155.771,155.748,155.764,538000002.0
2006-12-19 21:07:00,155.762,155.777,155.759,155.763,476000003.0
2006-12-19 21:08:00,155.768,155.768,155.754,155.756,338800001.0
2006-12-19 21:09:00,155.765,155.77,155.759,155.768,144000000.0
2006-12-19 21:10:00,155.77,155.774,155.758,155.767,278700000.0
2006-12-19 21:11:00,155.765,155.77,155.76,155.77,276099998.0
2006-12-19 21:12:00,155.768,155.771,155.757,155.76,402299999.0
2006-12-19 21:13:00,155.762,155.77,155.76,155.765,569600001.0
2006-12-19 21:14:00,155.754,155.772,155.748,155.75,845900001.0
2006-12-19 21:15:00,155.761,155.771,155.756,155.756,804700006.0
2006-12-19 21:16:00,155.755,155.766,155.744,155.766,604400004.0
2006-12-19 21:17:00,155.76,155.767,155.751,155.751,657099998.0
2006-12-19 21:18:00,155.747,155.747,155.736,155.738,287900000.0
2006-12-19 21:19:00,155.737,155.758,155.737,155.738,530199999.0
2006-12-19 21:20:00,155.743,155.753,155.738,155.74,1152700003.0
2006-12-19 21:21:00,155.731,155.749,155.731,155.737,619999994.0
2006-12-19 21:22:00,155.744,155.753,155.732,155.741,856299999.0
2006-12-19 21:23:00,155.743,155.768,155.743,155.755,744700000.0
2006-12-19 21:24:00,155.75,155.759,155.739,155.745,635000007.0
2006-12-19 21:25:00,155.746,155.756,155.74,155.75,779099993.0
2006-12-19 21:26:00,155.748,155.763,155.744,155.749,273200000.0
2006-12-19 21:27:00,155.766,155.766,155.737,155.759,170899999.0
2006-12-19 21:28:00,155.758,155.767,155.758,155.76,105500000.0
2006-12-19 21:29:00,155.761,155.772,155.757,155.758,216399998.0
2006-12-19 21:30:00,155.751,155.759,155.744,155.757,236900000.0
2006-12-19 21:31:00,155.745,155.745,155.722,155.723,95000000.0
2006-12-19 21:32:00,155.72,155.741,155.716,155.735,470999999.0
2006-12-19 21:33:00,155.74,155.746,155.732,155.732,172200004.0
2006-12-19 21:34:00,155.735,155.753,155.735,155.74,371800002.0
2006-12-19 21:35:00,155.74,155.745,155.738,155.738,255399999.0
2006-12-19 21:36:00,155.74,155.743,155.735,155.735,181700000.0
2006-12-19 21:37:00,155.744,155.758,155.744,155.748,96699999.0
2006-12-19 21:38:00,155.753,155.753,155.746,155.751,93300002.0
2006-12-19 21:39:00,155.75,155.755,155.739,155.748,143200000.0
2006-12-19 21:40:00,155.749,155.767,155.739,155.759,219899997.0
2006-12-19 21:41:00,155.758,155.758,155.745,155.754,114599997.0
2006-12-19 21:42:00,155.754,155.754,155.745,155.753,252600003.0
2006-12-19 21:43:00,155.743,155.743,155.716,155.723,360599997.0
2006-12-19 21:44:00,155.719,155.738,155.714,155.718,533399999.0
2006-12-19 21:45:00,155.719,155.722,155.711,155.712,261899996.0
2006-12-19 21:46:00,155.712,155.723,155.709,155.709,361200001.0
2006-12-19 21:47:00,155.707,155.707,155.688,155.702,431100000.0
2006-12-19 21:48:00,155.71,155.714,155.695,155.712,70100000.0
2006-12-19 21:49:00,155.702,155.716,155.7,155.71,128999998.0
2006-12-19 21:50:00,155.717,155.72,155.704,155.712,100699999.0
2006-12-19 21:51:00,155.708,155.72,155.686,155.72,220599997.0
2006-12-19 21:52:00,155.707,155.722,155.699,155.699,106699999.0
2006-12-19 21:53:00,155.693,155.702,155.69,155.702,83800002.0
2006-12-19 21:54:00,155.702,155.705,155.693,155.695,99999998.0
2006-12-19 21:55:00,155.7,155.701,155.693,155.699,98800002.0
2006-12-19 21:56:00,155.695,155.695,155.695,155.695,100300000.0
2006-12-19 21:57:00,155.7,155.705,155.691,155.691,61600001.0
2006-12-19 21:58:00,155.687,155.711,155.686,155.7,198799999.0
2006-12-19 21:59:00,155.692,155.726,155.692,155.726,109799999.0
2006-12-19 22:00:00,155.73,155.732,155.716,155.718,151299999.0
2006-12-19 22:01:00,155.718,155.723,155.705,155.713,311599998.0
2006-12-19 22:02:00,155.722,155.733,155.718,155.72,344999999.0
2006-12-19 22:03:00,155.72,155.732,155.712,155.712,126900000.0
2006-12-19 22:04:00,155.717,155.731,155.717,155.722,313599996.0
2006-12-19 22:05:00,155.714,155.72,155.713,155.72,121399998.0
2006-12-19 22:06:00,155.713,155.751,155.7,155.751,63400000.0
2006-12-19 22:07:00,155.746,155.746,155.721,155.737,90300002.0
2006-12-19 22:08:00,155.74,155.743,155.728,155.743,213199999.0
2006-12-19 22:09:00,155.745,155.745,155.738,155.74,90500001.0
2006-12-19 22:10:00,155.739,155.745,155.732,155.732,142400001.0
2006-12-19 22:11:00,155.725,155.743,155.725,155.726,190100003.0
2006-12-19 22:12:00,155.732,155.748,155.73,155.731,100299999.0
2006-12-19 22:13:00,155.735,155.748,155.735,155.748,153200002.0
2006-12-19 22:14:00,155.747,155.763,155.744,155.763,148399999.0
2006-12-19 22:15:00,155.767,155.789,155.767,155.767,113299999.0
2006-12-19 22:16:00,155.77,155.777,155.767,155.772,234700000.0
2006-12-19 22:17:00,155.775,155.779,155.767,155.767,122699999.0
2006-12-19 22:18:00,155.767,155.767,155.763,155.767,116799999.0
2006-12-19 22:19:00,155.768,155.771,155.756,155.757,124899999.0
2006-12-19 22:20:00,155.753,155.763,155.751,155.758,98400000.0
2006-12-19 22:21:00,155.761,155.775,155.758,155.775,48500000.0
2006-12-19 22:22:00,155.781,155.781,155.769,155.77,140499998.0
2006-12-19 22:23:00,155.77,155.77,155.765,155.77,266500003.0
2006-12-19 22:24:00,155.768,155.768,155.759,155.763,91899999.0
2006-12-19 22:25:00,155.768,155.775,155.762,155.765,226899997.0
2006-12-19 22:26:00,155.765,155.767,155.76,155.764,147499999.0
2006-12-19 22:27:00,155.762,155.771,155.757,155.76,753899999.0
2006-12-19 22:28:00,155.76,155.766,155.757,155.765,274599998.0
2006-12-19 22:29:00,155.773,155.784,155.772,155.772,124499998.0
2006-12-19 22:30:00,155.772,155.777,155.77,155.77,50400000.0
2006-12-19 22:31:00,155.77,155.78,155.764,155.764,99399999.0
2006-12-19 22:32:00,155.768,155.778,155.767,155.773,128999997.0
2006-12-19 22:33:00,155.78,155.78,155.775,155.78,188599998.0
2006-12-19 22:34:00,155.78,155.786,155.772,155.778,201200000.0
2006-12-19 22:35:00,155.772,155.785,155.769,155.77,127500000.0
2006-12-19 22:36:00,155.777,155.793,155.777,155.783,470400002.0
2006-12-19 22:37:00,155.787,155.798,155.787,155.793,176799999.0
2006-12-19 22:38:00,155.797,155.807,155.795,155.803,236600000.0
2006-12-19 22:39:00,155.805,155.81,155.803,155.805,277599998.0
2006-12-19 22:40:00,155.804,155.817,155.795,155.809,469300000.0
2006-12-19 22:41:00,155.806,155.806,155.784,155.784,249700001.0
2006-12-19 22:42:00,155.793,155.799,155.786,155.79,207800001.0
2006-12-19 22:43:00,155.797,155.811,155.781,155.781,52800000.0
2006-12-19 22:44:00,155.781,155.793,155.779,155.779,369600001.0
2006-12-19 22:45:00,155.777,155.784,155.768,155.782,373499994.0
2006-12-19 22:46:00,155.787,155.805,155.786,155.805,77500000.0
2006-12-19 22:47:00,155.812,155.814,155.793,155.797,109799997.0
2006-12-19 22:48:00,155.803,155.807,155.786,155.79,232499999.0
2006-12-19 22:49:00,155.789,155.823,155.789,155.823,287299998.0
2006-12-19 22:50:00,155.825,155.825,155.809,155.815,146199999.0
2006-12-19 22:51:00,155.81,155.81,155.759,155.77,189200000.0
2006-12-19 22:52:00,155.756,155.769,155.748,155.769,154600001.0
2006-12-19 22:53:00,155.762,155.767,155.753,155.763,171200002.0
2006-12-19 22:54:00,155.765,155.777,155.764,155.777,134299997.0
2006-12-19 22:55:00,155.787,155.813,155.787,155.808,188799997.0
2006-12-19 22:56:00,155.817,155.821,155.803,155.81,217499998.0
2006-12-19 22:57:00,155.805,155.811,155.799,155.806,194999997.0
2006-12-19 22:58:00,155.82,155.825,155.81,155.81,111399997.0
2006-12-19 22:59:00,155.806,155.806,155.773,155.791,128100000.0
2006-12-19 23:00:00,155.828,155.828,155.799,155.806,31300000.0
2006-12-19 23:01:00,155.812,155.819,155.774,155.79,154399999.0
2006-12-19 23:02:00,155.783,155.81,155.783,155.8,117900001.0
2006-12-19 23:03:00,155.791,155.837,155.788,155.837,135700000.0
2006-12-19 23:04:00,155.846,155.854,155.844,155.845,78400000.0
2006-12-19 23:05:00,155.846,155.85,155.822,155.822,117800000.0
2006-12-19 23:06:00,155.827,155.827,155.805,155.805,102900001.0
2006-12-19 23:07:00,155.806,155.813,155.8,155.813,72700001.0
2006-12-19 23:08:00,155.805,155.809,155.798,155.798,140700000.0
2006-12-19 23:09:00,155.802,155.808,155.797,155.807,80800001.0
2006-12-19 23:10:00,155.805,155.815,155.805,155.815,104399998.0
2006-12-19 23:11:00,155.806,155.806,155.794,155.794,11100000.0
2006-12-19 23:12:00,155.797,155.802,155.788,155.802,116900000.0
2006-12-19 23:13:00,155.8,155.813,155.8,155.809,166599999.0
2006-12-19 23:14:00,155.811,155.811,155.795,155.806,111800000.0
2006-12-19 23:15:00,155.81,155.815,155.808,155.81,62200001.0
2006-12-19 23:16:00,155.807,155.809,155.796,155.808,64000002.0
2006-12-19 23:17:00,155.81,155.815,155.81,155.815,31200000.0
2006-12-19 23:18:00,155.81,155.815,155.81,155.815,17600000.0
2006-12-19 23:19:00,155.809,155.809,155.799,155.802,64800000.0
2006-12-19 23:20:00,155.808,155.808,155.801,155.801,51199999.0
2006-12-19 23:21:00,155.81,155.819,155.807,155.809,69500000.0
2006-12-19 23:22:00,155.812,155.822,155.807,155.812,108699998.0
2006-12-19 23:23:00,155.8,155.811,155.798,155.807,82200000.0
2006-12-19 23:24:00,155.802,155.815,155.802,155.815,7600000.0
2006-12-19 23:25:00,155.81,155.81,155.802,155.802,31900000.0
2006-12-19 23:26:00,155.804,155.813,155.803,155.812,146200000.0
2006-12-19 23:27:00,155.823,155.843,155.82,155.843,105600000.0
2006-12-19 23:28:00,155.845,155.845,155.841,155.842,38500000.0
2006-12-19 23:29:00,155.846,155.85,155.839,155.85,105999997.0
2006-12-19 23:30:00,155.85,155.855,155.848,155.848,50500000.0
2006-12-19 23:31:00,155.851,155.857,155.842,155.852,125800000.0
2006-12-19 23:32:00,155.853,155.853,155.838,155.841,25000000.0
2006-12-19 23:33:00,155.846,155.846,155.827,155.827,30400000.0
2006-12-19 23:34:00,155.823,155.839,155.823,155.836,68700000.0
2006-12-19 23:35:00,155.842,155.842,155.824,155.828,90799999.0
2006-12-19 23:36:00,155.817,155.832,155.817,155.823,88199999.0
2006-12-19 23:37:00,155.827,155.833,155.819,155.833,60899999.0
2006-12-19 23:38:00,155.827,155.831,155.818,155.82,172300002.0
2006-12-19 23:39:00,155.827,155.835,155.821,155.835,99900001.0
2006-12-19 23:40:00,155.831,155.837,155.822,155.831,65100000.0
2006-12-19 23:41:00,155.824,155.845,155.824,155.827,50100001.0
2006-12-19 23:42:00,155.84,155.841,155.832,155.832,84600001.0
2006-12-19 23:43:00,155.83,155.83,155.83,155.83,3400000.0
2006-12-19 23:44:00,155.825,155.834,155.824,155.824,113699999.0
2006-12-19 23:45:00,155.827,155.828,155.817,155.828,65999999.0
2006-12-19 23:46:00,155.824,155.828,155.819,155.827,49599999.0
2006-12-19 23:47:00,155.83,155.839,155.83,155.832,70000001.0
2006-12-19 23:48:00,155.825,155.83,155.822,155.83,103400002.0
2006-12-19 23:49:00,155.827,155.827,155.819,155.819,56299999.0
2006-12-19 23:50:00,155.826,155.826,155.814,155.814,62799998.0
2006-12-19 23:51:00,155.808,155.827,155.808,155.819,17900000.0
2006-12-19 23:52:00,155.83,155.845,155.827,155.837,130900001.0
2006-12-19 23:53:00,155.828,155.845,155.828,155.84,95399999.0
2006-12-19 23:54:00,155.843,155.845,155.828,155.845,48800000.0
2006-12-19 23:55:00,155.846,155.846,155.832,155.832,109399999.0
2006-12-19 23:56:00,155.846,155.87,155.839,155.87,164299998.0
2006-12-19 23:57:00,155.872,155.872,155.856,155.859,85300001.0
2006-12-19 23:58:00,155.848,155.859,155.842,155.842,75999998.0
2006-12-19 23:59:00,155.84,155.85,155.83,155.85,85899999.0
2006-12-20 00:00:00,155.839,155.861,155.839,155.846,59200000.0
2006-12-20 00:01:00,155.832,155.852,155.816,155.845,132199999.0
2006-12-20 00:02:00,155.841,155.861,155.828,155.861,89700002.0
2006-12-20 00:03:00,155.872,155.872,155.858,155.863,95899999.0
2006-12-20 00:04:00,155.868,155.868,155.835,155.853,193400000.0
2006-12-20 00:05:00,155.868,155.868,155.845,155.854,114900002.0
2006-12-20 00:06:00,155.86,155.866,155.847,155.847,55900000.0
2006-12-20 00:07:00,155.84,155.84,155.823,155.833,109099998.0
2006-12-20 00:08:00,155.833,155.84,155.832,155.832,81000000.0
2006-12-20 00:09:00,155.841,155.849,155.833,155.835,53400000.0
2006-12-20 00:10:00,155.832,155.84,155.832,155.84,26700000.0
2006-12-20 00:11:00,155.834,155.834,155.833,155.833,25100000.0
2006-12-20 00:12:00,155.845,155.845,155.835,155.845,23200000.0
2006-12-20 00:13:00,155.833,155.833,155.821,155.827,102300000.0
2006-12-20 00:14:00,155.836,155.847,155.827,155.833,56499999.0
2006-12-20 00:15:00,155.843,155.875,155.843,155.862,247999999.0
2006-12-20 00:16:00,155.865,155.865,155.839,155.865,97800000.0
2006-12-20 00:17:00,155.855,155.855,155.811,155.835,86300001.0
2006-12-20 00:18:00,155.835,155.841,155.826,155.836,55900001.0
2006-12-20 00:19:00,155.84,155.843,155.819,155.819,94799998.0
2006-12-20 00:20:00,155.824,155.845,155.824,155.838,122400000.0
2006-12-20 00:21:00,155.841,155.849,155.829,155.829,108500001.0
2006-12-20 00:22:00,155.836,155.836,155.825,155.828,168500003.0
2006-12-20 00:23:00,155.839,155.851,155.827,155.827,125100001.0
2006-12-20 00:24:00,155.822,155.825,155.793,155.825,148799998.0
2006-12-20 00:25:00,155.838,155.841,155.831,155.837,62400000.0
2006-12-20 00:26:00,155.832,155.84,155.832,155.835,49500000.0
2006-12-20 00:27:00,155.832,155.837,155.83,155.83,86600003.0
2006-12-20 00:28:00,155.829,155.867,155.829,155.832,71300000.0
2006-12-20 00:29:00,155.835,155.862,155.825,155.86,66799999.0
2006-12-20 00:30:00,155.846,155.846,155.796,155.835,135999999.0
2006-12-20 00:31:00,155.803,155.837,155.803,155.827,46000000.0
2006-12-20 00:32:00,155.829,155.837,155.821,155.829,58399999.0
2006-12-20 00:33:00,155.824,155.824,155.807,155.817,86899998.0
2006-12-20 00:34:00,155.823,155.835,155.818,155.818,70400001.0
2006-12-20 00:35:00,155.817,155.821,155.803,155.813,75099999.0
2006-12-20 00:36:00,155.821,155.821,155.796,155.81,55899999.0
2006-12-20 00:37:00,155.809,155.846,155.809,155.846,96200002.0
2006-12-20 00:38:00,155.833,155.853,155.831,155.841,82700001.0
2006-12-20 00:39:00,155.842,155.842,155.833,155.838,39200000.0
2006-12-20 00:40:00,155.83,155.83,155.82,155.83,73399998.0
2006-12-20 00:41:00,155.828,155.832,155.827,155.829,31900000.0
2006-12-20 00:42:00,155.826,155.835,155.813,155.834,68300000.0
2006-12-20 00:43:00,155.828,155.828,155.799,155.823,99900001.0
2006-12-20 00:44:00,155.828,155.828,155.813,155.818,104699996.0
2006-12-20 00:45:00,155.826,155.834,155.826,155.829,114100000.0
2006-12-20 00:46:00,155.824,155.824,155.814,155.82,30900000.0
2006-12-20 00:47:00,155.827,155.832,155.822,155.827,49500000.0
2006-12-20 00:48:00,155.83,155.837,155.818,155.837,108300001.0
2006-12-20 00:49:00,155.844,155.869,155.844,155.86,104500001.0
2006-12-20 00:50:00,155.848,155.868,155.848,155.866,13200000.0
2006-12-20 00:51:00,155.882,155.882,155.848,155.85,107299998.0
2006-12-20 00:52:00,155.842,155.85,155.82,155.825,104799999.0
2006-12-20 00:53:00,155.823,155.828,155.814,155.82,173500004.0
2006-12-20 00:54:00,155.823,155.842,155.822,155.838,148900002.0
2006-12-20 00:55:00,155.833,155.844,155.82,155.844,97000001.0
2006-12-20 00:56:00,155.845,155.845,155.825,155.825,92099999.0
2006-12-20 00:57:00,155.818,155.825,155.815,155.817,126800000.0
2006-12-20 00:58:00,155.821,155.822,155.797,155.797,134299995.0
2006-12-20 00:59:00,155.8,155.824,155.8,155.803,33200000.0
2006-12-20 01:00:00,155.8,155.816,155.798,155.81,57600000.0
2006-12-20 01:01:00,155.807,155.816,155.799,155.816,38400000.0
2006-12-20 01:02:00,155.822,155.837,155.822,155.835,77900002.0
2006-12-20 01:03:00,155.825,155.842,155.825,155.842,14100000.0
2006-12-20 01:04:00,155.838,155.848,155.838,155.841,196800000.0
2006-12-20 01:05:00,155.845,155.855,155.845,155.846,67500000.0
2006-12-20 01:06:00,155.851,155.861,155.851,155.861,30400000.0
2006-12-20 01:07:00,155.875,155.885,155.872,155.873,69500000.0
2006-12-20 01:08:00,155.869,155.872,155.864,155.87,60799999.0
2006-12-20 01:09:00,155.872,155.882,155.872,155.882,35200001.0
2006-12-20 01:10:00,155.881,155.881,155.855,155.855,129400000.0
2006-12-20 01:11:00,155.857,155.865,155.857,155.865,91700000.0
2006-12-20 01:12:00,155.864,155.875,155.856,155.863,168700002.0
2006-12-20 01:13:00,155.868,155.878,155.864,155.871,83300000.0
2006-12-20 01:14:00,155.87,155.875,155.862,155.862,22300000.0
2006-12-20 01:15:00,155.875,155.875,155.868,155.868,78599999.0
2006-12-20 01:16:00,155.875,155.875,155.865,155.875,77800000.0
2006-12-20 01:17:00,155.864,155.864,155.836,155.836,223400000.0
2006-12-20 01:18:00,155.846,155.857,155.846,155.857,41100000.0
2006-12-20 01:19:00,155.856,155.856,155.841,155.85,68500001.0
2006-12-20 01:20:00,155.85,155.856,155.849,155.854,31200000.0
2006-12-20 01:21:00,155.838,155.863,155.838,155.856,101500000.0
2006-12-20 01:22:00,155.854,155.865,155.854,155.863,106300001.0
2006-12-20 01:23:00,155.859,155.867,155.849,155.867,59300001.0
2006-12-20 01:24:00,155.87,155.883,155.863,155.863,196800000.0
2006-12-20 01:25:00,155.863,155.863,155.855,155.855,22400000.0
2006-12-20 01:26:00,155.852,155.885,155.852,155.864,84099998.0
2006-12-20 01:27:00,155.872,155.88,155.868,155.868,56800000.0
2006-12-20 01:28:00,155.866,155.872,155.852,155.852,92599999.0
2006-12-20 01:29:00,155.86,155.877,155.851,155.851,66200000.0
2006-12-20 01:30:00,155.859,155.875,155.848,155.875,128900000.0
2006-12-20 01:31:00,155.87,155.886,155.859,155.86,74500001.0
2006-12-20 01:32:00,155.857,155.89,155.857,155.89,67099997.0
2006-12-20 01:33:00,155.881,155.888,155.873,155.875,85200000.0
2006-12-20 01:34:00,155.872,155.872,155.842,155.848,96699998.0
2006-12-20 01:35:00,155.855,155.855,155.845,155.855,132299998.0
2006-12-20 01:36:00,155.849,155.857,155.845,155.857,98800000.0
2006-12-20 01:37:00,155.86,155.866,155.855,155.865,54700000.0
2006-12-20 01:38:00,155.866,155.879,155.861,155.879,136099996.0
2006-12-20 01:39:00,155.882,155.888,155.874,155.888,79200000.0
2006-12-20 01:40:00,155.862,155.886,155.862,155.886,124700001.0
2006-12-20 01:41:00,155.893,155.895,155.883,155.888,136399998.0
2006-12-20 01:42:00,155.895,155.895,155.885,155.89,162100000.0
2006-12-20 01:43:00,155.882,155.898,155.882,155.896,15400000.0
2006-12-20 01:44:00,155.901,155.911,155.893,155.893,74400000.0
2006-12-20 01:45:00,155.897,155.898,155.888,155.888,72100000.0
2006-12-20 01:46:00,155.89,155.89,155.884,155.888,77900001.0
2006-12-20 01:47:00,155.887,155.906,155.887,155.904,66799999.0
2006-12-20 01:48:00,155.895,155.899,155.89,155.893,96599999.0
2006-12-20 01:49:00,155.886,155.886,155.864,155.864,66300001.0
2006-12-20 01:50:00,155.85,155.865,155.85,155.865,57900000.0
2006-12-20 01:51:00,155.86,155.86,155.837,155.842,75700000.0
2006-12-20 01:52:00,155.838,155.847,155.832,155.846,83999998.0
2006-12-20 01:53:00,155.846,155.846,155.831,155.834,160200001.0
2006-12-20 01:54:00,155.842,155.842,155.827,155.827,74300000.0
2006-12-20 01:55:00,155.85,155.871,155.844,155.858,128000001.0
2006-12-20 01:56:00,155.838,155.845,155.816,155.816,97400002.0
2006-12-20 01:57:00,155.808,155.839,155.807,155.839,22200000.0
2006-12-20 01:58:00,155.851,155.851,155.827,155.827,184700001.0
2006-12-20 01:59:00,155.835,155.835,155.82,155.83,84699999.0
2006-12-20 02:00:00,155.825,155.854,155.814,155.854,67600000.0
2006-12-20 02:01:00,155.864,155.864,155.848,155.862,140400002.0
2006-12-20 02:02:00,155.872,155.879,155.855,155.855,69399999.0
2006-12-20 02:03:00,155.853,155.865,155.844,155.856,103600001.0
2006-12-20 02:04:00,155.847,155.865,155.847,155.865,103699998.0
2006-12-20 02:05:00,155.856,155.856,155.841,155.841,69899998.0
2006-12-20 02:06:00,155.843,155.875,155.841,155.875,73700000.0
2006-12-20 02:07:00,155.884,155.907,155.884,155.888,58400000.0
2006-12-20 02:08:00,155.89,155.894,155.885,155.894,49600000.0
2006-12-20 02:09:00,155.898,155.901,155.879,155.885,74399999.0
2006-12-20 02:10:00,155.884,155.896,155.872,155.885,71499999.0
2006-12-20 02:11:00,155.884,155.896,155.879,155.889,150099999.0
2006-12-20 02:12:00,155.878,155.88,155.876,155.879,34400000.0
2006-12-20 02:13:00,155.884,155.895,155.884,155.895,66700001.0
2006-12-20 02:14:00,155.894,155.9,155.889,155.893,80500000.0
2006-12-20 02:15:00,155.891,155.904,155.884,155.904,98300000.0
2006-12-20 02:16:00,155.905,155.907,155.9,155.905,117200000.0
2006-12-20 02:17:00,155.911,155.911,155.902,155.902,37700000.0
2006-12-20 02:18:00,155.901,155.905,155.897,155.905,136800001.0
2006-12-20 02:19:00,155.903,155.911,155.897,155.898,120499999.0
2006-12-20 02:20:00,155.906,155.913,155.903,155.903,53300000.0
2006-12-20 02:21:00,155.903,155.912,155.9,155.903,128100001.0
2006-12-20 02:22:00,155.905,155.914,155.898,155.91,47600000.0
2006-12-20 02:23:00,155.911,155.922,155.911,155.913,101400002.0
2006-12-20 02:24:00,155.922,155.929,155.92,155.927,47400000.0
2006-12-20 02:25:00,155.92,155.94,155.92,155.94,96899998.0
2006-12-20 02:26:00,155.942,155.947,155.938,155.938,37900000.0
2006-12-20 02:27:00,155.933,155.936,155.933,155.933,58200000.0
2006-12-20 02:28:00,155.928,155.935,155.928,155.93,41600000.0
2006-12-20 02:29:00,155.924,155.933,155.922,155.93,190699999.0
2006-12-20 02:30:00,155.93,155.939,155.929,155.939,51200000.0
2006-12-20 02:31:00,155.948,155.948,155.939,155.945,50399999.0
2006-12-20 02:32:00,155.945,155.953,155.941,155.945,63200000.0
2006-12-20 02:33:00,155.948,155.95,155.942,155.948,45500000.0
2006-12-20 02:34:00,155.933,155.934,155.919,155.934,42399999.0
2006-12-20 02:35:00,155.938,155.94,155.923,155.933,121199999.0
2006-12-20 02:36:00,155.936,155.936,155.923,155.929,90400001.0
2006-12-20 02:37:00,155.924,155.938,155.924,155.93,164500001.0
2006-12-20 02:38:00,155.932,155.941,155.924,155.941,78999999.0
2006-12-20 02:39:00,155.933,155.933,155.918,155.918,25900000.0
2006-12-20 02:40:00,155.91,155.935,155.907,155.935,118799999.0
2006-12-20 02:41:00,155.927,155.936,155.925,155.93,39100000.0
2006-12-20 02:42:00,155.926,155.947,155.926,155.946,37700000.0
2006-12-20 02:43:00,155.957,155.985,155.957,155.976,65700000.0
2006-12-20 02:44:00,155.963,156.003,155.957,156.003,129300001.0
2006-12-20 02:45:00,156.005,156.069,156.003,156.06,53000000.0
2006-12-20 02:46:00,156.059,156.059,156.039,156.049,138799998.0
2006-12-20 02:47:00,156.055,156.064,156.026,156.05,112300001.0
2006-12-20 02:48:00,156.063,156.079,156.06,156.075,147099999.0
2006-12-20 02:49:00,156.08,156.088,156.072,156.088,77599997.0
2006-12-20 02:50:00,156.092,156.113,156.092,156.113,35200000.0
2006-12-20 02:51:00,156.12,156.142,156.12,156.138,122299999.0
2006-12-20 02:52:00,156.151,156.182,156.151,156.182,74700001.0
2006-12-20 02:53:00,156.188,156.202,156.177,156.19,74099999.0
2006-12-20 02:54:00,156.207,156.233,156.207,156.233,74300001.0
2006-12-20 02:55:00,156.239,156.245,156.228,156.236,91500000.0
2006-12-20 02:56:00,156.211,156.231,156.208,156.222,106800000.0
2006-12-20 02:57:00,156.238,156.27,156.238,156.265,112500000.0
2006-12-20 02:58:00,156.249,156.298,156.249,156.298,143600001.0
2006-12-20 02:59:00,156.29,156.297,156.281,156.288,170500003.0
2006-12-20 03:00:00,156.288,156.288,156.272,156.272,17600000.0
2006-12-20 03:01:00,156.272,156.272,156.263,156.267,71200000.0
2006-12-20 03:02:00,156.272,156.28,156.266,156.27,173900003.0
2006-12-20 03:03:00,156.275,156.281,156.26,156.265,78999999.0
2006-12-20 03:04:00,156.265,156.265,156.252,156.26,71900001.0
2006-12-20 03:05:00,156.257,156.267,156.253,156.254,57600001.0
2006-12-20 03:06:00,156.247,156.247,156.23,156.24,73100000.0
2006-12-20 03:07:00,156.252,156.261,156.24,156.249,88000000.0
2006-12-20 03:08:00,156.243,156.267,156.243,156.26,114700000.0
2006-12-20 03:09:00,156.272,156.272,156.262,156.264,57599999.0
2006-12-20 03:10:00,156.261,156.261,156.243,156.243,92700000.0
2006-12-20 03:11:00,156.246,156.246,156.236,156.245,51500000.0
2006-12-20 03:12:00,156.245,156.26,156.242,156.26,75400002.0
2006-12-20 03:13:00,156.267,156.267,156.255,156.255,116699999.0
2006-12-20 03:14:00,156.252,156.253,156.252,156.253,17600000.0
2006-12-20 03:15:00,156.253,156.257,156.245,156.245,70399999.0
2006-12-20 03:16:00,156.24,156.248,156.234,156.234,51900000.0
2006-12-20 03:17:00,156.24,156.246,156.23,156.232,50900001.0
2006-12-20 03:18:00,156.226,156.233,156.224,156.227,90400000.0
2006-12-20 03:19:00,156.216,156.217,156.209,156.213,61200000.0
2006-12-20 03:20:00,156.214,156.221,156.212,156.212,93900000.0
2006-12-20 03:21:00,156.222,156.222,156.203,156.215,79800000.0
2006-12-20 03:22:00,156.215,156.221,156.204,156.217,119899999.0
2006-12-20 03:23:00,156.216,156.225,156.216,156.222,75699999.0
2006-12-20 03:24:00,156.229,156.247,156.229,156.241,93300003.0
2006-12-20 03:25:00,156.237,156.237,156.223,156.223,192800000.0
2006-12-20 03:26:00,156.227,156.239,156.221,156.227,80599999.0
2006-12-20 03:27:00,156.223,156.239,156.223,156.225,183899999.0
2006-12-20 03:28:00,156.226,156.226,156.224,156.224,21599999.0
2006-12-20 03:29:00,156.222,156.227,156.222,156.222,89400000.0
2006-12-20 03:30:00,156.214,156.225,156.214,156.225,54600000.0
2006-12-20 03:31:00,156.22,156.225,156.216,156.225,160700002.0
2006-12-20 03:32:00,156.221,156.229,156.218,156.227,151699998.0
2006-12-20 03:33:00,156.23,156.243,156.225,156.231,57200000.0
2006-12-20 03:34:00,156.23,156.238,156.225,156.225,63500000.0
2006-12-20 03:35:00,156.222,156.231,156.22,156.231,140200003.0
2006-12-20 03:36:00,156.226,156.229,156.226,156.229,37500001.0
2006-12-20 03:37:00,156.219,156.23,156.219,156.22,121200000.0
2006-12-20 03:38:00,156.212,156.227,156.212,156.227,67500000.0
2006-12-20 03:39:00,156.239,156.24,156.23,156.235,73900001.0
2006-12-20 03:40:00,156.232,156.25,156.232,156.25,59100000.0
2006-12-20 03:41:00,156.257,156.265,156.245,156.261,110000001.0
2006-12-20 03:42:00,156.269,156.275,156.26,156.26,46900000.0
2006-12-20 03:43:00,156.269,156.282,156.26,156.282,175200002.0
2006-12-20 03:44:00,156.278,156.299,156.276,156.29,131000000.0
2006-12-20 03:45:00,156.307,156.308,156.288,156.3,70500001.0
2006-12-20 03:46:00,156.296,156.314,156.296,156.313,176200001.0
2006-12-20 03:47:00,156.312,156.316,156.291,156.307,141199999.0
2006-12-20 03:48:00,156.303,156.305,156.292,156.305,28600000.0
2006-12-20 03:49:00,156.297,156.3,156.288,156.297,92800001.0
2006-12-20 03:50:00,156.29,156.295,156.285,156.285,42700000.0
2006-12-20 03:51:00,156.299,156.299,156.291,156.291,8800000.0
2006-12-20 03:52:00,156.297,156.304,156.296,156.3,50600000.0
2006-12-20 03:53:00,156.297,156.297,156.289,156.29,114600000.0
2006-12-20 03:54:00,156.285,156.29,156.278,156.281,46400000.0
2006-12-20 03:55:00,156.27,156.275,156.27,156.275,36000000.0
2006-12-20 03:56:00,156.267,156.272,156.267,156.27,43999999.0
2006-12-20 03:57:00,156.273,156.274,156.26,156.274,86100001.0
2006-12-20 03:58:00,156.273,156.273,156.262,156.263,71200000.0
2006-12-20 03:59:00,156.26,156.268,156.26,156.268,42400000.0
2006-12-20 04:00:00,156.264,156.264,156.254,156.263,52800000.0
2006-12-20 04:01:00,156.261,156.261,156.25,156.255,76199999.0
2006-12-20 04:02:00,156.262,156.274,156.262,156.274,21900000.0
2006-12-20 04:03:00,156.281,156.281,156.267,156.267,12900000.0
2006-12-20 04:04:00,156.265,156.281,156.265,156.266,109600001.0
2006-12-20 04:05:00,156.265,156.279,156.265,156.273,107200000.0
2006-12-20 04:06:00,156.282,156.298,156.282,156.293,51999999.0
2006-12-20 04:07:00,156.3,156.3,156.283,156.29,56300000.0
2006-12-20 04:08:00,156.292,156.292,156.27,156.273,135899999.0
2006-12-20 04:09:00,156.262,156.269,156.255,156.262,149700000.0
2006-12-20 04:10:00,156.262,156.269,156.26,156.269,30600000.0
2006-12-20 04:11:00,156.264,156.267,156.259,156.267,54100000.0
2006-12-20 04:12:00,156.266,156.277,156.262,156.262,54200000.0
2006-12-20 04:13:00,156.271,156.279,156.269,156.272,92999999.0
2006-12-20 04:14:00,156.277,156.29,156.277,156.29,33999999.0
2006-12-20 04:15:00,156.281,156.287,156.281,156.283,44800000.0
2006-12-20 04:16:00,156.281,156.295,156.276,156.286,148900002.0
2006-12-20 04:17:00,156.292,156.306,156.284,156.306,97500001.0
2006-12-20 04:18:00,156.32,156.32,156.305,156.305,42700000.0
2006-12-20 04:19:00,156.31,156.31,156.301,156.308,105000001.0
2006-12-20 04:20:00,156.313,156.313,156.297,156.297,117500001.0
2006-12-20 04:21:00,156.308,156.324,156.308,156.323,132899999.0
2006-12-20 04:22:00,156.331,156.345,156.319,156.335,109899999.0
2006-12-20 04:23:00,156.337,156.355,156.336,156.343,58400000.0
2006-12-20 04:24:00,156.339,156.346,156.338,156.346,27700000.0
2006-12-20 04:25:00,156.347,156.354,156.342,156.342,35700000.0
2006-12-20 04:26:00,156.334,156.349,156.331,156.342,114800003.0
2006-12-20 04:27:00,156.336,156.339,156.322,156.339,68400000.0
2006-12-20 04:28:00,156.34,156.345,156.335,156.34,63900000.0
2006-12-20 04:29:00,156.335,156.351,156.335,156.341,73400000.0
2006-12-20 04:30:00,156.342,156.342,156.333,156.338,105599999.0
2006-12-20 04:31:00,156.332,156.343,156.327,156.339,90999999.0
2006-12-20 04:32:00,156.343,156.343,156.327,156.332,106500002.0
2006-12-20 04:33:00,156.334,156.34,156.328,156.333,70400000.0
2006-12-20 04:34:00,156.343,156.347,156.343,156.347,74599999.0
2006-12-20 04:35:00,156.344,156.344,156.341,156.342,37400000.0
2006-12-20 04:36:00,156.345,156.354,156.342,156.349,119600001.0
2006-12-20 04:37:00,156.347,156.347,156.337,156.337,27400000.0
2006-12-20 04:38:00,156.34,156.34,156.32,156.32,37300000.0
2006-12-20 04:39:00,156.321,156.326,156.313,156.313,68000001.0
2006-12-20 04:40:00,156.324,156.329,156.319,156.322,53400000.0
2006-12-20 04:41:00,156.32,156.336,156.317,156.319,176100000.0
2006-12-20 04:42:00,156.315,156.325,156.315,156.325,66400000.0
2006-12-20 04:43:00,156.311,156.323,156.311,156.312,107499999.0
2006-12-20 04:44:00,156.326,156.351,156.324,156.351,62299999.0
2006-12-20 04:45:00,156.351,156.356,156.347,156.353,92200002.0
2006-12-20 04:46:00,156.355,156.355,156.347,156.347,97100002.0
2006-12-20 04:47:00,156.355,156.355,156.345,156.355,80000002.0
2006-12-20 04:48:00,156.347,156.357,156.332,156.332,95099997.0
2006-12-20 04:49:00,156.335,156.338,156.331,156.333,126899998.0
2006-12-20 04:50:00,156.321,156.321,156.317,156.317,17600000.0
2006-12-20 04:51:00,156.314,156.314,156.304,156.308,66299999.0
2006-12-20 04:52:00,156.3,156.304,156.292,156.3,56300000.0
2006-12-20 04:53:00,156.3,156.306,156.295,156.295,141600003.0
2006-12-20 04:54:00,156.298,156.303,156.291,156.303,137900000.0
2006-12-20 04:55:00,156.305,156.305,156.297,156.297,176100000.0
2006-12-20 04:56:00,156.299,156.302,156.286,156.292,109999998.0
2006-12-20 04:57:00,156.292,156.298,156.291,156.298,97899998.0
2006-12-20 04:58:00,156.296,156.296,156.294,156.294,36300000.0
2006-12-20 04:59:00,156.289,156.299,156.289,156.29,124199996.0
2006-12-20 05:00:00,156.287,156.288,156.275,156.285,136399999.0
2006-12-20 05:01:00,156.285,156.294,156.28,156.29,78100000.0
2006-12-20 05:02:00,156.292,156.31,156.292,156.293,76299999.0
2006-12-20 05:03:00,156.299,156.311,156.293,156.305,119000001.0
2006-12-20 05:04:00,156.304,156.316,156.297,156.316,105500000.0
2006-12-20 05:05:00,156.319,156.332,156.319,156.332,5600000.0
2006-12-20 05:06:00,156.32,156.329,156.312,156.312,57000000.0
2006-12-20 05:07:00,156.303,156.329,156.303,156.318,37400000.0
2006-12-20 05:08:00,156.307,156.314,156.303,156.31,64800000.0
2006-12-20 05:09:00,156.313,156.321,156.299,156.321,113799998.0
2006-12-20 05:10:00,156.321,156.323,156.311,156.316,111900002.0
2006-12-20 05:11:00,156.313,156.327,156.305,156.305,87600001.0
2006-12-20 05:12:00,156.307,156.311,156.304,156.308,130799999.0
2006-12-20 05:13:00,156.313,156.313,156.3,156.313,65000000.0
2006-12-20 05:14:00,156.317,156.322,156.308,156.312,123399998.0
2006-12-20 05:15:00,156.313,156.315,156.306,156.315,69300000.0
2006-12-20 05:16:00,156.309,156.313,156.298,156.307,56700000.0
2006-12-20 05:17:00,156.295,156.302,156.293,156.293,83300000.0
2006-12-20 05:18:00,156.305,156.305,156.3,156.3,44300000.0
2006-12-20 05:19:00,156.302,156.307,156.298,156.298,63999999.0
2006-12-20 05:20:00,156.302,156.302,156.294,156.3,70199998.0
2006-12-20 05:21:00,156.298,156.305,156.29,156.305,53200000.0
2006-12-20 05:22:00,156.299,156.303,156.295,156.297,107299999.0
2006-12-20 05:23:00,156.288,156.298,156.281,156.282,82100000.0
2006-12-20 05:24:00,156.277,156.277,156.271,156.271,98799999.0
2006-12-20 05:25:00,156.272,156.276,156.272,156.276,65599999.0
2006-12-20 05:26:00,156.291,156.299,156.285,156.291,130600000.0
2006-12-20 05:27:00,156.296,156.296,156.268,156.268,73900000.0
2006-12-20 05:28:00,156.268,156.275,156.261,156.275,75699998.0
2006-12-20 05:29:00,156.272,156.273,156.254,156.273,121500001.0
2006-12-20 05:30:00,156.275,156.281,156.275,156.281,12800000.0
2006-12-20 05:31:00,156.291,156.296,156.281,156.289,133300002.0
2006-12-20 05:32:00,156.285,156.286,156.273,156.273,94400000.0
2006-12-20 05:33:00,156.285,156.285,156.272,156.28,50400000.0
2006-12-20 05:34:00,156.272,156.292,156.271,156.283,58000000.0
2006-12-20 05:35:00,156.291,156.301,156.287,156.287,39800001.0
2006-12-20 05:36:00,156.283,156.292,156.283,156.292,27200000.0
2006-12-20 05:37:00,156.281,156.312,156.281,156.312,68999998.0
2006-12-20 05:38:00,156.318,156.34,156.317,156.34,59699998.0
2006-12-20 05:39:00,156.346,156.357,156.343,156.357,56300000.0
2006-12-20 05:40:00,156.363,156.37,156.351,156.364,110500001.0
2006-12-20 05:41:00,156.357,156.361,156.335,156.335,82800000.0
2006-12-20 05:42:00,156.336,156.336,156.306,156.306,114899999.0
2006-12-20 05:43:00,156.317,156.323,156.313,156.313,53600000.0
2006-12-20 05:44:00,156.305,156.315,156.305,156.31,95199999.0
2006-12-20 05:45:00,156.31,156.316,156.304,156.316,34800000.0
2006-12-20 05:46:00,156.313,156.316,156.305,156.305,145100002.0
2006-12-20 05:47:00,156.305,156.313,156.305,156.31,130900000.0
2006-12-20 05:48:00,156.312,156.319,156.306,156.309,48800000.0
2006-12-20 05:49:00,156.312,156.312,156.292,156.297,27800000.0
2006-12-20 05:50:00,156.302,156.308,156.302,156.308,17300000.0
2006-12-20 05:51:00,156.308,156.31,156.308,156.31,63700000.0
2006-12-20 05:52:00,156.305,156.314,156.305,156.308,149499999.0
2006-12-20 05:53:00,156.315,156.328,156.314,156.315,66200000.0
2006-12-20 05:54:00,156.318,156.325,156.313,156.313,119599997.0
2006-12-20 05:55:00,156.314,156.327,156.311,156.311,77699998.0
2006-12-20 05:56:00,156.315,156.328,156.309,156.309,51500000.0
2006-12-20 05:57:00,156.313,156.317,156.311,156.312,119800001.0
2006-12-20 05:58:00,156.316,156.329,156.315,156.325,143000001.0
2006-12-20 05:59:00,156.321,156.326,156.307,156.326,134199999.0
2006-12-20 06:00:00,156.325,156.348,156.325,156.341,150900000.0
2006-12-20 06:01:00,156.335,156.335,156.33,156.333,36400000.0
2006-12-20 06:02:00,156.322,156.322,156.312,156.319,77899999.0
2006-12-20 06:03:00,156.323,156.325,156.308,156.308,148300000.0
2006-12-20 06:04:00,156.324,156.327,156.32,156.322,74999999.0
2006-12-20 06:05:00,156.327,156.327,156.308,156.316,50400001.0
2006-12-20 06:06:00,156.306,156.315,156.303,156.309,106899999.0
2006-12-20 06:07:00,156.305,156.325,156.305,156.322,101700000.0
2006-12-20 06:08:00,156.335,156.335,156.316,156.327,73000000.0
2006-12-20 06:09:00,156.331,156.346,156.325,156.325,114200001.0
2006-12-20 06:10:00,156.327,156.338,156.327,156.327,115300000.0
2006-12-20 06:11:00,156.328,156.328,156.319,156.321,127300000.0
2006-12-20 06:12:00,156.323,156.324,156.299,156.32,130200001.0
2006-12-20 06:13:00,156.298,156.313,156.29,156.293,74400000.0
2006-12-20 06:14:00,156.299,156.3,156.285,156.285,53800000.0
2006-12-20 06:15:00,156.286,156.286,156.27,156.27,40199999.0
2006-12-20 06:16:00,156.272,156.281,156.266,156.272,107300000.0
2006-12-20 06:17:00,156.267,156.28,156.259,156.28,73600000.0
2006-12-20 06:18:00,156.276,156.293,156.272,156.278,123599999.0
2006-12-20 06:19:00,156.283,156.283,156.264,156.275,187900003.0
2006-12-20 06:20:00,156.285,156.296,156.285,156.296,40800000.0
2006-12-20 06:21:00,156.285,156.285,156.271,156.285,75099999.0
2006-12-20 06:22:00,156.273,156.282,156.271,156.278,52500000.0
2006-12-20 06:23:00,156.283,156.283,156.266,156.278,108600001.0
2006-12-20 06:24:00,156.284,156.286,156.284,156.286,53600001.0
2006-12-20 06:25:00,156.295,156.295,156.285,156.29,70100001.0
2006-12-20 06:26:00,156.287,156.302,156.287,156.294,69500000.0
2006-12-20 06:27:00,156.313,156.313,156.302,156.302,20200000.0
2006-12-20 06:28:00,156.299,156.302,156.283,156.283,80299999.0
2006-12-20 06:29:00,156.294,156.294,156.282,156.29,93499998.0
2006-12-20 06:30:00,156.29,156.29,156.282,156.282,73599999.0
2006-12-20 06:31:00,156.278,156.278,156.248,156.249,52500000.0
2006-12-20 06:32:00,156.255,156.269,156.255,156.258,174099999.0
2006-12-20 06:33:00,156.258,156.272,156.251,156.272,125000002.0
2006-12-20 06:34:00,156.278,156.278,156.274,156.274,103799997.0
2006-12-20 06:35:00,156.275,156.288,156.269,156.279,65100000.0
2006-12-20 06:36:00,156.269,156.271,156.257,156.268,98900001.0
2006-12-20 06:37:00,156.275,156.275,156.267,156.267,36800000.0
2006-12-20 06:38:00,156.267,156.267,156.257,156.257,37100000.0
2006-12-20 06:39:00,156.27,156.278,156.26,156.26,177499998.0
2006-12-20 06:40:00,156.255,156.272,156.255,156.262,237400003.0
2006-12-20 06:41:00,156.265,156.27,156.265,156.27,96600000.0
2006-12-20 06:42:00,156.267,156.274,156.259,156.267,95100001.0
2006-12-20 06:43:00,156.267,156.267,156.255,156.255,115400002.0
2006-12-20 06:44:00,156.258,156.258,156.239,156.242,72099999.0
2006-12-20 06:45:00,156.246,156.246,156.239,156.239,5600000.0
2006-12-20 06:46:00,156.23,156.24,156.214,156.217,69100001.0
2006-12-20 06:47:00,156.232,156.236,156.219,156.219,57100000.0
2006-12-20 06:48:00,156.226,156.23,156.222,156.222,60200001.0
2006-12-20 06:49:00,156.218,156.237,156.216,156.228,142200001.0
2006-12-20 06:50:00,156.228,156.228,156.214,156.223,53600000.0
2006-12-20 06:51:00,156.219,156.221,156.21,156.219,87099998.0
2006-12-20 06:52:00,156.22,156.229,156.21,156.21,52400001.0
2006-12-20 06:53:00,156.211,156.211,156.209,156.209,13600000.0
2006-12-20 06:54:00,156.201,156.217,156.201,156.211,43699999.0
2006-12-20 06:55:00,156.214,156.221,156.214,156.217,79099999.0
2006-12-20 06:56:00,156.221,156.221,156.194,156.194,107399998.0
2006-12-20 06:57:00,156.195,156.207,156.19,156.207,106999998.0
2006-12-20 06:58:00,156.208,156.212,156.195,156.198,83000001.0
2006-12-20 06:59:00,156.201,156.206,156.201,156.202,100700003.0
2006-12-20 07:00:00,156.208,156.213,156.202,156.203,97400000.0
2006-12-20 07:01:00,156.196,156.208,156.188,156.194,100699999.0
2006-12-20 07:02:00,156.186,156.193,156.183,156.183,40100000.0
2006-12-20 07:03:00,156.187,156.187,156.171,156.187,123600001.0
2006-12-20 07:04:00,156.189,156.193,156.183,156.193,105099999.0
2006-12-20 07:05:00,156.185,156.199,156.185,156.19,113000000.0
2006-12-20 07:06:00,156.195,156.211,156.195,156.204,125299998.0
2006-12-20 07:07:00,156.213,156.213,156.205,156.208,71899999.0
2006-12-20 07:08:00,156.206,156.208,156.192,156.199,74799998.0
2006-12-20 07:09:00,156.196,156.198,156.192,156.197,55800000.0
2006-12-20 07:10:00,156.198,156.198,156.186,156.196,130499997.0
2006-12-20 07:11:00,156.19,156.195,156.185,156.19,114400003.0
2006-12-20 07:12:00,156.19,156.19,156.188,156.19,44800000.0
2006-12-20 07:13:00,156.187,156.187,156.177,156.177,54700001.0
2006-12-20 07:14:00,156.175,156.186,156.174,156.18,130800002.0
2006-12-20 07:15:00,156.173,156.187,156.172,156.172,103499997.0
2006-12-20 07:16:00,156.175,156.184,156.175,156.18,111100001.0
2006-12-20 07:17:00,156.175,156.179,156.163,156.179,81300000.0
2006-12-20 07:18:00,156.171,156.175,156.16,156.172,98599999.0
2006-12-20 07:19:00,156.168,156.197,156.168,156.197,55200000.0
2006-12-20 07:20:00,156.181,156.193,156.181,156.193,57600000.0
2006-12-20 07:21:00,156.191,156.191,156.179,156.179,41300001.0
2006-12-20 07:22:00,156.18,156.185,156.176,156.182,96299999.0
2006-12-20 07:23:00,156.18,156.181,156.168,156.178,75900000.0
2006-12-20 07:24:00,156.165,156.165,156.152,156.164,96900003.0
2006-12-20 07:25:00,156.165,156.179,156.162,156.162,38400000.0
2006-12-20 07:26:00,156.172,156.188,156.172,156.18,57600000.0
2006-12-20 07:27:00,156.18,156.182,156.174,156.178,29600000.0
2006-12-20 07:28:00,156.189,156.189,156.184,156.189,71899999.0
2006-12-20 07:29:00,156.187,156.196,156.184,156.187,67600000.0
2006-12-20 07:30:00,156.186,156.196,156.186,156.196,57500001.0
2006-12-20 07:31:00,156.198,156.198,156.189,156.189,34000000.0
2006-12-20 07:32:00,156.186,156.186,156.169,156.174,111200001.0
2006-12-20 07:33:00,156.178,156.183,156.171,156.171,68700000.0
2006-12-20 07:34:00,156.185,156.185,156.174,156.185,105400001.0
2006-12-20 07:35:00,156.182,156.185,156.168,156.172,54800001.0
2006-12-20 07:36:00,156.177,156.178,156.173,156.173,27200000.0
2006-12-20 07:37:00,156.179,156.192,156.179,156.186,136799999.0
2006-12-20 07:38:00,156.183,156.196,156.182,156.186,152000001.0
2006-12-20 07:39:00,156.173,156.19,156.173,156.18,103299999.0
2006-12-20 07:40:00,156.176,156.187,156.176,156.187,146999999.0
2006-12-20 07:41:00,156.188,156.205,156.188,156.193,218100001.0
2006-12-20 07:42:00,156.184,156.194,156.177,156.189,75700000.0
2006-12-20 07:43:00,156.191,156.208,156.191,156.208,88000002.0
2006-12-20 07:44:00,156.214,156.231,156.214,156.227,97600000.0
2006-12-20 07:45:00,156.225,156.241,156.225,156.233,108899999.0
2006-12-20 07:46:00,156.218,156.235,156.213,156.232,174500001.0
2006-12-20 07:47:00,156.228,156.238,156.22,156.238,44800000.0
2006-12-20 07:48:00,156.237,156.237,156.228,156.228,89200000.0
2006-12-20 07:49:00,156.234,156.24,156.227,156.227,129399999.0
2006-12-20 07:50:00,156.215,156.233,156.215,156.225,158800001.0
2006-12-20 07:51:00,156.224,156.224,156.211,156.219,64800000.0
2006-12-20 07:52:00,156.21,156.22,156.203,156.203,64700000.0
2006-12-20 07:53:00,156.212,156.214,156.202,156.209,205300000.0
2006-12-20 07:54:00,156.203,156.211,156.203,156.208,55200000.0
2006-12-20 07:55:00,156.223,156.231,156.215,156.223,56500000.0
2006-12-20 07:56:00,156.226,156.25,156.226,156.237,43200000.0
2006-12-20 07:57:00,156.245,156.263,156.242,156.242,50199999.0
2006-12-20 07:58:00,156.249,156.258,156.248,156.252,52400000.0
2006-12-20 07:59:00,156.242,156.266,156.242,156.265,58500000.0
2006-12-20 08:00:00,156.257,156.27,156.253,156.266,87999998.0
2006-12-20 08:01:00,156.273,156.282,156.273,156.278,49600000.0
2006-12-20 08:02:00,156.28,156.283,156.273,156.28,275400002.0
2006-12-20 08:03:00,156.266,156.289,156.266,156.281,35900000.0
2006-12-20 08:04:00,156.286,156.292,156.273,156.274,80000001.0
2006-12-20 08:05:00,156.282,156.293,156.282,156.291,93400001.0
2006-12-20 08:06:00,156.289,156.3,156.289,156.296,82699999.0
2006-12-20 08:07:00,156.29,156.29,156.287,156.287,72000000.0
2006-12-20 08:08:00,156.29,156.29,156.29,156.29,18100000.0
2006-12-20 08:09:00,156.288,156.289,156.283,156.288,77500000.0
2006-12-20 08:10:00,156.296,156.296,156.285,156.288,34799999.0
2006-12-20 08:11:00,156.295,156.295,156.285,156.29,72800000.0
2006-12-20 08:12:00,156.287,156.287,156.279,156.284,105300001.0
2006-12-20 08:13:00,156.282,156.299,156.282,156.289,116300002.0
2006-12-20 08:14:00,156.289,156.294,156.28,156.283,74199999.0
2006-12-20 08:15:00,156.278,156.29,156.272,156.29,70299998.0
2006-12-20 08:16:00,156.288,156.308,156.283,156.308,57299999.0
2006-12-20 08:17:00,156.317,156.326,156.309,156.321,112500001.0
2006-12-20 08:18:00,156.325,156.344,156.325,156.344,69300001.0
2006-12-20 08:19:00,156.351,156.351,156.344,156.344,11000000.0
2006-12-20 08:20:00,156.337,156.339,156.314,156.314,163800000.0
2006-12-20 08:21:00,156.312,156.326,156.312,156.314,137200000.0
2006-12-20 08:22:00,156.312,156.319,156.312,156.317,34400000.0
2006-12-20 08:23:00,156.305,156.308,156.295,156.298,76600000.0
2006-12-20 08:24:00,156.29,156.302,156.281,156.302,104699998.0
2006-12-20 08:25:00,156.297,156.303,156.291,156.295,89499999.0
2006-12-20 08:26:00,156.3,156.3,156.285,156.286,27300000.0
2006-12-20 08:27:00,156.29,156.295,156.282,156.282,49800000.0
2006-12-20 08:28:00,156.29,156.295,156.28,156.28,162899998.0
2006-12-20 08:29:00,156.283,156.283,156.269,156.27,57400000.0
2006-12-20 08:30:00,156.265,156.281,156.261,156.275,68600000.0
2006-12-20 08:31:00,156.292,156.338,156.292,156.338,42400001.0
2006-12-20 08:32:00,156.346,156.346,156.344,156.344,23200000.0
2006-12-20 08:33:00,156.331,156.337,156.328,156.33,79899998.0
2006-12-20 08:34:00,156.327,156.351,156.327,156.351,172000001.0
2006-12-20 08:35:00,156.336,156.35,156.336,156.35,71599999.0
2006-12-20 08:36:00,156.347,156.347,156.335,156.342,97800000.0
2006-12-20 08:37:00,156.354,156.368,156.35,156.368,105499998.0
2006-12-20 08:38:00,156.368,156.368,156.36,156.36,114200003.0
2006-12-20 08:39:00,156.35,156.35,156.333,156.343,60799999.0
2006-12-20 08:40:00,156.335,156.34,156.326,156.336,70000000.0
2006-12-20 08:41:00,156.321,156.329,156.314,156.32,160300000.0
2006-12-20 08:42:00,156.32,156.33,156.309,156.312,70599999.0
2006-12-20 08:43:00,156.3,156.305,156.295,156.3,80699999.0
2006-12-20 08:44:00,156.3,156.313,156.3,156.313,138599999.0
2006-12-20 08:45:00,156.312,156.328,156.312,156.315,61500001.0
2006-12-20 08:46:00,156.325,156.359,156.325,156.359,171100000.0
2006-12-20 08:47:00,156.359,156.375,156.355,156.355,119299996.0
2006-12-20 08:48:00,156.368,156.369,156.353,156.357,90299999.0
2006-12-20 08:49:00,156.345,156.366,156.345,156.345,137799998.0
2006-12-20 08:50:00,156.345,156.345,156.333,156.334,128900001.0
2006-12-20 08:51:00,156.334,156.335,156.319,156.335,99800000.0
2006-12-20 08:52:00,156.338,156.34,156.336,156.34,62400000.0
2006-12-20 08:53:00,156.335,156.335,156.322,156.328,83400000.0
2006-12-20 08:54:00,156.325,156.334,156.314,156.334,48500000.0
2006-12-20 08:55:00,156.342,156.342,156.324,156.327,107799999.0
2006-12-20 08:56:00,156.315,156.315,156.288,156.291,94899998.0
2006-12-20 08:57:00,156.286,156.286,156.276,156.28,197900005.0
2006-12-20 08:58:00,156.275,156.295,156.275,156.285,79299999.0
2006-12-20 08:59:00,156.286,156.302,156.277,156.302,126800000.0
2006-12-20 09:00:00,156.288,156.292,156.282,156.288,123500003.0
2006-12-20 09:01:00,156.287,156.287,156.272,156.272,83099999.0
2006-12-20 09:02:00,156.272,156.296,156.272,156.296,46900000.0
2006-12-20 09:03:00,156.3,156.3,156.288,156.289,50400001.0
2006-12-20 09:04:00,156.283,156.3,156.28,156.297,106400000.0
2006-12-20 09:05:00,156.297,156.297,156.292,156.297,62300000.0
2006-12-20 09:06:00,156.298,156.302,156.287,156.294,158200000.0
2006-12-20 09:07:00,156.293,156.293,156.276,156.281,39699999.0
2006-12-20 09:08:00,156.286,156.298,156.28,156.298,64600000.0
2006-12-20 09:09:00,156.299,156.304,156.291,156.304,122199999.0
2006-12-20 09:10:00,156.285,156.285,156.272,156.28,96100001.0
2006-12-20 09:11:00,156.288,156.297,156.278,156.297,40900000.0
2006-12-20 09:12:00,156.296,156.296,156.269,156.269,143800000.0
2006-12-20 09:13:00,156.272,156.275,156.26,156.26,24000000.0
2006-12-20 09:14:00,156.253,156.26,156.245,156.247,172800000.0
2006-12-20 09:15:00,156.246,156.246,156.222,156.229,118400000.0
2006-12-20 09:16:00,156.223,156.236,156.219,156.235,137499998.0
2006-12-20 09:17:00,156.233,156.253,156.232,156.253,91100000.0
2006-12-20 09:18:00,156.25,156.253,156.24,156.24,80600000.0
2006-12-20 09:19:00,156.227,156.24,156.227,156.24,60599999.0
2006-12-20 09:20:00,156.239,156.242,156.227,156.23,90299999.0
2006-12-20 09:21:00,156.229,156.238,156.226,156.238,76599999.0
2006-12-20 09:22:00,156.242,156.245,156.232,156.24,73300001.0
2006-12-20 09:23:00,156.236,156.244,156.228,156.242,116299999.0
2006-12-20 09:24:00,156.237,156.245,156.23,156.23,86000000.0
2006-12-20 09:25:00,156.243,156.251,156.236,156.238,159600000.0
2006-12-20 09:26:00,156.247,156.255,156.236,156.236,76800000.0
2006-12-20 09:27:00,156.243,156.243,156.225,156.23,157299997.0
2006-12-20 09:28:00,156.224,156.24,156.224,156.231,95099999.0
2006-12-20 09:29:00,156.223,156.223,156.212,156.212,38500001.0
2006-12-20 09:30:00,156.205,156.205,156.179,156.18,97400000.0
2006-12-20 09:31:00,156.188,156.196,156.188,156.196,25599999.0
2006-12-20 09:32:00,156.191,156.205,156.189,156.205,68000000.0
2006-12-20 09:33:00,156.207,156.214,156.198,156.212,133799997.0
2006-12-20 09:34:00,156.204,156.204,156.172,156.172,93099999.0
2006-12-20 09:35:00,156.167,156.187,156.167,156.187,72300000.0
2006-12-20 09:36:00,156.207,156.207,156.169,156.172,109999997.0
2006-12-20 09:37:00,156.166,156.186,156.166,156.186,15400000.0
2006-12-20 09:38:00,156.193,156.195,156.182,156.185,83700002.0
2006-12-20 09:39:00,156.18,156.185,156.178,156.18,63500000.0
2006-12-20 09:40:00,156.179,156.179,156.168,156.17,101399999.0
2006-12-20 09:41:00,156.182,156.184,156.172,156.178,115999999.0
2006-12-20 09:42:00,156.171,156.183,156.167,156.183,71999999.0
2006-12-20 09:43:00,156.172,156.182,156.172,156.173,111100000.0
2006-12-20 09:44:00,156.179,156.189,156.175,156.181,185600000.0
2006-12-20 09:45:00,156.186,156.193,156.18,156.189,107200001.0
2006-12-20 09:46:00,156.184,156.188,156.178,156.188,96500000.0
2006-12-20 09:47:00,156.182,156.186,156.179,156.182,35300000.0
2006-12-20 09:48:00,156.186,156.186,156.144,156.147,157099999.0
2006-12-20 09:49:00,156.152,156.154,156.137,156.137,105999998.0
2006-12-20 09:50:00,156.13,156.13,156.112,156.12,77100000.0
2006-12-20 09:51:00,156.139,156.14,156.123,156.14,70900000.0
2006-12-20 09:52:00,156.143,156.143,156.102,156.102,155200001.0
2006-12-20 09:53:00,156.106,156.129,156.106,156.129,33599999.0
2006-12-20 09:54:00,156.142,156.15,156.142,156.145,62099998.0
2006-12-20 09:55:00,156.142,156.152,156.14,156.152,61200000.0
2006-12-20 09:56:00,156.145,156.145,156.121,156.124,155399999.0
2006-12-20 09:57:00,156.118,156.118,156.101,156.103,102300001.0
2006-12-20 09:58:00,156.105,156.105,156.103,156.103,24000001.0
2006-12-20 09:59:00,156.082,156.106,156.082,156.106,111500000.0
2006-12-20 10:00:00,156.094,156.123,156.084,156.109,107800001.0
2006-12-20 10:01:00,156.085,156.109,156.085,156.105,69300001.0
2006-12-20 10:02:00,156.102,156.107,156.089,156.09,149499998.0
2006-12-20 10:03:00,156.096,156.096,156.078,156.082,139299998.0
2006-12-20 10:04:00,156.095,156.102,156.078,156.089,139000005.0
2006-12-20 10:05:00,156.094,156.096,156.094,156.096,36000000.0
2006-12-20 10:06:00,156.101,156.106,156.1,156.1,70400000.0
2006-12-20 10:07:00,156.1,156.108,156.098,156.105,105800000.0
2006-12-20 10:08:00,156.11,156.126,156.11,156.112,150000001.0
2006-12-20 10:09:00,156.119,156.129,156.119,156.121,135899998.0
2006-12-20 10:10:00,156.128,156.128,156.12,156.12,91600000.0
2006-12-20 10:11:00,156.123,156.136,156.12,156.13,128400001.0
2006-12-20 10:12:00,156.143,156.145,156.133,156.139,102899998.0
2006-12-20 10:13:00,156.137,156.16,156.131,156.16,74299999.0
2006-12-20 10:14:00,156.145,156.163,156.145,156.15,41700000.0
2006-12-20 10:15:00,156.143,156.153,156.138,156.144,90400000.0
2006-12-20 10:16:00,156.141,156.146,156.137,156.141,71000003.0
2006-12-20 10:17:00,156.143,156.149,156.135,156.135,50400000.0
2006-12-20 10:18:00,156.14,156.164,156.14,156.152,94800000.0
2006-12-20 10:19:00,156.165,156.181,156.165,156.181,61100000.0
2006-12-20 10:20:00,156.188,156.202,156.176,156.202,127399998.0
2006-12-20 10:21:00,156.203,156.208,156.191,156.208,134700001.0
2006-12-20 10:22:00,156.208,156.208,156.187,156.204,149599999.0
2006-12-20 10:23:00,156.198,156.198,156.182,156.182,28900000.0
2006-12-20 10:24:00,156.175,156.182,156.173,156.18,79900000.0
2006-12-20 10:25:00,156.19,156.195,156.17,156.178,132400001.0
2006-12-20 10:26:00,156.176,156.188,156.175,156.182,168599999.0
2006-12-20 10:27:00,156.187,156.189,156.173,156.185,141600000.0
2006-12-20 10:28:00,156.194,156.195,156.175,156.186,176699996.0
2006-12-20 10:29:00,156.204,156.204,156.166,156.172,154500005.0
2006-12-20 10:30:00,156.159,156.159,156.132,156.14,108700000.0
2006-12-20 10:31:00,156.139,156.154,156.135,156.15,164499999.0
2006-12-20 10:32:00,156.145,156.145,156.13,156.13,52999999.0
2006-12-20 10:33:00,156.126,156.14,156.126,156.14,105600001.0
2006-12-20 10:34:00,156.141,156.141,156.12,156.132,59200002.0
2006-12-20 10:35:00,156.13,156.136,156.123,156.135,107500000.0
2006-12-20 10:36:00,156.127,156.144,156.12,156.12,128999999.0
2006-12-20 10:37:00,156.108,156.113,156.094,156.108,60800000.0
2006-12-20 10:38:00,156.111,156.111,156.095,156.096,64000000.0
2006-12-20 10:39:00,156.099,156.104,156.088,156.099,46900000.0
2006-12-20 10:40:00,156.101,156.113,156.088,156.109,97600000.0
2006-12-20 10:41:00,156.113,156.12,156.104,156.104,95599998.0
2006-12-20 10:42:00,156.107,156.11,156.091,156.093,114500002.0
2006-12-20 10:43:00,156.1,156.113,156.091,156.101,156699999.0
2006-12-20 10:44:00,156.11,156.131,156.104,156.13,100000001.0
2006-12-20 10:45:00,156.135,156.175,156.135,156.17,81599998.0
2006-12-20 10:46:00,156.16,156.16,156.136,156.139,81099998.0
2006-12-20 10:47:00,156.148,156.15,156.128,156.143,83200001.0
2006-12-20 10:48:00,156.153,156.153,156.146,156.148,122300001.0
2006-12-20 10:49:00,156.155,156.185,156.155,156.185,69299998.0
2006-12-20 10:50:00,156.183,156.183,156.134,156.134,107099999.0
2006-12-20 10:51:00,156.128,156.13,156.108,156.13,88800002.0
2006-12-20 10:52:00,156.111,156.123,156.104,156.106,71500001.0
2006-12-20 10:53:00,156.108,156.12,156.1,156.12,38500000.0
2006-12-20 10:54:00,156.134,156.134,156.115,156.132,68300000.0
2006-12-20 10:55:00,156.131,156.131,156.103,156.111,133099999.0
2006-12-20 10:56:00,156.121,156.129,156.114,156.12,185299998.0
2006-12-20 10:57:00,156.119,156.125,156.112,156.125,89000000.0
2006-12-20 10:58:00,156.124,156.127,156.115,156.12,86099998.0
2006-12-20 10:59:00,156.126,156.131,156.12,156.126,77500000.0
2006-12-20 11:00:00,156.132,156.132,156.116,156.121,74200000.0
2006-12-20 11:01:00,156.125,156.135,156.125,156.128,98299999.0
2006-12-20 11:02:00,156.123,156.128,156.123,156.128,64400000.0
2006-12-20 11:03:00,156.133,156.14,156.133,156.139,51899999.0
2006-12-20 11:04:00,156.142,156.144,156.131,156.136,125999999.0
2006-12-20 11:05:00,156.155,156.161,156.143,156.158,74399999.0
2006-12-20 11:06:00,156.156,156.17,156.147,156.17,56800000.0
2006-12-20 11:07:00,156.168,156.175,156.166,156.175,49300001.0
2006-12-20 11:08:00,156.167,156.167,156.144,156.156,73100000.0
2006-12-20 11:09:00,156.156,156.168,156.156,156.168,152600001.0
2006-12-20 11:10:00,156.163,156.169,156.161,156.163,46900000.0
2006-12-20 11:11:00,156.16,156.169,156.158,156.168,73300000.0
2006-12-20 11:12:00,156.175,156.186,156.169,156.186,180400001.0
2006-12-20 11:13:00,156.197,156.21,156.177,156.178,81800003.0
2006-12-20 11:14:00,156.168,156.186,156.165,156.186,73100001.0
2006-12-20 11:15:00,156.172,156.172,156.155,156.155,168000000.0
2006-12-20 11:16:00,156.169,156.213,156.169,156.213,78099999.0
2006-12-20 11:17:00,156.233,156.246,156.229,156.233,109799999.0
2006-12-20 11:18:00,156.232,156.232,156.213,156.213,44500001.0
2006-12-20 11:19:00,156.212,156.212,156.193,156.208,97299999.0
2006-12-20 11:20:00,156.2,156.217,156.2,156.213,195299996.0
2006-12-20 11:21:00,156.218,156.222,156.211,156.22,108800000.0
2006-12-20 11:22:00,156.223,156.223,156.213,156.213,104100000.0
2006-12-20 11:23:00,156.204,156.226,156.204,156.224,75999998.0
2006-12-20 11:24:00,156.228,156.228,156.222,156.225,86300000.0
2006-12-20 11:25:00,156.224,156.228,156.209,156.212,106099999.0
2006-12-20 11:26:00,156.202,156.209,156.201,156.203,145400001.0
2006-12-20 11:27:00,156.208,156.221,156.208,156.217,96799999.0
2006-12-20 11:28:00,156.218,156.233,156.216,156.225,114800002.0
2006-12-20 11:29:00,156.231,156.231,156.204,156.205,64200001.0
2006-12-20 11:30:00,156.207,156.218,156.207,156.211,98799998.0
2006-12-20 11:31:00,156.21,156.214,156.194,156.21,116900002.0
2006-12-20 11:32:00,156.207,156.21,156.206,156.21,114199999.0
2006-12-20 11:33:00,156.217,156.217,156.195,156.195,33800000.0
2006-12-20 11:34:00,156.194,156.201,156.187,156.191,110700001.0
2006-12-20 11:35:00,156.183,156.185,156.163,156.163,64400000.0
2006-12-20 11:36:00,156.172,156.172,156.152,156.16,141499998.0
2006-12-20 11:37:00,156.16,156.16,156.144,156.154,63900001.0
2006-12-20 11:38:00,156.148,156.153,156.138,156.148,40400000.0
2006-12-20 11:39:00,156.15,156.154,156.138,156.154,61400000.0
2006-12-20 11:40:00,156.144,156.144,156.135,156.135,77300000.0
2006-12-20 11:41:00,156.135,156.153,156.134,156.149,126600002.0
2006-12-20 11:42:00,156.148,156.153,156.148,156.15,42000000.0
2006-12-20 11:43:00,156.154,156.154,156.142,156.147,105600001.0
2006-12-20 11:44:00,156.153,156.153,156.133,156.145,66800000.0
2006-12-20 11:45:00,156.157,156.185,156.157,156.176,94100000.0
2006-12-20 11:46:00,156.174,156.208,156.174,156.198,127299998.0
2006-12-20 11:47:00,156.185,156.185,156.145,156.145,63000000.0
2006-12-20 11:48:00,156.147,156.169,156.139,156.156,142000000.0
2006-12-20 11:49:00,156.144,156.155,156.141,156.155,120000002.0
2006-12-20 11:50:00,156.157,156.164,156.144,156.157,85800001.0
2006-12-20 11:51:00,156.154,156.168,156.153,156.153,66400000.0
2006-12-20 11:52:00,156.153,156.175,156.153,156.168,47200001.0
2006-12-20 11:53:00,156.167,156.169,156.158,156.162,41900000.0
2006-12-20 11:54:00,156.162,156.168,156.159,156.166,121200003.0
2006-12-20 11:55:00,156.171,156.171,156.151,156.157,85100001.0
2006-12-20 11:56:00,156.157,156.157,156.143,156.143,238899999.0
2006-12-20 11:57:00,156.15,156.16,156.15,156.152,59500000.0
2006-12-20 11:58:00,156.149,156.161,156.145,156.155,133800000.0
2006-12-20 11:59:00,156.157,156.165,156.152,156.155,145000001.0
2006-12-20 12:00:00,156.152,156.16,156.149,156.155,59300000.0
2006-12-20 12:01:00,156.155,156.165,156.148,156.15,98300000.0
2006-12-20 12:02:00,156.148,156.168,156.148,156.157,55500000.0
2006-12-20 12:03:00,156.157,156.157,156.144,156.15,115200001.0
2006-12-20 12:04:00,156.16,156.161,156.149,156.161,69600001.0
2006-12-20 12:05:00,156.158,156.173,156.155,156.168,133400000.0
2006-12-20 12:06:00,156.167,156.167,156.149,156.166,73400000.0
2006-12-20 12:07:00,156.162,156.19,156.162,156.19,160800001.0
2006-12-20 12:08:00,156.179,156.179,156.15,156.15,86100001.0
2006-12-20 12:09:00,156.149,156.154,156.143,156.148,99700002.0
2006-12-20 12:10:00,156.15,156.15,156.137,156.146,124700001.0
2006-12-20 12:11:00,156.148,156.148,156.138,156.142,127600001.0
2006-12-20 12:12:00,156.136,156.136,156.13,156.131,90999998.0
2006-12-20 12:13:00,156.131,156.141,156.131,156.138,52799999.0
2006-12-20 12:14:00,156.132,156.142,156.126,156.131,108700000.0
2006-12-20 12:15:00,156.128,156.139,156.116,156.126,153999999.0
2006-12-20 12:16:00,156.122,156.122,156.105,156.108,42100001.0
2006-12-20 12:17:00,156.103,156.103,156.092,156.097,168100001.0
2006-12-20 12:18:00,156.093,156.102,156.086,156.102,93300000.0
2006-12-20 12:19:00,156.093,156.107,156.093,156.096,96700000.0
2006-12-20 12:20:00,156.098,156.112,156.096,156.099,43000000.0
2006-12-20 12:21:00,156.077,156.094,156.077,156.092,81100002.0
2006-12-20 12:22:00,156.074,156.08,156.054,156.065,137100001.0
2006-12-20 12:23:00,156.055,156.09,156.055,156.09,37600000.0
2006-12-20 12:24:00,156.101,156.108,156.087,156.092,34300000.0
2006-12-20 12:25:00,156.088,156.088,156.073,156.073,62399999.0
2006-12-20 12:26:00,156.063,156.078,156.061,156.07,132499999.0
2006-12-20 12:27:00,156.07,156.087,156.07,156.087,103799999.0
2006-12-20 12:28:00,156.092,156.097,156.092,156.097,84600001.0
2006-12-20 12:29:00,156.098,156.098,156.085,156.09,86399998.0
2006-12-20 12:30:00,156.086,156.092,156.071,156.085,51600000.0
2006-12-20 12:31:00,156.086,156.088,156.077,156.078,61599998.0
2006-12-20 12:32:00,156.082,156.082,156.06,156.062,82499999.0
2006-12-20 12:33:00,156.066,156.066,156.059,156.059,16900000.0
2006-12-20 12:34:00,156.052,156.059,156.048,156.059,108800002.0
2006-12-20 12:35:00,156.06,156.066,156.045,156.045,56000000.0
2006-12-20 12:36:00,156.052,156.052,156.03,156.03,75900002.0
2006-12-20 12:37:00,156.041,156.052,156.041,156.043,65500000.0
2006-12-20 12:38:00,156.04,156.057,156.04,156.045,126300001.0
2006-12-20 12:39:00,156.057,156.057,156.05,156.057,59099998.0
2006-12-20 12:40:00,156.046,156.066,156.046,156.066,45600000.0
2006-12-20 12:41:00,156.06,156.067,156.054,156.062,134800001.0
2006-12-20 12:42:00,156.049,156.074,156.043,156.043,198700001.0
2006-12-20 12:43:00,156.04,156.044,156.034,156.04,123800001.0
2006-12-20 12:44:00,156.034,156.066,156.033,156.055,54900000.0
2006-12-20 12:45:00,156.06,156.061,156.042,156.042,86400001.0
2006-12-20 12:46:00,156.045,156.045,156.028,156.032,48700000.0
2006-12-20 12:47:00,156.024,156.034,156.024,156.025,82499999.0
2006-12-20 12:48:00,156.035,156.035,156.022,156.03,67499999.0
2006-12-20 12:49:00,156.03,156.05,156.03,156.044,79799999.0
2006-12-20 12:50:00,156.044,156.052,156.033,156.035,132699999.0
2006-12-20 12:51:00,156.035,156.058,156.029,156.054,105200000.0
2006-12-20 12:52:00,156.06,156.065,156.057,156.062,19300000.0
2006-12-20 12:53:00,156.073,156.073,156.058,156.065,102999999.0
2006-12-20 12:54:00,156.053,156.068,156.053,156.062,90099998.0
2006-12-20 12:55:00,156.063,156.065,156.037,156.037,104499999.0
2006-12-20 12:56:00,156.032,156.044,156.032,156.044,117399999.0
2006-12-20 12:57:00,156.053,156.061,156.049,156.053,87799998.0
2006-12-20 12:58:00,156.045,156.045,156.029,156.042,107100000.0
2006-12-20 12:59:00,156.041,156.044,156.034,156.041,93999999.0
2006-12-20 13:00:00,156.058,156.058,156.03,156.035,65499999.0
2006-12-20 13:01:00,156.036,156.039,156.028,156.032,106100000.0
2006-12-20 13:02:00,156.026,156.026,155.988,155.988,133800000.0
2006-12-20 13:03:00,155.989,155.992,155.977,155.977,34300000.0
2006-12-20 13:04:00,155.979,155.988,155.979,155.988,55200001.0
2006-12-20 13:05:00,155.978,155.998,155.978,155.995,91999997.0
2006-12-20 13:06:00,155.983,155.995,155.975,155.994,36800000.0
2006-12-20 13:07:00,155.999,156.005,155.997,156.005,17400000.0
2006-12-20 13:08:00,156.015,156.026,156.015,156.022,87999999.0
2006-12-20 13:09:00,156.02,156.031,156.013,156.031,70000002.0
2006-12-20 13:10:00,156.027,156.028,156.017,156.028,93200000.0
2006-12-20 13:11:00,156.032,156.04,156.026,156.027,70300001.0
2006-12-20 13:12:00,156.028,156.035,156.028,156.035,33700000.0
2006-12-20 13:13:00,156.036,156.048,156.03,156.04,135499999.0
2006-12-20 13:14:00,156.042,156.06,156.042,156.06,123699998.0
2006-12-20 13:15:00,156.052,156.059,156.047,156.055,115800002.0
2006-12-20 13:16:00,156.046,156.052,156.036,156.052,39300001.0
2006-12-20 13:17:00,156.045,156.045,156.023,156.039,121900000.0
2006-12-20 13:18:00,156.033,156.047,156.023,156.046,72699999.0
2006-12-20 13:19:00,156.045,156.057,156.045,156.052,80300000.0
2006-12-20 13:20:00,156.055,156.067,156.053,156.057,68000001.0
2006-12-20 13:21:00,156.058,156.084,156.058,156.084,64900000.0
2006-12-20 13:22:00,156.087,156.087,156.065,156.065,113000001.0
2006-12-20 13:23:00,156.052,156.065,156.046,156.065,66300000.0
2006-12-20 13:24:00,156.072,156.095,156.072,156.095,70800001.0
2006-12-20 13:25:00,156.088,156.09,156.081,156.09,37600000.0
2006-12-20 13:26:00,156.088,156.088,156.075,156.082,203699994.0
2006-12-20 13:27:00,156.078,156.085,156.075,156.082,87599999.0
2006-12-20 13:28:00,156.07,156.102,156.07,156.089,106499999.0
2006-12-20 13:29:00,156.09,156.106,156.089,156.093,225599996.0
2006-12-20 13:30:00,156.09,156.09,156.084,156.085,60800000.0
2006-12-20 13:31:00,156.082,156.109,156.082,156.109,103199997.0
2006-12-20 13:32:00,156.095,156.102,156.089,156.089,137599999.0
2006-12-20 13:33:00,156.088,156.088,156.067,156.075,103499999.0
2006-12-20 13:34:00,156.069,156.091,156.069,156.091,119100001.0
2006-12-20 13:35:00,156.085,156.104,156.085,156.093,89499999.0
2006-12-20 13:36:00,156.088,156.088,156.087,156.087,50100000.0
2006-12-20 13:37:00,156.088,156.101,156.088,156.091,95699999.0
2006-12-20 13:38:00,156.094,156.107,156.093,156.093,47800000.0
2006-12-20 13:39:00,156.096,156.105,156.092,156.092,60599999.0
2006-12-20 13:40:00,156.074,156.089,156.074,156.077,50400000.0
2006-12-20 13:41:00,156.083,156.083,156.081,156.082,46199999.0
2006-12-20 13:42:00,156.082,156.087,156.082,156.085,84199999.0
2006-12-20 13:43:00,156.088,156.098,156.084,156.091,25600000.0
2006-12-20 13:44:00,156.09,156.1,156.088,156.1,117499999.0
2006-12-20 13:45:00,156.098,156.109,156.088,156.088,73100000.0
2006-12-20 13:46:00,156.092,156.096,156.092,156.093,34100000.0
2006-12-20 13:47:00,156.089,156.102,156.089,156.09,119400000.0
2006-12-20 13:48:00,156.101,156.113,156.101,156.111,46800000.0
2006-12-20 13:49:00,156.105,156.105,156.092,156.092,59899999.0
2006-12-20 13:50:00,156.077,156.085,156.077,156.08,95399998.0
2006-12-20 13:51:00,156.082,156.09,156.07,156.09,49300000.0
2006-12-20 13:52:00,156.088,156.088,156.078,156.078,51500000.0
2006-12-20 13:53:00,156.076,156.079,156.07,156.07,78299999.0
2006-12-20 13:54:00,156.069,156.074,156.05,156.074,88500001.0
2006-12-20 13:55:00,156.059,156.06,156.051,156.052,55700000.0
2006-12-20 13:56:00,156.055,156.065,156.047,156.047,63800001.0
2006-12-20 13:57:00,156.055,156.06,156.047,156.052,194400005.0
2006-12-20 13:58:00,156.056,156.066,156.049,156.06,45300000.0
2006-12-20 13:59:00,156.07,156.101,156.07,156.101,55700000.0
2006-12-20 14:00:00,156.11,156.113,156.105,156.105,91499999.0
2006-12-20 14:01:00,156.108,156.125,156.108,156.12,207299998.0
2006-12-20 14:02:00,156.113,156.12,156.111,156.12,219999994.0
2006-12-20 14:03:00,156.117,156.127,156.113,156.115,44200000.0
2006-12-20 14:04:00,156.122,156.139,156.117,156.139,109799999.0
2006-12-20 14:05:00,156.125,156.133,156.115,156.13,41100000.0
2006-12-20 14:06:00,156.127,156.137,156.122,156.133,129199999.0
2006-12-20 14:07:00,156.15,156.16,156.144,156.144,103900002.0
2006-12-20 14:08:00,156.137,156.137,156.119,156.129,188899999.0
2006-12-20 14:09:00,156.126,156.139,156.123,156.123,39900000.0
2006-12-20 14:10:00,156.124,156.126,156.118,156.121,117199999.0
2006-12-20 14:11:00,156.132,156.132,156.121,156.122,58399999.0
2006-12-20 14:12:00,156.135,156.154,156.121,156.137,94300001.0
2006-12-20 14:13:00,156.129,156.148,156.129,156.14,156199997.0
2006-12-20 14:14:00,156.136,156.142,156.117,156.117,113600000.0
2006-12-20 14:15:00,156.112,156.12,156.087,156.114,150999998.0
2006-12-20 14:16:00,156.112,156.112,156.085,156.085,125900000.0
2006-12-20 14:17:00,156.097,156.108,156.089,156.108,78900000.0
2006-12-20 14:18:00,156.103,156.117,156.102,156.111,90800001.0
2006-12-20 14:19:00,156.108,156.111,156.099,156.103,59200000.0
2006-12-20 14:20:00,156.105,156.114,156.101,156.114,83700000.0
2006-12-20 14:21:00,156.108,156.126,156.108,156.113,109899999.0
2006-12-20 14:22:00,156.119,156.122,156.106,156.113,110400002.0
2006-12-20 14:23:00,156.121,156.147,156.121,156.137,27100000.0
2006-12-20 14:24:00,156.142,156.147,156.134,156.145,124799998.0
2006-12-20 14:25:00,156.147,156.158,156.136,156.136,132600001.0
2006-12-20 14:26:00,156.137,156.148,156.13,156.13,29900000.0
2006-12-20 14:27:00,156.122,156.122,156.093,156.102,49500000.0
2006-12-20 14:28:00,156.101,156.104,156.097,156.101,111600000.0
2006-12-20 14:29:00,156.103,156.103,156.079,156.09,133399999.0
2006-12-20 14:30:00,156.08,156.095,156.08,156.092,100700003.0
2006-12-20 14:31:00,156.105,156.106,156.083,156.083,50800000.0
2006-12-20 14:32:00,156.077,156.085,156.074,156.08,62400000.0
2006-12-20 14:33:00,156.078,156.098,156.078,156.09,114600000.0
2006-12-20 14:34:00,156.088,156.089,156.085,156.089,41700000.0
2006-12-20 14:35:00,156.092,156.135,156.084,156.135,126200001.0
2006-12-20 14:36:00,156.123,156.123,156.093,156.093,88800000.0
2006-12-20 14:37:00,156.093,156.101,156.088,156.101,78500001.0
2006-12-20 14:38:00,156.097,156.105,156.09,156.095,115699998.0
2006-12-20 14:39:00,156.092,156.095,156.084,156.088,68000000.0
2006-12-20 14:40:00,156.092,156.109,156.087,156.108,46500000.0
2006-12-20 14:41:00,156.105,156.105,156.096,156.096,133700000.0
2006-12-20 14:42:00,156.091,156.107,156.091,156.1,149400000.0
2006-12-20 14:43:00,156.102,156.107,156.075,156.075,70500001.0
2006-12-20 14:44:00,156.098,156.109,156.098,156.101,70800000.0
2006-12-20 14:45:00,156.102,156.105,156.087,156.092,126099997.0
2006-12-20 14:46:00,156.093,156.101,156.081,156.094,69900000.0
2006-12-20 14:47:00,156.091,156.105,156.091,156.103,91699999.0
2006-12-20 14:48:00,156.106,156.106,156.093,156.094,126299999.0
2006-12-20 14:49:00,156.092,156.102,156.092,156.1,28000000.0
2006-12-20 14:50:00,156.107,156.128,156.107,156.126,71899999.0
2006-12-20 14:51:00,156.112,156.112,156.097,156.098,121299999.0
2006-12-20 14:52:00,156.073,156.094,156.064,156.064,149200000.0
2006-12-20 14:53:00,156.059,156.063,156.038,156.038,76700001.0
2006-12-20 14:54:00,156.043,156.057,156.043,156.057,76300001.0
2006-12-20 14:55:00,156.048,156.066,156.048,156.056,104300001.0
2006-12-20 14:56:00,156.059,156.072,156.055,156.055,145500000.0
2006-12-20 14:57:00,156.058,156.064,156.055,156.06,43200000.0
2006-12-20 14:58:00,156.05,156.058,156.043,156.043,137099998.0
2006-12-20 14:59:00,156.049,156.058,156.044,156.044,90600001.0
2006-12-20 15:00:00,156.053,156.063,156.038,156.059,152300000.0
2006-12-20 15:01:00,156.056,156.056,156.044,156.044,9600000.0
2006-12-20 15:02:00,156.029,156.037,156.029,156.031,132999999.0
2006-12-20 15:03:00,156.026,156.026,156.0,156.003,100800000.0
2006-12-20 15:04:00,155.998,156.006,155.99,155.995,138200002.0
2006-12-20 15:05:00,155.986,155.986,155.977,155.982,77500001.0
2006-12-20 15:06:00,155.977,155.986,155.97,155.98,54299999.0
2006-12-20 15:07:00,156.009,156.012,155.99,155.99,58100000.0
2006-12-20 15:08:00,155.987,155.999,155.975,155.994,86200000.0
2006-12-20 15:09:00,155.977,155.986,155.977,155.977,63200000.0
2006-12-20 15:10:00,155.972,155.985,155.972,155.985,35500001.0
2006-12-20 15:11:00,155.988,156.005,155.988,156.004,84700000.0
2006-12-20 15:12:00,156.003,156.017,156.0,156.01,173000002.0
2006-12-20 15:13:00,156.002,156.009,155.982,155.982,109799999.0
2006-12-20 15:14:00,155.986,155.996,155.975,155.98,87200000.0
2006-12-20 15:15:00,155.955,155.984,155.955,155.984,63000000.0
2006-12-20 15:16:00,155.985,155.987,155.977,155.977,113899999.0
2006-12-20 15:17:00,155.975,155.976,155.96,155.976,104500001.0
2006-12-20 15:18:00,155.978,155.995,155.97,155.994,121399998.0
2006-12-20 15:19:00,155.993,155.994,155.984,155.994,58100000.0
2006-12-20 15:20:00,155.995,156.01,155.992,156.01,65400000.0
2006-12-20 15:21:00,156.005,156.006,155.988,155.988,37600000.0
2006-12-20 15:22:00,155.985,156.0,155.985,155.993,33600000.0
2006-12-20 15:23:00,155.993,156.015,155.993,156.014,153500001.0
2006-12-20 15:24:00,156.017,156.017,155.996,155.997,59100000.0
2006-12-20 15:25:00,156.007,156.026,156.007,156.019,70899998.0
2006-12-20 15:26:00,156.018,156.033,156.009,156.024,98900000.0
2006-12-20 15:27:00,156.026,156.032,156.015,156.018,56900000.0
2006-12-20 15:28:00,156.025,156.031,156.009,156.031,81100000.0
2006-12-20 15:29:00,156.032,156.048,156.01,156.048,138500001.0
2006-12-20 15:30:00,156.052,156.052,156.028,156.032,76500000.0
2006-12-20 15:31:00,156.025,156.044,156.025,156.034,148900000.0
2006-12-20 15:32:00,156.042,156.064,156.042,156.042,130700002.0
2006-12-20 15:33:00,156.041,156.041,156.023,156.023,55400000.0
2006-12-20 15:34:00,156.025,156.03,156.005,156.01,103099999.0
2006-12-20 15:35:00,156.017,156.017,156.0,156.002,61000000.0
2006-12-20 15:36:00,156.018,156.018,155.996,155.996,134699999.0
2006-12-20 15:37:00,155.995,155.995,155.982,155.985,171600001.0
2006-12-20 15:38:00,155.986,156.001,155.986,155.989,53800000.0
2006-12-20 15:39:00,155.983,155.994,155.981,155.987,60500000.0
2006-12-20 15:40:00,155.992,155.994,155.985,155.986,82199998.0
2006-12-20 15:41:00,155.991,156.0,155.985,155.998,90600000.0
2006-12-20 15:42:00,155.999,156.002,155.999,155.999,55000000.0
2006-12-20 15:43:00,155.989,156.003,155.985,156.003,124599997.0
2006-12-20 15:44:00,155.995,156.009,155.995,156.002,46800000.0
2006-12-20 15:45:00,155.997,156.032,155.997,156.029,155900000.0
2006-12-20 15:46:00,156.014,156.043,156.014,156.043,37600000.0
2006-12-20 15:47:00,156.055,156.059,156.043,156.043,73700001.0
2006-12-20 15:48:00,156.037,156.037,156.029,156.03,78299998.0
2006-12-20 15:49:00,156.028,156.037,156.023,156.031,93600003.0
2006-12-20 15:50:00,156.037,156.04,156.025,156.03,112600001.0
2006-12-20 15:51:00,156.033,156.036,156.03,156.033,41200000.0
2006-12-20 15:52:00,156.03,156.03,156.017,156.019,55600000.0
2006-12-20 15:53:00,156.03,156.03,156.019,156.024,95600002.0
2006-12-20 15:54:00,156.026,156.035,156.025,156.035,68500000.0
2006-12-20 15:55:00,156.023,156.033,156.02,156.029,51099999.0
2006-12-20 15:56:00,156.025,156.03,156.002,156.014,132600000.0
2006-12-20 15:57:00,156.022,156.026,156.013,156.021,87100001.0
2006-12-20 15:58:00,156.03,156.045,156.027,156.041,66300000.0
2006-12-20 15:59:00,156.044,156.052,156.03,156.033,175000000.0
2006-12-20 16:00:00,156.037,156.042,156.02,156.02,85999999.0
2006-12-20 16:01:00,156.022,156.037,156.016,156.016,88999999.0
2006-12-20 16:02:00,156.021,156.067,156.021,156.052,83199999.0
2006-12-20 16:03:00,156.072,156.072,156.059,156.067,69000000.0
2006-12-20 16:04:00,156.065,156.066,156.054,156.066,55200001.0
2006-12-20 16:05:00,156.065,156.065,156.045,156.061,51500000.0
2006-12-20 16:06:00,156.055,156.064,156.048,156.048,121700002.0
2006-12-20 16:07:00,156.054,156.054,156.043,156.043,28700000.0
2006-12-20 16:08:00,156.05,156.055,156.045,156.055,194399999.0
2006-12-20 16:09:00,156.042,156.045,156.032,156.045,122300001.0
2006-12-20 16:10:00,156.042,156.042,156.025,156.04,52800000.0
2006-12-20 16:11:00,156.033,156.035,156.025,156.035,92799998.0
2006-12-20 16:12:00,156.019,156.019,156.001,156.001,85700000.0
2006-12-20 16:13:00,156.01,156.01,156.0,156.002,89200001.0
2006-12-20 16:14:00,156.003,156.012,155.991,156.009,41000000.0
2006-12-20 16:15:00,156.012,156.018,155.995,155.995,152000000.0
2006-12-20 16:16:00,156.011,156.018,155.999,155.999,75500001.0
2006-12-20 16:17:00,156.017,156.021,156.01,156.019,138200003.0
2006-12-20 16:18:00,156.018,156.02,155.997,156.02,95000003.0
2006-12-20 16:19:00,156.017,156.017,156.007,156.012,32500000.0
2006-12-20 16:20:00,156.023,156.033,156.022,156.033,22400000.0
2006-12-20 16:21:00,156.042,156.044,156.034,156.04,61899999.0
2006-12-20 16:22:00,156.033,156.048,156.033,156.04,92900000.0
2006-12-20 16:23:00,156.042,156.042,156.029,156.031,34300000.0
2006-12-20 16:24:00,156.032,156.041,156.024,156.024,45500000.0
2006-12-20 16:25:00,156.034,156.042,156.034,156.037,34700000.0
2006-12-20 16:26:00,156.026,156.026,156.017,156.02,63099999.0
2006-12-20 16:27:00,156.01,156.019,156.01,156.019,42900000.0
2006-12-20 16:28:00,156.018,156.018,156.014,156.018,30900000.0
2006-12-20 16:29:00,156.017,156.035,156.017,156.025,129400001.0
2006-12-20 16:30:00,156.037,156.037,156.024,156.035,76000000.0
2006-12-20 16:31:00,156.021,156.03,156.017,156.022,102099999.0
2006-12-20 16:32:00,156.016,156.02,156.011,156.013,67499999.0
2006-12-20 16:33:00,156.011,156.029,156.002,156.028,109900002.0
2006-12-20 16:34:00,156.029,156.038,156.025,156.025,85700000.0
2006-12-20 16:35:00,156.032,156.037,156.014,156.014,69000000.0
2006-12-20 16:36:00,156.0,156.017,156.0,156.017,158600003.0
2006-12-20 16:37:00,156.016,156.02,156.016,156.017,68900000.0
2006-12-20 16:38:00,156.016,156.022,156.012,156.022,158799997.0
2006-12-20 16:39:00,156.017,156.035,156.006,156.035,99999999.0
2006-12-20 16:40:00,156.038,156.045,156.026,156.026,39600000.0
2006-12-20 16:41:00,156.022,156.022,156.006,156.015,85999999.0
2006-12-20 16:42:00,156.024,156.026,156.017,156.017,99900000.0
2006-12-20 16:43:00,156.021,156.021,156.005,156.005,80900002.0
2006-12-20 16:44:00,156.004,156.02,156.004,156.019,111700002.0
2006-12-20 16:45:00,156.025,156.025,156.016,156.022,65300000.0
2006-12-20 16:46:00,156.017,156.021,156.008,156.008,107300002.0
2006-12-20 16:47:00,156.009,156.014,156.001,156.014,67700000.0
2006-12-20 16:48:00,156.007,156.012,155.998,156.01,65400000.0
2006-12-20 16:49:00,156.006,156.017,156.005,156.01,102199998.0
2006-12-20 16:50:00,156.018,156.018,156.012,156.012,79800000.0
2006-12-20 16:51:00,156.016,156.016,156.006,156.011,125200002.0
2006-12-20 16:52:00,156.007,156.007,155.993,155.999,94200000.0
2006-12-20 16:53:00,156.008,156.012,156.001,156.007,100799998.0
2006-12-20 16:54:00,156.008,156.01,156.0,156.008,37100000.0
2006-12-20 16:55:00,156.011,156.014,156.005,156.005,63899998.0
2006-12-20 16:56:00,156.007,156.007,155.987,155.991,127500002.0
2006-12-20 16:57:00,155.996,156.006,155.992,155.997,101900000.0
2006-12-20 16:58:00,156.012,156.012,155.989,155.995,163899998.0
2006-12-20 16:59:00,155.986,155.986,155.881,155.881,123199998.0
2006-12-20 17:00:00,155.868,155.943,155.846,155.943,182700001.0
2006-12-20 17:01:00,155.94,155.94,155.924,155.933,72699999.0
2006-12-20 17:02:00,155.933,155.945,155.927,155.935,73099999.0
2006-12-20 17:03:00,155.943,155.963,155.943,155.963,109999998.0
2006-12-20 17:04:00,155.958,155.958,155.935,155.956,100999999.0
2006-12-20 17:05:00,155.952,155.953,155.938,155.942,61299999.0
2006-12-20 17:06:00,155.952,155.953,155.943,155.948,85700001.0
2006-12-20 17:07:00,155.95,155.986,155.95,155.98,92800002.0
2006-12-20 17:08:00,155.973,155.973,155.959,155.969,99600001.0
2006-12-20 17:09:00,155.974,155.979,155.964,155.977,77600002.0
2006-12-20 17:10:00,155.982,155.991,155.982,155.985,228500000.0
2006-12-20 17:11:00,155.995,155.999,155.985,155.99,62600001.0
2006-12-20 17:12:00,155.994,156.005,155.993,156.005,64600001.0
2006-12-20 17:13:00,156.006,156.015,156.006,156.015,115999997.0
2006-12-20 17:14:00,156.019,156.021,156.011,156.021,111000001.0
2006-12-20 17:15:00,156.013,156.025,156.005,156.025,79900000.0
2006-12-20 17:16:00,156.031,156.039,156.027,156.03,60700001.0
2006-12-20 17:17:00,156.042,156.068,156.03,156.068,93500000.0
2006-12-20 17:18:00,156.069,156.071,156.05,156.05,168199999.0
2006-12-20 17:19:00,156.048,156.062,156.045,156.062,61300000.0
2006-12-20 17:20:00,156.063,156.071,156.053,156.053,61099999.0
2006-12-20 17:21:00,156.052,156.052,156.033,156.046,127599998.0
2006-12-20 17:22:00,156.057,156.07,156.037,156.061,87100003.0
2006-12-20 17:23:00,156.06,156.078,156.059,156.075,85400000.0
2006-12-20 17:24:00,156.093,156.107,156.093,156.1,66799999.0
2006-12-20 17:25:00,156.091,156.099,156.084,156.084,116600001.0
2006-12-20 17:26:00,156.1,156.105,156.098,156.105,28800000.0
2006-12-20 17:27:00,156.103,156.113,156.103,156.113,119299999.0
2006-12-20 17:28:00,156.109,156.111,156.095,156.095,115299999.0
2006-12-20 17:29:00,156.092,156.092,156.08,156.085,68199999.0
2006-12-20 17:30:00,156.08,156.113,156.079,156.096,162600001.0
2006-12-20 17:31:00,156.1,156.105,156.095,156.098,54600000.0
2006-12-20 17:32:00,156.084,156.084,156.058,156.059,174600000.0
2006-12-20 17:33:00,156.051,156.054,156.038,156.039,64999999.0
2006-12-20 17:34:00,156.047,156.047,156.001,156.006,86500000.0
2006-12-20 17:35:00,156.016,156.025,155.993,155.993,67700000.0
2006-12-20 17:36:00,155.996,156.013,155.984,156.013,28900000.0
2006-12-20 17:37:00,155.993,155.993,155.923,155.923,68100001.0
2006-12-20 17:38:00,155.928,155.941,155.927,155.93,99999999.0
2006-12-20 17:39:00,155.926,155.946,155.926,155.94,32800000.0
2006-12-20 17:40:00,155.944,155.968,155.942,155.958,140300002.0
2006-12-20 17:41:00,155.952,155.963,155.931,155.931,127800002.0
2006-12-20 17:42:00,155.93,155.935,155.925,155.927,40400000.0
2006-12-20 17:43:00,155.927,155.943,155.924,155.94,79200000.0
2006-12-20 17:44:00,155.943,155.975,155.937,155.975,77599999.0
2006-12-20 17:45:00,155.985,155.998,155.985,155.991,56800000.0
2006-12-20 17:46:00,155.988,156.005,155.982,155.989,201999999.0
2006-12-20 17:47:00,155.986,155.986,155.966,155.966,10400000.0
2006-12-20 17:48:00,155.964,155.986,155.96,155.978,116699998.0
2006-12-20 17:49:00,155.972,155.992,155.972,155.986,36800000.0
2006-12-20 17:50:00,155.982,156.045,155.981,156.045,61000000.0
2006-12-20 17:51:00,156.05,156.059,156.004,156.004,86400000.0
2006-12-20 17:52:00,155.994,156.006,155.984,156.005,93400001.0
2006-12-20 17:53:00,155.995,156.018,155.991,156.018,50900001.0
2006-12-20 17:54:00,156.031,156.076,156.031,156.076,189700000.0
2006-12-20 17:55:00,156.06,156.075,156.058,156.075,105199998.0
2006-12-20 17:56:00,156.069,156.071,156.056,156.056,107800002.0
2006-12-20 17:57:00,156.056,156.063,156.051,156.054,131700001.0
2006-12-20 17:58:00,156.04,156.04,156.035,156.04,16300000.0
2006-12-20 17:59:00,156.043,156.051,156.006,156.011,128000000.0
2006-12-20 18:00:00,156.017,156.032,156.017,156.028,80100003.0
2006-12-20 18:01:00,156.025,156.042,156.022,156.023,1398800001.0
2006-12-20 18:02:00,156.04,156.04,156.03,156.04,1990899996.0
2006-12-20 18:03:00,156.003,156.011,155.985,155.985,1990899996.0
2006-12-20 18:04:00,155.978,156.006,155.978,156.0,1620600000.0
2006-12-20 18:05:00,156.005,156.04,156.005,156.031,1777500004.0
2006-12-20 18:06:00,156.029,156.029,155.988,155.988,1295399995.0
2006-12-20 18:07:00,155.985,156.008,155.985,155.997,1907399992.0
2006-12-20 18:08:00,156.003,156.009,155.968,155.992,1353499998.0
2006-12-20 18:09:00,155.995,156.008,155.984,155.997,1494900006.0
2006-12-20 18:10:00,156.007,156.033,156.003,156.033,1209600001.0
2006-12-20 18:11:00,156.035,156.035,156.022,156.029,697500002.0
2006-12-20 18:12:00,156.03,156.043,156.022,156.031,1095899998.0
2006-12-20 18:13:00,156.032,156.032,156.015,156.025,1113299991.0
2006-12-20 18:14:00,156.025,156.032,156.012,156.032,1538900007.0
2006-12-20 18:15:00,156.037,156.053,156.034,156.048,1606999999.0
2006-12-20 18:16:00,156.045,156.051,156.028,156.028,1518999999.0
2006-12-20 18:17:00,156.022,156.034,156.016,156.033,662199998.0
2006-12-20 18:18:00,156.035,156.035,156.02,156.025,628900005.0
2006-12-20 18:19:00,156.026,156.037,156.015,156.016,696500000.0
2006-12-20 18:20:00,156.02,156.035,156.016,156.02,1509500001.0
2006-12-20 18:21:00,156.028,156.043,156.024,156.03,1115699994.0
2006-12-20 18:22:00,156.031,156.058,156.031,156.043,1033799995.0
2006-12-20 18:23:00,156.039,156.046,156.019,156.035,1529699995.0
2006-12-20 18:24:00,156.026,156.055,156.026,156.045,1222099992.0
2006-12-20 18:25:00,156.064,156.071,156.053,156.067,1116199997.0
2006-12-20 18:26:00,156.07,156.082,156.06,156.082,1009200003.0
2006-12-20 18:27:00,156.08,156.09,156.074,156.075,625500001.0
2006-12-20 18:28:00,156.084,156.087,156.07,156.086,693999997.0
2006-12-20 18:29:00,156.096,156.116,156.096,156.106,708600003.0
2006-12-20 18:30:00,156.105,156.111,156.093,156.108,497599997.0
2006-12-20 18:31:00,156.107,156.114,156.096,156.112,767299995.0
2006-12-20 18:32:00,156.108,156.111,156.09,156.094,1144499997.0
2006-12-20 18:33:00,156.088,156.095,156.072,156.083,1811199999.0
2006-12-20 18:34:00,156.074,156.089,156.072,156.075,1180299994.0
2006-12-20 18:35:00,156.08,156.08,156.05,156.053,1203299996.0
2006-12-20 18:36:00,156.05,156.066,156.038,156.062,655699995.0
2006-12-20 18:37:00,156.061,156.061,156.042,156.052,587899996.0
2006-12-20 18:38:00,156.055,156.062,156.048,156.062,267300001.0
2006-12-20 18:39:00,156.065,156.068,156.058,156.068,331700003.0
2006-12-20 18:40:00,156.065,156.075,156.058,156.067,1198500004.0
2006-12-20 18:41:00,156.067,156.072,156.06,156.072,415099998.0
2006-12-20 18:42:00,156.079,156.091,156.078,156.09,513599999.0
2006-12-20 18:43:00,156.096,156.098,156.062,156.067,190499996.0
2006-12-20 18:44:00,156.067,156.075,156.063,156.075,420399996.0
2006-12-20 18:45:00,156.066,156.074,156.06,156.07,369799999.0
2006-12-20 18:46:00,156.067,156.067,156.045,156.051,606599993.0
2006-12-20 18:47:00,156.051,156.067,156.048,156.065,191200003.0
2006-12-20 18:48:00,156.063,156.065,156.042,156.044,652799997.0
2006-12-20 18:49:00,156.049,156.074,156.037,156.065,744399992.0
2006-12-20 18:50:00,156.063,156.081,156.036,156.052,735999998.0
2006-12-20 18:51:00,156.052,156.07,156.052,156.052,597199995.0
2006-12-20 18:52:00,156.055,156.076,156.047,156.057,861599995.0
2006-12-20 18:53:00,156.055,156.072,156.055,156.064,988000004.0
2006-12-20 18:54:00,156.071,156.079,156.05,156.05,991599998.0
2006-12-20 18:55:00,156.056,156.078,156.051,156.065,909999999.0
2006-12-20 18:56:00,156.063,156.075,156.053,156.057,481799993.0
2006-12-20 18:57:00,156.062,156.077,156.062,156.072,546499997.0
2006-12-20 18:58:00,156.088,156.096,156.069,156.069,705099999.0
2006-12-20 18:59:00,156.071,156.075,156.06,156.061,900199996.0
2006-12-20 19:00:00,156.055,156.063,156.048,156.058,317599998.0
2006-12-20 19:01:00,156.061,156.067,156.049,156.06,404700003.0
2006-12-20 19:02:00,156.053,156.053,156.038,156.04,234499997.0
2006-12-20 19:03:00,156.035,156.052,156.035,156.048,619600003.0
2006-12-20 19:04:00,156.045,156.064,156.041,156.052,526799999.0
2006-12-20 19:05:00,156.054,156.059,156.038,156.04,706300000.0
2006-12-20 19:06:00,156.045,156.056,156.039,156.048,1036700005.0
2006-12-20 19:07:00,156.05,156.056,156.041,156.045,929699997.0
2006-12-20 19:08:00,156.05,156.06,156.043,156.047,882400012.0
2006-12-20 19:09:00,156.05,156.065,156.041,156.057,748499994.0
2006-12-20 19:10:00,156.063,156.063,156.039,156.05,123700002.0
2006-12-20 19:11:00,156.05,156.061,156.046,156.046,349700001.0
2006-12-20 19:12:00,156.05,156.058,156.048,156.055,358300002.0
2006-12-20 19:13:00,156.056,156.063,156.054,156.063,98299999.0
2006-12-20 19:14:00,156.046,156.055,156.028,156.031,347100003.0
2006-12-20 19:15:00,156.025,156.046,156.025,156.043,1058900000.0
2006-12-20 19:16:00,156.046,156.057,156.045,156.055,328199996.0
2006-12-20 19:17:00,156.051,156.058,156.047,156.048,426400001.0
2006-12-20 19:18:00,156.051,156.061,156.043,156.043,355599995.0
2006-12-20 19:19:00,156.035,156.039,156.007,156.025,603499998.0
2006-12-20 19:20:00,156.024,156.03,156.004,156.004,249899998.0
2006-12-20 19:21:00,156.026,156.049,156.018,156.04,480300004.0
2006-12-20 19:22:00,156.036,156.036,156.022,156.024,72599998.0
2006-12-20 19:23:00,156.039,156.049,156.024,156.03,1221599992.0
2006-12-20 19:24:00,156.03,156.037,156.022,156.037,605799997.0
2006-12-20 19:25:00,156.041,156.053,156.038,156.048,588600004.0
2006-12-20 19:26:00,156.048,156.072,156.043,156.053,1201000000.0
2006-12-20 19:27:00,156.052,156.064,156.048,156.059,808899998.0
2006-12-20 19:28:00,156.055,156.055,156.023,156.028,703999997.0
2006-12-20 19:29:00,156.013,156.022,155.941,155.942,408899995.0
2006-12-20 19:30:00,155.945,155.967,155.945,155.965,775000000.0
2006-12-20 19:31:00,155.971,155.994,155.971,155.983,771900002.0
2006-12-20 19:32:00,155.982,156.0,155.978,155.98,751899991.0
2006-12-20 19:33:00,155.98,155.99,155.968,155.99,484999999.0
2006-12-20 19:34:00,155.994,156.001,155.982,155.99,644399995.0
2006-12-20 19:35:00,155.989,155.993,155.979,155.981,587400003.0
2006-12-20 19:36:00,155.983,155.983,155.948,155.953,533599997.0
2006-12-20 19:37:00,155.951,155.951,155.941,155.948,55400000.0
2006-12-20 19:38:00,155.945,155.945,155.922,155.922,611799997.0
2006-12-20 19:39:00,155.93,155.939,155.921,155.926,840600001.0
2006-12-20 19:40:00,155.935,155.947,155.924,155.939,426700001.0
2006-12-20 19:41:00,155.935,155.948,155.926,155.944,876899997.0
2006-12-20 19:42:00,155.95,155.955,155.94,155.947,614099995.0
2006-12-20 19:43:00,155.957,155.97,155.948,155.961,123999999.0
2006-12-20 19:44:00,155.965,155.988,155.965,155.988,407999998.0
2006-12-20 19:45:00,155.982,155.982,155.961,155.967,162599996.0
2006-12-20 19:46:00,155.97,155.994,155.965,155.978,389899999.0
2006-12-20 19:47:00,155.971,155.971,155.923,155.935,181200003.0
2006-12-20 19:48:00,155.942,155.95,155.929,155.939,805000003.0
2006-12-20 19:49:00,155.941,155.952,155.94,155.949,275699997.0
2006-12-20 19:50:00,155.949,155.949,155.941,155.948,499200001.0
2006-12-20 19:51:00,155.953,155.962,155.952,155.955,408800000.0
2006-12-20 19:52:00,155.961,155.973,155.955,155.956,515700002.0
2006-12-20 19:53:00,155.956,155.956,155.932,155.941,391600002.0
2006-12-20 19:54:00,155.935,155.942,155.928,155.935,287199999.0
2006-12-20 19:55:00,155.936,155.948,155.935,155.945,251200000.0
2006-12-20 19:56:00,155.95,155.963,155.948,155.959,422900001.0
2006-12-20 19:57:00,155.962,155.973,155.956,155.957,608700002.0
2006-12-20 19:58:00,155.956,155.97,155.954,155.958,815299990.0
2006-12-20 19:59:00,155.957,155.967,155.943,155.948,559900000.0
2006-12-20 20:00:00,155.951,155.973,155.95,155.973,257800002.0
2006-12-20 20:01:00,155.966,155.967,155.951,155.96,289500000.0
2006-12-20 20:02:00,155.969,155.972,155.956,155.968,353099999.0
2006-12-20 20:03:00,155.972,155.972,155.957,155.965,195999998.0
2006-12-20 20:04:00,155.964,155.968,155.952,155.96,382399996.0
2006-12-20 20:05:00,155.961,155.971,155.952,155.96,724100002.0
2006-12-20 20:06:00,155.963,155.967,155.953,155.953,507300005.0
2006-12-20 20:07:00,155.942,155.952,155.936,155.94,345500001.0
2006-12-20 20:08:00,155.94,155.958,155.924,155.924,474500001.0
2006-12-20 20:09:00,155.921,155.939,155.921,155.932,408800002.0
2006-12-20 20:10:00,155.928,155.938,155.928,155.938,290099995.0
2006-12-20 20:11:00,155.942,155.942,155.928,155.942,638400003.0
2006-12-20 20:12:00,155.94,155.959,155.938,155.948,680600001.0
2006-12-20 20:13:00,155.955,155.969,155.955,155.965,295299996.0
2006-12-20 20:14:00,155.956,155.984,155.939,155.955,386999996.0
2006-12-20 20:15:00,155.953,155.953,155.929,155.935,721999995.0
2006-12-20 20:16:00,155.933,155.952,155.932,155.943,509100003.0
2006-12-20 20:17:00,155.947,155.955,155.946,155.954,264500000.0
2006-12-20 20:18:00,155.958,155.963,155.95,155.96,163299999.0
2006-12-20 20:19:00,155.961,155.971,155.954,155.957,523699996.0
2006-12-20 20:20:00,155.954,155.964,155.942,155.944,224599998.0
2006-12-20 20:21:00,155.939,155.949,155.929,155.94,403400001.0
2006-12-20 20:22:00,155.94,155.941,155.928,155.938,496000001.0
2006-12-20 20:23:00,155.937,155.945,155.927,155.934,481700002.0
2006-12-20 20:24:00,155.94,155.948,155.934,155.948,235799996.0
2006-12-20 20:25:00,155.955,155.978,155.955,155.969,366699999.0
2006-12-20 20:26:00,155.973,156.001,155.971,155.99,403100004.0
2006-12-20 20:27:00,155.99,156.005,155.986,156.005,811299999.0
2006-12-20 20:28:00,156.0,156.009,155.994,156.009,1165300009.0
2006-12-20 20:29:00,156.007,156.024,155.999,156.024,1060999999.0
2006-12-20 20:30:00,156.024,156.025,156.004,156.006,1815199996.0
2006-12-20 20:31:00,156.0,156.004,155.988,155.996,1225700000.0
2006-12-20 20:32:00,155.995,156.003,155.985,155.99,951900004.0
2006-12-20 20:33:00,155.991,156.006,155.991,156.001,401299999.0
2006-12-20 20:34:00,155.998,156.017,155.996,156.017,384899999.0
2006-12-20 20:35:00,156.022,156.03,156.016,156.028,273899997.0
2006-12-20 20:36:00,156.029,156.039,156.024,156.038,572100001.0
2006-12-20 20:37:00,156.041,156.05,156.034,156.041,481599998.0
2006-12-20 20:38:00,156.043,156.043,156.023,156.037,800099997.0
2006-12-20 20:39:00,156.039,156.039,156.028,156.038,746799998.0
2006-12-20 20:40:00,156.035,156.049,156.034,156.047,1100699998.0
2006-12-20 20:41:00,156.046,156.06,156.046,156.058,430600001.0
2006-12-20 20:42:00,156.062,156.078,156.062,156.078,316900000.0
2006-12-20 20:43:00,156.073,156.078,156.059,156.078,586599995.0
2006-12-20 20:44:00,156.075,156.079,156.059,156.078,718200002.0
2006-12-20 20:45:00,156.079,156.083,156.067,156.071,731399996.0
2006-12-20 20:46:00,156.079,156.086,156.066,156.079,753699994.0
2006-12-20 20:47:00,156.082,156.09,156.056,156.072,813399998.0
2006-12-20 20:48:00,156.069,156.086,156.062,156.066,624100000.0
2006-12-20 20:49:00,156.063,156.071,156.06,156.066,360899998.0
2006-12-20 20:50:00,156.06,156.072,156.053,156.055,1071200001.0
2006-12-20 20:51:00,156.05,156.05,156.029,156.048,574599998.0
2006-12-20 20:52:00,156.052,156.061,156.049,156.058,259000002.0
2006-12-20 20:53:00,156.052,156.068,156.05,156.065,898600003.0
2006-12-20 20:54:00,156.06,156.071,156.05,156.058,253100001.0
2006-12-20 20:55:00,156.05,156.067,156.043,156.045,836400000.0
2006-12-20 20:56:00,156.041,156.054,156.035,156.045,788899997.0
2006-12-20 20:57:00,156.045,156.05,156.033,156.037,723299998.0
2006-12-20 20:58:00,156.039,156.039,156.016,156.021,1231699998.0
2006-12-20 20:59:00,156.023,156.033,156.007,156.01,1186500002.0
2006-12-20 21:00:00,156.011,156.011,155.992,156.0,1276999997.0
2006-12-20 21:01:00,156.007,156.019,155.998,156.001,1067100000.0
2006-12-20 21:02:00,155.993,156.008,155.993,156.001,443099994.0
2006-12-20 21:03:00,155.989,156.0,155.982,155.989,1056599996.0
2006-12-20 21:04:00,155.991,155.999,155.988,155.993,556100004.0
2006-12-20 21:05:00,155.999,156.004,155.988,156.002,415199996.0
2006-12-20 21:06:00,156.0,156.016,155.999,155.999,569999995.0
2006-12-20 21:07:00,155.992,156.006,155.989,156.001,611100007.0
2006-12-20 21:08:00,155.999,156.01,155.988,155.993,541500000.0
2006-12-20 21:09:00,156.005,156.005,156.0,156.0,233400001.0
2006-12-20 21:10:00,155.999,156.002,155.988,155.999,333399997.0
2006-12-20 21:11:00,155.994,155.999,155.988,155.992,216399997.0
2006-12-20 21:12:00,155.99,156.001,155.982,155.982,545100003.0
2006-12-20 21:13:00,155.982,156.0,155.98,156.0,513899998.0
2006-12-20 21:14:00,155.995,156.006,155.989,155.992,650600000.0
2006-12-20 21:15:00,155.988,155.991,155.979,155.983,652499997.0
2006-12-20 21:16:00,155.985,155.992,155.977,155.99,557700000.0
2006-12-20 21:17:00,155.989,155.989,155.978,155.986,849599998.0
2006-12-20 21:18:00,155.989,155.989,155.98,155.986,328400003.0
2006-12-20 21:19:00,155.985,155.999,155.984,155.985,512900001.0
2006-12-20 21:20:00,155.994,156.005,155.99,155.99,1150200005.0
2006-12-20 21:21:00,155.989,156.0,155.986,155.987,652899997.0
2006-12-20 21:22:00,155.987,156.001,155.982,155.99,1000500005.0
2006-12-20 21:23:00,155.99,156.0,155.989,155.99,795900000.0
2006-12-20 21:24:00,155.995,156.005,155.991,156.005,551699996.0
2006-12-20 21:25:00,156.009,156.013,155.997,156.013,821000005.0
2006-12-20 21:26:00,155.994,155.994,155.96,155.977,272400000.0
2006-12-20 21:27:00,155.982,155.988,155.977,155.983,161799997.0
2006-12-20 21:28:00,155.976,155.986,155.976,155.986,89200000.0
2006-12-20 21:29:00,155.986,155.986,155.964,155.967,247599999.0
2006-12-20 21:30:00,155.964,155.983,155.964,155.977,285000000.0
2006-12-20 21:31:00,155.976,155.986,155.976,155.981,135799998.0
2006-12-20 21:32:00,155.98,155.987,155.972,155.987,701800000.0
2006-12-20 21:33:00,155.98,155.985,155.975,155.981,145500000.0
2006-12-20 21:34:00,155.98,155.994,155.98,155.989,222300003.0
2006-12-20 21:35:00,155.99,155.999,155.979,155.987,272200004.0
2006-12-20 21:36:00,155.991,155.995,155.981,155.985,287200002.0
2006-12-20 21:37:00,155.988,155.997,155.983,155.988,198399996.0
2006-12-20 21:38:00,155.987,155.987,155.975,155.98,110399999.0
2006-12-20 21:39:00,155.977,155.977,155.963,155.963,148999999.0
2006-12-20 21:40:00,155.962,155.971,155.962,155.967,223500000.0
2006-12-20 21:41:00,155.972,155.998,155.972,155.998,112599998.0
2006-12-20 21:42:00,156.0,156.004,155.989,155.996,273000001.0
2006-12-20 21:43:00,155.985,155.985,155.959,155.962,350499997.0
2006-12-20 21:44:00,155.958,155.961,155.945,155.949,713600005.0
2006-12-20 21:45:00,155.952,155.96,155.951,155.958,323600000.0
2006-12-20 21:46:00,155.961,155.968,155.954,155.964,511000000.0
2006-12-20 21:47:00,155.97,155.976,155.963,155.975,347800002.0
2006-12-20 21:48:00,155.968,155.973,155.96,155.973,150600002.0
2006-12-20 21:49:00,155.962,155.972,155.957,155.968,115999999.0
2006-12-20 21:50:00,155.974,155.974,155.965,155.967,135699999.0
2006-12-20 21:51:00,155.957,155.968,155.943,155.956,148700000.0
2006-12-20 21:52:00,155.944,155.951,155.935,155.946,99300000.0
2006-12-20 21:53:00,155.94,155.946,155.935,155.94,112800002.0
2006-12-20 21:54:00,155.949,155.955,155.937,155.948,67899999.0
2006-12-20 21:55:00,155.953,155.953,155.943,155.945,28800000.0
2006-12-20 21:56:00,155.942,155.952,155.942,155.952,49100000.0
2006-12-20 21:57:00,155.95,155.95,155.935,155.938,84500000.0
2006-12-20 21:58:00,155.943,155.945,155.932,155.94,49500000.0
2006-12-20 21:59:00,155.934,155.95,155.934,155.94,105000000.0
2006-12-20 22:00:00,155.953,155.959,155.946,155.953,190499999.0
2006-12-20 22:01:00,155.955,155.956,155.937,155.937,415999999.0
2006-12-20 22:02:00,155.94,155.955,155.937,155.948,450800002.0
2006-12-20 22:03:00,155.951,155.96,155.951,155.957,186499997.0
2006-12-20 22:04:00,155.96,155.96,155.943,155.945,267100002.0
2006-12-20 22:05:00,155.939,155.948,155.938,155.941,91400000.0
2006-12-20 22:06:00,155.94,155.94,155.935,155.94,101699998.0
2006-12-20 22:07:00,155.943,155.943,155.928,155.939,110599998.0
2006-12-20 22:08:00,155.945,155.95,155.941,155.95,117699999.0
2006-12-20 22:09:00,155.945,155.954,155.943,155.954,95599999.0
2006-12-20 22:10:00,155.954,155.956,155.951,155.955,83400000.0
2006-12-20 22:11:00,155.951,155.959,155.951,155.955,179299997.0
2006-12-20 22:12:00,155.953,155.962,155.953,155.954,153199999.0
2006-12-20 22:13:00,155.955,155.962,155.95,155.962,142600001.0
2006-12-20 22:14:00,155.961,155.961,155.948,155.948,82800000.0
2006-12-20 22:15:00,155.957,155.957,155.94,155.945,236499999.0
2006-12-20 22:16:00,155.95,155.951,155.946,155.947,121400002.0
2006-12-20 22:17:00,155.945,155.945,155.921,155.927,112800000.0
2006-12-20 22:18:00,155.917,155.929,155.913,155.927,129299997.0
2006-12-20 22:19:00,155.929,155.933,155.925,155.928,81500001.0
2006-12-20 22:20:00,155.927,155.927,155.912,155.918,108900001.0
2006-12-20 22:21:00,155.929,155.929,155.912,155.916,75899999.0
2006-12-20 22:22:00,155.921,155.929,155.914,155.926,196099999.0
2006-12-20 22:23:00,155.928,155.928,155.92,155.922,214200001.0
2006-12-20 22:24:00,155.921,155.928,155.921,155.928,141399998.0
2006-12-20 22:25:00,155.922,155.927,155.907,155.908,222900003.0
2006-12-20 22:26:00,155.903,155.916,155.903,155.909,61200000.0
2006-12-20 22:27:00,155.913,155.919,155.901,155.915,690299993.0
2006-12-20 22:28:00,155.916,155.924,155.904,155.915,191500000.0
2006-12-20 22:29:00,155.921,155.927,155.921,155.927,47100000.0
2006-12-20 22:30:00,155.928,155.928,155.921,155.921,73600000.0
2006-12-20 22:31:00,155.919,155.922,155.912,155.912,95900000.0
2006-12-20 22:32:00,155.916,155.932,155.916,155.932,177700000.0
2006-12-20 22:33:00,155.936,155.938,155.918,155.938,169200001.0
2006-12-20 22:34:00,155.939,155.939,155.925,155.938,177700000.0
2006-12-20 22:35:00,155.938,155.94,155.927,155.927,131899999.0
2006-12-20 22:36:00,155.931,155.943,155.926,155.927,340499998.0
2006-12-20 22:37:00,155.924,155.93,155.919,155.921,226799997.0
2006-12-20 22:38:00,155.914,155.926,155.914,155.915,249599996.0
2006-12-20 22:39:00,155.916,155.928,155.916,155.916,184100000.0
2006-12-20 22:40:00,155.917,155.934,155.915,155.922,487199999.0
2006-12-20 22:41:00,155.922,155.928,155.914,155.914,136400000.0
2006-12-20 22:42:00,155.922,155.928,155.92,155.924,160200000.0
2006-12-20 22:43:00,155.927,155.927,155.906,155.906,122500000.0
2006-12-20 22:44:00,155.912,155.923,155.912,155.913,308399999.0
2006-12-20 22:45:00,155.913,155.925,155.91,155.92,318600003.0
2006-12-20 22:46:00,155.927,155.929,155.923,155.928,81600000.0
2006-12-20 22:47:00,155.927,155.927,155.917,155.925,86099998.0
2006-12-20 22:48:00,155.925,155.942,155.915,155.935,363200003.0
2006-12-20 22:49:00,155.934,155.938,155.918,155.922,279499997.0
2006-12-20 22:50:00,155.924,155.934,155.924,155.927,105900002.0
2006-12-20 22:51:00,155.927,155.944,155.918,155.942,240300000.0
2006-12-20 22:52:00,155.945,155.95,155.937,155.943,218500000.0
2006-12-20 22:53:00,155.933,155.933,155.921,155.926,227500000.0
2006-12-20 22:54:00,155.925,155.937,155.924,155.937,120899999.0
2006-12-20 22:55:00,155.933,155.95,155.933,155.935,161600001.0
2006-12-20 22:56:00,155.943,155.967,155.943,155.967,187899999.0
2006-12-20 22:57:00,155.962,155.962,155.949,155.949,237700005.0
2006-12-20 22:58:00,155.949,155.956,155.948,155.948,147700001.0
2006-12-20 22:59:00,155.956,155.963,155.941,155.954,189899999.0
2006-12-20 23:00:00,155.975,155.975,155.968,155.968,106100000.0
2006-12-20 23:01:00,155.97,155.975,155.962,155.972,190400004.0
2006-12-20 23:02:00,155.965,155.976,155.965,155.976,92900002.0
2006-12-20 23:03:00,155.98,155.985,155.973,155.973,74699998.0
2006-12-20 23:04:00,155.986,155.991,155.986,155.987,21600000.0
2006-12-20 23:05:00,155.991,156.009,155.991,156.0,90199998.0
2006-12-20 23:06:00,155.994,155.998,155.983,155.998,112900001.0
2006-12-20 23:07:00,156.003,156.003,155.98,155.991,123599997.0
2006-12-20 23:08:00,155.98,155.989,155.979,155.979,60499999.0
2006-12-20 23:09:00,155.985,156.001,155.985,155.985,102300001.0
2006-12-20 23:10:00,155.98,155.999,155.98,155.998,57599999.0
2006-12-20 23:11:00,156.001,156.001,155.983,155.987,46900000.0
2006-12-20 23:12:00,155.99,155.99,155.973,155.981,57400000.0
2006-12-20 23:13:00,155.986,155.987,155.986,155.987,17400000.0
2006-12-20 23:14:00,156.002,156.002,155.991,155.991,45100000.0
2006-12-20 23:15:00,155.99,156.004,155.986,156.004,64000001.0
2006-12-20 23:16:00,156.006,156.016,155.997,156.004,117500000.0
2006-12-20 23:17:00,155.985,155.99,155.977,155.987,30400000.0
2006-12-20 23:18:00,155.988,155.995,155.98,155.995,91599998.0
2006-12-20 23:19:00,155.988,155.998,155.983,155.991,138099998.0
2006-12-20 23:20:00,155.99,155.995,155.987,155.987,56699999.0
2006-12-20 23:21:00,155.987,155.988,155.977,155.984,73199999.0
2006-12-20 23:22:00,155.989,155.989,155.98,155.985,146899998.0
2006-12-20 23:23:00,155.985,155.993,155.981,155.989,163699998.0
2006-12-20 23:24:00,155.986,156.006,155.986,155.998,47300000.0
2006-12-20 23:25:00,156.002,156.007,155.996,156.007,127599998.0
2006-12-20 23:26:00,156.008,156.008,155.994,155.995,186500005.0
2006-12-20 23:27:00,155.994,155.994,155.983,155.99,69100000.0
2006-12-20 23:28:00,155.985,155.989,155.985,155.985,56899999.0
2006-12-20 23:29:00,155.99,156.01,155.99,156.01,173199997.0
2006-12-20 23:30:00,156.012,156.012,155.981,155.981,25600000.0
2006-12-20 23:31:00,155.982,155.984,155.966,155.973,84900002.0
2006-12-20 23:32:00,155.972,155.972,155.968,155.968,46399999.0
2006-12-20 23:33:00,155.964,155.964,155.963,155.964,45999999.0
2006-12-20 23:34:00,155.962,155.983,155.962,155.983,90599998.0
2006-12-20 23:35:00,155.992,155.993,155.978,155.993,63500000.0
2006-12-20 23:36:00,155.983,155.985,155.975,155.975,82699999.0
2006-12-20 23:37:00,155.983,155.99,155.981,155.988,95899999.0
2006-12-20 23:38:00,155.981,155.993,155.981,155.983,117999998.0
2006-12-20 23:39:00,155.988,155.998,155.987,155.996,126900000.0
2006-12-20 23:40:00,155.986,155.996,155.973,155.996,39300000.0
2006-12-20 23:41:00,155.991,156.004,155.991,155.999,49400000.0
2006-12-20 23:42:00,155.994,155.994,155.981,155.981,28800000.0
2006-12-20 23:43:00,155.971,155.979,155.966,155.973,73600000.0
2006-12-20 23:44:00,155.968,155.995,155.968,155.995,189199999.0
2006-12-20 23:45:00,155.999,155.999,155.992,155.992,131700004.0
2006-12-20 23:46:00,155.992,155.992,155.975,155.987,63800000.0
2006-12-20 23:47:00,155.986,155.997,155.981,155.997,79100001.0
2006-12-20 23:48:00,155.997,156.004,155.974,155.987,54400000.0
2006-12-20 23:49:00,155.994,156.017,155.994,156.017,64700000.0
2006-12-20 23:50:00,156.027,156.03,156.013,156.027,68699999.0
2006-12-20 23:51:00,156.03,156.04,156.03,156.03,69999999.0
2006-12-20 23:52:00,156.039,156.041,156.028,156.032,72800000.0
2006-12-20 23:53:00,156.037,156.055,156.035,156.035,57999999.0
2006-12-20 23:54:00,156.04,156.04,156.02,156.029,79999999.0
2006-12-20 23:55:00,156.029,156.029,156.016,156.019,49600000.0
2006-12-20 23:56:00,156.023,156.038,156.023,156.035,156199999.0
2006-12-20 23:57:00,156.033,156.052,156.026,156.052,28400000.0
2006-12-20 23:58:00,156.055,156.073,156.049,156.071,108399999.0
2006-12-20 23:59:00,156.063,156.063,156.029,156.036,167499997.0
2006-12-21 00:00:00,155.977,155.977,155.936,155.94,33100000.0
2006-12-21 00:01:00,155.926,155.981,155.909,155.981,189899998.0
2006-12-21 00:02:00,155.986,155.986,155.96,155.977,38800000.0
2006-12-21 00:03:00,155.98,155.98,155.957,155.963,117400001.0
2006-12-21 00:04:00,155.968,155.968,155.958,155.962,24500000.0
2006-12-21 00:05:00,155.94,155.952,155.934,155.952,72000000.0
2006-12-21 00:06:00,155.948,155.948,155.917,155.917,26400000.0
2006-12-21 00:07:00,155.902,155.932,155.902,155.923,60500000.0
2006-12-21 00:08:00,155.91,155.91,155.883,155.883,95000001.0
2006-12-21 00:09:00,155.899,155.918,155.899,155.912,72699999.0
2006-12-21 00:10:00,155.905,155.906,155.9,155.906,100400002.0
2006-12-21 00:11:00,155.904,155.904,155.893,155.897,132599997.0
2006-12-21 00:12:00,155.912,155.928,155.911,155.927,85700000.0
2006-12-21 00:13:00,155.922,155.934,155.922,155.927,90699998.0
2006-12-21 00:14:00,155.934,155.941,155.934,155.935,62000000.0
2006-12-21 00:15:00,155.93,155.93,155.901,155.906,172600002.0
2006-12-21 00:16:00,155.904,155.904,155.89,155.892,114100001.0
2006-12-21 00:17:00,155.9,155.925,155.9,155.917,73899999.0
2006-12-21 00:18:00,155.908,155.913,155.903,155.906,72999999.0
2006-12-21 00:19:00,155.906,155.912,155.896,155.908,112200001.0
2006-12-21 00:20:00,155.911,155.925,155.902,155.925,81500002.0
2006-12-21 00:21:00,155.929,155.934,155.926,155.928,100700000.0
2006-12-21 00:22:00,155.928,155.949,155.928,155.946,75800000.0
2006-12-21 00:23:00,155.959,155.972,155.958,155.962,155199998.0
2006-12-21 00:24:00,155.961,155.961,155.932,155.933,132900001.0
2006-12-21 00:25:00,155.949,155.971,155.949,155.971,53400000.0
2006-12-21 00:26:00,155.973,155.979,155.968,155.968,81900000.0
2006-12-21 00:27:00,155.962,155.966,155.952,155.952,83900000.0
2006-12-21 00:28:00,155.943,155.955,155.937,155.937,148000000.0
2006-12-21 00:29:00,155.952,155.952,155.94,155.945,58400001.0
2006-12-21 00:30:00,155.948,155.967,155.948,155.967,119500000.0
2006-12-21 00:31:00,155.965,155.98,155.962,155.965,46500000.0
2006-12-21 00:32:00,155.967,155.968,155.967,155.968,34400000.0
2006-12-21 00:33:00,155.967,155.967,155.959,155.96,79099999.0
2006-12-21 00:34:00,155.969,155.977,155.965,155.967,87699999.0
2006-12-21 00:35:00,155.965,155.981,155.96,155.981,104699997.0
2006-12-21 00:36:00,155.979,155.979,155.968,155.972,52300000.0
2006-12-21 00:37:00,155.974,155.983,155.967,155.983,92800000.0
2006-12-21 00:38:00,155.977,155.981,155.969,155.969,45700000.0
2006-12-21 00:39:00,155.973,155.983,155.97,155.983,86299999.0
2006-12-21 00:40:00,155.974,155.979,155.943,155.951,86799999.0
2006-12-21 00:41:00,155.977,155.978,155.973,155.977,50300001.0
2006-12-21 00:42:00,155.974,155.982,155.973,155.973,53000000.0
2006-12-21 00:43:00,155.977,155.978,155.961,155.968,152299996.0
2006-12-21 00:44:00,155.972,155.977,155.966,155.977,102199998.0
2006-12-21 00:45:00,155.978,155.98,155.971,155.971,55500000.0
2006-12-21 00:46:00,155.977,155.987,155.977,155.978,109699996.0
2006-12-21 00:47:00,155.977,155.999,155.975,155.994,86299998.0
2006-12-21 00:48:00,155.995,155.995,155.975,155.994,103100001.0
2006-12-21 00:49:00,155.989,155.989,155.981,155.981,102899999.0
2006-12-21 00:50:00,155.97,155.979,155.97,155.973,34500000.0
2006-12-21 00:51:00,155.977,155.977,155.961,155.97,62800000.0
2006-12-21 00:52:00,155.971,155.98,155.965,155.98,96000000.0
2006-12-21 00:53:00,155.99,156.013,155.99,156.013,63900000.0
2006-12-21 00:54:00,156.026,156.026,155.993,156.0,44900000.0
2006-12-21 00:55:00,155.992,155.992,155.98,155.988,163700003.0
2006-12-21 00:56:00,155.988,155.988,155.977,155.985,56800000.0
2006-12-21 00:57:00,155.982,155.993,155.978,155.981,115900002.0
2006-12-21 00:58:00,155.985,155.991,155.956,155.956,95100000.0
2006-12-21 00:59:00,155.955,155.962,155.947,155.951,128200000.0
2006-12-21 01:00:00,155.952,155.965,155.946,155.965,116400000.0
2006-12-21 01:01:00,155.963,155.977,155.96,155.977,62400000.0
2006-12-21 01:02:00,155.974,155.98,155.967,155.977,83500001.0
2006-12-21 01:03:00,155.971,156.0,155.971,156.0,39200000.0
2006-12-21 01:04:00,156.0,156.016,156.0,156.003,97999998.0
2006-12-21 01:05:00,155.99,156.007,155.99,155.999,183299998.0
2006-12-21 01:06:00,156.018,156.019,156.018,156.019,8100000.0
2006-12-21 01:07:00,156.028,156.028,156.022,156.028,74699998.0
2006-12-21 01:08:00,156.026,156.026,156.016,156.016,28000000.0
2006-12-21 01:09:00,156.028,156.028,156.026,156.028,26400000.0
2006-12-21 01:10:00,156.028,156.031,156.019,156.029,178400000.0
2006-12-21 01:11:00,156.028,156.035,156.027,156.03,111500002.0
2006-12-21 01:12:00,156.034,156.036,156.018,156.036,119599999.0
2006-12-21 01:13:00,156.038,156.044,156.033,156.04,47300000.0
2006-12-21 01:14:00,156.041,156.043,156.019,156.019,66200001.0
2006-12-21 01:15:00,156.032,156.043,156.03,156.03,68600000.0
2006-12-21 01:16:00,156.052,156.052,156.029,156.051,171300001.0
2006-12-21 01:17:00,156.021,156.039,156.021,156.028,101400001.0
2006-12-21 01:18:00,156.034,156.069,156.028,156.069,57099999.0
2006-12-21 01:19:00,156.075,156.075,156.06,156.06,33500000.0
2006-12-21 01:20:00,156.056,156.056,156.046,156.054,27799999.0
2006-12-21 01:21:00,156.043,156.059,156.043,156.052,71100001.0
2006-12-21 01:22:00,156.06,156.067,156.046,156.049,147000003.0
2006-12-21 01:23:00,156.057,156.06,156.04,156.05,93500001.0
2006-12-21 01:24:00,156.048,156.061,156.048,156.048,28000000.0
2006-12-21 01:25:00,156.064,156.064,156.064,156.064,64400002.0
2006-12-21 01:26:00,156.07,156.076,156.053,156.073,160799999.0
2006-12-21 01:27:00,156.082,156.085,156.075,156.077,39800000.0
2006-12-21 01:28:00,156.077,156.077,156.067,156.067,97199999.0
2006-12-21 01:29:00,156.077,156.084,156.073,156.083,45400000.0
2006-12-21 01:30:00,156.076,156.076,156.054,156.075,132700002.0
2006-12-21 01:31:00,156.07,156.073,156.066,156.068,55300000.0
2006-12-21 01:32:00,156.058,156.08,156.058,156.08,55500000.0
2006-12-21 01:33:00,156.077,156.077,156.064,156.077,60800000.0
2006-12-21 01:34:00,156.084,156.084,156.052,156.059,91200002.0
2006-12-21 01:35:00,156.068,156.076,156.063,156.076,197100001.0
2006-12-21 01:36:00,156.062,156.072,156.062,156.067,133600001.0
2006-12-21 01:37:00,156.068,156.068,156.054,156.057,115299998.0
2006-12-21 01:38:00,156.059,156.071,156.059,156.066,162699999.0
2006-12-21 01:39:00,156.077,156.083,156.045,156.045,147000000.0
2006-12-21 01:40:00,156.042,156.057,156.042,156.057,74200001.0
2006-12-21 01:41:00,156.062,156.07,156.055,156.055,81800001.0
2006-12-21 01:42:00,156.052,156.06,156.043,156.058,175099998.0
2006-12-21 01:43:00,156.045,156.068,156.039,156.044,179599996.0
2006-12-21 01:44:00,156.05,156.054,156.041,156.041,71599999.0
2006-12-21 01:45:00,156.038,156.045,156.032,156.045,141700000.0
2006-12-21 01:46:00,156.04,156.052,156.04,156.052,54900000.0
2006-12-21 01:47:00,156.047,156.047,156.039,156.039,118199998.0
2006-12-21 01:48:00,156.036,156.044,156.032,156.033,87899999.0
2006-12-21 01:49:00,156.023,156.031,156.002,156.031,42300000.0
2006-12-21 01:50:00,156.017,156.017,156.005,156.017,133500000.0
2006-12-21 01:51:00,156.008,156.026,156.007,156.026,173300000.0
2006-12-21 01:52:00,156.023,156.027,156.018,156.018,61399999.0
2006-12-21 01:53:00,156.022,156.039,156.022,156.033,96299999.0
2006-12-21 01:54:00,156.027,156.027,156.0,156.0,98900001.0
2006-12-21 01:55:00,156.017,156.017,156.006,156.009,79099999.0
2006-12-21 01:56:00,156.0,156.015,155.991,156.015,136799998.0
2006-12-21 01:57:00,156.013,156.013,155.998,156.004,43100000.0
2006-12-21 01:58:00,156.002,156.013,155.995,156.004,97300000.0
2006-12-21 01:59:00,156.008,156.012,155.997,156.009,69599999.0
2006-12-21 02:00:00,156.007,156.009,155.994,156.009,82799998.0
2006-12-21 02:01:00,156.018,156.019,156.008,156.008,98400000.0
2006-12-21 02:02:00,156.005,156.005,155.993,155.993,83999999.0
2006-12-21 02:03:00,155.996,155.996,155.978,155.988,47100000.0
2006-12-21 02:04:00,155.997,155.997,155.97,155.972,88500000.0
2006-12-21 02:05:00,155.97,155.982,155.97,155.972,79900000.0
2006-12-21 02:06:00,155.976,155.996,155.973,155.987,38000000.0
2006-12-21 02:07:00,155.989,155.998,155.979,155.992,72100000.0
2006-12-21 02:08:00,156.0,156.005,155.998,155.998,87800002.0
2006-12-21 02:09:00,156.003,156.003,155.991,155.991,40700001.0
2006-12-21 02:10:00,156.0,156.02,156.0,156.02,88999999.0
2006-12-21 02:11:00,156.029,156.053,156.029,156.053,102999999.0
2006-12-21 02:12:00,156.052,156.057,156.051,156.057,135599999.0
2006-12-21 02:13:00,156.056,156.056,156.041,156.041,72800001.0
2006-12-21 02:14:00,156.036,156.055,156.036,156.043,221699999.0
2006-12-21 02:15:00,156.038,156.04,156.007,156.007,83900002.0
2006-12-21 02:16:00,155.991,156.015,155.991,156.015,41599999.0
2006-12-21 02:17:00,156.023,156.024,156.003,156.024,66700000.0
2006-12-21 02:18:00,156.03,156.034,156.024,156.027,83500001.0
2006-12-21 02:19:00,156.022,156.028,156.022,156.028,100799999.0
2006-12-21 02:20:00,156.033,156.042,156.02,156.031,108400000.0
2006-12-21 02:21:00,156.035,156.037,156.017,156.017,94400000.0
2006-12-21 02:22:00,156.008,156.008,155.99,156.0,58699999.0
2006-12-21 02:23:00,155.999,156.012,155.997,156.003,146299999.0
2006-12-21 02:24:00,156.005,156.005,155.994,156.005,84899998.0
2006-12-21 02:25:00,155.998,156.006,155.998,156.001,27300000.0
2006-12-21 02:26:00,155.998,156.013,155.996,156.005,72900001.0
2006-12-21 02:27:00,156.006,156.022,156.006,156.021,74200002.0
2006-12-21 02:28:00,156.011,156.02,156.004,156.02,99400000.0
2006-12-21 02:29:00,156.015,156.025,156.015,156.02,67200000.0
2006-12-21 02:30:00,156.016,156.016,156.005,156.005,86200002.0
2006-12-21 02:31:00,156.002,156.002,155.983,155.99,80700000.0
2006-12-21 02:32:00,155.994,156.01,155.993,155.999,118399998.0
2006-12-21 02:33:00,155.997,156.011,155.997,156.01,106600000.0
2006-12-21 02:34:00,155.996,156.003,155.987,156.003,48000000.0
2006-12-21 02:35:00,156.003,156.003,155.989,155.996,104599999.0
2006-12-21 02:36:00,155.994,156.009,155.992,156.001,141600000.0
2006-12-21 02:37:00,155.993,155.998,155.993,155.993,88500000.0
2006-12-21 02:38:00,155.996,156.003,155.993,156.003,48800000.0
2006-12-21 02:39:00,155.995,155.995,155.989,155.989,77199999.0
2006-12-21 02:40:00,155.984,155.986,155.963,155.963,124200001.0
2006-12-21 02:41:00,155.962,155.962,155.949,155.949,61499998.0
2006-12-21 02:42:00,155.958,155.975,155.954,155.954,71500000.0
2006-12-21 02:43:00,155.949,155.965,155.941,155.95,139300002.0
2006-12-21 02:44:00,155.956,155.961,155.956,155.958,39200001.0
2006-12-21 02:45:00,155.969,155.971,155.963,155.968,138399999.0
2006-12-21 02:46:00,155.969,155.969,155.95,155.967,53500000.0
2006-12-21 02:47:00,155.972,155.972,155.944,155.967,57900001.0
2006-12-21 02:48:00,155.969,155.984,155.963,155.98,124600000.0
2006-12-21 02:49:00,155.987,156.0,155.987,156.0,41999999.0
2006-12-21 02:50:00,156.002,156.002,155.991,155.991,28800000.0
2006-12-21 02:51:00,155.998,155.998,155.988,155.995,110200000.0
2006-12-21 02:52:00,156.0,156.01,155.999,156.01,86000000.0
2006-12-21 02:53:00,156.004,156.022,155.994,156.022,36300000.0
2006-12-21 02:54:00,156.028,156.056,156.027,156.045,153700004.0
2006-12-21 02:55:00,156.033,156.043,156.03,156.041,64800000.0
2006-12-21 02:56:00,156.046,156.046,156.023,156.025,203599997.0
2006-12-21 02:57:00,156.036,156.042,156.036,156.041,46700000.0
2006-12-21 02:58:00,156.034,156.046,156.034,156.038,43300000.0
2006-12-21 02:59:00,156.04,156.047,156.036,156.041,65599999.0
2006-12-21 03:00:00,156.049,156.051,156.037,156.044,84400000.0
2006-12-21 03:01:00,156.053,156.061,156.044,156.061,89600000.0
2006-12-21 03:02:00,156.063,156.081,156.058,156.06,65099999.0
2006-12-21 03:03:00,156.061,156.08,156.061,156.08,48600000.0
2006-12-21 03:04:00,156.081,156.084,156.081,156.084,9600000.0
2006-12-21 03:05:00,156.092,156.107,156.091,156.107,149199997.0
2006-12-21 03:06:00,156.104,156.104,156.081,156.085,86100001.0
2006-12-21 03:07:00,156.092,156.1,156.08,156.088,91000000.0
2006-12-21 03:08:00,156.094,156.103,156.08,156.09,142300003.0
2006-12-21 03:09:00,156.088,156.093,156.086,156.086,52500000.0
2006-12-21 03:10:00,156.086,156.097,156.078,156.083,175600002.0
2006-12-21 03:11:00,156.088,156.088,156.076,156.079,79099998.0
2006-12-21 03:12:00,156.062,156.084,156.054,156.066,74500000.0
2006-12-21 03:13:00,156.072,156.076,156.07,156.07,78300000.0
2006-12-21 03:14:00,156.061,156.068,156.06,156.068,49900001.0
2006-12-21 03:15:00,156.064,156.068,156.062,156.068,39900000.0
2006-12-21 03:16:00,156.066,156.067,156.052,156.06,159600001.0
2006-12-21 03:17:00,156.06,156.069,156.055,156.064,62900001.0
2006-12-21 03:18:00,156.05,156.055,156.041,156.055,79500000.0
2006-12-21 03:19:00,156.045,156.046,156.03,156.046,112799998.0
2006-12-21 03:20:00,156.044,156.048,156.029,156.029,88799999.0
2006-12-21 03:21:00,156.035,156.035,156.025,156.03,103199999.0
2006-12-21 03:22:00,156.033,156.045,156.033,156.034,110400001.0
2006-12-21 03:23:00,156.015,156.015,155.995,155.995,39400000.0
2006-12-21 03:24:00,155.999,156.005,155.985,156.005,87700000.0
2006-12-21 03:25:00,156.005,156.005,155.985,155.992,90000000.0
2006-12-21 03:26:00,155.995,156.002,155.987,155.995,76400000.0
2006-12-21 03:27:00,155.991,155.994,155.991,155.994,35399999.0
2006-12-21 03:28:00,155.988,155.993,155.987,155.99,106899997.0
2006-12-21 03:29:00,155.988,155.988,155.978,155.984,101600000.0
2006-12-21 03:30:00,155.982,155.987,155.977,155.987,122800000.0
2006-12-21 03:31:00,155.983,155.988,155.974,155.988,164300002.0
2006-12-21 03:32:00,155.98,155.991,155.973,155.988,60899999.0
2006-12-21 03:33:00,155.989,155.993,155.979,155.98,104300000.0
2006-12-21 03:34:00,155.987,155.995,155.987,155.99,88900000.0
2006-12-21 03:35:00,155.988,155.999,155.981,155.988,215399998.0
2006-12-21 03:36:00,155.989,155.992,155.978,155.982,122899998.0
2006-12-21 03:37:00,155.993,156.001,155.989,155.989,89299999.0
2006-12-21 03:38:00,155.987,155.987,155.971,155.973,35300000.0
2006-12-21 03:39:00,155.98,156.002,155.977,156.002,54500000.0
2006-12-21 03:40:00,156.003,156.006,155.992,155.992,57900000.0
2006-12-21 03:41:00,155.986,155.994,155.986,155.99,130299998.0
2006-12-21 03:42:00,155.986,155.994,155.984,155.994,75200002.0
2006-12-21 03:43:00,155.99,156.007,155.988,156.007,70300000.0
2006-12-21 03:44:00,156.022,156.029,156.014,156.022,139899999.0
2006-12-21 03:45:00,156.036,156.048,156.036,156.046,158299998.0
2006-12-21 03:46:00,156.046,156.059,156.031,156.059,133299999.0
2006-12-21 03:47:00,156.062,156.068,156.047,156.059,67100000.0
2006-12-21 03:48:00,156.058,156.071,156.054,156.054,105500000.0
2006-12-21 03:49:00,156.051,156.057,156.022,156.022,92799999.0
2006-12-21 03:50:00,156.029,156.029,156.02,156.028,59000000.0
2006-12-21 03:51:00,156.037,156.037,156.021,156.025,45900000.0
2006-12-21 03:52:00,156.023,156.026,156.017,156.025,168800001.0
2006-12-21 03:53:00,156.018,156.02,156.015,156.02,97699999.0
2006-12-21 03:54:00,156.02,156.03,156.017,156.02,52899999.0
2006-12-21 03:55:00,156.024,156.036,156.015,156.02,215400000.0
2006-12-21 03:56:00,156.019,156.031,156.012,156.027,109899998.0
2006-12-21 03:57:00,156.034,156.039,156.033,156.037,97699999.0
2006-12-21 03:58:00,156.041,156.048,156.038,156.038,91999999.0
2006-12-21 03:59:00,156.038,156.045,156.035,156.035,33600000.0
2006-12-21 04:00:00,156.028,156.029,156.015,156.026,142599999.0
2006-12-21 04:01:00,156.025,156.042,156.018,156.042,78499999.0
2006-12-21 04:02:00,156.05,156.058,156.048,156.054,59900000.0
2006-12-21 04:03:00,156.05,156.05,156.031,156.039,96800001.0
2006-12-21 04:04:00,156.033,156.033,156.016,156.027,64499999.0
2006-12-21 04:05:00,156.018,156.03,156.011,156.013,73300000.0
2006-12-21 04:06:00,156.02,156.023,156.014,156.023,144100001.0
2006-12-21 04:07:00,156.02,156.02,156.003,156.01,70700000.0
2006-12-21 04:08:00,156.015,156.015,156.005,156.01,56799999.0
2006-12-21 04:09:00,156.007,156.03,156.002,156.002,158599999.0
2006-12-21 04:10:00,155.994,156.005,155.994,155.999,174899999.0
2006-12-21 04:11:00,155.996,156.004,155.995,155.995,64600000.0
2006-12-21 04:12:00,155.986,156.0,155.986,155.987,87899999.0
2006-12-21 04:13:00,155.992,156.007,155.992,156.007,84999998.0
2006-12-21 04:14:00,156.017,156.03,156.017,156.03,23200000.0
2006-12-21 04:15:00,156.032,156.035,156.028,156.028,59600001.0
2006-12-21 04:16:00,156.025,156.033,156.014,156.014,73500002.0
2006-12-21 04:17:00,156.025,156.034,156.014,156.019,185399998.0
2006-12-21 04:18:00,156.02,156.043,156.02,156.043,33100000.0
2006-12-21 04:19:00,156.05,156.052,156.042,156.05,118199997.0
2006-12-21 04:20:00,156.052,156.052,156.035,156.039,97100000.0
2006-12-21 04:21:00,156.046,156.055,156.034,156.04,125699999.0
2006-12-21 04:22:00,156.041,156.059,156.041,156.053,162799997.0
2006-12-21 04:23:00,156.054,156.063,156.052,156.053,86000000.0
2006-12-21 04:24:00,156.049,156.065,156.043,156.065,102399998.0
2006-12-21 04:25:00,156.061,156.067,156.058,156.061,26400000.0
2006-12-21 04:26:00,156.058,156.068,156.051,156.065,69299999.0
2006-12-21 04:27:00,156.07,156.07,156.038,156.069,122099996.0
2006-12-21 04:28:00,156.068,156.072,156.059,156.068,127599999.0
2006-12-21 04:29:00,156.061,156.066,156.048,156.059,142199999.0
2006-12-21 04:30:00,156.072,156.074,156.059,156.066,77799998.0
2006-12-21 04:31:00,156.067,156.08,156.067,156.071,59099999.0
2006-12-21 04:32:00,156.072,156.072,156.059,156.067,123999998.0
2006-12-21 04:33:00,156.07,156.076,156.067,156.068,107299999.0
2006-12-21 04:34:00,156.08,156.089,156.076,156.081,90000000.0
2006-12-21 04:35:00,156.076,156.077,156.064,156.077,67999999.0
2006-12-21 04:36:00,156.077,156.098,156.075,156.093,125799999.0
2006-12-21 04:37:00,156.098,156.1,156.093,156.097,30100000.0
2006-12-21 04:38:00,156.099,156.099,156.08,156.08,20800000.0
2006-12-21 04:39:00,156.079,156.079,156.054,156.054,59400001.0
2006-12-21 04:40:00,156.06,156.07,156.06,156.066,50900000.0
2006-12-21 04:41:00,156.066,156.073,156.06,156.073,47900000.0
2006-12-21 04:42:00,156.063,156.066,156.063,156.066,7600000.0
2006-12-21 04:43:00,156.062,156.066,156.062,156.064,95900002.0
2006-12-21 04:44:00,156.077,156.086,156.068,156.086,89499998.0
2006-12-21 04:45:00,156.078,156.078,156.065,156.065,199499999.0
2006-12-21 04:46:00,156.063,156.063,156.061,156.061,13600000.0
2006-12-21 04:47:00,156.073,156.073,156.054,156.062,78900002.0
2006-12-21 04:48:00,156.066,156.066,156.064,156.064,15200000.0
2006-12-21 04:49:00,156.068,156.068,156.055,156.067,72400002.0
2006-12-21 04:50:00,156.071,156.071,156.056,156.058,18400000.0
2006-12-21 04:51:00,156.059,156.069,156.058,156.069,62000000.0
2006-12-21 04:52:00,156.08,156.081,156.063,156.064,100900001.0
2006-12-21 04:53:00,156.058,156.074,156.056,156.074,60000000.0
2006-12-21 04:54:00,156.079,156.079,156.068,156.068,60899999.0
2006-12-21 04:55:00,156.074,156.086,156.071,156.075,111100001.0
2006-12-21 04:56:00,156.076,156.085,156.06,156.082,86999999.0
2006-12-21 04:57:00,156.081,156.094,156.081,156.094,100800002.0
2006-12-21 04:58:00,156.104,156.104,156.089,156.103,51500000.0
2006-12-21 04:59:00,156.101,156.105,156.098,156.1,49100001.0
2006-12-21 05:00:00,156.102,156.122,156.102,156.122,112199999.0
2006-12-21 05:01:00,156.125,156.133,156.121,156.121,56399999.0
2006-12-21 05:02:00,156.112,156.115,156.107,156.11,85400001.0
2006-12-21 05:03:00,156.108,156.108,156.088,156.094,48799999.0
2006-12-21 05:04:00,156.094,156.097,156.09,156.092,163600000.0
2006-12-21 05:05:00,156.091,156.11,156.091,156.11,26400000.0
2006-12-21 05:06:00,156.107,156.107,156.101,156.104,117100001.0
2006-12-21 05:07:00,156.106,156.116,156.106,156.113,141800000.0
2006-12-21 05:08:00,156.108,156.126,156.108,156.121,116800003.0
2006-12-21 05:09:00,156.118,156.118,156.094,156.113,66399999.0
2006-12-21 05:10:00,156.115,156.115,156.102,156.107,107199999.0
2006-12-21 05:11:00,156.109,156.11,156.088,156.11,47199999.0
2006-12-21 05:12:00,156.109,156.111,156.103,156.103,24000000.0
2006-12-21 05:13:00,156.107,156.107,156.084,156.089,85800000.0
2006-12-21 05:14:00,156.099,156.106,156.093,156.106,104199998.0
2006-12-21 05:15:00,156.107,156.107,156.098,156.098,22400000.0
2006-12-21 05:16:00,156.092,156.102,156.091,156.102,82999999.0
2006-12-21 05:17:00,156.095,156.105,156.095,156.095,103999999.0
2006-12-21 05:18:00,156.097,156.098,156.095,156.098,23200000.0
2006-12-21 05:19:00,156.1,156.1,156.1,156.1,800000.0
2006-12-21 05:20:00,156.102,156.102,156.085,156.086,87800000.0
2006-12-21 05:21:00,156.083,156.095,156.076,156.09,119200001.0
2006-12-21 05:22:00,156.087,156.099,156.087,156.094,89800000.0
2006-12-21 05:23:00,156.08,156.101,156.08,156.101,73500000.0
2006-12-21 05:24:00,156.099,156.099,156.085,156.089,36200000.0
2006-12-21 05:25:00,156.082,156.093,156.08,156.093,39900000.0
2006-12-21 05:26:00,156.087,156.087,156.079,156.079,37600000.0
2006-12-21 05:27:00,156.075,156.075,156.062,156.064,120800001.0
2006-12-21 05:28:00,156.061,156.088,156.061,156.08,98900000.0
2006-12-21 05:29:00,156.087,156.09,156.075,156.078,197999997.0
2006-12-21 05:30:00,156.078,156.078,156.078,156.078,8800000.0
2006-12-21 05:31:00,156.082,156.087,156.077,156.077,68300000.0
2006-12-21 05:32:00,156.082,156.083,156.08,156.08,22399999.0
2006-12-21 05:33:00,156.093,156.093,156.078,156.087,85400000.0
2006-12-21 05:34:00,156.081,156.086,156.081,156.086,16800000.0
2006-12-21 05:35:00,156.088,156.092,156.088,156.092,63699999.0
2006-12-21 05:36:00,156.082,156.093,156.082,156.093,43900001.0
2006-12-21 05:37:00,156.082,156.095,156.082,156.088,33200000.0
2006-12-21 05:38:00,156.087,156.088,156.087,156.088,14700000.0
2006-12-21 05:39:00,156.089,156.096,156.087,156.09,121399996.0
2006-12-21 05:40:00,156.09,156.095,156.083,156.095,141299998.0
2006-12-21 05:41:00,156.09,156.09,156.085,156.085,63500002.0
2006-12-21 05:42:00,156.091,156.103,156.086,156.095,113899999.0
2006-12-21 05:43:00,156.104,156.108,156.093,156.107,105499997.0
2006-12-21 05:44:00,156.099,156.106,156.099,156.104,52400000.0
2006-12-21 05:45:00,156.103,156.115,156.101,156.115,102400000.0
2006-12-21 05:46:00,156.108,156.108,156.09,156.1,75999999.0
2006-12-21 05:47:00,156.091,156.11,156.091,156.107,136200001.0
2006-12-21 05:48:00,156.112,156.112,156.105,156.108,43300000.0
2006-12-21 05:49:00,156.113,156.113,156.095,156.098,108899999.0
2006-12-21 05:50:00,156.101,156.107,156.094,156.107,104399998.0
2006-12-21 05:51:00,156.108,156.11,156.108,156.11,21400000.0
2006-12-21 05:52:00,156.103,156.109,156.102,156.105,100000002.0
2006-12-21 05:53:00,156.108,156.108,156.101,156.106,72299999.0
2006-12-21 05:54:00,156.11,156.11,156.11,156.11,47500000.0
2006-12-21 05:55:00,156.101,156.109,156.096,156.107,63899999.0
2006-12-21 05:56:00,156.112,156.118,156.11,156.118,48000000.0
2006-12-21 05:57:00,156.117,156.117,156.116,156.116,28900000.0
2006-12-21 05:58:00,156.12,156.125,156.11,156.12,48100000.0
2006-12-21 05:59:00,156.118,156.125,156.111,156.115,146299999.0
2006-12-21 06:00:00,156.107,156.118,156.106,156.118,97299998.0
2006-12-21 06:01:00,156.124,156.127,156.121,156.127,77700001.0
2006-12-21 06:02:00,156.116,156.116,156.107,156.109,73399998.0
2006-12-21 06:03:00,156.112,156.115,156.102,156.104,95400000.0
2006-12-21 06:04:00,156.117,156.125,156.106,156.125,44600000.0
2006-12-21 06:05:00,156.13,156.13,156.109,156.123,22800000.0
2006-12-21 06:06:00,156.12,156.125,156.115,156.12,147699999.0
2006-12-21 06:07:00,156.113,156.121,156.109,156.111,138700001.0
2006-12-21 06:08:00,156.123,156.126,156.107,156.115,145100003.0
2006-12-21 06:09:00,156.113,156.12,156.089,156.106,123700000.0
2006-12-21 06:10:00,156.118,156.134,156.111,156.134,71300000.0
2006-12-21 06:11:00,156.129,156.133,156.12,156.129,148400001.0
2006-12-21 06:12:00,156.116,156.131,156.109,156.112,153299997.0
2006-12-21 06:13:00,156.103,156.109,156.098,156.102,108299998.0
2006-12-21 06:14:00,156.115,156.115,156.11,156.11,88699999.0
2006-12-21 06:15:00,156.113,156.113,156.098,156.103,72700001.0
2006-12-21 06:16:00,156.11,156.115,156.103,156.11,75700000.0
2006-12-21 06:17:00,156.108,156.121,156.102,156.121,59499999.0
2006-12-21 06:18:00,156.118,156.131,156.112,156.12,147400000.0
2006-12-21 06:19:00,156.124,156.125,156.108,156.124,62399999.0
2006-12-21 06:20:00,156.128,156.134,156.122,156.125,87000001.0
2006-12-21 06:21:00,156.138,156.142,156.138,156.142,26399999.0
2006-12-21 06:22:00,156.14,156.148,156.135,156.148,109500001.0
2006-12-21 06:23:00,156.155,156.155,156.14,156.15,85100001.0
2006-12-21 06:24:00,156.149,156.151,156.143,156.144,110999999.0
2006-12-21 06:25:00,156.16,156.16,156.148,156.154,135099999.0
2006-12-21 06:26:00,156.152,156.167,156.148,156.159,122100000.0
2006-12-21 06:27:00,156.163,156.163,156.152,156.152,55900001.0
2006-12-21 06:28:00,156.136,156.147,156.123,156.132,102300000.0
2006-12-21 06:29:00,156.14,156.14,156.14,156.14,30400000.0
2006-12-21 06:30:00,156.134,156.134,156.119,156.119,64700000.0
2006-12-21 06:31:00,156.133,156.136,156.133,156.133,26100000.0
2006-12-21 06:32:00,156.126,156.139,156.126,156.136,40800000.0
2006-12-21 06:33:00,156.137,156.138,156.131,156.131,85899999.0
2006-12-21 06:34:00,156.131,156.134,156.131,156.134,47199999.0
2006-12-21 06:35:00,156.132,156.14,156.132,156.138,90100003.0
2006-12-21 06:36:00,156.124,156.131,156.122,156.128,87099999.0
2006-12-21 06:37:00,156.136,156.138,156.123,156.123,89899998.0
2006-12-21 06:38:00,156.124,156.137,156.121,156.132,109599999.0
2006-12-21 06:39:00,156.139,156.139,156.136,156.136,60300002.0
2006-12-21 06:40:00,156.134,156.149,156.134,156.144,170600001.0
2006-12-21 06:41:00,156.139,156.139,156.128,156.138,59200000.0
2006-12-21 06:42:00,156.137,156.143,156.13,156.136,120900000.0
2006-12-21 06:43:00,156.14,156.144,156.127,156.127,133599998.0
2006-12-21 06:44:00,156.138,156.139,156.135,156.135,65800001.0
2006-12-21 06:45:00,156.137,156.137,156.128,156.128,12800000.0
2006-12-21 06:46:00,156.13,156.151,156.126,156.14,81700000.0
2006-12-21 06:47:00,156.15,156.15,156.15,156.15,51499998.0
2006-12-21 06:48:00,156.153,156.153,156.148,156.15,92899999.0
2006-12-21 06:49:00,156.16,156.167,156.158,156.161,54399999.0
2006-12-21 06:50:00,156.167,156.188,156.165,156.178,89500000.0
2006-12-21 06:51:00,156.163,156.169,156.149,156.155,73400000.0
2006-12-21 06:52:00,156.163,156.187,156.163,156.167,116399998.0
2006-12-21 06:53:00,156.185,156.185,156.17,156.17,61399999.0
2006-12-21 06:54:00,156.168,156.177,156.162,156.165,72700000.0
2006-12-21 06:55:00,156.158,156.178,156.158,156.167,109999999.0
2006-12-21 06:56:00,156.173,156.184,156.16,156.18,118399999.0
2006-12-21 06:57:00,156.182,156.184,156.171,156.178,145400001.0
2006-12-21 06:58:00,156.178,156.193,156.171,156.193,139900002.0
2006-12-21 06:59:00,156.19,156.19,156.175,156.186,82400000.0
2006-12-21 07:00:00,156.192,156.192,156.178,156.18,131300000.0
2006-12-21 07:01:00,156.175,156.189,156.171,156.182,121899999.0
2006-12-21 07:02:00,156.181,156.182,156.17,156.173,131799995.0
2006-12-21 07:03:00,156.176,156.176,156.159,156.161,71200000.0
2006-12-21 07:04:00,156.156,156.169,156.146,156.169,70600000.0
2006-12-21 07:05:00,156.159,156.166,156.143,156.15,89200000.0
2006-12-21 07:06:00,156.152,156.156,156.148,156.156,89600000.0
2006-12-21 07:07:00,156.161,156.161,156.14,156.14,63300001.0
2006-12-21 07:08:00,156.14,156.156,156.14,156.156,64500000.0
2006-12-21 07:09:00,156.156,156.158,156.149,156.15,61100002.0
2006-12-21 07:10:00,156.155,156.155,156.15,156.155,43899999.0
2006-12-21 07:11:00,156.15,156.155,156.145,156.15,85800000.0
2006-12-21 07:12:00,156.152,156.166,156.152,156.155,78000000.0
2006-12-21 07:13:00,156.151,156.159,156.15,156.159,105100002.0
2006-12-21 07:14:00,156.155,156.165,156.155,156.16,168700004.0
2006-12-21 07:15:00,156.155,156.165,156.155,156.155,68999999.0
2006-12-21 07:16:00,156.153,156.177,156.153,156.171,60499999.0
2006-12-21 07:17:00,156.159,156.171,156.152,156.169,108899998.0
2006-12-21 07:18:00,156.162,156.174,156.162,156.168,96799999.0
2006-12-21 07:19:00,156.161,156.168,156.161,156.168,70699998.0
2006-12-21 07:20:00,156.162,156.175,156.162,156.175,50299999.0
2006-12-21 07:21:00,156.175,156.175,156.165,156.165,29600000.0
2006-12-21 07:22:00,156.162,156.163,156.152,156.16,101699999.0
2006-12-21 07:23:00,156.174,156.174,156.166,156.168,128399998.0
2006-12-21 07:24:00,156.164,156.164,156.146,156.155,73600000.0
2006-12-21 07:25:00,156.152,156.161,156.149,156.149,71700000.0
2006-12-21 07:26:00,156.156,156.159,156.14,156.14,63700000.0
2006-12-21 07:27:00,156.139,156.144,156.128,156.128,75000000.0
2006-12-21 07:28:00,156.131,156.131,156.12,156.128,169699998.0
2006-12-21 07:29:00,156.13,156.131,156.122,156.125,47700000.0
2006-12-21 07:30:00,156.124,156.128,156.12,156.12,177800000.0
2006-12-21 07:31:00,156.129,156.129,156.125,156.129,86599999.0
2006-12-21 07:32:00,156.13,156.13,156.13,156.13,13600000.0
2006-12-21 07:33:00,156.135,156.142,156.133,156.133,54699999.0
2006-12-21 07:34:00,156.135,156.135,156.123,156.131,70899999.0
2006-12-21 07:35:00,156.128,156.128,156.111,156.12,32800000.0
2006-12-21 07:36:00,156.122,156.128,156.119,156.12,87300000.0
2006-12-21 07:37:00,156.122,156.131,156.122,156.122,162299995.0
2006-12-21 07:38:00,156.127,156.135,156.127,156.135,17600000.0
2006-12-21 07:39:00,156.12,156.127,156.114,156.114,64900000.0
2006-12-21 07:40:00,156.106,156.125,156.104,156.125,106500000.0
2006-12-21 07:41:00,156.125,156.131,156.124,156.13,82200000.0
2006-12-21 07:42:00,156.12,156.127,156.12,156.127,11200000.0
2006-12-21 07:43:00,156.123,156.131,156.12,156.131,123200001.0
2006-12-21 07:44:00,156.123,156.123,156.102,156.116,69000000.0
2006-12-21 07:45:00,156.114,156.121,156.111,156.117,109299997.0
2006-12-21 07:46:00,156.128,156.128,156.115,156.118,76200000.0
2006-12-21 07:47:00,156.118,156.127,156.118,156.121,185600000.0
2006-12-21 07:48:00,156.12,156.125,156.118,156.118,126999996.0
2006-12-21 07:49:00,156.12,156.12,156.12,156.12,44700000.0
2006-12-21 07:50:00,156.125,156.125,156.115,156.125,155699997.0
2006-12-21 07:51:00,156.12,156.12,156.118,156.12,68000000.0
2006-12-21 07:52:00,156.115,156.123,156.113,156.113,42800000.0
2006-12-21 07:53:00,156.116,156.12,156.116,156.118,42700000.0
2006-12-21 07:54:00,156.107,156.11,156.107,156.11,13600000.0
2006-12-21 07:55:00,156.114,156.12,156.113,156.116,65500000.0
2006-12-21 07:56:00,156.108,156.113,156.1,156.1,106400002.0
2006-12-21 07:57:00,156.105,156.119,156.101,156.101,99499999.0
2006-12-21 07:58:00,156.108,156.115,156.106,156.11,65299999.0
2006-12-21 07:59:00,156.103,156.114,156.103,156.114,49600000.0
2006-12-21 08:00:00,156.108,156.117,156.096,156.117,99400000.0
2006-12-21 08:01:00,156.122,156.123,156.11,156.116,224299999.0
2006-12-21 08:02:00,156.118,156.118,156.108,156.108,30000000.0
2006-12-21 08:03:00,156.106,156.132,156.106,156.132,35999999.0
2006-12-21 08:04:00,156.143,156.143,156.126,156.128,202599996.0
2006-12-21 08:05:00,156.13,156.142,156.129,156.142,33100000.0
2006-12-21 08:06:00,156.143,156.143,156.126,156.138,163799999.0
2006-12-21 08:07:00,156.135,156.138,156.135,156.136,24000000.0
2006-12-21 08:08:00,156.143,156.148,156.143,156.148,50800001.0
2006-12-21 08:09:00,156.147,156.147,156.134,156.134,63899998.0
2006-12-21 08:10:00,156.152,156.178,156.152,156.178,36699999.0
2006-12-21 08:11:00,156.193,156.197,156.181,156.197,79700001.0
2006-12-21 08:12:00,156.195,156.195,156.169,156.169,126600000.0
2006-12-21 08:13:00,156.163,156.178,156.163,156.169,131300003.0
2006-12-21 08:14:00,156.165,156.165,156.152,156.155,70099999.0
2006-12-21 08:15:00,156.147,156.167,156.145,156.162,185399998.0
2006-12-21 08:16:00,156.162,156.164,156.154,156.157,130300002.0
2006-12-21 08:17:00,156.148,156.157,156.143,156.157,56100000.0
2006-12-21 08:18:00,156.156,156.168,156.156,156.162,69999998.0
2006-12-21 08:19:00,156.151,156.151,156.137,156.142,61300000.0
2006-12-21 08:20:00,156.147,156.154,156.139,156.139,121300000.0
2006-12-21 08:21:00,156.14,156.158,156.138,156.158,117199998.0
2006-12-21 08:22:00,156.163,156.165,156.144,156.144,131100004.0
2006-12-21 08:23:00,156.144,156.144,156.116,156.13,97500001.0
2006-12-21 08:24:00,156.12,156.12,156.087,156.112,169400000.0
2006-12-21 08:25:00,156.117,156.138,156.117,156.118,130299998.0
2006-12-21 08:26:00,156.141,156.152,156.141,156.149,63000001.0
2006-12-21 08:27:00,156.142,156.167,156.139,156.153,65300002.0
2006-12-21 08:28:00,156.156,156.163,156.127,156.127,108700000.0
2006-12-21 08:29:00,156.133,156.148,156.133,156.148,86600000.0
2006-12-21 08:30:00,156.147,156.156,156.139,156.139,171800001.0
2006-12-21 08:31:00,156.14,156.145,156.14,156.14,110300000.0
2006-12-21 08:32:00,156.136,156.136,156.134,156.134,34400000.0
2006-12-21 08:33:00,156.122,156.127,156.12,156.121,68900000.0
2006-12-21 08:34:00,156.115,156.132,156.115,156.132,123199998.0
2006-12-21 08:35:00,156.118,156.129,156.114,156.123,65600000.0
2006-12-21 08:36:00,156.129,156.129,156.124,156.129,89600000.0
2006-12-21 08:37:00,156.125,156.128,156.116,156.121,135599997.0
2006-12-21 08:38:00,156.122,156.125,156.117,156.12,82500002.0
2006-12-21 08:39:00,156.118,156.12,156.11,156.113,140499997.0
2006-12-21 08:40:00,156.106,156.121,156.106,156.121,43600000.0
2006-12-21 08:41:00,156.117,156.118,156.103,156.107,184700004.0
2006-12-21 08:42:00,156.1,156.112,156.1,156.112,64800000.0
2006-12-21 08:43:00,156.11,156.124,156.102,156.124,84700001.0
2006-12-21 08:44:00,156.115,156.121,156.115,156.118,106200001.0
2006-12-21 08:45:00,156.113,156.113,156.103,156.103,65699998.0
2006-12-21 08:46:00,156.103,156.121,156.103,156.121,57100000.0
2006-12-21 08:47:00,156.115,156.129,156.115,156.115,145299999.0
2006-12-21 08:48:00,156.113,156.134,156.112,156.118,198100000.0
2006-12-21 08:49:00,156.099,156.119,156.099,156.111,140200000.0
2006-12-21 08:50:00,156.108,156.114,156.102,156.114,47100001.0
2006-12-21 08:51:00,156.113,156.113,156.102,156.107,123399999.0
2006-12-21 08:52:00,156.093,156.093,156.043,156.043,75899999.0
2006-12-21 08:53:00,156.068,156.139,156.068,156.137,48099999.0
2006-12-21 08:54:00,156.141,156.141,156.134,156.134,41600000.0
2006-12-21 08:55:00,156.132,156.197,156.127,156.197,75799999.0
2006-12-21 08:56:00,156.184,156.184,156.17,156.171,177299999.0
2006-12-21 08:57:00,156.164,156.164,156.134,156.135,188700000.0
2006-12-21 08:58:00,156.13,156.137,156.122,156.128,57400001.0
2006-12-21 08:59:00,156.134,156.144,156.129,156.138,175799999.0
2006-12-21 09:00:00,156.134,156.144,156.128,156.128,96299998.0
2006-12-21 09:01:00,156.125,156.139,156.124,156.132,110499998.0
2006-12-21 09:02:00,156.143,156.152,156.131,156.141,119000002.0
2006-12-21 09:03:00,156.136,156.149,156.135,156.149,107100000.0
2006-12-21 09:04:00,156.147,156.149,156.134,156.141,46400000.0
2006-12-21 09:05:00,156.138,156.138,156.133,156.138,37500000.0
2006-12-21 09:06:00,156.131,156.144,156.128,156.137,101800000.0
2006-12-21 09:07:00,156.135,156.142,156.129,156.131,42100000.0
2006-12-21 09:08:00,156.136,156.147,156.113,156.141,49500000.0
2006-12-21 09:09:00,156.153,156.153,156.138,156.147,60900000.0
2006-12-21 09:10:00,156.135,156.146,156.123,156.123,81500000.0
2006-12-21 09:11:00,156.11,156.13,156.11,156.126,105000002.0
2006-12-21 09:12:00,156.12,156.145,156.114,156.145,159500000.0
2006-12-21 09:13:00,156.153,156.16,156.142,156.15,90900000.0
2006-12-21 09:14:00,156.147,156.15,156.131,156.132,110200000.0
2006-12-21 09:15:00,156.133,156.148,156.133,156.148,57600000.0
2006-12-21 09:16:00,156.149,156.152,156.142,156.143,200000000.0
2006-12-21 09:17:00,156.148,156.153,156.139,156.143,107099998.0
2006-12-21 09:18:00,156.15,156.162,156.15,156.162,132100000.0
2006-12-21 09:19:00,156.155,156.162,156.141,156.141,141800001.0
2006-12-21 09:20:00,156.147,156.158,156.138,156.144,137200004.0
2006-12-21 09:21:00,156.148,156.148,156.142,156.142,87100000.0
2006-12-21 09:22:00,156.151,156.166,156.149,156.166,87600000.0
2006-12-21 09:23:00,156.165,156.176,156.155,156.155,121300001.0
2006-12-21 09:24:00,156.157,156.174,156.157,156.166,72200002.0
2006-12-21 09:25:00,156.164,156.172,156.164,156.168,23500000.0
2006-12-21 09:26:00,156.167,156.173,156.161,156.169,106800000.0
2006-12-21 09:27:00,156.172,156.172,156.152,156.16,52900000.0
2006-12-21 09:28:00,156.158,156.167,156.149,156.155,97000003.0
2006-12-21 09:29:00,156.159,156.168,156.156,156.156,92100002.0
2006-12-21 09:30:00,156.167,156.178,156.167,156.174,77299999.0
2006-12-21 09:31:00,156.182,156.182,156.161,156.17,115100001.0
2006-12-21 09:32:00,156.171,156.177,156.167,156.171,70200001.0
2006-12-21 09:33:00,156.167,156.168,156.16,156.168,94599998.0
2006-12-21 09:34:00,156.171,156.189,156.171,156.173,68700000.0
2006-12-21 09:35:00,156.184,156.281,156.184,156.28,116000002.0
2006-12-21 09:36:00,156.273,156.297,156.266,156.297,126900001.0
2006-12-21 09:37:00,156.298,156.322,156.284,156.314,52900000.0
2006-12-21 09:38:00,156.318,156.321,156.299,156.299,73699998.0
2006-12-21 09:39:00,156.293,156.315,156.293,156.315,86299999.0
2006-12-21 09:40:00,156.332,156.341,156.323,156.337,57499999.0
2006-12-21 09:41:00,156.349,156.351,156.333,156.338,141200000.0
2006-12-21 09:42:00,156.344,156.348,156.338,156.344,99499999.0
2006-12-21 09:43:00,156.335,156.339,156.33,156.334,58399999.0
2006-12-21 09:44:00,156.333,156.368,156.333,156.368,76999998.0
2006-12-21 09:45:00,156.37,156.37,156.351,156.364,85500000.0
2006-12-21 09:46:00,156.366,156.377,156.363,156.377,63500000.0
2006-12-21 09:47:00,156.387,156.405,156.383,156.383,32200000.0
2006-12-21 09:48:00,156.38,156.394,156.374,156.375,98299999.0
2006-12-21 09:49:00,156.373,156.385,156.373,156.375,78100000.0
2006-12-21 09:50:00,156.373,156.386,156.357,156.357,91600002.0
2006-12-21 09:51:00,156.364,156.365,156.35,156.365,101600001.0
2006-12-21 09:52:00,156.363,156.366,156.345,156.345,145399999.0
2006-12-21 09:53:00,156.343,156.343,156.324,156.337,53700000.0
2006-12-21 09:54:00,156.312,156.312,156.274,156.274,57500000.0
2006-12-21 09:55:00,156.268,156.296,156.266,156.296,69499999.0
2006-12-21 09:56:00,156.287,156.29,156.282,156.29,128200002.0
2006-12-21 09:57:00,156.261,156.261,156.254,156.254,27200000.0
2006-12-21 09:58:00,156.24,156.257,156.24,156.257,5600000.0
2006-12-21 09:59:00,156.262,156.265,156.259,156.265,71100000.0
2006-12-21 10:00:00,156.267,156.267,156.246,156.246,62000000.0
2006-12-21 10:01:00,156.236,156.261,156.236,156.26,115500000.0
2006-12-21 10:02:00,156.257,156.267,156.25,156.263,110499998.0
2006-12-21 10:03:00,156.263,156.263,156.249,156.263,48800000.0
2006-12-21 10:04:00,156.263,156.263,156.246,156.246,71299999.0
2006-12-21 10:05:00,156.248,156.249,156.239,156.249,89300000.0
2006-12-21 10:06:00,156.246,156.251,156.24,156.248,87799999.0
2006-12-21 10:07:00,156.246,156.246,156.231,156.231,75699998.0
2006-12-21 10:08:00,156.237,156.248,156.237,156.248,68799999.0
2006-12-21 10:09:00,156.253,156.253,156.238,156.241,111600000.0
2006-12-21 10:10:00,156.247,156.247,156.229,156.229,168200003.0
2006-12-21 10:11:00,156.241,156.25,156.231,156.231,95000002.0
2006-12-21 10:12:00,156.231,156.243,156.23,156.239,109600003.0
2006-12-21 10:13:00,156.24,156.25,156.231,156.25,115499997.0
2006-12-21 10:14:00,156.24,156.255,156.227,156.227,71600000.0
2006-12-21 10:15:00,156.21,156.221,156.191,156.191,114699998.0
2006-12-21 10:16:00,156.182,156.205,156.182,156.194,87899999.0
2006-12-21 10:17:00,156.183,156.195,156.182,156.195,78000003.0
2006-12-21 10:18:00,156.205,156.216,156.199,156.203,72100000.0
2006-12-21 10:19:00,156.203,156.22,156.203,156.22,84200001.0
2006-12-21 10:20:00,156.211,156.237,156.211,156.235,131299999.0
2006-12-21 10:21:00,156.226,156.236,156.219,156.223,121400001.0
2006-12-21 10:22:00,156.223,156.242,156.221,156.242,166600000.0
2006-12-21 10:23:00,156.235,156.246,156.235,156.245,78399999.0
2006-12-21 10:24:00,156.243,156.243,156.225,156.225,79600000.0
2006-12-21 10:25:00,156.232,156.241,156.226,156.237,90199999.0
2006-12-21 10:26:00,156.224,156.224,156.203,156.203,88199999.0
2006-12-21 10:27:00,156.208,156.212,156.194,156.196,117800001.0
2006-12-21 10:28:00,156.183,156.21,156.183,156.198,84100001.0
2006-12-21 10:29:00,156.204,156.211,156.195,156.211,40700000.0
2006-12-21 10:30:00,156.212,156.212,156.196,156.207,63000000.0
2006-12-21 10:31:00,156.21,156.216,156.199,156.216,99500000.0
2006-12-21 10:32:00,156.196,156.212,156.178,156.178,95600001.0
2006-12-21 10:33:00,156.158,156.158,156.125,156.145,51600000.0
2006-12-21 10:34:00,156.142,156.171,156.142,156.171,28800000.0
2006-12-21 10:35:00,156.175,156.185,156.175,156.18,114099999.0
2006-12-21 10:36:00,156.183,156.209,156.183,156.202,163000002.0
2006-12-21 10:37:00,156.205,156.205,156.189,156.203,59200000.0
2006-12-21 10:38:00,156.206,156.206,156.179,156.179,45100000.0
2006-12-21 10:39:00,156.172,156.179,156.159,156.175,70900000.0
2006-12-21 10:40:00,156.174,156.182,156.161,156.171,142699998.0
2006-12-21 10:41:00,156.17,156.173,156.165,156.171,113500000.0
2006-12-21 10:42:00,156.161,156.161,156.133,156.133,71900000.0
2006-12-21 10:43:00,156.138,156.138,156.127,156.133,117500001.0
2006-12-21 10:44:00,156.138,156.138,156.12,156.13,146700000.0
2006-12-21 10:45:00,156.137,156.151,156.137,156.143,69799998.0
2006-12-21 10:46:00,156.142,156.147,156.14,156.141,62999999.0
2006-12-21 10:47:00,156.14,156.144,156.135,156.144,140900002.0
2006-12-21 10:48:00,156.135,156.14,156.135,156.14,40799999.0
2006-12-21 10:49:00,156.152,156.181,156.152,156.171,47800000.0
2006-12-21 10:50:00,156.177,156.18,156.167,156.177,65200000.0
2006-12-21 10:51:00,156.182,156.195,156.182,156.195,128300000.0
2006-12-21 10:52:00,156.19,156.199,156.184,156.184,76700000.0
2006-12-21 10:53:00,156.192,156.2,156.187,156.187,111900002.0
2006-12-21 10:54:00,156.185,156.185,156.14,156.155,76400000.0
2006-12-21 10:55:00,156.15,156.15,156.129,156.137,153700001.0
2006-12-21 10:56:00,156.155,156.175,156.155,156.175,51900000.0
2006-12-21 10:57:00,156.17,156.17,156.145,156.15,70400000.0
2006-12-21 10:58:00,156.158,156.172,156.158,156.167,31700000.0
2006-12-21 10:59:00,156.18,156.213,156.18,156.205,77300002.0
2006-12-21 11:00:00,156.21,156.21,156.191,156.191,71700000.0
2006-12-21 11:01:00,156.19,156.205,156.19,156.2,152600001.0
2006-12-21 11:02:00,156.204,156.208,156.193,156.193,55100000.0
2006-12-21 11:03:00,156.194,156.194,156.185,156.194,116100000.0
2006-12-21 11:04:00,156.199,156.204,156.19,156.19,178099996.0
2006-12-21 11:05:00,156.198,156.198,156.176,156.19,57600001.0
2006-12-21 11:06:00,156.183,156.183,156.169,156.177,166999996.0
2006-12-21 11:07:00,156.168,156.168,156.154,156.154,74000000.0
2006-12-21 11:08:00,156.16,156.16,156.15,156.152,134700001.0
2006-12-21 11:09:00,156.158,156.159,156.153,156.159,112199997.0
2006-12-21 11:10:00,156.164,156.179,156.155,156.155,85500001.0
2006-12-21 11:11:00,156.148,156.16,156.145,156.145,81900001.0
2006-12-21 11:12:00,156.153,156.157,156.14,156.157,238100001.0
2006-12-21 11:13:00,156.154,156.154,156.142,156.148,129100000.0
2006-12-21 11:14:00,156.142,156.155,156.142,156.155,164500001.0
2006-12-21 11:15:00,156.149,156.16,156.149,156.157,108000000.0
2006-12-21 11:16:00,156.148,156.16,156.146,156.154,39600000.0
2006-12-21 11:17:00,156.158,156.164,156.148,156.153,184300001.0
2006-12-21 11:18:00,156.155,156.155,156.146,156.146,24000000.0
2006-12-21 11:19:00,156.166,156.171,156.159,156.165,80699998.0
2006-12-21 11:20:00,156.17,156.175,156.159,156.163,82700000.0
2006-12-21 11:21:00,156.165,156.168,156.156,156.156,108500002.0
2006-12-21 11:22:00,156.154,156.16,156.154,156.16,38900000.0
2006-12-21 11:23:00,156.154,156.161,156.145,156.153,112000000.0
2006-12-21 11:24:00,156.145,156.145,156.116,156.117,42500000.0
2006-12-21 11:25:00,156.12,156.131,156.118,156.122,123900000.0
2006-12-21 11:26:00,156.101,156.122,156.101,156.111,84400001.0
2006-12-21 11:27:00,156.105,156.127,156.105,156.12,83499998.0
2006-12-21 11:28:00,156.106,156.106,156.064,156.071,135200001.0
2006-12-21 11:29:00,156.065,156.065,155.958,155.958,165699997.0
2006-12-21 11:30:00,155.972,155.988,155.955,155.976,57200001.0
2006-12-21 11:31:00,155.993,156.016,155.991,156.016,205699998.0
2006-12-21 11:32:00,156.025,156.035,156.025,156.03,97999998.0
2006-12-21 11:33:00,156.036,156.036,156.013,156.022,60700000.0
2006-12-21 11:34:00,156.031,156.031,155.987,155.988,64699999.0
2006-12-21 11:35:00,155.987,155.994,155.98,155.98,178299998.0
2006-12-21 11:36:00,155.995,156.003,155.978,155.983,139099998.0
2006-12-21 11:37:00,155.972,155.988,155.972,155.975,160000002.0
2006-12-21 11:38:00,155.981,155.984,155.965,155.965,76000001.0
2006-12-21 11:39:00,155.952,155.959,155.943,155.956,138900001.0
2006-12-21 11:40:00,155.953,155.964,155.953,155.957,30400000.0
2006-12-21 11:41:00,155.958,155.979,155.958,155.969,99500001.0
2006-12-21 11:42:00,155.96,155.983,155.96,155.97,182199999.0
2006-12-21 11:43:00,155.972,155.972,155.955,155.967,70300000.0
2006-12-21 11:44:00,155.968,155.968,155.942,155.95,36900000.0
2006-12-21 11:45:00,155.947,155.947,155.932,155.933,98100002.0
2006-12-21 11:46:00,155.921,155.922,155.917,155.922,87499999.0
2006-12-21 11:47:00,155.929,155.965,155.929,155.957,67599998.0
2006-12-21 11:48:00,155.963,155.973,155.956,155.963,121500001.0
2006-12-21 11:49:00,155.953,155.957,155.947,155.949,52600000.0
2006-12-21 11:50:00,155.931,155.932,155.92,155.93,94800000.0
2006-12-21 11:51:00,155.904,155.904,155.86,155.87,92700000.0
2006-12-21 11:52:00,155.857,155.857,155.834,155.834,47200000.0
2006-12-21 11:53:00,155.823,155.823,155.796,155.813,143200002.0
2006-12-21 11:54:00,155.811,155.811,155.775,155.775,126299998.0
2006-12-21 11:55:00,155.772,155.793,155.751,155.793,114899997.0
2006-12-21 11:56:00,155.812,155.824,155.812,155.812,82899999.0
2006-12-21 11:57:00,155.803,155.803,155.789,155.796,58000001.0
2006-12-21 11:58:00,155.795,155.8,155.772,155.776,88199998.0
2006-12-21 11:59:00,155.776,155.776,155.752,155.755,163500000.0
2006-12-21 12:00:00,155.752,155.759,155.712,155.712,184800002.0
2006-12-21 12:01:00,155.709,155.71,155.692,155.695,57999998.0
2006-12-21 12:02:00,155.666,155.675,155.641,155.644,62400000.0
2006-12-21 12:03:00,155.628,155.631,155.603,155.626,99900000.0
2006-12-21 12:04:00,155.628,155.648,155.618,155.635,58100000.0
2006-12-21 12:05:00,155.611,155.625,155.605,155.605,133199998.0
2006-12-21 12:06:00,155.607,155.611,155.598,155.601,62800000.0
2006-12-21 12:07:00,155.596,155.616,155.596,155.607,109000000.0
2006-12-21 12:08:00,155.608,155.626,155.608,155.62,26400000.0
2006-12-21 12:09:00,155.628,155.646,155.627,155.646,120999999.0
2006-12-21 12:10:00,155.657,155.661,155.654,155.659,57000000.0
2006-12-21 12:11:00,155.664,155.674,155.664,155.671,155000001.0
2006-12-21 12:12:00,155.662,155.67,155.656,155.665,120599998.0
2006-12-21 12:13:00,155.669,155.672,155.666,155.668,46000000.0
2006-12-21 12:14:00,155.674,155.715,155.671,155.715,124499997.0
2006-12-21 12:15:00,155.719,155.719,155.695,155.695,114699999.0
2006-12-21 12:16:00,155.69,155.706,155.681,155.706,105599999.0
2006-12-21 12:17:00,155.714,155.72,155.711,155.713,32000000.0
2006-12-21 12:18:00,155.694,155.694,155.649,155.649,162200002.0
2006-12-21 12:19:00,155.642,155.656,155.619,155.619,136599998.0
2006-12-21 12:20:00,155.612,155.624,155.612,155.621,85100000.0
2006-12-21 12:21:00,155.62,155.631,155.62,155.631,114299999.0
2006-12-21 12:22:00,155.635,155.638,155.628,155.638,68900001.0
2006-12-21 12:23:00,155.642,155.654,155.628,155.654,77600000.0
2006-12-21 12:24:00,155.665,155.676,155.665,155.665,80499998.0
2006-12-21 12:25:00,155.67,155.673,155.657,155.673,41300000.0
2006-12-21 12:26:00,155.686,155.689,155.679,155.689,83900000.0
2006-12-21 12:27:00,155.687,155.694,155.686,155.686,143300001.0
2006-12-21 12:28:00,155.688,155.696,155.688,155.696,31200000.0
2006-12-21 12:29:00,155.692,155.699,155.689,155.694,109000000.0
2006-12-21 12:30:00,155.695,155.706,155.695,155.705,81400000.0
2006-12-21 12:31:00,155.703,155.703,155.694,155.695,86299999.0
2006-12-21 12:32:00,155.7,155.701,155.689,155.693,79399998.0
2006-12-21 12:33:00,155.704,155.728,155.704,155.728,36800001.0
2006-12-21 12:34:00,155.726,155.726,155.704,155.718,180200000.0
2006-12-21 12:35:00,155.72,155.726,155.719,155.721,84300000.0
2006-12-21 12:36:00,155.726,155.73,155.721,155.723,72800001.0
2006-12-21 12:37:00,155.723,155.725,155.709,155.709,76800001.0
2006-12-21 12:38:00,155.704,155.722,155.685,155.685,108100001.0
2006-12-21 12:39:00,155.679,155.685,155.662,155.676,84900001.0
2006-12-21 12:40:00,155.654,155.654,155.61,155.618,59100000.0
2006-12-21 12:41:00,155.613,155.634,155.613,155.622,94500000.0
2006-12-21 12:42:00,155.627,155.648,155.627,155.632,85000001.0
2006-12-21 12:43:00,155.633,155.637,155.609,155.614,94800002.0
2006-12-21 12:44:00,155.608,155.623,155.605,155.616,168600002.0
2006-12-21 12:45:00,155.627,155.627,155.597,155.597,105100000.0
2006-12-21 12:46:00,155.6,155.624,155.6,155.613,53200000.0
2006-12-21 12:47:00,155.605,155.61,155.598,155.598,126600000.0
2006-12-21 12:48:00,155.61,155.617,155.606,155.609,108199999.0
2006-12-21 12:49:00,155.602,155.619,155.602,155.613,95100000.0
2006-12-21 12:50:00,155.623,155.626,155.615,155.626,83900000.0
2006-12-21 12:51:00,155.623,155.633,155.616,155.633,26600000.0
2006-12-21 12:52:00,155.656,155.674,155.656,155.671,46400001.0
2006-12-21 12:53:00,155.683,155.685,155.664,155.677,154500002.0
2006-12-21 12:54:00,155.671,155.685,155.671,155.68,73900000.0
2006-12-21 12:55:00,155.682,155.687,155.681,155.683,69799998.0
2006-12-21 12:56:00,155.688,155.691,155.679,155.685,100000001.0
2006-12-21 12:57:00,155.692,155.699,155.678,155.688,43200000.0
2006-12-21 12:58:00,155.696,155.705,155.689,155.703,109100001.0
2006-12-21 12:59:00,155.685,155.693,155.67,155.67,144799999.0
2006-12-21 13:00:00,155.676,155.707,155.676,155.706,56200001.0
2006-12-21 13:01:00,155.705,155.716,155.704,155.709,52800000.0
2006-12-21 13:02:00,155.706,155.738,155.706,155.738,73500002.0
2006-12-21 13:03:00,155.742,155.759,155.74,155.748,116599996.0
2006-12-21 13:04:00,155.767,155.806,155.767,155.806,53500000.0
2006-12-21 13:05:00,155.795,155.815,155.795,155.81,48500000.0
2006-12-21 13:06:00,155.814,155.819,155.801,155.808,50400000.0
2006-12-21 13:07:00,155.814,155.824,155.814,155.821,75900001.0
2006-12-21 13:08:00,155.818,155.832,155.806,155.832,88200000.0
2006-12-21 13:09:00,155.822,155.828,155.818,155.819,78899999.0
2006-12-21 13:10:00,155.813,155.843,155.813,155.837,85000001.0
2006-12-21 13:11:00,155.838,155.845,155.822,155.824,61899999.0
2006-12-21 13:12:00,155.821,155.828,155.821,155.828,42299999.0
2006-12-21 13:13:00,155.838,155.841,155.828,155.833,142300000.0
2006-12-21 13:14:00,155.83,155.841,155.826,155.837,131100003.0
2006-12-21 13:15:00,155.814,155.814,155.763,155.768,125900000.0
2006-12-21 13:16:00,155.755,155.778,155.751,155.76,109800000.0
2006-12-21 13:17:00,155.763,155.775,155.762,155.762,143799996.0
2006-12-21 13:18:00,155.766,155.772,155.76,155.77,60000000.0
2006-12-21 13:19:00,155.774,155.797,155.766,155.782,120999999.0
2006-12-21 13:20:00,155.794,155.804,155.778,155.779,98099999.0
2006-12-21 13:21:00,155.782,155.79,155.774,155.78,55200000.0
2006-12-21 13:22:00,155.778,155.778,155.767,155.777,46399999.0
2006-12-21 13:23:00,155.786,155.788,155.772,155.788,59500000.0
2006-12-21 13:24:00,155.788,155.788,155.773,155.778,54400000.0
2006-12-21 13:25:00,155.761,155.775,155.757,155.775,71599998.0
2006-12-21 13:26:00,155.772,155.79,155.772,155.79,156300005.0
2006-12-21 13:27:00,155.795,155.805,155.784,155.784,77700000.0
2006-12-21 13:28:00,155.782,155.795,155.782,155.795,85800000.0
2006-12-21 13:29:00,155.786,155.794,155.772,155.794,72700002.0
2006-12-21 13:30:00,155.799,155.808,155.792,155.793,110100000.0
2006-12-21 13:31:00,155.785,155.819,155.785,155.819,92000001.0
2006-12-21 13:32:00,155.813,155.851,155.813,155.848,84700001.0
2006-12-21 13:33:00,155.86,155.86,155.839,155.847,41900000.0
2006-12-21 13:34:00,155.849,155.864,155.848,155.862,54600000.0
2006-12-21 13:35:00,155.857,155.864,155.819,155.834,60799999.0
2006-12-21 13:36:00,155.829,155.829,155.814,155.828,53800000.0
2006-12-21 13:37:00,155.805,155.805,155.775,155.775,79700001.0
2006-12-21 13:38:00,155.768,155.784,155.761,155.784,65600000.0
2006-12-21 13:39:00,155.795,155.795,155.769,155.769,61800000.0
2006-12-21 13:40:00,155.749,155.749,155.727,155.727,93599998.0
2006-12-21 13:41:00,155.733,155.733,155.725,155.727,42499999.0
2006-12-21 13:42:00,155.721,155.726,155.717,155.722,146600000.0
2006-12-21 13:43:00,155.727,155.73,155.721,155.721,85300002.0
2006-12-21 13:44:00,155.717,155.721,155.689,155.694,124099997.0
2006-12-21 13:45:00,155.696,155.7,155.686,155.7,145699997.0
2006-12-21 13:46:00,155.707,155.707,155.695,155.695,75100000.0
2006-12-21 13:47:00,155.688,155.708,155.688,155.705,64700000.0
2006-12-21 13:48:00,155.705,155.721,155.7,155.703,82299999.0
2006-12-21 13:49:00,155.683,155.7,155.679,155.7,108699997.0
2006-12-21 13:50:00,155.7,155.711,155.695,155.695,67200000.0
2006-12-21 13:51:00,155.694,155.702,155.686,155.692,128000001.0
2006-12-21 13:52:00,155.692,155.697,155.69,155.69,89800000.0
2006-12-21 13:53:00,155.688,155.704,155.684,155.697,114000000.0
2006-12-21 13:54:00,155.701,155.718,155.701,155.718,79800001.0
2006-12-21 13:55:00,155.724,155.758,155.724,155.758,86400002.0
2006-12-21 13:56:00,155.76,155.766,155.755,155.755,33600000.0
2006-12-21 13:57:00,155.748,155.748,155.735,155.735,46199999.0
2006-12-21 13:58:00,155.748,155.752,155.734,155.743,143400001.0
2006-12-21 13:59:00,155.747,155.762,155.745,155.762,78900000.0
2006-12-21 14:00:00,155.775,155.775,155.74,155.76,91700003.0
2006-12-21 14:01:00,155.772,155.772,155.753,155.76,107199998.0
2006-12-21 14:02:00,155.755,155.769,155.753,155.769,96699998.0
2006-12-21 14:03:00,155.77,155.77,155.711,155.711,127100000.0
2006-12-21 14:04:00,155.715,155.715,155.694,155.7,85600002.0
2006-12-21 14:05:00,155.717,155.732,155.709,155.732,133699997.0
2006-12-21 14:06:00,155.747,155.747,155.737,155.745,79899999.0
2006-12-21 14:07:00,155.744,155.757,155.744,155.747,120400000.0
2006-12-21 14:08:00,155.747,155.75,155.735,155.735,157499997.0
2006-12-21 14:09:00,155.731,155.752,155.731,155.751,84599999.0
2006-12-21 14:10:00,155.76,155.765,155.75,155.752,53999999.0
2006-12-21 14:11:00,155.762,155.762,155.75,155.75,48200000.0
2006-12-21 14:12:00,155.764,155.768,155.757,155.759,183100000.0
2006-12-21 14:13:00,155.755,155.769,155.754,155.767,112800001.0
2006-12-21 14:14:00,155.765,155.765,155.751,155.757,47900001.0
2006-12-21 14:15:00,155.757,155.766,155.752,155.758,145500003.0
2006-12-21 14:16:00,155.74,155.74,155.731,155.731,57700000.0
2006-12-21 14:17:00,155.734,155.734,155.731,155.731,13600000.0
2006-12-21 14:18:00,155.725,155.734,155.725,155.725,102200000.0
2006-12-21 14:19:00,155.732,155.745,155.732,155.743,16800000.0
2006-12-21 14:20:00,155.748,155.757,155.74,155.755,36200000.0
2006-12-21 14:21:00,155.758,155.773,155.741,155.741,35200000.0
2006-12-21 14:22:00,155.749,155.765,155.749,155.753,80699998.0
2006-12-21 14:23:00,155.749,155.767,155.749,155.767,41900000.0
2006-12-21 14:24:00,155.781,155.789,155.773,155.785,172500001.0
2006-12-21 14:25:00,155.779,155.786,155.779,155.786,14400000.0
2006-12-21 14:26:00,155.779,155.779,155.771,155.771,11700000.0
2006-12-21 14:27:00,155.769,155.777,155.761,155.777,156299999.0
2006-12-21 14:28:00,155.776,155.777,155.771,155.772,149600000.0
2006-12-21 14:29:00,155.763,155.767,155.754,155.765,46200000.0
2006-12-21 14:30:00,155.762,155.769,155.745,155.745,59199999.0
2006-12-21 14:31:00,155.755,155.759,155.749,155.749,95600000.0
2006-12-21 14:32:00,155.742,155.757,155.74,155.75,126100002.0
2006-12-21 14:33:00,155.758,155.758,155.752,155.752,28400000.0
2006-12-21 14:34:00,155.757,155.774,155.757,155.76,105299998.0
2006-12-21 14:35:00,155.762,155.771,155.756,155.767,92800000.0
2006-12-21 14:36:00,155.768,155.769,155.758,155.759,69400000.0
2006-12-21 14:37:00,155.764,155.764,155.753,155.76,64200000.0
2006-12-21 14:38:00,155.746,155.761,155.743,155.744,132500001.0
2006-12-21 14:39:00,155.745,155.752,155.739,155.747,75200001.0
2006-12-21 14:40:00,155.75,155.802,155.75,155.802,77599999.0
2006-12-21 14:41:00,155.804,155.804,155.788,155.79,95700001.0
2006-12-21 14:42:00,155.785,155.788,155.751,155.753,26200000.0
2006-12-21 14:43:00,155.756,155.756,155.727,155.727,95000001.0
2006-12-21 14:44:00,155.744,155.76,155.744,155.76,118799998.0
2006-12-21 14:45:00,155.761,155.769,155.754,155.765,83600000.0
2006-12-21 14:46:00,155.772,155.772,155.755,155.755,38400000.0
2006-12-21 14:47:00,155.757,155.765,155.753,155.756,128500001.0
2006-12-21 14:48:00,155.761,155.776,155.757,155.776,104600001.0
2006-12-21 14:49:00,155.766,155.778,155.754,155.754,104200001.0
2006-12-21 14:50:00,155.765,155.781,155.765,155.78,157099999.0
2006-12-21 14:51:00,155.778,155.792,155.775,155.792,48800000.0
2006-12-21 14:52:00,155.773,155.786,155.773,155.786,24200001.0
2006-12-21 14:53:00,155.793,155.812,155.793,155.805,78699999.0
2006-12-21 14:54:00,155.816,155.816,155.803,155.805,88499998.0
2006-12-21 14:55:00,155.809,155.82,155.805,155.812,54800000.0
2006-12-21 14:56:00,155.821,155.828,155.819,155.821,181899996.0
2006-12-21 14:57:00,155.83,155.83,155.82,155.825,60399999.0
2006-12-21 14:58:00,155.814,155.822,155.811,155.811,45100000.0
2006-12-21 14:59:00,155.824,155.825,155.806,155.806,72799999.0
2006-12-21 15:00:00,155.812,155.819,155.798,155.812,65300000.0
2006-12-21 15:01:00,155.818,155.82,155.812,155.812,73000001.0
2006-12-21 15:02:00,155.806,155.818,155.806,155.817,85200000.0
2006-12-21 15:03:00,155.817,155.837,155.815,155.832,51000000.0
2006-12-21 15:04:00,155.826,155.835,155.817,155.822,75200000.0
2006-12-21 15:05:00,155.819,155.836,155.819,155.819,86800002.0
2006-12-21 15:06:00,155.832,155.839,155.823,155.83,31200000.0
2006-12-21 15:07:00,155.824,155.837,155.818,155.826,94299998.0
2006-12-21 15:08:00,155.84,155.851,155.837,155.845,103099999.0
2006-12-21 15:09:00,155.848,155.862,155.827,155.827,47000000.0
2006-12-21 15:10:00,155.816,155.85,155.816,155.848,127899999.0
2006-12-21 15:11:00,155.832,155.841,155.829,155.831,113300001.0
2006-12-21 15:12:00,155.83,155.859,155.83,155.848,150099999.0
2006-12-21 15:13:00,155.846,155.862,155.844,155.855,90600001.0
2006-12-21 15:14:00,155.855,155.855,155.84,155.85,162999999.0
2006-12-21 15:15:00,155.83,155.851,155.83,155.838,53600000.0
2006-12-21 15:16:00,155.821,155.828,155.796,155.796,74499999.0
2006-12-21 15:17:00,155.773,155.777,155.761,155.766,124200004.0
2006-12-21 15:18:00,155.759,155.773,155.742,155.773,84799999.0
2006-12-21 15:19:00,155.772,155.788,155.769,155.788,71399997.0
2006-12-21 15:20:00,155.773,155.788,155.765,155.787,62300000.0
2006-12-21 15:21:00,155.777,155.789,155.771,155.773,95099999.0
2006-12-21 15:22:00,155.772,155.789,155.766,155.781,133799999.0
2006-12-21 15:23:00,155.786,155.809,155.786,155.797,155400000.0
2006-12-21 15:24:00,155.793,155.814,155.791,155.791,176500002.0
2006-12-21 15:25:00,155.803,155.809,155.792,155.792,71100000.0
2006-12-21 15:26:00,155.795,155.816,155.785,155.81,74600000.0
2006-12-21 15:27:00,155.815,155.818,155.803,155.804,120299998.0
2006-12-21 15:28:00,155.81,155.81,155.778,155.794,56800000.0
2006-12-21 15:29:00,155.788,155.801,155.786,155.788,102899997.0
2006-12-21 15:30:00,155.777,155.81,155.777,155.8,23800000.0
2006-12-21 15:31:00,155.784,155.799,155.776,155.788,61999999.0
2006-12-21 15:32:00,155.782,155.803,155.771,155.782,155200000.0
2006-12-21 15:33:00,155.79,155.794,155.773,155.786,106600001.0
2006-12-21 15:34:00,155.783,155.79,155.774,155.789,57100000.0
2006-12-21 15:35:00,155.788,155.795,155.768,155.79,83099999.0
2006-12-21 15:36:00,155.798,155.798,155.747,155.747,113400001.0
2006-12-21 15:37:00,155.754,155.756,155.728,155.728,133700000.0
2006-12-21 15:38:00,155.722,155.74,155.721,155.74,156700001.0
2006-12-21 15:39:00,155.73,155.741,155.728,155.741,73499999.0
2006-12-21 15:40:00,155.747,155.754,155.738,155.751,88999999.0
2006-12-21 15:41:00,155.761,155.77,155.75,155.767,142699999.0
2006-12-21 15:42:00,155.786,155.805,155.786,155.8,85100002.0
2006-12-21 15:43:00,155.792,155.822,155.792,155.818,93099999.0
2006-12-21 15:44:00,155.798,155.814,155.787,155.79,91800001.0
2006-12-21 15:45:00,155.786,155.797,155.781,155.797,44000000.0
2006-12-21 15:46:00,155.778,155.811,155.778,155.811,45600000.0
2006-12-21 15:47:00,155.823,155.837,155.808,155.83,195600001.0
2006-12-21 15:48:00,155.819,155.842,155.819,155.842,66800000.0
2006-12-21 15:49:00,155.833,155.847,155.822,155.835,190300000.0
2006-12-21 15:50:00,155.842,155.849,155.818,155.831,100700001.0
2006-12-21 15:51:00,155.833,155.844,155.825,155.844,43700000.0
2006-12-21 15:52:00,155.85,155.85,155.838,155.846,74199998.0
2006-12-21 15:53:00,155.86,155.877,155.86,155.862,49000000.0
2006-12-21 15:54:00,155.858,155.872,155.852,155.859,142000000.0
2006-12-21 15:55:00,155.848,155.855,155.845,155.85,61000001.0
2006-12-21 15:56:00,155.856,155.862,155.836,155.84,65000000.0
2006-12-21 15:57:00,155.845,155.847,155.828,155.828,126100002.0
2006-12-21 15:58:00,155.823,155.835,155.823,155.835,64700000.0
2006-12-21 15:59:00,155.83,155.83,155.82,155.82,59799999.0
2006-12-21 16:00:00,155.823,155.826,155.81,155.81,70399998.0
2006-12-21 16:01:00,155.825,155.828,155.82,155.822,81100000.0
2006-12-21 16:02:00,155.827,155.833,155.815,155.815,48000000.0
2006-12-21 16:03:00,155.826,155.826,155.792,155.8,64800000.0
2006-12-21 16:04:00,155.803,155.817,155.803,155.817,88700002.0
2006-12-21 16:05:00,155.818,155.838,155.814,155.833,120499997.0
2006-12-21 16:06:00,155.835,155.839,155.823,155.829,89999997.0
2006-12-21 16:07:00,155.852,155.868,155.852,155.86,48100001.0
2006-12-21 16:08:00,155.863,155.868,155.856,155.866,230200003.0
2006-12-21 16:09:00,155.857,155.864,155.846,155.853,117600000.0
2006-12-21 16:10:00,155.858,155.859,155.839,155.853,192900003.0
2006-12-21 16:11:00,155.847,155.852,155.844,155.848,67800000.0
2006-12-21 16:12:00,155.842,155.852,155.837,155.837,85700002.0
2006-12-21 16:13:00,155.835,155.835,155.82,155.824,48800000.0
2006-12-21 16:14:00,155.838,155.839,155.825,155.832,39200000.0
2006-12-21 16:15:00,155.832,155.839,155.826,155.828,31200000.0
2006-12-21 16:16:00,155.831,155.836,155.826,155.829,65000000.0
2006-12-21 16:17:00,155.843,155.843,155.825,155.83,152100000.0
2006-12-21 16:18:00,155.835,155.835,155.825,155.835,115800003.0
2006-12-21 16:19:00,155.828,155.828,155.819,155.827,56700002.0
2006-12-21 16:20:00,155.828,155.828,155.807,155.818,64000001.0
2006-12-21 16:21:00,155.817,155.832,155.815,155.832,111800002.0
2006-12-21 16:22:00,155.823,155.834,155.823,155.829,117199999.0
2006-12-21 16:23:00,155.832,155.832,155.812,155.812,44300000.0
2006-12-21 16:24:00,155.814,155.826,155.813,155.813,56300000.0
2006-12-21 16:25:00,155.816,155.816,155.804,155.812,99599999.0
2006-12-21 16:26:00,155.806,155.815,155.799,155.805,174200001.0
2006-12-21 16:27:00,155.798,155.798,155.784,155.788,61599999.0
2006-12-21 16:28:00,155.782,155.782,155.76,155.76,61900000.0
2006-12-21 16:29:00,155.754,155.764,155.749,155.749,132399999.0
2006-12-21 16:30:00,155.745,155.752,155.729,155.738,81500001.0
2006-12-21 16:31:00,155.723,155.736,155.723,155.728,133599999.0
2006-12-21 16:32:00,155.729,155.737,155.72,155.72,108900001.0
2006-12-21 16:33:00,155.722,155.722,155.687,155.687,67000000.0
2006-12-21 16:34:00,155.675,155.681,155.642,155.642,125100001.0
2006-12-21 16:35:00,155.64,155.643,155.637,155.642,129100003.0
2006-12-21 16:36:00,155.638,155.645,155.631,155.645,71200001.0
2006-12-21 16:37:00,155.645,155.645,155.639,155.645,75600000.0
2006-12-21 16:38:00,155.631,155.631,155.612,155.619,62699999.0
2006-12-21 16:39:00,155.597,155.608,155.585,155.608,36000000.0
2006-12-21 16:40:00,155.599,155.607,155.585,155.59,83900001.0
2006-12-21 16:41:00,155.595,155.619,155.59,155.619,132899999.0
2006-12-21 16:42:00,155.63,155.63,155.603,155.612,83099999.0
2006-12-21 16:43:00,155.632,155.648,155.632,155.635,76699999.0
2006-12-21 16:44:00,155.635,155.656,155.635,155.656,134500001.0
2006-12-21 16:45:00,155.66,155.66,155.642,155.642,78300000.0
2006-12-21 16:46:00,155.641,155.659,155.641,155.656,96299999.0
2006-12-21 16:47:00,155.662,155.662,155.64,155.654,181599999.0
2006-12-21 16:48:00,155.644,155.644,155.632,155.633,84499999.0
2006-12-21 16:49:00,155.631,155.65,155.631,155.641,46200000.0
2006-12-21 16:50:00,155.64,155.641,155.629,155.634,140999999.0
2006-12-21 16:51:00,155.629,155.638,155.622,155.622,62399999.0
2006-12-21 16:52:00,155.618,155.626,155.611,155.615,113599998.0
2006-12-21 16:53:00,155.623,155.637,155.622,155.635,104100003.0
2006-12-21 16:54:00,155.638,155.66,155.635,155.651,131500001.0
2006-12-21 16:55:00,155.661,155.681,155.661,155.681,72999998.0
2006-12-21 16:56:00,155.677,155.686,155.664,155.683,120499999.0
2006-12-21 16:57:00,155.664,155.664,155.637,155.637,38799999.0
2006-12-21 16:58:00,155.64,155.64,155.618,155.63,111500000.0
2006-12-21 16:59:00,155.645,155.652,155.641,155.65,79100002.0
2006-12-21 17:00:00,155.647,155.68,155.643,155.658,206999997.0
2006-12-21 17:01:00,155.646,155.659,155.64,155.652,180099998.0
2006-12-21 17:02:00,155.646,155.691,155.646,155.691,44000000.0
2006-12-21 17:03:00,155.696,155.703,155.662,155.662,124599999.0
2006-12-21 17:04:00,155.661,155.69,155.656,155.687,99900000.0
2006-12-21 17:05:00,155.685,155.719,155.685,155.718,61700001.0
2006-12-21 17:06:00,155.725,155.735,155.716,155.734,64800000.0
2006-12-21 17:07:00,155.715,155.745,155.715,155.745,92700000.0
2006-12-21 17:08:00,155.76,155.779,155.76,155.77,196800001.0
2006-12-21 17:09:00,155.763,155.769,155.754,155.769,116100002.0
2006-12-21 17:10:00,155.756,155.762,155.742,155.742,78000000.0
2006-12-21 17:11:00,155.754,155.767,155.753,155.753,114299999.0
2006-12-21 17:12:00,155.76,155.766,155.754,155.761,92499998.0
2006-12-21 17:13:00,155.76,155.761,155.743,155.743,119500000.0
2006-12-21 17:14:00,155.75,155.767,155.75,155.767,17500000.0
2006-12-21 17:15:00,155.756,155.756,155.75,155.752,129399996.0
2006-12-21 17:16:00,155.75,155.75,155.743,155.75,53100000.0
2006-12-21 17:17:00,155.726,155.757,155.721,155.745,132000000.0
2006-12-21 17:18:00,155.754,155.755,155.743,155.749,110299999.0
2006-12-21 17:19:00,155.752,155.758,155.745,155.752,61200000.0
2006-12-21 17:20:00,155.754,155.754,155.749,155.749,50400000.0
2006-12-21 17:21:00,155.756,155.756,155.746,155.75,92099999.0
2006-12-21 17:22:00,155.744,155.76,155.738,155.76,51300000.0
2006-12-21 17:23:00,155.761,155.768,155.747,155.756,53600000.0
2006-12-21 17:24:00,155.758,155.772,155.756,155.756,69499999.0
2006-12-21 17:25:00,155.764,155.771,155.764,155.768,90200002.0
2006-12-21 17:26:00,155.754,155.765,155.754,155.765,81600001.0
2006-12-21 17:27:00,155.766,155.783,155.766,155.783,83000000.0
2006-12-21 17:28:00,155.776,155.78,155.769,155.778,84399998.0
2006-12-21 17:29:00,155.783,155.783,155.764,155.77,103799999.0
2006-12-21 17:30:00,155.775,155.784,155.772,155.772,58800000.0
2006-12-21 17:31:00,155.775,155.791,155.773,155.791,90099999.0
2006-12-21 17:32:00,155.788,155.788,155.78,155.787,154800002.0
2006-12-21 17:33:00,155.773,155.797,155.773,155.797,74100000.0
2006-12-21 17:34:00,155.799,155.799,155.777,155.78,111900002.0
2006-12-21 17:35:00,155.783,155.783,155.769,155.772,80300001.0
2006-12-21 17:36:00,155.782,155.794,155.782,155.787,25600000.0
2006-12-21 17:37:00,155.794,155.818,155.794,155.807,119000001.0
2006-12-21 17:38:00,155.808,155.81,155.801,155.81,74100000.0
2006-12-21 17:39:00,155.813,155.824,155.81,155.81,61600000.0
2006-12-21 17:40:00,155.805,155.826,155.805,155.826,35900000.0
2006-12-21 17:41:00,155.828,155.838,155.819,155.819,253600003.0
2006-12-21 17:42:00,155.813,155.826,155.813,155.813,112799998.0
2006-12-21 17:43:00,155.815,155.819,155.806,155.81,58800001.0
2006-12-21 17:44:00,155.823,155.823,155.808,155.822,40300000.0
2006-12-21 17:45:00,155.827,155.83,155.82,155.83,75899999.0
2006-12-21 17:46:00,155.822,155.83,155.821,155.83,77700000.0
2006-12-21 17:47:00,155.835,155.84,155.825,155.825,29500000.0
2006-12-21 17:48:00,155.832,155.842,155.824,155.842,136300001.0
2006-12-21 17:49:00,155.843,155.86,155.831,155.86,53499999.0
2006-12-21 17:50:00,155.873,155.878,155.863,155.867,85500001.0
2006-12-21 17:51:00,155.87,155.87,155.854,155.866,49300000.0
2006-12-21 17:52:00,155.857,155.857,155.838,155.853,86400000.0
2006-12-21 17:53:00,155.848,155.861,155.844,155.852,126000000.0
2006-12-21 17:54:00,155.846,155.851,155.832,155.843,117100001.0
2006-12-21 17:55:00,155.844,155.901,155.844,155.901,112500000.0
2006-12-21 17:56:00,155.899,155.908,155.896,155.901,145099999.0
2006-12-21 17:57:00,155.906,155.908,155.898,155.898,76099999.0
2006-12-21 17:58:00,155.894,155.905,155.883,155.887,153600000.0
2006-12-21 17:59:00,155.873,155.885,155.87,155.884,69600000.0
2006-12-21 18:00:00,155.882,155.891,155.876,155.884,66100000.0
2006-12-21 18:01:00,155.88,155.914,155.88,155.908,1341999998.0
2006-12-21 18:02:00,155.914,155.924,155.897,155.905,2104999998.0
2006-12-21 18:03:00,155.8,155.83,155.8,155.81,1299400003.0
2006-12-21 18:04:00,155.903,155.921,155.902,155.917,1299400003.0
2006-12-21 18:05:00,155.921,155.932,155.917,155.93,1638799998.0
2006-12-21 18:06:00,155.93,155.939,155.916,155.919,1078900003.0
2006-12-21 18:07:00,155.918,155.925,155.905,155.915,1827399994.0
2006-12-21 18:08:00,155.917,155.928,155.907,155.921,1724900007.0
2006-12-21 18:09:00,155.93,155.93,155.908,155.908,1006000002.0
2006-12-21 18:10:00,155.915,155.939,155.912,155.912,1064499990.0
2006-12-21 18:11:00,155.918,155.941,155.918,155.93,555500000.0
2006-12-21 18:12:00,155.925,155.942,155.922,155.93,943699999.0
2006-12-21 18:13:00,155.931,155.934,155.912,155.925,1334299996.0
2006-12-21 18:14:00,155.925,155.929,155.898,155.912,1224900004.0
2006-12-21 18:15:00,155.905,155.919,155.893,155.894,1746400000.0
2006-12-21 18:16:00,155.892,155.917,155.888,155.89,1443499991.0
2006-12-21 18:17:00,155.891,155.919,155.891,155.914,675900000.0
2006-12-21 18:18:00,155.917,155.925,155.914,155.925,573600000.0
2006-12-21 18:19:00,155.924,155.932,155.912,155.915,641099994.0
2006-12-21 18:20:00,155.918,155.93,155.908,155.91,1493200005.0
2006-12-21 18:21:00,155.915,155.93,155.91,155.92,1148100004.0
2006-12-21 18:22:00,155.921,155.932,155.915,155.925,1111299990.0
2006-12-21 18:23:00,155.92,155.932,155.912,155.925,1509199995.0
2006-12-21 18:24:00,155.92,155.925,155.909,155.916,953000001.0
2006-12-21 18:25:00,155.922,155.926,155.914,155.92,1178700000.0
2006-12-21 18:26:00,155.914,155.918,155.897,155.899,916799993.0
2006-12-21 18:27:00,155.9,155.905,155.885,155.89,821700001.0
2006-12-21 18:28:00,155.904,155.919,155.904,155.915,790900001.0
2006-12-21 18:29:00,155.913,155.92,155.901,155.915,815399999.0
2006-12-21 18:30:00,155.914,155.916,155.885,155.885,592399998.0
2006-12-21 18:31:00,155.878,155.884,155.867,155.882,982599995.0
2006-12-21 18:32:00,155.875,155.879,155.858,155.869,1287800008.0
2006-12-21 18:33:00,155.866,155.869,155.845,155.849,1760899992.0
2006-12-21 18:34:00,155.844,155.844,155.819,155.819,1130499993.0
2006-12-21 18:35:00,155.822,155.822,155.797,155.802,1157499995.0
2006-12-21 18:36:00,155.803,155.817,155.799,155.815,655599998.0
2006-12-21 18:37:00,155.811,155.811,155.791,155.8,555200003.0
2006-12-21 18:38:00,155.804,155.804,155.794,155.804,341899999.0
2006-12-21 18:39:00,155.795,155.818,155.795,155.808,312099996.0
2006-12-21 18:40:00,155.805,155.818,155.792,155.8,877999998.0
2006-12-21 18:41:00,155.801,155.802,155.791,155.8,448800002.0
2006-12-21 18:42:00,155.802,155.811,155.797,155.797,692000004.0
2006-12-21 18:43:00,155.793,155.805,155.748,155.761,274999998.0
2006-12-21 18:44:00,155.767,155.775,155.754,155.767,423600003.0
2006-12-21 18:45:00,155.76,155.761,155.749,155.758,314099999.0
2006-12-21 18:46:00,155.755,155.763,155.748,155.763,690499997.0
2006-12-21 18:47:00,155.758,155.761,155.738,155.748,145600000.0
2006-12-21 18:48:00,155.745,155.762,155.745,155.752,614399991.0
2006-12-21 18:49:00,155.752,155.759,155.739,155.748,717600001.0
2006-12-21 18:50:00,155.748,155.753,155.735,155.742,669699990.0
2006-12-21 18:51:00,155.743,155.761,155.743,155.758,736400001.0
2006-12-21 18:52:00,155.772,155.784,155.764,155.77,800799995.0
2006-12-21 18:53:00,155.784,155.791,155.772,155.778,771400000.0
2006-12-21 18:54:00,155.778,155.788,155.759,155.765,887299999.0
2006-12-21 18:55:00,155.762,155.782,155.762,155.773,818399995.0
2006-12-21 18:56:00,155.773,155.781,155.76,155.772,378999997.0
2006-12-21 18:57:00,155.774,155.795,155.769,155.787,455400002.0
2006-12-21 18:58:00,155.785,155.785,155.766,155.773,522000001.0
2006-12-21 18:59:00,155.792,155.794,155.764,155.776,860999998.0
2006-12-21 19:00:00,155.77,155.859,155.764,155.836,358700000.0
2006-12-21 19:01:00,155.83,155.83,155.782,155.8,312000000.0
2006-12-21 19:02:00,155.8,155.828,155.799,155.816,336300003.0
2006-12-21 19:03:00,155.817,155.839,155.817,155.829,738099998.0
2006-12-21 19:04:00,155.83,155.845,155.821,155.845,434600001.0
2006-12-21 19:05:00,155.858,155.867,155.846,155.849,647600004.0
2006-12-21 19:06:00,155.853,155.859,155.825,155.825,911400001.0
2006-12-21 19:07:00,155.827,155.859,155.827,155.851,1037000001.0
2006-12-21 19:08:00,155.86,155.896,155.834,155.841,1012200004.0
2006-12-21 19:09:00,155.843,155.864,155.84,155.848,625699997.0
2006-12-21 19:10:00,155.845,155.865,155.836,155.852,208999999.0
2006-12-21 19:11:00,155.852,155.869,155.846,155.846,447999999.0
2006-12-21 19:12:00,155.852,155.874,155.852,155.873,397500002.0
2006-12-21 19:13:00,155.891,155.891,155.855,155.855,63999999.0
2006-12-21 19:14:00,155.844,155.85,155.826,155.847,254199998.0
2006-12-21 19:15:00,155.835,155.851,155.832,155.851,1144800000.0
2006-12-21 19:16:00,155.855,155.87,155.845,155.87,414000002.0
2006-12-21 19:17:00,155.866,155.866,155.849,155.855,292299998.0
2006-12-21 19:18:00,155.845,155.863,155.837,155.843,246799999.0
2006-12-21 19:19:00,155.847,155.847,155.832,155.839,510300003.0
2006-12-21 19:20:00,155.853,155.853,155.835,155.84,433999999.0
2006-12-21 19:21:00,155.842,155.842,155.827,155.83,405700001.0
2006-12-21 19:22:00,155.828,155.828,155.821,155.822,116700000.0
2006-12-21 19:23:00,155.833,155.833,155.817,155.829,1270600003.0
2006-12-21 19:24:00,155.825,155.832,155.819,155.829,608199999.0
2006-12-21 19:25:00,155.826,155.84,155.811,155.828,480500003.0
2006-12-21 19:26:00,155.826,155.829,155.811,155.811,1283800002.0
2006-12-21 19:27:00,155.81,155.819,155.798,155.802,703700003.0
2006-12-21 19:28:00,155.802,155.813,155.798,155.799,601600004.0
2006-12-21 19:29:00,155.794,155.796,155.786,155.789,369999998.0
2006-12-21 19:30:00,155.785,155.785,155.768,155.772,553399996.0
2006-12-21 19:31:00,155.767,155.775,155.753,155.755,859499994.0
2006-12-21 19:32:00,155.745,155.757,155.721,155.735,650499999.0
2006-12-21 19:33:00,155.739,155.76,155.738,155.76,428499996.0
2006-12-21 19:34:00,155.763,155.772,155.756,155.757,680099998.0
2006-12-21 19:35:00,155.758,155.784,155.754,155.775,659199999.0
2006-12-21 19:36:00,155.786,155.789,155.776,155.777,499100004.0
2006-12-21 19:37:00,155.76,155.76,155.74,155.749,90900000.0
2006-12-21 19:38:00,155.747,155.747,155.723,155.732,516099997.0
2006-12-21 19:39:00,155.736,155.75,155.728,155.728,735099991.0
2006-12-21 19:40:00,155.73,155.736,155.718,155.73,387699999.0
2006-12-21 19:41:00,155.723,155.733,155.716,155.722,757599999.0
2006-12-21 19:42:00,155.726,155.728,155.713,155.717,499399997.0
2006-12-21 19:43:00,155.716,155.716,155.691,155.7,157499999.0
2006-12-21 19:44:00,155.705,155.718,155.7,155.716,447100000.0
2006-12-21 19:45:00,155.72,155.725,155.715,155.72,92299999.0
2006-12-21 19:46:00,155.72,155.733,155.72,155.722,413399999.0
2006-12-21 19:47:00,155.72,155.725,155.712,155.725,154799999.0
2006-12-21 19:48:00,155.728,155.736,155.712,155.719,773599998.0
2006-12-21 19:49:00,155.729,155.745,155.729,155.735,257699998.0
2006-12-21 19:50:00,155.738,155.753,155.737,155.737,343499997.0
2006-12-21 19:51:00,155.739,155.749,155.739,155.744,313000000.0
2006-12-21 19:52:00,155.753,155.77,155.749,155.76,555800007.0
2006-12-21 19:53:00,155.763,155.771,155.76,155.767,436299992.0
2006-12-21 19:54:00,155.765,155.765,155.738,155.749,326300001.0
2006-12-21 19:55:00,155.748,155.762,155.748,155.75,255199999.0
2006-12-21 19:56:00,155.751,155.753,155.733,155.751,447999995.0
2006-12-21 19:57:00,155.739,155.748,155.722,155.742,490800001.0
2006-12-21 19:58:00,155.745,155.755,155.736,155.74,686100008.0
2006-12-21 19:59:00,155.738,155.739,155.722,155.734,521599999.0
2006-12-21 20:00:00,155.745,155.746,155.726,155.746,193099999.0
2006-12-21 20:01:00,155.752,155.779,155.752,155.77,303599997.0
2006-12-21 20:02:00,155.77,155.776,155.764,155.764,250199999.0
2006-12-21 20:03:00,155.757,155.769,155.754,155.767,285000000.0
2006-12-21 20:04:00,155.763,155.775,155.763,155.768,445499996.0
2006-12-21 20:05:00,155.767,155.775,155.755,155.755,527299995.0
2006-12-21 20:06:00,155.754,155.767,155.735,155.735,502200000.0
2006-12-21 20:07:00,155.727,155.746,155.727,155.746,385299996.0
2006-12-21 20:08:00,155.754,155.778,155.754,155.768,697500002.0
2006-12-21 20:09:00,155.768,155.773,155.757,155.773,317200000.0
2006-12-21 20:10:00,155.772,155.794,155.772,155.784,344999996.0
2006-12-21 20:11:00,155.78,155.78,155.756,155.775,646699997.0
2006-12-21 20:12:00,155.776,155.799,155.774,155.777,933100008.0
2006-12-21 20:13:00,155.775,155.79,155.755,155.79,255899998.0
2006-12-21 20:14:00,155.784,155.804,155.782,155.796,456099997.0
2006-12-21 20:15:00,155.805,155.811,155.779,155.779,812199995.0
2006-12-21 20:16:00,155.771,155.786,155.767,155.768,506700005.0
2006-12-21 20:17:00,155.768,155.784,155.768,155.777,296400001.0
2006-12-21 20:18:00,155.775,155.775,155.762,155.762,169000000.0
2006-12-21 20:19:00,155.752,155.772,155.744,155.77,544900001.0
2006-12-21 20:20:00,155.778,155.799,155.772,155.79,224899995.0
2006-12-21 20:21:00,155.788,155.797,155.774,155.797,369799998.0
2006-12-21 20:22:00,155.78,155.795,155.758,155.78,356199997.0
2006-12-21 20:23:00,155.771,155.783,155.753,155.763,576799997.0
2006-12-21 20:24:00,155.782,155.797,155.782,155.782,185600001.0
2006-12-21 20:25:00,155.782,155.8,155.781,155.783,412699999.0
2006-12-21 20:26:00,155.778,155.78,155.753,155.755,269600001.0
2006-12-21 20:27:00,155.75,155.763,155.74,155.763,633500000.0
2006-12-21 20:28:00,155.76,155.772,155.748,155.764,1055599993.0
2006-12-21 20:29:00,155.767,155.773,155.746,155.761,1050900002.0
2006-12-21 20:30:00,155.76,155.774,155.749,155.761,1905199992.0
2006-12-21 20:31:00,155.764,155.784,155.763,155.772,1335499998.0
2006-12-21 20:32:00,155.773,155.79,155.768,155.78,1278899997.0
2006-12-21 20:33:00,155.78,155.788,155.775,155.785,687900005.0
2006-12-21 20:34:00,155.785,155.81,155.782,155.783,417900000.0
2006-12-21 20:35:00,155.78,155.787,155.754,155.762,364699999.0
2006-12-21 20:36:00,155.755,155.755,155.728,155.737,543899998.0
2006-12-21 20:37:00,155.743,155.766,155.743,155.751,513799995.0
2006-12-21 20:38:00,155.754,155.756,155.738,155.75,828199998.0
2006-12-21 20:39:00,155.755,155.779,155.746,155.779,867499996.0
2006-12-21 20:40:00,155.777,155.781,155.763,155.763,939000001.0
2006-12-21 20:41:00,155.752,155.767,155.744,155.767,408900001.0
2006-12-21 20:42:00,155.776,155.824,155.758,155.823,469099995.0
2006-12-21 20:43:00,155.826,155.838,155.816,155.825,393299999.0
2006-12-21 20:44:00,155.827,155.834,155.814,155.828,678599997.0
2006-12-21 20:45:00,155.827,155.827,155.805,155.818,697299998.0
2006-12-21 20:46:00,155.829,155.832,155.815,155.821,842999999.0
2006-12-21 20:47:00,155.814,155.826,155.795,155.805,715199999.0
2006-12-21 20:48:00,155.799,155.802,155.776,155.779,618400001.0
2006-12-21 20:49:00,155.776,155.783,155.757,155.773,425299996.0
2006-12-21 20:50:00,155.77,155.775,155.762,155.765,1168599994.0
2006-12-21 20:51:00,155.762,155.782,155.754,155.775,683100005.0
2006-12-21 20:52:00,155.78,155.794,155.772,155.786,140900001.0
2006-12-21 20:53:00,155.793,155.81,155.792,155.803,786700000.0
2006-12-21 20:54:00,155.799,155.819,155.798,155.819,173800001.0
2006-12-21 20:55:00,155.818,155.825,155.804,155.808,1092000005.0
2006-12-21 20:56:00,155.805,155.815,155.8,155.802,823200001.0
2006-12-21 20:57:00,155.803,155.826,155.801,155.823,693799999.0
2006-12-21 20:58:00,155.829,155.84,155.818,155.818,1071799998.0
2006-12-21 20:59:00,155.818,155.833,155.815,155.818,1356600006.0
2006-12-21 21:00:00,155.818,155.829,155.813,155.828,1223699997.0
2006-12-21 21:01:00,155.831,155.831,155.785,155.789,752399997.0
2006-12-21 21:02:00,155.785,155.802,155.785,155.791,495799996.0
2006-12-21 21:03:00,155.805,155.823,155.801,155.803,758200001.0
2006-12-21 21:04:00,155.802,155.803,155.785,155.793,502300001.0
2006-12-21 21:05:00,155.796,155.812,155.793,155.812,533300003.0
2006-12-21 21:06:00,155.805,155.805,155.785,155.803,547899998.0
2006-12-21 21:07:00,155.802,155.815,155.802,155.81,558000001.0
2006-12-21 21:08:00,155.806,155.806,155.791,155.802,522999999.0
2006-12-21 21:09:00,155.816,155.827,155.816,155.82,276899998.0
2006-12-21 21:10:00,155.82,155.825,155.803,155.803,347500004.0
2006-12-21 21:11:00,155.796,155.808,155.793,155.808,299000000.0
2006-12-21 21:12:00,155.81,155.812,155.802,155.802,391699996.0
2006-12-21 21:13:00,155.803,155.818,155.803,155.813,626499998.0
2006-12-21 21:14:00,155.803,155.82,155.803,155.81,599099999.0
2006-12-21 21:15:00,155.814,155.834,155.814,155.819,782600001.0
2006-12-21 21:16:00,155.822,155.837,155.819,155.837,619699999.0
2006-12-21 21:17:00,155.831,155.841,155.821,155.823,844900004.0
2006-12-21 21:18:00,155.826,155.843,155.826,155.843,370500004.0
2006-12-21 21:19:00,155.842,155.858,155.835,155.835,499800001.0
2006-12-21 21:20:00,155.836,155.856,155.836,155.848,1080299999.0
2006-12-21 21:21:00,155.85,155.874,155.847,155.865,648299998.0
2006-12-21 21:22:00,155.867,155.876,155.859,155.87,820299996.0
2006-12-21 21:23:00,155.874,155.896,155.866,155.882,547899995.0
2006-12-21 21:24:00,155.885,155.896,155.88,155.888,603000000.0
2006-12-21 21:25:00,155.891,155.901,155.887,155.897,542599996.0
2006-12-21 21:26:00,155.889,155.898,155.88,155.88,316699999.0
2006-12-21 21:27:00,155.879,155.881,155.87,155.87,269599998.0
2006-12-21 21:28:00,155.868,155.89,155.868,155.887,147200002.0
2006-12-21 21:29:00,155.888,155.893,155.87,155.875,182799997.0
2006-12-21 21:30:00,155.875,155.893,155.875,155.887,313599998.0
2006-12-21 21:31:00,155.885,155.89,155.885,155.89,67599999.0
2006-12-21 21:32:00,155.89,155.899,155.884,155.89,660400002.0
2006-12-21 21:33:00,155.891,155.896,155.888,155.89,85099998.0
2006-12-21 21:34:00,155.891,155.902,155.885,155.887,174999998.0
2006-12-21 21:35:00,155.884,155.886,155.873,155.879,264399998.0
2006-12-21 21:36:00,155.871,155.879,155.865,155.865,177300000.0
2006-12-21 21:37:00,155.874,155.888,155.874,155.876,95900002.0
2006-12-21 21:38:00,155.886,155.894,155.883,155.894,125500002.0
2006-12-21 21:39:00,155.892,155.892,155.877,155.881,224800002.0
2006-12-21 21:40:00,155.88,155.889,155.878,155.885,146000001.0
2006-12-21 21:41:00,155.883,155.883,155.869,155.874,52200000.0
2006-12-21 21:42:00,155.878,155.887,155.865,155.882,233000001.0
2006-12-21 21:43:00,155.881,155.896,155.872,155.873,331700002.0
2006-12-21 21:44:00,155.868,155.878,155.86,155.868,621500002.0
2006-12-21 21:45:00,155.873,155.892,155.872,155.872,252299998.0
2006-12-21 21:46:00,155.876,155.894,155.865,155.865,559700003.0
2006-12-21 21:47:00,155.87,155.9,155.87,155.894,375199997.0
2006-12-21 21:48:00,155.893,155.911,155.893,155.91,167200001.0
2006-12-21 21:49:00,155.895,155.909,155.892,155.899,132599999.0
2006-12-21 21:50:00,155.9,155.904,155.892,155.893,50700001.0
2006-12-21 21:51:00,155.888,155.903,155.888,155.903,286199998.0
2006-12-21 21:52:00,155.896,155.907,155.896,155.901,69500001.0
2006-12-21 21:53:00,155.902,155.914,155.902,155.914,85900000.0
2006-12-21 21:54:00,155.912,155.912,155.896,155.897,143799999.0
2006-12-21 21:55:00,155.897,155.897,155.881,155.895,55400002.0
2006-12-21 21:56:00,155.905,155.905,155.905,155.905,31400000.0
2006-12-21 21:57:00,155.907,155.909,155.89,155.9,96900000.0
2006-12-21 21:58:00,155.903,155.92,155.903,155.92,43000000.0
2006-12-21 21:59:00,155.926,155.928,155.919,155.928,115900000.0
2006-12-21 22:00:00,155.924,155.93,155.918,155.918,217799999.0
2006-12-21 22:01:00,155.92,155.928,155.909,155.92,453900002.0
2006-12-21 22:02:00,155.917,155.925,155.909,155.911,475299997.0
2006-12-21 22:03:00,155.908,155.908,155.895,155.899,102100001.0
2006-12-21 22:04:00,155.915,155.921,155.899,155.912,281499998.0
2006-12-21 22:05:00,155.904,155.909,155.899,155.903,168199998.0
2006-12-21 22:06:00,155.902,155.903,155.896,155.898,96399999.0
2006-12-21 22:07:00,155.898,155.898,155.885,155.897,156400000.0
2006-12-21 22:08:00,155.903,155.905,155.895,155.905,181000001.0
2006-12-21 22:09:00,155.896,155.896,155.888,155.89,69499999.0
2006-12-21 22:10:00,155.89,155.89,155.886,155.886,136100000.0
2006-12-21 22:11:00,155.88,155.888,155.879,155.888,177599999.0
2006-12-21 22:12:00,155.888,155.902,155.888,155.898,183099998.0
2006-12-21 22:13:00,155.898,155.902,155.889,155.895,74800000.0
2006-12-21 22:14:00,155.891,155.891,155.867,155.868,93699999.0
2006-12-21 22:15:00,155.871,155.885,155.852,155.852,182300001.0
2006-12-21 22:16:00,155.85,155.863,155.845,155.863,191299998.0
2006-12-21 22:17:00,155.86,155.86,155.841,155.841,49000000.0
2006-12-21 22:18:00,155.842,155.844,155.835,155.839,151599996.0
2006-12-21 22:19:00,155.838,155.842,155.836,155.84,108199999.0
2006-12-21 22:20:00,155.841,155.844,155.829,155.837,162600000.0
2006-12-21 22:21:00,155.843,155.843,155.836,155.841,119100000.0
2006-12-21 22:22:00,155.841,155.846,155.823,155.823,142100000.0
2006-12-21 22:23:00,155.832,155.844,155.832,155.84,208099998.0
2006-12-21 22:24:00,155.838,155.838,155.828,155.829,122199999.0
2006-12-21 22:25:00,155.832,155.843,155.832,155.835,279799999.0
2006-12-21 22:26:00,155.833,155.834,155.825,155.825,145600000.0
2006-12-21 22:27:00,155.821,155.825,155.807,155.816,565399994.0
2006-12-21 22:28:00,155.813,155.814,155.798,155.805,362600000.0
2006-12-21 22:29:00,155.812,155.812,155.799,155.81,101800000.0
2006-12-21 22:30:00,155.803,155.817,155.803,155.817,52699999.0
2006-12-21 22:31:00,155.814,155.814,155.8,155.8,85000000.0
2006-12-21 22:32:00,155.804,155.815,155.803,155.807,194199999.0
2006-12-21 22:33:00,155.812,155.819,155.808,155.819,294899999.0
2006-12-21 22:34:00,155.822,155.828,155.814,155.828,208500001.0
2006-12-21 22:35:00,155.823,155.823,155.797,155.797,135599999.0
2006-12-21 22:36:00,155.805,155.822,155.8,155.81,455000002.0
2006-12-21 22:37:00,155.815,155.821,155.811,155.821,253499998.0
2006-12-21 22:38:00,155.825,155.83,155.82,155.825,160500001.0
2006-12-21 22:39:00,155.823,155.826,155.803,155.816,287699999.0
2006-12-21 22:40:00,155.807,155.824,155.805,155.812,316800001.0
2006-12-21 22:41:00,155.813,155.817,155.804,155.804,74100000.0
2006-12-21 22:42:00,155.813,155.818,155.81,155.814,161200001.0
2006-12-21 22:43:00,155.821,155.823,155.805,155.809,78799999.0
2006-12-21 22:44:00,155.81,155.813,155.804,155.811,201399999.0
2006-12-21 22:45:00,155.809,155.816,155.799,155.804,296100002.0
2006-12-21 22:46:00,155.81,155.828,155.81,155.823,95900001.0
2006-12-21 22:47:00,155.82,155.82,155.815,155.817,114100000.0
2006-12-21 22:48:00,155.817,155.824,155.815,155.817,286199999.0
2006-12-21 22:49:00,155.814,155.815,155.797,155.805,253200001.0
2006-12-21 22:50:00,155.8,155.8,155.795,155.795,76800000.0
2006-12-21 22:51:00,155.792,155.795,155.777,155.777,176000001.0
2006-12-21 22:52:00,155.776,155.783,155.763,155.78,127300001.0
2006-12-21 22:53:00,155.775,155.786,155.768,155.783,166100001.0
2006-12-21 22:54:00,155.785,155.79,155.782,155.79,95100000.0
2006-12-21 22:55:00,155.785,155.807,155.785,155.794,100100002.0
2006-12-21 22:56:00,155.8,155.803,155.781,155.791,97500000.0
2006-12-21 22:57:00,155.785,155.792,155.779,155.792,187700001.0
2006-12-21 22:58:00,155.806,155.806,155.796,155.802,70300000.0
2006-12-21 22:59:00,155.825,155.862,155.824,155.856,231200006.0
2006-12-21 23:00:00,155.873,155.873,155.856,155.864,170799999.0
2006-12-21 23:01:00,155.871,155.876,155.861,155.864,96599998.0
2006-12-21 23:02:00,155.857,155.875,155.857,155.87,67700000.0
2006-12-21 23:03:00,155.863,155.892,155.853,155.872,183199997.0
2006-12-21 23:04:00,155.866,155.88,155.853,155.875,136600001.0
2006-12-21 23:05:00,155.876,155.881,155.855,155.855,91500000.0
2006-12-21 23:06:00,155.861,155.865,155.846,155.865,93100000.0
2006-12-21 23:07:00,155.863,155.863,155.846,155.856,79099999.0
2006-12-21 23:08:00,155.855,155.878,155.855,155.868,117799999.0
2006-12-21 23:09:00,155.868,155.874,155.862,155.862,51700001.0
2006-12-21 23:10:00,155.867,155.875,155.861,155.861,34600000.0
2006-12-21 23:11:00,155.844,155.866,155.844,155.866,95100002.0
2006-12-21 23:12:00,155.872,155.872,155.851,155.851,63600001.0
2006-12-21 23:13:00,155.852,155.856,155.852,155.856,17600000.0
2006-12-21 23:14:00,155.87,155.879,155.867,155.871,128699995.0
2006-12-21 23:15:00,155.887,155.887,155.873,155.873,100499997.0
2006-12-21 23:16:00,155.863,155.865,155.85,155.862,83199999.0
2006-12-21 23:17:00,155.87,155.88,155.865,155.865,155800002.0
2006-12-21 23:18:00,155.871,155.876,155.869,155.876,99300001.0
2006-12-21 23:19:00,155.87,155.87,155.86,155.862,63200000.0
2006-12-21 23:20:00,155.87,155.874,155.867,155.867,83100000.0
2006-12-21 23:21:00,155.87,155.875,155.863,155.867,61800001.0
2006-12-21 23:22:00,155.873,155.888,155.869,155.887,74100000.0
2006-12-21 23:23:00,155.886,155.886,155.871,155.879,60500000.0
2006-12-21 23:24:00,155.879,155.888,155.874,155.885,53700000.0
2006-12-21 23:25:00,155.879,155.879,155.869,155.877,88899999.0
2006-12-21 23:26:00,155.873,155.873,155.854,155.863,145699995.0
2006-12-21 23:27:00,155.862,155.862,155.853,155.853,31500001.0
2006-12-21 23:28:00,155.85,155.855,155.845,155.845,32000000.0
2006-12-21 23:29:00,155.846,155.846,155.834,155.845,108600000.0
2006-12-21 23:30:00,155.848,155.849,155.846,155.847,66399999.0
2006-12-21 23:31:00,155.847,155.85,155.842,155.849,40200000.0
2006-12-21 23:32:00,155.841,155.841,155.839,155.839,41500001.0
2006-12-21 23:33:00,155.839,155.847,155.839,155.847,88299998.0
2006-12-21 23:34:00,155.85,155.867,155.85,155.866,106300000.0
2006-12-21 23:35:00,155.873,155.873,155.854,155.857,89499999.0
2006-12-21 23:36:00,155.842,155.844,155.83,155.83,96000001.0
2006-12-21 23:37:00,155.83,155.83,155.823,155.827,66900000.0
2006-12-21 23:38:00,155.822,155.853,155.822,155.842,184900001.0
2006-12-21 23:39:00,155.839,155.861,155.839,155.856,83099999.0
2006-12-21 23:40:00,155.845,155.845,155.83,155.84,96800001.0
2006-12-21 23:41:00,155.843,155.855,155.832,155.832,164500000.0
2006-12-21 23:42:00,155.828,155.847,155.828,155.839,84700000.0
2006-12-21 23:43:00,155.838,155.845,155.826,155.826,91199999.0
2006-12-21 23:44:00,155.827,155.839,155.827,155.839,127599997.0
2006-12-21 23:45:00,155.84,155.84,155.835,155.84,72199999.0
2006-12-21 23:46:00,155.843,155.843,155.832,155.837,118900001.0
2006-12-21 23:47:00,155.836,155.847,155.831,155.847,107900001.0
2006-12-21 23:48:00,155.845,155.85,155.839,155.843,59000000.0
2006-12-21 23:49:00,155.843,155.846,155.84,155.841,101499997.0
2006-12-21 23:50:00,155.848,155.849,155.842,155.842,33400000.0
2006-12-21 23:51:00,155.827,155.837,155.822,155.822,74700001.0
2006-12-21 23:52:00,155.825,155.839,155.823,155.825,120400001.0
2006-12-21 23:53:00,155.827,155.85,155.827,155.828,89500001.0
2006-12-21 23:54:00,155.833,155.835,155.823,155.83,71900000.0
2006-12-21 23:55:00,155.834,155.834,155.829,155.829,8800000.0
2006-12-21 23:56:00,155.838,155.852,155.831,155.852,153900002.0
2006-12-21 23:57:00,155.871,155.871,155.857,155.87,53600000.0
2006-12-21 23:58:00,155.863,155.883,155.854,155.878,92799999.0
2006-12-21 23:59:00,155.887,155.887,155.872,155.883,106600000.0
2006-12-22 00:00:00,155.86,155.874,155.86,155.87,70800000.0
2006-12-22 00:01:00,155.863,155.866,155.855,155.862,52899999.0
2006-12-22 00:02:00,155.865,155.865,155.841,155.845,75200002.0
2006-12-22 00:03:00,155.85,155.864,155.85,155.855,177099999.0
2006-12-22 00:04:00,155.853,155.853,155.833,155.839,102500000.0
2006-12-22 00:05:00,155.836,155.836,155.804,155.815,192500000.0
2006-12-22 00:06:00,155.81,155.81,155.793,155.793,52699998.0
2006-12-22 00:07:00,155.786,155.788,155.775,155.786,52400000.0
2006-12-22 00:08:00,155.784,155.792,155.784,155.788,72800000.0
2006-12-22 00:09:00,155.788,155.805,155.786,155.805,69800000.0
2006-12-22 00:10:00,155.805,155.807,155.8,155.807,105199998.0
2006-12-22 00:11:00,155.796,155.796,155.791,155.791,17600000.0
2006-12-22 00:12:00,155.802,155.828,155.802,155.825,103799999.0
2006-12-22 00:13:00,155.818,155.832,155.818,155.832,104900001.0
2006-12-22 00:14:00,155.842,155.844,155.829,155.84,146800002.0
2006-12-22 00:15:00,155.85,155.873,155.85,155.857,103899999.0
2006-12-22 00:16:00,155.858,155.865,155.85,155.86,161000001.0
2006-12-22 00:17:00,155.858,155.864,155.857,155.864,58899999.0
2006-12-22 00:18:00,155.872,155.901,155.865,155.865,40800000.0
2006-12-22 00:19:00,155.865,155.877,155.856,155.856,104200000.0
2006-12-22 00:20:00,155.849,155.851,155.836,155.842,64499999.0
2006-12-22 00:21:00,155.835,155.847,155.833,155.847,72700000.0
2006-12-22 00:22:00,155.842,155.851,155.84,155.84,88499999.0
2006-12-22 00:23:00,155.842,155.842,155.832,155.832,52599999.0
2006-12-22 00:24:00,155.838,155.844,155.835,155.835,118800000.0
2006-12-22 00:25:00,155.843,155.843,155.831,155.837,54800000.0
2006-12-22 00:26:00,155.832,155.843,155.832,155.842,125999998.0
2006-12-22 00:27:00,155.84,155.847,155.835,155.847,105399998.0
2006-12-22 00:28:00,155.843,155.846,155.832,155.832,79300000.0
2006-12-22 00:29:00,155.852,155.852,155.837,155.84,44800000.0
2006-12-22 00:30:00,155.841,155.848,155.833,155.848,131999999.0
2006-12-22 00:31:00,155.834,155.834,155.791,155.795,145100002.0
2006-12-22 00:32:00,155.806,155.822,155.796,155.822,102800000.0
2006-12-22 00:33:00,155.825,155.834,155.812,155.834,33700000.0
2006-12-22 00:34:00,155.836,155.843,155.828,155.835,56799999.0
2006-12-22 00:35:00,155.85,155.855,155.839,155.855,96699999.0
2006-12-22 00:36:00,155.853,155.855,155.843,155.843,96900000.0
2006-12-22 00:37:00,155.835,155.845,155.832,155.845,96000001.0
2006-12-22 00:38:00,155.838,155.844,155.83,155.832,23300000.0
2006-12-22 00:39:00,155.835,155.845,155.835,155.845,71900002.0
2006-12-22 00:40:00,155.837,155.837,155.825,155.837,41200000.0
2006-12-22 00:41:00,155.84,155.845,155.84,155.84,76800000.0
2006-12-22 00:42:00,155.835,155.845,155.835,155.84,109500000.0
2006-12-22 00:43:00,155.843,155.875,155.836,155.852,100900000.0
2006-12-22 00:44:00,155.849,155.863,155.847,155.859,143100003.0
2006-12-22 00:45:00,155.873,155.901,155.873,155.892,67999999.0
2006-12-22 00:46:00,155.905,155.935,155.905,155.928,41600000.0
2006-12-22 00:47:00,155.926,155.931,155.919,155.925,49200000.0
2006-12-22 00:48:00,155.931,155.968,155.927,155.961,85000000.0
2006-12-22 00:49:00,155.945,155.945,155.922,155.922,98900002.0
2006-12-22 00:50:00,155.919,155.942,155.919,155.942,9600000.0
2006-12-22 00:51:00,155.952,155.952,155.937,155.948,104700000.0
2006-12-22 00:52:00,155.945,155.946,155.928,155.929,92699999.0
2006-12-22 00:53:00,155.927,155.941,155.926,155.931,69300000.0
2006-12-22 00:54:00,155.929,155.939,155.911,155.911,62600000.0
2006-12-22 00:55:00,155.904,155.951,155.904,155.915,91099999.0
2006-12-22 00:56:00,155.917,155.947,155.917,155.94,114300001.0
2006-12-22 00:57:00,155.936,155.941,155.93,155.937,123299999.0
2006-12-22 00:58:00,155.942,155.947,155.929,155.932,63400000.0
2006-12-22 00:59:00,155.932,155.94,155.923,155.934,98699999.0
2006-12-22 01:00:00,155.923,155.926,155.909,155.918,115100003.0
2006-12-22 01:01:00,155.92,155.923,155.913,155.92,121800003.0
2006-12-22 01:02:00,155.925,155.925,155.92,155.925,121399999.0
2006-12-22 01:03:00,155.915,155.929,155.915,155.925,85800000.0
2006-12-22 01:04:00,155.915,155.915,155.905,155.91,64499999.0
2006-12-22 01:05:00,155.909,155.91,155.901,155.901,65800000.0
2006-12-22 01:06:00,155.896,155.897,155.878,155.884,105499999.0
2006-12-22 01:07:00,155.89,155.89,155.881,155.885,99700000.0
2006-12-22 01:08:00,155.89,155.896,155.89,155.896,17600000.0
2006-12-22 01:09:00,155.896,155.896,155.892,155.895,50300001.0
2006-12-22 01:10:00,155.893,155.898,155.885,155.898,164900005.0
2006-12-22 01:11:00,155.898,155.902,155.895,155.898,60499999.0
2006-12-22 01:12:00,155.902,155.902,155.883,155.883,130900002.0
2006-12-22 01:13:00,155.882,155.89,155.881,155.89,57900000.0
2006-12-22 01:14:00,155.89,155.895,155.882,155.882,34800000.0
2006-12-22 01:15:00,155.898,155.911,155.897,155.906,71200000.0
2006-12-22 01:16:00,155.913,155.913,155.9,155.907,157300001.0
2006-12-22 01:17:00,155.901,155.926,155.901,155.912,129999997.0
2006-12-22 01:18:00,155.921,155.925,155.915,155.925,41900000.0
2006-12-22 01:19:00,155.928,155.94,155.922,155.939,98800001.0
2006-12-22 01:20:00,155.953,155.97,155.953,155.97,23500000.0
2006-12-22 01:21:00,155.953,155.97,155.953,155.955,284800004.0
2006-12-22 01:22:00,155.955,155.965,155.955,155.96,87800000.0
2006-12-22 01:23:00,155.96,155.965,155.953,155.96,67300000.0
2006-12-22 01:24:00,155.957,155.959,155.938,155.938,131000001.0
2006-12-22 01:25:00,155.946,155.959,155.94,155.941,156100002.0
2006-12-22 01:26:00,155.935,155.942,155.925,155.94,145000000.0
2006-12-22 01:27:00,155.945,155.945,155.938,155.94,80399999.0
2006-12-22 01:28:00,155.938,155.945,155.937,155.937,93199998.0
2006-12-22 01:29:00,155.942,155.942,155.93,155.939,41600001.0
2006-12-22 01:30:00,155.939,155.95,155.924,155.95,134399999.0
2006-12-22 01:31:00,155.947,155.947,155.936,155.945,140300002.0
2006-12-22 01:32:00,155.94,155.947,155.94,155.947,66299999.0
2006-12-22 01:33:00,155.939,155.939,155.928,155.931,65800000.0
2006-12-22 01:34:00,155.931,155.944,155.915,155.92,89300000.0
2006-12-22 01:35:00,155.918,155.918,155.879,155.9,81200000.0
2006-12-22 01:36:00,155.893,155.893,155.876,155.886,79500000.0
2006-12-22 01:37:00,155.888,155.891,155.873,155.873,72300000.0
2006-12-22 01:38:00,155.866,155.876,155.854,155.871,180200002.0
2006-12-22 01:39:00,155.872,155.88,155.865,155.873,44000000.0
2006-12-22 01:40:00,155.873,155.879,155.865,155.868,90400000.0
2006-12-22 01:41:00,155.857,155.873,155.857,155.873,24500000.0
2006-12-22 01:42:00,155.885,155.889,155.872,155.872,96400000.0
2006-12-22 01:43:00,155.869,155.892,155.869,155.885,63999998.0
2006-12-22 01:44:00,155.882,155.889,155.877,155.88,79600000.0
2006-12-22 01:45:00,155.877,155.895,155.877,155.885,47900000.0
2006-12-22 01:46:00,155.887,155.896,155.876,155.895,110400001.0
2006-12-22 01:47:00,155.895,155.908,155.895,155.898,84400001.0
2006-12-22 01:48:00,155.889,155.901,155.889,155.899,94700002.0
2006-12-22 01:49:00,155.905,155.918,155.905,155.918,49000001.0
2006-12-22 01:50:00,155.909,155.917,155.902,155.909,98300001.0
2006-12-22 01:51:00,155.908,155.91,155.9,155.91,52399999.0
2006-12-22 01:52:00,155.91,155.91,155.902,155.907,84899999.0
2006-12-22 01:53:00,155.906,155.908,155.897,155.902,103200000.0
2006-12-22 01:54:00,155.911,155.911,155.881,155.881,55400000.0
2006-12-22 01:55:00,155.895,155.895,155.882,155.895,46100000.0
2006-12-22 01:56:00,155.89,155.895,155.885,155.89,94700000.0
2006-12-22 01:57:00,155.886,155.886,155.884,155.884,16800000.0
2006-12-22 01:58:00,155.887,155.89,155.886,155.887,57400000.0
2006-12-22 01:59:00,155.885,155.898,155.881,155.89,123300002.0
2006-12-22 02:00:00,155.884,155.891,155.868,155.868,52200000.0
2006-12-22 02:01:00,155.86,155.86,155.844,155.844,92000001.0
2006-12-22 02:02:00,155.85,155.855,155.843,155.843,60000000.0
2006-12-22 02:03:00,155.855,155.879,155.852,155.86,76800000.0
2006-12-22 02:04:00,155.871,155.883,155.871,155.881,70200002.0
2006-12-22 02:05:00,155.875,155.882,155.864,155.864,132300001.0
2006-12-22 02:06:00,155.898,155.924,155.898,155.913,67900000.0
2006-12-22 02:07:00,155.918,155.932,155.912,155.923,124600000.0
2006-12-22 02:08:00,155.924,155.933,155.916,155.916,91100000.0
2006-12-22 02:09:00,155.914,155.914,155.905,155.909,75199998.0
2006-12-22 02:10:00,155.913,155.921,155.902,155.905,100000001.0
2006-12-22 02:11:00,155.902,155.919,155.9,155.919,32300000.0
2006-12-22 02:12:00,155.923,155.927,155.92,155.92,161299998.0
2006-12-22 02:13:00,155.918,155.918,155.909,155.909,108299998.0
2006-12-22 02:14:00,155.905,155.909,155.9,155.909,115900000.0
2006-12-22 02:15:00,155.913,155.931,155.913,155.928,81300001.0
2006-12-22 02:16:00,155.931,155.948,155.931,155.948,81000002.0
2006-12-22 02:17:00,155.962,155.976,155.962,155.976,91899999.0
2006-12-22 02:18:00,155.982,155.996,155.982,155.988,142400000.0
2006-12-22 02:19:00,155.988,156.001,155.981,155.987,63700000.0
2006-12-22 02:20:00,155.997,155.997,155.978,155.978,127399999.0
2006-12-22 02:21:00,155.99,155.999,155.989,155.992,54500000.0
2006-12-22 02:22:00,155.995,156.01,155.988,156.007,115500003.0
2006-12-22 02:23:00,156.005,156.005,155.994,155.999,44000000.0
2006-12-22 02:24:00,156.003,156.003,155.987,155.995,46400000.0
2006-12-22 02:25:00,155.992,156.025,155.992,156.025,76299999.0
2006-12-22 02:26:00,156.027,156.03,156.024,156.03,52900000.0
2006-12-22 02:27:00,156.05,156.05,156.037,156.037,97899999.0
2006-12-22 02:28:00,156.033,156.042,156.023,156.041,86900001.0
2006-12-22 02:29:00,156.032,156.034,156.023,156.023,102599999.0
2006-12-22 02:30:00,156.02,156.02,156.014,156.02,87700001.0
2006-12-22 02:31:00,156.028,156.04,156.014,156.03,191599998.0
2006-12-22 02:32:00,156.013,156.031,156.013,156.025,110599999.0
2006-12-22 02:33:00,156.027,156.041,156.027,156.041,23100000.0
2006-12-22 02:34:00,156.023,156.023,155.985,156.003,130100001.0
2006-12-22 02:35:00,156.003,156.003,155.989,156.003,117699999.0
2006-12-22 02:36:00,156.002,156.005,155.986,155.99,135900000.0
2006-12-22 02:37:00,155.985,155.985,155.978,155.98,52399999.0
2006-12-22 02:38:00,155.974,155.974,155.943,155.955,66699999.0
2006-12-22 02:39:00,155.954,155.965,155.947,155.965,61200001.0
2006-12-22 02:40:00,155.973,155.979,155.97,155.972,104800000.0
2006-12-22 02:41:00,155.977,155.988,155.966,155.985,106099999.0
2006-12-22 02:42:00,155.975,155.984,155.97,155.97,49800000.0
2006-12-22 02:43:00,155.976,155.987,155.976,155.987,106099999.0
2006-12-22 02:44:00,155.978,155.989,155.974,155.985,55000000.0
2006-12-22 02:45:00,156.004,156.011,156.003,156.003,84000001.0
2006-12-22 02:46:00,155.996,156.0,155.992,155.992,61400000.0
2006-12-22 02:47:00,156.003,156.006,155.983,156.002,65800002.0
2006-12-22 02:48:00,156.0,156.006,155.999,156.006,91699999.0
2006-12-22 02:49:00,156.007,156.013,155.997,156.013,71300000.0
2006-12-22 02:50:00,156.01,156.01,155.996,155.999,83500000.0
2006-12-22 02:51:00,156.0,156.017,156.0,156.015,174700000.0
2006-12-22 02:52:00,156.012,156.029,156.003,156.029,69599999.0
2006-12-22 02:53:00,156.025,156.04,156.011,156.04,35700000.0
2006-12-22 02:54:00,156.046,156.046,156.037,156.044,35600000.0
2006-12-22 02:55:00,156.02,156.034,156.011,156.011,84800000.0
2006-12-22 02:56:00,156.027,156.035,156.023,156.029,93200000.0
2006-12-22 02:57:00,156.041,156.044,156.041,156.044,9600000.0
2006-12-22 02:58:00,156.05,156.058,156.047,156.05,61400000.0
2006-12-22 02:59:00,156.049,156.057,156.046,156.049,174899998.0
2006-12-22 03:00:00,156.057,156.057,156.044,156.05,59299998.0
2006-12-22 03:01:00,156.048,156.049,156.046,156.048,132900000.0
2006-12-22 03:02:00,156.043,156.053,156.042,156.048,105000002.0
2006-12-22 03:03:00,156.05,156.052,156.045,156.052,44600000.0
2006-12-22 03:04:00,156.046,156.052,156.041,156.045,63100000.0
2006-12-22 03:05:00,156.047,156.047,156.031,156.041,108000001.0
2006-12-22 03:06:00,156.044,156.061,156.044,156.052,115799999.0
2006-12-22 03:07:00,156.059,156.068,156.044,156.05,94799999.0
2006-12-22 03:08:00,156.051,156.056,156.035,156.056,92000000.0
2006-12-22 03:09:00,156.057,156.057,156.048,156.048,9100000.0
2006-12-22 03:10:00,156.043,156.055,156.04,156.04,86999998.0
2006-12-22 03:11:00,156.046,156.05,156.045,156.05,54200000.0
2006-12-22 03:12:00,156.049,156.06,156.043,156.046,108400000.0
2006-12-22 03:13:00,156.046,156.047,156.038,156.038,97600002.0
2006-12-22 03:14:00,156.032,156.033,156.032,156.033,55400000.0
2006-12-22 03:15:00,156.033,156.039,156.033,156.034,27200000.0
2006-12-22 03:16:00,156.025,156.025,156.003,156.003,124199999.0
2006-12-22 03:17:00,156.007,156.01,155.999,156.01,83099998.0
2006-12-22 03:18:00,156.02,156.028,156.019,156.026,54100000.0
2006-12-22 03:19:00,156.013,156.013,156.007,156.007,21200001.0
2006-12-22 03:20:00,156.0,156.014,156.0,156.005,104400001.0
2006-12-22 03:21:00,156.016,156.023,156.009,156.023,124699998.0
2006-12-22 03:22:00,156.019,156.019,156.004,156.007,86000001.0
2006-12-22 03:23:00,156.0,156.016,156.0,156.006,147700002.0
2006-12-22 03:24:00,156.005,156.016,156.0,156.01,72699998.0
2006-12-22 03:25:00,156.012,156.024,156.009,156.019,92500000.0
2006-12-22 03:26:00,156.018,156.028,156.018,156.028,42200000.0
2006-12-22 03:27:00,156.025,156.027,156.017,156.017,110999998.0
2006-12-22 03:28:00,156.017,156.017,156.006,156.017,136399999.0
2006-12-22 03:29:00,156.018,156.018,156.006,156.006,126499999.0
2006-12-22 03:30:00,155.999,156.023,155.999,156.023,91600001.0
2006-12-22 03:31:00,156.014,156.014,156.001,156.009,29200000.0
2006-12-22 03:32:00,156.008,156.019,156.0,156.012,75700000.0
2006-12-22 03:33:00,156.012,156.021,156.008,156.018,119099997.0
2006-12-22 03:34:00,156.013,156.013,156.006,156.009,97899998.0
2006-12-22 03:35:00,156.005,156.005,155.998,155.998,58400000.0
2006-12-22 03:36:00,156.003,156.01,155.994,155.994,76000001.0
2006-12-22 03:37:00,155.998,155.998,155.987,155.987,14400000.0
2006-12-22 03:38:00,155.987,156.002,155.987,155.993,72899999.0
2006-12-22 03:39:00,156.0,156.005,155.987,155.994,50199999.0
2006-12-22 03:40:00,155.99,156.002,155.99,156.002,47300000.0
2006-12-22 03:41:00,156.003,156.005,155.994,155.994,132099998.0
2006-12-22 03:42:00,155.995,156.002,155.984,155.994,80099999.0
2006-12-22 03:43:00,155.996,155.996,155.989,155.989,12800000.0
2006-12-22 03:44:00,155.995,156.004,155.995,155.996,95900001.0
2006-12-22 03:45:00,156.001,156.013,155.999,156.013,45999999.0
2006-12-22 03:46:00,156.0,156.012,155.998,156.012,62600000.0
2006-12-22 03:47:00,156.001,156.008,155.995,155.999,23200000.0
2006-12-22 03:48:00,155.999,156.015,155.999,156.015,22800000.0
2006-12-22 03:49:00,156.004,156.004,155.987,155.995,70999999.0
2006-12-22 03:50:00,155.993,155.996,155.993,155.994,46700002.0
2006-12-22 03:51:00,156.003,156.014,155.991,156.014,91100002.0
2006-12-22 03:52:00,156.009,156.011,156.001,156.011,54700000.0
2006-12-22 03:53:00,156.005,156.005,155.996,155.998,32100000.0
2006-12-22 03:54:00,155.998,156.003,155.989,155.992,29000000.0
2006-12-22 03:55:00,155.989,156.001,155.989,156.001,20800000.0
2006-12-22 03:56:00,155.993,156.022,155.993,156.022,86399998.0
2006-12-22 03:57:00,156.016,156.021,156.007,156.02,93099999.0
2006-12-22 03:58:00,156.018,156.018,156.012,156.017,49900000.0
2006-12-22 03:59:00,156.013,156.025,156.013,156.025,75100000.0
2006-12-22 04:00:00,156.023,156.023,156.005,156.005,47700000.0
2006-12-22 04:01:00,155.997,156.007,155.993,156.0,212300002.0
2006-12-22 04:02:00,156.003,156.012,156.003,156.004,98300000.0
2006-12-22 04:03:00,156.001,156.003,155.99,156.002,64000000.0
2006-12-22 04:04:00,155.997,156.007,155.997,156.007,55900001.0
2006-12-22 04:05:00,155.995,156.003,155.995,156.003,7800000.0
2006-12-22 04:06:00,156.013,156.013,156.002,156.009,142799999.0
2006-12-22 04:07:00,156.017,156.017,155.997,155.999,100100000.0
2006-12-22 04:08:00,156.003,156.003,155.987,155.99,57600000.0
2006-12-22 04:09:00,155.985,155.998,155.985,155.99,180000002.0
2006-12-22 04:10:00,155.987,155.987,155.98,155.987,39200000.0
2006-12-22 04:11:00,155.98,155.993,155.98,155.991,42400000.0
2006-12-22 04:12:00,155.984,155.986,155.968,155.968,94100003.0
2006-12-22 04:13:00,155.973,155.986,155.973,155.986,119899998.0
2006-12-22 04:14:00,155.992,155.995,155.99,155.995,26399999.0
2006-12-22 04:15:00,155.992,155.994,155.98,155.98,43400000.0
2006-12-22 04:16:00,155.973,155.993,155.973,155.981,84000001.0
2006-12-22 04:17:00,155.985,155.985,155.975,155.98,122600001.0
2006-12-22 04:18:00,155.968,155.968,155.945,155.945,14900000.0
2006-12-22 04:19:00,155.939,155.949,155.935,155.941,78099999.0
2006-12-22 04:20:00,155.94,155.94,155.923,155.923,126799998.0
2006-12-22 04:21:00,155.932,155.941,155.93,155.94,117200000.0
2006-12-22 04:22:00,155.936,155.942,155.925,155.937,102699998.0
2006-12-22 04:23:00,155.931,155.939,155.931,155.939,37800001.0
2006-12-22 04:24:00,155.934,155.936,155.934,155.936,10400000.0
2006-12-22 04:25:00,155.933,155.942,155.932,155.938,53600000.0
2006-12-22 04:26:00,155.942,155.952,155.939,155.948,39700000.0
2006-12-22 04:27:00,155.955,155.955,155.931,155.931,83200002.0
2006-12-22 04:28:00,155.93,155.933,155.922,155.925,124700000.0
2006-12-22 04:29:00,155.92,155.934,155.918,155.928,46600000.0
2006-12-22 04:30:00,155.933,155.933,155.919,155.923,153500000.0
2006-12-22 04:31:00,155.91,155.919,155.896,155.898,139199999.0
2006-12-22 04:32:00,155.896,155.899,155.889,155.893,89200001.0
2006-12-22 04:33:00,155.893,155.903,155.887,155.897,56799999.0
2006-12-22 04:34:00,155.901,155.901,155.887,155.887,36600000.0
2006-12-22 04:35:00,155.895,155.896,155.889,155.896,76400002.0
2006-12-22 04:36:00,155.898,155.898,155.892,155.892,98699998.0
2006-12-22 04:37:00,155.896,155.902,155.895,155.895,39099999.0
2006-12-22 04:38:00,155.902,155.902,155.894,155.895,18700000.0
2006-12-22 04:39:00,155.898,155.902,155.891,155.893,29700000.0
2006-12-22 04:40:00,155.905,155.905,155.897,155.9,79299999.0
2006-12-22 04:41:00,155.9,155.904,155.892,155.904,62499999.0
2006-12-22 04:42:00,155.901,155.908,155.901,155.908,28800000.0
2006-12-22 04:43:00,155.906,155.906,155.902,155.904,79499999.0
2006-12-22 04:44:00,155.912,155.915,155.899,155.915,84000000.0
2006-12-22 04:45:00,155.909,155.909,155.896,155.896,101299998.0
2006-12-22 04:46:00,155.909,155.915,155.905,155.915,136700001.0
2006-12-22 04:47:00,155.92,155.924,155.911,155.92,116699999.0
2006-12-22 04:48:00,155.915,155.921,155.908,155.919,61400002.0
2006-12-22 04:49:00,155.92,155.92,155.915,155.92,88499999.0
2006-12-22 04:50:00,155.922,155.927,155.917,155.92,62500000.0
2006-12-22 04:51:00,155.918,155.918,155.901,155.914,80600002.0
2006-12-22 04:52:00,155.909,155.919,155.901,155.917,83599999.0
2006-12-22 04:53:00,155.908,155.917,155.908,155.908,141599997.0
2006-12-22 04:54:00,155.905,155.92,155.894,155.92,63400000.0
2006-12-22 04:55:00,155.922,155.922,155.914,155.916,74400000.0
2006-12-22 04:56:00,155.919,155.92,155.905,155.906,163299995.0
2006-12-22 04:57:00,155.906,155.918,155.906,155.911,92299999.0
2006-12-22 04:58:00,155.914,155.916,155.914,155.916,24800001.0
2006-12-22 04:59:00,155.917,155.924,155.912,155.912,27300000.0
2006-12-22 05:00:00,155.913,155.922,155.909,155.909,178499997.0
2006-12-22 05:01:00,155.909,155.945,155.909,155.935,126200001.0
2006-12-22 05:02:00,155.94,155.975,155.94,155.975,76500001.0
2006-12-22 05:03:00,155.981,156.008,155.978,156.003,68800000.0
2006-12-22 05:04:00,156.003,156.006,155.993,155.993,125800000.0
2006-12-22 05:05:00,155.979,155.979,155.942,155.955,46800000.0
2006-12-22 05:06:00,155.954,155.965,155.954,155.96,78900001.0
2006-12-22 05:07:00,155.958,155.966,155.958,155.963,72099998.0
2006-12-22 05:08:00,155.969,155.969,155.954,155.96,103899999.0
2006-12-22 05:09:00,155.96,155.97,155.944,155.97,138200003.0
2006-12-22 05:10:00,155.967,155.968,155.959,155.966,71599997.0
2006-12-22 05:11:00,155.961,155.962,155.943,155.956,43300000.0
2006-12-22 05:12:00,155.943,155.958,155.942,155.95,128100002.0
2006-12-22 05:13:00,155.958,155.958,155.952,155.953,90799999.0
2006-12-22 05:14:00,155.97,155.977,155.943,155.955,108100001.0
2006-12-22 05:15:00,155.962,155.962,155.948,155.952,40200000.0
2006-12-22 05:16:00,155.958,155.965,155.953,155.965,125800001.0
2006-12-22 05:17:00,155.953,155.955,155.946,155.946,101000002.0
2006-12-22 05:18:00,155.946,155.946,155.931,155.931,99499998.0
2006-12-22 05:19:00,155.935,155.945,155.935,155.945,2400000.0
2006-12-22 05:20:00,155.952,155.952,155.936,155.946,74700000.0
2006-12-22 05:21:00,155.946,155.947,155.929,155.929,81400000.0
2006-12-22 05:22:00,155.942,155.95,155.942,155.944,135800001.0
2006-12-22 05:23:00,155.931,155.951,155.931,155.951,94200001.0
2006-12-22 05:24:00,155.953,155.953,155.943,155.944,69600000.0
2006-12-22 05:25:00,155.942,155.942,155.941,155.941,16100000.0
2006-12-22 05:26:00,155.947,155.947,155.939,155.94,91000001.0
2006-12-22 05:27:00,155.943,155.948,155.936,155.936,129400001.0
2006-12-22 05:28:00,155.942,155.942,155.924,155.941,75699998.0
2006-12-22 05:29:00,155.947,155.953,155.933,155.953,77500001.0
2006-12-22 05:30:00,155.944,155.944,155.942,155.942,19700000.0
2006-12-22 05:31:00,155.939,155.939,155.925,155.928,88900001.0
2006-12-22 05:32:00,155.934,155.939,155.925,155.932,78800000.0
2006-12-22 05:33:00,155.944,155.944,155.928,155.937,121299999.0
2006-12-22 05:34:00,155.927,155.93,155.927,155.93,6400000.0
2006-12-22 05:35:00,155.924,155.926,155.924,155.926,8000000.0
2006-12-22 05:36:00,155.919,155.936,155.919,155.936,53499999.0
2006-12-22 05:37:00,155.928,155.936,155.927,155.935,99100001.0
2006-12-22 05:38:00,155.932,155.932,155.928,155.928,9900000.0
2006-12-22 05:39:00,155.924,155.926,155.924,155.926,5300000.0
2006-12-22 05:40:00,155.926,155.928,155.91,155.915,55200000.0
2006-12-22 05:41:00,155.909,155.915,155.904,155.904,68700000.0
2006-12-22 05:42:00,155.905,155.91,155.905,155.91,28799999.0
2006-12-22 05:43:00,155.918,155.922,155.915,155.915,72300000.0
2006-12-22 05:44:00,155.915,155.927,155.915,155.921,71199999.0
2006-12-22 05:45:00,155.915,155.926,155.911,155.926,81700000.0
2006-12-22 05:46:00,155.915,155.917,155.909,155.91,53800001.0
2006-12-22 05:47:00,155.908,155.92,155.908,155.918,158400001.0
2006-12-22 05:48:00,155.929,155.929,155.926,155.926,14000000.0
2006-12-22 05:49:00,155.924,155.924,155.905,155.912,174799999.0
2006-12-22 05:50:00,155.916,155.919,155.916,155.919,29599999.0
2006-12-22 05:51:00,155.916,155.917,155.916,155.916,52299999.0
2006-12-22 05:52:00,155.91,155.917,155.905,155.905,172800000.0
2006-12-22 05:53:00,155.909,155.929,155.909,155.922,145199999.0
2006-12-22 05:54:00,155.925,155.935,155.924,155.935,43900000.0
2006-12-22 05:55:00,155.933,155.933,155.922,155.927,33300000.0
2006-12-22 05:56:00,155.924,155.924,155.915,155.915,5600000.0
2006-12-22 05:57:00,155.939,155.955,155.939,155.953,130599997.0
2006-12-22 05:58:00,155.945,155.945,155.914,155.914,26300000.0
2006-12-22 05:59:00,155.908,155.916,155.902,155.907,118200000.0
2006-12-22 06:00:00,155.897,155.908,155.896,155.908,59900000.0
2006-12-22 06:01:00,155.912,155.917,155.912,155.913,100199999.0
2006-12-22 06:02:00,155.916,155.919,155.916,155.919,48399999.0
2006-12-22 06:03:00,155.922,155.937,155.922,155.932,134200001.0
2006-12-22 06:04:00,155.933,155.933,155.916,155.92,98200000.0
2006-12-22 06:05:00,155.921,155.93,155.895,155.912,181999997.0
2006-12-22 06:06:00,155.909,155.912,155.901,155.901,195000005.0
2006-12-22 06:07:00,155.891,155.899,155.884,155.895,109200002.0
2006-12-22 06:08:00,155.902,155.902,155.877,155.888,65000000.0
2006-12-22 06:09:00,155.882,155.902,155.882,155.897,110200002.0
2006-12-22 06:10:00,155.908,155.917,155.903,155.909,70300000.0
2006-12-22 06:11:00,155.911,155.927,155.911,155.927,63100000.0
2006-12-22 06:12:00,155.929,155.942,155.927,155.93,151000001.0
2006-12-22 06:13:00,155.924,155.932,155.92,155.92,59699999.0
2006-12-22 06:14:00,155.934,155.938,155.934,155.938,38800000.0
2006-12-22 06:15:00,155.937,155.937,155.911,155.914,71699998.0
2006-12-22 06:16:00,155.922,155.933,155.917,155.928,78700000.0
2006-12-22 06:17:00,155.927,155.927,155.912,155.918,90200002.0
2006-12-22 06:18:00,155.912,155.926,155.912,155.922,42300000.0
2006-12-22 06:19:00,155.932,155.936,155.912,155.931,47400000.0
2006-12-22 06:20:00,155.939,155.939,155.917,155.932,157199997.0
2006-12-22 06:21:00,155.931,155.933,155.925,155.925,26400000.0
2006-12-22 06:22:00,155.92,155.929,155.917,155.928,74499999.0
2006-12-22 06:23:00,155.938,155.95,155.931,155.942,66000000.0
2006-12-22 06:24:00,155.942,155.944,155.933,155.935,101399999.0
2006-12-22 06:25:00,155.943,155.947,155.931,155.947,38100000.0
2006-12-22 06:26:00,155.946,155.946,155.933,155.933,42300001.0
2006-12-22 06:27:00,155.924,155.927,155.916,155.921,77400001.0
2006-12-22 06:28:00,155.92,155.925,155.911,155.917,63500000.0
2006-12-22 06:29:00,155.927,155.932,155.92,155.924,84000001.0
2006-12-22 06:30:00,155.925,155.933,155.923,155.923,54100001.0
2006-12-22 06:31:00,155.927,155.934,155.925,155.932,113300002.0
2006-12-22 06:32:00,155.934,155.946,155.924,155.928,92699999.0
2006-12-22 06:33:00,155.937,155.937,155.925,155.925,199299996.0
2006-12-22 06:34:00,155.93,155.945,155.93,155.932,114300000.0
2006-12-22 06:35:00,155.93,155.935,155.93,155.93,21600000.0
2006-12-22 06:36:00,155.935,155.952,155.934,155.94,102800002.0
2006-12-22 06:37:00,155.945,155.945,155.937,155.937,21600000.0
2006-12-22 06:38:00,155.939,155.939,155.917,155.935,76700000.0
2006-12-22 06:39:00,155.945,155.948,155.935,155.935,58300000.0
2006-12-22 06:40:00,155.928,155.951,155.928,155.935,143599999.0
2006-12-22 06:41:00,155.932,155.94,155.932,155.94,61000001.0
2006-12-22 06:42:00,155.943,155.956,155.94,155.948,64700000.0
2006-12-22 06:43:00,155.948,155.948,155.936,155.943,88400001.0
2006-12-22 06:44:00,155.952,155.952,155.941,155.942,129499997.0
2006-12-22 06:45:00,155.948,155.955,155.941,155.955,63100000.0
2006-12-22 06:46:00,155.956,155.958,155.943,155.943,158100005.0
2006-12-22 06:47:00,155.948,155.948,155.947,155.947,44700002.0
2006-12-22 06:48:00,155.955,155.963,155.955,155.96,157199998.0
2006-12-22 06:49:00,155.956,155.956,155.945,155.95,95400002.0
2006-12-22 06:50:00,155.947,155.95,155.939,155.948,97100000.0
2006-12-22 06:51:00,155.948,155.966,155.945,155.966,56000000.0
2006-12-22 06:52:00,155.965,155.977,155.961,155.961,72199999.0
2006-12-22 06:53:00,155.97,155.972,155.961,155.972,56899999.0
2006-12-22 06:54:00,155.975,155.981,155.971,155.975,36600000.0
2006-12-22 06:55:00,155.973,155.981,155.971,155.971,138800000.0
2006-12-22 06:56:00,155.977,155.98,155.968,155.972,135899997.0
2006-12-22 06:57:00,155.974,155.988,155.97,155.988,109200002.0
2006-12-22 06:58:00,155.988,155.999,155.988,155.995,132500002.0
2006-12-22 06:59:00,155.994,155.997,155.992,155.993,145499999.0
2006-12-22 07:00:00,155.995,155.997,155.981,155.997,78700000.0
2006-12-22 07:01:00,155.993,156.005,155.993,156.0,121900003.0
2006-12-22 07:02:00,155.992,155.996,155.987,155.987,39200000.0
2006-12-22 07:03:00,155.99,155.99,155.985,155.99,110300001.0
2006-12-22 07:04:00,155.987,156.0,155.985,155.997,74800001.0
2006-12-22 07:05:00,155.981,155.998,155.981,155.996,167199998.0
2006-12-22 07:06:00,155.999,156.0,155.988,155.988,102600000.0
2006-12-22 07:07:00,155.995,155.995,155.99,155.99,35200001.0
2006-12-22 07:08:00,155.989,155.991,155.973,155.98,104200001.0
2006-12-22 07:09:00,155.979,155.992,155.977,155.981,144899999.0
2006-12-22 07:10:00,155.978,155.979,155.962,155.972,180900004.0
2006-12-22 07:11:00,155.97,155.975,155.965,155.97,142199999.0
2006-12-22 07:12:00,155.966,155.987,155.966,155.987,84999999.0
2006-12-22 07:13:00,155.992,155.998,155.992,155.992,88199999.0
2006-12-22 07:14:00,155.985,155.995,155.983,155.995,69499999.0
2006-12-22 07:15:00,155.987,155.998,155.984,155.984,79799999.0
2006-12-22 07:16:00,155.983,156.005,155.983,155.99,114500001.0
2006-12-22 07:17:00,155.98,155.995,155.975,155.995,51999999.0
2006-12-22 07:18:00,155.989,155.989,155.984,155.988,70399998.0
2006-12-22 07:19:00,155.979,155.993,155.979,155.991,62100000.0
2006-12-22 07:20:00,155.99,156.01,155.99,156.01,49600000.0
2006-12-22 07:21:00,156.002,156.008,155.993,156.003,59800000.0
2006-12-22 07:22:00,156.005,156.007,155.999,156.004,100700001.0
2006-12-22 07:23:00,156.027,156.031,156.023,156.031,91199998.0
2006-12-22 07:24:00,156.025,156.03,156.011,156.03,93900000.0
2006-12-22 07:25:00,156.028,156.031,156.016,156.016,79199999.0
2006-12-22 07:26:00,156.027,156.046,156.027,156.032,35600000.0
2006-12-22 07:27:00,156.034,156.044,156.018,156.022,101399998.0
2006-12-22 07:28:00,156.029,156.034,156.029,156.031,146499998.0
2006-12-22 07:29:00,156.018,156.033,156.013,156.024,80000000.0
2006-12-22 07:30:00,156.014,156.014,156.013,156.013,89299998.0
2006-12-22 07:31:00,156.01,156.01,156.002,156.002,95199998.0
2006-12-22 07:32:00,155.995,156.007,155.995,156.007,58000000.0
2006-12-22 07:33:00,155.999,156.004,155.992,156.002,44200000.0
2006-12-22 07:34:00,156.01,156.021,156.0,156.002,120999999.0
2006-12-22 07:35:00,155.997,155.997,155.979,155.993,50599999.0
2006-12-22 07:36:00,155.999,155.999,155.994,155.994,52700000.0
2006-12-22 07:37:00,155.997,156.002,155.985,155.985,77600000.0
2006-12-22 07:38:00,155.988,156.0,155.973,155.973,71100001.0
2006-12-22 07:39:00,155.965,155.977,155.964,155.977,167500003.0
2006-12-22 07:40:00,155.977,155.996,155.977,155.996,106300000.0
2006-12-22 07:41:00,156.008,156.015,155.997,156.0,98100000.0
2006-12-22 07:42:00,155.99,156.01,155.99,156.01,43200000.0
2006-12-22 07:43:00,156.0,156.008,156.0,156.005,94299999.0
2006-12-22 07:44:00,156.0,156.0,155.991,155.995,60400001.0
2006-12-22 07:45:00,155.99,156.012,155.99,156.003,62900000.0
2006-12-22 07:46:00,156.007,156.01,156.002,156.002,31099999.0
2006-12-22 07:47:00,156.003,156.006,155.995,155.999,184900002.0
2006-12-22 07:48:00,156.005,156.017,156.005,156.008,36700000.0
2006-12-22 07:49:00,156.01,156.01,156.01,156.01,42800000.0
2006-12-22 07:50:00,156.016,156.023,156.011,156.023,93100001.0
2006-12-22 07:51:00,156.018,156.018,156.011,156.011,69199998.0
2006-12-22 07:52:00,156.005,156.015,156.002,156.002,86399999.0
2006-12-22 07:53:00,156.0,156.013,156.0,156.013,61700000.0
2006-12-22 07:54:00,156.002,156.022,156.002,156.022,105899999.0
2006-12-22 07:55:00,156.03,156.037,156.023,156.027,84000001.0
2006-12-22 07:56:00,156.022,156.024,156.008,156.01,128200002.0
2006-12-22 07:57:00,156.034,156.041,156.023,156.032,138400002.0
2006-12-22 07:58:00,156.034,156.04,156.01,156.016,118599999.0
2006-12-22 07:59:00,156.03,156.03,156.011,156.017,92100000.0
2006-12-22 08:00:00,156.007,156.014,156.0,156.009,97499999.0
2006-12-22 08:01:00,156.015,156.015,156.01,156.01,80699998.0
2006-12-22 08:02:00,156.016,156.044,156.016,156.044,132599996.0
2006-12-22 08:03:00,156.044,156.053,156.038,156.04,95500000.0
2006-12-22 08:04:00,156.039,156.046,156.031,156.031,59500000.0
2006-12-22 08:05:00,156.024,156.024,156.001,156.001,98199999.0
2006-12-22 08:06:00,155.995,156.001,155.987,155.993,85800000.0
2006-12-22 08:07:00,155.991,156.003,155.991,155.999,76599998.0
2006-12-22 08:08:00,155.997,155.997,155.993,155.993,25600000.0
2006-12-22 08:09:00,155.995,155.995,155.99,155.991,47000000.0
2006-12-22 08:10:00,156.0,156.0,155.995,156.0,18400000.0
2006-12-22 08:11:00,156.008,156.008,156.002,156.003,66600001.0
2006-12-22 08:12:00,156.007,156.007,155.993,156.002,59400000.0
2006-12-22 08:13:00,155.98,156.014,155.98,156.014,77500001.0
2006-12-22 08:14:00,156.006,156.008,156.002,156.008,156500003.0
2006-12-22 08:15:00,156.007,156.007,155.999,155.999,51600002.0
2006-12-22 08:16:00,155.998,156.011,155.998,156.011,20800000.0
2006-12-22 08:17:00,156.011,156.017,156.001,156.017,107800000.0
2006-12-22 08:18:00,156.018,156.026,156.018,156.018,100399998.0
2006-12-22 08:19:00,156.023,156.03,156.008,156.021,122599998.0
2006-12-22 08:20:00,156.024,156.024,156.019,156.019,23200000.0
2006-12-22 08:21:00,156.025,156.034,156.023,156.023,107300001.0
2006-12-22 08:22:00,156.022,156.033,156.022,156.031,94300002.0
2006-12-22 08:23:00,156.026,156.033,156.016,156.03,88900000.0
2006-12-22 08:24:00,156.029,156.029,156.023,156.027,120100000.0
2006-12-22 08:25:00,156.019,156.027,156.013,156.013,64800000.0
2006-12-22 08:26:00,156.027,156.028,156.014,156.019,144199999.0
2006-12-22 08:27:00,156.017,156.02,156.009,156.009,73800002.0
2006-12-22 08:28:00,156.015,156.015,156.0,156.0,147199999.0
2006-12-22 08:29:00,156.004,156.013,156.004,156.005,86699998.0
2006-12-22 08:30:00,156.005,156.022,156.004,156.008,145799999.0
2006-12-22 08:31:00,156.011,156.03,156.011,156.022,134699998.0
2006-12-22 08:32:00,156.025,156.028,156.012,156.012,92000002.0
2006-12-22 08:33:00,156.003,156.012,156.003,156.008,112499999.0
2006-12-22 08:34:00,156.002,156.011,155.994,156.011,140200001.0
2006-12-22 08:35:00,156.004,156.008,155.998,156.002,71400001.0
2006-12-22 08:36:00,156.011,156.016,156.007,156.016,184199997.0
2006-12-22 08:37:00,156.027,156.027,156.01,156.02,215299999.0
2006-12-22 08:38:00,156.034,156.04,156.022,156.026,91900000.0
2006-12-22 08:39:00,156.042,156.044,156.022,156.022,109900000.0
2006-12-22 08:40:00,156.017,156.046,156.01,156.046,123999999.0
2006-12-22 08:41:00,156.047,156.074,156.046,156.05,127800001.0
2006-12-22 08:42:00,156.053,156.09,156.053,156.09,92100002.0
2006-12-22 08:43:00,156.087,156.087,156.061,156.075,44800000.0
2006-12-22 08:44:00,156.089,156.107,156.088,156.105,124900000.0
2006-12-22 08:45:00,156.112,156.129,156.112,156.116,76000001.0
2006-12-22 08:46:00,156.107,156.118,156.105,156.105,63900001.0
2006-12-22 08:47:00,156.083,156.083,156.062,156.07,52899999.0
2006-12-22 08:48:00,156.05,156.056,156.042,156.056,95599999.0
2006-12-22 08:49:00,156.052,156.081,156.052,156.07,79900000.0
2006-12-22 08:50:00,156.079,156.086,156.078,156.086,74899999.0
2006-12-22 08:51:00,156.088,156.11,156.081,156.11,99700000.0
2006-12-22 08:52:00,156.107,156.107,156.091,156.092,132699998.0
2006-12-22 08:53:00,156.092,156.097,156.089,156.092,61299999.0
2006-12-22 08:54:00,156.086,156.086,156.084,156.084,28800001.0
2006-12-22 08:55:00,156.093,156.11,156.085,156.11,99100000.0
2006-12-22 08:56:00,156.112,156.112,156.083,156.083,82900001.0
2006-12-22 08:57:00,156.083,156.095,156.081,156.083,129700003.0
2006-12-22 08:58:00,156.082,156.082,156.067,156.067,160899997.0
2006-12-22 08:59:00,156.068,156.085,156.066,156.083,120100001.0
2006-12-22 09:00:00,156.085,156.095,156.084,156.086,72000000.0
2006-12-22 09:01:00,156.09,156.095,156.085,156.085,115800003.0
2006-12-22 09:02:00,156.084,156.091,156.077,156.083,106099999.0
2006-12-22 09:03:00,156.077,156.08,156.065,156.08,76599999.0
2006-12-22 09:04:00,156.079,156.08,156.064,156.071,67700000.0
2006-12-22 09:05:00,156.07,156.07,156.07,156.07,48899999.0
2006-12-22 09:06:00,156.063,156.063,156.052,156.062,98899999.0
2006-12-22 09:07:00,156.062,156.076,156.058,156.068,41400000.0
2006-12-22 09:08:00,156.07,156.075,156.067,156.07,60400000.0
2006-12-22 09:09:00,156.072,156.089,156.072,156.085,82700000.0
2006-12-22 09:10:00,156.073,156.081,156.072,156.08,54500001.0
2006-12-22 09:11:00,156.08,156.085,156.068,156.085,87899996.0
2006-12-22 09:12:00,156.08,156.086,156.076,156.085,126699999.0
2006-12-22 09:13:00,156.083,156.091,156.072,156.091,73200001.0
2006-12-22 09:14:00,156.1,156.103,156.086,156.09,56800000.0
2006-12-22 09:15:00,156.102,156.118,156.102,156.118,93399999.0
2006-12-22 09:16:00,156.123,156.142,156.123,156.141,66999999.0
2006-12-22 09:17:00,156.134,156.148,156.131,156.139,72000000.0
2006-12-22 09:18:00,156.135,156.167,156.135,156.167,70700000.0
2006-12-22 09:19:00,156.158,156.158,156.144,156.144,86300001.0
2006-12-22 09:20:00,156.146,156.164,156.146,156.153,65400001.0
2006-12-22 09:21:00,156.163,156.172,156.154,156.172,98600000.0
2006-12-22 09:22:00,156.173,156.187,156.173,156.187,169299998.0
2006-12-22 09:23:00,156.188,156.188,156.179,156.179,84100002.0
2006-12-22 09:24:00,156.174,156.179,156.168,156.168,168800000.0
2006-12-22 09:25:00,156.17,156.185,156.17,156.172,161799996.0
2006-12-22 09:26:00,156.173,156.188,156.173,156.185,177799999.0
2006-12-22 09:27:00,156.194,156.194,156.182,156.193,122399998.0
2006-12-22 09:28:00,156.185,156.187,156.164,156.177,109100000.0
2006-12-22 09:29:00,156.178,156.178,156.177,156.177,18400000.0
2006-12-22 09:30:00,156.188,156.2,156.178,156.2,122300001.0
2006-12-22 09:31:00,156.196,156.196,156.188,156.188,29600000.0
2006-12-22 09:32:00,156.189,156.211,156.189,156.208,116400001.0
2006-12-22 09:33:00,156.208,156.225,156.208,156.225,97700002.0
2006-12-22 09:34:00,156.232,156.234,156.222,156.225,109499998.0
2006-12-22 09:35:00,156.223,156.254,156.223,156.249,56100000.0
2006-12-22 09:36:00,156.251,156.251,156.235,156.245,118699998.0
2006-12-22 09:37:00,156.234,156.247,156.229,156.243,32099999.0
2006-12-22 09:38:00,156.237,156.237,156.227,156.232,55999999.0
2006-12-22 09:39:00,156.234,156.245,156.229,156.23,44100000.0
2006-12-22 09:40:00,156.237,156.239,156.221,156.221,84700000.0
2006-12-22 09:41:00,156.225,156.242,156.225,156.242,53900000.0
2006-12-22 09:42:00,156.243,156.25,156.24,156.246,135400000.0
2006-12-22 09:43:00,156.231,156.248,156.231,156.244,112600001.0
2006-12-22 09:44:00,156.25,156.259,156.246,156.246,74800000.0
2006-12-22 09:45:00,156.252,156.265,156.252,156.265,69500000.0
2006-12-22 09:46:00,156.26,156.26,156.249,156.258,127800002.0
2006-12-22 09:47:00,156.255,156.255,156.245,156.255,41900000.0
2006-12-22 09:48:00,156.247,156.255,156.24,156.24,53500000.0
2006-12-22 09:49:00,156.24,156.243,156.235,156.235,86600000.0
2006-12-22 09:50:00,156.239,156.268,156.239,156.26,130699997.0
2006-12-22 09:51:00,156.267,156.267,156.251,156.259,81399999.0
2006-12-22 09:52:00,156.255,156.26,156.249,156.25,98200000.0
2006-12-22 09:53:00,156.244,156.25,156.235,156.245,196800001.0
2006-12-22 09:54:00,156.247,156.252,156.243,156.252,35200000.0
2006-12-22 09:55:00,156.25,156.255,156.245,156.255,32799999.0
2006-12-22 09:56:00,156.249,156.253,156.241,156.244,188999998.0
2006-12-22 09:57:00,156.241,156.241,156.218,156.23,40300000.0
2006-12-22 09:58:00,156.229,156.229,156.218,156.226,38700000.0
2006-12-22 09:59:00,156.217,156.23,156.214,156.23,72300000.0
2006-12-22 10:00:00,156.232,156.24,156.227,156.24,65500000.0
2006-12-22 10:01:00,156.227,156.246,156.222,156.238,112100002.0
2006-12-22 10:02:00,156.23,156.23,156.221,156.228,84199999.0
2006-12-22 10:03:00,156.212,156.218,156.212,156.214,59999999.0
2006-12-22 10:04:00,156.207,156.207,156.198,156.198,16800000.0
2006-12-22 10:05:00,156.197,156.198,156.171,156.171,76000000.0
2006-12-22 10:06:00,156.159,156.167,156.159,156.162,50000001.0
2006-12-22 10:07:00,156.167,156.174,156.128,156.128,93600000.0
2006-12-22 10:08:00,156.135,156.135,156.124,156.128,92400000.0
2006-12-22 10:09:00,156.114,156.114,156.077,156.077,164800003.0
2006-12-22 10:10:00,156.076,156.076,156.053,156.053,119799999.0
2006-12-22 10:11:00,156.057,156.074,156.055,156.063,80199999.0
2006-12-22 10:12:00,156.06,156.068,156.059,156.068,75199999.0
2006-12-22 10:13:00,156.072,156.084,156.072,156.078,97999999.0
2006-12-22 10:14:00,156.077,156.103,156.077,156.103,26900000.0
2006-12-22 10:15:00,156.109,156.115,156.096,156.096,71100000.0
2006-12-22 10:16:00,156.095,156.105,156.095,156.1,98000000.0
2006-12-22 10:17:00,156.097,156.147,156.094,156.147,78400000.0
2006-12-22 10:18:00,156.162,156.169,156.14,156.14,48000000.0
2006-12-22 10:19:00,156.14,156.156,156.139,156.151,113800001.0
2006-12-22 10:20:00,156.151,156.162,156.144,156.162,101800000.0
2006-12-22 10:21:00,156.162,156.162,156.149,156.158,41599999.0
2006-12-22 10:22:00,156.165,156.206,156.165,156.204,232300002.0
2006-12-22 10:23:00,156.198,156.198,156.179,156.182,99699997.0
2006-12-22 10:24:00,156.186,156.186,156.172,156.172,68400000.0
2006-12-22 10:25:00,156.164,156.182,156.155,156.182,176899999.0
2006-12-22 10:26:00,156.183,156.193,156.182,156.182,136299999.0
2006-12-22 10:27:00,156.183,156.194,156.183,156.194,16600000.0
2006-12-22 10:28:00,156.183,156.193,156.173,156.193,107400001.0
2006-12-22 10:29:00,156.182,156.191,156.174,156.191,66400001.0
2006-12-22 10:30:00,156.192,156.192,156.171,156.183,59200000.0
2006-12-22 10:31:00,156.184,156.185,156.169,156.172,97300002.0
2006-12-22 10:32:00,156.166,156.166,156.151,156.154,55000001.0
2006-12-22 10:33:00,156.152,156.17,156.152,156.17,122899998.0
2006-12-22 10:34:00,156.168,156.181,156.166,156.17,116200001.0
2006-12-22 10:35:00,156.168,156.17,156.161,156.167,121099999.0
2006-12-22 10:36:00,156.161,156.17,156.15,156.15,91900000.0
2006-12-22 10:37:00,156.166,156.193,156.166,156.192,94400002.0
2006-12-22 10:38:00,156.197,156.197,156.18,156.18,144600002.0
2006-12-22 10:39:00,156.181,156.188,156.163,156.171,271000002.0
2006-12-22 10:40:00,156.179,156.196,156.172,156.184,97399998.0
2006-12-22 10:41:00,156.175,156.185,156.175,156.179,70400000.0
2006-12-22 10:42:00,156.168,156.169,156.157,156.165,69599999.0
2006-12-22 10:43:00,156.166,156.166,156.153,156.155,125400000.0
2006-12-22 10:44:00,156.157,156.158,156.149,156.158,259700000.0
2006-12-22 10:45:00,156.172,156.183,156.162,156.177,80299998.0
2006-12-22 10:46:00,156.185,156.194,156.185,156.19,57700000.0
2006-12-22 10:47:00,156.183,156.191,156.18,156.18,152599999.0
2006-12-22 10:48:00,156.181,156.189,156.181,156.189,64100002.0
2006-12-22 10:49:00,156.194,156.207,156.185,156.19,97400000.0
2006-12-22 10:50:00,156.188,156.198,156.187,156.197,129900000.0
2006-12-22 10:51:00,156.205,156.23,156.192,156.23,106300003.0
2006-12-22 10:52:00,156.224,156.224,156.213,156.216,99599999.0
2006-12-22 10:53:00,156.219,156.23,156.214,156.225,65700001.0
2006-12-22 10:54:00,156.235,156.243,156.231,156.236,154300001.0
2006-12-22 10:55:00,156.243,156.243,156.218,156.218,174599999.0
2006-12-22 10:56:00,156.227,156.234,156.221,156.227,95699997.0
2006-12-22 10:57:00,156.232,156.244,156.232,156.237,77800000.0
2006-12-22 10:58:00,156.242,156.254,156.242,156.243,86700001.0
2006-12-22 10:59:00,156.245,156.26,156.237,156.237,48800000.0
2006-12-22 11:00:00,156.233,156.241,156.223,156.24,63200000.0
2006-12-22 11:01:00,156.246,156.259,156.245,156.257,59400000.0
2006-12-22 11:02:00,156.243,156.248,156.232,156.24,94000000.0
2006-12-22 11:03:00,156.22,156.22,156.202,156.206,41700000.0
2006-12-22 11:04:00,156.216,156.231,156.209,156.209,92000001.0
2006-12-22 11:05:00,156.22,156.222,156.217,156.219,60799999.0
2006-12-22 11:06:00,156.224,156.23,156.212,156.23,67699998.0
2006-12-22 11:07:00,156.231,156.238,156.231,156.238,61500000.0
2006-12-22 11:08:00,156.248,156.261,156.242,156.246,119799999.0
2006-12-22 11:09:00,156.254,156.268,156.254,156.26,65100000.0
2006-12-22 11:10:00,156.252,156.258,156.249,156.25,52800000.0
2006-12-22 11:11:00,156.248,156.267,156.243,156.26,52700000.0
2006-12-22 11:12:00,156.268,156.27,156.254,156.26,158700001.0
2006-12-22 11:13:00,156.258,156.27,156.258,156.268,46000000.0
2006-12-22 11:14:00,156.263,156.27,156.256,156.264,44600000.0
2006-12-22 11:15:00,156.254,156.264,156.254,156.264,30300000.0
2006-12-22 11:16:00,156.259,156.27,156.256,156.265,117599998.0
2006-12-22 11:17:00,156.27,156.27,156.242,156.266,129200003.0
2006-12-22 11:18:00,156.271,156.271,156.248,156.27,103899999.0
2006-12-22 11:19:00,156.268,156.276,156.264,156.275,73400000.0
2006-12-22 11:20:00,156.27,156.278,156.266,156.266,106700001.0
2006-12-22 11:21:00,156.277,156.277,156.267,156.268,165900002.0
2006-12-22 11:22:00,156.269,156.282,156.269,156.272,43900000.0
2006-12-22 11:23:00,156.267,156.275,156.263,156.263,129900001.0
2006-12-22 11:24:00,156.268,156.268,156.266,156.267,56300000.0
2006-12-22 11:25:00,156.265,156.271,156.252,156.252,108200000.0
2006-12-22 11:26:00,156.249,156.263,156.24,156.263,120200002.0
2006-12-22 11:27:00,156.256,156.26,156.242,156.242,136200001.0
2006-12-22 11:28:00,156.23,156.243,156.228,156.23,108200000.0
2006-12-22 11:29:00,156.239,156.246,156.235,156.236,93600000.0
2006-12-22 11:30:00,156.235,156.244,156.234,156.244,112099999.0
2006-12-22 11:31:00,156.229,156.246,156.229,156.243,162900002.0
2006-12-22 11:32:00,156.249,156.257,156.249,156.251,61999999.0
2006-12-22 11:33:00,156.26,156.264,156.257,156.261,28600000.0
2006-12-22 11:34:00,156.271,156.271,156.248,156.255,85100000.0
2006-12-22 11:35:00,156.253,156.266,156.25,156.25,89900000.0
2006-12-22 11:36:00,156.263,156.263,156.244,156.25,81699998.0
2006-12-22 11:37:00,156.242,156.262,156.242,156.258,94299999.0
2006-12-22 11:38:00,156.265,156.275,156.263,156.27,129199999.0
2006-12-22 11:39:00,156.27,156.282,156.261,156.282,166099999.0
2006-12-22 11:40:00,156.273,156.273,156.259,156.259,36700000.0
2006-12-22 11:41:00,156.266,156.283,156.259,156.268,106200003.0
2006-12-22 11:42:00,156.271,156.288,156.271,156.288,72800002.0
2006-12-22 11:43:00,156.295,156.295,156.277,156.279,101200001.0
2006-12-22 11:44:00,156.283,156.292,156.282,156.282,78200000.0
2006-12-22 11:45:00,156.283,156.302,156.281,156.297,127399999.0
2006-12-22 11:46:00,156.289,156.289,156.281,156.284,73700000.0
2006-12-22 11:47:00,156.285,156.298,156.285,156.285,75200001.0
2006-12-22 11:48:00,156.29,156.294,156.283,156.283,63200000.0
2006-12-22 11:49:00,156.277,156.283,156.27,156.275,160800000.0
2006-12-22 11:50:00,156.265,156.274,156.265,156.272,118399999.0
2006-12-22 11:51:00,156.266,156.274,156.258,156.269,51200000.0
2006-12-22 11:52:00,156.25,156.262,156.25,156.251,91400000.0
2006-12-22 11:53:00,156.25,156.262,156.245,156.262,67700000.0
2006-12-22 11:54:00,156.26,156.26,156.234,156.237,91599999.0
2006-12-22 11:55:00,156.247,156.248,156.24,156.241,140000002.0
2006-12-22 11:56:00,156.257,156.267,156.257,156.265,83800000.0
2006-12-22 11:57:00,156.276,156.288,156.276,156.281,115799999.0
2006-12-22 11:58:00,156.285,156.291,156.277,156.291,107299998.0
2006-12-22 11:59:00,156.299,156.299,156.281,156.281,143300002.0
2006-12-22 12:00:00,156.278,156.303,156.278,156.291,176700002.0
2006-12-22 12:01:00,156.291,156.296,156.286,156.293,80100001.0
2006-12-22 12:02:00,156.287,156.289,156.281,156.285,159400000.0
2006-12-22 12:03:00,156.289,156.289,156.28,156.281,95599999.0
2006-12-22 12:04:00,156.298,156.321,156.298,156.31,98200003.0
2006-12-22 12:05:00,156.308,156.32,156.306,156.31,124299999.0
2006-12-22 12:06:00,156.312,156.318,156.31,156.318,85599999.0
2006-12-22 12:07:00,156.316,156.333,156.316,156.322,96400001.0
2006-12-22 12:08:00,156.311,156.311,156.294,156.295,84200001.0
2006-12-22 12:09:00,156.292,156.308,156.291,156.302,64600000.0
2006-12-22 12:10:00,156.291,156.291,156.274,156.278,75199999.0
2006-12-22 12:11:00,156.278,156.286,156.269,156.286,82000000.0
2006-12-22 12:12:00,156.293,156.302,156.293,156.294,48700002.0
2006-12-22 12:13:00,156.286,156.304,156.28,156.28,134400001.0
2006-12-22 12:14:00,156.286,156.288,156.271,156.288,148099999.0
2006-12-22 12:15:00,156.284,156.315,156.28,156.315,112699999.0
2006-12-22 12:16:00,156.318,156.331,156.312,156.33,101000002.0
2006-12-22 12:17:00,156.321,156.325,156.314,156.325,90400002.0
2006-12-22 12:18:00,156.322,156.322,156.287,156.287,60800000.0
2006-12-22 12:19:00,156.284,156.302,156.284,156.286,65199999.0
2006-12-22 12:20:00,156.288,156.288,156.276,156.278,207400002.0
2006-12-22 12:21:00,156.273,156.277,156.273,156.277,42200000.0
2006-12-22 12:22:00,156.285,156.295,156.285,156.295,77099999.0
2006-12-22 12:23:00,156.287,156.287,156.275,156.275,119800003.0
2006-12-22 12:24:00,156.272,156.28,156.272,156.28,86400000.0
2006-12-22 12:25:00,156.283,156.283,156.271,156.277,62300001.0
2006-12-22 12:26:00,156.285,156.285,156.275,156.28,107500000.0
2006-12-22 12:27:00,156.27,156.27,156.258,156.259,57100001.0
2006-12-22 12:28:00,156.264,156.274,156.264,156.274,24000000.0
2006-12-22 12:29:00,156.279,156.289,156.268,156.268,167799999.0
2006-12-22 12:30:00,156.267,156.291,156.267,156.29,78800000.0
2006-12-22 12:31:00,156.289,156.289,156.28,156.28,38400000.0
2006-12-22 12:32:00,156.283,156.287,156.271,156.282,72000001.0
2006-12-22 12:33:00,156.269,156.299,156.269,156.297,91400000.0
2006-12-22 12:34:00,156.304,156.319,156.297,156.297,108500002.0
2006-12-22 12:35:00,156.285,156.294,156.279,156.292,93499999.0
2006-12-22 12:36:00,156.306,156.306,156.292,156.292,36600001.0
2006-12-22 12:37:00,156.289,156.299,156.288,156.299,60799999.0
2006-12-22 12:38:00,156.302,156.318,156.302,156.307,58300001.0
2006-12-22 12:39:00,156.312,156.316,156.312,156.312,32300000.0
2006-12-22 12:40:00,156.313,156.317,156.306,156.317,16000000.0
2006-12-22 12:41:00,156.31,156.325,156.31,156.32,102299999.0
2006-12-22 12:42:00,156.317,156.317,156.298,156.298,86800000.0
2006-12-22 12:43:00,156.299,156.321,156.296,156.321,85199999.0
2006-12-22 12:44:00,156.308,156.313,156.302,156.307,132099999.0
2006-12-22 12:45:00,156.302,156.322,156.295,156.319,86000001.0
2006-12-22 12:46:00,156.335,156.348,156.335,156.344,97500000.0
2006-12-22 12:47:00,156.335,156.346,156.329,156.329,38500000.0
2006-12-22 12:48:00,156.332,156.332,156.312,156.325,107200000.0
2006-12-22 12:49:00,156.337,156.351,156.332,156.347,114000000.0
2006-12-22 12:50:00,156.356,156.362,156.347,156.356,166700000.0
2006-12-22 12:51:00,156.354,156.355,156.346,156.355,43800001.0
2006-12-22 12:52:00,156.362,156.362,156.342,156.342,48800000.0
2006-12-22 12:53:00,156.349,156.352,156.33,156.345,77700001.0
2006-12-22 12:54:00,156.342,156.36,156.342,156.344,76700002.0
2006-12-22 12:55:00,156.338,156.338,156.328,156.338,68800000.0
2006-12-22 12:56:00,156.335,156.335,156.288,156.288,86700001.0
2006-12-22 12:57:00,156.277,156.289,156.273,156.283,96199999.0
2006-12-22 12:58:00,156.281,156.296,156.281,156.291,125600000.0
2006-12-22 12:59:00,156.287,156.287,156.275,156.275,83399999.0
2006-12-22 13:00:00,156.283,156.292,156.28,156.29,67499999.0
2006-12-22 13:01:00,156.297,156.309,156.297,156.3,29000000.0
2006-12-22 13:02:00,156.288,156.306,156.288,156.306,72800001.0
2006-12-22 13:03:00,156.303,156.305,156.282,156.282,60700000.0
2006-12-22 13:04:00,156.268,156.279,156.261,156.269,183300003.0
2006-12-22 13:05:00,156.25,156.28,156.25,156.274,106299999.0
2006-12-22 13:06:00,156.276,156.276,156.26,156.269,23600000.0
2006-12-22 13:07:00,156.262,156.269,156.249,156.264,133199997.0
2006-12-22 13:08:00,156.284,156.287,156.27,156.284,103299998.0
2006-12-22 13:09:00,156.286,156.291,156.274,156.291,42400000.0
2006-12-22 13:10:00,156.282,156.282,156.256,156.275,121700000.0
2006-12-22 13:11:00,156.259,156.261,156.244,156.244,148500002.0
2006-12-22 13:12:00,156.239,156.257,156.239,156.247,49899999.0
2006-12-22 13:13:00,156.233,156.237,156.217,156.222,110499999.0
2006-12-22 13:14:00,156.215,156.243,156.215,156.241,70899999.0
2006-12-22 13:15:00,156.226,156.235,156.22,156.22,157799997.0
2006-12-22 13:16:00,156.207,156.215,156.206,156.213,75500001.0
2006-12-22 13:17:00,156.215,156.225,156.207,156.21,108499999.0
2006-12-22 13:18:00,156.203,156.23,156.199,156.23,84800000.0
2006-12-22 13:19:00,156.223,156.223,156.208,156.208,62399999.0
2006-12-22 13:20:00,156.205,156.222,156.205,156.215,63200000.0
2006-12-22 13:21:00,156.207,156.221,156.206,156.221,60200000.0
2006-12-22 13:22:00,156.214,156.222,156.214,156.22,89499998.0
2006-12-22 13:23:00,156.208,156.222,156.208,156.218,59899999.0
2006-12-22 13:24:00,156.217,156.222,156.201,156.222,140600001.0
2006-12-22 13:25:00,156.218,156.228,156.213,156.228,92299999.0
2006-12-22 13:26:00,156.225,156.231,156.224,156.228,51500000.0
2006-12-22 13:27:00,156.226,156.23,156.226,156.229,46400000.0
2006-12-22 13:28:00,156.22,156.241,156.22,156.236,158200000.0
2006-12-22 13:29:00,156.232,156.233,156.215,156.215,78399999.0
2006-12-22 13:30:00,156.208,156.208,156.2,156.2,92299998.0
2006-12-22 13:31:00,156.201,156.233,156.201,156.227,163600002.0
2006-12-22 13:32:00,156.218,156.234,156.212,156.212,69400000.0
2006-12-22 13:33:00,156.22,156.22,156.203,156.213,33600000.0
2006-12-22 13:34:00,156.21,156.231,156.21,156.231,96600002.0
2006-12-22 13:35:00,156.224,156.23,156.213,156.219,113999999.0
2006-12-22 13:36:00,156.223,156.223,156.211,156.218,59100000.0
2006-12-22 13:37:00,156.225,156.237,156.221,156.235,97199999.0
2006-12-22 13:38:00,156.226,156.259,156.221,156.247,106700001.0
2006-12-22 13:39:00,156.252,156.259,156.252,156.255,40400000.0
2006-12-22 13:40:00,156.253,156.278,156.253,156.278,59900000.0
2006-12-22 13:41:00,156.288,156.308,156.284,156.288,39800000.0
2006-12-22 13:42:00,156.29,156.3,156.288,156.297,52699999.0
2006-12-22 13:43:00,156.301,156.302,156.292,156.292,128600005.0
2006-12-22 13:44:00,156.283,156.287,156.271,156.271,201000003.0
2006-12-22 13:45:00,156.268,156.279,156.252,156.252,111500000.0
2006-12-22 13:46:00,156.256,156.264,156.256,156.264,56000000.0
2006-12-22 13:47:00,156.265,156.265,156.26,156.26,41300001.0
2006-12-22 13:48:00,156.259,156.264,156.259,156.264,12000000.0
2006-12-22 13:49:00,156.252,156.252,156.235,156.235,47100000.0
2006-12-22 13:50:00,156.222,156.243,156.222,156.243,34600000.0
2006-12-22 13:51:00,156.251,156.251,156.241,156.243,54200000.0
2006-12-22 13:52:00,156.234,156.234,156.228,156.228,58800000.0
2006-12-22 13:53:00,156.238,156.242,156.231,156.231,113200000.0
2006-12-22 13:54:00,156.223,156.223,156.21,156.215,32400000.0
2006-12-22 13:55:00,156.219,156.232,156.219,156.232,34000000.0
2006-12-22 13:56:00,156.234,156.244,156.234,156.235,95900001.0
2006-12-22 13:57:00,156.231,156.231,156.225,156.225,33600000.0
2006-12-22 13:58:00,156.233,156.242,156.231,156.231,41300000.0
2006-12-22 13:59:00,156.234,156.24,156.233,156.237,64499999.0
2006-12-22 14:00:00,156.24,156.247,156.228,156.242,84100000.0
2006-12-22 14:01:00,156.254,156.281,156.254,156.281,50400000.0
2006-12-22 14:02:00,156.273,156.273,156.247,156.247,72600000.0
2006-12-22 14:03:00,156.253,156.253,156.236,156.243,76299999.0
2006-12-22 14:04:00,156.251,156.263,156.251,156.257,76400001.0
2006-12-22 14:05:00,156.251,156.272,156.25,156.272,130200002.0
2006-12-22 14:06:00,156.269,156.269,156.254,156.254,142100000.0
2006-12-22 14:07:00,156.251,156.267,156.245,156.253,164399996.0
2006-12-22 14:08:00,156.258,156.278,156.258,156.262,141500000.0
2006-12-22 14:09:00,156.263,156.272,156.263,156.27,73899999.0
2006-12-22 14:10:00,156.28,156.284,156.268,156.272,86300001.0
2006-12-22 14:11:00,156.285,156.285,156.277,156.282,84400000.0
2006-12-22 14:12:00,156.29,156.293,156.281,156.289,67900001.0
2006-12-22 14:13:00,156.285,156.288,156.271,156.272,109499997.0
2006-12-22 14:14:00,156.273,156.281,156.263,156.263,41299999.0
2006-12-22 14:15:00,156.256,156.278,156.254,156.276,70500000.0
2006-12-22 14:16:00,156.258,156.258,156.233,156.235,67900000.0
2006-12-22 14:17:00,156.235,156.235,156.22,156.23,168800004.0
2006-12-22 14:18:00,156.216,156.226,156.215,156.216,75800000.0
2006-12-22 14:19:00,156.203,156.212,156.197,156.2,142699998.0
2006-12-22 14:20:00,156.2,156.205,156.189,156.198,91999999.0
2006-12-22 14:21:00,156.201,156.22,156.201,156.202,79899999.0
2006-12-22 14:22:00,156.208,156.211,156.194,156.202,79299999.0
2006-12-22 14:23:00,156.203,156.218,156.203,156.207,30600000.0
2006-12-22 14:24:00,156.225,156.245,156.224,156.245,56500000.0
2006-12-22 14:25:00,156.245,156.248,156.233,156.245,90000002.0
2006-12-22 14:26:00,156.259,156.266,156.25,156.25,140600000.0
2006-12-22 14:27:00,156.253,156.265,156.239,156.252,137299996.0
2006-12-22 14:28:00,156.249,156.262,156.245,156.245,190299998.0
2006-12-22 14:29:00,156.235,156.235,156.201,156.231,85600001.0
2006-12-22 14:30:00,156.219,156.219,156.204,156.204,50400000.0
2006-12-22 14:31:00,156.217,156.223,156.201,156.223,207000000.0
2006-12-22 14:32:00,156.227,156.234,156.223,156.225,154700000.0
2006-12-22 14:33:00,156.227,156.233,156.214,156.214,54400000.0
2006-12-22 14:34:00,156.224,156.23,156.206,156.206,41300000.0
2006-12-22 14:35:00,156.212,156.214,156.198,156.202,152100000.0
2006-12-22 14:36:00,156.197,156.209,156.19,156.202,58900000.0
2006-12-22 14:37:00,156.204,156.211,156.198,156.211,35300000.0
2006-12-22 14:38:00,156.204,156.206,156.195,156.195,89499999.0
2006-12-22 14:39:00,156.195,156.2,156.188,156.193,71200000.0
2006-12-22 14:40:00,156.192,156.192,156.187,156.189,79200000.0
2006-12-22 14:41:00,156.187,156.188,156.184,156.184,87500000.0
2006-12-22 14:42:00,156.178,156.185,156.167,156.171,70400000.0
2006-12-22 14:43:00,156.172,156.176,156.163,156.163,162800001.0
2006-12-22 14:44:00,156.181,156.192,156.181,156.192,63999999.0
2006-12-22 14:45:00,156.191,156.199,156.19,156.199,40200000.0
2006-12-22 14:46:00,156.203,156.203,156.173,156.18,65500001.0
2006-12-22 14:47:00,156.192,156.196,156.183,156.192,88899999.0
2006-12-22 14:48:00,156.199,156.201,156.185,156.194,83900002.0
2006-12-22 14:49:00,156.192,156.198,156.187,156.187,112700003.0
2006-12-22 14:50:00,156.195,156.213,156.192,156.213,67700000.0
2006-12-22 14:51:00,156.217,156.237,156.217,156.236,128000002.0
2006-12-22 14:52:00,156.221,156.244,156.221,156.24,130800000.0
2006-12-22 14:53:00,156.233,156.244,156.233,156.242,63000001.0
2006-12-22 14:54:00,156.252,156.26,156.244,156.244,118300001.0
2006-12-22 14:55:00,156.235,156.252,156.173,156.175,68100000.0
2006-12-22 14:56:00,156.22,156.277,156.211,156.252,112000000.0
2006-12-22 14:57:00,156.25,156.259,156.248,156.251,39699999.0
2006-12-22 14:58:00,156.239,156.243,156.225,156.227,95000001.0
2006-12-22 14:59:00,156.23,156.233,156.229,156.23,50900000.0
2006-12-22 15:00:00,156.24,156.24,156.217,156.228,101599999.0
2006-12-22 15:01:00,156.222,156.231,156.218,156.222,64800001.0
2006-12-22 15:02:00,156.212,156.233,156.208,156.233,47400000.0
2006-12-22 15:03:00,156.235,156.235,156.226,156.23,170700005.0
2006-12-22 15:04:00,156.228,156.232,156.22,156.232,51500000.0
2006-12-22 15:05:00,156.233,156.236,156.214,156.214,47700000.0
2006-12-22 15:06:00,156.226,156.237,156.226,156.237,32000000.0
2006-12-22 15:07:00,156.237,156.237,156.218,156.222,99599998.0
2006-12-22 15:08:00,156.243,156.245,156.225,156.229,75800000.0
2006-12-22 15:09:00,156.221,156.237,156.221,156.236,64000001.0
2006-12-22 15:10:00,156.232,156.232,156.206,156.212,40500000.0
2006-12-22 15:11:00,156.217,156.229,156.217,156.225,44200000.0
2006-12-22 15:12:00,156.228,156.233,156.216,156.22,134800001.0
2006-12-22 15:13:00,156.218,156.232,156.218,156.232,66400000.0
2006-12-22 15:14:00,156.241,156.252,156.234,156.234,173800002.0
2006-12-22 15:15:00,156.228,156.245,156.227,156.227,73099999.0
2006-12-22 15:16:00,156.215,156.225,156.21,156.217,153500002.0
2006-12-22 15:17:00,156.218,156.225,156.21,156.225,68300000.0
2006-12-22 15:18:00,156.23,156.23,156.212,156.227,92100000.0
2006-12-22 15:19:00,156.235,156.252,156.235,156.248,135900001.0
2006-12-22 15:20:00,156.244,156.244,156.224,156.236,83199999.0
2006-12-22 15:21:00,156.236,156.247,156.236,156.24,72800000.0
2006-12-22 15:22:00,156.252,156.252,156.237,156.252,85500000.0
2006-12-22 15:23:00,156.245,156.245,156.225,156.225,135200001.0
2006-12-22 15:24:00,156.234,156.242,156.222,156.24,53200000.0
2006-12-22 15:25:00,156.242,156.242,156.225,156.225,115100002.0
2006-12-22 15:26:00,156.246,156.251,156.218,156.218,101300000.0
2006-12-22 15:27:00,156.228,156.228,156.214,156.221,76000001.0
2006-12-22 15:28:00,156.24,156.245,156.223,156.242,59000000.0
2006-12-22 15:29:00,156.252,156.255,156.199,156.205,130199999.0
2006-12-22 15:30:00,156.238,156.289,156.218,156.234,90100002.0
2006-12-22 15:31:00,156.229,156.261,156.229,156.261,46400000.0
2006-12-22 15:32:00,156.251,156.251,156.225,156.23,91899999.0
2006-12-22 15:33:00,156.241,156.244,156.19,156.196,105899999.0
2006-12-22 15:34:00,156.195,156.195,156.165,156.178,116500002.0
2006-12-22 15:35:00,156.18,156.188,156.164,156.181,143400005.0
2006-12-22 15:36:00,156.197,156.199,156.166,156.173,86999999.0
2006-12-22 15:37:00,156.158,156.16,156.135,156.16,111500003.0
2006-12-22 15:38:00,156.173,156.2,156.173,156.195,95599999.0
2006-12-22 15:39:00,156.19,156.238,156.19,156.223,68400001.0
2006-12-22 15:40:00,156.208,156.231,156.198,156.231,107100000.0
2006-12-22 15:41:00,156.234,156.244,156.218,156.218,53600002.0
2006-12-22 15:42:00,156.213,156.254,156.207,156.236,84400000.0
2006-12-22 15:43:00,156.215,156.226,156.207,156.21,261400000.0
2006-12-22 15:44:00,156.225,156.242,156.221,156.225,166300002.0
2006-12-22 15:45:00,156.23,156.239,156.216,156.216,123499999.0
2006-12-22 15:46:00,156.215,156.23,156.194,156.199,52300000.0
2006-12-22 15:47:00,156.208,156.208,156.19,156.19,155400002.0
2006-12-22 15:48:00,156.19,156.201,156.181,156.194,125999999.0
2006-12-22 15:49:00,156.181,156.202,156.181,156.183,104099998.0
2006-12-22 15:50:00,156.188,156.217,156.188,156.211,124800001.0
2006-12-22 15:51:00,156.199,156.219,156.199,156.213,65500000.0
2006-12-22 15:52:00,156.193,156.215,156.178,156.189,210899997.0
2006-12-22 15:53:00,156.201,156.208,156.182,156.182,62900000.0
2006-12-22 15:54:00,156.17,156.17,156.14,156.153,63400000.0
2006-12-22 15:55:00,156.154,156.157,156.139,156.155,88800000.0
2006-12-22 15:56:00,156.157,156.164,156.146,156.164,46100000.0
2006-12-22 15:57:00,156.165,156.165,156.155,156.163,124000000.0
2006-12-22 15:58:00,156.142,156.17,156.138,156.17,114399999.0
2006-12-22 15:59:00,156.166,156.166,156.162,156.162,28800000.0
2006-12-22 16:00:00,156.156,156.164,156.15,156.157,92299999.0
2006-12-22 16:01:00,156.168,156.175,156.16,156.162,71200000.0
2006-12-22 16:02:00,156.175,156.182,156.165,156.165,117699999.0
2006-12-22 16:03:00,156.175,156.175,156.163,156.17,28000000.0
2006-12-22 16:04:00,156.168,156.184,156.165,156.184,127300003.0
2006-12-22 16:05:00,156.173,156.178,156.162,156.175,74000000.0
2006-12-22 16:06:00,156.166,156.175,156.159,156.159,122200000.0
2006-12-22 16:07:00,156.178,156.207,156.178,156.199,154099997.0
2006-12-22 16:08:00,156.176,156.185,156.17,156.178,102200001.0
2006-12-22 16:09:00,156.171,156.185,156.171,156.185,79999999.0
2006-12-22 16:10:00,156.188,156.196,156.178,156.191,91100001.0
2006-12-22 16:11:00,156.193,156.205,156.193,156.205,57500000.0
2006-12-22 16:12:00,156.201,156.207,156.191,156.194,141500002.0
2006-12-22 16:13:00,156.201,156.204,156.193,156.204,66000001.0
2006-12-22 16:14:00,156.212,156.223,156.206,156.214,52000000.0
2006-12-22 16:15:00,156.211,156.218,156.203,156.217,93500000.0
2006-12-22 16:16:00,156.22,156.223,156.208,156.212,65200000.0
2006-12-22 16:17:00,156.218,156.218,156.185,156.185,128700000.0
2006-12-22 16:18:00,156.177,156.178,156.163,156.168,166700003.0
2006-12-22 16:19:00,156.168,156.177,156.168,156.175,38599999.0
2006-12-22 16:20:00,156.175,156.191,156.175,156.191,31000000.0
2006-12-22 16:21:00,156.188,156.217,156.184,156.217,144999997.0
2006-12-22 16:22:00,156.218,156.239,156.218,156.236,106000000.0
2006-12-22 16:23:00,156.233,156.233,156.197,156.202,33600000.0
2006-12-22 16:24:00,156.208,156.213,156.19,156.203,113300000.0
2006-12-22 16:25:00,156.19,156.19,156.144,156.15,55000001.0
2006-12-22 16:26:00,156.163,156.188,156.163,156.188,71500000.0
2006-12-22 16:27:00,156.18,156.192,156.176,156.192,81499999.0
2006-12-22 16:28:00,156.199,156.199,156.183,156.183,76199998.0
2006-12-22 16:29:00,156.184,156.187,156.156,156.168,96400001.0
2006-12-22 16:30:00,156.163,156.192,156.154,156.188,80600002.0
2006-12-22 16:31:00,156.173,156.179,156.165,156.167,162900002.0
2006-12-22 16:32:00,156.164,156.18,156.154,156.154,78900002.0
2006-12-22 16:33:00,156.165,156.168,156.16,156.168,74900001.0
2006-12-22 16:34:00,156.173,156.192,156.161,156.184,120899999.0
2006-12-22 16:35:00,156.194,156.201,156.184,156.187,139300002.0
2006-12-22 16:36:00,156.181,156.198,156.181,156.197,71700001.0
2006-12-22 16:37:00,156.192,156.192,156.183,156.189,63200000.0
2006-12-22 16:38:00,156.182,156.186,156.178,156.184,130900000.0
2006-12-22 16:39:00,156.187,156.192,156.176,156.192,87600002.0
2006-12-22 16:40:00,156.184,156.192,156.179,156.188,118799998.0
2006-12-22 16:41:00,156.195,156.201,156.181,156.188,105099999.0
2006-12-22 16:42:00,156.2,156.201,156.185,156.185,144100001.0
2006-12-22 16:43:00,156.194,156.208,156.192,156.197,139000001.0
2006-12-22 16:44:00,156.192,156.198,156.186,156.198,144800001.0
2006-12-22 16:45:00,156.203,156.203,156.191,156.191,102200001.0
2006-12-22 16:46:00,156.187,156.19,156.174,156.177,68000000.0
2006-12-22 16:47:00,156.187,156.206,156.187,156.206,54300000.0
2006-12-22 16:48:00,156.2,156.205,156.19,156.197,61700000.0
2006-12-22 16:49:00,156.196,156.197,156.186,156.194,114800002.0
2006-12-22 16:50:00,156.205,156.205,156.193,156.193,120900000.0
2006-12-22 16:51:00,156.191,156.201,156.188,156.19,121000001.0
2006-12-22 16:52:00,156.188,156.188,156.177,156.177,102600002.0
2006-12-22 16:53:00,156.182,156.186,156.173,156.186,92300000.0
2006-12-22 16:54:00,156.186,156.186,156.173,156.179,49500000.0
2006-12-22 16:55:00,156.165,156.184,156.165,156.172,101599999.0
2006-12-22 16:56:00,156.163,156.163,156.136,156.14,92999998.0
2006-12-22 16:57:00,156.135,156.146,156.12,156.12,57700000.0
2006-12-22 16:58:00,156.11,156.11,156.082,156.093,80500000.0
2006-12-22 16:59:00,156.088,156.112,156.068,156.088,115899999.0
2006-12-22 17:00:00,156.117,156.2,156.096,156.2,161400001.0
2006-12-22 17:01:00,156.203,156.234,156.195,156.234,68000000.0
2006-12-22 17:02:00,156.238,156.27,156.238,156.27,39200000.0
2006-12-22 17:03:00,156.254,156.254,156.218,156.225,61199999.0
2006-12-22 17:04:00,156.227,156.23,156.205,156.218,159900000.0
2006-12-22 17:05:00,156.227,156.246,156.227,156.235,49000000.0
2006-12-22 17:06:00,156.234,156.261,156.232,156.255,57499999.0
2006-12-22 17:07:00,156.257,156.266,156.249,156.266,115500000.0
2006-12-22 17:08:00,156.271,156.271,156.228,156.228,96100000.0
2006-12-22 17:09:00,156.234,156.239,156.224,156.234,63200001.0
2006-12-22 17:10:00,156.243,156.257,156.243,156.254,179499997.0
2006-12-22 17:11:00,156.262,156.274,156.261,156.271,112000000.0
2006-12-22 17:12:00,156.269,156.285,156.265,156.285,45600000.0
2006-12-22 17:13:00,156.278,156.305,156.278,156.29,80700001.0
2006-12-22 17:14:00,156.289,156.29,156.276,156.288,78599999.0
2006-12-22 17:15:00,156.28,156.288,156.28,156.288,82600000.0
2006-12-22 17:16:00,156.287,156.299,156.287,156.293,104499998.0
2006-12-22 17:17:00,156.289,156.305,156.288,156.305,111500000.0
2006-12-22 17:18:00,156.304,156.308,156.302,156.302,135700000.0
2006-12-22 17:19:00,156.31,156.329,156.306,156.329,108799999.0
2006-12-22 17:20:00,156.335,156.367,156.332,156.361,61799999.0
2006-12-22 17:21:00,156.365,156.365,156.327,156.327,79800000.0
2006-12-22 17:22:00,156.312,156.338,156.31,156.338,73000001.0
2006-12-22 17:23:00,156.335,156.335,156.318,156.321,145000000.0
2006-12-22 17:24:00,156.298,156.319,156.297,156.305,70000000.0
2006-12-22 17:25:00,156.3,156.3,156.285,156.285,27800000.0
2006-12-22 17:26:00,156.28,156.295,156.243,156.283,148000002.0
2006-12-22 17:27:00,156.288,156.297,156.284,156.295,134300002.0
2006-12-22 17:28:00,156.288,156.312,156.284,156.296,119800000.0
2006-12-22 17:29:00,156.292,156.292,156.272,156.275,53500001.0
2006-12-22 17:30:00,156.272,156.282,156.262,156.27,158999998.0
2006-12-22 17:31:00,156.266,156.286,156.262,156.282,106499999.0
2006-12-22 17:32:00,156.28,156.297,156.28,156.297,50300000.0
2006-12-22 17:33:00,156.299,156.303,156.293,156.302,32700000.0
2006-12-22 17:34:00,156.308,156.308,156.283,156.289,60099999.0
2006-12-22 17:35:00,156.307,156.307,156.282,156.286,125700000.0
2006-12-22 17:36:00,156.288,156.298,156.281,156.286,79900000.0
2006-12-22 17:37:00,156.284,156.284,156.254,156.263,81700000.0
2006-12-22 17:38:00,156.273,156.286,156.273,156.286,58399999.0
2006-12-22 17:39:00,156.28,156.303,156.28,156.303,48299999.0
2006-12-22 17:40:00,156.31,156.325,156.306,156.306,55800000.0
2006-12-22 17:41:00,156.298,156.318,156.291,156.305,246100003.0
2006-12-22 17:42:00,156.308,156.308,156.28,156.29,123000003.0
2006-12-22 17:43:00,156.29,156.292,156.28,156.282,128200001.0
2006-12-22 17:44:00,156.29,156.292,156.276,156.292,54000000.0
2006-12-22 17:45:00,156.29,156.29,156.268,156.279,77499998.0
2006-12-22 17:46:00,156.278,156.283,156.27,156.283,81500000.0
2006-12-22 17:47:00,156.288,156.288,156.269,156.285,78199999.0
2006-12-22 17:48:00,156.296,156.3,156.286,156.294,87500000.0
2006-12-22 17:49:00,156.282,156.297,156.279,156.288,65299999.0
2006-12-22 17:50:00,156.295,156.302,156.293,156.293,67999999.0
2006-12-22 17:51:00,156.29,156.295,156.282,156.287,130499996.0
2006-12-22 17:52:00,156.278,156.292,156.267,156.292,70299999.0
2006-12-22 17:53:00,156.281,156.281,156.255,156.255,67900000.0
2006-12-22 17:54:00,156.25,156.259,156.24,156.25,68200000.0
2006-12-22 17:55:00,156.245,156.253,156.225,156.225,139799998.0
2006-12-22 17:56:00,156.24,156.242,156.213,156.218,82900001.0
2006-12-22 17:57:00,156.227,156.237,156.217,156.237,118900002.0
2006-12-22 17:58:00,156.228,156.243,156.225,156.243,55300000.0
2006-12-22 17:59:00,156.236,156.259,156.224,156.228,102400001.0
2006-12-22 18:00:00,156.22,156.225,156.197,156.225,36000000.0
2006-12-22 18:01:00,156.224,156.241,156.201,156.229,1332300000.0
2006-12-22 18:02:00,155.93,155.93,155.87,155.92,1335799999.0
2006-12-22 18:03:00,155.91,155.94,155.9,155.92,1335799999.0
2006-12-22 18:04:00,156.249,156.268,156.24,156.26,1335799999.0
2006-12-22 18:05:00,156.248,156.248,156.221,156.244,1765999998.0
2006-12-22 18:06:00,156.247,156.289,156.235,156.255,1029200002.0
2006-12-22 18:07:00,156.252,156.262,156.245,156.247,2032999991.0
2006-12-22 18:08:00,156.243,156.25,156.229,156.23,1773899998.0
2006-12-22 18:09:00,156.228,156.241,156.226,156.23,1252700002.0
2006-12-22 18:10:00,156.234,156.24,156.218,156.218,1084600003.0
2006-12-22 18:11:00,156.22,156.228,156.212,156.228,750200003.0
2006-12-22 18:12:00,156.218,156.231,156.206,156.219,765099996.0
2006-12-22 18:13:00,156.227,156.233,156.224,156.233,1335099993.0
2006-12-22 18:14:00,156.238,156.248,156.224,156.24,1464199997.0
2006-12-22 18:15:00,156.243,156.244,156.226,156.23,1780100002.0
2006-12-22 18:16:00,156.23,156.245,156.229,156.229,1589799999.0
2006-12-22 18:17:00,156.226,156.232,156.213,156.232,733499999.0
2006-12-22 18:18:00,156.238,156.246,156.228,156.237,595200000.0
2006-12-22 18:19:00,156.235,156.243,156.215,156.217,565699996.0
2006-12-22 18:20:00,156.221,156.255,156.21,156.21,1496900000.0
2006-12-22 18:21:00,156.209,156.237,156.209,156.21,1198999998.0
2006-12-22 18:22:00,156.205,156.226,156.205,156.215,1304799998.0
2006-12-22 18:23:00,156.21,156.22,156.201,156.22,1625199993.0
2006-12-22 18:24:00,156.217,156.217,156.193,156.207,1054799996.0
2006-12-22 18:25:00,156.206,156.206,156.169,156.17,1113499996.0
2006-12-22 18:26:00,156.172,156.198,156.169,156.196,1111799989.0
2006-12-22 18:27:00,156.202,156.212,156.188,156.188,484199998.0
2006-12-22 18:28:00,156.191,156.191,156.166,156.172,857099997.0
2006-12-22 18:29:00,156.172,156.189,156.167,156.17,745599998.0
2006-12-22 18:30:00,156.172,156.172,156.154,156.16,420199998.0
2006-12-22 18:31:00,156.154,156.17,156.142,156.17,854100004.0
2006-12-22 18:32:00,156.166,156.167,156.143,156.151,1219499999.0
2006-12-22 18:33:00,156.152,156.167,156.148,156.157,1651399995.0
2006-12-22 18:34:00,156.152,156.152,156.126,156.142,896100000.0
2006-12-22 18:35:00,156.145,156.157,156.125,156.14,1202999998.0
2006-12-22 18:36:00,156.13,156.142,156.126,156.137,586699998.0
2006-12-22 18:37:00,156.138,156.147,156.119,156.119,599600004.0
2006-12-22 18:38:00,156.122,156.122,156.101,156.106,346999999.0
2006-12-22 18:39:00,156.103,156.103,156.084,156.09,273399999.0
2006-12-22 18:40:00,156.079,156.082,156.049,156.065,977499994.0
2006-12-22 18:41:00,156.084,156.108,156.075,156.095,376100001.0
2006-12-22 18:42:00,156.099,156.112,156.092,156.093,670499996.0
2006-12-22 18:43:00,156.092,156.108,156.086,156.099,237099998.0
2006-12-22 18:44:00,156.095,156.107,156.083,156.096,407699995.0
2006-12-22 18:45:00,156.09,156.102,156.076,156.082,312999995.0
2006-12-22 18:46:00,156.084,156.098,156.084,156.095,563199998.0
2006-12-22 18:47:00,156.087,156.089,156.069,156.069,185499999.0
2006-12-22 18:48:00,156.073,156.093,156.059,156.059,580400003.0
2006-12-22 18:49:00,156.055,156.069,156.052,156.052,522899999.0
2006-12-22 18:50:00,156.048,156.054,156.031,156.049,760300001.0
2006-12-22 18:51:00,156.06,156.06,156.031,156.05,546699999.0
2006-12-22 18:52:00,156.045,156.05,156.028,156.028,728599994.0
2006-12-22 18:53:00,156.029,156.058,156.029,156.053,1085700008.0
2006-12-22 18:54:00,156.066,156.124,156.065,156.113,685599994.0
2006-12-22 18:55:00,156.116,156.119,156.09,156.104,932899998.0
2006-12-22 18:56:00,156.105,156.114,156.097,156.1,413900001.0
2006-12-22 18:57:00,156.097,156.097,156.08,156.091,561200004.0
2006-12-22 18:58:00,156.09,156.096,156.057,156.057,702299995.0
2006-12-22 18:59:00,156.073,156.112,156.069,156.079,881499999.0
2006-12-22 19:00:00,156.08,156.08,156.037,156.045,358499996.0
2006-12-22 19:01:00,156.025,156.025,155.942,155.942,365600003.0
2006-12-22 19:02:00,155.927,155.934,155.879,155.9,321899996.0
2006-12-22 19:03:00,155.897,155.938,155.888,155.896,827799995.0
2006-12-22 19:04:00,155.899,155.933,155.897,155.933,465300000.0
2006-12-22 19:05:00,155.944,155.947,155.927,155.932,531899995.0
2006-12-22 19:06:00,155.941,155.965,155.935,155.965,973700006.0
2006-12-22 19:07:00,155.971,155.978,155.958,155.964,991599996.0
2006-12-22 19:08:00,155.968,155.975,155.948,155.948,788799994.0
2006-12-22 19:09:00,155.952,155.971,155.946,155.958,817000000.0
2006-12-22 19:10:00,155.964,155.967,155.951,155.953,200399999.0
2006-12-22 19:11:00,155.951,155.985,155.948,155.957,449599999.0
2006-12-22 19:12:00,155.959,155.969,155.954,155.955,356600002.0
2006-12-22 19:13:00,155.952,155.952,155.936,155.948,168999998.0
2006-12-22 19:14:00,155.943,155.943,155.91,155.923,210400000.0
2006-12-22 19:15:00,155.916,155.947,155.916,155.925,828299995.0
2006-12-22 19:16:00,155.924,155.937,155.915,155.92,410900005.0
2006-12-22 19:17:00,155.912,155.915,155.898,155.907,369800000.0
2006-12-22 19:18:00,155.913,155.913,155.895,155.904,247000001.0
2006-12-22 19:19:00,155.901,155.914,155.899,155.909,707300002.0
2006-12-22 19:20:00,155.913,155.913,155.894,155.901,324000000.0
2006-12-22 19:21:00,155.908,155.914,155.902,155.91,411100000.0
2006-12-22 19:22:00,155.912,155.919,155.912,155.915,106300000.0
2006-12-22 19:23:00,155.925,155.93,155.915,155.922,1092199989.0
2006-12-22 19:24:00,155.92,155.932,155.914,155.92,564099998.0
2006-12-22 19:25:00,155.918,155.93,155.905,155.92,524000003.0
2006-12-22 19:26:00,155.901,155.922,155.9,155.903,1293500002.0
2006-12-22 19:27:00,155.904,155.93,155.893,155.905,703499996.0
2006-12-22 19:28:00,155.9,155.911,155.897,155.905,487299998.0
2006-12-22 19:29:00,155.917,155.942,155.917,155.927,336099997.0
2006-12-22 19:30:00,155.931,155.942,155.923,155.93,538699999.0
2006-12-22 19:31:00,155.927,155.935,155.916,155.92,787999997.0
2006-12-22 19:32:00,155.918,155.938,155.918,155.93,823399999.0
2006-12-22 19:33:00,155.93,155.944,155.927,155.938,610200001.0
2006-12-22 19:34:00,155.934,155.94,155.92,155.929,946399996.0
2006-12-22 19:35:00,155.93,155.952,155.93,155.936,657099999.0
2006-12-22 19:36:00,155.944,155.966,155.943,155.958,510899994.0
2006-12-22 19:37:00,155.952,155.956,155.952,155.952,102700002.0
2006-12-22 19:38:00,155.955,155.955,155.937,155.948,483399997.0
2006-12-22 19:39:00,155.947,155.952,155.933,155.943,702699993.0
2006-12-22 19:40:00,155.944,155.944,155.898,155.912,484099996.0
2006-12-22 19:41:00,155.898,155.913,155.891,155.895,779899998.0
2006-12-22 19:42:00,155.9,155.905,155.891,155.904,474900002.0
2006-12-22 19:43:00,155.908,155.911,155.897,155.901,82900000.0
2006-12-22 19:44:00,155.905,155.915,155.905,155.91,413099997.0
2006-12-22 19:45:00,155.913,155.929,155.913,155.928,101199998.0
2006-12-22 19:46:00,155.926,155.928,155.906,155.911,285199998.0
2006-12-22 19:47:00,155.91,155.914,155.891,155.913,176900000.0
2006-12-22 19:48:00,155.918,155.934,155.905,155.912,676999995.0
2006-12-22 19:49:00,155.919,155.94,155.915,155.93,260800001.0
2006-12-22 19:50:00,155.925,155.925,155.904,155.906,294999998.0
2006-12-22 19:51:00,155.903,155.915,155.903,155.913,346599994.0
2006-12-22 19:52:00,155.92,155.929,155.915,155.922,499299994.0
2006-12-22 19:53:00,155.933,155.943,155.928,155.928,545000003.0
2006-12-22 19:54:00,155.928,155.949,155.923,155.943,343099996.0
2006-12-22 19:55:00,155.932,155.933,155.921,155.928,246900002.0
2006-12-22 19:56:00,155.947,155.947,155.931,155.933,374500001.0
2006-12-22 19:57:00,155.925,155.945,155.925,155.936,644500004.0
2006-12-22 19:58:00,155.937,155.947,155.934,155.941,645300000.0
2006-12-22 19:59:00,155.953,155.972,155.946,155.957,550199997.0
2006-12-22 20:00:00,155.945,155.945,155.923,155.923,182799997.0
2006-12-22 20:01:00,155.921,155.94,155.92,155.929,353599997.0
2006-12-22 20:02:00,155.929,155.932,155.919,155.92,328499998.0
2006-12-22 20:03:00,155.927,155.935,155.922,155.93,213200000.0
2006-12-22 20:04:00,155.931,155.941,155.929,155.939,325299999.0
2006-12-22 20:05:00,155.944,155.959,155.942,155.956,545199998.0
2006-12-22 20:06:00,155.962,155.962,155.943,155.95,631900000.0
2006-12-22 20:07:00,155.945,155.955,155.939,155.949,298300000.0
2006-12-22 20:08:00,155.95,155.955,155.95,155.95,779100000.0
2006-12-22 20:09:00,155.948,155.961,155.94,155.961,344499999.0
2006-12-22 20:10:00,155.96,155.963,155.948,155.958,308600001.0
2006-12-22 20:11:00,155.962,155.962,155.938,155.943,603099994.0
2006-12-22 20:12:00,155.94,155.954,155.938,155.948,799500005.0
2006-12-22 20:13:00,155.945,155.946,155.924,155.936,309399998.0
2006-12-22 20:14:00,155.93,155.945,155.924,155.927,326000000.0
2006-12-22 20:15:00,155.932,155.948,155.919,155.933,868600004.0
2006-12-22 20:16:00,155.933,155.942,155.928,155.933,460900002.0
2006-12-22 20:17:00,155.932,155.937,155.924,155.936,195800002.0
2006-12-22 20:18:00,155.938,155.938,155.927,155.927,147800001.0
2006-12-22 20:19:00,155.929,155.946,155.929,155.933,480099999.0
2006-12-22 20:20:00,155.934,155.936,155.923,155.923,275500001.0
2006-12-22 20:21:00,155.923,155.937,155.923,155.93,432800000.0
2006-12-22 20:22:00,155.93,155.94,155.922,155.924,341900001.0
2006-12-22 20:23:00,155.927,155.947,155.927,155.942,614500001.0
2006-12-22 20:24:00,155.952,155.954,155.942,155.95,249700002.0
2006-12-22 20:25:00,155.95,155.966,155.941,155.957,309699997.0
2006-12-22 20:26:00,155.961,155.966,155.949,155.953,473300000.0
2006-12-22 20:27:00,155.952,155.962,155.95,155.958,659499996.0
2006-12-22 20:28:00,155.952,155.964,155.949,155.958,905899996.0
2006-12-22 20:29:00,155.958,155.974,155.957,155.963,947100001.0
2006-12-22 20:30:00,155.962,155.977,155.954,155.968,1978400005.0
2006-12-22 20:31:00,155.968,155.97,155.953,155.958,1237499998.0
2006-12-22 20:32:00,155.955,155.966,155.944,155.963,1113300004.0
2006-12-22 20:33:00,155.962,155.965,155.949,155.95,394399996.0
2006-12-22 20:34:00,155.945,155.964,155.945,155.954,439999997.0
2006-12-22 20:35:00,155.963,155.967,155.953,155.961,340599996.0
2006-12-22 20:36:00,155.958,155.968,155.948,155.968,580600000.0
2006-12-22 20:37:00,155.97,155.975,155.963,155.963,482800002.0
2006-12-22 20:38:00,155.97,155.99,155.97,155.98,812300000.0
2006-12-22 20:39:00,155.977,155.979,155.958,155.977,802599996.0
2006-12-22 20:40:00,155.978,155.987,155.968,155.984,1044900001.0
2006-12-22 20:41:00,155.982,155.991,155.974,155.974,426100002.0
2006-12-22 20:42:00,155.969,155.974,155.955,155.962,340600005.0
2006-12-22 20:43:00,155.965,155.98,155.963,155.968,512100001.0
2006-12-22 20:44:00,155.963,155.98,155.953,155.97,896300001.0
2006-12-22 20:45:00,155.978,155.982,155.961,155.963,592399995.0
2006-12-22 20:46:00,155.969,155.972,155.955,155.961,857799998.0
2006-12-22 20:47:00,155.958,155.976,155.955,155.959,953500006.0
2006-12-22 20:48:00,155.962,155.987,155.962,155.975,770199993.0
2006-12-22 20:49:00,155.979,155.983,155.97,155.983,404799996.0
2006-12-22 20:50:00,155.981,156.043,155.981,156.02,1203200001.0
2006-12-22 20:51:00,156.022,156.028,156.007,156.027,571300002.0
2006-12-22 20:52:00,156.028,156.035,156.016,156.035,215200000.0
2006-12-22 20:53:00,156.033,156.051,156.023,156.037,902399996.0
2006-12-22 20:54:00,156.025,156.025,155.988,156.0,250299998.0
2006-12-22 20:55:00,155.99,156.009,155.983,155.995,891699999.0
2006-12-22 20:56:00,155.992,156.006,155.992,155.995,870599999.0
2006-12-22 20:57:00,155.995,156.01,155.988,155.988,601199996.0
2006-12-22 20:58:00,155.992,156.029,155.992,156.011,1180299997.0
2006-12-22 20:59:00,156.0,156.012,155.989,155.991,1389800001.0
2006-12-22 21:00:00,155.985,155.994,155.94,155.947,1077399995.0
2006-12-22 21:01:00,155.96,156.003,155.946,156.003,846900010.0
2006-12-22 21:02:00,155.998,156.001,155.978,155.98,562700003.0
2006-12-22 21:03:00,155.973,155.985,155.953,155.957,828599992.0
2006-12-22 21:04:00,155.954,155.96,155.945,155.952,352499999.0
2006-12-22 21:05:00,155.952,155.964,155.947,155.954,630600006.0
2006-12-22 21:06:00,155.95,155.955,155.942,155.947,760000000.0
2006-12-22 21:07:00,155.945,155.945,155.899,155.905,507599996.0
2006-12-22 21:08:00,155.902,155.916,155.894,155.912,448499996.0
2006-12-22 21:09:00,155.931,155.987,155.915,155.987,184200001.0
2006-12-22 21:10:00,156.005,156.005,155.976,155.98,495900000.0
2006-12-22 21:11:00,155.972,155.983,155.97,155.975,242999999.0
2006-12-22 21:12:00,155.962,155.983,155.954,155.954,388099997.0
2006-12-22 21:13:00,155.951,155.961,155.941,155.954,599099994.0
2006-12-22 21:14:00,155.94,155.955,155.921,155.933,854899996.0
2006-12-22 21:15:00,155.935,155.974,155.935,155.971,622199997.0
2006-12-22 21:16:00,155.982,156.004,155.975,155.988,620300004.0
2006-12-22 21:17:00,155.987,155.987,155.97,155.985,720900001.0
2006-12-22 21:18:00,155.983,155.983,155.943,155.943,334199999.0
2006-12-22 21:19:00,155.942,155.963,155.942,155.952,394699998.0
2006-12-22 21:20:00,155.961,155.983,155.954,155.983,938899995.0
2006-12-22 21:21:00,155.987,155.987,155.964,155.968,782399999.0
2006-12-22 21:22:00,155.965,155.981,155.962,155.977,796000001.0
2006-12-22 21:23:00,155.978,155.982,155.97,155.97,445800001.0
2006-12-22 21:24:00,155.967,155.991,155.967,155.986,560099999.0
2006-12-22 21:25:00,155.991,155.995,155.977,155.995,736699996.0
2006-12-22 21:26:00,155.985,155.986,155.963,155.982,311899998.0
2006-12-22 21:27:00,155.986,155.986,155.97,155.98,202299999.0
2006-12-22 21:28:00,155.98,156.006,155.98,156.006,123900000.0
2006-12-22 21:29:00,156.006,156.007,155.987,155.992,226299998.0
2006-12-22 21:30:00,155.987,156.0,155.983,155.992,354000000.0
2006-12-22 21:31:00,155.993,156.008,155.993,156.008,84999998.0
2006-12-22 21:32:00,156.005,156.005,155.982,155.992,649099998.0
2006-12-22 21:33:00,155.992,156.003,155.992,155.999,83799999.0
2006-12-22 21:34:00,155.993,156.009,155.993,156.007,252399998.0
2006-12-22 21:35:00,156.013,156.031,156.011,156.011,318900000.0
2006-12-22 21:36:00,156.007,156.007,155.997,156.0,234900003.0
2006-12-22 21:37:00,156.006,156.008,155.999,155.999,182600003.0
2006-12-22 21:38:00,156.0,156.0,155.995,156.0,76700000.0
2006-12-22 21:39:00,155.995,155.995,155.98,155.99,250000000.0
2006-12-22 21:40:00,155.987,155.992,155.972,155.992,251999998.0
2006-12-22 21:41:00,155.999,155.999,155.974,155.998,153199999.0
2006-12-22 21:42:00,156.004,156.004,155.994,155.996,294699999.0
2006-12-22 21:43:00,155.992,156.006,155.988,155.992,352400002.0
2006-12-22 21:44:00,155.989,155.998,155.98,155.98,652399998.0
2006-12-22 21:45:00,155.981,155.992,155.981,155.989,294199999.0
2006-12-22 21:46:00,155.987,155.993,155.981,155.986,545700001.0
2006-12-22 21:47:00,155.994,156.014,155.994,156.013,257899998.0
2006-12-22 21:48:00,156.013,156.031,156.013,156.026,234800003.0
2006-12-22 21:49:00,156.017,156.027,156.01,156.019,169200000.0
2006-12-22 21:50:00,156.021,156.021,155.997,155.997,77199999.0
2006-12-22 21:51:00,155.994,156.011,155.994,156.005,149200000.0
2006-12-22 21:52:00,155.992,155.999,155.986,155.986,75199999.0
2006-12-22 21:53:00,155.988,156.012,155.988,156.012,58800000.0
2006-12-22 21:54:00,156.008,156.008,155.971,155.986,96099998.0
2006-12-22 21:55:00,156.0,156.01,156.0,156.002,115700000.0
2006-12-22 21:56:00,155.995,156.044,155.994,156.044,78800000.0
2006-12-22 21:57:00,156.048,156.048,156.031,156.043,62599999.0
2006-12-22 21:58:00,156.055,156.065,156.052,156.065,131400000.0
2006-12-22 21:59:00,156.07,156.08,156.054,156.054,146500001.0
2006-12-22 22:00:00,156.048,156.056,156.035,156.046,179799999.0
2006-12-22 22:01:00,156.047,156.058,156.03,156.054,425400005.0
2006-12-22 22:02:00,156.062,156.08,156.053,156.076,655100006.0
2006-12-22 22:03:00,156.073,156.084,156.064,156.07,132699999.0
2006-12-22 22:04:00,156.075,156.079,156.065,156.072,287400001.0
2006-12-22 22:05:00,156.07,156.076,156.069,156.073,150299999.0
2006-12-22 22:06:00,156.06,156.06,156.041,156.057,89599999.0
2006-12-22 22:07:00,156.058,156.065,156.044,156.065,54500000.0
2006-12-22 22:08:00,156.07,156.073,156.058,156.073,281500002.0
2006-12-22 22:09:00,156.066,156.066,156.056,156.066,56099999.0
2006-12-22 22:10:00,156.07,156.07,156.065,156.065,102500000.0
2006-12-22 22:11:00,156.064,156.081,156.064,156.068,161299999.0
2006-12-22 22:12:00,156.063,156.072,156.06,156.06,177100001.0
2006-12-22 22:13:00,156.067,156.099,156.067,156.088,90000000.0
2006-12-22 22:14:00,156.097,156.098,156.079,156.086,125999997.0
2006-12-22 22:15:00,156.087,156.087,156.068,156.08,190999998.0
2006-12-22 22:16:00,156.095,156.1,156.044,156.044,153299998.0
2006-12-22 22:17:00,156.023,156.038,156.009,156.033,64800000.0
2006-12-22 22:18:00,156.033,156.046,156.021,156.046,118799997.0
2006-12-22 22:19:00,156.048,156.052,156.043,156.049,106700002.0
2006-12-22 22:20:00,156.045,156.051,156.039,156.048,109400000.0
2006-12-22 22:21:00,156.057,156.06,156.048,156.048,105200002.0
2006-12-22 22:22:00,156.043,156.045,156.028,156.03,179799999.0
2006-12-22 22:23:00,156.033,156.045,156.028,156.045,280299994.0
2006-12-22 22:24:00,156.048,156.048,156.033,156.037,115699999.0
2006-12-22 22:25:00,156.041,156.052,156.036,156.036,257899997.0
2006-12-22 22:26:00,156.037,156.045,156.037,156.043,83700000.0
2006-12-22 22:27:00,156.046,156.064,156.044,156.046,587799993.0
2006-12-22 22:28:00,156.043,156.062,156.043,156.062,312999998.0
2006-12-22 22:29:00,156.07,156.07,156.07,156.07,48300001.0
2006-12-22 22:30:00,156.072,156.073,156.058,156.058,84900000.0
2006-12-22 22:31:00,156.052,156.052,156.034,156.04,181300000.0
2006-12-22 22:32:00,156.042,156.045,156.036,156.038,242400000.0
2006-12-22 22:33:00,156.037,156.037,156.023,156.023,294899998.0
2006-12-22 22:34:00,156.02,156.02,156.01,156.02,244600003.0
2006-12-22 22:35:00,156.015,156.015,156.008,156.01,138000000.0
2006-12-22 22:36:00,156.014,156.027,156.006,156.006,520300000.0
2006-12-22 22:37:00,156.002,156.007,155.995,156.003,323099999.0
2006-12-22 22:38:00,156.0,156.01,155.998,155.998,193799998.0
2006-12-22 22:39:00,155.995,156.004,155.991,156.002,210499999.0
2006-12-22 22:40:00,156.008,156.027,156.007,156.022,435399997.0
2006-12-22 22:41:00,156.025,156.025,156.008,156.02,75300000.0
2006-12-22 22:42:00,156.025,156.025,156.01,156.015,236800002.0
2006-12-22 22:43:00,156.028,156.028,156.012,156.02,81600000.0
2006-12-22 22:44:00,156.014,156.031,156.008,156.021,286700001.0
2006-12-22 22:45:00,156.042,156.051,156.04,156.049,282700003.0
2006-12-22 22:46:00,156.048,156.055,156.029,156.055,60499998.0
2006-12-22 22:47:00,156.032,156.047,155.993,155.993,98999999.0
2006-12-22 22:48:00,155.985,156.065,155.985,156.065,282599999.0
2006-12-22 22:49:00,156.069,156.069,156.049,156.069,338100001.0
2006-12-22 22:50:00,156.065,156.065,156.046,156.054,131500001.0
2006-12-22 22:51:00,156.057,156.067,156.054,156.054,137899999.0
2006-12-22 22:52:00,156.052,156.067,156.049,156.067,180399998.0
2006-12-22 22:53:00,156.063,156.064,156.048,156.056,163900000.0
2006-12-22 22:54:00,156.051,156.067,156.047,156.067,95899999.0
2006-12-22 22:55:00,156.063,156.066,156.043,156.051,62399999.0
2006-12-22 22:56:00,156.06,156.066,156.049,156.059,235499994.0
2006-12-22 22:57:00,156.05,156.05,156.02,156.02,210900002.0
2006-12-22 22:58:00,156.024,156.051,156.024,156.051,44100000.0
2006-12-22 22:59:00,156.048,156.049,156.015,156.035,207600001.0
2006-12-22 23:00:00,156.061,156.064,156.058,156.058,100800000.0
2006-12-22 23:01:00,156.055,156.076,156.039,156.076,78499998.0
2006-12-22 23:02:00,156.077,156.09,156.077,156.088,93299999.0
2006-12-22 23:03:00,156.086,156.086,156.071,156.074,36100000.0
2006-12-22 23:04:00,156.078,156.082,156.067,156.082,48299999.0
2006-12-22 23:05:00,156.088,156.095,156.082,156.082,108399999.0
2006-12-22 23:06:00,156.079,156.079,156.066,156.069,100499998.0
2006-12-22 23:07:00,156.066,156.067,156.033,156.067,190300005.0
2006-12-22 23:08:00,156.062,156.065,156.05,156.05,62299999.0
2006-12-22 23:09:00,156.045,156.056,156.034,156.051,68200000.0
2006-12-22 23:10:00,156.041,156.051,156.036,156.051,113199998.0
2006-12-22 23:11:00,156.039,156.039,156.03,156.03,28000000.0
2006-12-22 23:12:00,156.028,156.028,156.005,156.01,126199997.0
2006-12-22 23:13:00,155.998,155.998,155.983,155.983,84900000.0
2006-12-22 23:14:00,155.992,155.992,155.981,155.981,118400000.0
2006-12-22 23:15:00,155.994,156.007,155.994,156.007,36200000.0
2006-12-22 23:16:00,156.008,156.008,155.994,156.007,38900000.0
2006-12-22 23:17:00,156.008,156.042,156.005,156.042,97500000.0
2006-12-22 23:18:00,156.043,156.043,156.011,156.014,52800001.0
2006-12-22 23:19:00,156.02,156.031,156.008,156.025,109799999.0
2006-12-22 23:20:00,156.04,156.045,156.037,156.037,124600005.0
2006-12-22 23:21:00,156.042,156.049,156.04,156.046,47200000.0
2006-12-22 23:22:00,156.042,156.044,156.035,156.04,80100001.0
2006-12-22 23:23:00,156.042,156.059,156.042,156.056,43900000.0
2006-12-22 23:24:00,156.048,156.058,156.048,156.057,146200002.0
2006-12-22 23:25:00,156.05,156.05,156.042,156.042,47000000.0
2006-12-22 23:26:00,156.037,156.037,156.018,156.018,110699997.0
2006-12-22 23:27:00,156.031,156.034,156.031,156.034,41200002.0
2006-12-22 23:28:00,156.035,156.036,156.015,156.036,66300000.0
2006-12-22 23:29:00,156.047,156.049,156.036,156.039,163800002.0
2006-12-22 23:30:00,156.013,156.03,155.973,156.03,178400000.0
2006-12-22 23:31:00,156.026,156.044,156.02,156.044,138599997.0
2006-12-22 23:32:00,156.038,156.038,156.023,156.023,66800000.0
2006-12-22 23:33:00,156.021,156.036,156.021,156.035,89699997.0
2006-12-22 23:34:00,156.038,156.048,156.038,156.042,120300003.0
2006-12-22 23:35:00,156.043,156.05,156.027,156.05,102400002.0
2006-12-22 23:36:00,156.041,156.043,156.03,156.034,40799999.0
2006-12-22 23:37:00,156.05,156.055,156.045,156.055,108600001.0
2006-12-22 23:38:00,156.045,156.046,156.027,156.043,136700003.0
2006-12-22 23:39:00,156.051,156.051,156.04,156.043,123599998.0
2006-12-22 23:40:00,156.035,156.037,156.013,156.013,47400000.0
2006-12-22 23:41:00,156.02,156.044,156.02,156.039,89900000.0
2006-12-22 23:42:00,156.044,156.05,156.035,156.047,107399998.0
2006-12-22 23:43:00,156.052,156.06,156.04,156.043,83300001.0
2006-12-22 23:44:00,156.032,156.04,155.969,155.969,105599999.0
2006-12-22 23:45:00,156.002,156.017,156.002,156.017,71600001.0
2006-12-22 23:46:00,156.01,156.135,156.008,156.135,209600004.0
2006-12-22 23:47:00,156.073,156.073,155.96,155.995,128699999.0
2006-12-22 23:48:00,155.923,156.094,155.923,156.094,59199999.0
2006-12-22 23:49:00,156.122,156.122,156.05,156.059,181500000.0
2006-12-22 23:50:00,156.062,156.108,156.062,156.108,19800000.0
2006-12-22 23:51:00,156.095,156.095,156.061,156.067,104700001.0
2006-12-22 23:52:00,156.072,156.097,156.061,156.061,54600000.0
2006-12-22 23:53:00,156.055,156.06,156.041,156.041,86999999.0
2006-12-22 23:54:00,156.031,156.069,156.0,156.069,33100000.0
2006-12-22 23:55:00,156.074,156.079,156.057,156.063,83200000.0
2006-12-22 23:56:00,156.075,156.092,156.067,156.078,104200000.0
2006-12-22 23:57:00,156.083,156.084,156.022,156.045,117299997.0
2006-12-22 23:58:00,156.048,156.048,155.969,155.97,71400000.0
2006-12-22 23:59:00,155.961,155.969,155.912,155.969,62200001.0
2006-12-25 00:00:00,155.977,155.988,155.936,155.963,105100001.0
2006-12-25 00:01:00,155.97,155.973,155.962,155.973,105400001.0
2006-12-25 00:02:00,155.973,156.023,155.97,156.023,155299998.0
2006-12-25 00:03:00,156.008,156.008,155.912,155.93,101200000.0
2006-12-25 00:04:00,155.915,155.916,155.884,155.884,153300000.0
2006-12-25 00:05:00,155.919,155.93,155.888,155.916,103899998.0
2006-12-25 00:06:00,155.938,155.968,155.937,155.961,65700000.0
2006-12-25 00:07:00,155.958,155.968,155.952,155.96,101600001.0
2006-12-25 00:08:00,155.957,155.959,155.873,155.873,93300002.0
2006-12-25 00:09:00,155.856,155.857,155.847,155.857,105499997.0
2006-12-25 00:10:00,155.902,155.908,155.889,155.908,125499999.0
2006-12-25 00:11:00,155.898,155.904,155.89,155.904,40900000.0
2006-12-25 00:12:00,155.903,155.91,155.89,155.898,66500001.0
2006-12-25 00:13:00,155.892,155.892,155.881,155.886,127100003.0
2006-12-25 00:14:00,155.903,155.91,155.86,155.86,98699999.0
2006-12-25 00:15:00,155.87,155.889,155.848,155.88,57200000.0
2006-12-25 00:16:00,155.84,155.853,155.834,155.847,142600001.0
2006-12-25 00:17:00,155.847,155.857,155.847,155.857,86399999.0
2006-12-25 00:18:00,155.829,155.839,155.825,155.835,82299998.0
2006-12-25 00:19:00,155.835,155.835,155.825,155.825,82400000.0
2006-12-25 00:20:00,155.835,155.841,155.822,155.83,83200000.0
2006-12-25 00:21:00,155.832,155.845,155.832,155.832,90000001.0
2006-12-25 00:22:00,155.829,155.839,155.825,155.837,46400000.0
2006-12-25 00:23:00,155.843,155.879,155.843,155.865,108599998.0
2006-12-25 00:24:00,155.908,155.937,155.875,155.875,88400002.0
2006-12-25 00:25:00,155.905,155.913,155.889,155.909,148799999.0
2006-12-25 00:26:00,155.877,155.919,155.876,155.918,63000000.0
2006-12-25 00:27:00,155.914,155.916,155.914,155.916,49099999.0
2006-12-25 00:28:00,155.865,155.881,155.848,155.848,96699997.0
2006-12-25 00:29:00,155.866,155.907,155.865,155.875,156599997.0
2006-12-25 00:30:00,155.866,155.877,155.858,155.862,137999999.0
2006-12-25 00:31:00,155.853,155.867,155.846,155.846,49900000.0
2006-12-25 00:32:00,155.867,155.884,155.867,155.884,50700000.0
2006-12-25 00:33:00,155.881,155.889,155.879,155.889,44300001.0
2006-12-25 00:34:00,155.88,155.89,155.861,155.864,79600000.0
2006-12-25 00:35:00,155.867,155.876,155.865,155.876,65300000.0
2006-12-25 00:36:00,155.876,155.885,155.868,155.87,26800000.0
2006-12-25 00:37:00,155.872,155.885,155.872,155.885,93300000.0
2006-12-25 00:38:00,155.868,155.883,155.861,155.87,71199999.0
2006-12-25 00:39:00,155.871,155.873,155.864,155.873,40400000.0
2006-12-25 00:40:00,155.872,155.872,155.865,155.865,96500000.0
2006-12-25 00:41:00,155.863,155.905,155.852,155.905,192700001.0
2006-12-25 00:42:00,155.863,155.912,155.863,155.905,145200000.0
2006-12-25 00:43:00,155.918,155.96,155.888,155.888,136799998.0
2006-12-25 00:44:00,155.878,155.892,155.875,155.882,180300001.0
2006-12-25 00:45:00,155.884,155.893,155.883,155.883,40800000.0
2006-12-25 00:46:00,155.884,155.892,155.884,155.887,111500003.0
2006-12-25 00:47:00,155.891,155.895,155.883,155.883,40000000.0
2006-12-25 00:48:00,155.88,155.898,155.867,155.898,64999999.0
2006-12-25 00:49:00,155.895,155.895,155.885,155.888,45700000.0
2006-12-25 00:50:00,155.875,155.884,155.84,155.84,93100000.0
2006-12-25 00:51:00,155.83,155.881,155.83,155.873,153000000.0
2006-12-25 00:52:00,155.895,155.906,155.881,155.886,95100000.0
2006-12-25 00:53:00,155.88,155.883,155.869,155.883,85400000.0
2006-12-25 00:54:00,155.929,155.939,155.922,155.922,85900000.0
2006-12-25 00:55:00,155.908,155.941,155.903,155.905,114599999.0
2006-12-25 00:56:00,155.942,155.942,155.905,155.909,152600002.0
2006-12-25 00:57:00,155.908,155.913,155.898,155.913,67999999.0
2006-12-25 00:58:00,155.929,155.939,155.889,155.91,89700000.0
2006-12-25 00:59:00,155.935,155.956,155.918,155.932,86399999.0
2006-12-25 01:00:00,155.942,155.957,155.898,155.898,86800001.0
2006-12-25 01:01:00,155.918,155.953,155.918,155.92,81200000.0
2006-12-25 01:02:00,155.947,155.947,155.902,155.905,98800002.0
2006-12-25 01:03:00,155.905,155.932,155.905,155.926,70799999.0
2006-12-25 01:04:00,155.935,155.95,155.924,155.926,106999999.0
2006-12-25 01:05:00,155.915,155.961,155.912,155.931,142700001.0
2006-12-25 01:06:00,155.967,155.983,155.921,155.927,166400002.0
2006-12-25 01:07:00,155.917,155.917,155.893,155.907,45400000.0
2006-12-25 01:08:00,155.959,155.973,155.956,155.964,184599999.0
2006-12-25 01:09:00,155.955,155.956,155.935,155.935,58599999.0
2006-12-25 01:10:00,155.98,155.986,155.951,155.955,183400000.0
2006-12-25 01:11:00,155.948,155.975,155.948,155.971,55500001.0
2006-12-25 01:12:00,155.985,155.998,155.967,155.973,100299999.0
2006-12-25 01:13:00,155.968,155.971,155.955,155.955,54400000.0
2006-12-25 01:14:00,155.982,155.982,155.944,155.961,65900001.0
2006-12-25 01:15:00,155.953,155.96,155.931,155.931,102199998.0
2006-12-25 01:16:00,155.97,155.97,155.937,155.939,193699999.0
2006-12-25 01:17:00,155.97,155.973,155.933,155.936,191300000.0
2006-12-25 01:18:00,155.963,155.969,155.934,155.947,85500000.0
2006-12-25 01:19:00,155.958,155.966,155.936,155.958,64000000.0
2006-12-25 01:20:00,155.97,155.983,155.961,155.983,92400001.0
2006-12-25 01:21:00,155.986,155.986,155.925,155.925,57000000.0
2006-12-25 01:22:00,155.964,155.973,155.932,155.932,99300000.0
2006-12-25 01:23:00,155.968,156.017,155.968,155.995,107900000.0
2006-12-25 01:24:00,156.032,156.038,155.976,155.976,96799999.0
2006-12-25 01:25:00,155.938,155.999,155.933,155.964,173399998.0
2006-12-25 01:26:00,155.996,155.996,155.937,155.974,114999998.0
2006-12-25 01:27:00,155.958,155.991,155.946,155.97,128600001.0
2006-12-25 01:28:00,155.988,156.034,155.974,155.993,121500000.0
2006-12-25 01:29:00,155.998,156.022,155.988,155.994,108700002.0
2006-12-25 01:30:00,155.983,155.998,155.975,155.993,105000001.0
2006-12-25 01:31:00,155.997,156.005,155.973,156.004,113399998.0
2006-12-25 01:32:00,156.023,156.023,155.96,155.965,31300000.0
2006-12-25 01:33:00,155.96,155.998,155.951,155.977,154199998.0
2006-12-25 01:34:00,156.008,156.008,155.984,155.996,123499998.0
2006-12-25 01:35:00,155.962,155.965,155.949,155.962,122300000.0
2006-12-25 01:36:00,155.994,156.005,155.994,156.005,53300000.0
2006-12-25 01:37:00,155.99,155.99,155.954,155.968,52700000.0
2006-12-25 01:38:00,155.987,155.996,155.984,155.993,52500000.0
2006-12-25 01:39:00,155.99,155.99,155.943,155.989,123900000.0
2006-12-25 01:40:00,155.973,155.979,155.95,155.975,83399998.0
2006-12-25 01:41:00,155.954,155.965,155.925,155.94,107300003.0
2006-12-25 01:42:00,155.962,155.976,155.939,155.976,225499998.0
2006-12-25 01:43:00,155.954,155.962,155.947,155.947,89200001.0
2006-12-25 01:44:00,155.95,155.963,155.938,155.953,153899999.0
2006-12-25 01:45:00,155.962,155.964,155.925,155.937,167900002.0
2006-12-25 01:46:00,155.958,155.994,155.95,155.994,87100001.0
2006-12-25 01:47:00,155.962,155.986,155.935,155.935,74899999.0
2006-12-25 01:48:00,155.957,155.962,155.917,155.927,85900001.0
2006-12-25 01:49:00,155.937,155.96,155.897,155.934,131100003.0
2006-12-25 01:50:00,155.954,155.964,155.946,155.948,103500001.0
2006-12-25 01:51:00,155.913,155.958,155.886,155.886,112600001.0
2006-12-25 01:52:00,155.919,155.933,155.917,155.929,75499999.0
2006-12-25 01:53:00,155.93,155.933,155.919,155.93,191800000.0
2006-12-25 01:54:00,155.93,155.959,155.915,155.932,72899999.0
2006-12-25 01:55:00,155.952,155.952,155.927,155.934,92699999.0
2006-12-25 01:56:00,155.938,155.977,155.914,155.965,77800000.0
2006-12-25 01:57:00,155.96,155.985,155.938,155.985,132000000.0
2006-12-25 01:58:00,155.96,155.97,155.925,155.945,134299999.0
2006-12-25 01:59:00,155.945,155.957,155.933,155.956,103099997.0
2006-12-25 02:00:00,155.956,155.962,155.925,155.949,159800000.0
2006-12-25 02:01:00,155.95,155.964,155.928,155.957,59600000.0
2006-12-25 02:02:00,155.956,155.957,155.933,155.933,72500001.0
2006-12-25 02:03:00,155.91,155.966,155.896,155.904,113399999.0
2006-12-25 02:04:00,155.965,155.965,155.871,155.871,122199999.0
2006-12-25 02:05:00,155.874,155.927,155.85,155.922,61899998.0
2006-12-25 02:06:00,155.906,155.921,155.877,155.877,107899999.0
2006-12-25 02:07:00,155.828,155.864,155.816,155.844,108199997.0
2006-12-25 02:08:00,155.9,155.912,155.823,155.863,85200000.0
2006-12-25 02:09:00,155.833,155.904,155.821,155.904,40800000.0
2006-12-25 02:10:00,155.882,155.888,155.826,155.826,194300000.0
2006-12-25 02:11:00,155.827,155.868,155.819,155.868,119100000.0
2006-12-25 02:12:00,155.86,155.862,155.833,155.856,133700001.0
2006-12-25 02:13:00,155.862,155.875,155.813,155.859,128100000.0
2006-12-25 02:14:00,155.874,155.874,155.79,155.79,103699999.0
2006-12-25 02:15:00,155.793,155.876,155.787,155.865,96499999.0
2006-12-25 02:16:00,155.835,155.89,155.825,155.89,89600001.0
2006-12-25 02:17:00,155.865,155.873,155.818,155.848,132300000.0
2006-12-25 02:18:00,155.883,155.883,155.822,155.84,80100000.0
2006-12-25 02:19:00,155.893,155.898,155.83,155.835,65300000.0
2006-12-25 02:20:00,155.852,155.874,155.817,155.863,86300002.0
2006-12-25 02:21:00,155.85,155.864,155.833,155.851,84300001.0
2006-12-25 02:22:00,155.857,155.886,155.831,155.869,94399999.0
2006-12-25 02:23:00,155.867,155.877,155.853,155.876,158100004.0
2006-12-25 02:24:00,155.922,155.922,155.868,155.879,99099999.0
2006-12-25 02:25:00,155.858,155.894,155.855,155.894,90400001.0
2006-12-25 02:26:00,155.885,155.895,155.851,155.882,134000001.0
2006-12-25 02:27:00,155.895,155.899,155.842,155.867,108699999.0
2006-12-25 02:28:00,155.828,155.874,155.828,155.872,116200001.0
2006-12-25 02:29:00,155.852,155.86,155.827,155.855,163999999.0
2006-12-25 02:30:00,155.858,155.874,155.836,155.855,116300002.0
2006-12-25 02:31:00,155.872,155.876,155.841,155.841,135100003.0
2006-12-25 02:32:00,155.887,155.888,155.797,155.798,73799999.0
2006-12-25 02:33:00,155.823,155.872,155.823,155.864,53899999.0
2006-12-25 02:34:00,155.853,155.88,155.836,155.867,50700000.0
2006-12-25 02:35:00,155.848,155.862,155.829,155.855,156500004.0
2006-12-25 02:36:00,155.877,155.88,155.83,155.88,103500000.0
2006-12-25 02:37:00,155.83,155.883,155.826,155.88,71199998.0
2006-12-25 02:38:00,155.9,155.903,155.837,155.85,58000000.0
2006-12-25 02:39:00,155.86,155.875,155.821,155.83,174899998.0
2006-12-25 02:40:00,155.89,155.899,155.838,155.881,69700000.0
2006-12-25 02:41:00,155.873,155.893,155.843,155.85,177599999.0
2006-12-25 02:42:00,155.847,155.897,155.834,155.88,136999997.0
2006-12-25 02:43:00,155.85,155.904,155.836,155.859,69600000.0
2006-12-25 02:44:00,155.902,155.903,155.857,155.893,125099998.0
2006-12-25 02:45:00,155.837,155.916,155.837,155.91,86800000.0
2006-12-25 02:46:00,155.897,155.918,155.879,155.906,67400000.0
2006-12-25 02:47:00,155.888,155.92,155.863,155.877,128999999.0
2006-12-25 02:48:00,155.905,155.93,155.871,155.928,80699999.0
2006-12-25 02:49:00,155.935,155.938,155.88,155.906,123100001.0
2006-12-25 02:50:00,155.918,155.924,155.886,155.886,120799999.0
2006-12-25 02:51:00,155.858,155.892,155.858,155.862,95400000.0
2006-12-25 02:52:00,155.902,155.908,155.865,155.885,105800000.0
2006-12-25 02:53:00,155.9,155.903,155.862,155.879,113299998.0
2006-12-25 02:54:00,155.87,155.891,155.856,155.867,113300000.0
2006-12-25 02:55:00,155.885,155.885,155.835,155.846,187499999.0
2006-12-25 02:56:00,155.843,155.881,155.825,155.846,121500000.0
2006-12-25 02:57:00,155.838,155.872,155.824,155.872,45100000.0
2006-12-25 02:58:00,155.865,155.877,155.844,155.865,77899999.0
2006-12-25 02:59:00,155.853,155.877,155.831,155.857,59600000.0
2006-12-25 03:00:00,155.847,155.87,155.816,155.851,71600000.0
2006-12-25 03:01:00,155.821,155.854,155.812,155.853,136399996.0
2006-12-25 03:02:00,155.892,155.895,155.837,155.846,64800000.0
2006-12-25 03:03:00,155.848,155.884,155.83,155.884,48800000.0
2006-12-25 03:04:00,155.882,155.883,155.849,155.849,131899999.0
2006-12-25 03:05:00,155.833,155.871,155.815,155.844,121900001.0
2006-12-25 03:06:00,155.825,155.853,155.816,155.848,178700000.0
2006-12-25 03:07:00,155.838,155.882,155.838,155.874,146999997.0
2006-12-25 03:08:00,155.883,155.891,155.86,155.86,92600000.0
2006-12-25 03:09:00,155.878,155.879,155.832,155.858,152099998.0
2006-12-25 03:10:00,155.893,155.897,155.822,155.838,94400003.0
2006-12-25 03:11:00,155.875,155.905,155.841,155.905,129599996.0
2006-12-25 03:12:00,155.895,155.895,155.812,155.813,48700000.0
2006-12-25 03:13:00,155.818,155.887,155.815,155.887,39600000.0
2006-12-25 03:14:00,155.878,155.89,155.855,155.855,117599998.0
2006-12-25 03:15:00,155.888,155.894,155.861,155.89,100700001.0
2006-12-25 03:16:00,155.877,155.883,155.802,155.802,81600001.0
2006-12-25 03:17:00,155.818,155.859,155.818,155.842,54900001.0
2006-12-25 03:18:00,155.867,155.874,155.821,155.825,173400001.0
2006-12-25 03:19:00,155.84,155.871,155.84,155.871,78399998.0
2006-12-25 03:20:00,155.877,155.892,155.848,155.862,130399999.0
2006-12-25 03:21:00,155.875,155.881,155.84,155.878,113800000.0
2006-12-25 03:22:00,155.893,155.893,155.826,155.875,96999998.0
2006-12-25 03:23:00,155.853,155.867,155.825,155.846,74000000.0
2006-12-25 03:24:00,155.845,155.911,155.835,155.904,153900001.0
2006-12-25 03:25:00,155.873,155.883,155.836,155.873,88700000.0
2006-12-25 03:26:00,155.83,155.884,155.828,155.858,113499999.0
2006-12-25 03:27:00,155.854,155.871,155.823,155.842,76900000.0
2006-12-25 03:28:00,155.81,155.869,155.803,155.848,128799998.0
2006-12-25 03:29:00,155.86,155.869,155.833,155.855,70999999.0
2006-12-25 03:30:00,155.86,155.865,155.847,155.863,100700000.0
2006-12-25 03:31:00,155.843,155.878,155.835,155.87,129500001.0
2006-12-25 03:32:00,155.897,155.898,155.844,155.858,75900001.0
2006-12-25 03:33:00,155.853,155.9,155.832,155.9,88799998.0
2006-12-25 03:34:00,155.874,155.9,155.85,155.888,127100002.0
2006-12-25 03:35:00,155.87,155.892,155.859,155.881,151800001.0
2006-12-25 03:36:00,155.887,155.898,155.858,155.891,76200000.0
2006-12-25 03:37:00,155.876,155.883,155.858,155.869,87700002.0
2006-12-25 03:38:00,155.897,155.897,155.801,155.801,99899999.0
2006-12-25 03:39:00,155.823,155.887,155.823,155.887,90300002.0
2006-12-25 03:40:00,155.808,155.898,155.806,155.88,126000000.0
2006-12-25 03:41:00,155.868,155.906,155.867,155.904,51799999.0
2006-12-25 03:42:00,155.912,155.912,155.83,155.833,67100000.0
2006-12-25 03:43:00,155.84,155.886,155.832,155.877,57600001.0
2006-12-25 03:44:00,155.868,155.868,155.815,155.82,99399997.0
2006-12-25 03:45:00,155.818,155.878,155.8,155.876,87100000.0
2006-12-25 03:46:00,155.835,155.876,155.82,155.867,78999998.0
2006-12-25 03:47:00,155.85,155.897,155.846,155.876,121300001.0
2006-12-25 03:48:00,155.892,155.899,155.854,155.885,124800001.0
2006-12-25 03:49:00,155.865,155.898,155.85,155.86,69200000.0
2006-12-25 03:50:00,155.883,155.895,155.85,155.881,166000003.0
2006-12-25 03:51:00,155.876,155.881,155.84,155.868,156199999.0
2006-12-25 03:52:00,155.868,155.893,155.845,155.845,120400001.0
2006-12-25 03:53:00,155.835,155.881,155.832,155.86,136699997.0
2006-12-25 03:54:00,155.875,155.884,155.838,155.858,170600000.0
2006-12-25 03:55:00,155.864,155.887,155.84,155.866,121599998.0
2006-12-25 03:56:00,155.877,155.899,155.835,155.835,169700000.0
2006-12-25 03:57:00,155.852,155.884,155.852,155.879,128599999.0
2006-12-25 03:58:00,155.858,155.871,155.834,155.857,76600000.0
2006-12-25 03:59:00,155.857,155.875,155.831,155.863,154700000.0
2006-12-25 04:00:00,155.902,155.902,155.818,155.818,62700000.0
2006-12-25 04:01:00,155.867,155.885,155.829,155.854,76199999.0
2006-12-25 04:02:00,155.862,155.87,155.83,155.852,47500000.0
2006-12-25 04:03:00,155.855,155.864,155.805,155.837,160199999.0
2006-12-25 04:04:00,155.87,155.877,155.794,155.825,110499999.0
2006-12-25 04:05:00,155.813,155.862,155.805,155.854,90299998.0
2006-12-25 04:06:00,155.847,155.849,155.818,155.823,115799999.0
2006-12-25 04:07:00,155.833,155.848,155.81,155.817,110700002.0
2006-12-25 04:08:00,155.841,155.862,155.818,155.862,107899997.0
2006-12-25 04:09:00,155.845,155.872,155.841,155.844,167099999.0
2006-12-25 04:10:00,155.865,155.865,155.817,155.865,165700000.0
2006-12-25 04:11:00,155.853,155.855,155.821,155.842,101900000.0
2006-12-25 04:12:00,155.835,155.835,155.813,155.83,41900000.0
2006-12-25 04:13:00,155.847,155.857,155.817,155.841,52000000.0
2006-12-25 04:14:00,155.847,155.863,155.834,155.859,130100000.0
2006-12-25 04:15:00,155.857,155.863,155.804,155.843,152600002.0
2006-12-25 04:16:00,155.897,155.901,155.815,155.82,66600000.0
2006-12-25 04:17:00,155.815,155.839,155.807,155.822,91800001.0
2006-12-25 04:18:00,155.847,155.863,155.816,155.855,117800003.0
2006-12-25 04:19:00,155.854,155.855,155.807,155.807,45100000.0
2006-12-25 04:20:00,155.848,155.848,155.81,155.818,103799999.0
2006-12-25 04:21:00,155.837,155.841,155.777,155.78,105600002.0
2006-12-25 04:22:00,155.834,155.877,155.793,155.793,168500003.0
2006-12-25 04:23:00,155.783,155.835,155.783,155.835,83100000.0
2006-12-25 04:24:00,155.827,155.831,155.792,155.831,174399999.0
2006-12-25 04:25:00,155.825,155.865,155.818,155.865,170300000.0
2006-12-25 04:26:00,155.876,155.882,155.805,155.85,145099998.0
2006-12-25 04:27:00,155.873,155.885,155.801,155.855,106699998.0
2006-12-25 04:28:00,155.808,155.85,155.8,155.83,63900000.0
2006-12-25 04:29:00,155.805,155.838,155.787,155.81,128099999.0
2006-12-25 04:30:00,155.835,155.835,155.789,155.829,94299999.0
2006-12-25 04:31:00,155.81,155.834,155.783,155.783,92000000.0
2006-12-25 04:32:00,155.793,155.839,155.785,155.839,74099999.0
2006-12-25 04:33:00,155.825,155.859,155.806,155.851,83700002.0
2006-12-25 04:34:00,155.859,155.859,155.834,155.842,54300000.0
2006-12-25 04:35:00,155.865,155.879,155.825,155.825,133799998.0
2006-12-25 04:36:00,155.865,155.868,155.821,155.85,102299999.0
2006-12-25 04:37:00,155.847,155.853,155.815,155.822,93200001.0
2006-12-25 04:38:00,155.828,155.84,155.816,155.829,98300000.0
2006-12-25 04:39:00,155.811,155.811,155.786,155.786,36800001.0
2006-12-25 04:40:00,155.842,155.845,155.81,155.827,62499999.0
2006-12-25 04:41:00,155.842,155.853,155.795,155.804,58700000.0
2006-12-25 04:42:00,155.822,155.822,155.767,155.768,115800001.0
2006-12-25 04:43:00,155.834,155.834,155.792,155.81,164200002.0
2006-12-25 04:44:00,155.773,155.813,155.77,155.77,152000002.0
2006-12-25 04:45:00,155.776,155.829,155.759,155.825,105300002.0
2006-12-25 04:46:00,155.805,155.815,155.786,155.813,133500000.0
2006-12-25 04:47:00,155.795,155.819,155.775,155.819,186700001.0
2006-12-25 04:48:00,155.8,155.823,155.772,155.797,92499999.0
2006-12-25 04:49:00,155.783,155.803,155.757,155.757,46500001.0
2006-12-25 04:50:00,155.805,155.815,155.753,155.76,151200001.0
2006-12-25 04:51:00,155.777,155.791,155.74,155.74,47300000.0
2006-12-25 04:52:00,155.753,155.814,155.753,155.799,111700000.0
2006-12-25 04:53:00,155.787,155.804,155.771,155.801,88100001.0
2006-12-25 04:54:00,155.805,155.817,155.783,155.801,103200002.0
2006-12-25 04:55:00,155.789,155.793,155.753,155.762,69600000.0
2006-12-25 04:56:00,155.798,155.813,155.772,155.807,72799999.0
2006-12-25 04:57:00,155.825,155.835,155.805,155.834,250799997.0
2006-12-25 04:58:00,155.853,155.853,155.801,155.818,191600004.0
2006-12-25 04:59:00,155.805,155.805,155.79,155.805,42800001.0
2006-12-25 05:00:00,155.814,155.822,155.756,155.822,143399998.0
2006-12-25 05:01:00,155.826,155.826,155.765,155.793,65000000.0
2006-12-25 05:02:00,155.82,155.834,155.803,155.822,131399998.0
2006-12-25 05:03:00,155.83,155.833,155.809,155.818,189299999.0
2006-12-25 05:04:00,155.795,155.833,155.773,155.803,173200003.0
2006-12-25 05:05:00,155.814,155.817,155.754,155.795,170599997.0
2006-12-25 05:06:00,155.775,155.813,155.765,155.784,59500000.0
2006-12-25 05:07:00,155.78,155.798,155.751,155.783,74800002.0
2006-12-25 05:08:00,155.767,155.782,155.733,155.765,103700000.0
2006-12-25 05:09:00,155.751,155.766,155.721,155.721,72400000.0
2006-12-25 05:10:00,155.767,155.775,155.733,155.763,48500000.0
2006-12-25 05:11:00,155.798,155.798,155.717,155.742,111300001.0
2006-12-25 05:12:00,155.757,155.759,155.696,155.72,73300000.0
2006-12-25 05:13:00,155.743,155.772,155.743,155.768,38800000.0
2006-12-25 05:14:00,155.773,155.779,155.749,155.756,91700000.0
2006-12-25 05:15:00,155.766,155.786,155.736,155.764,78400000.0
2006-12-25 05:16:00,155.803,155.808,155.746,155.765,66000001.0
2006-12-25 05:17:00,155.755,155.791,155.746,155.746,70500000.0
2006-12-25 05:18:00,155.781,155.781,155.744,155.744,65099998.0
2006-12-25 05:19:00,155.757,155.793,155.757,155.793,32799999.0
2006-12-25 05:20:00,155.828,155.828,155.765,155.772,107800000.0
2006-12-25 05:21:00,155.763,155.833,155.752,155.833,124900001.0
2006-12-25 05:22:00,155.775,155.794,155.756,155.792,102700001.0
2006-12-25 05:23:00,155.783,155.791,155.766,155.782,197300000.0
2006-12-25 05:24:00,155.828,155.828,155.774,155.774,152600000.0
2006-12-25 05:25:00,155.772,155.779,155.768,155.772,91399998.0
2006-12-25 05:26:00,155.795,155.803,155.76,155.76,111700000.0
2006-12-25 05:27:00,155.777,155.805,155.777,155.778,56799999.0
2006-12-25 05:28:00,155.765,155.822,155.755,155.807,82400000.0
2006-12-25 05:29:00,155.82,155.82,155.781,155.797,86600000.0
2006-12-25 05:30:00,155.819,155.819,155.766,155.77,107099998.0
2006-12-25 05:31:00,155.767,155.82,155.767,155.801,86999999.0
2006-12-25 05:32:00,155.811,155.832,155.792,155.8,204499996.0
2006-12-25 05:33:00,155.793,155.83,155.772,155.827,105400001.0
2006-12-25 05:34:00,155.805,155.816,155.794,155.805,126899995.0
2006-12-25 05:35:00,155.82,155.826,155.773,155.8,162400003.0
2006-12-25 05:36:00,155.79,155.815,155.778,155.809,156000001.0
2006-12-25 05:37:00,155.805,155.83,155.79,155.824,51500001.0
2006-12-25 05:38:00,155.785,155.801,155.753,155.772,115400000.0
2006-12-25 05:39:00,155.791,155.805,155.768,155.787,65500000.0
2006-12-25 05:40:00,155.823,155.828,155.782,155.807,59200000.0
2006-12-25 05:41:00,155.793,155.814,155.767,155.767,144999999.0
2006-12-25 05:42:00,155.798,155.816,155.772,155.772,108599999.0
2006-12-25 05:43:00,155.803,155.816,155.788,155.79,99800002.0
2006-12-25 05:44:00,155.809,155.831,155.798,155.815,122800003.0
2006-12-25 05:45:00,155.795,155.825,155.776,155.81,75499999.0
2006-12-25 05:46:00,155.843,155.846,155.788,155.788,169499999.0
2006-12-25 05:47:00,155.795,155.822,155.775,155.81,123699997.0
2006-12-25 05:48:00,155.836,155.844,155.796,155.836,51200000.0
2006-12-25 05:49:00,155.841,155.841,155.789,155.813,101100001.0
2006-12-25 05:50:00,155.83,155.842,155.787,155.787,118799999.0
2006-12-25 05:51:00,155.832,155.84,155.792,155.8,41800000.0
2006-12-25 05:52:00,155.831,155.833,155.797,155.833,104000001.0
2006-12-25 05:53:00,155.83,155.839,155.798,155.81,176900000.0
2006-12-25 05:54:00,155.847,155.847,155.809,155.827,122500000.0
2006-12-25 05:55:00,155.827,155.856,155.811,155.853,161400001.0
2006-12-25 05:56:00,155.855,155.872,155.804,155.804,48000000.0
2006-12-25 05:57:00,155.81,155.86,155.8,155.858,64399999.0
2006-12-25 05:58:00,155.845,155.845,155.806,155.813,61600000.0
2006-12-25 05:59:00,155.821,155.836,155.798,155.819,176100000.0
2006-12-25 06:00:00,155.82,155.852,155.812,155.852,83199999.0
2006-12-25 06:01:00,155.862,155.865,155.818,155.818,172800001.0
2006-12-25 06:02:00,155.86,155.86,155.824,155.828,94100003.0
2006-12-25 06:03:00,155.816,155.818,155.805,155.805,49900000.0
2006-12-25 06:04:00,155.855,155.873,155.839,155.873,73600000.0
2006-12-25 06:05:00,155.868,155.868,155.812,155.824,34099999.0
2006-12-25 06:06:00,155.856,155.87,155.833,155.843,110699999.0
2006-12-25 06:07:00,155.818,155.839,155.805,155.811,178199999.0
2006-12-25 06:08:00,155.843,155.848,155.807,155.845,78100001.0
2006-12-25 06:09:00,155.842,155.842,155.792,155.8,124600000.0
2006-12-25 06:10:00,155.837,155.837,155.806,155.806,101900000.0
2006-12-25 06:11:00,155.805,155.83,155.778,155.83,76899998.0
2006-12-25 06:12:00,155.822,155.829,155.797,155.826,100499999.0
2006-12-25 06:13:00,155.829,155.834,155.817,155.827,85900001.0
2006-12-25 06:14:00,155.85,155.85,155.784,155.81,102299999.0
2006-12-25 06:15:00,155.858,155.858,155.76,155.785,120300000.0
2006-12-25 06:16:00,155.81,155.848,155.781,155.842,71199999.0
2006-12-25 06:17:00,155.837,155.842,155.757,155.776,153400002.0
2006-12-25 06:18:00,155.788,155.851,155.783,155.838,68199999.0
2006-12-25 06:19:00,155.839,155.839,155.747,155.77,88000000.0
2006-12-25 06:20:00,155.807,155.819,155.766,155.791,141199999.0
2006-12-25 06:21:00,155.783,155.825,155.775,155.802,194100004.0
2006-12-25 06:22:00,155.8,155.802,155.752,155.781,79700000.0
2006-12-25 06:23:00,155.795,155.821,155.773,155.811,126800000.0
2006-12-25 06:24:00,155.815,155.815,155.735,155.735,162899999.0
2006-12-25 06:25:00,155.758,155.791,155.749,155.749,68799999.0
2006-12-25 06:26:00,155.77,155.803,155.748,155.793,172100000.0
2006-12-25 06:27:00,155.808,155.837,155.782,155.814,111300001.0
2006-12-25 06:28:00,155.802,155.826,155.765,155.799,90000001.0
2006-12-25 06:29:00,155.783,155.783,155.758,155.758,140799999.0
2006-12-25 06:30:00,155.781,155.781,155.749,155.767,66300000.0
2006-12-25 06:31:00,155.797,155.815,155.773,155.778,136900000.0
2006-12-25 06:32:00,155.785,155.803,155.772,155.8,60700000.0
2006-12-25 06:33:00,155.807,155.818,155.764,155.764,39800000.0
2006-12-25 06:34:00,155.807,155.815,155.754,155.754,29400000.0
2006-12-25 06:35:00,155.756,155.824,155.756,155.812,139300000.0
2006-12-25 06:36:00,155.783,155.812,155.764,155.792,117399999.0
2006-12-25 06:37:00,155.807,155.819,155.749,155.75,136500001.0
2006-12-25 06:38:00,155.783,155.789,155.754,155.754,98999998.0
2006-12-25 06:39:00,155.76,155.792,155.737,155.738,91899999.0
2006-12-25 06:40:00,155.774,155.817,155.774,155.795,223900001.0
2006-12-25 06:41:00,155.779,155.797,155.769,155.783,54400000.0
2006-12-25 06:42:00,155.727,155.808,155.723,155.8,141800000.0
2006-12-25 06:43:00,155.812,155.812,155.759,155.787,67700000.0
2006-12-25 06:44:00,155.82,155.82,155.784,155.811,101200000.0
2006-12-25 06:45:00,155.823,155.828,155.766,155.786,111100000.0
2006-12-25 06:46:00,155.818,155.818,155.77,155.801,125199998.0
2006-12-25 06:47:00,155.805,155.88,155.79,155.855,99999997.0
2006-12-25 06:48:00,155.87,155.876,155.76,155.76,68300000.0
2006-12-25 06:49:00,155.759,155.827,155.759,155.798,106499998.0
2006-12-25 06:50:00,155.805,155.848,155.789,155.824,173699998.0
2006-12-25 06:51:00,155.798,155.841,155.785,155.812,89600000.0
2006-12-25 06:52:00,155.825,155.84,155.777,155.777,101700001.0
2006-12-25 06:53:00,155.832,155.832,155.785,155.829,125099999.0
2006-12-25 06:54:00,155.793,155.835,155.779,155.789,53800000.0
2006-12-25 06:55:00,155.742,155.812,155.742,155.793,73899999.0
2006-12-25 06:56:00,155.832,155.838,155.771,155.818,135000003.0
2006-12-25 06:57:00,155.832,155.864,155.795,155.833,86100000.0
2006-12-25 06:58:00,155.787,155.833,155.787,155.826,100599999.0
2006-12-25 06:59:00,155.83,155.832,155.762,155.798,139200000.0
2006-12-25 07:00:00,155.818,155.824,155.778,155.823,71600000.0
2006-12-25 07:01:00,155.827,155.827,155.798,155.817,24600000.0
2006-12-25 07:02:00,155.828,155.837,155.8,155.8,183599995.0
2006-12-25 07:03:00,155.79,155.851,155.782,155.824,226800003.0
2006-12-25 07:04:00,155.832,155.86,155.819,155.854,97100000.0
2006-12-25 07:05:00,155.861,155.891,155.806,155.806,84700000.0
2006-12-25 07:06:00,155.831,155.839,155.819,155.829,98599999.0
2006-12-25 07:07:00,155.842,155.844,155.798,155.831,123799999.0
2006-12-25 07:08:00,155.828,155.846,155.819,155.841,90399998.0
2006-12-25 07:09:00,155.809,155.831,155.791,155.828,106399998.0
2006-12-25 07:10:00,155.85,155.856,155.758,155.806,141900000.0
2006-12-25 07:11:00,155.798,155.82,155.779,155.816,194499997.0
2006-12-25 07:12:00,155.853,155.853,155.801,155.824,78299999.0
2006-12-25 07:13:00,155.825,155.825,155.774,155.785,89299997.0
2006-12-25 07:14:00,155.837,155.839,155.768,155.791,125200000.0
2006-12-25 07:15:00,155.78,155.816,155.775,155.784,100599999.0
2006-12-25 07:16:00,155.795,155.815,155.77,155.793,80700000.0
2006-12-25 07:17:00,155.792,155.811,155.773,155.79,162800001.0
2006-12-25 07:18:00,155.82,155.836,155.8,155.806,137200002.0
2006-12-25 07:19:00,155.785,155.83,155.778,155.83,180899996.0
2006-12-25 07:20:00,155.884,155.884,155.795,155.848,155699998.0
2006-12-25 07:21:00,155.865,155.878,155.824,155.862,89700000.0
2006-12-25 07:22:00,155.899,155.899,155.833,155.846,79900000.0
2006-12-25 07:23:00,155.852,155.888,155.835,155.887,78399999.0
2006-12-25 07:24:00,155.908,155.908,155.885,155.9,157400001.0
2006-12-25 07:25:00,155.899,155.91,155.846,155.846,92699999.0
2006-12-25 07:26:00,155.895,155.898,155.859,155.872,94499997.0
2006-12-25 07:27:00,155.875,155.884,155.83,155.873,165399998.0
2006-12-25 07:28:00,155.885,155.885,155.813,155.841,122899999.0
2006-12-25 07:29:00,155.867,155.874,155.802,155.802,81000000.0
2006-12-25 07:30:00,155.83,155.869,155.825,155.852,81100000.0
2006-12-25 07:31:00,155.835,155.855,155.827,155.835,116499999.0
2006-12-25 07:32:00,155.836,155.871,155.819,155.868,72400000.0
2006-12-25 07:33:00,155.835,155.856,155.824,155.84,101199998.0
2006-12-25 07:34:00,155.897,155.897,155.811,155.838,100599998.0
2006-12-25 07:35:00,155.87,155.897,155.814,155.838,141500000.0
2006-12-25 07:36:00,155.905,155.907,155.83,155.869,104900001.0
2006-12-25 07:37:00,155.883,155.892,155.834,155.858,94200000.0
2006-12-25 07:38:00,155.836,155.873,155.814,155.849,41800000.0
2006-12-25 07:39:00,155.85,155.863,155.807,155.843,146400001.0
2006-12-25 07:40:00,155.837,155.85,155.814,155.833,90400000.0
2006-12-25 07:41:00,155.805,155.845,155.802,155.845,79600000.0
2006-12-25 07:42:00,155.855,155.863,155.812,155.812,84400001.0
2006-12-25 07:43:00,155.83,155.85,155.811,155.843,93100000.0
2006-12-25 07:44:00,155.835,155.844,155.796,155.817,137500000.0
2006-12-25 07:45:00,155.803,155.836,155.803,155.824,101499999.0
2006-12-25 07:46:00,155.872,155.878,155.816,155.82,144199998.0
2006-12-25 07:47:00,155.83,155.84,155.807,155.815,65700000.0
2006-12-25 07:48:00,155.852,155.852,155.807,155.807,102100000.0
2006-12-25 07:49:00,155.817,155.84,155.8,155.8,133100001.0
2006-12-25 07:50:00,155.848,155.848,155.776,155.804,113299999.0
2006-12-25 07:51:00,155.832,155.832,155.784,155.811,167599999.0
2006-12-25 07:52:00,155.839,155.85,155.815,155.835,98199998.0
2006-12-25 07:53:00,155.815,155.849,155.788,155.846,126000003.0
2006-12-25 07:54:00,155.825,155.839,155.802,155.832,84200000.0
2006-12-25 07:55:00,155.809,155.814,155.784,155.784,64100000.0
2006-12-25 07:56:00,155.822,155.822,155.77,155.783,107300000.0
2006-12-25 07:57:00,155.746,155.795,155.746,155.78,94999999.0
2006-12-25 07:58:00,155.833,155.833,155.775,155.778,87100000.0
2006-12-25 07:59:00,155.722,155.79,155.722,155.764,98600001.0
2006-12-25 08:00:00,155.807,155.811,155.771,155.798,52500000.0
2006-12-25 08:01:00,155.807,155.815,155.772,155.774,141300001.0
2006-12-25 08:02:00,155.815,155.84,155.799,155.84,53699998.0
2006-12-25 08:03:00,155.822,155.84,155.807,155.831,129600000.0
2006-12-25 08:04:00,155.813,155.84,155.795,155.804,148699999.0
2006-12-25 08:05:00,155.817,155.841,155.798,155.798,63999999.0
2006-12-25 08:06:00,155.813,155.853,155.795,155.842,93299999.0
2006-12-25 08:07:00,155.83,155.84,155.798,155.836,122000000.0
2006-12-25 08:08:00,155.845,155.889,155.83,155.887,77799999.0
2006-12-25 08:09:00,155.84,155.9,155.837,155.882,66400000.0
2006-12-25 08:10:00,155.862,155.92,155.849,155.884,160999998.0
2006-12-25 08:11:00,155.889,155.902,155.868,155.869,56899999.0
2006-12-25 08:12:00,155.92,155.927,155.863,155.878,50300000.0
2006-12-25 08:13:00,155.895,155.919,155.869,155.869,99000002.0
2006-12-25 08:14:00,155.835,155.933,155.835,155.931,67200000.0
2006-12-25 08:15:00,155.893,155.928,155.879,155.888,179699999.0
2006-12-25 08:16:00,155.907,155.934,155.895,155.913,125900000.0
2006-12-25 08:17:00,155.91,155.925,155.88,155.894,55600000.0
2006-12-25 08:18:00,155.906,155.906,155.877,155.897,90600002.0
2006-12-25 08:19:00,155.89,155.909,155.866,155.893,99600000.0
2006-12-25 08:20:00,155.858,155.885,155.84,155.885,75700000.0
2006-12-25 08:21:00,155.897,155.899,155.813,155.852,118699999.0
2006-12-25 08:22:00,155.88,155.89,155.843,155.882,93999999.0
2006-12-25 08:23:00,155.892,155.914,155.874,155.911,133899999.0
2006-12-25 08:24:00,155.883,155.913,155.865,155.866,94100002.0
2006-12-25 08:25:00,155.908,155.933,155.893,155.919,130100001.0
2006-12-25 08:26:00,155.918,155.956,155.894,155.952,154200003.0
2006-12-25 08:27:00,155.923,155.966,155.914,155.962,71200000.0
2006-12-25 08:28:00,155.983,155.983,155.931,155.955,62299999.0
2006-12-25 08:29:00,155.977,155.987,155.948,155.954,72000000.0
2006-12-25 08:30:00,155.988,155.993,155.97,155.97,83400000.0
2006-12-25 08:31:00,155.977,155.99,155.957,155.976,86499999.0
2006-12-25 08:32:00,155.987,156.003,155.958,155.98,89400000.0
2006-12-25 08:33:00,155.977,155.979,155.936,155.969,114400000.0
2006-12-25 08:34:00,155.99,155.99,155.962,155.984,269000000.0
2006-12-25 08:35:00,155.99,156.009,155.978,155.984,88599999.0
2006-12-25 08:36:00,155.978,156.001,155.949,155.951,142200002.0
2006-12-25 08:37:00,155.962,155.98,155.941,155.943,136300001.0
2006-12-25 08:38:00,155.963,155.993,155.944,155.992,99500000.0
2006-12-25 08:39:00,156.007,156.011,155.953,156.011,105599999.0
2006-12-25 08:40:00,156.013,156.014,155.966,155.972,97499999.0
2006-12-25 08:41:00,155.981,156.014,155.941,155.941,135100000.0
2006-12-25 08:42:00,155.976,155.994,155.972,155.994,75599999.0
2006-12-25 08:43:00,155.998,156.022,155.989,156.015,104999999.0
2006-12-25 08:44:00,156.031,156.031,155.961,156.0,99300000.0
2006-12-25 08:45:00,156.012,156.012,155.952,155.986,115800000.0
2006-12-25 08:46:00,156.008,156.008,155.962,155.995,81900000.0
2006-12-25 08:47:00,156.007,156.011,155.934,155.961,134400003.0
2006-12-25 08:48:00,155.998,156.006,155.967,155.987,68400001.0
2006-12-25 08:49:00,155.975,156.0,155.954,155.954,128700000.0
2006-12-25 08:50:00,155.998,155.998,155.937,155.969,132500001.0
2006-12-25 08:51:00,155.962,155.99,155.927,155.98,103600000.0
2006-12-25 08:52:00,156.022,156.022,155.947,155.963,94300000.0
2006-12-25 08:53:00,155.95,155.986,155.937,155.986,62399999.0
2006-12-25 08:54:00,155.998,155.998,155.956,155.986,78100000.0
2006-12-25 08:55:00,155.985,155.986,155.953,155.983,84999999.0
2006-12-25 08:56:00,155.997,155.997,155.933,155.941,64600000.0
2006-12-25 08:57:00,155.94,155.985,155.925,155.962,92399999.0
2006-12-25 08:58:00,155.97,156.009,155.951,155.998,69800000.0
2006-12-25 08:59:00,155.991,156.018,155.983,156.018,130599999.0
2006-12-25 09:00:00,156.043,156.043,155.978,155.978,92500000.0
2006-12-25 09:01:00,155.975,156.002,155.97,155.987,56100000.0
2006-12-25 09:02:00,156.005,156.02,155.966,156.0,124099999.0
2006-12-25 09:03:00,156.009,156.017,156.001,156.009,79700002.0
2006-12-25 09:04:00,156.005,156.018,155.988,156.005,83399998.0
2006-12-25 09:05:00,155.975,156.002,155.943,155.983,86100001.0
2006-12-25 09:06:00,155.995,155.995,155.962,155.99,37600000.0
2006-12-25 09:07:00,155.993,155.993,155.947,155.947,72000000.0
2006-12-25 09:08:00,156.005,156.013,155.959,155.983,84200000.0
2006-12-25 09:09:00,155.995,156.075,155.977,156.075,140900000.0
2006-12-25 09:10:00,156.028,156.031,155.992,155.992,168700005.0
2006-12-25 09:11:00,156.001,156.006,155.972,155.994,65300001.0
2006-12-25 09:12:00,156.002,156.011,155.98,156.007,133000001.0
2006-12-25 09:13:00,156.022,156.022,155.961,156.004,143999999.0
2006-12-25 09:14:00,155.995,156.014,155.947,155.965,214799996.0
2006-12-25 09:15:00,156.01,156.019,155.964,155.999,79900000.0
2006-12-25 09:16:00,156.047,156.047,155.971,156.004,66700001.0
2006-12-25 09:17:00,156.002,156.011,155.965,155.978,57600000.0
2006-12-25 09:18:00,155.993,156.056,155.979,156.055,69699999.0
2006-12-25 09:19:00,156.033,156.088,156.031,156.063,103399999.0
2006-12-25 09:20:00,156.068,156.068,156.02,156.04,95399998.0
2006-12-25 09:21:00,156.061,156.063,156.007,156.048,129500000.0
2006-12-25 09:22:00,156.048,156.086,156.035,156.065,88800001.0
2006-12-25 09:23:00,156.045,156.091,156.026,156.088,137400003.0
2006-12-25 09:24:00,156.049,156.058,156.015,156.029,90100002.0
2006-12-25 09:25:00,156.042,156.08,156.042,156.076,84000000.0
2006-12-25 09:26:00,156.055,156.083,156.036,156.051,143600001.0
2006-12-25 09:27:00,156.066,156.078,156.044,156.078,67600000.0
2006-12-25 09:28:00,156.096,156.096,156.037,156.07,68600000.0
2006-12-25 09:29:00,156.07,156.096,156.051,156.087,124800002.0
2006-12-25 09:30:00,156.102,156.102,156.038,156.076,215300006.0
2006-12-25 09:31:00,156.068,156.149,156.059,156.142,87600001.0
2006-12-25 09:32:00,156.112,156.126,156.071,156.112,112800004.0
2006-12-25 09:33:00,156.093,156.093,156.025,156.033,46500000.0
2006-12-25 09:34:00,156.083,156.084,156.054,156.07,60800000.0
2006-12-25 09:35:00,156.035,156.078,156.029,156.072,141600000.0
2006-12-25 09:36:00,156.067,156.076,156.037,156.076,142600000.0
2006-12-25 09:37:00,156.077,156.087,156.055,156.086,159399997.0
2006-12-25 09:38:00,156.055,156.072,156.038,156.04,134700000.0
2006-12-25 09:39:00,156.05,156.058,155.979,155.991,87099999.0
2006-12-25 09:40:00,156.028,156.096,156.028,156.096,26400000.0
2006-12-25 09:41:00,156.089,156.089,156.037,156.037,76499999.0
2006-12-25 09:42:00,156.052,156.052,156.001,156.009,123300001.0
2006-12-25 09:43:00,156.016,156.052,156.016,156.036,83999999.0
2006-12-25 09:44:00,155.998,156.044,155.984,156.037,120700001.0
2006-12-25 09:45:00,155.998,156.032,155.985,156.017,45100000.0
2006-12-25 09:46:00,156.043,156.048,156.002,156.01,89000000.0
2006-12-25 09:47:00,156.013,156.026,155.997,156.015,118900001.0
2006-12-25 09:48:00,156.04,156.051,156.017,156.038,86300000.0
2006-12-25 09:49:00,156.028,156.037,156.011,156.018,99800001.0
2006-12-25 09:50:00,156.03,156.043,155.996,156.019,131700000.0
2006-12-25 09:51:00,156.022,156.032,155.995,156.032,151200000.0
2006-12-25 09:52:00,156.032,156.033,155.988,155.993,154800000.0
2006-12-25 09:53:00,155.998,156.054,155.997,156.033,98700000.0
2006-12-25 09:54:00,156.036,156.067,156.018,156.018,147099998.0
2006-12-25 09:55:00,156.005,156.065,156.0,156.02,163800002.0
2006-12-25 09:56:00,156.048,156.086,156.04,156.064,217699999.0
2006-12-25 09:57:00,156.062,156.074,156.026,156.037,113000001.0
2006-12-25 09:58:00,156.065,156.08,156.054,156.071,70199999.0
2006-12-25 09:59:00,156.048,156.092,156.046,156.081,101200000.0
2006-12-25 10:00:00,156.098,156.102,156.038,156.038,60000000.0
2006-12-25 10:01:00,156.033,156.101,156.032,156.097,57300000.0
2006-12-25 10:02:00,156.097,156.137,156.085,156.117,53400000.0
2006-12-25 10:03:00,156.113,156.122,155.937,156.116,132699998.0
2006-12-25 10:04:00,156.128,156.15,156.112,156.148,92000000.0
2006-12-25 10:05:00,156.16,156.168,156.102,156.127,154800001.0
2006-12-25 10:06:00,156.109,156.138,156.039,156.039,128600000.0
2006-12-25 10:07:00,156.072,156.088,156.055,156.072,89500002.0
2006-12-25 10:08:00,156.057,156.143,156.053,156.059,124199998.0
2006-12-25 10:09:00,156.114,156.136,156.059,156.077,142699996.0
2006-12-25 10:10:00,156.113,156.134,156.092,156.128,57599998.0
2006-12-25 10:11:00,156.128,156.163,156.105,156.119,85500001.0
2006-12-25 10:12:00,156.117,156.136,156.089,156.09,82300001.0
2006-12-25 10:13:00,156.145,156.147,156.083,156.107,160300003.0
2006-12-25 10:14:00,156.125,156.166,156.12,156.143,170499999.0
2006-12-25 10:15:00,156.143,156.153,156.097,156.14,85400000.0
2006-12-25 10:16:00,156.132,156.152,156.092,156.092,103999999.0
2006-12-25 10:17:00,156.123,156.123,156.077,156.097,82400002.0
2006-12-25 10:18:00,156.095,156.125,156.08,156.095,109400000.0
2006-12-25 10:19:00,156.096,156.123,156.082,156.103,70300000.0
2006-12-25 10:20:00,156.078,156.132,156.077,156.132,105900001.0
2006-12-25 10:21:00,156.122,156.123,156.087,156.1,137299999.0
2006-12-25 10:22:00,156.083,156.107,156.059,156.103,91800000.0
2006-12-25 10:23:00,156.085,156.125,156.062,156.094,108700000.0
2006-12-25 10:24:00,156.093,156.093,156.031,156.075,67200000.0
2006-12-25 10:25:00,156.037,156.061,156.013,156.046,142800001.0
2006-12-25 10:26:00,156.015,156.04,155.999,156.031,143300001.0
2006-12-25 10:27:00,156.032,156.039,155.987,156.009,110000001.0
2006-12-25 10:28:00,156.055,156.056,155.977,155.984,152599997.0
2006-12-25 10:29:00,156.013,156.056,155.999,156.056,77700000.0
2006-12-25 10:30:00,156.043,156.085,156.021,156.037,141400000.0
2006-12-25 10:31:00,155.983,156.041,155.955,156.033,83499998.0
2006-12-25 10:32:00,156.04,156.049,155.98,156.002,77800000.0
2006-12-25 10:33:00,155.997,156.007,155.958,155.982,103900003.0
2006-12-25 10:34:00,155.941,156.002,155.927,156.002,85600000.0
2006-12-25 10:35:00,156.037,156.043,155.943,155.993,103700003.0
2006-12-25 10:36:00,155.966,156.027,155.955,156.025,105899999.0
2006-12-25 10:37:00,156.02,156.021,155.987,155.993,109100001.0
2006-12-25 10:38:00,155.995,156.027,155.973,155.997,186800001.0
2006-12-25 10:39:00,155.972,156.024,155.96,155.976,120999999.0
2006-12-25 10:40:00,155.97,156.044,155.943,156.012,102200001.0
2006-12-25 10:41:00,155.978,156.033,155.978,156.026,95899997.0
2006-12-25 10:42:00,155.97,156.025,155.966,156.013,107000003.0
2006-12-25 10:43:00,155.955,156.034,155.946,156.017,177399998.0
2006-12-25 10:44:00,156.005,156.051,155.973,156.05,72600000.0
2006-12-25 10:45:00,156.022,156.022,155.955,155.958,86200000.0
2006-12-25 10:46:00,156.007,156.02,155.962,155.971,48700000.0
2006-12-25 10:47:00,156.012,156.012,155.958,155.963,112500000.0
2006-12-25 10:48:00,155.981,156.019,155.964,156.019,120399999.0
2006-12-25 10:49:00,155.997,156.006,155.967,155.999,59499999.0
2006-12-25 10:50:00,155.993,155.997,155.911,155.92,147400002.0
2006-12-25 10:51:00,155.93,155.939,155.819,155.827,91899999.0
2006-12-25 10:52:00,155.815,155.822,155.756,155.774,88799998.0
2006-12-25 10:53:00,155.758,155.773,155.741,155.758,76400000.0
2006-12-25 10:54:00,155.78,155.829,155.763,155.816,245499993.0
2006-12-25 10:55:00,155.844,155.861,155.794,155.817,117399999.0
2006-12-25 10:56:00,155.915,156.007,155.843,156.007,147500000.0
2006-12-25 10:57:00,156.05,156.056,155.971,155.971,123499999.0
2006-12-25 10:58:00,155.993,156.018,155.913,156.014,109700000.0
2006-12-25 10:59:00,156.003,156.038,155.988,156.032,59200000.0
2006-12-25 11:00:00,156.022,156.061,155.997,156.006,136399998.0
2006-12-25 11:01:00,156.015,156.052,155.965,156.002,103799999.0
2006-12-25 11:02:00,156.04,156.07,155.975,156.034,126499999.0
2006-12-25 11:03:00,156.062,156.072,155.97,156.067,120000000.0
2006-12-25 11:04:00,156.045,156.066,156.026,156.042,58500001.0
2006-12-25 11:05:00,156.03,156.03,155.989,156.015,111800001.0
2006-12-25 11:06:00,155.964,156.063,155.947,156.063,82300000.0
2006-12-25 11:07:00,156.008,156.079,155.95,156.055,149300002.0
2006-12-25 11:08:00,156.085,156.091,155.842,155.842,102300001.0
2006-12-25 11:09:00,155.89,155.967,155.884,155.967,62199999.0
2006-12-25 11:10:00,156.013,156.038,155.995,156.017,93600001.0
2006-12-25 11:11:00,156.025,156.026,155.993,156.004,53500000.0
2006-12-25 11:12:00,156.035,156.044,155.969,155.994,164799998.0
2006-12-25 11:13:00,156.022,156.04,155.992,155.995,49600000.0
2006-12-25 11:14:00,156.038,156.048,156.001,156.012,112999998.0
2006-12-25 11:15:00,155.998,156.055,155.996,156.055,75999999.0
2006-12-25 11:16:00,156.042,156.049,156.018,156.046,71700000.0
2006-12-25 11:17:00,156.043,156.078,156.003,156.078,183100001.0
2006-12-25 11:18:00,156.057,156.071,156.012,156.012,150100003.0
2006-12-25 11:19:00,155.975,156.001,155.962,156.001,74300002.0
2006-12-25 11:20:00,155.978,156.01,155.961,155.98,99800000.0
2006-12-25 11:21:00,156.018,156.079,156.018,156.06,97600000.0
2006-12-25 11:22:00,156.101,156.121,156.087,156.121,129900000.0
2006-12-25 11:23:00,156.117,156.14,156.101,156.13,110300001.0
2006-12-25 11:24:00,156.112,156.118,156.029,156.029,119900002.0
2006-12-25 11:25:00,156.042,156.108,156.042,156.057,110199999.0
2006-12-25 11:26:00,156.049,156.079,156.038,156.072,47400000.0
2006-12-25 11:27:00,156.081,156.102,156.061,156.069,186400002.0
2006-12-25 11:28:00,156.073,156.073,155.926,155.926,46500000.0
2006-12-25 11:29:00,155.968,156.032,155.895,155.895,104100000.0
2006-12-25 11:30:00,155.925,155.96,155.925,155.96,117299997.0
2006-12-25 11:31:00,155.947,155.963,155.911,155.93,134200001.0
2006-12-25 11:32:00,155.985,155.989,155.917,155.964,110200001.0
2006-12-25 11:33:00,156.01,156.05,156.006,156.006,42500000.0
2006-12-25 11:34:00,156.03,156.033,155.982,156.007,98400000.0
2006-12-25 11:35:00,156.013,156.031,155.949,155.949,99599999.0
2006-12-25 11:36:00,155.897,155.897,155.698,155.715,171400000.0
2006-12-25 11:37:00,155.78,155.803,155.758,155.799,92300000.0
2006-12-25 11:38:00,155.837,155.844,155.782,155.808,55800000.0
2006-12-25 11:39:00,155.803,155.85,155.78,155.838,160999998.0
2006-12-25 11:40:00,155.822,155.871,155.808,155.852,76000001.0
2006-12-25 11:41:00,155.785,155.886,155.785,155.875,107100000.0
2006-12-25 11:42:00,155.892,155.949,155.824,155.949,60200001.0
2006-12-25 11:43:00,155.95,155.95,155.817,155.861,68699999.0
2006-12-25 11:44:00,155.815,155.872,155.805,155.851,145499998.0
2006-12-25 11:45:00,155.828,155.884,155.819,155.878,150099999.0
2006-12-25 11:46:00,155.891,155.91,155.853,155.884,51500000.0
2006-12-25 11:47:00,155.84,155.893,155.835,155.864,84600000.0
2006-12-25 11:48:00,155.88,155.887,155.853,155.859,64999999.0
2006-12-25 11:49:00,155.853,155.886,155.844,155.886,185999999.0
2006-12-25 11:50:00,155.88,155.911,155.869,155.904,96700002.0
2006-12-25 11:51:00,155.885,155.957,155.862,155.957,91099998.0
2006-12-25 11:52:00,155.922,155.958,155.897,155.941,107699999.0
2006-12-25 11:53:00,155.937,155.955,155.898,155.918,34100000.0
2006-12-25 11:54:00,155.968,155.968,155.844,155.891,141399998.0
2006-12-25 11:55:00,155.89,155.946,155.868,155.909,69200000.0
2006-12-25 11:56:00,155.906,155.906,155.833,155.852,61300000.0
2006-12-25 11:57:00,155.824,155.884,155.824,155.848,114300001.0
2006-12-25 11:58:00,155.853,155.867,155.831,155.858,108000000.0
2006-12-25 11:59:00,155.848,155.873,155.815,155.815,115899998.0
2006-12-25 12:00:00,155.857,155.916,155.821,155.905,139699997.0
2006-12-25 12:01:00,155.93,155.942,155.893,155.918,159399998.0
2006-12-25 12:02:00,155.918,155.942,155.904,155.937,79200000.0
2006-12-25 12:03:00,155.938,156.053,155.924,156.053,172100000.0
2006-12-25 12:04:00,156.01,156.077,155.992,156.048,150799999.0
2006-12-25 12:05:00,156.018,156.067,156.017,156.065,158199998.0
2006-12-25 12:06:00,156.085,156.085,156.026,156.055,110599998.0
2006-12-25 12:07:00,156.077,156.104,155.99,156.018,44300000.0
2006-12-25 12:08:00,155.998,156.042,155.978,156.023,89800001.0
2006-12-25 12:09:00,155.967,156.012,155.96,155.989,117700000.0
2006-12-25 12:10:00,156.008,156.126,155.978,156.126,112700002.0
2006-12-25 12:11:00,156.145,156.177,156.142,156.16,27700000.0
2006-12-25 12:12:00,156.075,156.094,156.048,156.068,98000002.0
2006-12-25 12:13:00,156.023,156.037,155.991,156.019,58800000.0
2006-12-25 12:14:00,155.955,155.976,155.881,155.901,123199999.0
2006-12-25 12:15:00,155.895,155.912,155.778,155.778,92900001.0
2006-12-25 12:16:00,155.828,155.915,155.826,155.91,79500000.0
2006-12-25 12:17:00,155.925,155.952,155.897,155.897,48800000.0
2006-12-25 12:18:00,155.888,155.909,155.838,155.909,59200000.0
2006-12-25 12:19:00,155.879,155.887,155.777,155.783,99599999.0
2006-12-25 12:20:00,155.797,155.826,155.742,155.749,84899999.0
2006-12-25 12:21:00,155.788,155.808,155.747,155.76,135200001.0
2006-12-25 12:22:00,155.735,155.769,155.726,155.751,79900000.0
2006-12-25 12:23:00,155.8,155.904,155.794,155.904,94099998.0
2006-12-25 12:24:00,155.895,155.903,155.856,155.874,105399999.0
2006-12-25 12:25:00,155.837,155.908,155.798,155.906,125399999.0
2006-12-25 12:26:00,155.915,155.935,155.901,155.927,174299999.0
2006-12-25 12:27:00,155.867,155.987,155.864,155.963,174600000.0
2006-12-25 12:28:00,155.963,155.963,155.892,155.941,44100000.0
2006-12-25 12:29:00,155.947,156.035,155.947,156.007,108699998.0
2006-12-25 12:30:00,156.032,156.032,155.966,156.014,147900003.0
2006-12-25 12:31:00,155.993,156.024,155.978,156.015,58900001.0
2006-12-25 12:32:00,156.04,156.046,155.983,155.983,120299998.0
2006-12-25 12:33:00,156.008,156.068,156.001,156.065,124299999.0
2006-12-25 12:34:00,156.062,156.076,156.042,156.074,114600001.0
2006-12-25 12:35:00,156.08,156.108,156.074,156.093,63599998.0
2006-12-25 12:36:00,156.102,156.102,155.819,155.829,79599999.0
2006-12-25 12:37:00,155.813,155.847,155.794,155.829,165299997.0
2006-12-25 12:38:00,155.833,155.833,155.765,155.765,163000004.0
2006-12-25 12:39:00,155.76,155.875,155.751,155.875,67799998.0
2006-12-25 12:40:00,155.877,155.961,155.845,155.957,26500000.0
2006-12-25 12:41:00,155.918,155.975,155.91,155.91,112000000.0
2006-12-25 12:42:00,155.867,155.949,155.867,155.949,48099999.0
2006-12-25 12:43:00,155.963,156.01,155.948,156.01,161500000.0
2006-12-25 12:44:00,156.063,156.09,156.007,156.069,165100001.0
2006-12-25 12:45:00,156.085,156.105,156.067,156.105,60200001.0
2006-12-25 12:46:00,156.113,156.116,156.012,156.055,99300000.0
2006-12-25 12:47:00,156.084,156.098,156.062,156.079,78499999.0
2006-12-25 12:48:00,156.087,156.087,155.98,155.99,62900000.0
2006-12-25 12:49:00,155.995,155.996,155.927,155.948,45200000.0
2006-12-25 12:50:00,155.932,155.964,155.902,155.964,144899998.0
2006-12-25 12:51:00,156.023,156.042,156.005,156.042,55099998.0
2006-12-25 12:52:00,155.987,156.033,155.966,155.987,108900000.0
2006-12-25 12:53:00,155.967,155.994,155.944,155.989,131599997.0
2006-12-25 12:54:00,155.967,155.984,155.92,155.92,43500000.0
2006-12-25 12:55:00,155.948,155.982,155.932,155.941,90300002.0
2006-12-25 12:56:00,155.971,155.997,155.965,155.989,85199999.0
2006-12-25 12:57:00,156.016,156.034,155.941,155.984,138799997.0
2006-12-25 12:58:00,156.053,156.053,155.967,156.0,236599998.0
2006-12-25 12:59:00,156.022,156.038,155.985,156.038,77600000.0
2006-12-25 13:00:00,156.062,156.075,156.011,156.075,120300001.0
2006-12-25 13:01:00,156.067,156.124,156.055,156.115,64800001.0
2006-12-25 13:02:00,156.153,156.158,156.087,156.093,120800001.0
2006-12-25 13:03:00,156.112,156.125,156.058,156.118,164699995.0
2006-12-25 13:04:00,156.142,156.147,156.077,156.119,142400001.0
2006-12-25 13:05:00,156.123,156.201,156.123,156.166,160099999.0
2006-12-25 13:06:00,156.145,156.201,156.135,156.175,171300004.0
2006-12-25 13:07:00,156.183,156.226,156.183,156.218,51200000.0
2006-12-25 13:08:00,156.223,156.272,156.223,156.253,68000000.0
2006-12-25 13:09:00,156.255,156.272,156.228,156.228,76600002.0
2006-12-25 13:10:00,156.231,156.279,156.226,156.234,130199998.0
2006-12-25 13:11:00,156.237,156.278,156.217,156.275,79899997.0
2006-12-25 13:12:00,156.318,156.345,156.305,156.327,112699998.0
2006-12-25 13:13:00,156.34,156.364,156.317,156.357,74199999.0
2006-12-25 13:14:00,156.341,156.341,156.154,156.161,51399999.0
2006-12-25 13:15:00,156.064,156.064,155.933,156.001,50100000.0
2006-12-25 13:16:00,156.015,156.055,156.007,156.048,70000000.0
2006-12-25 13:17:00,156.022,156.022,155.957,155.966,78600000.0
2006-12-25 13:18:00,156.02,156.022,155.984,156.018,109599999.0
2006-12-25 13:19:00,156.01,156.049,156.001,156.049,77699999.0
2006-12-25 13:20:00,156.042,156.042,155.991,155.999,129500001.0
2006-12-25 13:21:00,156.023,156.037,156.006,156.032,93599997.0
2006-12-25 13:22:00,156.077,156.092,155.992,155.993,123000000.0
2006-12-25 13:23:00,156.017,156.025,155.932,155.932,102600000.0
2006-12-25 13:24:00,155.943,155.992,155.938,155.992,112199999.0
2006-12-25 13:25:00,156.028,156.054,156.008,156.022,51200000.0
2006-12-25 13:26:00,156.06,156.067,156.017,156.044,96600000.0
2006-12-25 13:27:00,156.002,156.002,155.893,155.913,64300000.0
2006-12-25 13:28:00,155.909,155.956,155.909,155.956,132999998.0
2006-12-25 13:29:00,155.918,155.918,155.845,155.863,96699998.0
2006-12-25 13:30:00,155.889,155.895,155.875,155.88,166300001.0
2006-12-25 13:31:00,155.889,155.913,155.873,155.913,121699999.0
2006-12-25 13:32:00,155.935,155.947,155.88,155.88,103800002.0
2006-12-25 13:33:00,155.907,155.915,155.87,155.887,50400000.0
2006-12-25 13:34:00,155.98,155.992,155.891,155.927,96400001.0
2006-12-25 13:35:00,155.972,156.03,155.943,155.968,132500001.0
2006-12-25 13:36:00,156.01,156.103,155.986,156.095,208900000.0
2006-12-25 13:37:00,156.02,156.059,156.007,156.055,107000000.0
2006-12-25 13:38:00,156.067,156.076,156.047,156.055,85399998.0
2006-12-25 13:39:00,156.047,156.131,156.047,156.122,47500000.0
2006-12-25 13:40:00,156.108,156.119,156.1,156.119,74700000.0
2006-12-25 13:41:00,156.098,156.098,156.023,156.073,56099999.0
2006-12-25 13:42:00,156.13,156.15,156.075,156.081,93900000.0
2006-12-25 13:43:00,156.09,156.098,155.913,155.913,68699999.0
2006-12-25 13:44:00,155.91,156.105,155.904,156.105,117200002.0
2006-12-25 13:45:00,156.11,156.136,156.082,156.082,87600000.0
2006-12-25 13:46:00,156.045,156.103,155.997,156.103,142999999.0
2006-12-25 13:47:00,156.118,156.127,156.075,156.101,140699998.0
2006-12-25 13:48:00,156.102,156.147,156.078,156.093,96299999.0
2006-12-25 13:49:00,156.104,156.125,156.044,156.051,107800002.0
2006-12-25 13:50:00,156.02,156.066,155.991,156.045,68199999.0
2006-12-25 13:51:00,156.077,156.092,156.048,156.092,242699997.0
2006-12-25 13:52:00,156.075,156.116,156.069,156.116,32700000.0
2006-12-25 13:53:00,156.128,156.148,156.114,156.148,99899999.0
2006-12-25 13:54:00,156.153,156.171,156.121,156.171,212700002.0
2006-12-25 13:55:00,156.149,156.149,156.076,156.076,47200000.0
2006-12-25 13:56:00,156.097,156.115,156.07,156.087,107899999.0
2006-12-25 13:57:00,156.085,156.157,156.085,156.14,117000003.0
2006-12-25 13:58:00,156.16,156.174,156.105,156.105,51300000.0
2006-12-25 13:59:00,156.076,156.137,156.066,156.126,104799999.0
2006-12-25 14:00:00,156.126,156.148,156.101,156.143,101599999.0
2006-12-25 14:01:00,156.155,156.16,156.092,156.095,112800001.0
2006-12-25 14:02:00,156.068,156.097,156.048,156.048,114600001.0
2006-12-25 14:03:00,156.048,156.061,156.023,156.046,77499998.0
2006-12-25 14:04:00,156.103,156.103,156.045,156.053,120699999.0
2006-12-25 14:05:00,156.068,156.097,156.054,156.094,89800000.0
2006-12-25 14:06:00,156.085,156.102,156.053,156.092,110600002.0
2006-12-25 14:07:00,156.065,156.107,156.05,156.05,139500000.0
2006-12-25 14:08:00,156.108,156.126,156.058,156.07,212699998.0
2006-12-25 14:09:00,156.078,156.099,156.054,156.099,125200000.0
2006-12-25 14:10:00,156.06,156.103,156.056,156.094,107300002.0
2006-12-25 14:11:00,156.085,156.102,156.056,156.102,155399998.0
2006-12-25 14:12:00,156.09,156.107,156.071,156.074,102599998.0
2006-12-25 14:13:00,156.09,156.111,156.079,156.101,219900002.0
2006-12-25 14:14:00,156.127,156.159,156.097,156.159,94800001.0
2006-12-25 14:15:00,156.129,156.141,156.079,156.079,142800003.0
2006-12-25 14:16:00,156.09,156.1,156.058,156.061,126299999.0
2006-12-25 14:17:00,156.024,156.024,155.926,155.942,68000000.0
2006-12-25 14:18:00,155.933,155.97,155.915,155.92,65600000.0
2006-12-25 14:19:00,155.88,155.95,155.871,155.915,125099998.0
2006-12-25 14:20:00,155.924,155.945,155.913,155.932,67800000.0
2006-12-25 14:21:00,155.958,155.993,155.883,155.884,54400000.0
2006-12-25 14:22:00,155.902,155.913,155.812,155.879,127400000.0
2006-12-25 14:23:00,155.88,155.92,155.855,155.856,97799998.0
2006-12-25 14:24:00,155.863,155.939,155.857,155.881,97600000.0
2006-12-25 14:25:00,155.875,155.908,155.859,155.908,156399999.0
2006-12-25 14:26:00,155.873,155.926,155.827,155.921,142699999.0
2006-12-25 14:27:00,155.905,155.936,155.852,155.899,81300000.0
2006-12-25 14:28:00,155.921,155.932,155.871,155.895,56000000.0
2006-12-25 14:29:00,155.95,155.953,155.854,155.91,75099999.0
2006-12-25 14:30:00,155.987,155.987,155.906,155.92,125800000.0
2006-12-25 14:31:00,155.924,155.98,155.899,155.98,169599999.0
2006-12-25 14:32:00,155.98,156.014,155.965,156.006,87399998.0
2006-12-25 14:33:00,156.0,156.052,155.99,156.04,98600002.0
2006-12-25 14:34:00,156.023,156.087,156.017,156.071,124700002.0
2006-12-25 14:35:00,156.09,156.101,156.045,156.101,87400000.0
2006-12-25 14:36:00,156.123,156.123,156.026,156.05,127300001.0
2006-12-25 14:37:00,156.05,156.07,156.05,156.063,74700000.0
2006-12-25 14:38:00,156.065,156.084,156.048,156.054,155800001.0
2006-12-25 14:39:00,156.02,156.091,156.02,156.09,121700002.0
2006-12-25 14:40:00,156.038,156.076,156.029,156.058,71100000.0
2006-12-25 14:41:00,156.031,156.067,156.023,156.058,92500001.0
2006-12-25 14:42:00,156.042,156.106,156.027,156.106,55200000.0
2006-12-25 14:43:00,156.108,156.142,156.09,156.107,100000001.0
2006-12-25 14:44:00,156.115,156.184,156.111,156.169,105200002.0
2006-12-25 14:45:00,156.16,156.167,156.134,156.15,81700001.0
2006-12-25 14:46:00,156.135,156.151,156.011,156.011,89399998.0
2006-12-25 14:47:00,155.947,155.962,155.866,155.948,123799998.0
2006-12-25 14:48:00,155.917,155.965,155.912,155.938,69000000.0
2006-12-25 14:49:00,155.937,155.949,155.881,155.885,77199999.0
2006-12-25 14:50:00,155.863,155.897,155.859,155.896,103399999.0
2006-12-25 14:51:00,155.882,155.882,155.844,155.876,56699998.0
2006-12-25 14:52:00,155.817,156.033,155.807,156.03,111800000.0
2006-12-25 14:53:00,155.99,155.99,155.903,155.903,28600000.0
2006-12-25 14:54:00,155.95,156.054,155.92,156.054,135799997.0
2006-12-25 14:55:00,156.047,156.112,156.047,156.112,109500000.0
2006-12-25 14:56:00,156.11,156.11,156.034,156.066,104099999.0
2006-12-25 14:57:00,156.058,156.107,156.036,156.051,180100001.0
2006-12-25 14:58:00,156.07,156.084,156.05,156.05,105299998.0
2006-12-25 14:59:00,156.065,156.085,156.02,156.06,61900000.0
2006-12-25 15:00:00,156.075,156.095,156.042,156.086,40700000.0
2006-12-25 15:01:00,156.082,156.124,156.082,156.118,81899999.0
2006-12-25 15:02:00,156.113,156.143,156.092,156.14,54599999.0
2006-12-25 15:03:00,156.105,156.119,156.061,156.101,83000000.0
2006-12-25 15:04:00,156.086,156.111,156.061,156.061,135999999.0
2006-12-25 15:05:00,156.072,156.096,156.059,156.091,69800001.0
2006-12-25 15:06:00,156.154,156.165,156.104,156.151,53900000.0
2006-12-25 15:07:00,156.163,156.209,156.146,156.179,55400000.0
2006-12-25 15:08:00,156.148,156.155,156.111,156.111,184099997.0
2006-12-25 15:09:00,156.075,156.151,156.075,156.147,89799999.0
2006-12-25 15:10:00,156.15,156.15,156.106,156.109,190100000.0
2006-12-25 15:11:00,156.102,156.188,156.102,156.188,98699999.0
2006-12-25 15:12:00,156.19,156.241,156.186,156.235,148600001.0
2006-12-25 15:13:00,156.257,156.284,156.236,156.256,147800002.0
2006-12-25 15:14:00,156.288,156.311,156.261,156.311,162999998.0
2006-12-25 15:15:00,156.283,156.3,156.221,156.228,59100000.0
2006-12-25 15:16:00,156.243,156.243,156.199,156.211,97800001.0
2006-12-25 15:17:00,156.215,156.277,156.213,156.275,78300000.0
2006-12-25 15:18:00,156.237,156.248,156.195,156.222,139999997.0
2006-12-25 15:19:00,156.216,156.238,156.192,156.232,77200000.0
2006-12-25 15:20:00,156.24,156.249,156.199,156.243,36400000.0
2006-12-25 15:21:00,156.262,156.267,156.206,156.235,123799998.0
2006-12-25 15:22:00,156.222,156.241,156.192,156.212,92500000.0
2006-12-25 15:23:00,156.23,156.231,156.185,156.196,134300002.0
2006-12-25 15:24:00,156.215,156.243,156.193,156.24,143600000.0
2006-12-25 15:25:00,156.245,156.26,156.205,156.214,87400001.0
2006-12-25 15:26:00,156.253,156.253,156.183,156.226,150099999.0
2006-12-25 15:27:00,156.235,156.312,156.231,156.292,92800002.0
2006-12-25 15:28:00,156.309,156.327,156.283,156.3,172999996.0
2006-12-25 15:29:00,156.317,156.317,156.055,156.055,176400001.0
2006-12-25 15:30:00,156.045,156.077,156.027,156.044,85600000.0
2006-12-25 15:31:00,156.066,156.097,156.063,156.096,49000000.0
2006-12-25 15:32:00,156.152,156.155,156.123,156.146,107700000.0
2006-12-25 15:33:00,156.113,156.126,156.051,156.094,136600001.0
2006-12-25 15:34:00,156.033,156.033,155.95,155.953,94599999.0
2006-12-25 15:35:00,156.017,156.02,155.929,155.934,156200000.0
2006-12-25 15:36:00,155.968,155.968,155.843,155.893,134700002.0
2006-12-25 15:37:00,155.88,155.887,155.795,155.795,72000001.0
2006-12-25 15:38:00,155.803,155.857,155.796,155.857,61000001.0
2006-12-25 15:39:00,155.905,155.922,155.863,155.863,126600001.0
2006-12-25 15:40:00,155.868,155.874,155.849,155.856,98899998.0
2006-12-25 15:41:00,155.862,155.871,155.812,155.862,121500000.0
2006-12-25 15:42:00,155.9,155.932,155.868,155.932,103099998.0
2006-12-25 15:43:00,155.963,155.991,155.913,155.913,105500001.0
2006-12-25 15:44:00,155.942,155.946,155.895,155.902,118700000.0
2006-12-25 15:45:00,155.901,156.002,155.898,155.985,127700000.0
2006-12-25 15:46:00,155.967,156.019,155.958,156.001,87699999.0
2006-12-25 15:47:00,155.965,156.033,155.933,155.987,117699998.0
2006-12-25 15:48:00,155.982,155.982,155.921,155.93,104599999.0
2006-12-25 15:49:00,155.921,155.972,155.915,155.95,127199999.0
2006-12-25 15:50:00,155.933,155.981,155.932,155.936,91900002.0
2006-12-25 15:51:00,155.938,155.986,155.938,155.964,36700000.0
2006-12-25 15:52:00,155.935,155.935,155.858,155.858,41200000.0
2006-12-25 15:53:00,155.906,155.946,155.894,155.921,150999999.0
2006-12-25 15:54:00,155.878,156.009,155.874,156.005,100700001.0
2006-12-25 15:55:00,155.961,155.961,155.863,155.874,88999998.0
2006-12-25 15:56:00,155.943,155.956,155.895,155.895,88900000.0
2006-12-25 15:57:00,155.899,155.977,155.899,155.968,95399999.0
2006-12-25 15:58:00,155.962,155.974,155.928,155.94,124600001.0
2006-12-25 15:59:00,155.948,155.948,155.843,155.846,55499999.0
2006-12-25 16:00:00,155.835,155.868,155.822,155.828,129000001.0
2006-12-25 16:01:00,155.875,155.906,155.875,155.895,107300000.0
2006-12-25 16:02:00,155.917,155.935,155.862,155.888,64100001.0
2006-12-25 16:03:00,155.88,155.907,155.859,155.883,153200004.0
2006-12-25 16:04:00,155.931,155.94,155.891,155.928,78400001.0
2006-12-25 16:05:00,155.89,155.899,155.849,155.874,108300002.0
2006-12-25 16:06:00,155.885,155.912,155.854,155.877,86300000.0
2006-12-25 16:07:00,155.92,155.984,155.92,155.978,87000002.0
2006-12-25 16:08:00,155.95,155.95,155.853,155.94,79800000.0
2006-12-25 16:09:00,155.959,155.98,155.907,155.921,69600000.0
2006-12-25 16:10:00,155.929,155.986,155.929,155.966,100699998.0
2006-12-25 16:11:00,155.967,155.988,155.946,155.946,70700000.0
2006-12-25 16:12:00,155.965,155.986,155.93,155.93,94100000.0
2006-12-25 16:13:00,155.943,155.961,155.927,155.952,95100001.0
2006-12-25 16:14:00,155.975,156.01,155.975,155.998,32000000.0
2006-12-25 16:15:00,156.011,156.031,155.96,155.96,44200000.0
2006-12-25 16:16:00,156.025,156.03,156.01,156.019,45200001.0
2006-12-25 16:17:00,156.017,156.017,155.949,155.96,93100000.0
2006-12-25 16:18:00,155.985,156.014,155.975,156.0,138500002.0
2006-12-25 16:19:00,155.98,156.011,155.97,156.005,82900001.0
2006-12-25 16:20:00,156.038,156.111,156.016,156.101,153900001.0
2006-12-25 16:21:00,156.055,156.056,155.964,155.971,82799999.0
2006-12-25 16:22:00,155.973,156.021,155.973,156.004,109500000.0
2006-12-25 16:23:00,156.018,156.026,156.001,156.001,130999999.0
2006-12-25 16:24:00,156.007,156.03,155.989,156.002,134600000.0
2006-12-25 16:25:00,155.995,156.021,155.977,156.013,67799999.0
2006-12-25 16:26:00,155.99,156.0,155.965,155.975,56800000.0
2006-12-25 16:27:00,155.975,155.988,155.962,155.98,54899999.0
2006-12-25 16:28:00,155.997,156.008,155.962,155.98,121999998.0
2006-12-25 16:29:00,155.979,156.002,155.946,156.002,117499999.0
2006-12-25 16:30:00,156.057,156.057,155.99,156.011,98499999.0
2006-12-25 16:31:00,156.002,156.028,155.997,156.023,71600000.0
2006-12-25 16:32:00,156.052,156.067,156.038,156.067,39600000.0
2006-12-25 16:33:00,156.112,156.126,156.077,156.097,119400001.0
2006-12-25 16:34:00,156.108,156.137,156.06,156.1,110899999.0
2006-12-25 16:35:00,156.1,156.115,156.09,156.11,64800000.0
2006-12-25 16:36:00,156.114,156.145,156.104,156.142,112100000.0
2006-12-25 16:37:00,156.15,156.168,156.138,156.144,66299999.0
2006-12-25 16:38:00,156.187,156.243,156.16,156.169,164500002.0
2006-12-25 16:39:00,156.107,156.163,156.018,156.018,128400001.0
2006-12-25 16:40:00,156.067,156.067,155.934,155.938,41600000.0
2006-12-25 16:41:00,155.942,155.989,155.935,155.989,113300003.0
2006-12-25 16:42:00,155.942,155.942,155.645,155.645,75200000.0
2006-12-25 16:43:00,155.67,155.731,155.67,155.717,69900000.0
2006-12-25 16:44:00,155.74,155.791,155.719,155.791,151800000.0
2006-12-25 16:45:00,155.807,155.807,155.687,155.687,81100000.0
2006-12-25 16:46:00,155.7,155.717,155.694,155.71,107100001.0
2006-12-25 16:47:00,155.653,155.726,155.646,155.726,67200001.0
2006-12-25 16:48:00,155.73,155.73,155.684,155.684,148600000.0
2006-12-25 16:49:00,155.674,155.691,155.651,155.679,82699999.0
2006-12-25 16:50:00,155.658,155.685,155.634,155.669,105499998.0
2006-12-25 16:51:00,155.648,155.712,155.636,155.674,63199999.0
2006-12-25 16:52:00,155.682,155.682,155.623,155.627,83100001.0
2006-12-25 16:53:00,155.605,155.67,155.598,155.639,110299999.0
2006-12-25 16:54:00,155.65,155.685,155.641,155.667,113199999.0
2006-12-25 16:55:00,155.665,155.694,155.661,155.68,85800000.0
2006-12-25 16:56:00,155.69,155.729,155.685,155.729,113400001.0
2006-12-25 16:57:00,155.752,155.77,155.715,155.743,72300000.0
2006-12-25 16:58:00,155.726,155.78,155.726,155.765,145800001.0
2006-12-25 16:59:00,155.785,155.786,155.737,155.737,35200000.0
2006-12-25 17:00:00,155.707,155.764,155.697,155.764,139800002.0
2006-12-25 17:01:00,155.753,155.763,155.729,155.753,62400000.0
2006-12-25 17:02:00,155.777,155.78,155.717,155.733,125300001.0
2006-12-25 17:03:00,155.731,155.78,155.731,155.769,105499998.0
2006-12-25 17:04:00,155.783,155.806,155.769,155.789,57700000.0
2006-12-25 17:05:00,155.775,155.809,155.773,155.78,60800000.0
2006-12-25 17:06:00,155.812,155.825,155.75,155.75,133599998.0
2006-12-25 17:07:00,155.775,155.791,155.753,155.773,80400000.0
2006-12-25 17:08:00,155.795,155.809,155.767,155.809,58200000.0
2006-12-25 17:09:00,155.805,155.847,155.789,155.837,214299996.0
2006-12-25 17:10:00,155.812,155.838,155.767,155.767,42400000.0
2006-12-25 17:11:00,155.782,155.79,155.748,155.752,157399998.0
2006-12-25 17:12:00,155.789,155.799,155.757,155.783,57800000.0
2006-12-25 17:13:00,155.785,155.844,155.78,155.839,121100000.0
2006-12-25 17:14:00,155.852,155.86,155.817,155.822,102899999.0
2006-12-25 17:15:00,155.793,155.848,155.79,155.835,89300001.0
2006-12-25 17:16:00,155.833,155.849,155.825,155.834,164199998.0
2006-12-25 17:17:00,155.815,155.862,155.8,155.833,94900001.0
2006-12-25 17:18:00,155.852,155.871,155.805,155.814,38400000.0
2006-12-25 17:19:00,155.84,155.857,155.815,155.821,72000000.0
2006-12-25 17:20:00,155.825,155.854,155.804,155.811,108299999.0
2006-12-25 17:21:00,155.805,155.868,155.799,155.868,104400002.0
2006-12-25 17:22:00,155.888,155.896,155.795,155.815,228200000.0
2006-12-25 17:23:00,155.811,155.831,155.764,155.831,112399998.0
2006-12-25 17:24:00,155.895,155.955,155.888,155.955,194800001.0
2006-12-25 17:25:00,155.931,155.943,155.881,155.881,192400003.0
2006-12-25 17:26:00,155.818,155.859,155.805,155.855,126000000.0
2006-12-25 17:27:00,155.84,155.855,155.82,155.855,42400000.0
2006-12-25 17:28:00,155.872,155.873,155.827,155.859,56000000.0
2006-12-25 17:29:00,155.855,155.868,155.825,155.868,103699997.0
2006-12-25 17:30:00,155.855,155.883,155.834,155.834,143099997.0
2006-12-25 17:31:00,155.853,155.867,155.83,155.853,89699999.0
2006-12-25 17:32:00,155.885,155.885,155.83,155.832,54400000.0
2006-12-25 17:33:00,155.824,155.858,155.82,155.848,78199999.0
2006-12-25 17:34:00,155.892,155.892,155.81,155.821,89799998.0
2006-12-25 17:35:00,155.865,155.867,155.833,155.855,60000001.0
2006-12-25 17:36:00,155.902,155.908,155.845,155.845,76300000.0
2006-12-25 17:37:00,155.83,155.875,155.809,155.837,120599999.0
2006-12-25 17:38:00,155.849,155.909,155.849,155.854,67100000.0
2006-12-25 17:39:00,155.785,155.93,155.785,155.902,94300000.0
2006-12-25 17:40:00,155.865,155.877,155.82,155.82,162299999.0
2006-12-25 17:41:00,155.8,155.804,155.765,155.766,190700001.0
2006-12-25 17:42:00,155.817,155.817,155.774,155.79,107300002.0
2006-12-25 17:43:00,155.78,155.83,155.763,155.83,145400003.0
2006-12-25 17:44:00,155.87,155.87,155.836,155.868,70000000.0
2006-12-25 17:45:00,155.857,155.864,155.784,155.801,35200000.0
2006-12-25 17:46:00,155.83,155.839,155.793,155.807,181999999.0
2006-12-25 17:47:00,155.842,155.861,155.813,155.829,75400000.0
2006-12-25 17:48:00,155.857,155.895,155.851,155.895,86599999.0
2006-12-25 17:49:00,155.915,155.923,155.862,155.881,104900000.0
2006-12-25 17:50:00,155.919,155.93,155.875,155.903,173399999.0
2006-12-25 17:51:00,155.903,155.943,155.896,155.914,45900000.0
2006-12-25 17:52:00,155.92,155.946,155.893,155.93,135199998.0
2006-12-25 17:53:00,155.918,155.936,155.895,155.905,95499998.0
2006-12-25 17:54:00,155.865,155.936,155.863,155.936,118200001.0
2006-12-25 17:55:00,155.947,155.983,155.931,155.983,88800000.0
2006-12-25 17:56:00,155.932,155.95,155.897,155.897,112999999.0
2006-12-25 17:57:00,155.875,155.931,155.862,155.901,94600000.0
2006-12-25 17:58:00,155.923,155.976,155.905,155.97,140300003.0
2006-12-25 17:59:00,155.946,155.955,155.923,155.924,89999999.0
2006-12-25 18:00:00,155.932,155.951,155.913,155.929,69399999.0
2006-12-25 18:01:00,155.94,155.977,155.935,155.969,1300099994.0
2006-12-25 18:04:00,155.873,155.944,155.871,155.884,1452800003.0
2006-12-25 18:05:00,155.887,156.04,155.877,155.914,1666000005.0
2006-12-25 18:06:00,155.95,155.95,155.895,155.923,1040899997.0
2006-12-25 18:07:00,155.927,155.974,155.913,155.955,1922199998.0
2006-12-25 18:08:00,155.994,156.005,155.945,155.974,1311399989.0
2006-12-25 18:09:00,155.977,156.011,155.957,155.998,1284600001.0
2006-12-25 18:10:00,156.041,156.045,155.99,156.009,991799994.0
2006-12-25 18:11:00,156.018,156.034,156.005,156.034,717099996.0
2006-12-25 18:12:00,156.061,156.071,156.049,156.052,933999999.0
2006-12-25 18:13:00,156.052,156.059,156.016,156.053,1462799997.0
2006-12-25 18:14:00,156.089,156.089,156.02,156.05,1309500001.0
2006-12-25 18:15:00,156.057,156.079,156.033,156.079,1717600003.0
2006-12-25 18:16:00,156.067,156.098,156.034,156.034,1531499994.0
2006-12-25 18:17:00,156.003,156.052,155.99,156.042,611899999.0
2006-12-25 18:18:00,156.069,156.073,156.021,156.059,592399994.0
2006-12-25 18:19:00,156.065,156.088,156.044,156.065,651699997.0
2006-12-25 18:20:00,156.064,156.111,156.064,156.102,1533799992.0
2006-12-25 18:21:00,156.114,156.132,156.075,156.125,1203500004.0
2006-12-25 18:22:00,156.118,156.154,156.07,156.141,1097599990.0
2006-12-25 18:23:00,156.136,156.14,156.12,156.12,1373699990.0
2006-12-25 18:24:00,156.152,156.171,156.146,156.152,1024799995.0
2006-12-25 18:25:00,156.142,156.167,156.131,156.151,1157199998.0
2006-12-25 18:26:00,156.175,156.179,156.133,156.17,1008800009.0
2006-12-25 18:27:00,156.181,156.198,156.161,156.166,647300011.0
2006-12-25 18:28:00,156.205,156.213,156.192,156.193,796000001.0
2006-12-25 18:29:00,156.19,156.202,156.189,156.197,879100002.0
2006-12-25 18:30:00,156.207,156.22,156.204,156.21,466999996.0
2006-12-25 18:31:00,156.208,156.22,156.198,156.22,726300003.0
2006-12-25 18:32:00,156.198,156.201,156.179,156.184,1500000002.0
2006-12-25 18:33:00,156.185,156.204,156.184,156.196,1625200001.0
2006-12-25 18:34:00,156.197,156.204,156.177,156.177,1273600007.0
2006-12-25 18:35:00,156.188,156.196,156.18,156.189,1158000005.0
2006-12-25 18:36:00,156.2,156.209,156.195,156.199,726299994.0
2006-12-25 18:37:00,156.199,156.21,156.197,156.208,475599996.0
2006-12-25 18:38:00,156.202,156.202,156.188,156.188,360900000.0
2006-12-25 18:39:00,156.188,156.202,156.181,156.183,322299999.0
2006-12-25 18:40:00,156.198,156.222,156.198,156.199,1091999996.0
2006-12-25 18:41:00,156.203,156.212,156.201,156.207,396099997.0
2006-12-25 18:42:00,156.207,156.218,156.193,156.2,665899998.0
2006-12-25 18:43:00,156.203,156.219,156.202,156.202,275000000.0
2006-12-25 18:44:00,156.2,156.218,156.199,156.207,444600000.0
2006-12-25 18:45:00,156.208,156.217,156.195,156.217,426300000.0
2006-12-25 18:46:00,156.199,156.208,156.187,156.206,629699993.0
2006-12-25 18:47:00,156.197,156.199,156.183,156.188,190900000.0
2006-12-25 18:48:00,156.2,156.214,156.196,156.196,478400000.0
2006-12-25 18:49:00,156.187,156.209,156.187,156.208,606199999.0
2006-12-25 18:50:00,156.207,156.212,156.193,156.208,789900000.0
2006-12-25 18:51:00,156.208,156.21,156.193,156.207,688299995.0
2006-12-25 18:52:00,156.209,156.209,156.18,156.192,720899994.0
2006-12-25 18:53:00,156.187,156.204,156.186,156.189,969300001.0
2006-12-25 18:54:00,156.186,156.199,156.166,156.187,946299994.0
2006-12-25 18:55:00,156.186,156.201,156.18,156.193,1076299998.0
2006-12-25 18:56:00,156.183,156.193,156.175,156.177,352000000.0
2006-12-25 18:57:00,156.191,156.196,156.18,156.187,465200003.0
2006-12-25 18:58:00,156.193,156.2,156.174,156.185,584299996.0
2006-12-25 18:59:00,156.185,156.197,156.178,156.197,743399994.0
2006-12-25 19:00:00,156.191,156.2,156.183,156.197,358500005.0
2006-12-25 19:01:00,156.197,156.197,156.183,156.183,281600001.0
2006-12-25 19:02:00,156.187,156.193,156.18,156.187,231299997.0
2006-12-25 19:03:00,156.19,156.208,156.185,156.197,683700000.0
2006-12-25 19:04:00,156.187,156.189,156.169,156.186,423799999.0
2006-12-25 19:05:00,156.19,156.204,156.174,156.174,498400000.0
2006-12-25 19:06:00,156.187,156.2,156.183,156.191,967400000.0
2006-12-25 19:07:00,156.192,156.194,156.178,156.184,919799998.0
2006-12-25 19:08:00,156.188,156.197,156.176,156.179,807899995.0
2006-12-25 19:09:00,156.183,156.199,156.175,156.181,699500001.0
2006-12-25 19:10:00,156.188,156.194,156.18,156.183,247599998.0
2006-12-25 19:11:00,156.183,156.2,156.18,156.185,500999999.0
2006-12-25 19:12:00,156.195,156.204,156.182,156.204,364299995.0
2006-12-25 19:13:00,156.202,156.202,156.185,156.2,47000001.0
2006-12-25 19:14:00,156.197,156.2,156.185,156.185,372399997.0
2006-12-25 19:15:00,156.176,156.197,156.176,156.195,955899999.0
2006-12-25 19:16:00,156.195,156.202,156.19,156.197,371099998.0
2006-12-25 19:17:00,156.19,156.197,156.179,156.179,449700002.0
2006-12-25 19:18:00,156.185,156.199,156.184,156.191,305800000.0
2006-12-25 19:19:00,156.191,156.2,156.183,156.197,602400002.0
2006-12-25 19:20:00,156.202,156.202,156.183,156.19,373599996.0
2006-12-25 19:21:00,156.202,156.202,156.183,156.19,497199995.0
2006-12-25 19:22:00,156.192,156.194,156.185,156.185,115500002.0
2006-12-25 19:23:00,156.201,156.201,156.18,156.183,1141199992.0
2006-12-25 19:24:00,156.182,156.201,156.178,156.181,553099994.0
2006-12-25 19:25:00,156.178,156.197,156.174,156.181,705899999.0
2006-12-25 19:26:00,156.194,156.198,156.008,156.008,1067499993.0
2006-12-25 19:27:00,155.886,155.998,155.841,155.904,696799997.0
2006-12-25 19:28:00,155.941,155.941,155.862,155.892,399200000.0
2006-12-25 19:29:00,155.857,155.894,155.804,155.832,236700001.0
2006-12-25 19:30:00,155.888,155.941,155.888,155.941,656700000.0
2006-12-25 19:31:00,155.942,155.942,155.89,155.89,737999996.0
2006-12-25 19:32:00,155.917,155.952,155.917,155.952,750599996.0
2006-12-25 19:33:00,155.962,155.974,155.953,155.973,512600005.0
2006-12-25 19:34:00,155.918,155.96,155.908,155.953,1113699993.0
2006-12-25 19:35:00,155.957,155.97,155.956,155.962,658700004.0
2006-12-25 19:36:00,155.963,155.967,155.951,155.967,362200001.0
2006-12-25 19:37:00,155.962,155.964,155.954,155.962,71499999.0
2006-12-25 19:38:00,155.958,155.965,155.943,155.943,629500001.0
2006-12-25 19:39:00,155.949,155.96,155.933,155.945,669200002.0
2006-12-25 19:40:00,155.96,155.964,155.944,155.958,611599997.0
2006-12-25 19:41:00,155.955,155.97,155.95,155.964,920300005.0
2006-12-25 19:42:00,155.955,155.957,155.937,155.947,612200002.0
2006-12-25 19:43:00,155.961,155.961,155.937,155.948,139599999.0
2006-12-25 19:44:00,155.954,155.967,155.944,155.944,443700001.0
2006-12-25 19:45:00,155.944,155.96,155.944,155.952,156400001.0
2006-12-25 19:46:00,155.971,155.98,155.965,155.968,363199998.0
2006-12-25 19:47:00,155.97,155.98,155.957,155.98,133100001.0
2006-12-25 19:48:00,155.972,155.972,155.947,155.952,814299999.0
2006-12-25 19:49:00,155.949,155.965,155.948,155.965,233699996.0
2006-12-25 19:50:00,155.969,155.973,155.925,155.925,367500002.0
2006-12-25 19:51:00,155.923,155.944,155.923,155.932,279699999.0
2006-12-25 19:52:00,155.96,155.968,155.95,155.955,536600000.0
2006-12-25 19:53:00,155.958,155.963,155.949,155.952,494999999.0
2006-12-25 19:54:00,155.958,155.981,155.956,155.981,305099999.0
2006-12-25 19:55:00,155.973,155.995,155.866,155.866,264000000.0
2006-12-25 19:56:00,155.857,155.963,155.801,155.939,462499999.0
2006-12-25 19:57:00,155.983,155.996,155.918,155.928,522600001.0
2006-12-25 19:58:00,155.928,155.941,155.924,155.936,585099994.0
2006-12-25 19:59:00,155.933,155.947,155.929,155.938,518100002.0
2006-12-25 20:00:00,155.947,155.957,155.926,155.948,172899998.0
2006-12-25 20:01:00,155.939,155.939,155.846,155.859,495399999.0
2006-12-25 20:02:00,155.852,155.881,155.833,155.844,208899997.0
2006-12-25 20:03:00,155.849,155.849,155.824,155.829,240100004.0
2006-12-25 20:04:00,155.83,155.837,155.823,155.836,462300004.0
2006-12-25 20:05:00,155.831,155.836,155.821,155.83,576499998.0
2006-12-25 20:06:00,155.835,155.839,155.823,155.837,432800000.0
2006-12-25 20:07:00,155.833,155.837,155.823,155.823,294199999.0
2006-12-25 20:08:00,155.833,155.841,155.832,155.838,435000001.0
2006-12-25 20:09:00,155.838,155.843,155.831,155.838,565700001.0
2006-12-25 20:10:00,155.837,155.84,155.819,155.837,362600002.0
2006-12-25 20:11:00,155.843,155.843,155.829,155.837,793700006.0
2006-12-25 20:12:00,155.84,155.844,155.824,155.836,951899999.0
2006-12-25 20:13:00,155.836,155.842,155.825,155.842,261900002.0
2006-12-25 20:14:00,155.857,155.857,155.788,155.788,450999998.0
2006-12-25 20:15:00,155.778,155.789,155.77,155.775,709099998.0
2006-12-25 20:16:00,155.821,155.838,155.816,155.824,499999995.0
2006-12-25 20:17:00,155.825,155.834,155.819,155.819,218399999.0
2006-12-25 20:18:00,155.821,155.833,155.821,155.83,128800000.0
2006-12-25 20:19:00,155.83,155.841,155.826,155.835,534899998.0
2006-12-25 20:20:00,155.829,155.84,155.822,155.822,272699998.0
2006-12-25 20:21:00,155.824,155.84,155.823,155.838,474099991.0
2006-12-25 20:22:00,155.837,155.84,155.819,155.823,413600004.0
2006-12-25 20:23:00,155.823,155.837,155.822,155.825,606799995.0
2006-12-25 20:24:00,155.83,155.837,155.822,155.837,191000000.0
2006-12-25 20:25:00,155.838,155.84,155.821,155.835,394300000.0
2006-12-25 20:26:00,155.856,156.071,155.843,155.905,499000003.0
2006-12-25 20:27:00,155.904,155.954,155.859,155.927,829400002.0
2006-12-25 20:28:00,155.926,155.962,155.864,155.87,958700005.0
2006-12-25 20:29:00,155.857,155.922,155.818,155.83,1224599995.0
2006-12-25 20:30:00,155.845,155.866,155.834,155.866,1961099991.0
2006-12-25 20:31:00,155.867,155.875,155.831,155.853,1322499998.0
2006-12-25 20:32:00,155.842,155.86,155.83,155.858,967099992.0
2006-12-25 20:33:00,155.874,155.927,155.874,155.927,564299999.0
2006-12-25 20:34:00,155.916,155.916,155.874,155.915,312400001.0
2006-12-25 20:35:00,155.917,155.929,155.845,155.884,274800000.0
2006-12-25 20:36:00,155.869,155.877,155.86,155.87,475899999.0
2006-12-25 20:37:00,155.877,155.878,155.864,155.878,572400002.0
2006-12-25 20:38:00,155.874,155.878,155.854,155.868,718699999.0
2006-12-25 20:39:00,155.877,155.877,155.862,155.87,914900002.0
2006-12-25 20:40:00,155.865,155.875,155.857,155.874,987699997.0
2006-12-25 20:41:00,155.865,155.881,155.865,155.878,418799998.0
2006-12-25 20:42:00,155.877,155.877,155.861,155.863,340700001.0
2006-12-25 20:43:00,155.861,155.877,155.859,155.863,637500000.0
2006-12-25 20:44:00,155.861,155.88,155.86,155.877,763699997.0
2006-12-25 20:45:00,155.885,155.885,155.828,155.879,741800008.0
2006-12-25 20:46:00,155.896,155.921,155.896,155.919,763600002.0
2006-12-25 20:47:00,155.918,155.934,155.918,155.925,933499997.0
2006-12-25 20:48:00,155.93,155.941,155.923,155.924,577799998.0
2006-12-25 20:49:00,155.922,155.941,155.922,155.935,442400001.0
2006-12-25 20:50:00,155.928,155.948,155.846,155.846,1267899993.0
2006-12-25 20:51:00,155.844,155.849,155.832,155.849,615799998.0
2006-12-25 20:52:00,155.858,155.927,155.843,155.884,234800000.0
2006-12-25 20:53:00,155.881,155.881,155.814,155.832,795899996.0
2006-12-25 20:54:00,155.812,155.822,155.811,155.816,211599998.0
2006-12-25 20:55:00,155.808,155.823,155.801,155.812,1035300008.0
2006-12-25 20:56:00,155.812,155.821,155.804,155.805,856499999.0
2006-12-25 20:57:00,155.796,155.817,155.796,155.805,881199997.0
2006-12-25 20:58:00,155.808,155.82,155.802,155.803,1070500006.0
2006-12-25 20:59:00,155.815,155.984,155.815,155.984,1372499993.0
2006-12-25 21:00:00,155.992,156.004,155.947,155.955,1284500006.0
2006-12-25 21:01:00,155.93,155.933,155.909,155.912,929300000.0
2006-12-25 21:02:00,155.904,155.922,155.904,155.913,544800001.0
2006-12-25 21:03:00,155.914,155.931,155.906,155.915,757599996.0
2006-12-25 21:04:00,155.917,155.929,155.915,155.92,654299997.0
2006-12-25 21:05:00,155.919,155.93,155.906,155.925,470099995.0
2006-12-25 21:06:00,155.92,155.926,155.909,155.917,632599998.0
2006-12-25 21:07:00,155.923,155.947,155.909,155.928,516299998.0
2006-12-25 21:08:00,155.93,155.944,155.922,155.933,460199996.0
2006-12-25 21:09:00,155.944,155.944,155.922,155.93,182400000.0
2006-12-25 21:10:00,155.935,155.938,155.92,155.931,260000001.0
2006-12-25 21:11:00,155.922,155.936,155.912,155.936,223999998.0
2006-12-25 21:12:00,155.937,155.937,155.923,155.923,586799997.0
2006-12-25 21:13:00,155.924,155.936,155.92,155.936,489400005.0
2006-12-25 21:14:00,155.925,155.945,155.925,155.927,668199999.0
2006-12-25 21:15:00,155.921,155.93,155.915,155.915,725400001.0
2006-12-25 21:16:00,155.916,155.932,155.913,155.926,579100001.0
2006-12-25 21:17:00,155.93,155.94,155.92,155.928,780200005.0
2006-12-25 21:18:00,155.922,155.936,155.921,155.921,325100000.0
2006-12-25 21:19:00,155.917,155.933,155.917,155.925,476400001.0
2006-12-25 21:20:00,155.923,155.937,155.92,155.92,1166300006.0
2006-12-25 21:21:00,155.919,155.939,155.917,155.917,576900000.0
2006-12-25 21:22:00,155.915,155.935,155.911,155.921,861999990.0
2006-12-25 21:23:00,155.922,155.933,155.921,155.928,624100002.0
2006-12-25 21:24:00,155.934,155.945,155.926,155.931,616200006.0
2006-12-25 21:25:00,155.935,155.941,155.921,155.93,773699993.0
2006-12-25 21:26:00,155.934,155.934,155.92,155.932,256199998.0
2006-12-25 21:27:00,155.937,155.937,155.92,155.923,128200000.0
2006-12-25 21:28:00,155.92,155.934,155.92,155.93,72399999.0
2006-12-25 21:29:00,155.931,155.939,155.919,155.925,182500002.0
2006-12-25 21:30:00,155.922,155.933,155.919,155.927,246599997.0
2006-12-25 21:31:00,155.927,155.934,155.922,155.927,155800002.0
2006-12-25 21:32:00,155.932,155.947,155.93,155.933,626400000.0
2006-12-25 21:33:00,155.929,155.935,155.923,155.93,278699997.0
2006-12-25 21:34:00,155.93,155.933,155.922,155.923,291299996.0
2006-12-25 21:35:00,155.928,155.94,155.923,155.928,239099997.0
2006-12-25 21:36:00,155.929,155.938,155.923,155.926,238599999.0
2006-12-25 21:37:00,155.932,155.936,155.928,155.928,152100002.0
2006-12-25 21:38:00,155.938,155.938,155.922,155.922,101499999.0
2006-12-25 21:39:00,155.93,155.936,155.922,155.931,233600002.0
2006-12-25 21:40:00,155.93,155.943,155.925,155.943,315600001.0
2006-12-25 21:41:00,155.941,155.941,155.917,155.931,81200000.0
2006-12-25 21:42:00,155.942,155.942,155.928,155.928,384099997.0
2006-12-25 21:43:00,155.923,155.94,155.923,155.93,348900003.0
2006-12-25 21:44:00,155.921,155.94,155.921,155.934,544099992.0
2006-12-25 21:45:00,155.93,155.94,155.922,155.922,314800004.0
2006-12-25 21:46:00,155.928,155.938,155.921,155.928,634500001.0
2006-12-25 21:47:00,155.929,155.939,155.92,155.933,349500003.0
2006-12-25 21:48:00,155.933,155.94,155.927,155.935,181900002.0
2006-12-25 21:49:00,155.93,155.966,155.925,155.925,105000000.0
2006-12-25 21:50:00,155.945,155.949,155.921,155.921,120599997.0
2006-12-25 21:51:00,155.923,155.931,155.914,155.931,133200000.0
2006-12-25 21:52:00,155.936,155.951,155.936,155.938,116000001.0
2006-12-25 21:53:00,155.932,155.941,155.929,155.941,130700000.0
2006-12-25 21:54:00,155.947,155.948,155.922,155.929,116000000.0
2006-12-25 21:55:00,155.94,155.94,155.916,155.927,74400000.0
2006-12-25 21:56:00,155.945,155.951,155.934,155.951,128600000.0
2006-12-25 21:57:00,155.951,155.951,155.933,155.933,41600000.0
2006-12-25 21:58:00,155.944,155.95,155.938,155.947,91200000.0
2006-12-25 21:59:00,155.952,155.959,155.948,155.95,102399999.0
2006-12-25 22:00:00,155.941,155.948,155.935,155.944,257299996.0
2006-12-25 22:01:00,155.949,155.949,155.935,155.943,315000001.0
2006-12-25 22:02:00,155.935,155.935,155.924,155.928,396899995.0
2006-12-25 22:03:00,155.931,155.942,155.93,155.93,123400000.0
2006-12-25 22:04:00,155.947,155.95,155.935,155.943,297199997.0
2006-12-25 22:05:00,155.951,156.002,155.951,156.002,121399999.0
2006-12-25 22:06:00,155.958,155.966,155.95,155.966,57700000.0
2006-12-25 22:07:00,155.963,155.963,155.949,155.96,81600001.0
2006-12-25 22:08:00,155.953,155.957,155.944,155.956,200199999.0
2006-12-25 22:09:00,155.952,155.953,155.945,155.95,120899998.0
2006-12-25 22:10:00,155.948,155.954,155.944,155.95,202299998.0
2006-12-25 22:11:00,155.952,155.955,155.94,155.953,185199997.0
2006-12-25 22:12:00,155.948,155.96,155.942,155.942,179200000.0
2006-12-25 22:13:00,155.942,155.962,155.942,155.953,126100002.0
2006-12-25 22:14:00,155.955,155.957,155.943,155.947,174599998.0
2006-12-25 22:15:00,155.951,155.965,155.947,155.953,228899998.0
2006-12-25 22:16:00,155.948,155.954,155.938,155.949,202999997.0
2006-12-25 22:17:00,155.94,155.944,155.936,155.94,107200002.0
2006-12-25 22:18:00,155.952,155.953,155.947,155.95,79199999.0
2006-12-25 22:19:00,155.941,155.955,155.941,155.951,115700002.0
2006-12-25 22:20:00,155.95,155.956,155.942,155.942,104799998.0
2006-12-25 22:21:00,155.953,155.953,155.946,155.95,25300000.0
2006-12-25 22:22:00,155.953,155.956,155.943,155.95,206100004.0
2006-12-25 22:23:00,155.949,155.956,155.943,155.951,244699998.0
2006-12-25 22:24:00,155.931,155.936,155.922,155.922,139800001.0
2006-12-25 22:25:00,155.929,155.936,155.924,155.934,208500002.0
2006-12-25 22:26:00,155.921,155.927,155.917,155.918,151600000.0
2006-12-25 22:27:00,155.913,155.921,155.903,155.912,518000000.0
2006-12-25 22:28:00,155.925,155.931,155.919,155.925,439099999.0
2006-12-25 22:29:00,155.931,155.941,155.923,155.923,62700000.0
2006-12-25 22:30:00,155.933,155.947,155.933,155.947,91999999.0
2006-12-25 22:31:00,155.944,155.944,155.921,155.934,96900000.0
2006-12-25 22:32:00,155.919,155.919,155.909,155.915,137399999.0
2006-12-25 22:33:00,155.914,155.923,155.914,155.914,270199999.0
2006-12-25 22:34:00,155.93,155.944,155.918,155.936,225199999.0
2006-12-25 22:35:00,155.936,155.939,155.933,155.938,215299999.0
2006-12-25 22:36:00,155.923,155.927,155.909,155.909,516500001.0
2006-12-25 22:37:00,155.906,155.917,155.906,155.913,174100001.0
2006-12-25 22:38:00,155.908,155.926,155.908,155.908,157999998.0
2006-12-25 22:39:00,155.907,155.928,155.907,155.916,272200000.0
2006-12-25 22:40:00,155.913,155.93,155.905,155.92,291499998.0
2006-12-25 22:41:00,155.922,155.927,155.913,155.921,206100001.0
2006-12-25 22:42:00,155.92,155.923,155.91,155.922,251000000.0
2006-12-25 22:43:00,155.925,155.925,155.901,155.901,103699999.0
2006-12-25 22:44:00,155.912,155.923,155.906,155.912,274400002.0
2006-12-25 22:45:00,155.92,155.922,155.907,155.921,321999996.0
2006-12-25 22:46:00,155.912,155.926,155.905,155.926,134800003.0
2006-12-25 22:47:00,155.925,155.925,155.907,155.915,106499999.0
2006-12-25 22:48:00,155.91,155.925,155.91,155.916,291400003.0
2006-12-25 22:49:00,155.914,155.927,155.903,155.927,259100001.0
2006-12-25 22:50:00,155.928,155.928,155.912,155.915,149199998.0
2006-12-25 22:51:00,155.907,155.925,155.907,155.915,262100001.0
2006-12-25 22:52:00,155.915,155.926,155.904,155.926,175400000.0
2006-12-25 22:53:00,155.924,155.926,155.914,155.917,259500000.0
2006-12-25 22:54:00,155.923,155.923,155.906,155.92,177200005.0
2006-12-25 22:55:00,155.917,155.929,155.915,155.915,103699999.0
2006-12-25 22:56:00,155.92,155.927,155.907,155.927,175999997.0
2006-12-25 22:57:00,155.922,155.922,155.91,155.916,183900000.0
2006-12-25 22:58:00,155.919,155.926,155.916,155.917,76000001.0
2006-12-25 22:59:00,155.919,155.921,155.896,155.912,156200000.0
2006-12-25 23:00:00,155.931,155.931,155.918,155.918,120600000.0
2006-12-25 23:01:00,155.92,155.929,155.914,155.914,34400000.0
2006-12-25 23:02:00,155.915,155.926,155.907,155.926,127300001.0
2006-12-25 23:03:00,155.926,155.926,155.906,155.906,39400000.0
2006-12-25 23:04:00,155.919,155.927,155.915,155.918,77100000.0
2006-12-25 23:05:00,155.916,155.929,155.916,155.922,108000001.0
2006-12-25 23:06:00,155.915,155.931,155.909,155.922,90900001.0
2006-12-25 23:07:00,155.932,155.932,155.916,155.932,92900001.0
2006-12-25 23:08:00,155.912,155.925,155.908,155.923,66799998.0
2006-12-25 23:09:00,155.927,155.927,155.913,155.913,100400001.0
2006-12-25 23:10:00,155.908,155.93,155.908,155.93,39600000.0
2006-12-25 23:11:00,155.93,155.93,155.915,155.925,89300001.0
2006-12-25 23:12:00,155.931,155.931,155.915,155.915,102300000.0
2006-12-25 23:13:00,155.915,155.918,155.915,155.918,46000001.0
2006-12-25 23:14:00,155.932,155.932,155.921,155.921,35700000.0
2006-12-25 23:15:00,155.922,155.925,155.916,155.92,154699997.0
2006-12-25 23:16:00,155.917,155.926,155.908,155.926,132899999.0
2006-12-25 23:17:00,155.928,155.928,155.92,155.92,123699999.0
2006-12-25 23:18:00,155.922,155.933,155.913,155.913,104300000.0
2006-12-25 23:19:00,155.918,155.924,155.91,155.922,122999998.0
2006-12-25 23:20:00,155.927,155.927,155.91,155.913,129399999.0
2006-12-25 23:21:00,155.918,155.921,155.909,155.915,42400000.0
2006-12-25 23:22:00,155.922,155.934,155.917,155.928,141700000.0
2006-12-25 23:23:00,155.928,155.932,155.915,155.915,28400000.0
2006-12-25 23:24:00,155.901,155.928,155.901,155.92,96299997.0
2006-12-25 23:25:00,155.92,155.925,155.914,155.922,41700000.0
2006-12-25 23:26:00,155.921,155.922,155.907,155.922,82799999.0
2006-12-25 23:27:00,155.925,155.925,155.911,155.919,89599998.0
2006-12-25 23:28:00,155.914,155.924,155.914,155.922,92599998.0
2006-12-25 23:29:00,155.925,155.925,155.913,155.925,117300000.0
2006-12-25 23:30:00,155.927,155.927,155.911,155.911,45600000.0
2006-12-25 23:31:00,155.917,155.929,155.912,155.922,126900000.0
2006-12-25 23:32:00,155.925,155.927,155.909,155.915,123100001.0
2006-12-25 23:33:00,155.93,155.93,155.906,155.919,207899999.0
2006-12-25 23:34:00,155.912,155.912,155.88,155.88,100200002.0
2006-12-25 23:35:00,155.88,155.923,155.868,155.923,45400000.0
2006-12-25 23:36:00,155.92,155.939,155.918,155.929,173299997.0
2006-12-25 23:37:00,155.912,155.912,155.897,155.912,40700000.0
2006-12-25 23:38:00,155.9,155.9,155.808,155.808,89300000.0
2006-12-25 23:39:00,155.822,155.83,155.807,155.83,84700002.0
2006-12-25 23:40:00,155.842,155.845,155.833,155.84,59900000.0
2006-12-25 23:41:00,155.843,155.843,155.822,155.843,37100000.0
2006-12-25 23:42:00,155.839,155.848,155.824,155.824,103999998.0
2006-12-25 23:43:00,155.825,155.835,155.825,155.833,50299998.0
2006-12-25 23:44:00,155.83,155.873,155.83,155.873,138000004.0
2006-12-25 23:45:00,155.868,155.87,155.846,155.851,63500000.0
2006-12-25 23:46:00,155.865,155.865,155.839,155.839,73499998.0
2006-12-25 23:47:00,155.785,155.84,155.744,155.788,122100000.0
2006-12-25 23:48:00,155.84,155.856,155.751,155.806,67200000.0
2006-12-25 23:49:00,155.822,155.822,155.803,155.803,107400000.0
2006-12-25 23:50:00,155.864,155.87,155.859,155.859,145599999.0
2006-12-25 23:51:00,155.862,155.881,155.862,155.862,67200001.0
2006-12-25 23:52:00,155.858,155.863,155.855,155.855,58100000.0
2006-12-25 23:53:00,155.858,155.872,155.841,155.848,145300001.0
2006-12-25 23:54:00,155.878,155.88,155.834,155.865,145400002.0
2006-12-25 23:55:00,155.857,155.883,155.827,155.866,135600002.0
2006-12-25 23:56:00,155.812,155.815,155.726,155.815,169899999.0
2006-12-25 23:57:00,155.803,155.925,155.793,155.91,106999999.0
2006-12-25 23:58:00,155.845,155.845,155.79,155.79,76499999.0
2006-12-25 23:59:00,155.789,155.94,155.783,155.94,68500000.0
2006-12-26 00:00:00,155.99,156.008,155.99,156.005,91900000.0
2006-12-26 00:01:00,156.01,156.01,155.873,155.916,81800000.0
2006-12-26 00:02:00,155.988,156.01,155.971,156.01,38300000.0
2006-12-26 00:03:00,156.007,156.007,155.962,155.962,75499999.0
2006-12-26 00:04:00,155.935,155.985,155.935,155.985,80099998.0
2006-12-26 00:05:00,155.978,155.995,155.955,155.995,85500000.0
2006-12-26 00:06:00,155.968,156.011,155.968,155.987,126099999.0
2006-12-26 00:07:00,155.978,156.003,155.96,155.963,68700000.0
2006-12-26 00:08:00,155.935,155.96,155.912,155.954,76200001.0
2006-12-26 00:09:00,155.986,155.997,155.986,155.991,86799999.0
2006-12-26 00:10:00,155.93,156.008,155.922,155.999,87899999.0
2006-12-26 00:11:00,155.942,155.993,155.935,155.982,160900001.0
2006-12-26 00:12:00,155.963,156.02,155.95,156.017,162700000.0
2006-12-26 00:13:00,155.96,155.991,155.944,155.956,95900001.0
2006-12-26 00:14:00,155.98,155.981,155.923,155.949,204500005.0
2006-12-26 00:15:00,155.987,155.987,155.908,155.941,202400000.0
2006-12-26 00:16:00,155.955,155.975,155.897,155.919,147000002.0
2006-12-26 00:17:00,155.922,155.975,155.922,155.96,134999997.0
2006-12-26 00:18:00,156.003,156.004,155.928,155.928,78599999.0
2006-12-26 00:19:00,155.936,155.983,155.936,155.98,27700000.0
2006-12-26 00:20:00,155.978,156.007,155.934,155.934,179499996.0
2006-12-26 00:21:00,155.923,155.935,155.923,155.928,86300002.0
2006-12-26 00:22:00,155.978,156.04,155.978,156.04,63000000.0
2006-12-26 00:23:00,156.033,156.033,155.982,155.982,31600000.0
2006-12-26 00:24:00,155.99,155.993,155.984,155.985,115000003.0
2006-12-26 00:25:00,155.982,156.009,155.981,155.995,40400000.0
2006-12-26 00:26:00,156.019,156.019,156.008,156.008,41600001.0
2006-12-26 00:27:00,156.017,156.023,155.954,155.954,40799999.0
2006-12-26 00:28:00,155.967,155.988,155.966,155.966,164199998.0
2006-12-26 00:29:00,155.982,155.982,155.966,155.971,68999999.0
2006-12-26 00:30:00,156.0,156.017,155.993,156.017,87000000.0
2006-12-26 00:31:00,156.013,156.038,156.013,156.027,86900001.0
2006-12-26 00:32:00,156.02,156.022,155.95,155.994,77600000.0
2006-12-26 00:33:00,155.963,155.975,155.9,155.9,89299999.0
2006-12-26 00:34:00,155.898,155.928,155.871,155.889,126300000.0
2006-12-26 00:35:00,155.882,155.895,155.83,155.83,53899999.0
2006-12-26 00:36:00,155.872,155.919,155.872,155.919,96399997.0
2006-12-26 00:37:00,155.895,155.935,155.89,155.935,74199999.0
2006-12-26 00:38:00,155.883,155.913,155.877,155.889,62100001.0
2006-12-26 00:39:00,155.947,155.947,155.902,155.91,107499999.0
2006-12-26 00:40:00,155.945,155.949,155.905,155.922,86399999.0
2006-12-26 00:41:00,155.913,155.913,155.876,155.877,23500000.0
2006-12-26 00:42:00,155.932,155.949,155.88,155.902,107299999.0
2006-12-26 00:43:00,155.925,155.929,155.861,155.891,180799999.0
2006-12-26 00:44:00,155.91,155.911,155.847,155.847,115000001.0
2006-12-26 00:45:00,155.858,155.908,155.858,155.865,62400000.0
2006-12-26 00:46:00,155.913,155.925,155.892,155.897,78800000.0
2006-12-26 00:47:00,155.9,155.951,155.883,155.945,66300000.0
2006-12-26 00:48:00,155.922,155.958,155.91,155.958,43900000.0
2006-12-26 00:49:00,155.96,155.965,155.935,155.955,54600000.0
2006-12-26 00:50:00,155.97,155.97,155.917,155.92,106900000.0
2006-12-26 00:51:00,155.915,155.918,155.901,155.915,95499998.0
2006-12-26 00:52:00,155.96,156.003,155.954,155.977,96700000.0
2006-12-26 00:53:00,155.973,155.978,155.917,155.948,81300001.0
2006-12-26 00:54:00,155.985,155.992,155.92,155.95,92400002.0
2006-12-26 00:55:00,155.957,156.032,155.957,156.025,111200000.0
2006-12-26 00:56:00,156.037,156.044,156.002,156.036,118700000.0
2006-12-26 00:57:00,156.031,156.042,156.011,156.017,93300000.0
2006-12-26 00:58:00,156.02,156.042,155.984,156.001,92700000.0
2006-12-26 00:59:00,156.005,156.051,155.988,156.037,103999998.0
2006-12-26 01:00:00,156.042,156.056,155.991,156.021,145899998.0
2006-12-26 01:01:00,156.027,156.033,155.973,155.997,44600000.0
2006-12-26 01:02:00,156.037,156.046,156.011,156.046,94300001.0
2006-12-26 01:03:00,156.012,156.043,155.997,156.015,158599995.0
2006-12-26 01:04:00,156.038,156.055,156.023,156.039,114300000.0
2006-12-26 01:05:00,156.037,156.045,156.016,156.035,62999999.0
2006-12-26 01:06:00,156.013,156.049,156.01,156.023,111499999.0
2006-12-26 01:07:00,156.025,156.043,156.006,156.043,72900000.0
2006-12-26 01:08:00,156.004,156.038,155.984,155.987,115500000.0
2006-12-26 01:09:00,155.992,156.005,155.919,155.974,109499999.0
2006-12-26 01:10:00,155.98,156.014,155.967,156.0,201499999.0
2006-12-26 01:11:00,156.021,156.028,155.977,155.977,147799996.0
2006-12-26 01:12:00,156.003,156.017,155.982,155.987,160000001.0
2006-12-26 01:13:00,155.989,155.99,155.949,155.949,55900000.0
2006-12-26 01:14:00,155.967,155.974,155.939,155.947,65300001.0
2006-12-26 01:15:00,155.958,155.999,155.958,155.982,58399999.0
2006-12-26 01:16:00,155.975,155.995,155.924,155.995,120499998.0
2006-12-26 01:17:00,155.989,155.995,155.976,155.983,101700000.0
2006-12-26 01:18:00,155.983,156.012,155.978,155.998,98099998.0
2006-12-26 01:19:00,155.985,156.011,155.96,156.011,52599999.0
2006-12-26 01:20:00,155.994,156.006,155.991,156.001,23700000.0
2006-12-26 01:21:00,156.008,156.016,155.937,155.978,115800000.0
2006-12-26 01:22:00,155.989,156.009,155.969,155.969,71599999.0
2006-12-26 01:23:00,155.969,155.994,155.948,155.948,64900000.0
2006-12-26 01:24:00,155.982,155.997,155.958,155.966,131800001.0
2006-12-26 01:25:00,155.993,156.0,155.911,155.911,114700003.0
2006-12-26 01:26:00,155.938,155.987,155.938,155.97,135800000.0
2006-12-26 01:27:00,155.995,156.033,155.995,156.031,66399999.0
2006-12-26 01:28:00,156.002,156.03,155.981,156.014,145399998.0
2006-12-26 01:29:00,156.0,156.048,155.993,156.012,90100000.0
2006-12-26 01:30:00,156.03,156.251,156.026,156.251,173499998.0
2006-12-26 01:31:00,156.203,156.22,156.11,156.11,91299999.0
2006-12-26 01:32:00,156.13,156.185,156.125,156.185,94999998.0
2006-12-26 01:33:00,156.175,156.2,156.141,156.192,103700002.0
2006-12-26 01:34:00,156.163,156.171,156.094,156.106,136999998.0
2006-12-26 01:35:00,156.125,156.126,156.066,156.126,81100000.0
2006-12-26 01:36:00,156.137,156.144,156.079,156.105,39600000.0
2006-12-26 01:37:00,156.114,156.142,156.059,156.059,62099999.0
2006-12-26 01:38:00,156.08,156.158,156.077,156.158,130900000.0
2006-12-26 01:39:00,156.17,156.17,156.115,156.156,106400000.0
2006-12-26 01:40:00,156.157,156.163,156.094,156.138,114099998.0
2006-12-26 01:41:00,156.165,156.171,156.096,156.096,48800000.0
2006-12-26 01:42:00,156.137,156.144,156.071,156.098,136800000.0
2006-12-26 01:43:00,156.105,156.124,156.04,156.055,126899998.0
2006-12-26 01:44:00,156.045,156.076,156.033,156.05,87899998.0
2006-12-26 01:45:00,156.082,156.093,156.017,156.05,68100000.0
2006-12-26 01:46:00,156.07,156.128,156.057,156.102,152999997.0
2006-12-26 01:47:00,156.075,156.076,156.039,156.039,140499999.0
2006-12-26 01:48:00,156.043,156.09,156.035,156.09,80800000.0
2006-12-26 01:49:00,156.083,156.089,156.017,156.017,40700000.0
2006-12-26 01:50:00,156.05,156.068,156.009,156.033,92800003.0
2006-12-26 01:51:00,156.088,156.088,155.993,156.036,76699998.0
2006-12-26 01:52:00,155.977,156.048,155.977,156.031,67800000.0
2006-12-26 01:53:00,155.984,156.071,155.984,156.037,154399998.0
2006-12-26 01:54:00,156.078,156.078,155.968,155.968,104200001.0
2006-12-26 01:55:00,156.01,156.053,156.01,156.027,81299998.0
2006-12-26 01:56:00,156.053,156.097,156.016,156.097,101399999.0
2006-12-26 01:57:00,156.08,156.097,156.056,156.097,26400000.0
2006-12-26 01:58:00,156.075,156.111,156.075,156.111,44100000.0
2006-12-26 01:59:00,156.108,156.118,156.095,156.118,104200000.0
2006-12-26 02:00:00,156.115,156.118,156.067,156.098,131200000.0
2006-12-26 02:01:00,156.12,156.12,156.081,156.105,69000001.0
2006-12-26 02:02:00,156.098,156.117,156.079,156.114,38400000.0
2006-12-26 02:03:00,156.105,156.115,156.083,156.087,97400002.0
2006-12-26 02:04:00,156.12,156.129,156.063,156.09,184100002.0
2006-12-26 02:05:00,156.089,156.102,156.073,156.083,53500000.0
2006-12-26 02:06:00,156.085,156.119,156.072,156.103,96499998.0
2006-12-26 02:07:00,156.089,156.12,156.064,156.064,98299999.0
2006-12-26 02:08:00,156.098,156.115,156.084,156.111,92299999.0
2006-12-26 02:09:00,156.1,156.126,156.093,156.114,70800000.0
2006-12-26 02:10:00,156.112,156.123,156.062,156.069,136300000.0
2006-12-26 02:11:00,156.057,156.113,156.057,156.079,99000001.0
2006-12-26 02:12:00,156.1,156.148,156.091,156.148,132200002.0
2006-12-26 02:13:00,156.163,156.163,156.112,156.12,89100002.0
2006-12-26 02:14:00,156.137,156.151,156.124,156.135,201899999.0
2006-12-26 02:15:00,156.136,156.166,156.119,156.154,129500002.0
2006-12-26 02:16:00,156.168,156.181,156.156,156.179,72399999.0
2006-12-26 02:17:00,156.178,156.234,156.161,156.222,78400000.0
2006-12-26 02:18:00,156.218,156.238,156.202,156.238,155399998.0
2006-12-26 02:19:00,156.212,156.221,156.189,156.216,149900000.0
2006-12-26 02:20:00,156.222,156.222,156.178,156.206,75700000.0
2006-12-26 02:21:00,156.198,156.234,156.179,156.226,103099999.0
2006-12-26 02:22:00,156.175,156.226,156.156,156.226,127800000.0
2006-12-26 02:23:00,156.214,156.238,156.198,156.227,82300002.0
2006-12-26 02:24:00,156.235,156.238,156.203,156.228,98600000.0
2006-12-26 02:25:00,156.217,156.221,156.197,156.197,138600002.0
2006-12-26 02:26:00,156.235,156.237,156.195,156.204,108399999.0
2006-12-26 02:27:00,156.227,156.234,156.203,156.225,53200000.0
2006-12-26 02:28:00,156.231,156.235,156.205,156.22,37300000.0
2006-12-26 02:29:00,156.258,156.258,156.218,156.228,128799999.0
2006-12-26 02:30:00,156.233,156.234,156.199,156.199,94199998.0
2006-12-26 02:31:00,156.227,156.236,156.205,156.228,139199998.0
2006-12-26 02:32:00,156.237,156.24,156.18,156.18,98300000.0
2006-12-26 02:33:00,156.195,156.246,156.195,156.246,72400003.0
2006-12-26 02:34:00,156.222,156.223,156.189,156.211,95400001.0
2006-12-26 02:35:00,156.222,156.232,156.184,156.184,82400000.0
2006-12-26 02:36:00,156.198,156.229,156.189,156.205,171000001.0
2006-12-26 02:37:00,156.207,156.214,156.156,156.159,106999997.0
2006-12-26 02:38:00,156.22,156.22,156.184,156.218,54900000.0
2006-12-26 02:39:00,156.223,156.223,156.156,156.197,253799998.0
2006-12-26 02:40:00,156.19,156.214,156.18,156.203,151399999.0
2006-12-26 02:41:00,156.209,156.215,156.181,156.205,107400001.0
2006-12-26 02:42:00,156.188,156.207,156.167,156.167,145500000.0
2006-12-26 02:43:00,156.158,156.199,156.157,156.177,89999998.0
2006-12-26 02:44:00,156.19,156.203,156.144,156.203,101500000.0
2006-12-26 02:45:00,156.202,156.221,156.171,156.171,71500001.0
2006-12-26 02:46:00,156.217,156.218,156.172,156.185,117799999.0
2006-12-26 02:47:00,156.206,156.206,156.144,156.198,149700001.0
2006-12-26 02:48:00,156.175,156.209,156.172,156.198,108099999.0
2006-12-26 02:49:00,156.185,156.206,156.179,156.197,196600004.0
2006-12-26 02:50:00,156.232,156.235,156.181,156.205,41300000.0
2006-12-26 02:51:00,156.212,156.229,156.179,156.194,63200001.0
2006-12-26 02:52:00,156.21,156.237,156.189,156.237,102299999.0
2006-12-26 02:53:00,156.22,156.236,156.188,156.232,68299998.0
2006-12-26 02:54:00,156.192,156.258,156.192,156.25,158199999.0
2006-12-26 02:55:00,156.242,156.252,156.217,156.232,227399996.0
2006-12-26 02:56:00,156.257,156.264,156.219,156.241,121399999.0
2006-12-26 02:57:00,156.23,156.261,156.214,156.236,96700000.0
2006-12-26 02:58:00,156.254,156.259,156.226,156.235,102700002.0
2006-12-26 02:59:00,156.231,156.264,156.227,156.264,99400001.0
2006-12-26 03:00:00,156.28,156.283,156.225,156.232,258600000.0
2006-12-26 03:01:00,156.27,156.275,156.218,156.254,135999998.0
2006-12-26 03:02:00,156.27,156.282,156.228,156.236,108400002.0
2006-12-26 03:03:00,156.252,156.272,156.245,156.245,80300001.0
2006-12-26 03:04:00,156.25,156.254,156.214,156.251,102699999.0
2006-12-26 03:05:00,156.24,156.25,156.201,156.241,82799998.0
2006-12-26 03:06:00,156.213,156.261,156.213,156.253,104999999.0
2006-12-26 03:07:00,156.254,156.269,156.211,156.211,99400001.0
2006-12-26 03:08:00,156.257,156.267,156.236,156.245,75000000.0
2006-12-26 03:09:00,156.257,156.27,156.225,156.247,35600000.0
2006-12-26 03:10:00,156.248,156.258,156.21,156.238,93700000.0
2006-12-26 03:11:00,156.235,156.253,156.218,156.227,78000000.0
2006-12-26 03:12:00,156.254,156.254,156.211,156.235,184199995.0
2006-12-26 03:13:00,156.225,156.26,156.219,156.251,188199998.0
2006-12-26 03:14:00,156.24,156.24,156.235,156.235,41299999.0
2006-12-26 03:15:00,156.213,156.215,156.202,156.215,60699999.0
2006-12-26 03:16:00,156.23,156.245,156.215,156.245,146399999.0
2006-12-26 03:17:00,156.228,156.279,156.218,156.255,168299998.0
2006-12-26 03:18:00,156.222,156.268,156.199,156.249,110300001.0
2006-12-26 03:19:00,156.245,156.248,156.203,156.242,188700001.0
2006-12-26 03:20:00,156.238,156.283,156.23,156.252,118100003.0
2006-12-26 03:21:00,156.256,156.264,156.191,156.191,46600000.0
2006-12-26 03:22:00,156.208,156.248,156.194,156.248,90299998.0
2006-12-26 03:23:00,156.24,156.24,156.217,156.235,24900000.0
2006-12-26 03:24:00,156.252,156.27,156.214,156.258,41900000.0
2006-12-26 03:25:00,156.26,156.26,156.196,156.208,116799999.0
2006-12-26 03:26:00,156.231,156.278,156.215,156.27,90000001.0
2006-12-26 03:27:00,156.26,156.27,156.213,156.234,127900001.0
2006-12-26 03:28:00,156.221,156.251,156.221,156.221,101700001.0
2006-12-26 03:29:00,156.202,156.216,156.183,156.21,153800002.0
2006-12-26 03:30:00,156.162,156.244,156.162,156.244,99700000.0
2006-12-26 03:31:00,156.217,156.225,156.195,156.21,138600000.0
2006-12-26 03:32:00,156.227,156.229,156.181,156.191,85299999.0
2006-12-26 03:33:00,156.213,156.258,156.192,156.229,113200001.0
2006-12-26 03:34:00,156.232,156.253,156.195,156.223,165500002.0
2006-12-26 03:35:00,156.246,156.265,156.192,156.219,109700000.0
2006-12-26 03:36:00,156.213,156.213,156.185,156.185,109900000.0
2006-12-26 03:37:00,156.199,156.248,156.199,156.247,40500000.0
2006-12-26 03:38:00,156.235,156.241,156.207,156.237,113000000.0
2006-12-26 03:39:00,156.217,156.26,156.217,156.238,140300000.0
2006-12-26 03:40:00,156.215,156.238,156.211,156.238,50000000.0
2006-12-26 03:41:00,156.214,156.257,156.2,156.249,173600000.0
2006-12-26 03:42:00,156.252,156.265,156.213,156.263,70199999.0
2006-12-26 03:43:00,156.237,156.239,156.211,156.227,96800000.0
2006-12-26 03:44:00,156.205,156.254,156.198,156.23,100700001.0
2006-12-26 03:45:00,156.241,156.268,156.199,156.268,102499999.0
2006-12-26 03:46:00,156.253,156.277,156.219,156.25,76800000.0
2006-12-26 03:47:00,156.228,156.262,156.22,156.229,48299999.0
2006-12-26 03:48:00,156.243,156.28,156.222,156.28,39500000.0
2006-12-26 03:49:00,156.275,156.284,156.24,156.268,83299999.0
2006-12-26 03:50:00,156.25,156.279,156.25,156.274,78800001.0
2006-12-26 03:51:00,156.25,156.282,156.229,156.27,149299999.0
2006-12-26 03:52:00,156.247,156.263,156.207,156.207,119600004.0
2006-12-26 03:53:00,156.233,156.267,156.223,156.26,69300001.0
2006-12-26 03:54:00,156.243,156.294,156.22,156.258,113899996.0
2006-12-26 03:55:00,156.247,156.285,156.247,156.273,55600001.0
2006-12-26 03:56:00,156.26,156.266,156.223,156.223,141800000.0
2006-12-26 03:57:00,156.245,156.258,156.232,156.232,51200000.0
2006-12-26 03:58:00,156.263,156.263,156.242,156.254,65299999.0
2006-12-26 03:59:00,156.192,156.272,156.192,156.258,107899999.0
2006-12-26 04:00:00,156.253,156.271,156.216,156.228,52700000.0
2006-12-26 04:01:00,156.255,156.255,156.195,156.219,168899996.0
2006-12-26 04:02:00,156.177,156.212,156.177,156.207,161399996.0
2006-12-26 04:03:00,156.205,156.233,156.188,156.195,120000002.0
2006-12-26 04:04:00,156.195,156.236,156.182,156.236,151299996.0
2006-12-26 04:05:00,156.245,156.264,156.192,156.233,101100001.0
2006-12-26 04:06:00,156.262,156.263,156.21,156.215,76700000.0
2006-12-26 04:07:00,156.238,156.262,156.21,156.21,149999999.0
2006-12-26 04:08:00,156.25,156.261,156.201,156.223,162599997.0
2006-12-26 04:09:00,156.24,156.268,156.199,156.199,145899999.0
2006-12-26 04:10:00,156.237,156.251,156.188,156.207,78599999.0
2006-12-26 04:11:00,156.223,156.224,156.188,156.191,123499998.0
2006-12-26 04:12:00,156.207,156.214,156.205,156.205,54200000.0
2006-12-26 04:13:00,156.196,156.224,156.186,156.224,115200000.0
2006-12-26 04:14:00,156.228,156.245,156.22,156.245,33800000.0
2006-12-26 04:15:00,156.231,156.231,156.183,156.183,45900000.0
2006-12-26 04:16:00,156.173,156.23,156.173,156.224,96600000.0
2006-12-26 04:17:00,156.224,156.225,156.202,156.225,35100000.0
2006-12-26 04:18:00,156.22,156.233,156.192,156.192,49400001.0
2006-12-26 04:19:00,156.22,156.259,156.219,156.235,88500000.0
2006-12-26 04:20:00,156.252,156.255,156.218,156.226,62899999.0
2006-12-26 04:21:00,156.248,156.289,156.233,156.256,156299998.0
2006-12-26 04:22:00,156.242,156.273,156.21,156.21,171099999.0
2006-12-26 04:23:00,156.198,156.244,156.198,156.24,196899998.0
2006-12-26 04:24:00,156.237,156.282,156.216,156.25,229400001.0
2006-12-26 04:25:00,156.26,156.285,156.228,156.251,101999999.0
2006-12-26 04:26:00,156.248,156.262,156.19,156.19,95500002.0
2006-12-26 04:27:00,156.213,156.263,156.213,156.245,82299999.0
2006-12-26 04:28:00,156.257,156.268,156.203,156.223,68100000.0
2006-12-26 04:29:00,156.24,156.26,156.206,156.251,79099999.0
2006-12-26 04:30:00,156.235,156.248,156.201,156.248,74899999.0
2006-12-26 04:31:00,156.255,156.272,156.194,156.2,74400000.0
2006-12-26 04:32:00,156.222,156.239,156.201,156.215,70399999.0
2006-12-26 04:33:00,156.225,156.226,156.205,156.225,142199998.0
2006-12-26 04:34:00,156.203,156.234,156.188,156.194,94499999.0
2006-12-26 04:35:00,156.183,156.26,156.17,156.206,98900000.0
2006-12-26 04:36:00,156.182,156.225,156.166,156.166,54400001.0
2006-12-26 04:37:00,156.181,156.28,156.181,156.256,137000002.0
2006-12-26 04:38:00,156.202,156.275,156.198,156.214,193099999.0
2006-12-26 04:39:00,156.259,156.265,156.221,156.23,79300000.0
2006-12-26 04:40:00,156.26,156.26,156.213,156.245,101199998.0
2006-12-26 04:41:00,156.242,156.293,156.229,156.268,137900000.0
2006-12-26 04:42:00,156.25,156.263,156.212,156.214,88800000.0
2006-12-26 04:43:00,156.197,156.278,156.197,156.233,89000001.0
2006-12-26 04:44:00,156.25,156.294,156.229,156.265,140999997.0
2006-12-26 04:45:00,156.249,156.267,156.211,156.211,101600000.0
2006-12-26 04:46:00,156.264,156.264,156.22,156.231,142500002.0
2006-12-26 04:47:00,156.28,156.291,156.243,156.253,118299997.0
2006-12-26 04:48:00,156.26,156.28,156.207,156.24,148800002.0
2006-12-26 04:49:00,156.245,156.245,156.207,156.234,160299998.0
2006-12-26 04:50:00,156.216,156.243,156.197,156.243,85399999.0
2006-12-26 04:51:00,156.247,156.255,156.211,156.224,101600000.0
2006-12-26 04:52:00,156.217,156.267,156.205,156.235,88800000.0
2006-12-26 04:53:00,156.247,156.252,156.201,156.24,94600000.0
2006-12-26 04:54:00,156.24,156.265,156.206,156.206,89799999.0
2006-12-26 04:55:00,156.198,156.264,156.198,156.251,77499999.0
2006-12-26 04:56:00,156.255,156.259,156.207,156.213,89000002.0
2006-12-26 04:57:00,156.201,156.264,156.194,156.242,44199999.0
2006-12-26 04:58:00,156.235,156.249,156.208,156.223,99900000.0
2006-12-26 04:59:00,156.231,156.251,156.188,156.188,51200000.0
2006-12-26 05:00:00,156.225,156.253,156.209,156.234,76000000.0
2006-12-26 05:01:00,156.24,156.265,156.185,156.234,142300002.0
2006-12-26 05:02:00,156.228,156.272,156.226,156.235,103000000.0
2006-12-26 05:03:00,156.247,156.255,156.2,156.216,148400001.0
2006-12-26 05:04:00,156.215,156.229,156.204,156.229,211699999.0
2006-12-26 05:05:00,156.239,156.255,156.202,156.21,47499999.0
2006-12-26 05:06:00,156.214,156.225,156.177,156.177,46300000.0
2006-12-26 05:07:00,156.192,156.205,156.164,156.164,50600000.0
2006-12-26 05:08:00,156.202,156.202,156.143,156.157,114500002.0
2006-12-26 05:09:00,156.173,156.205,156.165,156.201,155399998.0
2006-12-26 05:10:00,156.183,156.212,156.165,156.2,62700000.0
2006-12-26 05:11:00,156.179,156.226,156.165,156.174,124899998.0
2006-12-26 05:12:00,156.16,156.193,156.153,156.186,137600000.0
2006-12-26 05:13:00,156.171,156.204,156.154,156.17,232700002.0
2006-12-26 05:14:00,156.178,156.214,156.149,156.204,111699999.0
2006-12-26 05:15:00,156.148,156.2,156.129,156.182,131399998.0
2006-12-26 05:16:00,156.183,156.217,156.177,156.196,119599997.0
2006-12-26 05:17:00,156.173,156.19,156.162,156.163,146999998.0
2006-12-26 05:18:00,156.173,156.2,156.169,156.2,168699999.0
2006-12-26 05:19:00,156.166,156.191,156.141,156.182,155500000.0
2006-12-26 05:20:00,156.177,156.189,156.154,156.184,132999999.0
2006-12-26 05:21:00,156.174,156.192,156.115,156.192,126099999.0
2006-12-26 05:22:00,156.163,156.211,156.161,156.176,59900000.0
2006-12-26 05:23:00,156.187,156.199,156.148,156.179,101999998.0
2006-12-26 05:24:00,156.166,156.218,156.154,156.198,187300000.0
2006-12-26 05:25:00,156.178,156.207,156.157,156.19,54200000.0
2006-12-26 05:26:00,156.158,156.179,156.142,156.179,47200001.0
2006-12-26 05:27:00,156.21,156.214,156.166,156.168,60600000.0
2006-12-26 05:28:00,156.182,156.217,156.162,156.185,138200000.0
2006-12-26 05:29:00,156.163,156.22,156.134,156.22,122299999.0
2006-12-26 05:30:00,156.181,156.222,156.164,156.164,159900001.0
2006-12-26 05:31:00,156.173,156.207,156.162,156.183,178499999.0
2006-12-26 05:32:00,156.18,156.2,156.125,156.157,184199997.0
2006-12-26 05:33:00,156.19,156.19,156.129,156.129,61500000.0
2006-12-26 05:34:00,156.16,156.166,156.106,156.118,73600000.0
2006-12-26 05:35:00,156.108,156.148,156.101,156.106,40800000.0
2006-12-26 05:36:00,156.126,156.177,156.11,156.161,75700000.0
2006-12-26 05:37:00,156.133,156.2,156.114,156.177,97299999.0
2006-12-26 05:38:00,156.182,156.194,156.121,156.133,71500000.0
2006-12-26 05:39:00,156.164,156.196,156.133,156.188,36700000.0
2006-12-26 05:40:00,156.192,156.21,156.134,156.143,126399998.0
2006-12-26 05:41:00,156.188,156.199,156.146,156.172,111799998.0
2006-12-26 05:42:00,156.208,156.208,156.125,156.136,76800000.0
2006-12-26 05:43:00,156.147,156.164,156.123,156.164,93099999.0
2006-12-26 05:44:00,156.133,156.177,156.125,156.142,87400000.0
2006-12-26 05:45:00,156.167,156.171,156.119,156.138,60200000.0
2006-12-26 05:46:00,156.155,156.169,156.088,156.129,162500002.0
2006-12-26 05:47:00,156.147,156.155,156.105,156.137,109600001.0
2006-12-26 05:48:00,156.158,156.178,156.114,156.138,109200000.0
2006-12-26 05:49:00,156.168,156.195,156.127,156.135,106300000.0
2006-12-26 05:50:00,156.185,156.195,156.129,156.129,147099999.0
2006-12-26 05:51:00,156.167,156.175,156.127,156.137,147999999.0
2006-12-26 05:52:00,156.195,156.21,156.157,156.186,76700000.0
2006-12-26 05:53:00,156.162,156.209,156.144,156.193,146900001.0
2006-12-26 05:54:00,156.187,156.199,156.144,156.144,132199999.0
2006-12-26 05:55:00,156.145,156.211,156.139,156.185,146199999.0
2006-12-26 05:56:00,156.205,156.224,156.152,156.159,129499999.0
2006-12-26 05:57:00,156.193,156.204,156.142,156.176,78400000.0
2006-12-26 05:58:00,156.185,156.201,156.172,156.187,67200001.0
2006-12-26 05:59:00,156.184,156.201,156.157,156.196,63300000.0
2006-12-26 06:00:00,156.179,156.204,156.153,156.188,66400001.0
2006-12-26 06:01:00,156.203,156.226,156.164,156.18,68100000.0
2006-12-26 06:02:00,156.183,156.212,156.173,156.204,78500001.0
2006-12-26 06:03:00,156.184,156.207,156.169,156.195,146100002.0
2006-12-26 06:04:00,156.185,156.196,156.17,156.192,80399999.0
2006-12-26 06:05:00,156.203,156.204,156.163,156.175,134700002.0
2006-12-26 06:06:00,156.188,156.212,156.165,156.181,108000002.0
2006-12-26 06:07:00,156.235,156.239,156.155,156.168,98199999.0
2006-12-26 06:08:00,156.213,156.22,156.144,156.151,164299998.0
2006-12-26 06:09:00,156.14,156.209,156.128,156.208,115500002.0
2006-12-26 06:10:00,156.16,156.196,156.137,156.184,58400001.0
2006-12-26 06:11:00,156.143,156.2,156.131,156.187,106700002.0
2006-12-26 06:12:00,156.164,156.175,156.124,156.124,92300001.0
2006-12-26 06:13:00,156.128,156.167,156.114,156.114,107200000.0
2006-12-26 06:14:00,156.172,156.206,156.135,156.19,153000000.0
2006-12-26 06:15:00,156.178,156.22,156.154,156.217,60000000.0
2006-12-26 06:16:00,156.17,156.216,156.154,156.202,75900001.0
2006-12-26 06:17:00,156.175,156.205,156.154,156.205,47200000.0
2006-12-26 06:18:00,156.179,156.233,156.165,156.181,135000002.0
2006-12-26 06:19:00,156.178,156.178,156.147,156.163,64100000.0
2006-12-26 06:20:00,156.208,156.213,156.18,156.206,70099998.0
2006-12-26 06:21:00,156.163,156.222,156.157,156.167,128799998.0
2006-12-26 06:22:00,156.195,156.242,156.177,156.214,127600000.0
2006-12-26 06:23:00,156.2,156.235,156.173,156.235,146800001.0
2006-12-26 06:24:00,156.159,156.221,156.151,156.195,181200001.0
2006-12-26 06:25:00,156.183,156.23,156.161,156.23,60399999.0
2006-12-26 06:26:00,156.197,156.215,156.146,156.184,154099997.0
2006-12-26 06:27:00,156.217,156.224,156.171,156.221,115499998.0
2006-12-26 06:28:00,156.195,156.2,156.162,156.162,107199996.0
2006-12-26 06:29:00,156.191,156.217,156.172,156.202,102300000.0
2006-12-26 06:30:00,156.168,156.2,156.156,156.195,76699998.0
2006-12-26 06:31:00,156.21,156.21,156.171,156.187,145500002.0
2006-12-26 06:32:00,156.16,156.212,156.156,156.187,86600000.0
2006-12-26 06:33:00,156.118,156.193,156.114,156.174,79100001.0
2006-12-26 06:34:00,156.182,156.192,156.142,156.144,126300000.0
2006-12-26 06:35:00,156.165,156.18,156.113,156.144,73999999.0
2006-12-26 06:36:00,156.123,156.169,156.105,156.146,125300001.0
2006-12-26 06:37:00,156.13,156.143,156.088,156.118,83200001.0
2006-12-26 06:38:00,156.103,156.131,156.1,156.114,125499999.0
2006-12-26 06:39:00,156.104,156.174,156.104,156.124,67400000.0
2006-12-26 06:40:00,156.12,156.169,156.115,156.119,209600004.0
2006-12-26 06:41:00,156.108,156.149,156.107,156.14,69000001.0
2006-12-26 06:42:00,156.107,156.179,156.079,156.14,131100000.0
2006-12-26 06:43:00,156.152,156.159,156.081,156.082,66400000.0
2006-12-26 06:44:00,156.126,156.126,156.082,156.098,77799999.0
2006-12-26 06:45:00,156.1,156.1,156.06,156.076,123099997.0
2006-12-26 06:46:00,156.095,156.137,156.075,156.117,98600000.0
2006-12-26 06:47:00,156.116,156.149,156.088,156.088,110100000.0
2006-12-26 06:48:00,156.133,156.154,156.101,156.105,81599997.0
2006-12-26 06:49:00,156.108,156.13,156.103,156.118,115799999.0
2006-12-26 06:50:00,156.108,156.17,156.095,156.165,87700000.0
2006-12-26 06:51:00,156.162,156.174,156.115,156.141,74400000.0
2006-12-26 06:52:00,156.138,156.154,156.097,156.119,111700001.0
2006-12-26 06:53:00,156.098,156.178,156.093,156.15,119699999.0
2006-12-26 06:54:00,156.148,156.177,156.062,156.062,73500002.0
2006-12-26 06:55:00,156.056,156.148,156.056,156.138,63100000.0
2006-12-26 06:56:00,156.133,156.182,156.108,156.149,94399999.0
2006-12-26 06:57:00,156.153,156.174,156.126,156.162,71100001.0
2006-12-26 06:58:00,156.14,156.154,156.131,156.131,83499999.0
2006-12-26 06:59:00,156.162,156.169,156.113,156.158,119500002.0
2006-12-26 07:00:00,156.167,156.17,156.108,156.143,109000001.0
2006-12-26 07:01:00,156.123,156.172,156.109,156.167,114299998.0
2006-12-26 07:02:00,156.123,156.162,156.101,156.134,34700000.0
2006-12-26 07:03:00,156.135,156.139,156.093,156.116,190599998.0
2006-12-26 07:04:00,156.095,156.145,156.092,156.117,95599999.0
2006-12-26 07:05:00,156.115,156.139,156.065,156.091,73700001.0
2006-12-26 07:06:00,156.075,156.089,156.058,156.061,139100000.0
2006-12-26 07:07:00,156.07,156.096,156.058,156.085,111599999.0
2006-12-26 07:08:00,156.047,156.138,156.047,156.11,95200000.0
2006-12-26 07:09:00,156.142,156.15,156.073,156.073,92299998.0
2006-12-26 07:10:00,156.092,156.124,156.081,156.09,91700000.0
2006-12-26 07:11:00,156.1,156.104,156.056,156.089,166899997.0
2006-12-26 07:12:00,156.104,156.122,156.092,156.102,74999999.0
2006-12-26 07:13:00,156.12,156.127,156.051,156.051,66300000.0
2006-12-26 07:14:00,156.08,156.085,156.042,156.063,68000000.0
2006-12-26 07:15:00,156.062,156.127,156.062,156.094,119399998.0
2006-12-26 07:16:00,156.055,156.095,156.05,156.086,113199998.0
2006-12-26 07:17:00,156.085,156.119,156.056,156.104,75700000.0
2006-12-26 07:18:00,156.11,156.124,156.05,156.057,85900000.0
2006-12-26 07:19:00,156.077,156.121,156.062,156.121,123900001.0
2006-12-26 07:20:00,156.07,156.099,156.051,156.051,67500001.0
2006-12-26 07:21:00,156.07,156.097,156.031,156.033,132800001.0
2006-12-26 07:22:00,156.072,156.112,156.055,156.096,109500000.0
2006-12-26 07:23:00,156.079,156.079,156.042,156.052,140600002.0
2006-12-26 07:24:00,156.049,156.071,156.039,156.065,113000000.0
2006-12-26 07:25:00,156.07,156.111,156.04,156.04,83000001.0
2006-12-26 07:26:00,156.065,156.07,156.048,156.052,58600000.0
2006-12-26 07:27:00,156.078,156.134,156.078,156.119,33300000.0
2006-12-26 07:28:00,156.12,156.129,156.058,156.12,102099998.0
2006-12-26 07:29:00,156.104,156.12,156.058,156.078,38700000.0
2006-12-26 07:30:00,156.073,156.11,156.06,156.094,110899999.0
2006-12-26 07:31:00,156.067,156.093,156.052,156.079,163099999.0
2006-12-26 07:32:00,156.067,156.077,156.046,156.069,94600001.0
2006-12-26 07:33:00,156.109,156.111,156.079,156.085,114399998.0
2006-12-26 07:34:00,156.09,156.1,156.031,156.05,68999999.0
2006-12-26 07:35:00,156.048,156.119,156.037,156.072,84300000.0
2006-12-26 07:36:00,156.053,156.128,156.051,156.106,101599999.0
2006-12-26 07:37:00,156.095,156.122,156.088,156.092,59900000.0
2006-12-26 07:38:00,156.1,156.112,156.052,156.07,154100000.0
2006-12-26 07:39:00,156.094,156.115,156.074,156.102,151199998.0
2006-12-26 07:40:00,156.097,156.11,156.066,156.069,83599999.0
2006-12-26 07:41:00,156.088,156.105,156.041,156.083,144000002.0
2006-12-26 07:42:00,156.047,156.095,156.033,156.047,73800000.0
2006-12-26 07:43:00,156.056,156.093,156.036,156.056,65000000.0
2006-12-26 07:44:00,156.08,156.108,156.047,156.108,75100000.0
2006-12-26 07:45:00,156.104,156.104,156.038,156.063,137199999.0
2006-12-26 07:46:00,156.077,156.079,156.007,156.036,160099999.0
2006-12-26 07:47:00,156.062,156.086,156.015,156.03,100599999.0
2006-12-26 07:48:00,156.08,156.087,156.018,156.018,45700000.0
2006-12-26 07:49:00,156.053,156.093,156.046,156.068,93600000.0
2006-12-26 07:50:00,156.072,156.087,156.028,156.028,102799999.0
2006-12-26 07:51:00,156.087,156.106,156.034,156.041,116299998.0
2006-12-26 07:52:00,156.075,156.079,156.042,156.078,142099998.0
2006-12-26 07:53:00,156.094,156.11,156.051,156.093,108000001.0
2006-12-26 07:54:00,156.073,156.089,156.049,156.049,131300000.0
2006-12-26 07:55:00,156.027,156.112,156.027,156.112,103900000.0
2006-12-26 07:56:00,156.09,156.158,156.089,156.145,76300000.0
2006-12-26 07:57:00,156.117,156.122,156.081,156.092,93400001.0
2006-12-26 07:58:00,156.117,156.124,156.09,156.109,57200000.0
2006-12-26 07:59:00,156.096,156.139,156.093,156.139,188000002.0
2006-12-26 08:00:00,156.127,156.131,156.084,156.094,95899999.0
2006-12-26 08:01:00,156.103,156.152,156.092,156.119,69800000.0
2006-12-26 08:02:00,156.11,156.12,156.081,156.092,96100000.0
2006-12-26 08:03:00,156.105,156.136,156.105,156.128,129099999.0
2006-12-26 08:04:00,156.138,156.138,156.066,156.073,106899999.0
2006-12-26 08:05:00,156.067,156.137,156.067,156.124,52900000.0
2006-12-26 08:06:00,156.07,156.135,156.05,156.135,105400000.0
2006-12-26 08:07:00,156.103,156.146,156.085,156.134,63200002.0
2006-12-26 08:08:00,156.142,156.151,156.089,156.11,84000000.0
2006-12-26 08:09:00,156.108,156.129,156.087,156.087,132800000.0
2006-12-26 08:10:00,156.067,156.143,156.052,156.13,97300003.0
2006-12-26 08:11:00,156.115,156.136,156.084,156.129,136000004.0
2006-12-26 08:12:00,156.137,156.141,156.086,156.115,105600001.0
2006-12-26 08:13:00,156.132,156.15,156.108,156.112,134699999.0
2006-12-26 08:14:00,156.115,156.125,156.087,156.107,72800000.0
2006-12-26 08:15:00,156.1,156.148,156.094,156.115,103700002.0
2006-12-26 08:16:00,156.088,156.118,156.074,156.078,95600000.0
2006-12-26 08:17:00,156.087,156.116,156.07,156.116,163700001.0
2006-12-26 08:18:00,156.083,156.133,156.075,156.075,92700000.0
2006-12-26 08:19:00,156.095,156.137,156.079,156.11,113700000.0
2006-12-26 08:20:00,156.09,156.135,156.08,156.116,86500000.0
2006-12-26 08:21:00,156.108,156.153,156.092,156.125,136800001.0
2006-12-26 08:22:00,156.117,156.13,156.091,156.125,80499999.0
2006-12-26 08:23:00,156.094,156.139,156.094,156.133,86400000.0
2006-12-26 08:24:00,156.14,156.15,156.092,156.143,70200000.0
2006-12-26 08:25:00,156.115,156.157,156.089,156.152,91999999.0
2006-12-26 08:26:00,156.088,156.125,156.068,156.121,195699996.0
2006-12-26 08:27:00,156.11,156.14,156.088,156.106,56800000.0
2006-12-26 08:28:00,156.109,156.131,156.077,156.096,148799999.0
2006-12-26 08:29:00,156.125,156.131,156.073,156.095,62900000.0
2006-12-26 08:30:00,156.103,156.132,156.084,156.096,126599998.0
2006-12-26 08:31:00,156.104,156.125,156.064,156.091,83900000.0
2006-12-26 08:32:00,156.087,156.109,156.051,156.077,133299998.0
2006-12-26 08:33:00,156.087,156.105,156.053,156.061,98300003.0
2006-12-26 08:34:00,156.033,156.1,156.026,156.07,168700001.0
2006-12-26 08:35:00,156.041,156.082,156.02,156.056,153199998.0
2006-12-26 08:36:00,156.051,156.077,156.014,156.077,96799999.0
2006-12-26 08:37:00,156.075,156.101,156.047,156.083,74200000.0
2006-12-26 08:38:00,156.068,156.096,156.055,156.067,61600000.0
2006-12-26 08:39:00,156.07,156.097,156.047,156.071,184800001.0
2006-12-26 08:40:00,156.089,156.108,156.08,156.095,107600001.0
2006-12-26 08:41:00,156.077,156.095,156.043,156.093,224699998.0
2006-12-26 08:42:00,156.043,156.097,156.03,156.091,105300002.0
2006-12-26 08:43:00,156.023,156.05,156.021,156.05,120300001.0
2006-12-26 08:44:00,156.037,156.111,156.037,156.09,142499999.0
2006-12-26 08:45:00,156.086,156.105,156.07,156.09,143899998.0
2006-12-26 08:46:00,156.107,156.127,156.075,156.127,158800001.0
2006-12-26 08:47:00,156.117,156.118,156.043,156.093,120699998.0
2006-12-26 08:48:00,156.105,156.114,156.071,156.097,106799998.0
2006-12-26 08:49:00,156.058,156.092,156.047,156.085,134100001.0
2006-12-26 08:50:00,156.086,156.086,156.047,156.047,30400000.0
2006-12-26 08:51:00,156.043,156.095,156.043,156.08,126200002.0
2006-12-26 08:52:00,156.045,156.096,156.036,156.084,117299998.0
2006-12-26 08:53:00,156.05,156.078,156.039,156.056,131799998.0
2006-12-26 08:54:00,156.073,156.096,156.045,156.053,75999998.0
2006-12-26 08:55:00,156.072,156.086,156.022,156.025,96500000.0
2006-12-26 08:56:00,156.053,156.071,156.033,156.051,55200000.0
2006-12-26 08:57:00,156.045,156.076,156.02,156.02,177700001.0
2006-12-26 08:58:00,156.052,156.074,156.03,156.03,105499997.0
2006-12-26 08:59:00,156.07,156.102,156.029,156.029,139499999.0
2006-12-26 09:00:00,156.065,156.085,156.051,156.06,47200000.0
2006-12-26 09:01:00,156.06,156.064,156.019,156.057,82300000.0
2006-12-26 09:02:00,156.07,156.091,156.042,156.091,94599998.0
2006-12-26 09:03:00,156.07,156.113,156.067,156.096,136900001.0
2006-12-26 09:04:00,156.057,156.136,156.056,156.136,41800000.0
2006-12-26 09:05:00,156.127,156.134,156.083,156.111,137699996.0
2006-12-26 09:06:00,156.092,156.13,156.069,156.117,121300000.0
2006-12-26 09:07:00,156.093,156.143,156.079,156.133,69600001.0
2006-12-26 09:08:00,156.107,156.15,156.1,156.15,83200000.0
2006-12-26 09:09:00,156.136,156.167,156.111,156.111,161200005.0
2006-12-26 09:10:00,156.103,156.147,156.1,156.138,138000001.0
2006-12-26 09:11:00,156.115,156.144,156.101,156.128,76200001.0
2006-12-26 09:12:00,156.105,156.133,156.102,156.119,62900000.0
2006-12-26 09:13:00,156.078,156.129,156.074,156.129,110100000.0
2006-12-26 09:14:00,156.117,156.129,156.083,156.108,90600000.0
2006-12-26 09:15:00,156.094,156.121,156.074,156.121,110499999.0
2006-12-26 09:16:00,156.106,156.14,156.084,156.12,219299994.0
2006-12-26 09:17:00,156.098,156.124,156.081,156.09,76100000.0
2006-12-26 09:18:00,156.132,156.137,156.066,156.096,139199999.0
2006-12-26 09:19:00,156.078,156.13,156.06,156.102,91900000.0
2006-12-26 09:20:00,156.089,156.109,156.074,156.08,60700000.0
2006-12-26 09:21:00,156.079,156.126,156.079,156.126,24700000.0
2006-12-26 09:22:00,156.117,156.122,156.014,156.02,89599999.0
2006-12-26 09:23:00,156.076,156.08,156.033,156.055,155299998.0
2006-12-26 09:24:00,156.082,156.106,156.06,156.072,105700002.0
2006-12-26 09:25:00,156.085,156.104,156.046,156.054,60100000.0
2006-12-26 09:26:00,156.087,156.096,156.066,156.069,97900000.0
2006-12-26 09:27:00,156.101,156.106,156.068,156.092,67200000.0
2006-12-26 09:28:00,156.095,156.095,156.062,156.07,82499998.0
2006-12-26 09:29:00,156.074,156.091,156.038,156.08,93899999.0
2006-12-26 09:30:00,156.068,156.118,156.065,156.112,96200001.0
2006-12-26 09:31:00,156.105,156.114,156.056,156.091,130200001.0
2006-12-26 09:32:00,156.067,156.086,156.043,156.052,82799998.0
2006-12-26 09:33:00,156.076,156.089,156.053,156.06,166399996.0
2006-12-26 09:34:00,156.055,156.099,156.037,156.037,106099997.0
2006-12-26 09:35:00,156.032,156.074,156.032,156.054,121200002.0
2006-12-26 09:36:00,156.056,156.091,156.038,156.091,172799998.0
2006-12-26 09:37:00,156.065,156.09,156.024,156.024,127800000.0
2006-12-26 09:38:00,156.063,156.063,156.02,156.023,109399998.0
2006-12-26 09:39:00,156.025,156.055,156.02,156.026,95000000.0
2006-12-26 09:40:00,156.06,156.073,156.041,156.069,51999999.0
2006-12-26 09:41:00,156.047,156.049,156.002,156.045,112800002.0
2006-12-26 09:42:00,156.038,156.068,156.02,156.063,97499999.0
2006-12-26 09:43:00,156.032,156.082,156.032,156.05,113900001.0
2006-12-26 09:44:00,156.052,156.059,156.007,156.049,130499999.0
2006-12-26 09:45:00,156.075,156.076,156.008,156.018,60999999.0
2006-12-26 09:46:00,156.05,156.066,156.008,156.008,93599999.0
2006-12-26 09:47:00,156.037,156.044,155.991,155.998,125100000.0
2006-12-26 09:48:00,156.023,156.06,156.016,156.04,110799998.0
2006-12-26 09:49:00,156.03,156.063,156.018,156.032,94399999.0
2006-12-26 09:50:00,156.0,156.089,156.0,156.069,166700000.0
2006-12-26 09:51:00,156.058,156.08,156.029,156.068,83100000.0
2006-12-26 09:52:00,156.05,156.109,156.028,156.072,91799998.0
2006-12-26 09:53:00,156.095,156.099,156.051,156.068,119600000.0
2006-12-26 09:54:00,156.085,156.1,156.048,156.099,136000003.0
2006-12-26 09:55:00,156.105,156.107,156.023,156.041,69599999.0
2006-12-26 09:56:00,156.033,156.07,156.03,156.07,60800000.0
2006-12-26 09:57:00,156.043,156.081,156.025,156.055,88299998.0
2006-12-26 09:58:00,156.065,156.075,156.033,156.055,105100001.0
2006-12-26 09:59:00,156.03,156.082,156.021,156.062,87900001.0
2006-12-26 10:00:00,155.98,156.015,155.98,156.015,18400000.0
2006-12-26 10:01:00,156.042,156.068,156.023,156.068,99899999.0
2006-12-26 10:02:00,156.011,156.068,156.01,156.067,150199999.0
2006-12-26 10:03:00,156.049,156.049,156.003,156.031,34900000.0
2006-12-26 10:04:00,156.03,156.079,156.026,156.079,87900002.0
2006-12-26 10:05:00,156.084,156.086,156.084,156.086,9300000.0
2006-12-26 10:06:00,156.087,156.097,156.085,156.091,97499998.0
2006-12-26 10:07:00,156.085,156.085,156.066,156.066,56600000.0
2006-12-26 10:08:00,156.078,156.083,156.076,156.08,128699997.0
2006-12-26 10:09:00,156.089,156.098,156.089,156.092,98300000.0
2006-12-26 10:10:00,156.097,156.097,156.068,156.068,66399999.0
2006-12-26 10:11:00,156.07,156.087,156.07,156.086,145099998.0
2006-12-26 10:12:00,156.088,156.088,156.073,156.073,146599999.0
2006-12-26 10:13:00,156.072,156.09,156.072,156.084,103699999.0
2006-12-26 10:14:00,156.072,156.09,156.072,156.085,103199999.0
2006-12-26 10:15:00,156.09,156.11,156.09,156.103,93599999.0
2006-12-26 10:16:00,156.102,156.117,156.102,156.104,77700000.0
2006-12-26 10:17:00,156.096,156.104,156.089,156.099,111100000.0
2006-12-26 10:18:00,156.105,156.116,156.105,156.105,81799999.0
2006-12-26 10:19:00,156.1,156.119,156.1,156.116,51299999.0
2006-12-26 10:20:00,156.117,156.13,156.1,156.13,87099999.0
2006-12-26 10:21:00,156.132,156.132,156.119,156.128,69399999.0
2006-12-26 10:22:00,156.128,156.131,156.111,156.12,101400000.0
2006-12-26 10:23:00,156.119,156.128,156.113,156.127,68300000.0
2006-12-26 10:24:00,156.121,156.125,156.11,156.11,64000000.0
2006-12-26 10:25:00,156.107,156.12,156.106,156.115,141999998.0
2006-12-26 10:26:00,156.109,156.109,156.094,156.094,85400001.0
2006-12-26 10:27:00,156.084,156.089,156.084,156.089,23200000.0
2006-12-26 10:28:00,156.064,156.073,156.057,156.073,66099999.0
2006-12-26 10:29:00,156.078,156.078,156.051,156.063,62400000.0
2006-12-26 10:30:00,156.073,156.087,156.071,156.081,71899999.0
2006-12-26 10:31:00,156.08,156.087,156.068,156.087,83999999.0
2006-12-26 10:32:00,156.09,156.09,156.085,156.085,42400000.0
2006-12-26 10:33:00,156.082,156.093,156.082,156.089,122400000.0
2006-12-26 10:34:00,156.082,156.082,156.067,156.078,104799998.0
2006-12-26 10:35:00,156.079,156.087,156.07,156.087,59399999.0
2006-12-26 10:36:00,156.08,156.097,156.08,156.088,207500000.0
2006-12-26 10:37:00,156.083,156.083,156.065,156.074,72000001.0
2006-12-26 10:38:00,156.082,156.09,156.077,156.077,60700000.0
2006-12-26 10:39:00,156.073,156.09,156.071,156.09,31200000.0
2006-12-26 10:40:00,156.093,156.093,156.078,156.089,92499999.0
2006-12-26 10:41:00,156.08,156.097,156.08,156.093,49500000.0
2006-12-26 10:42:00,156.085,156.087,156.071,156.072,79699999.0
2006-12-26 10:43:00,156.085,156.102,156.085,156.101,151200001.0
2006-12-26 10:44:00,156.107,156.109,156.1,156.101,92199998.0
2006-12-26 10:45:00,156.105,156.105,156.1,156.1,28000000.0
2006-12-26 10:46:00,156.107,156.108,156.099,156.108,99499998.0
2006-12-26 10:47:00,156.119,156.119,156.116,156.116,35200000.0
2006-12-26 10:48:00,156.113,156.113,156.112,156.113,18400000.0
2006-12-26 10:49:00,156.112,156.121,156.106,156.111,96999999.0
2006-12-26 10:50:00,156.114,156.121,156.108,156.117,90199999.0
2006-12-26 10:51:00,156.126,156.134,156.118,156.134,89300001.0
2006-12-26 10:52:00,156.127,156.135,156.125,156.125,123799998.0
2006-12-26 10:53:00,156.13,156.135,156.125,156.135,90700000.0
2006-12-26 10:54:00,156.134,156.134,156.12,156.126,129400000.0
2006-12-26 10:55:00,156.128,156.131,156.123,156.123,82299999.0
2006-12-26 10:56:00,156.13,156.132,156.118,156.122,30200000.0
2006-12-26 10:57:00,156.123,156.129,156.116,156.116,53600000.0
2006-12-26 10:58:00,156.104,156.114,156.104,156.108,46000000.0
2006-12-26 10:59:00,156.112,156.14,156.112,156.14,46800000.0
2006-12-26 11:00:00,156.151,156.151,156.118,156.118,48700000.0
2006-12-26 11:01:00,156.107,156.131,156.107,156.12,93600001.0
2006-12-26 11:02:00,156.128,156.147,156.128,156.143,41400000.0
2006-12-26 11:03:00,156.156,156.167,156.155,156.155,49600000.0
2006-12-26 11:04:00,156.157,156.157,156.137,156.137,115600000.0
2006-12-26 11:05:00,156.142,156.142,156.126,156.128,72400000.0
2006-12-26 11:06:00,156.13,156.142,156.126,156.142,40400001.0
2006-12-26 11:07:00,156.138,156.145,156.137,156.145,105499999.0
2006-12-26 11:08:00,156.145,156.145,156.132,156.133,118200000.0
2006-12-26 11:09:00,156.142,156.151,156.137,156.141,72500001.0
2006-12-26 11:10:00,156.131,156.131,156.104,156.104,74000000.0
2006-12-26 11:11:00,156.116,156.136,156.113,156.136,70900000.0
2006-12-26 11:12:00,156.143,156.143,156.125,156.13,69200000.0
2006-12-26 11:13:00,156.132,156.14,156.122,156.122,57499999.0
2006-12-26 11:14:00,156.116,156.126,156.113,156.12,95900000.0
2006-12-26 11:15:00,156.107,156.117,156.107,156.117,23500000.0
2006-12-26 11:16:00,156.112,156.128,156.111,156.128,54400000.0
2006-12-26 11:17:00,156.131,156.131,156.108,156.125,176600000.0
2006-12-26 11:18:00,156.131,156.138,156.115,156.138,66000000.0
2006-12-26 11:19:00,156.138,156.138,156.123,156.123,100699998.0
2006-12-26 11:20:00,156.11,156.125,156.108,156.108,72699999.0
2006-12-26 11:21:00,156.106,156.108,156.099,156.103,62400000.0
2006-12-26 11:22:00,156.108,156.145,156.108,156.145,70099999.0
2006-12-26 11:23:00,156.143,156.155,156.141,156.143,133999998.0
2006-12-26 11:24:00,156.148,156.148,156.146,156.147,87800002.0
2006-12-26 11:25:00,156.147,156.156,156.142,156.15,92199998.0
2006-12-26 11:26:00,156.145,156.15,156.145,156.15,46000000.0
2006-12-26 11:27:00,156.149,156.155,156.141,156.141,100400002.0
2006-12-26 11:28:00,156.142,156.148,156.137,156.137,119300001.0
2006-12-26 11:29:00,156.149,156.151,156.142,156.145,146100002.0
2006-12-26 11:30:00,156.142,156.149,156.138,156.141,124500002.0
2006-12-26 11:31:00,156.126,156.132,156.105,156.127,151200001.0
2006-12-26 11:32:00,156.122,156.126,156.115,156.119,71200000.0
2006-12-26 11:33:00,156.119,156.119,156.102,156.109,87000000.0
2006-12-26 11:34:00,156.114,156.114,156.096,156.105,76600000.0
2006-12-26 11:35:00,156.1,156.1,156.069,156.07,133499999.0
2006-12-26 11:36:00,156.081,156.081,156.057,156.062,67300000.0
2006-12-26 11:37:00,156.068,156.071,156.052,156.052,102399999.0
2006-12-26 11:38:00,156.06,156.082,156.06,156.079,50800001.0
2006-12-26 11:39:00,156.082,156.099,156.079,156.095,138199997.0
2006-12-26 11:40:00,156.088,156.09,156.082,156.085,63099999.0
2006-12-26 11:41:00,156.086,156.11,156.086,156.107,75500001.0
2006-12-26 11:42:00,156.108,156.111,156.101,156.101,41699999.0
2006-12-26 11:43:00,156.105,156.105,156.098,156.105,154099999.0
2006-12-26 11:44:00,156.102,156.107,156.085,156.107,70399999.0
2006-12-26 11:45:00,156.105,156.115,156.092,156.11,155600002.0
2006-12-26 11:46:00,156.114,156.124,156.114,156.119,144800001.0
2006-12-26 11:47:00,156.125,156.151,156.125,156.143,108800002.0
2006-12-26 11:48:00,156.165,156.165,156.13,156.138,47500000.0
2006-12-26 11:49:00,156.15,156.187,156.126,156.187,137100002.0
2006-12-26 11:50:00,156.144,156.153,156.143,156.15,41600000.0
2006-12-26 11:51:00,156.145,156.155,156.145,156.155,65500000.0
2006-12-26 11:52:00,156.14,156.153,156.136,156.136,161400001.0
2006-12-26 11:53:00,156.141,156.152,156.137,156.152,144000003.0
2006-12-26 11:54:00,156.151,156.151,156.134,156.146,109699998.0
2006-12-26 11:55:00,156.153,156.153,156.139,156.14,93300000.0
2006-12-26 11:56:00,156.148,156.15,156.141,156.141,74900001.0
2006-12-26 11:57:00,156.141,156.148,156.14,156.142,69699999.0
2006-12-26 11:58:00,156.142,156.149,156.134,156.134,89199999.0
2006-12-26 11:59:00,156.131,156.159,156.131,156.159,138000000.0
2006-12-26 12:00:00,156.148,156.15,156.141,156.141,70700000.0
2006-12-26 12:01:00,156.135,156.148,156.135,156.14,128200001.0
2006-12-26 12:02:00,156.142,156.149,156.134,156.137,140800000.0
2006-12-26 12:03:00,156.14,156.14,156.135,156.14,152800000.0
2006-12-26 12:04:00,156.141,156.141,156.119,156.134,85400000.0
2006-12-26 12:05:00,156.128,156.143,156.126,156.138,117600001.0
2006-12-26 12:06:00,156.144,156.154,156.144,156.152,114000001.0
2006-12-26 12:07:00,156.143,156.151,156.139,156.143,58800000.0
2006-12-26 12:08:00,156.135,156.146,156.12,156.12,131900002.0
2006-12-26 12:09:00,156.135,156.158,156.126,156.158,139200003.0
2006-12-26 12:10:00,156.167,156.167,156.12,156.142,108300000.0
2006-12-26 12:11:00,156.151,156.154,156.141,156.144,94199998.0
2006-12-26 12:12:00,156.136,156.136,156.13,156.131,44000000.0
2006-12-26 12:13:00,156.134,156.159,156.134,156.157,66800000.0
2006-12-26 12:14:00,156.155,156.155,156.136,156.15,87900001.0
2006-12-26 12:15:00,156.145,156.158,156.139,156.139,159700001.0
2006-12-26 12:16:00,156.139,156.14,156.135,156.135,114399998.0
2006-12-26 12:17:00,156.142,156.147,156.141,156.147,46200000.0
2006-12-26 12:18:00,156.14,156.16,156.132,156.16,108500000.0
2006-12-26 12:19:00,156.164,156.187,156.164,156.178,127899998.0
2006-12-26 12:20:00,156.176,156.177,156.169,156.17,94999999.0
2006-12-26 12:21:00,156.16,156.173,156.158,156.173,100000003.0
2006-12-26 12:22:00,156.169,156.171,156.16,156.16,85900000.0
2006-12-26 12:23:00,156.162,156.168,156.162,156.168,114000001.0
2006-12-26 12:24:00,156.164,156.169,156.161,156.169,140199998.0
2006-12-26 12:25:00,156.173,156.174,156.165,156.17,115099997.0
2006-12-26 12:26:00,156.179,156.186,156.179,156.186,27300000.0
2006-12-26 12:27:00,156.187,156.19,156.183,156.183,70699999.0
2006-12-26 12:28:00,156.182,156.187,156.182,156.187,40699999.0
2006-12-26 12:29:00,156.181,156.195,156.18,156.186,82299999.0
2006-12-26 12:30:00,156.185,156.196,156.185,156.189,162200001.0
2006-12-26 12:31:00,156.176,156.176,156.157,156.175,45600000.0
2006-12-26 12:32:00,156.184,156.184,156.165,156.18,55700000.0
2006-12-26 12:33:00,156.188,156.193,156.183,156.193,28300000.0
2006-12-26 12:34:00,156.182,156.182,156.157,156.173,99000001.0
2006-12-26 12:35:00,156.176,156.182,156.175,156.175,62400000.0
2006-12-26 12:36:00,156.182,156.191,156.178,156.188,57600000.0
2006-12-26 12:37:00,156.19,156.19,156.185,156.185,86499998.0
2006-12-26 12:38:00,156.179,156.19,156.176,156.176,63200000.0
2006-12-26 12:39:00,156.182,156.187,156.182,156.183,36800000.0
2006-12-26 12:40:00,156.183,156.187,156.176,156.187,35899999.0
2006-12-26 12:41:00,156.181,156.198,156.181,156.198,154700002.0
2006-12-26 12:42:00,156.195,156.195,156.179,156.179,59400000.0
2006-12-26 12:43:00,156.185,156.195,156.181,156.195,90799998.0
2006-12-26 12:44:00,156.189,156.192,156.173,156.173,61900000.0
2006-12-26 12:45:00,156.185,156.191,156.183,156.183,107099998.0
2006-12-26 12:46:00,156.187,156.187,156.172,156.179,61900001.0
2006-12-26 12:47:00,156.174,156.18,156.172,156.174,156200004.0
2006-12-26 12:48:00,156.184,156.184,156.17,156.177,117799998.0
2006-12-26 12:49:00,156.155,156.158,156.112,156.122,97000002.0
2006-12-26 12:50:00,156.17,156.175,156.16,156.17,37900000.0
2006-12-26 12:51:00,156.175,156.175,156.17,156.17,92599998.0
2006-12-26 12:52:00,156.175,156.188,156.175,156.184,69600000.0
2006-12-26 12:53:00,156.192,156.192,156.174,156.177,129900001.0
2006-12-26 12:54:00,156.165,156.18,156.165,156.175,98699999.0
2006-12-26 12:55:00,156.172,156.185,156.166,156.185,77199999.0
2006-12-26 12:56:00,156.19,156.198,156.19,156.193,49200000.0
2006-12-26 12:57:00,156.188,156.198,156.18,156.195,113500000.0
2006-12-26 12:58:00,156.195,156.204,156.192,156.202,149600000.0
2006-12-26 12:59:00,156.19,156.19,156.171,156.187,81999998.0
2006-12-26 13:00:00,156.195,156.203,156.19,156.203,76600001.0
2006-12-26 13:01:00,156.196,156.196,156.179,156.192,75099998.0
2006-12-26 13:02:00,156.185,156.185,156.177,156.184,161100001.0
2006-12-26 13:03:00,156.184,156.184,156.175,156.175,52800000.0
2006-12-26 13:04:00,156.179,156.188,156.179,156.188,50700000.0
2006-12-26 13:05:00,156.178,156.195,156.178,156.19,37800000.0
2006-12-26 13:06:00,156.182,156.192,156.175,156.188,62600001.0
2006-12-26 13:07:00,156.191,156.198,156.191,156.198,56699998.0
2006-12-26 13:08:00,156.197,156.197,156.19,156.191,47900000.0
2006-12-26 13:09:00,156.193,156.193,156.183,156.19,62000000.0
2006-12-26 13:10:00,156.188,156.19,156.183,156.186,89499999.0
2006-12-26 13:11:00,156.182,156.195,156.17,156.195,60299999.0
2006-12-26 13:12:00,156.188,156.188,156.178,156.178,18600000.0
2006-12-26 13:13:00,156.171,156.178,156.166,156.171,127099999.0
2006-12-26 13:14:00,156.161,156.169,156.155,156.16,89599999.0
2006-12-26 13:15:00,156.151,156.157,156.071,156.12,111800000.0
2006-12-26 13:16:00,156.111,156.133,156.111,156.119,131099999.0
2006-12-26 13:17:00,156.123,156.133,156.119,156.123,67300000.0
2006-12-26 13:18:00,156.118,156.13,156.107,156.13,49800000.0
2006-12-26 13:19:00,156.128,156.128,156.121,156.121,51300001.0
2006-12-26 13:20:00,156.127,156.13,156.116,156.116,86700001.0
2006-12-26 13:21:00,156.11,156.113,156.101,156.11,62399999.0
2006-12-26 13:22:00,156.117,156.124,156.117,156.121,74799999.0
2006-12-26 13:23:00,156.093,156.105,156.059,156.059,101100000.0
2006-12-26 13:24:00,156.055,156.075,156.055,156.075,124500001.0
2006-12-26 13:25:00,156.095,156.109,156.095,156.1,153299997.0
2006-12-26 13:26:00,156.1,156.105,156.094,156.099,99999999.0
2006-12-26 13:27:00,156.09,156.093,156.09,156.09,103200000.0
2006-12-26 13:28:00,156.08,156.11,156.08,156.11,101300002.0
2006-12-26 13:29:00,156.108,156.108,156.098,156.107,107199997.0
2006-12-26 13:30:00,156.112,156.115,156.108,156.11,65400000.0
2006-12-26 13:31:00,156.105,156.115,156.105,156.115,77600000.0
2006-12-26 13:32:00,156.096,156.114,156.096,156.105,88599999.0
2006-12-26 13:33:00,156.112,156.112,156.098,156.101,82300000.0
2006-12-26 13:34:00,156.09,156.11,156.085,156.11,48800001.0
2006-12-26 13:35:00,156.1,156.114,156.099,156.108,86600000.0
2006-12-26 13:36:00,156.11,156.11,156.094,156.105,66300000.0
2006-12-26 13:37:00,156.11,156.115,156.108,156.11,89200002.0
2006-12-26 13:38:00,156.11,156.11,156.105,156.11,37299999.0
2006-12-26 13:39:00,156.11,156.11,156.096,156.096,133299998.0
2006-12-26 13:40:00,156.092,156.106,156.092,156.095,37600000.0
2006-12-26 13:41:00,156.102,156.102,156.099,156.099,44300000.0
2006-12-26 13:42:00,156.095,156.098,156.092,156.092,72800001.0
2006-12-26 13:43:00,156.093,156.103,156.089,156.096,86299998.0
2006-12-26 13:44:00,156.094,156.1,156.09,156.098,158299998.0
2006-12-26 13:45:00,156.1,156.11,156.096,156.096,70800000.0
2006-12-26 13:46:00,156.113,156.144,156.113,156.144,93700000.0
2006-12-26 13:47:00,156.147,156.149,156.136,156.136,75899999.0
2006-12-26 13:48:00,156.144,156.148,156.133,156.148,98599999.0
2006-12-26 13:49:00,156.143,156.146,156.143,156.144,22400000.0
2006-12-26 13:50:00,156.14,156.155,156.14,156.144,81100002.0
2006-12-26 13:51:00,156.147,156.153,156.139,156.153,46500001.0
2006-12-26 13:52:00,156.145,156.145,156.131,156.136,47900000.0
2006-12-26 13:53:00,156.14,156.15,156.136,156.136,131100004.0
2006-12-26 13:54:00,156.135,156.145,156.135,156.145,83999998.0
2006-12-26 13:55:00,156.147,156.155,156.145,156.145,63199999.0
2006-12-26 13:56:00,156.141,156.146,156.133,156.133,36100000.0
2006-12-26 13:57:00,156.128,156.146,156.128,156.143,30800000.0
2006-12-26 13:58:00,156.15,156.155,156.145,156.145,30300000.0
2006-12-26 13:59:00,156.147,156.147,156.139,156.139,70400000.0
2006-12-26 14:00:00,156.143,156.143,156.135,156.135,111700000.0
2006-12-26 14:01:00,156.138,156.145,156.129,156.141,54100000.0
2006-12-26 14:02:00,156.13,156.15,156.13,156.15,39900000.0
2006-12-26 14:03:00,156.15,156.15,156.124,156.125,85600001.0
2006-12-26 14:04:00,156.13,156.135,156.123,156.128,113900000.0
2006-12-26 14:05:00,156.12,156.128,156.115,156.128,50500000.0
2006-12-26 14:06:00,156.127,156.13,156.124,156.127,89100000.0
2006-12-26 14:07:00,156.122,156.135,156.122,156.127,62700000.0
2006-12-26 14:08:00,156.125,156.128,156.118,156.125,113000001.0
2006-12-26 14:09:00,156.12,156.129,156.116,156.116,61300000.0
2006-12-26 14:10:00,156.12,156.128,156.11,156.112,126400000.0
2006-12-26 14:11:00,156.127,156.127,156.109,156.109,104800000.0
2006-12-26 14:12:00,156.12,156.123,156.111,156.117,48599999.0
2006-12-26 14:13:00,156.111,156.111,156.095,156.095,109800001.0
2006-12-26 14:14:00,156.094,156.102,156.09,156.096,45599999.0
2006-12-26 14:15:00,156.102,156.154,156.102,156.154,140799999.0
2006-12-26 14:16:00,156.146,156.146,156.138,156.141,29300000.0
2006-12-26 14:17:00,156.136,156.136,156.134,156.134,35100000.0
2006-12-26 14:18:00,156.125,156.138,156.125,156.131,27000000.0
2006-12-26 14:19:00,156.125,156.125,156.112,156.112,12700000.0
2006-12-26 14:20:00,156.114,156.142,156.114,156.142,158600000.0
2006-12-26 14:21:00,156.127,156.137,156.127,156.137,98900000.0
2006-12-26 14:22:00,156.146,156.146,156.125,156.126,87899999.0
2006-12-26 14:23:00,156.125,156.132,156.125,156.125,51800000.0
2006-12-26 14:24:00,156.133,156.138,156.122,156.135,106400001.0
2006-12-26 14:25:00,156.134,156.137,156.116,156.133,49100000.0
2006-12-26 14:26:00,156.134,156.144,156.127,156.137,173300002.0
2006-12-26 14:27:00,156.144,156.157,156.125,156.157,117499998.0
2006-12-26 14:28:00,156.148,156.157,156.138,156.147,71999999.0
2006-12-26 14:29:00,156.139,156.155,156.122,156.129,113099999.0
2006-12-26 14:30:00,156.124,156.14,156.124,156.14,63099999.0
2006-12-26 14:31:00,156.154,156.154,156.136,156.14,159399999.0
2006-12-26 14:32:00,156.135,156.143,156.128,156.138,72299999.0
2006-12-26 14:33:00,156.135,156.135,156.127,156.129,37600000.0
2006-12-26 14:34:00,156.125,156.125,156.11,156.111,50499999.0
2006-12-26 14:35:00,156.111,156.12,156.106,156.12,174200004.0
2006-12-26 14:36:00,156.121,156.132,156.12,156.121,87800000.0
2006-12-26 14:37:00,156.124,156.124,156.108,156.116,30099999.0
2006-12-26 14:38:00,156.109,156.124,156.109,156.113,185000003.0
2006-12-26 14:39:00,156.111,156.115,156.092,156.115,94400002.0
2006-12-26 14:40:00,156.112,156.119,156.106,156.117,106999998.0
2006-12-26 14:41:00,156.117,156.117,156.106,156.106,94800002.0
2006-12-26 14:42:00,156.105,156.121,156.104,156.108,103700001.0
2006-12-26 14:43:00,156.107,156.122,156.102,156.104,100499999.0
2006-12-26 14:44:00,156.119,156.119,156.114,156.118,39699999.0
2006-12-26 14:45:00,156.108,156.108,156.1,156.108,56400000.0
2006-12-26 14:46:00,156.112,156.112,156.102,156.102,34999999.0
2006-12-26 14:47:00,156.104,156.106,156.095,156.102,111200000.0
2006-12-26 14:48:00,156.099,156.102,156.088,156.092,103099999.0
2006-12-26 14:49:00,156.09,156.099,156.084,156.084,40900000.0
2006-12-26 14:50:00,156.09,156.097,156.084,156.088,159500002.0
2006-12-26 14:51:00,156.093,156.105,156.093,156.102,31200000.0
2006-12-26 14:52:00,156.093,156.105,156.093,156.105,37000000.0
2006-12-26 14:53:00,156.102,156.109,156.096,156.096,73500002.0
2006-12-26 14:54:00,156.096,156.096,156.089,156.089,45500000.0
2006-12-26 14:55:00,156.086,156.102,156.086,156.102,90700000.0
2006-12-26 14:56:00,156.108,156.11,156.1,156.109,91100000.0
2006-12-26 14:57:00,156.111,156.111,156.092,156.092,40800000.0
2006-12-26 14:58:00,156.096,156.103,156.091,156.091,136999999.0
2006-12-26 14:59:00,156.1,156.105,156.093,156.093,66100001.0
2006-12-26 15:00:00,156.105,156.105,156.092,156.1,81899998.0
2006-12-26 15:01:00,156.105,156.105,156.1,156.1,16600000.0
2006-12-26 15:02:00,156.096,156.102,156.094,156.095,114899999.0
2006-12-26 15:03:00,156.095,156.105,156.094,156.1,87199999.0
2006-12-26 15:04:00,156.1,156.105,156.095,156.097,91099998.0
2006-12-26 15:05:00,156.094,156.107,156.09,156.09,119600002.0
2006-12-26 15:06:00,156.092,156.11,156.087,156.11,112999996.0
2006-12-26 15:07:00,156.112,156.119,156.102,156.119,39900000.0
2006-12-26 15:08:00,156.125,156.125,156.117,156.117,58600000.0
2006-12-26 15:09:00,156.112,156.125,156.11,156.11,40999999.0
2006-12-26 15:10:00,156.106,156.126,156.106,156.122,61100000.0
2006-12-26 15:11:00,156.129,156.146,156.129,156.134,83099999.0
2006-12-26 15:12:00,156.14,156.15,156.136,156.141,78299999.0
2006-12-26 15:13:00,156.13,156.138,156.108,156.112,87899998.0
2006-12-26 15:14:00,156.139,156.142,156.124,156.136,107999999.0
2006-12-26 15:15:00,156.121,156.137,156.121,156.137,115900001.0
2006-12-26 15:16:00,156.143,156.168,156.143,156.163,117500000.0
2006-12-26 15:17:00,156.148,156.148,156.114,156.118,101300000.0
2006-12-26 15:18:00,156.17,156.175,156.17,156.175,35200000.0
2006-12-26 15:19:00,156.17,156.191,156.17,156.191,81900000.0
2006-12-26 15:20:00,156.185,156.225,156.18,156.225,115099998.0
2006-12-26 15:21:00,156.221,156.229,156.22,156.229,86200000.0
2006-12-26 15:22:00,156.225,156.225,156.214,156.225,50400000.0
2006-12-26 15:23:00,156.219,156.236,156.21,156.21,97700000.0
2006-12-26 15:24:00,156.224,156.244,156.224,156.237,57599999.0
2006-12-26 15:25:00,156.241,156.241,156.212,156.212,54400000.0
2006-12-26 15:26:00,156.219,156.229,156.199,156.199,144699998.0
2006-12-26 15:27:00,156.2,156.204,156.179,156.179,62800000.0
2006-12-26 15:28:00,156.19,156.21,156.184,156.21,100700002.0
2006-12-26 15:29:00,156.212,156.212,156.194,156.194,85100000.0
2006-12-26 15:30:00,156.181,156.187,156.173,156.187,130099998.0
2006-12-26 15:31:00,156.185,156.188,156.185,156.188,48400000.0
2006-12-26 15:32:00,156.185,156.185,156.178,156.18,174000004.0
2006-12-26 15:33:00,156.181,156.181,156.157,156.166,95699998.0
2006-12-26 15:34:00,156.169,156.169,156.159,156.162,98000002.0
2006-12-26 15:35:00,156.159,156.159,156.118,156.118,116799999.0
2006-12-26 15:36:00,156.128,156.14,156.125,156.126,135599997.0
2006-12-26 15:37:00,156.128,156.14,156.123,156.135,125300001.0
2006-12-26 15:38:00,156.131,156.139,156.131,156.131,42400000.0
2006-12-26 15:39:00,156.134,156.146,156.134,156.146,41600000.0
2006-12-26 15:40:00,156.148,156.148,156.141,156.142,58300000.0
2006-12-26 15:41:00,156.137,156.137,156.126,156.126,22600000.0
2006-12-26 15:42:00,156.122,156.135,156.122,156.13,39700001.0
2006-12-26 15:43:00,156.123,156.141,156.123,156.141,91500000.0
2006-12-26 15:44:00,156.136,156.142,156.133,156.142,128299998.0
2006-12-26 15:45:00,156.152,156.167,156.143,156.161,60799999.0
2006-12-26 15:46:00,156.16,156.167,156.153,156.167,137899998.0
2006-12-26 15:47:00,156.177,156.182,156.166,156.172,59500000.0
2006-12-26 15:48:00,156.168,156.17,156.16,156.17,70900000.0
2006-12-26 15:49:00,156.168,156.168,156.147,156.147,16000000.0
2006-12-26 15:50:00,156.15,156.158,156.15,156.152,150100002.0
2006-12-26 15:51:00,156.153,156.156,156.151,156.153,66900001.0
2006-12-26 15:52:00,156.164,156.164,156.152,156.157,80500001.0
2006-12-26 15:53:00,156.172,156.179,156.16,156.16,164500000.0
2006-12-26 15:54:00,156.158,156.165,156.155,156.165,86900000.0
2006-12-26 15:55:00,156.161,156.168,156.16,156.161,54700000.0
2006-12-26 15:56:00,156.165,156.168,156.152,156.153,32800000.0
2006-12-26 15:57:00,156.169,156.19,156.169,156.175,109099999.0
2006-12-26 15:58:00,156.177,156.189,156.167,156.181,117899999.0
2006-12-26 15:59:00,156.183,156.19,156.176,156.178,123800002.0
2006-12-26 16:00:00,156.197,156.205,156.192,156.192,133799998.0
2006-12-26 16:01:00,156.198,156.212,156.198,156.208,21500000.0
2006-12-26 16:02:00,156.217,156.217,156.194,156.194,38800000.0
2006-12-26 16:03:00,156.212,156.212,156.198,156.207,86700000.0
2006-12-26 16:04:00,156.208,156.216,156.204,156.216,55200000.0
2006-12-26 16:05:00,156.218,156.22,156.207,156.22,128299999.0
2006-12-26 16:06:00,156.215,156.23,156.211,156.222,41900000.0
2006-12-26 16:07:00,156.222,156.23,156.215,156.22,60300000.0
2006-12-26 16:08:00,156.22,156.232,156.219,156.232,118600000.0
2006-12-26 16:09:00,156.228,156.236,156.221,156.228,43200000.0
2006-12-26 16:10:00,156.227,156.244,156.218,156.244,73200000.0
2006-12-26 16:11:00,156.247,156.255,156.245,156.255,32600000.0
2006-12-26 16:12:00,156.252,156.262,156.247,156.247,96300002.0
2006-12-26 16:13:00,156.247,156.247,156.24,156.241,74500002.0
2006-12-26 16:14:00,156.24,156.24,156.216,156.228,119499998.0
2006-12-26 16:15:00,156.235,156.249,156.232,156.241,46799999.0
2006-12-26 16:16:00,156.242,156.248,156.224,156.235,138399999.0
2006-12-26 16:17:00,156.238,156.244,156.221,156.244,90400000.0
2006-12-26 16:18:00,156.248,156.248,156.223,156.234,85300001.0
2006-12-26 16:19:00,156.225,156.236,156.215,156.229,138499998.0
2006-12-26 16:20:00,156.232,156.238,156.22,156.229,83199998.0
2006-12-26 16:21:00,156.226,156.226,156.216,156.22,66400000.0
2006-12-26 16:22:00,156.212,156.226,156.212,156.213,102100000.0
2006-12-26 16:23:00,156.218,156.218,156.197,156.197,31500000.0
2006-12-26 16:24:00,156.204,156.204,156.188,156.198,59599999.0
2006-12-26 16:25:00,156.202,156.204,156.194,156.194,46400000.0
2006-12-26 16:26:00,156.178,156.18,156.167,156.177,37100000.0
2006-12-26 16:27:00,156.177,156.184,156.169,156.184,166800005.0
2006-12-26 16:28:00,156.192,156.194,156.176,156.176,40800000.0
2006-12-26 16:29:00,156.164,156.181,156.164,156.181,77299999.0
2006-12-26 16:30:00,156.19,156.191,156.178,156.186,51600000.0
2006-12-26 16:31:00,156.166,156.183,156.155,156.155,127999999.0
2006-12-26 16:32:00,156.152,156.165,156.147,156.147,156699997.0
2006-12-26 16:33:00,156.144,156.144,156.13,156.141,49400000.0
2006-12-26 16:34:00,156.138,156.138,156.115,156.115,114599999.0
2006-12-26 16:35:00,156.113,156.123,156.095,156.112,81100001.0
2006-12-26 16:36:00,156.108,156.125,156.108,156.118,96600000.0
2006-12-26 16:37:00,156.116,156.129,156.116,156.129,105800000.0
2006-12-26 16:38:00,156.126,156.133,156.117,156.133,90099998.0
2006-12-26 16:39:00,156.13,156.135,156.123,156.135,109900000.0
2006-12-26 16:40:00,156.13,156.135,156.125,156.13,36400000.0
2006-12-26 16:41:00,156.134,156.138,156.128,156.129,94200001.0
2006-12-26 16:42:00,156.136,156.136,156.123,156.125,148600003.0
2006-12-26 16:43:00,156.133,156.133,156.114,156.114,113799999.0
2006-12-26 16:44:00,156.119,156.144,156.119,156.133,105700001.0
2006-12-26 16:45:00,156.135,156.135,156.127,156.13,95099999.0
2006-12-26 16:46:00,156.129,156.132,156.119,156.125,87700000.0
2006-12-26 16:47:00,156.128,156.134,156.121,156.134,32700000.0
2006-12-26 16:48:00,156.13,156.139,156.125,156.13,72000000.0
2006-12-26 16:49:00,156.13,156.13,156.12,156.129,219800001.0
2006-12-26 16:50:00,156.135,156.135,156.125,156.13,140000001.0
2006-12-26 16:51:00,156.128,156.129,156.117,156.122,106000000.0
2006-12-26 16:52:00,156.123,156.127,156.114,156.114,107199998.0
2006-12-26 16:53:00,156.121,156.132,156.118,156.126,137200003.0
2006-12-26 16:54:00,156.13,156.135,156.125,156.13,80899999.0
2006-12-26 16:55:00,156.131,156.134,156.126,156.13,93299999.0
2006-12-26 16:56:00,156.135,156.142,156.132,156.139,55500000.0
2006-12-26 16:57:00,156.138,156.141,156.131,156.132,97100000.0
2006-12-26 16:58:00,156.137,156.142,156.13,156.142,120999999.0
2006-12-26 16:59:00,156.138,156.145,156.128,156.138,99599999.0
2006-12-26 17:00:00,156.14,156.149,156.129,156.134,179999998.0
2006-12-26 17:01:00,156.136,156.143,156.133,156.135,71100001.0
2006-12-26 17:02:00,156.131,156.151,156.131,156.151,42800000.0
2006-12-26 17:03:00,156.142,156.142,156.129,156.135,99799998.0
2006-12-26 17:04:00,156.14,156.15,156.133,156.141,92099999.0
2006-12-26 17:05:00,156.138,156.145,156.127,156.127,63900001.0
2006-12-26 17:06:00,156.137,156.155,156.137,156.155,13600000.0
2006-12-26 17:07:00,156.163,156.186,156.163,156.186,78299999.0
2006-12-26 17:08:00,156.183,156.197,156.175,156.191,104999999.0
2006-12-26 17:09:00,156.175,156.193,156.168,156.193,95900001.0
2006-12-26 17:10:00,156.2,156.2,156.19,156.19,173700005.0
2006-12-26 17:11:00,156.189,156.191,156.173,156.191,122599999.0
2006-12-26 17:12:00,156.2,156.208,156.198,156.201,63500001.0
2006-12-26 17:13:00,156.192,156.203,156.183,156.203,68800000.0
2006-12-26 17:14:00,156.207,156.211,156.198,156.211,124600004.0
2006-12-26 17:15:00,156.207,156.207,156.194,156.194,76299998.0
2006-12-26 17:16:00,156.192,156.207,156.191,156.207,50899999.0
2006-12-26 17:17:00,156.211,156.222,156.208,156.222,42400000.0
2006-12-26 17:18:00,156.22,156.22,156.209,156.21,150299998.0
2006-12-26 17:19:00,156.225,156.272,156.216,156.269,81200000.0
2006-12-26 17:20:00,156.271,156.278,156.262,156.268,48899999.0
2006-12-26 17:21:00,156.283,156.285,156.273,156.278,120399999.0
2006-12-26 17:22:00,156.271,156.282,156.27,156.278,76400000.0
2006-12-26 17:23:00,156.279,156.285,156.269,156.285,56800000.0
2006-12-26 17:24:00,156.288,156.292,156.286,156.292,42700000.0
2006-12-26 17:25:00,156.285,156.298,156.28,156.298,71499998.0
2006-12-26 17:26:00,156.296,156.296,156.294,156.294,23200000.0
2006-12-26 17:27:00,156.254,156.297,156.239,156.295,158099999.0
2006-12-26 17:28:00,156.292,156.311,156.292,156.302,42100000.0
2006-12-26 17:29:00,156.297,156.297,156.288,156.297,83100000.0
2006-12-26 17:30:00,156.295,156.295,156.28,156.28,95900001.0
2006-12-26 17:31:00,156.283,156.297,156.28,156.297,106199999.0
2006-12-26 17:32:00,156.302,156.302,156.289,156.289,68100000.0
2006-12-26 17:33:00,156.284,156.293,156.284,156.291,93800001.0
2006-12-26 17:34:00,156.297,156.304,156.293,156.3,56000000.0
2006-12-26 17:35:00,156.302,156.303,156.289,156.296,39900000.0
2006-12-26 17:36:00,156.3,156.3,156.293,156.295,38200000.0
2006-12-26 17:37:00,156.298,156.3,156.292,156.292,34800000.0
2006-12-26 17:38:00,156.3,156.305,156.298,156.305,42400000.0
2006-12-26 17:39:00,156.287,156.287,156.27,156.27,29500000.0
2006-12-26 17:40:00,156.271,156.273,156.268,156.27,51100000.0
2006-12-26 17:41:00,156.27,156.272,156.262,156.265,155799999.0
2006-12-26 17:42:00,156.268,156.268,156.239,156.239,75000001.0
2006-12-26 17:43:00,156.24,156.254,156.231,156.244,177100005.0
2006-12-26 17:44:00,156.247,156.247,156.229,156.243,83200000.0
2006-12-26 17:45:00,156.247,156.247,156.231,156.24,63600000.0
2006-12-26 17:46:00,156.242,156.242,156.229,156.242,45100001.0
2006-12-26 17:47:00,156.243,156.243,156.229,156.229,22400000.0
2006-12-26 17:48:00,156.238,156.255,156.231,156.248,85999999.0
2006-12-26 17:49:00,156.221,156.239,156.221,156.23,37000000.0
2006-12-26 17:50:00,156.223,156.232,156.223,156.23,94599998.0
2006-12-26 17:51:00,156.23,156.231,156.211,156.231,86000001.0
2006-12-26 17:52:00,156.227,156.232,156.214,156.232,157400000.0
2006-12-26 17:53:00,156.23,156.235,156.23,156.233,56799999.0
2006-12-26 17:54:00,156.227,156.227,156.207,156.224,34800000.0
2006-12-26 17:55:00,156.223,156.235,156.22,156.235,32600000.0
2006-12-26 17:56:00,156.238,156.246,156.23,156.243,85800000.0
2006-12-26 17:57:00,156.243,156.243,156.234,156.238,106299999.0
2006-12-26 17:58:00,156.238,156.242,156.234,156.235,41999999.0
2006-12-26 17:59:00,156.223,156.223,156.215,156.218,89799999.0
2006-12-26 18:00:00,156.223,156.231,156.215,156.215,123700001.0
2006-12-26 18:01:00,156.207,156.233,156.207,156.22,1374300000.0
2006-12-26 18:02:00,156.225,156.231,156.209,156.213,1934000006.0
2006-12-26 18:03:00,156.14,156.15,156.14,156.15,1410299998.0
2006-12-26 18:04:00,156.22,156.227,156.215,156.22,1410299998.0
2006-12-26 18:05:00,156.22,156.227,156.215,156.225,1666699992.0
2006-12-26 18:06:00,156.225,156.227,156.215,156.225,1221499998.0
2006-12-26 18:07:00,156.222,156.227,156.215,156.225,1995700003.0
2006-12-26 18:08:00,156.222,156.222,156.197,156.197,1792399990.0
2006-12-26 18:09:00,156.192,156.192,156.178,156.18,1602899989.0
2006-12-26 18:10:00,156.183,156.185,156.164,156.164,1007500004.0
2006-12-26 18:11:00,156.167,156.174,156.162,156.17,842200004.0
2006-12-26 18:12:00,156.17,156.178,156.165,156.17,772199998.0
2006-12-26 18:13:00,156.174,156.174,156.164,156.167,1225300005.0
2006-12-26 18:14:00,156.167,156.174,156.164,156.173,1361599993.0
2006-12-26 18:15:00,156.175,156.178,156.165,156.17,1431499999.0
2006-12-26 18:16:00,156.171,156.171,156.135,156.135,1266299999.0
2006-12-26 18:17:00,156.135,156.143,156.13,156.143,813799996.0
2006-12-26 18:18:00,156.146,156.158,156.142,156.142,581799999.0
2006-12-26 18:19:00,156.142,156.15,156.134,156.14,734699998.0
2006-12-26 18:20:00,156.136,156.144,156.125,156.126,1719300001.0
2006-12-26 18:21:00,156.132,156.149,156.131,156.146,1001300001.0
2006-12-26 18:22:00,156.148,156.155,156.137,156.152,1006700003.0
2006-12-26 18:23:00,156.14,156.153,156.136,156.145,1416799997.0
2006-12-26 18:24:00,156.14,156.145,156.132,156.14,1050299998.0
2006-12-26 18:25:00,156.14,156.143,156.13,156.138,1088899993.0
2006-12-26 18:26:00,156.14,156.147,156.135,156.14,979200008.0
2006-12-26 18:27:00,156.138,156.142,156.123,156.126,493799998.0
2006-12-26 18:28:00,156.137,156.147,156.135,156.14,870799999.0
2006-12-26 18:29:00,156.14,156.145,156.135,156.145,717299998.0
2006-12-26 18:30:00,156.137,156.143,156.127,156.138,591000002.0
2006-12-26 18:31:00,156.137,156.151,156.116,156.151,913299998.0
2006-12-26 18:32:00,156.148,156.155,156.134,156.145,1426099997.0
2006-12-26 18:33:00,156.143,156.16,156.129,156.141,1833799997.0
2006-12-26 18:34:00,156.144,156.167,156.144,156.167,1338499987.0
2006-12-26 18:35:00,156.16,156.172,156.154,156.172,1276600004.0
2006-12-26 18:36:00,156.167,156.172,156.156,156.167,700300003.0
2006-12-26 18:37:00,156.173,156.173,156.16,156.163,483700001.0
2006-12-26 18:38:00,156.165,156.173,156.16,156.165,357800000.0
2006-12-26 18:39:00,156.168,156.175,156.162,156.17,281199996.0
2006-12-26 18:40:00,156.155,156.165,156.152,156.157,1232700004.0
2006-12-26 18:41:00,156.161,156.162,156.154,156.156,384299998.0
2006-12-26 18:42:00,156.154,156.154,156.14,156.148,735500000.0
2006-12-26 18:43:00,156.146,156.152,156.143,156.149,152800002.0
2006-12-26 18:44:00,156.146,156.154,156.137,156.154,501500000.0
2006-12-26 18:45:00,156.149,156.155,156.142,156.145,374300005.0
2006-12-26 18:46:00,156.145,156.155,156.14,156.155,515700003.0
2006-12-26 18:47:00,156.147,156.15,156.138,156.145,187599998.0
2006-12-26 18:48:00,156.148,156.15,156.135,156.135,633999999.0
2006-12-26 18:49:00,156.133,156.145,156.124,156.137,552999999.0
2006-12-26 18:50:00,156.14,156.145,156.13,156.14,737100000.0
2006-12-26 18:51:00,156.141,156.147,156.126,156.141,454599996.0
2006-12-26 18:52:00,156.152,156.152,156.13,156.142,621400004.0
2006-12-26 18:53:00,156.141,156.15,156.133,156.14,983800002.0
2006-12-26 18:54:00,156.138,156.15,156.129,156.142,865600000.0
2006-12-26 18:55:00,156.142,156.153,156.129,156.135,954099994.0
2006-12-26 18:56:00,156.141,156.144,156.126,156.128,432699998.0
2006-12-26 18:57:00,156.13,156.138,156.122,156.128,648500004.0
2006-12-26 18:58:00,156.134,156.144,156.115,156.135,644599996.0
2006-12-26 18:59:00,156.137,156.154,156.137,156.145,815599999.0
2006-12-26 19:00:00,156.14,156.146,156.13,156.142,368100000.0
2006-12-26 19:01:00,156.138,156.145,156.128,156.141,399300000.0
2006-12-26 19:02:00,156.135,156.136,156.119,156.127,333500001.0
2006-12-26 19:03:00,156.115,156.149,156.115,156.143,791699998.0
2006-12-26 19:04:00,156.147,156.149,156.129,156.145,447400003.0
2006-12-26 19:05:00,156.155,156.16,156.14,156.14,697699996.0
2006-12-26 19:06:00,156.171,156.216,156.171,156.206,740800001.0
2006-12-26 19:07:00,156.207,156.217,156.201,156.201,950299997.0
2006-12-26 19:08:00,156.203,156.228,156.203,156.22,999800003.0
2006-12-26 19:09:00,156.221,156.235,156.213,156.233,662900002.0
2006-12-26 19:10:00,156.262,156.327,156.262,156.293,234899999.0
2006-12-26 19:11:00,156.288,156.293,156.275,156.275,277899999.0
2006-12-26 19:12:00,156.278,156.29,156.27,156.283,456499997.0
2006-12-26 19:13:00,156.281,156.281,156.262,156.265,60000001.0
2006-12-26 19:14:00,156.263,156.274,156.261,156.262,222600002.0
2006-12-26 19:15:00,156.255,156.282,156.255,156.282,925700001.0
2006-12-26 19:16:00,156.281,156.288,156.264,156.284,371999996.0
2006-12-26 19:17:00,156.277,156.278,156.263,156.267,402300000.0
2006-12-26 19:18:00,156.267,156.279,156.267,156.277,220800000.0
2006-12-26 19:19:00,156.277,156.277,156.261,156.263,582300003.0
2006-12-26 19:20:00,156.268,156.273,156.257,156.262,411200000.0
2006-12-26 19:21:00,156.266,156.275,156.263,156.27,522800006.0
2006-12-26 19:22:00,156.268,156.268,156.255,156.258,118800001.0
2006-12-26 19:23:00,156.272,156.288,156.266,156.288,1164700000.0
2006-12-26 19:24:00,156.29,156.306,156.28,156.306,539499996.0
2006-12-26 19:25:00,156.306,156.307,156.294,156.307,536400000.0
2006-12-26 19:26:00,156.305,156.307,156.286,156.286,1296500004.0
2006-12-26 19:27:00,156.286,156.299,156.284,156.291,771299999.0
2006-12-26 19:28:00,156.297,156.312,156.288,156.302,551599995.0
2006-12-26 19:29:00,156.308,156.308,156.242,156.252,431599997.0
2006-12-26 19:30:00,156.252,156.263,156.249,156.251,697900004.0
2006-12-26 19:31:00,156.25,156.264,156.247,156.247,771799991.0
2006-12-26 19:32:00,156.243,156.264,156.243,156.257,785999995.0
2006-12-26 19:33:00,156.257,156.265,156.25,156.265,566200000.0
2006-12-26 19:34:00,156.261,156.261,156.24,156.241,990899992.0
2006-12-26 19:35:00,156.234,156.248,156.221,156.23,840299999.0
2006-12-26 19:36:00,156.24,156.248,156.236,156.24,391499995.0
2006-12-26 19:37:00,156.233,156.241,156.227,156.227,72600000.0
2006-12-26 19:38:00,156.228,156.228,156.214,156.22,512099998.0
2006-12-26 19:39:00,156.219,156.225,156.208,156.215,518599998.0
2006-12-26 19:40:00,156.223,156.231,156.216,156.223,459599999.0
2006-12-26 19:41:00,156.215,156.229,156.206,156.212,739299998.0
2006-12-26 19:42:00,156.215,156.215,156.174,156.174,609999993.0
2006-12-26 19:43:00,156.182,156.198,156.182,156.198,124000001.0
2006-12-26 19:44:00,156.203,156.215,156.198,156.205,384699998.0
2006-12-26 19:45:00,156.205,156.206,156.187,156.193,160699998.0
2006-12-26 19:46:00,156.191,156.198,156.19,156.198,512899995.0
2006-12-26 19:47:00,156.2,156.2,156.18,156.18,186899997.0
2006-12-26 19:48:00,156.18,156.194,156.172,156.172,756800002.0
2006-12-26 19:49:00,156.172,156.194,156.172,156.183,229400000.0
2006-12-26 19:50:00,156.181,156.192,156.179,156.189,422599997.0
2006-12-26 19:51:00,156.188,156.188,156.179,156.183,275699997.0
2006-12-26 19:52:00,156.185,156.192,156.133,156.133,510100002.0
2006-12-26 19:53:00,156.136,156.136,156.113,156.123,370000002.0
2006-12-26 19:54:00,156.108,156.118,156.103,156.114,341599999.0
2006-12-26 19:55:00,156.113,156.118,156.069,156.069,158000000.0
2006-12-26 19:56:00,156.063,156.063,156.009,156.015,367299996.0
2006-12-26 19:57:00,155.998,156.016,155.985,155.985,520999994.0
2006-12-26 19:58:00,155.997,156.005,155.985,155.998,588699991.0
2006-12-26 19:59:00,156.005,156.032,156.005,156.024,642600000.0
2006-12-26 20:00:00,156.036,156.036,156.018,156.036,213799997.0
2006-12-26 20:01:00,156.039,156.042,156.025,156.031,510000006.0
2006-12-26 20:02:00,156.029,156.039,156.023,156.037,309100000.0
2006-12-26 20:03:00,156.044,156.078,156.044,156.066,200599998.0
2006-12-26 20:04:00,156.068,156.074,156.055,156.074,408100002.0
2006-12-26 20:05:00,156.08,156.084,156.064,156.075,667399996.0
2006-12-26 20:06:00,156.065,156.067,156.047,156.05,557499998.0
2006-12-26 20:07:00,156.043,156.046,156.031,156.04,345900001.0
2006-12-26 20:08:00,156.043,156.06,156.043,156.057,535700000.0
2006-12-26 20:09:00,156.057,156.065,156.048,156.051,375599996.0
2006-12-26 20:10:00,156.045,156.061,156.045,156.052,377899997.0
2006-12-26 20:11:00,156.054,156.061,156.038,156.061,646399998.0
2006-12-26 20:12:00,156.063,156.073,156.055,156.057,1076299996.0
2006-12-26 20:13:00,156.06,156.072,156.06,156.072,355099998.0
2006-12-26 20:14:00,156.07,156.075,156.065,156.07,429100001.0
2006-12-26 20:15:00,156.071,156.071,156.046,156.055,762199998.0
2006-12-26 20:16:00,156.053,156.054,156.038,156.038,499199996.0
2006-12-26 20:17:00,156.041,156.047,156.026,156.047,223499996.0
2006-12-26 20:18:00,156.045,156.045,156.031,156.038,206799999.0
2006-12-26 20:19:00,156.037,156.039,156.027,156.033,501299998.0
2006-12-26 20:20:00,156.036,156.046,156.026,156.04,245500001.0
2006-12-26 20:21:00,156.042,156.05,156.039,156.048,438300003.0
2006-12-26 20:22:00,156.047,156.047,156.026,156.033,443199996.0
2006-12-26 20:23:00,156.032,156.046,156.032,156.035,537400000.0
2006-12-26 20:24:00,156.034,156.042,156.014,156.023,233899999.0
2006-12-26 20:25:00,156.02,156.034,156.017,156.02,422599997.0
2006-12-26 20:26:00,156.022,156.033,156.018,156.028,361099996.0
2006-12-26 20:27:00,156.028,156.036,156.011,156.036,605599997.0
2006-12-26 20:28:00,156.025,156.026,156.003,156.026,1091200002.0
2006-12-26 20:29:00,156.024,156.025,156.004,156.004,1146299996.0
2006-12-26 20:30:00,156.01,156.027,156.006,156.027,1729000000.0
2006-12-26 20:31:00,156.027,156.033,156.015,156.029,1339999990.0
2006-12-26 20:32:00,156.032,156.048,156.022,156.047,1104399998.0
2006-12-26 20:33:00,156.047,156.07,156.037,156.07,527099999.0
2006-12-26 20:34:00,156.073,156.105,156.071,156.096,322700000.0
2006-12-26 20:35:00,156.1,156.109,156.095,156.095,318499998.0
2006-12-26 20:36:00,156.093,156.103,156.083,156.095,565299996.0
2006-12-26 20:37:00,156.094,156.105,156.079,156.098,526499995.0
2006-12-26 20:38:00,156.108,156.116,156.104,156.11,792099998.0
2006-12-26 20:39:00,156.108,156.112,156.098,156.101,697399998.0
2006-12-26 20:40:00,156.098,156.119,156.098,156.102,975200003.0
2006-12-26 20:41:00,156.104,156.129,156.103,156.103,370799998.0
2006-12-26 20:42:00,156.101,156.108,156.096,156.108,386699998.0
2006-12-26 20:43:00,156.11,156.115,156.1,156.108,485000003.0
2006-12-26 20:44:00,156.11,156.128,156.108,156.113,756799996.0
2006-12-26 20:45:00,156.11,156.11,156.092,156.1,605199996.0
2006-12-26 20:46:00,156.11,156.115,156.1,156.11,881799996.0
2006-12-26 20:47:00,156.102,156.113,156.096,156.102,754799999.0
2006-12-26 20:48:00,156.107,156.113,156.091,156.095,484300000.0
2006-12-26 20:49:00,156.083,156.107,156.083,156.089,449199999.0
2006-12-26 20:50:00,156.08,156.092,156.072,156.075,1084800001.0
2006-12-26 20:51:00,156.076,156.086,156.076,156.08,360799997.0
2006-12-26 20:52:00,156.08,156.09,156.078,156.088,275299995.0
2006-12-26 20:53:00,156.09,156.093,156.081,156.088,816399998.0
2006-12-26 20:54:00,156.08,156.085,156.077,156.085,147500000.0
2006-12-26 20:55:00,156.079,156.082,156.067,156.075,821099992.0
2006-12-26 20:56:00,156.073,156.077,156.054,156.054,648700000.0
2006-12-26 20:57:00,156.043,156.054,156.04,156.045,890899998.0
2006-12-26 20:58:00,156.052,156.072,156.052,156.061,1182099995.0
2006-12-26 20:59:00,156.064,156.091,156.064,156.064,1190700005.0
2006-12-26 21:00:00,156.065,156.076,156.053,156.055,1161199996.0
2006-12-26 21:01:00,156.051,156.051,156.029,156.038,975500000.0
2006-12-26 21:02:00,156.032,156.049,156.031,156.035,526699999.0
2006-12-26 21:03:00,156.037,156.054,156.035,156.043,780200000.0
2006-12-26 21:04:00,156.042,156.046,156.028,156.03,528999994.0
2006-12-26 21:05:00,156.035,156.059,156.035,156.055,597099997.0
2006-12-26 21:06:00,156.054,156.069,156.052,156.064,539599999.0
2006-12-26 21:07:00,156.067,156.077,156.051,156.077,545299997.0
2006-12-26 21:08:00,156.081,156.096,156.08,156.085,327499998.0
2006-12-26 21:09:00,156.084,156.09,156.075,156.088,183499997.0
2006-12-26 21:10:00,156.087,156.087,156.073,156.081,424399998.0
2006-12-26 21:11:00,156.078,156.091,156.078,156.082,261299996.0
2006-12-26 21:12:00,156.083,156.101,156.081,156.082,412700004.0
2006-12-26 21:13:00,156.082,156.095,156.082,156.095,635500000.0
2006-12-26 21:14:00,156.08,156.102,156.059,156.093,710500002.0
2006-12-26 21:15:00,156.095,156.109,156.093,156.103,683799998.0
2006-12-26 21:16:00,156.104,156.114,156.097,156.103,521300002.0
2006-12-26 21:17:00,156.1,156.107,156.091,156.1,731100001.0
2006-12-26 21:18:00,156.094,156.106,156.094,156.106,314100001.0
2006-12-26 21:19:00,156.106,156.121,156.106,156.117,401100001.0
2006-12-26 21:20:00,156.122,156.131,156.115,156.126,1156499986.0
2006-12-26 21:21:00,156.123,156.13,156.108,156.118,706000002.0
2006-12-26 21:22:00,156.126,156.126,156.076,156.11,764600000.0
2006-12-26 21:23:00,156.126,156.131,156.114,156.114,497000000.0
2006-12-26 21:24:00,156.105,156.116,156.097,156.108,683999994.0
2006-12-26 21:25:00,156.112,156.112,156.094,156.107,620800001.0
2006-12-26 21:26:00,156.101,156.104,156.086,156.095,392800004.0
2006-12-26 21:27:00,156.101,156.107,156.095,156.102,210400000.0
2006-12-26 21:28:00,156.098,156.109,156.098,156.1,123000004.0
2006-12-26 21:29:00,156.105,156.106,156.055,156.093,232100001.0
2006-12-26 21:30:00,156.092,156.108,156.092,156.104,264799999.0
2006-12-26 21:31:00,156.103,156.107,156.102,156.102,55700000.0
2006-12-26 21:32:00,156.103,156.12,156.102,156.115,669899999.0
2006-12-26 21:33:00,156.118,156.122,156.112,156.118,149499998.0
2006-12-26 21:34:00,156.123,156.135,156.117,156.125,282500001.0
2006-12-26 21:35:00,156.119,156.119,156.1,156.1,358199994.0
2006-12-26 21:36:00,156.102,156.108,156.096,156.096,198000001.0
2006-12-26 21:37:00,156.097,156.105,156.07,156.07,129799999.0
2006-12-26 21:38:00,156.08,156.103,156.08,156.098,170999998.0
2006-12-26 21:39:00,156.095,156.095,156.059,156.086,271999996.0
2006-12-26 21:40:00,156.091,156.107,156.081,156.095,245200002.0
2006-12-26 21:41:00,156.098,156.1,156.092,156.096,71500000.0
2006-12-26 21:42:00,156.097,156.1,156.087,156.096,318899999.0
2006-12-26 21:43:00,156.092,156.111,156.092,156.1,214800001.0
2006-12-26 21:44:00,156.104,156.113,156.099,156.106,617599998.0
2006-12-26 21:45:00,156.105,156.105,156.09,156.09,280399999.0
2006-12-26 21:46:00,156.087,156.105,156.087,156.095,531200001.0
2006-12-26 21:47:00,156.079,156.088,156.072,156.085,301299995.0
2006-12-26 21:48:00,156.082,156.092,156.081,156.085,147900000.0
2006-12-26 21:49:00,156.075,156.096,156.075,156.089,192999996.0
2006-12-26 21:50:00,156.096,156.105,156.096,156.105,83699999.0
2006-12-26 21:51:00,156.099,156.099,156.083,156.095,176800003.0
2006-12-26 21:52:00,156.085,156.096,156.085,156.095,70600000.0
2006-12-26 21:53:00,156.09,156.09,156.079,156.084,44499999.0
2006-12-26 21:54:00,156.095,156.095,156.075,156.075,132599998.0
2006-12-26 21:55:00,156.08,156.084,156.067,156.077,77900000.0
2006-12-26 21:56:00,156.085,156.085,156.085,156.085,17600000.0
2006-12-26 21:57:00,156.082,156.082,156.073,156.077,50100001.0
2006-12-26 21:58:00,156.063,156.063,156.049,156.055,56000000.0
2006-12-26 21:59:00,156.047,156.067,156.047,156.048,125899999.0
2006-12-26 22:00:00,156.046,156.046,156.028,156.028,285200001.0
2006-12-26 22:01:00,156.029,156.038,156.012,156.012,461999998.0
2006-12-26 22:02:00,156.012,156.022,156.009,156.018,398099999.0
2006-12-26 22:03:00,156.012,156.012,155.978,155.991,101199999.0
2006-12-26 22:04:00,155.993,155.994,155.98,155.99,230200002.0
2006-12-26 22:05:00,155.983,155.989,155.976,155.989,135800000.0
2006-12-26 22:06:00,155.99,155.99,155.985,155.99,43200000.0
2006-12-26 22:07:00,155.994,156.007,155.99,156.007,136100002.0
2006-12-26 22:08:00,156.012,156.012,156.0,156.007,192299999.0
2006-12-26 22:09:00,156.001,156.008,156.001,156.008,48900000.0
2006-12-26 22:10:00,156.009,156.009,156.003,156.009,140300002.0
2006-12-26 22:11:00,156.004,156.015,156.001,156.001,148800000.0
2006-12-26 22:12:00,155.998,156.006,155.991,155.991,119300000.0
2006-12-26 22:13:00,155.991,156.01,155.991,156.002,130400001.0
2006-12-26 22:14:00,156.02,156.022,155.993,155.993,131100000.0
2006-12-26 22:15:00,155.991,156.004,155.987,155.987,190899998.0
2006-12-26 22:16:00,155.995,156.02,155.995,156.005,151400000.0
2006-12-26 22:17:00,156.007,156.017,156.007,156.017,92300001.0
2006-12-26 22:18:00,156.006,156.02,156.001,156.002,150900000.0
2006-12-26 22:19:00,156.0,156.005,155.994,155.999,99799999.0
2006-12-26 22:20:00,155.99,155.996,155.98,155.98,80300001.0
2006-12-26 22:21:00,155.992,156.005,155.992,156.005,94300002.0
2006-12-26 22:22:00,156.001,156.007,155.985,156.005,179900000.0
2006-12-26 22:23:00,156.008,156.016,155.994,156.016,273800000.0
2006-12-26 22:24:00,156.019,156.019,156.012,156.016,81400001.0
2006-12-26 22:25:00,156.015,156.021,156.001,156.005,202200003.0
2006-12-26 22:26:00,155.998,155.998,155.958,155.974,98700001.0
2006-12-26 22:27:00,155.954,155.968,155.947,155.964,458300003.0
2006-12-26 22:28:00,155.957,155.962,155.949,155.949,256800004.0
2006-12-26 22:29:00,155.947,155.962,155.945,155.955,110300001.0
2006-12-26 22:30:00,155.96,155.96,155.96,155.96,61100000.0
2006-12-26 22:31:00,155.952,155.952,155.92,155.92,109399999.0
2006-12-26 22:32:00,155.922,155.936,155.916,155.916,130800001.0
2006-12-26 22:33:00,155.917,155.94,155.914,155.937,235299998.0
2006-12-26 22:34:00,155.936,155.936,155.921,155.924,261899996.0
2006-12-26 22:35:00,155.925,155.936,155.92,155.92,143100000.0
2006-12-26 22:36:00,155.927,155.947,155.927,155.935,401099999.0
2006-12-26 22:37:00,155.935,155.944,155.931,155.942,189000003.0
2006-12-26 22:38:00,155.943,155.963,155.943,155.962,163899999.0
2006-12-26 22:39:00,155.962,155.964,155.948,155.948,239800000.0
2006-12-26 22:40:00,155.948,155.964,155.948,155.96,386699999.0
2006-12-26 22:41:00,155.958,155.958,155.942,155.942,141000001.0
2006-12-26 22:42:00,155.95,155.964,155.942,155.955,248599999.0
2006-12-26 22:43:00,155.963,155.969,155.96,155.96,225999997.0
2006-12-26 22:44:00,155.963,155.97,155.962,155.962,314799998.0
2006-12-26 22:45:00,155.96,155.963,155.947,155.96,199100002.0
2006-12-26 22:46:00,155.964,155.966,155.961,155.963,83500002.0
2006-12-26 22:47:00,155.957,155.976,155.955,155.971,121600002.0
2006-12-26 22:48:00,155.98,155.987,155.962,155.987,207599999.0
2006-12-26 22:49:00,155.993,156.023,155.993,156.019,260499994.0
2006-12-26 22:50:00,156.019,156.024,156.012,156.012,198700000.0
2006-12-26 22:51:00,156.024,156.028,156.016,156.017,223799999.0
2006-12-26 22:52:00,156.013,156.017,155.989,156.017,207799999.0
2006-12-26 22:53:00,156.014,156.02,156.004,156.013,173399999.0
2006-12-26 22:54:00,156.018,156.021,156.007,156.02,130600000.0
2006-12-26 22:55:00,156.017,156.024,156.008,156.008,67600000.0
2006-12-26 22:56:00,156.014,156.022,156.011,156.013,116799999.0
2006-12-26 22:57:00,156.007,156.014,156.007,156.007,173099996.0
2006-12-26 22:58:00,156.006,156.006,155.997,156.002,57999999.0
2006-12-26 22:59:00,156.016,156.028,156.003,156.003,141000000.0
2006-12-26 23:00:00,156.012,156.022,156.01,156.012,54400000.0
2006-12-26 23:01:00,156.008,156.01,155.985,155.985,69599999.0
2006-12-26 23:02:00,155.978,156.005,155.978,156.005,92800001.0
2006-12-26 23:03:00,156.006,156.007,155.995,156.007,50899999.0
2006-12-26 23:04:00,156.008,156.01,155.995,156.01,81599998.0
2006-12-26 23:05:00,156.006,156.012,155.985,155.985,104699999.0
2006-12-26 23:06:00,155.995,156.006,155.995,156.006,89399998.0
2006-12-26 23:07:00,156.018,156.032,156.012,156.032,141300002.0
2006-12-26 23:08:00,156.028,156.036,156.019,156.024,69499999.0
2006-12-26 23:09:00,156.037,156.049,156.031,156.041,72100001.0
2006-12-26 23:10:00,156.036,156.042,156.036,156.038,46800000.0
2006-12-26 23:11:00,156.028,156.031,156.026,156.031,53699999.0
2006-12-26 23:12:00,156.035,156.035,156.025,156.032,44100000.0
2006-12-26 23:13:00,156.037,156.045,156.024,156.045,72300000.0
2006-12-26 23:14:00,156.055,156.055,156.05,156.05,53500000.0
2006-12-26 23:15:00,156.046,156.046,156.037,156.046,64100002.0
2006-12-26 23:16:00,156.05,156.055,156.04,156.05,62600000.0
2006-12-26 23:17:00,156.05,156.055,156.05,156.055,49100001.0
2006-12-26 23:18:00,156.05,156.055,156.05,156.055,11900000.0
2006-12-26 23:19:00,156.049,156.049,156.042,156.049,52800001.0
2006-12-26 23:20:00,156.054,156.056,156.042,156.05,156499998.0
2006-12-26 23:21:00,156.05,156.055,156.043,156.047,53199999.0
2006-12-26 23:22:00,156.049,156.052,156.042,156.046,133000001.0
2006-12-26 23:23:00,156.045,156.082,156.041,156.082,127000000.0
2006-12-26 23:24:00,156.037,156.051,156.036,156.051,42200001.0
2006-12-26 23:25:00,156.047,156.047,156.033,156.033,113500001.0
2006-12-26 23:26:00,156.031,156.032,156.017,156.024,84899998.0
2006-12-26 23:27:00,156.033,156.033,156.032,156.032,14200000.0
2006-12-26 23:28:00,156.037,156.037,156.025,156.025,77499999.0
2006-12-26 23:29:00,156.024,156.04,156.012,156.04,118300000.0
2006-12-26 23:30:00,156.036,156.036,156.017,156.017,59000000.0
2006-12-26 23:31:00,156.018,156.027,156.015,156.027,46800000.0
2006-12-26 23:32:00,156.02,156.02,156.015,156.017,140299997.0
2006-12-26 23:33:00,156.013,156.039,156.008,156.028,65100000.0
2006-12-26 23:34:00,156.034,156.048,156.034,156.036,45600000.0
2006-12-26 23:35:00,156.032,156.032,156.012,156.018,133500002.0
2006-12-26 23:36:00,155.99,155.99,155.961,155.961,110000000.0
2006-12-26 23:37:00,155.976,156.015,155.976,156.015,46800000.0
2006-12-26 23:38:00,155.994,156.026,155.992,155.992,152400001.0
2006-12-26 23:39:00,155.996,156.02,155.996,156.02,75800000.0
2006-12-26 23:40:00,156.025,156.028,155.997,156.0,70000000.0
2006-12-26 23:41:00,156.008,156.022,156.008,156.02,75199999.0
2006-12-26 23:42:00,156.015,156.024,156.014,156.021,105200000.0
2006-12-26 23:43:00,156.013,156.027,156.012,156.022,78400000.0
2006-12-26 23:44:00,156.023,156.037,156.023,156.033,74400001.0
2006-12-26 23:45:00,156.036,156.038,155.997,155.997,63199999.0
2006-12-26 23:46:00,156.013,156.032,156.013,156.032,46099999.0
2006-12-26 23:47:00,156.038,156.046,156.019,156.019,216100003.0
2006-12-26 23:48:00,156.022,156.045,156.022,156.045,50999999.0
2006-12-26 23:49:00,156.045,156.045,156.025,156.025,85500001.0
2006-12-26 23:50:00,156.029,156.029,156.023,156.023,35200000.0
2006-12-26 23:51:00,156.013,156.018,156.002,156.002,104899999.0
2006-12-26 23:52:00,156.007,156.023,156.004,156.015,142500001.0
2006-12-26 23:53:00,156.017,156.028,156.015,156.02,68299999.0
2006-12-26 23:54:00,156.024,156.024,155.997,156.002,170700000.0
2006-12-26 23:55:00,156.004,156.012,155.996,155.996,72800000.0
2006-12-26 23:56:00,155.999,156.012,155.994,156.012,174600000.0
2006-12-26 23:57:00,156.012,156.012,156.003,156.012,58399999.0
2006-12-26 23:58:00,156.014,156.016,156.014,156.016,51099998.0
2006-12-26 23:59:00,156.021,156.023,156.014,156.023,72000000.0
2006-12-27 00:00:00,155.982,155.995,155.982,155.99,78300001.0
2006-12-27 00:01:00,155.993,156.026,155.993,156.026,14500000.0
2006-12-27 00:02:00,156.033,156.033,156.003,156.006,76000001.0
2006-12-27 00:03:00,156.015,156.022,155.997,156.004,55700000.0
2006-12-27 00:04:00,156.017,156.03,155.997,155.997,85200002.0
2006-12-27 00:05:00,155.999,156.048,155.999,156.048,165100000.0
2006-12-27 00:06:00,156.044,156.044,155.999,156.031,93200001.0
2006-12-27 00:07:00,156.029,156.049,156.027,156.048,157300004.0
2006-12-27 00:08:00,156.04,156.04,156.03,156.03,87200001.0
2006-12-27 00:09:00,156.052,156.071,156.044,156.065,217200001.0
2006-12-27 00:10:00,156.057,156.079,156.057,156.079,35999999.0
2006-12-27 00:11:00,156.068,156.07,156.06,156.063,90300000.0
2006-12-27 00:12:00,156.074,156.074,156.063,156.071,19200000.0
2006-12-27 00:13:00,156.065,156.072,156.065,156.067,112399999.0
2006-12-27 00:14:00,156.069,156.069,156.063,156.066,14400000.0
2006-12-27 00:15:00,156.079,156.089,156.067,156.067,161999998.0
2006-12-27 00:16:00,156.055,156.061,156.044,156.05,53600000.0
2006-12-27 00:17:00,156.05,156.063,156.05,156.063,65000000.0
2006-12-27 00:18:00,156.059,156.061,156.049,156.049,87700001.0
2006-12-27 00:19:00,156.049,156.059,156.049,156.057,50500000.0
2006-12-27 00:20:00,156.064,156.091,156.064,156.066,117900003.0
2006-12-27 00:21:00,156.059,156.069,156.059,156.06,141399997.0
2006-12-27 00:22:00,156.059,156.061,156.054,156.056,68600000.0
2006-12-27 00:23:00,156.064,156.066,156.064,156.066,18200000.0
2006-12-27 00:24:00,156.077,156.082,156.075,156.075,91100002.0
2006-12-27 00:25:00,156.087,156.101,156.081,156.092,90999999.0
2006-12-27 00:26:00,156.09,156.101,156.09,156.101,52799999.0
2006-12-27 00:27:00,156.102,156.109,156.098,156.098,51400000.0
2006-12-27 00:28:00,156.104,156.106,156.075,156.075,107300000.0
2006-12-27 00:29:00,156.102,156.102,156.088,156.091,121899999.0
2006-12-27 00:30:00,156.089,156.091,156.08,156.085,73500001.0
2006-12-27 00:31:00,156.083,156.089,156.068,156.08,69600000.0
2006-12-27 00:32:00,156.088,156.089,156.078,156.085,57400001.0
2006-12-27 00:33:00,156.087,156.101,156.082,156.091,193400000.0
2006-12-27 00:34:00,156.089,156.089,156.081,156.084,130099997.0
2006-12-27 00:35:00,156.085,156.088,156.079,156.088,111399999.0
2006-12-27 00:36:00,156.085,156.087,156.078,156.078,64500001.0
2006-12-27 00:37:00,156.074,156.084,156.065,156.084,60800000.0
2006-12-27 00:38:00,156.078,156.093,156.07,156.081,79100001.0
2006-12-27 00:39:00,156.042,156.088,156.042,156.088,71099998.0
2006-12-27 00:40:00,156.088,156.088,156.077,156.082,23200000.0
2006-12-27 00:41:00,156.087,156.087,156.074,156.08,92200001.0
2006-12-27 00:42:00,156.075,156.085,156.066,156.066,102700001.0
2006-12-27 00:43:00,156.069,156.073,156.059,156.067,158799998.0
2006-12-27 00:44:00,156.068,156.068,156.054,156.059,117399999.0
2006-12-27 00:45:00,156.058,156.065,156.058,156.06,71600000.0
2006-12-27 00:46:00,156.056,156.056,156.043,156.043,37700000.0
2006-12-27 00:47:00,156.052,156.052,156.035,156.044,196999997.0
2006-12-27 00:48:00,156.054,156.063,156.048,156.063,71900000.0
2006-12-27 00:49:00,156.059,156.059,156.05,156.05,47800000.0
2006-12-27 00:50:00,156.043,156.055,156.043,156.05,17700000.0
2006-12-27 00:51:00,156.056,156.079,156.038,156.079,91299998.0
2006-12-27 00:52:00,156.05,156.058,156.045,156.055,72500002.0
2006-12-27 00:53:00,156.055,156.058,156.054,156.058,45600000.0
2006-12-27 00:54:00,156.06,156.071,156.052,156.067,87400000.0
2006-12-27 00:55:00,156.049,156.057,156.04,156.04,127700001.0
2006-12-27 00:56:00,156.074,156.086,156.07,156.079,92699998.0
2006-12-27 00:57:00,156.081,156.093,156.081,156.085,73600000.0
2006-12-27 00:58:00,156.092,156.107,156.092,156.107,87699999.0
2006-12-27 00:59:00,156.108,156.118,156.099,156.111,43099999.0
2006-12-27 01:00:00,156.114,156.128,156.107,156.125,74300000.0
2006-12-27 01:01:00,156.127,156.127,156.116,156.127,127699999.0
2006-12-27 01:02:00,156.133,156.133,156.107,156.11,110000000.0
2006-12-27 01:03:00,156.143,156.152,156.143,156.147,74099999.0
2006-12-27 01:04:00,156.145,156.161,156.133,156.155,93600000.0
2006-12-27 01:05:00,156.148,156.148,156.118,156.124,99100001.0
2006-12-27 01:06:00,156.136,156.144,156.136,156.136,90200000.0
2006-12-27 01:07:00,156.147,156.161,156.147,156.155,94000001.0
2006-12-27 01:08:00,156.15,156.16,156.15,156.156,56300000.0
2006-12-27 01:09:00,156.166,156.18,156.166,156.18,40000000.0
2006-12-27 01:10:00,156.18,156.18,156.149,156.153,102100001.0
2006-12-27 01:11:00,156.149,156.16,156.149,156.152,36500000.0
2006-12-27 01:12:00,156.158,156.159,156.153,156.159,125600002.0
2006-12-27 01:13:00,156.162,156.168,156.162,156.163,87399999.0
2006-12-27 01:14:00,156.15,156.15,156.122,156.122,52199999.0
2006-12-27 01:15:00,156.135,156.135,156.127,156.128,95100000.0
2006-12-27 01:16:00,156.135,156.135,156.125,156.135,178200000.0
2006-12-27 01:17:00,156.131,156.144,156.126,156.132,154000000.0
2006-12-27 01:18:00,156.14,156.14,156.133,156.138,47200000.0
2006-12-27 01:19:00,156.137,156.137,156.125,156.125,129400000.0
2006-12-27 01:20:00,156.131,156.144,156.114,156.144,109799997.0
2006-12-27 01:21:00,156.141,156.145,156.134,156.137,106800001.0
2006-12-27 01:22:00,156.128,156.128,156.106,156.113,47200000.0
2006-12-27 01:23:00,156.107,156.113,156.087,156.113,85200000.0
2006-12-27 01:24:00,156.118,156.134,156.113,156.113,80900000.0
2006-12-27 01:25:00,156.124,156.124,156.124,156.124,6400000.0
2006-12-27 01:26:00,156.125,156.132,156.115,156.13,156099999.0
2006-12-27 01:27:00,156.132,156.132,156.12,156.121,60700000.0
2006-12-27 01:28:00,156.117,156.131,156.117,156.131,91700002.0
2006-12-27 01:29:00,156.136,156.137,156.125,156.134,185600001.0
2006-12-27 01:30:00,156.12,156.138,156.108,156.137,180800004.0
2006-12-27 01:31:00,156.123,156.123,156.104,156.115,204900001.0
2006-12-27 01:32:00,156.127,156.127,156.104,156.124,234000003.0
2006-12-27 01:33:00,156.122,156.13,156.118,156.121,89200000.0
2006-12-27 01:34:00,156.131,156.14,156.115,156.121,204100002.0
2006-12-27 01:35:00,156.128,156.128,156.12,156.127,107799998.0
2006-12-27 01:36:00,156.116,156.134,156.108,156.122,109700002.0
2006-12-27 01:37:00,156.121,156.132,156.117,156.132,90399998.0
2006-12-27 01:38:00,156.141,156.148,156.127,156.127,78299998.0
2006-12-27 01:39:00,156.125,156.127,156.107,156.127,93300000.0
2006-12-27 01:40:00,156.132,156.138,156.126,156.138,100900001.0
2006-12-27 01:41:00,156.134,156.134,156.125,156.128,36600001.0
2006-12-27 01:42:00,156.134,156.147,156.121,156.147,88300000.0
2006-12-27 01:43:00,156.137,156.149,156.135,156.146,16200000.0
2006-12-27 01:44:00,156.148,156.157,156.137,156.137,87100000.0
2006-12-27 01:45:00,156.136,156.15,156.129,156.15,45300000.0
2006-12-27 01:46:00,156.148,156.148,156.138,156.139,68899998.0
2006-12-27 01:47:00,156.13,156.133,156.125,156.128,107500001.0
2006-12-27 01:48:00,156.116,156.124,156.114,156.115,46000000.0
2006-12-27 01:49:00,156.106,156.106,156.088,156.098,99900002.0
2006-12-27 01:50:00,156.1,156.127,156.1,156.127,86699998.0
2006-12-27 01:51:00,156.128,156.128,156.103,156.11,94300000.0
2006-12-27 01:52:00,156.106,156.106,156.09,156.105,103900000.0
2006-12-27 01:53:00,156.108,156.109,156.097,156.103,122300000.0
2006-12-27 01:54:00,156.109,156.112,156.096,156.096,60399999.0
2006-12-27 01:55:00,156.113,156.113,156.101,156.11,76900000.0
2006-12-27 01:56:00,156.108,156.125,156.108,156.125,159900000.0
2006-12-27 01:57:00,156.14,156.145,156.14,156.142,74400001.0
2006-12-27 01:58:00,156.147,156.147,156.133,156.141,81999998.0
2006-12-27 01:59:00,156.14,156.154,156.128,156.154,137300001.0
2006-12-27 02:00:00,156.163,156.163,156.139,156.155,112599998.0
2006-12-27 02:01:00,156.171,156.185,156.17,156.17,101199998.0
2006-12-27 02:02:00,156.16,156.164,156.144,156.156,86100000.0
2006-12-27 02:03:00,156.143,156.143,156.135,156.135,8800000.0
2006-12-27 02:04:00,156.126,156.126,156.124,156.124,4500000.0
2006-12-27 02:05:00,156.114,156.115,156.102,156.103,84500001.0
2006-12-27 02:06:00,156.109,156.111,156.097,156.111,62800000.0
2006-12-27 02:07:00,156.104,156.104,156.082,156.086,71500000.0
2006-12-27 02:08:00,156.075,156.075,156.04,156.04,52200000.0
2006-12-27 02:09:00,156.052,156.056,156.036,156.04,117099998.0
2006-12-27 02:10:00,156.029,156.045,156.022,156.045,30200000.0
2006-12-27 02:11:00,156.055,156.065,156.037,156.054,121399999.0
2006-12-27 02:12:00,156.046,156.065,156.046,156.065,80800001.0
2006-12-27 02:13:00,156.063,156.063,156.05,156.058,128399997.0
2006-12-27 02:14:00,156.049,156.056,156.043,156.051,81200000.0
2006-12-27 02:15:00,156.06,156.069,156.051,156.067,120399998.0
2006-12-27 02:16:00,156.065,156.065,156.05,156.05,101699997.0
2006-12-27 02:17:00,156.054,156.065,156.05,156.052,141200000.0
2006-12-27 02:18:00,156.057,156.057,156.036,156.039,121300000.0
2006-12-27 02:19:00,156.026,156.026,156.016,156.02,59500000.0
2006-12-27 02:20:00,156.024,156.027,156.011,156.014,107900001.0
2006-12-27 02:21:00,156.017,156.021,156.004,156.004,59700000.0
2006-12-27 02:22:00,156.0,156.023,155.987,156.023,86200000.0
2006-12-27 02:23:00,156.033,156.044,156.028,156.028,139900003.0
2006-12-27 02:24:00,156.015,156.015,155.982,155.993,96199998.0
2006-12-27 02:25:00,155.995,155.997,155.984,155.991,104000000.0
2006-12-27 02:26:00,155.988,155.998,155.983,155.998,69199999.0
2006-12-27 02:27:00,155.994,155.994,155.982,155.989,99799998.0
2006-12-27 02:28:00,155.99,155.998,155.978,155.978,56299999.0
2006-12-27 02:29:00,155.967,155.974,155.965,155.97,137499999.0
2006-12-27 02:30:00,155.973,155.981,155.971,155.971,70400001.0
2006-12-27 02:31:00,155.964,156.004,155.964,155.995,136300000.0
2006-12-27 02:32:00,155.985,156.004,155.976,155.999,166800002.0
2006-12-27 02:33:00,155.998,156.011,155.998,156.0,97299998.0
2006-12-27 02:34:00,156.006,156.01,156.0,156.0,83300002.0
2006-12-27 02:35:00,156.003,156.007,155.997,156.007,68800000.0
2006-12-27 02:36:00,155.998,156.011,155.993,155.993,91899999.0
2006-12-27 02:37:00,155.989,155.993,155.986,155.991,76500000.0
2006-12-27 02:38:00,156.001,156.008,155.988,155.988,75100000.0
2006-12-27 02:39:00,155.987,155.993,155.984,155.985,163700001.0
2006-12-27 02:40:00,155.984,155.984,155.965,155.98,154200000.0
2006-12-27 02:41:00,155.992,155.992,155.978,155.987,141300001.0
2006-12-27 02:42:00,155.983,155.997,155.983,155.983,79300000.0
2006-12-27 02:43:00,155.987,155.994,155.985,155.985,73500001.0
2006-12-27 02:44:00,155.987,155.995,155.987,155.995,36800000.0
2006-12-27 02:45:00,156.008,156.008,155.998,156.0,84499999.0
2006-12-27 02:46:00,156.004,156.006,155.987,155.997,114300001.0
2006-12-27 02:47:00,155.994,156.01,155.983,156.01,46700001.0
2006-12-27 02:48:00,156.012,156.027,156.012,156.027,69600000.0
2006-12-27 02:49:00,156.032,156.035,156.03,156.035,53299998.0
2006-12-27 02:50:00,156.034,156.05,156.034,156.041,67400000.0
2006-12-27 02:51:00,156.033,156.045,156.033,156.044,79200000.0
2006-12-27 02:52:00,156.052,156.06,156.043,156.054,113400000.0
2006-12-27 02:53:00,156.043,156.063,156.036,156.063,51299998.0
2006-12-27 02:54:00,156.07,156.091,156.07,156.089,43200000.0
2006-12-27 02:55:00,156.084,156.098,156.078,156.095,147299999.0
2006-12-27 02:56:00,156.092,156.109,156.091,156.098,123000000.0
2006-12-27 02:57:00,156.108,156.108,156.091,156.1,73400001.0
2006-12-27 02:58:00,156.095,156.112,156.095,156.1,75300000.0
2006-12-27 02:59:00,156.085,156.088,156.074,156.083,100000000.0
2006-12-27 03:00:00,156.08,156.08,156.07,156.079,41800000.0
2006-12-27 03:01:00,156.09,156.091,156.073,156.091,63199999.0
2006-12-27 03:02:00,156.087,156.089,156.075,156.075,177300001.0
2006-12-27 03:03:00,156.082,156.083,156.069,156.07,55500000.0
2006-12-27 03:04:00,156.063,156.076,156.053,156.075,62300000.0
2006-12-27 03:05:00,156.085,156.092,156.079,156.088,134000001.0
2006-12-27 03:06:00,156.092,156.095,156.071,156.071,78400000.0
2006-12-27 03:07:00,156.084,156.103,156.084,156.092,69200000.0
2006-12-27 03:08:00,156.081,156.101,156.078,156.1,58200001.0
2006-12-27 03:09:00,156.103,156.107,156.086,156.105,106200003.0
2006-12-27 03:10:00,156.103,156.103,156.09,156.09,88600001.0
2006-12-27 03:11:00,156.085,156.085,156.073,156.081,123499999.0
2006-12-27 03:12:00,156.081,156.105,156.081,156.103,80800000.0
2006-12-27 03:13:00,156.096,156.101,156.088,156.101,59600000.0
2006-12-27 03:14:00,156.098,156.106,156.096,156.098,90099999.0
2006-12-27 03:15:00,156.092,156.112,156.092,156.112,78199999.0
2006-12-27 03:16:00,156.107,156.107,156.083,156.083,103699999.0
2006-12-27 03:17:00,156.087,156.089,156.073,156.076,43799999.0
2006-12-27 03:18:00,156.083,156.085,156.072,156.082,57900000.0
2006-12-27 03:19:00,156.093,156.093,156.08,156.093,48200000.0
2006-12-27 03:20:00,156.085,156.085,156.076,156.076,174299999.0
2006-12-27 03:21:00,156.093,156.095,156.074,156.085,144099999.0
2006-12-27 03:22:00,156.078,156.086,156.062,156.086,136699999.0
2006-12-27 03:23:00,156.083,156.084,156.076,156.076,41900000.0
2006-12-27 03:24:00,156.073,156.073,156.047,156.052,85500001.0
2006-12-27 03:25:00,156.047,156.047,156.037,156.043,126800000.0
2006-12-27 03:26:00,156.049,156.051,156.043,156.043,103899998.0
2006-12-27 03:27:00,156.05,156.054,156.046,156.049,118700001.0
2006-12-27 03:28:00,156.06,156.065,156.047,156.062,75399999.0
2006-12-27 03:29:00,156.056,156.056,156.045,156.05,109099998.0
2006-12-27 03:30:00,156.046,156.07,156.046,156.07,90999999.0
2006-12-27 03:31:00,156.067,156.067,156.05,156.052,124500000.0
2006-12-27 03:32:00,156.046,156.046,156.033,156.033,56600000.0
2006-12-27 03:33:00,156.034,156.054,156.034,156.041,85300002.0
2006-12-27 03:34:00,156.038,156.042,156.031,156.031,37300000.0
2006-12-27 03:35:00,156.026,156.034,156.021,156.032,108499999.0
2006-12-27 03:36:00,156.031,156.039,156.031,156.039,18400000.0
2006-12-27 03:37:00,156.027,156.046,156.023,156.037,177600002.0
2006-12-27 03:38:00,156.032,156.037,156.029,156.032,116099998.0
2006-12-27 03:39:00,156.03,156.036,156.028,156.036,92500001.0
2006-12-27 03:40:00,156.03,156.03,156.011,156.011,81699999.0
2006-12-27 03:41:00,156.019,156.026,156.019,156.02,72199999.0
2006-12-27 03:42:00,156.022,156.029,155.997,156.015,158299998.0
2006-12-27 03:43:00,156.015,156.02,156.002,156.002,110900000.0
2006-12-27 03:44:00,156.007,156.021,156.007,156.015,20100000.0
2006-12-27 03:45:00,156.017,156.017,156.008,156.01,40000000.0
2006-12-27 03:46:00,156.004,156.006,155.996,156.005,104600000.0
2006-12-27 03:47:00,155.994,155.994,155.97,155.976,47700000.0
2006-12-27 03:48:00,155.97,155.981,155.967,155.968,103600000.0
2006-12-27 03:49:00,155.972,155.972,155.953,155.966,108699999.0
2006-12-27 03:50:00,155.963,155.971,155.954,155.957,155500005.0
2006-12-27 03:51:00,155.963,155.97,155.948,155.967,55000001.0
2006-12-27 03:52:00,155.969,155.975,155.969,155.972,70800002.0
2006-12-27 03:53:00,155.968,155.968,155.963,155.964,75800002.0
2006-12-27 03:54:00,155.977,155.986,155.958,155.964,195100004.0
2006-12-27 03:55:00,155.97,155.98,155.97,155.98,65499998.0
2006-12-27 03:56:00,155.977,155.977,155.962,155.963,79500000.0
2006-12-27 03:57:00,155.969,155.969,155.943,155.955,81200001.0
2006-12-27 03:58:00,155.962,155.974,155.962,155.968,122599997.0
2006-12-27 03:59:00,155.965,155.971,155.964,155.964,80199998.0
2006-12-27 04:00:00,155.961,155.98,155.961,155.975,19200000.0
2006-12-27 04:01:00,155.972,155.98,155.97,155.978,82400001.0
2006-12-27 04:02:00,155.976,155.983,155.971,155.981,53600000.0
2006-12-27 04:03:00,155.993,155.998,155.98,155.985,174099999.0
2006-12-27 04:04:00,155.978,155.978,155.966,155.97,59200000.0
2006-12-27 04:05:00,155.956,155.962,155.956,155.962,66899998.0
2006-12-27 04:06:00,155.949,155.966,155.941,155.966,64800000.0
2006-12-27 04:07:00,155.977,155.977,155.964,155.964,109800001.0
2006-12-27 04:08:00,155.965,155.965,155.955,155.96,75100000.0
2006-12-27 04:09:00,155.954,155.971,155.951,155.951,93499999.0
2006-12-27 04:10:00,155.951,155.957,155.947,155.957,87900002.0
2006-12-27 04:11:00,155.952,155.957,155.952,155.953,56699999.0
2006-12-27 04:12:00,155.948,155.957,155.941,155.945,126299999.0
2006-12-27 04:13:00,155.948,155.963,155.948,155.963,47599999.0
2006-12-27 04:14:00,155.973,155.98,155.968,155.98,118700000.0
2006-12-27 04:15:00,155.978,155.983,155.976,155.976,38400000.0
2006-12-27 04:16:00,155.979,156.007,155.979,155.997,67700000.0
2006-12-27 04:17:00,156.008,156.01,156.0,156.01,112600001.0
2006-12-27 04:18:00,156.007,156.007,155.984,155.989,80800001.0
2006-12-27 04:19:00,155.984,155.988,155.976,155.978,128600004.0
2006-12-27 04:20:00,155.982,155.982,155.963,155.963,95300001.0
2006-12-27 04:21:00,155.973,156.005,155.969,156.005,134100002.0
2006-12-27 04:22:00,156.001,156.012,155.995,156.007,91200001.0
2006-12-27 04:23:00,156.004,156.015,156.004,156.011,150799999.0
2006-12-27 04:24:00,156.01,156.01,155.998,156.005,51699999.0
2006-12-27 04:25:00,156.006,156.026,155.996,156.006,128400002.0
2006-12-27 04:26:00,156.001,156.011,155.997,156.002,97799998.0
2006-12-27 04:27:00,155.995,155.995,155.969,155.989,90700001.0
2006-12-27 04:28:00,155.983,155.983,155.951,155.958,116699999.0
2006-12-27 04:29:00,155.95,155.95,155.93,155.939,42200000.0
2006-12-27 04:30:00,155.936,155.936,155.915,155.916,93899999.0
2006-12-27 04:31:00,155.902,155.922,155.902,155.905,141299998.0
2006-12-27 04:32:00,155.903,155.91,155.891,155.91,80700000.0
2006-12-27 04:33:00,155.918,155.918,155.865,155.865,69900000.0
2006-12-27 04:34:00,155.868,155.868,155.798,155.823,90400000.0
2006-12-27 04:35:00,155.821,155.835,155.821,155.835,127199998.0
2006-12-27 04:36:00,155.835,155.841,155.827,155.827,100699999.0
2006-12-27 04:37:00,155.827,155.843,155.823,155.843,135800001.0
2006-12-27 04:38:00,155.851,155.865,155.829,155.865,62800001.0
2006-12-27 04:39:00,155.865,155.877,155.865,155.866,53600000.0
2006-12-27 04:40:00,155.878,155.878,155.843,155.843,70399999.0
2006-12-27 04:41:00,155.842,155.858,155.834,155.852,66500000.0
2006-12-27 04:42:00,155.853,155.871,155.853,155.871,6000000.0
2006-12-27 04:43:00,155.879,155.879,155.87,155.875,26900000.0
2006-12-27 04:44:00,155.89,155.911,155.887,155.911,83799998.0
2006-12-27 04:45:00,155.91,155.91,155.896,155.909,96799999.0
2006-12-27 04:46:00,155.927,155.927,155.908,155.911,39500000.0
2006-12-27 04:47:00,155.902,155.902,155.891,155.902,105899999.0
2006-12-27 04:48:00,155.904,155.904,155.888,155.899,36800000.0
2006-12-27 04:49:00,155.911,155.911,155.9,155.909,79400000.0
2006-12-27 04:50:00,155.914,155.918,155.898,155.898,110300000.0
2006-12-27 04:51:00,155.902,155.921,155.902,155.915,82200000.0
2006-12-27 04:52:00,155.918,155.93,155.914,155.914,119600000.0
2006-12-27 04:53:00,155.922,155.924,155.906,155.91,109500002.0
2006-12-27 04:54:00,155.899,155.902,155.889,155.902,97500001.0
2006-12-27 04:55:00,155.892,155.9,155.889,155.889,59000001.0
2006-12-27 04:56:00,155.894,155.915,155.894,155.912,100599999.0
2006-12-27 04:57:00,155.917,155.931,155.917,155.924,60800000.0
2006-12-27 04:58:00,155.927,155.928,155.927,155.928,44700002.0
2006-12-27 04:59:00,155.922,155.943,155.92,155.943,71100001.0
2006-12-27 05:00:00,155.935,155.935,155.918,155.926,109200000.0
2006-12-27 05:01:00,155.925,155.952,155.925,155.943,48500000.0
2006-12-27 05:02:00,155.946,155.946,155.935,155.935,146200002.0
2006-12-27 05:03:00,155.943,155.948,155.93,155.94,105600002.0
2006-12-27 05:04:00,155.938,155.954,155.938,155.943,77600000.0
2006-12-27 05:05:00,155.938,155.949,155.933,155.943,91300000.0
2006-12-27 05:06:00,155.943,155.957,155.937,155.951,121700000.0
2006-12-27 05:07:00,155.942,155.953,155.926,155.953,99200002.0
2006-12-27 05:08:00,155.955,155.96,155.932,155.936,74400000.0
2006-12-27 05:09:00,155.949,155.975,155.94,155.965,76599998.0
2006-12-27 05:10:00,155.979,155.985,155.971,155.985,172599998.0
2006-12-27 05:11:00,155.989,156.001,155.987,155.993,100800000.0
2006-12-27 05:12:00,155.998,155.998,155.991,155.992,40000000.0
2006-12-27 05:13:00,155.995,155.995,155.989,155.992,40800000.0
2006-12-27 05:14:00,155.999,156.017,155.994,156.017,84800001.0
2006-12-27 05:15:00,156.015,156.016,155.999,156.0,74400000.0
2006-12-27 05:16:00,156.015,156.027,156.012,156.022,55799999.0
2006-12-27 05:17:00,156.007,156.027,156.005,156.015,106099999.0
2006-12-27 05:18:00,156.022,156.022,156.014,156.017,59600001.0
2006-12-27 05:19:00,156.025,156.025,155.998,156.006,100400001.0
2006-12-27 05:20:00,156.012,156.012,155.999,156.001,37700000.0
2006-12-27 05:21:00,155.998,156.005,155.99,155.99,158600000.0
2006-12-27 05:22:00,156.0,156.006,155.987,155.987,118299998.0
2006-12-27 05:23:00,155.978,155.992,155.978,155.987,42000000.0
2006-12-27 05:24:00,155.99,156.007,155.99,156.007,39600000.0
2006-12-27 05:25:00,156.004,156.01,156.0,156.01,55000000.0
2006-12-27 05:26:00,156.007,156.007,155.999,156.0,43200001.0
2006-12-27 05:27:00,156.003,156.003,156.002,156.002,28000001.0
2006-12-27 05:28:00,156.008,156.008,155.994,155.995,109199998.0
2006-12-27 05:29:00,156.01,156.019,156.0,156.015,72700001.0
2006-12-27 05:30:00,156.001,156.001,155.995,155.995,32400000.0
2006-12-27 05:31:00,155.982,155.984,155.978,155.978,57999999.0
2006-12-27 05:32:00,155.983,155.984,155.98,155.98,84700000.0
2006-12-27 05:33:00,155.998,155.998,155.989,155.998,50400000.0
2006-12-27 05:34:00,155.985,155.996,155.98,155.98,128600000.0
2006-12-27 05:35:00,155.982,155.99,155.977,155.985,121999998.0
2006-12-27 05:36:00,155.976,155.976,155.961,155.974,123199999.0
2006-12-27 05:37:00,155.966,155.989,155.966,155.983,53400000.0
2006-12-27 05:38:00,155.981,155.989,155.978,155.982,28800000.0
2006-12-27 05:39:00,155.984,155.986,155.984,155.986,8000000.0
2006-12-27 05:40:00,155.99,155.994,155.977,155.993,117300002.0
2006-12-27 05:41:00,155.991,155.993,155.987,155.988,16000000.0
2006-12-27 05:42:00,155.996,156.013,155.986,156.013,85200002.0
2006-12-27 05:43:00,156.017,156.018,155.98,155.987,82200000.0
2006-12-27 05:44:00,155.982,156.007,155.982,156.0,46900000.0
2006-12-27 05:45:00,155.998,156.015,155.992,156.015,140799997.0
2006-12-27 05:46:00,156.006,156.006,155.998,156.003,97500000.0
2006-12-27 05:47:00,156.001,156.008,155.996,156.005,39200000.0
2006-12-27 05:48:00,156.007,156.025,156.0,156.0,51500000.0
2006-12-27 05:49:00,155.998,156.007,155.996,155.999,106800003.0
2006-12-27 05:50:00,156.001,156.005,155.992,156.005,140899998.0
2006-12-27 05:51:00,155.997,156.016,155.997,156.007,99899999.0
2006-12-27 05:52:00,155.989,155.989,155.978,155.979,92000000.0
2006-12-27 05:53:00,155.982,155.984,155.957,155.958,70199999.0
2006-12-27 05:54:00,155.961,155.967,155.961,155.967,64700000.0
2006-12-27 05:55:00,155.965,155.965,155.955,155.964,95000000.0
2006-12-27 05:56:00,155.964,155.973,155.964,155.973,49500000.0
2006-12-27 05:57:00,155.97,155.97,155.97,155.97,1600000.0
2006-12-27 05:58:00,155.97,155.975,155.96,155.97,80699999.0
2006-12-27 05:59:00,155.967,155.971,155.958,155.969,127099999.0
2006-12-27 06:00:00,155.967,155.982,155.966,155.978,89200002.0
2006-12-27 06:01:00,155.99,155.99,155.964,155.964,47300001.0
2006-12-27 06:02:00,155.966,155.969,155.966,155.969,30100000.0
2006-12-27 06:03:00,155.97,155.973,155.965,155.965,91200000.0
2006-12-27 06:04:00,155.965,155.97,155.965,155.97,42300000.0
2006-12-27 06:05:00,155.975,155.975,155.962,155.975,51000000.0
2006-12-27 06:06:00,155.966,155.97,155.958,155.967,155000000.0
2006-12-27 06:07:00,155.963,155.975,155.96,155.968,99599999.0
2006-12-27 06:08:00,155.976,155.976,155.957,155.969,62900001.0
2006-12-27 06:09:00,155.965,155.975,155.96,155.96,52800000.0
2006-12-27 06:10:00,155.964,155.973,155.96,155.966,56300000.0
2006-12-27 06:11:00,155.966,155.978,155.965,155.965,45900000.0
2006-12-27 06:12:00,155.955,155.956,155.952,155.952,68000000.0
2006-12-27 06:13:00,155.954,155.977,155.949,155.966,92199999.0
2006-12-27 06:14:00,155.972,155.972,155.955,155.966,77400000.0
2006-12-27 06:15:00,155.982,155.993,155.982,155.988,76800000.0
2006-12-27 06:16:00,155.99,155.995,155.983,155.99,142500003.0
2006-12-27 06:17:00,155.984,155.984,155.966,155.982,71900000.0
2006-12-27 06:18:00,155.973,155.975,155.963,155.969,28800000.0
2006-12-27 06:19:00,155.973,155.973,155.951,155.957,54100000.0
2006-12-27 06:20:00,155.97,155.985,155.97,155.977,166099998.0
2006-12-27 06:21:00,155.966,155.966,155.964,155.964,51900000.0
2006-12-27 06:22:00,155.95,155.955,155.944,155.951,54700000.0
2006-12-27 06:23:00,155.954,155.954,155.936,155.945,202200003.0
2006-12-27 06:24:00,155.953,155.958,155.951,155.953,160800002.0
2006-12-27 06:25:00,155.954,155.959,155.942,155.944,90299998.0
2006-12-27 06:26:00,155.939,155.939,155.924,155.928,99700000.0
2006-12-27 06:27:00,155.937,155.941,155.934,155.938,15000000.0
2006-12-27 06:28:00,155.937,155.937,155.896,155.896,106100003.0
2006-12-27 06:29:00,155.902,155.908,155.902,155.903,97799999.0
2006-12-27 06:30:00,155.904,155.914,155.903,155.903,58400000.0
2006-12-27 06:31:00,155.908,155.908,155.902,155.902,50599999.0
2006-12-27 06:32:00,155.897,155.905,155.897,155.9,95099998.0
2006-12-27 06:33:00,155.903,155.909,155.903,155.909,24700000.0
2006-12-27 06:34:00,155.909,155.911,155.895,155.905,85999999.0
2006-12-27 06:35:00,155.907,155.907,155.871,155.889,60699999.0
2006-12-27 06:36:00,155.892,155.892,155.879,155.882,38000000.0
2006-12-27 06:37:00,155.888,155.891,155.884,155.884,32800000.0
2006-12-27 06:38:00,155.895,155.902,155.893,155.893,47600000.0
2006-12-27 06:39:00,155.901,155.903,155.885,155.885,99699996.0
2006-12-27 06:40:00,155.877,155.89,155.877,155.884,75299999.0
2006-12-27 06:41:00,155.882,155.89,155.882,155.89,83199998.0
2006-12-27 06:42:00,155.887,155.893,155.879,155.886,66200000.0
2006-12-27 06:43:00,155.892,155.9,155.889,155.895,67200000.0
2006-12-27 06:44:00,155.902,155.902,155.89,155.892,50900001.0
2006-12-27 06:45:00,155.901,155.905,155.887,155.897,90800001.0
2006-12-27 06:46:00,155.89,155.902,155.886,155.891,54100000.0
2006-12-27 06:47:00,155.901,155.901,155.883,155.896,92300001.0
2006-12-27 06:48:00,155.895,155.895,155.877,155.887,150799997.0
2006-12-27 06:49:00,155.883,155.883,155.867,155.878,48100000.0
2006-12-27 06:50:00,155.89,155.895,155.885,155.893,103399999.0
2006-12-27 06:51:00,155.888,155.888,155.874,155.885,140400002.0
2006-12-27 06:52:00,155.889,155.901,155.882,155.882,67700001.0
2006-12-27 06:53:00,155.887,155.898,155.882,155.888,77900000.0
2006-12-27 06:54:00,155.892,155.905,155.889,155.889,56299999.0
2006-12-27 06:55:00,155.894,155.905,155.894,155.898,113599999.0
2006-12-27 06:56:00,155.905,155.905,155.893,155.9,100600001.0
2006-12-27 06:57:00,155.91,155.91,155.902,155.91,103400001.0
2006-12-27 06:58:00,155.909,155.913,155.901,155.913,106100000.0
2006-12-27 06:59:00,155.912,155.912,155.892,155.9,73100000.0
2006-12-27 07:00:00,155.902,155.902,155.889,155.89,136700000.0
2006-12-27 07:01:00,155.885,155.894,155.885,155.887,39800000.0
2006-12-27 07:02:00,155.887,155.906,155.887,155.904,52800000.0
2006-12-27 07:03:00,155.907,155.907,155.892,155.893,112899998.0
2006-12-27 07:04:00,155.89,155.904,155.89,155.904,108000000.0
2006-12-27 07:05:00,155.893,155.902,155.885,155.885,107500000.0
2006-12-27 07:06:00,155.881,155.892,155.877,155.878,134700000.0
2006-12-27 07:07:00,155.884,155.9,155.884,155.892,42400000.0
2006-12-27 07:08:00,155.886,155.888,155.875,155.883,83600001.0
2006-12-27 07:09:00,155.885,155.892,155.88,155.892,86399998.0
2006-12-27 07:10:00,155.894,155.914,155.887,155.891,100100000.0
2006-12-27 07:11:00,155.893,155.913,155.893,155.901,148799997.0
2006-12-27 07:12:00,155.903,155.906,155.901,155.901,40000000.0
2006-12-27 07:13:00,155.902,155.908,155.902,155.902,54700001.0
2006-12-27 07:14:00,155.893,155.908,155.893,155.903,122299999.0
2006-12-27 07:15:00,155.897,155.918,155.897,155.905,95399999.0
2006-12-27 07:16:00,155.903,155.926,155.903,155.917,64800000.0
2006-12-27 07:17:00,155.915,155.915,155.897,155.91,58900000.0
2006-12-27 07:18:00,155.898,155.907,155.898,155.907,54200000.0
2006-12-27 07:19:00,155.905,155.91,155.905,155.91,14100000.0
2006-12-27 07:20:00,155.897,155.911,155.897,155.911,64199999.0
2006-12-27 07:21:00,155.908,155.91,155.889,155.91,101500001.0
2006-12-27 07:22:00,155.912,155.922,155.912,155.915,41500000.0
2006-12-27 07:23:00,155.926,155.926,155.915,155.915,107100001.0
2006-12-27 07:24:00,155.913,155.93,155.913,155.93,32800000.0
2006-12-27 07:25:00,155.928,155.928,155.908,155.908,85699999.0
2006-12-27 07:26:00,155.913,155.935,155.913,155.934,84299998.0
2006-12-27 07:27:00,155.937,155.937,155.92,155.92,71399997.0
2006-12-27 07:28:00,155.927,155.928,155.921,155.928,124600002.0
2006-12-27 07:29:00,155.925,155.929,155.911,155.913,110299999.0
2006-12-27 07:30:00,155.915,155.925,155.915,155.92,90700001.0
2006-12-27 07:31:00,155.911,155.923,155.908,155.91,82700000.0
2006-12-27 07:32:00,155.92,155.924,155.907,155.921,107300001.0
2006-12-27 07:33:00,155.927,155.948,155.927,155.935,51200000.0
2006-12-27 07:34:00,155.94,155.944,155.934,155.939,102200002.0
2006-12-27 07:35:00,155.926,155.926,155.906,155.915,75900000.0
2006-12-27 07:36:00,155.922,155.931,155.92,155.92,92599999.0
2006-12-27 07:37:00,155.919,155.938,155.919,155.928,103099997.0
2006-12-27 07:38:00,155.933,155.933,155.913,155.913,172000005.0
2006-12-27 07:39:00,155.92,155.93,155.919,155.928,49700000.0
2006-12-27 07:40:00,155.923,155.93,155.919,155.93,57300000.0
2006-12-27 07:41:00,155.917,155.93,155.917,155.927,128000002.0
2006-12-27 07:42:00,155.93,155.942,155.93,155.942,33599999.0
2006-12-27 07:43:00,155.949,155.956,155.94,155.95,129400001.0
2006-12-27 07:44:00,155.95,155.965,155.942,155.965,73600001.0
2006-12-27 07:45:00,155.95,155.972,155.95,155.969,85999999.0
2006-12-27 07:46:00,155.967,155.984,155.967,155.975,77900001.0
2006-12-27 07:47:00,155.98,155.993,155.98,155.985,103500002.0
2006-12-27 07:48:00,155.978,155.986,155.973,155.985,87399998.0
2006-12-27 07:49:00,156.01,156.055,156.01,156.053,74000000.0
2006-12-27 07:50:00,156.067,156.067,156.042,156.054,77100000.0
2006-12-27 07:51:00,156.052,156.052,156.038,156.038,81499998.0
2006-12-27 07:52:00,156.03,156.046,156.025,156.025,58400000.0
2006-12-27 07:53:00,156.047,156.061,156.036,156.06,174000004.0
2006-12-27 07:54:00,156.06,156.072,156.055,156.06,142299998.0
2006-12-27 07:55:00,156.075,156.087,156.069,156.082,63000000.0
2006-12-27 07:56:00,156.085,156.092,156.073,156.078,41200000.0
2006-12-27 07:57:00,156.092,156.107,156.084,156.084,90199998.0
2006-12-27 07:58:00,156.104,156.134,156.104,156.111,45800000.0
2006-12-27 07:59:00,156.127,156.131,156.124,156.131,70299999.0
2006-12-27 08:00:00,156.12,156.132,156.094,156.132,121600002.0
2006-12-27 08:01:00,156.149,156.154,156.137,156.148,177199998.0
2006-12-27 08:02:00,156.137,156.145,156.12,156.123,161400000.0
2006-12-27 08:03:00,156.118,156.14,156.118,156.132,60700000.0
2006-12-27 08:04:00,156.128,156.145,156.128,156.138,152700000.0
2006-12-27 08:05:00,156.147,156.147,156.138,156.138,20000000.0
2006-12-27 08:06:00,156.142,156.142,156.128,156.142,64100001.0
2006-12-27 08:07:00,156.138,156.138,156.122,156.122,62400000.0
2006-12-27 08:08:00,156.114,156.125,156.114,156.125,74699999.0
2006-12-27 08:09:00,156.125,156.125,156.113,156.113,110300003.0
2006-12-27 08:10:00,156.118,156.118,156.11,156.112,42399998.0
2006-12-27 08:11:00,156.13,156.154,156.13,156.137,85200002.0
2006-12-27 08:12:00,156.145,156.148,156.121,156.123,67300001.0
2006-12-27 08:13:00,156.124,156.137,156.114,156.115,66600002.0
2006-12-27 08:14:00,156.113,156.128,156.113,156.128,115599999.0
2006-12-27 08:15:00,156.123,156.123,156.109,156.109,140700001.0
2006-12-27 08:16:00,156.122,156.124,156.119,156.12,51399999.0
2006-12-27 08:17:00,156.117,156.132,156.117,156.125,81600001.0
2006-12-27 08:18:00,156.121,156.121,156.105,156.105,106900004.0
2006-12-27 08:19:00,156.105,156.12,156.105,156.12,16000000.0
2006-12-27 08:20:00,156.123,156.129,156.107,156.117,99200002.0
2006-12-27 08:21:00,156.117,156.126,156.106,156.11,257399995.0
2006-12-27 08:22:00,156.109,156.129,156.107,156.129,44500001.0
2006-12-27 08:23:00,156.127,156.137,156.127,156.133,73000000.0
2006-12-27 08:24:00,156.134,156.143,156.134,156.139,161000001.0
2006-12-27 08:25:00,156.127,156.135,156.123,156.123,79500000.0
2006-12-27 08:26:00,156.129,156.131,156.127,156.127,69600000.0
2006-12-27 08:27:00,156.127,156.143,156.127,156.13,94600001.0
2006-12-27 08:28:00,156.13,156.139,156.112,156.112,162500001.0
2006-12-27 08:29:00,156.122,156.126,156.122,156.122,111199999.0
2006-12-27 08:30:00,156.123,156.141,156.123,156.127,100200001.0
2006-12-27 08:31:00,156.134,156.146,156.134,156.137,92099999.0
2006-12-27 08:32:00,156.139,156.147,156.138,156.141,76800001.0
2006-12-27 08:33:00,156.137,156.145,156.133,156.133,55300000.0
2006-12-27 08:34:00,156.122,156.146,156.122,156.138,115499998.0
2006-12-27 08:35:00,156.137,156.166,156.137,156.148,91899999.0
2006-12-27 08:36:00,156.147,156.15,156.141,156.15,95900000.0
2006-12-27 08:37:00,156.167,156.209,156.167,156.182,92899998.0
2006-12-27 08:38:00,156.167,156.167,156.136,156.136,36300000.0
2006-12-27 08:39:00,156.137,156.154,156.137,156.14,55200000.0
2006-12-27 08:40:00,156.144,156.174,156.144,156.174,72100001.0
2006-12-27 08:41:00,156.168,156.168,156.153,156.159,131300002.0
2006-12-27 08:42:00,156.159,156.168,156.159,156.166,66600000.0
2006-12-27 08:43:00,156.15,156.165,156.141,156.165,94900001.0
2006-12-27 08:44:00,156.155,156.167,156.15,156.158,66000000.0
2006-12-27 08:45:00,156.148,156.148,156.129,156.129,112400002.0
2006-12-27 08:46:00,156.122,156.129,156.122,156.127,17900000.0
2006-12-27 08:47:00,156.118,156.118,156.097,156.1,44000000.0
2006-12-27 08:48:00,156.098,156.099,156.083,156.084,79600001.0
2006-12-27 08:49:00,156.064,156.095,156.064,156.095,132700000.0
2006-12-27 08:50:00,156.103,156.103,156.09,156.097,45500001.0
2006-12-27 08:51:00,156.095,156.126,156.085,156.126,153199997.0
2006-12-27 08:52:00,156.133,156.145,156.131,156.145,63099999.0
2006-12-27 08:53:00,156.117,156.117,156.095,156.107,124199999.0
2006-12-27 08:54:00,156.133,156.147,156.133,156.147,18100000.0
2006-12-27 08:55:00,156.167,156.167,156.15,156.15,53300000.0
2006-12-27 08:56:00,156.155,156.178,156.155,156.171,71600002.0
2006-12-27 08:57:00,156.169,156.169,156.155,156.16,114999999.0
2006-12-27 08:58:00,156.163,156.163,156.141,156.141,105399999.0
2006-12-27 08:59:00,156.142,156.151,156.137,156.148,141300002.0
2006-12-27 09:00:00,156.143,156.151,156.125,156.125,61899999.0
2006-12-27 09:01:00,156.123,156.131,156.123,156.123,45300000.0
2006-12-27 09:02:00,156.117,156.128,156.108,156.117,78300000.0
2006-12-27 09:03:00,156.128,156.149,156.128,156.149,59299999.0
2006-12-27 09:04:00,156.148,156.158,156.142,156.151,51500000.0
2006-12-27 09:05:00,156.14,156.14,156.118,156.12,55200000.0
2006-12-27 09:06:00,156.113,156.127,156.111,156.127,79900001.0
2006-12-27 09:07:00,156.128,156.159,156.128,156.154,43900000.0
2006-12-27 09:08:00,156.156,156.156,156.124,156.124,89600000.0
2006-12-27 09:09:00,156.118,156.132,156.11,156.132,121799998.0
2006-12-27 09:10:00,156.116,156.128,156.108,156.123,56599999.0
2006-12-27 09:11:00,156.122,156.129,156.107,156.125,90500000.0
2006-12-27 09:12:00,156.125,156.147,156.125,156.147,121100000.0
2006-12-27 09:13:00,156.146,156.152,156.135,156.152,70100000.0
2006-12-27 09:14:00,156.154,156.176,156.152,156.161,136800000.0
2006-12-27 09:15:00,156.149,156.149,156.126,156.131,98200000.0
2006-12-27 09:16:00,156.147,156.147,156.128,156.128,96300000.0
2006-12-27 09:17:00,156.136,156.165,156.136,156.165,10400000.0
2006-12-27 09:18:00,156.153,156.162,156.144,156.159,116700001.0
2006-12-27 09:19:00,156.143,156.156,156.143,156.15,122999999.0
2006-12-27 09:20:00,156.148,156.151,156.139,156.147,118499997.0
2006-12-27 09:21:00,156.156,156.156,156.138,156.138,56000001.0
2006-12-27 09:22:00,156.148,156.148,156.135,156.147,79900000.0
2006-12-27 09:23:00,156.148,156.165,156.145,156.159,107900001.0
2006-12-27 09:24:00,156.159,156.171,156.151,156.151,54699999.0
2006-12-27 09:25:00,156.15,156.172,156.149,156.16,157399999.0
2006-12-27 09:26:00,156.162,156.178,156.162,156.174,97500000.0
2006-12-27 09:27:00,156.187,156.187,156.175,156.186,47900000.0
2006-12-27 09:28:00,156.182,156.19,156.179,156.188,122200001.0
2006-12-27 09:29:00,156.189,156.193,156.183,156.193,170800001.0
2006-12-27 09:30:00,156.187,156.187,156.161,156.166,44300000.0
2006-12-27 09:31:00,156.173,156.175,156.159,156.17,113799999.0
2006-12-27 09:32:00,156.164,156.177,156.164,156.177,56000000.0
2006-12-27 09:33:00,156.172,156.174,156.148,156.148,78500000.0
2006-12-27 09:34:00,156.142,156.145,156.138,156.138,99800001.0
2006-12-27 09:35:00,156.138,156.154,156.126,156.126,71100000.0
2006-12-27 09:36:00,156.128,156.138,156.124,156.135,71899999.0
2006-12-27 09:37:00,156.118,156.118,156.099,156.107,53499999.0
2006-12-27 09:38:00,156.103,156.117,156.103,156.117,39200000.0
2006-12-27 09:39:00,156.116,156.117,156.107,156.117,148600001.0
2006-12-27 09:40:00,156.12,156.128,156.112,156.128,64800000.0
2006-12-27 09:41:00,156.132,156.157,156.126,156.138,222899997.0
2006-12-27 09:42:00,156.147,156.166,156.147,156.151,97200001.0
2006-12-27 09:43:00,156.135,156.151,156.127,156.127,105899999.0
2006-12-27 09:44:00,156.137,156.139,156.119,156.13,90800001.0
2006-12-27 09:45:00,156.142,156.143,156.12,156.124,95499998.0
2006-12-27 09:46:00,156.126,156.154,156.124,156.154,99799999.0
2006-12-27 09:47:00,156.156,156.156,156.145,156.145,75099999.0
2006-12-27 09:48:00,156.142,156.142,156.133,156.133,26400000.0
2006-12-27 09:49:00,156.133,156.146,156.133,156.142,88500002.0
2006-12-27 09:50:00,156.132,156.151,156.132,156.15,57600000.0
2006-12-27 09:51:00,156.153,156.153,156.136,156.14,58400000.0
2006-12-27 09:52:00,156.139,156.139,156.123,156.123,47500000.0
2006-12-27 09:53:00,156.124,156.162,156.124,156.142,100700002.0
2006-12-27 09:54:00,156.132,156.151,156.132,156.151,101200002.0
2006-12-27 09:55:00,156.146,156.146,156.129,156.135,27100000.0
2006-12-27 09:56:00,156.13,156.137,156.125,156.127,116800001.0
2006-12-27 09:57:00,156.109,156.121,156.109,156.121,37500000.0
2006-12-27 09:58:00,156.121,156.133,156.11,156.133,177100002.0
2006-12-27 09:59:00,156.126,156.138,156.12,156.125,134599999.0
2006-12-27 10:00:00,156.13,156.137,156.13,156.132,106200002.0
2006-12-27 10:01:00,156.119,156.141,156.119,156.141,166700005.0
2006-12-27 10:02:00,156.137,156.149,156.135,156.138,149000003.0
2006-12-27 10:03:00,156.131,156.144,156.13,156.144,58700000.0
2006-12-27 10:04:00,156.154,156.154,156.141,156.141,73700000.0
2006-12-27 10:05:00,156.148,156.163,156.147,156.161,93099999.0
2006-12-27 10:06:00,156.161,156.171,156.161,156.168,119100000.0
2006-12-27 10:07:00,156.168,156.176,156.165,156.172,145400001.0
2006-12-27 10:08:00,156.188,156.202,156.187,156.2,132699996.0
2006-12-27 10:09:00,156.227,156.228,156.206,156.21,98599999.0
2006-12-27 10:10:00,156.22,156.225,156.216,156.216,133500003.0
2006-12-27 10:11:00,156.216,156.225,156.21,156.218,96099998.0
2006-12-27 10:12:00,156.222,156.225,156.219,156.221,163800000.0
2006-12-27 10:13:00,156.217,156.226,156.214,156.218,138500000.0
2006-12-27 10:14:00,156.223,156.225,156.207,156.207,72400001.0
2006-12-27 10:15:00,156.206,156.211,156.197,156.204,138899998.0
2006-12-27 10:16:00,156.202,156.213,156.202,156.21,99599998.0
2006-12-27 10:17:00,156.207,156.21,156.198,156.208,131600002.0
2006-12-27 10:18:00,156.202,156.209,156.194,156.194,80400002.0
2006-12-27 10:19:00,156.188,156.207,156.188,156.205,63899999.0
2006-12-27 10:20:00,156.202,156.204,156.183,156.196,138499998.0
2006-12-27 10:21:00,156.192,156.196,156.185,156.19,56399999.0
2006-12-27 10:22:00,156.192,156.199,156.163,156.168,152500001.0
2006-12-27 10:23:00,156.161,156.175,156.151,156.163,79300000.0
2006-12-27 10:24:00,156.169,156.171,156.128,156.128,60300001.0
2006-12-27 10:25:00,156.126,156.139,156.118,156.119,201100001.0
2006-12-27 10:26:00,156.113,156.113,156.069,156.073,100500000.0
2006-12-27 10:27:00,156.087,156.119,156.087,156.11,87100000.0
2006-12-27 10:28:00,156.103,156.127,156.103,156.127,81100000.0
2006-12-27 10:29:00,156.13,156.151,156.13,156.151,128300001.0
2006-12-27 10:30:00,156.149,156.149,156.107,156.118,145800004.0
2006-12-27 10:31:00,156.117,156.117,156.092,156.093,103999999.0
2006-12-27 10:32:00,156.09,156.106,156.089,156.09,103499997.0
2006-12-27 10:33:00,156.076,156.101,156.076,156.099,43100000.0
2006-12-27 10:34:00,156.082,156.091,156.075,156.085,89499999.0
2006-12-27 10:35:00,156.102,156.107,156.088,156.097,122800002.0
2006-12-27 10:36:00,156.097,156.099,156.084,156.087,92400000.0
2006-12-27 10:37:00,156.09,156.093,156.085,156.085,73499999.0
2006-12-27 10:38:00,156.09,156.099,156.09,156.096,118300001.0
2006-12-27 10:39:00,156.12,156.142,156.099,156.114,129200002.0
2006-12-27 10:40:00,156.114,156.124,156.101,156.12,79100002.0
2006-12-27 10:41:00,156.123,156.123,156.109,156.12,136199999.0
2006-12-27 10:42:00,156.106,156.108,156.097,156.097,73800000.0
2006-12-27 10:43:00,156.096,156.096,156.077,156.09,44600000.0
2006-12-27 10:44:00,156.104,156.125,156.103,156.125,114099999.0
2006-12-27 10:45:00,156.122,156.122,156.113,156.113,33600000.0
2006-12-27 10:46:00,156.125,156.155,156.125,156.135,52300001.0
2006-12-27 10:47:00,156.137,156.142,156.12,156.122,98099998.0
2006-12-27 10:48:00,156.107,156.112,156.104,156.109,64800001.0
2006-12-27 10:49:00,156.107,156.107,156.095,156.1,60000000.0
2006-12-27 10:50:00,156.099,156.107,156.092,156.1,114400000.0
2006-12-27 10:51:00,156.101,156.105,156.084,156.105,73499999.0
2006-12-27 10:52:00,156.094,156.108,156.092,156.092,74100000.0
2006-12-27 10:53:00,156.103,156.103,156.085,156.09,64700000.0
2006-12-27 10:54:00,156.085,156.09,156.074,156.077,190199999.0
2006-12-27 10:55:00,156.074,156.074,156.058,156.061,207800002.0
2006-12-27 10:56:00,156.067,156.068,156.037,156.037,135599998.0
2006-12-27 10:57:00,156.019,156.022,155.998,156.015,172999998.0
2006-12-27 10:58:00,156.005,156.039,156.005,156.039,51300000.0
2006-12-27 10:59:00,156.049,156.05,156.032,156.047,195900002.0
2006-12-27 11:00:00,156.05,156.05,156.034,156.042,52600002.0
2006-12-27 11:01:00,156.04,156.044,156.032,156.041,119199999.0
2006-12-27 11:02:00,156.033,156.045,156.033,156.041,65200002.0
2006-12-27 11:03:00,156.068,156.102,156.068,156.095,26700000.0
2006-12-27 11:04:00,156.088,156.117,156.084,156.097,75700001.0
2006-12-27 11:05:00,156.108,156.108,156.075,156.075,53200000.0
2006-12-27 11:06:00,156.072,156.091,156.069,156.091,89299998.0
2006-12-27 11:07:00,156.079,156.082,156.064,156.065,196000000.0
2006-12-27 11:08:00,156.061,156.073,156.055,156.056,50100000.0
2006-12-27 11:09:00,156.05,156.051,156.036,156.046,105899999.0
2006-12-27 11:10:00,156.035,156.045,156.035,156.045,60399999.0
2006-12-27 11:11:00,156.052,156.068,156.045,156.06,75100001.0
2006-12-27 11:12:00,156.072,156.072,156.056,156.068,102000002.0
2006-12-27 11:13:00,156.08,156.104,156.08,156.095,78399999.0
2006-12-27 11:14:00,156.095,156.109,156.092,156.104,104899999.0
2006-12-27 11:15:00,156.091,156.103,156.088,156.1,180600001.0
2006-12-27 11:16:00,156.093,156.093,156.074,156.088,197900007.0
2006-12-27 11:17:00,156.096,156.105,156.078,156.105,189300000.0
2006-12-27 11:18:00,156.108,156.108,156.078,156.097,62500000.0
2006-12-27 11:19:00,156.1,156.119,156.098,156.114,95899999.0
2006-12-27 11:20:00,156.106,156.116,156.105,156.105,92500000.0
2006-12-27 11:21:00,156.111,156.119,156.107,156.107,81200000.0
2006-12-27 11:22:00,156.101,156.113,156.095,156.112,142600001.0
2006-12-27 11:23:00,156.105,156.114,156.101,156.11,78399999.0
2006-12-27 11:24:00,156.11,156.11,156.079,156.079,80000001.0
2006-12-27 11:25:00,156.082,156.096,156.072,156.081,175700000.0
2006-12-27 11:26:00,156.07,156.089,156.068,156.079,58600000.0
2006-12-27 11:27:00,156.092,156.108,156.091,156.105,124799998.0
2006-12-27 11:28:00,156.108,156.128,156.105,156.117,67500001.0
2006-12-27 11:29:00,156.128,156.136,156.126,156.13,108699999.0
2006-12-27 11:30:00,156.133,156.151,156.133,156.146,38600000.0
2006-12-27 11:31:00,156.139,156.148,156.126,156.138,173200000.0
2006-12-27 11:32:00,156.135,156.137,156.129,156.137,94499999.0
2006-12-27 11:33:00,156.142,156.149,156.132,156.132,131499999.0
2006-12-27 11:34:00,156.137,156.14,156.127,156.132,121500002.0
2006-12-27 11:35:00,156.134,156.142,156.122,156.122,107999999.0
2006-12-27 11:36:00,156.138,156.15,156.128,156.137,163900001.0
2006-12-27 11:37:00,156.149,156.149,156.149,156.149,13600000.0
2006-12-27 11:38:00,156.163,156.165,156.128,156.128,50800000.0
2006-12-27 11:39:00,156.12,156.13,156.1,156.102,119600000.0
2006-12-27 11:40:00,156.078,156.078,156.059,156.062,65900001.0
2006-12-27 11:41:00,156.06,156.062,156.038,156.048,87500000.0
2006-12-27 11:42:00,156.05,156.061,156.034,156.034,99400000.0
2006-12-27 11:43:00,156.036,156.036,156.025,156.03,99899998.0
2006-12-27 11:44:00,156.032,156.032,156.012,156.027,40200000.0
2006-12-27 11:45:00,156.025,156.025,155.998,156.012,216899998.0
2006-12-27 11:46:00,156.007,156.013,155.994,155.994,82400000.0
2006-12-27 11:47:00,155.998,156.018,155.998,155.999,98100001.0
2006-12-27 11:48:00,156.003,156.019,156.001,156.012,162099999.0
2006-12-27 11:49:00,156.005,156.022,156.001,156.022,213999999.0
2006-12-27 11:50:00,156.015,156.032,156.015,156.028,59799999.0
2006-12-27 11:51:00,156.029,156.038,156.022,156.031,79300002.0
2006-12-27 11:52:00,156.039,156.064,156.027,156.027,50400000.0
2006-12-27 11:53:00,156.008,156.037,156.006,156.035,58300001.0
2006-12-27 11:54:00,156.035,156.036,156.022,156.036,85700000.0
2006-12-27 11:55:00,156.033,156.047,156.023,156.04,172999999.0
2006-12-27 11:56:00,156.043,156.043,156.029,156.032,81599999.0
2006-12-27 11:57:00,156.039,156.047,156.025,156.025,112700001.0
2006-12-27 11:58:00,156.027,156.045,156.027,156.032,121800003.0
2006-12-27 11:59:00,156.039,156.039,156.019,156.031,101100001.0
2006-12-27 12:00:00,156.027,156.038,156.026,156.03,143299998.0
2006-12-27 12:01:00,156.051,156.058,156.042,156.05,90599999.0
2006-12-27 12:02:00,156.046,156.047,156.037,156.045,142999997.0
2006-12-27 12:03:00,156.044,156.047,156.026,156.047,72400001.0
2006-12-27 12:04:00,156.044,156.044,156.015,156.032,97000001.0
2006-12-27 12:05:00,156.027,156.037,156.025,156.031,108600001.0
2006-12-27 12:06:00,156.028,156.031,156.021,156.03,73899999.0
2006-12-27 12:07:00,156.028,156.049,156.028,156.039,82200002.0
2006-12-27 12:08:00,156.039,156.039,156.023,156.025,201000001.0
2006-12-27 12:09:00,156.03,156.038,156.03,156.035,35700000.0
2006-12-27 12:10:00,156.045,156.055,156.035,156.055,98199998.0
2006-12-27 12:11:00,156.068,156.079,156.063,156.064,65500000.0
2006-12-27 12:12:00,156.078,156.096,156.078,156.091,81199998.0
2006-12-27 12:13:00,156.083,156.083,156.063,156.063,109100001.0
2006-12-27 12:14:00,156.063,156.095,156.058,156.095,119199999.0
2006-12-27 12:15:00,156.1,156.126,156.1,156.126,175900000.0
2006-12-27 12:16:00,156.125,156.125,156.114,156.12,109999999.0
2006-12-27 12:17:00,156.122,156.125,156.108,156.124,125500001.0
2006-12-27 12:18:00,156.122,156.129,156.122,156.122,136700002.0
2006-12-27 12:19:00,156.111,156.13,156.107,156.117,218999995.0
2006-12-27 12:20:00,156.107,156.121,156.104,156.121,106499997.0
2006-12-27 12:21:00,156.116,156.116,156.105,156.105,73200000.0
2006-12-27 12:22:00,156.119,156.125,156.088,156.095,116600000.0
2006-12-27 12:23:00,156.088,156.088,156.081,156.082,74900000.0
2006-12-27 12:24:00,156.079,156.087,156.068,156.079,62200000.0
2006-12-27 12:25:00,156.089,156.092,156.088,156.088,64700000.0
2006-12-27 12:26:00,156.094,156.109,156.094,156.097,89999999.0
2006-12-27 12:27:00,156.101,156.118,156.101,156.112,50600000.0
2006-12-27 12:28:00,156.107,156.118,156.1,156.118,121199999.0
2006-12-27 12:29:00,156.125,156.139,156.125,156.131,95900000.0
2006-12-27 12:30:00,156.134,156.145,156.133,156.145,96200001.0
2006-12-27 12:31:00,156.149,156.153,156.148,156.149,36700000.0
2006-12-27 12:32:00,156.156,156.156,156.143,156.15,93099998.0
2006-12-27 12:33:00,156.154,156.16,156.14,156.16,97899998.0
2006-12-27 12:34:00,156.155,156.155,156.132,156.132,136399999.0
2006-12-27 12:35:00,156.128,156.134,156.126,156.126,91400000.0
2006-12-27 12:36:00,156.129,156.129,156.115,156.115,101900003.0
2006-12-27 12:37:00,156.108,156.122,156.102,156.109,192099999.0
2006-12-27 12:38:00,156.102,156.124,156.102,156.117,65100001.0
2006-12-27 12:39:00,156.117,156.125,156.11,156.125,43200000.0
2006-12-27 12:40:00,156.127,156.127,156.114,156.123,41100001.0
2006-12-27 12:41:00,156.11,156.137,156.11,156.124,150900000.0
2006-12-27 12:42:00,156.12,156.137,156.12,156.127,66900000.0
2006-12-27 12:43:00,156.122,156.126,156.115,156.126,79700000.0
2006-12-27 12:44:00,156.117,156.119,156.106,156.11,134900001.0
2006-12-27 12:45:00,156.125,156.133,156.123,156.123,103200000.0
2006-12-27 12:46:00,156.129,156.132,156.117,156.117,138200001.0
2006-12-27 12:47:00,156.114,156.124,156.113,156.114,107599999.0
2006-12-27 12:48:00,156.128,156.133,156.121,156.128,165199997.0
2006-12-27 12:49:00,156.12,156.127,156.115,156.115,34900000.0
2006-12-27 12:50:00,156.123,156.137,156.116,156.116,77500001.0
2006-12-27 12:51:00,156.098,156.098,156.084,156.093,59200000.0
2006-12-27 12:52:00,156.109,156.123,156.109,156.111,34700000.0
2006-12-27 12:53:00,156.105,156.11,156.092,156.092,50600000.0
2006-12-27 12:54:00,156.08,156.102,156.08,156.098,88700001.0
2006-12-27 12:55:00,156.099,156.099,156.083,156.083,104000000.0
2006-12-27 12:56:00,156.077,156.08,156.072,156.076,158799999.0
2006-12-27 12:57:00,156.078,156.081,156.063,156.064,177100003.0
2006-12-27 12:58:00,156.057,156.068,156.055,156.064,197899999.0
2006-12-27 12:59:00,156.06,156.062,156.051,156.06,41999999.0
2006-12-27 13:00:00,156.07,156.07,156.064,156.068,59200000.0
2006-12-27 13:01:00,156.06,156.072,156.056,156.072,34900000.0
2006-12-27 13:02:00,156.07,156.075,156.065,156.067,101199998.0
2006-12-27 13:03:00,156.066,156.066,156.055,156.055,44400000.0
2006-12-27 13:04:00,156.054,156.054,156.041,156.044,80000001.0
2006-12-27 13:05:00,156.042,156.053,156.04,156.04,52600000.0
2006-12-27 13:06:00,156.03,156.04,156.025,156.037,57600000.0
2006-12-27 13:07:00,156.025,156.053,156.025,156.053,57499999.0
2006-12-27 13:08:00,156.055,156.055,156.04,156.04,62000001.0
2006-12-27 13:09:00,156.043,156.064,156.043,156.059,53599999.0
2006-12-27 13:10:00,156.049,156.061,156.049,156.059,91899999.0
2006-12-27 13:11:00,156.059,156.063,156.052,156.06,121100003.0
2006-12-27 13:12:00,156.049,156.049,156.039,156.04,99600000.0
2006-12-27 13:13:00,156.042,156.061,156.037,156.061,96700001.0
2006-12-27 13:14:00,156.067,156.067,156.047,156.055,93699999.0
2006-12-27 13:15:00,156.052,156.063,156.049,156.063,165399997.0
2006-12-27 13:16:00,156.06,156.065,156.055,156.065,86099999.0
2006-12-27 13:17:00,156.061,156.069,156.061,156.063,69500001.0
2006-12-27 13:18:00,156.059,156.072,156.051,156.072,111100003.0
2006-12-27 13:19:00,156.066,156.066,156.058,156.059,95900000.0
2006-12-27 13:20:00,156.067,156.067,156.06,156.06,31200000.0
2006-12-27 13:21:00,156.055,156.067,156.055,156.067,49400000.0
2006-12-27 13:22:00,156.067,156.067,156.057,156.067,41600000.0
2006-12-27 13:23:00,156.053,156.055,156.041,156.041,72300000.0
2006-12-27 13:24:00,156.035,156.043,156.03,156.043,46700000.0
2006-12-27 13:25:00,156.04,156.045,156.035,156.04,106999998.0
2006-12-27 13:26:00,156.035,156.035,156.015,156.021,143200001.0
2006-12-27 13:27:00,156.02,156.028,156.02,156.028,75700000.0
2006-12-27 13:28:00,156.019,156.033,156.012,156.033,109600000.0
2006-12-27 13:29:00,156.036,156.042,156.036,156.041,44900000.0
2006-12-27 13:30:00,156.045,156.046,156.033,156.033,58400001.0
2006-12-27 13:31:00,156.023,156.026,156.018,156.025,80400000.0
2006-12-27 13:32:00,156.016,156.043,156.016,156.031,58900000.0
2006-12-27 13:33:00,156.038,156.038,156.026,156.032,110300001.0
2006-12-27 13:34:00,156.029,156.045,156.029,156.045,72700000.0
2006-12-27 13:35:00,156.036,156.056,156.036,156.048,85899999.0
2006-12-27 13:36:00,156.044,156.044,156.032,156.042,25500000.0
2006-12-27 13:37:00,156.042,156.05,156.042,156.042,117599998.0
2006-12-27 13:38:00,156.036,156.036,156.027,156.029,36100000.0
2006-12-27 13:39:00,156.028,156.031,156.014,156.015,108800001.0
2006-12-27 13:40:00,156.007,156.021,155.992,155.992,94399997.0
2006-12-27 13:41:00,155.997,156.011,155.997,156.011,53599998.0
2006-12-27 13:42:00,156.006,156.009,156.0,156.008,77499999.0
2006-12-27 13:43:00,156.006,156.006,155.983,155.983,84800000.0
2006-12-27 13:44:00,155.98,155.982,155.972,155.979,70699999.0
2006-12-27 13:45:00,155.978,156.005,155.97,156.005,74900001.0
2006-12-27 13:46:00,156.023,156.043,156.023,156.043,103899999.0
2006-12-27 13:47:00,156.047,156.06,156.046,156.055,120500002.0
2006-12-27 13:48:00,156.062,156.064,156.045,156.064,62700000.0
2006-12-27 13:49:00,156.052,156.052,156.037,156.045,26300000.0
2006-12-27 13:50:00,156.039,156.052,156.039,156.046,31400000.0
2006-12-27 13:51:00,156.054,156.062,156.048,156.05,94999999.0
2006-12-27 13:52:00,156.05,156.054,156.041,156.054,63400001.0
2006-12-27 13:53:00,156.058,156.067,156.054,156.064,73200000.0
2006-12-27 13:54:00,156.062,156.065,156.058,156.065,133999999.0
2006-12-27 13:55:00,156.065,156.081,156.065,156.072,71999999.0
2006-12-27 13:56:00,156.077,156.094,156.063,156.083,92300001.0
2006-12-27 13:57:00,156.083,156.083,156.065,156.069,55200001.0
2006-12-27 13:58:00,156.074,156.074,156.055,156.055,88299999.0
2006-12-27 13:59:00,156.057,156.064,156.056,156.058,66300000.0
2006-12-27 14:00:00,156.067,156.082,156.067,156.072,151700005.0
2006-12-27 14:01:00,156.069,156.069,156.048,156.055,63100000.0
2006-12-27 14:02:00,156.045,156.049,156.034,156.049,79099999.0
2006-12-27 14:03:00,156.052,156.052,156.036,156.043,94299999.0
2006-12-27 14:04:00,156.053,156.069,156.052,156.055,147600001.0
2006-12-27 14:05:00,156.05,156.088,156.05,156.088,87900001.0
2006-12-27 14:06:00,156.083,156.083,156.051,156.063,54200000.0
2006-12-27 14:07:00,156.057,156.076,156.057,156.076,51799999.0
2006-12-27 14:08:00,156.067,156.077,156.059,156.07,216300000.0
2006-12-27 14:09:00,156.061,156.062,156.055,156.055,65500002.0
2006-12-27 14:10:00,156.063,156.074,156.059,156.062,48800000.0
2006-12-27 14:11:00,156.072,156.072,156.062,156.062,124899999.0
2006-12-27 14:12:00,156.067,156.067,156.038,156.047,83299997.0
2006-12-27 14:13:00,156.055,156.071,156.049,156.067,112999999.0
2006-12-27 14:14:00,156.057,156.057,156.047,156.056,44700001.0
2006-12-27 14:15:00,156.059,156.068,156.049,156.065,152200000.0
2006-12-27 14:16:00,156.062,156.067,156.062,156.067,43100000.0
2006-12-27 14:17:00,156.067,156.078,156.065,156.075,73099999.0
2006-12-27 14:18:00,156.08,156.098,156.077,156.095,84399999.0
2006-12-27 14:19:00,156.082,156.089,156.058,156.058,59900000.0
2006-12-27 14:20:00,156.06,156.09,156.059,156.09,66200002.0
2006-12-27 14:21:00,156.087,156.089,156.072,156.072,63700001.0
2006-12-27 14:22:00,156.075,156.085,156.066,156.075,125000000.0
2006-12-27 14:23:00,156.079,156.096,156.079,156.08,31400000.0
2006-12-27 14:24:00,156.092,156.092,156.072,156.083,52400000.0
2006-12-27 14:25:00,156.088,156.103,156.087,156.093,84399997.0
2006-12-27 14:26:00,156.097,156.103,156.09,156.098,93600002.0
2006-12-27 14:27:00,156.111,156.122,156.105,156.111,49100000.0
2006-12-27 14:28:00,156.103,156.103,156.079,156.083,79099999.0
2006-12-27 14:29:00,156.085,156.086,156.073,156.086,85400002.0
2006-12-27 14:30:00,156.068,156.068,156.058,156.06,31500000.0
2006-12-27 14:31:00,156.07,156.07,156.055,156.066,114700001.0
2006-12-27 14:32:00,156.077,156.082,156.071,156.078,95499998.0
2006-12-27 14:33:00,156.089,156.112,156.089,156.097,35700000.0
2006-12-27 14:34:00,156.091,156.103,156.088,156.102,69600000.0
2006-12-27 14:35:00,156.102,156.111,156.098,156.108,122200000.0
2006-12-27 14:36:00,156.111,156.121,156.102,156.118,159399998.0
2006-12-27 14:37:00,156.121,156.121,156.103,156.115,47099999.0
2006-12-27 14:38:00,156.105,156.11,156.095,156.102,138499999.0
2006-12-27 14:39:00,156.092,156.105,156.092,156.105,78699999.0
2006-12-27 14:40:00,156.108,156.119,156.103,156.112,62000000.0
2006-12-27 14:41:00,156.107,156.115,156.106,156.107,62400000.0
2006-12-27 14:42:00,156.102,156.116,156.102,156.112,92500001.0
2006-12-27 14:43:00,156.11,156.115,156.095,156.095,88200000.0
2006-12-27 14:44:00,156.109,156.111,156.104,156.104,122299999.0
2006-12-27 14:45:00,156.109,156.109,156.101,156.109,93900002.0
2006-12-27 14:46:00,156.115,156.115,156.105,156.105,58400000.0
2006-12-27 14:47:00,156.105,156.11,156.101,156.103,104600001.0
2006-12-27 14:48:00,156.109,156.121,156.106,156.11,116200002.0
2006-12-27 14:49:00,156.11,156.117,156.106,156.115,66400000.0
2006-12-27 14:50:00,156.108,156.115,156.1,156.115,154300003.0
2006-12-27 14:51:00,156.11,156.129,156.103,156.129,71599999.0
2006-12-27 14:52:00,156.113,156.147,156.113,156.147,101300000.0
2006-12-27 14:53:00,156.143,156.158,156.131,156.145,110799999.0
2006-12-27 14:54:00,156.148,156.205,156.148,156.198,96600001.0
2006-12-27 14:55:00,156.194,156.214,156.177,156.177,118299997.0
2006-12-27 14:56:00,156.183,156.2,156.157,156.157,94200001.0
2006-12-27 14:57:00,156.143,156.153,156.134,156.153,39199999.0
2006-12-27 14:58:00,156.162,156.182,156.16,156.16,33300000.0
2006-12-27 14:59:00,156.169,156.187,156.169,156.17,60700001.0
2006-12-27 15:00:00,156.177,156.197,156.177,156.186,136900002.0
2006-12-27 15:01:00,156.182,156.19,156.174,156.184,138299999.0
2006-12-27 15:02:00,156.174,156.179,156.163,156.163,115400000.0
2006-12-27 15:03:00,156.164,156.179,156.164,156.17,83999999.0
2006-12-27 15:04:00,156.157,156.157,156.126,156.126,124400001.0
2006-12-27 15:05:00,156.124,156.165,156.124,156.156,93800002.0
2006-12-27 15:06:00,156.163,156.165,156.132,156.145,111900000.0
2006-12-27 15:07:00,156.158,156.16,156.145,156.16,75000000.0
2006-12-27 15:08:00,156.172,156.182,156.152,156.164,108999999.0
2006-12-27 15:09:00,156.153,156.153,156.139,156.143,26800000.0
2006-12-27 15:10:00,156.143,156.16,156.136,156.136,59199999.0
2006-12-27 15:11:00,156.121,156.124,156.103,156.103,43300000.0
2006-12-27 15:12:00,156.096,156.103,156.09,156.093,133600003.0
2006-12-27 15:13:00,156.092,156.102,156.083,156.085,102700001.0
2006-12-27 15:14:00,156.086,156.106,156.083,156.083,140699997.0
2006-12-27 15:15:00,156.063,156.087,156.063,156.087,45700002.0
2006-12-27 15:16:00,156.08,156.08,156.04,156.046,108500001.0
2006-12-27 15:17:00,156.038,156.04,156.02,156.021,89799999.0
2006-12-27 15:18:00,156.007,156.022,156.003,156.01,88200000.0
2006-12-27 15:19:00,156.002,156.017,156.0,156.015,94900000.0
2006-12-27 15:20:00,156.011,156.036,156.007,156.022,198899998.0
2006-12-27 15:21:00,156.013,156.043,156.013,156.043,99499998.0
2006-12-27 15:22:00,156.052,156.076,156.052,156.064,110500002.0
2006-12-27 15:23:00,156.058,156.069,156.055,156.055,86400000.0
2006-12-27 15:24:00,156.059,156.065,156.044,156.044,169200004.0
2006-12-27 15:25:00,156.038,156.038,156.019,156.021,63300000.0
2006-12-27 15:26:00,156.031,156.031,156.007,156.02,68999999.0
2006-12-27 15:27:00,156.034,156.05,156.032,156.043,157900004.0
2006-12-27 15:28:00,156.053,156.053,156.03,156.045,90799999.0
2006-12-27 15:29:00,156.043,156.05,156.038,156.045,187700000.0
2006-12-27 15:30:00,156.038,156.047,156.03,156.047,43199999.0
2006-12-27 15:31:00,156.038,156.038,155.994,156.001,46200000.0
2006-12-27 15:32:00,156.0,156.0,155.978,155.981,98300002.0
2006-12-27 15:33:00,155.984,155.986,155.965,155.965,110200000.0
2006-12-27 15:34:00,155.97,155.979,155.959,155.962,176400001.0
2006-12-27 15:35:00,155.962,155.962,155.946,155.946,92199998.0
2006-12-27 15:36:00,155.952,155.952,155.92,155.93,85799999.0
2006-12-27 15:37:00,155.94,155.947,155.936,155.947,106299999.0
2006-12-27 15:38:00,155.933,155.933,155.904,155.904,45600000.0
2006-12-27 15:39:00,155.907,155.91,155.884,155.906,109199999.0
2006-12-27 15:40:00,155.906,155.906,155.897,155.901,99900000.0
2006-12-27 15:41:00,155.897,155.908,155.89,155.905,87600001.0
2006-12-27 15:42:00,155.907,155.907,155.871,155.879,91100000.0
2006-12-27 15:43:00,155.865,155.871,155.852,155.862,115399999.0
2006-12-27 15:44:00,155.851,155.851,155.831,155.841,160599998.0
2006-12-27 15:45:00,155.856,155.856,155.842,155.853,105500001.0
2006-12-27 15:46:00,155.838,155.875,155.838,155.855,104000000.0
2006-12-27 15:47:00,155.85,155.85,155.842,155.848,56800000.0
2006-12-27 15:48:00,155.844,155.856,155.841,155.848,119599998.0
2006-12-27 15:49:00,155.855,155.861,155.827,155.854,91199998.0
2006-12-27 15:50:00,155.854,155.875,155.853,155.87,45600000.0
2006-12-27 15:51:00,155.875,155.881,155.854,155.874,115400001.0
2006-12-27 15:52:00,155.875,155.891,155.857,155.857,96699999.0
2006-12-27 15:53:00,155.866,155.868,155.841,155.841,92700000.0
2006-12-27 15:54:00,155.844,155.86,155.838,155.86,125099998.0
2006-12-27 15:55:00,155.853,155.861,155.848,155.853,41900000.0
2006-12-27 15:56:00,155.858,155.859,155.835,155.835,133399998.0
2006-12-27 15:57:00,155.842,155.866,155.842,155.854,137600000.0
2006-12-27 15:58:00,155.857,155.87,155.847,155.86,114500000.0
2006-12-27 15:59:00,155.864,155.869,155.864,155.869,20500000.0
2006-12-27 16:00:00,155.877,155.892,155.875,155.881,110299999.0
2006-12-27 16:01:00,155.873,155.887,155.869,155.879,100699999.0
2006-12-27 16:02:00,155.879,155.879,155.842,155.842,75200000.0
2006-12-27 16:03:00,155.861,155.861,155.834,155.839,57500000.0
2006-12-27 16:04:00,155.841,155.852,155.832,155.832,25700000.0
2006-12-27 16:05:00,155.827,155.839,155.826,155.839,97600000.0
2006-12-27 16:06:00,155.837,155.842,155.832,155.842,85900000.0
2006-12-27 16:07:00,155.841,155.841,155.806,155.806,47600001.0
2006-12-27 16:08:00,155.808,155.808,155.738,155.74,233400000.0
2006-12-27 16:09:00,155.708,155.708,155.658,155.667,69300000.0
2006-12-27 16:10:00,155.66,155.66,155.638,155.657,94599999.0
2006-12-27 16:11:00,155.658,155.669,155.657,155.669,42500000.0
2006-12-27 16:12:00,155.663,155.666,155.627,155.627,62200001.0
2006-12-27 16:13:00,155.62,155.62,155.588,155.597,72100000.0
2006-12-27 16:14:00,155.597,155.61,155.594,155.601,112200000.0
2006-12-27 16:15:00,155.605,155.609,155.592,155.605,71800000.0
2006-12-27 16:16:00,155.621,155.621,155.601,155.601,134700002.0
2006-12-27 16:17:00,155.617,155.617,155.606,155.61,191900001.0
2006-12-27 16:18:00,155.61,155.615,155.58,155.583,63500000.0
2006-12-27 16:19:00,155.556,155.556,155.516,155.52,81600001.0
2006-12-27 16:20:00,155.514,155.514,155.473,155.48,84800000.0
2006-12-27 16:21:00,155.469,155.469,155.442,155.447,187699999.0
2006-12-27 16:22:00,155.433,155.457,155.433,155.45,51900000.0
2006-12-27 16:23:00,155.448,155.462,155.447,155.46,99700002.0
2006-12-27 16:24:00,155.465,155.477,155.46,155.476,97600002.0
2006-12-27 16:25:00,155.488,155.521,155.482,155.521,31700000.0
2006-12-27 16:26:00,155.533,155.55,155.526,155.541,85499999.0
2006-12-27 16:27:00,155.54,155.57,155.54,155.57,71400000.0
2006-12-27 16:28:00,155.578,155.578,155.564,155.564,77899998.0
2006-12-27 16:29:00,155.552,155.581,155.552,155.568,77100001.0
2006-12-27 16:30:00,155.57,155.582,155.56,155.582,150400000.0
2006-12-27 16:31:00,155.574,155.583,155.571,155.573,82799999.0
2006-12-27 16:32:00,155.556,155.568,155.554,155.561,97199999.0
2006-12-27 16:33:00,155.577,155.593,155.577,155.592,113699999.0
2006-12-27 16:34:00,155.587,155.587,155.558,155.558,85400000.0
2006-12-27 16:35:00,155.574,155.584,155.564,155.564,46999999.0
2006-12-27 16:36:00,155.56,155.576,155.56,155.576,104300002.0
2006-12-27 16:37:00,155.58,155.587,155.55,155.55,51200000.0
2006-12-27 16:38:00,155.551,155.563,155.551,155.563,65600001.0
2006-12-27 16:39:00,155.566,155.577,155.556,155.576,98699999.0
2006-12-27 16:40:00,155.57,155.575,155.565,155.57,48800000.0
2006-12-27 16:41:00,155.573,155.58,155.564,155.58,100200000.0
2006-12-27 16:42:00,155.587,155.587,155.573,155.577,158799998.0
2006-12-27 16:43:00,155.594,155.599,155.569,155.569,55500001.0
2006-12-27 16:44:00,155.569,155.587,155.562,155.587,134300001.0
2006-12-27 16:45:00,155.583,155.594,155.575,155.59,104000001.0
2006-12-27 16:46:00,155.591,155.602,155.584,155.602,152400001.0
2006-12-27 16:47:00,155.608,155.621,155.603,155.621,44800000.0
2006-12-27 16:48:00,155.619,155.621,155.605,155.617,102800000.0
2006-12-27 16:49:00,155.613,155.613,155.59,155.593,101300001.0
2006-12-27 16:50:00,155.595,155.605,155.585,155.605,82600002.0
2006-12-27 16:51:00,155.609,155.62,155.595,155.595,58400000.0
2006-12-27 16:52:00,155.594,155.601,155.582,155.582,135999996.0
2006-12-27 16:53:00,155.599,155.609,155.591,155.592,99900000.0
2006-12-27 16:54:00,155.602,155.607,155.587,155.595,126000000.0
2006-12-27 16:55:00,155.591,155.598,155.591,155.598,108200000.0
2006-12-27 16:56:00,155.601,155.601,155.587,155.587,67499999.0
2006-12-27 16:57:00,155.588,155.594,155.581,155.591,125400000.0
2006-12-27 16:58:00,155.592,155.592,155.576,155.589,190100001.0
2006-12-27 16:59:00,155.593,155.597,155.578,155.596,102300000.0
2006-12-27 17:00:00,155.595,155.631,155.586,155.624,115199998.0
2006-12-27 17:01:00,155.615,155.623,155.615,155.621,87900002.0
2006-12-27 17:02:00,155.616,155.645,155.615,155.645,86299999.0
2006-12-27 17:03:00,155.633,155.651,155.633,155.639,105800001.0
2006-12-27 17:04:00,155.635,155.64,155.621,155.64,83800001.0
2006-12-27 17:05:00,155.633,155.644,155.628,155.64,75900000.0
2006-12-27 17:06:00,155.648,155.648,155.642,155.645,32300001.0
2006-12-27 17:07:00,155.645,155.652,155.638,155.642,116400000.0
2006-12-27 17:08:00,155.637,155.658,155.635,155.656,75100000.0
2006-12-27 17:09:00,155.667,155.673,155.663,155.668,106700001.0
2006-12-27 17:10:00,155.669,155.674,155.663,155.671,59700000.0
2006-12-27 17:11:00,155.689,155.721,155.689,155.721,43500000.0
2006-12-27 17:12:00,155.724,155.761,155.722,155.761,216200002.0
2006-12-27 17:13:00,155.763,155.788,155.755,155.788,84300001.0
2006-12-27 17:14:00,155.804,155.808,155.794,155.794,64700001.0
2006-12-27 17:15:00,155.782,155.794,155.782,155.79,60600000.0
2006-12-27 17:16:00,155.784,155.784,155.767,155.775,79900001.0
2006-12-27 17:17:00,155.781,155.781,155.763,155.775,92800001.0
2006-12-27 17:18:00,155.767,155.767,155.753,155.753,69399999.0
2006-12-27 17:19:00,155.753,155.765,155.75,155.753,118800002.0
2006-12-27 17:20:00,155.757,155.777,155.757,155.766,49600000.0
2006-12-27 17:21:00,155.773,155.783,155.772,155.772,97800001.0
2006-12-27 17:22:00,155.77,155.82,155.77,155.82,124499997.0
2006-12-27 17:23:00,155.82,155.822,155.811,155.817,58700000.0
2006-12-27 17:24:00,155.805,155.827,155.794,155.825,111099998.0
2006-12-27 17:25:00,155.832,155.839,155.818,155.835,79099998.0
2006-12-27 17:26:00,155.828,155.834,155.814,155.834,48799999.0
2006-12-27 17:27:00,155.827,155.842,155.827,155.839,57300000.0
2006-12-27 17:28:00,155.839,155.853,155.839,155.843,50600000.0
2006-12-27 17:29:00,155.833,155.833,155.772,155.772,79700001.0
2006-12-27 17:30:00,155.756,155.768,155.751,155.755,146900001.0
2006-12-27 17:31:00,155.759,155.761,155.749,155.761,65100001.0
2006-12-27 17:32:00,155.762,155.762,155.752,155.752,47300000.0
2006-12-27 17:33:00,155.744,155.762,155.744,155.76,61000000.0
2006-12-27 17:34:00,155.762,155.768,155.755,155.761,67700000.0
2006-12-27 17:35:00,155.753,155.768,155.753,155.759,117400000.0
2006-12-27 17:36:00,155.755,155.755,155.742,155.75,63099999.0
2006-12-27 17:37:00,155.762,155.765,155.75,155.765,93199999.0
2006-12-27 17:38:00,155.739,155.775,155.739,155.775,74600001.0
2006-12-27 17:39:00,155.766,155.784,155.766,155.781,107200000.0
2006-12-27 17:40:00,155.769,155.786,155.769,155.774,47100000.0
2006-12-27 17:41:00,155.768,155.768,155.752,155.762,146999997.0
2006-12-27 17:42:00,155.774,155.785,155.762,155.777,204299996.0
2006-12-27 17:43:00,155.771,155.779,155.764,155.779,102999999.0
2006-12-27 17:44:00,155.778,155.778,155.757,155.769,66900001.0
2006-12-27 17:45:00,155.763,155.772,155.755,155.763,78500002.0
2006-12-27 17:46:00,155.758,155.772,155.758,155.766,77300000.0
2006-12-27 17:47:00,155.773,155.774,155.762,155.764,78500002.0
2006-12-27 17:48:00,155.771,155.773,155.759,155.773,100000000.0
2006-12-27 17:49:00,155.773,155.781,155.76,155.77,88799998.0
2006-12-27 17:50:00,155.778,155.786,155.778,155.78,57599999.0
2006-12-27 17:51:00,155.77,155.785,155.769,155.779,93599998.0
2006-12-27 17:52:00,155.767,155.767,155.754,155.765,171199993.0
2006-12-27 17:53:00,155.759,155.76,155.747,155.752,144999998.0
2006-12-27 17:54:00,155.737,155.746,155.725,155.743,83600000.0
2006-12-27 17:55:00,155.736,155.742,155.726,155.738,109799999.0
2006-12-27 17:56:00,155.74,155.751,155.733,155.748,85499998.0
2006-12-27 17:57:00,155.754,155.764,155.724,155.738,129099999.0
2006-12-27 17:58:00,155.733,155.746,155.733,155.746,35100000.0
2006-12-27 17:59:00,155.745,155.753,155.741,155.749,53600000.0
2006-12-27 18:00:00,155.747,155.759,155.743,155.75,71199999.0
2006-12-27 18:01:00,155.741,155.759,155.741,155.758,1231199995.0
2006-12-27 18:02:00,155.761,155.761,155.732,155.742,2077899999.0
2006-12-27 18:03:00,155.86,155.87,155.86,155.87,1498899999.0
2006-12-27 18:04:00,155.738,155.771,155.736,155.76,1498899999.0
2006-12-27 18:05:00,155.76,155.771,155.75,155.771,1683599999.0
2006-12-27 18:06:00,155.775,155.782,155.765,155.782,1024599999.0
2006-12-27 18:07:00,155.784,155.799,155.782,155.795,1952400002.0
2006-12-27 18:08:00,155.796,155.809,155.785,155.802,1812699992.0
2006-12-27 18:09:00,155.805,155.81,155.782,155.782,1351299996.0
2006-12-27 18:10:00,155.787,155.806,155.787,155.788,1122199998.0
2006-12-27 18:11:00,155.792,155.803,155.789,155.789,752199992.0
2006-12-27 18:12:00,155.785,155.803,155.785,155.799,668399995.0
2006-12-27 18:13:00,155.805,155.813,155.787,155.813,1404199992.0
2006-12-27 18:14:00,155.812,155.812,155.778,155.793,1197899993.0
2006-12-27 18:15:00,155.797,155.805,155.79,155.803,1392400000.0
2006-12-27 18:16:00,155.805,155.82,155.791,155.791,1378299997.0
2006-12-27 18:17:00,155.788,155.797,155.776,155.787,697599996.0
2006-12-27 18:18:00,155.787,155.796,155.778,155.792,427799996.0
2006-12-27 18:19:00,155.79,155.812,155.783,155.795,788900003.0
2006-12-27 18:20:00,155.789,155.808,155.785,155.786,1647900003.0
2006-12-27 18:21:00,155.783,155.783,155.757,155.767,1352500000.0
2006-12-27 18:22:00,155.765,155.778,155.748,155.778,1001300002.0
2006-12-27 18:23:00,155.779,155.789,155.77,155.782,1547299992.0
2006-12-27 18:24:00,155.767,155.779,155.761,155.77,1023200002.0
2006-12-27 18:25:00,155.775,155.78,155.759,155.762,1106100000.0
2006-12-27 18:26:00,155.762,155.779,155.761,155.765,1054799995.0
2006-12-27 18:27:00,155.772,155.78,155.767,155.77,495899999.0
2006-12-27 18:28:00,155.781,155.785,155.774,155.785,891899993.0
2006-12-27 18:29:00,155.78,155.791,155.772,155.791,869899999.0
2006-12-27 18:30:00,155.79,155.794,155.772,155.775,598300001.0
2006-12-27 18:31:00,155.769,155.782,155.76,155.782,1039499998.0
2006-12-27 18:32:00,155.782,155.806,155.779,155.797,1353900002.0
2006-12-27 18:33:00,155.8,155.812,155.792,155.797,1768300000.0
2006-12-27 18:34:00,155.791,155.799,155.768,155.773,1116000000.0
2006-12-27 18:35:00,155.761,155.778,155.758,155.778,1266899990.0
2006-12-27 18:36:00,155.78,155.783,155.771,155.783,556900002.0
2006-12-27 18:37:00,155.791,155.803,155.787,155.787,528600001.0
2006-12-27 18:38:00,155.79,155.793,155.785,155.787,398500003.0
2006-12-27 18:39:00,155.796,155.801,155.782,155.786,341500001.0
2006-12-27 18:40:00,155.788,155.832,155.788,155.832,1152499995.0
2006-12-27 18:41:00,155.842,155.858,155.823,155.855,344700002.0
2006-12-27 18:42:00,155.857,155.859,155.834,155.837,712499996.0
2006-12-27 18:43:00,155.847,155.85,155.832,155.84,303399999.0
2006-12-27 18:44:00,155.828,155.843,155.825,155.843,421099998.0
2006-12-27 18:45:00,155.84,155.844,155.828,155.839,307800001.0
2006-12-27 18:46:00,155.838,155.846,155.824,155.838,611100006.0
2006-12-27 18:47:00,155.831,155.84,155.822,155.823,189499998.0
2006-12-27 18:48:00,155.829,155.846,155.82,155.841,605399996.0
2006-12-27 18:49:00,155.844,155.853,155.838,155.845,571099997.0
2006-12-27 18:50:00,155.845,155.845,155.82,155.825,763999995.0
2006-12-27 18:51:00,155.83,155.847,155.829,155.831,497799995.0
2006-12-27 18:52:00,155.845,155.852,155.832,155.832,606600002.0
2006-12-27 18:53:00,155.826,155.844,155.826,155.837,1141900004.0
2006-12-27 18:54:00,155.834,155.846,155.819,155.83,820600008.0
2006-12-27 18:55:00,155.828,155.847,155.827,155.835,877999999.0
2006-12-27 18:56:00,155.836,155.843,155.824,155.835,466300003.0
2006-12-27 18:57:00,155.841,155.855,155.835,155.84,560899992.0
2006-12-27 18:58:00,155.847,155.858,155.84,155.845,643999996.0
2006-12-27 18:59:00,155.853,155.865,155.847,155.853,763900002.0
2006-12-27 19:00:00,155.853,155.867,155.845,155.853,331699998.0
2006-12-27 19:01:00,155.86,155.866,155.846,155.866,406799996.0
2006-12-27 19:02:00,155.869,155.885,155.867,155.869,269099998.0
2006-12-27 19:03:00,155.861,155.876,155.855,155.86,835199998.0
2006-12-27 19:04:00,155.862,155.874,155.851,155.853,417200001.0
2006-12-27 19:05:00,155.851,155.858,155.836,155.836,623999999.0
2006-12-27 19:06:00,155.841,155.858,155.837,155.858,975800000.0
2006-12-27 19:07:00,155.859,155.863,155.843,155.845,1018999993.0
2006-12-27 19:08:00,155.853,155.862,155.846,155.846,716399995.0
2006-12-27 19:09:00,155.844,155.856,155.831,155.847,727300005.0
2006-12-27 19:10:00,155.852,155.852,155.837,155.84,247200002.0
2006-12-27 19:11:00,155.843,155.852,155.837,155.837,298100000.0
2006-12-27 19:12:00,155.84,155.853,155.84,155.853,378799999.0
2006-12-27 19:13:00,155.86,155.866,155.852,155.862,90300000.0
2006-12-27 19:14:00,155.86,155.874,155.855,155.859,252500001.0
2006-12-27 19:15:00,155.856,155.871,155.854,155.865,1037799988.0
2006-12-27 19:16:00,155.858,155.858,155.843,155.855,420900001.0
2006-12-27 19:17:00,155.844,155.863,155.844,155.857,429199997.0
2006-12-27 19:18:00,155.862,155.871,155.86,155.862,253699998.0
2006-12-27 19:19:00,155.849,155.856,155.841,155.843,616700003.0
2006-12-27 19:20:00,155.855,155.858,155.842,155.857,323600002.0
2006-12-27 19:21:00,155.865,155.865,155.855,155.86,536200002.0
2006-12-27 19:22:00,155.858,155.865,155.853,155.856,85499997.0
2006-12-27 19:23:00,155.867,155.875,155.86,155.87,947099996.0
2006-12-27 19:24:00,155.868,155.872,155.856,155.868,583599996.0
2006-12-27 19:25:00,155.868,155.875,155.863,155.87,611400000.0
2006-12-27 19:26:00,155.867,155.875,155.858,155.86,1237199996.0
2006-12-27 19:27:00,155.862,155.873,155.851,155.86,860700002.0
2006-12-27 19:28:00,155.854,155.865,155.842,155.847,485200000.0
2006-12-27 19:29:00,155.85,155.857,155.85,155.855,342000001.0
2006-12-27 19:30:00,155.861,155.873,155.856,155.868,974700001.0
2006-12-27 19:31:00,155.868,155.872,155.858,155.864,644000001.0
2006-12-27 19:32:00,155.862,155.88,155.862,155.87,769600001.0
2006-12-27 19:33:00,155.87,155.88,155.865,155.871,608400000.0
2006-12-27 19:34:00,155.871,155.876,155.865,155.87,918400000.0
2006-12-27 19:35:00,155.863,155.873,155.854,155.862,657900006.0
2006-12-27 19:36:00,155.865,155.865,155.853,155.86,426999997.0
2006-12-27 19:37:00,155.852,155.852,155.845,155.845,71200001.0
2006-12-27 19:38:00,155.85,155.852,155.842,155.845,442000000.0
2006-12-27 19:39:00,155.848,155.861,155.84,155.845,761599995.0
2006-12-27 19:40:00,155.849,155.849,155.836,155.849,629999998.0
2006-12-27 19:41:00,155.843,155.853,155.836,155.842,799900000.0
2006-12-27 19:42:00,155.845,155.849,155.825,155.836,510000001.0
2006-12-27 19:43:00,155.838,155.84,155.82,155.823,97100000.0
2006-12-27 19:44:00,155.826,155.84,155.826,155.83,532299995.0
2006-12-27 19:45:00,155.832,155.843,155.832,155.832,99400002.0
2006-12-27 19:46:00,155.827,155.831,155.819,155.819,520800006.0
2006-12-27 19:47:00,155.82,155.829,155.82,155.825,171799999.0
2006-12-27 19:48:00,155.826,155.83,155.813,155.813,834099998.0
2006-12-27 19:49:00,155.812,155.825,155.812,155.82,291100001.0
2006-12-27 19:50:00,155.818,155.818,155.809,155.811,343600000.0
2006-12-27 19:51:00,155.807,155.807,155.795,155.802,439499997.0
2006-12-27 19:52:00,155.807,155.807,155.791,155.792,461000001.0
2006-12-27 19:53:00,155.795,155.799,155.787,155.798,428999994.0
2006-12-27 19:54:00,155.797,155.803,155.792,155.802,352299994.0
2006-12-27 19:55:00,155.8,155.802,155.793,155.798,245999999.0
2006-12-27 19:56:00,155.8,155.8,155.789,155.796,460899998.0
2006-12-27 19:57:00,155.79,155.807,155.79,155.792,725600000.0
2006-12-27 19:58:00,155.797,155.813,155.795,155.795,694599998.0
2006-12-27 19:59:00,155.8,155.81,155.796,155.798,569400000.0
2006-12-27 20:00:00,155.808,155.814,155.803,155.809,171400000.0
2006-12-27 20:01:00,155.81,155.83,155.803,155.805,318900001.0
2006-12-27 20:02:00,155.802,155.807,155.79,155.805,236399998.0
2006-12-27 20:03:00,155.815,155.82,155.804,155.804,283700003.0
2006-12-27 20:04:00,155.803,155.819,155.803,155.81,372999999.0
2006-12-27 20:05:00,155.81,155.823,155.806,155.811,621500002.0
2006-12-27 20:06:00,155.818,155.825,155.813,155.813,578999999.0
2006-12-27 20:07:00,155.807,155.829,155.807,155.827,282499999.0
2006-12-27 20:08:00,155.828,155.833,155.821,155.821,615500007.0
2006-12-27 20:09:00,155.819,155.825,155.813,155.825,384399996.0
2006-12-27 20:10:00,155.817,155.818,155.809,155.812,282600001.0
2006-12-27 20:11:00,155.809,155.822,155.806,155.815,881600004.0
2006-12-27 20:12:00,155.809,155.814,155.799,155.81,871199996.0
2006-12-27 20:13:00,155.81,155.819,155.806,155.807,268600001.0
2006-12-27 20:14:00,155.804,155.82,155.802,155.81,336600001.0
2006-12-27 20:15:00,155.819,155.828,155.81,155.815,715500005.0
2006-12-27 20:16:00,155.813,155.829,155.809,155.815,462899997.0
2006-12-27 20:17:00,155.815,155.82,155.808,155.815,322700001.0
2006-12-27 20:18:00,155.819,155.819,155.809,155.817,181300002.0
2006-12-27 20:19:00,155.82,155.825,155.815,155.815,649799994.0
2006-12-27 20:20:00,155.817,155.827,155.815,155.823,258500000.0
2006-12-27 20:21:00,155.822,155.832,155.819,155.827,505999998.0
2006-12-27 20:22:00,155.829,155.832,155.817,155.828,389800001.0
2006-12-27 20:23:00,155.829,155.835,155.815,155.823,550800003.0
2006-12-27 20:24:00,155.827,155.834,155.816,155.832,196200001.0
2006-12-27 20:25:00,155.83,155.847,155.825,155.831,397499999.0
2006-12-27 20:26:00,155.837,155.844,155.822,155.83,431500001.0
2006-12-27 20:27:00,155.829,155.844,155.82,155.844,719299994.0
2006-12-27 20:28:00,155.838,155.844,155.83,155.83,1106000007.0
2006-12-27 20:29:00,155.83,155.845,155.824,155.84,974400000.0
2006-12-27 20:30:00,155.843,155.853,155.832,155.84,1795900005.0
2006-12-27 20:31:00,155.843,155.853,155.835,155.85,1447800006.0
2006-12-27 20:32:00,155.847,155.849,155.829,155.84,1225400001.0
2006-12-27 20:33:00,155.84,155.851,155.833,155.844,585799991.0
2006-12-27 20:34:00,155.833,155.839,155.822,155.827,326199995.0
2006-12-27 20:35:00,155.826,155.835,155.819,155.83,274699997.0
2006-12-27 20:36:00,155.83,155.837,155.824,155.837,553899996.0
2006-12-27 20:37:00,155.837,155.839,155.827,155.832,591899998.0
2006-12-27 20:38:00,155.838,155.845,155.823,155.827,598300001.0
2006-12-27 20:39:00,155.825,155.835,155.82,155.83,893899997.0
2006-12-27 20:40:00,155.825,155.843,155.825,155.833,947000004.0
2006-12-27 20:41:00,155.825,155.839,155.825,155.827,518999999.0
2006-12-27 20:42:00,155.828,155.848,155.828,155.835,420899998.0
2006-12-27 20:43:00,155.833,155.852,155.832,155.846,516200005.0
2006-12-27 20:44:00,155.852,155.855,155.839,155.843,715599997.0
2006-12-27 20:45:00,155.847,155.856,155.843,155.843,794499999.0
2006-12-27 20:46:00,155.85,155.85,155.829,155.833,798599999.0
2006-12-27 20:47:00,155.827,155.846,155.826,155.834,755600002.0
2006-12-27 20:48:00,155.838,155.855,155.838,155.846,617799998.0
2006-12-27 20:49:00,155.851,155.861,155.849,155.855,508999993.0
2006-12-27 20:50:00,155.853,155.867,155.849,155.854,1175399999.0
2006-12-27 20:51:00,155.856,155.866,155.849,155.862,532100001.0
2006-12-27 20:52:00,155.864,155.868,155.855,155.868,188799998.0
2006-12-27 20:53:00,155.87,155.881,155.865,155.881,853100000.0
2006-12-27 20:54:00,155.88,155.885,155.877,155.885,190000000.0
2006-12-27 20:55:00,155.875,155.875,155.849,155.852,846600001.0
2006-12-27 20:56:00,155.842,155.869,155.842,155.862,793500001.0
2006-12-27 20:57:00,155.863,155.87,155.857,155.857,874500000.0
2006-12-27 20:58:00,155.863,155.863,155.847,155.851,1202699993.0
2006-12-27 20:59:00,155.853,155.867,155.851,155.859,1047500005.0
2006-12-27 21:00:00,155.861,155.872,155.854,155.857,1101299992.0
2006-12-27 21:01:00,155.861,155.872,155.856,155.867,977499998.0
2006-12-27 21:02:00,155.859,155.868,155.85,155.85,564299995.0
2006-12-27 21:03:00,155.851,155.867,155.847,155.853,866500001.0
2006-12-27 21:04:00,155.855,155.864,155.843,155.857,452399997.0
2006-12-27 21:05:00,155.86,155.871,155.856,155.871,600599994.0
2006-12-27 21:06:00,155.867,155.877,155.849,155.867,603599997.0
2006-12-27 21:07:00,155.868,155.869,155.855,155.869,618899992.0
2006-12-27 21:08:00,155.866,155.869,155.854,155.855,370099996.0
2006-12-27 21:09:00,155.875,155.875,155.865,155.868,127399998.0
2006-12-27 21:10:00,155.87,155.875,155.865,155.87,405199998.0
2006-12-27 21:11:00,155.865,155.87,155.857,155.866,212299999.0
2006-12-27 21:12:00,155.866,155.881,155.863,155.863,454399995.0
2006-12-27 21:13:00,155.864,155.883,155.855,155.872,564100003.0
2006-12-27 21:14:00,155.854,155.866,155.844,155.866,647099997.0
2006-12-27 21:15:00,155.857,155.864,155.85,155.854,756199997.0
2006-12-27 21:16:00,155.842,155.85,155.812,155.836,592699993.0
2006-12-27 21:17:00,155.86,155.865,155.851,155.851,864699996.0
2006-12-27 21:18:00,155.85,155.85,155.843,155.848,260399999.0
2006-12-27 21:19:00,155.844,155.859,155.835,155.835,579799999.0
2006-12-27 21:20:00,155.839,155.841,155.824,155.835,1084399995.0
2006-12-27 21:21:00,155.836,155.84,155.824,155.835,598000002.0
2006-12-27 21:22:00,155.84,155.846,155.828,155.84,855199994.0
2006-12-27 21:23:00,155.84,155.846,155.835,155.84,503900001.0
2006-12-27 21:24:00,155.834,155.842,155.828,155.838,600900000.0
2006-12-27 21:25:00,155.838,155.843,155.823,155.826,714299994.0
2006-12-27 21:26:00,155.836,155.845,155.834,155.835,391899993.0
2006-12-27 21:27:00,155.849,155.849,155.833,155.837,141700002.0
2006-12-27 21:28:00,155.827,155.836,155.825,155.836,62900000.0
2006-12-27 21:29:00,155.836,155.838,155.825,155.826,228400001.0
2006-12-27 21:30:00,155.822,155.838,155.822,155.834,246400000.0
2006-12-27 21:31:00,155.834,155.838,155.833,155.833,78399999.0
2006-12-27 21:32:00,155.835,155.846,155.832,155.839,714499998.0
2006-12-27 21:33:00,155.842,155.852,155.842,155.847,135699999.0
2006-12-27 21:34:00,155.846,155.852,155.836,155.836,306500000.0
2006-12-27 21:35:00,155.836,155.845,155.834,155.834,239400002.0
2006-12-27 21:36:00,155.837,155.842,155.835,155.835,267800001.0
2006-12-27 21:37:00,155.842,155.847,155.839,155.839,97299999.0
2006-12-27 21:38:00,155.842,155.847,155.839,155.842,119299999.0
2006-12-27 21:39:00,155.84,155.84,155.832,155.84,306000001.0
2006-12-27 21:40:00,155.84,155.855,155.84,155.85,262600001.0
2006-12-27 21:41:00,155.85,155.85,155.838,155.838,145400000.0
2006-12-27 21:42:00,155.835,155.835,155.83,155.835,328200001.0
2006-12-27 21:43:00,155.83,155.835,155.825,155.83,331700004.0
2006-12-27 21:44:00,155.827,155.835,155.817,155.818,699699997.0
2006-12-27 21:45:00,155.829,155.832,155.821,155.829,248200000.0
2006-12-27 21:46:00,155.818,155.825,155.808,155.808,420300000.0
2006-12-27 21:47:00,155.808,155.814,155.803,155.814,369200000.0
2006-12-27 21:48:00,155.811,155.823,155.811,155.823,158100000.0
2006-12-27 21:49:00,155.813,155.821,155.807,155.811,93499999.0
2006-12-27 21:50:00,155.814,155.814,155.805,155.806,96799999.0
2006-12-27 21:51:00,155.803,155.814,155.803,155.814,177000000.0
2006-12-27 21:52:00,155.805,155.817,155.804,155.815,168300001.0
2006-12-27 21:53:00,155.812,155.815,155.808,155.815,85800000.0
2006-12-27 21:54:00,155.818,155.825,155.813,155.813,81000000.0
2006-12-27 21:55:00,155.815,155.815,155.808,155.81,54400000.0
2006-12-27 21:56:00,155.808,155.822,155.802,155.815,194399997.0
2006-12-27 21:57:00,155.815,155.815,155.81,155.81,70900001.0
2006-12-27 21:58:00,155.81,155.815,155.808,155.815,106199999.0
2006-12-27 21:59:00,155.808,155.809,155.798,155.801,194500001.0
2006-12-27 22:00:00,155.808,155.811,155.803,155.807,211799998.0
2006-12-27 22:01:00,155.81,155.818,155.804,155.805,487199997.0
2006-12-27 22:02:00,155.809,155.823,155.806,155.809,377699996.0
2006-12-27 22:03:00,155.808,155.812,155.801,155.801,101600000.0
2006-12-27 22:04:00,155.807,155.815,155.804,155.807,181400001.0
2006-12-27 22:05:00,155.804,155.818,155.804,155.813,63600000.0
2006-12-27 22:06:00,155.812,155.817,155.807,155.807,80999998.0
2006-12-27 22:07:00,155.81,155.81,155.8,155.81,87900000.0
2006-12-27 22:08:00,155.813,155.815,155.805,155.815,190899999.0
2006-12-27 22:09:00,155.81,155.81,155.81,155.81,107399999.0
2006-12-27 22:10:00,155.812,155.818,155.807,155.807,76000000.0
2006-12-27 22:11:00,155.8,155.814,155.8,155.802,188600000.0
2006-12-27 22:12:00,155.806,155.83,155.805,155.819,216199999.0
2006-12-27 22:13:00,155.821,155.831,155.814,155.831,123599999.0
2006-12-27 22:14:00,155.837,155.845,155.837,155.842,83499999.0
2006-12-27 22:15:00,155.849,155.853,155.844,155.845,172100000.0
2006-12-27 22:16:00,155.85,155.853,155.846,155.847,167199997.0
2006-12-27 22:17:00,155.841,155.841,155.83,155.83,55999999.0
2006-12-27 22:18:00,155.828,155.829,155.822,155.829,126499999.0
2006-12-27 22:19:00,155.829,155.834,155.826,155.83,152200002.0
2006-12-27 22:20:00,155.829,155.829,155.821,155.823,77499999.0
2006-12-27 22:21:00,155.828,155.831,155.825,155.831,80499998.0
2006-12-27 22:22:00,155.832,155.838,155.825,155.836,191399997.0
2006-12-27 22:23:00,155.837,155.837,155.822,155.83,319900001.0
2006-12-27 22:24:00,155.829,155.829,155.821,155.823,108500002.0
2006-12-27 22:25:00,155.824,155.832,155.822,155.824,291699999.0
2006-12-27 22:26:00,155.825,155.83,155.822,155.825,74800000.0
2006-12-27 22:27:00,155.822,155.839,155.816,155.834,627700007.0
2006-12-27 22:28:00,155.827,155.834,155.825,155.827,370699998.0
2006-12-27 22:29:00,155.83,155.83,155.826,155.826,28800000.0
2006-12-27 22:30:00,155.825,155.825,155.825,155.825,41600000.0
2006-12-27 22:31:00,155.822,155.822,155.815,155.815,165900001.0
2006-12-27 22:32:00,155.818,155.825,155.815,155.82,71100000.0
2006-12-27 22:33:00,155.827,155.832,155.823,155.828,379999996.0
2006-12-27 22:34:00,155.825,155.83,155.817,155.83,195600002.0
2006-12-27 22:35:00,155.823,155.83,155.815,155.815,158299997.0
2006-12-27 22:36:00,155.82,155.83,155.82,155.82,511499999.0
2006-12-27 22:37:00,155.821,155.831,155.819,155.825,400000003.0
2006-12-27 22:38:00,155.82,155.832,155.82,155.822,272600002.0
2006-12-27 22:39:00,155.822,155.831,155.82,155.825,252000000.0
2006-12-27 22:40:00,155.825,155.837,155.817,155.825,280299999.0
2006-12-27 22:41:00,155.83,155.83,155.822,155.822,124399999.0
2006-12-27 22:42:00,155.83,155.83,155.822,155.825,188799998.0
2006-12-27 22:43:00,155.832,155.836,155.826,155.826,79900001.0
2006-12-27 22:44:00,155.829,155.842,155.825,155.825,254800002.0
2006-12-27 22:45:00,155.822,155.828,155.813,155.817,315399997.0
2006-12-27 22:46:00,155.822,155.828,155.821,155.827,55500000.0
2006-12-27 22:47:00,155.825,155.827,155.82,155.82,163500000.0
2006-12-27 22:48:00,155.815,155.82,155.81,155.815,144400000.0
2006-12-27 22:49:00,155.816,155.827,155.808,155.827,281299998.0
2006-12-27 22:50:00,155.828,155.828,155.82,155.823,90500001.0
2006-12-27 22:51:00,155.825,155.831,155.819,155.822,127999998.0
2006-12-27 22:52:00,155.82,155.828,155.815,155.828,268499997.0
2006-12-27 22:53:00,155.825,155.834,155.816,155.821,185399999.0
2006-12-27 22:54:00,155.82,155.828,155.817,155.828,160100000.0
2006-12-27 22:55:00,155.825,155.835,155.825,155.825,159999998.0
2006-12-27 22:56:00,155.828,155.828,155.817,155.822,121799999.0
2006-12-27 22:57:00,155.817,155.823,155.817,155.817,233900000.0
2006-12-27 22:58:00,155.833,155.838,155.828,155.828,99500000.0
2006-12-27 22:59:00,155.825,155.834,155.811,155.823,166200000.0
2006-12-27 23:00:00,155.845,155.845,155.838,155.838,110299996.0
2006-12-27 23:01:00,155.838,155.84,155.817,155.832,76600000.0
2006-12-27 23:02:00,155.821,155.827,155.816,155.827,47800000.0
2006-12-27 23:03:00,155.834,155.844,155.832,155.84,74299998.0
2006-12-27 23:04:00,155.841,155.85,155.828,155.838,99300000.0
2006-12-27 23:05:00,155.828,155.842,155.828,155.832,181699998.0
2006-12-27 23:06:00,155.823,155.843,155.823,155.843,55200000.0
2006-12-27 23:07:00,155.852,155.852,155.828,155.838,116700000.0
2006-12-27 23:08:00,155.821,155.825,155.814,155.823,82700002.0
2006-12-27 23:09:00,155.829,155.833,155.822,155.822,137199999.0
2006-12-27 23:10:00,155.815,155.832,155.815,155.832,102599999.0
2006-12-27 23:11:00,155.831,155.844,155.826,155.832,52099999.0
2006-12-27 23:12:00,155.847,155.847,155.837,155.837,102100001.0
2006-12-27 23:13:00,155.828,155.828,155.825,155.825,12000000.0
2006-12-27 23:14:00,155.823,155.836,155.823,155.836,92299997.0
2006-12-27 23:15:00,155.834,155.834,155.823,155.827,52300000.0
2006-12-27 23:16:00,155.83,155.84,155.825,155.838,94300000.0
2006-12-27 23:17:00,155.843,155.849,155.833,155.834,164300003.0
2006-12-27 23:18:00,155.834,155.836,155.834,155.836,17300000.0
2006-12-27 23:19:00,155.829,155.834,155.824,155.824,53600000.0
2006-12-27 23:20:00,155.847,155.847,155.826,155.826,40800000.0
2006-12-27 23:21:00,155.827,155.834,155.822,155.827,112400001.0
2006-12-27 23:22:00,155.83,155.835,155.823,155.83,146099998.0
2006-12-27 23:23:00,155.83,155.835,155.825,155.83,33900000.0
2006-12-27 23:24:00,155.821,155.829,155.821,155.828,26900000.0
2006-12-27 23:25:00,155.829,155.844,155.829,155.842,76100000.0
2006-12-27 23:26:00,155.848,155.858,155.845,155.848,78100001.0
2006-12-27 23:27:00,155.847,155.847,155.843,155.843,21900000.0
2006-12-27 23:28:00,155.85,155.852,155.845,155.845,76399999.0
2006-12-27 23:29:00,155.848,155.858,155.845,155.852,149399999.0
2006-12-27 23:30:00,155.853,155.853,155.847,155.847,125000002.0
2006-12-27 23:31:00,155.849,155.852,155.844,155.85,86200001.0
2006-12-27 23:32:00,155.842,155.843,155.842,155.843,16200000.0
2006-12-27 23:33:00,155.848,155.85,155.848,155.85,102499999.0
2006-12-27 23:34:00,155.852,155.868,155.852,155.862,101400000.0
2006-12-27 23:35:00,155.863,155.863,155.85,155.856,51400000.0
2006-12-27 23:36:00,155.844,155.855,155.839,155.845,126400001.0
2006-12-27 23:37:00,155.847,155.847,155.837,155.84,32100000.0
2006-12-27 23:38:00,155.828,155.839,155.825,155.825,137799999.0
2006-12-27 23:39:00,155.841,155.849,155.841,155.849,89000000.0
2006-12-27 23:40:00,155.844,155.857,155.844,155.857,77400001.0
2006-12-27 23:41:00,155.858,155.878,155.849,155.857,173399999.0
2006-12-27 23:42:00,155.855,155.859,155.843,155.845,97599999.0
2006-12-27 23:43:00,155.85,155.85,155.85,155.85,3300000.0
2006-12-27 23:44:00,155.845,155.869,155.845,155.858,99099999.0
2006-12-27 23:45:00,155.857,155.866,155.857,155.861,61600000.0
2006-12-27 23:46:00,155.872,155.874,155.856,155.856,79799999.0
2006-12-27 23:47:00,155.858,155.886,155.858,155.88,36200000.0
2006-12-27 23:48:00,155.873,155.879,155.869,155.879,58099999.0
2006-12-27 23:49:00,155.878,155.881,155.87,155.881,95800002.0
2006-12-27 23:50:00,155.878,155.88,155.863,155.876,78199999.0
2006-12-27 23:51:00,155.872,155.887,155.87,155.887,116699997.0
2006-12-27 23:52:00,155.888,155.888,155.868,155.875,71299999.0
2006-12-27 23:53:00,155.869,155.893,155.869,155.87,83299999.0
2006-12-27 23:54:00,155.879,155.883,155.87,155.875,90900000.0
2006-12-27 23:55:00,155.87,155.87,155.863,155.863,18400000.0
2006-12-27 23:56:00,155.867,155.874,155.858,155.874,147100003.0
2006-12-27 23:57:00,155.877,155.883,155.873,155.883,93400000.0
2006-12-27 23:58:00,155.887,155.887,155.866,155.879,133400001.0
2006-12-27 23:59:00,155.868,155.868,155.854,155.864,82399999.0
2006-12-28 00:00:00,155.814,155.814,155.769,155.775,99899998.0
2006-12-28 00:01:00,155.777,155.787,155.77,155.77,62300000.0
2006-12-28 00:02:00,155.761,155.777,155.748,155.748,93400001.0
2006-12-28 00:03:00,155.741,155.741,155.682,155.701,95300003.0
2006-12-28 00:04:00,155.717,155.729,155.708,155.721,102700000.0
2006-12-28 00:05:00,155.733,155.746,155.717,155.717,72200001.0
2006-12-28 00:06:00,155.707,155.71,155.707,155.708,28300000.0
2006-12-28 00:07:00,155.705,155.706,155.695,155.705,41000000.0
2006-12-28 00:08:00,155.711,155.711,155.7,155.7,67300001.0
2006-12-28 00:09:00,155.71,155.713,155.698,155.702,40800000.0
2006-12-28 00:10:00,155.703,155.733,155.703,155.733,73999999.0
2006-12-28 00:11:00,155.736,155.74,155.716,155.723,147199999.0
2006-12-28 00:12:00,155.717,155.723,155.711,155.723,117600000.0
2006-12-28 00:13:00,155.731,155.755,155.731,155.74,111600001.0
2006-12-28 00:14:00,155.751,155.764,155.751,155.76,69500000.0
2006-12-28 00:15:00,155.758,155.758,155.734,155.743,156800000.0
2006-12-28 00:16:00,155.751,155.767,155.745,155.745,123399999.0
2006-12-28 00:17:00,155.75,155.775,155.75,155.758,58799998.0
2006-12-28 00:18:00,155.753,155.758,155.731,155.731,152700002.0
2006-12-28 00:19:00,155.723,155.742,155.718,155.735,96400001.0
2006-12-28 00:20:00,155.729,155.738,155.72,155.724,78600000.0
2006-12-28 00:21:00,155.714,155.726,155.714,155.726,151700002.0
2006-12-28 00:22:00,155.729,155.731,155.723,155.727,66500001.0
2006-12-28 00:23:00,155.733,155.781,155.72,155.781,79600000.0
2006-12-28 00:24:00,155.788,155.789,155.773,155.781,90199999.0
2006-12-28 00:25:00,155.793,155.809,155.778,155.803,124300000.0
2006-12-28 00:26:00,155.802,155.809,155.796,155.798,114400000.0
2006-12-28 00:27:00,155.795,155.795,155.78,155.795,153300000.0
2006-12-28 00:28:00,155.785,155.791,155.775,155.775,154599998.0
2006-12-28 00:29:00,155.792,155.798,155.784,155.785,104700004.0
2006-12-28 00:30:00,155.781,155.799,155.781,155.783,118000002.0
2006-12-28 00:31:00,155.765,155.788,155.757,155.776,112700001.0
2006-12-28 00:32:00,155.77,155.77,155.765,155.765,11000000.0
2006-12-28 00:33:00,155.758,155.765,155.749,155.765,129000000.0
2006-12-28 00:34:00,155.765,155.765,155.746,155.746,182400000.0
2006-12-28 00:35:00,155.745,155.749,155.739,155.748,111800000.0
2006-12-28 00:36:00,155.745,155.749,155.743,155.745,58099999.0
2006-12-28 00:37:00,155.745,155.762,155.742,155.762,122899998.0
2006-12-28 00:38:00,155.757,155.764,155.749,155.752,73500000.0
2006-12-28 00:39:00,155.746,155.746,155.731,155.739,45100000.0
2006-12-28 00:40:00,155.735,155.735,155.724,155.725,65800000.0
2006-12-28 00:41:00,155.724,155.734,155.724,155.732,93899999.0
2006-12-28 00:42:00,155.737,155.749,155.723,155.73,93199999.0
2006-12-28 00:43:00,155.735,155.738,155.725,155.728,90100003.0
2006-12-28 00:44:00,155.731,155.737,155.727,155.737,63199999.0
2006-12-28 00:45:00,155.738,155.755,155.735,155.755,94100001.0
2006-12-28 00:46:00,155.753,155.764,155.753,155.761,75200000.0
2006-12-28 00:47:00,155.768,155.781,155.766,155.776,120400000.0
2006-12-28 00:48:00,155.794,155.802,155.789,155.802,50200000.0
2006-12-28 00:49:00,155.8,155.805,155.795,155.8,77600000.0
2006-12-28 00:50:00,155.798,155.8,155.788,155.798,72500000.0
2006-12-28 00:51:00,155.79,155.793,155.749,155.749,110200000.0
2006-12-28 00:52:00,155.736,155.753,155.731,155.748,62999999.0
2006-12-28 00:53:00,155.749,155.755,155.746,155.75,121399997.0
2006-12-28 00:54:00,155.753,155.78,155.753,155.756,47200000.0
2006-12-28 00:55:00,155.745,155.76,155.744,155.748,242500002.0
2006-12-28 00:56:00,155.749,155.753,155.74,155.75,112000000.0
2006-12-28 00:57:00,155.748,155.754,155.735,155.735,82900000.0
2006-12-28 00:58:00,155.741,155.752,155.737,155.74,45700000.0
2006-12-28 00:59:00,155.744,155.75,155.733,155.733,59000000.0
2006-12-28 01:00:00,155.713,155.746,155.713,155.74,99200000.0
2006-12-28 01:01:00,155.731,155.736,155.714,155.734,115499998.0
2006-12-28 01:02:00,155.73,155.75,155.719,155.75,87500002.0
2006-12-28 01:03:00,155.74,155.762,155.74,155.761,58000000.0
2006-12-28 01:04:00,155.771,155.787,155.77,155.772,113299995.0
2006-12-28 01:05:00,155.78,155.801,155.78,155.792,48000000.0
2006-12-28 01:06:00,155.788,155.792,155.785,155.792,20600000.0
2006-12-28 01:07:00,155.797,155.797,155.781,155.783,133600000.0
2006-12-28 01:08:00,155.787,155.802,155.787,155.802,28800000.0
2006-12-28 01:09:00,155.798,155.82,155.797,155.799,131500001.0
2006-12-28 01:10:00,155.799,155.812,155.795,155.797,160299999.0
2006-12-28 01:11:00,155.791,155.791,155.777,155.78,73099998.0
2006-12-28 01:12:00,155.783,155.787,155.773,155.78,147000000.0
2006-12-28 01:13:00,155.787,155.794,155.781,155.787,87600000.0
2006-12-28 01:14:00,155.793,155.797,155.784,155.785,109900001.0
2006-12-28 01:15:00,155.802,155.809,155.795,155.799,107200001.0
2006-12-28 01:16:00,155.813,155.821,155.791,155.821,123300000.0
2006-12-28 01:17:00,155.818,155.825,155.813,155.813,173299999.0
2006-12-28 01:18:00,155.821,155.821,155.81,155.81,68900000.0
2006-12-28 01:19:00,155.812,155.815,155.799,155.804,139200002.0
2006-12-28 01:20:00,155.809,155.827,155.809,155.814,129100001.0
2006-12-28 01:21:00,155.806,155.819,155.806,155.814,101500003.0
2006-12-28 01:22:00,155.815,155.827,155.814,155.814,101200001.0
2006-12-28 01:23:00,155.815,155.84,155.815,155.83,122100000.0
2006-12-28 01:24:00,155.828,155.831,155.79,155.79,93599999.0
2006-12-28 01:25:00,155.793,155.806,155.78,155.78,148899998.0
2006-12-28 01:26:00,155.782,155.804,155.78,155.798,101000000.0
2006-12-28 01:27:00,155.802,155.802,155.791,155.797,46400000.0
2006-12-28 01:28:00,155.804,155.808,155.794,155.802,27700000.0
2006-12-28 01:29:00,155.81,155.817,155.795,155.817,120900000.0
2006-12-28 01:30:00,155.819,155.819,155.798,155.814,65499999.0
2006-12-28 01:31:00,155.814,155.82,155.808,155.815,146999999.0
2006-12-28 01:32:00,155.808,155.819,155.803,155.819,116399999.0
2006-12-28 01:33:00,155.823,155.825,155.811,155.818,55800000.0
2006-12-28 01:34:00,155.827,155.833,155.813,155.82,93200000.0
2006-12-28 01:35:00,155.822,155.822,155.804,155.809,95200000.0
2006-12-28 01:36:00,155.805,155.811,155.79,155.798,71899999.0
2006-12-28 01:37:00,155.805,155.812,155.799,155.811,103399999.0
2006-12-28 01:38:00,155.812,155.812,155.797,155.807,45200000.0
2006-12-28 01:39:00,155.822,155.822,155.791,155.813,117899999.0
2006-12-28 01:40:00,155.816,155.818,155.804,155.818,77599997.0
2006-12-28 01:41:00,155.83,155.833,155.822,155.822,86900001.0
2006-12-28 01:42:00,155.828,155.836,155.824,155.834,192599998.0
2006-12-28 01:43:00,155.784,155.784,155.756,155.757,44200000.0
2006-12-28 01:44:00,155.844,155.859,155.841,155.855,100000001.0
2006-12-28 01:45:00,155.864,155.88,155.864,155.88,82399998.0
2006-12-28 01:46:00,155.869,155.869,155.857,155.864,36599999.0
2006-12-28 01:47:00,155.85,155.85,155.835,155.838,43100000.0
2006-12-28 01:48:00,155.829,155.84,155.829,155.839,63100000.0
2006-12-28 01:49:00,155.842,155.849,155.818,155.818,58400001.0
2006-12-28 01:50:00,155.834,155.871,155.808,155.839,75500001.0
2006-12-28 01:51:00,155.835,155.835,155.818,155.826,136299999.0
2006-12-28 01:52:00,155.81,155.81,155.796,155.796,83500000.0
2006-12-28 01:53:00,155.79,155.79,155.768,155.773,137199998.0
2006-12-28 01:54:00,155.772,155.779,155.763,155.773,66100002.0
2006-12-28 01:55:00,155.798,155.798,155.775,155.792,123200000.0
2006-12-28 01:56:00,155.793,155.815,155.793,155.815,91800000.0
2006-12-28 01:57:00,155.826,155.84,155.826,155.84,38400000.0
2006-12-28 01:58:00,155.846,155.849,155.846,155.849,8300000.0
2006-12-28 01:59:00,155.85,155.866,155.85,155.866,85500000.0
2006-12-28 02:00:00,155.861,155.881,155.859,155.88,129099996.0
2006-12-28 02:01:00,155.897,155.897,155.864,155.864,87100001.0
2006-12-28 02:02:00,155.868,155.899,155.862,155.874,76899999.0
2006-12-28 02:03:00,155.863,155.863,155.845,155.853,81600001.0
2006-12-28 02:04:00,155.835,155.835,155.825,155.825,9700000.0
2006-12-28 02:05:00,155.815,155.826,155.806,155.806,65000001.0
2006-12-28 02:06:00,155.81,155.83,155.81,155.83,96599999.0
2006-12-28 02:07:00,155.832,155.834,155.808,155.815,62000000.0
2006-12-28 02:08:00,155.817,155.819,155.812,155.815,82400000.0
2006-12-28 02:09:00,155.818,155.818,155.798,155.8,72499998.0
2006-12-28 02:10:00,155.791,155.791,155.768,155.785,45599999.0
2006-12-28 02:11:00,155.793,155.797,155.779,155.793,75300000.0
2006-12-28 02:12:00,155.792,155.795,155.765,155.765,71799998.0
2006-12-28 02:13:00,155.753,155.764,155.745,155.751,103599999.0
2006-12-28 02:14:00,155.744,155.756,155.738,155.751,94099999.0
2006-12-28 02:15:00,155.758,155.779,155.737,155.779,90799998.0
2006-12-28 02:16:00,155.78,155.784,155.757,155.76,77500001.0
2006-12-28 02:17:00,155.76,155.76,155.743,155.743,17800000.0
2006-12-28 02:18:00,155.743,155.758,155.743,155.747,73800001.0
2006-12-28 02:19:00,155.747,155.761,155.742,155.753,140399998.0
2006-12-28 02:20:00,155.772,155.785,155.772,155.773,85999997.0
2006-12-28 02:21:00,155.773,155.792,155.772,155.78,103399999.0
2006-12-28 02:22:00,155.774,155.789,155.766,155.781,95500000.0
2006-12-28 02:23:00,155.783,155.784,155.769,155.779,63200002.0
2006-12-28 02:24:00,155.795,155.804,155.788,155.79,82200000.0
2006-12-28 02:25:00,155.773,155.778,155.759,155.76,187599999.0
2006-12-28 02:26:00,155.767,155.784,155.767,155.782,94400000.0
2006-12-28 02:27:00,155.787,155.793,155.767,155.786,137399997.0
2006-12-28 02:28:00,155.782,155.807,155.774,155.786,95000000.0
2006-12-28 02:29:00,155.783,155.8,155.78,155.79,107899999.0
2006-12-28 02:30:00,155.784,155.792,155.776,155.792,51700000.0
2006-12-28 02:31:00,155.807,155.807,155.789,155.795,48600000.0
2006-12-28 02:32:00,155.79,155.795,155.785,155.79,64800000.0
2006-12-28 02:33:00,155.786,155.786,155.774,155.778,62099999.0
2006-12-28 02:34:00,155.768,155.778,155.755,155.774,107700000.0
2006-12-28 02:35:00,155.778,155.78,155.752,155.769,164499998.0
2006-12-28 02:36:00,155.755,155.755,155.743,155.749,138599999.0
2006-12-28 02:37:00,155.754,155.763,155.753,155.753,46200000.0
2006-12-28 02:38:00,155.755,155.755,155.745,155.755,67199999.0
2006-12-28 02:39:00,155.746,155.749,155.738,155.748,55000000.0
2006-12-28 02:40:00,155.743,155.749,155.741,155.749,102700000.0
2006-12-28 02:41:00,155.751,155.753,155.737,155.753,108299998.0
2006-12-28 02:42:00,155.753,155.776,155.753,155.776,67499999.0
2006-12-28 02:43:00,155.77,155.784,155.77,155.781,102000001.0
2006-12-28 02:44:00,155.784,155.79,155.774,155.78,206899996.0
2006-12-28 02:45:00,155.786,155.793,155.777,155.78,118799998.0
2006-12-28 02:46:00,155.785,155.795,155.785,155.794,56800000.0
2006-12-28 02:47:00,155.793,155.794,155.762,155.788,145999999.0
2006-12-28 02:48:00,155.794,155.795,155.779,155.793,95700002.0
2006-12-28 02:49:00,155.8,155.807,155.8,155.807,36000001.0
2006-12-28 02:50:00,155.805,155.817,155.797,155.808,75100000.0
2006-12-28 02:51:00,155.813,155.829,155.813,155.828,101500001.0
2006-12-28 02:52:00,155.832,155.833,155.825,155.833,85200000.0
2006-12-28 02:53:00,155.819,155.819,155.802,155.809,103399999.0
2006-12-28 02:54:00,155.805,155.813,155.805,155.806,35200000.0
2006-12-28 02:55:00,155.786,155.786,155.738,155.741,76800001.0
2006-12-28 02:56:00,155.738,155.765,155.736,155.76,114200001.0
2006-12-28 02:57:00,155.765,155.775,155.761,155.775,112200001.0
2006-12-28 02:58:00,155.759,155.78,155.759,155.772,146199999.0
2006-12-28 02:59:00,155.778,155.807,155.771,155.807,108199999.0
2006-12-28 03:00:00,155.81,155.81,155.79,155.79,20800000.0
2006-12-28 03:01:00,155.784,155.808,155.776,155.808,81500001.0
2006-12-28 03:02:00,155.799,155.855,155.799,155.85,115900001.0
2006-12-28 03:03:00,155.85,155.854,155.833,155.84,114400003.0
2006-12-28 03:04:00,155.809,155.835,155.809,155.83,193199996.0
2006-12-28 03:05:00,155.82,155.821,155.805,155.805,115199999.0
2006-12-28 03:06:00,155.802,155.812,155.789,155.797,104000000.0
2006-12-28 03:07:00,155.811,155.818,155.791,155.799,80899999.0
2006-12-28 03:08:00,155.788,155.795,155.776,155.795,168700001.0
2006-12-28 03:09:00,155.802,155.81,155.791,155.793,49900000.0
2006-12-28 03:10:00,155.788,155.788,155.775,155.775,28000000.0
2006-12-28 03:11:00,155.772,155.777,155.772,155.777,80700000.0
2006-12-28 03:12:00,155.767,155.786,155.76,155.774,112900001.0
2006-12-28 03:13:00,155.778,155.797,155.773,155.784,64300001.0
2006-12-28 03:14:00,155.779,155.797,155.774,155.774,178700000.0
2006-12-28 03:15:00,155.79,155.796,155.779,155.779,30600000.0
2006-12-28 03:16:00,155.783,155.798,155.783,155.788,85499999.0
2006-12-28 03:17:00,155.8,155.808,155.793,155.797,75899999.0
2006-12-28 03:18:00,155.788,155.799,155.784,155.792,66700000.0
2006-12-28 03:19:00,155.796,155.796,155.794,155.794,17600000.0
2006-12-28 03:20:00,155.774,155.789,155.77,155.775,92800001.0
2006-12-28 03:21:00,155.777,155.779,155.761,155.774,106400000.0
2006-12-28 03:22:00,155.772,155.781,155.769,155.773,70200000.0
2006-12-28 03:23:00,155.764,155.764,155.739,155.739,46700000.0
2006-12-28 03:24:00,155.744,155.753,155.732,155.747,112999999.0
2006-12-28 03:25:00,155.752,155.767,155.75,155.755,141199999.0
2006-12-28 03:26:00,155.751,155.761,155.746,155.746,116300003.0
2006-12-28 03:27:00,155.748,155.757,155.748,155.757,19300000.0
2006-12-28 03:28:00,155.765,155.775,155.758,155.77,93900000.0
2006-12-28 03:29:00,155.773,155.784,155.773,155.78,73799999.0
2006-12-28 03:30:00,155.773,155.804,155.773,155.804,75700001.0
2006-12-28 03:31:00,155.77,155.797,155.762,155.787,182099996.0
2006-12-28 03:32:00,155.803,155.803,155.794,155.794,128600001.0
2006-12-28 03:33:00,155.793,155.808,155.793,155.796,138600000.0
2006-12-28 03:34:00,155.768,155.795,155.764,155.773,90000000.0
2006-12-28 03:35:00,155.802,155.802,155.792,155.795,106700000.0
2006-12-28 03:36:00,155.797,155.797,155.781,155.797,80599999.0
2006-12-28 03:37:00,155.796,155.803,155.796,155.797,88700000.0
2006-12-28 03:38:00,155.787,155.787,155.758,155.758,41399999.0
2006-12-28 03:39:00,155.753,155.753,155.743,155.746,66700000.0
2006-12-28 03:40:00,155.742,155.752,155.735,155.752,82100000.0
2006-12-28 03:41:00,155.749,155.749,155.742,155.742,83900001.0
2006-12-28 03:42:00,155.747,155.754,155.743,155.75,106200000.0
2006-12-28 03:43:00,155.742,155.742,155.733,155.733,30400000.0
2006-12-28 03:44:00,155.745,155.745,155.73,155.734,28000000.0
2006-12-28 03:45:00,155.737,155.743,155.729,155.743,50300000.0
2006-12-28 03:46:00,155.743,155.743,155.735,155.737,33800000.0
2006-12-28 03:47:00,155.73,155.735,155.728,155.735,69300000.0
2006-12-28 03:48:00,155.729,155.745,155.729,155.745,22599999.0
2006-12-28 03:49:00,155.738,155.739,155.733,155.733,52800000.0
2006-12-28 03:50:00,155.743,155.746,155.743,155.745,28599999.0
2006-12-28 03:51:00,155.756,155.756,155.746,155.75,118000000.0
2006-12-28 03:52:00,155.747,155.763,155.747,155.761,41000001.0
2006-12-28 03:53:00,155.747,155.766,155.747,155.752,166000000.0
2006-12-28 03:54:00,155.758,155.784,155.758,155.772,81200002.0
2006-12-28 03:55:00,155.772,155.775,155.768,155.771,111800000.0
2006-12-28 03:56:00,155.763,155.784,155.763,155.778,83899999.0
2006-12-28 03:57:00,155.79,155.795,155.781,155.792,68800000.0
2006-12-28 03:58:00,155.793,155.793,155.786,155.79,105499998.0
2006-12-28 03:59:00,155.782,155.795,155.782,155.795,31200000.0
2006-12-28 04:00:00,155.791,155.794,155.785,155.79,157599998.0
2006-12-28 04:01:00,155.789,155.814,155.789,155.809,77400001.0
2006-12-28 04:02:00,155.813,155.813,155.789,155.807,129000001.0
2006-12-28 04:03:00,155.813,155.827,155.799,155.816,147099998.0
2006-12-28 04:04:00,155.813,155.831,155.808,155.808,72800000.0
2006-12-28 04:05:00,155.803,155.807,155.79,155.79,80299999.0
2006-12-28 04:06:00,155.8,155.835,155.799,155.835,41400000.0
2006-12-28 04:07:00,155.835,155.835,155.813,155.818,61100000.0
2006-12-28 04:08:00,155.81,155.816,155.803,155.816,80700002.0
2006-12-28 04:09:00,155.815,155.829,155.812,155.812,155899998.0
2006-12-28 04:10:00,155.82,155.842,155.82,155.84,64600000.0
2006-12-28 04:11:00,155.835,155.846,155.824,155.846,141400001.0
2006-12-28 04:12:00,155.837,155.844,155.823,155.823,212300001.0
2006-12-28 04:13:00,155.827,155.841,155.816,155.839,218799999.0
2006-12-28 04:14:00,155.838,155.85,155.837,155.85,111000000.0
2006-12-28 04:15:00,155.84,155.84,155.814,155.814,67199999.0
2006-12-28 04:16:00,155.812,155.833,155.812,155.817,126300004.0
2006-12-28 04:17:00,155.814,155.814,155.794,155.794,124600001.0
2006-12-28 04:18:00,155.781,155.801,155.776,155.791,69299999.0
2006-12-28 04:19:00,155.803,155.806,155.79,155.796,73999998.0
2006-12-28 04:20:00,155.802,155.802,155.783,155.783,77999999.0
2006-12-28 04:21:00,155.792,155.805,155.788,155.805,85400000.0
2006-12-28 04:22:00,155.805,155.805,155.777,155.797,80000000.0
2006-12-28 04:23:00,155.784,155.786,155.784,155.786,17600000.0
2006-12-28 04:24:00,155.787,155.787,155.768,155.779,143700002.0
2006-12-28 04:25:00,155.775,155.798,155.775,155.796,90199998.0
2006-12-28 04:26:00,155.797,155.8,155.79,155.797,70600002.0
2006-12-28 04:27:00,155.796,155.805,155.784,155.805,69600000.0
2006-12-28 04:28:00,155.808,155.809,155.788,155.799,58500000.0
2006-12-28 04:29:00,155.803,155.828,155.803,155.82,87700000.0
2006-12-28 04:30:00,155.821,155.822,155.805,155.814,73100000.0
2006-12-28 04:31:00,155.821,155.835,155.813,155.835,75799999.0
2006-12-28 04:32:00,155.835,155.849,155.821,155.849,37800000.0
2006-12-28 04:33:00,155.845,155.845,155.835,155.838,79900000.0
2006-12-28 04:34:00,155.852,155.853,155.84,155.853,140599997.0
2006-12-28 04:35:00,155.844,155.852,155.844,155.846,94300000.0
2006-12-28 04:36:00,155.843,155.843,155.814,155.814,31200000.0
2006-12-28 04:37:00,155.818,155.818,155.811,155.811,52000000.0
2006-12-28 04:38:00,155.822,155.827,155.822,155.827,32700000.0
2006-12-28 04:39:00,155.845,155.85,155.835,155.849,160099996.0
2006-12-28 04:40:00,155.862,155.862,155.845,155.848,31900000.0
2006-12-28 04:41:00,155.845,155.845,155.835,155.845,166100001.0
2006-12-28 04:42:00,155.83,155.83,155.799,155.808,94899999.0
2006-12-28 04:43:00,155.814,155.824,155.814,155.817,49300000.0
2006-12-28 04:44:00,155.827,155.836,155.818,155.836,73599999.0
2006-12-28 04:45:00,155.835,155.839,155.825,155.825,153500000.0
2006-12-28 04:46:00,155.838,155.843,155.831,155.833,77700000.0
2006-12-28 04:47:00,155.834,155.841,155.826,155.83,158799998.0
2006-12-28 04:48:00,155.839,155.839,155.836,155.836,17600000.0
2006-12-28 04:49:00,155.837,155.837,155.82,155.83,38300000.0
2006-12-28 04:50:00,155.835,155.844,155.835,155.836,40700000.0
2006-12-28 04:51:00,155.839,155.848,155.839,155.848,48900000.0
2006-12-28 04:52:00,155.852,155.852,155.837,155.849,179200002.0
2006-12-28 04:53:00,155.85,155.85,155.85,155.85,8000000.0
2006-12-28 04:54:00,155.85,155.85,155.845,155.847,80999999.0
2006-12-28 04:55:00,155.847,155.847,155.842,155.842,43600000.0
2006-12-28 04:56:00,155.845,155.848,155.826,155.833,77200000.0
2006-12-28 04:57:00,155.837,155.854,155.837,155.848,28000000.0
2006-12-28 04:58:00,155.839,155.854,155.838,155.851,74999998.0
2006-12-28 04:59:00,155.845,155.854,155.845,155.85,92000001.0
2006-12-28 05:00:00,155.849,155.852,155.836,155.838,148100001.0
2006-12-28 05:01:00,155.836,155.863,155.836,155.859,48500000.0
2006-12-28 05:02:00,155.865,155.87,155.865,155.87,16800000.0
2006-12-28 05:03:00,155.87,155.87,155.854,155.862,77000000.0
2006-12-28 05:04:00,155.864,155.864,155.856,155.862,100600000.0
2006-12-28 05:05:00,155.86,155.866,155.847,155.847,66499999.0
2006-12-28 05:06:00,155.867,155.871,155.859,155.867,122600002.0
2006-12-28 05:07:00,155.863,155.863,155.843,155.846,76000001.0
2006-12-28 05:08:00,155.856,155.858,155.845,155.857,91899999.0
2006-12-28 05:09:00,155.862,155.862,155.846,155.861,35500000.0
2006-12-28 05:10:00,155.858,155.858,155.851,155.857,75300001.0
2006-12-28 05:11:00,155.863,155.863,155.844,155.857,20900000.0
2006-12-28 05:12:00,155.854,155.856,155.854,155.856,29700000.0
2006-12-28 05:13:00,155.86,155.86,155.842,155.846,79300000.0
2006-12-28 05:14:00,155.847,155.847,155.84,155.84,130500000.0
2006-12-28 05:15:00,155.843,155.846,155.836,155.846,139700002.0
2006-12-28 05:16:00,155.847,155.851,155.839,155.848,113500002.0
2006-12-28 05:17:00,155.835,155.845,155.835,155.835,97600002.0
2006-12-28 05:18:00,155.847,155.848,155.845,155.848,40000000.0
2006-12-28 05:19:00,155.847,155.847,155.841,155.841,106100003.0
2006-12-28 05:20:00,155.847,155.85,155.841,155.85,44500000.0
2006-12-28 05:21:00,155.843,155.843,155.824,155.843,139399998.0
2006-12-28 05:22:00,155.838,155.849,155.836,155.844,113599998.0
2006-12-28 05:23:00,155.832,155.845,155.832,155.845,67099998.0
2006-12-28 05:24:00,155.825,155.831,155.802,155.827,82600001.0
2006-12-28 05:25:00,155.834,155.834,155.829,155.829,41100000.0
2006-12-28 05:26:00,155.823,155.824,155.821,155.824,44800000.0
2006-12-28 05:27:00,155.834,155.834,155.831,155.831,7700000.0
2006-12-28 05:28:00,155.838,155.849,155.836,155.838,99100002.0
2006-12-28 05:29:00,155.848,155.852,155.836,155.847,103199999.0
2006-12-28 05:30:00,155.842,155.844,155.842,155.844,37600001.0
2006-12-28 05:31:00,155.848,155.848,155.84,155.84,56499999.0
2006-12-28 05:32:00,155.842,155.847,155.835,155.835,85100001.0
2006-12-28 05:33:00,155.845,155.845,155.835,155.845,87499998.0
2006-12-28 05:34:00,155.841,155.846,155.841,155.846,34300000.0
2006-12-28 05:35:00,155.846,155.848,155.839,155.846,56400000.0
2006-12-28 05:36:00,155.817,155.844,155.797,155.835,81100000.0
2006-12-28 05:37:00,155.844,155.864,155.844,155.86,36500000.0
2006-12-28 05:38:00,155.86,155.86,155.86,155.86,14300000.0
2006-12-28 05:39:00,155.864,155.866,155.864,155.866,51200002.0
2006-12-28 05:40:00,155.87,155.874,155.857,155.873,50400000.0
2006-12-28 05:41:00,155.87,155.87,155.865,155.865,46600000.0
2006-12-28 05:42:00,155.865,155.865,155.844,155.844,34400000.0
2006-12-28 05:43:00,155.848,155.848,155.819,155.819,55700002.0
2006-12-28 05:44:00,155.825,155.835,155.825,155.83,128700000.0
2006-12-28 05:45:00,155.832,155.836,155.822,155.831,83899999.0
2006-12-28 05:46:00,155.826,155.833,155.819,155.819,176100001.0
2006-12-28 05:47:00,155.818,155.829,155.818,155.823,104599999.0
2006-12-28 05:48:00,155.814,155.829,155.81,155.819,117799997.0
2006-12-28 05:49:00,155.827,155.83,155.812,155.817,45800001.0
2006-12-28 05:50:00,155.822,155.828,155.822,155.828,23000000.0
2006-12-28 05:51:00,155.824,155.831,155.824,155.828,24000000.0
2006-12-28 05:52:00,155.815,155.835,155.815,155.826,76100001.0
2006-12-28 05:53:00,155.83,155.835,155.825,155.827,58200000.0
2006-12-28 05:54:00,155.83,155.83,155.83,155.83,57099998.0
2006-12-28 05:55:00,155.83,155.835,155.825,155.83,92299997.0
2006-12-28 05:56:00,155.829,155.835,155.829,155.835,177099998.0
2006-12-28 05:57:00,155.832,155.832,155.821,155.827,73400000.0
2006-12-28 05:58:00,155.828,155.83,155.816,155.821,82200000.0
2006-12-28 05:59:00,155.818,155.831,155.817,155.82,99300001.0
2006-12-28 06:00:00,155.811,155.825,155.811,155.814,67200000.0
2006-12-28 06:01:00,155.819,155.825,155.814,155.822,119699998.0
2006-12-28 06:02:00,155.826,155.826,155.815,155.815,72100002.0
2006-12-28 06:03:00,155.808,155.808,155.796,155.796,119300000.0
2006-12-28 06:04:00,155.802,155.816,155.796,155.811,99200000.0
2006-12-28 06:05:00,155.831,155.837,155.826,155.837,65800000.0
2006-12-28 06:06:00,155.825,155.827,155.805,155.805,113700000.0
2006-12-28 06:07:00,155.795,155.808,155.794,155.803,163100000.0
2006-12-28 06:08:00,155.814,155.814,155.784,155.792,41000000.0
2006-12-28 06:09:00,155.79,155.794,155.774,155.78,96800000.0
2006-12-28 06:10:00,155.781,155.781,155.771,155.773,116700001.0
2006-12-28 06:11:00,155.778,155.78,155.773,155.78,49500000.0
2006-12-28 06:12:00,155.775,155.777,155.772,155.772,24800000.0
2006-12-28 06:13:00,155.767,155.773,155.761,155.763,55100000.0
2006-12-28 06:14:00,155.784,155.785,155.781,155.785,27100000.0
2006-12-28 06:15:00,155.796,155.796,155.775,155.789,87600002.0
2006-12-28 06:16:00,155.788,155.793,155.777,155.79,76799999.0
2006-12-28 06:17:00,155.79,155.795,155.783,155.795,109499997.0
2006-12-28 06:18:00,155.784,155.79,155.779,155.785,80700001.0
2006-12-28 06:19:00,155.794,155.803,155.79,155.797,117299999.0
2006-12-28 06:20:00,155.802,155.811,155.79,155.811,71200000.0
2006-12-28 06:21:00,155.81,155.81,155.81,155.81,28000001.0
2006-12-28 06:22:00,155.794,155.807,155.792,155.807,98099998.0
2006-12-28 06:23:00,155.818,155.829,155.81,155.827,69200001.0
2006-12-28 06:24:00,155.829,155.834,155.821,155.829,131999998.0
2006-12-28 06:25:00,155.827,155.827,155.808,155.819,41400000.0
2006-12-28 06:26:00,155.82,155.82,155.82,155.82,70999999.0
2006-12-28 06:27:00,155.823,155.827,155.814,155.82,166499998.0
2006-12-28 06:28:00,155.822,155.828,155.809,155.809,120700000.0
2006-12-28 06:29:00,155.816,155.825,155.813,155.825,41700000.0
2006-12-28 06:30:00,155.826,155.826,155.818,155.818,76800002.0
2006-12-28 06:31:00,155.834,155.846,155.834,155.846,48000001.0
2006-12-28 06:32:00,155.849,155.853,155.838,155.839,137500001.0
2006-12-28 06:33:00,155.838,155.839,155.834,155.838,112400002.0
2006-12-28 06:34:00,155.843,155.846,155.842,155.842,75000001.0
2006-12-28 06:35:00,155.847,155.868,155.847,155.861,63399999.0
2006-12-28 06:36:00,155.863,155.863,155.845,155.858,184599995.0
2006-12-28 06:37:00,155.859,155.859,155.842,155.843,86100000.0
2006-12-28 06:38:00,155.845,155.845,155.83,155.83,46200000.0
2006-12-28 06:39:00,155.847,155.865,155.847,155.85,129599999.0
2006-12-28 06:40:00,155.844,155.852,155.835,155.835,100799999.0
2006-12-28 06:41:00,155.838,155.848,155.838,155.842,51700000.0
2006-12-28 06:42:00,155.837,155.837,155.813,155.813,79300001.0
2006-12-28 06:43:00,155.816,155.833,155.816,155.825,72400001.0
2006-12-28 06:44:00,155.835,155.835,155.825,155.825,111299999.0
2006-12-28 06:45:00,155.826,155.826,155.819,155.819,16800000.0
2006-12-28 06:46:00,155.817,155.825,155.81,155.812,83899999.0
2006-12-28 06:47:00,155.82,155.82,155.82,155.82,17600000.0
2006-12-28 06:48:00,155.823,155.823,155.818,155.82,58400000.0
2006-12-28 06:49:00,155.822,155.822,155.805,155.805,25000000.0
2006-12-28 06:50:00,155.814,155.824,155.801,155.819,119099997.0
2006-12-28 06:51:00,155.82,155.826,155.811,155.826,94299998.0
2006-12-28 06:52:00,155.828,155.835,155.82,155.82,49700000.0
2006-12-28 06:53:00,155.821,155.821,155.819,155.819,17600000.0
2006-12-28 06:54:00,155.817,155.825,155.815,155.815,68400002.0
2006-12-28 06:55:00,155.815,155.825,155.815,155.818,84200000.0
2006-12-28 06:56:00,155.822,155.822,155.808,155.81,116400001.0
2006-12-28 06:57:00,155.812,155.816,155.807,155.811,103000000.0
2006-12-28 06:58:00,155.81,155.815,155.803,155.808,85900000.0
2006-12-28 06:59:00,155.808,155.818,155.808,155.81,98000002.0
2006-12-28 07:00:00,155.814,155.814,155.802,155.805,97300002.0
2006-12-28 07:01:00,155.796,155.816,155.796,155.816,104600003.0
2006-12-28 07:02:00,155.818,155.826,155.813,155.813,30800000.0
2006-12-28 07:03:00,155.81,155.81,155.805,155.81,84000000.0
2006-12-28 07:04:00,155.81,155.815,155.81,155.815,126200001.0
2006-12-28 07:05:00,155.803,155.813,155.791,155.813,98600001.0
2006-12-28 07:06:00,155.82,155.825,155.815,155.818,111400001.0
2006-12-28 07:07:00,155.814,155.814,155.775,155.785,97200001.0
2006-12-28 07:08:00,155.819,155.822,155.808,155.816,100700002.0
2006-12-28 07:09:00,155.816,155.816,155.803,155.816,89700000.0
2006-12-28 07:10:00,155.818,155.818,155.802,155.802,33600000.0
2006-12-28 07:11:00,155.794,155.812,155.792,155.809,137699999.0
2006-12-28 07:12:00,155.799,155.799,155.792,155.792,110300001.0
2006-12-28 07:13:00,155.795,155.804,155.795,155.8,55900000.0
2006-12-28 07:14:00,155.795,155.812,155.795,155.812,116299999.0
2006-12-28 07:15:00,155.802,155.81,155.788,155.788,38400000.0
2006-12-28 07:16:00,155.785,155.795,155.785,155.79,104800001.0
2006-12-28 07:17:00,155.787,155.788,155.775,155.788,53900000.0
2006-12-28 07:18:00,155.783,155.792,155.783,155.784,37400000.0
2006-12-28 07:19:00,155.786,155.798,155.786,155.796,65200000.0
2006-12-28 07:20:00,155.782,155.802,155.782,155.802,129000000.0
2006-12-28 07:21:00,155.805,155.805,155.795,155.795,47900001.0
2006-12-28 07:22:00,155.795,155.796,155.788,155.793,53000000.0
2006-12-28 07:23:00,155.798,155.798,155.775,155.782,87999999.0
2006-12-28 07:24:00,155.775,155.787,155.765,155.787,18300000.0
2006-12-28 07:25:00,155.785,155.785,155.775,155.775,46199999.0
2006-12-28 07:26:00,155.778,155.788,155.777,155.786,95199999.0
2006-12-28 07:27:00,155.776,155.783,155.766,155.771,72199999.0
2006-12-28 07:28:00,155.783,155.787,155.782,155.782,131100003.0
2006-12-28 07:29:00,155.777,155.786,155.771,155.774,67600000.0
2006-12-28 07:30:00,155.768,155.773,155.762,155.764,39000000.0
2006-12-28 07:31:00,155.765,155.769,155.762,155.769,111500002.0
2006-12-28 07:32:00,155.775,155.783,155.774,155.775,67200000.0
2006-12-28 07:33:00,155.767,155.769,155.76,155.762,78199999.0
2006-12-28 07:34:00,155.761,155.765,155.751,155.765,73400000.0
2006-12-28 07:35:00,155.756,155.756,155.736,155.745,92900000.0
2006-12-28 07:36:00,155.762,155.762,155.75,155.757,117900000.0
2006-12-28 07:37:00,155.756,155.763,155.754,155.757,88200000.0
2006-12-28 07:38:00,155.76,155.767,155.76,155.767,7200000.0
2006-12-28 07:39:00,155.757,155.778,155.757,155.763,118599999.0
2006-12-28 07:40:00,155.756,155.767,155.756,155.761,99800000.0
2006-12-28 07:41:00,155.748,155.775,155.748,155.775,112200000.0
2006-12-28 07:42:00,155.778,155.783,155.749,155.783,86199999.0
2006-12-28 07:43:00,155.794,155.806,155.787,155.798,84600000.0
2006-12-28 07:44:00,155.799,155.804,155.791,155.804,115599999.0
2006-12-28 07:45:00,155.802,155.823,155.802,155.812,107499999.0
2006-12-28 07:46:00,155.801,155.807,155.801,155.805,61900002.0
2006-12-28 07:47:00,155.809,155.816,155.809,155.812,63000000.0
2006-12-28 07:48:00,155.807,155.813,155.801,155.801,114399999.0
2006-12-28 07:49:00,155.798,155.812,155.794,155.812,63599999.0
2006-12-28 07:50:00,155.815,155.815,155.805,155.815,114399999.0
2006-12-28 07:51:00,155.808,155.808,155.802,155.807,87699999.0
2006-12-28 07:52:00,155.803,155.811,155.801,155.801,90599999.0
2006-12-28 07:53:00,155.812,155.819,155.812,155.818,67400001.0
2006-12-28 07:54:00,155.805,155.807,155.805,155.807,12800000.0
2006-12-28 07:55:00,155.81,155.823,155.81,155.823,118799999.0
2006-12-28 07:56:00,155.812,155.815,155.795,155.795,44600000.0
2006-12-28 07:57:00,155.803,155.816,155.8,155.8,57000000.0
2006-12-28 07:58:00,155.81,155.815,155.807,155.81,57500001.0
2006-12-28 07:59:00,155.805,155.815,155.805,155.815,74599999.0
2006-12-28 08:00:00,155.808,155.819,155.8,155.819,92600000.0
2006-12-28 08:01:00,155.821,155.821,155.806,155.809,45500000.0
2006-12-28 08:02:00,155.807,155.808,155.804,155.808,75100002.0
2006-12-28 08:03:00,155.801,155.814,155.801,155.812,62299999.0
2006-12-28 08:04:00,155.827,155.829,155.813,155.817,185499996.0
2006-12-28 08:05:00,155.823,155.828,155.813,155.823,134099999.0
2006-12-28 08:06:00,155.833,155.84,155.819,155.84,75400000.0
2006-12-28 08:07:00,155.839,155.85,155.838,155.85,28000000.0
2006-12-28 08:08:00,155.855,155.864,155.841,155.841,102799998.0
2006-12-28 08:09:00,155.843,155.845,155.841,155.841,111500001.0
2006-12-28 08:10:00,155.85,155.864,155.846,155.864,96200000.0
2006-12-28 08:11:00,155.862,155.862,155.847,155.85,42500000.0
2006-12-28 08:12:00,155.85,155.85,155.845,155.845,75300001.0
2006-12-28 08:13:00,155.846,155.863,155.833,155.863,113299998.0
2006-12-28 08:14:00,155.865,155.865,155.849,155.853,79499998.0
2006-12-28 08:15:00,155.854,155.86,155.851,155.852,37200000.0
2006-12-28 08:16:00,155.852,155.861,155.847,155.849,41999999.0
2006-12-28 08:17:00,155.847,155.849,155.834,155.843,96499998.0
2006-12-28 08:18:00,155.842,155.862,155.842,155.853,33100000.0
2006-12-28 08:19:00,155.852,155.858,155.837,155.837,103600003.0
2006-12-28 08:20:00,155.836,155.836,155.822,155.83,85900000.0
2006-12-28 08:21:00,155.829,155.848,155.829,155.838,137500001.0
2006-12-28 08:22:00,155.84,155.845,155.84,155.845,118999998.0
2006-12-28 08:23:00,155.835,155.836,155.822,155.823,129999999.0
2006-12-28 08:24:00,155.817,155.817,155.801,155.815,72300001.0
2006-12-28 08:25:00,155.793,155.803,155.78,155.786,127000000.0
2006-12-28 08:26:00,155.794,155.794,155.769,155.772,86300000.0
2006-12-28 08:27:00,155.776,155.777,155.764,155.768,112600000.0
2006-12-28 08:28:00,155.776,155.776,155.762,155.762,99599999.0
2006-12-28 08:29:00,155.777,155.791,155.777,155.79,84499999.0
2006-12-28 08:30:00,155.78,155.79,155.78,155.785,49000000.0
2006-12-28 08:31:00,155.79,155.795,155.79,155.79,79700001.0
2006-12-28 08:32:00,155.787,155.795,155.782,155.795,203800004.0
2006-12-28 08:33:00,155.797,155.845,155.791,155.845,72900001.0
2006-12-28 08:34:00,155.845,155.862,155.844,155.862,138299999.0
2006-12-28 08:35:00,155.851,155.851,155.835,155.835,71099998.0
2006-12-28 08:36:00,155.838,155.838,155.827,155.837,147499998.0
2006-12-28 08:37:00,155.848,155.855,155.843,155.85,109000000.0
2006-12-28 08:38:00,155.851,155.858,155.848,155.858,93600000.0
2006-12-28 08:39:00,155.862,155.866,155.847,155.859,134799999.0
2006-12-28 08:40:00,155.858,155.858,155.831,155.831,130300000.0
2006-12-28 08:41:00,155.821,155.832,155.816,155.819,146599999.0
2006-12-28 08:42:00,155.812,155.823,155.812,155.817,96999999.0
2006-12-28 08:43:00,155.809,155.812,155.798,155.808,73500001.0
2006-12-28 08:44:00,155.81,155.815,155.804,155.815,106999997.0
2006-12-28 08:45:00,155.815,155.815,155.805,155.805,42000000.0
2006-12-28 08:46:00,155.802,155.809,155.802,155.807,18400000.0
2006-12-28 08:47:00,155.801,155.823,155.801,155.819,79899999.0
2006-12-28 08:48:00,155.82,155.825,155.813,155.82,104800000.0
2006-12-28 08:49:00,155.802,155.84,155.802,155.84,83600000.0
2006-12-28 08:50:00,155.856,155.856,155.839,155.84,68300002.0
2006-12-28 08:51:00,155.843,155.843,155.83,155.837,75900000.0
2006-12-28 08:52:00,155.826,155.826,155.812,155.819,96700002.0
2006-12-28 08:53:00,155.818,155.818,155.801,155.803,74300000.0
2006-12-28 08:54:00,155.811,155.816,155.802,155.813,148899998.0
2006-12-28 08:55:00,155.817,155.817,155.804,155.813,178100000.0
2006-12-28 08:56:00,155.813,155.819,155.804,155.81,72800000.0
2006-12-28 08:57:00,155.807,155.807,155.793,155.793,96600000.0
2006-12-28 08:58:00,155.8,155.811,155.8,155.802,48000000.0
2006-12-28 08:59:00,155.815,155.842,155.815,155.835,157200000.0
2006-12-28 09:00:00,155.834,155.865,155.834,155.865,58100000.0
2006-12-28 09:01:00,155.848,155.859,155.829,155.851,145000000.0
2006-12-28 09:02:00,155.838,155.838,155.821,155.829,113999999.0
2006-12-28 09:03:00,155.841,155.847,155.832,155.839,79100000.0
2006-12-28 09:04:00,155.84,155.85,155.833,155.847,100299999.0
2006-12-28 09:05:00,155.848,155.848,155.841,155.841,40700000.0
2006-12-28 09:06:00,155.836,155.851,155.836,155.849,69100000.0
2006-12-28 09:07:00,155.848,155.849,155.838,155.84,54699999.0
2006-12-28 09:08:00,155.839,155.847,155.834,155.847,69199999.0
2006-12-28 09:09:00,155.852,155.872,155.852,155.872,155699999.0
2006-12-28 09:10:00,155.859,155.864,155.855,155.862,78200000.0
2006-12-28 09:11:00,155.863,155.871,155.848,155.871,51500000.0
2006-12-28 09:12:00,155.874,155.88,155.867,155.87,168600001.0
2006-12-28 09:13:00,155.877,155.894,155.877,155.892,69299998.0
2006-12-28 09:14:00,155.894,155.894,155.875,155.875,201800002.0
2006-12-28 09:15:00,155.873,155.875,155.863,155.868,93900000.0
2006-12-28 09:16:00,155.865,155.873,155.865,155.871,118399999.0
2006-12-28 09:17:00,155.87,155.879,155.87,155.871,85600000.0
2006-12-28 09:18:00,155.867,155.878,155.867,155.877,158499999.0
2006-12-28 09:19:00,155.865,155.87,155.863,155.87,29500001.0
2006-12-28 09:20:00,155.86,155.871,155.859,155.866,47600000.0
2006-12-28 09:21:00,155.879,155.891,155.868,155.871,73400000.0
2006-12-28 09:22:00,155.881,155.884,155.874,155.881,187000001.0
2006-12-28 09:23:00,155.878,155.878,155.872,155.874,100700000.0
2006-12-28 09:24:00,155.879,155.888,155.879,155.88,156600000.0
2006-12-28 09:25:00,155.875,155.884,155.873,155.873,86099998.0
2006-12-28 09:26:00,155.87,155.876,155.864,155.864,110799999.0
2006-12-28 09:27:00,155.87,155.874,155.862,155.874,123600000.0
2006-12-28 09:28:00,155.869,155.872,155.858,155.861,94199999.0
2006-12-28 09:29:00,155.861,155.864,155.85,155.85,90600000.0
2006-12-28 09:30:00,155.86,155.868,155.846,155.858,199999998.0
2006-12-28 09:31:00,155.858,155.858,155.852,155.852,24000000.0
2006-12-28 09:32:00,155.843,155.855,155.843,155.851,86000001.0
2006-12-28 09:33:00,155.847,155.855,155.844,155.844,48200000.0
2006-12-28 09:34:00,155.842,155.859,155.842,155.848,147000003.0
2006-12-28 09:35:00,155.839,155.839,155.824,155.826,110900000.0
2006-12-28 09:36:00,155.827,155.84,155.814,155.838,111900001.0
2006-12-28 09:37:00,155.841,155.844,155.833,155.835,21100000.0
2006-12-28 09:38:00,155.829,155.844,155.827,155.844,76400001.0
2006-12-28 09:39:00,155.845,155.845,155.833,155.839,32200000.0
2006-12-28 09:40:00,155.842,155.842,155.833,155.833,60700000.0
2006-12-28 09:41:00,155.835,155.835,155.826,155.826,84699999.0
2006-12-28 09:42:00,155.833,155.86,155.832,155.86,132599999.0
2006-12-28 09:43:00,155.849,155.861,155.846,155.846,100900000.0
2006-12-28 09:44:00,155.844,155.862,155.841,155.85,131699998.0
2006-12-28 09:45:00,155.856,155.857,155.832,155.832,161400001.0
2006-12-28 09:46:00,155.833,155.839,155.827,155.829,97600000.0
2006-12-28 09:47:00,155.825,155.835,155.823,155.823,127199999.0
2006-12-28 09:48:00,155.818,155.818,155.807,155.807,20000000.0
2006-12-28 09:49:00,155.802,155.817,155.783,155.817,64400000.0
2006-12-28 09:50:00,155.821,155.825,155.815,155.815,85300000.0
2006-12-28 09:51:00,155.818,155.821,155.812,155.814,48200000.0
2006-12-28 09:52:00,155.811,155.832,155.811,155.821,34400000.0
2006-12-28 09:53:00,155.826,155.826,155.815,155.815,26000000.0
2006-12-28 09:54:00,155.818,155.875,155.818,155.875,85399997.0
2006-12-28 09:55:00,155.859,155.866,155.851,155.865,91500001.0
2006-12-28 09:56:00,155.865,155.868,155.853,155.868,120599999.0
2006-12-28 09:57:00,155.87,155.873,155.859,155.866,66199999.0
2006-12-28 09:58:00,155.864,155.864,155.853,155.855,182999999.0
2006-12-28 09:59:00,155.858,155.871,155.855,155.871,107800002.0
2006-12-28 10:00:00,155.869,155.884,155.863,155.881,58600000.0
2006-12-28 10:01:00,155.873,155.905,155.873,155.903,110200000.0
2006-12-28 10:02:00,155.89,155.89,155.863,155.875,74100000.0
2006-12-28 10:03:00,155.869,155.876,155.862,155.876,80000000.0
2006-12-28 10:04:00,155.876,155.879,155.868,155.875,120900000.0
2006-12-28 10:05:00,155.871,155.871,155.853,155.864,94299999.0
2006-12-28 10:06:00,155.856,155.866,155.848,155.862,60399999.0
2006-12-28 10:07:00,155.865,155.872,155.855,155.855,145900000.0
2006-12-28 10:08:00,155.865,155.873,155.865,155.871,39199999.0
2006-12-28 10:09:00,155.87,155.873,155.863,155.863,103799999.0
2006-12-28 10:10:00,155.869,155.877,155.865,155.874,61200000.0
2006-12-28 10:11:00,155.875,155.877,155.859,155.877,105600002.0
2006-12-28 10:12:00,155.877,155.877,155.867,155.87,85400002.0
2006-12-28 10:13:00,155.871,155.881,155.867,155.869,131799999.0
2006-12-28 10:14:00,155.865,155.884,155.865,155.884,68700000.0
2006-12-28 10:15:00,155.886,155.888,155.867,155.888,97300001.0
2006-12-28 10:16:00,155.898,155.912,155.897,155.901,66900001.0
2006-12-28 10:17:00,155.898,155.898,155.875,155.875,104700000.0
2006-12-28 10:18:00,155.888,155.901,155.883,155.883,74700002.0
2006-12-28 10:19:00,155.874,155.896,155.874,155.888,186200000.0
2006-12-28 10:20:00,155.893,155.903,155.881,155.886,106900000.0
2006-12-28 10:21:00,155.895,155.906,155.884,155.906,51000000.0
2006-12-28 10:22:00,155.91,155.916,155.899,155.914,116300000.0
2006-12-28 10:23:00,155.911,155.911,155.897,155.897,78599999.0
2006-12-28 10:24:00,155.913,155.918,155.911,155.911,87600001.0
2006-12-28 10:25:00,155.919,155.971,155.919,155.964,194399999.0
2006-12-28 10:26:00,155.956,155.956,155.936,155.936,89900000.0
2006-12-28 10:27:00,155.933,155.936,155.918,155.933,74800000.0
2006-12-28 10:28:00,155.915,155.941,155.915,155.941,117400003.0
2006-12-28 10:29:00,155.947,155.954,155.942,155.954,61800000.0
2006-12-28 10:30:00,155.952,155.952,155.929,155.946,65000000.0
2006-12-28 10:31:00,155.948,155.948,155.934,155.941,96199999.0
2006-12-28 10:32:00,155.93,155.937,155.926,155.933,76499999.0
2006-12-28 10:33:00,155.938,155.95,155.931,155.95,45600000.0
2006-12-28 10:34:00,155.947,155.948,155.944,155.948,47199999.0
2006-12-28 10:35:00,155.953,155.959,155.942,155.95,81700002.0
2006-12-28 10:36:00,155.953,155.974,155.925,155.925,71200000.0
2006-12-28 10:37:00,155.926,155.934,155.922,155.922,59900000.0
2006-12-28 10:38:00,155.929,155.939,155.929,155.932,40800000.0
2006-12-28 10:39:00,155.94,155.954,155.931,155.954,160600005.0
2006-12-28 10:40:00,155.953,155.967,155.945,155.954,106499999.0
2006-12-28 10:41:00,155.96,155.998,155.957,155.998,63099999.0
2006-12-28 10:42:00,155.995,155.995,155.983,155.989,119000003.0
2006-12-28 10:43:00,155.992,155.992,155.977,155.977,165599999.0
2006-12-28 10:44:00,155.981,155.986,155.976,155.981,147399999.0
2006-12-28 10:45:00,155.98,155.98,155.965,155.965,47100000.0
2006-12-28 10:46:00,155.958,155.967,155.95,155.967,116999999.0
2006-12-28 10:47:00,155.963,155.981,155.963,155.981,53100000.0
2006-12-28 10:48:00,155.968,155.976,155.964,155.976,120600000.0
2006-12-28 10:49:00,155.973,155.982,155.97,155.978,38400000.0
2006-12-28 10:50:00,155.981,155.992,155.981,155.983,190000003.0
2006-12-28 10:51:00,155.994,156.008,155.994,156.0,65600000.0
2006-12-28 10:52:00,156.0,156.008,155.985,155.985,62100000.0
2006-12-28 10:53:00,155.991,156.01,155.99,156.01,42800000.0
2006-12-28 10:54:00,156.011,156.011,155.987,155.996,107700001.0
2006-12-28 10:55:00,155.988,155.996,155.985,155.985,140600002.0
2006-12-28 10:56:00,155.995,156.006,155.993,155.994,86500000.0
2006-12-28 10:57:00,156.005,156.005,155.979,155.979,113099999.0
2006-12-28 10:58:00,155.981,155.993,155.981,155.991,75600000.0
2006-12-28 10:59:00,155.987,156.001,155.987,155.99,136400001.0
2006-12-28 11:00:00,155.97,155.986,155.965,155.983,151000002.0
2006-12-28 11:01:00,155.975,155.978,155.966,155.976,105699999.0
2006-12-28 11:02:00,155.98,156.0,155.98,156.0,37399999.0
2006-12-28 11:03:00,155.998,156.011,155.991,156.005,99399999.0
2006-12-28 11:04:00,156.005,156.033,156.005,156.032,109200000.0
2006-12-28 11:05:00,156.041,156.062,156.029,156.062,55700001.0
2006-12-28 11:06:00,156.068,156.078,156.062,156.078,209599995.0
2006-12-28 11:07:00,156.069,156.069,156.058,156.059,54400001.0
2006-12-28 11:08:00,156.065,156.069,156.052,156.053,106000002.0
2006-12-28 11:09:00,156.048,156.056,156.039,156.056,89700000.0
2006-12-28 11:10:00,156.053,156.054,156.047,156.054,86900000.0
2006-12-28 11:11:00,156.062,156.066,156.055,156.057,135100001.0
2006-12-28 11:12:00,156.07,156.078,156.068,156.078,66099999.0
2006-12-28 11:13:00,156.073,156.08,156.069,156.07,89099998.0
2006-12-28 11:14:00,156.068,156.121,156.068,156.121,105100002.0
2006-12-28 11:15:00,156.125,156.156,156.125,156.156,56700000.0
2006-12-28 11:16:00,156.155,156.173,156.15,156.17,79000001.0
2006-12-28 11:17:00,156.171,156.171,156.117,156.129,97599999.0
2006-12-28 11:18:00,156.133,156.158,156.126,156.158,59100000.0
2006-12-28 11:19:00,156.156,156.161,156.145,156.154,155800000.0
2006-12-28 11:20:00,156.143,156.143,156.124,156.133,97000000.0
2006-12-28 11:21:00,156.141,156.148,156.137,156.137,57400000.0
2006-12-28 11:22:00,156.133,156.169,156.132,156.151,101699996.0
2006-12-28 11:23:00,156.139,156.162,156.139,156.14,195400004.0
2006-12-28 11:24:00,156.146,156.152,156.129,156.131,92400000.0
2006-12-28 11:25:00,156.129,156.15,156.129,156.14,140600000.0
2006-12-28 11:26:00,156.141,156.141,156.135,156.135,100599998.0
2006-12-28 11:27:00,156.123,156.123,156.107,156.117,126299999.0
2006-12-28 11:28:00,156.117,156.137,156.115,156.125,71500001.0
2006-12-28 11:29:00,156.16,156.16,156.14,156.153,89999999.0
2006-12-28 11:30:00,156.159,156.171,156.156,156.163,129999997.0
2006-12-28 11:31:00,156.149,156.161,156.149,156.157,236999998.0
2006-12-28 11:32:00,156.147,156.165,156.147,156.165,50600000.0
2006-12-28 11:33:00,156.159,156.161,156.151,156.154,94299999.0
2006-12-28 11:34:00,156.152,156.155,156.133,156.133,128299999.0
2006-12-28 11:35:00,156.126,156.148,156.126,156.131,112699999.0
2006-12-28 11:36:00,156.146,156.146,156.114,156.116,170400002.0
2006-12-28 11:37:00,156.139,156.151,156.132,156.148,144900001.0
2006-12-28 11:38:00,156.145,156.156,156.141,156.147,57600000.0
2006-12-28 11:39:00,156.142,156.161,156.139,156.161,87600000.0
2006-12-28 11:40:00,156.153,156.153,156.13,156.13,38400000.0
2006-12-28 11:41:00,156.127,156.138,156.116,156.13,64800000.0
2006-12-28 11:42:00,156.128,156.13,156.113,156.113,71900000.0
2006-12-28 11:43:00,156.118,156.126,156.113,156.113,123600002.0
2006-12-28 11:44:00,156.12,156.126,156.113,156.115,128900001.0
2006-12-28 11:45:00,156.116,156.146,156.116,156.145,97499999.0
2006-12-28 11:46:00,156.128,156.139,156.125,156.129,77400001.0
2006-12-28 11:47:00,156.127,156.143,156.127,156.135,185699998.0
2006-12-28 11:48:00,156.145,156.153,156.141,156.148,124800002.0
2006-12-28 11:49:00,156.153,156.16,156.148,156.155,219399996.0
2006-12-28 11:50:00,156.136,156.147,156.136,156.147,68300000.0
2006-12-28 11:51:00,156.15,156.162,156.15,156.162,67200000.0
2006-12-28 11:52:00,156.15,156.169,156.15,156.167,37200000.0
2006-12-28 11:53:00,156.173,156.175,156.155,156.166,110999997.0
2006-12-28 11:54:00,156.171,156.171,156.153,156.156,110299999.0
2006-12-28 11:55:00,156.166,156.166,156.138,156.138,66199999.0
2006-12-28 11:56:00,156.143,156.145,156.139,156.139,131600002.0
2006-12-28 11:57:00,156.151,156.167,156.151,156.153,132700002.0
2006-12-28 11:58:00,156.137,156.162,156.13,156.162,44800000.0
2006-12-28 11:59:00,156.167,156.191,156.166,156.191,149100000.0
2006-12-28 12:00:00,156.19,156.201,156.187,156.187,75800000.0
2006-12-28 12:01:00,156.188,156.207,156.188,156.207,128299998.0
2006-12-28 12:02:00,156.213,156.226,156.206,156.221,90699998.0
2006-12-28 12:03:00,156.221,156.221,156.186,156.19,167800000.0
2006-12-28 12:04:00,156.193,156.199,156.176,156.199,100900001.0
2006-12-28 12:05:00,156.202,156.21,156.202,156.205,140599998.0
2006-12-28 12:06:00,156.203,156.207,156.191,156.207,79300000.0
2006-12-28 12:07:00,156.203,156.205,156.195,156.201,92800000.0
2006-12-28 12:08:00,156.202,156.204,156.185,156.185,165899999.0
2006-12-28 12:09:00,156.191,156.208,156.191,156.208,33700000.0
2006-12-28 12:10:00,156.227,156.229,156.218,156.22,118900001.0
2006-12-28 12:11:00,156.218,156.218,156.199,156.203,135999999.0
2006-12-28 12:12:00,156.206,156.206,156.199,156.199,58700001.0
2006-12-28 12:13:00,156.207,156.226,156.207,156.215,61800000.0
2006-12-28 12:14:00,156.207,156.207,156.188,156.2,77900000.0
2006-12-28 12:15:00,156.199,156.23,156.199,156.222,71700001.0
2006-12-28 12:16:00,156.219,156.226,156.211,156.22,122299996.0
2006-12-28 12:17:00,156.212,156.218,156.211,156.218,49500000.0
2006-12-28 12:18:00,156.207,156.207,156.197,156.203,126899999.0
2006-12-28 12:19:00,156.202,156.214,156.202,156.207,225899997.0
2006-12-28 12:20:00,156.213,156.241,156.213,156.228,47100000.0
2006-12-28 12:21:00,156.228,156.237,156.221,156.237,64000000.0
2006-12-28 12:22:00,156.237,156.237,156.217,156.217,85500002.0
2006-12-28 12:23:00,156.211,156.215,156.204,156.211,123999998.0
2006-12-28 12:24:00,156.202,156.203,156.191,156.201,159899999.0
2006-12-28 12:25:00,156.209,156.211,156.207,156.207,124300002.0
2006-12-28 12:26:00,156.221,156.245,156.221,156.24,83499999.0
2006-12-28 12:27:00,156.225,156.225,156.199,156.199,125900000.0
2006-12-28 12:28:00,156.207,156.224,156.207,156.22,59200000.0
2006-12-28 12:29:00,156.21,156.222,156.205,156.222,82600000.0
2006-12-28 12:30:00,156.221,156.225,156.211,156.225,104000000.0
2006-12-28 12:31:00,156.222,156.222,156.195,156.195,135699998.0
2006-12-28 12:32:00,156.185,156.185,156.169,156.178,127100001.0
2006-12-28 12:33:00,156.195,156.2,156.19,156.195,108599998.0
2006-12-28 12:34:00,156.181,156.193,156.177,156.184,85200001.0
2006-12-28 12:35:00,156.182,156.189,156.163,156.163,67200001.0
2006-12-28 12:36:00,156.172,156.186,156.172,156.181,30800000.0
2006-12-28 12:37:00,156.183,156.183,156.172,156.172,34400000.0
2006-12-28 12:38:00,156.175,156.19,156.165,156.165,83899997.0
2006-12-28 12:39:00,156.168,156.191,156.165,156.191,48700000.0
2006-12-28 12:40:00,156.203,156.207,156.196,156.207,57300001.0
2006-12-28 12:41:00,156.196,156.202,156.19,156.193,136300001.0
2006-12-28 12:42:00,156.207,156.211,156.197,156.197,59899998.0
2006-12-28 12:43:00,156.203,156.215,156.198,156.215,68199999.0
2006-12-28 12:44:00,156.204,156.204,156.188,156.193,76299999.0
2006-12-28 12:45:00,156.197,156.197,156.168,156.168,70199999.0
2006-12-28 12:46:00,156.176,156.192,156.176,156.188,65200000.0
2006-12-28 12:47:00,156.183,156.186,156.177,156.177,81299999.0
2006-12-28 12:48:00,156.185,156.188,156.173,156.186,151100005.0
2006-12-28 12:49:00,156.178,156.188,156.176,156.179,67600000.0
2006-12-28 12:50:00,156.177,156.196,156.167,156.189,107700001.0
2006-12-28 12:51:00,156.19,156.19,156.171,156.171,64800000.0
2006-12-28 12:52:00,156.175,156.182,156.175,156.177,104699999.0
2006-12-28 12:53:00,156.182,156.201,156.176,156.198,104800000.0
2006-12-28 12:54:00,156.175,156.2,156.175,156.192,83699999.0
2006-12-28 12:55:00,156.194,156.194,156.18,156.186,125500000.0
2006-12-28 12:56:00,156.189,156.192,156.183,156.186,111499998.0
2006-12-28 12:57:00,156.19,156.222,156.19,156.214,64399999.0
2006-12-28 12:58:00,156.217,156.227,156.171,156.171,151600002.0
2006-12-28 12:59:00,156.175,156.2,156.175,156.2,68000001.0
2006-12-28 13:00:00,156.212,156.212,156.202,156.202,57499999.0
2006-12-28 13:01:00,156.189,156.21,156.184,156.21,44800000.0
2006-12-28 13:02:00,156.203,156.203,156.187,156.189,72200000.0
2006-12-28 13:03:00,156.204,156.204,156.185,156.185,94700000.0
2006-12-28 13:04:00,156.187,156.197,156.187,156.197,39300000.0
2006-12-28 13:05:00,156.179,156.186,156.176,156.176,65399998.0
2006-12-28 13:06:00,156.175,156.182,156.169,156.169,45500000.0
2006-12-28 13:07:00,156.175,156.201,156.175,156.2,124699998.0
2006-12-28 13:08:00,156.197,156.197,156.172,156.183,77499999.0
2006-12-28 13:09:00,156.181,156.19,156.173,156.19,78500002.0
2006-12-28 13:10:00,156.181,156.188,156.176,156.181,89300000.0
2006-12-28 13:11:00,156.178,156.187,156.168,156.187,81700001.0
2006-12-28 13:12:00,156.182,156.202,156.176,156.188,40700000.0
2006-12-28 13:13:00,156.202,156.202,156.165,156.17,114700002.0
2006-12-28 13:14:00,156.168,156.203,156.168,156.203,86299998.0
2006-12-28 13:15:00,156.205,156.212,156.197,156.212,105900000.0
2006-12-28 13:16:00,156.205,156.205,156.193,156.204,51500000.0
2006-12-28 13:17:00,156.206,156.21,156.192,156.208,46600000.0
2006-12-28 13:18:00,156.205,156.211,156.192,156.211,85499999.0
2006-12-28 13:19:00,156.207,156.213,156.204,156.209,37600000.0
2006-12-28 13:20:00,156.201,156.201,156.189,156.195,73200001.0
2006-12-28 13:21:00,156.202,156.21,156.201,156.209,53900000.0
2006-12-28 13:22:00,156.206,156.214,156.197,156.214,67600000.0
2006-12-28 13:23:00,156.222,156.223,156.215,156.22,91200000.0
2006-12-28 13:24:00,156.224,156.224,156.201,156.222,126099999.0
2006-12-28 13:25:00,156.222,156.229,156.211,156.212,82099999.0
2006-12-28 13:26:00,156.209,156.226,156.205,156.226,55700000.0
2006-12-28 13:27:00,156.231,156.245,156.231,156.233,114300002.0
2006-12-28 13:28:00,156.22,156.233,156.216,156.233,79800001.0
2006-12-28 13:29:00,156.23,156.243,156.227,156.239,86800000.0
2006-12-28 13:30:00,156.24,156.24,156.23,156.23,46400000.0
2006-12-28 13:31:00,156.227,156.238,156.22,156.22,71300000.0
2006-12-28 13:32:00,156.202,156.218,156.202,156.203,132200002.0
2006-12-28 13:33:00,156.214,156.241,156.209,156.241,115799999.0
2006-12-28 13:34:00,156.237,156.248,156.231,156.239,81400002.0
2006-12-28 13:35:00,156.223,156.234,156.221,156.221,102300001.0
2006-12-28 13:36:00,156.213,156.224,156.21,156.224,103500000.0
2006-12-28 13:37:00,156.218,156.22,156.21,156.216,93399999.0
2006-12-28 13:38:00,156.215,156.227,156.215,156.221,47299999.0
2006-12-28 13:39:00,156.233,156.233,156.187,156.202,96000001.0
2006-12-28 13:40:00,156.211,156.223,156.211,156.215,84699998.0
2006-12-28 13:41:00,156.208,156.224,156.203,156.224,70000002.0
2006-12-28 13:42:00,156.22,156.22,156.2,156.205,130199998.0
2006-12-28 13:43:00,156.2,156.208,156.199,156.199,96799998.0
2006-12-28 13:44:00,156.197,156.214,156.197,156.214,124400001.0
2006-12-28 13:45:00,156.223,156.224,156.214,156.217,85600001.0
2006-12-28 13:46:00,156.219,156.232,156.218,156.232,97400002.0
2006-12-28 13:47:00,156.223,156.223,156.218,156.218,44900001.0
2006-12-28 13:48:00,156.212,156.222,156.206,156.206,59199999.0
2006-12-28 13:49:00,156.188,156.204,156.188,156.195,117900001.0
2006-12-28 13:50:00,156.201,156.222,156.201,156.218,138200000.0
2006-12-28 13:51:00,156.241,156.241,156.213,156.223,56800000.0
2006-12-28 13:52:00,156.203,156.216,156.194,156.203,43500000.0
2006-12-28 13:53:00,156.198,156.206,156.194,156.197,92599999.0
2006-12-28 13:54:00,156.192,156.209,156.192,156.209,74700000.0
2006-12-28 13:55:00,156.218,156.228,156.214,156.216,144999998.0
2006-12-28 13:56:00,156.209,156.22,156.203,156.207,225800000.0
2006-12-28 13:57:00,156.203,156.207,156.203,156.203,44200000.0
2006-12-28 13:58:00,156.204,156.204,156.189,156.193,18400000.0
2006-12-28 13:59:00,156.197,156.206,156.193,156.205,59600000.0
2006-12-28 14:00:00,156.212,156.23,156.212,156.217,140699998.0
2006-12-28 14:01:00,156.222,156.225,156.217,156.22,80400001.0
2006-12-28 14:02:00,156.205,156.214,156.204,156.206,89500000.0
2006-12-28 14:03:00,156.201,156.202,156.186,156.194,77499999.0
2006-12-28 14:04:00,156.191,156.208,156.191,156.208,128400000.0
2006-12-28 14:05:00,156.198,156.204,156.193,156.204,91300000.0
2006-12-28 14:06:00,156.205,156.208,156.19,156.202,99700000.0
2006-12-28 14:07:00,156.214,156.246,156.214,156.234,68800000.0
2006-12-28 14:08:00,156.225,156.236,156.216,156.23,107400001.0
2006-12-28 14:09:00,156.227,156.239,156.227,156.227,11300000.0
2006-12-28 14:10:00,156.231,156.238,156.222,156.238,89700002.0
2006-12-28 14:11:00,156.25,156.255,156.247,156.247,83899999.0
2006-12-28 14:12:00,156.242,156.242,156.223,156.227,60000000.0
2006-12-28 14:13:00,156.227,156.255,156.227,156.248,107100002.0
2006-12-28 14:14:00,156.252,156.263,156.244,156.259,84799999.0
2006-12-28 14:15:00,156.259,156.27,156.256,156.259,141699998.0
2006-12-28 14:16:00,156.248,156.248,156.237,156.247,105600000.0
2006-12-28 14:17:00,156.25,156.25,156.25,156.25,45599999.0
2006-12-28 14:18:00,156.245,156.266,156.245,156.265,97699998.0
2006-12-28 14:19:00,156.264,156.264,156.234,156.238,70400001.0
2006-12-28 14:20:00,156.247,156.267,156.247,156.258,40800000.0
2006-12-28 14:21:00,156.244,156.259,156.244,156.252,111800000.0
2006-12-28 14:22:00,156.252,156.256,156.237,156.245,120899998.0
2006-12-28 14:23:00,156.242,156.25,156.237,156.237,49999999.0
2006-12-28 14:24:00,156.238,156.248,156.226,156.238,123799998.0
2006-12-28 14:25:00,156.241,156.243,156.235,156.235,92100000.0
2006-12-28 14:26:00,156.234,156.236,156.234,156.236,62199998.0
2006-12-28 14:27:00,156.243,156.243,156.224,156.23,85400001.0
2006-12-28 14:28:00,156.227,156.228,156.219,156.228,42400000.0
2006-12-28 14:29:00,156.229,156.234,156.219,156.232,59900002.0
2006-12-28 14:30:00,156.253,156.268,156.251,156.254,85299999.0
2006-12-28 14:31:00,156.267,156.284,156.26,156.278,82699999.0
2006-12-28 14:32:00,156.285,156.3,156.276,156.294,78500001.0
2006-12-28 14:33:00,156.302,156.335,156.302,156.33,137500003.0
2006-12-28 14:34:00,156.339,156.364,156.339,156.348,36700000.0
2006-12-28 14:35:00,156.349,156.368,156.349,156.359,123700000.0
2006-12-28 14:36:00,156.369,156.379,156.357,156.376,118100001.0
2006-12-28 14:37:00,156.378,156.381,156.372,156.381,90399999.0
2006-12-28 14:38:00,156.375,156.399,156.375,156.392,163799998.0
2006-12-28 14:39:00,156.387,156.401,156.384,156.4,64600000.0
2006-12-28 14:40:00,156.398,156.46,156.388,156.46,68000001.0
2006-12-28 14:41:00,156.488,156.518,156.481,156.505,95600000.0
2006-12-28 14:42:00,156.51,156.545,156.51,156.545,44100000.0
2006-12-28 14:43:00,156.545,156.547,156.516,156.516,113599999.0
2006-12-28 14:44:00,156.529,156.529,156.511,156.517,56500000.0
2006-12-28 14:45:00,156.513,156.519,156.502,156.514,102500001.0
2006-12-28 14:46:00,156.512,156.523,156.512,156.516,53600001.0
2006-12-28 14:47:00,156.515,156.542,156.515,156.529,112299998.0
2006-12-28 14:48:00,156.542,156.55,156.531,156.54,106600002.0
2006-12-28 14:49:00,156.535,156.535,156.517,156.528,61800000.0
2006-12-28 14:50:00,156.526,156.54,156.526,156.536,61800000.0
2006-12-28 14:51:00,156.525,156.563,156.52,156.563,61500001.0
2006-12-28 14:52:00,156.582,156.667,156.571,156.667,65600000.0
2006-12-28 14:53:00,156.673,156.681,156.652,156.667,120799999.0
2006-12-28 14:54:00,156.675,156.68,156.675,156.68,32800000.0
2006-12-28 14:55:00,156.698,156.714,156.697,156.705,76400000.0
2006-12-28 14:56:00,156.703,156.71,156.691,156.7,196900002.0
2006-12-28 14:57:00,156.703,156.703,156.684,156.684,28000000.0
2006-12-28 14:58:00,156.67,156.67,156.639,156.639,100499999.0
2006-12-28 14:59:00,156.638,156.638,156.613,156.613,26000000.0
2006-12-28 15:00:00,156.628,156.647,156.622,156.646,103599999.0
2006-12-28 15:01:00,156.65,156.65,156.615,156.626,124500003.0
2006-12-28 15:02:00,156.631,156.645,156.628,156.63,138599997.0
2006-12-28 15:03:00,156.625,156.637,156.618,156.622,96500002.0
2006-12-28 15:04:00,156.622,156.626,156.618,156.62,105500000.0
2006-12-28 15:05:00,156.612,156.621,156.599,156.599,104199998.0
2006-12-28 15:06:00,156.604,156.606,156.591,156.605,108000001.0
2006-12-28 15:07:00,156.605,156.616,156.598,156.599,112200000.0
2006-12-28 15:08:00,156.596,156.596,156.586,156.586,96799999.0
2006-12-28 15:09:00,156.575,156.597,156.575,156.59,89999999.0
2006-12-28 15:10:00,156.583,156.592,156.583,156.585,107299999.0
2006-12-28 15:11:00,156.572,156.584,156.568,156.578,75900001.0
2006-12-28 15:12:00,156.581,156.605,156.581,156.594,137299999.0
2006-12-28 15:13:00,156.595,156.605,156.593,156.593,112899999.0
2006-12-28 15:14:00,156.595,156.601,156.59,156.59,160400002.0
2006-12-28 15:15:00,156.579,156.597,156.579,156.592,105499998.0
2006-12-28 15:16:00,156.59,156.602,156.589,156.593,137799996.0
2006-12-28 15:17:00,156.591,156.605,156.584,156.605,77800000.0
2006-12-28 15:18:00,156.607,156.63,156.597,156.63,65300000.0
2006-12-28 15:19:00,156.625,156.647,156.623,156.638,112400000.0
2006-12-28 15:20:00,156.654,156.67,156.654,156.663,106400000.0
2006-12-28 15:21:00,156.652,156.653,156.639,156.645,75600000.0
2006-12-28 15:22:00,156.643,156.65,156.634,156.65,49699999.0
2006-12-28 15:23:00,156.645,156.645,156.634,156.637,95700000.0
2006-12-28 15:24:00,156.649,156.649,156.63,156.63,111000001.0
2006-12-28 15:25:00,156.632,156.648,156.632,156.642,64100001.0
2006-12-28 15:26:00,156.642,156.674,156.642,156.656,99800000.0
2006-12-28 15:27:00,156.664,156.667,156.65,156.65,102600003.0
2006-12-28 15:28:00,156.663,156.671,156.657,156.667,104700000.0
2006-12-28 15:29:00,156.673,156.673,156.662,156.662,111799999.0
2006-12-28 15:30:00,156.649,156.655,156.637,156.655,121400001.0
2006-12-28 15:31:00,156.641,156.653,156.631,156.653,73799999.0
2006-12-28 15:32:00,156.645,156.663,156.627,156.635,95400001.0
2006-12-28 15:33:00,156.63,156.63,156.613,156.613,80900000.0
2006-12-28 15:34:00,156.612,156.616,156.601,156.61,134900002.0
2006-12-28 15:35:00,156.613,156.613,156.6,156.605,46599999.0
2006-12-28 15:36:00,156.628,156.637,156.607,156.635,155400002.0
2006-12-28 15:37:00,156.663,156.663,156.615,156.615,168499999.0
2006-12-28 15:38:00,156.604,156.62,156.604,156.608,90799999.0
2006-12-28 15:39:00,156.611,156.625,156.611,156.614,124600000.0
2006-12-28 15:40:00,156.605,156.605,156.585,156.589,165199999.0
2006-12-28 15:41:00,156.618,156.618,156.591,156.603,92399999.0
2006-12-28 15:42:00,156.61,156.62,156.607,156.611,148500000.0
2006-12-28 15:43:00,156.608,156.62,156.606,156.606,109899997.0
2006-12-28 15:44:00,156.593,156.604,156.589,156.591,144800000.0
2006-12-28 15:45:00,156.593,156.6,156.587,156.587,49600000.0
2006-12-28 15:46:00,156.58,156.598,156.58,156.596,109599996.0
2006-12-28 15:47:00,156.593,156.598,156.576,156.576,123099999.0
2006-12-28 15:48:00,156.573,156.581,156.561,156.565,88699999.0
2006-12-28 15:49:00,156.563,156.563,156.486,156.493,75300000.0
2006-12-28 15:50:00,156.479,156.479,156.429,156.431,76599999.0
2006-12-28 15:51:00,156.422,156.429,156.385,156.385,154899999.0
2006-12-28 15:52:00,156.398,156.422,156.398,156.417,34400000.0
2006-12-28 15:53:00,156.424,156.436,156.415,156.417,82400001.0
2006-12-28 15:54:00,156.405,156.441,156.405,156.441,100999999.0
2006-12-28 15:55:00,156.432,156.432,156.417,156.426,25800000.0
2006-12-28 15:56:00,156.432,156.442,156.427,156.44,107999999.0
2006-12-28 15:57:00,156.443,156.447,156.418,156.418,85199999.0
2006-12-28 15:58:00,156.42,156.445,156.42,156.445,124099999.0
2006-12-28 15:59:00,156.442,156.449,156.433,156.443,51100000.0
2006-12-28 16:00:00,156.445,156.454,156.441,156.441,147499998.0
2006-12-28 16:01:00,156.445,156.478,156.444,156.471,141499999.0
2006-12-28 16:02:00,156.482,156.501,156.473,156.494,81300000.0
2006-12-28 16:03:00,156.517,156.517,156.504,156.508,60100000.0
2006-12-28 16:04:00,156.512,156.522,156.508,156.509,87000000.0
2006-12-28 16:05:00,156.506,156.506,156.445,156.45,68299999.0
2006-12-28 16:06:00,156.455,156.459,156.429,156.432,115000001.0
2006-12-28 16:07:00,156.435,156.449,156.435,156.44,69900001.0
2006-12-28 16:08:00,156.44,156.452,156.434,156.452,163399996.0
2006-12-28 16:09:00,156.445,156.459,156.445,156.455,67200000.0
2006-12-28 16:10:00,156.452,156.452,156.431,156.443,51700000.0
2006-12-28 16:11:00,156.436,156.46,156.436,156.46,81399999.0
2006-12-28 16:12:00,156.462,156.468,156.447,156.447,79799999.0
2006-12-28 16:13:00,156.443,156.443,156.415,156.432,69800000.0
2006-12-28 16:14:00,156.437,156.452,156.435,156.445,121599999.0
2006-12-28 16:15:00,156.446,156.453,156.439,156.45,20900000.0
2006-12-28 16:16:00,156.448,156.449,156.437,156.437,58100001.0
2006-12-28 16:17:00,156.453,156.461,156.447,156.448,173100002.0
2006-12-28 16:18:00,156.45,156.452,156.44,156.45,70600000.0
2006-12-28 16:19:00,156.446,156.45,156.442,156.45,89100000.0
2006-12-28 16:20:00,156.453,156.453,156.442,156.446,38400000.0
2006-12-28 16:21:00,156.453,156.471,156.453,156.471,115400003.0
2006-12-28 16:22:00,156.457,156.473,156.455,156.469,115499997.0
2006-12-28 16:23:00,156.471,156.471,156.45,156.45,51300001.0
2006-12-28 16:24:00,156.448,156.464,156.448,156.459,71600000.0
2006-12-28 16:25:00,156.463,156.463,156.447,156.453,35000000.0
2006-12-28 16:26:00,156.457,156.475,156.457,156.459,80400001.0
2006-12-28 16:27:00,156.457,156.465,156.457,156.463,47500000.0
2006-12-28 16:28:00,156.445,156.445,156.415,156.418,98100002.0
2006-12-28 16:29:00,156.409,156.429,156.409,156.415,87199999.0
2006-12-28 16:30:00,156.417,156.428,156.405,156.427,49300000.0
2006-12-28 16:31:00,156.412,156.424,156.4,156.424,95899999.0
2006-12-28 16:32:00,156.42,156.427,156.402,156.402,56300000.0
2006-12-28 16:33:00,156.395,156.416,156.391,156.408,144199996.0
2006-12-28 16:34:00,156.395,156.402,156.387,156.387,147900001.0
2006-12-28 16:35:00,156.388,156.389,156.385,156.385,44000000.0
2006-12-28 16:36:00,156.386,156.418,156.386,156.417,107600000.0
2006-12-28 16:37:00,156.417,156.419,156.415,156.418,117499999.0
2006-12-28 16:38:00,156.429,156.43,156.417,156.419,66900000.0
2006-12-28 16:39:00,156.413,156.416,156.407,156.414,114700000.0
2006-12-28 16:40:00,156.401,156.411,156.398,156.402,85700000.0
2006-12-28 16:41:00,156.41,156.41,156.389,156.389,168500002.0
2006-12-28 16:42:00,156.395,156.395,156.369,156.369,57099999.0
2006-12-28 16:43:00,156.377,156.382,156.374,156.375,112199999.0
2006-12-28 16:44:00,156.378,156.387,156.377,156.381,177400003.0
2006-12-28 16:45:00,156.39,156.39,156.363,156.363,62400000.0
2006-12-28 16:46:00,156.371,156.381,156.352,156.352,137499998.0
2006-12-28 16:47:00,156.349,156.349,156.337,156.34,79400000.0
2006-12-28 16:48:00,156.326,156.332,156.315,156.328,61299999.0
2006-12-28 16:49:00,156.33,156.33,156.32,156.325,118399999.0
2006-12-28 16:50:00,156.334,156.338,156.332,156.332,86500000.0
2006-12-28 16:51:00,156.328,156.329,156.32,156.328,101999999.0
2006-12-28 16:52:00,156.327,156.327,156.312,156.312,106399999.0
2006-12-28 16:53:00,156.327,156.336,156.319,156.325,130600000.0
2006-12-28 16:54:00,156.327,156.337,156.318,156.335,64500000.0
2006-12-28 16:55:00,156.327,156.327,156.316,156.317,99599999.0
2006-12-28 16:56:00,156.318,156.337,156.311,156.322,102799999.0
2006-12-28 16:57:00,156.316,156.327,156.307,156.316,95800002.0
2006-12-28 16:58:00,156.32,156.342,156.308,156.339,127899996.0
2006-12-28 16:59:00,156.347,156.347,156.326,156.326,90400000.0
2006-12-28 17:00:00,156.325,156.352,156.316,156.341,202100000.0
2006-12-28 17:01:00,156.312,156.312,156.27,156.277,138599999.0
2006-12-28 17:02:00,156.282,156.317,156.282,156.317,64799998.0
2006-12-28 17:03:00,156.311,156.317,156.228,156.233,139999998.0
2006-12-28 17:04:00,156.237,156.25,156.222,156.222,111400001.0
2006-12-28 17:05:00,156.239,156.25,156.225,156.245,78899999.0
2006-12-28 17:06:00,156.267,156.285,156.267,156.285,22400000.0
2006-12-28 17:07:00,156.281,156.32,156.271,156.32,136199998.0
2006-12-28 17:08:00,156.337,156.352,156.328,156.328,69500001.0
2006-12-28 17:09:00,156.325,156.33,156.315,156.315,54600002.0
2006-12-28 17:10:00,156.318,156.326,156.311,156.312,70700000.0
2006-12-28 17:11:00,156.328,156.353,156.324,156.324,66300000.0
2006-12-28 17:12:00,156.318,156.336,156.318,156.336,112900003.0
2006-12-28 17:13:00,156.33,156.337,156.321,156.328,89500000.0
2006-12-28 17:14:00,156.322,156.339,156.318,156.327,70300000.0
2006-12-28 17:15:00,156.32,156.334,156.32,156.332,148400002.0
2006-12-28 17:16:00,156.321,156.328,156.319,156.328,127900000.0
2006-12-28 17:17:00,156.327,156.349,156.323,156.349,182599997.0
2006-12-28 17:18:00,156.351,156.365,156.351,156.36,66199998.0
2006-12-28 17:19:00,156.364,156.368,156.353,156.368,160399998.0
2006-12-28 17:20:00,156.333,156.333,156.31,156.31,20000000.0
2006-12-28 17:21:00,156.272,156.272,156.236,156.24,61100000.0
2006-12-28 17:22:00,156.244,156.275,156.244,156.275,96600002.0
2006-12-28 17:23:00,156.27,156.298,156.27,156.291,209000003.0
2006-12-28 17:24:00,156.285,156.292,156.28,156.288,182399997.0
2006-12-28 17:25:00,156.277,156.298,156.272,156.298,96600000.0
2006-12-28 17:26:00,156.297,156.312,156.294,156.309,105100000.0
2006-12-28 17:27:00,156.303,156.321,156.303,156.321,64000000.0
2006-12-28 17:28:00,156.314,156.316,156.306,156.316,135399996.0
2006-12-28 17:29:00,156.315,156.322,156.31,156.314,55900000.0
2006-12-28 17:30:00,156.313,156.322,156.313,156.321,22400000.0
2006-12-28 17:31:00,156.33,156.331,156.316,156.32,142000000.0
2006-12-28 17:32:00,156.314,156.328,156.314,156.318,39800000.0
2006-12-28 17:33:00,156.32,156.332,156.319,156.326,50500001.0
2006-12-28 17:34:00,156.341,156.348,156.33,156.345,167500001.0
2006-12-28 17:35:00,156.355,156.369,156.349,156.363,83299999.0
2006-12-28 17:36:00,156.363,156.363,156.342,156.343,42500000.0
2006-12-28 17:37:00,156.346,156.359,156.338,156.342,158199998.0
2006-12-28 17:38:00,156.342,156.352,156.334,156.346,60600000.0
2006-12-28 17:39:00,156.34,156.364,156.34,156.364,56700000.0
2006-12-28 17:40:00,156.346,156.362,156.344,156.362,70300002.0
2006-12-28 17:41:00,156.368,156.368,156.35,156.358,110300000.0
2006-12-28 17:42:00,156.374,156.375,156.349,156.356,131199998.0
2006-12-28 17:43:00,156.352,156.362,156.34,156.34,90800000.0
2006-12-28 17:44:00,156.348,156.348,156.322,156.333,57600000.0
2006-12-28 17:45:00,156.33,156.33,156.312,156.327,109499999.0
2006-12-28 17:46:00,156.332,156.349,156.325,156.325,142899999.0
2006-12-28 17:47:00,156.329,156.333,156.311,156.333,63899999.0
2006-12-28 17:48:00,156.341,156.351,156.327,156.351,113000000.0
2006-12-28 17:49:00,156.337,156.352,156.332,156.352,52799998.0
2006-12-28 17:50:00,156.351,156.351,156.323,156.335,58800001.0
2006-12-28 17:51:00,156.343,156.36,156.343,156.36,125500001.0
2006-12-28 17:52:00,156.344,156.367,156.334,156.36,124000001.0
2006-12-28 17:53:00,156.351,156.359,156.351,156.358,76400002.0
2006-12-28 17:54:00,156.365,156.373,156.353,156.373,114600000.0
2006-12-28 17:55:00,156.363,156.363,156.35,156.355,29599999.0
2006-12-28 17:56:00,156.355,156.368,156.355,156.36,113600002.0
2006-12-28 17:57:00,156.369,156.37,156.358,156.364,148400001.0
2006-12-28 17:58:00,156.361,156.361,156.356,156.36,41600000.0
2006-12-28 17:59:00,156.364,156.375,156.359,156.367,68699998.0
2006-12-28 18:00:00,156.368,156.378,156.363,156.37,111399999.0
2006-12-28 18:01:00,156.367,156.389,156.364,156.377,1659099990.0
2006-12-28 18:02:00,156.49,156.49,156.46,156.47,2100899996.0
2006-12-28 18:03:00,156.356,156.372,156.353,156.368,2100899996.0
2006-12-28 18:04:00,156.37,156.382,156.362,156.362,1426899993.0
2006-12-28 18:05:00,156.364,156.399,156.363,156.385,1499999993.0
2006-12-28 18:06:00,156.385,156.392,156.374,156.386,812499997.0
2006-12-28 18:07:00,156.373,156.382,156.367,156.369,1767499993.0
2006-12-28 18:08:00,156.364,156.364,156.348,156.355,1478599995.0
2006-12-28 18:09:00,156.349,156.353,156.333,156.34,1469699997.0
2006-12-28 18:10:00,156.344,156.35,156.33,156.338,1070500004.0
2006-12-28 18:11:00,156.343,156.343,156.313,156.323,690300008.0
2006-12-28 18:12:00,156.318,156.338,156.308,156.32,991899993.0
2006-12-28 18:13:00,156.334,156.34,156.325,156.335,1108999993.0
2006-12-28 18:14:00,156.339,156.363,156.339,156.363,1424799993.0
2006-12-28 18:15:00,156.346,156.358,156.333,156.345,1721699998.0
2006-12-28 18:16:00,156.345,156.361,156.331,156.353,1490899996.0
2006-12-28 18:17:00,156.337,156.352,156.335,156.352,758700004.0
2006-12-28 18:18:00,156.356,156.369,156.346,156.369,676399998.0
2006-12-28 18:19:00,156.37,156.37,156.339,156.356,756599993.0
2006-12-28 18:20:00,156.357,156.366,156.348,156.35,1227199990.0
2006-12-28 18:21:00,156.352,156.355,156.333,156.337,1290399996.0
2006-12-28 18:22:00,156.339,156.358,156.336,156.353,1206400006.0
2006-12-28 18:23:00,156.348,156.37,156.348,156.364,1439399995.0
2006-12-28 18:24:00,156.36,156.369,156.348,156.351,1236299994.0
2006-12-28 18:25:00,156.342,156.349,156.332,156.34,1018999997.0
2006-12-28 18:26:00,156.34,156.347,156.333,156.338,958700002.0
2006-12-28 18:27:00,156.332,156.351,156.332,156.34,602400007.0
2006-12-28 18:28:00,156.359,156.374,156.358,156.367,780799998.0
2006-12-28 18:29:00,156.361,156.376,156.361,156.375,869700001.0
2006-12-28 18:30:00,156.36,156.37,156.357,156.369,426600000.0
2006-12-28 18:31:00,156.371,156.385,156.355,156.384,842599999.0
2006-12-28 18:32:00,156.394,156.419,156.392,156.408,1448799995.0
2006-12-28 18:33:00,156.406,156.408,156.388,156.388,1776499994.0
2006-12-28 18:34:00,156.389,156.406,156.387,156.387,1215199998.0
2006-12-28 18:35:00,156.398,156.428,156.398,156.409,1487200007.0
2006-12-28 18:36:00,156.413,156.442,156.404,156.442,850900001.0
2006-12-28 18:37:00,156.434,156.434,156.423,156.427,478300000.0
2006-12-28 18:38:00,156.431,156.434,156.428,156.434,358399999.0
2006-12-28 18:39:00,156.435,156.448,156.435,156.448,342699994.0
2006-12-28 18:40:00,156.436,156.461,156.435,156.442,1133700005.0
2006-12-28 18:41:00,156.45,156.471,156.45,156.457,408899999.0
2006-12-28 18:42:00,156.454,156.454,156.432,156.441,626399998.0
2006-12-28 18:43:00,156.43,156.44,156.427,156.43,196400000.0
2006-12-28 18:44:00,156.431,156.457,156.431,156.457,482599998.0
2006-12-28 18:45:00,156.459,156.485,156.459,156.485,330099996.0
2006-12-28 18:46:00,156.49,156.504,156.487,156.504,532899998.0
2006-12-28 18:47:00,156.51,156.512,156.488,156.488,153499998.0
2006-12-28 18:48:00,156.492,156.511,156.492,156.495,686800004.0
2006-12-28 18:49:00,156.495,156.513,156.494,156.494,477300002.0
2006-12-28 18:50:00,156.493,156.512,156.487,156.497,638799999.0
2006-12-28 18:51:00,156.495,156.508,156.487,156.508,570600001.0
2006-12-28 18:52:00,156.509,156.509,156.47,156.47,779399997.0
2006-12-28 18:53:00,156.47,156.502,156.47,156.471,994500000.0
2006-12-28 18:54:00,156.468,156.487,156.457,156.466,920500007.0
2006-12-28 18:55:00,156.465,156.486,156.452,156.452,829800000.0
2006-12-28 18:56:00,156.455,156.479,156.455,156.461,418800001.0
2006-12-28 18:57:00,156.462,156.473,156.453,156.465,388999998.0
2006-12-28 18:58:00,156.475,156.481,156.461,156.475,508299997.0
2006-12-28 18:59:00,156.484,156.505,156.484,156.492,775899999.0
2006-12-28 19:00:00,156.482,156.484,156.472,156.472,318400000.0
2006-12-28 19:01:00,156.47,156.475,156.46,156.46,211600000.0
2006-12-28 19:02:00,156.456,156.464,156.45,156.456,199900000.0
2006-12-28 19:03:00,156.449,156.471,156.449,156.466,572299999.0
2006-12-28 19:04:00,156.473,156.492,156.468,156.48,702200000.0
2006-12-28 19:05:00,156.481,156.486,156.459,156.46,409799996.0
2006-12-28 19:06:00,156.464,156.471,156.457,156.469,863700004.0
2006-12-28 19:07:00,156.469,156.499,156.467,156.467,950499995.0
2006-12-28 19:08:00,156.474,156.482,156.466,156.475,787999999.0
2006-12-28 19:09:00,156.475,156.491,156.469,156.486,689000009.0
2006-12-28 19:10:00,156.498,156.506,156.493,156.5,197200002.0
2006-12-28 19:11:00,156.497,156.5,156.477,156.477,282100001.0
2006-12-28 19:12:00,156.484,156.512,156.483,156.512,475999999.0
2006-12-28 19:13:00,156.498,156.507,156.498,156.498,70200000.0
2006-12-28 19:14:00,156.493,156.503,156.492,156.493,236000000.0
2006-12-28 19:15:00,156.483,156.494,156.469,156.471,1080000001.0
2006-12-28 19:16:00,156.468,156.489,156.468,156.48,370599997.0
2006-12-28 19:17:00,156.48,156.482,156.462,156.468,458899999.0
2006-12-28 19:18:00,156.469,156.475,156.463,156.465,246299999.0
2006-12-28 19:19:00,156.465,156.474,156.462,156.469,807799999.0
2006-12-28 19:20:00,156.477,156.49,156.473,156.476,381400000.0
2006-12-28 19:21:00,156.49,156.497,156.48,156.485,529900000.0
2006-12-28 19:22:00,156.487,156.493,156.485,156.485,76800000.0
2006-12-28 19:23:00,156.492,156.492,156.473,156.482,1471999999.0
2006-12-28 19:24:00,156.48,156.483,156.469,156.483,554200003.0
2006-12-28 19:25:00,156.483,156.501,156.481,156.482,489600000.0
2006-12-28 19:26:00,156.476,156.484,156.463,156.464,1118199992.0
2006-12-28 19:27:00,156.46,156.48,156.46,156.477,744499997.0
2006-12-28 19:28:00,156.486,156.488,156.464,156.484,524700000.0
2006-12-28 19:29:00,156.487,156.498,156.487,156.488,408399992.0
2006-12-28 19:30:00,156.489,156.501,156.486,156.488,884599997.0
2006-12-28 19:31:00,156.481,156.495,156.465,156.483,650000004.0
2006-12-28 19:32:00,156.487,156.548,156.487,156.535,624200003.0
2006-12-28 19:33:00,156.54,156.551,156.534,156.551,576900008.0
2006-12-28 19:34:00,156.55,156.55,156.527,156.529,849499997.0
2006-12-28 19:35:00,156.528,156.549,156.528,156.547,675299996.0
2006-12-28 19:36:00,156.545,156.549,156.531,156.533,498700001.0
2006-12-28 19:37:00,156.525,156.53,156.525,156.525,62400000.0
2006-12-28 19:38:00,156.533,156.549,156.532,156.549,571099997.0
2006-12-28 19:39:00,156.557,156.561,156.54,156.546,843299996.0
2006-12-28 19:40:00,156.549,156.549,156.534,156.542,687099996.0
2006-12-28 19:41:00,156.536,156.554,156.536,156.543,935999999.0
2006-12-28 19:42:00,156.55,156.554,156.532,156.538,394799999.0
2006-12-28 19:43:00,156.543,156.543,156.525,156.53,124800001.0
2006-12-28 19:44:00,156.525,156.535,156.525,156.53,493000002.0
2006-12-28 19:45:00,156.529,156.532,156.522,156.529,143800002.0
2006-12-28 19:46:00,156.529,156.531,156.521,156.523,504799996.0
2006-12-28 19:47:00,156.525,156.533,156.517,156.533,102200000.0
2006-12-28 19:48:00,156.535,156.535,156.522,156.522,689999993.0
2006-12-28 19:49:00,156.525,156.546,156.525,156.546,482299994.0
2006-12-28 19:50:00,156.54,156.547,156.533,156.54,337300000.0
2006-12-28 19:51:00,156.542,156.548,156.54,156.548,396999996.0
2006-12-28 19:52:00,156.546,156.546,156.527,156.527,517299998.0
2006-12-28 19:53:00,156.529,156.534,156.523,156.526,363199997.0
2006-12-28 19:54:00,156.523,156.536,156.521,156.53,337000000.0
2006-12-28 19:55:00,156.53,156.536,156.53,156.53,223199999.0
2006-12-28 19:56:00,156.53,156.53,156.522,156.53,535900002.0
2006-12-28 19:57:00,156.523,156.535,156.522,156.525,457199999.0
2006-12-28 19:58:00,156.524,156.524,156.492,156.508,472400002.0
2006-12-28 19:59:00,156.51,156.515,156.505,156.508,762800006.0
2006-12-28 20:00:00,156.509,156.509,156.478,156.49,182599998.0
2006-12-28 20:01:00,156.488,156.493,156.478,156.482,362400003.0
2006-12-28 20:02:00,156.48,156.49,156.475,156.484,222799998.0
2006-12-28 20:03:00,156.492,156.496,156.485,156.485,198999999.0
2006-12-28 20:04:00,156.485,156.489,156.476,156.478,313299999.0
2006-12-28 20:05:00,156.476,156.486,156.472,156.48,705099999.0
2006-12-28 20:06:00,156.483,156.483,156.47,156.475,551100001.0
2006-12-28 20:07:00,156.466,156.466,156.448,156.448,208299999.0
2006-12-28 20:08:00,156.445,156.459,156.445,156.45,459900002.0
2006-12-28 20:09:00,156.446,156.45,156.435,156.439,316599999.0
2006-12-28 20:10:00,156.427,156.427,156.411,156.412,354700001.0
2006-12-28 20:11:00,156.414,156.419,156.393,156.408,674099997.0
2006-12-28 20:12:00,156.398,156.404,156.387,156.387,894899999.0
2006-12-28 20:13:00,156.385,156.393,156.384,156.393,332599995.0
2006-12-28 20:14:00,156.392,156.405,156.392,156.394,404700003.0
2006-12-28 20:15:00,156.397,156.408,156.388,156.401,889399997.0
2006-12-28 20:16:00,156.398,156.419,156.398,156.4,515800002.0
2006-12-28 20:17:00,156.4,156.409,156.392,156.406,286999998.0
2006-12-28 20:18:00,156.407,156.407,156.394,156.394,190900002.0
2006-12-28 20:19:00,156.403,156.409,156.401,156.405,513900001.0
2006-12-28 20:20:00,156.407,156.423,156.402,156.402,282500002.0
2006-12-28 20:21:00,156.41,156.415,156.404,156.405,515299999.0
2006-12-28 20:22:00,156.401,156.42,156.395,156.396,467400002.0
2006-12-28 20:23:00,156.409,156.411,156.394,156.403,503699998.0
2006-12-28 20:24:00,156.411,156.416,156.4,156.405,269399997.0
2006-12-28 20:25:00,156.41,156.427,156.41,156.415,337799997.0
2006-12-28 20:26:00,156.418,156.422,156.408,156.412,427700006.0
2006-12-28 20:27:00,156.409,156.414,156.399,156.414,718300000.0
2006-12-28 20:28:00,156.406,156.409,156.392,156.395,1097300003.0
2006-12-28 20:29:00,156.394,156.409,156.387,156.4,1056100004.0
2006-12-28 20:30:00,156.403,156.421,156.4,156.403,2039399989.0
2006-12-28 20:31:00,156.42,156.426,156.409,156.42,1241599992.0
2006-12-28 20:32:00,156.421,156.434,156.415,156.429,1232099995.0
2006-12-28 20:33:00,156.428,156.451,156.423,156.451,544500002.0
2006-12-28 20:34:00,156.437,156.438,156.426,156.43,249700001.0
2006-12-28 20:35:00,156.43,156.434,156.42,156.426,396899997.0
2006-12-28 20:36:00,156.423,156.43,156.416,156.43,495699996.0
2006-12-28 20:37:00,156.427,156.427,156.414,156.42,468799995.0
2006-12-28 20:38:00,156.424,156.429,156.417,156.422,649400003.0
2006-12-28 20:39:00,156.418,156.42,156.406,156.415,820599999.0
2006-12-28 20:40:00,156.408,156.416,156.402,156.403,1128400006.0
2006-12-28 20:41:00,156.4,156.411,156.4,156.409,357900000.0
2006-12-28 20:42:00,156.408,156.418,156.4,156.406,354700003.0
2006-12-28 20:43:00,156.41,156.429,156.405,156.408,435299996.0
2006-12-28 20:44:00,156.416,156.423,156.404,156.418,785900003.0
2006-12-28 20:45:00,156.421,156.421,156.401,156.403,734999997.0
2006-12-28 20:46:00,156.413,156.424,156.408,156.411,715500003.0
2006-12-28 20:47:00,156.407,156.426,156.404,156.404,938999992.0
2006-12-28 20:48:00,156.4,156.412,156.4,156.4,572299998.0
2006-12-28 20:49:00,156.403,156.406,156.386,156.403,367500000.0
2006-12-28 20:50:00,156.394,156.412,156.393,156.402,1208200000.0
2006-12-28 20:51:00,156.401,156.405,156.393,156.393,670700003.0
2006-12-28 20:52:00,156.39,156.402,156.383,156.4,183700001.0
2006-12-28 20:53:00,156.39,156.402,156.382,156.402,765599993.0
2006-12-28 20:54:00,156.4,156.404,156.393,156.397,335099998.0
2006-12-28 20:55:00,156.398,156.403,156.383,156.398,820000000.0
2006-12-28 20:56:00,156.395,156.405,156.392,156.395,982300008.0
2006-12-28 20:57:00,156.395,156.405,156.393,156.395,874799991.0
2006-12-28 20:58:00,156.399,156.416,156.387,156.387,1277799998.0
2006-12-28 20:59:00,156.385,156.409,156.385,156.402,1109199995.0
2006-12-28 21:00:00,156.405,156.414,156.399,156.41,1263500000.0
2006-12-28 21:01:00,156.415,156.415,156.4,156.408,772499998.0
2006-12-28 21:02:00,156.404,156.415,156.404,156.413,433599996.0
2006-12-28 21:03:00,156.406,156.42,156.402,156.405,826399997.0
2006-12-28 21:04:00,156.405,156.416,156.391,156.416,503699993.0
2006-12-28 21:05:00,156.419,156.431,156.402,156.431,517900001.0
2006-12-28 21:06:00,156.428,156.432,156.41,156.417,677399999.0
2006-12-28 21:07:00,156.425,156.446,156.424,156.446,464299999.0
2006-12-28 21:08:00,156.435,156.439,156.421,156.43,420499998.0
2006-12-28 21:09:00,156.44,156.442,156.433,156.438,304600001.0
2006-12-28 21:10:00,156.442,156.453,156.44,156.442,254899999.0
2006-12-28 21:11:00,156.436,156.449,156.433,156.449,268100004.0
2006-12-28 21:12:00,156.45,156.455,156.434,156.434,384799998.0
2006-12-28 21:13:00,156.433,156.46,156.433,156.46,696199999.0
2006-12-28 21:14:00,156.457,156.482,156.45,156.482,655600001.0
2006-12-28 21:15:00,156.484,156.495,156.478,156.485,876399996.0
2006-12-28 21:16:00,156.481,156.487,156.468,156.478,620599998.0
2006-12-28 21:17:00,156.475,156.476,156.453,156.453,769400002.0
2006-12-28 21:18:00,156.462,156.484,156.454,156.454,309699999.0
2006-12-28 21:19:00,156.454,156.485,156.453,156.485,606299996.0
2006-12-28 21:20:00,156.485,156.49,156.467,156.477,1272899997.0
2006-12-28 21:21:00,156.481,156.493,156.478,156.486,462300000.0
2006-12-28 21:22:00,156.484,156.494,156.477,156.489,800200004.0
2006-12-28 21:23:00,156.49,156.505,156.489,156.498,749500002.0
2006-12-28 21:24:00,156.485,156.496,156.463,156.473,493899994.0
2006-12-28 21:25:00,156.47,156.47,156.441,156.442,650099996.0
2006-12-28 21:26:00,156.44,156.44,156.425,156.43,256199997.0
2006-12-28 21:27:00,156.433,156.433,156.411,156.412,132499999.0
2006-12-28 21:28:00,156.401,156.405,156.387,156.387,70100000.0
2006-12-28 21:29:00,156.378,156.382,156.365,156.374,214600001.0
2006-12-28 21:30:00,156.368,156.378,156.352,156.352,174599999.0
2006-12-28 21:31:00,156.347,156.362,156.347,156.351,148100001.0
2006-12-28 21:32:00,156.348,156.351,156.338,156.341,737100001.0
2006-12-28 21:33:00,156.337,156.343,156.326,156.333,77600001.0
2006-12-28 21:34:00,156.328,156.334,156.322,156.322,334800002.0
2006-12-28 21:35:00,156.323,156.353,156.323,156.346,332699999.0
2006-12-28 21:36:00,156.341,156.362,156.331,156.351,276699996.0
2006-12-28 21:37:00,156.357,156.36,156.345,156.35,114600000.0
2006-12-28 21:38:00,156.345,156.37,156.335,156.37,116699998.0
2006-12-28 21:39:00,156.368,156.385,156.36,156.373,174600001.0
2006-12-28 21:40:00,156.369,156.381,156.361,156.37,275500002.0
2006-12-28 21:41:00,156.37,156.378,156.36,156.374,50300000.0
2006-12-28 21:42:00,156.385,156.392,156.378,156.378,266700001.0
2006-12-28 21:43:00,156.374,156.387,156.369,156.373,396700002.0
2006-12-28 21:44:00,156.37,156.382,156.364,156.373,522899998.0
2006-12-28 21:45:00,156.372,156.377,156.355,156.37,238300000.0
2006-12-28 21:46:00,156.362,156.374,156.361,156.367,552100000.0
2006-12-28 21:47:00,156.37,156.375,156.363,156.368,370399997.0
2006-12-28 21:48:00,156.361,156.37,156.361,156.37,128899999.0
2006-12-28 21:49:00,156.36,156.375,156.36,156.37,75600000.0
2006-12-28 21:50:00,156.374,156.374,156.361,156.365,138999995.0
2006-12-28 21:51:00,156.359,156.359,156.344,156.35,108999998.0
2006-12-28 21:52:00,156.34,156.352,156.34,156.352,111099999.0
2006-12-28 21:53:00,156.348,156.348,156.331,156.335,97099999.0
2006-12-28 21:54:00,156.336,156.339,156.308,156.308,67700000.0
2006-12-28 21:55:00,156.295,156.302,156.292,156.298,106199997.0
2006-12-28 21:56:00,156.305,156.305,156.305,156.305,34499999.0
2006-12-28 21:57:00,156.308,156.311,156.302,156.302,69500002.0
2006-12-28 21:58:00,156.303,156.305,156.288,156.291,88900000.0
2006-12-28 21:59:00,156.289,156.344,156.289,156.338,175400005.0
2006-12-28 22:00:00,156.337,156.349,156.328,156.329,266099999.0
2006-12-28 22:01:00,156.338,156.348,156.325,156.343,319699996.0
2006-12-28 22:02:00,156.348,156.353,156.337,156.347,416200004.0
2006-12-28 22:03:00,156.35,156.358,156.345,156.358,90500000.0
2006-12-28 22:04:00,156.365,156.376,156.353,156.372,238900001.0
2006-12-28 22:05:00,156.364,156.37,156.36,156.37,82199999.0
2006-12-28 22:06:00,156.369,156.369,156.36,156.36,108299998.0
2006-12-28 22:07:00,156.362,156.368,156.358,156.366,48600001.0
2006-12-28 22:08:00,156.367,156.367,156.339,156.36,187399998.0
2006-12-28 22:09:00,156.356,156.362,156.343,156.354,71099999.0
2006-12-28 22:10:00,156.365,156.368,156.362,156.362,152799999.0
2006-12-28 22:11:00,156.354,156.365,156.351,156.351,100400000.0
2006-12-28 22:12:00,156.347,156.353,156.331,156.34,222199998.0
2006-12-28 22:13:00,156.338,156.348,156.331,156.341,107800000.0
2006-12-28 22:14:00,156.342,156.342,156.329,156.333,138000000.0
2006-12-28 22:15:00,156.334,156.34,156.326,156.326,191100003.0
2006-12-28 22:16:00,156.332,156.355,156.332,156.35,142800000.0
2006-12-28 22:17:00,156.351,156.351,156.341,156.341,41100000.0
2006-12-28 22:18:00,156.341,156.347,156.333,156.333,124599998.0
2006-12-28 22:19:00,156.329,156.333,156.318,156.318,90100000.0
2006-12-28 22:20:00,156.316,156.318,156.31,156.317,67100000.0
2006-12-28 22:21:00,156.326,156.331,156.326,156.331,94200000.0
2006-12-28 22:22:00,156.331,156.331,156.32,156.328,143000001.0
2006-12-28 22:23:00,156.329,156.329,156.32,156.327,239699999.0
2006-12-28 22:24:00,156.33,156.33,156.325,156.328,56900000.0
2006-12-28 22:25:00,156.328,156.335,156.325,156.325,305899996.0
2006-12-28 22:26:00,156.323,156.326,156.32,156.325,194899996.0
2006-12-28 22:27:00,156.322,156.33,156.317,156.323,488399998.0
2006-12-28 22:28:00,156.323,156.324,156.314,156.317,214000002.0
2006-12-28 22:29:00,156.323,156.323,156.305,156.309,80900000.0
2006-12-28 22:30:00,156.31,156.315,156.31,156.315,83299999.0
2006-12-28 22:31:00,156.309,156.309,156.295,156.302,90800000.0
2006-12-28 22:32:00,156.309,156.317,156.299,156.299,200100003.0
2006-12-28 22:33:00,156.3,156.304,156.293,156.3,201400000.0
2006-12-28 22:34:00,156.302,156.309,156.295,156.302,336099998.0
2006-12-28 22:35:00,156.298,156.313,156.295,156.295,196299998.0
2006-12-28 22:36:00,156.303,156.318,156.3,156.304,432000001.0
2006-12-28 22:37:00,156.307,156.32,156.3,156.32,256399999.0
2006-12-28 22:38:00,156.32,156.33,156.32,156.325,199600005.0
2006-12-28 22:39:00,156.323,156.325,156.315,156.315,349099997.0
2006-12-28 22:40:00,156.313,156.339,156.313,156.33,344699999.0
2006-12-28 22:41:00,156.335,156.335,156.315,156.315,141100001.0
2006-12-28 22:42:00,156.315,156.315,156.298,156.298,282000004.0
2006-12-28 22:43:00,156.305,156.315,156.301,156.301,101999998.0
2006-12-28 22:44:00,156.305,156.313,156.301,156.305,304000006.0
2006-12-28 22:45:00,156.307,156.31,156.297,156.302,352500000.0
2006-12-28 22:46:00,156.305,156.308,156.303,156.306,147600000.0
2006-12-28 22:47:00,156.306,156.309,156.304,156.307,48600000.0
2006-12-28 22:48:00,156.305,156.31,156.298,156.3,299799998.0
2006-12-28 22:49:00,156.298,156.308,156.289,156.305,311799998.0
2006-12-28 22:50:00,156.308,156.317,156.303,156.303,200899998.0
2006-12-28 22:51:00,156.302,156.307,156.298,156.301,162799999.0
2006-12-28 22:52:00,156.299,156.305,156.292,156.305,245399999.0
2006-12-28 22:53:00,156.302,156.309,156.298,156.302,164400002.0
2006-12-28 22:54:00,156.306,156.311,156.306,156.311,113400002.0
2006-12-28 22:55:00,156.304,156.311,156.297,156.297,115000000.0
2006-12-28 22:56:00,156.308,156.308,156.298,156.302,104999999.0
2006-12-28 22:57:00,156.293,156.293,156.287,156.287,134900000.0
2006-12-28 22:58:00,156.292,156.293,156.281,156.284,65000000.0
2006-12-28 22:59:00,156.285,156.285,156.252,156.27,235000001.0
2006-12-28 23:00:00,156.293,156.294,156.281,156.294,74800000.0
2006-12-28 23:01:00,156.302,156.311,156.298,156.304,114500000.0
2006-12-28 23:02:00,156.293,156.303,156.29,156.3,103899998.0
2006-12-28 23:03:00,156.295,156.307,156.295,156.301,57100000.0
2006-12-28 23:04:00,156.31,156.31,156.302,156.302,78999998.0
2006-12-28 23:05:00,156.3,156.314,156.3,156.302,88599999.0
2006-12-28 23:06:00,156.315,156.327,156.312,156.318,128499997.0
2006-12-28 23:07:00,156.323,156.323,156.305,156.317,146299999.0
2006-12-28 23:08:00,156.298,156.31,156.298,156.307,96200003.0
2006-12-28 23:09:00,156.317,156.325,156.314,156.314,50600000.0
2006-12-28 23:10:00,156.304,156.317,156.304,156.317,101799999.0
2006-12-28 23:11:00,156.31,156.321,156.302,156.321,36100000.0
2006-12-28 23:12:00,156.34,156.34,156.33,156.337,74600001.0
2006-12-28 23:13:00,156.333,156.333,156.33,156.33,10400000.0
2006-12-28 23:14:00,156.335,156.335,156.322,156.322,23200000.0
2006-12-28 23:15:00,156.322,156.328,156.315,156.315,34900000.0
2006-12-28 23:16:00,156.314,156.326,156.307,156.314,88899997.0
2006-12-28 23:17:00,156.314,156.33,156.314,156.33,11700000.0
2006-12-28 23:18:00,156.332,156.341,156.327,156.327,50300000.0
2006-12-28 23:19:00,156.333,156.346,156.33,156.346,137599998.0
2006-12-28 23:20:00,156.359,156.366,156.356,156.363,80899999.0
2006-12-28 23:21:00,156.361,156.361,156.344,156.352,25600000.0
2006-12-28 23:22:00,156.366,156.377,156.361,156.377,70200000.0
2006-12-28 23:23:00,156.38,156.393,156.38,156.388,59000000.0
2006-12-28 23:24:00,156.393,156.408,156.377,156.408,56700000.0
2006-12-28 23:25:00,156.419,156.421,156.403,156.413,68800000.0
2006-12-28 23:26:00,156.399,156.399,156.375,156.376,144600002.0
2006-12-28 23:27:00,156.368,156.382,156.358,156.371,37200000.0
2006-12-28 23:28:00,156.362,156.366,156.338,156.35,107599997.0
2006-12-28 23:29:00,156.351,156.377,156.345,156.374,83900000.0
2006-12-28 23:30:00,156.37,156.417,156.37,156.417,103899998.0
2006-12-28 23:31:00,156.424,156.424,156.41,156.41,95499998.0
2006-12-28 23:32:00,156.381,156.395,156.351,156.363,176100001.0
2006-12-28 23:33:00,156.407,156.41,156.407,156.41,66899998.0
2006-12-28 23:34:00,156.404,156.404,156.38,156.38,21500000.0
2006-12-28 23:35:00,156.382,156.382,156.371,156.377,97500001.0
2006-12-28 23:36:00,156.37,156.391,156.37,156.38,88199999.0
2006-12-28 23:37:00,156.386,156.39,156.382,156.385,111600002.0
2006-12-28 23:38:00,156.375,156.384,156.373,156.375,96099999.0
2006-12-28 23:39:00,156.38,156.382,156.371,156.382,68200000.0
2006-12-28 23:40:00,156.379,156.379,156.369,156.375,170300002.0
2006-12-28 23:41:00,156.374,156.377,156.364,156.374,106499998.0
2006-12-28 23:42:00,156.38,156.38,156.375,156.375,81099998.0
2006-12-28 23:43:00,156.373,156.381,156.371,156.381,99800001.0
2006-12-28 23:44:00,156.37,156.383,156.37,156.378,107100000.0
2006-12-28 23:45:00,156.375,156.38,156.373,156.38,121200000.0
2006-12-28 23:46:00,156.383,156.388,156.381,156.381,61000000.0
2006-12-28 23:47:00,156.378,156.385,156.375,156.38,65500001.0
2006-12-28 23:48:00,156.376,156.387,156.376,156.387,45600000.0
2006-12-28 23:49:00,156.39,156.39,156.382,156.382,47400000.0
2006-12-28 23:50:00,156.389,156.396,156.386,156.395,27400000.0
2006-12-28 23:51:00,156.391,156.393,156.382,156.382,71400000.0
2006-12-28 23:52:00,156.384,156.393,156.378,156.378,168000000.0
2006-12-28 23:53:00,156.374,156.393,156.374,156.377,65800000.0
2006-12-28 23:54:00,156.384,156.384,156.365,156.374,38400000.0
2006-12-28 23:55:00,156.373,156.373,156.365,156.365,21599999.0
2006-12-28 23:56:00,156.369,156.392,156.369,156.392,71500000.0
2006-12-28 23:57:00,156.391,156.391,156.378,156.385,73100002.0
2006-12-28 23:58:00,156.376,156.376,156.374,156.374,22400000.0
2006-12-28 23:59:00,156.363,156.37,156.352,156.36,62500000.0
2006-12-29 00:00:00,156.347,156.356,156.339,156.354,98600001.0
2006-12-29 00:01:00,156.357,156.363,156.357,156.363,77899999.0
2006-12-29 00:02:00,156.36,156.362,156.342,156.35,118199998.0
2006-12-29 00:03:00,156.359,156.36,156.342,156.345,92699999.0
2006-12-29 00:04:00,156.37,156.373,156.365,156.37,24900000.0
2006-12-29 00:05:00,156.369,156.369,156.336,156.34,126300000.0
2006-12-29 00:06:00,156.333,156.373,156.333,156.367,65600000.0
2006-12-29 00:07:00,156.363,156.363,156.327,156.327,53799998.0
2006-12-29 00:08:00,156.321,156.341,156.321,156.336,78800000.0
2006-12-29 00:09:00,156.343,156.343,156.321,156.324,35400000.0
2006-12-29 00:10:00,156.32,156.328,156.32,156.328,47099999.0
2006-12-29 00:11:00,156.32,156.32,156.317,156.317,37200002.0
2006-12-29 00:12:00,156.335,156.359,156.328,156.357,192400004.0
2006-12-29 00:13:00,156.35,156.36,156.335,156.36,82500000.0
2006-12-29 00:14:00,156.362,156.368,156.331,156.358,160899998.0
2006-12-29 00:15:00,156.382,156.387,156.345,156.362,168600003.0
2006-12-29 00:16:00,156.377,156.417,156.377,156.397,111799999.0
2006-12-29 00:17:00,156.392,156.412,156.392,156.412,80600001.0
2006-12-29 00:18:00,156.407,156.419,156.405,156.41,99900000.0
2006-12-29 00:19:00,156.411,156.422,156.411,156.414,78999999.0
2006-12-29 00:20:00,156.403,156.415,156.375,156.412,71600000.0
2006-12-29 00:21:00,156.392,156.399,156.372,156.39,116499998.0
2006-12-29 00:22:00,156.397,156.418,156.397,156.412,112399998.0
2006-12-29 00:23:00,156.41,156.41,156.38,156.403,117699997.0
2006-12-29 00:24:00,156.409,156.409,156.386,156.386,61900001.0
2006-12-29 00:25:00,156.394,156.394,156.381,156.387,102099998.0
2006-12-29 00:26:00,156.382,156.388,156.378,156.378,44900000.0
2006-12-29 00:27:00,156.377,156.383,156.377,156.383,1500000.0
2006-12-29 00:28:00,156.348,156.367,156.332,156.332,208100003.0
2006-12-29 00:29:00,156.39,156.392,156.383,156.392,59200000.0
2006-12-29 00:30:00,156.39,156.395,156.385,156.39,80500000.0
2006-12-29 00:31:00,156.385,156.398,156.37,156.37,69300000.0
2006-12-29 00:32:00,156.376,156.38,156.376,156.38,8800000.0
2006-12-29 00:33:00,156.39,156.39,156.385,156.39,68799999.0
2006-12-29 00:34:00,156.377,156.387,156.365,156.379,107200000.0
2006-12-29 00:35:00,156.38,156.388,156.369,156.388,95100001.0
2006-12-29 00:36:00,156.387,156.387,156.38,156.38,73600000.0
2006-12-29 00:37:00,156.38,156.393,156.374,156.393,58300000.0
2006-12-29 00:38:00,156.386,156.386,156.364,156.364,49200001.0
2006-12-29 00:39:00,156.373,156.373,156.359,156.361,28700000.0
2006-12-29 00:40:00,156.344,156.344,156.328,156.338,49399999.0
2006-12-29 00:41:00,156.335,156.335,156.3,156.3,49900001.0
2006-12-29 00:42:00,156.299,156.325,156.299,156.325,94300000.0
2006-12-29 00:43:00,156.34,156.34,156.313,156.313,60100000.0
2006-12-29 00:44:00,156.312,156.317,156.306,156.311,70200000.0
2006-12-29 00:45:00,156.308,156.322,156.306,156.313,116799998.0
2006-12-29 00:46:00,156.325,156.351,156.325,156.34,38400000.0
2006-12-29 00:47:00,156.343,156.35,156.341,156.341,62600000.0
2006-12-29 00:48:00,156.345,156.346,156.331,156.339,86300000.0
2006-12-29 00:49:00,156.337,156.343,156.332,156.341,93600001.0
2006-12-29 00:50:00,156.359,156.364,156.359,156.361,73500000.0
2006-12-29 00:51:00,156.367,156.367,156.335,156.34,52300000.0
2006-12-29 00:52:00,156.345,156.36,156.34,156.36,75200001.0
2006-12-29 00:53:00,156.365,156.375,156.365,156.375,50800000.0
2006-12-29 00:54:00,156.381,156.388,156.366,156.372,88700003.0
2006-12-29 00:55:00,156.365,156.393,156.354,156.393,137699998.0
2006-12-29 00:56:00,156.402,156.403,156.38,156.394,103299997.0
2006-12-29 00:57:00,156.375,156.394,156.361,156.38,30300000.0
2006-12-29 00:58:00,156.392,156.398,156.385,156.39,60000000.0
2006-12-29 00:59:00,156.388,156.388,156.377,156.377,72300001.0
2006-12-29 01:00:00,156.376,156.393,156.376,156.39,47100000.0
2006-12-29 01:01:00,156.389,156.389,156.376,156.381,54200000.0
2006-12-29 01:02:00,156.382,156.391,156.373,156.391,69000000.0
2006-12-29 01:03:00,156.378,156.389,156.361,156.387,86900001.0
2006-12-29 01:04:00,156.351,156.393,156.349,156.393,133499999.0
2006-12-29 01:05:00,156.379,156.379,156.351,156.355,87000002.0
2006-12-29 01:06:00,156.366,156.366,156.35,156.357,99700000.0
2006-12-29 01:07:00,156.358,156.363,156.353,156.362,125100002.0
2006-12-29 01:08:00,156.357,156.357,156.352,156.352,15200000.0
2006-12-29 01:09:00,156.358,156.362,156.352,156.352,72599998.0
2006-12-29 01:10:00,156.351,156.351,156.329,156.333,95599998.0
2006-12-29 01:11:00,156.328,156.331,156.32,156.331,34500000.0
2006-12-29 01:12:00,156.345,156.346,156.332,156.346,113100001.0
2006-12-29 01:13:00,156.342,156.342,156.317,156.328,80100000.0
2006-12-29 01:14:00,156.323,156.323,156.305,156.321,95699998.0
2006-12-29 01:15:00,156.326,156.326,156.31,156.32,110799998.0
2006-12-29 01:16:00,156.33,156.33,156.32,156.33,118299998.0
2006-12-29 01:17:00,156.323,156.33,156.318,156.318,191600001.0
2006-12-29 01:18:00,156.33,156.332,156.327,156.327,40999999.0
2006-12-29 01:19:00,156.327,156.328,156.321,156.321,36800000.0
2006-12-29 01:20:00,156.325,156.33,156.322,156.33,59899999.0
2006-12-29 01:21:00,156.317,156.333,156.317,156.32,127200000.0
2006-12-29 01:22:00,156.321,156.331,156.32,156.329,86200000.0
2006-12-29 01:23:00,156.333,156.347,156.329,156.347,75599999.0
2006-12-29 01:24:00,156.341,156.345,156.326,156.326,57099999.0
2006-12-29 01:25:00,156.337,156.341,156.337,156.341,32799999.0
2006-12-29 01:26:00,156.345,156.351,156.33,156.335,104700001.0
2006-12-29 01:27:00,156.333,156.333,156.323,156.325,106500001.0
2006-12-29 01:28:00,156.323,156.333,156.323,156.332,83799999.0
2006-12-29 01:29:00,156.332,156.337,156.327,156.331,80700000.0
2006-12-29 01:30:00,156.325,156.357,156.324,156.355,113799999.0
2006-12-29 01:31:00,156.34,156.353,156.34,156.353,160599999.0
2006-12-29 01:32:00,156.34,156.35,156.327,156.35,53000000.0
2006-12-29 01:33:00,156.346,156.346,156.334,156.343,135399999.0
2006-12-29 01:34:00,156.348,156.348,156.325,156.339,83200000.0
2006-12-29 01:35:00,156.353,156.361,156.339,156.341,109100000.0
2006-12-29 01:36:00,156.34,156.346,156.334,156.334,36800000.0
2006-12-29 01:37:00,156.33,156.335,156.327,156.327,69499999.0
2006-12-29 01:38:00,156.332,156.341,156.33,156.33,37100000.0
2006-12-29 01:39:00,156.325,156.325,156.304,156.321,73400000.0
2006-12-29 01:40:00,156.325,156.325,156.317,156.325,37900000.0
2006-12-29 01:41:00,156.322,156.323,156.316,156.322,88799996.0
2006-12-29 01:42:00,156.326,156.326,156.305,156.31,105600001.0
2006-12-29 01:43:00,156.3,156.314,156.3,156.31,55000000.0
2006-12-29 01:44:00,156.31,156.318,156.302,156.302,52800000.0
2006-12-29 01:45:00,156.3,156.305,156.3,156.305,64699998.0
2006-12-29 01:46:00,156.303,156.308,156.303,156.308,38700000.0
2006-12-29 01:47:00,156.302,156.313,156.3,156.313,147800002.0
2006-12-29 01:48:00,156.305,156.309,156.299,156.309,109400000.0
2006-12-29 01:49:00,156.31,156.315,156.303,156.31,50100000.0
2006-12-29 01:50:00,156.298,156.315,156.298,156.315,124500001.0
2006-12-29 01:51:00,156.313,156.313,156.294,156.301,42200000.0
2006-12-29 01:52:00,156.305,156.322,156.305,156.322,160000000.0
2006-12-29 01:53:00,156.305,156.314,156.291,156.291,124899998.0
2006-12-29 01:54:00,156.33,156.33,156.309,156.309,63399999.0
2006-12-29 01:55:00,156.323,156.323,156.31,156.317,58400001.0
2006-12-29 01:56:00,156.29,156.315,156.28,156.308,130600000.0
2006-12-29 01:57:00,156.308,156.312,156.3,156.312,96700000.0
2006-12-29 01:58:00,156.315,156.315,156.315,156.315,20000000.0
2006-12-29 01:59:00,156.317,156.323,156.308,156.32,66300001.0
2006-12-29 02:00:00,156.313,156.321,156.306,156.315,55200000.0
2006-12-29 02:01:00,156.318,156.318,156.304,156.31,92300000.0
2006-12-29 02:02:00,156.324,156.339,156.323,156.323,93900001.0
2006-12-29 02:03:00,156.33,156.33,156.328,156.328,25599999.0
2006-12-29 02:04:00,156.33,156.33,156.33,156.33,36800001.0
2006-12-29 02:05:00,156.322,156.335,156.322,156.323,102199999.0
2006-12-29 02:06:00,156.328,156.335,156.328,156.333,100600002.0
2006-12-29 02:07:00,156.329,156.331,156.313,156.319,156200000.0
2006-12-29 02:08:00,156.33,156.335,156.323,156.323,49900000.0
2006-12-29 02:09:00,156.331,156.331,156.309,156.309,49600000.0
2006-12-29 02:10:00,156.302,156.304,156.293,156.295,118799998.0
2006-12-29 02:11:00,156.295,156.3,156.293,156.297,79099999.0
2006-12-29 02:12:00,156.292,156.297,156.292,156.297,73100000.0
2006-12-29 02:13:00,156.298,156.298,156.288,156.292,78200001.0
2006-12-29 02:14:00,156.29,156.297,156.288,156.288,122300001.0
2006-12-29 02:15:00,156.291,156.297,156.286,156.293,90100000.0
2006-12-29 02:16:00,156.297,156.306,156.297,156.3,61900001.0
2006-12-29 02:17:00,156.307,156.307,156.298,156.298,117799998.0
2006-12-29 02:18:00,156.297,156.31,156.295,156.298,53399999.0
2006-12-29 02:19:00,156.289,156.292,156.28,156.282,37600000.0
2006-12-29 02:20:00,156.28,156.281,156.264,156.267,84199998.0
2006-12-29 02:21:00,156.27,156.288,156.27,156.28,48199999.0
2006-12-29 02:22:00,156.285,156.295,156.28,156.284,72399999.0
2006-12-29 02:23:00,156.282,156.297,156.282,156.286,83800001.0
2006-12-29 02:24:00,156.292,156.297,156.287,156.289,36200000.0
2006-12-29 02:25:00,156.274,156.285,156.274,156.285,55200001.0
2006-12-29 02:26:00,156.284,156.284,156.275,156.281,121399997.0
2006-12-29 02:27:00,156.284,156.297,156.284,156.292,136000002.0
2006-12-29 02:28:00,156.292,156.304,156.292,156.294,48500001.0
2006-12-29 02:29:00,156.284,156.304,156.284,156.3,122900000.0
2006-12-29 02:30:00,156.3,156.301,156.287,156.287,64999999.0
2006-12-29 02:31:00,156.303,156.307,156.29,156.307,46400000.0
2006-12-29 02:32:00,156.306,156.309,156.296,156.307,86899997.0
2006-12-29 02:33:00,156.298,156.305,156.298,156.305,39500000.0
2006-12-29 02:34:00,156.297,156.318,156.293,156.299,137599999.0
2006-12-29 02:35:00,156.309,156.312,156.295,156.31,114600001.0
2006-12-29 02:36:00,156.3,156.305,156.292,156.299,119300002.0
2006-12-29 02:37:00,156.295,156.295,156.286,156.29,90800001.0
2006-12-29 02:38:00,156.292,156.292,156.283,156.283,78200002.0
2006-12-29 02:39:00,156.293,156.296,156.291,156.292,58599998.0
2006-12-29 02:40:00,156.297,156.297,156.288,156.295,131099998.0
2006-12-29 02:41:00,156.304,156.304,156.304,156.304,39200000.0
2006-12-29 02:42:00,156.31,156.316,156.292,156.302,144300000.0
2006-12-29 02:43:00,156.29,156.29,156.286,156.289,49600000.0
2006-12-29 02:44:00,156.291,156.295,156.281,156.295,105600002.0
2006-12-29 02:45:00,156.303,156.307,156.3,156.3,93300000.0
2006-12-29 02:46:00,156.303,156.305,156.298,156.302,112999998.0
2006-12-29 02:47:00,156.303,156.31,156.279,156.288,114199999.0
2006-12-29 02:48:00,156.296,156.3,156.296,156.3,86299997.0
2006-12-29 02:49:00,156.302,156.306,156.296,156.296,64499999.0
2006-12-29 02:50:00,156.303,156.304,156.3,156.3,107200002.0
2006-12-29 02:51:00,156.296,156.314,156.296,156.314,37200000.0
2006-12-29 02:52:00,156.317,156.318,156.311,156.318,117799999.0
2006-12-29 02:53:00,156.315,156.326,156.311,156.326,56499999.0
2006-12-29 02:54:00,156.318,156.34,156.31,156.34,58100002.0
2006-12-29 02:55:00,156.359,156.375,156.359,156.364,61600000.0
2006-12-29 02:56:00,156.347,156.357,156.342,156.345,98800002.0
2006-12-29 02:57:00,156.353,156.353,156.347,156.347,15600000.0
2006-12-29 02:58:00,156.338,156.344,156.304,156.325,94200001.0
2006-12-29 02:59:00,156.329,156.34,156.324,156.34,94100001.0
2006-12-29 03:00:00,156.334,156.334,156.316,156.316,39899999.0
2006-12-29 03:01:00,156.315,156.32,156.315,156.318,45800000.0
2006-12-29 03:02:00,156.313,156.329,156.313,156.315,104900001.0
2006-12-29 03:03:00,156.313,156.319,156.298,156.319,76199999.0
2006-12-29 03:04:00,156.316,156.316,156.314,156.314,61099998.0
2006-12-29 03:05:00,156.313,156.326,156.31,156.326,198199997.0
2006-12-29 03:06:00,156.323,156.323,156.296,156.303,74500001.0
2006-12-29 03:07:00,156.305,156.312,156.303,156.31,129600002.0
2006-12-29 03:08:00,156.297,156.335,156.297,156.323,36100000.0
2006-12-29 03:09:00,156.311,156.316,156.304,156.312,87800001.0
2006-12-29 03:10:00,156.314,156.32,156.302,156.308,134600001.0
2006-12-29 03:11:00,156.322,156.327,156.322,156.327,50200000.0
2006-12-29 03:12:00,156.322,156.324,156.311,156.315,142300004.0
2006-12-29 03:13:00,156.32,156.326,156.315,156.325,104099999.0
2006-12-29 03:14:00,156.321,156.324,156.321,156.324,39900000.0
2006-12-29 03:15:00,156.322,156.322,156.309,156.322,86799998.0
2006-12-29 03:16:00,156.321,156.328,156.318,156.318,156200001.0
2006-12-29 03:17:00,156.323,156.33,156.317,156.33,53100000.0
2006-12-29 03:18:00,156.319,156.334,156.319,156.334,18400000.0
2006-12-29 03:19:00,156.327,156.332,156.323,156.328,94000000.0
2006-12-29 03:20:00,156.324,156.336,156.317,156.318,89500000.0
2006-12-29 03:21:00,156.326,156.33,156.322,156.328,101799999.0
2006-12-29 03:22:00,156.32,156.327,156.315,156.318,106799999.0
2006-12-29 03:23:00,156.329,156.336,156.319,156.332,121700002.0
2006-12-29 03:24:00,156.336,156.343,156.325,156.325,97900000.0
2006-12-29 03:25:00,156.332,156.338,156.321,156.321,107000001.0
2006-12-29 03:26:00,156.33,156.346,156.33,156.34,44800000.0
2006-12-29 03:27:00,156.336,156.35,156.33,156.34,71899999.0
2006-12-29 03:28:00,156.344,156.346,156.344,156.346,5600000.0
2006-12-29 03:29:00,156.355,156.376,156.355,156.371,122800000.0
2006-12-29 03:30:00,156.353,156.381,156.353,156.381,119300000.0
2006-12-29 03:31:00,156.386,156.394,156.386,156.39,45100000.0
2006-12-29 03:32:00,156.389,156.399,156.383,156.392,115800000.0
2006-12-29 03:33:00,156.378,156.388,156.366,156.373,119400001.0
2006-12-29 03:34:00,156.393,156.396,156.383,156.39,164899999.0
2006-12-29 03:35:00,156.396,156.396,156.386,156.386,14300000.0
2006-12-29 03:36:00,156.393,156.393,156.379,156.392,114999999.0
2006-12-29 03:37:00,156.39,156.396,156.386,156.387,158999998.0
2006-12-29 03:38:00,156.386,156.405,156.386,156.394,82800000.0
2006-12-29 03:39:00,156.4,156.416,156.399,156.406,159899998.0
2006-12-29 03:40:00,156.402,156.416,156.402,156.416,48800000.0
2006-12-29 03:41:00,156.419,156.423,156.414,156.419,82299997.0
2006-12-29 03:42:00,156.423,156.44,156.423,156.44,73700002.0
2006-12-29 03:43:00,156.433,156.443,156.428,156.428,54300000.0
2006-12-29 03:44:00,156.425,156.425,156.407,156.41,97800001.0
2006-12-29 03:45:00,156.411,156.411,156.399,156.399,52700000.0
2006-12-29 03:46:00,156.393,156.394,156.381,156.394,37600000.0
2006-12-29 03:47:00,156.388,156.393,156.38,156.386,54400000.0
2006-12-29 03:48:00,156.396,156.428,156.396,156.428,36100000.0
2006-12-29 03:49:00,156.429,156.429,156.416,156.425,121100001.0
2006-12-29 03:50:00,156.422,156.424,156.422,156.424,35899999.0
2006-12-29 03:51:00,156.431,156.431,156.424,156.424,16800000.0
2006-12-29 03:52:00,156.42,156.425,156.414,156.424,114800001.0
2006-12-29 03:53:00,156.426,156.435,156.422,156.422,136900000.0
2006-12-29 03:54:00,156.421,156.441,156.421,156.441,118199999.0
2006-12-29 03:55:00,156.439,156.455,156.439,156.455,54700000.0
2006-12-29 03:56:00,156.451,156.466,156.451,156.466,43799999.0
2006-12-29 03:57:00,156.47,156.478,156.47,156.477,143900000.0
2006-12-29 03:58:00,156.482,156.482,156.451,156.451,142000002.0
2006-12-29 03:59:00,156.445,156.457,156.445,156.452,104299999.0
2006-12-29 04:00:00,156.448,156.45,156.448,156.45,36800000.0
2006-12-29 04:01:00,156.45,156.454,156.443,156.446,30600000.0
2006-12-29 04:02:00,156.439,156.439,156.424,156.425,59700000.0
2006-12-29 04:03:00,156.421,156.421,156.402,156.402,23200001.0
2006-12-29 04:04:00,156.411,156.411,156.39,156.399,101700001.0
2006-12-29 04:05:00,156.402,156.422,156.391,156.422,125199999.0
2006-12-29 04:06:00,156.428,156.428,156.409,156.42,107000001.0
2006-12-29 04:07:00,156.423,156.426,156.41,156.426,94700001.0
2006-12-29 04:08:00,156.437,156.437,156.415,156.416,113499998.0
2006-12-29 04:09:00,156.405,156.417,156.405,156.41,126599999.0
2006-12-29 04:10:00,156.407,156.407,156.399,156.407,39300000.0
2006-12-29 04:11:00,156.404,156.407,156.402,156.403,53599999.0
2006-12-29 04:12:00,156.396,156.409,156.39,156.39,47600000.0
2006-12-29 04:13:00,156.395,156.404,156.395,156.401,35700001.0
2006-12-29 04:14:00,156.4,156.418,156.395,156.413,104499998.0
2006-12-29 04:15:00,156.413,156.414,156.387,156.395,162700000.0
2006-12-29 04:16:00,156.393,156.407,156.393,156.393,98100001.0
2006-12-29 04:17:00,156.407,156.425,156.407,156.418,144500003.0
2006-12-29 04:18:00,156.412,156.412,156.402,156.402,40000000.0
2006-12-29 04:19:00,156.409,156.426,156.409,156.411,92000001.0
2006-12-29 04:20:00,156.411,156.411,156.39,156.399,149300001.0
2006-12-29 04:21:00,156.412,156.419,156.408,156.411,110600000.0
2006-12-29 04:22:00,156.403,156.419,156.402,156.405,71699999.0
2006-12-29 04:23:00,156.401,156.401,156.386,156.401,105700000.0
2006-12-29 04:24:00,156.393,156.405,156.389,156.405,90400000.0
2006-12-29 04:25:00,156.403,156.412,156.402,156.409,121099996.0
2006-12-29 04:26:00,156.413,156.429,156.411,156.427,57500002.0
2006-12-29 04:27:00,156.428,156.44,156.422,156.432,119999998.0
2006-12-29 04:28:00,156.435,156.45,156.435,156.444,165899999.0
2006-12-29 04:29:00,156.445,156.455,156.442,156.448,102800000.0
2006-12-29 04:30:00,156.453,156.453,156.439,156.443,162000005.0
2006-12-29 04:31:00,156.441,156.453,156.441,156.448,72200002.0
2006-12-29 04:32:00,156.45,156.454,156.442,156.454,113900002.0
2006-12-29 04:33:00,156.455,156.455,156.445,156.448,61900000.0
2006-12-29 04:34:00,156.455,156.455,156.45,156.45,92700000.0
2006-12-29 04:35:00,156.45,156.45,156.45,156.45,10400000.0
2006-12-29 04:36:00,156.455,156.457,156.449,156.456,79000000.0
2006-12-29 04:37:00,156.456,156.456,156.447,156.447,64699998.0
2006-12-29 04:38:00,156.452,156.452,156.443,156.445,42900000.0
2006-12-29 04:39:00,156.45,156.455,156.445,156.445,29600000.0
2006-12-29 04:40:00,156.455,156.455,156.45,156.455,44000000.0
2006-12-29 04:41:00,156.461,156.468,156.459,156.467,71199999.0
2006-12-29 04:42:00,156.449,156.461,156.446,156.446,70300000.0
2006-12-29 04:43:00,156.45,156.45,156.447,156.447,26399999.0
2006-12-29 04:44:00,156.455,156.458,156.445,156.458,39200000.0
2006-12-29 04:45:00,156.45,156.455,156.445,156.445,97299998.0
2006-12-29 04:46:00,156.447,156.447,156.447,156.447,16800000.0
2006-12-29 04:47:00,156.453,156.453,156.442,156.453,94200001.0
2006-12-29 04:48:00,156.452,156.458,156.448,156.456,177799996.0
2006-12-29 04:49:00,156.453,156.467,156.452,156.467,71899999.0
2006-12-29 04:50:00,156.465,156.465,156.453,156.46,60999999.0
2006-12-29 04:51:00,156.452,156.46,156.45,156.46,73400000.0
2006-12-29 04:52:00,156.45,156.457,156.45,156.457,36000000.0
2006-12-29 04:53:00,156.45,156.45,156.45,156.45,5600000.0
2006-12-29 04:54:00,156.449,156.457,156.449,156.45,123700001.0
2006-12-29 04:55:00,156.449,156.457,156.449,156.455,65700000.0
2006-12-29 04:56:00,156.46,156.502,156.46,156.495,55200000.0
2006-12-29 04:57:00,156.492,156.502,156.481,156.488,85100000.0
2006-12-29 04:58:00,156.488,156.496,156.481,156.496,60799999.0
2006-12-29 04:59:00,156.495,156.511,156.495,156.502,68800000.0
2006-12-29 05:00:00,156.505,156.522,156.505,156.517,65300000.0
2006-12-29 05:01:00,156.52,156.531,156.52,156.526,138400000.0
2006-12-29 05:02:00,156.531,156.545,156.527,156.53,96099999.0
2006-12-29 05:03:00,156.527,156.533,156.52,156.527,68800001.0
2006-12-29 05:04:00,156.525,156.532,156.525,156.53,87700000.0
2006-12-29 05:05:00,156.527,156.535,156.527,156.535,25200000.0
2006-12-29 05:06:00,156.528,156.531,156.523,156.528,63700000.0
2006-12-29 05:07:00,156.525,156.53,156.525,156.525,40000000.0
2006-12-29 05:08:00,156.522,156.531,156.513,156.528,134999999.0
2006-12-29 05:09:00,156.533,156.533,156.52,156.533,45600000.0
2006-12-29 05:10:00,156.53,156.53,156.525,156.528,108499999.0
2006-12-29 05:11:00,156.532,156.532,156.506,156.519,40800000.0
2006-12-29 05:12:00,156.504,156.516,156.504,156.516,127399999.0
2006-12-29 05:13:00,156.523,156.523,156.503,156.517,80700000.0
2006-12-29 05:14:00,156.522,156.522,156.51,156.51,115499999.0
2006-12-29 05:15:00,156.515,156.515,156.51,156.51,30700000.0
2006-12-29 05:16:00,156.508,156.514,156.504,156.514,120100000.0
2006-12-29 05:17:00,156.505,156.512,156.503,156.503,57900000.0
2006-12-29 05:18:00,156.516,156.516,156.504,156.504,44200000.0
2006-12-29 05:19:00,156.506,156.509,156.506,156.509,11800000.0
2006-12-29 05:20:00,156.518,156.518,156.506,156.51,88400000.0
2006-12-29 05:21:00,156.509,156.516,156.495,156.495,98500000.0
2006-12-29 05:22:00,156.505,156.51,156.503,156.507,60900001.0
2006-12-29 05:23:00,156.496,156.512,156.496,156.512,101299999.0
2006-12-29 05:24:00,156.515,156.515,156.51,156.512,36800000.0
2006-12-29 05:25:00,156.502,156.502,156.496,156.496,32800000.0
2006-12-29 05:26:00,156.498,156.51,156.489,156.51,141699995.0
2006-12-29 05:27:00,156.52,156.52,156.515,156.515,54300002.0
2006-12-29 05:28:00,156.516,156.519,156.516,156.519,23200000.0
2006-12-29 05:29:00,156.518,156.522,156.506,156.516,105099998.0
2006-12-29 05:30:00,156.515,156.521,156.515,156.521,34400000.0
2006-12-29 05:31:00,156.527,156.527,156.514,156.514,53499999.0
2006-12-29 05:32:00,156.512,156.518,156.5,156.5,117100001.0
2006-12-29 05:33:00,156.519,156.533,156.518,156.533,78299999.0
2006-12-29 05:34:00,156.523,156.524,156.523,156.524,27200000.0
2006-12-29 05:35:00,156.528,156.533,156.525,156.525,106499999.0
2006-12-29 05:36:00,156.525,156.537,156.519,156.523,171699998.0
2006-12-29 05:37:00,156.518,156.522,156.512,156.512,104600001.0
2006-12-29 05:38:00,156.517,156.519,156.496,156.514,152500002.0
2006-12-29 05:39:00,156.512,156.516,156.512,156.512,75000000.0
2006-12-29 05:40:00,156.51,156.522,156.505,156.522,104099997.0
2006-12-29 05:41:00,156.511,156.513,156.499,156.505,99899998.0
2006-12-29 05:42:00,156.503,156.506,156.496,156.496,40000000.0
2006-12-29 05:43:00,156.505,156.508,156.497,156.497,56500001.0
2006-12-29 05:44:00,156.495,156.507,156.495,156.507,145100000.0
2006-12-29 05:45:00,156.5,156.515,156.498,156.515,67299998.0
2006-12-29 05:46:00,156.506,156.506,156.496,156.496,66900001.0
2006-12-29 05:47:00,156.499,156.517,156.499,156.51,91900001.0
2006-12-29 05:48:00,156.519,156.519,156.516,156.516,57099999.0
2006-12-29 05:49:00,156.525,156.525,156.503,156.52,96100002.0
2006-12-29 05:50:00,156.531,156.536,156.522,156.536,161299999.0
2006-12-29 05:51:00,156.537,156.549,156.537,156.541,54200000.0
2006-12-29 05:52:00,156.545,156.556,156.544,156.544,91899999.0
2006-12-29 05:53:00,156.546,156.554,156.543,156.548,129200000.0
2006-12-29 05:54:00,156.55,156.55,156.55,156.55,48800000.0
2006-12-29 05:55:00,156.55,156.555,156.545,156.55,52699999.0
2006-12-29 05:56:00,156.55,156.55,156.55,156.55,14900000.0
2006-12-29 05:57:00,156.545,156.555,156.545,156.555,51200001.0
2006-12-29 05:58:00,156.55,156.555,156.538,156.547,59200001.0
2006-12-29 05:59:00,156.543,156.554,156.538,156.549,109000001.0
2006-12-29 06:00:00,156.542,156.553,156.537,156.547,138900000.0
2006-12-29 06:01:00,156.552,156.552,156.545,156.545,76599999.0
2006-12-29 06:02:00,156.55,156.55,156.55,156.55,60799998.0
2006-12-29 06:03:00,156.55,156.553,156.545,156.545,149199998.0
2006-12-29 06:04:00,156.549,156.556,156.549,156.556,63699999.0
2006-12-29 06:05:00,156.553,156.561,156.544,156.561,32000000.0
2006-12-29 06:06:00,156.562,156.584,156.562,156.58,96499998.0
2006-12-29 06:07:00,156.57,156.575,156.551,156.551,88300001.0
2006-12-29 06:08:00,156.558,156.573,156.558,156.567,70399999.0
2006-12-29 06:09:00,156.569,156.578,156.56,156.566,125399999.0
2006-12-29 06:10:00,156.566,156.566,156.547,156.547,100100001.0
2006-12-29 06:11:00,156.551,156.566,156.544,156.566,72200000.0
2006-12-29 06:12:00,156.567,156.567,156.543,156.548,65100000.0
2006-12-29 06:13:00,156.557,156.56,156.546,156.552,94599999.0
2006-12-29 06:14:00,156.568,156.57,156.545,156.545,98000002.0
2006-12-29 06:15:00,156.549,156.549,156.538,156.538,54300000.0
2006-12-29 06:16:00,156.543,156.554,156.538,156.549,131899998.0
2006-12-29 06:17:00,156.549,156.549,156.537,156.54,49600000.0
2006-12-29 06:18:00,156.536,156.556,156.536,156.547,46300001.0
2006-12-29 06:19:00,156.541,156.541,156.52,156.532,178199998.0
2006-12-29 06:20:00,156.538,156.561,156.538,156.558,93600001.0
2006-12-29 06:21:00,156.561,156.568,156.555,156.555,56999999.0
2006-12-29 06:22:00,156.551,156.564,156.548,156.555,88400001.0
2006-12-29 06:23:00,156.55,156.55,156.52,156.532,204700000.0
2006-12-29 06:24:00,156.527,156.535,156.523,156.53,87200000.0
2006-12-29 06:25:00,156.54,156.55,156.535,156.548,142700002.0
2006-12-29 06:26:00,156.546,156.546,156.53,156.532,137400003.0
2006-12-29 06:27:00,156.541,156.553,156.531,156.547,136200000.0
2006-12-29 06:28:00,156.554,156.554,156.523,156.523,90000000.0
2006-12-29 06:29:00,156.53,156.53,156.53,156.53,9600000.0
2006-12-29 06:30:00,156.534,156.539,156.522,156.522,110499999.0
2006-12-29 06:31:00,156.528,156.532,156.522,156.529,152700000.0
2006-12-29 06:32:00,156.532,156.546,156.532,156.546,82900001.0
2006-12-29 06:33:00,156.547,156.548,156.541,156.548,61100000.0
2006-12-29 06:34:00,156.548,156.566,156.537,156.56,77600001.0
2006-12-29 06:35:00,156.566,156.566,156.553,156.564,75000000.0
2006-12-29 06:36:00,156.565,156.569,156.555,156.569,63800000.0
2006-12-29 06:37:00,156.557,156.57,156.554,156.554,62399999.0
2006-12-29 06:38:00,156.563,156.563,156.543,156.552,71899999.0
2006-12-29 06:39:00,156.561,156.561,156.554,156.554,23900000.0
2006-12-29 06:40:00,156.544,156.57,156.544,156.562,134299997.0
2006-12-29 06:41:00,156.562,156.569,156.561,156.569,87900000.0
2006-12-29 06:42:00,156.566,156.569,156.557,156.563,142300004.0
2006-12-29 06:43:00,156.566,156.569,156.563,156.565,134500003.0
2006-12-29 06:44:00,156.573,156.573,156.562,156.563,30100000.0
2006-12-29 06:45:00,156.528,156.55,156.509,156.51,109800000.0
2006-12-29 06:46:00,156.566,156.573,156.558,156.561,94699998.0
2006-12-29 06:47:00,156.566,156.577,156.566,156.573,67199999.0
2006-12-29 06:48:00,156.57,156.57,156.561,156.567,106300002.0
2006-12-29 06:49:00,156.57,156.57,156.557,156.559,39200000.0
2006-12-29 06:50:00,156.56,156.565,156.555,156.563,89599999.0
2006-12-29 06:51:00,156.56,156.565,156.553,156.56,115499998.0
2006-12-29 06:52:00,156.554,156.567,156.55,156.55,92200000.0
2006-12-29 06:53:00,156.552,156.558,156.544,156.558,82300001.0
2006-12-29 06:54:00,156.555,156.558,156.547,156.547,41600000.0
2006-12-29 06:55:00,156.546,156.552,156.545,156.547,69199999.0
2006-12-29 06:56:00,156.552,156.552,156.537,156.54,131099998.0
2006-12-29 06:57:00,156.542,156.549,156.536,156.549,46100000.0
2006-12-29 06:58:00,156.546,156.551,156.534,156.551,107099999.0
2006-12-29 06:59:00,156.557,156.559,156.539,156.545,86199999.0
2006-12-29 07:00:00,156.55,156.55,156.54,156.547,156599998.0
2006-12-29 07:01:00,156.537,156.545,156.528,156.545,124199998.0
2006-12-29 07:02:00,156.545,156.55,156.545,156.545,97200001.0
2006-12-29 07:03:00,156.547,156.547,156.533,156.54,69899998.0
2006-12-29 07:04:00,156.541,156.552,156.541,156.552,91900000.0
2006-12-29 07:05:00,156.544,156.556,156.543,156.545,150899999.0
2006-12-29 07:06:00,156.537,156.539,156.528,156.528,151700000.0
2006-12-29 07:07:00,156.538,156.548,156.538,156.545,60200000.0
2006-12-29 07:08:00,156.553,156.56,156.535,156.536,91999998.0
2006-12-29 07:09:00,156.55,156.558,156.55,156.55,67100000.0
2006-12-29 07:10:00,156.555,156.555,156.55,156.555,11500000.0
2006-12-29 07:11:00,156.548,156.553,156.542,156.55,155699997.0
2006-12-29 07:12:00,156.549,156.549,156.544,156.549,117800000.0
2006-12-29 07:13:00,156.533,156.541,156.51,156.525,137799999.0
2006-12-29 07:14:00,156.545,156.552,156.54,156.548,135099999.0
2006-12-29 07:15:00,156.536,156.547,156.531,156.545,94000003.0
2006-12-29 07:16:00,156.542,156.547,156.525,156.525,90599997.0
2006-12-29 07:17:00,156.527,156.533,156.517,156.53,127900000.0
2006-12-29 07:18:00,156.527,156.534,156.521,156.528,173200000.0
2006-12-29 07:19:00,156.523,156.523,156.522,156.522,38400000.0
2006-12-29 07:20:00,156.514,156.53,156.514,156.526,40700000.0
2006-12-29 07:21:00,156.515,156.526,156.515,156.522,58400000.0
2006-12-29 07:22:00,156.516,156.52,156.512,156.515,72999999.0
2006-12-29 07:23:00,156.527,156.531,156.523,156.531,141300001.0
2006-12-29 07:24:00,156.533,156.552,156.533,156.552,66399998.0
2006-12-29 07:25:00,156.546,156.551,156.541,156.543,156099999.0
2006-12-29 07:26:00,156.545,156.549,156.537,156.546,108499998.0
2006-12-29 07:27:00,156.55,156.55,156.54,156.54,50900000.0
2006-12-29 07:28:00,156.549,156.552,156.547,156.55,100400000.0
2006-12-29 07:29:00,156.543,156.568,156.543,156.568,87700000.0
2006-12-29 07:30:00,156.56,156.56,156.552,156.552,35600000.0
2006-12-29 07:31:00,156.557,156.565,156.557,156.565,47200000.0
2006-12-29 07:32:00,156.56,156.56,156.513,156.533,143900000.0
2006-12-29 07:33:00,156.555,156.555,156.52,156.534,73699999.0
2006-12-29 07:34:00,156.542,156.542,156.522,156.54,169099998.0
2006-12-29 07:35:00,156.545,156.552,156.531,156.55,91500002.0
2006-12-29 07:36:00,156.546,156.546,156.521,156.539,72000000.0
2006-12-29 07:37:00,156.545,156.558,156.542,156.542,150200001.0
2006-12-29 07:38:00,156.547,156.56,156.541,156.557,102899998.0
2006-12-29 07:39:00,156.55,156.582,156.55,156.571,68699999.0
2006-12-29 07:40:00,156.567,156.572,156.567,156.571,82000000.0
2006-12-29 07:41:00,156.565,156.573,156.565,156.57,147000002.0
2006-12-29 07:42:00,156.551,156.551,156.551,156.551,9600000.0
2006-12-29 07:43:00,156.544,156.56,156.539,156.551,103300000.0
2006-12-29 07:44:00,156.546,156.546,156.533,156.545,42400001.0
2006-12-29 07:45:00,156.543,156.551,156.539,156.547,69099999.0
2006-12-29 07:46:00,156.549,156.549,156.544,156.544,28000000.0
2006-12-29 07:47:00,156.543,156.552,156.533,156.535,48400000.0
2006-12-29 07:48:00,156.528,156.53,156.522,156.526,125600003.0
2006-12-29 07:49:00,156.525,156.531,156.525,156.529,120899998.0
2006-12-29 07:50:00,156.528,156.528,156.491,156.491,109099998.0
2006-12-29 07:51:00,156.492,156.494,156.469,156.481,103599999.0
2006-12-29 07:52:00,156.481,156.481,156.462,156.465,22300000.0
2006-12-29 07:53:00,156.463,156.463,156.447,156.453,44000000.0
2006-12-29 07:54:00,156.43,156.433,156.423,156.424,56800000.0
2006-12-29 07:55:00,156.423,156.448,156.421,156.448,57900000.0
2006-12-29 07:56:00,156.453,156.471,156.45,156.458,56399999.0
2006-12-29 07:57:00,156.452,156.452,156.398,156.398,77600000.0
2006-12-29 07:58:00,156.403,156.405,156.377,156.377,116899999.0
2006-12-29 07:59:00,156.371,156.375,156.37,156.375,50299999.0
2006-12-29 08:00:00,156.353,156.357,156.339,156.349,95799998.0
2006-12-29 08:01:00,156.342,156.342,156.323,156.323,72499998.0
2006-12-29 08:02:00,156.316,156.321,156.305,156.305,239500000.0
2006-12-29 08:03:00,156.302,156.329,156.3,156.329,139400000.0
2006-12-29 08:04:00,156.351,156.357,156.347,156.348,141599999.0
2006-12-29 08:05:00,156.352,156.361,156.352,156.358,69499999.0
2006-12-29 08:06:00,156.364,156.463,156.364,156.463,81500000.0
2006-12-29 08:07:00,156.48,156.492,156.474,156.487,125899999.0
2006-12-29 08:08:00,156.5,156.501,156.481,156.485,101900000.0
2006-12-29 08:09:00,156.489,156.53,156.487,156.52,91800000.0
2006-12-29 08:10:00,156.522,156.524,156.507,156.507,78099999.0
2006-12-29 08:11:00,156.508,156.508,156.502,156.503,99199998.0
2006-12-29 08:12:00,156.5,156.503,156.492,156.502,129899999.0
2006-12-29 08:13:00,156.493,156.51,156.493,156.501,79399999.0
2006-12-29 08:14:00,156.505,156.52,156.505,156.519,87500000.0
2006-12-29 08:15:00,156.497,156.513,156.48,156.506,57900000.0
2006-12-29 08:16:00,156.517,156.538,156.508,156.538,48200001.0
2006-12-29 08:17:00,156.551,156.559,156.551,156.559,17600000.0
2006-12-29 08:18:00,156.565,156.575,156.565,156.57,70400000.0
2006-12-29 08:19:00,156.553,156.56,156.553,156.559,48200000.0
2006-12-29 08:20:00,156.564,156.564,156.559,156.559,24800000.0
2006-12-29 08:21:00,156.565,156.577,156.565,156.577,89699999.0
2006-12-29 08:22:00,156.577,156.588,156.577,156.581,28300000.0
2006-12-29 08:23:00,156.572,156.584,156.572,156.574,107400001.0
2006-12-29 08:24:00,156.568,156.579,156.566,156.577,146200003.0
2006-12-29 08:25:00,156.571,156.589,156.571,156.577,49600000.0
2006-12-29 08:26:00,156.578,156.578,156.559,156.568,62399999.0
2006-12-29 08:27:00,156.562,156.574,156.556,156.556,109399998.0
2006-12-29 08:28:00,156.55,156.556,156.542,156.547,92299998.0
2006-12-29 08:29:00,156.555,156.555,156.535,156.535,96599999.0
2006-12-29 08:30:00,156.538,156.573,156.538,156.565,154500003.0
2006-12-29 08:31:00,156.58,156.592,156.58,156.588,105999999.0
2006-12-29 08:32:00,156.586,156.586,156.584,156.584,75400000.0
2006-12-29 08:33:00,156.573,156.577,156.571,156.571,60000000.0
2006-12-29 08:34:00,156.566,156.573,156.557,156.565,191300002.0
2006-12-29 08:35:00,156.56,156.569,156.554,156.554,55300001.0
2006-12-29 08:36:00,156.558,156.558,156.552,156.552,109400001.0
2006-12-29 08:37:00,156.55,156.55,156.528,156.537,114900002.0
2006-12-29 08:38:00,156.542,156.545,156.533,156.533,98399999.0
2006-12-29 08:39:00,156.53,156.542,156.525,156.542,31100000.0
2006-12-29 08:40:00,156.537,156.537,156.502,156.502,82400001.0
2006-12-29 08:41:00,156.494,156.529,156.494,156.526,109900001.0
2006-12-29 08:42:00,156.529,156.558,156.52,156.558,106900001.0
2006-12-29 08:43:00,156.557,156.558,156.543,156.543,63999999.0
2006-12-29 08:44:00,156.544,156.549,156.528,156.535,82300001.0
2006-12-29 08:45:00,156.533,156.546,156.524,156.529,122799998.0
2006-12-29 08:46:00,156.526,156.55,156.526,156.55,96899998.0
2006-12-29 08:47:00,156.543,156.554,156.542,156.554,122499997.0
2006-12-29 08:48:00,156.553,156.569,156.549,156.552,123099999.0
2006-12-29 08:49:00,156.537,156.561,156.537,156.551,87900000.0
2006-12-29 08:50:00,156.556,156.558,156.553,156.558,100399998.0
2006-12-29 08:51:00,156.551,156.551,156.528,156.535,146999997.0
2006-12-29 08:52:00,156.528,156.528,156.518,156.528,108100001.0
2006-12-29 08:53:00,156.532,156.539,156.529,156.533,33100000.0
2006-12-29 08:54:00,156.522,156.528,156.514,156.528,68299999.0
2006-12-29 08:55:00,156.531,156.548,156.52,156.548,69000002.0
2006-12-29 08:56:00,156.552,156.566,156.541,156.566,37600000.0
2006-12-29 08:57:00,156.568,156.568,156.556,156.56,137300002.0
2006-12-29 08:58:00,156.547,156.547,156.536,156.536,94900002.0
2006-12-29 08:59:00,156.548,156.548,156.525,156.536,158700001.0
2006-12-29 09:00:00,156.54,156.557,156.54,156.544,65999999.0
2006-12-29 09:01:00,156.537,156.561,156.535,156.557,30200000.0
2006-12-29 09:02:00,156.572,156.574,156.564,156.571,137099998.0
2006-12-29 09:03:00,156.578,156.578,156.563,156.571,52800000.0
2006-12-29 09:04:00,156.572,156.581,156.563,156.567,106599999.0
2006-12-29 09:05:00,156.56,156.564,156.557,156.56,53300000.0
2006-12-29 09:06:00,156.554,156.569,156.554,156.568,112800002.0
2006-12-29 09:07:00,156.572,156.577,156.564,156.564,104500000.0
2006-12-29 09:08:00,156.562,156.565,156.551,156.565,90399999.0
2006-12-29 09:09:00,156.568,156.579,156.558,156.579,66400000.0
2006-12-29 09:10:00,156.569,156.577,156.566,156.577,134799999.0
2006-12-29 09:11:00,156.587,156.591,156.574,156.582,93299999.0
2006-12-29 09:12:00,156.568,156.568,156.55,156.554,164000002.0
2006-12-29 09:13:00,156.539,156.546,156.535,156.54,72200000.0
2006-12-29 09:14:00,156.54,156.553,156.54,156.543,64400000.0
2006-12-29 09:15:00,156.542,156.555,156.542,156.55,83899999.0
2006-12-29 09:16:00,156.548,156.548,156.541,156.543,97800002.0
2006-12-29 09:17:00,156.547,156.583,156.547,156.583,34000001.0
2006-12-29 09:18:00,156.587,156.589,156.58,156.58,81700000.0
2006-12-29 09:19:00,156.563,156.566,156.561,156.566,18400000.0
2006-12-29 09:20:00,156.551,156.557,156.545,156.554,53500000.0
2006-12-29 09:21:00,156.562,156.562,156.538,156.538,81899999.0
2006-12-29 09:22:00,156.537,156.546,156.534,156.541,154600002.0
2006-12-29 09:23:00,156.542,156.543,156.522,156.522,65500000.0
2006-12-29 09:24:00,156.52,156.536,156.52,156.528,108200000.0
2006-12-29 09:25:00,156.53,156.541,156.53,156.538,154300000.0
2006-12-29 09:26:00,156.526,156.526,156.51,156.519,101900001.0
2006-12-29 09:27:00,156.53,156.53,156.512,156.524,91099999.0
2006-12-29 09:28:00,156.524,156.535,156.522,156.526,66200000.0
2006-12-29 09:29:00,156.525,156.526,156.5,156.503,136499999.0
2006-12-29 09:30:00,156.518,156.561,156.516,156.561,58000001.0
2006-12-29 09:31:00,156.568,156.574,156.559,156.57,84600000.0
2006-12-29 09:32:00,156.559,156.595,156.559,156.593,159700003.0
2006-12-29 09:33:00,156.588,156.605,156.581,156.605,63800000.0
2006-12-29 09:34:00,156.609,156.61,156.605,156.607,94100001.0
2006-12-29 09:35:00,156.605,156.612,156.598,156.598,86800001.0
2006-12-29 09:36:00,156.593,156.595,156.581,156.595,145600001.0
2006-12-29 09:37:00,156.595,156.605,156.582,156.582,128800002.0
2006-12-29 09:38:00,156.588,156.595,156.588,156.592,89300003.0
2006-12-29 09:39:00,156.587,156.6,156.585,156.591,93799998.0
2006-12-29 09:40:00,156.59,156.59,156.566,156.566,70400000.0
2006-12-29 09:41:00,156.559,156.594,156.559,156.58,83200000.0
2006-12-29 09:42:00,156.56,156.56,156.535,156.546,137300001.0
2006-12-29 09:43:00,156.539,156.568,156.539,156.545,75300002.0
2006-12-29 09:44:00,156.557,156.591,156.557,156.584,80700000.0
2006-12-29 09:45:00,156.581,156.601,156.581,156.587,72000000.0
2006-12-29 09:46:00,156.593,156.602,156.579,156.579,70400000.0
2006-12-29 09:47:00,156.578,156.592,156.578,156.583,75900001.0
2006-12-29 09:48:00,156.582,156.583,156.574,156.58,80700000.0
2006-12-29 09:49:00,156.6,156.61,156.578,156.578,137799998.0
2006-12-29 09:50:00,156.566,156.602,156.562,156.602,74400001.0
2006-12-29 09:51:00,156.611,156.616,156.596,156.607,142900003.0
2006-12-29 09:52:00,156.602,156.615,156.601,156.601,58300000.0
2006-12-29 09:53:00,156.606,156.608,156.604,156.608,47700000.0
2006-12-29 09:54:00,156.61,156.615,156.61,156.615,37600000.0
2006-12-29 09:55:00,156.605,156.605,156.59,156.595,22400000.0
2006-12-29 09:56:00,156.6,156.623,156.6,156.614,91200001.0
2006-12-29 09:57:00,156.603,156.616,156.601,156.616,88299997.0
2006-12-29 09:58:00,156.618,156.623,156.594,156.623,104199999.0
2006-12-29 09:59:00,156.642,156.665,156.631,156.665,128300000.0
2006-12-29 10:00:00,156.669,156.693,156.669,156.685,65200000.0
2006-12-29 10:01:00,156.667,156.67,156.647,156.655,165199999.0
2006-12-29 10:02:00,156.64,156.64,156.619,156.633,30700000.0
2006-12-29 10:03:00,156.624,156.636,156.624,156.629,98400000.0
2006-12-29 10:04:00,156.628,156.641,156.623,156.632,133999997.0
2006-12-29 10:05:00,156.635,156.642,156.633,156.635,82900001.0
2006-12-29 10:06:00,156.629,156.645,156.624,156.644,79800001.0
2006-12-29 10:07:00,156.657,156.675,156.655,156.655,86300000.0
2006-12-29 10:08:00,156.662,156.666,156.662,156.662,33200000.0
2006-12-29 10:09:00,156.672,156.672,156.651,156.66,75800001.0
2006-12-29 10:10:00,156.66,156.66,156.635,156.635,64100000.0
2006-12-29 10:11:00,156.644,156.685,156.644,156.673,136400001.0
2006-12-29 10:12:00,156.674,156.688,156.674,156.68,77100000.0
2006-12-29 10:13:00,156.677,156.677,156.659,156.66,85199999.0
2006-12-29 10:14:00,156.653,156.655,156.633,156.633,201500000.0
2006-12-29 10:15:00,156.616,156.617,156.588,156.588,92499999.0
2006-12-29 10:16:00,156.58,156.606,156.58,156.601,41500000.0
2006-12-29 10:17:00,156.599,156.599,156.575,156.58,46400001.0
2006-12-29 10:18:00,156.595,156.6,156.564,156.565,87499998.0
2006-12-29 10:19:00,156.569,156.58,156.562,156.572,99099999.0
2006-12-29 10:20:00,156.574,156.59,156.567,156.59,102200000.0
2006-12-29 10:21:00,156.585,156.6,156.571,156.593,109800000.0
2006-12-29 10:22:00,156.592,156.609,156.59,156.597,110600001.0
2006-12-29 10:23:00,156.587,156.607,156.587,156.598,164000005.0
2006-12-29 10:24:00,156.593,156.593,156.58,156.583,79100000.0
2006-12-29 10:25:00,156.583,156.601,156.583,156.59,90899999.0
2006-12-29 10:26:00,156.583,156.595,156.579,156.59,113900000.0
2006-12-29 10:27:00,156.593,156.593,156.556,156.557,44600000.0
2006-12-29 10:28:00,156.553,156.581,156.55,156.571,78500001.0
2006-12-29 10:29:00,156.579,156.579,156.551,156.56,93799998.0
2006-12-29 10:30:00,156.562,156.567,156.552,156.567,91600001.0
2006-12-29 10:31:00,156.568,156.569,156.555,156.569,167800004.0
2006-12-29 10:32:00,156.565,156.565,156.55,156.552,77099999.0
2006-12-29 10:33:00,156.555,156.588,156.555,156.588,115600001.0
2006-12-29 10:34:00,156.587,156.587,156.573,156.583,95199999.0
2006-12-29 10:35:00,156.578,156.589,156.574,156.588,107000000.0
2006-12-29 10:36:00,156.586,156.606,156.586,156.588,137600002.0
2006-12-29 10:37:00,156.585,156.585,156.567,156.577,55300000.0
2006-12-29 10:38:00,156.582,156.587,156.568,156.568,117400002.0
2006-12-29 10:39:00,156.565,156.584,156.565,156.575,75500002.0
2006-12-29 10:40:00,156.582,156.582,156.56,156.56,151100001.0
2006-12-29 10:41:00,156.559,156.576,156.555,156.56,106900003.0
2006-12-29 10:42:00,156.553,156.558,156.553,156.555,101899998.0
2006-12-29 10:43:00,156.56,156.566,156.553,156.562,93499999.0
2006-12-29 10:44:00,156.567,156.567,156.551,156.552,126399999.0
2006-12-29 10:45:00,156.559,156.562,156.553,156.553,55000000.0
2006-12-29 10:46:00,156.552,156.553,156.539,156.543,60200000.0
2006-12-29 10:47:00,156.55,156.554,156.54,156.548,58900000.0
2006-12-29 10:48:00,156.56,156.56,156.555,156.555,25600000.0
2006-12-29 10:49:00,156.552,156.567,156.543,156.548,159800000.0
2006-12-29 10:50:00,156.557,156.56,156.534,156.534,182599997.0
2006-12-29 10:51:00,156.537,156.543,156.527,156.543,33900000.0
2006-12-29 10:52:00,156.543,156.543,156.512,156.513,99600000.0
2006-12-29 10:53:00,156.509,156.532,156.503,156.53,66999998.0
2006-12-29 10:54:00,156.548,156.552,156.536,156.549,167299999.0
2006-12-29 10:55:00,156.55,156.55,156.522,156.522,176500000.0
2006-12-29 10:56:00,156.533,156.534,156.505,156.507,94399998.0
2006-12-29 10:57:00,156.512,156.512,156.488,156.489,128999998.0
2006-12-29 10:58:00,156.481,156.481,156.459,156.465,84699998.0
2006-12-29 10:59:00,156.465,156.481,156.46,156.481,83900001.0
2006-12-29 11:00:00,156.493,156.499,156.481,156.498,70300001.0
2006-12-29 11:01:00,156.507,156.531,156.507,156.531,236200004.0
2006-12-29 11:02:00,156.532,156.535,156.529,156.53,238899995.0
2006-12-29 11:03:00,156.534,156.545,156.534,156.541,70199999.0
2006-12-29 11:04:00,156.545,156.559,156.545,156.554,160099998.0
2006-12-29 11:05:00,156.561,156.575,156.557,156.575,155500000.0
2006-12-29 11:06:00,156.582,156.582,156.57,156.582,68500000.0
2006-12-29 11:07:00,156.577,156.577,156.573,156.575,35199999.0
2006-12-29 11:08:00,156.569,156.569,156.553,156.553,154500003.0
2006-12-29 11:09:00,156.553,156.553,156.539,156.541,131500005.0
2006-12-29 11:10:00,156.538,156.553,156.538,156.553,71199999.0
2006-12-29 11:11:00,156.555,156.555,156.533,156.541,103999999.0
2006-12-29 11:12:00,156.553,156.576,156.553,156.576,147399998.0
2006-12-29 11:13:00,156.578,156.59,156.578,156.582,64999999.0
2006-12-29 11:14:00,156.573,156.595,156.573,156.595,87899998.0
2006-12-29 11:15:00,156.597,156.61,156.594,156.61,118000002.0
2006-12-29 11:16:00,156.605,156.617,156.599,156.616,116300002.0
2006-12-29 11:17:00,156.619,156.632,156.615,156.619,150099999.0
2006-12-29 11:18:00,156.62,156.62,156.606,156.613,77499999.0
2006-12-29 11:19:00,156.625,156.629,156.608,156.622,156800003.0
2006-12-29 11:20:00,156.619,156.651,156.619,156.642,130399999.0
2006-12-29 11:21:00,156.643,156.643,156.623,156.623,160300004.0
2006-12-29 11:22:00,156.629,156.642,156.629,156.64,67200000.0
2006-12-29 11:23:00,156.645,156.654,156.637,156.65,167699996.0
2006-12-29 11:24:00,156.653,156.653,156.637,156.637,48200000.0
2006-12-29 11:25:00,156.637,156.65,156.623,156.623,67500000.0
2006-12-29 11:26:00,156.621,156.642,156.621,156.642,61499998.0
2006-12-29 11:27:00,156.645,156.649,156.629,156.638,104199998.0
2006-12-29 11:28:00,156.642,156.645,156.621,156.621,60100000.0
2006-12-29 11:29:00,156.629,156.636,156.625,156.626,130100000.0
2006-12-29 11:30:00,156.613,156.619,156.609,156.618,66299998.0
2006-12-29 11:31:00,156.612,156.627,156.611,156.614,107499999.0
2006-12-29 11:32:00,156.608,156.61,156.601,156.602,69400000.0
2006-12-29 11:33:00,156.606,156.606,156.598,156.601,39200000.0
2006-12-29 11:34:00,156.61,156.61,156.588,156.604,104700001.0
2006-12-29 11:35:00,156.602,156.604,156.592,156.597,179399999.0
2006-12-29 11:36:00,156.622,156.626,156.605,156.612,104200000.0
2006-12-29 11:37:00,156.615,156.626,156.615,156.62,39200000.0
2006-12-29 11:38:00,156.616,156.618,156.602,156.614,64599999.0
2006-12-29 11:39:00,156.613,156.622,156.6,156.622,62400000.0
2006-12-29 11:40:00,156.615,156.615,156.607,156.609,50700001.0
2006-12-29 11:41:00,156.614,156.628,156.614,156.618,137500000.0
2006-12-29 11:42:00,156.62,156.645,156.62,156.645,37300000.0
2006-12-29 11:43:00,156.648,156.654,156.639,156.64,103899999.0
2006-12-29 11:44:00,156.632,156.632,156.614,156.622,115099998.0
2006-12-29 11:45:00,156.623,156.632,156.609,156.628,128600001.0
2006-12-29 11:46:00,156.626,156.633,156.612,156.612,111099997.0
2006-12-29 11:47:00,156.629,156.65,156.629,156.643,71300000.0
2006-12-29 11:48:00,156.645,156.645,156.624,156.629,141399997.0
2006-12-29 11:49:00,156.63,156.635,156.611,156.621,111400001.0
2006-12-29 11:50:00,156.614,156.635,156.612,156.634,124900001.0
2006-12-29 11:51:00,156.63,156.63,156.602,156.602,79600000.0
2006-12-29 11:52:00,156.59,156.622,156.59,156.605,104300000.0
2006-12-29 11:53:00,156.599,156.607,156.589,156.607,133899999.0
2006-12-29 11:54:00,156.61,156.611,156.592,156.594,135499998.0
2006-12-29 11:55:00,156.597,156.602,156.59,156.592,83099999.0
2006-12-29 11:56:00,156.6,156.6,156.59,156.59,100200002.0
2006-12-29 11:57:00,156.594,156.604,156.574,156.575,64700000.0
2006-12-29 11:58:00,156.576,156.587,156.567,156.586,164899999.0
2006-12-29 11:59:00,156.6,156.61,156.595,156.596,195400001.0
2006-12-29 12:00:00,156.598,156.602,156.591,156.598,151199998.0
2006-12-29 12:01:00,156.601,156.601,156.588,156.59,69300000.0
2006-12-29 12:02:00,156.588,156.599,156.588,156.588,100299999.0
2006-12-29 12:03:00,156.579,156.579,156.545,156.545,103200001.0
2006-12-29 12:04:00,156.547,156.547,156.509,156.515,90200001.0
2006-12-29 12:05:00,156.513,156.525,156.506,156.525,77400001.0
2006-12-29 12:06:00,156.53,156.545,156.521,156.545,109199999.0
2006-12-29 12:07:00,156.546,156.557,156.539,156.543,118299999.0
2006-12-29 12:08:00,156.551,156.555,156.545,156.545,136199999.0
2006-12-29 12:09:00,156.54,156.54,156.524,156.524,90999997.0
2006-12-29 12:10:00,156.545,156.545,156.535,156.545,62400001.0
2006-12-29 12:11:00,156.545,156.545,156.532,156.536,81800001.0
2006-12-29 12:12:00,156.534,156.545,156.532,156.545,60600000.0
2006-12-29 12:13:00,156.55,156.555,156.55,156.55,100400001.0
2006-12-29 12:14:00,156.549,156.553,156.537,156.545,220099997.0
2006-12-29 12:15:00,156.538,156.55,156.536,156.543,99000000.0
2006-12-29 12:16:00,156.548,156.553,156.541,156.541,83199999.0
2006-12-29 12:17:00,156.535,156.543,156.53,156.543,38100000.0
2006-12-29 12:18:00,156.542,156.546,156.541,156.545,99400000.0
2006-12-29 12:19:00,156.542,156.555,156.542,156.553,117800001.0
2006-12-29 12:20:00,156.546,156.546,156.527,156.527,89399999.0
2006-12-29 12:21:00,156.535,156.542,156.527,156.542,146100001.0
2006-12-29 12:22:00,156.54,156.54,156.524,156.535,68700001.0
2006-12-29 12:23:00,156.531,156.537,156.531,156.537,94800003.0
2006-12-29 12:24:00,156.535,156.54,156.53,156.54,73300000.0
2006-12-29 12:25:00,156.529,156.536,156.507,156.519,84900000.0
2006-12-29 12:26:00,156.527,156.53,156.523,156.529,105900000.0
2006-12-29 12:27:00,156.522,156.522,156.517,156.518,75100000.0
2006-12-29 12:28:00,156.527,156.527,156.514,156.517,79200000.0
2006-12-29 12:29:00,156.512,156.526,156.512,156.522,54900000.0
2006-12-29 12:30:00,156.525,156.532,156.519,156.53,176499999.0
2006-12-29 12:31:00,156.534,156.537,156.523,156.523,55200000.0
2006-12-29 12:32:00,156.53,156.537,156.527,156.532,65099999.0
2006-12-29 12:33:00,156.54,156.551,156.54,156.542,115300001.0
2006-12-29 12:34:00,156.541,156.547,156.534,156.547,101900003.0
2006-12-29 12:35:00,156.545,156.546,156.539,156.543,127100003.0
2006-12-29 12:36:00,156.549,156.551,156.543,156.544,43099999.0
2006-12-29 12:37:00,156.543,156.55,156.543,156.545,51600000.0
2006-12-29 12:38:00,156.54,156.551,156.538,156.538,64100000.0
2006-12-29 12:39:00,156.542,156.55,156.542,156.549,79500001.0
2006-12-29 12:40:00,156.546,156.546,156.532,156.539,64500000.0
2006-12-29 12:41:00,156.522,156.534,156.522,156.525,138500000.0
2006-12-29 12:42:00,156.53,156.552,156.53,156.538,73999998.0
2006-12-29 12:43:00,156.545,156.55,156.538,156.55,95399999.0
2006-12-29 12:44:00,156.548,156.55,156.535,156.542,117800003.0
2006-12-29 12:45:00,156.552,156.552,156.54,156.54,57400000.0
2006-12-29 12:46:00,156.545,156.545,156.522,156.537,109100000.0
2006-12-29 12:47:00,156.526,156.542,156.526,156.542,65699998.0
2006-12-29 12:48:00,156.55,156.55,156.528,156.543,109100000.0
2006-12-29 12:49:00,156.543,156.545,156.526,156.531,105200001.0
2006-12-29 12:50:00,156.531,156.545,156.518,156.545,34600000.0
2006-12-29 12:51:00,156.55,156.55,156.54,156.545,25400000.0
2006-12-29 12:52:00,156.552,156.552,156.538,156.541,172899999.0
2006-12-29 12:53:00,156.552,156.552,156.54,156.549,108999997.0
2006-12-29 12:54:00,156.54,156.555,156.54,156.55,117000001.0
2006-12-29 12:55:00,156.545,156.545,156.529,156.534,84500001.0
2006-12-29 12:56:00,156.534,156.538,156.531,156.531,76500000.0
2006-12-29 12:57:00,156.53,156.535,156.522,156.53,88800000.0
2006-12-29 12:58:00,156.528,156.55,156.523,156.55,133500001.0
2006-12-29 12:59:00,156.544,156.562,156.544,156.553,54400000.0
2006-12-29 13:00:00,156.555,156.57,156.548,156.57,18100000.0
2006-12-29 13:01:00,156.567,156.573,156.555,156.573,132199999.0
2006-12-29 13:02:00,156.565,156.567,156.548,156.549,101000001.0
2006-12-29 13:03:00,156.538,156.549,156.53,156.535,111100001.0
2006-12-29 13:04:00,156.538,156.548,156.538,156.548,64300000.0
2006-12-29 13:05:00,156.536,156.543,156.535,156.536,47600001.0
2006-12-29 13:06:00,156.533,156.547,156.533,156.541,47300000.0
2006-12-29 13:07:00,156.531,156.552,156.531,156.541,147800000.0
2006-12-29 13:08:00,156.55,156.564,156.544,156.564,39800000.0
2006-12-29 13:09:00,156.568,156.568,156.554,156.555,49500000.0
2006-12-29 13:10:00,156.546,156.557,156.546,156.557,61700000.0
2006-12-29 13:11:00,156.559,156.561,156.548,156.548,52600000.0
2006-12-29 13:12:00,156.549,156.555,156.548,156.551,86699999.0
2006-12-29 13:13:00,156.55,156.56,156.541,156.557,162400004.0
2006-12-29 13:14:00,156.552,156.565,156.546,156.565,63999999.0
2006-12-29 13:15:00,156.563,156.564,156.548,156.556,95600000.0
2006-12-29 13:16:00,156.55,156.555,156.545,156.555,41799999.0
2006-12-29 13:17:00,156.545,156.546,156.534,156.54,69200000.0
2006-12-29 13:18:00,156.54,156.548,156.533,156.548,109199998.0
2006-12-29 13:19:00,156.545,156.552,156.544,156.549,31200000.0
2006-12-29 13:20:00,156.554,156.554,156.539,156.539,64699998.0
2006-12-29 13:21:00,156.53,156.538,156.528,156.535,119900000.0
2006-12-29 13:22:00,156.531,156.532,156.519,156.532,44500000.0
2006-12-29 13:23:00,156.542,156.542,156.525,156.532,38500000.0
2006-12-29 13:24:00,156.53,156.535,156.523,156.535,127600002.0
2006-12-29 13:25:00,156.526,156.526,156.514,156.524,144199998.0
2006-12-29 13:26:00,156.523,156.526,156.515,156.526,171700003.0
2006-12-29 13:27:00,156.529,156.536,156.526,156.528,44600000.0
2006-12-29 13:28:00,156.518,156.525,156.514,156.525,83699999.0
2006-12-29 13:29:00,156.518,156.52,156.509,156.52,107000000.0
2006-12-29 13:30:00,156.521,156.527,156.518,156.527,76299999.0
2006-12-29 13:31:00,156.523,156.534,156.52,156.534,77800000.0
2006-12-29 13:32:00,156.521,156.537,156.521,156.524,106300001.0
2006-12-29 13:33:00,156.533,156.533,156.518,156.52,100499999.0
2006-12-29 13:34:00,156.515,156.525,156.515,156.525,112700000.0
2006-12-29 13:35:00,156.515,156.524,156.51,156.517,97100000.0
2006-12-29 13:36:00,156.524,156.526,156.524,156.526,16500000.0
2006-12-29 13:37:00,156.532,156.541,156.525,156.525,58000000.0
2006-12-29 13:38:00,156.522,156.528,156.521,156.528,69500000.0
2006-12-29 13:39:00,156.528,156.528,156.518,156.52,115499998.0
2006-12-29 13:40:00,156.525,156.546,156.525,156.529,55599999.0
2006-12-29 13:41:00,156.53,156.53,156.525,156.53,15400000.0
2006-12-29 13:42:00,156.529,156.53,156.525,156.526,58900000.0
2006-12-29 13:43:00,156.522,156.522,156.507,156.508,31000000.0
2006-12-29 13:44:00,156.505,156.515,156.505,156.508,181399998.0
2006-12-29 13:45:00,156.511,156.511,156.511,156.511,28000000.0
2006-12-29 13:46:00,156.518,156.53,156.513,156.53,77999999.0
2006-12-29 13:47:00,156.533,156.561,156.526,156.545,74800000.0
2006-12-29 13:48:00,156.555,156.558,156.555,156.558,17600000.0
2006-12-29 13:49:00,156.56,156.565,156.56,156.56,17800000.0
2006-12-29 13:50:00,156.579,156.581,156.564,156.573,142900001.0
2006-12-29 13:51:00,156.58,156.583,156.576,156.583,61500001.0
2006-12-29 13:52:00,156.582,156.585,156.56,156.58,146099999.0
2006-12-29 13:53:00,156.594,156.622,156.594,156.601,49700000.0
2006-12-29 13:54:00,156.605,156.605,156.592,156.598,24300000.0
2006-12-29 13:55:00,156.592,156.593,156.583,156.583,90200002.0
2006-12-29 13:56:00,156.588,156.601,156.588,156.593,74300001.0
2006-12-29 13:57:00,156.599,156.614,156.599,156.612,64700000.0
2006-12-29 13:58:00,156.617,156.647,156.617,156.64,83400003.0
2006-12-29 13:59:00,156.653,156.659,156.643,156.65,100500001.0
2006-12-29 14:00:00,156.659,156.659,156.637,156.637,121500002.0
2006-12-29 14:01:00,156.647,156.666,156.647,156.666,59800001.0
2006-12-29 14:02:00,156.657,156.662,156.65,156.652,139899999.0
2006-12-29 14:03:00,156.661,156.677,156.66,156.66,106399998.0
2006-12-29 14:04:00,156.659,156.67,156.653,156.67,55200000.0
2006-12-29 14:05:00,156.68,156.69,156.669,156.687,62000000.0
2006-12-29 14:06:00,156.695,156.699,156.666,156.666,69500000.0
2006-12-29 14:07:00,156.664,156.695,156.664,156.673,62300000.0
2006-12-29 14:08:00,156.687,156.701,156.667,156.667,81000001.0
2006-12-29 14:09:00,156.66,156.665,156.633,156.639,64900000.0
2006-12-29 14:10:00,156.642,156.675,156.642,156.663,60199999.0
2006-12-29 14:11:00,156.674,156.674,156.657,156.657,120200002.0
2006-12-29 14:12:00,156.659,156.659,156.638,156.646,108900003.0
2006-12-29 14:13:00,156.645,156.653,156.638,156.643,131600000.0
2006-12-29 14:14:00,156.634,156.663,156.626,156.663,131900001.0
2006-12-29 14:15:00,156.679,156.708,156.679,156.708,92400000.0
2006-12-29 14:16:00,156.708,156.74,156.699,156.74,114700001.0
2006-12-29 14:17:00,156.748,156.766,156.748,156.766,61599999.0
2006-12-29 14:18:00,156.752,156.793,156.752,156.793,86000000.0
2006-12-29 14:19:00,156.786,156.786,156.774,156.774,22400000.0
2006-12-29 14:20:00,156.772,156.78,156.757,156.764,91899999.0
2006-12-29 14:21:00,156.76,156.766,156.752,156.752,90000002.0
2006-12-29 14:22:00,156.761,156.763,156.746,156.755,136200002.0
2006-12-29 14:23:00,156.756,156.766,156.756,156.763,50300001.0
2006-12-29 14:24:00,156.775,156.78,156.765,156.774,33500000.0
2006-12-29 14:25:00,156.772,156.782,156.772,156.779,47599999.0
2006-12-29 14:26:00,156.777,156.777,156.771,156.775,56800000.0
2006-12-29 14:27:00,156.783,156.783,156.762,156.773,120000000.0
2006-12-29 14:28:00,156.776,156.781,156.769,156.775,58400000.0
2006-12-29 14:29:00,156.773,156.773,156.761,156.765,149199999.0
2006-12-29 14:30:00,156.774,156.779,156.76,156.761,116400001.0
2006-12-29 14:31:00,156.773,156.778,156.768,156.772,135000002.0
2006-12-29 14:32:00,156.76,156.76,156.741,156.746,66900000.0
2006-12-29 14:33:00,156.747,156.769,156.744,156.762,94699999.0
2006-12-29 14:34:00,156.762,156.773,156.762,156.769,83700001.0
2006-12-29 14:35:00,156.783,156.786,156.772,156.778,68199999.0
2006-12-29 14:36:00,156.779,156.784,156.768,156.782,59100000.0
2006-12-29 14:37:00,156.791,156.791,156.78,156.788,59899998.0
2006-12-29 14:38:00,156.777,156.791,156.776,156.78,136699998.0
2006-12-29 14:39:00,156.78,156.787,156.775,156.787,114200002.0
2006-12-29 14:40:00,156.786,156.787,156.775,156.78,56800001.0
2006-12-29 14:41:00,156.787,156.787,156.781,156.783,96100001.0
2006-12-29 14:42:00,156.783,156.795,156.78,156.788,76400001.0
2006-12-29 14:43:00,156.786,156.786,156.757,156.757,129599999.0
2006-12-29 14:44:00,156.772,156.79,156.772,156.79,36800000.0
2006-12-29 14:45:00,156.788,156.789,156.779,156.789,100100002.0
2006-12-29 14:46:00,156.8,156.8,156.782,156.794,120399999.0
2006-12-29 14:47:00,156.803,156.807,156.795,156.803,125399999.0
2006-12-29 14:48:00,156.81,156.821,156.804,156.804,104200002.0
2006-12-29 14:49:00,156.803,156.817,156.803,156.817,36100000.0
2006-12-29 14:50:00,156.838,156.86,156.838,156.86,158199995.0
2006-12-29 14:51:00,156.856,156.862,156.849,156.85,120900000.0
2006-12-29 14:52:00,156.849,156.873,156.849,156.873,115999999.0
2006-12-29 14:53:00,156.889,156.904,156.874,156.883,117100000.0
2006-12-29 14:54:00,156.89,156.921,156.889,156.921,131400001.0
2006-12-29 14:55:00,156.92,156.921,156.903,156.905,60600000.0
2006-12-29 14:56:00,156.911,156.927,156.906,156.927,181800000.0
2006-12-29 14:57:00,156.941,156.95,156.935,156.935,67599999.0
2006-12-29 14:58:00,156.937,156.957,156.926,156.926,81399999.0
2006-12-29 14:59:00,156.923,156.939,156.907,156.907,139400001.0
2006-12-29 15:00:00,156.922,156.937,156.922,156.927,36000000.0
2006-12-29 15:01:00,156.937,156.937,156.922,156.925,190699996.0
2006-12-29 15:02:00,156.913,156.913,156.887,156.89,82400002.0
2006-12-29 15:03:00,156.895,156.902,156.892,156.895,93100002.0
2006-12-29 15:04:00,156.902,156.905,156.891,156.891,46700001.0
2006-12-29 15:05:00,156.882,156.954,156.882,156.94,57999999.0
2006-12-29 15:06:00,156.939,156.955,156.937,156.951,218900000.0
2006-12-29 15:07:00,156.951,156.951,156.926,156.928,35600000.0
2006-12-29 15:08:00,156.931,156.938,156.917,156.917,123900001.0
2006-12-29 15:09:00,156.905,156.909,156.898,156.898,94299999.0
2006-12-29 15:10:00,156.884,156.889,156.868,156.887,66700001.0
2006-12-29 15:11:00,156.881,156.901,156.878,156.901,146600000.0
2006-12-29 15:12:00,156.903,156.903,156.881,156.884,111100000.0
2006-12-29 15:13:00,156.863,156.876,156.854,156.855,84399999.0
2006-12-29 15:14:00,156.853,156.895,156.853,156.895,179400001.0
2006-12-29 15:15:00,156.888,156.905,156.888,156.894,124700001.0
2006-12-29 15:16:00,156.895,156.899,156.887,156.887,102500002.0
2006-12-29 15:17:00,156.876,156.876,156.843,156.859,58199999.0
2006-12-29 15:18:00,156.856,156.861,156.843,156.856,170600002.0
2006-12-29 15:19:00,156.855,156.88,156.855,156.88,44500000.0
2006-12-29 15:20:00,156.868,156.868,156.847,156.856,75400000.0
2006-12-29 15:21:00,156.845,156.866,156.845,156.866,68900000.0
2006-12-29 15:22:00,156.873,156.886,156.872,156.872,41200000.0
2006-12-29 15:23:00,156.863,156.879,156.853,156.853,110300001.0
2006-12-29 15:24:00,156.861,156.884,156.861,156.884,70200001.0
2006-12-29 15:25:00,156.893,156.9,156.884,156.885,140500000.0
2006-12-29 15:26:00,156.898,156.9,156.872,156.882,134299999.0
2006-12-29 15:27:00,156.892,156.9,156.887,156.887,100299999.0
2006-12-29 15:28:00,156.898,156.912,156.892,156.912,162700002.0
2006-12-29 15:29:00,156.918,156.942,156.917,156.942,117499998.0
2006-12-29 15:30:00,156.936,156.936,156.926,156.932,114199998.0
2006-12-29 15:31:00,156.928,156.928,156.917,156.924,47700000.0
2006-12-29 15:32:00,156.925,156.926,156.913,156.913,125700002.0
2006-12-29 15:33:00,156.915,156.915,156.895,156.9,85500001.0
2006-12-29 15:34:00,156.9,156.908,156.88,156.883,88400001.0
2006-12-29 15:35:00,156.889,156.905,156.887,156.895,63900000.0
2006-12-29 15:36:00,156.893,156.893,156.869,156.873,133400001.0
2006-12-29 15:37:00,156.882,156.886,156.879,156.882,85799999.0
2006-12-29 15:38:00,156.876,156.885,156.876,156.882,38400000.0
2006-12-29 15:39:00,156.882,156.891,156.879,156.888,55000001.0
2006-12-29 15:40:00,156.892,156.906,156.886,156.906,139899997.0
2006-12-29 15:41:00,156.919,156.924,156.911,156.911,45600000.0
2006-12-29 15:42:00,156.913,156.92,156.901,156.901,59600000.0
2006-12-29 15:43:00,156.886,156.905,156.886,156.888,150399999.0
2006-12-29 15:44:00,156.89,156.915,156.89,156.902,205900006.0
2006-12-29 15:45:00,156.904,156.913,156.897,156.909,121899999.0
2006-12-29 15:46:00,156.902,156.929,156.902,156.926,70500000.0
2006-12-29 15:47:00,156.931,156.931,156.907,156.909,43000000.0
2006-12-29 15:48:00,156.913,156.918,156.913,156.918,15600000.0
2006-12-29 15:49:00,156.916,156.916,156.896,156.905,90400001.0
2006-12-29 15:50:00,156.906,156.912,156.903,156.909,103900002.0
2006-12-29 15:51:00,156.905,156.905,156.884,156.884,78200000.0
2006-12-29 15:52:00,156.877,156.898,156.877,156.89,74600000.0
2006-12-29 15:53:00,156.892,156.892,156.882,156.882,127700002.0
2006-12-29 15:54:00,156.881,156.888,156.875,156.875,86999999.0
2006-12-29 15:55:00,156.881,156.891,156.881,156.884,46399999.0
2006-12-29 15:56:00,156.898,156.907,156.898,156.907,55100001.0
2006-12-29 15:57:00,156.905,156.905,156.896,156.901,57600000.0
2006-12-29 15:58:00,156.901,156.906,156.875,156.886,89099998.0
2006-12-29 15:59:00,156.878,156.89,156.874,156.883,114599997.0
2006-12-29 16:00:00,156.888,156.888,156.876,156.877,122000004.0
2006-12-29 16:01:00,156.892,156.892,156.875,156.875,92900000.0
2006-12-29 16:02:00,156.875,156.875,156.844,156.844,76700000.0
2006-12-29 16:03:00,156.868,156.868,156.851,156.855,88899999.0
2006-12-29 16:04:00,156.847,156.847,156.832,156.834,89200000.0
2006-12-29 16:05:00,156.826,156.834,156.818,156.834,105799999.0
2006-12-29 16:06:00,156.835,156.844,156.828,156.828,63200000.0
2006-12-29 16:07:00,156.833,156.833,156.82,156.82,35300000.0
2006-12-29 16:08:00,156.826,156.843,156.826,156.838,79000000.0
2006-12-29 16:09:00,156.822,156.825,156.809,156.825,128099998.0
2006-12-29 16:10:00,156.828,156.829,156.814,156.829,99699998.0
2006-12-29 16:11:00,156.829,156.834,156.815,156.832,94000000.0
2006-12-29 16:12:00,156.828,156.848,156.821,156.835,131800002.0
2006-12-29 16:13:00,156.846,156.848,156.834,156.847,160099998.0
2006-12-29 16:14:00,156.851,156.856,156.833,156.841,152099998.0
2006-12-29 16:15:00,156.834,156.834,156.815,156.82,93399999.0
2006-12-29 16:16:00,156.824,156.838,156.816,156.816,75500000.0
2006-12-29 16:17:00,156.825,156.828,156.814,156.828,123500001.0
2006-12-29 16:18:00,156.828,156.84,156.822,156.83,91500001.0
2006-12-29 16:19:00,156.824,156.828,156.818,156.824,175099998.0
2006-12-29 16:20:00,156.812,156.822,156.807,156.813,74599999.0
2006-12-29 16:21:00,156.809,156.826,156.809,156.819,71200000.0
2006-12-29 16:22:00,156.79,156.802,156.768,156.768,77299999.0
2006-12-29 16:23:00,156.762,156.762,156.73,156.732,126900001.0
2006-12-29 16:24:00,156.735,156.747,156.726,156.726,27000000.0
2006-12-29 16:25:00,156.734,156.766,156.734,156.766,65499999.0
2006-12-29 16:26:00,156.768,156.768,156.748,156.748,37800000.0
2006-12-29 16:27:00,156.758,156.761,156.756,156.759,89199999.0
2006-12-29 16:28:00,156.753,156.753,156.74,156.747,80400001.0
2006-12-29 16:29:00,156.75,156.752,156.737,156.737,90000000.0
2006-12-29 16:30:00,156.736,156.736,156.695,156.7,60400000.0
2006-12-29 16:31:00,156.685,156.707,156.685,156.685,161299996.0
2006-12-29 16:32:00,156.685,156.706,156.685,156.696,24000000.0
2006-12-29 16:33:00,156.698,156.709,156.687,156.709,55200001.0
2006-12-29 16:34:00,156.716,156.721,156.702,156.702,128599999.0
2006-12-29 16:35:00,156.709,156.736,156.709,156.728,104699997.0
2006-12-29 16:36:00,156.717,156.72,156.71,156.719,108300001.0
2006-12-29 16:37:00,156.72,156.726,156.686,156.686,89099999.0
2006-12-29 16:38:00,156.683,156.685,156.668,156.675,110499999.0
2006-12-29 16:39:00,156.677,156.678,156.667,156.667,182600002.0
2006-12-29 16:40:00,156.666,156.67,156.658,156.67,62899999.0
2006-12-29 16:41:00,156.686,156.698,156.68,156.693,219699997.0
2006-12-29 16:42:00,156.704,156.721,156.698,156.709,108699998.0
2006-12-29 16:43:00,156.712,156.727,156.71,156.713,80800001.0
2006-12-29 16:44:00,156.711,156.725,156.705,156.708,148499999.0
2006-12-29 16:45:00,156.72,156.724,156.707,156.724,46400000.0
2006-12-29 16:46:00,156.728,156.758,156.728,156.75,114799999.0
2006-12-29 16:47:00,156.751,156.772,156.751,156.772,53100000.0
2006-12-29 16:48:00,156.765,156.767,156.753,156.761,114900001.0
2006-12-29 16:49:00,156.762,156.773,156.76,156.762,93500000.0
2006-12-29 16:50:00,156.772,156.776,156.753,156.76,141100001.0
2006-12-29 16:51:00,156.76,156.822,156.76,156.812,137600001.0
2006-12-29 16:52:00,156.809,156.809,156.778,156.778,169099999.0
2006-12-29 16:53:00,156.8,156.818,156.788,156.795,92200000.0
2006-12-29 16:54:00,156.807,156.835,156.802,156.831,83500000.0
2006-12-29 16:55:00,156.835,156.841,156.821,156.828,91400001.0
2006-12-29 16:56:00,156.83,156.86,156.823,156.86,59400000.0
2006-12-29 16:57:00,156.875,156.886,156.854,156.854,82200000.0
2006-12-29 16:58:00,156.861,156.885,156.861,156.882,115100000.0
2006-12-29 16:59:00,156.892,156.905,156.889,156.898,174499995.0
2006-12-29 17:00:00,156.907,156.915,156.882,156.888,115099999.0
2006-12-29 17:01:00,156.884,156.888,156.876,156.885,75100001.0
2006-12-29 17:02:00,156.888,156.902,156.887,156.902,25200000.0
2006-12-29 17:03:00,156.893,156.894,156.877,156.881,60000000.0
2006-12-29 17:04:00,156.881,156.881,156.836,156.848,144400000.0
2006-12-29 17:05:00,156.85,156.851,156.82,156.82,96400000.0
2006-12-29 17:06:00,156.836,156.845,156.805,156.805,101400000.0
2006-12-29 17:07:00,156.791,156.805,156.778,156.805,61399999.0
2006-12-29 17:08:00,156.799,156.807,156.796,156.8,96500000.0
2006-12-29 17:09:00,156.797,156.797,156.769,156.77,112500002.0
2006-12-29 17:10:00,156.764,156.786,156.764,156.773,88900000.0
2006-12-29 17:11:00,156.782,156.789,156.763,156.763,67900000.0
2006-12-29 17:12:00,156.765,156.775,156.753,156.753,58500000.0
2006-12-29 17:13:00,156.762,156.776,156.759,156.765,69999999.0
2006-12-29 17:14:00,156.771,156.789,156.768,156.789,56299999.0
2006-12-29 17:15:00,156.765,156.78,156.763,156.771,96000000.0
2006-12-29 17:16:00,156.785,156.791,156.768,156.771,94500000.0
2006-12-29 17:17:00,156.772,156.787,156.772,156.775,68900002.0
2006-12-29 17:18:00,156.785,156.785,156.77,156.772,158700001.0
2006-12-29 17:19:00,156.772,156.791,156.77,156.78,152499999.0
2006-12-29 17:20:00,156.78,156.782,156.767,156.771,97499998.0
2006-12-29 17:21:00,156.775,156.781,156.766,156.781,85200000.0
2006-12-29 17:22:00,156.777,156.786,156.769,156.786,78100001.0
2006-12-29 17:23:00,156.782,156.784,156.773,156.782,106900000.0
2006-12-29 17:24:00,156.786,156.786,156.774,156.782,112199999.0
2006-12-29 17:25:00,156.783,156.783,156.78,156.78,25600000.0
2006-12-29 17:26:00,156.771,156.786,156.771,156.783,99599998.0
2006-12-29 17:27:00,156.781,156.792,156.775,156.781,106600001.0
2006-12-29 17:28:00,156.776,156.815,156.767,156.808,82900000.0
2006-12-29 17:29:00,156.798,156.812,156.778,156.795,171000000.0
2006-12-29 17:30:00,156.796,156.802,156.788,156.788,117900000.0
2006-12-29 17:31:00,156.803,156.81,156.8,156.805,143600002.0
2006-12-29 17:32:00,156.812,156.823,156.806,156.815,124300000.0
2006-12-29 17:33:00,156.801,156.816,156.801,156.809,102100000.0
2006-12-29 17:34:00,156.814,156.826,156.806,156.826,120500000.0
2006-12-29 17:35:00,156.815,156.815,156.798,156.804,86499998.0
2006-12-29 17:36:00,156.815,156.816,156.793,156.807,154400001.0
2006-12-29 17:37:00,156.817,156.845,156.817,156.838,54900000.0
2006-12-29 17:38:00,156.833,156.836,156.824,156.83,79399998.0
2006-12-29 17:39:00,156.824,156.832,156.812,156.825,191199996.0
2006-12-29 17:40:00,156.817,156.831,156.817,156.831,29200000.0
2006-12-29 17:41:00,156.835,156.835,156.828,156.834,99200000.0
2006-12-29 17:42:00,156.85,156.85,156.828,156.841,72000000.0
2006-12-29 17:43:00,156.842,156.845,156.826,156.826,83599998.0
2006-12-29 17:44:00,156.832,156.832,156.8,156.801,140899999.0
2006-12-29 17:45:00,156.799,156.8,156.772,156.772,108999999.0
2006-12-29 17:46:00,156.763,156.79,156.763,156.79,30800000.0
2006-12-29 17:47:00,156.791,156.791,156.758,156.768,96399999.0
2006-12-29 17:48:00,156.777,156.797,156.777,156.792,55800000.0
2006-12-29 17:49:00,156.793,156.793,156.761,156.761,149499998.0
2006-12-29 17:50:00,156.767,156.781,156.767,156.772,71899998.0
2006-12-29 17:51:00,156.767,156.81,156.767,156.81,70899999.0
2006-12-29 17:52:00,156.81,156.83,156.801,156.83,119099998.0
2006-12-29 17:53:00,156.828,156.847,156.826,156.837,81199999.0
2006-12-29 17:54:00,156.835,156.885,156.832,156.885,73300001.0
2006-12-29 17:55:00,156.874,156.889,156.874,156.889,60700001.0
2006-12-29 17:56:00,156.9,156.923,156.9,156.911,76600000.0
2006-12-29 17:57:00,156.908,156.937,156.903,156.937,54700000.0
2006-12-29 17:58:00,156.952,156.96,156.939,156.957,83300000.0
2006-12-29 17:59:00,156.978,157.095,156.978,157.09,73500000.0
2006-12-29 18:00:00,157.113,157.15,157.103,157.103,62199999.0
2006-12-29 18:01:00,157.095,157.122,157.091,157.11,1477199990.0
2006-12-29 18:02:00,157.09,157.09,157.08,157.08,1358199996.0
2006-12-29 18:03:00,157.09,157.09,157.09,157.09,1358199996.0
2006-12-29 18:04:00,157.02,157.037,157.013,157.013,1358199996.0
2006-12-29 18:05:00,157.01,157.021,156.996,156.998,1510100003.0
2006-12-29 18:06:00,156.992,156.999,156.965,156.972,972600006.0
2006-12-29 18:07:00,156.969,156.992,156.954,156.992,1988800003.0
2006-12-29 18:08:00,157.011,157.013,156.977,157.013,1552399994.0
2006-12-29 18:09:00,157.015,157.027,156.999,157.001,1401399999.0
2006-12-29 18:10:00,157.009,157.011,156.993,156.993,1019600004.0
2006-12-29 18:11:00,157.002,157.008,156.977,156.987,897000001.0
2006-12-29 18:12:00,156.986,156.989,156.964,156.972,855999997.0
2006-12-29 18:13:00,156.965,156.973,156.946,156.953,1356500005.0
2006-12-29 18:14:00,156.948,156.948,156.913,156.917,1416700004.0
2006-12-29 18:15:00,156.918,156.933,156.913,156.913,1697499998.0
2006-12-29 18:16:00,156.91,156.917,156.899,156.906,1488300001.0
2006-12-29 18:17:00,156.913,156.929,156.913,156.925,667199997.0
2006-12-29 18:18:00,156.927,156.941,156.927,156.935,618000001.0
2006-12-29 18:19:00,156.936,156.95,156.923,156.95,591999991.0
2006-12-29 18:20:00,156.947,156.962,156.938,156.942,1569600002.0
2006-12-29 18:21:00,156.948,156.983,156.948,156.983,1272299992.0
2006-12-29 18:22:00,156.985,157.005,156.978,157.001,979599998.0
2006-12-29 18:23:00,157.005,157.028,157.005,157.024,1674899998.0
2006-12-29 18:24:00,157.018,157.03,157.007,157.024,1251799996.0
2006-12-29 18:25:00,157.031,157.037,157.01,157.013,1254999999.0
2006-12-29 18:26:00,157.008,157.016,156.991,157.003,1013799995.0
2006-12-29 18:27:00,157.008,157.044,157.008,157.03,616500002.0
2006-12-29 18:28:00,157.048,157.086,157.041,157.086,830400002.0
2006-12-29 18:29:00,157.085,157.085,157.051,157.065,901800004.0
2006-12-29 18:30:00,157.058,157.101,157.058,157.095,539899997.0
2006-12-29 18:31:00,157.102,157.129,157.1,157.109,1040200004.0
2006-12-29 18:32:00,157.116,157.117,157.093,157.096,1402700004.0
2006-12-29 18:33:00,157.09,157.109,157.081,157.081,1387299993.0
2006-12-29 18:34:00,157.082,157.146,157.082,157.113,1076200002.0
2006-12-29 18:35:00,157.127,157.141,157.124,157.13,1150999996.0
2006-12-29 18:36:00,157.129,157.137,157.121,157.126,733900001.0
2006-12-29 18:37:00,157.121,157.121,157.1,157.11,532299998.0
2006-12-29 18:38:00,157.112,157.13,157.101,157.107,357300001.0
2006-12-29 18:39:00,157.11,157.123,157.095,157.11,377699999.0
2006-12-29 18:40:00,157.118,157.137,157.111,157.124,1274600000.0
2006-12-29 18:41:00,157.132,157.15,157.128,157.135,435600002.0
2006-12-29 18:42:00,157.137,157.154,157.135,157.147,598099994.0
2006-12-29 18:43:00,157.148,157.155,157.142,157.15,311699998.0
2006-12-29 18:44:00,157.148,157.158,157.14,157.158,387799997.0
2006-12-29 18:45:00,157.153,157.157,157.142,157.15,328699999.0
2006-12-29 18:46:00,157.15,157.152,157.139,157.142,638500000.0
2006-12-29 18:47:00,157.136,157.14,157.12,157.126,206599999.0
2006-12-29 18:48:00,157.127,157.129,157.115,157.115,677399995.0
2006-12-29 18:49:00,157.12,157.134,157.12,157.122,501200000.0
2006-12-29 18:50:00,157.127,157.131,157.108,157.113,709300005.0
2006-12-29 18:51:00,157.112,157.125,157.11,157.11,480099998.0
2006-12-29 18:52:00,157.116,157.126,157.103,157.11,673099995.0
2006-12-29 18:53:00,157.106,157.116,157.082,157.092,871899999.0
2006-12-29 18:54:00,157.081,157.094,157.063,157.063,886199999.0
2006-12-29 18:55:00,157.067,157.073,157.047,157.048,1023399992.0
2006-12-29 18:56:00,157.05,157.068,157.05,157.062,435700003.0
2006-12-29 18:57:00,157.07,157.073,157.055,157.067,497699999.0
2006-12-29 18:58:00,157.075,157.077,157.06,157.073,508000002.0
2006-12-29 18:59:00,157.065,157.086,157.059,157.07,772499996.0
2006-12-29 19:00:00,157.065,157.082,157.052,157.07,262199999.0
2006-12-29 19:01:00,157.07,157.085,157.064,157.07,231600002.0
2006-12-29 19:02:00,157.066,157.076,157.057,157.059,179500000.0
2006-12-29 19:03:00,157.055,157.079,157.055,157.065,815399996.0
2006-12-29 19:04:00,157.065,157.077,157.056,157.07,468800000.0
2006-12-29 19:05:00,157.076,157.083,157.061,157.061,690699991.0
2006-12-29 19:06:00,157.066,157.081,157.062,157.078,950599995.0
2006-12-29 19:07:00,157.082,157.094,157.079,157.081,843499994.0
2006-12-29 19:08:00,157.085,157.093,157.068,157.075,674000000.0
2006-12-29 19:09:00,157.075,157.097,157.071,157.091,632299994.0
2006-12-29 19:10:00,157.1,157.105,157.082,157.105,185499998.0
2006-12-29 19:11:00,157.106,157.109,157.085,157.086,304500001.0
2006-12-29 19:12:00,157.088,157.094,157.078,157.094,369000001.0
2006-12-29 19:13:00,157.084,157.089,157.079,157.087,82000001.0
2006-12-29 19:14:00,157.085,157.09,157.078,157.088,204299998.0
2006-12-29 19:15:00,157.088,157.106,157.088,157.095,899499998.0
2006-12-29 19:16:00,157.086,157.092,157.074,157.092,345999997.0
2006-12-29 19:17:00,157.09,157.102,157.089,157.092,348399999.0
2006-12-29 19:18:00,157.102,157.102,157.086,157.094,306800001.0
2006-12-29 19:19:00,157.095,157.098,157.087,157.09,658299999.0
2006-12-29 19:20:00,157.098,157.111,157.093,157.1,295200000.0
2006-12-29 19:21:00,157.105,157.113,157.095,157.1,609200000.0
2006-12-29 19:22:00,157.1,157.1,157.095,157.095,96400000.0
2006-12-29 19:23:00,157.105,157.105,157.093,157.1,914700000.0
2006-12-29 19:24:00,157.1,157.105,157.093,157.1,700500002.0
2006-12-29 19:25:00,157.099,157.102,157.087,157.091,623699997.0
2006-12-29 19:26:00,157.091,157.117,157.088,157.103,1269299998.0
2006-12-29 19:27:00,157.106,157.116,157.102,157.108,717699993.0
2006-12-29 19:28:00,157.113,157.114,157.086,157.096,559900002.0
2006-12-29 19:29:00,157.105,157.106,157.095,157.098,301000000.0
2006-12-29 19:30:00,157.101,157.114,157.094,157.107,744600000.0
2006-12-29 19:31:00,157.107,157.114,157.097,157.105,675999994.0
2006-12-29 19:32:00,157.099,157.111,157.095,157.095,858899999.0
2006-12-29 19:33:00,157.086,157.087,157.073,157.084,587699992.0
2006-12-29 19:34:00,157.084,157.09,157.072,157.08,818799998.0
2006-12-29 19:35:00,157.08,157.085,157.075,157.08,660799998.0
2006-12-29 19:36:00,157.088,157.096,157.082,157.09,580799998.0
2006-12-29 19:37:00,157.088,157.095,157.084,157.084,71199999.0
2006-12-29 19:38:00,157.09,157.098,157.084,157.088,688999997.0
2006-12-29 19:39:00,157.093,157.093,157.072,157.082,841500000.0
2006-12-29 19:40:00,157.093,157.106,157.079,157.106,486100000.0
2006-12-29 19:41:00,157.101,157.107,157.087,157.103,919699992.0
2006-12-29 19:42:00,157.11,157.115,157.091,157.106,512299995.0
2006-12-29 19:43:00,157.112,157.112,157.088,157.099,102900001.0
2006-12-29 19:44:00,157.095,157.109,157.095,157.097,438700002.0
2006-12-29 19:45:00,157.094,157.104,157.093,157.1,130299999.0
2006-12-29 19:46:00,157.11,157.114,157.085,157.107,326099999.0
2006-12-29 19:47:00,157.11,157.115,157.099,157.109,216800000.0
2006-12-29 19:48:00,157.098,157.104,157.079,157.082,853300004.0
2006-12-29 19:49:00,157.081,157.105,157.074,157.105,350600000.0
2006-12-29 19:50:00,157.109,157.116,157.089,157.11,346499999.0
2006-12-29 19:51:00,157.109,157.11,157.095,157.095,219699999.0
2006-12-29 19:52:00,157.105,157.11,157.097,157.1,553199997.0
2006-12-29 19:53:00,157.108,157.125,157.102,157.12,405499998.0
2006-12-29 19:54:00,157.118,157.133,157.11,157.117,388099998.0
2006-12-29 19:55:00,157.111,157.111,157.09,157.107,208100000.0
2006-12-29 19:56:00,157.105,157.105,157.084,157.098,478300000.0
2006-12-29 19:57:00,157.092,157.109,157.08,157.08,695699993.0
2006-12-29 19:58:00,157.076,157.09,157.073,157.078,613499998.0
2006-12-29 19:59:00,157.074,157.074,157.038,157.042,455900000.0
2006-12-29 20:00:00,157.055,157.07,157.041,157.055,175400000.0
2006-12-29 20:01:00,157.069,157.084,157.051,157.062,543799999.0
2006-12-29 20:02:00,157.059,157.062,157.052,157.058,344900000.0
2006-12-29 20:03:00,157.065,157.077,157.057,157.075,256599999.0
2006-12-29 20:04:00,157.068,157.068,157.053,157.06,486700003.0
2006-12-29 20:05:00,157.06,157.07,157.052,157.053,732500000.0
2006-12-29 20:06:00,157.061,157.061,157.048,157.05,563999996.0
2006-12-29 20:07:00,157.048,157.064,157.048,157.057,292599998.0
2006-12-29 20:08:00,157.057,157.064,157.05,157.05,791000001.0
2006-12-29 20:09:00,157.053,157.072,157.05,157.072,358499997.0
2006-12-29 20:10:00,157.074,157.085,157.074,157.08,273800002.0
2006-12-29 20:11:00,157.082,157.082,157.059,157.075,769200003.0
2006-12-29 20:12:00,157.075,157.093,157.072,157.08,972299998.0
2006-12-29 20:13:00,157.08,157.09,157.077,157.078,374200001.0
2006-12-29 20:14:00,157.067,157.072,157.055,157.072,568399997.0
2006-12-29 20:15:00,157.073,157.073,157.055,157.063,673299997.0
2006-12-29 20:16:00,157.059,157.072,157.048,157.054,508399999.0
2006-12-29 20:17:00,157.055,157.06,157.052,157.058,266299999.0
2006-12-29 20:18:00,157.058,157.058,157.049,157.058,146700001.0
2006-12-29 20:19:00,157.064,157.072,157.062,157.065,384399998.0
2006-12-29 20:20:00,157.066,157.072,157.06,157.069,179500000.0
2006-12-29 20:21:00,157.07,157.075,157.065,157.07,559699998.0
2006-12-29 20:22:00,157.054,157.067,157.052,157.065,521600003.0
2006-12-29 20:23:00,157.07,157.078,157.059,157.065,354399998.0
2006-12-29 20:24:00,157.07,157.07,157.065,157.07,224499999.0
2006-12-29 20:25:00,157.068,157.076,157.059,157.062,344599995.0
2006-12-29 20:26:00,157.06,157.064,157.044,157.047,362799999.0
2006-12-29 20:27:00,157.045,157.073,157.043,157.073,792100002.0
2006-12-29 20:28:00,157.065,157.068,157.046,157.068,1023800000.0
2006-12-29 20:29:00,157.068,157.073,157.055,157.068,1061499999.0
2006-12-29 20:30:00,157.068,157.068,157.042,157.044,1917399999.0
2006-12-29 20:31:00,157.038,157.04,157.025,157.039,1181700002.0
2006-12-29 20:32:00,157.036,157.041,157.019,157.019,1193799996.0
2006-12-29 20:33:00,157.019,157.028,157.016,157.017,457800000.0
2006-12-29 20:34:00,157.013,157.027,157.012,157.015,441899999.0
2006-12-29 20:35:00,157.02,157.029,157.011,157.022,420199999.0
2006-12-29 20:36:00,157.02,157.028,157.014,157.02,659699995.0
2006-12-29 20:37:00,157.02,157.025,157.012,157.02,621399999.0
2006-12-29 20:38:00,157.028,157.05,157.024,157.04,934699997.0
2006-12-29 20:39:00,157.039,157.039,157.025,157.039,958999999.0
2006-12-29 20:40:00,157.035,157.045,157.032,157.034,1107899998.0
2006-12-29 20:41:00,157.036,157.065,157.036,157.056,455700001.0
2006-12-29 20:42:00,157.057,157.064,157.041,157.057,343100002.0
2006-12-29 20:43:00,157.06,157.07,157.048,157.05,357099998.0
2006-12-29 20:44:00,157.058,157.068,157.048,157.066,617199999.0
2006-12-29 20:45:00,157.072,157.072,157.046,157.058,713799997.0
2006-12-29 20:46:00,157.076,157.076,157.056,157.057,878399994.0
2006-12-29 20:47:00,157.055,157.072,157.055,157.062,762799999.0
2006-12-29 20:48:00,157.07,157.075,157.065,157.065,557300003.0
2006-12-29 20:49:00,157.07,157.075,157.063,157.07,438099994.0
2006-12-29 20:50:00,157.065,157.083,157.063,157.065,1240600001.0
2006-12-29 20:51:00,157.062,157.064,157.052,157.052,567600003.0
2006-12-29 20:52:00,157.061,157.065,157.053,157.058,240599997.0
2006-12-29 20:53:00,157.07,157.074,157.06,157.067,1084999993.0
2006-12-29 20:54:00,157.06,157.068,157.051,157.065,168799999.0
2006-12-29 20:55:00,157.063,157.078,157.059,157.065,843399995.0
2006-12-29 20:56:00,157.062,157.074,157.053,157.063,1026100002.0
2006-12-29 20:57:00,157.062,157.09,157.062,157.068,632299996.0
2006-12-29 20:58:00,157.063,157.074,157.026,157.026,987199998.0
2006-12-29 20:59:00,157.023,157.04,157.023,157.03,1122599993.0
2006-12-29 21:00:00,157.033,157.049,157.03,157.034,1325599990.0
2006-12-29 21:01:00,157.032,157.041,157.018,157.034,883999994.0
2006-12-29 21:02:00,157.036,157.063,157.036,157.051,562800000.0
2006-12-29 21:03:00,157.062,157.065,157.045,157.045,924500001.0
2006-12-29 21:04:00,157.036,157.048,157.03,157.039,545099998.0
2006-12-29 21:05:00,157.042,157.054,157.038,157.046,451699999.0
2006-12-29 21:06:00,157.038,157.05,157.03,157.031,626499991.0
2006-12-29 21:07:00,157.032,157.072,157.032,157.065,506300001.0
2006-12-29 21:08:00,157.068,157.071,157.055,157.055,449399999.0
2006-12-29 21:09:00,157.074,157.079,157.064,157.07,148500001.0
2006-12-29 21:10:00,157.068,157.069,157.06,157.06,371300004.0
2006-12-29 21:11:00,157.05,157.078,157.05,157.076,216300000.0
2006-12-29 21:12:00,157.073,157.073,157.049,157.059,425699996.0
2006-12-29 21:13:00,157.062,157.079,157.059,157.076,635799998.0
2006-12-29 21:14:00,157.069,157.088,157.069,157.08,686600002.0
2006-12-29 21:15:00,157.083,157.095,157.081,157.083,762700000.0
2006-12-29 21:16:00,157.085,157.085,157.068,157.068,557099997.0
2006-12-29 21:17:00,157.066,157.084,157.066,157.082,828099996.0
2006-12-29 21:18:00,157.085,157.092,157.084,157.088,214900000.0
2006-12-29 21:19:00,157.085,157.098,157.077,157.077,468299996.0
2006-12-29 21:20:00,157.083,157.083,157.048,157.068,1143799994.0
2006-12-29 21:21:00,157.051,157.068,157.04,157.057,582600003.0
2006-12-29 21:22:00,157.054,157.071,157.044,157.053,909499999.0
2006-12-29 21:23:00,157.052,157.058,157.05,157.058,443100002.0
2006-12-29 21:24:00,157.055,157.07,157.051,157.065,475399996.0
2006-12-29 21:25:00,157.075,157.089,157.068,157.086,694599997.0
2006-12-29 21:26:00,157.086,157.086,157.069,157.069,297999999.0
2006-12-29 21:27:00,157.071,157.079,157.065,157.079,175900003.0
2006-12-29 21:28:00,157.071,157.071,157.065,157.068,42600000.0
2006-12-29 21:29:00,157.071,157.079,157.058,157.058,207999998.0
2006-12-29 21:30:00,157.053,157.069,157.052,157.064,265899998.0
2006-12-29 21:31:00,157.067,157.077,157.067,157.072,69200001.0
2006-12-29 21:32:00,157.07,157.08,157.063,157.07,520200001.0
2006-12-29 21:33:00,157.07,157.07,157.06,157.06,207299999.0
2006-12-29 21:34:00,157.062,157.087,157.062,157.078,307300005.0
2006-12-29 21:35:00,157.08,157.085,157.073,157.078,306000004.0
2006-12-29 21:36:00,157.078,157.078,157.065,157.065,290200002.0
2006-12-29 21:37:00,157.07,157.075,157.067,157.068,201700001.0
2006-12-29 21:38:00,157.072,157.076,157.069,157.071,180899999.0
2006-12-29 21:39:00,157.076,157.092,157.075,157.075,347600002.0
2006-12-29 21:40:00,157.071,157.09,157.071,157.09,332099996.0
2006-12-29 21:41:00,157.091,157.091,157.067,157.08,63500000.0
2006-12-29 21:42:00,157.084,157.084,157.075,157.076,295399998.0
2006-12-29 21:43:00,157.07,157.081,157.07,157.079,441099999.0
2006-12-29 21:44:00,157.08,157.085,157.073,157.078,791400004.0
2006-12-29 21:45:00,157.08,157.085,157.077,157.08,312999998.0
2006-12-29 21:46:00,157.076,157.083,157.066,157.074,603600000.0
2006-12-29 21:47:00,157.08,157.085,157.075,157.085,363499998.0
2006-12-29 21:48:00,157.08,157.088,157.074,157.088,116499998.0
2006-12-29 21:49:00,157.078,157.082,157.068,157.077,109900003.0
2006-12-29 21:50:00,157.081,157.081,157.055,157.07,65600000.0
2006-12-29 21:51:00,157.071,157.072,157.062,157.072,249500000.0
2006-12-29 21:52:00,157.07,157.096,157.07,157.095,104199999.0
2006-12-29 21:53:00,157.084,157.084,157.077,157.077,104700001.0
2006-12-29 21:54:00,157.087,157.09,157.083,157.083,255600004.0
2006-12-29 21:55:00,157.083,157.083,157.066,157.076,110499998.0
2006-12-29 21:56:00,157.085,157.092,157.085,157.092,65199998.0
2006-12-29 21:57:00,157.091,157.091,157.076,157.076,69499999.0
2006-12-29 21:58:00,157.079,157.09,157.079,157.087,78100000.0
2006-12-29 21:59:00,157.08,157.087,157.08,157.087,103400001.0
2006-12-29 22:00:00,157.087,157.09,157.077,157.077,235400001.0
2006-12-29 22:01:00,157.077,157.085,157.064,157.067,347999999.0
2006-12-29 22:02:00,157.066,157.075,157.058,157.068,456600002.0
2006-12-29 22:03:00,157.07,157.075,157.07,157.07,131899999.0
2006-12-29 22:04:00,157.077,157.09,157.077,157.078,239900002.0
2006-12-29 22:05:00,157.032,157.043,157.029,157.04,131699999.0
2006-12-29 22:06:00,157.078,157.078,157.07,157.07,85800000.0
2006-12-29 22:07:00,157.072,157.079,157.065,157.079,99100000.0
2006-12-29 22:08:00,157.08,157.083,157.067,157.083,176799998.0
2006-12-29 22:09:00,157.076,157.076,157.066,157.075,127800002.0
2006-12-29 22:10:00,157.089,157.089,157.083,157.088,116399999.0
2006-12-29 22:11:00,157.084,157.088,157.081,157.082,174900000.0
2006-12-29 22:12:00,157.088,157.088,157.071,157.085,207299995.0
2006-12-29 22:13:00,157.081,157.093,157.08,157.091,99900001.0
2006-12-29 22:14:00,157.092,157.092,157.07,157.07,130999999.0
2006-12-29 22:15:00,157.063,157.063,157.045,157.047,224699998.0
2006-12-29 22:16:00,157.052,157.062,157.052,157.058,123999999.0
2006-12-29 22:17:00,157.053,157.053,157.05,157.05,38400000.0
2006-12-29 22:18:00,157.052,157.065,157.052,157.065,106699999.0
2006-12-29 22:19:00,157.066,157.067,157.052,157.052,107699999.0
2006-12-29 22:20:00,157.052,157.054,157.042,157.048,74600000.0
2006-12-29 22:21:00,157.057,157.06,157.047,157.048,26900000.0
2006-12-29 22:22:00,157.06,157.06,157.042,157.057,182199999.0
2006-12-29 22:23:00,157.06,157.068,157.053,157.068,288699999.0
2006-12-29 22:24:00,157.067,157.067,157.045,157.045,150799996.0
2006-12-29 22:25:00,157.042,157.051,157.035,157.042,356699997.0
2006-12-29 22:26:00,157.042,157.042,157.022,157.027,108700000.0
2006-12-29 22:27:00,157.023,157.027,157.014,157.023,612899999.0
2006-12-29 22:28:00,157.025,157.042,157.025,157.042,254399998.0
2006-12-29 22:29:00,157.038,157.053,157.028,157.05,148500000.0
2006-12-29 22:30:00,157.063,157.065,157.056,157.059,68200000.0
2006-12-29 22:31:00,157.058,157.058,157.043,157.058,145500000.0
2006-12-29 22:32:00,157.062,157.067,157.055,157.06,190999999.0
2006-12-29 22:33:00,157.064,157.067,157.048,157.067,222799996.0
2006-12-29 22:34:00,157.069,157.069,157.056,157.062,189200001.0
2006-12-29 22:35:00,157.083,157.094,157.036,157.036,130799999.0
2006-12-29 22:36:00,157.057,157.069,157.057,157.062,516900003.0
2006-12-29 22:37:00,157.064,157.074,157.007,157.014,328300002.0
2006-12-29 22:38:00,157.059,157.063,157.048,157.048,142999998.0
2006-12-29 22:39:00,157.047,157.062,157.036,157.055,148300000.0
2006-12-29 22:40:00,157.055,157.072,157.053,157.067,323200003.0
2006-12-29 22:41:00,157.07,157.07,157.062,157.062,161199998.0
2006-12-29 22:42:00,157.072,157.088,157.072,157.083,180800001.0
2006-12-29 22:43:00,157.085,157.085,157.067,157.07,59099999.0
2006-12-29 22:44:00,157.072,157.076,157.061,157.062,173400001.0
2006-12-29 22:45:00,157.065,157.078,157.062,157.062,254799998.0
2006-12-29 22:46:00,157.07,157.078,157.07,157.073,80099999.0
2006-12-29 22:47:00,157.066,157.077,157.039,157.077,105500000.0
2006-12-29 22:48:00,157.082,157.085,157.068,157.075,317299995.0
2006-12-29 22:49:00,157.088,157.108,157.074,157.098,164900000.0
2006-12-29 22:50:00,157.107,157.126,157.107,157.108,219400004.0
2006-12-29 22:51:00,157.105,157.11,157.102,157.105,168500000.0
2006-12-29 22:52:00,157.105,157.11,157.1,157.11,189800004.0
2006-12-29 22:53:00,157.107,157.126,157.107,157.122,173999999.0
2006-12-29 22:54:00,157.12,157.12,157.096,157.096,137200002.0
2006-12-29 22:55:00,157.088,157.109,157.088,157.105,189899998.0
2006-12-29 22:56:00,157.109,157.109,157.089,157.093,179599999.0
2006-12-29 22:57:00,157.084,157.098,157.071,157.071,182200004.0
2006-12-29 22:58:00,157.076,157.087,157.076,157.084,104300002.0
2006-12-29 22:59:00,157.086,157.086,157.052,157.064,199399996.0
2006-12-29 23:00:00,157.089,157.089,157.072,157.077,150900000.0
2006-12-29 23:01:00,157.095,157.112,157.08,157.08,116800000.0
2006-12-29 23:02:00,157.062,157.064,157.049,157.06,180900000.0
2006-12-29 23:03:00,157.097,157.108,157.086,157.086,61299999.0
2006-12-29 23:04:00,157.093,157.095,157.09,157.09,20000000.0
2006-12-29 23:05:00,157.093,157.116,157.093,157.11,68000000.0
2006-12-29 23:06:00,157.107,157.107,157.102,157.102,34000000.0
2006-12-29 23:07:00,157.112,157.149,157.112,157.149,111500001.0
2006-12-29 23:08:00,157.13,157.174,157.119,157.158,120200001.0
2006-12-29 23:09:00,157.164,157.165,157.149,157.154,99299999.0
2006-12-29 23:10:00,157.135,157.135,157.091,157.095,59500000.0
2006-12-29 23:11:00,157.088,157.088,157.088,157.088,4800000.0
2006-12-29 23:12:00,157.091,157.091,157.075,157.075,80600002.0
2006-12-29 23:13:00,157.066,157.07,157.063,157.067,54199999.0
2006-12-29 23:14:00,157.078,157.101,157.078,157.084,117499999.0
2006-12-29 23:15:00,157.095,157.126,157.095,157.108,87700000.0
2006-12-29 23:16:00,157.095,157.139,157.092,157.113,100900001.0
2006-12-29 23:17:00,157.095,157.129,157.092,157.102,63900000.0
2006-12-29 23:18:00,157.094,157.106,157.087,157.087,52900000.0
2006-12-29 23:19:00,157.095,157.125,157.095,157.125,100199997.0
2006-12-29 23:20:00,157.118,157.118,157.099,157.101,31899999.0
2006-12-29 23:21:00,157.117,157.126,157.103,157.11,89399999.0
2006-12-29 23:22:00,157.114,157.139,157.111,157.13,146199996.0
2006-12-29 23:23:00,157.135,157.145,157.109,157.109,88900000.0
2006-12-29 23:24:00,157.09,157.11,157.09,157.11,102499997.0
2006-12-29 23:25:00,157.115,157.146,157.115,157.142,45600000.0
2006-12-29 23:26:00,157.135,157.136,157.095,157.095,100399999.0
2006-12-29 23:27:00,157.105,157.11,157.105,157.11,15200000.0
2006-12-29 23:28:00,157.126,157.126,157.114,157.114,22400000.0
2006-12-29 23:29:00,157.114,157.114,157.096,157.106,174000004.0
2006-12-29 23:30:00,157.102,157.102,157.092,157.094,86900001.0
2006-12-29 23:31:00,157.099,157.101,157.092,157.092,82800002.0
2006-12-29 23:32:00,157.089,157.091,157.089,157.091,20799999.0
2006-12-29 23:33:00,157.096,157.105,157.096,157.105,60800000.0
2006-12-29 23:34:00,157.105,157.107,157.086,157.086,40700000.0
2006-12-29 23:35:00,157.087,157.087,157.054,157.064,99800000.0
2006-12-29 23:36:00,157.054,157.056,157.045,157.045,81300002.0
2006-12-29 23:37:00,157.054,157.081,157.054,157.081,45300000.0
2006-12-29 23:38:00,157.068,157.07,157.056,157.063,108500000.0
2006-12-29 23:39:00,157.061,157.078,157.056,157.078,49600000.0
2006-12-29 23:40:00,157.078,157.078,157.07,157.071,73299999.0
2006-12-29 23:41:00,157.079,157.085,157.046,157.082,77600000.0
2006-12-29 23:42:00,157.071,157.076,157.071,157.072,75499999.0
2006-12-29 23:43:00,157.067,157.071,157.063,157.063,74300000.0
2006-12-29 23:44:00,157.057,157.075,157.057,157.071,83200000.0
2006-12-29 23:45:00,157.066,157.067,157.057,157.067,79800001.0
2006-12-29 23:46:00,157.07,157.085,157.066,157.085,57500000.0
2006-12-29 23:47:00,157.083,157.102,157.074,157.102,67700000.0
2006-12-29 23:48:00,157.098,157.113,157.089,157.113,50800000.0
2006-12-29 23:49:00,157.113,157.113,157.092,157.092,59200000.0
2006-12-29 23:50:00,157.105,157.109,157.074,157.074,71899998.0
2006-12-29 23:51:00,157.053,157.074,157.053,157.055,54600000.0
2006-12-29 23:52:00,157.053,157.061,157.045,157.048,68500001.0
2006-12-29 23:53:00,157.052,157.053,157.036,157.04,79100000.0
2006-12-29 23:54:00,157.046,157.073,157.037,157.045,148399999.0
2006-12-29 23:55:00,157.052,157.075,157.05,157.05,83100001.0
2006-12-29 23:56:00,157.051,157.11,157.051,157.11,122299998.0
2006-12-29 23:57:00,157.098,157.107,157.073,157.107,186400002.0
2006-12-29 23:58:00,157.107,157.115,157.047,157.047,132599999.0
2006-12-29 23:59:00,157.051,157.118,157.051,157.059,84500002.0
2007-01-01 00:00:00,157.055,157.055,157.049,157.049,165999995.0
2007-01-01 00:01:00,157.043,157.056,157.039,157.046,84100002.0
2007-01-01 00:02:00,157.046,157.046,157.035,157.041,83499999.0
2007-01-01 00:03:00,157.052,157.052,157.037,157.043,127300000.0
2007-01-01 00:04:00,157.047,157.056,157.041,157.042,106500001.0
2007-01-01 00:05:00,157.044,157.053,157.042,157.053,117100001.0
2007-01-01 00:06:00,157.051,157.061,157.045,157.045,127300004.0
2007-01-01 00:07:00,157.044,157.059,157.044,157.051,117699998.0
2007-01-01 00:08:00,157.047,157.058,157.032,157.032,115900000.0
2007-01-01 00:09:00,157.044,157.055,157.044,157.05,46600000.0
2007-01-01 00:10:00,157.05,157.065,157.05,157.065,52000000.0
2007-01-01 00:11:00,157.049,157.049,157.039,157.046,97200001.0
2007-01-01 00:12:00,157.044,157.061,157.037,157.061,85400001.0
2007-01-01 00:13:00,157.051,157.051,157.041,157.047,68800000.0
2007-01-01 00:14:00,157.046,157.055,157.046,157.055,23899999.0
2007-01-01 00:15:00,157.063,157.063,157.036,157.036,80399999.0
2007-01-01 00:16:00,157.048,157.058,157.037,157.057,102699999.0
2007-01-01 00:17:00,157.057,157.079,157.057,157.078,130599996.0
2007-01-01 00:18:00,157.068,157.088,157.067,157.08,99899998.0
2007-01-01 00:19:00,157.075,157.084,157.066,157.084,71799999.0
2007-01-01 00:20:00,157.071,157.073,157.057,157.067,62000000.0
2007-01-01 00:21:00,157.061,157.064,157.057,157.06,75300001.0
2007-01-01 00:22:00,157.071,157.079,157.064,157.064,44400000.0
2007-01-01 00:23:00,157.076,157.081,157.058,157.058,85599999.0
2007-01-01 00:24:00,157.076,157.08,157.065,157.08,156900001.0
2007-01-01 00:25:00,157.083,157.09,157.079,157.09,130400001.0
2007-01-01 00:26:00,157.073,157.075,157.063,157.067,86700001.0
2007-01-01 00:27:00,157.057,157.062,157.054,157.055,51200000.0
2007-01-01 00:28:00,157.062,157.075,157.056,157.056,83799999.0
2007-01-01 00:29:00,157.072,157.075,157.06,157.075,127800001.0
2007-01-01 00:30:00,157.067,157.067,157.052,157.06,165200003.0
2007-01-01 00:31:00,157.054,157.062,157.048,157.053,87700001.0
2007-01-01 00:32:00,157.071,157.073,157.06,157.07,69900000.0
2007-01-01 00:33:00,157.072,157.075,157.065,157.065,44700000.0
2007-01-01 00:34:00,157.074,157.08,157.064,157.072,140200002.0
2007-01-01 00:35:00,157.074,157.087,157.072,157.087,83600000.0
2007-01-01 00:36:00,157.074,157.077,157.061,157.065,117600001.0
2007-01-01 00:37:00,157.067,157.077,157.065,157.068,78700000.0
2007-01-01 00:38:00,157.075,157.08,157.068,157.069,59799999.0
2007-01-01 00:39:00,157.08,157.091,157.074,157.091,36800000.0
2007-01-01 00:40:00,157.066,157.066,157.056,157.065,55300000.0
2007-01-01 00:41:00,157.062,157.071,157.062,157.062,62000000.0
2007-01-01 00:42:00,157.064,157.075,157.06,157.075,150200001.0
2007-01-01 00:43:00,157.083,157.083,157.058,157.066,109700000.0
2007-01-01 00:44:00,157.071,157.075,157.062,157.075,85600000.0
2007-01-01 00:45:00,157.076,157.076,157.062,157.062,129100001.0
2007-01-01 00:46:00,157.074,157.079,157.069,157.069,60299999.0
2007-01-01 00:47:00,157.074,157.088,157.074,157.083,43100000.0
2007-01-01 00:48:00,157.088,157.088,157.072,157.085,125199999.0
2007-01-01 00:49:00,157.071,157.085,157.067,157.085,96500001.0
2007-01-01 00:50:00,157.077,157.083,157.075,157.075,37600000.0
2007-01-01 00:51:00,157.078,157.092,157.067,157.088,107800000.0
2007-01-01 00:52:00,157.088,157.093,157.074,157.093,140100001.0
2007-01-01 00:53:00,157.091,157.091,157.074,157.077,100200001.0
2007-01-01 00:54:00,157.082,157.089,157.073,157.08,89099999.0
2007-01-01 00:55:00,157.066,157.077,157.066,157.075,171600001.0
2007-01-01 00:56:00,157.087,157.087,157.074,157.08,117900002.0
2007-01-01 00:57:00,157.084,157.087,157.073,157.077,96700000.0
2007-01-01 00:58:00,157.084,157.092,157.072,157.072,114100003.0
2007-01-01 00:59:00,157.075,157.091,157.075,157.083,30200000.0
2007-01-01 01:00:00,157.08,157.093,157.075,157.089,87999998.0
2007-01-01 01:01:00,157.085,157.085,157.071,157.08,74400000.0
2007-01-01 01:02:00,157.082,157.091,157.073,157.091,69599999.0
2007-01-01 01:03:00,157.076,157.087,157.074,157.079,67500000.0
2007-01-01 01:04:00,157.078,157.087,157.074,157.087,197200000.0
2007-01-01 01:05:00,157.085,157.085,157.071,157.077,108499997.0
2007-01-01 01:06:00,157.084,157.084,157.073,157.078,210399996.0
2007-01-01 01:07:00,157.074,157.083,157.074,157.08,140899999.0
2007-01-01 01:08:00,157.08,157.086,157.072,157.072,126100001.0
2007-01-01 01:09:00,157.075,157.087,157.075,157.087,23200000.0
2007-01-01 01:10:00,157.082,157.089,157.07,157.075,213199998.0
2007-01-01 01:11:00,157.079,157.088,157.075,157.075,69400000.0
2007-01-01 01:12:00,157.078,157.087,157.073,157.082,122100001.0
2007-01-01 01:13:00,157.077,157.083,157.072,157.08,122200000.0
2007-01-01 01:14:00,157.082,157.086,157.075,157.077,64400001.0
2007-01-01 01:15:00,157.09,157.09,157.075,157.078,97000000.0
2007-01-01 01:16:00,157.082,157.082,157.065,157.082,227600003.0
2007-01-01 01:17:00,157.072,157.092,157.072,157.081,189599997.0
2007-01-01 01:18:00,157.087,157.087,157.076,157.08,159699996.0
2007-01-01 01:19:00,157.087,157.087,157.068,157.068,101899997.0
2007-01-01 01:20:00,157.08,157.089,157.08,157.083,125599999.0
2007-01-01 01:21:00,157.065,157.087,157.065,157.066,110599998.0
2007-01-01 01:22:00,157.065,157.077,157.065,157.073,76500000.0
2007-01-01 01:23:00,157.071,157.089,157.071,157.081,94200000.0
2007-01-01 01:24:00,157.078,157.085,157.072,157.085,151100000.0
2007-01-01 01:25:00,157.085,157.085,157.07,157.081,47099999.0
2007-01-01 01:26:00,157.078,157.088,157.062,157.079,135299999.0
2007-01-01 01:27:00,157.086,157.086,157.071,157.078,135199997.0
2007-01-01 01:28:00,157.067,157.085,157.063,157.084,170200000.0
2007-01-01 01:29:00,157.076,157.082,157.072,157.081,137200000.0
2007-01-01 01:30:00,157.082,157.087,157.069,157.086,101000000.0
2007-01-01 01:31:00,157.087,157.087,157.072,157.084,146500001.0
2007-01-01 01:32:00,157.074,157.091,157.069,157.091,71699999.0
2007-01-01 01:33:00,157.077,157.089,157.075,157.08,123000003.0
2007-01-01 01:34:00,157.09,157.09,157.068,157.077,104499999.0
2007-01-01 01:35:00,157.092,157.092,157.073,157.078,139300001.0
2007-01-01 01:36:00,157.075,157.086,157.071,157.071,96700001.0
2007-01-01 01:37:00,157.074,157.088,157.074,157.088,61000000.0
2007-01-01 01:38:00,157.08,157.088,157.075,157.075,40600000.0
2007-01-01 01:39:00,157.083,157.084,157.074,157.074,129399997.0
2007-01-01 01:40:00,157.077,157.087,157.072,157.087,56499999.0
2007-01-01 01:41:00,157.085,157.085,157.077,157.079,21700000.0
2007-01-01 01:42:00,157.078,157.09,157.072,157.08,85600001.0
2007-01-01 01:43:00,157.077,157.082,157.075,157.077,29300000.0
2007-01-01 01:44:00,157.08,157.089,157.075,157.087,85000000.0
2007-01-01 01:45:00,157.083,157.088,157.083,157.086,74300000.0
2007-01-01 01:46:00,157.078,157.09,157.075,157.09,102700000.0
2007-01-01 01:47:00,157.086,157.086,157.077,157.085,82099999.0
2007-01-01 01:48:00,157.073,157.082,157.073,157.08,58100000.0
2007-01-01 01:49:00,157.085,157.093,157.081,157.083,92000000.0
2007-01-01 01:50:00,157.075,157.085,157.071,157.085,124700001.0
2007-01-01 01:51:00,157.083,157.085,157.075,157.082,123900002.0
2007-01-01 01:52:00,157.085,157.085,157.07,157.077,78099998.0
2007-01-01 01:53:00,157.08,157.088,157.075,157.088,169500000.0
2007-01-01 01:54:00,157.091,157.091,157.074,157.075,57800000.0
2007-01-01 01:55:00,157.092,157.092,157.074,157.078,95999999.0
2007-01-01 01:56:00,157.071,157.079,157.07,157.078,66600000.0
2007-01-01 01:57:00,157.085,157.085,157.077,157.084,61500000.0
2007-01-01 01:58:00,157.083,157.085,157.075,157.084,121800003.0
2007-01-01 01:59:00,157.09,157.09,157.069,157.08,54400000.0
2007-01-01 02:00:00,157.083,157.089,157.079,157.083,66600002.0
2007-01-01 02:01:00,157.092,157.092,157.066,157.066,173300002.0
2007-01-01 02:02:00,157.081,157.089,157.065,157.065,123400000.0
2007-01-01 02:03:00,157.072,157.08,157.071,157.077,26500000.0
2007-01-01 02:04:00,157.08,157.085,157.079,157.08,116699997.0
2007-01-01 02:05:00,157.079,157.089,157.07,157.07,116999997.0
2007-01-01 02:06:00,157.08,157.088,157.077,157.082,116700001.0
2007-01-01 02:07:00,157.079,157.081,157.065,157.073,82800002.0
2007-01-01 02:08:00,157.081,157.089,157.07,157.07,111999999.0
2007-01-01 02:09:00,157.078,157.085,157.077,157.08,124199998.0
2007-01-01 02:10:00,157.079,157.082,157.068,157.077,86199998.0
2007-01-01 02:11:00,157.076,157.083,157.071,157.083,114200000.0
2007-01-01 02:12:00,157.079,157.084,157.077,157.08,99499998.0
2007-01-01 02:13:00,157.081,157.083,157.073,157.073,49100000.0
2007-01-01 02:14:00,157.067,157.082,157.067,157.073,144200000.0
2007-01-01 02:15:00,157.083,157.085,157.074,157.077,104400000.0
2007-01-01 02:16:00,157.079,157.083,157.07,157.077,114199999.0
2007-01-01 02:17:00,157.084,157.085,157.074,157.085,43900000.0
2007-01-01 02:18:00,157.07,157.082,157.061,157.062,46000000.0
2007-01-01 02:19:00,157.058,157.064,157.057,157.061,77899999.0
2007-01-01 02:20:00,157.077,157.077,157.056,157.056,65400000.0
2007-01-01 02:21:00,157.058,157.083,157.058,157.075,54900001.0
2007-01-01 02:22:00,157.069,157.077,157.059,157.066,133499998.0
2007-01-01 02:23:00,157.065,157.067,157.05,157.05,184400002.0
2007-01-01 02:24:00,157.075,157.086,157.075,157.086,96700000.0
2007-01-01 02:25:00,157.074,157.077,157.074,157.077,92399998.0
2007-01-01 02:26:00,157.072,157.077,157.067,157.067,91999998.0
2007-01-01 02:27:00,157.07,157.077,157.055,157.055,74899998.0
2007-01-01 02:28:00,157.069,157.08,157.066,157.071,304599994.0
2007-01-01 02:29:00,157.077,157.083,157.075,157.079,85900000.0
2007-01-01 02:30:00,157.066,157.075,157.06,157.075,73400000.0
2007-01-01 02:31:00,157.08,157.08,157.06,157.069,103700001.0
2007-01-01 02:32:00,157.07,157.079,157.065,157.076,112300001.0
2007-01-01 02:33:00,157.073,157.074,157.065,157.074,94200001.0
2007-01-01 02:34:00,157.07,157.072,157.057,157.072,181300000.0
2007-01-01 02:35:00,157.078,157.08,157.063,157.073,79600000.0
2007-01-01 02:36:00,157.069,157.077,157.06,157.077,209999996.0
2007-01-01 02:37:00,157.075,157.077,157.067,157.077,83100001.0
2007-01-01 02:38:00,157.078,157.078,157.054,157.065,103000001.0
2007-01-01 02:39:00,157.057,157.068,157.057,157.068,62700001.0
2007-01-01 02:40:00,157.066,157.073,157.061,157.063,199500001.0
2007-01-01 02:41:00,157.065,157.068,157.056,157.058,108900002.0
2007-01-01 02:42:00,157.067,157.088,157.067,157.082,93799997.0
2007-01-01 02:43:00,157.077,157.083,157.075,157.075,67099999.0
2007-01-01 02:44:00,157.074,157.088,157.073,157.073,80700000.0
2007-01-01 02:45:00,157.078,157.085,157.072,157.079,70400000.0
2007-01-01 02:46:00,157.073,157.077,157.063,157.07,70000001.0
2007-01-01 02:47:00,157.077,157.079,157.056,157.077,109500001.0
2007-01-01 02:48:00,157.075,157.075,157.068,157.069,74700000.0
2007-01-01 02:49:00,157.077,157.081,157.066,157.081,69700001.0
2007-01-01 02:50:00,157.08,157.08,157.063,157.063,40599999.0
2007-01-01 02:51:00,157.059,157.077,157.059,157.069,173900001.0
2007-01-01 02:52:00,157.066,157.073,157.06,157.073,63099999.0
2007-01-01 02:53:00,157.072,157.075,157.064,157.065,44799999.0
2007-01-01 02:54:00,157.069,157.073,157.064,157.073,72699999.0
2007-01-01 02:55:00,157.08,157.08,157.063,157.076,82700002.0
2007-01-01 02:56:00,157.077,157.077,157.062,157.066,153599999.0
2007-01-01 02:57:00,157.06,157.076,157.06,157.065,60300000.0
2007-01-01 02:58:00,157.073,157.073,157.062,157.062,20000000.0
2007-01-01 02:59:00,157.07,157.078,157.064,157.064,87000000.0
2007-01-01 03:00:00,157.067,157.078,157.058,157.069,116200000.0
2007-01-01 03:01:00,157.07,157.077,157.065,157.077,54000000.0
2007-01-01 03:02:00,157.068,157.079,157.067,157.071,52000000.0
2007-01-01 03:03:00,157.069,157.078,157.061,157.07,156699999.0
2007-01-01 03:04:00,157.063,157.077,157.062,157.068,144400003.0
2007-01-01 03:05:00,157.067,157.08,157.067,157.071,121199997.0
2007-01-01 03:06:00,157.068,157.074,157.062,157.066,67000000.0
2007-01-01 03:07:00,157.071,157.079,157.065,157.072,145500001.0
2007-01-01 03:08:00,157.065,157.082,157.065,157.069,66700001.0
2007-01-01 03:09:00,157.072,157.074,157.065,157.065,179900001.0
2007-01-01 03:10:00,157.075,157.075,157.061,157.07,134100002.0
2007-01-01 03:11:00,157.068,157.08,157.064,157.08,121200001.0
2007-01-01 03:12:00,157.079,157.079,157.061,157.065,100399999.0
2007-01-01 03:13:00,157.078,157.078,157.065,157.075,120000000.0
2007-01-01 03:14:00,157.059,157.071,157.059,157.062,137400001.0
2007-01-01 03:15:00,157.067,157.073,157.067,157.073,31600000.0
2007-01-01 03:16:00,157.077,157.077,157.063,157.07,200200002.0
2007-01-01 03:17:00,157.073,157.078,157.061,157.072,35900000.0
2007-01-01 03:18:00,157.069,157.073,157.053,157.053,75999999.0
2007-01-01 03:19:00,157.069,157.074,157.065,157.065,37400000.0
2007-01-01 03:20:00,157.064,157.076,157.06,157.064,99899999.0
2007-01-01 03:21:00,157.077,157.079,157.061,157.075,91499999.0
2007-01-01 03:22:00,157.067,157.067,157.05,157.067,74499999.0
2007-01-01 03:23:00,157.06,157.074,157.06,157.072,52800000.0
2007-01-01 03:24:00,157.077,157.079,157.062,157.062,78400000.0
2007-01-01 03:25:00,157.062,157.081,157.062,157.072,132199999.0
2007-01-01 03:26:00,157.072,157.073,157.067,157.07,69500001.0
2007-01-01 03:27:00,157.077,157.08,157.074,157.078,90799999.0
2007-01-01 03:28:00,157.074,157.076,157.074,157.076,13600000.0
2007-01-01 03:29:00,157.07,157.078,157.065,157.078,122200000.0
2007-01-01 03:30:00,157.071,157.084,157.07,157.084,88199998.0
2007-01-01 03:31:00,157.069,157.076,157.065,157.076,63900001.0
2007-01-01 03:32:00,157.077,157.077,157.063,157.063,71600000.0
2007-01-01 03:33:00,157.062,157.073,157.055,157.055,49900000.0
2007-01-01 03:34:00,157.066,157.076,157.066,157.075,26800000.0
2007-01-01 03:35:00,157.073,157.074,157.061,157.063,124199999.0
2007-01-01 03:36:00,157.078,157.082,157.071,157.075,98000000.0
2007-01-01 03:37:00,157.072,157.072,157.059,157.067,65299999.0
2007-01-01 03:38:00,157.072,157.074,157.068,157.07,101200001.0
2007-01-01 03:39:00,157.07,157.076,157.068,157.076,93199998.0
2007-01-01 03:40:00,157.077,157.077,157.069,157.069,111300003.0
2007-01-01 03:41:00,157.064,157.073,157.064,157.07,127099998.0
2007-01-01 03:42:00,157.068,157.073,157.058,157.058,51899999.0
2007-01-01 03:43:00,157.066,157.074,157.066,157.071,30900000.0
2007-01-01 03:44:00,157.059,157.075,157.059,157.075,114799999.0
2007-01-01 03:45:00,157.068,157.079,157.061,157.075,133299999.0
2007-01-01 03:46:00,157.072,157.073,157.064,157.073,181400000.0
2007-01-01 03:47:00,157.069,157.076,157.063,157.067,72900000.0
2007-01-01 03:48:00,157.067,157.079,157.065,157.078,87300000.0
2007-01-01 03:49:00,157.07,157.075,157.061,157.075,119000001.0
2007-01-01 03:50:00,157.073,157.077,157.065,157.077,127000001.0
2007-01-01 03:51:00,157.074,157.081,157.066,157.077,122100000.0
2007-01-01 03:52:00,157.075,157.075,157.062,157.07,121900001.0
2007-01-01 03:53:00,157.068,157.068,157.062,157.068,103199997.0
2007-01-01 03:54:00,157.07,157.081,157.062,157.064,48800001.0
2007-01-01 03:55:00,157.058,157.074,157.058,157.067,104400000.0
2007-01-01 03:56:00,157.066,157.074,157.066,157.07,43700000.0
2007-01-01 03:57:00,157.078,157.081,157.069,157.07,70700000.0
2007-01-01 03:58:00,157.078,157.08,157.062,157.062,71599999.0
2007-01-01 03:59:00,157.059,157.074,157.059,157.071,53499999.0
2007-01-01 04:00:00,157.07,157.078,157.07,157.078,23700000.0
2007-01-01 04:01:00,157.073,157.082,157.072,157.079,58100000.0
2007-01-01 04:02:00,157.076,157.076,157.064,157.068,102199999.0
2007-01-01 04:03:00,157.077,157.081,157.058,157.058,53600000.0
2007-01-01 04:04:00,157.06,157.075,157.06,157.075,7200000.0
2007-01-01 04:05:00,157.069,157.077,157.06,157.077,128000003.0
2007-01-01 04:06:00,157.079,157.079,157.065,157.07,96800001.0
2007-01-01 04:07:00,157.071,157.075,157.067,157.071,176399998.0
2007-01-01 04:08:00,157.082,157.082,157.066,157.07,90200000.0
2007-01-01 04:09:00,157.063,157.079,157.063,157.07,211299996.0
2007-01-01 04:10:00,157.068,157.075,157.061,157.075,66300000.0
2007-01-01 04:11:00,157.071,157.071,157.061,157.068,41600000.0
2007-01-01 04:12:00,157.062,157.077,157.062,157.065,61599999.0
2007-01-01 04:13:00,157.072,157.078,157.072,157.078,44800000.0
2007-01-01 04:14:00,157.071,157.075,157.062,157.075,78299998.0
2007-01-01 04:15:00,157.074,157.074,157.064,157.064,69600001.0
2007-01-01 04:16:00,157.067,157.074,157.052,157.052,56799999.0
2007-01-01 04:17:00,157.069,157.072,157.061,157.071,72100000.0
2007-01-01 04:18:00,157.062,157.081,157.06,157.081,41200001.0
2007-01-01 04:19:00,157.084,157.089,157.076,157.079,52199999.0
2007-01-01 04:20:00,157.072,157.073,157.058,157.07,189100004.0
2007-01-01 04:21:00,157.076,157.076,157.062,157.069,135999998.0
2007-01-01 04:22:00,157.068,157.078,157.051,157.067,97100000.0
2007-01-01 04:23:00,157.073,157.081,157.063,157.064,79700001.0
2007-01-01 04:24:00,157.068,157.082,157.068,157.082,124299999.0
2007-01-01 04:25:00,157.081,157.09,157.066,157.078,175999999.0
2007-01-01 04:26:00,157.068,157.076,157.061,157.075,30500000.0
2007-01-01 04:27:00,157.071,157.071,157.05,157.068,42799999.0
2007-01-01 04:28:00,157.071,157.081,157.062,157.064,97899999.0
2007-01-01 04:29:00,157.057,157.072,157.057,157.066,100800001.0
2007-01-01 04:30:00,157.077,157.077,157.06,157.065,77500001.0
2007-01-01 04:31:00,157.066,157.078,157.064,157.064,42000000.0
2007-01-01 04:32:00,157.072,157.075,157.061,157.075,91800001.0
2007-01-01 04:33:00,157.081,157.087,157.077,157.078,65700000.0
2007-01-01 04:34:00,157.073,157.082,157.058,157.082,58600000.0
2007-01-01 04:35:00,157.075,157.075,157.058,157.068,71999998.0
2007-01-01 04:36:00,157.067,157.079,157.065,157.07,85600001.0
2007-01-01 04:37:00,157.071,157.078,157.065,157.069,51300000.0
2007-01-01 04:38:00,157.073,157.075,157.06,157.07,143700002.0
2007-01-01 04:39:00,157.075,157.075,157.06,157.062,36800000.0
2007-01-01 04:40:00,157.077,157.08,157.066,157.069,74899999.0
2007-01-01 04:41:00,157.07,157.076,157.068,157.07,105300001.0
2007-01-01 04:42:00,157.071,157.089,157.071,157.087,77800001.0
2007-01-01 04:43:00,157.076,157.085,157.076,157.085,64500000.0
2007-01-01 04:44:00,157.077,157.08,157.056,157.063,84100001.0
2007-01-01 04:45:00,157.052,157.066,157.052,157.063,66299999.0
2007-01-01 04:46:00,157.069,157.069,157.054,157.065,107699999.0
2007-01-01 04:47:00,157.067,157.067,157.053,157.065,189299998.0
2007-01-01 04:48:00,157.078,157.083,157.068,157.07,61299999.0
2007-01-01 04:49:00,157.069,157.077,157.061,157.077,105000001.0
2007-01-01 04:50:00,157.073,157.075,157.06,157.075,108899999.0
2007-01-01 04:51:00,157.073,157.078,157.058,157.068,81300000.0
2007-01-01 04:52:00,157.078,157.079,157.072,157.079,57600000.0
2007-01-01 04:53:00,157.068,157.075,157.065,157.075,154499996.0
2007-01-01 04:54:00,157.076,157.076,157.06,157.066,37600000.0
2007-01-01 04:55:00,157.067,157.075,157.065,157.075,142399998.0
2007-01-01 04:56:00,157.076,157.076,157.059,157.065,161199999.0
2007-01-01 04:57:00,157.065,157.071,157.065,157.07,122000000.0
2007-01-01 04:58:00,157.066,157.066,157.064,157.064,34400000.0
2007-01-01 04:59:00,157.061,157.077,157.061,157.07,118699998.0
2007-01-01 05:00:00,157.073,157.083,157.06,157.06,68499999.0
2007-01-01 05:01:00,157.058,157.078,157.058,157.072,108100000.0
2007-01-01 05:02:00,157.069,157.074,157.064,157.064,86500001.0
2007-01-01 05:03:00,157.08,157.08,157.064,157.073,77700000.0
2007-01-01 05:04:00,157.072,157.078,157.067,157.078,162299998.0
2007-01-01 05:05:00,157.073,157.073,157.06,157.07,88700000.0
2007-01-01 05:06:00,157.064,157.079,157.063,157.072,83100000.0
2007-01-01 05:07:00,157.055,157.077,157.052,157.059,83100000.0
2007-01-01 05:08:00,157.064,157.078,157.064,157.071,74100000.0
2007-01-01 05:09:00,157.078,157.078,157.067,157.069,112200000.0
2007-01-01 05:10:00,157.066,157.075,157.066,157.07,72400000.0
2007-01-01 05:11:00,157.073,157.073,157.054,157.067,22400000.0
2007-01-01 05:12:00,157.06,157.075,157.06,157.075,96099998.0
2007-01-01 05:13:00,157.08,157.08,157.06,157.06,50300002.0
2007-01-01 05:14:00,157.068,157.079,157.061,157.078,100899999.0
2007-01-01 05:15:00,157.08,157.08,157.061,157.08,49000000.0
2007-01-01 05:16:00,157.076,157.076,157.065,157.075,57699999.0
2007-01-01 05:17:00,157.065,157.077,157.057,157.057,119899998.0
2007-01-01 05:18:00,157.076,157.076,157.057,157.07,154000000.0
2007-01-01 05:19:00,157.06,157.078,157.06,157.072,42200000.0
2007-01-01 05:20:00,157.08,157.08,157.06,157.068,142599998.0
2007-01-01 05:21:00,157.068,157.077,157.059,157.065,44500000.0
2007-01-01 05:22:00,157.079,157.083,157.064,157.064,82599999.0
2007-01-01 05:23:00,157.054,157.081,157.054,157.081,100599999.0
2007-01-01 05:24:00,157.07,157.074,157.068,157.072,67799999.0
2007-01-01 05:25:00,157.067,157.08,157.058,157.08,108700002.0
2007-01-01 05:26:00,157.077,157.077,157.064,157.067,74299999.0
2007-01-01 05:27:00,157.072,157.074,157.064,157.065,127200001.0
2007-01-01 05:28:00,157.067,157.073,157.059,157.073,123399999.0
2007-01-01 05:29:00,157.073,157.082,157.055,157.082,71900000.0
2007-01-01 05:30:00,157.073,157.074,157.06,157.074,34700000.0
2007-01-01 05:31:00,157.08,157.08,157.065,157.067,104999997.0
2007-01-01 05:32:00,157.073,157.076,157.065,157.072,185899998.0
2007-01-01 05:33:00,157.068,157.077,157.058,157.077,103799999.0
2007-01-01 05:34:00,157.062,157.075,157.062,157.071,82299999.0
2007-01-01 05:35:00,157.065,157.071,157.056,157.068,82299998.0
2007-01-01 05:36:00,157.07,157.081,157.068,157.079,47400000.0
2007-01-01 05:37:00,157.064,157.075,157.064,157.065,56300000.0
2007-01-01 05:38:00,157.07,157.076,157.064,157.068,93199997.0
2007-01-01 05:39:00,157.067,157.073,157.067,157.073,20000000.0
2007-01-01 05:40:00,157.079,157.082,157.063,157.068,88900001.0
2007-01-01 05:41:00,157.065,157.074,157.063,157.063,133200000.0
2007-01-01 05:42:00,157.071,157.075,157.071,157.075,36000001.0
2007-01-01 05:43:00,157.077,157.08,157.057,157.068,118300001.0
2007-01-01 05:44:00,157.066,157.08,157.066,157.066,98299998.0
2007-01-01 05:45:00,157.072,157.082,157.07,157.08,82199998.0
2007-01-01 05:46:00,157.064,157.074,157.064,157.071,107500000.0
2007-01-01 05:47:00,157.071,157.081,157.069,157.078,59699999.0
2007-01-01 05:48:00,157.081,157.081,157.069,157.076,30800000.0
2007-01-01 05:49:00,157.077,157.078,157.056,157.065,150900002.0
2007-01-01 05:50:00,157.068,157.075,157.064,157.075,70000000.0
2007-01-01 05:51:00,157.072,157.072,157.062,157.063,40400000.0
2007-01-01 05:52:00,157.057,157.073,157.057,157.061,136100001.0
2007-01-01 05:53:00,157.063,157.078,157.063,157.075,84000000.0
2007-01-01 05:54:00,157.076,157.076,157.065,157.065,53999999.0
2007-01-01 05:55:00,157.075,157.075,157.065,157.073,68700000.0
2007-01-01 05:56:00,157.071,157.08,157.06,157.06,42199999.0
2007-01-01 05:57:00,157.06,157.078,157.06,157.062,43100000.0
2007-01-01 05:58:00,157.066,157.066,157.051,157.066,72499999.0
2007-01-01 05:59:00,157.066,157.076,157.059,157.067,135499997.0
2007-01-01 06:00:00,157.07,157.073,157.063,157.071,103600001.0
2007-01-01 06:01:00,157.072,157.075,157.064,157.064,122599999.0
2007-01-01 06:02:00,157.073,157.076,157.068,157.068,40800000.0
2007-01-01 06:03:00,157.07,157.074,157.058,157.058,127800000.0
2007-01-01 06:04:00,157.063,157.076,157.063,157.07,124100002.0
2007-01-01 06:05:00,157.07,157.077,157.066,157.077,50600000.0
2007-01-01 06:06:00,157.065,157.078,157.065,157.07,120900001.0
2007-01-01 06:07:00,157.061,157.076,157.056,157.068,201400001.0
2007-01-01 06:08:00,157.071,157.078,157.066,157.078,26900000.0
2007-01-01 06:09:00,157.063,157.077,157.062,157.073,102999999.0
2007-01-01 06:10:00,157.072,157.072,157.056,157.056,97900001.0
2007-01-01 06:11:00,157.066,157.075,157.057,157.075,143000000.0
2007-01-01 06:12:00,157.071,157.071,157.064,157.07,46400000.0
2007-01-01 06:13:00,157.067,157.081,157.066,157.073,46500000.0
2007-01-01 06:14:00,157.076,157.077,157.064,157.07,108799998.0
2007-01-01 06:15:00,157.082,157.082,157.059,157.059,29300001.0
2007-01-01 06:16:00,157.072,157.081,157.064,157.064,128999999.0
2007-01-01 06:17:00,157.068,157.077,157.059,157.063,157599998.0
2007-01-01 06:18:00,157.064,157.071,157.058,157.062,73399999.0
2007-01-01 06:19:00,157.069,157.093,157.067,157.093,141500000.0
2007-01-01 06:20:00,157.066,157.07,157.053,157.068,86999998.0
2007-01-01 06:21:00,157.062,157.07,157.057,157.06,93300000.0
2007-01-01 06:22:00,157.067,157.085,157.06,157.078,103899999.0
2007-01-01 06:23:00,157.088,157.088,157.074,157.081,183500001.0
2007-01-01 06:24:00,157.07,157.078,157.064,157.064,99600000.0
2007-01-01 06:25:00,157.068,157.071,157.059,157.069,109100001.0
2007-01-01 06:26:00,157.068,157.077,157.064,157.077,107800003.0
2007-01-01 06:27:00,157.08,157.08,157.061,157.069,103400001.0
2007-01-01 06:28:00,157.069,157.078,157.054,157.054,83899999.0
2007-01-01 06:29:00,157.064,157.074,157.059,157.062,137299998.0
2007-01-01 06:30:00,157.077,157.088,157.077,157.081,51100000.0
2007-01-01 06:31:00,157.085,157.085,157.077,157.079,44000000.0
2007-01-01 06:32:00,157.067,157.074,157.067,157.07,54900000.0
2007-01-01 06:33:00,157.068,157.075,157.064,157.075,155400000.0
2007-01-01 06:34:00,157.073,157.074,157.052,157.064,91499999.0
2007-01-01 06:35:00,157.061,157.067,157.049,157.058,59600000.0
2007-01-01 06:36:00,157.062,157.078,157.062,157.065,48899999.0
2007-01-01 06:37:00,157.064,157.078,157.064,157.064,75100001.0
2007-01-01 06:38:00,157.068,157.082,157.059,157.082,77599999.0
2007-01-01 06:39:00,157.091,157.091,157.084,157.084,26400000.0
2007-01-01 06:40:00,157.065,157.075,157.064,157.072,132500000.0
2007-01-01 06:41:00,157.075,157.082,157.069,157.073,86000002.0
2007-01-01 06:42:00,157.072,157.073,157.061,157.061,91100002.0
2007-01-01 06:43:00,157.062,157.067,157.059,157.064,102399998.0
2007-01-01 06:44:00,157.07,157.073,157.067,157.067,72000000.0
2007-01-01 06:45:00,157.068,157.078,157.06,157.06,110200000.0
2007-01-01 06:46:00,157.07,157.087,157.064,157.072,67200000.0
2007-01-01 06:47:00,157.087,157.088,157.069,157.077,64200000.0
2007-01-01 06:48:00,157.075,157.078,157.063,157.068,138000000.0
2007-01-01 06:49:00,157.073,157.08,157.056,157.056,72700002.0
2007-01-01 06:50:00,157.062,157.082,157.062,157.076,91100001.0
2007-01-01 06:51:00,157.068,157.08,157.057,157.072,90900000.0
2007-01-01 06:52:00,157.07,157.077,157.066,157.067,79200000.0
2007-01-01 06:53:00,157.068,157.075,157.068,157.071,80700000.0
2007-01-01 06:54:00,157.062,157.081,157.062,157.073,54400000.0
2007-01-01 06:55:00,157.068,157.076,157.065,157.066,64699999.0
2007-01-01 06:56:00,157.077,157.077,157.065,157.071,105900000.0
2007-01-01 06:57:00,157.077,157.077,157.061,157.063,108399998.0
2007-01-01 06:58:00,157.07,157.082,157.064,157.082,125599999.0
2007-01-01 06:59:00,157.081,157.081,157.06,157.075,126700001.0
2007-01-01 07:00:00,157.08,157.08,157.06,157.077,172400000.0
2007-01-01 07:01:00,157.069,157.077,157.064,157.071,130199999.0
2007-01-01 07:02:00,157.07,157.07,157.064,157.064,86400000.0
2007-01-01 07:03:00,157.07,157.077,157.058,157.077,110500002.0
2007-01-01 07:04:00,157.076,157.077,157.066,157.076,98199998.0
2007-01-01 07:05:00,157.063,157.077,157.059,157.075,135699999.0
2007-01-01 07:06:00,157.076,157.076,157.06,157.06,151799999.0
2007-01-01 07:07:00,157.07,157.078,157.063,157.07,35800000.0
2007-01-01 07:08:00,157.071,157.078,157.058,157.066,117400001.0
2007-01-01 07:09:00,157.071,157.08,157.058,157.068,146700000.0
2007-01-01 07:10:00,157.076,157.076,157.067,157.07,127800000.0
2007-01-01 07:11:00,157.063,157.078,157.061,157.07,117200002.0
2007-01-01 07:12:00,157.073,157.076,157.065,157.065,32300000.0
2007-01-01 07:13:00,157.072,157.077,157.064,157.069,112399999.0
2007-01-01 07:14:00,157.063,157.076,157.063,157.07,163500001.0
2007-01-01 07:15:00,157.065,157.079,157.057,157.057,104299998.0
2007-01-01 07:16:00,157.059,157.076,157.059,157.062,87000001.0
2007-01-01 07:17:00,157.062,157.077,157.062,157.077,31200000.0
2007-01-01 07:18:00,157.07,157.076,157.065,157.065,64700000.0
2007-01-01 07:19:00,157.06,157.073,157.06,157.07,117299996.0
2007-01-01 07:20:00,157.06,157.08,157.06,157.08,28000000.0
2007-01-01 07:21:00,157.077,157.077,157.066,157.066,84800000.0
2007-01-01 07:22:00,157.064,157.074,157.06,157.071,57899999.0
2007-01-01 07:23:00,157.08,157.08,157.063,157.08,96299998.0
2007-01-01 07:24:00,157.074,157.074,157.06,157.073,82600001.0
2007-01-01 07:25:00,157.072,157.079,157.062,157.064,56199999.0
2007-01-01 07:26:00,157.078,157.082,157.073,157.078,59300000.0
2007-01-01 07:27:00,157.076,157.076,157.052,157.052,50900000.0
2007-01-01 07:28:00,157.063,157.076,157.063,157.076,135099999.0
2007-01-01 07:29:00,157.067,157.074,157.063,157.069,54500000.0
2007-01-01 07:30:00,157.065,157.079,157.065,157.073,140899997.0
2007-01-01 07:31:00,157.073,157.082,157.064,157.071,186199996.0
2007-01-01 07:32:00,157.069,157.078,157.064,157.064,78700000.0
2007-01-01 07:33:00,157.067,157.078,157.067,157.071,85499998.0
2007-01-01 07:34:00,157.073,157.075,157.065,157.075,121500002.0
2007-01-01 07:35:00,157.066,157.073,157.057,157.065,99800004.0
2007-01-01 07:36:00,157.074,157.078,157.061,157.061,100300001.0
2007-01-01 07:37:00,157.068,157.077,157.06,157.06,72300001.0
2007-01-01 07:38:00,157.065,157.081,157.065,157.067,108799999.0
2007-01-01 07:39:00,157.065,157.079,157.062,157.062,99200001.0
2007-01-01 07:40:00,157.057,157.077,157.057,157.077,79399998.0
2007-01-01 07:41:00,157.07,157.075,157.062,157.062,133500003.0
2007-01-01 07:42:00,157.063,157.068,157.062,157.062,61800000.0
2007-01-01 07:43:00,157.064,157.077,157.064,157.068,91900000.0
2007-01-01 07:44:00,157.064,157.076,157.064,157.073,60500000.0
2007-01-01 07:45:00,157.063,157.079,157.058,157.077,78900000.0
2007-01-01 07:46:00,157.071,157.071,157.067,157.068,93300002.0
2007-01-01 07:47:00,157.071,157.077,157.068,157.07,63600000.0
2007-01-01 07:48:00,157.065,157.081,157.065,157.068,50400000.0
2007-01-01 07:49:00,157.068,157.079,157.061,157.07,89800000.0
2007-01-01 07:50:00,157.077,157.077,157.067,157.069,87999999.0
2007-01-01 07:51:00,157.065,157.073,157.065,157.071,58400000.0
2007-01-01 07:52:00,157.062,157.074,157.062,157.066,77500001.0
2007-01-01 07:53:00,157.062,157.069,157.062,157.068,143799999.0
2007-01-01 07:54:00,157.059,157.063,157.059,157.063,26400001.0
2007-01-01 07:55:00,157.067,157.073,157.064,157.067,60000000.0
2007-01-01 07:56:00,157.065,157.074,157.055,157.055,107900001.0
2007-01-01 07:57:00,157.063,157.077,157.06,157.06,62400001.0
2007-01-01 07:58:00,157.068,157.082,157.065,157.079,138800000.0
2007-01-01 07:59:00,157.07,157.075,157.068,157.075,42400000.0
2007-01-01 08:00:00,157.073,157.106,157.073,157.106,56000000.0
2007-01-01 08:01:00,157.11,157.11,157.097,157.105,70800000.0
2007-01-01 08:02:00,157.086,157.086,157.078,157.085,52800000.0
2007-01-01 08:03:00,157.074,157.086,157.074,157.079,106199998.0
2007-01-01 08:04:00,157.096,157.098,157.083,157.083,179199997.0
2007-01-01 08:05:00,157.092,157.101,157.092,157.097,103899999.0
2007-01-01 08:06:00,157.095,157.1,157.084,157.089,129400002.0
2007-01-01 08:07:00,157.088,157.097,157.084,157.088,61499999.0
2007-01-01 08:08:00,157.085,157.094,157.076,157.084,81199999.0
2007-01-01 08:09:00,157.092,157.097,157.085,157.085,56200001.0
2007-01-01 08:10:00,157.092,157.099,157.084,157.09,179999998.0
2007-01-01 08:11:00,157.099,157.099,157.08,157.096,105099997.0
2007-01-01 08:12:00,157.092,157.092,157.075,157.075,128800003.0
2007-01-01 08:13:00,157.082,157.089,157.072,157.072,127999997.0
2007-01-01 08:14:00,157.086,157.101,157.086,157.094,50199999.0
2007-01-01 08:15:00,157.102,157.109,157.093,157.093,59400000.0
2007-01-01 08:16:00,157.088,157.108,157.083,157.108,63200000.0
2007-01-01 08:17:00,157.108,157.108,157.096,157.104,140100001.0
2007-01-01 08:18:00,157.085,157.089,157.082,157.082,38300001.0
2007-01-01 08:19:00,157.07,157.08,157.07,157.08,39000000.0
2007-01-01 08:20:00,157.068,157.074,157.061,157.064,73600000.0
2007-01-01 08:21:00,157.063,157.076,157.063,157.076,161200002.0
2007-01-01 08:22:00,157.072,157.075,157.071,157.071,50600000.0
2007-01-01 08:23:00,157.055,157.062,157.054,157.054,108100002.0
2007-01-01 08:24:00,157.067,157.084,157.065,157.084,161300002.0
2007-01-01 08:25:00,157.079,157.086,157.071,157.082,110000000.0
2007-01-01 08:26:00,157.077,157.08,157.061,157.073,114100000.0
2007-01-01 08:27:00,157.064,157.077,157.062,157.062,63800000.0
2007-01-01 08:28:00,157.067,157.077,157.059,157.059,131499999.0
2007-01-01 08:29:00,157.068,157.073,157.066,157.071,103900001.0
2007-01-01 08:30:00,157.07,157.076,157.058,157.058,79400002.0
2007-01-01 08:31:00,157.065,157.076,157.065,157.07,45600000.0
2007-01-01 08:32:00,157.068,157.071,157.065,157.065,119499998.0
2007-01-01 08:33:00,157.057,157.075,157.057,157.075,53600000.0
2007-01-01 08:34:00,157.067,157.077,157.06,157.067,246800001.0
2007-01-01 08:35:00,157.056,157.068,157.051,157.056,138600001.0
2007-01-01 08:36:00,157.073,157.075,157.066,157.07,111100002.0
2007-01-01 08:37:00,157.082,157.082,157.063,157.07,143999998.0
2007-01-01 08:38:00,157.068,157.074,157.065,157.071,113799998.0
2007-01-01 08:39:00,157.072,157.079,157.066,157.069,127900000.0
2007-01-01 08:40:00,157.074,157.082,157.069,157.082,95100001.0
2007-01-01 08:41:00,157.08,157.091,157.073,157.073,115300003.0
2007-01-01 08:42:00,157.076,157.086,157.065,157.081,107100001.0
2007-01-01 08:43:00,157.083,157.093,157.074,157.074,120700000.0
2007-01-01 08:44:00,157.072,157.09,157.072,157.09,109500002.0
2007-01-01 08:45:00,157.072,157.074,157.043,157.045,105099999.0
2007-01-01 08:46:00,157.041,157.057,157.04,157.057,139300002.0
2007-01-01 08:47:00,157.044,157.053,157.044,157.053,122999998.0
2007-01-01 08:48:00,157.047,157.047,157.033,157.047,77999998.0
2007-01-01 08:49:00,157.035,157.055,157.035,157.043,56300000.0
2007-01-01 08:50:00,157.044,157.053,157.039,157.053,81199997.0
2007-01-01 08:51:00,157.052,157.052,157.034,157.045,125400000.0
2007-01-01 08:52:00,157.04,157.047,157.032,157.047,88000000.0
2007-01-01 08:53:00,157.045,157.045,157.036,157.045,82299998.0
2007-01-01 08:54:00,157.045,157.045,157.041,157.042,120700000.0
2007-01-01 08:55:00,157.039,157.045,157.038,157.039,51200000.0
2007-01-01 08:56:00,157.047,157.047,157.038,157.04,110399998.0
2007-01-01 08:57:00,157.033,157.052,157.026,157.026,144500000.0
2007-01-01 08:58:00,157.03,157.049,157.03,157.037,103500001.0
2007-01-01 08:59:00,157.04,157.051,157.034,157.048,163500001.0
2007-01-01 09:00:00,157.045,157.045,157.037,157.04,54700000.0
2007-01-01 09:01:00,157.043,157.046,157.035,157.04,123900000.0
2007-01-01 09:02:00,157.042,157.043,157.029,157.039,75700001.0
2007-01-01 09:03:00,157.035,157.05,157.035,157.05,65000000.0
2007-01-01 09:04:00,157.042,157.05,157.032,157.033,68700001.0
2007-01-01 09:05:00,157.036,157.044,157.036,157.04,58400000.0
2007-01-01 09:06:00,157.04,157.042,157.03,157.041,55200000.0
2007-01-01 09:07:00,157.038,157.05,157.029,157.047,200100001.0
2007-01-01 09:08:00,157.032,157.047,157.032,157.04,65000000.0
2007-01-01 09:09:00,157.043,157.045,157.036,157.045,83400000.0
2007-01-01 09:10:00,157.034,157.044,157.034,157.038,82700001.0
2007-01-01 09:11:00,157.048,157.052,157.035,157.047,80600000.0
2007-01-01 09:12:00,157.042,157.044,157.034,157.038,121400002.0
2007-01-01 09:13:00,157.035,157.039,157.035,157.035,43000000.0
2007-01-01 09:14:00,157.042,157.049,157.035,157.04,77300000.0
2007-01-01 09:15:00,157.038,157.038,157.03,157.037,107400000.0
2007-01-01 09:16:00,157.032,157.043,157.032,157.043,33300000.0
2007-01-01 09:17:00,157.046,157.046,157.033,157.04,119000001.0
2007-01-01 09:18:00,157.035,157.051,157.035,157.051,90100000.0
2007-01-01 09:19:00,157.05,157.05,157.029,157.04,97200000.0
2007-01-01 09:20:00,157.037,157.048,157.025,157.029,83300000.0
2007-01-01 09:21:00,157.034,157.044,157.034,157.043,50899999.0
2007-01-01 09:22:00,157.042,157.044,157.034,157.04,78399999.0
2007-01-01 09:23:00,157.038,157.046,157.033,157.043,51900000.0
2007-01-01 09:24:00,157.046,157.05,157.037,157.038,106900002.0
2007-01-01 09:25:00,157.041,157.045,157.038,157.041,81300000.0
2007-01-01 09:26:00,157.042,157.048,157.037,157.04,87599998.0
2007-01-01 09:27:00,157.05,157.05,157.033,157.044,96700002.0
2007-01-01 09:28:00,157.042,157.048,157.031,157.04,66799999.0
2007-01-01 09:29:00,157.038,157.043,157.035,157.043,34800000.0
2007-01-01 09:30:00,157.045,157.045,157.039,157.04,46100000.0
2007-01-01 09:31:00,157.034,157.045,157.034,157.045,51200001.0
2007-01-01 09:32:00,157.039,157.047,157.031,157.047,90099999.0
2007-01-01 09:33:00,157.049,157.049,157.034,157.034,162899998.0
2007-01-01 09:34:00,157.032,157.05,157.032,157.038,77999999.0
2007-01-01 09:35:00,157.037,157.043,157.037,157.04,159800001.0
2007-01-01 09:36:00,157.052,157.052,157.036,157.038,108199999.0
2007-01-01 09:37:00,157.03,157.047,157.03,157.047,44700002.0
2007-01-01 09:38:00,157.046,157.046,157.03,157.033,41599999.0
2007-01-01 09:39:00,157.032,157.047,157.032,157.047,47400000.0
2007-01-01 09:40:00,157.043,157.043,157.033,157.033,77100000.0
2007-01-01 09:41:00,157.034,157.047,157.032,157.032,90900001.0
2007-01-01 09:42:00,157.033,157.042,157.031,157.036,101100000.0
2007-01-01 09:43:00,157.022,157.04,157.022,157.04,69000000.0
2007-01-01 09:44:00,157.041,157.049,157.036,157.037,95600002.0
2007-01-01 09:45:00,157.043,157.054,157.039,157.039,35700000.0
2007-01-01 09:46:00,157.04,157.052,157.04,157.043,71199998.0
2007-01-01 09:47:00,157.038,157.043,157.032,157.04,121800000.0
2007-01-01 09:48:00,157.037,157.047,157.036,157.036,78600000.0
2007-01-01 09:49:00,157.042,157.043,157.032,157.035,96000000.0
2007-01-01 09:50:00,157.037,157.045,157.036,157.04,109499999.0
2007-01-01 09:51:00,157.042,157.045,157.026,157.045,101800000.0
2007-01-01 09:52:00,157.044,157.045,157.031,157.037,63099999.0
2007-01-01 09:53:00,157.045,157.045,157.034,157.04,101300001.0
2007-01-01 09:54:00,157.048,157.048,157.036,157.043,114500000.0
2007-01-01 09:55:00,157.041,157.043,157.033,157.043,85399999.0
2007-01-01 09:56:00,157.033,157.049,157.033,157.049,77300000.0
2007-01-01 09:57:00,157.048,157.048,157.029,157.043,156900002.0
2007-01-01 09:58:00,157.048,157.051,157.035,157.051,94700000.0
2007-01-01 09:59:00,157.049,157.049,157.036,157.039,133400001.0
2007-01-01 10:00:00,157.03,157.043,157.03,157.042,64399999.0
2007-01-01 10:01:00,157.033,157.049,157.033,157.044,57100000.0
2007-01-01 10:02:00,157.042,157.045,157.035,157.04,94099999.0
2007-01-01 10:03:00,157.031,157.043,157.028,157.043,48900000.0
2007-01-01 10:04:00,157.048,157.05,157.034,157.043,128499999.0
2007-01-01 10:05:00,157.037,157.038,157.029,157.038,34400000.0
2007-01-01 10:06:00,157.046,157.051,157.036,157.047,60900000.0
2007-01-01 10:07:00,156.998,156.998,156.845,156.845,104400002.0
2007-01-01 10:08:00,156.852,156.852,156.806,156.809,115300001.0
2007-01-01 10:09:00,156.817,156.818,156.804,156.81,78299999.0
2007-01-01 10:10:00,156.817,156.817,156.804,156.804,56100000.0
2007-01-01 10:11:00,156.8,156.817,156.8,156.81,146200003.0
2007-01-01 10:12:00,156.801,156.811,156.799,156.802,87300000.0
2007-01-01 10:13:00,156.805,156.819,156.805,156.816,38400000.0
2007-01-01 10:14:00,156.812,156.821,156.812,156.812,23300000.0
2007-01-01 10:15:00,156.8,156.812,156.8,156.811,126800000.0
2007-01-01 10:16:00,156.807,156.82,156.801,156.804,67600001.0
2007-01-01 10:17:00,156.805,156.821,156.805,156.812,79900001.0
2007-01-01 10:18:00,156.816,156.82,156.808,156.812,69500000.0
2007-01-01 10:19:00,156.811,156.817,156.808,156.816,114800001.0
2007-01-01 10:20:00,156.812,156.815,156.799,156.815,154800003.0
2007-01-01 10:21:00,156.818,156.822,156.808,156.812,159700002.0
2007-01-01 10:22:00,156.8,156.809,156.795,156.799,135500000.0
2007-01-01 10:23:00,156.805,156.812,156.802,156.802,59600002.0
2007-01-01 10:24:00,156.798,156.805,156.796,156.803,52800000.0
2007-01-01 10:25:00,156.805,156.805,156.791,156.805,126000001.0
2007-01-01 10:26:00,156.803,156.805,156.792,156.792,124500001.0
2007-01-01 10:27:00,156.792,156.801,156.792,156.801,52000000.0
2007-01-01 10:28:00,156.793,156.816,156.793,156.813,75099999.0
2007-01-01 10:29:00,156.813,156.818,156.807,156.817,68100000.0
2007-01-01 10:30:00,156.807,156.808,156.794,156.794,150599998.0
2007-01-01 10:31:00,156.794,156.804,156.789,156.8,136700000.0
2007-01-01 10:32:00,156.802,156.805,156.796,156.803,72000000.0
2007-01-01 10:33:00,156.798,156.804,156.792,156.804,81400001.0
2007-01-01 10:34:00,156.796,156.811,156.796,156.802,181299999.0
2007-01-01 10:35:00,156.797,156.806,156.789,156.806,85200000.0
2007-01-01 10:36:00,156.796,156.808,156.782,156.782,115999998.0
2007-01-01 10:37:00,156.787,156.791,156.777,156.791,133700002.0
2007-01-01 10:38:00,156.802,156.806,156.785,156.798,127900000.0
2007-01-01 10:39:00,156.793,156.797,156.785,156.795,141500001.0
2007-01-01 10:40:00,156.797,156.797,156.786,156.789,83999999.0
2007-01-01 10:41:00,156.786,156.797,156.785,156.793,79700000.0
2007-01-01 10:42:00,156.791,156.798,156.776,156.782,95199997.0
2007-01-01 10:43:00,156.791,156.795,156.783,156.793,141000000.0
2007-01-01 10:44:00,156.798,156.798,156.785,156.797,137699999.0
2007-01-01 10:45:00,156.8,156.8,156.784,156.786,96700000.0
2007-01-01 10:46:00,156.788,156.794,156.781,156.792,77699998.0
2007-01-01 10:47:00,156.789,156.801,156.78,156.783,86299999.0
2007-01-01 10:48:00,156.782,156.8,156.782,156.791,67099999.0
2007-01-01 10:49:00,156.798,156.799,156.79,156.798,44700001.0
2007-01-01 10:50:00,156.795,156.798,156.779,156.791,97199999.0
2007-01-01 10:51:00,156.792,156.8,156.776,156.8,38400000.0
2007-01-01 10:52:00,156.793,156.799,156.78,156.78,118700001.0
2007-01-01 10:53:00,156.784,156.799,156.784,156.787,50500000.0
2007-01-01 10:54:00,156.802,156.802,156.779,156.802,141000001.0
2007-01-01 10:55:00,156.8,156.8,156.78,156.782,93700001.0
2007-01-01 10:56:00,156.793,156.8,156.784,156.784,66799999.0
2007-01-01 10:57:00,156.792,156.794,156.784,156.784,57400001.0
2007-01-01 10:58:00,156.784,156.795,156.784,156.79,84500001.0
2007-01-01 10:59:00,156.786,156.794,156.781,156.794,84699999.0
2007-01-01 11:00:00,156.796,156.796,156.785,156.786,168099996.0
2007-01-01 11:01:00,156.782,156.798,156.782,156.795,149699997.0
2007-01-01 11:02:00,156.793,156.793,156.784,156.79,159799998.0
2007-01-01 11:03:00,156.796,156.796,156.786,156.789,78500000.0
2007-01-01 11:04:00,156.797,156.797,156.78,156.79,64800000.0
2007-01-01 11:05:00,156.802,156.802,156.787,156.788,78200001.0
2007-01-01 11:06:00,156.795,156.795,156.783,156.795,109700000.0
2007-01-01 11:07:00,156.797,156.797,156.783,156.783,51100000.0
2007-01-01 11:08:00,156.785,156.796,156.782,156.783,96900001.0
2007-01-01 11:09:00,156.795,156.795,156.784,156.79,96099999.0
2007-01-01 11:10:00,156.788,156.793,156.781,156.786,114200000.0
2007-01-01 11:11:00,156.792,156.799,156.789,156.79,106300001.0
2007-01-01 11:12:00,156.796,156.803,156.786,156.792,52300000.0
2007-01-01 11:13:00,156.793,156.8,156.782,156.782,69100000.0
2007-01-01 11:14:00,156.779,156.794,156.779,156.794,76499999.0
2007-01-01 11:15:00,156.781,156.792,156.781,156.79,32300000.0
2007-01-01 11:16:00,156.782,156.79,156.777,156.789,72000000.0
2007-01-01 11:17:00,156.795,156.798,156.783,156.784,138099998.0
2007-01-01 11:18:00,156.789,156.796,156.782,156.788,126199998.0
2007-01-01 11:19:00,156.792,156.795,156.786,156.79,102900001.0
2007-01-01 11:20:00,156.778,156.79,156.778,156.783,105999998.0
2007-01-01 11:21:00,156.787,156.794,156.783,156.786,99299999.0
2007-01-01 11:22:00,156.787,156.794,156.783,156.783,81999999.0
2007-01-01 11:23:00,156.778,156.798,156.778,156.797,79899999.0
2007-01-01 11:24:00,156.8,156.8,156.786,156.792,90700000.0
2007-01-01 11:25:00,156.796,156.803,156.782,156.782,161499999.0
2007-01-01 11:26:00,156.785,156.795,156.785,156.795,140400003.0
2007-01-01 11:27:00,156.797,156.802,156.783,156.783,90299999.0
2007-01-01 11:28:00,156.782,156.798,156.779,156.791,76999999.0
2007-01-01 11:29:00,156.801,156.801,156.774,156.775,89700000.0
2007-01-01 11:30:00,156.782,156.794,156.782,156.787,88500000.0
2007-01-01 11:31:00,156.778,156.796,156.778,156.79,104800001.0
2007-01-01 11:32:00,156.787,156.788,156.78,156.781,72200000.0
2007-01-01 11:33:00,156.79,156.795,156.782,156.785,58700000.0
2007-01-01 11:34:00,156.788,156.797,156.782,156.782,117200001.0
2007-01-01 11:35:00,156.781,156.799,156.781,156.79,88200000.0
2007-01-01 11:36:00,156.796,156.798,156.777,156.783,56000000.0
2007-01-01 11:37:00,156.787,156.796,156.787,156.796,100700002.0
2007-01-01 11:38:00,156.795,156.795,156.779,156.789,93500000.0
2007-01-01 11:39:00,156.789,156.793,156.78,156.793,115899998.0
2007-01-01 11:40:00,156.783,156.792,156.783,156.786,24000000.0
2007-01-01 11:41:00,156.793,156.8,156.781,156.788,124299999.0
2007-01-01 11:42:00,156.792,156.799,156.786,156.788,113400001.0
2007-01-01 11:43:00,156.797,156.797,156.784,156.788,89000000.0
2007-01-01 11:44:00,156.798,156.798,156.774,156.786,84300001.0
2007-01-01 11:45:00,156.788,156.804,156.773,156.8,154399997.0
2007-01-01 11:46:00,156.79,156.793,156.786,156.793,142400003.0
2007-01-01 11:47:00,156.795,156.804,156.784,156.784,67999999.0
2007-01-01 11:48:00,156.792,156.794,156.786,156.79,113300000.0
2007-01-01 11:49:00,156.793,156.794,156.784,156.788,107399999.0
2007-01-01 11:50:00,156.778,156.791,156.778,156.79,82000000.0
2007-01-01 11:51:00,156.795,156.805,156.795,156.8,110300000.0
2007-01-01 11:52:00,156.775,156.801,156.775,156.798,89000001.0
2007-01-01 11:53:00,156.799,156.799,156.788,156.795,88700001.0
2007-01-01 11:54:00,156.797,156.797,156.781,156.788,90600000.0
2007-01-01 11:55:00,156.793,156.793,156.778,156.78,64500000.0
2007-01-01 11:56:00,156.792,156.792,156.785,156.787,84500002.0
2007-01-01 11:57:00,156.787,156.792,156.78,156.782,99600001.0
2007-01-01 11:58:00,156.784,156.799,156.784,156.79,39700000.0
2007-01-01 11:59:00,156.788,156.801,156.785,156.793,178200002.0
2007-01-01 12:00:00,156.789,156.792,156.781,156.787,113900001.0
2007-01-01 12:01:00,156.788,156.795,156.784,156.795,81699999.0
2007-01-01 12:02:00,156.794,156.794,156.78,156.78,125199998.0
2007-01-01 12:03:00,156.784,156.795,156.784,156.791,123300000.0
2007-01-01 12:04:00,156.796,156.796,156.783,156.783,160100000.0
2007-01-01 12:05:00,156.789,156.798,156.782,156.796,143399999.0
2007-01-01 12:06:00,156.797,156.798,156.778,156.788,111200000.0
2007-01-01 12:07:00,156.783,156.789,156.777,156.789,163600002.0
2007-01-01 12:08:00,156.785,156.797,156.783,156.789,82700001.0
2007-01-01 12:09:00,156.789,156.801,156.782,156.788,46700000.0
2007-01-01 12:10:00,156.787,156.795,156.785,156.791,128700000.0
2007-01-01 12:11:00,156.787,156.788,156.778,156.788,100500003.0
2007-01-01 12:12:00,156.794,156.794,156.785,156.789,59000001.0
2007-01-01 12:13:00,156.786,156.798,156.786,156.791,45599999.0
2007-01-01 12:14:00,156.79,156.79,156.781,156.782,163100001.0
2007-01-01 12:15:00,156.778,156.794,156.778,156.778,178699996.0
2007-01-01 12:16:00,156.785,156.796,156.785,156.793,67599999.0
2007-01-01 12:17:00,156.791,156.797,156.787,156.797,49700000.0
2007-01-01 12:18:00,156.795,156.795,156.78,156.792,105000002.0
2007-01-01 12:19:00,156.782,156.8,156.782,156.8,90899999.0
2007-01-01 12:20:00,156.792,156.792,156.786,156.786,14400000.0
2007-01-01 12:21:00,156.79,156.799,156.785,156.791,96700000.0
2007-01-01 12:22:00,156.782,156.793,156.78,156.793,29900000.0
2007-01-01 12:23:00,156.794,156.794,156.774,156.788,87400000.0
2007-01-01 12:24:00,156.793,156.8,156.78,156.789,79099997.0
2007-01-01 12:25:00,156.792,156.795,156.783,156.795,55899999.0
2007-01-01 12:26:00,156.8,156.8,156.781,156.789,93800000.0
2007-01-01 12:27:00,156.789,156.801,156.789,156.792,69700001.0
2007-01-01 12:28:00,156.793,156.795,156.786,156.795,47199999.0
2007-01-01 12:29:00,156.789,156.793,156.782,156.793,141299998.0
2007-01-01 12:30:00,156.793,156.795,156.785,156.789,103000000.0
2007-01-01 12:31:00,156.79,156.798,156.79,156.791,119299996.0
2007-01-01 12:32:00,156.791,156.791,156.775,156.78,172500002.0
2007-01-01 12:33:00,156.797,156.797,156.79,156.79,25000000.0
2007-01-01 12:34:00,156.784,156.798,156.784,156.793,125299999.0
2007-01-01 12:35:00,156.789,156.794,156.786,156.792,80799999.0
2007-01-01 12:36:00,156.796,156.796,156.784,156.784,108900000.0
2007-01-01 12:37:00,156.789,156.792,156.78,156.792,154099999.0
2007-01-01 12:38:00,156.785,156.8,156.783,156.783,152100002.0
2007-01-01 12:39:00,156.783,156.797,156.783,156.797,59000000.0
2007-01-01 12:40:00,156.795,156.795,156.779,156.79,96700000.0
2007-01-01 12:41:00,156.786,156.792,156.781,156.791,79500000.0
2007-01-01 12:42:00,156.786,156.794,156.779,156.779,60000000.0
2007-01-01 12:43:00,156.779,156.793,156.779,156.793,144399998.0
2007-01-01 12:44:00,156.793,156.793,156.775,156.784,62400000.0
2007-01-01 12:45:00,156.802,156.802,156.774,156.774,127099998.0
2007-01-01 12:46:00,156.782,156.799,156.782,156.797,90300000.0
2007-01-01 12:47:00,156.79,156.792,156.782,156.791,105500000.0
2007-01-01 12:48:00,156.804,156.804,156.79,156.797,102099999.0
2007-01-01 12:49:00,156.787,156.789,156.776,156.783,149099998.0
2007-01-01 12:50:00,156.795,156.798,156.78,156.798,70299999.0
2007-01-01 12:51:00,156.802,156.802,156.783,156.783,82100000.0
2007-01-01 12:52:00,156.785,156.798,156.785,156.793,95100002.0
2007-01-01 12:53:00,156.801,156.801,156.781,156.79,97999998.0
2007-01-01 12:54:00,156.779,156.798,156.779,156.792,94500002.0
2007-01-01 12:55:00,156.793,156.795,156.784,156.784,74700000.0
2007-01-01 12:56:00,156.781,156.793,156.781,156.781,68700000.0
2007-01-01 12:57:00,156.787,156.799,156.787,156.792,98900000.0
2007-01-01 12:58:00,156.796,156.802,156.785,156.801,126500001.0
2007-01-01 12:59:00,156.788,156.792,156.781,156.79,71999999.0
2007-01-01 13:00:00,156.797,156.797,156.788,156.788,37199999.0
2007-01-01 13:01:00,156.782,156.802,156.782,156.802,66299998.0
2007-01-01 13:02:00,156.796,156.797,156.79,156.795,60200000.0
2007-01-01 13:03:00,156.795,156.795,156.785,156.79,55200000.0
2007-01-01 13:04:00,156.792,156.795,156.784,156.795,94800002.0
2007-01-01 13:05:00,156.794,156.801,156.789,156.789,37700000.0
2007-01-01 13:06:00,156.79,156.793,156.779,156.79,67900000.0
2007-01-01 13:07:00,156.787,156.795,156.784,156.795,38200000.0
2007-01-01 13:08:00,156.795,156.796,156.785,156.796,103000000.0
2007-01-01 13:09:00,156.795,156.801,156.785,156.801,43200000.0
2007-01-01 13:10:00,156.794,156.795,156.78,156.795,113999997.0
2007-01-01 13:11:00,156.795,156.795,156.781,156.79,45600000.0
2007-01-01 13:12:00,156.791,156.796,156.78,156.79,151399999.0
2007-01-01 13:13:00,156.783,156.803,156.781,156.793,201300005.0
2007-01-01 13:14:00,156.787,156.795,156.782,156.789,146699999.0
2007-01-01 13:15:00,156.783,156.796,156.783,156.796,82400000.0
2007-01-01 13:16:00,156.793,156.796,156.788,156.789,35500000.0
2007-01-01 13:17:00,156.779,156.796,156.779,156.784,118499999.0
2007-01-01 13:18:00,156.785,156.803,156.783,156.798,59600000.0
2007-01-01 13:19:00,156.787,156.799,156.784,156.789,83700000.0
2007-01-01 13:20:00,156.784,156.797,156.784,156.792,66400000.0
2007-01-01 13:21:00,156.792,156.798,156.781,156.79,106100000.0
2007-01-01 13:22:00,156.791,156.794,156.789,156.79,144000000.0
2007-01-01 13:23:00,156.781,156.794,156.781,156.794,75300000.0
2007-01-01 13:24:00,156.798,156.798,156.784,156.788,153599998.0
2007-01-01 13:25:00,156.791,156.797,156.781,156.788,129500001.0
2007-01-01 13:26:00,156.789,156.793,156.785,156.793,89799999.0
2007-01-01 13:27:00,156.791,156.799,156.791,156.799,79799999.0
2007-01-01 13:28:00,156.788,156.797,156.783,156.791,159999996.0
2007-01-01 13:29:00,156.784,156.787,156.783,156.783,59199999.0
2007-01-01 13:30:00,156.788,156.798,156.788,156.79,76200000.0
2007-01-01 13:31:00,156.778,156.794,156.778,156.788,100300002.0
2007-01-01 13:32:00,156.77,156.795,156.77,156.79,93700000.0
2007-01-01 13:33:00,156.794,156.794,156.782,156.791,92700002.0
2007-01-01 13:34:00,156.784,156.795,156.783,156.795,65800000.0
2007-01-01 13:35:00,156.786,156.798,156.78,156.788,81199999.0
2007-01-01 13:36:00,156.794,156.794,156.786,156.788,68799999.0
2007-01-01 13:37:00,156.788,156.795,156.784,156.795,50800000.0
2007-01-01 13:38:00,156.796,156.803,156.789,156.803,113399999.0
2007-01-01 13:39:00,156.796,156.796,156.784,156.785,41899999.0
2007-01-01 13:40:00,156.788,156.795,156.778,156.778,108400000.0
2007-01-01 13:41:00,156.784,156.787,156.784,156.785,54299999.0
2007-01-01 13:42:00,156.785,156.793,156.785,156.787,115399999.0
2007-01-01 13:43:00,156.798,156.8,156.783,156.8,106600000.0
2007-01-01 13:44:00,156.784,156.799,156.784,156.79,94100000.0
2007-01-01 13:45:00,156.783,156.799,156.783,156.794,45900000.0
2007-01-01 13:46:00,156.796,156.796,156.785,156.793,64100000.0
2007-01-01 13:47:00,156.792,156.796,156.787,156.791,129200002.0
2007-01-01 13:48:00,156.785,156.799,156.785,156.79,118600003.0
2007-01-01 13:49:00,156.787,156.795,156.783,156.795,47200000.0
2007-01-01 13:50:00,156.779,156.791,156.779,156.789,54499999.0
2007-01-01 13:51:00,156.789,156.794,156.78,156.78,88600001.0
2007-01-01 13:52:00,156.788,156.794,156.786,156.791,97600000.0
2007-01-01 13:53:00,156.79,156.798,156.783,156.783,108999998.0
2007-01-01 13:54:00,156.787,156.791,156.78,156.782,93800001.0
2007-01-01 13:55:00,156.781,156.795,156.781,156.786,76500001.0
2007-01-01 13:56:00,156.785,156.797,156.779,156.779,24000000.0
2007-01-01 13:57:00,156.779,156.792,156.779,156.779,66499999.0
2007-01-01 13:58:00,156.783,156.794,156.779,156.779,49499999.0
2007-01-01 13:59:00,156.79,156.798,156.79,156.79,76799999.0
2007-01-01 14:00:00,156.8,156.8,156.785,156.785,76899999.0
2007-01-01 14:01:00,156.784,156.797,156.784,156.797,150100002.0
2007-01-01 14:02:00,156.792,156.794,156.783,156.793,48600000.0
2007-01-01 14:03:00,156.789,156.803,156.789,156.795,115900001.0
2007-01-01 14:04:00,156.791,156.8,156.784,156.789,142800002.0
2007-01-01 14:05:00,156.785,156.795,156.785,156.795,116300001.0
2007-01-01 14:06:00,156.792,156.793,156.784,156.787,92699999.0
2007-01-01 14:07:00,156.78,156.799,156.78,156.791,83400000.0
2007-01-01 14:08:00,156.781,156.798,156.779,156.783,125299999.0
2007-01-01 14:09:00,156.775,156.787,156.775,156.782,36500001.0
2007-01-01 14:10:00,156.792,156.797,156.787,156.791,170299999.0
2007-01-01 14:11:00,156.8,156.8,156.783,156.783,58500001.0
2007-01-01 14:12:00,156.793,156.793,156.781,156.792,130100001.0
2007-01-01 14:13:00,156.793,156.798,156.784,156.79,142299998.0
2007-01-01 14:14:00,156.789,156.794,156.781,156.792,93599999.0
2007-01-01 14:15:00,156.786,156.799,156.781,156.795,103900000.0
2007-01-01 14:16:00,156.795,156.797,156.785,156.797,87099998.0
2007-01-01 14:17:00,156.795,156.795,156.783,156.795,90900001.0
2007-01-01 14:18:00,156.795,156.802,156.79,156.79,74800000.0
2007-01-01 14:19:00,156.788,156.795,156.786,156.792,25000000.0
2007-01-01 14:20:00,156.792,156.801,156.782,156.789,45600000.0
2007-01-01 14:21:00,156.787,156.801,156.782,156.782,71599999.0
2007-01-01 14:22:00,156.791,156.8,156.78,156.792,107900000.0
2007-01-01 14:23:00,156.795,156.8,156.78,156.78,33399999.0
2007-01-01 14:24:00,156.792,156.795,156.776,156.795,62400000.0
2007-01-01 14:25:00,156.79,156.79,156.786,156.789,68999999.0
2007-01-01 14:26:00,156.792,156.795,156.782,156.783,105100000.0
2007-01-01 14:27:00,156.79,156.799,156.784,156.784,54900000.0
2007-01-01 14:28:00,156.786,156.794,156.785,156.791,48800000.0
2007-01-01 14:29:00,156.784,156.797,156.778,156.797,142700002.0
2007-01-01 14:30:00,156.791,156.797,156.777,156.777,91899999.0
2007-01-01 14:31:00,156.788,156.797,156.787,156.79,103100000.0
2007-01-01 14:32:00,156.777,156.792,156.774,156.789,104399998.0
2007-01-01 14:33:00,156.791,156.798,156.784,156.791,95800000.0
2007-01-01 14:34:00,156.783,156.798,156.783,156.797,76600002.0
2007-01-01 14:35:00,156.79,156.79,156.777,156.79,111499999.0
2007-01-01 14:36:00,156.791,156.8,156.788,156.791,72299999.0
2007-01-01 14:37:00,156.789,156.8,156.786,156.795,116800002.0
2007-01-01 14:38:00,156.793,156.798,156.776,156.776,105900000.0
2007-01-01 14:39:00,156.777,156.794,156.777,156.79,89800001.0
2007-01-01 14:40:00,156.793,156.797,156.787,156.791,115799997.0
2007-01-01 14:41:00,156.788,156.795,156.779,156.779,75799999.0
2007-01-01 14:42:00,156.772,156.797,156.772,156.79,73700000.0
2007-01-01 14:43:00,156.797,156.797,156.775,156.775,188399995.0
2007-01-01 14:44:00,156.789,156.802,156.789,156.798,80900001.0
2007-01-01 14:45:00,156.785,156.794,156.782,156.79,85900001.0
2007-01-01 14:46:00,156.793,156.793,156.785,156.791,62400001.0
2007-01-01 14:47:00,156.793,156.8,156.788,156.795,63400000.0
2007-01-01 14:48:00,156.79,156.796,156.781,156.796,62899999.0
2007-01-01 14:49:00,156.791,156.793,156.789,156.79,59500000.0
2007-01-01 14:50:00,156.785,156.802,156.777,156.802,89900000.0
2007-01-01 14:51:00,156.795,156.801,156.785,156.801,34900000.0
2007-01-01 14:52:00,156.788,156.795,156.782,156.784,34300000.0
2007-01-01 14:53:00,156.778,156.794,156.778,156.791,91499998.0
2007-01-01 14:54:00,156.8,156.8,156.78,156.79,127000000.0
2007-01-01 14:55:00,156.796,156.803,156.785,156.792,77600002.0
2007-01-01 14:56:00,156.792,156.795,156.784,156.79,126399999.0
2007-01-01 14:57:00,156.797,156.798,156.78,156.78,80500002.0
2007-01-01 14:58:00,156.79,156.795,156.78,156.78,87599997.0
2007-01-01 14:59:00,156.794,156.794,156.781,156.781,42999999.0
2007-01-01 15:00:00,156.788,156.801,156.78,156.797,96999998.0
2007-01-01 15:01:00,156.788,156.799,156.786,156.79,89200000.0
2007-01-01 15:02:00,156.787,156.801,156.783,156.783,126900000.0
2007-01-01 15:03:00,156.785,156.797,156.778,156.782,67700000.0
2007-01-01 15:04:00,156.785,156.796,156.781,156.781,71200000.0
2007-01-01 15:05:00,156.778,156.794,156.778,156.79,44800000.0
2007-01-01 15:06:00,156.795,156.798,156.782,156.798,27700000.0
2007-01-01 15:07:00,156.799,156.799,156.781,156.782,106899999.0
2007-01-01 15:08:00,156.793,156.795,156.782,156.782,73499999.0
2007-01-01 15:09:00,156.777,156.797,156.777,156.787,75100000.0
2007-01-01 15:10:00,156.779,156.79,156.779,156.79,68000001.0
2007-01-01 15:11:00,156.791,156.792,156.784,156.789,53700000.0
2007-01-01 15:12:00,156.788,156.8,156.778,156.782,128799999.0
2007-01-01 15:13:00,156.784,156.8,156.784,156.786,83800000.0
2007-01-01 15:14:00,156.789,156.797,156.784,156.784,131000002.0
2007-01-01 15:15:00,156.77,156.792,156.77,156.784,52700000.0
2007-01-01 15:16:00,156.785,156.798,156.785,156.793,96600000.0
2007-01-01 15:17:00,156.796,156.796,156.781,156.79,50400000.0
2007-01-01 15:18:00,156.797,156.797,156.783,156.785,107100000.0
2007-01-01 15:19:00,156.781,156.797,156.781,156.797,28000000.0
2007-01-01 15:20:00,156.791,156.801,156.787,156.795,108699998.0
2007-01-01 15:21:00,156.786,156.795,156.779,156.795,86700000.0
2007-01-01 15:22:00,156.795,156.795,156.782,156.79,35699999.0
2007-01-01 15:23:00,156.786,156.803,156.784,156.79,178500000.0
2007-01-01 15:24:00,156.799,156.799,156.789,156.795,42600000.0
2007-01-01 15:25:00,156.786,156.793,156.78,156.793,57500000.0
2007-01-01 15:26:00,156.789,156.799,156.778,156.778,171800000.0
2007-01-01 15:27:00,156.791,156.8,156.782,156.793,54799999.0
2007-01-01 15:28:00,156.803,156.803,156.78,156.794,115100001.0
2007-01-01 15:29:00,156.798,156.798,156.788,156.795,150800000.0
2007-01-01 15:30:00,156.785,156.794,156.785,156.794,108299999.0
2007-01-01 15:31:00,156.782,156.798,156.782,156.798,62800000.0
2007-01-01 15:32:00,156.788,156.799,156.785,156.791,179199996.0
2007-01-01 15:33:00,156.797,156.798,156.787,156.79,96599997.0
2007-01-01 15:34:00,156.791,156.795,156.78,156.789,110500000.0
2007-01-01 15:35:00,156.797,156.797,156.779,156.779,81700003.0
2007-01-01 15:36:00,156.796,156.797,156.775,156.775,125500000.0
2007-01-01 15:37:00,156.785,156.795,156.785,156.792,64700000.0
2007-01-01 15:38:00,156.791,156.793,156.788,156.79,115100002.0
2007-01-01 15:39:00,156.791,156.791,156.785,156.789,78999999.0
2007-01-01 15:40:00,156.792,156.794,156.785,156.789,150099996.0
2007-01-01 15:41:00,156.79,156.797,156.787,156.789,112000000.0
2007-01-01 15:42:00,156.785,156.797,156.785,156.785,86099999.0
2007-01-01 15:43:00,156.773,156.791,156.773,156.791,64000000.0
2007-01-01 15:44:00,156.777,156.799,156.777,156.778,77100000.0
2007-01-01 15:45:00,156.785,156.802,156.785,156.802,61000001.0
2007-01-01 15:46:00,156.786,156.797,156.786,156.795,93399999.0
2007-01-01 15:47:00,156.802,156.802,156.785,156.789,51900000.0
2007-01-01 15:48:00,156.787,156.8,156.786,156.793,98099999.0
2007-01-01 15:49:00,156.782,156.798,156.773,156.773,193200003.0
2007-01-01 15:50:00,156.782,156.795,156.782,156.786,69699999.0
2007-01-01 15:51:00,156.783,156.796,156.781,156.796,83699998.0
2007-01-01 15:52:00,156.787,156.793,156.783,156.789,67200000.0
2007-01-01 15:53:00,156.802,156.802,156.79,156.79,59900001.0
2007-01-01 15:54:00,156.787,156.8,156.784,156.8,90900002.0
2007-01-01 15:55:00,156.79,156.801,156.79,156.793,93799999.0
2007-01-01 15:56:00,156.796,156.797,156.793,156.793,49899999.0
2007-01-01 15:57:00,156.802,156.802,156.783,156.784,50100000.0
2007-01-01 15:58:00,156.786,156.798,156.781,156.793,111900000.0
2007-01-01 15:59:00,156.792,156.792,156.777,156.788,71200002.0
2007-01-01 16:00:00,156.795,156.795,156.781,156.781,89299998.0
2007-01-01 16:01:00,156.786,156.801,156.786,156.786,110800001.0
2007-01-01 16:02:00,156.798,156.798,156.773,156.773,155900002.0
2007-01-01 16:03:00,156.797,156.797,156.775,156.788,138699997.0
2007-01-01 16:04:00,156.784,156.794,156.784,156.791,41100000.0
2007-01-01 16:05:00,156.797,156.801,156.781,156.801,83499998.0
2007-01-01 16:06:00,156.796,156.796,156.785,156.785,96700001.0
2007-01-01 16:07:00,156.798,156.799,156.783,156.783,55500000.0
2007-01-01 16:08:00,156.78,156.792,156.779,156.785,201400000.0
2007-01-01 16:09:00,156.78,156.8,156.78,156.8,69100000.0
2007-01-01 16:10:00,156.802,156.802,156.77,156.782,96699997.0
2007-01-01 16:11:00,156.788,156.795,156.784,156.788,77900000.0
2007-01-01 16:12:00,156.785,156.8,156.785,156.786,72000000.0
2007-01-01 16:13:00,156.79,156.79,156.79,156.79,20800000.0
2007-01-01 16:14:00,156.8,156.8,156.779,156.789,83899999.0
2007-01-01 16:15:00,156.787,156.794,156.78,156.79,177499996.0
2007-01-01 16:16:00,156.792,156.797,156.776,156.776,70300000.0
2007-01-01 16:17:00,156.788,156.801,156.783,156.783,124800002.0
2007-01-01 16:18:00,156.79,156.797,156.787,156.796,135600002.0
2007-01-01 16:19:00,156.79,156.79,156.779,156.782,64100000.0
2007-01-01 16:20:00,156.792,156.8,156.784,156.784,62800000.0
2007-01-01 16:21:00,156.786,156.793,156.783,156.787,77400001.0
2007-01-01 16:22:00,156.78,156.797,156.78,156.79,161900000.0
2007-01-01 16:23:00,156.792,156.795,156.781,156.795,37600000.0
2007-01-01 16:24:00,156.795,156.795,156.774,156.774,56000000.0
2007-01-01 16:25:00,156.785,156.795,156.785,156.795,21700000.0
2007-01-01 16:26:00,156.788,156.799,156.784,156.792,54600000.0
2007-01-01 16:27:00,156.79,156.79,156.782,156.788,71599999.0
2007-01-01 16:28:00,156.798,156.798,156.784,156.784,31600000.0
2007-01-01 16:29:00,156.783,156.795,156.783,156.788,95200001.0
2007-01-01 16:30:00,156.787,156.797,156.778,156.787,69799998.0
2007-01-01 16:31:00,156.787,156.797,156.787,156.79,136600000.0
2007-01-01 16:32:00,156.787,156.793,156.785,156.79,74400000.0
2007-01-01 16:33:00,156.798,156.802,156.787,156.802,64000001.0
2007-01-01 16:34:00,156.8,156.8,156.777,156.784,84000000.0
2007-01-01 16:35:00,156.791,156.797,156.781,156.781,80700000.0
2007-01-01 16:36:00,156.772,156.797,156.772,156.783,120700000.0
2007-01-01 16:37:00,156.782,156.796,156.782,156.792,84700001.0
2007-01-01 16:38:00,156.791,156.797,156.778,156.793,196799997.0
2007-01-01 16:39:00,156.787,156.795,156.775,156.795,50000001.0
2007-01-01 16:40:00,156.794,156.794,156.782,156.789,97399998.0
2007-01-01 16:41:00,156.794,156.798,156.781,156.794,192199998.0
2007-01-01 16:42:00,156.802,156.802,156.781,156.784,162999997.0
2007-01-01 16:43:00,156.79,156.8,156.786,156.786,58000000.0
2007-01-01 16:44:00,156.785,156.795,156.779,156.795,75200000.0
2007-01-01 16:45:00,156.8,156.8,156.784,156.787,103100000.0
2007-01-01 16:46:00,156.785,156.797,156.785,156.787,77100000.0
2007-01-01 16:47:00,156.788,156.798,156.786,156.792,84699999.0
2007-01-01 16:48:00,156.79,156.796,156.783,156.783,86299999.0
2007-01-01 16:49:00,156.782,156.791,156.781,156.789,48100000.0
2007-01-01 16:50:00,156.795,156.795,156.783,156.783,178799997.0
2007-01-01 16:51:00,156.78,156.791,156.777,156.777,130699999.0
2007-01-01 16:52:00,156.784,156.795,156.783,156.791,71100000.0
2007-01-01 16:53:00,156.795,156.795,156.785,156.788,59900001.0
2007-01-01 16:54:00,156.795,156.799,156.782,156.789,182099996.0
2007-01-01 16:55:00,156.787,156.793,156.785,156.79,140499999.0
2007-01-01 16:56:00,156.79,156.799,156.78,156.795,113200001.0
2007-01-01 16:57:00,156.787,156.79,156.775,156.788,101300000.0
2007-01-01 16:58:00,156.797,156.797,156.786,156.793,93200000.0
2007-01-01 16:59:00,156.802,156.802,156.779,156.779,131399999.0
2007-01-01 17:00:00,156.784,156.796,156.782,156.794,84300000.0
2007-01-01 17:01:00,156.796,156.796,156.782,156.788,61799999.0
2007-01-01 17:02:00,156.795,156.795,156.785,156.789,46999999.0
2007-01-01 17:03:00,156.785,156.793,156.776,156.778,115000000.0
2007-01-01 17:04:00,156.777,156.799,156.777,156.787,169299999.0
2007-01-01 17:05:00,156.783,156.791,156.782,156.785,54000000.0
2007-01-01 17:06:00,156.788,156.794,156.787,156.794,102699998.0
2007-01-01 17:07:00,156.793,156.795,156.782,156.79,201999998.0
2007-01-01 17:08:00,156.791,156.794,156.782,156.782,65100000.0
2007-01-01 17:09:00,156.784,156.798,156.784,156.792,78399999.0
2007-01-01 17:10:00,156.791,156.794,156.785,156.786,72500000.0
2007-01-01 17:11:00,156.795,156.798,156.782,156.785,114199999.0
2007-01-01 17:12:00,156.78,156.794,156.78,156.788,143900000.0
2007-01-01 17:13:00,156.783,156.79,156.78,156.78,90800002.0
2007-01-01 17:14:00,156.784,156.801,156.784,156.801,27200000.0
2007-01-01 17:15:00,156.794,156.794,156.782,156.79,96800002.0
2007-01-01 17:16:00,156.791,156.793,156.778,156.789,111800003.0
2007-01-01 17:17:00,156.795,156.795,156.78,156.794,55200001.0
2007-01-01 17:18:00,156.794,156.798,156.791,156.798,74900000.0
2007-01-01 17:19:00,156.798,156.798,156.781,156.783,105100002.0
2007-01-01 17:20:00,156.788,156.788,156.785,156.785,39199999.0
2007-01-01 17:21:00,156.8,156.801,156.791,156.791,66000000.0
2007-01-01 17:22:00,156.781,156.8,156.777,156.8,81400000.0
2007-01-01 17:23:00,156.795,156.798,156.783,156.795,112599999.0
2007-01-01 17:24:00,156.802,156.802,156.785,156.793,134899998.0
2007-01-01 17:25:00,156.789,156.802,156.786,156.802,96399999.0
2007-01-01 17:26:00,156.795,156.795,156.78,156.78,65099998.0
2007-01-01 17:27:00,156.78,156.801,156.78,156.796,71200000.0
2007-01-01 17:28:00,156.787,156.788,156.78,156.78,138100002.0
2007-01-01 17:29:00,156.792,156.799,156.789,156.799,106099999.0
2007-01-01 17:30:00,156.798,156.798,156.78,156.78,72900000.0
2007-01-01 17:31:00,156.786,156.798,156.781,156.798,72700001.0
2007-01-01 17:32:00,156.798,156.798,156.779,156.779,96299999.0
2007-01-01 17:33:00,156.778,156.793,156.778,156.79,90699998.0
2007-01-01 17:34:00,156.792,156.792,156.779,156.787,78400001.0
2007-01-01 17:35:00,156.793,156.803,156.781,156.796,106700000.0
2007-01-01 17:36:00,156.797,156.797,156.787,156.787,26900000.0
2007-01-01 17:37:00,156.787,156.796,156.785,156.796,58700001.0
2007-01-01 17:38:00,156.796,156.796,156.779,156.785,80900000.0
2007-01-01 17:39:00,156.784,156.8,156.782,156.782,96799999.0
2007-01-01 17:40:00,156.795,156.805,156.794,156.794,54600002.0
2007-01-01 17:41:00,156.784,156.793,156.783,156.793,117499998.0
2007-01-01 17:42:00,156.794,156.794,156.779,156.788,32000000.0
2007-01-01 17:43:00,156.792,156.798,156.784,156.788,114899999.0
2007-01-01 17:44:00,156.797,156.797,156.782,156.794,62000000.0
2007-01-01 17:45:00,156.798,156.798,156.777,156.787,81700000.0
2007-01-01 17:46:00,156.792,156.799,156.788,156.79,110700002.0
2007-01-01 17:47:00,156.793,156.793,156.784,156.784,9600000.0
2007-01-01 17:48:00,156.798,156.803,156.786,156.803,88299998.0
2007-01-01 17:49:00,156.791,156.794,156.785,156.785,14300000.0
2007-01-01 17:50:00,156.79,156.797,156.783,156.797,53600000.0
2007-01-01 17:51:00,156.79,156.793,156.779,156.793,70200000.0
2007-01-01 17:52:00,156.791,156.802,156.787,156.788,111600001.0
2007-01-01 17:53:00,156.782,156.791,156.782,156.782,57600002.0
2007-01-01 17:54:00,156.779,156.795,156.779,156.795,88500000.0
2007-01-01 17:55:00,156.784,156.793,156.777,156.789,175899998.0
2007-01-01 17:56:00,156.792,156.793,156.782,156.782,82299999.0
2007-01-01 17:57:00,156.786,156.793,156.78,156.78,89200000.0
2007-01-01 17:58:00,156.776,156.797,156.776,156.797,75400002.0
2007-01-01 17:59:00,156.795,156.806,156.793,156.793,57500000.0
2007-01-01 18:00:00,156.793,156.793,156.778,156.787,109499999.0
2007-01-01 18:01:00,156.786,156.799,156.784,156.79,1230199998.0
2007-01-01 18:02:00,156.803,156.803,156.776,156.79,1899900002.0
2007-01-01 18:04:00,156.79,156.8,156.786,156.797,1407999991.0
2007-01-01 18:05:00,156.8,156.806,156.792,156.798,1746899997.0
2007-01-01 18:06:00,156.802,156.802,156.784,156.788,1269499983.0
2007-01-01 18:07:00,156.793,156.799,156.784,156.795,2080000002.0
2007-01-01 18:08:00,156.795,156.803,156.784,156.803,1693100007.0
2007-01-01 18:09:00,156.802,156.802,156.785,156.797,1436999999.0
2007-01-01 18:10:00,156.8,156.8,156.782,156.793,1041000001.0
2007-01-01 18:11:00,156.795,156.8,156.78,156.79,762699998.0
2007-01-01 18:12:00,156.79,156.802,156.783,156.798,923000007.0
2007-01-01 18:13:00,156.803,156.803,156.787,156.787,1201399997.0
2007-01-01 18:14:00,156.786,156.796,156.782,156.782,1380599999.0
2007-01-01 18:15:00,156.787,156.803,156.785,156.802,1422000006.0
2007-01-01 18:16:00,156.797,156.802,156.778,156.78,1509899990.0
2007-01-01 18:17:00,156.783,156.802,156.782,156.802,715099992.0
2007-01-01 18:18:00,156.803,156.803,156.786,156.802,459099999.0
2007-01-01 18:19:00,156.802,156.802,156.785,156.785,697399997.0
2007-01-01 18:20:00,156.789,156.804,156.784,156.785,1294800000.0
2007-01-01 18:21:00,156.788,156.797,156.779,156.789,1050399995.0
2007-01-01 18:22:00,156.79,156.797,156.779,156.787,912300000.0
2007-01-01 18:23:00,156.791,156.963,156.791,156.959,1421699998.0
2007-01-01 18:24:00,156.96,156.97,156.952,156.957,1036099996.0
2007-01-01 18:25:00,156.969,156.969,156.952,156.962,1041699994.0
2007-01-01 18:26:00,157.017,157.02,157.0,157.0,855299990.0
2007-01-01 18:27:00,157.002,157.019,156.999,157.005,626199995.0
2007-01-01 18:28:00,157.079,157.085,157.073,157.08,938099997.0
2007-01-01 18:29:00,157.075,157.081,157.063,157.075,770499997.0
2007-01-01 18:30:00,157.069,157.079,157.061,157.078,560400000.0
2007-01-01 18:31:00,157.075,157.078,157.055,157.073,866999999.0
2007-01-01 18:32:00,157.07,157.08,157.056,157.077,1371199995.0
2007-01-01 18:33:00,157.076,157.081,157.06,157.073,1663599995.0
2007-01-01 18:34:00,157.064,157.079,157.048,157.06,1093399997.0
2007-01-01 18:35:00,157.06,157.069,157.049,157.059,1166600002.0
2007-01-01 18:36:00,157.073,157.085,157.066,157.076,770200000.0
2007-01-01 18:37:00,157.074,157.082,157.062,157.073,566200006.0
2007-01-01 18:38:00,157.075,157.081,157.065,157.067,277500001.0
2007-01-01 18:39:00,157.068,157.082,157.06,157.063,312300002.0
2007-01-01 18:40:00,157.068,157.086,157.068,157.075,926100001.0
2007-01-01 18:41:00,157.081,157.083,157.072,157.083,326799997.0
2007-01-01 18:42:00,157.07,157.084,157.07,157.075,617999994.0
2007-01-01 18:43:00,157.072,157.081,157.063,157.077,248399999.0
2007-01-01 18:44:00,157.068,157.072,157.057,157.06,267100000.0
2007-01-01 18:45:00,157.055,157.067,157.053,157.067,272099998.0
2007-01-01 18:46:00,157.07,157.077,157.051,157.075,424800000.0
2007-01-01 18:47:00,157.067,157.07,157.054,157.058,99300000.0
2007-01-01 18:48:00,157.07,157.076,157.056,157.056,638399995.0
2007-01-01 18:49:00,157.065,157.081,157.063,157.077,642899994.0
2007-01-01 18:50:00,157.069,157.079,157.052,157.069,659100001.0
2007-01-01 18:51:00,157.062,157.073,157.06,157.06,519800002.0
2007-01-01 18:52:00,157.075,157.078,157.06,157.073,722599993.0
2007-01-01 18:53:00,157.066,157.083,157.062,157.076,1236899998.0
2007-01-01 18:54:00,157.075,157.075,157.052,157.064,903499999.0
2007-01-01 18:55:00,157.065,157.082,157.055,157.065,1026299995.0
2007-01-01 18:56:00,157.067,157.086,157.067,157.067,532000000.0
2007-01-01 18:57:00,157.068,157.081,157.063,157.069,382000004.0
2007-01-01 18:58:00,157.068,157.081,157.058,157.058,557500005.0
2007-01-01 18:59:00,157.059,157.078,157.056,157.072,706399997.0
2007-01-01 19:00:00,157.063,157.077,157.063,157.064,396700000.0
2007-01-01 19:01:00,157.06,157.077,157.06,157.07,269900000.0
2007-01-01 19:02:00,157.065,157.069,157.057,157.059,281999999.0
2007-01-01 19:03:00,157.063,157.08,157.06,157.061,781100000.0
2007-01-01 19:04:00,157.055,157.071,157.053,157.066,411200001.0
2007-01-01 19:05:00,157.069,157.078,157.06,157.06,547099997.0
2007-01-01 19:06:00,157.066,157.083,157.063,157.069,925199996.0
2007-01-01 19:07:00,157.072,157.079,157.061,157.066,856599998.0
2007-01-01 19:08:00,157.067,157.071,157.053,157.056,906700002.0
2007-01-01 19:09:00,157.057,157.076,157.051,157.067,741499998.0
2007-01-01 19:10:00,157.076,157.077,157.059,157.077,208199999.0
2007-01-01 19:11:00,157.078,157.078,157.057,157.057,337100000.0
2007-01-01 19:12:00,157.07,157.082,157.063,157.082,442299999.0
2007-01-01 19:13:00,157.08,157.08,157.064,157.08,123500001.0
2007-01-01 19:14:00,157.077,157.079,157.065,157.07,192899999.0
2007-01-01 19:15:00,157.065,157.082,157.063,157.068,855200002.0
2007-01-01 19:16:00,157.069,157.069,157.026,157.039,356899994.0
2007-01-01 19:17:00,157.02,157.03,157.014,157.025,389400001.0
2007-01-01 19:18:00,157.038,157.046,157.03,157.032,306899998.0
2007-01-01 19:19:00,157.029,157.046,157.024,157.03,683299995.0
2007-01-01 19:20:00,157.045,157.05,157.033,157.033,321099997.0
2007-01-01 19:21:00,157.045,157.052,157.038,157.042,465099999.0
2007-01-01 19:22:00,157.042,157.042,157.034,157.034,119800001.0
2007-01-01 19:23:00,157.046,157.047,157.031,157.033,1067399999.0
2007-01-01 19:24:00,157.041,157.051,157.031,157.048,623599998.0
2007-01-01 19:25:00,157.048,157.055,157.041,157.043,482500001.0
2007-01-01 19:26:00,157.04,157.06,157.036,157.045,1429200009.0
2007-01-01 19:27:00,157.047,157.059,157.042,157.042,681599997.0
2007-01-01 19:28:00,157.04,157.057,157.03,157.043,580899995.0
2007-01-01 19:29:00,157.048,157.055,157.039,157.039,391499996.0
2007-01-01 19:30:00,157.046,157.06,157.043,157.05,720799993.0
2007-01-01 19:31:00,157.047,157.061,157.042,157.053,866700006.0
2007-01-01 19:32:00,157.03,157.048,157.023,157.023,788800001.0
2007-01-01 19:33:00,157.022,157.041,157.022,157.041,493600000.0
2007-01-01 19:34:00,157.042,157.047,157.025,157.038,828100000.0
2007-01-01 19:35:00,157.034,157.047,157.026,157.031,623599996.0
2007-01-01 19:36:00,157.043,157.053,157.033,157.033,430200003.0
2007-01-01 19:37:00,157.03,157.045,157.03,157.045,91700000.0
2007-01-01 19:38:00,157.04,157.049,157.03,157.04,628099997.0
2007-01-01 19:39:00,157.052,157.052,157.025,157.035,713099996.0
2007-01-01 19:40:00,157.041,157.047,157.026,157.047,594100001.0
2007-01-01 19:41:00,157.042,157.051,157.026,157.034,886300002.0
2007-01-01 19:42:00,157.045,157.054,157.035,157.039,588099994.0
2007-01-01 19:43:00,157.048,157.052,157.043,157.043,177200002.0
2007-01-01 19:44:00,157.045,157.055,157.037,157.042,439999999.0
2007-01-01 19:45:00,157.042,157.044,157.03,157.038,166599998.0
2007-01-01 19:46:00,157.039,157.047,157.034,157.038,461900004.0
2007-01-01 19:47:00,157.032,157.037,157.029,157.035,175199998.0
2007-01-01 19:48:00,157.039,157.05,157.032,157.032,763599997.0
2007-01-01 19:49:00,157.042,157.047,157.032,157.033,310500003.0
2007-01-01 19:50:00,157.039,157.047,157.03,157.047,335300000.0
2007-01-01 19:51:00,157.05,157.072,157.018,157.072,362999996.0
2007-01-01 19:52:00,157.073,157.073,156.977,156.977,416499998.0
2007-01-01 19:53:00,156.97,157.05,156.97,157.05,505999999.0
2007-01-01 19:54:00,157.053,157.061,157.015,157.015,426700000.0
2007-01-01 19:55:00,157.018,157.045,157.01,157.045,205100001.0
2007-01-01 19:56:00,157.041,157.058,156.968,157.029,422099996.0
2007-01-01 19:57:00,157.024,157.036,157.023,157.024,564599996.0
2007-01-01 19:58:00,157.036,157.049,157.028,157.037,657199997.0
2007-01-01 19:59:00,157.04,157.064,157.025,157.048,539199998.0
2007-01-01 20:00:00,157.052,157.079,157.052,157.079,181500002.0
2007-01-01 20:01:00,157.077,157.077,157.044,157.045,330600000.0
2007-01-01 20:02:00,157.027,157.062,157.022,157.025,295600002.0
2007-01-01 20:03:00,157.022,157.022,157.01,157.01,287899998.0
2007-01-01 20:04:00,157.023,157.03,156.968,157.022,366499997.0
2007-01-01 20:05:00,157.024,157.024,156.986,156.995,684700003.0
2007-01-01 20:06:00,157.048,157.051,157.035,157.041,567100005.0
2007-01-01 20:07:00,157.045,157.057,157.039,157.057,300899999.0
2007-01-01 20:08:00,157.08,157.09,157.072,157.072,552999995.0
2007-01-01 20:09:00,157.068,157.081,157.055,157.081,428900000.0
2007-01-01 20:10:00,157.073,157.073,156.987,156.995,285099999.0
2007-01-01 20:11:00,156.984,156.99,156.966,156.99,764399999.0
2007-01-01 20:12:00,157.026,157.03,157.012,157.02,861899996.0
2007-01-01 20:13:00,157.02,157.028,157.018,157.018,305599998.0
2007-01-01 20:14:00,157.031,157.039,156.994,156.994,508399999.0
2007-01-01 20:15:00,156.995,157.005,156.981,156.993,568800005.0
2007-01-01 20:16:00,157.02,157.036,157.009,157.02,404900002.0
2007-01-01 20:17:00,157.023,157.027,157.007,157.02,318300004.0
2007-01-01 20:18:00,157.017,157.025,156.979,156.994,198999997.0
2007-01-01 20:19:00,156.99,156.996,156.983,156.993,454199999.0
2007-01-01 20:20:00,156.995,156.997,156.984,156.99,190599999.0
2007-01-01 20:21:00,156.997,156.997,156.984,156.985,466800001.0
2007-01-01 20:22:00,157.0,157.013,156.991,157.008,490100007.0
2007-01-01 20:23:00,157.01,157.025,157.007,157.007,508500001.0
2007-01-01 20:24:00,157.001,157.008,156.992,157.008,298300001.0
2007-01-01 20:25:00,156.999,157.012,156.99,157.0,462599999.0
2007-01-01 20:26:00,157.05,157.06,157.04,157.05,463100002.0
2007-01-01 20:27:00,157.04,157.059,157.04,157.059,646700004.0
2007-01-01 20:28:00,157.07,157.077,157.059,157.061,997599992.0
2007-01-01 20:29:00,157.064,157.083,157.062,157.078,1262800004.0
2007-01-01 20:30:00,157.07,157.08,157.06,157.07,1948000003.0
2007-01-01 20:31:00,157.075,157.075,157.054,157.075,1024900000.0
2007-01-01 20:32:00,157.067,157.077,157.057,157.062,1099999996.0
2007-01-01 20:33:00,157.055,157.071,157.046,157.071,470399999.0
2007-01-01 20:34:00,157.068,157.073,157.058,157.062,387500000.0
2007-01-01 20:35:00,157.054,157.069,157.054,157.062,255699999.0
2007-01-01 20:36:00,157.078,157.089,157.071,157.071,501099999.0
2007-01-01 20:37:00,157.079,157.088,157.071,157.073,607899996.0
2007-01-01 20:38:00,157.085,157.098,157.071,157.088,825600003.0
2007-01-01 20:39:00,157.078,157.081,156.982,156.989,854699995.0
2007-01-01 20:40:00,157.03,157.061,157.03,157.034,1181800005.0
2007-01-01 20:41:00,157.035,157.086,157.021,157.076,428199998.0
2007-01-01 20:42:00,157.091,157.1,157.085,157.085,196499998.0
2007-01-01 20:43:00,157.08,157.094,157.057,157.063,428799998.0
2007-01-01 20:44:00,157.09,157.112,157.083,157.093,860899997.0
2007-01-01 20:45:00,157.098,157.113,157.094,157.095,656600006.0
2007-01-01 20:46:00,157.093,157.1,157.082,157.093,705600000.0
2007-01-01 20:47:00,157.078,157.099,157.078,157.083,786699998.0
2007-01-01 20:48:00,157.081,157.091,157.05,157.057,551799997.0
2007-01-01 20:49:00,157.06,157.094,157.046,157.093,460399999.0
2007-01-01 20:50:00,157.088,157.091,157.075,157.075,1214400000.0
2007-01-01 20:51:00,157.07,157.08,157.044,157.055,601800002.0
2007-01-01 20:52:00,157.052,157.056,157.043,157.043,236599997.0
2007-01-01 20:53:00,157.042,157.062,157.039,157.062,707400000.0
2007-01-01 20:54:00,157.08,157.084,157.066,157.068,226200000.0
2007-01-01 20:55:00,157.063,157.077,157.06,157.077,944899999.0
2007-01-01 20:56:00,157.071,157.087,157.065,157.065,835500005.0
2007-01-01 20:57:00,157.065,157.079,157.059,157.071,708599993.0
2007-01-01 20:58:00,157.078,157.084,157.056,157.056,1009000002.0
2007-01-01 20:59:00,157.048,157.076,157.028,157.032,1078499996.0
2007-01-01 21:00:00,157.08,157.084,157.062,157.064,1060899994.0
2007-01-01 21:01:00,157.067,157.081,157.064,157.076,754199997.0
2007-01-01 21:02:00,157.081,157.093,157.067,157.067,480299999.0
2007-01-01 21:03:00,157.069,157.09,157.069,157.082,928699997.0
2007-01-01 21:04:00,157.082,157.093,157.074,157.081,531699997.0
2007-01-01 21:05:00,157.08,157.088,157.067,157.085,493200000.0
2007-01-01 21:06:00,157.091,157.1,157.084,157.094,624899996.0
2007-01-01 21:07:00,157.084,157.107,157.074,157.107,447600003.0
2007-01-01 21:08:00,157.088,157.088,157.067,157.067,423100001.0
2007-01-01 21:09:00,157.032,157.056,157.032,157.05,169000000.0
2007-01-01 21:10:00,157.046,157.049,157.035,157.04,376199999.0
2007-01-01 21:11:00,157.043,157.044,157.026,157.04,309300000.0
2007-01-01 21:12:00,157.05,157.057,157.042,157.042,444400000.0
2007-01-01 21:13:00,157.043,157.062,157.043,157.049,569899995.0
2007-01-01 21:14:00,157.046,157.062,157.044,157.057,780500001.0
2007-01-01 21:15:00,157.055,157.07,157.055,157.06,724299997.0
2007-01-01 21:16:00,157.041,157.046,157.027,157.04,548699997.0
2007-01-01 21:17:00,157.042,157.047,157.033,157.046,783699993.0
2007-01-01 21:18:00,157.047,157.047,157.034,157.038,337000002.0
2007-01-01 21:19:00,157.027,157.046,157.027,157.032,538100001.0
2007-01-01 21:20:00,157.049,157.06,157.041,157.055,1177699994.0
2007-01-01 21:21:00,157.056,157.063,157.047,157.047,676399997.0
2007-01-01 21:22:00,157.048,157.061,157.038,157.05,926200005.0
2007-01-01 21:23:00,157.05,157.062,157.046,157.057,828499998.0
2007-01-01 21:24:00,157.045,157.052,157.029,157.031,626399995.0
2007-01-01 21:25:00,157.04,157.053,157.033,157.049,717799996.0
2007-01-01 21:26:00,157.05,157.05,157.024,157.026,287200000.0
2007-01-01 21:27:00,157.035,157.044,157.032,157.042,201500000.0
2007-01-01 21:28:00,157.043,157.057,157.043,157.057,116599997.0
2007-01-01 21:29:00,157.058,157.061,157.043,157.045,326399996.0
2007-01-01 21:30:00,157.032,157.052,157.032,157.044,179399998.0
2007-01-01 21:31:00,157.044,157.044,157.032,157.032,87900001.0
2007-01-01 21:32:00,157.039,157.047,157.029,157.047,604700006.0
2007-01-01 21:33:00,157.052,157.06,157.043,157.057,145199999.0
2007-01-01 21:34:00,157.04,157.045,157.025,157.033,319199997.0
2007-01-01 21:35:00,157.031,157.035,157.02,157.02,262099999.0
2007-01-01 21:36:00,157.043,157.053,157.037,157.053,210800001.0
2007-01-01 21:37:00,157.056,157.074,157.056,157.074,117999998.0
2007-01-01 21:38:00,157.093,157.093,156.973,156.98,96400001.0
2007-01-01 21:39:00,156.977,156.977,156.962,156.965,302200004.0
2007-01-01 21:40:00,156.965,157.01,156.965,157.01,350299998.0
2007-01-01 21:41:00,157.02,157.029,157.015,157.019,99800001.0
2007-01-01 21:42:00,157.025,157.029,157.017,157.017,447200000.0
2007-01-01 21:43:00,157.014,157.029,157.014,157.027,342100003.0
2007-01-01 21:44:00,157.022,157.03,157.015,157.018,681000000.0
2007-01-01 21:45:00,157.02,157.028,157.012,157.012,330099999.0
2007-01-01 21:46:00,157.02,157.031,157.017,157.017,425900006.0
2007-01-01 21:47:00,157.013,157.031,157.013,157.031,366100002.0
2007-01-01 21:48:00,157.028,157.03,157.017,157.017,145500003.0
2007-01-01 21:49:00,157.077,157.099,157.077,157.09,115000001.0
2007-01-01 21:50:00,157.094,157.102,157.088,157.102,91200002.0
2007-01-01 21:51:00,157.097,157.097,157.05,157.05,190899999.0
2007-01-01 21:52:00,157.038,157.063,157.038,157.057,101299999.0
2007-01-01 21:53:00,157.052,157.062,157.049,157.062,68000000.0
2007-01-01 21:54:00,157.055,157.055,157.045,157.045,180999998.0
2007-01-01 21:55:00,157.05,157.058,157.043,157.043,78299999.0
2007-01-01 21:56:00,157.051,157.07,157.038,157.038,55599999.0
2007-01-01 21:57:00,157.037,157.048,157.037,157.046,62400000.0
2007-01-01 21:58:00,157.035,157.047,157.034,157.045,177199998.0
2007-01-01 21:59:00,157.037,157.05,157.037,157.04,124400000.0
2007-01-01 22:00:00,157.041,157.046,157.035,157.044,237700000.0
2007-01-01 22:01:00,157.049,157.049,157.035,157.036,432399997.0
2007-01-01 22:02:00,157.038,157.049,157.03,157.03,473199994.0
2007-01-01 22:03:00,157.042,157.094,157.042,157.088,144400000.0
2007-01-01 22:04:00,157.097,157.101,157.091,157.096,227300003.0
2007-01-01 22:05:00,157.085,157.092,157.083,157.09,135400000.0
2007-01-01 22:06:00,157.093,157.097,157.091,157.092,103599998.0
2007-01-01 22:07:00,157.087,157.095,157.072,157.095,153300004.0
2007-01-01 22:08:00,157.1,157.1,157.084,157.088,197099998.0
2007-01-01 22:09:00,157.084,157.093,157.083,157.083,58400000.0
2007-01-01 22:10:00,157.083,157.095,157.083,157.09,215999999.0
2007-01-01 22:11:00,157.085,157.1,157.082,157.09,164799999.0
2007-01-01 22:12:00,157.084,157.088,157.055,157.086,163499998.0
2007-01-01 22:13:00,157.088,157.091,157.074,157.091,103499999.0
2007-01-01 22:14:00,157.093,157.093,157.076,157.078,149399998.0
2007-01-01 22:15:00,157.075,157.089,157.075,157.082,178100002.0
2007-01-01 22:16:00,157.087,157.087,157.078,157.078,170400002.0
2007-01-01 22:17:00,157.076,157.09,157.076,157.088,63599999.0
2007-01-01 22:18:00,157.088,157.088,157.075,157.087,151800000.0
2007-01-01 22:19:00,157.088,157.091,157.074,157.074,98100000.0
2007-01-01 22:20:00,157.074,157.086,157.074,157.078,108299999.0
2007-01-01 22:21:00,157.087,157.091,157.083,157.085,47200000.0
2007-01-01 22:22:00,157.083,157.091,157.076,157.088,153299997.0
2007-01-01 22:23:00,157.088,157.088,157.074,157.088,288899999.0
2007-01-01 22:24:00,157.085,157.085,157.074,157.078,116800000.0
2007-01-01 22:25:00,157.085,157.091,157.08,157.084,260899998.0
2007-01-01 22:26:00,157.06,157.062,157.049,157.062,84800000.0
2007-01-01 22:27:00,157.058,157.062,157.042,157.056,567200003.0
2007-01-01 22:28:00,157.066,157.072,157.054,157.072,228900001.0
2007-01-01 22:29:00,157.065,157.076,157.059,157.073,32700000.0
2007-01-01 22:30:00,157.069,157.077,157.065,157.077,60300000.0
2007-01-01 22:31:00,157.074,157.074,157.053,157.06,141799996.0
2007-01-01 22:32:00,157.064,157.072,157.06,157.066,190999997.0
2007-01-01 22:33:00,157.072,157.079,157.068,157.079,181400003.0
2007-01-01 22:34:00,157.071,157.071,157.053,157.062,238000004.0
2007-01-01 22:35:00,157.062,157.062,157.05,157.05,126300001.0
2007-01-01 22:36:00,157.068,157.114,157.061,157.07,358500000.0
2007-01-01 22:37:00,157.053,157.07,157.049,157.05,250000000.0
2007-01-01 22:38:00,157.004,157.019,157.004,157.008,210699999.0
2007-01-01 22:39:00,157.008,157.024,157.008,157.022,333500000.0
2007-01-01 22:40:00,157.009,157.047,157.009,157.045,423500000.0
2007-01-01 22:41:00,157.05,157.055,157.034,157.034,173300000.0
2007-01-01 22:42:00,157.012,157.022,157.008,157.008,184199999.0
2007-01-01 22:43:00,157.031,157.062,157.031,157.051,121300002.0
2007-01-01 22:44:00,157.006,157.023,157.006,157.02,345100002.0
2007-01-01 22:45:00,157.012,157.02,157.007,157.012,324900002.0
2007-01-01 22:46:00,157.002,157.014,156.999,157.011,81500001.0
2007-01-01 22:47:00,157.012,157.016,156.999,156.999,109399998.0
2007-01-01 22:48:00,157.007,157.017,157.001,157.005,247300000.0
2007-01-01 22:49:00,157.008,157.021,157.007,157.012,299499998.0
2007-01-01 22:50:00,157.013,157.02,157.008,157.008,114899999.0
2007-01-01 22:51:00,157.008,157.022,157.008,157.015,207399999.0
2007-01-01 22:52:00,157.005,157.018,157.002,157.018,228300003.0
2007-01-01 22:53:00,157.004,157.015,156.998,157.005,165899999.0
2007-01-01 22:54:00,157.005,157.005,156.999,157.003,62200000.0
2007-01-01 22:55:00,156.996,157.019,156.996,156.997,52500000.0
2007-01-01 22:56:00,157.004,157.014,157.002,157.004,153500000.0
2007-01-01 22:57:00,156.998,157.011,156.998,157.004,242200003.0
2007-01-01 22:58:00,157.008,157.008,156.998,156.998,87199999.0
2007-01-01 22:59:00,157.004,157.009,156.987,156.995,186500003.0
2007-01-01 23:00:00,157.018,157.018,156.987,156.988,97599998.0
2007-01-01 23:01:00,156.991,157.001,156.987,156.993,75500000.0
2007-01-01 23:02:00,156.983,156.997,156.978,156.997,74399999.0
2007-01-01 23:03:00,157.012,157.026,156.991,156.991,120400000.0
2007-01-01 23:04:00,157.052,157.068,157.028,157.045,214800001.0
2007-01-01 23:05:00,157.081,157.087,157.015,157.039,107599998.0
2007-01-01 23:06:00,157.057,157.068,157.02,157.052,123100001.0
2007-01-01 23:07:00,157.048,157.048,156.971,157.006,81800000.0
2007-01-01 23:08:00,157.061,157.061,157.022,157.022,127199998.0
2007-01-01 23:09:00,157.025,157.061,157.025,157.058,102900000.0
2007-01-01 23:10:00,157.043,157.053,157.029,157.04,119000000.0
2007-01-01 23:11:00,157.025,157.025,157.005,157.021,41500000.0
2007-01-01 23:12:00,157.052,157.101,157.042,157.101,86100001.0
2007-01-01 23:13:00,157.1,157.1,157.058,157.058,69700000.0
2007-01-01 23:14:00,157.107,157.107,157.057,157.057,31800000.0
2007-01-01 23:15:00,157.045,157.058,157.045,157.051,120800003.0
2007-01-01 23:16:00,157.07,157.078,157.055,157.058,113299999.0
2007-01-01 23:17:00,157.062,157.069,157.039,157.044,56600000.0
2007-01-01 23:18:00,157.085,157.09,157.071,157.09,113500003.0
2007-01-01 23:19:00,157.082,157.088,157.074,157.08,103800001.0
2007-01-01 23:20:00,157.105,157.109,157.059,157.09,77600000.0
2007-01-01 23:21:00,157.063,157.063,157.013,157.017,56299999.0
2007-01-01 23:22:00,157.058,157.063,157.032,157.033,89899999.0
2007-01-01 23:23:00,157.025,157.025,157.012,157.02,85499999.0
2007-01-01 23:24:00,157.077,157.106,157.077,157.077,87300000.0
2007-01-01 23:25:00,157.072,157.076,157.029,157.039,152100001.0
2007-01-01 23:26:00,157.058,157.089,157.05,157.089,128899999.0
2007-01-01 23:27:00,157.1,157.1,157.026,157.026,205599996.0
2007-01-01 23:28:00,157.068,157.104,157.068,157.104,88700001.0
2007-01-01 23:29:00,157.095,157.105,157.093,157.105,99900001.0
2007-01-01 23:30:00,157.093,157.102,157.072,157.072,89199999.0
2007-01-01 23:31:00,157.067,157.075,157.032,157.032,75799999.0
2007-01-01 23:32:00,157.077,157.077,157.02,157.02,99100000.0
2007-01-01 23:33:00,157.012,157.024,157.012,157.022,25600000.0
2007-01-01 23:34:00,157.071,157.092,157.054,157.092,108500000.0
2007-01-01 23:35:00,157.09,157.09,157.046,157.055,44600001.0
2007-01-01 23:36:00,157.077,157.081,157.041,157.072,81799999.0
2007-01-01 23:37:00,157.061,157.061,157.036,157.044,103100002.0
2007-01-01 23:38:00,157.094,157.109,157.087,157.087,86499999.0
2007-01-01 23:39:00,157.085,157.099,157.065,157.099,94900000.0
2007-01-01 23:40:00,157.117,157.117,157.063,157.063,51400000.0
2007-01-01 23:41:00,157.055,157.066,157.04,157.05,141100000.0
2007-01-01 23:42:00,157.073,157.082,157.057,157.057,106199997.0
2007-01-01 23:43:00,157.045,157.071,157.038,157.038,91600001.0
2007-01-01 23:44:00,157.075,157.088,157.075,157.075,129599999.0
2007-01-01 23:45:00,157.06,157.06,157.037,157.05,68900000.0
2007-01-01 23:46:00,157.085,157.089,157.044,157.044,43300000.0
2007-01-01 23:47:00,157.018,157.087,157.007,157.067,71200000.0
2007-01-01 23:48:00,157.067,157.101,157.059,157.101,91600000.0
2007-01-01 23:49:00,157.103,157.123,157.079,157.102,38700000.0
2007-01-01 23:50:00,157.091,157.091,157.058,157.085,66400000.0
2007-01-01 23:51:00,157.096,157.104,157.078,157.084,113800003.0
2007-01-01 23:52:00,157.112,157.113,157.065,157.065,59100000.0
2007-01-01 23:53:00,157.07,157.107,157.069,157.092,97499999.0
2007-01-01 23:54:00,157.14,157.14,157.082,157.082,57600001.0
2007-01-01 23:55:00,157.072,157.098,157.069,157.069,128800001.0
2007-01-01 23:56:00,157.108,157.129,157.108,157.125,120900001.0
2007-01-01 23:57:00,157.117,157.127,157.117,157.12,115700001.0
2007-01-01 23:58:00,157.142,157.156,157.11,157.11,97199999.0
2007-01-01 23:59:00,157.112,157.123,157.069,157.075,117599998.0
2007-01-02 00:00:00,157.077,157.121,157.077,157.112,95499998.0
2007-01-02 00:01:00,157.099,157.099,157.07,157.072,58700000.0
2007-01-02 00:02:00,157.09,157.117,157.09,157.112,61000001.0
2007-01-02 00:03:00,157.117,157.122,157.106,157.12,50400000.0
2007-01-02 00:04:00,157.127,157.13,157.097,157.126,144699999.0
2007-01-02 00:05:00,157.135,157.149,157.116,157.116,99500003.0
2007-01-02 00:06:00,157.155,157.156,157.08,157.08,123500000.0
2007-01-02 00:07:00,157.075,157.106,157.067,157.106,103399999.0
2007-01-02 00:08:00,157.124,157.132,157.124,157.129,99700002.0
2007-01-02 00:09:00,157.136,157.136,157.123,157.129,42700000.0
2007-01-02 00:10:00,157.133,157.138,157.127,157.138,102499999.0
2007-01-02 00:11:00,157.127,157.129,157.111,157.124,56700000.0
2007-01-02 00:12:00,157.145,157.146,157.11,157.138,138000001.0
2007-01-02 00:13:00,157.135,157.158,157.119,157.158,93200000.0
2007-01-02 00:14:00,157.141,157.148,157.114,157.132,163199998.0
2007-01-02 00:15:00,157.148,157.162,157.148,157.153,91000000.0
2007-01-02 00:16:00,157.153,157.158,157.103,157.155,123200001.0
2007-01-02 00:17:00,157.155,157.155,157.102,157.102,84400001.0
2007-01-02 00:18:00,157.143,157.16,157.143,157.155,125199998.0
2007-01-02 00:19:00,157.154,157.154,157.11,157.11,46400000.0
2007-01-02 00:20:00,157.12,157.139,157.108,157.117,69799998.0
2007-01-02 00:21:00,157.103,157.133,157.1,157.133,85699999.0
2007-01-02 00:22:00,157.143,157.155,157.136,157.146,72999999.0
2007-01-02 00:23:00,157.145,157.166,157.132,157.158,154300000.0
2007-01-02 00:24:00,157.172,157.18,157.141,157.143,148300003.0
2007-01-02 00:25:00,157.138,157.138,157.111,157.111,95200001.0
2007-01-02 00:26:00,157.145,157.148,157.11,157.11,136699999.0
2007-01-02 00:27:00,157.092,157.1,157.079,157.091,115499999.0
2007-01-02 00:28:00,157.107,157.126,157.094,157.113,101800001.0
2007-01-02 00:29:00,157.138,157.163,157.129,157.16,91600000.0
2007-01-02 00:30:00,157.124,157.14,157.093,157.14,235200005.0
2007-01-02 00:31:00,157.137,157.137,157.09,157.09,154199998.0
2007-01-02 00:32:00,157.12,157.15,157.12,157.14,26400000.0
2007-01-02 00:33:00,157.122,157.129,157.095,157.118,125100002.0
2007-01-02 00:34:00,157.11,157.146,157.097,157.138,72300000.0
2007-01-02 00:35:00,157.123,157.158,157.123,157.158,54300000.0
2007-01-02 00:36:00,157.124,157.147,157.107,157.147,96000001.0
2007-01-02 00:37:00,157.1,157.145,157.089,157.145,159300000.0
2007-01-02 00:38:00,157.118,157.122,157.095,157.095,90200000.0
2007-01-02 00:39:00,157.112,157.123,157.089,157.11,52299999.0
2007-01-02 00:40:00,157.127,157.139,157.1,157.134,71200000.0
2007-01-02 00:41:00,157.147,157.147,157.103,157.107,98499998.0
2007-01-02 00:42:00,157.122,157.139,157.086,157.113,80599999.0
2007-01-02 00:43:00,157.13,157.148,157.077,157.077,72000001.0
2007-01-02 00:44:00,157.09,157.132,157.08,157.129,84700000.0
2007-01-02 00:45:00,157.091,157.113,157.058,157.113,90600000.0
2007-01-02 00:46:00,157.093,157.094,157.062,157.082,133800001.0
2007-01-02 00:47:00,157.085,157.112,157.082,157.087,130000000.0
2007-01-02 00:48:00,157.091,157.098,157.082,157.096,69200000.0
2007-01-02 00:49:00,157.1,157.112,157.1,157.105,68400000.0
2007-01-02 00:50:00,157.113,157.119,157.095,157.109,83899998.0
2007-01-02 00:51:00,157.12,157.12,157.053,157.058,47800000.0
2007-01-02 00:52:00,157.092,157.099,157.056,157.063,59200000.0
2007-01-02 00:53:00,157.068,157.076,157.065,157.065,102900003.0
2007-01-02 00:54:00,157.09,157.11,157.069,157.069,103199999.0
2007-01-02 00:55:00,157.055,157.075,157.055,157.075,143700000.0
2007-01-02 00:56:00,157.085,157.113,157.08,157.11,87100000.0
2007-01-02 00:57:00,157.113,157.123,157.065,157.081,204999995.0
2007-01-02 00:58:00,157.11,157.123,157.093,157.123,118100001.0
2007-01-02 00:59:00,157.133,157.135,157.11,157.11,91000000.0
2007-01-02 01:00:00,157.112,157.127,157.086,157.121,81300001.0
2007-01-02 01:01:00,157.131,157.137,157.115,157.129,99700001.0
2007-01-02 01:02:00,157.119,157.15,157.11,157.148,75100000.0
2007-01-02 01:03:00,157.136,157.136,157.107,157.107,97000000.0
2007-01-02 01:04:00,157.113,157.144,157.109,157.144,140099997.0
2007-01-02 01:05:00,157.133,157.137,157.104,157.104,103600002.0
2007-01-02 01:06:00,157.138,157.138,157.09,157.09,98800000.0
2007-01-02 01:07:00,157.103,157.151,157.103,157.142,85600000.0
2007-01-02 01:08:00,157.108,157.14,157.107,157.116,157700000.0
2007-01-02 01:09:00,157.127,157.137,157.111,157.126,204899998.0
2007-01-02 01:10:00,157.119,157.127,157.088,157.119,136299999.0
2007-01-02 01:11:00,157.122,157.139,157.122,157.132,62299999.0
2007-01-02 01:12:00,157.115,157.123,157.097,157.105,181000001.0
2007-01-02 01:13:00,157.1,157.154,157.1,157.135,87999998.0
2007-01-02 01:14:00,157.133,157.151,157.109,157.109,91099999.0
2007-01-02 01:15:00,157.16,157.16,157.114,157.114,101399998.0
2007-01-02 01:16:00,157.17,157.17,157.125,157.131,132999999.0
2007-01-02 01:17:00,157.116,157.157,157.116,157.134,80400001.0
2007-01-02 01:18:00,157.14,157.15,157.126,157.126,205399999.0
2007-01-02 01:19:00,157.132,157.152,157.132,157.132,84800000.0
2007-01-02 01:20:00,157.165,157.169,157.135,157.162,81500001.0
2007-01-02 01:21:00,157.162,157.175,157.124,157.124,65000000.0
2007-01-02 01:22:00,157.103,157.155,157.103,157.146,171899999.0
2007-01-02 01:23:00,157.149,157.166,157.143,157.156,171100001.0
2007-01-02 01:24:00,157.17,157.185,157.134,157.152,118800001.0
2007-01-02 01:25:00,157.165,157.169,157.127,157.155,74400000.0
2007-01-02 01:26:00,157.175,157.175,157.146,157.16,92700001.0
2007-01-02 01:27:00,157.16,157.16,157.129,157.159,95099998.0
2007-01-02 01:28:00,157.165,157.18,157.164,157.174,107600000.0
2007-01-02 01:29:00,157.165,157.165,157.113,157.113,34600000.0
2007-01-02 01:30:00,157.117,157.125,157.083,157.121,198899997.0
2007-01-02 01:31:00,157.142,157.144,157.114,157.127,160900000.0
2007-01-02 01:32:00,157.116,157.129,157.112,157.112,74000000.0
2007-01-02 01:33:00,157.09,157.136,157.08,157.123,112999999.0
2007-01-02 01:34:00,157.106,157.11,157.077,157.087,128500001.0
2007-01-02 01:35:00,157.115,157.15,157.096,157.141,89500000.0
2007-01-02 01:36:00,157.128,157.154,157.102,157.102,107500000.0
2007-01-02 01:37:00,157.097,157.135,157.096,157.122,106100002.0
2007-01-02 01:38:00,157.142,157.148,157.117,157.117,65200000.0
2007-01-02 01:39:00,157.117,157.129,157.117,157.123,142200000.0
2007-01-02 01:40:00,157.147,157.156,157.127,157.144,81700001.0
2007-01-02 01:41:00,157.147,157.155,157.124,157.126,151199998.0
2007-01-02 01:42:00,157.162,157.168,157.144,157.144,98099998.0
2007-01-02 01:43:00,157.132,157.132,157.122,157.127,101399999.0
2007-01-02 01:44:00,157.162,157.168,157.127,157.144,125999998.0
2007-01-02 01:45:00,157.14,157.144,157.089,157.131,138899998.0
2007-01-02 01:46:00,157.139,157.143,157.096,157.102,76699998.0
2007-01-02 01:47:00,157.117,157.135,157.117,157.134,89299999.0
2007-01-02 01:48:00,157.137,157.142,157.088,157.097,93600000.0
2007-01-02 01:49:00,157.124,157.147,157.109,157.126,75400000.0
2007-01-02 01:50:00,157.135,157.151,157.132,157.148,83600000.0
2007-01-02 01:51:00,157.133,157.135,157.115,157.128,101099998.0
2007-01-02 01:52:00,157.14,157.14,157.102,157.132,109000001.0
2007-01-02 01:53:00,157.126,157.141,157.125,157.132,94600001.0
2007-01-02 01:54:00,157.141,157.141,157.103,157.103,159599996.0
2007-01-02 01:55:00,157.089,157.121,157.077,157.109,101400000.0
2007-01-02 01:56:00,157.077,157.138,157.077,157.138,109300001.0
2007-01-02 01:57:00,157.093,157.135,157.093,157.12,118799997.0
2007-01-02 01:58:00,157.148,157.149,157.102,157.125,65800000.0
2007-01-02 01:59:00,157.121,157.129,157.115,157.118,141000000.0
2007-01-02 02:00:00,157.135,157.139,157.103,157.128,106199999.0
2007-01-02 02:01:00,157.13,157.147,157.12,157.12,110300001.0
2007-01-02 02:02:00,157.108,157.148,157.102,157.144,136100001.0
2007-01-02 02:03:00,157.14,157.155,157.13,157.151,91999999.0
2007-01-02 02:04:00,157.133,157.144,157.12,157.129,55200000.0
2007-01-02 02:05:00,157.14,157.156,157.126,157.126,61799999.0
2007-01-02 02:06:00,157.133,157.156,157.116,157.149,37599999.0
2007-01-02 02:07:00,157.147,157.154,157.091,157.095,117599998.0
2007-01-02 02:08:00,157.16,157.174,157.126,157.138,106399999.0
2007-01-02 02:09:00,157.175,157.175,157.121,157.127,120199998.0
2007-01-02 02:10:00,157.157,157.165,157.124,157.14,91999999.0
2007-01-02 02:11:00,157.142,157.156,157.136,157.155,146799998.0
2007-01-02 02:12:00,157.128,157.16,157.127,157.159,43800000.0
2007-01-02 02:13:00,157.15,157.159,157.105,157.149,80699999.0
2007-01-02 02:14:00,157.123,157.144,157.103,157.135,150900000.0
2007-01-02 02:15:00,157.133,157.156,157.112,157.144,143799997.0
2007-01-02 02:16:00,157.121,157.137,157.102,157.115,113899999.0
2007-01-02 02:17:00,157.135,157.146,157.119,157.119,107300002.0
2007-01-02 02:18:00,157.145,157.148,157.118,157.14,109399999.0
2007-01-02 02:19:00,157.135,157.141,157.071,157.088,67900001.0
2007-01-02 02:20:00,157.063,157.094,157.04,157.078,98999999.0
2007-01-02 02:21:00,157.091,157.094,157.04,157.04,135800000.0
2007-01-02 02:22:00,157.022,157.094,157.015,157.091,52399999.0
2007-01-02 02:23:00,157.07,157.079,157.02,157.02,66300000.0
2007-01-02 02:24:00,157.065,157.075,157.023,157.063,97199999.0
2007-01-02 02:25:00,157.048,157.061,157.029,157.061,117300002.0
2007-01-02 02:26:00,157.025,157.041,157.007,157.036,115600001.0
2007-01-02 02:27:00,157.03,157.052,157.019,157.05,57399999.0
2007-01-02 02:28:00,157.013,157.051,157.013,157.051,53100000.0
2007-01-02 02:29:00,157.05,157.052,157.0,157.017,123699997.0
2007-01-02 02:30:00,157.053,157.053,157.001,157.001,67800000.0
2007-01-02 02:31:00,157.008,157.048,157.008,157.036,111899998.0
2007-01-02 02:32:00,157.043,157.043,156.988,157.028,97999998.0
2007-01-02 02:33:00,156.995,157.014,156.935,156.974,98899998.0
2007-01-02 02:34:00,156.981,157.012,156.959,157.012,98200001.0
2007-01-02 02:35:00,156.98,157.01,156.963,157.01,70399999.0
2007-01-02 02:36:00,156.982,156.997,156.939,156.94,143899999.0
2007-01-02 02:37:00,156.928,156.99,156.928,156.972,71500000.0
2007-01-02 02:38:00,156.937,156.992,156.925,156.992,88300001.0
2007-01-02 02:39:00,156.97,156.973,156.9,156.92,91400000.0
2007-01-02 02:40:00,156.895,156.937,156.88,156.932,90900000.0
2007-01-02 02:41:00,156.918,156.973,156.913,156.937,102900001.0
2007-01-02 02:42:00,156.963,156.963,156.922,156.934,111899996.0
2007-01-02 02:43:00,156.937,156.959,156.892,156.959,40100000.0
2007-01-02 02:44:00,156.938,156.967,156.915,156.951,78300000.0
2007-01-02 02:45:00,156.964,156.977,156.918,156.918,155599998.0
2007-01-02 02:46:00,156.952,156.975,156.94,156.942,102900000.0
2007-01-02 02:47:00,156.933,156.96,156.914,156.949,77500000.0
2007-01-02 02:48:00,156.919,156.942,156.898,156.933,126099999.0
2007-01-02 02:49:00,156.932,156.967,156.909,156.967,149100000.0
2007-01-02 02:50:00,156.95,156.962,156.902,156.933,122500001.0
2007-01-02 02:51:00,156.94,156.966,156.934,156.947,65400000.0
2007-01-02 02:52:00,156.912,156.953,156.9,156.952,63600000.0
2007-01-02 02:53:00,156.924,156.958,156.907,156.945,134899999.0
2007-01-02 02:54:00,156.952,156.965,156.93,156.956,166200002.0
2007-01-02 02:55:00,156.957,156.973,156.937,156.963,157700001.0
2007-01-02 02:56:00,156.936,156.963,156.895,156.963,232900000.0
2007-01-02 02:57:00,156.94,156.961,156.912,156.939,206299997.0
2007-01-02 02:58:00,156.902,156.944,156.898,156.898,126699999.0
2007-01-02 02:59:00,156.935,156.938,156.886,156.932,110399998.0
2007-01-02 03:00:00,156.925,156.941,156.885,156.908,81099999.0
2007-01-02 03:01:00,156.918,156.919,156.866,156.903,61700000.0
2007-01-02 03:02:00,156.898,156.911,156.887,156.895,141799999.0
2007-01-02 03:03:00,156.845,156.91,156.837,156.91,86499999.0
2007-01-02 03:04:00,156.902,156.916,156.872,156.89,51700000.0
2007-01-02 03:05:00,156.88,156.928,156.871,156.904,152200002.0
2007-01-02 03:06:00,156.882,156.932,156.873,156.932,117999999.0
2007-01-02 03:07:00,156.942,156.96,156.892,156.905,81999998.0
2007-01-02 03:08:00,156.903,156.935,156.894,156.917,55500000.0
2007-01-02 03:09:00,156.93,156.936,156.877,156.891,65799999.0
2007-01-02 03:10:00,156.93,156.939,156.879,156.89,74899999.0
2007-01-02 03:11:00,156.905,156.948,156.9,156.91,83500000.0
2007-01-02 03:12:00,156.922,156.936,156.913,156.934,64099999.0
2007-01-02 03:13:00,156.887,156.956,156.887,156.933,115699998.0
2007-01-02 03:14:00,156.915,156.935,156.903,156.911,143799999.0
2007-01-02 03:15:00,156.945,156.948,156.899,156.899,111700002.0
2007-01-02 03:16:00,156.917,156.936,156.901,156.903,112899999.0
2007-01-02 03:17:00,156.925,156.953,156.901,156.906,215200003.0
2007-01-02 03:18:00,156.934,156.956,156.915,156.933,99200000.0
2007-01-02 03:19:00,156.965,156.976,156.92,156.92,99200002.0
2007-01-02 03:20:00,156.934,156.962,156.919,156.948,60299999.0
2007-01-02 03:21:00,156.965,156.97,156.918,156.969,77999999.0
2007-01-02 03:22:00,156.945,156.974,156.929,156.97,99199999.0
2007-01-02 03:23:00,156.943,156.978,156.938,156.939,90300000.0
2007-01-02 03:24:00,156.962,156.98,156.924,156.936,103399999.0
2007-01-02 03:25:00,156.975,156.975,156.917,156.922,155099999.0
2007-01-02 03:26:00,156.933,156.973,156.914,156.973,57600002.0
2007-01-02 03:27:00,156.963,156.989,156.944,156.988,106700000.0
2007-01-02 03:28:00,156.98,156.984,156.938,156.981,123399999.0
2007-01-02 03:29:00,156.981,156.981,156.934,156.955,46400000.0
2007-01-02 03:30:00,156.95,156.97,156.939,156.966,133799999.0
2007-01-02 03:31:00,156.962,156.975,156.933,156.973,156699998.0
2007-01-02 03:32:00,156.938,156.988,156.92,156.982,152100000.0
2007-01-02 03:33:00,156.997,157.002,156.96,156.974,151500000.0
2007-01-02 03:34:00,156.977,156.995,156.951,156.955,95799998.0
2007-01-02 03:35:00,156.956,156.986,156.944,156.956,156499999.0
2007-01-02 03:36:00,156.955,156.995,156.937,156.989,88300000.0
2007-01-02 03:37:00,156.94,156.988,156.927,156.965,83500000.0
2007-01-02 03:38:00,157.0,157.008,156.944,156.974,79599999.0
2007-01-02 03:39:00,157.002,157.009,156.952,156.982,100399999.0
2007-01-02 03:40:00,156.997,157.015,156.97,157.006,152500000.0
2007-01-02 03:41:00,157.005,157.023,156.989,157.01,99199999.0
2007-01-02 03:42:00,156.99,157.012,156.979,156.998,145300000.0
2007-01-02 03:43:00,156.996,157.028,156.987,157.024,114599999.0
2007-01-02 03:44:00,157.007,157.017,156.989,157.011,116100001.0
2007-01-02 03:45:00,157.022,157.036,157.011,157.014,158499999.0
2007-01-02 03:46:00,157.01,157.059,157.002,157.045,61600000.0
2007-01-02 03:47:00,157.018,157.03,157.008,157.025,138300002.0
2007-01-02 03:48:00,157.005,157.047,156.986,157.04,182100004.0
2007-01-02 03:49:00,157.0,157.026,156.976,157.024,209100000.0
2007-01-02 03:50:00,157.029,157.036,157.002,157.002,159399999.0
2007-01-02 03:51:00,157.0,157.046,156.987,157.009,192899996.0
2007-01-02 03:52:00,157.005,157.031,156.982,157.031,130300000.0
2007-01-02 03:53:00,157.055,157.058,157.009,157.023,106299999.0
2007-01-02 03:54:00,156.997,157.054,156.995,157.05,60600000.0
2007-01-02 03:55:00,157.025,157.042,157.005,157.005,78400000.0
2007-01-02 03:56:00,157.025,157.037,156.996,157.015,103599997.0
2007-01-02 03:57:00,157.018,157.058,157.011,157.052,66899999.0
2007-01-02 03:58:00,157.04,157.063,157.023,157.055,175100002.0
2007-01-02 03:59:00,157.013,157.058,157.005,157.05,187900000.0
2007-01-02 04:00:00,157.025,157.057,157.008,157.024,83500000.0
2007-01-02 04:01:00,157.001,157.03,156.973,157.022,109500001.0
2007-01-02 04:02:00,157.045,157.047,156.994,157.033,52100000.0
2007-01-02 04:03:00,156.992,157.067,156.988,157.067,111500000.0
2007-01-02 04:04:00,157.038,157.075,157.038,157.075,58400000.0
2007-01-02 04:05:00,157.048,157.08,157.028,157.052,105700001.0
2007-01-02 04:06:00,157.09,157.09,157.029,157.042,105099999.0
2007-01-02 04:07:00,157.057,157.065,157.039,157.065,97799999.0
2007-01-02 04:08:00,157.048,157.093,157.036,157.093,134100002.0
2007-01-02 04:09:00,157.09,157.099,157.025,157.082,85700000.0
2007-01-02 04:10:00,157.092,157.103,157.06,157.067,140600001.0
2007-01-02 04:11:00,157.077,157.096,157.052,157.078,113400000.0
2007-01-02 04:12:00,157.103,157.118,157.091,157.101,60799999.0
2007-01-02 04:13:00,157.093,157.093,157.063,157.079,28000000.0
2007-01-02 04:14:00,157.102,157.102,157.052,157.082,89899999.0
2007-01-02 04:15:00,157.027,157.09,157.027,157.056,174399997.0
2007-01-02 04:16:00,157.085,157.1,157.075,157.089,87300000.0
2007-01-02 04:17:00,157.093,157.106,157.08,157.104,90499998.0
2007-01-02 04:18:00,157.094,157.106,157.085,157.104,123100002.0
2007-01-02 04:19:00,157.109,157.114,157.077,157.103,102099999.0
2007-01-02 04:20:00,157.085,157.124,157.07,157.115,106500000.0
2007-01-02 04:21:00,157.085,157.134,157.067,157.131,96199999.0
2007-01-02 04:22:00,157.096,157.14,157.078,157.078,104699999.0
2007-01-02 04:23:00,157.124,157.147,157.112,157.13,146200000.0
2007-01-02 04:24:00,157.118,157.151,157.115,157.129,93000000.0
2007-01-02 04:25:00,157.128,157.146,157.095,157.139,124900000.0
2007-01-02 04:26:00,157.129,157.136,157.094,157.133,181499996.0
2007-01-02 04:27:00,157.153,157.159,157.11,157.115,68800001.0
2007-01-02 04:28:00,157.123,157.14,157.119,157.119,129500002.0
2007-01-02 04:29:00,157.101,157.152,157.099,157.147,58400001.0
2007-01-02 04:30:00,157.149,157.149,157.11,157.115,87300000.0
2007-01-02 04:31:00,157.117,157.137,157.089,157.137,104899998.0
2007-01-02 04:32:00,157.145,157.155,157.113,157.132,131000002.0
2007-01-02 04:33:00,157.133,157.135,157.109,157.124,84899998.0
2007-01-02 04:34:00,157.118,157.138,157.082,157.138,95200002.0
2007-01-02 04:35:00,157.14,157.14,157.1,157.131,130999998.0
2007-01-02 04:36:00,157.1,157.128,157.09,157.106,144100002.0
2007-01-02 04:37:00,157.105,157.128,157.101,157.106,89600000.0
2007-01-02 04:38:00,157.114,157.129,157.107,157.124,173000004.0
2007-01-02 04:39:00,157.136,157.141,157.124,157.132,173699999.0
2007-01-02 04:40:00,157.13,157.132,157.119,157.132,57800002.0
2007-01-02 04:41:00,157.132,157.14,157.089,157.089,55800000.0
2007-01-02 04:42:00,157.13,157.136,157.121,157.136,74200001.0
2007-01-02 04:43:00,157.158,157.158,157.09,157.11,81500001.0
2007-01-02 04:44:00,157.14,157.155,157.101,157.122,147999998.0
2007-01-02 04:45:00,157.157,157.165,157.126,157.126,118699998.0
2007-01-02 04:46:00,157.155,157.171,157.123,157.162,192200004.0
2007-01-02 04:47:00,157.148,157.161,157.133,157.161,70200000.0
2007-01-02 04:48:00,157.14,157.18,157.126,157.138,153799998.0
2007-01-02 04:49:00,157.167,157.168,157.119,157.15,121699998.0
2007-01-02 04:50:00,157.124,157.162,157.104,157.133,115500001.0
2007-01-02 04:51:00,157.142,157.162,157.132,157.15,86600000.0
2007-01-02 04:52:00,157.165,157.167,157.126,157.14,127099998.0
2007-01-02 04:53:00,157.17,157.183,157.148,157.165,129199998.0
2007-01-02 04:54:00,157.163,157.182,157.142,157.171,95100000.0
2007-01-02 04:55:00,157.155,157.182,157.144,157.171,54699999.0
2007-01-02 04:56:00,157.137,157.183,157.137,157.177,107200000.0
2007-01-02 04:57:00,157.156,157.202,157.156,157.192,96700000.0
2007-01-02 04:58:00,157.197,157.204,157.155,157.155,95300000.0
2007-01-02 04:59:00,157.169,157.205,157.169,157.2,79099999.0
2007-01-02 05:00:00,157.2,157.208,157.178,157.201,78700001.0
2007-01-02 05:01:00,157.2,157.212,157.152,157.165,73700000.0
2007-01-02 05:02:00,157.162,157.219,157.152,157.205,45300000.0
2007-01-02 05:03:00,157.21,157.21,157.16,157.171,89900002.0
2007-01-02 05:04:00,157.203,157.221,157.184,157.184,102399998.0
2007-01-02 05:05:00,157.2,157.218,157.178,157.218,136799999.0
2007-01-02 05:06:00,157.215,157.215,157.194,157.202,78600000.0
2007-01-02 05:07:00,157.202,157.22,157.175,157.178,159300002.0
2007-01-02 05:08:00,157.163,157.201,157.163,157.201,102400000.0
2007-01-02 05:09:00,157.21,157.21,157.191,157.203,47799999.0
2007-01-02 05:10:00,157.195,157.199,157.17,157.183,37400000.0
2007-01-02 05:11:00,157.202,157.204,157.168,157.178,114499998.0
2007-01-02 05:12:00,157.158,157.198,157.156,157.17,100900000.0
2007-01-02 05:13:00,157.158,157.193,157.146,157.184,61800000.0
2007-01-02 05:14:00,157.188,157.202,157.161,157.161,99000000.0
2007-01-02 05:15:00,157.167,157.181,157.149,157.157,87199999.0
2007-01-02 05:16:00,157.192,157.21,157.171,157.208,52200000.0
2007-01-02 05:17:00,157.185,157.203,157.175,157.175,71199998.0
2007-01-02 05:18:00,157.195,157.208,157.178,157.208,70299999.0
2007-01-02 05:19:00,157.195,157.236,157.19,157.21,154100001.0
2007-01-02 05:20:00,157.237,157.237,157.188,157.199,195900003.0
2007-01-02 05:21:00,157.21,157.21,157.168,157.168,52400000.0
2007-01-02 05:22:00,157.205,157.214,157.192,157.208,96899999.0
2007-01-02 05:23:00,157.205,157.213,157.165,157.18,79699999.0
2007-01-02 05:24:00,157.205,157.213,157.17,157.186,115800000.0
2007-01-02 05:25:00,157.178,157.2,157.162,157.19,62500000.0
2007-01-02 05:26:00,157.17,157.207,157.159,157.192,54300001.0
2007-01-02 05:27:00,157.179,157.19,157.153,157.16,110700002.0
2007-01-02 05:28:00,157.19,157.19,157.142,157.173,143900002.0
2007-01-02 05:29:00,157.182,157.186,157.159,157.177,138000000.0
2007-01-02 05:30:00,157.166,157.17,157.147,157.159,68500000.0
2007-01-02 05:31:00,157.145,157.181,157.139,157.164,84800000.0
2007-01-02 05:32:00,157.223,157.223,157.168,157.181,92200002.0
2007-01-02 05:33:00,157.205,157.217,157.196,157.217,123999999.0
2007-01-02 05:34:00,157.205,157.207,157.185,157.207,98099996.0
2007-01-02 05:35:00,157.203,157.223,157.194,157.197,149399998.0
2007-01-02 05:36:00,157.217,157.227,157.17,157.19,112300000.0
2007-01-02 05:37:00,157.175,157.205,157.174,157.198,106999999.0
2007-01-02 05:38:00,157.192,157.203,157.185,157.203,69500001.0
2007-01-02 05:39:00,157.188,157.206,157.165,157.165,168900002.0
2007-01-02 05:40:00,157.2,157.216,157.194,157.209,143600000.0
2007-01-02 05:41:00,157.217,157.224,157.164,157.18,106400003.0
2007-01-02 05:42:00,157.212,157.23,157.183,157.183,97200000.0
2007-01-02 05:43:00,157.203,157.215,157.199,157.208,102100001.0
2007-01-02 05:44:00,157.207,157.214,157.171,157.202,85499999.0
2007-01-02 05:45:00,157.205,157.21,157.19,157.21,58600002.0
2007-01-02 05:46:00,157.195,157.2,157.163,157.188,216000000.0
2007-01-02 05:47:00,157.2,157.212,157.153,157.188,97200001.0
2007-01-02 05:48:00,157.18,157.212,157.176,157.202,106200001.0
2007-01-02 05:49:00,157.2,157.2,157.158,157.165,97999999.0
2007-01-02 05:50:00,157.19,157.206,157.158,157.194,86800001.0
2007-01-02 05:51:00,157.145,157.205,157.129,157.205,61800000.0
2007-01-02 05:52:00,157.181,157.196,157.157,157.196,87600001.0
2007-01-02 05:53:00,157.205,157.208,157.176,157.198,83099999.0
2007-01-02 05:54:00,157.175,157.189,157.156,157.179,151700003.0
2007-01-02 05:55:00,157.163,157.191,157.148,157.148,145699997.0
2007-01-02 05:56:00,157.17,157.192,157.146,157.19,151100003.0
2007-01-02 05:57:00,157.182,157.195,157.155,157.157,183000002.0
2007-01-02 05:58:00,157.202,157.205,157.143,157.143,94200000.0
2007-01-02 05:59:00,157.136,157.189,157.136,157.185,126299999.0
2007-01-02 06:00:00,157.187,157.197,157.161,157.172,80800000.0
2007-01-02 06:01:00,157.145,157.171,157.13,157.171,157400001.0
2007-01-02 06:02:00,157.118,157.151,157.115,157.13,89900000.0
2007-01-02 06:03:00,157.134,157.139,157.125,157.133,156900002.0
2007-01-02 06:04:00,157.148,157.163,157.131,157.159,140699999.0
2007-01-02 06:05:00,157.157,157.17,157.129,157.145,180100001.0
2007-01-02 06:06:00,157.173,157.178,157.12,157.154,78200000.0
2007-01-02 06:07:00,157.17,157.182,157.142,157.164,137699998.0
2007-01-02 06:08:00,157.168,157.183,157.155,157.167,97100000.0
2007-01-02 06:09:00,157.153,157.173,157.125,157.133,106499999.0
2007-01-02 06:10:00,157.142,157.153,157.104,157.104,106599998.0
2007-01-02 06:11:00,157.147,157.158,157.147,157.153,68800000.0
2007-01-02 06:12:00,157.135,157.172,157.135,157.172,58100000.0
2007-01-02 06:13:00,157.148,157.149,157.121,157.121,65800000.0
2007-01-02 06:14:00,157.167,157.169,157.151,157.152,86100000.0
2007-01-02 06:15:00,157.15,157.178,157.147,157.178,151399997.0
2007-01-02 06:16:00,157.175,157.175,157.11,157.11,119500000.0
2007-01-02 06:17:00,157.175,157.181,157.141,157.141,59200001.0
2007-01-02 06:18:00,157.131,157.171,157.121,157.164,67200000.0
2007-01-02 06:19:00,157.148,157.156,157.115,157.133,142500002.0
2007-01-02 06:20:00,157.16,157.162,157.146,157.158,89100000.0
2007-01-02 06:21:00,157.152,157.152,157.12,157.142,81500000.0
2007-01-02 06:22:00,157.116,157.156,157.108,157.148,98500000.0
2007-01-02 06:23:00,157.102,157.141,157.091,157.138,92399999.0
2007-01-02 06:24:00,157.15,157.154,157.116,157.146,96000000.0
2007-01-02 06:25:00,157.156,157.156,157.134,157.146,113000000.0
2007-01-02 06:26:00,157.141,157.149,157.105,157.133,67999999.0
2007-01-02 06:27:00,157.145,157.154,157.082,157.082,146300000.0
2007-01-02 06:28:00,157.135,157.154,157.106,157.117,41100000.0
2007-01-02 06:29:00,157.128,157.156,157.117,157.15,89599999.0
2007-01-02 06:30:00,157.135,157.169,157.118,157.167,35200000.0
2007-01-02 06:31:00,157.165,157.173,157.112,157.137,147500002.0
2007-01-02 06:32:00,157.142,157.161,157.121,157.141,86200000.0
2007-01-02 06:33:00,157.15,157.15,157.12,157.148,129900000.0
2007-01-02 06:34:00,157.138,157.159,157.121,157.13,86500000.0
2007-01-02 06:35:00,157.165,157.168,157.114,157.153,168599999.0
2007-01-02 06:36:00,157.133,157.156,157.124,157.153,94500000.0
2007-01-02 06:37:00,157.153,157.179,157.153,157.17,79500000.0
2007-01-02 06:38:00,157.143,157.164,157.13,157.141,124500001.0
2007-01-02 06:39:00,157.147,157.154,157.129,157.154,30400000.0
2007-01-02 06:40:00,157.133,157.163,157.13,157.142,72999999.0
2007-01-02 06:41:00,157.122,157.161,157.122,157.143,139000000.0
2007-01-02 06:42:00,157.165,157.17,157.138,157.138,102700000.0
2007-01-02 06:43:00,157.144,157.163,157.132,157.132,111599998.0
2007-01-02 06:44:00,157.12,157.176,157.112,157.175,139000002.0
2007-01-02 06:45:00,157.148,157.172,157.145,157.166,47200000.0
2007-01-02 06:46:00,157.145,157.171,157.124,157.155,124999998.0
2007-01-02 06:47:00,157.164,157.18,157.164,157.18,78999998.0
2007-01-02 06:48:00,157.148,157.178,157.143,157.168,45900000.0
2007-01-02 06:49:00,157.17,157.19,157.163,157.19,93600000.0
2007-01-02 06:50:00,157.187,157.195,157.163,157.173,99699999.0
2007-01-02 06:51:00,157.153,157.187,157.144,157.175,141000004.0
2007-01-02 06:52:00,157.175,157.19,157.152,157.155,123400001.0
2007-01-02 06:53:00,157.182,157.192,157.158,157.18,105999998.0
2007-01-02 06:54:00,157.159,157.192,157.131,157.192,115100002.0
2007-01-02 06:55:00,157.186,157.186,157.162,157.182,137399999.0
2007-01-02 06:56:00,157.182,157.186,157.164,157.186,138899997.0
2007-01-02 06:57:00,157.178,157.178,157.156,157.176,66100000.0
2007-01-02 06:58:00,157.173,157.189,157.169,157.17,71700000.0
2007-01-02 06:59:00,157.172,157.186,157.166,157.166,137000001.0
2007-01-02 07:00:00,157.198,157.211,157.18,157.193,82200000.0
2007-01-02 07:01:00,157.173,157.188,157.163,157.176,83800002.0
2007-01-02 07:02:00,157.182,157.199,157.165,157.165,68700001.0
2007-01-02 07:03:00,157.168,157.2,157.168,157.175,76000000.0
2007-01-02 07:04:00,157.205,157.207,157.157,157.194,90700000.0
2007-01-02 07:05:00,157.196,157.208,157.14,157.14,27700000.0
2007-01-02 07:06:00,157.193,157.193,157.114,157.126,85499999.0
2007-01-02 07:07:00,157.125,157.166,157.125,157.132,181899997.0
2007-01-02 07:08:00,157.172,157.178,157.134,157.145,121400002.0
2007-01-02 07:09:00,157.173,157.174,157.133,157.133,106400000.0
2007-01-02 07:10:00,157.155,157.161,157.128,157.128,81500000.0
2007-01-02 07:11:00,157.185,157.185,157.156,157.164,175900003.0
2007-01-02 07:12:00,157.148,157.155,157.143,157.155,87100001.0
2007-01-02 07:13:00,157.162,157.163,157.156,157.159,135100002.0
2007-01-02 07:14:00,157.156,157.174,157.12,157.174,62200000.0
2007-01-02 07:15:00,157.145,157.173,157.142,157.142,44600000.0
2007-01-02 07:16:00,157.153,157.179,157.141,157.153,31400000.0
2007-01-02 07:17:00,157.133,157.176,157.125,157.172,43200000.0
2007-01-02 07:18:00,157.179,157.181,157.169,157.169,123600001.0
2007-01-02 07:19:00,157.148,157.177,157.139,157.177,77800000.0
2007-01-02 07:20:00,157.175,157.182,157.127,157.127,43199999.0
2007-01-02 07:21:00,157.12,157.174,157.12,157.165,40500000.0
2007-01-02 07:22:00,157.149,157.154,157.14,157.14,47300000.0
2007-01-02 07:23:00,157.14,157.167,157.129,157.167,111800000.0
2007-01-02 07:24:00,157.155,157.168,157.137,157.159,52300000.0
2007-01-02 07:25:00,157.156,157.176,157.148,157.166,77600000.0
2007-01-02 07:26:00,157.155,157.183,157.152,157.156,77700000.0
2007-01-02 07:27:00,157.138,157.175,157.126,157.155,125799996.0
2007-01-02 07:28:00,157.178,157.181,157.159,157.159,137600003.0
2007-01-02 07:29:00,157.14,157.193,157.14,157.178,141800000.0
2007-01-02 07:30:00,157.186,157.19,157.134,157.134,66999999.0
2007-01-02 07:31:00,157.156,157.163,157.132,157.157,64699999.0
2007-01-02 07:32:00,157.143,157.157,157.123,157.156,112400002.0
2007-01-02 07:33:00,157.162,157.168,157.129,157.142,47800000.0
2007-01-02 07:34:00,157.14,157.14,157.075,157.116,57200001.0
2007-01-02 07:35:00,157.115,157.128,157.058,157.068,114100001.0
2007-01-02 07:36:00,157.091,157.12,157.08,157.116,136699999.0
2007-01-02 07:37:00,157.086,157.119,157.077,157.109,97299998.0
2007-01-02 07:38:00,157.095,157.122,157.062,157.062,135799999.0
2007-01-02 07:39:00,157.065,157.136,157.065,157.097,170100000.0
2007-01-02 07:40:00,157.089,157.114,157.074,157.081,141500001.0
2007-01-02 07:41:00,157.06,157.119,157.06,157.068,98499999.0
2007-01-02 07:42:00,157.093,157.129,157.077,157.103,132399999.0
2007-01-02 07:43:00,157.088,157.118,157.085,157.108,84199998.0
2007-01-02 07:44:00,157.121,157.128,157.107,157.125,111700000.0
2007-01-02 07:45:00,157.127,157.129,157.055,157.082,64100000.0
2007-01-02 07:46:00,157.065,157.118,157.064,157.107,121299999.0
2007-01-02 07:47:00,157.11,157.11,157.072,157.101,51500000.0
2007-01-02 07:48:00,157.082,157.093,157.062,157.062,136199998.0
2007-01-02 07:49:00,157.058,157.106,157.045,157.102,209200003.0
2007-01-02 07:50:00,157.1,157.1,157.073,157.073,49399999.0
2007-01-02 07:51:00,157.05,157.104,157.036,157.096,82800000.0
2007-01-02 07:52:00,157.09,157.121,157.072,157.114,68000001.0
2007-01-02 07:53:00,157.098,157.131,157.086,157.095,151900003.0
2007-01-02 07:54:00,157.102,157.11,157.088,157.088,56600000.0
2007-01-02 07:55:00,157.075,157.112,157.075,157.111,28700000.0
2007-01-02 07:56:00,157.1,157.124,157.088,157.088,75099999.0
2007-01-02 07:57:00,157.11,157.114,157.088,157.092,62399999.0
2007-01-02 07:58:00,157.117,157.123,157.066,157.067,80700001.0
2007-01-02 07:59:00,157.076,157.097,157.076,157.087,116099998.0
2007-01-02 08:00:00,157.117,157.123,157.09,157.104,71800000.0
2007-01-02 08:01:00,157.132,157.135,157.087,157.102,50800000.0
2007-01-02 08:02:00,157.125,157.128,157.089,157.104,67999998.0
2007-01-02 08:03:00,157.1,157.116,157.092,157.116,31800000.0
2007-01-02 08:04:00,157.104,157.115,157.089,157.098,138400004.0
2007-01-02 08:05:00,157.08,157.113,157.065,157.103,95299999.0
2007-01-02 08:06:00,157.097,157.135,157.073,157.135,89500000.0
2007-01-02 08:07:00,157.125,157.128,157.081,157.099,116399999.0
2007-01-02 08:08:00,157.132,157.132,157.083,157.106,187200007.0
2007-01-02 08:09:00,157.098,157.117,157.085,157.1,190199999.0
2007-01-02 08:10:00,157.143,157.143,157.086,157.106,145599996.0
2007-01-02 08:11:00,157.122,157.122,157.065,157.075,101600001.0
2007-01-02 08:12:00,157.117,157.121,157.07,157.08,121099998.0
2007-01-02 08:13:00,157.095,157.119,157.088,157.1,40000000.0
2007-01-02 08:14:00,157.113,157.124,157.097,157.103,75200000.0
2007-01-02 08:15:00,157.078,157.106,157.064,157.078,193500005.0
2007-01-02 08:16:00,157.09,157.093,157.072,157.072,101899999.0
2007-01-02 08:17:00,157.057,157.114,157.057,157.084,136599999.0
2007-01-02 08:18:00,157.092,157.102,157.066,157.074,67899999.0
2007-01-02 08:19:00,157.077,157.118,157.076,157.088,93300000.0
2007-01-02 08:20:00,157.117,157.124,157.076,157.096,137499999.0
2007-01-02 08:21:00,157.07,157.111,157.069,157.094,108000000.0
2007-01-02 08:22:00,157.093,157.122,157.082,157.082,90700000.0
2007-01-02 08:23:00,157.082,157.104,157.065,157.08,92100001.0
2007-01-02 08:24:00,157.087,157.094,157.047,157.088,101700000.0
2007-01-02 08:25:00,157.08,157.088,157.025,157.025,103800000.0
2007-01-02 08:26:00,157.102,157.103,157.049,157.053,66300000.0
2007-01-02 08:27:00,157.07,157.114,157.061,157.097,104099998.0
2007-01-02 08:28:00,157.092,157.106,157.072,157.08,61600000.0
2007-01-02 08:29:00,157.08,157.116,157.073,157.108,87100001.0
2007-01-02 08:30:00,157.104,157.123,157.074,157.074,117399998.0
2007-01-02 08:31:00,157.063,157.107,157.061,157.09,100799999.0
2007-01-02 08:32:00,157.094,157.109,157.07,157.08,57500000.0
2007-01-02 08:33:00,157.078,157.096,157.075,157.091,63399999.0
2007-01-02 08:34:00,157.103,157.115,157.094,157.112,93900000.0
2007-01-02 08:35:00,157.099,157.12,157.084,157.118,135400003.0
2007-01-02 08:36:00,157.115,157.118,157.076,157.104,94599999.0
2007-01-02 08:37:00,157.098,157.108,157.071,157.108,118299997.0
2007-01-02 08:38:00,157.067,157.109,157.067,157.098,92700000.0
2007-01-02 08:39:00,157.08,157.116,157.07,157.097,160900001.0
2007-01-02 08:40:00,157.085,157.103,157.079,157.093,98299999.0
2007-01-02 08:41:00,157.078,157.111,157.077,157.089,100400000.0
2007-01-02 08:42:00,157.095,157.11,157.077,157.108,143100002.0
2007-01-02 08:43:00,157.112,157.118,157.059,157.059,139099998.0
2007-01-02 08:44:00,157.085,157.114,157.068,157.09,140600002.0
2007-01-02 08:45:00,157.11,157.11,157.068,157.072,49700000.0
2007-01-02 08:46:00,157.088,157.097,157.037,157.085,126200002.0
2007-01-02 08:47:00,157.083,157.123,157.075,157.12,172400002.0
2007-01-02 08:48:00,157.125,157.125,157.083,157.103,111100000.0
2007-01-02 08:49:00,157.076,157.123,157.064,157.115,89399999.0
2007-01-02 08:50:00,157.093,157.11,157.049,157.106,82900000.0
2007-01-02 08:51:00,157.092,157.092,157.044,157.081,129199999.0
2007-01-02 08:52:00,157.08,157.085,157.053,157.081,38500000.0
2007-01-02 08:53:00,157.095,157.095,157.035,157.071,134700001.0
2007-01-02 08:54:00,157.053,157.063,157.033,157.058,33600000.0
2007-01-02 08:55:00,157.048,157.161,157.041,157.103,141200001.0
2007-01-02 08:56:00,157.046,157.098,157.046,157.09,119300000.0
2007-01-02 08:57:00,157.078,157.138,157.06,157.09,154499999.0
2007-01-02 08:58:00,157.065,157.068,157.032,157.032,65900000.0
2007-01-02 08:59:00,157.083,157.098,157.03,157.096,131500002.0
2007-01-02 09:00:00,157.085,157.15,157.067,157.139,51599999.0
2007-01-02 09:01:00,157.123,157.143,157.103,157.113,107200000.0
2007-01-02 09:02:00,157.103,157.162,157.092,157.157,110399999.0
2007-01-02 09:03:00,157.145,157.186,157.124,157.174,58400000.0
2007-01-02 09:04:00,157.16,157.17,157.123,157.15,114100002.0
2007-01-02 09:05:00,157.166,157.169,157.115,157.141,72500000.0
2007-01-02 09:06:00,157.128,157.163,157.109,157.154,87900001.0
2007-01-02 09:07:00,157.127,157.158,157.107,157.146,128000000.0
2007-01-02 09:08:00,157.147,157.159,157.111,157.148,64999998.0
2007-01-02 09:09:00,157.152,157.152,157.077,157.112,119599997.0
2007-01-02 09:10:00,157.103,157.142,157.083,157.142,97499999.0
2007-01-02 09:11:00,157.147,157.147,157.083,157.128,149499996.0
2007-01-02 09:12:00,157.12,157.131,157.107,157.112,160200001.0
2007-01-02 09:13:00,157.12,157.129,157.068,157.103,125200001.0
2007-01-02 09:14:00,157.113,157.153,157.098,157.119,168100001.0
2007-01-02 09:15:00,157.141,157.149,157.087,157.095,49500000.0
2007-01-02 09:16:00,157.096,157.115,157.078,157.099,69700000.0
2007-01-02 09:17:00,157.1,157.124,157.084,157.12,93000000.0
2007-01-02 09:18:00,157.09,157.111,157.082,157.093,135599998.0
2007-01-02 09:19:00,157.087,157.108,157.07,157.108,107100000.0
2007-01-02 09:20:00,157.093,157.093,157.054,157.088,120199999.0
2007-01-02 09:21:00,157.067,157.088,157.049,157.05,73600000.0
2007-01-02 09:22:00,157.095,157.111,157.05,157.083,91600002.0
2007-01-02 09:23:00,157.083,157.145,157.074,157.145,113499998.0
2007-01-02 09:24:00,157.117,157.185,157.117,157.179,155699996.0
2007-01-02 09:25:00,157.167,157.189,157.113,157.156,94700001.0
2007-01-02 09:26:00,157.138,157.147,157.11,157.135,101900002.0
2007-01-02 09:27:00,157.153,157.153,157.108,157.14,123700003.0
2007-01-02 09:28:00,157.143,157.175,157.131,157.175,86100000.0
2007-01-02 09:29:00,157.145,157.177,157.126,157.166,94800000.0
2007-01-02 09:30:00,157.141,157.172,157.124,157.158,76600000.0
2007-01-02 09:31:00,157.126,157.135,157.1,157.119,70200000.0
2007-01-02 09:32:00,157.108,157.114,157.088,157.093,58600000.0
2007-01-02 09:33:00,157.132,157.144,157.094,157.112,136000000.0
2007-01-02 09:34:00,157.165,157.191,157.123,157.177,164899998.0
2007-01-02 09:35:00,157.213,157.249,157.197,157.249,100100001.0
2007-01-02 09:36:00,157.267,157.269,157.218,157.246,93900000.0
2007-01-02 09:37:00,157.22,157.271,157.207,157.254,126700002.0
2007-01-02 09:38:00,157.24,157.266,157.203,157.266,107300000.0
2007-01-02 09:39:00,157.267,157.279,157.213,157.24,86400000.0
2007-01-02 09:40:00,157.252,157.273,157.236,157.263,77400001.0
2007-01-02 09:41:00,157.261,157.288,157.238,157.281,55900000.0
2007-01-02 09:42:00,157.27,157.273,157.209,157.239,60100000.0
2007-01-02 09:43:00,157.286,157.327,157.275,157.304,85700001.0
2007-01-02 09:44:00,157.342,157.348,157.284,157.312,97900002.0
2007-01-02 09:45:00,157.311,157.347,157.288,157.347,63100000.0
2007-01-02 09:46:00,157.31,157.35,157.292,157.35,72099998.0
2007-01-02 09:47:00,157.34,157.349,157.306,157.317,139100000.0
2007-01-02 09:48:00,157.311,157.338,157.288,157.322,178099996.0
2007-01-02 09:49:00,157.288,157.331,157.273,157.3,141599999.0
2007-01-02 09:50:00,157.32,157.326,157.261,157.289,93600000.0
2007-01-02 09:51:00,157.283,157.299,157.248,157.289,83200001.0
2007-01-02 09:52:00,157.25,157.296,157.249,157.27,86400001.0
2007-01-02 09:53:00,157.283,157.307,157.264,157.288,109599999.0
2007-01-02 09:54:00,157.313,157.317,157.265,157.286,135800001.0
2007-01-02 09:55:00,157.087,157.268,157.087,157.268,75700000.0
2007-01-02 09:56:00,157.306,157.31,157.293,157.31,132800001.0
2007-01-02 09:57:00,157.302,157.307,157.301,157.307,31300000.0
2007-01-02 09:58:00,157.302,157.304,157.298,157.304,21600000.0
2007-01-02 09:59:00,157.303,157.305,157.297,157.299,92700000.0
2007-01-02 10:00:00,157.29,157.303,157.29,157.293,42200000.0
2007-01-02 10:01:00,157.281,157.3,157.251,157.251,111100001.0
2007-01-02 10:02:00,157.222,157.222,157.197,157.206,49900000.0
2007-01-02 10:03:00,157.21,157.216,157.196,157.196,183599999.0
2007-01-02 10:04:00,157.21,157.215,157.17,157.17,81500002.0
2007-01-02 10:05:00,157.167,157.178,157.165,157.178,82699999.0
2007-01-02 10:06:00,157.175,157.188,157.175,157.184,175800000.0
2007-01-02 10:07:00,157.193,157.206,157.173,157.173,81600000.0
2007-01-02 10:08:00,157.19,157.196,157.186,157.196,33600000.0
2007-01-02 10:09:00,157.202,157.202,157.185,157.186,72300001.0
2007-01-02 10:10:00,157.19,157.207,157.181,157.203,136800004.0
2007-01-02 10:11:00,157.202,157.202,157.181,157.189,100000001.0
2007-01-02 10:12:00,157.172,157.192,157.172,157.181,111599999.0
2007-01-02 10:13:00,157.18,157.19,157.178,157.186,62600000.0
2007-01-02 10:14:00,157.19,157.193,157.187,157.187,30400000.0
2007-01-02 10:15:00,157.191,157.239,157.191,157.229,152100001.0
2007-01-02 10:16:00,157.232,157.242,157.232,157.242,59100000.0
2007-01-02 10:17:00,157.238,157.259,157.23,157.255,93300002.0
2007-01-02 10:18:00,157.246,157.284,157.246,157.278,40399999.0
2007-01-02 10:19:00,157.276,157.276,157.259,157.266,99600003.0
2007-01-02 10:20:00,157.257,157.257,157.226,157.252,97700000.0
2007-01-02 10:21:00,157.256,157.259,157.239,157.242,73300000.0
2007-01-02 10:22:00,157.241,157.25,157.237,157.245,84300000.0
2007-01-02 10:23:00,157.244,157.257,157.241,157.25,55100000.0
2007-01-02 10:24:00,157.263,157.287,157.263,157.277,47200000.0
2007-01-02 10:25:00,157.284,157.314,157.284,157.314,136300000.0
2007-01-02 10:26:00,157.317,157.34,157.316,157.316,188800002.0
2007-01-02 10:27:00,157.322,157.333,157.305,157.333,53399999.0
2007-01-02 10:28:00,157.335,157.34,157.321,157.34,67600000.0
2007-01-02 10:29:00,157.341,157.349,157.325,157.349,86599999.0
2007-01-02 10:30:00,157.36,157.374,157.356,157.37,146899999.0
2007-01-02 10:31:00,157.375,157.377,157.357,157.377,73800000.0
2007-01-02 10:32:00,157.382,157.382,157.334,157.351,53100000.0
2007-01-02 10:33:00,157.352,157.378,157.352,157.375,58600000.0
2007-01-02 10:34:00,157.379,157.39,157.369,157.39,132300002.0
2007-01-02 10:35:00,157.393,157.399,157.385,157.385,54200000.0
2007-01-02 10:36:00,157.39,157.394,157.378,157.378,122200000.0
2007-01-02 10:37:00,157.383,157.386,157.351,157.351,82200001.0
2007-01-02 10:38:00,157.349,157.358,157.347,157.352,103900001.0
2007-01-02 10:39:00,157.346,157.364,157.346,157.364,75200001.0
2007-01-02 10:40:00,157.375,157.382,157.364,157.364,90599999.0
2007-01-02 10:41:00,157.363,157.386,157.363,157.386,105899998.0
2007-01-02 10:42:00,157.378,157.379,157.367,157.377,76900001.0
2007-01-02 10:43:00,157.382,157.387,157.374,157.384,64000000.0
2007-01-02 10:44:00,157.392,157.396,157.379,157.388,141899998.0
2007-01-02 10:45:00,157.388,157.388,157.361,157.368,90300000.0
2007-01-02 10:46:00,157.378,157.387,157.371,157.387,81499998.0
2007-01-02 10:47:00,157.393,157.399,157.38,157.398,142499998.0
2007-01-02 10:48:00,157.395,157.417,157.395,157.411,67400000.0
2007-01-02 10:49:00,157.414,157.428,157.412,157.42,61100000.0
2007-01-02 10:50:00,157.415,157.415,157.394,157.409,141399997.0
2007-01-02 10:51:00,157.405,157.405,157.375,157.401,105599998.0
2007-01-02 10:52:00,157.393,157.393,157.384,157.385,90999998.0
2007-01-02 10:53:00,157.391,157.403,157.387,157.397,80500000.0
2007-01-02 10:54:00,157.405,157.412,157.388,157.412,146100002.0
2007-01-02 10:55:00,157.412,157.412,157.378,157.378,100600000.0
2007-01-02 10:56:00,157.384,157.392,157.374,157.374,30400000.0
2007-01-02 10:57:00,157.375,157.387,157.375,157.383,106600000.0
2007-01-02 10:58:00,157.388,157.402,157.388,157.401,42399999.0
2007-01-02 10:59:00,157.41,157.412,157.392,157.409,113800000.0
2007-01-02 11:00:00,157.415,157.421,157.395,157.395,74000000.0
2007-01-02 11:01:00,157.392,157.413,157.392,157.413,136299999.0
2007-01-02 11:02:00,157.415,157.428,157.411,157.413,108000000.0
2007-01-02 11:03:00,157.415,157.416,157.403,157.403,70499998.0
2007-01-02 11:04:00,157.397,157.397,157.384,157.384,114000002.0
2007-01-02 11:05:00,157.4,157.4,157.379,157.386,37300000.0
2007-01-02 11:06:00,157.39,157.39,157.383,157.388,102300000.0
2007-01-02 11:07:00,157.372,157.386,157.372,157.386,62600001.0
2007-01-02 11:08:00,157.395,157.401,157.373,157.378,131099998.0
2007-01-02 11:09:00,157.385,157.399,157.383,157.383,140000001.0
2007-01-02 11:10:00,157.38,157.387,157.38,157.387,57500000.0
2007-01-02 11:11:00,157.385,157.385,157.372,157.378,115800002.0
2007-01-02 11:12:00,157.381,157.381,157.361,157.37,126899997.0
2007-01-02 11:13:00,157.362,157.37,157.351,157.351,49600000.0
2007-01-02 11:14:00,157.345,157.356,157.344,157.35,75700001.0
2007-01-02 11:15:00,157.335,157.352,157.335,157.352,82299998.0
2007-01-02 11:16:00,157.364,157.401,157.364,157.384,71200001.0
2007-01-02 11:17:00,157.389,157.417,157.389,157.417,125499998.0
2007-01-02 11:18:00,157.418,157.418,157.388,157.388,45600000.0
2007-01-02 11:19:00,157.397,157.407,157.38,157.38,59600000.0
2007-01-02 11:20:00,157.369,157.393,157.369,157.375,103099998.0
2007-01-02 11:21:00,157.377,157.377,157.35,157.355,81299999.0
2007-01-02 11:22:00,157.36,157.403,157.36,157.403,70300000.0
2007-01-02 11:23:00,157.402,157.406,157.39,157.4,115000001.0
2007-01-02 11:24:00,157.403,157.421,157.396,157.421,43999999.0
2007-01-02 11:25:00,157.457,157.519,157.456,157.519,110800001.0
2007-01-02 11:26:00,157.56,157.646,157.56,157.644,47700000.0
2007-01-02 11:27:00,157.642,157.642,157.616,157.629,101599999.0
2007-01-02 11:28:00,157.626,157.647,157.617,157.64,70100000.0
2007-01-02 11:29:00,157.65,157.65,157.618,157.618,131800000.0
2007-01-02 11:30:00,157.629,157.651,157.629,157.647,59000000.0
2007-01-02 11:31:00,157.642,157.666,157.639,157.666,161200003.0
2007-01-02 11:32:00,157.668,157.697,157.668,157.697,105200000.0
2007-01-02 11:33:00,157.706,157.706,157.695,157.702,120999999.0
2007-01-02 11:34:00,157.709,157.709,157.68,157.681,94299998.0
2007-01-02 11:35:00,157.687,157.695,157.68,157.68,86400000.0
2007-01-02 11:36:00,157.69,157.69,157.67,157.679,117899999.0
2007-01-02 11:37:00,157.674,157.686,157.666,157.666,121299997.0
2007-01-02 11:38:00,157.667,157.68,157.666,157.671,119099999.0
2007-01-02 11:39:00,157.669,157.674,157.659,157.674,84899999.0
2007-01-02 11:40:00,157.665,157.679,157.665,157.67,38599999.0
2007-01-02 11:41:00,157.668,157.683,157.668,157.673,220100000.0
2007-01-02 11:42:00,157.668,157.684,157.668,157.684,43200000.0
2007-01-02 11:43:00,157.691,157.691,157.673,157.673,103700001.0
2007-01-02 11:44:00,157.672,157.672,157.656,157.667,41500000.0
2007-01-02 11:45:00,157.67,157.675,157.66,157.67,202000004.0
2007-01-02 11:46:00,157.663,157.666,157.662,157.664,74700000.0
2007-01-02 11:47:00,157.665,157.675,157.665,157.665,45500000.0
2007-01-02 11:48:00,157.67,157.675,157.665,157.67,58899999.0
2007-01-02 11:49:00,157.665,157.673,157.663,157.668,161399999.0
2007-01-02 11:50:00,157.655,157.662,157.655,157.66,142000000.0
2007-01-02 11:51:00,157.651,157.655,157.643,157.655,47100001.0
2007-01-02 11:52:00,157.642,157.654,157.638,157.638,117800002.0
2007-01-02 11:53:00,157.637,157.652,157.635,157.652,145200002.0
2007-01-02 11:54:00,157.647,157.647,157.636,157.647,136600001.0
2007-01-02 11:55:00,157.652,157.652,157.635,157.641,188600001.0
2007-01-02 11:56:00,157.648,157.648,157.635,157.637,49800000.0
2007-01-02 11:57:00,157.64,157.644,157.632,157.635,107100002.0
2007-01-02 11:58:00,157.638,157.647,157.638,157.647,67200000.0
2007-01-02 11:59:00,157.653,157.678,157.653,157.671,112599999.0
2007-01-02 12:00:00,157.674,157.685,157.663,157.668,129300001.0
2007-01-02 12:01:00,157.676,157.688,157.666,157.666,138299997.0
2007-01-02 12:02:00,157.666,157.668,157.654,157.656,59300000.0
2007-01-02 12:03:00,157.656,157.685,157.646,157.685,84199999.0
2007-01-02 12:04:00,157.68,157.688,157.66,157.688,85000001.0
2007-01-02 12:05:00,157.685,157.686,157.671,157.68,108100001.0
2007-01-02 12:06:00,157.681,157.687,157.672,157.675,64399999.0
2007-01-02 12:07:00,157.677,157.677,157.661,157.677,61300000.0
2007-01-02 12:08:00,157.671,157.682,157.661,157.68,123299999.0
2007-01-02 12:09:00,157.684,157.684,157.663,157.673,60600000.0
2007-01-02 12:10:00,157.682,157.682,157.653,157.653,113200001.0
2007-01-02 12:11:00,157.654,157.664,157.654,157.664,119900000.0
2007-01-02 12:12:00,157.662,157.682,157.662,157.678,138100001.0
2007-01-02 12:13:00,157.67,157.681,157.661,157.666,73899999.0
2007-01-02 12:14:00,157.658,157.672,157.65,157.67,117700001.0
2007-01-02 12:15:00,157.67,157.677,157.661,157.661,159599997.0
2007-01-02 12:16:00,157.668,157.673,157.662,157.673,141000000.0
2007-01-02 12:17:00,157.674,157.679,157.651,157.673,151200002.0
2007-01-02 12:18:00,157.667,157.667,157.657,157.664,103899998.0
2007-01-02 12:19:00,157.662,157.673,157.658,157.658,101999999.0
2007-01-02 12:20:00,157.65,157.65,157.648,157.648,40500000.0
2007-01-02 12:21:00,157.655,157.666,157.655,157.666,16300000.0
2007-01-02 12:22:00,157.677,157.689,157.677,157.689,15100000.0
2007-01-02 12:23:00,157.701,157.712,157.693,157.706,80300000.0
2007-01-02 12:24:00,157.695,157.695,157.666,157.68,50600000.0
2007-01-02 12:25:00,157.678,157.689,157.678,157.686,80499999.0
2007-01-02 12:26:00,157.691,157.691,157.673,157.686,113400001.0
2007-01-02 12:27:00,157.689,157.694,157.673,157.686,146199994.0
2007-01-02 12:28:00,157.688,157.688,157.683,157.683,43100002.0
2007-01-02 12:29:00,157.684,157.7,157.684,157.685,128400002.0
2007-01-02 12:30:00,157.684,157.709,157.684,157.705,113500001.0
2007-01-02 12:31:00,157.702,157.702,157.691,157.691,162300001.0
2007-01-02 12:32:00,157.701,157.724,157.701,157.708,128199999.0
2007-01-02 12:33:00,157.703,157.703,157.691,157.691,22300000.0
2007-01-02 12:34:00,157.691,157.703,157.668,157.668,77700001.0
2007-01-02 12:35:00,157.68,157.697,157.675,157.679,60000000.0
2007-01-02 12:36:00,157.675,157.688,157.668,157.68,97500000.0
2007-01-02 12:37:00,157.684,157.695,157.684,157.692,67099999.0
2007-01-02 12:38:00,157.686,157.692,157.686,157.692,126099998.0
2007-01-02 12:39:00,157.702,157.71,157.701,157.709,55100000.0
2007-01-02 12:40:00,157.716,157.742,157.702,157.742,55299999.0
2007-01-02 12:41:00,157.742,157.763,157.742,157.756,96400000.0
2007-01-02 12:42:00,157.755,157.76,157.738,157.738,195899998.0
2007-01-02 12:43:00,157.736,157.736,157.723,157.727,72000001.0
2007-01-02 12:44:00,157.724,157.734,157.712,157.731,120100000.0
2007-01-02 12:45:00,157.744,157.755,157.742,157.75,110199998.0
2007-01-02 12:46:00,157.76,157.765,157.747,157.765,102099998.0
2007-01-02 12:47:00,157.773,157.807,157.773,157.791,72899999.0
2007-01-02 12:48:00,157.793,157.793,157.777,157.778,77600001.0
2007-01-02 12:49:00,157.765,157.765,157.742,157.753,114000001.0
2007-01-02 12:50:00,157.756,157.781,157.74,157.781,44800000.0
2007-01-02 12:51:00,157.783,157.805,157.776,157.785,162599999.0
2007-01-02 12:52:00,157.786,157.791,157.773,157.783,114900000.0
2007-01-02 12:53:00,157.787,157.787,157.769,157.778,192300002.0
2007-01-02 12:54:00,157.769,157.784,157.769,157.779,138599999.0
2007-01-02 12:55:00,157.775,157.785,157.765,157.785,76899999.0
2007-01-02 12:56:00,157.79,157.81,157.79,157.8,106000000.0
2007-01-02 12:57:00,157.805,157.816,157.805,157.813,71499999.0
2007-01-02 12:58:00,157.808,157.816,157.801,157.811,158900002.0
2007-01-02 12:59:00,157.806,157.818,157.793,157.798,103700000.0
2007-01-02 13:00:00,157.808,157.828,157.806,157.827,48900000.0
2007-01-02 13:01:00,157.815,157.815,157.803,157.814,97599998.0
2007-01-02 13:02:00,157.803,157.803,157.787,157.789,106699999.0
2007-01-02 13:03:00,157.791,157.794,157.774,157.774,72100000.0
2007-01-02 13:04:00,157.773,157.781,157.755,157.755,126799998.0
2007-01-02 13:05:00,157.753,157.77,157.749,157.77,15000000.0
2007-01-02 13:06:00,157.777,157.786,157.766,157.769,101299996.0
2007-01-02 13:07:00,157.767,157.785,157.767,157.785,60000001.0
2007-01-02 13:08:00,157.788,157.799,157.787,157.797,213100002.0
2007-01-02 13:09:00,157.795,157.795,157.785,157.793,27700000.0
2007-01-02 13:10:00,157.788,157.798,157.788,157.798,61900000.0
2007-01-02 13:11:00,157.793,157.793,157.777,157.781,100599997.0
2007-01-02 13:12:00,157.782,157.783,157.77,157.775,83499999.0
2007-01-02 13:13:00,157.78,157.785,157.772,157.78,122299999.0
2007-01-02 13:14:00,157.774,157.779,157.766,157.772,38400000.0
2007-01-02 13:15:00,157.762,157.791,157.762,157.791,90699999.0
2007-01-02 13:16:00,157.793,157.801,157.791,157.797,64700001.0
2007-01-02 13:17:00,157.792,157.798,157.788,157.788,61600000.0
2007-01-02 13:18:00,157.782,157.808,157.782,157.805,69099999.0
2007-01-02 13:19:00,157.805,157.817,157.805,157.81,42800000.0
2007-01-02 13:20:00,157.823,157.826,157.819,157.821,49700000.0
2007-01-02 13:21:00,157.813,157.821,157.801,157.803,35500000.0
2007-01-02 13:22:00,157.797,157.797,157.783,157.783,115299999.0
2007-01-02 13:23:00,157.782,157.782,157.766,157.766,60900000.0
2007-01-02 13:24:00,157.758,157.758,157.743,157.755,144500000.0
2007-01-02 13:25:00,157.748,157.771,157.744,157.771,96399999.0
2007-01-02 13:26:00,157.768,157.768,157.746,157.753,156299997.0
2007-01-02 13:27:00,157.752,157.753,157.728,157.729,69199999.0
2007-01-02 13:28:00,157.74,157.755,157.736,157.755,151500002.0
2007-01-02 13:29:00,157.742,157.753,157.734,157.743,137700001.0
2007-01-02 13:30:00,157.747,157.751,157.735,157.735,70999999.0
2007-01-02 13:31:00,157.738,157.756,157.738,157.748,106100000.0
2007-01-02 13:32:00,157.73,157.75,157.73,157.737,84299999.0
2007-01-02 13:33:00,157.742,157.742,157.725,157.737,68100001.0
2007-01-02 13:34:00,157.739,157.795,157.739,157.795,90300000.0
2007-01-02 13:35:00,157.788,157.809,157.784,157.8,105499998.0
2007-01-02 13:36:00,157.796,157.796,157.794,157.794,36799999.0
2007-01-02 13:37:00,157.783,157.783,157.736,157.736,108500001.0
2007-01-02 13:38:00,157.733,157.737,157.731,157.737,49599999.0
2007-01-02 13:39:00,157.743,157.745,157.733,157.733,53100000.0
2007-01-02 13:40:00,157.732,157.765,157.732,157.756,156500001.0
2007-01-02 13:41:00,157.763,157.763,157.762,157.763,92599999.0
2007-01-02 13:42:00,157.753,157.753,157.742,157.748,80699998.0
2007-01-02 13:43:00,157.744,157.755,157.739,157.748,121899999.0
2007-01-02 13:44:00,157.735,157.75,157.735,157.741,150899999.0
2007-01-02 13:45:00,157.747,157.752,157.734,157.75,73900000.0
2007-01-02 13:46:00,157.757,157.757,157.75,157.75,55300000.0
2007-01-02 13:47:00,157.737,157.752,157.737,157.752,52000000.0
2007-01-02 13:48:00,157.743,157.743,157.739,157.739,4900000.0
2007-01-02 13:49:00,157.728,157.728,157.715,157.715,141900003.0
2007-01-02 13:50:00,157.703,157.715,157.703,157.715,93900002.0
2007-01-02 13:51:00,157.727,157.733,157.719,157.733,31900000.0
2007-01-02 13:52:00,157.732,157.732,157.716,157.725,94900000.0
2007-01-02 13:53:00,157.726,157.745,157.721,157.743,123600001.0
2007-01-02 13:54:00,157.746,157.746,157.733,157.736,45600000.0
2007-01-02 13:55:00,157.737,157.749,157.737,157.744,66299999.0
2007-01-02 13:56:00,157.751,157.772,157.751,157.766,32000000.0
2007-01-02 13:57:00,157.767,157.772,157.762,157.765,177199998.0
2007-01-02 13:58:00,157.768,157.768,157.747,157.747,98599998.0
2007-01-02 13:59:00,157.752,157.766,157.752,157.759,63700000.0
2007-01-02 14:00:00,157.757,157.757,157.737,157.744,48100000.0
2007-01-02 14:01:00,157.745,157.745,157.737,157.744,126900002.0
2007-01-02 14:02:00,157.736,157.745,157.727,157.727,66199999.0
2007-01-02 14:03:00,157.721,157.721,157.697,157.703,101700002.0
2007-01-02 14:04:00,157.712,157.715,157.702,157.713,120200000.0
2007-01-02 14:05:00,157.71,157.71,157.703,157.708,56000000.0
2007-01-02 14:06:00,157.698,157.698,157.688,157.691,97999998.0
2007-01-02 14:07:00,157.69,157.707,157.69,157.7,88899998.0
2007-01-02 14:08:00,157.708,157.711,157.697,157.701,111199998.0
2007-01-02 14:09:00,157.703,157.71,157.703,157.703,12800000.0
2007-01-02 14:10:00,157.711,157.722,157.703,157.703,72100000.0
2007-01-02 14:11:00,157.723,157.723,157.712,157.712,74000000.0
2007-01-02 14:12:00,157.724,157.745,157.723,157.745,93600000.0
2007-01-02 14:13:00,157.741,157.742,157.715,157.739,203300002.0
2007-01-02 14:14:00,157.71,157.723,157.71,157.723,28800000.0
2007-01-02 14:15:00,157.727,157.737,157.723,157.729,170499998.0
2007-01-02 14:16:00,157.728,157.728,157.721,157.726,63500002.0
2007-01-02 14:17:00,157.72,157.733,157.71,157.725,146299998.0
2007-01-02 14:18:00,157.72,157.737,157.72,157.731,77000000.0
2007-01-02 14:19:00,157.726,157.727,157.718,157.718,34700000.0
2007-01-02 14:20:00,157.718,157.727,157.713,157.723,79600000.0
2007-01-02 14:21:00,157.711,157.717,157.702,157.702,65500000.0
2007-01-02 14:22:00,157.727,157.736,157.703,157.72,148099999.0
2007-01-02 14:23:00,157.72,157.722,157.72,157.72,50700000.0
2007-01-02 14:24:00,157.732,157.739,157.721,157.735,139399999.0
2007-01-02 14:25:00,157.72,157.733,157.72,157.731,62400000.0
2007-01-02 14:26:00,157.728,157.736,157.72,157.736,94299999.0
2007-01-02 14:27:00,157.743,157.743,157.724,157.738,154999998.0
2007-01-02 14:28:00,157.748,157.748,157.735,157.746,72200000.0
2007-01-02 14:29:00,157.75,157.75,157.732,157.739,69299999.0
2007-01-02 14:30:00,157.742,157.763,157.737,157.74,94699999.0
2007-01-02 14:31:00,157.751,157.751,157.735,157.747,85899999.0
2007-01-02 14:32:00,157.745,157.755,157.74,157.75,104700002.0
2007-01-02 14:33:00,157.76,157.766,157.758,157.758,32900000.0
2007-01-02 14:34:00,157.765,157.765,157.755,157.757,55399999.0
2007-01-02 14:35:00,157.759,157.778,157.759,157.761,177600000.0
2007-01-02 14:36:00,157.777,157.78,157.763,157.777,150900003.0
2007-01-02 14:37:00,157.788,157.788,157.779,157.788,63100000.0
2007-01-02 14:38:00,157.78,157.824,157.78,157.818,121899999.0
2007-01-02 14:39:00,157.821,157.822,157.804,157.805,54300000.0
2007-01-02 14:40:00,157.802,157.813,157.798,157.809,71100000.0
2007-01-02 14:41:00,157.809,157.814,157.796,157.796,64799999.0
2007-01-02 14:42:00,157.79,157.809,157.789,157.789,76300000.0
2007-01-02 14:43:00,157.785,157.793,157.77,157.77,97500000.0
2007-01-02 14:44:00,157.788,157.795,157.78,157.793,152500002.0
2007-01-02 14:45:00,157.795,157.799,157.782,157.793,71099999.0
2007-01-02 14:46:00,157.797,157.799,157.785,157.79,124000000.0
2007-01-02 14:47:00,157.788,157.796,157.787,157.787,137600003.0
2007-01-02 14:48:00,157.788,157.791,157.775,157.781,72300000.0
2007-01-02 14:49:00,157.78,157.784,157.767,157.767,62000000.0
2007-01-02 14:50:00,157.772,157.785,157.772,157.785,125599999.0
2007-01-02 14:51:00,157.768,157.768,157.707,157.707,60600001.0
2007-01-02 14:52:00,157.7,157.712,157.7,157.708,32100000.0
2007-01-02 14:53:00,157.706,157.718,157.7,157.702,163800000.0
2007-01-02 14:54:00,157.704,157.708,157.695,157.708,33900000.0
2007-01-02 14:55:00,157.713,157.728,157.707,157.707,89900000.0
2007-01-02 14:56:00,157.724,157.739,157.724,157.737,155900002.0
2007-01-02 14:57:00,157.74,157.743,157.728,157.743,74300002.0
2007-01-02 14:58:00,157.737,157.744,157.732,157.732,169100004.0
2007-01-02 14:59:00,157.748,157.762,157.738,157.738,63200000.0
2007-01-02 15:00:00,157.77,157.805,157.77,157.8,93400001.0
2007-01-02 15:01:00,157.798,157.81,157.791,157.8,158599997.0
2007-01-02 15:02:00,157.793,157.797,157.788,157.797,55800000.0
2007-01-02 15:03:00,157.814,157.822,157.798,157.806,76999999.0
2007-01-02 15:04:00,157.808,157.809,157.797,157.797,78600000.0
2007-01-02 15:05:00,157.792,157.796,157.778,157.778,69199999.0
2007-01-02 15:06:00,157.778,157.782,157.77,157.782,77000002.0
2007-01-02 15:07:00,157.794,157.801,157.79,157.796,115700003.0
2007-01-02 15:08:00,157.818,157.831,157.818,157.822,46400000.0
2007-01-02 15:09:00,157.811,157.822,157.792,157.792,113599998.0
2007-01-02 15:10:00,157.786,157.805,157.786,157.802,81300001.0
2007-01-02 15:11:00,157.789,157.789,157.761,157.761,73000000.0
2007-01-02 15:12:00,157.753,157.762,157.744,157.744,130399996.0
2007-01-02 15:13:00,157.737,157.737,157.726,157.726,90999999.0
2007-01-02 15:14:00,157.733,157.757,157.733,157.749,186000000.0
2007-01-02 15:15:00,157.732,157.765,157.732,157.765,132000002.0
2007-01-02 15:16:00,157.763,157.763,157.733,157.733,103599999.0
2007-01-02 15:17:00,157.742,157.744,157.723,157.723,96800002.0
2007-01-02 15:18:00,157.725,157.733,157.718,157.718,76700002.0
2007-01-02 15:19:00,157.715,157.738,157.715,157.738,23500000.0
2007-01-02 15:20:00,157.744,157.752,157.735,157.752,119800000.0
2007-01-02 15:21:00,157.746,157.763,157.737,157.742,78400000.0
2007-01-02 15:22:00,157.737,157.738,157.727,157.736,52600000.0
2007-01-02 15:23:00,157.736,157.741,157.73,157.73,123299999.0
2007-01-02 15:24:00,157.737,157.737,157.709,157.709,37800000.0
2007-01-02 15:25:00,157.704,157.712,157.695,157.701,75099999.0
2007-01-02 15:26:00,157.7,157.7,157.674,157.684,67400001.0
2007-01-02 15:27:00,157.694,157.71,157.693,157.702,128600003.0
2007-01-02 15:28:00,157.715,157.722,157.708,157.712,54400000.0
2007-01-02 15:29:00,157.71,157.724,157.701,157.708,102799999.0
2007-01-02 15:30:00,157.721,157.763,157.706,157.763,157900002.0
2007-01-02 15:31:00,157.771,157.804,157.769,157.804,63600000.0
2007-01-02 15:32:00,157.81,157.812,157.795,157.807,118300000.0
2007-01-02 15:33:00,157.833,157.874,157.833,157.848,111899999.0
2007-01-02 15:34:00,157.838,157.847,157.817,157.817,160300000.0
2007-01-02 15:35:00,157.811,157.835,157.798,157.827,161100002.0
2007-01-02 15:36:00,157.835,157.835,157.813,157.813,136400000.0
2007-01-02 15:37:00,157.822,157.825,157.812,157.814,116499997.0
2007-01-02 15:38:00,157.794,157.794,157.772,157.772,74800002.0
2007-01-02 15:39:00,157.777,157.788,157.764,157.769,103499998.0
2007-01-02 15:40:00,157.775,157.778,157.762,157.769,113200000.0
2007-01-02 15:41:00,157.765,157.775,157.759,157.763,102300000.0
2007-01-02 15:42:00,157.775,157.777,157.773,157.775,39200000.0
2007-01-02 15:43:00,157.756,157.778,157.749,157.769,63200000.0
2007-01-02 15:44:00,157.762,157.774,157.73,157.73,103299999.0
2007-01-02 15:45:00,157.745,157.772,157.739,157.765,67200000.0
2007-01-02 15:46:00,157.752,157.766,157.747,157.747,103000000.0
2007-01-02 15:47:00,157.747,157.764,157.736,157.764,152499998.0
2007-01-02 15:48:00,157.758,157.758,157.734,157.738,97500003.0
2007-01-02 15:49:00,157.747,157.751,157.736,157.743,82999999.0
2007-01-02 15:50:00,157.737,157.738,157.713,157.719,145400000.0
2007-01-02 15:51:00,157.714,157.724,157.714,157.722,36000000.0
2007-01-02 15:52:00,157.72,157.72,157.707,157.709,64900000.0
2007-01-02 15:53:00,157.719,157.729,157.715,157.715,160900003.0
2007-01-02 15:54:00,157.72,157.724,157.713,157.724,145599999.0
2007-01-02 15:55:00,157.709,157.716,157.706,157.706,75399998.0
2007-01-02 15:56:00,157.711,157.718,157.711,157.718,33099999.0
2007-01-02 15:57:00,157.731,157.731,157.714,157.715,138300000.0
2007-01-02 15:58:00,157.724,157.733,157.721,157.733,136100002.0
2007-01-02 15:59:00,157.733,157.739,157.733,157.735,114900001.0
2007-01-02 16:00:00,157.731,157.734,157.716,157.716,91900000.0
2007-01-02 16:01:00,157.719,157.737,157.718,157.735,49500000.0
2007-01-02 16:02:00,157.749,157.749,157.733,157.733,94700000.0
2007-01-02 16:03:00,157.75,157.75,157.727,157.732,54400000.0
2007-01-02 16:04:00,157.733,157.738,157.731,157.738,45900001.0
2007-01-02 16:05:00,157.733,157.733,157.699,157.711,95100000.0
2007-01-02 16:06:00,157.712,157.715,157.698,157.7,106400001.0
2007-01-02 16:07:00,157.71,157.719,157.71,157.71,47999999.0
2007-01-02 16:08:00,157.71,157.715,157.705,157.715,179699996.0
2007-01-02 16:09:00,157.701,157.713,157.695,157.713,115499998.0
2007-01-02 16:10:00,157.715,157.715,157.695,157.71,79199999.0
2007-01-02 16:11:00,157.708,157.718,157.708,157.715,125799999.0
2007-01-02 16:12:00,157.712,157.718,157.697,157.697,90899999.0
2007-01-02 16:13:00,157.704,157.704,157.673,157.674,147600001.0
2007-01-02 16:14:00,157.689,157.694,157.679,157.69,103800001.0
2007-01-02 16:15:00,157.677,157.679,157.667,157.672,38399999.0
2007-01-02 16:16:00,157.672,157.681,157.667,157.667,81700001.0
2007-01-02 16:17:00,157.684,157.701,157.681,157.693,110200001.0
2007-01-02 16:18:00,157.701,157.705,157.693,157.705,57200000.0
2007-01-02 16:19:00,157.705,157.715,157.705,157.715,52799999.0
2007-01-02 16:20:00,157.716,157.716,157.702,157.708,47200000.0
2007-01-02 16:21:00,157.708,157.719,157.706,157.716,42600000.0
2007-01-02 16:22:00,157.699,157.712,157.699,157.7,150699998.0
2007-01-02 16:23:00,157.698,157.698,157.688,157.698,37000000.0
2007-01-02 16:24:00,157.702,157.707,157.688,157.693,117400000.0
2007-01-02 16:25:00,157.702,157.702,157.693,157.701,54000001.0
2007-01-02 16:26:00,157.7,157.705,157.695,157.695,83099999.0
2007-01-02 16:27:00,157.7,157.714,157.7,157.713,32800000.0
2007-01-02 16:28:00,157.712,157.715,157.7,157.706,137199997.0
2007-01-02 16:29:00,157.707,157.729,157.707,157.718,140700000.0
2007-01-02 16:30:00,157.72,157.732,157.709,157.732,101899999.0
2007-01-02 16:31:00,157.727,157.75,157.727,157.748,140799999.0
2007-01-02 16:32:00,157.746,157.75,157.739,157.743,30800000.0
2007-01-02 16:33:00,157.747,157.752,157.737,157.752,67199999.0
2007-01-02 16:34:00,157.751,157.762,157.745,157.745,146100002.0
2007-01-02 16:35:00,157.752,157.761,157.749,157.749,54700001.0
2007-01-02 16:36:00,157.737,157.748,157.735,157.748,88400001.0
2007-01-02 16:37:00,157.756,157.773,157.756,157.77,60800000.0
2007-01-02 16:38:00,157.769,157.77,157.758,157.76,67500000.0
2007-01-02 16:39:00,157.756,157.763,157.756,157.758,133699998.0
2007-01-02 16:40:00,157.753,157.756,157.743,157.749,133099997.0
2007-01-02 16:41:00,157.751,157.753,157.74,157.753,144799997.0
2007-01-02 16:42:00,157.76,157.76,157.73,157.731,97400002.0
2007-01-02 16:43:00,157.741,157.743,157.708,157.708,108899998.0
2007-01-02 16:44:00,157.706,157.717,157.706,157.717,99700001.0
2007-01-02 16:45:00,157.732,157.738,157.722,157.735,173900000.0
2007-01-02 16:46:00,157.742,157.748,157.732,157.734,94399999.0
2007-01-02 16:47:00,157.736,157.747,157.734,157.741,178299996.0
2007-01-02 16:48:00,157.734,157.734,157.717,157.717,73300002.0
2007-01-02 16:49:00,157.716,157.719,157.711,157.719,77399998.0
2007-01-02 16:50:00,157.727,157.73,157.723,157.73,143600001.0
2007-01-02 16:51:00,157.728,157.728,157.719,157.728,118700001.0
2007-01-02 16:52:00,157.724,157.734,157.722,157.722,107499999.0
2007-01-02 16:53:00,157.732,157.743,157.728,157.728,57700001.0
2007-01-02 16:54:00,157.728,157.735,157.721,157.735,48099999.0
2007-01-02 16:55:00,157.739,157.739,157.73,157.732,74500000.0
2007-01-02 16:56:00,157.731,157.731,157.72,157.728,74899998.0
2007-01-02 16:57:00,157.727,157.73,157.72,157.723,109300000.0
2007-01-02 16:58:00,157.724,157.741,157.724,157.74,102500003.0
2007-01-02 16:59:00,157.74,157.756,157.726,157.755,90600001.0
2007-01-02 17:00:00,157.767,157.778,157.742,157.778,118499999.0
2007-01-02 17:01:00,157.762,157.778,157.761,157.773,197200001.0
2007-01-02 17:02:00,157.77,157.77,157.751,157.759,75299998.0
2007-01-02 17:03:00,157.758,157.772,157.727,157.733,107700000.0
2007-01-02 17:04:00,157.745,157.749,157.737,157.745,131400000.0
2007-01-02 17:05:00,157.742,157.746,157.727,157.727,64000000.0
2007-01-02 17:06:00,157.736,157.736,157.725,157.732,33099999.0
2007-01-02 17:07:00,157.727,157.727,157.713,157.713,62000000.0
2007-01-02 17:08:00,157.713,157.719,157.713,157.714,78200001.0
2007-01-02 17:09:00,157.727,157.744,157.727,157.739,137899998.0
2007-01-02 17:10:00,157.738,157.74,157.73,157.73,126400001.0
2007-01-02 17:11:00,157.737,157.737,157.716,157.718,72700001.0
2007-01-02 17:12:00,157.715,157.719,157.708,157.719,150599998.0
2007-01-02 17:13:00,157.715,157.729,157.715,157.718,51600000.0
2007-01-02 17:14:00,157.723,157.733,157.722,157.733,68299998.0
2007-01-02 17:15:00,157.73,157.733,157.716,157.716,69700001.0
2007-01-02 17:16:00,157.716,157.723,157.714,157.721,50300001.0
2007-01-02 17:17:00,157.72,157.72,157.702,157.715,87300000.0
2007-01-02 17:18:00,157.719,157.719,157.704,157.71,78400000.0
2007-01-02 17:19:00,157.714,157.737,157.713,157.721,68300000.0
2007-01-02 17:20:00,157.733,157.74,157.712,157.715,51200000.0
2007-01-02 17:21:00,157.722,157.723,157.708,157.71,83399999.0
2007-01-02 17:22:00,157.703,157.712,157.695,157.7,54700000.0
2007-01-02 17:23:00,157.693,157.702,157.683,157.683,96699999.0
2007-01-02 17:24:00,157.688,157.692,157.68,157.687,75900002.0
2007-01-02 17:25:00,157.682,157.69,157.677,157.677,128000000.0
2007-01-02 17:26:00,157.681,157.69,157.678,157.685,88500000.0
2007-01-02 17:27:00,157.671,157.685,157.671,157.678,175699998.0
2007-01-02 17:28:00,157.677,157.691,157.677,157.682,80899999.0
2007-01-02 17:29:00,157.678,157.678,157.667,157.677,63700001.0
2007-01-02 17:30:00,157.677,157.677,157.665,157.665,44000000.0
2007-01-02 17:31:00,157.68,157.682,157.669,157.675,58400000.0
2007-01-02 17:32:00,157.662,157.674,157.66,157.666,198800001.0
2007-01-02 17:33:00,157.662,157.675,157.658,157.675,57399999.0
2007-01-02 17:34:00,157.682,157.688,157.674,157.681,67100000.0
2007-01-02 17:35:00,157.685,157.69,157.674,157.684,93300001.0
2007-01-02 17:36:00,157.692,157.7,157.679,157.682,84000001.0
2007-01-02 17:37:00,157.688,157.691,157.679,157.686,116400002.0
2007-01-02 17:38:00,157.685,157.69,157.684,157.69,88700000.0
2007-01-02 17:39:00,157.684,157.693,157.676,157.688,166099999.0
2007-01-02 17:40:00,157.681,157.681,157.669,157.669,44599999.0
2007-01-02 17:41:00,157.664,157.666,157.654,157.656,91400001.0
2007-01-02 17:42:00,157.667,157.67,157.657,157.657,98700001.0
2007-01-02 17:43:00,157.662,157.663,157.641,157.648,142300001.0
2007-01-02 17:44:00,157.65,157.65,157.631,157.644,64200000.0
2007-01-02 17:45:00,157.643,157.653,157.637,157.652,83500000.0
2007-01-02 17:46:00,157.641,157.645,157.637,157.645,40800000.0
2007-01-02 17:47:00,157.641,157.646,157.631,157.641,126299998.0
2007-01-02 17:48:00,157.639,157.639,157.625,157.628,93699999.0
2007-01-02 17:49:00,157.623,157.629,157.62,157.623,24600000.0
2007-01-02 17:50:00,157.63,157.637,157.626,157.637,48000000.0
2007-01-02 17:51:00,157.64,157.645,157.635,157.645,131400000.0
2007-01-02 17:52:00,157.633,157.648,157.632,157.645,93499999.0
2007-01-02 17:53:00,157.634,157.634,157.627,157.628,53600001.0
2007-01-02 17:54:00,157.629,157.637,157.611,157.626,107100000.0
2007-01-02 17:55:00,157.623,157.635,157.62,157.635,19900000.0
2007-01-02 17:56:00,157.638,157.647,157.63,157.645,37000000.0
2007-01-02 17:57:00,157.655,157.659,157.646,157.654,150200002.0
2007-01-02 17:58:00,157.658,157.685,157.658,157.685,102600000.0
2007-01-02 17:59:00,157.697,157.753,157.697,157.753,62399999.0
2007-01-02 18:00:00,157.752,157.767,157.752,157.767,40700000.0
2007-01-02 18:01:00,157.766,157.815,157.763,157.803,1260700000.0
2007-01-02 18:02:00,157.85,157.85,157.84,157.84,1295899997.0
2007-01-02 18:03:00,157.83,157.84,157.83,157.84,1295899997.0
2007-01-02 18:04:00,157.812,157.828,157.808,157.811,1295899997.0
2007-01-02 18:05:00,157.8,157.811,157.794,157.804,1614700001.0
2007-01-02 18:06:00,157.79,157.798,157.768,157.785,981199999.0
2007-01-02 18:07:00,157.86,157.87,157.86,157.87,1605400003.0
2007-01-02 18:08:00,157.767,157.771,157.754,157.756,1605400003.0
2007-01-02 18:09:00,157.758,157.766,157.754,157.76,1223000000.0
2007-01-02 18:10:00,157.764,157.764,157.753,157.755,954799995.0
2007-01-02 18:11:00,157.757,157.757,157.743,157.75,781699999.0
2007-01-02 18:12:00,157.75,157.754,157.738,157.742,661200002.0
2007-01-02 18:13:00,157.745,157.745,157.734,157.737,1199999997.0
2007-01-02 18:14:00,157.734,157.737,157.698,157.715,1298999992.0
2007-01-02 18:15:00,157.716,157.738,157.71,157.725,1579200004.0
2007-01-02 18:16:00,157.72,157.738,157.713,157.725,1485500002.0
2007-01-02 18:17:00,157.735,157.765,157.729,157.748,849299998.0
2007-01-02 18:18:00,157.755,157.765,157.746,157.762,588399998.0
2007-01-02 18:19:00,157.77,157.79,157.76,157.79,650200003.0
2007-01-02 18:20:00,157.777,157.805,157.777,157.785,1500699990.0
2007-01-02 18:21:00,157.788,157.795,157.783,157.79,1190700002.0
2007-01-02 18:22:00,157.789,157.796,157.779,157.795,986199992.0
2007-01-02 18:23:00,157.808,157.81,157.793,157.793,1472199995.0
2007-01-02 18:24:00,157.788,157.809,157.787,157.807,1059400001.0
2007-01-02 18:25:00,157.803,157.824,157.791,157.794,1131299991.0
2007-01-02 18:26:00,157.789,157.801,157.781,157.788,890000002.0
2007-01-02 18:27:00,157.786,157.791,157.766,157.766,505300000.0
2007-01-02 18:28:00,157.772,157.774,157.761,157.769,689199996.0
2007-01-02 18:29:00,157.767,157.789,157.767,157.789,672499997.0
2007-01-02 18:30:00,157.785,157.786,157.764,157.767,405300004.0
2007-01-02 18:31:00,157.769,157.78,157.758,157.775,879800003.0
2007-01-02 18:32:00,157.781,157.781,157.76,157.765,1189599995.0
2007-01-02 18:33:00,157.773,157.8,157.773,157.787,1608699998.0
2007-01-02 18:34:00,157.78,157.803,157.772,157.785,1065799992.0
2007-01-02 18:35:00,157.793,157.797,157.781,157.791,1286400002.0
2007-01-02 18:36:00,157.79,157.81,157.786,157.81,611699995.0
2007-01-02 18:37:00,157.818,157.822,157.802,157.821,483799996.0
2007-01-02 18:38:00,157.822,157.822,157.808,157.815,354300002.0
2007-01-02 18:39:00,157.83,157.83,157.803,157.817,304000000.0
2007-01-02 18:40:00,157.815,157.824,157.808,157.817,980099990.0
2007-01-02 18:41:00,157.821,157.825,157.814,157.825,419899995.0
2007-01-02 18:42:00,157.818,157.832,157.815,157.82,772400003.0
2007-01-02 18:43:00,157.816,157.822,157.806,157.807,274600001.0
2007-01-02 18:44:00,157.802,157.827,157.801,157.807,339599999.0
2007-01-02 18:45:00,157.812,157.831,157.812,157.819,422299999.0
2007-01-02 18:46:00,157.814,157.844,157.814,157.844,585800002.0
2007-01-02 18:47:00,157.842,157.851,157.838,157.838,220600002.0
2007-01-02 18:48:00,157.838,157.843,157.829,157.83,639899999.0
2007-01-02 18:49:00,157.83,157.843,157.829,157.838,537899996.0
2007-01-02 18:50:00,157.842,157.854,157.835,157.849,806200004.0
2007-01-02 18:51:00,157.853,157.867,157.85,157.855,457799997.0
2007-01-02 18:52:00,157.852,157.852,157.829,157.842,727000000.0
2007-01-02 18:53:00,157.848,157.864,157.846,157.855,946299994.0
2007-01-02 18:54:00,157.848,157.86,157.836,157.846,888500001.0
2007-01-02 18:55:00,157.845,157.866,157.828,157.844,1216299990.0
2007-01-02 18:56:00,157.848,157.859,157.845,157.847,478500005.0
2007-01-02 18:57:00,157.852,157.859,157.838,157.854,608699994.0
2007-01-02 18:58:00,157.861,157.861,157.84,157.845,417600000.0
2007-01-02 18:59:00,157.851,157.855,157.842,157.855,723199994.0
2007-01-02 19:00:00,157.851,157.867,157.849,157.867,241099999.0
2007-01-02 19:01:00,157.868,157.87,157.856,157.86,257200001.0
2007-01-02 19:02:00,157.854,157.854,157.84,157.847,279299999.0
2007-01-02 19:03:00,157.841,157.855,157.835,157.835,704200004.0
2007-01-02 19:04:00,157.828,157.847,157.828,157.847,371100001.0
2007-01-02 19:05:00,157.848,157.861,157.841,157.844,636599999.0
2007-01-02 19:06:00,157.85,157.864,157.84,157.857,1008000009.0
2007-01-02 19:07:00,157.852,157.866,157.85,157.852,746199996.0
2007-01-02 19:08:00,157.859,157.871,157.855,157.865,726300001.0
2007-01-02 19:09:00,157.86,157.87,157.846,157.858,773000004.0
2007-01-02 19:10:00,157.86,157.86,157.841,157.85,205700004.0
2007-01-02 19:11:00,157.85,157.855,157.845,157.845,348200001.0
2007-01-02 19:12:00,157.853,157.872,157.853,157.872,359800000.0
2007-01-02 19:13:00,157.869,157.869,157.841,157.845,65900000.0
2007-01-02 19:14:00,157.837,157.839,157.823,157.832,317899996.0
2007-01-02 19:15:00,157.827,157.84,157.827,157.834,1162599996.0
2007-01-02 19:16:00,157.831,157.843,157.827,157.837,524000009.0
2007-01-02 19:17:00,157.835,157.854,157.835,157.838,307799999.0
2007-01-02 19:18:00,157.837,157.839,157.828,157.835,270199999.0
2007-01-02 19:19:00,157.835,157.845,157.833,157.84,677699999.0
2007-01-02 19:20:00,157.847,157.853,157.835,157.835,310300002.0
2007-01-02 19:21:00,157.847,157.851,157.833,157.84,385699997.0
2007-01-02 19:22:00,157.842,157.85,157.842,157.845,95299999.0
2007-01-02 19:23:00,157.845,157.847,157.832,157.847,1216900005.0
2007-01-02 19:24:00,157.848,157.849,157.837,157.843,580799999.0
2007-01-02 19:25:00,157.839,157.853,157.837,157.848,605200004.0
2007-01-02 19:26:00,157.849,157.865,157.844,157.846,1076199993.0
2007-01-02 19:27:00,157.846,157.865,157.841,157.865,733599999.0
2007-01-02 19:28:00,157.86,157.874,157.855,157.858,601899995.0
2007-01-02 19:29:00,157.859,157.867,157.855,157.857,346299997.0
2007-01-02 19:30:00,157.86,157.872,157.86,157.868,675899993.0
2007-01-02 19:31:00,157.867,157.877,157.864,157.866,740499996.0
2007-01-02 19:32:00,157.862,157.886,157.862,157.876,626799994.0
2007-01-02 19:33:00,157.875,157.892,157.875,157.885,521400004.0
2007-01-02 19:34:00,157.884,157.884,157.868,157.875,867500000.0
2007-01-02 19:35:00,157.874,157.886,157.871,157.873,517600002.0
2007-01-02 19:36:00,157.875,157.875,157.865,157.87,432300004.0
2007-01-02 19:37:00,157.861,157.862,157.856,157.856,38899999.0
2007-01-02 19:38:00,157.86,157.87,157.858,157.86,616299999.0
2007-01-02 19:39:00,157.855,157.859,157.838,157.853,846899994.0
2007-01-02 19:40:00,157.859,157.867,157.846,157.867,523400000.0
2007-01-02 19:41:00,157.864,157.881,157.859,157.865,795500001.0
2007-01-02 19:42:00,157.863,157.868,157.849,157.849,434099995.0
2007-01-02 19:43:00,157.856,157.859,157.843,157.843,128999999.0
2007-01-02 19:44:00,157.845,157.855,157.842,157.842,557800003.0
2007-01-02 19:45:00,157.863,157.865,157.848,157.852,82300000.0
2007-01-02 19:46:00,157.853,157.86,157.848,157.859,372899998.0
2007-01-02 19:47:00,157.863,157.875,157.863,157.874,195899998.0
2007-01-02 19:48:00,157.871,157.871,157.838,157.852,620899998.0
2007-01-02 19:49:00,157.846,157.854,157.839,157.839,325600000.0
2007-01-02 19:50:00,157.843,157.853,157.834,157.841,372999999.0
2007-01-02 19:51:00,157.832,157.838,157.828,157.828,326600000.0
2007-01-02 19:52:00,157.826,157.837,157.824,157.825,506499997.0
2007-01-02 19:53:00,157.833,157.853,157.833,157.841,412099997.0
2007-01-02 19:54:00,157.841,157.863,157.84,157.855,445800001.0
2007-01-02 19:55:00,157.853,157.853,157.844,157.849,172000000.0
2007-01-02 19:56:00,157.857,157.857,157.836,157.85,355799999.0
2007-01-02 19:57:00,157.843,157.87,157.843,157.861,625499998.0
2007-01-02 19:58:00,157.865,157.881,157.863,157.868,528899996.0
2007-01-02 19:59:00,157.872,157.889,157.869,157.878,613399998.0
2007-01-02 20:00:00,157.882,157.882,157.863,157.863,241299998.0
2007-01-02 20:01:00,157.863,157.881,157.863,157.87,464900002.0
2007-01-02 20:02:00,157.868,157.88,157.866,157.871,233500001.0
2007-01-02 20:03:00,157.876,157.881,157.86,157.87,238900002.0
2007-01-02 20:04:00,157.864,157.876,157.863,157.87,423999994.0
2007-01-02 20:05:00,157.866,157.866,157.843,157.843,605499998.0
2007-01-02 20:06:00,157.852,157.86,157.84,157.85,564700000.0
2007-01-02 20:07:00,157.843,157.851,157.837,157.85,336400000.0
2007-01-02 20:08:00,157.847,157.849,157.833,157.833,526600000.0
2007-01-02 20:09:00,157.836,157.848,157.835,157.847,352899999.0
2007-01-02 20:10:00,157.839,157.84,157.828,157.832,335000001.0
2007-01-02 20:11:00,157.833,157.84,157.818,157.84,753299993.0
2007-01-02 20:12:00,157.839,157.841,157.822,157.823,765900003.0
2007-01-02 20:13:00,157.822,157.838,157.819,157.819,287800001.0
2007-01-02 20:14:00,157.812,157.823,157.81,157.82,339199998.0
2007-01-02 20:15:00,157.821,157.821,157.8,157.805,763700002.0
2007-01-02 20:16:00,157.805,157.828,157.805,157.823,470700000.0
2007-01-02 20:17:00,157.823,157.827,157.816,157.819,236700000.0
2007-01-02 20:18:00,157.817,157.817,157.805,157.81,229900000.0
2007-01-02 20:19:00,157.808,157.808,157.795,157.797,408900004.0
2007-01-02 20:20:00,157.798,157.805,157.793,157.793,255199999.0
2007-01-02 20:21:00,157.791,157.814,157.791,157.799,407400001.0
2007-01-02 20:22:00,157.794,157.817,157.794,157.807,497400000.0
2007-01-02 20:23:00,157.817,157.821,157.8,157.805,389900000.0
2007-01-02 20:24:00,157.81,157.81,157.805,157.81,343700000.0
2007-01-02 20:25:00,157.812,157.823,157.81,157.81,414499997.0
2007-01-02 20:26:00,157.813,157.824,157.804,157.82,397100000.0
2007-01-02 20:27:00,157.815,157.823,157.798,157.823,504100000.0
2007-01-02 20:28:00,157.816,157.816,157.79,157.805,820699997.0
2007-01-02 20:29:00,157.809,157.817,157.8,157.802,1236699994.0
2007-01-02 20:30:00,157.806,157.806,157.781,157.797,1638500003.0
2007-01-02 20:31:00,157.8,157.805,157.79,157.8,1373599998.0
2007-01-02 20:32:00,157.8,157.809,157.793,157.808,1025399994.0
2007-01-02 20:33:00,157.806,157.806,157.788,157.788,443099997.0
2007-01-02 20:34:00,157.783,157.802,157.782,157.797,337599997.0
2007-01-02 20:35:00,157.803,157.807,157.794,157.794,334000002.0
2007-01-02 20:36:00,157.789,157.796,157.779,157.795,532400003.0
2007-01-02 20:37:00,157.797,157.798,157.784,157.798,514599998.0
2007-01-02 20:38:00,157.791,157.791,157.772,157.787,764499996.0
2007-01-02 20:39:00,157.789,157.793,157.778,157.782,609600000.0
2007-01-02 20:40:00,157.778,157.792,157.774,157.788,924799996.0
2007-01-02 20:41:00,157.789,157.827,157.789,157.827,339200000.0
2007-01-02 20:42:00,157.829,157.829,157.811,157.813,414600000.0
2007-01-02 20:43:00,157.808,157.818,157.8,157.8,531800001.0
2007-01-02 20:44:00,157.798,157.817,157.792,157.794,849499993.0
2007-01-02 20:45:00,157.798,157.811,157.793,157.793,625400000.0
2007-01-02 20:46:00,157.803,157.808,157.791,157.805,692899999.0
2007-01-02 20:47:00,157.8,157.812,157.796,157.798,773600000.0
2007-01-02 20:48:00,157.797,157.814,157.791,157.804,469000003.0
2007-01-02 20:49:00,157.809,157.814,157.803,157.808,493500002.0
2007-01-02 20:50:00,157.81,157.827,157.805,157.806,1047099999.0
2007-01-02 20:51:00,157.805,157.817,157.805,157.817,598499999.0
2007-01-02 20:52:00,157.827,157.832,157.818,157.829,311299997.0
2007-01-02 20:53:00,157.828,157.834,157.817,157.834,1016799998.0
2007-01-02 20:54:00,157.829,157.835,157.824,157.828,208700000.0
2007-01-02 20:55:00,157.82,157.849,157.803,157.808,1100899991.0
2007-01-02 20:56:00,157.805,157.815,157.803,157.805,790200000.0
2007-01-02 20:57:00,157.795,157.812,157.795,157.8,867299995.0
2007-01-02 20:58:00,157.809,157.83,157.805,157.805,1081399996.0
2007-01-02 20:59:00,157.803,157.819,157.801,157.806,1268899993.0
2007-01-02 21:00:00,157.808,157.829,157.808,157.813,1003799997.0
2007-01-02 21:01:00,157.822,157.835,157.814,157.819,942400001.0
2007-01-02 21:02:00,157.814,157.829,157.814,157.824,655200001.0
2007-01-02 21:03:00,157.825,157.838,157.817,157.824,823599992.0
2007-01-02 21:04:00,157.826,157.836,157.823,157.835,411099998.0
2007-01-02 21:05:00,157.84,157.84,157.826,157.83,481900005.0
2007-01-02 21:06:00,157.82,157.825,157.812,157.817,686599998.0
2007-01-02 21:07:00,157.816,157.823,157.808,157.813,579399997.0
2007-01-02 21:08:00,157.814,157.827,157.812,157.812,391500001.0
2007-01-02 21:09:00,157.823,157.826,157.819,157.82,119699999.0
2007-01-02 21:10:00,157.82,157.825,157.815,157.82,293799998.0
2007-01-02 21:11:00,157.815,157.821,157.81,157.817,253699999.0
2007-01-02 21:12:00,157.815,157.82,157.807,157.807,468799999.0
2007-01-02 21:13:00,157.805,157.822,157.802,157.822,610999999.0
2007-01-02 21:14:00,157.813,157.823,157.806,157.817,874200000.0
2007-01-02 21:15:00,157.817,157.819,157.802,157.802,561000000.0
2007-01-02 21:16:00,157.807,157.813,157.798,157.809,507299996.0
2007-01-02 21:17:00,157.803,157.815,157.803,157.808,754299994.0
2007-01-02 21:18:00,157.808,157.808,157.796,157.806,339399998.0
2007-01-02 21:19:00,157.805,157.817,157.797,157.797,517300002.0
2007-01-02 21:20:00,157.797,157.803,157.785,157.788,1194199994.0
2007-01-02 21:21:00,157.791,157.805,157.79,157.79,623399998.0
2007-01-02 21:22:00,157.781,157.789,157.768,157.78,893899996.0
2007-01-02 21:23:00,157.78,157.789,157.775,157.787,560399997.0
2007-01-02 21:24:00,157.783,157.794,157.776,157.781,674200004.0
2007-01-02 21:25:00,157.783,157.783,157.767,157.778,652500004.0
2007-01-02 21:26:00,157.785,157.785,157.77,157.775,389500004.0
2007-01-02 21:27:00,157.78,157.78,157.77,157.78,155300001.0
2007-01-02 21:28:00,157.772,157.786,157.772,157.78,70000001.0
2007-01-02 21:29:00,157.782,157.792,157.779,157.784,221499998.0
2007-01-02 21:30:00,157.773,157.794,157.773,157.785,322400000.0
2007-01-02 21:31:00,157.784,157.789,157.784,157.789,150000000.0
2007-01-02 21:32:00,157.788,157.794,157.779,157.782,508999996.0
2007-01-02 21:33:00,157.78,157.786,157.775,157.779,182799997.0
2007-01-02 21:34:00,157.783,157.792,157.783,157.789,287199996.0
2007-01-02 21:35:00,157.79,157.795,157.788,157.788,361899999.0
2007-01-02 21:36:00,157.79,157.793,157.785,157.785,211500001.0
2007-01-02 21:37:00,157.79,157.794,157.785,157.787,116000001.0
2007-01-02 21:38:00,157.79,157.79,157.785,157.79,149600000.0
2007-01-02 21:39:00,157.788,157.788,157.773,157.787,192200001.0
2007-01-02 21:40:00,157.791,157.803,157.786,157.797,320400004.0
2007-01-02 21:41:00,157.793,157.793,157.779,157.784,106800000.0
2007-01-02 21:42:00,157.787,157.804,157.787,157.804,333299997.0
2007-01-02 21:43:00,157.802,157.81,157.802,157.808,341800002.0
2007-01-02 21:44:00,157.809,157.813,157.792,157.794,572600001.0
2007-01-02 21:45:00,157.8,157.803,157.794,157.796,352000006.0
2007-01-02 21:46:00,157.808,157.81,157.799,157.805,676499995.0
2007-01-02 21:47:00,157.81,157.815,157.805,157.815,315400001.0
2007-01-02 21:48:00,157.812,157.822,157.808,157.808,63100001.0
2007-01-02 21:49:00,157.798,157.81,157.797,157.798,123300000.0
2007-01-02 21:50:00,157.802,157.812,157.802,157.807,109700000.0
2007-01-02 21:51:00,157.802,157.819,157.795,157.808,133800000.0
2007-01-02 21:52:00,157.793,157.81,157.793,157.81,125500000.0
2007-01-02 21:53:00,157.814,157.814,157.806,157.806,84799999.0
2007-01-02 21:54:00,157.807,157.815,157.803,157.81,72299999.0
2007-01-02 21:55:00,157.813,157.813,157.8,157.801,59200000.0
2007-01-02 21:56:00,157.8,157.8,157.789,157.793,91600001.0
2007-01-02 21:57:00,157.795,157.795,157.79,157.79,47199999.0
2007-01-02 21:58:00,157.79,157.796,157.786,157.792,34800000.0
2007-01-02 21:59:00,157.785,157.793,157.785,157.785,108799999.0
2007-01-02 22:00:00,157.786,157.794,157.782,157.782,286300001.0
2007-01-02 22:01:00,157.788,157.798,157.783,157.785,427699998.0
2007-01-02 22:02:00,157.79,157.797,157.783,157.788,510699997.0
2007-01-02 22:03:00,157.79,157.795,157.79,157.79,146599999.0
2007-01-02 22:04:00,157.795,157.798,157.788,157.792,267799998.0
2007-01-02 22:05:00,157.787,157.793,157.783,157.79,60499999.0
2007-01-02 22:06:00,157.789,157.789,157.782,157.789,69300000.0
2007-01-02 22:07:00,157.792,157.793,157.788,157.789,57800000.0
2007-01-02 22:08:00,157.788,157.79,157.78,157.79,240099998.0
2007-01-02 22:09:00,157.787,157.788,157.784,157.788,43700000.0
2007-01-02 22:10:00,157.775,157.775,157.755,157.755,202499996.0
2007-01-02 22:11:00,157.755,157.769,157.753,157.753,136800001.0
2007-01-02 22:12:00,157.75,157.763,157.75,157.76,114400001.0
2007-01-02 22:13:00,157.761,157.773,157.751,157.755,115799999.0
2007-01-02 22:14:00,157.759,157.765,157.75,157.756,58600000.0
2007-01-02 22:15:00,157.758,157.768,157.747,157.747,169200002.0
2007-01-02 22:16:00,157.751,157.762,157.751,157.757,195699997.0
2007-01-02 22:17:00,157.75,157.75,157.74,157.74,60199999.0
2007-01-02 22:18:00,157.742,157.749,157.742,157.749,104699999.0
2007-01-02 22:19:00,157.745,157.747,157.736,157.747,150200004.0
2007-01-02 22:20:00,157.75,157.757,157.743,157.756,133699999.0
2007-01-02 22:21:00,157.759,157.759,157.739,157.743,42400000.0
2007-01-02 22:22:00,157.747,157.762,157.747,157.758,118100000.0
2007-01-02 22:23:00,157.75,157.755,157.743,157.743,234499998.0
2007-01-02 22:24:00,157.741,157.747,157.741,157.747,78000000.0
2007-01-02 22:25:00,157.744,157.746,157.728,157.728,262499998.0
2007-01-02 22:26:00,157.726,157.736,157.726,157.73,72199999.0
2007-01-02 22:27:00,157.728,157.74,157.725,157.735,478199999.0
2007-01-02 22:28:00,157.737,157.742,157.73,157.742,265000000.0
2007-01-02 22:29:00,157.75,157.75,157.75,157.75,51300001.0
2007-01-02 22:30:00,157.748,157.764,157.744,157.764,46100000.0
2007-01-02 22:31:00,157.765,157.772,157.755,157.762,171299999.0
2007-01-02 22:32:00,157.759,157.766,157.745,157.755,214400002.0
2007-01-02 22:33:00,157.76,157.763,157.75,157.761,247600000.0
2007-01-02 22:34:00,157.76,157.764,157.75,157.76,219299999.0
2007-01-02 22:35:00,157.755,157.76,157.75,157.75,89300000.0
2007-01-02 22:36:00,157.757,157.77,157.756,157.757,392099997.0
2007-01-02 22:37:00,157.754,157.757,157.745,157.745,248399996.0
2007-01-02 22:38:00,157.74,157.749,157.74,157.745,133699999.0
2007-01-02 22:39:00,157.745,157.75,157.743,157.745,215300001.0
2007-01-02 22:40:00,157.745,157.755,157.74,157.75,431900006.0
2007-01-02 22:41:00,157.749,157.749,157.741,157.741,181400003.0
2007-01-02 22:42:00,157.748,157.748,157.733,157.742,219299999.0
2007-01-02 22:43:00,157.745,157.745,157.73,157.73,128300001.0
2007-01-02 22:44:00,157.733,157.74,157.727,157.727,308399997.0
2007-01-02 22:45:00,157.732,157.741,157.728,157.734,259699999.0
2007-01-02 22:46:00,157.738,157.755,157.737,157.755,90200001.0
2007-01-02 22:47:00,157.754,157.757,157.747,157.751,57000000.0
2007-01-02 22:48:00,157.75,157.762,157.738,157.762,239200000.0
2007-01-02 22:49:00,157.761,157.761,157.741,157.753,376899998.0
2007-01-02 22:50:00,157.751,157.761,157.743,157.743,157599999.0
2007-01-02 22:51:00,157.741,157.748,157.739,157.74,184100000.0
2007-01-02 22:52:00,157.74,157.749,157.738,157.746,193100000.0
2007-01-02 22:53:00,157.742,157.751,157.739,157.745,92299999.0
2007-01-02 22:54:00,157.742,157.742,157.732,157.741,181700000.0
2007-01-02 22:55:00,157.733,157.742,157.733,157.735,126700002.0
2007-01-02 22:56:00,157.732,157.738,157.73,157.738,126699998.0
2007-01-02 22:57:00,157.736,157.743,157.733,157.742,198900004.0
2007-01-02 22:58:00,157.753,157.758,157.748,157.748,63300000.0
2007-01-02 22:59:00,157.746,157.746,157.713,157.725,199299997.0
2007-01-02 23:00:00,157.752,157.768,157.752,157.758,57700000.0
2007-01-02 23:01:00,157.768,157.771,157.748,157.748,64100000.0
2007-01-02 23:02:00,157.737,157.751,157.737,157.749,75499999.0
2007-01-02 23:03:00,157.749,157.751,157.738,157.74,47400000.0
2007-01-02 23:04:00,157.75,157.75,157.742,157.742,12500000.0
2007-01-02 23:05:00,157.738,157.745,157.738,157.74,65400000.0
2007-01-02 23:06:00,157.742,157.744,157.735,157.735,25600000.0
2007-01-02 23:07:00,157.737,157.744,157.73,157.744,154100001.0
2007-01-02 23:08:00,157.734,157.738,157.728,157.734,72800000.0
2007-01-02 23:09:00,157.734,157.745,157.733,157.733,47100000.0
2007-01-02 23:10:00,157.736,157.748,157.736,157.743,68600001.0
2007-01-02 23:11:00,157.742,157.742,157.724,157.737,103400001.0
2007-01-02 23:12:00,157.747,157.751,157.738,157.751,50500000.0
2007-01-02 23:13:00,157.742,157.742,157.741,157.741,5600000.0
2007-01-02 23:14:00,157.753,157.753,157.742,157.742,55700001.0
2007-01-02 23:15:00,157.74,157.745,157.738,157.74,22000000.0
2007-01-02 23:16:00,157.732,157.735,157.716,157.724,64300000.0
2007-01-02 23:17:00,157.722,157.732,157.722,157.732,62000001.0
2007-01-02 23:18:00,157.737,157.748,157.737,157.748,21900000.0
2007-01-02 23:19:00,157.75,157.75,157.745,157.75,57899999.0
2007-01-02 23:20:00,157.751,157.751,157.735,157.735,34000000.0
2007-01-02 23:21:00,157.743,157.751,157.737,157.739,102200000.0
2007-01-02 23:22:00,157.741,157.753,157.736,157.748,109899999.0
2007-01-02 23:23:00,157.748,157.751,157.738,157.741,99200002.0
2007-01-02 23:24:00,157.734,157.751,157.734,157.745,63400000.0
2007-01-02 23:25:00,157.742,157.742,157.738,157.74,46600000.0
2007-01-02 23:26:00,157.741,157.747,157.736,157.736,108500002.0
2007-01-02 23:27:00,157.745,157.745,157.728,157.74,137099999.0
2007-01-02 23:28:00,157.75,157.755,157.745,157.745,71099998.0
2007-01-02 23:29:00,157.748,157.755,157.745,157.755,167299999.0
2007-01-02 23:30:00,157.757,157.757,157.748,157.748,72699999.0
2007-01-02 23:31:00,157.735,157.753,157.728,157.753,88199998.0
2007-01-02 23:32:00,157.747,157.749,157.739,157.749,145400000.0
2007-01-02 23:33:00,157.748,157.75,157.748,157.75,36500000.0
2007-01-02 23:34:00,157.748,157.753,157.743,157.743,45100000.0
2007-01-02 23:35:00,157.745,157.745,157.735,157.745,147600001.0
2007-01-02 23:36:00,157.747,157.751,157.704,157.704,128399998.0
2007-01-02 23:37:00,157.74,157.753,157.737,157.753,85300000.0
2007-01-02 23:38:00,157.75,157.755,157.745,157.745,114799998.0
2007-01-02 23:39:00,157.753,157.755,157.747,157.755,64200000.0
2007-01-02 23:40:00,157.748,157.748,157.739,157.742,75400000.0
2007-01-02 23:41:00,157.725,157.733,157.723,157.723,16300000.0
2007-01-02 23:42:00,157.733,157.733,157.732,157.732,42500000.0
2007-01-02 23:43:00,157.72,157.735,157.72,157.726,49600001.0
2007-01-02 23:44:00,157.725,157.734,157.725,157.725,96500001.0
2007-01-02 23:45:00,157.717,157.719,157.708,157.719,85400002.0
2007-01-02 23:46:00,157.711,157.726,157.711,157.722,149399997.0
2007-01-02 23:47:00,157.722,157.727,157.718,157.727,127500002.0
2007-01-02 23:48:00,157.721,157.721,157.709,157.719,86900001.0
2007-01-02 23:49:00,157.723,157.726,157.715,157.715,87099999.0
2007-01-02 23:50:00,157.723,157.733,157.723,157.73,22400000.0
2007-01-02 23:51:00,157.725,157.735,157.722,157.722,126900001.0
2007-01-02 23:52:00,157.725,157.733,157.721,157.725,160900001.0
2007-01-02 23:53:00,157.727,157.734,157.72,157.721,114200001.0
2007-01-02 23:54:00,157.73,157.73,157.708,157.711,77899999.0
2007-01-02 23:55:00,157.723,157.74,157.723,157.724,103499998.0
2007-01-02 23:56:00,157.725,157.726,157.707,157.722,138699998.0
2007-01-02 23:57:00,157.728,157.728,157.725,157.728,38500000.0
2007-01-02 23:58:00,157.733,157.752,157.733,157.745,69500000.0
2007-01-02 23:59:00,157.751,157.751,157.71,157.731,89299999.0
2007-01-03 00:00:00,157.705,157.715,157.704,157.714,59999999.0
2007-01-03 00:01:00,157.705,157.705,157.702,157.705,36800000.0
2007-01-03 00:02:00,157.706,157.706,157.696,157.701,158099999.0
2007-01-03 00:03:00,157.712,157.716,157.693,157.702,83100000.0
2007-01-03 00:04:00,157.706,157.708,157.696,157.708,93300000.0
2007-01-03 00:05:00,157.717,157.741,157.717,157.73,130300001.0
2007-01-03 00:06:00,157.719,157.725,157.719,157.725,61600000.0
2007-01-03 00:07:00,157.726,157.727,157.714,157.725,41000000.0
2007-01-03 00:08:00,157.721,157.721,157.71,157.71,63200000.0
2007-01-03 00:09:00,157.729,157.735,157.725,157.735,49900000.0
2007-01-03 00:10:00,157.738,157.753,157.736,157.753,113500002.0
2007-01-03 00:11:00,157.746,157.746,157.741,157.741,14400000.0
2007-01-03 00:12:00,157.745,157.745,157.735,157.745,20500000.0
2007-01-03 00:13:00,157.737,157.74,157.735,157.737,62700000.0
2007-01-03 00:14:00,157.74,157.74,157.735,157.74,21600000.0
2007-01-03 00:15:00,157.74,157.74,157.71,157.715,59800001.0
2007-01-03 00:16:00,157.718,157.72,157.704,157.711,150100001.0
2007-01-03 00:17:00,157.718,157.733,157.718,157.733,63900000.0
2007-01-03 00:18:00,157.728,157.733,157.725,157.725,153499996.0
2007-01-03 00:19:00,157.723,157.733,157.721,157.73,91000000.0
2007-01-03 00:20:00,157.728,157.728,157.716,157.728,103800000.0
2007-01-03 00:21:00,157.725,157.726,157.717,157.717,79700001.0
2007-01-03 00:22:00,157.723,157.741,157.723,157.731,82999999.0
2007-01-03 00:23:00,157.732,157.732,157.723,157.723,10200000.0
2007-01-03 00:24:00,157.727,157.745,157.727,157.742,124900000.0
2007-01-03 00:25:00,157.753,157.76,157.75,157.76,40199999.0
2007-01-03 00:26:00,157.75,157.75,157.738,157.747,27700000.0
2007-01-03 00:27:00,157.748,157.752,157.748,157.752,40000000.0
2007-01-03 00:28:00,157.756,157.76,157.735,157.746,60300000.0
2007-01-03 00:29:00,157.772,157.772,157.758,157.767,37600000.0
2007-01-03 00:30:00,157.772,157.778,157.763,157.77,61900000.0
2007-01-03 00:31:00,157.763,157.771,157.755,157.755,121000002.0
2007-01-03 00:32:00,157.753,157.764,157.747,157.764,81300000.0
2007-01-03 00:33:00,157.753,157.753,157.734,157.747,46400000.0
2007-01-03 00:34:00,157.744,157.744,157.723,157.74,62100000.0
2007-01-03 00:35:00,157.743,157.754,157.735,157.754,45600000.0
2007-01-03 00:36:00,157.758,157.766,157.758,157.763,126100001.0
2007-01-03 00:37:00,157.766,157.771,157.761,157.768,61800000.0
2007-01-03 00:38:00,157.753,157.755,157.737,157.737,49600000.0
2007-01-03 00:39:00,157.738,157.744,157.736,157.74,60200000.0
2007-01-03 00:40:00,157.733,157.746,157.725,157.746,97600001.0
2007-01-03 00:41:00,157.75,157.755,157.75,157.75,16900000.0
2007-01-03 00:42:00,157.743,157.751,157.74,157.743,99800002.0
2007-01-03 00:43:00,157.745,157.748,157.735,157.738,110600002.0
2007-01-03 00:44:00,157.74,157.747,157.734,157.746,76900000.0
2007-01-03 00:45:00,157.745,157.745,157.721,157.721,76000001.0
2007-01-03 00:46:00,157.734,157.744,157.725,157.726,143400001.0
2007-01-03 00:47:00,157.727,157.731,157.719,157.725,90299998.0
2007-01-03 00:48:00,157.733,157.735,157.725,157.735,75299998.0
2007-01-03 00:49:00,157.737,157.759,157.737,157.75,75099999.0
2007-01-03 00:50:00,157.76,157.761,157.749,157.758,126799999.0
2007-01-03 00:51:00,157.763,157.763,157.747,157.75,102300002.0
2007-01-03 00:52:00,157.76,157.765,157.751,157.765,180900001.0
2007-01-03 00:53:00,157.757,157.768,157.757,157.762,60399999.0
2007-01-03 00:54:00,157.76,157.769,157.753,157.753,59500001.0
2007-01-03 00:55:00,157.743,157.766,157.743,157.75,110400000.0
2007-01-03 00:56:00,157.747,157.759,157.74,157.75,88800000.0
2007-01-03 00:57:00,157.749,157.76,157.741,157.76,48999999.0
2007-01-03 00:58:00,157.769,157.774,157.759,157.761,104299998.0
2007-01-03 00:59:00,157.764,157.774,157.764,157.765,74699999.0
2007-01-03 01:00:00,157.765,157.775,157.765,157.77,95800000.0
2007-01-03 01:01:00,157.768,157.772,157.76,157.772,161100003.0
2007-01-03 01:02:00,157.781,157.782,157.773,157.777,86699998.0
2007-01-03 01:03:00,157.764,157.774,157.764,157.774,76699999.0
2007-01-03 01:04:00,157.766,157.77,157.76,157.77,77600000.0
2007-01-03 01:05:00,157.767,157.77,157.761,157.761,39000000.0
2007-01-03 01:06:00,157.758,157.77,157.752,157.752,57500001.0
2007-01-03 01:07:00,157.752,157.754,157.741,157.744,139900001.0
2007-01-03 01:08:00,157.748,157.77,157.748,157.761,114800001.0
2007-01-03 01:09:00,157.762,157.772,157.762,157.772,39900001.0
2007-01-03 01:10:00,157.772,157.772,157.753,157.755,81000000.0
2007-01-03 01:11:00,157.754,157.765,157.749,157.754,83100000.0
2007-01-03 01:12:00,157.755,157.755,157.745,157.75,100999999.0
2007-01-03 01:13:00,157.75,157.75,157.748,157.75,72299999.0
2007-01-03 01:14:00,157.732,157.732,157.714,157.72,85800001.0
2007-01-03 01:15:00,157.727,157.727,157.717,157.718,123100001.0
2007-01-03 01:16:00,157.728,157.742,157.72,157.742,114899999.0
2007-01-03 01:17:00,157.716,157.729,157.713,157.713,188999998.0
2007-01-03 01:18:00,157.725,157.728,157.722,157.728,137900001.0
2007-01-03 01:19:00,157.728,157.736,157.718,157.718,167800001.0
2007-01-03 01:20:00,157.722,157.725,157.716,157.72,93900000.0
2007-01-03 01:21:00,157.703,157.711,157.697,157.697,42200000.0
2007-01-03 01:22:00,157.695,157.706,157.695,157.702,109899998.0
2007-01-03 01:23:00,157.703,157.719,157.703,157.71,42400000.0
2007-01-03 01:24:00,157.711,157.73,157.711,157.722,32500000.0
2007-01-03 01:25:00,157.735,157.735,157.723,157.728,50899999.0
2007-01-03 01:26:00,157.725,157.733,157.715,157.73,107200001.0
2007-01-03 01:27:00,157.737,157.737,157.725,157.725,98300002.0
2007-01-03 01:28:00,157.719,157.728,157.719,157.719,88500002.0
2007-01-03 01:29:00,157.732,157.732,157.719,157.72,136900000.0
2007-01-03 01:30:00,157.72,157.73,157.714,157.718,151199997.0
2007-01-03 01:31:00,157.71,157.715,157.707,157.715,124500001.0
2007-01-03 01:32:00,157.707,157.715,157.705,157.715,37800000.0
2007-01-03 01:33:00,157.707,157.708,157.698,157.708,106699999.0
2007-01-03 01:34:00,157.718,157.718,157.7,157.708,120899999.0
2007-01-03 01:35:00,157.715,157.715,157.705,157.715,63200000.0
2007-01-03 01:36:00,157.71,157.715,157.71,157.71,37800000.0
2007-01-03 01:37:00,157.707,157.71,157.7,157.7,101900000.0
2007-01-03 01:38:00,157.701,157.708,157.7,157.708,38999999.0
2007-01-03 01:39:00,157.715,157.715,157.702,157.71,125000001.0
2007-01-03 01:40:00,157.71,157.71,157.702,157.71,64500000.0
2007-01-03 01:41:00,157.711,157.717,157.705,157.705,33400000.0
2007-01-03 01:42:00,157.708,157.721,157.706,157.711,159199999.0
2007-01-03 01:43:00,157.715,157.724,157.715,157.719,166600000.0
2007-01-03 01:44:00,157.718,157.72,157.703,157.703,133300001.0
2007-01-03 01:45:00,157.699,157.716,157.699,157.716,69400002.0
2007-01-03 01:46:00,157.701,157.712,157.701,157.712,40000000.0
2007-01-03 01:47:00,157.712,157.721,157.712,157.715,83699998.0
2007-01-03 01:48:00,157.708,157.725,157.708,157.725,69600000.0
2007-01-03 01:49:00,157.73,157.738,157.726,157.738,92900003.0
2007-01-03 01:50:00,157.72,157.735,157.72,157.735,70000000.0
2007-01-03 01:51:00,157.733,157.74,157.724,157.724,56300000.0
2007-01-03 01:52:00,157.733,157.737,157.729,157.737,73400000.0
2007-01-03 01:53:00,157.736,157.738,157.723,157.738,84300000.0
2007-01-03 01:54:00,157.737,157.749,157.737,157.739,63500000.0
2007-01-03 01:55:00,157.752,157.752,157.735,157.738,35699999.0
2007-01-03 01:56:00,157.735,157.773,157.735,157.77,61500000.0
2007-01-03 01:57:00,157.758,157.758,157.752,157.752,13900000.0
2007-01-03 01:58:00,157.745,157.745,157.745,157.745,9600000.0
2007-01-03 01:59:00,157.744,157.747,157.735,157.747,77200000.0
2007-01-03 02:00:00,157.75,157.75,157.738,157.747,54000000.0
2007-01-03 02:01:00,157.756,157.769,157.756,157.765,83800000.0
2007-01-03 02:02:00,157.768,157.769,157.76,157.762,79499999.0
2007-01-03 02:03:00,157.77,157.77,157.768,157.768,27900000.0
2007-01-03 02:04:00,157.766,157.766,157.764,157.764,29500001.0
2007-01-03 02:05:00,157.754,157.768,157.754,157.76,83800001.0
2007-01-03 02:06:00,157.768,157.775,157.768,157.773,103000001.0
2007-01-03 02:07:00,157.765,157.765,157.737,157.737,210999999.0
2007-01-03 02:08:00,157.741,157.749,157.741,157.747,55400001.0
2007-01-03 02:09:00,157.753,157.753,157.741,157.741,40000000.0
2007-01-03 02:10:00,157.743,157.749,157.74,157.748,83399998.0
2007-01-03 02:11:00,157.75,157.755,157.748,157.755,96700002.0
2007-01-03 02:12:00,157.744,157.744,157.734,157.738,107000002.0
2007-01-03 02:13:00,157.742,157.748,157.739,157.748,92500000.0
2007-01-03 02:14:00,157.747,157.762,157.736,157.736,70900000.0
2007-01-03 02:15:00,157.738,157.748,157.732,157.747,50400000.0
2007-01-03 02:16:00,157.748,157.748,157.738,157.738,75699999.0
2007-01-03 02:17:00,157.738,157.738,157.716,157.716,111199998.0
2007-01-03 02:18:00,157.711,157.722,157.711,157.716,70699998.0
2007-01-03 02:19:00,157.714,157.723,157.714,157.714,45900000.0
2007-01-03 02:20:00,157.72,157.727,157.713,157.713,126000000.0
2007-01-03 02:21:00,157.713,157.725,157.711,157.715,61400000.0
2007-01-03 02:22:00,157.715,157.722,157.708,157.713,29200000.0
2007-01-03 02:23:00,157.712,157.722,157.708,157.708,123500000.0
2007-01-03 02:24:00,157.718,157.724,157.709,157.724,34700000.0
2007-01-03 02:25:00,157.714,157.726,157.714,157.726,130200002.0
2007-01-03 02:26:00,157.73,157.742,157.73,157.742,77000001.0
2007-01-03 02:27:00,157.737,157.738,157.731,157.738,44300000.0
2007-01-03 02:28:00,157.738,157.743,157.732,157.732,32800000.0
2007-01-03 02:29:00,157.725,157.737,157.725,157.726,205399998.0
2007-01-03 02:30:00,157.729,157.737,157.718,157.718,99700000.0
2007-01-03 02:31:00,157.72,157.726,157.715,157.722,61299999.0
2007-01-03 02:32:00,157.719,157.722,157.713,157.713,76200000.0
2007-01-03 02:33:00,157.712,157.726,157.712,157.726,66300000.0
2007-01-03 02:34:00,157.716,157.73,157.708,157.73,57300000.0
2007-01-03 02:35:00,157.728,157.728,157.707,157.715,46800000.0
2007-01-03 02:36:00,157.717,157.76,157.717,157.757,178600000.0
2007-01-03 02:37:00,157.762,157.764,157.754,157.754,105500000.0
2007-01-03 02:38:00,157.754,157.764,157.747,157.76,85100000.0
2007-01-03 02:39:00,157.75,157.758,157.745,157.758,86800000.0
2007-01-03 02:40:00,157.756,157.762,157.75,157.751,64200000.0
2007-01-03 02:41:00,157.745,157.745,157.737,157.737,28800000.0
2007-01-03 02:42:00,157.719,157.742,157.719,157.733,88900001.0
2007-01-03 02:43:00,157.717,157.717,157.71,157.717,51200000.0
2007-01-03 02:44:00,157.715,157.715,157.7,157.7,15700000.0
2007-01-03 02:45:00,157.719,157.719,157.708,157.71,108300002.0
2007-01-03 02:46:00,157.715,157.718,157.705,157.717,136999997.0
2007-01-03 02:47:00,157.726,157.726,157.707,157.716,53000000.0
2007-01-03 02:48:00,157.712,157.714,157.701,157.701,52200000.0
2007-01-03 02:49:00,157.705,157.708,157.702,157.708,86300002.0
2007-01-03 02:50:00,157.7,157.703,157.698,157.7,110000001.0
2007-01-03 02:51:00,157.696,157.706,157.689,157.689,102299998.0
2007-01-03 02:52:00,157.687,157.692,157.683,157.692,66700001.0
2007-01-03 02:53:00,157.685,157.69,157.673,157.681,86400001.0
2007-01-03 02:54:00,157.675,157.684,157.675,157.68,67099999.0
2007-01-03 02:55:00,157.673,157.673,157.665,157.671,131399998.0
2007-01-03 02:56:00,157.68,157.685,157.675,157.675,146099997.0
2007-01-03 02:57:00,157.677,157.678,157.675,157.678,79900000.0
2007-01-03 02:58:00,157.68,157.68,157.675,157.675,1300000.0
2007-01-03 02:59:00,157.676,157.676,157.665,157.665,107299998.0
2007-01-03 03:00:00,157.672,157.681,157.663,157.663,80100001.0
2007-01-03 03:01:00,157.666,157.692,157.666,157.692,138900001.0
2007-01-03 03:02:00,157.688,157.69,157.671,157.673,63900000.0
2007-01-03 03:03:00,157.677,157.689,157.671,157.671,91100001.0
2007-01-03 03:04:00,157.676,157.676,157.663,157.668,80200000.0
2007-01-03 03:05:00,157.659,157.676,157.651,157.676,108699997.0
2007-01-03 03:06:00,157.676,157.676,157.662,157.665,98100001.0
2007-01-03 03:07:00,157.664,157.664,157.639,157.643,157199997.0
2007-01-03 03:08:00,157.644,157.648,157.638,157.638,63900000.0
2007-01-03 03:09:00,157.643,157.644,157.639,157.641,49599999.0
2007-01-03 03:10:00,157.646,157.654,157.643,157.645,72100000.0
2007-01-03 03:11:00,157.65,157.655,157.647,157.655,82899998.0
2007-01-03 03:12:00,157.648,157.653,157.64,157.651,130500003.0
2007-01-03 03:13:00,157.663,157.669,157.663,157.667,73300001.0
2007-01-03 03:14:00,157.661,157.664,157.661,157.664,32000000.0
2007-01-03 03:15:00,157.654,157.665,157.654,157.66,90299999.0
2007-01-03 03:16:00,157.663,157.678,157.663,157.667,151200002.0
2007-01-03 03:17:00,157.669,157.67,157.658,157.67,49899998.0
2007-01-03 03:18:00,157.666,157.673,157.666,157.67,141900002.0
2007-01-03 03:19:00,157.669,157.672,157.65,157.666,91799999.0
2007-01-03 03:20:00,157.663,157.673,157.66,157.66,102100001.0
2007-01-03 03:21:00,157.67,157.67,157.657,157.665,162400000.0
2007-01-03 03:22:00,157.66,157.668,157.655,157.668,131500000.0
2007-01-03 03:23:00,157.665,157.67,157.665,157.665,169200000.0
2007-01-03 03:24:00,157.67,157.679,157.663,157.677,158000000.0
2007-01-03 03:25:00,157.685,157.707,157.685,157.705,120700001.0
2007-01-03 03:26:00,157.713,157.713,157.699,157.705,74299999.0
2007-01-03 03:27:00,157.707,157.713,157.707,157.713,8800000.0
2007-01-03 03:28:00,157.712,157.731,157.709,157.731,105399998.0
2007-01-03 03:29:00,157.739,157.747,157.731,157.747,114300000.0
2007-01-03 03:30:00,157.748,157.759,157.733,157.739,71899998.0
2007-01-03 03:31:00,157.733,157.737,157.728,157.732,83900000.0
2007-01-03 03:32:00,157.737,157.746,157.734,157.737,68100002.0
2007-01-03 03:33:00,157.743,157.762,157.743,157.751,93600001.0
2007-01-03 03:34:00,157.745,157.754,157.745,157.749,114700002.0
2007-01-03 03:35:00,157.75,157.75,157.742,157.742,16800000.0
2007-01-03 03:36:00,157.737,157.743,157.737,157.743,11300000.0
2007-01-03 03:37:00,157.731,157.739,157.726,157.732,86300001.0
2007-01-03 03:38:00,157.744,157.744,157.732,157.739,32800000.0
2007-01-03 03:39:00,157.743,157.743,157.728,157.732,64300000.0
2007-01-03 03:40:00,157.728,157.75,157.728,157.75,54299999.0
2007-01-03 03:41:00,157.748,157.748,157.73,157.73,113599999.0
2007-01-03 03:42:00,157.724,157.728,157.71,157.728,123300002.0
2007-01-03 03:43:00,157.735,157.751,157.729,157.733,87199998.0
2007-01-03 03:44:00,157.73,157.73,157.723,157.725,70400001.0
2007-01-03 03:45:00,157.73,157.735,157.725,157.735,22800000.0
2007-01-03 03:46:00,157.728,157.748,157.728,157.745,116399998.0
2007-01-03 03:47:00,157.736,157.737,157.721,157.727,55099999.0
2007-01-03 03:48:00,157.732,157.745,157.732,157.744,43600000.0
2007-01-03 03:49:00,157.737,157.744,157.731,157.739,57400000.0
2007-01-03 03:50:00,157.736,157.736,157.726,157.726,44699999.0
2007-01-03 03:51:00,157.734,157.737,157.727,157.727,51200000.0
2007-01-03 03:52:00,157.734,157.734,157.723,157.728,119600000.0
2007-01-03 03:53:00,157.729,157.729,157.718,157.729,38400000.0
2007-01-03 03:54:00,157.728,157.735,157.725,157.73,47800000.0
2007-01-03 03:55:00,157.72,157.725,157.72,157.725,28300000.0
2007-01-03 03:56:00,157.722,157.73,157.722,157.729,22099999.0
2007-01-03 03:57:00,157.735,157.735,157.725,157.735,81700000.0
2007-01-03 03:58:00,157.741,157.747,157.738,157.738,133299996.0
2007-01-03 03:59:00,157.725,157.73,157.725,157.73,24300000.0
2007-01-03 04:00:00,157.727,157.727,157.722,157.722,40800001.0
2007-01-03 04:01:00,157.719,157.722,157.714,157.72,143899999.0
2007-01-03 04:02:00,157.722,157.727,157.722,157.727,42700000.0
2007-01-03 04:03:00,157.725,157.727,157.717,157.717,140000001.0
2007-01-03 04:04:00,157.717,157.728,157.717,157.728,31200000.0
2007-01-03 04:05:00,157.719,157.729,157.719,157.729,17600000.0
2007-01-03 04:06:00,157.727,157.733,157.724,157.725,49099999.0
2007-01-03 04:07:00,157.723,157.723,157.712,157.715,53600000.0
2007-01-03 04:08:00,157.722,157.722,157.713,157.717,115100002.0
2007-01-03 04:09:00,157.708,157.725,157.708,157.717,71100000.0
2007-01-03 04:10:00,157.719,157.719,157.713,157.719,62100001.0
2007-01-03 04:11:00,157.714,157.721,157.708,157.715,64000000.0
2007-01-03 04:12:00,157.713,157.733,157.713,157.731,74700000.0
2007-01-03 04:13:00,157.738,157.738,157.733,157.737,60799999.0
2007-01-03 04:14:00,157.736,157.759,157.736,157.759,127100002.0
2007-01-03 04:15:00,157.76,157.76,157.755,157.755,86899998.0
2007-01-03 04:16:00,157.752,157.758,157.744,157.744,95700001.0
2007-01-03 04:17:00,157.748,157.75,157.741,157.749,93300001.0
2007-01-03 04:18:00,157.746,157.756,157.746,157.755,39500000.0
2007-01-03 04:19:00,157.758,157.766,157.751,157.766,84699999.0
2007-01-03 04:20:00,157.77,157.77,157.749,157.749,182500000.0
2007-01-03 04:21:00,157.755,157.762,157.75,157.751,90599998.0
2007-01-03 04:22:00,157.748,157.76,157.743,157.746,82200001.0
2007-01-03 04:23:00,157.747,157.767,157.747,157.751,69700000.0
2007-01-03 04:24:00,157.754,157.756,157.754,157.756,35500000.0
2007-01-03 04:25:00,157.752,157.763,157.75,157.759,44300000.0
2007-01-03 04:26:00,157.759,157.759,157.752,157.752,49300000.0
2007-01-03 04:27:00,157.752,157.757,157.739,157.754,144300002.0
2007-01-03 04:28:00,157.764,157.775,157.757,157.775,135600000.0
2007-01-03 04:29:00,157.771,157.774,157.758,157.768,155100002.0
2007-01-03 04:30:00,157.777,157.777,157.761,157.766,67100000.0
2007-01-03 04:31:00,157.755,157.765,157.755,157.76,103900000.0
2007-01-03 04:32:00,157.765,157.765,157.755,157.765,113700002.0
2007-01-03 04:33:00,157.767,157.767,157.752,157.752,87800001.0
2007-01-03 04:34:00,157.763,157.763,157.752,157.752,29900000.0
2007-01-03 04:35:00,157.759,157.759,157.75,157.758,81699999.0
2007-01-03 04:36:00,157.753,157.764,157.749,157.75,76200000.0
2007-01-03 04:37:00,157.754,157.768,157.754,157.76,59199999.0
2007-01-03 04:38:00,157.761,157.761,157.743,157.743,14600000.0
2007-01-03 04:39:00,157.748,157.759,157.745,157.745,54200001.0
2007-01-03 04:40:00,157.753,157.76,157.753,157.757,91300003.0
2007-01-03 04:41:00,157.757,157.76,157.75,157.757,39600000.0
2007-01-03 04:42:00,157.746,157.769,157.745,157.761,128599998.0
2007-01-03 04:43:00,157.76,157.76,157.757,157.757,27900000.0
2007-01-03 04:44:00,157.762,157.762,157.741,157.756,125699999.0
2007-01-03 04:45:00,157.757,157.757,157.744,157.745,72000001.0
2007-01-03 04:46:00,157.751,157.757,157.736,157.742,115299999.0
2007-01-03 04:47:00,157.747,157.756,157.744,157.755,102000001.0
2007-01-03 04:48:00,157.755,157.755,157.75,157.75,13600000.0
2007-01-03 04:49:00,157.748,157.748,157.741,157.742,92200000.0
2007-01-03 04:50:00,157.738,157.761,157.73,157.761,68200000.0
2007-01-03 04:51:00,157.756,157.756,157.747,157.748,58000001.0
2007-01-03 04:52:00,157.744,157.751,157.735,157.751,45700000.0
2007-01-03 04:53:00,157.753,157.753,157.74,157.74,124200000.0
2007-01-03 04:54:00,157.737,157.744,157.73,157.743,97999998.0
2007-01-03 04:55:00,157.747,157.748,157.74,157.742,84800000.0
2007-01-03 04:56:00,157.74,157.745,157.732,157.735,87900000.0
2007-01-03 04:57:00,157.733,157.746,157.733,157.746,79700001.0
2007-01-03 04:58:00,157.75,157.75,157.738,157.74,32100000.0
2007-01-03 04:59:00,157.736,157.741,157.732,157.732,117200001.0
2007-01-03 05:00:00,157.733,157.742,157.728,157.736,48400000.0
2007-01-03 05:01:00,157.735,157.745,157.735,157.74,103099997.0
2007-01-03 05:02:00,157.732,157.745,157.727,157.745,51200000.0
2007-01-03 05:03:00,157.753,157.753,157.738,157.738,78699999.0
2007-01-03 05:04:00,157.735,157.746,157.735,157.74,118700001.0
2007-01-03 05:05:00,157.741,157.76,157.741,157.76,22800000.0
2007-01-03 05:06:00,157.759,157.761,157.752,157.753,29700000.0
2007-01-03 05:07:00,157.747,157.754,157.747,157.752,33999999.0
2007-01-03 05:08:00,157.748,157.766,157.748,157.766,26200000.0
2007-01-03 05:09:00,157.772,157.772,157.757,157.772,56900000.0
2007-01-03 05:10:00,157.765,157.765,157.755,157.758,70100000.0
2007-01-03 05:11:00,157.765,157.765,157.75,157.765,84599998.0
2007-01-03 05:12:00,157.758,157.767,157.753,157.767,32800000.0
2007-01-03 05:13:00,157.77,157.77,157.75,157.75,27200000.0
2007-01-03 05:14:00,157.757,157.762,157.75,157.753,112600004.0
2007-01-03 05:15:00,157.764,157.771,157.753,157.753,94099999.0
2007-01-03 05:16:00,157.753,157.762,157.747,157.756,93900000.0
2007-01-03 05:17:00,157.743,157.756,157.743,157.745,97600000.0
2007-01-03 05:18:00,157.752,157.753,157.742,157.753,53599999.0
2007-01-03 05:19:00,157.746,157.746,157.739,157.739,14000000.0
2007-01-03 05:20:00,157.749,157.749,157.743,157.743,69899999.0
2007-01-03 05:21:00,157.737,157.744,157.728,157.729,110199999.0
2007-01-03 05:22:00,157.736,157.738,157.725,157.732,64300000.0
2007-01-03 05:23:00,157.714,157.725,157.714,157.725,70499999.0
2007-01-03 05:24:00,157.737,157.741,157.735,157.741,54399999.0
2007-01-03 05:25:00,157.751,157.758,157.747,157.75,115400001.0
2007-01-03 05:26:00,157.745,157.752,157.745,157.752,55499999.0
2007-01-03 05:27:00,157.76,157.77,157.75,157.767,61300000.0
2007-01-03 05:28:00,157.758,157.758,157.747,157.755,62000000.0
2007-01-03 05:29:00,157.75,157.75,157.729,157.745,102299999.0
2007-01-03 05:30:00,157.734,157.734,157.732,157.732,79800002.0
2007-01-03 05:31:00,157.74,157.75,157.737,157.737,93299998.0
2007-01-03 05:32:00,157.742,157.743,157.74,157.74,35200000.0
2007-01-03 05:33:00,157.755,157.755,157.745,157.755,79699999.0
2007-01-03 05:34:00,157.743,157.744,157.743,157.744,30400001.0
2007-01-03 05:35:00,157.744,157.751,157.744,157.751,13600000.0
2007-01-03 05:36:00,157.746,157.758,157.739,157.755,103500002.0
2007-01-03 05:37:00,157.742,157.748,157.741,157.741,72400000.0
2007-01-03 05:38:00,157.744,157.746,157.744,157.746,26400000.0
2007-01-03 05:39:00,157.75,157.75,157.75,157.75,19200000.0
2007-01-03 05:40:00,157.75,157.756,157.738,157.753,64300000.0
2007-01-03 05:41:00,157.747,157.747,157.728,157.728,48599999.0
2007-01-03 05:42:00,157.733,157.736,157.732,157.732,101699999.0
2007-01-03 05:43:00,157.733,157.733,157.717,157.717,66099999.0
2007-01-03 05:44:00,157.723,157.727,157.718,157.727,130299998.0
2007-01-03 05:45:00,157.723,157.725,157.709,157.725,74700000.0
2007-01-03 05:46:00,157.716,157.716,157.707,157.707,33800001.0
2007-01-03 05:47:00,157.703,157.715,157.703,157.711,50400000.0
2007-01-03 05:48:00,157.702,157.719,157.702,157.71,116699999.0
2007-01-03 05:49:00,157.717,157.718,157.697,157.705,72700001.0
2007-01-03 05:50:00,157.705,157.705,157.695,157.698,27900000.0
2007-01-03 05:51:00,157.694,157.694,157.692,157.692,14300000.0
2007-01-03 05:52:00,157.69,157.705,157.69,157.697,35500000.0
2007-01-03 05:53:00,157.701,157.71,157.697,157.699,76200000.0
2007-01-03 05:54:00,157.698,157.698,157.691,157.691,52999999.0
2007-01-03 05:55:00,157.693,157.708,157.693,157.706,39199999.0
2007-01-03 05:56:00,157.71,157.717,157.705,157.707,76299999.0
2007-01-03 05:57:00,157.709,157.724,157.709,157.724,161300002.0
2007-01-03 05:58:00,157.724,157.724,157.703,157.717,89500000.0
2007-01-03 05:59:00,157.718,157.731,157.715,157.72,134400000.0
2007-01-03 06:00:00,157.716,157.738,157.716,157.733,69200000.0
2007-01-03 06:01:00,157.733,157.733,157.725,157.725,21200000.0
2007-01-03 06:02:00,157.736,157.747,157.736,157.747,68700000.0
2007-01-03 06:03:00,157.74,157.743,157.735,157.735,129099997.0
2007-01-03 06:04:00,157.729,157.731,157.729,157.731,13600000.0
2007-01-03 06:05:00,157.728,157.745,157.728,157.745,84500000.0
2007-01-03 06:06:00,157.742,157.749,157.73,157.74,56000000.0
2007-01-03 06:07:00,157.736,157.752,157.735,157.74,151699997.0
2007-01-03 06:08:00,157.745,157.745,157.726,157.737,54700000.0
2007-01-03 06:09:00,157.732,157.74,157.723,157.723,90899999.0
2007-01-03 06:10:00,157.72,157.72,157.715,157.715,85000001.0
2007-01-03 06:11:00,157.718,157.72,157.713,157.72,81399998.0
2007-01-03 06:12:00,157.714,157.749,157.714,157.749,105200000.0
2007-01-03 06:13:00,157.739,157.739,157.726,157.726,81600000.0
2007-01-03 06:14:00,157.732,157.74,157.726,157.74,82900002.0
2007-01-03 06:15:00,157.751,157.755,157.748,157.748,94700000.0
2007-01-03 06:16:00,157.744,157.758,157.73,157.752,68799999.0
2007-01-03 06:17:00,157.743,157.756,157.727,157.756,75900000.0
2007-01-03 06:18:00,157.756,157.767,157.756,157.767,81400002.0
2007-01-03 06:19:00,157.778,157.785,157.771,157.777,138099996.0
2007-01-03 06:20:00,157.767,157.773,157.767,157.773,16000000.0
2007-01-03 06:21:00,157.768,157.772,157.768,157.772,23200000.0
2007-01-03 06:22:00,157.779,157.79,157.773,157.774,64799999.0
2007-01-03 06:23:00,157.771,157.771,157.748,157.752,111800000.0
2007-01-03 06:24:00,157.754,157.756,157.754,157.756,43399998.0
2007-01-03 06:25:00,157.763,157.783,157.751,157.783,42400000.0
2007-01-03 06:26:00,157.786,157.786,157.771,157.771,85400001.0
2007-01-03 06:27:00,157.792,157.792,157.782,157.782,20000000.0
2007-01-03 06:28:00,157.776,157.776,157.762,157.762,188899998.0
2007-01-03 06:29:00,157.774,157.779,157.771,157.773,130299999.0
2007-01-03 06:30:00,157.77,157.774,157.768,157.768,34400000.0
2007-01-03 06:31:00,157.78,157.78,157.78,157.78,23400000.0
2007-01-03 06:32:00,157.779,157.783,157.769,157.776,69200001.0
2007-01-03 06:33:00,157.778,157.778,157.774,157.778,114399998.0
2007-01-03 06:34:00,157.779,157.779,157.768,157.768,4500000.0
2007-01-03 06:35:00,157.766,157.782,157.766,157.772,74600000.0
2007-01-03 06:36:00,157.778,157.778,157.771,157.778,27200000.0
2007-01-03 06:37:00,157.779,157.779,157.762,157.762,32800000.0
2007-01-03 06:38:00,157.765,157.77,157.763,157.77,51099998.0
2007-01-03 06:39:00,157.779,157.779,157.766,157.77,92000001.0
2007-01-03 06:40:00,157.766,157.781,157.766,157.773,127299999.0
2007-01-03 06:41:00,157.773,157.778,157.77,157.772,155399998.0
2007-01-03 06:42:00,157.767,157.772,157.76,157.764,140500002.0
2007-01-03 06:43:00,157.766,157.767,157.757,157.763,113199999.0
2007-01-03 06:44:00,157.778,157.779,157.775,157.775,61000001.0
2007-01-03 06:45:00,157.778,157.778,157.777,157.777,42300001.0
2007-01-03 06:46:00,157.786,157.793,157.778,157.78,115100002.0
2007-01-03 06:47:00,157.79,157.79,157.79,157.79,40700001.0
2007-01-03 06:48:00,157.79,157.79,157.781,157.781,90200001.0
2007-01-03 06:49:00,157.777,157.789,157.772,157.772,86100000.0
2007-01-03 06:50:00,157.775,157.806,157.775,157.797,137000004.0
2007-01-03 06:51:00,157.78,157.786,157.774,157.786,44500000.0
2007-01-03 06:52:00,157.778,157.797,157.765,157.765,46800000.0
2007-01-03 06:53:00,157.759,157.759,157.756,157.756,12000000.0
2007-01-03 06:54:00,157.756,157.773,157.756,157.764,70199999.0
2007-01-03 06:55:00,157.764,157.772,157.76,157.76,122000002.0
2007-01-03 06:56:00,157.767,157.767,157.752,157.76,75700000.0
2007-01-03 06:57:00,157.752,157.763,157.752,157.753,65100000.0
2007-01-03 06:58:00,157.76,157.764,157.754,157.758,64400000.0
2007-01-03 06:59:00,157.756,157.758,157.753,157.753,96500003.0
2007-01-03 07:00:00,157.753,157.758,157.743,157.744,93000000.0
2007-01-03 07:01:00,157.734,157.751,157.734,157.743,46399999.0
2007-01-03 07:02:00,157.733,157.745,157.733,157.737,81600000.0
2007-01-03 07:03:00,157.743,157.756,157.743,157.756,116000000.0
2007-01-03 07:04:00,157.759,157.762,157.752,157.762,138399999.0
2007-01-03 07:05:00,157.746,157.763,157.746,157.759,70000000.0
2007-01-03 07:06:00,157.756,157.756,157.74,157.748,166399998.0
2007-01-03 07:07:00,157.749,157.759,157.744,157.744,100800002.0
2007-01-03 07:08:00,157.738,157.759,157.738,157.743,99299998.0
2007-01-03 07:09:00,157.738,157.753,157.738,157.753,44800000.0
2007-01-03 07:10:00,157.758,157.758,157.742,157.742,26800000.0
2007-01-03 07:11:00,157.73,157.738,157.714,157.722,122600002.0
2007-01-03 07:12:00,157.732,157.738,157.732,157.738,120199999.0
2007-01-03 07:13:00,157.742,157.747,157.742,157.742,66300000.0
2007-01-03 07:14:00,157.74,157.746,157.732,157.739,150200003.0
2007-01-03 07:15:00,157.725,157.736,157.716,157.716,77500000.0
2007-01-03 07:16:00,157.708,157.708,157.695,157.702,42000000.0
2007-01-03 07:17:00,157.685,157.692,157.676,157.692,65300000.0
2007-01-03 07:18:00,157.686,157.695,157.684,157.695,90700004.0
2007-01-03 07:19:00,157.685,157.694,157.681,157.681,138500001.0
2007-01-03 07:20:00,157.661,157.681,157.661,157.681,34500000.0
2007-01-03 07:21:00,157.698,157.698,157.671,157.683,127199999.0
2007-01-03 07:22:00,157.685,157.685,157.675,157.675,137500001.0
2007-01-03 07:23:00,157.687,157.691,157.683,157.691,161300000.0
2007-01-03 07:24:00,157.684,157.684,157.672,157.684,29600000.0
2007-01-03 07:25:00,157.681,157.691,157.681,157.683,83200001.0
2007-01-03 07:26:00,157.687,157.698,157.685,157.69,152399997.0
2007-01-03 07:27:00,157.68,157.68,157.67,157.67,72200000.0
2007-01-03 07:28:00,157.68,157.68,157.672,157.672,162199997.0
2007-01-03 07:29:00,157.667,157.677,157.667,157.677,50400000.0
2007-01-03 07:30:00,157.679,157.694,157.676,157.682,91300000.0
2007-01-03 07:31:00,157.678,157.685,157.678,157.685,38400000.0
2007-01-03 07:32:00,157.688,157.688,157.677,157.683,90700000.0
2007-01-03 07:33:00,157.685,157.69,157.682,157.689,27600000.0
2007-01-03 07:34:00,157.692,157.693,157.679,157.693,108199999.0
2007-01-03 07:35:00,157.688,157.688,157.671,157.684,64699999.0
2007-01-03 07:36:00,157.686,157.687,157.676,157.687,115300002.0
2007-01-03 07:37:00,157.684,157.688,157.677,157.677,83899999.0
2007-01-03 07:38:00,157.682,157.694,157.682,157.682,66200000.0
2007-01-03 07:39:00,157.675,157.688,157.674,157.687,116099999.0
2007-01-03 07:40:00,157.685,157.692,157.685,157.687,77800000.0
2007-01-03 07:41:00,157.696,157.701,157.693,157.7,114000001.0
2007-01-03 07:42:00,157.695,157.715,157.695,157.709,97200001.0
2007-01-03 07:43:00,157.708,157.713,157.703,157.705,73899999.0
2007-01-03 07:44:00,157.707,157.725,157.707,157.721,55900000.0
2007-01-03 07:45:00,157.713,157.738,157.713,157.731,80100000.0
2007-01-03 07:46:00,157.733,157.739,157.731,157.732,46500000.0
2007-01-03 07:47:00,157.737,157.751,157.737,157.739,81200000.0
2007-01-03 07:48:00,157.737,157.738,157.723,157.723,69500001.0
2007-01-03 07:49:00,157.722,157.724,157.705,157.705,58800001.0
2007-01-03 07:50:00,157.717,157.717,157.707,157.709,92600000.0
2007-01-03 07:51:00,157.71,157.71,157.707,157.71,60700001.0
2007-01-03 07:52:00,157.705,157.715,157.702,157.702,79800001.0
2007-01-03 07:53:00,157.699,157.711,157.698,157.711,82500001.0
2007-01-03 07:54:00,157.698,157.698,157.694,157.694,18400000.0
2007-01-03 07:55:00,157.698,157.704,157.697,157.704,123099999.0
2007-01-03 07:56:00,157.695,157.695,157.678,157.678,77999999.0
2007-01-03 07:57:00,157.692,157.699,157.688,157.688,82400000.0
2007-01-03 07:58:00,157.698,157.701,157.691,157.697,116299998.0
2007-01-03 07:59:00,157.697,157.711,157.697,157.699,44000000.0
2007-01-03 08:00:00,157.693,157.709,157.692,157.709,109100000.0
2007-01-03 08:01:00,157.707,157.708,157.704,157.708,33400000.0
2007-01-03 08:02:00,157.712,157.713,157.697,157.697,41300000.0
2007-01-03 08:03:00,157.675,157.696,157.664,157.696,84500000.0
2007-01-03 08:04:00,157.7,157.707,157.691,157.692,160700000.0
2007-01-03 08:05:00,157.688,157.688,157.684,157.686,46400000.0
2007-01-03 08:06:00,157.693,157.693,157.679,157.693,136500000.0
2007-01-03 08:07:00,157.701,157.701,157.685,157.685,34400000.0
2007-01-03 08:08:00,157.688,157.688,157.682,157.682,82900003.0
2007-01-03 08:09:00,157.679,157.684,157.67,157.67,75300000.0
2007-01-03 08:10:00,157.679,157.693,157.678,157.69,73000000.0
2007-01-03 08:11:00,157.698,157.707,157.692,157.707,95599999.0
2007-01-03 08:12:00,157.707,157.707,157.693,157.701,83900001.0
2007-01-03 08:13:00,157.7,157.717,157.7,157.717,95300000.0
2007-01-03 08:14:00,157.71,157.714,157.703,157.708,78799999.0
2007-01-03 08:15:00,157.715,157.715,157.696,157.7,196700001.0
2007-01-03 08:16:00,157.705,157.72,157.705,157.72,18400000.0
2007-01-03 08:17:00,157.715,157.723,157.707,157.707,62000000.0
2007-01-03 08:18:00,157.71,157.722,157.71,157.715,86700001.0
2007-01-03 08:19:00,157.704,157.704,157.692,157.693,102500001.0
2007-01-03 08:20:00,157.7,157.7,157.673,157.68,138599998.0
2007-01-03 08:21:00,157.676,157.691,157.676,157.68,155299998.0
2007-01-03 08:22:00,157.68,157.685,157.68,157.685,45000000.0
2007-01-03 08:23:00,157.697,157.698,157.68,157.682,125500001.0
2007-01-03 08:24:00,157.679,157.699,157.669,157.699,177699999.0
2007-01-03 08:25:00,157.696,157.696,157.687,157.687,7200000.0
2007-01-03 08:26:00,157.696,157.72,157.696,157.72,44800000.0
2007-01-03 08:27:00,157.723,157.741,157.723,157.73,100800002.0
2007-01-03 08:28:00,157.742,157.749,157.738,157.74,66000001.0
2007-01-03 08:29:00,157.753,157.768,157.753,157.768,104699999.0
2007-01-03 08:30:00,157.768,157.768,157.746,157.747,116799998.0
2007-01-03 08:31:00,157.761,157.783,157.761,157.765,73299998.0
2007-01-03 08:32:00,157.769,157.79,157.769,157.79,80300002.0
2007-01-03 08:33:00,157.782,157.789,157.78,157.787,44500000.0
2007-01-03 08:34:00,157.785,157.798,157.785,157.788,155900000.0
2007-01-03 08:35:00,157.778,157.791,157.776,157.783,49600000.0
2007-01-03 08:36:00,157.789,157.792,157.783,157.783,119600000.0
2007-01-03 08:37:00,157.785,157.79,157.764,157.764,97599998.0
2007-01-03 08:38:00,157.765,157.773,157.765,157.77,109800003.0
2007-01-03 08:39:00,157.768,157.775,157.761,157.77,121100001.0
2007-01-03 08:40:00,157.775,157.786,157.775,157.786,121000002.0
2007-01-03 08:41:00,157.782,157.793,157.782,157.786,72800000.0
2007-01-03 08:42:00,157.806,157.806,157.785,157.796,81999999.0
2007-01-03 08:43:00,157.795,157.805,157.793,157.802,143300001.0
2007-01-03 08:44:00,157.797,157.801,157.788,157.789,153600001.0
2007-01-03 08:45:00,157.792,157.804,157.788,157.788,62700000.0
2007-01-03 08:46:00,157.785,157.798,157.785,157.791,110700000.0
2007-01-03 08:47:00,157.794,157.807,157.794,157.802,90999997.0
2007-01-03 08:48:00,157.797,157.799,157.782,157.783,99000001.0
2007-01-03 08:49:00,157.766,157.788,157.766,157.774,73300000.0
2007-01-03 08:50:00,157.776,157.792,157.774,157.792,63500001.0
2007-01-03 08:51:00,157.792,157.792,157.769,157.769,82500001.0
2007-01-03 08:52:00,157.762,157.768,157.758,157.768,98599998.0
2007-01-03 08:53:00,157.767,157.767,157.759,157.767,38400000.0
2007-01-03 08:54:00,157.767,157.768,157.762,157.768,120600001.0
2007-01-03 08:55:00,157.772,157.772,157.76,157.769,77500000.0
2007-01-03 08:56:00,157.779,157.796,157.779,157.783,184799998.0
2007-01-03 08:57:00,157.777,157.777,157.763,157.763,194500002.0
2007-01-03 08:58:00,157.763,157.779,157.758,157.768,64499999.0
2007-01-03 08:59:00,157.773,157.774,157.755,157.768,132400004.0
2007-01-03 09:00:00,157.749,157.787,157.746,157.782,64000000.0
2007-01-03 09:01:00,157.775,157.777,157.769,157.771,77900001.0
2007-01-03 09:02:00,157.774,157.805,157.774,157.801,51999999.0
2007-01-03 09:03:00,157.801,157.811,157.797,157.807,93000000.0
2007-01-03 09:04:00,157.803,157.808,157.792,157.8,153100002.0
2007-01-03 09:05:00,157.798,157.798,157.783,157.783,140600000.0
2007-01-03 09:06:00,157.771,157.771,157.76,157.769,55600000.0
2007-01-03 09:07:00,157.767,157.789,157.756,157.778,134800005.0
2007-01-03 09:08:00,157.779,157.788,157.776,157.788,48000000.0
2007-01-03 09:09:00,157.78,157.791,157.77,157.791,151099998.0
2007-01-03 09:10:00,157.783,157.79,157.783,157.784,88500001.0
2007-01-03 09:11:00,157.775,157.775,157.738,157.755,64800001.0
2007-01-03 09:12:00,157.753,157.764,157.753,157.76,201300000.0
2007-01-03 09:13:00,157.762,157.764,157.748,157.759,157400001.0
2007-01-03 09:14:00,157.76,157.771,157.76,157.76,140799998.0
2007-01-03 09:15:00,157.765,157.771,157.763,157.77,126200001.0
2007-01-03 09:16:00,157.757,157.757,157.725,157.732,133799996.0
2007-01-03 09:17:00,157.728,157.749,157.725,157.747,120399998.0
2007-01-03 09:18:00,157.735,157.735,157.716,157.731,156000000.0
2007-01-03 09:19:00,157.723,157.772,157.723,157.772,103200002.0
2007-01-03 09:20:00,157.753,157.753,157.736,157.738,69000002.0
2007-01-03 09:21:00,157.717,157.728,157.7,157.707,106299999.0
2007-01-03 09:22:00,157.73,157.742,157.72,157.729,56700000.0
2007-01-03 09:23:00,157.732,157.735,157.726,157.735,101999999.0
2007-01-03 09:24:00,157.726,157.74,157.726,157.737,104100000.0
2007-01-03 09:25:00,157.741,157.765,157.741,157.757,174999997.0
2007-01-03 09:26:00,157.761,157.769,157.754,157.767,143999999.0
2007-01-03 09:27:00,157.774,157.778,157.77,157.777,76000000.0
2007-01-03 09:28:00,157.769,157.777,157.755,157.755,145300001.0
2007-01-03 09:29:00,157.756,157.772,157.753,157.763,109500002.0
2007-01-03 09:30:00,157.77,157.774,157.76,157.762,134999998.0
2007-01-03 09:31:00,157.77,157.77,157.767,157.77,38900000.0
2007-01-03 09:32:00,157.775,157.799,157.775,157.797,40000000.0
2007-01-03 09:33:00,157.802,157.802,157.778,157.783,100499999.0
2007-01-03 09:34:00,157.773,157.783,157.773,157.778,89699999.0
2007-01-03 09:35:00,157.775,157.786,157.775,157.78,98399999.0
2007-01-03 09:36:00,157.78,157.78,157.746,157.755,82900000.0
2007-01-03 09:37:00,157.746,157.761,157.746,157.757,100599998.0
2007-01-03 09:38:00,157.756,157.756,157.744,157.75,98100003.0
2007-01-03 09:39:00,157.749,157.756,157.746,157.756,48300000.0
2007-01-03 09:40:00,157.777,157.779,157.751,157.751,80700001.0
2007-01-03 09:41:00,157.759,157.768,157.757,157.763,46699999.0
2007-01-03 09:42:00,157.767,157.773,157.759,157.773,69300000.0
2007-01-03 09:43:00,157.763,157.778,157.758,157.758,100799998.0
2007-01-03 09:44:00,157.757,157.774,157.757,157.771,125100001.0
2007-01-03 09:45:00,157.789,157.803,157.787,157.799,117999998.0
2007-01-03 09:46:00,157.79,157.79,157.778,157.78,25600000.0
2007-01-03 09:47:00,157.778,157.796,157.778,157.796,50000000.0
2007-01-03 09:48:00,157.809,157.812,157.778,157.778,86300000.0
2007-01-03 09:49:00,157.774,157.779,157.764,157.773,125500000.0
2007-01-03 09:50:00,157.775,157.785,157.773,157.773,132200000.0
2007-01-03 09:51:00,157.777,157.777,157.762,157.764,90600000.0
2007-01-03 09:52:00,157.76,157.762,157.746,157.746,54800000.0
2007-01-03 09:53:00,157.744,157.757,157.733,157.733,200100001.0
2007-01-03 09:54:00,157.738,157.743,157.735,157.743,38300000.0
2007-01-03 09:55:00,157.742,157.752,157.739,157.748,22200000.0
2007-01-03 09:56:00,157.75,157.756,157.744,157.746,136500002.0
2007-01-03 09:57:00,157.732,157.745,157.731,157.745,19200000.0
2007-01-03 09:58:00,157.748,157.759,157.744,157.746,184500000.0
2007-01-03 09:59:00,157.756,157.764,157.756,157.759,69299999.0
2007-01-03 10:00:00,157.75,157.77,157.75,157.77,45600000.0
2007-01-03 10:01:00,157.754,157.755,157.743,157.754,76500002.0
2007-01-03 10:02:00,157.74,157.741,157.728,157.741,53400000.0
2007-01-03 10:03:00,157.722,157.734,157.719,157.729,78600001.0
2007-01-03 10:04:00,157.74,157.747,157.74,157.747,68000000.0
2007-01-03 10:05:00,157.735,157.735,157.728,157.73,92700001.0
2007-01-03 10:06:00,157.736,157.746,157.736,157.741,57600000.0
2007-01-03 10:07:00,157.742,157.751,157.736,157.736,86200000.0
2007-01-03 10:08:00,157.759,157.778,157.759,157.774,60700001.0
2007-01-03 10:09:00,157.779,157.785,157.77,157.78,171200000.0
2007-01-03 10:10:00,157.782,157.783,157.773,157.778,70000001.0
2007-01-03 10:11:00,157.789,157.807,157.787,157.787,148899999.0
2007-01-03 10:12:00,157.79,157.817,157.79,157.81,49900000.0
2007-01-03 10:13:00,157.805,157.805,157.789,157.805,95399997.0
2007-01-03 10:14:00,157.793,157.793,157.775,157.779,67500000.0
2007-01-03 10:15:00,157.775,157.781,157.768,157.78,106200001.0
2007-01-03 10:16:00,157.787,157.799,157.771,157.773,43800000.0
2007-01-03 10:17:00,157.778,157.789,157.772,157.781,103600001.0
2007-01-03 10:18:00,157.785,157.798,157.785,157.786,121499998.0
2007-01-03 10:19:00,157.783,157.79,157.78,157.78,142099998.0
2007-01-03 10:20:00,157.775,157.799,157.775,157.788,126899999.0
2007-01-03 10:21:00,157.794,157.807,157.784,157.805,112700000.0
2007-01-03 10:22:00,157.807,157.831,157.807,157.831,96200000.0
2007-01-03 10:23:00,157.842,157.859,157.842,157.844,62899998.0
2007-01-03 10:24:00,157.862,157.885,157.862,157.869,39200000.0
2007-01-03 10:25:00,157.882,157.928,157.882,157.928,94899999.0
2007-01-03 10:26:00,157.924,157.924,157.895,157.895,152500000.0
2007-01-03 10:27:00,157.9,157.92,157.9,157.912,25500000.0
2007-01-03 10:28:00,157.889,157.925,157.889,157.925,53500001.0
2007-01-03 10:29:00,157.93,157.93,157.913,157.925,58600001.0
2007-01-03 10:30:00,157.92,157.921,157.905,157.913,188199998.0
2007-01-03 10:31:00,157.907,157.914,157.889,157.914,98299999.0
2007-01-03 10:32:00,157.914,157.918,157.885,157.885,145300001.0
2007-01-03 10:33:00,157.879,157.899,157.879,157.897,106200000.0
2007-01-03 10:34:00,157.88,157.88,157.857,157.859,52000000.0
2007-01-03 10:35:00,157.855,157.866,157.855,157.866,82900001.0
2007-01-03 10:36:00,157.872,157.905,157.872,157.895,142400001.0
2007-01-03 10:37:00,157.901,157.923,157.901,157.917,65100000.0
2007-01-03 10:38:00,157.918,157.928,157.916,157.921,58100000.0
2007-01-03 10:39:00,157.918,157.928,157.918,157.92,99700000.0
2007-01-03 10:40:00,157.924,157.927,157.909,157.925,81200000.0
2007-01-03 10:41:00,157.921,157.929,157.921,157.927,50400000.0
2007-01-03 10:42:00,157.916,157.918,157.906,157.906,121500000.0
2007-01-03 10:43:00,157.91,157.917,157.903,157.914,107499998.0
2007-01-03 10:44:00,157.909,157.923,157.904,157.92,77500000.0
2007-01-03 10:45:00,157.938,157.956,157.938,157.948,103099999.0
2007-01-03 10:46:00,157.936,157.941,157.928,157.933,62999999.0
2007-01-03 10:47:00,157.921,157.93,157.915,157.915,95600002.0
2007-01-03 10:48:00,157.911,157.911,157.89,157.903,51999999.0
2007-01-03 10:49:00,157.9,157.905,157.892,157.9,84699998.0
2007-01-03 10:50:00,157.9,157.903,157.89,157.893,132800000.0
2007-01-03 10:51:00,157.904,157.904,157.888,157.897,138900001.0
2007-01-03 10:52:00,157.891,157.909,157.891,157.895,149500004.0
2007-01-03 10:53:00,157.906,157.931,157.906,157.925,84800000.0
2007-01-03 10:54:00,157.94,157.944,157.92,157.942,120600000.0
2007-01-03 10:55:00,157.933,157.933,157.913,157.913,98600001.0
2007-01-03 10:56:00,157.922,157.925,157.907,157.918,84899999.0
2007-01-03 10:57:00,157.92,157.928,157.914,157.928,99900000.0
2007-01-03 10:58:00,157.927,157.942,157.927,157.941,148700003.0
2007-01-03 10:59:00,157.93,157.93,157.91,157.91,51900001.0
2007-01-03 11:00:00,157.912,157.912,157.886,157.886,46699999.0
2007-01-03 11:01:00,157.889,157.917,157.889,157.917,208299999.0
2007-01-03 11:02:00,157.905,157.905,157.901,157.904,127199998.0
2007-01-03 11:03:00,157.903,157.915,157.903,157.915,47000000.0
2007-01-03 11:04:00,157.915,157.915,157.897,157.897,59899999.0
2007-01-03 11:05:00,157.908,157.91,157.9,157.908,81699999.0
2007-01-03 11:06:00,157.907,157.921,157.9,157.921,156599998.0
2007-01-03 11:07:00,157.919,157.92,157.916,157.92,42400000.0
2007-01-03 11:08:00,157.917,157.917,157.904,157.907,148999998.0
2007-01-03 11:09:00,157.918,157.928,157.918,157.928,51499999.0
2007-01-03 11:10:00,157.927,157.927,157.918,157.919,32300000.0
2007-01-03 11:11:00,157.921,157.947,157.918,157.947,143999999.0
2007-01-03 11:12:00,157.951,157.951,157.924,157.932,126800000.0
2007-01-03 11:13:00,157.937,157.938,157.929,157.93,34900000.0
2007-01-03 11:14:00,157.92,157.95,157.92,157.95,84299998.0
2007-01-03 11:15:00,157.938,157.947,157.938,157.947,84700000.0
2007-01-03 11:16:00,157.944,157.958,157.944,157.95,67199999.0
2007-01-03 11:17:00,157.955,157.955,157.934,157.934,55200000.0
2007-01-03 11:18:00,157.94,157.945,157.917,157.934,135800005.0
2007-01-03 11:19:00,157.927,157.955,157.926,157.946,233400004.0
2007-01-03 11:20:00,157.927,157.929,157.91,157.91,186900000.0
2007-01-03 11:21:00,157.914,157.924,157.914,157.915,158100003.0
2007-01-03 11:22:00,157.912,157.924,157.908,157.922,71600000.0
2007-01-03 11:23:00,157.912,157.928,157.912,157.918,86300000.0
2007-01-03 11:24:00,157.928,157.928,157.925,157.927,44600000.0
2007-01-03 11:25:00,157.926,157.932,157.916,157.93,176700000.0
2007-01-03 11:26:00,157.918,157.918,157.91,157.915,53700000.0
2007-01-03 11:27:00,157.919,157.931,157.919,157.927,68000000.0
2007-01-03 11:28:00,157.932,157.934,157.922,157.925,109300000.0
2007-01-03 11:29:00,157.928,157.937,157.925,157.93,112300002.0
2007-01-03 11:30:00,157.934,157.937,157.923,157.923,52699998.0
2007-01-03 11:31:00,157.923,157.937,157.918,157.922,150500001.0
2007-01-03 11:32:00,157.913,157.913,157.899,157.909,110799998.0
2007-01-03 11:33:00,157.909,157.911,157.905,157.91,85900002.0
2007-01-03 11:34:00,157.91,157.91,157.888,157.897,77900000.0
2007-01-03 11:35:00,157.897,157.917,157.891,157.891,108399998.0
2007-01-03 11:36:00,157.907,157.912,157.895,157.902,83500001.0
2007-01-03 11:37:00,157.9,157.906,157.894,157.906,45400000.0
2007-01-03 11:38:00,157.903,157.903,157.889,157.9,109400001.0
2007-01-03 11:39:00,157.895,157.928,157.882,157.928,198799998.0
2007-01-03 11:40:00,157.943,157.943,157.922,157.929,96800002.0
2007-01-03 11:41:00,157.933,157.947,157.933,157.94,119500000.0
2007-01-03 11:42:00,157.934,157.946,157.934,157.946,107199999.0
2007-01-03 11:43:00,157.95,157.95,157.934,157.94,154899998.0
2007-01-03 11:44:00,157.947,157.948,157.91,157.91,127400001.0
2007-01-03 11:45:00,157.922,157.931,157.916,157.927,78399998.0
2007-01-03 11:46:00,157.925,157.935,157.925,157.927,74300001.0
2007-01-03 11:47:00,157.928,157.945,157.928,157.93,87100002.0
2007-01-03 11:48:00,157.932,157.937,157.926,157.931,98700000.0
2007-01-03 11:49:00,157.921,157.921,157.902,157.902,120700001.0
2007-01-03 11:50:00,157.894,157.906,157.892,157.906,149499998.0
2007-01-03 11:51:00,157.897,157.913,157.897,157.905,64799999.0
2007-01-03 11:52:00,157.885,157.889,157.877,157.882,79900000.0
2007-01-03 11:53:00,157.888,157.888,157.874,157.881,90300000.0
2007-01-03 11:54:00,157.879,157.879,157.861,157.863,97999999.0
2007-01-03 11:55:00,157.86,157.86,157.838,157.842,99000000.0
2007-01-03 11:56:00,157.847,157.847,157.822,157.825,66900000.0
2007-01-03 11:57:00,157.832,157.845,157.822,157.833,86700001.0
2007-01-03 11:58:00,157.84,157.874,157.84,157.874,43500000.0
2007-01-03 11:59:00,157.877,157.877,157.861,157.873,71300001.0
2007-01-03 12:00:00,157.867,157.869,157.855,157.86,193499998.0
2007-01-03 12:01:00,157.868,157.868,157.848,157.857,93300000.0
2007-01-03 12:02:00,157.855,157.881,157.855,157.872,89899998.0
2007-01-03 12:03:00,157.871,157.885,157.871,157.878,85100001.0
2007-01-03 12:04:00,157.889,157.91,157.884,157.91,56799999.0
2007-01-03 12:05:00,157.912,157.929,157.912,157.927,94599998.0
2007-01-03 12:06:00,157.927,157.944,157.926,157.943,117399999.0
2007-01-03 12:07:00,157.927,157.964,157.927,157.964,111800001.0
2007-01-03 12:08:00,157.967,157.967,157.943,157.943,109100001.0
2007-01-03 12:09:00,157.947,157.963,157.94,157.961,103600001.0
2007-01-03 12:10:00,157.963,157.971,157.961,157.961,81900000.0
2007-01-03 12:11:00,157.962,157.963,157.942,157.949,64100001.0
2007-01-03 12:12:00,157.942,157.942,157.935,157.94,28000000.0
2007-01-03 12:13:00,157.938,157.946,157.936,157.945,58700001.0
2007-01-03 12:14:00,157.946,157.948,157.92,157.92,125099999.0
2007-01-03 12:15:00,157.92,157.935,157.917,157.918,134699998.0
2007-01-03 12:16:00,157.925,157.929,157.917,157.921,86900003.0
2007-01-03 12:17:00,157.913,157.913,157.878,157.879,57500001.0
2007-01-03 12:18:00,157.87,157.89,157.87,157.89,101800003.0
2007-01-03 12:19:00,157.887,157.904,157.887,157.893,192499999.0
2007-01-03 12:20:00,157.894,157.906,157.894,157.9,81899998.0
2007-01-03 12:21:00,157.922,158.002,157.914,157.974,115000000.0
2007-01-03 12:22:00,157.977,157.983,157.973,157.983,104599998.0
2007-01-03 12:23:00,158.005,158.01,157.929,157.929,73700000.0
2007-01-03 12:24:00,157.923,157.93,157.916,157.928,128300000.0
2007-01-03 12:25:00,157.922,157.932,157.919,157.919,116600000.0
2007-01-03 12:26:00,157.922,157.941,157.921,157.933,166200000.0
2007-01-03 12:27:00,157.92,157.92,157.895,157.895,76100000.0
2007-01-03 12:28:00,157.887,157.904,157.887,157.897,121000002.0
2007-01-03 12:29:00,157.896,157.896,157.86,157.86,102600001.0
2007-01-03 12:30:00,157.853,157.853,157.835,157.853,45500000.0
2007-01-03 12:31:00,157.854,157.864,157.848,157.85,47000000.0
2007-01-03 12:32:00,157.846,157.861,157.836,157.853,127100002.0
2007-01-03 12:33:00,157.866,157.893,157.866,157.883,77100001.0
2007-01-03 12:34:00,157.881,157.883,157.861,157.87,88199999.0
2007-01-03 12:35:00,157.874,157.884,157.87,157.87,163899999.0
2007-01-03 12:36:00,157.875,157.882,157.875,157.875,130900001.0
2007-01-03 12:37:00,157.875,157.881,157.863,157.874,90999998.0
2007-01-03 12:38:00,157.862,157.879,157.862,157.874,85200001.0
2007-01-03 12:39:00,157.877,157.894,157.875,157.89,81199999.0
2007-01-03 12:40:00,157.895,157.908,157.88,157.908,127699999.0
2007-01-03 12:41:00,157.893,157.917,157.893,157.91,84199999.0
2007-01-03 12:42:00,157.905,157.909,157.887,157.887,130299999.0
2007-01-03 12:43:00,157.887,157.897,157.887,157.897,139100002.0
2007-01-03 12:44:00,157.894,157.92,157.894,157.92,39299999.0
2007-01-03 12:45:00,157.921,157.921,157.896,157.896,55700000.0
2007-01-03 12:46:00,157.897,157.901,157.878,157.878,98999998.0
2007-01-03 12:47:00,157.866,157.878,157.866,157.874,160700005.0
2007-01-03 12:48:00,157.883,157.896,157.87,157.888,44800000.0
2007-01-03 12:49:00,157.892,157.893,157.877,157.884,77599999.0
2007-01-03 12:50:00,157.89,157.895,157.88,157.89,94400000.0
2007-01-03 12:51:00,157.901,157.905,157.887,157.887,145200003.0
2007-01-03 12:52:00,157.898,157.908,157.894,157.908,55199999.0
2007-01-03 12:53:00,157.907,157.907,157.874,157.88,94599997.0
2007-01-03 12:54:00,157.869,157.887,157.869,157.88,173299995.0
2007-01-03 12:55:00,157.867,157.881,157.867,157.88,97499998.0
2007-01-03 12:56:00,157.865,157.878,157.862,157.862,84900001.0
2007-01-03 12:57:00,157.863,157.87,157.847,157.859,46300000.0
2007-01-03 12:58:00,157.859,157.869,157.851,157.869,76299999.0
2007-01-03 12:59:00,157.867,157.867,157.857,157.862,72099999.0
2007-01-03 13:00:00,157.864,157.864,157.852,157.858,104599999.0
2007-01-03 13:01:00,157.868,157.874,157.86,157.874,92999999.0
2007-01-03 13:02:00,157.872,157.879,157.858,157.859,117299998.0
2007-01-03 13:03:00,157.863,157.867,157.85,157.85,81800000.0
2007-01-03 13:04:00,157.853,157.864,157.845,157.853,139100000.0
2007-01-03 13:05:00,157.845,157.859,157.845,157.859,181800003.0
2007-01-03 13:06:00,157.857,157.871,157.855,157.864,64800001.0
2007-01-03 13:07:00,157.853,157.853,157.838,157.839,28600000.0
2007-01-03 13:08:00,157.833,157.837,157.828,157.832,89300000.0
2007-01-03 13:09:00,157.813,157.824,157.79,157.803,101600000.0
2007-01-03 13:10:00,157.791,157.799,157.791,157.793,93499999.0
2007-01-03 13:11:00,157.797,157.816,157.797,157.808,125099998.0
2007-01-03 13:12:00,157.812,157.812,157.793,157.805,125599996.0
2007-01-03 13:13:00,157.806,157.838,157.806,157.83,107499999.0
2007-01-03 13:14:00,157.818,157.834,157.809,157.822,81300001.0
2007-01-03 13:15:00,157.816,157.818,157.801,157.813,89600000.0
2007-01-03 13:16:00,157.814,157.825,157.814,157.824,58599999.0
2007-01-03 13:17:00,157.827,157.845,157.827,157.84,123100002.0
2007-01-03 13:18:00,157.842,157.848,157.838,157.838,103599998.0
2007-01-03 13:19:00,157.828,157.836,157.826,157.835,110000001.0
2007-01-03 13:20:00,157.838,157.844,157.838,157.844,75800000.0
2007-01-03 13:21:00,157.853,157.873,157.853,157.861,56800000.0
2007-01-03 13:22:00,157.858,157.859,157.836,157.847,149900000.0
2007-01-03 13:23:00,157.831,157.854,157.831,157.854,89099998.0
2007-01-03 13:24:00,157.862,157.864,157.848,157.864,134000003.0
2007-01-03 13:25:00,157.862,157.869,157.844,157.844,121800002.0
2007-01-03 13:26:00,157.848,157.856,157.844,157.853,59300000.0
2007-01-03 13:27:00,157.848,157.857,157.845,157.857,104599999.0
2007-01-03 13:28:00,157.847,157.857,157.839,157.846,131299997.0
2007-01-03 13:29:00,157.836,157.845,157.835,157.845,144500001.0
2007-01-03 13:30:00,157.839,157.84,157.833,157.838,98199998.0
2007-01-03 13:31:00,157.835,157.845,157.835,157.845,96799999.0
2007-01-03 13:32:00,157.831,157.844,157.829,157.829,62600000.0
2007-01-03 13:33:00,157.847,157.862,157.847,157.86,80300002.0
2007-01-03 13:34:00,157.859,157.872,157.857,157.865,76599999.0
2007-01-03 13:35:00,157.855,157.865,157.854,157.857,105899998.0
2007-01-03 13:36:00,157.863,157.865,157.857,157.86,46499999.0
2007-01-03 13:37:00,157.844,157.844,157.832,157.839,99999998.0
2007-01-03 13:38:00,157.819,157.834,157.811,157.834,98300001.0
2007-01-03 13:39:00,157.843,157.845,157.832,157.833,134100004.0
2007-01-03 13:40:00,157.836,157.85,157.826,157.827,127499996.0
2007-01-03 13:41:00,157.837,157.851,157.837,157.851,53900000.0
2007-01-03 13:42:00,157.843,157.853,157.834,157.845,46400000.0
2007-01-03 13:43:00,157.846,157.851,157.835,157.846,137300000.0
2007-01-03 13:44:00,157.847,157.866,157.847,157.859,80299999.0
2007-01-03 13:45:00,157.863,157.871,157.862,157.865,189299999.0
2007-01-03 13:46:00,157.87,157.874,157.87,157.872,105300000.0
2007-01-03 13:47:00,157.864,157.879,157.864,157.871,96900002.0
2007-01-03 13:48:00,157.872,157.875,157.861,157.875,80799998.0
2007-01-03 13:49:00,157.867,157.867,157.854,157.858,137499998.0
2007-01-03 13:50:00,157.857,157.883,157.857,157.865,63200000.0
2007-01-03 13:51:00,157.86,157.86,157.844,157.857,52800000.0
2007-01-03 13:52:00,157.847,157.864,157.841,157.864,106899999.0
2007-01-03 13:53:00,157.87,157.881,157.865,157.865,170199998.0
2007-01-03 13:54:00,157.876,157.885,157.876,157.885,61300001.0
2007-01-03 13:55:00,157.883,157.886,157.874,157.875,101499998.0
2007-01-03 13:56:00,157.883,157.889,157.875,157.875,46700000.0
2007-01-03 13:57:00,157.871,157.884,157.871,157.875,85700000.0
2007-01-03 13:58:00,157.879,157.888,157.867,157.867,108499998.0
2007-01-03 13:59:00,157.869,157.874,157.856,157.856,82100000.0
2007-01-03 14:00:00,157.86,157.86,157.841,157.852,118900001.0
2007-01-03 14:01:00,157.862,157.865,157.857,157.86,43400001.0
2007-01-03 14:02:00,157.838,157.848,157.832,157.832,89200001.0
2007-01-03 14:03:00,157.826,157.848,157.823,157.836,128599998.0
2007-01-03 14:04:00,157.841,157.849,157.839,157.845,120799999.0
2007-01-03 14:05:00,157.865,157.87,157.856,157.87,65799999.0
2007-01-03 14:06:00,157.884,157.886,157.863,157.867,72100000.0
2007-01-03 14:07:00,157.849,157.849,157.83,157.831,23900000.0
2007-01-03 14:08:00,157.834,157.846,157.832,157.846,171100002.0
2007-01-03 14:09:00,157.845,157.864,157.844,157.86,175399999.0
2007-01-03 14:10:00,157.87,157.884,157.865,157.867,52299999.0
2007-01-03 14:11:00,157.883,157.888,157.88,157.885,62299999.0
2007-01-03 14:12:00,157.882,157.884,157.873,157.877,84599998.0
2007-01-03 14:13:00,157.875,157.89,157.875,157.879,106700001.0
2007-01-03 14:14:00,157.883,157.892,157.883,157.892,32700000.0
2007-01-03 14:15:00,157.9,157.915,157.9,157.908,130000000.0
2007-01-03 14:16:00,157.91,157.935,157.91,157.935,63399999.0
2007-01-03 14:17:00,157.922,157.922,157.908,157.908,80100000.0
2007-01-03 14:18:00,157.904,157.918,157.904,157.913,35900000.0
2007-01-03 14:19:00,157.912,157.912,157.892,157.897,125100000.0
2007-01-03 14:20:00,157.898,157.917,157.891,157.916,105199999.0
2007-01-03 14:21:00,157.903,157.912,157.903,157.91,116400000.0
2007-01-03 14:22:00,157.927,157.937,157.909,157.93,195599998.0
2007-01-03 14:23:00,157.932,157.938,157.932,157.936,76600000.0
2007-01-03 14:24:00,157.951,157.96,157.936,157.96,46400000.0
2007-01-03 14:25:00,157.965,157.982,157.955,157.955,144400001.0
2007-01-03 14:26:00,157.956,157.956,157.937,157.942,89500001.0
2007-01-03 14:27:00,157.95,157.95,157.934,157.943,77499999.0
2007-01-03 14:28:00,157.939,157.945,157.929,157.945,142300001.0
2007-01-03 14:29:00,157.954,157.958,157.94,157.958,77600000.0
2007-01-03 14:30:00,157.961,157.964,157.954,157.955,135600003.0
2007-01-03 14:31:00,157.964,157.966,157.957,157.961,117300001.0
2007-01-03 14:32:00,157.975,157.989,157.969,157.987,102500001.0
2007-01-03 14:33:00,157.988,157.988,157.975,157.975,60200000.0
2007-01-03 14:34:00,157.964,157.964,157.956,157.959,51399999.0
2007-01-03 14:35:00,157.964,157.988,157.964,157.978,117099999.0
2007-01-03 14:36:00,157.974,157.974,157.945,157.951,49300000.0
2007-01-03 14:37:00,157.957,157.963,157.952,157.963,95000000.0
2007-01-03 14:38:00,157.964,157.986,157.964,157.976,176600001.0
2007-01-03 14:39:00,157.976,157.986,157.971,157.973,93900000.0
2007-01-03 14:40:00,157.972,157.972,157.929,157.929,94799999.0
2007-01-03 14:41:00,157.923,157.944,157.923,157.935,123699999.0
2007-01-03 14:42:00,157.935,157.951,157.935,157.947,70999999.0
2007-01-03 14:43:00,157.953,157.98,157.932,157.932,99800001.0
2007-01-03 14:44:00,157.939,157.95,157.934,157.95,61700000.0
2007-01-03 14:45:00,157.947,157.962,157.947,157.96,108399998.0
2007-01-03 14:46:00,157.963,157.963,157.95,157.95,72800000.0
2007-01-03 14:47:00,157.957,157.979,157.956,157.979,72800000.0
2007-01-03 14:48:00,157.997,158.011,157.984,157.997,65099999.0
2007-01-03 14:49:00,157.992,157.994,157.976,157.976,94599999.0
2007-01-03 14:50:00,157.977,157.99,157.972,157.988,164900001.0
2007-01-03 14:51:00,157.977,157.989,157.971,157.98,72100000.0
2007-01-03 14:52:00,157.975,157.983,157.973,157.98,91999999.0
2007-01-03 14:53:00,157.975,157.982,157.974,157.974,73899999.0
2007-01-03 14:54:00,157.984,157.984,157.981,157.981,17300000.0
2007-01-03 14:55:00,157.983,157.985,157.948,157.956,137000000.0
2007-01-03 14:56:00,157.958,157.961,157.946,157.95,72900000.0
2007-01-03 14:57:00,157.951,157.951,157.94,157.946,28800000.0
2007-01-03 14:58:00,157.936,157.952,157.936,157.941,116900002.0
2007-01-03 14:59:00,157.948,157.951,157.941,157.941,50100000.0
2007-01-03 15:00:00,157.957,157.96,157.944,157.944,84600000.0
2007-01-03 15:01:00,157.941,157.948,157.926,157.926,78300002.0
2007-01-03 15:02:00,157.925,157.938,157.882,157.882,154699998.0
2007-01-03 15:03:00,157.863,157.869,157.836,157.836,138699998.0
2007-01-03 15:04:00,157.819,157.819,157.796,157.797,72799998.0
2007-01-03 15:05:00,157.797,157.81,157.797,157.798,66000000.0
2007-01-03 15:06:00,157.805,157.805,157.791,157.805,154700000.0
2007-01-03 15:07:00,157.799,157.799,157.78,157.783,52000000.0
2007-01-03 15:08:00,157.788,157.802,157.785,157.798,154200005.0
2007-01-03 15:09:00,157.795,157.81,157.782,157.785,79600000.0
2007-01-03 15:10:00,157.774,157.789,157.774,157.788,61500001.0
2007-01-03 15:11:00,157.773,157.773,157.752,157.752,160100000.0
2007-01-03 15:12:00,157.746,157.77,157.746,157.753,168999999.0
2007-01-03 15:13:00,157.745,157.75,157.729,157.729,77600001.0
2007-01-03 15:14:00,157.747,157.748,157.734,157.74,170900000.0
2007-01-03 15:15:00,157.748,157.843,157.723,157.839,185799999.0
2007-01-03 15:16:00,157.82,157.837,157.814,157.814,132199997.0
2007-01-03 15:17:00,157.814,157.819,157.79,157.802,141499997.0
2007-01-03 15:18:00,157.803,157.803,157.767,157.782,170500000.0
2007-01-03 15:19:00,157.797,157.797,157.78,157.79,112500000.0
2007-01-03 15:20:00,157.791,157.811,157.785,157.811,132699998.0
2007-01-03 15:21:00,157.803,157.807,157.796,157.806,150600001.0
2007-01-03 15:22:00,157.805,157.817,157.805,157.817,18400000.0
2007-01-03 15:23:00,157.82,157.822,157.798,157.814,192100000.0
2007-01-03 15:24:00,157.816,157.817,157.805,157.805,69800001.0
2007-01-03 15:25:00,157.808,157.848,157.808,157.848,105499999.0
2007-01-03 15:26:00,157.864,157.878,157.853,157.871,135800002.0
2007-01-03 15:27:00,157.868,157.876,157.858,157.865,85600000.0
2007-01-03 15:28:00,157.866,157.866,157.837,157.847,87800001.0
2007-01-03 15:29:00,157.848,157.881,157.847,157.881,71100000.0
2007-01-03 15:30:00,157.878,157.895,157.872,157.895,54699998.0
2007-01-03 15:31:00,157.89,157.89,157.879,157.885,40500000.0
2007-01-03 15:32:00,157.877,157.888,157.864,157.864,132300001.0
2007-01-03 15:33:00,157.865,157.875,157.856,157.875,164699997.0
2007-01-03 15:34:00,157.881,157.885,157.873,157.88,127800002.0
2007-01-03 15:35:00,157.882,157.898,157.868,157.895,50499999.0
2007-01-03 15:36:00,157.91,157.91,157.884,157.885,168199998.0
2007-01-03 15:37:00,157.894,157.903,157.891,157.894,93199998.0
2007-01-03 15:38:00,157.897,157.925,157.897,157.911,104300003.0
2007-01-03 15:39:00,157.917,157.947,157.917,157.947,22400000.0
2007-01-03 15:40:00,157.962,157.963,157.955,157.959,116599999.0
2007-01-03 15:41:00,157.961,157.961,157.952,157.952,23200000.0
2007-01-03 15:42:00,157.945,157.947,157.943,157.945,43000000.0
2007-01-03 15:43:00,157.941,157.957,157.941,157.956,70999999.0
2007-01-03 15:44:00,157.943,157.982,157.939,157.967,104400001.0
2007-01-03 15:45:00,157.985,157.997,157.973,157.973,69200000.0
2007-01-03 15:46:00,157.964,157.989,157.964,157.982,88599999.0
2007-01-03 15:47:00,157.985,157.986,157.973,157.986,122000001.0
2007-01-03 15:48:00,157.978,157.993,157.978,157.993,34400000.0
2007-01-03 15:49:00,158.003,158.032,158.003,158.028,105799999.0
2007-01-03 15:50:00,158.023,158.023,157.994,158.0,98000000.0
2007-01-03 15:51:00,157.989,157.989,157.965,157.965,65599999.0
2007-01-03 15:52:00,157.955,157.957,157.942,157.949,30300000.0
2007-01-03 15:53:00,157.952,157.958,157.945,157.945,97000000.0
2007-01-03 15:54:00,157.96,157.97,157.95,157.95,101600002.0
2007-01-03 15:55:00,157.955,157.955,157.943,157.95,56300000.0
2007-01-03 15:56:00,157.954,157.956,157.941,157.945,98600000.0
2007-01-03 15:57:00,157.95,157.95,157.927,157.927,136599997.0
2007-01-03 15:58:00,157.925,157.939,157.923,157.933,76999999.0
2007-01-03 15:59:00,157.927,157.927,157.9,157.9,43000000.0
2007-01-03 16:00:00,157.903,157.905,157.888,157.888,81100002.0
2007-01-03 16:01:00,157.896,157.908,157.888,157.901,159899997.0
2007-01-03 16:02:00,157.908,157.908,157.87,157.87,144900001.0
2007-01-03 16:03:00,157.892,157.897,157.881,157.89,119499998.0
2007-01-03 16:04:00,157.879,157.884,157.879,157.882,126199998.0
2007-01-03 16:05:00,157.868,157.87,157.855,157.87,96799998.0
2007-01-03 16:06:00,157.873,157.877,157.867,157.867,154800001.0
2007-01-03 16:07:00,157.873,157.886,157.873,157.873,73699999.0
2007-01-03 16:08:00,157.879,157.89,157.877,157.885,119399999.0
2007-01-03 16:09:00,157.88,157.891,157.874,157.885,86600000.0
2007-01-03 16:10:00,157.883,157.888,157.868,157.882,80800000.0
2007-01-03 16:11:00,157.875,157.884,157.87,157.884,56900000.0
2007-01-03 16:12:00,157.878,157.907,157.876,157.899,41500000.0
2007-01-03 16:13:00,157.904,157.904,157.89,157.89,117900000.0
2007-01-03 16:14:00,157.901,157.901,157.881,157.889,37800000.0
2007-01-03 16:15:00,157.892,157.897,157.88,157.881,35100000.0
2007-01-03 16:16:00,157.866,157.877,157.857,157.857,187699998.0
2007-01-03 16:17:00,157.877,157.877,157.863,157.874,217999999.0
2007-01-03 16:18:00,157.877,157.882,157.866,157.882,79100000.0
2007-01-03 16:19:00,157.879,157.879,157.869,157.872,77600001.0
2007-01-03 16:20:00,157.871,157.871,157.857,157.864,147100000.0
2007-01-03 16:21:00,157.858,157.862,157.846,157.862,82000000.0
2007-01-03 16:22:00,157.848,157.857,157.834,157.855,98599999.0
2007-01-03 16:23:00,157.869,157.873,157.869,157.872,121499998.0
2007-01-03 16:24:00,157.875,157.888,157.874,157.876,60000001.0
2007-01-03 16:25:00,157.889,157.89,157.88,157.88,80599999.0
2007-01-03 16:26:00,157.872,157.877,157.859,157.859,27500000.0
2007-01-03 16:27:00,157.855,157.875,157.855,157.875,31500000.0
2007-01-03 16:28:00,157.872,157.875,157.865,157.871,125900000.0
2007-01-03 16:29:00,157.867,157.88,157.867,157.867,125600001.0
2007-01-03 16:30:00,157.874,157.879,157.852,157.859,77500002.0
2007-01-03 16:31:00,157.848,157.865,157.848,157.862,93599999.0
2007-01-03 16:32:00,157.858,157.858,157.836,157.842,40400000.0
2007-01-03 16:33:00,157.844,157.844,157.81,157.81,48800000.0
2007-01-03 16:34:00,157.808,157.808,157.777,157.79,99200001.0
2007-01-03 16:35:00,157.797,157.824,157.793,157.806,153500001.0
2007-01-03 16:36:00,157.795,157.814,157.795,157.81,95999999.0
2007-01-03 16:37:00,157.805,157.81,157.805,157.808,109600002.0
2007-01-03 16:38:00,157.807,157.807,157.795,157.805,36200000.0
2007-01-03 16:39:00,157.802,157.821,157.802,157.818,80300000.0
2007-01-03 16:40:00,157.805,157.806,157.793,157.8,35000001.0
2007-01-03 16:41:00,157.81,157.821,157.801,157.813,90700001.0
2007-01-03 16:42:00,157.827,157.831,157.824,157.825,129699998.0
2007-01-03 16:43:00,157.838,157.84,157.827,157.828,54000000.0
2007-01-03 16:44:00,157.835,157.847,157.83,157.847,155199999.0
2007-01-03 16:45:00,157.842,157.845,157.834,157.841,39200000.0
2007-01-03 16:46:00,157.839,157.842,157.827,157.835,66699999.0
2007-01-03 16:47:00,157.839,157.839,157.831,157.838,65499999.0
2007-01-03 16:48:00,157.824,157.824,157.808,157.808,156200001.0
2007-01-03 16:49:00,157.811,157.817,157.799,157.805,110700002.0
2007-01-03 16:50:00,157.806,157.807,157.796,157.805,104500003.0
2007-01-03 16:51:00,157.805,157.811,157.798,157.808,153200004.0
2007-01-03 16:52:00,157.807,157.807,157.788,157.789,124799999.0
2007-01-03 16:53:00,157.806,157.812,157.796,157.799,231500002.0
2007-01-03 16:54:00,157.807,157.823,157.807,157.807,59600001.0
2007-01-03 16:55:00,157.804,157.811,157.8,157.801,202300000.0
2007-01-03 16:56:00,157.803,157.808,157.791,157.791,124899999.0
2007-01-03 16:57:00,157.791,157.791,157.767,157.778,157500001.0
2007-01-03 16:58:00,157.786,157.791,157.769,157.775,138200002.0
2007-01-03 16:59:00,157.78,157.78,157.701,157.701,39800000.0
2007-01-03 17:00:00,157.672,157.706,157.646,157.701,164700003.0
2007-01-03 17:01:00,157.703,157.707,157.687,157.694,84300001.0
2007-01-03 17:02:00,157.694,157.73,157.694,157.73,90000002.0
2007-01-03 17:03:00,157.728,157.742,157.728,157.742,71799999.0
2007-01-03 17:04:00,157.747,157.767,157.742,157.742,119200001.0
2007-01-03 17:05:00,157.735,157.738,157.704,157.704,134999996.0
2007-01-03 17:06:00,157.688,157.688,157.644,157.644,17600000.0
2007-01-03 17:07:00,157.628,157.642,157.609,157.642,122800001.0
2007-01-03 17:08:00,157.631,157.631,157.476,157.476,63800000.0
2007-01-03 17:09:00,157.46,157.486,157.456,157.486,183400000.0
2007-01-03 17:10:00,157.481,157.483,157.465,157.465,146999999.0
2007-01-03 17:11:00,157.477,157.505,157.477,157.503,98299998.0
2007-01-03 17:12:00,157.512,157.525,157.502,157.525,133800001.0
2007-01-03 17:13:00,157.522,157.571,157.522,157.554,36500000.0
2007-01-03 17:14:00,157.549,157.554,157.541,157.554,105699998.0
2007-01-03 17:15:00,157.55,157.553,157.535,157.539,97400000.0
2007-01-03 17:16:00,157.548,157.563,157.542,157.558,47100000.0
2007-01-03 17:17:00,157.545,157.567,157.545,157.566,121800002.0
2007-01-03 17:18:00,157.565,157.565,157.538,157.54,115999999.0
2007-01-03 17:19:00,157.536,157.544,157.525,157.537,111799999.0
2007-01-03 17:20:00,157.532,157.532,157.494,157.501,111400002.0
2007-01-03 17:21:00,157.518,157.518,157.47,157.47,73899999.0
2007-01-03 17:22:00,157.446,157.476,157.446,157.476,114300000.0
2007-01-03 17:23:00,157.465,157.465,157.448,157.455,142500001.0
2007-01-03 17:24:00,157.448,157.468,157.445,157.445,115600000.0
2007-01-03 17:25:00,157.459,157.465,157.445,157.448,106400001.0
2007-01-03 17:26:00,157.439,157.444,157.434,157.434,72899999.0
2007-01-03 17:27:00,157.437,157.45,157.434,157.439,82899998.0
2007-01-03 17:28:00,157.43,157.432,157.427,157.43,58000001.0
2007-01-03 17:29:00,157.433,157.435,157.422,157.43,72000001.0
2007-01-03 17:30:00,157.431,157.433,157.408,157.408,137200002.0
2007-01-03 17:31:00,157.414,157.422,157.411,157.422,81400001.0
2007-01-03 17:32:00,157.417,157.425,157.406,157.425,95300000.0
2007-01-03 17:33:00,157.42,157.44,157.42,157.44,49500000.0
2007-01-03 17:34:00,157.455,157.455,157.442,157.449,75899999.0
2007-01-03 17:35:00,157.452,157.465,157.439,157.46,143400002.0
2007-01-03 17:36:00,157.467,157.477,157.456,157.459,89500000.0
2007-01-03 17:37:00,157.47,157.487,157.462,157.485,120600003.0
2007-01-03 17:38:00,157.483,157.483,157.466,157.466,110800001.0
2007-01-03 17:39:00,157.459,157.478,157.459,157.477,114499999.0
2007-01-03 17:40:00,157.47,157.483,157.467,157.474,150700001.0
2007-01-03 17:41:00,157.476,157.476,157.461,157.472,96300000.0
2007-01-03 17:42:00,157.48,157.492,157.47,157.492,63600000.0
2007-01-03 17:43:00,157.487,157.503,157.484,157.489,57200000.0
2007-01-03 17:44:00,157.495,157.497,157.489,157.497,95499999.0
2007-01-03 17:45:00,157.498,157.514,157.488,157.514,79600000.0
2007-01-03 17:46:00,157.524,157.532,157.52,157.52,125299999.0
2007-01-03 17:47:00,157.533,157.542,157.521,157.535,90999999.0
2007-01-03 17:48:00,157.539,157.551,157.539,157.55,84800000.0
2007-01-03 17:49:00,157.55,157.55,157.523,157.537,75999999.0
2007-01-03 17:50:00,157.552,157.559,157.552,157.552,65000000.0
2007-01-03 17:51:00,157.546,157.56,157.541,157.56,75600000.0
2007-01-03 17:52:00,157.556,157.561,157.547,157.555,112899997.0
2007-01-03 17:53:00,157.552,157.56,157.552,157.552,90499998.0
2007-01-03 17:54:00,157.545,157.552,157.53,157.552,94800000.0
2007-01-03 17:55:00,157.529,157.562,157.528,157.562,58500002.0
2007-01-03 17:56:00,157.563,157.575,157.555,157.556,66000000.0
2007-01-03 17:57:00,157.55,157.55,157.515,157.524,129600001.0
2007-01-03 17:58:00,157.518,157.518,157.496,157.496,19600000.0
2007-01-03 17:59:00,157.49,157.495,157.471,157.474,144799999.0
2007-01-03 18:00:00,157.475,157.486,157.475,157.485,93700001.0
2007-01-03 18:01:00,157.475,157.498,157.475,157.496,1446899994.0
2007-01-03 18:02:00,157.5,157.52,157.49,157.49,2040799995.0
2007-01-03 18:03:00,157.489,157.501,157.482,157.49,2040799995.0
2007-01-03 18:04:00,157.488,157.506,157.488,157.49,1311200003.0
2007-01-03 18:05:00,157.487,157.52,157.487,157.5,1521499995.0
2007-01-03 18:06:00,157.498,157.512,157.493,157.505,1079200004.0
2007-01-03 18:07:00,157.5,157.503,157.484,157.495,1740700002.0
2007-01-03 18:08:00,157.49,157.498,157.464,157.472,1596400007.0
2007-01-03 18:09:00,157.473,157.473,157.461,157.469,1288899994.0
2007-01-03 18:10:00,157.472,157.472,157.452,157.46,1067400002.0
2007-01-03 18:11:00,157.46,157.46,157.437,157.437,847700002.0
2007-01-03 18:12:00,157.44,157.45,157.427,157.448,812000000.0
2007-01-03 18:13:00,157.449,157.496,157.44,157.494,1272200002.0
2007-01-03 18:14:00,157.494,157.548,157.494,157.528,1508500005.0
2007-01-03 18:15:00,157.54,157.569,157.54,157.55,1760200004.0
2007-01-03 18:16:00,157.55,157.554,157.524,157.537,1555899996.0
2007-01-03 18:17:00,157.543,157.566,157.543,157.565,560799995.0
2007-01-03 18:18:00,157.558,157.558,157.519,157.541,560799999.0
2007-01-03 18:19:00,157.545,157.573,157.543,157.568,740199993.0
2007-01-03 18:20:00,157.566,157.572,157.556,157.563,1488300007.0
2007-01-03 18:21:00,157.565,157.57,157.556,157.56,1153800000.0
2007-01-03 18:22:00,157.561,157.572,157.553,157.558,1023800002.0
2007-01-03 18:23:00,157.55,157.558,157.542,157.558,1396599994.0
2007-01-03 18:24:00,157.55,157.551,157.519,157.522,1347099997.0
2007-01-03 18:25:00,157.522,157.535,157.51,157.51,1151800003.0
2007-01-03 18:26:00,157.5,157.507,157.489,157.491,891100000.0
2007-01-03 18:27:00,157.495,157.496,157.466,157.481,547199995.0
2007-01-03 18:28:00,157.49,157.508,157.475,157.505,850899994.0
2007-01-03 18:29:00,157.512,157.531,157.512,157.531,765200002.0
2007-01-03 18:30:00,157.529,157.529,157.495,157.503,742900006.0
2007-01-03 18:31:00,157.488,157.489,157.472,157.482,874099993.0
2007-01-03 18:32:00,157.482,157.497,157.471,157.493,1426999998.0
2007-01-03 18:33:00,157.497,157.529,157.497,157.514,1713600001.0
2007-01-03 18:34:00,157.511,157.511,157.487,157.492,1166599988.0
2007-01-03 18:35:00,157.501,157.511,157.488,157.5,1325999995.0
2007-01-03 18:36:00,157.502,157.518,157.499,157.51,726399998.0
2007-01-03 18:37:00,157.519,157.531,157.516,157.53,642500004.0
2007-01-03 18:38:00,157.532,157.532,157.498,157.515,263899997.0
2007-01-03 18:39:00,157.512,157.512,157.497,157.5,366599999.0
2007-01-03 18:40:00,157.498,157.507,157.483,157.483,986500003.0
2007-01-03 18:41:00,157.491,157.5,157.476,157.494,383400001.0
2007-01-03 18:42:00,157.493,157.497,157.476,157.487,757200002.0
2007-01-03 18:43:00,157.5,157.522,157.492,157.507,191999999.0
2007-01-03 18:44:00,157.508,157.515,157.499,157.508,366400004.0
2007-01-03 18:45:00,157.5,157.511,157.493,157.493,349599996.0
2007-01-03 18:46:00,157.492,157.51,157.492,157.505,436499999.0
2007-01-03 18:47:00,157.509,157.512,157.495,157.498,252700002.0
2007-01-03 18:48:00,157.499,157.512,157.49,157.49,660800004.0
2007-01-03 18:49:00,157.49,157.509,157.49,157.5,613900002.0
2007-01-03 18:50:00,157.502,157.518,157.496,157.505,663399997.0
2007-01-03 18:51:00,157.504,157.51,157.497,157.5,437199996.0
2007-01-03 18:52:00,157.507,157.517,157.493,157.5,812099995.0
2007-01-03 18:53:00,157.485,157.495,157.475,157.478,998200002.0
2007-01-03 18:54:00,157.478,157.488,157.467,157.481,840900006.0
2007-01-03 18:55:00,157.484,157.491,157.472,157.475,1097400000.0
2007-01-03 18:56:00,157.473,157.48,157.465,157.472,452499996.0
2007-01-03 18:57:00,157.475,157.482,157.464,157.47,634899996.0
2007-01-03 18:58:00,157.477,157.49,157.47,157.476,770199995.0
2007-01-03 18:59:00,157.473,157.485,157.459,157.461,678099991.0
2007-01-03 19:00:00,157.448,157.501,157.448,157.501,277499999.0
2007-01-03 19:01:00,157.505,157.505,157.487,157.505,286100005.0
2007-01-03 19:02:00,157.502,157.523,157.502,157.507,222900000.0
2007-01-03 19:03:00,157.501,157.511,157.493,157.493,688000004.0
2007-01-03 19:04:00,157.492,157.502,157.486,157.499,562700003.0
2007-01-03 19:05:00,157.505,157.505,157.49,157.49,755199994.0
2007-01-03 19:06:00,157.494,157.505,157.487,157.487,995600000.0
2007-01-03 19:07:00,157.489,157.509,157.484,157.487,1006100001.0
2007-01-03 19:08:00,157.487,157.5,157.476,157.485,740400001.0
2007-01-03 19:09:00,157.485,157.498,157.47,157.485,587999999.0
2007-01-03 19:10:00,157.498,157.512,157.492,157.494,193099999.0
2007-01-03 19:11:00,157.505,157.522,157.505,157.515,439800001.0
2007-01-03 19:12:00,157.52,157.529,157.503,157.503,382400002.0
2007-01-03 19:13:00,157.497,157.502,157.49,157.49,83299999.0
2007-01-03 19:14:00,157.478,157.485,157.471,157.485,207799999.0
2007-01-03 19:15:00,157.49,157.515,157.481,157.512,1078900000.0
2007-01-03 19:16:00,157.511,157.511,157.489,157.501,365799997.0
2007-01-03 19:17:00,157.492,157.493,157.483,157.487,369999998.0
2007-01-03 19:18:00,157.496,157.509,157.494,157.494,347799996.0
2007-01-03 19:19:00,157.49,157.503,157.482,157.49,657599997.0
2007-01-03 19:20:00,157.497,157.501,157.486,157.491,268700001.0
2007-01-03 19:21:00,157.496,157.501,157.491,157.491,447400004.0
2007-01-03 19:22:00,157.486,157.486,157.469,157.48,85299999.0
2007-01-03 19:23:00,157.482,157.482,157.457,157.462,997900003.0
2007-01-03 19:24:00,157.453,157.453,157.395,157.405,685999999.0
2007-01-03 19:25:00,157.4,157.41,157.387,157.392,535299999.0
2007-01-03 19:26:00,157.389,157.411,157.385,157.388,1245400000.0
2007-01-03 19:27:00,157.385,157.398,157.385,157.397,865600002.0
2007-01-03 19:28:00,157.402,157.411,157.379,157.38,715900000.0
2007-01-03 19:29:00,157.377,157.392,157.367,157.391,394299998.0
2007-01-03 19:30:00,157.4,157.411,157.393,157.393,692099994.0
2007-01-03 19:31:00,157.383,157.387,157.362,157.366,748499997.0
2007-01-03 19:32:00,157.365,157.389,157.365,157.38,838500005.0
2007-01-03 19:33:00,157.393,157.411,157.393,157.411,402100002.0
2007-01-03 19:34:00,157.415,157.432,157.411,157.423,973000001.0
2007-01-03 19:35:00,157.427,157.44,157.421,157.423,479700003.0
2007-01-03 19:36:00,157.425,157.43,157.415,157.427,360099998.0
2007-01-03 19:37:00,157.42,157.42,157.405,157.405,53199999.0
2007-01-03 19:38:00,157.406,157.406,157.388,157.39,603800000.0
2007-01-03 19:39:00,157.399,157.417,157.397,157.404,725999999.0
2007-01-03 19:40:00,157.413,157.427,157.412,157.422,507000006.0
2007-01-03 19:41:00,157.416,157.435,157.413,157.432,763900001.0
2007-01-03 19:42:00,157.44,157.44,157.417,157.427,453400001.0
2007-01-03 19:43:00,157.427,157.442,157.421,157.421,154400000.0
2007-01-03 19:44:00,157.421,157.448,157.421,157.428,393800000.0
2007-01-03 19:45:00,157.436,157.461,157.436,157.436,63200000.0
2007-01-03 19:46:00,157.433,157.447,157.423,157.432,359300000.0
2007-01-03 19:47:00,157.435,157.436,157.418,157.435,220999999.0
2007-01-03 19:48:00,157.44,157.457,157.436,157.44,937199995.0
2007-01-03 19:49:00,157.445,157.461,157.445,157.453,268999998.0
2007-01-03 19:50:00,157.449,157.453,157.441,157.449,305900000.0
2007-01-03 19:51:00,157.45,157.454,157.441,157.445,396100000.0
2007-01-03 19:52:00,157.45,157.464,157.44,157.445,445999995.0
2007-01-03 19:53:00,157.452,157.463,157.45,157.455,342599997.0
2007-01-03 19:54:00,157.454,157.47,157.452,157.47,302499996.0
2007-01-03 19:55:00,157.471,157.471,157.452,157.46,187300001.0
2007-01-03 19:56:00,157.458,157.458,157.447,157.458,504600001.0
2007-01-03 19:57:00,157.45,157.464,157.439,157.439,553700000.0
2007-01-03 19:58:00,157.452,157.467,157.445,157.445,500399996.0
2007-01-03 19:59:00,157.448,157.469,157.448,157.455,529300001.0
2007-01-03 20:00:00,157.454,157.459,157.439,157.45,126399999.0
2007-01-03 20:01:00,157.45,157.453,157.439,157.449,476000002.0
2007-01-03 20:02:00,157.448,157.451,157.439,157.442,229400002.0
2007-01-03 20:03:00,157.444,157.452,157.435,157.44,332400001.0
2007-01-03 20:04:00,157.439,157.449,157.431,157.431,509499996.0
2007-01-03 20:05:00,157.43,157.444,157.422,157.431,620900002.0
2007-01-03 20:06:00,157.434,157.434,157.417,157.421,544199999.0
2007-01-03 20:07:00,157.414,157.442,157.404,157.411,534399998.0
2007-01-03 20:08:00,157.41,157.423,157.41,157.418,667299998.0
2007-01-03 20:09:00,157.418,157.424,157.407,157.424,344500001.0
2007-01-03 20:10:00,157.421,157.432,157.409,157.409,294200000.0
2007-01-03 20:11:00,157.41,157.428,157.409,157.418,737599995.0
2007-01-03 20:12:00,157.414,157.445,157.414,157.445,885500004.0
2007-01-03 20:13:00,157.446,157.446,157.428,157.445,264500000.0
2007-01-03 20:14:00,157.435,157.435,157.411,157.411,380800000.0
2007-01-03 20:15:00,157.428,157.442,157.423,157.43,914000005.0
2007-01-03 20:16:00,157.425,157.441,157.411,157.415,526200002.0
2007-01-03 20:17:00,157.413,157.416,157.395,157.402,213899997.0
2007-01-03 20:18:00,157.398,157.403,157.389,157.4,194100002.0
2007-01-03 20:19:00,157.404,157.42,157.404,157.413,486800002.0
2007-01-03 20:20:00,157.411,157.411,157.372,157.381,297700003.0
2007-01-03 20:21:00,157.385,157.399,157.385,157.397,433000002.0
2007-01-03 20:22:00,157.398,157.4,157.384,157.397,509300004.0
2007-01-03 20:23:00,157.397,157.399,157.354,157.359,470199996.0
2007-01-03 20:24:00,157.363,157.383,157.363,157.378,179200002.0
2007-01-03 20:25:00,157.378,157.385,157.365,157.37,396400001.0
2007-01-03 20:26:00,157.373,157.387,157.373,157.387,456300003.0
2007-01-03 20:27:00,157.39,157.397,157.382,157.396,684799998.0
2007-01-03 20:28:00,157.388,157.39,157.38,157.388,1113200003.0
2007-01-03 20:29:00,157.388,157.393,157.376,157.38,1233500007.0
2007-01-03 20:30:00,157.384,157.403,157.381,157.39,1545399993.0
2007-01-03 20:31:00,157.391,157.401,157.38,157.39,1551399997.0
2007-01-03 20:32:00,157.393,157.409,157.388,157.393,1239399996.0
2007-01-03 20:33:00,157.391,157.405,157.384,157.405,480299999.0
2007-01-03 20:34:00,157.386,157.397,157.381,157.396,333999999.0
2007-01-03 20:35:00,157.398,157.399,157.382,157.398,327399995.0
2007-01-03 20:36:00,157.395,157.397,157.381,157.383,488000003.0
2007-01-03 20:37:00,157.374,157.374,157.353,157.353,485800000.0
2007-01-03 20:38:00,157.358,157.361,157.349,157.359,913700002.0
2007-01-03 20:39:00,157.362,157.371,157.358,157.362,814800003.0
2007-01-03 20:40:00,157.356,157.371,157.356,157.36,1056800002.0
2007-01-03 20:41:00,157.358,157.358,157.348,157.358,314099998.0
2007-01-03 20:42:00,157.36,157.364,157.348,157.36,379000000.0
2007-01-03 20:43:00,157.351,157.359,157.338,157.347,472800000.0
2007-01-03 20:44:00,157.348,157.357,157.339,157.349,984800007.0
2007-01-03 20:45:00,157.36,157.382,157.36,157.364,620299996.0
2007-01-03 20:46:00,157.362,157.382,157.355,157.355,855399999.0
2007-01-03 20:47:00,157.346,157.361,157.341,157.354,779499994.0
2007-01-03 20:48:00,157.345,157.347,157.33,157.343,689400006.0
2007-01-03 20:49:00,157.34,157.352,157.338,157.352,318000000.0
2007-01-03 20:50:00,157.35,157.355,157.343,157.345,1231599995.0
2007-01-03 20:51:00,157.342,157.348,157.337,157.348,663099998.0
2007-01-03 20:52:00,157.343,157.349,157.34,157.34,270000000.0
2007-01-03 20:53:00,157.351,157.367,157.337,157.367,955399992.0
2007-01-03 20:54:00,157.367,157.37,157.334,157.355,198700003.0
2007-01-03 20:55:00,157.349,157.349,157.333,157.336,981900002.0
2007-01-03 20:56:00,157.335,157.35,157.335,157.345,773599999.0
2007-01-03 20:57:00,157.345,157.353,157.328,157.328,785100002.0
2007-01-03 20:58:00,157.325,157.328,157.305,157.319,1200699989.0
2007-01-03 20:59:00,157.311,157.32,157.289,157.299,1047699997.0
2007-01-03 21:00:00,157.305,157.333,157.276,157.302,1033799995.0
2007-01-03 21:01:00,157.312,157.333,157.261,157.29,924499998.0
2007-01-03 21:02:00,157.28,157.3,157.278,157.3,542099999.0
2007-01-03 21:03:00,157.321,157.414,157.307,157.36,793599995.0
2007-01-03 21:04:00,157.367,157.38,157.356,157.378,551399997.0
2007-01-03 21:05:00,157.384,157.396,157.38,157.389,634800000.0
2007-01-03 21:06:00,157.38,157.385,157.36,157.364,534599999.0
2007-01-03 21:07:00,157.365,157.381,157.35,157.368,541600000.0
2007-01-03 21:08:00,157.372,157.382,157.365,157.366,393599997.0
2007-01-03 21:09:00,157.371,157.371,157.354,157.36,231899999.0
2007-01-03 21:10:00,157.351,157.365,157.345,157.365,232099998.0
2007-01-03 21:11:00,157.365,157.374,157.363,157.37,224099998.0
2007-01-03 21:12:00,157.377,157.395,157.373,157.392,428099999.0
2007-01-03 21:13:00,157.374,157.401,157.374,157.401,638099998.0
2007-01-03 21:14:00,157.393,157.402,157.368,157.375,604899995.0
2007-01-03 21:15:00,157.385,157.386,157.359,157.368,796300003.0
2007-01-03 21:16:00,157.371,157.374,157.353,157.371,653899994.0
2007-01-03 21:17:00,157.374,157.392,157.37,157.383,663700000.0
2007-01-03 21:18:00,157.38,157.385,157.372,157.378,271300001.0
2007-01-03 21:19:00,157.373,157.389,157.368,157.371,534000006.0
2007-01-03 21:20:00,157.364,157.372,157.338,157.342,1292499996.0
2007-01-03 21:21:00,157.332,157.356,157.321,157.335,696699998.0
2007-01-03 21:22:00,157.333,157.333,157.302,157.322,769000002.0
2007-01-03 21:23:00,157.316,157.316,157.289,157.292,689400003.0
2007-01-03 21:24:00,157.285,157.31,157.285,157.303,618899997.0
2007-01-03 21:25:00,157.308,157.318,157.296,157.309,871699999.0
2007-01-03 21:26:00,157.316,157.316,157.295,157.305,265700001.0
2007-01-03 21:27:00,157.311,157.327,157.3,157.327,220099997.0
2007-01-03 21:28:00,157.319,157.334,157.319,157.333,72699999.0
2007-01-03 21:29:00,157.348,157.35,157.308,157.308,251399997.0
2007-01-03 21:30:00,157.299,157.317,157.299,157.3,360100004.0
2007-01-03 21:31:00,157.299,157.324,157.299,157.314,77800000.0
2007-01-03 21:32:00,157.31,157.315,157.305,157.31,583599997.0
2007-01-03 21:33:00,157.32,157.328,157.315,157.321,150999999.0
2007-01-03 21:34:00,157.32,157.329,157.312,157.312,306700001.0
2007-01-03 21:35:00,157.32,157.325,157.308,157.313,353599997.0
2007-01-03 21:36:00,157.318,157.318,157.297,157.297,234699999.0
2007-01-03 21:37:00,157.299,157.31,157.296,157.298,129000000.0
2007-01-03 21:38:00,157.293,157.301,157.279,157.28,145300004.0
2007-01-03 21:39:00,157.273,157.273,157.244,157.261,109700000.0
2007-01-03 21:40:00,157.251,157.268,157.251,157.266,267500002.0
2007-01-03 21:41:00,157.267,157.267,157.25,157.261,89699999.0
2007-01-03 21:42:00,157.263,157.263,157.245,157.262,324300001.0
2007-01-03 21:43:00,157.25,157.26,157.243,157.253,295000002.0
2007-01-03 21:44:00,157.253,157.259,157.235,157.248,818500004.0
2007-01-03 21:45:00,157.242,157.253,157.241,157.241,370999996.0
2007-01-03 21:46:00,157.243,157.256,157.243,157.246,454200000.0
2007-01-03 21:47:00,157.25,157.255,157.245,157.255,275100002.0
2007-01-03 21:48:00,157.231,157.249,157.231,157.245,98799999.0
2007-01-03 21:49:00,157.232,157.236,157.213,157.213,116399999.0
2007-01-03 21:50:00,157.215,157.227,157.21,157.21,82400000.0
2007-01-03 21:51:00,157.204,157.212,157.203,157.212,209200000.0
2007-01-03 21:52:00,157.202,157.22,157.199,157.22,81600000.0
2007-01-03 21:53:00,157.22,157.22,157.21,157.214,104900000.0
2007-01-03 21:54:00,157.212,157.212,157.198,157.208,78200001.0
2007-01-03 21:55:00,157.212,157.212,157.2,157.208,43600000.0
2007-01-03 21:56:00,157.208,157.214,157.2,157.214,99300001.0
2007-01-03 21:57:00,157.21,157.21,157.192,157.192,48300000.0
2007-01-03 21:58:00,157.183,157.183,157.164,157.173,47200001.0
2007-01-03 21:59:00,157.151,157.151,157.121,157.129,162800000.0
2007-01-03 22:00:00,157.127,157.127,157.091,157.108,238099998.0
2007-01-03 22:01:00,157.108,157.117,157.099,157.11,442500001.0
2007-01-03 22:02:00,157.118,157.13,157.11,157.118,421899997.0
2007-01-03 22:03:00,157.123,157.125,157.116,157.12,111799998.0
2007-01-03 22:04:00,157.128,157.142,157.128,157.128,175499999.0
2007-01-03 22:05:00,157.131,157.141,157.128,157.131,68199999.0
2007-01-03 22:06:00,157.129,157.129,157.12,157.12,129800002.0
2007-01-03 22:07:00,157.121,157.121,157.106,157.11,105700001.0
2007-01-03 22:08:00,157.116,157.132,157.113,157.132,221800000.0
2007-01-03 22:09:00,157.128,157.129,157.124,157.129,98900002.0
2007-01-03 22:10:00,157.133,157.147,157.133,157.147,100200000.0
2007-01-03 22:11:00,157.145,157.157,157.141,157.157,240799998.0
2007-01-03 22:12:00,157.148,157.171,157.148,157.168,196700002.0
2007-01-03 22:13:00,157.165,157.176,157.155,157.171,157899998.0
2007-01-03 22:14:00,157.173,157.175,157.168,157.168,130800002.0
2007-01-03 22:15:00,157.17,157.18,157.164,157.165,195000003.0
2007-01-03 22:16:00,157.162,157.169,157.148,157.162,164000002.0
2007-01-03 22:17:00,157.164,157.164,157.156,157.159,37700000.0
2007-01-03 22:18:00,157.161,157.168,157.153,157.153,96699999.0
2007-01-03 22:19:00,157.147,157.148,157.142,157.148,140300000.0
2007-01-03 22:20:00,157.152,157.163,157.142,157.142,153400000.0
2007-01-03 22:21:00,157.15,157.157,157.15,157.154,120599997.0
2007-01-03 22:22:00,157.155,157.158,157.146,157.151,163500000.0
2007-01-03 22:23:00,157.15,157.156,157.143,157.15,270899997.0
2007-01-03 22:24:00,157.151,157.154,157.147,157.148,81400000.0
2007-01-03 22:25:00,157.149,157.149,157.127,157.127,257599997.0
2007-01-03 22:26:00,157.122,157.123,157.109,157.123,164199999.0
2007-01-03 22:27:00,157.114,157.127,157.113,157.117,674899994.0
2007-01-03 22:28:00,157.113,157.114,157.106,157.107,317199996.0
2007-01-03 22:29:00,157.11,157.116,157.11,157.11,69399999.0
2007-01-03 22:30:00,157.107,157.107,157.103,157.107,106999999.0
2007-01-03 22:31:00,157.105,157.105,157.091,157.097,165300000.0
2007-01-03 22:32:00,157.103,157.11,157.1,157.105,255899996.0
2007-01-03 22:33:00,157.108,157.108,157.1,157.102,214199997.0
2007-01-03 22:34:00,157.102,157.102,157.08,157.083,178500000.0
2007-01-03 22:35:00,157.078,157.09,157.078,157.078,78900000.0
2007-01-03 22:36:00,157.083,157.092,157.077,157.083,519700000.0
2007-01-03 22:37:00,157.085,157.09,157.082,157.085,284199998.0
2007-01-03 22:38:00,157.083,157.088,157.076,157.077,200400000.0
2007-01-03 22:39:00,157.076,157.088,157.076,157.084,237500001.0
2007-01-03 22:40:00,157.084,157.094,157.078,157.083,273099997.0
2007-01-03 22:41:00,157.082,157.088,157.074,157.074,162500002.0
2007-01-03 22:42:00,157.082,157.088,157.081,157.088,310099997.0
2007-01-03 22:43:00,157.098,157.098,157.08,157.08,100600000.0
2007-01-03 22:44:00,157.083,157.09,157.082,157.082,335099997.0
2007-01-03 22:45:00,157.082,157.084,157.07,157.081,332199999.0
2007-01-03 22:46:00,157.083,157.084,157.075,157.084,79899998.0
2007-01-03 22:47:00,157.086,157.093,157.085,157.091,98399999.0
2007-01-03 22:48:00,157.087,157.092,157.078,157.085,228400003.0
2007-01-03 22:49:00,157.093,157.097,157.08,157.095,427800001.0
2007-01-03 22:50:00,157.099,157.102,157.093,157.095,131000000.0
2007-01-03 22:51:00,157.091,157.093,157.085,157.087,126400000.0
2007-01-03 22:52:00,157.089,157.109,157.084,157.109,146600001.0
2007-01-03 22:53:00,157.106,157.12,157.102,157.11,285099998.0
2007-01-03 22:54:00,157.11,157.124,157.109,157.124,106400000.0
2007-01-03 22:55:00,157.118,157.124,157.115,157.115,114099999.0
2007-01-03 22:56:00,157.123,157.123,157.111,157.119,214600006.0
2007-01-03 22:57:00,157.112,157.117,157.099,157.099,204799999.0
2007-01-03 22:58:00,157.105,157.105,157.091,157.095,117999999.0
2007-01-03 22:59:00,157.097,157.097,157.049,157.062,186200002.0
2007-01-03 23:00:00,157.092,157.094,157.08,157.094,84800000.0
2007-01-03 23:01:00,157.095,157.095,157.074,157.091,94399999.0
2007-01-03 23:02:00,157.082,157.09,157.08,157.081,91600001.0
2007-01-03 23:03:00,157.077,157.079,157.068,157.068,66799999.0
2007-01-03 23:04:00,157.07,157.092,157.07,157.085,192200002.0
2007-01-03 23:05:00,157.083,157.091,157.082,157.082,58300001.0
2007-01-03 23:06:00,157.08,157.088,157.08,157.08,100300000.0
2007-01-03 23:07:00,157.089,157.098,157.083,157.093,139599999.0
2007-01-03 23:08:00,157.082,157.088,157.069,157.069,116399998.0
2007-01-03 23:09:00,157.072,157.086,157.068,157.086,104700002.0
2007-01-03 23:10:00,157.075,157.09,157.075,157.09,84899999.0
2007-01-03 23:11:00,157.086,157.088,157.082,157.082,98799998.0
2007-01-03 23:12:00,157.088,157.088,157.081,157.084,88200001.0
2007-01-03 23:13:00,157.08,157.09,157.07,157.083,148900001.0
2007-01-03 23:14:00,157.092,157.096,157.089,157.09,59800002.0
2007-01-03 23:15:00,157.088,157.089,157.08,157.082,82799999.0
2007-01-03 23:16:00,157.077,157.077,157.057,157.066,112300000.0
2007-01-03 23:17:00,157.057,157.062,157.041,157.062,60700000.0
2007-01-03 23:18:00,157.068,157.087,157.068,157.087,55099999.0
2007-01-03 23:19:00,157.087,157.087,157.072,157.073,130800001.0
2007-01-03 23:20:00,157.077,157.077,157.063,157.063,82900000.0
2007-01-03 23:21:00,157.069,157.078,157.066,157.069,60699999.0
2007-01-03 23:22:00,157.074,157.088,157.071,157.08,148799998.0
2007-01-03 23:23:00,157.08,157.086,157.072,157.073,65100000.0
2007-01-03 23:24:00,157.064,157.079,157.064,157.079,79399998.0
2007-01-03 23:25:00,157.076,157.085,157.071,157.085,45800000.0
2007-01-03 23:26:00,157.088,157.088,157.067,157.067,75100001.0
2007-01-03 23:27:00,157.078,157.078,157.077,157.077,15900000.0
2007-01-03 23:28:00,157.09,157.095,157.085,157.085,61599999.0
2007-01-03 23:29:00,157.086,157.093,157.073,157.093,142200000.0
2007-01-03 23:30:00,157.093,157.093,157.081,157.085,31700000.0
2007-01-03 23:31:00,157.088,157.088,157.082,157.082,78700001.0
2007-01-03 23:32:00,157.079,157.081,157.079,157.081,26000000.0
2007-01-03 23:33:00,157.087,157.104,157.087,157.104,77500000.0
2007-01-03 23:34:00,157.093,157.099,157.088,157.088,27300000.0
2007-01-03 23:35:00,157.098,157.117,157.095,157.117,127200004.0
2007-01-03 23:36:00,157.108,157.119,157.102,157.112,73600000.0
2007-01-03 23:37:00,157.122,157.126,157.119,157.12,40300000.0
2007-01-03 23:38:00,157.108,157.128,157.108,157.122,149299999.0
2007-01-03 23:39:00,157.13,157.13,157.116,157.119,106599998.0
2007-01-03 23:40:00,157.113,157.128,157.113,157.118,74900000.0
2007-01-03 23:41:00,157.117,157.126,157.103,157.122,120699999.0
2007-01-03 23:42:00,157.111,157.12,157.111,157.115,131600002.0
2007-01-03 23:43:00,157.124,157.125,157.123,157.123,74999999.0
2007-01-03 23:44:00,157.121,157.124,157.116,157.124,83900000.0
2007-01-03 23:45:00,157.127,157.135,157.127,157.132,143000005.0
2007-01-03 23:46:00,157.13,157.152,157.126,157.143,134800001.0
2007-01-03 23:47:00,157.146,157.165,157.142,157.165,35100000.0
2007-01-03 23:48:00,157.165,157.17,157.16,157.17,96699998.0
2007-01-03 23:49:00,157.17,157.17,157.162,157.162,87399998.0
2007-01-03 23:50:00,157.175,157.192,157.175,157.185,54100001.0
2007-01-03 23:51:00,157.192,157.208,157.173,157.173,41600000.0
2007-01-03 23:52:00,157.183,157.199,157.174,157.193,124400001.0
2007-01-03 23:53:00,157.213,157.213,157.199,157.205,78400000.0
2007-01-03 23:54:00,157.213,157.213,157.198,157.203,144499997.0
2007-01-03 23:55:00,157.199,157.199,157.189,157.189,10600000.0
2007-01-03 23:56:00,157.192,157.212,157.191,157.199,148199998.0
2007-01-03 23:57:00,157.19,157.202,157.18,157.193,97099999.0
2007-01-03 23:58:00,157.184,157.184,157.181,157.181,75899998.0
2007-01-03 23:59:00,157.187,157.193,157.172,157.189,77600000.0
2007-01-04 00:00:00,157.165,157.185,157.163,157.173,99000001.0
2007-01-04 00:01:00,157.17,157.195,157.17,157.195,103400000.0
2007-01-04 00:02:00,157.203,157.203,157.158,157.159,36700000.0
2007-01-04 00:03:00,157.178,157.178,157.135,157.135,54200000.0
2007-01-04 00:04:00,157.141,157.148,157.14,157.148,25700000.0
2007-01-04 00:05:00,157.15,157.151,157.136,157.151,115200000.0
2007-01-04 00:06:00,157.12,157.154,157.12,157.139,68700000.0
2007-01-04 00:07:00,157.148,157.149,157.141,157.141,63099999.0
2007-01-04 00:08:00,157.136,157.145,157.121,157.121,79200000.0
2007-01-04 00:09:00,157.134,157.145,157.134,157.141,125300000.0
2007-01-04 00:10:00,157.143,157.145,157.127,157.127,79100000.0
2007-01-04 00:11:00,157.121,157.126,157.121,157.126,13600000.0
2007-01-04 00:12:00,157.15,157.15,157.115,157.123,206699997.0
2007-01-04 00:13:00,157.107,157.118,157.092,157.118,39100000.0
2007-01-04 00:14:00,157.127,157.137,157.112,157.125,74599999.0
2007-01-04 00:15:00,157.14,157.142,157.112,157.115,200300002.0
2007-01-04 00:16:00,157.115,157.115,157.098,157.102,72000000.0
2007-01-04 00:17:00,157.115,157.157,157.115,157.155,114600002.0
2007-01-04 00:18:00,157.154,157.168,157.154,157.164,107200002.0
2007-01-04 00:19:00,157.168,157.183,157.168,157.179,77999998.0
2007-01-04 00:20:00,157.178,157.181,157.166,157.172,66800001.0
2007-01-04 00:21:00,157.167,157.186,157.167,157.186,77600000.0
2007-01-04 00:22:00,157.184,157.184,157.176,157.18,66800000.0
2007-01-04 00:23:00,157.185,157.185,157.18,157.18,88900001.0
2007-01-04 00:24:00,157.189,157.198,157.185,157.185,166100000.0
2007-01-04 00:25:00,157.2,157.205,157.189,157.192,84000000.0
2007-01-04 00:26:00,157.191,157.215,157.191,157.207,29600000.0
2007-01-04 00:27:00,157.208,157.212,157.208,157.212,34100001.0
2007-01-04 00:28:00,157.218,157.226,157.204,157.204,126800000.0
2007-01-04 00:29:00,157.213,157.22,157.194,157.205,122799998.0
2007-01-04 00:30:00,157.213,157.223,157.21,157.212,140300001.0
2007-01-04 00:31:00,157.207,157.232,157.207,157.224,84299998.0
2007-01-04 00:32:00,157.234,157.247,157.231,157.232,55200000.0
2007-01-04 00:33:00,157.23,157.252,157.23,157.245,83600000.0
2007-01-04 00:34:00,157.244,157.259,157.244,157.245,75700002.0
2007-01-04 00:35:00,157.243,157.258,157.242,157.258,51300000.0
2007-01-04 00:36:00,157.256,157.26,157.249,157.249,96699998.0
2007-01-04 00:37:00,157.244,157.262,157.242,157.262,123300000.0
2007-01-04 00:38:00,157.263,157.267,157.252,157.252,32800000.0
2007-01-04 00:39:00,157.241,157.241,157.208,157.214,75200000.0
2007-01-04 00:40:00,157.212,157.212,157.203,157.205,48200000.0
2007-01-04 00:41:00,157.204,157.218,157.204,157.218,32800000.0
2007-01-04 00:42:00,157.216,157.228,157.211,157.211,108299999.0
2007-01-04 00:43:00,157.218,157.231,157.217,157.219,131400003.0
2007-01-04 00:44:00,157.217,157.217,157.204,157.209,136700002.0
2007-01-04 00:45:00,157.202,157.202,157.181,157.181,114800003.0
2007-01-04 00:46:00,157.19,157.206,157.19,157.2,62300000.0
2007-01-04 00:47:00,157.21,157.21,157.199,157.199,78299999.0
2007-01-04 00:48:00,157.207,157.219,157.207,157.216,72600001.0
2007-01-04 00:49:00,157.208,157.226,157.201,157.221,47800000.0
2007-01-04 00:50:00,157.205,157.205,157.179,157.196,76300001.0
2007-01-04 00:51:00,157.184,157.206,157.156,157.206,75100000.0
2007-01-04 00:52:00,157.193,157.201,157.179,157.198,129499999.0
2007-01-04 00:53:00,157.196,157.199,157.196,157.199,38400001.0
2007-01-04 00:54:00,157.197,157.199,157.187,157.191,119300001.0
2007-01-04 00:55:00,157.18,157.194,157.18,157.188,69900000.0
2007-01-04 00:56:00,157.189,157.191,157.182,157.185,62100000.0
2007-01-04 00:57:00,157.178,157.181,157.168,157.169,116599999.0
2007-01-04 00:58:00,157.165,157.183,157.159,157.183,94399999.0
2007-01-04 00:59:00,157.187,157.192,157.18,157.183,75699999.0
2007-01-04 01:00:00,157.175,157.175,157.143,157.15,121400000.0
2007-01-04 01:01:00,157.154,157.155,157.139,157.155,36000000.0
2007-01-04 01:02:00,157.167,157.173,157.163,157.173,78099998.0
2007-01-04 01:03:00,157.163,157.169,157.158,157.16,44800000.0
2007-01-04 01:04:00,157.15,157.18,157.15,157.176,97800001.0
2007-01-04 01:05:00,157.181,157.191,157.179,157.186,62399999.0
2007-01-04 01:06:00,157.19,157.204,157.167,157.167,113500000.0
2007-01-04 01:07:00,157.168,157.197,157.164,157.197,48600000.0
2007-01-04 01:08:00,157.205,157.215,157.205,157.215,23800000.0
2007-01-04 01:09:00,157.221,157.221,157.204,157.221,145899998.0
2007-01-04 01:10:00,157.221,157.222,157.204,157.21,103000000.0
2007-01-04 01:11:00,157.202,157.206,157.201,157.206,34100000.0
2007-01-04 01:12:00,157.208,157.208,157.174,157.183,163800000.0
2007-01-04 01:13:00,157.178,157.178,157.166,157.177,72499999.0
2007-01-04 01:14:00,157.177,157.187,157.159,157.17,72800000.0
2007-01-04 01:15:00,157.182,157.198,157.182,157.189,103900001.0
2007-01-04 01:16:00,157.185,157.207,157.175,157.207,223900002.0
2007-01-04 01:17:00,157.199,157.2,157.172,157.19,128699998.0
2007-01-04 01:18:00,157.198,157.198,157.187,157.19,56000000.0
2007-01-04 01:19:00,157.189,157.189,157.177,157.177,68400003.0
2007-01-04 01:20:00,157.178,157.19,157.176,157.19,49300000.0
2007-01-04 01:21:00,157.182,157.19,157.177,157.19,121800003.0
2007-01-04 01:22:00,157.195,157.202,157.18,157.188,115699999.0
2007-01-04 01:23:00,157.19,157.195,157.183,157.19,93200000.0
2007-01-04 01:24:00,157.184,157.192,157.174,157.174,49599999.0
2007-01-04 01:25:00,157.179,157.182,157.165,157.17,174700002.0
2007-01-04 01:26:00,157.163,157.182,157.163,157.173,78900000.0
2007-01-04 01:27:00,157.179,157.197,157.179,157.197,55799999.0
2007-01-04 01:28:00,157.181,157.205,157.181,157.202,66900001.0
2007-01-04 01:29:00,157.208,157.208,157.184,157.198,88300004.0
2007-01-04 01:30:00,157.199,157.199,157.18,157.195,123800000.0
2007-01-04 01:31:00,157.191,157.216,157.191,157.213,188999997.0
2007-01-04 01:32:00,157.197,157.217,157.179,157.217,81299999.0
2007-01-04 01:33:00,157.203,157.218,157.203,157.217,75099999.0
2007-01-04 01:34:00,157.218,157.218,157.182,157.197,81100000.0
2007-01-04 01:35:00,157.2,157.2,157.184,157.194,109099997.0
2007-01-04 01:36:00,157.197,157.207,157.192,157.193,187800001.0
2007-01-04 01:37:00,157.197,157.199,157.191,157.194,95999999.0
2007-01-04 01:38:00,157.202,157.207,157.194,157.205,150000001.0
2007-01-04 01:39:00,157.201,157.201,157.182,157.187,107200002.0
2007-01-04 01:40:00,157.192,157.203,157.192,157.2,76700000.0
2007-01-04 01:41:00,157.198,157.202,157.191,157.191,38400001.0
2007-01-04 01:42:00,157.194,157.201,157.186,157.19,205299997.0
2007-01-04 01:43:00,157.182,157.198,157.182,157.195,69500000.0
2007-01-04 01:44:00,157.2,157.203,157.193,157.193,152399998.0
2007-01-04 01:45:00,157.187,157.2,157.184,157.2,73200000.0
2007-01-04 01:46:00,157.197,157.21,157.195,157.21,101400000.0
2007-01-04 01:47:00,157.201,157.206,157.186,157.201,107699999.0
2007-01-04 01:48:00,157.183,157.186,157.178,157.185,97499999.0
2007-01-04 01:49:00,157.18,157.198,157.18,157.19,102700000.0
2007-01-04 01:50:00,157.183,157.196,157.183,157.194,59000000.0
2007-01-04 01:51:00,157.197,157.197,157.174,157.183,66000000.0
2007-01-04 01:52:00,157.196,157.201,157.177,157.191,91800002.0
2007-01-04 01:53:00,157.2,157.204,157.189,157.2,76800000.0
2007-01-04 01:54:00,157.21,157.213,157.2,157.2,121299997.0
2007-01-04 01:55:00,157.209,157.209,157.191,157.203,57599998.0
2007-01-04 01:56:00,157.2,157.206,157.193,157.193,150400000.0
2007-01-04 01:57:00,157.195,157.205,157.195,157.202,32600000.0
2007-01-04 01:58:00,157.205,157.205,157.205,157.205,35099999.0
2007-01-04 01:59:00,157.197,157.197,157.156,157.163,58100000.0
2007-01-04 02:00:00,157.16,157.183,157.142,157.179,67700000.0
2007-01-04 02:01:00,157.2,157.218,157.2,157.214,91300001.0
2007-01-04 02:02:00,157.216,157.216,157.203,157.203,76599998.0
2007-01-04 02:03:00,157.203,157.203,157.195,157.195,31099999.0
2007-01-04 02:04:00,157.193,157.198,157.187,157.19,170699996.0
2007-01-04 02:05:00,157.185,157.193,157.182,157.182,45400001.0
2007-01-04 02:06:00,157.184,157.184,157.171,157.171,166600004.0
2007-01-04 02:07:00,157.165,157.168,157.151,157.154,97499999.0
2007-01-04 02:08:00,157.161,157.168,157.155,157.156,75500001.0
2007-01-04 02:09:00,157.162,157.164,157.153,157.159,148099999.0
2007-01-04 02:10:00,157.156,157.156,157.142,157.152,59900000.0
2007-01-04 02:11:00,157.156,157.172,157.156,157.172,68200001.0
2007-01-04 02:12:00,157.161,157.164,157.151,157.156,74600000.0
2007-01-04 02:13:00,157.157,157.157,157.149,157.15,72700000.0
2007-01-04 02:14:00,157.143,157.157,157.143,157.157,91300001.0
2007-01-04 02:15:00,157.161,157.169,157.154,157.167,120500001.0
2007-01-04 02:16:00,157.165,157.167,157.156,157.167,49300000.0
2007-01-04 02:17:00,157.173,157.173,157.156,157.17,111799998.0
2007-01-04 02:18:00,157.167,157.18,157.167,157.175,83900000.0
2007-01-04 02:19:00,157.172,157.178,157.136,157.139,40300000.0
2007-01-04 02:20:00,157.153,157.153,157.134,157.138,115899998.0
2007-01-04 02:21:00,157.135,157.142,157.133,157.134,78599999.0
2007-01-04 02:22:00,157.136,157.146,157.131,157.14,95499998.0
2007-01-04 02:23:00,157.142,157.151,157.141,157.141,84500000.0
2007-01-04 02:24:00,157.145,157.154,157.14,157.154,115500000.0
2007-01-04 02:25:00,157.148,157.155,157.145,157.145,75200001.0
2007-01-04 02:26:00,157.147,157.147,157.138,157.142,51200000.0
2007-01-04 02:27:00,157.138,157.138,157.131,157.135,77800001.0
2007-01-04 02:28:00,157.133,157.142,157.133,157.138,50400000.0
2007-01-04 02:29:00,157.126,157.132,157.124,157.129,80299998.0
2007-01-04 02:30:00,157.12,157.121,157.107,157.107,35200000.0
2007-01-04 02:31:00,157.101,157.112,157.09,157.099,110300001.0
2007-01-04 02:32:00,157.102,157.119,157.1,157.116,172500000.0
2007-01-04 02:33:00,157.112,157.117,157.102,157.105,168600004.0
2007-01-04 02:34:00,157.098,157.098,157.09,157.098,54299999.0
2007-01-04 02:35:00,157.088,157.088,157.062,157.075,58600000.0
2007-01-04 02:36:00,157.07,157.075,157.063,157.07,98700000.0
2007-01-04 02:37:00,157.058,157.058,157.025,157.025,48799999.0
2007-01-04 02:38:00,157.031,157.031,156.997,157.004,69300000.0
2007-01-04 02:39:00,157.0,157.003,156.997,156.997,35200000.0
2007-01-04 02:40:00,156.988,157.002,156.987,156.992,112699999.0
2007-01-04 02:41:00,156.992,157.012,156.992,157.009,45000000.0
2007-01-04 02:42:00,156.993,157.017,156.993,157.011,79700000.0
2007-01-04 02:43:00,157.008,157.015,157.0,157.005,164399998.0
2007-01-04 02:44:00,157.013,157.015,157.01,157.01,52699999.0
2007-01-04 02:45:00,157.015,157.015,157.004,157.008,90899999.0
2007-01-04 02:46:00,157.015,157.04,157.015,157.04,96299999.0
2007-01-04 02:47:00,157.037,157.037,157.004,157.027,47200000.0
2007-01-04 02:48:00,157.017,157.033,157.015,157.032,85600002.0
2007-01-04 02:49:00,157.042,157.045,157.04,157.045,54299998.0
2007-01-04 02:50:00,157.045,157.045,157.04,157.04,113399996.0
2007-01-04 02:51:00,157.037,157.05,157.031,157.037,45200000.0
2007-01-04 02:52:00,157.042,157.047,157.033,157.044,107999997.0
2007-01-04 02:53:00,157.039,157.045,157.028,157.045,52800000.0
2007-01-04 02:54:00,157.045,157.045,157.03,157.03,51200000.0
2007-01-04 02:55:00,157.028,157.036,157.023,157.036,76599999.0
2007-01-04 02:56:00,157.033,157.048,157.029,157.029,142300001.0
2007-01-04 02:57:00,157.033,157.057,157.033,157.05,58199998.0
2007-01-04 02:58:00,157.046,157.047,157.038,157.047,28000000.0
2007-01-04 02:59:00,157.043,157.061,157.041,157.058,93400002.0
2007-01-04 03:00:00,157.072,157.072,157.068,157.068,11100000.0
2007-01-04 03:01:00,157.086,157.086,157.076,157.085,90399999.0
2007-01-04 03:02:00,157.078,157.089,157.071,157.074,83599999.0
2007-01-04 03:03:00,157.074,157.081,157.068,157.077,169499998.0
2007-01-04 03:04:00,157.073,157.096,157.069,157.091,64500000.0
2007-01-04 03:05:00,157.088,157.088,157.066,157.079,100800002.0
2007-01-04 03:06:00,157.082,157.084,157.064,157.064,86000002.0
2007-01-04 03:07:00,157.067,157.067,157.04,157.046,123000001.0
2007-01-04 03:08:00,157.048,157.053,157.042,157.05,79600000.0
2007-01-04 03:09:00,157.055,157.07,157.049,157.062,168299998.0
2007-01-04 03:10:00,157.062,157.068,157.054,157.054,103000002.0
2007-01-04 03:11:00,157.062,157.07,157.062,157.07,99799999.0
2007-01-04 03:12:00,157.064,157.069,157.049,157.049,99200001.0
2007-01-04 03:13:00,157.061,157.067,157.059,157.059,56800000.0
2007-01-04 03:14:00,157.065,157.088,157.065,157.082,72000000.0
2007-01-04 03:15:00,157.087,157.099,157.087,157.097,87299999.0
2007-01-04 03:16:00,157.098,157.102,157.086,157.099,87199999.0
2007-01-04 03:17:00,157.117,157.117,157.089,157.094,135800001.0
2007-01-04 03:18:00,157.09,157.108,157.089,157.089,79800000.0
2007-01-04 03:19:00,157.099,157.112,157.094,157.095,114399998.0
2007-01-04 03:20:00,157.097,157.111,157.09,157.09,65799999.0
2007-01-04 03:21:00,157.095,157.11,157.079,157.11,67600000.0
2007-01-04 03:22:00,157.101,157.109,157.095,157.109,219599996.0
2007-01-04 03:23:00,157.101,157.101,157.095,157.095,75100000.0
2007-01-04 03:24:00,157.102,157.109,157.079,157.089,101400001.0
2007-01-04 03:25:00,157.088,157.091,157.079,157.087,102799999.0
2007-01-04 03:26:00,157.094,157.094,157.058,157.058,71200000.0
2007-01-04 03:27:00,157.071,157.087,157.071,157.072,163099999.0
2007-01-04 03:28:00,157.083,157.083,157.066,157.078,87899998.0
2007-01-04 03:29:00,157.083,157.085,157.077,157.083,35900000.0
2007-01-04 03:30:00,157.077,157.096,157.077,157.096,108700002.0
2007-01-04 03:31:00,157.093,157.097,157.085,157.088,80800001.0
2007-01-04 03:32:00,157.09,157.101,157.09,157.097,167000003.0
2007-01-04 03:33:00,157.095,157.132,157.095,157.12,100100000.0
2007-01-04 03:34:00,157.127,157.127,157.119,157.121,126099998.0
2007-01-04 03:35:00,157.125,157.131,157.119,157.119,26900000.0
2007-01-04 03:36:00,157.132,157.141,157.129,157.129,101300002.0
2007-01-04 03:37:00,157.13,157.137,157.123,157.127,59100000.0
2007-01-04 03:38:00,157.135,157.137,157.123,157.127,116799997.0
2007-01-04 03:39:00,157.129,157.136,157.12,157.136,66200000.0
2007-01-04 03:40:00,157.123,157.14,157.12,157.13,118200001.0
2007-01-04 03:41:00,157.125,157.125,157.114,157.118,53500000.0
2007-01-04 03:42:00,157.118,157.118,157.11,157.11,14200000.0
2007-01-04 03:43:00,157.121,157.121,157.119,157.119,14400000.0
2007-01-04 03:44:00,157.125,157.125,157.107,157.11,28700000.0
2007-01-04 03:45:00,157.115,157.122,157.112,157.12,73600000.0
2007-01-04 03:46:00,157.122,157.122,157.111,157.118,21500000.0
2007-01-04 03:47:00,157.111,157.118,157.109,157.115,51899999.0
2007-01-04 03:48:00,157.122,157.125,157.105,157.113,107500002.0
2007-01-04 03:49:00,157.114,157.116,157.114,157.116,71899998.0
2007-01-04 03:50:00,157.116,157.127,157.109,157.121,147099999.0
2007-01-04 03:51:00,157.126,157.138,157.126,157.131,73500000.0
2007-01-04 03:52:00,157.138,157.153,157.138,157.145,86199998.0
2007-01-04 03:53:00,157.148,157.148,157.147,157.147,27600000.0
2007-01-04 03:54:00,157.149,157.168,157.149,157.16,52000001.0
2007-01-04 03:55:00,157.167,157.185,157.166,157.171,65199999.0
2007-01-04 03:56:00,157.163,157.169,157.154,157.169,54400000.0
2007-01-04 03:57:00,157.17,157.172,157.151,157.172,183100002.0
2007-01-04 03:58:00,157.178,157.181,157.164,157.167,122199998.0
2007-01-04 03:59:00,157.17,157.182,157.17,157.174,70000001.0
2007-01-04 04:00:00,157.169,157.175,157.165,157.175,38700000.0
2007-01-04 04:01:00,157.166,157.178,157.166,157.178,64000000.0
2007-01-04 04:02:00,157.185,157.186,157.174,157.177,116000000.0
2007-01-04 04:03:00,157.181,157.183,157.169,157.169,85299997.0
2007-01-04 04:04:00,157.164,157.173,157.164,157.169,71199999.0
2007-01-04 04:05:00,157.167,157.172,157.159,157.159,48399999.0
2007-01-04 04:06:00,157.155,157.167,157.148,157.153,240000005.0
2007-01-04 04:07:00,157.157,157.157,157.145,157.145,105200001.0
2007-01-04 04:08:00,157.154,157.158,157.151,157.158,70400001.0
2007-01-04 04:09:00,157.155,157.171,157.155,157.161,79100000.0
2007-01-04 04:10:00,157.16,157.16,157.155,157.16,81500000.0
2007-01-04 04:11:00,157.154,157.157,157.149,157.151,50600000.0
2007-01-04 04:12:00,157.15,157.152,157.141,157.141,56500000.0
2007-01-04 04:13:00,157.147,157.15,157.147,157.15,99899997.0
2007-01-04 04:14:00,157.152,157.153,157.142,157.153,209199998.0
2007-01-04 04:15:00,157.153,157.157,157.153,157.153,145499999.0
2007-01-04 04:16:00,157.159,157.174,157.159,157.162,107800001.0
2007-01-04 04:17:00,157.172,157.176,157.155,157.159,68800000.0
2007-01-04 04:18:00,157.158,157.165,157.158,157.16,93999998.0
2007-01-04 04:19:00,157.158,157.161,157.152,157.152,134400002.0
2007-01-04 04:20:00,157.16,157.172,157.16,157.17,111600001.0
2007-01-04 04:21:00,157.181,157.187,157.173,157.187,78199999.0
2007-01-04 04:22:00,157.187,157.194,157.176,157.189,75499998.0
2007-01-04 04:23:00,157.185,157.195,157.185,157.195,13600000.0
2007-01-04 04:24:00,157.189,157.2,157.188,157.196,92200000.0
2007-01-04 04:25:00,157.187,157.2,157.184,157.195,148599996.0
2007-01-04 04:26:00,157.192,157.197,157.183,157.196,86300001.0
2007-01-04 04:27:00,157.194,157.211,157.189,157.211,80399999.0
2007-01-04 04:28:00,157.215,157.221,157.207,157.21,84000001.0
2007-01-04 04:29:00,157.205,157.213,157.203,157.207,91899998.0
2007-01-04 04:30:00,157.212,157.212,157.197,157.198,94799999.0
2007-01-04 04:31:00,157.194,157.21,157.194,157.207,54200000.0
2007-01-04 04:32:00,157.214,157.217,157.199,157.217,128899999.0
2007-01-04 04:33:00,157.218,157.218,157.207,157.211,38500000.0
2007-01-04 04:34:00,157.217,157.217,157.206,157.21,180300000.0
2007-01-04 04:35:00,157.207,157.219,157.2,157.21,116299998.0
2007-01-04 04:36:00,157.209,157.222,157.209,157.222,49699999.0
2007-01-04 04:37:00,157.219,157.225,157.209,157.225,55100000.0
2007-01-04 04:38:00,157.22,157.22,157.2,157.2,35900000.0
2007-01-04 04:39:00,157.205,157.216,157.195,157.21,138199998.0
2007-01-04 04:40:00,157.225,157.225,157.22,157.225,68699998.0
2007-01-04 04:41:00,157.225,157.225,157.213,157.22,88999998.0
2007-01-04 04:42:00,157.213,157.218,157.213,157.213,35700000.0
2007-01-04 04:43:00,157.218,157.218,157.21,157.21,23200000.0
2007-01-04 04:44:00,157.215,157.223,157.211,157.211,60100001.0
2007-01-04 04:45:00,157.208,157.21,157.195,157.195,82400000.0
2007-01-04 04:46:00,157.201,157.203,157.201,157.203,8800000.0
2007-01-04 04:47:00,157.208,157.208,157.184,157.195,75400000.0
2007-01-04 04:48:00,157.184,157.2,157.182,157.182,93799999.0
2007-01-04 04:49:00,157.189,157.204,157.189,157.193,72499999.0
2007-01-04 04:50:00,157.19,157.206,157.19,157.206,67100000.0
2007-01-04 04:51:00,157.203,157.204,157.203,157.204,19200000.0
2007-01-04 04:52:00,157.196,157.204,157.196,157.202,89800001.0
2007-01-04 04:53:00,157.215,157.226,157.213,157.226,88900001.0
2007-01-04 04:54:00,157.225,157.225,157.211,157.217,55200000.0
2007-01-04 04:55:00,157.217,157.22,157.217,157.217,79499999.0
2007-01-04 04:56:00,157.218,157.22,157.207,157.21,65400001.0
2007-01-04 04:57:00,157.215,157.223,157.215,157.219,54100000.0
2007-01-04 04:58:00,157.214,157.225,157.214,157.225,30500000.0
2007-01-04 04:59:00,157.226,157.229,157.225,157.225,45000000.0
2007-01-04 05:00:00,157.228,157.234,157.221,157.233,161700000.0
2007-01-04 05:01:00,157.236,157.251,157.236,157.245,83700002.0
2007-01-04 05:02:00,157.245,157.248,157.229,157.24,94200001.0
2007-01-04 05:03:00,157.24,157.249,157.235,157.235,64799999.0
2007-01-04 05:04:00,157.228,157.236,157.224,157.224,157799997.0
2007-01-04 05:05:00,157.221,157.231,157.221,157.23,84900000.0
2007-01-04 05:06:00,157.231,157.243,157.231,157.238,89299999.0
2007-01-04 05:07:00,157.235,157.241,157.232,157.232,75400000.0
2007-01-04 05:08:00,157.235,157.248,157.235,157.248,81899999.0
2007-01-04 05:09:00,157.265,157.277,157.265,157.277,100500003.0
2007-01-04 05:10:00,157.273,157.273,157.257,157.26,145200001.0
2007-01-04 05:11:00,157.263,157.272,157.247,157.272,90800000.0
2007-01-04 05:12:00,157.272,157.278,157.254,157.254,83100000.0
2007-01-04 05:13:00,157.272,157.273,157.258,157.269,74200000.0
2007-01-04 05:14:00,157.272,157.272,157.257,157.267,56300000.0
2007-01-04 05:15:00,157.278,157.281,157.267,157.268,79299998.0
2007-01-04 05:16:00,157.267,157.275,157.263,157.275,72000000.0
2007-01-04 05:17:00,157.265,157.286,157.265,157.275,123900000.0
2007-01-04 05:18:00,157.282,157.282,157.268,157.268,25100000.0
2007-01-04 05:19:00,157.266,157.27,157.261,157.27,123900002.0
2007-01-04 05:20:00,157.272,157.272,157.257,157.257,24600000.0
2007-01-04 05:21:00,157.253,157.262,157.247,157.247,92100000.0
2007-01-04 05:22:00,157.258,157.268,157.254,157.267,79900000.0
2007-01-04 05:23:00,157.258,157.262,157.254,157.262,76000000.0
2007-01-04 05:24:00,157.251,157.263,157.251,157.255,123000003.0
2007-01-04 05:25:00,157.256,157.257,157.256,157.257,13600000.0
2007-01-04 05:26:00,157.264,157.284,157.264,157.268,120200001.0
2007-01-04 05:27:00,157.274,157.274,157.266,157.266,17400000.0
2007-01-04 05:28:00,157.267,157.277,157.254,157.277,94800000.0
2007-01-04 05:29:00,157.282,157.282,157.263,157.28,115500002.0
2007-01-04 05:30:00,157.274,157.282,157.26,157.26,75899999.0
2007-01-04 05:31:00,157.264,157.276,157.264,157.276,52400000.0
2007-01-04 05:32:00,157.283,157.288,157.274,157.274,168899998.0
2007-01-04 05:33:00,157.283,157.283,157.268,157.277,52400000.0
2007-01-04 05:34:00,157.28,157.286,157.274,157.274,43300000.0
2007-01-04 05:35:00,157.275,157.287,157.275,157.282,94200000.0
2007-01-04 05:36:00,157.28,157.286,157.279,157.285,75900000.0
2007-01-04 05:37:00,157.272,157.284,157.272,157.279,68200001.0
2007-01-04 05:38:00,157.28,157.28,157.28,157.28,22000000.0
2007-01-04 05:39:00,157.28,157.28,157.28,157.28,15200000.0
2007-01-04 05:40:00,157.276,157.279,157.263,157.279,104099998.0
2007-01-04 05:41:00,157.276,157.279,157.275,157.275,73100000.0
2007-01-04 05:42:00,157.273,157.277,157.273,157.277,40500000.0
2007-01-04 05:43:00,157.285,157.285,157.272,157.278,134800000.0
2007-01-04 05:44:00,157.277,157.285,157.267,157.277,118799999.0
2007-01-04 05:45:00,157.275,157.283,157.265,157.283,80800000.0
2007-01-04 05:46:00,157.284,157.298,157.284,157.286,60799999.0
2007-01-04 05:47:00,157.286,157.295,157.285,157.295,143900002.0
2007-01-04 05:48:00,157.299,157.299,157.296,157.296,34300000.0
2007-01-04 05:49:00,157.305,157.305,157.292,157.297,108500000.0
2007-01-04 05:50:00,157.3,157.3,157.298,157.3,147800003.0
2007-01-04 05:51:00,157.296,157.296,157.293,157.293,28799999.0
2007-01-04 05:52:00,157.288,157.301,157.288,157.295,162099999.0
2007-01-04 05:53:00,157.3,157.3,157.292,157.297,31600000.0
2007-01-04 05:54:00,157.294,157.299,157.28,157.296,84099998.0
2007-01-04 05:55:00,157.298,157.3,157.29,157.297,24000000.0
2007-01-04 05:56:00,157.302,157.31,157.283,157.31,114700002.0
2007-01-04 05:57:00,157.3,157.302,157.297,157.302,50599998.0
2007-01-04 05:58:00,157.292,157.292,157.275,157.289,38400000.0
2007-01-04 05:59:00,157.288,157.293,157.28,157.29,175800003.0
2007-01-04 06:00:00,157.284,157.293,157.277,157.288,62600000.0
2007-01-04 06:01:00,157.288,157.295,157.28,157.287,191299997.0
2007-01-04 06:02:00,157.296,157.296,157.285,157.285,69800001.0
2007-01-04 06:03:00,157.277,157.277,157.266,157.266,136400001.0
2007-01-04 06:04:00,157.27,157.283,157.27,157.281,72900000.0
2007-01-04 06:05:00,157.291,157.291,157.266,157.28,127700000.0
2007-01-04 06:06:00,157.285,157.285,157.264,157.272,177199999.0
2007-01-04 06:07:00,157.261,157.279,157.26,157.268,82200000.0
2007-01-04 06:08:00,157.275,157.275,157.251,157.26,119700003.0
2007-01-04 06:09:00,157.267,157.273,157.259,157.263,95400002.0
2007-01-04 06:10:00,157.262,157.267,157.257,157.257,87100000.0
2007-01-04 06:11:00,157.258,157.266,157.246,157.266,103100001.0
2007-01-04 06:12:00,157.265,157.265,157.25,157.25,60600000.0
2007-01-04 06:13:00,157.257,157.264,157.252,157.255,76800000.0
2007-01-04 06:14:00,157.259,157.267,157.247,157.247,92499999.0
2007-01-04 06:15:00,157.263,157.263,157.253,157.256,56999999.0
2007-01-04 06:16:00,157.259,157.281,157.259,157.269,100799999.0
2007-01-04 06:17:00,157.261,157.281,157.261,157.281,56000000.0
2007-01-04 06:18:00,157.275,157.28,157.272,157.278,53400000.0
2007-01-04 06:19:00,157.285,157.285,157.272,157.277,53000000.0
2007-01-04 06:20:00,157.279,157.291,157.279,157.291,27200000.0
2007-01-04 06:21:00,157.282,157.282,157.278,157.278,29099999.0
2007-01-04 06:22:00,157.27,157.285,157.27,157.279,110599997.0
2007-01-04 06:23:00,157.28,157.28,157.25,157.253,103100000.0
2007-01-04 06:24:00,157.249,157.259,157.243,157.243,97400000.0
2007-01-04 06:25:00,157.252,157.252,157.238,157.247,68500002.0
2007-01-04 06:26:00,157.242,157.247,157.242,157.247,69499999.0
2007-01-04 06:27:00,157.25,157.25,157.238,157.246,52100000.0
2007-01-04 06:28:00,157.252,157.266,157.246,157.252,70300000.0
2007-01-04 06:29:00,157.252,157.252,157.248,157.248,3600000.0
2007-01-04 06:30:00,157.245,157.251,157.242,157.242,22000000.0
2007-01-04 06:31:00,157.264,157.264,157.245,157.245,62300000.0
2007-01-04 06:32:00,157.243,157.254,157.242,157.243,79199999.0
2007-01-04 06:33:00,157.248,157.263,157.248,157.261,54400000.0
2007-01-04 06:34:00,157.255,157.255,157.241,157.254,80400001.0
2007-01-04 06:35:00,157.25,157.255,157.25,157.25,31800001.0
2007-01-04 06:36:00,157.252,157.252,157.239,157.242,40800000.0
2007-01-04 06:37:00,157.239,157.249,157.232,157.232,155300002.0
2007-01-04 06:38:00,157.228,157.228,157.217,157.217,69800000.0
2007-01-04 06:39:00,157.218,157.219,157.215,157.215,47900000.0
2007-01-04 06:40:00,157.212,157.234,157.212,157.215,149399998.0
2007-01-04 06:41:00,157.214,157.24,157.214,157.232,136599998.0
2007-01-04 06:42:00,157.223,157.231,157.221,157.223,90100001.0
2007-01-04 06:43:00,157.225,157.225,157.216,157.223,106299998.0
2007-01-04 06:44:00,157.232,157.232,157.215,157.215,77499999.0
2007-01-04 06:45:00,157.212,157.226,157.211,157.226,85200002.0
2007-01-04 06:46:00,157.214,157.227,157.203,157.217,76900000.0
2007-01-04 06:47:00,157.223,157.223,157.206,157.218,73599998.0
2007-01-04 06:48:00,157.225,157.227,157.207,157.215,47499999.0
2007-01-04 06:49:00,157.226,157.239,157.226,157.226,51000000.0
2007-01-04 06:50:00,157.231,157.24,157.228,157.24,76000000.0
2007-01-04 06:51:00,157.243,157.252,157.235,157.249,98899998.0
2007-01-04 06:52:00,157.242,157.242,157.228,157.228,103500002.0
2007-01-04 06:53:00,157.231,157.231,157.229,157.229,42799999.0
2007-01-04 06:54:00,157.227,157.235,157.225,157.225,36000000.0
2007-01-04 06:55:00,157.225,157.235,157.225,157.228,87700001.0
2007-01-04 06:56:00,157.233,157.233,157.217,157.22,102300001.0
2007-01-04 06:57:00,157.222,157.225,157.211,157.213,102099998.0
2007-01-04 06:58:00,157.213,157.236,157.213,157.227,170800002.0
2007-01-04 06:59:00,157.218,157.218,157.196,157.204,126300001.0
2007-01-04 07:00:00,157.227,157.228,157.212,157.219,171300002.0
2007-01-04 07:01:00,157.218,157.235,157.216,157.216,114599999.0
2007-01-04 07:02:00,157.203,157.22,157.203,157.22,51600001.0
2007-01-04 07:03:00,157.227,157.228,157.216,157.228,75200000.0
2007-01-04 07:04:00,157.232,157.238,157.232,157.235,109200000.0
2007-01-04 07:05:00,157.225,157.24,157.223,157.223,59200000.0
2007-01-04 07:06:00,157.224,157.24,157.222,157.23,84600000.0
2007-01-04 07:07:00,157.245,157.258,157.245,157.255,49500000.0
2007-01-04 07:08:00,157.26,157.265,157.25,157.258,82000000.0
2007-01-04 07:09:00,157.265,157.278,157.252,157.252,93500002.0
2007-01-04 07:10:00,157.262,157.271,157.262,157.266,50300000.0
2007-01-04 07:11:00,157.262,157.271,157.26,157.269,161200000.0
2007-01-04 07:12:00,157.266,157.266,157.257,157.26,156199999.0
2007-01-04 07:13:00,157.265,157.274,157.265,157.272,128499999.0
2007-01-04 07:14:00,157.265,157.277,157.263,157.276,99400000.0
2007-01-04 07:15:00,157.274,157.289,157.274,157.277,78400000.0
2007-01-04 07:16:00,157.278,157.291,157.269,157.276,120500000.0
2007-01-04 07:17:00,157.265,157.269,157.254,157.269,63800001.0
2007-01-04 07:18:00,157.258,157.267,157.258,157.267,43200000.0
2007-01-04 07:19:00,157.263,157.274,157.261,157.272,91400001.0
2007-01-04 07:20:00,157.274,157.288,157.273,157.28,34000000.0
2007-01-04 07:21:00,157.285,157.285,157.275,157.275,68799999.0
2007-01-04 07:22:00,157.275,157.275,157.268,157.268,83999998.0
2007-01-04 07:23:00,157.278,157.278,157.257,157.257,159000001.0
2007-01-04 07:24:00,157.251,157.263,157.25,157.263,68599999.0
2007-01-04 07:25:00,157.261,157.275,157.26,157.265,48800000.0
2007-01-04 07:26:00,157.268,157.269,157.26,157.26,48600000.0
2007-01-04 07:27:00,157.257,157.257,157.24,157.24,87100000.0
2007-01-04 07:28:00,157.252,157.259,157.252,157.259,47700000.0
2007-01-04 07:29:00,157.259,157.261,157.249,157.253,59900000.0
2007-01-04 07:30:00,157.248,157.25,157.248,157.25,86200000.0
2007-01-04 07:31:00,157.252,157.252,157.248,157.25,32000000.0
2007-01-04 07:32:00,157.246,157.246,157.239,157.239,6400000.0
2007-01-04 07:33:00,157.241,157.258,157.241,157.258,72599999.0
2007-01-04 07:34:00,157.262,157.262,157.245,157.262,87200000.0
2007-01-04 07:35:00,157.26,157.26,157.245,157.255,98600000.0
2007-01-04 07:36:00,157.258,157.26,157.25,157.258,99299999.0
2007-01-04 07:37:00,157.258,157.263,157.25,157.25,66700000.0
2007-01-04 07:38:00,157.252,157.261,157.245,157.245,40800001.0
2007-01-04 07:39:00,157.219,157.236,157.219,157.222,161299997.0
2007-01-04 07:40:00,157.215,157.22,157.215,157.22,93500000.0
2007-01-04 07:41:00,157.215,157.219,157.209,157.217,88400000.0
2007-01-04 07:42:00,157.215,157.229,157.215,157.215,106700001.0
2007-01-04 07:43:00,157.203,157.209,157.191,157.209,96599997.0
2007-01-04 07:44:00,157.207,157.207,157.198,157.202,18300000.0
2007-01-04 07:45:00,157.202,157.225,157.202,157.225,111100002.0
2007-01-04 07:46:00,157.223,157.235,157.221,157.23,59200000.0
2007-01-04 07:47:00,157.23,157.23,157.225,157.23,83899999.0
2007-01-04 07:48:00,157.232,157.251,157.232,157.247,81900001.0
2007-01-04 07:49:00,157.245,157.245,157.235,157.24,72500000.0
2007-01-04 07:50:00,157.242,157.242,157.218,157.22,90699998.0
2007-01-04 07:51:00,157.217,157.231,157.217,157.227,55900000.0
2007-01-04 07:52:00,157.222,157.228,157.213,157.213,29600000.0
2007-01-04 07:53:00,157.228,157.233,157.225,157.233,83900000.0
2007-01-04 07:54:00,157.223,157.233,157.219,157.233,121400000.0
2007-01-04 07:55:00,157.23,157.243,157.23,157.243,32600000.0
2007-01-04 07:56:00,157.244,157.258,157.241,157.241,42300000.0
2007-01-04 07:57:00,157.244,157.244,157.229,157.229,49900000.0
2007-01-04 07:58:00,157.238,157.242,157.233,157.239,86099998.0
2007-01-04 07:59:00,157.235,157.245,157.235,157.245,102200001.0
2007-01-04 08:00:00,157.232,157.232,157.209,157.228,69500000.0
2007-01-04 08:01:00,157.237,157.237,157.202,157.211,167000003.0
2007-01-04 08:02:00,157.212,157.214,157.19,157.2,97300002.0
2007-01-04 08:03:00,157.192,157.202,157.191,157.199,89400000.0
2007-01-04 08:04:00,157.202,157.202,157.189,157.195,177399997.0
2007-01-04 08:05:00,157.195,157.195,157.188,157.194,46300000.0
2007-01-04 08:06:00,157.198,157.198,157.185,157.195,83199999.0
2007-01-04 08:07:00,157.189,157.205,157.189,157.199,62500002.0
2007-01-04 08:08:00,157.198,157.205,157.192,157.205,140599997.0
2007-01-04 08:09:00,157.197,157.197,157.185,157.185,111099998.0
2007-01-04 08:10:00,157.188,157.195,157.182,157.189,82899999.0
2007-01-04 08:11:00,157.202,157.202,157.184,157.185,114199999.0
2007-01-04 08:12:00,157.193,157.199,157.19,157.195,131400004.0
2007-01-04 08:13:00,157.188,157.204,157.188,157.193,48000000.0
2007-01-04 08:14:00,157.188,157.19,157.185,157.19,113400002.0
2007-01-04 08:15:00,157.188,157.19,157.186,157.186,33300000.0
2007-01-04 08:16:00,157.189,157.201,157.189,157.201,20000000.0
2007-01-04 08:17:00,157.189,157.189,157.181,157.181,17600000.0
2007-01-04 08:18:00,157.162,157.172,157.162,157.168,72600001.0
2007-01-04 08:19:00,157.168,157.173,157.168,157.17,31200000.0
2007-01-04 08:20:00,157.164,157.174,157.156,157.174,104500002.0
2007-01-04 08:21:00,157.172,157.191,157.172,157.181,159700000.0
2007-01-04 08:22:00,157.179,157.179,157.176,157.178,30000000.0
2007-01-04 08:23:00,157.162,157.165,157.141,157.165,123700001.0
2007-01-04 08:24:00,157.167,157.167,157.143,157.162,154000001.0
2007-01-04 08:25:00,157.159,157.171,157.153,157.17,169899996.0
2007-01-04 08:26:00,157.182,157.182,157.166,157.166,89199998.0
2007-01-04 08:27:00,157.164,157.172,157.16,157.16,179399999.0
2007-01-04 08:28:00,157.17,157.173,157.151,157.151,140000001.0
2007-01-04 08:29:00,157.167,157.179,157.165,157.174,87499999.0
2007-01-04 08:30:00,157.158,157.174,157.158,157.165,107500000.0
2007-01-04 08:31:00,157.17,157.175,157.17,157.17,32300000.0
2007-01-04 08:32:00,157.163,157.163,157.157,157.157,13900000.0
2007-01-04 08:33:00,157.142,157.156,157.142,157.155,104399999.0
2007-01-04 08:34:00,157.145,157.16,157.145,157.15,151799998.0
2007-01-04 08:35:00,157.143,157.158,157.143,157.145,81200000.0
2007-01-04 08:36:00,157.147,157.147,157.136,157.147,115600000.0
2007-01-04 08:37:00,157.157,157.157,157.14,157.148,163599998.0
2007-01-04 08:38:00,157.146,157.146,157.135,157.142,107499999.0
2007-01-04 08:39:00,157.132,157.134,157.109,157.114,126100000.0
2007-01-04 08:40:00,157.098,157.119,157.09,157.119,36300000.0
2007-01-04 08:41:00,157.125,157.132,157.117,157.129,164100001.0
2007-01-04 08:42:00,157.13,157.142,157.13,157.142,96199998.0
2007-01-04 08:43:00,157.141,157.154,157.131,157.154,87299998.0
2007-01-04 08:44:00,157.167,157.176,157.161,157.174,86399999.0
2007-01-04 08:45:00,157.183,157.185,157.172,157.182,35400000.0
2007-01-04 08:46:00,157.171,157.178,157.166,157.175,117700003.0
2007-01-04 08:47:00,157.171,157.174,157.171,157.174,5200000.0
2007-01-04 08:48:00,157.172,157.187,157.169,157.182,67300000.0
2007-01-04 08:49:00,157.16,157.174,157.16,157.171,118299998.0
2007-01-04 08:50:00,157.168,157.177,157.161,157.177,105399999.0
2007-01-04 08:51:00,157.182,157.182,157.163,157.174,88900002.0
2007-01-04 08:52:00,157.168,157.168,157.16,157.168,79699999.0
2007-01-04 08:53:00,157.174,157.188,157.174,157.182,74799999.0
2007-01-04 08:54:00,157.172,157.172,157.168,157.168,13600000.0
2007-01-04 08:55:00,157.172,157.173,157.159,157.173,103000000.0
2007-01-04 08:56:00,157.172,157.179,157.163,157.178,113499999.0
2007-01-04 08:57:00,157.167,157.169,157.153,157.153,146500000.0
2007-01-04 08:58:00,157.152,157.152,157.12,157.12,189099998.0
2007-01-04 08:59:00,157.123,157.165,157.119,157.164,172300002.0
2007-01-04 09:00:00,157.175,157.182,157.169,157.174,66400001.0
2007-01-04 09:01:00,157.194,157.216,157.194,157.204,61299999.0
2007-01-04 09:02:00,157.205,157.216,157.195,157.199,67300000.0
2007-01-04 09:03:00,157.198,157.198,157.184,157.19,58400000.0
2007-01-04 09:04:00,157.185,157.19,157.172,157.187,47200000.0
2007-01-04 09:05:00,157.204,157.212,157.196,157.196,92699998.0
2007-01-04 09:06:00,157.187,157.206,157.185,157.206,66099999.0
2007-01-04 09:07:00,157.206,157.218,157.193,157.2,111300000.0
2007-01-04 09:08:00,157.198,157.203,157.198,157.198,112199999.0
2007-01-04 09:09:00,157.197,157.213,157.194,157.2,87099998.0
2007-01-04 09:10:00,157.189,157.202,157.189,157.196,48300000.0
2007-01-04 09:11:00,157.204,157.21,157.194,157.206,65700000.0
2007-01-04 09:12:00,157.198,157.201,157.192,157.192,147099997.0
2007-01-04 09:13:00,157.195,157.21,157.187,157.21,35500000.0
2007-01-04 09:14:00,157.22,157.224,157.21,157.211,111000000.0
2007-01-04 09:15:00,157.212,157.236,157.212,157.231,56700001.0
2007-01-04 09:16:00,157.225,157.254,157.225,157.238,111799999.0
2007-01-04 09:17:00,157.228,157.265,157.226,157.255,195099997.0
2007-01-04 09:18:00,157.274,157.284,157.255,157.263,57500000.0
2007-01-04 09:19:00,157.25,157.266,157.245,157.251,117300001.0
2007-01-04 09:20:00,157.236,157.249,157.226,157.228,49000000.0
2007-01-04 09:21:00,157.228,157.23,157.215,157.215,215700001.0
2007-01-04 09:22:00,157.215,157.219,157.21,157.219,137200002.0
2007-01-04 09:23:00,157.204,157.227,157.197,157.227,100100000.0
2007-01-04 09:24:00,157.215,157.218,157.206,157.214,114200000.0
2007-01-04 09:25:00,157.222,157.224,157.216,157.219,120000001.0
2007-01-04 09:26:00,157.208,157.22,157.204,157.212,50100000.0
2007-01-04 09:27:00,157.211,157.211,157.191,157.205,101200001.0
2007-01-04 09:28:00,157.196,157.203,157.185,157.201,73600001.0
2007-01-04 09:29:00,157.204,157.214,157.199,157.214,57099999.0
2007-01-04 09:30:00,157.208,157.212,157.203,157.212,75300001.0
2007-01-04 09:31:00,157.201,157.211,157.201,157.204,82000000.0
2007-01-04 09:32:00,157.203,157.208,157.197,157.202,114799997.0
2007-01-04 09:33:00,157.197,157.201,157.188,157.194,137499999.0
2007-01-04 09:34:00,157.184,157.184,157.153,157.153,138099998.0
2007-01-04 09:35:00,157.143,157.173,157.143,157.169,78499999.0
2007-01-04 09:36:00,157.19,157.221,157.186,157.221,68800001.0
2007-01-04 09:37:00,157.231,157.231,157.213,157.213,46900000.0
2007-01-04 09:38:00,157.215,157.233,157.214,157.233,38600000.0
2007-01-04 09:39:00,157.23,157.245,157.229,157.245,144400001.0
2007-01-04 09:40:00,157.238,157.24,157.225,157.225,64300000.0
2007-01-04 09:41:00,157.224,157.224,157.216,157.216,96199997.0
2007-01-04 09:42:00,157.227,157.249,157.227,157.239,79900000.0
2007-01-04 09:43:00,157.223,157.239,157.222,157.223,79000000.0
2007-01-04 09:44:00,157.224,157.236,157.204,157.204,67500001.0
2007-01-04 09:45:00,157.199,157.229,157.199,157.228,104199998.0
2007-01-04 09:46:00,157.226,157.236,157.225,157.236,27200000.0
2007-01-04 09:47:00,157.235,157.247,157.226,157.231,140700001.0
2007-01-04 09:48:00,157.232,157.238,157.214,157.225,77699999.0
2007-01-04 09:49:00,157.218,157.218,157.21,157.214,95899998.0
2007-01-04 09:50:00,157.218,157.225,157.209,157.21,130200000.0
2007-01-04 09:51:00,157.21,157.21,157.174,157.18,104200001.0
2007-01-04 09:52:00,157.18,157.185,157.172,157.177,100699999.0
2007-01-04 09:53:00,157.195,157.2,157.185,157.19,117899999.0
2007-01-04 09:54:00,157.194,157.205,157.18,157.194,134200002.0
2007-01-04 09:55:00,157.178,157.196,157.176,157.19,82000000.0
2007-01-04 09:56:00,157.18,157.186,157.166,157.167,143099998.0
2007-01-04 09:57:00,157.152,157.159,157.14,157.159,61100001.0
2007-01-04 09:58:00,157.174,157.174,157.159,157.168,144300000.0
2007-01-04 09:59:00,157.162,157.178,157.162,157.178,80500000.0
2007-01-04 10:00:00,157.163,157.166,157.159,157.166,90800001.0
2007-01-04 10:01:00,157.15,157.171,157.15,157.159,111799999.0
2007-01-04 10:02:00,157.146,157.146,157.134,157.141,67899998.0
2007-01-04 10:03:00,157.125,157.132,157.115,157.115,63099999.0
2007-01-04 10:04:00,157.117,157.134,157.117,157.117,12000000.0
2007-01-04 10:05:00,157.116,157.127,157.11,157.127,69800001.0
2007-01-04 10:06:00,157.126,157.126,157.104,157.104,36800000.0
2007-01-04 10:07:00,157.092,157.093,157.054,157.054,151300002.0
2007-01-04 10:08:00,157.062,157.064,157.052,157.058,116700000.0
2007-01-04 10:09:00,157.064,157.064,157.016,157.049,97099999.0
2007-01-04 10:10:00,157.064,157.064,157.044,157.044,107700001.0
2007-01-04 10:11:00,157.041,157.068,157.041,157.055,188100000.0
2007-01-04 10:12:00,157.056,157.065,157.05,157.065,73500000.0
2007-01-04 10:13:00,157.056,157.056,156.996,157.005,72499999.0
2007-01-04 10:14:00,156.993,156.997,156.94,156.964,66600002.0
2007-01-04 10:15:00,156.968,156.98,156.96,156.98,117299999.0
2007-01-04 10:16:00,156.987,156.999,156.979,156.986,87100000.0
2007-01-04 10:17:00,156.986,156.995,156.98,156.984,107099999.0
2007-01-04 10:18:00,156.996,157.006,156.987,156.998,159899996.0
2007-01-04 10:19:00,156.985,157.008,156.985,157.006,128600001.0
2007-01-04 10:20:00,156.999,157.001,156.983,157.001,123999999.0
2007-01-04 10:21:00,157.0,157.0,156.984,156.99,76000000.0
2007-01-04 10:22:00,156.964,156.974,156.941,156.945,106500000.0
2007-01-04 10:23:00,156.95,156.95,156.896,156.896,99700000.0
2007-01-04 10:24:00,156.881,156.881,156.855,156.855,71300001.0
2007-01-04 10:25:00,156.859,156.89,156.851,156.89,150900004.0
2007-01-04 10:26:00,156.892,156.896,156.866,156.866,135099997.0
2007-01-04 10:27:00,156.865,156.865,156.839,156.857,96499999.0
2007-01-04 10:28:00,156.838,156.867,156.838,156.865,111500002.0
2007-01-04 10:29:00,156.862,156.876,156.854,156.876,68499999.0
2007-01-04 10:30:00,156.86,156.86,156.838,156.855,151699998.0
2007-01-04 10:31:00,156.856,156.856,156.841,156.851,133899999.0
2007-01-04 10:32:00,156.845,156.853,156.837,156.837,123700000.0
2007-01-04 10:33:00,156.817,156.842,156.817,156.84,60100000.0
2007-01-04 10:34:00,156.843,156.857,156.843,156.857,14700000.0
2007-01-04 10:35:00,156.863,156.884,156.863,156.884,83599999.0
2007-01-04 10:36:00,156.89,156.911,156.89,156.905,78300000.0
2007-01-04 10:37:00,156.898,156.898,156.87,156.883,128899997.0
2007-01-04 10:38:00,156.892,156.893,156.876,156.88,106500001.0
2007-01-04 10:39:00,156.867,156.875,156.852,156.875,113099999.0
2007-01-04 10:40:00,156.88,156.898,156.875,156.892,78200000.0
2007-01-04 10:41:00,156.903,156.903,156.875,156.88,86200000.0
2007-01-04 10:42:00,156.874,156.88,156.872,156.879,88400001.0
2007-01-04 10:43:00,156.888,156.888,156.877,156.883,133300001.0
2007-01-04 10:44:00,156.887,156.895,156.878,156.887,121299998.0
2007-01-04 10:45:00,156.891,156.903,156.891,156.903,89600000.0
2007-01-04 10:46:00,156.898,156.908,156.89,156.908,91899999.0
2007-01-04 10:47:00,156.921,156.926,156.917,156.926,101400001.0
2007-01-04 10:48:00,156.915,156.924,156.882,156.9,70599999.0
2007-01-04 10:49:00,156.866,156.881,156.844,156.848,63200000.0
2007-01-04 10:50:00,156.83,156.842,156.815,156.815,135200002.0
2007-01-04 10:51:00,156.816,156.816,156.744,156.744,84799998.0
2007-01-04 10:52:00,156.732,156.746,156.732,156.733,101699996.0
2007-01-04 10:53:00,156.728,156.733,156.708,156.731,138900000.0
2007-01-04 10:54:00,156.728,156.735,156.718,156.725,92300000.0
2007-01-04 10:55:00,156.723,156.728,156.708,156.728,123999998.0
2007-01-04 10:56:00,156.745,156.775,156.745,156.775,30200000.0
2007-01-04 10:57:00,156.782,156.782,156.765,156.767,50800000.0
2007-01-04 10:58:00,156.758,156.776,156.757,156.772,93499998.0
2007-01-04 10:59:00,156.774,156.785,156.768,156.776,124300000.0
2007-01-04 11:00:00,156.783,156.783,156.76,156.76,28700001.0
2007-01-04 11:01:00,156.759,156.783,156.759,156.782,89000000.0
2007-01-04 11:02:00,156.779,156.787,156.775,156.787,137999999.0
2007-01-04 11:03:00,156.788,156.79,156.773,156.773,73500000.0
2007-01-04 11:04:00,156.772,156.774,156.763,156.763,122000002.0
2007-01-04 11:05:00,156.779,156.779,156.762,156.768,60800000.0
2007-01-04 11:06:00,156.771,156.771,156.758,156.764,79900000.0
2007-01-04 11:07:00,156.765,156.773,156.758,156.767,111100002.0
2007-01-04 11:08:00,156.769,156.774,156.739,156.739,83799998.0
2007-01-04 11:09:00,156.752,156.758,156.741,156.748,107100000.0
2007-01-04 11:10:00,156.726,156.726,156.707,156.709,51099999.0
2007-01-04 11:11:00,156.708,156.708,156.69,156.69,96399998.0
2007-01-04 11:12:00,156.697,156.701,156.67,156.674,97200001.0
2007-01-04 11:13:00,156.663,156.674,156.658,156.66,66400001.0
2007-01-04 11:14:00,156.633,156.633,156.616,156.625,62400000.0
2007-01-04 11:15:00,156.613,156.63,156.613,156.63,29900000.0
2007-01-04 11:16:00,156.625,156.635,156.617,156.627,60399999.0
2007-01-04 11:17:00,156.634,156.634,156.606,156.606,112000000.0
2007-01-04 11:18:00,156.602,156.611,156.6,156.6,47800000.0
2007-01-04 11:19:00,156.613,156.615,156.595,156.595,163400003.0
2007-01-04 11:20:00,156.6,156.631,156.6,156.624,117800000.0
2007-01-04 11:21:00,156.636,156.643,156.628,156.637,64199999.0
2007-01-04 11:22:00,156.639,156.649,156.639,156.647,63099999.0
2007-01-04 11:23:00,156.645,156.655,156.631,156.655,75499999.0
2007-01-04 11:24:00,156.657,156.657,156.642,156.645,130100002.0
2007-01-04 11:25:00,156.645,156.667,156.641,156.652,124800000.0
2007-01-04 11:26:00,156.622,156.622,156.575,156.578,42400000.0
2007-01-04 11:27:00,156.592,156.604,156.579,156.589,45800000.0
2007-01-04 11:28:00,156.584,156.589,156.569,156.58,44000000.0
2007-01-04 11:29:00,156.578,156.578,156.55,156.55,107999999.0
2007-01-04 11:30:00,156.544,156.545,156.532,156.537,134099998.0
2007-01-04 11:31:00,156.529,156.542,156.517,156.517,127400001.0
2007-01-04 11:32:00,156.525,156.532,156.497,156.5,118300000.0
2007-01-04 11:33:00,156.502,156.518,156.479,156.518,121900002.0
2007-01-04 11:34:00,156.527,156.539,156.511,156.538,127199998.0
2007-01-04 11:35:00,156.529,156.555,156.522,156.522,79800000.0
2007-01-04 11:36:00,156.527,156.527,156.474,156.481,93900000.0
2007-01-04 11:37:00,156.475,156.511,156.472,156.502,82600000.0
2007-01-04 11:38:00,156.512,156.514,156.481,156.489,151200001.0
2007-01-04 11:39:00,156.493,156.525,156.493,156.523,157400002.0
2007-01-04 11:40:00,156.522,156.54,156.521,156.54,22400000.0
2007-01-04 11:41:00,156.541,156.546,156.527,156.533,82199999.0
2007-01-04 11:42:00,156.535,156.546,156.529,156.538,138099997.0
2007-01-04 11:43:00,156.541,156.55,156.528,156.53,162700001.0
2007-01-04 11:44:00,156.538,156.559,156.538,156.551,44100000.0
2007-01-04 11:45:00,156.544,156.554,156.536,156.547,124800002.0
2007-01-04 11:46:00,156.535,156.535,156.48,156.48,155200001.0
2007-01-04 11:47:00,156.473,156.515,156.473,156.505,133799999.0
2007-01-04 11:48:00,156.528,156.537,156.521,156.531,87099998.0
2007-01-04 11:49:00,156.517,156.52,156.499,156.505,89599999.0
2007-01-04 11:50:00,156.492,156.506,156.492,156.502,70400000.0
2007-01-04 11:51:00,156.495,156.495,156.483,156.495,105200001.0
2007-01-04 11:52:00,156.477,156.497,156.477,156.491,59999999.0
2007-01-04 11:53:00,156.498,156.512,156.498,156.512,144299998.0
2007-01-04 11:54:00,156.511,156.511,156.501,156.51,122399998.0
2007-01-04 11:55:00,156.52,156.52,156.504,156.508,107300000.0
2007-01-04 11:56:00,156.519,156.519,156.495,156.504,82300001.0
2007-01-04 11:57:00,156.507,156.525,156.503,156.525,32899999.0
2007-01-04 11:58:00,156.54,156.548,156.528,156.548,93100000.0
2007-01-04 11:59:00,156.545,156.545,156.522,156.528,136900002.0
2007-01-04 12:00:00,156.529,156.56,156.529,156.55,252199996.0
2007-01-04 12:01:00,156.548,156.548,156.528,156.53,52000000.0
2007-01-04 12:02:00,156.532,156.538,156.531,156.535,118400000.0
2007-01-04 12:03:00,156.534,156.534,156.511,156.513,133000000.0
2007-01-04 12:04:00,156.513,156.526,156.504,156.526,173400001.0
2007-01-04 12:05:00,156.524,156.535,156.518,156.518,76000000.0
2007-01-04 12:06:00,156.509,156.509,156.496,156.505,82399999.0
2007-01-04 12:07:00,156.499,156.52,156.499,156.505,215299998.0
2007-01-04 12:08:00,156.503,156.517,156.495,156.506,111999998.0
2007-01-04 12:09:00,156.495,156.495,156.482,156.491,79199998.0
2007-01-04 12:10:00,156.495,156.505,156.485,156.505,145799998.0
2007-01-04 12:11:00,156.501,156.508,156.499,156.508,97600002.0
2007-01-04 12:12:00,156.503,156.52,156.499,156.52,45399999.0
2007-01-04 12:13:00,156.537,156.547,156.531,156.531,139100001.0
2007-01-04 12:14:00,156.53,156.545,156.522,156.54,136699998.0
2007-01-04 12:15:00,156.53,156.532,156.516,156.526,83999999.0
2007-01-04 12:16:00,156.528,156.536,156.522,156.533,103000002.0
2007-01-04 12:17:00,156.53,156.543,156.529,156.543,80700001.0
2007-01-04 12:18:00,156.536,156.536,156.519,156.524,111900001.0
2007-01-04 12:19:00,156.512,156.539,156.512,156.534,139700001.0
2007-01-04 12:20:00,156.522,156.536,156.522,156.53,63600000.0
2007-01-04 12:21:00,156.528,156.538,156.518,156.538,124200002.0
2007-01-04 12:22:00,156.542,156.544,156.529,156.536,80700001.0
2007-01-04 12:23:00,156.532,156.532,156.525,156.529,75900001.0
2007-01-04 12:24:00,156.54,156.549,156.537,156.549,57599999.0
2007-01-04 12:25:00,156.551,156.551,156.532,156.532,151200000.0
2007-01-04 12:26:00,156.54,156.546,156.537,156.541,91100000.0
2007-01-04 12:27:00,156.537,156.549,156.537,156.548,37900000.0
2007-01-04 12:28:00,156.538,156.538,156.53,156.53,43999999.0
2007-01-04 12:29:00,156.52,156.536,156.51,156.51,136499999.0
2007-01-04 12:30:00,156.51,156.521,156.503,156.515,140600002.0
2007-01-04 12:31:00,156.512,156.512,156.502,156.502,52600000.0
2007-01-04 12:32:00,156.5,156.5,156.465,156.465,105300000.0
2007-01-04 12:33:00,156.476,156.476,156.464,156.473,62199999.0
2007-01-04 12:34:00,156.469,156.469,156.459,156.46,96499998.0
2007-01-04 12:35:00,156.455,156.463,156.445,156.461,123800001.0
2007-01-04 12:36:00,156.466,156.466,156.457,156.46,61599999.0
2007-01-04 12:37:00,156.453,156.453,156.44,156.44,49100001.0
2007-01-04 12:38:00,156.44,156.447,156.436,156.436,72800000.0
2007-01-04 12:39:00,156.435,156.441,156.429,156.432,48200000.0
2007-01-04 12:40:00,156.425,156.436,156.411,156.428,59000000.0
2007-01-04 12:41:00,156.42,156.447,156.42,156.447,110400000.0
2007-01-04 12:42:00,156.448,156.458,156.44,156.44,168000000.0
2007-01-04 12:43:00,156.452,156.47,156.452,156.46,91299999.0
2007-01-04 12:44:00,156.449,156.454,156.445,156.447,123099999.0
2007-01-04 12:45:00,156.459,156.463,156.453,156.453,46300000.0
2007-01-04 12:46:00,156.455,156.455,156.439,156.445,98400001.0
2007-01-04 12:47:00,156.442,156.451,156.442,156.445,78400000.0
2007-01-04 12:48:00,156.452,156.452,156.435,156.452,144200001.0
2007-01-04 12:49:00,156.44,156.44,156.401,156.409,184000001.0
2007-01-04 12:50:00,156.386,156.39,156.339,156.339,147699996.0
2007-01-04 12:51:00,156.332,156.335,156.323,156.335,62500001.0
2007-01-04 12:52:00,156.331,156.331,156.314,156.327,54000000.0
2007-01-04 12:53:00,156.352,156.352,156.333,156.333,151400002.0
2007-01-04 12:54:00,156.311,156.353,156.311,156.35,122700001.0
2007-01-04 12:55:00,156.349,156.363,156.347,156.362,151299997.0
2007-01-04 12:56:00,156.341,156.35,156.334,156.343,80999998.0
2007-01-04 12:57:00,156.338,156.347,156.331,156.338,89200002.0
2007-01-04 12:58:00,156.327,156.339,156.325,156.332,152100000.0
2007-01-04 12:59:00,156.317,156.324,156.315,156.317,53400000.0
2007-01-04 13:00:00,156.323,156.329,156.316,156.327,76099999.0
2007-01-04 13:01:00,156.317,156.33,156.309,156.33,72099999.0
2007-01-04 13:02:00,156.327,156.334,156.323,156.327,75899999.0
2007-01-04 13:03:00,156.326,156.326,156.314,156.314,89200000.0
2007-01-04 13:04:00,156.314,156.341,156.314,156.341,51500000.0
2007-01-04 13:05:00,156.336,156.364,156.336,156.353,126300001.0
2007-01-04 13:06:00,156.36,156.366,156.356,156.356,59700000.0
2007-01-04 13:07:00,156.349,156.364,156.347,156.364,36000000.0
2007-01-04 13:08:00,156.368,156.372,156.361,156.37,71000000.0
2007-01-04 13:09:00,156.372,156.39,156.369,156.39,80900002.0
2007-01-04 13:10:00,156.378,156.403,156.371,156.403,63099999.0
2007-01-04 13:11:00,156.408,156.412,156.399,156.402,84199999.0
2007-01-04 13:12:00,156.396,156.398,156.386,156.394,108500001.0
2007-01-04 13:13:00,156.398,156.399,156.385,156.397,62600000.0
2007-01-04 13:14:00,156.393,156.396,156.388,156.395,39600000.0
2007-01-04 13:15:00,156.393,156.401,156.387,156.4,101400000.0
2007-01-04 13:16:00,156.395,156.395,156.38,156.38,144699999.0
2007-01-04 13:17:00,156.384,156.391,156.381,156.381,90899999.0
2007-01-04 13:18:00,156.378,156.389,156.368,156.388,104000000.0
2007-01-04 13:19:00,156.375,156.375,156.365,156.368,32500000.0
2007-01-04 13:20:00,156.372,156.372,156.355,156.367,86900000.0
2007-01-04 13:21:00,156.361,156.376,156.359,156.376,131799999.0
2007-01-04 13:22:00,156.378,156.394,156.371,156.394,54400001.0
2007-01-04 13:23:00,156.384,156.385,156.379,156.38,31000000.0
2007-01-04 13:24:00,156.383,156.389,156.38,156.388,115700001.0
2007-01-04 13:25:00,156.373,156.373,156.355,156.368,129100001.0
2007-01-04 13:26:00,156.368,156.368,156.359,156.363,61900000.0
2007-01-04 13:27:00,156.362,156.367,156.352,156.352,76799998.0
2007-01-04 13:28:00,156.34,156.361,156.34,156.361,106600000.0
2007-01-04 13:29:00,156.366,156.369,156.347,156.359,121800001.0
2007-01-04 13:30:00,156.367,156.372,156.361,156.362,96799999.0
2007-01-04 13:31:00,156.365,156.374,156.36,156.36,82500001.0
2007-01-04 13:32:00,156.342,156.373,156.342,156.365,121599998.0
2007-01-04 13:33:00,156.391,156.416,156.391,156.416,124600002.0
2007-01-04 13:34:00,156.407,156.408,156.398,156.406,73499999.0
2007-01-04 13:35:00,156.393,156.408,156.393,156.399,87799999.0
2007-01-04 13:36:00,156.392,156.392,156.374,156.387,74600000.0
2007-01-04 13:37:00,156.392,156.398,156.391,156.398,125500000.0
2007-01-04 13:38:00,156.403,156.409,156.403,156.403,53600000.0
2007-01-04 13:39:00,156.396,156.396,156.385,156.386,120600002.0
2007-01-04 13:40:00,156.383,156.393,156.37,156.37,45600000.0
2007-01-04 13:41:00,156.373,156.386,156.37,156.386,27400000.0
2007-01-04 13:42:00,156.392,156.394,156.38,156.38,95499998.0
2007-01-04 13:43:00,156.368,156.368,156.342,156.348,76399999.0
2007-01-04 13:44:00,156.346,156.36,156.34,156.34,140699999.0
2007-01-04 13:45:00,156.333,156.345,156.331,156.345,67700001.0
2007-01-04 13:46:00,156.343,156.355,156.34,156.355,97299999.0
2007-01-04 13:47:00,156.346,156.346,156.338,156.346,81500002.0
2007-01-04 13:48:00,156.333,156.333,156.329,156.329,20800000.0
2007-01-04 13:49:00,156.317,156.317,156.311,156.311,23200000.0
2007-01-04 13:50:00,156.3,156.315,156.3,156.31,36600000.0
2007-01-04 13:51:00,156.312,156.312,156.293,156.307,147900001.0
2007-01-04 13:52:00,156.305,156.305,156.282,156.282,39100000.0
2007-01-04 13:53:00,156.289,156.298,156.276,156.276,125499999.0
2007-01-04 13:54:00,156.28,156.29,156.28,156.29,115300000.0
2007-01-04 13:55:00,156.296,156.305,156.291,156.295,100400000.0
2007-01-04 13:56:00,156.297,156.313,156.297,156.312,53600000.0
2007-01-04 13:57:00,156.313,156.316,156.312,156.313,70300000.0
2007-01-04 13:58:00,156.327,156.348,156.327,156.337,115600002.0
2007-01-04 13:59:00,156.341,156.347,156.338,156.338,61200000.0
2007-01-04 14:00:00,156.338,156.342,156.327,156.327,201900004.0
2007-01-04 14:01:00,156.338,156.338,156.327,156.329,103200001.0
2007-01-04 14:02:00,156.312,156.312,156.302,156.309,52300000.0
2007-01-04 14:03:00,156.317,156.32,156.303,156.312,76800001.0
2007-01-04 14:04:00,156.316,156.316,156.292,156.297,67900001.0
2007-01-04 14:05:00,156.301,156.312,156.298,156.312,48700000.0
2007-01-04 14:06:00,156.304,156.323,156.304,156.313,82600000.0
2007-01-04 14:07:00,156.307,156.321,156.299,156.306,207000007.0
2007-01-04 14:08:00,156.302,156.304,156.288,156.3,141700000.0
2007-01-04 14:09:00,156.295,156.305,156.295,156.302,32100001.0
2007-01-04 14:10:00,156.307,156.317,156.303,156.307,184599999.0
2007-01-04 14:11:00,156.321,156.321,156.299,156.301,53599999.0
2007-01-04 14:12:00,156.316,156.316,156.304,156.315,52400000.0
2007-01-04 14:13:00,156.315,156.325,156.304,156.32,191600001.0
2007-01-04 14:14:00,156.307,156.308,156.307,156.308,13600000.0
2007-01-04 14:15:00,156.302,156.321,156.298,156.321,116699998.0
2007-01-04 14:16:00,156.312,156.312,156.306,156.312,70299998.0
2007-01-04 14:17:00,156.323,156.334,156.323,156.333,158199999.0
2007-01-04 14:18:00,156.317,156.325,156.29,156.29,56499998.0
2007-01-04 14:19:00,156.285,156.287,156.265,156.265,84900001.0
2007-01-04 14:20:00,156.252,156.259,156.243,156.253,128900003.0
2007-01-04 14:21:00,156.246,156.26,156.241,156.241,34100000.0
2007-01-04 14:22:00,156.258,156.261,156.224,156.227,80299999.0
2007-01-04 14:23:00,156.225,156.246,156.225,156.233,102200002.0
2007-01-04 14:24:00,156.241,156.25,156.233,156.247,31400000.0
2007-01-04 14:25:00,156.22,156.22,156.215,156.215,38299999.0
2007-01-04 14:26:00,156.193,156.193,156.187,156.187,1900000.0
2007-01-04 14:27:00,156.18,156.18,156.144,156.15,105300001.0
2007-01-04 14:28:00,156.143,156.143,156.114,156.121,132600001.0
2007-01-04 14:29:00,156.106,156.109,156.097,156.105,86999999.0
2007-01-04 14:30:00,156.117,156.128,156.079,156.079,80299999.0
2007-01-04 14:31:00,156.079,156.081,156.061,156.079,87400002.0
2007-01-04 14:32:00,156.074,156.087,156.062,156.083,99399999.0
2007-01-04 14:33:00,156.084,156.103,156.084,156.103,81900000.0
2007-01-04 14:34:00,156.105,156.114,156.101,156.111,73000000.0
2007-01-04 14:35:00,156.112,156.12,156.107,156.118,107600001.0
2007-01-04 14:36:00,156.117,156.144,156.117,156.137,98000001.0
2007-01-04 14:37:00,156.147,156.147,156.12,156.12,47699999.0
2007-01-04 14:38:00,156.106,156.106,156.038,156.038,110600000.0
2007-01-04 14:39:00,156.041,156.05,156.04,156.05,73099999.0
2007-01-04 14:40:00,156.054,156.058,156.048,156.049,62199999.0
2007-01-04 14:41:00,156.036,156.036,156.022,156.023,116299998.0
2007-01-04 14:42:00,156.023,156.024,156.01,156.017,137600001.0
2007-01-04 14:43:00,156.015,156.033,156.008,156.01,128700000.0
2007-01-04 14:44:00,156.023,156.043,156.014,156.03,107700001.0
2007-01-04 14:45:00,156.029,156.056,156.027,156.046,99799998.0
2007-01-04 14:46:00,156.038,156.038,156.015,156.015,59199999.0
2007-01-04 14:47:00,156.015,156.031,156.012,156.03,91599999.0
2007-01-04 14:48:00,156.041,156.048,156.035,156.048,122699999.0
2007-01-04 14:49:00,156.058,156.072,156.053,156.069,129500000.0
2007-01-04 14:50:00,156.076,156.108,156.076,156.108,40900000.0
2007-01-04 14:51:00,156.102,156.106,156.088,156.092,51800000.0
2007-01-04 14:52:00,156.077,156.077,156.065,156.065,34200000.0
2007-01-04 14:53:00,156.067,156.08,156.067,156.075,86400000.0
2007-01-04 14:54:00,156.077,156.102,156.073,156.102,104300002.0
2007-01-04 14:55:00,156.107,156.118,156.106,156.112,65299999.0
2007-01-04 14:56:00,156.119,156.119,156.107,156.117,82000000.0
2007-01-04 14:57:00,156.136,156.159,156.136,156.153,57900000.0
2007-01-04 14:58:00,156.142,156.15,156.131,156.131,54600000.0
2007-01-04 14:59:00,156.142,156.144,156.112,156.112,89499999.0
2007-01-04 15:00:00,156.128,156.131,156.118,156.119,93600000.0
2007-01-04 15:01:00,156.108,156.108,156.092,156.092,12800000.0
2007-01-04 15:02:00,156.069,156.085,156.069,156.081,82200001.0
2007-01-04 15:03:00,156.07,156.087,156.068,156.074,76500002.0
2007-01-04 15:04:00,156.073,156.073,156.058,156.064,78799998.0
2007-01-04 15:05:00,156.075,156.105,156.075,156.091,68699999.0
2007-01-04 15:06:00,156.106,156.123,156.106,156.113,79899999.0
2007-01-04 15:07:00,156.108,156.108,156.084,156.085,61600000.0
2007-01-04 15:08:00,156.083,156.083,156.073,156.074,19700000.0
2007-01-04 15:09:00,156.073,156.088,156.07,156.072,69600000.0
2007-01-04 15:10:00,156.071,156.071,156.059,156.069,33200000.0
2007-01-04 15:11:00,156.063,156.076,156.061,156.072,87099999.0
2007-01-04 15:12:00,156.077,156.079,156.063,156.067,162300004.0
2007-01-04 15:13:00,156.065,156.072,156.057,156.057,124200000.0
2007-01-04 15:14:00,156.069,156.102,156.069,156.097,91300000.0
2007-01-04 15:15:00,156.073,156.099,156.073,156.09,143899999.0
2007-01-04 15:16:00,156.094,156.107,156.094,156.097,94800001.0
2007-01-04 15:17:00,156.1,156.115,156.096,156.115,72000002.0
2007-01-04 15:18:00,156.121,156.129,156.11,156.113,62199999.0
2007-01-04 15:19:00,156.121,156.132,156.121,156.128,42700001.0
2007-01-04 15:20:00,156.121,156.134,156.12,156.134,111900002.0
2007-01-04 15:21:00,156.129,156.153,156.126,156.153,82399999.0
2007-01-04 15:22:00,156.158,156.158,156.141,156.155,121199997.0
2007-01-04 15:23:00,156.153,156.173,156.153,156.157,82099999.0
2007-01-04 15:24:00,156.167,156.169,156.145,156.155,54200000.0
2007-01-04 15:25:00,156.162,156.162,156.145,156.145,51200000.0
2007-01-04 15:26:00,156.165,156.198,156.165,156.177,87499999.0
2007-01-04 15:27:00,156.184,156.194,156.182,156.182,105400002.0
2007-01-04 15:28:00,156.196,156.209,156.181,156.209,74500000.0
2007-01-04 15:29:00,156.22,156.22,156.201,156.213,100199998.0
2007-01-04 15:30:00,156.215,156.215,156.186,156.186,98099998.0
2007-01-04 15:31:00,156.16,156.186,156.15,156.186,47200000.0
2007-01-04 15:32:00,156.172,156.172,156.138,156.148,77199999.0
2007-01-04 15:33:00,156.17,156.195,156.165,156.192,63200000.0
2007-01-04 15:34:00,156.184,156.19,156.178,156.185,155099998.0
2007-01-04 15:35:00,156.189,156.207,156.18,156.2,80100000.0
2007-01-04 15:36:00,156.213,156.213,156.189,156.2,143500001.0
2007-01-04 15:37:00,156.213,156.228,156.213,156.228,81900000.0
2007-01-04 15:38:00,156.221,156.223,156.219,156.221,48800000.0
2007-01-04 15:39:00,156.212,156.212,156.193,156.199,92100001.0
2007-01-04 15:40:00,156.202,156.204,156.195,156.196,88900000.0
2007-01-04 15:41:00,156.196,156.207,156.187,156.207,99000000.0
2007-01-04 15:42:00,156.215,156.228,156.215,156.221,44000000.0
2007-01-04 15:43:00,156.215,156.228,156.205,156.205,74900000.0
2007-01-04 15:44:00,156.198,156.22,156.198,156.198,55600000.0
2007-01-04 15:45:00,156.208,156.22,156.202,156.22,83700000.0
2007-01-04 15:46:00,156.197,156.203,156.192,156.192,127599998.0
2007-01-04 15:47:00,156.193,156.206,156.178,156.193,120100000.0
2007-01-04 15:48:00,156.188,156.192,156.16,156.16,89400000.0
2007-01-04 15:49:00,156.163,156.163,156.152,156.152,16800000.0
2007-01-04 15:50:00,156.166,156.166,156.153,156.16,75300000.0
2007-01-04 15:51:00,156.171,156.183,156.171,156.181,58299999.0
2007-01-04 15:52:00,156.184,156.184,156.156,156.159,67899998.0
2007-01-04 15:53:00,156.156,156.17,156.15,156.165,101699998.0
2007-01-04 15:54:00,156.155,156.17,156.148,156.17,146499999.0
2007-01-04 15:55:00,156.156,156.166,156.156,156.16,160100003.0
2007-01-04 15:56:00,156.159,156.163,156.158,156.162,35500000.0
2007-01-04 15:57:00,156.153,156.169,156.149,156.149,75200000.0
2007-01-04 15:58:00,156.143,156.162,156.143,156.162,108399999.0
2007-01-04 15:59:00,156.162,156.172,156.162,156.17,63999999.0
2007-01-04 16:00:00,156.172,156.174,156.147,156.147,61999999.0
2007-01-04 16:01:00,156.156,156.174,156.156,156.174,29600000.0
2007-01-04 16:02:00,156.176,156.176,156.153,156.153,86500000.0
2007-01-04 16:03:00,156.174,156.178,156.164,156.17,170500000.0
2007-01-04 16:04:00,156.173,156.187,156.173,156.187,66400001.0
2007-01-04 16:05:00,156.185,156.185,156.162,156.171,85699999.0
2007-01-04 16:06:00,156.165,156.165,156.156,156.162,82300000.0
2007-01-04 16:07:00,156.172,156.172,156.151,156.151,92000002.0
2007-01-04 16:08:00,156.15,156.16,156.137,156.16,192000002.0
2007-01-04 16:09:00,156.155,156.163,156.147,156.163,67200000.0
2007-01-04 16:10:00,156.162,156.162,156.124,156.138,132300000.0
2007-01-04 16:11:00,156.132,156.145,156.132,156.145,71900000.0
2007-01-04 16:12:00,156.131,156.146,156.129,156.129,67900000.0
2007-01-04 16:13:00,156.124,156.124,156.095,156.1,134900001.0
2007-01-04 16:14:00,156.11,156.11,156.089,156.089,61300000.0
2007-01-04 16:15:00,156.092,156.102,156.083,156.083,69600000.0
2007-01-04 16:16:00,156.058,156.066,156.037,156.037,88400000.0
2007-01-04 16:17:00,156.038,156.041,156.03,156.035,90000001.0
2007-01-04 16:18:00,156.039,156.06,156.038,156.06,63500000.0
2007-01-04 16:19:00,156.058,156.08,156.058,156.079,96200000.0
2007-01-04 16:20:00,156.082,156.082,156.066,156.077,77199999.0
2007-01-04 16:21:00,156.078,156.087,156.076,156.083,93200000.0
2007-01-04 16:22:00,156.071,156.082,156.044,156.044,126600003.0
2007-01-04 16:23:00,156.042,156.069,156.041,156.069,123300002.0
2007-01-04 16:24:00,156.071,156.088,156.071,156.073,59100001.0
2007-01-04 16:25:00,156.075,156.088,156.068,156.088,99999998.0
2007-01-04 16:26:00,156.084,156.098,156.084,156.09,73200000.0
2007-01-04 16:27:00,156.098,156.105,156.094,156.1,187399999.0
2007-01-04 16:28:00,156.097,156.098,156.092,156.098,66800001.0
2007-01-04 16:29:00,156.104,156.15,156.104,156.15,93200000.0
2007-01-04 16:30:00,156.167,156.167,156.154,156.165,56400000.0
2007-01-04 16:31:00,156.155,156.168,156.155,156.168,78199999.0
2007-01-04 16:32:00,156.183,156.205,156.172,156.198,181399997.0
2007-01-04 16:33:00,156.217,156.225,156.206,156.213,215799997.0
2007-01-04 16:34:00,156.229,156.229,156.202,156.214,118099999.0
2007-01-04 16:35:00,156.226,156.238,156.222,156.225,162399997.0
2007-01-04 16:36:00,156.23,156.246,156.23,156.244,106899999.0
2007-01-04 16:37:00,156.244,156.245,156.232,156.232,92300001.0
2007-01-04 16:38:00,156.235,156.244,156.235,156.238,68200000.0
2007-01-04 16:39:00,156.233,156.242,156.231,156.238,87700002.0
2007-01-04 16:40:00,156.232,156.246,156.232,156.246,71699999.0
2007-01-04 16:41:00,156.248,156.248,156.223,156.228,115999998.0
2007-01-04 16:42:00,156.238,156.238,156.226,156.226,72100000.0
2007-01-04 16:43:00,156.236,156.238,156.212,156.213,92400002.0
2007-01-04 16:44:00,156.217,156.234,156.217,156.223,234200003.0
2007-01-04 16:45:00,156.221,156.221,156.209,156.213,183899996.0
2007-01-04 16:46:00,156.207,156.21,156.198,156.199,79400001.0
2007-01-04 16:47:00,156.199,156.221,156.197,156.209,140399999.0
2007-01-04 16:48:00,156.21,156.215,156.199,156.199,63499999.0
2007-01-04 16:49:00,156.195,156.205,156.192,156.192,71099999.0
2007-01-04 16:50:00,156.198,156.198,156.176,156.189,96400001.0
2007-01-04 16:51:00,156.19,156.196,156.18,156.19,77500000.0
2007-01-04 16:52:00,156.194,156.202,156.192,156.192,88500001.0
2007-01-04 16:53:00,156.204,156.22,156.204,156.208,52899999.0
2007-01-04 16:54:00,156.205,156.205,156.192,156.199,61599999.0
2007-01-04 16:55:00,156.19,156.199,156.19,156.195,41900000.0
2007-01-04 16:56:00,156.187,156.187,156.174,156.186,60900000.0
2007-01-04 16:57:00,156.185,156.185,156.17,156.18,79600001.0
2007-01-04 16:58:00,156.189,156.191,156.181,156.191,86400000.0
2007-01-04 16:59:00,156.188,156.196,156.167,156.189,113500002.0
2007-01-04 17:00:00,156.211,156.22,156.171,156.193,149499999.0
2007-01-04 17:01:00,156.196,156.196,156.163,156.169,91900002.0
2007-01-04 17:02:00,156.183,156.19,156.183,156.183,86300002.0
2007-01-04 17:03:00,156.185,156.207,156.185,156.196,92999999.0
2007-01-04 17:04:00,156.191,156.204,156.185,156.195,151100001.0
2007-01-04 17:05:00,156.187,156.19,156.171,156.171,126800002.0
2007-01-04 17:06:00,156.167,156.185,156.167,156.185,35700000.0
2007-01-04 17:07:00,156.19,156.197,156.177,156.197,155600001.0
2007-01-04 17:08:00,156.202,156.208,156.194,156.204,103500000.0
2007-01-04 17:09:00,156.207,156.285,156.206,156.285,57000001.0
2007-01-04 17:10:00,156.302,156.304,156.256,156.256,184300001.0
2007-01-04 17:11:00,156.272,156.288,156.268,156.284,84900000.0
2007-01-04 17:12:00,156.306,156.309,156.278,156.283,91400000.0
2007-01-04 17:13:00,156.271,156.295,156.271,156.281,143200000.0
2007-01-04 17:14:00,156.279,156.284,156.267,156.267,124300002.0
2007-01-04 17:15:00,156.262,156.262,156.245,156.25,100100000.0
2007-01-04 17:16:00,156.245,156.245,156.23,156.239,32700000.0
2007-01-04 17:17:00,156.25,156.253,156.237,156.253,122999998.0
2007-01-04 17:18:00,156.256,156.265,156.256,156.26,74800001.0
2007-01-04 17:19:00,156.257,156.271,156.25,156.26,102699998.0
2007-01-04 17:20:00,156.252,156.252,156.211,156.211,92999999.0
2007-01-04 17:21:00,156.222,156.224,156.201,156.207,94000000.0
2007-01-04 17:22:00,156.199,156.204,156.188,156.204,51800000.0
2007-01-04 17:23:00,156.193,156.193,156.156,156.166,111600000.0
2007-01-04 17:24:00,156.163,156.18,156.163,156.172,124499998.0
2007-01-04 17:25:00,156.16,156.169,156.147,156.147,135200001.0
2007-01-04 17:26:00,156.148,156.148,156.138,156.138,64800000.0
2007-01-04 17:27:00,156.119,156.152,156.119,156.152,78599999.0
2007-01-04 17:28:00,156.143,156.145,156.132,156.145,75900000.0
2007-01-04 17:29:00,156.145,156.146,156.131,156.146,86199999.0
2007-01-04 17:30:00,156.151,156.167,156.151,156.155,55900000.0
2007-01-04 17:31:00,156.16,156.161,156.147,156.154,102000000.0
2007-01-04 17:32:00,156.15,156.158,156.146,156.147,156600000.0
2007-01-04 17:33:00,156.147,156.159,156.142,156.153,88800000.0
2007-01-04 17:34:00,156.156,156.156,156.128,156.132,103800002.0
2007-01-04 17:35:00,156.136,156.146,156.124,156.142,104400000.0
2007-01-04 17:36:00,156.149,156.158,156.145,156.15,107899999.0
2007-01-04 17:37:00,156.157,156.157,156.133,156.133,80500000.0
2007-01-04 17:38:00,156.144,156.144,156.131,156.14,42600000.0
2007-01-04 17:39:00,156.141,156.148,156.135,156.135,80700001.0
2007-01-04 17:40:00,156.137,156.148,156.135,156.135,61700000.0
2007-01-04 17:41:00,156.122,156.122,156.084,156.093,177199998.0
2007-01-04 17:42:00,156.11,156.114,156.081,156.081,110199998.0
2007-01-04 17:43:00,156.092,156.114,156.092,156.11,62099999.0
2007-01-04 17:44:00,156.114,156.118,156.106,156.118,46200000.0
2007-01-04 17:45:00,156.115,156.123,156.112,156.112,131700001.0
2007-01-04 17:46:00,156.106,156.106,156.088,156.095,61600000.0
2007-01-04 17:47:00,156.096,156.101,156.061,156.063,208300001.0
2007-01-04 17:48:00,156.069,156.079,156.056,156.079,104500000.0
2007-01-04 17:49:00,156.08,156.086,156.07,156.083,49600000.0
2007-01-04 17:50:00,156.087,156.091,156.076,156.086,129000000.0
2007-01-04 17:51:00,156.075,156.076,156.07,156.076,89299999.0
2007-01-04 17:52:00,156.068,156.068,156.054,156.058,216099998.0
2007-01-04 17:53:00,156.044,156.059,156.044,156.055,156200000.0
2007-01-04 17:54:00,156.052,156.066,156.05,156.066,92299997.0
2007-01-04 17:55:00,156.062,156.07,156.042,156.058,137400001.0
2007-01-04 17:56:00,156.063,156.068,156.06,156.064,51199999.0
2007-01-04 17:57:00,156.066,156.07,156.062,156.065,125799998.0
2007-01-04 17:58:00,156.076,156.076,156.06,156.06,84799998.0
2007-01-04 17:59:00,156.06,156.062,156.05,156.05,155100002.0
2007-01-04 18:00:00,156.05,156.062,156.046,156.058,89499999.0
2007-01-04 18:01:00,156.056,156.072,156.056,156.06,1216800002.0
2007-01-04 18:02:00,156.06,156.071,156.053,156.066,1989699998.0
2007-01-04 18:04:00,156.052,156.06,156.041,156.05,1277299999.0
2007-01-04 18:05:00,156.05,156.06,156.035,156.053,1689399996.0
2007-01-04 18:06:00,156.055,156.061,156.045,156.048,1249099992.0
2007-01-04 18:07:00,156.043,156.057,156.033,156.05,1969299988.0
2007-01-04 18:08:00,156.052,156.072,156.052,156.071,1567899998.0
2007-01-04 18:09:00,156.076,156.083,156.072,156.075,1256599999.0
2007-01-04 18:10:00,156.086,156.101,156.078,156.088,997500005.0
2007-01-04 18:11:00,156.1,156.124,156.089,156.108,879300002.0
2007-01-04 18:12:00,156.106,156.131,156.037,156.037,795400001.0
2007-01-04 18:13:00,156.028,156.049,156.028,156.033,1306499997.0
2007-01-04 18:14:00,156.028,156.033,156.005,156.027,1427900000.0
2007-01-04 18:15:00,156.024,156.024,156.005,156.01,1680200013.0
2007-01-04 18:16:00,156.013,156.023,156.0,156.002,1539200003.0
2007-01-04 18:17:00,156.01,156.019,156.005,156.015,646900002.0
2007-01-04 18:18:00,156.018,156.032,156.017,156.032,506800001.0
2007-01-04 18:19:00,156.031,156.049,156.031,156.032,700899993.0
2007-01-04 18:20:00,156.038,156.057,156.028,156.037,1577899988.0
2007-01-04 18:21:00,156.042,156.059,156.04,156.057,1177699996.0
2007-01-04 18:22:00,156.058,156.061,156.038,156.057,1062700003.0
2007-01-04 18:23:00,156.044,156.059,156.044,156.055,1368599996.0
2007-01-04 18:24:00,156.05,156.064,156.034,156.039,1216000002.0
2007-01-04 18:25:00,156.047,156.071,156.047,156.065,1318900002.0
2007-01-04 18:26:00,156.07,156.081,156.061,156.073,984399992.0
2007-01-04 18:27:00,156.07,156.087,156.068,156.082,585599999.0
2007-01-04 18:28:00,156.093,156.096,156.072,156.087,781399996.0
2007-01-04 18:29:00,156.098,156.113,156.096,156.107,727699992.0
2007-01-04 18:30:00,156.099,156.103,156.084,156.098,515900001.0
2007-01-04 18:31:00,156.101,156.116,156.097,156.106,784899996.0
2007-01-04 18:32:00,156.112,156.112,156.088,156.107,1262999992.0
2007-01-04 18:33:00,156.117,156.149,156.117,156.132,1581900008.0
2007-01-04 18:34:00,156.136,156.142,156.113,156.122,1282899997.0
2007-01-04 18:35:00,156.127,156.138,156.114,156.118,1216700000.0
2007-01-04 18:36:00,156.121,156.131,156.114,156.125,687599995.0
2007-01-04 18:37:00,156.125,156.128,156.104,156.113,560200001.0
2007-01-04 18:38:00,156.114,156.114,156.099,156.113,444099999.0
2007-01-04 18:39:00,156.115,156.126,156.107,156.126,410600000.0
2007-01-04 18:40:00,156.118,156.144,156.118,156.126,1080100001.0
2007-01-04 18:41:00,156.136,156.153,156.136,156.137,416200000.0
2007-01-04 18:42:00,156.134,156.149,156.133,156.144,644199998.0
2007-01-04 18:43:00,156.148,156.159,156.142,156.145,397399998.0
2007-01-04 18:44:00,156.145,156.16,156.144,156.156,501299997.0
2007-01-04 18:45:00,156.15,156.153,156.138,156.142,319800002.0
2007-01-04 18:46:00,156.145,156.187,156.145,156.187,616999999.0
2007-01-04 18:47:00,156.202,156.225,156.202,156.225,163299996.0
2007-01-04 18:48:00,156.228,156.24,156.217,156.217,605400000.0
2007-01-04 18:49:00,156.213,156.224,156.203,156.211,677099997.0
2007-01-04 18:50:00,156.215,156.232,156.211,156.217,673599997.0
2007-01-04 18:51:00,156.21,156.226,156.203,156.22,556299997.0
2007-01-04 18:52:00,156.218,156.237,156.215,156.225,764399992.0
2007-01-04 18:53:00,156.216,156.24,156.209,156.216,901799996.0
2007-01-04 18:54:00,156.208,156.228,156.205,156.208,895699990.0
2007-01-04 18:55:00,156.205,156.222,156.2,156.207,926599997.0
2007-01-04 18:56:00,156.205,156.22,156.19,156.213,532499998.0
2007-01-04 18:57:00,156.219,156.219,156.202,156.208,436099996.0
2007-01-04 18:58:00,156.205,156.215,156.19,156.19,551700003.0
2007-01-04 18:59:00,156.184,156.202,156.175,156.183,720099997.0
2007-01-04 19:00:00,156.172,156.182,156.155,156.155,324799996.0
2007-01-04 19:01:00,156.149,156.156,156.131,156.145,217700002.0
2007-01-04 19:02:00,156.142,156.151,156.131,156.134,338699999.0
2007-01-04 19:03:00,156.134,156.154,156.134,156.145,689399996.0
2007-01-04 19:04:00,156.149,156.154,156.137,156.148,451299997.0
2007-01-04 19:05:00,156.158,156.169,156.148,156.15,552299999.0
2007-01-04 19:06:00,156.151,156.166,156.151,156.166,771699999.0
2007-01-04 19:07:00,156.167,156.174,156.155,156.162,959000000.0
2007-01-04 19:08:00,156.171,156.187,156.17,156.182,659300006.0
2007-01-04 19:09:00,156.185,156.212,156.183,156.189,652400003.0
2007-01-04 19:10:00,156.205,156.207,156.192,156.207,133499999.0
2007-01-04 19:11:00,156.211,156.223,156.207,156.207,393299999.0
2007-01-04 19:12:00,156.212,156.229,156.212,156.217,422800004.0
2007-01-04 19:13:00,156.216,156.232,156.216,156.232,171300002.0
2007-01-04 19:14:00,156.232,156.247,156.232,156.232,297999996.0
2007-01-04 19:15:00,156.225,156.251,156.225,156.251,973799996.0
2007-01-04 19:16:00,156.25,156.25,156.229,156.233,434999993.0
2007-01-04 19:17:00,156.226,156.248,156.225,156.227,442700000.0
2007-01-04 19:18:00,156.239,156.249,156.231,156.243,429200000.0
2007-01-04 19:19:00,156.245,156.257,156.243,156.25,652800002.0
2007-01-04 19:20:00,156.251,156.251,156.227,156.232,422699996.0
2007-01-04 19:21:00,156.23,156.232,156.205,156.205,427899998.0
2007-01-04 19:22:00,156.203,156.211,156.202,156.205,69799999.0
2007-01-04 19:23:00,156.211,156.211,156.192,156.2,1081199997.0
2007-01-04 19:24:00,156.21,156.219,156.202,156.214,639199996.0
2007-01-04 19:25:00,156.21,156.232,156.21,156.22,578500000.0
2007-01-04 19:26:00,156.213,156.214,156.191,156.198,1102199995.0
2007-01-04 19:27:00,156.196,156.211,156.195,156.2,711000004.0
2007-01-04 19:28:00,156.205,156.205,156.192,156.2,550299998.0
2007-01-04 19:29:00,156.195,156.195,156.184,156.188,470899996.0
2007-01-04 19:30:00,156.187,156.19,156.168,156.173,644499999.0
2007-01-04 19:31:00,156.17,156.184,156.165,156.172,761199997.0
2007-01-04 19:32:00,156.159,156.17,156.144,156.153,719899992.0
2007-01-04 19:33:00,156.148,156.153,156.137,156.153,560099997.0
2007-01-04 19:34:00,156.155,156.155,156.145,156.15,957699991.0
2007-01-04 19:35:00,156.146,156.155,156.141,156.15,552299999.0
2007-01-04 19:36:00,156.152,156.152,156.134,156.14,526100002.0
2007-01-04 19:37:00,156.133,156.147,156.131,156.147,92099999.0
2007-01-04 19:38:00,156.141,156.154,156.135,156.15,524599997.0
2007-01-04 19:39:00,156.162,156.162,156.141,156.152,674500003.0
2007-01-04 19:40:00,156.159,156.166,156.148,156.166,535099999.0
2007-01-04 19:41:00,156.168,156.182,156.159,156.16,728099998.0
2007-01-04 19:42:00,156.165,156.176,156.154,156.175,491699994.0
2007-01-04 19:43:00,156.182,156.2,156.178,156.2,180499999.0
2007-01-04 19:44:00,156.205,156.219,156.202,156.202,382900000.0
2007-01-04 19:45:00,156.199,156.205,156.185,156.185,122499997.0
2007-01-04 19:46:00,156.184,156.198,156.182,156.182,318599996.0
2007-01-04 19:47:00,156.185,156.206,156.185,156.198,145699998.0
2007-01-04 19:48:00,156.197,156.207,156.187,156.192,954400002.0
2007-01-04 19:49:00,156.197,156.202,156.186,156.196,335400000.0
2007-01-04 19:50:00,156.208,156.208,156.197,156.197,285799997.0
2007-01-04 19:51:00,156.2,156.204,156.191,156.195,413400005.0
2007-01-04 19:52:00,156.2,156.203,156.191,156.195,545100000.0
2007-01-04 19:53:00,156.202,156.218,156.202,156.218,458800006.0
2007-01-04 19:54:00,156.215,156.217,156.205,156.215,302399997.0
2007-01-04 19:55:00,156.211,156.211,156.192,156.192,203599999.0
2007-01-04 19:56:00,156.199,156.199,156.182,156.19,356399997.0
2007-01-04 19:57:00,156.187,156.207,156.187,156.193,512299999.0
2007-01-04 19:58:00,156.199,156.215,156.199,156.207,648099998.0
2007-01-04 19:59:00,156.208,156.221,156.2,156.204,513299996.0
2007-01-04 20:00:00,156.203,156.204,156.189,156.194,231499998.0
2007-01-04 20:01:00,156.197,156.221,156.197,156.201,458099998.0
2007-01-04 20:02:00,156.196,156.21,156.192,156.202,307200001.0
2007-01-04 20:03:00,156.205,156.211,156.194,156.2,245000003.0
2007-01-04 20:04:00,156.197,156.201,156.185,156.19,429099998.0
2007-01-04 20:05:00,156.19,156.197,156.183,156.183,539699996.0
2007-01-04 20:06:00,156.184,156.195,156.175,156.18,645299996.0
2007-01-04 20:07:00,156.174,156.18,156.169,156.175,292999999.0
2007-01-04 20:08:00,156.178,156.191,156.176,156.18,517599999.0
2007-01-04 20:09:00,156.181,156.197,156.178,156.179,326000001.0
2007-01-04 20:10:00,156.168,156.181,156.165,156.165,341000000.0
2007-01-04 20:11:00,156.165,156.17,156.154,156.165,884500001.0
2007-01-04 20:12:00,156.16,156.169,156.152,156.155,758100000.0
2007-01-04 20:13:00,156.156,156.173,156.156,156.173,235100001.0
2007-01-04 20:14:00,156.17,156.18,156.16,156.16,525099996.0
2007-01-04 20:15:00,156.165,156.165,156.142,156.147,645899997.0
2007-01-04 20:16:00,156.144,156.16,156.142,156.149,543300006.0
2007-01-04 20:17:00,156.15,156.156,156.144,156.154,187800000.0
2007-01-04 20:18:00,156.156,156.16,156.155,156.16,197999998.0
2007-01-04 20:19:00,156.159,156.159,156.147,156.152,495099996.0
2007-01-04 20:20:00,156.157,156.165,156.155,156.16,183800000.0
2007-01-04 20:21:00,156.155,156.155,156.134,156.142,401199997.0
2007-01-04 20:22:00,156.14,156.145,156.13,156.138,432000003.0
2007-01-04 20:23:00,156.141,156.148,156.131,156.136,516799992.0
2007-01-04 20:24:00,156.141,156.147,156.141,156.142,249300004.0
2007-01-04 20:25:00,156.142,156.155,156.14,156.145,456100006.0
2007-01-04 20:26:00,156.145,156.15,156.142,156.15,377299998.0
2007-01-04 20:27:00,156.15,156.164,156.146,156.164,684899997.0
2007-01-04 20:28:00,156.159,156.172,156.154,156.154,1107400000.0
2007-01-04 20:29:00,156.146,156.151,156.135,156.147,1190300002.0
2007-01-04 20:30:00,156.147,156.153,156.131,156.148,1778299987.0
2007-01-04 20:31:00,156.148,156.152,156.135,156.142,1604099993.0
2007-01-04 20:32:00,156.137,156.154,156.133,156.147,1054800002.0
2007-01-04 20:33:00,156.15,156.158,156.146,156.149,466900000.0
2007-01-04 20:34:00,156.137,156.142,156.127,156.137,224900000.0
2007-01-04 20:35:00,156.14,156.145,156.132,156.14,298399999.0
2007-01-04 20:36:00,156.138,156.142,156.13,156.14,509700000.0
2007-01-04 20:37:00,156.139,156.139,156.127,156.138,477899998.0
2007-01-04 20:38:00,156.151,156.151,156.129,156.145,607600001.0
2007-01-04 20:39:00,156.151,156.157,156.141,156.156,990699996.0
2007-01-04 20:40:00,156.137,156.158,156.137,156.153,992199994.0
2007-01-04 20:41:00,156.154,156.165,156.151,156.153,469899999.0
2007-01-04 20:42:00,156.142,156.15,156.136,156.141,337900005.0
2007-01-04 20:43:00,156.14,156.144,156.118,156.138,499899996.0
2007-01-04 20:44:00,156.137,156.143,156.125,156.132,702299998.0
2007-01-04 20:45:00,156.132,156.132,156.111,156.113,638599995.0
2007-01-04 20:46:00,156.122,156.136,156.113,156.125,745299998.0
2007-01-04 20:47:00,156.12,156.126,156.099,156.105,767900000.0
2007-01-04 20:48:00,156.105,156.116,156.101,156.101,459100005.0
2007-01-04 20:49:00,156.106,156.122,156.105,156.122,386400001.0
2007-01-04 20:50:00,156.12,156.123,156.107,156.107,1240400006.0
2007-01-04 20:51:00,156.105,156.11,156.102,156.11,494500001.0
2007-01-04 20:52:00,156.109,156.111,156.102,156.109,255400003.0
2007-01-04 20:53:00,156.11,156.123,156.105,156.123,803799994.0
2007-01-04 20:54:00,156.118,156.129,156.114,156.12,309600003.0
2007-01-04 20:55:00,156.115,156.126,156.109,156.12,958199998.0
2007-01-04 20:56:00,156.115,156.125,156.103,156.113,708499998.0
2007-01-04 20:57:00,156.116,156.131,156.116,156.117,623700001.0
2007-01-04 20:58:00,156.138,156.14,156.114,156.114,1114200001.0
2007-01-04 20:59:00,156.114,156.136,156.114,156.122,1238000008.0
2007-01-04 21:00:00,156.125,156.125,156.105,156.11,1132699997.0
2007-01-04 21:01:00,156.11,156.11,156.09,156.098,884199994.0
2007-01-04 21:02:00,156.091,156.103,156.086,156.087,416099997.0
2007-01-04 21:03:00,156.085,156.097,156.08,156.085,802100004.0
2007-01-04 21:04:00,156.085,156.09,156.077,156.086,341199998.0
2007-01-04 21:05:00,156.087,156.087,156.06,156.077,454199997.0
2007-01-04 21:06:00,156.08,156.093,156.079,156.087,646599996.0
2007-01-04 21:07:00,156.087,156.088,156.072,156.08,557399997.0
2007-01-04 21:08:00,156.065,156.069,156.049,156.057,374900002.0
2007-01-04 21:09:00,156.062,156.062,156.05,156.057,253199998.0
2007-01-04 21:10:00,156.055,156.067,156.053,156.056,288600002.0
2007-01-04 21:11:00,156.054,156.069,156.054,156.062,276800001.0
2007-01-04 21:12:00,156.058,156.058,156.042,156.042,353099997.0
2007-01-04 21:13:00,156.039,156.049,156.03,156.031,623799999.0
2007-01-04 21:14:00,156.016,156.034,156.011,156.02,871199997.0
2007-01-04 21:15:00,156.022,156.026,156.01,156.022,889399995.0
2007-01-04 21:16:00,156.026,156.026,156.002,156.002,571900002.0
2007-01-04 21:17:00,156.008,156.008,155.994,156.006,770599994.0
2007-01-04 21:18:00,156.011,156.018,156.007,156.01,261499997.0
2007-01-04 21:19:00,156.007,156.024,156.007,156.013,610999999.0
2007-01-04 21:20:00,156.012,156.017,155.999,156.008,962000001.0
2007-01-04 21:21:00,156.005,156.014,155.971,155.971,715499995.0
2007-01-04 21:22:00,155.963,155.975,155.927,155.935,1031799995.0
2007-01-04 21:23:00,155.927,155.927,155.902,155.903,627499997.0
2007-01-04 21:24:00,155.893,155.907,155.88,155.882,708299995.0
2007-01-04 21:25:00,155.877,155.884,155.861,155.878,672099997.0
2007-01-04 21:26:00,155.867,155.877,155.857,155.865,241299997.0
2007-01-04 21:27:00,155.872,155.882,155.86,155.882,232999996.0
2007-01-04 21:28:00,155.881,155.886,155.864,155.865,75200001.0
2007-01-04 21:29:00,155.867,155.868,155.85,155.859,197300002.0
2007-01-04 21:30:00,155.86,155.88,155.86,155.875,300099996.0
2007-01-04 21:31:00,155.872,155.872,155.862,155.865,106700001.0
2007-01-04 21:32:00,155.868,155.87,155.852,155.852,621699995.0
2007-01-04 21:33:00,155.851,155.859,155.806,155.809,201700003.0
2007-01-04 21:34:00,155.806,155.81,155.797,155.797,333600003.0
2007-01-04 21:35:00,155.803,155.817,155.803,155.808,244399999.0
2007-01-04 21:36:00,155.81,155.817,155.805,155.805,232799997.0
2007-01-04 21:37:00,155.805,155.806,155.794,155.805,130099999.0
2007-01-04 21:38:00,155.811,155.827,155.807,155.827,108300001.0
2007-01-04 21:39:00,155.827,155.827,155.81,155.815,181400000.0
2007-01-04 21:40:00,155.815,155.822,155.811,155.82,215700000.0
2007-01-04 21:41:00,155.816,155.816,155.773,155.786,156700001.0
2007-01-04 21:42:00,155.799,155.83,155.799,155.83,250800002.0
2007-01-04 21:43:00,155.825,155.825,155.803,155.82,353699998.0
2007-01-04 21:44:00,155.82,155.831,155.811,155.811,594700000.0
2007-01-04 21:45:00,155.806,155.811,155.778,155.811,282099998.0
2007-01-04 21:46:00,155.82,155.825,155.817,155.817,583699997.0
2007-01-04 21:47:00,155.821,155.834,155.817,155.834,357899998.0
2007-01-04 21:48:00,155.832,155.84,155.826,155.835,92199999.0
2007-01-04 21:49:00,155.837,155.888,155.837,155.87,109100001.0
2007-01-04 21:50:00,155.875,155.875,155.86,155.865,74400000.0
2007-01-04 21:51:00,155.865,155.881,155.865,155.87,122100000.0
2007-01-04 21:52:00,155.856,155.869,155.856,155.861,171199997.0
2007-01-04 21:53:00,155.862,155.873,155.862,155.873,93000000.0
2007-01-04 21:54:00,155.871,155.871,155.85,155.862,152100004.0
2007-01-04 21:55:00,155.871,155.871,155.837,155.855,105999999.0
2007-01-04 21:56:00,155.856,155.87,155.856,155.86,61399999.0
2007-01-04 21:57:00,155.853,155.856,155.846,155.855,80999999.0
2007-01-04 21:58:00,155.855,155.855,155.843,155.85,51599999.0
2007-01-04 21:59:00,155.85,155.85,155.818,155.825,195800001.0
2007-01-04 22:00:00,155.822,155.83,155.808,155.815,229099996.0
2007-01-04 22:01:00,155.821,155.834,155.813,155.823,393800005.0
2007-01-04 22:02:00,155.828,155.831,155.811,155.811,524800000.0
2007-01-04 22:03:00,155.811,155.821,155.811,155.819,193500003.0
2007-01-04 22:04:00,155.82,155.824,155.814,155.824,216899995.0
2007-01-04 22:05:00,155.815,155.821,155.811,155.82,123400002.0
2007-01-04 22:06:00,155.822,155.827,155.819,155.827,75699998.0
2007-01-04 22:07:00,155.822,155.822,155.808,155.812,62200000.0
2007-01-04 22:08:00,155.82,155.82,155.803,155.808,191900001.0
2007-01-04 22:09:00,155.808,155.808,155.802,155.802,90300000.0
2007-01-04 22:10:00,155.798,155.798,155.792,155.798,159400000.0
2007-01-04 22:11:00,155.794,155.813,155.793,155.793,121599997.0
2007-01-04 22:12:00,155.788,155.802,155.788,155.79,137900001.0
2007-01-04 22:13:00,155.79,155.798,155.785,155.793,72600000.0
2007-01-04 22:14:00,155.795,155.799,155.788,155.788,150299998.0
2007-01-04 22:15:00,155.786,155.791,155.775,155.775,213599999.0
2007-01-04 22:16:00,155.778,155.786,155.77,155.77,155800003.0
2007-01-04 22:17:00,155.775,155.775,155.765,155.767,82499998.0
2007-01-04 22:18:00,155.765,155.765,155.75,155.75,133700001.0
2007-01-04 22:19:00,155.747,155.751,155.737,155.737,130199998.0
2007-01-04 22:20:00,155.734,155.734,155.715,155.719,148900001.0
2007-01-04 22:21:00,155.721,155.721,155.71,155.718,84800000.0
2007-01-04 22:22:00,155.721,155.726,155.718,155.72,192900000.0
2007-01-04 22:23:00,155.72,155.731,155.719,155.727,182900001.0
2007-01-04 22:24:00,155.717,155.717,155.712,155.716,91099999.0
2007-01-04 22:25:00,155.716,155.719,155.713,155.714,236699998.0
2007-01-04 22:26:00,155.714,155.721,155.707,155.707,134299998.0
2007-01-04 22:27:00,155.696,155.715,155.696,155.705,595400000.0
2007-01-04 22:28:00,155.706,155.71,155.699,155.707,287800000.0
2007-01-04 22:29:00,155.712,155.713,155.69,155.7,81300000.0
2007-01-04 22:30:00,155.698,155.701,155.695,155.701,96200001.0
2007-01-04 22:31:00,155.688,155.688,155.671,155.671,179400002.0
2007-01-04 22:32:00,155.666,155.684,155.666,155.682,190399997.0
2007-01-04 22:33:00,155.689,155.704,155.678,155.704,359199999.0
2007-01-04 22:34:00,155.701,155.704,155.68,155.695,215099997.0
2007-01-04 22:35:00,155.683,155.708,155.683,155.697,164000002.0
2007-01-04 22:36:00,155.701,155.711,155.69,155.695,536699995.0
2007-01-04 22:37:00,155.7,155.723,155.7,155.713,333200000.0
2007-01-04 22:38:00,155.714,155.717,155.693,155.71,175300002.0
2007-01-04 22:39:00,155.709,155.713,155.701,155.702,162499998.0
2007-01-04 22:40:00,155.704,155.715,155.69,155.715,443399996.0
2007-01-04 22:41:00,155.717,155.727,155.717,155.721,163300000.0
2007-01-04 22:42:00,155.725,155.725,155.713,155.722,257399998.0
2007-01-04 22:43:00,155.726,155.735,155.726,155.726,102300001.0
2007-01-04 22:44:00,155.728,155.745,155.726,155.727,321000000.0
2007-01-04 22:45:00,155.721,155.731,155.715,155.725,341700003.0
2007-01-04 22:46:00,155.735,155.746,155.735,155.745,56999999.0
2007-01-04 22:47:00,155.746,155.748,155.735,155.735,93999999.0
2007-01-04 22:48:00,155.732,155.743,155.732,155.743,287500000.0
2007-01-04 22:49:00,155.745,155.755,155.736,155.744,187600001.0
2007-01-04 22:50:00,155.749,155.759,155.749,155.754,231299999.0
2007-01-04 22:51:00,155.757,155.767,155.756,155.763,170600000.0
2007-01-04 22:52:00,155.765,155.768,155.76,155.767,148699999.0
2007-01-04 22:53:00,155.76,155.77,155.753,155.76,225899996.0
2007-01-04 22:54:00,155.76,155.768,155.757,155.768,187400003.0
2007-01-04 22:55:00,155.765,155.775,155.765,155.765,77200001.0
2007-01-04 22:56:00,155.768,155.768,155.756,155.767,123599999.0
2007-01-04 22:57:00,155.76,155.765,155.758,155.76,115200000.0
2007-01-04 22:58:00,155.767,155.77,155.762,155.762,98200000.0
2007-01-04 22:59:00,155.769,155.772,155.752,155.755,247100001.0
2007-01-04 23:00:00,155.773,155.777,155.764,155.764,126699999.0
2007-01-04 23:01:00,155.765,155.772,155.759,155.771,181399999.0
2007-01-04 23:02:00,155.765,155.775,155.765,155.77,87799999.0
2007-01-04 23:03:00,155.772,155.772,155.76,155.768,114799999.0
2007-01-04 23:04:00,155.77,155.77,155.763,155.763,31200000.0
2007-01-04 23:05:00,155.755,155.761,155.751,155.751,120700000.0
2007-01-04 23:06:00,155.749,155.749,155.746,155.746,83699999.0
2007-01-04 23:07:00,155.75,155.761,155.739,155.761,77600000.0
2007-01-04 23:08:00,155.75,155.75,155.72,155.72,53400000.0
2007-01-04 23:09:00,155.721,155.722,155.705,155.705,142800001.0
2007-01-04 23:10:00,155.697,155.72,155.697,155.72,62399999.0
2007-01-04 23:11:00,155.687,155.701,155.681,155.696,131199997.0
2007-01-04 23:12:00,155.71,155.729,155.706,155.729,58700000.0
2007-01-04 23:13:00,155.724,155.727,155.71,155.727,34100000.0
2007-01-04 23:14:00,155.743,155.743,155.732,155.732,48800001.0
2007-01-04 23:15:00,155.727,155.728,155.72,155.721,77800002.0
2007-01-04 23:16:00,155.718,155.721,155.708,155.719,124500002.0
2007-01-04 23:17:00,155.72,155.725,155.72,155.725,19900000.0
2007-01-04 23:18:00,155.716,155.719,155.716,155.719,21599999.0
2007-01-04 23:19:00,155.711,155.719,155.711,155.719,76599999.0
2007-01-04 23:20:00,155.73,155.743,155.73,155.741,101899998.0
2007-01-04 23:21:00,155.747,155.757,155.734,155.743,207800001.0
2007-01-04 23:22:00,155.749,155.749,155.737,155.741,124400000.0
2007-01-04 23:23:00,155.738,155.739,155.722,155.722,44700001.0
2007-01-04 23:24:00,155.716,155.749,155.716,155.749,100799999.0
2007-01-04 23:25:00,155.751,155.751,155.742,155.742,70900000.0
2007-01-04 23:26:00,155.738,155.738,155.718,155.718,62500001.0
2007-01-04 23:27:00,155.724,155.735,155.71,155.71,74100000.0
2007-01-04 23:28:00,155.712,155.732,155.71,155.717,118200000.0
2007-01-04 23:29:00,155.692,155.722,155.692,155.722,102499999.0
2007-01-04 23:30:00,155.719,155.719,155.706,155.712,54100000.0
2007-01-04 23:31:00,155.716,155.73,155.708,155.722,107600001.0
2007-01-04 23:32:00,155.724,155.724,155.689,155.689,137300001.0
2007-01-04 23:33:00,155.719,155.723,155.699,155.699,88600000.0
2007-01-04 23:34:00,155.694,155.708,155.694,155.695,54000000.0
2007-01-04 23:35:00,155.702,155.715,155.702,155.715,116299997.0
2007-01-04 23:36:00,155.705,155.715,155.702,155.705,56300001.0
2007-01-04 23:37:00,155.711,155.731,155.708,155.731,45699999.0
2007-01-04 23:38:00,155.728,155.732,155.715,155.715,80699999.0
2007-01-04 23:39:00,155.72,155.722,155.71,155.722,75900000.0
2007-01-04 23:40:00,155.718,155.722,155.708,155.711,92100001.0
2007-01-04 23:41:00,155.703,155.724,155.703,155.719,51999999.0
2007-01-04 23:42:00,155.719,155.725,155.713,155.725,82400001.0
2007-01-04 23:43:00,155.727,155.727,155.714,155.714,66000000.0
2007-01-04 23:44:00,155.711,155.727,155.711,155.722,146800001.0
2007-01-04 23:45:00,155.722,155.728,155.72,155.728,72400000.0
2007-01-04 23:46:00,155.727,155.733,155.723,155.723,142199998.0
2007-01-04 23:47:00,155.728,155.745,155.724,155.745,47199999.0
2007-01-04 23:48:00,155.742,155.742,155.73,155.733,19600000.0
2007-01-04 23:49:00,155.735,155.745,155.733,155.733,86200000.0
2007-01-04 23:50:00,155.742,155.745,155.718,155.735,154599998.0
2007-01-04 23:51:00,155.721,155.733,155.717,155.726,48500000.0
2007-01-04 23:52:00,155.74,155.74,155.723,155.731,112599998.0
2007-01-04 23:53:00,155.737,155.744,155.721,155.721,89099998.0
2007-01-04 23:54:00,155.724,155.724,155.704,155.71,37600000.0
2007-01-04 23:55:00,155.711,155.72,155.699,155.708,73800001.0
2007-01-04 23:56:00,155.705,155.748,155.705,155.748,120200001.0
2007-01-04 23:57:00,155.748,155.748,155.731,155.745,57599999.0
2007-01-04 23:58:00,155.747,155.758,155.741,155.751,101499999.0
2007-01-04 23:59:00,155.748,155.748,155.733,155.745,147200002.0
2007-01-05 00:00:00,155.747,155.761,155.729,155.729,166800004.0
2007-01-05 00:01:00,155.723,155.747,155.72,155.743,96899999.0
2007-01-05 00:02:00,155.743,155.767,155.737,155.76,184400004.0
2007-01-05 00:03:00,155.744,155.752,155.737,155.738,189199998.0
2007-01-05 00:04:00,155.733,155.749,155.718,155.749,105700000.0
2007-01-05 00:05:00,155.75,155.766,155.749,155.766,100599997.0
2007-01-05 00:06:00,155.772,155.793,155.772,155.793,86200002.0
2007-01-05 00:07:00,155.795,155.795,155.785,155.788,47700000.0
2007-01-05 00:08:00,155.779,155.779,155.769,155.769,108000000.0
2007-01-05 00:09:00,155.779,155.781,155.772,155.778,85800000.0
2007-01-05 00:10:00,155.78,155.788,155.78,155.788,51999999.0
2007-01-05 00:11:00,155.772,155.772,155.755,155.76,84999998.0
2007-01-05 00:12:00,155.756,155.766,155.752,155.766,59200000.0
2007-01-05 00:13:00,155.756,155.758,155.751,155.752,77800001.0
2007-01-05 00:14:00,155.754,155.754,155.748,155.751,35200000.0
2007-01-05 00:15:00,155.76,155.768,155.752,155.756,134899998.0
2007-01-05 00:16:00,155.753,155.753,155.733,155.735,126299998.0
2007-01-05 00:17:00,155.733,155.761,155.733,155.761,86499999.0
2007-01-05 00:18:00,155.753,155.753,155.738,155.746,91800000.0
2007-01-05 00:19:00,155.74,155.75,155.728,155.743,53300000.0
2007-01-05 00:20:00,155.732,155.737,155.718,155.731,97900001.0
2007-01-05 00:21:00,155.72,155.72,155.709,155.719,89699998.0
2007-01-05 00:22:00,155.714,155.718,155.707,155.707,84699999.0
2007-01-05 00:23:00,155.707,155.712,155.695,155.695,47100001.0
2007-01-05 00:24:00,155.703,155.706,155.692,155.692,171500002.0
2007-01-05 00:25:00,155.695,155.695,155.674,155.685,50800000.0
2007-01-05 00:26:00,155.686,155.688,155.68,155.688,95100000.0
2007-01-05 00:27:00,155.682,155.682,155.678,155.678,6700000.0
2007-01-05 00:28:00,155.668,155.684,155.668,155.671,107199998.0
2007-01-05 00:29:00,155.694,155.694,155.678,155.687,38800000.0
2007-01-05 00:30:00,155.689,155.694,155.682,155.694,56000000.0
2007-01-05 00:31:00,155.684,155.697,155.67,155.67,66900001.0
2007-01-05 00:32:00,155.681,155.686,155.66,155.685,69700000.0
2007-01-05 00:33:00,155.686,155.716,155.684,155.713,104199998.0
2007-01-05 00:34:00,155.71,155.717,155.68,155.68,59800001.0
2007-01-05 00:35:00,155.696,155.703,155.688,155.703,160399999.0
2007-01-05 00:36:00,155.699,155.699,155.687,155.693,82600001.0
2007-01-05 00:37:00,155.694,155.707,155.693,155.707,135200001.0
2007-01-05 00:38:00,155.705,155.705,155.69,155.691,82799999.0
2007-01-05 00:39:00,155.687,155.687,155.675,155.683,32000000.0
2007-01-05 00:40:00,155.678,155.678,155.667,155.672,96700003.0
2007-01-05 00:41:00,155.658,155.658,155.628,155.629,19200000.0
2007-01-05 00:42:00,155.632,155.651,155.625,155.645,125700001.0
2007-01-05 00:43:00,155.654,155.661,155.641,155.641,92000001.0
2007-01-05 00:44:00,155.642,155.654,155.642,155.649,116000000.0
2007-01-05 00:45:00,155.647,155.652,155.643,155.648,100600002.0
2007-01-05 00:46:00,155.647,155.647,155.64,155.64,113399997.0
2007-01-05 00:47:00,155.65,155.66,155.65,155.651,101600001.0
2007-01-05 00:48:00,155.655,155.655,155.643,155.654,105500001.0
2007-01-05 00:49:00,155.65,155.655,155.645,155.65,128799999.0
2007-01-05 00:50:00,155.641,155.648,155.633,155.648,66400000.0
2007-01-05 00:51:00,155.652,155.652,155.637,155.648,107200002.0
2007-01-05 00:52:00,155.647,155.653,155.633,155.653,69300000.0
2007-01-05 00:53:00,155.658,155.658,155.647,155.648,92300000.0
2007-01-05 00:54:00,155.648,155.654,155.64,155.65,85300000.0
2007-01-05 00:55:00,155.615,155.646,155.615,155.635,80000000.0
2007-01-05 00:56:00,155.643,155.647,155.64,155.642,42499999.0
2007-01-05 00:57:00,155.633,155.642,155.631,155.637,44300000.0
2007-01-05 00:58:00,155.642,155.648,155.635,155.64,58200000.0
2007-01-05 00:59:00,155.637,155.638,155.627,155.627,35200000.0
2007-01-05 01:00:00,155.637,155.647,155.614,155.619,127499997.0
2007-01-05 01:01:00,155.625,155.626,155.614,155.623,79700000.0
2007-01-05 01:02:00,155.64,155.646,155.63,155.639,41400000.0
2007-01-05 01:03:00,155.623,155.63,155.62,155.62,53499999.0
2007-01-05 01:04:00,155.609,155.618,155.601,155.606,100999999.0
2007-01-05 01:05:00,155.61,155.631,155.61,155.626,44100000.0
2007-01-05 01:06:00,155.628,155.632,155.621,155.626,75899999.0
2007-01-05 01:07:00,155.625,155.628,155.619,155.622,60700000.0
2007-01-05 01:08:00,155.623,155.628,155.623,155.628,50000000.0
2007-01-05 01:09:00,155.63,155.635,155.63,155.635,23000000.0
2007-01-05 01:10:00,155.633,155.633,155.619,155.633,155100001.0
2007-01-05 01:11:00,155.634,155.642,155.63,155.632,32000000.0
2007-01-05 01:12:00,155.632,155.632,155.617,155.624,80499999.0
2007-01-05 01:13:00,155.626,155.626,155.615,155.618,128900001.0
2007-01-05 01:14:00,155.618,155.628,155.617,155.617,15800000.0
2007-01-05 01:15:00,155.631,155.631,155.61,155.61,86800000.0
2007-01-05 01:16:00,155.616,155.624,155.608,155.624,119799999.0
2007-01-05 01:17:00,155.616,155.626,155.613,155.625,99999999.0
2007-01-05 01:18:00,155.623,155.627,155.618,155.627,51200000.0
2007-01-05 01:19:00,155.627,155.627,155.608,155.608,52400001.0
2007-01-05 01:20:00,155.619,155.646,155.619,155.646,41100000.0
2007-01-05 01:21:00,155.625,155.65,155.625,155.627,112800001.0
2007-01-05 01:22:00,155.624,155.633,155.623,155.623,60000000.0
2007-01-05 01:23:00,155.62,155.629,155.615,155.629,67499998.0
2007-01-05 01:24:00,155.624,155.624,155.609,155.609,60799999.0
2007-01-05 01:25:00,155.612,155.615,155.599,155.603,55200000.0
2007-01-05 01:26:00,155.605,155.627,155.604,155.627,87899997.0
2007-01-05 01:27:00,155.63,155.63,155.616,155.627,81999999.0
2007-01-05 01:28:00,155.624,155.624,155.614,155.617,99300001.0
2007-01-05 01:29:00,155.61,155.61,155.592,155.601,117400002.0
2007-01-05 01:30:00,155.602,155.607,155.59,155.606,105799999.0
2007-01-05 01:31:00,155.601,155.609,155.599,155.6,184200000.0
2007-01-05 01:32:00,155.587,155.602,155.586,155.602,47400000.0
2007-01-05 01:33:00,155.598,155.598,155.588,155.597,78600001.0
2007-01-05 01:34:00,155.612,155.617,155.593,155.6,212799999.0
2007-01-05 01:35:00,155.608,155.609,155.6,155.607,95000001.0
2007-01-05 01:36:00,155.603,155.611,155.603,155.607,12000000.0
2007-01-05 01:37:00,155.606,155.606,155.578,155.586,57800000.0
2007-01-05 01:38:00,155.582,155.582,155.565,155.568,46800000.0
2007-01-05 01:39:00,155.579,155.585,155.564,155.571,148200000.0
2007-01-05 01:40:00,155.579,155.584,155.557,155.557,101499998.0
2007-01-05 01:41:00,155.553,155.553,155.541,155.546,84400002.0
2007-01-05 01:42:00,155.558,155.563,155.552,155.56,150400002.0
2007-01-05 01:43:00,155.543,155.543,155.534,155.541,116199999.0
2007-01-05 01:44:00,155.544,155.549,155.501,155.501,222300004.0
2007-01-05 01:45:00,155.51,155.524,155.498,155.516,172099999.0
2007-01-05 01:46:00,155.522,155.524,155.507,155.511,99600000.0
2007-01-05 01:47:00,155.488,155.498,155.472,155.495,66499999.0
2007-01-05 01:48:00,155.497,155.505,155.485,155.485,74600000.0
2007-01-05 01:49:00,155.473,155.483,155.455,155.483,56200000.0
2007-01-05 01:50:00,155.479,155.496,155.479,155.496,70999999.0
2007-01-05 01:51:00,155.488,155.49,155.48,155.48,96200000.0
2007-01-05 01:52:00,155.483,155.497,155.483,155.497,56600000.0
2007-01-05 01:53:00,155.496,155.498,155.481,155.498,144899999.0
2007-01-05 01:54:00,155.506,155.508,155.486,155.486,105899999.0
2007-01-05 01:55:00,155.512,155.526,155.51,155.526,92000000.0
2007-01-05 01:56:00,155.519,155.519,155.502,155.518,94600000.0
2007-01-05 01:57:00,155.518,155.522,155.518,155.522,31099999.0
2007-01-05 01:58:00,155.514,155.523,155.514,155.52,91300002.0
2007-01-05 01:59:00,155.526,155.528,155.516,155.528,113200000.0
2007-01-05 02:00:00,155.532,155.545,155.532,155.541,98300001.0
2007-01-05 02:01:00,155.542,155.542,155.53,155.53,105399999.0
2007-01-05 02:02:00,155.528,155.539,155.518,155.526,143700000.0
2007-01-05 02:03:00,155.532,155.536,155.511,155.531,95899999.0
2007-01-05 02:04:00,155.528,155.535,155.518,155.531,70399999.0
2007-01-05 02:05:00,155.529,155.541,155.523,155.523,129200000.0
2007-01-05 02:06:00,155.53,155.539,155.524,155.525,107700001.0
2007-01-05 02:07:00,155.507,155.515,155.49,155.49,130900003.0
2007-01-05 02:08:00,155.487,155.505,155.487,155.505,47000000.0
2007-01-05 02:09:00,155.511,155.511,155.497,155.497,69599999.0
2007-01-05 02:10:00,155.504,155.504,155.49,155.499,52599999.0
2007-01-05 02:11:00,155.498,155.526,155.495,155.526,45200000.0
2007-01-05 02:12:00,155.526,155.528,155.519,155.519,52200000.0
2007-01-05 02:13:00,155.524,155.524,155.502,155.502,78300000.0
2007-01-05 02:14:00,155.498,155.523,155.498,155.519,113100002.0
2007-01-05 02:15:00,155.531,155.533,155.518,155.52,137200000.0
2007-01-05 02:16:00,155.516,155.527,155.513,155.527,66600001.0
2007-01-05 02:17:00,155.522,155.522,155.511,155.511,56699999.0
2007-01-05 02:18:00,155.505,155.505,155.484,155.488,87400000.0
2007-01-05 02:19:00,155.477,155.492,155.477,155.489,87200001.0
2007-01-05 02:20:00,155.49,155.49,155.447,155.447,72800000.0
2007-01-05 02:21:00,155.442,155.442,155.418,155.418,117199997.0
2007-01-05 02:22:00,155.426,155.455,155.426,155.45,66400000.0
2007-01-05 02:23:00,155.453,155.456,155.44,155.44,86300002.0
2007-01-05 02:24:00,155.444,155.47,155.442,155.47,101600000.0
2007-01-05 02:25:00,155.464,155.465,155.439,155.439,128299998.0
2007-01-05 02:26:00,155.433,155.45,155.433,155.45,58899999.0
2007-01-05 02:27:00,155.444,155.444,155.435,155.435,48599999.0
2007-01-05 02:28:00,155.446,155.457,155.445,155.445,54100000.0
2007-01-05 02:29:00,155.444,155.458,155.442,155.458,208000000.0
2007-01-05 02:30:00,155.453,155.462,155.444,155.454,89699999.0
2007-01-05 02:31:00,155.452,155.452,155.426,155.432,36700000.0
2007-01-05 02:32:00,155.428,155.429,155.42,155.427,98400000.0
2007-01-05 02:33:00,155.427,155.427,155.416,155.42,37000000.0
2007-01-05 02:34:00,155.403,155.403,155.38,155.381,70299999.0
2007-01-05 02:35:00,155.371,155.371,155.33,155.331,68300000.0
2007-01-05 02:36:00,155.317,155.317,155.305,155.31,83999999.0
2007-01-05 02:37:00,155.306,155.316,155.301,155.316,82399998.0
2007-01-05 02:38:00,155.328,155.33,155.298,155.302,140300001.0
2007-01-05 02:39:00,155.295,155.3,155.279,155.295,154200002.0
2007-01-05 02:40:00,155.304,155.315,155.304,155.31,174300000.0
2007-01-05 02:41:00,155.311,155.32,155.303,155.32,40700000.0
2007-01-05 02:42:00,155.32,155.339,155.32,155.337,145200001.0
2007-01-05 02:43:00,155.32,155.32,155.292,155.294,46400000.0
2007-01-05 02:44:00,155.293,155.304,155.281,155.299,59600001.0
2007-01-05 02:45:00,155.307,155.307,155.278,155.278,93800000.0
2007-01-05 02:46:00,155.27,155.277,155.246,155.246,178100000.0
2007-01-05 02:47:00,155.247,155.247,155.218,155.218,69999998.0
2007-01-05 02:48:00,155.171,155.196,155.139,155.139,243900003.0
2007-01-05 02:49:00,155.125,155.139,155.12,155.132,96100002.0
2007-01-05 02:50:00,155.143,155.155,155.141,155.141,145000001.0
2007-01-05 02:51:00,155.123,155.134,155.123,155.128,36000000.0
2007-01-05 02:52:00,155.122,155.133,155.114,155.133,64000000.0
2007-01-05 02:53:00,155.137,155.153,155.137,155.151,82099998.0
2007-01-05 02:54:00,155.149,155.154,155.121,155.121,80800000.0
2007-01-05 02:55:00,155.085,155.085,154.991,155.0,92900000.0
2007-01-05 02:56:00,155.005,155.008,154.951,154.951,132100001.0
2007-01-05 02:57:00,154.933,154.933,154.919,154.927,49600000.0
2007-01-05 02:58:00,154.91,154.91,154.86,154.86,125900003.0
2007-01-05 02:59:00,154.862,154.873,154.85,154.853,127100001.0
2007-01-05 03:00:00,154.865,154.865,154.841,154.853,72599998.0
2007-01-05 03:01:00,154.851,154.86,154.84,154.86,100499999.0
2007-01-05 03:02:00,154.869,154.927,154.869,154.921,157200000.0
2007-01-05 03:03:00,154.94,154.975,154.939,154.939,63299999.0
2007-01-05 03:04:00,154.903,154.903,154.892,154.892,30400000.0
2007-01-05 03:05:00,154.883,154.893,154.857,154.877,147400001.0
2007-01-05 03:06:00,154.878,154.912,154.861,154.907,92000000.0
2007-01-05 03:07:00,154.898,154.906,154.887,154.906,77700000.0
2007-01-05 03:08:00,154.903,154.903,154.888,154.894,46400000.0
2007-01-05 03:09:00,154.9,154.911,154.9,154.91,31200000.0
2007-01-05 03:10:00,154.913,154.913,154.9,154.908,125700003.0
2007-01-05 03:11:00,154.919,154.927,154.915,154.915,111000000.0
2007-01-05 03:12:00,154.921,154.947,154.921,154.927,89300000.0
2007-01-05 03:13:00,154.935,154.944,154.935,154.941,74900000.0
2007-01-05 03:14:00,154.947,154.951,154.929,154.929,47400000.0
2007-01-05 03:15:00,154.934,154.961,154.934,154.959,105000001.0
2007-01-05 03:16:00,154.972,155.009,154.972,155.006,157399998.0
2007-01-05 03:17:00,155.0,155.016,154.992,155.015,95100001.0
2007-01-05 03:18:00,155.0,155.0,154.983,154.983,61000000.0
2007-01-05 03:19:00,154.983,155.002,154.981,155.002,85500000.0
2007-01-05 03:20:00,155.014,155.059,155.014,155.057,98000002.0
2007-01-05 03:21:00,155.062,155.071,155.047,155.071,99799999.0
2007-01-05 03:22:00,155.076,155.085,155.074,155.074,135100000.0
2007-01-05 03:23:00,155.07,155.077,155.054,155.059,121599998.0
2007-01-05 03:24:00,155.069,155.089,155.062,155.086,53400000.0
2007-01-05 03:25:00,155.088,155.091,155.08,155.087,107100000.0
2007-01-05 03:26:00,155.097,155.11,155.095,155.095,74800000.0
2007-01-05 03:27:00,155.099,155.113,155.097,155.109,132900000.0
2007-01-05 03:28:00,155.108,155.125,155.099,155.125,156399999.0
2007-01-05 03:29:00,155.135,155.14,155.127,155.13,130100000.0
2007-01-05 03:30:00,155.122,155.125,155.097,155.101,65299999.0
2007-01-05 03:31:00,155.087,155.095,155.084,155.086,95599998.0
2007-01-05 03:32:00,155.094,155.109,155.094,155.102,34800000.0
2007-01-05 03:33:00,155.095,155.099,155.074,155.074,88999999.0
2007-01-05 03:34:00,155.079,155.091,155.079,155.084,39600001.0
2007-01-05 03:35:00,155.073,155.076,155.068,155.068,124899998.0
2007-01-05 03:36:00,155.082,155.082,155.069,155.08,96700001.0
2007-01-05 03:37:00,155.075,155.089,155.075,155.085,65599999.0
2007-01-05 03:38:00,155.073,155.086,155.073,155.086,38400000.0
2007-01-05 03:39:00,155.09,155.09,155.075,155.084,33600000.0
2007-01-05 03:40:00,155.082,155.1,155.082,155.1,47899999.0
2007-01-05 03:41:00,155.094,155.106,155.094,155.101,61600000.0
2007-01-05 03:42:00,155.098,155.126,155.097,155.118,110099999.0
2007-01-05 03:43:00,155.121,155.128,155.102,155.104,174899997.0
2007-01-05 03:44:00,155.095,155.099,155.085,155.099,24800000.0
2007-01-05 03:45:00,155.094,155.108,155.08,155.108,120900003.0
2007-01-05 03:46:00,155.11,155.11,155.096,155.104,118100001.0
2007-01-05 03:47:00,155.108,155.122,155.108,155.111,47000001.0
2007-01-05 03:48:00,155.115,155.13,155.115,155.126,43900000.0
2007-01-05 03:49:00,155.12,155.122,155.105,155.112,133899999.0
2007-01-05 03:50:00,155.093,155.104,155.083,155.083,102299997.0
2007-01-05 03:51:00,155.093,155.096,155.083,155.096,145700003.0
2007-01-05 03:52:00,155.083,155.088,155.072,155.088,55999999.0
2007-01-05 03:53:00,155.098,155.107,155.079,155.097,118599999.0
2007-01-05 03:54:00,155.096,155.112,155.089,155.093,95299998.0
2007-01-05 03:55:00,155.081,155.081,155.058,155.065,96900001.0
2007-01-05 03:56:00,155.063,155.089,155.06,155.073,137899998.0
2007-01-05 03:57:00,155.093,155.11,155.093,155.11,91399998.0
2007-01-05 03:58:00,155.105,155.105,155.091,155.091,108999998.0
2007-01-05 03:59:00,155.091,155.107,155.086,155.101,62400000.0
2007-01-05 04:00:00,155.107,155.107,155.094,155.094,44800000.0
2007-01-05 04:01:00,155.088,155.098,155.085,155.093,79900000.0
2007-01-05 04:02:00,155.088,155.097,155.084,155.097,78000000.0
2007-01-05 04:03:00,155.082,155.082,155.065,155.07,205700004.0
2007-01-05 04:04:00,155.073,155.089,155.072,155.075,153500002.0
2007-01-05 04:05:00,155.088,155.088,155.073,155.082,85300000.0
2007-01-05 04:06:00,155.078,155.087,155.065,155.087,63200000.0
2007-01-05 04:07:00,155.09,155.09,155.073,155.086,61200001.0
2007-01-05 04:08:00,155.089,155.089,155.072,155.085,125700002.0
2007-01-05 04:09:00,155.084,155.101,155.084,155.094,171099999.0
2007-01-05 04:10:00,155.088,155.088,155.08,155.087,129900001.0
2007-01-05 04:11:00,155.086,155.094,155.086,155.091,69500000.0
2007-01-05 04:12:00,155.087,155.098,155.087,155.087,25800000.0
2007-01-05 04:13:00,155.086,155.093,155.08,155.093,84699998.0
2007-01-05 04:14:00,155.092,155.092,155.075,155.075,14800000.0
2007-01-05 04:15:00,155.058,155.063,155.057,155.061,72000000.0
2007-01-05 04:16:00,155.059,155.071,155.051,155.051,116600001.0
2007-01-05 04:17:00,155.065,155.077,155.05,155.05,71900000.0
2007-01-05 04:18:00,155.035,155.063,155.035,155.059,47200000.0
2007-01-05 04:19:00,155.057,155.057,155.032,155.032,125200002.0
2007-01-05 04:20:00,155.039,155.046,155.034,155.034,84600000.0
2007-01-05 04:21:00,155.046,155.046,155.032,155.039,123300000.0
2007-01-05 04:22:00,155.036,155.047,155.022,155.022,150700001.0
2007-01-05 04:23:00,155.035,155.035,155.019,155.034,152699999.0
2007-01-05 04:24:00,155.034,155.036,155.034,155.036,6400000.0
2007-01-05 04:25:00,155.033,155.042,155.033,155.039,69800001.0
2007-01-05 04:26:00,155.04,155.045,155.035,155.04,101700000.0
2007-01-05 04:27:00,155.038,155.038,155.02,155.031,48700000.0
2007-01-05 04:28:00,155.032,155.04,155.032,155.039,83299999.0
2007-01-05 04:29:00,155.032,155.032,155.017,155.026,78100000.0
2007-01-05 04:30:00,155.039,155.046,155.034,155.046,75699997.0
2007-01-05 04:31:00,155.055,155.068,155.044,155.062,94800001.0
2007-01-05 04:32:00,155.062,155.062,155.042,155.054,77000000.0
2007-01-05 04:33:00,155.047,155.047,155.024,155.027,60600000.0
2007-01-05 04:34:00,155.034,155.036,155.028,155.028,90699998.0
2007-01-05 04:35:00,155.023,155.026,155.023,155.023,43200001.0
2007-01-05 04:36:00,155.027,155.027,155.022,155.022,63600000.0
2007-01-05 04:37:00,155.02,155.039,155.02,155.025,50100000.0
2007-01-05 04:38:00,155.033,155.033,155.021,155.024,26000000.0
2007-01-05 04:39:00,155.025,155.039,155.025,155.027,80599999.0
2007-01-05 04:40:00,155.038,155.042,155.035,155.04,77999998.0
2007-01-05 04:41:00,155.029,155.038,155.017,155.021,132399998.0
2007-01-05 04:42:00,155.018,155.026,155.018,155.026,25600000.0
2007-01-05 04:43:00,155.028,155.028,155.02,155.024,24800000.0
2007-01-05 04:44:00,155.035,155.037,155.025,155.037,28900000.0
2007-01-05 04:45:00,155.029,155.03,155.016,155.016,78900000.0
2007-01-05 04:46:00,155.024,155.027,155.015,155.027,124499998.0
2007-01-05 04:47:00,155.033,155.035,155.019,155.035,136599998.0
2007-01-05 04:48:00,155.021,155.039,155.021,155.027,110500001.0
2007-01-05 04:49:00,155.034,155.048,155.034,155.043,100399998.0
2007-01-05 04:50:00,155.036,155.036,155.024,155.035,124300002.0
2007-01-05 04:51:00,155.029,155.029,155.014,155.02,89400000.0
2007-01-05 04:52:00,155.007,155.019,155.002,155.002,50000000.0
2007-01-05 04:53:00,155.004,155.016,155.004,155.015,111900002.0
2007-01-05 04:54:00,155.009,155.009,154.997,154.997,85700002.0
2007-01-05 04:55:00,154.998,155.003,154.975,154.976,71800000.0
2007-01-05 04:56:00,154.981,154.986,154.965,154.972,90200000.0
2007-01-05 04:57:00,154.975,154.983,154.965,154.965,71999999.0
2007-01-05 04:58:00,154.965,154.966,154.958,154.958,133399998.0
2007-01-05 04:59:00,154.952,154.962,154.952,154.955,89900002.0
2007-01-05 05:00:00,154.958,154.966,154.952,154.957,75000001.0
2007-01-05 05:01:00,154.948,154.948,154.914,154.922,95000000.0
2007-01-05 05:02:00,154.912,154.916,154.859,154.859,185199995.0
2007-01-05 05:03:00,154.87,154.877,154.862,154.862,144500003.0
2007-01-05 05:04:00,154.855,154.865,154.843,154.843,105699998.0
2007-01-05 05:05:00,154.845,154.867,154.845,154.867,76700000.0
2007-01-05 05:06:00,154.855,154.875,154.852,154.875,79100000.0
2007-01-05 05:07:00,154.886,154.886,154.866,154.868,129300000.0
2007-01-05 05:08:00,154.874,154.878,154.869,154.876,153799998.0
2007-01-05 05:09:00,154.88,154.885,154.867,154.877,101200000.0
2007-01-05 05:10:00,154.883,154.885,154.862,154.862,68599999.0
2007-01-05 05:11:00,154.862,154.87,154.846,154.87,53500000.0
2007-01-05 05:12:00,154.874,154.882,154.87,154.872,65400000.0
2007-01-05 05:13:00,154.867,154.877,154.853,154.861,68399999.0
2007-01-05 05:14:00,154.862,154.862,154.85,154.858,114500000.0
2007-01-05 05:15:00,154.864,154.864,154.854,154.858,66299999.0
2007-01-05 05:16:00,154.871,154.881,154.866,154.881,88399999.0
2007-01-05 05:17:00,154.882,154.897,154.882,154.885,117200000.0
2007-01-05 05:18:00,154.902,154.906,154.896,154.898,85400000.0
2007-01-05 05:19:00,154.895,154.895,154.869,154.876,123800002.0
2007-01-05 05:20:00,154.888,154.889,154.88,154.889,37799999.0
2007-01-05 05:21:00,154.886,154.896,154.881,154.895,199599996.0
2007-01-05 05:22:00,154.894,154.907,154.894,154.902,122800002.0
2007-01-05 05:23:00,154.89,154.91,154.89,154.91,18100000.0
2007-01-05 05:24:00,154.911,154.911,154.897,154.897,62400000.0
2007-01-05 05:25:00,154.886,154.901,154.881,154.901,139700001.0
2007-01-05 05:26:00,154.894,154.904,154.893,154.894,84400000.0
2007-01-05 05:27:00,154.892,154.902,154.879,154.879,96299998.0
2007-01-05 05:28:00,154.882,154.89,154.872,154.89,200999998.0
2007-01-05 05:29:00,154.9,154.909,154.891,154.903,155200001.0
2007-01-05 05:30:00,154.896,154.906,154.894,154.899,85699999.0
2007-01-05 05:31:00,154.894,154.903,154.885,154.903,75800001.0
2007-01-05 05:32:00,154.898,154.9,154.887,154.887,69500000.0
2007-01-05 05:33:00,154.899,154.91,154.893,154.91,46700000.0
2007-01-05 05:34:00,154.892,154.895,154.886,154.89,91599999.0
2007-01-05 05:35:00,154.879,154.879,154.846,154.855,68799999.0
2007-01-05 05:36:00,154.848,154.863,154.839,154.855,170999998.0
2007-01-05 05:37:00,154.849,154.852,154.846,154.849,26299999.0
2007-01-05 05:38:00,154.841,154.854,154.841,154.85,100600000.0
2007-01-05 05:39:00,154.843,154.856,154.843,154.85,75100000.0
2007-01-05 05:40:00,154.852,154.859,154.827,154.835,86800001.0
2007-01-05 05:41:00,154.834,154.844,154.834,154.836,39799999.0
2007-01-05 05:42:00,154.823,154.823,154.78,154.794,39100001.0
2007-01-05 05:43:00,154.751,154.764,154.728,154.728,89000001.0
2007-01-05 05:44:00,154.722,154.73,154.717,154.729,72800000.0
2007-01-05 05:45:00,154.712,154.712,154.667,154.678,43400000.0
2007-01-05 05:46:00,154.668,154.682,154.668,154.674,61600000.0
2007-01-05 05:47:00,154.673,154.682,154.67,154.67,105399999.0
2007-01-05 05:48:00,154.692,154.701,154.678,154.694,121800002.0
2007-01-05 05:49:00,154.711,154.722,154.707,154.714,72800001.0
2007-01-05 05:50:00,154.719,154.728,154.713,154.72,116200000.0
2007-01-05 05:51:00,154.718,154.727,154.718,154.727,24000000.0
2007-01-05 05:52:00,154.726,154.74,154.726,154.732,70100001.0
2007-01-05 05:53:00,154.739,154.743,154.73,154.735,133000002.0
2007-01-05 05:54:00,154.736,154.736,154.724,154.724,65500000.0
2007-01-05 05:55:00,154.715,154.735,154.715,154.735,30400000.0
2007-01-05 05:56:00,154.735,154.77,154.729,154.77,92700000.0
2007-01-05 05:57:00,154.778,154.788,154.765,154.765,78300002.0
2007-01-05 05:58:00,154.762,154.769,154.755,154.755,103700002.0
2007-01-05 05:59:00,154.746,154.746,154.723,154.723,65400000.0
2007-01-05 06:00:00,154.709,154.709,154.689,154.7,90400001.0
2007-01-05 06:01:00,154.693,154.703,154.69,154.69,71400000.0
2007-01-05 06:02:00,154.689,154.693,154.683,154.683,137299997.0
2007-01-05 06:03:00,154.69,154.698,154.681,154.698,86699999.0
2007-01-05 06:04:00,154.711,154.711,154.697,154.708,160499998.0
2007-01-05 06:05:00,154.721,154.727,154.716,154.727,46300000.0
2007-01-05 06:06:00,154.723,154.736,154.723,154.723,186399999.0
2007-01-05 06:07:00,154.712,154.722,154.706,154.706,80300000.0
2007-01-05 06:08:00,154.675,154.701,154.675,154.69,112600000.0
2007-01-05 06:09:00,154.686,154.698,154.678,154.689,199800000.0
2007-01-05 06:10:00,154.677,154.677,154.657,154.657,69600000.0
2007-01-05 06:11:00,154.66,154.68,154.66,154.673,92999999.0
2007-01-05 06:12:00,154.669,154.678,154.669,154.678,82100001.0
2007-01-05 06:13:00,154.675,154.69,154.671,154.682,95899998.0
2007-01-05 06:14:00,154.699,154.704,154.674,154.679,98399998.0
2007-01-05 06:15:00,154.692,154.697,154.689,154.689,47099999.0
2007-01-05 06:16:00,154.692,154.7,154.683,154.683,69000000.0
2007-01-05 06:17:00,154.685,154.699,154.685,154.698,32900000.0
2007-01-05 06:18:00,154.683,154.686,154.673,154.68,40800000.0
2007-01-05 06:19:00,154.679,154.679,154.651,154.657,73100000.0
2007-01-05 06:20:00,154.637,154.637,154.633,154.633,15400000.0
2007-01-05 06:21:00,154.62,154.64,154.62,154.625,78000001.0
2007-01-05 06:22:00,154.613,154.618,154.61,154.617,71599999.0
2007-01-05 06:23:00,154.62,154.641,154.612,154.638,203299999.0
2007-01-05 06:24:00,154.629,154.629,154.621,154.621,38599998.0
2007-01-05 06:25:00,154.62,154.631,154.617,154.621,53400000.0
2007-01-05 06:26:00,154.624,154.629,154.604,154.616,178999997.0
2007-01-05 06:27:00,154.624,154.633,154.613,154.627,131899998.0
2007-01-05 06:28:00,154.627,154.63,154.613,154.619,63200000.0
2007-01-05 06:29:00,154.635,154.646,154.635,154.64,34600000.0
2007-01-05 06:30:00,154.635,154.635,154.622,154.622,96399998.0
2007-01-05 06:31:00,154.63,154.63,154.615,154.627,133700000.0
2007-01-05 06:32:00,154.629,154.632,154.61,154.611,94300000.0
2007-01-05 06:33:00,154.612,154.612,154.596,154.607,114700001.0
2007-01-05 06:34:00,154.594,154.594,154.58,154.592,124099999.0
2007-01-05 06:35:00,154.591,154.607,154.587,154.587,75500000.0
2007-01-05 06:36:00,154.591,154.592,154.581,154.59,80500000.0
2007-01-05 06:37:00,154.592,154.592,154.579,154.579,42400000.0
2007-01-05 06:38:00,154.575,154.575,154.554,154.563,81799999.0
2007-01-05 06:39:00,154.587,154.588,154.587,154.588,8800000.0
2007-01-05 06:40:00,154.588,154.591,154.569,154.589,122900000.0
2007-01-05 06:41:00,154.589,154.6,154.582,154.588,116999998.0
2007-01-05 06:42:00,154.585,154.585,154.572,154.572,129799997.0
2007-01-05 06:43:00,154.578,154.585,154.571,154.573,111300001.0
2007-01-05 06:44:00,154.584,154.601,154.584,154.601,69200000.0
2007-01-05 06:45:00,154.593,154.593,154.582,154.582,1300000.0
2007-01-05 06:46:00,154.606,154.624,154.6,154.616,104999999.0
2007-01-05 06:47:00,154.626,154.626,154.624,154.624,9600000.0
2007-01-05 06:48:00,154.638,154.644,154.638,154.64,73399999.0
2007-01-05 06:49:00,154.643,154.643,154.635,154.635,29600000.0
2007-01-05 06:50:00,154.636,154.641,154.625,154.641,89800000.0
2007-01-05 06:51:00,154.638,154.64,154.629,154.632,91500001.0
2007-01-05 06:52:00,154.63,154.64,154.626,154.626,192500001.0
2007-01-05 06:53:00,154.628,154.636,154.622,154.625,66399999.0
2007-01-05 06:54:00,154.624,154.624,154.607,154.619,154800000.0
2007-01-05 06:55:00,154.62,154.623,154.614,154.623,43000000.0
2007-01-05 06:56:00,154.633,154.64,154.619,154.631,98000000.0
2007-01-05 06:57:00,154.628,154.642,154.619,154.642,93500001.0
2007-01-05 06:58:00,154.64,154.646,154.636,154.642,83699999.0
2007-01-05 06:59:00,154.641,154.643,154.632,154.632,104999999.0
2007-01-05 07:00:00,154.635,154.636,154.621,154.621,95899999.0
2007-01-05 07:01:00,154.613,154.629,154.613,154.627,44300000.0
2007-01-05 07:02:00,154.625,154.629,154.616,154.616,45900001.0
2007-01-05 07:03:00,154.622,154.627,154.62,154.623,148699997.0
2007-01-05 07:04:00,154.641,154.644,154.636,154.644,84099999.0
2007-01-05 07:05:00,154.639,154.66,154.639,154.651,75700000.0
2007-01-05 07:06:00,154.648,154.648,154.63,154.644,145000003.0
2007-01-05 07:07:00,154.645,154.661,154.645,154.652,99500002.0
2007-01-05 07:08:00,154.647,154.649,154.633,154.645,39500000.0
2007-01-05 07:09:00,154.639,154.655,154.639,154.655,71100000.0
2007-01-05 07:10:00,154.658,154.663,154.655,154.663,75100000.0
2007-01-05 07:11:00,154.658,154.658,154.651,154.651,158900001.0
2007-01-05 07:12:00,154.647,154.657,154.642,154.657,86000000.0
2007-01-05 07:13:00,154.662,154.67,154.662,154.67,83099998.0
2007-01-05 07:14:00,154.663,154.672,154.663,154.665,68200000.0
2007-01-05 07:15:00,154.657,154.675,154.657,154.675,134300002.0
2007-01-05 07:16:00,154.67,154.679,154.662,154.678,70000000.0
2007-01-05 07:17:00,154.675,154.69,154.667,154.69,89399999.0
2007-01-05 07:18:00,154.686,154.689,154.686,154.689,55099998.0
2007-01-05 07:19:00,154.681,154.681,154.674,154.675,80399999.0
2007-01-05 07:20:00,154.675,154.686,154.662,154.672,103999999.0
2007-01-05 07:21:00,154.685,154.694,154.685,154.686,86299998.0
2007-01-05 07:22:00,154.697,154.712,154.694,154.706,79600000.0
2007-01-05 07:23:00,154.712,154.712,154.7,154.71,91499999.0
2007-01-05 07:24:00,154.712,154.731,154.712,154.731,41600000.0
2007-01-05 07:25:00,154.732,154.741,154.718,154.718,83899999.0
2007-01-05 07:26:00,154.719,154.731,154.716,154.728,39500000.0
2007-01-05 07:27:00,154.725,154.725,154.705,154.705,71200000.0
2007-01-05 07:28:00,154.719,154.73,154.719,154.719,102400001.0
2007-01-05 07:29:00,154.71,154.729,154.71,154.725,99200000.0
2007-01-05 07:30:00,154.729,154.735,154.721,154.735,131400001.0
2007-01-05 07:31:00,154.735,154.738,154.734,154.738,46100001.0
2007-01-05 07:32:00,154.747,154.747,154.732,154.739,138300001.0
2007-01-05 07:33:00,154.746,154.756,154.746,154.75,62800001.0
2007-01-05 07:34:00,154.757,154.76,154.753,154.76,216299997.0
2007-01-05 07:35:00,154.755,154.757,154.74,154.747,70299999.0
2007-01-05 07:36:00,154.755,154.765,154.755,154.755,42100000.0
2007-01-05 07:37:00,154.761,154.78,154.761,154.772,93599999.0
2007-01-05 07:38:00,154.779,154.782,154.764,154.764,78300001.0
2007-01-05 07:39:00,154.753,154.766,154.745,154.766,117800002.0
2007-01-05 07:40:00,154.765,154.771,154.762,154.762,139699999.0
2007-01-05 07:41:00,154.755,154.763,154.755,154.76,104400001.0
2007-01-05 07:42:00,154.75,154.757,154.75,154.757,49500000.0
2007-01-05 07:43:00,154.753,154.762,154.753,154.754,122600002.0
2007-01-05 07:44:00,154.747,154.748,154.738,154.748,59600001.0
2007-01-05 07:45:00,154.745,154.758,154.739,154.755,95599999.0
2007-01-05 07:46:00,154.761,154.768,154.76,154.762,70600000.0
2007-01-05 07:47:00,154.759,154.766,154.754,154.766,81500003.0
2007-01-05 07:48:00,154.768,154.768,154.758,154.758,182199998.0
2007-01-05 07:49:00,154.762,154.765,154.754,154.754,151299998.0
2007-01-05 07:50:00,154.76,154.765,154.757,154.765,67600001.0
2007-01-05 07:51:00,154.753,154.755,154.747,154.75,132999999.0
2007-01-05 07:52:00,154.741,154.744,154.738,154.739,52800000.0
2007-01-05 07:53:00,154.747,154.747,154.737,154.737,54100000.0
2007-01-05 07:54:00,154.733,154.739,154.733,154.739,50300000.0
2007-01-05 07:55:00,154.749,154.755,154.747,154.755,78399999.0
2007-01-05 07:56:00,154.752,154.754,154.738,154.738,85100001.0
2007-01-05 07:57:00,154.748,154.751,154.732,154.732,50499998.0
2007-01-05 07:58:00,154.745,154.752,154.744,154.749,127800000.0
2007-01-05 07:59:00,154.746,154.756,154.74,154.755,61100001.0
2007-01-05 08:00:00,154.755,154.767,154.746,154.767,71199999.0
2007-01-05 08:01:00,154.773,154.784,154.763,154.781,68300000.0
2007-01-05 08:02:00,154.776,154.787,154.771,154.78,39200000.0
2007-01-05 08:03:00,154.774,154.783,154.761,154.766,166700000.0
2007-01-05 08:04:00,154.768,154.785,154.765,154.785,89600000.0
2007-01-05 08:05:00,154.788,154.815,154.783,154.815,18200000.0
2007-01-05 08:06:00,154.813,154.813,154.799,154.807,101400000.0
2007-01-05 08:07:00,154.802,154.805,154.791,154.794,87000000.0
2007-01-05 08:08:00,154.793,154.801,154.793,154.8,127499999.0
2007-01-05 08:09:00,154.795,154.795,154.783,154.783,60400000.0
2007-01-05 08:10:00,154.787,154.787,154.779,154.785,31000000.0
2007-01-05 08:11:00,154.788,154.788,154.766,154.777,83899999.0
2007-01-05 08:12:00,154.78,154.786,154.768,154.768,94000001.0
2007-01-05 08:13:00,154.763,154.779,154.763,154.77,79699997.0
2007-01-05 08:14:00,154.769,154.773,154.762,154.768,67899999.0
2007-01-05 08:15:00,154.773,154.778,154.773,154.778,40399999.0
2007-01-05 08:16:00,154.778,154.778,154.776,154.778,19600000.0
2007-01-05 08:17:00,154.77,154.77,154.77,154.77,22800000.0
2007-01-05 08:18:00,154.763,154.769,154.763,154.763,63499999.0
2007-01-05 08:19:00,154.759,154.779,154.759,154.772,66400000.0
2007-01-05 08:20:00,154.769,154.773,154.75,154.75,24000000.0
2007-01-05 08:21:00,154.746,154.758,154.745,154.758,90700000.0
2007-01-05 08:22:00,154.755,154.768,154.749,154.768,86400000.0
2007-01-05 08:23:00,154.755,154.767,154.742,154.767,152700000.0
2007-01-05 08:24:00,154.77,154.775,154.765,154.775,98599998.0
2007-01-05 08:25:00,154.777,154.777,154.755,154.755,158699998.0
2007-01-05 08:26:00,154.76,154.76,154.748,154.758,33700000.0
2007-01-05 08:27:00,154.763,154.775,154.761,154.761,56800000.0
2007-01-05 08:28:00,154.773,154.784,154.768,154.777,177399999.0
2007-01-05 08:29:00,154.788,154.788,154.773,154.773,49600000.0
2007-01-05 08:30:00,154.769,154.769,154.753,154.755,105399997.0
2007-01-05 08:31:00,154.758,154.77,154.756,154.77,58000000.0
2007-01-05 08:32:00,154.777,154.778,154.777,154.778,9600000.0
2007-01-05 08:33:00,154.771,154.777,154.77,154.771,96900001.0
2007-01-05 08:34:00,154.765,154.78,154.765,154.775,102100000.0
2007-01-05 08:35:00,154.77,154.781,154.768,154.774,100199999.0
2007-01-05 08:36:00,154.78,154.788,154.772,154.788,211100003.0
2007-01-05 08:37:00,154.793,154.793,154.778,154.78,159299998.0
2007-01-05 08:38:00,154.779,154.789,154.777,154.789,67799999.0
2007-01-05 08:39:00,154.794,154.805,154.792,154.797,106199999.0
2007-01-05 08:40:00,154.794,154.81,154.789,154.81,89600000.0
2007-01-05 08:41:00,154.802,154.821,154.802,154.817,181200003.0
2007-01-05 08:42:00,154.817,154.83,154.806,154.83,108499998.0
2007-01-05 08:43:00,154.834,154.847,154.834,154.847,133500001.0
2007-01-05 08:44:00,154.862,154.882,154.862,154.882,82900000.0
2007-01-05 08:45:00,154.89,154.896,154.885,154.885,140900002.0
2007-01-05 08:46:00,154.881,154.887,154.875,154.886,58900001.0
2007-01-05 08:47:00,154.88,154.895,154.88,154.895,34400000.0
2007-01-05 08:48:00,154.922,154.935,154.903,154.923,86300002.0
2007-01-05 08:49:00,154.917,154.938,154.899,154.907,70300001.0
2007-01-05 08:50:00,154.897,154.902,154.885,154.901,90000001.0
2007-01-05 08:51:00,154.902,154.91,154.887,154.91,155000004.0
2007-01-05 08:52:00,154.906,154.906,154.885,154.889,110800000.0
2007-01-05 08:53:00,154.895,154.91,154.883,154.895,75000002.0
2007-01-05 08:54:00,154.899,154.905,154.891,154.905,79000000.0
2007-01-05 08:55:00,154.904,154.904,154.875,154.885,154800000.0
2007-01-05 08:56:00,154.875,154.883,154.855,154.874,47900001.0
2007-01-05 08:57:00,154.865,154.888,154.856,154.858,106199999.0
2007-01-05 08:58:00,154.857,154.857,154.816,154.816,69300000.0
2007-01-05 08:59:00,154.807,154.823,154.788,154.789,167900000.0
2007-01-05 09:00:00,154.778,154.78,154.763,154.763,108299999.0
2007-01-05 09:01:00,154.767,154.787,154.767,154.768,80500000.0
2007-01-05 09:02:00,154.763,154.783,154.763,154.783,42300000.0
2007-01-05 09:03:00,154.788,154.788,154.766,154.766,72600000.0
2007-01-05 09:04:00,154.763,154.765,154.744,154.744,77099999.0
2007-01-05 09:05:00,154.745,154.753,154.736,154.736,108600000.0
2007-01-05 09:06:00,154.731,154.731,154.701,154.706,148799997.0
2007-01-05 09:07:00,154.712,154.715,154.692,154.695,162300001.0
2007-01-05 09:08:00,154.685,154.686,154.667,154.67,68300000.0
2007-01-05 09:09:00,154.68,154.692,154.679,154.692,60000000.0
2007-01-05 09:10:00,154.684,154.694,154.674,154.674,118700003.0
2007-01-05 09:11:00,154.684,154.69,154.672,154.679,42900000.0
2007-01-05 09:12:00,154.666,154.666,154.636,154.636,71199999.0
2007-01-05 09:13:00,154.64,154.64,154.623,154.635,113300000.0
2007-01-05 09:14:00,154.64,154.665,154.64,154.665,149500000.0
2007-01-05 09:15:00,154.666,154.68,154.662,154.666,50500000.0
2007-01-05 09:16:00,154.666,154.682,154.666,154.679,66400000.0
2007-01-05 09:17:00,154.679,154.682,154.67,154.67,123400003.0
2007-01-05 09:18:00,154.675,154.692,154.675,154.691,168999999.0
2007-01-05 09:19:00,154.694,154.719,154.694,154.7,81600001.0
2007-01-05 09:20:00,154.7,154.719,154.699,154.708,141699998.0
2007-01-05 09:21:00,154.705,154.705,154.695,154.7,100599998.0
2007-01-05 09:22:00,154.713,154.727,154.712,154.718,44900000.0
2007-01-05 09:23:00,154.715,154.715,154.705,154.705,36800000.0
2007-01-05 09:24:00,154.692,154.696,154.682,154.689,79100002.0
2007-01-05 09:25:00,154.69,154.693,154.66,154.673,151999997.0
2007-01-05 09:26:00,154.675,154.688,154.675,154.686,114899996.0
2007-01-05 09:27:00,154.71,154.726,154.709,154.715,39600000.0
2007-01-05 09:28:00,154.705,154.73,154.699,154.73,93400000.0
2007-01-05 09:29:00,154.72,154.756,154.719,154.755,92600000.0
2007-01-05 09:30:00,154.764,154.775,154.752,154.773,160400001.0
2007-01-05 09:31:00,154.775,154.782,154.775,154.782,45900000.0
2007-01-05 09:32:00,154.775,154.788,154.775,154.782,37700000.0
2007-01-05 09:33:00,154.797,154.833,154.797,154.828,73600000.0
2007-01-05 09:34:00,154.827,154.861,154.827,154.861,122099997.0
2007-01-05 09:35:00,154.867,154.888,154.866,154.866,130500002.0
2007-01-05 09:36:00,154.858,154.863,154.845,154.86,131800000.0
2007-01-05 09:37:00,154.852,154.865,154.835,154.865,94300000.0
2007-01-05 09:38:00,154.879,154.879,154.868,154.876,66000000.0
2007-01-05 09:39:00,154.896,154.923,154.896,154.923,44800000.0
2007-01-05 09:40:00,154.939,154.944,154.924,154.928,156200000.0
2007-01-05 09:41:00,154.936,154.956,154.936,154.947,41800001.0
2007-01-05 09:42:00,154.955,154.958,154.947,154.952,166800004.0
2007-01-05 09:43:00,154.939,154.952,154.919,154.919,94299999.0
2007-01-05 09:44:00,154.911,154.928,154.911,154.916,93900000.0
2007-01-05 09:45:00,154.927,154.945,154.927,154.937,118700003.0
2007-01-05 09:46:00,154.936,154.964,154.934,154.964,155799998.0
2007-01-05 09:47:00,154.967,154.967,154.95,154.95,69500000.0
2007-01-05 09:48:00,154.953,154.953,154.937,154.937,53600000.0
2007-01-05 09:49:00,154.945,154.962,154.941,154.955,117400000.0
2007-01-05 09:50:00,154.954,154.956,154.945,154.95,73000000.0
2007-01-05 09:51:00,154.958,154.968,154.951,154.968,119299999.0
2007-01-05 09:52:00,154.97,154.973,154.958,154.958,127900001.0
2007-01-05 09:53:00,154.969,155.031,154.969,155.03,123199998.0
2007-01-05 09:54:00,155.055,155.118,155.055,155.117,29700000.0
2007-01-05 09:55:00,155.106,155.155,155.102,155.155,111900002.0
2007-01-05 09:56:00,155.152,155.159,155.142,155.147,87000000.0
2007-01-05 09:57:00,155.14,155.165,155.139,155.159,83300000.0
2007-01-05 09:58:00,155.174,155.183,155.174,155.183,44700000.0
2007-01-05 09:59:00,155.178,155.186,155.161,155.174,123700000.0
2007-01-05 10:00:00,155.148,155.153,155.136,155.138,140300000.0
2007-01-05 10:01:00,155.125,155.143,155.117,155.131,102600000.0
2007-01-05 10:02:00,155.127,155.133,155.119,155.133,48800000.0
2007-01-05 10:03:00,155.128,155.133,155.114,155.129,167900003.0
2007-01-05 10:04:00,155.14,155.14,155.117,155.124,292700001.0
2007-01-05 10:05:00,155.139,155.139,155.125,155.125,101000000.0
2007-01-05 10:06:00,155.127,155.127,155.113,155.113,82900000.0
2007-01-05 10:07:00,155.115,155.126,155.11,155.112,46000000.0
2007-01-05 10:08:00,155.118,155.133,155.114,155.133,39500000.0
2007-01-05 10:09:00,155.149,155.149,155.139,155.141,70299998.0
2007-01-05 10:10:00,155.138,155.138,155.116,155.116,110300001.0
2007-01-05 10:11:00,155.118,155.122,155.108,155.108,150200000.0
2007-01-05 10:12:00,155.114,155.128,155.114,155.127,44500000.0
2007-01-05 10:13:00,155.116,155.125,155.112,155.114,78500000.0
2007-01-05 10:14:00,155.111,155.113,155.092,155.106,86300000.0
2007-01-05 10:15:00,155.099,155.108,155.089,155.094,89200000.0
2007-01-05 10:16:00,155.077,155.077,155.036,155.04,134299998.0
2007-01-05 10:17:00,155.043,155.063,155.035,155.044,82600001.0
2007-01-05 10:18:00,155.021,155.021,154.966,154.966,125000000.0
2007-01-05 10:19:00,154.954,154.986,154.954,154.963,80100002.0
2007-01-05 10:20:00,154.949,154.949,154.928,154.94,113599999.0
2007-01-05 10:21:00,154.937,154.949,154.908,154.908,134200001.0
2007-01-05 10:22:00,154.886,154.886,154.787,154.811,178399999.0
2007-01-05 10:23:00,154.815,154.815,154.805,154.814,180699997.0
2007-01-05 10:24:00,154.812,154.814,154.771,154.781,99800002.0
2007-01-05 10:25:00,154.769,154.772,154.707,154.715,149599999.0
2007-01-05 10:26:00,154.71,154.722,154.7,154.718,82100000.0
2007-01-05 10:27:00,154.722,154.744,154.718,154.744,140299997.0
2007-01-05 10:28:00,154.718,154.755,154.718,154.755,104099999.0
2007-01-05 10:29:00,154.76,154.761,154.727,154.731,127600002.0
2007-01-05 10:30:00,154.723,154.723,154.634,154.646,67500000.0
2007-01-05 10:31:00,154.655,154.656,154.625,154.656,163500001.0
2007-01-05 10:32:00,154.651,154.673,154.648,154.665,129099998.0
2007-01-05 10:33:00,154.657,154.66,154.635,154.635,62299999.0
2007-01-05 10:34:00,154.631,154.652,154.631,154.651,67899999.0
2007-01-05 10:35:00,154.657,154.668,154.618,154.619,63599999.0
2007-01-05 10:36:00,154.623,154.662,154.623,154.662,138199997.0
2007-01-05 10:37:00,154.652,154.654,154.61,154.61,79699999.0
2007-01-05 10:38:00,154.593,154.593,154.495,154.496,78100000.0
2007-01-05 10:39:00,154.505,154.525,154.505,154.525,40500000.0
2007-01-05 10:40:00,154.53,154.549,154.524,154.532,96799998.0
2007-01-05 10:41:00,154.527,154.548,154.506,154.548,127799998.0
2007-01-05 10:42:00,154.553,154.562,154.537,154.541,67800000.0
2007-01-05 10:43:00,154.548,154.573,154.539,154.564,101500000.0
2007-01-05 10:44:00,154.582,154.604,154.573,154.573,178099996.0
2007-01-05 10:45:00,154.578,154.597,154.576,154.59,116100002.0
2007-01-05 10:46:00,154.578,154.621,154.571,154.621,110900000.0
2007-01-05 10:47:00,154.613,154.613,154.571,154.579,121500001.0
2007-01-05 10:48:00,154.571,154.575,154.562,154.575,42700000.0
2007-01-05 10:49:00,154.575,154.575,154.543,154.545,137999999.0
2007-01-05 10:50:00,154.539,154.546,154.504,154.511,112300000.0
2007-01-05 10:51:00,154.519,154.519,154.492,154.505,70800000.0
2007-01-05 10:52:00,154.492,154.524,154.492,154.515,65000000.0
2007-01-05 10:53:00,154.517,154.529,154.512,154.526,179900000.0
2007-01-05 10:54:00,154.529,154.561,154.529,154.561,99900000.0
2007-01-05 10:55:00,154.568,154.568,154.543,154.559,91300000.0
2007-01-05 10:56:00,154.564,154.588,154.564,154.575,85000000.0
2007-01-05 10:57:00,154.567,154.58,154.561,154.561,88700000.0
2007-01-05 10:58:00,154.553,154.553,154.536,154.536,20000000.0
2007-01-05 10:59:00,154.542,154.542,154.526,154.526,69500000.0
2007-01-05 11:00:00,154.525,154.525,154.461,154.461,105900002.0
2007-01-05 11:01:00,154.457,154.463,154.443,154.446,117600002.0
2007-01-05 11:02:00,154.434,154.445,154.431,154.433,189700002.0
2007-01-05 11:03:00,154.424,154.424,154.396,154.396,49499998.0
2007-01-05 11:04:00,154.387,154.393,154.375,154.39,110299999.0
2007-01-05 11:05:00,154.403,154.411,154.391,154.407,97500001.0
2007-01-05 11:06:00,154.419,154.454,154.419,154.454,83900000.0
2007-01-05 11:07:00,154.443,154.452,154.435,154.452,66799999.0
2007-01-05 11:08:00,154.458,154.465,154.448,154.453,71499999.0
2007-01-05 11:09:00,154.472,154.495,154.464,154.475,52800000.0
2007-01-05 11:10:00,154.482,154.495,154.482,154.489,79299999.0
2007-01-05 11:11:00,154.488,154.493,154.475,154.493,86799998.0
2007-01-05 11:12:00,154.498,154.5,154.468,154.475,103800000.0
2007-01-05 11:13:00,154.471,154.484,154.471,154.476,89300001.0
2007-01-05 11:14:00,154.465,154.485,154.465,154.485,143399999.0
2007-01-05 11:15:00,154.478,154.485,154.474,154.48,24300000.0
2007-01-05 11:16:00,154.479,154.487,154.448,154.448,99300000.0
2007-01-05 11:17:00,154.45,154.456,154.425,154.447,142900001.0
2007-01-05 11:18:00,154.466,154.485,154.466,154.485,39700000.0
2007-01-05 11:19:00,154.503,154.519,154.503,154.519,70400000.0
2007-01-05 11:20:00,154.513,154.534,154.513,154.525,41600000.0
2007-01-05 11:21:00,154.527,154.586,154.527,154.586,57199999.0
2007-01-05 11:22:00,154.591,154.605,154.585,154.605,86000000.0
2007-01-05 11:23:00,154.606,154.61,154.571,154.591,78800000.0
2007-01-05 11:24:00,154.595,154.595,154.582,154.585,43800001.0
2007-01-05 11:25:00,154.584,154.593,154.571,154.593,137399999.0
2007-01-05 11:26:00,154.59,154.606,154.59,154.606,75999999.0
2007-01-05 11:27:00,154.611,154.621,154.601,154.605,84899999.0
2007-01-05 11:28:00,154.619,154.645,154.619,154.635,53400000.0
2007-01-05 11:29:00,154.639,154.639,154.604,154.604,108399999.0
2007-01-05 11:30:00,154.606,154.623,154.604,154.623,106000000.0
2007-01-05 11:31:00,154.632,154.658,154.63,154.658,158800000.0
2007-01-05 11:32:00,154.657,154.662,154.655,154.662,117600002.0
2007-01-05 11:33:00,154.669,154.674,154.657,154.667,42100000.0
2007-01-05 11:34:00,154.686,154.696,154.674,154.69,53500000.0
2007-01-05 11:35:00,154.697,154.703,154.69,154.69,143699998.0
2007-01-05 11:36:00,154.703,154.704,154.694,154.7,112400000.0
2007-01-05 11:37:00,154.69,154.69,154.673,154.673,20800000.0
2007-01-05 11:38:00,154.658,154.675,154.656,154.675,66399999.0
2007-01-05 11:39:00,154.689,154.744,154.689,154.743,100599999.0
2007-01-05 11:40:00,154.745,154.763,154.745,154.756,47600001.0
2007-01-05 11:41:00,154.755,154.767,154.752,154.752,113800000.0
2007-01-05 11:42:00,154.749,154.757,154.749,154.757,69100001.0
2007-01-05 11:43:00,154.763,154.763,154.749,154.758,84800000.0
2007-01-05 11:44:00,154.762,154.769,154.749,154.769,71000000.0
2007-01-05 11:45:00,154.776,154.796,154.768,154.796,174700002.0
2007-01-05 11:46:00,154.797,154.804,154.778,154.778,75900001.0
2007-01-05 11:47:00,154.784,154.797,154.777,154.777,156399999.0
2007-01-05 11:48:00,154.786,154.786,154.737,154.737,197599999.0
2007-01-05 11:49:00,154.73,154.739,154.723,154.727,148300000.0
2007-01-05 11:50:00,154.716,154.725,154.707,154.707,119600000.0
2007-01-05 11:51:00,154.703,154.718,154.703,154.712,77200000.0
2007-01-05 11:52:00,154.709,154.731,154.709,154.709,83300000.0
2007-01-05 11:53:00,154.716,154.731,154.712,154.731,181499999.0
2007-01-05 11:54:00,154.734,154.734,154.712,154.715,54800000.0
2007-01-05 11:55:00,154.713,154.719,154.695,154.717,164999999.0
2007-01-05 11:56:00,154.723,154.723,154.706,154.712,124899998.0
2007-01-05 11:57:00,154.716,154.74,154.716,154.74,86100002.0
2007-01-05 11:58:00,154.747,154.781,154.741,154.781,103900002.0
2007-01-05 11:59:00,154.782,154.798,154.779,154.798,80100000.0
2007-01-05 12:00:00,154.795,154.81,154.789,154.805,148699999.0
2007-01-05 12:01:00,154.807,154.81,154.793,154.793,126999998.0
2007-01-05 12:02:00,154.805,154.805,154.794,154.797,85100001.0
2007-01-05 12:03:00,154.807,154.845,154.806,154.845,157799997.0
2007-01-05 12:04:00,154.842,154.842,154.825,154.828,102900000.0
2007-01-05 12:05:00,154.816,154.816,154.802,154.802,137799999.0
2007-01-05 12:06:00,154.815,154.825,154.807,154.819,87600000.0
2007-01-05 12:07:00,154.821,154.826,154.809,154.826,53100000.0
2007-01-05 12:08:00,154.853,154.917,154.853,154.905,58300001.0
2007-01-05 12:09:00,154.9,154.911,154.895,154.895,74700000.0
2007-01-05 12:10:00,154.891,154.891,154.877,154.886,138999999.0
2007-01-05 12:11:00,154.878,154.878,154.868,154.871,106400003.0
2007-01-05 12:12:00,154.866,154.874,154.863,154.869,59200000.0
2007-01-05 12:13:00,154.867,154.874,154.863,154.872,46400000.0
2007-01-05 12:14:00,154.871,154.875,154.856,154.868,184600001.0
2007-01-05 12:15:00,154.87,154.885,154.862,154.864,140500000.0
2007-01-05 12:16:00,154.865,154.883,154.857,154.883,142200002.0
2007-01-05 12:17:00,154.882,154.884,154.869,154.884,107400001.0
2007-01-05 12:18:00,154.879,154.881,154.869,154.881,61700000.0
2007-01-05 12:19:00,154.883,154.898,154.883,154.888,208799997.0
2007-01-05 12:20:00,154.885,154.899,154.885,154.892,86199999.0
2007-01-05 12:21:00,154.894,154.909,154.894,154.897,78000000.0
2007-01-05 12:22:00,154.896,154.903,154.882,154.888,43600000.0
2007-01-05 12:23:00,154.884,154.884,154.873,154.879,117499997.0
2007-01-05 12:24:00,154.884,154.894,154.872,154.881,126200003.0
2007-01-05 12:25:00,154.888,154.888,154.856,154.856,93799996.0
2007-01-05 12:26:00,154.841,154.846,154.837,154.846,105100000.0
2007-01-05 12:27:00,154.845,154.85,154.845,154.849,63800000.0
2007-01-05 12:28:00,154.843,154.843,154.828,154.828,13600000.0
2007-01-05 12:29:00,154.819,154.827,154.813,154.815,160099999.0
2007-01-05 12:30:00,154.814,154.82,154.8,154.82,109700002.0
2007-01-05 12:31:00,154.824,154.827,154.802,154.802,77000002.0
2007-01-05 12:32:00,154.805,154.805,154.793,154.801,76400002.0
2007-01-05 12:33:00,154.815,154.832,154.815,154.818,92599998.0
2007-01-05 12:34:00,154.824,154.829,154.816,154.821,148799997.0
2007-01-05 12:35:00,154.811,154.811,154.792,154.794,53600000.0
2007-01-05 12:36:00,154.802,154.805,154.795,154.795,32000000.0
2007-01-05 12:37:00,154.793,154.798,154.793,154.793,45100000.0
2007-01-05 12:38:00,154.791,154.799,154.791,154.795,72100000.0
2007-01-05 12:39:00,154.815,154.85,154.815,154.847,48500000.0
2007-01-05 12:40:00,154.83,154.83,154.804,154.808,52400000.0
2007-01-05 12:41:00,154.803,154.819,154.802,154.802,124400002.0
2007-01-05 12:42:00,154.805,154.817,154.801,154.801,67199999.0
2007-01-05 12:43:00,154.81,154.826,154.81,154.826,102200000.0
2007-01-05 12:44:00,154.815,154.82,154.8,154.82,67100002.0
2007-01-05 12:45:00,154.838,154.838,154.818,154.818,115900001.0
2007-01-05 12:46:00,154.822,154.822,154.788,154.806,64800000.0
2007-01-05 12:47:00,154.799,154.809,154.791,154.791,127399998.0
2007-01-05 12:48:00,154.788,154.792,154.769,154.78,59300001.0
2007-01-05 12:49:00,154.776,154.779,154.766,154.774,60200000.0
2007-01-05 12:50:00,154.781,154.788,154.766,154.783,132499997.0
2007-01-05 12:51:00,154.791,154.791,154.779,154.78,67899999.0
2007-01-05 12:52:00,154.781,154.791,154.78,154.79,56600000.0
2007-01-05 12:53:00,154.802,154.802,154.785,154.797,63600000.0
2007-01-05 12:54:00,154.787,154.807,154.787,154.802,61399999.0
2007-01-05 12:55:00,154.794,154.794,154.778,154.788,111399997.0
2007-01-05 12:56:00,154.798,154.825,154.798,154.825,96400002.0
2007-01-05 12:57:00,154.826,154.829,154.817,154.822,129400001.0
2007-01-05 12:58:00,154.821,154.83,154.821,154.825,101500001.0
2007-01-05 12:59:00,154.825,154.825,154.807,154.807,46400000.0
2007-01-05 13:00:00,154.81,154.815,154.805,154.815,41600000.0
2007-01-05 13:01:00,154.809,154.824,154.807,154.823,84200001.0
2007-01-05 13:02:00,154.819,154.838,154.819,154.828,125999999.0
2007-01-05 13:03:00,154.832,154.834,154.817,154.817,41099999.0
2007-01-05 13:04:00,154.807,154.807,154.785,154.789,86099996.0
2007-01-05 13:05:00,154.785,154.803,154.785,154.795,65199999.0
2007-01-05 13:06:00,154.772,154.781,154.764,154.777,22400000.0
2007-01-05 13:07:00,154.771,154.771,154.75,154.75,21200000.0
2007-01-05 13:08:00,154.754,154.767,154.754,154.767,29700000.0
2007-01-05 13:09:00,154.77,154.796,154.77,154.796,39200000.0
2007-01-05 13:10:00,154.773,154.814,154.773,154.814,96600000.0
2007-01-05 13:11:00,154.81,154.81,154.791,154.793,94400000.0
2007-01-05 13:12:00,154.792,154.792,154.775,154.782,60800000.0
2007-01-05 13:13:00,154.788,154.804,154.78,154.8,88799999.0
2007-01-05 13:14:00,154.789,154.791,154.777,154.791,102299997.0
2007-01-05 13:15:00,154.795,154.804,154.793,154.798,81600000.0
2007-01-05 13:16:00,154.795,154.805,154.792,154.792,137799999.0
2007-01-05 13:17:00,154.79,154.791,154.781,154.789,149200001.0
2007-01-05 13:18:00,154.788,154.788,154.778,154.782,74900000.0
2007-01-05 13:19:00,154.785,154.789,154.758,154.758,18100000.0
2007-01-05 13:20:00,154.758,154.758,154.745,154.745,22800000.0
2007-01-05 13:21:00,154.729,154.732,154.72,154.728,105700002.0
2007-01-05 13:22:00,154.728,154.735,154.718,154.735,54400000.0
2007-01-05 13:23:00,154.73,154.743,154.73,154.74,48000000.0
2007-01-05 13:24:00,154.738,154.75,154.727,154.75,61400000.0
2007-01-05 13:25:00,154.76,154.785,154.76,154.772,43699999.0
2007-01-05 13:26:00,154.769,154.784,154.765,154.784,132500000.0
2007-01-05 13:27:00,154.777,154.777,154.757,154.757,109100000.0
2007-01-05 13:28:00,154.748,154.763,154.748,154.763,118400001.0
2007-01-05 13:29:00,154.749,154.751,154.739,154.742,121100001.0
2007-01-05 13:30:00,154.736,154.747,154.736,154.74,86800000.0
2007-01-05 13:31:00,154.735,154.748,154.735,154.74,126299998.0
2007-01-05 13:32:00,154.73,154.763,154.73,154.752,76900000.0
2007-01-05 13:33:00,154.775,154.775,154.76,154.768,71999999.0
2007-01-05 13:34:00,154.769,154.79,154.769,154.79,162600000.0
2007-01-05 13:35:00,154.775,154.784,154.772,154.772,124000001.0
2007-01-05 13:36:00,154.774,154.779,154.767,154.77,130799998.0
2007-01-05 13:37:00,154.772,154.794,154.771,154.794,37000000.0
2007-01-05 13:38:00,154.776,154.791,154.77,154.775,170199998.0
2007-01-05 13:39:00,154.761,154.762,154.753,154.762,124200002.0
2007-01-05 13:40:00,154.758,154.765,154.739,154.739,89099998.0
2007-01-05 13:41:00,154.735,154.735,154.705,154.705,21500000.0
2007-01-05 13:42:00,154.706,154.719,154.696,154.719,102099998.0
2007-01-05 13:43:00,154.719,154.719,154.701,154.707,87900000.0
2007-01-05 13:44:00,154.702,154.702,154.693,154.695,161999999.0
2007-01-05 13:45:00,154.689,154.706,154.689,154.702,59699999.0
2007-01-05 13:46:00,154.712,154.715,154.691,154.712,101600000.0
2007-01-05 13:47:00,154.698,154.698,154.673,154.673,16900000.0
2007-01-05 13:48:00,154.647,154.671,154.647,154.671,151600000.0
2007-01-05 13:49:00,154.672,154.675,154.672,154.675,25600001.0
2007-01-05 13:50:00,154.663,154.68,154.662,154.668,158899997.0
2007-01-05 13:51:00,154.671,154.671,154.648,154.671,106900000.0
2007-01-05 13:52:00,154.665,154.665,154.655,154.658,113800002.0
2007-01-05 13:53:00,154.663,154.678,154.657,154.657,80999999.0
2007-01-05 13:54:00,154.664,154.674,154.663,154.674,98499999.0
2007-01-05 13:55:00,154.677,154.694,154.677,154.685,77099999.0
2007-01-05 13:56:00,154.687,154.699,154.665,154.665,42500000.0
2007-01-05 13:57:00,154.66,154.703,154.66,154.699,20900000.0
2007-01-05 13:58:00,154.714,154.725,154.707,154.715,166899998.0
2007-01-05 13:59:00,154.722,154.733,154.712,154.712,38000000.0
2007-01-05 14:00:00,154.711,154.73,154.701,154.723,148100001.0
2007-01-05 14:01:00,154.732,154.736,154.728,154.73,44200000.0
2007-01-05 14:02:00,154.72,154.735,154.72,154.731,129800000.0
2007-01-05 14:03:00,154.738,154.751,154.737,154.743,157400000.0
2007-01-05 14:04:00,154.757,154.784,154.757,154.778,76400000.0
2007-01-05 14:05:00,154.767,154.791,154.761,154.791,88500000.0
2007-01-05 14:06:00,154.778,154.783,154.772,154.778,52100000.0
2007-01-05 14:07:00,154.769,154.787,154.769,154.787,61600000.0
2007-01-05 14:08:00,154.799,154.853,154.799,154.83,182399996.0
2007-01-05 14:09:00,154.819,154.822,154.814,154.814,66499999.0
2007-01-05 14:10:00,154.825,154.84,154.825,154.83,151500002.0
2007-01-05 14:11:00,154.837,154.837,154.777,154.777,98300002.0
2007-01-05 14:12:00,154.773,154.78,154.759,154.767,105999998.0
2007-01-05 14:13:00,154.761,154.761,154.736,154.745,160599999.0
2007-01-05 14:14:00,154.733,154.733,154.718,154.728,67900000.0
2007-01-05 14:15:00,154.732,154.745,154.721,154.742,145800000.0
2007-01-05 14:16:00,154.75,154.756,154.745,154.756,81899999.0
2007-01-05 14:17:00,154.775,154.785,154.775,154.785,4300000.0
2007-01-05 14:18:00,154.793,154.798,154.782,154.782,155799999.0
2007-01-05 14:19:00,154.773,154.773,154.756,154.756,14300000.0
2007-01-05 14:20:00,154.749,154.763,154.744,154.763,141900002.0
2007-01-05 14:21:00,154.754,154.765,154.754,154.76,95899998.0
2007-01-05 14:22:00,154.765,154.765,154.744,154.746,51800000.0
2007-01-05 14:23:00,154.754,154.767,154.749,154.749,52800000.0
2007-01-05 14:24:00,154.752,154.761,154.738,154.761,78299999.0
2007-01-05 14:25:00,154.747,154.748,154.747,154.748,5900000.0
2007-01-05 14:26:00,154.733,154.733,154.72,154.72,51200000.0
2007-01-05 14:27:00,154.73,154.747,154.723,154.747,191699996.0
2007-01-05 14:28:00,154.748,154.766,154.744,154.766,123600000.0
2007-01-05 14:29:00,154.77,154.789,154.766,154.772,94100000.0
2007-01-05 14:30:00,154.763,154.792,154.763,154.767,131300000.0
2007-01-05 14:31:00,154.777,154.777,154.761,154.77,78499999.0
2007-01-05 14:32:00,154.756,154.78,154.752,154.778,76799999.0
2007-01-05 14:33:00,154.778,154.778,154.765,154.765,19700000.0
2007-01-05 14:34:00,154.757,154.781,154.755,154.781,74399999.0
2007-01-05 14:35:00,154.78,154.803,154.771,154.803,72200000.0
2007-01-05 14:36:00,154.805,154.805,154.779,154.787,99200000.0
2007-01-05 14:37:00,154.795,154.8,154.788,154.8,54800000.0
2007-01-05 14:38:00,154.79,154.796,154.769,154.769,121699999.0
2007-01-05 14:39:00,154.767,154.777,154.763,154.768,140300000.0
2007-01-05 14:40:00,154.765,154.765,154.735,154.735,64700001.0
2007-01-05 14:41:00,154.729,154.729,154.697,154.697,91200001.0
2007-01-05 14:42:00,154.673,154.686,154.648,154.655,211799997.0
2007-01-05 14:43:00,154.653,154.653,154.618,154.618,79600000.0
2007-01-05 14:44:00,154.624,154.624,154.603,154.603,26399999.0
2007-01-05 14:45:00,154.564,154.564,154.522,154.546,73599999.0
2007-01-05 14:46:00,154.545,154.568,154.54,154.556,103700001.0
2007-01-05 14:47:00,154.558,154.574,154.558,154.566,121900001.0
2007-01-05 14:48:00,154.572,154.588,154.57,154.573,129499999.0
2007-01-05 14:49:00,154.566,154.577,154.566,154.577,70299999.0
2007-01-05 14:50:00,154.58,154.584,154.557,154.557,93900000.0
2007-01-05 14:51:00,154.547,154.559,154.538,154.559,37800000.0
2007-01-05 14:52:00,154.555,154.585,154.554,154.585,67900000.0
2007-01-05 14:53:00,154.578,154.59,154.573,154.582,64399999.0
2007-01-05 14:54:00,154.591,154.598,154.591,154.595,32400000.0
2007-01-05 14:55:00,154.587,154.599,154.579,154.584,141699999.0
2007-01-05 14:56:00,154.588,154.604,154.586,154.59,118099999.0
2007-01-05 14:57:00,154.592,154.597,154.587,154.597,79999999.0
2007-01-05 14:58:00,154.594,154.606,154.594,154.598,182700001.0
2007-01-05 14:59:00,154.605,154.609,154.595,154.596,172899999.0
2007-01-05 15:00:00,154.608,154.611,154.6,154.6,77200001.0
2007-01-05 15:01:00,154.589,154.61,154.586,154.61,79400000.0
2007-01-05 15:02:00,154.601,154.606,154.594,154.606,125900000.0
2007-01-05 15:03:00,154.604,154.604,154.588,154.592,121300002.0
2007-01-05 15:04:00,154.595,154.606,154.595,154.597,90800002.0
2007-01-05 15:05:00,154.593,154.615,154.593,154.598,62000000.0
2007-01-05 15:06:00,154.601,154.613,154.601,154.613,71400000.0
2007-01-05 15:07:00,154.61,154.61,154.577,154.577,68700000.0
2007-01-05 15:08:00,154.582,154.583,154.557,154.557,77700001.0
2007-01-05 15:09:00,154.557,154.595,154.557,154.595,113300000.0
2007-01-05 15:10:00,154.597,154.597,154.584,154.59,74400002.0
2007-01-05 15:11:00,154.573,154.573,154.551,154.551,70200001.0
2007-01-05 15:12:00,154.551,154.57,154.551,154.555,131500003.0
2007-01-05 15:13:00,154.548,154.548,154.525,154.54,93199998.0
2007-01-05 15:14:00,154.543,154.555,154.534,154.534,129500000.0
2007-01-05 15:15:00,154.537,154.556,154.53,154.556,173099999.0
2007-01-05 15:16:00,154.565,154.578,154.565,154.568,156799999.0
2007-01-05 15:17:00,154.563,154.572,154.555,154.571,94000002.0
2007-01-05 15:18:00,154.571,154.575,154.525,154.526,120700000.0
2007-01-05 15:19:00,154.524,154.535,154.513,154.524,211899999.0
2007-01-05 15:20:00,154.519,154.53,154.51,154.53,70200000.0
2007-01-05 15:21:00,154.537,154.549,154.521,154.524,148899999.0
2007-01-05 15:22:00,154.526,154.548,154.52,154.548,99100000.0
2007-01-05 15:23:00,154.551,154.572,154.551,154.553,99299998.0
2007-01-05 15:24:00,154.553,154.562,154.545,154.55,205099997.0
2007-01-05 15:25:00,154.563,154.572,154.563,154.567,44000000.0
2007-01-05 15:26:00,154.578,154.579,154.545,154.545,134300000.0
2007-01-05 15:27:00,154.564,154.607,154.556,154.595,142199998.0
2007-01-05 15:28:00,154.598,154.608,154.58,154.581,78400000.0
2007-01-05 15:29:00,154.598,154.598,154.436,154.483,140900002.0
2007-01-05 15:30:00,154.495,154.495,154.012,154.018,121900001.0
2007-01-05 15:31:00,154.03,154.209,154.03,154.209,44400001.0
2007-01-05 15:32:00,154.25,154.379,154.243,154.328,144399999.0
2007-01-05 15:33:00,154.322,154.329,154.273,154.293,85600000.0
2007-01-05 15:34:00,154.304,154.37,154.304,154.329,138699999.0
2007-01-05 15:35:00,154.32,154.344,154.296,154.307,77900000.0
2007-01-05 15:36:00,154.315,154.36,154.315,154.352,146100000.0
2007-01-05 15:37:00,154.343,154.343,154.304,154.305,52100000.0
2007-01-05 15:38:00,154.309,154.318,154.287,154.287,30400000.0
2007-01-05 15:39:00,154.26,154.275,154.248,154.26,115000000.0
2007-01-05 15:40:00,154.267,154.291,154.247,154.291,98200002.0
2007-01-05 15:41:00,154.304,154.318,154.29,154.29,187999999.0
2007-01-05 15:42:00,154.28,154.304,154.28,154.293,31600000.0
2007-01-05 15:43:00,154.285,154.291,154.273,154.279,76399999.0
2007-01-05 15:44:00,154.279,154.319,154.279,154.319,103700000.0
2007-01-05 15:45:00,154.349,154.356,154.343,154.348,149900000.0
2007-01-05 15:46:00,154.342,154.381,154.342,154.373,65200000.0
2007-01-05 15:47:00,154.391,154.391,154.367,154.367,96300000.0
2007-01-05 15:48:00,154.36,154.36,154.338,154.347,105799998.0
2007-01-05 15:49:00,154.36,154.365,154.337,154.355,75999999.0
2007-01-05 15:50:00,154.345,154.371,154.345,154.366,90300001.0
2007-01-05 15:51:00,154.37,154.389,154.37,154.384,126799998.0
2007-01-05 15:52:00,154.373,154.384,154.346,154.363,76900000.0
2007-01-05 15:53:00,154.367,154.385,154.367,154.372,87899998.0
2007-01-05 15:54:00,154.371,154.389,154.367,154.367,71400000.0
2007-01-05 15:55:00,154.366,154.388,154.365,154.381,83599999.0
2007-01-05 15:56:00,154.387,154.387,154.368,154.369,172099999.0
2007-01-05 15:57:00,154.378,154.378,154.346,154.346,83900001.0
2007-01-05 15:58:00,154.347,154.359,154.341,154.353,55000000.0
2007-01-05 15:59:00,154.357,154.372,154.357,154.364,73999999.0
2007-01-05 16:00:00,154.363,154.372,154.348,154.348,83899999.0
2007-01-05 16:01:00,154.362,154.403,154.362,154.403,47800001.0
2007-01-05 16:02:00,154.424,154.424,154.385,154.385,135300000.0
2007-01-05 16:03:00,154.408,154.416,154.399,154.413,187099996.0
2007-01-05 16:04:00,154.422,154.422,154.399,154.408,100800001.0
2007-01-05 16:05:00,154.42,154.477,154.42,154.471,119999999.0
2007-01-05 16:06:00,154.474,154.482,154.463,154.463,69900001.0
2007-01-05 16:07:00,154.467,154.472,154.458,154.471,58400000.0
2007-01-05 16:08:00,154.487,154.54,154.487,154.54,91100000.0
2007-01-05 16:09:00,154.541,154.555,154.535,154.541,116699996.0
2007-01-05 16:10:00,154.534,154.551,154.524,154.55,70899999.0
2007-01-05 16:11:00,154.559,154.578,154.547,154.575,73399998.0
2007-01-05 16:12:00,154.57,154.57,154.557,154.56,57400000.0
2007-01-05 16:13:00,154.558,154.573,154.55,154.55,152400001.0
2007-01-05 16:14:00,154.551,154.562,154.539,154.554,156500002.0
2007-01-05 16:15:00,154.561,154.574,154.553,154.565,108800000.0
2007-01-05 16:16:00,154.559,154.621,154.555,154.616,137900001.0
2007-01-05 16:17:00,154.629,154.654,154.622,154.648,137799998.0
2007-01-05 16:18:00,154.645,154.66,154.627,154.66,86099998.0
2007-01-05 16:19:00,154.657,154.712,154.657,154.712,95499999.0
2007-01-05 16:20:00,154.707,154.707,154.678,154.682,84500000.0
2007-01-05 16:21:00,154.687,154.697,154.687,154.695,119999999.0
2007-01-05 16:22:00,154.683,154.738,154.683,154.724,59200000.0
2007-01-05 16:23:00,154.74,154.758,154.727,154.758,161699997.0
2007-01-05 16:24:00,154.759,154.765,154.754,154.754,127400000.0
2007-01-05 16:25:00,154.769,154.769,154.737,154.737,32000000.0
2007-01-05 16:26:00,154.734,154.744,154.721,154.721,51699999.0
2007-01-05 16:27:00,154.716,154.725,154.702,154.713,53500000.0
2007-01-05 16:28:00,154.703,154.703,154.69,154.697,64999999.0
2007-01-05 16:29:00,154.691,154.696,154.67,154.67,76400000.0
2007-01-05 16:30:00,154.669,154.673,154.657,154.673,92399999.0
2007-01-05 16:31:00,154.664,154.702,154.664,154.698,76999999.0
2007-01-05 16:32:00,154.698,154.709,154.679,154.686,87999998.0
2007-01-05 16:33:00,154.699,154.706,154.697,154.703,112699998.0
2007-01-05 16:34:00,154.705,154.727,154.704,154.711,153299999.0
2007-01-05 16:35:00,154.718,154.723,154.716,154.723,64199998.0
2007-01-05 16:36:00,154.732,154.792,154.732,154.754,93799999.0
2007-01-05 16:37:00,154.76,154.767,154.744,154.744,79900002.0
2007-01-05 16:38:00,154.731,154.732,154.716,154.732,63200000.0
2007-01-05 16:39:00,154.722,154.726,154.706,154.721,55200000.0
2007-01-05 16:40:00,154.712,154.712,154.665,154.67,138900000.0
2007-01-05 16:41:00,154.671,154.681,154.658,154.681,82800001.0
2007-01-05 16:42:00,154.687,154.687,154.66,154.66,145399999.0
2007-01-05 16:43:00,154.671,154.678,154.663,154.663,45900001.0
2007-01-05 16:44:00,154.665,154.671,154.66,154.67,139299998.0
2007-01-05 16:45:00,154.679,154.686,154.669,154.686,128099999.0
2007-01-05 16:46:00,154.673,154.679,154.662,154.662,114500002.0
2007-01-05 16:47:00,154.662,154.664,154.642,154.642,62099999.0
2007-01-05 16:48:00,154.638,154.662,154.638,154.651,85599999.0
2007-01-05 16:49:00,154.658,154.676,154.656,154.663,122300003.0
2007-01-05 16:50:00,154.674,154.674,154.668,154.67,77600000.0
2007-01-05 16:51:00,154.667,154.667,154.651,154.655,80500000.0
2007-01-05 16:52:00,154.666,154.666,154.647,154.647,67499998.0
2007-01-05 16:53:00,154.674,154.72,154.674,154.702,57899999.0
2007-01-05 16:54:00,154.697,154.697,154.664,154.669,54499999.0
2007-01-05 16:55:00,154.672,154.674,154.657,154.657,80700000.0
2007-01-05 16:56:00,154.65,154.65,154.62,154.62,83100001.0
2007-01-05 16:57:00,154.615,154.615,154.6,154.609,98500001.0
2007-01-05 16:58:00,154.61,154.61,154.566,154.569,141999998.0
2007-01-05 16:59:00,154.558,154.558,154.504,154.504,100900000.0
2007-01-05 17:00:00,154.497,154.52,154.491,154.52,135800000.0
2007-01-05 17:01:00,154.516,154.527,154.511,154.52,81400000.0
2007-01-05 17:02:00,154.521,154.525,154.509,154.511,66300000.0
2007-01-05 17:03:00,154.507,154.513,154.482,154.485,87899999.0
2007-01-05 17:04:00,154.483,154.511,154.481,154.506,80899999.0
2007-01-05 17:05:00,154.488,154.488,154.465,154.466,79800000.0
2007-01-05 17:06:00,154.462,154.462,154.434,154.434,51900001.0
2007-01-05 17:07:00,154.426,154.443,154.42,154.428,99900001.0
2007-01-05 17:08:00,154.422,154.431,154.414,154.424,84999998.0
2007-01-05 17:09:00,154.427,154.436,154.421,154.431,100899998.0
2007-01-05 17:10:00,154.432,154.434,154.404,154.413,162699998.0
2007-01-05 17:11:00,154.416,154.441,154.407,154.441,80600000.0
2007-01-05 17:12:00,154.457,154.465,154.449,154.449,65600000.0
2007-01-05 17:13:00,154.442,154.475,154.442,154.465,149400000.0
2007-01-05 17:14:00,154.478,154.51,154.478,154.51,54500000.0
2007-01-05 17:15:00,154.505,154.512,154.475,154.48,126200001.0
2007-01-05 17:16:00,154.477,154.503,154.473,154.503,48899999.0
2007-01-05 17:17:00,154.505,154.531,154.505,154.531,215600000.0
2007-01-05 17:18:00,154.531,154.54,154.514,154.514,95800001.0
2007-01-05 17:19:00,154.509,154.526,154.504,154.512,143800000.0
2007-01-05 17:20:00,154.505,154.505,154.493,154.493,50400001.0
2007-01-05 17:21:00,154.504,154.519,154.504,154.504,73800001.0
2007-01-05 17:22:00,154.488,154.499,154.48,154.487,169599998.0
2007-01-05 17:23:00,154.474,154.474,154.444,154.457,89900001.0
2007-01-05 17:24:00,154.467,154.472,154.459,154.467,101800001.0
2007-01-05 17:25:00,154.462,154.47,154.458,154.466,72500001.0
2007-01-05 17:26:00,154.463,154.468,154.46,154.462,97100001.0
2007-01-05 17:27:00,154.453,154.469,154.453,154.465,86400000.0
2007-01-05 17:28:00,154.458,154.465,154.455,154.46,154400001.0
2007-01-05 17:29:00,154.458,154.458,154.447,154.455,117000003.0
2007-01-05 17:30:00,154.454,154.467,154.452,154.46,121400000.0
2007-01-05 17:31:00,154.456,154.456,154.446,154.449,76900000.0
2007-01-05 17:32:00,154.447,154.447,154.428,154.436,91099999.0
2007-01-05 17:33:00,154.428,154.44,154.428,154.44,89400002.0
2007-01-05 17:34:00,154.438,154.438,154.421,154.428,124400000.0
2007-01-05 17:35:00,154.417,154.419,154.405,154.41,93499998.0
2007-01-05 17:36:00,154.412,154.412,154.401,154.401,64400000.0
2007-01-05 17:37:00,154.407,154.41,154.386,154.386,114000000.0
2007-01-05 17:38:00,154.392,154.403,154.383,154.398,165499999.0
2007-01-05 17:39:00,154.392,154.41,154.392,154.408,62999998.0
2007-01-05 17:40:00,154.403,154.411,154.403,154.409,61600001.0
2007-01-05 17:41:00,154.413,154.416,154.406,154.41,74500000.0
2007-01-05 17:42:00,154.408,154.418,154.403,154.41,106400001.0
2007-01-05 17:43:00,154.412,154.419,154.406,154.41,52199999.0
2007-01-05 17:44:00,154.412,154.412,154.398,154.412,106599997.0
2007-01-05 17:45:00,154.411,154.411,154.396,154.407,72700002.0
2007-01-05 17:46:00,154.422,154.432,154.409,154.432,57800000.0
2007-01-05 17:47:00,154.436,154.446,154.422,154.446,113300001.0
2007-01-05 17:48:00,154.452,154.452,154.441,154.448,56399999.0
2007-01-05 17:49:00,154.441,154.441,154.425,154.434,49700000.0
2007-01-05 17:50:00,154.428,154.428,154.412,154.418,38700000.0
2007-01-05 17:51:00,154.411,154.419,154.403,154.415,120600000.0
2007-01-05 17:52:00,154.408,154.421,154.4,154.417,107299998.0
2007-01-05 17:53:00,154.417,154.417,154.371,154.373,129399998.0
2007-01-05 17:54:00,154.362,154.376,154.356,154.376,42000000.0
2007-01-05 17:55:00,154.352,154.352,154.32,154.32,46500000.0
2007-01-05 17:56:00,154.317,154.334,154.312,154.321,86299999.0
2007-01-05 17:57:00,154.322,154.322,154.27,154.27,80699999.0
2007-01-05 17:58:00,154.276,154.29,154.266,154.275,177799999.0
2007-01-05 17:59:00,154.27,154.274,154.246,154.247,123099999.0
2007-01-05 18:00:00,154.244,154.266,154.244,154.266,107499998.0
2007-01-05 18:01:00,154.268,154.292,154.268,154.28,1378199998.0
2007-01-05 18:02:00,154.283,154.292,154.273,154.284,2120200005.0
2007-01-05 18:03:00,154.28,154.289,154.267,154.278,2130199995.0
2007-01-05 18:04:00,154.276,154.281,154.262,154.262,1375899997.0
2007-01-05 18:05:00,154.264,154.306,154.258,154.295,1633099992.0
2007-01-05 18:06:00,154.292,154.292,154.269,154.275,1033400004.0
2007-01-05 18:07:00,154.273,154.282,154.264,154.275,1664599989.0
2007-01-05 18:08:00,154.278,154.317,154.272,154.309,1418500000.0
2007-01-05 18:09:00,154.312,154.312,154.273,154.29,1278999996.0
2007-01-05 18:10:00,154.297,154.314,154.289,154.308,893599997.0
2007-01-05 18:11:00,154.317,154.337,154.299,154.322,872000003.0
2007-01-05 18:12:00,154.331,154.35,154.329,154.332,1022699997.0
2007-01-05 18:13:00,154.328,154.349,154.326,154.34,1027399997.0
2007-01-05 18:14:00,154.341,154.341,154.324,154.335,1535299992.0
2007-01-05 18:15:00,154.331,154.331,154.312,154.323,1645799991.0
2007-01-05 18:16:00,154.321,154.336,154.32,154.327,1447400000.0
2007-01-05 18:17:00,154.33,154.35,154.327,154.35,811400000.0
2007-01-05 18:18:00,154.352,154.353,154.335,154.353,548999996.0
2007-01-05 18:19:00,154.351,154.351,154.325,154.325,718799999.0
2007-01-05 18:20:00,154.325,154.331,154.312,154.323,1313600005.0
2007-01-05 18:21:00,154.33,154.347,154.324,154.346,1160199998.0
2007-01-05 18:22:00,154.34,154.359,154.332,154.345,910800000.0
2007-01-05 18:23:00,154.34,154.352,154.328,154.336,1455100004.0
2007-01-05 18:24:00,154.326,154.336,154.312,154.322,1053399994.0
2007-01-05 18:25:00,154.33,154.349,154.322,154.327,1444999993.0
2007-01-05 18:26:00,154.317,154.321,154.295,154.295,1003299994.0
2007-01-05 18:27:00,154.286,154.307,154.286,154.293,628500000.0
2007-01-05 18:28:00,154.306,154.31,154.294,154.307,792700010.0
2007-01-05 18:29:00,154.308,154.311,154.297,154.3,655100001.0
2007-01-05 18:30:00,154.3,154.309,154.287,154.307,433599999.0
2007-01-05 18:31:00,154.3,154.321,154.287,154.304,1024699994.0
2007-01-05 18:32:00,154.305,154.322,154.294,154.305,1250799993.0
2007-01-05 18:33:00,154.31,154.346,154.31,154.317,1504600004.0
2007-01-05 18:34:00,154.326,154.332,154.314,154.33,1072299993.0
2007-01-05 18:35:00,154.345,154.354,154.331,154.339,1428200005.0
2007-01-05 18:36:00,154.343,154.354,154.335,154.347,740400002.0
2007-01-05 18:37:00,154.352,154.378,154.336,154.367,630800000.0
2007-01-05 18:38:00,154.377,154.407,154.377,154.403,366999998.0
2007-01-05 18:39:00,154.412,154.45,154.412,154.43,426499999.0
2007-01-05 18:40:00,154.449,154.481,154.445,154.457,1115299995.0
2007-01-05 18:41:00,154.459,154.468,154.446,154.457,543100001.0
2007-01-05 18:42:00,154.453,154.47,154.423,154.431,668100000.0
2007-01-05 18:43:00,154.433,154.439,154.418,154.418,238700005.0
2007-01-05 18:44:00,154.412,154.427,154.409,154.427,345200003.0
2007-01-05 18:45:00,154.425,154.432,154.417,154.422,262199998.0
2007-01-05 18:46:00,154.413,154.421,154.399,154.421,751699998.0
2007-01-05 18:47:00,154.416,154.418,154.408,154.408,229299998.0
2007-01-05 18:48:00,154.407,154.413,154.392,154.395,590300000.0
2007-01-05 18:49:00,154.397,154.417,154.397,154.414,609100000.0
2007-01-05 18:50:00,154.416,154.429,154.409,154.413,644900002.0
2007-01-05 18:51:00,154.413,154.43,154.411,154.42,601800003.0
2007-01-05 18:52:00,154.439,154.449,154.43,154.432,796099996.0
2007-01-05 18:53:00,154.445,154.462,154.443,154.446,1018499996.0
2007-01-05 18:54:00,154.446,154.446,154.425,154.442,702400002.0
2007-01-05 18:55:00,154.444,154.451,154.429,154.436,759600000.0
2007-01-05 18:56:00,154.436,154.45,154.435,154.443,432300000.0
2007-01-05 18:57:00,154.431,154.446,154.426,154.428,537800002.0
2007-01-05 18:58:00,154.428,154.446,154.411,154.439,676000005.0
2007-01-05 18:59:00,154.449,154.457,154.434,154.448,835199995.0
2007-01-05 19:00:00,154.447,154.46,154.444,154.455,290500001.0
2007-01-05 19:01:00,154.46,154.475,154.455,154.461,271800000.0
2007-01-05 19:02:00,154.458,154.469,154.454,154.458,321600002.0
2007-01-05 19:03:00,154.454,154.473,154.453,154.465,702199993.0
2007-01-05 19:04:00,154.468,154.501,154.465,154.499,549499992.0
2007-01-05 19:05:00,154.515,154.515,154.473,154.473,516799999.0
2007-01-05 19:06:00,154.475,154.485,154.464,154.471,1028300003.0
2007-01-05 19:07:00,154.466,154.48,154.466,154.467,1036499998.0
2007-01-05 19:08:00,154.47,154.487,154.461,154.464,873899995.0
2007-01-05 19:09:00,154.473,154.502,154.471,154.495,738499999.0
2007-01-05 19:10:00,154.502,154.502,154.479,154.49,213699998.0
2007-01-05 19:11:00,154.487,154.496,154.481,154.491,299300001.0
2007-01-05 19:12:00,154.503,154.52,154.501,154.52,349600005.0
2007-01-05 19:13:00,154.524,154.524,154.516,154.517,109200001.0
2007-01-05 19:14:00,154.509,154.515,154.498,154.513,297699999.0
2007-01-05 19:15:00,154.512,154.532,154.512,154.519,967999994.0
2007-01-05 19:16:00,154.512,154.512,154.498,154.507,432500002.0
2007-01-05 19:17:00,154.497,154.5,154.489,154.489,420299994.0
2007-01-05 19:18:00,154.491,154.505,154.489,154.492,244500003.0
2007-01-05 19:19:00,154.492,154.521,154.492,154.507,641200002.0
2007-01-05 19:20:00,154.513,154.531,154.51,154.513,345099999.0
2007-01-05 19:21:00,154.524,154.533,154.51,154.532,431099999.0
2007-01-05 19:22:00,154.521,154.527,154.513,154.523,78200000.0
2007-01-05 19:23:00,154.535,154.546,154.524,154.545,1061599992.0
2007-01-05 19:24:00,154.55,154.557,154.541,154.55,505499998.0
2007-01-05 19:25:00,154.547,154.561,154.535,154.548,474900002.0
2007-01-05 19:26:00,154.557,154.562,154.544,154.545,1093699995.0
2007-01-05 19:27:00,154.545,154.556,154.542,154.552,762200003.0
2007-01-05 19:28:00,154.552,154.552,154.533,154.537,559099997.0
2007-01-05 19:29:00,154.537,154.553,154.537,154.541,457999999.0
2007-01-05 19:30:00,154.549,154.554,154.541,154.55,859099997.0
2007-01-05 19:31:00,154.546,154.555,154.535,154.54,735299999.0
2007-01-05 19:32:00,154.537,154.552,154.537,154.542,747100002.0
2007-01-05 19:33:00,154.54,154.553,154.538,154.54,407299999.0
2007-01-05 19:34:00,154.54,154.54,154.52,154.521,734600003.0
2007-01-05 19:35:00,154.513,154.518,154.494,154.51,780199997.0
2007-01-05 19:36:00,154.512,154.512,154.494,154.494,560700001.0
2007-01-05 19:37:00,154.48,154.48,154.461,154.462,72400000.0
2007-01-05 19:38:00,154.474,154.501,154.474,154.499,544600000.0
2007-01-05 19:39:00,154.502,154.503,154.47,154.478,755900003.0
2007-01-05 19:40:00,154.477,154.477,154.463,154.477,538299998.0
2007-01-05 19:41:00,154.473,154.487,154.466,154.472,874099999.0
2007-01-05 19:42:00,154.478,154.479,154.456,154.467,534700003.0
2007-01-05 19:43:00,154.475,154.475,154.462,154.47,115500000.0
2007-01-05 19:44:00,154.461,154.47,154.451,154.46,510199997.0
2007-01-05 19:45:00,154.459,154.462,154.451,154.458,78600002.0
2007-01-05 19:46:00,154.458,154.462,154.449,154.458,356900000.0
2007-01-05 19:47:00,154.464,154.479,154.461,154.468,199700001.0
2007-01-05 19:48:00,154.462,154.469,154.447,154.45,839599999.0
2007-01-05 19:49:00,154.453,154.475,154.453,154.475,225099998.0
2007-01-05 19:50:00,154.48,154.487,154.475,154.475,358599998.0
2007-01-05 19:51:00,154.469,154.475,154.457,154.457,229899999.0
2007-01-05 19:52:00,154.46,154.48,154.448,154.463,610999998.0
2007-01-05 19:53:00,154.463,154.474,154.452,154.455,492500000.0
2007-01-05 19:54:00,154.448,154.465,154.447,154.457,277100001.0
2007-01-05 19:55:00,154.455,154.458,154.449,154.458,232499999.0
2007-01-05 19:56:00,154.457,154.457,154.447,154.452,459800000.0
2007-01-05 19:57:00,154.45,154.461,154.444,154.453,569300001.0
2007-01-05 19:58:00,154.457,154.465,154.45,154.45,462399999.0
2007-01-05 19:59:00,154.45,154.462,154.446,154.448,641899993.0
2007-01-05 20:00:00,154.457,154.464,154.453,154.453,165799999.0
2007-01-05 20:01:00,154.453,154.485,154.453,154.48,412799999.0
2007-01-05 20:02:00,154.477,154.477,154.457,154.467,210500000.0
2007-01-05 20:03:00,154.472,154.477,154.468,154.47,266500001.0
2007-01-05 20:04:00,154.47,154.479,154.466,154.468,380200000.0
2007-01-05 20:05:00,154.465,154.482,154.458,154.468,633199994.0
2007-01-05 20:06:00,154.47,154.47,154.46,154.465,625599998.0
2007-01-05 20:07:00,154.462,154.477,154.462,154.477,343900002.0
2007-01-05 20:08:00,154.477,154.477,154.46,154.462,584999999.0
2007-01-05 20:09:00,154.46,154.465,154.452,154.465,387999996.0
2007-01-05 20:10:00,154.462,154.47,154.459,154.462,297899999.0
2007-01-05 20:11:00,154.46,154.46,154.428,154.438,802999997.0
2007-01-05 20:12:00,154.428,154.435,154.41,154.41,924599998.0
2007-01-05 20:13:00,154.405,154.415,154.404,154.41,288200001.0
2007-01-05 20:14:00,154.407,154.419,154.407,154.417,536400002.0
2007-01-05 20:15:00,154.421,154.421,154.4,154.405,778800002.0
2007-01-05 20:16:00,154.402,154.418,154.397,154.397,531699994.0
2007-01-05 20:17:00,154.39,154.39,154.361,154.361,208499999.0
2007-01-05 20:18:00,154.36,154.366,154.349,154.366,190599999.0
2007-01-05 20:19:00,154.355,154.365,154.337,154.34,683399999.0
2007-01-05 20:20:00,154.337,154.348,154.333,154.339,227000001.0
2007-01-05 20:21:00,154.345,154.357,154.344,154.357,590799998.0
2007-01-05 20:22:00,154.353,154.358,154.343,154.35,441500000.0
2007-01-05 20:23:00,154.348,154.35,154.327,154.343,494500000.0
2007-01-05 20:24:00,154.348,154.349,154.34,154.342,157299997.0
2007-01-05 20:25:00,154.342,154.352,154.339,154.348,377699999.0
2007-01-05 20:26:00,154.349,154.351,154.339,154.348,332200000.0
2007-01-05 20:27:00,154.337,154.339,154.321,154.333,856600002.0
2007-01-05 20:28:00,154.331,154.335,154.32,154.333,1193099994.0
2007-01-05 20:29:00,154.336,154.35,154.324,154.347,987499998.0
2007-01-05 20:30:00,154.35,154.365,154.337,154.361,1681799994.0
2007-01-05 20:31:00,154.359,154.375,154.349,154.37,1268699991.0
2007-01-05 20:32:00,154.373,154.397,154.373,154.391,1051900002.0
2007-01-05 20:33:00,154.409,154.434,154.405,154.434,510900000.0
2007-01-05 20:34:00,154.43,154.437,154.419,154.437,310599997.0
2007-01-05 20:35:00,154.437,154.437,154.42,154.43,352899998.0
2007-01-05 20:36:00,154.431,154.447,154.428,154.447,582799994.0
2007-01-05 20:37:00,154.446,154.446,154.432,154.439,455000001.0
2007-01-05 20:38:00,154.45,154.47,154.449,154.46,821999999.0
2007-01-05 20:39:00,154.455,154.455,154.408,154.409,861200003.0
2007-01-05 20:40:00,154.406,154.425,154.404,154.411,885100003.0
2007-01-05 20:41:00,154.41,154.429,154.41,154.415,347200002.0
2007-01-05 20:42:00,154.415,154.418,154.405,154.418,343700000.0
2007-01-05 20:43:00,154.417,154.423,154.408,154.42,422799999.0
2007-01-05 20:44:00,154.415,154.418,154.399,154.407,634999996.0
2007-01-05 20:45:00,154.417,154.421,154.408,154.408,657299995.0
2007-01-05 20:46:00,154.42,154.42,154.405,154.413,749299999.0
2007-01-05 20:47:00,154.405,154.415,154.402,154.405,747100002.0
2007-01-05 20:48:00,154.41,154.42,154.4,154.402,718099999.0
2007-01-05 20:49:00,154.405,154.413,154.4,154.413,425899998.0
2007-01-05 20:50:00,154.41,154.422,154.401,154.401,1268199996.0
2007-01-05 20:51:00,154.4,154.409,154.397,154.405,459599999.0
2007-01-05 20:52:00,154.406,154.42,154.406,154.411,262399998.0
2007-01-05 20:53:00,154.41,154.42,154.4,154.417,870699997.0
2007-01-05 20:54:00,154.41,154.422,154.409,154.422,312500002.0
2007-01-05 20:55:00,154.422,154.438,154.417,154.424,763399993.0
2007-01-05 20:56:00,154.424,154.434,154.417,154.424,827400000.0
2007-01-05 20:57:00,154.425,154.435,154.423,154.425,801200006.0
2007-01-05 20:58:00,154.43,154.43,154.401,154.403,1346099992.0
2007-01-05 20:59:00,154.407,154.426,154.403,154.408,1173399997.0
2007-01-05 21:00:00,154.41,154.431,154.406,154.417,1022200003.0
2007-01-05 21:01:00,154.423,154.429,154.411,154.418,900900001.0
2007-01-05 21:02:00,154.415,154.425,154.412,154.413,489099997.0
2007-01-05 21:03:00,154.419,154.45,154.419,154.444,862899991.0
2007-01-05 21:04:00,154.44,154.44,154.414,154.429,524599999.0
2007-01-05 21:05:00,154.433,154.441,154.428,154.44,518300000.0
2007-01-05 21:06:00,154.433,154.44,154.422,154.436,670400002.0
2007-01-05 21:07:00,154.439,154.446,154.429,154.43,517799995.0
2007-01-05 21:08:00,154.433,154.438,154.422,154.422,299799997.0
2007-01-05 21:09:00,154.43,154.437,154.429,154.43,366299996.0
2007-01-05 21:10:00,154.43,154.432,154.42,154.427,404900000.0
2007-01-05 21:11:00,154.424,154.432,154.417,154.429,347000003.0
2007-01-05 21:12:00,154.426,154.426,154.412,154.412,432800000.0
2007-01-05 21:13:00,154.413,154.433,154.413,154.426,646699996.0
2007-01-05 21:14:00,154.415,154.432,154.407,154.428,681299993.0
2007-01-05 21:15:00,154.428,154.436,154.415,154.421,782400004.0
2007-01-05 21:16:00,154.428,154.453,154.418,154.428,530499999.0
2007-01-05 21:17:00,154.405,154.425,154.405,154.418,665399997.0
2007-01-05 21:18:00,154.416,154.427,154.416,154.427,188299999.0
2007-01-05 21:19:00,154.425,154.438,154.421,154.43,490800002.0
2007-01-05 21:20:00,154.425,154.425,154.402,154.402,1166000003.0
2007-01-05 21:21:00,154.395,154.401,154.375,154.401,511199999.0
2007-01-05 21:22:00,154.407,154.407,154.388,154.4,844600001.0
2007-01-05 21:23:00,154.399,154.402,154.386,154.397,610499999.0
2007-01-05 21:24:00,154.392,154.407,154.38,154.395,527200000.0
2007-01-05 21:25:00,154.405,154.428,154.405,154.413,688199998.0
2007-01-05 21:26:00,154.408,154.408,154.361,154.389,439000003.0
2007-01-05 21:27:00,154.397,154.397,154.382,154.387,167200001.0
2007-01-05 21:28:00,154.388,154.394,154.364,154.367,67599999.0
2007-01-05 21:29:00,154.372,154.375,154.357,154.364,215699999.0
2007-01-05 21:30:00,154.362,154.375,154.36,154.36,337699998.0
2007-01-05 21:31:00,154.36,154.374,154.36,154.37,139399996.0
2007-01-05 21:32:00,154.369,154.375,154.349,154.375,778499994.0
2007-01-05 21:33:00,154.378,154.378,154.365,154.365,138500001.0
2007-01-05 21:34:00,154.357,154.358,154.339,154.348,347899998.0
2007-01-05 21:35:00,154.355,154.377,154.355,154.369,196200001.0
2007-01-05 21:36:00,154.377,154.377,154.361,154.365,240099994.0
2007-01-05 21:37:00,154.37,154.371,154.363,154.363,69799999.0
2007-01-05 21:38:00,154.367,154.367,154.356,154.359,73900000.0
2007-01-05 21:39:00,154.357,154.357,154.345,154.355,366999998.0
2007-01-05 21:40:00,154.351,154.361,154.349,154.355,227799998.0
2007-01-05 21:41:00,154.357,154.362,154.348,154.362,62600000.0
2007-01-05 21:42:00,154.364,154.368,154.344,154.363,313899996.0
2007-01-05 21:43:00,154.359,154.366,154.348,154.352,397700004.0
2007-01-05 21:44:00,154.35,154.355,154.343,154.348,606100006.0
2007-01-05 21:45:00,154.348,154.348,154.338,154.348,332600001.0
2007-01-05 21:46:00,154.347,154.347,154.326,154.336,423899999.0
2007-01-05 21:47:00,154.337,154.347,154.322,154.322,292399997.0
2007-01-05 21:48:00,154.309,154.323,154.309,154.309,224999997.0
2007-01-05 21:49:00,154.296,154.312,154.293,154.309,82200000.0
2007-01-05 21:50:00,154.317,154.326,154.317,154.317,76600000.0
2007-01-05 21:51:00,154.314,154.333,154.314,154.333,171700001.0
2007-01-05 21:52:00,154.319,154.327,154.311,154.325,157000002.0
2007-01-05 21:53:00,154.32,154.32,154.311,154.315,70500002.0
2007-01-05 21:54:00,154.311,154.328,154.311,154.321,72299999.0
2007-01-05 21:55:00,154.337,154.337,154.326,154.329,70300000.0
2007-01-05 21:56:00,154.323,154.325,154.316,154.325,174000000.0
2007-01-05 21:57:00,154.32,154.32,154.306,154.308,47200000.0
2007-01-05 21:58:00,154.312,154.318,154.306,154.31,48799999.0
2007-01-05 21:59:00,154.303,154.31,154.291,154.291,120399999.0
2007-01-05 22:00:00,154.292,154.305,154.288,154.288,257800000.0
2007-01-05 22:01:00,154.287,154.291,154.273,154.273,396099998.0
2007-01-05 22:02:00,154.275,154.29,154.272,154.279,487799999.0
2007-01-05 22:03:00,154.279,154.279,154.265,154.265,182000001.0
2007-01-05 22:04:00,154.283,154.283,154.267,154.272,274499996.0
2007-01-05 22:05:00,154.267,154.272,154.259,154.262,117699998.0
2007-01-05 22:06:00,154.265,154.275,154.265,154.268,53600000.0
2007-01-05 22:07:00,154.268,154.275,154.267,154.267,105100000.0
2007-01-05 22:08:00,154.27,154.277,154.268,154.275,221799999.0
2007-01-05 22:09:00,154.276,154.276,154.268,154.27,93500000.0
2007-01-05 22:10:00,154.274,154.286,154.274,154.286,123600000.0
2007-01-05 22:11:00,154.286,154.307,154.286,154.307,155800002.0
2007-01-05 22:12:00,154.309,154.331,154.309,154.325,175600000.0
2007-01-05 22:13:00,154.32,154.331,154.314,154.331,130199998.0
2007-01-05 22:14:00,154.34,154.345,154.326,154.328,132199998.0
2007-01-05 22:15:00,154.325,154.325,154.315,154.315,269199998.0
2007-01-05 22:16:00,154.32,154.328,154.314,154.325,186499998.0
2007-01-05 22:17:00,154.331,154.331,154.321,154.321,92699998.0
2007-01-05 22:18:00,154.327,154.328,154.322,154.328,143900001.0
2007-01-05 22:19:00,154.329,154.333,154.322,154.322,113500002.0
2007-01-05 22:20:00,154.32,154.32,154.31,154.316,68000000.0
2007-01-05 22:21:00,154.323,154.323,154.313,154.315,51600000.0
2007-01-05 22:22:00,154.311,154.311,154.299,154.3,157999999.0
2007-01-05 22:23:00,154.302,154.308,154.3,154.308,347199995.0
2007-01-05 22:24:00,154.311,154.315,154.309,154.315,56600000.0
2007-01-05 22:25:00,154.316,154.32,154.3,154.3,297300002.0
2007-01-05 22:26:00,154.302,154.312,154.302,154.304,122300002.0
2007-01-05 22:27:00,154.305,154.322,154.305,154.32,465699998.0
2007-01-05 22:28:00,154.318,154.318,154.3,154.305,224800001.0
2007-01-05 22:29:00,154.307,154.307,154.301,154.305,101500001.0
2007-01-05 22:30:00,154.303,154.319,154.303,154.313,99699999.0
2007-01-05 22:31:00,154.302,154.302,154.29,154.294,124799997.0
2007-01-05 22:32:00,154.295,154.303,154.294,154.303,203799998.0
2007-01-05 22:33:00,154.307,154.307,154.296,154.298,213800001.0
2007-01-05 22:34:00,154.298,154.308,154.293,154.298,261000001.0
2007-01-05 22:35:00,154.293,154.297,154.285,154.285,183799999.0
2007-01-05 22:36:00,154.303,154.309,154.297,154.297,428499996.0
2007-01-05 22:37:00,154.293,154.297,154.285,154.293,186000002.0
2007-01-05 22:38:00,154.29,154.298,154.29,154.296,149100002.0
2007-01-05 22:39:00,154.295,154.299,154.29,154.29,311299998.0
2007-01-05 22:40:00,154.292,154.31,154.292,154.31,363999998.0
2007-01-05 22:41:00,154.296,154.306,154.296,154.3,108900000.0
2007-01-05 22:42:00,154.308,154.308,154.297,154.3,155899999.0
2007-01-05 22:43:00,154.305,154.305,154.295,154.295,50600000.0
2007-01-05 22:44:00,154.299,154.307,154.298,154.301,353699997.0
2007-01-05 22:45:00,154.299,154.303,154.29,154.301,289999998.0
2007-01-05 22:46:00,154.296,154.296,154.28,154.29,85499999.0
2007-01-05 22:47:00,154.287,154.287,154.277,154.285,72000000.0
2007-01-05 22:48:00,154.286,154.297,154.285,154.294,351200004.0
2007-01-05 22:49:00,154.295,154.299,154.282,154.299,294699999.0
2007-01-05 22:50:00,154.297,154.297,154.28,154.285,125799997.0
2007-01-05 22:51:00,154.286,154.296,154.286,154.286,147000001.0
2007-01-05 22:52:00,154.287,154.298,154.285,154.293,235299999.0
2007-01-05 22:53:00,154.284,154.3,154.279,154.287,182500001.0
2007-01-05 22:54:00,154.29,154.297,154.283,154.297,159000001.0
2007-01-05 22:55:00,154.293,154.309,154.293,154.296,129499999.0
2007-01-05 22:56:00,154.3,154.306,154.295,154.302,64699999.0
2007-01-05 22:57:00,154.294,154.313,154.294,154.304,157300001.0
2007-01-05 22:58:00,154.317,154.317,154.305,154.305,44100000.0
2007-01-05 22:59:00,154.307,154.307,154.278,154.29,205600003.0
2007-01-05 23:00:00,154.31,154.311,154.294,154.296,98900000.0
2007-01-05 23:01:00,154.302,154.309,154.288,154.298,86000001.0
2007-01-05 23:02:00,154.29,154.3,154.287,154.29,131600001.0
2007-01-05 23:03:00,154.285,154.285,154.265,154.265,82300001.0
2007-01-05 23:04:00,154.273,154.273,154.262,154.273,83100002.0
2007-01-05 23:05:00,154.267,154.288,154.267,154.274,101600001.0
2007-01-05 23:06:00,154.267,154.267,154.263,154.263,25600000.0
2007-01-05 23:07:00,154.266,154.266,154.248,154.263,97500000.0
2007-01-05 23:08:00,154.255,154.26,154.253,154.255,33100001.0
2007-01-05 23:09:00,154.262,154.268,154.259,154.267,32200000.0
2007-01-05 23:10:00,154.262,154.265,154.259,154.265,58499999.0
2007-01-05 23:11:00,154.255,154.255,154.234,154.235,39199999.0
2007-01-05 23:12:00,154.241,154.244,154.237,154.238,77399999.0
2007-01-05 23:13:00,154.233,154.249,154.224,154.243,100500001.0
2007-01-05 23:14:00,154.242,154.242,154.231,154.231,114600000.0
2007-01-05 23:15:00,154.232,154.239,154.225,154.229,97700001.0
2007-01-05 23:16:00,154.23,154.235,154.22,154.23,77100000.0
2007-01-05 23:17:00,154.226,154.233,154.225,154.231,91000000.0
2007-01-05 23:18:00,154.225,154.232,154.223,154.232,19200000.0
2007-01-05 23:19:00,154.23,154.23,154.225,154.23,102799998.0
2007-01-05 23:20:00,154.238,154.238,154.228,154.228,44500000.0
2007-01-05 23:21:00,154.227,154.228,154.218,154.225,71700000.0
2007-01-05 23:22:00,154.232,154.234,154.225,154.23,159799999.0
2007-01-05 23:23:00,154.235,154.249,154.234,154.234,70799999.0
2007-01-05 23:24:00,154.219,154.262,154.219,154.262,100499999.0
2007-01-05 23:25:00,154.264,154.268,154.262,154.268,62999999.0
2007-01-05 23:26:00,154.267,154.267,154.252,154.261,110100001.0
2007-01-05 23:27:00,154.275,154.275,154.259,154.259,85100000.0
2007-01-05 23:28:00,154.262,154.277,154.262,154.265,60600000.0
2007-01-05 23:29:00,154.267,154.267,154.252,154.257,86900000.0
2007-01-05 23:30:00,154.258,154.258,154.222,154.222,123000000.0
2007-01-05 23:31:00,154.217,154.226,154.213,154.226,128299997.0
2007-01-05 23:32:00,154.227,154.228,154.212,154.212,99100002.0
2007-01-05 23:33:00,154.211,154.222,154.211,154.218,77899999.0
2007-01-05 23:34:00,154.208,154.216,154.206,154.215,76699999.0
2007-01-05 23:35:00,154.22,154.22,154.199,154.213,92699999.0
2007-01-05 23:36:00,154.21,154.218,154.206,154.213,63099999.0
2007-01-05 23:37:00,154.221,154.232,154.216,154.232,71200000.0
2007-01-05 23:38:00,154.227,154.228,154.207,154.217,132700000.0
2007-01-05 23:39:00,154.232,154.232,154.229,154.23,57499999.0
2007-01-05 23:40:00,154.227,154.254,154.227,154.254,166599999.0
2007-01-05 23:41:00,154.26,154.26,154.239,154.249,35899999.0
2007-01-05 23:42:00,154.259,154.259,154.256,154.256,8900000.0
2007-01-05 23:43:00,154.258,154.262,154.249,154.259,111900000.0
2007-01-05 23:44:00,154.261,154.262,154.254,154.262,117000000.0
2007-01-05 23:45:00,154.256,154.256,154.235,154.235,72100002.0
2007-01-05 23:46:00,154.236,154.245,154.23,154.23,73100000.0
2007-01-05 23:47:00,154.235,154.256,154.235,154.245,129999999.0
2007-01-05 23:48:00,154.237,154.242,154.231,154.24,102200002.0
2007-01-05 23:49:00,154.237,154.247,154.232,154.245,87600000.0
2007-01-05 23:50:00,154.234,154.234,154.205,154.218,113700002.0
2007-01-05 23:51:00,154.22,154.23,154.217,154.217,66400000.0
2007-01-05 23:52:00,154.218,154.231,154.214,154.218,92800001.0
2007-01-05 23:53:00,154.22,154.233,154.217,154.218,149999998.0
2007-01-05 23:54:00,154.222,154.226,154.213,154.226,61300001.0
2007-01-05 23:55:00,154.237,154.237,154.236,154.236,23200000.0
2007-01-05 23:56:00,154.244,154.255,154.24,154.253,112599998.0
2007-01-05 23:57:00,154.257,154.257,154.226,154.236,109300001.0
2007-01-05 23:58:00,154.236,154.247,154.224,154.224,89700000.0
2007-01-05 23:59:00,154.217,154.219,154.195,154.195,46800000.0
2007-01-08 00:00:00,154.373,154.392,154.346,154.349,77499999.0
2007-01-08 00:01:00,154.372,154.397,154.356,154.39,94399999.0
2007-01-08 00:02:00,154.377,154.391,154.369,154.386,124899996.0
2007-01-08 00:03:00,154.4,154.4,154.363,154.366,97099999.0
2007-01-08 00:04:00,154.351,154.385,154.338,154.363,88200000.0
2007-01-08 00:05:00,154.366,154.386,154.358,154.372,112000000.0
2007-01-08 00:06:00,154.358,154.358,154.33,154.345,66800000.0
2007-01-08 00:07:00,154.36,154.373,154.336,154.336,52300001.0
2007-01-08 00:08:00,154.341,154.364,154.34,154.34,113399999.0
2007-01-08 00:09:00,154.335,154.366,154.335,154.353,107200001.0
2007-01-08 00:10:00,154.347,154.378,154.345,154.378,91299999.0
2007-01-08 00:11:00,154.365,154.365,154.338,154.349,53100000.0
2007-01-08 00:12:00,154.33,154.384,154.33,154.378,152499998.0
2007-01-08 00:13:00,154.342,154.388,154.342,154.374,102799999.0
2007-01-08 00:14:00,154.342,154.355,154.329,154.335,127199999.0
2007-01-08 00:15:00,154.37,154.385,154.35,154.35,138600002.0
2007-01-08 00:16:00,154.346,154.394,154.346,154.365,147499997.0
2007-01-08 00:17:00,154.377,154.394,154.361,154.361,69600000.0
2007-01-08 00:18:00,154.348,154.405,154.347,154.398,74099999.0
2007-01-08 00:19:00,154.393,154.399,154.367,154.374,93399999.0
2007-01-08 00:20:00,154.385,154.389,154.332,154.34,97300000.0
2007-01-08 00:21:00,154.335,154.377,154.335,154.373,125799999.0
2007-01-08 00:22:00,154.36,154.376,154.349,154.349,89499998.0
2007-01-08 00:23:00,154.365,154.386,154.341,154.35,171699998.0
2007-01-08 00:24:00,154.37,154.375,154.346,154.351,67500000.0
2007-01-08 00:25:00,154.368,154.387,154.359,154.37,121699998.0
2007-01-08 00:26:00,154.368,154.394,154.366,154.394,64500000.0
2007-01-08 00:27:00,154.383,154.393,154.375,154.379,98099999.0
2007-01-08 00:28:00,154.36,154.371,154.346,154.346,132300003.0
2007-01-08 00:29:00,154.363,154.384,154.357,154.364,209300003.0
2007-01-08 00:30:00,154.39,154.401,154.357,154.384,71200000.0
2007-01-08 00:31:00,154.387,154.405,154.378,154.398,86299999.0
2007-01-08 00:32:00,154.39,154.415,154.384,154.415,123000000.0
2007-01-08 00:33:00,154.397,154.406,154.364,154.364,69800000.0
2007-01-08 00:34:00,154.371,154.376,154.367,154.374,113999999.0
2007-01-08 00:35:00,154.373,154.399,154.373,154.399,122999999.0
2007-01-08 00:36:00,154.399,154.399,154.379,154.381,129299999.0
2007-01-08 00:37:00,154.386,154.396,154.386,154.39,86700001.0
2007-01-08 00:38:00,154.378,154.39,154.371,154.379,84899998.0
2007-01-08 00:39:00,154.395,154.408,154.383,154.406,217000000.0
2007-01-08 00:40:00,154.408,154.441,154.406,154.428,40800000.0
2007-01-08 00:41:00,154.418,154.452,154.418,154.44,82300001.0
2007-01-08 00:42:00,154.432,154.45,154.415,154.426,42300000.0
2007-01-08 00:43:00,154.432,154.439,154.407,154.424,134100000.0
2007-01-08 00:44:00,154.413,154.429,154.403,154.429,86399999.0
2007-01-08 00:45:00,154.437,154.447,154.431,154.447,120800002.0
2007-01-08 00:46:00,154.422,154.442,154.405,154.405,98199999.0
2007-01-08 00:47:00,154.443,154.444,154.39,154.39,141900004.0
2007-01-08 00:48:00,154.398,154.415,154.396,154.415,90500000.0
2007-01-08 00:49:00,154.413,154.414,154.397,154.414,58800000.0
2007-01-08 00:50:00,154.417,154.427,154.405,154.419,131500000.0
2007-01-08 00:51:00,154.43,154.43,154.403,154.415,60700000.0
2007-01-08 00:52:00,154.424,154.434,154.414,154.432,75799999.0
2007-01-08 00:53:00,154.408,154.425,154.404,154.42,91500000.0
2007-01-08 00:54:00,154.41,154.42,154.403,154.403,168500000.0
2007-01-08 00:55:00,154.4,154.432,154.4,154.432,108200000.0
2007-01-08 00:56:00,154.422,154.424,154.419,154.421,133200003.0
2007-01-08 00:57:00,154.199,154.399,154.199,154.399,85500000.0
2007-01-08 00:58:00,154.425,154.431,154.395,154.395,67399998.0
2007-01-08 00:59:00,154.387,154.423,154.381,154.399,74100000.0
2007-01-08 01:00:00,154.412,154.445,154.412,154.427,88600001.0
2007-01-08 01:01:00,154.422,154.424,154.39,154.412,35200000.0
2007-01-08 01:02:00,154.427,154.427,154.417,154.423,123900002.0
2007-01-08 01:03:00,154.405,154.415,154.405,154.415,12000000.0
2007-01-08 01:04:00,154.41,154.428,154.41,154.42,102400000.0
2007-01-08 01:05:00,154.417,154.417,154.408,154.409,70499999.0
2007-01-08 01:06:00,154.424,154.424,154.412,154.412,57199999.0
2007-01-08 01:07:00,154.407,154.407,154.39,154.393,91100001.0
2007-01-08 01:08:00,154.397,154.397,154.341,154.353,128200002.0
2007-01-08 01:09:00,154.324,154.341,154.293,154.301,53800000.0
2007-01-08 01:10:00,154.308,154.319,154.302,154.314,114299998.0
2007-01-08 01:11:00,154.32,154.329,154.315,154.315,47099999.0
2007-01-08 01:12:00,154.313,154.313,154.298,154.3,159300000.0
2007-01-08 01:13:00,154.302,154.307,154.302,154.302,156700001.0
2007-01-08 01:14:00,154.303,154.313,154.303,154.303,42299999.0
2007-01-08 01:15:00,154.323,154.323,154.314,154.316,68700001.0
2007-01-08 01:16:00,154.325,154.325,154.315,154.325,116400002.0
2007-01-08 01:17:00,154.318,154.325,154.313,154.313,152099998.0
2007-01-08 01:18:00,154.32,154.32,154.314,154.318,72700001.0
2007-01-08 01:19:00,154.319,154.319,154.31,154.31,71100000.0
2007-01-08 01:20:00,154.318,154.325,154.307,154.307,128799998.0
2007-01-08 01:21:00,154.301,154.304,154.295,154.302,111500001.0
2007-01-08 01:22:00,154.309,154.323,154.309,154.31,86699998.0
2007-01-08 01:23:00,154.303,154.311,154.298,154.305,148200001.0
2007-01-08 01:24:00,154.301,154.301,154.284,154.286,114300001.0
2007-01-08 01:25:00,154.297,154.297,154.283,154.283,113600000.0
2007-01-08 01:26:00,154.275,154.285,154.264,154.273,159599999.0
2007-01-08 01:27:00,154.28,154.288,154.279,154.288,110099999.0
2007-01-08 01:28:00,154.295,154.315,154.294,154.294,92199999.0
2007-01-08 01:29:00,154.29,154.297,154.286,154.286,94599999.0
2007-01-08 01:30:00,154.28,154.295,154.279,154.295,144900000.0
2007-01-08 01:31:00,154.291,154.303,154.291,154.299,166700001.0
2007-01-08 01:32:00,154.297,154.301,154.281,154.287,147499999.0
2007-01-08 01:33:00,154.295,154.299,154.287,154.292,117700000.0
2007-01-08 01:34:00,154.301,154.307,154.289,154.295,138399998.0
2007-01-08 01:35:00,154.299,154.302,154.288,154.302,93000000.0
2007-01-08 01:36:00,154.298,154.302,154.296,154.296,87800001.0
2007-01-08 01:37:00,154.295,154.297,154.277,154.277,129499997.0
2007-01-08 01:38:00,154.277,154.282,154.271,154.282,40199999.0
2007-01-08 01:39:00,154.301,154.304,154.285,154.285,53700000.0
2007-01-08 01:40:00,154.285,154.294,154.283,154.284,107599999.0
2007-01-08 01:41:00,154.284,154.296,154.284,154.295,102799998.0
2007-01-08 01:42:00,154.302,154.309,154.296,154.298,114999998.0
2007-01-08 01:43:00,154.287,154.292,154.281,154.288,78999999.0
2007-01-08 01:44:00,154.29,154.298,154.275,154.275,36900000.0
2007-01-08 01:45:00,154.28,154.306,154.28,154.306,25800000.0
2007-01-08 01:46:00,154.31,154.311,154.293,154.3,163800002.0
2007-01-08 01:47:00,154.289,154.291,154.279,154.289,108399999.0
2007-01-08 01:48:00,154.276,154.276,154.255,154.26,81599998.0
2007-01-08 01:49:00,154.263,154.273,154.26,154.273,55000000.0
2007-01-08 01:50:00,154.264,154.277,154.264,154.277,122200001.0
2007-01-08 01:51:00,154.276,154.278,154.267,154.275,96500000.0
2007-01-08 01:52:00,154.274,154.274,154.263,154.267,134400004.0
2007-01-08 01:53:00,154.266,154.266,154.254,154.261,99900002.0
2007-01-08 01:54:00,154.258,154.258,154.239,154.239,105800003.0
2007-01-08 01:55:00,154.253,154.253,154.24,154.246,91799998.0
2007-01-08 01:56:00,154.242,154.252,154.241,154.249,105900000.0
2007-01-08 01:57:00,154.251,154.261,154.245,154.245,81700001.0
2007-01-08 01:58:00,154.25,154.256,154.243,154.243,71899999.0
2007-01-08 01:59:00,154.242,154.249,154.216,154.224,60899999.0
2007-01-08 02:00:00,154.233,154.244,154.226,154.243,100299999.0
2007-01-08 02:01:00,154.236,154.236,154.14,154.14,105500000.0
2007-01-08 02:02:00,154.126,154.134,154.116,154.128,34600000.0
2007-01-08 02:03:00,154.135,154.15,154.134,154.15,56500000.0
2007-01-08 02:04:00,154.156,154.156,154.147,154.147,100699998.0
2007-01-08 02:05:00,154.135,154.139,154.1,154.1,61900000.0
2007-01-08 02:06:00,154.098,154.105,154.096,154.103,46000000.0
2007-01-08 02:07:00,154.097,154.097,154.071,154.071,82199998.0
2007-01-08 02:08:00,154.069,154.071,154.061,154.062,82999998.0
2007-01-08 02:09:00,154.077,154.077,154.06,154.07,53600000.0
2007-01-08 02:10:00,154.072,154.08,154.067,154.075,213899997.0
2007-01-08 02:11:00,154.074,154.082,154.07,154.081,125400000.0
2007-01-08 02:12:00,154.069,154.069,154.061,154.067,92300000.0
2007-01-08 02:13:00,154.072,154.072,154.052,154.052,44800000.0
2007-01-08 02:14:00,154.045,154.05,154.043,154.043,67900000.0
2007-01-08 02:15:00,154.045,154.045,154.013,154.013,190500003.0
2007-01-08 02:16:00,154.021,154.021,154.008,154.011,117600003.0
2007-01-08 02:17:00,154.013,154.013,153.997,154.0,128499997.0
2007-01-08 02:18:00,153.996,154.001,153.984,154.001,121599998.0
2007-01-08 02:19:00,154.004,154.014,154.004,154.01,102900001.0
2007-01-08 02:20:00,154.017,154.017,154.003,154.003,141000000.0
2007-01-08 02:21:00,154.006,154.017,154.005,154.005,42600000.0
2007-01-08 02:22:00,154.01,154.024,154.009,154.015,160899997.0
2007-01-08 02:23:00,154.011,154.011,153.987,153.987,23700000.0
2007-01-08 02:24:00,153.994,154.017,153.993,154.017,85900002.0
2007-01-08 02:25:00,154.008,154.008,154.004,154.005,131000000.0
2007-01-08 02:26:00,154.006,154.017,154.006,154.017,51400000.0
2007-01-08 02:27:00,154.015,154.018,154.008,154.018,142200003.0
2007-01-08 02:28:00,154.019,154.029,154.019,154.023,27900000.0
2007-01-08 02:29:00,154.017,154.031,154.017,154.025,129899999.0
2007-01-08 02:30:00,154.023,154.043,154.018,154.043,47700000.0
2007-01-08 02:31:00,154.05,154.055,154.035,154.055,65300000.0
2007-01-08 02:32:00,154.061,154.075,154.058,154.065,88199998.0
2007-01-08 02:33:00,154.061,154.068,154.059,154.068,84700001.0
2007-01-08 02:34:00,154.06,154.067,154.055,154.06,100700000.0
2007-01-08 02:35:00,154.049,154.049,154.028,154.028,102199998.0
2007-01-08 02:36:00,154.008,154.045,153.999,154.04,56300000.0
2007-01-08 02:37:00,154.035,154.035,154.007,154.007,58500000.0
2007-01-08 02:38:00,153.996,153.996,153.936,153.936,125900003.0
2007-01-08 02:39:00,153.937,153.937,153.921,153.931,141999999.0
2007-01-08 02:40:00,153.932,153.942,153.932,153.942,130999998.0
2007-01-08 02:41:00,153.952,153.952,153.939,153.94,35600000.0
2007-01-08 02:42:00,153.923,153.935,153.923,153.93,110999996.0
2007-01-08 02:43:00,153.908,153.908,153.869,153.869,51900000.0
2007-01-08 02:44:00,153.87,153.879,153.859,153.87,112100001.0
2007-01-08 02:45:00,153.871,153.889,153.871,153.878,244600001.0
2007-01-08 02:46:00,153.882,153.894,153.882,153.894,164099999.0
2007-01-08 02:47:00,153.902,153.903,153.868,153.895,116600000.0
2007-01-08 02:48:00,153.905,153.915,153.905,153.908,52800000.0
2007-01-08 02:49:00,153.894,153.894,153.862,153.865,64200000.0
2007-01-08 02:50:00,153.842,153.847,153.819,153.819,126400000.0
2007-01-08 02:51:00,153.812,153.824,153.812,153.815,110799999.0
2007-01-08 02:52:00,153.815,153.832,153.813,153.832,117799998.0
2007-01-08 02:53:00,153.838,153.841,153.831,153.832,103800000.0
2007-01-08 02:54:00,153.825,153.825,153.815,153.816,96600000.0
2007-01-08 02:55:00,153.826,153.85,153.826,153.841,143500001.0
2007-01-08 02:56:00,153.847,153.847,153.832,153.832,83900000.0
2007-01-08 02:57:00,153.814,153.814,153.801,153.801,28000001.0
2007-01-08 02:58:00,153.782,153.783,153.782,153.783,8800000.0
2007-01-08 02:59:00,153.791,153.794,153.784,153.784,225999999.0
2007-01-08 03:00:00,153.799,153.799,153.791,153.791,4300000.0
2007-01-08 03:01:00,153.807,153.817,153.807,153.816,151200001.0
2007-01-08 03:02:00,153.811,153.825,153.811,153.819,75699998.0
2007-01-08 03:03:00,153.819,153.846,153.814,153.846,43200000.0
2007-01-08 03:04:00,153.841,153.841,153.832,153.834,119100000.0
2007-01-08 03:05:00,153.843,153.862,153.843,153.862,138599996.0
2007-01-08 03:06:00,153.861,153.861,153.83,153.83,66299999.0
2007-01-08 03:07:00,153.829,153.831,153.809,153.813,65200000.0
2007-01-08 03:08:00,153.813,153.819,153.808,153.819,120899999.0
2007-01-08 03:09:00,153.812,153.813,153.801,153.802,123500003.0
2007-01-08 03:10:00,153.804,153.804,153.799,153.799,41299999.0
2007-01-08 03:11:00,153.818,153.841,153.818,153.841,115299999.0
2007-01-08 03:12:00,153.842,153.855,153.839,153.84,63500000.0
2007-01-08 03:13:00,153.847,153.858,153.847,153.858,42399999.0
2007-01-08 03:14:00,153.855,153.88,153.855,153.88,178699996.0
2007-01-08 03:15:00,153.869,153.882,153.869,153.872,124600001.0
2007-01-08 03:16:00,153.864,153.868,153.851,153.852,73700000.0
2007-01-08 03:17:00,153.858,153.86,153.849,153.854,49100001.0
2007-01-08 03:18:00,153.846,153.857,153.846,153.857,48299999.0
2007-01-08 03:19:00,153.86,153.869,153.856,153.856,38100000.0
2007-01-08 03:20:00,153.853,153.858,153.848,153.85,112000000.0
2007-01-08 03:21:00,153.866,153.876,153.853,153.876,46100000.0
2007-01-08 03:22:00,153.874,153.878,153.867,153.872,174899999.0
2007-01-08 03:23:00,153.86,153.86,153.851,153.851,49900000.0
2007-01-08 03:24:00,153.854,153.857,153.85,153.85,89400000.0
2007-01-08 03:25:00,153.852,153.858,153.85,153.85,167599998.0
2007-01-08 03:26:00,153.851,153.853,153.842,153.853,39500000.0
2007-01-08 03:27:00,153.849,153.851,153.849,153.851,39399999.0
2007-01-08 03:28:00,153.84,153.851,153.84,153.85,82799999.0
2007-01-08 03:29:00,153.85,153.855,153.85,153.851,141200002.0
2007-01-08 03:30:00,153.849,153.867,153.849,153.86,66700000.0
2007-01-08 03:31:00,153.86,153.86,153.851,153.855,43500000.0
2007-01-08 03:32:00,153.863,153.863,153.849,153.849,58900001.0
2007-01-08 03:33:00,153.856,153.861,153.848,153.852,82300000.0
2007-01-08 03:34:00,153.847,153.847,153.825,153.825,86500000.0
2007-01-08 03:35:00,153.83,153.84,153.829,153.837,71500000.0
2007-01-08 03:36:00,153.836,153.839,153.836,153.839,27200001.0
2007-01-08 03:37:00,153.831,153.839,153.831,153.839,14400000.0
2007-01-08 03:38:00,153.838,153.847,153.835,153.847,80199999.0
2007-01-08 03:39:00,153.847,153.847,153.831,153.833,76299999.0
2007-01-08 03:40:00,153.827,153.827,153.8,153.8,74599999.0
2007-01-08 03:41:00,153.785,153.798,153.784,153.798,77600002.0
2007-01-08 03:42:00,153.802,153.802,153.792,153.795,79100000.0
2007-01-08 03:43:00,153.797,153.8,153.791,153.799,112000001.0
2007-01-08 03:44:00,153.8,153.801,153.79,153.792,55999999.0
2007-01-08 03:45:00,153.8,153.803,153.795,153.802,31199999.0
2007-01-08 03:46:00,153.796,153.796,153.786,153.793,90699998.0
2007-01-08 03:47:00,153.786,153.786,153.769,153.776,89499998.0
2007-01-08 03:48:00,153.775,153.794,153.775,153.794,42400000.0
2007-01-08 03:49:00,153.781,153.791,153.78,153.785,197300000.0
2007-01-08 03:50:00,153.786,153.786,153.776,153.782,81099999.0
2007-01-08 03:51:00,153.795,153.795,153.786,153.786,126300004.0
2007-01-08 03:52:00,153.796,153.799,153.796,153.799,24800000.0
2007-01-08 03:53:00,153.801,153.801,153.793,153.795,91700000.0
2007-01-08 03:54:00,153.795,153.806,153.794,153.8,73200001.0
2007-01-08 03:55:00,153.797,153.809,153.788,153.792,67500000.0
2007-01-08 03:56:00,153.802,153.81,153.788,153.789,86800000.0
2007-01-08 03:57:00,153.798,153.801,153.793,153.798,106200002.0
2007-01-08 03:58:00,153.796,153.798,153.78,153.78,100000000.0
2007-01-08 03:59:00,153.775,153.785,153.766,153.779,100800001.0
2007-01-08 04:00:00,153.784,153.788,153.781,153.782,94800002.0
2007-01-08 04:01:00,153.781,153.781,153.772,153.78,147200002.0
2007-01-08 04:02:00,153.781,153.782,153.77,153.782,86399998.0
2007-01-08 04:03:00,153.792,153.792,153.781,153.781,29600000.0
2007-01-08 04:04:00,153.784,153.792,153.784,153.792,72700003.0
2007-01-08 04:05:00,153.798,153.81,153.787,153.81,86099999.0
2007-01-08 04:06:00,153.811,153.811,153.798,153.803,48000000.0
2007-01-08 04:07:00,153.801,153.801,153.786,153.79,27900000.0
2007-01-08 04:08:00,153.798,153.798,153.79,153.793,53800000.0
2007-01-08 04:09:00,153.785,153.804,153.785,153.802,168699999.0
2007-01-08 04:10:00,153.806,153.808,153.803,153.806,65799999.0
2007-01-08 04:11:00,153.8,153.808,153.8,153.808,86900001.0
2007-01-08 04:12:00,153.802,153.81,153.8,153.8,67699999.0
2007-01-08 04:13:00,153.806,153.809,153.806,153.809,105599998.0
2007-01-08 04:14:00,153.812,153.812,153.8,153.809,87199999.0
2007-01-08 04:15:00,153.805,153.815,153.805,153.81,158999998.0
2007-01-08 04:16:00,153.81,153.813,153.796,153.796,81899998.0
2007-01-08 04:17:00,153.808,153.82,153.807,153.814,46400000.0
2007-01-08 04:18:00,153.81,153.82,153.81,153.82,92000001.0
2007-01-08 04:19:00,153.818,153.818,153.796,153.8,82900001.0
2007-01-08 04:20:00,153.8,153.8,153.783,153.783,148600000.0
2007-01-08 04:21:00,153.793,153.793,153.784,153.786,155200001.0
2007-01-08 04:22:00,153.782,153.792,153.776,153.789,177900001.0
2007-01-08 04:23:00,153.783,153.792,153.783,153.792,13600000.0
2007-01-08 04:24:00,153.788,153.801,153.788,153.791,83700001.0
2007-01-08 04:25:00,153.784,153.813,153.784,153.813,20900000.0
2007-01-08 04:26:00,153.815,153.815,153.79,153.79,59299999.0
2007-01-08 04:27:00,153.788,153.8,153.782,153.789,184700001.0
2007-01-08 04:28:00,153.786,153.794,153.784,153.789,135299997.0
2007-01-08 04:29:00,153.785,153.795,153.782,153.788,152099999.0
2007-01-08 04:30:00,153.791,153.791,153.772,153.778,65900000.0
2007-01-08 04:31:00,153.778,153.797,153.778,153.793,66300001.0
2007-01-08 04:32:00,153.796,153.796,153.779,153.788,99199999.0
2007-01-08 04:33:00,153.796,153.796,153.786,153.786,100600001.0
2007-01-08 04:34:00,153.795,153.797,153.79,153.797,24000000.0
2007-01-08 04:35:00,153.799,153.799,153.793,153.795,116999999.0
2007-01-08 04:36:00,153.797,153.807,153.793,153.798,133999999.0
2007-01-08 04:37:00,153.8,153.813,153.8,153.813,156500000.0
2007-01-08 04:38:00,153.815,153.815,153.805,153.805,12200000.0
2007-01-08 04:39:00,153.805,153.805,153.79,153.79,39500000.0
2007-01-08 04:40:00,153.8,153.805,153.797,153.805,140900000.0
2007-01-08 04:41:00,153.805,153.805,153.795,153.805,39900000.0
2007-01-08 04:42:00,153.797,153.802,153.797,153.802,36000000.0
2007-01-08 04:43:00,153.808,153.808,153.802,153.802,76999999.0
2007-01-08 04:44:00,153.81,153.814,153.783,153.814,75500001.0
2007-01-08 04:45:00,153.802,153.804,153.786,153.792,69600001.0
2007-01-08 04:46:00,153.802,153.82,153.777,153.812,106699999.0
2007-01-08 04:47:00,153.81,153.815,153.803,153.815,80600000.0
2007-01-08 04:48:00,153.813,153.813,153.807,153.807,40900000.0
2007-01-08 04:49:00,153.822,153.822,153.767,153.769,118099999.0
2007-01-08 04:50:00,153.808,153.808,153.8,153.802,83599999.0
2007-01-08 04:51:00,153.795,153.805,153.795,153.805,87900001.0
2007-01-08 04:52:00,153.8,153.809,153.79,153.799,91900001.0
2007-01-08 04:53:00,153.807,153.808,153.807,153.808,28000001.0
2007-01-08 04:54:00,153.809,153.809,153.802,153.802,74400000.0
2007-01-08 04:55:00,153.803,153.808,153.803,153.807,102199998.0
2007-01-08 04:56:00,153.81,153.814,153.797,153.8,101699998.0
2007-01-08 04:57:00,153.798,153.806,153.798,153.8,116300000.0
2007-01-08 04:58:00,153.813,153.813,153.798,153.807,92699999.0
2007-01-08 04:59:00,153.78,153.809,153.774,153.809,24700000.0
2007-01-08 05:00:00,153.807,153.81,153.796,153.797,97200000.0
2007-01-08 05:01:00,153.797,153.815,153.797,153.81,160399997.0
2007-01-08 05:02:00,153.81,153.819,153.809,153.81,33200000.0
2007-01-08 05:03:00,153.813,153.829,153.808,153.821,87200000.0
2007-01-08 05:04:00,153.82,153.825,153.82,153.822,175099998.0
2007-01-08 05:05:00,153.817,153.828,153.817,153.828,32800000.0
2007-01-08 05:06:00,153.842,153.842,153.794,153.794,84899999.0
2007-01-08 05:07:00,153.824,153.834,153.819,153.822,107399998.0
2007-01-08 05:08:00,153.815,153.827,153.815,153.827,89499998.0
2007-01-08 05:09:00,153.833,153.833,153.818,153.822,81000000.0
2007-01-08 05:10:00,153.818,153.823,153.817,153.82,112099998.0
2007-01-08 05:11:00,153.825,153.825,153.81,153.825,27800000.0
2007-01-08 05:12:00,153.825,153.826,153.813,153.823,127000000.0
2007-01-08 05:13:00,153.821,153.832,153.82,153.82,34999999.0
2007-01-08 05:14:00,153.825,153.825,153.815,153.82,80399999.0
2007-01-08 05:15:00,153.826,153.83,153.813,153.827,157299999.0
2007-01-08 05:16:00,153.819,153.828,153.817,153.828,122500000.0
2007-01-08 05:17:00,153.821,153.837,153.821,153.825,78199999.0
2007-01-08 05:18:00,153.832,153.832,153.828,153.83,20800000.0
2007-01-08 05:19:00,153.828,153.833,153.819,153.826,46400000.0
2007-01-08 05:20:00,153.848,153.85,153.84,153.85,103800002.0
2007-01-08 05:21:00,153.848,153.861,153.832,153.832,61200000.0
2007-01-08 05:22:00,153.839,153.846,153.825,153.837,207600002.0
2007-01-08 05:23:00,153.832,153.841,153.832,153.839,40300000.0
2007-01-08 05:24:00,153.83,153.837,153.823,153.825,128300000.0
2007-01-08 05:25:00,153.814,153.814,153.809,153.809,9600000.0
2007-01-08 05:26:00,153.81,153.81,153.805,153.807,24800000.0
2007-01-08 05:27:00,153.807,153.82,153.804,153.817,163200001.0
2007-01-08 05:28:00,153.802,153.825,153.802,153.82,60300000.0
2007-01-08 05:29:00,153.813,153.835,153.795,153.835,77200001.0
2007-01-08 05:30:00,153.827,153.827,153.806,153.814,95099999.0
2007-01-08 05:31:00,153.808,153.817,153.792,153.817,126800000.0
2007-01-08 05:32:00,153.808,153.808,153.8,153.801,75200002.0
2007-01-08 05:33:00,153.818,153.832,153.816,153.832,41400000.0
2007-01-08 05:34:00,153.825,153.827,153.825,153.827,45500000.0
2007-01-08 05:35:00,153.826,153.831,153.804,153.81,87100000.0
2007-01-08 05:36:00,153.795,153.805,153.795,153.805,9800000.0
2007-01-08 05:37:00,153.792,153.805,153.792,153.8,34200000.0
2007-01-08 05:38:00,153.797,153.803,153.794,153.803,79399999.0
2007-01-08 05:39:00,153.803,153.803,153.802,153.802,23200000.0
2007-01-08 05:40:00,153.8,153.808,153.797,153.807,59700001.0
2007-01-08 05:41:00,153.802,153.809,153.802,153.805,23200000.0
2007-01-08 05:42:00,153.808,153.808,153.808,153.808,12800000.0
2007-01-08 05:43:00,153.819,153.823,153.819,153.821,47199999.0
2007-01-08 05:44:00,153.825,153.84,153.825,153.837,127400000.0
2007-01-08 05:45:00,153.845,153.854,153.834,153.843,60000000.0
2007-01-08 05:46:00,153.838,153.858,153.838,153.845,71900000.0
2007-01-08 05:47:00,153.863,153.905,153.863,153.902,43900000.0
2007-01-08 05:48:00,153.894,153.915,153.893,153.915,74599998.0
2007-01-08 05:49:00,153.92,153.92,153.896,153.904,78400002.0
2007-01-08 05:50:00,153.913,153.921,153.913,153.921,24799999.0
2007-01-08 05:51:00,153.924,153.928,153.924,153.928,23000000.0
2007-01-08 05:52:00,153.923,153.935,153.921,153.921,115199998.0
2007-01-08 05:53:00,153.921,153.929,153.918,153.923,110600000.0
2007-01-08 05:54:00,153.927,153.929,153.915,153.915,96999999.0
2007-01-08 05:55:00,153.922,153.931,153.919,153.925,57400000.0
2007-01-08 05:56:00,153.93,153.93,153.917,153.917,68000000.0
2007-01-08 05:57:00,153.92,153.922,153.911,153.911,101699999.0
2007-01-08 05:58:00,153.909,153.916,153.896,153.916,78000001.0
2007-01-08 05:59:00,153.918,153.928,153.914,153.923,128000000.0
2007-01-08 06:00:00,153.911,153.928,153.911,153.922,114399999.0
2007-01-08 06:01:00,153.91,153.918,153.91,153.915,69800001.0
2007-01-08 06:02:00,153.914,153.925,153.914,153.925,22400000.0
2007-01-08 06:03:00,153.927,153.927,153.918,153.92,92199999.0
2007-01-08 06:04:00,153.916,153.919,153.916,153.919,13600000.0
2007-01-08 06:05:00,153.926,153.935,153.924,153.935,108100001.0
2007-01-08 06:06:00,153.93,153.939,153.926,153.935,183699997.0
2007-01-08 06:07:00,153.931,153.96,153.931,153.952,166999998.0
2007-01-08 06:08:00,153.966,153.966,153.954,153.965,48000000.0
2007-01-08 06:09:00,153.954,153.959,153.934,153.934,126200003.0
2007-01-08 06:10:00,153.935,153.955,153.935,153.952,70700001.0
2007-01-08 06:11:00,153.958,153.96,153.953,153.96,128400002.0
2007-01-08 06:12:00,153.957,153.96,153.957,153.96,81399998.0
2007-01-08 06:13:00,153.955,153.963,153.952,153.954,113299999.0
2007-01-08 06:14:00,153.965,153.965,153.96,153.96,51700000.0
2007-01-08 06:15:00,153.954,153.96,153.95,153.96,79100000.0
2007-01-08 06:16:00,153.959,153.97,153.955,153.964,70599999.0
2007-01-08 06:17:00,153.963,153.963,153.95,153.957,95999999.0
2007-01-08 06:18:00,153.95,153.967,153.95,153.967,35199999.0
2007-01-08 06:19:00,153.966,153.966,153.955,153.965,94300000.0
2007-01-08 06:20:00,153.97,153.981,153.97,153.973,68799998.0
2007-01-08 06:21:00,153.97,153.97,153.97,153.97,34400000.0
2007-01-08 06:22:00,153.965,153.975,153.965,153.97,54400001.0
2007-01-08 06:23:00,153.973,153.973,153.955,153.96,75099999.0
2007-01-08 06:24:00,153.966,153.98,153.96,153.96,74399999.0
2007-01-08 06:25:00,153.966,153.969,153.958,153.961,67299999.0
2007-01-08 06:26:00,153.963,153.968,153.963,153.968,69800000.0
2007-01-08 06:27:00,153.973,153.973,153.962,153.962,53100000.0
2007-01-08 06:28:00,153.957,153.958,153.942,153.942,78300001.0
2007-01-08 06:29:00,153.954,153.956,153.954,153.956,51899999.0
2007-01-08 06:30:00,153.96,153.96,153.952,153.952,55399999.0
2007-01-08 06:31:00,153.957,153.957,153.952,153.957,38400000.0
2007-01-08 06:32:00,153.96,153.962,153.951,153.957,127199999.0
2007-01-08 06:33:00,153.953,153.953,153.937,153.94,26500000.0
2007-01-08 06:34:00,153.935,153.94,153.924,153.927,101499998.0
2007-01-08 06:35:00,153.931,153.934,153.916,153.93,105500000.0
2007-01-08 06:36:00,153.932,153.932,153.919,153.922,7900000.0
2007-01-08 06:37:00,153.925,153.925,153.917,153.917,46400000.0
2007-01-08 06:38:00,153.923,153.929,153.916,153.924,128200000.0
2007-01-08 06:39:00,153.921,153.921,153.897,153.904,38800000.0
2007-01-08 06:40:00,153.892,153.904,153.892,153.896,151199999.0
2007-01-08 06:41:00,153.897,153.906,153.895,153.897,77799999.0
2007-01-08 06:42:00,153.89,153.9,153.88,153.898,67000000.0
2007-01-08 06:43:00,153.894,153.902,153.891,153.891,94900002.0
2007-01-08 06:44:00,153.898,153.898,153.892,153.898,76999999.0
2007-01-08 06:45:00,153.904,153.908,153.892,153.893,113399999.0
2007-01-08 06:46:00,153.89,153.897,153.881,153.883,147600002.0
2007-01-08 06:47:00,153.843,153.886,153.843,153.883,83099999.0
2007-01-08 06:48:00,153.901,153.905,153.886,153.889,56300001.0
2007-01-08 06:49:00,153.892,153.892,153.877,153.887,80900001.0
2007-01-08 06:50:00,153.886,153.886,153.874,153.883,93900001.0
2007-01-08 06:51:00,153.88,153.888,153.874,153.884,95400000.0
2007-01-08 06:52:00,153.883,153.89,153.875,153.875,131100000.0
2007-01-08 06:53:00,153.888,153.892,153.881,153.881,57000000.0
2007-01-08 06:54:00,153.878,153.88,153.855,153.861,78599998.0
2007-01-08 06:55:00,153.856,153.865,153.856,153.858,92500001.0
2007-01-08 06:56:00,153.868,153.874,153.86,153.86,89900001.0
2007-01-08 06:57:00,153.858,153.868,153.853,153.868,94999998.0
2007-01-08 06:58:00,153.867,153.868,153.859,153.865,188199996.0
2007-01-08 06:59:00,153.866,153.871,153.863,153.865,112400001.0
2007-01-08 07:00:00,153.871,153.873,153.862,153.87,195199996.0
2007-01-08 07:01:00,153.866,153.888,153.866,153.878,87500000.0
2007-01-08 07:02:00,153.873,153.881,153.873,153.873,87600000.0
2007-01-08 07:03:00,153.883,153.896,153.883,153.885,151900001.0
2007-01-08 07:04:00,153.884,153.895,153.884,153.891,162800003.0
2007-01-08 07:05:00,153.878,153.893,153.878,153.891,120899998.0
2007-01-08 07:06:00,153.877,153.885,153.834,153.854,112700001.0
2007-01-08 07:07:00,153.899,153.899,153.89,153.89,102100002.0
2007-01-08 07:08:00,153.888,153.89,153.869,153.878,148300001.0
2007-01-08 07:09:00,153.877,153.877,153.869,153.869,67299998.0
2007-01-08 07:10:00,153.878,153.882,153.876,153.882,20800000.0
2007-01-08 07:11:00,153.88,153.887,153.873,153.873,82700000.0
2007-01-08 07:12:00,153.87,153.87,153.865,153.865,72699998.0
2007-01-08 07:13:00,153.868,153.876,153.868,153.871,72800000.0
2007-01-08 07:14:00,153.87,153.882,153.867,153.882,55700000.0
2007-01-08 07:15:00,153.875,153.886,153.875,153.875,160600002.0
2007-01-08 07:16:00,153.875,153.885,153.875,153.88,95800000.0
2007-01-08 07:17:00,153.877,153.882,153.868,153.882,46200000.0
2007-01-08 07:18:00,153.875,153.881,153.867,153.867,77300001.0
2007-01-08 07:19:00,153.858,153.875,153.85,153.85,61699999.0
2007-01-08 07:20:00,153.847,153.878,153.847,153.878,37300000.0
2007-01-08 07:21:00,153.881,153.881,153.862,153.862,52600000.0
2007-01-08 07:22:00,153.865,153.879,153.865,153.874,72000002.0
2007-01-08 07:23:00,153.882,153.882,153.87,153.879,117299997.0
2007-01-08 07:24:00,153.875,153.88,153.862,153.88,71500002.0
2007-01-08 07:25:00,153.878,153.884,153.872,153.875,87100002.0
2007-01-08 07:26:00,153.877,153.877,153.862,153.862,177500001.0
2007-01-08 07:27:00,153.861,153.861,153.842,153.842,77899998.0
2007-01-08 07:28:00,153.853,153.862,153.853,153.862,76299999.0
2007-01-08 07:29:00,153.86,153.86,153.829,153.83,89300000.0
2007-01-08 07:30:00,153.823,153.844,153.823,153.84,124400001.0
2007-01-08 07:31:00,153.844,153.857,153.844,153.854,118000001.0
2007-01-08 07:32:00,153.864,153.866,153.864,153.866,23200000.0
2007-01-08 07:33:00,153.881,153.905,153.881,153.905,70500000.0
2007-01-08 07:34:00,153.914,153.932,153.912,153.932,44100000.0
2007-01-08 07:35:00,153.931,153.933,153.918,153.927,49200000.0
2007-01-08 07:36:00,153.93,153.933,153.926,153.926,71899999.0
2007-01-08 07:37:00,153.928,153.935,153.927,153.927,102499999.0
2007-01-08 07:38:00,153.934,153.936,153.923,153.932,125299999.0
2007-01-08 07:39:00,153.929,153.938,153.927,153.931,86800001.0
2007-01-08 07:40:00,153.927,153.947,153.927,153.947,137399998.0
2007-01-08 07:41:00,153.945,153.95,153.944,153.946,157200001.0
2007-01-08 07:42:00,153.931,153.933,153.925,153.933,55500001.0
2007-01-08 07:43:00,153.932,153.939,153.927,153.939,77500000.0
2007-01-08 07:44:00,153.936,153.936,153.923,153.934,64299999.0
2007-01-08 07:45:00,153.932,153.95,153.932,153.942,121599997.0
2007-01-08 07:46:00,153.938,153.948,153.931,153.942,128899999.0
2007-01-08 07:47:00,153.949,153.953,153.942,153.942,58400000.0
2007-01-08 07:48:00,153.937,153.942,153.933,153.933,120200001.0
2007-01-08 07:49:00,153.926,153.926,153.912,153.914,36800000.0
2007-01-08 07:50:00,153.915,153.915,153.883,153.885,81500001.0
2007-01-08 07:51:00,153.88,153.88,153.875,153.875,42400000.0
2007-01-08 07:52:00,153.861,153.861,153.832,153.832,121300000.0
2007-01-08 07:53:00,153.841,153.847,153.841,153.847,56800001.0
2007-01-08 07:54:00,153.84,153.846,153.837,153.838,84000001.0
2007-01-08 07:55:00,153.844,153.858,153.843,153.847,95100001.0
2007-01-08 07:56:00,153.844,153.86,153.843,153.852,152299999.0
2007-01-08 07:57:00,153.845,153.851,153.839,153.839,63099999.0
2007-01-08 07:58:00,153.849,153.853,153.845,153.85,93700000.0
2007-01-08 07:59:00,153.852,153.872,153.852,153.872,87100000.0
2007-01-08 08:00:00,153.868,153.873,153.857,153.873,96300001.0
2007-01-08 08:01:00,153.885,153.905,153.885,153.905,44000000.0
2007-01-08 08:02:00,153.91,153.919,153.909,153.917,123799998.0
2007-01-08 08:03:00,153.906,153.918,153.906,153.918,32700000.0
2007-01-08 08:04:00,153.923,153.923,153.909,153.915,87500001.0
2007-01-08 08:05:00,153.912,153.912,153.897,153.899,78400002.0
2007-01-08 08:06:00,153.9,153.904,153.892,153.904,94299999.0
2007-01-08 08:07:00,153.902,153.907,153.902,153.905,9200000.0
2007-01-08 08:08:00,153.911,153.917,153.907,153.917,72200000.0
2007-01-08 08:09:00,153.913,153.913,153.891,153.901,74000000.0
2007-01-08 08:10:00,153.895,153.895,153.872,153.877,79600001.0
2007-01-08 08:11:00,153.881,153.881,153.873,153.877,112200001.0
2007-01-08 08:12:00,153.873,153.873,153.866,153.866,133200000.0
2007-01-08 08:13:00,153.863,153.864,153.851,153.857,45599999.0
2007-01-08 08:14:00,153.855,153.861,153.852,153.858,83799999.0
2007-01-08 08:15:00,153.86,153.867,153.859,153.867,25600000.0
2007-01-08 08:16:00,153.87,153.875,153.87,153.875,17200000.0
2007-01-08 08:17:00,153.86,153.871,153.855,153.861,146499999.0
2007-01-08 08:18:00,153.847,153.859,153.847,153.848,94100001.0
2007-01-08 08:19:00,153.845,153.869,153.845,153.862,137300000.0
2007-01-08 08:20:00,153.864,153.871,153.863,153.87,112300000.0
2007-01-08 08:21:00,153.856,153.883,153.856,153.87,86499998.0
2007-01-08 08:22:00,153.873,153.885,153.873,153.885,27800000.0
2007-01-08 08:23:00,153.872,153.879,153.866,153.879,107899999.0
2007-01-08 08:24:00,153.88,153.885,153.875,153.885,85500001.0
2007-01-08 08:25:00,153.877,153.879,153.87,153.878,38200000.0
2007-01-08 08:26:00,153.865,153.865,153.837,153.842,69200000.0
2007-01-08 08:27:00,153.84,153.845,153.832,153.832,100599998.0
2007-01-08 08:28:00,153.837,153.837,153.819,153.819,75800000.0
2007-01-08 08:29:00,153.837,153.846,153.834,153.837,90699998.0
2007-01-08 08:30:00,153.844,153.859,153.838,153.838,44900000.0
2007-01-08 08:31:00,153.845,153.868,153.845,153.868,34500000.0
2007-01-08 08:32:00,153.872,153.873,153.872,153.873,19200000.0
2007-01-08 08:33:00,153.87,153.876,153.87,153.87,70300001.0
2007-01-08 08:34:00,153.858,153.87,153.854,153.861,109299999.0
2007-01-08 08:35:00,153.853,153.859,153.843,153.843,160400004.0
2007-01-08 08:36:00,153.85,153.858,153.845,153.858,156700000.0
2007-01-08 08:37:00,153.865,153.868,153.856,153.86,203100002.0
2007-01-08 08:38:00,153.852,153.852,153.834,153.841,134399999.0
2007-01-08 08:39:00,153.831,153.831,153.809,153.813,88699998.0
2007-01-08 08:40:00,153.814,153.831,153.814,153.83,87199997.0
2007-01-08 08:41:00,153.821,153.828,153.817,153.827,141700000.0
2007-01-08 08:42:00,153.823,153.847,153.823,153.845,82100001.0
2007-01-08 08:43:00,153.845,153.845,153.808,153.808,56600000.0
2007-01-08 08:44:00,153.794,153.805,153.786,153.805,140899998.0
2007-01-08 08:45:00,153.801,153.801,153.776,153.776,84500002.0
2007-01-08 08:46:00,153.776,153.795,153.776,153.788,57900000.0
2007-01-08 08:47:00,153.796,153.814,153.796,153.814,2200000.0
2007-01-08 08:48:00,153.827,153.827,153.813,153.827,81600000.0
2007-01-08 08:49:00,153.816,153.847,153.816,153.847,137800000.0
2007-01-08 08:50:00,153.844,153.844,153.82,153.82,67099999.0
2007-01-08 08:51:00,153.807,153.821,153.8,153.809,75800001.0
2007-01-08 08:52:00,153.802,153.807,153.8,153.805,122100000.0
2007-01-08 08:53:00,153.817,153.85,153.817,153.846,67899999.0
2007-01-08 08:54:00,153.857,153.857,153.835,153.852,161300003.0
2007-01-08 08:55:00,153.857,153.857,153.835,153.838,140899996.0
2007-01-08 08:56:00,153.831,153.831,153.812,153.812,92099999.0
2007-01-08 08:57:00,153.81,153.81,153.798,153.8,104200001.0
2007-01-08 08:58:00,153.804,153.812,153.799,153.803,84900002.0
2007-01-08 08:59:00,153.807,153.835,153.807,153.833,173399997.0
2007-01-08 09:00:00,153.826,153.857,153.821,153.851,136999999.0
2007-01-08 09:01:00,153.849,153.849,153.825,153.825,47900000.0
2007-01-08 09:02:00,153.827,153.839,153.825,153.831,80700001.0
2007-01-08 09:03:00,153.83,153.83,153.814,153.815,74999999.0
2007-01-08 09:04:00,153.811,153.819,153.799,153.81,58000000.0
2007-01-08 09:05:00,153.812,153.831,153.812,153.831,85500001.0
2007-01-08 09:06:00,153.828,153.836,153.824,153.834,97200002.0
2007-01-08 09:07:00,153.845,153.873,153.845,153.868,47900001.0
2007-01-08 09:08:00,153.872,153.884,153.862,153.862,65099999.0
2007-01-08 09:09:00,153.859,153.863,153.842,153.849,188299999.0
2007-01-08 09:10:00,153.84,153.852,153.836,153.852,123299998.0
2007-01-08 09:11:00,153.869,153.869,153.853,153.869,112800000.0
2007-01-08 09:12:00,153.855,153.855,153.819,153.819,136400001.0
2007-01-08 09:13:00,153.82,153.823,153.819,153.821,94899999.0
2007-01-08 09:14:00,153.82,153.828,153.81,153.812,92800002.0
2007-01-08 09:15:00,153.805,153.813,153.794,153.811,59000000.0
2007-01-08 09:16:00,153.807,153.808,153.795,153.795,62600001.0
2007-01-08 09:17:00,153.792,153.798,153.782,153.788,135100000.0
2007-01-08 09:18:00,153.79,153.795,153.79,153.795,164799998.0
2007-01-08 09:19:00,153.78,153.793,153.774,153.791,50100000.0
2007-01-08 09:20:00,153.797,153.824,153.788,153.794,112800000.0
2007-01-08 09:21:00,153.802,153.809,153.802,153.803,24700000.0
2007-01-08 09:22:00,153.818,153.825,153.815,153.821,115100000.0
2007-01-08 09:23:00,153.814,153.818,153.81,153.818,83999999.0
2007-01-08 09:24:00,153.81,153.82,153.803,153.807,110099999.0
2007-01-08 09:25:00,153.798,153.852,153.796,153.852,52400000.0
2007-01-08 09:26:00,153.859,153.865,153.853,153.853,79399999.0
2007-01-08 09:27:00,153.862,153.862,153.834,153.845,150900003.0
2007-01-08 09:28:00,153.838,153.841,153.832,153.836,94499998.0
2007-01-08 09:29:00,153.836,153.846,153.831,153.846,156399999.0
2007-01-08 09:30:00,153.843,153.845,153.83,153.845,67100002.0
2007-01-08 09:31:00,153.837,153.847,153.836,153.842,72999999.0
2007-01-08 09:32:00,153.828,153.846,153.828,153.846,59999999.0
2007-01-08 09:33:00,153.843,153.843,153.83,153.83,42500000.0
2007-01-08 09:34:00,153.843,153.845,153.828,153.828,85000001.0
2007-01-08 09:35:00,153.819,153.819,153.801,153.809,103300002.0
2007-01-08 09:36:00,153.816,153.831,153.807,153.831,48600000.0
2007-01-08 09:37:00,153.811,153.816,153.811,153.816,23200000.0
2007-01-08 09:38:00,153.804,153.83,153.798,153.821,126199997.0
2007-01-08 09:39:00,153.82,153.828,153.81,153.813,106000000.0
2007-01-08 09:40:00,153.812,153.812,153.782,153.782,116200001.0
2007-01-08 09:41:00,153.797,153.817,153.797,153.807,32799999.0
2007-01-08 09:42:00,153.807,153.854,153.8,153.854,76800000.0
2007-01-08 09:43:00,153.842,153.854,153.834,153.834,85599998.0
2007-01-08 09:44:00,153.824,153.847,153.824,153.827,86100000.0
2007-01-08 09:45:00,153.823,153.823,153.81,153.81,57599998.0
2007-01-08 09:46:00,153.812,153.831,153.812,153.819,63500000.0
2007-01-08 09:47:00,153.821,153.834,153.821,153.829,77800001.0
2007-01-08 09:48:00,153.841,153.844,153.841,153.844,16000000.0
2007-01-08 09:49:00,153.853,153.853,153.839,153.844,75300000.0
2007-01-08 09:50:00,153.841,153.875,153.841,153.875,91200000.0
2007-01-08 09:51:00,153.885,153.885,153.875,153.88,100100001.0
2007-01-08 09:52:00,153.881,153.897,153.881,153.883,39200000.0
2007-01-08 09:53:00,153.909,153.934,153.909,153.919,68600001.0
2007-01-08 09:54:00,153.933,153.934,153.907,153.907,74400000.0
2007-01-08 09:55:00,153.883,153.926,153.881,153.926,47200000.0
2007-01-08 09:56:00,153.926,153.935,153.904,153.904,100500000.0
2007-01-08 09:57:00,153.895,153.895,153.873,153.879,76899999.0
2007-01-08 09:58:00,153.877,153.888,153.852,153.87,153699998.0
2007-01-08 09:59:00,153.875,153.879,153.813,153.813,70400000.0
2007-01-08 10:00:00,153.761,153.761,153.677,153.677,76400001.0
2007-01-08 10:01:00,153.665,153.689,153.663,153.689,55900000.0
2007-01-08 10:02:00,153.687,153.689,153.671,153.688,119300001.0
2007-01-08 10:03:00,153.681,153.708,153.681,153.708,20700000.0
2007-01-08 10:04:00,153.711,153.715,153.703,153.715,120800001.0
2007-01-08 10:05:00,153.723,153.723,153.709,153.717,137399998.0
2007-01-08 10:06:00,153.716,153.716,153.707,153.708,168000001.0
2007-01-08 10:07:00,153.708,153.716,153.707,153.71,60099999.0
2007-01-08 10:08:00,153.71,153.71,153.694,153.704,40800000.0
2007-01-08 10:09:00,153.71,153.71,153.683,153.698,86300001.0
2007-01-08 10:10:00,153.709,153.714,153.695,153.712,65099999.0
2007-01-08 10:11:00,153.716,153.716,153.7,153.707,105100000.0
2007-01-08 10:12:00,153.706,153.72,153.705,153.705,186900002.0
2007-01-08 10:13:00,153.704,153.715,153.703,153.708,94200000.0
2007-01-08 10:14:00,153.705,153.707,153.699,153.707,74699998.0
2007-01-08 10:15:00,153.707,153.716,153.704,153.705,121200002.0
2007-01-08 10:16:00,153.705,153.716,153.698,153.702,110199999.0
2007-01-08 10:17:00,153.705,153.726,153.705,153.726,84200000.0
2007-01-08 10:18:00,153.726,153.728,153.719,153.719,102699999.0
2007-01-08 10:19:00,153.72,153.741,153.72,153.737,152300003.0
2007-01-08 10:20:00,153.742,153.762,153.74,153.762,171400005.0
2007-01-08 10:21:00,153.794,153.858,153.794,153.851,79100000.0
2007-01-08 10:22:00,153.848,153.888,153.848,153.885,189299999.0
2007-01-08 10:23:00,153.891,153.891,153.867,153.867,70499998.0
2007-01-08 10:24:00,153.864,153.87,153.853,153.862,136099998.0
2007-01-08 10:25:00,153.87,153.891,153.87,153.885,61900000.0
2007-01-08 10:26:00,153.888,153.917,153.888,153.908,130100002.0
2007-01-08 10:27:00,153.937,153.944,153.918,153.918,90100001.0
2007-01-08 10:28:00,153.922,153.963,153.922,153.963,95600001.0
2007-01-08 10:29:00,153.993,154.033,153.993,154.033,74400000.0
2007-01-08 10:30:00,154.031,154.031,154.009,154.015,131800000.0
2007-01-08 10:31:00,154.015,154.029,154.003,154.029,154699999.0
2007-01-08 10:32:00,154.034,154.055,154.034,154.039,115100000.0
2007-01-08 10:33:00,154.053,154.087,154.053,154.085,130700000.0
2007-01-08 10:34:00,154.076,154.076,154.074,154.074,11000000.0
2007-01-08 10:35:00,154.068,154.068,154.058,154.068,94100000.0
2007-01-08 10:36:00,154.065,154.071,154.059,154.059,153599998.0
2007-01-08 10:37:00,154.067,154.073,154.067,154.067,71099999.0
2007-01-08 10:38:00,154.075,154.088,154.075,154.077,80300000.0
2007-01-08 10:39:00,154.074,154.089,154.069,154.089,117300001.0
2007-01-08 10:40:00,154.082,154.082,154.057,154.059,47900000.0
2007-01-08 10:41:00,154.05,154.05,154.045,154.048,140600004.0
2007-01-08 10:42:00,154.036,154.047,154.032,154.033,117099998.0
2007-01-08 10:43:00,154.04,154.044,154.031,154.031,154300000.0
2007-01-08 10:44:00,154.042,154.048,154.037,154.048,151300002.0
2007-01-08 10:45:00,154.048,154.052,154.048,154.048,67099999.0
2007-01-08 10:46:00,154.043,154.043,154.028,154.038,87600000.0
2007-01-08 10:47:00,154.037,154.037,154.028,154.028,23200000.0
2007-01-08 10:48:00,154.024,154.035,154.024,154.028,67800000.0
2007-01-08 10:49:00,154.029,154.032,154.022,154.03,88800000.0
2007-01-08 10:50:00,154.034,154.047,154.031,154.047,72200000.0
2007-01-08 10:51:00,154.056,154.057,154.043,154.055,114400001.0
2007-01-08 10:52:00,154.043,154.077,154.043,154.077,156999996.0
2007-01-08 10:53:00,154.075,154.095,154.067,154.087,114300000.0
2007-01-08 10:54:00,154.086,154.145,154.085,154.145,85500000.0
2007-01-08 10:55:00,154.145,154.145,154.131,154.14,99700001.0
2007-01-08 10:56:00,154.14,154.14,154.113,154.125,39400001.0
2007-01-08 10:57:00,154.122,154.122,154.103,154.12,101600001.0
2007-01-08 10:58:00,154.113,154.113,154.093,154.093,59399999.0
2007-01-08 10:59:00,154.101,154.101,154.09,154.098,108400000.0
2007-01-08 11:00:00,154.102,154.102,154.087,154.092,80100000.0
2007-01-08 11:01:00,154.086,154.105,154.086,154.097,142799999.0
2007-01-08 11:02:00,154.082,154.091,154.079,154.085,114399999.0
2007-01-08 11:03:00,154.088,154.097,154.085,154.085,26700000.0
2007-01-08 11:04:00,154.075,154.075,154.057,154.057,66400000.0
2007-01-08 11:05:00,154.07,154.077,154.067,154.073,98700000.0
2007-01-08 11:06:00,154.075,154.075,154.063,154.072,142199998.0
2007-01-08 11:07:00,154.068,154.07,154.064,154.07,76700000.0
2007-01-08 11:08:00,154.065,154.065,154.033,154.033,78300001.0
2007-01-08 11:09:00,154.042,154.05,154.033,154.033,73700000.0
2007-01-08 11:10:00,154.021,154.021,154.002,154.011,72100000.0
2007-01-08 11:11:00,154.0,154.008,153.978,153.978,126699999.0
2007-01-08 11:12:00,153.975,153.975,153.94,153.946,119199998.0
2007-01-08 11:13:00,153.94,153.948,153.938,153.938,103900000.0
2007-01-08 11:14:00,153.926,153.94,153.925,153.93,52799999.0
2007-01-08 11:15:00,153.919,153.931,153.919,153.931,70600002.0
2007-01-08 11:16:00,153.928,153.95,153.927,153.95,98099998.0
2007-01-08 11:17:00,153.958,153.958,153.94,153.95,202600004.0
2007-01-08 11:18:00,153.955,153.955,153.94,153.94,9700000.0
2007-01-08 11:19:00,153.947,153.951,153.946,153.947,73900000.0
2007-01-08 11:20:00,153.948,153.959,153.947,153.959,142399998.0
2007-01-08 11:21:00,153.967,153.973,153.96,153.965,101799999.0
2007-01-08 11:22:00,153.968,153.98,153.968,153.979,45600000.0
2007-01-08 11:23:00,153.976,153.984,153.973,153.98,158599998.0
2007-01-08 11:24:00,153.985,153.985,153.957,153.957,30400000.0
2007-01-08 11:25:00,153.953,153.971,153.953,153.96,163100000.0
2007-01-08 11:26:00,153.956,153.964,153.952,153.962,154700000.0
2007-01-08 11:27:00,153.965,153.987,153.965,153.975,62399999.0
2007-01-08 11:28:00,153.965,153.967,153.95,153.955,103199997.0
2007-01-08 11:29:00,153.964,153.968,153.958,153.96,100299999.0
2007-01-08 11:30:00,153.963,153.971,153.941,153.941,106999998.0
2007-01-08 11:31:00,153.939,153.956,153.937,153.95,258700002.0
2007-01-08 11:32:00,153.945,153.945,153.936,153.943,122400000.0
2007-01-08 11:33:00,153.947,153.947,153.934,153.94,93800001.0
2007-01-08 11:34:00,153.94,153.94,153.917,153.923,90900000.0
2007-01-08 11:35:00,153.915,153.925,153.91,153.91,209800000.0
2007-01-08 11:36:00,153.929,153.929,153.915,153.928,76700000.0
2007-01-08 11:37:00,153.939,153.939,153.934,153.934,41500000.0
2007-01-08 11:38:00,153.938,153.939,153.926,153.935,103499998.0
2007-01-08 11:39:00,153.935,153.943,153.928,153.933,111100002.0
2007-01-08 11:40:00,153.923,153.925,153.911,153.915,112799999.0
2007-01-08 11:41:00,153.915,153.945,153.909,153.944,99500000.0
2007-01-08 11:42:00,153.951,153.951,153.935,153.935,110799998.0
2007-01-08 11:43:00,153.941,153.947,153.938,153.94,76500000.0
2007-01-08 11:44:00,153.945,153.945,153.933,153.94,69300000.0
2007-01-08 11:45:00,153.935,153.945,153.93,153.94,144699999.0
2007-01-08 11:46:00,153.936,153.943,153.936,153.942,109099998.0
2007-01-08 11:47:00,153.948,153.96,153.948,153.951,54000000.0
2007-01-08 11:48:00,153.943,153.952,153.941,153.945,48700000.0
2007-01-08 11:49:00,153.942,153.948,153.936,153.941,138699999.0
2007-01-08 11:50:00,153.931,153.947,153.931,153.947,67300000.0
2007-01-08 11:51:00,153.94,153.947,153.938,153.945,37000001.0
2007-01-08 11:52:00,153.931,153.946,153.931,153.938,82400000.0
2007-01-08 11:53:00,153.94,153.952,153.935,153.952,146199998.0
2007-01-08 11:54:00,153.953,153.953,153.94,153.945,99100000.0
2007-01-08 11:55:00,153.952,153.958,153.947,153.95,119799998.0
2007-01-08 11:56:00,153.952,153.952,153.935,153.944,47100000.0
2007-01-08 11:57:00,153.948,153.952,153.941,153.949,31200000.0
2007-01-08 11:58:00,153.953,153.963,153.953,153.959,92399999.0
2007-01-08 11:59:00,153.96,153.97,153.957,153.97,199000002.0
2007-01-08 12:00:00,153.958,153.97,153.958,153.965,149300001.0
2007-01-08 12:01:00,153.969,153.976,153.963,153.976,97400000.0
2007-01-08 12:02:00,153.978,153.989,153.973,153.974,121000001.0
2007-01-08 12:03:00,153.976,153.98,153.972,153.98,249600003.0
2007-01-08 12:04:00,153.982,153.982,153.964,153.967,143199998.0
2007-01-08 12:05:00,153.96,153.971,153.953,153.967,102000000.0
2007-01-08 12:06:00,153.973,153.981,153.968,153.972,64000000.0
2007-01-08 12:07:00,153.965,153.973,153.964,153.967,64500001.0
2007-01-08 12:08:00,153.967,153.98,153.967,153.973,48699998.0
2007-01-08 12:09:00,153.976,153.98,153.973,153.98,57600000.0
2007-01-08 12:10:00,153.982,153.982,153.968,153.974,71200001.0
2007-01-08 12:11:00,153.972,153.975,153.962,153.975,42800000.0
2007-01-08 12:12:00,153.975,153.978,153.97,153.97,40800000.0
2007-01-08 12:13:00,153.971,153.988,153.971,153.982,62899999.0
2007-01-08 12:14:00,153.985,154.007,153.983,153.998,141099998.0
2007-01-08 12:15:00,154.003,154.024,154.003,154.018,122200000.0
2007-01-08 12:16:00,154.015,154.015,154.004,154.007,85900001.0
2007-01-08 12:17:00,154.012,154.026,154.012,154.026,86099999.0
2007-01-08 12:18:00,154.022,154.025,154.02,154.024,136899999.0
2007-01-08 12:19:00,154.022,154.031,154.021,154.021,93200001.0
2007-01-08 12:20:00,154.015,154.022,154.007,154.007,157599999.0
2007-01-08 12:21:00,154.012,154.012,154.0,154.001,96700000.0
2007-01-08 12:22:00,154.009,154.017,154.002,154.017,123099999.0
2007-01-08 12:23:00,154.0,154.005,153.996,153.999,100099999.0
2007-01-08 12:24:00,154.002,154.01,153.999,154.001,96700002.0
2007-01-08 12:25:00,154.002,154.002,153.994,153.994,93499998.0
2007-01-08 12:26:00,153.989,153.992,153.98,153.985,40800000.0
2007-01-08 12:27:00,153.985,154.0,153.985,153.991,32600000.0
2007-01-08 12:28:00,153.992,153.997,153.992,153.997,23599999.0
2007-01-08 12:29:00,154.002,154.005,153.988,153.997,144099997.0
2007-01-08 12:30:00,154.005,154.017,154.005,154.015,89700000.0
2007-01-08 12:31:00,154.01,154.01,153.995,153.996,73600001.0
2007-01-08 12:32:00,154.003,154.017,154.003,154.005,78400000.0
2007-01-08 12:33:00,154.023,154.042,154.023,154.039,25600000.0
2007-01-08 12:34:00,154.037,154.047,154.032,154.047,66099999.0
2007-01-08 12:35:00,154.047,154.072,154.047,154.066,156600003.0
2007-01-08 12:36:00,154.061,154.08,154.053,154.08,73900000.0
2007-01-08 12:37:00,154.097,154.107,154.086,154.093,91599999.0
2007-01-08 12:38:00,154.096,154.11,154.096,154.105,159500004.0
2007-01-08 12:39:00,154.109,154.109,154.105,154.105,109500000.0
2007-01-08 12:40:00,154.105,154.105,154.09,154.095,56000002.0
2007-01-08 12:41:00,154.086,154.11,154.086,154.11,133100000.0
2007-01-08 12:42:00,154.106,154.109,154.089,154.102,137700001.0
2007-01-08 12:43:00,154.09,154.1,154.089,154.1,96399999.0
2007-01-08 12:44:00,154.092,154.096,154.053,154.058,211400003.0
2007-01-08 12:45:00,154.057,154.057,154.023,154.023,108999999.0
2007-01-08 12:46:00,154.026,154.037,154.026,154.032,52500000.0
2007-01-08 12:47:00,154.027,154.034,154.008,154.009,35500000.0
2007-01-08 12:48:00,154.022,154.038,154.02,154.036,81199999.0
2007-01-08 12:49:00,154.029,154.033,154.022,154.026,83699998.0
2007-01-08 12:50:00,154.044,154.078,154.044,154.074,84300000.0
2007-01-08 12:51:00,154.079,154.079,154.063,154.064,38499999.0
2007-01-08 12:52:00,154.065,154.065,154.046,154.046,62400000.0
2007-01-08 12:53:00,154.057,154.079,154.057,154.07,83699999.0
2007-01-08 12:54:00,154.061,154.092,154.061,154.092,99100001.0
2007-01-08 12:55:00,154.089,154.131,154.089,154.131,58100000.0
2007-01-08 12:56:00,154.13,154.134,154.115,154.134,81300001.0
2007-01-08 12:57:00,154.125,154.131,154.112,154.128,101299997.0
2007-01-08 12:58:00,154.123,154.137,154.117,154.117,263700002.0
2007-01-08 12:59:00,154.122,154.149,154.122,154.145,99900001.0
2007-01-08 13:00:00,154.144,154.161,154.133,154.161,63700000.0
2007-01-08 13:01:00,154.154,154.154,154.126,154.143,77100000.0
2007-01-08 13:02:00,154.142,154.15,154.135,154.139,39800000.0
2007-01-08 13:03:00,154.151,154.162,154.151,154.151,76700002.0
2007-01-08 13:04:00,154.155,154.165,154.154,154.165,140699999.0
2007-01-08 13:05:00,154.152,154.164,154.152,154.16,89499998.0
2007-01-08 13:06:00,154.154,154.16,154.144,154.157,97400000.0
2007-01-08 13:07:00,154.161,154.162,154.147,154.15,77300000.0
2007-01-08 13:08:00,154.147,154.147,154.135,154.135,52800001.0
2007-01-08 13:09:00,154.126,154.126,154.115,154.124,35200000.0
2007-01-08 13:10:00,154.118,154.127,154.113,154.127,100699999.0
2007-01-08 13:11:00,154.13,154.133,154.121,154.123,75400000.0
2007-01-08 13:12:00,154.122,154.135,154.119,154.128,97100000.0
2007-01-08 13:13:00,154.124,154.143,154.121,154.136,90599999.0
2007-01-08 13:14:00,154.13,154.138,154.129,154.138,80699999.0
2007-01-08 13:15:00,154.136,154.15,154.131,154.15,125200000.0
2007-01-08 13:16:00,154.165,154.205,154.165,154.205,119099997.0
2007-01-08 13:17:00,154.206,154.248,154.206,154.248,74000000.0
2007-01-08 13:18:00,154.267,154.281,154.266,154.276,52800000.0
2007-01-08 13:19:00,154.278,154.302,154.278,154.296,79400000.0
2007-01-08 13:20:00,154.302,154.302,154.292,154.292,116100000.0
2007-01-08 13:21:00,154.298,154.311,154.292,154.302,108600002.0
2007-01-08 13:22:00,154.327,154.337,154.312,154.327,141300002.0
2007-01-08 13:23:00,154.345,154.359,154.342,154.357,127099998.0
2007-01-08 13:24:00,154.359,154.359,154.345,154.357,58400000.0
2007-01-08 13:25:00,154.361,154.377,154.361,154.369,51500000.0
2007-01-08 13:26:00,154.367,154.367,154.355,154.362,63900000.0
2007-01-08 13:27:00,154.362,154.365,154.352,154.357,134600000.0
2007-01-08 13:28:00,154.346,154.364,154.343,154.364,52899999.0
2007-01-08 13:29:00,154.357,154.357,154.344,154.344,118300000.0
2007-01-08 13:30:00,154.35,154.357,154.345,154.357,46200000.0
2007-01-08 13:31:00,154.353,154.356,154.35,154.35,64599999.0
2007-01-08 13:32:00,154.332,154.349,154.332,154.337,71899998.0
2007-01-08 13:33:00,154.354,154.367,154.351,154.367,87399999.0
2007-01-08 13:34:00,154.36,154.373,154.358,154.373,160700003.0
2007-01-08 13:35:00,154.364,154.373,154.361,154.367,137900001.0
2007-01-08 13:36:00,154.368,154.368,154.362,154.362,41800000.0
2007-01-08 13:37:00,154.369,154.373,154.365,154.37,66099999.0
2007-01-08 13:38:00,154.36,154.36,154.334,154.339,65500001.0
2007-01-08 13:39:00,154.333,154.333,154.32,154.323,74600002.0
2007-01-08 13:40:00,154.327,154.347,154.327,154.329,27200000.0
2007-01-08 13:41:00,154.332,154.332,154.32,154.32,64099999.0
2007-01-08 13:42:00,154.315,154.317,154.306,154.313,64500000.0
2007-01-08 13:43:00,154.32,154.321,154.311,154.311,105800002.0
2007-01-08 13:44:00,154.303,154.304,154.275,154.275,63000000.0
2007-01-08 13:45:00,154.275,154.277,154.275,154.277,32800000.0
2007-01-08 13:46:00,154.287,154.289,154.282,154.289,77700000.0
2007-01-08 13:47:00,154.28,154.282,154.269,154.279,184000004.0
2007-01-08 13:48:00,154.287,154.289,154.279,154.287,195699998.0
2007-01-08 13:49:00,154.29,154.29,154.276,154.276,41200000.0
2007-01-08 13:50:00,154.259,154.259,154.243,154.244,124600000.0
2007-01-08 13:51:00,154.25,154.253,154.238,154.253,57400000.0
2007-01-08 13:52:00,154.255,154.257,154.243,154.252,109999998.0
2007-01-08 13:53:00,154.249,154.257,154.245,154.245,61600000.0
2007-01-08 13:54:00,154.246,154.256,154.241,154.248,109599997.0
2007-01-08 13:55:00,154.247,154.262,154.247,154.248,135699998.0
2007-01-08 13:56:00,154.224,154.224,154.186,154.189,56000000.0
2007-01-08 13:57:00,154.191,154.201,154.191,154.191,85900001.0
2007-01-08 13:58:00,154.201,154.209,154.19,154.19,51500001.0
2007-01-08 13:59:00,154.186,154.193,154.18,154.193,58899999.0
2007-01-08 14:00:00,154.2,154.2,154.185,154.188,100299998.0
2007-01-08 14:01:00,154.197,154.213,154.197,154.213,33899999.0
2007-01-08 14:02:00,154.195,154.208,154.195,154.202,117200000.0
2007-01-08 14:03:00,154.205,154.215,154.193,154.21,147300002.0
2007-01-08 14:04:00,154.221,154.236,154.221,154.229,102600000.0
2007-01-08 14:05:00,154.219,154.293,154.219,154.293,70899998.0
2007-01-08 14:06:00,154.294,154.298,154.282,154.282,142700000.0
2007-01-08 14:07:00,154.268,154.285,154.268,154.285,64800000.0
2007-01-08 14:08:00,154.293,154.301,154.288,154.292,141000001.0
2007-01-08 14:09:00,154.276,154.276,154.245,154.245,39900000.0
2007-01-08 14:10:00,154.243,154.25,154.229,154.229,83300000.0
2007-01-08 14:11:00,154.243,154.249,154.23,154.235,103899998.0
2007-01-08 14:12:00,154.237,154.237,154.207,154.216,73699999.0
2007-01-08 14:13:00,154.215,154.226,154.209,154.215,128900003.0
2007-01-08 14:14:00,154.212,154.218,154.212,154.218,29900001.0
2007-01-08 14:15:00,154.216,154.23,154.208,154.23,187100003.0
2007-01-08 14:16:00,154.218,154.221,154.213,154.214,92799999.0
2007-01-08 14:17:00,154.222,154.228,154.222,154.228,16800000.0
2007-01-08 14:18:00,154.25,154.263,154.25,154.255,77000001.0
2007-01-08 14:19:00,154.248,154.249,154.243,154.246,116000001.0
2007-01-08 14:20:00,154.249,154.263,154.244,154.263,114500003.0
2007-01-08 14:21:00,154.252,154.264,154.252,154.253,64499999.0
2007-01-08 14:22:00,154.262,154.279,154.255,154.271,172599998.0
2007-01-08 14:23:00,154.273,154.279,154.273,154.273,28800000.0
2007-01-08 14:24:00,154.281,154.281,154.258,154.275,42600000.0
2007-01-08 14:25:00,154.28,154.28,154.272,154.278,51200000.0
2007-01-08 14:26:00,154.29,154.297,154.29,154.297,40000000.0
2007-01-08 14:27:00,154.301,154.317,154.296,154.317,127699997.0
2007-01-08 14:28:00,154.323,154.343,154.323,154.334,118200002.0
2007-01-08 14:29:00,154.32,154.333,154.32,154.333,20000000.0
2007-01-08 14:30:00,154.332,154.338,154.332,154.333,64900000.0
2007-01-08 14:31:00,154.35,154.368,154.35,154.362,90200001.0
2007-01-08 14:32:00,154.357,154.374,154.357,154.368,98899998.0
2007-01-08 14:33:00,154.369,154.375,154.366,154.375,70399999.0
2007-01-08 14:34:00,154.375,154.378,154.368,154.378,117700002.0
2007-01-08 14:35:00,154.378,154.383,154.368,154.377,57700000.0
2007-01-08 14:36:00,154.38,154.399,154.371,154.396,114699997.0
2007-01-08 14:37:00,154.396,154.408,154.392,154.403,114900000.0
2007-01-08 14:38:00,154.398,154.408,154.393,154.395,166800001.0
2007-01-08 14:39:00,154.394,154.413,154.394,154.411,69000000.0
2007-01-08 14:40:00,154.41,154.415,154.402,154.41,62600000.0
2007-01-08 14:41:00,154.4,154.412,154.4,154.412,79600000.0
2007-01-08 14:42:00,154.413,154.427,154.411,154.419,61200001.0
2007-01-08 14:43:00,154.411,154.421,154.406,154.406,136199999.0
2007-01-08 14:44:00,154.418,154.418,154.409,154.415,135300001.0
2007-01-08 14:45:00,154.412,154.415,154.398,154.403,104000000.0
2007-01-08 14:46:00,154.403,154.407,154.392,154.392,28900000.0
2007-01-08 14:47:00,154.391,154.407,154.391,154.404,74899999.0
2007-01-08 14:48:00,154.408,154.411,154.397,154.401,71699997.0
2007-01-08 14:49:00,154.393,154.393,154.384,154.39,49600000.0
2007-01-08 14:50:00,154.391,154.395,154.379,154.389,63900000.0
2007-01-08 14:51:00,154.385,154.393,154.38,154.393,81999999.0
2007-01-08 14:52:00,154.387,154.397,154.387,154.397,18400000.0
2007-01-08 14:53:00,154.391,154.399,154.391,154.394,72899999.0
2007-01-08 14:54:00,154.405,154.405,154.39,154.403,95899999.0
2007-01-08 14:55:00,154.394,154.404,154.394,154.403,168199999.0
2007-01-08 14:56:00,154.403,154.419,154.403,154.419,110000001.0
2007-01-08 14:57:00,154.422,154.422,154.411,154.411,108399997.0
2007-01-08 14:58:00,154.413,154.417,154.4,154.4,72000000.0
2007-01-08 14:59:00,154.412,154.42,154.405,154.405,52499999.0
2007-01-08 15:00:00,154.414,154.421,154.401,154.415,97499998.0
2007-01-08 15:01:00,154.418,154.426,154.415,154.417,47200000.0
2007-01-08 15:02:00,154.413,154.429,154.413,154.418,88200000.0
2007-01-08 15:03:00,154.421,154.431,154.421,154.428,56099999.0
2007-01-08 15:04:00,154.427,154.433,154.418,154.432,124500000.0
2007-01-08 15:05:00,154.431,154.455,154.431,154.443,95000001.0
2007-01-08 15:06:00,154.457,154.458,154.436,154.446,65499999.0
2007-01-08 15:07:00,154.436,154.446,154.427,154.436,47700000.0
2007-01-08 15:08:00,154.442,154.444,154.432,154.432,143399999.0
2007-01-08 15:09:00,154.422,154.432,154.409,154.409,75100001.0
2007-01-08 15:10:00,154.4,154.411,154.399,154.411,105500000.0
2007-01-08 15:11:00,154.4,154.41,154.389,154.389,37100000.0
2007-01-08 15:12:00,154.384,154.395,154.373,154.395,127799999.0
2007-01-08 15:13:00,154.399,154.406,154.397,154.397,123199999.0
2007-01-08 15:14:00,154.392,154.409,154.384,154.409,106899999.0
2007-01-08 15:15:00,154.414,154.415,154.39,154.39,142700002.0
2007-01-08 15:16:00,154.393,154.408,154.393,154.399,141500001.0
2007-01-08 15:17:00,154.397,154.403,154.393,154.4,79899999.0
2007-01-08 15:18:00,154.401,154.408,154.388,154.405,95000000.0
2007-01-08 15:19:00,154.392,154.405,154.392,154.405,28700000.0
2007-01-08 15:20:00,154.395,154.395,154.373,154.395,74200000.0
2007-01-08 15:21:00,154.389,154.389,154.367,154.367,42200000.0
2007-01-08 15:22:00,154.363,154.369,154.363,154.369,38400001.0
2007-01-08 15:23:00,154.358,154.358,154.343,154.348,146400000.0
2007-01-08 15:24:00,154.358,154.358,154.351,154.357,89699999.0
2007-01-08 15:25:00,154.359,154.359,154.34,154.34,54700000.0
2007-01-08 15:26:00,154.349,154.359,154.345,154.345,96199999.0
2007-01-08 15:27:00,154.35,154.355,154.337,154.337,100500001.0
2007-01-08 15:28:00,154.348,154.355,154.341,154.352,81599998.0
2007-01-08 15:29:00,154.355,154.39,154.355,154.39,103499998.0
2007-01-08 15:30:00,154.389,154.397,154.388,154.397,48000000.0
2007-01-08 15:31:00,154.39,154.396,154.38,154.386,49900000.0
2007-01-08 15:32:00,154.385,154.386,154.376,154.38,87999999.0
2007-01-08 15:33:00,154.383,154.383,154.369,154.37,75999999.0
2007-01-08 15:34:00,154.371,154.382,154.367,154.37,113600001.0
2007-01-08 15:35:00,154.368,154.377,154.354,154.357,66800000.0
2007-01-08 15:36:00,154.352,154.352,154.323,154.338,88599999.0
2007-01-08 15:37:00,154.346,154.346,154.299,154.299,54900000.0
2007-01-08 15:38:00,154.289,154.317,154.289,154.313,73999999.0
2007-01-08 15:39:00,154.308,154.315,154.294,154.294,70500000.0
2007-01-08 15:40:00,154.288,154.288,154.271,154.275,77599998.0
2007-01-08 15:41:00,154.279,154.304,154.279,154.293,78900000.0
2007-01-08 15:42:00,154.287,154.303,154.287,154.303,106900002.0
2007-01-08 15:43:00,154.301,154.315,154.301,154.315,87099997.0
2007-01-08 15:44:00,154.302,154.302,154.276,154.278,83999999.0
2007-01-08 15:45:00,154.273,154.275,154.269,154.275,24000000.0
2007-01-08 15:46:00,154.267,154.277,154.267,154.271,51599999.0
2007-01-08 15:47:00,154.276,154.278,154.265,154.278,77500000.0
2007-01-08 15:48:00,154.268,154.275,154.247,154.275,74999999.0
2007-01-08 15:49:00,154.277,154.277,154.247,154.247,87900001.0
2007-01-08 15:50:00,154.259,154.266,154.234,154.235,94600000.0
2007-01-08 15:51:00,154.256,154.261,154.239,154.257,58799999.0
2007-01-08 15:52:00,154.269,154.269,154.231,154.231,59299999.0
2007-01-08 15:53:00,154.242,154.245,154.231,154.237,61000000.0
2007-01-08 15:54:00,154.23,154.248,154.23,154.235,97399999.0
2007-01-08 15:55:00,154.24,154.245,154.235,154.235,44300000.0
2007-01-08 15:56:00,154.235,154.246,154.228,154.236,110100000.0
2007-01-08 15:57:00,154.246,154.246,154.213,154.214,60100000.0
2007-01-08 15:58:00,154.218,154.228,154.165,154.175,56000000.0
2007-01-08 15:59:00,154.172,154.178,154.136,154.14,71400000.0
2007-01-08 16:00:00,154.127,154.141,154.122,154.135,72300000.0
2007-01-08 16:01:00,154.135,154.135,154.121,154.126,54500001.0
2007-01-08 16:02:00,154.139,154.16,154.137,154.137,151199997.0
2007-01-08 16:03:00,154.162,154.168,154.16,154.164,68300000.0
2007-01-08 16:04:00,154.167,154.192,154.163,154.192,68299999.0
2007-01-08 16:05:00,154.198,154.217,154.188,154.217,82199999.0
2007-01-08 16:06:00,154.227,154.236,154.224,154.229,59600000.0
2007-01-08 16:07:00,154.235,154.235,154.207,154.207,26400000.0
2007-01-08 16:08:00,154.212,154.237,154.212,154.232,126099999.0
2007-01-08 16:09:00,154.231,154.244,154.23,154.237,103299999.0
2007-01-08 16:10:00,154.238,154.24,154.223,154.24,85600001.0
2007-01-08 16:11:00,154.231,154.233,154.221,154.233,35900000.0
2007-01-08 16:12:00,154.22,154.22,154.202,154.202,32000000.0
2007-01-08 16:13:00,154.21,154.232,154.201,154.232,65799999.0
2007-01-08 16:14:00,154.247,154.247,154.227,154.24,116200000.0
2007-01-08 16:15:00,154.242,154.248,154.232,154.235,62900000.0
2007-01-08 16:16:00,154.239,154.252,154.231,154.24,161100002.0
2007-01-08 16:17:00,154.247,154.247,154.222,154.23,129400000.0
2007-01-08 16:18:00,154.23,154.23,154.212,154.223,146900002.0
2007-01-08 16:19:00,154.221,154.223,154.21,154.222,104400000.0
2007-01-08 16:20:00,154.225,154.23,154.222,154.23,55999998.0
2007-01-08 16:21:00,154.234,154.252,154.234,154.252,55700000.0
2007-01-08 16:22:00,154.243,154.258,154.232,154.256,71100001.0
2007-01-08 16:23:00,154.263,154.275,154.257,154.275,156099999.0
2007-01-08 16:24:00,154.275,154.281,154.266,154.278,28900000.0
2007-01-08 16:25:00,154.279,154.312,154.274,154.312,91000001.0
2007-01-08 16:26:00,154.325,154.33,154.314,154.315,111800002.0
2007-01-08 16:27:00,154.317,154.322,154.306,154.306,40800000.0
2007-01-08 16:28:00,154.302,154.303,154.286,154.298,142800001.0
2007-01-08 16:29:00,154.285,154.296,154.285,154.288,64300001.0
2007-01-08 16:30:00,154.3,154.309,154.29,154.307,32900000.0
2007-01-08 16:31:00,154.294,154.298,154.286,154.29,145700002.0
2007-01-08 16:32:00,154.283,154.296,154.281,154.289,127400002.0
2007-01-08 16:33:00,154.299,154.302,154.29,154.296,118800001.0
2007-01-08 16:34:00,154.296,154.311,154.29,154.29,143000002.0
2007-01-08 16:35:00,154.287,154.295,154.283,154.287,125399999.0
2007-01-08 16:36:00,154.28,154.294,154.28,154.291,62500001.0
2007-01-08 16:37:00,154.285,154.288,154.272,154.272,141100002.0
2007-01-08 16:38:00,154.266,154.272,154.256,154.272,104399999.0
2007-01-08 16:39:00,154.252,154.268,154.244,154.268,102000001.0
2007-01-08 16:40:00,154.266,154.277,154.266,154.272,78099997.0
2007-01-08 16:41:00,154.27,154.27,154.248,154.255,95800000.0
2007-01-08 16:42:00,154.263,154.264,154.248,154.248,69700000.0
2007-01-08 16:43:00,154.258,154.258,154.235,154.235,90300002.0
2007-01-08 16:44:00,154.22,154.233,154.22,154.23,125100000.0
2007-01-08 16:45:00,154.233,154.242,154.224,154.24,89499999.0
2007-01-08 16:46:00,154.239,154.245,154.217,154.217,144200000.0
2007-01-08 16:47:00,154.221,154.231,154.221,154.228,58700000.0
2007-01-08 16:48:00,154.216,154.229,154.206,154.218,48800000.0
2007-01-08 16:49:00,154.216,154.218,154.201,154.205,78399999.0
2007-01-08 16:50:00,154.215,154.234,154.215,154.23,131100000.0
2007-01-08 16:51:00,154.227,154.227,154.211,154.22,101500001.0
2007-01-08 16:52:00,154.22,154.23,154.215,154.229,54200000.0
2007-01-08 16:53:00,154.239,154.246,154.232,154.242,111100001.0
2007-01-08 16:54:00,154.238,154.239,154.227,154.231,109500001.0
2007-01-08 16:55:00,154.233,154.235,154.218,154.222,122700001.0
2007-01-08 16:56:00,154.222,154.235,154.215,154.22,76700000.0
2007-01-08 16:57:00,154.23,154.243,154.223,154.223,105799999.0
2007-01-08 16:58:00,154.217,154.221,154.195,154.199,92500002.0
2007-01-08 16:59:00,154.187,154.203,154.17,154.198,59800001.0
2007-01-08 17:00:00,154.193,154.202,154.178,154.194,199099995.0
2007-01-08 17:01:00,154.178,154.202,154.178,154.202,65199999.0
2007-01-08 17:02:00,154.218,154.235,154.218,154.235,73900000.0
2007-01-08 17:03:00,154.23,154.256,154.23,154.253,88100001.0
2007-01-08 17:04:00,154.257,154.265,154.253,154.265,155799999.0
2007-01-08 17:05:00,154.259,154.285,154.257,154.281,105500000.0
2007-01-08 17:06:00,154.292,154.295,154.283,154.285,168299999.0
2007-01-08 17:07:00,154.275,154.275,154.253,154.275,128799999.0
2007-01-08 17:08:00,154.282,154.284,154.245,154.247,122399997.0
2007-01-08 17:09:00,154.243,154.244,154.232,154.239,118099999.0
2007-01-08 17:10:00,154.235,154.236,154.21,154.211,163099999.0
2007-01-08 17:11:00,154.224,154.228,154.213,154.216,61700001.0
2007-01-08 17:12:00,154.212,154.237,154.212,154.237,65800000.0
2007-01-08 17:13:00,154.226,154.239,154.225,154.235,74400000.0
2007-01-08 17:14:00,154.235,154.235,154.216,154.22,30900000.0
2007-01-08 17:15:00,154.212,154.243,154.211,154.243,67200001.0
2007-01-08 17:16:00,154.258,154.27,154.258,154.27,128100000.0
2007-01-08 17:17:00,154.271,154.282,154.268,154.282,53000000.0
2007-01-08 17:18:00,154.282,154.282,154.254,154.254,75899999.0
2007-01-08 17:19:00,154.246,154.263,154.23,154.244,201899998.0
2007-01-08 17:20:00,154.247,154.258,154.234,154.243,51400000.0
2007-01-08 17:21:00,154.256,154.268,154.253,154.263,56400000.0
2007-01-08 17:22:00,154.262,154.283,154.262,154.276,95900001.0
2007-01-08 17:23:00,154.277,154.28,154.268,154.27,107800000.0
2007-01-08 17:24:00,154.27,154.27,154.258,154.26,22399999.0
2007-01-08 17:25:00,154.257,154.278,154.257,154.278,21899999.0
2007-01-08 17:26:00,154.281,154.283,154.268,154.283,115900001.0
2007-01-08 17:27:00,154.273,154.283,154.273,154.28,102599999.0
2007-01-08 17:28:00,154.269,154.279,154.264,154.27,150500001.0
2007-01-08 17:29:00,154.273,154.275,154.264,154.27,69700000.0
2007-01-08 17:30:00,154.275,154.28,154.267,154.272,130000001.0
2007-01-08 17:31:00,154.276,154.287,154.271,154.287,59800000.0
2007-01-08 17:32:00,154.277,154.277,154.264,154.268,85600000.0
2007-01-08 17:33:00,154.259,154.274,154.258,154.272,91800000.0
2007-01-08 17:34:00,154.268,154.273,154.259,154.263,35999999.0
2007-01-08 17:35:00,154.267,154.268,154.249,154.254,116399997.0
2007-01-08 17:36:00,154.258,154.262,154.247,154.26,37000000.0
2007-01-08 17:37:00,154.263,154.263,154.252,154.259,72500001.0
2007-01-08 17:38:00,154.275,154.279,154.275,154.275,24800000.0
2007-01-08 17:39:00,154.27,154.297,154.27,154.291,47300000.0
2007-01-08 17:40:00,154.28,154.28,154.261,154.261,80600000.0
2007-01-08 17:41:00,154.258,154.267,154.256,154.263,139900001.0
2007-01-08 17:42:00,154.266,154.268,154.255,154.268,74400000.0
2007-01-08 17:43:00,154.268,154.271,154.26,154.262,100500000.0
2007-01-08 17:44:00,154.272,154.283,154.272,154.278,86700001.0
2007-01-08 17:45:00,154.287,154.287,154.264,154.277,173600001.0
2007-01-08 17:46:00,154.278,154.3,154.274,154.297,142400000.0
2007-01-08 17:47:00,154.292,154.292,154.274,154.287,43200000.0
2007-01-08 17:48:00,154.289,154.289,154.272,154.285,119499998.0
2007-01-08 17:49:00,154.282,154.292,154.278,154.285,164899999.0
2007-01-08 17:50:00,154.288,154.296,154.281,154.296,31800000.0
2007-01-08 17:51:00,154.299,154.311,154.292,154.311,135399997.0
2007-01-08 17:52:00,154.31,154.321,154.3,154.321,99500000.0
2007-01-08 17:53:00,154.322,154.33,154.322,154.328,85500000.0
2007-01-08 17:54:00,154.326,154.333,154.316,154.333,121300000.0
2007-01-08 17:55:00,154.321,154.322,154.304,154.315,70300001.0
2007-01-08 17:56:00,154.313,154.319,154.308,154.312,55600001.0
2007-01-08 17:57:00,154.31,154.313,154.299,154.299,24300000.0
2007-01-08 17:58:00,154.286,154.286,154.279,154.285,88000002.0
2007-01-08 17:59:00,154.276,154.276,154.246,154.246,68800001.0
2007-01-08 18:00:00,154.241,154.253,154.229,154.253,93400002.0
2007-01-08 18:01:00,154.254,154.268,154.246,154.252,1226100002.0
2007-01-08 18:02:00,154.31,154.31,154.3,154.3,1203300003.0
2007-01-08 18:03:00,154.31,154.31,154.3,154.3,1203300003.0
2007-01-08 18:04:00,154.243,154.246,154.23,154.232,1203300003.0
2007-01-08 18:05:00,154.231,154.248,154.231,154.243,1742799987.0
2007-01-08 18:06:00,154.245,154.248,154.234,154.24,945999999.0
2007-01-08 18:07:00,154.24,154.262,154.239,154.262,1785299997.0
2007-01-08 18:08:00,154.263,154.27,154.247,154.25,1512699994.0
2007-01-08 18:09:00,154.252,154.262,154.245,154.257,1584699993.0
2007-01-08 18:10:00,154.268,154.277,154.263,154.269,881299989.0
2007-01-08 18:11:00,154.27,154.27,154.251,154.255,744600006.0
2007-01-08 18:12:00,154.253,154.261,154.245,154.25,772499997.0
2007-01-08 18:13:00,154.255,154.262,154.246,154.256,1299799996.0
2007-01-08 18:14:00,154.257,154.278,154.257,154.262,1464000000.0
2007-01-08 18:15:00,154.263,154.274,154.25,154.268,1569199989.0
2007-01-08 18:16:00,154.278,154.294,154.276,154.287,1683100010.0
2007-01-08 18:17:00,154.295,154.298,154.275,154.279,698399988.0
2007-01-08 18:18:00,154.275,154.275,154.27,154.275,418499998.0
2007-01-08 18:19:00,154.273,154.277,154.259,154.273,773999999.0
2007-01-08 18:20:00,154.265,154.273,154.252,154.262,1446299995.0
2007-01-08 18:21:00,154.268,154.284,154.254,154.271,1335499995.0
2007-01-08 18:22:00,154.282,154.294,154.277,154.293,1197200003.0
2007-01-08 18:23:00,154.29,154.294,154.277,154.283,1574499998.0
2007-01-08 18:24:00,154.279,154.285,154.263,154.275,1020900000.0
2007-01-08 18:25:00,154.278,154.278,154.255,154.258,1030599993.0
2007-01-08 18:26:00,154.258,154.279,154.258,154.276,903499999.0
2007-01-08 18:27:00,154.274,154.275,154.255,154.255,579900002.0
2007-01-08 18:28:00,154.267,154.275,154.262,154.269,738999999.0
2007-01-08 18:29:00,154.269,154.289,154.269,154.278,803600001.0
2007-01-08 18:30:00,154.278,154.292,154.277,154.29,582799996.0
2007-01-08 18:31:00,154.29,154.297,154.276,154.295,818400001.0
2007-01-08 18:32:00,154.297,154.302,154.282,154.291,1484000008.0
2007-01-08 18:33:00,154.292,154.313,154.29,154.294,1512299991.0
2007-01-08 18:34:00,154.29,154.295,154.268,154.268,1159299998.0
2007-01-08 18:35:00,154.278,154.286,154.268,154.279,1144599996.0
2007-01-08 18:36:00,154.277,154.277,154.255,154.266,810399998.0
2007-01-08 18:37:00,154.265,154.265,154.257,154.262,528199997.0
2007-01-08 18:38:00,154.263,154.263,154.254,154.256,502700002.0
2007-01-08 18:39:00,154.26,154.285,154.26,154.285,393300000.0
2007-01-08 18:40:00,154.285,154.296,154.279,154.287,1180100008.0
2007-01-08 18:41:00,154.29,154.29,154.27,154.275,429099996.0
2007-01-08 18:42:00,154.272,154.272,154.251,154.257,832700005.0
2007-01-08 18:43:00,154.261,154.272,154.254,154.26,258799999.0
2007-01-08 18:44:00,154.258,154.265,154.255,154.265,402499999.0
2007-01-08 18:45:00,154.257,154.262,154.243,154.243,296000002.0
2007-01-08 18:46:00,154.238,154.239,154.224,154.233,532099998.0
2007-01-08 18:47:00,154.237,154.301,154.237,154.301,182299999.0
2007-01-08 18:48:00,154.313,154.343,154.306,154.323,644399998.0
2007-01-08 18:49:00,154.32,154.335,154.298,154.299,696399996.0
2007-01-08 18:50:00,154.283,154.293,154.27,154.275,614100001.0
2007-01-08 18:51:00,154.276,154.277,154.256,154.263,585000001.0
2007-01-08 18:52:00,154.26,154.26,154.238,154.24,717699996.0
2007-01-08 18:53:00,154.241,154.268,154.241,154.26,1012900002.0
2007-01-08 18:54:00,154.258,154.264,154.246,154.255,856700002.0
2007-01-08 18:55:00,154.256,154.275,154.254,154.264,894199996.0
2007-01-08 18:56:00,154.268,154.283,154.265,154.273,481800005.0
2007-01-08 18:57:00,154.278,154.283,154.263,154.277,370500002.0
2007-01-08 18:58:00,154.278,154.289,154.27,154.275,664000003.0
2007-01-08 18:59:00,154.278,154.295,154.278,154.29,746299999.0
2007-01-08 19:00:00,154.293,154.304,154.276,154.298,315900003.0
2007-01-08 19:01:00,154.3,154.315,154.295,154.307,278099997.0
2007-01-08 19:02:00,154.305,154.325,154.304,154.308,195399999.0
2007-01-08 19:03:00,154.299,154.327,154.299,154.301,775400000.0
2007-01-08 19:04:00,154.294,154.325,154.287,154.295,306999997.0
2007-01-08 19:05:00,154.297,154.337,154.291,154.327,489999999.0
2007-01-08 19:06:00,154.33,154.33,154.305,154.328,887400001.0
2007-01-08 19:07:00,154.325,154.325,154.302,154.302,1125500005.0
2007-01-08 19:08:00,154.306,154.321,154.3,154.308,863100004.0
2007-01-08 19:09:00,154.308,154.315,154.289,154.291,661199995.0
2007-01-08 19:10:00,154.295,154.298,154.288,154.298,118200000.0
2007-01-08 19:11:00,154.309,154.31,154.294,154.303,366999997.0
2007-01-08 19:12:00,154.305,154.305,154.286,154.299,307500000.0
2007-01-08 19:13:00,154.295,154.298,154.272,154.272,111500001.0
2007-01-08 19:14:00,154.263,154.292,154.263,154.28,280099996.0
2007-01-08 19:15:00,154.275,154.283,154.264,154.268,860099995.0
2007-01-08 19:16:00,154.268,154.27,154.255,154.27,512199995.0
2007-01-08 19:17:00,154.268,154.282,154.268,154.275,299399998.0
2007-01-08 19:18:00,154.277,154.3,154.277,154.29,222199999.0
2007-01-08 19:19:00,154.285,154.285,154.263,154.263,582999999.0
2007-01-08 19:20:00,154.269,154.278,154.265,154.278,400199997.0
2007-01-08 19:21:00,154.287,154.3,154.276,154.287,389400000.0
2007-01-08 19:22:00,154.292,154.3,154.291,154.295,110899997.0
2007-01-08 19:23:00,154.302,154.302,154.279,154.282,1186900000.0
2007-01-08 19:24:00,154.284,154.31,154.284,154.3,534199998.0
2007-01-08 19:25:00,154.301,154.314,154.295,154.295,417900000.0
2007-01-08 19:26:00,154.288,154.295,154.283,154.285,1115799991.0
2007-01-08 19:27:00,154.286,154.301,154.286,154.297,771600005.0
2007-01-08 19:28:00,154.303,154.303,154.283,154.287,565800000.0
2007-01-08 19:29:00,154.288,154.297,154.288,154.294,468900004.0
2007-01-08 19:30:00,154.297,154.305,154.292,154.296,597799996.0
2007-01-08 19:31:00,154.301,154.331,154.301,154.331,684700002.0
2007-01-08 19:32:00,154.332,154.35,154.332,154.34,747399999.0
2007-01-08 19:33:00,154.34,154.35,154.333,154.35,715099998.0
2007-01-08 19:34:00,154.355,154.358,154.345,154.35,946299996.0
2007-01-08 19:35:00,154.341,154.363,154.341,154.35,561400001.0
2007-01-08 19:36:00,154.355,154.359,154.342,154.343,561999995.0
2007-01-08 19:37:00,154.337,154.35,154.334,154.334,186000000.0
2007-01-08 19:38:00,154.337,154.337,154.322,154.329,585400001.0
2007-01-08 19:39:00,154.335,154.352,154.33,154.335,646599996.0
2007-01-08 19:40:00,154.34,154.34,154.325,154.339,516800004.0
2007-01-08 19:41:00,154.336,154.35,154.335,154.345,914400002.0
2007-01-08 19:42:00,154.346,154.349,154.33,154.332,585699997.0
2007-01-08 19:43:00,154.341,154.35,154.34,154.342,171999997.0
2007-01-08 19:44:00,154.347,154.362,154.346,154.351,490099998.0
2007-01-08 19:45:00,154.344,154.344,154.329,154.332,113199997.0
2007-01-08 19:46:00,154.334,154.363,154.334,154.363,406099998.0
2007-01-08 19:47:00,154.371,154.378,154.364,154.364,138599999.0
2007-01-08 19:48:00,154.346,154.372,154.346,154.36,703800002.0
2007-01-08 19:49:00,154.363,154.37,154.356,154.362,525600001.0
2007-01-08 19:50:00,154.363,154.379,154.363,154.379,351100003.0
2007-01-08 19:51:00,154.379,154.383,154.372,154.372,334299998.0
2007-01-08 19:52:00,154.376,154.39,154.374,154.375,549599998.0
2007-01-08 19:53:00,154.382,154.388,154.378,154.385,387900003.0
2007-01-08 19:54:00,154.381,154.386,154.372,154.385,349400001.0
2007-01-08 19:55:00,154.388,154.396,154.382,154.382,229800001.0
2007-01-08 19:56:00,154.379,154.39,154.375,154.38,392699998.0
2007-01-08 19:57:00,154.373,154.385,154.373,154.38,539699997.0
2007-01-08 19:58:00,154.385,154.42,154.378,154.407,795299997.0
2007-01-08 19:59:00,154.411,154.424,154.409,154.413,538000002.0
2007-01-08 20:00:00,154.416,154.416,154.386,154.395,178900003.0
2007-01-08 20:01:00,154.397,154.411,154.391,154.408,451600000.0
2007-01-08 20:02:00,154.407,154.415,154.39,154.397,369300003.0
2007-01-08 20:03:00,154.401,154.407,154.39,154.39,338600002.0
2007-01-08 20:04:00,154.4,154.408,154.396,154.398,439200005.0
2007-01-08 20:05:00,154.391,154.394,154.377,154.377,545000001.0
2007-01-08 20:06:00,154.377,154.379,154.36,154.365,588700003.0
2007-01-08 20:07:00,154.373,154.386,154.364,154.38,341700002.0
2007-01-08 20:08:00,154.379,154.383,154.372,154.372,462299997.0
2007-01-08 20:09:00,154.37,154.375,154.356,154.359,488300000.0
2007-01-08 20:10:00,154.349,154.349,154.328,154.343,205300000.0
2007-01-08 20:11:00,154.349,154.354,154.336,154.345,941799990.0
2007-01-08 20:12:00,154.34,154.354,154.339,154.341,760899992.0
2007-01-08 20:13:00,154.342,154.352,154.342,154.348,362699999.0
2007-01-08 20:14:00,154.34,154.352,154.338,154.352,411600000.0
2007-01-08 20:15:00,154.352,154.359,154.341,154.35,678000005.0
2007-01-08 20:16:00,154.35,154.369,154.34,154.342,481500005.0
2007-01-08 20:17:00,154.349,154.365,154.349,154.362,303499995.0
2007-01-08 20:18:00,154.365,154.367,154.356,154.36,96700000.0
2007-01-08 20:19:00,154.361,154.373,154.361,154.365,541400007.0
2007-01-08 20:20:00,154.366,154.373,154.358,154.358,202400000.0
2007-01-08 20:21:00,154.356,154.364,154.351,154.36,384899995.0
2007-01-08 20:22:00,154.362,154.369,154.356,154.368,646799995.0
2007-01-08 20:23:00,154.37,154.372,154.355,154.36,464500003.0
2007-01-08 20:24:00,154.365,154.37,154.36,154.37,205000001.0
2007-01-08 20:25:00,154.362,154.375,154.362,154.364,393799997.0
2007-01-08 20:26:00,154.358,154.359,154.349,154.358,250299998.0
2007-01-08 20:27:00,154.363,154.392,154.362,154.392,664199999.0
2007-01-08 20:28:00,154.386,154.392,154.376,154.38,1198099992.0
2007-01-08 20:29:00,154.384,154.409,154.382,154.405,1139699993.0
2007-01-08 20:30:00,154.402,154.405,154.383,154.397,1783899990.0
2007-01-08 20:31:00,154.399,154.415,154.392,154.394,1326899995.0
2007-01-08 20:32:00,154.392,154.406,154.383,154.402,916299998.0
2007-01-08 20:33:00,154.401,154.409,154.387,154.406,451999998.0
2007-01-08 20:34:00,154.408,154.411,154.399,154.408,382800001.0
2007-01-08 20:35:00,154.408,154.411,154.395,154.409,392600004.0
2007-01-08 20:36:00,154.416,154.416,154.401,154.404,472700006.0
2007-01-08 20:37:00,154.405,154.421,154.403,154.409,547500000.0
2007-01-08 20:38:00,154.414,154.427,154.409,154.416,842300006.0
2007-01-08 20:39:00,154.422,154.427,154.411,154.413,964500004.0
2007-01-08 20:40:00,154.407,154.422,154.407,154.411,1032299999.0
2007-01-08 20:41:00,154.406,154.422,154.404,154.405,443599998.0
2007-01-08 20:42:00,154.398,154.4,154.38,154.387,463199994.0
2007-01-08 20:43:00,154.387,154.394,154.377,154.392,385999999.0
2007-01-08 20:44:00,154.391,154.398,154.378,154.39,724999999.0
2007-01-08 20:45:00,154.394,154.397,154.38,154.38,510399996.0
2007-01-08 20:46:00,154.389,154.425,154.389,154.425,799399997.0
2007-01-08 20:47:00,154.425,154.439,154.417,154.423,920899998.0
2007-01-08 20:48:00,154.418,154.43,154.416,154.417,795699999.0
2007-01-08 20:49:00,154.42,154.436,154.413,154.436,423000001.0
2007-01-08 20:50:00,154.435,154.448,154.433,154.435,1251100002.0
2007-01-08 20:51:00,154.439,154.492,154.439,154.492,504100002.0
2007-01-08 20:52:00,154.494,154.546,154.494,154.546,183400001.0
2007-01-08 20:53:00,154.55,154.555,154.542,154.555,708099996.0
2007-01-08 20:54:00,154.553,154.57,154.553,154.558,194599999.0
2007-01-08 20:55:00,154.555,154.574,154.555,154.556,1049800005.0
2007-01-08 20:56:00,154.562,154.575,154.552,154.562,919899994.0
2007-01-08 20:57:00,154.559,154.594,154.547,154.591,668699995.0
2007-01-08 20:58:00,154.598,154.61,154.582,154.606,1272800003.0
2007-01-08 20:59:00,154.603,154.615,154.58,154.58,1157399997.0
2007-01-08 21:00:00,154.596,154.61,154.581,154.588,1082599993.0
2007-01-08 21:01:00,154.591,154.602,154.577,154.58,746599996.0
2007-01-08 21:02:00,154.562,154.571,154.539,154.554,669400001.0
2007-01-08 21:03:00,154.558,154.561,154.527,154.527,688700005.0
2007-01-08 21:04:00,154.524,154.525,154.498,154.512,464600000.0
2007-01-08 21:05:00,154.505,154.512,154.488,154.501,554599997.0
2007-01-08 21:06:00,154.505,154.521,154.5,154.516,788799999.0
2007-01-08 21:07:00,154.514,154.589,154.514,154.579,466999997.0
2007-01-08 21:08:00,154.582,154.6,154.577,154.583,521800000.0
2007-01-08 21:09:00,154.581,154.581,154.543,154.559,252700000.0
2007-01-08 21:10:00,154.565,154.569,154.552,154.558,350499999.0
2007-01-08 21:11:00,154.55,154.55,154.508,154.539,233000000.0
2007-01-08 21:12:00,154.542,154.55,154.524,154.532,558999999.0
2007-01-08 21:13:00,154.533,154.571,154.533,154.571,516499998.0
2007-01-08 21:14:00,154.562,154.573,154.542,154.557,594099997.0
2007-01-08 21:15:00,154.564,154.593,154.564,154.585,768800001.0
2007-01-08 21:16:00,154.593,154.61,154.589,154.589,450799997.0
2007-01-08 21:17:00,154.583,154.594,154.576,154.578,708099993.0
2007-01-08 21:18:00,154.57,154.584,154.567,154.57,336499999.0
2007-01-08 21:19:00,154.563,154.574,154.557,154.557,560200005.0
2007-01-08 21:20:00,154.562,154.574,154.554,154.567,1019899997.0
2007-01-08 21:21:00,154.563,154.563,154.54,154.54,926000012.0
2007-01-08 21:22:00,154.533,154.552,154.531,154.547,853099999.0
2007-01-08 21:23:00,154.55,154.555,154.548,154.55,592900002.0
2007-01-08 21:24:00,154.545,154.558,154.54,154.54,604299997.0
2007-01-08 21:25:00,154.554,154.566,154.547,154.556,685799997.0
2007-01-08 21:26:00,154.555,154.555,154.54,154.545,372399996.0
2007-01-08 21:27:00,154.549,154.555,154.539,154.55,234900000.0
2007-01-08 21:28:00,154.544,154.556,154.544,154.545,137100002.0
2007-01-08 21:29:00,154.54,154.545,154.53,154.535,244099998.0
2007-01-08 21:30:00,154.532,154.545,154.532,154.537,216900001.0
2007-01-08 21:31:00,154.536,154.546,154.536,154.537,141900001.0
2007-01-08 21:32:00,154.538,154.548,154.534,154.54,613200006.0
2007-01-08 21:33:00,154.54,154.543,154.536,154.539,231200001.0
2007-01-08 21:34:00,154.542,154.553,154.541,154.547,298000005.0
2007-01-08 21:35:00,154.54,154.545,154.538,154.538,309099995.0
2007-01-08 21:36:00,154.54,154.54,154.532,154.534,137500001.0
2007-01-08 21:37:00,154.542,154.553,154.541,154.546,152999999.0
2007-01-08 21:38:00,154.543,154.553,154.542,154.544,97400001.0
2007-01-08 21:39:00,154.535,154.54,154.529,154.54,126000000.0
2007-01-08 21:40:00,154.543,154.564,154.543,154.563,281900002.0
2007-01-08 21:41:00,154.561,154.561,154.536,154.544,90300000.0
2007-01-08 21:42:00,154.547,154.563,154.541,154.563,266300000.0
2007-01-08 21:43:00,154.566,154.589,154.566,154.587,328999997.0
2007-01-08 21:44:00,154.594,154.612,154.591,154.598,592199995.0
2007-01-08 21:45:00,154.601,154.607,154.599,154.605,394000006.0
2007-01-08 21:46:00,154.604,154.61,154.596,154.597,630099995.0
2007-01-08 21:47:00,154.595,154.603,154.59,154.597,398499999.0
2007-01-08 21:48:00,154.589,154.603,154.589,154.603,143400001.0
2007-01-08 21:49:00,154.595,154.603,154.59,154.592,175200002.0
2007-01-08 21:50:00,154.586,154.588,154.575,154.575,64600002.0
2007-01-08 21:51:00,154.568,154.572,154.546,154.562,128199999.0
2007-01-08 21:52:00,154.563,154.623,154.563,154.608,106200003.0
2007-01-08 21:53:00,154.602,154.602,154.584,154.584,67100000.0
2007-01-08 21:54:00,154.586,154.589,154.578,154.578,93000000.0
2007-01-08 21:55:00,154.582,154.582,154.575,154.58,73399998.0
2007-01-08 21:56:00,154.584,154.584,154.581,154.581,27000000.0
2007-01-08 21:57:00,154.581,154.586,154.58,154.58,60800000.0
2007-01-08 21:58:00,154.58,154.581,154.572,154.577,80800000.0
2007-01-08 21:59:00,154.578,154.581,154.57,154.57,151200001.0
2007-01-08 22:00:00,154.567,154.572,154.556,154.56,276500001.0
2007-01-08 22:01:00,154.557,154.558,154.54,154.54,446400001.0
2007-01-08 22:02:00,154.546,154.552,154.541,154.548,474700002.0
2007-01-08 22:03:00,154.552,154.561,154.552,154.558,182100001.0
2007-01-08 22:04:00,154.561,154.561,154.547,154.549,243400002.0
2007-01-08 22:05:00,154.544,154.55,154.531,154.543,107500000.0
2007-01-08 22:06:00,154.547,154.559,154.544,154.559,77900001.0
2007-01-08 22:07:00,154.558,154.564,154.543,154.564,58700000.0
2007-01-08 22:08:00,154.57,154.57,154.552,154.558,174999996.0
2007-01-08 22:09:00,154.551,154.559,154.551,154.559,133500002.0
2007-01-08 22:10:00,154.56,154.565,154.56,154.565,160099999.0
2007-01-08 22:11:00,154.56,154.568,154.56,154.56,198499999.0
2007-01-08 22:12:00,154.557,154.566,154.551,154.551,184299996.0
2007-01-08 22:13:00,154.541,154.555,154.54,154.543,142000003.0
2007-01-08 22:14:00,154.546,154.553,154.546,154.548,183900001.0
2007-01-08 22:15:00,154.548,154.551,154.537,154.537,171800001.0
2007-01-08 22:16:00,154.54,154.545,154.54,154.545,218300000.0
2007-01-08 22:17:00,154.544,154.544,154.535,154.535,184100001.0
2007-01-08 22:18:00,154.547,154.556,154.544,154.544,130099999.0
2007-01-08 22:19:00,154.543,154.568,154.543,154.568,48800000.0
2007-01-08 22:20:00,154.568,154.568,154.559,154.566,116199999.0
2007-01-08 22:21:00,154.575,154.575,154.57,154.573,25900000.0
2007-01-08 22:22:00,154.573,154.575,154.567,154.57,166800001.0
2007-01-08 22:23:00,154.57,154.574,154.552,154.562,268000001.0
2007-01-08 22:24:00,154.558,154.558,154.551,154.556,143899999.0
2007-01-08 22:25:00,154.56,154.571,154.557,154.557,297800001.0
2007-01-08 22:26:00,154.555,154.56,154.553,154.555,121699999.0
2007-01-08 22:27:00,154.549,154.558,154.543,154.55,603799996.0
2007-01-08 22:28:00,154.552,154.558,154.55,154.556,280900004.0
2007-01-08 22:29:00,154.561,154.565,154.561,154.565,43800000.0
2007-01-08 22:30:00,154.564,154.564,154.561,154.564,137300000.0
2007-01-08 22:31:00,154.559,154.559,154.541,154.548,111900000.0
2007-01-08 22:32:00,154.551,154.558,154.545,154.548,213699999.0
2007-01-08 22:33:00,154.55,154.555,154.542,154.555,177100000.0
2007-01-08 22:34:00,154.558,154.558,154.545,154.552,177899998.0
2007-01-08 22:35:00,154.546,154.559,154.546,154.55,173799999.0
2007-01-08 22:36:00,154.557,154.574,154.554,154.564,426799999.0
2007-01-08 22:37:00,154.561,154.565,154.552,154.556,248100003.0
2007-01-08 22:38:00,154.56,154.57,154.547,154.57,184700002.0
2007-01-08 22:39:00,154.572,154.574,154.562,154.566,171199999.0
2007-01-08 22:40:00,154.558,154.571,154.554,154.564,309699999.0
2007-01-08 22:41:00,154.569,154.569,154.557,154.557,115000000.0
2007-01-08 22:42:00,154.566,154.573,154.563,154.565,173299999.0
2007-01-08 22:43:00,154.57,154.57,154.56,154.56,132000001.0
2007-01-08 22:44:00,154.561,154.567,154.558,154.561,307800001.0
2007-01-08 22:45:00,154.562,154.569,154.554,154.562,307100002.0
2007-01-08 22:46:00,154.562,154.57,154.557,154.57,66899999.0
2007-01-08 22:47:00,154.568,154.568,154.56,154.562,158099998.0
2007-01-08 22:48:00,154.558,154.567,154.551,154.562,278599997.0
2007-01-08 22:49:00,154.568,154.595,154.568,154.588,272399999.0
2007-01-08 22:50:00,154.592,154.598,154.587,154.587,116399999.0
2007-01-08 22:51:00,154.585,154.595,154.584,154.592,182299999.0
2007-01-08 22:52:00,154.595,154.6,154.59,154.6,81700000.0
2007-01-08 22:53:00,154.594,154.601,154.587,154.594,263299995.0
2007-01-08 22:54:00,154.59,154.59,154.574,154.589,123000000.0
2007-01-08 22:55:00,154.585,154.595,154.585,154.585,110499999.0
2007-01-08 22:56:00,154.588,154.588,154.577,154.587,151200000.0
2007-01-08 22:57:00,154.585,154.59,154.585,154.585,236600001.0
2007-01-08 22:58:00,154.59,154.59,154.585,154.585,96899999.0
2007-01-08 22:59:00,154.59,154.59,154.565,154.575,167399998.0
2007-01-08 23:00:00,154.597,154.605,154.597,154.605,70200002.0
2007-01-08 23:01:00,154.61,154.618,154.607,154.615,85399999.0
2007-01-08 23:02:00,154.605,154.615,154.605,154.61,110400000.0
2007-01-08 23:03:00,154.609,154.613,154.598,154.598,28800000.0
2007-01-08 23:04:00,154.613,154.625,154.611,154.62,21300000.0
2007-01-08 23:05:00,154.618,154.623,154.61,154.618,54599999.0
2007-01-08 23:06:00,154.618,154.625,154.616,154.625,53600000.0
2007-01-08 23:07:00,154.629,154.629,154.608,154.629,111600000.0
2007-01-08 23:08:00,154.616,154.616,154.601,154.602,30400000.0
2007-01-08 23:09:00,154.609,154.614,154.603,154.603,131099998.0
2007-01-08 23:10:00,154.597,154.602,154.587,154.602,161899998.0
2007-01-08 23:11:00,154.599,154.61,154.598,154.61,41600000.0
2007-01-08 23:12:00,154.612,154.612,154.595,154.595,62600000.0
2007-01-08 23:13:00,154.593,154.604,154.593,154.597,63199999.0
2007-01-08 23:14:00,154.61,154.612,154.602,154.602,60299998.0
2007-01-08 23:15:00,154.602,154.61,154.6,154.602,65600000.0
2007-01-08 23:16:00,154.601,154.601,154.583,154.592,156199996.0
2007-01-08 23:17:00,154.603,154.622,154.601,154.622,47199999.0
2007-01-08 23:18:00,154.63,154.635,154.63,154.635,22400000.0
2007-01-08 23:19:00,154.627,154.627,154.613,154.613,63400001.0
2007-01-08 23:20:00,154.612,154.612,154.601,154.602,56599998.0
2007-01-08 23:21:00,154.608,154.611,154.603,154.609,46400000.0
2007-01-08 23:22:00,154.616,154.616,154.603,154.61,215199999.0
2007-01-08 23:23:00,154.614,154.633,154.614,154.63,87299998.0
2007-01-08 23:24:00,154.623,154.633,154.623,154.633,43100000.0
2007-01-08 23:25:00,154.625,154.628,154.618,154.622,98400000.0
2007-01-08 23:26:00,154.624,154.63,154.618,154.618,44800000.0
2007-01-08 23:27:00,154.624,154.624,154.621,154.621,37500000.0
2007-01-08 23:28:00,154.628,154.628,154.616,154.616,63500000.0
2007-01-08 23:29:00,154.618,154.625,154.615,154.625,168899997.0
2007-01-08 23:30:00,154.625,154.625,154.618,154.62,43699999.0
2007-01-08 23:31:00,154.625,154.626,154.62,154.62,110699999.0
2007-01-08 23:32:00,154.62,154.627,154.612,154.627,102300000.0
2007-01-08 23:33:00,154.623,154.625,154.623,154.625,38900000.0
2007-01-08 23:34:00,154.623,154.63,154.623,154.625,51100000.0
2007-01-08 23:35:00,154.636,154.639,154.619,154.639,133100001.0
2007-01-08 23:36:00,154.638,154.657,154.638,154.65,117999998.0
2007-01-08 23:37:00,154.66,154.665,154.655,154.665,87300000.0
2007-01-08 23:38:00,154.658,154.661,154.636,154.636,127699999.0
2007-01-08 23:39:00,154.643,154.645,154.637,154.645,154900000.0
2007-01-08 23:40:00,154.64,154.64,154.63,154.638,157300000.0
2007-01-08 23:41:00,154.635,154.652,154.635,154.643,56800000.0
2007-01-08 23:42:00,154.653,154.653,154.652,154.652,29599999.0
2007-01-08 23:43:00,154.653,154.667,154.647,154.667,86600000.0
2007-01-08 23:44:00,154.666,154.68,154.666,154.68,127499999.0
2007-01-08 23:45:00,154.683,154.686,154.679,154.679,108800001.0
2007-01-08 23:46:00,154.675,154.699,154.667,154.699,89399999.0
2007-01-08 23:47:00,154.708,154.715,154.705,154.71,59600001.0
2007-01-08 23:48:00,154.705,154.709,154.699,154.703,43199999.0
2007-01-08 23:49:00,154.697,154.697,154.682,154.682,60300000.0
2007-01-08 23:50:00,154.683,154.686,154.672,154.686,58200000.0
2007-01-08 23:51:00,154.685,154.695,154.682,154.685,31900000.0
2007-01-08 23:52:00,154.683,154.696,154.679,154.68,69799999.0
2007-01-08 23:53:00,154.676,154.69,154.676,154.678,170900003.0
2007-01-08 23:54:00,154.683,154.683,154.669,154.678,69400000.0
2007-01-08 23:55:00,154.683,154.7,154.683,154.688,81999999.0
2007-01-08 23:56:00,154.688,154.702,154.684,154.702,145900003.0
2007-01-08 23:57:00,154.705,154.705,154.7,154.705,25400000.0
2007-01-08 23:58:00,154.699,154.701,154.69,154.7,142699999.0
2007-01-08 23:59:00,154.698,154.698,154.683,154.694,89600001.0
2007-01-09 00:00:00,154.678,154.68,154.643,154.643,95999998.0
2007-01-09 00:01:00,154.637,154.667,154.637,154.667,26400000.0
2007-01-09 00:02:00,154.675,154.675,154.663,154.668,82000002.0
2007-01-09 00:03:00,154.672,154.676,154.657,154.657,134699998.0
2007-01-09 00:04:00,154.657,154.657,154.648,154.652,52999999.0
2007-01-09 00:05:00,154.665,154.682,154.665,154.682,89900002.0
2007-01-09 00:06:00,154.683,154.686,154.671,154.686,58199999.0
2007-01-09 00:07:00,154.689,154.691,154.682,154.682,27100000.0
2007-01-09 00:08:00,154.679,154.695,154.679,154.68,124699998.0
2007-01-09 00:09:00,154.689,154.691,154.678,154.681,71199999.0
2007-01-09 00:10:00,154.682,154.691,154.682,154.691,57700000.0
2007-01-09 00:11:00,154.682,154.686,154.68,154.68,119900003.0
2007-01-09 00:12:00,154.688,154.692,154.681,154.692,24000000.0
2007-01-09 00:13:00,154.69,154.697,154.689,154.689,59100001.0
2007-01-09 00:14:00,154.705,154.72,154.705,154.711,85999999.0
2007-01-09 00:15:00,154.7,154.71,154.697,154.697,165100000.0
2007-01-09 00:16:00,154.697,154.734,154.697,154.723,79000002.0
2007-01-09 00:17:00,154.716,154.729,154.716,154.721,107400001.0
2007-01-09 00:18:00,154.709,154.719,154.705,154.714,68000000.0
2007-01-09 00:19:00,154.718,154.725,154.715,154.72,67200001.0
2007-01-09 00:20:00,154.715,154.719,154.705,154.719,184600000.0
2007-01-09 00:21:00,154.715,154.72,154.714,154.719,49600000.0
2007-01-09 00:22:00,154.716,154.718,154.711,154.711,67800000.0
2007-01-09 00:23:00,154.718,154.718,154.716,154.717,79000000.0
2007-01-09 00:24:00,154.72,154.72,154.695,154.695,82400000.0
2007-01-09 00:25:00,154.71,154.72,154.71,154.72,47100000.0
2007-01-09 00:26:00,154.716,154.722,154.716,154.716,39499999.0
2007-01-09 00:27:00,154.714,154.72,154.712,154.712,56599999.0
2007-01-09 00:28:00,154.718,154.742,154.717,154.717,131700000.0
2007-01-09 00:29:00,154.737,154.737,154.721,154.726,23200000.0
2007-01-09 00:30:00,154.72,154.725,154.715,154.72,86200002.0
2007-01-09 00:31:00,154.715,154.728,154.715,154.716,163800002.0
2007-01-09 00:32:00,154.725,154.725,154.72,154.72,61599999.0
2007-01-09 00:33:00,154.728,154.733,154.718,154.728,79599999.0
2007-01-09 00:34:00,154.73,154.73,154.72,154.725,42900000.0
2007-01-09 00:35:00,154.722,154.734,154.706,154.714,159700003.0
2007-01-09 00:36:00,154.737,154.749,154.737,154.744,76700001.0
2007-01-09 00:37:00,154.75,154.766,154.75,154.752,78600000.0
2007-01-09 00:38:00,154.75,154.774,154.75,154.762,70400000.0
2007-01-09 00:39:00,154.766,154.77,154.764,154.769,64400001.0
2007-01-09 00:40:00,154.761,154.768,154.753,154.768,85900002.0
2007-01-09 00:41:00,154.769,154.772,154.765,154.768,60800000.0
2007-01-09 00:42:00,154.762,154.768,154.754,154.754,112199999.0
2007-01-09 00:43:00,154.762,154.779,154.76,154.76,117400000.0
2007-01-09 00:44:00,154.767,154.793,154.767,154.773,47600000.0
2007-01-09 00:45:00,154.775,154.782,154.77,154.77,65100001.0
2007-01-09 00:46:00,154.77,154.774,154.757,154.765,103399999.0
2007-01-09 00:47:00,154.767,154.779,154.767,154.775,74299999.0
2007-01-09 00:48:00,154.777,154.789,154.76,154.789,62000000.0
2007-01-09 00:49:00,154.773,154.787,154.759,154.785,79200000.0
2007-01-09 00:50:00,154.782,154.805,154.777,154.805,68399999.0
2007-01-09 00:51:00,154.822,154.822,154.798,154.807,93000000.0
2007-01-09 00:52:00,154.8,154.81,154.79,154.79,86799999.0
2007-01-09 00:53:00,154.787,154.792,154.78,154.787,162399998.0
2007-01-09 00:54:00,154.791,154.802,154.789,154.799,50300000.0
2007-01-09 00:55:00,154.795,154.812,154.795,154.805,167400000.0
2007-01-09 00:56:00,154.808,154.808,154.791,154.791,94800000.0
2007-01-09 00:57:00,154.79,154.805,154.79,154.805,29300000.0
2007-01-09 00:58:00,154.811,154.816,154.799,154.802,144500001.0
2007-01-09 00:59:00,154.81,154.82,154.807,154.807,116800004.0
2007-01-09 01:00:00,154.802,154.805,154.792,154.792,117299997.0
2007-01-09 01:01:00,154.791,154.799,154.788,154.799,35800000.0
2007-01-09 01:02:00,154.802,154.803,154.792,154.803,63099999.0
2007-01-09 01:03:00,154.788,154.789,154.776,154.776,56800001.0
2007-01-09 01:04:00,154.776,154.777,154.763,154.763,64500000.0
2007-01-09 01:05:00,154.765,154.777,154.765,154.768,69600000.0
2007-01-09 01:06:00,154.778,154.779,154.778,154.779,17600000.0
2007-01-09 01:07:00,154.788,154.788,154.782,154.788,142899999.0
2007-01-09 01:08:00,154.787,154.787,154.778,154.785,88599999.0
2007-01-09 01:09:00,154.789,154.801,154.789,154.801,54300000.0
2007-01-09 01:10:00,154.805,154.805,154.795,154.795,124399999.0
2007-01-09 01:11:00,154.793,154.795,154.782,154.782,43200000.0
2007-01-09 01:12:00,154.787,154.787,154.763,154.777,189400001.0
2007-01-09 01:13:00,154.78,154.785,154.774,154.785,75900000.0
2007-01-09 01:14:00,154.786,154.787,154.777,154.787,109400001.0
2007-01-09 01:15:00,154.795,154.795,154.788,154.788,91700001.0
2007-01-09 01:16:00,154.795,154.795,154.785,154.795,107200000.0
2007-01-09 01:17:00,154.786,154.787,154.775,154.785,113600000.0
2007-01-09 01:18:00,154.781,154.781,154.773,154.777,118599999.0
2007-01-09 01:19:00,154.778,154.778,154.766,154.766,118200000.0
2007-01-09 01:20:00,154.762,154.772,154.758,154.759,130600000.0
2007-01-09 01:21:00,154.758,154.767,154.757,154.76,168000000.0
2007-01-09 01:22:00,154.762,154.773,154.758,154.765,116999998.0
2007-01-09 01:23:00,154.768,154.781,154.768,154.772,125800001.0
2007-01-09 01:24:00,154.763,154.773,154.756,154.756,31199999.0
2007-01-09 01:25:00,154.772,154.772,154.762,154.762,48000001.0
2007-01-09 01:26:00,154.758,154.767,154.744,154.76,159700000.0
2007-01-09 01:27:00,154.763,154.763,154.754,154.76,96999999.0
2007-01-09 01:28:00,154.76,154.778,154.749,154.767,98899999.0
2007-01-09 01:29:00,154.778,154.78,154.748,154.757,105300001.0
2007-01-09 01:30:00,154.744,154.759,154.739,154.75,189199999.0
2007-01-09 01:31:00,154.742,154.744,154.729,154.733,151999998.0
2007-01-09 01:32:00,154.722,154.733,154.719,154.733,88999999.0
2007-01-09 01:33:00,154.73,154.736,154.721,154.736,100200000.0
2007-01-09 01:34:00,154.743,154.747,154.725,154.731,58900000.0
2007-01-09 01:35:00,154.735,154.737,154.727,154.73,83700000.0
2007-01-09 01:36:00,154.728,154.732,154.716,154.732,87900000.0
2007-01-09 01:37:00,154.726,154.726,154.71,154.71,110899999.0
2007-01-09 01:38:00,154.704,154.704,154.685,154.695,95500000.0
2007-01-09 01:39:00,154.703,154.703,154.684,154.697,88399999.0
2007-01-09 01:40:00,154.698,154.698,154.686,154.692,121100002.0
2007-01-09 01:41:00,154.687,154.69,154.682,154.682,37600000.0
2007-01-09 01:42:00,154.688,154.696,154.682,154.683,108499999.0
2007-01-09 01:43:00,154.68,154.691,154.68,154.683,67900001.0
2007-01-09 01:44:00,154.687,154.7,154.687,154.698,85500001.0
2007-01-09 01:45:00,154.699,154.702,154.689,154.702,103999999.0
2007-01-09 01:46:00,154.7,154.7,154.694,154.698,80699998.0
2007-01-09 01:47:00,154.688,154.702,154.685,154.7,159300001.0
2007-01-09 01:48:00,154.682,154.689,154.679,154.689,110499997.0
2007-01-09 01:49:00,154.685,154.688,154.675,154.688,159199997.0
2007-01-09 01:50:00,154.68,154.709,154.68,154.709,56799999.0
2007-01-09 01:51:00,154.72,154.723,154.7,154.705,146400000.0
2007-01-09 01:52:00,154.715,154.733,154.707,154.733,80900001.0
2007-01-09 01:53:00,154.741,154.754,154.741,154.749,77500000.0
2007-01-09 01:54:00,154.747,154.747,154.728,154.735,107900000.0
2007-01-09 01:55:00,154.752,154.758,154.746,154.757,58000000.0
2007-01-09 01:56:00,154.75,154.755,154.745,154.75,97999999.0
2007-01-09 01:57:00,154.75,154.75,154.75,154.75,12600000.0
2007-01-09 01:58:00,154.752,154.752,154.748,154.748,28000000.0
2007-01-09 01:59:00,154.75,154.759,154.735,154.743,178200002.0
2007-01-09 02:00:00,154.758,154.765,154.743,154.765,123699999.0
2007-01-09 02:01:00,154.773,154.781,154.766,154.775,140199998.0
2007-01-09 02:02:00,154.792,154.797,154.771,154.771,98899999.0
2007-01-09 02:03:00,154.78,154.805,154.78,154.8,33500000.0
2007-01-09 02:04:00,154.808,154.82,154.807,154.81,89500000.0
2007-01-09 02:05:00,154.803,154.82,154.8,154.807,118299997.0
2007-01-09 02:06:00,154.804,154.804,154.796,154.803,97200000.0
2007-01-09 02:07:00,154.802,154.811,154.797,154.798,47600000.0
2007-01-09 02:08:00,154.812,154.82,154.803,154.803,58400000.0
2007-01-09 02:09:00,154.81,154.815,154.804,154.81,102600000.0
2007-01-09 02:10:00,154.813,154.842,154.813,154.838,94100000.0
2007-01-09 02:11:00,154.846,154.857,154.846,154.852,67600001.0
2007-01-09 02:12:00,154.85,154.862,154.85,154.858,121300002.0
2007-01-09 02:13:00,154.858,154.871,154.85,154.871,50400001.0
2007-01-09 02:14:00,154.882,154.909,154.882,154.906,158599998.0
2007-01-09 02:15:00,154.917,154.94,154.917,154.931,93499999.0
2007-01-09 02:16:00,154.924,154.924,154.912,154.92,113200002.0
2007-01-09 02:17:00,154.917,154.931,154.916,154.919,84099999.0
2007-01-09 02:18:00,154.906,154.906,154.892,154.905,117099998.0
2007-01-09 02:19:00,154.911,154.927,154.909,154.922,140899997.0
2007-01-09 02:20:00,154.938,154.943,154.931,154.932,81900000.0
2007-01-09 02:21:00,154.933,154.943,154.931,154.934,69900000.0
2007-01-09 02:22:00,154.934,154.939,154.926,154.926,56800000.0
2007-01-09 02:23:00,154.92,154.93,154.915,154.926,148699999.0
2007-01-09 02:24:00,154.928,154.93,154.92,154.93,63100000.0
2007-01-09 02:25:00,154.917,154.918,154.915,154.915,25600000.0
2007-01-09 02:26:00,154.912,154.925,154.91,154.916,51500001.0
2007-01-09 02:27:00,154.911,154.917,154.911,154.913,125399999.0
2007-01-09 02:28:00,154.918,154.928,154.918,154.928,84700001.0
2007-01-09 02:29:00,154.925,154.946,154.925,154.946,83100000.0
2007-01-09 02:30:00,154.944,154.944,154.935,154.942,54100000.0
2007-01-09 02:31:00,154.947,154.947,154.93,154.94,45099999.0
2007-01-09 02:32:00,154.937,154.937,154.923,154.925,140999998.0
2007-01-09 02:33:00,154.924,154.928,154.912,154.924,72999999.0
2007-01-09 02:34:00,154.919,154.927,154.917,154.927,45000000.0
2007-01-09 02:35:00,154.92,154.922,154.903,154.922,54099999.0
2007-01-09 02:36:00,154.922,154.929,154.915,154.923,128099999.0
2007-01-09 02:37:00,154.917,154.918,154.913,154.918,69599999.0
2007-01-09 02:38:00,154.925,154.925,154.915,154.925,64700000.0
2007-01-09 02:39:00,154.908,154.908,154.903,154.903,72400002.0
2007-01-09 02:40:00,154.905,154.918,154.905,154.918,174500001.0
2007-01-09 02:41:00,154.921,154.926,154.916,154.926,24400000.0
2007-01-09 02:42:00,154.932,154.933,154.915,154.929,81900001.0
2007-01-09 02:43:00,154.927,154.934,154.923,154.931,127600000.0
2007-01-09 02:44:00,154.938,154.943,154.928,154.942,159200000.0
2007-01-09 02:45:00,154.936,154.942,154.934,154.939,130099999.0
2007-01-09 02:46:00,154.943,154.945,154.931,154.938,71400000.0
2007-01-09 02:47:00,154.934,154.947,154.916,154.938,99599999.0
2007-01-09 02:48:00,154.936,154.949,154.936,154.943,64699999.0
2007-01-09 02:49:00,154.95,154.95,154.944,154.948,25599999.0
2007-01-09 02:50:00,154.947,154.947,154.941,154.941,56700001.0
2007-01-09 02:51:00,154.927,154.941,154.912,154.912,62200000.0
2007-01-09 02:52:00,154.9,154.905,154.891,154.905,117599999.0
2007-01-09 02:53:00,154.9,154.9,154.89,154.89,51200000.0
2007-01-09 02:54:00,154.887,154.889,154.872,154.872,53800001.0
2007-01-09 02:55:00,154.848,154.848,154.837,154.846,66300002.0
2007-01-09 02:56:00,154.847,154.888,154.847,154.888,144400005.0
2007-01-09 02:57:00,154.9,154.908,154.897,154.908,63300000.0
2007-01-09 02:58:00,154.917,154.932,154.917,154.922,74500000.0
2007-01-09 02:59:00,154.921,154.943,154.916,154.941,55900000.0
2007-01-09 03:00:00,154.955,154.989,154.955,154.989,120699998.0
2007-01-09 03:01:00,154.997,155.02,154.997,155.02,101499999.0
2007-01-09 03:02:00,155.016,155.016,154.997,155.0,70200000.0
2007-01-09 03:03:00,155.003,155.005,154.996,155.005,113900001.0
2007-01-09 03:04:00,154.996,154.996,154.97,154.981,112499998.0
2007-01-09 03:05:00,154.976,154.977,154.954,154.967,152700001.0
2007-01-09 03:06:00,154.964,154.989,154.964,154.988,46100000.0
2007-01-09 03:07:00,154.997,154.998,154.979,154.985,68800000.0
2007-01-09 03:08:00,154.988,154.997,154.988,154.997,39700000.0
2007-01-09 03:09:00,155.005,155.005,154.985,154.985,49699999.0
2007-01-09 03:10:00,154.992,154.992,154.976,154.976,45500000.0
2007-01-09 03:11:00,154.977,155.0,154.977,155.0,82800002.0
2007-01-09 03:12:00,154.996,154.996,154.975,154.975,57899999.0
2007-01-09 03:13:00,154.982,154.988,154.982,154.985,72300002.0
2007-01-09 03:14:00,154.982,154.99,154.975,154.98,120699999.0
2007-01-09 03:15:00,154.992,155.021,154.992,155.01,56999999.0
2007-01-09 03:16:00,155.015,155.035,155.015,155.034,96999999.0
2007-01-09 03:17:00,155.035,155.046,155.026,155.039,86599998.0
2007-01-09 03:18:00,155.033,155.037,155.025,155.028,67899999.0
2007-01-09 03:19:00,155.032,155.035,155.025,155.025,195100002.0
2007-01-09 03:20:00,155.019,155.023,155.012,155.014,71100001.0
2007-01-09 03:21:00,155.025,155.033,155.013,155.033,114399998.0
2007-01-09 03:22:00,155.028,155.028,155.015,155.022,176099998.0
2007-01-09 03:23:00,155.013,155.026,155.013,155.02,106599999.0
2007-01-09 03:24:00,155.025,155.034,155.023,155.029,119499998.0
2007-01-09 03:25:00,155.037,155.039,155.023,155.036,212800001.0
2007-01-09 03:26:00,155.045,155.051,155.035,155.042,68100001.0
2007-01-09 03:27:00,155.042,155.044,155.03,155.042,98200001.0
2007-01-09 03:28:00,155.032,155.032,155.02,155.029,32500000.0
2007-01-09 03:29:00,155.034,155.047,155.034,155.047,90600002.0
2007-01-09 03:30:00,155.045,155.055,155.045,155.055,107299998.0
2007-01-09 03:31:00,155.048,155.048,155.042,155.048,51400000.0
2007-01-09 03:32:00,155.053,155.069,155.05,155.066,99900000.0
2007-01-09 03:33:00,155.067,155.079,155.05,155.055,53600000.0
2007-01-09 03:34:00,155.047,155.054,155.029,155.029,30600000.0
2007-01-09 03:35:00,155.03,155.045,155.026,155.032,90000000.0
2007-01-09 03:36:00,155.033,155.042,155.023,155.038,78399999.0
2007-01-09 03:37:00,155.043,155.044,155.034,155.034,93399999.0
2007-01-09 03:38:00,155.039,155.058,155.035,155.056,177199998.0
2007-01-09 03:39:00,155.072,155.085,155.072,155.085,119000002.0
2007-01-09 03:40:00,155.07,155.08,155.066,155.077,108600000.0
2007-01-09 03:41:00,155.084,155.092,155.083,155.083,72100000.0
2007-01-09 03:42:00,155.082,155.087,155.071,155.085,90100002.0
2007-01-09 03:43:00,155.071,155.071,155.054,155.054,36700000.0
2007-01-09 03:44:00,155.042,155.044,155.03,155.03,41600000.0
2007-01-09 03:45:00,155.035,155.039,155.026,155.038,189100005.0
2007-01-09 03:46:00,155.04,155.053,155.031,155.05,121399999.0
2007-01-09 03:47:00,155.052,155.059,155.034,155.034,86999999.0
2007-01-09 03:48:00,155.021,155.026,155.01,155.026,69499998.0
2007-01-09 03:49:00,155.013,155.013,155.007,155.007,23200000.0
2007-01-09 03:50:00,154.998,155.001,154.979,154.988,119200000.0
2007-01-09 03:51:00,154.99,154.99,154.985,154.985,64599998.0
2007-01-09 03:52:00,154.985,154.985,154.985,154.985,5600000.0
2007-01-09 03:53:00,154.98,154.98,154.963,154.968,156599999.0
2007-01-09 03:54:00,154.967,154.971,154.958,154.961,57999998.0
2007-01-09 03:55:00,154.956,154.964,154.956,154.964,14400000.0
2007-01-09 03:56:00,154.955,154.965,154.939,154.939,94099999.0
2007-01-09 03:57:00,154.946,154.948,154.936,154.947,55900000.0
2007-01-09 03:58:00,154.945,154.946,154.92,154.92,182399997.0
2007-01-09 03:59:00,154.917,154.924,154.902,154.909,110200000.0
2007-01-09 04:00:00,154.913,154.918,154.885,154.885,62200000.0
2007-01-09 04:01:00,154.874,154.888,154.874,154.888,68799999.0
2007-01-09 04:02:00,154.885,154.885,154.874,154.874,60699999.0
2007-01-09 04:03:00,154.89,154.893,154.864,154.89,164400001.0
2007-01-09 04:04:00,154.888,154.892,154.879,154.89,194700000.0
2007-01-09 04:05:00,154.896,154.896,154.88,154.885,21600000.0
2007-01-09 04:06:00,154.89,154.898,154.89,154.893,52000001.0
2007-01-09 04:07:00,154.897,154.9,154.889,154.9,61599999.0
2007-01-09 04:08:00,154.902,154.902,154.889,154.897,73699998.0
2007-01-09 04:09:00,154.896,154.909,154.891,154.891,190200001.0
2007-01-09 04:10:00,154.893,154.897,154.885,154.897,113100001.0
2007-01-09 04:11:00,154.891,154.891,154.881,154.889,68199999.0
2007-01-09 04:12:00,154.887,154.902,154.887,154.894,111499997.0
2007-01-09 04:13:00,154.9,154.907,154.9,154.907,55200000.0
2007-01-09 04:14:00,154.909,154.918,154.906,154.913,149399999.0
2007-01-09 04:15:00,154.905,154.907,154.888,154.888,186900000.0
2007-01-09 04:16:00,154.89,154.898,154.886,154.889,99699999.0
2007-01-09 04:17:00,154.895,154.895,154.885,154.891,118700000.0
2007-01-09 04:18:00,154.889,154.896,154.885,154.885,52400000.0
2007-01-09 04:19:00,154.886,154.905,154.886,154.905,71300000.0
2007-01-09 04:20:00,154.912,154.912,154.892,154.892,52000000.0
2007-01-09 04:21:00,154.901,154.911,154.899,154.901,86700000.0
2007-01-09 04:22:00,154.898,154.925,154.898,154.925,75200000.0
2007-01-09 04:23:00,154.927,154.933,154.921,154.933,71799999.0
2007-01-09 04:24:00,154.922,154.922,154.918,154.918,22600000.0
2007-01-09 04:25:00,154.906,154.918,154.906,154.911,86700000.0
2007-01-09 04:26:00,154.912,154.912,154.905,154.905,64799999.0
2007-01-09 04:27:00,154.905,154.914,154.895,154.914,147199998.0
2007-01-09 04:28:00,154.915,154.921,154.903,154.913,69599999.0
2007-01-09 04:29:00,154.91,154.928,154.909,154.923,158699996.0
2007-01-09 04:30:00,154.941,154.941,154.92,154.92,99800002.0
2007-01-09 04:31:00,154.913,154.92,154.896,154.896,97500002.0
2007-01-09 04:32:00,154.912,154.919,154.893,154.905,85500001.0
2007-01-09 04:33:00,154.908,154.913,154.9,154.908,40600000.0
2007-01-09 04:34:00,154.919,154.926,154.919,154.926,17600000.0
2007-01-09 04:35:00,154.935,154.947,154.929,154.936,133600002.0
2007-01-09 04:36:00,154.942,154.949,154.939,154.939,84700001.0
2007-01-09 04:37:00,154.942,154.943,154.934,154.937,54800000.0
2007-01-09 04:38:00,154.952,154.952,154.94,154.945,34000000.0
2007-01-09 04:39:00,154.947,154.947,154.93,154.93,84700000.0
2007-01-09 04:40:00,154.948,154.956,154.947,154.953,87300002.0
2007-01-09 04:41:00,154.954,154.958,154.95,154.957,28800000.0
2007-01-09 04:42:00,154.943,154.96,154.932,154.96,100900001.0
2007-01-09 04:43:00,154.969,154.97,154.959,154.961,143700001.0
2007-01-09 04:44:00,154.968,154.975,154.959,154.959,97400001.0
2007-01-09 04:45:00,154.963,154.969,154.955,154.955,128100000.0
2007-01-09 04:46:00,154.957,154.957,154.957,154.957,24800000.0
2007-01-09 04:47:00,154.958,154.958,154.95,154.958,90100000.0
2007-01-09 04:48:00,154.959,154.959,154.956,154.956,6200000.0
2007-01-09 04:49:00,154.957,154.957,154.941,154.956,40800000.0
2007-01-09 04:50:00,154.955,154.955,154.955,154.955,4000000.0
2007-01-09 04:51:00,154.968,154.975,154.961,154.963,28800000.0
2007-01-09 04:52:00,154.951,154.961,154.951,154.954,54200000.0
2007-01-09 04:53:00,154.95,154.95,154.95,154.95,83100003.0
2007-01-09 04:54:00,154.943,154.948,154.941,154.946,192600000.0
2007-01-09 04:55:00,154.944,154.949,154.943,154.947,74400001.0
2007-01-09 04:56:00,154.95,154.955,154.942,154.945,49500000.0
2007-01-09 04:57:00,154.943,154.95,154.943,154.948,30700000.0
2007-01-09 04:58:00,154.953,154.962,154.944,154.944,62499998.0
2007-01-09 04:59:00,154.954,154.987,154.954,154.986,115000003.0
2007-01-09 05:00:00,154.983,154.992,154.978,154.992,124099997.0
2007-01-09 05:01:00,154.992,154.999,154.975,154.975,102600000.0
2007-01-09 05:02:00,154.965,154.97,154.965,154.97,4200000.0
2007-01-09 05:03:00,154.98,154.985,154.964,154.964,66400000.0
2007-01-09 05:04:00,154.967,154.987,154.967,154.987,177200001.0
2007-01-09 05:05:00,154.984,154.993,154.982,154.993,104700001.0
2007-01-09 05:06:00,154.999,155.005,154.985,154.985,85300001.0
2007-01-09 05:07:00,154.977,154.99,154.977,154.99,84599999.0
2007-01-09 05:08:00,154.99,155.007,154.99,154.999,104600000.0
2007-01-09 05:09:00,154.999,154.999,154.979,154.992,71099999.0
2007-01-09 05:10:00,154.99,154.99,154.985,154.988,66199999.0
2007-01-09 05:11:00,154.992,155.007,154.978,155.007,82000000.0
2007-01-09 05:12:00,155.0,155.0,155.0,155.0,4800000.0
2007-01-09 05:13:00,155.008,155.016,155.008,155.016,26600000.0
2007-01-09 05:14:00,155.029,155.038,155.024,155.03,68100000.0
2007-01-09 05:15:00,155.037,155.037,155.029,155.029,60000000.0
2007-01-09 05:16:00,155.028,155.036,155.021,155.033,121400000.0
2007-01-09 05:17:00,155.028,155.054,155.028,155.031,110299999.0
2007-01-09 05:18:00,155.043,155.071,155.043,155.071,54000001.0
2007-01-09 05:19:00,155.082,155.095,155.082,155.095,48700000.0
2007-01-09 05:20:00,155.103,155.115,155.093,155.105,93200001.0
2007-01-09 05:21:00,155.105,155.111,155.092,155.092,224099999.0
2007-01-09 05:22:00,155.1,155.105,155.095,155.097,94299999.0
2007-01-09 05:23:00,155.087,155.11,155.087,155.11,35400000.0
2007-01-09 05:24:00,155.114,155.114,155.107,155.108,56500002.0
2007-01-09 05:25:00,155.111,155.117,155.104,155.112,104799999.0
2007-01-09 05:26:00,155.116,155.116,155.113,155.116,50300001.0
2007-01-09 05:27:00,155.11,155.113,155.1,155.1,29500000.0
2007-01-09 05:28:00,155.103,155.104,155.092,155.104,66900000.0
2007-01-09 05:29:00,155.104,155.11,155.093,155.103,106100001.0
2007-01-09 05:30:00,155.095,155.096,155.095,155.096,59900000.0
2007-01-09 05:31:00,155.088,155.095,155.085,155.087,110500000.0
2007-01-09 05:32:00,155.086,155.089,155.069,155.069,117599998.0
2007-01-09 05:33:00,155.08,155.085,155.073,155.085,25300000.0
2007-01-09 05:34:00,155.074,155.086,155.074,155.086,74700000.0
2007-01-09 05:35:00,155.08,155.085,155.08,155.085,63600000.0
2007-01-09 05:36:00,155.082,155.098,155.082,155.098,9900000.0
2007-01-09 05:37:00,155.092,155.102,155.092,155.098,127800001.0
2007-01-09 05:38:00,155.1,155.1,155.1,155.1,31199999.0
2007-01-09 05:39:00,155.094,155.094,155.091,155.091,12800000.0
2007-01-09 05:40:00,155.087,155.1,155.087,155.1,98400001.0
2007-01-09 05:41:00,155.095,155.096,155.087,155.087,60800000.0
2007-01-09 05:42:00,155.098,155.098,155.089,155.096,75899999.0
2007-01-09 05:43:00,155.099,155.108,155.092,155.095,56900000.0
2007-01-09 05:44:00,155.096,155.103,155.092,155.102,63999999.0
2007-01-09 05:45:00,155.106,155.113,155.102,155.113,76100000.0
2007-01-09 05:46:00,155.106,155.108,155.104,155.104,35499999.0
2007-01-09 05:47:00,155.107,155.113,155.101,155.107,90299999.0
2007-01-09 05:48:00,155.106,155.118,155.102,155.105,45400000.0
2007-01-09 05:49:00,155.105,155.107,155.095,155.098,52600000.0
2007-01-09 05:50:00,155.111,155.123,155.111,155.121,53199999.0
2007-01-09 05:51:00,155.115,155.125,155.115,155.125,58400000.0
2007-01-09 05:52:00,155.12,155.126,155.109,155.115,95700002.0
2007-01-09 05:53:00,155.12,155.122,155.114,155.118,47000000.0
2007-01-09 05:54:00,155.121,155.128,155.121,155.128,55500000.0
2007-01-09 05:55:00,155.123,155.123,155.111,155.111,143600002.0
2007-01-09 05:56:00,155.12,155.12,155.12,155.12,800000.0
2007-01-09 05:57:00,155.12,155.12,155.12,155.12,16799999.0
2007-01-09 05:58:00,155.113,155.126,155.098,155.108,91600000.0
2007-01-09 05:59:00,155.103,155.127,155.102,155.127,112799999.0
2007-01-09 06:00:00,155.124,155.153,155.124,155.149,87399999.0
2007-01-09 06:01:00,155.153,155.153,155.144,155.144,10700000.0
2007-01-09 06:02:00,155.145,155.157,155.141,155.145,102000001.0
2007-01-09 06:03:00,155.144,155.148,155.137,155.137,70800000.0
2007-01-09 06:04:00,155.135,155.14,155.135,155.14,18400000.0
2007-01-09 06:05:00,155.146,155.146,155.135,155.146,77800000.0
2007-01-09 06:06:00,155.14,155.143,155.124,155.124,108999998.0
2007-01-09 06:07:00,155.13,155.142,155.129,155.129,78099999.0
2007-01-09 06:08:00,155.14,155.147,155.135,155.147,82599999.0
2007-01-09 06:09:00,155.144,155.145,155.136,155.141,56800000.0
2007-01-09 06:10:00,155.135,155.135,155.125,155.128,193099993.0
2007-01-09 06:11:00,155.134,155.146,155.134,155.14,123900003.0
2007-01-09 06:12:00,155.134,155.141,155.126,155.141,137500005.0
2007-01-09 06:13:00,155.132,155.143,155.126,155.131,65000000.0
2007-01-09 06:14:00,155.131,155.139,155.131,155.133,60000000.0
2007-01-09 06:15:00,155.14,155.145,155.138,155.138,43400000.0
2007-01-09 06:16:00,155.14,155.155,155.132,155.15,59000001.0
2007-01-09 06:17:00,155.148,155.149,155.138,155.146,60000000.0
2007-01-09 06:18:00,155.141,155.154,155.141,155.151,27200000.0
2007-01-09 06:19:00,155.156,155.156,155.143,155.151,56800000.0
2007-01-09 06:20:00,155.148,155.157,155.148,155.157,26500000.0
2007-01-09 06:21:00,155.148,155.152,155.14,155.152,39900000.0
2007-01-09 06:22:00,155.146,155.155,155.142,155.154,80200001.0
2007-01-09 06:23:00,155.157,155.157,155.134,155.142,88100000.0
2007-01-09 06:24:00,155.14,155.153,155.14,155.142,72700000.0
2007-01-09 06:25:00,155.145,155.145,155.125,155.13,64899999.0
2007-01-09 06:26:00,155.13,155.13,155.13,155.13,27800000.0
2007-01-09 06:27:00,155.139,155.148,155.138,155.146,32100000.0
2007-01-09 06:28:00,155.148,155.148,155.132,155.132,96700001.0
2007-01-09 06:29:00,155.136,155.136,155.134,155.134,26400000.0
2007-01-09 06:30:00,155.127,155.127,155.105,155.105,43200000.0
2007-01-09 06:31:00,155.122,155.122,155.106,155.122,133200000.0
2007-01-09 06:32:00,155.12,155.126,155.12,155.126,129499997.0
2007-01-09 06:33:00,155.12,155.122,155.116,155.116,145299998.0
2007-01-09 06:34:00,155.119,155.119,155.103,155.103,119200000.0
2007-01-09 06:35:00,155.105,155.12,155.105,155.12,53699998.0
2007-01-09 06:36:00,155.121,155.121,155.113,155.12,38400000.0
2007-01-09 06:37:00,155.125,155.125,155.117,155.117,51099998.0
2007-01-09 06:38:00,155.117,155.117,155.105,155.115,73500000.0
2007-01-09 06:39:00,155.116,155.116,155.101,155.116,68899999.0
2007-01-09 06:40:00,155.113,155.126,155.109,155.117,124199998.0
2007-01-09 06:41:00,155.118,155.129,155.118,155.129,42600000.0
2007-01-09 06:42:00,155.129,155.132,155.123,155.126,125800004.0
2007-01-09 06:43:00,155.126,155.138,155.118,155.131,78499999.0
2007-01-09 06:44:00,155.136,155.136,155.122,155.123,72600000.0
2007-01-09 06:45:00,155.13,155.138,155.13,155.135,88000000.0
2007-01-09 06:46:00,155.133,155.145,155.127,155.134,89000001.0
2007-01-09 06:47:00,155.145,155.15,155.142,155.148,85000000.0
2007-01-09 06:48:00,155.143,155.157,155.134,155.156,75799998.0
2007-01-09 06:49:00,155.138,155.144,155.136,155.136,87700002.0
2007-01-09 06:50:00,155.129,155.137,155.122,155.133,88499998.0
2007-01-09 06:51:00,155.131,155.144,155.128,155.139,113499997.0
2007-01-09 06:52:00,155.139,155.146,155.13,155.13,64800000.0
2007-01-09 06:53:00,155.135,155.135,155.135,155.135,32199999.0
2007-01-09 06:54:00,155.137,155.145,155.135,155.135,30200000.0
2007-01-09 06:55:00,155.132,155.133,155.114,155.114,175700002.0
2007-01-09 06:56:00,155.119,155.123,155.107,155.119,163599999.0
2007-01-09 06:57:00,155.124,155.141,155.119,155.141,74900000.0
2007-01-09 06:58:00,155.142,155.143,155.119,155.119,85399999.0
2007-01-09 06:59:00,155.117,155.121,155.113,155.113,74900000.0
2007-01-09 07:00:00,155.107,155.107,155.081,155.09,131900000.0
2007-01-09 07:01:00,155.08,155.092,155.08,155.081,97400000.0
2007-01-09 07:02:00,155.078,155.085,155.075,155.075,47399999.0
2007-01-09 07:03:00,155.082,155.088,155.079,155.088,99000000.0
2007-01-09 07:04:00,155.088,155.088,155.078,155.078,79999999.0
2007-01-09 07:05:00,155.068,155.089,155.068,155.078,84500000.0
2007-01-09 07:06:00,155.072,155.073,155.053,155.058,172899999.0
2007-01-09 07:07:00,155.061,155.072,155.041,155.052,141799999.0
2007-01-09 07:08:00,155.052,155.058,155.048,155.057,147000001.0
2007-01-09 07:09:00,155.06,155.065,155.052,155.052,33600000.0
2007-01-09 07:10:00,155.047,155.047,155.029,155.029,52799999.0
2007-01-09 07:11:00,155.01,155.021,154.994,154.994,265999998.0
2007-01-09 07:12:00,154.985,155.001,154.984,155.0,104500002.0
2007-01-09 07:13:00,154.997,155.0,154.99,155.0,75100000.0
2007-01-09 07:14:00,155.006,155.01,154.996,155.007,54100000.0
2007-01-09 07:15:00,155.006,155.017,155.005,155.005,113299998.0
2007-01-09 07:16:00,155.001,155.016,155.001,155.016,77499999.0
2007-01-09 07:17:00,155.017,155.025,155.01,155.025,61100001.0
2007-01-09 07:18:00,155.01,155.015,154.991,154.995,91799997.0
2007-01-09 07:19:00,154.99,155.0,154.986,155.0,16700000.0
2007-01-09 07:20:00,154.994,155.006,154.988,155.003,190400000.0
2007-01-09 07:21:00,154.992,155.004,154.992,154.995,68599998.0
2007-01-09 07:22:00,154.994,154.994,154.982,154.982,47600000.0
2007-01-09 07:23:00,154.998,154.999,154.994,154.995,54800000.0
2007-01-09 07:24:00,154.985,154.986,154.971,154.986,85999998.0
2007-01-09 07:25:00,154.984,154.996,154.982,154.985,92400001.0
2007-01-09 07:26:00,154.99,155.002,154.988,154.999,56000000.0
2007-01-09 07:27:00,154.996,154.996,154.98,154.98,53100000.0
2007-01-09 07:28:00,154.987,154.987,154.981,154.985,70499999.0
2007-01-09 07:29:00,154.981,155.0,154.981,154.998,162299998.0
2007-01-09 07:30:00,154.999,155.007,154.996,155.001,48300000.0
2007-01-09 07:31:00,155.01,155.015,155.01,155.011,93100001.0
2007-01-09 07:32:00,155.01,155.014,155.004,155.004,66000002.0
2007-01-09 07:33:00,155.009,155.012,155.002,155.01,116699998.0
2007-01-09 07:34:00,155.013,155.016,155.005,155.016,163400000.0
2007-01-09 07:35:00,155.008,155.008,154.989,155.0,82099999.0
2007-01-09 07:36:00,154.995,155.0,154.987,154.997,78299999.0
2007-01-09 07:37:00,154.998,155.005,154.992,155.002,76000000.0
2007-01-09 07:38:00,155.006,155.011,155.006,155.011,23600000.0
2007-01-09 07:39:00,154.996,155.01,154.995,155.0,86400000.0
2007-01-09 07:40:00,154.995,155.0,154.995,155.0,70699999.0
2007-01-09 07:41:00,154.994,154.997,154.986,154.988,96399999.0
2007-01-09 07:42:00,154.985,155.009,154.985,154.998,126200002.0
2007-01-09 07:43:00,155.0,155.008,154.977,154.983,83500000.0
2007-01-09 07:44:00,154.982,154.986,154.976,154.976,99299998.0
2007-01-09 07:45:00,154.963,154.976,154.963,154.97,83100000.0
2007-01-09 07:46:00,154.969,154.969,154.963,154.963,17900000.0
2007-01-09 07:47:00,154.959,154.96,154.95,154.96,141000000.0
2007-01-09 07:48:00,154.949,154.961,154.945,154.957,108399996.0
2007-01-09 07:49:00,154.962,154.964,154.952,154.955,97099999.0
2007-01-09 07:50:00,154.972,154.985,154.972,154.985,58199998.0
2007-01-09 07:51:00,154.984,154.988,154.981,154.988,41500000.0
2007-01-09 07:52:00,154.982,154.982,154.965,154.966,32000000.0
2007-01-09 07:53:00,154.967,154.98,154.965,154.98,50300000.0
2007-01-09 07:54:00,154.972,154.983,154.969,154.979,80800000.0
2007-01-09 07:55:00,154.978,154.992,154.978,154.992,95700002.0
2007-01-09 07:56:00,154.984,154.996,154.981,154.981,45499999.0
2007-01-09 07:57:00,154.985,154.997,154.985,154.991,89600002.0
2007-01-09 07:58:00,154.995,155.003,154.993,154.998,86299999.0
2007-01-09 07:59:00,155.003,155.006,154.989,155.006,110299998.0
2007-01-09 08:00:00,154.997,154.997,154.985,154.985,44800000.0
2007-01-09 08:01:00,154.988,154.993,154.979,154.993,107400003.0
2007-01-09 08:02:00,154.996,154.996,154.983,154.983,39500000.0
2007-01-09 08:03:00,154.985,154.998,154.985,154.995,71499999.0
2007-01-09 08:04:00,154.991,154.991,154.97,154.976,158900001.0
2007-01-09 08:05:00,154.986,155.006,154.986,155.005,30400000.0
2007-01-09 08:06:00,155.004,155.012,154.994,155.012,120400001.0
2007-01-09 08:07:00,155.01,155.01,155.007,155.007,88499998.0
2007-01-09 08:08:00,155.003,155.007,155.003,155.007,48799999.0
2007-01-09 08:09:00,155.003,155.005,155.002,155.002,19200000.0
2007-01-09 08:10:00,155.011,155.014,155.007,155.01,103400000.0
2007-01-09 08:11:00,155.012,155.012,155.0,155.011,136500001.0
2007-01-09 08:12:00,155.02,155.036,155.02,155.032,113700001.0
2007-01-09 08:13:00,155.036,155.055,155.036,155.042,66600001.0
2007-01-09 08:14:00,155.037,155.037,155.025,155.03,116800001.0
2007-01-09 08:15:00,155.032,155.034,155.023,155.025,111200000.0
2007-01-09 08:16:00,155.036,155.05,155.036,155.05,54800001.0
2007-01-09 08:17:00,155.047,155.055,155.039,155.055,14900000.0
2007-01-09 08:18:00,155.05,155.064,155.05,155.063,28000000.0
2007-01-09 08:19:00,155.075,155.075,155.075,155.075,16000000.0
2007-01-09 08:20:00,155.065,155.073,155.057,155.073,106700001.0
2007-01-09 08:21:00,155.068,155.087,155.068,155.08,70400000.0
2007-01-09 08:22:00,155.078,155.088,155.076,155.087,64500000.0
2007-01-09 08:23:00,155.085,155.088,155.073,155.088,88599999.0
2007-01-09 08:24:00,155.09,155.096,155.084,155.096,71600000.0
2007-01-09 08:25:00,155.093,155.093,155.083,155.083,164099998.0
2007-01-09 08:26:00,155.093,155.098,155.085,155.098,43900000.0
2007-01-09 08:27:00,155.099,155.101,155.075,155.075,128999997.0
2007-01-09 08:28:00,155.077,155.089,155.07,155.07,81800001.0
2007-01-09 08:29:00,155.075,155.075,155.067,155.07,60799999.0
2007-01-09 08:30:00,155.068,155.075,155.065,155.066,75700000.0
2007-01-09 08:31:00,155.075,155.084,155.064,155.076,88400002.0
2007-01-09 08:32:00,155.064,155.064,155.037,155.037,127600002.0
2007-01-09 08:33:00,155.033,155.048,155.033,155.04,70100001.0
2007-01-09 08:34:00,155.037,155.054,155.037,155.045,149200003.0
2007-01-09 08:35:00,155.05,155.079,155.05,155.063,51500000.0
2007-01-09 08:36:00,155.069,155.093,155.069,155.093,183800000.0
2007-01-09 08:37:00,155.105,155.105,155.095,155.1,172900006.0
2007-01-09 08:38:00,155.1,155.107,155.095,155.107,162499998.0
2007-01-09 08:39:00,155.115,155.142,155.115,155.142,63900001.0
2007-01-09 08:40:00,155.132,155.132,155.113,155.125,95900000.0
2007-01-09 08:41:00,155.121,155.144,155.118,155.118,133199999.0
2007-01-09 08:42:00,155.115,155.136,155.115,155.127,129800002.0
2007-01-09 08:43:00,155.122,155.129,155.12,155.122,92699998.0
2007-01-09 08:44:00,155.113,155.113,155.072,155.072,126299998.0
2007-01-09 08:45:00,155.067,155.067,155.053,155.054,149400002.0
2007-01-09 08:46:00,155.052,155.052,155.036,155.045,56699999.0
2007-01-09 08:47:00,155.037,155.044,155.037,155.038,140600003.0
2007-01-09 08:48:00,155.044,155.047,155.03,155.039,123399996.0
2007-01-09 08:49:00,155.031,155.053,155.031,155.05,132400000.0
2007-01-09 08:50:00,155.045,155.058,155.031,155.058,54100000.0
2007-01-09 08:51:00,155.058,155.086,155.052,155.086,82700000.0
2007-01-09 08:52:00,155.092,155.092,155.07,155.071,81400001.0
2007-01-09 08:53:00,155.072,155.076,155.067,155.071,71899999.0
2007-01-09 08:54:00,155.071,155.071,155.055,155.071,83200000.0
2007-01-09 08:55:00,155.08,155.08,155.056,155.063,132499999.0
2007-01-09 08:56:00,155.063,155.082,155.056,155.066,84200000.0
2007-01-09 08:57:00,155.066,155.113,155.066,155.113,124700001.0
2007-01-09 08:58:00,155.124,155.125,155.1,155.1,74300002.0
2007-01-09 08:59:00,155.101,155.11,155.097,155.106,169300000.0
2007-01-09 09:00:00,155.103,155.112,155.085,155.085,65000001.0
2007-01-09 09:01:00,155.082,155.083,155.047,155.047,86800000.0
2007-01-09 09:02:00,155.061,155.065,155.053,155.065,61500002.0
2007-01-09 09:03:00,155.071,155.071,155.056,155.07,93499999.0
2007-01-09 09:04:00,155.079,155.084,155.056,155.056,63300000.0
2007-01-09 09:05:00,155.057,155.061,155.057,155.057,84100002.0
2007-01-09 09:06:00,155.047,155.063,155.045,155.052,165100003.0
2007-01-09 09:07:00,155.048,155.048,155.037,155.04,36000000.0
2007-01-09 09:08:00,155.035,155.035,155.007,155.014,118799999.0
2007-01-09 09:09:00,155.018,155.03,155.012,155.019,102800000.0
2007-01-09 09:10:00,155.011,155.035,155.011,155.035,92299998.0
2007-01-09 09:11:00,155.043,155.047,155.031,155.045,44800000.0
2007-01-09 09:12:00,155.038,155.042,155.035,155.037,134600002.0
2007-01-09 09:13:00,155.033,155.033,155.014,155.022,36700000.0
2007-01-09 09:14:00,155.029,155.065,155.029,155.049,102600000.0
2007-01-09 09:15:00,155.044,155.05,155.037,155.04,52000000.0
2007-01-09 09:16:00,155.034,155.043,155.029,155.043,34700001.0
2007-01-09 09:17:00,155.027,155.027,155.019,155.019,16800000.0
2007-01-09 09:18:00,154.993,155.004,154.986,154.991,110699999.0
2007-01-09 09:19:00,154.973,154.989,154.97,154.984,85299999.0
2007-01-09 09:20:00,154.999,155.015,154.997,155.003,95499998.0
2007-01-09 09:21:00,155.006,155.006,154.989,154.989,64399999.0
2007-01-09 09:22:00,154.997,155.007,154.994,155.007,108800001.0
2007-01-09 09:23:00,155.012,155.016,155.008,155.008,23600000.0
2007-01-09 09:24:00,155.005,155.013,155.003,155.012,113899999.0
2007-01-09 09:25:00,155.017,155.04,155.007,155.04,126900000.0
2007-01-09 09:26:00,155.054,155.068,155.054,155.062,122799997.0
2007-01-09 09:27:00,155.062,155.062,155.042,155.053,101400002.0
2007-01-09 09:28:00,155.05,155.068,155.049,155.068,181699998.0
2007-01-09 09:29:00,155.059,155.059,155.046,155.046,17600000.0
2007-01-09 09:30:00,155.03,155.03,154.999,155.01,105100000.0
2007-01-09 09:31:00,155.012,155.012,154.999,155.005,55200000.0
2007-01-09 09:32:00,155.003,155.011,155.002,155.009,53099999.0
2007-01-09 09:33:00,155.006,155.009,154.998,155.003,39200000.0
2007-01-09 09:34:00,154.995,154.995,154.981,154.993,173600001.0
2007-01-09 09:35:00,154.998,155.013,154.994,154.998,81400000.0
2007-01-09 09:36:00,154.996,155.009,154.986,155.009,115900002.0
2007-01-09 09:37:00,155.028,155.031,155.016,155.022,89900000.0
2007-01-09 09:38:00,155.018,155.028,155.016,155.028,128899999.0
2007-01-09 09:39:00,155.03,155.053,155.03,155.041,83600000.0
2007-01-09 09:40:00,155.053,155.069,155.052,155.069,50700000.0
2007-01-09 09:41:00,155.096,155.129,155.096,155.121,34700000.0
2007-01-09 09:42:00,155.125,155.137,155.115,155.135,82399999.0
2007-01-09 09:43:00,155.125,155.134,155.12,155.12,72700001.0
2007-01-09 09:44:00,155.111,155.119,155.106,155.113,53100000.0
2007-01-09 09:45:00,155.118,155.122,155.113,155.122,158300001.0
2007-01-09 09:46:00,155.132,155.139,155.127,155.13,152600000.0
2007-01-09 09:47:00,155.14,155.151,155.125,155.125,68300000.0
2007-01-09 09:48:00,155.139,155.167,155.139,155.167,45200000.0
2007-01-09 09:49:00,155.162,155.164,155.155,155.155,116600002.0
2007-01-09 09:50:00,155.149,155.161,155.149,155.15,49600000.0
2007-01-09 09:51:00,155.153,155.161,155.141,155.161,109399999.0
2007-01-09 09:52:00,155.154,155.154,155.142,155.142,94399999.0
2007-01-09 09:53:00,155.143,155.143,155.128,155.128,52500001.0
2007-01-09 09:54:00,155.124,155.14,155.123,155.14,43999999.0
2007-01-09 09:55:00,155.137,155.146,155.134,155.14,146899997.0
2007-01-09 09:56:00,155.133,155.145,155.133,155.142,167999998.0
2007-01-09 09:57:00,155.129,155.136,155.129,155.136,20800000.0
2007-01-09 09:58:00,155.134,155.137,155.122,155.137,104899998.0
2007-01-09 09:59:00,155.136,155.136,155.127,155.129,31700000.0
2007-01-09 10:00:00,155.123,155.127,155.113,155.125,156800001.0
2007-01-09 10:01:00,155.108,155.126,155.107,155.114,149700002.0
2007-01-09 10:02:00,155.112,155.117,155.109,155.113,72600001.0
2007-01-09 10:03:00,155.1,155.109,155.077,155.078,102299999.0
2007-01-09 10:04:00,155.077,155.089,155.077,155.082,31300000.0
2007-01-09 10:05:00,155.078,155.078,155.059,155.07,88899997.0
2007-01-09 10:06:00,155.071,155.071,155.064,155.065,60800000.0
2007-01-09 10:07:00,155.068,155.07,155.061,155.061,79599999.0
2007-01-09 10:08:00,155.057,155.07,155.057,155.06,211599997.0
2007-01-09 10:09:00,155.062,155.062,155.034,155.034,78400000.0
2007-01-09 10:10:00,155.028,155.028,155.012,155.015,104199999.0
2007-01-09 10:11:00,155.002,155.002,154.984,154.991,125600002.0
2007-01-09 10:12:00,154.986,154.992,154.969,154.992,114400000.0
2007-01-09 10:13:00,154.998,155.014,154.996,155.008,76700001.0
2007-01-09 10:14:00,155.001,155.011,154.994,154.998,214199999.0
2007-01-09 10:15:00,154.994,155.008,154.988,155.008,88800000.0
2007-01-09 10:16:00,155.006,155.019,155.006,155.015,115899998.0
2007-01-09 10:17:00,155.016,155.028,155.005,155.028,63500000.0
2007-01-09 10:18:00,155.034,155.042,155.033,155.034,47400000.0
2007-01-09 10:19:00,155.037,155.064,155.037,155.063,102900000.0
2007-01-09 10:20:00,155.057,155.057,155.041,155.055,187800000.0
2007-01-09 10:21:00,155.057,155.062,155.048,155.052,60400000.0
2007-01-09 10:22:00,155.049,155.068,155.048,155.068,161800002.0
2007-01-09 10:23:00,155.086,155.124,155.086,155.12,45999999.0
2007-01-09 10:24:00,155.116,155.123,155.11,155.122,64000000.0
2007-01-09 10:25:00,155.118,155.123,155.09,155.09,99599999.0
2007-01-09 10:26:00,155.088,155.098,155.088,155.092,57600000.0
2007-01-09 10:27:00,155.095,155.109,155.089,155.105,90599999.0
2007-01-09 10:28:00,155.117,155.122,155.104,155.116,59700000.0
2007-01-09 10:29:00,155.112,155.112,155.09,155.098,162100000.0
2007-01-09 10:30:00,155.09,155.09,155.063,155.063,139000000.0
2007-01-09 10:31:00,155.064,155.068,155.058,155.068,85800000.0
2007-01-09 10:32:00,155.082,155.099,155.075,155.099,50200000.0
2007-01-09 10:33:00,155.096,155.167,155.096,155.167,64900001.0
2007-01-09 10:34:00,155.168,155.199,155.152,155.199,98999999.0
2007-01-09 10:35:00,155.211,155.222,155.208,155.221,67000000.0
2007-01-09 10:36:00,155.226,155.254,155.224,155.239,65900000.0
2007-01-09 10:37:00,155.246,155.249,155.233,155.24,77800000.0
2007-01-09 10:38:00,155.241,155.25,155.233,155.233,31700000.0
2007-01-09 10:39:00,155.223,155.231,155.214,155.231,74699999.0
2007-01-09 10:40:00,155.233,155.249,155.218,155.245,128800000.0
2007-01-09 10:41:00,155.252,155.267,155.246,155.246,48400000.0
2007-01-09 10:42:00,155.263,155.287,155.263,155.272,120599998.0
2007-01-09 10:43:00,155.274,155.274,155.259,155.271,204900000.0
2007-01-09 10:44:00,155.284,155.303,155.276,155.276,120599998.0
2007-01-09 10:45:00,155.267,155.273,155.259,155.26,85300000.0
2007-01-09 10:46:00,155.257,155.271,155.25,155.271,75300001.0
2007-01-09 10:47:00,155.274,155.288,155.274,155.282,75000000.0
2007-01-09 10:48:00,155.276,155.278,155.253,155.253,139600000.0
2007-01-09 10:49:00,155.253,155.264,155.243,155.249,104300001.0
2007-01-09 10:50:00,155.246,155.253,155.234,155.24,83100002.0
2007-01-09 10:51:00,155.243,155.252,155.233,155.246,102899997.0
2007-01-09 10:52:00,155.239,155.253,155.233,155.233,72100000.0
2007-01-09 10:53:00,155.229,155.229,155.206,155.223,99399997.0
2007-01-09 10:54:00,155.221,155.222,155.203,155.215,82899999.0
2007-01-09 10:55:00,155.22,155.226,155.218,155.221,156499999.0
2007-01-09 10:56:00,155.228,155.238,155.226,155.231,53700000.0
2007-01-09 10:57:00,155.23,155.245,155.225,155.245,33600000.0
2007-01-09 10:58:00,155.244,155.266,155.237,155.266,35500000.0
2007-01-09 10:59:00,155.264,155.268,155.257,155.26,125500000.0
2007-01-09 11:00:00,155.265,155.286,155.265,155.28,136900000.0
2007-01-09 11:01:00,155.28,155.302,155.28,155.302,124400001.0
2007-01-09 11:02:00,155.294,155.303,155.291,155.303,133600002.0
2007-01-09 11:03:00,155.305,155.327,155.305,155.327,81299999.0
2007-01-09 11:04:00,155.325,155.325,155.307,155.307,123499999.0
2007-01-09 11:05:00,155.311,155.311,155.298,155.303,149999998.0
2007-01-09 11:06:00,155.295,155.299,155.284,155.299,62499999.0
2007-01-09 11:07:00,155.287,155.302,155.287,155.298,91200001.0
2007-01-09 11:08:00,155.293,155.293,155.274,155.276,87099999.0
2007-01-09 11:09:00,155.275,155.283,155.268,155.282,41200000.0
2007-01-09 11:10:00,155.275,155.276,155.271,155.276,72000000.0
2007-01-09 11:11:00,155.275,155.287,155.268,155.273,58700000.0
2007-01-09 11:12:00,155.276,155.278,155.259,155.265,108899999.0
2007-01-09 11:13:00,155.273,155.288,155.272,155.28,85900000.0
2007-01-09 11:14:00,155.271,155.271,155.256,155.266,108500002.0
2007-01-09 11:15:00,155.252,155.27,155.252,155.27,107200001.0
2007-01-09 11:16:00,155.27,155.274,155.255,155.263,95100000.0
2007-01-09 11:17:00,155.277,155.297,155.277,155.29,218500002.0
2007-01-09 11:18:00,155.295,155.301,155.282,155.301,81599998.0
2007-01-09 11:19:00,155.312,155.317,155.306,155.306,48900000.0
2007-01-09 11:20:00,155.295,155.305,155.293,155.293,112400000.0
2007-01-09 11:21:00,155.296,155.301,155.28,155.28,88699999.0
2007-01-09 11:22:00,155.281,155.296,155.281,155.296,110800002.0
2007-01-09 11:23:00,155.292,155.298,155.285,155.285,111099999.0
2007-01-09 11:24:00,155.287,155.287,155.258,155.258,72700002.0
2007-01-09 11:25:00,155.26,155.27,155.255,155.265,62100000.0
2007-01-09 11:26:00,155.265,155.279,155.263,155.279,122300000.0
2007-01-09 11:27:00,155.27,155.275,155.262,155.262,93400000.0
2007-01-09 11:28:00,155.256,155.265,155.247,155.253,62000000.0
2007-01-09 11:29:00,155.253,155.261,155.251,155.255,100099998.0
2007-01-09 11:30:00,155.26,155.27,155.242,155.242,67300000.0
2007-01-09 11:31:00,155.247,155.247,155.23,155.24,161599998.0
2007-01-09 11:32:00,155.245,155.245,155.234,155.236,131899997.0
2007-01-09 11:33:00,155.244,155.248,155.237,155.245,108999998.0
2007-01-09 11:34:00,155.248,155.248,155.231,155.233,146199996.0
2007-01-09 11:35:00,155.227,155.24,155.216,155.216,114800001.0
2007-01-09 11:36:00,155.23,155.238,155.215,155.233,118300001.0
2007-01-09 11:37:00,155.233,155.241,155.228,155.241,63999999.0
2007-01-09 11:38:00,155.255,155.259,155.247,155.252,110600000.0
2007-01-09 11:39:00,155.242,155.252,155.227,155.252,112200002.0
2007-01-09 11:40:00,155.241,155.262,155.238,155.244,143399995.0
2007-01-09 11:41:00,155.24,155.253,155.239,155.249,143600001.0
2007-01-09 11:42:00,155.245,155.245,155.239,155.24,63400001.0
2007-01-09 11:43:00,155.248,155.256,155.247,155.249,105699997.0
2007-01-09 11:44:00,155.25,155.258,155.242,155.257,61500000.0
2007-01-09 11:45:00,155.263,155.268,155.25,155.258,127099999.0
2007-01-09 11:46:00,155.25,155.256,155.242,155.242,128899998.0
2007-01-09 11:47:00,155.243,155.262,155.243,155.247,78900000.0
2007-01-09 11:48:00,155.252,155.253,155.241,155.247,90100001.0
2007-01-09 11:49:00,155.246,155.265,155.246,155.265,196199996.0
2007-01-09 11:50:00,155.255,155.264,155.255,155.26,110600001.0
2007-01-09 11:51:00,155.262,155.27,155.258,155.263,66300000.0
2007-01-09 11:52:00,155.253,155.277,155.253,155.262,138600000.0
2007-01-09 11:53:00,155.268,155.272,155.254,155.272,109900001.0
2007-01-09 11:54:00,155.266,155.266,155.249,155.255,115800003.0
2007-01-09 11:55:00,155.262,155.262,155.243,155.243,121699999.0
2007-01-09 11:56:00,155.242,155.244,155.231,155.244,122300000.0
2007-01-09 11:57:00,155.235,155.243,155.229,155.237,133299999.0
2007-01-09 11:58:00,155.235,155.243,155.235,155.235,34600000.0
2007-01-09 11:59:00,155.232,155.239,155.226,155.233,158599997.0
2007-01-09 12:00:00,155.231,155.242,155.231,155.239,91200000.0
2007-01-09 12:01:00,155.24,155.24,155.228,155.23,64799999.0
2007-01-09 12:02:00,155.238,155.24,155.226,155.227,72100000.0
2007-01-09 12:03:00,155.231,155.234,155.227,155.231,113799999.0
2007-01-09 12:04:00,155.236,155.244,155.23,155.244,46100000.0
2007-01-09 12:05:00,155.238,155.24,155.227,155.231,89900001.0
2007-01-09 12:06:00,155.229,155.232,155.216,155.224,66300000.0
2007-01-09 12:07:00,155.218,155.231,155.218,155.229,85699999.0
2007-01-09 12:08:00,155.224,155.224,155.207,155.207,16900000.0
2007-01-09 12:09:00,155.204,155.204,155.189,155.19,46400000.0
2007-01-09 12:10:00,155.197,155.202,155.18,155.18,136600002.0
2007-01-09 12:11:00,155.177,155.177,155.152,155.154,51200000.0
2007-01-09 12:12:00,155.147,155.157,155.146,155.157,32600000.0
2007-01-09 12:13:00,155.163,155.179,155.163,155.177,34200000.0
2007-01-09 12:14:00,155.179,155.186,155.167,155.186,220100000.0
2007-01-09 12:15:00,155.179,155.186,155.172,155.185,143300002.0
2007-01-09 12:16:00,155.192,155.195,155.182,155.182,111899999.0
2007-01-09 12:17:00,155.189,155.2,155.189,155.2,48799999.0
2007-01-09 12:18:00,155.197,155.204,155.197,155.197,181400003.0
2007-01-09 12:19:00,155.191,155.217,155.191,155.207,226400000.0
2007-01-09 12:20:00,155.206,155.206,155.202,155.202,31500000.0
2007-01-09 12:21:00,155.2,155.208,155.2,155.202,66199999.0
2007-01-09 12:22:00,155.197,155.198,155.194,155.194,17600000.0
2007-01-09 12:23:00,155.193,155.203,155.193,155.2,62400000.0
2007-01-09 12:24:00,155.196,155.198,155.191,155.192,83400002.0
2007-01-09 12:25:00,155.187,155.194,155.173,155.193,205000002.0
2007-01-09 12:26:00,155.19,155.197,155.184,155.188,80700000.0
2007-01-09 12:27:00,155.182,155.185,155.167,155.18,188699999.0
2007-01-09 12:28:00,155.18,155.187,155.173,155.187,53300000.0
2007-01-09 12:29:00,155.186,155.186,155.172,155.172,95100000.0
2007-01-09 12:30:00,155.161,155.161,155.12,155.13,99400000.0
2007-01-09 12:31:00,155.118,155.128,155.112,155.121,163099999.0
2007-01-09 12:32:00,155.123,155.138,155.114,155.129,172600001.0
2007-01-09 12:33:00,155.136,155.141,155.127,155.141,126099999.0
2007-01-09 12:34:00,155.14,155.14,155.125,155.134,137999999.0
2007-01-09 12:35:00,155.142,155.161,155.14,155.14,131900002.0
2007-01-09 12:36:00,155.139,155.154,155.132,155.154,52400002.0
2007-01-09 12:37:00,155.166,155.173,155.162,155.162,125499996.0
2007-01-09 12:38:00,155.169,155.187,155.169,155.172,52500000.0
2007-01-09 12:39:00,155.182,155.187,155.18,155.18,120100002.0
2007-01-09 12:40:00,155.183,155.187,155.176,155.187,28400000.0
2007-01-09 12:41:00,155.153,155.185,155.142,155.172,114399999.0
2007-01-09 12:42:00,155.184,155.187,155.173,155.173,33700000.0
2007-01-09 12:43:00,155.175,155.18,155.173,155.179,86899999.0
2007-01-09 12:44:00,155.173,155.183,155.173,155.175,101399999.0
2007-01-09 12:45:00,155.191,155.211,155.191,155.203,70600000.0
2007-01-09 12:46:00,155.202,155.211,155.201,155.208,81199998.0
2007-01-09 12:47:00,155.205,155.209,155.197,155.197,90500000.0
2007-01-09 12:48:00,155.2,155.2,155.178,155.193,95299998.0
2007-01-09 12:49:00,155.194,155.201,155.185,155.19,58300000.0
2007-01-09 12:50:00,155.197,155.197,155.182,155.19,84300000.0
2007-01-09 12:51:00,155.197,155.201,155.194,155.198,39000000.0
2007-01-09 12:52:00,155.193,155.193,155.175,155.175,30000000.0
2007-01-09 12:53:00,155.187,155.194,155.182,155.19,95600001.0
2007-01-09 12:54:00,155.18,155.195,155.18,155.19,124400000.0
2007-01-09 12:55:00,155.191,155.198,155.19,155.198,89200000.0
2007-01-09 12:56:00,155.197,155.198,155.192,155.196,44600000.0
2007-01-09 12:57:00,155.198,155.203,155.189,155.198,84900000.0
2007-01-09 12:58:00,155.2,155.211,155.196,155.21,101600001.0
2007-01-09 12:59:00,155.214,155.226,155.214,155.221,28800000.0
2007-01-09 13:00:00,155.232,155.242,155.222,155.238,58199999.0
2007-01-09 13:01:00,155.239,155.248,155.239,155.246,62899998.0
2007-01-09 13:02:00,155.245,155.267,155.245,155.258,127400003.0
2007-01-09 13:03:00,155.263,155.265,155.257,155.258,134999999.0
2007-01-09 13:04:00,155.256,155.256,155.241,155.248,95900000.0
2007-01-09 13:05:00,155.242,155.256,155.242,155.25,99799998.0
2007-01-09 13:06:00,155.244,155.249,155.238,155.242,60700000.0
2007-01-09 13:07:00,155.235,155.251,155.231,155.251,46200001.0
2007-01-09 13:08:00,155.256,155.256,155.246,155.25,96699999.0
2007-01-09 13:09:00,155.252,155.263,155.248,155.263,56499999.0
2007-01-09 13:10:00,155.257,155.267,155.251,155.267,83100000.0
2007-01-09 13:11:00,155.261,155.269,155.254,155.268,106199998.0
2007-01-09 13:12:00,155.271,155.274,155.261,155.273,107700003.0
2007-01-09 13:13:00,155.265,155.265,155.254,155.26,87499998.0
2007-01-09 13:14:00,155.255,155.256,155.245,155.255,69900000.0
2007-01-09 13:15:00,155.263,155.264,155.253,155.26,140399996.0
2007-01-09 13:16:00,155.25,155.262,155.247,155.262,102499997.0
2007-01-09 13:17:00,155.262,155.27,155.261,155.261,52800000.0
2007-01-09 13:18:00,155.256,155.262,155.244,155.262,48000000.0
2007-01-09 13:19:00,155.249,155.27,155.247,155.27,57600002.0
2007-01-09 13:20:00,155.275,155.28,155.255,155.267,89700002.0
2007-01-09 13:21:00,155.259,155.262,155.249,155.257,151700005.0
2007-01-09 13:22:00,155.265,155.287,155.265,155.287,94200000.0
2007-01-09 13:23:00,155.29,155.337,155.282,155.335,158500000.0
2007-01-09 13:24:00,155.35,155.354,155.335,155.339,105999999.0
2007-01-09 13:25:00,155.332,155.339,155.322,155.323,113300004.0
2007-01-09 13:26:00,155.319,155.328,155.314,155.328,79900002.0
2007-01-09 13:27:00,155.327,155.327,155.313,155.313,91799999.0
2007-01-09 13:28:00,155.3,155.305,155.29,155.304,64800000.0
2007-01-09 13:29:00,155.298,155.298,155.287,155.296,91300000.0
2007-01-09 13:30:00,155.305,155.312,155.303,155.309,73500000.0
2007-01-09 13:31:00,155.303,155.303,155.292,155.299,122299999.0
2007-01-09 13:32:00,155.288,155.306,155.288,155.29,68900001.0
2007-01-09 13:33:00,155.304,155.308,155.298,155.308,95800000.0
2007-01-09 13:34:00,155.298,155.299,155.283,155.292,96400002.0
2007-01-09 13:35:00,155.275,155.281,155.254,155.28,75499999.0
2007-01-09 13:36:00,155.296,155.316,155.296,155.308,92800000.0
2007-01-09 13:37:00,155.311,155.328,155.31,155.31,65500000.0
2007-01-09 13:38:00,155.314,155.33,155.314,155.33,91900001.0
2007-01-09 13:39:00,155.336,155.353,155.336,155.353,152499998.0
2007-01-09 13:40:00,155.346,155.351,155.337,155.337,57199998.0
2007-01-09 13:41:00,155.342,155.342,155.335,155.335,48800000.0
2007-01-09 13:42:00,155.33,155.331,155.312,155.315,49700000.0
2007-01-09 13:43:00,155.313,155.321,155.303,155.316,87400000.0
2007-01-09 13:44:00,155.317,155.333,155.31,155.31,123700003.0
2007-01-09 13:45:00,155.3,155.307,155.291,155.299,72799999.0
2007-01-09 13:46:00,155.288,155.309,155.285,155.309,112899998.0
2007-01-09 13:47:00,155.306,155.309,155.304,155.308,55699999.0
2007-01-09 13:48:00,155.297,155.31,155.295,155.303,99400001.0
2007-01-09 13:49:00,155.298,155.298,155.29,155.29,64500002.0
2007-01-09 13:50:00,155.275,155.299,155.275,155.295,63899998.0
2007-01-09 13:51:00,155.31,155.319,155.305,155.316,89900000.0
2007-01-09 13:52:00,155.306,155.306,155.286,155.286,46400000.0
2007-01-09 13:53:00,155.286,155.312,155.286,155.311,65400000.0
2007-01-09 13:54:00,155.308,155.308,155.295,155.303,60099999.0
2007-01-09 13:55:00,155.305,155.317,155.3,155.304,104200001.0
2007-01-09 13:56:00,155.3,155.304,155.283,155.283,28800000.0
2007-01-09 13:57:00,155.28,155.289,155.28,155.285,33600000.0
2007-01-09 13:58:00,155.288,155.288,155.275,155.275,121799999.0
2007-01-09 13:59:00,155.27,155.274,155.257,155.257,153899998.0
2007-01-09 14:00:00,155.261,155.261,155.245,155.245,100799999.0
2007-01-09 14:01:00,155.25,155.269,155.249,155.269,36900000.0
2007-01-09 14:02:00,155.256,155.256,155.22,155.232,133700000.0
2007-01-09 14:03:00,155.239,155.253,155.229,155.244,74099999.0
2007-01-09 14:04:00,155.246,155.246,155.218,155.22,85200000.0
2007-01-09 14:05:00,155.205,155.205,155.191,155.203,72499998.0
2007-01-09 14:06:00,155.2,155.213,155.194,155.213,117400000.0
2007-01-09 14:07:00,155.215,155.228,155.215,155.226,115000003.0
2007-01-09 14:08:00,155.229,155.236,155.221,155.226,291699998.0
2007-01-09 14:09:00,155.223,155.249,155.223,155.249,61600000.0
2007-01-09 14:10:00,155.258,155.265,155.252,155.253,125399996.0
2007-01-09 14:11:00,155.269,155.278,155.267,155.273,121099999.0
2007-01-09 14:12:00,155.281,155.281,155.259,155.259,131300002.0
2007-01-09 14:13:00,155.263,155.278,155.259,155.267,209700001.0
2007-01-09 14:14:00,155.263,155.291,155.263,155.291,55999999.0
2007-01-09 14:15:00,155.298,155.326,155.298,155.325,190900002.0
2007-01-09 14:16:00,155.321,155.327,155.315,155.32,189699998.0
2007-01-09 14:17:00,155.305,155.305,155.295,155.295,22400000.0
2007-01-09 14:18:00,155.271,155.284,155.27,155.28,99899999.0
2007-01-09 14:19:00,155.279,155.281,155.271,155.271,43100000.0
2007-01-09 14:20:00,155.26,155.267,155.244,155.25,53500000.0
2007-01-09 14:21:00,155.233,155.248,155.225,155.225,91700001.0
2007-01-09 14:22:00,155.235,155.237,155.215,155.225,128400002.0
2007-01-09 14:23:00,155.227,155.239,155.219,155.219,54699999.0
2007-01-09 14:24:00,155.222,155.226,155.206,155.224,121199998.0
2007-01-09 14:25:00,155.212,155.215,155.212,155.215,130400003.0
2007-01-09 14:26:00,155.222,155.226,155.219,155.222,51200000.0
2007-01-09 14:27:00,155.218,155.218,155.182,155.191,63200000.0
2007-01-09 14:28:00,155.184,155.194,155.177,155.177,47500000.0
2007-01-09 14:29:00,155.163,155.178,155.162,155.178,38800000.0
2007-01-09 14:30:00,155.176,155.187,155.164,155.164,108400001.0
2007-01-09 14:31:00,155.17,155.17,155.141,155.147,104100000.0
2007-01-09 14:32:00,155.138,155.148,155.13,155.142,78500001.0
2007-01-09 14:33:00,155.139,155.141,155.124,155.136,105399999.0
2007-01-09 14:34:00,155.14,155.152,155.138,155.144,42700000.0
2007-01-09 14:35:00,155.136,155.136,155.122,155.122,254199998.0
2007-01-09 14:36:00,155.123,155.126,155.112,155.122,68700000.0
2007-01-09 14:37:00,155.13,155.148,155.124,155.148,31200000.0
2007-01-09 14:38:00,155.145,155.146,155.127,155.127,86700000.0
2007-01-09 14:39:00,155.123,155.14,155.123,155.138,69600001.0
2007-01-09 14:40:00,155.133,155.142,155.117,155.13,125899999.0
2007-01-09 14:41:00,155.124,155.124,155.114,155.115,112699998.0
2007-01-09 14:42:00,155.111,155.126,155.111,155.126,196899999.0
2007-01-09 14:43:00,155.128,155.128,155.113,155.113,120699999.0
2007-01-09 14:44:00,155.128,155.134,155.128,155.13,41600000.0
2007-01-09 14:45:00,155.118,155.127,155.113,155.127,62400000.0
2007-01-09 14:46:00,155.134,155.134,155.124,155.124,96499997.0
2007-01-09 14:47:00,155.127,155.157,155.127,155.148,62900000.0
2007-01-09 14:48:00,155.158,155.158,155.141,155.146,72000001.0
2007-01-09 14:49:00,155.144,155.153,155.128,155.137,58700000.0
2007-01-09 14:50:00,155.155,155.172,155.155,155.172,38900000.0
2007-01-09 14:51:00,155.164,155.179,155.164,155.176,50400000.0
2007-01-09 14:52:00,155.163,155.188,155.161,155.181,86500000.0
2007-01-09 14:53:00,155.179,155.185,155.173,155.173,111299999.0
2007-01-09 14:54:00,155.177,155.188,155.174,155.186,62699999.0
2007-01-09 14:55:00,155.174,155.189,155.168,155.168,77499999.0
2007-01-09 14:56:00,155.169,155.175,155.161,155.161,152799998.0
2007-01-09 14:57:00,155.16,155.16,155.147,155.148,58400000.0
2007-01-09 14:58:00,155.143,155.149,155.132,155.132,96700000.0
2007-01-09 14:59:00,155.136,155.144,155.132,155.135,145800001.0
2007-01-09 15:00:00,155.137,155.137,155.104,155.12,50400000.0
2007-01-09 15:01:00,155.126,155.126,155.114,155.114,14900000.0
2007-01-09 15:02:00,155.102,155.117,155.102,155.11,121700002.0
2007-01-09 15:03:00,155.112,155.127,155.112,155.127,81900002.0
2007-01-09 15:04:00,155.127,155.134,155.12,155.124,82400002.0
2007-01-09 15:05:00,155.127,155.139,155.125,155.125,96400000.0
2007-01-09 15:06:00,155.14,155.165,155.14,155.165,85599999.0
2007-01-09 15:07:00,155.161,155.161,155.146,155.148,87999999.0
2007-01-09 15:08:00,155.176,155.216,155.176,155.201,60599999.0
2007-01-09 15:09:00,155.196,155.216,155.193,155.193,131400002.0
2007-01-09 15:10:00,155.191,155.209,155.191,155.209,96200002.0
2007-01-09 15:11:00,155.205,155.224,155.204,155.224,65000000.0
2007-01-09 15:12:00,155.23,155.238,155.226,155.23,133399999.0
2007-01-09 15:13:00,155.23,155.233,155.211,155.214,128400000.0
2007-01-09 15:14:00,155.214,155.238,155.214,155.229,229800000.0
2007-01-09 15:15:00,155.21,155.231,155.21,155.228,154400000.0
2007-01-09 15:16:00,155.225,155.251,155.225,155.245,103999999.0
2007-01-09 15:17:00,155.246,155.246,155.228,155.237,38300000.0
2007-01-09 15:18:00,155.243,155.252,155.242,155.242,132000003.0
2007-01-09 15:19:00,155.231,155.24,155.224,155.24,48000000.0
2007-01-09 15:20:00,155.233,155.268,155.233,155.268,80499999.0
2007-01-09 15:21:00,155.267,155.279,155.259,155.272,96800002.0
2007-01-09 15:22:00,155.273,155.287,155.266,155.277,101000001.0
2007-01-09 15:23:00,155.271,155.271,155.234,155.234,150899998.0
2007-01-09 15:24:00,155.238,155.242,155.236,155.24,98200000.0
2007-01-09 15:25:00,155.244,155.244,155.236,155.241,60700000.0
2007-01-09 15:26:00,155.25,155.25,155.228,155.242,94900000.0
2007-01-09 15:27:00,155.249,155.251,155.238,155.24,76100000.0
2007-01-09 15:28:00,155.256,155.287,155.246,155.287,65600001.0
2007-01-09 15:29:00,155.292,155.307,155.285,155.296,107600001.0
2007-01-09 15:30:00,155.283,155.283,155.265,155.27,34100000.0
2007-01-09 15:31:00,155.259,155.271,155.256,155.271,94400002.0
2007-01-09 15:32:00,155.264,155.264,155.254,155.259,130099997.0
2007-01-09 15:33:00,155.262,155.262,155.251,155.257,130200003.0
2007-01-09 15:34:00,155.262,155.265,155.252,155.26,129500001.0
2007-01-09 15:35:00,155.252,155.257,155.239,155.239,82400000.0
2007-01-09 15:36:00,155.245,155.245,155.224,155.224,134399999.0
2007-01-09 15:37:00,155.233,155.237,155.228,155.237,61599999.0
2007-01-09 15:38:00,155.238,155.238,155.22,155.22,43699999.0
2007-01-09 15:39:00,155.229,155.246,155.229,155.238,144599999.0
2007-01-09 15:40:00,155.232,155.232,155.223,155.228,140599998.0
2007-01-09 15:41:00,155.229,155.229,155.219,155.219,28800000.0
2007-01-09 15:42:00,155.215,155.215,155.203,155.208,90399998.0
2007-01-09 15:43:00,155.201,155.201,155.198,155.2,61300000.0
2007-01-09 15:44:00,155.186,155.189,155.172,155.173,80900000.0
2007-01-09 15:45:00,155.172,155.186,155.171,155.185,109500000.0
2007-01-09 15:46:00,155.17,155.185,155.17,155.18,49899999.0
2007-01-09 15:47:00,155.189,155.201,155.182,155.191,65300000.0
2007-01-09 15:48:00,155.196,155.205,155.196,155.205,12800000.0
2007-01-09 15:49:00,155.204,155.21,155.177,155.177,68699998.0
2007-01-09 15:50:00,155.174,155.188,155.166,155.186,72200000.0
2007-01-09 15:51:00,155.184,155.204,155.184,155.197,100300000.0
2007-01-09 15:52:00,155.201,155.214,155.191,155.191,117199999.0
2007-01-09 15:53:00,155.199,155.216,155.198,155.206,123599998.0
2007-01-09 15:54:00,155.205,155.215,155.2,155.208,159999997.0
2007-01-09 15:55:00,155.202,155.211,155.198,155.198,36100000.0
2007-01-09 15:56:00,155.195,155.195,155.165,155.165,142199997.0
2007-01-09 15:57:00,155.172,155.173,155.158,155.165,89399999.0
2007-01-09 15:58:00,155.166,155.18,155.164,155.18,85000001.0
2007-01-09 15:59:00,155.175,155.175,155.152,155.152,44500000.0
2007-01-09 16:00:00,155.143,155.147,155.13,155.13,65300000.0
2007-01-09 16:01:00,155.12,155.124,155.112,155.117,143299998.0
2007-01-09 16:02:00,155.117,155.118,155.089,155.089,52700000.0
2007-01-09 16:03:00,155.109,155.111,155.104,155.108,36300000.0
2007-01-09 16:04:00,155.113,155.129,155.113,155.123,70500001.0
2007-01-09 16:05:00,155.127,155.127,155.115,155.116,77600001.0
2007-01-09 16:06:00,155.104,155.148,155.104,155.148,54900000.0
2007-01-09 16:07:00,155.157,155.168,155.155,155.155,81300000.0
2007-01-09 16:08:00,155.162,155.18,155.16,155.18,105899999.0
2007-01-09 16:09:00,155.174,155.218,155.174,155.218,67100000.0
2007-01-09 16:10:00,155.219,155.22,155.2,155.213,81800002.0
2007-01-09 16:11:00,155.217,155.233,155.217,155.233,77600001.0
2007-01-09 16:12:00,155.229,155.239,155.225,155.225,143100001.0
2007-01-09 16:13:00,155.23,155.243,155.224,155.243,80599999.0
2007-01-09 16:14:00,155.253,155.267,155.235,155.26,122600000.0
2007-01-09 16:15:00,155.27,155.295,155.27,155.291,41500000.0
2007-01-09 16:16:00,155.291,155.298,155.285,155.297,23900000.0
2007-01-09 16:17:00,155.31,155.325,155.308,155.32,135599999.0
2007-01-09 16:18:00,155.339,155.35,155.325,155.345,71400000.0
2007-01-09 16:19:00,155.343,155.344,155.306,155.31,85900000.0
2007-01-09 16:20:00,155.314,155.324,155.298,155.32,101899999.0
2007-01-09 16:21:00,155.328,155.345,155.325,155.339,132800002.0
2007-01-09 16:22:00,155.329,155.393,155.329,155.388,50300000.0
2007-01-09 16:23:00,155.388,155.388,155.362,155.368,75899998.0
2007-01-09 16:24:00,155.367,155.374,155.337,155.337,144399998.0
2007-01-09 16:25:00,155.329,155.329,155.311,155.32,50300001.0
2007-01-09 16:26:00,155.315,155.316,155.302,155.302,85499999.0
2007-01-09 16:27:00,155.299,155.299,155.28,155.28,56700002.0
2007-01-09 16:28:00,155.278,155.281,155.269,155.275,38899999.0
2007-01-09 16:29:00,155.275,155.285,155.273,155.273,137700001.0
2007-01-09 16:30:00,155.291,155.325,155.291,155.325,113499999.0
2007-01-09 16:31:00,155.317,155.335,155.314,155.314,32800000.0
2007-01-09 16:32:00,155.31,155.319,155.287,155.293,101100001.0
2007-01-09 16:33:00,155.305,155.312,155.299,155.299,87499999.0
2007-01-09 16:34:00,155.298,155.306,155.283,155.293,80800000.0
2007-01-09 16:35:00,155.297,155.297,155.293,155.294,70400001.0
2007-01-09 16:36:00,155.289,155.298,155.289,155.291,54400000.0
2007-01-09 16:37:00,155.288,155.296,155.288,155.292,78000000.0
2007-01-09 16:38:00,155.294,155.304,155.289,155.304,88500002.0
2007-01-09 16:39:00,155.308,155.33,155.308,155.33,122000001.0
2007-01-09 16:40:00,155.324,155.324,155.305,155.31,85499999.0
2007-01-09 16:41:00,155.313,155.324,155.308,155.324,110699998.0
2007-01-09 16:42:00,155.329,155.329,155.308,155.313,69500000.0
2007-01-09 16:43:00,155.327,155.33,155.314,155.315,94899998.0
2007-01-09 16:44:00,155.313,155.317,155.306,155.308,153299998.0
2007-01-09 16:45:00,155.311,155.311,155.276,155.276,96100001.0
2007-01-09 16:46:00,155.269,155.283,155.269,155.277,66100000.0
2007-01-09 16:47:00,155.283,155.287,155.277,155.287,85900000.0
2007-01-09 16:48:00,155.273,155.273,155.259,155.27,59399998.0
2007-01-09 16:49:00,155.271,155.271,155.233,155.239,108000000.0
2007-01-09 16:50:00,155.235,155.237,155.225,155.232,88300000.0
2007-01-09 16:51:00,155.235,155.242,155.232,155.242,71199999.0
2007-01-09 16:52:00,155.243,155.243,155.207,155.207,85600001.0
2007-01-09 16:53:00,155.204,155.218,155.193,155.193,54100000.0
2007-01-09 16:54:00,155.204,155.215,155.201,155.213,151100000.0
2007-01-09 16:55:00,155.217,155.233,155.215,155.233,26100000.0
2007-01-09 16:56:00,155.237,155.243,155.22,155.22,94100001.0
2007-01-09 16:57:00,155.217,155.217,155.203,155.216,70599999.0
2007-01-09 16:58:00,155.219,155.219,155.177,155.183,79299999.0
2007-01-09 16:59:00,155.192,155.2,155.188,155.188,50900000.0
2007-01-09 17:00:00,155.19,155.201,155.178,155.201,121000001.0
2007-01-09 17:01:00,155.197,155.206,155.195,155.197,84100001.0
2007-01-09 17:02:00,155.198,155.212,155.198,155.212,36000000.0
2007-01-09 17:03:00,155.211,155.219,155.205,155.208,89700000.0
2007-01-09 17:04:00,155.206,155.23,155.206,155.217,151900000.0
2007-01-09 17:05:00,155.215,155.219,155.204,155.211,76300000.0
2007-01-09 17:06:00,155.215,155.225,155.205,155.22,114300002.0
2007-01-09 17:07:00,155.225,155.24,155.225,155.232,218899999.0
2007-01-09 17:08:00,155.224,155.224,155.213,155.215,63200000.0
2007-01-09 17:09:00,155.21,155.216,155.203,155.211,161500001.0
2007-01-09 17:10:00,155.205,155.22,155.203,155.214,114300001.0
2007-01-09 17:11:00,155.218,155.218,155.207,155.211,82800002.0
2007-01-09 17:12:00,155.223,155.236,155.214,155.226,222899997.0
2007-01-09 17:13:00,155.23,155.231,155.217,155.231,57500000.0
2007-01-09 17:14:00,155.241,155.241,155.238,155.238,91000000.0
2007-01-09 17:15:00,155.233,155.257,155.233,155.257,80999998.0
2007-01-09 17:16:00,155.258,155.266,155.25,155.266,29600000.0
2007-01-09 17:17:00,155.267,155.268,155.254,155.268,89599999.0
2007-01-09 17:18:00,155.261,155.261,155.245,155.245,130799998.0
2007-01-09 17:19:00,155.238,155.249,155.224,155.225,86200000.0
2007-01-09 17:20:00,155.218,155.233,155.218,155.229,96700001.0
2007-01-09 17:21:00,155.236,155.237,155.225,155.237,101600001.0
2007-01-09 17:22:00,155.224,155.259,155.224,155.251,104700000.0
2007-01-09 17:23:00,155.254,155.254,155.241,155.243,48000000.0
2007-01-09 17:24:00,155.249,155.263,155.238,155.255,99699999.0
2007-01-09 17:25:00,155.253,155.269,155.253,155.253,78800000.0
2007-01-09 17:26:00,155.249,155.264,155.249,155.264,37100000.0
2007-01-09 17:27:00,155.263,155.281,155.263,155.281,53300000.0
2007-01-09 17:28:00,155.276,155.276,155.269,155.275,113200001.0
2007-01-09 17:29:00,155.276,155.282,155.268,155.28,93500000.0
2007-01-09 17:30:00,155.277,155.282,155.273,155.278,115500000.0
2007-01-09 17:31:00,155.279,155.283,155.27,155.283,127099999.0
2007-01-09 17:32:00,155.279,155.282,155.264,155.282,36800000.0
2007-01-09 17:33:00,155.269,155.284,155.269,155.284,115399999.0
2007-01-09 17:34:00,155.292,155.292,155.269,155.272,50200000.0
2007-01-09 17:35:00,155.278,155.278,155.257,155.257,79200001.0
2007-01-09 17:36:00,155.26,155.265,155.254,155.255,114299999.0
2007-01-09 17:37:00,155.253,155.253,155.219,155.229,62700000.0
2007-01-09 17:38:00,155.223,155.231,155.209,155.209,103499998.0
2007-01-09 17:39:00,155.207,155.228,155.207,155.213,129499997.0
2007-01-09 17:40:00,155.212,155.221,155.21,155.221,28800000.0
2007-01-09 17:41:00,155.223,155.231,155.215,155.216,99600000.0
2007-01-09 17:42:00,155.221,155.221,155.19,155.19,74300002.0
2007-01-09 17:43:00,155.187,155.19,155.176,155.19,108799998.0
2007-01-09 17:44:00,155.204,155.204,155.191,155.204,80600000.0
2007-01-09 17:45:00,155.206,155.206,155.183,155.19,70800000.0
2007-01-09 17:46:00,155.191,155.206,155.191,155.206,105000000.0
2007-01-09 17:47:00,155.211,155.211,155.196,155.196,14700000.0
2007-01-09 17:48:00,155.2,155.21,155.197,155.206,92799999.0
2007-01-09 17:49:00,155.199,155.209,155.171,155.171,85400000.0
2007-01-09 17:50:00,155.169,155.186,155.169,155.186,76999999.0
2007-01-09 17:51:00,155.183,155.225,155.182,155.225,103699999.0
2007-01-09 17:52:00,155.217,155.217,155.196,155.206,111500000.0
2007-01-09 17:53:00,155.2,155.205,155.2,155.2,32500000.0
2007-01-09 17:54:00,155.198,155.212,155.193,155.212,115899999.0
2007-01-09 17:55:00,155.214,155.214,155.184,155.201,125399997.0
2007-01-09 17:56:00,155.202,155.203,155.193,155.193,36699999.0
2007-01-09 17:57:00,155.193,155.196,155.185,155.185,125099999.0
2007-01-09 17:58:00,155.178,155.187,155.175,155.187,85800001.0
2007-01-09 17:59:00,155.191,155.227,155.191,155.22,38600000.0
2007-01-09 18:00:00,155.218,155.231,155.213,155.227,93999999.0
2007-01-09 18:01:00,155.222,155.24,155.217,155.217,1393799996.0
2007-01-09 18:02:00,155.19,155.19,155.18,155.19,1454400002.0
2007-01-09 18:03:00,155.18,155.19,155.18,155.19,1454400002.0
2007-01-09 18:04:00,155.22,155.229,155.207,155.227,1454400002.0
2007-01-09 18:05:00,155.24,155.249,155.233,155.242,1712399995.0
2007-01-09 18:06:00,155.237,155.251,155.236,155.248,1021700000.0
2007-01-09 18:07:00,155.248,155.254,155.236,155.254,1767900003.0
2007-01-09 18:08:00,155.252,155.252,155.237,155.243,1498299991.0
2007-01-09 18:09:00,155.247,155.253,155.236,155.24,1571400002.0
2007-01-09 18:10:00,155.245,155.254,155.236,155.247,981299999.0
2007-01-09 18:11:00,155.255,155.262,155.238,155.25,686700004.0
2007-01-09 18:12:00,155.25,155.261,155.245,155.25,742299994.0
2007-01-09 18:13:00,155.256,155.263,155.246,155.263,1425700005.0
2007-01-09 18:14:00,155.26,155.26,155.212,155.222,1615500002.0
2007-01-09 18:15:00,155.225,155.233,155.213,155.221,1814799987.0
2007-01-09 18:16:00,155.221,155.236,155.217,155.217,1552799997.0
2007-01-09 18:17:00,155.223,155.228,155.21,155.217,765300004.0
2007-01-09 18:18:00,155.218,155.233,155.218,155.233,467699997.0
2007-01-09 18:19:00,155.223,155.251,155.22,155.231,624100004.0
2007-01-09 18:20:00,155.233,155.256,155.23,155.243,1688099997.0
2007-01-09 18:21:00,155.248,155.255,155.237,155.245,1253000002.0
2007-01-09 18:22:00,155.241,155.27,155.24,155.27,831400003.0
2007-01-09 18:23:00,155.27,155.281,155.267,155.281,1392399998.0
2007-01-09 18:24:00,155.278,155.283,155.267,155.269,952099996.0
2007-01-09 18:25:00,155.277,155.298,155.275,155.283,1062599998.0
2007-01-09 18:26:00,155.29,155.302,155.282,155.299,769499999.0
2007-01-09 18:27:00,155.297,155.297,155.279,155.283,518199994.0
2007-01-09 18:28:00,155.293,155.293,155.28,155.292,763400003.0
2007-01-09 18:29:00,155.29,155.296,155.28,155.294,782999994.0
2007-01-09 18:30:00,155.298,155.301,155.285,155.291,528700007.0
2007-01-09 18:31:00,155.292,155.316,155.292,155.309,806000003.0
2007-01-09 18:32:00,155.311,155.336,155.31,155.313,1210900006.0
2007-01-09 18:33:00,155.313,155.333,155.311,155.311,1530000002.0
2007-01-09 18:34:00,155.308,155.322,155.308,155.311,1205499992.0
2007-01-09 18:35:00,155.316,155.325,155.306,155.315,1195000000.0
2007-01-09 18:36:00,155.312,155.318,155.297,155.31,591299996.0
2007-01-09 18:37:00,155.304,155.309,155.293,155.296,609300000.0
2007-01-09 18:38:00,155.293,155.293,155.278,155.293,278300001.0
2007-01-09 18:39:00,155.289,155.295,155.28,155.285,335999998.0
2007-01-09 18:40:00,155.278,155.294,155.27,155.285,1213399996.0
2007-01-09 18:41:00,155.29,155.299,155.283,155.295,424999996.0
2007-01-09 18:42:00,155.292,155.292,155.278,155.286,680499997.0
2007-01-09 18:43:00,155.293,155.302,155.289,155.291,164099999.0
2007-01-09 18:44:00,155.283,155.291,155.267,155.285,430100000.0
2007-01-09 18:45:00,155.279,155.285,155.27,155.275,273499999.0
2007-01-09 18:46:00,155.268,155.272,155.257,155.272,720299999.0
2007-01-09 18:47:00,155.272,155.278,155.267,155.267,133400000.0
2007-01-09 18:48:00,155.268,155.272,155.257,155.263,595100004.0
2007-01-09 18:49:00,155.258,155.258,155.202,155.207,462299998.0
2007-01-09 18:50:00,155.196,155.196,155.173,155.189,918399995.0
2007-01-09 18:51:00,155.19,155.211,155.19,155.206,567799991.0
2007-01-09 18:52:00,155.207,155.207,155.183,155.185,507500000.0
2007-01-09 18:53:00,155.189,155.213,155.184,155.184,1108199996.0
2007-01-09 18:54:00,155.177,155.184,155.167,155.181,902699999.0
2007-01-09 18:55:00,155.188,155.213,155.184,155.195,983600001.0
2007-01-09 18:56:00,155.201,155.224,155.201,155.214,451900001.0
2007-01-09 18:57:00,155.22,155.228,155.206,155.227,538099997.0
2007-01-09 18:58:00,155.231,155.235,155.201,155.201,666600000.0
2007-01-09 18:59:00,155.194,155.21,155.193,155.194,803999991.0
2007-01-09 19:00:00,155.19,155.214,155.19,155.205,327999996.0
2007-01-09 19:01:00,155.21,155.221,155.204,155.212,323500003.0
2007-01-09 19:02:00,155.206,155.212,155.192,155.195,319700001.0
2007-01-09 19:03:00,155.19,155.21,155.19,155.204,762500002.0
2007-01-09 19:04:00,155.206,155.206,155.184,155.201,385200001.0
2007-01-09 19:05:00,155.2,155.2,155.128,155.128,560699995.0
2007-01-09 19:06:00,155.126,155.144,155.122,155.138,893199996.0
2007-01-09 19:07:00,155.135,155.155,155.131,155.135,937400000.0
2007-01-09 19:08:00,155.141,155.157,155.132,155.136,795399999.0
2007-01-09 19:09:00,155.135,155.152,155.124,155.131,668900004.0
2007-01-09 19:10:00,155.134,155.138,155.109,155.12,149000001.0
2007-01-09 19:11:00,155.118,155.121,155.106,155.106,366199996.0
2007-01-09 19:12:00,155.11,155.121,155.1,155.121,385700002.0
2007-01-09 19:13:00,155.115,155.125,155.114,155.125,69499999.0
2007-01-09 19:14:00,155.123,155.133,155.119,155.125,223399999.0
2007-01-09 19:15:00,155.115,155.132,155.113,155.132,798900001.0
2007-01-09 19:16:00,155.132,155.132,155.118,155.127,284499999.0
2007-01-09 19:17:00,155.122,155.13,155.118,155.118,384500002.0
2007-01-09 19:18:00,155.121,155.128,155.113,155.113,287500003.0
2007-01-09 19:19:00,155.111,155.111,155.044,155.066,577399998.0
2007-01-09 19:20:00,155.059,155.067,155.052,155.067,368699996.0
2007-01-09 19:21:00,155.068,155.077,155.063,155.077,498199998.0
2007-01-09 19:22:00,155.08,155.084,155.064,155.064,59699999.0
2007-01-09 19:23:00,155.07,155.07,155.041,155.05,1036400003.0
2007-01-09 19:24:00,155.054,155.086,155.054,155.08,552499996.0
2007-01-09 19:25:00,155.071,155.082,155.067,155.078,491400000.0
2007-01-09 19:26:00,155.078,155.089,155.068,155.068,1000799994.0
2007-01-09 19:27:00,155.065,155.075,155.06,155.07,654700001.0
2007-01-09 19:28:00,155.066,155.067,155.049,155.05,714600004.0
2007-01-09 19:29:00,155.056,155.06,155.047,155.055,357999996.0
2007-01-09 19:30:00,155.058,155.059,155.036,155.048,783700005.0
2007-01-09 19:31:00,155.045,155.049,155.032,155.036,673499996.0
2007-01-09 19:32:00,155.03,155.04,155.006,155.013,705000002.0
2007-01-09 19:33:00,155.004,155.014,154.987,155.007,420600002.0
2007-01-09 19:34:00,155.002,155.002,154.987,154.997,994799991.0
2007-01-09 19:35:00,154.999,155.018,154.998,155.009,653500001.0
2007-01-09 19:36:00,155.019,155.023,155.011,155.019,351999996.0
2007-01-09 19:37:00,155.013,155.033,155.013,155.031,54700000.0
2007-01-09 19:38:00,155.036,155.036,155.016,155.016,493399999.0
2007-01-09 19:39:00,155.02,155.033,155.012,155.012,668799999.0
2007-01-09 19:40:00,155.014,155.018,154.999,155.018,541099999.0
2007-01-09 19:41:00,155.014,155.025,155.006,155.01,908799999.0
2007-01-09 19:42:00,155.02,155.033,155.013,155.017,418399998.0
2007-01-09 19:43:00,155.02,155.029,155.02,155.023,104500001.0
2007-01-09 19:44:00,155.029,155.048,155.029,155.04,552699999.0
2007-01-09 19:45:00,155.04,155.044,155.025,155.025,138899997.0
2007-01-09 19:46:00,155.017,155.017,154.994,155.0,313900001.0
2007-01-09 19:47:00,154.996,155.013,154.993,155.013,210400003.0
2007-01-09 19:48:00,155.013,155.017,154.998,155.002,775199995.0
2007-01-09 19:49:00,155.004,155.022,155.004,155.008,216100002.0
2007-01-09 19:50:00,155.006,155.018,155.005,155.01,361799999.0
2007-01-09 19:51:00,155.007,155.007,154.988,154.994,427300001.0
2007-01-09 19:52:00,155.0,155.014,154.996,154.996,645599999.0
2007-01-09 19:53:00,155.008,155.012,154.983,155.012,386999999.0
2007-01-09 19:54:00,155.018,155.041,155.018,155.041,391900000.0
2007-01-09 19:55:00,155.047,155.051,155.041,155.041,205099999.0
2007-01-09 19:56:00,155.037,155.04,155.027,155.04,414699995.0
2007-01-09 19:57:00,155.031,155.037,155.022,155.025,537100000.0
2007-01-09 19:58:00,155.03,155.051,155.03,155.038,560500003.0
2007-01-09 19:59:00,155.042,155.06,155.036,155.041,548400005.0
2007-01-09 20:00:00,155.047,155.048,155.027,155.039,202200000.0
2007-01-09 20:01:00,155.048,155.048,155.024,155.031,475500000.0
2007-01-09 20:02:00,155.025,155.035,155.025,155.03,256700000.0
2007-01-09 20:03:00,155.037,155.042,155.032,155.035,270400002.0
2007-01-09 20:04:00,155.039,155.041,155.029,155.038,355700001.0
2007-01-09 20:05:00,155.041,155.05,155.039,155.048,628799997.0
2007-01-09 20:06:00,155.054,155.054,155.037,155.04,610300003.0
2007-01-09 20:07:00,155.034,155.044,155.03,155.044,203100000.0
2007-01-09 20:08:00,155.045,155.053,155.042,155.042,512100001.0
2007-01-09 20:09:00,155.041,155.057,155.041,155.044,523299996.0
2007-01-09 20:10:00,155.034,155.036,155.023,155.029,292800000.0
2007-01-09 20:11:00,155.033,155.051,155.031,155.048,858999994.0
2007-01-09 20:12:00,155.048,155.062,155.042,155.056,934400004.0
2007-01-09 20:13:00,155.055,155.058,155.047,155.055,399000000.0
2007-01-09 20:14:00,155.049,155.053,155.042,155.048,475799999.0
2007-01-09 20:15:00,155.046,155.053,155.037,155.04,739699999.0
2007-01-09 20:16:00,155.042,155.055,155.04,155.04,543500002.0
2007-01-09 20:17:00,155.041,155.052,155.04,155.048,225500000.0
2007-01-09 20:18:00,155.052,155.058,155.049,155.058,216000001.0
2007-01-09 20:19:00,155.059,155.065,155.05,155.05,434100002.0
2007-01-09 20:20:00,155.052,155.06,155.044,155.053,235200004.0
2007-01-09 20:21:00,155.055,155.069,155.043,155.068,378999997.0
2007-01-09 20:22:00,155.072,155.084,155.065,155.073,475899996.0
2007-01-09 20:23:00,155.073,155.079,155.057,155.061,439999999.0
2007-01-09 20:24:00,155.071,155.076,155.068,155.071,201899999.0
2007-01-09 20:25:00,155.067,155.07,155.056,155.057,332099998.0
2007-01-09 20:26:00,155.06,155.076,155.036,155.05,362400002.0
2007-01-09 20:27:00,155.04,155.046,155.029,155.041,905699999.0
2007-01-09 20:28:00,155.017,155.026,155.01,155.025,1077399998.0
2007-01-09 20:29:00,155.03,155.039,155.023,155.036,1170999997.0
2007-01-09 20:30:00,155.034,155.053,155.022,155.024,1739599992.0
2007-01-09 20:31:00,155.022,155.038,155.016,155.038,1169300006.0
2007-01-09 20:32:00,155.051,155.061,155.043,155.057,1165699990.0
2007-01-09 20:33:00,155.058,155.064,155.053,155.058,443899995.0
2007-01-09 20:34:00,155.05,155.06,155.039,155.043,398500000.0
2007-01-09 20:35:00,155.045,155.062,155.045,155.059,340300002.0
2007-01-09 20:36:00,155.055,155.077,155.054,155.077,686999996.0
2007-01-09 20:37:00,155.077,155.077,155.049,155.058,560500007.0
2007-01-09 20:38:00,155.065,155.071,155.051,155.062,874899995.0
2007-01-09 20:39:00,155.064,155.085,155.064,155.085,722000004.0
2007-01-09 20:40:00,155.085,155.097,155.083,155.09,1083599995.0
2007-01-09 20:41:00,155.085,155.099,155.085,155.09,399699999.0
2007-01-09 20:42:00,155.086,155.09,155.075,155.087,414899996.0
2007-01-09 20:43:00,155.087,155.088,155.065,155.072,444699998.0
2007-01-09 20:44:00,155.073,155.087,155.064,155.065,784000001.0
2007-01-09 20:45:00,155.075,155.076,155.059,155.063,702299996.0
2007-01-09 20:46:00,155.07,155.075,155.06,155.065,652399997.0
2007-01-09 20:47:00,155.063,155.071,155.046,155.053,847499995.0
2007-01-09 20:48:00,155.056,155.065,155.05,155.05,560199999.0
2007-01-09 20:49:00,155.055,155.063,155.048,155.063,254900000.0
2007-01-09 20:50:00,155.062,155.072,155.054,155.056,1226099994.0
2007-01-09 20:51:00,155.058,155.069,155.057,155.061,564299995.0
2007-01-09 20:52:00,155.059,155.062,155.053,155.059,147500000.0
2007-01-09 20:53:00,155.06,155.067,155.052,155.061,682600003.0
2007-01-09 20:54:00,155.054,155.063,155.049,155.063,262800000.0
2007-01-09 20:55:00,155.056,155.06,155.041,155.044,921799990.0
2007-01-09 20:56:00,155.043,155.049,155.031,155.035,938400002.0
2007-01-09 20:57:00,155.031,155.044,155.017,155.017,841500000.0
2007-01-09 20:58:00,155.029,155.039,155.023,155.023,1162799998.0
2007-01-09 20:59:00,155.029,155.089,155.029,155.075,1096799998.0
2007-01-09 21:00:00,155.08,155.097,155.078,155.078,1245400001.0
2007-01-09 21:01:00,155.084,155.09,155.073,155.086,987400003.0
2007-01-09 21:02:00,155.082,155.096,155.081,155.082,415499999.0
2007-01-09 21:03:00,155.085,155.098,155.08,155.085,783699999.0
2007-01-09 21:04:00,155.084,155.087,155.072,155.087,582200000.0
2007-01-09 21:05:00,155.09,155.097,155.082,155.091,458099994.0
2007-01-09 21:06:00,155.084,155.086,155.067,155.07,546299996.0
2007-01-09 21:07:00,155.073,155.085,155.066,155.071,538999996.0
2007-01-09 21:08:00,155.066,155.068,155.055,155.055,388900000.0
2007-01-09 21:09:00,155.067,155.072,155.053,155.072,278299998.0
2007-01-09 21:10:00,155.075,155.082,155.07,155.072,364099998.0
2007-01-09 21:11:00,155.064,155.069,155.057,155.063,247600002.0
2007-01-09 21:12:00,155.064,155.065,155.047,155.053,370900001.0
2007-01-09 21:13:00,155.066,155.073,155.052,155.065,612899999.0
2007-01-09 21:14:00,155.056,155.078,155.053,155.078,567100003.0
2007-01-09 21:15:00,155.067,155.067,155.048,155.052,781199997.0
2007-01-09 21:16:00,155.049,155.062,155.037,155.038,614199997.0
2007-01-09 21:17:00,155.035,155.045,155.025,155.035,867800003.0
2007-01-09 21:18:00,155.04,155.047,155.035,155.038,319800000.0
2007-01-09 21:19:00,155.038,155.064,155.038,155.053,500699995.0
2007-01-09 21:20:00,155.06,155.072,155.05,155.06,958400008.0
2007-01-09 21:21:00,155.059,155.072,155.057,155.061,551299999.0
2007-01-09 21:22:00,155.066,155.075,155.054,155.062,934300002.0
2007-01-09 21:23:00,155.078,155.078,155.055,155.055,651200003.0
2007-01-09 21:24:00,155.045,155.059,155.035,155.043,534400002.0
2007-01-09 21:25:00,155.054,155.072,155.05,155.068,637300006.0
2007-01-09 21:26:00,155.066,155.083,155.058,155.058,395599999.0
2007-01-09 21:27:00,155.057,155.058,155.042,155.058,208000003.0
2007-01-09 21:28:00,155.058,155.065,155.058,155.062,121999998.0
2007-01-09 21:29:00,155.066,155.076,155.066,155.07,243000004.0
2007-01-09 21:30:00,155.066,155.079,155.066,155.076,297300001.0
2007-01-09 21:31:00,155.074,155.08,155.072,155.08,65100001.0
2007-01-09 21:32:00,155.088,155.11,155.088,155.108,577800000.0
2007-01-09 21:33:00,155.118,155.144,155.118,155.133,110800001.0
2007-01-09 21:34:00,155.137,155.146,155.126,155.126,263700000.0
2007-01-09 21:35:00,155.126,155.132,155.119,155.119,236200002.0
2007-01-09 21:36:00,155.12,155.127,155.108,155.114,258299999.0
2007-01-09 21:37:00,155.122,155.129,155.119,155.119,133700000.0
2007-01-09 21:38:00,155.118,155.12,155.109,155.12,78299999.0
2007-01-09 21:39:00,155.12,155.125,155.109,155.125,209800001.0
2007-01-09 21:40:00,155.121,155.133,155.119,155.126,287500000.0
2007-01-09 21:41:00,155.128,155.13,155.123,155.127,81600000.0
2007-01-09 21:42:00,155.135,155.136,155.119,155.125,345500002.0
2007-01-09 21:43:00,155.123,155.138,155.123,155.138,371600002.0
2007-01-09 21:44:00,155.133,155.144,155.103,155.128,583100000.0
2007-01-09 21:45:00,155.143,155.153,155.142,155.153,237000000.0
2007-01-09 21:46:00,155.154,155.162,155.139,155.139,512700002.0
2007-01-09 21:47:00,155.137,155.137,155.108,155.108,452800000.0
2007-01-09 21:48:00,155.099,155.119,155.099,155.115,171000000.0
2007-01-09 21:49:00,155.107,155.116,155.101,155.109,107100000.0
2007-01-09 21:50:00,155.12,155.125,155.113,155.122,157100002.0
2007-01-09 21:51:00,155.123,155.132,155.117,155.132,155600001.0
2007-01-09 21:52:00,155.124,155.142,155.124,155.142,136100001.0
2007-01-09 21:53:00,155.15,155.156,155.147,155.152,143000000.0
2007-01-09 21:54:00,155.153,155.153,155.138,155.141,105100001.0
2007-01-09 21:55:00,155.144,155.151,155.139,155.139,101699999.0
2007-01-09 21:56:00,155.139,155.141,155.127,155.141,127699998.0
2007-01-09 21:57:00,155.144,155.148,155.135,155.135,104900003.0
2007-01-09 21:58:00,155.135,155.162,155.135,155.162,64700000.0
2007-01-09 21:59:00,155.162,155.169,155.142,155.142,96800000.0
2007-01-09 22:00:00,155.137,155.16,155.137,155.152,224999999.0
2007-01-09 22:01:00,155.154,155.157,155.143,155.152,326399998.0
2007-01-09 22:02:00,155.155,155.164,155.147,155.159,555000005.0
2007-01-09 22:03:00,155.161,155.17,155.161,155.167,172299999.0
2007-01-09 22:04:00,155.173,155.174,155.16,155.162,342800004.0
2007-01-09 22:05:00,155.155,155.163,155.15,155.163,98699999.0
2007-01-09 22:06:00,155.164,155.168,155.159,155.168,115399998.0
2007-01-09 22:07:00,155.17,155.178,155.158,155.178,141400000.0
2007-01-09 22:08:00,155.183,155.186,155.174,155.185,201299999.0
2007-01-09 22:09:00,155.189,155.191,155.179,155.19,105500002.0
2007-01-09 22:10:00,155.181,155.189,155.179,155.189,107800001.0
2007-01-09 22:11:00,155.187,155.199,155.186,155.199,102600000.0
2007-01-09 22:12:00,155.196,155.203,155.193,155.197,250400002.0
2007-01-09 22:13:00,155.188,155.191,155.175,155.191,140800000.0
2007-01-09 22:14:00,155.191,155.191,155.178,155.178,92000000.0
2007-01-09 22:15:00,155.183,155.192,155.182,155.183,264599999.0
2007-01-09 22:16:00,155.192,155.211,155.192,155.211,176000000.0
2007-01-09 22:17:00,155.217,155.224,155.208,155.215,91600000.0
2007-01-09 22:18:00,155.212,155.227,155.212,155.227,164200001.0
2007-01-09 22:19:00,155.226,155.228,155.208,155.208,126900004.0
2007-01-09 22:20:00,155.21,155.225,155.21,155.218,132900001.0
2007-01-09 22:21:00,155.227,155.227,155.204,155.22,181700005.0
2007-01-09 22:22:00,155.231,155.238,155.23,155.231,261599999.0
2007-01-09 22:23:00,155.228,155.228,155.218,155.227,215599998.0
2007-01-09 22:24:00,155.231,155.237,155.23,155.23,98999997.0
2007-01-09 22:25:00,155.228,155.234,155.222,155.224,255899999.0
2007-01-09 22:26:00,155.222,155.222,155.211,155.212,112899998.0
2007-01-09 22:27:00,155.214,155.233,155.209,155.216,537700002.0
2007-01-09 22:28:00,155.215,155.217,155.21,155.215,314099998.0
2007-01-09 22:29:00,155.215,155.223,155.213,155.223,95700001.0
2007-01-09 22:30:00,155.218,155.227,155.218,155.227,41300000.0
2007-01-09 22:31:00,155.212,155.212,155.192,155.192,113299998.0
2007-01-09 22:32:00,155.202,155.211,155.191,155.206,212299999.0
2007-01-09 22:33:00,155.211,155.214,155.204,155.21,316899998.0
2007-01-09 22:34:00,155.211,155.219,155.206,155.219,204900001.0
2007-01-09 22:35:00,155.214,155.216,155.209,155.209,110500001.0
2007-01-09 22:36:00,155.215,155.225,155.208,155.213,495199999.0
2007-01-09 22:37:00,155.217,155.228,155.217,155.222,254399997.0
2007-01-09 22:38:00,155.22,155.23,155.22,155.225,194299999.0
2007-01-09 22:39:00,155.225,155.236,155.224,155.225,319500004.0
2007-01-09 22:40:00,155.225,155.239,155.217,155.222,494999996.0
2007-01-09 22:41:00,155.223,155.24,155.223,155.232,108200001.0
2007-01-09 22:42:00,155.236,155.236,155.217,155.222,314199996.0
2007-01-09 22:43:00,155.215,155.217,155.194,155.198,100699999.0
2007-01-09 22:44:00,155.198,155.206,155.192,155.199,325400000.0
2007-01-09 22:45:00,155.2,155.202,155.183,155.201,450400002.0
2007-01-09 22:46:00,155.199,155.199,155.187,155.199,108100003.0
2007-01-09 22:47:00,155.2,155.2,155.189,155.189,106400002.0
2007-01-09 22:48:00,155.183,155.192,155.17,155.181,262000003.0
2007-01-09 22:49:00,155.184,155.196,155.177,155.192,283599999.0
2007-01-09 22:50:00,155.201,155.206,155.196,155.196,169800001.0
2007-01-09 22:51:00,155.195,155.199,155.19,155.195,132999999.0
2007-01-09 22:52:00,155.195,155.208,155.192,155.208,214900003.0
2007-01-09 22:53:00,155.203,155.208,155.197,155.201,131800000.0
2007-01-09 22:54:00,155.201,155.202,155.196,155.199,250300005.0
2007-01-09 22:55:00,155.188,155.202,155.185,155.185,101999999.0
2007-01-09 22:56:00,155.191,155.194,155.181,155.19,229500000.0
2007-01-09 22:57:00,155.184,155.189,155.179,155.18,212000001.0
2007-01-09 22:58:00,155.193,155.198,155.192,155.195,39400000.0
2007-01-09 22:59:00,155.195,155.196,155.172,155.179,118599999.0
2007-01-09 23:00:00,155.198,155.207,155.198,155.198,78699999.0
2007-01-09 23:01:00,155.198,155.201,155.183,155.185,92399997.0
2007-01-09 23:02:00,155.175,155.187,155.175,155.187,153599999.0
2007-01-09 23:03:00,155.189,155.189,155.167,155.167,51100000.0
2007-01-09 23:04:00,155.17,155.179,155.17,155.172,98499999.0
2007-01-09 23:05:00,155.168,155.181,155.167,155.167,110100000.0
2007-01-09 23:06:00,155.161,155.161,155.155,155.159,78500000.0
2007-01-09 23:07:00,155.163,155.168,155.154,155.166,77500000.0
2007-01-09 23:08:00,155.159,155.159,155.142,155.152,77700001.0
2007-01-09 23:09:00,155.158,155.16,155.156,155.16,113300002.0
2007-01-09 23:10:00,155.16,155.173,155.16,155.173,75900001.0
2007-01-09 23:11:00,155.164,155.167,155.161,155.161,45900000.0
2007-01-09 23:12:00,155.155,155.165,155.147,155.165,109500003.0
2007-01-09 23:13:00,155.154,155.154,155.145,155.148,60700000.0
2007-01-09 23:14:00,155.157,155.16,155.152,155.152,98699999.0
2007-01-09 23:15:00,155.154,155.168,155.154,155.168,41299999.0
2007-01-09 23:16:00,155.153,155.153,155.131,155.14,46200000.0
2007-01-09 23:17:00,155.14,155.145,155.14,155.145,14000000.0
2007-01-09 23:18:00,155.14,155.145,155.14,155.145,27199999.0
2007-01-09 23:19:00,155.142,155.149,155.142,155.149,87700001.0
2007-01-09 23:20:00,155.155,155.155,155.145,155.145,34000000.0
2007-01-09 23:21:00,155.15,155.155,155.143,155.147,47900001.0
2007-01-09 23:22:00,155.149,155.15,155.141,155.145,92000000.0
2007-01-09 23:23:00,155.145,155.153,155.142,155.148,32000000.0
2007-01-09 23:24:00,155.144,155.16,155.144,155.153,117300002.0
2007-01-09 23:25:00,155.148,155.15,155.144,155.15,43700000.0
2007-01-09 23:26:00,155.148,155.148,155.135,155.136,97800000.0
2007-01-09 23:27:00,155.144,155.144,155.141,155.141,8500000.0
2007-01-09 23:28:00,155.152,155.161,155.15,155.15,96700002.0
2007-01-09 23:29:00,155.156,155.162,155.145,155.162,82700000.0
2007-01-09 23:30:00,155.164,155.164,155.154,155.155,68400002.0
2007-01-09 23:31:00,155.167,155.178,155.167,155.178,75399998.0
2007-01-09 23:32:00,155.17,155.177,155.165,155.165,109300001.0
2007-01-09 23:33:00,155.167,155.168,155.166,155.168,38900000.0
2007-01-09 23:34:00,155.168,155.175,155.168,155.17,75099998.0
2007-01-09 23:35:00,155.172,155.172,155.153,155.158,65799999.0
2007-01-09 23:36:00,155.147,155.151,155.13,155.13,68000001.0
2007-01-09 23:37:00,155.133,155.17,155.133,155.17,60000000.0
2007-01-09 23:38:00,155.167,155.169,155.154,155.155,140600000.0
2007-01-09 23:39:00,155.157,155.165,155.154,155.165,157900002.0
2007-01-09 23:40:00,155.168,155.168,155.157,155.167,194400002.0
2007-01-09 23:41:00,155.158,155.184,155.158,155.181,38700000.0
2007-01-09 23:42:00,155.172,155.172,155.164,155.165,110200001.0
2007-01-09 23:43:00,155.17,155.177,155.155,155.177,94400000.0
2007-01-09 23:44:00,155.182,155.182,155.169,155.173,105000000.0
2007-01-09 23:45:00,155.172,155.173,155.165,155.169,73599999.0
2007-01-09 23:46:00,155.171,155.178,155.161,155.178,107700002.0
2007-01-09 23:47:00,155.171,155.171,155.156,155.16,41100000.0
2007-01-09 23:48:00,155.158,155.178,155.158,155.178,74099999.0
2007-01-09 23:49:00,155.172,155.174,155.159,155.171,112100001.0
2007-01-09 23:50:00,155.165,155.171,155.165,155.168,77099997.0
2007-01-09 23:51:00,155.166,155.176,155.166,155.176,101099999.0
2007-01-09 23:52:00,155.174,155.182,155.167,155.173,109399999.0
2007-01-09 23:53:00,155.176,155.194,155.176,155.181,88400000.0
2007-01-09 23:54:00,155.194,155.194,155.176,155.182,58799998.0
2007-01-09 23:55:00,155.188,155.188,155.176,155.176,111900003.0
2007-01-09 23:56:00,155.176,155.179,155.161,155.177,104900000.0
2007-01-09 23:57:00,155.18,155.18,155.161,155.175,140499998.0
2007-01-09 23:58:00,155.17,155.17,155.17,155.17,17600000.0
2007-01-09 23:59:00,155.164,155.164,155.139,155.16,82600001.0
2007-01-10 00:00:00,155.157,155.177,155.155,155.155,66099998.0
2007-01-10 00:01:00,155.145,155.167,155.136,155.145,105100000.0
2007-01-10 00:02:00,155.15,155.151,155.121,155.147,52500000.0
2007-01-10 00:03:00,155.16,155.166,155.156,155.156,100799999.0
2007-01-10 00:04:00,155.156,155.158,155.148,155.155,86600000.0
2007-01-10 00:05:00,155.152,155.155,155.146,155.15,56700000.0
2007-01-10 00:06:00,155.15,155.164,155.15,155.164,32700000.0
2007-01-10 00:07:00,155.175,155.178,155.165,155.176,74499999.0
2007-01-10 00:08:00,155.171,155.173,155.16,155.16,95599999.0
2007-01-10 00:09:00,155.168,155.188,155.164,155.175,109699999.0
2007-01-10 00:10:00,155.174,155.204,155.174,155.204,55699999.0
2007-01-10 00:11:00,155.2,155.2,155.197,155.197,38899998.0
2007-01-10 00:12:00,155.21,155.22,155.205,155.22,30399999.0
2007-01-10 00:13:00,155.224,155.241,155.224,155.23,54600000.0
2007-01-10 00:14:00,155.22,155.224,155.204,155.205,212299996.0
2007-01-10 00:15:00,155.195,155.195,155.156,155.163,138799998.0
2007-01-10 00:16:00,155.163,155.176,155.159,155.162,207299997.0
2007-01-10 00:17:00,155.156,155.168,155.156,155.168,56800000.0
2007-01-10 00:18:00,155.164,155.177,155.16,155.16,144800001.0
2007-01-10 00:19:00,155.158,155.162,155.154,155.154,74299999.0
2007-01-10 00:20:00,155.152,155.166,155.146,155.152,72099999.0
2007-01-10 00:21:00,155.15,155.155,155.144,155.148,46700000.0
2007-01-10 00:22:00,155.148,155.156,155.144,155.155,90799999.0
2007-01-10 00:23:00,155.16,155.16,155.142,155.148,165499997.0
2007-01-10 00:24:00,155.162,155.171,155.14,155.153,131500000.0
2007-01-10 00:25:00,155.171,155.172,155.146,155.157,158900001.0
2007-01-10 00:26:00,155.154,155.155,155.149,155.149,69400002.0
2007-01-10 00:27:00,155.137,155.137,155.12,155.13,62400000.0
2007-01-10 00:28:00,155.116,155.116,155.1,155.1,146800004.0
2007-01-10 00:29:00,155.12,155.126,155.112,155.121,117199999.0
2007-01-10 00:30:00,155.13,155.136,155.12,155.129,70000000.0
2007-01-10 00:31:00,155.125,155.131,155.116,155.121,96199998.0
2007-01-10 00:32:00,155.118,155.121,155.113,155.121,137100001.0
2007-01-10 00:33:00,155.125,155.125,155.12,155.125,77900000.0
2007-01-10 00:34:00,155.121,155.121,155.104,155.106,74199999.0
2007-01-10 00:35:00,155.105,155.11,155.1,155.108,82399998.0
2007-01-10 00:36:00,155.075,155.093,155.063,155.09,120400000.0
2007-01-10 00:37:00,155.095,155.112,155.094,155.112,124599998.0
2007-01-10 00:38:00,155.107,155.107,155.084,155.084,91000002.0
2007-01-10 00:39:00,155.083,155.093,155.08,155.093,40800000.0
2007-01-10 00:40:00,155.088,155.088,155.077,155.088,100700000.0
2007-01-10 00:41:00,155.086,155.086,155.075,155.075,32000000.0
2007-01-10 00:42:00,155.072,155.087,155.072,155.087,84900000.0
2007-01-10 00:43:00,155.093,155.093,155.076,155.078,104800001.0
2007-01-10 00:44:00,155.082,155.087,155.075,155.086,131100001.0
2007-01-10 00:45:00,155.087,155.093,155.084,155.086,77199999.0
2007-01-10 00:46:00,155.086,155.09,155.085,155.085,38700000.0
2007-01-10 00:47:00,155.089,155.089,155.081,155.081,63100000.0
2007-01-10 00:48:00,155.089,155.105,155.089,155.105,91700000.0
2007-01-10 00:49:00,155.096,155.096,155.083,155.083,29700000.0
2007-01-10 00:50:00,155.073,155.087,155.073,155.085,18400000.0
2007-01-10 00:51:00,155.098,155.099,155.089,155.092,70400000.0
2007-01-10 00:52:00,155.082,155.09,155.067,155.075,113499997.0
2007-01-10 00:53:00,155.095,155.097,155.093,155.097,48000000.0
2007-01-10 00:54:00,155.089,155.107,155.079,155.105,83900000.0
2007-01-10 00:55:00,155.087,155.11,155.087,155.097,131799999.0
2007-01-10 00:56:00,155.103,155.115,155.1,155.115,82000000.0
2007-01-10 00:57:00,155.12,155.129,155.113,155.117,165999995.0
2007-01-10 00:58:00,155.124,155.133,155.121,155.129,97899998.0
2007-01-10 00:59:00,155.123,155.123,155.106,155.106,40000000.0
2007-01-10 01:00:00,155.094,155.108,155.091,155.105,93900000.0
2007-01-10 01:01:00,155.109,155.112,155.103,155.11,97399999.0
2007-01-10 01:02:00,155.11,155.11,155.096,155.105,67999999.0
2007-01-10 01:03:00,155.091,155.107,155.087,155.087,153499998.0
2007-01-10 01:04:00,155.088,155.095,155.085,155.09,191099998.0
2007-01-10 01:05:00,155.088,155.1,155.087,155.088,152700004.0
2007-01-10 01:06:00,155.096,155.104,155.09,155.09,46300000.0
2007-01-10 01:07:00,155.092,155.097,155.084,155.088,143500000.0
2007-01-10 01:08:00,155.086,155.095,155.086,155.095,83400000.0
2007-01-10 01:09:00,155.089,155.107,155.089,155.107,94999999.0
2007-01-10 01:10:00,155.107,155.107,155.09,155.09,152300002.0
2007-01-10 01:11:00,155.09,155.095,155.089,155.095,105499997.0
2007-01-10 01:12:00,155.103,155.103,155.088,155.091,198899999.0
2007-01-10 01:13:00,155.082,155.088,155.08,155.088,128799998.0
2007-01-10 01:14:00,155.082,155.09,155.074,155.074,80800001.0
2007-01-10 01:15:00,155.095,155.095,155.087,155.088,164300000.0
2007-01-10 01:16:00,155.093,155.093,155.079,155.093,166900000.0
2007-01-10 01:17:00,155.07,155.08,155.038,155.075,102000000.0
2007-01-10 01:18:00,155.09,155.09,155.073,155.073,44300000.0
2007-01-10 01:19:00,155.076,155.084,155.076,155.079,37900000.0
2007-01-10 01:20:00,155.078,155.087,155.071,155.087,148299999.0
2007-01-10 01:21:00,155.077,155.082,155.072,155.075,93800000.0
2007-01-10 01:22:00,155.068,155.07,155.045,155.045,162999996.0
2007-01-10 01:23:00,155.038,155.039,155.022,155.03,78400000.0
2007-01-10 01:24:00,155.035,155.036,155.009,155.009,109000000.0
2007-01-10 01:25:00,155.031,155.037,155.031,155.037,13600000.0
2007-01-10 01:26:00,155.043,155.055,155.028,155.048,90100001.0
2007-01-10 01:27:00,155.056,155.056,155.052,155.052,34400000.0
2007-01-10 01:28:00,155.047,155.055,155.047,155.055,51500001.0
2007-01-10 01:29:00,155.053,155.053,155.036,155.036,60900000.0
2007-01-10 01:30:00,155.027,155.027,155.003,155.025,117200000.0
2007-01-10 01:31:00,155.022,155.027,155.016,155.027,121500001.0
2007-01-10 01:32:00,155.023,155.023,155.017,155.019,116800001.0
2007-01-10 01:33:00,155.011,155.022,155.011,155.019,113600001.0
2007-01-10 01:34:00,155.031,155.034,155.015,155.021,63400000.0
2007-01-10 01:35:00,155.025,155.029,155.017,155.029,119900002.0
2007-01-10 01:36:00,155.034,155.036,155.025,155.025,98500003.0
2007-01-10 01:37:00,155.016,155.016,154.997,155.005,52800000.0
2007-01-10 01:38:00,155.008,155.01,155.002,155.009,94200002.0
2007-01-10 01:39:00,155.007,155.007,154.984,155.006,94100000.0
2007-01-10 01:40:00,155.014,155.028,155.014,155.028,30400000.0
2007-01-10 01:41:00,155.025,155.025,155.015,155.017,48800000.0
2007-01-10 01:42:00,155.025,155.03,155.013,155.013,124699999.0
2007-01-10 01:43:00,155.002,155.006,154.996,154.996,90699999.0
2007-01-10 01:44:00,154.993,155.0,154.976,154.978,45600000.0
2007-01-10 01:45:00,154.984,154.995,154.984,154.988,64800000.0
2007-01-10 01:46:00,154.993,154.997,154.993,154.997,44100000.0
2007-01-10 01:47:00,154.988,154.999,154.984,154.998,41200000.0
2007-01-10 01:48:00,154.983,155.007,154.983,155.007,145400000.0
2007-01-10 01:49:00,154.998,155.0,154.986,154.997,105299999.0
2007-01-10 01:50:00,154.988,155.005,154.988,155.005,160000001.0
2007-01-10 01:51:00,155.0,155.0,154.969,154.974,67900000.0
2007-01-10 01:52:00,154.966,154.967,154.96,154.962,56599999.0
2007-01-10 01:53:00,154.968,154.993,154.956,154.993,172500002.0
2007-01-10 01:54:00,155.016,155.032,155.013,155.013,98099999.0
2007-01-10 01:55:00,155.022,155.022,155.007,155.022,62400000.0
2007-01-10 01:56:00,155.017,155.017,154.995,154.995,83099998.0
2007-01-10 01:57:00,154.99,155.008,154.99,154.998,65999999.0
2007-01-10 01:58:00,155.002,155.009,154.993,155.0,88999999.0
2007-01-10 01:59:00,155.002,155.01,154.996,155.008,88700001.0
2007-01-10 02:00:00,155.006,155.011,154.994,155.01,80899999.0
2007-01-10 02:01:00,155.02,155.037,155.019,155.033,127100002.0
2007-01-10 02:02:00,155.036,155.036,155.023,155.023,45700001.0
2007-01-10 02:03:00,155.023,155.023,155.006,155.015,73600000.0
2007-01-10 02:04:00,155.014,155.016,155.014,155.016,35100000.0
2007-01-10 02:05:00,155.01,155.028,155.01,155.021,107300001.0
2007-01-10 02:06:00,155.026,155.039,155.023,155.035,131399997.0
2007-01-10 02:07:00,155.026,155.038,155.023,155.027,100599997.0
2007-01-10 02:08:00,155.024,155.024,155.013,155.013,80899999.0
2007-01-10 02:09:00,155.017,155.017,154.987,154.987,49499999.0
2007-01-10 02:10:00,154.982,154.989,154.966,154.974,85500001.0
2007-01-10 02:11:00,154.986,155.008,154.984,155.008,137399998.0
2007-01-10 02:12:00,154.998,154.998,154.969,154.969,112299998.0
2007-01-10 02:13:00,154.962,154.964,154.947,154.947,65800000.0
2007-01-10 02:14:00,154.923,154.931,154.902,154.902,163700001.0
2007-01-10 02:15:00,154.906,154.912,154.879,154.912,90099999.0
2007-01-10 02:16:00,154.919,154.923,154.904,154.916,85600000.0
2007-01-10 02:17:00,154.92,154.92,154.903,154.903,53999998.0
2007-01-10 02:18:00,154.9,154.912,154.898,154.9,151299998.0
2007-01-10 02:19:00,154.862,154.862,154.814,154.814,77300000.0
2007-01-10 02:20:00,154.785,154.785,154.753,154.753,66800000.0
2007-01-10 02:21:00,154.762,154.773,154.745,154.745,96499999.0
2007-01-10 02:22:00,154.75,154.779,154.75,154.777,102900001.0
2007-01-10 02:23:00,154.784,154.79,154.754,154.754,46899999.0
2007-01-10 02:24:00,154.762,154.793,154.762,154.793,75100001.0
2007-01-10 02:25:00,154.788,154.797,154.783,154.783,95899999.0
2007-01-10 02:26:00,154.798,154.798,154.777,154.777,106299999.0
2007-01-10 02:27:00,154.763,154.763,154.752,154.752,26100000.0
2007-01-10 02:28:00,154.733,154.733,154.655,154.655,17300000.0
2007-01-10 02:29:00,154.639,154.661,154.639,154.661,130100002.0
2007-01-10 02:30:00,154.666,154.69,154.666,154.69,141200002.0
2007-01-10 02:31:00,154.7,154.704,154.685,154.703,132600000.0
2007-01-10 02:32:00,154.699,154.708,154.693,154.693,125100001.0
2007-01-10 02:33:00,154.679,154.679,154.657,154.664,20000000.0
2007-01-10 02:34:00,154.664,154.709,154.664,154.709,76700000.0
2007-01-10 02:35:00,154.714,154.717,154.698,154.711,56100000.0
2007-01-10 02:36:00,154.705,154.724,154.693,154.722,134999997.0
2007-01-10 02:37:00,154.732,154.747,154.732,154.747,96900002.0
2007-01-10 02:38:00,154.78,154.816,154.78,154.816,49600000.0
2007-01-10 02:39:00,154.811,154.818,154.805,154.818,74100000.0
2007-01-10 02:40:00,154.819,154.827,154.814,154.827,137400000.0
2007-01-10 02:41:00,154.829,154.838,154.818,154.83,158200002.0
2007-01-10 02:42:00,154.821,154.828,154.811,154.82,166199995.0
2007-01-10 02:43:00,154.809,154.809,154.806,154.808,44000000.0
2007-01-10 02:44:00,154.805,154.817,154.8,154.81,56200000.0
2007-01-10 02:45:00,154.805,154.813,154.803,154.809,109199999.0
2007-01-10 02:46:00,154.811,154.811,154.797,154.807,146600000.0
2007-01-10 02:47:00,154.813,154.813,154.783,154.801,37600001.0
2007-01-10 02:48:00,154.791,154.791,154.77,154.77,24400000.0
2007-01-10 02:49:00,154.777,154.791,154.775,154.784,139499998.0
2007-01-10 02:50:00,154.79,154.797,154.774,154.774,62200001.0
2007-01-10 02:51:00,154.76,154.777,154.76,154.764,70899998.0
2007-01-10 02:52:00,154.779,154.806,154.779,154.806,76600000.0
2007-01-10 02:53:00,154.804,154.809,154.799,154.805,136900000.0
2007-01-10 02:54:00,154.813,154.833,154.813,154.833,55000000.0
2007-01-10 02:55:00,154.82,154.833,154.82,154.823,71100000.0
2007-01-10 02:56:00,154.817,154.817,154.805,154.805,137500000.0
2007-01-10 02:57:00,154.805,154.811,154.795,154.811,47699999.0
2007-01-10 02:58:00,154.817,154.822,154.81,154.822,113400003.0
2007-01-10 02:59:00,154.823,154.823,154.812,154.812,108600001.0
2007-01-10 03:00:00,154.826,154.826,154.819,154.819,9700000.0
2007-01-10 03:01:00,154.848,154.848,154.821,154.847,116599997.0
2007-01-10 03:02:00,154.823,154.835,154.805,154.816,88999997.0
2007-01-10 03:03:00,154.815,154.84,154.801,154.84,50900000.0
2007-01-10 03:04:00,154.822,154.856,154.822,154.837,128600002.0
2007-01-10 03:05:00,154.84,154.841,154.813,154.835,126300002.0
2007-01-10 03:06:00,154.827,154.838,154.827,154.828,105700001.0
2007-01-10 03:07:00,154.832,154.839,154.792,154.8,135200002.0
2007-01-10 03:08:00,154.793,154.84,154.793,154.834,81300001.0
2007-01-10 03:09:00,154.825,154.832,154.812,154.832,100700003.0
2007-01-10 03:10:00,154.83,154.831,154.813,154.813,109900000.0
2007-01-10 03:11:00,154.824,154.833,154.824,154.829,49700000.0
2007-01-10 03:12:00,154.823,154.843,154.821,154.827,124599999.0
2007-01-10 03:13:00,154.833,154.833,154.817,154.822,143899998.0
2007-01-10 03:14:00,154.813,154.83,154.811,154.83,106500000.0
2007-01-10 03:15:00,154.827,154.827,154.812,154.818,86200002.0
2007-01-10 03:16:00,154.825,154.83,154.819,154.827,119000002.0
2007-01-10 03:17:00,154.834,154.834,154.818,154.824,69200000.0
2007-01-10 03:18:00,154.816,154.825,154.797,154.825,76699999.0
2007-01-10 03:19:00,154.824,154.826,154.824,154.826,24800000.0
2007-01-10 03:20:00,154.827,154.835,154.825,154.825,157300000.0
2007-01-10 03:21:00,154.838,154.849,154.835,154.84,170700003.0
2007-01-10 03:22:00,154.844,154.848,154.839,154.845,148199999.0
2007-01-10 03:23:00,154.846,154.861,154.846,154.855,59100000.0
2007-01-10 03:24:00,154.855,154.857,154.843,154.851,95299998.0
2007-01-10 03:25:00,154.849,154.858,154.843,154.845,220899998.0
2007-01-10 03:26:00,154.845,154.845,154.819,154.825,76899999.0
2007-01-10 03:27:00,154.842,154.852,154.842,154.849,81000000.0
2007-01-10 03:28:00,154.857,154.857,154.829,154.836,115699999.0
2007-01-10 03:29:00,154.848,154.848,154.841,154.845,101200000.0
2007-01-10 03:30:00,154.839,154.853,154.839,154.853,77500000.0
2007-01-10 03:31:00,154.84,154.84,154.815,154.82,57000000.0
2007-01-10 03:32:00,154.826,154.837,154.826,154.83,119399998.0
2007-01-10 03:33:00,154.828,154.828,154.804,154.81,61900001.0
2007-01-10 03:34:00,154.808,154.815,154.797,154.797,45600000.0
2007-01-10 03:35:00,154.795,154.805,154.777,154.777,76900000.0
2007-01-10 03:36:00,154.768,154.789,154.765,154.777,139199996.0
2007-01-10 03:37:00,154.779,154.787,154.776,154.787,110300001.0
2007-01-10 03:38:00,154.789,154.79,154.775,154.782,216700003.0
2007-01-10 03:39:00,154.787,154.787,154.769,154.77,76900001.0
2007-01-10 03:40:00,154.76,154.767,154.759,154.766,96800000.0
2007-01-10 03:41:00,154.759,154.775,154.757,154.775,47200000.0
2007-01-10 03:42:00,154.786,154.792,154.777,154.777,95500001.0
2007-01-10 03:43:00,154.774,154.774,154.771,154.771,17600000.0
2007-01-10 03:44:00,154.778,154.782,154.771,154.781,92299999.0
2007-01-10 03:45:00,154.782,154.79,154.772,154.772,87500001.0
2007-01-10 03:46:00,154.78,154.79,154.78,154.79,13200000.0
2007-01-10 03:47:00,154.792,154.8,154.774,154.774,56600000.0
2007-01-10 03:48:00,154.769,154.778,154.767,154.773,226900001.0
2007-01-10 03:49:00,154.769,154.784,154.767,154.771,127900000.0
2007-01-10 03:50:00,154.774,154.774,154.762,154.762,31200000.0
2007-01-10 03:51:00,154.771,154.781,154.767,154.767,85000000.0
2007-01-10 03:52:00,154.77,154.774,154.766,154.77,82000001.0
2007-01-10 03:53:00,154.776,154.776,154.761,154.775,107500003.0
2007-01-10 03:54:00,154.776,154.776,154.758,154.762,57600000.0
2007-01-10 03:55:00,154.75,154.767,154.75,154.767,101199999.0
2007-01-10 03:56:00,154.768,154.779,154.768,154.778,29400000.0
2007-01-10 03:57:00,154.783,154.792,154.77,154.792,68000000.0
2007-01-10 03:58:00,154.801,154.807,154.795,154.795,69700001.0
2007-01-10 03:59:00,154.787,154.803,154.787,154.803,42400001.0
2007-01-10 04:00:00,154.811,154.815,154.805,154.805,79099999.0
2007-01-10 04:01:00,154.802,154.81,154.8,154.808,50700000.0
2007-01-10 04:02:00,154.808,154.825,154.8,154.824,149799999.0
2007-01-10 04:03:00,154.827,154.827,154.811,154.811,31200000.0
2007-01-10 04:04:00,154.8,154.814,154.785,154.794,100600001.0
2007-01-10 04:05:00,154.78,154.78,154.756,154.758,66500001.0
2007-01-10 04:06:00,154.768,154.768,154.743,154.749,110699999.0
2007-01-10 04:07:00,154.759,154.76,154.747,154.749,85200002.0
2007-01-10 04:08:00,154.766,154.766,154.743,154.749,90300000.0
2007-01-10 04:09:00,154.745,154.759,154.744,154.757,124800001.0
2007-01-10 04:10:00,154.763,154.766,154.761,154.763,56300001.0
2007-01-10 04:11:00,154.751,154.763,154.746,154.763,74000000.0
2007-01-10 04:12:00,154.763,154.765,154.741,154.741,62700000.0
2007-01-10 04:13:00,154.733,154.742,154.72,154.721,134600002.0
2007-01-10 04:14:00,154.712,154.712,154.695,154.695,28400000.0
2007-01-10 04:15:00,154.688,154.703,154.686,154.703,118099999.0
2007-01-10 04:16:00,154.698,154.705,154.691,154.691,122000000.0
2007-01-10 04:17:00,154.693,154.702,154.69,154.698,120299998.0
2007-01-10 04:18:00,154.702,154.705,154.685,154.7,76500000.0
2007-01-10 04:19:00,154.694,154.702,154.693,154.699,53500000.0
2007-01-10 04:20:00,154.703,154.703,154.683,154.683,94599999.0
2007-01-10 04:21:00,154.688,154.698,154.681,154.69,93800000.0
2007-01-10 04:22:00,154.688,154.692,154.676,154.689,255100002.0
2007-01-10 04:23:00,154.677,154.683,154.677,154.683,23400000.0
2007-01-10 04:24:00,154.681,154.685,154.649,154.663,165000002.0
2007-01-10 04:25:00,154.657,154.664,154.656,154.656,131199999.0
2007-01-10 04:26:00,154.654,154.668,154.654,154.665,201600001.0
2007-01-10 04:27:00,154.663,154.67,154.645,154.67,54200000.0
2007-01-10 04:28:00,154.67,154.679,154.67,154.675,159099999.0
2007-01-10 04:29:00,154.669,154.683,154.669,154.674,104400003.0
2007-01-10 04:30:00,154.682,154.682,154.674,154.678,117699998.0
2007-01-10 04:31:00,154.682,154.688,154.673,154.675,114399999.0
2007-01-10 04:32:00,154.68,154.68,154.663,154.675,169999998.0
2007-01-10 04:33:00,154.67,154.67,154.641,154.641,73100000.0
2007-01-10 04:34:00,154.647,154.647,154.625,154.629,115800001.0
2007-01-10 04:35:00,154.629,154.639,154.628,154.635,127500000.0
2007-01-10 04:36:00,154.634,154.645,154.634,154.644,39999999.0
2007-01-10 04:37:00,154.656,154.667,154.656,154.659,38800000.0
2007-01-10 04:38:00,154.65,154.66,154.639,154.66,74500000.0
2007-01-10 04:39:00,154.663,154.672,154.659,154.663,56800001.0
2007-01-10 04:40:00,154.668,154.668,154.651,154.655,67200000.0
2007-01-10 04:41:00,154.649,154.65,154.632,154.65,41300000.0
2007-01-10 04:42:00,154.649,154.651,154.638,154.64,55199999.0
2007-01-10 04:43:00,154.639,154.664,154.638,154.663,86600000.0
2007-01-10 04:44:00,154.685,154.708,154.685,154.708,74400000.0
2007-01-10 04:45:00,154.697,154.704,154.693,154.695,52700000.0
2007-01-10 04:46:00,154.701,154.717,154.701,154.71,97500000.0
2007-01-10 04:47:00,154.702,154.708,154.678,154.687,87099998.0
2007-01-10 04:48:00,154.682,154.691,154.682,154.687,107699999.0
2007-01-10 04:49:00,154.682,154.689,154.678,154.689,75200000.0
2007-01-10 04:50:00,154.686,154.686,154.679,154.679,34400001.0
2007-01-10 04:51:00,154.679,154.706,154.675,154.706,169900003.0
2007-01-10 04:52:00,154.71,154.71,154.701,154.701,36800000.0
2007-01-10 04:53:00,154.695,154.703,154.695,154.701,60300000.0
2007-01-10 04:54:00,154.702,154.703,154.681,154.681,81899998.0
2007-01-10 04:55:00,154.679,154.694,154.679,154.686,78000000.0
2007-01-10 04:56:00,154.691,154.696,154.67,154.67,61200001.0
2007-01-10 04:57:00,154.665,154.672,154.64,154.64,32800000.0
2007-01-10 04:58:00,154.633,154.662,154.633,154.653,133099999.0
2007-01-10 04:59:00,154.654,154.675,154.654,154.662,52800000.0
2007-01-10 05:00:00,154.66,154.671,154.648,154.648,205200004.0
2007-01-10 05:01:00,154.647,154.675,154.647,154.674,64900000.0
2007-01-10 05:02:00,154.679,154.686,154.679,154.686,18400000.0
2007-01-10 05:03:00,154.697,154.697,154.681,154.681,33400000.0
2007-01-10 05:04:00,154.686,154.706,154.686,154.7,177900000.0
2007-01-10 05:05:00,154.705,154.725,154.705,154.725,59999999.0
2007-01-10 05:06:00,154.713,154.721,154.705,154.717,66100001.0
2007-01-10 05:07:00,154.715,154.715,154.703,154.705,118299999.0
2007-01-10 05:08:00,154.707,154.719,154.707,154.717,52000000.0
2007-01-10 05:09:00,154.722,154.722,154.706,154.708,110399996.0
2007-01-10 05:10:00,154.703,154.706,154.69,154.69,47300000.0
2007-01-10 05:11:00,154.692,154.699,154.675,154.699,41600000.0
2007-01-10 05:12:00,154.703,154.71,154.699,154.708,31500000.0
2007-01-10 05:13:00,154.712,154.715,154.696,154.715,97500001.0
2007-01-10 05:14:00,154.711,154.711,154.695,154.7,134700001.0
2007-01-10 05:15:00,154.709,154.709,154.706,154.706,9600000.0
2007-01-10 05:16:00,154.699,154.704,154.693,154.704,113499999.0
2007-01-10 05:17:00,154.693,154.693,154.683,154.683,110000001.0
2007-01-10 05:18:00,154.693,154.693,154.677,154.68,64200001.0
2007-01-10 05:19:00,154.68,154.684,154.678,154.682,97899998.0
2007-01-10 05:20:00,154.683,154.696,154.681,154.681,161000002.0
2007-01-10 05:21:00,154.691,154.706,154.69,154.69,77400001.0
2007-01-10 05:22:00,154.703,154.723,154.703,154.721,100699999.0
2007-01-10 05:23:00,154.707,154.72,154.705,154.713,58000000.0
2007-01-10 05:24:00,154.705,154.712,154.699,154.712,79700000.0
2007-01-10 05:25:00,154.712,154.712,154.706,154.706,9600000.0
2007-01-10 05:26:00,154.707,154.72,154.704,154.716,81100001.0
2007-01-10 05:27:00,154.705,154.717,154.705,154.712,129899999.0
2007-01-10 05:28:00,154.714,154.716,154.714,154.716,43899998.0
2007-01-10 05:29:00,154.71,154.714,154.693,154.714,83400001.0
2007-01-10 05:30:00,154.713,154.722,154.696,154.702,196900000.0
2007-01-10 05:31:00,154.698,154.698,154.689,154.689,23600000.0
2007-01-10 05:32:00,154.685,154.685,154.666,154.676,83800002.0
2007-01-10 05:33:00,154.67,154.67,154.657,154.67,61199999.0
2007-01-10 05:34:00,154.671,154.681,154.671,154.681,19200000.0
2007-01-10 05:35:00,154.69,154.69,154.686,154.689,100800000.0
2007-01-10 05:36:00,154.687,154.695,154.684,154.695,82300000.0
2007-01-10 05:37:00,154.687,154.708,154.687,154.702,47799999.0
2007-01-10 05:38:00,154.702,154.704,154.689,154.695,109099997.0
2007-01-10 05:39:00,154.698,154.698,154.697,154.697,35199999.0
2007-01-10 05:40:00,154.695,154.701,154.691,154.697,126299997.0
2007-01-10 05:41:00,154.689,154.689,154.684,154.684,95900002.0
2007-01-10 05:42:00,154.692,154.696,154.688,154.696,27099999.0
2007-01-10 05:43:00,154.693,154.697,154.685,154.693,129000004.0
2007-01-10 05:44:00,154.694,154.706,154.694,154.7,42500000.0
2007-01-10 05:45:00,154.7,154.706,154.695,154.705,68099998.0
2007-01-10 05:46:00,154.7,154.704,154.7,154.702,24300000.0
2007-01-10 05:47:00,154.701,154.71,154.697,154.707,78900000.0
2007-01-10 05:48:00,154.711,154.718,154.703,154.71,86000001.0
2007-01-10 05:49:00,154.714,154.714,154.695,154.701,85500002.0
2007-01-10 05:50:00,154.703,154.705,154.69,154.705,86999999.0
2007-01-10 05:51:00,154.703,154.703,154.692,154.7,97100001.0
2007-01-10 05:52:00,154.69,154.708,154.69,154.705,104199999.0
2007-01-10 05:53:00,154.705,154.705,154.689,154.696,87700000.0
2007-01-10 05:54:00,154.688,154.695,154.679,154.692,122200003.0
2007-01-10 05:55:00,154.687,154.695,154.679,154.695,129500000.0
2007-01-10 05:56:00,154.681,154.684,154.681,154.684,41499999.0
2007-01-10 05:57:00,154.677,154.686,154.673,154.673,104700002.0
2007-01-10 05:58:00,154.678,154.694,154.668,154.684,135499999.0
2007-01-10 05:59:00,154.689,154.699,154.68,154.699,108099999.0
2007-01-10 06:00:00,154.692,154.702,154.686,154.694,74100001.0
2007-01-10 06:01:00,154.686,154.686,154.673,154.68,75600000.0
2007-01-10 06:02:00,154.677,154.685,154.668,154.675,132400002.0
2007-01-10 06:03:00,154.676,154.676,154.661,154.664,188000000.0
2007-01-10 06:04:00,154.663,154.667,154.663,154.667,11600000.0
2007-01-10 06:05:00,154.677,154.687,154.675,154.687,49000000.0
2007-01-10 06:06:00,154.678,154.68,154.664,154.671,145200000.0
2007-01-10 06:07:00,154.663,154.676,154.659,154.667,132699997.0
2007-01-10 06:08:00,154.681,154.681,154.669,154.68,77500000.0
2007-01-10 06:09:00,154.684,154.686,154.675,154.684,148499997.0
2007-01-10 06:10:00,154.68,154.68,154.675,154.675,74599999.0
2007-01-10 06:11:00,154.679,154.683,154.671,154.68,109399999.0
2007-01-10 06:12:00,154.677,154.687,154.677,154.687,50899999.0
2007-01-10 06:13:00,154.683,154.699,154.679,154.692,76399999.0
2007-01-10 06:14:00,154.7,154.7,154.689,154.69,170999997.0
2007-01-10 06:15:00,154.69,154.69,154.669,154.674,44800000.0
2007-01-10 06:16:00,154.682,154.687,154.671,154.678,94399999.0
2007-01-10 06:17:00,154.678,154.698,154.671,154.698,54299999.0
2007-01-10 06:18:00,154.693,154.695,154.687,154.695,46400000.0
2007-01-10 06:19:00,154.702,154.702,154.683,154.687,75000000.0
2007-01-10 06:20:00,154.678,154.689,154.667,154.689,43200000.0
2007-01-10 06:21:00,154.696,154.696,154.68,154.683,125399997.0
2007-01-10 06:22:00,154.687,154.696,154.687,154.69,69600000.0
2007-01-10 06:23:00,154.692,154.692,154.674,154.68,232599998.0
2007-01-10 06:24:00,154.68,154.699,154.678,154.695,97300000.0
2007-01-10 06:25:00,154.692,154.692,154.679,154.687,136999999.0
2007-01-10 06:26:00,154.696,154.704,154.69,154.704,163400002.0
2007-01-10 06:27:00,154.707,154.712,154.696,154.703,74100000.0
2007-01-10 06:28:00,154.704,154.718,154.7,154.703,69099999.0
2007-01-10 06:29:00,154.705,154.715,154.699,154.715,81900000.0
2007-01-10 06:30:00,154.714,154.714,154.707,154.707,90600002.0
2007-01-10 06:31:00,154.715,154.726,154.715,154.72,68800000.0
2007-01-10 06:32:00,154.72,154.725,154.715,154.718,42400000.0
2007-01-10 06:33:00,154.719,154.72,154.712,154.712,103599999.0
2007-01-10 06:34:00,154.713,154.715,154.708,154.712,85999999.0
2007-01-10 06:35:00,154.706,154.717,154.706,154.71,103699997.0
2007-01-10 06:36:00,154.715,154.715,154.705,154.71,19900000.0
2007-01-10 06:37:00,154.707,154.729,154.707,154.721,80999999.0
2007-01-10 06:38:00,154.709,154.709,154.692,154.692,5300000.0
2007-01-10 06:39:00,154.68,154.68,154.656,154.667,55500000.0
2007-01-10 06:40:00,154.642,154.668,154.642,154.654,157499999.0
2007-01-10 06:41:00,154.659,154.67,154.655,154.67,52000000.0
2007-01-10 06:42:00,154.677,154.696,154.677,154.689,103499998.0
2007-01-10 06:43:00,154.682,154.682,154.664,154.673,155000000.0
2007-01-10 06:44:00,154.688,154.688,154.685,154.685,102100000.0
2007-01-10 06:45:00,154.688,154.701,154.679,154.701,88700000.0
2007-01-10 06:46:00,154.703,154.732,154.703,154.72,114399998.0
2007-01-10 06:47:00,154.73,154.743,154.73,154.741,35500000.0
2007-01-10 06:48:00,154.741,154.741,154.73,154.73,64499999.0
2007-01-10 06:49:00,154.733,154.738,154.713,154.713,47100000.0
2007-01-10 06:50:00,154.707,154.72,154.707,154.715,121599999.0
2007-01-10 06:51:00,154.712,154.72,154.708,154.718,121800004.0
2007-01-10 06:52:00,154.712,154.714,154.697,154.697,75000001.0
2007-01-10 06:53:00,154.71,154.71,154.69,154.698,52300000.0
2007-01-10 06:54:00,154.69,154.701,154.678,154.683,105200002.0
2007-01-10 06:55:00,154.683,154.691,154.681,154.687,133200002.0
2007-01-10 06:56:00,154.69,154.69,154.665,154.665,71700000.0
2007-01-10 06:57:00,154.662,154.663,154.648,154.657,84400002.0
2007-01-10 06:58:00,154.659,154.672,154.659,154.672,87899999.0
2007-01-10 06:59:00,154.673,154.677,154.663,154.677,116900002.0
2007-01-10 07:00:00,154.683,154.683,154.669,154.67,157099995.0
2007-01-10 07:01:00,154.659,154.661,154.651,154.655,99099999.0
2007-01-10 07:02:00,154.654,154.665,154.654,154.663,59700000.0
2007-01-10 07:03:00,154.668,154.668,154.648,154.659,159600001.0
2007-01-10 07:04:00,154.661,154.663,154.641,154.653,91999998.0
2007-01-10 07:05:00,154.64,154.659,154.64,154.654,97899998.0
2007-01-10 07:06:00,154.658,154.662,154.644,154.645,140800003.0
2007-01-10 07:07:00,154.65,154.653,154.649,154.649,72699998.0
2007-01-10 07:08:00,154.644,154.658,154.638,154.648,82599999.0
2007-01-10 07:09:00,154.655,154.661,154.647,154.647,150300000.0
2007-01-10 07:10:00,154.655,154.669,154.65,154.66,133500000.0
2007-01-10 07:11:00,154.656,154.656,154.627,154.638,170999999.0
2007-01-10 07:12:00,154.634,154.634,154.624,154.63,114399996.0
2007-01-10 07:13:00,154.632,154.636,154.632,154.632,63999999.0
2007-01-10 07:14:00,154.623,154.638,154.623,154.631,63500000.0
2007-01-10 07:15:00,154.62,154.63,154.62,154.625,64599999.0
2007-01-10 07:16:00,154.619,154.619,154.602,154.61,84299999.0
2007-01-10 07:17:00,154.602,154.617,154.602,154.617,56300000.0
2007-01-10 07:18:00,154.607,154.614,154.603,154.603,117499999.0
2007-01-10 07:19:00,154.61,154.625,154.61,154.625,28399999.0
2007-01-10 07:20:00,154.629,154.636,154.622,154.63,50700001.0
2007-01-10 07:21:00,154.629,154.637,154.618,154.618,95799997.0
2007-01-10 07:22:00,154.619,154.622,154.607,154.607,135200003.0
2007-01-10 07:23:00,154.613,154.62,154.603,154.62,83400001.0
2007-01-10 07:24:00,154.616,154.616,154.601,154.614,108600001.0
2007-01-10 07:25:00,154.612,154.618,154.602,154.604,69100000.0
2007-01-10 07:26:00,154.608,154.612,154.603,154.608,68800000.0
2007-01-10 07:27:00,154.602,154.602,154.585,154.587,146499998.0
2007-01-10 07:28:00,154.613,154.664,154.613,154.661,100099999.0
2007-01-10 07:29:00,154.663,154.68,154.66,154.663,65600001.0
2007-01-10 07:30:00,154.653,154.664,154.642,154.644,126500002.0
2007-01-10 07:31:00,154.638,154.655,154.638,154.654,86500001.0
2007-01-10 07:32:00,154.648,154.649,154.64,154.64,63100000.0
2007-01-10 07:33:00,154.655,154.664,154.634,154.634,48800000.0
2007-01-10 07:34:00,154.63,154.63,154.619,154.627,123800000.0
2007-01-10 07:35:00,154.618,154.618,154.596,154.6,87100001.0
2007-01-10 07:36:00,154.598,154.607,154.591,154.607,69300000.0
2007-01-10 07:37:00,154.61,154.623,154.61,154.617,90900001.0
2007-01-10 07:38:00,154.63,154.65,154.625,154.64,130200000.0
2007-01-10 07:39:00,154.632,154.651,154.628,154.64,86400001.0
2007-01-10 07:40:00,154.647,154.665,154.647,154.665,51000000.0
2007-01-10 07:41:00,154.667,154.684,154.667,154.674,131800001.0
2007-01-10 07:42:00,154.68,154.702,154.68,154.702,24100000.0
2007-01-10 07:43:00,154.72,154.729,154.713,154.722,71600000.0
2007-01-10 07:44:00,154.721,154.748,154.717,154.741,156600001.0
2007-01-10 07:45:00,154.736,154.763,154.736,154.753,124200001.0
2007-01-10 07:46:00,154.741,154.741,154.731,154.731,25800000.0
2007-01-10 07:47:00,154.726,154.728,154.716,154.728,96400000.0
2007-01-10 07:48:00,154.738,154.74,154.73,154.73,63000000.0
2007-01-10 07:49:00,154.737,154.753,154.737,154.753,59899998.0
2007-01-10 07:50:00,154.76,154.76,154.723,154.723,67799999.0
2007-01-10 07:51:00,154.72,154.74,154.72,154.734,60800001.0
2007-01-10 07:52:00,154.729,154.744,154.72,154.724,67300000.0
2007-01-10 07:53:00,154.718,154.733,154.714,154.733,135999999.0
2007-01-10 07:54:00,154.732,154.745,154.716,154.745,119800001.0
2007-01-10 07:55:00,154.748,154.757,154.748,154.757,85099997.0
2007-01-10 07:56:00,154.75,154.75,154.719,154.719,81300001.0
2007-01-10 07:57:00,154.724,154.724,154.71,154.71,81799998.0
2007-01-10 07:58:00,154.717,154.726,154.713,154.725,103700002.0
2007-01-10 07:59:00,154.72,154.732,154.719,154.732,79399998.0
2007-01-10 08:00:00,154.728,154.728,154.713,154.714,53800000.0
2007-01-10 08:01:00,154.722,154.722,154.714,154.717,59200000.0
2007-01-10 08:02:00,154.723,154.736,154.723,154.736,63100001.0
2007-01-10 08:03:00,154.734,154.747,154.734,154.747,55099999.0
2007-01-10 08:04:00,154.757,154.762,154.751,154.751,149900000.0
2007-01-10 08:05:00,154.759,154.785,154.754,154.785,106299999.0
2007-01-10 08:06:00,154.792,154.797,154.777,154.786,115899998.0
2007-01-10 08:07:00,154.764,154.79,154.764,154.784,73600000.0
2007-01-10 08:08:00,154.782,154.805,154.782,154.805,60300000.0
2007-01-10 08:09:00,154.805,154.805,154.785,154.785,37800000.0
2007-01-10 08:10:00,154.797,154.808,154.796,154.796,121100004.0
2007-01-10 08:11:00,154.791,154.793,154.787,154.791,41600000.0
2007-01-10 08:12:00,154.782,154.782,154.773,154.773,150600001.0
2007-01-10 08:13:00,154.775,154.79,154.773,154.773,47200000.0
2007-01-10 08:14:00,154.767,154.782,154.767,154.782,32500000.0
2007-01-10 08:15:00,154.758,154.783,154.758,154.773,51200000.0
2007-01-10 08:16:00,154.782,154.786,154.76,154.76,114599998.0
2007-01-10 08:17:00,154.768,154.779,154.766,154.77,133000002.0
2007-01-10 08:18:00,154.761,154.772,154.751,154.762,120299999.0
2007-01-10 08:19:00,154.758,154.765,154.75,154.757,103899999.0
2007-01-10 08:20:00,154.764,154.764,154.759,154.759,8800000.0
2007-01-10 08:21:00,154.763,154.778,154.762,154.778,172400000.0
2007-01-10 08:22:00,154.78,154.781,154.778,154.778,81000001.0
2007-01-10 08:23:00,154.767,154.771,154.742,154.766,125299998.0
2007-01-10 08:24:00,154.756,154.756,154.739,154.755,95000000.0
2007-01-10 08:25:00,154.745,154.745,154.738,154.738,63099999.0
2007-01-10 08:26:00,154.745,154.745,154.718,154.721,19700000.0
2007-01-10 08:27:00,154.718,154.728,154.713,154.713,105600002.0
2007-01-10 08:28:00,154.718,154.718,154.701,154.701,122000001.0
2007-01-10 08:29:00,154.712,154.718,154.707,154.708,67600001.0
2007-01-10 08:30:00,154.712,154.721,154.712,154.715,95700002.0
2007-01-10 08:31:00,154.718,154.72,154.702,154.704,55600000.0
2007-01-10 08:32:00,154.706,154.706,154.704,154.704,8800000.0
2007-01-10 08:33:00,154.694,154.71,154.694,154.707,96200000.0
2007-01-10 08:34:00,154.704,154.72,154.704,154.715,118899999.0
2007-01-10 08:35:00,154.706,154.706,154.695,154.695,70199999.0
2007-01-10 08:36:00,154.694,154.701,154.688,154.69,61100000.0
2007-01-10 08:37:00,154.703,154.719,154.695,154.711,71800000.0
2007-01-10 08:38:00,154.713,154.719,154.711,154.719,106100001.0
2007-01-10 08:39:00,154.717,154.753,154.711,154.746,86000002.0
2007-01-10 08:40:00,154.745,154.751,154.737,154.744,82100001.0
2007-01-10 08:41:00,154.73,154.745,154.716,154.716,165800000.0
2007-01-10 08:42:00,154.708,154.71,154.696,154.705,133700001.0
2007-01-10 08:43:00,154.701,154.71,154.7,154.708,112299999.0
2007-01-10 08:44:00,154.708,154.718,154.706,154.715,95900001.0
2007-01-10 08:45:00,154.718,154.722,154.707,154.707,89799998.0
2007-01-10 08:46:00,154.705,154.718,154.702,154.714,108700000.0
2007-01-10 08:47:00,154.717,154.73,154.717,154.73,81499998.0
2007-01-10 08:48:00,154.733,154.748,154.731,154.748,134900000.0
2007-01-10 08:49:00,154.736,154.754,154.733,154.733,96800001.0
2007-01-10 08:50:00,154.734,154.743,154.729,154.743,83300000.0
2007-01-10 08:51:00,154.741,154.742,154.724,154.742,78800000.0
2007-01-10 08:52:00,154.742,154.742,154.729,154.738,158599995.0
2007-01-10 08:53:00,154.74,154.753,154.736,154.743,104100000.0
2007-01-10 08:54:00,154.741,154.752,154.741,154.746,23300000.0
2007-01-10 08:55:00,154.737,154.737,154.715,154.731,140899996.0
2007-01-10 08:56:00,154.742,154.746,154.739,154.744,50200000.0
2007-01-10 08:57:00,154.752,154.761,154.745,154.745,136399998.0
2007-01-10 08:58:00,154.75,154.782,154.743,154.769,105800000.0
2007-01-10 08:59:00,154.785,154.822,154.785,154.815,101999999.0
2007-01-10 09:00:00,154.827,154.85,154.827,154.84,87300000.0
2007-01-10 09:01:00,154.846,154.846,154.802,154.802,40100000.0
2007-01-10 09:02:00,154.802,154.835,154.802,154.835,31900000.0
2007-01-10 09:03:00,154.839,154.849,154.832,154.843,65099999.0
2007-01-10 09:04:00,154.831,154.843,154.829,154.835,111699998.0
2007-01-10 09:05:00,154.826,154.836,154.82,154.829,102299998.0
2007-01-10 09:06:00,154.832,154.839,154.823,154.83,64000000.0
2007-01-10 09:07:00,154.828,154.835,154.819,154.833,31800000.0
2007-01-10 09:08:00,154.839,154.872,154.839,154.871,68699999.0
2007-01-10 09:09:00,154.872,154.889,154.87,154.878,107099999.0
2007-01-10 09:10:00,154.863,154.868,154.86,154.867,141899999.0
2007-01-10 09:11:00,154.872,154.873,154.854,154.873,91700001.0
2007-01-10 09:12:00,154.873,154.885,154.872,154.88,81700000.0
2007-01-10 09:13:00,154.882,154.885,154.882,154.883,42400000.0
2007-01-10 09:14:00,154.877,154.878,154.864,154.865,200199999.0
2007-01-10 09:15:00,154.871,154.874,154.86,154.863,84400000.0
2007-01-10 09:16:00,154.866,154.868,154.849,154.853,130800001.0
2007-01-10 09:17:00,154.854,154.858,154.854,154.858,50700002.0
2007-01-10 09:18:00,154.843,154.843,154.818,154.832,146100000.0
2007-01-10 09:19:00,154.824,154.835,154.82,154.835,76300000.0
2007-01-10 09:20:00,154.822,154.828,154.818,154.825,64800000.0
2007-01-10 09:21:00,154.828,154.828,154.822,154.823,62699999.0
2007-01-10 09:22:00,154.829,154.829,154.815,154.821,166500002.0
2007-01-10 09:23:00,154.815,154.815,154.79,154.79,124499998.0
2007-01-10 09:24:00,154.808,154.826,154.79,154.801,95600001.0
2007-01-10 09:25:00,154.797,154.816,154.797,154.816,33600000.0
2007-01-10 09:26:00,154.823,154.845,154.823,154.845,118900001.0
2007-01-10 09:27:00,154.861,154.861,154.85,154.858,36600000.0
2007-01-10 09:28:00,154.844,154.847,154.829,154.847,69499999.0
2007-01-10 09:29:00,154.853,154.866,154.853,154.855,53800000.0
2007-01-10 09:30:00,154.86,154.871,154.851,154.871,154400001.0
2007-01-10 09:31:00,154.87,154.884,154.863,154.878,87399999.0
2007-01-10 09:32:00,154.878,154.885,154.873,154.879,82899998.0
2007-01-10 09:33:00,154.878,154.883,154.871,154.88,114300001.0
2007-01-10 09:34:00,154.878,154.878,154.866,154.867,27700000.0
2007-01-10 09:35:00,154.859,154.859,154.84,154.854,68700000.0
2007-01-10 09:36:00,154.872,154.88,154.858,154.88,128599999.0
2007-01-10 09:37:00,154.863,154.869,154.863,154.869,39899999.0
2007-01-10 09:38:00,154.862,154.897,154.861,154.897,30400000.0
2007-01-10 09:39:00,154.909,154.915,154.885,154.885,129200000.0
2007-01-10 09:40:00,154.888,154.898,154.873,154.877,123300000.0
2007-01-10 09:41:00,154.865,154.871,154.859,154.859,74000000.0
2007-01-10 09:42:00,154.858,154.903,154.85,154.903,106299998.0
2007-01-10 09:43:00,154.903,154.918,154.903,154.904,106200001.0
2007-01-10 09:44:00,154.908,154.93,154.908,154.93,117400001.0
2007-01-10 09:45:00,154.933,154.933,154.918,154.918,82499999.0
2007-01-10 09:46:00,154.917,154.952,154.916,154.952,56000000.0
2007-01-10 09:47:00,154.972,155.004,154.972,154.996,79100002.0
2007-01-10 09:48:00,155.002,155.005,154.98,154.98,103499999.0
2007-01-10 09:49:00,154.985,154.99,154.976,154.976,56899999.0
2007-01-10 09:50:00,154.982,154.996,154.982,154.99,72200000.0
2007-01-10 09:51:00,154.995,155.001,154.983,155.001,60000000.0
2007-01-10 09:52:00,155.009,155.015,154.998,154.998,65900001.0
2007-01-10 09:53:00,155.002,155.003,154.987,154.995,42200000.0
2007-01-10 09:54:00,154.995,154.995,154.99,154.993,79400001.0
2007-01-10 09:55:00,154.985,154.995,154.97,154.994,131900000.0
2007-01-10 09:56:00,154.974,154.989,154.971,154.974,94300000.0
2007-01-10 09:57:00,154.973,154.98,154.956,154.978,95399998.0
2007-01-10 09:58:00,154.964,154.964,154.944,154.948,89499998.0
2007-01-10 09:59:00,154.96,154.962,154.949,154.955,92500002.0
2007-01-10 10:00:00,154.938,154.956,154.938,154.956,74800000.0
2007-01-10 10:01:00,154.948,154.956,154.945,154.955,67699998.0
2007-01-10 10:02:00,154.946,154.946,154.934,154.945,91100000.0
2007-01-10 10:03:00,154.947,154.956,154.94,154.953,109799999.0
2007-01-10 10:04:00,154.968,154.974,154.968,154.969,91499999.0
2007-01-10 10:05:00,154.964,154.976,154.952,154.971,50899999.0
2007-01-10 10:06:00,154.972,154.979,154.969,154.975,47300000.0
2007-01-10 10:07:00,154.975,154.979,154.959,154.959,83399998.0
2007-01-10 10:08:00,154.969,154.984,154.965,154.984,44800000.0
2007-01-10 10:09:00,154.983,154.983,154.968,154.968,90499999.0
2007-01-10 10:10:00,154.971,154.971,154.947,154.947,94499999.0
2007-01-10 10:11:00,154.956,154.96,154.946,154.953,124700000.0
2007-01-10 10:12:00,154.958,154.985,154.958,154.985,133100001.0
2007-01-10 10:13:00,154.982,154.982,154.956,154.968,94099998.0
2007-01-10 10:14:00,154.96,154.986,154.96,154.981,95800003.0
2007-01-10 10:15:00,154.977,154.991,154.977,154.977,98000000.0
2007-01-10 10:16:00,154.981,155.0,154.981,154.993,141799997.0
2007-01-10 10:17:00,155.001,155.005,154.99,154.99,140699998.0
2007-01-10 10:18:00,154.991,155.007,154.991,154.995,37700001.0
2007-01-10 10:19:00,155.002,155.015,155.002,155.015,94400001.0
2007-01-10 10:20:00,155.01,155.016,154.999,155.008,137399998.0
2007-01-10 10:21:00,155.008,155.012,154.998,155.002,65499999.0
2007-01-10 10:22:00,155.002,155.01,154.978,154.995,160000001.0
2007-01-10 10:23:00,154.97,154.974,154.962,154.962,154099997.0
2007-01-10 10:24:00,154.966,154.966,154.955,154.955,81800001.0
2007-01-10 10:25:00,154.963,154.971,154.958,154.97,140599998.0
2007-01-10 10:26:00,154.97,154.984,154.97,154.973,96300000.0
2007-01-10 10:27:00,154.973,154.99,154.973,154.99,60800001.0
2007-01-10 10:28:00,154.972,154.985,154.972,154.98,45799999.0
2007-01-10 10:29:00,154.974,154.976,154.966,154.976,104800000.0
2007-01-10 10:30:00,154.972,154.972,154.946,154.957,159700000.0
2007-01-10 10:31:00,154.956,154.956,154.936,154.948,104400001.0
2007-01-10 10:32:00,154.937,154.95,154.935,154.938,108600001.0
2007-01-10 10:33:00,154.944,154.957,154.943,154.955,88699998.0
2007-01-10 10:34:00,154.953,154.958,154.945,154.951,80900000.0
2007-01-10 10:35:00,154.945,154.947,154.935,154.945,103700001.0
2007-01-10 10:36:00,154.938,154.952,154.938,154.94,137400001.0
2007-01-10 10:37:00,154.935,154.935,154.922,154.925,127899998.0
2007-01-10 10:38:00,154.918,154.918,154.882,154.882,92300001.0
2007-01-10 10:39:00,154.866,154.866,154.836,154.845,84500001.0
2007-01-10 10:40:00,154.832,154.832,154.812,154.823,161200000.0
2007-01-10 10:41:00,154.827,154.859,154.822,154.859,112700000.0
2007-01-10 10:42:00,154.863,154.872,154.859,154.863,53600001.0
2007-01-10 10:43:00,154.867,154.867,154.83,154.83,138900000.0
2007-01-10 10:44:00,154.832,154.839,154.828,154.838,142199997.0
2007-01-10 10:45:00,154.838,154.838,154.817,154.817,17900000.0
2007-01-10 10:46:00,154.801,154.801,154.781,154.782,97800002.0
2007-01-10 10:47:00,154.768,154.768,154.714,154.717,67200000.0
2007-01-10 10:48:00,154.72,154.731,154.719,154.731,128300000.0
2007-01-10 10:49:00,154.733,154.744,154.724,154.744,34800000.0
2007-01-10 10:50:00,154.737,154.745,154.735,154.739,91700001.0
2007-01-10 10:51:00,154.74,154.757,154.725,154.757,45400000.0
2007-01-10 10:52:00,154.748,154.753,154.741,154.741,59100000.0
2007-01-10 10:53:00,154.751,154.769,154.751,154.761,48600001.0
2007-01-10 10:54:00,154.776,154.777,154.753,154.765,158700002.0
2007-01-10 10:55:00,154.767,154.768,154.75,154.75,116299997.0
2007-01-10 10:56:00,154.755,154.785,154.755,154.785,43200000.0
2007-01-10 10:57:00,154.786,154.786,154.771,154.778,66599998.0
2007-01-10 10:58:00,154.778,154.79,154.778,154.78,52000000.0
2007-01-10 10:59:00,154.77,154.77,154.751,154.757,60900001.0
2007-01-10 11:00:00,154.763,154.767,154.754,154.763,77600000.0
2007-01-10 11:01:00,154.765,154.785,154.765,154.77,154599998.0
2007-01-10 11:02:00,154.765,154.775,154.765,154.775,39699999.0
2007-01-10 11:03:00,154.78,154.794,154.78,154.794,56500000.0
2007-01-10 11:04:00,154.797,154.797,154.781,154.79,97300000.0
2007-01-10 11:05:00,154.799,154.802,154.787,154.798,84700000.0
2007-01-10 11:06:00,154.81,154.832,154.81,154.832,208399995.0
2007-01-10 11:07:00,154.834,154.846,154.834,154.846,37200001.0
2007-01-10 11:08:00,154.847,154.855,154.836,154.844,101799999.0
2007-01-10 11:09:00,154.848,154.854,154.844,154.853,71100000.0
2007-01-10 11:10:00,154.844,154.853,154.842,154.853,131600001.0
2007-01-10 11:11:00,154.858,154.858,154.851,154.851,84000001.0
2007-01-10 11:12:00,154.85,154.852,154.827,154.833,89000000.0
2007-01-10 11:13:00,154.833,154.833,154.824,154.826,168500002.0
2007-01-10 11:14:00,154.818,154.825,154.81,154.825,58400001.0
2007-01-10 11:15:00,154.818,154.826,154.816,154.824,60200000.0
2007-01-10 11:16:00,154.82,154.844,154.82,154.844,81299999.0
2007-01-10 11:17:00,154.853,154.853,154.833,154.84,191499997.0
2007-01-10 11:18:00,154.848,154.848,154.838,154.838,18400000.0
2007-01-10 11:19:00,154.85,154.854,154.843,154.851,101900000.0
2007-01-10 11:20:00,154.843,154.848,154.837,154.842,96699998.0
2007-01-10 11:21:00,154.822,154.841,154.799,154.799,68600000.0
2007-01-10 11:22:00,154.838,154.838,154.83,154.832,67600001.0
2007-01-10 11:23:00,154.827,154.838,154.807,154.807,100700000.0
2007-01-10 11:24:00,154.807,154.807,154.779,154.779,45299999.0
2007-01-10 11:25:00,154.773,154.785,154.766,154.777,228599999.0
2007-01-10 11:26:00,154.775,154.781,154.765,154.781,83999999.0
2007-01-10 11:27:00,154.786,154.791,154.764,154.764,127799999.0
2007-01-10 11:28:00,154.756,154.768,154.747,154.756,124099999.0
2007-01-10 11:29:00,154.76,154.76,154.727,154.728,58000000.0
2007-01-10 11:30:00,154.723,154.738,154.72,154.738,78300000.0
2007-01-10 11:31:00,154.744,154.771,154.733,154.771,126099999.0
2007-01-10 11:32:00,154.786,154.786,154.765,154.765,107899997.0
2007-01-10 11:33:00,154.771,154.805,154.771,154.805,99200000.0
2007-01-10 11:34:00,154.812,154.831,154.806,154.827,135800002.0
2007-01-10 11:35:00,154.819,154.838,154.806,154.806,153100003.0
2007-01-10 11:36:00,154.82,154.836,154.815,154.822,97799999.0
2007-01-10 11:37:00,154.821,154.841,154.821,154.836,38700000.0
2007-01-10 11:38:00,154.837,154.851,154.835,154.848,138200000.0
2007-01-10 11:39:00,154.849,154.855,154.843,154.848,153500002.0
2007-01-10 11:40:00,154.846,154.861,154.846,154.856,32599999.0
2007-01-10 11:41:00,154.852,154.858,154.834,154.834,51500000.0
2007-01-10 11:42:00,154.852,154.871,154.845,154.857,146400000.0
2007-01-10 11:43:00,154.869,154.914,154.869,154.905,80799999.0
2007-01-10 11:44:00,154.91,154.921,154.909,154.912,45300000.0
2007-01-10 11:45:00,154.909,154.931,154.904,154.925,116200000.0
2007-01-10 11:46:00,154.917,154.924,154.904,154.904,83900000.0
2007-01-10 11:47:00,154.902,154.916,154.872,154.872,98599998.0
2007-01-10 11:48:00,154.869,154.878,154.862,154.876,102700000.0
2007-01-10 11:49:00,154.877,154.884,154.876,154.883,54800000.0
2007-01-10 11:50:00,154.876,154.886,154.871,154.886,112600001.0
2007-01-10 11:51:00,154.884,154.889,154.88,154.88,66299999.0
2007-01-10 11:52:00,154.859,154.877,154.859,154.865,85900002.0
2007-01-10 11:53:00,154.858,154.878,154.853,154.875,88900000.0
2007-01-10 11:54:00,154.874,154.874,154.863,154.868,91299999.0
2007-01-10 11:55:00,154.878,154.906,154.873,154.905,105099999.0
2007-01-10 11:56:00,154.91,154.934,154.91,154.934,65100001.0
2007-01-10 11:57:00,154.931,154.931,154.908,154.911,61000002.0
2007-01-10 11:58:00,154.915,154.928,154.915,154.928,85999999.0
2007-01-10 11:59:00,154.928,154.928,154.912,154.924,156100000.0
2007-01-10 12:00:00,154.923,154.93,154.912,154.92,107000001.0
2007-01-10 12:01:00,154.925,154.928,154.92,154.923,141699998.0
2007-01-10 12:02:00,154.918,154.918,154.906,154.907,103300000.0
2007-01-10 12:03:00,154.909,154.909,154.899,154.905,83399998.0
2007-01-10 12:04:00,154.913,154.913,154.899,154.912,47500000.0
2007-01-10 12:05:00,154.898,154.906,154.891,154.901,139499998.0
2007-01-10 12:06:00,154.898,154.902,154.886,154.902,70500001.0
2007-01-10 12:07:00,154.895,154.915,154.895,154.915,88399999.0
2007-01-10 12:08:00,154.913,154.944,154.913,154.933,65700000.0
2007-01-10 12:09:00,154.943,154.951,154.931,154.931,74700000.0
2007-01-10 12:10:00,154.929,154.938,154.929,154.932,70400000.0
2007-01-10 12:11:00,154.917,154.917,154.893,154.9,66099998.0
2007-01-10 12:12:00,154.893,154.899,154.893,154.899,41600000.0
2007-01-10 12:13:00,154.9,154.91,154.898,154.907,16000000.0
2007-01-10 12:14:00,154.907,154.907,154.884,154.9,90700000.0
2007-01-10 12:15:00,154.894,154.903,154.876,154.879,60100000.0
2007-01-10 12:16:00,154.878,154.878,154.872,154.877,49399999.0
2007-01-10 12:17:00,154.872,154.89,154.872,154.89,171000000.0
2007-01-10 12:18:00,154.888,154.89,154.876,154.876,72199999.0
2007-01-10 12:19:00,154.868,154.881,154.867,154.867,102400000.0
2007-01-10 12:20:00,154.85,154.856,154.846,154.856,79700000.0
2007-01-10 12:21:00,154.863,154.888,154.863,154.877,125299999.0
2007-01-10 12:22:00,154.887,154.896,154.87,154.887,85100000.0
2007-01-10 12:23:00,154.891,154.893,154.88,154.88,39300000.0
2007-01-10 12:24:00,154.876,154.877,154.871,154.876,88399998.0
2007-01-10 12:25:00,154.878,154.879,154.873,154.873,42600000.0
2007-01-10 12:26:00,154.873,154.873,154.861,154.868,49600000.0
2007-01-10 12:27:00,154.865,154.87,154.865,154.868,58400001.0
2007-01-10 12:28:00,154.868,154.875,154.866,154.875,27200000.0
2007-01-10 12:29:00,154.873,154.895,154.873,154.877,134700001.0
2007-01-10 12:30:00,154.878,154.9,154.878,154.894,88300000.0
2007-01-10 12:31:00,154.89,154.89,154.856,154.856,97900002.0
2007-01-10 12:32:00,154.861,154.865,154.847,154.859,86200000.0
2007-01-10 12:33:00,154.873,154.881,154.87,154.87,128000000.0
2007-01-10 12:34:00,154.86,154.87,154.859,154.87,146600000.0
2007-01-10 12:35:00,154.865,154.865,154.855,154.855,76600000.0
2007-01-10 12:36:00,154.862,154.867,154.855,154.866,19100000.0
2007-01-10 12:37:00,154.867,154.867,154.86,154.86,62199998.0
2007-01-10 12:38:00,154.861,154.869,154.858,154.858,65200000.0
2007-01-10 12:39:00,154.868,154.884,154.868,154.88,34700000.0
2007-01-10 12:40:00,154.881,154.889,154.872,154.874,63000000.0
2007-01-10 12:41:00,154.858,154.876,154.858,154.87,138100002.0
2007-01-10 12:42:00,154.873,154.88,154.863,154.863,46400000.0
2007-01-10 12:43:00,154.867,154.89,154.866,154.89,88699998.0
2007-01-10 12:44:00,154.884,154.884,154.867,154.873,41300000.0
2007-01-10 12:45:00,154.892,154.892,154.872,154.872,69500000.0
2007-01-10 12:46:00,154.878,154.886,154.864,154.885,101500000.0
2007-01-10 12:47:00,154.882,154.89,154.882,154.885,63200000.0
2007-01-10 12:48:00,154.892,154.892,154.876,154.892,117899999.0
2007-01-10 12:49:00,154.887,154.887,154.872,154.877,170700005.0
2007-01-10 12:50:00,154.883,154.888,154.867,154.88,141199999.0
2007-01-10 12:51:00,154.884,154.884,154.877,154.88,153700001.0
2007-01-10 12:52:00,154.878,154.878,154.874,154.874,53400000.0
2007-01-10 12:53:00,154.884,154.887,154.853,154.853,141200002.0
2007-01-10 12:54:00,154.84,154.856,154.84,154.855,93300000.0
2007-01-10 12:55:00,154.862,154.865,154.853,154.858,75200001.0
2007-01-10 12:56:00,154.857,154.866,154.85,154.85,75599998.0
2007-01-10 12:57:00,154.835,154.853,154.835,154.85,83899999.0
2007-01-10 12:58:00,154.855,154.87,154.855,154.87,130899999.0
2007-01-10 12:59:00,154.867,154.871,154.86,154.87,86299998.0
2007-01-10 13:00:00,154.88,154.88,154.86,154.864,41700000.0
2007-01-10 13:01:00,154.857,154.871,154.85,154.871,82000001.0
2007-01-10 13:02:00,154.869,154.869,154.848,154.849,62900000.0
2007-01-10 13:03:00,154.847,154.847,154.835,154.835,150799999.0
2007-01-10 13:04:00,154.844,154.862,154.844,154.862,73499999.0
2007-01-10 13:05:00,154.849,154.849,154.837,154.837,28000000.0
2007-01-10 13:06:00,154.845,154.862,154.839,154.862,127799997.0
2007-01-10 13:07:00,154.868,154.868,154.85,154.85,27900000.0
2007-01-10 13:08:00,154.854,154.857,154.847,154.849,81000000.0
2007-01-10 13:09:00,154.85,154.852,154.844,154.848,63000000.0
2007-01-10 13:10:00,154.843,154.85,154.839,154.848,72900000.0
2007-01-10 13:11:00,154.852,154.858,154.845,154.845,54699999.0
2007-01-10 13:12:00,154.84,154.849,154.84,154.849,13700000.0
2007-01-10 13:13:00,154.849,154.849,154.84,154.84,92900000.0
2007-01-10 13:14:00,154.833,154.837,154.827,154.833,40100000.0
2007-01-10 13:15:00,154.824,154.826,154.808,154.823,171299996.0
2007-01-10 13:16:00,154.83,154.831,154.823,154.827,75100000.0
2007-01-10 13:17:00,154.824,154.835,154.824,154.835,51100002.0
2007-01-10 13:18:00,154.835,154.851,154.822,154.851,55700000.0
2007-01-10 13:19:00,154.847,154.851,154.843,154.848,51699999.0
2007-01-10 13:20:00,154.851,154.859,154.85,154.852,85900001.0
2007-01-10 13:21:00,154.848,154.86,154.848,154.852,102900000.0
2007-01-10 13:22:00,154.852,154.858,154.85,154.858,49600000.0
2007-01-10 13:23:00,154.86,154.86,154.845,154.845,75899999.0
2007-01-10 13:24:00,154.842,154.847,154.838,154.843,138200002.0
2007-01-10 13:25:00,154.849,154.881,154.849,154.875,108600001.0
2007-01-10 13:26:00,154.875,154.882,154.873,154.882,92400001.0
2007-01-10 13:27:00,154.883,154.888,154.87,154.87,173400003.0
2007-01-10 13:28:00,154.855,154.873,154.855,154.873,197899998.0
2007-01-10 13:29:00,154.875,154.881,154.875,154.878,74799999.0
2007-01-10 13:30:00,154.882,154.892,154.879,154.882,145100001.0
2007-01-10 13:31:00,154.883,154.894,154.881,154.894,69900000.0
2007-01-10 13:32:00,154.887,154.909,154.887,154.897,90299999.0
2007-01-10 13:33:00,154.904,154.915,154.892,154.915,117100001.0
2007-01-10 13:34:00,154.914,154.923,154.911,154.918,97700002.0
2007-01-10 13:35:00,154.905,154.916,154.898,154.913,74999999.0
2007-01-10 13:36:00,154.9,154.923,154.9,154.916,158999998.0
2007-01-10 13:37:00,154.922,154.933,154.915,154.915,152899999.0
2007-01-10 13:38:00,154.913,154.917,154.911,154.917,22300000.0
2007-01-10 13:39:00,154.918,154.918,154.901,154.901,95099999.0
2007-01-10 13:40:00,154.906,154.919,154.902,154.906,98899999.0
2007-01-10 13:41:00,154.908,154.908,154.901,154.908,36700000.0
2007-01-10 13:42:00,154.904,154.914,154.899,154.914,108199999.0
2007-01-10 13:43:00,154.91,154.91,154.89,154.896,114500001.0
2007-01-10 13:44:00,154.892,154.91,154.892,154.893,118800001.0
2007-01-10 13:45:00,154.898,154.899,154.898,154.899,26899999.0
2007-01-10 13:46:00,154.915,154.915,154.907,154.914,35700000.0
2007-01-10 13:47:00,154.912,154.92,154.911,154.918,71300000.0
2007-01-10 13:48:00,154.924,154.925,154.918,154.918,53600001.0
2007-01-10 13:49:00,154.92,154.92,154.904,154.906,98100002.0
2007-01-10 13:50:00,154.898,154.913,154.898,154.903,53100000.0
2007-01-10 13:51:00,154.903,154.916,154.89,154.913,114499999.0
2007-01-10 13:52:00,154.906,154.908,154.904,154.908,65800000.0
2007-01-10 13:53:00,154.906,154.91,154.9,154.905,126000001.0
2007-01-10 13:54:00,154.912,154.912,154.898,154.906,112899999.0
2007-01-10 13:55:00,154.904,154.912,154.903,154.906,68900000.0
2007-01-10 13:56:00,154.898,154.902,154.889,154.889,35200000.0
2007-01-10 13:57:00,154.889,154.902,154.889,154.901,71199998.0
2007-01-10 13:58:00,154.905,154.907,154.895,154.895,50500001.0
2007-01-10 13:59:00,154.903,154.911,154.901,154.904,67200000.0
2007-01-10 14:00:00,154.903,154.911,154.897,154.9,185800002.0
2007-01-10 14:01:00,154.908,154.915,154.908,154.91,46400000.0
2007-01-10 14:02:00,154.895,154.91,154.895,154.9,95200000.0
2007-01-10 14:03:00,154.9,154.9,154.886,154.891,97000000.0
2007-01-10 14:04:00,154.899,154.902,154.894,154.901,103799998.0
2007-01-10 14:05:00,154.895,154.904,154.89,154.904,118500003.0
2007-01-10 14:06:00,154.902,154.915,154.902,154.907,91100000.0
2007-01-10 14:07:00,154.905,154.921,154.904,154.904,187799998.0
2007-01-10 14:08:00,154.897,154.897,154.884,154.89,142100000.0
2007-01-10 14:09:00,154.883,154.898,154.883,154.898,27600000.0
2007-01-10 14:10:00,154.939,154.955,154.93,154.939,78800002.0
2007-01-10 14:11:00,154.955,154.968,154.948,154.957,121799999.0
2007-01-10 14:12:00,154.968,154.971,154.96,154.967,68999999.0
2007-01-10 14:13:00,154.964,154.981,154.964,154.971,110600001.0
2007-01-10 14:14:00,154.973,154.982,154.973,154.982,20800000.0
2007-01-10 14:15:00,154.987,154.991,154.974,154.978,115299999.0
2007-01-10 14:16:00,154.973,154.977,154.973,154.977,46700001.0
2007-01-10 14:17:00,154.979,154.985,154.976,154.978,52500000.0
2007-01-10 14:18:00,154.975,154.982,154.969,154.97,96499999.0
2007-01-10 14:19:00,154.96,154.968,154.958,154.959,118599999.0
2007-01-10 14:20:00,154.965,154.98,154.965,154.975,104300001.0
2007-01-10 14:21:00,154.963,154.973,154.963,154.971,109900000.0
2007-01-10 14:22:00,154.973,154.984,154.967,154.975,159399995.0
2007-01-10 14:23:00,154.969,154.98,154.966,154.966,70300002.0
2007-01-10 14:24:00,154.967,154.977,154.956,154.97,140899998.0
2007-01-10 14:25:00,154.967,154.974,154.96,154.97,81599999.0
2007-01-10 14:26:00,154.969,154.977,154.958,154.967,74000000.0
2007-01-10 14:27:00,154.974,154.974,154.956,154.965,156100002.0
2007-01-10 14:28:00,154.965,154.972,154.965,154.97,152600002.0
2007-01-10 14:29:00,154.975,154.975,154.962,154.971,130100001.0
2007-01-10 14:30:00,154.964,154.973,154.964,154.965,57500000.0
2007-01-10 14:31:00,154.975,154.975,154.965,154.97,142299999.0
2007-01-10 14:32:00,154.964,154.977,154.956,154.975,80800000.0
2007-01-10 14:33:00,154.978,154.981,154.971,154.971,84400001.0
2007-01-10 14:34:00,154.977,154.977,154.972,154.975,110999998.0
2007-01-10 14:35:00,154.978,154.999,154.978,154.989,135400001.0
2007-01-10 14:36:00,154.989,154.994,154.983,154.986,151800004.0
2007-01-10 14:37:00,154.992,154.992,154.971,154.979,39400000.0
2007-01-10 14:38:00,154.974,155.011,154.974,155.008,119999998.0
2007-01-10 14:39:00,155.022,155.049,155.022,155.047,100599999.0
2007-01-10 14:40:00,155.049,155.055,155.04,155.047,108899999.0
2007-01-10 14:41:00,155.042,155.069,155.041,155.058,69100000.0
2007-01-10 14:42:00,155.049,155.07,155.049,155.062,72700000.0
2007-01-10 14:43:00,155.054,155.059,155.028,155.028,93500000.0
2007-01-10 14:44:00,155.042,155.049,155.037,155.046,125200000.0
2007-01-10 14:45:00,155.037,155.038,155.027,155.038,93400001.0
2007-01-10 14:46:00,155.037,155.037,155.014,155.014,99900000.0
2007-01-10 14:47:00,155.01,155.013,154.998,155.006,110099999.0
2007-01-10 14:48:00,155.018,155.019,155.001,155.006,101000001.0
2007-01-10 14:49:00,155.002,155.006,154.998,154.999,37900000.0
2007-01-10 14:50:00,155.007,155.014,154.996,155.014,110300002.0
2007-01-10 14:51:00,155.006,155.006,154.994,155.005,50000000.0
2007-01-10 14:52:00,154.99,155.001,154.981,155.001,82599999.0
2007-01-10 14:53:00,154.997,155.01,154.995,154.995,76900002.0
2007-01-10 14:54:00,154.996,154.997,154.984,154.997,60399999.0
2007-01-10 14:55:00,154.995,155.009,154.995,155.009,110299998.0
2007-01-10 14:56:00,155.017,155.023,155.014,155.02,170699999.0
2007-01-10 14:57:00,155.026,155.029,155.02,155.02,34900000.0
2007-01-10 14:58:00,155.017,155.021,154.999,154.999,117900001.0
2007-01-10 14:59:00,155.013,155.02,155.006,155.006,19300000.0
2007-01-10 15:00:00,155.027,155.039,155.018,155.036,112199999.0
2007-01-10 15:01:00,155.041,155.041,155.034,155.034,4900000.0
2007-01-10 15:02:00,155.027,155.038,155.026,155.03,145900003.0
2007-01-10 15:03:00,155.028,155.029,155.01,155.013,139599998.0
2007-01-10 15:04:00,155.014,155.026,155.011,155.011,106700001.0
2007-01-10 15:05:00,155.007,155.021,155.005,155.005,79599999.0
2007-01-10 15:06:00,155.006,155.006,154.994,155.0,18400000.0
2007-01-10 15:07:00,154.989,154.999,154.982,154.986,86799999.0
2007-01-10 15:08:00,154.999,154.999,154.988,154.988,47500000.0
2007-01-10 15:09:00,154.97,154.97,154.945,154.945,73399999.0
2007-01-10 15:10:00,154.944,154.975,154.944,154.975,60300001.0
2007-01-10 15:11:00,154.969,154.977,154.962,154.976,44600000.0
2007-01-10 15:12:00,154.978,154.986,154.965,154.986,137500002.0
2007-01-10 15:13:00,154.99,154.99,154.972,154.985,99200002.0
2007-01-10 15:14:00,154.985,154.988,154.966,154.988,162800002.0
2007-01-10 15:15:00,154.964,154.992,154.964,154.992,89500000.0
2007-01-10 15:16:00,155.005,155.005,154.981,154.981,130499999.0
2007-01-10 15:17:00,154.985,155.003,154.984,155.002,40800000.0
2007-01-10 15:18:00,155.007,155.022,155.005,155.022,74999999.0
2007-01-10 15:19:00,155.016,155.024,155.001,155.009,146300000.0
2007-01-10 15:20:00,155.002,155.005,154.992,155.001,109499999.0
2007-01-10 15:21:00,154.999,155.001,154.988,154.989,144099999.0
2007-01-10 15:22:00,154.992,155.011,154.987,155.011,67799998.0
2007-01-10 15:23:00,155.006,155.028,155.004,155.017,127699997.0
2007-01-10 15:24:00,155.029,155.037,155.027,155.037,76600000.0
2007-01-10 15:25:00,155.048,155.048,155.043,155.045,80599998.0
2007-01-10 15:26:00,155.053,155.053,155.008,155.008,282599997.0
2007-01-10 15:27:00,155.002,155.014,154.992,154.992,151699999.0
2007-01-10 15:28:00,154.99,154.99,154.954,154.987,116800001.0
2007-01-10 15:29:00,154.971,154.971,154.913,154.924,135499998.0
2007-01-10 15:30:00,154.904,154.924,154.881,154.921,121000001.0
2007-01-10 15:31:00,154.913,154.929,154.913,154.919,94700001.0
2007-01-10 15:32:00,154.93,154.949,154.926,154.947,150000002.0
2007-01-10 15:33:00,154.949,154.949,154.91,154.91,82300000.0
2007-01-10 15:34:00,154.895,154.912,154.891,154.91,151899996.0
2007-01-10 15:35:00,154.898,154.898,154.851,154.853,64100000.0
2007-01-10 15:36:00,154.872,154.88,154.852,154.87,242100003.0
2007-01-10 15:37:00,154.882,154.885,154.872,154.875,95799999.0
2007-01-10 15:38:00,154.861,154.861,154.854,154.854,67600001.0
2007-01-10 15:39:00,154.859,154.876,154.859,154.87,123499999.0
2007-01-10 15:40:00,154.876,154.88,154.866,154.872,182799998.0
2007-01-10 15:41:00,154.88,154.883,154.867,154.878,102000000.0
2007-01-10 15:42:00,154.876,154.893,154.869,154.888,91300000.0
2007-01-10 15:43:00,154.882,154.885,154.867,154.885,46200000.0
2007-01-10 15:44:00,154.887,154.9,154.887,154.893,68800000.0
2007-01-10 15:45:00,154.91,154.912,154.899,154.906,84000000.0
2007-01-10 15:46:00,154.892,154.907,154.892,154.901,115099999.0
2007-01-10 15:47:00,154.912,154.948,154.907,154.941,116900002.0
2007-01-10 15:48:00,154.942,154.944,154.93,154.932,177900001.0
2007-01-10 15:49:00,154.935,154.94,154.923,154.938,134600001.0
2007-01-10 15:50:00,154.934,154.958,154.934,154.951,148100001.0
2007-01-10 15:51:00,154.956,154.985,154.956,154.985,78300001.0
2007-01-10 15:52:00,154.981,154.999,154.981,154.984,88800000.0
2007-01-10 15:53:00,154.988,155.007,154.981,154.989,212500000.0
2007-01-10 15:54:00,154.98,154.985,154.976,154.985,99900000.0
2007-01-10 15:55:00,154.975,154.987,154.975,154.977,183100002.0
2007-01-10 15:56:00,154.976,154.979,154.957,154.96,162000002.0
2007-01-10 15:57:00,154.958,154.958,154.928,154.928,64000001.0
2007-01-10 15:58:00,154.925,154.951,154.925,154.951,60900000.0
2007-01-10 15:59:00,154.947,154.95,154.94,154.94,76000000.0
2007-01-10 16:00:00,154.954,154.987,154.954,154.978,90500003.0
2007-01-10 16:01:00,154.986,155.001,154.979,154.993,87500000.0
2007-01-10 16:02:00,155.008,155.011,154.994,154.994,121299999.0
2007-01-10 16:03:00,155.01,155.01,154.991,155.0,93399998.0
2007-01-10 16:04:00,154.997,155.002,154.993,155.002,63600000.0
2007-01-10 16:05:00,155.002,155.002,154.985,154.991,92000000.0
2007-01-10 16:06:00,154.985,154.991,154.979,154.979,134600000.0
2007-01-10 16:07:00,154.983,155.009,154.973,155.0,152200002.0
2007-01-10 16:08:00,155.001,155.006,154.997,154.997,116400002.0
2007-01-10 16:09:00,154.991,155.002,154.983,154.99,40400000.0
2007-01-10 16:10:00,154.989,154.989,154.957,154.976,110900003.0
2007-01-10 16:11:00,154.963,154.976,154.963,154.974,93400001.0
2007-01-10 16:12:00,154.968,154.973,154.962,154.962,61200000.0
2007-01-10 16:13:00,154.962,154.962,154.939,154.947,115699997.0
2007-01-10 16:14:00,154.957,154.957,154.942,154.95,94499999.0
2007-01-10 16:15:00,154.944,154.974,154.942,154.974,114200001.0
2007-01-10 16:16:00,154.978,154.979,154.97,154.97,68700000.0
2007-01-10 16:17:00,154.983,154.997,154.973,154.976,157800000.0
2007-01-10 16:18:00,154.978,155.006,154.965,155.006,43699999.0
2007-01-10 16:19:00,154.993,154.998,154.984,154.984,54400000.0
2007-01-10 16:20:00,154.982,154.989,154.971,154.983,84399999.0
2007-01-10 16:21:00,154.986,154.998,154.986,154.993,65600001.0
2007-01-10 16:22:00,154.984,155.004,154.984,154.999,122200000.0
2007-01-10 16:23:00,154.997,155.004,154.99,154.997,108800002.0
2007-01-10 16:24:00,154.993,155.007,154.991,154.991,91199999.0
2007-01-10 16:25:00,154.997,155.015,154.988,155.013,79700000.0
2007-01-10 16:26:00,155.016,155.028,155.013,155.025,105900001.0
2007-01-10 16:27:00,155.027,155.032,155.011,155.018,158800002.0
2007-01-10 16:28:00,155.02,155.045,155.02,155.045,102299998.0
2007-01-10 16:29:00,155.044,155.054,155.033,155.042,179600000.0
2007-01-10 16:30:00,155.055,155.072,155.051,155.072,68300000.0
2007-01-10 16:31:00,155.056,155.069,155.054,155.056,153499998.0
2007-01-10 16:32:00,155.059,155.079,155.059,155.066,41200001.0
2007-01-10 16:33:00,155.079,155.106,155.079,155.103,67599998.0
2007-01-10 16:34:00,155.1,155.1,155.077,155.077,148600000.0
2007-01-10 16:35:00,155.085,155.1,155.085,155.089,19000000.0
2007-01-10 16:36:00,155.069,155.143,155.069,155.14,58100000.0
2007-01-10 16:37:00,155.134,155.158,155.134,155.153,138399998.0
2007-01-10 16:38:00,155.152,155.155,155.14,155.155,206500002.0
2007-01-10 16:39:00,155.148,155.187,155.145,155.186,40000000.0
2007-01-10 16:40:00,155.191,155.212,155.191,155.205,72699999.0
2007-01-10 16:41:00,155.204,155.208,155.192,155.192,80399999.0
2007-01-10 16:42:00,155.189,155.189,155.158,155.162,99799999.0
2007-01-10 16:43:00,155.171,155.178,155.161,155.165,85400002.0
2007-01-10 16:44:00,155.168,155.179,155.161,155.163,239799997.0
2007-01-10 16:45:00,155.16,155.16,155.117,155.117,33600000.0
2007-01-10 16:46:00,155.108,155.114,155.092,155.092,135100002.0
2007-01-10 16:47:00,155.088,155.108,155.081,155.108,99000003.0
2007-01-10 16:48:00,155.104,155.104,155.088,155.088,61300000.0
2007-01-10 16:49:00,155.087,155.106,155.085,155.085,74400002.0
2007-01-10 16:50:00,155.091,155.091,155.066,155.085,67199998.0
2007-01-10 16:51:00,155.085,155.085,155.06,155.068,76800000.0
2007-01-10 16:52:00,155.069,155.101,155.069,155.092,127799999.0
2007-01-10 16:53:00,155.102,155.107,155.067,155.067,82200001.0
2007-01-10 16:54:00,155.078,155.119,155.078,155.113,56000000.0
2007-01-10 16:55:00,155.103,155.111,155.094,155.111,79100000.0
2007-01-10 16:56:00,155.124,155.126,155.107,155.115,162699998.0
2007-01-10 16:57:00,155.112,155.112,155.094,155.108,41000000.0
2007-01-10 16:58:00,155.09,155.104,155.077,155.088,149699998.0
2007-01-10 16:59:00,155.072,155.082,155.05,155.071,62100001.0
2007-01-10 17:00:00,155.077,155.086,155.06,155.083,193099999.0
2007-01-10 17:01:00,155.078,155.093,155.075,155.093,61300001.0
2007-01-10 17:02:00,155.101,155.101,155.076,155.085,136200001.0
2007-01-10 17:03:00,155.076,155.083,155.058,155.059,110000001.0
2007-01-10 17:04:00,155.055,155.07,155.054,155.07,148999999.0
2007-01-10 17:05:00,155.061,155.063,155.045,155.052,106999997.0
2007-01-10 17:06:00,155.06,155.076,155.06,155.075,75800000.0
2007-01-10 17:07:00,155.062,155.062,155.032,155.047,147699999.0
2007-01-10 17:08:00,155.054,155.064,155.054,155.06,78300000.0
2007-01-10 17:09:00,155.043,155.043,155.015,155.015,55600000.0
2007-01-10 17:10:00,155.007,155.035,155.007,155.025,63500000.0
2007-01-10 17:11:00,155.036,155.045,155.025,155.026,76099999.0
2007-01-10 17:12:00,155.037,155.043,155.022,155.022,114100000.0
2007-01-10 17:13:00,155.006,155.021,154.966,154.966,99100001.0
2007-01-10 17:14:00,154.955,154.976,154.953,154.958,110200001.0
2007-01-10 17:15:00,154.935,154.956,154.926,154.926,93799999.0
2007-01-10 17:16:00,154.91,154.91,154.884,154.893,63999999.0
2007-01-10 17:17:00,154.906,154.935,154.906,154.935,63699999.0
2007-01-10 17:18:00,154.943,154.955,154.935,154.955,155800004.0
2007-01-10 17:19:00,154.952,154.952,154.913,154.92,103900000.0
2007-01-10 17:20:00,154.932,154.933,154.918,154.918,80500000.0
2007-01-10 17:21:00,154.925,154.931,154.916,154.922,31500000.0
2007-01-10 17:22:00,154.912,154.935,154.905,154.935,94400000.0
2007-01-10 17:23:00,154.92,154.932,154.92,154.929,105300000.0
2007-01-10 17:24:00,154.924,154.939,154.923,154.925,27600000.0
2007-01-10 17:25:00,154.923,154.923,154.912,154.912,35200001.0
2007-01-10 17:26:00,154.895,154.9,154.868,154.874,63100000.0
2007-01-10 17:27:00,154.863,154.89,154.863,154.89,83300001.0
2007-01-10 17:28:00,154.895,154.917,154.895,154.905,71800000.0
2007-01-10 17:29:00,154.893,154.907,154.893,154.902,109999999.0
2007-01-10 17:30:00,154.896,154.92,154.894,154.92,67600001.0
2007-01-10 17:31:00,154.931,154.931,154.913,154.925,78700000.0
2007-01-10 17:32:00,154.925,154.934,154.922,154.925,124300001.0
2007-01-10 17:33:00,154.927,154.939,154.908,154.908,99100001.0
2007-01-10 17:34:00,154.911,154.936,154.911,154.936,129699999.0
2007-01-10 17:35:00,154.962,154.975,154.942,154.942,71800000.0
2007-01-10 17:36:00,154.931,154.933,154.91,154.913,147300003.0
2007-01-10 17:37:00,154.92,154.92,154.904,154.918,101099999.0
2007-01-10 17:38:00,154.923,154.923,154.92,154.923,20000000.0
2007-01-10 17:39:00,154.915,154.935,154.915,154.934,97899999.0
2007-01-10 17:40:00,154.929,154.945,154.928,154.935,95899999.0
2007-01-10 17:41:00,154.927,154.93,154.917,154.923,169300004.0
2007-01-10 17:42:00,154.937,154.939,154.906,154.928,168600000.0
2007-01-10 17:43:00,154.927,154.935,154.915,154.931,80700000.0
2007-01-10 17:44:00,154.944,154.944,154.929,154.937,72799999.0
2007-01-10 17:45:00,154.937,154.937,154.902,154.909,45800001.0
2007-01-10 17:46:00,154.907,154.913,154.895,154.905,105499997.0
2007-01-10 17:47:00,154.907,154.909,154.875,154.875,64600000.0
2007-01-10 17:48:00,154.885,154.889,154.877,154.88,135300000.0
2007-01-10 17:49:00,154.875,154.884,154.875,154.875,53400001.0
2007-01-10 17:50:00,154.874,154.88,154.864,154.873,77200000.0
2007-01-10 17:51:00,154.875,154.884,154.858,154.874,92299998.0
2007-01-10 17:52:00,154.875,154.887,154.864,154.885,151399999.0
2007-01-10 17:53:00,154.865,154.865,154.86,154.865,53900000.0
2007-01-10 17:54:00,154.862,154.882,154.858,154.875,77999999.0
2007-01-10 17:55:00,154.869,154.875,154.858,154.875,112899999.0
2007-01-10 17:56:00,154.877,154.877,154.869,154.873,79699999.0
2007-01-10 17:57:00,154.869,154.877,154.867,154.87,108799999.0
2007-01-10 17:58:00,154.875,154.879,154.863,154.868,64800000.0
2007-01-10 17:59:00,154.865,154.88,154.865,154.866,130300001.0
2007-01-10 18:00:00,154.868,154.877,154.855,154.855,73900000.0
2007-01-10 18:01:00,154.845,154.863,154.84,154.846,1358699997.0
2007-01-10 18:02:00,154.63,154.65,154.62,154.63,1505999995.0
2007-01-10 18:03:00,154.62,154.62,154.62,154.62,1505999995.0
2007-01-10 18:04:00,154.87,154.882,154.864,154.87,1505999995.0
2007-01-10 18:05:00,154.873,154.906,154.871,154.905,1714799998.0
2007-01-10 18:06:00,154.911,154.911,154.89,154.9,988799993.0
2007-01-10 18:07:00,154.901,154.912,154.898,154.912,1779299993.0
2007-01-10 18:08:00,154.913,154.917,154.894,154.903,1726800005.0
2007-01-10 18:09:00,154.888,154.901,154.886,154.89,1524700001.0
2007-01-10 18:10:00,154.903,154.903,154.885,154.89,776500001.0
2007-01-10 18:11:00,154.893,154.898,154.877,154.885,742800002.0
2007-01-10 18:12:00,154.885,154.894,154.867,154.882,701000004.0
2007-01-10 18:13:00,154.89,154.908,154.884,154.9,1330500002.0
2007-01-10 18:14:00,154.902,154.911,154.9,154.903,1461500005.0
2007-01-10 18:15:00,154.905,154.913,154.891,154.891,1597599999.0
2007-01-10 18:16:00,154.895,154.939,154.895,154.924,1514699998.0
2007-01-10 18:17:00,154.93,154.936,154.922,154.935,611700005.0
2007-01-10 18:18:00,154.932,154.932,154.917,154.917,565299996.0
2007-01-10 18:19:00,154.919,154.929,154.912,154.913,637900004.0
2007-01-10 18:20:00,154.918,154.93,154.901,154.902,1532100000.0
2007-01-10 18:21:00,154.906,154.923,154.903,154.913,1215100006.0
2007-01-10 18:22:00,154.9,154.913,154.896,154.913,1179099993.0
2007-01-10 18:23:00,154.908,154.91,154.894,154.905,1452999989.0
2007-01-10 18:24:00,154.908,154.911,154.896,154.897,1180999998.0
2007-01-10 18:25:00,154.915,154.928,154.901,154.904,1095600001.0
2007-01-10 18:26:00,154.911,154.923,154.906,154.909,1027700000.0
2007-01-10 18:27:00,154.898,154.9,154.886,154.893,503000001.0
2007-01-10 18:28:00,154.905,154.909,154.891,154.892,721700000.0
2007-01-10 18:29:00,154.89,154.902,154.887,154.902,685699998.0
2007-01-10 18:30:00,154.901,154.901,154.86,154.86,461899999.0
2007-01-10 18:31:00,154.855,154.859,154.842,154.853,792399998.0
2007-01-10 18:32:00,154.847,154.854,154.835,154.841,1182599995.0
2007-01-10 18:33:00,154.84,154.851,154.832,154.838,1478799986.0
2007-01-10 18:34:00,154.836,154.844,154.828,154.838,1151499996.0
2007-01-10 18:35:00,154.845,154.849,154.826,154.848,1267400003.0
2007-01-10 18:36:00,154.848,154.872,154.835,154.872,635200003.0
2007-01-10 18:37:00,154.874,154.874,154.841,154.854,600299997.0
2007-01-10 18:38:00,154.852,154.852,154.837,154.852,464199993.0
2007-01-10 18:39:00,154.848,154.869,154.848,154.867,389699997.0
2007-01-10 18:40:00,154.86,154.866,154.844,154.844,1052599999.0
2007-01-10 18:41:00,154.842,154.847,154.807,154.809,316300002.0
2007-01-10 18:42:00,154.81,154.812,154.77,154.77,742300002.0
2007-01-10 18:43:00,154.774,154.795,154.774,154.791,258699997.0
2007-01-10 18:44:00,154.79,154.807,154.786,154.797,390400001.0
2007-01-10 18:45:00,154.789,154.792,154.773,154.773,342900000.0
2007-01-10 18:46:00,154.778,154.792,154.773,154.786,619099999.0
2007-01-10 18:47:00,154.779,154.783,154.756,154.757,241100002.0
2007-01-10 18:48:00,154.761,154.764,154.739,154.739,634100000.0
2007-01-10 18:49:00,154.738,154.756,154.738,154.756,722799998.0
2007-01-10 18:50:00,154.756,154.757,154.741,154.75,784300000.0
2007-01-10 18:51:00,154.746,154.746,154.724,154.731,595800004.0
2007-01-10 18:52:00,154.724,154.727,154.705,154.723,606899995.0
2007-01-10 18:53:00,154.722,154.733,154.711,154.711,1174699993.0
2007-01-10 18:54:00,154.708,154.714,154.692,154.708,768099998.0
2007-01-10 18:55:00,154.712,154.73,154.709,154.715,914999998.0
2007-01-10 18:56:00,154.71,154.721,154.699,154.705,491499996.0
2007-01-10 18:57:00,154.708,154.708,154.678,154.68,550800003.0
2007-01-10 18:58:00,154.67,154.67,154.642,154.654,668900004.0
2007-01-10 18:59:00,154.654,154.654,154.63,154.642,850799993.0
2007-01-10 19:00:00,154.631,154.638,154.603,154.629,370499999.0
2007-01-10 19:01:00,154.628,154.628,154.604,154.618,323799996.0
2007-01-10 19:02:00,154.622,154.638,154.622,154.627,290999999.0
2007-01-10 19:03:00,154.626,154.645,154.626,154.628,753500001.0
2007-01-10 19:04:00,154.629,154.633,154.615,154.622,555300002.0
2007-01-10 19:05:00,154.63,154.653,154.63,154.638,517200003.0
2007-01-10 19:06:00,154.645,154.659,154.639,154.644,782700005.0
2007-01-10 19:07:00,154.636,154.642,154.618,154.618,1027599999.0
2007-01-10 19:08:00,154.629,154.631,154.609,154.615,674700004.0
2007-01-10 19:09:00,154.62,154.632,154.609,154.618,795499991.0
2007-01-10 19:10:00,154.625,154.643,154.625,154.64,194500001.0
2007-01-10 19:11:00,154.645,154.663,154.645,154.663,491200001.0
2007-01-10 19:12:00,154.668,154.676,154.657,154.66,363800001.0
2007-01-10 19:13:00,154.658,154.67,154.658,154.665,128100003.0
2007-01-10 19:14:00,154.662,154.679,154.656,154.678,284700001.0
2007-01-10 19:15:00,154.686,154.71,154.685,154.71,938799991.0
2007-01-10 19:16:00,154.717,154.724,154.703,154.715,317800002.0
2007-01-10 19:17:00,154.711,154.714,154.7,154.707,368900001.0
2007-01-10 19:18:00,154.707,154.726,154.707,154.711,319399998.0
2007-01-10 19:19:00,154.71,154.717,154.702,154.705,454099998.0
2007-01-10 19:20:00,154.708,154.721,154.703,154.71,255100000.0
2007-01-10 19:21:00,154.72,154.736,154.714,154.728,514700003.0
2007-01-10 19:22:00,154.728,154.733,154.722,154.731,127999999.0
2007-01-10 19:23:00,154.746,154.755,154.733,154.743,1167199992.0
2007-01-10 19:24:00,154.745,154.766,154.745,154.766,489700001.0
2007-01-10 19:25:00,154.771,154.804,154.761,154.79,564199999.0
2007-01-10 19:26:00,154.787,154.795,154.772,154.785,1081099998.0
2007-01-10 19:27:00,154.78,154.798,154.78,154.79,854800000.0
2007-01-10 19:28:00,154.78,154.789,154.768,154.768,558000000.0
2007-01-10 19:29:00,154.766,154.766,154.741,154.741,345799997.0
2007-01-10 19:30:00,154.744,154.767,154.744,154.748,756300000.0
2007-01-10 19:31:00,154.747,154.761,154.741,154.745,756200004.0
2007-01-10 19:32:00,154.741,154.758,154.737,154.746,782599999.0
2007-01-10 19:33:00,154.742,154.748,154.723,154.737,502199996.0
2007-01-10 19:34:00,154.733,154.733,154.72,154.729,945799993.0
2007-01-10 19:35:00,154.728,154.732,154.717,154.721,595199998.0
2007-01-10 19:36:00,154.725,154.728,154.717,154.728,404399997.0
2007-01-10 19:37:00,154.71,154.715,154.703,154.703,164199997.0
2007-01-10 19:38:00,154.707,154.707,154.683,154.683,530199997.0
2007-01-10 19:39:00,154.68,154.68,154.651,154.662,746899997.0
2007-01-10 19:40:00,154.664,154.674,154.661,154.67,537999997.0
2007-01-10 19:41:00,154.672,154.672,154.649,154.658,858700005.0
2007-01-10 19:42:00,154.663,154.67,154.646,154.65,422200000.0
2007-01-10 19:43:00,154.649,154.652,154.647,154.648,122800002.0
2007-01-10 19:44:00,154.663,154.675,154.655,154.66,564300002.0
2007-01-10 19:45:00,154.661,154.665,154.654,154.657,126400000.0
2007-01-10 19:46:00,154.66,154.66,154.644,154.657,299600002.0
2007-01-10 19:47:00,154.66,154.664,154.648,154.662,246700000.0
2007-01-10 19:48:00,154.661,154.661,154.636,154.661,628800002.0
2007-01-10 19:49:00,154.66,154.681,154.658,154.667,313599999.0
2007-01-10 19:50:00,154.673,154.691,154.669,154.686,320599998.0
2007-01-10 19:51:00,154.689,154.689,154.679,154.68,254900001.0
2007-01-10 19:52:00,154.685,154.702,154.681,154.689,363599998.0
2007-01-10 19:53:00,154.695,154.704,154.685,154.685,390000001.0
2007-01-10 19:54:00,154.68,154.697,154.68,154.695,322299996.0
2007-01-10 19:55:00,154.692,154.692,154.68,154.68,254100001.0
2007-01-10 19:56:00,154.684,154.698,154.683,154.691,364100002.0
2007-01-10 19:57:00,154.683,154.688,154.668,154.668,690799999.0
2007-01-10 19:58:00,154.677,154.693,154.673,154.678,585399997.0
2007-01-10 19:59:00,154.676,154.676,154.635,154.635,703899994.0
2007-01-10 20:00:00,154.649,154.661,154.646,154.65,224499999.0
2007-01-10 20:01:00,154.653,154.666,154.648,154.652,519900000.0
2007-01-10 20:02:00,154.647,154.669,154.647,154.662,396799991.0
2007-01-10 20:03:00,154.667,154.67,154.655,154.655,345100001.0
2007-01-10 20:04:00,154.656,154.665,154.653,154.659,487900002.0
2007-01-10 20:05:00,154.661,154.674,154.66,154.668,678400000.0
2007-01-10 20:06:00,154.672,154.676,154.653,154.653,650699998.0
2007-01-10 20:07:00,154.644,154.656,154.637,154.656,224999998.0
2007-01-10 20:08:00,154.65,154.661,154.65,154.65,595999999.0
2007-01-10 20:09:00,154.644,154.644,154.631,154.641,356099999.0
2007-01-10 20:10:00,154.637,154.641,154.629,154.631,235399999.0
2007-01-10 20:11:00,154.634,154.634,154.619,154.627,604200000.0
2007-01-10 20:12:00,154.62,154.625,154.61,154.612,838599992.0
2007-01-10 20:13:00,154.61,154.62,154.608,154.608,427400001.0
2007-01-10 20:14:00,154.603,154.612,154.6,154.607,484299997.0
2007-01-10 20:15:00,154.617,154.625,154.605,154.613,705699998.0
2007-01-10 20:16:00,154.612,154.63,154.606,154.615,425299999.0
2007-01-10 20:17:00,154.61,154.615,154.595,154.605,245800000.0
2007-01-10 20:18:00,154.605,154.609,154.604,154.609,158100002.0
2007-01-10 20:19:00,154.6,154.605,154.591,154.591,466499999.0
2007-01-10 20:20:00,154.588,154.591,154.569,154.572,285600001.0
2007-01-10 20:21:00,154.567,154.574,154.551,154.561,432799998.0
2007-01-10 20:22:00,154.555,154.563,154.525,154.534,527700001.0
2007-01-10 20:23:00,154.53,154.542,154.527,154.527,369700000.0
2007-01-10 20:24:00,154.54,154.545,154.535,154.54,260300001.0
2007-01-10 20:25:00,154.537,154.55,154.529,154.545,464300002.0
2007-01-10 20:26:00,154.554,154.59,154.552,154.586,370900000.0
2007-01-10 20:27:00,154.596,154.597,154.58,154.589,662000005.0
2007-01-10 20:28:00,154.576,154.586,154.568,154.584,967799999.0
2007-01-10 20:29:00,154.591,154.605,154.584,154.593,1263099993.0
2007-01-10 20:30:00,154.591,154.605,154.573,154.605,1709099992.0
2007-01-10 20:31:00,154.597,154.597,154.58,154.59,1336699995.0
2007-01-10 20:32:00,154.592,154.617,154.587,154.607,1301099997.0
2007-01-10 20:33:00,154.607,154.614,154.596,154.602,440799997.0
2007-01-10 20:34:00,154.592,154.604,154.588,154.598,361500003.0
2007-01-10 20:35:00,154.6,154.605,154.593,154.6,245700001.0
2007-01-10 20:36:00,154.601,154.62,154.601,154.618,719100001.0
2007-01-10 20:37:00,154.62,154.621,154.592,154.603,695299995.0
2007-01-10 20:38:00,154.607,154.624,154.595,154.624,714199998.0
2007-01-10 20:39:00,154.633,154.648,154.633,154.648,885600004.0
2007-01-10 20:40:00,154.643,154.654,154.633,154.635,1090600001.0
2007-01-10 20:41:00,154.625,154.633,154.622,154.622,387900001.0
2007-01-10 20:42:00,154.625,154.639,154.621,154.622,255599997.0
2007-01-10 20:43:00,154.624,154.639,154.62,154.629,455200002.0
2007-01-10 20:44:00,154.629,154.641,154.625,154.635,938899993.0
2007-01-10 20:45:00,154.648,154.658,154.645,154.651,659300003.0
2007-01-10 20:46:00,154.661,154.674,154.647,154.668,693699997.0
2007-01-10 20:47:00,154.663,154.671,154.647,154.647,747600006.0
2007-01-10 20:48:00,154.648,154.655,154.634,154.64,675300003.0
2007-01-10 20:49:00,154.651,154.663,154.651,154.656,371200001.0
2007-01-10 20:50:00,154.647,154.649,154.63,154.634,1009400002.0
2007-01-10 20:51:00,154.638,154.654,154.638,154.65,547500001.0
2007-01-10 20:52:00,154.648,154.657,154.641,154.657,255200000.0
2007-01-10 20:53:00,154.658,154.661,154.645,154.649,890099998.0
2007-01-10 20:54:00,154.638,154.647,154.63,154.638,258900001.0
2007-01-10 20:55:00,154.634,154.665,154.633,154.648,1118599994.0
2007-01-10 20:56:00,154.644,154.656,154.637,154.642,846399999.0
2007-01-10 20:57:00,154.647,154.665,154.644,154.653,503599998.0
2007-01-10 20:58:00,154.663,154.676,154.655,154.662,1093200002.0
2007-01-10 20:59:00,154.655,154.687,154.655,154.67,1186299996.0
2007-01-10 21:00:00,154.67,154.676,154.658,154.67,1092499995.0
2007-01-10 21:01:00,154.69,154.744,154.685,154.742,947599996.0
2007-01-10 21:02:00,154.739,154.742,154.727,154.729,571599997.0
2007-01-10 21:03:00,154.729,154.74,154.72,154.725,793499997.0
2007-01-10 21:04:00,154.726,154.735,154.718,154.73,620100001.0
2007-01-10 21:05:00,154.735,154.743,154.724,154.735,577499996.0
2007-01-10 21:06:00,154.73,154.739,154.725,154.736,680800002.0
2007-01-10 21:07:00,154.748,154.756,154.737,154.755,547599998.0
2007-01-10 21:08:00,154.76,154.76,154.745,154.752,428999993.0
2007-01-10 21:09:00,154.766,154.777,154.766,154.77,149500001.0
2007-01-10 21:10:00,154.772,154.781,154.769,154.779,396099997.0
2007-01-10 21:11:00,154.775,154.787,154.769,154.773,264800002.0
2007-01-10 21:12:00,154.765,154.781,154.765,154.771,476300000.0
2007-01-10 21:13:00,154.772,154.787,154.772,154.78,638700000.0
2007-01-10 21:14:00,154.774,154.79,154.772,154.78,657900001.0
2007-01-10 21:15:00,154.78,154.79,154.767,154.774,737000000.0
2007-01-10 21:16:00,154.772,154.776,154.757,154.76,552900002.0
2007-01-10 21:17:00,154.747,154.76,154.744,154.75,820100008.0
2007-01-10 21:18:00,154.753,154.765,154.753,154.765,327700003.0
2007-01-10 21:19:00,154.763,154.774,154.756,154.758,526599994.0
2007-01-10 21:20:00,154.761,154.774,154.759,154.768,1068099997.0
2007-01-10 21:21:00,154.769,154.781,154.764,154.777,496699998.0
2007-01-10 21:22:00,154.776,154.791,154.772,154.78,801300003.0
2007-01-10 21:23:00,154.782,154.792,154.782,154.792,619700002.0
2007-01-10 21:24:00,154.792,154.811,154.792,154.805,571799997.0
2007-01-10 21:25:00,154.81,154.824,154.808,154.813,593399999.0
2007-01-10 21:26:00,154.813,154.813,154.795,154.799,373699999.0
2007-01-10 21:27:00,154.8,154.804,154.791,154.803,181700000.0
2007-01-10 21:28:00,154.8,154.81,154.798,154.798,98000001.0
2007-01-10 21:29:00,154.792,154.802,154.789,154.795,246099999.0
2007-01-10 21:30:00,154.802,154.813,154.8,154.807,233199998.0
2007-01-10 21:31:00,154.794,154.804,154.794,154.802,123200002.0
2007-01-10 21:32:00,154.796,154.796,154.773,154.773,434000000.0
2007-01-10 21:33:00,154.773,154.779,154.773,154.773,118799999.0
2007-01-10 21:34:00,154.77,154.774,154.76,154.76,279900001.0
2007-01-10 21:35:00,154.763,154.77,154.763,154.767,213300000.0
2007-01-10 21:36:00,154.769,154.769,154.759,154.763,182299999.0
2007-01-10 21:37:00,154.753,154.766,154.745,154.756,96299998.0
2007-01-10 21:38:00,154.758,154.763,154.751,154.755,121300000.0
2007-01-10 21:39:00,154.755,154.763,154.736,154.757,290600001.0
2007-01-10 21:40:00,154.749,154.752,154.729,154.752,174400004.0
2007-01-10 21:41:00,154.752,154.752,154.735,154.749,141399998.0
2007-01-10 21:42:00,154.757,154.771,154.757,154.765,271900001.0
2007-01-10 21:43:00,154.758,154.765,154.75,154.753,453099998.0
2007-01-10 21:44:00,154.763,154.774,154.759,154.761,555099999.0
2007-01-10 21:45:00,154.769,154.772,154.762,154.769,311599997.0
2007-01-10 21:46:00,154.764,154.764,154.744,154.756,515099994.0
2007-01-10 21:47:00,154.76,154.778,154.753,154.753,361600003.0
2007-01-10 21:48:00,154.742,154.75,154.735,154.745,111100002.0
2007-01-10 21:49:00,154.726,154.749,154.726,154.747,123500001.0
2007-01-10 21:50:00,154.75,154.75,154.736,154.744,108699999.0
2007-01-10 21:51:00,154.74,154.742,154.735,154.735,189200002.0
2007-01-10 21:52:00,154.728,154.75,154.728,154.75,63900000.0
2007-01-10 21:53:00,154.752,154.752,154.745,154.745,118400000.0
2007-01-10 21:54:00,154.748,154.752,154.744,154.744,62100000.0
2007-01-10 21:55:00,154.731,154.745,154.73,154.738,134399999.0
2007-01-10 21:56:00,154.733,154.745,154.733,154.745,112000003.0
2007-01-10 21:57:00,154.748,154.752,154.742,154.742,45499999.0
2007-01-10 21:58:00,154.737,154.752,154.734,154.745,86399999.0
2007-01-10 21:59:00,154.737,154.737,154.72,154.72,84300000.0
2007-01-10 22:00:00,154.715,154.729,154.715,154.724,315899998.0
2007-01-10 22:01:00,154.726,154.726,154.708,154.708,291099999.0
2007-01-10 22:02:00,154.713,154.731,154.71,154.725,476200000.0
2007-01-10 22:03:00,154.729,154.733,154.725,154.73,172100002.0
2007-01-10 22:04:00,154.735,154.738,154.728,154.732,274000005.0
2007-01-10 22:05:00,154.725,154.729,154.719,154.723,116799999.0
2007-01-10 22:06:00,154.717,154.719,154.709,154.719,130400001.0
2007-01-10 22:07:00,154.72,154.72,154.71,154.72,84899999.0
2007-01-10 22:08:00,154.723,154.725,154.715,154.725,244300001.0
2007-01-10 22:09:00,154.712,154.717,154.712,154.713,64000000.0
2007-01-10 22:10:00,154.712,154.718,154.71,154.712,101400001.0
2007-01-10 22:11:00,154.704,154.714,154.7,154.71,165599999.0
2007-01-10 22:12:00,154.708,154.715,154.708,154.71,193699998.0
2007-01-10 22:13:00,154.708,154.711,154.692,154.711,183900002.0
2007-01-10 22:14:00,154.719,154.725,154.716,154.718,100600000.0
2007-01-10 22:15:00,154.721,154.731,154.72,154.724,352200003.0
2007-01-10 22:16:00,154.727,154.727,154.716,154.727,158900000.0
2007-01-10 22:17:00,154.725,154.725,154.717,154.717,66400000.0
2007-01-10 22:18:00,154.715,154.72,154.715,154.72,124499999.0
2007-01-10 22:19:00,154.72,154.728,154.717,154.728,158700001.0
2007-01-10 22:20:00,154.722,154.726,154.716,154.725,112300001.0
2007-01-10 22:21:00,154.735,154.735,154.73,154.733,50600000.0
2007-01-10 22:22:00,154.732,154.732,154.72,154.727,174500000.0
2007-01-10 22:23:00,154.73,154.73,154.725,154.73,349799995.0
2007-01-10 22:24:00,154.73,154.73,154.725,154.728,126099999.0
2007-01-10 22:25:00,154.731,154.742,154.731,154.734,270100004.0
2007-01-10 22:26:00,154.735,154.74,154.733,154.735,82300000.0
2007-01-10 22:27:00,154.732,154.742,154.727,154.731,668400001.0
2007-01-10 22:28:00,154.733,154.743,154.733,154.743,305099999.0
2007-01-10 22:29:00,154.75,154.75,154.731,154.731,106700000.0
2007-01-10 22:30:00,154.738,154.738,154.731,154.737,60599999.0
2007-01-10 22:31:00,154.734,154.734,154.721,154.721,97700000.0
2007-01-10 22:32:00,154.727,154.741,154.727,154.741,169899999.0
2007-01-10 22:33:00,154.746,154.754,154.739,154.749,203700000.0
2007-01-10 22:34:00,154.748,154.751,154.739,154.75,173399998.0
2007-01-10 22:35:00,154.754,154.755,154.74,154.74,187699999.0
2007-01-10 22:36:00,154.743,154.763,154.742,154.746,488800004.0
2007-01-10 22:37:00,154.743,154.745,154.737,154.737,297300001.0
2007-01-10 22:38:00,154.745,154.753,154.742,154.753,173200000.0
2007-01-10 22:39:00,154.752,154.755,154.742,154.745,319700001.0
2007-01-10 22:40:00,154.745,154.757,154.738,154.757,376800002.0
2007-01-10 22:41:00,154.75,154.757,154.745,154.751,160999998.0
2007-01-10 22:42:00,154.757,154.757,154.744,154.745,238099998.0
2007-01-10 22:43:00,154.75,154.75,154.733,154.737,103799999.0
2007-01-10 22:44:00,154.75,154.753,154.74,154.75,306899999.0
2007-01-10 22:45:00,154.746,154.747,154.729,154.735,366599993.0
2007-01-10 22:46:00,154.733,154.747,154.726,154.747,90300000.0
2007-01-10 22:47:00,154.742,154.757,154.742,154.755,89399999.0
2007-01-10 22:48:00,154.755,154.766,154.752,154.76,261900000.0
2007-01-10 22:49:00,154.761,154.776,154.756,154.773,304299999.0
2007-01-10 22:50:00,154.77,154.77,154.752,154.755,108400002.0
2007-01-10 22:51:00,154.748,154.758,154.748,154.752,139399998.0
2007-01-10 22:52:00,154.75,154.757,154.743,154.757,128600001.0
2007-01-10 22:53:00,154.755,154.759,154.747,154.755,172099999.0
2007-01-10 22:54:00,154.752,154.755,154.741,154.755,172600001.0
2007-01-10 22:55:00,154.747,154.758,154.745,154.745,176700000.0
2007-01-10 22:56:00,154.75,154.754,154.741,154.743,97699999.0
2007-01-10 22:57:00,154.737,154.746,154.737,154.743,123199999.0
2007-01-10 22:58:00,154.748,154.748,154.735,154.742,107800001.0
2007-01-10 22:59:00,154.754,154.756,154.735,154.741,131899999.0
2007-01-10 23:00:00,154.755,154.755,154.749,154.749,59800000.0
2007-01-10 23:01:00,154.745,154.752,154.733,154.75,83899998.0
2007-01-10 23:02:00,154.732,154.747,154.728,154.747,82300001.0
2007-01-10 23:03:00,154.738,154.738,154.709,154.709,68299998.0
2007-01-10 23:04:00,154.716,154.734,154.702,154.714,136400002.0
2007-01-10 23:05:00,154.716,154.727,154.716,154.727,129400001.0
2007-01-10 23:06:00,154.727,154.728,154.71,154.728,101700001.0
2007-01-10 23:07:00,154.732,154.732,154.716,154.732,32600000.0
2007-01-10 23:08:00,154.73,154.742,154.73,154.735,117900000.0
2007-01-10 23:09:00,154.742,154.747,154.733,154.733,72200000.0
2007-01-10 23:10:00,154.735,154.745,154.735,154.745,71900000.0
2007-01-10 23:11:00,154.735,154.735,154.718,154.73,50600001.0
2007-01-10 23:12:00,154.737,154.742,154.729,154.742,72300001.0
2007-01-10 23:13:00,154.741,154.755,154.741,154.75,86300000.0
2007-01-10 23:14:00,154.745,154.746,154.74,154.744,93399999.0
2007-01-10 23:15:00,154.756,154.759,154.744,154.744,151399998.0
2007-01-10 23:16:00,154.751,154.765,154.748,154.765,117699999.0
2007-01-10 23:17:00,154.77,154.772,154.763,154.772,57499999.0
2007-01-10 23:18:00,154.768,154.772,154.76,154.768,64000000.0
2007-01-10 23:19:00,154.775,154.775,154.768,154.77,28200000.0
2007-01-10 23:20:00,154.775,154.775,154.765,154.765,41500000.0
2007-01-10 23:21:00,154.768,154.77,154.757,154.762,77900000.0
2007-01-10 23:22:00,154.765,154.766,154.754,154.758,172599999.0
2007-01-10 23:23:00,154.755,154.762,154.75,154.752,45800000.0
2007-01-10 23:24:00,154.742,154.757,154.742,154.757,144700002.0
2007-01-10 23:25:00,154.747,154.751,154.737,154.737,105700000.0
2007-01-10 23:26:00,154.735,154.74,154.727,154.735,154099996.0
2007-01-10 23:27:00,154.74,154.751,154.738,154.75,71599999.0
2007-01-10 23:28:00,154.749,154.752,154.745,154.745,67000001.0
2007-01-10 23:29:00,154.748,154.755,154.745,154.755,121900001.0
2007-01-10 23:30:00,154.752,154.752,154.737,154.737,57000000.0
2007-01-10 23:31:00,154.742,154.75,154.742,154.745,37400000.0
2007-01-10 23:32:00,154.745,154.758,154.745,154.745,144100000.0
2007-01-10 23:33:00,154.753,154.765,154.753,154.762,47200000.0
2007-01-10 23:34:00,154.758,154.769,154.758,154.766,19600000.0
2007-01-10 23:35:00,154.761,154.766,154.748,154.766,56799999.0
2007-01-10 23:36:00,154.762,154.772,154.757,154.768,93599999.0
2007-01-10 23:37:00,154.772,154.778,154.771,154.777,129599999.0
2007-01-10 23:38:00,154.77,154.775,154.765,154.765,101100000.0
2007-01-10 23:39:00,154.771,154.778,154.759,154.777,126000000.0
2007-01-10 23:40:00,154.773,154.788,154.773,154.777,132100002.0
2007-01-10 23:41:00,154.783,154.786,154.765,154.775,104500000.0
2007-01-10 23:42:00,154.771,154.771,154.759,154.759,24899999.0
2007-01-10 23:43:00,154.754,154.771,154.754,154.76,122899999.0
2007-01-10 23:44:00,154.749,154.776,154.749,154.776,81499999.0
2007-01-10 23:45:00,154.784,154.788,154.784,154.785,48300000.0
2007-01-10 23:46:00,154.781,154.787,154.776,154.78,141700001.0
2007-01-10 23:47:00,154.786,154.799,154.786,154.798,48600000.0
2007-01-10 23:48:00,154.793,154.793,154.784,154.787,44900001.0
2007-01-10 23:49:00,154.785,154.788,154.779,154.788,81799999.0
2007-01-10 23:50:00,154.797,154.797,154.784,154.787,144299998.0
2007-01-10 23:51:00,154.776,154.786,154.773,154.773,109800000.0
2007-01-10 23:52:00,154.777,154.799,154.774,154.774,54600000.0
2007-01-10 23:53:00,154.774,154.787,154.774,154.786,118000002.0
2007-01-10 23:54:00,154.805,154.805,154.778,154.782,37100000.0
2007-01-10 23:55:00,154.786,154.786,154.777,154.777,20800000.0
2007-01-10 23:56:00,154.777,154.791,154.766,154.791,116000000.0
2007-01-10 23:57:00,154.788,154.8,154.786,154.8,54400001.0
2007-01-10 23:58:00,154.794,154.794,154.776,154.788,47200000.0
2007-01-10 23:59:00,154.78,154.78,154.74,154.755,140400001.0
2007-01-11 00:00:00,154.731,154.74,154.731,154.732,99199998.0
2007-01-11 00:01:00,154.72,154.725,154.712,154.725,92300002.0
2007-01-11 00:02:00,154.732,154.747,154.732,154.747,74700001.0
2007-01-11 00:03:00,154.751,154.754,154.729,154.752,132299999.0
2007-01-11 00:04:00,154.762,154.768,154.751,154.753,95900000.0
2007-01-11 00:05:00,154.755,154.766,154.754,154.759,90799998.0
2007-01-11 00:06:00,154.748,154.765,154.747,154.76,168499998.0
2007-01-11 00:07:00,154.756,154.756,154.743,154.743,50300000.0
2007-01-11 00:08:00,154.742,154.765,154.742,154.749,92000000.0
2007-01-11 00:09:00,154.763,154.787,154.763,154.787,71700000.0
2007-01-11 00:10:00,154.783,154.783,154.772,154.777,77800000.0
2007-01-11 00:11:00,154.773,154.773,154.764,154.764,28800000.0
2007-01-11 00:12:00,154.765,154.765,154.755,154.765,39199999.0
2007-01-11 00:13:00,154.759,154.767,154.758,154.766,85400001.0
2007-01-11 00:14:00,154.763,154.767,154.761,154.767,13400000.0
2007-01-11 00:15:00,154.763,154.772,154.753,154.753,119799999.0
2007-01-11 00:16:00,154.755,154.761,154.739,154.757,113900002.0
2007-01-11 00:17:00,154.765,154.773,154.76,154.773,41100000.0
2007-01-11 00:18:00,154.755,154.773,154.755,154.767,66800001.0
2007-01-11 00:19:00,154.746,154.764,154.739,154.763,87899999.0
2007-01-11 00:20:00,154.765,154.765,154.745,154.75,154099996.0
2007-01-11 00:21:00,154.747,154.759,154.747,154.758,123699998.0
2007-01-11 00:22:00,154.766,154.776,154.755,154.755,131099997.0
2007-01-11 00:23:00,154.76,154.76,154.751,154.755,133600001.0
2007-01-11 00:24:00,154.762,154.765,154.753,154.762,66199999.0
2007-01-11 00:25:00,154.77,154.77,154.745,154.749,91900000.0
2007-01-11 00:26:00,154.755,154.768,154.755,154.764,85599998.0
2007-01-11 00:27:00,154.762,154.766,154.747,154.747,68699999.0
2007-01-11 00:28:00,154.749,154.763,154.736,154.736,83900002.0
2007-01-11 00:29:00,154.76,154.768,154.757,154.768,99100001.0
2007-01-11 00:30:00,154.769,154.769,154.756,154.765,101500000.0
2007-01-11 00:31:00,154.759,154.773,154.757,154.763,131700001.0
2007-01-11 00:32:00,154.761,154.761,154.75,154.76,84800002.0
2007-01-11 00:33:00,154.762,154.765,154.751,154.76,177799999.0
2007-01-11 00:34:00,154.766,154.766,154.737,154.737,100599999.0
2007-01-11 00:35:00,154.743,154.77,154.739,154.77,146899999.0
2007-01-11 00:36:00,154.77,154.77,154.755,154.755,72599999.0
2007-01-11 00:37:00,154.755,154.765,154.752,154.765,88800000.0
2007-01-11 00:38:00,154.757,154.757,154.743,154.743,68199999.0
2007-01-11 00:39:00,154.742,154.765,154.742,154.765,113600000.0
2007-01-11 00:40:00,154.77,154.77,154.76,154.77,75099998.0
2007-01-11 00:41:00,154.77,154.775,154.77,154.77,37300000.0
2007-01-11 00:42:00,154.763,154.771,154.762,154.763,120000001.0
2007-01-11 00:43:00,154.766,154.77,154.754,154.761,141699998.0
2007-01-11 00:44:00,154.767,154.767,154.753,154.763,49200000.0
2007-01-11 00:45:00,154.767,154.772,154.763,154.763,82099999.0
2007-01-11 00:46:00,154.763,154.768,154.763,154.763,20800000.0
2007-01-11 00:47:00,154.775,154.786,154.773,154.773,48600001.0
2007-01-11 00:48:00,154.767,154.767,154.749,154.763,71000000.0
2007-01-11 00:49:00,154.752,154.752,154.724,154.724,37500000.0
2007-01-11 00:50:00,154.733,154.76,154.733,154.76,47200001.0
2007-01-11 00:51:00,154.77,154.77,154.751,154.752,58900000.0
2007-01-11 00:52:00,154.75,154.761,154.744,154.761,105600002.0
2007-01-11 00:53:00,154.76,154.76,154.749,154.755,97499999.0
2007-01-11 00:54:00,154.751,154.753,154.741,154.743,83099999.0
2007-01-11 00:55:00,154.728,154.748,154.722,154.73,146699998.0
2007-01-11 00:56:00,154.731,154.741,154.728,154.732,82399999.0
2007-01-11 00:57:00,154.725,154.746,154.725,154.74,107800000.0
2007-01-11 00:58:00,154.745,154.754,154.738,154.74,51400000.0
2007-01-11 00:59:00,154.743,154.753,154.743,154.744,101399999.0
2007-01-11 01:00:00,154.75,154.76,154.75,154.755,83100001.0
2007-01-11 01:01:00,154.753,154.757,154.744,154.75,87900000.0
2007-01-11 01:02:00,154.757,154.772,154.754,154.772,111199999.0
2007-01-11 01:03:00,154.765,154.775,154.765,154.775,71600000.0
2007-01-11 01:04:00,154.768,154.774,154.761,154.774,72799999.0
2007-01-11 01:05:00,154.776,154.787,154.776,154.777,126200001.0
2007-01-11 01:06:00,154.777,154.777,154.766,154.766,104699999.0
2007-01-11 01:07:00,154.768,154.769,154.762,154.769,127800000.0
2007-01-11 01:08:00,154.77,154.77,154.77,154.77,39100000.0
2007-01-11 01:09:00,154.77,154.775,154.77,154.775,16600000.0
2007-01-11 01:10:00,154.773,154.781,154.772,154.773,156400000.0
2007-01-11 01:11:00,154.778,154.782,154.773,154.775,67200000.0
2007-01-11 01:12:00,154.773,154.78,154.763,154.773,94400000.0
2007-01-11 01:13:00,154.768,154.768,154.762,154.767,62999999.0
2007-01-11 01:14:00,154.77,154.775,154.762,154.762,23200000.0
2007-01-11 01:15:00,154.772,154.772,154.753,154.753,54100000.0
2007-01-11 01:16:00,154.763,154.763,154.75,154.759,199199999.0
2007-01-11 01:17:00,154.746,154.753,154.741,154.743,93900000.0
2007-01-11 01:18:00,154.75,154.75,154.74,154.74,33900000.0
2007-01-11 01:19:00,154.742,154.749,154.739,154.739,101700002.0
2007-01-11 01:20:00,154.741,154.752,154.741,154.752,84699999.0
2007-01-11 01:21:00,154.743,154.755,154.743,154.745,49999999.0
2007-01-11 01:22:00,154.746,154.757,154.742,154.742,87899999.0
2007-01-11 01:23:00,154.74,154.745,154.733,154.74,89799999.0
2007-01-11 01:24:00,154.736,154.755,154.736,154.744,101399999.0
2007-01-11 01:25:00,154.754,154.754,154.742,154.749,48800000.0
2007-01-11 01:26:00,154.743,154.748,154.725,154.74,104900002.0
2007-01-11 01:27:00,154.741,154.741,154.723,154.723,45000000.0
2007-01-11 01:28:00,154.711,154.726,154.711,154.714,145299998.0
2007-01-11 01:29:00,154.714,154.721,154.713,154.718,146199998.0
2007-01-11 01:30:00,154.715,154.719,154.707,154.717,174400000.0
2007-01-11 01:31:00,154.706,154.724,154.701,154.715,121500002.0
2007-01-11 01:32:00,154.7,154.7,154.684,154.695,47600000.0
2007-01-11 01:33:00,154.679,154.679,154.64,154.673,97800000.0
2007-01-11 01:34:00,154.688,154.689,154.666,154.671,192699998.0
2007-01-11 01:35:00,154.672,154.672,154.66,154.672,90800000.0
2007-01-11 01:36:00,154.676,154.676,154.65,154.665,52800000.0
2007-01-11 01:37:00,154.67,154.683,154.67,154.672,139700001.0
2007-01-11 01:38:00,154.673,154.681,154.673,154.675,84699999.0
2007-01-11 01:39:00,154.68,154.68,154.662,154.676,142599998.0
2007-01-11 01:40:00,154.678,154.686,154.677,154.684,105399997.0
2007-01-11 01:41:00,154.68,154.685,154.68,154.68,43900000.0
2007-01-11 01:42:00,154.683,154.693,154.673,154.683,103800002.0
2007-01-11 01:43:00,154.672,154.685,154.672,154.68,91800001.0
2007-01-11 01:44:00,154.674,154.674,154.64,154.64,105499998.0
2007-01-11 01:45:00,154.632,154.648,154.632,154.64,44800000.0
2007-01-11 01:46:00,154.634,154.647,154.625,154.645,145200002.0
2007-01-11 01:47:00,154.64,154.652,154.639,154.652,137799998.0
2007-01-11 01:48:00,154.645,154.658,154.645,154.658,103300000.0
2007-01-11 01:49:00,154.654,154.654,154.637,154.646,23300000.0
2007-01-11 01:50:00,154.637,154.67,154.637,154.67,121599999.0
2007-01-11 01:51:00,154.675,154.684,154.664,154.664,107800001.0
2007-01-11 01:52:00,154.685,154.687,154.67,154.67,141900001.0
2007-01-11 01:53:00,154.67,154.671,154.653,154.667,73000000.0
2007-01-11 01:54:00,154.672,154.672,154.657,154.657,119100002.0
2007-01-11 01:55:00,154.673,154.68,154.659,154.68,125499998.0
2007-01-11 01:56:00,154.672,154.683,154.665,154.665,178800002.0
2007-01-11 01:57:00,154.649,154.649,154.641,154.641,10100000.0
2007-01-11 01:58:00,154.634,154.649,154.634,154.637,77600000.0
2007-01-11 01:59:00,154.647,154.65,154.625,154.633,55200000.0
2007-01-11 02:00:00,154.628,154.641,154.617,154.632,94400000.0
2007-01-11 02:01:00,154.637,154.646,154.633,154.633,55200000.0
2007-01-11 02:02:00,154.641,154.658,154.641,154.652,43000000.0
2007-01-11 02:03:00,154.648,154.658,154.637,154.656,69000000.0
2007-01-11 02:04:00,154.665,154.67,154.656,154.665,90299999.0
2007-01-11 02:05:00,154.67,154.694,154.67,154.683,75099999.0
2007-01-11 02:06:00,154.683,154.69,154.659,154.662,59399999.0
2007-01-11 02:07:00,154.666,154.673,154.658,154.664,165600001.0
2007-01-11 02:08:00,154.66,154.669,154.66,154.66,41100000.0
2007-01-11 02:09:00,154.66,154.676,154.65,154.671,57400001.0
2007-01-11 02:10:00,154.674,154.678,154.667,154.677,58299999.0
2007-01-11 02:11:00,154.68,154.703,154.679,154.698,87999999.0
2007-01-11 02:12:00,154.687,154.689,154.683,154.683,90900000.0
2007-01-11 02:13:00,154.681,154.688,154.68,154.688,33600000.0
2007-01-11 02:14:00,154.684,154.689,154.679,154.689,188900004.0
2007-01-11 02:15:00,154.689,154.69,154.678,154.687,105500000.0
2007-01-11 02:16:00,154.687,154.69,154.679,154.688,45000000.0
2007-01-11 02:17:00,154.699,154.706,154.698,154.706,51900001.0
2007-01-11 02:18:00,154.716,154.72,154.706,154.711,91800000.0
2007-01-11 02:19:00,154.708,154.721,154.706,154.715,77500001.0
2007-01-11 02:20:00,154.731,154.736,154.716,154.721,85200002.0
2007-01-11 02:21:00,154.719,154.733,154.718,154.722,45199999.0
2007-01-11 02:22:00,154.715,154.715,154.702,154.707,123099997.0
2007-01-11 02:23:00,154.706,154.712,154.698,154.698,63200001.0
2007-01-11 02:24:00,154.7,154.705,154.695,154.705,83399997.0
2007-01-11 02:25:00,154.709,154.724,154.709,154.72,61199999.0
2007-01-11 02:26:00,154.718,154.721,154.713,154.721,110099997.0
2007-01-11 02:27:00,154.721,154.723,154.707,154.715,61900000.0
2007-01-11 02:28:00,154.736,154.752,154.736,154.743,69200000.0
2007-01-11 02:29:00,154.735,154.756,154.735,154.756,90399999.0
2007-01-11 02:30:00,154.756,154.776,154.756,154.767,55200000.0
2007-01-11 02:31:00,154.762,154.769,154.749,154.759,114699998.0
2007-01-11 02:32:00,154.756,154.768,154.746,154.762,83200000.0
2007-01-11 02:33:00,154.757,154.775,154.757,154.77,80800000.0
2007-01-11 02:34:00,154.771,154.804,154.771,154.804,77600000.0
2007-01-11 02:35:00,154.81,154.815,154.798,154.81,107200000.0
2007-01-11 02:36:00,154.817,154.837,154.805,154.805,78400000.0
2007-01-11 02:37:00,154.811,154.815,154.804,154.804,88800001.0
2007-01-11 02:38:00,154.806,154.814,154.803,154.814,101400000.0
2007-01-11 02:39:00,154.797,154.797,154.793,154.793,32800000.0
2007-01-11 02:40:00,154.796,154.796,154.782,154.783,146499997.0
2007-01-11 02:41:00,154.781,154.783,154.775,154.783,91600001.0
2007-01-11 02:42:00,154.781,154.786,154.775,154.775,72399999.0
2007-01-11 02:43:00,154.762,154.775,154.762,154.775,28800000.0
2007-01-11 02:44:00,154.778,154.789,154.776,154.78,94600000.0
2007-01-11 02:45:00,154.775,154.777,154.762,154.776,135100001.0
2007-01-11 02:46:00,154.785,154.791,154.783,154.783,96099999.0
2007-01-11 02:47:00,154.776,154.776,154.734,154.752,112199999.0
2007-01-11 02:48:00,154.761,154.763,154.747,154.747,55100001.0
2007-01-11 02:49:00,154.744,154.753,154.744,154.753,64800001.0
2007-01-11 02:50:00,154.75,154.752,154.745,154.745,55500000.0
2007-01-11 02:51:00,154.748,154.761,154.739,154.739,123800001.0
2007-01-11 02:52:00,154.735,154.759,154.731,154.759,57200000.0
2007-01-11 02:53:00,154.747,154.747,154.734,154.735,37500000.0
2007-01-11 02:54:00,154.747,154.77,154.747,154.769,68499999.0
2007-01-11 02:55:00,154.786,154.801,154.786,154.795,50300000.0
2007-01-11 02:56:00,154.803,154.853,154.792,154.853,74500000.0
2007-01-11 02:57:00,154.875,154.884,154.865,154.884,104399998.0
2007-01-11 02:58:00,154.913,154.922,154.913,154.922,5300000.0
2007-01-11 02:59:00,154.953,154.979,154.934,154.934,133399999.0
2007-01-11 03:00:00,154.931,154.931,154.913,154.92,141099999.0
2007-01-11 03:01:00,154.908,154.913,154.9,154.91,158199999.0
2007-01-11 03:02:00,154.912,154.917,154.902,154.902,105200000.0
2007-01-11 03:03:00,154.898,154.898,154.872,154.876,51200000.0
2007-01-11 03:04:00,154.853,154.871,154.853,154.868,63200001.0
2007-01-11 03:05:00,154.862,154.868,154.858,154.868,210699999.0
2007-01-11 03:06:00,154.865,154.865,154.845,154.853,94200002.0
2007-01-11 03:07:00,154.859,154.866,154.845,154.849,85000001.0
2007-01-11 03:08:00,154.848,154.861,154.848,154.859,242899998.0
2007-01-11 03:09:00,154.871,154.871,154.857,154.867,91400001.0
2007-01-11 03:10:00,154.854,154.866,154.854,154.855,90199999.0
2007-01-11 03:11:00,154.851,154.859,154.851,154.859,38200000.0
2007-01-11 03:12:00,154.852,154.875,154.845,154.875,99299999.0
2007-01-11 03:13:00,154.885,154.885,154.874,154.883,86000001.0
2007-01-11 03:14:00,154.889,154.899,154.887,154.889,66700000.0
2007-01-11 03:15:00,154.887,154.895,154.886,154.886,108100002.0
2007-01-11 03:16:00,154.88,154.889,154.871,154.888,121700001.0
2007-01-11 03:17:00,154.889,154.889,154.864,154.872,37599999.0
2007-01-11 03:18:00,154.868,154.88,154.868,154.877,200499994.0
2007-01-11 03:19:00,154.874,154.874,154.86,154.873,67599999.0
2007-01-11 03:20:00,154.872,154.888,154.872,154.872,57600001.0
2007-01-11 03:21:00,154.893,154.923,154.893,154.904,171000002.0
2007-01-11 03:22:00,154.902,154.914,154.887,154.914,115800002.0
2007-01-11 03:23:00,154.913,154.926,154.913,154.917,74100000.0
2007-01-11 03:24:00,154.924,154.942,154.924,154.937,79900000.0
2007-01-11 03:25:00,154.934,154.934,154.918,154.934,147000000.0
2007-01-11 03:26:00,154.937,154.937,154.926,154.929,67499998.0
2007-01-11 03:27:00,154.946,154.946,154.922,154.933,94700000.0
2007-01-11 03:28:00,154.935,154.952,154.931,154.948,54000000.0
2007-01-11 03:29:00,154.953,154.953,154.945,154.95,95200000.0
2007-01-11 03:30:00,154.943,154.953,154.936,154.953,74700000.0
2007-01-11 03:31:00,154.932,154.941,154.927,154.931,91200002.0
2007-01-11 03:32:00,154.926,154.929,154.918,154.922,55099999.0
2007-01-11 03:33:00,154.913,154.913,154.886,154.886,88800000.0
2007-01-11 03:34:00,154.899,154.909,154.881,154.887,91900000.0
2007-01-11 03:35:00,154.878,154.901,154.878,154.901,78400000.0
2007-01-11 03:36:00,154.888,154.892,154.888,154.892,17600000.0
2007-01-11 03:37:00,154.878,154.888,154.871,154.878,115699999.0
2007-01-11 03:38:00,154.881,154.886,154.874,154.88,164700003.0
2007-01-11 03:39:00,154.88,154.882,154.864,154.874,110599999.0
2007-01-11 03:40:00,154.875,154.88,154.87,154.87,68600001.0
2007-01-11 03:41:00,154.872,154.876,154.872,154.875,154700004.0
2007-01-11 03:42:00,154.881,154.896,154.879,154.895,193100001.0
2007-01-11 03:43:00,154.885,154.885,154.865,154.865,82000001.0
2007-01-11 03:44:00,154.89,154.901,154.883,154.893,112099998.0
2007-01-11 03:45:00,154.9,154.908,154.895,154.906,66800000.0
2007-01-11 03:46:00,154.918,154.918,154.903,154.91,122700001.0
2007-01-11 03:47:00,154.896,154.9,154.89,154.9,54700000.0
2007-01-11 03:48:00,154.896,154.922,154.896,154.922,82799997.0
2007-01-11 03:49:00,154.931,154.939,154.931,154.939,33600001.0
2007-01-11 03:50:00,154.943,154.943,154.925,154.925,32800000.0
2007-01-11 03:51:00,154.927,154.929,154.911,154.917,83299999.0
2007-01-11 03:52:00,154.913,154.93,154.911,154.93,72100002.0
2007-01-11 03:53:00,154.925,154.925,154.919,154.919,55900000.0
2007-01-11 03:54:00,154.913,154.928,154.913,154.928,152900003.0
2007-01-11 03:55:00,154.918,154.922,154.918,154.922,34699999.0
2007-01-11 03:56:00,154.915,154.921,154.915,154.917,38800000.0
2007-01-11 03:57:00,154.923,154.928,154.922,154.927,56200000.0
2007-01-11 03:58:00,154.928,154.93,154.915,154.915,53099999.0
2007-01-11 03:59:00,154.91,154.918,154.91,154.918,99900001.0
2007-01-11 04:00:00,154.918,154.92,154.918,154.92,41500000.0
2007-01-11 04:01:00,154.922,154.93,154.921,154.928,99400000.0
2007-01-11 04:02:00,154.932,154.937,154.925,154.925,78299998.0
2007-01-11 04:03:00,154.934,154.947,154.921,154.933,102200002.0
2007-01-11 04:04:00,154.925,154.932,154.917,154.923,90199999.0
2007-01-11 04:05:00,154.927,154.936,154.924,154.933,122699998.0
2007-01-11 04:06:00,154.934,154.934,154.926,154.928,50100000.0
2007-01-11 04:07:00,154.934,154.936,154.928,154.928,108400003.0
2007-01-11 04:08:00,154.934,154.934,154.926,154.928,48700000.0
2007-01-11 04:09:00,154.926,154.943,154.926,154.935,184499998.0
2007-01-11 04:10:00,154.936,154.939,154.932,154.939,37600000.0
2007-01-11 04:11:00,154.932,154.944,154.93,154.944,76699999.0
2007-01-11 04:12:00,154.941,154.953,154.941,154.944,79099999.0
2007-01-11 04:13:00,154.95,154.951,154.944,154.947,118400000.0
2007-01-11 04:14:00,154.95,154.954,154.932,154.954,109799999.0
2007-01-11 04:15:00,154.951,154.951,154.944,154.947,110499999.0
2007-01-11 04:16:00,154.949,154.955,154.942,154.942,94299998.0
2007-01-11 04:17:00,154.95,154.955,154.945,154.95,58200001.0
2007-01-11 04:18:00,154.944,154.948,154.944,154.948,81999999.0
2007-01-11 04:19:00,154.954,154.958,154.941,154.941,96000000.0
2007-01-11 04:20:00,154.954,154.962,154.947,154.956,92699998.0
2007-01-11 04:21:00,154.967,154.967,154.955,154.96,73899999.0
2007-01-11 04:22:00,154.956,154.958,154.941,154.95,126099998.0
2007-01-11 04:23:00,154.951,154.964,154.951,154.964,27200000.0
2007-01-11 04:24:00,154.961,154.961,154.954,154.955,63600000.0
2007-01-11 04:25:00,154.948,154.959,154.948,154.957,54900001.0
2007-01-11 04:26:00,154.956,154.956,154.946,154.95,25400000.0
2007-01-11 04:27:00,154.955,154.964,154.945,154.959,61600000.0
2007-01-11 04:28:00,154.964,154.968,154.953,154.957,73899998.0
2007-01-11 04:29:00,154.95,154.962,154.947,154.957,107499998.0
2007-01-11 04:30:00,154.964,154.964,154.953,154.962,113299999.0
2007-01-11 04:31:00,154.957,154.966,154.955,154.956,81500000.0
2007-01-11 04:32:00,154.961,154.965,154.953,154.965,89299998.0
2007-01-11 04:33:00,154.966,154.967,154.956,154.956,101200001.0
2007-01-11 04:34:00,154.965,154.97,154.96,154.963,66900000.0
2007-01-11 04:35:00,154.961,154.961,154.953,154.96,50599998.0
2007-01-11 04:36:00,154.954,154.954,154.934,154.937,72200000.0
2007-01-11 04:37:00,154.946,154.946,154.94,154.94,87099998.0
2007-01-11 04:38:00,154.946,154.947,154.926,154.926,115300000.0
2007-01-11 04:39:00,154.939,154.95,154.937,154.942,90599998.0
2007-01-11 04:40:00,154.953,154.953,154.939,154.942,48000000.0
2007-01-11 04:41:00,154.944,154.948,154.938,154.94,71400002.0
2007-01-11 04:42:00,154.931,154.938,154.931,154.938,17600000.0
2007-01-11 04:43:00,154.935,154.935,154.922,154.926,100600000.0
2007-01-11 04:44:00,154.938,154.942,154.929,154.941,100000000.0
2007-01-11 04:45:00,154.938,154.938,154.924,154.925,105000000.0
2007-01-11 04:46:00,154.932,154.932,154.914,154.914,121799999.0
2007-01-11 04:47:00,154.927,154.934,154.921,154.934,58300002.0
2007-01-11 04:48:00,154.938,154.938,154.914,154.923,101699999.0
2007-01-11 04:49:00,154.93,154.937,154.924,154.937,92000002.0
2007-01-11 04:50:00,154.936,154.936,154.928,154.929,57100002.0
2007-01-11 04:51:00,154.936,154.952,154.936,154.944,68700000.0
2007-01-11 04:52:00,154.945,154.945,154.945,154.945,4800000.0
2007-01-11 04:53:00,154.952,154.955,154.943,154.947,162300000.0
2007-01-11 04:54:00,154.947,154.947,154.938,154.945,41400000.0
2007-01-11 04:55:00,154.947,154.95,154.945,154.946,87700000.0
2007-01-11 04:56:00,154.941,154.942,154.929,154.93,83699999.0
2007-01-11 04:57:00,154.93,154.945,154.93,154.943,38900000.0
2007-01-11 04:58:00,154.951,154.954,154.951,154.954,1600000.0
2007-01-11 04:59:00,154.955,154.963,154.955,154.958,81700000.0
2007-01-11 05:00:00,154.96,154.962,154.947,154.955,59300000.0
2007-01-11 05:01:00,154.957,154.969,154.957,154.966,127800001.0
2007-01-11 05:02:00,154.964,154.966,154.957,154.961,164600003.0
2007-01-11 05:03:00,154.965,154.971,154.954,154.964,89899999.0
2007-01-11 05:04:00,154.968,154.994,154.968,154.994,92999999.0
2007-01-11 05:05:00,155.009,155.024,155.009,155.023,45400000.0
2007-01-11 05:06:00,155.02,155.037,155.02,155.03,62500000.0
2007-01-11 05:07:00,155.039,155.039,155.023,155.028,110900000.0
2007-01-11 05:08:00,155.029,155.054,155.029,155.054,40700000.0
2007-01-11 05:09:00,155.064,155.068,155.059,155.068,61599999.0
2007-01-11 05:10:00,155.063,155.065,155.055,155.058,96899999.0
2007-01-11 05:11:00,155.067,155.073,155.056,155.073,26400000.0
2007-01-11 05:12:00,155.067,155.069,155.057,155.067,138300003.0
2007-01-11 05:13:00,155.084,155.098,155.084,155.092,93999998.0
2007-01-11 05:14:00,155.105,155.108,155.093,155.093,74800000.0
2007-01-11 05:15:00,155.106,155.109,155.106,155.109,5700000.0
2007-01-11 05:16:00,155.113,155.148,155.113,155.148,67099999.0
2007-01-11 05:17:00,155.147,155.157,155.147,155.151,110799999.0
2007-01-11 05:18:00,155.159,155.159,155.136,155.136,26400000.0
2007-01-11 05:19:00,155.138,155.138,155.129,155.137,87600001.0
2007-01-11 05:20:00,155.147,155.147,155.118,155.118,70400000.0
2007-01-11 05:21:00,155.118,155.137,155.117,155.121,124099997.0
2007-01-11 05:22:00,155.127,155.138,155.127,155.134,106299999.0
2007-01-11 05:23:00,155.117,155.138,155.113,155.138,73200000.0
2007-01-11 05:24:00,155.14,155.14,155.123,155.128,49700000.0
2007-01-11 05:25:00,155.122,155.122,155.104,155.116,136699996.0
2007-01-11 05:26:00,155.118,155.118,155.109,155.109,13600000.0
2007-01-11 05:27:00,155.118,155.118,155.117,155.117,9600000.0
2007-01-11 05:28:00,155.134,155.145,155.128,155.128,30300000.0
2007-01-11 05:29:00,155.133,155.137,155.116,155.137,52000000.0
2007-01-11 05:30:00,155.132,155.134,155.132,155.134,17600000.0
2007-01-11 05:31:00,155.136,155.136,155.118,155.127,86299999.0
2007-01-11 05:32:00,155.125,155.125,155.109,155.109,79700000.0
2007-01-11 05:33:00,155.122,155.122,155.101,155.109,64300000.0
2007-01-11 05:34:00,155.102,155.108,155.094,155.108,80600000.0
2007-01-11 05:35:00,155.103,155.107,155.099,155.099,120199996.0
2007-01-11 05:36:00,155.094,155.111,155.094,155.111,18400000.0
2007-01-11 05:37:00,155.107,155.12,155.107,155.117,17600000.0
2007-01-11 05:38:00,155.122,155.124,155.111,155.112,87900000.0
2007-01-11 05:39:00,155.124,155.126,155.124,155.126,25300000.0
2007-01-11 05:40:00,155.127,155.133,155.114,155.133,171300001.0
2007-01-11 05:41:00,155.134,155.134,155.126,155.131,57800000.0
2007-01-11 05:42:00,155.132,155.14,155.129,155.129,114299999.0
2007-01-11 05:43:00,155.138,155.141,155.134,155.134,11900000.0
2007-01-11 05:44:00,155.135,155.139,155.131,155.131,63599999.0
2007-01-11 05:45:00,155.132,155.133,155.113,155.122,109900000.0
2007-01-11 05:46:00,155.114,155.12,155.114,155.12,63100000.0
2007-01-11 05:47:00,155.117,155.125,155.11,155.125,62400000.0
2007-01-11 05:48:00,155.121,155.125,155.112,155.119,114899999.0
2007-01-11 05:49:00,155.13,155.143,155.127,155.135,87900000.0
2007-01-11 05:50:00,155.134,155.134,155.121,155.128,66800002.0
2007-01-11 05:51:00,155.117,155.129,155.112,155.124,66200000.0
2007-01-11 05:52:00,155.112,155.118,155.107,155.115,129699999.0
2007-01-11 05:53:00,155.12,155.125,155.115,155.118,152500003.0
2007-01-11 05:54:00,155.119,155.13,155.117,155.118,161399998.0
2007-01-11 05:55:00,155.119,155.132,155.119,155.128,43599999.0
2007-01-11 05:56:00,155.126,155.126,155.111,155.111,67400000.0
2007-01-11 05:57:00,155.102,155.107,155.102,155.107,20800000.0
2007-01-11 05:58:00,155.113,155.115,155.104,155.109,49299999.0
2007-01-11 05:59:00,155.108,155.117,155.101,155.117,154300001.0
2007-01-11 06:00:00,155.114,155.126,155.105,155.112,106100000.0
2007-01-11 06:01:00,155.109,155.117,155.096,155.117,86999998.0
2007-01-11 06:02:00,155.118,155.118,155.113,155.118,72900001.0
2007-01-11 06:03:00,155.121,155.129,155.121,155.124,123400001.0
2007-01-11 06:04:00,155.133,155.141,155.132,155.134,67100000.0
2007-01-11 06:05:00,155.142,155.152,155.137,155.152,63500000.0
2007-01-11 06:06:00,155.147,155.149,155.14,155.14,143299997.0
2007-01-11 06:07:00,155.139,155.151,155.127,155.146,93400000.0
2007-01-11 06:08:00,155.152,155.152,155.127,155.138,130700000.0
2007-01-11 06:09:00,155.135,155.146,155.131,155.146,59499998.0
2007-01-11 06:10:00,155.147,155.147,155.135,155.135,54600000.0
2007-01-11 06:11:00,155.14,155.146,155.14,155.142,106100001.0
2007-01-11 06:12:00,155.139,155.148,155.139,155.148,80100001.0
2007-01-11 06:13:00,155.147,155.152,155.14,155.143,66099999.0
2007-01-11 06:14:00,155.152,155.169,155.152,155.16,55200000.0
2007-01-11 06:15:00,155.161,155.161,155.139,155.143,49600000.0
2007-01-11 06:16:00,155.147,155.157,155.135,155.151,78000000.0
2007-01-11 06:17:00,155.14,155.159,155.14,155.145,88600001.0
2007-01-11 06:18:00,155.131,155.152,155.131,155.151,40000000.0
2007-01-11 06:19:00,155.156,155.163,155.142,155.163,66400001.0
2007-01-11 06:20:00,155.165,155.175,155.165,155.175,4100000.0
2007-01-11 06:21:00,155.17,155.17,155.17,155.17,74200001.0
2007-01-11 06:22:00,155.159,155.185,155.159,155.174,58400000.0
2007-01-11 06:23:00,155.178,155.184,155.168,155.179,79700000.0
2007-01-11 06:24:00,155.175,155.175,155.162,155.169,81700000.0
2007-01-11 06:25:00,155.178,155.182,155.17,155.173,134799999.0
2007-01-11 06:26:00,155.169,155.169,155.163,155.168,149200001.0
2007-01-11 06:27:00,155.171,155.178,155.165,155.165,75700001.0
2007-01-11 06:28:00,155.161,155.174,155.153,155.161,83600000.0
2007-01-11 06:29:00,155.166,155.166,155.164,155.164,33600001.0
2007-01-11 06:30:00,155.157,155.157,155.147,155.147,88099998.0
2007-01-11 06:31:00,155.153,155.163,155.153,155.155,113300000.0
2007-01-11 06:32:00,155.148,155.15,155.132,155.138,172500000.0
2007-01-11 06:33:00,155.142,155.147,155.117,155.117,103400002.0
2007-01-11 06:34:00,155.108,155.118,155.107,155.113,98099998.0
2007-01-11 06:35:00,155.095,155.095,155.085,155.085,22700000.0
2007-01-11 06:36:00,155.087,155.107,155.087,155.091,166400002.0
2007-01-11 06:37:00,155.1,155.105,155.1,155.102,55200000.0
2007-01-11 06:38:00,155.107,155.107,155.096,155.097,17300000.0
2007-01-11 06:39:00,155.107,155.107,155.09,155.099,94599999.0
2007-01-11 06:40:00,155.098,155.118,155.098,155.104,148799999.0
2007-01-11 06:41:00,155.107,155.115,155.107,155.11,65700000.0
2007-01-11 06:42:00,155.123,155.123,155.107,155.11,85899999.0
2007-01-11 06:43:00,155.125,155.13,155.115,155.123,151399999.0
2007-01-11 06:44:00,155.131,155.145,155.127,155.127,148799999.0
2007-01-11 06:45:00,155.137,155.137,155.128,155.128,9600000.0
2007-01-11 06:46:00,155.129,155.145,155.127,155.131,55199999.0
2007-01-11 06:47:00,155.129,155.129,155.126,155.126,27900000.0
2007-01-11 06:48:00,155.125,155.138,155.125,155.138,145900002.0
2007-01-11 06:49:00,155.139,155.146,155.136,155.143,57600000.0
2007-01-11 06:50:00,155.146,155.146,155.121,155.133,111400000.0
2007-01-11 06:51:00,155.127,155.14,155.117,155.132,70500000.0
2007-01-11 06:52:00,155.13,155.144,155.121,155.121,149800000.0
2007-01-11 06:53:00,155.133,155.135,155.129,155.132,49900000.0
2007-01-11 06:54:00,155.132,155.144,155.128,155.128,71000002.0
2007-01-11 06:55:00,155.135,155.151,155.135,155.139,87899999.0
2007-01-11 06:56:00,155.143,155.143,155.122,155.13,74400000.0
2007-01-11 06:57:00,155.127,155.13,155.116,155.119,81600001.0
2007-01-11 06:58:00,155.12,155.123,155.111,155.123,111100001.0
2007-01-11 06:59:00,155.105,155.123,155.091,155.123,31900000.0
2007-01-11 07:00:00,155.122,155.122,155.108,155.117,236500002.0
2007-01-11 07:01:00,155.108,155.12,155.108,155.115,107799997.0
2007-01-11 07:02:00,155.116,155.127,155.116,155.125,62100001.0
2007-01-11 07:03:00,155.129,155.129,155.118,155.121,119599997.0
2007-01-11 07:04:00,155.122,155.138,155.122,155.138,70700000.0
2007-01-11 07:05:00,155.128,155.141,155.118,155.121,50900000.0
2007-01-11 07:06:00,155.129,155.129,155.123,155.123,67200000.0
2007-01-11 07:07:00,155.133,155.136,155.13,155.13,26400000.0
2007-01-11 07:08:00,155.13,155.136,155.126,155.136,86900002.0
2007-01-11 07:09:00,155.143,155.154,155.143,155.148,28800000.0
2007-01-11 07:10:00,155.145,155.145,155.135,155.144,68400000.0
2007-01-11 07:11:00,155.141,155.152,155.137,155.149,159900000.0
2007-01-11 07:12:00,155.146,155.146,155.138,155.141,107099999.0
2007-01-11 07:13:00,155.139,155.147,155.135,155.147,46000000.0
2007-01-11 07:14:00,155.148,155.153,155.141,155.153,58599999.0
2007-01-11 07:15:00,155.145,155.156,155.144,155.144,98799999.0
2007-01-11 07:16:00,155.143,155.157,155.139,155.157,76800001.0
2007-01-11 07:17:00,155.151,155.165,155.14,155.165,71499999.0
2007-01-11 07:18:00,155.156,155.158,155.154,155.158,34100001.0
2007-01-11 07:19:00,155.156,155.167,155.156,155.167,50899998.0
2007-01-11 07:20:00,155.168,155.17,155.156,155.163,82600001.0
2007-01-11 07:21:00,155.157,155.17,155.155,155.16,49200000.0
2007-01-11 07:22:00,155.163,155.165,155.159,155.16,117599998.0
2007-01-11 07:23:00,155.171,155.171,155.156,155.156,88800000.0
2007-01-11 07:24:00,155.145,155.166,155.144,155.166,117700002.0
2007-01-11 07:25:00,155.16,155.172,155.156,155.165,126899999.0
2007-01-11 07:26:00,155.168,155.173,155.165,155.168,38300000.0
2007-01-11 07:27:00,155.165,155.165,155.145,155.145,96700002.0
2007-01-11 07:28:00,155.156,155.16,155.156,155.16,65000000.0
2007-01-11 07:29:00,155.15,155.159,155.15,155.158,72799999.0
2007-01-11 07:30:00,155.156,155.158,155.156,155.156,17600000.0
2007-01-11 07:31:00,155.159,155.159,155.155,155.159,45900000.0
2007-01-11 07:32:00,155.16,155.16,155.16,155.16,2400000.0
2007-01-11 07:33:00,155.16,155.165,155.156,155.161,177699996.0
2007-01-11 07:34:00,155.168,155.169,155.161,155.168,64900000.0
2007-01-11 07:35:00,155.158,155.158,155.139,155.152,71999999.0
2007-01-11 07:36:00,155.159,155.159,155.15,155.15,27200000.0
2007-01-11 07:37:00,155.152,155.157,155.147,155.147,184599996.0
2007-01-11 07:38:00,155.158,155.179,155.158,155.163,158800001.0
2007-01-11 07:39:00,155.165,155.174,155.161,155.167,147100000.0
2007-01-11 07:40:00,155.16,155.174,155.16,155.17,101599999.0
2007-01-11 07:41:00,155.165,155.174,155.165,155.17,104500000.0
2007-01-11 07:42:00,155.163,155.176,155.163,155.172,258000000.0
2007-01-11 07:43:00,155.166,155.171,155.162,155.165,103000000.0
2007-01-11 07:44:00,155.169,155.169,155.159,155.162,48800000.0
2007-01-11 07:45:00,155.155,155.17,155.155,155.159,43200000.0
2007-01-11 07:46:00,155.159,155.159,155.158,155.158,35600001.0
2007-01-11 07:47:00,155.159,155.171,155.157,155.165,77900000.0
2007-01-11 07:48:00,155.166,155.174,155.164,155.168,109499998.0
2007-01-11 07:49:00,155.17,155.17,155.17,155.17,49500002.0
2007-01-11 07:50:00,155.178,155.178,155.172,155.178,40800000.0
2007-01-11 07:51:00,155.166,155.177,155.165,155.177,101800002.0
2007-01-11 07:52:00,155.176,155.18,155.169,155.173,50900000.0
2007-01-11 07:53:00,155.178,155.178,155.173,155.173,64599998.0
2007-01-11 07:54:00,155.167,155.178,155.167,155.17,96000000.0
2007-01-11 07:55:00,155.159,155.172,155.152,155.154,61200000.0
2007-01-11 07:56:00,155.145,155.145,155.13,155.13,56600001.0
2007-01-11 07:57:00,155.137,155.142,155.121,155.121,54100000.0
2007-01-11 07:58:00,155.132,155.135,155.126,155.13,77799999.0
2007-01-11 07:59:00,155.125,155.151,155.125,155.151,86000001.0
2007-01-11 08:00:00,155.149,155.149,155.14,155.144,81100001.0
2007-01-11 08:01:00,155.142,155.142,155.13,155.13,70299998.0
2007-01-11 08:02:00,155.13,155.13,155.13,155.13,69500000.0
2007-01-11 08:03:00,155.118,155.121,155.117,155.117,31200000.0
2007-01-11 08:04:00,155.119,155.127,155.118,155.12,187799998.0
2007-01-11 08:05:00,155.122,155.125,155.108,155.123,124200001.0
2007-01-11 08:06:00,155.125,155.132,155.116,155.132,102899999.0
2007-01-11 08:07:00,155.134,155.145,155.127,155.127,77100000.0
2007-01-11 08:08:00,155.133,155.151,155.133,155.151,50800000.0
2007-01-11 08:09:00,155.153,155.153,155.132,155.133,66100000.0
2007-01-11 08:10:00,155.142,155.148,155.14,155.148,33599999.0
2007-01-11 08:11:00,155.153,155.153,155.139,155.148,67900000.0
2007-01-11 08:12:00,155.15,155.15,155.141,155.141,88199999.0
2007-01-11 08:13:00,155.135,155.147,155.135,155.147,55600000.0
2007-01-11 08:14:00,155.148,155.15,155.145,155.15,50000001.0
2007-01-11 08:15:00,155.142,155.155,155.142,155.155,115599999.0
2007-01-11 08:16:00,155.15,155.155,155.15,155.155,24000000.0
2007-01-11 08:17:00,155.15,155.15,155.142,155.148,135399996.0
2007-01-11 08:18:00,155.15,155.168,155.15,155.161,35600000.0
2007-01-11 08:19:00,155.169,155.172,155.165,155.165,91600002.0
2007-01-11 08:20:00,155.162,155.175,155.162,155.17,41800000.0
2007-01-11 08:21:00,155.162,155.165,155.154,155.157,151600002.0
2007-01-11 08:22:00,155.172,155.206,155.172,155.205,63200000.0
2007-01-11 08:23:00,155.205,155.265,155.205,155.265,102099999.0
2007-01-11 08:24:00,155.265,155.3,155.265,155.3,132499998.0
2007-01-11 08:25:00,155.295,155.308,155.285,155.308,118999999.0
2007-01-11 08:26:00,155.313,155.313,155.303,155.304,73399999.0
2007-01-11 08:27:00,155.304,155.327,155.304,155.312,88999998.0
2007-01-11 08:28:00,155.321,155.332,155.317,155.32,86500000.0
2007-01-11 08:29:00,155.326,155.333,155.319,155.333,68900000.0
2007-01-11 08:30:00,155.336,155.36,155.336,155.353,67699999.0
2007-01-11 08:31:00,155.361,155.369,155.355,155.356,139399998.0
2007-01-11 08:32:00,155.356,155.356,155.354,155.354,23900000.0
2007-01-11 08:33:00,155.351,155.371,155.351,155.364,90999999.0
2007-01-11 08:34:00,155.358,155.375,155.358,155.375,111199999.0
2007-01-11 08:35:00,155.368,155.376,155.363,155.365,42400000.0
2007-01-11 08:36:00,155.373,155.389,155.373,155.378,100099999.0
2007-01-11 08:37:00,155.378,155.378,155.351,155.353,131699997.0
2007-01-11 08:38:00,155.352,155.356,155.344,155.344,78900000.0
2007-01-11 08:39:00,155.344,155.358,155.344,155.355,28800000.0
2007-01-11 08:40:00,155.35,155.35,155.343,155.347,74000000.0
2007-01-11 08:41:00,155.347,155.347,155.332,155.332,138600002.0
2007-01-11 08:42:00,155.329,155.345,155.329,155.345,130599999.0
2007-01-11 08:43:00,155.345,155.347,155.339,155.343,107400001.0
2007-01-11 08:44:00,155.339,155.352,155.332,155.352,103000002.0
2007-01-11 08:45:00,155.35,155.36,155.345,155.345,113600000.0
2007-01-11 08:46:00,155.343,155.362,155.343,155.362,63600001.0
2007-01-11 08:47:00,155.362,155.362,155.346,155.357,57599999.0
2007-01-11 08:48:00,155.358,155.358,155.341,155.343,107500000.0
2007-01-11 08:49:00,155.326,155.35,155.326,155.35,109999999.0
2007-01-11 08:50:00,155.356,155.357,155.347,155.357,207400003.0
2007-01-11 08:51:00,155.353,155.353,155.339,155.349,65099999.0
2007-01-11 08:52:00,155.348,155.367,155.345,155.367,93699999.0
2007-01-11 08:53:00,155.367,155.367,155.351,155.354,109599999.0
2007-01-11 08:54:00,155.352,155.358,155.352,155.358,76999998.0
2007-01-11 08:55:00,155.353,155.353,155.342,155.346,79700000.0
2007-01-11 08:56:00,155.35,155.36,155.35,155.352,122600000.0
2007-01-11 08:57:00,155.349,155.353,155.337,155.345,189100002.0
2007-01-11 08:58:00,155.343,155.368,155.339,155.356,77499999.0
2007-01-11 08:59:00,155.356,155.376,155.355,155.374,219299997.0
2007-01-11 09:00:00,155.371,155.373,155.344,155.344,36800000.0
2007-01-11 09:01:00,155.341,155.344,155.334,155.334,96499999.0
2007-01-11 09:02:00,155.341,155.346,155.328,155.339,210399999.0
2007-01-11 09:03:00,155.336,155.336,155.322,155.323,39500000.0
2007-01-11 09:04:00,155.324,155.339,155.324,155.33,94200002.0
2007-01-11 09:05:00,155.332,155.339,155.332,155.339,87800000.0
2007-01-11 09:06:00,155.335,155.339,155.331,155.334,66999998.0
2007-01-11 09:07:00,155.325,155.325,155.313,155.316,32300000.0
2007-01-11 09:08:00,155.314,155.326,155.311,155.326,179500000.0
2007-01-11 09:09:00,155.33,155.335,155.325,155.335,140400002.0
2007-01-11 09:10:00,155.326,155.337,155.326,155.336,66100001.0
2007-01-11 09:11:00,155.346,155.359,155.342,155.352,38600000.0
2007-01-11 09:12:00,155.345,155.35,155.345,155.345,120199999.0
2007-01-11 09:13:00,155.347,155.347,155.334,155.342,25400000.0
2007-01-11 09:14:00,155.35,155.372,155.337,155.337,159599999.0
2007-01-11 09:15:00,155.334,155.365,155.334,155.365,40100000.0
2007-01-11 09:16:00,155.353,155.353,155.328,155.34,67900000.0
2007-01-11 09:17:00,155.335,155.356,155.335,155.342,197499998.0
2007-01-11 09:18:00,155.355,155.38,155.354,155.38,124499998.0
2007-01-11 09:19:00,155.368,155.376,155.359,155.368,101300001.0
2007-01-11 09:20:00,155.362,155.385,155.362,155.376,64800000.0
2007-01-11 09:21:00,155.38,155.381,155.349,155.357,132400001.0
2007-01-11 09:22:00,155.359,155.363,155.34,155.345,152200002.0
2007-01-11 09:23:00,155.352,155.353,155.332,155.332,75300001.0
2007-01-11 09:24:00,155.325,155.33,155.308,155.308,60799999.0
2007-01-11 09:25:00,155.321,155.321,155.302,155.305,71500001.0
2007-01-11 09:26:00,155.308,155.329,155.304,155.312,70099999.0
2007-01-11 09:27:00,155.306,155.313,155.292,155.303,73600001.0
2007-01-11 09:28:00,155.283,155.283,155.249,155.252,115799998.0
2007-01-11 09:29:00,155.246,155.278,155.239,155.278,126600003.0
2007-01-11 09:30:00,155.268,155.285,155.265,155.283,50199999.0
2007-01-11 09:31:00,155.288,155.307,155.286,155.305,58100000.0
2007-01-11 09:32:00,155.311,155.323,155.303,155.305,91600001.0
2007-01-11 09:33:00,155.305,155.305,155.295,155.296,85500001.0
2007-01-11 09:34:00,155.304,155.327,155.304,155.321,87199999.0
2007-01-11 09:35:00,155.328,155.342,155.312,155.325,123700003.0
2007-01-11 09:36:00,155.335,155.365,155.324,155.365,108799998.0
2007-01-11 09:37:00,155.351,155.351,155.319,155.333,48500000.0
2007-01-11 09:38:00,155.324,155.342,155.322,155.338,107199998.0
2007-01-11 09:39:00,155.34,155.356,155.34,155.356,82400001.0
2007-01-11 09:40:00,155.368,155.371,155.353,155.353,51700000.0
2007-01-11 09:41:00,155.372,155.374,155.353,155.363,134900000.0
2007-01-11 09:42:00,155.375,155.429,155.375,155.429,115399999.0
2007-01-11 09:43:00,155.416,155.434,155.412,155.413,99200000.0
2007-01-11 09:44:00,155.412,155.417,155.409,155.412,83500001.0
2007-01-11 09:45:00,155.414,155.414,155.406,155.407,68800001.0
2007-01-11 09:46:00,155.41,155.419,155.409,155.409,63900000.0
2007-01-11 09:47:00,155.404,155.404,155.387,155.392,73900000.0
2007-01-11 09:48:00,155.397,155.41,155.381,155.398,111600001.0
2007-01-11 09:49:00,155.393,155.409,155.393,155.405,126100003.0
2007-01-11 09:50:00,155.407,155.415,155.403,155.409,132400002.0
2007-01-11 09:51:00,155.416,155.416,155.394,155.411,85099999.0
2007-01-11 09:52:00,155.421,155.436,155.421,155.423,68200000.0
2007-01-11 09:53:00,155.431,155.45,155.427,155.447,42900000.0
2007-01-11 09:54:00,155.455,155.47,155.455,155.467,67599998.0
2007-01-11 09:55:00,155.47,155.507,155.47,155.507,34399999.0
2007-01-11 09:56:00,155.508,155.538,155.508,155.538,100800000.0
2007-01-11 09:57:00,155.552,155.556,155.525,155.526,125799999.0
2007-01-11 09:58:00,155.52,155.53,155.512,155.523,112700000.0
2007-01-11 09:59:00,155.522,155.526,155.522,155.526,58400000.0
2007-01-11 10:00:00,155.537,155.548,155.537,155.548,38300000.0
2007-01-11 10:01:00,155.54,155.558,155.54,155.555,102800002.0
2007-01-11 10:02:00,155.557,155.566,155.554,155.566,147000001.0
2007-01-11 10:03:00,155.572,155.599,155.558,155.599,130700001.0
2007-01-11 10:04:00,155.606,155.618,155.583,155.583,116700002.0
2007-01-11 10:05:00,155.581,155.588,155.575,155.575,61900000.0
2007-01-11 10:06:00,155.568,155.568,155.56,155.56,150699998.0
2007-01-11 10:07:00,155.555,155.559,155.546,155.546,87700002.0
2007-01-11 10:08:00,155.544,155.558,155.544,155.558,102400004.0
2007-01-11 10:09:00,155.559,155.559,155.535,155.547,91300000.0
2007-01-11 10:10:00,155.544,155.546,155.535,155.543,52800000.0
2007-01-11 10:11:00,155.549,155.559,155.547,155.548,146199999.0
2007-01-11 10:12:00,155.548,155.548,155.538,155.547,45400000.0
2007-01-11 10:13:00,155.545,155.555,155.54,155.548,166800002.0
2007-01-11 10:14:00,155.58,155.685,155.58,155.68,73500000.0
2007-01-11 10:15:00,155.663,155.704,155.663,155.695,172200001.0
2007-01-11 10:16:00,155.681,155.681,155.652,155.655,131300000.0
2007-01-11 10:17:00,155.662,155.665,155.647,155.647,121900001.0
2007-01-11 10:18:00,155.653,155.686,155.653,155.675,132700000.0
2007-01-11 10:19:00,155.668,155.682,155.661,155.677,142300001.0
2007-01-11 10:20:00,155.679,155.72,155.679,155.705,113900001.0
2007-01-11 10:21:00,155.71,155.715,155.694,155.715,72000001.0
2007-01-11 10:22:00,155.715,155.715,155.684,155.704,168900001.0
2007-01-11 10:23:00,155.698,155.737,155.689,155.737,50400000.0
2007-01-11 10:24:00,155.756,155.761,155.74,155.74,85299999.0
2007-01-11 10:25:00,155.732,155.746,155.725,155.746,117299997.0
2007-01-11 10:26:00,155.74,155.746,155.739,155.741,106600000.0
2007-01-11 10:27:00,155.748,155.754,155.737,155.744,66400000.0
2007-01-11 10:28:00,155.752,155.766,155.747,155.766,114200000.0
2007-01-11 10:29:00,155.762,155.77,155.754,155.77,77900000.0
2007-01-11 10:30:00,155.778,155.786,155.773,155.781,103500000.0
2007-01-11 10:31:00,155.784,155.785,155.759,155.775,117099997.0
2007-01-11 10:32:00,155.777,155.795,155.767,155.795,91900001.0
2007-01-11 10:33:00,155.779,155.809,155.779,155.807,38000000.0
2007-01-11 10:34:00,155.785,155.786,155.765,155.765,109400003.0
2007-01-11 10:35:00,155.761,155.761,155.747,155.761,116999999.0
2007-01-11 10:36:00,155.761,155.798,155.761,155.793,129100000.0
2007-01-11 10:37:00,155.792,155.806,155.787,155.799,88700000.0
2007-01-11 10:38:00,155.815,155.82,155.802,155.815,110000001.0
2007-01-11 10:39:00,155.832,155.927,155.828,155.927,159799998.0
2007-01-11 10:40:00,155.923,155.923,155.871,155.871,80599998.0
2007-01-11 10:41:00,155.858,155.865,155.846,155.86,44800000.0
2007-01-11 10:42:00,155.849,155.849,155.816,155.816,67200000.0
2007-01-11 10:43:00,155.828,155.841,155.818,155.833,104700001.0
2007-01-11 10:44:00,155.837,155.844,155.828,155.841,79600001.0
2007-01-11 10:45:00,155.845,155.857,155.845,155.851,42699999.0
2007-01-11 10:46:00,155.852,155.855,155.846,155.85,74299999.0
2007-01-11 10:47:00,155.844,155.895,155.844,155.895,67600000.0
2007-01-11 10:48:00,155.922,155.926,155.912,155.925,92299999.0
2007-01-11 10:49:00,155.93,155.936,155.917,155.923,32000000.0
2007-01-11 10:50:00,155.918,155.926,155.914,155.917,119500001.0
2007-01-11 10:51:00,155.918,155.93,155.902,155.93,148300003.0
2007-01-11 10:52:00,155.916,155.929,155.916,155.916,95399998.0
2007-01-11 10:53:00,155.919,155.93,155.911,155.924,47200000.0
2007-01-11 10:54:00,155.933,155.933,155.911,155.92,218399998.0
2007-01-11 10:55:00,155.921,155.929,155.904,155.904,168100002.0
2007-01-11 10:56:00,155.915,155.928,155.915,155.915,81500001.0
2007-01-11 10:57:00,155.907,155.916,155.899,155.916,117200002.0
2007-01-11 10:58:00,155.924,155.941,155.924,155.927,66200000.0
2007-01-11 10:59:00,155.92,155.934,155.917,155.919,119399996.0
2007-01-11 11:00:00,155.946,156.014,155.946,156.014,56400001.0
2007-01-11 11:01:00,156.01,156.03,156.01,156.016,97500000.0
2007-01-11 11:02:00,156.008,156.008,156.003,156.007,49799999.0
2007-01-11 11:03:00,156.007,156.022,156.007,156.02,84200003.0
2007-01-11 11:04:00,156.009,156.04,156.006,156.035,78400001.0
2007-01-11 11:05:00,156.052,156.052,156.026,156.028,71299999.0
2007-01-11 11:06:00,156.02,156.021,156.01,156.02,127699999.0
2007-01-11 11:07:00,156.005,156.005,155.997,156.005,48000000.0
2007-01-11 11:08:00,156.007,156.015,155.999,156.0,98400000.0
2007-01-11 11:09:00,156.008,156.03,156.002,156.03,76500000.0
2007-01-11 11:10:00,156.029,156.035,156.028,156.029,69499998.0
2007-01-11 11:11:00,156.025,156.025,155.995,155.995,65100000.0
2007-01-11 11:12:00,156.003,156.005,155.979,155.983,148600002.0
2007-01-11 11:13:00,155.984,155.984,155.966,155.977,165399998.0
2007-01-11 11:14:00,155.979,155.998,155.979,155.997,83100000.0
2007-01-11 11:15:00,155.98,155.99,155.974,155.99,44700000.0
2007-01-11 11:16:00,155.983,155.983,155.964,155.971,40300000.0
2007-01-11 11:17:00,155.969,155.992,155.969,155.975,109000001.0
2007-01-11 11:18:00,155.98,155.981,155.961,155.966,133699996.0
2007-01-11 11:19:00,155.959,155.974,155.959,155.97,73400000.0
2007-01-11 11:20:00,155.967,155.971,155.954,155.963,177200001.0
2007-01-11 11:21:00,155.954,155.954,155.943,155.945,83499999.0
2007-01-11 11:22:00,155.94,155.954,155.939,155.951,116399999.0
2007-01-11 11:23:00,155.947,155.952,155.938,155.948,118599998.0
2007-01-11 11:24:00,155.971,155.973,155.956,155.962,117200000.0
2007-01-11 11:25:00,155.972,155.986,155.97,155.971,136700003.0
2007-01-11 11:26:00,155.972,155.979,155.966,155.974,93800001.0
2007-01-11 11:27:00,155.976,155.98,155.96,155.968,87899999.0
2007-01-11 11:28:00,155.966,155.967,155.953,155.955,89999999.0
2007-01-11 11:29:00,155.967,155.967,155.952,155.955,92399999.0
2007-01-11 11:30:00,155.944,155.96,155.944,155.955,58400000.0
2007-01-11 11:31:00,155.951,155.966,155.951,155.966,109400001.0
2007-01-11 11:32:00,155.975,156.01,155.975,156.01,59600001.0
2007-01-11 11:33:00,156.008,156.008,155.987,155.996,133000002.0
2007-01-11 11:34:00,156.01,156.016,156.008,156.009,67099999.0
2007-01-11 11:35:00,156.003,156.023,156.003,156.007,78500000.0
2007-01-11 11:36:00,156.027,156.027,156.004,156.011,102100000.0
2007-01-11 11:37:00,156.004,156.025,156.004,156.015,153699997.0
2007-01-11 11:38:00,156.028,156.057,156.028,156.052,82599999.0
2007-01-11 11:39:00,156.048,156.083,156.041,156.08,104900001.0
2007-01-11 11:40:00,156.075,156.086,156.066,156.075,196900004.0
2007-01-11 11:41:00,156.068,156.071,156.046,156.065,86699999.0
2007-01-11 11:42:00,156.066,156.073,156.054,156.054,105099996.0
2007-01-11 11:43:00,156.06,156.066,156.052,156.052,189100001.0
2007-01-11 11:44:00,156.049,156.049,156.025,156.043,92599998.0
2007-01-11 11:45:00,156.052,156.059,156.046,156.05,80400001.0
2007-01-11 11:46:00,156.039,156.042,156.035,156.042,117599999.0
2007-01-11 11:47:00,156.043,156.051,156.037,156.037,69700000.0
2007-01-11 11:48:00,156.028,156.043,156.021,156.034,125499999.0
2007-01-11 11:49:00,156.042,156.042,156.026,156.032,103100001.0
2007-01-11 11:50:00,156.026,156.034,156.019,156.031,112000001.0
2007-01-11 11:51:00,156.03,156.037,156.02,156.024,122199998.0
2007-01-11 11:52:00,156.01,156.016,155.977,155.977,62700001.0
2007-01-11 11:53:00,155.967,155.981,155.96,155.975,89399998.0
2007-01-11 11:54:00,155.971,155.971,155.949,155.953,91899999.0
2007-01-11 11:55:00,155.964,156.004,155.964,155.983,78300000.0
2007-01-11 11:56:00,155.998,156.008,155.998,156.0,77400000.0
2007-01-11 11:57:00,156.012,156.019,155.979,155.979,42400000.0
2007-01-11 11:58:00,155.968,155.978,155.964,155.978,43700000.0
2007-01-11 11:59:00,155.965,155.975,155.93,155.93,123899999.0
2007-01-11 12:00:00,155.917,155.931,155.917,155.928,61900000.0
2007-01-11 12:01:00,155.933,155.962,155.926,155.961,56800000.0
2007-01-11 12:02:00,155.954,155.954,155.936,155.937,36800000.0
2007-01-11 12:03:00,155.931,155.944,155.923,155.944,167300000.0
2007-01-11 12:04:00,155.943,155.96,155.931,155.96,67300000.0
2007-01-11 12:05:00,155.958,155.966,155.956,155.961,117500001.0
2007-01-11 12:06:00,155.959,155.99,155.958,155.99,112000000.0
2007-01-11 12:07:00,155.99,156.017,155.99,156.017,90600001.0
2007-01-11 12:08:00,156.007,156.012,155.999,156.006,104700002.0
2007-01-11 12:09:00,156.012,156.016,155.994,155.994,79700001.0
2007-01-11 12:10:00,156.003,156.007,155.986,155.986,146399998.0
2007-01-11 12:11:00,155.979,155.984,155.97,155.981,96200003.0
2007-01-11 12:12:00,155.976,156.008,155.974,156.008,99300000.0
2007-01-11 12:13:00,156.016,156.016,156.01,156.01,47899999.0
2007-01-11 12:14:00,156.0,156.0,155.978,155.99,89000000.0
2007-01-11 12:15:00,155.977,155.989,155.972,155.978,117199999.0
2007-01-11 12:16:00,155.982,155.986,155.981,155.981,77200001.0
2007-01-11 12:17:00,155.972,155.981,155.964,155.981,59500000.0
2007-01-11 12:18:00,155.976,155.976,155.959,155.964,99500000.0
2007-01-11 12:19:00,155.953,155.987,155.953,155.987,203400003.0
2007-01-11 12:20:00,155.992,155.994,155.975,155.975,40300000.0
2007-01-11 12:21:00,155.976,155.976,155.963,155.969,32000000.0
2007-01-11 12:22:00,155.975,155.975,155.963,155.969,119999998.0
2007-01-11 12:23:00,155.982,156.007,155.982,155.999,62900000.0
2007-01-11 12:24:00,156.018,156.031,156.01,156.03,116499999.0
2007-01-11 12:25:00,156.039,156.039,156.022,156.027,59100000.0
2007-01-11 12:26:00,156.029,156.029,156.017,156.024,35000000.0
2007-01-11 12:27:00,156.015,156.025,156.015,156.025,28000000.0
2007-01-11 12:28:00,156.033,156.041,156.033,156.04,54400000.0
2007-01-11 12:29:00,156.044,156.067,156.044,156.049,63399999.0
2007-01-11 12:30:00,156.046,156.066,156.046,156.065,93900001.0
2007-01-11 12:31:00,156.064,156.084,156.063,156.074,51300000.0
2007-01-11 12:32:00,156.082,156.103,156.082,156.092,103500002.0
2007-01-11 12:33:00,156.098,156.098,156.09,156.09,44800000.0
2007-01-11 12:34:00,156.077,156.077,156.059,156.07,172800002.0
2007-01-11 12:35:00,156.073,156.081,156.07,156.07,37600000.0
2007-01-11 12:36:00,156.069,156.069,156.056,156.059,67200000.0
2007-01-11 12:37:00,156.059,156.068,156.058,156.068,65500001.0
2007-01-11 12:38:00,156.073,156.084,156.051,156.051,125899999.0
2007-01-11 12:39:00,156.06,156.067,156.056,156.067,114300000.0
2007-01-11 12:40:00,156.068,156.075,156.055,156.075,90700001.0
2007-01-11 12:41:00,156.056,156.074,156.056,156.064,90400000.0
2007-01-11 12:42:00,156.062,156.076,156.06,156.065,38400000.0
2007-01-11 12:43:00,156.07,156.075,156.062,156.075,88599999.0
2007-01-11 12:44:00,156.069,156.081,156.051,156.051,31700000.0
2007-01-11 12:45:00,156.063,156.075,156.063,156.063,86699998.0
2007-01-11 12:46:00,156.075,156.089,156.075,156.082,100899998.0
2007-01-11 12:47:00,156.073,156.086,156.073,156.077,112399998.0
2007-01-11 12:48:00,156.095,156.102,156.077,156.1,101500001.0
2007-01-11 12:49:00,156.1,156.101,156.086,156.088,52800000.0
2007-01-11 12:50:00,156.095,156.105,156.091,156.093,74900002.0
2007-01-11 12:51:00,156.097,156.099,156.085,156.085,69600001.0
2007-01-11 12:52:00,156.084,156.094,156.072,156.072,100300000.0
2007-01-11 12:53:00,156.078,156.081,156.058,156.078,102200000.0
2007-01-11 12:54:00,156.07,156.092,156.07,156.089,61299999.0
2007-01-11 12:55:00,156.089,156.096,156.084,156.096,82300000.0
2007-01-11 12:56:00,156.095,156.102,156.09,156.1,153800000.0
2007-01-11 12:57:00,156.098,156.1,156.075,156.075,151099999.0
2007-01-11 12:58:00,156.072,156.073,156.058,156.066,89600000.0
2007-01-11 12:59:00,156.073,156.102,156.073,156.096,108500004.0
2007-01-11 13:00:00,156.095,156.108,156.088,156.092,113600000.0
2007-01-11 13:01:00,156.096,156.102,156.089,156.091,101799999.0
2007-01-11 13:02:00,156.096,156.109,156.089,156.089,71200000.0
2007-01-11 13:03:00,156.088,156.091,156.076,156.082,87999999.0
2007-01-11 13:04:00,156.08,156.08,156.064,156.076,81600002.0
2007-01-11 13:05:00,156.067,156.075,156.047,156.062,153300003.0
2007-01-11 13:06:00,156.051,156.066,156.043,156.065,37600000.0
2007-01-11 13:07:00,156.068,156.082,156.068,156.08,75300000.0
2007-01-11 13:08:00,156.076,156.076,156.064,156.064,155699999.0
2007-01-11 13:09:00,156.065,156.075,156.064,156.075,117700001.0
2007-01-11 13:10:00,156.065,156.065,156.049,156.058,95199998.0
2007-01-11 13:11:00,156.067,156.081,156.067,156.079,75900000.0
2007-01-11 13:12:00,156.081,156.088,156.073,156.088,104300001.0
2007-01-11 13:13:00,156.089,156.089,156.076,156.08,117900002.0
2007-01-11 13:14:00,156.083,156.097,156.083,156.095,56700000.0
2007-01-11 13:15:00,156.096,156.106,156.089,156.103,126000003.0
2007-01-11 13:16:00,156.098,156.107,156.092,156.099,137900003.0
2007-01-11 13:17:00,156.086,156.1,156.079,156.08,144699997.0
2007-01-11 13:18:00,156.072,156.075,156.065,156.072,38900000.0
2007-01-11 13:19:00,156.068,156.081,156.066,156.073,48900000.0
2007-01-11 13:20:00,156.055,156.084,156.053,156.056,124600001.0
2007-01-11 13:21:00,156.057,156.09,156.057,156.09,45200000.0
2007-01-11 13:22:00,156.097,156.103,156.088,156.095,93100001.0
2007-01-11 13:23:00,156.103,156.105,156.08,156.09,126899997.0
2007-01-11 13:24:00,156.088,156.12,156.086,156.12,80200000.0
2007-01-11 13:25:00,156.122,156.124,156.096,156.107,66699999.0
2007-01-11 13:26:00,156.107,156.107,156.087,156.091,87199999.0
2007-01-11 13:27:00,156.099,156.112,156.098,156.105,64800000.0
2007-01-11 13:28:00,156.092,156.103,156.084,156.095,176999999.0
2007-01-11 13:29:00,156.088,156.088,156.075,156.075,63299998.0
2007-01-11 13:30:00,156.068,156.077,156.06,156.07,104499999.0
2007-01-11 13:31:00,156.066,156.084,156.066,156.084,114099998.0
2007-01-11 13:32:00,156.073,156.099,156.073,156.092,94500002.0
2007-01-11 13:33:00,156.099,156.105,156.083,156.105,75199999.0
2007-01-11 13:34:00,156.112,156.131,156.112,156.129,55000000.0
2007-01-11 13:35:00,156.122,156.125,156.101,156.101,86100000.0
2007-01-11 13:36:00,156.088,156.103,156.088,156.095,86399999.0
2007-01-11 13:37:00,156.1,156.103,156.092,156.092,91800000.0
2007-01-11 13:38:00,156.09,156.114,156.086,156.111,75900000.0
2007-01-11 13:39:00,156.117,156.117,156.108,156.113,78600002.0
2007-01-11 13:40:00,156.119,156.138,156.119,156.126,41199999.0
2007-01-11 13:41:00,156.125,156.136,156.11,156.113,94000002.0
2007-01-11 13:42:00,156.113,156.12,156.113,156.118,91100000.0
2007-01-11 13:43:00,156.104,156.104,156.071,156.08,94299999.0
2007-01-11 13:44:00,156.082,156.082,156.054,156.054,168799999.0
2007-01-11 13:45:00,156.025,156.039,156.025,156.026,101499997.0
2007-01-11 13:46:00,156.029,156.029,156.02,156.02,39200000.0
2007-01-11 13:47:00,156.002,156.006,155.997,156.005,52099999.0
2007-01-11 13:48:00,156.011,156.016,156.001,156.016,59900000.0
2007-01-11 13:49:00,156.014,156.024,156.01,156.023,81899999.0
2007-01-11 13:50:00,156.018,156.035,156.018,156.035,18700000.0
2007-01-11 13:51:00,156.043,156.049,156.031,156.036,42400000.0
2007-01-11 13:52:00,156.038,156.043,156.033,156.043,95600001.0
2007-01-11 13:53:00,156.049,156.059,156.037,156.037,130000002.0
2007-01-11 13:54:00,156.031,156.061,156.031,156.061,103900000.0
2007-01-11 13:55:00,156.06,156.06,156.045,156.05,31300000.0
2007-01-11 13:56:00,156.055,156.069,156.055,156.069,55200000.0
2007-01-11 13:57:00,156.073,156.075,156.07,156.07,74300002.0
2007-01-11 13:58:00,156.079,156.083,156.071,156.073,24900000.0
2007-01-11 13:59:00,156.076,156.076,156.061,156.061,92699999.0
2007-01-11 14:00:00,156.058,156.17,156.055,156.156,91000000.0
2007-01-11 14:01:00,156.175,156.176,156.09,156.095,161500001.0
2007-01-11 14:02:00,156.073,156.111,156.073,156.104,68800000.0
2007-01-11 14:03:00,156.105,156.115,156.081,156.106,91699998.0
2007-01-11 14:04:00,156.126,156.173,156.126,156.152,151600002.0
2007-01-11 14:05:00,156.133,156.167,156.116,156.167,40600000.0
2007-01-11 14:06:00,156.18,156.188,156.159,156.188,140999998.0
2007-01-11 14:07:00,156.175,156.19,156.175,156.178,112100000.0
2007-01-11 14:08:00,156.16,156.18,156.145,156.172,96500000.0
2007-01-11 14:09:00,156.167,156.171,156.158,156.162,134799999.0
2007-01-11 14:10:00,156.178,156.219,156.178,156.204,118700000.0
2007-01-11 14:11:00,156.224,156.247,156.214,156.244,87200000.0
2007-01-11 14:12:00,156.27,156.313,156.267,156.313,31000000.0
2007-01-11 14:13:00,156.314,156.314,156.255,156.255,182899998.0
2007-01-11 14:14:00,156.257,156.265,156.237,156.243,91000000.0
2007-01-11 14:15:00,156.245,156.278,156.241,156.26,214500004.0
2007-01-11 14:16:00,156.236,156.236,156.202,156.202,106500000.0
2007-01-11 14:17:00,156.207,156.22,156.193,156.214,83000001.0
2007-01-11 14:18:00,156.201,156.201,156.171,156.172,90400000.0
2007-01-11 14:19:00,156.162,156.164,156.14,156.14,72200001.0
2007-01-11 14:20:00,156.137,156.213,156.129,156.213,73799999.0
2007-01-11 14:21:00,156.217,156.231,156.182,156.182,102799999.0
2007-01-11 14:22:00,156.197,156.228,156.197,156.2,110300000.0
2007-01-11 14:23:00,156.196,156.207,156.157,156.157,97800000.0
2007-01-11 14:24:00,156.162,156.162,156.133,156.146,156000001.0
2007-01-11 14:25:00,156.143,156.185,156.135,156.178,93300000.0
2007-01-11 14:26:00,156.18,156.187,156.132,156.132,138699999.0
2007-01-11 14:27:00,156.123,156.124,156.093,156.124,115900001.0
2007-01-11 14:28:00,156.104,156.104,156.042,156.045,139000000.0
2007-01-11 14:29:00,156.055,156.07,156.043,156.067,90700000.0
2007-01-11 14:30:00,156.049,156.049,156.013,156.013,92000002.0
2007-01-11 14:31:00,156.029,156.029,156.002,156.002,89499999.0
2007-01-11 14:32:00,155.999,155.999,155.969,155.97,102999999.0
2007-01-11 14:33:00,155.943,155.956,155.94,155.94,88200002.0
2007-01-11 14:34:00,155.938,155.99,155.935,155.99,94999998.0
2007-01-11 14:35:00,156.007,156.042,156.007,156.032,97500001.0
2007-01-11 14:36:00,156.044,156.076,156.044,156.055,129399999.0
2007-01-11 14:37:00,156.058,156.058,156.032,156.044,56799999.0
2007-01-11 14:38:00,156.037,156.052,156.029,156.047,123200000.0
2007-01-11 14:39:00,156.05,156.081,156.047,156.081,65400000.0
2007-01-11 14:40:00,156.105,156.127,156.105,156.127,103999998.0
2007-01-11 14:41:00,156.137,156.144,156.111,156.111,63999999.0
2007-01-11 14:42:00,156.103,156.141,156.103,156.108,58400000.0
2007-01-11 14:43:00,156.104,156.115,156.093,156.093,86699999.0
2007-01-11 14:44:00,156.127,156.14,156.116,156.136,111400002.0
2007-01-11 14:45:00,156.117,156.134,156.073,156.134,100100000.0
2007-01-11 14:46:00,156.132,156.132,156.102,156.11,89100000.0
2007-01-11 14:47:00,156.12,156.133,156.116,156.125,94800000.0
2007-01-11 14:48:00,156.116,156.122,156.092,156.122,46800000.0
2007-01-11 14:49:00,156.123,156.165,156.123,156.165,124599997.0
2007-01-11 14:50:00,156.166,156.206,156.166,156.206,65600001.0
2007-01-11 14:51:00,156.2,156.204,156.162,156.172,152599996.0
2007-01-11 14:52:00,156.177,156.181,156.167,156.167,56800000.0
2007-01-11 14:53:00,156.162,156.18,156.162,156.165,113600000.0
2007-01-11 14:54:00,156.16,156.16,156.136,156.136,82900001.0
2007-01-11 14:55:00,156.137,156.146,156.103,156.105,99900000.0
2007-01-11 14:56:00,156.111,156.126,156.103,156.126,88200000.0
2007-01-11 14:57:00,156.137,156.137,156.12,156.12,145900001.0
2007-01-11 14:58:00,156.107,156.111,156.086,156.086,98900001.0
2007-01-11 14:59:00,156.096,156.125,156.096,156.125,62600001.0
2007-01-11 15:00:00,156.18,156.218,156.18,156.218,86300000.0
2007-01-11 15:01:00,156.223,156.223,156.196,156.2,102000001.0
2007-01-11 15:02:00,156.185,156.207,156.183,156.195,95900002.0
2007-01-11 15:03:00,156.19,156.19,156.169,156.173,101300000.0
2007-01-11 15:04:00,156.178,156.2,156.172,156.2,90500002.0
2007-01-11 15:05:00,156.209,156.223,156.201,156.201,122999999.0
2007-01-11 15:06:00,156.198,156.198,156.166,156.181,76100001.0
2007-01-11 15:07:00,156.178,156.178,156.131,156.131,106200000.0
2007-01-11 15:08:00,156.133,156.136,156.129,156.129,45100000.0
2007-01-11 15:09:00,156.125,156.139,156.092,156.092,105399999.0
2007-01-11 15:10:00,156.099,156.121,156.099,156.113,88699998.0
2007-01-11 15:11:00,156.11,156.113,156.105,156.108,61200000.0
2007-01-11 15:12:00,156.113,156.125,156.109,156.118,88900000.0
2007-01-11 15:13:00,156.114,156.128,156.104,156.105,158200001.0
2007-01-11 15:14:00,156.108,156.14,156.108,156.13,129499999.0
2007-01-11 15:15:00,156.12,156.143,156.12,156.142,66999999.0
2007-01-11 15:16:00,156.138,156.14,156.131,156.132,99199999.0
2007-01-11 15:17:00,156.137,156.16,156.135,156.157,68099998.0
2007-01-11 15:18:00,156.158,156.168,156.151,156.153,58600000.0
2007-01-11 15:19:00,156.155,156.166,156.15,156.153,130599999.0
2007-01-11 15:20:00,156.161,156.168,156.133,156.133,118500002.0
2007-01-11 15:21:00,156.123,156.123,156.104,156.114,61600001.0
2007-01-11 15:22:00,156.117,156.127,156.117,156.12,116499998.0
2007-01-11 15:23:00,156.114,156.125,156.108,156.109,104600000.0
2007-01-11 15:24:00,156.115,156.132,156.11,156.132,33200000.0
2007-01-11 15:25:00,156.143,156.148,156.135,156.148,108300001.0
2007-01-11 15:26:00,156.148,156.15,156.12,156.12,142300000.0
2007-01-11 15:27:00,156.135,156.14,156.123,156.123,118600002.0
2007-01-11 15:28:00,156.139,156.15,156.135,156.15,73600000.0
2007-01-11 15:29:00,156.151,156.152,156.138,156.152,119499998.0
2007-01-11 15:30:00,156.141,156.141,156.092,156.092,43500000.0
2007-01-11 15:31:00,156.1,156.135,156.09,156.135,182899999.0
2007-01-11 15:32:00,156.139,156.167,156.138,156.15,125500002.0
2007-01-11 15:33:00,156.148,156.154,156.135,156.135,99800000.0
2007-01-11 15:34:00,156.138,156.138,156.106,156.11,143400000.0
2007-01-11 15:35:00,156.125,156.143,156.125,156.128,129099997.0
2007-01-11 15:36:00,156.148,156.148,156.018,156.018,180100003.0
2007-01-11 15:37:00,156.039,156.074,156.039,156.049,39800000.0
2007-01-11 15:38:00,156.038,156.038,155.927,155.927,145399996.0
2007-01-11 15:39:00,155.94,155.981,155.94,155.98,79300002.0
2007-01-11 15:40:00,155.985,155.985,155.901,155.907,100400000.0
2007-01-11 15:41:00,155.888,155.893,155.816,155.828,79800000.0
2007-01-11 15:42:00,155.845,155.862,155.845,155.859,132000001.0
2007-01-11 15:43:00,155.851,155.878,155.85,155.878,30700000.0
2007-01-11 15:44:00,155.873,155.93,155.873,155.907,107100001.0
2007-01-11 15:45:00,155.915,155.916,155.872,155.879,157100000.0
2007-01-11 15:46:00,155.868,155.915,155.868,155.905,98700002.0
2007-01-11 15:47:00,155.907,155.907,155.884,155.895,142099999.0
2007-01-11 15:48:00,155.907,155.907,155.862,155.863,174999999.0
2007-01-11 15:49:00,155.863,155.863,155.809,155.825,84199999.0
2007-01-11 15:50:00,155.83,155.843,155.816,155.816,99099998.0
2007-01-11 15:51:00,155.812,155.812,155.672,155.679,115999999.0
2007-01-11 15:52:00,155.68,155.714,155.68,155.704,107100001.0
2007-01-11 15:53:00,155.747,155.815,155.747,155.795,95500000.0
2007-01-11 15:54:00,155.785,155.796,155.774,155.785,125000000.0
2007-01-11 15:55:00,155.782,155.784,155.758,155.763,148899999.0
2007-01-11 15:56:00,155.746,155.746,155.712,155.712,94299999.0
2007-01-11 15:57:00,155.7,155.721,155.692,155.693,86800002.0
2007-01-11 15:58:00,155.679,155.708,155.673,155.676,89300000.0
2007-01-11 15:59:00,155.659,155.668,155.639,155.648,139200002.0
2007-01-11 16:00:00,155.655,155.658,155.599,155.599,117099999.0
2007-01-11 16:01:00,155.609,155.623,155.6,155.623,150499999.0
2007-01-11 16:02:00,155.623,155.623,155.569,155.569,181200001.0
2007-01-11 16:03:00,155.583,155.615,155.577,155.615,68700000.0
2007-01-11 16:04:00,155.618,155.643,155.616,155.643,46000000.0
2007-01-11 16:05:00,155.655,155.689,155.655,155.689,82800000.0
2007-01-11 16:06:00,155.685,155.709,155.681,155.706,112700000.0
2007-01-11 16:07:00,155.708,155.708,155.686,155.686,107900000.0
2007-01-11 16:08:00,155.687,155.692,155.672,155.692,89400002.0
2007-01-11 16:09:00,155.696,155.703,155.682,155.688,57899999.0
2007-01-11 16:10:00,155.695,155.695,155.663,155.674,96600002.0
2007-01-11 16:11:00,155.65,155.651,155.635,155.651,86000002.0
2007-01-11 16:12:00,155.644,155.644,155.626,155.626,86600001.0
2007-01-11 16:13:00,155.624,155.624,155.616,155.616,34900000.0
2007-01-11 16:14:00,155.621,155.625,155.606,155.607,96699999.0
2007-01-11 16:15:00,155.617,155.62,155.587,155.592,52800000.0
2007-01-11 16:16:00,155.597,155.609,155.576,155.576,38300000.0
2007-01-11 16:17:00,155.58,155.586,155.568,155.586,147400000.0
2007-01-11 16:18:00,155.587,155.587,155.529,155.532,45600000.0
2007-01-11 16:19:00,155.522,155.524,155.507,155.507,67800000.0
2007-01-11 16:20:00,155.51,155.51,155.463,155.47,111000001.0
2007-01-11 16:21:00,155.473,155.474,155.453,155.467,72999999.0
2007-01-11 16:22:00,155.46,155.475,155.441,155.463,99900002.0
2007-01-11 16:23:00,155.467,155.467,155.44,155.44,72700000.0
2007-01-11 16:24:00,155.426,155.426,155.411,155.419,58800000.0
2007-01-11 16:25:00,155.428,155.45,155.426,155.448,147499999.0
2007-01-11 16:26:00,155.445,155.463,155.445,155.454,28800000.0
2007-01-11 16:27:00,155.467,155.483,155.459,155.481,222599999.0
2007-01-11 16:28:00,155.498,155.531,155.498,155.512,82700002.0
2007-01-11 16:29:00,155.508,155.542,155.508,155.542,58800000.0
2007-01-11 16:30:00,155.554,155.561,155.541,155.549,125800004.0
2007-01-11 16:31:00,155.536,155.559,155.536,155.55,129900001.0
2007-01-11 16:32:00,155.562,155.574,155.551,155.551,46100000.0
2007-01-11 16:33:00,155.547,155.553,155.528,155.546,92900000.0
2007-01-11 16:34:00,155.545,155.549,155.518,155.518,167800001.0
2007-01-11 16:35:00,155.531,155.537,155.522,155.522,82000002.0
2007-01-11 16:36:00,155.52,155.539,155.507,155.507,62300000.0
2007-01-11 16:37:00,155.502,155.52,155.502,155.514,50899999.0
2007-01-11 16:38:00,155.512,155.518,155.51,155.514,104900001.0
2007-01-11 16:39:00,155.507,155.529,155.496,155.529,140700002.0
2007-01-11 16:40:00,155.524,155.524,155.512,155.518,42799999.0
2007-01-11 16:41:00,155.526,155.54,155.517,155.54,102199999.0
2007-01-11 16:42:00,155.551,155.551,155.535,155.541,78199999.0
2007-01-11 16:43:00,155.55,155.55,155.535,155.535,92000000.0
2007-01-11 16:44:00,155.534,155.539,155.529,155.532,147699999.0
2007-01-11 16:45:00,155.527,155.527,155.507,155.51,32000000.0
2007-01-11 16:46:00,155.508,155.532,155.508,155.528,143799998.0
2007-01-11 16:47:00,155.528,155.565,155.527,155.565,75600000.0
2007-01-11 16:48:00,155.561,155.561,155.543,155.558,103900002.0
2007-01-11 16:49:00,155.558,155.558,155.539,155.549,72599999.0
2007-01-11 16:50:00,155.558,155.558,155.541,155.552,81099999.0
2007-01-11 16:51:00,155.56,155.591,155.559,155.588,125200002.0
2007-01-11 16:52:00,155.6,155.644,155.6,155.633,73300001.0
2007-01-11 16:53:00,155.626,155.626,155.589,155.589,77300002.0
2007-01-11 16:54:00,155.592,155.592,155.564,155.569,89600000.0
2007-01-11 16:55:00,155.573,155.575,155.566,155.57,92500000.0
2007-01-11 16:56:00,155.577,155.587,155.569,155.569,90300001.0
2007-01-11 16:57:00,155.563,155.563,155.543,155.545,97800000.0
2007-01-11 16:58:00,155.547,155.547,155.522,155.534,79000000.0
2007-01-11 16:59:00,155.53,155.538,155.516,155.536,125900001.0
2007-01-11 17:00:00,155.53,155.537,155.506,155.518,116699999.0
2007-01-11 17:01:00,155.513,155.526,155.513,155.526,77500001.0
2007-01-11 17:02:00,155.53,155.534,155.522,155.522,101399998.0
2007-01-11 17:03:00,155.504,155.511,155.497,155.499,59400000.0
2007-01-11 17:04:00,155.498,155.521,155.498,155.515,139500000.0
2007-01-11 17:05:00,155.48,155.48,155.406,155.412,70300001.0
2007-01-11 17:06:00,155.42,155.42,155.399,155.412,137799998.0
2007-01-11 17:07:00,155.405,155.409,155.383,155.39,93300000.0
2007-01-11 17:08:00,155.387,155.399,155.385,155.395,79299999.0
2007-01-11 17:09:00,155.409,155.435,155.409,155.435,94300000.0
2007-01-11 17:10:00,155.433,155.434,155.406,155.414,74100000.0
2007-01-11 17:11:00,155.421,155.423,155.397,155.397,101599999.0
2007-01-11 17:12:00,155.382,155.382,155.347,155.349,43500000.0
2007-01-11 17:13:00,155.337,155.348,155.321,155.321,80700001.0
2007-01-11 17:14:00,155.32,155.352,155.319,155.346,81000001.0
2007-01-11 17:15:00,155.337,155.347,155.314,155.314,87400000.0
2007-01-11 17:16:00,155.305,155.339,155.297,155.339,89999999.0
2007-01-11 17:17:00,155.34,155.359,155.331,155.359,100499999.0
2007-01-11 17:18:00,155.36,155.366,155.348,155.366,96699997.0
2007-01-11 17:19:00,155.363,155.363,155.333,155.342,156599999.0
2007-01-11 17:20:00,155.341,155.344,155.312,155.312,67599999.0
2007-01-11 17:21:00,155.324,155.337,155.324,155.337,103599999.0
2007-01-11 17:22:00,155.329,155.332,155.313,155.332,44400000.0
2007-01-11 17:23:00,155.325,155.338,155.325,155.33,146100001.0
2007-01-11 17:24:00,155.328,155.354,155.326,155.337,192000004.0
2007-01-11 17:25:00,155.344,155.35,155.329,155.334,81499998.0
2007-01-11 17:26:00,155.335,155.339,155.32,155.329,76400000.0
2007-01-11 17:27:00,155.331,155.35,155.331,155.345,64600001.0
2007-01-11 17:28:00,155.331,155.333,155.316,155.333,109900001.0
2007-01-11 17:29:00,155.329,155.329,155.304,155.31,99299999.0
2007-01-11 17:30:00,155.291,155.291,155.232,155.232,66600000.0
2007-01-11 17:31:00,155.236,155.278,155.23,155.278,94500000.0
2007-01-11 17:32:00,155.29,155.302,155.289,155.302,93000001.0
2007-01-11 17:33:00,155.301,155.33,155.301,155.323,118499999.0
2007-01-11 17:34:00,155.338,155.338,155.319,155.326,92400000.0
2007-01-11 17:35:00,155.327,155.338,155.322,155.326,52200000.0
2007-01-11 17:36:00,155.327,155.332,155.323,155.33,86400000.0
2007-01-11 17:37:00,155.329,155.335,155.32,155.33,113300003.0
2007-01-11 17:38:00,155.326,155.387,155.32,155.387,89999999.0
2007-01-11 17:39:00,155.369,155.4,155.369,155.4,99499998.0
2007-01-11 17:40:00,155.418,155.456,155.418,155.455,52500000.0
2007-01-11 17:41:00,155.458,155.489,155.449,155.489,198800003.0
2007-01-11 17:42:00,155.507,155.507,155.477,155.48,113399999.0
2007-01-11 17:43:00,155.484,155.502,155.481,155.485,64699999.0
2007-01-11 17:44:00,155.47,155.479,155.461,155.477,88899998.0
2007-01-11 17:45:00,155.465,155.476,155.458,155.476,115799999.0
2007-01-11 17:46:00,155.453,155.453,155.434,155.443,75999999.0
2007-01-11 17:47:00,155.428,155.428,155.408,155.428,118499998.0
2007-01-11 17:48:00,155.433,155.458,155.421,155.458,178900000.0
2007-01-11 17:49:00,155.463,155.464,155.436,155.447,111600001.0
2007-01-11 17:50:00,155.453,155.455,155.442,155.455,61500000.0
2007-01-11 17:51:00,155.451,155.451,155.411,155.425,175799997.0
2007-01-11 17:52:00,155.421,155.437,155.403,155.403,101099999.0
2007-01-11 17:53:00,155.385,155.393,155.369,155.369,83599998.0
2007-01-11 17:54:00,155.365,155.398,155.365,155.396,93199998.0
2007-01-11 17:55:00,155.378,155.378,155.358,155.36,15900000.0
2007-01-11 17:56:00,155.352,155.353,155.32,155.32,128000001.0
2007-01-11 17:57:00,155.327,155.327,155.268,155.268,89800000.0
2007-01-11 17:58:00,155.265,155.274,155.256,155.274,111100000.0
2007-01-11 17:59:00,155.274,155.285,155.226,155.226,48400000.0
2007-01-11 18:00:00,155.227,155.261,155.227,155.26,71000000.0
2007-01-11 18:01:00,155.269,155.307,155.269,155.288,1270599997.0
2007-01-11 18:02:00,155.44,155.44,155.43,155.43,2071900000.0
2007-01-11 18:03:00,155.279,155.291,155.261,155.285,2071900000.0
2007-01-11 18:04:00,155.285,155.285,155.226,155.233,1462600001.0
2007-01-11 18:05:00,155.233,155.277,155.233,155.263,1438099994.0
2007-01-11 18:06:00,155.269,155.298,155.269,155.298,1044799996.0
2007-01-11 18:07:00,155.311,155.311,155.285,155.295,2147299987.0
2007-01-11 18:08:00,155.298,155.311,155.296,155.31,1486200002.0
2007-01-11 18:09:00,155.315,155.319,155.298,155.308,1183799993.0
2007-01-11 18:10:00,155.313,155.322,155.304,155.312,797999997.0
2007-01-11 18:11:00,155.316,155.322,155.304,155.314,775799997.0
2007-01-11 18:12:00,155.319,155.348,155.319,155.346,645300000.0
2007-01-11 18:13:00,155.369,155.4,155.369,155.395,1307599995.0
2007-01-11 18:14:00,155.397,155.412,155.397,155.405,1473200007.0
2007-01-11 18:15:00,155.406,155.424,155.405,155.418,1372399997.0
2007-01-11 18:16:00,155.416,155.42,155.395,155.395,1410899996.0
2007-01-11 18:17:00,155.398,155.4,155.384,155.389,661799999.0
2007-01-11 18:18:00,155.39,155.442,155.39,155.435,507299998.0
2007-01-11 18:19:00,155.433,155.448,155.423,155.435,902799995.0
2007-01-11 18:20:00,155.43,155.449,155.425,155.433,1526300002.0
2007-01-11 18:21:00,155.436,155.446,155.422,155.438,1170600004.0
2007-01-11 18:22:00,155.44,155.446,155.43,155.445,914099999.0
2007-01-11 18:23:00,155.44,155.448,155.435,155.444,1496500004.0
2007-01-11 18:24:00,155.439,155.442,155.425,155.428,928199997.0
2007-01-11 18:25:00,155.429,155.429,155.411,155.42,1536999984.0
2007-01-11 18:26:00,155.418,155.421,155.407,155.41,1018200002.0
2007-01-11 18:27:00,155.41,155.417,155.404,155.406,589000007.0
2007-01-11 18:28:00,155.418,155.426,155.414,155.42,958199997.0
2007-01-11 18:29:00,155.423,155.442,155.422,155.442,914700003.0
2007-01-11 18:30:00,155.451,155.457,155.44,155.457,414000001.0
2007-01-11 18:31:00,155.46,155.476,155.458,155.475,900799996.0
2007-01-11 18:32:00,155.468,155.474,155.458,155.47,1277199991.0
2007-01-11 18:33:00,155.471,155.488,155.47,155.478,1585499999.0
2007-01-11 18:34:00,155.479,155.503,155.473,155.485,1053800004.0
2007-01-11 18:35:00,155.493,155.508,155.49,155.507,1193999999.0
2007-01-11 18:36:00,155.504,155.53,155.502,155.505,537000000.0
2007-01-11 18:37:00,155.5,155.5,155.484,155.499,571899998.0
2007-01-11 18:38:00,155.505,155.511,155.498,155.505,216199999.0
2007-01-11 18:39:00,155.503,155.503,155.49,155.498,383599995.0
2007-01-11 18:40:00,155.495,155.503,155.484,155.487,1142999995.0
2007-01-11 18:41:00,155.488,155.488,155.466,155.482,431499993.0
2007-01-11 18:42:00,155.489,155.5,155.483,155.483,701899998.0
2007-01-11 18:43:00,155.476,155.478,155.463,155.463,349800003.0
2007-01-11 18:44:00,155.463,155.472,155.457,155.472,434399998.0
2007-01-11 18:45:00,155.469,155.475,155.458,155.461,222300000.0
2007-01-11 18:46:00,155.457,155.457,155.431,155.443,510000003.0
2007-01-11 18:47:00,155.437,155.443,155.429,155.429,138900002.0
2007-01-11 18:48:00,155.429,155.44,155.423,155.425,605699997.0
2007-01-11 18:49:00,155.422,155.429,155.406,155.409,644800003.0
2007-01-11 18:50:00,155.408,155.423,155.403,155.418,602899999.0
2007-01-11 18:51:00,155.419,155.423,155.412,155.413,620500009.0
2007-01-11 18:52:00,155.415,155.421,155.4,155.405,720000001.0
2007-01-11 18:53:00,155.4,155.414,155.39,155.39,995299999.0
2007-01-11 18:54:00,155.391,155.403,155.382,155.393,889100005.0
2007-01-11 18:55:00,155.388,155.413,155.388,155.403,993500008.0
2007-01-11 18:56:00,155.406,155.411,155.398,155.411,429499998.0
2007-01-11 18:57:00,155.42,155.425,155.405,155.425,548299998.0
2007-01-11 18:58:00,155.431,155.452,155.429,155.434,700699995.0
2007-01-11 18:59:00,155.437,155.457,155.437,155.457,871899997.0
2007-01-11 19:00:00,155.457,155.483,155.457,155.462,236800003.0
2007-01-11 19:01:00,155.46,155.469,155.459,155.467,284499998.0
2007-01-11 19:02:00,155.464,155.465,155.448,155.452,404700001.0
2007-01-11 19:03:00,155.446,155.453,155.413,155.413,854600002.0
2007-01-11 19:04:00,155.404,155.407,155.39,155.407,380499999.0
2007-01-11 19:05:00,155.417,155.421,155.406,155.41,526899998.0
2007-01-11 19:06:00,155.414,155.428,155.402,155.41,869700003.0
2007-01-11 19:07:00,155.405,155.405,155.373,155.383,936100004.0
2007-01-11 19:08:00,155.389,155.389,155.365,155.365,680599999.0
2007-01-11 19:09:00,155.375,155.383,155.359,155.366,557500000.0
2007-01-11 19:10:00,155.373,155.398,155.372,155.398,176299998.0
2007-01-11 19:11:00,155.4,155.408,155.388,155.401,377599998.0
2007-01-11 19:12:00,155.41,155.415,155.401,155.415,309799999.0
2007-01-11 19:13:00,155.409,155.441,155.405,155.43,78599999.0
2007-01-11 19:14:00,155.422,155.443,155.42,155.421,316299997.0
2007-01-11 19:15:00,155.427,155.452,155.424,155.442,980200004.0
2007-01-11 19:16:00,155.444,155.453,155.434,155.445,288200000.0
2007-01-11 19:17:00,155.43,155.435,155.406,155.425,473199998.0
2007-01-11 19:18:00,155.427,155.427,155.409,155.419,225700000.0
2007-01-11 19:19:00,155.417,155.418,155.406,155.41,567199999.0
2007-01-11 19:20:00,155.412,155.412,155.393,155.4,256400000.0
2007-01-11 19:21:00,155.41,155.423,155.406,155.415,584199998.0
2007-01-11 19:22:00,155.412,155.423,155.405,155.416,116200000.0
2007-01-11 19:23:00,155.422,155.422,155.404,155.417,1088499998.0
2007-01-11 19:24:00,155.419,155.42,155.407,155.419,690400002.0
2007-01-11 19:25:00,155.416,155.416,155.376,155.376,648900001.0
2007-01-11 19:26:00,155.367,155.38,155.357,155.365,1208000002.0
2007-01-11 19:27:00,155.364,155.379,155.358,155.379,810799999.0
2007-01-11 19:28:00,155.382,155.391,155.371,155.377,448400001.0
2007-01-11 19:29:00,155.376,155.385,155.366,155.367,395799995.0
2007-01-11 19:30:00,155.369,155.381,155.363,155.363,523399999.0
2007-01-11 19:31:00,155.369,155.404,155.369,155.393,707599999.0
2007-01-11 19:32:00,155.402,155.418,155.398,155.409,873300004.0
2007-01-11 19:33:00,155.41,155.418,155.404,155.407,504799999.0
2007-01-11 19:34:00,155.408,155.419,155.404,155.41,954799997.0
2007-01-11 19:35:00,155.405,155.405,155.385,155.398,555199999.0
2007-01-11 19:36:00,155.408,155.429,155.405,155.412,425999997.0
2007-01-11 19:37:00,155.41,155.418,155.41,155.418,64000002.0
2007-01-11 19:38:00,155.424,155.434,155.423,155.434,664899999.0
2007-01-11 19:39:00,155.433,155.447,155.425,155.434,574600001.0
2007-01-11 19:40:00,155.445,155.458,155.442,155.45,514799999.0
2007-01-11 19:41:00,155.448,155.464,155.448,155.453,733500000.0
2007-01-11 19:42:00,155.46,155.465,155.45,155.457,457700000.0
2007-01-11 19:43:00,155.466,155.473,155.452,155.46,69400000.0
2007-01-11 19:44:00,155.464,155.469,155.448,155.448,398200001.0
2007-01-11 19:45:00,155.452,155.452,155.44,155.449,151700005.0
2007-01-11 19:46:00,155.452,155.459,155.448,155.459,296999998.0
2007-01-11 19:47:00,155.458,155.458,155.438,155.438,224900001.0
2007-01-11 19:48:00,155.438,155.451,155.433,155.433,628000006.0
2007-01-11 19:49:00,155.434,155.454,155.434,155.45,261500003.0
2007-01-11 19:50:00,155.445,155.445,155.422,155.422,324800003.0
2007-01-11 19:51:00,155.425,155.437,155.424,155.432,279299998.0
2007-01-11 19:52:00,155.441,155.452,155.436,155.436,523900001.0
2007-01-11 19:53:00,155.435,155.435,155.409,155.419,531600002.0
2007-01-11 19:54:00,155.418,155.43,155.415,155.418,355599999.0
2007-01-11 19:55:00,155.423,155.429,155.404,155.41,206399999.0
2007-01-11 19:56:00,155.408,155.418,155.406,155.41,488100001.0
2007-01-11 19:57:00,155.404,155.425,155.404,155.405,622999999.0
2007-01-11 19:58:00,155.409,155.414,155.401,155.403,676700002.0
2007-01-11 19:59:00,155.421,155.43,155.411,155.411,593399996.0
2007-01-11 20:00:00,155.412,155.412,155.388,155.405,127200002.0
2007-01-11 20:01:00,155.406,155.406,155.377,155.388,436500003.0
2007-01-11 20:02:00,155.387,155.4,155.386,155.397,235200004.0
2007-01-11 20:03:00,155.405,155.411,155.397,155.401,272699995.0
2007-01-11 20:04:00,155.4,155.403,155.375,155.375,507600003.0
2007-01-11 20:05:00,155.371,155.387,155.369,155.38,594200002.0
2007-01-11 20:06:00,155.386,155.394,155.379,155.387,601200002.0
2007-01-11 20:07:00,155.376,155.389,155.376,155.383,379899999.0
2007-01-11 20:08:00,155.38,155.388,155.363,155.388,581099999.0
2007-01-11 20:09:00,155.38,155.399,155.371,155.371,407300004.0
2007-01-11 20:10:00,155.365,155.382,155.365,155.371,375800000.0
2007-01-11 20:11:00,155.368,155.368,155.326,155.34,590900000.0
2007-01-11 20:12:00,155.324,155.347,155.324,155.347,914500011.0
2007-01-11 20:13:00,155.349,155.355,155.344,155.354,401700001.0
2007-01-11 20:14:00,155.355,155.382,155.355,155.379,466199998.0
2007-01-11 20:15:00,155.378,155.396,155.374,155.385,704100003.0
2007-01-11 20:16:00,155.381,155.386,155.356,155.365,560000000.0
2007-01-11 20:17:00,155.365,155.37,155.351,155.367,216100001.0
2007-01-11 20:18:00,155.37,155.375,155.363,155.369,204799999.0
2007-01-11 20:19:00,155.363,155.363,155.334,155.334,436600001.0
2007-01-11 20:20:00,155.332,155.343,155.331,155.338,233299999.0
2007-01-11 20:21:00,155.337,155.34,155.324,155.338,418599997.0
2007-01-11 20:22:00,155.344,155.355,155.34,155.355,485799998.0
2007-01-11 20:23:00,155.361,155.367,155.339,155.339,416100005.0
2007-01-11 20:24:00,155.341,155.348,155.339,155.348,362199997.0
2007-01-11 20:25:00,155.345,155.348,155.336,155.347,443799997.0
2007-01-11 20:26:00,155.352,155.369,155.35,155.36,324099999.0
2007-01-11 20:27:00,155.361,155.374,155.356,155.374,673799999.0
2007-01-11 20:28:00,155.366,155.368,155.355,155.367,840499997.0
2007-01-11 20:29:00,155.365,155.375,155.35,155.37,1106999996.0
2007-01-11 20:30:00,155.366,155.366,155.34,155.365,1595699999.0
2007-01-11 20:31:00,155.36,155.375,155.35,155.368,1147399999.0
2007-01-11 20:32:00,155.36,155.371,155.352,155.36,1055600001.0
2007-01-11 20:33:00,155.367,155.375,155.356,155.375,478000000.0
2007-01-11 20:34:00,155.362,155.372,155.358,155.368,339200003.0
2007-01-11 20:35:00,155.37,155.382,155.364,155.373,308799999.0
2007-01-11 20:36:00,155.359,155.375,155.358,155.375,445100002.0
2007-01-11 20:37:00,155.371,155.385,155.361,155.371,517299994.0
2007-01-11 20:38:00,155.387,155.402,155.374,155.402,804299994.0
2007-01-11 20:39:00,155.398,155.411,155.391,155.4,726000003.0
2007-01-11 20:40:00,155.392,155.413,155.392,155.405,983799998.0
2007-01-11 20:41:00,155.398,155.403,155.387,155.39,411899995.0
2007-01-11 20:42:00,155.388,155.388,155.365,155.379,359000001.0
2007-01-11 20:43:00,155.379,155.396,155.375,155.379,482000000.0
2007-01-11 20:44:00,155.376,155.376,155.36,155.363,665400003.0
2007-01-11 20:45:00,155.364,155.364,155.33,155.343,703699992.0
2007-01-11 20:46:00,155.347,155.347,155.329,155.339,822900000.0
2007-01-11 20:47:00,155.33,155.333,155.274,155.281,782000000.0
2007-01-11 20:48:00,155.27,155.285,155.251,155.256,683100002.0
2007-01-11 20:49:00,155.259,155.271,155.248,155.264,361800002.0
2007-01-11 20:50:00,155.261,155.276,155.256,155.256,1060500004.0
2007-01-11 20:51:00,155.261,155.263,155.247,155.253,419300004.0
2007-01-11 20:52:00,155.239,155.239,155.161,155.175,206100000.0
2007-01-11 20:53:00,155.168,155.19,155.152,155.19,882899991.0
2007-01-11 20:54:00,155.19,155.212,155.19,155.212,164399998.0
2007-01-11 20:55:00,155.2,155.206,155.188,155.188,968899999.0
2007-01-11 20:56:00,155.188,155.204,155.185,155.193,897499997.0
2007-01-11 20:57:00,155.196,155.209,155.19,155.195,724500004.0
2007-01-11 20:58:00,155.2,155.211,155.186,155.186,1111599997.0
2007-01-11 20:59:00,155.184,155.208,155.184,155.208,1338499988.0
2007-01-11 21:00:00,155.217,155.229,155.212,155.219,1050300000.0
2007-01-11 21:01:00,155.224,155.234,155.209,155.218,939400002.0
2007-01-11 21:02:00,155.211,155.219,155.204,155.207,500500003.0
2007-01-11 21:03:00,155.208,155.218,155.199,155.205,663899998.0
2007-01-11 21:04:00,155.193,155.193,155.101,155.107,536599998.0
2007-01-11 21:05:00,155.119,155.137,155.106,155.132,574800003.0
2007-01-11 21:06:00,155.136,155.162,155.128,155.162,696499997.0
2007-01-11 21:07:00,155.162,155.162,155.108,155.115,365400001.0
2007-01-11 21:08:00,155.112,155.117,155.104,155.105,521800005.0
2007-01-11 21:09:00,155.11,155.114,155.1,155.113,126600000.0
2007-01-11 21:10:00,155.117,155.12,155.093,155.103,245900001.0
2007-01-11 21:11:00,155.099,155.127,155.099,155.127,245599998.0
2007-01-11 21:12:00,155.133,155.138,155.124,155.13,503500000.0
2007-01-11 21:13:00,155.139,155.149,155.129,155.148,629699992.0
2007-01-11 21:14:00,155.148,155.167,155.148,155.16,818099999.0
2007-01-11 21:15:00,155.169,155.175,155.143,155.144,683299991.0
2007-01-11 21:16:00,155.15,155.186,155.15,155.186,582900003.0
2007-01-11 21:17:00,155.186,155.222,155.171,155.207,857900009.0
2007-01-11 21:18:00,155.21,155.225,155.202,155.217,249500002.0
2007-01-11 21:19:00,155.209,155.215,155.181,155.193,521999997.0
2007-01-11 21:20:00,155.202,155.221,155.202,155.208,1132299995.0
2007-01-11 21:21:00,155.208,155.215,155.205,155.207,534500002.0
2007-01-11 21:22:00,155.204,155.224,155.202,155.214,677900001.0
2007-01-11 21:23:00,155.218,155.244,155.218,155.239,582600008.0
2007-01-11 21:24:00,155.228,155.255,155.227,155.227,663000002.0
2007-01-11 21:25:00,155.228,155.248,155.228,155.24,666700001.0
2007-01-11 21:26:00,155.245,155.245,155.229,155.229,335500003.0
2007-01-11 21:27:00,155.228,155.233,155.215,155.215,195200000.0
2007-01-11 21:28:00,155.207,155.215,155.207,155.208,140800000.0
2007-01-11 21:29:00,155.214,155.227,155.194,155.212,238499998.0
2007-01-11 21:30:00,155.209,155.223,155.202,155.202,285299999.0
2007-01-11 21:31:00,155.195,155.2,155.195,155.2,95100000.0
2007-01-11 21:32:00,155.202,155.212,155.198,155.208,674599995.0
2007-01-11 21:33:00,155.213,155.229,155.213,155.227,145799999.0
2007-01-11 21:34:00,155.235,155.241,155.223,155.234,262499994.0
2007-01-11 21:35:00,155.234,155.247,155.223,155.238,288499996.0
2007-01-11 21:36:00,155.241,155.255,155.222,155.241,189699999.0
2007-01-11 21:37:00,155.244,155.251,155.24,155.24,157800003.0
2007-01-11 21:38:00,155.242,155.242,155.228,155.231,153399999.0
2007-01-11 21:39:00,155.247,155.255,155.228,155.255,347599999.0
2007-01-11 21:40:00,155.26,155.265,155.257,155.265,225499997.0
2007-01-11 21:41:00,155.261,155.261,155.245,155.26,116599999.0
2007-01-11 21:42:00,155.263,155.263,155.254,155.257,318099997.0
2007-01-11 21:43:00,155.251,155.263,155.248,155.252,368599997.0
2007-01-11 21:44:00,155.25,155.256,155.221,155.221,647900000.0
2007-01-11 21:45:00,155.225,155.258,155.22,155.255,181199999.0
2007-01-11 21:46:00,155.259,155.263,155.249,155.255,555300002.0
2007-01-11 21:47:00,155.256,155.261,155.248,155.25,370100001.0
2007-01-11 21:48:00,155.241,155.257,155.241,155.255,156900000.0
2007-01-11 21:49:00,155.247,155.256,155.237,155.24,123900001.0
2007-01-11 21:50:00,155.254,155.257,155.244,155.252,118099999.0
2007-01-11 21:51:00,155.244,155.266,155.244,155.265,168999998.0
2007-01-11 21:52:00,155.254,155.261,155.246,155.256,81300000.0
2007-01-11 21:53:00,155.256,155.263,155.256,155.263,58100000.0
2007-01-11 21:54:00,155.263,155.263,155.25,155.255,68499999.0
2007-01-11 21:55:00,155.256,155.256,155.226,155.226,62700001.0
2007-01-11 21:56:00,155.217,155.229,155.216,155.227,93600002.0
2007-01-11 21:57:00,155.227,155.229,155.215,155.215,30700000.0
2007-01-11 21:58:00,155.21,155.222,155.21,155.222,84800001.0
2007-01-11 21:59:00,155.22,155.223,155.208,155.21,133800002.0
2007-01-11 22:00:00,155.207,155.219,155.2,155.2,230700003.0
2007-01-11 22:01:00,155.202,155.22,155.199,155.199,339100000.0
2007-01-11 22:02:00,155.197,155.204,155.188,155.199,382900000.0
2007-01-11 22:03:00,155.2,155.212,155.196,155.209,164200003.0
2007-01-11 22:04:00,155.215,155.218,155.208,155.212,261799997.0
2007-01-11 22:05:00,155.21,155.221,155.204,155.218,97499998.0
2007-01-11 22:06:00,155.211,155.219,155.207,155.219,69500000.0
2007-01-11 22:07:00,155.228,155.239,155.228,155.239,98900001.0
2007-01-11 22:08:00,155.245,155.248,155.233,155.246,314600000.0
2007-01-11 22:09:00,155.235,155.236,155.226,155.236,35400000.0
2007-01-11 22:10:00,155.238,155.239,155.233,155.239,204399999.0
2007-01-11 22:11:00,155.233,155.247,155.232,155.233,195799996.0
2007-01-11 22:12:00,155.238,155.245,155.238,155.245,155499998.0
2007-01-11 22:13:00,155.239,155.243,155.23,155.243,114299999.0
2007-01-11 22:14:00,155.244,155.244,155.233,155.237,72300000.0
2007-01-11 22:15:00,155.237,155.239,155.233,155.233,213800002.0
2007-01-11 22:16:00,155.24,155.25,155.234,155.244,147999997.0
2007-01-11 22:17:00,155.245,155.251,155.244,155.25,51800000.0
2007-01-11 22:18:00,155.249,155.249,155.243,155.243,90100000.0
2007-01-11 22:19:00,155.24,155.249,155.24,155.249,46600000.0
2007-01-11 22:20:00,155.25,155.252,155.245,155.248,90399998.0
2007-01-11 22:21:00,155.255,155.255,155.25,155.253,45100000.0
2007-01-11 22:22:00,155.25,155.25,155.239,155.24,231400005.0
2007-01-11 22:23:00,155.241,155.254,155.24,155.25,247299998.0
2007-01-11 22:24:00,155.251,155.254,155.248,155.253,125000002.0
2007-01-11 22:25:00,155.245,155.254,155.242,155.244,212600002.0
2007-01-11 22:26:00,155.245,155.248,155.236,155.24,122199999.0
2007-01-11 22:27:00,155.242,155.254,155.238,155.245,594500003.0
2007-01-11 22:28:00,155.247,155.254,155.244,155.253,394700004.0
2007-01-11 22:29:00,155.26,155.26,155.26,155.26,54800000.0
2007-01-11 22:30:00,155.258,155.258,155.235,155.235,104699998.0
2007-01-11 22:31:00,155.227,155.228,155.211,155.217,144099998.0
2007-01-11 22:32:00,155.223,155.241,155.223,155.241,151299999.0
2007-01-11 22:33:00,155.248,155.248,155.232,155.232,245099998.0
2007-01-11 22:34:00,155.231,155.235,155.219,155.223,164300001.0
2007-01-11 22:35:00,155.217,155.225,155.217,155.219,190899999.0
2007-01-11 22:36:00,155.224,155.235,155.216,155.216,473100005.0
2007-01-11 22:37:00,155.213,155.221,155.202,155.205,168500000.0
2007-01-11 22:38:00,155.201,155.212,155.201,155.207,196100001.0
2007-01-11 22:39:00,155.205,155.214,155.205,155.205,188600002.0
2007-01-11 22:40:00,155.204,155.227,155.194,155.21,389100001.0
2007-01-11 22:41:00,155.215,155.228,155.215,155.222,121399999.0
2007-01-11 22:42:00,155.229,155.232,155.223,155.223,134400001.0
2007-01-11 22:43:00,155.231,155.244,155.231,155.232,139800000.0
2007-01-11 22:44:00,155.232,155.247,155.226,155.227,255900000.0
2007-01-11 22:45:00,155.232,155.277,155.232,155.277,292699996.0
2007-01-11 22:46:00,155.282,155.282,155.27,155.278,84999999.0
2007-01-11 22:47:00,155.277,155.277,155.258,155.258,69700002.0
2007-01-11 22:48:00,155.255,155.261,155.243,155.261,301199999.0
2007-01-11 22:49:00,155.266,155.275,155.255,155.27,250600001.0
2007-01-11 22:50:00,155.268,155.268,155.249,155.25,168700000.0
2007-01-11 22:51:00,155.251,155.265,155.251,155.256,232300004.0
2007-01-11 22:52:00,155.255,155.268,155.252,155.268,113200001.0
2007-01-11 22:53:00,155.263,155.266,155.255,155.257,270599998.0
2007-01-11 22:54:00,155.255,155.267,155.249,155.267,117900001.0
2007-01-11 22:55:00,155.263,155.272,155.263,155.265,142299999.0
2007-01-11 22:56:00,155.278,155.306,155.278,155.305,163200003.0
2007-01-11 22:57:00,155.303,155.31,155.3,155.302,137599999.0
2007-01-11 22:58:00,155.307,155.319,155.307,155.307,73400000.0
2007-01-11 22:59:00,155.317,155.329,155.309,155.318,194699999.0
2007-01-11 23:00:00,155.335,155.335,155.328,155.328,112099996.0
2007-01-11 23:01:00,155.337,155.351,155.337,155.338,78899998.0
2007-01-11 23:02:00,155.327,155.347,155.316,155.316,129400001.0
2007-01-11 23:03:00,155.303,155.319,155.299,155.305,94000000.0
2007-01-11 23:04:00,155.306,155.306,155.287,155.287,60699998.0
2007-01-11 23:05:00,155.278,155.287,155.272,155.272,113900002.0
2007-01-11 23:06:00,155.284,155.284,155.275,155.275,37599999.0
2007-01-11 23:07:00,155.273,155.28,155.256,155.28,138300001.0
2007-01-11 23:08:00,155.264,155.281,155.261,155.28,53300000.0
2007-01-11 23:09:00,155.292,155.292,155.268,155.27,101200000.0
2007-01-11 23:10:00,155.265,155.275,155.265,155.275,119099999.0
2007-01-11 23:11:00,155.265,155.265,155.253,155.253,56200001.0
2007-01-11 23:12:00,155.263,155.272,155.262,155.272,83800001.0
2007-01-11 23:13:00,155.279,155.284,155.279,155.284,33700001.0
2007-01-11 23:14:00,155.297,155.303,155.287,155.299,75900000.0
2007-01-11 23:15:00,155.293,155.293,155.275,155.278,126600000.0
2007-01-11 23:16:00,155.282,155.284,155.248,155.259,34400000.0
2007-01-11 23:17:00,155.262,155.263,155.26,155.26,42300000.0
2007-01-11 23:18:00,155.254,155.267,155.254,155.254,45000000.0
2007-01-11 23:19:00,155.262,155.287,155.262,155.275,99000000.0
2007-01-11 23:20:00,155.275,155.275,155.267,155.271,93400000.0
2007-01-11 23:21:00,155.286,155.286,155.27,155.276,40800000.0
2007-01-11 23:22:00,155.28,155.287,155.271,155.287,182599999.0
2007-01-11 23:23:00,155.287,155.292,155.281,155.289,112100003.0
2007-01-11 23:24:00,155.283,155.31,155.279,155.31,88600000.0
2007-01-11 23:25:00,155.31,155.31,155.303,155.308,43999999.0
2007-01-11 23:26:00,155.308,155.308,155.294,155.295,108000003.0
2007-01-11 23:27:00,155.297,155.302,155.288,155.302,64799998.0
2007-01-11 23:28:00,155.299,155.301,155.286,155.286,70200000.0
2007-01-11 23:29:00,155.29,155.301,155.289,155.296,130499998.0
2007-01-11 23:30:00,155.293,155.293,155.277,155.277,87900002.0
2007-01-11 23:31:00,155.283,155.284,155.261,155.261,74100000.0
2007-01-11 23:32:00,155.257,155.271,155.257,155.265,118600002.0
2007-01-11 23:33:00,155.272,155.284,155.272,155.282,32200000.0
2007-01-11 23:34:00,155.28,155.292,155.28,155.288,55100000.0
2007-01-11 23:35:00,155.297,155.297,155.275,155.291,76100000.0
2007-01-11 23:36:00,155.286,155.303,155.286,155.293,99899999.0
2007-01-11 23:37:00,155.302,155.303,155.293,155.294,65500000.0
2007-01-11 23:38:00,155.29,155.316,155.29,155.305,92800000.0
2007-01-11 23:39:00,155.311,155.32,155.304,155.32,30400000.0
2007-01-11 23:40:00,155.321,155.33,155.32,155.329,70400000.0
2007-01-11 23:41:00,155.332,155.332,155.311,155.326,71599999.0
2007-01-11 23:42:00,155.339,155.345,155.339,155.343,82299999.0
2007-01-11 23:43:00,155.347,155.354,155.327,155.335,136800004.0
2007-01-11 23:44:00,155.326,155.332,155.325,155.331,126900002.0
2007-01-11 23:45:00,155.332,155.334,155.32,155.326,100599998.0
2007-01-11 23:46:00,155.326,155.326,155.324,155.324,4800000.0
2007-01-11 23:47:00,155.309,155.318,155.307,155.317,57100000.0
2007-01-11 23:48:00,155.31,155.31,155.299,155.306,140399997.0
2007-01-11 23:49:00,155.311,155.317,155.305,155.317,173399996.0
2007-01-11 23:50:00,155.305,155.305,155.29,155.297,84399998.0
2007-01-11 23:51:00,155.293,155.305,155.293,155.293,64999998.0
2007-01-11 23:52:00,155.298,155.321,155.298,155.313,125899999.0
2007-01-11 23:53:00,155.318,155.328,155.315,155.321,95999999.0
2007-01-11 23:54:00,155.325,155.325,155.305,155.31,75899999.0
2007-01-11 23:55:00,155.308,155.308,155.3,155.3,5400000.0
2007-01-11 23:56:00,155.304,155.322,155.302,155.322,106000000.0
2007-01-11 23:57:00,155.327,155.327,155.32,155.32,86399999.0
2007-01-11 23:58:00,155.314,155.329,155.313,155.313,81300000.0
2007-01-11 23:59:00,155.328,155.336,155.323,155.336,108600000.0
2007-01-12 00:00:00,155.3,155.314,155.285,155.285,131800002.0
2007-01-12 00:01:00,155.281,155.281,155.272,155.274,60600001.0
2007-01-12 00:02:00,155.276,155.286,155.271,155.286,111000001.0
2007-01-12 00:03:00,155.29,155.301,155.279,155.279,134199999.0
2007-01-12 00:04:00,155.277,155.285,155.27,155.285,31200000.0
2007-01-12 00:05:00,155.288,155.288,155.268,155.284,109800002.0
2007-01-12 00:06:00,155.28,155.28,155.262,155.262,72499999.0
2007-01-12 00:07:00,155.251,155.289,155.251,155.272,139600001.0
2007-01-12 00:08:00,155.248,155.266,155.243,155.26,58400000.0
2007-01-12 00:09:00,155.263,155.28,155.251,155.28,71100000.0
2007-01-12 00:10:00,155.292,155.298,155.288,155.298,124899999.0
2007-01-12 00:11:00,155.305,155.321,155.301,155.309,119199999.0
2007-01-12 00:12:00,155.31,155.31,155.295,155.3,55300000.0
2007-01-12 00:13:00,155.288,155.296,155.288,155.295,37399999.0
2007-01-12 00:14:00,155.305,155.323,155.293,155.323,118800002.0
2007-01-12 00:15:00,155.332,155.332,155.308,155.315,83700000.0
2007-01-12 00:16:00,155.318,155.347,155.3,155.3,128199999.0
2007-01-12 00:17:00,155.327,155.341,155.318,155.323,49699999.0
2007-01-12 00:18:00,155.306,155.306,155.281,155.281,43200000.0
2007-01-12 00:19:00,155.27,155.272,155.254,155.269,77399999.0
2007-01-12 00:20:00,155.268,155.268,155.254,155.267,160699999.0
2007-01-12 00:21:00,155.252,155.252,155.245,155.248,76999999.0
2007-01-12 00:22:00,155.251,155.258,155.245,155.245,127699995.0
2007-01-12 00:23:00,155.252,155.263,155.252,155.263,35800000.0
2007-01-12 00:24:00,155.27,155.281,155.258,155.258,133799998.0
2007-01-12 00:25:00,155.266,155.273,155.264,155.273,85899998.0
2007-01-12 00:26:00,155.293,155.293,155.251,155.267,52600001.0
2007-01-12 00:27:00,155.256,155.266,155.247,155.254,54300000.0
2007-01-12 00:28:00,155.247,155.27,155.247,155.259,33300000.0
2007-01-12 00:29:00,155.291,155.297,155.284,155.285,36800000.0
2007-01-12 00:30:00,155.283,155.294,155.271,155.272,87700000.0
2007-01-12 00:31:00,155.264,155.267,155.248,155.248,81500001.0
2007-01-12 00:32:00,155.255,155.281,155.255,155.281,69399999.0
2007-01-12 00:33:00,155.285,155.309,155.281,155.302,61700000.0
2007-01-12 00:34:00,155.304,155.314,155.304,155.305,83000001.0
2007-01-12 00:35:00,155.319,155.332,155.315,155.332,76000000.0
2007-01-12 00:36:00,155.327,155.327,155.301,155.303,47400000.0
2007-01-12 00:37:00,155.307,155.322,155.307,155.317,128300003.0
2007-01-12 00:38:00,155.302,155.313,155.298,155.302,81699999.0
2007-01-12 00:39:00,155.31,155.32,155.31,155.312,75700002.0
2007-01-12 00:40:00,155.3,155.317,155.3,155.317,226300001.0
2007-01-12 00:41:00,155.314,155.326,155.314,155.321,105600000.0
2007-01-12 00:42:00,155.316,155.327,155.31,155.325,92199999.0
2007-01-12 00:43:00,155.338,155.348,155.334,155.338,146499998.0
2007-01-12 00:44:00,155.338,155.338,155.316,155.32,118199998.0
2007-01-12 00:45:00,155.311,155.311,155.291,155.291,40800001.0
2007-01-12 00:46:00,155.295,155.301,155.29,155.29,50400000.0
2007-01-12 00:47:00,155.302,155.332,155.302,155.324,79200000.0
2007-01-12 00:48:00,155.314,155.324,155.309,155.324,59200000.0
2007-01-12 00:49:00,155.322,155.328,155.317,155.327,84300001.0
2007-01-12 00:50:00,155.325,155.339,155.325,155.337,43099999.0
2007-01-12 00:51:00,155.331,155.331,155.309,155.318,78800001.0
2007-01-12 00:52:00,155.309,155.311,155.294,155.297,70599999.0
2007-01-12 00:53:00,155.3,155.315,155.3,155.315,44600000.0
2007-01-12 00:54:00,155.31,155.322,155.31,155.31,136100002.0
2007-01-12 00:55:00,155.3,155.327,155.3,155.306,177399999.0
2007-01-12 00:56:00,155.303,155.303,155.292,155.3,72099998.0
2007-01-12 00:57:00,155.301,155.311,155.3,155.3,113200000.0
2007-01-12 00:58:00,155.3,155.313,155.3,155.312,119800000.0
2007-01-12 00:59:00,155.314,155.346,155.314,155.332,54700000.0
2007-01-12 01:00:00,155.327,155.339,155.318,155.327,219600000.0
2007-01-12 01:01:00,155.323,155.326,155.308,155.319,138900003.0
2007-01-12 01:02:00,155.317,155.341,155.315,155.341,66099999.0
2007-01-12 01:03:00,155.333,155.345,155.331,155.345,68500000.0
2007-01-12 01:04:00,155.333,155.333,155.305,155.305,144799998.0
2007-01-12 01:05:00,155.297,155.297,155.282,155.282,61600002.0
2007-01-12 01:06:00,155.27,155.27,155.266,155.266,35999999.0
2007-01-12 01:07:00,155.277,155.293,155.277,155.283,73200001.0
2007-01-12 01:08:00,155.277,155.282,155.27,155.27,130199998.0
2007-01-12 01:09:00,155.284,155.294,155.284,155.291,94499999.0
2007-01-12 01:10:00,155.283,155.283,155.265,155.265,133900000.0
2007-01-12 01:11:00,155.271,155.28,155.249,155.249,71800000.0
2007-01-12 01:12:00,155.243,155.243,155.233,155.24,122800000.0
2007-01-12 01:13:00,155.237,155.237,155.225,155.229,151999996.0
2007-01-12 01:14:00,155.24,155.245,155.232,155.232,19200000.0
2007-01-12 01:15:00,155.242,155.242,155.228,155.228,90000000.0
2007-01-12 01:16:00,155.238,155.252,155.231,155.252,67500001.0
2007-01-12 01:17:00,155.242,155.242,155.221,155.223,75999999.0
2007-01-12 01:18:00,155.223,155.223,155.2,155.2,66300000.0
2007-01-12 01:19:00,155.201,155.203,155.188,155.188,43799999.0
2007-01-12 01:20:00,155.196,155.207,155.196,155.207,44300001.0
2007-01-12 01:21:00,155.191,155.193,155.178,155.178,82500000.0
2007-01-12 01:22:00,155.173,155.186,155.167,155.186,114299999.0
2007-01-12 01:23:00,155.187,155.195,155.174,155.174,88499998.0
2007-01-12 01:24:00,155.173,155.192,155.172,155.181,144200000.0
2007-01-12 01:25:00,155.176,155.176,155.172,155.172,25600000.0
2007-01-12 01:26:00,155.165,155.173,155.155,155.17,96200001.0
2007-01-12 01:27:00,155.179,155.182,155.165,155.165,92199998.0
2007-01-12 01:28:00,155.165,155.181,155.165,155.168,74100001.0
2007-01-12 01:29:00,155.18,155.188,155.18,155.184,40200000.0
2007-01-12 01:30:00,155.178,155.178,155.155,155.168,136600000.0
2007-01-12 01:31:00,155.159,155.164,155.153,155.164,248200001.0
2007-01-12 01:32:00,155.155,155.17,155.148,155.17,130400001.0
2007-01-12 01:33:00,155.175,155.181,155.155,155.16,146299998.0
2007-01-12 01:34:00,155.172,155.184,155.165,155.17,153899997.0
2007-01-12 01:35:00,155.173,155.177,155.16,155.177,106699998.0
2007-01-12 01:36:00,155.168,155.177,155.159,155.169,162500002.0
2007-01-12 01:37:00,155.161,155.173,155.158,155.168,142000000.0
2007-01-12 01:38:00,155.18,155.184,155.175,155.175,70700000.0
2007-01-12 01:39:00,155.179,155.188,155.176,155.188,77900000.0
2007-01-12 01:40:00,155.184,155.184,155.171,155.18,149999999.0
2007-01-12 01:41:00,155.169,155.169,155.148,155.149,69500002.0
2007-01-12 01:42:00,155.158,155.162,155.151,155.16,101900000.0
2007-01-12 01:43:00,155.151,155.162,155.151,155.158,82299997.0
2007-01-12 01:44:00,155.156,155.162,155.153,155.158,104800002.0
2007-01-12 01:45:00,155.154,155.16,155.148,155.16,78099997.0
2007-01-12 01:46:00,155.159,155.166,155.158,155.166,100600000.0
2007-01-12 01:47:00,155.16,155.165,155.157,155.165,150200000.0
2007-01-12 01:48:00,155.145,155.145,155.125,155.131,116200000.0
2007-01-12 01:49:00,155.123,155.127,155.109,155.127,55700000.0
2007-01-12 01:50:00,155.123,155.135,155.123,155.135,129900000.0
2007-01-12 01:51:00,155.138,155.138,155.119,155.128,117199998.0
2007-01-12 01:52:00,155.132,155.136,155.127,155.129,83100000.0
2007-01-12 01:53:00,155.126,155.141,155.125,155.139,83200000.0
2007-01-12 01:54:00,155.152,155.16,155.136,155.136,65000000.0
2007-01-12 01:55:00,155.16,155.167,155.154,155.167,46400000.0
2007-01-12 01:56:00,155.159,155.172,155.159,155.172,159800001.0
2007-01-12 01:57:00,155.159,155.171,155.15,155.15,80699999.0
2007-01-12 01:58:00,155.163,155.167,155.163,155.167,21600000.0
2007-01-12 01:59:00,155.164,155.164,155.142,155.15,77200001.0
2007-01-12 02:00:00,155.148,155.148,155.136,155.141,44000000.0
2007-01-12 02:01:00,155.148,155.148,155.138,155.138,108599998.0
2007-01-12 02:02:00,155.142,155.145,155.12,155.12,87800002.0
2007-01-12 02:03:00,155.129,155.135,155.124,155.124,87300000.0
2007-01-12 02:04:00,155.132,155.141,155.125,155.127,26700000.0
2007-01-12 02:05:00,155.116,155.132,155.116,155.128,140900002.0
2007-01-12 02:06:00,155.136,155.152,155.133,155.146,52000000.0
2007-01-12 02:07:00,155.141,155.151,155.132,155.143,111900002.0
2007-01-12 02:08:00,155.133,155.133,155.124,155.128,77200002.0
2007-01-12 02:09:00,155.143,155.147,155.136,155.147,127499999.0
2007-01-12 02:10:00,155.143,155.15,155.126,155.126,73100000.0
2007-01-12 02:11:00,155.122,155.126,155.11,155.122,140599998.0
2007-01-12 02:12:00,155.113,155.117,155.112,155.117,131200000.0
2007-01-12 02:13:00,155.125,155.131,155.119,155.124,118699998.0
2007-01-12 02:14:00,155.126,155.141,155.126,155.133,94400000.0
2007-01-12 02:15:00,155.137,155.162,155.136,155.153,94200002.0
2007-01-12 02:16:00,155.146,155.179,155.146,155.178,100100000.0
2007-01-12 02:17:00,155.207,155.207,155.184,155.197,87399999.0
2007-01-12 02:18:00,155.189,155.194,155.182,155.194,79699999.0
2007-01-12 02:19:00,155.188,155.194,155.187,155.192,77500000.0
2007-01-12 02:20:00,155.193,155.205,155.182,155.198,99300002.0
2007-01-12 02:21:00,155.207,155.209,155.184,155.184,106899998.0
2007-01-12 02:22:00,155.185,155.195,155.179,155.19,134199998.0
2007-01-12 02:23:00,155.183,155.195,155.183,155.185,89300000.0
2007-01-12 02:24:00,155.185,155.197,155.185,155.197,54300001.0
2007-01-12 02:25:00,155.184,155.188,155.183,155.183,85500001.0
2007-01-12 02:26:00,155.178,155.178,155.157,155.157,138699999.0
2007-01-12 02:27:00,155.157,155.178,155.157,155.171,64500000.0
2007-01-12 02:28:00,155.161,155.176,155.161,155.176,70700001.0
2007-01-12 02:29:00,155.17,155.17,155.158,155.168,134900000.0
2007-01-12 02:30:00,155.165,155.167,155.158,155.167,78499999.0
2007-01-12 02:31:00,155.17,155.17,155.149,155.159,68800001.0
2007-01-12 02:32:00,155.154,155.175,155.154,155.157,89599999.0
2007-01-12 02:33:00,155.157,155.178,155.154,155.169,88000000.0
2007-01-12 02:34:00,155.166,155.18,155.158,155.18,70399999.0
2007-01-12 02:35:00,155.179,155.182,155.162,155.182,33600000.0
2007-01-12 02:36:00,155.182,155.184,155.16,155.172,117099999.0
2007-01-12 02:37:00,155.175,155.177,155.165,155.165,42500000.0
2007-01-12 02:38:00,155.172,155.186,155.169,155.169,77700000.0
2007-01-12 02:39:00,155.174,155.184,155.174,155.184,11800000.0
2007-01-12 02:40:00,155.191,155.197,155.183,155.197,51200000.0
2007-01-12 02:41:00,155.204,155.207,155.193,155.205,94999999.0
2007-01-12 02:42:00,155.192,155.223,155.192,155.223,61900000.0
2007-01-12 02:43:00,155.225,155.235,155.215,155.234,117100003.0
2007-01-12 02:44:00,155.234,155.244,155.232,155.238,92600000.0
2007-01-12 02:45:00,155.239,155.268,155.239,155.266,125300000.0
2007-01-12 02:46:00,155.271,155.271,155.257,155.267,117699999.0
2007-01-12 02:47:00,155.275,155.275,155.25,155.27,11600000.0
2007-01-12 02:48:00,155.275,155.285,155.275,155.278,48800000.0
2007-01-12 02:49:00,155.268,155.268,155.243,155.255,88999998.0
2007-01-12 02:50:00,155.259,155.266,155.259,155.266,67000001.0
2007-01-12 02:51:00,155.259,155.271,155.259,155.266,89699999.0
2007-01-12 02:52:00,155.267,155.282,155.266,155.282,81599999.0
2007-01-12 02:53:00,155.281,155.305,155.278,155.305,61299999.0
2007-01-12 02:54:00,155.329,155.37,155.329,155.369,37100000.0
2007-01-12 02:55:00,155.364,155.364,155.356,155.356,10000000.0
2007-01-12 02:56:00,155.354,155.377,155.354,155.356,159899997.0
2007-01-12 02:57:00,155.362,155.365,155.348,155.359,61600000.0
2007-01-12 02:58:00,155.352,155.365,155.349,155.357,99699998.0
2007-01-12 02:59:00,155.358,155.37,155.345,155.345,54099999.0
2007-01-12 03:00:00,155.359,155.359,155.351,155.351,17600000.0
2007-01-12 03:01:00,155.36,155.405,155.36,155.405,109900002.0
2007-01-12 03:02:00,155.4,155.415,155.386,155.415,118500003.0
2007-01-12 03:03:00,155.418,155.418,155.392,155.402,128099997.0
2007-01-12 03:04:00,155.382,155.395,155.376,155.39,116900000.0
2007-01-12 03:05:00,155.388,155.42,155.372,155.42,80800000.0
2007-01-12 03:06:00,155.413,155.431,155.396,155.431,82100001.0
2007-01-12 03:07:00,155.426,155.426,155.402,155.41,63700001.0
2007-01-12 03:08:00,155.415,155.419,155.403,155.419,189600000.0
2007-01-12 03:09:00,155.43,155.446,155.43,155.436,61900000.0
2007-01-12 03:10:00,155.439,155.45,155.435,155.437,62800000.0
2007-01-12 03:11:00,155.438,155.462,155.437,155.444,217000001.0
2007-01-12 03:12:00,155.435,155.435,155.405,155.405,64100000.0
2007-01-12 03:13:00,155.415,155.424,155.405,155.405,92700001.0
2007-01-12 03:14:00,155.407,155.428,155.407,155.417,116799999.0
2007-01-12 03:15:00,155.426,155.432,155.424,155.43,140599999.0
2007-01-12 03:16:00,155.426,155.427,155.412,155.421,137900002.0
2007-01-12 03:17:00,155.433,155.437,155.421,155.437,61500000.0
2007-01-12 03:18:00,155.431,155.451,155.431,155.451,60600000.0
2007-01-12 03:19:00,155.448,155.448,155.432,155.439,96100001.0
2007-01-12 03:20:00,155.444,155.449,155.433,155.433,71900000.0
2007-01-12 03:21:00,155.443,155.462,155.442,155.462,155300000.0
2007-01-12 03:22:00,155.456,155.463,155.43,155.463,91600000.0
2007-01-12 03:23:00,155.452,155.452,155.445,155.451,100600001.0
2007-01-12 03:24:00,155.455,155.456,155.442,155.442,77100001.0
2007-01-12 03:25:00,155.443,155.455,155.443,155.448,124500000.0
2007-01-12 03:26:00,155.452,155.457,155.444,155.457,75800001.0
2007-01-12 03:27:00,155.461,155.468,155.449,155.449,69200001.0
2007-01-12 03:28:00,155.454,155.457,155.451,155.451,93300000.0
2007-01-12 03:29:00,155.441,155.448,155.441,155.448,100199999.0
2007-01-12 03:30:00,155.447,155.461,155.444,155.452,44800000.0
2007-01-12 03:31:00,155.46,155.46,155.452,155.455,64300000.0
2007-01-12 03:32:00,155.45,155.45,155.439,155.441,80500001.0
2007-01-12 03:33:00,155.446,155.446,155.412,155.415,114100001.0
2007-01-12 03:34:00,155.409,155.421,155.409,155.414,31100000.0
2007-01-12 03:35:00,155.402,155.402,155.39,155.39,34300000.0
2007-01-12 03:36:00,155.391,155.399,155.391,155.399,19200000.0
2007-01-12 03:37:00,155.39,155.402,155.382,155.402,107800000.0
2007-01-12 03:38:00,155.4,155.4,155.395,155.4,93600001.0
2007-01-12 03:39:00,155.403,155.403,155.392,155.397,154900001.0
2007-01-12 03:40:00,155.395,155.4,155.385,155.385,99499999.0
2007-01-12 03:41:00,155.389,155.392,155.387,155.391,82500000.0
2007-01-12 03:42:00,155.395,155.403,155.395,155.398,43500000.0
2007-01-12 03:43:00,155.396,155.396,155.389,155.389,44199998.0
2007-01-12 03:44:00,155.397,155.397,155.373,155.381,83400000.0
2007-01-12 03:45:00,155.381,155.392,155.378,155.392,29700000.0
2007-01-12 03:46:00,155.386,155.386,155.376,155.384,107799999.0
2007-01-12 03:47:00,155.383,155.395,155.383,155.395,72400000.0
2007-01-12 03:48:00,155.404,155.422,155.401,155.42,113099998.0
2007-01-12 03:49:00,155.443,155.469,155.443,155.468,63899999.0
2007-01-12 03:50:00,155.471,155.483,155.471,155.477,66899999.0
2007-01-12 03:51:00,155.487,155.487,155.468,155.47,190900003.0
2007-01-12 03:52:00,155.482,155.516,155.482,155.516,147300000.0
2007-01-12 03:53:00,155.518,155.527,155.517,155.523,70100000.0
2007-01-12 03:54:00,155.526,155.53,155.523,155.528,94500002.0
2007-01-12 03:55:00,155.52,155.525,155.52,155.525,52999998.0
2007-01-12 03:56:00,155.525,155.543,155.525,155.543,40300000.0
2007-01-12 03:57:00,155.559,155.559,155.534,155.545,52900000.0
2007-01-12 03:58:00,155.549,155.555,155.549,155.549,40000000.0
2007-01-12 03:59:00,155.543,155.563,155.543,155.563,87400000.0
2007-01-12 04:00:00,155.563,155.563,155.551,155.555,69499999.0
2007-01-12 04:01:00,155.559,155.562,155.549,155.552,67099999.0
2007-01-12 04:02:00,155.562,155.568,155.562,155.568,6600000.0
2007-01-12 04:03:00,155.574,155.574,155.56,155.568,124099999.0
2007-01-12 04:04:00,155.563,155.582,155.561,155.582,36400000.0
2007-01-12 04:05:00,155.578,155.643,155.578,155.64,61600000.0
2007-01-12 04:06:00,155.635,155.642,155.615,155.626,152300002.0
2007-01-12 04:07:00,155.621,155.621,155.606,155.61,50700000.0
2007-01-12 04:08:00,155.618,155.618,155.598,155.612,141700000.0
2007-01-12 04:09:00,155.605,155.613,155.596,155.609,141799999.0
2007-01-12 04:10:00,155.605,155.614,155.605,155.611,103400000.0
2007-01-12 04:11:00,155.605,155.61,155.605,155.61,51199999.0
2007-01-12 04:12:00,155.592,155.601,155.587,155.587,75700000.0
2007-01-12 04:13:00,155.588,155.588,155.584,155.588,110099999.0
2007-01-12 04:14:00,155.593,155.593,155.579,155.593,46100001.0
2007-01-12 04:15:00,155.584,155.589,155.578,155.582,188699998.0
2007-01-12 04:16:00,155.577,155.583,155.57,155.57,50600000.0
2007-01-12 04:17:00,155.578,155.579,155.57,155.579,80500000.0
2007-01-12 04:18:00,155.567,155.577,155.567,155.577,61899998.0
2007-01-12 04:19:00,155.566,155.578,155.566,155.57,105100001.0
2007-01-12 04:20:00,155.572,155.572,155.558,155.56,69800001.0
2007-01-12 04:21:00,155.568,155.607,155.564,155.605,108400000.0
2007-01-12 04:22:00,155.603,155.603,155.575,155.59,88700000.0
2007-01-12 04:23:00,155.575,155.599,155.575,155.585,112299999.0
2007-01-12 04:24:00,155.593,155.605,155.585,155.605,64700000.0
2007-01-12 04:25:00,155.58,155.597,155.579,155.582,86400000.0
2007-01-12 04:26:00,155.568,155.578,155.561,155.575,77800001.0
2007-01-12 04:27:00,155.587,155.606,155.587,155.606,77500000.0
2007-01-12 04:28:00,155.613,155.619,155.584,155.59,136000000.0
2007-01-12 04:29:00,155.585,155.595,155.582,155.588,120100001.0
2007-01-12 04:30:00,155.597,155.597,155.589,155.59,81600000.0
2007-01-12 04:31:00,155.584,155.602,155.584,155.598,77200000.0
2007-01-12 04:32:00,155.602,155.602,155.582,155.593,71800001.0
2007-01-12 04:33:00,155.595,155.595,155.57,155.57,66599999.0
2007-01-12 04:34:00,155.577,155.58,155.577,155.579,48799999.0
2007-01-12 04:35:00,155.576,155.578,155.569,155.57,126300002.0
2007-01-12 04:36:00,155.573,155.573,155.544,155.544,49399999.0
2007-01-12 04:37:00,155.546,155.566,155.546,155.565,33200000.0
2007-01-12 04:38:00,155.572,155.572,155.559,155.563,58800002.0
2007-01-12 04:39:00,155.568,155.571,155.56,155.562,48000001.0
2007-01-12 04:40:00,155.571,155.572,155.562,155.572,59000000.0
2007-01-12 04:41:00,155.578,155.58,155.571,155.578,126200001.0
2007-01-12 04:42:00,155.564,155.584,155.563,155.575,83499999.0
2007-01-12 04:43:00,155.573,155.589,155.573,155.586,87300000.0
2007-01-12 04:44:00,155.592,155.593,155.577,155.592,125400001.0
2007-01-12 04:45:00,155.589,155.592,155.579,155.58,87899999.0
2007-01-12 04:46:00,155.591,155.591,155.577,155.585,120400000.0
2007-01-12 04:47:00,155.583,155.583,155.572,155.583,55800000.0
2007-01-12 04:48:00,155.581,155.581,155.574,155.574,28000001.0
2007-01-12 04:49:00,155.563,155.565,155.548,155.565,72299999.0
2007-01-12 04:50:00,155.556,155.57,155.555,155.57,40000000.0
2007-01-12 04:51:00,155.578,155.591,155.575,155.591,71899999.0
2007-01-12 04:52:00,155.601,155.604,155.584,155.587,147100002.0
2007-01-12 04:53:00,155.587,155.594,155.575,155.575,113999996.0
2007-01-12 04:54:00,155.573,155.576,155.569,155.569,86699999.0
2007-01-12 04:55:00,155.569,155.577,155.568,155.568,134000001.0
2007-01-12 04:56:00,155.575,155.585,155.559,155.564,71699999.0
2007-01-12 04:57:00,155.566,155.572,155.553,155.553,48300000.0
2007-01-12 04:58:00,155.555,155.562,155.55,155.557,100200001.0
2007-01-12 04:59:00,155.542,155.547,155.539,155.541,67899998.0
2007-01-12 05:00:00,155.544,155.554,155.535,155.544,98299999.0
2007-01-12 05:01:00,155.549,155.563,155.534,155.54,61300000.0
2007-01-12 05:02:00,155.531,155.549,155.526,155.526,212799996.0
2007-01-12 05:03:00,155.528,155.531,155.509,155.518,79399999.0
2007-01-12 05:04:00,155.512,155.535,155.51,155.522,97700001.0
2007-01-12 05:05:00,155.522,155.524,155.508,155.524,111099999.0
2007-01-12 05:06:00,155.518,155.53,155.516,155.516,98899999.0
2007-01-12 05:07:00,155.523,155.533,155.511,155.531,72700000.0
2007-01-12 05:08:00,155.53,155.538,155.524,155.525,83599999.0
2007-01-12 05:09:00,155.538,155.539,155.532,155.539,93600000.0
2007-01-12 05:10:00,155.531,155.539,155.531,155.538,169900005.0
2007-01-12 05:11:00,155.545,155.545,155.527,155.54,32000000.0
2007-01-12 05:12:00,155.535,155.535,155.535,155.535,4800000.0
2007-01-12 05:13:00,155.538,155.542,155.526,155.542,50800000.0
2007-01-12 05:14:00,155.547,155.55,155.54,155.549,97699999.0
2007-01-12 05:15:00,155.551,155.551,155.531,155.543,107900000.0
2007-01-12 05:16:00,155.548,155.551,155.531,155.538,73999998.0
2007-01-12 05:17:00,155.525,155.548,155.524,155.541,112099999.0
2007-01-12 05:18:00,155.55,155.55,155.536,155.536,27500000.0
2007-01-12 05:19:00,155.537,155.544,155.523,155.537,126600002.0
2007-01-12 05:20:00,155.535,155.545,155.521,155.536,100500000.0
2007-01-12 05:21:00,155.538,155.552,155.535,155.539,79200000.0
2007-01-12 05:22:00,155.548,155.552,155.543,155.55,91199999.0
2007-01-12 05:23:00,155.537,155.553,155.537,155.542,126099998.0
2007-01-12 05:24:00,155.552,155.568,155.552,155.568,63800000.0
2007-01-12 05:25:00,155.584,155.584,155.573,155.582,176299998.0
2007-01-12 05:26:00,155.577,155.594,155.577,155.577,82800000.0
2007-01-12 05:27:00,155.588,155.595,155.58,155.583,65500000.0
2007-01-12 05:28:00,155.573,155.588,155.573,155.585,172399999.0
2007-01-12 05:29:00,155.583,155.586,155.567,155.586,85499999.0
2007-01-12 05:30:00,155.578,155.578,155.578,155.578,32300001.0
2007-01-12 05:31:00,155.569,155.577,155.566,155.577,41999999.0
2007-01-12 05:32:00,155.575,155.58,155.575,155.577,19700000.0
2007-01-12 05:33:00,155.591,155.591,155.577,155.59,49800000.0
2007-01-12 05:34:00,155.583,155.583,155.576,155.578,128199999.0
2007-01-12 05:35:00,155.588,155.598,155.582,155.598,97700001.0
2007-01-12 05:36:00,155.592,155.599,155.577,155.577,142400002.0
2007-01-12 05:37:00,155.57,155.586,155.57,155.585,37300000.0
2007-01-12 05:38:00,155.586,155.595,155.578,155.595,100699999.0
2007-01-12 05:39:00,155.579,155.579,155.571,155.571,5600000.0
2007-01-12 05:40:00,155.556,155.57,155.545,155.57,97400000.0
2007-01-12 05:41:00,155.565,155.565,155.556,155.561,56800000.0
2007-01-12 05:42:00,155.575,155.576,155.56,155.56,92699999.0
2007-01-12 05:43:00,155.562,155.573,155.55,155.573,84000000.0
2007-01-12 05:44:00,155.564,155.587,155.564,155.575,63999999.0
2007-01-12 05:45:00,155.569,155.583,155.566,155.583,70400000.0
2007-01-12 05:46:00,155.58,155.584,155.58,155.582,66500002.0
2007-01-12 05:47:00,155.581,155.587,155.575,155.575,87999998.0
2007-01-12 05:48:00,155.58,155.581,155.568,155.568,81999999.0
2007-01-12 05:49:00,155.569,155.572,155.541,155.547,74100001.0
2007-01-12 05:50:00,155.564,155.572,155.561,155.561,74100000.0
2007-01-12 05:51:00,155.561,155.567,155.561,155.567,18400000.0
2007-01-12 05:52:00,155.56,155.568,155.555,155.555,155100003.0
2007-01-12 05:53:00,155.553,155.553,155.537,155.538,119199999.0
2007-01-12 05:54:00,155.541,155.548,155.541,155.548,26300000.0
2007-01-12 05:55:00,155.541,155.559,155.54,155.552,103599999.0
2007-01-12 05:56:00,155.555,155.556,155.548,155.549,94600000.0
2007-01-12 05:57:00,155.549,155.549,155.546,155.546,28800001.0
2007-01-12 05:58:00,155.545,155.562,155.545,155.546,139899996.0
2007-01-12 05:59:00,155.541,155.554,155.538,155.543,134400000.0
2007-01-12 06:00:00,155.529,155.536,155.517,155.525,46700000.0
2007-01-12 06:01:00,155.529,155.549,155.529,155.547,56000000.0
2007-01-12 06:02:00,155.54,155.548,155.518,155.528,138400003.0
2007-01-12 06:03:00,155.528,155.528,155.522,155.523,117399997.0
2007-01-12 06:04:00,155.521,155.524,155.521,155.524,11200000.0
2007-01-12 06:05:00,155.528,155.534,155.506,155.534,109300000.0
2007-01-12 06:06:00,155.535,155.546,155.527,155.54,63500000.0
2007-01-12 06:07:00,155.528,155.533,155.515,155.527,198299997.0
2007-01-12 06:08:00,155.535,155.535,155.517,155.528,34500000.0
2007-01-12 06:09:00,155.521,155.529,155.519,155.519,83200000.0
2007-01-12 06:10:00,155.523,155.527,155.52,155.52,49600000.0
2007-01-12 06:11:00,155.525,155.538,155.524,155.538,52000000.0
2007-01-12 06:12:00,155.54,155.54,155.52,155.524,61600000.0
2007-01-12 06:13:00,155.52,155.526,155.511,155.516,48700000.0
2007-01-12 06:14:00,155.529,155.531,155.523,155.523,63800001.0
2007-01-12 06:15:00,155.516,155.516,155.49,155.494,52000000.0
2007-01-12 06:16:00,155.502,155.511,155.496,155.5,87400001.0
2007-01-12 06:17:00,155.502,155.509,155.5,155.508,77499998.0
2007-01-12 06:18:00,155.512,155.514,155.49,155.508,145899999.0
2007-01-12 06:19:00,155.511,155.511,155.489,155.496,92899998.0
2007-01-12 06:20:00,155.502,155.502,155.488,155.496,107399998.0
2007-01-12 06:21:00,155.486,155.498,155.479,155.485,200999999.0
2007-01-12 06:22:00,155.486,155.49,155.482,155.489,123699999.0
2007-01-12 06:23:00,155.49,155.492,155.469,155.486,227400005.0
2007-01-12 06:24:00,155.492,155.496,155.49,155.49,62400000.0
2007-01-12 06:25:00,155.503,155.503,155.487,155.49,99899998.0
2007-01-12 06:26:00,155.492,155.495,155.485,155.492,23600000.0
2007-01-12 06:27:00,155.491,155.491,155.48,155.485,50200000.0
2007-01-12 06:28:00,155.493,155.511,155.489,155.495,94499998.0
2007-01-12 06:29:00,155.506,155.506,155.504,155.504,44000000.0
2007-01-12 06:30:00,155.5,155.5,155.492,155.492,20100000.0
2007-01-12 06:31:00,155.506,155.508,155.496,155.505,97600000.0
2007-01-12 06:32:00,155.502,155.51,155.485,155.492,210799995.0
2007-01-12 06:33:00,155.497,155.5,155.493,155.493,54800000.0
2007-01-12 06:34:00,155.487,155.502,155.487,155.493,101900000.0
2007-01-12 06:35:00,155.503,155.52,155.503,155.505,110700000.0
2007-01-12 06:36:00,155.497,155.506,155.495,155.506,38600001.0
2007-01-12 06:37:00,155.518,155.521,155.514,155.514,37499999.0
2007-01-12 06:38:00,155.52,155.52,155.512,155.515,47900000.0
2007-01-12 06:39:00,155.522,155.528,155.51,155.519,114100001.0
2007-01-12 06:40:00,155.528,155.551,155.528,155.536,175299996.0
2007-01-12 06:41:00,155.535,155.558,155.535,155.557,66300000.0
2007-01-12 06:42:00,155.563,155.571,155.549,155.558,129100000.0
2007-01-12 06:43:00,155.545,155.547,155.523,155.524,160600003.0
2007-01-12 06:44:00,155.537,155.559,155.537,155.555,87099999.0
2007-01-12 06:45:00,155.557,155.558,155.524,155.534,72099999.0
2007-01-12 06:46:00,155.512,155.536,155.501,155.522,62900001.0
2007-01-12 06:47:00,155.533,155.555,155.531,155.534,105100002.0
2007-01-12 06:48:00,155.537,155.537,155.526,155.526,114899998.0
2007-01-12 06:49:00,155.53,155.53,155.515,155.515,87900000.0
2007-01-12 06:50:00,155.518,155.53,155.518,155.524,117500001.0
2007-01-12 06:51:00,155.52,155.533,155.508,155.533,120100000.0
2007-01-12 06:52:00,155.54,155.547,155.538,155.538,94100001.0
2007-01-12 06:53:00,155.53,155.53,155.52,155.52,13600000.0
2007-01-12 06:54:00,155.502,155.502,155.487,155.487,33600000.0
2007-01-12 06:55:00,155.483,155.496,155.483,155.488,43300000.0
2007-01-12 06:56:00,155.489,155.495,155.477,155.49,169400004.0
2007-01-12 06:57:00,155.484,155.506,155.476,155.506,84799999.0
2007-01-12 06:58:00,155.497,155.499,155.489,155.49,99900000.0
2007-01-12 06:59:00,155.495,155.515,155.495,155.515,121600001.0
2007-01-12 07:00:00,155.519,155.519,155.493,155.493,103699997.0
2007-01-12 07:01:00,155.483,155.496,155.483,155.496,113699996.0
2007-01-12 07:02:00,155.497,155.505,155.488,155.488,115000001.0
2007-01-12 07:03:00,155.488,155.5,155.484,155.5,160099999.0
2007-01-12 07:04:00,155.494,155.494,155.47,155.475,92000002.0
2007-01-12 07:05:00,155.458,155.465,155.443,155.457,137499997.0
2007-01-12 07:06:00,155.458,155.465,155.455,155.46,105500000.0
2007-01-12 07:07:00,155.465,155.465,155.46,155.46,95399999.0
2007-01-12 07:08:00,155.463,155.476,155.462,155.469,117699998.0
2007-01-12 07:09:00,155.473,155.484,155.473,155.479,75100002.0
2007-01-12 07:10:00,155.473,155.491,155.473,155.48,130200002.0
2007-01-12 07:11:00,155.478,155.478,155.468,155.477,126899998.0
2007-01-12 07:12:00,155.479,155.479,155.474,155.478,123399998.0
2007-01-12 07:13:00,155.482,155.489,155.482,155.489,65400000.0
2007-01-12 07:14:00,155.498,155.511,155.482,155.493,95199999.0
2007-01-12 07:15:00,155.482,155.486,155.478,155.486,122200000.0
2007-01-12 07:16:00,155.472,155.487,155.468,155.487,42800000.0
2007-01-12 07:17:00,155.482,155.483,155.467,155.483,86500001.0
2007-01-12 07:18:00,155.477,155.478,155.475,155.478,41500000.0
2007-01-12 07:19:00,155.475,155.48,155.475,155.48,24300000.0
2007-01-12 07:20:00,155.474,155.488,155.474,155.48,85200001.0
2007-01-12 07:21:00,155.483,155.491,155.472,155.472,114299999.0
2007-01-12 07:22:00,155.486,155.494,155.48,155.491,70899999.0
2007-01-12 07:23:00,155.517,155.517,155.498,155.501,76899999.0
2007-01-12 07:24:00,155.504,155.53,155.504,155.53,40999999.0
2007-01-12 07:25:00,155.532,155.541,155.526,155.526,55000000.0
2007-01-12 07:26:00,155.532,155.534,155.52,155.529,113999999.0
2007-01-12 07:27:00,155.531,155.531,155.515,155.515,86600001.0
2007-01-12 07:28:00,155.522,155.528,155.522,155.528,175100000.0
2007-01-12 07:29:00,155.52,155.537,155.52,155.53,79500001.0
2007-01-12 07:30:00,155.532,155.545,155.523,155.533,114699997.0
2007-01-12 07:31:00,155.531,155.547,155.531,155.541,45100000.0
2007-01-12 07:32:00,155.537,155.548,155.536,155.539,67600001.0
2007-01-12 07:33:00,155.545,155.568,155.545,155.568,52100000.0
2007-01-12 07:34:00,155.573,155.577,155.556,155.577,102900002.0
2007-01-12 07:35:00,155.573,155.582,155.568,155.582,98500002.0
2007-01-12 07:36:00,155.576,155.583,155.575,155.58,52100000.0
2007-01-12 07:37:00,155.591,155.6,155.588,155.588,87199999.0
2007-01-12 07:38:00,155.589,155.595,155.576,155.587,39200000.0
2007-01-12 07:39:00,155.576,155.576,155.558,155.562,72900002.0
2007-01-12 07:40:00,155.57,155.577,155.56,155.56,154899997.0
2007-01-12 07:41:00,155.553,155.585,155.553,155.564,120000002.0
2007-01-12 07:42:00,155.558,155.572,155.558,155.559,64000001.0
2007-01-12 07:43:00,155.567,155.574,155.563,155.565,85800000.0
2007-01-12 07:44:00,155.558,155.558,155.548,155.548,104700000.0
2007-01-12 07:45:00,155.54,155.544,155.533,155.539,86200002.0
2007-01-12 07:46:00,155.549,155.549,155.549,155.549,41500000.0
2007-01-12 07:47:00,155.547,155.555,155.54,155.555,64700001.0
2007-01-12 07:48:00,155.562,155.576,155.562,155.568,150500000.0
2007-01-12 07:49:00,155.564,155.564,155.555,155.555,44500000.0
2007-01-12 07:50:00,155.558,155.558,155.537,155.555,107500004.0
2007-01-12 07:51:00,155.553,155.582,155.553,155.581,70399999.0
2007-01-12 07:52:00,155.577,155.581,155.561,155.568,131699999.0
2007-01-12 07:53:00,155.578,155.591,155.576,155.591,61600001.0
2007-01-12 07:54:00,155.596,155.609,155.583,155.609,120099997.0
2007-01-12 07:55:00,155.618,155.626,155.595,155.609,190699998.0
2007-01-12 07:56:00,155.608,155.623,155.605,155.605,158899997.0
2007-01-12 07:57:00,155.605,155.613,155.604,155.606,76299999.0
2007-01-12 07:58:00,155.623,155.625,155.611,155.614,37400000.0
2007-01-12 07:59:00,155.622,155.629,155.613,155.625,100200002.0
2007-01-12 08:00:00,155.629,155.629,155.62,155.624,46000001.0
2007-01-12 08:01:00,155.633,155.641,155.633,155.634,40500000.0
2007-01-12 08:02:00,155.626,155.641,155.621,155.641,40000000.0
2007-01-12 08:03:00,155.632,155.632,155.621,155.626,30100000.0
2007-01-12 08:04:00,155.637,155.639,155.624,155.635,76500000.0
2007-01-12 08:05:00,155.643,155.646,155.632,155.632,101399999.0
2007-01-12 08:06:00,155.626,155.629,155.614,155.618,89900001.0
2007-01-12 08:07:00,155.615,155.632,155.615,155.632,22400000.0
2007-01-12 08:08:00,155.638,155.638,155.633,155.633,32800000.0
2007-01-12 08:09:00,155.627,155.627,155.613,155.613,42600000.0
2007-01-12 08:10:00,155.622,155.625,155.62,155.62,51200000.0
2007-01-12 08:11:00,155.617,155.62,155.609,155.62,92500002.0
2007-01-12 08:12:00,155.618,155.618,155.609,155.612,108000000.0
2007-01-12 08:13:00,155.612,155.623,155.612,155.612,44900000.0
2007-01-12 08:14:00,155.611,155.618,155.607,155.611,75099999.0
2007-01-12 08:15:00,155.612,155.616,155.601,155.602,61400002.0
2007-01-12 08:16:00,155.595,155.605,155.595,155.605,50300000.0
2007-01-12 08:17:00,155.605,155.617,155.605,155.61,106099999.0
2007-01-12 08:18:00,155.602,155.602,155.596,155.599,60799999.0
2007-01-12 08:19:00,155.603,155.611,155.594,155.594,53600000.0
2007-01-12 08:20:00,155.605,155.608,155.603,155.603,67000000.0
2007-01-12 08:21:00,155.602,155.604,155.596,155.598,194099996.0
2007-01-12 08:22:00,155.602,155.602,155.588,155.599,106899999.0
2007-01-12 08:23:00,155.604,155.618,155.592,155.609,118500000.0
2007-01-12 08:24:00,155.608,155.608,155.597,155.599,108900002.0
2007-01-12 08:25:00,155.59,155.59,155.583,155.583,26300000.0
2007-01-12 08:26:00,155.591,155.591,155.58,155.585,124800003.0
2007-01-12 08:27:00,155.58,155.589,155.577,155.579,102500000.0
2007-01-12 08:28:00,155.588,155.609,155.588,155.597,108699998.0
2007-01-12 08:29:00,155.61,155.617,155.61,155.615,154099999.0
2007-01-12 08:30:00,155.606,155.606,155.566,155.567,56900000.0
2007-01-12 08:31:00,155.564,155.585,155.561,155.585,104600000.0
2007-01-12 08:32:00,155.593,155.594,155.553,155.564,50500000.0
2007-01-12 08:33:00,155.55,155.566,155.55,155.565,60000000.0
2007-01-12 08:34:00,155.563,155.577,155.563,155.575,142300001.0
2007-01-12 08:35:00,155.551,155.565,155.539,155.549,86799999.0
2007-01-12 08:36:00,155.553,155.566,155.552,155.566,130799999.0
2007-01-12 08:37:00,155.569,155.571,155.553,155.553,151100002.0
2007-01-12 08:38:00,155.554,155.564,155.554,155.56,56300000.0
2007-01-12 08:39:00,155.562,155.571,155.56,155.566,73900002.0
2007-01-12 08:40:00,155.552,155.554,155.532,155.542,70400000.0
2007-01-12 08:41:00,155.544,155.575,155.544,155.57,193900000.0
2007-01-12 08:42:00,155.575,155.596,155.575,155.587,74099999.0
2007-01-12 08:43:00,155.585,155.594,155.562,155.575,73099999.0
2007-01-12 08:44:00,155.578,155.578,155.565,155.575,115700002.0
2007-01-12 08:45:00,155.582,155.586,155.565,155.58,126900001.0
2007-01-12 08:46:00,155.577,155.61,155.577,155.61,56599999.0
2007-01-12 08:47:00,155.608,155.62,155.603,155.618,115100001.0
2007-01-12 08:48:00,155.627,155.637,155.616,155.628,38400000.0
2007-01-12 08:49:00,155.616,155.638,155.615,155.617,117900001.0
2007-01-12 08:50:00,155.621,155.625,155.61,155.625,87200000.0
2007-01-12 08:51:00,155.628,155.643,155.621,155.643,99999999.0
2007-01-12 08:52:00,155.64,155.655,155.631,155.655,120400002.0
2007-01-12 08:53:00,155.645,155.659,155.629,155.637,188400003.0
2007-01-12 08:54:00,155.63,155.63,155.61,155.61,80100001.0
2007-01-12 08:55:00,155.617,155.617,155.604,155.614,79799999.0
2007-01-12 08:56:00,155.622,155.638,155.622,155.63,87100002.0
2007-01-12 08:57:00,155.64,155.654,155.636,155.643,142600001.0
2007-01-12 08:58:00,155.648,155.648,155.635,155.636,74600000.0
2007-01-12 08:59:00,155.636,155.658,155.626,155.658,127000000.0
2007-01-12 09:00:00,155.657,155.706,155.653,155.701,72300001.0
2007-01-12 09:01:00,155.705,155.715,155.69,155.69,57600000.0
2007-01-12 09:02:00,155.697,155.704,155.684,155.696,106000001.0
2007-01-12 09:03:00,155.702,155.737,155.698,155.737,122399997.0
2007-01-12 09:04:00,155.747,155.765,155.747,155.752,82100000.0
2007-01-12 09:05:00,155.745,155.785,155.742,155.785,33100000.0
2007-01-12 09:06:00,155.778,155.814,155.778,155.81,63999999.0
2007-01-12 09:07:00,155.805,155.819,155.796,155.81,92200001.0
2007-01-12 09:08:00,155.805,155.805,155.782,155.798,119000000.0
2007-01-12 09:09:00,155.793,155.793,155.769,155.79,138299998.0
2007-01-12 09:10:00,155.785,155.8,155.785,155.793,69000000.0
2007-01-12 09:11:00,155.793,155.819,155.788,155.819,88300001.0
2007-01-12 09:12:00,155.827,155.837,155.821,155.837,67200000.0
2007-01-12 09:13:00,155.838,155.838,155.829,155.838,82699998.0
2007-01-12 09:14:00,155.839,155.845,155.83,155.832,134999998.0
2007-01-12 09:15:00,155.828,155.843,155.826,155.834,80399998.0
2007-01-12 09:16:00,155.82,155.82,155.805,155.816,71299999.0
2007-01-12 09:17:00,155.819,155.828,155.819,155.821,122100000.0
2007-01-12 09:18:00,155.81,155.815,155.808,155.808,114500001.0
2007-01-12 09:19:00,155.797,155.804,155.78,155.78,99400002.0
2007-01-12 09:20:00,155.765,155.779,155.754,155.755,95999999.0
2007-01-12 09:21:00,155.748,155.751,155.744,155.751,22400000.0
2007-01-12 09:22:00,155.763,155.787,155.763,155.787,108000000.0
2007-01-12 09:23:00,155.786,155.787,155.777,155.784,67500000.0
2007-01-12 09:24:00,155.779,155.788,155.772,155.772,107700001.0
2007-01-12 09:25:00,155.764,155.777,155.764,155.771,138100000.0
2007-01-12 09:26:00,155.776,155.776,155.756,155.766,81600000.0
2007-01-12 09:27:00,155.791,155.791,155.772,155.788,90599999.0
2007-01-12 09:28:00,155.79,155.805,155.78,155.805,69400000.0
2007-01-12 09:29:00,155.807,155.807,155.793,155.805,76700000.0
2007-01-12 09:30:00,155.788,155.788,155.767,155.767,16000000.0
2007-01-12 09:31:00,155.73,155.739,155.712,155.712,85399999.0
2007-01-12 09:32:00,155.703,155.715,155.702,155.711,68000000.0
2007-01-12 09:33:00,155.706,155.706,155.688,155.688,88400001.0
2007-01-12 09:34:00,155.692,155.694,155.663,155.663,176800004.0
2007-01-12 09:35:00,155.659,155.677,155.655,155.655,103799999.0
2007-01-12 09:36:00,155.652,155.652,155.636,155.651,90200001.0
2007-01-12 09:37:00,155.627,155.63,155.627,155.63,43099999.0
2007-01-12 09:38:00,155.612,155.621,155.612,155.615,65499999.0
2007-01-12 09:39:00,155.619,155.622,155.596,155.599,104900000.0
2007-01-12 09:40:00,155.6,155.6,155.59,155.599,47100000.0
2007-01-12 09:41:00,155.609,155.616,155.606,155.612,48500000.0
2007-01-12 09:42:00,155.618,155.631,155.608,155.631,109399998.0
2007-01-12 09:43:00,155.626,155.63,155.621,155.625,87199998.0
2007-01-12 09:44:00,155.634,155.659,155.634,155.659,117500000.0
2007-01-12 09:45:00,155.675,155.693,155.675,155.693,57299999.0
2007-01-12 09:46:00,155.712,155.714,155.701,155.708,51200000.0
2007-01-12 09:47:00,155.713,155.713,155.703,155.705,137600002.0
2007-01-12 09:48:00,155.725,155.741,155.725,155.74,114999997.0
2007-01-12 09:49:00,155.739,155.739,155.725,155.725,120200003.0
2007-01-12 09:50:00,155.734,155.759,155.695,155.695,116500001.0
2007-01-12 09:51:00,155.692,155.692,155.644,155.65,83100000.0
2007-01-12 09:52:00,155.664,155.667,155.644,155.652,71300000.0
2007-01-12 09:53:00,155.665,155.67,155.649,155.649,75100001.0
2007-01-12 09:54:00,155.651,155.659,155.643,155.65,91900002.0
2007-01-12 09:55:00,155.65,155.654,155.631,155.64,78800000.0
2007-01-12 09:56:00,155.626,155.631,155.615,155.617,133100002.0
2007-01-12 09:57:00,155.618,155.618,155.588,155.592,82799998.0
2007-01-12 09:58:00,155.594,155.597,155.589,155.595,39200000.0
2007-01-12 09:59:00,155.571,155.571,155.535,155.558,90300001.0
2007-01-12 10:00:00,155.56,155.567,155.543,155.555,185100002.0
2007-01-12 10:01:00,155.523,155.56,155.523,155.541,78400001.0
2007-01-12 10:02:00,155.514,155.514,155.473,155.474,130999997.0
2007-01-12 10:03:00,155.465,155.467,155.451,155.467,106200000.0
2007-01-12 10:04:00,155.47,155.478,155.458,155.465,123400000.0
2007-01-12 10:05:00,155.458,155.458,155.448,155.458,93499998.0
2007-01-12 10:06:00,155.458,155.459,155.447,155.457,70300000.0
2007-01-12 10:07:00,155.46,155.473,155.459,155.466,67700000.0
2007-01-12 10:08:00,155.456,155.456,155.448,155.455,101000000.0
2007-01-12 10:09:00,155.467,155.467,155.434,155.443,106800001.0
2007-01-12 10:10:00,155.433,155.433,155.405,155.405,148300004.0
2007-01-12 10:11:00,155.395,155.423,155.395,155.402,99399999.0
2007-01-12 10:12:00,155.404,155.422,155.404,155.411,146700000.0
2007-01-12 10:13:00,155.408,155.408,155.392,155.405,168200000.0
2007-01-12 10:14:00,155.4,155.405,155.398,155.4,85100002.0
2007-01-12 10:15:00,155.405,155.427,155.405,155.415,157800002.0
2007-01-12 10:16:00,155.406,155.406,155.392,155.398,104399999.0
2007-01-12 10:17:00,155.404,155.413,155.403,155.403,32000000.0
2007-01-12 10:18:00,155.399,155.407,155.38,155.38,41600000.0
2007-01-12 10:19:00,155.37,155.388,155.37,155.378,132000001.0
2007-01-12 10:20:00,155.373,155.374,155.351,155.359,125399997.0
2007-01-12 10:21:00,155.34,155.352,155.329,155.344,73099998.0
2007-01-12 10:22:00,155.34,155.35,155.322,155.35,113100000.0
2007-01-12 10:23:00,155.352,155.381,155.352,155.381,75100001.0
2007-01-12 10:24:00,155.384,155.389,155.374,155.38,129400000.0
2007-01-12 10:25:00,155.367,155.382,155.364,155.382,110599999.0
2007-01-12 10:26:00,155.379,155.379,155.364,155.364,179899999.0
2007-01-12 10:27:00,155.368,155.372,155.366,155.366,64600000.0
2007-01-12 10:28:00,155.345,155.36,155.345,155.36,94199999.0
2007-01-12 10:29:00,155.362,155.375,155.362,155.375,62600001.0
2007-01-12 10:30:00,155.365,155.38,155.351,155.38,125699999.0
2007-01-12 10:31:00,155.385,155.412,155.374,155.41,104500002.0
2007-01-12 10:32:00,155.417,155.417,155.412,155.414,85500001.0
2007-01-12 10:33:00,155.412,155.422,155.412,155.417,81600001.0
2007-01-12 10:34:00,155.415,155.438,155.415,155.434,130400001.0
2007-01-12 10:35:00,155.446,155.466,155.435,155.466,63300001.0
2007-01-12 10:36:00,155.471,155.488,155.471,155.476,125800000.0
2007-01-12 10:37:00,155.486,155.511,155.486,155.511,49300000.0
2007-01-12 10:38:00,155.515,155.528,155.514,155.516,60600000.0
2007-01-12 10:39:00,155.518,155.518,155.505,155.508,84200000.0
2007-01-12 10:40:00,155.517,155.517,155.504,155.508,79999999.0
2007-01-12 10:41:00,155.512,155.521,155.509,155.515,107499999.0
2007-01-12 10:42:00,155.514,155.523,155.466,155.47,86100000.0
2007-01-12 10:43:00,155.466,155.482,155.466,155.473,100000000.0
2007-01-12 10:44:00,155.489,155.49,155.473,155.473,103899998.0
2007-01-12 10:45:00,155.48,155.488,155.475,155.475,148300003.0
2007-01-12 10:46:00,155.473,155.473,155.446,155.446,130099998.0
2007-01-12 10:47:00,155.438,155.45,155.432,155.446,102300000.0
2007-01-12 10:48:00,155.448,155.452,155.44,155.45,125100000.0
2007-01-12 10:49:00,155.444,155.458,155.443,155.45,101400003.0
2007-01-12 10:50:00,155.448,155.448,155.422,155.43,113499998.0
2007-01-12 10:51:00,155.442,155.442,155.425,155.427,104300000.0
2007-01-12 10:52:00,155.416,155.42,155.413,155.413,67899999.0
2007-01-12 10:53:00,155.418,155.421,155.41,155.414,91900001.0
2007-01-12 10:54:00,155.428,155.442,155.428,155.436,138200000.0
2007-01-12 10:55:00,155.439,155.439,155.424,155.43,157699999.0
2007-01-12 10:56:00,155.435,155.435,155.419,155.43,81499999.0
2007-01-12 10:57:00,155.427,155.428,155.418,155.428,79200000.0
2007-01-12 10:58:00,155.428,155.436,155.426,155.436,105599998.0
2007-01-12 10:59:00,155.435,155.453,155.433,155.44,39800000.0
2007-01-12 11:00:00,155.452,155.459,155.437,155.437,115800001.0
2007-01-12 11:01:00,155.429,155.46,155.429,155.46,180699998.0
2007-01-12 11:02:00,155.461,155.463,155.446,155.447,133899999.0
2007-01-12 11:03:00,155.448,155.455,155.445,155.455,43299999.0
2007-01-12 11:04:00,155.458,155.458,155.443,155.445,69900000.0
2007-01-12 11:05:00,155.461,155.461,155.443,155.443,106499999.0
2007-01-12 11:06:00,155.442,155.443,155.422,155.422,143600001.0
2007-01-12 11:07:00,155.405,155.405,155.37,155.37,129000003.0
2007-01-12 11:08:00,155.369,155.383,155.362,155.373,151099999.0
2007-01-12 11:09:00,155.377,155.38,155.37,155.375,89999999.0
2007-01-12 11:10:00,155.374,155.385,155.374,155.385,58200000.0
2007-01-12 11:11:00,155.389,155.395,155.383,155.395,110200000.0
2007-01-12 11:12:00,155.401,155.401,155.377,155.388,87899999.0
2007-01-12 11:13:00,155.388,155.406,155.388,155.394,53100000.0
2007-01-12 11:14:00,155.389,155.403,155.383,155.403,77200000.0
2007-01-12 11:15:00,155.394,155.399,155.391,155.398,62400000.0
2007-01-12 11:16:00,155.381,155.383,155.373,155.382,89500001.0
2007-01-12 11:17:00,155.38,155.38,155.359,155.377,125499999.0
2007-01-12 11:18:00,155.391,155.392,155.385,155.385,42300001.0
2007-01-12 11:19:00,155.395,155.396,155.381,155.396,81200000.0
2007-01-12 11:20:00,155.392,155.397,155.377,155.377,135099998.0
2007-01-12 11:21:00,155.388,155.403,155.388,155.394,64000001.0
2007-01-12 11:22:00,155.392,155.397,155.387,155.397,128199998.0
2007-01-12 11:23:00,155.41,155.421,155.408,155.417,49000000.0
2007-01-12 11:24:00,155.419,155.421,155.394,155.412,109600000.0
2007-01-12 11:25:00,155.414,155.42,155.384,155.384,64700000.0
2007-01-12 11:26:00,155.378,155.394,155.371,155.384,118800002.0
2007-01-12 11:27:00,155.373,155.379,155.358,155.358,75799999.0
2007-01-12 11:28:00,155.34,155.343,155.323,155.323,83399999.0
2007-01-12 11:29:00,155.321,155.321,155.29,155.294,70400000.0
2007-01-12 11:30:00,155.3,155.309,155.272,155.272,185200003.0
2007-01-12 11:31:00,155.26,155.269,155.242,155.253,126000000.0
2007-01-12 11:32:00,155.254,155.267,155.254,155.267,69799999.0
2007-01-12 11:33:00,155.269,155.269,155.246,155.25,40300000.0
2007-01-12 11:34:00,155.258,155.261,155.244,155.248,131200000.0
2007-01-12 11:35:00,155.245,155.266,155.245,155.251,143499999.0
2007-01-12 11:36:00,155.264,155.264,155.254,155.26,99400000.0
2007-01-12 11:37:00,155.269,155.269,155.264,155.264,28800000.0
2007-01-12 11:38:00,155.275,155.28,155.26,155.275,44300000.0
2007-01-12 11:39:00,155.281,155.298,155.276,155.28,120300002.0
2007-01-12 11:40:00,155.269,155.281,155.265,155.268,162200003.0
2007-01-12 11:41:00,155.266,155.277,155.259,155.268,74700000.0
2007-01-12 11:42:00,155.268,155.27,155.265,155.265,28000000.0
2007-01-12 11:43:00,155.273,155.273,155.252,155.252,92699998.0
2007-01-12 11:44:00,155.251,155.276,155.251,155.276,52700001.0
2007-01-12 11:45:00,155.277,155.287,155.268,155.275,124899999.0
2007-01-12 11:46:00,155.273,155.283,155.272,155.273,59499999.0
2007-01-12 11:47:00,155.277,155.297,155.277,155.285,142000001.0
2007-01-12 11:48:00,155.293,155.304,155.291,155.299,95299999.0
2007-01-12 11:49:00,155.288,155.3,155.277,155.287,90100000.0
2007-01-12 11:50:00,155.278,155.31,155.275,155.31,90800001.0
2007-01-12 11:51:00,155.33,155.359,155.33,155.356,158899997.0
2007-01-12 11:52:00,155.34,155.347,155.316,155.316,74399999.0
2007-01-12 11:53:00,155.31,155.321,155.307,155.321,118200000.0
2007-01-12 11:54:00,155.328,155.37,155.315,155.37,55800000.0
2007-01-12 11:55:00,155.38,155.38,155.365,155.377,132899999.0
2007-01-12 11:56:00,155.38,155.38,155.352,155.362,120999999.0
2007-01-12 11:57:00,155.367,155.377,155.362,155.377,84799999.0
2007-01-12 11:58:00,155.382,155.384,155.376,155.38,50300000.0
2007-01-12 11:59:00,155.385,155.408,155.385,155.401,138499998.0
2007-01-12 12:00:00,155.398,155.429,155.398,155.42,123899999.0
2007-01-12 12:01:00,155.427,155.441,155.427,155.44,68299999.0
2007-01-12 12:02:00,155.44,155.45,155.431,155.431,118799999.0
2007-01-12 12:03:00,155.431,155.448,155.431,155.448,77300000.0
2007-01-12 12:04:00,155.45,155.45,155.431,155.445,49900000.0
2007-01-12 12:05:00,155.447,155.453,155.44,155.45,85699999.0
2007-01-12 12:06:00,155.446,155.453,155.442,155.452,109399999.0
2007-01-12 12:07:00,155.452,155.466,155.445,155.458,178199996.0
2007-01-12 12:08:00,155.463,155.47,155.449,155.449,59200001.0
2007-01-12 12:09:00,155.445,155.456,155.441,155.456,128700001.0
2007-01-12 12:10:00,155.46,155.46,155.437,155.44,116599997.0
2007-01-12 12:11:00,155.445,155.452,155.445,155.45,100999998.0
2007-01-12 12:12:00,155.447,155.45,155.447,155.45,38700001.0
2007-01-12 12:13:00,155.449,155.449,155.433,155.433,83799998.0
2007-01-12 12:14:00,155.432,155.437,155.418,155.43,154400002.0
2007-01-12 12:15:00,155.43,155.451,155.425,155.451,167599998.0
2007-01-12 12:16:00,155.462,155.464,155.455,155.46,108900000.0
2007-01-12 12:17:00,155.454,155.454,155.437,155.452,102900002.0
2007-01-12 12:18:00,155.446,155.446,155.426,155.426,140599996.0
2007-01-12 12:19:00,155.422,155.438,155.422,155.438,191000000.0
2007-01-12 12:20:00,155.436,155.442,155.425,155.435,197400003.0
2007-01-12 12:21:00,155.428,155.431,155.417,155.417,47999999.0
2007-01-12 12:22:00,155.408,155.436,155.408,155.427,118200001.0
2007-01-12 12:23:00,155.428,155.442,155.428,155.438,32200000.0
2007-01-12 12:24:00,155.441,155.449,155.433,155.444,99500003.0
2007-01-12 12:25:00,155.454,155.473,155.453,155.473,38800000.0
2007-01-12 12:26:00,155.495,155.518,155.495,155.511,65499999.0
2007-01-12 12:27:00,155.509,155.516,155.497,155.497,38900000.0
2007-01-12 12:28:00,155.492,155.501,155.49,155.491,91500002.0
2007-01-12 12:29:00,155.487,155.496,155.481,155.485,100500001.0
2007-01-12 12:30:00,155.483,155.491,155.466,155.491,134000002.0
2007-01-12 12:31:00,155.486,155.492,155.485,155.49,89299999.0
2007-01-12 12:32:00,155.49,155.49,155.466,155.468,134400000.0
2007-01-12 12:33:00,155.467,155.48,155.462,155.48,88000002.0
2007-01-12 12:34:00,155.479,155.479,155.469,155.478,164099998.0
2007-01-12 12:35:00,155.478,155.486,155.475,155.482,59099999.0
2007-01-12 12:36:00,155.491,155.496,155.482,155.488,141500000.0
2007-01-12 12:37:00,155.488,155.488,155.48,155.48,51199999.0
2007-01-12 12:38:00,155.482,155.5,155.482,155.485,73600000.0
2007-01-12 12:39:00,155.487,155.487,155.479,155.48,54900000.0
2007-01-12 12:40:00,155.485,155.499,155.48,155.494,65600000.0
2007-01-12 12:41:00,155.49,155.524,155.49,155.517,103300001.0
2007-01-12 12:42:00,155.516,155.516,155.499,155.499,116100001.0
2007-01-12 12:43:00,155.498,155.498,155.489,155.497,111400000.0
2007-01-12 12:44:00,155.487,155.489,155.476,155.482,88800000.0
2007-01-12 12:45:00,155.494,155.509,155.487,155.507,80899999.0
2007-01-12 12:46:00,155.513,155.525,155.504,155.513,104100000.0
2007-01-12 12:47:00,155.501,155.501,155.493,155.495,79700000.0
2007-01-12 12:48:00,155.5,155.508,155.485,155.506,117699999.0
2007-01-12 12:49:00,155.498,155.498,155.48,155.48,119800000.0
2007-01-12 12:50:00,155.484,155.494,155.468,155.479,63000000.0
2007-01-12 12:51:00,155.471,155.476,155.455,155.462,176700004.0
2007-01-12 12:52:00,155.458,155.463,155.454,155.457,187500003.0
2007-01-12 12:53:00,155.464,155.468,155.436,155.436,116800001.0
2007-01-12 12:54:00,155.428,155.447,155.428,155.44,60000000.0
2007-01-12 12:55:00,155.441,155.449,155.437,155.446,52800000.0
2007-01-12 12:56:00,155.446,155.447,155.433,155.433,77000000.0
2007-01-12 12:57:00,155.434,155.441,155.432,155.434,72000000.0
2007-01-12 12:58:00,155.438,155.458,155.438,155.442,92900000.0
2007-01-12 12:59:00,155.442,155.445,155.438,155.438,32700000.0
2007-01-12 13:00:00,155.438,155.447,155.431,155.445,85999997.0
2007-01-12 13:01:00,155.436,155.443,155.433,155.438,103399997.0
2007-01-12 13:02:00,155.44,155.457,155.44,155.448,48499999.0
2007-01-12 13:03:00,155.458,155.466,155.456,155.462,96300001.0
2007-01-12 13:04:00,155.462,155.468,155.45,155.46,129499998.0
2007-01-12 13:05:00,155.447,155.466,155.447,155.458,121599999.0
2007-01-12 13:06:00,155.468,155.472,155.456,155.461,88700001.0
2007-01-12 13:07:00,155.465,155.469,155.456,155.456,31200000.0
2007-01-12 13:08:00,155.451,155.453,155.447,155.451,96900000.0
2007-01-12 13:09:00,155.449,155.456,155.442,155.455,90399998.0
2007-01-12 13:10:00,155.45,155.455,155.444,155.454,96299999.0
2007-01-12 13:11:00,155.451,155.451,155.431,155.431,89300000.0
2007-01-12 13:12:00,155.417,155.417,155.404,155.409,96400002.0
2007-01-12 13:13:00,155.401,155.412,155.394,155.412,111899999.0
2007-01-12 13:14:00,155.397,155.416,155.397,155.416,112200001.0
2007-01-12 13:15:00,155.404,155.415,155.4,155.415,161999998.0
2007-01-12 13:16:00,155.403,155.415,155.403,155.415,84100000.0
2007-01-12 13:17:00,155.409,155.42,155.409,155.416,63000000.0
2007-01-12 13:18:00,155.419,155.46,155.41,155.46,94400002.0
2007-01-12 13:19:00,155.476,155.518,155.476,155.508,29600000.0
2007-01-12 13:20:00,155.502,155.528,155.494,155.525,160799999.0
2007-01-12 13:21:00,155.531,155.534,155.498,155.512,171700000.0
2007-01-12 13:22:00,155.503,155.503,155.483,155.49,52800000.0
2007-01-12 13:23:00,155.478,155.513,155.478,155.513,40800000.0
2007-01-12 13:24:00,155.518,155.523,155.508,155.523,63100000.0
2007-01-12 13:25:00,155.512,155.512,155.493,155.493,141499998.0
2007-01-12 13:26:00,155.495,155.515,155.487,155.515,50400000.0
2007-01-12 13:27:00,155.512,155.518,155.503,155.503,84099999.0
2007-01-12 13:28:00,155.492,155.501,155.484,155.496,121000000.0
2007-01-12 13:29:00,155.487,155.505,155.485,155.494,169899999.0
2007-01-12 13:30:00,155.509,155.518,155.504,155.516,97800000.0
2007-01-12 13:31:00,155.517,155.532,155.517,155.528,106100002.0
2007-01-12 13:32:00,155.509,155.542,155.509,155.534,70099998.0
2007-01-12 13:33:00,155.55,155.55,155.536,155.545,56800000.0
2007-01-12 13:34:00,155.546,155.558,155.535,155.552,86300000.0
2007-01-12 13:35:00,155.542,155.56,155.542,155.55,87600000.0
2007-01-12 13:36:00,155.548,155.555,155.537,155.537,70800000.0
2007-01-12 13:37:00,155.534,155.541,155.516,155.516,66800001.0
2007-01-12 13:38:00,155.516,155.525,155.511,155.522,173899997.0
2007-01-12 13:39:00,155.522,155.525,155.512,155.513,131100002.0
2007-01-12 13:40:00,155.514,155.527,155.508,155.508,23500000.0
2007-01-12 13:41:00,155.513,155.513,155.482,155.482,49600000.0
2007-01-12 13:42:00,155.475,155.482,155.467,155.477,89200000.0
2007-01-12 13:43:00,155.48,155.505,155.474,155.503,86699999.0
2007-01-12 13:44:00,155.501,155.501,155.488,155.491,152699999.0
2007-01-12 13:45:00,155.481,155.481,155.474,155.475,95899999.0
2007-01-12 13:46:00,155.485,155.497,155.485,155.496,127799998.0
2007-01-12 13:47:00,155.482,155.484,155.475,155.484,44400000.0
2007-01-12 13:48:00,155.481,155.481,155.481,155.481,30100000.0
2007-01-12 13:49:00,155.467,155.467,155.459,155.459,31699999.0
2007-01-12 13:50:00,155.458,155.465,155.445,155.46,100400000.0
2007-01-12 13:51:00,155.458,155.458,155.447,155.458,25300000.0
2007-01-12 13:52:00,155.446,155.454,155.446,155.451,138099999.0
2007-01-12 13:53:00,155.437,155.443,155.428,155.441,93499998.0
2007-01-12 13:54:00,155.444,155.444,155.439,155.444,67099999.0
2007-01-12 13:55:00,155.446,155.452,155.442,155.443,53600000.0
2007-01-12 13:56:00,155.442,155.447,155.43,155.43,63200000.0
2007-01-12 13:57:00,155.43,155.43,155.422,155.422,40800000.0
2007-01-12 13:58:00,155.424,155.424,155.409,155.41,108399999.0
2007-01-12 13:59:00,155.417,155.422,155.392,155.392,76999998.0
2007-01-12 14:00:00,155.392,155.396,155.378,155.392,189399999.0
2007-01-12 14:01:00,155.397,155.41,155.395,155.41,53500000.0
2007-01-12 14:02:00,155.398,155.398,155.378,155.387,113500004.0
2007-01-12 14:03:00,155.394,155.416,155.381,155.41,65100000.0
2007-01-12 14:04:00,155.412,155.421,155.407,155.413,96600002.0
2007-01-12 14:05:00,155.396,155.407,155.388,155.406,67399998.0
2007-01-12 14:06:00,155.395,155.395,155.369,155.369,116900002.0
2007-01-12 14:07:00,155.359,155.381,155.359,155.374,106800000.0
2007-01-12 14:08:00,155.368,155.377,155.361,155.37,129299998.0
2007-01-12 14:09:00,155.357,155.369,155.345,155.35,104799999.0
2007-01-12 14:10:00,155.354,155.378,155.353,155.354,134999998.0
2007-01-12 14:11:00,155.354,155.362,155.347,155.347,184800000.0
2007-01-12 14:12:00,155.358,155.372,155.355,155.372,40500000.0
2007-01-12 14:13:00,155.375,155.382,155.365,155.377,141699999.0
2007-01-12 14:14:00,155.366,155.382,155.363,155.382,44500000.0
2007-01-12 14:15:00,155.381,155.394,155.381,155.387,132100002.0
2007-01-12 14:16:00,155.384,155.395,155.384,155.395,2700000.0
2007-01-12 14:17:00,155.405,155.416,155.395,155.395,70999998.0
2007-01-12 14:18:00,155.387,155.396,155.382,155.391,88799997.0
2007-01-12 14:19:00,155.409,155.417,155.399,155.401,130900000.0
2007-01-12 14:20:00,155.402,155.406,155.366,155.372,102199999.0
2007-01-12 14:21:00,155.35,155.357,155.334,155.334,130100003.0
2007-01-12 14:22:00,155.35,155.355,155.324,155.324,135399998.0
2007-01-12 14:23:00,155.317,155.326,155.301,155.301,39800000.0
2007-01-12 14:24:00,155.308,155.319,155.3,155.317,41400000.0
2007-01-12 14:25:00,155.282,155.282,155.273,155.273,43900000.0
2007-01-12 14:26:00,155.247,155.273,155.245,155.273,191799999.0
2007-01-12 14:27:00,155.276,155.293,155.257,155.293,117199999.0
2007-01-12 14:28:00,155.301,155.308,155.298,155.3,96699999.0
2007-01-12 14:29:00,155.274,155.274,155.221,155.221,135400003.0
2007-01-12 14:30:00,155.22,155.239,155.22,155.233,88699998.0
2007-01-12 14:31:00,155.247,155.26,155.245,155.257,166299999.0
2007-01-12 14:32:00,155.244,155.257,155.239,155.25,81700000.0
2007-01-12 14:33:00,155.247,155.25,155.24,155.24,124200001.0
2007-01-12 14:34:00,155.241,155.25,155.241,155.248,46100000.0
2007-01-12 14:35:00,155.246,155.253,155.237,155.247,200099999.0
2007-01-12 14:36:00,155.255,155.277,155.255,155.268,38200000.0
2007-01-12 14:37:00,155.276,155.286,155.261,155.276,96400000.0
2007-01-12 14:38:00,155.275,155.291,155.273,155.276,130300000.0
2007-01-12 14:39:00,155.272,155.286,155.27,155.286,56700000.0
2007-01-12 14:40:00,155.285,155.285,155.271,155.279,150200000.0
2007-01-12 14:41:00,155.277,155.295,155.277,155.278,128400001.0
2007-01-12 14:42:00,155.274,155.34,155.274,155.34,108700000.0
2007-01-12 14:43:00,155.344,155.344,155.296,155.296,52700000.0
2007-01-12 14:44:00,155.31,155.317,155.305,155.308,32300000.0
2007-01-12 14:45:00,155.298,155.304,155.294,155.302,92600001.0
2007-01-12 14:46:00,155.298,155.298,155.282,155.282,58100001.0
2007-01-12 14:47:00,155.28,155.302,155.28,155.301,73000000.0
2007-01-12 14:48:00,155.302,155.302,155.254,155.254,98200001.0
2007-01-12 14:49:00,155.249,155.255,155.229,155.229,89299998.0
2007-01-12 14:50:00,155.234,155.241,155.223,155.241,97399998.0
2007-01-12 14:51:00,155.236,155.236,155.213,155.22,75900001.0
2007-01-12 14:52:00,155.209,155.227,155.209,155.227,63499999.0
2007-01-12 14:53:00,155.221,155.241,155.221,155.234,86000001.0
2007-01-12 14:54:00,155.247,155.261,155.235,155.261,123600001.0
2007-01-12 14:55:00,155.259,155.287,155.259,155.26,89299999.0
2007-01-12 14:56:00,155.262,155.292,155.262,155.285,128499998.0
2007-01-12 14:57:00,155.282,155.282,155.258,155.259,53299999.0
2007-01-12 14:58:00,155.252,155.252,155.239,155.24,113500000.0
2007-01-12 14:59:00,155.262,155.294,155.262,155.288,127699998.0
2007-01-12 15:00:00,155.295,155.299,155.276,155.291,58800000.0
2007-01-12 15:01:00,155.278,155.278,155.243,155.243,51200000.0
2007-01-12 15:02:00,155.24,155.255,155.24,155.251,142699999.0
2007-01-12 15:03:00,155.248,155.25,155.242,155.245,50800000.0
2007-01-12 15:04:00,155.248,155.257,155.247,155.247,83199998.0
2007-01-12 15:05:00,155.243,155.273,155.243,155.258,77199999.0
2007-01-12 15:06:00,155.26,155.268,155.254,155.254,74100001.0
2007-01-12 15:07:00,155.257,155.257,155.238,155.238,75600000.0
2007-01-12 15:08:00,155.247,155.247,155.244,155.244,51500000.0
2007-01-12 15:09:00,155.24,155.248,155.237,155.237,64899999.0
2007-01-12 15:10:00,155.235,155.255,155.235,155.255,35200000.0
2007-01-12 15:11:00,155.25,155.252,155.244,155.248,89199999.0
2007-01-12 15:12:00,155.248,155.251,155.244,155.25,105200000.0
2007-01-12 15:13:00,155.245,155.245,155.223,155.225,77499998.0
2007-01-12 15:14:00,155.229,155.247,155.224,155.224,137000000.0
2007-01-12 15:15:00,155.208,155.242,155.208,155.242,52000000.0
2007-01-12 15:16:00,155.252,155.27,155.252,155.264,91399999.0
2007-01-12 15:17:00,155.265,155.265,155.252,155.26,76000001.0
2007-01-12 15:18:00,155.253,155.253,155.237,155.239,66500000.0
2007-01-12 15:19:00,155.255,155.286,155.255,155.286,24300000.0
2007-01-12 15:20:00,155.287,155.287,155.271,155.271,113600001.0
2007-01-12 15:21:00,155.263,155.303,155.263,155.303,63599999.0
2007-01-12 15:22:00,155.301,155.301,155.288,155.291,75900002.0
2007-01-12 15:23:00,155.296,155.299,155.288,155.288,59500000.0
2007-01-12 15:24:00,155.288,155.291,155.282,155.282,118199999.0
2007-01-12 15:25:00,155.287,155.287,155.27,155.272,53700000.0
2007-01-12 15:26:00,155.287,155.295,155.261,155.261,68300000.0
2007-01-12 15:27:00,155.258,155.268,155.241,155.261,69499999.0
2007-01-12 15:28:00,155.268,155.287,155.251,155.287,114300000.0
2007-01-12 15:29:00,155.31,155.322,155.286,155.302,103400000.0
2007-01-12 15:30:00,155.263,155.263,155.193,155.216,65499999.0
2007-01-12 15:31:00,155.237,155.241,155.216,155.222,85100000.0
2007-01-12 15:32:00,155.226,155.23,155.218,155.227,199800001.0
2007-01-12 15:33:00,155.247,155.277,155.247,155.276,114700001.0
2007-01-12 15:34:00,155.27,155.275,155.259,155.262,227999999.0
2007-01-12 15:35:00,155.277,155.277,155.238,155.238,77099999.0
2007-01-12 15:36:00,155.243,155.281,155.243,155.262,133999998.0
2007-01-12 15:37:00,155.273,155.295,155.273,155.295,126099997.0
2007-01-12 15:38:00,155.288,155.288,155.281,155.282,77300000.0
2007-01-12 15:39:00,155.273,155.273,155.252,155.252,23699999.0
2007-01-12 15:40:00,155.235,155.249,155.226,155.242,103599998.0
2007-01-12 15:41:00,155.233,155.244,155.21,155.211,148300000.0
2007-01-12 15:42:00,155.215,155.238,155.215,155.238,78300001.0
2007-01-12 15:43:00,155.233,155.253,155.223,155.253,62399999.0
2007-01-12 15:44:00,155.245,155.245,155.197,155.198,100999999.0
2007-01-12 15:45:00,155.213,155.248,155.213,155.235,23100000.0
2007-01-12 15:46:00,155.213,155.214,155.209,155.209,113000003.0
2007-01-12 15:47:00,155.219,155.235,155.209,155.235,161400004.0
2007-01-12 15:48:00,155.228,155.237,155.215,155.215,140199999.0
2007-01-12 15:49:00,155.214,155.224,155.198,155.204,88600000.0
2007-01-12 15:50:00,155.206,155.257,155.206,155.25,101700003.0
2007-01-12 15:51:00,155.237,155.252,155.228,155.252,95000001.0
2007-01-12 15:52:00,155.253,155.293,155.249,155.29,97800001.0
2007-01-12 15:53:00,155.286,155.297,155.273,155.289,92300001.0
2007-01-12 15:54:00,155.293,155.293,155.263,155.269,88000000.0
2007-01-12 15:55:00,155.256,155.28,155.256,155.28,37500000.0
2007-01-12 15:56:00,155.273,155.293,155.273,155.285,122900000.0
2007-01-12 15:57:00,155.294,155.306,155.275,155.306,33200000.0
2007-01-12 15:58:00,155.321,155.368,155.321,155.368,155000001.0
2007-01-12 15:59:00,155.369,155.406,155.359,155.406,52800000.0
2007-01-12 16:00:00,155.402,155.403,155.369,155.369,99900003.0
2007-01-12 16:01:00,155.378,155.388,155.372,155.386,67000000.0
2007-01-12 16:02:00,155.398,155.401,155.365,155.365,74400000.0
2007-01-12 16:03:00,155.391,155.415,155.391,155.415,36000000.0
2007-01-12 16:04:00,155.414,155.422,155.405,155.405,85600002.0
2007-01-12 16:05:00,155.404,155.472,155.402,155.472,107700001.0
2007-01-12 16:06:00,155.467,155.481,155.465,155.481,100199999.0
2007-01-12 16:07:00,155.491,155.501,155.459,155.463,68599999.0
2007-01-12 16:08:00,155.474,155.474,155.437,155.453,84499999.0
2007-01-12 16:09:00,155.404,155.404,155.376,155.401,87700001.0
2007-01-12 16:10:00,155.417,155.452,155.417,155.45,102700001.0
2007-01-12 16:11:00,155.449,155.458,155.44,155.44,66300000.0
2007-01-12 16:12:00,155.433,155.449,155.427,155.435,226100002.0
2007-01-12 16:13:00,155.444,155.444,155.426,155.439,230200001.0
2007-01-12 16:14:00,155.458,155.479,155.455,155.479,71500001.0
2007-01-12 16:15:00,155.482,155.482,155.456,155.46,139200005.0
2007-01-12 16:16:00,155.462,155.472,155.46,155.462,53100000.0
2007-01-12 16:17:00,155.467,155.467,155.445,155.452,150300005.0
2007-01-12 16:18:00,155.452,155.462,155.45,155.458,69200000.0
2007-01-12 16:19:00,155.455,155.462,155.452,155.455,87899999.0
2007-01-12 16:20:00,155.465,155.48,155.465,155.474,32000000.0
2007-01-12 16:21:00,155.466,155.466,155.428,155.428,97400001.0
2007-01-12 16:22:00,155.408,155.421,155.408,155.41,82599999.0
2007-01-12 16:23:00,155.429,155.429,155.403,155.403,63200002.0
2007-01-12 16:24:00,155.399,155.419,155.397,155.419,84499998.0
2007-01-12 16:25:00,155.41,155.416,155.395,155.41,89400001.0
2007-01-12 16:26:00,155.405,155.416,155.402,155.41,119500000.0
2007-01-12 16:27:00,155.42,155.432,155.42,155.431,52500000.0
2007-01-12 16:28:00,155.426,155.431,155.42,155.424,62300000.0
2007-01-12 16:29:00,155.413,155.416,155.4,155.413,167299999.0
2007-01-12 16:30:00,155.42,155.449,155.41,155.449,70200001.0
2007-01-12 16:31:00,155.432,155.447,155.432,155.439,150300001.0
2007-01-12 16:32:00,155.438,155.438,155.411,155.414,76900000.0
2007-01-12 16:33:00,155.421,155.432,155.416,155.432,101699998.0
2007-01-12 16:34:00,155.447,155.462,155.432,155.46,73499999.0
2007-01-12 16:35:00,155.469,155.523,155.469,155.523,75999999.0
2007-01-12 16:36:00,155.532,155.542,155.532,155.539,90300000.0
2007-01-12 16:37:00,155.561,155.617,155.561,155.617,45700000.0
2007-01-12 16:38:00,155.622,155.628,155.614,155.616,148500001.0
2007-01-12 16:39:00,155.619,155.631,155.611,155.629,88800000.0
2007-01-12 16:40:00,155.619,155.657,155.619,155.635,79300002.0
2007-01-12 16:41:00,155.628,155.628,155.609,155.618,109600000.0
2007-01-12 16:42:00,155.626,155.631,155.612,155.631,57600000.0
2007-01-12 16:43:00,155.632,155.658,155.631,155.633,38300000.0
2007-01-12 16:44:00,155.628,155.636,155.619,155.623,85900000.0
2007-01-12 16:45:00,155.632,155.632,155.621,155.628,66899999.0
2007-01-12 16:46:00,155.63,155.634,155.618,155.618,96200000.0
2007-01-12 16:47:00,155.625,155.634,155.625,155.625,41600000.0
2007-01-12 16:48:00,155.626,155.673,155.626,155.67,78300001.0
2007-01-12 16:49:00,155.671,155.685,155.665,155.665,87499999.0
2007-01-12 16:50:00,155.674,155.674,155.651,155.665,108700001.0
2007-01-12 16:51:00,155.668,155.671,155.657,155.662,141399999.0
2007-01-12 16:52:00,155.655,155.655,155.636,155.64,54700001.0
2007-01-12 16:53:00,155.65,155.658,155.64,155.64,113900001.0
2007-01-12 16:54:00,155.642,155.646,155.627,155.627,56700001.0
2007-01-12 16:55:00,155.627,155.635,155.625,155.635,94000000.0
2007-01-12 16:56:00,155.642,155.646,155.635,155.636,103700001.0
2007-01-12 16:57:00,155.642,155.65,155.624,155.624,106699999.0
2007-01-12 16:58:00,155.63,155.63,155.609,155.621,101900002.0
2007-01-12 16:59:00,155.62,155.624,155.603,155.603,55600000.0
2007-01-12 17:00:00,155.609,155.664,155.609,155.662,147399998.0
2007-01-12 17:01:00,155.681,155.707,155.681,155.707,91600000.0
2007-01-12 17:02:00,155.731,155.739,155.688,155.698,90099999.0
2007-01-12 17:03:00,155.697,155.697,155.653,155.653,41600000.0
2007-01-12 17:04:00,155.64,155.658,155.635,155.645,114900001.0
2007-01-12 17:05:00,155.642,155.643,155.604,155.604,56400000.0
2007-01-12 17:06:00,155.617,155.628,155.614,155.614,56000000.0
2007-01-12 17:07:00,155.617,155.662,155.616,155.66,93500000.0
2007-01-12 17:08:00,155.661,155.665,155.643,155.643,56300000.0
2007-01-12 17:09:00,155.628,155.628,155.619,155.622,80900002.0
2007-01-12 17:10:00,155.625,155.631,155.614,155.616,62500000.0
2007-01-12 17:11:00,155.608,155.608,155.598,155.602,80700000.0
2007-01-12 17:12:00,155.615,155.621,155.601,155.614,94700001.0
2007-01-12 17:13:00,155.601,155.614,155.598,155.608,137200002.0
2007-01-12 17:14:00,155.605,155.605,155.6,155.6,55000000.0
2007-01-12 17:15:00,155.586,155.596,155.582,155.596,49599999.0
2007-01-12 17:16:00,155.588,155.588,155.575,155.582,34000000.0
2007-01-12 17:17:00,155.585,155.618,155.585,155.617,77599999.0
2007-01-12 17:18:00,155.61,155.623,155.605,155.621,146800002.0
2007-01-12 17:19:00,155.635,155.655,155.635,155.655,152500000.0
2007-01-12 17:20:00,155.656,155.673,155.651,155.665,105199999.0
2007-01-12 17:21:00,155.655,155.677,155.654,155.667,166400001.0
2007-01-12 17:22:00,155.652,155.664,155.649,155.664,39600001.0
2007-01-12 17:23:00,155.66,155.67,155.66,155.662,53900000.0
2007-01-12 17:24:00,155.662,155.682,155.662,155.665,107799997.0
2007-01-12 17:25:00,155.65,155.669,155.65,155.655,131400001.0
2007-01-12 17:26:00,155.651,155.681,155.651,155.658,74899999.0
2007-01-12 17:27:00,155.669,155.672,155.661,155.669,74100001.0
2007-01-12 17:28:00,155.67,155.684,155.668,155.684,54599999.0
2007-01-12 17:29:00,155.7,155.711,155.688,155.698,68200000.0
2007-01-12 17:30:00,155.684,155.692,155.663,155.663,62400000.0
2007-01-12 17:31:00,155.667,155.679,155.664,155.679,105299998.0
2007-01-12 17:32:00,155.675,155.685,155.67,155.68,127699999.0
2007-01-12 17:33:00,155.674,155.691,155.671,155.691,77800000.0
2007-01-12 17:34:00,155.699,155.7,155.684,155.689,67599999.0
2007-01-12 17:35:00,155.7,155.709,155.696,155.697,112300000.0
2007-01-12 17:36:00,155.682,155.682,155.635,155.635,57100001.0
2007-01-12 17:37:00,155.637,155.639,155.602,155.602,91000000.0
2007-01-12 17:38:00,155.615,155.67,155.615,155.67,38700000.0
2007-01-12 17:39:00,155.681,155.698,155.681,155.689,116300001.0
2007-01-12 17:40:00,155.682,155.683,155.666,155.666,134199998.0
2007-01-12 17:41:00,155.649,155.662,155.63,155.63,143000001.0
2007-01-12 17:42:00,155.635,155.645,155.614,155.614,96600001.0
2007-01-12 17:43:00,155.619,155.627,155.603,155.603,103599999.0
2007-01-12 17:44:00,155.6,155.6,155.584,155.597,85499999.0
2007-01-12 17:45:00,155.607,155.607,155.549,155.549,52000000.0
2007-01-12 17:46:00,155.538,155.566,155.533,155.56,80100000.0
2007-01-12 17:47:00,155.552,155.552,155.531,155.538,141699999.0
2007-01-12 17:48:00,155.536,155.562,155.536,155.562,129700002.0
2007-01-12 17:49:00,155.555,155.565,155.543,155.565,138000000.0
2007-01-12 17:50:00,155.565,155.565,155.546,155.556,103499998.0
2007-01-12 17:51:00,155.558,155.567,155.555,155.567,147899999.0
2007-01-12 17:52:00,155.581,155.592,155.573,155.592,135800005.0
2007-01-12 17:53:00,155.604,155.641,155.604,155.633,22900000.0
2007-01-12 17:54:00,155.618,155.635,155.614,155.635,45400001.0
2007-01-12 17:55:00,155.61,155.625,155.605,155.625,70600001.0
2007-01-12 17:56:00,155.634,155.635,155.625,155.625,132500000.0
2007-01-12 17:57:00,155.632,155.634,155.613,155.613,105499998.0
2007-01-12 17:58:00,155.597,155.597,155.572,155.58,61900000.0
2007-01-12 17:59:00,155.581,155.627,155.578,155.627,68300000.0
2007-01-12 18:00:00,155.615,155.615,155.552,155.567,54300000.0
2007-01-12 18:01:00,155.559,155.572,155.553,155.553,1286699998.0
2007-01-12 18:02:00,155.549,155.553,155.525,155.548,2078699989.0
2007-01-12 18:03:00,155.61,155.61,155.59,155.6,1753999988.0
2007-01-12 18:04:00,155.55,155.564,155.546,155.548,1753999988.0
2007-01-12 18:05:00,155.548,155.566,155.547,155.55,1568799993.0
2007-01-12 18:06:00,155.543,155.543,155.514,155.517,1212200000.0
2007-01-12 18:07:00,155.517,155.551,155.516,155.548,1925099986.0
2007-01-12 18:08:00,155.554,155.554,155.538,155.552,1367900002.0
2007-01-12 18:09:00,155.552,155.552,155.538,155.54,1244099997.0
2007-01-12 18:10:00,155.545,155.545,155.52,155.532,908499997.0
2007-01-12 18:11:00,155.529,155.529,155.491,155.5,841799999.0
2007-01-12 18:12:00,155.5,155.511,155.493,155.5,1005000002.0
2007-01-12 18:13:00,155.503,155.511,155.488,155.488,1396999991.0
2007-01-12 18:14:00,155.485,155.491,155.456,155.468,1488300000.0
2007-01-12 18:15:00,155.458,155.461,155.409,155.444,1903199996.0
2007-01-12 18:16:00,155.431,155.449,155.43,155.432,1496699998.0
2007-01-12 18:17:00,155.435,155.437,155.415,155.419,725700000.0
2007-01-12 18:18:00,155.414,155.416,155.403,155.408,528599999.0
2007-01-12 18:19:00,155.416,155.452,155.416,155.452,603999995.0
2007-01-12 18:20:00,155.463,155.5,155.463,155.5,1556100003.0
2007-01-12 18:21:00,155.504,155.507,155.489,155.5,1195700001.0
2007-01-12 18:22:00,155.504,155.513,155.497,155.513,1070200007.0
2007-01-12 18:23:00,155.5,155.515,155.483,155.515,1387399997.0
2007-01-12 18:24:00,155.51,155.516,155.485,155.505,1046100002.0
2007-01-12 18:25:00,155.515,155.53,155.508,155.512,1112199995.0
2007-01-12 18:26:00,155.514,155.531,155.514,155.522,888900001.0
2007-01-12 18:27:00,155.516,155.519,155.503,155.506,667899995.0
2007-01-12 18:28:00,155.536,155.554,155.504,155.554,844100001.0
2007-01-12 18:29:00,155.55,155.556,155.531,155.548,928700001.0
2007-01-12 18:30:00,155.545,155.559,155.533,155.541,446400001.0
2007-01-12 18:31:00,155.536,155.537,155.515,155.537,915099998.0
2007-01-12 18:32:00,155.537,155.542,155.521,155.534,1258799999.0
2007-01-12 18:33:00,155.529,155.54,155.519,155.526,1617500004.0
2007-01-12 18:34:00,155.525,155.525,155.508,155.508,1215099995.0
2007-01-12 18:35:00,155.515,155.546,155.515,155.546,1434300001.0
2007-01-12 18:36:00,155.55,155.571,155.542,155.571,683499997.0
2007-01-12 18:37:00,155.571,155.571,155.542,155.555,745500001.0
2007-01-12 18:38:00,155.56,155.56,155.523,155.528,335900004.0
2007-01-12 18:39:00,155.523,155.544,155.523,155.531,268699998.0
2007-01-12 18:40:00,155.524,155.539,155.517,155.534,1183700006.0
2007-01-12 18:41:00,155.542,155.552,155.536,155.545,387599996.0
2007-01-12 18:42:00,155.541,155.548,155.523,155.523,776599999.0
2007-01-12 18:43:00,155.534,155.558,155.534,155.54,283500001.0
2007-01-12 18:44:00,155.54,155.576,155.533,155.572,517399997.0
2007-01-12 18:45:00,155.574,155.604,155.574,155.604,201599998.0
2007-01-12 18:46:00,155.607,155.607,155.58,155.596,460699997.0
2007-01-12 18:47:00,155.591,155.605,155.588,155.588,131099998.0
2007-01-12 18:48:00,155.59,155.607,155.585,155.597,624299996.0
2007-01-12 18:49:00,155.606,155.635,155.606,155.628,518100002.0
2007-01-12 18:50:00,155.629,155.639,155.612,155.628,718099992.0
2007-01-12 18:51:00,155.63,155.64,155.604,155.611,449500002.0
2007-01-12 18:52:00,155.618,155.629,155.604,155.613,805400002.0
2007-01-12 18:53:00,155.617,155.63,155.613,155.613,904999997.0
2007-01-12 18:54:00,155.616,155.626,155.606,155.616,795199996.0
2007-01-12 18:55:00,155.623,155.631,155.613,155.616,848400004.0
2007-01-12 18:56:00,155.617,155.626,155.612,155.616,414300002.0
2007-01-12 18:57:00,155.617,155.623,155.602,155.615,551099999.0
2007-01-12 18:58:00,155.615,155.615,155.6,155.605,560200004.0
2007-01-12 18:59:00,155.603,155.606,155.588,155.599,816800007.0
2007-01-12 19:00:00,155.606,155.624,155.595,155.609,260899999.0
2007-01-12 19:01:00,155.612,155.623,155.604,155.604,307699999.0
2007-01-12 19:02:00,155.606,155.614,155.593,155.599,274399997.0
2007-01-12 19:03:00,155.594,155.617,155.593,155.606,797600000.0
2007-01-12 19:04:00,155.602,155.623,155.602,155.616,421499999.0
2007-01-12 19:05:00,155.624,155.632,155.612,155.619,537700003.0
2007-01-12 19:06:00,155.618,155.629,155.6,155.621,667399994.0
2007-01-12 19:07:00,155.615,155.619,155.6,155.605,1225699997.0
2007-01-12 19:08:00,155.61,155.629,155.595,155.605,765099999.0
2007-01-12 19:09:00,155.602,155.603,155.563,155.572,632100004.0
2007-01-12 19:10:00,155.556,155.566,155.541,155.558,183300000.0
2007-01-12 19:11:00,155.563,155.595,155.563,155.573,394199998.0
2007-01-12 19:12:00,155.582,155.601,155.582,155.601,385199995.0
2007-01-12 19:13:00,155.608,155.61,155.593,155.602,105999998.0
2007-01-12 19:14:00,155.594,155.594,155.533,155.533,235700000.0
2007-01-12 19:15:00,155.527,155.546,155.525,155.545,928799992.0
2007-01-12 19:16:00,155.543,155.549,155.535,155.545,296899999.0
2007-01-12 19:17:00,155.538,155.54,155.516,155.535,380899995.0
2007-01-12 19:18:00,155.533,155.544,155.52,155.544,318700002.0
2007-01-12 19:19:00,155.552,155.561,155.549,155.558,607499998.0
2007-01-12 19:20:00,155.568,155.587,155.552,155.576,321700001.0
2007-01-12 19:21:00,155.579,155.596,155.566,155.587,540000001.0
2007-01-12 19:22:00,155.588,155.588,155.574,155.574,135899998.0
2007-01-12 19:23:00,155.585,155.586,155.571,155.577,1158999996.0
2007-01-12 19:24:00,155.574,155.576,155.565,155.565,566700000.0
2007-01-12 19:25:00,155.56,155.575,155.559,155.561,552499995.0
2007-01-12 19:26:00,155.556,155.584,155.556,155.572,1035799995.0
2007-01-12 19:27:00,155.573,155.578,155.566,155.571,691500004.0
2007-01-12 19:28:00,155.57,155.588,155.559,155.569,590700001.0
2007-01-12 19:29:00,155.572,155.6,155.572,155.597,370799999.0
2007-01-12 19:30:00,155.589,155.598,155.584,155.598,774199999.0
2007-01-12 19:31:00,155.597,155.603,155.589,155.595,752799998.0
2007-01-12 19:32:00,155.589,155.606,155.582,155.592,906799995.0
2007-01-12 19:33:00,155.583,155.592,155.579,155.59,534499995.0
2007-01-12 19:34:00,155.59,155.607,155.581,155.585,897100001.0
2007-01-12 19:35:00,155.579,155.587,155.558,155.578,691500002.0
2007-01-12 19:36:00,155.582,155.582,155.57,155.575,523200007.0
2007-01-12 19:37:00,155.577,155.589,155.572,155.572,84600001.0
2007-01-12 19:38:00,155.579,155.583,155.57,155.577,439299998.0
2007-01-12 19:39:00,155.588,155.601,155.58,155.585,597700001.0
2007-01-12 19:40:00,155.588,155.588,155.569,155.572,602100001.0
2007-01-12 19:41:00,155.563,155.575,155.551,155.556,692299999.0
2007-01-12 19:42:00,155.562,155.569,155.548,155.548,385899999.0
2007-01-12 19:43:00,155.565,155.569,155.556,155.556,142399998.0
2007-01-12 19:44:00,155.568,155.59,155.568,155.573,436399996.0
2007-01-12 19:45:00,155.565,155.565,155.552,155.552,87200000.0
2007-01-12 19:46:00,155.55,155.552,155.538,155.551,370999997.0
2007-01-12 19:47:00,155.545,155.551,155.527,155.551,104700000.0
2007-01-12 19:48:00,155.559,155.571,155.558,155.565,798199994.0
2007-01-12 19:49:00,155.553,155.569,155.553,155.557,266899999.0
2007-01-12 19:50:00,155.555,155.563,155.55,155.552,388999997.0
2007-01-12 19:51:00,155.553,155.565,155.548,155.558,274500001.0
2007-01-12 19:52:00,155.561,155.575,155.557,155.563,719900000.0
2007-01-12 19:53:00,155.569,155.581,155.564,155.567,433999997.0
2007-01-12 19:54:00,155.561,155.57,155.553,155.57,358700001.0
2007-01-12 19:55:00,155.562,155.562,155.55,155.55,280199996.0
2007-01-12 19:56:00,155.552,155.555,155.539,155.547,440900000.0
2007-01-12 19:57:00,155.541,155.555,155.537,155.537,520600002.0
2007-01-12 19:58:00,155.532,155.542,155.522,155.535,479099999.0
2007-01-12 19:59:00,155.54,155.556,155.536,155.538,577699992.0
2007-01-12 20:00:00,155.546,155.552,155.523,155.539,225899995.0
2007-01-12 20:01:00,155.54,155.548,155.532,155.54,526499994.0
2007-01-12 20:02:00,155.537,155.549,155.533,155.547,223399999.0
2007-01-12 20:03:00,155.558,155.565,155.554,155.56,328900000.0
2007-01-12 20:04:00,155.561,155.573,155.56,155.569,573999997.0
2007-01-12 20:05:00,155.567,155.57,155.552,155.56,527699997.0
2007-01-12 20:06:00,155.563,155.563,155.547,155.558,596700001.0
2007-01-12 20:07:00,155.542,155.552,155.512,155.53,267300000.0
2007-01-12 20:08:00,155.528,155.541,155.514,155.52,566800000.0
2007-01-12 20:09:00,155.524,155.533,155.517,155.528,470500001.0
2007-01-12 20:10:00,155.522,155.536,155.511,155.536,279900002.0
2007-01-12 20:11:00,155.541,155.541,155.517,155.533,760000003.0
2007-01-12 20:12:00,155.53,155.535,155.523,155.526,987900003.0
2007-01-12 20:13:00,155.525,155.542,155.525,155.542,362700000.0
2007-01-12 20:14:00,155.535,155.546,155.531,155.543,388100003.0
2007-01-12 20:15:00,155.552,155.565,155.537,155.537,719799999.0
2007-01-12 20:16:00,155.528,155.536,155.505,155.505,430099998.0
2007-01-12 20:17:00,155.513,155.518,155.506,155.507,284099996.0
2007-01-12 20:18:00,155.507,155.507,155.492,155.492,150999997.0
2007-01-12 20:19:00,155.493,155.51,155.493,155.505,421000004.0
2007-01-12 20:20:00,155.496,155.505,155.494,155.5,228399998.0
2007-01-12 20:21:00,155.499,155.505,155.494,155.5,388199998.0
2007-01-12 20:22:00,155.496,155.496,155.47,155.473,454799997.0
2007-01-12 20:23:00,155.467,155.469,155.451,155.455,476700004.0
2007-01-12 20:24:00,155.458,155.458,155.443,155.458,269199996.0
2007-01-12 20:25:00,155.459,155.467,155.451,155.467,375699999.0
2007-01-12 20:26:00,155.47,155.475,155.465,155.47,305199999.0
2007-01-12 20:27:00,155.47,155.478,155.469,155.475,813700000.0
2007-01-12 20:28:00,155.464,155.475,155.45,155.475,1227899996.0
2007-01-12 20:29:00,155.477,155.489,155.471,155.482,980800004.0
2007-01-12 20:30:00,155.477,155.477,155.454,155.454,1937700000.0
2007-01-12 20:31:00,155.451,155.468,155.436,155.468,1296599996.0
2007-01-12 20:32:00,155.466,155.471,155.449,155.453,1142099994.0
2007-01-12 20:33:00,155.448,155.462,155.444,155.462,401099994.0
2007-01-12 20:34:00,155.456,155.458,155.442,155.454,364400002.0
2007-01-12 20:35:00,155.455,155.465,155.444,155.465,412500001.0
2007-01-12 20:36:00,155.464,155.464,155.446,155.461,672000001.0
2007-01-12 20:37:00,155.457,155.457,155.44,155.456,567399998.0
2007-01-12 20:38:00,155.462,155.462,155.435,155.44,792000000.0
2007-01-12 20:39:00,155.44,155.445,155.433,155.44,745500001.0
2007-01-12 20:40:00,155.435,155.447,155.435,155.447,1149300001.0
2007-01-12 20:41:00,155.45,155.457,155.439,155.44,364999995.0
2007-01-12 20:42:00,155.438,155.445,155.425,155.439,355500002.0
2007-01-12 20:43:00,155.439,155.441,155.424,155.438,478300002.0
2007-01-12 20:44:00,155.438,155.445,155.43,155.44,760699997.0
2007-01-12 20:45:00,155.443,155.443,155.422,155.43,602099998.0
2007-01-12 20:46:00,155.439,155.439,155.425,155.431,751300002.0
2007-01-12 20:47:00,155.424,155.439,155.415,155.415,719199995.0
2007-01-12 20:48:00,155.427,155.43,155.407,155.407,468399999.0
2007-01-12 20:49:00,155.408,155.413,155.4,155.413,282400001.0
2007-01-12 20:50:00,155.407,155.413,155.396,155.404,1175499999.0
2007-01-12 20:51:00,155.404,155.415,155.395,155.409,464099999.0
2007-01-12 20:52:00,155.408,155.412,155.4,155.409,338899999.0
2007-01-12 20:53:00,155.41,155.415,155.402,155.415,1106599998.0
2007-01-12 20:54:00,155.41,155.421,155.409,155.415,268200000.0
2007-01-12 20:55:00,155.409,155.414,155.397,155.408,1061499999.0
2007-01-12 20:56:00,155.405,155.415,155.402,155.405,734400005.0
2007-01-12 20:57:00,155.405,155.415,155.399,155.404,797399995.0
2007-01-12 20:58:00,155.424,155.427,155.403,155.403,1031800002.0
2007-01-12 20:59:00,155.403,155.422,155.401,155.418,1160400001.0
2007-01-12 21:00:00,155.42,155.436,155.417,155.422,1186900002.0
2007-01-12 21:01:00,155.421,155.421,155.39,155.405,827300003.0
2007-01-12 21:02:00,155.402,155.415,155.402,155.405,621899997.0
2007-01-12 21:03:00,155.405,155.414,155.398,155.404,795699997.0
2007-01-12 21:04:00,155.405,155.41,155.4,155.408,395499997.0
2007-01-12 21:05:00,155.408,155.41,155.391,155.406,566799996.0
2007-01-12 21:06:00,155.398,155.401,155.383,155.394,408900002.0
2007-01-12 21:07:00,155.398,155.401,155.385,155.398,497500000.0
2007-01-12 21:08:00,155.397,155.402,155.384,155.393,381699998.0
2007-01-12 21:09:00,155.404,155.404,155.392,155.398,162900001.0
2007-01-12 21:10:00,155.4,155.406,155.388,155.391,386599999.0
2007-01-12 21:11:00,155.388,155.398,155.387,155.387,209999998.0
2007-01-12 21:12:00,155.385,155.396,155.382,155.382,465299999.0
2007-01-12 21:13:00,155.382,155.393,155.374,155.393,505499996.0
2007-01-12 21:14:00,155.385,155.403,155.38,155.383,586899997.0
2007-01-12 21:15:00,155.384,155.394,155.381,155.383,791899997.0
2007-01-12 21:16:00,155.386,155.388,155.375,155.386,568099998.0
2007-01-12 21:17:00,155.39,155.395,155.383,155.388,700999998.0
2007-01-12 21:18:00,155.398,155.398,155.387,155.389,306399995.0
2007-01-12 21:19:00,155.386,155.404,155.386,155.398,588499997.0
2007-01-12 21:20:00,155.398,155.404,155.387,155.39,1221000000.0
2007-01-12 21:21:00,155.387,155.402,155.379,155.389,584100000.0
2007-01-12 21:22:00,155.386,155.4,155.375,155.383,813100002.0
2007-01-12 21:23:00,155.383,155.398,155.383,155.398,536199997.0
2007-01-12 21:24:00,155.393,155.405,155.387,155.398,629599999.0
2007-01-12 21:25:00,155.403,155.41,155.391,155.393,718500004.0
2007-01-12 21:26:00,155.386,155.399,155.382,155.387,336699999.0
2007-01-12 21:27:00,155.393,155.404,155.393,155.4,216600000.0
2007-01-12 21:28:00,155.397,155.41,155.397,155.401,134600001.0
2007-01-12 21:29:00,155.4,155.412,155.394,155.404,195000000.0
2007-01-12 21:30:00,155.397,155.408,155.395,155.407,457599998.0
2007-01-12 21:31:00,155.404,155.409,155.401,155.401,94600001.0
2007-01-12 21:32:00,155.398,155.402,155.388,155.398,628099996.0
2007-01-12 21:33:00,155.4,155.405,155.4,155.4,160500000.0
2007-01-12 21:34:00,155.397,155.403,155.392,155.392,263900004.0
2007-01-12 21:35:00,155.393,155.403,155.39,155.396,235900000.0
2007-01-12 21:36:00,155.403,155.409,155.397,155.397,227299998.0
2007-01-12 21:37:00,155.4,155.412,155.399,155.406,102500001.0
2007-01-12 21:38:00,155.408,155.408,155.401,155.403,201500000.0
2007-01-12 21:39:00,155.403,155.411,155.399,155.405,178600000.0
2007-01-12 21:40:00,155.4,155.412,155.4,155.412,306799998.0
2007-01-12 21:41:00,155.411,155.411,155.387,155.402,113299999.0
2007-01-12 21:42:00,155.404,155.413,155.393,155.413,268500000.0
2007-01-12 21:43:00,155.413,155.423,155.411,155.418,365699993.0
2007-01-12 21:44:00,155.42,155.425,155.406,155.418,755800000.0
2007-01-12 21:45:00,155.425,155.444,155.413,155.43,415599995.0
2007-01-12 21:46:00,155.431,155.447,155.431,155.437,362099998.0
2007-01-12 21:47:00,155.438,155.44,155.426,155.435,395300000.0
2007-01-12 21:48:00,155.433,155.449,155.433,155.445,88000000.0
2007-01-12 21:49:00,155.434,155.451,155.434,155.437,137099999.0
2007-01-12 21:50:00,155.442,155.442,155.43,155.434,105399997.0
2007-01-12 21:51:00,155.434,155.442,155.434,155.44,118800000.0
2007-01-12 21:52:00,155.433,155.459,155.433,155.456,73300000.0
2007-01-12 21:53:00,155.455,155.463,155.455,155.463,67200000.0
2007-01-12 21:54:00,155.465,155.466,155.455,155.455,44800000.0
2007-01-12 21:55:00,155.458,155.458,155.452,155.458,29100000.0
2007-01-12 21:56:00,155.465,155.465,155.465,155.465,37600000.0
2007-01-12 21:57:00,155.462,155.462,155.454,155.457,44800000.0
2007-01-12 21:58:00,155.459,155.46,155.428,155.428,193900002.0
2007-01-12 21:59:00,155.434,155.466,155.434,155.458,192799999.0
2007-01-12 22:00:00,155.456,155.456,155.396,155.409,349599998.0
2007-01-12 22:01:00,155.407,155.416,155.402,155.405,400599999.0
2007-01-12 22:02:00,155.414,155.434,155.414,155.43,451199997.0
2007-01-12 22:03:00,155.435,155.439,155.422,155.438,168700000.0
2007-01-12 22:04:00,155.444,155.448,155.422,155.424,226999999.0
2007-01-12 22:05:00,155.418,155.425,155.417,155.421,51600000.0
2007-01-12 22:06:00,155.423,155.446,155.422,155.446,64800000.0
2007-01-12 22:07:00,155.448,155.448,155.435,155.443,88399999.0
2007-01-12 22:08:00,155.444,155.453,155.439,155.453,175200001.0
2007-01-12 22:09:00,155.452,155.454,155.443,155.443,69599999.0
2007-01-12 22:10:00,155.442,155.456,155.442,155.456,213300000.0
2007-01-12 22:11:00,155.456,155.466,155.456,155.46,122300001.0
2007-01-12 22:12:00,155.458,155.465,155.457,155.458,191500000.0
2007-01-12 22:13:00,155.453,155.459,155.424,155.432,108499999.0
2007-01-12 22:14:00,155.461,155.461,155.44,155.44,112500000.0
2007-01-12 22:15:00,155.442,155.452,155.436,155.436,219799995.0
2007-01-12 22:16:00,155.441,155.452,155.44,155.452,144300003.0
2007-01-12 22:17:00,155.44,155.44,155.433,155.437,163299999.0
2007-01-12 22:18:00,155.44,155.447,155.436,155.447,118100001.0
2007-01-12 22:19:00,155.447,155.45,155.443,155.449,44400000.0
2007-01-12 22:20:00,155.452,155.457,155.45,155.45,68700000.0
2007-01-12 22:21:00,155.457,155.459,155.448,155.448,31799999.0
2007-01-12 22:22:00,155.438,155.438,155.409,155.43,143099999.0
2007-01-12 22:23:00,155.423,155.436,155.423,155.43,153000001.0
2007-01-12 22:24:00,155.423,155.455,155.415,155.45,85500001.0
2007-01-12 22:25:00,155.442,155.443,155.427,155.442,267900001.0
2007-01-12 22:26:00,155.444,155.446,155.439,155.444,226100000.0
2007-01-12 22:27:00,155.441,155.449,155.423,155.436,385299999.0
2007-01-12 22:28:00,155.435,155.449,155.427,155.437,299500002.0
2007-01-12 22:29:00,155.438,155.444,155.436,155.441,106100004.0
2007-01-12 22:30:00,155.437,155.437,155.419,155.419,87700001.0
2007-01-12 22:31:00,155.413,155.419,155.409,155.41,136600001.0
2007-01-12 22:32:00,155.411,155.413,155.402,155.412,251799998.0
2007-01-12 22:33:00,155.416,155.416,155.398,155.409,192899995.0
2007-01-12 22:34:00,155.411,155.415,155.402,155.41,265600003.0
2007-01-12 22:35:00,155.407,155.412,155.405,155.41,165899999.0
2007-01-12 22:36:00,155.416,155.425,155.41,155.414,497499997.0
2007-01-12 22:37:00,155.412,155.42,155.403,155.42,323199998.0
2007-01-12 22:38:00,155.425,155.449,155.424,155.433,274100002.0
2007-01-12 22:39:00,155.434,155.438,155.429,155.434,258999998.0
2007-01-12 22:40:00,155.437,155.461,155.436,155.44,438299997.0
2007-01-12 22:41:00,155.439,155.455,155.439,155.449,153399998.0
2007-01-12 22:42:00,155.455,155.455,155.428,155.45,277999999.0
2007-01-12 22:43:00,155.456,155.456,155.431,155.445,151200003.0
2007-01-12 22:44:00,155.448,155.451,155.437,155.442,204999999.0
2007-01-12 22:45:00,155.443,155.453,155.438,155.45,269299999.0
2007-01-12 22:46:00,155.453,155.455,155.444,155.455,98000000.0
2007-01-12 22:47:00,155.46,155.46,155.455,155.457,151099997.0
2007-01-12 22:48:00,155.454,155.459,155.448,155.451,229600001.0
2007-01-12 22:49:00,155.449,155.467,155.444,155.467,271499996.0
2007-01-12 22:50:00,155.469,155.469,155.457,155.457,189400001.0
2007-01-12 22:51:00,155.454,155.457,155.428,155.428,107400001.0
2007-01-12 22:52:00,155.428,155.447,155.427,155.447,167499999.0
2007-01-12 22:53:00,155.445,155.451,155.436,155.44,145499999.0
2007-01-12 22:54:00,155.442,155.448,155.442,155.448,107200001.0
2007-01-12 22:55:00,155.442,155.458,155.442,155.444,126899999.0
2007-01-12 22:56:00,155.445,155.45,155.439,155.443,138699998.0
2007-01-12 22:57:00,155.445,155.452,155.44,155.452,206300001.0
2007-01-12 22:58:00,155.447,155.455,155.424,155.448,91100003.0
2007-01-12 22:59:00,155.455,155.455,155.423,155.435,232699998.0
2007-01-12 23:00:00,155.459,155.467,155.459,155.466,96400000.0
2007-01-12 23:01:00,155.47,155.476,155.46,155.465,99200000.0
2007-01-12 23:02:00,155.455,155.465,155.444,155.444,99900000.0
2007-01-12 23:03:00,155.429,155.442,155.406,155.406,143699999.0
2007-01-12 23:04:00,155.415,155.418,155.404,155.41,96500002.0
2007-01-12 23:05:00,155.408,155.436,155.408,155.43,133199999.0
2007-01-12 23:06:00,155.423,155.423,155.407,155.407,13600000.0
2007-01-12 23:07:00,155.404,155.419,155.398,155.417,119499997.0
2007-01-12 23:08:00,155.402,155.405,155.395,155.402,80899998.0
2007-01-12 23:09:00,155.415,155.424,155.415,155.419,85600001.0
2007-01-12 23:10:00,155.415,155.422,155.415,155.419,66299999.0
2007-01-12 23:11:00,155.408,155.415,155.408,155.413,28100000.0
2007-01-12 23:12:00,155.405,155.41,155.386,155.41,145000001.0
2007-01-12 23:13:00,155.414,155.414,155.409,155.409,10400000.0
2007-01-12 23:14:00,155.418,155.423,155.412,155.412,180999995.0
2007-01-12 23:15:00,155.412,155.42,155.411,155.418,55800000.0
2007-01-12 23:16:00,155.422,155.433,155.418,155.43,122000000.0
2007-01-12 23:17:00,155.418,155.43,155.418,155.42,96700000.0
2007-01-12 23:18:00,155.427,155.432,155.415,155.42,85200000.0
2007-01-12 23:19:00,155.423,155.428,155.421,155.428,53700000.0
2007-01-12 23:20:00,155.435,155.435,155.425,155.425,60600000.0
2007-01-12 23:21:00,155.431,155.438,155.414,155.414,51100001.0
2007-01-12 23:22:00,155.415,155.438,155.413,155.437,135699999.0
2007-01-12 23:23:00,155.438,155.442,155.43,155.438,92600000.0
2007-01-12 23:24:00,155.432,155.441,155.432,155.441,68399999.0
2007-01-12 23:25:00,155.441,155.446,155.431,155.434,198599998.0
2007-01-12 23:26:00,155.433,155.445,155.432,155.443,81100000.0
2007-01-12 23:27:00,155.441,155.445,155.432,155.44,73200000.0
2007-01-12 23:28:00,155.442,155.448,155.427,155.427,112699999.0
2007-01-12 23:29:00,155.435,155.453,155.435,155.453,159500001.0
2007-01-12 23:30:00,155.452,155.452,155.437,155.437,51199999.0
2007-01-12 23:31:00,155.441,155.451,155.441,155.448,101999999.0
2007-01-12 23:32:00,155.449,155.451,155.449,155.451,37300001.0
2007-01-12 23:33:00,155.459,155.466,155.459,155.465,42700000.0
2007-01-12 23:34:00,155.456,155.477,155.456,155.475,21600000.0
2007-01-12 23:35:00,155.478,155.49,155.465,155.49,58300001.0
2007-01-12 23:36:00,155.476,155.481,155.465,155.473,93600000.0
2007-01-12 23:37:00,155.484,155.494,155.474,155.484,140899996.0
2007-01-12 23:38:00,155.479,155.488,155.474,155.475,103100001.0
2007-01-12 23:39:00,155.484,155.493,155.482,155.493,41600000.0
2007-01-12 23:40:00,155.49,155.493,155.485,155.49,127799999.0
2007-01-12 23:41:00,155.479,155.496,155.479,155.482,103500000.0
2007-01-12 23:42:00,155.496,155.499,155.496,155.499,15700000.0
2007-01-12 23:43:00,155.494,155.494,155.482,155.489,63900000.0
2007-01-12 23:44:00,155.485,155.508,155.485,155.508,118999999.0
2007-01-12 23:45:00,155.505,155.505,155.489,155.489,78800001.0
2007-01-12 23:46:00,155.494,155.505,155.491,155.5,108800001.0
2007-01-12 23:47:00,155.492,155.513,155.487,155.509,89599999.0
2007-01-12 23:48:00,155.501,155.507,155.493,155.507,85500002.0
2007-01-12 23:49:00,155.51,155.51,155.502,155.502,97500000.0
2007-01-12 23:50:00,155.514,155.527,155.513,155.513,54300000.0
2007-01-12 23:51:00,155.507,155.521,155.507,155.507,68700000.0
2007-01-12 23:52:00,155.51,155.52,155.504,155.513,42300000.0
2007-01-12 23:53:00,155.517,155.525,155.511,155.511,71700000.0
2007-01-12 23:54:00,155.527,155.54,155.524,155.526,67899998.0
2007-01-12 23:55:00,155.513,155.523,155.51,155.523,63900001.0
2007-01-12 23:56:00,155.526,155.54,155.515,155.52,101100000.0
2007-01-12 23:57:00,155.513,155.513,155.503,155.507,74300000.0
2007-01-12 23:58:00,155.496,155.496,155.494,155.494,19200000.0
2007-01-12 23:59:00,155.493,155.498,155.493,155.497,174199999.0
2007-01-15 00:00:00,155.585,155.603,155.561,155.603,166999997.0
2007-01-15 00:01:00,155.573,155.601,155.57,155.581,80999999.0
2007-01-15 00:02:00,155.629,155.63,155.545,155.558,176299996.0
2007-01-15 00:03:00,155.555,155.558,155.538,155.554,99799999.0
2007-01-15 00:04:00,155.547,155.558,155.536,155.543,149499999.0
2007-01-15 00:05:00,155.49,155.598,155.49,155.569,69600000.0
2007-01-15 00:06:00,155.55,155.575,155.541,155.57,71199999.0
2007-01-15 00:07:00,155.574,155.581,155.55,155.55,57699999.0
2007-01-15 00:08:00,155.554,155.57,155.554,155.567,77500001.0
2007-01-15 00:09:00,155.57,155.578,155.559,155.578,135199996.0
2007-01-15 00:10:00,155.553,155.584,155.545,155.584,154599995.0
2007-01-15 00:11:00,155.579,155.579,155.56,155.569,91800000.0
2007-01-15 00:12:00,155.567,155.577,155.548,155.554,139499999.0
2007-01-15 00:13:00,155.555,155.589,155.555,155.587,55100000.0
2007-01-15 00:14:00,155.59,155.59,155.555,155.557,112500002.0
2007-01-15 00:15:00,155.57,155.57,155.504,155.538,125100001.0
2007-01-15 00:16:00,155.6,155.603,155.539,155.574,95000000.0
2007-01-15 00:17:00,155.56,155.576,155.544,155.552,92300000.0
2007-01-15 00:18:00,155.543,155.554,155.534,155.543,70100000.0
2007-01-15 00:19:00,155.531,155.557,155.519,155.556,62499998.0
2007-01-15 00:20:00,155.528,155.552,155.527,155.55,90999999.0
2007-01-15 00:21:00,155.55,155.553,155.513,155.53,99199999.0
2007-01-15 00:22:00,155.544,155.555,155.535,155.535,121900003.0
2007-01-15 00:23:00,155.545,155.552,155.526,155.532,165600003.0
2007-01-15 00:24:00,155.545,155.555,155.508,155.52,144599997.0
2007-01-15 00:25:00,155.528,155.549,155.52,155.536,82900000.0
2007-01-15 00:26:00,155.499,155.555,155.499,155.553,110800002.0
2007-01-15 00:27:00,155.535,155.535,155.513,155.522,82500000.0
2007-01-15 00:28:00,155.523,155.527,155.505,155.505,72800000.0
2007-01-15 00:29:00,155.531,155.537,155.528,155.532,91099999.0
2007-01-15 00:30:00,155.537,155.541,155.53,155.531,145399998.0
2007-01-15 00:31:00,155.526,155.54,155.524,155.524,72200000.0
2007-01-15 00:32:00,155.531,155.534,155.531,155.534,25500001.0
2007-01-15 00:33:00,155.537,155.555,155.532,155.555,81899999.0
2007-01-15 00:34:00,155.559,155.559,155.552,155.554,51799999.0
2007-01-15 00:35:00,155.549,155.549,155.527,155.545,88100000.0
2007-01-15 00:36:00,155.541,155.541,155.528,155.539,82399998.0
2007-01-15 00:37:00,155.543,155.552,155.529,155.552,110799998.0
2007-01-15 00:38:00,155.545,155.545,155.532,155.532,119000002.0
2007-01-15 00:39:00,155.533,155.533,155.525,155.529,81700002.0
2007-01-15 00:40:00,155.528,155.534,155.526,155.527,109000000.0
2007-01-15 00:41:00,155.524,155.531,155.523,155.523,43000001.0
2007-01-15 00:42:00,155.513,155.522,155.503,155.503,86000000.0
2007-01-15 00:43:00,155.518,155.528,155.51,155.511,113999998.0
2007-01-15 00:44:00,155.508,155.508,155.495,155.5,123500000.0
2007-01-15 00:45:00,155.497,155.501,155.492,155.497,38700000.0
2007-01-15 00:46:00,155.505,155.51,155.493,155.499,69000000.0
2007-01-15 00:47:00,155.507,155.523,155.507,155.517,58900000.0
2007-01-15 00:48:00,155.528,155.532,155.521,155.528,62400001.0
2007-01-15 00:49:00,155.522,155.53,155.519,155.527,74400000.0
2007-01-15 00:50:00,155.517,155.548,155.517,155.525,72299998.0
2007-01-15 00:51:00,155.525,155.543,155.514,155.543,108999998.0
2007-01-15 00:52:00,155.548,155.561,155.543,155.556,137100000.0
2007-01-15 00:53:00,155.559,155.559,155.546,155.548,93000000.0
2007-01-15 00:54:00,155.55,155.555,155.545,155.55,132099999.0
2007-01-15 00:55:00,155.544,155.555,155.54,155.54,81300000.0
2007-01-15 00:56:00,155.543,155.557,155.541,155.557,130999999.0
2007-01-15 00:57:00,155.553,155.553,155.531,155.536,45200000.0
2007-01-15 00:58:00,155.547,155.561,155.546,155.55,80200000.0
2007-01-15 00:59:00,155.548,155.549,155.538,155.538,105300002.0
2007-01-15 01:00:00,155.54,155.569,155.54,155.566,133899997.0
2007-01-15 01:01:00,155.56,155.56,155.537,155.557,58700000.0
2007-01-15 01:02:00,155.556,155.563,155.553,155.563,131100000.0
2007-01-15 01:03:00,155.549,155.549,155.53,155.545,108899997.0
2007-01-15 01:04:00,155.538,155.547,155.529,155.547,135800003.0
2007-01-15 01:05:00,155.544,155.576,155.544,155.576,67800000.0
2007-01-15 01:06:00,155.583,155.605,155.58,155.605,55000000.0
2007-01-15 01:07:00,155.593,155.595,155.582,155.586,127700000.0
2007-01-15 01:08:00,155.577,155.577,155.534,155.55,110799999.0
2007-01-15 01:09:00,155.556,155.568,155.556,155.567,74099998.0
2007-01-15 01:10:00,155.568,155.576,155.561,155.563,78100000.0
2007-01-15 01:11:00,155.558,155.562,155.553,155.555,83600002.0
2007-01-15 01:12:00,155.556,155.556,155.532,155.532,166199998.0
2007-01-15 01:13:00,155.533,155.552,155.533,155.552,94300001.0
2007-01-15 01:14:00,155.55,155.552,155.537,155.552,45700000.0
2007-01-15 01:15:00,155.55,155.55,155.535,155.545,78999997.0
2007-01-15 01:16:00,155.548,155.548,155.504,155.525,149300001.0
2007-01-15 01:17:00,155.519,155.546,155.514,155.538,190299998.0
2007-01-15 01:18:00,155.55,155.55,155.542,155.544,87200000.0
2007-01-15 01:19:00,155.546,155.547,155.538,155.543,23000000.0
2007-01-15 01:20:00,155.548,155.553,155.542,155.553,124100000.0
2007-01-15 01:21:00,155.543,155.549,155.541,155.543,85700001.0
2007-01-15 01:22:00,155.546,155.555,155.539,155.549,137999997.0
2007-01-15 01:23:00,155.549,155.558,155.544,155.55,122500000.0
2007-01-15 01:24:00,155.545,155.555,155.54,155.54,22400000.0
2007-01-15 01:25:00,155.547,155.563,155.545,155.563,141899999.0
2007-01-15 01:26:00,155.557,155.56,155.531,155.56,74300000.0
2007-01-15 01:27:00,155.571,155.571,155.552,155.552,80600001.0
2007-01-15 01:28:00,155.546,155.555,155.546,155.547,170100002.0
2007-01-15 01:29:00,155.556,155.563,155.552,155.562,83900000.0
2007-01-15 01:30:00,155.55,155.554,155.537,155.554,106600000.0
2007-01-15 01:31:00,155.548,155.548,155.535,155.538,137500003.0
2007-01-15 01:32:00,155.525,155.525,155.517,155.519,42500000.0
2007-01-15 01:33:00,155.515,155.537,155.515,155.53,100600001.0
2007-01-15 01:34:00,155.535,155.549,155.526,155.532,84000000.0
2007-01-15 01:35:00,155.537,155.543,155.528,155.543,88999998.0
2007-01-15 01:36:00,155.536,155.536,155.518,155.526,140700002.0
2007-01-15 01:37:00,155.532,155.538,155.525,155.526,97499998.0
2007-01-15 01:38:00,155.53,155.534,155.523,155.523,116899999.0
2007-01-15 01:39:00,155.52,155.526,155.511,155.511,121399998.0
2007-01-15 01:40:00,155.509,155.514,155.5,155.503,98899998.0
2007-01-15 01:41:00,155.506,155.517,155.506,155.512,72299998.0
2007-01-15 01:42:00,155.518,155.53,155.514,155.521,128400000.0
2007-01-15 01:43:00,155.513,155.531,155.513,155.528,92699999.0
2007-01-15 01:44:00,155.525,155.525,155.508,155.508,115300000.0
2007-01-15 01:45:00,155.515,155.525,155.515,155.52,35400000.0
2007-01-15 01:46:00,155.507,155.52,155.505,155.52,61499999.0
2007-01-15 01:47:00,155.517,155.518,155.508,155.508,48800001.0
2007-01-15 01:48:00,155.501,155.518,155.501,155.511,90699997.0
2007-01-15 01:49:00,155.509,155.512,155.498,155.502,40100000.0
2007-01-15 01:50:00,155.469,155.49,155.453,155.49,82199999.0
2007-01-15 01:51:00,155.49,155.49,155.448,155.449,110700001.0
2007-01-15 01:52:00,155.443,155.444,155.408,155.423,88100000.0
2007-01-15 01:53:00,155.425,155.425,155.405,155.405,160600001.0
2007-01-15 01:54:00,155.399,155.407,155.386,155.402,78300000.0
2007-01-15 01:55:00,155.43,155.431,155.413,155.413,90899998.0
2007-01-15 01:56:00,155.407,155.458,155.407,155.457,110300000.0
2007-01-15 01:57:00,155.451,155.462,155.436,155.455,129199997.0
2007-01-15 01:58:00,155.463,155.473,155.457,155.473,60200000.0
2007-01-15 01:59:00,155.467,155.467,155.434,155.446,100599998.0
2007-01-15 02:00:00,155.435,155.455,155.424,155.455,74600000.0
2007-01-15 02:01:00,155.457,155.457,155.437,155.44,117800001.0
2007-01-15 02:02:00,155.435,155.435,155.403,155.403,109200000.0
2007-01-15 02:03:00,155.403,155.403,155.38,155.394,55500000.0
2007-01-15 02:04:00,155.401,155.409,155.401,155.409,30399999.0
2007-01-15 02:05:00,155.403,155.413,155.393,155.405,49300000.0
2007-01-15 02:06:00,155.404,155.419,155.398,155.419,62500000.0
2007-01-15 02:07:00,155.416,155.416,155.386,155.393,110099999.0
2007-01-15 02:08:00,155.388,155.403,155.384,155.403,93499998.0
2007-01-15 02:09:00,155.412,155.412,155.402,155.402,50600002.0
2007-01-15 02:10:00,155.399,155.399,155.369,155.379,62700000.0
2007-01-15 02:11:00,155.385,155.388,155.373,155.373,101000000.0
2007-01-15 02:12:00,155.383,155.385,155.353,155.357,94700000.0
2007-01-15 02:13:00,155.358,155.372,155.358,155.369,75100001.0
2007-01-15 02:14:00,155.371,155.373,155.335,155.335,98800001.0
2007-01-15 02:15:00,155.335,155.34,155.307,155.323,87500000.0
2007-01-15 02:16:00,155.312,155.317,155.308,155.315,99400002.0
2007-01-15 02:17:00,155.311,155.311,155.294,155.294,51100000.0
2007-01-15 02:18:00,155.289,155.299,155.277,155.299,75100001.0
2007-01-15 02:19:00,155.293,155.3,155.29,155.291,126800003.0
2007-01-15 02:20:00,155.299,155.302,155.28,155.28,66300000.0
2007-01-15 02:21:00,155.277,155.287,155.273,155.276,106699999.0
2007-01-15 02:22:00,155.278,155.282,155.255,155.255,193100001.0
2007-01-15 02:23:00,155.256,155.256,155.241,155.244,94300002.0
2007-01-15 02:24:00,155.249,155.25,155.243,155.248,67399999.0
2007-01-15 02:25:00,155.247,155.253,155.245,155.251,221500001.0
2007-01-15 02:26:00,155.245,155.272,155.241,155.272,71800001.0
2007-01-15 02:27:00,155.263,155.263,155.247,155.247,22400000.0
2007-01-15 02:28:00,155.24,155.24,155.227,155.228,25600000.0
2007-01-15 02:29:00,155.227,155.239,155.227,155.23,129100001.0
2007-01-15 02:30:00,155.226,155.243,155.222,155.243,55799999.0
2007-01-15 02:31:00,155.25,155.257,155.239,155.255,140299998.0
2007-01-15 02:32:00,155.248,155.248,155.239,155.24,145200002.0
2007-01-15 02:33:00,155.243,155.251,155.235,155.242,170100004.0
2007-01-15 02:34:00,155.241,155.248,155.241,155.248,66700000.0
2007-01-15 02:35:00,155.247,155.254,155.24,155.254,68799998.0
2007-01-15 02:36:00,155.252,155.264,155.246,155.26,68100000.0
2007-01-15 02:37:00,155.267,155.267,155.241,155.243,185900004.0
2007-01-15 02:38:00,155.249,155.26,155.246,155.246,81099999.0
2007-01-15 02:39:00,155.246,155.246,155.224,155.237,70399999.0
2007-01-15 02:40:00,155.237,155.237,155.222,155.223,90799999.0
2007-01-15 02:41:00,155.216,155.216,155.192,155.196,141400002.0
2007-01-15 02:42:00,155.188,155.207,155.188,155.205,59400000.0
2007-01-15 02:43:00,155.217,155.217,155.21,155.213,99199998.0
2007-01-15 02:44:00,155.202,155.227,155.202,155.219,102999999.0
2007-01-15 02:45:00,155.22,155.225,155.217,155.22,83700000.0
2007-01-15 02:46:00,155.217,155.217,155.185,155.185,34500000.0
2007-01-15 02:47:00,155.186,155.186,155.159,155.179,144999999.0
2007-01-15 02:48:00,155.182,155.186,155.178,155.178,36000000.0
2007-01-15 02:49:00,155.184,155.185,155.178,155.18,16900000.0
2007-01-15 02:50:00,155.168,155.178,155.095,155.1,143500002.0
2007-01-15 02:51:00,155.102,155.122,155.094,155.094,73700000.0
2007-01-15 02:52:00,155.089,155.093,155.076,155.088,85500000.0
2007-01-15 02:53:00,155.091,155.094,155.079,155.093,200000000.0
2007-01-15 02:54:00,155.102,155.116,155.096,155.114,126200000.0
2007-01-15 02:55:00,155.114,155.119,155.109,155.113,142999999.0
2007-01-15 02:56:00,155.117,155.117,155.096,155.096,300699995.0
2007-01-15 02:57:00,155.107,155.107,155.095,155.095,46600000.0
2007-01-15 02:58:00,155.1,155.1,155.084,155.092,152400002.0
2007-01-15 02:59:00,155.096,155.107,155.089,155.096,86999999.0
2007-01-15 03:00:00,155.112,155.118,155.093,155.093,72699998.0
2007-01-15 03:01:00,155.101,155.135,155.101,155.135,192200005.0
2007-01-15 03:02:00,155.127,155.127,155.121,155.123,57600000.0
2007-01-15 03:03:00,155.13,155.132,155.125,155.132,51000000.0
2007-01-15 03:04:00,155.117,155.145,155.117,155.145,109199999.0
2007-01-15 03:05:00,155.148,155.148,155.122,155.14,127600003.0
2007-01-15 03:06:00,155.147,155.166,155.142,155.163,136599999.0
2007-01-15 03:07:00,155.168,155.176,155.151,155.16,193600004.0
2007-01-15 03:08:00,155.152,155.165,155.145,155.164,57399999.0
2007-01-15 03:09:00,155.172,155.197,155.172,155.19,141799999.0
2007-01-15 03:10:00,155.205,155.241,155.205,155.233,37600000.0
2007-01-15 03:11:00,155.247,155.258,155.24,155.258,86699998.0
2007-01-15 03:12:00,155.265,155.265,155.245,155.249,150899998.0
2007-01-15 03:13:00,155.251,155.264,155.247,155.247,101600002.0
2007-01-15 03:14:00,155.237,155.237,155.229,155.23,45699999.0
2007-01-15 03:15:00,155.237,155.27,155.236,155.255,80900000.0
2007-01-15 03:16:00,155.261,155.266,155.257,155.265,84900000.0
2007-01-15 03:17:00,155.262,155.295,155.26,155.295,45700000.0
2007-01-15 03:18:00,155.288,155.306,155.288,155.293,115899999.0
2007-01-15 03:19:00,155.286,155.315,155.286,155.304,51500001.0
2007-01-15 03:20:00,155.31,155.338,155.31,155.329,173199997.0
2007-01-15 03:21:00,155.352,155.36,155.33,155.359,173799999.0
2007-01-15 03:22:00,155.367,155.396,155.367,155.392,89100001.0
2007-01-15 03:23:00,155.388,155.388,155.359,155.363,102900001.0
2007-01-15 03:24:00,155.365,155.369,155.357,155.365,103699998.0
2007-01-15 03:25:00,155.365,155.384,155.365,155.373,206900001.0
2007-01-15 03:26:00,155.379,155.405,155.379,155.405,95199998.0
2007-01-15 03:27:00,155.404,155.418,155.392,155.392,64500000.0
2007-01-15 03:28:00,155.39,155.397,155.372,155.377,76499997.0
2007-01-15 03:29:00,155.369,155.373,155.367,155.37,68800002.0
2007-01-15 03:30:00,155.364,155.376,155.361,155.368,75799999.0
2007-01-15 03:31:00,155.365,155.377,155.365,155.377,94100000.0
2007-01-15 03:32:00,155.382,155.384,155.365,155.365,84100001.0
2007-01-15 03:33:00,155.363,155.379,155.362,155.362,75600001.0
2007-01-15 03:34:00,155.37,155.38,155.37,155.373,48600000.0
2007-01-15 03:35:00,155.363,155.375,155.356,155.368,172099998.0
2007-01-15 03:36:00,155.366,155.386,155.366,155.38,143800001.0
2007-01-15 03:37:00,155.375,155.377,155.373,155.377,58799998.0
2007-01-15 03:38:00,155.388,155.396,155.387,155.393,73900001.0
2007-01-15 03:39:00,155.395,155.395,155.386,155.395,80700000.0
2007-01-15 03:40:00,155.39,155.395,155.39,155.395,47700000.0
2007-01-15 03:41:00,155.389,155.39,155.385,155.39,119900000.0
2007-01-15 03:42:00,155.381,155.381,155.379,155.379,18400000.0
2007-01-15 03:43:00,155.365,155.379,155.364,155.372,40800000.0
2007-01-15 03:44:00,155.377,155.377,155.369,155.373,38400000.0
2007-01-15 03:45:00,155.378,155.378,155.37,155.373,58100000.0
2007-01-15 03:46:00,155.37,155.375,155.368,155.375,126099998.0
2007-01-15 03:47:00,155.37,155.373,155.36,155.366,88200001.0
2007-01-15 03:48:00,155.365,155.368,155.355,155.355,53500002.0
2007-01-15 03:49:00,155.353,155.353,155.352,155.352,31499999.0
2007-01-15 03:50:00,155.344,155.357,155.344,155.35,57899999.0
2007-01-15 03:51:00,155.349,155.349,155.341,155.341,38899999.0
2007-01-15 03:52:00,155.339,155.343,155.333,155.343,105300000.0
2007-01-15 03:53:00,155.339,155.339,155.336,155.336,31200000.0
2007-01-15 03:54:00,155.329,155.329,155.316,155.321,90200003.0
2007-01-15 03:55:00,155.322,155.331,155.32,155.33,28800000.0
2007-01-15 03:56:00,155.333,155.342,155.332,155.342,62799999.0
2007-01-15 03:57:00,155.33,155.334,155.323,155.334,102599998.0
2007-01-15 03:58:00,155.335,155.335,155.329,155.33,138699998.0
2007-01-15 03:59:00,155.325,155.33,155.325,155.327,103599998.0
2007-01-15 04:00:00,155.323,155.329,155.323,155.329,28700000.0
2007-01-15 04:01:00,155.33,155.335,155.325,155.33,48300000.0
2007-01-15 04:02:00,155.332,155.335,155.327,155.327,60800001.0
2007-01-15 04:03:00,155.339,155.339,155.329,155.329,22799999.0
2007-01-15 04:04:00,155.332,155.332,155.324,155.331,60599999.0
2007-01-15 04:05:00,155.321,155.332,155.321,155.332,8800000.0
2007-01-15 04:06:00,155.338,155.34,155.334,155.334,110899997.0
2007-01-15 04:07:00,155.338,155.339,155.33,155.339,66700000.0
2007-01-15 04:08:00,155.343,155.343,155.33,155.335,58800000.0
2007-01-15 04:09:00,155.328,155.341,155.327,155.33,170600000.0
2007-01-15 04:10:00,155.338,155.338,155.332,155.333,77799998.0
2007-01-15 04:11:00,155.319,155.326,155.313,155.326,52000000.0
2007-01-15 04:12:00,155.322,155.344,155.322,155.325,31700000.0
2007-01-15 04:13:00,155.326,155.329,155.315,155.315,50599999.0
2007-01-15 04:14:00,155.316,155.323,155.308,155.323,112499998.0
2007-01-15 04:15:00,155.319,155.321,155.315,155.32,92699999.0
2007-01-15 04:16:00,155.323,155.338,155.323,155.323,133499996.0
2007-01-15 04:17:00,155.326,155.343,155.315,155.343,99100000.0
2007-01-15 04:18:00,155.347,155.355,155.34,155.345,75300000.0
2007-01-15 04:19:00,155.352,155.377,155.352,155.377,123199999.0
2007-01-15 04:20:00,155.389,155.398,155.378,155.398,162600003.0
2007-01-15 04:21:00,155.404,155.405,155.384,155.405,154100003.0
2007-01-15 04:22:00,155.39,155.408,155.39,155.4,126299996.0
2007-01-15 04:23:00,155.396,155.402,155.387,155.396,109300001.0
2007-01-15 04:24:00,155.393,155.396,155.382,155.392,85500000.0
2007-01-15 04:25:00,155.385,155.398,155.385,155.391,125500000.0
2007-01-15 04:26:00,155.381,155.382,155.363,155.363,81400000.0
2007-01-15 04:27:00,155.346,155.365,155.331,155.365,119900000.0
2007-01-15 04:28:00,155.365,155.376,155.349,155.369,124899997.0
2007-01-15 04:29:00,155.372,155.384,155.37,155.37,70100000.0
2007-01-15 04:30:00,155.377,155.377,155.363,155.368,59300000.0
2007-01-15 04:31:00,155.363,155.383,155.363,155.372,142699998.0
2007-01-15 04:32:00,155.371,155.371,155.359,155.367,108999999.0
2007-01-15 04:33:00,155.378,155.381,155.371,155.372,150899999.0
2007-01-15 04:34:00,155.369,155.369,155.345,155.345,49100000.0
2007-01-15 04:35:00,155.342,155.349,155.329,155.34,123300003.0
2007-01-15 04:36:00,155.338,155.338,155.329,155.329,29799999.0
2007-01-15 04:37:00,155.33,155.342,155.33,155.335,92699999.0
2007-01-15 04:38:00,155.343,155.348,155.336,155.342,128099998.0
2007-01-15 04:39:00,155.336,155.349,155.328,155.341,116400001.0
2007-01-15 04:40:00,155.347,155.349,155.336,155.339,106800000.0
2007-01-15 04:41:00,155.328,155.337,155.321,155.33,82599998.0
2007-01-15 04:42:00,155.333,155.34,155.316,155.334,141600002.0
2007-01-15 04:43:00,155.328,155.332,155.326,155.327,35200000.0
2007-01-15 04:44:00,155.324,155.33,155.311,155.322,86000001.0
2007-01-15 04:45:00,155.324,155.346,155.324,155.336,85900000.0
2007-01-15 04:46:00,155.346,155.346,155.335,155.34,121100000.0
2007-01-15 04:47:00,155.344,155.347,155.336,155.347,60700000.0
2007-01-15 04:48:00,155.344,155.347,155.337,155.343,57700000.0
2007-01-15 04:49:00,155.348,155.364,155.342,155.36,96600001.0
2007-01-15 04:50:00,155.358,155.358,155.34,155.344,62900001.0
2007-01-15 04:51:00,155.343,155.361,155.343,155.343,74899999.0
2007-01-15 04:52:00,155.352,155.352,155.338,155.347,82399999.0
2007-01-15 04:53:00,155.35,155.35,155.35,155.35,16800000.0
2007-01-15 04:54:00,155.35,155.35,155.345,155.35,66399999.0
2007-01-15 04:55:00,155.347,155.349,155.345,155.346,92799999.0
2007-01-15 04:56:00,155.353,155.376,155.346,155.346,67000000.0
2007-01-15 04:57:00,155.338,155.355,155.338,155.355,133000002.0
2007-01-15 04:58:00,155.36,155.366,155.353,155.353,144699997.0
2007-01-15 04:59:00,155.369,155.39,155.369,155.388,62900000.0
2007-01-15 05:00:00,155.39,155.402,155.383,155.402,110000000.0
2007-01-15 05:01:00,155.402,155.407,155.393,155.397,92300002.0
2007-01-15 05:02:00,155.394,155.399,155.392,155.397,72000000.0
2007-01-15 05:03:00,155.4,155.4,155.377,155.387,97300000.0
2007-01-15 05:04:00,155.374,155.387,155.373,155.382,171399996.0
2007-01-15 05:05:00,155.375,155.384,155.368,155.384,105800002.0
2007-01-15 05:06:00,155.374,155.374,155.363,155.37,106600000.0
2007-01-15 05:07:00,155.372,155.378,155.371,155.371,120300001.0
2007-01-15 05:08:00,155.373,155.385,155.367,155.385,45700000.0
2007-01-15 05:09:00,155.393,155.393,155.381,155.387,78600000.0
2007-01-15 05:10:00,155.384,155.386,155.379,155.38,97400001.0
2007-01-15 05:11:00,155.385,155.385,155.37,155.385,55200000.0
2007-01-15 05:12:00,155.38,155.38,155.376,155.376,18700000.0
2007-01-15 05:13:00,155.382,155.382,155.374,155.374,17600000.0
2007-01-15 05:14:00,155.385,155.385,155.375,155.38,121500001.0
2007-01-15 05:15:00,155.386,155.389,155.378,155.386,112599997.0
2007-01-15 05:16:00,155.38,155.402,155.38,155.402,132800000.0
2007-01-15 05:17:00,155.393,155.407,155.392,155.395,90099999.0
2007-01-15 05:18:00,155.408,155.409,155.406,155.409,86400001.0
2007-01-15 05:19:00,155.409,155.414,155.4,155.414,82699999.0
2007-01-15 05:20:00,155.421,155.422,155.418,155.42,54400000.0
2007-01-15 05:21:00,155.421,155.447,155.421,155.435,108699997.0
2007-01-15 05:22:00,155.45,155.461,155.445,155.46,94299999.0
2007-01-15 05:23:00,155.459,155.505,155.459,155.505,56300000.0
2007-01-15 05:24:00,155.517,155.526,155.514,155.526,77900000.0
2007-01-15 05:25:00,155.522,155.541,155.522,155.535,73000000.0
2007-01-15 05:26:00,155.53,155.53,155.522,155.522,67100000.0
2007-01-15 05:27:00,155.518,155.518,155.512,155.512,73500001.0
2007-01-15 05:28:00,155.517,155.525,155.509,155.524,94500000.0
2007-01-15 05:29:00,155.53,155.539,155.52,155.539,68000000.0
2007-01-15 05:30:00,155.538,155.543,155.526,155.543,113500000.0
2007-01-15 05:31:00,155.538,155.54,155.517,155.54,100899998.0
2007-01-15 05:32:00,155.537,155.537,155.529,155.529,23200000.0
2007-01-15 05:33:00,155.54,155.547,155.538,155.547,96700002.0
2007-01-15 05:34:00,155.548,155.552,155.534,155.534,68500000.0
2007-01-15 05:35:00,155.54,155.545,155.54,155.545,8000000.0
2007-01-15 05:36:00,155.532,155.538,155.523,155.534,93499999.0
2007-01-15 05:37:00,155.528,155.531,155.522,155.522,41899999.0
2007-01-15 05:38:00,155.52,155.52,155.52,155.52,20800000.0
2007-01-15 05:39:00,155.524,155.526,155.524,155.526,64700000.0
2007-01-15 05:40:00,155.525,155.526,155.508,155.513,97599998.0
2007-01-15 05:41:00,155.503,155.512,155.503,155.512,104399999.0
2007-01-15 05:42:00,155.502,155.517,155.494,155.494,76300000.0
2007-01-15 05:43:00,155.502,155.513,155.502,155.505,118700000.0
2007-01-15 05:44:00,155.508,155.529,155.508,155.52,91000000.0
2007-01-15 05:45:00,155.519,155.542,155.516,155.542,144699999.0
2007-01-15 05:46:00,155.532,155.546,155.532,155.538,116200000.0
2007-01-15 05:47:00,155.527,155.536,155.527,155.527,67899999.0
2007-01-15 05:48:00,155.529,155.54,155.529,155.53,54400000.0
2007-01-15 05:49:00,155.531,155.531,155.513,155.517,95400000.0
2007-01-15 05:50:00,155.522,155.531,155.518,155.522,76900000.0
2007-01-15 05:51:00,155.522,155.535,155.522,155.535,85900000.0
2007-01-15 05:52:00,155.526,155.532,155.524,155.526,133800000.0
2007-01-15 05:53:00,155.527,155.527,155.517,155.525,103100002.0
2007-01-15 05:54:00,155.527,155.527,155.522,155.522,46300001.0
2007-01-15 05:55:00,155.517,155.522,155.508,155.519,101100001.0
2007-01-15 05:56:00,155.517,155.517,155.51,155.51,47199999.0
2007-01-15 05:57:00,155.51,155.523,155.51,155.513,120599999.0
2007-01-15 05:58:00,155.518,155.525,155.511,155.517,120700002.0
2007-01-15 05:59:00,155.513,155.522,155.51,155.515,126900000.0
2007-01-15 06:00:00,155.517,155.536,155.517,155.536,68000000.0
2007-01-15 06:01:00,155.538,155.54,155.529,155.537,88900000.0
2007-01-15 06:02:00,155.54,155.54,155.54,155.54,35000000.0
2007-01-15 06:03:00,155.538,155.539,155.53,155.53,153900001.0
2007-01-15 06:04:00,155.536,155.54,155.533,155.538,76700002.0
2007-01-15 06:05:00,155.53,155.55,155.529,155.55,51800000.0
2007-01-15 06:06:00,155.547,155.55,155.535,155.535,89700001.0
2007-01-15 06:07:00,155.523,155.533,155.515,155.528,77000001.0
2007-01-15 06:08:00,155.543,155.546,155.523,155.53,65600000.0
2007-01-15 06:09:00,155.519,155.53,155.519,155.524,128499999.0
2007-01-15 06:10:00,155.528,155.537,155.528,155.533,69200000.0
2007-01-15 06:11:00,155.536,155.545,155.523,155.545,174900001.0
2007-01-15 06:12:00,155.537,155.552,155.537,155.551,51199999.0
2007-01-15 06:13:00,155.543,155.559,155.543,155.547,102300000.0
2007-01-15 06:14:00,155.554,155.554,155.543,155.543,124199999.0
2007-01-15 06:15:00,155.552,155.552,155.533,155.535,57900000.0
2007-01-15 06:16:00,155.544,155.556,155.532,155.532,104399999.0
2007-01-15 06:17:00,155.535,155.542,155.534,155.535,15800000.0
2007-01-15 06:18:00,155.522,155.53,155.521,155.528,69600000.0
2007-01-15 06:19:00,155.533,155.533,155.511,155.517,124599999.0
2007-01-15 06:20:00,155.513,155.522,155.513,155.522,43900000.0
2007-01-15 06:21:00,155.519,155.53,155.518,155.518,74299999.0
2007-01-15 06:22:00,155.515,155.524,155.515,155.517,41800000.0
2007-01-15 06:23:00,155.522,155.524,155.509,155.52,72600000.0
2007-01-15 06:24:00,155.517,155.517,155.507,155.517,51500001.0
2007-01-15 06:25:00,155.524,155.524,155.51,155.518,94700000.0
2007-01-15 06:26:00,155.52,155.52,155.516,155.516,43700000.0
2007-01-15 06:27:00,155.522,155.525,155.519,155.52,73099998.0
2007-01-15 06:28:00,155.522,155.537,155.518,155.522,98399998.0
2007-01-15 06:29:00,155.528,155.528,155.527,155.527,6900000.0
2007-01-15 06:30:00,155.528,155.534,155.524,155.524,98999998.0
2007-01-15 06:31:00,155.531,155.538,155.531,155.538,53500000.0
2007-01-15 06:32:00,155.536,155.537,155.523,155.528,134600002.0
2007-01-15 06:33:00,155.53,155.532,155.53,155.53,85400000.0
2007-01-15 06:34:00,155.536,155.545,155.532,155.539,97599999.0
2007-01-15 06:35:00,155.528,155.53,155.522,155.528,103000003.0
2007-01-15 06:36:00,155.529,155.545,155.529,155.545,28100000.0
2007-01-15 06:37:00,155.55,155.555,155.537,155.546,101599999.0
2007-01-15 06:38:00,155.546,155.547,155.533,155.546,105100001.0
2007-01-15 06:39:00,155.547,155.554,155.541,155.548,122700001.0
2007-01-15 06:40:00,155.554,155.57,155.554,155.555,147599998.0
2007-01-15 06:41:00,155.554,155.558,155.549,155.552,80300001.0
2007-01-15 06:42:00,155.555,155.565,155.553,155.559,134099999.0
2007-01-15 06:43:00,155.564,155.57,155.552,155.561,163500005.0
2007-01-15 06:44:00,155.585,155.585,155.561,155.563,111200001.0
2007-01-15 06:45:00,155.57,155.584,155.567,155.567,51999999.0
2007-01-15 06:46:00,155.564,155.564,155.55,155.55,144299999.0
2007-01-15 06:47:00,155.556,155.574,155.556,155.571,49700000.0
2007-01-15 06:48:00,155.571,155.571,155.557,155.557,60799998.0
2007-01-15 06:49:00,155.557,155.571,155.557,155.558,115800001.0
2007-01-15 06:50:00,155.562,155.571,155.559,155.571,85400000.0
2007-01-15 06:51:00,155.567,155.569,155.557,155.568,95100002.0
2007-01-15 06:52:00,155.562,155.562,155.525,155.525,66500000.0
2007-01-15 06:53:00,155.541,155.543,155.53,155.542,81399999.0
2007-01-15 06:54:00,155.542,155.545,155.534,155.541,131100001.0
2007-01-15 06:55:00,155.535,155.542,155.535,155.538,43000000.0
2007-01-15 06:56:00,155.543,155.543,155.529,155.535,110299999.0
2007-01-15 06:57:00,155.538,155.545,155.535,155.541,83099999.0
2007-01-15 06:58:00,155.539,155.548,155.538,155.545,97999999.0
2007-01-15 06:59:00,155.557,155.56,155.55,155.552,129199999.0
2007-01-15 07:00:00,155.56,155.571,155.555,155.555,191700000.0
2007-01-15 07:01:00,155.549,155.573,155.549,155.572,32200000.0
2007-01-15 07:02:00,155.568,155.572,155.566,155.572,40800000.0
2007-01-15 07:03:00,155.578,155.578,155.569,155.571,118699999.0
2007-01-15 07:04:00,155.567,155.575,155.565,155.575,170799997.0
2007-01-15 07:05:00,155.565,155.588,155.565,155.58,86600000.0
2007-01-15 07:06:00,155.577,155.577,155.565,155.575,128799997.0
2007-01-15 07:07:00,155.582,155.582,155.571,155.571,14400000.0
2007-01-15 07:08:00,155.57,155.575,155.56,155.568,61200000.0
2007-01-15 07:09:00,155.57,155.578,155.57,155.57,18400000.0
2007-01-15 07:10:00,155.578,155.582,155.576,155.582,40800000.0
2007-01-15 07:11:00,155.577,155.577,155.558,155.558,93000000.0
2007-01-15 07:12:00,155.558,155.569,155.558,155.569,86299999.0
2007-01-15 07:13:00,155.572,155.576,155.571,155.571,39500000.0
2007-01-15 07:14:00,155.565,155.577,155.565,155.577,116000000.0
2007-01-15 07:15:00,155.565,155.585,155.565,155.584,60200000.0
2007-01-15 07:16:00,155.582,155.613,155.581,155.613,52200000.0
2007-01-15 07:17:00,155.607,155.608,155.595,155.608,50600000.0
2007-01-15 07:18:00,155.593,155.595,155.588,155.595,60800000.0
2007-01-15 07:19:00,155.588,155.588,155.577,155.577,76300003.0
2007-01-15 07:20:00,155.564,155.598,155.564,155.598,39400000.0
2007-01-15 07:21:00,155.594,155.594,155.578,155.579,84800001.0
2007-01-15 07:22:00,155.578,155.579,155.566,155.571,67000000.0
2007-01-15 07:23:00,155.577,155.58,155.565,155.58,132700003.0
2007-01-15 07:24:00,155.582,155.584,155.576,155.576,80000000.0
2007-01-15 07:25:00,155.57,155.58,155.554,155.555,43500000.0
2007-01-15 07:26:00,155.561,155.566,155.548,155.549,98600001.0
2007-01-15 07:27:00,155.562,155.568,155.549,155.549,169100000.0
2007-01-15 07:28:00,155.558,155.558,155.553,155.553,115100000.0
2007-01-15 07:29:00,155.547,155.554,155.542,155.549,79100000.0
2007-01-15 07:30:00,155.55,155.56,155.544,155.548,82200000.0
2007-01-15 07:31:00,155.542,155.56,155.537,155.56,97699998.0
2007-01-15 07:32:00,155.563,155.563,155.55,155.556,40700000.0
2007-01-15 07:33:00,155.558,155.564,155.553,155.553,85500000.0
2007-01-15 07:34:00,155.553,155.553,155.54,155.546,54400000.0
2007-01-15 07:35:00,155.553,155.557,155.541,155.553,59200001.0
2007-01-15 07:36:00,155.566,155.574,155.559,155.559,89100001.0
2007-01-15 07:37:00,155.558,155.563,155.557,155.557,125300001.0
2007-01-15 07:38:00,155.558,155.57,155.556,155.556,126299998.0
2007-01-15 07:39:00,155.553,155.565,155.55,155.552,144800002.0
2007-01-15 07:40:00,155.548,155.552,155.548,155.551,155400000.0
2007-01-15 07:41:00,155.545,155.55,155.545,155.547,119600000.0
2007-01-15 07:42:00,155.542,155.549,155.535,155.549,106900001.0
2007-01-15 07:43:00,155.543,155.544,155.53,155.542,108300003.0
2007-01-15 07:44:00,155.537,155.537,155.523,155.523,108999997.0
2007-01-15 07:45:00,155.525,155.529,155.52,155.52,105300000.0
2007-01-15 07:46:00,155.527,155.527,155.526,155.526,12000000.0
2007-01-15 07:47:00,155.527,155.527,155.514,155.518,24000000.0
2007-01-15 07:48:00,155.516,155.516,155.508,155.508,66000000.0
2007-01-15 07:49:00,155.515,155.515,155.483,155.483,65800000.0
2007-01-15 07:50:00,155.49,155.49,155.477,155.479,41600000.0
2007-01-15 07:51:00,155.468,155.475,155.463,155.475,69799999.0
2007-01-15 07:52:00,155.477,155.483,155.476,155.482,39200000.0
2007-01-15 07:53:00,155.486,155.492,155.481,155.492,83400000.0
2007-01-15 07:54:00,155.482,155.493,155.482,155.492,42400000.0
2007-01-15 07:55:00,155.515,155.531,155.515,155.525,113000002.0
2007-01-15 07:56:00,155.528,155.544,155.519,155.534,44000000.0
2007-01-15 07:57:00,155.542,155.542,155.519,155.519,34400000.0
2007-01-15 07:58:00,155.519,155.519,155.496,155.5,67699999.0
2007-01-15 07:59:00,155.499,155.517,155.499,155.515,87100000.0
2007-01-15 08:00:00,155.512,155.529,155.512,155.529,68000000.0
2007-01-15 08:01:00,155.533,155.533,155.523,155.527,72499999.0
2007-01-15 08:02:00,155.525,155.525,155.512,155.512,50999999.0
2007-01-15 08:03:00,155.506,155.525,155.506,155.525,49500000.0
2007-01-15 08:04:00,155.535,155.535,155.525,155.528,88000000.0
2007-01-15 08:05:00,155.525,155.53,155.518,155.53,109100003.0
2007-01-15 08:06:00,155.533,155.533,155.516,155.532,103199999.0
2007-01-15 08:07:00,155.531,155.531,155.52,155.523,55399999.0
2007-01-15 08:08:00,155.53,155.53,155.53,155.53,29600000.0
2007-01-15 08:09:00,155.535,155.546,155.528,155.528,63900000.0
2007-01-15 08:10:00,155.528,155.533,155.52,155.533,61800000.0
2007-01-15 08:11:00,155.532,155.532,155.511,155.512,81500000.0
2007-01-15 08:12:00,155.513,155.527,155.513,155.518,57200001.0
2007-01-15 08:13:00,155.519,155.528,155.512,155.528,30500000.0
2007-01-15 08:14:00,155.527,155.534,155.526,155.532,105200000.0
2007-01-15 08:15:00,155.527,155.529,155.52,155.529,49700000.0
2007-01-15 08:16:00,155.528,155.528,155.526,155.528,19900000.0
2007-01-15 08:17:00,155.524,155.526,155.524,155.526,34900000.0
2007-01-15 08:18:00,155.526,155.537,155.526,155.532,63599999.0
2007-01-15 08:19:00,155.535,155.551,155.525,155.551,50300000.0
2007-01-15 08:20:00,155.546,155.546,155.537,155.537,12000000.0
2007-01-15 08:21:00,155.533,155.546,155.533,155.544,165400003.0
2007-01-15 08:22:00,155.552,155.567,155.552,155.566,38700001.0
2007-01-15 08:23:00,155.558,155.563,155.539,155.55,67300000.0
2007-01-15 08:24:00,155.548,155.567,155.546,155.56,158299997.0
2007-01-15 08:25:00,155.551,155.566,155.543,155.545,174199998.0
2007-01-15 08:26:00,155.558,155.558,155.548,155.548,84799999.0
2007-01-15 08:27:00,155.538,155.553,155.535,155.541,66399999.0
2007-01-15 08:28:00,155.547,155.547,155.534,155.537,170100001.0
2007-01-15 08:29:00,155.54,155.547,155.538,155.547,100200001.0
2007-01-15 08:30:00,155.542,155.547,155.531,155.532,27000000.0
2007-01-15 08:31:00,155.539,155.547,155.532,155.533,107499999.0
2007-01-15 08:32:00,155.526,155.526,155.524,155.524,70699999.0
2007-01-15 08:33:00,155.513,155.53,155.513,155.527,61000002.0
2007-01-15 08:34:00,155.516,155.528,155.515,155.525,252599996.0
2007-01-15 08:35:00,155.523,155.523,155.515,155.515,46299999.0
2007-01-15 08:36:00,155.517,155.53,155.517,155.522,71199999.0
2007-01-15 08:37:00,155.527,155.532,155.52,155.522,143300001.0
2007-01-15 08:38:00,155.523,155.537,155.523,155.537,89000000.0
2007-01-15 08:39:00,155.528,155.528,155.499,155.505,64900000.0
2007-01-15 08:40:00,155.499,155.499,155.493,155.497,137999999.0
2007-01-15 08:41:00,155.49,155.499,155.483,155.497,126099999.0
2007-01-15 08:42:00,155.497,155.497,155.486,155.495,52899999.0
2007-01-15 08:43:00,155.487,155.489,155.48,155.482,92399999.0
2007-01-15 08:44:00,155.481,155.492,155.481,155.492,120099998.0
2007-01-15 08:45:00,155.498,155.508,155.495,155.495,37600000.0
2007-01-15 08:46:00,155.488,155.494,155.484,155.494,35200000.0
2007-01-15 08:47:00,155.485,155.493,155.481,155.493,92099999.0
2007-01-15 08:48:00,155.498,155.499,155.487,155.492,150200001.0
2007-01-15 08:49:00,155.475,155.496,155.471,155.471,160399998.0
2007-01-15 08:50:00,155.473,155.5,155.473,155.5,69799999.0
2007-01-15 08:51:00,155.496,155.504,155.488,155.496,99799999.0
2007-01-15 08:52:00,155.489,155.523,155.488,155.523,121800001.0
2007-01-15 08:53:00,155.532,155.533,155.519,155.525,103799998.0
2007-01-15 08:54:00,155.527,155.528,155.527,155.528,20700000.0
2007-01-15 08:55:00,155.535,155.535,155.524,155.53,81199999.0
2007-01-15 08:56:00,155.521,155.531,155.505,155.516,90400002.0
2007-01-15 08:57:00,155.506,155.516,155.498,155.503,98700002.0
2007-01-15 08:58:00,155.505,155.515,155.502,155.505,89600001.0
2007-01-15 08:59:00,155.509,155.53,155.509,155.53,161099998.0
2007-01-15 09:00:00,155.507,155.519,155.502,155.511,73300000.0
2007-01-15 09:01:00,155.51,155.515,155.505,155.505,53800001.0
2007-01-15 09:02:00,155.503,155.51,155.499,155.509,67400000.0
2007-01-15 09:03:00,155.51,155.51,155.502,155.51,50799999.0
2007-01-15 09:04:00,155.51,155.515,155.5,155.51,104700001.0
2007-01-15 09:05:00,155.51,155.51,155.502,155.502,68299999.0
2007-01-15 09:06:00,155.504,155.51,155.501,155.504,155100001.0
2007-01-15 09:07:00,155.502,155.511,155.497,155.5,56399999.0
2007-01-15 09:08:00,155.502,155.515,155.502,155.512,103900001.0
2007-01-15 09:09:00,155.515,155.544,155.515,155.532,80799999.0
2007-01-15 09:10:00,155.515,155.525,155.512,155.525,58400000.0
2007-01-15 09:11:00,155.535,155.535,155.515,155.527,37300000.0
2007-01-15 09:12:00,155.523,155.536,155.523,155.53,96599999.0
2007-01-15 09:13:00,155.532,155.538,155.53,155.538,66800000.0
2007-01-15 09:14:00,155.538,155.54,155.523,155.53,163599998.0
2007-01-15 09:15:00,155.527,155.536,155.523,155.531,93900000.0
2007-01-15 09:16:00,155.525,155.525,155.511,155.524,108500002.0
2007-01-15 09:17:00,155.52,155.528,155.513,155.519,92399998.0
2007-01-15 09:18:00,155.512,155.52,155.496,155.512,214599999.0
2007-01-15 09:19:00,155.517,155.517,155.499,155.506,146599997.0
2007-01-15 09:20:00,155.496,155.51,155.489,155.49,98199998.0
2007-01-15 09:21:00,155.5,155.519,155.5,155.516,103100000.0
2007-01-15 09:22:00,155.519,155.523,155.499,155.504,136299999.0
2007-01-15 09:23:00,155.512,155.514,155.489,155.489,99300000.0
2007-01-15 09:24:00,155.489,155.499,155.489,155.496,45700000.0
2007-01-15 09:25:00,155.49,155.496,155.49,155.496,110600001.0
2007-01-15 09:26:00,155.488,155.497,155.483,155.491,68100000.0
2007-01-15 09:27:00,155.503,155.503,155.483,155.495,36000000.0
2007-01-15 09:28:00,155.49,155.495,155.485,155.49,112700000.0
2007-01-15 09:29:00,155.5,155.523,155.5,155.51,47399999.0
2007-01-15 09:30:00,155.508,155.508,155.505,155.508,14200000.0
2007-01-15 09:31:00,155.498,155.507,155.492,155.502,157699999.0
2007-01-15 09:32:00,155.493,155.508,155.493,155.508,113500000.0
2007-01-15 09:33:00,155.508,155.518,155.501,155.502,155100000.0
2007-01-15 09:34:00,155.51,155.525,155.51,155.518,123099999.0
2007-01-15 09:35:00,155.513,155.536,155.513,155.53,141899998.0
2007-01-15 09:36:00,155.535,155.539,155.526,155.529,112700000.0
2007-01-15 09:37:00,155.523,155.544,155.523,155.544,16000000.0
2007-01-15 09:38:00,155.55,155.559,155.541,155.559,110700001.0
2007-01-15 09:39:00,155.553,155.566,155.545,155.559,86200002.0
2007-01-15 09:40:00,155.563,155.563,155.558,155.561,106700000.0
2007-01-15 09:41:00,155.563,155.563,155.554,155.561,77400001.0
2007-01-15 09:42:00,155.582,155.597,155.578,155.597,61100001.0
2007-01-15 09:43:00,155.578,155.584,155.573,155.573,58200000.0
2007-01-15 09:44:00,155.577,155.583,155.556,155.57,47000000.0
2007-01-15 09:45:00,155.579,155.586,155.577,155.586,49200000.0
2007-01-15 09:46:00,155.586,155.603,155.584,155.603,64700000.0
2007-01-15 09:47:00,155.605,155.612,155.59,155.603,125100000.0
2007-01-15 09:48:00,155.621,155.624,155.621,155.624,8000000.0
2007-01-15 09:49:00,155.637,155.637,155.623,155.625,134500001.0
2007-01-15 09:50:00,155.621,155.633,155.616,155.625,100400000.0
2007-01-15 09:51:00,155.615,155.616,155.601,155.616,135200000.0
2007-01-15 09:52:00,155.618,155.638,155.614,155.623,90900001.0
2007-01-15 09:53:00,155.627,155.642,155.621,155.642,79900000.0
2007-01-15 09:54:00,155.653,155.687,155.653,155.686,31500000.0
2007-01-15 09:55:00,155.682,155.684,155.647,155.647,86700000.0
2007-01-15 09:56:00,155.643,155.668,155.643,155.668,161300000.0
2007-01-15 09:57:00,155.658,155.658,155.641,155.654,64700001.0
2007-01-15 09:58:00,155.657,155.668,155.657,155.667,56899999.0
2007-01-15 09:59:00,155.667,155.681,155.667,155.678,43200000.0
2007-01-15 10:00:00,155.667,155.677,155.667,155.674,61199999.0
2007-01-15 10:01:00,155.657,155.694,155.654,155.694,101799999.0
2007-01-15 10:02:00,155.702,155.704,155.681,155.682,77900000.0
2007-01-15 10:03:00,155.674,155.718,155.669,155.718,54300000.0
2007-01-15 10:04:00,155.722,155.724,155.695,155.707,101999999.0
2007-01-15 10:05:00,155.717,155.725,155.717,155.721,61100000.0
2007-01-15 10:06:00,155.728,155.744,155.728,155.733,53600000.0
2007-01-15 10:07:00,155.725,155.725,155.715,155.715,68100000.0
2007-01-15 10:08:00,155.742,155.744,155.735,155.735,42200000.0
2007-01-15 10:09:00,155.735,155.737,155.719,155.737,73600000.0
2007-01-15 10:10:00,155.742,155.742,155.728,155.732,111599998.0
2007-01-15 10:11:00,155.728,155.737,155.716,155.716,138800000.0
2007-01-15 10:12:00,155.707,155.717,155.703,155.717,115399999.0
2007-01-15 10:13:00,155.71,155.717,155.708,155.71,68600000.0
2007-01-15 10:14:00,155.704,155.715,155.697,155.697,56799999.0
2007-01-15 10:15:00,155.701,155.711,155.697,155.697,199900002.0
2007-01-15 10:16:00,155.697,155.712,155.697,155.708,146199998.0
2007-01-15 10:17:00,155.709,155.73,155.709,155.721,144800001.0
2007-01-15 10:18:00,155.721,155.729,155.708,155.708,95600001.0
2007-01-15 10:19:00,155.703,155.722,155.703,155.722,170199999.0
2007-01-15 10:20:00,155.717,155.717,155.701,155.708,142199996.0
2007-01-15 10:21:00,155.7,155.7,155.678,155.681,56300000.0
2007-01-15 10:22:00,155.684,155.693,155.677,155.687,77400000.0
2007-01-15 10:23:00,155.672,155.691,155.672,155.681,312899997.0
2007-01-15 10:24:00,155.656,155.656,155.624,155.624,51700000.0
2007-01-15 10:25:00,155.631,155.655,155.631,155.655,125399998.0
2007-01-15 10:26:00,155.644,155.648,155.617,155.617,215700002.0
2007-01-15 10:27:00,155.635,155.658,155.635,155.658,102000001.0
2007-01-15 10:28:00,155.645,155.67,155.645,155.67,35200000.0
2007-01-15 10:29:00,155.673,155.681,155.667,155.679,128500000.0
2007-01-15 10:30:00,155.673,155.681,155.661,155.672,144299999.0
2007-01-15 10:31:00,155.673,155.673,155.646,155.651,166099998.0
2007-01-15 10:32:00,155.636,155.645,155.632,155.64,105800000.0
2007-01-15 10:33:00,155.622,155.64,155.622,155.64,59800000.0
2007-01-15 10:34:00,155.644,155.646,155.644,155.646,9600000.0
2007-01-15 10:35:00,155.645,155.645,155.634,155.64,86499999.0
2007-01-15 10:36:00,155.642,155.665,155.642,155.653,113599999.0
2007-01-15 10:37:00,155.665,155.669,155.664,155.665,97199998.0
2007-01-15 10:38:00,155.664,155.685,155.657,155.668,101300000.0
2007-01-15 10:39:00,155.668,155.698,155.668,155.696,61299999.0
2007-01-15 10:40:00,155.698,155.71,155.69,155.707,116699998.0
2007-01-15 10:41:00,155.705,155.716,155.705,155.707,88399997.0
2007-01-15 10:42:00,155.703,155.711,155.677,155.677,121799999.0
2007-01-15 10:43:00,155.694,155.705,155.692,155.695,90400000.0
2007-01-15 10:44:00,155.703,155.717,155.701,155.713,136100002.0
2007-01-15 10:45:00,155.721,155.722,155.705,155.705,35600000.0
2007-01-15 10:46:00,155.704,155.727,155.703,155.727,55999999.0
2007-01-15 10:47:00,155.728,155.728,155.717,155.717,8800000.0
2007-01-15 10:48:00,155.709,155.73,155.709,155.73,79799997.0
2007-01-15 10:49:00,155.718,155.766,155.705,155.766,94799997.0
2007-01-15 10:50:00,155.788,155.817,155.788,155.813,126200004.0
2007-01-15 10:51:00,155.822,155.822,155.807,155.809,144499999.0
2007-01-15 10:52:00,155.803,155.826,155.803,155.818,144099997.0
2007-01-15 10:53:00,155.82,155.824,155.811,155.812,118099999.0
2007-01-15 10:54:00,155.829,155.851,155.828,155.851,98999999.0
2007-01-15 10:55:00,155.852,155.852,155.835,155.835,123499999.0
2007-01-15 10:56:00,155.848,155.869,155.848,155.862,45100000.0
2007-01-15 10:57:00,155.864,155.868,155.853,155.853,55999999.0
2007-01-15 10:58:00,155.854,155.867,155.854,155.864,62400001.0
2007-01-15 10:59:00,155.857,155.875,155.857,155.868,46199999.0
2007-01-15 11:00:00,155.882,155.886,155.87,155.87,99700000.0
2007-01-15 11:01:00,155.872,155.888,155.858,155.888,200999999.0
2007-01-15 11:02:00,155.889,155.896,155.88,155.88,139900000.0
2007-01-15 11:03:00,155.897,155.911,155.887,155.901,45700001.0
2007-01-15 11:04:00,155.908,155.91,155.891,155.909,85799998.0
2007-01-15 11:05:00,155.925,155.933,155.912,155.929,81000002.0
2007-01-15 11:06:00,155.925,155.95,155.915,155.95,103899999.0
2007-01-15 11:07:00,155.936,155.943,155.932,155.942,96199999.0
2007-01-15 11:08:00,155.94,155.962,155.94,155.941,111900002.0
2007-01-15 11:09:00,155.954,155.968,155.954,155.96,117100000.0
2007-01-15 11:10:00,155.965,155.975,155.965,155.975,54399999.0
2007-01-15 11:11:00,155.977,155.989,155.97,155.974,56400000.0
2007-01-15 11:12:00,155.969,155.972,155.957,155.965,124400001.0
2007-01-15 11:13:00,155.972,155.987,155.965,155.965,83100000.0
2007-01-15 11:14:00,155.948,155.969,155.945,155.969,58500001.0
2007-01-15 11:15:00,155.974,155.978,155.963,155.975,119500001.0
2007-01-15 11:16:00,155.972,155.976,155.953,155.959,92800002.0
2007-01-15 11:17:00,155.965,155.965,155.945,155.965,150200000.0
2007-01-15 11:18:00,155.969,155.969,155.942,155.942,24500000.0
2007-01-15 11:19:00,155.943,155.949,155.937,155.949,118699999.0
2007-01-15 11:20:00,155.945,155.956,155.944,155.953,63500000.0
2007-01-15 11:21:00,155.96,155.968,155.96,155.964,90199999.0
2007-01-15 11:22:00,155.958,155.958,155.952,155.953,76000000.0
2007-01-15 11:23:00,155.941,155.941,155.919,155.93,89600000.0
2007-01-15 11:24:00,155.925,155.925,155.913,155.923,47600000.0
2007-01-15 11:25:00,155.927,155.935,155.92,155.925,140399998.0
2007-01-15 11:26:00,155.93,155.939,155.927,155.927,43500000.0
2007-01-15 11:27:00,155.921,155.931,155.913,155.913,83900000.0
2007-01-15 11:28:00,155.909,155.918,155.903,155.907,131200001.0
2007-01-15 11:29:00,155.903,155.903,155.851,155.855,101699999.0
2007-01-15 11:30:00,155.855,155.872,155.853,155.872,41900000.0
2007-01-15 11:31:00,155.87,155.887,155.87,155.887,122100002.0
2007-01-15 11:32:00,155.894,155.903,155.894,155.9,96200002.0
2007-01-15 11:33:00,155.908,155.914,155.903,155.91,229399996.0
2007-01-15 11:34:00,155.92,155.924,155.906,155.915,120900002.0
2007-01-15 11:35:00,155.934,155.972,155.934,155.966,71200000.0
2007-01-15 11:36:00,155.985,155.995,155.972,155.995,138499999.0
2007-01-15 11:37:00,156.017,156.017,156.016,156.016,21599999.0
2007-01-15 11:38:00,156.029,156.064,156.029,156.064,97000000.0
2007-01-15 11:39:00,156.066,156.066,156.034,156.036,91600000.0
2007-01-15 11:40:00,156.028,156.034,156.021,156.032,81200001.0
2007-01-15 11:41:00,156.034,156.042,156.024,156.03,151900000.0
2007-01-15 11:42:00,156.026,156.033,156.025,156.025,74299998.0
2007-01-15 11:43:00,156.033,156.043,156.032,156.032,136699998.0
2007-01-15 11:44:00,156.032,156.039,156.02,156.032,166100002.0
2007-01-15 11:45:00,156.027,156.042,156.027,156.032,114399999.0
2007-01-15 11:46:00,156.021,156.023,156.019,156.019,97500001.0
2007-01-15 11:47:00,156.023,156.033,156.023,156.024,65799999.0
2007-01-15 11:48:00,156.03,156.035,156.025,156.03,71500000.0
2007-01-15 11:49:00,156.025,156.035,156.023,156.035,154200002.0
2007-01-15 11:50:00,156.025,156.032,156.025,156.03,117699999.0
2007-01-15 11:51:00,156.026,156.028,156.016,156.028,97500000.0
2007-01-15 11:52:00,156.015,156.024,156.015,156.015,127800003.0
2007-01-15 11:53:00,156.015,156.024,156.011,156.017,95200001.0
2007-01-15 11:54:00,156.018,156.024,156.012,156.016,44800000.0
2007-01-15 11:55:00,156.018,156.019,156.007,156.013,135999999.0
2007-01-15 11:56:00,156.012,156.012,155.984,155.984,75200000.0
2007-01-15 11:57:00,155.987,155.993,155.978,155.978,42400000.0
2007-01-15 11:58:00,155.978,155.978,155.954,155.954,56400001.0
2007-01-15 11:59:00,155.948,155.95,155.935,155.937,145799998.0
2007-01-15 12:00:00,155.933,155.941,155.933,155.938,90499999.0
2007-01-15 12:01:00,155.942,155.948,155.935,155.94,140600000.0
2007-01-15 12:02:00,155.951,155.957,155.945,155.953,68800000.0
2007-01-15 12:03:00,155.965,156.003,155.965,156.003,201799996.0
2007-01-15 12:04:00,156.017,156.017,155.978,155.984,91299999.0
2007-01-15 12:05:00,155.972,155.972,155.949,155.953,147799998.0
2007-01-15 12:06:00,155.948,155.957,155.944,155.953,90400001.0
2007-01-15 12:07:00,155.954,155.97,155.954,155.968,83699999.0
2007-01-15 12:08:00,155.965,155.965,155.954,155.954,71600000.0
2007-01-15 12:09:00,155.955,155.955,155.951,155.955,70900001.0
2007-01-15 12:10:00,155.958,155.958,155.905,155.905,93900001.0
2007-01-15 12:11:00,155.925,155.93,155.913,155.923,61700000.0
2007-01-15 12:12:00,155.92,155.923,155.893,155.899,52100000.0
2007-01-15 12:13:00,155.898,155.911,155.896,155.909,133199999.0
2007-01-15 12:14:00,155.898,155.898,155.88,155.883,181400003.0
2007-01-15 12:15:00,155.878,155.893,155.878,155.893,110299999.0
2007-01-15 12:16:00,155.902,155.903,155.895,155.901,123000003.0
2007-01-15 12:17:00,155.897,155.903,155.891,155.903,39700000.0
2007-01-15 12:18:00,155.898,155.898,155.887,155.892,139000000.0
2007-01-15 12:19:00,155.884,155.904,155.883,155.903,100700001.0
2007-01-15 12:20:00,155.904,155.931,155.903,155.931,106900000.0
2007-01-15 12:21:00,155.935,155.935,155.923,155.923,86300001.0
2007-01-15 12:22:00,155.933,155.942,155.933,155.942,26700000.0
2007-01-15 12:23:00,155.941,155.946,155.941,155.943,43200000.0
2007-01-15 12:24:00,155.944,155.957,155.944,155.957,128700003.0
2007-01-15 12:25:00,155.963,155.966,155.953,155.96,136099999.0
2007-01-15 12:26:00,155.964,155.964,155.938,155.951,90800000.0
2007-01-15 12:27:00,155.949,155.96,155.949,155.952,135100001.0
2007-01-15 12:28:00,155.944,155.944,155.935,155.935,21399999.0
2007-01-15 12:29:00,155.93,155.948,155.93,155.943,75799999.0
2007-01-15 12:30:00,155.945,155.952,155.939,155.942,93900000.0
2007-01-15 12:31:00,155.942,155.948,155.94,155.947,79700002.0
2007-01-15 12:32:00,155.953,155.953,155.937,155.941,127000001.0
2007-01-15 12:33:00,155.945,155.945,155.933,155.94,114199997.0
2007-01-15 12:34:00,155.942,155.95,155.942,155.942,224100004.0
2007-01-15 12:35:00,155.943,155.952,155.936,155.936,120400003.0
2007-01-15 12:36:00,155.938,155.96,155.93,155.96,74299999.0
2007-01-15 12:37:00,155.963,155.966,155.954,155.954,53399999.0
2007-01-15 12:38:00,155.948,155.962,155.945,155.945,85600000.0
2007-01-15 12:39:00,155.958,155.958,155.952,155.958,34900000.0
2007-01-15 12:40:00,155.956,155.956,155.943,155.954,93199997.0
2007-01-15 12:41:00,155.945,155.973,155.945,155.97,143900003.0
2007-01-15 12:42:00,155.967,155.986,155.967,155.971,93499999.0
2007-01-15 12:43:00,155.965,155.981,155.962,155.981,157100000.0
2007-01-15 12:44:00,155.974,155.974,155.956,155.97,82299998.0
2007-01-15 12:45:00,155.99,155.995,155.983,155.983,86400000.0
2007-01-15 12:46:00,155.986,156.007,155.976,156.005,59300000.0
2007-01-15 12:47:00,156.007,156.013,155.989,155.989,77900001.0
2007-01-15 12:48:00,156.012,156.021,155.997,156.021,101300000.0
2007-01-15 12:49:00,156.027,156.027,156.011,156.011,131799998.0
2007-01-15 12:50:00,156.009,156.025,155.998,156.025,48000000.0
2007-01-15 12:51:00,156.04,156.072,156.04,156.072,39300000.0
2007-01-15 12:52:00,156.082,156.082,156.047,156.047,75099999.0
2007-01-15 12:53:00,156.06,156.08,156.06,156.077,114700000.0
2007-01-15 12:54:00,156.072,156.084,156.072,156.08,74700001.0
2007-01-15 12:55:00,156.078,156.078,156.064,156.064,106700002.0
2007-01-15 12:56:00,156.062,156.07,156.055,156.06,99099999.0
2007-01-15 12:57:00,156.064,156.067,156.058,156.058,85500000.0
2007-01-15 12:58:00,156.061,156.075,156.06,156.06,169099997.0
2007-01-15 12:59:00,156.051,156.053,156.038,156.046,105800001.0
2007-01-15 13:00:00,156.047,156.054,156.04,156.054,48899999.0
2007-01-15 13:01:00,156.047,156.053,156.038,156.053,69999999.0
2007-01-15 13:02:00,156.049,156.055,156.048,156.055,54099999.0
2007-01-15 13:03:00,156.051,156.051,156.025,156.025,71200000.0
2007-01-15 13:04:00,156.02,156.02,156.007,156.016,60000000.0
2007-01-15 13:05:00,156.006,156.02,156.006,156.017,55899999.0
2007-01-15 13:06:00,156.026,156.028,156.011,156.022,113900001.0
2007-01-15 13:07:00,156.022,156.025,156.015,156.015,73600001.0
2007-01-15 13:08:00,156.017,156.019,156.013,156.016,131900000.0
2007-01-15 13:09:00,156.014,156.029,156.007,156.025,142800002.0
2007-01-15 13:10:00,156.018,156.028,156.018,156.028,94299999.0
2007-01-15 13:11:00,156.03,156.037,156.021,156.037,66500001.0
2007-01-15 13:12:00,156.034,156.036,156.033,156.033,47100000.0
2007-01-15 13:13:00,156.029,156.041,156.022,156.032,129899998.0
2007-01-15 13:14:00,156.025,156.03,156.022,156.03,87000002.0
2007-01-15 13:15:00,156.028,156.033,156.019,156.033,58000000.0
2007-01-15 13:16:00,156.03,156.035,156.025,156.035,77199999.0
2007-01-15 13:17:00,156.025,156.025,156.015,156.015,13400000.0
2007-01-15 13:18:00,156.003,156.003,155.986,156.003,110299998.0
2007-01-15 13:19:00,155.995,155.995,155.978,155.978,71000000.0
2007-01-15 13:20:00,155.987,155.987,155.984,155.987,61900000.0
2007-01-15 13:21:00,155.973,155.979,155.968,155.978,41100000.0
2007-01-15 13:22:00,155.981,155.987,155.979,155.987,82800002.0
2007-01-15 13:23:00,155.992,155.992,155.979,155.983,145599998.0
2007-01-15 13:24:00,155.992,156.005,155.992,156.005,130999998.0
2007-01-15 13:25:00,156.0,156.005,155.995,156.0,140999999.0
2007-01-15 13:26:00,155.997,155.997,155.984,155.986,134300000.0
2007-01-15 13:27:00,155.987,156.003,155.987,156.0,130800001.0
2007-01-15 13:28:00,155.988,156.005,155.988,156.005,166999996.0
2007-01-15 13:29:00,155.988,155.988,155.981,155.981,171499998.0
2007-01-15 13:30:00,155.983,155.991,155.983,155.989,59400000.0
2007-01-15 13:31:00,155.983,156.0,155.981,156.0,88800000.0
2007-01-15 13:32:00,155.978,156.008,155.978,155.997,84699999.0
2007-01-15 13:33:00,156.012,156.021,156.012,156.02,72000000.0
2007-01-15 13:34:00,156.018,156.031,156.015,156.023,115900000.0
2007-01-15 13:35:00,156.012,156.028,156.01,156.017,166700004.0
2007-01-15 13:36:00,156.006,156.008,155.994,156.0,138999999.0
2007-01-15 13:37:00,156.001,156.01,156.0,156.009,57600000.0
2007-01-15 13:38:00,156.003,156.003,155.981,155.985,43400000.0
2007-01-15 13:39:00,155.985,155.993,155.983,155.983,74799998.0
2007-01-15 13:40:00,155.979,155.986,155.979,155.982,49600000.0
2007-01-15 13:41:00,155.988,155.988,155.98,155.982,17200000.0
2007-01-15 13:42:00,155.977,155.992,155.974,155.992,100599998.0
2007-01-15 13:43:00,155.982,155.982,155.962,155.963,77300000.0
2007-01-15 13:44:00,155.96,155.983,155.96,155.983,126000002.0
2007-01-15 13:45:00,155.987,155.987,155.966,155.97,40000000.0
2007-01-15 13:46:00,155.976,155.988,155.97,155.988,72600000.0
2007-01-15 13:47:00,155.981,155.988,155.968,155.968,117099998.0
2007-01-15 13:48:00,155.967,155.971,155.957,155.962,83100000.0
2007-01-15 13:49:00,155.968,155.981,155.959,155.979,86800002.0
2007-01-15 13:50:00,155.972,155.988,155.972,155.987,121199998.0
2007-01-15 13:51:00,155.982,155.99,155.97,155.99,138900002.0
2007-01-15 13:52:00,155.988,155.988,155.98,155.98,98099999.0
2007-01-15 13:53:00,155.982,155.998,155.982,155.984,67100000.0
2007-01-15 13:54:00,155.983,155.985,155.976,155.98,68699999.0
2007-01-15 13:55:00,155.978,155.988,155.954,155.954,81099998.0
2007-01-15 13:56:00,155.95,155.968,155.95,155.957,43200000.0
2007-01-15 13:57:00,155.945,155.967,155.945,155.945,143700002.0
2007-01-15 13:58:00,155.952,155.96,155.94,155.94,137599999.0
2007-01-15 13:59:00,155.946,155.963,155.946,155.959,93099998.0
2007-01-15 14:00:00,155.968,155.976,155.967,155.972,160699999.0
2007-01-15 14:01:00,155.979,155.979,155.974,155.977,50600000.0
2007-01-15 14:02:00,155.994,155.999,155.992,155.993,64900000.0
2007-01-15 14:03:00,155.997,156.012,155.995,156.003,55700000.0
2007-01-15 14:04:00,156.007,156.007,155.994,156.003,60800000.0
2007-01-15 14:05:00,155.994,156.007,155.994,156.007,24900000.0
2007-01-15 14:06:00,156.001,156.006,155.997,156.005,64899999.0
2007-01-15 14:07:00,155.999,156.015,155.999,156.015,59700000.0
2007-01-15 14:08:00,156.018,156.028,156.007,156.018,136000002.0
2007-01-15 14:09:00,156.016,156.027,156.009,156.009,75100000.0
2007-01-15 14:10:00,156.009,156.017,155.993,155.994,55100000.0
2007-01-15 14:11:00,156.01,156.015,156.0,156.0,56800000.0
2007-01-15 14:12:00,156.001,156.001,155.977,155.986,114000002.0
2007-01-15 14:13:00,155.996,156.012,155.993,156.009,150099999.0
2007-01-15 14:14:00,156.024,156.036,156.018,156.03,137100000.0
2007-01-15 14:15:00,156.031,156.058,156.031,156.047,97800001.0
2007-01-15 14:16:00,156.052,156.059,156.01,156.01,114699998.0
2007-01-15 14:17:00,156.016,156.025,156.01,156.025,174499998.0
2007-01-15 14:18:00,156.012,156.017,156.006,156.01,64500000.0
2007-01-15 14:19:00,156.008,156.017,156.001,156.008,137600000.0
2007-01-15 14:20:00,156.012,156.018,156.002,156.014,68099998.0
2007-01-15 14:21:00,156.003,156.021,156.003,156.007,69400000.0
2007-01-15 14:22:00,156.013,156.025,156.007,156.015,111700001.0
2007-01-15 14:23:00,156.013,156.029,156.011,156.011,150100000.0
2007-01-15 14:24:00,156.021,156.021,156.006,156.017,42300000.0
2007-01-15 14:25:00,155.992,155.992,155.988,155.988,25900000.0
2007-01-15 14:26:00,155.98,155.983,155.966,155.966,75899999.0
2007-01-15 14:27:00,155.968,155.978,155.96,155.978,63200000.0
2007-01-15 14:28:00,155.977,155.978,155.97,155.972,111699999.0
2007-01-15 14:29:00,155.959,155.964,155.959,155.964,2000000.0
2007-01-15 14:30:00,155.95,155.957,155.946,155.946,54600000.0
2007-01-15 14:31:00,155.958,155.961,155.951,155.952,150700003.0
2007-01-15 14:32:00,155.942,155.948,155.933,155.942,57900000.0
2007-01-15 14:33:00,155.933,155.933,155.92,155.921,55200000.0
2007-01-15 14:34:00,155.923,155.931,155.921,155.922,106600000.0
2007-01-15 14:35:00,155.921,155.937,155.913,155.937,93200000.0
2007-01-15 14:36:00,155.94,155.953,155.932,155.949,48400000.0
2007-01-15 14:37:00,155.948,155.955,155.946,155.955,106400002.0
2007-01-15 14:38:00,155.954,155.984,155.954,155.97,104199999.0
2007-01-15 14:39:00,155.967,155.976,155.964,155.966,28900000.0
2007-01-15 14:40:00,155.965,155.969,155.958,155.958,104399998.0
2007-01-15 14:41:00,155.947,155.947,155.91,155.91,76999999.0
2007-01-15 14:42:00,155.895,155.916,155.895,155.904,73000000.0
2007-01-15 14:43:00,155.895,155.895,155.86,155.86,79199999.0
2007-01-15 14:44:00,155.877,155.894,155.871,155.894,123200001.0
2007-01-15 14:45:00,155.895,155.903,155.891,155.9,69999999.0
2007-01-15 14:46:00,155.911,155.913,155.899,155.909,84800000.0
2007-01-15 14:47:00,155.918,155.925,155.91,155.916,159499998.0
2007-01-15 14:48:00,155.919,155.919,155.9,155.91,64300000.0
2007-01-15 14:49:00,155.911,155.921,155.904,155.91,70400000.0
2007-01-15 14:50:00,155.906,155.912,155.894,155.912,87500000.0
2007-01-15 14:51:00,155.912,155.916,155.904,155.905,158300002.0
2007-01-15 14:52:00,155.907,155.917,155.907,155.917,42600000.0
2007-01-15 14:53:00,155.915,155.922,155.907,155.907,99800000.0
2007-01-15 14:54:00,155.902,155.907,155.902,155.904,67000000.0
2007-01-15 14:55:00,155.894,155.902,155.88,155.88,99899999.0
2007-01-15 14:56:00,155.883,155.899,155.883,155.89,127000000.0
2007-01-15 14:57:00,155.9,155.908,155.898,155.898,115400003.0
2007-01-15 14:58:00,155.896,155.905,155.89,155.89,111399998.0
2007-01-15 14:59:00,155.901,155.909,155.891,155.905,105499999.0
2007-01-15 15:00:00,155.927,155.935,155.914,155.935,31000000.0
2007-01-15 15:01:00,155.936,155.942,155.928,155.93,81400000.0
2007-01-15 15:02:00,155.93,155.953,155.93,155.95,50400000.0
2007-01-15 15:03:00,155.95,155.961,155.948,155.959,127500000.0
2007-01-15 15:04:00,155.958,155.961,155.949,155.949,86199998.0
2007-01-15 15:05:00,155.947,155.958,155.944,155.944,47999999.0
2007-01-15 15:06:00,155.952,155.962,155.949,155.962,93399999.0
2007-01-15 15:07:00,155.957,155.957,155.936,155.936,180999997.0
2007-01-15 15:08:00,155.937,155.937,155.934,155.935,99099999.0
2007-01-15 15:09:00,155.928,155.96,155.928,155.96,68800000.0
2007-01-15 15:10:00,155.96,155.969,155.955,155.955,51900000.0
2007-01-15 15:11:00,155.949,155.968,155.949,155.949,84100002.0
2007-01-15 15:12:00,155.952,155.965,155.946,155.951,77899999.0
2007-01-15 15:13:00,155.955,155.973,155.955,155.965,82199999.0
2007-01-15 15:14:00,155.968,155.986,155.968,155.979,107200000.0
2007-01-15 15:15:00,155.969,155.996,155.969,155.993,47200001.0
2007-01-15 15:16:00,155.989,155.992,155.983,155.986,79100000.0
2007-01-15 15:17:00,155.983,155.983,155.967,155.973,79900000.0
2007-01-15 15:18:00,155.969,155.972,155.96,155.968,161899998.0
2007-01-15 15:19:00,155.973,155.975,155.965,155.974,42800000.0
2007-01-15 15:20:00,155.963,155.963,155.943,155.961,49500000.0
2007-01-15 15:21:00,155.953,155.965,155.948,155.965,53000000.0
2007-01-15 15:22:00,155.965,155.966,155.94,155.952,123900002.0
2007-01-15 15:23:00,155.946,155.952,155.932,155.932,126399999.0
2007-01-15 15:24:00,155.94,155.949,155.94,155.941,47899999.0
2007-01-15 15:25:00,155.95,155.956,155.949,155.954,89399998.0
2007-01-15 15:26:00,155.96,155.96,155.927,155.927,99000001.0
2007-01-15 15:27:00,155.93,155.933,155.911,155.911,184100001.0
2007-01-15 15:28:00,155.917,155.923,155.91,155.923,137099996.0
2007-01-15 15:29:00,155.925,155.925,155.92,155.925,87499999.0
2007-01-15 15:30:00,155.922,155.925,155.919,155.925,138900001.0
2007-01-15 15:31:00,155.918,155.918,155.907,155.916,82999998.0
2007-01-15 15:32:00,155.908,155.91,155.893,155.893,122299998.0
2007-01-15 15:33:00,155.89,155.89,155.879,155.889,74599999.0
2007-01-15 15:34:00,155.892,155.907,155.882,155.884,96000000.0
2007-01-15 15:35:00,155.88,155.88,155.856,155.856,77099998.0
2007-01-15 15:36:00,155.868,155.881,155.865,155.866,149600000.0
2007-01-15 15:37:00,155.868,155.868,155.862,155.868,56000000.0
2007-01-15 15:38:00,155.863,155.872,155.863,155.87,137800000.0
2007-01-15 15:39:00,155.868,155.868,155.857,155.857,6400000.0
2007-01-15 15:40:00,155.854,155.86,155.849,155.858,61300000.0
2007-01-15 15:41:00,155.854,155.869,155.854,155.86,140299998.0
2007-01-15 15:42:00,155.862,155.871,155.862,155.863,70500003.0
2007-01-15 15:43:00,155.853,155.864,155.837,155.837,81099999.0
2007-01-15 15:44:00,155.823,155.839,155.818,155.825,132400000.0
2007-01-15 15:45:00,155.833,155.86,155.833,155.86,59099998.0
2007-01-15 15:46:00,155.851,155.866,155.851,155.854,80199997.0
2007-01-15 15:47:00,155.853,155.866,155.838,155.856,97099998.0
2007-01-15 15:48:00,155.851,155.851,155.843,155.843,71599999.0
2007-01-15 15:49:00,155.837,155.837,155.818,155.818,16900000.0
2007-01-15 15:50:00,155.823,155.837,155.823,155.828,91199999.0
2007-01-15 15:51:00,155.826,155.83,155.822,155.83,76400000.0
2007-01-15 15:52:00,155.832,155.836,155.82,155.822,154800002.0
2007-01-15 15:53:00,155.832,155.842,155.832,155.833,56200000.0
2007-01-15 15:54:00,155.832,155.843,155.829,155.843,133300000.0
2007-01-15 15:55:00,155.84,155.842,155.831,155.84,67500001.0
2007-01-15 15:56:00,155.847,155.848,155.844,155.844,40800001.0
2007-01-15 15:57:00,155.862,155.866,155.851,155.86,110700002.0
2007-01-15 15:58:00,155.864,155.873,155.85,155.86,170799998.0
2007-01-15 15:59:00,155.85,155.85,155.848,155.848,14400000.0
2007-01-15 16:00:00,155.851,155.853,155.841,155.841,118900000.0
2007-01-15 16:01:00,155.846,155.869,155.846,155.854,124400000.0
2007-01-15 16:02:00,155.862,155.868,155.843,155.843,137399998.0
2007-01-15 16:03:00,155.868,155.87,155.861,155.87,14300000.0
2007-01-15 16:04:00,155.869,155.89,155.868,155.889,135799999.0
2007-01-15 16:05:00,155.895,155.91,155.895,155.897,90400000.0
2007-01-15 16:06:00,155.892,155.897,155.887,155.887,57900000.0
2007-01-15 16:07:00,155.892,155.899,155.886,155.894,81200000.0
2007-01-15 16:08:00,155.895,155.896,155.88,155.88,162299998.0
2007-01-15 16:09:00,155.868,155.89,155.866,155.89,105099998.0
2007-01-15 16:10:00,155.892,155.892,155.864,155.88,89500000.0
2007-01-15 16:11:00,155.88,155.887,155.874,155.878,55000000.0
2007-01-15 16:12:00,155.868,155.868,155.855,155.855,119900002.0
2007-01-15 16:13:00,155.869,155.871,155.869,155.871,40000000.0
2007-01-15 16:14:00,155.873,155.878,155.856,155.875,82900000.0
2007-01-15 16:15:00,155.872,155.878,155.862,155.865,85300000.0
2007-01-15 16:16:00,155.86,155.863,155.852,155.857,37900001.0
2007-01-15 16:17:00,155.871,155.871,155.847,155.859,184800002.0
2007-01-15 16:18:00,155.868,155.869,155.854,155.86,109400000.0
2007-01-15 16:19:00,155.863,155.865,155.854,155.855,20600000.0
2007-01-15 16:20:00,155.858,155.858,155.851,155.857,53500002.0
2007-01-15 16:21:00,155.857,155.864,155.853,155.864,145600001.0
2007-01-15 16:22:00,155.851,155.856,155.836,155.85,140000004.0
2007-01-15 16:23:00,155.858,155.859,155.852,155.859,43999999.0
2007-01-15 16:24:00,155.854,155.854,155.815,155.815,87199998.0
2007-01-15 16:25:00,155.823,155.84,155.821,155.84,87499996.0
2007-01-15 16:26:00,155.84,155.854,155.838,155.849,51600000.0
2007-01-15 16:27:00,155.853,155.854,155.845,155.845,49600000.0
2007-01-15 16:28:00,155.838,155.844,155.836,155.841,112700001.0
2007-01-15 16:29:00,155.832,155.838,155.821,155.833,155800000.0
2007-01-15 16:30:00,155.832,155.843,155.827,155.843,170699998.0
2007-01-15 16:31:00,155.835,155.849,155.835,155.84,114900000.0
2007-01-15 16:32:00,155.839,155.85,155.836,155.837,81200002.0
2007-01-15 16:33:00,155.842,155.853,155.839,155.846,199800005.0
2007-01-15 16:34:00,155.84,155.84,155.821,155.831,157599999.0
2007-01-15 16:35:00,155.833,155.842,155.82,155.82,132900003.0
2007-01-15 16:36:00,155.814,155.831,155.814,155.823,97799999.0
2007-01-15 16:37:00,155.83,155.843,155.83,155.84,57700000.0
2007-01-15 16:38:00,155.839,155.841,155.832,155.838,19200000.0
2007-01-15 16:39:00,155.833,155.839,155.83,155.837,76200000.0
2007-01-15 16:40:00,155.834,155.841,155.83,155.832,86700001.0
2007-01-15 16:41:00,155.833,155.835,155.822,155.827,87999999.0
2007-01-15 16:42:00,155.83,155.83,155.802,155.804,89300001.0
2007-01-15 16:43:00,155.81,155.814,155.803,155.811,130000001.0
2007-01-15 16:44:00,155.812,155.813,155.794,155.809,161699999.0
2007-01-15 16:45:00,155.808,155.808,155.788,155.794,137099998.0
2007-01-15 16:46:00,155.799,155.809,155.793,155.795,88600001.0
2007-01-15 16:47:00,155.804,155.812,155.797,155.812,102300000.0
2007-01-15 16:48:00,155.806,155.818,155.796,155.812,118300000.0
2007-01-15 16:49:00,155.81,155.822,155.81,155.819,90800000.0
2007-01-15 16:50:00,155.821,155.821,155.802,155.81,59900000.0
2007-01-15 16:51:00,155.812,155.822,155.807,155.819,73800001.0
2007-01-15 16:52:00,155.816,155.816,155.802,155.802,141499999.0
2007-01-15 16:53:00,155.82,155.846,155.82,155.823,91000000.0
2007-01-15 16:54:00,155.815,155.815,155.792,155.804,68399998.0
2007-01-15 16:55:00,155.797,155.797,155.767,155.767,94000000.0
2007-01-15 16:56:00,155.771,155.782,155.764,155.778,106000001.0
2007-01-15 16:57:00,155.782,155.791,155.782,155.783,124499998.0
2007-01-15 16:58:00,155.783,155.783,155.768,155.774,122299999.0
2007-01-15 16:59:00,155.775,155.783,155.761,155.778,57899999.0
2007-01-15 17:00:00,155.779,155.787,155.765,155.787,129399998.0
2007-01-15 17:01:00,155.792,155.799,155.782,155.79,113300000.0
2007-01-15 17:02:00,155.798,155.826,155.798,155.826,28800000.0
2007-01-15 17:03:00,155.823,155.842,155.812,155.812,132499999.0
2007-01-15 17:04:00,155.805,155.819,155.804,155.815,195499996.0
2007-01-15 17:05:00,155.812,155.814,155.797,155.797,63600000.0
2007-01-15 17:06:00,155.804,155.804,155.781,155.784,71200000.0
2007-01-15 17:07:00,155.783,155.799,155.782,155.791,74700001.0
2007-01-15 17:08:00,155.795,155.797,155.791,155.791,87399998.0
2007-01-15 17:09:00,155.792,155.798,155.791,155.791,76799999.0
2007-01-15 17:10:00,155.79,155.798,155.785,155.785,97800000.0
2007-01-15 17:11:00,155.793,155.795,155.788,155.788,80700000.0
2007-01-15 17:12:00,155.79,155.804,155.79,155.804,51599998.0
2007-01-15 17:13:00,155.804,155.807,155.799,155.801,84000000.0
2007-01-15 17:14:00,155.808,155.828,155.803,155.828,101299998.0
2007-01-15 17:15:00,155.823,155.823,155.813,155.82,136800003.0
2007-01-15 17:16:00,155.821,155.824,155.806,155.81,58400000.0
2007-01-15 17:17:00,155.805,155.813,155.8,155.813,62299999.0
2007-01-15 17:18:00,155.809,155.809,155.793,155.8,81699999.0
2007-01-15 17:19:00,155.81,155.811,155.8,155.809,151500002.0
2007-01-15 17:20:00,155.806,155.809,155.794,155.799,87799998.0
2007-01-15 17:21:00,155.803,155.813,155.802,155.802,148899998.0
2007-01-15 17:22:00,155.796,155.809,155.796,155.808,78299999.0
2007-01-15 17:23:00,155.798,155.816,155.798,155.809,98400001.0
2007-01-15 17:24:00,155.83,155.86,155.83,155.86,62599999.0
2007-01-15 17:25:00,155.867,155.871,155.863,155.863,52800000.0
2007-01-15 17:26:00,155.865,155.868,155.863,155.863,40400000.0
2007-01-15 17:27:00,155.863,155.87,155.854,155.859,81499998.0
2007-01-15 17:28:00,155.845,155.845,155.832,155.832,155799996.0
2007-01-15 17:29:00,155.825,155.825,155.812,155.82,43999999.0
2007-01-15 17:30:00,155.818,155.818,155.807,155.807,85299999.0
2007-01-15 17:31:00,155.813,155.825,155.813,155.825,98100000.0
2007-01-15 17:32:00,155.822,155.825,155.822,155.825,28000000.0
2007-01-15 17:33:00,155.818,155.829,155.812,155.829,53700000.0
2007-01-15 17:34:00,155.838,155.843,155.834,155.839,113600002.0
2007-01-15 17:35:00,155.839,155.844,155.832,155.836,115799999.0
2007-01-15 17:36:00,155.84,155.84,155.832,155.835,82400000.0
2007-01-15 17:37:00,155.835,155.837,155.827,155.837,49500000.0
2007-01-15 17:38:00,155.839,155.845,155.82,155.829,109600001.0
2007-01-15 17:39:00,155.834,155.847,155.834,155.839,79200000.0
2007-01-15 17:40:00,155.833,155.845,155.833,155.84,78900000.0
2007-01-15 17:41:00,155.837,155.837,155.82,155.821,127699999.0
2007-01-15 17:42:00,155.818,155.818,155.789,155.789,24000000.0
2007-01-15 17:43:00,155.796,155.803,155.789,155.792,73800001.0
2007-01-15 17:44:00,155.796,155.803,155.791,155.803,54600000.0
2007-01-15 17:45:00,155.807,155.81,155.8,155.81,44400000.0
2007-01-15 17:46:00,155.806,155.819,155.8,155.8,121999999.0
2007-01-15 17:47:00,155.787,155.787,155.77,155.77,1600000.0
2007-01-15 17:48:00,155.772,155.781,155.761,155.781,81600000.0
2007-01-15 17:49:00,155.773,155.781,155.773,155.773,34399999.0
2007-01-15 17:50:00,155.782,155.8,155.782,155.8,29600000.0
2007-01-15 17:51:00,155.804,155.823,155.802,155.802,102699999.0
2007-01-15 17:52:00,155.788,155.797,155.781,155.795,152000002.0
2007-01-15 17:53:00,155.786,155.786,155.78,155.786,33900000.0
2007-01-15 17:54:00,155.785,155.797,155.775,155.793,56400000.0
2007-01-15 17:55:00,155.802,155.811,155.793,155.802,160499997.0
2007-01-15 17:56:00,155.802,155.811,155.797,155.807,52800000.0
2007-01-15 17:57:00,155.807,155.807,155.795,155.802,29800000.0
2007-01-15 17:58:00,155.818,155.818,155.8,155.809,132100002.0
2007-01-15 17:59:00,155.824,155.874,155.824,155.87,109000001.0
2007-01-15 18:00:00,155.856,155.856,155.821,155.83,60200000.0
2007-01-15 18:01:00,155.816,155.837,155.816,155.837,1280799998.0
2007-01-15 18:02:00,155.836,155.85,155.822,155.847,2143200007.0
2007-01-15 18:03:00,155.848,155.871,155.848,155.867,2137799995.0
2007-01-15 18:04:00,155.866,155.866,155.832,155.832,1737699986.0
2007-01-15 18:05:00,155.829,155.838,155.822,155.837,1711399998.0
2007-01-15 18:06:00,155.84,155.84,155.827,155.836,972799996.0
2007-01-15 18:07:00,155.832,155.836,155.812,155.812,2074200000.0
2007-01-15 18:08:00,155.809,155.809,155.785,155.793,1678299996.0
2007-01-15 18:09:00,155.792,155.797,155.763,155.763,1237799998.0
2007-01-15 18:10:00,155.767,155.778,155.76,155.775,893900002.0
2007-01-15 18:11:00,155.788,155.791,155.774,155.787,794100004.0
2007-01-15 18:12:00,155.79,155.798,155.785,155.79,918100003.0
2007-01-15 18:13:00,155.793,155.793,155.78,155.792,1209799997.0
2007-01-15 18:14:00,155.792,155.793,155.781,155.793,1450599992.0
2007-01-15 18:15:00,155.795,155.796,155.78,155.786,1546199993.0
2007-01-15 18:16:00,155.785,155.795,155.775,155.785,1447199996.0
2007-01-15 18:17:00,155.79,155.795,155.785,155.795,718299995.0
2007-01-15 18:18:00,155.795,155.811,155.789,155.811,563299995.0
2007-01-15 18:19:00,155.817,155.826,155.802,155.812,608100001.0
2007-01-15 18:20:00,155.814,155.84,155.811,155.84,1364400010.0
2007-01-15 18:21:00,155.848,155.861,155.844,155.844,1173499995.0
2007-01-15 18:22:00,155.84,155.845,155.832,155.845,1060099999.0
2007-01-15 18:23:00,155.849,155.856,155.845,155.848,1576300000.0
2007-01-15 18:24:00,155.836,155.838,155.822,155.83,1356399998.0
2007-01-15 18:25:00,155.825,155.833,155.816,155.816,1335599997.0
2007-01-15 18:26:00,155.825,155.846,155.825,155.837,873400000.0
2007-01-15 18:27:00,155.844,155.888,155.844,155.873,713300010.0
2007-01-15 18:28:00,155.882,155.882,155.869,155.877,839400002.0
2007-01-15 18:29:00,155.879,155.885,155.871,155.885,904700005.0
2007-01-15 18:30:00,155.888,155.89,155.88,155.883,519999997.0
2007-01-15 18:31:00,155.882,155.892,155.875,155.884,824499995.0
2007-01-15 18:32:00,155.872,155.887,155.865,155.871,1306300000.0
2007-01-15 18:33:00,155.871,155.887,155.864,155.867,1351999998.0
2007-01-15 18:34:00,155.865,155.865,155.853,155.855,1131900003.0
2007-01-15 18:35:00,155.868,155.874,155.859,155.869,1300099999.0
2007-01-15 18:36:00,155.87,155.875,155.862,155.867,713499997.0
2007-01-15 18:37:00,155.874,155.874,155.857,155.87,649900002.0
2007-01-15 18:38:00,155.873,155.873,155.856,155.857,374700003.0
2007-01-15 18:39:00,155.852,155.857,155.838,155.842,328899997.0
2007-01-15 18:40:00,155.835,155.845,155.821,155.826,980699998.0
2007-01-15 18:41:00,155.827,155.835,155.825,155.827,276600000.0
2007-01-15 18:42:00,155.828,155.838,155.823,155.827,692600001.0
2007-01-15 18:43:00,155.835,155.847,155.825,155.847,216000000.0
2007-01-15 18:44:00,155.846,155.855,155.838,155.855,402999996.0
2007-01-15 18:45:00,155.849,155.857,155.838,155.85,246299998.0
2007-01-15 18:46:00,155.85,155.859,155.83,155.847,658799999.0
2007-01-15 18:47:00,155.84,155.848,155.821,155.821,125500000.0
2007-01-15 18:48:00,155.825,155.845,155.825,155.835,572900004.0
2007-01-15 18:49:00,155.831,155.837,155.815,155.815,623199994.0
2007-01-15 18:50:00,155.819,155.819,155.802,155.818,768699996.0
2007-01-15 18:51:00,155.821,155.828,155.813,155.818,709599998.0
2007-01-15 18:52:00,155.825,155.828,155.81,155.811,648499998.0
2007-01-15 18:53:00,155.812,155.835,155.812,155.827,1145100000.0
2007-01-15 18:54:00,155.826,155.829,155.809,155.816,928200003.0
2007-01-15 18:55:00,155.817,155.836,155.817,155.828,1071500003.0
2007-01-15 18:56:00,155.83,155.839,155.825,155.827,474200004.0
2007-01-15 18:57:00,155.83,155.842,155.825,155.837,405999995.0
2007-01-15 18:58:00,155.837,155.849,155.829,155.835,650299995.0
2007-01-15 18:59:00,155.837,155.837,155.82,155.83,739899996.0
2007-01-15 19:00:00,155.825,155.836,155.82,155.823,219799997.0
2007-01-15 19:01:00,155.816,155.817,155.802,155.814,165599998.0
2007-01-15 19:02:00,155.81,155.814,155.797,155.799,323599995.0
2007-01-15 19:03:00,155.803,155.815,155.795,155.813,865900002.0
2007-01-15 19:04:00,155.815,155.815,155.792,155.802,390400001.0
2007-01-15 19:05:00,155.811,155.811,155.777,155.777,621800004.0
2007-01-15 19:06:00,155.782,155.806,155.78,155.791,923000001.0
2007-01-15 19:07:00,155.792,155.805,155.788,155.788,972900004.0
2007-01-15 19:08:00,155.785,155.785,155.751,155.756,735599996.0
2007-01-15 19:09:00,155.759,155.779,155.754,155.776,596699997.0
2007-01-15 19:10:00,155.785,155.787,155.774,155.787,148900002.0
2007-01-15 19:11:00,155.783,155.79,155.775,155.775,376000003.0
2007-01-15 19:12:00,155.786,155.811,155.786,155.808,433299999.0
2007-01-15 19:13:00,155.804,155.816,155.793,155.808,126199998.0
2007-01-15 19:14:00,155.8,155.811,155.797,155.798,267699997.0
2007-01-15 19:15:00,155.79,155.802,155.784,155.802,972100000.0
2007-01-15 19:16:00,155.804,155.811,155.794,155.799,396000000.0
2007-01-15 19:17:00,155.788,155.79,155.762,155.762,355799999.0
2007-01-15 19:18:00,155.76,155.768,155.752,155.766,323900002.0
2007-01-15 19:19:00,155.772,155.787,155.771,155.772,770499998.0
2007-01-15 19:20:00,155.772,155.784,155.769,155.773,444200006.0
2007-01-15 19:21:00,155.785,155.796,155.776,155.79,384599999.0
2007-01-15 19:22:00,155.791,155.794,155.786,155.786,147700001.0
2007-01-15 19:23:00,155.795,155.798,155.781,155.798,1201099997.0
2007-01-15 19:24:00,155.8,155.811,155.793,155.8,738199995.0
2007-01-15 19:25:00,155.8,155.813,155.796,155.808,600700001.0
2007-01-15 19:26:00,155.81,155.826,155.806,155.806,1111099997.0
2007-01-15 19:27:00,155.804,155.814,155.799,155.81,672000001.0
2007-01-15 19:28:00,155.81,155.815,155.799,155.799,743000000.0
2007-01-15 19:29:00,155.797,155.804,155.791,155.791,428399996.0
2007-01-15 19:30:00,155.79,155.8,155.784,155.789,682999993.0
2007-01-15 19:31:00,155.787,155.792,155.776,155.784,874599997.0
2007-01-15 19:32:00,155.781,155.795,155.774,155.785,950600001.0
2007-01-15 19:33:00,155.784,155.79,155.778,155.78,443199998.0
2007-01-15 19:34:00,155.772,155.772,155.755,155.764,994999997.0
2007-01-15 19:35:00,155.757,155.768,155.752,155.753,785799996.0
2007-01-15 19:36:00,155.758,155.762,155.752,155.76,486000000.0
2007-01-15 19:37:00,155.751,155.754,155.747,155.752,53200000.0
2007-01-15 19:38:00,155.749,155.755,155.743,155.75,660400009.0
2007-01-15 19:39:00,155.759,155.771,155.751,155.755,682899997.0
2007-01-15 19:40:00,155.764,155.772,155.756,155.756,528099997.0
2007-01-15 19:41:00,155.749,155.767,155.749,155.761,885500000.0
2007-01-15 19:42:00,155.757,155.769,155.737,155.747,399000001.0
2007-01-15 19:43:00,155.755,155.77,155.755,155.763,170599998.0
2007-01-15 19:44:00,155.765,155.785,155.754,155.768,490600002.0
2007-01-15 19:45:00,155.763,155.771,155.754,155.768,148699999.0
2007-01-15 19:46:00,155.775,155.804,155.775,155.804,350299998.0
2007-01-15 19:47:00,155.818,155.834,155.813,155.829,207100003.0
2007-01-15 19:48:00,155.823,155.83,155.813,155.813,818999997.0
2007-01-15 19:49:00,155.819,155.83,155.817,155.828,344699995.0
2007-01-15 19:50:00,155.826,155.826,155.813,155.813,351499998.0
2007-01-15 19:51:00,155.814,155.826,155.813,155.823,357500000.0
2007-01-15 19:52:00,155.822,155.822,155.785,155.811,554800003.0
2007-01-15 19:53:00,155.819,155.82,155.809,155.811,462099996.0
2007-01-15 19:54:00,155.807,155.819,155.803,155.814,402399992.0
2007-01-15 19:55:00,155.815,155.815,155.797,155.8,242100002.0
2007-01-15 19:56:00,155.796,155.796,155.766,155.787,373300001.0
2007-01-15 19:57:00,155.78,155.784,155.766,155.774,564199998.0
2007-01-15 19:58:00,155.777,155.785,155.77,155.771,584600000.0
2007-01-15 19:59:00,155.768,155.77,155.759,155.76,490700000.0
2007-01-15 20:00:00,155.769,155.78,155.767,155.778,173899999.0
2007-01-15 20:01:00,155.778,155.783,155.768,155.772,445199997.0
2007-01-15 20:02:00,155.76,155.771,155.754,155.756,230899998.0
2007-01-15 20:03:00,155.762,155.765,155.752,155.752,250300002.0
2007-01-15 20:04:00,155.751,155.768,155.751,155.768,294699999.0
2007-01-15 20:05:00,155.77,155.775,155.765,155.77,790200002.0
2007-01-15 20:06:00,155.771,155.771,155.757,155.76,592799997.0
2007-01-15 20:07:00,155.753,155.768,155.738,155.75,271800000.0
2007-01-15 20:08:00,155.754,155.776,155.754,155.776,662399997.0
2007-01-15 20:09:00,155.78,155.787,155.77,155.781,420399999.0
2007-01-15 20:10:00,155.772,155.781,155.762,155.762,387900001.0
2007-01-15 20:11:00,155.768,155.778,155.762,155.778,650200000.0
2007-01-15 20:12:00,155.777,155.798,155.777,155.78,1050899993.0
2007-01-15 20:13:00,155.781,155.796,155.781,155.793,332299998.0
2007-01-15 20:14:00,155.788,155.79,155.773,155.773,429100000.0
2007-01-15 20:15:00,155.787,155.792,155.775,155.776,818199996.0
2007-01-15 20:16:00,155.773,155.793,155.773,155.777,561200006.0
2007-01-15 20:17:00,155.776,155.785,155.775,155.785,309000001.0
2007-01-15 20:18:00,155.788,155.788,155.781,155.788,120800001.0
2007-01-15 20:19:00,155.791,155.799,155.788,155.793,423399999.0
2007-01-15 20:20:00,155.799,155.815,155.791,155.807,197299998.0
2007-01-15 20:21:00,155.813,155.826,155.812,155.813,544599997.0
2007-01-15 20:22:00,155.806,155.835,155.806,155.826,539400000.0
2007-01-15 20:23:00,155.829,155.832,155.811,155.815,665899997.0
2007-01-15 20:24:00,155.822,155.827,155.819,155.822,178200001.0
2007-01-15 20:25:00,155.819,155.821,155.81,155.813,396400004.0
2007-01-15 20:26:00,155.81,155.813,155.802,155.805,370700000.0
2007-01-15 20:27:00,155.805,155.815,155.799,155.815,701900001.0
2007-01-15 20:28:00,155.808,155.808,155.79,155.798,910800000.0
2007-01-15 20:29:00,155.798,155.811,155.792,155.795,1092899997.0
2007-01-15 20:30:00,155.795,155.81,155.79,155.799,1709000000.0
2007-01-15 20:31:00,155.808,155.809,155.789,155.793,1301199999.0
2007-01-15 20:32:00,155.789,155.796,155.776,155.782,1125099996.0
2007-01-15 20:33:00,155.783,155.793,155.776,155.793,356800000.0
2007-01-15 20:34:00,155.79,155.795,155.785,155.785,460799994.0
2007-01-15 20:35:00,155.788,155.792,155.777,155.783,424700002.0
2007-01-15 20:36:00,155.78,155.787,155.774,155.787,476900001.0
2007-01-15 20:37:00,155.786,155.786,155.756,155.756,521400002.0
2007-01-15 20:38:00,155.762,155.778,155.76,155.77,718900001.0
2007-01-15 20:39:00,155.772,155.783,155.768,155.778,925200003.0
2007-01-15 20:40:00,155.772,155.778,155.766,155.778,924700004.0
2007-01-15 20:41:00,155.775,155.786,155.774,155.78,311800002.0
2007-01-15 20:42:00,155.78,155.78,155.765,155.772,285100002.0
2007-01-15 20:43:00,155.767,155.771,155.753,155.768,807900000.0
2007-01-15 20:44:00,155.768,155.775,155.76,155.77,727300001.0
2007-01-15 20:45:00,155.778,155.786,155.773,155.773,783000001.0
2007-01-15 20:46:00,155.78,155.805,155.779,155.795,736499998.0
2007-01-15 20:47:00,155.785,155.792,155.77,155.77,786399999.0
2007-01-15 20:48:00,155.769,155.789,155.769,155.781,630400004.0
2007-01-15 20:49:00,155.79,155.795,155.785,155.795,355300003.0
2007-01-15 20:50:00,155.794,155.809,155.792,155.792,1373899996.0
2007-01-15 20:51:00,155.79,155.798,155.787,155.795,496700002.0
2007-01-15 20:52:00,155.795,155.798,155.788,155.788,219200002.0
2007-01-15 20:53:00,155.789,155.808,155.788,155.8,729199998.0
2007-01-15 20:54:00,155.795,155.803,155.793,155.803,206899998.0
2007-01-15 20:55:00,155.797,155.799,155.783,155.793,813500000.0
2007-01-15 20:56:00,155.789,155.797,155.782,155.787,863599994.0
2007-01-15 20:57:00,155.789,155.798,155.785,155.786,701299995.0
2007-01-15 20:58:00,155.79,155.795,155.782,155.783,1172200002.0
2007-01-15 20:59:00,155.771,155.792,155.749,155.772,1399500001.0
2007-01-15 21:00:00,155.799,155.805,155.79,155.8,1207699988.0
2007-01-15 21:01:00,155.804,155.804,155.785,155.796,768200000.0
2007-01-15 21:02:00,155.786,155.792,155.77,155.77,637499997.0
2007-01-15 21:03:00,155.765,155.781,155.762,155.77,739499997.0
2007-01-15 21:04:00,155.769,155.776,155.764,155.77,569399998.0
2007-01-15 21:05:00,155.77,155.778,155.76,155.768,414699999.0
2007-01-15 21:06:00,155.757,155.762,155.744,155.754,707900002.0
2007-01-15 21:07:00,155.767,155.805,155.767,155.805,392999999.0
2007-01-15 21:08:00,155.786,155.803,155.763,155.793,389700001.0
2007-01-15 21:09:00,155.81,155.827,155.8,155.817,218800000.0
2007-01-15 21:10:00,155.815,155.815,155.792,155.799,392799999.0
2007-01-15 21:11:00,155.79,155.795,155.785,155.795,268599999.0
2007-01-15 21:12:00,155.79,155.79,155.772,155.772,603399997.0
2007-01-15 21:13:00,155.77,155.78,155.756,155.78,550399998.0
2007-01-15 21:14:00,155.767,155.777,155.747,155.75,688499999.0
2007-01-15 21:15:00,155.759,155.777,155.749,155.765,863599996.0
2007-01-15 21:16:00,155.765,155.767,155.753,155.765,634700000.0
2007-01-15 21:17:00,155.773,155.796,155.771,155.795,815599995.0
2007-01-15 21:18:00,155.794,155.794,155.751,155.751,434000000.0
2007-01-15 21:19:00,155.744,155.761,155.741,155.743,553799998.0
2007-01-15 21:20:00,155.747,155.749,155.727,155.737,1001899996.0
2007-01-15 21:21:00,155.741,155.767,155.741,155.745,544899996.0
2007-01-15 21:22:00,155.745,155.773,155.745,155.76,957099996.0
2007-01-15 21:23:00,155.758,155.76,155.751,155.758,577600001.0
2007-01-15 21:24:00,155.755,155.763,155.744,155.75,411300002.0
2007-01-15 21:25:00,155.749,155.752,155.733,155.741,655299998.0
2007-01-15 21:26:00,155.75,155.757,155.734,155.744,287099999.0
2007-01-15 21:27:00,155.755,155.755,155.729,155.748,151400000.0
2007-01-15 21:28:00,155.745,155.756,155.745,155.75,98999997.0
2007-01-15 21:29:00,155.752,155.759,155.746,155.75,197599999.0
2007-01-15 21:30:00,155.743,155.767,155.743,155.75,294400004.0
2007-01-15 21:31:00,155.747,155.765,155.747,155.753,131899998.0
2007-01-15 21:32:00,155.75,155.761,155.74,155.743,632100002.0
2007-01-15 21:33:00,155.741,155.752,155.737,155.747,155899999.0
2007-01-15 21:34:00,155.755,155.803,155.748,155.803,286499999.0
2007-01-15 21:35:00,155.771,155.771,155.751,155.757,365900004.0
2007-01-15 21:36:00,155.765,155.774,155.765,155.772,301900003.0
2007-01-15 21:37:00,155.778,155.78,155.773,155.773,163399999.0
2007-01-15 21:38:00,155.775,155.775,155.767,155.77,152199997.0
2007-01-15 21:39:00,155.768,155.768,155.752,155.753,320899999.0
2007-01-15 21:40:00,155.753,155.77,155.748,155.77,226099998.0
2007-01-15 21:41:00,155.77,155.77,155.741,155.76,84299999.0
2007-01-15 21:42:00,155.763,155.763,155.749,155.755,347099998.0
2007-01-15 21:43:00,155.739,155.751,155.733,155.74,423799997.0
2007-01-15 21:44:00,155.741,155.756,155.739,155.747,630300000.0
2007-01-15 21:45:00,155.75,155.755,155.748,155.75,279200002.0
2007-01-15 21:46:00,155.749,155.755,155.742,155.742,532800005.0
2007-01-15 21:47:00,155.746,155.763,155.745,155.763,436799999.0
2007-01-15 21:48:00,155.757,155.762,155.751,155.762,130100002.0
2007-01-15 21:49:00,155.755,155.765,155.755,155.76,149599999.0
2007-01-15 21:50:00,155.763,155.779,155.76,155.779,41100000.0
2007-01-15 21:51:00,155.779,155.779,155.756,155.765,133599998.0
2007-01-15 21:52:00,155.766,155.781,155.766,155.768,129200000.0
2007-01-15 21:53:00,155.772,155.787,155.772,155.777,64000000.0
2007-01-15 21:54:00,155.773,155.773,155.757,155.76,62599999.0
2007-01-15 21:55:00,155.767,155.768,155.762,155.768,91600001.0
2007-01-15 21:56:00,155.772,155.785,155.765,155.779,56400000.0
2007-01-15 21:57:00,155.788,155.793,155.788,155.79,26800000.0
2007-01-15 21:58:00,155.79,155.795,155.788,155.795,138099998.0
2007-01-15 21:59:00,155.79,155.795,155.79,155.79,124999999.0
2007-01-15 22:00:00,155.79,155.795,155.787,155.787,160300000.0
2007-01-15 22:01:00,155.791,155.801,155.785,155.786,511699997.0
2007-01-15 22:02:00,155.793,155.807,155.791,155.805,415399999.0
2007-01-15 22:03:00,155.812,155.829,155.811,155.811,103200000.0
2007-01-15 22:04:00,155.816,155.822,155.809,155.812,212400000.0
2007-01-15 22:05:00,155.809,155.816,155.806,155.807,110300001.0
2007-01-15 22:06:00,155.805,155.808,155.798,155.808,130599998.0
2007-01-15 22:07:00,155.81,155.81,155.8,155.81,125300000.0
2007-01-15 22:08:00,155.814,155.825,155.808,155.825,133800001.0
2007-01-15 22:09:00,155.819,155.827,155.817,155.818,133000001.0
2007-01-15 22:10:00,155.815,155.824,155.813,155.814,124799999.0
2007-01-15 22:11:00,155.805,155.829,155.805,155.827,96100002.0
2007-01-15 22:12:00,155.828,155.835,155.828,155.83,220999999.0
2007-01-15 22:13:00,155.828,155.831,155.815,155.819,201000002.0
2007-01-15 22:14:00,155.82,155.82,155.813,155.813,105400001.0
2007-01-15 22:15:00,155.816,155.833,155.816,155.822,193599997.0
2007-01-15 22:16:00,155.83,155.837,155.825,155.825,170299998.0
2007-01-15 22:17:00,155.814,155.814,155.805,155.81,48000000.0
2007-01-15 22:18:00,155.789,155.79,155.784,155.79,88100000.0
2007-01-15 22:19:00,155.787,155.791,155.782,155.782,98899999.0
2007-01-15 22:20:00,155.781,155.787,155.778,155.779,96600001.0
2007-01-15 22:21:00,155.79,155.79,155.781,155.788,140699997.0
2007-01-15 22:22:00,155.79,155.792,155.781,155.788,87000002.0
2007-01-15 22:23:00,155.788,155.79,155.781,155.79,224399996.0
2007-01-15 22:24:00,155.789,155.789,155.781,155.783,65000000.0
2007-01-15 22:25:00,155.783,155.79,155.78,155.78,290599999.0
2007-01-15 22:26:00,155.78,155.785,155.778,155.784,183500001.0
2007-01-15 22:27:00,155.756,155.789,155.74,155.784,516899999.0
2007-01-15 22:28:00,155.785,155.785,155.777,155.78,320400000.0
2007-01-15 22:29:00,155.785,155.789,155.785,155.789,98199999.0
2007-01-15 22:30:00,155.789,155.789,155.786,155.786,79200000.0
2007-01-15 22:31:00,155.783,155.787,155.78,155.78,94500000.0
2007-01-15 22:32:00,155.783,155.79,155.78,155.785,187799996.0
2007-01-15 22:33:00,155.79,155.79,155.785,155.79,260800000.0
2007-01-15 22:34:00,155.794,155.798,155.78,155.793,322700001.0
2007-01-15 22:35:00,155.784,155.784,155.77,155.77,120900000.0
2007-01-15 22:36:00,155.776,155.786,155.775,155.776,359399999.0
2007-01-15 22:37:00,155.775,155.783,155.771,155.781,221999996.0
2007-01-15 22:38:00,155.761,155.776,155.752,155.756,261900001.0
2007-01-15 22:39:00,155.782,155.788,155.777,155.782,314599998.0
2007-01-15 22:40:00,155.784,155.794,155.777,155.782,479400001.0
2007-01-15 22:41:00,155.781,155.784,155.775,155.775,99299999.0
2007-01-15 22:42:00,155.785,155.794,155.775,155.784,129300000.0
2007-01-15 22:43:00,155.794,155.796,155.777,155.786,101000000.0
2007-01-15 22:44:00,155.79,155.795,155.78,155.793,323000000.0
2007-01-15 22:45:00,155.799,155.807,155.793,155.801,293299996.0
2007-01-15 22:46:00,155.803,155.803,155.793,155.793,146000003.0
2007-01-15 22:47:00,155.792,155.799,155.791,155.797,133099998.0
2007-01-15 22:48:00,155.798,155.808,155.796,155.804,262800002.0
2007-01-15 22:49:00,155.808,155.826,155.803,155.815,313599997.0
2007-01-15 22:50:00,155.814,155.816,155.805,155.805,109099999.0
2007-01-15 22:51:00,155.803,155.808,155.787,155.8,124800000.0
2007-01-15 22:52:00,155.8,155.807,155.798,155.805,210299998.0
2007-01-15 22:53:00,155.8,155.812,155.796,155.804,128800000.0
2007-01-15 22:54:00,155.802,155.802,155.791,155.794,160399998.0
2007-01-15 22:55:00,155.784,155.798,155.784,155.793,86300000.0
2007-01-15 22:56:00,155.798,155.798,155.787,155.795,116300000.0
2007-01-15 22:57:00,155.79,155.793,155.785,155.785,114399998.0
2007-01-15 22:58:00,155.792,155.797,155.788,155.788,128800000.0
2007-01-15 22:59:00,155.796,155.804,155.781,155.793,173599997.0
2007-01-15 23:00:00,155.813,155.815,155.81,155.81,56800000.0
2007-01-15 23:01:00,155.808,155.81,155.796,155.796,128299999.0
2007-01-15 23:02:00,155.784,155.794,155.78,155.782,67900000.0
2007-01-15 23:03:00,155.798,155.822,155.798,155.81,45100000.0
2007-01-15 23:04:00,155.812,155.812,155.79,155.795,44200000.0
2007-01-15 23:05:00,155.792,155.807,155.791,155.807,123499999.0
2007-01-15 23:06:00,155.81,155.816,155.804,155.816,95799999.0
2007-01-15 23:07:00,155.825,155.831,155.811,155.831,145399999.0
2007-01-15 23:08:00,155.822,155.825,155.816,155.816,94099998.0
2007-01-15 23:09:00,155.827,155.841,155.816,155.816,63200000.0
2007-01-15 23:10:00,155.818,155.818,155.809,155.816,81300002.0
2007-01-15 23:11:00,155.808,155.808,155.799,155.808,113200002.0
2007-01-15 23:12:00,155.813,155.813,155.799,155.811,121999999.0
2007-01-15 23:13:00,155.81,155.832,155.81,155.819,88000001.0
2007-01-15 23:14:00,155.817,155.828,155.815,155.815,94900000.0
2007-01-15 23:15:00,155.818,155.827,155.814,155.814,48000000.0
2007-01-15 23:16:00,155.811,155.819,155.806,155.818,147199996.0
2007-01-15 23:17:00,155.823,155.825,155.82,155.82,43900000.0
2007-01-15 23:18:00,155.807,155.817,155.805,155.811,106899999.0
2007-01-15 23:19:00,155.8,155.8,155.781,155.79,100499998.0
2007-01-15 23:20:00,155.798,155.798,155.788,155.788,52599999.0
2007-01-15 23:21:00,155.79,155.795,155.78,155.784,98100001.0
2007-01-15 23:22:00,155.785,155.793,155.78,155.789,106100000.0
2007-01-15 23:23:00,155.79,155.795,155.785,155.79,67599999.0
2007-01-15 23:24:00,155.782,155.795,155.782,155.795,19200000.0
2007-01-15 23:25:00,155.795,155.795,155.783,155.783,23800000.0
2007-01-15 23:26:00,155.782,155.794,155.78,155.792,66400000.0
2007-01-15 23:27:00,155.802,155.811,155.798,155.8,103000001.0
2007-01-15 23:28:00,155.785,155.791,155.77,155.77,55200000.0
2007-01-15 23:29:00,155.773,155.782,155.772,155.778,186299999.0
2007-01-15 23:30:00,155.779,155.788,155.779,155.786,85400000.0
2007-01-15 23:31:00,155.788,155.791,155.782,155.788,42700000.0
2007-01-15 23:32:00,155.788,155.792,155.779,155.792,63600001.0
2007-01-15 23:33:00,155.786,155.788,155.785,155.788,96599997.0
2007-01-15 23:34:00,155.783,155.787,155.772,155.772,86400002.0
2007-01-15 23:35:00,155.773,155.79,155.762,155.79,69900000.0
2007-01-15 23:36:00,155.782,155.782,155.768,155.768,91100002.0
2007-01-15 23:37:00,155.765,155.778,155.756,155.765,50100000.0
2007-01-15 23:38:00,155.768,155.779,155.757,155.757,107999999.0
2007-01-15 23:39:00,155.764,155.773,155.762,155.773,71900001.0
2007-01-15 23:40:00,155.773,155.788,155.773,155.788,73100000.0
2007-01-15 23:41:00,155.795,155.817,155.795,155.817,18900000.0
2007-01-15 23:42:00,155.817,155.817,155.8,155.808,60200000.0
2007-01-15 23:43:00,155.81,155.81,155.81,155.81,11200000.0
2007-01-15 23:44:00,155.795,155.811,155.795,155.811,102600002.0
2007-01-15 23:45:00,155.8,155.8,155.782,155.784,100499998.0
2007-01-15 23:46:00,155.778,155.786,155.776,155.777,60700000.0
2007-01-15 23:47:00,155.79,155.792,155.775,155.775,59200001.0
2007-01-15 23:48:00,155.765,155.77,155.762,155.77,35100000.0
2007-01-15 23:49:00,155.767,155.767,155.753,155.753,122899997.0
2007-01-15 23:50:00,155.766,155.792,155.766,155.792,49100000.0
2007-01-15 23:51:00,155.792,155.798,155.786,155.786,93499998.0
2007-01-15 23:52:00,155.786,155.798,155.782,155.782,112499998.0
2007-01-15 23:53:00,155.782,155.8,155.78,155.786,114600000.0
2007-01-15 23:54:00,155.793,155.793,155.763,155.77,98999999.0
2007-01-15 23:55:00,155.77,155.777,155.768,155.77,122400002.0
2007-01-15 23:56:00,155.773,155.783,155.769,155.777,161400002.0
2007-01-15 23:57:00,155.771,155.777,155.767,155.769,59900000.0
2007-01-15 23:58:00,155.771,155.779,155.771,155.779,12900000.0
2007-01-15 23:59:00,155.79,155.793,155.786,155.788,125399999.0
2007-01-16 00:00:00,155.777,155.781,155.777,155.778,118599997.0
2007-01-16 00:01:00,155.769,155.782,155.753,155.753,47400001.0
2007-01-16 00:02:00,155.748,155.75,155.743,155.75,30300000.0
2007-01-16 00:03:00,155.753,155.762,155.745,155.754,140499996.0
2007-01-16 00:04:00,155.755,155.755,155.729,155.729,59899998.0
2007-01-16 00:05:00,155.725,155.733,155.722,155.733,117600002.0
2007-01-16 00:06:00,155.733,155.733,155.727,155.728,40800000.0
2007-01-16 00:07:00,155.734,155.75,155.734,155.742,112199999.0
2007-01-16 00:08:00,155.736,155.751,155.736,155.748,81500001.0
2007-01-16 00:09:00,155.757,155.766,155.755,155.766,190000001.0
2007-01-16 00:10:00,155.775,155.79,155.775,155.78,86800001.0
2007-01-16 00:11:00,155.776,155.776,155.771,155.771,17600000.0
2007-01-16 00:12:00,155.775,155.778,155.746,155.764,138299998.0
2007-01-16 00:13:00,155.752,155.764,155.742,155.764,89300000.0
2007-01-16 00:14:00,155.767,155.767,155.759,155.763,28000000.0
2007-01-16 00:15:00,155.769,155.789,155.769,155.782,106400000.0
2007-01-16 00:16:00,155.787,155.792,155.777,155.785,128999998.0
2007-01-16 00:17:00,155.797,155.8,155.777,155.779,107400000.0
2007-01-16 00:18:00,155.782,155.782,155.768,155.768,116299997.0
2007-01-16 00:19:00,155.773,155.805,155.773,155.805,93600000.0
2007-01-16 00:20:00,155.807,155.807,155.783,155.785,99399999.0
2007-01-16 00:21:00,155.783,155.823,155.783,155.823,100200000.0
2007-01-16 00:22:00,155.823,155.825,155.812,155.816,44800000.0
2007-01-16 00:23:00,155.813,155.813,155.798,155.807,133899998.0
2007-01-16 00:24:00,155.812,155.812,155.798,155.802,70700000.0
2007-01-16 00:25:00,155.804,155.804,155.791,155.797,86900001.0
2007-01-16 00:26:00,155.791,155.808,155.791,155.808,47900001.0
2007-01-16 00:27:00,155.804,155.804,155.801,155.801,7600000.0
2007-01-16 00:28:00,155.793,155.824,155.792,155.812,169500000.0
2007-01-16 00:29:00,155.825,155.825,155.797,155.806,87900001.0
2007-01-16 00:30:00,155.798,155.809,155.793,155.8,76799999.0
2007-01-16 00:31:00,155.796,155.814,155.796,155.804,101599999.0
2007-01-16 00:32:00,155.809,155.817,155.808,155.808,119600002.0
2007-01-16 00:33:00,155.816,155.818,155.813,155.813,41900000.0
2007-01-16 00:34:00,155.813,155.821,155.811,155.815,140400002.0
2007-01-16 00:35:00,155.815,155.819,155.81,155.818,121000001.0
2007-01-16 00:36:00,155.814,155.818,155.81,155.815,145999997.0
2007-01-16 00:37:00,155.807,155.82,155.793,155.82,88000002.0
2007-01-16 00:38:00,155.81,155.81,155.782,155.782,80799999.0
2007-01-16 00:39:00,155.785,155.802,155.784,155.802,100600000.0
2007-01-16 00:40:00,155.797,155.804,155.796,155.797,96600001.0
2007-01-16 00:41:00,155.807,155.821,155.8,155.8,85300001.0
2007-01-16 00:42:00,155.783,155.791,155.78,155.79,94399998.0
2007-01-16 00:43:00,155.8,155.818,155.8,155.808,185599997.0
2007-01-16 00:44:00,155.807,155.811,155.8,155.808,137099998.0
2007-01-16 00:45:00,155.808,155.813,155.804,155.804,63600000.0
2007-01-16 00:46:00,155.797,155.797,155.785,155.785,58099999.0
2007-01-16 00:47:00,155.786,155.786,155.76,155.76,137800002.0
2007-01-16 00:48:00,155.765,155.765,155.751,155.76,128499997.0
2007-01-16 00:49:00,155.756,155.761,155.751,155.751,49400000.0
2007-01-16 00:50:00,155.762,155.781,155.762,155.779,112800000.0
2007-01-16 00:51:00,155.788,155.788,155.758,155.782,119700001.0
2007-01-16 00:52:00,155.792,155.802,155.788,155.802,100100000.0
2007-01-16 00:53:00,155.805,155.808,155.805,155.808,49500000.0
2007-01-16 00:54:00,155.807,155.812,155.798,155.808,92899998.0
2007-01-16 00:55:00,155.798,155.826,155.798,155.817,111700000.0
2007-01-16 00:56:00,155.814,155.814,155.791,155.8,101899999.0
2007-01-16 00:57:00,155.795,155.82,155.795,155.8,78900000.0
2007-01-16 00:58:00,155.801,155.816,155.801,155.816,59300000.0
2007-01-16 00:59:00,155.818,155.818,155.808,155.808,71999999.0
2007-01-16 01:00:00,155.817,155.83,155.798,155.823,128999998.0
2007-01-16 01:01:00,155.83,155.83,155.808,155.816,148199996.0
2007-01-16 01:02:00,155.824,155.824,155.801,155.802,85500000.0
2007-01-16 01:03:00,155.792,155.808,155.792,155.805,111299999.0
2007-01-16 01:04:00,155.803,155.812,155.798,155.805,209900001.0
2007-01-16 01:05:00,155.805,155.814,155.8,155.81,100299998.0
2007-01-16 01:06:00,155.813,155.813,155.778,155.793,74800002.0
2007-01-16 01:07:00,155.802,155.804,155.793,155.8,111099998.0
2007-01-16 01:08:00,155.807,155.807,155.803,155.803,29100001.0
2007-01-16 01:09:00,155.798,155.798,155.795,155.798,24500000.0
2007-01-16 01:10:00,155.798,155.809,155.79,155.8,130499999.0
2007-01-16 01:11:00,155.797,155.804,155.794,155.799,163899999.0
2007-01-16 01:12:00,155.802,155.802,155.787,155.791,186700000.0
2007-01-16 01:13:00,155.792,155.797,155.792,155.793,170099999.0
2007-01-16 01:14:00,155.792,155.798,155.785,155.791,90400000.0
2007-01-16 01:15:00,155.79,155.79,155.774,155.784,52800000.0
2007-01-16 01:16:00,155.793,155.798,155.78,155.796,210600000.0
2007-01-16 01:17:00,155.788,155.801,155.784,155.784,137500002.0
2007-01-16 01:18:00,155.793,155.793,155.79,155.79,58399999.0
2007-01-16 01:19:00,155.79,155.79,155.785,155.785,47400000.0
2007-01-16 01:20:00,155.79,155.795,155.787,155.795,21800000.0
2007-01-16 01:21:00,155.783,155.79,155.78,155.783,68799999.0
2007-01-16 01:22:00,155.784,155.791,155.776,155.787,135199997.0
2007-01-16 01:23:00,155.792,155.799,155.781,155.79,152600002.0
2007-01-16 01:24:00,155.795,155.795,155.778,155.778,136599998.0
2007-01-16 01:25:00,155.774,155.778,155.747,155.747,46399999.0
2007-01-16 01:26:00,155.785,155.793,155.775,155.79,125500000.0
2007-01-16 01:27:00,155.792,155.792,155.782,155.787,137400000.0
2007-01-16 01:28:00,155.794,155.803,155.794,155.797,85999998.0
2007-01-16 01:29:00,155.798,155.802,155.796,155.796,56599999.0
2007-01-16 01:30:00,155.791,155.803,155.786,155.803,131100000.0
2007-01-16 01:31:00,155.798,155.801,155.789,155.798,181100002.0
2007-01-16 01:32:00,155.787,155.802,155.786,155.802,72100001.0
2007-01-16 01:33:00,155.8,155.805,155.795,155.8,180800002.0
2007-01-16 01:34:00,155.808,155.808,155.79,155.798,120699999.0
2007-01-16 01:35:00,155.805,155.805,155.795,155.805,132000000.0
2007-01-16 01:36:00,155.798,155.8,155.793,155.793,57500001.0
2007-01-16 01:37:00,155.791,155.798,155.791,155.796,168900001.0
2007-01-16 01:38:00,155.798,155.8,155.782,155.782,73799999.0
2007-01-16 01:39:00,155.795,155.795,155.783,155.79,67699999.0
2007-01-16 01:40:00,155.789,155.789,155.772,155.774,113799998.0
2007-01-16 01:41:00,155.771,155.787,155.771,155.787,84500002.0
2007-01-16 01:42:00,155.791,155.791,155.76,155.788,102999999.0
2007-01-16 01:43:00,155.78,155.78,155.77,155.77,16500000.0
2007-01-16 01:44:00,155.772,155.779,155.758,155.771,81899999.0
2007-01-16 01:45:00,155.784,155.784,155.778,155.78,62900002.0
2007-01-16 01:46:00,155.776,155.792,155.776,155.792,76500001.0
2007-01-16 01:47:00,155.786,155.798,155.785,155.798,123600001.0
2007-01-16 01:48:00,155.786,155.796,155.781,155.796,72000000.0
2007-01-16 01:49:00,155.807,155.821,155.783,155.802,75699999.0
2007-01-16 01:50:00,155.799,155.813,155.793,155.8,98699999.0
2007-01-16 01:51:00,155.794,155.822,155.788,155.822,104699999.0
2007-01-16 01:52:00,155.825,155.825,155.797,155.797,114600001.0
2007-01-16 01:53:00,155.795,155.806,155.795,155.797,123900000.0
2007-01-16 01:54:00,155.806,155.813,155.8,155.8,101500000.0
2007-01-16 01:55:00,155.819,155.819,155.805,155.818,61299999.0
2007-01-16 01:56:00,155.815,155.826,155.795,155.796,134700001.0
2007-01-16 01:57:00,155.791,155.793,155.786,155.786,76700001.0
2007-01-16 01:58:00,155.79,155.79,155.775,155.775,40000000.0
2007-01-16 01:59:00,155.775,155.776,155.763,155.774,47700000.0
2007-01-16 02:00:00,155.767,155.777,155.756,155.777,68800000.0
2007-01-16 02:01:00,155.783,155.788,155.765,155.788,29900000.0
2007-01-16 02:02:00,155.802,155.808,155.784,155.784,102900002.0
2007-01-16 02:03:00,155.778,155.778,155.749,155.749,118100001.0
2007-01-16 02:04:00,155.75,155.75,155.75,155.75,52500000.0
2007-01-16 02:05:00,155.738,155.745,155.736,155.74,79199999.0
2007-01-16 02:06:00,155.753,155.766,155.748,155.758,92700000.0
2007-01-16 02:07:00,155.748,155.757,155.744,155.745,86400000.0
2007-01-16 02:08:00,155.746,155.751,155.74,155.743,37100000.0
2007-01-16 02:09:00,155.743,155.747,155.736,155.747,46100000.0
2007-01-16 02:10:00,155.762,155.77,155.76,155.763,58400000.0
2007-01-16 02:11:00,155.765,155.781,155.765,155.778,48300000.0
2007-01-16 02:12:00,155.773,155.775,155.76,155.76,71099998.0
2007-01-16 02:13:00,155.754,155.754,155.738,155.747,89000001.0
2007-01-16 02:14:00,155.746,155.77,155.742,155.768,98700000.0
2007-01-16 02:15:00,155.773,155.784,155.765,155.783,126200000.0
2007-01-16 02:16:00,155.79,155.793,155.765,155.765,76000000.0
2007-01-16 02:17:00,155.765,155.765,155.758,155.76,142899997.0
2007-01-16 02:18:00,155.759,155.765,155.755,155.765,65699999.0
2007-01-16 02:19:00,155.762,155.769,155.761,155.762,89299999.0
2007-01-16 02:20:00,155.767,155.767,155.748,155.748,155699998.0
2007-01-16 02:21:00,155.743,155.767,155.742,155.761,85600000.0
2007-01-16 02:22:00,155.767,155.775,155.762,155.77,62899999.0
2007-01-16 02:23:00,155.765,155.765,155.752,155.752,74800000.0
2007-01-16 02:24:00,155.762,155.763,155.746,155.756,133800000.0
2007-01-16 02:25:00,155.76,155.773,155.76,155.772,50800000.0
2007-01-16 02:26:00,155.768,155.771,155.763,155.771,84100001.0
2007-01-16 02:27:00,155.768,155.781,155.763,155.773,85199999.0
2007-01-16 02:28:00,155.771,155.771,155.76,155.767,61899999.0
2007-01-16 02:29:00,155.765,155.785,155.764,155.772,110899999.0
2007-01-16 02:30:00,155.776,155.776,155.755,155.762,140499999.0
2007-01-16 02:31:00,155.767,155.767,155.748,155.754,48900000.0
2007-01-16 02:32:00,155.755,155.777,155.754,155.776,104300000.0
2007-01-16 02:33:00,155.774,155.794,155.77,155.79,145800003.0
2007-01-16 02:34:00,155.784,155.79,155.769,155.79,156200003.0
2007-01-16 02:35:00,155.788,155.788,155.764,155.775,55200000.0
2007-01-16 02:36:00,155.77,155.775,155.762,155.77,218700003.0
2007-01-16 02:37:00,155.778,155.79,155.778,155.782,67500000.0
2007-01-16 02:38:00,155.79,155.791,155.78,155.788,107100000.0
2007-01-16 02:39:00,155.778,155.778,155.77,155.778,40600000.0
2007-01-16 02:40:00,155.792,155.797,155.79,155.792,127799998.0
2007-01-16 02:41:00,155.793,155.793,155.79,155.79,52700002.0
2007-01-16 02:42:00,155.781,155.791,155.781,155.786,103199999.0
2007-01-16 02:43:00,155.783,155.794,155.783,155.791,36800000.0
2007-01-16 02:44:00,155.792,155.793,155.79,155.79,11400000.0
2007-01-16 02:45:00,155.802,155.805,155.797,155.8,116799997.0
2007-01-16 02:46:00,155.8,155.8,155.787,155.798,137800002.0
2007-01-16 02:47:00,155.8,155.8,155.767,155.793,80699998.0
2007-01-16 02:48:00,155.793,155.795,155.785,155.789,189600002.0
2007-01-16 02:49:00,155.795,155.802,155.795,155.802,13600000.0
2007-01-16 02:50:00,155.797,155.805,155.797,155.805,91599997.0
2007-01-16 02:51:00,155.812,155.832,155.812,155.827,137599997.0
2007-01-16 02:52:00,155.824,155.858,155.822,155.858,117400000.0
2007-01-16 02:53:00,155.864,155.869,155.848,155.868,116600001.0
2007-01-16 02:54:00,155.855,155.855,155.831,155.848,55600001.0
2007-01-16 02:55:00,155.866,155.866,155.839,155.84,69600000.0
2007-01-16 02:56:00,155.852,155.856,155.847,155.853,206400000.0
2007-01-16 02:57:00,155.857,155.867,155.856,155.867,124299999.0
2007-01-16 02:58:00,155.843,155.843,155.829,155.831,75399999.0
2007-01-16 02:59:00,155.823,155.823,155.805,155.805,82200000.0
2007-01-16 03:00:00,155.808,155.828,155.801,155.827,74599999.0
2007-01-16 03:01:00,155.83,155.849,155.813,155.849,36900000.0
2007-01-16 03:02:00,155.845,155.865,155.84,155.865,45600000.0
2007-01-16 03:03:00,155.868,155.895,155.865,155.89,151300001.0
2007-01-16 03:04:00,155.876,155.889,155.86,155.86,115899999.0
2007-01-16 03:05:00,155.853,155.863,155.851,155.859,119600000.0
2007-01-16 03:06:00,155.858,155.858,155.845,155.846,41800000.0
2007-01-16 03:07:00,155.852,155.858,155.811,155.819,40700000.0
2007-01-16 03:08:00,155.815,155.833,155.805,155.833,87300000.0
2007-01-16 03:09:00,155.834,155.847,155.829,155.84,138900000.0
2007-01-16 03:10:00,155.841,155.845,155.83,155.837,106500001.0
2007-01-16 03:11:00,155.843,155.845,155.819,155.832,73899999.0
2007-01-16 03:12:00,155.838,155.838,155.823,155.825,184500003.0
2007-01-16 03:13:00,155.838,155.852,155.838,155.849,106399999.0
2007-01-16 03:14:00,155.857,155.857,155.845,155.846,92499999.0
2007-01-16 03:15:00,155.847,155.847,155.837,155.837,82200000.0
2007-01-16 03:16:00,155.842,155.849,155.84,155.847,155099999.0
2007-01-16 03:17:00,155.852,155.852,155.84,155.85,41700000.0
2007-01-16 03:18:00,155.85,155.85,155.822,155.825,99400000.0
2007-01-16 03:19:00,155.829,155.852,155.829,155.852,150100003.0
2007-01-16 03:20:00,155.847,155.859,155.838,155.838,150600000.0
2007-01-16 03:21:00,155.848,155.862,155.845,155.862,107399999.0
2007-01-16 03:22:00,155.86,155.866,155.857,155.863,118600000.0
2007-01-16 03:23:00,155.86,155.898,155.86,155.898,89099999.0
2007-01-16 03:24:00,155.905,155.905,155.888,155.897,96699998.0
2007-01-16 03:25:00,155.892,155.905,155.887,155.894,149300001.0
2007-01-16 03:26:00,155.895,155.899,155.882,155.882,92600000.0
2007-01-16 03:27:00,155.881,155.897,155.879,155.879,171299998.0
2007-01-16 03:28:00,155.872,155.879,155.849,155.849,92999998.0
2007-01-16 03:29:00,155.853,155.865,155.853,155.86,72300000.0
2007-01-16 03:30:00,155.846,155.862,155.845,155.862,58800000.0
2007-01-16 03:31:00,155.846,155.853,155.843,155.851,86100001.0
2007-01-16 03:32:00,155.852,155.856,155.844,155.844,90500000.0
2007-01-16 03:33:00,155.842,155.861,155.842,155.843,75199999.0
2007-01-16 03:34:00,155.848,155.855,155.84,155.847,106100000.0
2007-01-16 03:35:00,155.845,155.846,155.831,155.835,75800002.0
2007-01-16 03:36:00,155.837,155.848,155.837,155.842,62900000.0
2007-01-16 03:37:00,155.848,155.848,155.838,155.842,152199999.0
2007-01-16 03:38:00,155.848,155.848,155.823,155.825,146100000.0
2007-01-16 03:39:00,155.847,155.847,155.828,155.837,66200000.0
2007-01-16 03:40:00,155.838,155.838,155.816,155.825,127000000.0
2007-01-16 03:41:00,155.822,155.826,155.821,155.821,65800000.0
2007-01-16 03:42:00,155.82,155.82,155.82,155.82,700000.0
2007-01-16 03:43:00,155.812,155.812,155.778,155.798,99899999.0
2007-01-16 03:44:00,155.802,155.804,155.788,155.799,75799998.0
2007-01-16 03:45:00,155.793,155.805,155.778,155.789,104799997.0
2007-01-16 03:46:00,155.783,155.79,155.776,155.79,96500000.0
2007-01-16 03:47:00,155.792,155.799,155.772,155.777,64100000.0
2007-01-16 03:48:00,155.781,155.802,155.781,155.802,24000000.0
2007-01-16 03:49:00,155.806,155.806,155.804,155.804,43899998.0
2007-01-16 03:50:00,155.803,155.807,155.803,155.805,19500000.0
2007-01-16 03:51:00,155.814,155.816,155.806,155.816,88300000.0
2007-01-16 03:52:00,155.816,155.816,155.814,155.814,25100000.0
2007-01-16 03:53:00,155.812,155.814,155.808,155.808,105399998.0
2007-01-16 03:54:00,155.806,155.815,155.794,155.8,98400002.0
2007-01-16 03:55:00,155.795,155.795,155.777,155.787,78099999.0
2007-01-16 03:56:00,155.789,155.806,155.789,155.799,48800000.0
2007-01-16 03:57:00,155.812,155.827,155.812,155.825,86700001.0
2007-01-16 03:58:00,155.827,155.829,155.802,155.802,107099998.0
2007-01-16 03:59:00,155.8,155.81,155.8,155.803,72000002.0
2007-01-16 04:00:00,155.8,155.816,155.8,155.816,37400000.0
2007-01-16 04:01:00,155.822,155.829,155.813,155.813,74599998.0
2007-01-16 04:02:00,155.813,155.816,155.812,155.812,73600001.0
2007-01-16 04:03:00,155.808,155.808,155.799,155.801,70800000.0
2007-01-16 04:04:00,155.797,155.807,155.797,155.807,29599999.0
2007-01-16 04:05:00,155.8,155.813,155.798,155.809,75900000.0
2007-01-16 04:06:00,155.812,155.812,155.802,155.811,115099998.0
2007-01-16 04:07:00,155.813,155.813,155.799,155.807,88699999.0
2007-01-16 04:08:00,155.813,155.813,155.797,155.8,57100000.0
2007-01-16 04:09:00,155.797,155.809,155.786,155.805,131099999.0
2007-01-16 04:10:00,155.803,155.816,155.801,155.816,56400000.0
2007-01-16 04:11:00,155.81,155.81,155.801,155.808,56900000.0
2007-01-16 04:12:00,155.805,155.815,155.805,155.805,60799999.0
2007-01-16 04:13:00,155.809,155.81,155.802,155.802,51499999.0
2007-01-16 04:14:00,155.804,155.813,155.804,155.813,43199999.0
2007-01-16 04:15:00,155.813,155.815,155.807,155.807,74700002.0
2007-01-16 04:16:00,155.808,155.824,155.808,155.812,160199999.0
2007-01-16 04:17:00,155.805,155.808,155.796,155.805,75800000.0
2007-01-16 04:18:00,155.815,155.817,155.811,155.811,32000000.0
2007-01-16 04:19:00,155.813,155.82,155.812,155.819,122099998.0
2007-01-16 04:20:00,155.813,155.816,155.805,155.805,109700001.0
2007-01-16 04:21:00,155.799,155.809,155.793,155.793,115600000.0
2007-01-16 04:22:00,155.792,155.807,155.792,155.807,89499999.0
2007-01-16 04:23:00,155.805,155.815,155.805,155.815,24000000.0
2007-01-16 04:24:00,155.802,155.807,155.801,155.807,126300003.0
2007-01-16 04:25:00,155.804,155.805,155.8,155.8,37000000.0
2007-01-16 04:26:00,155.8,155.805,155.795,155.8,20000000.0
2007-01-16 04:27:00,155.798,155.798,155.781,155.793,44699999.0
2007-01-16 04:28:00,155.79,155.798,155.785,155.798,65200000.0
2007-01-16 04:29:00,155.793,155.801,155.787,155.791,95399999.0
2007-01-16 04:30:00,155.798,155.798,155.79,155.798,64300000.0
2007-01-16 04:31:00,155.795,155.804,155.792,155.793,116800003.0
2007-01-16 04:32:00,155.809,155.815,155.795,155.812,93699998.0
2007-01-16 04:33:00,155.818,155.818,155.806,155.81,111499998.0
2007-01-16 04:34:00,155.817,155.819,155.8,155.8,96000001.0
2007-01-16 04:35:00,155.807,155.812,155.798,155.81,104400001.0
2007-01-16 04:36:00,155.803,155.803,155.781,155.781,22899999.0
2007-01-16 04:37:00,155.778,155.789,155.775,155.78,106799999.0
2007-01-16 04:38:00,155.782,155.782,155.767,155.767,13900000.0
2007-01-16 04:39:00,155.767,155.769,155.757,155.757,75600002.0
2007-01-16 04:40:00,155.76,155.76,155.746,155.754,93600000.0
2007-01-16 04:41:00,155.759,155.762,155.753,155.758,23700000.0
2007-01-16 04:42:00,155.75,155.755,155.745,155.755,160899998.0
2007-01-16 04:43:00,155.758,155.758,155.752,155.755,59100000.0
2007-01-16 04:44:00,155.76,155.76,155.735,155.756,126200004.0
2007-01-16 04:45:00,155.748,155.748,155.735,155.741,157900000.0
2007-01-16 04:46:00,155.741,155.743,155.741,155.743,30700000.0
2007-01-16 04:47:00,155.752,155.752,155.74,155.752,127999998.0
2007-01-16 04:48:00,155.741,155.753,155.741,155.751,70100000.0
2007-01-16 04:49:00,155.747,155.749,155.738,155.749,99099999.0
2007-01-16 04:50:00,155.752,155.754,155.741,155.752,170899998.0
2007-01-16 04:51:00,155.741,155.745,155.738,155.738,85800002.0
2007-01-16 04:52:00,155.731,155.736,155.724,155.729,96500000.0
2007-01-16 04:53:00,155.724,155.731,155.717,155.723,84100003.0
2007-01-16 04:54:00,155.73,155.73,155.725,155.727,60400001.0
2007-01-16 04:55:00,155.728,155.736,155.728,155.734,112300002.0
2007-01-16 04:56:00,155.737,155.739,155.721,155.721,81199998.0
2007-01-16 04:57:00,155.719,155.736,155.719,155.736,139599998.0
2007-01-16 04:58:00,155.738,155.75,155.738,155.74,98499998.0
2007-01-16 04:59:00,155.739,155.751,155.739,155.745,60100000.0
2007-01-16 05:00:00,155.75,155.751,155.735,155.742,110400000.0
2007-01-16 05:01:00,155.743,155.768,155.743,155.762,88800000.0
2007-01-16 05:02:00,155.759,155.766,155.759,155.766,29700000.0
2007-01-16 05:03:00,155.772,155.785,155.758,155.782,68499999.0
2007-01-16 05:04:00,155.785,155.798,155.785,155.79,136899998.0
2007-01-16 05:05:00,155.787,155.792,155.787,155.792,27200000.0
2007-01-16 05:06:00,155.786,155.786,155.771,155.772,148300001.0
2007-01-16 05:07:00,155.772,155.79,155.772,155.78,78000001.0
2007-01-16 05:08:00,155.775,155.787,155.761,155.769,164200001.0
2007-01-16 05:09:00,155.785,155.807,155.785,155.807,59100001.0
2007-01-16 05:10:00,155.793,155.805,155.793,155.805,44300000.0
2007-01-16 05:11:00,155.813,155.813,155.79,155.803,24300000.0
2007-01-16 05:12:00,155.8,155.806,155.8,155.806,53500002.0
2007-01-16 05:13:00,155.81,155.811,155.807,155.811,43899999.0
2007-01-16 05:14:00,155.822,155.827,155.816,155.818,61900001.0
2007-01-16 05:15:00,155.83,155.834,155.822,155.822,129100002.0
2007-01-16 05:16:00,155.826,155.833,155.821,155.833,76600000.0
2007-01-16 05:17:00,155.822,155.846,155.822,155.827,91299999.0
2007-01-16 05:18:00,155.838,155.838,155.834,155.838,47600000.0
2007-01-16 05:19:00,155.837,155.85,155.835,155.85,66800001.0
2007-01-16 05:20:00,155.858,155.86,155.842,155.848,158600003.0
2007-01-16 05:21:00,155.85,155.869,155.849,155.85,121200002.0
2007-01-16 05:22:00,155.847,155.848,155.835,155.842,111399998.0
2007-01-16 05:23:00,155.832,155.845,155.832,155.845,57500000.0
2007-01-16 05:24:00,155.845,155.845,155.84,155.842,124600003.0
2007-01-16 05:25:00,155.838,155.838,155.835,155.835,9400000.0
2007-01-16 05:26:00,155.834,155.839,155.833,155.837,83100000.0
2007-01-16 05:27:00,155.839,155.839,155.826,155.826,22400000.0
2007-01-16 05:28:00,155.83,155.835,155.83,155.835,35199999.0
2007-01-16 05:29:00,155.83,155.83,155.81,155.825,102400000.0
2007-01-16 05:30:00,155.816,155.822,155.811,155.822,76000000.0
2007-01-16 05:31:00,155.823,155.823,155.807,155.823,51199999.0
2007-01-16 05:32:00,155.826,155.826,155.807,155.807,37600000.0
2007-01-16 05:33:00,155.827,155.827,155.814,155.82,82300001.0
2007-01-16 05:34:00,155.814,155.823,155.814,155.823,35099999.0
2007-01-16 05:35:00,155.823,155.839,155.823,155.834,65300000.0
2007-01-16 05:36:00,155.831,155.839,155.831,155.839,27700000.0
2007-01-16 05:37:00,155.822,155.835,155.822,155.83,168400003.0
2007-01-16 05:38:00,155.826,155.826,155.824,155.824,12800000.0
2007-01-16 05:39:00,155.824,155.826,155.824,155.826,8800000.0
2007-01-16 05:40:00,155.827,155.831,155.813,155.818,131099999.0
2007-01-16 05:41:00,155.819,155.819,155.814,155.815,38100000.0
2007-01-16 05:42:00,155.812,155.824,155.812,155.815,88799999.0
2007-01-16 05:43:00,155.819,155.832,155.817,155.832,54100001.0
2007-01-16 05:44:00,155.823,155.835,155.823,155.824,38800000.0
2007-01-16 05:45:00,155.815,155.816,155.803,155.816,179500000.0
2007-01-16 05:46:00,155.803,155.811,155.8,155.811,70300000.0
2007-01-16 05:47:00,155.814,155.821,155.814,155.814,47200000.0
2007-01-16 05:48:00,155.808,155.817,155.807,155.817,129899998.0
2007-01-16 05:49:00,155.821,155.821,155.804,155.809,131500002.0
2007-01-16 05:50:00,155.812,155.818,155.812,155.818,24800000.0
2007-01-16 05:51:00,155.817,155.822,155.811,155.818,114600003.0
2007-01-16 05:52:00,155.806,155.822,155.806,155.816,149899999.0
2007-01-16 05:53:00,155.821,155.824,155.816,155.824,121399999.0
2007-01-16 05:54:00,155.827,155.827,155.815,155.82,85499999.0
2007-01-16 05:55:00,155.82,155.825,155.815,155.82,40700000.0
2007-01-16 05:56:00,155.804,155.82,155.804,155.82,64699997.0
2007-01-16 05:57:00,155.82,155.82,155.82,155.82,12800000.0
2007-01-16 05:58:00,155.82,155.825,155.81,155.82,85999999.0
2007-01-16 05:59:00,155.818,155.83,155.817,155.823,76000000.0
2007-01-16 06:00:00,155.817,155.845,155.817,155.845,131700003.0
2007-01-16 06:01:00,155.851,155.851,155.837,155.837,71499999.0
2007-01-16 06:02:00,155.839,155.846,155.836,155.84,79800000.0
2007-01-16 06:03:00,155.833,155.845,155.829,155.829,118800000.0
2007-01-16 06:04:00,155.818,155.833,155.811,155.833,98299999.0
2007-01-16 06:05:00,155.83,155.83,155.801,155.81,116899997.0
2007-01-16 06:06:00,155.802,155.818,155.802,155.812,174200002.0
2007-01-16 06:07:00,155.803,155.815,155.8,155.808,144200002.0
2007-01-16 06:08:00,155.817,155.817,155.8,155.81,101200003.0
2007-01-16 06:09:00,155.798,155.807,155.796,155.807,77700001.0
2007-01-16 06:10:00,155.808,155.809,155.803,155.804,133499999.0
2007-01-16 06:11:00,155.808,155.81,155.803,155.81,129199999.0
2007-01-16 06:12:00,155.817,155.83,155.817,155.822,93900002.0
2007-01-16 06:13:00,155.815,155.832,155.814,155.823,45100000.0
2007-01-16 06:14:00,155.827,155.828,155.821,155.827,103900000.0
2007-01-16 06:15:00,155.839,155.839,155.829,155.829,55400001.0
2007-01-16 06:16:00,155.829,155.834,155.821,155.83,74199998.0
2007-01-16 06:17:00,155.835,155.844,155.835,155.839,79900002.0
2007-01-16 06:18:00,155.834,155.841,155.828,155.832,80700000.0
2007-01-16 06:19:00,155.835,155.836,155.812,155.812,78200001.0
2007-01-16 06:20:00,155.805,155.831,155.805,155.831,165499999.0
2007-01-16 06:21:00,155.827,155.832,155.82,155.832,37600000.0
2007-01-16 06:22:00,155.818,155.818,155.808,155.818,136999999.0
2007-01-16 06:23:00,155.825,155.825,155.81,155.82,92700000.0
2007-01-16 06:24:00,155.824,155.826,155.824,155.826,36700001.0
2007-01-16 06:25:00,155.832,155.832,155.818,155.825,146200000.0
2007-01-16 06:26:00,155.829,155.834,155.826,155.831,45700000.0
2007-01-16 06:27:00,155.838,155.838,155.83,155.83,56699999.0
2007-01-16 06:28:00,155.831,155.847,155.826,155.833,99599998.0
2007-01-16 06:29:00,155.839,155.847,155.836,155.847,59700002.0
2007-01-16 06:30:00,155.846,155.846,155.832,155.832,53599999.0
2007-01-16 06:31:00,155.843,155.849,155.843,155.849,56200000.0
2007-01-16 06:32:00,155.849,155.852,155.835,155.838,63999999.0
2007-01-16 06:33:00,155.839,155.841,155.832,155.832,59099998.0
2007-01-16 06:34:00,155.838,155.841,155.832,155.832,69900002.0
2007-01-16 06:35:00,155.839,155.841,155.833,155.833,20800000.0
2007-01-16 06:36:00,155.825,155.835,155.824,155.83,167900001.0
2007-01-16 06:37:00,155.837,155.841,155.833,155.833,66600000.0
2007-01-16 06:38:00,155.833,155.833,155.812,155.812,44300000.0
2007-01-16 06:39:00,155.82,155.824,155.813,155.813,57599999.0
2007-01-16 06:40:00,155.815,155.825,155.815,155.815,115799998.0
2007-01-16 06:41:00,155.817,155.826,155.816,155.821,76500001.0
2007-01-16 06:42:00,155.823,155.831,155.821,155.822,144200001.0
2007-01-16 06:43:00,155.822,155.826,155.817,155.817,133099999.0
2007-01-16 06:44:00,155.835,155.851,155.835,155.845,75600002.0
2007-01-16 06:45:00,155.854,155.854,155.851,155.851,19200000.0
2007-01-16 06:46:00,155.856,155.861,155.847,155.849,167000000.0
2007-01-16 06:47:00,155.86,155.866,155.851,155.866,77099999.0
2007-01-16 06:48:00,155.871,155.871,155.857,155.857,64799999.0
2007-01-16 06:49:00,155.857,155.87,155.852,155.857,77600000.0
2007-01-16 06:50:00,155.863,155.878,155.862,155.868,80700002.0
2007-01-16 06:51:00,155.865,155.875,155.859,155.87,65300001.0
2007-01-16 06:52:00,155.866,155.869,155.85,155.85,56000001.0
2007-01-16 06:53:00,155.853,155.857,155.853,155.857,36700000.0
2007-01-16 06:54:00,155.854,155.875,155.854,155.865,52600000.0
2007-01-16 06:55:00,155.865,155.875,155.865,155.868,100299999.0
2007-01-16 06:56:00,155.865,155.875,155.852,155.875,69200000.0
2007-01-16 06:57:00,155.882,155.885,155.871,155.873,68200000.0
2007-01-16 06:58:00,155.872,155.881,155.871,155.876,148999998.0
2007-01-16 06:59:00,155.875,155.875,155.865,155.87,75700000.0
2007-01-16 07:00:00,155.873,155.873,155.86,155.86,179399999.0
2007-01-16 07:01:00,155.852,155.866,155.852,155.858,148800002.0
2007-01-16 07:02:00,155.851,155.86,155.851,155.86,78300001.0
2007-01-16 07:03:00,155.867,155.867,155.85,155.86,141500001.0
2007-01-16 07:04:00,155.859,155.863,155.857,155.858,98499999.0
2007-01-16 07:05:00,155.849,155.857,155.834,155.834,78400000.0
2007-01-16 07:06:00,155.838,155.851,155.838,155.84,106400001.0
2007-01-16 07:07:00,155.845,155.85,155.836,155.837,103799999.0
2007-01-16 07:08:00,155.84,155.845,155.834,155.845,88999998.0
2007-01-16 07:09:00,155.846,155.849,155.837,155.84,108999997.0
2007-01-16 07:10:00,155.848,155.855,155.843,155.849,63100001.0
2007-01-16 07:11:00,155.84,155.846,155.833,155.846,209500002.0
2007-01-16 07:12:00,155.847,155.847,155.841,155.847,47200000.0
2007-01-16 07:13:00,155.848,155.857,155.844,155.857,71100000.0
2007-01-16 07:14:00,155.858,155.858,155.842,155.848,64800000.0
2007-01-16 07:15:00,155.834,155.849,155.834,155.843,168000002.0
2007-01-16 07:16:00,155.845,155.852,155.838,155.838,99599998.0
2007-01-16 07:17:00,155.833,155.851,155.831,155.851,46000001.0
2007-01-16 07:18:00,155.848,155.85,155.848,155.85,58100000.0
2007-01-16 07:19:00,155.844,155.853,155.843,155.85,40500000.0
2007-01-16 07:20:00,155.841,155.854,155.841,155.854,112700002.0
2007-01-16 07:21:00,155.846,155.848,155.837,155.837,114300001.0
2007-01-16 07:22:00,155.838,155.84,155.82,155.82,73500001.0
2007-01-16 07:23:00,155.832,155.85,155.831,155.85,70000000.0
2007-01-16 07:24:00,155.843,155.843,155.823,155.834,87400003.0
2007-01-16 07:25:00,155.834,155.847,155.834,155.834,118899999.0
2007-01-16 07:26:00,155.849,155.851,155.84,155.84,186000003.0
2007-01-16 07:27:00,155.84,155.84,155.83,155.83,36100000.0
2007-01-16 07:28:00,155.842,155.846,155.842,155.843,65600000.0
2007-01-16 07:29:00,155.843,155.846,155.833,155.834,51400000.0
2007-01-16 07:30:00,155.836,155.846,155.836,155.843,90900002.0
2007-01-16 07:31:00,155.839,155.847,155.838,155.846,79999999.0
2007-01-16 07:32:00,155.839,155.853,155.834,155.853,83499999.0
2007-01-16 07:33:00,155.849,155.852,155.838,155.838,131900001.0
2007-01-16 07:34:00,155.843,155.844,155.83,155.844,103500000.0
2007-01-16 07:35:00,155.84,155.84,155.825,155.835,64199999.0
2007-01-16 07:36:00,155.835,155.835,155.821,155.821,66999998.0
2007-01-16 07:37:00,155.825,155.834,155.823,155.825,55500001.0
2007-01-16 07:38:00,155.823,155.823,155.809,155.809,28400000.0
2007-01-16 07:39:00,155.805,155.819,155.805,155.81,138199999.0
2007-01-16 07:40:00,155.811,155.843,155.811,155.84,98299998.0
2007-01-16 07:41:00,155.835,155.848,155.835,155.848,100900000.0
2007-01-16 07:42:00,155.852,155.852,155.834,155.84,73499998.0
2007-01-16 07:43:00,155.843,155.844,155.823,155.834,126299999.0
2007-01-16 07:44:00,155.824,155.824,155.807,155.819,57400000.0
2007-01-16 07:45:00,155.815,155.837,155.815,155.828,97100000.0
2007-01-16 07:46:00,155.83,155.839,155.821,155.821,118699996.0
2007-01-16 07:47:00,155.827,155.827,155.82,155.827,130100000.0
2007-01-16 07:48:00,155.813,155.824,155.805,155.812,79800000.0
2007-01-16 07:49:00,155.82,155.84,155.82,155.84,18400000.0
2007-01-16 07:50:00,155.852,155.852,155.834,155.838,66400000.0
2007-01-16 07:51:00,155.825,155.825,155.816,155.819,49399999.0
2007-01-16 07:52:00,155.815,155.827,155.815,155.819,57000000.0
2007-01-16 07:53:00,155.819,155.838,155.818,155.838,64600000.0
2007-01-16 07:54:00,155.836,155.848,155.836,155.845,74499999.0
2007-01-16 07:55:00,155.845,155.845,155.839,155.845,134000003.0
2007-01-16 07:56:00,155.847,155.868,155.847,155.852,76699999.0
2007-01-16 07:57:00,155.854,155.854,155.836,155.836,86699999.0
2007-01-16 07:58:00,155.853,155.868,155.853,155.86,78899998.0
2007-01-16 07:59:00,155.855,155.879,155.855,155.879,53199999.0
2007-01-16 08:00:00,155.875,155.875,155.831,155.831,105200002.0
2007-01-16 08:01:00,155.827,155.828,155.824,155.828,69000001.0
2007-01-16 08:02:00,155.835,155.841,155.834,155.834,78399999.0
2007-01-16 08:03:00,155.824,155.837,155.824,155.837,27800000.0
2007-01-16 08:04:00,155.83,155.833,155.813,155.833,161900000.0
2007-01-16 08:05:00,155.831,155.844,155.831,155.844,26600000.0
2007-01-16 08:06:00,155.843,155.843,155.829,155.843,131300002.0
2007-01-16 08:07:00,155.832,155.832,155.809,155.809,79700000.0
2007-01-16 08:08:00,155.819,155.825,155.814,155.821,127800001.0
2007-01-16 08:09:00,155.818,155.831,155.814,155.831,97700001.0
2007-01-16 08:10:00,155.835,155.845,155.835,155.845,60400000.0
2007-01-16 08:11:00,155.85,155.85,155.831,155.846,75500000.0
2007-01-16 08:12:00,155.846,155.846,155.826,155.831,46100000.0
2007-01-16 08:13:00,155.824,155.84,155.815,155.815,88799998.0
2007-01-16 08:14:00,155.811,155.815,155.802,155.808,137200003.0
2007-01-16 08:15:00,155.805,155.805,155.789,155.804,18800000.0
2007-01-16 08:16:00,155.806,155.806,155.792,155.805,80800002.0
2007-01-16 08:17:00,155.796,155.796,155.794,155.794,47899998.0
2007-01-16 08:18:00,155.79,155.807,155.79,155.8,42400001.0
2007-01-16 08:19:00,155.792,155.793,155.774,155.78,115300003.0
2007-01-16 08:20:00,155.791,155.791,155.787,155.787,17600000.0
2007-01-16 08:21:00,155.785,155.796,155.785,155.796,112599999.0
2007-01-16 08:22:00,155.798,155.805,155.79,155.8,159000000.0
2007-01-16 08:23:00,155.807,155.809,155.796,155.796,109499998.0
2007-01-16 08:24:00,155.797,155.809,155.797,155.805,102599997.0
2007-01-16 08:25:00,155.808,155.808,155.805,155.805,35099999.0
2007-01-16 08:26:00,155.821,155.821,155.811,155.819,138099996.0
2007-01-16 08:27:00,155.812,155.817,155.803,155.803,113900002.0
2007-01-16 08:28:00,155.806,155.806,155.79,155.79,101299999.0
2007-01-16 08:29:00,155.812,155.815,155.798,155.802,126499998.0
2007-01-16 08:30:00,155.814,155.829,155.814,155.817,53600000.0
2007-01-16 08:31:00,155.817,155.831,155.815,155.831,66900000.0
2007-01-16 08:32:00,155.829,155.832,155.817,155.823,66799999.0
2007-01-16 08:33:00,155.822,155.831,155.815,155.815,109600000.0
2007-01-16 08:34:00,155.811,155.831,155.811,155.83,119799999.0
2007-01-16 08:35:00,155.829,155.844,155.829,155.832,92500002.0
2007-01-16 08:36:00,155.837,155.837,155.823,155.829,55899999.0
2007-01-16 08:37:00,155.827,155.831,155.821,155.83,122100000.0
2007-01-16 08:38:00,155.828,155.828,155.811,155.811,92200001.0
2007-01-16 08:39:00,155.822,155.829,155.813,155.815,66099998.0
2007-01-16 08:40:00,155.81,155.818,155.807,155.809,106299999.0
2007-01-16 08:41:00,155.807,155.807,155.791,155.804,113600001.0
2007-01-16 08:42:00,155.804,155.819,155.804,155.815,74000000.0
2007-01-16 08:43:00,155.813,155.819,155.81,155.817,95799999.0
2007-01-16 08:44:00,155.817,155.824,155.812,155.824,112700000.0
2007-01-16 08:45:00,155.825,155.825,155.815,155.815,82400000.0
2007-01-16 08:46:00,155.812,155.816,155.811,155.811,37400000.0
2007-01-16 08:47:00,155.799,155.806,155.791,155.8,178299999.0
2007-01-16 08:48:00,155.8,155.808,155.794,155.795,41300000.0
2007-01-16 08:49:00,155.785,155.805,155.785,155.8,76899998.0
2007-01-16 08:50:00,155.805,155.805,155.792,155.792,71899999.0
2007-01-16 08:51:00,155.787,155.796,155.779,155.79,120699999.0
2007-01-16 08:52:00,155.784,155.784,155.754,155.758,68800000.0
2007-01-16 08:53:00,155.762,155.762,155.747,155.753,64500000.0
2007-01-16 08:54:00,155.761,155.764,155.761,155.764,42300000.0
2007-01-16 08:55:00,155.772,155.772,155.756,155.772,50400000.0
2007-01-16 08:56:00,155.771,155.779,155.76,155.772,46599999.0
2007-01-16 08:57:00,155.769,155.775,155.757,155.757,166099997.0
2007-01-16 08:58:00,155.753,155.762,155.749,155.75,67900001.0
2007-01-16 08:59:00,155.75,155.77,155.75,155.77,136600000.0
2007-01-16 09:00:00,155.766,155.771,155.761,155.761,167399999.0
2007-01-16 09:01:00,155.756,155.759,155.751,155.752,83300001.0
2007-01-16 09:02:00,155.753,155.76,155.749,155.759,85499998.0
2007-01-16 09:03:00,155.764,155.771,155.763,155.771,114499998.0
2007-01-16 09:04:00,155.769,155.778,155.765,155.772,117099999.0
2007-01-16 09:05:00,155.778,155.819,155.776,155.819,71000000.0
2007-01-16 09:06:00,155.843,155.869,155.843,155.869,63200000.0
2007-01-16 09:07:00,155.893,155.918,155.893,155.896,52800002.0
2007-01-16 09:08:00,155.886,155.91,155.886,155.91,92800001.0
2007-01-16 09:09:00,155.908,155.917,155.901,155.911,128099999.0
2007-01-16 09:10:00,155.897,155.913,155.897,155.908,50700000.0
2007-01-16 09:11:00,155.901,155.911,155.885,155.885,112400003.0
2007-01-16 09:12:00,155.886,155.893,155.88,155.889,171100000.0
2007-01-16 09:13:00,155.887,155.894,155.878,155.894,70099999.0
2007-01-16 09:14:00,155.896,155.9,155.887,155.887,156100000.0
2007-01-16 09:15:00,155.9,155.922,155.9,155.92,66500001.0
2007-01-16 09:16:00,155.897,155.898,155.897,155.898,35099999.0
2007-01-16 09:17:00,155.871,155.883,155.859,155.859,118300002.0
2007-01-16 09:18:00,155.861,155.869,155.848,155.862,104399999.0
2007-01-16 09:19:00,155.862,155.881,155.857,155.863,75500000.0
2007-01-16 09:20:00,155.882,155.903,155.87,155.872,51200000.0
2007-01-16 09:21:00,155.866,155.866,155.841,155.845,119100002.0
2007-01-16 09:22:00,155.853,155.866,155.851,155.866,117400003.0
2007-01-16 09:23:00,155.858,155.867,155.853,155.86,112400002.0
2007-01-16 09:24:00,155.846,155.854,155.834,155.834,85900001.0
2007-01-16 09:25:00,155.821,155.846,155.821,155.845,158299996.0
2007-01-16 09:26:00,155.847,155.851,155.841,155.845,80600000.0
2007-01-16 09:27:00,155.852,155.88,155.849,155.88,150700002.0
2007-01-16 09:28:00,155.878,155.878,155.862,155.877,48200000.0
2007-01-16 09:29:00,155.882,155.895,155.878,155.878,86200000.0
2007-01-16 09:30:00,155.887,155.906,155.887,155.906,119100003.0
2007-01-16 09:31:00,155.905,155.915,155.905,155.911,90799996.0
2007-01-16 09:32:00,155.908,155.926,155.908,155.926,40500000.0
2007-01-16 09:33:00,155.922,155.933,155.922,155.93,73500002.0
2007-01-16 09:34:00,155.929,155.936,155.926,155.936,121600002.0
2007-01-16 09:35:00,155.935,155.955,155.935,155.955,111400000.0
2007-01-16 09:36:00,155.968,155.982,155.96,155.982,85999998.0
2007-01-16 09:37:00,155.98,155.98,155.955,155.964,45900000.0
2007-01-16 09:38:00,155.974,155.98,155.964,155.977,129000001.0
2007-01-16 09:39:00,155.978,156.03,155.977,156.03,105000000.0
2007-01-16 09:40:00,156.03,156.03,156.013,156.013,60399999.0
2007-01-16 09:41:00,156.013,156.013,155.996,155.996,46400000.0
2007-01-16 09:42:00,155.995,155.998,155.983,155.996,94300002.0
2007-01-16 09:43:00,155.977,155.983,155.963,155.963,58900000.0
2007-01-16 09:44:00,155.972,155.985,155.967,155.972,84000000.0
2007-01-16 09:45:00,155.987,155.999,155.972,155.972,127900001.0
2007-01-16 09:46:00,155.955,155.955,155.932,155.933,98400001.0
2007-01-16 09:47:00,155.935,155.939,155.93,155.938,94100001.0
2007-01-16 09:48:00,155.948,155.948,155.932,155.935,162199999.0
2007-01-16 09:49:00,155.938,155.953,155.933,155.945,103899999.0
2007-01-16 09:50:00,155.948,155.955,155.947,155.95,87900000.0
2007-01-16 09:51:00,155.95,155.95,155.929,155.938,96399999.0
2007-01-16 09:52:00,155.935,155.935,155.914,155.914,51200000.0
2007-01-16 09:53:00,155.919,155.93,155.914,155.93,107899997.0
2007-01-16 09:54:00,155.933,155.958,155.933,155.956,29600000.0
2007-01-16 09:55:00,155.955,155.966,155.955,155.966,89800001.0
2007-01-16 09:56:00,155.957,155.959,155.942,155.945,104199999.0
2007-01-16 09:57:00,155.946,155.96,155.93,155.93,72300001.0
2007-01-16 09:58:00,155.956,155.972,155.956,155.972,13600000.0
2007-01-16 09:59:00,155.986,155.986,155.975,155.984,93100002.0
2007-01-16 10:00:00,155.983,155.986,155.976,155.98,137200001.0
2007-01-16 10:01:00,155.973,155.989,155.97,155.97,93900001.0
2007-01-16 10:02:00,155.969,155.983,155.966,155.977,80700000.0
2007-01-16 10:03:00,155.984,155.994,155.97,155.987,92199999.0
2007-01-16 10:04:00,155.989,155.997,155.981,155.99,165300000.0
2007-01-16 10:05:00,155.987,155.994,155.979,155.984,127000000.0
2007-01-16 10:06:00,155.988,155.994,155.983,155.989,77999999.0
2007-01-16 10:07:00,155.988,155.99,155.982,155.982,68100000.0
2007-01-16 10:08:00,155.988,155.988,155.982,155.988,64699999.0
2007-01-16 10:09:00,155.994,155.994,155.977,155.988,153399999.0
2007-01-16 10:10:00,156.002,156.012,155.997,155.997,82299999.0
2007-01-16 10:11:00,156.004,156.053,156.004,156.053,154099999.0
2007-01-16 10:12:00,156.058,156.058,156.04,156.04,110400000.0
2007-01-16 10:13:00,156.036,156.036,156.022,156.035,133799999.0
2007-01-16 10:14:00,156.03,156.041,156.029,156.029,83700001.0
2007-01-16 10:15:00,156.022,156.03,156.019,156.022,128500000.0
2007-01-16 10:16:00,156.036,156.048,156.029,156.035,97500000.0
2007-01-16 10:17:00,156.034,156.055,156.033,156.049,95099998.0
2007-01-16 10:18:00,156.042,156.053,156.042,156.043,184400000.0
2007-01-16 10:19:00,156.045,156.054,156.04,156.045,80199998.0
2007-01-16 10:20:00,156.042,156.059,156.033,156.039,115300000.0
2007-01-16 10:21:00,156.047,156.05,156.025,156.025,206300005.0
2007-01-16 10:22:00,156.023,156.031,156.02,156.024,86800000.0
2007-01-16 10:23:00,156.026,156.052,156.026,156.049,91300001.0
2007-01-16 10:24:00,156.054,156.066,156.054,156.057,95900001.0
2007-01-16 10:25:00,156.061,156.081,156.061,156.076,191400000.0
2007-01-16 10:26:00,156.073,156.076,156.069,156.069,96400000.0
2007-01-16 10:27:00,156.065,156.078,156.065,156.078,28799999.0
2007-01-16 10:28:00,156.059,156.069,156.059,156.069,43200000.0
2007-01-16 10:29:00,156.07,156.081,156.067,156.076,41600000.0
2007-01-16 10:30:00,156.073,156.075,156.061,156.071,72299999.0
2007-01-16 10:31:00,156.068,156.076,156.056,156.071,123400003.0
2007-01-16 10:32:00,156.07,156.078,156.07,156.078,16600000.0
2007-01-16 10:33:00,156.08,156.093,156.079,156.093,64000000.0
2007-01-16 10:34:00,156.09,156.09,156.09,156.09,31699999.0
2007-01-16 10:35:00,156.084,156.084,156.069,156.079,35300000.0
2007-01-16 10:36:00,156.074,156.076,156.058,156.058,150099999.0
2007-01-16 10:37:00,156.062,156.062,156.041,156.058,116699999.0
2007-01-16 10:38:00,156.066,156.066,156.055,156.057,102700001.0
2007-01-16 10:39:00,156.058,156.08,156.051,156.08,89400001.0
2007-01-16 10:40:00,156.083,156.087,156.067,156.08,113100000.0
2007-01-16 10:41:00,156.073,156.085,156.073,156.085,75400000.0
2007-01-16 10:42:00,156.083,156.09,156.059,156.062,52800000.0
2007-01-16 10:43:00,156.073,156.08,156.069,156.074,71200000.0
2007-01-16 10:44:00,156.078,156.079,156.065,156.065,165100000.0
2007-01-16 10:45:00,156.062,156.07,156.054,156.054,71599999.0
2007-01-16 10:46:00,156.039,156.046,156.033,156.042,140000000.0
2007-01-16 10:47:00,156.051,156.055,156.051,156.055,76200001.0
2007-01-16 10:48:00,156.041,156.041,156.035,156.035,22400000.0
2007-01-16 10:49:00,156.03,156.035,156.022,156.03,32200000.0
2007-01-16 10:50:00,156.031,156.038,156.021,156.038,169600001.0
2007-01-16 10:51:00,156.047,156.062,156.041,156.062,54700000.0
2007-01-16 10:52:00,156.057,156.059,156.045,156.045,57500000.0
2007-01-16 10:53:00,156.05,156.063,156.044,156.057,129999999.0
2007-01-16 10:54:00,156.064,156.068,156.046,156.049,55600000.0
2007-01-16 10:55:00,156.047,156.047,156.021,156.022,109700001.0
2007-01-16 10:56:00,156.024,156.024,156.007,156.024,40399999.0
2007-01-16 10:57:00,156.028,156.036,156.019,156.036,63600000.0
2007-01-16 10:58:00,156.036,156.038,156.03,156.03,37600000.0
2007-01-16 10:59:00,156.011,156.011,155.966,155.966,105900002.0
2007-01-16 11:00:00,155.967,155.975,155.965,155.975,196800001.0
2007-01-16 11:01:00,155.972,155.986,155.97,155.985,156699997.0
2007-01-16 11:02:00,155.993,156.022,155.993,156.018,89900002.0
2007-01-16 11:03:00,156.03,156.052,156.03,156.051,61600000.0
2007-01-16 11:04:00,156.045,156.06,156.045,156.053,90299998.0
2007-01-16 11:05:00,156.063,156.08,156.052,156.078,124900001.0
2007-01-16 11:06:00,156.088,156.106,156.081,156.106,106200000.0
2007-01-16 11:07:00,156.092,156.096,156.085,156.085,58800001.0
2007-01-16 11:08:00,156.077,156.077,156.052,156.053,116699999.0
2007-01-16 11:09:00,156.062,156.07,156.053,156.053,86399999.0
2007-01-16 11:10:00,156.05,156.073,156.05,156.068,90400001.0
2007-01-16 11:11:00,156.07,156.079,156.062,156.062,109999998.0
2007-01-16 11:12:00,156.068,156.07,156.029,156.035,144099999.0
2007-01-16 11:13:00,156.035,156.042,156.032,156.035,147099997.0
2007-01-16 11:14:00,156.027,156.042,156.027,156.042,85700001.0
2007-01-16 11:15:00,156.037,156.047,156.037,156.047,99799998.0
2007-01-16 11:16:00,156.039,156.043,156.029,156.035,80200000.0
2007-01-16 11:17:00,156.042,156.053,156.035,156.05,95200000.0
2007-01-16 11:18:00,156.065,156.072,156.065,156.07,34399999.0
2007-01-16 11:19:00,156.086,156.086,156.072,156.08,96299999.0
2007-01-16 11:20:00,156.075,156.087,156.075,156.076,93500001.0
2007-01-16 11:21:00,156.073,156.085,156.064,156.064,68799999.0
2007-01-16 11:22:00,156.05,156.076,156.05,156.076,70100000.0
2007-01-16 11:23:00,156.073,156.089,156.073,156.08,73799999.0
2007-01-16 11:24:00,156.088,156.088,156.08,156.08,42900000.0
2007-01-16 11:25:00,156.077,156.09,156.073,156.08,127200002.0
2007-01-16 11:26:00,156.073,156.085,156.066,156.085,80399998.0
2007-01-16 11:27:00,156.091,156.1,156.081,156.09,105700000.0
2007-01-16 11:28:00,156.078,156.101,156.074,156.093,103599997.0
2007-01-16 11:29:00,156.098,156.099,156.078,156.086,164199998.0
2007-01-16 11:30:00,156.084,156.086,156.072,156.072,38400000.0
2007-01-16 11:31:00,156.068,156.083,156.056,156.056,76999999.0
2007-01-16 11:32:00,156.052,156.068,156.052,156.068,109900001.0
2007-01-16 11:33:00,156.076,156.086,156.066,156.07,125300001.0
2007-01-16 11:34:00,156.078,156.078,156.065,156.068,184499998.0
2007-01-16 11:35:00,156.059,156.075,156.052,156.052,129100001.0
2007-01-16 11:36:00,156.054,156.066,156.038,156.066,89399999.0
2007-01-16 11:37:00,156.071,156.071,156.055,156.058,86299997.0
2007-01-16 11:38:00,156.055,156.061,156.051,156.054,92700001.0
2007-01-16 11:39:00,156.05,156.07,156.039,156.07,85100000.0
2007-01-16 11:40:00,156.064,156.081,156.058,156.076,156700004.0
2007-01-16 11:41:00,156.069,156.088,156.067,156.086,134300000.0
2007-01-16 11:42:00,156.089,156.104,156.089,156.104,52200000.0
2007-01-16 11:43:00,156.107,156.107,156.086,156.094,161200003.0
2007-01-16 11:44:00,156.097,156.106,156.077,156.101,74900000.0
2007-01-16 11:45:00,156.098,156.107,156.087,156.097,159500001.0
2007-01-16 11:46:00,156.086,156.094,156.082,156.083,111499999.0
2007-01-16 11:47:00,156.078,156.081,156.055,156.055,102399999.0
2007-01-16 11:48:00,156.06,156.076,156.055,156.075,132900000.0
2007-01-16 11:49:00,156.071,156.082,156.063,156.075,193999997.0
2007-01-16 11:50:00,156.077,156.087,156.076,156.087,126599999.0
2007-01-16 11:51:00,156.091,156.101,156.091,156.1,95500000.0
2007-01-16 11:52:00,156.098,156.126,156.098,156.116,132700002.0
2007-01-16 11:53:00,156.122,156.13,156.11,156.111,98900000.0
2007-01-16 11:54:00,156.11,156.11,156.084,156.088,68200000.0
2007-01-16 11:55:00,156.093,156.102,156.088,156.099,114700001.0
2007-01-16 11:56:00,156.116,156.144,156.116,156.137,131799998.0
2007-01-16 11:57:00,156.138,156.146,156.133,156.146,70700000.0
2007-01-16 11:58:00,156.143,156.143,156.105,156.105,118300000.0
2007-01-16 11:59:00,156.1,156.129,156.099,156.118,154999999.0
2007-01-16 12:00:00,156.132,156.195,156.132,156.195,115500000.0
2007-01-16 12:01:00,156.181,156.181,156.138,156.139,125899999.0
2007-01-16 12:02:00,156.136,156.136,156.119,156.125,153999998.0
2007-01-16 12:03:00,156.125,156.125,156.106,156.117,67500000.0
2007-01-16 12:04:00,156.133,156.135,156.12,156.131,105999999.0
2007-01-16 12:05:00,156.134,156.139,156.104,156.104,214799995.0
2007-01-16 12:06:00,156.101,156.108,156.09,156.099,178799998.0
2007-01-16 12:07:00,156.094,156.108,156.094,156.105,78300001.0
2007-01-16 12:08:00,156.115,156.125,156.105,156.113,169399999.0
2007-01-16 12:09:00,156.128,156.142,156.116,156.116,32800000.0
2007-01-16 12:10:00,156.13,156.133,156.112,156.126,109600000.0
2007-01-16 12:11:00,156.127,156.127,156.117,156.127,128699999.0
2007-01-16 12:12:00,156.121,156.137,156.121,156.137,76200001.0
2007-01-16 12:13:00,156.136,156.136,156.13,156.13,76000001.0
2007-01-16 12:14:00,156.126,156.133,156.113,156.122,155199999.0
2007-01-16 12:15:00,156.137,156.161,156.136,156.148,93199999.0
2007-01-16 12:16:00,156.148,156.163,156.144,156.158,91599997.0
2007-01-16 12:17:00,156.141,156.141,156.121,156.135,140299999.0
2007-01-16 12:18:00,156.131,156.141,156.122,156.141,62000000.0
2007-01-16 12:19:00,156.131,156.141,156.131,156.141,197600003.0
2007-01-16 12:20:00,156.138,156.158,156.118,156.158,107699998.0
2007-01-16 12:21:00,156.159,156.184,156.159,156.181,105799998.0
2007-01-16 12:22:00,156.179,156.199,156.171,156.173,74300002.0
2007-01-16 12:23:00,156.153,156.153,156.136,156.14,51100000.0
2007-01-16 12:24:00,156.127,156.147,156.124,156.147,57600000.0
2007-01-16 12:25:00,156.156,156.159,156.137,156.144,72800000.0
2007-01-16 12:26:00,156.159,156.172,156.159,156.172,30000001.0
2007-01-16 12:27:00,156.158,156.158,156.14,156.14,64100000.0
2007-01-16 12:28:00,156.147,156.162,156.147,156.162,23200000.0
2007-01-16 12:29:00,156.167,156.167,156.149,156.153,123900001.0
2007-01-16 12:30:00,156.157,156.177,156.157,156.158,105699998.0
2007-01-16 12:31:00,156.151,156.169,156.151,156.168,55300000.0
2007-01-16 12:32:00,156.162,156.164,156.15,156.155,141400002.0
2007-01-16 12:33:00,156.158,156.176,156.153,156.176,54300000.0
2007-01-16 12:34:00,156.178,156.178,156.168,156.172,94600000.0
2007-01-16 12:35:00,156.171,156.177,156.154,156.154,76100000.0
2007-01-16 12:36:00,156.165,156.176,156.165,156.171,33599999.0
2007-01-16 12:37:00,156.172,156.176,156.167,156.167,121400001.0
2007-01-16 12:38:00,156.158,156.178,156.158,156.162,67699999.0
2007-01-16 12:39:00,156.162,156.164,156.152,156.152,69800002.0
2007-01-16 12:40:00,156.163,156.163,156.144,156.152,53900000.0
2007-01-16 12:41:00,156.142,156.164,156.142,156.158,86200001.0
2007-01-16 12:42:00,156.157,156.165,156.15,156.15,67600000.0
2007-01-16 12:43:00,156.155,156.163,156.154,156.163,52800000.0
2007-01-16 12:44:00,156.151,156.151,156.131,156.135,56800001.0
2007-01-16 12:45:00,156.136,156.136,156.118,156.118,68999999.0
2007-01-16 12:46:00,156.134,156.134,156.121,156.13,138700001.0
2007-01-16 12:47:00,156.131,156.149,156.131,156.143,116399999.0
2007-01-16 12:48:00,156.15,156.15,156.118,156.118,94500002.0
2007-01-16 12:49:00,156.11,156.116,156.102,156.102,80000000.0
2007-01-16 12:50:00,156.106,156.122,156.106,156.122,28300000.0
2007-01-16 12:51:00,156.133,156.143,156.127,156.143,129900002.0
2007-01-16 12:52:00,156.146,156.158,156.14,156.158,29200000.0
2007-01-16 12:53:00,156.169,156.169,156.13,156.14,151700001.0
2007-01-16 12:54:00,156.127,156.185,156.127,156.18,135400002.0
2007-01-16 12:55:00,156.174,156.174,156.135,156.135,114499998.0
2007-01-16 12:56:00,156.127,156.128,156.118,156.118,131400000.0
2007-01-16 12:57:00,156.128,156.13,156.103,156.103,150200002.0
2007-01-16 12:58:00,156.103,156.107,156.095,156.104,142699998.0
2007-01-16 12:59:00,156.096,156.107,156.09,156.092,129800000.0
2007-01-16 13:00:00,156.088,156.102,156.086,156.099,95599999.0
2007-01-16 13:01:00,156.102,156.105,156.069,156.07,124800001.0
2007-01-16 13:02:00,156.07,156.082,156.065,156.072,79500002.0
2007-01-16 13:03:00,156.075,156.075,156.063,156.063,112999998.0
2007-01-16 13:04:00,156.067,156.073,156.067,156.068,83100000.0
2007-01-16 13:05:00,156.056,156.064,156.054,156.054,49100000.0
2007-01-16 13:06:00,156.05,156.052,156.039,156.047,31100000.0
2007-01-16 13:07:00,156.051,156.058,156.051,156.058,91799998.0
2007-01-16 13:08:00,156.061,156.068,156.043,156.053,145800001.0
2007-01-16 13:09:00,156.04,156.04,156.018,156.024,36799999.0
2007-01-16 13:10:00,156.021,156.044,156.021,156.034,88000002.0
2007-01-16 13:11:00,156.038,156.04,156.027,156.033,65100001.0
2007-01-16 13:12:00,156.028,156.035,156.021,156.035,52000000.0
2007-01-16 13:13:00,156.036,156.036,156.014,156.014,148100002.0
2007-01-16 13:14:00,156.019,156.023,156.006,156.014,170099997.0
2007-01-16 13:15:00,156.02,156.03,156.013,156.025,67100000.0
2007-01-16 13:16:00,156.028,156.028,156.019,156.02,41400000.0
2007-01-16 13:17:00,156.008,156.026,156.005,156.026,80499999.0
2007-01-16 13:18:00,156.028,156.037,156.018,156.036,116900002.0
2007-01-16 13:19:00,156.027,156.032,156.024,156.029,38599999.0
2007-01-16 13:20:00,156.045,156.053,156.045,156.053,17600000.0
2007-01-16 13:21:00,156.051,156.058,156.04,156.049,87899998.0
2007-01-16 13:22:00,156.047,156.047,156.034,156.034,70399999.0
2007-01-16 13:23:00,156.022,156.055,156.022,156.055,34700000.0
2007-01-16 13:24:00,156.062,156.081,156.059,156.081,79799999.0
2007-01-16 13:25:00,156.078,156.079,156.07,156.079,74300000.0
2007-01-16 13:26:00,156.08,156.085,156.077,156.083,99000000.0
2007-01-16 13:27:00,156.074,156.074,156.068,156.071,80000000.0
2007-01-16 13:28:00,156.061,156.076,156.061,156.076,98600000.0
2007-01-16 13:29:00,156.068,156.068,156.06,156.062,95199999.0
2007-01-16 13:30:00,156.053,156.053,156.025,156.028,89600001.0
2007-01-16 13:31:00,156.024,156.031,156.024,156.028,178799997.0
2007-01-16 13:32:00,156.011,156.028,156.011,156.012,53600000.0
2007-01-16 13:33:00,156.03,156.03,156.023,156.023,59300000.0
2007-01-16 13:34:00,156.007,156.007,155.995,156.006,59600000.0
2007-01-16 13:35:00,155.988,156.012,155.988,156.006,163900000.0
2007-01-16 13:36:00,156.013,156.021,156.013,156.013,163200000.0
2007-01-16 13:37:00,156.012,156.021,156.012,156.019,69800000.0
2007-01-16 13:38:00,156.014,156.018,156.012,156.013,118400002.0
2007-01-16 13:39:00,156.018,156.018,156.01,156.013,91500000.0
2007-01-16 13:40:00,156.012,156.055,156.012,156.046,161800001.0
2007-01-16 13:41:00,156.058,156.072,156.052,156.072,71299999.0
2007-01-16 13:42:00,156.071,156.092,156.071,156.092,86400002.0
2007-01-16 13:43:00,156.092,156.092,156.076,156.078,67599999.0
2007-01-16 13:44:00,156.075,156.09,156.075,156.078,98900000.0
2007-01-16 13:45:00,156.078,156.078,156.062,156.062,49800000.0
2007-01-16 13:46:00,156.073,156.076,156.07,156.07,99899998.0
2007-01-16 13:47:00,156.055,156.061,156.053,156.059,70500001.0
2007-01-16 13:48:00,156.05,156.05,156.043,156.043,4700000.0
2007-01-16 13:49:00,156.013,156.025,156.013,156.017,97000000.0
2007-01-16 13:50:00,156.01,156.029,156.01,156.028,49599999.0
2007-01-16 13:51:00,156.04,156.045,156.028,156.038,157200003.0
2007-01-16 13:52:00,156.045,156.074,156.045,156.074,61300000.0
2007-01-16 13:53:00,156.07,156.081,156.063,156.07,96099998.0
2007-01-16 13:54:00,156.067,156.077,156.059,156.06,98899999.0
2007-01-16 13:55:00,156.059,156.067,156.053,156.056,94400001.0
2007-01-16 13:56:00,156.057,156.07,156.057,156.057,51800000.0
2007-01-16 13:57:00,156.058,156.065,156.051,156.051,126399998.0
2007-01-16 13:58:00,156.076,156.119,156.076,156.109,79899999.0
2007-01-16 13:59:00,156.115,156.204,156.115,156.195,78300000.0
2007-01-16 14:00:00,156.179,156.19,156.169,156.169,71300001.0
2007-01-16 14:01:00,156.162,156.162,156.148,156.155,22100000.0
2007-01-16 14:02:00,156.135,156.167,156.135,156.167,106299999.0
2007-01-16 14:03:00,156.181,156.231,156.181,156.197,111900001.0
2007-01-16 14:04:00,156.185,156.186,156.164,156.171,118300001.0
2007-01-16 14:05:00,156.166,156.166,156.122,156.124,82500000.0
2007-01-16 14:06:00,156.118,156.13,156.111,156.127,43200000.0
2007-01-16 14:07:00,156.124,156.171,156.124,156.171,44400000.0
2007-01-16 14:08:00,156.183,156.188,156.175,156.178,107899998.0
2007-01-16 14:09:00,156.168,156.212,156.168,156.21,82100000.0
2007-01-16 14:10:00,156.197,156.213,156.197,156.202,43200000.0
2007-01-16 14:11:00,156.222,156.226,156.205,156.213,117199999.0
2007-01-16 14:12:00,156.219,156.222,156.209,156.216,112000000.0
2007-01-16 14:13:00,156.218,156.246,156.218,156.245,93600000.0
2007-01-16 14:14:00,156.242,156.242,156.206,156.21,63700000.0
2007-01-16 14:15:00,156.204,156.212,156.192,156.212,145900000.0
2007-01-16 14:16:00,156.216,156.226,156.203,156.208,79200000.0
2007-01-16 14:17:00,156.202,156.227,156.202,156.227,164499996.0
2007-01-16 14:18:00,156.221,156.239,156.22,156.236,87099999.0
2007-01-16 14:19:00,156.24,156.25,156.238,156.24,156600002.0
2007-01-16 14:20:00,156.233,156.233,156.217,156.224,88300000.0
2007-01-16 14:21:00,156.212,156.225,156.193,156.193,96000000.0
2007-01-16 14:22:00,156.205,156.212,156.191,156.203,183300001.0
2007-01-16 14:23:00,156.205,156.217,156.205,156.212,26400000.0
2007-01-16 14:24:00,156.226,156.226,156.197,156.197,97399999.0
2007-01-16 14:25:00,156.182,156.193,156.182,156.193,12800000.0
2007-01-16 14:26:00,156.197,156.197,156.181,156.191,107899999.0
2007-01-16 14:27:00,156.188,156.188,156.151,156.155,173099998.0
2007-01-16 14:28:00,156.158,156.168,156.156,156.168,115100000.0
2007-01-16 14:29:00,156.157,156.166,156.157,156.166,23200001.0
2007-01-16 14:30:00,156.146,156.146,156.132,156.132,61200000.0
2007-01-16 14:31:00,156.144,156.147,156.13,156.145,137899996.0
2007-01-16 14:32:00,156.147,156.151,156.134,156.146,75199999.0
2007-01-16 14:33:00,156.145,156.161,156.143,156.158,72999999.0
2007-01-16 14:34:00,156.155,156.165,156.151,156.157,130099998.0
2007-01-16 14:35:00,156.165,156.17,156.16,156.17,69000000.0
2007-01-16 14:36:00,156.172,156.182,156.167,156.178,128699999.0
2007-01-16 14:37:00,156.173,156.186,156.167,156.174,164600001.0
2007-01-16 14:38:00,156.172,156.18,156.162,156.175,58300000.0
2007-01-16 14:39:00,156.184,156.192,156.166,156.166,42000000.0
2007-01-16 14:40:00,156.164,156.185,156.16,156.185,75199999.0
2007-01-16 14:41:00,156.193,156.219,156.193,156.219,118900000.0
2007-01-16 14:42:00,156.216,156.222,156.201,156.206,80099999.0
2007-01-16 14:43:00,156.21,156.219,156.195,156.195,87600002.0
2007-01-16 14:44:00,156.202,156.23,156.201,156.23,83299999.0
2007-01-16 14:45:00,156.225,156.225,156.21,156.22,126999998.0
2007-01-16 14:46:00,156.212,156.22,156.196,156.196,85300000.0
2007-01-16 14:47:00,156.188,156.208,156.188,156.198,88400000.0
2007-01-16 14:48:00,156.197,156.197,156.183,156.196,101099999.0
2007-01-16 14:49:00,156.199,156.212,156.19,156.203,206399999.0
2007-01-16 14:50:00,156.193,156.193,156.173,156.193,51200000.0
2007-01-16 14:51:00,156.179,156.187,156.175,156.175,144099998.0
2007-01-16 14:52:00,156.183,156.183,156.181,156.183,39000000.0
2007-01-16 14:53:00,156.171,156.193,156.171,156.185,101900003.0
2007-01-16 14:54:00,156.195,156.201,156.19,156.19,164399998.0
2007-01-16 14:55:00,156.195,156.217,156.181,156.184,132600001.0
2007-01-16 14:56:00,156.207,156.217,156.201,156.217,139900000.0
2007-01-16 14:57:00,156.227,156.231,156.222,156.229,58700000.0
2007-01-16 14:58:00,156.224,156.225,156.213,156.213,158800000.0
2007-01-16 14:59:00,156.217,156.219,156.203,156.203,75299999.0
2007-01-16 15:00:00,156.213,156.213,156.196,156.213,117599998.0
2007-01-16 15:01:00,156.211,156.211,156.191,156.201,124500002.0
2007-01-16 15:02:00,156.194,156.205,156.188,156.197,157899999.0
2007-01-16 15:03:00,156.196,156.205,156.19,156.205,80900000.0
2007-01-16 15:04:00,156.21,156.229,156.21,156.211,75100001.0
2007-01-16 15:05:00,156.198,156.198,156.186,156.186,107900000.0
2007-01-16 15:06:00,156.19,156.192,156.177,156.178,101100000.0
2007-01-16 15:07:00,156.195,156.216,156.195,156.205,85599999.0
2007-01-16 15:08:00,156.222,156.243,156.222,156.225,39600000.0
2007-01-16 15:09:00,156.221,156.246,156.22,156.24,112699998.0
2007-01-16 15:10:00,156.239,156.255,156.239,156.255,58199999.0
2007-01-16 15:11:00,156.255,156.261,156.24,156.24,135000001.0
2007-01-16 15:12:00,156.237,156.249,156.235,156.24,66699999.0
2007-01-16 15:13:00,156.238,156.267,156.237,156.25,151600000.0
2007-01-16 15:14:00,156.26,156.27,156.245,156.245,134799999.0
2007-01-16 15:15:00,156.238,156.253,156.221,156.245,100700000.0
2007-01-16 15:16:00,156.237,156.268,156.235,156.26,164600001.0
2007-01-16 15:17:00,156.265,156.286,156.265,156.286,126300001.0
2007-01-16 15:18:00,156.288,156.308,156.288,156.299,116999998.0
2007-01-16 15:19:00,156.301,156.309,156.277,156.277,28700000.0
2007-01-16 15:20:00,156.263,156.29,156.263,156.265,72000001.0
2007-01-16 15:21:00,156.252,156.259,156.243,156.248,120000000.0
2007-01-16 15:22:00,156.243,156.268,156.233,156.268,65400000.0
2007-01-16 15:23:00,156.27,156.272,156.257,156.269,97099999.0
2007-01-16 15:24:00,156.286,156.294,156.277,156.277,68700000.0
2007-01-16 15:25:00,156.275,156.275,156.267,156.275,76699999.0
2007-01-16 15:26:00,156.279,156.289,156.272,156.275,90500000.0
2007-01-16 15:27:00,156.27,156.27,156.236,156.253,125300000.0
2007-01-16 15:28:00,156.264,156.264,156.237,156.246,127299999.0
2007-01-16 15:29:00,156.252,156.256,156.233,156.252,118299999.0
2007-01-16 15:30:00,156.266,156.293,156.266,156.287,42900000.0
2007-01-16 15:31:00,156.272,156.288,156.267,156.288,142100001.0
2007-01-16 15:32:00,156.297,156.297,156.259,156.275,154799999.0
2007-01-16 15:33:00,156.282,156.302,156.281,156.3,132299999.0
2007-01-16 15:34:00,156.301,156.306,156.29,156.295,161399999.0
2007-01-16 15:35:00,156.297,156.306,156.285,156.29,84199999.0
2007-01-16 15:36:00,156.295,156.306,156.279,156.301,143499999.0
2007-01-16 15:37:00,156.292,156.292,156.279,156.287,75200000.0
2007-01-16 15:38:00,156.29,156.3,156.282,156.282,33900000.0
2007-01-16 15:39:00,156.283,156.283,156.273,156.279,57300000.0
2007-01-16 15:40:00,156.273,156.273,156.25,156.251,42400000.0
2007-01-16 15:41:00,156.259,156.259,156.254,156.254,11900000.0
2007-01-16 15:42:00,156.258,156.259,156.243,156.243,24400000.0
2007-01-16 15:43:00,156.229,156.233,156.221,156.233,20200000.0
2007-01-16 15:44:00,156.228,156.241,156.228,156.241,77800000.0
2007-01-16 15:45:00,156.244,156.246,156.224,156.245,76300000.0
2007-01-16 15:46:00,156.218,156.243,156.218,156.243,48199998.0
2007-01-16 15:47:00,156.247,156.247,156.205,156.208,103600001.0
2007-01-16 15:48:00,156.198,156.211,156.197,156.211,20400000.0
2007-01-16 15:49:00,156.212,156.219,156.198,156.203,62500000.0
2007-01-16 15:50:00,156.213,156.222,156.203,156.203,157300000.0
2007-01-16 15:51:00,156.215,156.224,156.215,156.221,99799999.0
2007-01-16 15:52:00,156.217,156.238,156.217,156.23,109300001.0
2007-01-16 15:53:00,156.228,156.228,156.207,156.214,115499999.0
2007-01-16 15:54:00,156.21,156.228,156.204,156.21,68800000.0
2007-01-16 15:55:00,156.203,156.203,156.19,156.197,104599999.0
2007-01-16 15:56:00,156.205,156.205,156.181,156.184,86500000.0
2007-01-16 15:57:00,156.194,156.196,156.182,156.185,178300004.0
2007-01-16 15:58:00,156.187,156.199,156.181,156.194,73500001.0
2007-01-16 15:59:00,156.185,156.185,156.161,156.169,122400000.0
2007-01-16 16:00:00,156.177,156.192,156.175,156.175,168100003.0
2007-01-16 16:01:00,156.182,156.201,156.174,156.19,127899998.0
2007-01-16 16:02:00,156.196,156.196,156.177,156.177,50500000.0
2007-01-16 16:03:00,156.2,156.2,156.179,156.188,39400000.0
2007-01-16 16:04:00,156.197,156.213,156.197,156.207,135100002.0
2007-01-16 16:05:00,156.205,156.212,156.198,156.212,100400000.0
2007-01-16 16:06:00,156.215,156.215,156.206,156.211,86400001.0
2007-01-16 16:07:00,156.232,156.245,156.232,156.233,102600001.0
2007-01-16 16:08:00,156.238,156.26,156.236,156.243,134400000.0
2007-01-16 16:09:00,156.228,156.269,156.228,156.269,77600000.0
2007-01-16 16:10:00,156.271,156.271,156.238,156.252,102300002.0
2007-01-16 16:11:00,156.24,156.243,156.234,156.237,67899999.0
2007-01-16 16:12:00,156.224,156.247,156.223,156.24,75600000.0
2007-01-16 16:13:00,156.241,156.241,156.216,156.217,37600000.0
2007-01-16 16:14:00,156.21,156.23,156.201,156.215,82399998.0
2007-01-16 16:15:00,156.21,156.213,156.195,156.199,113899998.0
2007-01-16 16:16:00,156.211,156.211,156.2,156.2,51800000.0
2007-01-16 16:17:00,156.217,156.222,156.207,156.212,89200000.0
2007-01-16 16:18:00,156.216,156.224,156.212,156.224,128299999.0
2007-01-16 16:19:00,156.21,156.21,156.185,156.189,44499999.0
2007-01-16 16:20:00,156.188,156.188,156.114,156.114,47600000.0
2007-01-16 16:21:00,156.092,156.094,156.071,156.072,56800000.0
2007-01-16 16:22:00,156.059,156.075,156.049,156.052,139000000.0
2007-01-16 16:23:00,156.052,156.053,156.013,156.02,159399998.0
2007-01-16 16:24:00,156.025,156.035,156.008,156.008,85500001.0
2007-01-16 16:25:00,156.003,156.003,155.955,155.955,64800000.0
2007-01-16 16:26:00,155.938,155.938,155.907,155.907,56800000.0
2007-01-16 16:27:00,155.893,155.936,155.893,155.936,87200001.0
2007-01-16 16:28:00,155.948,155.955,155.945,155.955,77500000.0
2007-01-16 16:29:00,155.956,155.971,155.955,155.955,201599999.0
2007-01-16 16:30:00,155.968,155.968,155.937,155.941,61799999.0
2007-01-16 16:31:00,155.933,155.964,155.933,155.943,119999997.0
2007-01-16 16:32:00,155.937,155.943,155.935,155.94,34300000.0
2007-01-16 16:33:00,155.948,155.966,155.938,155.966,68500000.0
2007-01-16 16:34:00,155.968,155.968,155.943,155.953,151900000.0
2007-01-16 16:35:00,155.953,155.953,155.936,155.936,43999999.0
2007-01-16 16:36:00,155.926,155.926,155.911,155.912,91099999.0
2007-01-16 16:37:00,155.902,155.912,155.902,155.909,65900000.0
2007-01-16 16:38:00,155.915,155.924,155.908,155.91,41200000.0
2007-01-16 16:39:00,155.893,155.895,155.875,155.895,60300000.0
2007-01-16 16:40:00,155.883,155.891,155.874,155.891,35600000.0
2007-01-16 16:41:00,155.9,155.9,155.877,155.879,80800000.0
2007-01-16 16:42:00,155.897,155.905,155.895,155.903,113100000.0
2007-01-16 16:43:00,155.918,155.926,155.918,155.923,137099998.0
2007-01-16 16:44:00,155.928,155.946,155.928,155.944,251799995.0
2007-01-16 16:45:00,155.953,155.953,155.941,155.95,189299995.0
2007-01-16 16:46:00,155.948,155.957,155.948,155.952,160400000.0
2007-01-16 16:47:00,155.961,155.975,155.961,155.975,38300000.0
2007-01-16 16:48:00,155.97,155.972,155.96,155.968,72800000.0
2007-01-16 16:49:00,155.97,155.97,155.961,155.969,74300001.0
2007-01-16 16:50:00,155.973,155.973,155.935,155.935,109600000.0
2007-01-16 16:51:00,155.924,155.924,155.898,155.916,153000000.0
2007-01-16 16:52:00,155.917,155.917,155.9,155.904,127500000.0
2007-01-16 16:53:00,155.906,155.906,155.888,155.888,42300000.0
2007-01-16 16:54:00,155.902,155.931,155.902,155.923,38700000.0
2007-01-16 16:55:00,155.925,155.93,155.918,155.93,175100002.0
2007-01-16 16:56:00,155.944,155.955,155.927,155.955,125899996.0
2007-01-16 16:57:00,155.956,155.965,155.948,155.965,88600000.0
2007-01-16 16:58:00,155.973,155.987,155.965,155.976,66700000.0
2007-01-16 16:59:00,155.972,155.972,155.943,155.943,97500000.0
2007-01-16 17:00:00,155.934,155.94,155.92,155.938,74100000.0
2007-01-16 17:01:00,155.949,155.969,155.949,155.967,54199999.0
2007-01-16 17:02:00,155.972,155.987,155.971,155.981,148200003.0
2007-01-16 17:03:00,155.993,156.005,155.987,155.996,137999998.0
2007-01-16 17:04:00,156.005,156.043,156.005,156.035,168199997.0
2007-01-16 17:05:00,156.034,156.039,156.02,156.02,42200000.0
2007-01-16 17:06:00,156.021,156.021,156.001,156.004,112400000.0
2007-01-16 17:07:00,156.001,156.013,155.987,156.013,29000000.0
2007-01-16 17:08:00,156.017,156.056,156.016,156.051,63900000.0
2007-01-16 17:09:00,156.053,156.055,156.04,156.043,64000002.0
2007-01-16 17:10:00,156.046,156.046,156.035,156.035,158300000.0
2007-01-16 17:11:00,156.04,156.062,156.035,156.062,58599999.0
2007-01-16 17:12:00,156.065,156.098,156.065,156.098,37900001.0
2007-01-16 17:13:00,156.106,156.121,156.102,156.102,114999998.0
2007-01-16 17:14:00,156.12,156.13,156.12,156.125,59200001.0
2007-01-16 17:15:00,156.112,156.118,156.109,156.118,79800003.0
2007-01-16 17:16:00,156.115,156.115,156.089,156.094,118400000.0
2007-01-16 17:17:00,156.085,156.093,156.076,156.092,123600002.0
2007-01-16 17:18:00,156.093,156.121,156.093,156.113,118400000.0
2007-01-16 17:19:00,156.118,156.123,156.101,156.123,110999997.0
2007-01-16 17:20:00,156.126,156.14,156.119,156.133,196700001.0
2007-01-16 17:21:00,156.138,156.146,156.135,156.141,74900000.0
2007-01-16 17:22:00,156.134,156.142,156.124,156.128,77100001.0
2007-01-16 17:23:00,156.118,156.136,156.118,156.123,53200000.0
2007-01-16 17:24:00,156.119,156.127,156.111,156.121,156299997.0
2007-01-16 17:25:00,156.116,156.116,156.1,156.107,126200001.0
2007-01-16 17:26:00,156.107,156.115,156.101,156.106,117699999.0
2007-01-16 17:27:00,156.089,156.108,156.088,156.103,133800001.0
2007-01-16 17:28:00,156.1,156.103,156.085,156.1,136699999.0
2007-01-16 17:29:00,156.095,156.111,156.087,156.098,240899997.0
2007-01-16 17:30:00,156.102,156.106,156.085,156.085,128300001.0
2007-01-16 17:31:00,156.086,156.097,156.081,156.097,185200003.0
2007-01-16 17:32:00,156.087,156.101,156.087,156.101,46500000.0
2007-01-16 17:33:00,156.106,156.115,156.075,156.075,48000000.0
2007-01-16 17:34:00,156.069,156.069,156.054,156.06,103599998.0
2007-01-16 17:35:00,156.06,156.06,156.021,156.021,44000000.0
2007-01-16 17:36:00,156.032,156.034,156.016,156.016,91100000.0
2007-01-16 17:37:00,156.022,156.029,156.003,156.013,187900005.0
2007-01-16 17:38:00,156.017,156.023,155.995,155.995,91199999.0
2007-01-16 17:39:00,155.983,155.983,155.977,155.977,51200000.0
2007-01-16 17:40:00,155.987,155.999,155.976,155.994,104100000.0
2007-01-16 17:41:00,156.003,156.015,156.0,156.005,243499999.0
2007-01-16 17:42:00,156.009,156.024,155.995,155.999,62299999.0
2007-01-16 17:43:00,155.996,156.018,155.983,156.01,80300001.0
2007-01-16 17:44:00,156.021,156.038,156.021,156.029,84000001.0
2007-01-16 17:45:00,156.032,156.044,156.032,156.034,48700000.0
2007-01-16 17:46:00,156.037,156.045,156.021,156.025,78700000.0
2007-01-16 17:47:00,156.022,156.066,156.014,156.066,55200000.0
2007-01-16 17:48:00,156.09,156.107,156.087,156.098,118200003.0
2007-01-16 17:49:00,156.081,156.087,156.081,156.082,32000000.0
2007-01-16 17:50:00,156.094,156.124,156.094,156.124,144600001.0
2007-01-16 17:51:00,156.128,156.136,156.114,156.132,125600001.0
2007-01-16 17:52:00,156.131,156.156,156.131,156.152,80600000.0
2007-01-16 17:53:00,156.149,156.149,156.134,156.134,112499998.0
2007-01-16 17:54:00,156.132,156.15,156.129,156.138,59000000.0
2007-01-16 17:55:00,156.129,156.129,156.108,156.114,103300001.0
2007-01-16 17:56:00,156.108,156.122,156.101,156.118,36200000.0
2007-01-16 17:57:00,156.126,156.137,156.126,156.128,118200002.0
2007-01-16 17:58:00,156.13,156.135,156.121,156.129,99899999.0
2007-01-16 17:59:00,156.114,156.114,156.089,156.089,132299996.0
2007-01-16 18:00:00,156.096,156.108,156.096,156.1,67300000.0
2007-01-16 18:01:00,156.092,156.109,156.082,156.085,1462400002.0
2007-01-16 18:02:00,156.085,156.091,156.07,156.079,2090400006.0
2007-01-16 18:03:00,155.78,155.78,155.77,155.77,1479000002.0
2007-01-16 18:04:00,156.047,156.053,156.037,156.047,1479000002.0
2007-01-16 18:05:00,156.05,156.069,156.04,156.063,1604500002.0
2007-01-16 18:06:00,156.063,156.068,156.029,156.029,1281700010.0
2007-01-16 18:07:00,156.027,156.049,156.026,156.036,2076399994.0
2007-01-16 18:08:00,156.038,156.059,156.026,156.053,1594799991.0
2007-01-16 18:09:00,156.059,156.081,156.058,156.07,1524200004.0
2007-01-16 18:10:00,156.079,156.093,156.073,156.073,996900000.0
2007-01-16 18:11:00,156.08,156.097,156.079,156.097,657200000.0
2007-01-16 18:12:00,156.088,156.102,156.084,156.098,728700005.0
2007-01-16 18:13:00,156.104,156.113,156.097,156.097,1323399999.0
2007-01-16 18:14:00,156.097,156.107,156.085,156.087,1549099998.0
2007-01-16 18:15:00,156.085,156.099,156.079,156.092,1576299997.0
2007-01-16 18:16:00,156.093,156.106,156.062,156.062,1522799984.0
2007-01-16 18:17:00,156.05,156.068,156.044,156.056,707899998.0
2007-01-16 18:18:00,156.062,156.062,156.042,156.054,537200002.0
2007-01-16 18:19:00,156.052,156.053,156.037,156.048,775100005.0
2007-01-16 18:20:00,156.047,156.055,156.018,156.018,1687600006.0
2007-01-16 18:21:00,156.018,156.033,156.013,156.02,1378800002.0
2007-01-16 18:22:00,156.02,156.027,156.01,156.017,922400005.0
2007-01-16 18:23:00,156.014,156.04,156.014,156.028,1576200005.0
2007-01-16 18:24:00,156.015,156.019,156.0,156.0,1051099992.0
2007-01-16 18:25:00,156.0,156.0,155.979,155.982,1128800001.0
2007-01-16 18:26:00,155.98,155.993,155.971,155.971,982800000.0
2007-01-16 18:27:00,155.967,155.967,155.949,155.951,581700004.0
2007-01-16 18:28:00,155.958,155.958,155.927,155.94,725599996.0
2007-01-16 18:29:00,155.942,155.964,155.942,155.951,814999996.0
2007-01-16 18:30:00,155.951,155.957,155.943,155.957,482500001.0
2007-01-16 18:31:00,155.956,155.956,155.926,155.945,1022099998.0
2007-01-16 18:32:00,155.947,155.952,155.927,155.94,1570199994.0
2007-01-16 18:33:00,155.928,155.937,155.916,155.917,1620400004.0
2007-01-16 18:34:00,155.916,155.936,155.912,155.922,1195399989.0
2007-01-16 18:35:00,155.94,155.959,155.935,155.948,1107799998.0
2007-01-16 18:36:00,155.946,155.952,155.927,155.93,505800001.0
2007-01-16 18:37:00,155.929,155.945,155.927,155.927,644900000.0
2007-01-16 18:38:00,155.93,155.941,155.925,155.935,354600000.0
2007-01-16 18:39:00,155.93,155.93,155.909,155.912,336599994.0
2007-01-16 18:40:00,155.906,155.926,155.903,155.915,1012999992.0
2007-01-16 18:41:00,155.909,155.914,155.897,155.913,319199997.0
2007-01-16 18:42:00,155.907,155.911,155.889,155.889,700999993.0
2007-01-16 18:43:00,155.902,155.916,155.895,155.916,201700004.0
2007-01-16 18:44:00,155.916,155.924,155.9,155.9,372499997.0
2007-01-16 18:45:00,155.894,155.917,155.894,155.912,307100001.0
2007-01-16 18:46:00,155.92,155.932,155.91,155.91,676600006.0
2007-01-16 18:47:00,155.898,155.902,155.887,155.887,156899997.0
2007-01-16 18:48:00,155.888,155.89,155.874,155.883,456499998.0
2007-01-16 18:49:00,155.88,155.88,155.845,155.845,598000002.0
2007-01-16 18:50:00,155.834,155.834,155.802,155.82,803600003.0
2007-01-16 18:51:00,155.823,155.845,155.823,155.837,475899997.0
2007-01-16 18:52:00,155.843,155.843,155.812,155.83,847200006.0
2007-01-16 18:53:00,155.833,155.843,155.824,155.828,959699998.0
2007-01-16 18:54:00,155.83,155.84,155.821,155.822,817400000.0
2007-01-16 18:55:00,155.825,155.841,155.823,155.826,929700009.0
2007-01-16 18:56:00,155.828,155.838,155.824,155.832,427199999.0
2007-01-16 18:57:00,155.838,155.848,155.825,155.843,480899999.0
2007-01-16 18:58:00,155.858,155.862,155.836,155.836,561899997.0
2007-01-16 18:59:00,155.842,155.851,155.823,155.823,854299994.0
2007-01-16 19:00:00,155.823,155.823,155.805,155.805,364199996.0
2007-01-16 19:01:00,155.792,155.793,155.772,155.775,288499995.0
2007-01-16 19:02:00,155.773,155.793,155.773,155.785,264900000.0
2007-01-16 19:03:00,155.782,155.793,155.773,155.78,947300004.0
2007-01-16 19:04:00,155.778,155.782,155.758,155.778,418099997.0
2007-01-16 19:05:00,155.772,155.772,155.75,155.756,624300005.0
2007-01-16 19:06:00,155.766,155.782,155.761,155.777,930899989.0
2007-01-16 19:07:00,155.778,155.778,155.757,155.757,1054299999.0
2007-01-16 19:08:00,155.756,155.759,155.736,155.738,931799996.0
2007-01-16 19:09:00,155.732,155.734,155.712,155.728,866799992.0
2007-01-16 19:10:00,155.735,155.735,155.723,155.73,167699999.0
2007-01-16 19:11:00,155.73,155.743,155.73,155.735,422500000.0
2007-01-16 19:12:00,155.74,155.756,155.737,155.755,404399995.0
2007-01-16 19:13:00,155.76,155.765,155.756,155.756,119699998.0
2007-01-16 19:14:00,155.752,155.776,155.752,155.768,237800000.0
2007-01-16 19:15:00,155.773,155.804,155.773,155.791,932499999.0
2007-01-16 19:16:00,155.786,155.786,155.756,155.784,439100002.0
2007-01-16 19:17:00,155.785,155.802,155.785,155.802,506000006.0
2007-01-16 19:18:00,155.811,155.821,155.802,155.819,275800002.0
2007-01-16 19:19:00,155.822,155.839,155.821,155.826,611400000.0
2007-01-16 19:20:00,155.829,155.84,155.815,155.815,450499998.0
2007-01-16 19:21:00,155.825,155.829,155.812,155.812,479099998.0
2007-01-16 19:22:00,155.828,155.828,155.821,155.823,89800001.0
2007-01-16 19:23:00,155.836,155.841,155.825,155.831,1246699998.0
2007-01-16 19:24:00,155.827,155.83,155.811,155.82,621999996.0
2007-01-16 19:25:00,155.818,155.83,155.812,155.817,533300004.0
2007-01-16 19:26:00,155.811,155.84,155.808,155.825,1103499994.0
2007-01-16 19:27:00,155.828,155.848,155.828,155.837,782700001.0
2007-01-16 19:28:00,155.848,155.854,155.831,155.832,587900000.0
2007-01-16 19:29:00,155.829,155.845,155.829,155.845,342700001.0
2007-01-16 19:30:00,155.85,155.858,155.844,155.857,761299999.0
2007-01-16 19:31:00,155.855,155.862,155.847,155.854,752400000.0
2007-01-16 19:32:00,155.855,155.895,155.855,155.895,663000000.0
2007-01-16 19:33:00,155.9,155.91,155.889,155.899,521599998.0
2007-01-16 19:34:00,155.893,155.893,155.874,155.877,940900008.0
2007-01-16 19:35:00,155.886,155.896,155.88,155.881,651699997.0
2007-01-16 19:36:00,155.887,155.9,155.881,155.89,439000001.0
2007-01-16 19:37:00,155.881,155.881,155.868,155.868,47900000.0
2007-01-16 19:38:00,155.877,155.891,155.875,155.881,698700007.0
2007-01-16 19:39:00,155.89,155.896,155.88,155.884,756799999.0
2007-01-16 19:40:00,155.889,155.889,155.874,155.888,642900004.0
2007-01-16 19:41:00,155.886,155.892,155.876,155.877,791300002.0
2007-01-16 19:42:00,155.88,155.885,155.87,155.877,672300006.0
2007-01-16 19:43:00,155.88,155.885,155.873,155.873,150799999.0
2007-01-16 19:44:00,155.875,155.885,155.875,155.88,549000002.0
2007-01-16 19:45:00,155.878,155.882,155.871,155.88,83499999.0
2007-01-16 19:46:00,155.88,155.885,155.875,155.88,328799995.0
2007-01-16 19:47:00,155.879,155.879,155.86,155.875,184000000.0
2007-01-16 19:48:00,155.877,155.881,155.862,155.862,1065600002.0
2007-01-16 19:49:00,155.862,155.876,155.862,155.87,352600000.0
2007-01-16 19:50:00,155.87,155.881,155.868,155.872,309800000.0
2007-01-16 19:51:00,155.876,155.888,155.872,155.875,388200000.0
2007-01-16 19:52:00,155.883,155.895,155.881,155.885,478000002.0
2007-01-16 19:53:00,155.887,155.893,155.871,155.872,488200001.0
2007-01-16 19:54:00,155.866,155.871,155.859,155.865,361599999.0
2007-01-16 19:55:00,155.865,155.88,155.859,155.87,217100000.0
2007-01-16 19:56:00,155.867,155.87,155.851,155.86,529699997.0
2007-01-16 19:57:00,155.851,155.859,155.837,155.837,693799998.0
2007-01-16 19:58:00,155.842,155.853,155.841,155.846,542700000.0
2007-01-16 19:59:00,155.85,155.855,155.842,155.847,637599998.0
2007-01-16 20:00:00,155.858,155.866,155.854,155.854,193200001.0
2007-01-16 20:01:00,155.851,155.859,155.844,155.858,446899996.0
2007-01-16 20:02:00,155.844,155.864,155.843,155.851,345999996.0
2007-01-16 20:03:00,155.853,155.863,155.85,155.85,223600001.0
2007-01-16 20:04:00,155.852,155.863,155.85,155.859,313399998.0
2007-01-16 20:05:00,155.859,155.864,155.849,155.851,544200002.0
2007-01-16 20:06:00,155.855,155.855,155.84,155.849,747699999.0
2007-01-16 20:07:00,155.845,155.855,155.845,155.85,355599997.0
2007-01-16 20:08:00,155.85,155.855,155.845,155.85,655499996.0
2007-01-16 20:09:00,155.85,155.853,155.837,155.853,380499996.0
2007-01-16 20:10:00,155.846,155.846,155.834,155.84,416300000.0
2007-01-16 20:11:00,155.841,155.842,155.826,155.842,792700001.0
2007-01-16 20:12:00,155.836,155.838,155.819,155.823,997600000.0
2007-01-16 20:13:00,155.82,155.825,155.82,155.825,443700000.0
2007-01-16 20:14:00,155.817,155.823,155.809,155.812,501400002.0
2007-01-16 20:15:00,155.818,155.825,155.808,155.808,643299998.0
2007-01-16 20:16:00,155.811,155.827,155.804,155.806,488099999.0
2007-01-16 20:17:00,155.806,155.816,155.806,155.814,289099999.0
2007-01-16 20:18:00,155.815,155.815,155.797,155.802,165899999.0
2007-01-16 20:19:00,155.799,155.8,155.789,155.793,562900002.0
2007-01-16 20:20:00,155.798,155.807,155.798,155.8,231299997.0
2007-01-16 20:21:00,155.803,155.812,155.8,155.808,413899999.0
2007-01-16 20:22:00,155.808,155.81,155.795,155.806,525899993.0
2007-01-16 20:23:00,155.811,155.827,155.807,155.823,403700000.0
2007-01-16 20:24:00,155.831,155.837,155.823,155.837,137499999.0
2007-01-16 20:25:00,155.838,155.838,155.826,155.838,460699997.0
2007-01-16 20:26:00,155.841,155.843,155.822,155.824,435699997.0
2007-01-16 20:27:00,155.827,155.845,155.825,155.838,836799998.0
2007-01-16 20:28:00,155.828,155.836,155.819,155.83,979600001.0
2007-01-16 20:29:00,155.827,155.839,155.821,155.823,1214299992.0
2007-01-16 20:30:00,155.819,155.835,155.806,155.835,1691700002.0
2007-01-16 20:31:00,155.839,155.849,155.827,155.838,1269300002.0
2007-01-16 20:32:00,155.842,155.854,155.834,155.842,1310799999.0
2007-01-16 20:33:00,155.838,155.841,155.832,155.838,428599998.0
2007-01-16 20:34:00,155.83,155.839,155.822,155.837,430499996.0
2007-01-16 20:35:00,155.838,155.838,155.815,155.83,440999998.0
2007-01-16 20:36:00,155.828,155.838,155.82,155.838,611899998.0
2007-01-16 20:37:00,155.838,155.841,155.827,155.832,611299996.0
2007-01-16 20:38:00,155.838,155.844,155.83,155.833,773099998.0
2007-01-16 20:39:00,155.832,155.839,155.828,155.838,930100005.0
2007-01-16 20:40:00,155.835,155.846,155.833,155.84,964299990.0
2007-01-16 20:41:00,155.835,155.852,155.835,155.848,324699999.0
2007-01-16 20:42:00,155.845,155.85,155.833,155.84,368800004.0
2007-01-16 20:43:00,155.839,155.843,155.825,155.838,406199996.0
2007-01-16 20:44:00,155.84,155.857,155.837,155.842,766700000.0
2007-01-16 20:45:00,155.84,155.84,155.813,155.813,663699994.0
2007-01-16 20:46:00,155.821,155.835,155.817,155.823,1060600001.0
2007-01-16 20:47:00,155.815,155.825,155.813,155.815,876600004.0
2007-01-16 20:48:00,155.815,155.825,155.815,155.815,507699999.0
2007-01-16 20:49:00,155.82,155.83,155.811,155.83,353799995.0
2007-01-16 20:50:00,155.825,155.833,155.814,155.815,1366400004.0
2007-01-16 20:51:00,155.808,155.81,155.791,155.8,494500004.0
2007-01-16 20:52:00,155.799,155.799,155.79,155.798,265700000.0
2007-01-16 20:53:00,155.81,155.83,155.795,155.83,806299997.0
2007-01-16 20:54:00,155.82,155.83,155.817,155.819,197400001.0
2007-01-16 20:55:00,155.808,155.811,155.797,155.802,776499991.0
2007-01-16 20:56:00,155.805,155.819,155.804,155.806,879800000.0
2007-01-16 20:57:00,155.805,155.815,155.803,155.805,715499994.0
2007-01-16 20:58:00,155.81,155.814,155.797,155.801,1218300000.0
2007-01-16 20:59:00,155.803,155.818,155.799,155.804,1118699999.0
2007-01-16 21:00:00,155.804,155.81,155.787,155.799,1050500005.0
2007-01-16 21:01:00,155.805,155.813,155.791,155.798,770399999.0
2007-01-16 21:02:00,155.792,155.805,155.791,155.793,451499998.0
2007-01-16 21:03:00,155.797,155.813,155.795,155.797,874899998.0
2007-01-16 21:04:00,155.797,155.805,155.793,155.805,622599997.0
2007-01-16 21:05:00,155.805,155.821,155.801,155.821,579100004.0
2007-01-16 21:06:00,155.822,155.832,155.817,155.819,679899993.0
2007-01-16 21:07:00,155.812,155.827,155.81,155.821,462700001.0
2007-01-16 21:08:00,155.817,155.822,155.803,155.812,385700003.0
2007-01-16 21:09:00,155.825,155.829,155.814,155.828,250599999.0
2007-01-16 21:10:00,155.828,155.829,155.816,155.826,421399997.0
2007-01-16 21:11:00,155.823,155.826,155.81,155.818,160299998.0
2007-01-16 21:12:00,155.816,155.829,155.81,155.813,440499999.0
2007-01-16 21:13:00,155.812,155.826,155.809,155.826,690399992.0
2007-01-16 21:14:00,155.816,155.829,155.814,155.827,816800003.0
2007-01-16 21:15:00,155.83,155.841,155.824,155.825,720800003.0
2007-01-16 21:16:00,155.827,155.841,155.824,155.827,593599998.0
2007-01-16 21:17:00,155.829,155.833,155.818,155.827,971600001.0
2007-01-16 21:18:00,155.826,155.83,155.823,155.828,237799997.0
2007-01-16 21:19:00,155.825,155.839,155.82,155.82,457600002.0
2007-01-16 21:20:00,155.825,155.834,155.816,155.825,1290099997.0
2007-01-16 21:21:00,155.824,155.834,155.814,155.825,778200002.0
2007-01-16 21:22:00,155.833,155.846,155.823,155.833,867799998.0
2007-01-16 21:23:00,155.828,155.846,155.828,155.84,558300000.0
2007-01-16 21:24:00,155.836,155.855,155.836,155.838,532799994.0
2007-01-16 21:25:00,155.852,155.852,155.832,155.848,843899998.0
2007-01-16 21:26:00,155.852,155.852,155.829,155.841,306000001.0
2007-01-16 21:27:00,155.85,155.85,155.836,155.849,224799998.0
2007-01-16 21:28:00,155.843,155.85,155.843,155.848,63900000.0
2007-01-16 21:29:00,155.85,155.858,155.836,155.852,329500004.0
2007-01-16 21:30:00,155.851,155.863,155.849,155.849,280299996.0
2007-01-16 21:31:00,155.849,155.849,155.838,155.841,41600000.0
2007-01-16 21:32:00,155.842,155.857,155.834,155.857,546899999.0
2007-01-16 21:33:00,155.855,155.86,155.853,155.857,172299999.0
2007-01-16 21:34:00,155.86,155.865,155.853,155.859,284400000.0
2007-01-16 21:35:00,155.858,155.861,155.85,155.857,320700001.0
2007-01-16 21:36:00,155.86,155.863,155.855,155.855,207300001.0
2007-01-16 21:37:00,155.858,155.865,155.854,155.858,121799999.0
2007-01-16 21:38:00,155.851,155.859,155.848,155.859,87999999.0
2007-01-16 21:39:00,155.858,155.858,155.848,155.851,248600002.0
2007-01-16 21:40:00,155.852,155.873,155.852,155.873,289600001.0
2007-01-16 21:41:00,155.876,155.876,155.858,155.871,63300000.0
2007-01-16 21:42:00,155.877,155.884,155.875,155.878,242100001.0
2007-01-16 21:43:00,155.87,155.882,155.86,155.865,226999999.0
2007-01-16 21:44:00,155.87,155.885,155.869,155.87,579100000.0
2007-01-16 21:45:00,155.873,155.882,155.871,155.871,333400001.0
2007-01-16 21:46:00,155.872,155.881,155.867,155.867,380399999.0
2007-01-16 21:47:00,155.872,155.89,155.865,155.89,239500000.0
2007-01-16 21:48:00,155.89,155.895,155.869,155.869,148100002.0
2007-01-16 21:49:00,155.855,155.872,155.855,155.868,134599999.0
2007-01-16 21:50:00,155.873,155.873,155.864,155.865,73800000.0
2007-01-16 21:51:00,155.855,155.86,155.85,155.854,169100000.0
2007-01-16 21:52:00,155.858,155.87,155.85,155.863,138700002.0
2007-01-16 21:53:00,155.863,155.864,155.858,155.864,56299999.0
2007-01-16 21:54:00,155.864,155.864,155.846,155.85,56000000.0
2007-01-16 21:55:00,155.858,155.858,155.852,155.858,26400000.0
2007-01-16 21:56:00,155.86,155.87,155.86,155.86,56299999.0
2007-01-16 21:57:00,155.851,155.855,155.84,155.849,81200000.0
2007-01-16 21:58:00,155.843,155.85,155.84,155.847,64800000.0
2007-01-16 21:59:00,155.843,155.86,155.843,155.85,83200000.0
2007-01-16 22:00:00,155.85,155.852,155.838,155.838,217599997.0
2007-01-16 22:01:00,155.841,155.85,155.832,155.843,442199999.0
2007-01-16 22:02:00,155.848,155.867,155.835,155.857,401499996.0
2007-01-16 22:03:00,155.849,155.854,155.845,155.85,163500002.0
2007-01-16 22:04:00,155.857,155.864,155.852,155.855,261399999.0
2007-01-16 22:05:00,155.847,155.853,155.843,155.85,116099999.0
2007-01-16 22:06:00,155.851,155.859,155.849,155.859,98999998.0
2007-01-16 22:07:00,155.857,155.866,155.843,155.866,70599999.0
2007-01-16 22:08:00,155.862,155.862,155.85,155.857,210099996.0
2007-01-16 22:09:00,155.851,155.859,155.851,155.859,116400000.0
2007-01-16 22:10:00,155.86,155.86,155.858,155.86,122300000.0
2007-01-16 22:11:00,155.855,155.865,155.855,155.86,154299999.0
2007-01-16 22:12:00,155.856,155.859,155.847,155.847,150299998.0
2007-01-16 22:13:00,155.845,155.852,155.839,155.852,104799999.0
2007-01-16 22:14:00,155.853,155.853,155.842,155.846,135599999.0
2007-01-16 22:15:00,155.859,155.868,155.838,155.852,273800000.0
2007-01-16 22:16:00,155.85,155.855,155.85,155.855,186799998.0
2007-01-16 22:17:00,155.851,155.851,155.846,155.849,83699999.0
2007-01-16 22:18:00,155.851,155.868,155.851,155.868,117200001.0
2007-01-16 22:19:00,155.866,155.869,155.862,155.862,112299999.0
2007-01-16 22:20:00,155.859,155.859,155.851,155.853,81200001.0
2007-01-16 22:21:00,155.86,155.868,155.858,155.868,80100000.0
2007-01-16 22:22:00,155.871,155.871,155.852,155.859,241999998.0
2007-01-16 22:23:00,155.85,155.85,155.843,155.85,187400001.0
2007-01-16 22:24:00,155.847,155.847,155.837,155.839,68699998.0
2007-01-16 22:25:00,155.84,155.852,155.84,155.845,356300001.0
2007-01-16 22:26:00,155.762,155.822,155.762,155.822,133400001.0
2007-01-16 22:27:00,155.838,155.839,155.825,155.835,557900001.0
2007-01-16 22:28:00,155.833,155.833,155.825,155.833,377099999.0
2007-01-16 22:29:00,155.843,155.843,155.831,155.834,79500000.0
2007-01-16 22:30:00,155.843,155.847,155.842,155.842,87100000.0
2007-01-16 22:31:00,155.829,155.839,155.829,155.831,107499999.0
2007-01-16 22:32:00,155.833,155.844,155.832,155.844,310199996.0
2007-01-16 22:33:00,155.847,155.847,155.829,155.837,202200002.0
2007-01-16 22:34:00,155.84,155.846,155.829,155.832,219100000.0
2007-01-16 22:35:00,155.828,155.843,155.828,155.829,153199999.0
2007-01-16 22:36:00,155.835,155.848,155.832,155.834,469599997.0
2007-01-16 22:37:00,155.841,155.842,155.825,155.825,217999998.0
2007-01-16 22:38:00,155.818,155.831,155.818,155.831,142800001.0
2007-01-16 22:39:00,155.835,155.845,155.823,155.823,282899999.0
2007-01-16 22:40:00,155.822,155.851,155.822,155.827,327500000.0
2007-01-16 22:41:00,155.827,155.836,155.826,155.827,124200001.0
2007-01-16 22:42:00,155.836,155.837,155.826,155.833,155399999.0
2007-01-16 22:43:00,155.84,155.84,155.83,155.83,173899998.0
2007-01-16 22:44:00,155.833,155.838,155.824,155.824,255499999.0
2007-01-16 22:45:00,155.822,155.834,155.821,155.832,333100001.0
2007-01-16 22:46:00,155.833,155.833,155.827,155.827,60800000.0
2007-01-16 22:47:00,155.828,155.835,155.827,155.827,90400000.0
2007-01-16 22:48:00,155.821,155.84,155.821,155.834,318700000.0
2007-01-16 22:49:00,155.832,155.84,155.824,155.828,323699996.0
2007-01-16 22:50:00,155.826,155.827,155.813,155.813,127200001.0
2007-01-16 22:51:00,155.812,155.825,155.81,155.823,129800000.0
2007-01-16 22:52:00,155.822,155.83,155.813,155.83,183799997.0
2007-01-16 22:53:00,155.825,155.832,155.82,155.825,206700001.0
2007-01-16 22:54:00,155.823,155.828,155.815,155.828,152799998.0
2007-01-16 22:55:00,155.822,155.823,155.815,155.816,165699999.0
2007-01-16 22:56:00,155.818,155.818,155.808,155.812,152399999.0
2007-01-16 22:57:00,155.807,155.814,155.807,155.813,241500002.0
2007-01-16 22:58:00,155.818,155.818,155.805,155.805,115100002.0
2007-01-16 22:59:00,155.806,155.806,155.773,155.785,224000001.0
2007-01-16 23:00:00,155.801,155.801,155.779,155.779,79200000.0
2007-01-16 23:01:00,155.77,155.782,155.767,155.781,97599999.0
2007-01-16 23:02:00,155.775,155.785,155.775,155.78,148600003.0
2007-01-16 23:03:00,155.78,155.785,155.773,155.773,104300002.0
2007-01-16 23:04:00,155.773,155.783,155.773,155.78,98500002.0
2007-01-16 23:05:00,155.778,155.785,155.778,155.78,126399998.0
2007-01-16 23:06:00,155.784,155.795,155.784,155.795,43899999.0
2007-01-16 23:07:00,155.804,155.811,155.796,155.807,77500000.0
2007-01-16 23:08:00,155.792,155.794,155.785,155.79,110200002.0
2007-01-16 23:09:00,155.795,155.806,155.793,155.794,52999999.0
2007-01-16 23:10:00,155.785,155.802,155.785,155.802,128699997.0
2007-01-16 23:11:00,155.78,155.803,155.78,155.793,79700000.0
2007-01-16 23:12:00,155.803,155.803,155.791,155.794,49700000.0
2007-01-16 23:13:00,155.789,155.799,155.785,155.785,43499999.0
2007-01-16 23:14:00,155.792,155.797,155.789,155.79,66400000.0
2007-01-16 23:15:00,155.788,155.789,155.782,155.788,145399999.0
2007-01-16 23:16:00,155.793,155.799,155.786,155.798,96000000.0
2007-01-16 23:17:00,155.796,155.798,155.781,155.795,87599998.0
2007-01-16 23:18:00,155.796,155.796,155.785,155.79,52000000.0
2007-01-16 23:19:00,155.791,155.807,155.791,155.807,83899998.0
2007-01-16 23:20:00,155.811,155.811,155.8,155.801,80699999.0
2007-01-16 23:21:00,155.797,155.81,155.795,155.8,147900004.0
2007-01-16 23:22:00,155.805,155.825,155.796,155.825,90200001.0
2007-01-16 23:23:00,155.827,155.828,155.814,155.814,79100002.0
2007-01-16 23:24:00,155.805,155.82,155.804,155.814,162500003.0
2007-01-16 23:25:00,155.818,155.824,155.817,155.822,72499999.0
2007-01-16 23:26:00,155.82,155.82,155.812,155.815,127800000.0
2007-01-16 23:27:00,155.828,155.828,155.821,155.825,161599998.0
2007-01-16 23:28:00,155.808,155.829,155.808,155.829,53100000.0
2007-01-16 23:29:00,155.83,155.852,155.83,155.846,87200000.0
2007-01-16 23:30:00,155.849,155.851,155.847,155.847,104599998.0
2007-01-16 23:31:00,155.848,155.85,155.844,155.848,62200000.0
2007-01-16 23:32:00,155.849,155.851,155.849,155.851,38900000.0
2007-01-16 23:33:00,155.858,155.86,155.858,155.86,117400001.0
2007-01-16 23:34:00,155.857,155.863,155.853,155.853,58000000.0
2007-01-16 23:35:00,155.857,155.857,155.844,155.855,187200000.0
2007-01-16 23:36:00,155.846,155.862,155.846,155.854,61300001.0
2007-01-16 23:37:00,155.854,155.854,155.838,155.852,86200000.0
2007-01-16 23:38:00,155.848,155.865,155.847,155.852,155499999.0
2007-01-16 23:39:00,155.866,155.88,155.865,155.88,33600000.0
2007-01-16 23:40:00,155.878,155.881,155.87,155.872,104099998.0
2007-01-16 23:41:00,155.868,155.871,155.855,155.871,110899997.0
2007-01-16 23:42:00,155.87,155.88,155.866,155.868,56299999.0
2007-01-16 23:43:00,155.871,155.874,155.871,155.874,17600000.0
2007-01-16 23:44:00,155.863,155.878,155.863,155.878,81100000.0
2007-01-16 23:45:00,155.879,155.879,155.87,155.871,63900000.0
2007-01-16 23:46:00,155.86,155.881,155.86,155.881,104500001.0
2007-01-16 23:47:00,155.871,155.871,155.856,155.86,61800001.0
2007-01-16 23:48:00,155.862,155.882,155.862,155.88,49600000.0
2007-01-16 23:49:00,155.877,155.889,155.87,155.872,66099999.0
2007-01-16 23:50:00,155.884,155.917,155.884,155.91,135899997.0
2007-01-16 23:51:00,155.9,155.906,155.882,155.882,60100000.0
2007-01-16 23:52:00,155.877,155.892,155.857,155.857,69600000.0
2007-01-16 23:53:00,155.872,155.876,155.861,155.861,77599999.0
2007-01-16 23:54:00,155.877,155.877,155.851,155.868,139500001.0
2007-01-16 23:55:00,155.868,155.885,155.868,155.868,129999999.0
2007-01-16 23:56:00,155.868,155.872,155.851,155.858,174200000.0
2007-01-16 23:57:00,155.853,155.855,155.846,155.853,129799999.0
2007-01-16 23:58:00,155.839,155.855,155.839,155.842,114300000.0
2007-01-16 23:59:00,155.844,155.855,155.844,155.849,123399999.0
2007-01-17 00:00:00,155.835,155.842,155.834,155.838,56800001.0
2007-01-17 00:01:00,155.837,155.841,155.827,155.832,135499999.0
2007-01-17 00:02:00,155.826,155.828,155.819,155.828,70299999.0
2007-01-17 00:03:00,155.84,155.847,155.839,155.844,218899999.0
2007-01-17 00:04:00,155.847,155.857,155.841,155.855,197299997.0
2007-01-17 00:05:00,155.848,155.851,155.84,155.847,119999998.0
2007-01-17 00:06:00,155.835,155.862,155.827,155.834,218100002.0
2007-01-17 00:07:00,155.852,155.878,155.852,155.858,96900003.0
2007-01-17 00:08:00,155.849,155.864,155.849,155.859,84500000.0
2007-01-17 00:09:00,155.875,155.886,155.865,155.865,96700000.0
2007-01-17 00:10:00,155.86,155.863,155.859,155.861,58900000.0
2007-01-17 00:11:00,155.855,155.864,155.853,155.857,76599999.0
2007-01-17 00:12:00,155.865,155.888,155.865,155.888,108100002.0
2007-01-17 00:13:00,155.885,155.896,155.877,155.889,135000003.0
2007-01-17 00:14:00,155.895,155.905,155.895,155.905,38300000.0
2007-01-17 00:15:00,155.91,155.91,155.885,155.885,180399997.0
2007-01-17 00:16:00,155.887,155.89,155.869,155.882,190200001.0
2007-01-17 00:17:00,155.877,155.909,155.877,155.909,72000000.0
2007-01-17 00:18:00,155.902,155.902,155.888,155.888,79300000.0
2007-01-17 00:19:00,155.885,155.907,155.881,155.905,65300000.0
2007-01-17 00:20:00,155.905,155.905,155.886,155.897,94200000.0
2007-01-17 00:21:00,155.904,155.904,155.893,155.893,115599999.0
2007-01-17 00:22:00,155.894,155.903,155.892,155.892,39000000.0
2007-01-17 00:23:00,155.893,155.905,155.888,155.9,154499999.0
2007-01-17 00:24:00,155.9,155.903,155.886,155.901,89800001.0
2007-01-17 00:25:00,155.902,155.902,155.883,155.888,47700001.0
2007-01-17 00:26:00,155.882,155.885,155.872,155.872,74499999.0
2007-01-17 00:27:00,155.88,155.888,155.873,155.873,98799997.0
2007-01-17 00:28:00,155.865,155.875,155.855,155.855,79800000.0
2007-01-17 00:29:00,155.878,155.882,155.873,155.88,70899999.0
2007-01-17 00:30:00,155.882,155.885,155.857,155.862,107099999.0
2007-01-17 00:31:00,155.858,155.885,155.858,155.872,113800001.0
2007-01-17 00:32:00,155.876,155.892,155.873,155.882,178800002.0
2007-01-17 00:33:00,155.878,155.884,155.874,155.88,100699999.0
2007-01-17 00:34:00,155.882,155.901,155.882,155.888,105700001.0
2007-01-17 00:35:00,155.889,155.903,155.889,155.903,88800002.0
2007-01-17 00:36:00,155.904,155.904,155.878,155.9,117299999.0
2007-01-17 00:37:00,155.883,155.898,155.872,155.898,78200001.0
2007-01-17 00:38:00,155.888,155.902,155.881,155.886,97500002.0
2007-01-17 00:39:00,155.89,155.9,155.889,155.892,38700000.0
2007-01-17 00:40:00,155.886,155.886,155.878,155.878,29200000.0
2007-01-17 00:41:00,155.861,155.861,155.84,155.84,77700000.0
2007-01-17 00:42:00,155.835,155.855,155.831,155.855,60700000.0
2007-01-17 00:43:00,155.867,155.873,155.859,155.86,74200000.0
2007-01-17 00:44:00,155.864,155.875,155.861,155.875,90699999.0
2007-01-17 00:45:00,155.882,155.886,155.87,155.87,106799999.0
2007-01-17 00:46:00,155.864,155.873,155.863,155.87,69800001.0
2007-01-17 00:47:00,155.878,155.884,155.874,155.878,96599999.0
2007-01-17 00:48:00,155.88,155.893,155.879,155.888,70100001.0
2007-01-17 00:49:00,155.889,155.889,155.881,155.881,87900001.0
2007-01-17 00:50:00,155.873,155.873,155.856,155.859,66699998.0
2007-01-17 00:51:00,155.865,155.87,155.843,155.87,135799999.0
2007-01-17 00:52:00,155.88,155.891,155.86,155.86,96400000.0
2007-01-17 00:53:00,155.851,155.861,155.851,155.856,66800001.0
2007-01-17 00:54:00,155.855,155.871,155.844,155.844,87200000.0
2007-01-17 00:55:00,155.837,155.848,155.835,155.841,74700000.0
2007-01-17 00:56:00,155.849,155.853,155.843,155.848,40200000.0
2007-01-17 00:57:00,155.843,155.843,155.82,155.82,77299999.0
2007-01-17 00:58:00,155.822,155.832,155.822,155.829,98600002.0
2007-01-17 00:59:00,155.828,155.829,155.819,155.819,40800000.0
2007-01-17 01:00:00,155.823,155.835,155.811,155.819,56600000.0
2007-01-17 01:01:00,155.813,155.835,155.813,155.835,90999998.0
2007-01-17 01:02:00,155.852,155.865,155.852,155.865,88500000.0
2007-01-17 01:03:00,155.845,155.862,155.845,155.862,41500001.0
2007-01-17 01:04:00,155.86,155.878,155.86,155.87,148999999.0
2007-01-17 01:05:00,155.865,155.865,155.852,155.857,50300000.0
2007-01-17 01:06:00,155.868,155.881,155.868,155.872,98200000.0
2007-01-17 01:07:00,155.878,155.882,155.873,155.882,62000000.0
2007-01-17 01:08:00,155.878,155.887,155.878,155.885,83100001.0
2007-01-17 01:09:00,155.89,155.916,155.89,155.915,64800000.0
2007-01-17 01:10:00,155.903,155.928,155.892,155.928,48300000.0
2007-01-17 01:11:00,155.944,155.955,155.933,155.949,107900002.0
2007-01-17 01:12:00,155.959,155.976,155.956,155.976,60200000.0
2007-01-17 01:13:00,155.968,155.98,155.95,155.977,64700000.0
2007-01-17 01:14:00,155.979,155.979,155.957,155.963,53100000.0
2007-01-17 01:15:00,155.97,155.99,155.97,155.986,56000001.0
2007-01-17 01:16:00,155.99,156.012,155.986,155.999,102699998.0
2007-01-17 01:17:00,155.989,155.995,155.982,155.982,103399999.0
2007-01-17 01:18:00,155.994,155.996,155.984,155.984,67600000.0
2007-01-17 01:19:00,155.98,155.98,155.975,155.975,97199997.0
2007-01-17 01:20:00,155.98,155.985,155.977,155.985,34700000.0
2007-01-17 01:21:00,155.968,155.968,155.955,155.96,87599999.0
2007-01-17 01:22:00,155.963,155.976,155.96,155.969,84000001.0
2007-01-17 01:23:00,155.971,155.979,155.966,155.979,92200000.0
2007-01-17 01:24:00,155.973,155.974,155.96,155.96,41000000.0
2007-01-17 01:25:00,155.969,155.975,155.964,155.975,32000000.0
2007-01-17 01:26:00,155.976,155.984,155.96,155.972,86899998.0
2007-01-17 01:27:00,155.972,155.977,155.965,155.977,94900001.0
2007-01-17 01:28:00,155.977,155.985,155.977,155.985,84100001.0
2007-01-17 01:29:00,155.983,155.983,155.973,155.974,32600000.0
2007-01-17 01:30:00,155.97,155.975,155.962,155.975,191000001.0
2007-01-17 01:31:00,155.964,155.973,155.96,155.973,176199999.0
2007-01-17 01:32:00,155.967,155.968,155.964,155.968,70399999.0
2007-01-17 01:33:00,155.962,155.968,155.958,155.961,147900002.0
2007-01-17 01:34:00,155.964,155.964,155.942,155.955,96799998.0
2007-01-17 01:35:00,155.964,155.988,155.951,155.988,130200000.0
2007-01-17 01:36:00,155.989,155.998,155.989,155.996,53300000.0
2007-01-17 01:37:00,156.001,156.02,155.994,156.02,124900002.0
2007-01-17 01:38:00,156.048,156.083,156.048,156.075,77499999.0
2007-01-17 01:39:00,156.071,156.071,156.057,156.07,67499999.0
2007-01-17 01:40:00,156.063,156.063,156.04,156.05,120800001.0
2007-01-17 01:41:00,156.047,156.063,156.047,156.062,76399999.0
2007-01-17 01:42:00,156.059,156.065,156.044,156.059,117900001.0
2007-01-17 01:43:00,156.054,156.054,156.047,156.049,57600000.0
2007-01-17 01:44:00,156.051,156.063,156.046,156.056,148499999.0
2007-01-17 01:45:00,156.066,156.068,156.056,156.059,61600000.0
2007-01-17 01:46:00,156.053,156.057,156.053,156.057,58300001.0
2007-01-17 01:47:00,156.055,156.067,156.048,156.067,80900002.0
2007-01-17 01:48:00,156.058,156.065,156.043,156.043,156800000.0
2007-01-17 01:49:00,156.043,156.05,156.017,156.017,40900001.0
2007-01-17 01:50:00,155.996,156.02,155.994,156.02,66200000.0
2007-01-17 01:51:00,156.013,156.043,156.005,156.043,63899999.0
2007-01-17 01:52:00,156.047,156.047,156.036,156.038,68400000.0
2007-01-17 01:53:00,156.046,156.052,156.041,156.05,126299997.0
2007-01-17 01:54:00,156.054,156.07,156.054,156.06,65600000.0
2007-01-17 01:55:00,156.068,156.068,156.045,156.055,71199999.0
2007-01-17 01:56:00,156.047,156.057,156.041,156.057,202800002.0
2007-01-17 01:57:00,156.052,156.052,156.048,156.048,12800000.0
2007-01-17 01:58:00,156.041,156.041,156.039,156.039,57500000.0
2007-01-17 01:59:00,156.032,156.04,156.028,156.035,100700001.0
2007-01-17 02:00:00,156.018,156.018,155.985,156.014,95299999.0
2007-01-17 02:01:00,156.022,156.023,156.012,156.012,73000000.0
2007-01-17 02:02:00,156.02,156.041,156.02,156.022,98900001.0
2007-01-17 02:03:00,156.025,156.028,156.013,156.028,68799998.0
2007-01-17 02:04:00,156.026,156.026,156.024,156.024,19900000.0
2007-01-17 02:05:00,156.014,156.024,156.012,156.012,105300003.0
2007-01-17 02:06:00,156.031,156.062,156.031,156.06,65900000.0
2007-01-17 02:07:00,156.069,156.106,156.069,156.094,76500000.0
2007-01-17 02:08:00,156.107,156.121,156.101,156.105,106500001.0
2007-01-17 02:09:00,156.117,156.117,156.103,156.103,103100002.0
2007-01-17 02:10:00,156.109,156.115,156.094,156.103,103799998.0
2007-01-17 02:11:00,156.103,156.117,156.087,156.117,70100001.0
2007-01-17 02:12:00,156.117,156.117,156.101,156.101,86300000.0
2007-01-17 02:13:00,156.103,156.108,156.092,156.099,175300001.0
2007-01-17 02:14:00,156.099,156.12,156.099,156.103,180399999.0
2007-01-17 02:15:00,156.113,156.129,156.112,156.127,62400000.0
2007-01-17 02:16:00,156.121,156.121,156.105,156.118,82299999.0
2007-01-17 02:17:00,156.118,156.118,156.114,156.115,93799999.0
2007-01-17 02:18:00,156.116,156.12,156.114,156.12,53400000.0
2007-01-17 02:19:00,156.115,156.134,156.113,156.134,66599999.0
2007-01-17 02:20:00,156.154,156.161,156.142,156.155,97299998.0
2007-01-17 02:21:00,156.172,156.19,156.172,156.175,39100000.0
2007-01-17 02:22:00,156.175,156.188,156.168,156.181,64000000.0
2007-01-17 02:23:00,156.173,156.197,156.173,156.192,103700000.0
2007-01-17 02:24:00,156.191,156.191,156.169,156.175,103000000.0
2007-01-17 02:25:00,156.171,156.171,156.166,156.168,16500000.0
2007-01-17 02:26:00,156.168,156.168,156.156,156.156,99100001.0
2007-01-17 02:27:00,156.15,156.15,156.15,156.15,49500002.0
2007-01-17 02:28:00,156.136,156.14,156.125,156.125,47499999.0
2007-01-17 02:29:00,156.115,156.125,156.106,156.125,122800000.0
2007-01-17 02:30:00,156.127,156.127,156.122,156.122,46500000.0
2007-01-17 02:31:00,156.127,156.13,156.119,156.13,32500000.0
2007-01-17 02:32:00,156.131,156.135,156.124,156.135,74100001.0
2007-01-17 02:33:00,156.14,156.147,156.14,156.147,63700000.0
2007-01-17 02:34:00,156.143,156.155,156.143,156.155,78099999.0
2007-01-17 02:35:00,156.157,156.162,156.151,156.157,72200000.0
2007-01-17 02:36:00,156.151,156.159,156.144,156.15,77299999.0
2007-01-17 02:37:00,156.15,156.158,156.15,156.158,61899999.0
2007-01-17 02:38:00,156.158,156.16,156.141,156.149,74300001.0
2007-01-17 02:39:00,156.142,156.147,156.142,156.147,81200002.0
2007-01-17 02:40:00,156.153,156.165,156.152,156.152,112999999.0
2007-01-17 02:41:00,156.15,156.152,156.15,156.152,23200000.0
2007-01-17 02:42:00,156.152,156.162,156.152,156.157,44000000.0
2007-01-17 02:43:00,156.153,156.169,156.153,156.169,61399999.0
2007-01-17 02:44:00,156.164,156.164,156.149,156.164,75100001.0
2007-01-17 02:45:00,156.159,156.165,156.154,156.16,148000001.0
2007-01-17 02:46:00,156.161,156.162,156.151,156.151,116700003.0
2007-01-17 02:47:00,156.155,156.155,156.13,156.15,43099999.0
2007-01-17 02:48:00,156.145,156.145,156.137,156.139,83400000.0
2007-01-17 02:49:00,156.139,156.139,156.134,156.138,15200000.0
2007-01-17 02:50:00,156.131,156.138,156.122,156.129,144899997.0
2007-01-17 02:51:00,156.127,156.14,156.127,156.13,52800000.0
2007-01-17 02:52:00,156.125,156.133,156.119,156.133,121700000.0
2007-01-17 02:53:00,156.133,156.135,156.125,156.132,73000003.0
2007-01-17 02:54:00,156.132,156.137,156.132,156.133,59900000.0
2007-01-17 02:55:00,156.135,156.141,156.13,156.138,157499997.0
2007-01-17 02:56:00,156.139,156.149,156.128,156.128,147099999.0
2007-01-17 02:57:00,156.13,156.13,156.13,156.13,63799999.0
2007-01-17 02:58:00,156.134,156.134,156.131,156.131,11200000.0
2007-01-17 02:59:00,156.138,156.144,156.133,156.141,85500000.0
2007-01-17 03:00:00,156.149,156.151,156.139,156.147,55300000.0
2007-01-17 03:01:00,156.15,156.152,156.139,156.152,38500000.0
2007-01-17 03:02:00,156.146,156.159,156.139,156.143,73800000.0
2007-01-17 03:03:00,156.145,156.158,156.145,156.158,51800000.0
2007-01-17 03:04:00,156.147,156.148,156.147,156.148,5300000.0
2007-01-17 03:05:00,156.154,156.16,156.143,156.151,172400001.0
2007-01-17 03:06:00,156.154,156.173,156.153,156.171,125199996.0
2007-01-17 03:07:00,156.182,156.189,156.174,156.182,129100000.0
2007-01-17 03:08:00,156.173,156.183,156.171,156.175,83499999.0
2007-01-17 03:09:00,156.174,156.189,156.174,156.181,79800000.0
2007-01-17 03:10:00,156.182,156.182,156.166,156.167,34900000.0
2007-01-17 03:11:00,156.18,156.18,156.174,156.177,115100002.0
2007-01-17 03:12:00,156.178,156.178,156.165,156.165,44399999.0
2007-01-17 03:13:00,156.169,156.169,156.161,156.161,133000005.0
2007-01-17 03:14:00,156.158,156.167,156.158,156.167,6500000.0
2007-01-17 03:15:00,156.163,156.18,156.163,156.18,86500001.0
2007-01-17 03:16:00,156.175,156.18,156.168,156.172,166100001.0
2007-01-17 03:17:00,156.177,156.181,156.169,156.174,50799999.0
2007-01-17 03:18:00,156.168,156.173,156.162,156.173,98299999.0
2007-01-17 03:19:00,156.167,156.17,156.157,156.17,96300000.0
2007-01-17 03:20:00,156.163,156.163,156.129,156.129,100799998.0
2007-01-17 03:21:00,156.134,156.142,156.123,156.123,140500000.0
2007-01-17 03:22:00,156.137,156.142,156.13,156.135,76899998.0
2007-01-17 03:23:00,156.123,156.135,156.123,156.132,105900002.0
2007-01-17 03:24:00,156.137,156.138,156.126,156.132,86500000.0
2007-01-17 03:25:00,156.137,156.143,156.132,156.132,123400001.0
2007-01-17 03:26:00,156.13,156.13,156.113,156.121,157799999.0
2007-01-17 03:27:00,156.112,156.138,156.112,156.136,98300000.0
2007-01-17 03:28:00,156.14,156.14,156.118,156.123,57599999.0
2007-01-17 03:29:00,156.121,156.126,156.115,156.126,80599998.0
2007-01-17 03:30:00,156.134,156.147,156.134,156.147,86400001.0
2007-01-17 03:31:00,156.136,156.136,156.124,156.13,59800000.0
2007-01-17 03:32:00,156.123,156.123,156.109,156.115,63100001.0
2007-01-17 03:33:00,156.114,156.126,156.112,156.126,87399999.0
2007-01-17 03:34:00,156.12,156.12,156.108,156.109,150000001.0
2007-01-17 03:35:00,156.113,156.124,156.111,156.122,66700001.0
2007-01-17 03:36:00,156.13,156.135,156.119,156.135,74100000.0
2007-01-17 03:37:00,156.141,156.141,156.129,156.132,63200000.0
2007-01-17 03:38:00,156.138,156.138,156.124,156.133,173799998.0
2007-01-17 03:39:00,156.13,156.13,156.115,156.12,69700001.0
2007-01-17 03:40:00,156.115,156.123,156.115,156.123,37600000.0
2007-01-17 03:41:00,156.112,156.115,156.103,156.105,82400000.0
2007-01-17 03:42:00,156.102,156.103,156.093,156.093,73599999.0
2007-01-17 03:43:00,156.099,156.104,156.096,156.096,145200000.0
2007-01-17 03:44:00,156.103,156.112,156.101,156.112,49300000.0
2007-01-17 03:45:00,156.113,156.113,156.095,156.103,51200000.0
2007-01-17 03:46:00,156.105,156.112,156.094,156.112,71700000.0
2007-01-17 03:47:00,156.107,156.109,156.099,156.105,41600000.0
2007-01-17 03:48:00,156.102,156.11,156.099,156.106,28800000.0
2007-01-17 03:49:00,156.104,156.106,156.104,156.106,15200000.0
2007-01-17 03:50:00,156.107,156.107,156.098,156.098,18400000.0
2007-01-17 03:51:00,156.109,156.109,156.106,156.106,58300001.0
2007-01-17 03:52:00,156.103,156.103,156.097,156.097,60699999.0
2007-01-17 03:53:00,156.087,156.108,156.085,156.101,138200002.0
2007-01-17 03:54:00,156.1,156.11,156.091,156.093,62799999.0
2007-01-17 03:55:00,156.088,156.092,156.088,156.092,12800000.0
2007-01-17 03:56:00,156.085,156.092,156.085,156.09,57600002.0
2007-01-17 03:57:00,156.092,156.092,156.077,156.092,42100000.0
2007-01-17 03:58:00,156.098,156.102,156.091,156.091,102300001.0
2007-01-17 03:59:00,156.085,156.091,156.083,156.083,50600000.0
2007-01-17 04:00:00,156.084,156.092,156.084,156.09,83899998.0
2007-01-17 04:01:00,156.085,156.085,156.074,156.08,81300000.0
2007-01-17 04:02:00,156.084,156.089,156.082,156.082,129899998.0
2007-01-17 04:03:00,156.082,156.082,156.063,156.077,135299999.0
2007-01-17 04:04:00,156.073,156.073,156.072,156.073,31200000.0
2007-01-17 04:05:00,156.064,156.08,156.064,156.066,108800000.0
2007-01-17 04:06:00,156.08,156.089,156.079,156.083,60299999.0
2007-01-17 04:07:00,156.088,156.089,156.08,156.089,45600000.0
2007-01-17 04:08:00,156.088,156.088,156.064,156.069,83699998.0
2007-01-17 04:09:00,156.07,156.101,156.07,156.098,129899999.0
2007-01-17 04:10:00,156.097,156.097,156.089,156.097,93599998.0
2007-01-17 04:11:00,156.091,156.091,156.081,156.088,50000000.0
2007-01-17 04:12:00,156.083,156.09,156.083,156.083,40900000.0
2007-01-17 04:13:00,156.088,156.088,156.084,156.088,35200000.0
2007-01-17 04:14:00,156.087,156.095,156.078,156.095,57100000.0
2007-01-17 04:15:00,156.097,156.097,156.087,156.087,53999999.0
2007-01-17 04:16:00,156.086,156.107,156.086,156.093,107099999.0
2007-01-17 04:17:00,156.1,156.105,156.095,156.1,77600000.0
2007-01-17 04:18:00,156.095,156.096,156.083,156.095,171499999.0
2007-01-17 04:19:00,156.099,156.1,156.092,156.092,99700001.0
2007-01-17 04:20:00,156.103,156.114,156.088,156.088,87199999.0
2007-01-17 04:21:00,156.09,156.101,156.089,156.09,105500000.0
2007-01-17 04:22:00,156.09,156.107,156.084,156.107,130299999.0
2007-01-17 04:23:00,156.109,156.109,156.089,156.097,180199999.0
2007-01-17 04:24:00,156.093,156.095,156.083,156.083,68600000.0
2007-01-17 04:25:00,156.09,156.106,156.09,156.1,30900000.0
2007-01-17 04:26:00,156.098,156.11,156.096,156.103,133900001.0
2007-01-17 04:27:00,156.102,156.108,156.089,156.108,89799999.0
2007-01-17 04:28:00,156.107,156.109,156.097,156.101,99799999.0
2007-01-17 04:29:00,156.095,156.105,156.092,156.098,44000000.0
2007-01-17 04:30:00,156.108,156.116,156.102,156.116,109499999.0
2007-01-17 04:31:00,156.119,156.131,156.114,156.114,80500002.0
2007-01-17 04:32:00,156.117,156.12,156.111,156.118,89100002.0
2007-01-17 04:33:00,156.119,156.133,156.113,156.127,61300000.0
2007-01-17 04:34:00,156.134,156.134,156.119,156.132,128500004.0
2007-01-17 04:35:00,156.131,156.133,156.123,156.128,82800000.0
2007-01-17 04:36:00,156.133,156.135,156.12,156.127,80000001.0
2007-01-17 04:37:00,156.128,156.135,156.121,156.124,130700000.0
2007-01-17 04:38:00,156.138,156.138,156.132,156.133,30800000.0
2007-01-17 04:39:00,156.142,156.149,156.136,156.136,23700000.0
2007-01-17 04:40:00,156.144,156.15,156.142,156.147,29800000.0
2007-01-17 04:41:00,156.142,156.142,156.128,156.142,60500001.0
2007-01-17 04:42:00,156.133,156.136,156.133,156.136,18700000.0
2007-01-17 04:43:00,156.134,156.137,156.134,156.135,40099999.0
2007-01-17 04:44:00,156.148,156.15,156.131,156.146,94299998.0
2007-01-17 04:45:00,156.142,156.154,156.142,156.145,51900000.0
2007-01-17 04:46:00,156.139,156.139,156.135,156.135,27999999.0
2007-01-17 04:47:00,156.148,156.148,156.14,156.147,57500000.0
2007-01-17 04:48:00,156.135,156.143,156.135,156.139,38000000.0
2007-01-17 04:49:00,156.139,156.139,156.129,156.131,73900000.0
2007-01-17 04:50:00,156.131,156.131,156.131,156.131,10400000.0
2007-01-17 04:51:00,156.134,156.138,156.125,156.136,141500001.0
2007-01-17 04:52:00,156.129,156.134,156.129,156.134,3300000.0
2007-01-17 04:53:00,156.147,156.149,156.133,156.149,95300000.0
2007-01-17 04:54:00,156.151,156.168,156.151,156.16,40800000.0
2007-01-17 04:55:00,156.156,156.165,156.156,156.164,69899999.0
2007-01-17 04:56:00,156.172,156.18,156.168,156.173,90200000.0
2007-01-17 04:57:00,156.167,156.181,156.167,156.172,139900004.0
2007-01-17 04:58:00,156.176,156.177,156.168,156.168,111800000.0
2007-01-17 04:59:00,156.18,156.189,156.173,156.173,73399999.0
2007-01-17 05:00:00,156.172,156.179,156.168,156.176,60600000.0
2007-01-17 05:01:00,156.173,156.183,156.169,156.171,130000001.0
2007-01-17 05:02:00,156.164,156.169,156.159,156.169,63900000.0
2007-01-17 05:03:00,156.173,156.178,156.16,156.166,82700000.0
2007-01-17 05:04:00,156.165,156.173,156.165,156.17,218800004.0
2007-01-17 05:05:00,156.172,156.19,156.172,156.19,24800000.0
2007-01-17 05:06:00,156.187,156.187,156.172,156.172,106400000.0
2007-01-17 05:07:00,156.179,156.179,156.161,156.164,203400000.0
2007-01-17 05:08:00,156.166,156.176,156.163,156.17,77500000.0
2007-01-17 05:09:00,156.172,156.172,156.157,156.172,56800000.0
2007-01-17 05:10:00,156.17,156.17,156.165,156.168,110799998.0
2007-01-17 05:11:00,156.171,156.171,156.148,156.163,81600002.0
2007-01-17 05:12:00,156.161,156.171,156.161,156.161,129499998.0
2007-01-17 05:13:00,156.165,156.165,156.155,156.155,45200000.0
2007-01-17 05:14:00,156.165,156.165,156.155,156.16,94299998.0
2007-01-17 05:15:00,156.169,156.169,156.166,156.166,21300000.0
2007-01-17 05:16:00,156.173,156.181,156.167,156.175,69900001.0
2007-01-17 05:17:00,156.167,156.174,156.163,156.163,146000000.0
2007-01-17 05:18:00,156.175,156.18,156.163,156.163,87600000.0
2007-01-17 05:19:00,156.174,156.187,156.172,156.172,65600000.0
2007-01-17 05:20:00,156.179,156.188,156.177,156.188,59299999.0
2007-01-17 05:21:00,156.186,156.191,156.17,156.178,151399999.0
2007-01-17 05:22:00,156.186,156.186,156.175,156.182,148400000.0
2007-01-17 05:23:00,156.164,156.164,156.154,156.164,47900000.0
2007-01-17 05:24:00,156.162,156.162,156.152,156.157,102700000.0
2007-01-17 05:25:00,156.152,156.16,156.141,156.141,57700000.0
2007-01-17 05:26:00,156.145,156.145,156.12,156.141,79500000.0
2007-01-17 05:27:00,156.142,156.146,156.132,156.137,84599999.0
2007-01-17 05:28:00,156.138,156.142,156.138,156.142,10800000.0
2007-01-17 05:29:00,156.14,156.144,156.126,156.144,140800001.0
2007-01-17 05:30:00,156.136,156.145,156.136,156.142,66599998.0
2007-01-17 05:31:00,156.144,156.146,156.144,156.146,20800000.0
2007-01-17 05:32:00,156.148,156.148,156.135,156.135,32800001.0
2007-01-17 05:33:00,156.144,156.151,156.138,156.151,88000001.0
2007-01-17 05:34:00,156.152,156.152,156.14,156.148,68700000.0
2007-01-17 05:35:00,156.142,156.142,156.131,156.135,79500000.0
2007-01-17 05:36:00,156.127,156.133,156.127,156.133,28000000.0
2007-01-17 05:37:00,156.113,156.123,156.113,156.114,44399999.0
2007-01-17 05:38:00,156.106,156.108,156.102,156.102,106600001.0
2007-01-17 05:39:00,156.101,156.111,156.096,156.1,133700001.0
2007-01-17 05:40:00,156.1,156.11,156.098,156.11,63100000.0
2007-01-17 05:41:00,156.106,156.11,156.105,156.105,114299998.0
2007-01-17 05:42:00,156.108,156.117,156.101,156.108,70200000.0
2007-01-17 05:43:00,156.115,156.118,156.113,156.113,31800000.0
2007-01-17 05:44:00,156.115,156.125,156.115,156.12,120399997.0
2007-01-17 05:45:00,156.118,156.126,156.112,156.126,83800000.0
2007-01-17 05:46:00,156.117,156.117,156.112,156.112,74599999.0
2007-01-17 05:47:00,156.11,156.115,156.108,156.11,71900000.0
2007-01-17 05:48:00,156.109,156.116,156.103,156.103,153800000.0
2007-01-17 05:49:00,156.109,156.114,156.1,156.1,116500001.0
2007-01-17 05:50:00,156.103,156.107,156.099,156.102,48800000.0
2007-01-17 05:51:00,156.1,156.107,156.1,156.107,17300000.0
2007-01-17 05:52:00,156.105,156.121,156.105,156.109,54999999.0
2007-01-17 05:53:00,156.11,156.115,156.105,156.108,149300000.0
2007-01-17 05:54:00,156.108,156.114,156.106,156.109,72700000.0
2007-01-17 05:55:00,156.109,156.115,156.102,156.11,84000002.0
2007-01-17 05:56:00,156.107,156.116,156.107,156.107,79000002.0
2007-01-17 05:57:00,156.11,156.11,156.11,156.11,10400000.0
2007-01-17 05:58:00,156.112,156.124,156.105,156.12,48200001.0
2007-01-17 05:59:00,156.119,156.132,156.117,156.12,75400000.0
2007-01-17 06:00:00,156.112,156.118,156.104,156.112,60799999.0
2007-01-17 06:01:00,156.114,156.114,156.113,156.113,15000000.0
2007-01-17 06:02:00,156.118,156.118,156.101,156.103,108400001.0
2007-01-17 06:03:00,156.106,156.113,156.105,156.105,127700000.0
2007-01-17 06:04:00,156.11,156.116,156.107,156.108,121400002.0
2007-01-17 06:05:00,156.112,156.112,156.099,156.108,47600001.0
2007-01-17 06:06:00,156.092,156.105,156.092,156.095,134600001.0
2007-01-17 06:07:00,156.078,156.096,156.068,156.088,117500000.0
2007-01-17 06:08:00,156.1,156.101,156.085,156.093,54200000.0
2007-01-17 06:09:00,156.092,156.109,156.092,156.1,79100002.0
2007-01-17 06:10:00,156.093,156.093,156.08,156.081,80300002.0
2007-01-17 06:11:00,156.08,156.088,156.08,156.08,94300000.0
2007-01-17 06:12:00,156.083,156.086,156.078,156.078,103800000.0
2007-01-17 06:13:00,156.08,156.094,156.08,156.084,83200000.0
2007-01-17 06:14:00,156.088,156.098,156.088,156.09,48099999.0
2007-01-17 06:15:00,156.095,156.095,156.083,156.085,59200001.0
2007-01-17 06:16:00,156.09,156.095,156.082,156.09,74300000.0
2007-01-17 06:17:00,156.09,156.095,156.083,156.095,110299996.0
2007-01-17 06:18:00,156.084,156.095,156.084,156.095,49499998.0
2007-01-17 06:19:00,156.103,156.103,156.082,156.087,60599999.0
2007-01-17 06:20:00,156.093,156.107,156.093,156.107,39899999.0
2007-01-17 06:21:00,156.103,156.103,156.087,156.088,75500000.0
2007-01-17 06:22:00,156.093,156.098,156.082,156.09,134200001.0
2007-01-17 06:23:00,156.098,156.104,156.084,156.093,231999996.0
2007-01-17 06:24:00,156.094,156.096,156.094,156.096,30400000.0
2007-01-17 06:25:00,156.103,156.103,156.087,156.09,68599998.0
2007-01-17 06:26:00,156.088,156.088,156.078,156.078,44300000.0
2007-01-17 06:27:00,156.078,156.078,156.063,156.063,40000000.0
2007-01-17 06:28:00,156.069,156.069,156.041,156.042,112900000.0
2007-01-17 06:29:00,156.055,156.058,156.051,156.058,63499999.0
2007-01-17 06:30:00,156.058,156.063,156.052,156.052,205099994.0
2007-01-17 06:31:00,156.055,156.055,156.035,156.035,23200000.0
2007-01-17 06:32:00,156.03,156.04,156.03,156.037,55300000.0
2007-01-17 06:33:00,156.035,156.035,156.02,156.02,70300001.0
2007-01-17 06:34:00,156.019,156.027,156.015,156.027,107000001.0
2007-01-17 06:35:00,156.02,156.027,156.013,156.026,46900000.0
2007-01-17 06:36:00,156.032,156.032,156.019,156.022,46700000.0
2007-01-17 06:37:00,156.027,156.029,156.015,156.015,81900002.0
2007-01-17 06:38:00,156.008,156.018,156.0,156.004,98700000.0
2007-01-17 06:39:00,156.019,156.027,156.019,156.022,83100002.0
2007-01-17 06:40:00,156.02,156.056,156.02,156.043,124599999.0
2007-01-17 06:41:00,156.05,156.064,156.05,156.06,105199999.0
2007-01-17 06:42:00,156.058,156.058,156.047,156.047,102000000.0
2007-01-17 06:43:00,156.045,156.045,156.023,156.032,71099999.0
2007-01-17 06:44:00,156.038,156.038,156.013,156.015,37600000.0
2007-01-17 06:45:00,156.026,156.026,156.019,156.019,20800000.0
2007-01-17 06:46:00,156.02,156.032,156.015,156.021,69700001.0
2007-01-17 06:47:00,156.023,156.026,156.02,156.02,56900000.0
2007-01-17 06:48:00,156.021,156.021,156.014,156.019,105499999.0
2007-01-17 06:49:00,156.031,156.031,156.014,156.027,115100002.0
2007-01-17 06:50:00,156.03,156.037,156.018,156.03,161100000.0
2007-01-17 06:51:00,156.034,156.052,156.034,156.049,146299999.0
2007-01-17 06:52:00,156.044,156.045,156.019,156.019,154300000.0
2007-01-17 06:53:00,156.036,156.046,156.036,156.042,84100001.0
2007-01-17 06:54:00,156.029,156.04,156.024,156.028,73800000.0
2007-01-17 06:55:00,156.024,156.045,156.024,156.024,62100000.0
2007-01-17 06:56:00,156.029,156.037,156.021,156.037,203099998.0
2007-01-17 06:57:00,156.035,156.044,156.032,156.04,106700002.0
2007-01-17 06:58:00,156.026,156.036,156.019,156.034,110699998.0
2007-01-17 06:59:00,156.043,156.047,156.033,156.047,103300000.0
2007-01-17 07:00:00,156.048,156.054,156.029,156.034,83200000.0
2007-01-17 07:01:00,156.023,156.035,156.023,156.03,44000000.0
2007-01-17 07:02:00,156.025,156.03,156.025,156.025,89999999.0
2007-01-17 07:03:00,156.03,156.03,156.025,156.03,84200000.0
2007-01-17 07:04:00,156.032,156.052,156.032,156.052,136000001.0
2007-01-17 07:05:00,156.042,156.062,156.042,156.046,134499998.0
2007-01-17 07:06:00,156.046,156.064,156.046,156.063,90400000.0
2007-01-17 07:07:00,156.08,156.089,156.08,156.082,39199999.0
2007-01-17 07:08:00,156.082,156.092,156.073,156.08,105099999.0
2007-01-17 07:09:00,156.09,156.097,156.09,156.09,54299999.0
2007-01-17 07:10:00,156.088,156.092,156.081,156.084,48800000.0
2007-01-17 07:11:00,156.092,156.101,156.089,156.093,143199999.0
2007-01-17 07:12:00,156.092,156.094,156.082,156.082,65400000.0
2007-01-17 07:13:00,156.085,156.094,156.085,156.094,39399999.0
2007-01-17 07:14:00,156.09,156.11,156.085,156.11,98999999.0
2007-01-17 07:15:00,156.103,156.118,156.103,156.106,83000000.0
2007-01-17 07:16:00,156.102,156.11,156.097,156.109,88499999.0
2007-01-17 07:17:00,156.109,156.11,156.099,156.11,97399998.0
2007-01-17 07:18:00,156.1,156.108,156.1,156.108,15600000.0
2007-01-17 07:19:00,156.106,156.11,156.104,156.106,134200003.0
2007-01-17 07:20:00,156.096,156.112,156.096,156.112,33600000.0
2007-01-17 07:21:00,156.117,156.12,156.113,156.113,56800000.0
2007-01-17 07:22:00,156.115,156.115,156.106,156.106,92700002.0
2007-01-17 07:23:00,156.118,156.118,156.115,156.118,134500002.0
2007-01-17 07:24:00,156.115,156.124,156.11,156.124,42199999.0
2007-01-17 07:25:00,156.118,156.121,156.11,156.11,109000000.0
2007-01-17 07:26:00,156.115,156.121,156.11,156.11,101199999.0
2007-01-17 07:27:00,156.109,156.112,156.103,156.108,82800003.0
2007-01-17 07:28:00,156.117,156.117,156.11,156.117,125199999.0
2007-01-17 07:29:00,156.115,156.127,156.115,156.12,27400000.0
2007-01-17 07:30:00,156.118,156.12,156.115,156.12,100499998.0
2007-01-17 07:31:00,156.121,156.123,156.107,156.107,106600000.0
2007-01-17 07:32:00,156.117,156.126,156.106,156.114,216899996.0
2007-01-17 07:33:00,156.116,156.116,156.103,156.106,65399999.0
2007-01-17 07:34:00,156.114,156.118,156.112,156.117,74299998.0
2007-01-17 07:35:00,156.118,156.122,156.1,156.108,110600000.0
2007-01-17 07:36:00,156.116,156.121,156.106,156.106,76900000.0
2007-01-17 07:37:00,156.108,156.115,156.107,156.107,109199998.0
2007-01-17 07:38:00,156.113,156.124,156.113,156.124,47900002.0
2007-01-17 07:39:00,156.114,156.121,156.102,156.115,95300000.0
2007-01-17 07:40:00,156.107,156.121,156.103,156.12,37600000.0
2007-01-17 07:41:00,156.116,156.124,156.116,156.121,113699998.0
2007-01-17 07:42:00,156.113,156.129,156.113,156.114,79200000.0
2007-01-17 07:43:00,156.096,156.102,156.082,156.086,80299999.0
2007-01-17 07:44:00,156.068,156.082,156.068,156.08,87099999.0
2007-01-17 07:45:00,156.075,156.079,156.067,156.077,93200000.0
2007-01-17 07:46:00,156.084,156.09,156.078,156.082,100300002.0
2007-01-17 07:47:00,156.088,156.088,156.079,156.082,42400000.0
2007-01-17 07:48:00,156.078,156.088,156.073,156.086,51700000.0
2007-01-17 07:49:00,156.085,156.088,156.068,156.088,62100000.0
2007-01-17 07:50:00,156.098,156.098,156.088,156.09,45300000.0
2007-01-17 07:51:00,156.084,156.094,156.084,156.091,72000000.0
2007-01-17 07:52:00,156.078,156.085,156.07,156.075,252600003.0
2007-01-17 07:53:00,156.08,156.08,156.077,156.078,41399999.0
2007-01-17 07:54:00,156.061,156.069,156.054,156.054,115699998.0
2007-01-17 07:55:00,156.052,156.063,156.052,156.063,67200001.0
2007-01-17 07:56:00,156.062,156.068,156.052,156.052,56999999.0
2007-01-17 07:57:00,156.056,156.061,156.048,156.048,66300002.0
2007-01-17 07:58:00,156.055,156.067,156.05,156.061,80699999.0
2007-01-17 07:59:00,156.059,156.068,156.053,156.065,117699998.0
2007-01-17 08:00:00,156.063,156.063,156.042,156.057,89400000.0
2007-01-17 08:01:00,156.06,156.06,156.042,156.042,101300002.0
2007-01-17 08:02:00,156.036,156.036,155.998,155.998,40800000.0
2007-01-17 08:03:00,155.997,156.015,155.995,155.995,71399998.0
2007-01-17 08:04:00,155.991,155.991,155.98,155.988,143300000.0
2007-01-17 08:05:00,155.983,155.983,155.975,155.982,77500002.0
2007-01-17 08:06:00,155.982,155.989,155.973,155.986,109400002.0
2007-01-17 08:07:00,155.979,155.997,155.977,155.995,32300000.0
2007-01-17 08:08:00,155.995,155.996,155.98,155.996,43200000.0
2007-01-17 08:09:00,155.994,156.006,155.993,155.993,84299999.0
2007-01-17 08:10:00,156.005,156.014,156.005,156.01,99099999.0
2007-01-17 08:11:00,156.019,156.019,156.008,156.017,70000000.0
2007-01-17 08:12:00,156.029,156.052,156.026,156.046,212499999.0
2007-01-17 08:13:00,156.049,156.071,156.048,156.049,65500001.0
2007-01-17 08:14:00,156.04,156.046,156.03,156.032,54000000.0
2007-01-17 08:15:00,156.037,156.054,156.037,156.051,102000001.0
2007-01-17 08:16:00,156.046,156.058,156.04,156.046,113899998.0
2007-01-17 08:17:00,156.048,156.052,156.048,156.052,13600000.0
2007-01-17 08:18:00,156.055,156.067,156.055,156.06,64999999.0
2007-01-17 08:19:00,156.061,156.065,156.044,156.047,227599999.0
2007-01-17 08:20:00,156.054,156.054,156.049,156.049,54399998.0
2007-01-17 08:21:00,156.056,156.069,156.056,156.06,110799999.0
2007-01-17 08:22:00,156.068,156.089,156.068,156.087,49599999.0
2007-01-17 08:23:00,156.082,156.082,156.062,156.071,170999999.0
2007-01-17 08:24:00,156.068,156.082,156.058,156.082,129799997.0
2007-01-17 08:25:00,156.061,156.068,156.046,156.046,142200001.0
2007-01-17 08:26:00,156.04,156.06,156.04,156.06,87700001.0
2007-01-17 08:27:00,156.053,156.053,156.037,156.037,39100000.0
2007-01-17 08:28:00,156.045,156.063,156.045,156.056,77600000.0
2007-01-17 08:29:00,156.064,156.064,156.053,156.053,67200000.0
2007-01-17 08:30:00,156.056,156.071,156.056,156.063,119600002.0
2007-01-17 08:31:00,156.07,156.076,156.058,156.075,128499998.0
2007-01-17 08:32:00,156.076,156.076,156.074,156.074,59899998.0
2007-01-17 08:33:00,156.068,156.087,156.068,156.086,173299995.0
2007-01-17 08:34:00,156.08,156.08,156.061,156.074,102500000.0
2007-01-17 08:35:00,156.066,156.072,156.061,156.065,35100000.0
2007-01-17 08:36:00,156.068,156.075,156.063,156.07,164899998.0
2007-01-17 08:37:00,156.072,156.072,156.052,156.053,183200004.0
2007-01-17 08:38:00,156.07,156.07,156.065,156.07,66800000.0
2007-01-17 08:39:00,156.07,156.075,156.065,156.075,124599999.0
2007-01-17 08:40:00,156.069,156.073,156.066,156.073,99699999.0
2007-01-17 08:41:00,156.076,156.081,156.07,156.075,99199999.0
2007-01-17 08:42:00,156.087,156.133,156.087,156.133,98299999.0
2007-01-17 08:43:00,156.13,156.16,156.12,156.16,58200001.0
2007-01-17 08:44:00,156.165,156.174,156.157,156.16,230600000.0
2007-01-17 08:45:00,156.15,156.15,156.133,156.133,76000001.0
2007-01-17 08:46:00,156.128,156.128,156.113,156.113,26200000.0
2007-01-17 08:47:00,156.109,156.121,156.102,156.102,88999999.0
2007-01-17 08:48:00,156.097,156.105,156.085,156.085,38400000.0
2007-01-17 08:49:00,156.068,156.103,156.068,156.094,113100001.0
2007-01-17 08:50:00,156.106,156.12,156.106,156.111,68699999.0
2007-01-17 08:51:00,156.104,156.126,156.094,156.11,76599999.0
2007-01-17 08:52:00,156.105,156.105,156.069,156.07,126600002.0
2007-01-17 08:53:00,156.071,156.071,156.053,156.066,85200002.0
2007-01-17 08:54:00,156.066,156.066,156.064,156.064,28000000.0
2007-01-17 08:55:00,156.063,156.07,156.052,156.07,65199999.0
2007-01-17 08:56:00,156.073,156.085,156.062,156.085,83500001.0
2007-01-17 08:57:00,156.088,156.089,156.081,156.081,120699998.0
2007-01-17 08:58:00,156.082,156.087,156.074,156.076,139100003.0
2007-01-17 08:59:00,156.069,156.069,156.02,156.02,138200000.0
2007-01-17 09:00:00,156.001,156.001,155.985,155.985,118100000.0
2007-01-17 09:01:00,155.981,155.996,155.972,155.993,154699999.0
2007-01-17 09:02:00,155.988,156.006,155.988,155.999,141800000.0
2007-01-17 09:03:00,155.994,155.994,155.969,155.98,58099999.0
2007-01-17 09:04:00,155.978,155.996,155.972,155.996,70200000.0
2007-01-17 09:05:00,156.002,156.005,155.99,155.99,158500002.0
2007-01-17 09:06:00,155.982,155.996,155.979,155.996,58400000.0
2007-01-17 09:07:00,155.99,156.002,155.975,155.997,186599997.0
2007-01-17 09:08:00,155.985,156.01,155.985,156.009,77400000.0
2007-01-17 09:09:00,156.005,156.005,155.981,155.988,124700001.0
2007-01-17 09:10:00,155.974,155.985,155.974,155.982,47500000.0
2007-01-17 09:11:00,155.984,155.992,155.972,155.992,71100000.0
2007-01-17 09:12:00,155.991,155.998,155.991,155.998,117500002.0
2007-01-17 09:13:00,156.002,156.002,155.987,155.987,72799999.0
2007-01-17 09:14:00,155.987,155.997,155.984,155.989,117599999.0
2007-01-17 09:15:00,155.988,156.002,155.985,155.995,66200000.0
2007-01-17 09:16:00,155.993,155.996,155.988,155.988,34400000.0
2007-01-17 09:17:00,155.993,155.993,155.97,155.977,70300000.0
2007-01-17 09:18:00,155.968,155.99,155.963,155.99,95300000.0
2007-01-17 09:19:00,155.983,155.997,155.976,155.997,58799999.0
2007-01-17 09:20:00,155.993,156.013,155.991,156.013,99599998.0
2007-01-17 09:21:00,156.027,156.041,156.027,156.037,106200001.0
2007-01-17 09:22:00,156.043,156.045,156.034,156.04,113499998.0
2007-01-17 09:23:00,156.042,156.044,156.03,156.03,44600001.0
2007-01-17 09:24:00,156.029,156.053,156.029,156.048,62600000.0
2007-01-17 09:25:00,156.047,156.058,156.045,156.049,91900000.0
2007-01-17 09:26:00,156.047,156.047,156.02,156.02,41600000.0
2007-01-17 09:27:00,156.04,156.04,156.02,156.032,107899997.0
2007-01-17 09:28:00,156.028,156.043,156.023,156.041,129399997.0
2007-01-17 09:29:00,156.027,156.028,156.012,156.028,102000000.0
2007-01-17 09:30:00,156.027,156.056,156.025,156.05,116799999.0
2007-01-17 09:31:00,156.047,156.069,156.032,156.069,98300001.0
2007-01-17 09:32:00,156.054,156.054,156.038,156.043,64400001.0
2007-01-17 09:33:00,156.029,156.03,156.027,156.03,141200001.0
2007-01-17 09:34:00,156.033,156.048,156.033,156.038,186699998.0
2007-01-17 09:35:00,156.032,156.048,156.03,156.04,99999999.0
2007-01-17 09:36:00,156.042,156.042,156.024,156.034,89100001.0
2007-01-17 09:37:00,156.033,156.054,156.033,156.054,93099998.0
2007-01-17 09:38:00,156.059,156.074,156.058,156.068,130200002.0
2007-01-17 09:39:00,156.068,156.071,156.057,156.058,34400000.0
2007-01-17 09:40:00,156.063,156.068,156.06,156.06,67600000.0
2007-01-17 09:41:00,156.053,156.061,156.047,156.059,73600000.0
2007-01-17 09:42:00,156.082,156.116,156.082,156.115,90399999.0
2007-01-17 09:43:00,156.08,156.092,156.079,156.079,80200001.0
2007-01-17 09:44:00,156.075,156.092,156.075,156.085,81600000.0
2007-01-17 09:45:00,156.083,156.083,156.068,156.068,90400001.0
2007-01-17 09:46:00,156.077,156.079,156.051,156.052,173099997.0
2007-01-17 09:47:00,156.042,156.042,156.034,156.038,70900000.0
2007-01-17 09:48:00,156.039,156.048,156.026,156.026,191999998.0
2007-01-17 09:49:00,156.023,156.045,156.023,156.034,145400002.0
2007-01-17 09:50:00,156.032,156.032,156.019,156.02,97200000.0
2007-01-17 09:51:00,156.01,156.01,155.988,155.998,73800000.0
2007-01-17 09:52:00,155.996,155.997,155.987,155.987,87500001.0
2007-01-17 09:53:00,156.005,156.007,155.999,156.007,37200000.0
2007-01-17 09:54:00,156.009,156.009,156.0,156.0,64500001.0
2007-01-17 09:55:00,155.99,156.004,155.988,155.998,157099998.0
2007-01-17 09:56:00,155.99,155.999,155.982,155.985,78400000.0
2007-01-17 09:57:00,155.949,155.949,155.946,155.946,32599999.0
2007-01-17 09:58:00,155.925,155.93,155.894,155.9,134199999.0
2007-01-17 09:59:00,155.895,155.895,155.885,155.89,112499997.0
2007-01-17 10:00:00,155.892,155.9,155.892,155.895,178399998.0
2007-01-17 10:01:00,155.885,155.91,155.885,155.906,150000000.0
2007-01-17 10:02:00,155.901,155.906,155.887,155.906,57000000.0
2007-01-17 10:03:00,155.9,155.914,155.9,155.914,16800000.0
2007-01-17 10:04:00,155.926,155.926,155.9,155.904,66700000.0
2007-01-17 10:05:00,155.903,155.921,155.903,155.914,41900000.0
2007-01-17 10:06:00,155.909,155.915,155.895,155.895,101399999.0
2007-01-17 10:07:00,155.892,155.897,155.86,155.86,168500003.0
2007-01-17 10:08:00,155.844,155.844,155.814,155.824,35200000.0
2007-01-17 10:09:00,155.828,155.833,155.825,155.829,188899998.0
2007-01-17 10:10:00,155.838,155.841,155.833,155.835,78599998.0
2007-01-17 10:11:00,155.84,155.849,155.836,155.838,128800000.0
2007-01-17 10:12:00,155.839,155.839,155.83,155.838,45900000.0
2007-01-17 10:13:00,155.832,155.854,155.832,155.854,74399998.0
2007-01-17 10:14:00,155.859,155.859,155.841,155.847,115099996.0
2007-01-17 10:15:00,155.83,155.83,155.778,155.778,130000000.0
2007-01-17 10:16:00,155.773,155.797,155.757,155.757,65600000.0
2007-01-17 10:17:00,155.75,155.774,155.747,155.774,75900000.0
2007-01-17 10:18:00,155.773,155.793,155.772,155.788,56500000.0
2007-01-17 10:19:00,155.797,155.828,155.797,155.825,88000000.0
2007-01-17 10:20:00,155.814,155.823,155.807,155.823,105900000.0
2007-01-17 10:21:00,155.812,155.843,155.806,155.843,99299998.0
2007-01-17 10:22:00,155.847,155.853,155.838,155.853,107499999.0
2007-01-17 10:23:00,155.861,155.875,155.861,155.865,65600000.0
2007-01-17 10:24:00,155.872,155.892,155.872,155.89,41900000.0
2007-01-17 10:25:00,155.892,155.895,155.872,155.895,141799999.0
2007-01-17 10:26:00,155.896,155.921,155.896,155.918,109200000.0
2007-01-17 10:27:00,155.921,155.937,155.917,155.922,119000000.0
2007-01-17 10:28:00,155.93,155.941,155.918,155.938,89299999.0
2007-01-17 10:29:00,155.942,155.942,155.931,155.942,99900001.0
2007-01-17 10:30:00,155.941,155.941,155.912,155.919,81800000.0
2007-01-17 10:31:00,155.914,155.914,155.896,155.902,121299998.0
2007-01-17 10:32:00,155.895,155.895,155.874,155.89,82299998.0
2007-01-17 10:33:00,155.881,155.909,155.881,155.907,92700003.0
2007-01-17 10:34:00,155.895,155.902,155.89,155.9,123100001.0
2007-01-17 10:35:00,155.91,155.93,155.91,155.93,88000000.0
2007-01-17 10:36:00,155.928,155.957,155.928,155.952,113100000.0
2007-01-17 10:37:00,155.953,155.953,155.932,155.942,61900000.0
2007-01-17 10:38:00,155.952,155.955,155.947,155.947,184699997.0
2007-01-17 10:39:00,155.937,155.937,155.917,155.927,72000000.0
2007-01-17 10:40:00,155.921,155.921,155.897,155.899,149800002.0
2007-01-17 10:41:00,155.899,155.92,155.891,155.92,103900002.0
2007-01-17 10:42:00,155.924,155.924,155.905,155.918,55100001.0
2007-01-17 10:43:00,155.913,155.913,155.887,155.887,107799998.0
2007-01-17 10:44:00,155.892,155.898,155.884,155.889,201800000.0
2007-01-17 10:45:00,155.897,155.901,155.897,155.897,80699998.0
2007-01-17 10:46:00,155.897,155.897,155.883,155.883,67000000.0
2007-01-17 10:47:00,155.886,155.898,155.886,155.89,94299998.0
2007-01-17 10:48:00,155.882,155.895,155.882,155.885,41700000.0
2007-01-17 10:49:00,155.883,155.885,155.874,155.881,70300000.0
2007-01-17 10:50:00,155.877,155.887,155.874,155.88,131599998.0
2007-01-17 10:51:00,155.883,155.9,155.872,155.9,88700000.0
2007-01-17 10:52:00,155.887,155.917,155.887,155.905,97600000.0
2007-01-17 10:53:00,155.917,155.929,155.905,155.929,64200000.0
2007-01-17 10:54:00,155.933,155.951,155.916,155.951,78800000.0
2007-01-17 10:55:00,155.95,155.95,155.925,155.925,76500000.0
2007-01-17 10:56:00,155.934,155.942,155.928,155.932,95400001.0
2007-01-17 10:57:00,155.933,155.94,155.933,155.934,41600000.0
2007-01-17 10:58:00,155.93,155.948,155.93,155.94,77700000.0
2007-01-17 10:59:00,155.94,155.944,155.93,155.938,93900000.0
2007-01-17 11:00:00,155.957,155.957,155.933,155.942,92099999.0
2007-01-17 11:01:00,155.945,155.961,155.944,155.961,160899999.0
2007-01-17 11:02:00,155.959,155.973,155.957,155.963,152500001.0
2007-01-17 11:03:00,155.957,155.96,155.954,155.957,43100000.0
2007-01-17 11:04:00,155.955,155.955,155.94,155.946,126700000.0
2007-01-17 11:05:00,155.95,155.95,155.928,155.935,120300002.0
2007-01-17 11:06:00,155.933,155.951,155.93,155.951,120200002.0
2007-01-17 11:07:00,155.955,155.964,155.955,155.961,75700000.0
2007-01-17 11:08:00,155.957,155.957,155.945,155.949,95999999.0
2007-01-17 11:09:00,155.958,155.96,155.952,155.96,42700000.0
2007-01-17 11:10:00,155.963,155.963,155.949,155.949,180500001.0
2007-01-17 11:11:00,155.95,155.957,155.942,155.942,135100001.0
2007-01-17 11:12:00,155.945,155.945,155.933,155.94,127800000.0
2007-01-17 11:13:00,155.94,155.945,155.938,155.94,104399998.0
2007-01-17 11:14:00,155.929,155.943,155.925,155.943,88500001.0
2007-01-17 11:15:00,155.934,155.944,155.934,155.944,67099999.0
2007-01-17 11:16:00,155.938,155.943,155.932,155.941,68600001.0
2007-01-17 11:17:00,155.948,155.954,155.937,155.95,175999997.0
2007-01-17 11:18:00,155.943,155.943,155.902,155.902,39100000.0
2007-01-17 11:19:00,155.888,155.888,155.857,155.861,88100001.0
2007-01-17 11:20:00,155.858,155.882,155.858,155.867,123700000.0
2007-01-17 11:21:00,155.874,155.885,155.874,155.875,79200002.0
2007-01-17 11:22:00,155.877,155.906,155.877,155.906,138100000.0
2007-01-17 11:23:00,155.904,155.953,155.904,155.949,174500000.0
2007-01-17 11:24:00,155.95,155.951,155.936,155.936,103399999.0
2007-01-17 11:25:00,155.937,155.95,155.934,155.935,122299998.0
2007-01-17 11:26:00,155.927,155.927,155.917,155.917,92199999.0
2007-01-17 11:27:00,155.906,155.911,155.9,155.903,77399999.0
2007-01-17 11:28:00,155.906,155.906,155.889,155.889,63999999.0
2007-01-17 11:29:00,155.901,155.901,155.882,155.891,108199999.0
2007-01-17 11:30:00,155.906,155.942,155.906,155.942,54000000.0
2007-01-17 11:31:00,155.94,155.961,155.94,155.96,121599999.0
2007-01-17 11:32:00,155.947,155.947,155.942,155.942,88300000.0
2007-01-17 11:33:00,155.941,155.942,155.931,155.94,100400000.0
2007-01-17 11:34:00,155.937,155.94,155.932,155.932,139300000.0
2007-01-17 11:35:00,155.932,155.945,155.93,155.93,113799999.0
2007-01-17 11:36:00,155.942,155.942,155.916,155.921,80299999.0
2007-01-17 11:37:00,155.927,155.928,155.912,155.919,80500001.0
2007-01-17 11:38:00,155.907,155.907,155.885,155.885,98299999.0
2007-01-17 11:39:00,155.883,155.902,155.882,155.902,71200000.0
2007-01-17 11:40:00,155.901,155.916,155.9,155.913,70999998.0
2007-01-17 11:41:00,155.915,155.925,155.91,155.921,83699999.0
2007-01-17 11:42:00,155.905,155.923,155.894,155.91,109899998.0
2007-01-17 11:43:00,155.917,155.925,155.905,155.925,82600000.0
2007-01-17 11:44:00,155.925,155.928,155.912,155.921,94400000.0
2007-01-17 11:45:00,155.922,155.924,155.91,155.922,139400000.0
2007-01-17 11:46:00,155.917,155.923,155.891,155.891,65700000.0
2007-01-17 11:47:00,155.888,155.906,155.888,155.895,123799998.0
2007-01-17 11:48:00,155.889,155.901,155.877,155.901,120499999.0
2007-01-17 11:49:00,155.898,155.908,155.895,155.908,174800001.0
2007-01-17 11:50:00,155.897,155.904,155.897,155.901,86000002.0
2007-01-17 11:51:00,155.897,155.897,155.875,155.875,90599999.0
2007-01-17 11:52:00,155.867,155.881,155.865,155.878,96500000.0
2007-01-17 11:53:00,155.882,155.901,155.882,155.895,57300000.0
2007-01-17 11:54:00,155.895,155.895,155.885,155.89,102499999.0
2007-01-17 11:55:00,155.894,155.908,155.88,155.906,130700001.0
2007-01-17 11:56:00,155.91,155.91,155.892,155.902,82999999.0
2007-01-17 11:57:00,155.905,155.908,155.898,155.908,56500000.0
2007-01-17 11:58:00,155.908,155.909,155.903,155.905,114799997.0
2007-01-17 11:59:00,155.91,155.921,155.904,155.905,181199998.0
2007-01-17 12:00:00,155.898,155.9,155.889,155.895,188499999.0
2007-01-17 12:01:00,155.895,155.908,155.895,155.902,47300000.0
2007-01-17 12:02:00,155.898,155.908,155.883,155.883,43500000.0
2007-01-17 12:03:00,155.876,155.876,155.857,155.868,133399999.0
2007-01-17 12:04:00,155.867,155.867,155.842,155.865,179800001.0
2007-01-17 12:05:00,155.875,155.897,155.871,155.888,104600002.0
2007-01-17 12:06:00,155.89,155.892,155.876,155.888,113400000.0
2007-01-17 12:07:00,155.887,155.907,155.887,155.907,105299996.0
2007-01-17 12:08:00,155.914,155.927,155.913,155.92,92000000.0
2007-01-17 12:09:00,155.92,155.92,155.904,155.904,76000000.0
2007-01-17 12:10:00,155.92,155.925,155.907,155.91,100599999.0
2007-01-17 12:11:00,155.913,155.916,155.9,155.905,87199999.0
2007-01-17 12:12:00,155.903,155.915,155.901,155.915,63700000.0
2007-01-17 12:13:00,155.903,155.903,155.896,155.897,74300001.0
2007-01-17 12:14:00,155.899,155.906,155.885,155.906,115299999.0
2007-01-17 12:15:00,155.908,155.914,155.901,155.908,119100001.0
2007-01-17 12:16:00,155.897,155.897,155.87,155.873,102800002.0
2007-01-17 12:17:00,155.873,155.873,155.86,155.867,130000000.0
2007-01-17 12:18:00,155.877,155.877,155.864,155.865,195199999.0
2007-01-17 12:19:00,155.862,155.877,155.862,155.872,139899998.0
2007-01-17 12:20:00,155.863,155.863,155.855,155.855,46999999.0
2007-01-17 12:21:00,155.852,155.854,155.845,155.85,136400001.0
2007-01-17 12:22:00,155.846,155.846,155.841,155.841,15200000.0
2007-01-17 12:23:00,155.853,155.88,155.853,155.88,93099998.0
2007-01-17 12:24:00,155.875,155.875,155.864,155.872,63499998.0
2007-01-17 12:25:00,155.872,155.879,155.865,155.872,76400000.0
2007-01-17 12:26:00,155.862,155.886,155.862,155.88,129899998.0
2007-01-17 12:27:00,155.879,155.89,155.879,155.882,93800000.0
2007-01-17 12:28:00,155.878,155.878,155.867,155.875,117799999.0
2007-01-17 12:29:00,155.872,155.883,155.868,155.868,125500001.0
2007-01-17 12:30:00,155.863,155.88,155.857,155.88,169699998.0
2007-01-17 12:31:00,155.886,155.889,155.878,155.879,39600000.0
2007-01-17 12:32:00,155.881,155.892,155.87,155.891,78900001.0
2007-01-17 12:33:00,155.895,155.903,155.887,155.89,40000000.0
2007-01-17 12:34:00,155.879,155.885,155.869,155.885,167800002.0
2007-01-17 12:35:00,155.885,155.896,155.885,155.885,48200000.0
2007-01-17 12:36:00,155.884,155.884,155.873,155.877,46800000.0
2007-01-17 12:37:00,155.879,155.884,155.878,155.881,97000001.0
2007-01-17 12:38:00,155.884,155.898,155.869,155.869,63600000.0
2007-01-17 12:39:00,155.872,155.878,155.872,155.873,48100000.0
2007-01-17 12:40:00,155.865,155.865,155.85,155.855,28100000.0
2007-01-17 12:41:00,155.845,155.86,155.833,155.833,118699996.0
2007-01-17 12:42:00,155.835,155.847,155.831,155.845,146899998.0
2007-01-17 12:43:00,155.831,155.831,155.822,155.83,43999999.0
2007-01-17 12:44:00,155.819,155.819,155.8,155.805,155000001.0
2007-01-17 12:45:00,155.787,155.787,155.693,155.693,144399999.0
2007-01-17 12:46:00,155.703,155.726,155.699,155.707,146899998.0
2007-01-17 12:47:00,155.69,155.7,155.688,155.695,111800002.0
2007-01-17 12:48:00,155.71,155.72,155.699,155.713,56100000.0
2007-01-17 12:49:00,155.702,155.711,155.7,155.7,56000000.0
2007-01-17 12:50:00,155.705,155.726,155.7,155.726,36700000.0
2007-01-17 12:51:00,155.73,155.73,155.717,155.718,79199998.0
2007-01-17 12:52:00,155.716,155.718,155.708,155.718,90299998.0
2007-01-17 12:53:00,155.733,155.741,155.717,155.738,248400002.0
2007-01-17 12:54:00,155.732,155.754,155.732,155.747,142899999.0
2007-01-17 12:55:00,155.749,155.775,155.749,155.775,137800002.0
2007-01-17 12:56:00,155.79,155.82,155.79,155.809,129900000.0
2007-01-17 12:57:00,155.802,155.817,155.802,155.81,91200001.0
2007-01-17 12:58:00,155.809,155.819,155.808,155.812,104399999.0
2007-01-17 12:59:00,155.803,155.803,155.785,155.785,40099999.0
2007-01-17 13:00:00,155.793,155.827,155.793,155.827,40000000.0
2007-01-17 13:01:00,155.827,155.849,155.825,155.842,117900000.0
2007-01-17 13:02:00,155.831,155.839,155.828,155.828,31900000.0
2007-01-17 13:03:00,155.822,155.827,155.816,155.821,125399999.0
2007-01-17 13:04:00,155.808,155.808,155.785,155.789,135000001.0
2007-01-17 13:05:00,155.787,155.807,155.787,155.793,130999999.0
2007-01-17 13:06:00,155.784,155.824,155.784,155.818,60800000.0
2007-01-17 13:07:00,155.827,155.827,155.807,155.807,71000000.0
2007-01-17 13:08:00,155.805,155.807,155.798,155.807,78800000.0
2007-01-17 13:09:00,155.8,155.809,155.794,155.807,110700000.0
2007-01-17 13:10:00,155.793,155.793,155.758,155.768,106299998.0
2007-01-17 13:11:00,155.771,155.777,155.762,155.777,62500000.0
2007-01-17 13:12:00,155.78,155.78,155.757,155.769,47999999.0
2007-01-17 13:13:00,155.766,155.77,155.752,155.767,108699998.0
2007-01-17 13:14:00,155.758,155.758,155.739,155.748,35400000.0
2007-01-17 13:15:00,155.751,155.772,155.751,155.772,69000000.0
2007-01-17 13:16:00,155.764,155.771,155.763,155.768,82000001.0
2007-01-17 13:17:00,155.761,155.761,155.716,155.718,73499999.0
2007-01-17 13:18:00,155.737,155.756,155.737,155.751,78400000.0
2007-01-17 13:19:00,155.749,155.752,155.74,155.74,36200000.0
2007-01-17 13:20:00,155.738,155.749,155.727,155.741,171699997.0
2007-01-17 13:21:00,155.729,155.764,155.729,155.764,62500000.0
2007-01-17 13:22:00,155.756,155.756,155.699,155.699,80200002.0
2007-01-17 13:23:00,155.661,155.661,155.603,155.603,71800002.0
2007-01-17 13:24:00,155.596,155.607,155.586,155.607,92099998.0
2007-01-17 13:25:00,155.606,155.606,155.543,155.547,72700001.0
2007-01-17 13:26:00,155.555,155.59,155.555,155.588,68700000.0
2007-01-17 13:27:00,155.581,155.581,155.565,155.58,92499999.0
2007-01-17 13:28:00,155.579,155.62,155.579,155.62,170599995.0
2007-01-17 13:29:00,155.622,155.624,155.611,155.616,148200000.0
2007-01-17 13:30:00,155.623,155.625,155.613,155.613,53099999.0
2007-01-17 13:31:00,155.606,155.632,155.604,155.632,92900002.0
2007-01-17 13:32:00,155.615,155.639,155.615,155.63,78799999.0
2007-01-17 13:33:00,155.639,155.639,155.626,155.638,106200000.0
2007-01-17 13:34:00,155.638,155.65,155.63,155.643,222799996.0
2007-01-17 13:35:00,155.632,155.641,155.598,155.598,95600000.0
2007-01-17 13:36:00,155.601,155.609,155.601,155.609,16800000.0
2007-01-17 13:37:00,155.625,155.637,155.625,155.63,41200000.0
2007-01-17 13:38:00,155.614,155.618,155.611,155.618,75900000.0
2007-01-17 13:39:00,155.615,155.615,155.59,155.59,115700001.0
2007-01-17 13:40:00,155.582,155.598,155.582,155.586,63100000.0
2007-01-17 13:41:00,155.582,155.582,155.547,155.547,63900001.0
2007-01-17 13:42:00,155.528,155.528,155.503,155.513,85300002.0
2007-01-17 13:43:00,155.527,155.539,155.521,155.539,54400000.0
2007-01-17 13:44:00,155.552,155.586,155.552,155.575,166900003.0
2007-01-17 13:45:00,155.583,155.586,155.574,155.574,134900000.0
2007-01-17 13:46:00,155.576,155.582,155.57,155.57,90200001.0
2007-01-17 13:47:00,155.558,155.572,155.558,155.572,64400001.0
2007-01-17 13:48:00,155.569,155.584,155.565,155.584,119000001.0
2007-01-17 13:49:00,155.578,155.578,155.57,155.576,112499999.0
2007-01-17 13:50:00,155.568,155.59,155.568,155.572,196200003.0
2007-01-17 13:51:00,155.587,155.599,155.584,155.596,89400001.0
2007-01-17 13:52:00,155.583,155.583,155.569,155.575,66800000.0
2007-01-17 13:53:00,155.583,155.597,155.576,155.576,143499997.0
2007-01-17 13:54:00,155.577,155.584,155.554,155.556,84800000.0
2007-01-17 13:55:00,155.563,155.577,155.563,155.567,62200001.0
2007-01-17 13:56:00,155.565,155.577,155.565,155.571,140699997.0
2007-01-17 13:57:00,155.575,155.575,155.557,155.557,89400002.0
2007-01-17 13:58:00,155.565,155.583,155.565,155.573,64400002.0
2007-01-17 13:59:00,155.581,155.602,155.581,155.602,62100001.0
2007-01-17 14:00:00,155.604,155.604,155.59,155.595,284699999.0
2007-01-17 14:01:00,155.606,155.615,155.606,155.61,41299999.0
2007-01-17 14:02:00,155.597,155.627,155.597,155.627,114200001.0
2007-01-17 14:03:00,155.649,155.679,155.649,155.672,60000000.0
2007-01-17 14:04:00,155.679,155.682,155.673,155.678,143600002.0
2007-01-17 14:05:00,155.667,155.698,155.658,155.698,65200000.0
2007-01-17 14:06:00,155.695,155.695,155.672,155.677,76000000.0
2007-01-17 14:07:00,155.673,155.685,155.673,155.68,94699999.0
2007-01-17 14:08:00,155.678,155.678,155.66,155.67,80600000.0
2007-01-17 14:09:00,155.667,155.677,155.66,155.66,66200000.0
2007-01-17 14:10:00,155.671,155.677,155.665,155.67,59600000.0
2007-01-17 14:11:00,155.68,155.68,155.666,155.67,95199999.0
2007-01-17 14:12:00,155.68,155.68,155.663,155.667,48000000.0
2007-01-17 14:13:00,155.668,155.688,155.668,155.685,147199997.0
2007-01-17 14:14:00,155.688,155.703,155.684,155.703,35200000.0
2007-01-17 14:15:00,155.706,155.72,155.702,155.715,106300000.0
2007-01-17 14:16:00,155.708,155.708,155.701,155.708,56599999.0
2007-01-17 14:17:00,155.706,155.706,155.704,155.704,13600000.0
2007-01-17 14:18:00,155.693,155.698,155.688,155.688,143899999.0
2007-01-17 14:19:00,155.692,155.698,155.686,155.686,123900001.0
2007-01-17 14:20:00,155.688,155.702,155.684,155.693,84000001.0
2007-01-17 14:21:00,155.68,155.691,155.68,155.682,112000002.0
2007-01-17 14:22:00,155.69,155.695,155.68,155.685,111499998.0
2007-01-17 14:23:00,155.683,155.689,155.683,155.683,101100000.0
2007-01-17 14:24:00,155.685,155.696,155.676,155.685,162800000.0
2007-01-17 14:25:00,155.677,155.678,155.677,155.678,16000000.0
2007-01-17 14:26:00,155.675,155.686,155.675,155.685,31800000.0
2007-01-17 14:27:00,155.692,155.699,155.682,155.698,135600000.0
2007-01-17 14:28:00,155.702,155.725,155.702,155.725,86500002.0
2007-01-17 14:29:00,155.74,155.742,155.734,155.741,54299999.0
2007-01-17 14:30:00,155.735,155.746,155.724,155.732,63800000.0
2007-01-17 14:31:00,155.734,155.734,155.711,155.73,77799999.0
2007-01-17 14:32:00,155.727,155.732,155.72,155.728,112699998.0
2007-01-17 14:33:00,155.729,155.741,155.727,155.737,142600000.0
2007-01-17 14:34:00,155.738,155.74,155.736,155.74,91200000.0
2007-01-17 14:35:00,155.742,155.751,155.738,155.745,195700000.0
2007-01-17 14:36:00,155.746,155.747,155.727,155.732,141899998.0
2007-01-17 14:37:00,155.737,155.737,155.718,155.722,96899998.0
2007-01-17 14:38:00,155.705,155.715,155.702,155.702,103399999.0
2007-01-17 14:39:00,155.706,155.733,155.706,155.73,141100004.0
2007-01-17 14:40:00,155.728,155.747,155.718,155.747,55099999.0
2007-01-17 14:41:00,155.746,155.746,155.737,155.737,114600000.0
2007-01-17 14:42:00,155.732,155.756,155.732,155.749,63200000.0
2007-01-17 14:43:00,155.75,155.753,155.734,155.734,82599999.0
2007-01-17 14:44:00,155.75,155.762,155.75,155.762,61400000.0
2007-01-17 14:45:00,155.765,155.765,155.75,155.756,101200001.0
2007-01-17 14:46:00,155.76,155.765,155.75,155.75,80100001.0
2007-01-17 14:47:00,155.743,155.745,155.728,155.735,149500002.0
2007-01-17 14:48:00,155.742,155.749,155.735,155.748,188500000.0
2007-01-17 14:49:00,155.742,155.742,155.727,155.727,19400000.0
2007-01-17 14:50:00,155.734,155.743,155.728,155.741,147699999.0
2007-01-17 14:51:00,155.735,155.745,155.733,155.742,102700001.0
2007-01-17 14:52:00,155.731,155.736,155.721,155.724,89500000.0
2007-01-17 14:53:00,155.726,155.738,155.726,155.726,77500000.0
2007-01-17 14:54:00,155.724,155.724,155.716,155.716,33000000.0
2007-01-17 14:55:00,155.711,155.742,155.711,155.732,80000000.0
2007-01-17 14:56:00,155.74,155.745,155.735,155.74,139499999.0
2007-01-17 14:57:00,155.747,155.747,155.736,155.739,72000000.0
2007-01-17 14:58:00,155.731,155.747,155.728,155.742,120999998.0
2007-01-17 14:59:00,155.765,155.776,155.756,155.763,116799999.0
2007-01-17 15:00:00,155.768,155.781,155.762,155.778,90300000.0
2007-01-17 15:01:00,155.769,155.782,155.768,155.771,165499997.0
2007-01-17 15:02:00,155.763,155.764,155.755,155.76,101899998.0
2007-01-17 15:03:00,155.748,155.759,155.745,155.751,84599998.0
2007-01-17 15:04:00,155.743,155.75,155.729,155.729,232499996.0
2007-01-17 15:05:00,155.733,155.773,155.733,155.75,101000000.0
2007-01-17 15:06:00,155.764,155.791,155.759,155.773,80900000.0
2007-01-17 15:07:00,155.775,155.775,155.747,155.747,50300000.0
2007-01-17 15:08:00,155.748,155.752,155.746,155.752,36000000.0
2007-01-17 15:09:00,155.76,155.792,155.76,155.788,141500002.0
2007-01-17 15:10:00,155.808,155.841,155.807,155.841,74400001.0
2007-01-17 15:11:00,155.842,155.859,155.813,155.813,93100002.0
2007-01-17 15:12:00,155.803,155.803,155.787,155.792,110199998.0
2007-01-17 15:13:00,155.791,155.801,155.791,155.795,67100000.0
2007-01-17 15:14:00,155.789,155.789,155.705,155.708,130900002.0
2007-01-17 15:15:00,155.711,155.731,155.711,155.731,78999999.0
2007-01-17 15:16:00,155.728,155.738,155.725,155.729,110899998.0
2007-01-17 15:17:00,155.717,155.72,155.699,155.7,54400001.0
2007-01-17 15:18:00,155.692,155.698,155.66,155.663,106300000.0
2007-01-17 15:19:00,155.65,155.675,155.647,155.67,74499999.0
2007-01-17 15:20:00,155.67,155.691,155.661,155.691,110699999.0
2007-01-17 15:21:00,155.695,155.708,155.695,155.708,45000000.0
2007-01-17 15:22:00,155.703,155.709,155.703,155.709,13500000.0
2007-01-17 15:23:00,155.695,155.725,155.695,155.717,117500000.0
2007-01-17 15:24:00,155.736,155.747,155.735,155.735,28500000.0
2007-01-17 15:25:00,155.737,155.737,155.712,155.712,36800000.0
2007-01-17 15:26:00,155.72,155.72,155.69,155.702,71400000.0
2007-01-17 15:27:00,155.703,155.703,155.675,155.675,98400000.0
2007-01-17 15:28:00,155.689,155.689,155.666,155.684,98899999.0
2007-01-17 15:29:00,155.685,155.688,155.652,155.652,83600000.0
2007-01-17 15:30:00,155.643,155.659,155.63,155.641,90000001.0
2007-01-17 15:31:00,155.628,155.675,155.627,155.675,122299998.0
2007-01-17 15:32:00,155.673,155.687,155.664,155.68,131400001.0
2007-01-17 15:33:00,155.69,155.696,155.677,155.685,163899996.0
2007-01-17 15:34:00,155.685,155.685,155.662,155.664,108500002.0
2007-01-17 15:35:00,155.678,155.702,155.678,155.688,83700000.0
2007-01-17 15:36:00,155.693,155.705,155.686,155.686,129599999.0
2007-01-17 15:37:00,155.685,155.691,155.671,155.671,94099998.0
2007-01-17 15:38:00,155.68,155.69,155.672,155.672,60700001.0
2007-01-17 15:39:00,155.673,155.687,155.673,155.687,49900000.0
2007-01-17 15:40:00,155.693,155.713,155.689,155.713,109499999.0
2007-01-17 15:41:00,155.704,155.718,155.704,155.708,66400000.0
2007-01-17 15:42:00,155.705,155.71,155.705,155.707,39200000.0
2007-01-17 15:43:00,155.708,155.725,155.708,155.719,63200000.0
2007-01-17 15:44:00,155.706,155.73,155.704,155.73,62600000.0
2007-01-17 15:45:00,155.743,155.743,155.731,155.731,36000000.0
2007-01-17 15:46:00,155.708,155.733,155.708,155.733,75200002.0
2007-01-17 15:47:00,155.747,155.747,155.734,155.735,78300001.0
2007-01-17 15:48:00,155.729,155.729,155.71,155.718,68600000.0
2007-01-17 15:49:00,155.731,155.737,155.717,155.727,81000000.0
2007-01-17 15:50:00,155.717,155.731,155.717,155.724,134499998.0
2007-01-17 15:51:00,155.717,155.725,155.71,155.725,48400000.0
2007-01-17 15:52:00,155.719,155.728,155.715,155.72,142600001.0
2007-01-17 15:53:00,155.728,155.749,155.728,155.732,50400000.0
2007-01-17 15:54:00,155.724,155.726,155.702,155.71,112300000.0
2007-01-17 15:55:00,155.689,155.689,155.665,155.668,65500000.0
2007-01-17 15:56:00,155.674,155.674,155.661,155.661,55300000.0
2007-01-17 15:57:00,155.674,155.677,155.663,155.665,59299999.0
2007-01-17 15:58:00,155.676,155.69,155.674,155.69,62500000.0
2007-01-17 15:59:00,155.685,155.703,155.681,155.703,125500001.0
2007-01-17 16:00:00,155.718,155.755,155.709,155.711,48300000.0
2007-01-17 16:01:00,155.726,155.745,155.722,155.724,75900001.0
2007-01-17 16:02:00,155.724,155.724,155.699,155.721,85300002.0
2007-01-17 16:03:00,155.727,155.727,155.691,155.693,77200000.0
2007-01-17 16:04:00,155.694,155.7,155.671,155.678,136899999.0
2007-01-17 16:05:00,155.68,155.719,155.68,155.707,78400001.0
2007-01-17 16:06:00,155.703,155.705,155.692,155.694,68800000.0
2007-01-17 16:07:00,155.71,155.715,155.687,155.697,134299998.0
2007-01-17 16:08:00,155.7,155.7,155.691,155.697,117899999.0
2007-01-17 16:09:00,155.69,155.705,155.69,155.705,86200000.0
2007-01-17 16:10:00,155.707,155.707,155.683,155.7,115200002.0
2007-01-17 16:11:00,155.699,155.704,155.688,155.702,57999999.0
2007-01-17 16:12:00,155.702,155.702,155.69,155.69,96200003.0
2007-01-17 16:13:00,155.7,155.702,155.692,155.702,49899999.0
2007-01-17 16:14:00,155.712,155.739,155.696,155.733,72400000.0
2007-01-17 16:15:00,155.735,155.743,155.719,155.719,26600000.0
2007-01-17 16:16:00,155.712,155.716,155.691,155.691,42500000.0
2007-01-17 16:17:00,155.708,155.708,155.698,155.701,98399999.0
2007-01-17 16:18:00,155.707,155.71,155.686,155.69,184300005.0
2007-01-17 16:19:00,155.686,155.686,155.668,155.672,82799999.0
2007-01-17 16:20:00,155.678,155.68,155.663,155.67,68000000.0
2007-01-17 16:21:00,155.67,155.694,155.669,155.688,152300001.0
2007-01-17 16:22:00,155.675,155.695,155.669,155.695,171199998.0
2007-01-17 16:23:00,155.703,155.713,155.694,155.713,67600001.0
2007-01-17 16:24:00,155.719,155.73,155.716,155.728,88799999.0
2007-01-17 16:25:00,155.736,155.743,155.731,155.743,76900000.0
2007-01-17 16:26:00,155.735,155.748,155.728,155.746,46400000.0
2007-01-17 16:27:00,155.759,155.77,155.757,155.77,78700001.0
2007-01-17 16:28:00,155.768,155.768,155.763,155.768,91200000.0
2007-01-17 16:29:00,155.755,155.769,155.754,155.756,75900000.0
2007-01-17 16:30:00,155.764,155.768,155.752,155.763,127899997.0
2007-01-17 16:31:00,155.757,155.769,155.757,155.765,143100003.0
2007-01-17 16:32:00,155.771,155.794,155.771,155.775,59899999.0
2007-01-17 16:33:00,155.782,155.782,155.759,155.763,96400000.0
2007-01-17 16:34:00,155.759,155.77,155.751,155.757,177399998.0
2007-01-17 16:35:00,155.761,155.766,155.744,155.744,67600002.0
2007-01-17 16:36:00,155.736,155.767,155.736,155.756,162200001.0
2007-01-17 16:37:00,155.766,155.777,155.766,155.777,101499998.0
2007-01-17 16:38:00,155.776,155.787,155.773,155.787,45900000.0
2007-01-17 16:39:00,155.782,155.784,155.776,155.784,53800000.0
2007-01-17 16:40:00,155.782,155.791,155.781,155.786,23100000.0
2007-01-17 16:41:00,155.789,155.789,155.779,155.787,136999997.0
2007-01-17 16:42:00,155.798,155.8,155.792,155.792,166599999.0
2007-01-17 16:43:00,155.799,155.806,155.797,155.802,63200000.0
2007-01-17 16:44:00,155.807,155.817,155.807,155.811,142299998.0
2007-01-17 16:45:00,155.819,155.829,155.816,155.829,76700000.0
2007-01-17 16:46:00,155.826,155.849,155.826,155.84,108799999.0
2007-01-17 16:47:00,155.837,155.86,155.835,155.86,122999999.0
2007-01-17 16:48:00,155.863,155.868,155.85,155.865,79899998.0
2007-01-17 16:49:00,155.863,155.88,155.863,155.871,103700001.0
2007-01-17 16:50:00,155.872,155.872,155.856,155.865,79699999.0
2007-01-17 16:51:00,155.877,155.921,155.877,155.907,97000000.0
2007-01-17 16:52:00,155.92,155.92,155.91,155.919,82700001.0
2007-01-17 16:53:00,155.924,155.924,155.912,155.923,97200001.0
2007-01-17 16:54:00,155.922,155.924,155.905,155.905,155999997.0
2007-01-17 16:55:00,155.895,155.903,155.89,155.895,67100001.0
2007-01-17 16:56:00,155.888,155.888,155.871,155.879,94199998.0
2007-01-17 16:57:00,155.878,155.89,155.874,155.884,78600000.0
2007-01-17 16:58:00,155.881,155.891,155.88,155.891,163000002.0
2007-01-17 16:59:00,155.902,155.913,155.899,155.908,73400002.0
2007-01-17 17:00:00,155.916,155.923,155.906,155.916,112799999.0
2007-01-17 17:01:00,155.917,155.917,155.891,155.912,237400005.0
2007-01-17 17:02:00,155.901,155.901,155.884,155.9,48300000.0
2007-01-17 17:03:00,155.886,155.891,155.871,155.876,122300000.0
2007-01-17 17:04:00,155.875,155.889,155.873,155.878,134799998.0
2007-01-17 17:05:00,155.882,155.887,155.868,155.868,187700002.0
2007-01-17 17:06:00,155.867,155.867,155.861,155.867,75400000.0
2007-01-17 17:07:00,155.872,155.882,155.865,155.882,112600000.0
2007-01-17 17:08:00,155.889,155.892,155.879,155.885,45500001.0
2007-01-17 17:09:00,155.89,155.892,155.885,155.888,119200000.0
2007-01-17 17:10:00,155.891,155.894,155.883,155.885,173299998.0
2007-01-17 17:11:00,155.891,155.907,155.891,155.905,133499998.0
2007-01-17 17:12:00,155.903,155.917,155.903,155.911,96900001.0
2007-01-17 17:13:00,155.907,155.928,155.907,155.925,83900000.0
2007-01-17 17:14:00,155.929,155.929,155.919,155.924,58100001.0
2007-01-17 17:15:00,155.927,155.927,155.902,155.906,132700002.0
2007-01-17 17:16:00,155.905,155.931,155.905,155.93,178800001.0
2007-01-17 17:17:00,155.934,155.95,155.929,155.937,82400000.0
2007-01-17 17:18:00,155.926,155.926,155.902,155.909,86800000.0
2007-01-17 17:19:00,155.912,155.912,155.9,155.903,46600000.0
2007-01-17 17:20:00,155.896,155.899,155.891,155.898,61199998.0
2007-01-17 17:21:00,155.918,155.937,155.918,155.93,49600000.0
2007-01-17 17:22:00,155.94,155.95,155.935,155.942,106499999.0
2007-01-17 17:23:00,155.955,155.983,155.955,155.973,100400001.0
2007-01-17 17:24:00,155.976,156.008,155.972,156.003,89200000.0
2007-01-17 17:25:00,156.005,156.005,155.991,155.993,40400000.0
2007-01-17 17:26:00,155.986,155.986,155.982,155.982,75099999.0
2007-01-17 17:27:00,155.973,155.985,155.973,155.985,105599999.0
2007-01-17 17:28:00,155.976,155.983,155.968,155.97,106200001.0
2007-01-17 17:29:00,155.972,155.972,155.959,155.966,196200001.0
2007-01-17 17:30:00,155.976,155.976,155.969,155.971,104199998.0
2007-01-17 17:31:00,155.983,156.01,155.978,156.01,97900001.0
2007-01-17 17:32:00,156.029,156.065,156.029,156.054,101500001.0
2007-01-17 17:33:00,156.048,156.066,156.044,156.066,155100001.0
2007-01-17 17:34:00,156.077,156.077,156.055,156.055,120600001.0
2007-01-17 17:35:00,156.06,156.068,156.049,156.049,38500000.0
2007-01-17 17:36:00,156.046,156.046,156.028,156.028,56800000.0
2007-01-17 17:37:00,156.021,156.021,155.999,155.999,49600000.0
2007-01-17 17:38:00,155.986,155.996,155.976,155.996,80600001.0
2007-01-17 17:39:00,155.996,156.018,155.996,156.011,64499999.0
2007-01-17 17:40:00,155.998,156.005,155.99,155.99,94100000.0
2007-01-17 17:41:00,155.992,156.005,155.958,155.958,104599997.0
2007-01-17 17:42:00,155.96,155.971,155.953,155.96,93700001.0
2007-01-17 17:43:00,155.965,155.972,155.954,155.954,119100000.0
2007-01-17 17:44:00,155.95,155.95,155.932,155.95,69500000.0
2007-01-17 17:45:00,155.945,155.945,155.918,155.937,118299998.0
2007-01-17 17:46:00,155.944,155.955,155.939,155.948,119600000.0
2007-01-17 17:47:00,155.966,155.966,155.961,155.961,28000000.0
2007-01-17 17:48:00,155.978,155.983,155.965,155.983,88700000.0
2007-01-17 17:49:00,155.969,155.973,155.964,155.964,59900000.0
2007-01-17 17:50:00,155.975,155.995,155.975,155.995,94699999.0
2007-01-17 17:51:00,156.004,156.015,155.991,156.003,140000003.0
2007-01-17 17:52:00,156.002,156.013,155.999,156.008,138599997.0
2007-01-17 17:53:00,156.01,156.012,156.002,156.002,115800002.0
2007-01-17 17:54:00,155.997,156.01,155.986,156.01,41100000.0
2007-01-17 17:55:00,156.016,156.034,156.016,156.032,63199999.0
2007-01-17 17:56:00,156.025,156.025,156.014,156.02,40200000.0
2007-01-17 17:57:00,156.021,156.025,156.015,156.015,115999997.0
2007-01-17 17:58:00,156.02,156.043,156.02,156.041,108600001.0
2007-01-17 17:59:00,156.033,156.051,156.03,156.04,61100000.0
2007-01-17 18:00:00,156.047,156.061,156.034,156.037,119600002.0
2007-01-17 18:01:00,156.035,156.057,156.034,156.043,1312599993.0
2007-01-17 18:02:00,156.052,156.069,156.044,156.06,2098299998.0
2007-01-17 18:03:00,156.057,156.066,156.048,156.05,2144400006.0
2007-01-17 18:04:00,156.052,156.073,156.052,156.053,1363200003.0
2007-01-17 18:05:00,156.062,156.098,156.061,156.083,1801100005.0
2007-01-17 18:06:00,156.094,156.1,156.08,156.095,1164799991.0
2007-01-17 18:07:00,156.08,156.09,156.064,156.079,1784799995.0
2007-01-17 18:08:00,156.085,156.091,156.071,156.09,1483499999.0
2007-01-17 18:09:00,156.1,156.129,156.093,156.093,1411299980.0
2007-01-17 18:10:00,156.088,156.097,156.087,156.091,1097899993.0
2007-01-17 18:11:00,156.094,156.094,156.051,156.055,693999999.0
2007-01-17 18:12:00,156.051,156.071,156.05,156.06,915700008.0
2007-01-17 18:13:00,156.078,156.084,156.065,156.076,1162099997.0
2007-01-17 18:14:00,156.063,156.07,156.053,156.063,1549899996.0
2007-01-17 18:15:00,156.072,156.072,156.054,156.065,1742799992.0
2007-01-17 18:16:00,156.057,156.064,156.04,156.055,1397200003.0
2007-01-17 18:17:00,156.055,156.062,156.044,156.062,763800001.0
2007-01-17 18:18:00,156.066,156.068,156.05,156.058,582900008.0
2007-01-17 18:19:00,156.06,156.069,156.053,156.055,792400003.0
2007-01-17 18:20:00,156.055,156.063,156.044,156.046,1428399991.0
2007-01-17 18:21:00,156.048,156.059,156.04,156.052,1319500001.0
2007-01-17 18:22:00,156.046,156.05,156.034,156.044,1195599996.0
2007-01-17 18:23:00,156.04,156.041,156.021,156.031,1559100002.0
2007-01-17 18:24:00,156.039,156.039,156.022,156.029,1067799995.0
2007-01-17 18:25:00,156.03,156.034,156.022,156.029,1335299990.0
2007-01-17 18:26:00,156.028,156.032,156.017,156.021,815400003.0
2007-01-17 18:27:00,156.02,156.03,156.011,156.02,621299994.0
2007-01-17 18:28:00,156.035,156.035,156.027,156.03,747500001.0
2007-01-17 18:29:00,156.035,156.054,156.035,156.053,959800002.0
2007-01-17 18:30:00,156.058,156.066,156.048,156.06,605499998.0
2007-01-17 18:31:00,156.057,156.061,156.043,156.06,837099997.0
2007-01-17 18:32:00,156.052,156.059,156.031,156.04,1257299997.0
2007-01-17 18:33:00,156.04,156.049,156.019,156.037,1542699989.0
2007-01-17 18:34:00,156.036,156.041,156.025,156.027,1085300001.0
2007-01-17 18:35:00,156.033,156.05,156.031,156.048,1193100000.0
2007-01-17 18:36:00,156.043,156.059,156.041,156.054,583799995.0
2007-01-17 18:37:00,156.051,156.051,156.025,156.039,583499995.0
2007-01-17 18:38:00,156.036,156.049,156.029,156.032,341399999.0
2007-01-17 18:39:00,156.037,156.037,156.023,156.03,382600001.0
2007-01-17 18:40:00,156.018,156.027,156.004,156.017,1089599995.0
2007-01-17 18:41:00,156.013,156.023,156.013,156.023,331900000.0
2007-01-17 18:42:00,156.022,156.022,156.005,156.017,686499993.0
2007-01-17 18:43:00,156.019,156.025,156.014,156.02,322099999.0
2007-01-17 18:44:00,156.019,156.036,156.019,156.028,406099999.0
2007-01-17 18:45:00,156.02,156.027,156.012,156.019,361500002.0
2007-01-17 18:46:00,156.015,156.026,156.011,156.02,532900001.0
2007-01-17 18:47:00,156.016,156.025,156.013,156.017,232900004.0
2007-01-17 18:48:00,156.025,156.039,156.025,156.034,799700001.0
2007-01-17 18:49:00,156.035,156.049,156.03,156.043,667399997.0
2007-01-17 18:50:00,156.051,156.059,156.042,156.058,838899995.0
2007-01-17 18:51:00,156.058,156.075,156.051,156.07,593299999.0
2007-01-17 18:52:00,156.07,156.07,156.05,156.055,699899997.0
2007-01-17 18:53:00,156.056,156.068,156.038,156.048,914499995.0
2007-01-17 18:54:00,156.05,156.061,156.043,156.054,713300004.0
2007-01-17 18:55:00,156.055,156.07,156.038,156.045,961399998.0
2007-01-17 18:56:00,156.041,156.05,156.033,156.037,463300001.0
2007-01-17 18:57:00,156.042,156.048,156.029,156.037,468300001.0
2007-01-17 18:58:00,156.04,156.04,156.015,156.016,603500005.0
2007-01-17 18:59:00,156.024,156.04,156.019,156.038,917500006.0
2007-01-17 19:00:00,156.04,156.091,156.037,156.091,359699995.0
2007-01-17 19:01:00,156.089,156.098,156.083,156.09,349699998.0
2007-01-17 19:02:00,156.085,156.093,156.075,156.079,305899998.0
2007-01-17 19:03:00,156.073,156.089,156.073,156.078,796899999.0
2007-01-17 19:04:00,156.067,156.067,156.036,156.058,419900004.0
2007-01-17 19:05:00,156.068,156.075,156.053,156.053,597199997.0
2007-01-17 19:06:00,156.053,156.061,156.042,156.043,1026900000.0
2007-01-17 19:07:00,156.04,156.052,156.03,156.05,1011099995.0
2007-01-17 19:08:00,156.058,156.06,156.04,156.042,843500000.0
2007-01-17 19:09:00,156.042,156.066,156.042,156.048,575500002.0
2007-01-17 19:10:00,156.057,156.063,156.053,156.059,134600000.0
2007-01-17 19:11:00,156.057,156.069,156.045,156.045,443900002.0
2007-01-17 19:12:00,156.048,156.05,156.037,156.038,386800004.0
2007-01-17 19:13:00,156.038,156.046,156.03,156.03,138499999.0
2007-01-17 19:14:00,156.019,156.033,156.014,156.022,347500000.0
2007-01-17 19:15:00,156.015,156.029,156.012,156.016,1220699995.0
2007-01-17 19:16:00,156.023,156.032,156.01,156.032,503200006.0
2007-01-17 19:17:00,156.029,156.035,156.02,156.02,414999999.0
2007-01-17 19:18:00,156.017,156.025,156.013,156.013,224000000.0
2007-01-17 19:19:00,156.013,156.03,156.013,156.022,774599999.0
2007-01-17 19:20:00,156.025,156.034,156.017,156.023,277500001.0
2007-01-17 19:21:00,156.032,156.032,156.015,156.016,415300001.0
2007-01-17 19:22:00,156.016,156.016,156.002,156.005,86200000.0
2007-01-17 19:23:00,156.016,156.018,156.001,156.015,1028300001.0
2007-01-17 19:24:00,156.017,156.017,156.001,156.01,628000000.0
2007-01-17 19:25:00,156.012,156.023,156.007,156.018,520999998.0
2007-01-17 19:26:00,156.02,156.042,156.018,156.032,973699997.0
2007-01-17 19:27:00,156.028,156.047,156.028,156.04,842499999.0
2007-01-17 19:28:00,156.043,156.053,156.037,156.038,511199996.0
2007-01-17 19:29:00,156.035,156.039,156.027,156.027,317900001.0
2007-01-17 19:30:00,156.031,156.042,156.029,156.039,729100001.0
2007-01-17 19:31:00,156.034,156.048,156.026,156.033,683100003.0
2007-01-17 19:32:00,156.032,156.054,156.032,156.049,749300001.0
2007-01-17 19:33:00,156.049,156.054,156.036,156.053,519600003.0
2007-01-17 19:34:00,156.056,156.063,156.05,156.055,817899998.0
2007-01-17 19:35:00,156.053,156.077,156.053,156.068,520699996.0
2007-01-17 19:36:00,156.073,156.076,156.043,156.043,417000002.0
2007-01-17 19:37:00,156.036,156.05,156.036,156.049,23000000.0
2007-01-17 19:38:00,156.052,156.073,156.05,156.069,667600001.0
2007-01-17 19:39:00,156.075,156.084,156.065,156.075,621600001.0
2007-01-17 19:40:00,156.087,156.087,156.065,156.08,585299994.0
2007-01-17 19:41:00,156.075,156.09,156.075,156.076,767299997.0
2007-01-17 19:42:00,156.075,156.075,156.05,156.058,538899999.0
2007-01-17 19:43:00,156.059,156.06,156.046,156.055,167599998.0
2007-01-17 19:44:00,156.059,156.072,156.059,156.069,503699999.0
2007-01-17 19:45:00,156.069,156.078,156.067,156.07,134699999.0
2007-01-17 19:46:00,156.068,156.079,156.064,156.068,346700007.0
2007-01-17 19:47:00,156.07,156.076,156.065,156.075,187799997.0
2007-01-17 19:48:00,156.075,156.08,156.062,156.062,668599998.0
2007-01-17 19:49:00,156.064,156.088,156.064,156.088,249199999.0
2007-01-17 19:50:00,156.087,156.091,156.077,156.08,363100002.0
2007-01-17 19:51:00,156.073,156.086,156.073,156.075,357299996.0
2007-01-17 19:52:00,156.079,156.09,156.07,156.075,547399995.0
2007-01-17 19:53:00,156.083,156.113,156.077,156.113,428999999.0
2007-01-17 19:54:00,156.114,156.126,156.096,156.125,274500002.0
2007-01-17 19:55:00,156.134,156.134,156.121,156.121,275799999.0
2007-01-17 19:56:00,156.118,156.118,156.1,156.109,393999997.0
2007-01-17 19:57:00,156.101,156.104,156.084,156.095,677399999.0
2007-01-17 19:58:00,156.098,156.113,156.098,156.107,804799996.0
2007-01-17 19:59:00,156.11,156.119,156.101,156.107,538199998.0
2007-01-17 20:00:00,156.114,156.123,156.093,156.093,179199998.0
2007-01-17 20:01:00,156.094,156.114,156.094,156.112,459999997.0
2007-01-17 20:02:00,156.106,156.127,156.093,156.114,389699996.0
2007-01-17 20:03:00,156.128,156.151,156.128,156.147,293100002.0
2007-01-17 20:04:00,156.148,156.156,156.141,156.148,249200000.0
2007-01-17 20:05:00,156.148,156.158,156.137,156.15,702200002.0
2007-01-17 20:06:00,156.159,156.174,156.156,156.165,838699992.0
2007-01-17 20:07:00,156.159,156.186,156.159,156.186,384999996.0
2007-01-17 20:08:00,156.19,156.209,156.185,156.192,588100004.0
2007-01-17 20:09:00,156.185,156.185,156.165,156.185,401300000.0
2007-01-17 20:10:00,156.179,156.185,156.172,156.172,281800002.0
2007-01-17 20:11:00,156.173,156.173,156.148,156.157,880400008.0
2007-01-17 20:12:00,156.153,156.172,156.145,156.145,813299996.0
2007-01-17 20:13:00,156.141,156.15,156.136,156.147,259100001.0
2007-01-17 20:14:00,156.14,156.147,156.135,156.145,388100003.0
2007-01-17 20:15:00,156.147,156.156,156.135,156.145,742799995.0
2007-01-17 20:16:00,156.143,156.161,156.142,156.145,477499995.0
2007-01-17 20:17:00,156.147,156.159,156.146,156.149,152400000.0
2007-01-17 20:18:00,156.148,156.148,156.134,156.147,182799999.0
2007-01-17 20:19:00,156.15,156.15,156.142,156.143,619399993.0
2007-01-17 20:20:00,156.146,156.151,156.136,156.14,182000000.0
2007-01-17 20:21:00,156.143,156.156,156.142,156.143,459999999.0
2007-01-17 20:22:00,156.14,156.145,156.13,156.138,492499998.0
2007-01-17 20:23:00,156.136,156.138,156.117,156.117,445699997.0
2007-01-17 20:24:00,156.122,156.128,156.119,156.128,317099996.0
2007-01-17 20:25:00,156.129,156.14,156.122,156.122,533600000.0
2007-01-17 20:26:00,156.125,156.144,156.119,156.14,328299997.0
2007-01-17 20:27:00,156.14,156.154,156.133,156.154,883099987.0
2007-01-17 20:28:00,156.145,156.145,156.129,156.143,1074800001.0
2007-01-17 20:29:00,156.146,156.166,156.138,156.16,1277600002.0
2007-01-17 20:30:00,156.08,156.09,156.08,156.08,1182499989.0
2007-01-17 20:31:00,156.16,156.165,156.15,156.16,1182499989.0
2007-01-17 20:32:00,156.16,156.165,156.15,156.16,1381399994.0
2007-01-17 20:33:00,156.158,156.165,156.152,156.165,459200001.0
2007-01-17 20:34:00,156.157,156.158,156.143,156.156,399200002.0
2007-01-17 20:35:00,156.16,156.165,156.152,156.152,318100001.0
2007-01-17 20:36:00,156.143,156.143,156.12,156.129,626900000.0
2007-01-17 20:37:00,156.129,156.138,156.119,156.137,570099994.0
2007-01-17 20:38:00,156.146,156.15,156.139,156.15,727299999.0
2007-01-17 20:39:00,156.147,156.151,156.135,156.148,734299996.0
2007-01-17 20:40:00,156.147,156.161,156.142,156.143,997699997.0
2007-01-17 20:41:00,156.133,156.145,156.128,156.128,444699999.0
2007-01-17 20:42:00,156.13,156.135,156.116,156.135,222100004.0
2007-01-17 20:43:00,156.14,156.147,156.126,156.143,543799995.0
2007-01-17 20:44:00,156.138,156.15,156.131,156.138,742800000.0
2007-01-17 20:45:00,156.136,156.136,156.113,156.113,563199996.0
2007-01-17 20:46:00,156.125,156.145,156.124,156.145,826499999.0
2007-01-17 20:47:00,156.133,156.143,156.12,156.13,971500002.0
2007-01-17 20:48:00,156.129,156.137,156.108,156.108,596799998.0
2007-01-17 20:49:00,156.112,156.124,156.11,156.12,442799995.0
2007-01-17 20:50:00,156.117,156.121,156.105,156.107,1087799999.0
2007-01-17 20:51:00,156.105,156.117,156.102,156.11,473600000.0
2007-01-17 20:52:00,156.11,156.118,156.105,156.11,324800003.0
2007-01-17 20:53:00,156.114,156.13,156.112,156.125,718399994.0
2007-01-17 20:54:00,156.122,156.131,156.12,156.123,267900004.0
2007-01-17 20:55:00,156.122,156.138,156.12,156.137,909199998.0
2007-01-17 20:56:00,156.138,156.158,156.136,156.147,935199997.0
2007-01-17 20:57:00,156.145,156.155,156.143,156.145,667200002.0
2007-01-17 20:58:00,156.15,156.155,156.142,156.143,1308800002.0
2007-01-17 20:59:00,156.143,156.159,156.142,156.147,1241200003.0
2007-01-17 21:00:00,156.15,156.186,156.138,156.186,1252900011.0
2007-01-17 21:01:00,156.192,156.192,156.169,156.178,993699995.0
2007-01-17 21:02:00,156.171,156.183,156.159,156.159,516800003.0
2007-01-17 21:03:00,156.151,156.168,156.136,156.136,1021599995.0
2007-01-17 21:04:00,156.136,156.149,156.131,156.145,576100002.0
2007-01-17 21:05:00,156.154,156.172,156.153,156.168,490500002.0
2007-01-17 21:06:00,156.16,156.161,156.137,156.153,608500001.0
2007-01-17 21:07:00,156.16,156.169,156.147,156.167,394900001.0
2007-01-17 21:08:00,156.17,156.179,156.161,156.164,394700001.0
2007-01-17 21:09:00,156.182,156.187,156.165,156.179,209999998.0
2007-01-17 21:10:00,156.174,156.174,156.133,156.147,451199995.0
2007-01-17 21:11:00,156.132,156.132,156.121,156.125,193499999.0
2007-01-17 21:12:00,156.129,156.129,156.114,156.121,459699998.0
2007-01-17 21:13:00,156.12,156.137,156.116,156.135,502400000.0
2007-01-17 21:14:00,156.127,156.134,156.112,156.113,658999997.0
2007-01-17 21:15:00,156.11,156.113,156.102,156.105,833199998.0
2007-01-17 21:16:00,156.105,156.115,156.1,156.108,635000003.0
2007-01-17 21:17:00,156.108,156.11,156.098,156.107,829300007.0
2007-01-17 21:18:00,156.107,156.107,156.084,156.098,275799998.0
2007-01-17 21:19:00,156.096,156.119,156.096,156.103,477399996.0
2007-01-17 21:20:00,156.097,156.109,156.09,156.097,1192700003.0
2007-01-17 21:21:00,156.099,156.111,156.093,156.105,757300009.0
2007-01-17 21:22:00,156.104,156.119,156.099,156.113,704999998.0
2007-01-17 21:23:00,156.115,156.115,156.106,156.11,567999992.0
2007-01-17 21:24:00,156.108,156.118,156.1,156.1,660400003.0
2007-01-17 21:25:00,156.109,156.114,156.096,156.114,404100000.0
2007-01-17 21:26:00,156.112,156.112,156.09,156.095,251900000.0
2007-01-17 21:27:00,156.105,156.105,156.082,156.091,174700001.0
2007-01-17 21:28:00,156.08,156.095,156.08,156.084,28300000.0
2007-01-17 21:29:00,156.081,156.088,156.075,156.077,140200000.0
2007-01-17 21:30:00,156.074,156.097,156.074,156.085,213600003.0
2007-01-17 21:31:00,156.085,156.089,156.08,156.08,103399999.0
2007-01-17 21:32:00,156.078,156.091,156.075,156.08,765099996.0
2007-01-17 21:33:00,156.082,156.097,156.082,156.09,102000002.0
2007-01-17 21:34:00,156.09,156.097,156.077,156.077,246699998.0
2007-01-17 21:35:00,156.08,156.086,156.075,156.086,349099999.0
2007-01-17 21:36:00,156.094,156.107,156.092,156.095,256899997.0
2007-01-17 21:37:00,156.097,156.097,156.075,156.075,77100002.0
2007-01-17 21:38:00,156.079,156.103,156.077,156.103,239300002.0
2007-01-17 21:39:00,156.107,156.107,156.09,156.1,235900002.0
2007-01-17 21:40:00,156.1,156.118,156.084,156.095,286499998.0
2007-01-17 21:41:00,156.107,156.107,156.082,156.093,131399998.0
2007-01-17 21:42:00,156.094,156.097,156.077,156.096,293100001.0
2007-01-17 21:43:00,156.09,156.101,156.087,156.09,377100002.0
2007-01-17 21:44:00,156.094,156.111,156.092,156.098,669099999.0
2007-01-17 21:45:00,156.095,156.098,156.083,156.098,257299999.0
2007-01-17 21:46:00,156.096,156.096,156.078,156.08,524899997.0
2007-01-17 21:47:00,156.072,156.08,156.062,156.075,346599999.0
2007-01-17 21:48:00,156.072,156.08,156.065,156.075,159500000.0
2007-01-17 21:49:00,156.067,156.076,156.058,156.068,149299998.0
2007-01-17 21:50:00,156.075,156.075,156.068,156.073,154100002.0
2007-01-17 21:51:00,156.068,156.068,156.053,156.066,135100001.0
2007-01-17 21:52:00,156.055,156.065,156.055,156.065,91199998.0
2007-01-17 21:53:00,156.064,156.064,156.055,156.055,57700000.0
2007-01-17 21:54:00,156.054,156.054,156.043,156.043,95100000.0
2007-01-17 21:55:00,156.049,156.056,156.047,156.056,93500000.0
2007-01-17 21:56:00,156.05,156.059,156.05,156.056,32000000.0
2007-01-17 21:57:00,156.052,156.052,156.043,156.045,85200003.0
2007-01-17 21:58:00,156.042,156.046,156.036,156.046,120600000.0
2007-01-17 21:59:00,156.045,156.055,156.044,156.048,108100000.0
2007-01-17 22:00:00,156.05,156.064,156.048,156.055,227799997.0
2007-01-17 22:01:00,156.06,156.062,156.047,156.047,342299997.0
2007-01-17 22:02:00,156.047,156.06,156.045,156.049,455899998.0
2007-01-17 22:03:00,156.05,156.061,156.043,156.043,101999999.0
2007-01-17 22:04:00,156.043,156.043,156.031,156.04,148500000.0
2007-01-17 22:05:00,156.033,156.035,156.022,156.023,104499999.0
2007-01-17 22:06:00,156.017,156.027,156.009,156.027,76400000.0
2007-01-17 22:07:00,156.026,156.026,156.006,156.026,95399999.0
2007-01-17 22:08:00,156.031,156.031,156.019,156.022,152999999.0
2007-01-17 22:09:00,156.027,156.032,156.027,156.03,53500000.0
2007-01-17 22:10:00,156.034,156.048,156.034,156.048,155899998.0
2007-01-17 22:11:00,156.046,156.056,156.045,156.056,168600001.0
2007-01-17 22:12:00,156.058,156.065,156.058,156.06,220600000.0
2007-01-17 22:13:00,156.047,156.059,155.999,156.003,112100001.0
2007-01-17 22:14:00,156.063,156.063,156.048,156.048,174600005.0
2007-01-17 22:15:00,156.052,156.067,156.052,156.054,146200000.0
2007-01-17 22:16:00,156.06,156.063,156.057,156.058,105999999.0
2007-01-17 22:17:00,156.049,156.049,156.036,156.042,50900000.0
2007-01-17 22:18:00,156.04,156.045,156.034,156.045,155200001.0
2007-01-17 22:19:00,156.048,156.051,156.033,156.033,110600001.0
2007-01-17 22:20:00,156.035,156.047,156.035,156.046,33900000.0
2007-01-17 22:21:00,156.061,156.067,156.061,156.065,57000001.0
2007-01-17 22:22:00,156.053,156.056,156.048,156.048,168399999.0
2007-01-17 22:23:00,156.047,156.057,156.047,156.055,298600002.0
2007-01-17 22:24:00,156.052,156.057,156.048,156.05,53200000.0
2007-01-17 22:25:00,156.047,156.052,156.044,156.045,179600000.0
2007-01-17 22:26:00,156.042,156.043,156.028,156.028,138099997.0
2007-01-17 22:27:00,156.023,156.028,156.015,156.023,570200002.0
2007-01-17 22:28:00,156.023,156.033,156.022,156.033,312500001.0
2007-01-17 22:29:00,156.043,156.046,156.042,156.042,145800001.0
2007-01-17 22:30:00,156.04,156.048,156.04,156.048,57899999.0
2007-01-17 22:31:00,156.01,156.034,155.979,156.03,123899998.0
2007-01-17 22:32:00,156.043,156.046,156.032,156.043,250400000.0
2007-01-17 22:33:00,156.048,156.048,156.04,156.048,279699999.0
2007-01-17 22:34:00,156.042,156.049,156.034,156.042,235000003.0
2007-01-17 22:35:00,156.043,156.056,156.04,156.04,131600002.0
2007-01-17 22:36:00,156.045,156.053,156.037,156.045,410800001.0
2007-01-17 22:37:00,156.042,156.045,156.036,156.041,181199997.0
2007-01-17 22:38:00,156.04,156.047,156.036,156.045,199800003.0
2007-01-17 22:39:00,156.045,156.055,156.042,156.045,230199999.0
2007-01-17 22:40:00,156.045,156.055,156.04,156.045,390400000.0
2007-01-17 22:41:00,156.05,156.057,156.044,156.044,150100002.0
2007-01-17 22:42:00,156.046,156.046,156.033,156.035,259600000.0
2007-01-17 22:43:00,156.042,156.05,156.039,156.04,52299999.0
2007-01-17 22:44:00,156.042,156.049,156.036,156.041,292299996.0
2007-01-17 22:45:00,156.038,156.038,156.024,156.037,354399996.0
2007-01-17 22:46:00,156.036,156.047,156.034,156.047,73099999.0
2007-01-17 22:47:00,156.049,156.049,156.034,156.034,74499999.0
2007-01-17 22:48:00,156.028,156.037,156.025,156.03,304199999.0
2007-01-17 22:49:00,156.03,156.038,156.021,156.038,350799999.0
2007-01-17 22:50:00,156.04,156.04,156.035,156.035,71300000.0
2007-01-17 22:51:00,156.035,156.047,156.035,156.041,169400002.0
2007-01-17 22:52:00,156.04,156.048,156.035,156.048,174699999.0
2007-01-17 22:53:00,156.046,156.056,156.04,156.053,182599996.0
2007-01-17 22:54:00,156.054,156.054,156.049,156.053,88800000.0
2007-01-17 22:55:00,156.044,156.059,156.044,156.05,77600000.0
2007-01-17 22:56:00,156.058,156.058,156.047,156.057,254500001.0
2007-01-17 22:57:00,156.053,156.053,156.047,156.053,140199999.0
2007-01-17 22:58:00,156.057,156.057,156.04,156.045,89300001.0
2007-01-17 22:59:00,156.06,156.06,156.037,156.045,169000002.0
2007-01-17 23:00:00,156.067,156.07,156.051,156.051,113000000.0
2007-01-17 23:01:00,156.048,156.059,156.04,156.059,122300001.0
2007-01-17 23:02:00,156.043,156.058,156.043,156.049,107600003.0
2007-01-17 23:03:00,156.052,156.061,156.045,156.055,77600001.0
2007-01-17 23:04:00,156.051,156.057,156.044,156.057,58599999.0
2007-01-17 23:05:00,156.056,156.061,156.053,156.055,108300000.0
2007-01-17 23:06:00,156.053,156.057,156.053,156.057,26400000.0
2007-01-17 23:07:00,156.065,156.065,156.053,156.065,215500003.0
2007-01-17 23:08:00,156.053,156.056,156.047,156.052,86300000.0
2007-01-17 23:09:00,156.055,156.055,156.043,156.05,100700003.0
2007-01-17 23:10:00,156.043,156.062,156.043,156.062,78100001.0
2007-01-17 23:11:00,156.054,156.063,156.046,156.059,83200000.0
2007-01-17 23:12:00,156.063,156.063,156.051,156.054,22300000.0
2007-01-17 23:13:00,156.054,156.054,156.049,156.049,38299999.0
2007-01-17 23:14:00,156.052,156.059,156.048,156.049,158999999.0
2007-01-17 23:15:00,156.047,156.056,156.04,156.042,101399998.0
2007-01-17 23:16:00,156.042,156.052,156.033,156.042,128500002.0
2007-01-17 23:17:00,156.04,156.045,156.04,156.045,18700000.0
2007-01-17 23:18:00,156.036,156.039,156.036,156.039,15200000.0
2007-01-17 23:19:00,156.032,156.035,156.023,156.029,138799998.0
2007-01-17 23:20:00,156.043,156.043,156.029,156.029,66799999.0
2007-01-17 23:21:00,156.039,156.048,156.039,156.045,92599999.0
2007-01-17 23:22:00,156.048,156.048,156.033,156.04,72600000.0
2007-01-17 23:23:00,156.037,156.042,156.031,156.039,35100000.0
2007-01-17 23:24:00,156.027,156.032,156.027,156.03,13700000.0
2007-01-17 23:25:00,156.026,156.033,156.017,156.026,101600002.0
2007-01-17 23:26:00,156.032,156.037,156.029,156.034,59400000.0
2007-01-17 23:27:00,156.04,156.044,156.034,156.044,90300001.0
2007-01-17 23:28:00,156.039,156.043,156.03,156.03,112100001.0
2007-01-17 23:29:00,156.033,156.043,156.03,156.043,160500000.0
2007-01-17 23:30:00,156.045,156.045,156.037,156.037,74100002.0
2007-01-17 23:31:00,156.039,156.049,156.036,156.044,171300001.0
2007-01-17 23:32:00,156.048,156.048,156.032,156.04,102799998.0
2007-01-17 23:33:00,156.041,156.057,156.041,156.057,103799998.0
2007-01-17 23:34:00,156.057,156.062,156.055,156.058,39499999.0
2007-01-17 23:35:00,156.062,156.063,156.048,156.063,139900001.0
2007-01-17 23:36:00,156.053,156.072,156.05,156.064,75100000.0
2007-01-17 23:37:00,156.074,156.085,156.071,156.085,175300001.0
2007-01-17 23:38:00,156.083,156.091,156.073,156.083,204899996.0
2007-01-17 23:39:00,156.087,156.087,156.072,156.083,55400000.0
2007-01-17 23:40:00,156.077,156.086,156.07,156.08,40400000.0
2007-01-17 23:41:00,156.067,156.08,156.067,156.072,87499998.0
2007-01-17 23:42:00,156.081,156.081,156.079,156.079,48800000.0
2007-01-17 23:43:00,156.088,156.097,156.088,156.097,45100000.0
2007-01-17 23:44:00,156.095,156.105,156.086,156.086,158999999.0
2007-01-17 23:45:00,156.08,156.088,156.072,156.088,92799999.0
2007-01-17 23:46:00,156.08,156.096,156.08,156.096,36800000.0
2007-01-17 23:47:00,156.098,156.105,156.095,156.1,54000001.0
2007-01-17 23:48:00,156.095,156.1,156.092,156.1,75099999.0
2007-01-17 23:49:00,156.103,156.106,156.095,156.095,49200000.0
2007-01-17 23:50:00,156.092,156.097,156.092,156.092,96300003.0
2007-01-17 23:51:00,156.087,156.097,156.087,156.09,96000000.0
2007-01-17 23:52:00,156.091,156.098,156.08,156.086,113999996.0
2007-01-17 23:53:00,156.098,156.103,156.09,156.099,58600000.0
2007-01-17 23:54:00,156.106,156.11,156.095,156.1,124800000.0
2007-01-17 23:55:00,156.1,156.106,156.095,156.095,84199998.0
2007-01-17 23:56:00,156.1,156.118,156.1,156.115,66200000.0
2007-01-17 23:57:00,156.112,156.112,156.103,156.112,81500002.0
2007-01-17 23:58:00,156.107,156.108,156.097,156.106,112699997.0
2007-01-17 23:59:00,156.094,156.112,156.094,156.108,96900000.0
2007-01-18 00:00:00,156.069,156.069,156.058,156.058,104800000.0
2007-01-18 00:01:00,156.06,156.071,156.06,156.062,91099998.0
2007-01-18 00:02:00,156.056,156.063,156.053,156.059,63900000.0
2007-01-18 00:03:00,156.068,156.077,156.067,156.067,73600001.0
2007-01-18 00:04:00,156.052,156.065,156.052,156.065,61600000.0
2007-01-18 00:05:00,156.067,156.072,156.061,156.068,50300000.0
2007-01-18 00:06:00,156.059,156.067,156.059,156.067,59100000.0
2007-01-18 00:07:00,156.066,156.066,156.054,156.065,16500000.0
2007-01-18 00:08:00,156.061,156.061,156.05,156.05,77300000.0
2007-01-18 00:09:00,156.063,156.071,156.058,156.062,96300000.0
2007-01-18 00:10:00,156.065,156.077,156.065,156.072,51499999.0
2007-01-18 00:11:00,156.068,156.069,156.068,156.069,22900000.0
2007-01-18 00:12:00,156.09,156.09,156.075,156.08,51900001.0
2007-01-18 00:13:00,156.08,156.093,156.072,156.072,54600000.0
2007-01-18 00:14:00,156.078,156.093,156.078,156.093,18100000.0
2007-01-18 00:15:00,156.099,156.099,156.063,156.068,166900003.0
2007-01-18 00:16:00,156.077,156.077,156.05,156.068,77700000.0
2007-01-18 00:17:00,156.077,156.082,156.073,156.076,61300000.0
2007-01-18 00:18:00,156.068,156.088,156.065,156.08,108500001.0
2007-01-18 00:19:00,156.076,156.09,156.072,156.085,124800003.0
2007-01-18 00:20:00,156.082,156.086,156.072,156.083,80700002.0
2007-01-18 00:21:00,156.082,156.09,156.082,156.088,98599997.0
2007-01-18 00:22:00,156.089,156.099,156.086,156.096,69900000.0
2007-01-18 00:23:00,156.1,156.103,156.088,156.1,94499997.0
2007-01-18 00:24:00,156.11,156.126,156.11,156.122,113399999.0
2007-01-18 00:25:00,156.133,156.133,156.121,156.127,60699998.0
2007-01-18 00:26:00,156.128,156.132,156.124,156.131,14400000.0
2007-01-18 00:27:00,156.148,156.157,156.148,156.157,31199999.0
2007-01-18 00:28:00,156.162,156.163,156.142,156.142,144799998.0
2007-01-18 00:29:00,156.162,156.162,156.148,156.151,34900000.0
2007-01-18 00:30:00,156.148,156.149,156.136,156.148,106599998.0
2007-01-18 00:31:00,156.147,156.161,156.144,156.152,47299999.0
2007-01-18 00:32:00,156.16,156.175,156.154,156.162,66700000.0
2007-01-18 00:33:00,156.144,156.167,156.144,156.155,100100000.0
2007-01-18 00:34:00,156.162,156.172,156.142,156.142,92899999.0
2007-01-18 00:35:00,156.156,156.171,156.156,156.16,72699999.0
2007-01-18 00:36:00,156.167,156.167,156.146,156.147,116700000.0
2007-01-18 00:37:00,156.147,156.154,156.135,156.145,73600000.0
2007-01-18 00:38:00,156.135,156.146,156.132,156.132,57000000.0
2007-01-18 00:39:00,156.133,156.155,156.133,156.155,105400000.0
2007-01-18 00:40:00,156.15,156.15,156.14,156.15,150800003.0
2007-01-18 00:41:00,156.15,156.154,156.142,156.142,45300000.0
2007-01-18 00:42:00,156.129,156.131,156.107,156.112,98300001.0
2007-01-18 00:43:00,156.108,156.113,156.1,156.107,71100001.0
2007-01-18 00:44:00,156.106,156.106,156.081,156.082,181299998.0
2007-01-18 00:45:00,156.085,156.092,156.077,156.08,81499998.0
2007-01-18 00:46:00,156.084,156.09,156.081,156.081,52800000.0
2007-01-18 00:47:00,156.09,156.095,156.087,156.088,75300001.0
2007-01-18 00:48:00,156.107,156.107,156.089,156.107,44000000.0
2007-01-18 00:49:00,156.105,156.112,156.098,156.109,85199999.0
2007-01-18 00:50:00,156.108,156.109,156.095,156.106,57099998.0
2007-01-18 00:51:00,156.113,156.127,156.099,156.121,126199998.0
2007-01-18 00:52:00,156.121,156.129,156.116,156.121,86800001.0
2007-01-18 00:53:00,156.106,156.117,156.106,156.117,47500000.0
2007-01-18 00:54:00,156.123,156.131,156.119,156.121,120999998.0
2007-01-18 00:55:00,156.119,156.136,156.119,156.12,133799998.0
2007-01-18 00:56:00,156.12,156.125,156.115,156.12,84299999.0
2007-01-18 00:57:00,156.115,156.117,156.094,156.094,75700000.0
2007-01-18 00:58:00,156.099,156.113,156.096,156.1,128299999.0
2007-01-18 00:59:00,156.097,156.112,156.095,156.107,66200000.0
2007-01-18 01:00:00,156.105,156.116,156.086,156.086,45399999.0
2007-01-18 01:01:00,156.082,156.087,156.077,156.087,51200000.0
2007-01-18 01:02:00,156.095,156.095,156.09,156.095,90299998.0
2007-01-18 01:03:00,156.084,156.093,156.081,156.093,96600000.0
2007-01-18 01:04:00,156.083,156.084,156.073,156.073,133199998.0
2007-01-18 01:05:00,156.082,156.085,156.072,156.078,100800000.0
2007-01-18 01:06:00,156.084,156.084,156.083,156.083,44699998.0
2007-01-18 01:07:00,156.092,156.096,156.088,156.092,78400000.0
2007-01-18 01:08:00,156.092,156.097,156.092,156.097,66299999.0
2007-01-18 01:09:00,156.088,156.088,156.086,156.088,14400000.0
2007-01-18 01:10:00,156.088,156.1,156.081,156.094,171000000.0
2007-01-18 01:11:00,156.094,156.102,156.092,156.092,84400000.0
2007-01-18 01:12:00,156.092,156.092,156.078,156.082,146400002.0
2007-01-18 01:13:00,156.075,156.075,156.05,156.05,126599999.0
2007-01-18 01:14:00,156.048,156.056,156.039,156.045,36000000.0
2007-01-18 01:15:00,156.035,156.038,156.016,156.016,122000000.0
2007-01-18 01:16:00,156.019,156.03,156.013,156.026,129500000.0
2007-01-18 01:17:00,156.021,156.028,156.014,156.014,200499999.0
2007-01-18 01:18:00,156.031,156.031,156.022,156.022,34900000.0
2007-01-18 01:19:00,156.015,156.015,156.003,156.012,123099998.0
2007-01-18 01:20:00,156.008,156.025,156.008,156.025,89399998.0
2007-01-18 01:21:00,156.011,156.027,156.006,156.006,95700000.0
2007-01-18 01:22:00,155.992,156.007,155.992,156.003,164200002.0
2007-01-18 01:23:00,156.0,156.011,155.998,156.002,97099999.0
2007-01-18 01:24:00,156.003,156.016,156.0,156.0,61900001.0
2007-01-18 01:25:00,156.011,156.012,156.011,156.012,31799999.0
2007-01-18 01:26:00,156.027,156.048,156.027,156.04,136800003.0
2007-01-18 01:27:00,156.042,156.042,156.03,156.03,100300000.0
2007-01-18 01:28:00,156.029,156.035,156.021,156.021,115900002.0
2007-01-18 01:29:00,156.013,156.013,155.996,155.996,50599999.0
2007-01-18 01:30:00,155.996,156.011,155.992,156.004,151500004.0
2007-01-18 01:31:00,155.992,155.999,155.967,155.999,81000000.0
2007-01-18 01:32:00,155.989,155.992,155.972,155.992,164800001.0
2007-01-18 01:33:00,155.987,155.987,155.971,155.974,87700001.0
2007-01-18 01:34:00,155.977,155.977,155.96,155.968,136100000.0
2007-01-18 01:35:00,155.978,155.978,155.97,155.977,120999998.0
2007-01-18 01:36:00,155.982,155.982,155.973,155.973,35000000.0
2007-01-18 01:37:00,155.978,155.979,155.974,155.978,48100000.0
2007-01-18 01:38:00,155.977,155.984,155.972,155.982,75100000.0
2007-01-18 01:39:00,155.984,155.986,155.975,155.982,98100002.0
2007-01-18 01:40:00,155.983,155.997,155.983,155.997,74200003.0
2007-01-18 01:41:00,156.0,156.005,156.0,156.0,43400000.0
2007-01-18 01:42:00,156.002,156.002,155.983,155.997,138899999.0
2007-01-18 01:43:00,155.996,156.014,155.996,156.005,24900000.0
2007-01-18 01:44:00,156.0,156.008,155.991,155.991,72000000.0
2007-01-18 01:45:00,155.992,156.003,155.992,156.003,16800000.0
2007-01-18 01:46:00,155.99,155.995,155.99,155.995,44800000.0
2007-01-18 01:47:00,155.99,155.997,155.989,155.992,68000000.0
2007-01-18 01:48:00,155.983,155.998,155.983,155.998,118200001.0
2007-01-18 01:49:00,156.002,156.017,156.0,156.017,90400000.0
2007-01-18 01:50:00,156.008,156.026,156.008,156.026,118599999.0
2007-01-18 01:51:00,156.024,156.034,156.022,156.022,89499997.0
2007-01-18 01:52:00,156.031,156.036,156.028,156.029,104299999.0
2007-01-18 01:53:00,156.03,156.039,156.025,156.039,129099998.0
2007-01-18 01:54:00,156.041,156.041,156.018,156.018,110300000.0
2007-01-18 01:55:00,156.0,156.024,156.0,156.012,127000000.0
2007-01-18 01:56:00,156.034,156.067,156.034,156.067,98700000.0
2007-01-18 01:57:00,156.072,156.078,156.063,156.065,72000001.0
2007-01-18 01:58:00,156.062,156.073,156.06,156.068,88100000.0
2007-01-18 01:59:00,156.065,156.068,156.056,156.068,84099999.0
2007-01-18 02:00:00,156.068,156.068,156.057,156.062,95800001.0
2007-01-18 02:01:00,156.063,156.064,156.048,156.048,77399999.0
2007-01-18 02:02:00,156.055,156.063,156.038,156.04,52599998.0
2007-01-18 02:03:00,156.046,156.046,156.042,156.042,15000000.0
2007-01-18 02:04:00,156.037,156.045,156.031,156.041,186200000.0
2007-01-18 02:05:00,156.033,156.043,156.027,156.027,100500000.0
2007-01-18 02:06:00,156.028,156.04,156.026,156.04,109900001.0
2007-01-18 02:07:00,156.041,156.054,156.036,156.045,172999999.0
2007-01-18 02:08:00,156.046,156.048,156.041,156.046,50400000.0
2007-01-18 02:09:00,156.051,156.051,156.034,156.034,89500002.0
2007-01-18 02:10:00,156.03,156.037,156.019,156.033,120699997.0
2007-01-18 02:11:00,156.026,156.026,156.015,156.025,64400000.0
2007-01-18 02:12:00,156.008,156.017,156.006,156.013,71199999.0
2007-01-18 02:13:00,156.008,156.024,156.004,156.018,118800000.0
2007-01-18 02:14:00,156.02,156.043,156.02,156.04,102600001.0
2007-01-18 02:15:00,156.052,156.063,156.051,156.059,43300000.0
2007-01-18 02:16:00,156.057,156.058,156.051,156.052,29100000.0
2007-01-18 02:17:00,156.051,156.059,156.045,156.05,83500000.0
2007-01-18 02:18:00,156.051,156.061,156.051,156.056,105999998.0
2007-01-18 02:19:00,156.05,156.055,156.048,156.05,65799999.0
2007-01-18 02:20:00,156.052,156.052,156.038,156.04,57800000.0
2007-01-18 02:21:00,156.05,156.065,156.045,156.055,67199999.0
2007-01-18 02:22:00,156.057,156.065,156.052,156.052,139100000.0
2007-01-18 02:23:00,156.048,156.055,156.045,156.045,79800002.0
2007-01-18 02:24:00,156.05,156.055,156.045,156.055,110199997.0
2007-01-18 02:25:00,156.04,156.04,156.037,156.039,57300000.0
2007-01-18 02:26:00,156.053,156.055,156.047,156.052,53999999.0
2007-01-18 02:27:00,156.047,156.047,156.037,156.038,91600001.0
2007-01-18 02:28:00,156.036,156.041,156.035,156.039,39299999.0
2007-01-18 02:29:00,156.029,156.035,156.018,156.035,167600002.0
2007-01-18 02:30:00,156.037,156.037,156.032,156.032,18600000.0
2007-01-18 02:31:00,156.041,156.041,156.022,156.03,78099999.0
2007-01-18 02:32:00,156.028,156.028,156.008,156.01,119000002.0
2007-01-18 02:33:00,156.01,156.018,156.007,156.016,129100000.0
2007-01-18 02:34:00,156.004,156.005,155.99,156.005,85600000.0
2007-01-18 02:35:00,156.01,156.019,156.009,156.015,34400000.0
2007-01-18 02:36:00,155.993,156.012,155.989,156.001,58399999.0
2007-01-18 02:37:00,156.004,156.014,156.004,156.01,94499999.0
2007-01-18 02:38:00,156.002,156.002,155.993,155.993,134800002.0
2007-01-18 02:39:00,156.0,156.0,156.0,156.0,15100000.0
2007-01-18 02:40:00,156.005,156.016,156.005,156.01,141299998.0
2007-01-18 02:41:00,156.01,156.017,156.0,156.017,58399999.0
2007-01-18 02:42:00,156.007,156.025,156.007,156.024,37100000.0
2007-01-18 02:43:00,156.024,156.027,156.024,156.025,38400000.0
2007-01-18 02:44:00,156.023,156.023,156.007,156.013,93800002.0
2007-01-18 02:45:00,156.019,156.02,156.011,156.011,126400002.0
2007-01-18 02:46:00,156.013,156.027,156.013,156.027,65900000.0
2007-01-18 02:47:00,156.032,156.032,156.0,156.024,91500001.0
2007-01-18 02:48:00,156.022,156.025,156.014,156.014,16600000.0
2007-01-18 02:49:00,156.018,156.022,156.007,156.022,147400000.0
2007-01-18 02:50:00,156.023,156.023,156.012,156.021,62000000.0
2007-01-18 02:51:00,156.013,156.023,156.013,156.023,73600000.0
2007-01-18 02:52:00,156.034,156.045,156.027,156.035,123600003.0
2007-01-18 02:53:00,156.037,156.038,156.025,156.038,62900000.0
2007-01-18 02:54:00,156.035,156.041,156.026,156.041,75999999.0
2007-01-18 02:55:00,156.042,156.042,156.017,156.034,56300000.0
2007-01-18 02:56:00,156.034,156.039,156.031,156.035,83999999.0
2007-01-18 02:57:00,156.036,156.039,156.03,156.039,96799998.0
2007-01-18 02:58:00,156.032,156.038,156.023,156.026,122200001.0
2007-01-18 02:59:00,156.024,156.024,156.008,156.008,125899999.0
2007-01-18 03:00:00,156.005,156.005,155.983,155.995,108600000.0
2007-01-18 03:01:00,155.995,156.006,155.995,156.006,79499998.0
2007-01-18 03:02:00,156.002,156.018,156.002,156.018,49700000.0
2007-01-18 03:03:00,156.02,156.025,156.015,156.025,49400000.0
2007-01-18 03:04:00,156.022,156.022,156.003,156.01,116200000.0
2007-01-18 03:05:00,156.007,156.015,155.994,156.015,78099998.0
2007-01-18 03:06:00,156.015,156.016,156.004,156.01,29500000.0
2007-01-18 03:07:00,156.016,156.036,156.016,156.036,92400002.0
2007-01-18 03:08:00,156.033,156.04,156.025,156.04,143300001.0
2007-01-18 03:09:00,156.035,156.042,156.033,156.037,120700000.0
2007-01-18 03:10:00,156.037,156.051,156.035,156.038,101300000.0
2007-01-18 03:11:00,156.045,156.054,156.042,156.054,74000000.0
2007-01-18 03:12:00,156.052,156.07,156.05,156.05,64800000.0
2007-01-18 03:13:00,156.051,156.062,156.05,156.05,106500000.0
2007-01-18 03:14:00,156.054,156.057,156.047,156.05,92199999.0
2007-01-18 03:15:00,156.048,156.056,156.045,156.045,133599997.0
2007-01-18 03:16:00,156.045,156.063,156.045,156.058,93800000.0
2007-01-18 03:17:00,156.054,156.084,156.054,156.075,173999997.0
2007-01-18 03:18:00,156.078,156.088,156.076,156.085,142500001.0
2007-01-18 03:19:00,156.082,156.085,156.075,156.075,47200000.0
2007-01-18 03:20:00,156.067,156.077,156.059,156.071,162999999.0
2007-01-18 03:21:00,156.084,156.084,156.067,156.072,64000000.0
2007-01-18 03:22:00,156.072,156.075,156.061,156.07,127499999.0
2007-01-18 03:23:00,156.07,156.081,156.063,156.063,83099999.0
2007-01-18 03:24:00,156.068,156.084,156.068,156.079,76499999.0
2007-01-18 03:25:00,156.078,156.078,156.068,156.073,92600000.0
2007-01-18 03:26:00,156.073,156.077,156.067,156.077,106000001.0
2007-01-18 03:27:00,156.085,156.087,156.073,156.087,84800002.0
2007-01-18 03:28:00,156.088,156.101,156.088,156.095,57700000.0
2007-01-18 03:29:00,156.097,156.102,156.093,156.093,90099999.0
2007-01-18 03:30:00,156.087,156.111,156.087,156.111,82800001.0
2007-01-18 03:31:00,156.105,156.105,156.094,156.1,63600002.0
2007-01-18 03:32:00,156.103,156.112,156.099,156.109,68000001.0
2007-01-18 03:33:00,156.11,156.115,156.102,156.102,198600002.0
2007-01-18 03:34:00,156.107,156.122,156.107,156.118,75400000.0
2007-01-18 03:35:00,156.119,156.123,156.112,156.112,97100001.0
2007-01-18 03:36:00,156.12,156.124,156.113,156.124,89600000.0
2007-01-18 03:37:00,156.133,156.148,156.128,156.146,78999999.0
2007-01-18 03:38:00,156.148,156.167,156.144,156.167,42100000.0
2007-01-18 03:39:00,156.172,156.172,156.162,156.17,96500000.0
2007-01-18 03:40:00,156.163,156.163,156.149,156.149,32000000.0
2007-01-18 03:41:00,156.152,156.156,156.152,156.152,105200000.0
2007-01-18 03:42:00,156.148,156.151,156.145,156.149,54399999.0
2007-01-18 03:43:00,156.152,156.161,156.148,156.151,77800000.0
2007-01-18 03:44:00,156.155,156.171,156.155,156.171,114399999.0
2007-01-18 03:45:00,156.173,156.173,156.17,156.17,139400002.0
2007-01-18 03:46:00,156.172,156.172,156.164,156.168,13900000.0
2007-01-18 03:47:00,156.162,156.172,156.158,156.16,41100000.0
2007-01-18 03:48:00,156.159,156.159,156.144,156.155,79900001.0
2007-01-18 03:49:00,156.143,156.15,156.14,156.143,45900000.0
2007-01-18 03:50:00,156.146,156.153,156.13,156.13,89900002.0
2007-01-18 03:51:00,156.139,156.141,156.139,156.141,39500001.0
2007-01-18 03:52:00,156.158,156.158,156.15,156.153,83299999.0
2007-01-18 03:53:00,156.152,156.158,156.142,156.149,57900000.0
2007-01-18 03:54:00,156.146,156.159,156.144,156.151,125299999.0
2007-01-18 03:55:00,156.138,156.142,156.138,156.142,8500000.0
2007-01-18 03:56:00,156.14,156.155,156.14,156.155,22400000.0
2007-01-18 03:57:00,156.159,156.159,156.139,156.155,72700001.0
2007-01-18 03:58:00,156.158,156.161,156.144,156.144,88699999.0
2007-01-18 03:59:00,156.143,156.158,156.143,156.158,24900000.0
2007-01-18 04:00:00,156.162,156.17,156.158,156.158,39799999.0
2007-01-18 04:01:00,156.166,156.166,156.15,156.151,57100000.0
2007-01-18 04:02:00,156.148,156.155,156.144,156.155,80800000.0
2007-01-18 04:03:00,156.156,156.157,156.137,156.144,92300002.0
2007-01-18 04:04:00,156.139,156.139,156.134,156.136,76400001.0
2007-01-18 04:05:00,156.147,156.147,156.121,156.134,137700000.0
2007-01-18 04:06:00,156.147,156.147,156.133,156.142,160299999.0
2007-01-18 04:07:00,156.142,156.142,156.128,156.134,70500000.0
2007-01-18 04:08:00,156.142,156.146,156.132,156.146,87500000.0
2007-01-18 04:09:00,156.142,156.147,156.133,156.141,136300003.0
2007-01-18 04:10:00,156.14,156.14,156.135,156.14,40000000.0
2007-01-18 04:11:00,156.134,156.154,156.134,156.139,80199999.0
2007-01-18 04:12:00,156.128,156.142,156.126,156.126,108900000.0
2007-01-18 04:13:00,156.133,156.139,156.132,156.132,74300000.0
2007-01-18 04:14:00,156.129,156.137,156.129,156.137,36400000.0
2007-01-18 04:15:00,156.135,156.141,156.129,156.129,90800000.0
2007-01-18 04:16:00,156.124,156.143,156.124,156.131,117399998.0
2007-01-18 04:17:00,156.145,156.158,156.145,156.15,166900003.0
2007-01-18 04:18:00,156.144,156.144,156.123,156.123,90399999.0
2007-01-18 04:19:00,156.134,156.14,156.123,156.123,97399998.0
2007-01-18 04:20:00,156.12,156.12,156.093,156.093,56900000.0
2007-01-18 04:21:00,156.108,156.108,156.096,156.108,147800002.0
2007-01-18 04:22:00,156.114,156.122,156.088,156.1,174000001.0
2007-01-18 04:23:00,156.112,156.126,156.112,156.126,26300001.0
2007-01-18 04:24:00,156.124,156.131,156.124,156.131,16000000.0
2007-01-18 04:25:00,156.138,156.155,156.138,156.155,84700000.0
2007-01-18 04:26:00,156.149,156.164,156.142,156.163,37399999.0
2007-01-18 04:27:00,156.162,156.162,156.13,156.147,177099999.0
2007-01-18 04:28:00,156.143,156.151,156.141,156.144,139500003.0
2007-01-18 04:29:00,156.135,156.146,156.133,156.133,186799996.0
2007-01-18 04:30:00,156.137,156.137,156.114,156.114,162199998.0
2007-01-18 04:31:00,156.105,156.112,156.098,156.106,110299998.0
2007-01-18 04:32:00,156.111,156.126,156.099,156.126,62700000.0
2007-01-18 04:33:00,156.115,156.115,156.083,156.083,83200000.0
2007-01-18 04:34:00,156.091,156.104,156.083,156.083,152600000.0
2007-01-18 04:35:00,156.095,156.096,156.084,156.084,102099999.0
2007-01-18 04:36:00,156.095,156.11,156.095,156.1,78400000.0
2007-01-18 04:37:00,156.097,156.109,156.097,156.106,74800001.0
2007-01-18 04:38:00,156.113,156.123,156.1,156.114,91400000.0
2007-01-18 04:39:00,156.118,156.129,156.113,156.12,142000002.0
2007-01-18 04:40:00,156.119,156.119,156.1,156.105,69200001.0
2007-01-18 04:41:00,156.11,156.122,156.11,156.121,39200000.0
2007-01-18 04:42:00,156.109,156.119,156.107,156.112,136600001.0
2007-01-18 04:43:00,156.111,156.111,156.1,156.104,60500001.0
2007-01-18 04:44:00,156.104,156.114,156.094,156.114,133500000.0
2007-01-18 04:45:00,156.109,156.124,156.107,156.11,127600001.0
2007-01-18 04:46:00,156.111,156.113,156.111,156.113,10400000.0
2007-01-18 04:47:00,156.123,156.148,156.114,156.148,102499998.0
2007-01-18 04:48:00,156.147,156.167,156.147,156.16,65700001.0
2007-01-18 04:49:00,156.168,156.215,156.168,156.215,139000001.0
2007-01-18 04:50:00,156.213,156.218,156.194,156.202,96500000.0
2007-01-18 04:51:00,156.19,156.19,156.161,156.169,45600000.0
2007-01-18 04:52:00,156.181,156.206,156.181,156.205,81500000.0
2007-01-18 04:53:00,156.193,156.193,156.187,156.187,9600000.0
2007-01-18 04:54:00,156.184,156.184,156.173,156.184,125099999.0
2007-01-18 04:55:00,156.186,156.188,156.184,156.186,58499999.0
2007-01-18 04:56:00,156.188,156.188,156.162,156.166,65300000.0
2007-01-18 04:57:00,156.166,156.183,156.166,156.183,97599999.0
2007-01-18 04:58:00,156.188,156.195,156.185,156.189,154999997.0
2007-01-18 04:59:00,156.186,156.197,156.186,156.195,44000000.0
2007-01-18 05:00:00,156.2,156.359,156.189,156.359,107300000.0
2007-01-18 05:01:00,156.37,156.395,156.354,156.354,83000001.0
2007-01-18 05:02:00,156.328,156.328,156.301,156.307,68699999.0
2007-01-18 05:03:00,156.332,156.337,156.325,156.335,106900001.0
2007-01-18 05:04:00,156.338,156.356,156.329,156.356,75499999.0
2007-01-18 05:05:00,156.349,156.353,156.327,156.33,205600003.0
2007-01-18 05:06:00,156.322,156.339,156.322,156.332,85499999.0
2007-01-18 05:07:00,156.335,156.346,156.335,156.336,57600000.0
2007-01-18 05:08:00,156.333,156.333,156.319,156.333,88200001.0
2007-01-18 05:09:00,156.343,156.343,156.331,156.336,69300000.0
2007-01-18 05:10:00,156.337,156.346,156.313,156.313,119300003.0
2007-01-18 05:11:00,156.306,156.306,156.277,156.293,28800000.0
2007-01-18 05:12:00,156.288,156.288,156.246,156.283,77699999.0
2007-01-18 05:13:00,156.288,156.288,156.239,156.269,93799999.0
2007-01-18 05:14:00,156.267,156.267,156.253,156.257,91000001.0
2007-01-18 05:15:00,156.273,156.283,156.27,156.27,89900000.0
2007-01-18 05:16:00,156.281,156.291,156.271,156.279,134300002.0
2007-01-18 05:17:00,156.263,156.268,156.249,156.249,88000002.0
2007-01-18 05:18:00,156.248,156.255,156.247,156.255,29900000.0
2007-01-18 05:19:00,156.255,156.255,156.248,156.25,50000000.0
2007-01-18 05:20:00,156.259,156.267,156.255,156.267,71600002.0
2007-01-18 05:21:00,156.262,156.273,156.256,156.256,109399999.0
2007-01-18 05:22:00,156.274,156.295,156.274,156.291,115900001.0
2007-01-18 05:23:00,156.292,156.297,156.286,156.296,107899999.0
2007-01-18 05:24:00,156.299,156.3,156.287,156.293,184300001.0
2007-01-18 05:25:00,156.298,156.331,156.294,156.331,83499999.0
2007-01-18 05:26:00,156.32,156.337,156.32,156.337,43100000.0
2007-01-18 05:27:00,156.354,156.354,156.351,156.351,24300000.0
2007-01-18 05:28:00,156.375,156.39,156.375,156.39,42400000.0
2007-01-18 05:29:00,156.407,156.407,156.388,156.397,64700000.0
2007-01-18 05:30:00,156.399,156.405,156.395,156.395,45500000.0
2007-01-18 05:31:00,156.407,156.407,156.395,156.395,64600000.0
2007-01-18 05:32:00,156.397,156.412,156.397,156.409,157399996.0
2007-01-18 05:33:00,156.411,156.418,156.404,156.415,150100001.0
2007-01-18 05:34:00,156.404,156.409,156.403,156.408,63500000.0
2007-01-18 05:35:00,156.409,156.411,156.398,156.407,116399998.0
2007-01-18 05:36:00,156.407,156.413,156.407,156.413,9600000.0
2007-01-18 05:37:00,156.392,156.409,156.392,156.407,46700000.0
2007-01-18 05:38:00,156.406,156.406,156.404,156.404,10800000.0
2007-01-18 05:39:00,156.401,156.408,156.395,156.408,30200000.0
2007-01-18 05:40:00,156.415,156.421,156.396,156.405,64999999.0
2007-01-18 05:41:00,156.397,156.397,156.387,156.387,53599999.0
2007-01-18 05:42:00,156.392,156.408,156.392,156.399,47499999.0
2007-01-18 05:43:00,156.402,156.411,156.393,156.411,55200000.0
2007-01-18 05:44:00,156.404,156.407,156.394,156.394,86800001.0
2007-01-18 05:45:00,156.396,156.412,156.396,156.412,84600001.0
2007-01-18 05:46:00,156.405,156.431,156.399,156.431,50400000.0
2007-01-18 05:47:00,156.433,156.484,156.433,156.468,107799999.0
2007-01-18 05:48:00,156.461,156.467,156.455,156.455,56900000.0
2007-01-18 05:49:00,156.459,156.473,156.457,156.467,117200001.0
2007-01-18 05:50:00,156.474,156.482,156.469,156.48,96200001.0
2007-01-18 05:51:00,156.481,156.481,156.471,156.478,110199996.0
2007-01-18 05:52:00,156.481,156.49,156.476,156.476,122799999.0
2007-01-18 05:53:00,156.485,156.491,156.484,156.49,108400001.0
2007-01-18 05:54:00,156.514,156.581,156.514,156.581,45599999.0
2007-01-18 05:55:00,156.588,156.671,156.582,156.671,38900000.0
2007-01-18 05:56:00,156.683,156.709,156.678,156.707,117399999.0
2007-01-18 05:57:00,156.69,156.69,156.669,156.67,109700001.0
2007-01-18 05:58:00,156.681,156.694,156.681,156.683,84100000.0
2007-01-18 05:59:00,156.673,156.696,156.668,156.682,82900000.0
2007-01-18 06:00:00,156.654,156.663,156.637,156.639,120399999.0
2007-01-18 06:01:00,156.632,156.634,156.613,156.623,107999999.0
2007-01-18 06:02:00,156.629,156.642,156.616,156.642,67399999.0
2007-01-18 06:03:00,156.649,156.653,156.61,156.61,119599997.0
2007-01-18 06:04:00,156.628,156.647,156.628,156.647,32000000.0
2007-01-18 06:05:00,156.703,156.723,156.571,156.571,65600001.0
2007-01-18 06:06:00,156.531,156.678,156.531,156.678,70200000.0
2007-01-18 06:07:00,156.698,156.729,156.687,156.725,137599999.0
2007-01-18 06:08:00,156.731,156.732,156.702,156.707,78400000.0
2007-01-18 06:09:00,156.694,156.694,156.666,156.667,50400000.0
2007-01-18 06:10:00,156.64,156.64,156.602,156.602,138599999.0
2007-01-18 06:11:00,156.591,156.594,156.582,156.582,100700000.0
2007-01-18 06:12:00,156.568,156.643,156.568,156.643,103699998.0
2007-01-18 06:13:00,156.67,156.692,156.667,156.684,119300003.0
2007-01-18 06:14:00,156.698,156.698,156.677,156.679,32000000.0
2007-01-18 06:15:00,156.69,156.698,156.688,156.694,58899998.0
2007-01-18 06:16:00,156.705,156.735,156.703,156.735,83900000.0
2007-01-18 06:17:00,156.73,156.747,156.729,156.738,100899999.0
2007-01-18 06:18:00,156.738,156.747,156.731,156.742,52799999.0
2007-01-18 06:19:00,156.75,156.778,156.75,156.767,55099999.0
2007-01-18 06:20:00,156.779,156.779,156.758,156.759,63600000.0
2007-01-18 06:21:00,156.765,156.786,156.764,156.77,86299999.0
2007-01-18 06:22:00,156.774,156.78,156.771,156.772,51400000.0
2007-01-18 06:23:00,156.778,156.784,156.766,156.773,101900000.0
2007-01-18 06:24:00,156.768,156.775,156.754,156.768,92200000.0
2007-01-18 06:25:00,156.761,156.761,156.712,156.724,40100000.0
2007-01-18 06:26:00,156.724,156.725,156.715,156.724,43600001.0
2007-01-18 06:27:00,156.73,156.73,156.717,156.719,56999999.0
2007-01-18 06:28:00,156.718,156.74,156.709,156.724,99199998.0
2007-01-18 06:29:00,156.724,156.731,156.706,156.727,139199998.0
2007-01-18 06:30:00,156.727,156.727,156.72,156.72,123199997.0
2007-01-18 06:31:00,156.727,156.727,156.707,156.709,67800000.0
2007-01-18 06:32:00,156.705,156.705,156.672,156.672,83699999.0
2007-01-18 06:33:00,156.677,156.689,156.671,156.673,53500000.0
2007-01-18 06:34:00,156.677,156.688,156.672,156.675,66100001.0
2007-01-18 06:35:00,156.657,156.657,156.632,156.632,24000000.0
2007-01-18 06:36:00,156.635,156.65,156.635,156.65,19500000.0
2007-01-18 06:37:00,156.655,156.655,156.647,156.655,61600000.0
2007-01-18 06:38:00,156.658,156.661,156.645,156.645,84499999.0
2007-01-18 06:39:00,156.648,156.66,156.647,156.65,68100000.0
2007-01-18 06:40:00,156.646,156.658,156.645,156.645,169000001.0
2007-01-18 06:41:00,156.64,156.651,156.639,156.651,76800000.0
2007-01-18 06:42:00,156.653,156.653,156.61,156.61,78400001.0
2007-01-18 06:43:00,156.6,156.601,156.585,156.588,171899997.0
2007-01-18 06:44:00,156.593,156.6,156.586,156.6,91500001.0
2007-01-18 06:45:00,156.606,156.612,156.6,156.607,149000001.0
2007-01-18 06:46:00,156.606,156.611,156.597,156.599,115200000.0
2007-01-18 06:47:00,156.606,156.606,156.604,156.604,25600000.0
2007-01-18 06:48:00,156.602,156.615,156.598,156.615,77600000.0
2007-01-18 06:49:00,156.622,156.625,156.608,156.625,57399999.0
2007-01-18 06:50:00,156.621,156.64,156.621,156.64,128700000.0
2007-01-18 06:51:00,156.637,156.637,156.616,156.634,61100000.0
2007-01-18 06:52:00,156.637,156.651,156.637,156.638,98800000.0
2007-01-18 06:53:00,156.655,156.675,156.638,156.663,93900000.0
2007-01-18 06:54:00,156.661,156.661,156.646,156.657,88700000.0
2007-01-18 06:55:00,156.661,156.694,156.661,156.67,76699999.0
2007-01-18 06:56:00,156.68,156.681,156.662,156.67,73899999.0
2007-01-18 06:57:00,156.669,156.688,156.669,156.688,101800000.0
2007-01-18 06:58:00,156.69,156.694,156.682,156.694,180100001.0
2007-01-18 06:59:00,156.7,156.707,156.685,156.685,122800000.0
2007-01-18 07:00:00,156.688,156.695,156.683,156.683,86900000.0
2007-01-18 07:01:00,156.68,156.695,156.678,156.695,44800000.0
2007-01-18 07:02:00,156.692,156.692,156.676,156.676,48300000.0
2007-01-18 07:03:00,156.683,156.689,156.679,156.689,109399999.0
2007-01-18 07:04:00,156.686,156.689,156.67,156.689,142200001.0
2007-01-18 07:05:00,156.667,156.691,156.667,156.679,88799999.0
2007-01-18 07:06:00,156.684,156.699,156.681,156.681,88400000.0
2007-01-18 07:07:00,156.69,156.709,156.685,156.685,81900000.0
2007-01-18 07:08:00,156.687,156.694,156.677,156.682,96499999.0
2007-01-18 07:09:00,156.681,156.692,156.658,156.662,70700001.0
2007-01-18 07:10:00,156.653,156.658,156.65,156.655,147000000.0
2007-01-18 07:11:00,156.652,156.658,156.649,156.65,146000000.0
2007-01-18 07:12:00,156.641,156.641,156.62,156.63,147400003.0
2007-01-18 07:13:00,156.635,156.643,156.635,156.64,67599998.0
2007-01-18 07:14:00,156.635,156.646,156.632,156.639,47000000.0
2007-01-18 07:15:00,156.626,156.636,156.626,156.634,59000000.0
2007-01-18 07:16:00,156.635,156.645,156.635,156.64,70600001.0
2007-01-18 07:17:00,156.637,156.652,156.634,156.652,48000000.0
2007-01-18 07:18:00,156.641,156.641,156.627,156.629,52099998.0
2007-01-18 07:19:00,156.62,156.632,156.62,156.63,115799999.0
2007-01-18 07:20:00,156.618,156.642,156.618,156.642,52000000.0
2007-01-18 07:21:00,156.641,156.648,156.622,156.622,66899999.0
2007-01-18 07:22:00,156.619,156.621,156.611,156.613,108699999.0
2007-01-18 07:23:00,156.625,156.625,156.618,156.623,48500000.0
2007-01-18 07:24:00,156.619,156.619,156.611,156.617,28600000.0
2007-01-18 07:25:00,156.608,156.618,156.603,156.603,32600000.0
2007-01-18 07:26:00,156.601,156.612,156.601,156.608,114900003.0
2007-01-18 07:27:00,156.614,156.614,156.6,156.603,76800000.0
2007-01-18 07:28:00,156.616,156.616,156.602,156.616,78500001.0
2007-01-18 07:29:00,156.622,156.624,156.609,156.617,118900001.0
2007-01-18 07:30:00,156.615,156.615,156.604,156.605,159800002.0
2007-01-18 07:31:00,156.611,156.615,156.601,156.615,100500002.0
2007-01-18 07:32:00,156.612,156.637,156.612,156.63,109699996.0
2007-01-18 07:33:00,156.627,156.634,156.62,156.631,124999998.0
2007-01-18 07:34:00,156.628,156.642,156.625,156.642,123700002.0
2007-01-18 07:35:00,156.636,156.636,156.613,156.625,71500000.0
2007-01-18 07:36:00,156.615,156.623,156.615,156.621,56799999.0
2007-01-18 07:37:00,156.626,156.65,156.626,156.639,71399999.0
2007-01-18 07:38:00,156.635,156.649,156.633,156.64,85299999.0
2007-01-18 07:39:00,156.638,156.65,156.634,156.647,78100000.0
2007-01-18 07:40:00,156.645,156.65,156.645,156.65,119800001.0
2007-01-18 07:41:00,156.645,156.65,156.643,156.65,114399998.0
2007-01-18 07:42:00,156.644,156.656,156.644,156.648,34700000.0
2007-01-18 07:43:00,156.649,156.66,156.648,156.66,120400001.0
2007-01-18 07:44:00,156.66,156.66,156.653,156.66,94999999.0
2007-01-18 07:45:00,156.654,156.67,156.649,156.667,85100000.0
2007-01-18 07:46:00,156.665,156.665,156.649,156.658,77600000.0
2007-01-18 07:47:00,156.663,156.666,156.662,156.663,54300000.0
2007-01-18 07:48:00,156.658,156.669,156.653,156.659,93300000.0
2007-01-18 07:49:00,156.66,156.665,156.648,156.652,92800000.0
2007-01-18 07:50:00,156.667,156.673,156.661,156.673,52000000.0
2007-01-18 07:51:00,156.666,156.666,156.657,156.665,38200000.0
2007-01-18 07:52:00,156.664,156.681,156.664,156.67,117200000.0
2007-01-18 07:53:00,156.682,156.682,156.655,156.665,102899999.0
2007-01-18 07:54:00,156.657,156.657,156.655,156.655,17000000.0
2007-01-18 07:55:00,156.655,156.672,156.654,156.658,76800001.0
2007-01-18 07:56:00,156.655,156.669,156.653,156.653,33600000.0
2007-01-18 07:57:00,156.655,156.668,156.65,156.65,131199998.0
2007-01-18 07:58:00,156.659,156.659,156.65,156.651,59400000.0
2007-01-18 07:59:00,156.643,156.655,156.643,156.655,39800000.0
2007-01-18 08:00:00,156.631,156.631,156.59,156.61,84499998.0
2007-01-18 08:01:00,156.608,156.608,156.589,156.595,56800000.0
2007-01-18 08:02:00,156.605,156.618,156.605,156.618,37600000.0
2007-01-18 08:03:00,156.615,156.625,156.612,156.612,91299998.0
2007-01-18 08:04:00,156.603,156.603,156.592,156.596,121300001.0
2007-01-18 08:05:00,156.601,156.632,156.601,156.632,84600000.0
2007-01-18 08:06:00,156.632,156.637,156.61,156.637,97499998.0
2007-01-18 08:07:00,156.643,156.646,156.639,156.639,38400000.0
2007-01-18 08:08:00,156.642,156.647,156.642,156.647,50999999.0
2007-01-18 08:09:00,156.643,156.645,156.638,156.638,58099999.0
2007-01-18 08:10:00,156.642,156.648,156.64,156.648,30100000.0
2007-01-18 08:11:00,156.653,156.653,156.639,156.648,92400000.0
2007-01-18 08:12:00,156.648,156.648,156.64,156.64,138600000.0
2007-01-18 08:13:00,156.647,156.655,156.642,156.647,103699999.0
2007-01-18 08:14:00,156.647,156.656,156.647,156.65,66600000.0
2007-01-18 08:15:00,156.65,156.652,156.65,156.65,32800001.0
2007-01-18 08:16:00,156.646,156.664,156.646,156.656,175300001.0
2007-01-18 08:17:00,156.64,156.654,156.64,156.651,53200002.0
2007-01-18 08:18:00,156.642,156.655,156.642,156.655,42600001.0
2007-01-18 08:19:00,156.662,156.68,156.662,156.68,26900000.0
2007-01-18 08:20:00,156.683,156.714,156.671,156.714,76100002.0
2007-01-18 08:21:00,156.721,156.732,156.718,156.73,115700001.0
2007-01-18 08:22:00,156.736,156.746,156.73,156.746,180499997.0
2007-01-18 08:23:00,156.755,156.761,156.736,156.756,94400000.0
2007-01-18 08:24:00,156.755,156.777,156.755,156.777,97999999.0
2007-01-18 08:25:00,156.762,156.795,156.762,156.77,68800000.0
2007-01-18 08:26:00,156.767,156.773,156.765,156.773,24100000.0
2007-01-18 08:27:00,156.773,156.775,156.757,156.757,98700000.0
2007-01-18 08:28:00,156.762,156.765,156.75,156.75,157200000.0
2007-01-18 08:29:00,156.766,156.767,156.762,156.767,76200001.0
2007-01-18 08:30:00,156.774,156.784,156.768,156.775,193900000.0
2007-01-18 08:31:00,156.797,156.804,156.793,156.798,83400001.0
2007-01-18 08:32:00,156.802,156.81,156.796,156.806,62600000.0
2007-01-18 08:33:00,156.793,156.811,156.793,156.811,127499998.0
2007-01-18 08:34:00,156.812,156.831,156.812,156.819,123299999.0
2007-01-18 08:35:00,156.826,156.854,156.802,156.802,45100000.0
2007-01-18 08:36:00,156.828,156.848,156.822,156.841,129700000.0
2007-01-18 08:37:00,156.859,156.878,156.859,156.868,148400000.0
2007-01-18 08:38:00,156.877,156.885,156.853,156.87,67099999.0
2007-01-18 08:39:00,156.878,156.891,156.87,156.891,58400000.0
2007-01-18 08:40:00,156.893,156.896,156.89,156.893,69300000.0
2007-01-18 08:41:00,156.892,156.929,156.892,156.904,75600000.0
2007-01-18 08:42:00,156.874,156.905,156.874,156.877,74999999.0
2007-01-18 08:43:00,156.854,156.864,156.841,156.855,88300000.0
2007-01-18 08:44:00,156.862,156.863,156.823,156.83,169599999.0
2007-01-18 08:45:00,156.832,156.853,156.82,156.826,122500001.0
2007-01-18 08:46:00,156.814,156.838,156.813,156.835,112100001.0
2007-01-18 08:47:00,156.823,156.842,156.822,156.841,102099999.0
2007-01-18 08:48:00,156.843,156.843,156.808,156.833,79900000.0
2007-01-18 08:49:00,156.829,156.847,156.829,156.841,104199999.0
2007-01-18 08:50:00,156.841,156.855,156.837,156.855,124400001.0
2007-01-18 08:51:00,156.852,156.87,156.84,156.87,128800000.0
2007-01-18 08:52:00,156.863,156.874,156.862,156.87,75900001.0
2007-01-18 08:53:00,156.875,156.88,156.859,156.877,82600001.0
2007-01-18 08:54:00,156.895,156.906,156.895,156.899,119699997.0
2007-01-18 08:55:00,156.91,156.916,156.91,156.916,95800000.0
2007-01-18 08:56:00,156.919,156.93,156.917,156.928,58100000.0
2007-01-18 08:57:00,156.925,156.947,156.925,156.931,179300000.0
2007-01-18 08:58:00,156.93,156.933,156.921,156.923,68600001.0
2007-01-18 08:59:00,156.931,156.949,156.931,156.947,203200000.0
2007-01-18 09:00:00,156.954,156.976,156.954,156.962,146599998.0
2007-01-18 09:01:00,156.965,156.972,156.959,156.965,127800002.0
2007-01-18 09:02:00,156.974,156.974,156.953,156.965,240800001.0
2007-01-18 09:03:00,156.967,156.978,156.959,156.973,68400000.0
2007-01-18 09:04:00,156.965,156.978,156.957,156.971,119400000.0
2007-01-18 09:05:00,156.966,156.966,156.956,156.959,79699998.0
2007-01-18 09:06:00,156.949,156.953,156.936,156.936,118999997.0
2007-01-18 09:07:00,156.929,156.94,156.926,156.93,81100001.0
2007-01-18 09:08:00,156.931,156.939,156.926,156.93,101900001.0
2007-01-18 09:09:00,156.928,156.944,156.928,156.94,124400001.0
2007-01-18 09:10:00,156.926,156.947,156.926,156.947,126500000.0
2007-01-18 09:11:00,156.952,156.959,156.942,156.956,136499999.0
2007-01-18 09:12:00,156.958,156.98,156.958,156.973,63700000.0
2007-01-18 09:13:00,156.97,156.97,156.954,156.96,27000000.0
2007-01-18 09:14:00,156.958,156.96,156.938,156.949,102299999.0
2007-01-18 09:15:00,156.949,156.971,156.948,156.964,94099998.0
2007-01-18 09:16:00,156.956,156.969,156.939,156.969,115900000.0
2007-01-18 09:17:00,156.975,156.984,156.96,156.973,105900001.0
2007-01-18 09:18:00,156.974,156.983,156.969,156.98,115299999.0
2007-01-18 09:19:00,156.975,156.998,156.974,156.998,75200000.0
2007-01-18 09:20:00,156.998,157.005,156.989,156.991,57099999.0
2007-01-18 09:21:00,156.98,156.982,156.977,156.982,46699999.0
2007-01-18 09:22:00,156.987,156.987,156.973,156.98,169600003.0
2007-01-18 09:23:00,156.982,156.984,156.974,156.974,33200000.0
2007-01-18 09:24:00,156.988,157.02,156.987,157.02,70199999.0
2007-01-18 09:25:00,157.034,157.071,157.034,157.064,89700000.0
2007-01-18 09:26:00,157.081,157.113,157.078,157.113,86400000.0
2007-01-18 09:27:00,157.125,157.156,157.114,157.156,88299998.0
2007-01-18 09:28:00,157.158,157.21,157.151,157.21,91000002.0
2007-01-18 09:29:00,157.218,157.235,157.208,157.221,145600000.0
2007-01-18 09:30:00,157.218,157.227,157.217,157.225,88800000.0
2007-01-18 09:31:00,157.225,157.262,157.218,157.262,56499999.0
2007-01-18 09:32:00,157.259,157.28,157.259,157.275,44100000.0
2007-01-18 09:33:00,157.264,157.264,157.259,157.261,109099999.0
2007-01-18 09:34:00,157.265,157.287,157.265,157.269,77700000.0
2007-01-18 09:35:00,157.27,157.279,157.261,157.261,88199999.0
2007-01-18 09:36:00,157.27,157.287,157.267,157.286,122199999.0
2007-01-18 09:37:00,157.287,157.287,157.254,157.275,110800000.0
2007-01-18 09:38:00,157.284,157.284,157.277,157.28,82899999.0
2007-01-18 09:39:00,157.268,157.268,157.238,157.24,71499999.0
2007-01-18 09:40:00,157.233,157.233,157.219,157.219,53200000.0
2007-01-18 09:41:00,157.224,157.235,157.221,157.221,87899999.0
2007-01-18 09:42:00,157.232,157.232,157.214,157.228,43600000.0
2007-01-18 09:43:00,157.215,157.222,157.208,157.208,126800000.0
2007-01-18 09:44:00,157.208,157.225,157.208,157.208,89200001.0
2007-01-18 09:45:00,157.212,157.217,157.2,157.2,126499999.0
2007-01-18 09:46:00,157.18,157.182,157.159,157.161,110400002.0
2007-01-18 09:47:00,157.156,157.206,157.154,157.206,123400001.0
2007-01-18 09:48:00,157.219,157.224,157.203,157.212,58000001.0
2007-01-18 09:49:00,157.227,157.236,157.218,157.218,112700000.0
2007-01-18 09:50:00,157.22,157.22,157.193,157.198,125900003.0
2007-01-18 09:51:00,157.199,157.199,157.167,157.186,61600000.0
2007-01-18 09:52:00,157.191,157.217,157.191,157.208,48400000.0
2007-01-18 09:53:00,157.227,157.237,157.218,157.23,176699997.0
2007-01-18 09:54:00,157.219,157.219,157.195,157.195,61300000.0
2007-01-18 09:55:00,157.196,157.196,157.176,157.182,32000000.0
2007-01-18 09:56:00,157.171,157.178,157.164,157.165,153700002.0
2007-01-18 09:57:00,157.155,157.162,157.154,157.154,74099999.0
2007-01-18 09:58:00,157.165,157.169,157.122,157.122,75099999.0
2007-01-18 09:59:00,157.117,157.127,157.11,157.12,91700001.0
2007-01-18 10:00:00,157.112,157.112,157.098,157.106,66100000.0
2007-01-18 10:01:00,157.115,157.164,157.115,157.152,133699998.0
2007-01-18 10:02:00,157.136,157.136,157.107,157.13,147700000.0
2007-01-18 10:03:00,157.137,157.138,157.121,157.127,92200001.0
2007-01-18 10:04:00,157.127,157.137,157.126,157.137,48500001.0
2007-01-18 10:05:00,157.143,157.154,157.143,157.147,134999999.0
2007-01-18 10:06:00,157.143,157.157,157.141,157.151,55200000.0
2007-01-18 10:07:00,157.18,157.228,157.18,157.217,100100001.0
2007-01-18 10:08:00,157.225,157.234,157.218,157.234,75900000.0
2007-01-18 10:09:00,157.241,157.241,157.216,157.227,82299998.0
2007-01-18 10:10:00,157.235,157.235,157.207,157.207,65200000.0
2007-01-18 10:11:00,157.201,157.201,157.169,157.169,116600002.0
2007-01-18 10:12:00,157.179,157.224,157.179,157.211,112700001.0
2007-01-18 10:13:00,157.205,157.205,157.185,157.196,124200000.0
2007-01-18 10:14:00,157.197,157.241,157.192,157.241,68500000.0
2007-01-18 10:15:00,157.24,157.249,157.207,157.222,124500000.0
2007-01-18 10:16:00,157.23,157.244,157.228,157.236,90399998.0
2007-01-18 10:17:00,157.23,157.241,157.227,157.227,112000002.0
2007-01-18 10:18:00,157.223,157.238,157.216,157.221,180600001.0
2007-01-18 10:19:00,157.218,157.245,157.218,157.24,52100000.0
2007-01-18 10:20:00,157.233,157.235,157.217,157.235,220599999.0
2007-01-18 10:21:00,157.229,157.243,157.212,157.243,80599998.0
2007-01-18 10:22:00,157.25,157.259,157.237,157.254,131100002.0
2007-01-18 10:23:00,157.27,157.271,157.253,157.263,80700000.0
2007-01-18 10:24:00,157.255,157.269,157.249,157.25,58699999.0
2007-01-18 10:25:00,157.24,157.268,157.231,157.268,215200001.0
2007-01-18 10:26:00,157.27,157.283,157.264,157.269,167299998.0
2007-01-18 10:27:00,157.29,157.313,157.29,157.313,17100000.0
2007-01-18 10:28:00,157.314,157.334,157.314,157.322,79400000.0
2007-01-18 10:29:00,157.327,157.343,157.325,157.343,135999999.0
2007-01-18 10:30:00,157.34,157.349,157.327,157.327,64900001.0
2007-01-18 10:31:00,157.322,157.322,157.304,157.319,119300001.0
2007-01-18 10:32:00,157.327,157.335,157.306,157.308,112300000.0
2007-01-18 10:33:00,157.306,157.325,157.296,157.325,129099997.0
2007-01-18 10:34:00,157.335,157.337,157.315,157.315,59400000.0
2007-01-18 10:35:00,157.336,157.345,157.336,157.34,101300002.0
2007-01-18 10:36:00,157.335,157.346,157.311,157.311,188700003.0
2007-01-18 10:37:00,157.311,157.311,157.282,157.289,78099999.0
2007-01-18 10:38:00,157.292,157.346,157.292,157.338,63899999.0
2007-01-18 10:39:00,157.335,157.351,157.326,157.351,48300000.0
2007-01-18 10:40:00,157.344,157.344,157.329,157.344,79500001.0
2007-01-18 10:41:00,157.335,157.346,157.332,157.334,62400000.0
2007-01-18 10:42:00,157.319,157.319,157.293,157.294,102800000.0
2007-01-18 10:43:00,157.298,157.303,157.287,157.296,110399997.0
2007-01-18 10:44:00,157.295,157.295,157.285,157.29,153300002.0
2007-01-18 10:45:00,157.298,157.301,157.286,157.292,53500000.0
2007-01-18 10:46:00,157.283,157.286,157.269,157.276,65499999.0
2007-01-18 10:47:00,157.263,157.275,157.263,157.272,109899999.0
2007-01-18 10:48:00,157.275,157.282,157.275,157.282,103400000.0
2007-01-18 10:49:00,157.278,157.278,157.254,157.267,39000000.0
2007-01-18 10:50:00,157.268,157.281,157.265,157.27,131000002.0
2007-01-18 10:51:00,157.278,157.287,157.251,157.287,62400000.0
2007-01-18 10:52:00,157.292,157.341,157.292,157.341,56900000.0
2007-01-18 10:53:00,157.343,157.343,157.305,157.314,34900000.0
2007-01-18 10:54:00,157.306,157.313,157.288,157.31,95200002.0
2007-01-18 10:55:00,157.304,157.322,157.297,157.313,117599998.0
2007-01-18 10:56:00,157.314,157.325,157.313,157.314,86200002.0
2007-01-18 10:57:00,157.308,157.315,157.302,157.312,52200000.0
2007-01-18 10:58:00,157.32,157.335,157.303,157.316,159300001.0
2007-01-18 10:59:00,157.321,157.321,157.309,157.311,142300004.0
2007-01-18 11:00:00,157.317,157.317,157.289,157.29,39500000.0
2007-01-18 11:01:00,157.283,157.291,157.277,157.278,216099999.0
2007-01-18 11:02:00,157.259,157.259,157.243,157.246,94200000.0
2007-01-18 11:03:00,157.244,157.255,157.243,157.255,93399998.0
2007-01-18 11:04:00,157.258,157.263,157.253,157.255,107399999.0
2007-01-18 11:05:00,157.259,157.262,157.244,157.26,47500000.0
2007-01-18 11:06:00,157.263,157.263,157.247,157.248,87199999.0
2007-01-18 11:07:00,157.246,157.246,157.237,157.239,49299999.0
2007-01-18 11:08:00,157.24,157.245,157.228,157.24,105099999.0
2007-01-18 11:09:00,157.246,157.246,157.236,157.24,55300001.0
2007-01-18 11:10:00,157.24,157.24,157.204,157.204,26400000.0
2007-01-18 11:11:00,157.203,157.218,157.194,157.194,55200000.0
2007-01-18 11:12:00,157.197,157.203,157.185,157.192,76000001.0
2007-01-18 11:13:00,157.193,157.206,157.193,157.206,71799999.0
2007-01-18 11:14:00,157.203,157.208,157.186,157.19,76800001.0
2007-01-18 11:15:00,157.177,157.183,157.156,157.157,91100002.0
2007-01-18 11:16:00,157.142,157.149,157.132,157.132,45100001.0
2007-01-18 11:17:00,157.138,157.145,157.128,157.128,136200003.0
2007-01-18 11:18:00,157.137,157.138,157.099,157.105,127800000.0
2007-01-18 11:19:00,157.107,157.107,157.098,157.098,83100000.0
2007-01-18 11:20:00,157.083,157.083,157.059,157.059,121600001.0
2007-01-18 11:21:00,157.059,157.077,157.053,157.077,44799999.0
2007-01-18 11:22:00,157.081,157.102,157.078,157.101,55099999.0
2007-01-18 11:23:00,157.1,157.123,157.1,157.103,131200001.0
2007-01-18 11:24:00,157.11,157.11,157.068,157.068,45999999.0
2007-01-18 11:25:00,157.026,157.048,156.978,157.031,122600001.0
2007-01-18 11:26:00,157.041,157.059,157.041,157.059,50400000.0
2007-01-18 11:27:00,157.062,157.075,157.053,157.066,101099998.0
2007-01-18 11:28:00,157.081,157.099,157.081,157.086,41500000.0
2007-01-18 11:29:00,157.1,157.101,157.088,157.093,67800000.0
2007-01-18 11:30:00,157.1,157.109,157.086,157.094,102300000.0
2007-01-18 11:31:00,157.093,157.107,157.092,157.105,112399999.0
2007-01-18 11:32:00,157.108,157.125,157.106,157.125,88300002.0
2007-01-18 11:33:00,157.134,157.141,157.127,157.13,132300001.0
2007-01-18 11:34:00,157.132,157.132,157.104,157.115,77599999.0
2007-01-18 11:35:00,157.124,157.127,157.103,157.103,87499999.0
2007-01-18 11:36:00,157.122,157.128,157.114,157.128,139100001.0
2007-01-18 11:37:00,157.118,157.132,157.118,157.132,112700003.0
2007-01-18 11:38:00,157.125,157.125,157.1,157.1,104800000.0
2007-01-18 11:39:00,157.102,157.124,157.102,157.117,200800001.0
2007-01-18 11:40:00,157.106,157.107,157.098,157.103,25600000.0
2007-01-18 11:41:00,157.101,157.114,157.096,157.109,51100000.0
2007-01-18 11:42:00,157.122,157.13,157.12,157.12,87899999.0
2007-01-18 11:43:00,157.117,157.124,157.112,157.112,85100001.0
2007-01-18 11:44:00,157.102,157.102,157.062,157.079,76900000.0
2007-01-18 11:45:00,157.083,157.1,157.079,157.097,141400004.0
2007-01-18 11:46:00,157.087,157.087,157.075,157.078,77600000.0
2007-01-18 11:47:00,157.08,157.093,157.07,157.07,65500000.0
2007-01-18 11:48:00,157.065,157.09,157.065,157.087,91100000.0
2007-01-18 11:49:00,157.094,157.14,157.094,157.135,212000000.0
2007-01-18 11:50:00,157.125,157.141,157.107,157.107,92499999.0
2007-01-18 11:51:00,157.097,157.097,157.081,157.081,85199998.0
2007-01-18 11:52:00,157.059,157.085,157.059,157.073,87099999.0
2007-01-18 11:53:00,157.062,157.089,157.062,157.085,141799997.0
2007-01-18 11:54:00,157.09,157.099,157.09,157.097,107600002.0
2007-01-18 11:55:00,157.101,157.101,157.081,157.097,70200000.0
2007-01-18 11:56:00,157.099,157.099,157.072,157.091,79399999.0
2007-01-18 11:57:00,157.098,157.14,157.098,157.14,100899999.0
2007-01-18 11:58:00,157.14,157.14,157.122,157.127,61599999.0
2007-01-18 11:59:00,157.13,157.142,157.127,157.133,124499999.0
2007-01-18 12:00:00,157.129,157.131,157.111,157.111,94300001.0
2007-01-18 12:01:00,157.105,157.114,157.1,157.11,75000000.0
2007-01-18 12:02:00,157.106,157.126,157.103,157.117,82799999.0
2007-01-18 12:03:00,157.129,157.143,157.127,157.143,97900000.0
2007-01-18 12:04:00,157.148,157.155,157.132,157.151,68999999.0
2007-01-18 12:05:00,157.14,157.144,157.133,157.133,129100001.0
2007-01-18 12:06:00,157.133,157.142,157.124,157.125,107700002.0
2007-01-18 12:07:00,157.124,157.128,157.117,157.128,145000003.0
2007-01-18 12:08:00,157.127,157.127,157.102,157.102,19200000.0
2007-01-18 12:09:00,157.1,157.104,157.072,157.082,74700000.0
2007-01-18 12:10:00,157.098,157.098,157.067,157.07,58999999.0
2007-01-18 12:11:00,157.066,157.082,157.05,157.082,102299999.0
2007-01-18 12:12:00,157.081,157.081,157.072,157.075,67399999.0
2007-01-18 12:13:00,157.077,157.091,157.07,157.07,47199998.0
2007-01-18 12:14:00,157.058,157.058,157.039,157.058,89999999.0
2007-01-18 12:15:00,157.042,157.056,157.039,157.048,95499999.0
2007-01-18 12:16:00,157.052,157.054,157.048,157.053,47000000.0
2007-01-18 12:17:00,157.047,157.055,157.04,157.042,105000001.0
2007-01-18 12:18:00,157.048,157.048,157.037,157.043,86300000.0
2007-01-18 12:19:00,157.042,157.052,157.034,157.044,122000002.0
2007-01-18 12:20:00,157.05,157.05,157.029,157.038,86999999.0
2007-01-18 12:21:00,157.037,157.041,157.019,157.03,104399999.0
2007-01-18 12:22:00,157.034,157.047,157.034,157.034,122400000.0
2007-01-18 12:23:00,157.029,157.039,157.028,157.03,77300000.0
2007-01-18 12:24:00,157.036,157.062,157.036,157.062,115399998.0
2007-01-18 12:25:00,157.05,157.057,157.042,157.051,81399999.0
2007-01-18 12:26:00,157.046,157.055,157.04,157.05,64600001.0
2007-01-18 12:27:00,157.057,157.057,157.037,157.049,118900001.0
2007-01-18 12:28:00,157.045,157.046,157.025,157.025,100400000.0
2007-01-18 12:29:00,157.023,157.03,157.009,157.03,71500001.0
2007-01-18 12:30:00,157.037,157.045,157.023,157.035,142800001.0
2007-01-18 12:31:00,157.04,157.046,157.028,157.029,98199999.0
2007-01-18 12:32:00,157.029,157.029,156.985,156.985,75299997.0
2007-01-18 12:33:00,156.988,156.998,156.983,156.991,72000000.0
2007-01-18 12:34:00,157.0,157.005,156.993,156.993,78300000.0
2007-01-18 12:35:00,156.996,157.007,156.995,156.995,86599999.0
2007-01-18 12:36:00,157.007,157.009,156.987,156.987,109500001.0
2007-01-18 12:37:00,156.985,156.99,156.984,156.989,82300002.0
2007-01-18 12:38:00,156.99,157.005,156.99,157.003,99199999.0
2007-01-18 12:39:00,157.005,157.005,156.997,157.0,120899999.0
2007-01-18 12:40:00,157.008,157.023,156.996,157.023,71099999.0
2007-01-18 12:41:00,157.017,157.036,157.017,157.03,215200003.0
2007-01-18 12:42:00,157.027,157.031,157.017,157.017,39200000.0
2007-01-18 12:43:00,157.022,157.04,157.015,157.04,89499999.0
2007-01-18 12:44:00,157.049,157.063,157.049,157.055,79000002.0
2007-01-18 12:45:00,157.069,157.071,157.063,157.063,95999999.0
2007-01-18 12:46:00,157.066,157.075,157.051,157.074,52600000.0
2007-01-18 12:47:00,157.072,157.077,157.067,157.067,74299999.0
2007-01-18 12:48:00,157.072,157.072,157.056,157.072,106000001.0
2007-01-18 12:49:00,157.069,157.078,157.067,157.068,134400000.0
2007-01-18 12:50:00,157.075,157.087,157.07,157.08,86099998.0
2007-01-18 12:51:00,157.082,157.082,157.075,157.078,90499999.0
2007-01-18 12:52:00,157.084,157.089,157.075,157.075,36200000.0
2007-01-18 12:53:00,157.081,157.086,157.071,157.071,97999998.0
2007-01-18 12:54:00,157.057,157.064,157.046,157.046,117499999.0
2007-01-18 12:55:00,157.049,157.052,157.037,157.039,113599996.0
2007-01-18 12:56:00,157.04,157.042,157.033,157.033,113500000.0
2007-01-18 12:57:00,157.035,157.056,157.035,157.05,179499998.0
2007-01-18 12:58:00,157.048,157.054,157.044,157.047,150399998.0
2007-01-18 12:59:00,157.048,157.069,157.048,157.069,31200000.0
2007-01-18 13:00:00,157.077,157.082,157.069,157.082,71700000.0
2007-01-18 13:01:00,157.076,157.082,157.062,157.082,53600000.0
2007-01-18 13:02:00,157.078,157.081,157.065,157.067,121300002.0
2007-01-18 13:03:00,157.079,157.083,157.06,157.06,34800000.0
2007-01-18 13:04:00,157.059,157.075,157.059,157.075,78300000.0
2007-01-18 13:05:00,157.072,157.085,157.072,157.075,94300000.0
2007-01-18 13:06:00,157.067,157.085,157.064,157.084,34400000.0
2007-01-18 13:07:00,157.093,157.097,157.093,157.095,62399999.0
2007-01-18 13:08:00,157.097,157.106,157.094,157.094,116900000.0
2007-01-18 13:09:00,157.088,157.1,157.081,157.1,58100000.0
2007-01-18 13:10:00,157.09,157.096,157.09,157.095,67799999.0
2007-01-18 13:11:00,157.093,157.105,157.084,157.102,56200002.0
2007-01-18 13:12:00,157.104,157.118,157.101,157.111,120900000.0
2007-01-18 13:13:00,157.112,157.112,157.076,157.106,106199998.0
2007-01-18 13:14:00,157.094,157.099,157.086,157.095,101600000.0
2007-01-18 13:15:00,157.089,157.101,157.084,157.101,58400000.0
2007-01-18 13:16:00,157.098,157.102,157.096,157.1,58400001.0
2007-01-18 13:17:00,157.092,157.098,157.086,157.09,173099997.0
2007-01-18 13:18:00,157.089,157.1,157.086,157.096,111700000.0
2007-01-18 13:19:00,157.088,157.088,157.082,157.082,132199998.0
2007-01-18 13:20:00,157.074,157.084,157.074,157.084,119000001.0
2007-01-18 13:21:00,157.084,157.092,157.079,157.082,87199999.0
2007-01-18 13:22:00,157.076,157.081,157.065,157.07,143200000.0
2007-01-18 13:23:00,157.065,157.074,157.061,157.068,85200001.0
2007-01-18 13:24:00,157.073,157.102,157.073,157.102,74300000.0
2007-01-18 13:25:00,157.101,157.108,157.1,157.108,70399999.0
2007-01-18 13:26:00,157.115,157.118,157.098,157.103,134599998.0
2007-01-18 13:27:00,157.093,157.093,157.08,157.08,106099998.0
2007-01-18 13:28:00,157.07,157.091,157.07,157.091,88800000.0
2007-01-18 13:29:00,157.086,157.086,157.074,157.08,55700000.0
2007-01-18 13:30:00,157.085,157.089,157.078,157.078,111000000.0
2007-01-18 13:31:00,157.07,157.087,157.069,157.085,92900002.0
2007-01-18 13:32:00,157.065,157.086,157.065,157.076,54200000.0
2007-01-18 13:33:00,157.082,157.082,157.064,157.068,149099998.0
2007-01-18 13:34:00,157.072,157.092,157.069,157.092,106500002.0
2007-01-18 13:35:00,157.093,157.107,157.089,157.1,35000000.0
2007-01-18 13:36:00,157.105,157.117,157.103,157.116,71000000.0
2007-01-18 13:37:00,157.12,157.124,157.116,157.116,156600002.0
2007-01-18 13:38:00,157.116,157.122,157.103,157.112,169800003.0
2007-01-18 13:39:00,157.124,157.14,157.124,157.134,72299999.0
2007-01-18 13:40:00,157.128,157.133,157.124,157.124,55499999.0
2007-01-18 13:41:00,157.136,157.141,157.128,157.131,75800001.0
2007-01-18 13:42:00,157.132,157.138,157.132,157.133,49000000.0
2007-01-18 13:43:00,157.137,157.145,157.132,157.138,68600000.0
2007-01-18 13:44:00,157.131,157.142,157.126,157.126,101300000.0
2007-01-18 13:45:00,157.126,157.126,157.1,157.1,184399997.0
2007-01-18 13:46:00,157.088,157.088,157.063,157.079,56099999.0
2007-01-18 13:47:00,157.064,157.073,157.052,157.073,59399999.0
2007-01-18 13:48:00,157.078,157.078,157.064,157.075,95500000.0
2007-01-18 13:49:00,157.069,157.078,157.059,157.072,112500000.0
2007-01-18 13:50:00,157.053,157.053,157.047,157.049,62300000.0
2007-01-18 13:51:00,157.051,157.069,157.038,157.066,90600001.0
2007-01-18 13:52:00,157.063,157.063,157.049,157.049,99900000.0
2007-01-18 13:53:00,157.053,157.064,157.049,157.057,76400000.0
2007-01-18 13:54:00,157.048,157.063,157.04,157.04,127100000.0
2007-01-18 13:55:00,157.034,157.056,157.034,157.044,185500002.0
2007-01-18 13:56:00,157.052,157.072,157.052,157.066,14200000.0
2007-01-18 13:57:00,157.063,157.064,157.05,157.05,33600000.0
2007-01-18 13:58:00,157.047,157.049,157.036,157.041,64400001.0
2007-01-18 13:59:00,157.047,157.052,157.021,157.021,85300000.0
2007-01-18 14:00:00,157.025,157.025,157.011,157.013,105800001.0
2007-01-18 14:01:00,157.031,157.042,157.019,157.019,15900000.0
2007-01-18 14:02:00,156.994,157.007,156.99,157.007,79900001.0
2007-01-18 14:03:00,157.013,157.013,156.987,156.987,65800000.0
2007-01-18 14:04:00,156.987,156.996,156.974,156.995,148100000.0
2007-01-18 14:05:00,156.993,157.001,156.979,156.998,95900000.0
2007-01-18 14:06:00,156.987,156.991,156.978,156.984,117799999.0
2007-01-18 14:07:00,156.982,157.0,156.982,156.992,99400001.0
2007-01-18 14:08:00,156.993,156.993,156.95,156.957,151000001.0
2007-01-18 14:09:00,156.944,156.953,156.937,156.943,71700000.0
2007-01-18 14:10:00,156.94,156.945,156.93,156.932,128600002.0
2007-01-18 14:11:00,156.943,156.949,156.904,156.904,68000000.0
2007-01-18 14:12:00,156.903,156.903,156.86,156.862,83299999.0
2007-01-18 14:13:00,156.86,156.876,156.855,156.871,127499999.0
2007-01-18 14:14:00,156.858,156.858,156.835,156.844,55299999.0
2007-01-18 14:15:00,156.842,156.842,156.813,156.826,107699999.0
2007-01-18 14:16:00,156.81,156.81,156.788,156.805,70400000.0
2007-01-18 14:17:00,156.825,156.835,156.825,156.835,13600000.0
2007-01-18 14:18:00,156.839,156.867,156.839,156.861,89500001.0
2007-01-18 14:19:00,156.857,156.87,156.855,156.866,131899999.0
2007-01-18 14:20:00,156.869,156.869,156.838,156.847,162200005.0
2007-01-18 14:21:00,156.848,156.871,156.848,156.861,67300001.0
2007-01-18 14:22:00,156.87,156.874,156.841,156.841,104300001.0
2007-01-18 14:23:00,156.831,156.831,156.79,156.79,34400000.0
2007-01-18 14:24:00,156.781,156.789,156.762,156.789,38300000.0
2007-01-18 14:25:00,156.775,156.789,156.751,156.761,126600000.0
2007-01-18 14:26:00,156.767,156.777,156.756,156.768,128099999.0
2007-01-18 14:27:00,156.768,156.768,156.746,156.752,147800000.0
2007-01-18 14:28:00,156.744,156.745,156.728,156.745,82500001.0
2007-01-18 14:29:00,156.732,156.732,156.731,156.731,20000000.0
2007-01-18 14:30:00,156.716,156.728,156.702,156.702,75500002.0
2007-01-18 14:31:00,156.701,156.701,156.691,156.692,117799999.0
2007-01-18 14:32:00,156.687,156.692,156.677,156.679,93299997.0
2007-01-18 14:33:00,156.69,156.705,156.675,156.705,61400001.0
2007-01-18 14:34:00,156.725,156.761,156.725,156.759,50100000.0
2007-01-18 14:35:00,156.761,156.794,156.75,156.794,146299998.0
2007-01-18 14:36:00,156.794,156.794,156.765,156.777,185899998.0
2007-01-18 14:37:00,156.77,156.77,156.754,156.76,74499999.0
2007-01-18 14:38:00,156.745,156.768,156.732,156.732,123900000.0
2007-01-18 14:39:00,156.735,156.747,156.732,156.747,80600000.0
2007-01-18 14:40:00,156.741,156.741,156.722,156.726,126399997.0
2007-01-18 14:41:00,156.723,156.732,156.723,156.732,196800001.0
2007-01-18 14:42:00,156.73,156.746,156.73,156.746,100100001.0
2007-01-18 14:43:00,156.748,156.759,156.735,156.735,72500000.0
2007-01-18 14:44:00,156.747,156.761,156.744,156.761,68699999.0
2007-01-18 14:45:00,156.764,156.773,156.754,156.759,141999997.0
2007-01-18 14:46:00,156.764,156.764,156.744,156.744,62000000.0
2007-01-18 14:47:00,156.748,156.755,156.732,156.743,74900000.0
2007-01-18 14:48:00,156.751,156.766,156.739,156.766,107800002.0
2007-01-18 14:49:00,156.76,156.767,156.76,156.767,62900000.0
2007-01-18 14:50:00,156.763,156.773,156.755,156.767,37100000.0
2007-01-18 14:51:00,156.772,156.772,156.746,156.747,62100000.0
2007-01-18 14:52:00,156.729,156.748,156.729,156.747,88800001.0
2007-01-18 14:53:00,156.736,156.747,156.736,156.74,40700000.0
2007-01-18 14:54:00,156.748,156.782,156.745,156.782,81600001.0
2007-01-18 14:55:00,156.783,156.797,156.783,156.786,71200000.0
2007-01-18 14:56:00,156.785,156.785,156.755,156.755,201099995.0
2007-01-18 14:57:00,156.74,156.74,156.71,156.71,77800000.0
2007-01-18 14:58:00,156.699,156.721,156.695,156.716,130200001.0
2007-01-18 14:59:00,156.733,156.742,156.718,156.718,61400000.0
2007-01-18 15:00:00,156.722,156.734,156.705,156.734,56800000.0
2007-01-18 15:01:00,156.735,156.735,156.728,156.729,65499997.0
2007-01-18 15:02:00,156.723,156.734,156.723,156.73,67300000.0
2007-01-18 15:03:00,156.728,156.737,156.726,156.737,111600003.0
2007-01-18 15:04:00,156.735,156.744,156.735,156.735,146200002.0
2007-01-18 15:05:00,156.734,156.757,156.734,156.746,92000001.0
2007-01-18 15:06:00,156.745,156.745,156.729,156.744,57100000.0
2007-01-18 15:07:00,156.735,156.735,156.707,156.72,89600000.0
2007-01-18 15:08:00,156.737,156.753,156.737,156.748,59299999.0
2007-01-18 15:09:00,156.735,156.739,156.727,156.727,79900000.0
2007-01-18 15:10:00,156.728,156.746,156.725,156.739,148399999.0
2007-01-18 15:11:00,156.737,156.749,156.713,156.713,68300000.0
2007-01-18 15:12:00,156.723,156.745,156.719,156.738,132200001.0
2007-01-18 15:13:00,156.739,156.768,156.736,156.768,146999998.0
2007-01-18 15:14:00,156.779,156.793,156.779,156.782,176100004.0
2007-01-18 15:15:00,156.755,156.757,156.746,156.751,109499998.0
2007-01-18 15:16:00,156.758,156.772,156.755,156.766,85600000.0
2007-01-18 15:17:00,156.763,156.763,156.745,156.747,84999999.0
2007-01-18 15:18:00,156.744,156.76,156.744,156.753,49999999.0
2007-01-18 15:19:00,156.748,156.763,156.748,156.75,171300000.0
2007-01-18 15:20:00,156.753,156.795,156.752,156.795,163000003.0
2007-01-18 15:21:00,156.775,156.775,156.759,156.767,48000001.0
2007-01-18 15:22:00,156.771,156.782,156.761,156.763,150400000.0
2007-01-18 15:23:00,156.77,156.772,156.755,156.764,139200002.0
2007-01-18 15:24:00,156.767,156.779,156.766,156.766,157499998.0
2007-01-18 15:25:00,156.762,156.787,156.762,156.787,75999999.0
2007-01-18 15:26:00,156.79,156.805,156.786,156.787,72100000.0
2007-01-18 15:27:00,156.79,156.795,156.783,156.785,72200000.0
2007-01-18 15:28:00,156.804,156.831,156.804,156.826,39200000.0
2007-01-18 15:29:00,156.82,156.828,156.791,156.828,144899999.0
2007-01-18 15:30:00,156.795,156.795,156.718,156.726,72800001.0
2007-01-18 15:31:00,156.732,156.778,156.732,156.778,95099999.0
2007-01-18 15:32:00,156.782,156.808,156.782,156.792,137500000.0
2007-01-18 15:33:00,156.786,156.786,156.735,156.746,45900000.0
2007-01-18 15:34:00,156.762,156.773,156.709,156.709,121000002.0
2007-01-18 15:35:00,156.69,156.696,156.656,156.656,133800001.0
2007-01-18 15:36:00,156.641,156.653,156.628,156.628,153000001.0
2007-01-18 15:37:00,156.638,156.651,156.625,156.651,88100001.0
2007-01-18 15:38:00,156.65,156.661,156.65,156.651,83900000.0
2007-01-18 15:39:00,156.655,156.689,156.641,156.689,93200002.0
2007-01-18 15:40:00,156.697,156.697,156.687,156.697,68800000.0
2007-01-18 15:41:00,156.701,156.701,156.692,156.692,23200000.0
2007-01-18 15:42:00,156.702,156.719,156.7,156.713,80000001.0
2007-01-18 15:43:00,156.72,156.759,156.718,156.759,116000000.0
2007-01-18 15:44:00,156.758,156.779,156.758,156.779,64500000.0
2007-01-18 15:45:00,156.798,156.809,156.793,156.809,54199999.0
2007-01-18 15:46:00,156.796,156.81,156.796,156.808,53000000.0
2007-01-18 15:47:00,156.811,156.811,156.775,156.775,97400000.0
2007-01-18 15:48:00,156.783,156.802,156.783,156.802,96000001.0
2007-01-18 15:49:00,156.808,156.819,156.802,156.808,90300001.0
2007-01-18 15:50:00,156.818,156.883,156.818,156.883,135099998.0
2007-01-18 15:51:00,156.893,156.902,156.885,156.899,116599999.0
2007-01-18 15:52:00,156.913,156.939,156.913,156.937,48400000.0
2007-01-18 15:53:00,156.944,156.944,156.868,156.874,69400001.0
2007-01-18 15:54:00,156.882,156.908,156.882,156.905,75999999.0
2007-01-18 15:55:00,156.905,156.916,156.897,156.905,60699999.0
2007-01-18 15:56:00,156.931,156.939,156.931,156.938,11300000.0
2007-01-18 15:57:00,156.951,156.951,156.924,156.925,116300000.0
2007-01-18 15:58:00,156.927,156.94,156.914,156.925,97899999.0
2007-01-18 15:59:00,156.917,156.928,156.911,156.918,94200002.0
2007-01-18 16:00:00,156.924,156.929,156.906,156.906,118700001.0
2007-01-18 16:01:00,156.929,156.93,156.913,156.918,102800001.0
2007-01-18 16:02:00,156.917,156.922,156.908,156.91,108600000.0
2007-01-18 16:03:00,156.934,156.934,156.923,156.929,96800002.0
2007-01-18 16:04:00,156.922,156.93,156.915,156.918,58399999.0
2007-01-18 16:05:00,156.923,156.923,156.893,156.903,82200000.0
2007-01-18 16:06:00,156.903,156.92,156.903,156.92,78000000.0
2007-01-18 16:07:00,156.928,156.928,156.906,156.906,69499998.0
2007-01-18 16:08:00,156.919,156.919,156.904,156.918,188399998.0
2007-01-18 16:09:00,156.909,156.919,156.889,156.895,66099999.0
2007-01-18 16:10:00,156.9,156.9,156.873,156.89,150900001.0
2007-01-18 16:11:00,156.885,156.902,156.885,156.902,90400001.0
2007-01-18 16:12:00,156.896,156.917,156.893,156.91,44400000.0
2007-01-18 16:13:00,156.911,156.918,156.902,156.915,94800000.0
2007-01-18 16:14:00,156.915,156.924,156.9,156.902,83999999.0
2007-01-18 16:15:00,156.898,156.909,156.888,156.905,171600002.0
2007-01-18 16:16:00,156.888,156.896,156.88,156.882,92900000.0
2007-01-18 16:17:00,156.897,156.897,156.885,156.887,120900000.0
2007-01-18 16:18:00,156.891,156.898,156.88,156.89,121699998.0
2007-01-18 16:19:00,156.893,156.895,156.885,156.885,57600000.0
2007-01-18 16:20:00,156.894,156.909,156.894,156.902,106699998.0
2007-01-18 16:21:00,156.92,156.933,156.919,156.929,65899999.0
2007-01-18 16:22:00,156.935,156.957,156.93,156.954,65699999.0
2007-01-18 16:23:00,156.97,156.97,156.949,156.955,68699999.0
2007-01-18 16:24:00,156.958,156.967,156.945,156.945,103800002.0
2007-01-18 16:25:00,156.957,156.974,156.957,156.974,81099999.0
2007-01-18 16:26:00,156.975,156.998,156.972,156.996,67900000.0
2007-01-18 16:27:00,156.993,157.02,156.993,157.02,76100000.0
2007-01-18 16:28:00,157.031,157.032,157.015,157.015,112600000.0
2007-01-18 16:29:00,157.006,157.025,156.995,156.995,99600000.0
2007-01-18 16:30:00,157.004,157.007,156.982,156.994,72500000.0
2007-01-18 16:31:00,156.986,157.004,156.986,156.991,156300003.0
2007-01-18 16:32:00,156.99,157.001,156.987,156.99,115799997.0
2007-01-18 16:33:00,156.999,157.056,156.999,157.056,44100000.0
2007-01-18 16:34:00,157.058,157.07,157.049,157.055,75199998.0
2007-01-18 16:35:00,157.058,157.072,157.05,157.066,106299998.0
2007-01-18 16:36:00,157.067,157.068,157.059,157.063,162700000.0
2007-01-18 16:37:00,157.055,157.059,157.03,157.03,86799999.0
2007-01-18 16:38:00,157.03,157.031,157.017,157.02,69200000.0
2007-01-18 16:39:00,157.015,157.025,157.015,157.025,75000000.0
2007-01-18 16:40:00,157.015,157.025,157.006,157.006,29900000.0
2007-01-18 16:41:00,157.009,157.009,156.97,156.97,156100002.0
2007-01-18 16:42:00,156.965,156.965,156.919,156.931,156999997.0
2007-01-18 16:43:00,156.948,156.95,156.918,156.918,112299997.0
2007-01-18 16:44:00,156.917,156.924,156.889,156.893,121599999.0
2007-01-18 16:45:00,156.897,156.897,156.871,156.872,109300000.0
2007-01-18 16:46:00,156.865,156.888,156.865,156.872,73400000.0
2007-01-18 16:47:00,156.88,156.899,156.88,156.899,90599999.0
2007-01-18 16:48:00,156.887,156.889,156.877,156.881,51400000.0
2007-01-18 16:49:00,156.879,156.885,156.871,156.885,147800000.0
2007-01-18 16:50:00,156.893,156.895,156.875,156.895,74300000.0
2007-01-18 16:51:00,156.899,156.906,156.89,156.9,137100002.0
2007-01-18 16:52:00,156.897,156.897,156.883,156.889,117200000.0
2007-01-18 16:53:00,156.907,156.924,156.904,156.912,54400000.0
2007-01-18 16:54:00,156.917,156.928,156.905,156.925,87500001.0
2007-01-18 16:55:00,156.93,156.963,156.93,156.963,50799999.0
2007-01-18 16:56:00,156.974,156.976,156.962,156.974,86600002.0
2007-01-18 16:57:00,156.978,156.986,156.969,156.975,71999999.0
2007-01-18 16:58:00,156.99,157.028,156.988,157.028,70700000.0
2007-01-18 16:59:00,157.03,157.038,157.012,157.029,58199999.0
2007-01-18 17:00:00,157.034,157.095,157.034,157.095,91100001.0
2007-01-18 17:01:00,157.098,157.107,157.086,157.095,246700004.0
2007-01-18 17:02:00,157.081,157.095,157.075,157.086,85700000.0
2007-01-18 17:03:00,157.078,157.114,157.078,157.107,110600002.0
2007-01-18 17:04:00,157.104,157.124,157.102,157.116,86699998.0
2007-01-18 17:05:00,157.121,157.129,157.114,157.118,106500001.0
2007-01-18 17:06:00,157.134,157.142,157.129,157.134,125800000.0
2007-01-18 17:07:00,157.125,157.125,157.106,157.118,46200000.0
2007-01-18 17:08:00,157.123,157.123,157.109,157.11,33500000.0
2007-01-18 17:09:00,157.105,157.105,157.096,157.1,80000000.0
2007-01-18 17:10:00,157.101,157.103,157.086,157.093,81300000.0
2007-01-18 17:11:00,157.107,157.119,157.107,157.111,88000001.0
2007-01-18 17:12:00,157.117,157.117,157.095,157.099,109000001.0
2007-01-18 17:13:00,157.091,157.108,157.091,157.091,99000001.0
2007-01-18 17:14:00,157.092,157.097,157.082,157.092,125500002.0
2007-01-18 17:15:00,157.091,157.091,157.079,157.085,69600000.0
2007-01-18 17:16:00,157.091,157.098,157.08,157.096,121500001.0
2007-01-18 17:17:00,157.1,157.125,157.091,157.125,51900000.0
2007-01-18 17:18:00,157.124,157.13,157.118,157.122,126600001.0
2007-01-18 17:19:00,157.122,157.139,157.12,157.13,226899999.0
2007-01-18 17:20:00,157.138,157.138,157.121,157.121,98299999.0
2007-01-18 17:21:00,157.137,157.147,157.13,157.136,108500001.0
2007-01-18 17:22:00,157.138,157.15,157.128,157.131,89500000.0
2007-01-18 17:23:00,157.119,157.138,157.119,157.13,195199997.0
2007-01-18 17:24:00,157.142,157.151,157.131,157.15,143000000.0
2007-01-18 17:25:00,157.144,157.144,157.114,157.127,138500000.0
2007-01-18 17:26:00,157.126,157.133,157.117,157.117,147300000.0
2007-01-18 17:27:00,157.111,157.118,157.095,157.099,54499999.0
2007-01-18 17:28:00,157.093,157.099,157.089,157.092,90400000.0
2007-01-18 17:29:00,157.09,157.11,157.085,157.11,51400000.0
2007-01-18 17:30:00,157.115,157.12,157.109,157.112,124300002.0
2007-01-18 17:31:00,157.107,157.112,157.091,157.104,60799999.0
2007-01-18 17:32:00,157.079,157.091,157.067,157.079,116199998.0
2007-01-18 17:33:00,157.085,157.119,157.085,157.119,95899998.0
2007-01-18 17:34:00,157.115,157.115,157.088,157.091,89999999.0
2007-01-18 17:35:00,157.088,157.088,157.06,157.06,75400002.0
2007-01-18 17:36:00,157.045,157.045,157.012,157.019,55899999.0
2007-01-18 17:37:00,157.022,157.037,157.022,157.037,119900000.0
2007-01-18 17:38:00,157.034,157.035,157.019,157.035,101599998.0
2007-01-18 17:39:00,157.03,157.054,157.03,157.05,88700000.0
2007-01-18 17:40:00,157.04,157.04,157.017,157.017,63099999.0
2007-01-18 17:41:00,157.009,157.02,157.002,157.006,92000000.0
2007-01-18 17:42:00,157.022,157.029,157.022,157.025,23999999.0
2007-01-18 17:43:00,157.042,157.055,157.037,157.044,91099999.0
2007-01-18 17:44:00,157.043,157.05,157.033,157.05,125499999.0
2007-01-18 17:45:00,157.058,157.063,157.035,157.047,88900000.0
2007-01-18 17:46:00,157.046,157.068,157.031,157.068,122399999.0
2007-01-18 17:47:00,157.08,157.08,157.077,157.077,36800000.0
2007-01-18 17:48:00,157.103,157.111,157.101,157.106,146700000.0
2007-01-18 17:49:00,157.107,157.123,157.101,157.103,80500001.0
2007-01-18 17:50:00,157.1,157.115,157.097,157.115,108000000.0
2007-01-18 17:51:00,157.126,157.128,157.102,157.114,95899999.0
2007-01-18 17:52:00,157.115,157.137,157.115,157.13,148799998.0
2007-01-18 17:53:00,157.124,157.124,157.105,157.105,78900001.0
2007-01-18 17:54:00,157.099,157.108,157.086,157.103,124600002.0
2007-01-18 17:55:00,157.1,157.116,157.093,157.116,122000002.0
2007-01-18 17:56:00,157.12,157.142,157.12,157.133,83500001.0
2007-01-18 17:57:00,157.134,157.141,157.113,157.113,100199999.0
2007-01-18 17:58:00,157.105,157.112,157.097,157.097,133999996.0
2007-01-18 17:59:00,157.077,157.077,157.063,157.07,116200002.0
2007-01-18 18:00:00,157.071,157.071,157.044,157.058,115100001.0
2007-01-18 18:01:00,157.054,157.066,157.05,157.057,1432900007.0
2007-01-18 18:02:00,157.066,157.072,157.055,157.062,1998200004.0
2007-01-18 18:03:00,156.99,156.99,156.97,156.99,1482600003.0
2007-01-18 18:04:00,157.05,157.071,157.044,157.067,1482600003.0
2007-01-18 18:05:00,157.066,157.07,157.05,157.05,1283599995.0
2007-01-18 18:06:00,157.053,157.053,157.039,157.053,1091500005.0
2007-01-18 18:07:00,157.051,157.052,157.034,157.052,2029700010.0
2007-01-18 18:08:00,157.058,157.093,157.058,157.082,1599200005.0
2007-01-18 18:09:00,157.078,157.078,157.031,157.047,1294300005.0
2007-01-18 18:10:00,157.058,157.071,157.053,157.06,1005000004.0
2007-01-18 18:11:00,157.061,157.061,157.002,157.012,881400002.0
2007-01-18 18:12:00,157.003,157.042,157.003,157.028,942199994.0
2007-01-18 18:13:00,157.036,157.043,157.028,157.028,1281699997.0
2007-01-18 18:14:00,157.03,157.031,157.004,157.017,1319899996.0
2007-01-18 18:15:00,157.015,157.024,157.006,157.015,1621199996.0
2007-01-18 18:16:00,157.021,157.021,156.997,157.014,1384399991.0
2007-01-18 18:17:00,157.018,157.028,157.012,157.024,625299995.0
2007-01-18 18:18:00,157.033,157.033,157.017,157.025,602300001.0
2007-01-18 18:19:00,157.024,157.036,157.016,157.036,627000000.0
2007-01-18 18:20:00,157.041,157.053,157.031,157.043,1495299996.0
2007-01-18 18:21:00,157.051,157.073,157.046,157.052,1256700002.0
2007-01-18 18:22:00,157.062,157.078,157.058,157.068,892299995.0
2007-01-18 18:23:00,157.062,157.079,157.054,157.071,1447799998.0
2007-01-18 18:24:00,157.066,157.072,157.046,157.059,1153199997.0
2007-01-18 18:25:00,157.059,157.059,157.037,157.037,1208900004.0
2007-01-18 18:26:00,157.048,157.06,157.035,157.037,1165199994.0
2007-01-18 18:27:00,157.034,157.039,157.018,157.025,606700002.0
2007-01-18 18:28:00,157.038,157.048,157.033,157.033,756899998.0
2007-01-18 18:29:00,157.03,157.039,157.027,157.03,754300000.0
2007-01-18 18:30:00,157.005,157.006,156.989,156.997,527400001.0
2007-01-18 18:31:00,157.007,157.012,156.985,157.01,783299997.0
2007-01-18 18:32:00,157.012,157.012,156.993,157.0,1367799995.0
2007-01-18 18:33:00,157.0,157.007,156.992,156.997,1625500003.0
2007-01-18 18:34:00,157.002,157.025,157.002,157.01,1079899991.0
2007-01-18 18:35:00,157.018,157.025,157.001,157.015,1193400002.0
2007-01-18 18:36:00,157.02,157.031,157.013,157.031,608200001.0
2007-01-18 18:37:00,157.038,157.041,157.024,157.032,699200000.0
2007-01-18 18:38:00,157.038,157.052,157.038,157.052,295099998.0
2007-01-18 18:39:00,157.047,157.053,157.034,157.037,526600003.0
2007-01-18 18:40:00,157.031,157.052,157.031,157.044,1080900005.0
2007-01-18 18:41:00,157.052,157.061,157.045,157.055,491799995.0
2007-01-18 18:42:00,157.055,157.058,157.044,157.058,808499998.0
2007-01-18 18:43:00,157.056,157.057,157.043,157.057,265000002.0
2007-01-18 18:44:00,157.058,157.066,157.053,157.058,574000000.0
2007-01-18 18:45:00,157.047,157.052,157.037,157.05,384899998.0
2007-01-18 18:46:00,157.049,157.056,157.031,157.047,454000002.0
2007-01-18 18:47:00,157.046,157.06,157.046,157.048,195300004.0
2007-01-18 18:48:00,157.053,157.063,157.043,157.043,561400000.0
2007-01-18 18:49:00,157.045,157.054,157.041,157.05,669599999.0
2007-01-18 18:50:00,157.052,157.062,157.042,157.054,735800001.0
2007-01-18 18:51:00,157.059,157.072,157.053,157.057,505800000.0
2007-01-18 18:52:00,157.065,157.067,157.045,157.053,752900002.0
2007-01-18 18:53:00,157.06,157.09,157.06,157.068,935199991.0
2007-01-18 18:54:00,157.074,157.075,157.051,157.066,956700007.0
2007-01-18 18:55:00,157.064,157.08,157.054,157.054,844800001.0
2007-01-18 18:56:00,157.049,157.053,157.029,157.029,488200001.0
2007-01-18 18:57:00,157.033,157.037,157.016,157.035,474199990.0
2007-01-18 18:58:00,157.023,157.036,157.001,157.006,600300000.0
2007-01-18 18:59:00,157.002,157.006,156.992,156.993,1000800004.0
2007-01-18 19:00:00,156.973,157.004,156.951,156.975,248599999.0
2007-01-18 19:01:00,156.981,157.001,156.975,156.975,190199999.0
2007-01-18 19:02:00,156.97,157.002,156.962,156.962,237700000.0
2007-01-18 19:03:00,156.958,157.01,156.958,156.993,703399999.0
2007-01-18 19:04:00,157.004,157.005,156.966,157.005,426399999.0
2007-01-18 19:05:00,157.016,157.016,156.993,157.007,604099997.0
2007-01-18 19:06:00,157.022,157.025,157.001,157.011,857299999.0
2007-01-18 19:07:00,156.998,157.001,156.988,156.993,991000003.0
2007-01-18 19:08:00,157.012,157.037,157.012,157.017,791000002.0
2007-01-18 19:09:00,157.017,157.03,157.008,157.019,660700000.0
2007-01-18 19:10:00,157.028,157.039,157.026,157.038,211899999.0
2007-01-18 19:11:00,157.036,157.039,157.023,157.025,346100000.0
2007-01-18 19:12:00,157.029,157.036,157.013,157.036,419699998.0
2007-01-18 19:13:00,157.031,157.031,157.015,157.031,167600000.0
2007-01-18 19:14:00,157.033,157.044,157.024,157.04,236900002.0
2007-01-18 19:15:00,157.033,157.037,157.016,157.028,800899998.0
2007-01-18 19:16:00,157.03,157.032,157.014,157.032,345899999.0
2007-01-18 19:17:00,157.032,157.044,157.03,157.03,491900007.0
2007-01-18 19:18:00,157.034,157.048,157.034,157.047,312800002.0
2007-01-18 19:19:00,157.04,157.058,157.034,157.058,836299999.0
2007-01-18 19:20:00,157.062,157.062,157.04,157.043,248999998.0
2007-01-18 19:21:00,157.05,157.06,157.048,157.05,394399997.0
2007-01-18 19:22:00,157.058,157.062,157.045,157.061,80800000.0
2007-01-18 19:23:00,157.073,157.073,157.055,157.068,1172899998.0
2007-01-18 19:24:00,157.068,157.072,157.058,157.062,534600003.0
2007-01-18 19:25:00,157.06,157.073,157.057,157.069,608799995.0
2007-01-18 19:26:00,157.07,157.083,157.066,157.067,1210299995.0
2007-01-18 19:27:00,157.064,157.067,157.042,157.059,714499997.0
2007-01-18 19:28:00,157.061,157.075,157.058,157.065,626500003.0
2007-01-18 19:29:00,157.067,157.069,157.056,157.057,306999999.0
2007-01-18 19:30:00,157.05,157.06,157.042,157.05,685399998.0
2007-01-18 19:31:00,157.047,157.051,157.039,157.045,708300000.0
2007-01-18 19:32:00,157.042,157.06,157.042,157.049,697499997.0
2007-01-18 19:33:00,157.045,157.052,157.04,157.052,681899995.0
2007-01-18 19:34:00,157.055,157.062,157.047,157.056,955599990.0
2007-01-18 19:35:00,157.053,157.059,157.043,157.043,622400002.0
2007-01-18 19:36:00,157.048,157.054,157.042,157.049,545400000.0
2007-01-18 19:37:00,157.045,157.05,157.045,157.045,52500000.0
2007-01-18 19:38:00,157.049,157.059,157.04,157.057,551399995.0
2007-01-18 19:39:00,157.055,157.066,157.045,157.053,789499997.0
2007-01-18 19:40:00,157.058,157.058,157.043,157.053,468899999.0
2007-01-18 19:41:00,157.058,157.076,157.058,157.065,819800000.0
2007-01-18 19:42:00,157.066,157.069,157.044,157.064,487899999.0
2007-01-18 19:43:00,157.067,157.067,157.045,157.059,207800001.0
2007-01-18 19:44:00,157.063,157.077,157.063,157.077,426900005.0
2007-01-18 19:45:00,157.082,157.085,157.073,157.083,200600000.0
2007-01-18 19:46:00,157.082,157.087,157.069,157.079,392599996.0
2007-01-18 19:47:00,157.08,157.085,157.072,157.085,167099998.0
2007-01-18 19:48:00,157.082,157.082,157.06,157.062,894799993.0
2007-01-18 19:49:00,157.068,157.078,157.064,157.067,355199995.0
2007-01-18 19:50:00,157.067,157.077,157.065,157.07,389199998.0
2007-01-18 19:51:00,157.072,157.077,157.067,157.067,324499999.0
2007-01-18 19:52:00,157.07,157.083,157.067,157.073,525900002.0
2007-01-18 19:53:00,157.08,157.085,157.075,157.08,346000000.0
2007-01-18 19:54:00,157.078,157.085,157.075,157.085,369700001.0
2007-01-18 19:55:00,157.084,157.084,157.078,157.08,214499997.0
2007-01-18 19:56:00,157.079,157.079,157.069,157.079,449999996.0
2007-01-18 19:57:00,157.07,157.082,157.068,157.073,692099994.0
2007-01-18 19:58:00,157.076,157.086,157.071,157.078,649899998.0
2007-01-18 19:59:00,157.078,157.084,157.069,157.076,547400001.0
2007-01-18 20:00:00,157.082,157.082,157.067,157.078,198200003.0
2007-01-18 20:01:00,157.08,157.085,157.075,157.08,544799999.0
2007-01-18 20:02:00,157.078,157.093,157.072,157.072,438700001.0
2007-01-18 20:03:00,157.068,157.068,157.045,157.05,330199996.0
2007-01-18 20:04:00,157.052,157.062,157.051,157.053,432899999.0
2007-01-18 20:05:00,157.05,157.06,157.042,157.042,640299999.0
2007-01-18 20:06:00,157.046,157.061,157.045,157.054,681400000.0
2007-01-18 20:07:00,157.05,157.061,157.048,157.057,288499997.0
2007-01-18 20:08:00,157.06,157.079,157.06,157.077,633199999.0
2007-01-18 20:09:00,157.063,157.069,157.052,157.065,372499996.0
2007-01-18 20:10:00,157.06,157.064,157.049,157.059,314999999.0
2007-01-18 20:11:00,157.06,157.06,157.038,157.053,645500001.0
2007-01-18 20:12:00,157.052,157.06,157.047,157.05,785199998.0
2007-01-18 20:13:00,157.05,157.062,157.05,157.058,265300003.0
2007-01-18 20:14:00,157.05,157.059,157.044,157.056,411500001.0
2007-01-18 20:15:00,157.058,157.068,157.05,157.055,755499995.0
2007-01-18 20:16:00,157.053,157.067,157.041,157.046,722800007.0
2007-01-18 20:17:00,157.035,157.046,157.028,157.046,247000003.0
2007-01-18 20:18:00,157.047,157.047,157.039,157.047,108399999.0
2007-01-18 20:19:00,157.041,157.049,157.034,157.035,584799997.0
2007-01-18 20:20:00,157.037,157.045,157.032,157.032,318400001.0
2007-01-18 20:21:00,157.031,157.039,157.028,157.03,414199999.0
2007-01-18 20:22:00,157.022,157.035,157.02,157.028,474099998.0
2007-01-18 20:23:00,157.028,157.031,157.014,157.023,440200002.0
2007-01-18 20:24:00,157.03,157.038,157.022,157.022,226400000.0
2007-01-18 20:25:00,157.03,157.037,157.025,157.03,406099997.0
2007-01-18 20:26:00,157.027,157.029,157.015,157.027,389500001.0
2007-01-18 20:27:00,157.029,157.036,157.02,157.036,806399998.0
2007-01-18 20:28:00,157.026,157.028,157.014,157.028,841099996.0
2007-01-18 20:29:00,157.026,157.031,157.001,157.022,1219399999.0
2007-01-18 20:30:00,157.023,157.034,157.015,157.022,1508200001.0
2007-01-18 20:31:00,157.018,157.023,156.995,157.018,1253499998.0
2007-01-18 20:32:00,157.018,157.024,157.004,157.011,1046499999.0
2007-01-18 20:33:00,157.008,157.016,157.003,157.012,409600000.0
2007-01-18 20:34:00,157.006,157.018,157.002,157.005,371099999.0
2007-01-18 20:35:00,157.011,157.019,157.006,157.018,372200003.0
2007-01-18 20:36:00,157.018,157.023,157.008,157.016,525300001.0
2007-01-18 20:37:00,157.016,157.023,157.01,157.019,480200001.0
2007-01-18 20:38:00,157.024,157.028,157.01,157.028,649999997.0
2007-01-18 20:39:00,157.034,157.05,157.023,157.047,704699998.0
2007-01-18 20:40:00,157.045,157.057,157.045,157.057,978299993.0
2007-01-18 20:41:00,157.05,157.059,157.032,157.032,430100006.0
2007-01-18 20:42:00,157.033,157.047,157.028,157.047,298399997.0
2007-01-18 20:43:00,157.047,157.049,157.023,157.033,586499999.0
2007-01-18 20:44:00,157.03,157.048,157.026,157.04,686700003.0
2007-01-18 20:45:00,157.047,157.054,157.038,157.038,612999994.0
2007-01-18 20:46:00,157.047,157.047,157.017,157.025,782399995.0
2007-01-18 20:47:00,157.011,157.03,157.01,157.013,707300000.0
2007-01-18 20:48:00,157.022,157.031,157.018,157.023,483200000.0
2007-01-18 20:49:00,157.019,157.026,157.011,157.025,396299999.0
2007-01-18 20:50:00,157.022,157.037,157.018,157.024,1223500000.0
2007-01-18 20:51:00,157.024,157.037,157.01,157.037,462699997.0
2007-01-18 20:52:00,157.04,157.054,157.038,157.05,221900001.0
2007-01-18 20:53:00,157.05,157.055,157.039,157.047,910599998.0
2007-01-18 20:54:00,157.041,157.052,157.039,157.052,303700002.0
2007-01-18 20:55:00,157.05,157.055,157.04,157.05,909399997.0
2007-01-18 20:56:00,157.047,157.064,157.047,157.053,937999994.0
2007-01-18 20:57:00,157.056,157.076,157.056,157.064,869399996.0
2007-01-18 20:58:00,157.068,157.07,157.046,157.052,955000000.0
2007-01-18 20:59:00,157.053,157.069,157.053,157.057,1256699999.0
2007-01-18 21:00:00,157.055,157.07,157.048,157.052,1183999994.0
2007-01-18 21:01:00,157.052,157.06,157.041,157.056,815099999.0
2007-01-18 21:02:00,157.052,157.065,157.052,157.057,458100000.0
2007-01-18 21:03:00,157.058,157.069,157.044,157.046,840099999.0
2007-01-18 21:04:00,157.045,157.05,157.035,157.048,648399998.0
2007-01-18 21:05:00,157.06,157.074,157.055,157.074,523999997.0
2007-01-18 21:06:00,157.067,157.082,157.067,157.077,625799999.0
2007-01-18 21:07:00,157.072,157.087,157.072,157.077,605599995.0
2007-01-18 21:08:00,157.072,157.073,157.046,157.046,459200002.0
2007-01-18 21:09:00,157.055,157.061,157.043,157.043,231000002.0
2007-01-18 21:10:00,157.041,157.048,157.037,157.047,419500005.0
2007-01-18 21:11:00,157.047,157.063,157.041,157.063,271400000.0
2007-01-18 21:12:00,157.066,157.066,157.036,157.036,542599999.0
2007-01-18 21:13:00,157.037,157.075,157.037,157.066,665299999.0
2007-01-18 21:14:00,157.061,157.074,157.058,157.069,746800000.0
2007-01-18 21:15:00,157.067,157.071,157.037,157.037,741799991.0
2007-01-18 21:16:00,157.035,157.049,157.033,157.047,477900001.0
2007-01-18 21:17:00,157.052,157.063,157.046,157.057,785699998.0
2007-01-18 21:18:00,157.062,157.069,157.058,157.059,279700001.0
2007-01-18 21:19:00,157.057,157.071,157.045,157.045,657699999.0
2007-01-18 21:20:00,157.05,157.062,157.044,157.05,1201199996.0
2007-01-18 21:21:00,157.05,157.065,157.048,157.048,605299998.0
2007-01-18 21:22:00,157.053,157.066,157.041,157.058,944100002.0
2007-01-18 21:23:00,157.059,157.065,157.054,157.055,600099998.0
2007-01-18 21:24:00,157.041,157.056,157.034,157.054,504100003.0
2007-01-18 21:25:00,157.064,157.092,157.057,157.089,724799998.0
2007-01-18 21:26:00,157.081,157.083,157.055,157.083,304800001.0
2007-01-18 21:27:00,157.089,157.109,157.075,157.087,245299998.0
2007-01-18 21:28:00,157.078,157.099,157.078,157.091,98299999.0
2007-01-18 21:29:00,157.089,157.094,157.072,157.076,176600002.0
2007-01-18 21:30:00,157.079,157.09,157.07,157.07,226500002.0
2007-01-18 21:31:00,157.067,157.083,157.067,157.08,128999998.0
2007-01-18 21:32:00,157.08,157.087,157.071,157.075,626799999.0
2007-01-18 21:33:00,157.062,157.075,157.062,157.07,133499999.0
2007-01-18 21:34:00,157.07,157.078,157.064,157.07,239900001.0
2007-01-18 21:35:00,157.073,157.089,157.073,157.085,210399998.0
2007-01-18 21:36:00,157.089,157.091,157.068,157.068,179399998.0
2007-01-18 21:37:00,157.071,157.084,157.065,157.084,100600000.0
2007-01-18 21:38:00,157.085,157.086,157.066,157.086,145100000.0
2007-01-18 21:39:00,157.085,157.085,157.058,157.069,217800002.0
2007-01-18 21:40:00,157.075,157.107,157.075,157.101,325600000.0
2007-01-18 21:41:00,157.107,157.12,157.106,157.107,90699998.0
2007-01-18 21:42:00,157.107,157.112,157.105,157.107,293700003.0
2007-01-18 21:43:00,157.096,157.096,157.071,157.074,328799999.0
2007-01-18 21:44:00,157.072,157.089,157.072,157.075,516599995.0
2007-01-18 21:45:00,157.075,157.078,157.07,157.07,367700000.0
2007-01-18 21:46:00,157.07,157.075,157.064,157.067,555999999.0
2007-01-18 21:47:00,157.069,157.075,157.06,157.075,302800001.0
2007-01-18 21:48:00,157.069,157.073,157.062,157.073,145899998.0
2007-01-18 21:49:00,157.065,157.089,157.065,157.08,93600000.0
2007-01-18 21:50:00,157.082,157.082,157.059,157.059,66500000.0
2007-01-18 21:51:00,157.054,157.073,157.054,157.073,134700002.0
2007-01-18 21:52:00,157.066,157.082,157.066,157.082,89000000.0
2007-01-18 21:53:00,157.08,157.08,157.07,157.073,89300000.0
2007-01-18 21:54:00,157.073,157.073,157.057,157.067,115199999.0
2007-01-18 21:55:00,157.076,157.079,157.065,157.079,149199999.0
2007-01-18 21:56:00,157.073,157.073,157.067,157.067,17600000.0
2007-01-18 21:57:00,157.067,157.079,157.067,157.076,45600000.0
2007-01-18 21:58:00,157.063,157.063,157.047,157.055,65400000.0
2007-01-18 21:59:00,157.054,157.088,157.054,157.088,137599998.0
2007-01-18 22:00:00,157.09,157.098,157.086,157.095,266100003.0
2007-01-18 22:01:00,157.1,157.102,157.086,157.096,408899997.0
2007-01-18 22:02:00,157.102,157.121,157.097,157.121,409199997.0
2007-01-18 22:03:00,157.123,157.14,157.122,157.122,104399997.0
2007-01-18 22:04:00,157.121,157.121,157.053,157.053,288600003.0
2007-01-18 22:05:00,157.045,157.054,157.026,157.046,77400002.0
2007-01-18 22:06:00,157.055,157.058,157.047,157.058,76200001.0
2007-01-18 22:07:00,157.046,157.046,157.023,157.046,92899998.0
2007-01-18 22:08:00,157.054,157.063,157.049,157.063,143100000.0
2007-01-18 22:09:00,157.055,157.057,157.047,157.057,95500001.0
2007-01-18 22:10:00,157.055,157.055,157.037,157.049,137599998.0
2007-01-18 22:11:00,157.043,157.048,157.033,157.047,195800001.0
2007-01-18 22:12:00,157.047,157.053,157.039,157.048,192099998.0
2007-01-18 22:13:00,157.05,157.061,157.042,157.061,125900002.0
2007-01-18 22:14:00,157.068,157.081,157.062,157.062,131799999.0
2007-01-18 22:15:00,157.061,157.069,157.055,157.055,153000001.0
2007-01-18 22:16:00,157.06,157.065,157.06,157.065,213700001.0
2007-01-18 22:17:00,157.061,157.066,157.051,157.063,93200001.0
2007-01-18 22:18:00,157.066,157.097,157.066,157.084,99100001.0
2007-01-18 22:19:00,157.086,157.091,157.07,157.079,118099999.0
2007-01-18 22:20:00,157.081,157.093,157.077,157.093,91200000.0
2007-01-18 22:21:00,157.118,157.118,157.097,157.101,59999999.0
2007-01-18 22:22:00,157.117,157.132,157.117,157.129,127199999.0
2007-01-18 22:23:00,157.131,157.138,157.13,157.138,254899995.0
2007-01-18 22:24:00,157.142,157.147,157.138,157.14,93100000.0
2007-01-18 22:25:00,157.135,157.137,157.116,157.122,283000002.0
2007-01-18 22:26:00,157.125,157.132,157.123,157.132,89100000.0
2007-01-18 22:27:00,157.117,157.121,157.094,157.114,772300003.0
2007-01-18 22:28:00,157.12,157.12,157.102,157.111,294800002.0
2007-01-18 22:29:00,157.112,157.12,157.112,157.116,67200000.0
2007-01-18 22:30:00,157.116,157.12,157.116,157.12,59700000.0
2007-01-18 22:31:00,157.117,157.117,157.11,157.11,161699999.0
2007-01-18 22:32:00,157.113,157.134,157.108,157.108,190900002.0
2007-01-18 22:33:00,157.113,157.12,157.11,157.113,220000002.0
2007-01-18 22:34:00,157.113,157.133,157.112,157.127,167100002.0
2007-01-18 22:35:00,157.121,157.121,157.104,157.105,117799998.0
2007-01-18 22:36:00,157.11,157.123,157.108,157.115,550400000.0
2007-01-18 22:37:00,157.12,157.136,157.12,157.126,178299999.0
2007-01-18 22:38:00,157.121,157.135,157.121,157.125,176799999.0
2007-01-18 22:39:00,157.134,157.144,157.131,157.135,220800001.0
2007-01-18 22:40:00,157.135,157.152,157.133,157.148,315100001.0
2007-01-18 22:41:00,157.139,157.142,157.126,157.13,152400000.0
2007-01-18 22:42:00,157.137,157.137,157.118,157.132,189799997.0
2007-01-18 22:43:00,157.136,157.136,157.117,157.123,80900000.0
2007-01-18 22:44:00,157.129,157.147,157.129,157.134,250499999.0
2007-01-18 22:45:00,157.134,157.14,157.126,157.139,253700000.0
2007-01-18 22:46:00,157.148,157.15,157.143,157.148,32800000.0
2007-01-18 22:47:00,157.152,157.156,157.141,157.141,170200000.0
2007-01-18 22:48:00,157.138,157.147,157.135,157.137,328200002.0
2007-01-18 22:49:00,157.13,157.13,157.11,157.114,193299999.0
2007-01-18 22:50:00,157.103,157.109,157.102,157.104,120399998.0
2007-01-18 22:51:00,157.103,157.108,157.099,157.102,146599997.0
2007-01-18 22:52:00,157.102,157.117,157.099,157.117,192699998.0
2007-01-18 22:53:00,157.116,157.132,157.115,157.123,278199996.0
2007-01-18 22:54:00,157.125,157.125,157.119,157.123,182200001.0
2007-01-18 22:55:00,157.117,157.129,157.117,157.124,145599998.0
2007-01-18 22:56:00,157.128,157.128,157.115,157.127,182100002.0
2007-01-18 22:57:00,157.122,157.123,157.113,157.123,150700002.0
2007-01-18 22:58:00,157.133,157.138,157.127,157.127,97500000.0
2007-01-18 22:59:00,157.125,157.125,157.092,157.11,201200004.0
2007-01-18 23:00:00,157.131,157.131,157.119,157.119,78199998.0
2007-01-18 23:01:00,157.123,157.14,157.123,157.132,158600001.0
2007-01-18 23:02:00,157.123,157.136,157.12,157.125,91900000.0
2007-01-18 23:03:00,157.117,157.118,157.108,157.118,75899999.0
2007-01-18 23:04:00,157.123,157.125,157.12,157.12,26200000.0
2007-01-18 23:05:00,157.118,157.123,157.115,157.12,80700001.0
2007-01-18 23:06:00,157.12,157.12,157.12,157.12,92599998.0
2007-01-18 23:07:00,157.121,157.121,157.101,157.114,120299998.0
2007-01-18 23:08:00,157.109,157.117,157.107,157.107,113200003.0
2007-01-18 23:09:00,157.115,157.124,157.105,157.105,81700001.0
2007-01-18 23:10:00,157.097,157.105,157.097,157.099,79399999.0
2007-01-18 23:11:00,157.101,157.101,157.085,157.089,42400000.0
2007-01-18 23:12:00,157.083,157.088,157.07,157.088,100800002.0
2007-01-18 23:13:00,157.082,157.082,157.064,157.075,102999998.0
2007-01-18 23:14:00,157.071,157.078,157.066,157.067,125199998.0
2007-01-18 23:15:00,157.072,157.076,157.065,157.076,12800000.0
2007-01-18 23:16:00,157.078,157.078,157.062,157.071,76400001.0
2007-01-18 23:17:00,157.07,157.078,157.07,157.075,93499997.0
2007-01-18 23:18:00,157.072,157.081,157.067,157.076,61300001.0
2007-01-18 23:19:00,157.076,157.085,157.076,157.082,51800000.0
2007-01-18 23:20:00,157.083,157.083,157.074,157.08,48100000.0
2007-01-18 23:21:00,157.083,157.091,157.079,157.082,46400000.0
2007-01-18 23:22:00,157.087,157.087,157.074,157.085,93399999.0
2007-01-18 23:23:00,157.087,157.092,157.081,157.089,88800001.0
2007-01-18 23:24:00,157.092,157.1,157.087,157.096,68100000.0
2007-01-18 23:25:00,157.097,157.107,157.097,157.107,65499999.0
2007-01-18 23:26:00,157.11,157.11,157.102,157.105,95400001.0
2007-01-18 23:27:00,157.118,157.122,157.108,157.117,73500001.0
2007-01-18 23:28:00,157.111,157.118,157.111,157.112,72700000.0
2007-01-18 23:29:00,157.118,157.132,157.118,157.132,144400000.0
2007-01-18 23:30:00,157.137,157.137,157.121,157.121,68300000.0
2007-01-18 23:31:00,157.117,157.117,157.109,157.117,39200000.0
2007-01-18 23:32:00,157.14,157.14,157.12,157.128,76800000.0
2007-01-18 23:33:00,157.127,157.131,157.123,157.123,132900003.0
2007-01-18 23:34:00,157.113,157.126,157.105,157.12,139199997.0
2007-01-18 23:35:00,157.12,157.12,157.101,157.113,64300000.0
2007-01-18 23:36:00,157.113,157.135,157.113,157.125,77800001.0
2007-01-18 23:37:00,157.128,157.128,157.11,157.11,49700000.0
2007-01-18 23:38:00,157.105,157.122,157.105,157.108,128199999.0
2007-01-18 23:39:00,157.122,157.123,157.113,157.113,115100002.0
2007-01-18 23:40:00,157.101,157.109,157.1,157.109,119300002.0
2007-01-18 23:41:00,157.097,157.121,157.097,157.106,77199999.0
2007-01-18 23:42:00,157.115,157.115,157.11,157.11,22400000.0
2007-01-18 23:43:00,157.11,157.11,157.102,157.103,51100000.0
2007-01-18 23:44:00,157.095,157.11,157.095,157.11,98299998.0
2007-01-18 23:45:00,157.109,157.109,157.102,157.106,80900000.0
2007-01-18 23:46:00,157.107,157.107,157.103,157.103,19000000.0
2007-01-18 23:47:00,157.108,157.115,157.105,157.11,66699999.0
2007-01-18 23:48:00,157.105,157.109,157.101,157.107,62399999.0
2007-01-18 23:49:00,157.109,157.114,157.102,157.102,38200000.0
2007-01-18 23:50:00,157.113,157.122,157.113,157.119,23200000.0
2007-01-18 23:51:00,157.113,157.119,157.111,157.111,93200000.0
2007-01-18 23:52:00,157.106,157.124,157.099,157.119,82099999.0
2007-01-18 23:53:00,157.112,157.126,157.104,157.107,126199999.0
2007-01-18 23:54:00,157.115,157.115,157.101,157.107,81899998.0
2007-01-18 23:55:00,157.114,157.114,157.114,157.114,30400001.0
2007-01-18 23:56:00,157.128,157.142,157.114,157.142,104000001.0
2007-01-18 23:57:00,157.141,157.141,157.124,157.13,63700002.0
2007-01-18 23:58:00,157.116,157.116,157.109,157.109,35499998.0
2007-01-18 23:59:00,157.105,157.121,157.105,157.11,119900002.0
2007-01-19 00:00:00,157.094,157.109,157.094,157.1,112500000.0
2007-01-19 00:01:00,157.1,157.112,157.1,157.107,59999999.0
2007-01-19 00:02:00,157.113,157.119,157.108,157.112,59899999.0
2007-01-19 00:03:00,157.111,157.111,157.085,157.093,89399999.0
2007-01-19 00:04:00,157.085,157.094,157.074,157.086,78199999.0
2007-01-19 00:05:00,157.088,157.107,157.085,157.1,63500000.0
2007-01-19 00:06:00,157.092,157.111,157.082,157.082,30600000.0
2007-01-19 00:07:00,157.073,157.089,157.072,157.087,22700000.0
2007-01-19 00:08:00,157.08,157.08,157.07,157.07,120100002.0
2007-01-19 00:09:00,157.076,157.087,157.071,157.074,81500000.0
2007-01-19 00:10:00,157.072,157.076,157.066,157.073,55200000.0
2007-01-19 00:11:00,157.075,157.079,157.064,157.068,70499999.0
2007-01-19 00:12:00,157.08,157.084,157.064,157.064,67999999.0
2007-01-19 00:13:00,157.06,157.074,157.06,157.074,58600000.0
2007-01-19 00:14:00,157.08,157.08,157.075,157.08,9600000.0
2007-01-19 00:15:00,157.083,157.083,157.064,157.065,176200003.0
2007-01-19 00:16:00,157.067,157.087,157.067,157.079,169099999.0
2007-01-19 00:17:00,157.078,157.085,157.077,157.085,128499998.0
2007-01-19 00:18:00,157.08,157.085,157.078,157.078,68499998.0
2007-01-19 00:19:00,157.083,157.093,157.076,157.076,45600000.0
2007-01-19 00:20:00,157.073,157.074,157.058,157.067,135300003.0
2007-01-19 00:21:00,157.068,157.075,157.066,157.068,115000000.0
2007-01-19 00:22:00,157.072,157.08,157.071,157.071,164500002.0
2007-01-19 00:23:00,157.069,157.069,157.055,157.055,13800000.0
2007-01-19 00:24:00,157.058,157.069,157.049,157.049,124699999.0
2007-01-19 00:25:00,157.057,157.061,157.052,157.057,36800000.0
2007-01-19 00:26:00,157.052,157.062,157.052,157.059,72600000.0
2007-01-19 00:27:00,157.056,157.058,157.056,157.056,56300000.0
2007-01-19 00:28:00,157.054,157.076,157.053,157.053,180500003.0
2007-01-19 00:29:00,157.086,157.089,157.074,157.075,35000001.0
2007-01-19 00:30:00,157.064,157.064,157.043,157.054,83799999.0
2007-01-19 00:31:00,157.051,157.064,157.049,157.055,111900001.0
2007-01-19 00:32:00,157.057,157.071,157.057,157.062,119900001.0
2007-01-19 00:33:00,157.062,157.067,157.059,157.067,83900000.0
2007-01-19 00:34:00,157.072,157.085,157.072,157.075,85600000.0
2007-01-19 00:35:00,157.071,157.071,157.055,157.055,95899999.0
2007-01-19 00:36:00,157.045,157.045,157.022,157.037,69300001.0
2007-01-19 00:37:00,157.043,157.06,157.032,157.06,103000002.0
2007-01-19 00:38:00,157.058,157.074,157.053,157.062,77599998.0
2007-01-19 00:39:00,157.048,157.065,157.048,157.065,53300000.0
2007-01-19 00:40:00,157.058,157.058,157.047,157.052,28800000.0
2007-01-19 00:41:00,157.05,157.056,157.05,157.056,89900000.0
2007-01-19 00:42:00,157.054,157.063,157.054,157.061,133600002.0
2007-01-19 00:43:00,157.068,157.076,157.063,157.064,182699997.0
2007-01-19 00:44:00,157.073,157.105,157.073,157.103,162900000.0
2007-01-19 00:45:00,157.106,157.108,157.101,157.101,69200000.0
2007-01-19 00:46:00,157.089,157.089,157.064,157.064,51800000.0
2007-01-19 00:47:00,157.08,157.103,157.08,157.097,117599999.0
2007-01-19 00:48:00,157.102,157.102,157.088,157.096,90300001.0
2007-01-19 00:49:00,157.092,157.098,157.089,157.097,57100000.0
2007-01-19 00:50:00,157.089,157.097,157.089,157.092,12000000.0
2007-01-19 00:51:00,157.095,157.095,157.082,157.09,135300002.0
2007-01-19 00:52:00,157.089,157.099,157.085,157.092,105499999.0
2007-01-19 00:53:00,157.089,157.089,157.088,157.089,56000000.0
2007-01-19 00:54:00,157.089,157.094,157.079,157.089,57600000.0
2007-01-19 00:55:00,157.085,157.098,157.085,157.089,170499999.0
2007-01-19 00:56:00,157.09,157.095,157.085,157.09,103799998.0
2007-01-19 00:57:00,157.088,157.092,157.081,157.087,90000000.0
2007-01-19 00:58:00,157.09,157.092,157.083,157.089,156499999.0
2007-01-19 00:59:00,157.084,157.092,157.079,157.079,53299999.0
2007-01-19 01:00:00,157.075,157.084,157.073,157.073,100100001.0
2007-01-19 01:01:00,157.067,157.075,157.06,157.075,47600000.0
2007-01-19 01:02:00,157.087,157.095,157.083,157.095,42800000.0
2007-01-19 01:03:00,157.082,157.093,157.082,157.093,103899999.0
2007-01-19 01:04:00,157.086,157.087,157.075,157.087,129300000.0
2007-01-19 01:05:00,157.088,157.089,157.077,157.084,111500002.0
2007-01-19 01:06:00,157.09,157.097,157.075,157.075,102200000.0
2007-01-19 01:07:00,157.077,157.091,157.077,157.083,70900001.0
2007-01-19 01:08:00,157.088,157.1,157.087,157.099,72800001.0
2007-01-19 01:09:00,157.105,157.113,157.104,157.113,117000000.0
2007-01-19 01:10:00,157.115,157.115,157.105,157.11,153600002.0
2007-01-19 01:11:00,157.112,157.129,157.112,157.125,69899999.0
2007-01-19 01:12:00,157.137,157.142,157.124,157.142,131400001.0
2007-01-19 01:13:00,157.142,157.142,157.137,157.14,89300001.0
2007-01-19 01:14:00,157.137,157.138,157.126,157.138,41599999.0
2007-01-19 01:15:00,157.14,157.14,157.122,157.123,84799999.0
2007-01-19 01:16:00,157.128,157.128,157.112,157.118,214800003.0
2007-01-19 01:17:00,157.108,157.121,157.104,157.104,101000000.0
2007-01-19 01:18:00,157.106,157.111,157.106,157.106,65600001.0
2007-01-19 01:19:00,157.104,157.107,157.098,157.103,51900000.0
2007-01-19 01:20:00,157.12,157.133,157.114,157.132,110000001.0
2007-01-19 01:21:00,157.133,157.145,157.133,157.135,97500000.0
2007-01-19 01:22:00,157.133,157.154,157.133,157.145,164299998.0
2007-01-19 01:23:00,157.136,157.136,157.113,157.128,128299999.0
2007-01-19 01:24:00,157.128,157.14,157.119,157.12,88799999.0
2007-01-19 01:25:00,157.134,157.134,157.134,157.134,5600000.0
2007-01-19 01:26:00,157.131,157.139,157.12,157.137,111900000.0
2007-01-19 01:27:00,157.143,157.143,157.13,157.13,102999999.0
2007-01-19 01:28:00,157.122,157.138,157.117,157.138,33900000.0
2007-01-19 01:29:00,157.145,157.145,157.137,157.143,85099999.0
2007-01-19 01:30:00,157.14,157.145,157.132,157.145,128599998.0
2007-01-19 01:31:00,157.14,157.146,157.132,157.137,93800000.0
2007-01-19 01:32:00,157.129,157.15,157.128,157.15,73200000.0
2007-01-19 01:33:00,157.128,157.145,157.127,157.14,44199999.0
2007-01-19 01:34:00,157.132,157.132,157.102,157.108,83599999.0
2007-01-19 01:35:00,157.113,157.113,157.101,157.106,57400000.0
2007-01-19 01:36:00,157.106,157.124,157.106,157.113,78900002.0
2007-01-19 01:37:00,157.107,157.115,157.105,157.109,123099997.0
2007-01-19 01:38:00,157.108,157.111,157.101,157.107,68699999.0
2007-01-19 01:39:00,157.115,157.116,157.098,157.116,120799998.0
2007-01-19 01:40:00,157.119,157.133,157.117,157.132,57400001.0
2007-01-19 01:41:00,157.121,157.133,157.118,157.133,29100000.0
2007-01-19 01:42:00,157.142,157.142,157.115,157.115,162100002.0
2007-01-19 01:43:00,157.119,157.147,157.111,157.141,98399998.0
2007-01-19 01:44:00,157.145,157.156,157.121,157.127,89099999.0
2007-01-19 01:45:00,157.128,157.128,157.125,157.128,57500000.0
2007-01-19 01:46:00,157.122,157.127,157.122,157.127,63100000.0
2007-01-19 01:47:00,157.115,157.131,157.107,157.131,60300000.0
2007-01-19 01:48:00,157.123,157.129,157.118,157.129,81899999.0
2007-01-19 01:49:00,157.13,157.134,157.12,157.122,34300000.0
2007-01-19 01:50:00,157.107,157.131,157.107,157.131,81100001.0
2007-01-19 01:51:00,157.143,157.143,157.124,157.13,150899999.0
2007-01-19 01:52:00,157.123,157.123,157.107,157.123,95900002.0
2007-01-19 01:53:00,157.126,157.126,157.114,157.121,104200001.0
2007-01-19 01:54:00,157.125,157.127,157.117,157.118,81399998.0
2007-01-19 01:55:00,157.131,157.136,157.126,157.135,64100000.0
2007-01-19 01:56:00,157.128,157.163,157.127,157.163,97100000.0
2007-01-19 01:57:00,157.165,157.167,157.157,157.157,165300002.0
2007-01-19 01:58:00,157.17,157.171,157.161,157.161,86200000.0
2007-01-19 01:59:00,157.154,157.161,157.142,157.157,157899999.0
2007-01-19 02:00:00,157.154,157.168,157.149,157.158,206999998.0
2007-01-19 02:01:00,157.152,157.152,157.142,157.142,115800001.0
2007-01-19 02:02:00,157.158,157.166,157.152,157.162,188500002.0
2007-01-19 02:03:00,157.162,157.162,157.156,157.156,32500001.0
2007-01-19 02:04:00,157.154,157.156,157.154,157.156,27200000.0
2007-01-19 02:05:00,157.156,157.159,157.135,157.135,129300002.0
2007-01-19 02:06:00,157.141,157.169,157.141,157.169,115899996.0
2007-01-19 02:07:00,157.165,157.166,157.15,157.155,116100001.0
2007-01-19 02:08:00,157.165,157.181,157.162,157.181,94100000.0
2007-01-19 02:09:00,157.191,157.191,157.173,157.18,37900000.0
2007-01-19 02:10:00,157.175,157.177,157.159,157.163,62700000.0
2007-01-19 02:11:00,157.158,157.17,157.156,157.166,81700001.0
2007-01-19 02:12:00,157.169,157.176,157.168,157.176,144700001.0
2007-01-19 02:13:00,157.172,157.175,157.17,157.17,61099999.0
2007-01-19 02:14:00,157.166,157.178,157.166,157.173,69299999.0
2007-01-19 02:15:00,157.179,157.183,157.172,157.173,102400001.0
2007-01-19 02:16:00,157.172,157.183,157.172,157.18,47800000.0
2007-01-19 02:17:00,157.188,157.188,157.182,157.183,40200000.0
2007-01-19 02:18:00,157.18,157.185,157.178,157.185,113900000.0
2007-01-19 02:19:00,157.183,157.191,157.182,157.185,112199999.0
2007-01-19 02:20:00,157.196,157.199,157.184,157.188,121400001.0
2007-01-19 02:21:00,157.189,157.203,157.189,157.195,79099999.0
2007-01-19 02:22:00,157.199,157.211,157.197,157.201,79800001.0
2007-01-19 02:23:00,157.205,157.219,157.205,157.207,69199999.0
2007-01-19 02:24:00,157.208,157.221,157.2,157.221,35600000.0
2007-01-19 02:25:00,157.203,157.213,157.203,157.21,77800000.0
2007-01-19 02:26:00,157.207,157.221,157.207,157.22,69600000.0
2007-01-19 02:27:00,157.223,157.226,157.218,157.218,133700003.0
2007-01-19 02:28:00,157.22,157.23,157.218,157.218,106200001.0
2007-01-19 02:29:00,157.22,157.232,157.22,157.228,135300001.0
2007-01-19 02:30:00,157.235,157.255,157.23,157.255,85600001.0
2007-01-19 02:31:00,157.251,157.261,157.249,157.259,128500002.0
2007-01-19 02:32:00,157.256,157.256,157.244,157.25,75100000.0
2007-01-19 02:33:00,157.247,157.247,157.237,157.243,33900000.0
2007-01-19 02:34:00,157.24,157.257,157.24,157.257,80900000.0
2007-01-19 02:35:00,157.253,157.257,157.247,157.257,91700000.0
2007-01-19 02:36:00,157.248,157.253,157.238,157.243,107499997.0
2007-01-19 02:37:00,157.241,157.248,157.241,157.248,49099999.0
2007-01-19 02:38:00,157.258,157.273,157.258,157.273,98700002.0
2007-01-19 02:39:00,157.27,157.278,157.266,157.268,70700000.0
2007-01-19 02:40:00,157.272,157.278,157.27,157.278,110000001.0
2007-01-19 02:41:00,157.275,157.286,157.27,157.286,84800001.0
2007-01-19 02:42:00,157.288,157.298,157.277,157.296,88800000.0
2007-01-19 02:43:00,157.291,157.306,157.29,157.295,79299999.0
2007-01-19 02:44:00,157.291,157.293,157.279,157.283,219800001.0
2007-01-19 02:45:00,157.286,157.286,157.269,157.279,165600001.0
2007-01-19 02:46:00,157.278,157.278,157.261,157.269,131499998.0
2007-01-19 02:47:00,157.275,157.275,157.25,157.27,20000000.0
2007-01-19 02:48:00,157.267,157.267,157.253,157.253,59200000.0
2007-01-19 02:49:00,157.256,157.259,157.24,157.245,106300001.0
2007-01-19 02:50:00,157.233,157.251,157.227,157.248,56200000.0
2007-01-19 02:51:00,157.243,157.251,157.243,157.246,85599999.0
2007-01-19 02:52:00,157.242,157.277,157.235,157.277,86299999.0
2007-01-19 02:53:00,157.275,157.283,157.26,157.283,101199998.0
2007-01-19 02:54:00,157.293,157.309,157.28,157.3,157699998.0
2007-01-19 02:55:00,157.279,157.293,157.258,157.268,104099999.0
2007-01-19 02:56:00,157.256,157.263,157.245,157.245,96199998.0
2007-01-19 02:57:00,157.249,157.263,157.249,157.254,84399998.0
2007-01-19 02:58:00,157.251,157.265,157.23,157.237,190799997.0
2007-01-19 02:59:00,157.24,157.248,157.233,157.233,77100001.0
2007-01-19 03:00:00,157.242,157.264,157.242,157.255,64400000.0
2007-01-19 03:01:00,157.251,157.26,157.246,157.257,47200000.0
2007-01-19 03:02:00,157.233,157.245,157.227,157.233,146700001.0
2007-01-19 03:03:00,157.221,157.241,157.217,157.241,100799999.0
2007-01-19 03:04:00,157.241,157.249,157.222,157.222,133799999.0
2007-01-19 03:05:00,157.228,157.228,157.218,157.222,115799999.0
2007-01-19 03:06:00,157.222,157.234,157.216,157.232,63199999.0
2007-01-19 03:07:00,157.229,157.237,157.228,157.235,77900000.0
2007-01-19 03:08:00,157.232,157.249,157.229,157.249,113900000.0
2007-01-19 03:09:00,157.241,157.258,157.241,157.25,30200000.0
2007-01-19 03:10:00,157.248,157.248,157.245,157.245,35200000.0
2007-01-19 03:11:00,157.262,157.264,157.252,157.26,57500000.0
2007-01-19 03:12:00,157.261,157.269,157.257,157.263,87399998.0
2007-01-19 03:13:00,157.259,157.271,157.256,157.271,121399999.0
2007-01-19 03:14:00,157.257,157.276,157.257,157.276,84299999.0
2007-01-19 03:15:00,157.277,157.286,157.268,157.277,62500000.0
2007-01-19 03:16:00,157.28,157.315,157.28,157.315,97400000.0
2007-01-19 03:17:00,157.323,157.323,157.308,157.313,30400000.0
2007-01-19 03:18:00,157.297,157.297,157.276,157.284,99100002.0
2007-01-19 03:19:00,157.276,157.276,157.269,157.273,60700001.0
2007-01-19 03:20:00,157.275,157.275,157.263,157.265,157200000.0
2007-01-19 03:21:00,157.273,157.286,157.266,157.286,102700000.0
2007-01-19 03:22:00,157.284,157.289,157.278,157.282,86600002.0
2007-01-19 03:23:00,157.274,157.283,157.274,157.282,96000000.0
2007-01-19 03:24:00,157.285,157.293,157.282,157.282,100900001.0
2007-01-19 03:25:00,157.283,157.296,157.283,157.29,77699999.0
2007-01-19 03:26:00,157.288,157.288,157.271,157.271,45100000.0
2007-01-19 03:27:00,157.268,157.286,157.268,157.286,55200000.0
2007-01-19 03:28:00,157.284,157.286,157.284,157.286,3700000.0
2007-01-19 03:29:00,157.292,157.294,157.285,157.285,64800000.0
2007-01-19 03:30:00,157.279,157.293,157.279,157.293,101599997.0
2007-01-19 03:31:00,157.284,157.297,157.284,157.297,48899999.0
2007-01-19 03:32:00,157.298,157.31,157.29,157.307,91499998.0
2007-01-19 03:33:00,157.308,157.312,157.295,157.302,84800002.0
2007-01-19 03:34:00,157.301,157.319,157.301,157.317,57400000.0
2007-01-19 03:35:00,157.32,157.325,157.312,157.312,57700000.0
2007-01-19 03:36:00,157.32,157.32,157.31,157.319,60500001.0
2007-01-19 03:37:00,157.315,157.315,157.303,157.304,115800002.0
2007-01-19 03:38:00,157.308,157.308,157.296,157.298,63100000.0
2007-01-19 03:39:00,157.3,157.3,157.28,157.28,53600000.0
2007-01-19 03:40:00,157.277,157.297,157.277,157.296,54999999.0
2007-01-19 03:41:00,157.288,157.298,157.285,157.298,45700000.0
2007-01-19 03:42:00,157.296,157.296,157.284,157.284,27199999.0
2007-01-19 03:43:00,157.294,157.294,157.291,157.291,76599998.0
2007-01-19 03:44:00,157.294,157.303,157.29,157.29,76900001.0
2007-01-19 03:45:00,157.295,157.308,157.295,157.306,48800000.0
2007-01-19 03:46:00,157.308,157.311,157.305,157.308,43200000.0
2007-01-19 03:47:00,157.3,157.305,157.292,157.297,73299999.0
2007-01-19 03:48:00,157.298,157.311,157.298,157.298,105899999.0
2007-01-19 03:49:00,157.3,157.309,157.292,157.292,95100001.0
2007-01-19 03:50:00,157.302,157.311,157.302,157.311,61600000.0
2007-01-19 03:51:00,157.333,157.342,157.333,157.333,83699999.0
2007-01-19 03:52:00,157.341,157.354,157.341,157.343,146400001.0
2007-01-19 03:53:00,157.35,157.382,157.35,157.38,74699999.0
2007-01-19 03:54:00,157.384,157.399,157.384,157.39,88700001.0
2007-01-19 03:55:00,157.375,157.38,157.366,157.377,77500000.0
2007-01-19 03:56:00,157.362,157.365,157.359,157.359,89599999.0
2007-01-19 03:57:00,157.363,157.383,157.363,157.383,104399997.0
2007-01-19 03:58:00,157.385,157.387,157.372,157.373,85700000.0
2007-01-19 03:59:00,157.369,157.383,157.369,157.377,61299999.0
2007-01-19 04:00:00,157.378,157.403,157.378,157.403,56700000.0
2007-01-19 04:01:00,157.405,157.407,157.395,157.407,71900000.0
2007-01-19 04:02:00,157.422,157.438,157.408,157.435,159000001.0
2007-01-19 04:03:00,157.449,157.449,157.439,157.439,20000001.0
2007-01-19 04:04:00,157.441,157.453,157.433,157.453,8400000.0
2007-01-19 04:05:00,157.468,157.49,157.468,157.49,6900000.0
2007-01-19 04:06:00,157.51,157.555,157.51,157.555,57099999.0
2007-01-19 04:07:00,157.555,157.555,157.532,157.555,75300001.0
2007-01-19 04:08:00,157.55,157.55,157.537,157.55,75100000.0
2007-01-19 04:09:00,157.549,157.584,157.549,157.57,158799998.0
2007-01-19 04:10:00,157.564,157.572,157.555,157.555,159600004.0
2007-01-19 04:11:00,157.555,157.555,157.535,157.54,53599999.0
2007-01-19 04:12:00,157.549,157.55,157.538,157.542,127099999.0
2007-01-19 04:13:00,157.553,157.558,157.545,157.545,45600000.0
2007-01-19 04:14:00,157.545,157.552,157.545,157.552,91500000.0
2007-01-19 04:15:00,157.548,157.548,157.536,157.536,106699999.0
2007-01-19 04:16:00,157.531,157.547,157.528,157.528,66199998.0
2007-01-19 04:17:00,157.533,157.546,157.532,157.546,86900000.0
2007-01-19 04:18:00,157.54,157.563,157.54,157.563,19800000.0
2007-01-19 04:19:00,157.571,157.571,157.561,157.561,124000000.0
2007-01-19 04:20:00,157.57,157.57,157.549,157.552,155600000.0
2007-01-19 04:21:00,157.558,157.561,157.549,157.558,39900000.0
2007-01-19 04:22:00,157.546,157.553,157.532,157.545,99499999.0
2007-01-19 04:23:00,157.541,157.549,157.541,157.549,37999999.0
2007-01-19 04:24:00,157.543,157.546,157.543,157.543,82900002.0
2007-01-19 04:25:00,157.533,157.546,157.533,157.541,37400000.0
2007-01-19 04:26:00,157.544,157.56,157.543,157.558,90300000.0
2007-01-19 04:27:00,157.559,157.559,157.532,157.549,92899999.0
2007-01-19 04:28:00,157.552,157.558,157.534,157.54,93600000.0
2007-01-19 04:29:00,157.535,157.545,157.532,157.538,84299997.0
2007-01-19 04:30:00,157.546,157.546,157.531,157.537,84600000.0
2007-01-19 04:31:00,157.522,157.539,157.522,157.536,147000000.0
2007-01-19 04:32:00,157.546,157.548,157.536,157.546,142799996.0
2007-01-19 04:33:00,157.548,157.548,157.534,157.535,45700000.0
2007-01-19 04:34:00,157.547,157.554,157.544,157.547,125700000.0
2007-01-19 04:35:00,157.54,157.54,157.54,157.54,4000000.0
2007-01-19 04:36:00,157.539,157.539,157.529,157.529,99000001.0
2007-01-19 04:37:00,157.536,157.549,157.536,157.538,76499999.0
2007-01-19 04:38:00,157.542,157.542,157.527,157.527,20800000.0
2007-01-19 04:39:00,157.523,157.527,157.517,157.517,61600000.0
2007-01-19 04:40:00,157.527,157.53,157.517,157.519,139999998.0
2007-01-19 04:41:00,157.515,157.526,157.51,157.522,38699999.0
2007-01-19 04:42:00,157.53,157.537,157.529,157.533,28100000.0
2007-01-19 04:43:00,157.527,157.527,157.52,157.524,28000000.0
2007-01-19 04:44:00,157.533,157.533,157.52,157.53,62700002.0
2007-01-19 04:45:00,157.516,157.516,157.505,157.505,76800001.0
2007-01-19 04:46:00,157.512,157.517,157.504,157.511,78400001.0
2007-01-19 04:47:00,157.515,157.515,157.505,157.515,43299999.0
2007-01-19 04:48:00,157.51,157.512,157.508,157.508,127399997.0
2007-01-19 04:49:00,157.518,157.531,157.511,157.53,157400000.0
2007-01-19 04:50:00,157.531,157.545,157.525,157.54,114400000.0
2007-01-19 04:51:00,157.538,157.549,157.535,157.549,98399999.0
2007-01-19 04:52:00,157.545,157.555,157.54,157.555,45200000.0
2007-01-19 04:53:00,157.546,157.546,157.544,157.544,4800000.0
2007-01-19 04:54:00,157.54,157.548,157.534,157.546,73599999.0
2007-01-19 04:55:00,157.545,157.547,157.54,157.54,66200000.0
2007-01-19 04:56:00,157.537,157.537,157.516,157.523,134299999.0
2007-01-19 04:57:00,157.531,157.536,157.53,157.536,28800000.0
2007-01-19 04:58:00,157.536,157.536,157.534,157.534,35099999.0
2007-01-19 04:59:00,157.532,157.534,157.523,157.53,79900000.0
2007-01-19 05:00:00,157.532,157.538,157.518,157.525,112800001.0
2007-01-19 05:01:00,157.524,157.534,157.522,157.523,115000000.0
2007-01-19 05:02:00,157.522,157.533,157.522,157.533,21400000.0
2007-01-19 05:03:00,157.549,157.562,157.544,157.556,56800001.0
2007-01-19 05:04:00,157.554,157.561,157.55,157.552,176799999.0
2007-01-19 05:05:00,157.555,157.558,157.554,157.558,38400001.0
2007-01-19 05:06:00,157.549,157.563,157.549,157.554,90899999.0
2007-01-19 05:07:00,157.547,157.555,157.547,157.547,24400000.0
2007-01-19 05:08:00,157.56,157.569,157.555,157.56,74300000.0
2007-01-19 05:09:00,157.563,157.563,157.551,157.556,55200000.0
2007-01-19 05:10:00,157.542,157.548,157.542,157.548,53099999.0
2007-01-19 05:11:00,157.554,157.562,157.534,157.562,60400001.0
2007-01-19 05:12:00,157.544,157.548,157.526,157.533,82999998.0
2007-01-19 05:13:00,157.534,157.547,157.528,157.547,124300000.0
2007-01-19 05:14:00,157.542,157.544,157.509,157.509,63600000.0
2007-01-19 05:15:00,157.503,157.512,157.497,157.512,191100002.0
2007-01-19 05:16:00,157.507,157.514,157.502,157.514,92900002.0
2007-01-19 05:17:00,157.501,157.51,157.487,157.487,158100002.0
2007-01-19 05:18:00,157.49,157.5,157.469,157.469,84000002.0
2007-01-19 05:19:00,157.472,157.482,157.472,157.482,102400000.0
2007-01-19 05:20:00,157.482,157.482,157.467,157.477,105399997.0
2007-01-19 05:21:00,157.478,157.492,157.473,157.492,156700000.0
2007-01-19 05:22:00,157.49,157.501,157.49,157.499,112800003.0
2007-01-19 05:23:00,157.491,157.505,157.491,157.505,72700000.0
2007-01-19 05:24:00,157.51,157.515,157.503,157.503,109500000.0
2007-01-19 05:25:00,157.51,157.522,157.51,157.517,141799998.0
2007-01-19 05:26:00,157.525,157.532,157.525,157.532,49200000.0
2007-01-19 05:27:00,157.528,157.531,157.525,157.525,70799999.0
2007-01-19 05:28:00,157.529,157.529,157.506,157.514,113200004.0
2007-01-19 05:29:00,157.526,157.533,157.513,157.533,130399999.0
2007-01-19 05:30:00,157.522,157.531,157.515,157.525,36500000.0
2007-01-19 05:31:00,157.522,157.538,157.52,157.525,88300001.0
2007-01-19 05:32:00,157.53,157.53,157.522,157.522,51200001.0
2007-01-19 05:33:00,157.532,157.54,157.532,157.539,45800000.0
2007-01-19 05:34:00,157.521,157.536,157.514,157.535,149899999.0
2007-01-19 05:35:00,157.523,157.523,157.522,157.522,23700000.0
2007-01-19 05:36:00,157.511,157.511,157.487,157.491,158299998.0
2007-01-19 05:37:00,157.479,157.503,157.479,157.503,60399999.0
2007-01-19 05:38:00,157.51,157.51,157.51,157.51,26700000.0
2007-01-19 05:39:00,157.506,157.506,157.504,157.504,44000000.0
2007-01-19 05:40:00,157.502,157.51,157.5,157.507,122000000.0
2007-01-19 05:41:00,157.504,157.516,157.504,157.513,33600000.0
2007-01-19 05:42:00,157.522,157.528,157.52,157.526,113000001.0
2007-01-19 05:43:00,157.522,157.533,157.519,157.519,66500000.0
2007-01-19 05:44:00,157.51,157.521,157.51,157.519,106199999.0
2007-01-19 05:45:00,157.515,157.517,157.503,157.517,69800000.0
2007-01-19 05:46:00,157.499,157.513,157.498,157.498,94599998.0
2007-01-19 05:47:00,157.501,157.514,157.501,157.51,54499999.0
2007-01-19 05:48:00,157.522,157.528,157.513,157.528,121299998.0
2007-01-19 05:49:00,157.539,157.548,157.529,157.529,63999999.0
2007-01-19 05:50:00,157.557,157.557,157.547,157.55,150599999.0
2007-01-19 05:51:00,157.543,157.543,157.535,157.535,84000000.0
2007-01-19 05:52:00,157.528,157.538,157.528,157.535,93600000.0
2007-01-19 05:53:00,157.527,157.527,157.51,157.51,92200000.0
2007-01-19 05:54:00,157.515,157.541,157.515,157.534,96100002.0
2007-01-19 05:55:00,157.542,157.574,157.542,157.571,35900000.0
2007-01-19 05:56:00,157.568,157.582,157.562,157.578,66600000.0
2007-01-19 05:57:00,157.571,157.578,157.569,157.578,79899999.0
2007-01-19 05:58:00,157.563,157.566,157.556,157.56,119900003.0
2007-01-19 05:59:00,157.556,157.58,157.556,157.57,111300000.0
2007-01-19 06:00:00,157.559,157.562,157.547,157.558,219100001.0
2007-01-19 06:01:00,157.559,157.575,157.559,157.57,110800000.0
2007-01-19 06:02:00,157.569,157.583,157.569,157.581,95700001.0
2007-01-19 06:03:00,157.588,157.6,157.583,157.6,169100001.0
2007-01-19 06:04:00,157.608,157.633,157.6,157.633,150299999.0
2007-01-19 06:05:00,157.632,157.643,157.625,157.633,102400001.0
2007-01-19 06:06:00,157.628,157.631,157.616,157.619,105000000.0
2007-01-19 06:07:00,157.613,157.643,157.609,157.637,150499998.0
2007-01-19 06:08:00,157.635,157.639,157.618,157.63,127100001.0
2007-01-19 06:09:00,157.625,157.637,157.621,157.637,110799998.0
2007-01-19 06:10:00,157.627,157.627,157.6,157.605,72800000.0
2007-01-19 06:11:00,157.605,157.605,157.582,157.593,59000000.0
2007-01-19 06:12:00,157.601,157.608,157.585,157.589,139699998.0
2007-01-19 06:13:00,157.578,157.578,157.565,157.565,115099999.0
2007-01-19 06:14:00,157.572,157.579,157.568,157.572,94600000.0
2007-01-19 06:15:00,157.572,157.572,157.557,157.557,59100001.0
2007-01-19 06:16:00,157.555,157.571,157.543,157.564,45100000.0
2007-01-19 06:17:00,157.565,157.572,157.543,157.572,130700003.0
2007-01-19 06:18:00,157.564,157.574,157.56,157.571,102499999.0
2007-01-19 06:19:00,157.578,157.584,157.57,157.57,75200000.0
2007-01-19 06:20:00,157.58,157.58,157.559,157.57,105200000.0
2007-01-19 06:21:00,157.568,157.57,157.558,157.559,193100004.0
2007-01-19 06:22:00,157.556,157.568,157.556,157.567,82199999.0
2007-01-19 06:23:00,157.579,157.596,157.574,157.586,166399998.0
2007-01-19 06:24:00,157.582,157.583,157.563,157.58,164700004.0
2007-01-19 06:25:00,157.581,157.589,157.572,157.574,79800000.0
2007-01-19 06:26:00,157.573,157.583,157.57,157.577,107300000.0
2007-01-19 06:27:00,157.572,157.572,157.554,157.554,22400000.0
2007-01-19 06:28:00,157.557,157.582,157.557,157.571,86700001.0
2007-01-19 06:29:00,157.573,157.573,157.567,157.57,40700000.0
2007-01-19 06:30:00,157.567,157.567,157.56,157.56,76699998.0
2007-01-19 06:31:00,157.563,157.574,157.561,157.567,68800000.0
2007-01-19 06:32:00,157.572,157.581,157.569,157.57,68300000.0
2007-01-19 06:33:00,157.575,157.585,157.575,157.582,72899999.0
2007-01-19 06:34:00,157.575,157.579,157.572,157.579,32800000.0
2007-01-19 06:35:00,157.581,157.589,157.578,157.578,59700000.0
2007-01-19 06:36:00,157.575,157.58,157.567,157.577,115900000.0
2007-01-19 06:37:00,157.588,157.591,157.581,157.584,36800000.0
2007-01-19 06:38:00,157.572,157.577,157.564,157.565,58899999.0
2007-01-19 06:39:00,157.582,157.583,157.582,157.583,20800000.0
2007-01-19 06:40:00,157.587,157.601,157.585,157.585,164300001.0
2007-01-19 06:41:00,157.586,157.594,157.582,157.588,66300000.0
2007-01-19 06:42:00,157.588,157.596,157.58,157.59,223699994.0
2007-01-19 06:43:00,157.587,157.587,157.561,157.567,120299997.0
2007-01-19 06:44:00,157.581,157.581,157.565,157.565,61600000.0
2007-01-19 06:45:00,157.582,157.584,157.573,157.573,57499999.0
2007-01-19 06:46:00,157.571,157.592,157.569,157.581,97799999.0
2007-01-19 06:47:00,157.586,157.586,157.584,157.584,24000000.0
2007-01-19 06:48:00,157.582,157.582,157.571,157.571,56699999.0
2007-01-19 06:49:00,157.575,157.575,157.575,157.575,29500000.0
2007-01-19 06:50:00,157.57,157.58,157.563,157.58,93699998.0
2007-01-19 06:51:00,157.578,157.578,157.564,157.578,105500002.0
2007-01-19 06:52:00,157.576,157.581,157.561,157.561,116200002.0
2007-01-19 06:53:00,157.562,157.563,157.562,157.563,49499998.0
2007-01-19 06:54:00,157.578,157.596,157.576,157.596,132600001.0
2007-01-19 06:55:00,157.594,157.603,157.59,157.59,75100000.0
2007-01-19 06:56:00,157.596,157.606,157.584,157.606,159099996.0
2007-01-19 06:57:00,157.595,157.601,157.583,157.601,49800000.0
2007-01-19 06:58:00,157.601,157.611,157.601,157.606,60000000.0
2007-01-19 06:59:00,157.608,157.61,157.585,157.596,96200001.0
2007-01-19 07:00:00,157.604,157.615,157.591,157.615,174200003.0
2007-01-19 07:01:00,157.608,157.614,157.603,157.61,66399999.0
2007-01-19 07:02:00,157.608,157.617,157.608,157.613,94000002.0
2007-01-19 07:03:00,157.621,157.627,157.611,157.627,157900001.0
2007-01-19 07:04:00,157.631,157.636,157.621,157.636,87599999.0
2007-01-19 07:05:00,157.634,157.644,157.633,157.633,109400000.0
2007-01-19 07:06:00,157.636,157.636,157.616,157.616,159000000.0
2007-01-19 07:07:00,157.615,157.631,157.615,157.621,116600000.0
2007-01-19 07:08:00,157.617,157.618,157.602,157.608,90099997.0
2007-01-19 07:09:00,157.608,157.617,157.608,157.617,109100001.0
2007-01-19 07:10:00,157.622,157.622,157.614,157.618,52199999.0
2007-01-19 07:11:00,157.61,157.615,157.605,157.61,101600002.0
2007-01-19 07:12:00,157.607,157.607,157.601,157.607,36400000.0
2007-01-19 07:13:00,157.608,157.608,157.602,157.602,167399996.0
2007-01-19 07:14:00,157.598,157.619,157.598,157.613,99000000.0
2007-01-19 07:15:00,157.604,157.621,157.603,157.603,94300000.0
2007-01-19 07:16:00,157.601,157.616,157.601,157.616,57499999.0
2007-01-19 07:17:00,157.612,157.613,157.597,157.613,46600000.0
2007-01-19 07:18:00,157.618,157.641,157.618,157.641,56199999.0
2007-01-19 07:19:00,157.632,157.645,157.632,157.645,94300001.0
2007-01-19 07:20:00,157.639,157.649,157.637,157.649,50400000.0
2007-01-19 07:21:00,157.643,157.66,157.643,157.646,102300002.0
2007-01-19 07:22:00,157.647,157.647,157.633,157.636,147099997.0
2007-01-19 07:23:00,157.641,157.641,157.629,157.64,92000000.0
2007-01-19 07:24:00,157.638,157.638,157.627,157.628,62700001.0
2007-01-19 07:25:00,157.623,157.632,157.621,157.623,55200000.0
2007-01-19 07:26:00,157.63,157.636,157.627,157.627,113100001.0
2007-01-19 07:27:00,157.625,157.636,157.62,157.627,98299999.0
2007-01-19 07:28:00,157.63,157.642,157.629,157.64,86799999.0
2007-01-19 07:29:00,157.639,157.648,157.628,157.629,146399998.0
2007-01-19 07:30:00,157.62,157.646,157.62,157.646,99700000.0
2007-01-19 07:31:00,157.635,157.635,157.613,157.615,56300000.0
2007-01-19 07:32:00,157.618,157.618,157.616,157.618,58699999.0
2007-01-19 07:33:00,157.623,157.63,157.601,157.603,104700000.0
2007-01-19 07:34:00,157.612,157.612,157.591,157.603,105200001.0
2007-01-19 07:35:00,157.599,157.599,157.572,157.577,50900000.0
2007-01-19 07:36:00,157.575,157.6,157.571,157.6,74000001.0
2007-01-19 07:37:00,157.596,157.598,157.583,157.587,108400004.0
2007-01-19 07:38:00,157.577,157.585,157.577,157.585,25200000.0
2007-01-19 07:39:00,157.575,157.588,157.572,157.588,148500003.0
2007-01-19 07:40:00,157.585,157.591,157.584,157.588,70400000.0
2007-01-19 07:41:00,157.58,157.588,157.58,157.588,135899998.0
2007-01-19 07:42:00,157.578,157.584,157.578,157.584,35099999.0
2007-01-19 07:43:00,157.588,157.595,157.583,157.585,168599998.0
2007-01-19 07:44:00,157.582,157.59,157.582,157.584,78300002.0
2007-01-19 07:45:00,157.578,157.597,157.578,157.59,72400000.0
2007-01-19 07:46:00,157.604,157.614,157.593,157.608,105900001.0
2007-01-19 07:47:00,157.604,157.618,157.604,157.61,49499999.0
2007-01-19 07:48:00,157.611,157.612,157.606,157.606,103499998.0
2007-01-19 07:49:00,157.606,157.606,157.595,157.598,64000000.0
2007-01-19 07:50:00,157.603,157.603,157.589,157.597,107799998.0
2007-01-19 07:51:00,157.587,157.6,157.587,157.594,68600001.0
2007-01-19 07:52:00,157.591,157.6,157.59,157.591,121399998.0
2007-01-19 07:53:00,157.605,157.605,157.596,157.604,49199999.0
2007-01-19 07:54:00,157.603,157.618,157.6,157.616,112100002.0
2007-01-19 07:55:00,157.63,157.635,157.623,157.627,97300000.0
2007-01-19 07:56:00,157.618,157.622,157.606,157.606,91300002.0
2007-01-19 07:57:00,157.615,157.619,157.607,157.607,60800001.0
2007-01-19 07:58:00,157.621,157.635,157.619,157.632,60699998.0
2007-01-19 07:59:00,157.634,157.648,157.634,157.643,142399996.0
2007-01-19 08:00:00,157.639,157.647,157.634,157.647,56800000.0
2007-01-19 08:01:00,157.653,157.658,157.651,157.658,65300002.0
2007-01-19 08:02:00,157.658,157.658,157.651,157.651,88600000.0
2007-01-19 08:03:00,157.649,157.66,157.649,157.658,84299999.0
2007-01-19 08:04:00,157.653,157.653,157.639,157.643,73000000.0
2007-01-19 08:05:00,157.645,157.645,157.637,157.64,24000000.0
2007-01-19 08:06:00,157.641,157.657,157.641,157.655,126099997.0
2007-01-19 08:07:00,157.65,157.65,157.636,157.636,62799999.0
2007-01-19 08:08:00,157.647,157.647,157.62,157.623,95499999.0
2007-01-19 08:09:00,157.615,157.615,157.6,157.607,114400000.0
2007-01-19 08:10:00,157.615,157.615,157.582,157.582,90899999.0
2007-01-19 08:11:00,157.582,157.582,157.567,157.577,66700000.0
2007-01-19 08:12:00,157.57,157.57,157.525,157.525,69900000.0
2007-01-19 08:13:00,157.519,157.536,157.509,157.536,103899999.0
2007-01-19 08:14:00,157.536,157.545,157.536,157.545,65999999.0
2007-01-19 08:15:00,157.555,157.555,157.543,157.549,108200000.0
2007-01-19 08:16:00,157.552,157.556,157.545,157.55,73900000.0
2007-01-19 08:17:00,157.518,157.532,157.51,157.515,142699998.0
2007-01-19 08:18:00,157.497,157.509,157.494,157.5,85000002.0
2007-01-19 08:19:00,157.499,157.501,157.491,157.501,62400001.0
2007-01-19 08:20:00,157.512,157.514,157.497,157.497,152900000.0
2007-01-19 08:21:00,157.496,157.506,157.493,157.493,135499999.0
2007-01-19 08:22:00,157.487,157.492,157.483,157.492,64699999.0
2007-01-19 08:23:00,157.484,157.497,157.472,157.497,175200003.0
2007-01-19 08:24:00,157.495,157.515,157.494,157.515,149000000.0
2007-01-19 08:25:00,157.512,157.513,157.5,157.513,136300002.0
2007-01-19 08:26:00,157.515,157.515,157.51,157.513,54100000.0
2007-01-19 08:27:00,157.509,157.52,157.507,157.509,99900000.0
2007-01-19 08:28:00,157.519,157.565,157.519,157.54,179700002.0
2007-01-19 08:29:00,157.555,157.564,157.534,157.534,141500003.0
2007-01-19 08:30:00,157.537,157.561,157.537,157.553,60300000.0
2007-01-19 08:31:00,157.564,157.591,157.559,157.591,51200001.0
2007-01-19 08:32:00,157.588,157.592,157.578,157.592,102500001.0
2007-01-19 08:33:00,157.588,157.595,157.587,157.59,69700000.0
2007-01-19 08:34:00,157.587,157.61,157.587,157.603,132399999.0
2007-01-19 08:35:00,157.597,157.6,157.58,157.58,36800000.0
2007-01-19 08:36:00,157.583,157.585,157.565,157.565,79300000.0
2007-01-19 08:37:00,157.56,157.56,157.535,157.55,212599999.0
2007-01-19 08:38:00,157.553,157.553,157.536,157.537,78700000.0
2007-01-19 08:39:00,157.531,157.537,157.519,157.527,48900000.0
2007-01-19 08:40:00,157.522,157.524,157.503,157.503,133700001.0
2007-01-19 08:41:00,157.491,157.525,157.491,157.525,130099999.0
2007-01-19 08:42:00,157.516,157.532,157.515,157.532,68400000.0
2007-01-19 08:43:00,157.523,157.54,157.523,157.536,124699999.0
2007-01-19 08:44:00,157.542,157.545,157.54,157.545,198599998.0
2007-01-19 08:45:00,157.549,157.57,157.547,157.569,80899999.0
2007-01-19 08:46:00,157.569,157.587,157.569,157.578,79200001.0
2007-01-19 08:47:00,157.572,157.572,157.54,157.542,126999998.0
2007-01-19 08:48:00,157.547,157.547,157.53,157.54,86800000.0
2007-01-19 08:49:00,157.522,157.542,157.521,157.521,64400000.0
2007-01-19 08:50:00,157.518,157.527,157.508,157.517,197799999.0
2007-01-19 08:51:00,157.513,157.513,157.495,157.508,93300002.0
2007-01-19 08:52:00,157.496,157.502,157.487,157.495,86699999.0
2007-01-19 08:53:00,157.495,157.501,157.491,157.5,93600000.0
2007-01-19 08:54:00,157.496,157.496,157.485,157.49,123900003.0
2007-01-19 08:55:00,157.484,157.5,157.476,157.5,40600000.0
2007-01-19 08:56:00,157.506,157.508,157.497,157.499,35200000.0
2007-01-19 08:57:00,157.502,157.517,157.5,157.503,132300001.0
2007-01-19 08:58:00,157.501,157.511,157.492,157.503,89000002.0
2007-01-19 08:59:00,157.511,157.54,157.511,157.54,160200003.0
2007-01-19 09:00:00,157.53,157.53,157.505,157.505,103999998.0
2007-01-19 09:01:00,157.515,157.517,157.507,157.51,128600002.0
2007-01-19 09:02:00,157.51,157.519,157.509,157.518,57800001.0
2007-01-19 09:03:00,157.521,157.538,157.516,157.538,94300000.0
2007-01-19 09:04:00,157.547,157.564,157.546,157.55,61599999.0
2007-01-19 09:05:00,157.545,157.545,157.539,157.54,78100002.0
2007-01-19 09:06:00,157.535,157.553,157.535,157.552,39200000.0
2007-01-19 09:07:00,157.549,157.552,157.54,157.54,72799999.0
2007-01-19 09:08:00,157.533,157.533,157.514,157.528,72100000.0
2007-01-19 09:09:00,157.535,157.544,157.533,157.544,85200000.0
2007-01-19 09:10:00,157.53,157.536,157.504,157.504,91299999.0
2007-01-19 09:11:00,157.514,157.525,157.51,157.525,46099999.0
2007-01-19 09:12:00,157.52,157.547,157.519,157.547,161799998.0
2007-01-19 09:13:00,157.552,157.552,157.519,157.519,42900000.0
2007-01-19 09:14:00,157.494,157.506,157.479,157.482,224299997.0
2007-01-19 09:15:00,157.482,157.485,157.472,157.479,134500002.0
2007-01-19 09:16:00,157.483,157.486,157.478,157.482,43599999.0
2007-01-19 09:17:00,157.48,157.489,157.478,157.48,83900001.0
2007-01-19 09:18:00,157.473,157.481,157.466,157.474,109800000.0
2007-01-19 09:19:00,157.456,157.456,157.443,157.443,66700001.0
2007-01-19 09:20:00,157.423,157.44,157.421,157.428,78300001.0
2007-01-19 09:21:00,157.426,157.426,157.415,157.42,46400000.0
2007-01-19 09:22:00,157.435,157.438,157.43,157.438,139800002.0
2007-01-19 09:23:00,157.436,157.436,157.425,157.425,117299998.0
2007-01-19 09:24:00,157.427,157.434,157.422,157.422,73599998.0
2007-01-19 09:25:00,157.423,157.437,157.423,157.437,38400000.0
2007-01-19 09:26:00,157.437,157.437,157.413,157.413,148100000.0
2007-01-19 09:27:00,157.426,157.435,157.417,157.435,81400001.0
2007-01-19 09:28:00,157.424,157.432,157.412,157.431,78600000.0
2007-01-19 09:29:00,157.428,157.433,157.421,157.433,69899999.0
2007-01-19 09:30:00,157.431,157.438,157.422,157.436,130800001.0
2007-01-19 09:31:00,157.433,157.433,157.417,157.417,54300000.0
2007-01-19 09:32:00,157.414,157.416,157.386,157.387,108600003.0
2007-01-19 09:33:00,157.364,157.364,157.347,157.364,64699999.0
2007-01-19 09:34:00,157.37,157.374,157.363,157.374,113500000.0
2007-01-19 09:35:00,157.36,157.375,157.354,157.362,115000000.0
2007-01-19 09:36:00,157.363,157.37,157.346,157.37,91399999.0
2007-01-19 09:37:00,157.368,157.379,157.357,157.368,72900000.0
2007-01-19 09:38:00,157.365,157.371,157.36,157.36,83100000.0
2007-01-19 09:39:00,157.364,157.371,157.353,157.36,134200000.0
2007-01-19 09:40:00,157.356,157.369,157.356,157.36,86500000.0
2007-01-19 09:41:00,157.362,157.38,157.362,157.374,58000001.0
2007-01-19 09:42:00,157.378,157.41,157.371,157.41,42700000.0
2007-01-19 09:43:00,157.41,157.435,157.41,157.421,91099999.0
2007-01-19 09:44:00,157.42,157.42,157.386,157.393,48100001.0
2007-01-19 09:45:00,157.397,157.43,157.396,157.428,79600000.0
2007-01-19 09:46:00,157.415,157.415,157.397,157.397,91800000.0
2007-01-19 09:47:00,157.385,157.385,157.367,157.367,79699998.0
2007-01-19 09:48:00,157.373,157.373,157.355,157.355,75599999.0
2007-01-19 09:49:00,157.362,157.377,157.362,157.365,136600003.0
2007-01-19 09:50:00,157.358,157.383,157.358,157.383,92499999.0
2007-01-19 09:51:00,157.391,157.391,157.368,157.372,139400000.0
2007-01-19 09:52:00,157.37,157.372,157.35,157.35,70300002.0
2007-01-19 09:53:00,157.357,157.372,157.346,157.35,132000000.0
2007-01-19 09:54:00,157.348,157.353,157.345,157.353,31200000.0
2007-01-19 09:55:00,157.346,157.36,157.34,157.36,74600000.0
2007-01-19 09:56:00,157.357,157.357,157.346,157.351,43300000.0
2007-01-19 09:57:00,157.343,157.36,157.343,157.36,108599998.0
2007-01-19 09:58:00,157.356,157.366,157.342,157.366,65499999.0
2007-01-19 09:59:00,157.369,157.372,157.35,157.372,141200002.0
2007-01-19 10:00:00,157.364,157.382,157.363,157.38,111100000.0
2007-01-19 10:01:00,157.361,157.361,157.344,157.354,123699998.0
2007-01-19 10:02:00,157.344,157.352,157.336,157.352,82799999.0
2007-01-19 10:03:00,157.343,157.343,157.314,157.318,112899997.0
2007-01-19 10:04:00,157.318,157.318,157.287,157.3,82300000.0
2007-01-19 10:05:00,157.288,157.319,157.288,157.319,76800000.0
2007-01-19 10:06:00,157.322,157.324,157.316,157.319,101399997.0
2007-01-19 10:07:00,157.317,157.317,157.291,157.291,45300000.0
2007-01-19 10:08:00,157.286,157.286,157.272,157.272,92899998.0
2007-01-19 10:09:00,157.261,157.261,157.245,157.252,101100000.0
2007-01-19 10:10:00,157.259,157.259,157.248,157.25,88800000.0
2007-01-19 10:11:00,157.253,157.254,157.238,157.247,185600002.0
2007-01-19 10:12:00,157.252,157.278,157.252,157.278,83899998.0
2007-01-19 10:13:00,157.28,157.285,157.275,157.285,166100004.0
2007-01-19 10:14:00,157.276,157.276,157.257,157.257,44300001.0
2007-01-19 10:15:00,157.245,157.263,157.245,157.247,127600000.0
2007-01-19 10:16:00,157.249,157.265,157.243,157.248,144999998.0
2007-01-19 10:17:00,157.262,157.264,157.253,157.253,40500000.0
2007-01-19 10:18:00,157.243,157.252,157.223,157.223,145500000.0
2007-01-19 10:19:00,157.216,157.253,157.216,157.239,153300001.0
2007-01-19 10:20:00,157.228,157.275,157.214,157.275,120499999.0
2007-01-19 10:21:00,157.278,157.278,157.251,157.26,45300000.0
2007-01-19 10:22:00,157.261,157.276,157.261,157.276,103200001.0
2007-01-19 10:23:00,157.277,157.277,157.256,157.265,109599999.0
2007-01-19 10:24:00,157.265,157.265,157.26,157.26,81600000.0
2007-01-19 10:25:00,157.27,157.292,157.264,157.292,150499998.0
2007-01-19 10:26:00,157.295,157.312,157.295,157.303,143500000.0
2007-01-19 10:27:00,157.297,157.303,157.289,157.303,75199999.0
2007-01-19 10:28:00,157.291,157.318,157.286,157.318,70700000.0
2007-01-19 10:29:00,157.323,157.346,157.316,157.346,48500000.0
2007-01-19 10:30:00,157.35,157.35,157.321,157.329,58600000.0
2007-01-19 10:31:00,157.327,157.327,157.309,157.315,123299998.0
2007-01-19 10:32:00,157.305,157.305,157.267,157.267,57299999.0
2007-01-19 10:33:00,157.268,157.288,157.268,157.283,110999997.0
2007-01-19 10:34:00,157.274,157.276,157.274,157.276,36500000.0
2007-01-19 10:35:00,157.27,157.27,157.214,157.216,55200001.0
2007-01-19 10:36:00,157.227,157.232,157.213,157.227,114900002.0
2007-01-19 10:37:00,157.229,157.241,157.218,157.241,66300001.0
2007-01-19 10:38:00,157.228,157.228,157.209,157.212,78499999.0
2007-01-19 10:39:00,157.206,157.206,157.19,157.191,20800000.0
2007-01-19 10:40:00,157.18,157.206,157.174,157.193,140500001.0
2007-01-19 10:41:00,157.184,157.202,157.184,157.202,118899999.0
2007-01-19 10:42:00,157.193,157.193,157.18,157.189,60000000.0
2007-01-19 10:43:00,157.203,157.222,157.2,157.214,93900000.0
2007-01-19 10:44:00,157.232,157.251,157.216,157.247,158599999.0
2007-01-19 10:45:00,157.257,157.27,157.256,157.262,97500000.0
2007-01-19 10:46:00,157.256,157.256,157.247,157.251,71200000.0
2007-01-19 10:47:00,157.244,157.25,157.233,157.245,107699998.0
2007-01-19 10:48:00,157.23,157.23,157.225,157.225,24799999.0
2007-01-19 10:49:00,157.216,157.217,157.205,157.217,74299999.0
2007-01-19 10:50:00,157.22,157.226,157.208,157.226,171700000.0
2007-01-19 10:51:00,157.234,157.248,157.22,157.248,87499999.0
2007-01-19 10:52:00,157.243,157.243,157.235,157.235,91100000.0
2007-01-19 10:53:00,157.243,157.27,157.242,157.27,68199999.0
2007-01-19 10:54:00,157.27,157.278,157.263,157.267,88700002.0
2007-01-19 10:55:00,157.266,157.268,157.235,157.235,95499999.0
2007-01-19 10:56:00,157.246,157.256,157.238,157.238,74600001.0
2007-01-19 10:57:00,157.225,157.225,157.211,157.219,60800000.0
2007-01-19 10:58:00,157.222,157.229,157.212,157.212,56299998.0
2007-01-19 10:59:00,157.209,157.225,157.209,157.225,28000000.0
2007-01-19 11:00:00,157.233,157.242,157.223,157.241,52200000.0
2007-01-19 11:01:00,157.246,157.26,157.246,157.25,206600000.0
2007-01-19 11:02:00,157.245,157.245,157.234,157.24,139999998.0
2007-01-19 11:03:00,157.229,157.236,157.226,157.232,175699998.0
2007-01-19 11:04:00,157.238,157.238,157.22,157.22,108700001.0
2007-01-19 11:05:00,157.23,157.232,157.22,157.228,62399999.0
2007-01-19 11:06:00,157.23,157.251,157.223,157.251,94900000.0
2007-01-19 11:07:00,157.247,157.262,157.247,157.261,39500000.0
2007-01-19 11:08:00,157.261,157.263,157.248,157.249,80699999.0
2007-01-19 11:09:00,157.255,157.275,157.251,157.275,83200000.0
2007-01-19 11:10:00,157.275,157.277,157.261,157.262,41000000.0
2007-01-19 11:11:00,157.262,157.277,157.26,157.277,107499998.0
2007-01-19 11:12:00,157.281,157.281,157.257,157.269,161999996.0
2007-01-19 11:13:00,157.262,157.266,157.251,157.266,96199999.0
2007-01-19 11:14:00,157.268,157.281,157.263,157.279,124600001.0
2007-01-19 11:15:00,157.269,157.27,157.259,157.27,70200000.0
2007-01-19 11:16:00,157.27,157.284,157.263,157.275,99799999.0
2007-01-19 11:17:00,157.284,157.3,157.284,157.29,108300000.0
2007-01-19 11:18:00,157.299,157.306,157.293,157.302,76400001.0
2007-01-19 11:19:00,157.297,157.305,157.29,157.305,93200000.0
2007-01-19 11:20:00,157.306,157.32,157.303,157.305,90900000.0
2007-01-19 11:21:00,157.309,157.312,157.278,157.278,113500001.0
2007-01-19 11:22:00,157.277,157.284,157.275,157.278,133400001.0
2007-01-19 11:23:00,157.272,157.284,157.272,157.279,108600000.0
2007-01-19 11:24:00,157.286,157.286,157.271,157.271,149200001.0
2007-01-19 11:25:00,157.262,157.281,157.257,157.27,96700001.0
2007-01-19 11:26:00,157.252,157.281,157.252,157.281,74900000.0
2007-01-19 11:27:00,157.261,157.278,157.254,157.265,55600000.0
2007-01-19 11:28:00,157.26,157.28,157.26,157.27,79899999.0
2007-01-19 11:29:00,157.282,157.284,157.273,157.283,150099999.0
2007-01-19 11:30:00,157.293,157.306,157.281,157.281,100699999.0
2007-01-19 11:31:00,157.282,157.295,157.269,157.29,171099999.0
2007-01-19 11:32:00,157.291,157.295,157.285,157.289,60699999.0
2007-01-19 11:33:00,157.308,157.322,157.291,157.322,72600000.0
2007-01-19 11:34:00,157.34,157.346,157.335,157.335,151400001.0
2007-01-19 11:35:00,157.334,157.344,157.33,157.33,62500000.0
2007-01-19 11:36:00,157.346,157.366,157.333,157.366,70600001.0
2007-01-19 11:37:00,157.361,157.368,157.354,157.354,109500001.0
2007-01-19 11:38:00,157.354,157.359,157.331,157.339,82100000.0
2007-01-19 11:39:00,157.338,157.338,157.317,157.327,97200000.0
2007-01-19 11:40:00,157.318,157.318,157.299,157.302,51900000.0
2007-01-19 11:41:00,157.3,157.311,157.295,157.303,129400003.0
2007-01-19 11:42:00,157.295,157.307,157.291,157.291,92999999.0
2007-01-19 11:43:00,157.288,157.288,157.263,157.283,62599999.0
2007-01-19 11:44:00,157.29,157.326,157.29,157.326,101799998.0
2007-01-19 11:45:00,157.324,157.324,157.308,157.312,106000001.0
2007-01-19 11:46:00,157.309,157.321,157.309,157.321,62500001.0
2007-01-19 11:47:00,157.322,157.329,157.309,157.309,114099999.0
2007-01-19 11:48:00,157.315,157.347,157.315,157.345,122400003.0
2007-01-19 11:49:00,157.349,157.355,157.335,157.34,170800001.0
2007-01-19 11:50:00,157.335,157.34,157.33,157.339,100800000.0
2007-01-19 11:51:00,157.335,157.335,157.319,157.321,64900000.0
2007-01-19 11:52:00,157.312,157.343,157.312,157.33,118700000.0
2007-01-19 11:53:00,157.345,157.358,157.345,157.358,105200000.0
2007-01-19 11:54:00,157.362,157.362,157.341,157.345,86500000.0
2007-01-19 11:55:00,157.347,157.347,157.3,157.3,113299998.0
2007-01-19 11:56:00,157.308,157.31,157.304,157.307,96499999.0
2007-01-19 11:57:00,157.3,157.308,157.3,157.308,113600003.0
2007-01-19 11:58:00,157.315,157.325,157.309,157.323,111800001.0
2007-01-19 11:59:00,157.319,157.33,157.313,157.316,167200000.0
2007-01-19 12:00:00,157.314,157.325,157.307,157.317,59199999.0
2007-01-19 12:01:00,157.322,157.322,157.305,157.305,83100001.0
2007-01-19 12:02:00,157.297,157.298,157.279,157.28,79399999.0
2007-01-19 12:03:00,157.275,157.275,157.264,157.264,107600001.0
2007-01-19 12:04:00,157.261,157.261,157.245,157.257,42100000.0
2007-01-19 12:05:00,157.251,157.254,157.24,157.248,135199998.0
2007-01-19 12:06:00,157.257,157.288,157.257,157.288,106399999.0
2007-01-19 12:07:00,157.286,157.298,157.286,157.298,119199998.0
2007-01-19 12:08:00,157.3,157.305,157.287,157.293,86999999.0
2007-01-19 12:09:00,157.281,157.281,157.24,157.242,89100000.0
2007-01-19 12:10:00,157.24,157.24,157.218,157.235,94900001.0
2007-01-19 12:11:00,157.233,157.237,157.226,157.237,121300000.0
2007-01-19 12:12:00,157.238,157.246,157.236,157.246,63900000.0
2007-01-19 12:13:00,157.242,157.25,157.241,157.241,79600001.0
2007-01-19 12:14:00,157.243,157.252,157.239,157.247,146700002.0
2007-01-19 12:15:00,157.245,157.245,157.23,157.23,85500000.0
2007-01-19 12:16:00,157.232,157.237,157.227,157.227,48800000.0
2007-01-19 12:17:00,157.222,157.222,157.204,157.22,64000000.0
2007-01-19 12:18:00,157.214,157.214,157.152,157.152,87199999.0
2007-01-19 12:19:00,157.137,157.156,157.136,157.153,79400000.0
2007-01-19 12:20:00,157.151,157.156,157.145,157.156,127399998.0
2007-01-19 12:21:00,157.153,157.153,157.143,157.148,62500000.0
2007-01-19 12:22:00,157.14,157.165,157.14,157.165,170700000.0
2007-01-19 12:23:00,157.162,157.167,157.154,157.165,112100001.0
2007-01-19 12:24:00,157.165,157.179,157.163,157.179,92899998.0
2007-01-19 12:25:00,157.181,157.183,157.167,157.183,56200000.0
2007-01-19 12:26:00,157.181,157.186,157.172,157.18,108100001.0
2007-01-19 12:27:00,157.176,157.18,157.176,157.178,79699998.0
2007-01-19 12:28:00,157.176,157.176,157.158,157.168,143599998.0
2007-01-19 12:29:00,157.175,157.182,157.165,157.165,128999998.0
2007-01-19 12:30:00,157.153,157.164,157.139,157.145,83599999.0
2007-01-19 12:31:00,157.133,157.147,157.129,157.141,88000000.0
2007-01-19 12:32:00,157.141,157.141,157.116,157.121,78400000.0
2007-01-19 12:33:00,157.127,157.127,157.12,157.12,42399999.0
2007-01-19 12:34:00,157.114,157.124,157.113,157.12,136499999.0
2007-01-19 12:35:00,157.117,157.119,157.112,157.113,97900000.0
2007-01-19 12:36:00,157.122,157.122,157.107,157.107,54799999.0
2007-01-19 12:37:00,157.111,157.114,157.095,157.11,129499999.0
2007-01-19 12:38:00,157.098,157.117,157.098,157.113,55200000.0
2007-01-19 12:39:00,157.118,157.131,157.113,157.123,54600000.0
2007-01-19 12:40:00,157.109,157.123,157.109,157.115,97499999.0
2007-01-19 12:41:00,157.112,157.123,157.112,157.12,83600000.0
2007-01-19 12:42:00,157.118,157.12,157.107,157.107,27400000.0
2007-01-19 12:43:00,157.12,157.13,157.116,157.13,155300004.0
2007-01-19 12:44:00,157.124,157.124,157.098,157.098,116100000.0
2007-01-19 12:45:00,157.118,157.118,157.105,157.105,48899999.0
2007-01-19 12:46:00,157.113,157.12,157.109,157.114,62499999.0
2007-01-19 12:47:00,157.109,157.117,157.107,157.107,162100003.0
2007-01-19 12:48:00,157.126,157.127,157.119,157.119,75900000.0
2007-01-19 12:49:00,157.106,157.11,157.099,157.099,115700001.0
2007-01-19 12:50:00,157.103,157.117,157.097,157.117,59999999.0
2007-01-19 12:51:00,157.121,157.121,157.107,157.108,62800000.0
2007-01-19 12:52:00,157.112,157.112,157.107,157.107,57500001.0
2007-01-19 12:53:00,157.112,157.112,157.09,157.107,130100001.0
2007-01-19 12:54:00,157.1,157.109,157.1,157.102,79899999.0
2007-01-19 12:55:00,157.097,157.099,157.089,157.099,151299997.0
2007-01-19 12:56:00,157.098,157.105,157.095,157.105,77000000.0
2007-01-19 12:57:00,157.114,157.131,157.114,157.123,67900000.0
2007-01-19 12:58:00,157.109,157.121,157.102,157.112,132599999.0
2007-01-19 12:59:00,157.097,157.101,157.09,157.1,118099998.0
2007-01-19 13:00:00,157.116,157.12,157.113,157.118,33300000.0
2007-01-19 13:01:00,157.114,157.128,157.114,157.126,69300002.0
2007-01-19 13:02:00,157.117,157.129,157.117,157.125,71700000.0
2007-01-19 13:03:00,157.127,157.131,157.123,157.124,68700000.0
2007-01-19 13:04:00,157.127,157.129,157.119,157.123,48100001.0
2007-01-19 13:05:00,157.108,157.121,157.108,157.117,78300001.0
2007-01-19 13:06:00,157.113,157.113,157.098,157.098,66900000.0
2007-01-19 13:07:00,157.093,157.107,157.093,157.107,79800000.0
2007-01-19 13:08:00,157.108,157.108,157.101,157.102,30000000.0
2007-01-19 13:09:00,157.104,157.114,157.103,157.108,97799998.0
2007-01-19 13:10:00,157.102,157.116,157.102,157.116,92199998.0
2007-01-19 13:11:00,157.119,157.121,157.108,157.108,52500000.0
2007-01-19 13:12:00,157.101,157.12,157.101,157.12,58500000.0
2007-01-19 13:13:00,157.118,157.118,157.11,157.111,95000000.0
2007-01-19 13:14:00,157.107,157.115,157.101,157.105,66000000.0
2007-01-19 13:15:00,157.098,157.105,157.093,157.098,143900000.0
2007-01-19 13:16:00,157.091,157.103,157.088,157.103,66799999.0
2007-01-19 13:17:00,157.096,157.098,157.09,157.094,60300000.0
2007-01-19 13:18:00,157.098,157.108,157.095,157.108,65600000.0
2007-01-19 13:19:00,157.105,157.12,157.103,157.115,122099998.0
2007-01-19 13:20:00,157.117,157.121,157.099,157.121,122199998.0
2007-01-19 13:21:00,157.103,157.115,157.1,157.115,68299999.0
2007-01-19 13:22:00,157.115,157.115,157.099,157.107,103500000.0
2007-01-19 13:23:00,157.098,157.118,157.098,157.118,73800000.0
2007-01-19 13:24:00,157.115,157.115,157.101,157.115,96900000.0
2007-01-19 13:25:00,157.107,157.108,157.097,157.108,114899999.0
2007-01-19 13:26:00,157.108,157.111,157.1,157.105,124399999.0
2007-01-19 13:27:00,157.104,157.115,157.104,157.113,173800000.0
2007-01-19 13:28:00,157.108,157.123,157.105,157.123,75900000.0
2007-01-19 13:29:00,157.12,157.12,157.115,157.12,33900000.0
2007-01-19 13:30:00,157.121,157.121,157.114,157.115,89000000.0
2007-01-19 13:31:00,157.112,157.127,157.112,157.125,74300000.0
2007-01-19 13:32:00,157.112,157.129,157.112,157.112,109600001.0
2007-01-19 13:33:00,157.128,157.137,157.124,157.137,52800000.0
2007-01-19 13:34:00,157.136,157.147,157.125,157.13,62400000.0
2007-01-19 13:35:00,157.117,157.145,157.117,157.143,66300000.0
2007-01-19 13:36:00,157.146,157.146,157.144,157.144,11200000.0
2007-01-19 13:37:00,157.137,157.156,157.137,157.15,101900000.0
2007-01-19 13:38:00,157.15,157.15,157.145,157.15,18900000.0
2007-01-19 13:39:00,157.158,157.158,157.145,157.145,111400001.0
2007-01-19 13:40:00,157.147,157.168,157.147,157.16,93100000.0
2007-01-19 13:41:00,157.17,157.179,157.164,157.174,72700000.0
2007-01-19 13:42:00,157.17,157.19,157.17,157.19,62499999.0
2007-01-19 13:43:00,157.19,157.19,157.169,157.175,77000002.0
2007-01-19 13:44:00,157.165,157.178,157.165,157.168,123799998.0
2007-01-19 13:45:00,157.172,157.173,157.159,157.159,179899997.0
2007-01-19 13:46:00,157.161,157.172,157.161,157.172,56800001.0
2007-01-19 13:47:00,157.166,157.169,157.164,157.168,32400000.0
2007-01-19 13:48:00,157.161,157.179,157.161,157.179,110599998.0
2007-01-19 13:49:00,157.164,157.174,157.152,157.162,188799998.0
2007-01-19 13:50:00,157.157,157.179,157.157,157.176,106300000.0
2007-01-19 13:51:00,157.18,157.18,157.158,157.167,46400000.0
2007-01-19 13:52:00,157.172,157.177,157.172,157.177,65500001.0
2007-01-19 13:53:00,157.177,157.18,157.166,157.166,90500001.0
2007-01-19 13:54:00,157.16,157.16,157.147,157.149,96399999.0
2007-01-19 13:55:00,157.149,157.159,157.142,157.143,147099998.0
2007-01-19 13:56:00,157.143,157.174,157.143,157.154,131600002.0
2007-01-19 13:57:00,157.157,157.164,157.153,157.153,48000000.0
2007-01-19 13:58:00,157.155,157.166,157.149,157.15,123399998.0
2007-01-19 13:59:00,157.134,157.134,157.12,157.133,142299997.0
2007-01-19 14:00:00,157.142,157.144,157.117,157.117,94299999.0
2007-01-19 14:01:00,157.128,157.133,157.126,157.133,47200000.0
2007-01-19 14:02:00,157.122,157.129,157.117,157.129,77000000.0
2007-01-19 14:03:00,157.127,157.133,157.121,157.124,115800000.0
2007-01-19 14:04:00,157.13,157.133,157.122,157.128,45000000.0
2007-01-19 14:05:00,157.127,157.132,157.117,157.132,64199998.0
2007-01-19 14:06:00,157.133,157.145,157.132,157.144,97499998.0
2007-01-19 14:07:00,157.139,157.163,157.139,157.163,71500001.0
2007-01-19 14:08:00,157.169,157.17,157.158,157.17,185900001.0
2007-01-19 14:09:00,157.166,157.173,157.161,157.161,81600002.0
2007-01-19 14:10:00,157.167,157.173,157.16,157.162,95100001.0
2007-01-19 14:11:00,157.173,157.174,157.162,157.172,103900001.0
2007-01-19 14:12:00,157.181,157.181,157.157,157.166,48100000.0
2007-01-19 14:13:00,157.165,157.177,157.161,157.17,173400002.0
2007-01-19 14:14:00,157.169,157.176,157.169,157.176,13000000.0
2007-01-19 14:15:00,157.176,157.185,157.167,157.185,63000000.0
2007-01-19 14:16:00,157.178,157.179,157.175,157.175,29600000.0
2007-01-19 14:17:00,157.179,157.187,157.179,157.183,82100000.0
2007-01-19 14:18:00,157.18,157.183,157.173,157.173,120700000.0
2007-01-19 14:19:00,157.173,157.181,157.173,157.175,46400001.0
2007-01-19 14:20:00,157.178,157.183,157.171,157.18,146799999.0
2007-01-19 14:21:00,157.172,157.189,157.165,157.165,54800000.0
2007-01-19 14:22:00,157.18,157.185,157.17,157.175,106000000.0
2007-01-19 14:23:00,157.17,157.17,157.162,157.162,48200000.0
2007-01-19 14:24:00,157.172,157.181,157.158,157.181,58900000.0
2007-01-19 14:25:00,157.172,157.175,157.17,157.17,42100000.0
2007-01-19 14:26:00,157.18,157.18,157.18,157.18,17600000.0
2007-01-19 14:27:00,157.188,157.193,157.177,157.19,70499999.0
2007-01-19 14:28:00,157.186,157.187,157.174,157.18,108799999.0
2007-01-19 14:29:00,157.172,157.18,157.169,157.18,56800000.0
2007-01-19 14:30:00,157.175,157.185,157.175,157.175,74300001.0
2007-01-19 14:31:00,157.181,157.181,157.165,157.177,136900002.0
2007-01-19 14:32:00,157.17,157.18,157.165,157.175,78200000.0
2007-01-19 14:33:00,157.18,157.183,157.177,157.177,29600000.0
2007-01-19 14:34:00,157.175,157.182,157.171,157.172,42700000.0
2007-01-19 14:35:00,157.169,157.179,157.164,157.175,99999999.0
2007-01-19 14:36:00,157.175,157.176,157.158,157.172,115200000.0
2007-01-19 14:37:00,157.18,157.18,157.162,157.173,66400000.0
2007-01-19 14:38:00,157.167,157.176,157.164,157.166,137300004.0
2007-01-19 14:39:00,157.163,157.165,157.145,157.158,55200000.0
2007-01-19 14:40:00,157.157,157.159,157.147,157.158,61499999.0
2007-01-19 14:41:00,157.145,157.153,157.144,157.146,135500001.0
2007-01-19 14:42:00,157.133,157.165,157.133,157.158,86800002.0
2007-01-19 14:43:00,157.164,157.172,157.153,157.153,71300000.0
2007-01-19 14:44:00,157.17,157.175,157.17,157.175,32800000.0
2007-01-19 14:45:00,157.163,157.163,157.144,157.151,82699999.0
2007-01-19 14:46:00,157.152,157.152,157.135,157.135,112800000.0
2007-01-19 14:47:00,157.132,157.139,157.126,157.128,120399998.0
2007-01-19 14:48:00,157.13,157.145,157.117,157.117,75099999.0
2007-01-19 14:49:00,157.118,157.136,157.114,157.12,75400000.0
2007-01-19 14:50:00,157.128,157.135,157.12,157.135,52799999.0
2007-01-19 14:51:00,157.129,157.134,157.124,157.134,52800000.0
2007-01-19 14:52:00,157.124,157.132,157.124,157.129,108700000.0
2007-01-19 14:53:00,157.124,157.132,157.12,157.12,57999999.0
2007-01-19 14:54:00,157.121,157.127,157.112,157.112,135699996.0
2007-01-19 14:55:00,157.113,157.119,157.1,157.101,124500002.0
2007-01-19 14:56:00,157.108,157.115,157.104,157.11,96200000.0
2007-01-19 14:57:00,157.12,157.129,157.118,157.122,73200000.0
2007-01-19 14:58:00,157.117,157.127,157.115,157.115,101600001.0
2007-01-19 14:59:00,157.13,157.137,157.118,157.118,37700000.0
2007-01-19 15:00:00,157.131,157.14,157.129,157.132,139500003.0
2007-01-19 15:01:00,157.137,157.139,157.123,157.13,163400001.0
2007-01-19 15:02:00,157.127,157.139,157.126,157.129,132400003.0
2007-01-19 15:03:00,157.127,157.166,157.126,157.155,99799997.0
2007-01-19 15:04:00,157.152,157.165,157.149,157.157,33200000.0
2007-01-19 15:05:00,157.157,157.166,157.143,157.143,73200000.0
2007-01-19 15:06:00,157.155,157.164,157.15,157.164,89100000.0
2007-01-19 15:07:00,157.169,157.183,157.169,157.174,110300001.0
2007-01-19 15:08:00,157.174,157.174,157.134,157.134,24600000.0
2007-01-19 15:09:00,157.126,157.145,157.126,157.13,92700000.0
2007-01-19 15:10:00,157.117,157.135,157.117,157.123,55699998.0
2007-01-19 15:11:00,157.117,157.128,157.113,157.117,43500000.0
2007-01-19 15:12:00,157.107,157.118,157.103,157.11,102100001.0
2007-01-19 15:13:00,157.113,157.126,157.107,157.107,61800001.0
2007-01-19 15:14:00,157.115,157.127,157.106,157.11,201400000.0
2007-01-19 15:15:00,157.091,157.115,157.091,157.115,85099997.0
2007-01-19 15:16:00,157.117,157.117,157.107,157.107,74900000.0
2007-01-19 15:17:00,157.112,157.12,157.11,157.12,56999999.0
2007-01-19 15:18:00,157.123,157.13,157.118,157.118,36800000.0
2007-01-19 15:19:00,157.109,157.13,157.109,157.13,86799997.0
2007-01-19 15:20:00,157.137,157.147,157.131,157.147,127599997.0
2007-01-19 15:21:00,157.146,157.16,157.144,157.155,114400001.0
2007-01-19 15:22:00,157.142,157.151,157.13,157.151,124600001.0
2007-01-19 15:23:00,157.14,157.15,157.14,157.147,156199999.0
2007-01-19 15:24:00,157.155,157.155,157.15,157.15,85799999.0
2007-01-19 15:25:00,157.154,157.154,157.144,157.151,51400000.0
2007-01-19 15:26:00,157.165,157.172,157.152,157.164,46100000.0
2007-01-19 15:27:00,157.165,157.165,157.147,157.147,140600002.0
2007-01-19 15:28:00,157.15,157.151,157.135,157.151,139400000.0
2007-01-19 15:29:00,157.156,157.16,157.148,157.148,105599999.0
2007-01-19 15:30:00,157.142,157.146,157.14,157.144,51200000.0
2007-01-19 15:31:00,157.14,157.159,157.138,157.159,46800000.0
2007-01-19 15:32:00,157.157,157.163,157.151,157.16,124699999.0
2007-01-19 15:33:00,157.165,157.165,157.153,157.153,77499999.0
2007-01-19 15:34:00,157.148,157.156,157.145,157.15,87899999.0
2007-01-19 15:35:00,157.158,157.163,157.151,157.154,52899999.0
2007-01-19 15:36:00,157.156,157.161,157.138,157.152,154499998.0
2007-01-19 15:37:00,157.162,157.164,157.151,157.153,151099999.0
2007-01-19 15:38:00,157.147,157.157,157.147,157.147,63199999.0
2007-01-19 15:39:00,157.145,157.155,157.14,157.143,46599999.0
2007-01-19 15:40:00,157.142,157.142,157.12,157.121,107400000.0
2007-01-19 15:41:00,157.116,157.126,157.11,157.116,99499999.0
2007-01-19 15:42:00,157.117,157.138,157.117,157.131,99700002.0
2007-01-19 15:43:00,157.123,157.142,157.123,157.142,39200000.0
2007-01-19 15:44:00,157.135,157.145,157.132,157.135,44200000.0
2007-01-19 15:45:00,157.136,157.144,157.131,157.144,43500000.0
2007-01-19 15:46:00,157.122,157.138,157.122,157.13,64999998.0
2007-01-19 15:47:00,157.137,157.141,157.127,157.139,37000000.0
2007-01-19 15:48:00,157.132,157.135,157.123,157.123,120900001.0
2007-01-19 15:49:00,157.128,157.145,157.122,157.145,53300001.0
2007-01-19 15:50:00,157.147,157.147,157.121,157.136,126299998.0
2007-01-19 15:51:00,157.139,157.139,157.131,157.131,93299999.0
2007-01-19 15:52:00,157.135,157.135,157.123,157.128,27200000.0
2007-01-19 15:53:00,157.152,157.16,157.139,157.139,122299998.0
2007-01-19 15:54:00,157.138,157.144,157.135,157.135,34700000.0
2007-01-19 15:55:00,157.132,157.142,157.124,157.137,79499999.0
2007-01-19 15:56:00,157.138,157.138,157.123,157.123,120900003.0
2007-01-19 15:57:00,157.137,157.137,157.114,157.115,110499998.0
2007-01-19 15:58:00,157.115,157.125,157.111,157.125,135799999.0
2007-01-19 15:59:00,157.105,157.118,157.099,157.1,127999999.0
2007-01-19 16:00:00,157.101,157.104,157.082,157.082,76800000.0
2007-01-19 16:01:00,157.092,157.117,157.092,157.112,68699999.0
2007-01-19 16:02:00,157.113,157.121,157.097,157.097,75400001.0
2007-01-19 16:03:00,157.102,157.113,157.095,157.113,45600000.0
2007-01-19 16:04:00,157.115,157.115,157.102,157.109,66299998.0
2007-01-19 16:05:00,157.109,157.109,157.102,157.105,85300001.0
2007-01-19 16:06:00,157.09,157.09,157.067,157.067,49600000.0
2007-01-19 16:07:00,157.061,157.068,157.018,157.019,112400002.0
2007-01-19 16:08:00,157.018,157.018,157.006,157.008,103800001.0
2007-01-19 16:09:00,156.995,157.026,156.995,157.026,121099996.0
2007-01-19 16:10:00,157.023,157.026,157.007,157.026,70200001.0
2007-01-19 16:11:00,157.025,157.04,157.025,157.04,93200002.0
2007-01-19 16:12:00,157.035,157.049,157.029,157.029,100399999.0
2007-01-19 16:13:00,157.035,157.037,157.022,157.022,153299997.0
2007-01-19 16:14:00,157.028,157.039,157.017,157.034,94400000.0
2007-01-19 16:15:00,157.039,157.056,157.036,157.053,180399998.0
2007-01-19 16:16:00,157.056,157.062,157.05,157.058,68699999.0
2007-01-19 16:17:00,157.079,157.087,157.074,157.082,93700002.0
2007-01-19 16:18:00,157.084,157.098,157.083,157.092,72799999.0
2007-01-19 16:19:00,157.083,157.091,157.074,157.082,99600002.0
2007-01-19 16:20:00,157.087,157.087,157.075,157.075,83200000.0
2007-01-19 16:21:00,157.075,157.082,157.074,157.082,33100000.0
2007-01-19 16:22:00,157.073,157.086,157.073,157.077,168800001.0
2007-01-19 16:23:00,157.068,157.079,157.063,157.063,70600001.0
2007-01-19 16:24:00,157.062,157.069,157.051,157.055,137899999.0
2007-01-19 16:25:00,157.059,157.063,157.053,157.063,101099999.0
2007-01-19 16:26:00,157.058,157.081,157.053,157.07,97600001.0
2007-01-19 16:27:00,157.071,157.074,157.066,157.068,62400000.0
2007-01-19 16:28:00,157.072,157.076,157.072,157.072,152899999.0
2007-01-19 16:29:00,157.065,157.079,157.065,157.066,146899999.0
2007-01-19 16:30:00,157.077,157.077,157.063,157.074,83200000.0
2007-01-19 16:31:00,157.065,157.081,157.065,157.071,76800000.0
2007-01-19 16:32:00,157.063,157.063,157.056,157.061,78400002.0
2007-01-19 16:33:00,157.067,157.071,157.058,157.071,39700001.0
2007-01-19 16:34:00,157.069,157.069,157.045,157.052,168399998.0
2007-01-19 16:35:00,157.053,157.053,157.032,157.032,69500000.0
2007-01-19 16:36:00,157.023,157.046,157.023,157.037,124300001.0
2007-01-19 16:37:00,157.033,157.045,157.026,157.045,101199998.0
2007-01-19 16:38:00,157.048,157.068,157.048,157.061,146200000.0
2007-01-19 16:39:00,157.057,157.065,157.048,157.065,37000000.0
2007-01-19 16:40:00,157.059,157.065,157.056,157.065,60599999.0
2007-01-19 16:41:00,157.067,157.081,157.067,157.07,103900000.0
2007-01-19 16:42:00,157.073,157.074,157.058,157.058,142600003.0
2007-01-19 16:43:00,157.064,157.071,157.057,157.057,62699999.0
2007-01-19 16:44:00,157.055,157.067,157.055,157.067,107000000.0
2007-01-19 16:45:00,157.073,157.075,157.063,157.075,59099999.0
2007-01-19 16:46:00,157.076,157.077,157.064,157.068,171399999.0
2007-01-19 16:47:00,157.072,157.076,157.056,157.059,97400001.0
2007-01-19 16:48:00,157.056,157.068,157.047,157.062,133100001.0
2007-01-19 16:49:00,157.057,157.057,157.043,157.043,91200000.0
2007-01-19 16:50:00,157.046,157.046,157.032,157.032,92999998.0
2007-01-19 16:51:00,157.031,157.038,157.022,157.038,103299999.0
2007-01-19 16:52:00,157.036,157.036,157.019,157.022,41400000.0
2007-01-19 16:53:00,157.032,157.055,157.032,157.05,166399995.0
2007-01-19 16:54:00,157.045,157.045,157.022,157.025,82000001.0
2007-01-19 16:55:00,157.018,157.037,157.015,157.029,144499997.0
2007-01-19 16:56:00,157.037,157.049,157.037,157.041,46900000.0
2007-01-19 16:57:00,157.043,157.051,157.042,157.043,77800001.0
2007-01-19 16:58:00,157.042,157.064,157.042,157.053,82300000.0
2007-01-19 16:59:00,157.051,157.072,157.033,157.061,104700002.0
2007-01-19 17:00:00,157.055,157.055,157.023,157.043,103600001.0
2007-01-19 17:01:00,157.032,157.032,156.981,156.981,26700000.0
2007-01-19 17:02:00,156.966,156.995,156.966,156.995,44000001.0
2007-01-19 17:03:00,157.011,157.031,157.001,157.019,124399999.0
2007-01-19 17:04:00,157.018,157.047,157.018,157.036,166200001.0
2007-01-19 17:05:00,157.032,157.035,157.013,157.013,40999999.0
2007-01-19 17:06:00,157.021,157.021,157.002,157.002,15200000.0
2007-01-19 17:07:00,156.995,157.001,156.984,156.99,86300000.0
2007-01-19 17:08:00,156.97,156.97,156.95,156.965,71599998.0
2007-01-19 17:09:00,156.969,156.987,156.967,156.981,67700001.0
2007-01-19 17:10:00,156.985,157.007,156.981,156.981,109000001.0
2007-01-19 17:11:00,156.991,157.0,156.981,156.981,149700000.0
2007-01-19 17:12:00,156.986,157.003,156.986,156.994,56800000.0
2007-01-19 17:13:00,156.99,156.999,156.984,156.995,77000001.0
2007-01-19 17:14:00,156.998,156.998,156.98,156.98,60400000.0
2007-01-19 17:15:00,156.973,156.985,156.973,156.977,77099999.0
2007-01-19 17:16:00,156.978,156.985,156.969,156.985,102500000.0
2007-01-19 17:17:00,156.99,157.0,156.982,156.989,54600000.0
2007-01-19 17:18:00,156.979,156.984,156.975,156.981,62400000.0
2007-01-19 17:19:00,156.977,156.977,156.959,156.962,152400002.0
2007-01-19 17:20:00,156.95,156.96,156.922,156.954,99700001.0
2007-01-19 17:21:00,156.955,156.956,156.947,156.951,67200000.0
2007-01-19 17:22:00,156.95,156.964,156.95,156.957,54400000.0
2007-01-19 17:23:00,156.953,156.963,156.953,156.953,86499999.0
2007-01-19 17:24:00,156.942,156.948,156.929,156.948,145600000.0
2007-01-19 17:25:00,156.944,156.944,156.931,156.931,117899998.0
2007-01-19 17:26:00,156.931,156.934,156.915,156.921,84800001.0
2007-01-19 17:27:00,156.923,156.93,156.911,156.925,103099999.0
2007-01-19 17:28:00,156.913,156.913,156.876,156.876,66500001.0
2007-01-19 17:29:00,156.875,156.884,156.865,156.883,69700000.0
2007-01-19 17:30:00,156.875,156.875,156.863,156.863,55200000.0
2007-01-19 17:31:00,156.885,156.905,156.885,156.905,123400004.0
2007-01-19 17:32:00,156.902,156.902,156.887,156.894,155200000.0
2007-01-19 17:33:00,156.881,156.892,156.881,156.888,83099998.0
2007-01-19 17:34:00,156.897,156.897,156.885,156.892,103900000.0
2007-01-19 17:35:00,156.9,156.9,156.88,156.882,83599999.0
2007-01-19 17:36:00,156.888,156.899,156.878,156.899,26700000.0
2007-01-19 17:37:00,156.911,156.921,156.905,156.911,136499998.0
2007-01-19 17:38:00,156.914,156.926,156.914,156.926,39200000.0
2007-01-19 17:39:00,156.92,156.943,156.92,156.943,71099998.0
2007-01-19 17:40:00,156.943,156.955,156.943,156.955,75900002.0
2007-01-19 17:41:00,156.953,156.953,156.942,156.948,121599999.0
2007-01-19 17:42:00,156.959,156.967,156.944,156.959,183399997.0
2007-01-19 17:43:00,156.962,156.967,156.949,156.95,97400000.0
2007-01-19 17:44:00,156.957,156.963,156.951,156.963,72000000.0
2007-01-19 17:45:00,156.972,156.984,156.972,156.984,52800000.0
2007-01-19 17:46:00,156.992,156.995,156.974,156.988,139899998.0
2007-01-19 17:47:00,156.994,157.0,156.977,156.986,90499999.0
2007-01-19 17:48:00,156.994,157.003,156.99,156.99,91700001.0
2007-01-19 17:49:00,156.991,157.01,156.989,157.01,87699999.0
2007-01-19 17:50:00,157.002,157.007,156.983,156.985,272000002.0
2007-01-19 17:51:00,156.989,157.006,156.987,157.006,108399999.0
2007-01-19 17:52:00,156.988,157.002,156.981,156.996,151200002.0
2007-01-19 17:53:00,156.99,157.012,156.989,157.012,36199999.0
2007-01-19 17:54:00,157.024,157.041,157.015,157.04,61300001.0
2007-01-19 17:55:00,157.057,157.068,157.038,157.066,123900003.0
2007-01-19 17:56:00,157.073,157.074,157.068,157.074,115800001.0
2007-01-19 17:57:00,157.067,157.067,157.049,157.049,97700000.0
2007-01-19 17:58:00,157.045,157.055,157.045,157.052,87900000.0
2007-01-19 17:59:00,157.06,157.098,157.06,157.09,74300000.0
2007-01-19 18:00:00,157.077,157.084,157.057,157.076,43200000.0
2007-01-19 18:01:00,157.063,157.07,157.044,157.06,1224399999.0
2007-01-19 18:02:00,157.22,157.22,157.22,157.22,2021399998.0
2007-01-19 18:03:00,157.073,157.076,157.053,157.065,2021399998.0
2007-01-19 18:04:00,157.064,157.07,157.052,157.053,1393700000.0
2007-01-19 18:05:00,157.06,157.08,157.044,157.063,1726499989.0
2007-01-19 18:06:00,157.067,157.081,157.065,157.075,1024200000.0
2007-01-19 18:07:00,157.073,157.084,157.069,157.084,1957199990.0
2007-01-19 18:08:00,157.086,157.112,157.086,157.112,1802599999.0
2007-01-19 18:09:00,157.117,157.14,157.117,157.121,1290000005.0
2007-01-19 18:10:00,157.13,157.147,157.13,157.13,699200000.0
2007-01-19 18:11:00,157.14,157.161,157.139,157.14,808199998.0
2007-01-19 18:12:00,157.148,157.154,157.136,157.14,778399997.0
2007-01-19 18:13:00,157.143,157.143,157.13,157.142,1238900001.0
2007-01-19 18:14:00,157.135,157.141,157.122,157.127,1374899994.0
2007-01-19 18:15:00,157.122,157.122,157.1,157.1,1678999996.0
2007-01-19 18:16:00,157.099,157.106,157.086,157.088,1459799989.0
2007-01-19 18:17:00,157.095,157.103,157.084,157.093,860400002.0
2007-01-19 18:18:00,157.09,157.095,157.087,157.095,540799998.0
2007-01-19 18:19:00,157.094,157.099,157.077,157.089,757899998.0
2007-01-19 18:20:00,157.083,157.099,157.074,157.076,1344500009.0
2007-01-19 18:21:00,157.077,157.091,157.067,157.07,1212299994.0
2007-01-19 18:22:00,157.07,157.081,157.065,157.076,979000001.0
2007-01-19 18:23:00,157.07,157.083,157.067,157.075,1605200001.0
2007-01-19 18:24:00,157.07,157.081,157.063,157.072,1129400000.0
2007-01-19 18:25:00,157.079,157.108,157.075,157.108,1245499997.0
2007-01-19 18:26:00,157.115,157.143,157.115,157.133,915099995.0
2007-01-19 18:27:00,157.13,157.166,157.117,157.161,569099997.0
2007-01-19 18:28:00,157.175,157.183,157.167,157.167,747700004.0
2007-01-19 18:29:00,157.167,157.192,157.167,157.192,833300003.0
2007-01-19 18:30:00,157.195,157.212,157.178,157.195,563999998.0
2007-01-19 18:31:00,157.197,157.203,157.185,157.195,883799998.0
2007-01-19 18:32:00,157.192,157.192,157.167,157.172,1320199994.0
2007-01-19 18:33:00,157.168,157.168,157.145,157.147,1593200006.0
2007-01-19 18:34:00,157.145,157.148,157.133,157.135,1138499995.0
2007-01-19 18:35:00,157.134,157.147,157.122,157.125,1163799999.0
2007-01-19 18:36:00,157.123,157.134,157.115,157.12,612699995.0
2007-01-19 18:37:00,157.117,157.119,157.105,157.105,750500003.0
2007-01-19 18:38:00,157.102,157.102,157.089,157.092,396799996.0
2007-01-19 18:39:00,157.092,157.105,157.076,157.105,383700002.0
2007-01-19 18:40:00,157.105,157.14,157.094,157.133,888100003.0
2007-01-19 18:41:00,157.141,157.148,157.127,157.142,275499999.0
2007-01-19 18:42:00,157.15,157.17,157.15,157.167,548199994.0
2007-01-19 18:43:00,157.16,157.183,157.159,157.175,283300000.0
2007-01-19 18:44:00,157.176,157.185,157.17,157.177,457200005.0
2007-01-19 18:45:00,157.171,157.182,157.167,157.171,246400002.0
2007-01-19 18:46:00,157.167,157.171,157.155,157.167,735500008.0
2007-01-19 18:47:00,157.158,157.161,157.145,157.154,202499998.0
2007-01-19 18:48:00,157.15,157.163,157.146,157.153,685000003.0
2007-01-19 18:49:00,157.153,157.161,157.144,157.15,607099999.0
2007-01-19 18:50:00,157.157,157.157,157.131,157.141,752399993.0
2007-01-19 18:51:00,157.137,157.142,157.127,157.136,518999999.0
2007-01-19 18:52:00,157.146,157.149,157.128,157.142,643199998.0
2007-01-19 18:53:00,157.143,157.153,157.134,157.143,1131600003.0
2007-01-19 18:54:00,157.143,157.157,157.134,157.145,815699999.0
2007-01-19 18:55:00,157.146,157.169,157.142,157.162,999499998.0
2007-01-19 18:56:00,157.167,157.177,157.158,157.158,500599997.0
2007-01-19 18:57:00,157.169,157.18,157.15,157.18,467600000.0
2007-01-19 18:58:00,157.184,157.188,157.165,157.183,495800002.0
2007-01-19 18:59:00,157.186,157.189,157.167,157.181,891899995.0
2007-01-19 19:00:00,157.173,157.223,157.173,157.206,309499994.0
2007-01-19 19:01:00,157.21,157.218,157.205,157.205,229700000.0
2007-01-19 19:02:00,157.199,157.215,157.199,157.211,193000001.0
2007-01-19 19:03:00,157.216,157.236,157.216,157.22,690099994.0
2007-01-19 19:04:00,157.219,157.221,157.205,157.213,639999992.0
2007-01-19 19:05:00,157.218,157.231,157.21,157.21,603700004.0
2007-01-19 19:06:00,157.208,157.226,157.202,157.202,692400000.0
2007-01-19 19:07:00,157.203,157.219,157.193,157.197,907299998.0
2007-01-19 19:08:00,157.206,157.227,157.203,157.227,879900004.0
2007-01-19 19:09:00,157.232,157.256,157.226,157.226,720699999.0
2007-01-19 19:10:00,157.216,157.222,157.2,157.217,133900000.0
2007-01-19 19:11:00,157.22,157.229,157.207,157.207,420100000.0
2007-01-19 19:12:00,157.206,157.211,157.194,157.207,223499999.0
2007-01-19 19:13:00,157.205,157.212,157.198,157.212,186699999.0
2007-01-19 19:14:00,157.208,157.211,157.193,157.2,371800000.0
2007-01-19 19:15:00,157.192,157.194,157.174,157.185,806299996.0
2007-01-19 19:16:00,157.176,157.193,157.171,157.193,558999998.0
2007-01-19 19:17:00,157.185,157.185,157.169,157.169,404800003.0
2007-01-19 19:18:00,157.171,157.183,157.167,157.177,204600000.0
2007-01-19 19:19:00,157.178,157.179,157.168,157.178,747999996.0
2007-01-19 19:20:00,157.182,157.182,157.165,157.17,419300001.0
2007-01-19 19:21:00,157.187,157.202,157.185,157.198,510999998.0
2007-01-19 19:22:00,157.195,157.201,157.188,157.191,97200001.0
2007-01-19 19:23:00,157.2,157.209,157.191,157.2,1114799995.0
2007-01-19 19:24:00,157.2,157.205,157.192,157.2,537900005.0
2007-01-19 19:25:00,157.198,157.21,157.191,157.2,617900001.0
2007-01-19 19:26:00,157.198,157.211,157.195,157.196,1240699994.0
2007-01-19 19:27:00,157.194,157.211,157.194,157.202,691800004.0
2007-01-19 19:28:00,157.195,157.197,157.181,157.194,537500002.0
2007-01-19 19:29:00,157.196,157.203,157.19,157.19,351099996.0
2007-01-19 19:30:00,157.195,157.22,157.195,157.21,718400003.0
2007-01-19 19:31:00,157.213,157.224,157.208,157.215,714799994.0
2007-01-19 19:32:00,157.21,157.225,157.205,157.205,691299993.0
2007-01-19 19:33:00,157.2,157.21,157.194,157.197,519099997.0
2007-01-19 19:34:00,157.215,157.216,157.196,157.2,885799999.0
2007-01-19 19:35:00,157.212,157.222,157.209,157.219,651699997.0
2007-01-19 19:36:00,157.222,157.222,157.201,157.209,378699997.0
2007-01-19 19:37:00,157.207,157.215,157.198,157.198,103400002.0
2007-01-19 19:38:00,157.2,157.208,157.196,157.207,669699991.0
2007-01-19 19:39:00,157.218,157.221,157.194,157.211,816400003.0
2007-01-19 19:40:00,157.224,157.232,157.217,157.223,510600001.0
2007-01-19 19:41:00,157.212,157.215,157.196,157.203,789600000.0
2007-01-19 19:42:00,157.212,157.216,157.2,157.207,390700001.0
2007-01-19 19:43:00,157.216,157.225,157.203,157.225,209099995.0
2007-01-19 19:44:00,157.223,157.238,157.212,157.212,397999996.0
2007-01-19 19:45:00,157.203,157.215,157.203,157.21,95299999.0
2007-01-19 19:46:00,157.21,157.217,157.202,157.217,417600005.0
2007-01-19 19:47:00,157.221,157.234,157.208,157.234,184500000.0
2007-01-19 19:48:00,157.235,157.238,157.217,157.219,1002399998.0
2007-01-19 19:49:00,157.229,157.229,157.221,157.222,344099994.0
2007-01-19 19:50:00,157.231,157.238,157.229,157.238,321600000.0
2007-01-19 19:51:00,157.237,157.237,157.222,157.225,405500001.0
2007-01-19 19:52:00,157.233,157.244,157.227,157.227,491499999.0
2007-01-19 19:53:00,157.227,157.23,157.215,157.228,461299996.0
2007-01-19 19:54:00,157.226,157.232,157.213,157.213,225499999.0
2007-01-19 19:55:00,157.217,157.232,157.217,157.228,336800001.0
2007-01-19 19:56:00,157.224,157.224,157.202,157.218,408400000.0
2007-01-19 19:57:00,157.215,157.235,157.209,157.217,576200004.0
2007-01-19 19:58:00,157.219,157.233,157.215,157.223,556400004.0
2007-01-19 19:59:00,157.227,157.239,157.226,157.237,472299999.0
2007-01-19 20:00:00,157.247,157.255,157.234,157.255,161799999.0
2007-01-19 20:01:00,157.25,157.26,157.25,157.259,421399998.0
2007-01-19 20:02:00,157.257,157.257,157.24,157.25,253899998.0
2007-01-19 20:03:00,157.254,157.254,157.243,157.249,330700000.0
2007-01-19 20:04:00,157.249,157.249,157.24,157.24,485700000.0
2007-01-19 20:05:00,157.242,157.253,157.239,157.242,667299994.0
2007-01-19 20:06:00,157.247,157.251,157.236,157.241,564399997.0
2007-01-19 20:07:00,157.235,157.245,157.235,157.24,389600008.0
2007-01-19 20:08:00,157.239,157.245,157.231,157.232,589199996.0
2007-01-19 20:09:00,157.228,157.234,157.218,157.234,400000004.0
2007-01-19 20:10:00,157.218,157.231,157.217,157.22,291299998.0
2007-01-19 20:11:00,157.221,157.222,157.201,157.222,769999996.0
2007-01-19 20:12:00,157.212,157.242,157.212,157.237,1062899998.0
2007-01-19 20:13:00,157.238,157.243,157.231,157.236,265900003.0
2007-01-19 20:14:00,157.227,157.234,157.211,157.23,515900004.0
2007-01-19 20:15:00,157.23,157.244,157.227,157.233,577799999.0
2007-01-19 20:16:00,157.228,157.245,157.226,157.234,592199993.0
2007-01-19 20:17:00,157.235,157.24,157.232,157.238,242199999.0
2007-01-19 20:18:00,157.24,157.24,157.237,157.24,166099998.0
2007-01-19 20:19:00,157.238,157.251,157.233,157.237,612400003.0
2007-01-19 20:20:00,157.241,157.282,157.241,157.254,169800000.0
2007-01-19 20:21:00,157.251,157.261,157.249,157.26,426699998.0
2007-01-19 20:22:00,157.256,157.256,157.234,157.254,375700002.0
2007-01-19 20:23:00,157.257,157.261,157.243,157.246,513300000.0
2007-01-19 20:24:00,157.249,157.249,157.24,157.247,292900002.0
2007-01-19 20:25:00,157.252,157.264,157.243,157.264,488099993.0
2007-01-19 20:26:00,157.269,157.272,157.258,157.262,459900000.0
2007-01-19 20:27:00,157.26,157.266,157.256,157.264,813700002.0
2007-01-19 20:28:00,157.257,157.269,157.241,157.265,964999999.0
2007-01-19 20:29:00,157.269,157.288,157.264,157.285,1219200008.0
2007-01-19 20:30:00,157.29,157.303,157.281,157.29,2009100003.0
2007-01-19 20:31:00,157.29,157.304,157.285,157.297,1305000004.0
2007-01-19 20:32:00,157.3,157.309,157.29,157.292,1171700001.0
2007-01-19 20:33:00,157.291,157.307,157.291,157.304,384700001.0
2007-01-19 20:34:00,157.308,157.314,157.298,157.308,486799996.0
2007-01-19 20:35:00,157.305,157.305,157.285,157.297,395000005.0
2007-01-19 20:36:00,157.298,157.309,157.294,157.308,585999999.0
2007-01-19 20:37:00,157.31,157.315,157.303,157.31,420300001.0
2007-01-19 20:38:00,157.313,157.313,157.295,157.3,915999997.0
2007-01-19 20:39:00,157.295,157.295,157.265,157.266,908899998.0
2007-01-19 20:40:00,157.258,157.277,157.258,157.277,1047000002.0
2007-01-19 20:41:00,157.273,157.281,157.267,157.273,347400000.0
2007-01-19 20:42:00,157.268,157.275,157.256,157.273,316199998.0
2007-01-19 20:43:00,157.276,157.288,157.263,157.275,463599994.0
2007-01-19 20:44:00,157.279,157.292,157.275,157.288,760799995.0
2007-01-19 20:45:00,157.292,157.301,157.283,157.283,566900001.0
2007-01-19 20:46:00,157.29,157.295,157.28,157.29,935599999.0
2007-01-19 20:47:00,157.281,157.288,157.272,157.272,561199997.0
2007-01-19 20:48:00,157.267,157.284,157.267,157.273,545999997.0
2007-01-19 20:49:00,157.279,157.282,157.264,157.282,366400003.0
2007-01-19 20:50:00,157.284,157.298,157.277,157.283,1248799995.0
2007-01-19 20:51:00,157.283,157.287,157.274,157.274,394799999.0
2007-01-19 20:52:00,157.273,157.286,157.269,157.278,293799999.0
2007-01-19 20:53:00,157.277,157.278,157.253,157.265,876600002.0
2007-01-19 20:54:00,157.264,157.28,157.263,157.266,232800002.0
2007-01-19 20:55:00,157.257,157.262,157.245,157.249,833900001.0
2007-01-19 20:56:00,157.255,157.277,157.251,157.27,993399999.0
2007-01-19 20:57:00,157.265,157.279,157.265,157.267,676799998.0
2007-01-19 20:58:00,157.276,157.283,157.264,157.268,1187499994.0
2007-01-19 20:59:00,157.268,157.286,157.267,157.278,1211500002.0
2007-01-19 21:00:00,157.277,157.282,157.263,157.277,1082699996.0
2007-01-19 21:01:00,157.284,157.284,157.26,157.275,1173599997.0
2007-01-19 21:02:00,157.271,157.284,157.264,157.267,444300002.0
2007-01-19 21:03:00,157.263,157.273,157.25,157.257,858100000.0
2007-01-19 21:04:00,157.255,157.26,157.25,157.258,598000000.0
2007-01-19 21:05:00,157.26,157.265,157.252,157.265,420599996.0
2007-01-19 21:06:00,157.258,157.262,157.243,157.249,673599997.0
2007-01-19 21:07:00,157.252,157.264,157.246,157.258,442299999.0
2007-01-19 21:08:00,157.258,157.264,157.247,157.253,426899996.0
2007-01-19 21:09:00,157.263,157.263,157.255,157.259,264500000.0
2007-01-19 21:10:00,157.26,157.262,157.25,157.251,475900000.0
2007-01-19 21:11:00,157.246,157.257,157.243,157.257,216499997.0
2007-01-19 21:12:00,157.258,157.265,157.243,157.243,358499997.0
2007-01-19 21:13:00,157.242,157.257,157.242,157.25,437999998.0
2007-01-19 21:14:00,157.237,157.253,157.234,157.249,797499997.0
2007-01-19 21:15:00,157.25,157.255,157.245,157.245,728199997.0
2007-01-19 21:16:00,157.246,157.26,157.241,157.251,562099998.0
2007-01-19 21:17:00,157.248,157.248,157.237,157.24,834700001.0
2007-01-19 21:18:00,157.243,157.255,157.243,157.248,294900002.0
2007-01-19 21:19:00,157.244,157.259,157.241,157.244,477299999.0
2007-01-19 21:20:00,157.249,157.254,157.236,157.24,1137499996.0
2007-01-19 21:21:00,157.239,157.256,157.239,157.246,637400004.0
2007-01-19 21:22:00,157.243,157.254,157.23,157.23,871800004.0
2007-01-19 21:23:00,157.24,157.25,157.239,157.241,559700002.0
2007-01-19 21:24:00,157.228,157.237,157.197,157.201,597400004.0
2007-01-19 21:25:00,157.195,157.195,157.175,157.187,651899998.0
2007-01-19 21:26:00,157.17,157.19,157.17,157.176,330299995.0
2007-01-19 21:27:00,157.183,157.188,157.179,157.182,215499999.0
2007-01-19 21:28:00,157.177,157.185,157.175,157.175,48400000.0
2007-01-19 21:29:00,157.178,157.193,157.171,157.177,165399999.0
2007-01-19 21:30:00,157.174,157.194,157.174,157.186,260700002.0
2007-01-19 21:31:00,157.207,157.211,157.197,157.201,85300000.0
2007-01-19 21:32:00,157.198,157.202,157.19,157.198,582399998.0
2007-01-19 21:33:00,157.204,157.219,157.191,157.214,213600003.0
2007-01-19 21:34:00,157.22,157.231,157.215,157.22,335500001.0
2007-01-19 21:35:00,157.216,157.22,157.201,157.201,290800000.0
2007-01-19 21:36:00,157.198,157.198,157.186,157.186,166799999.0
2007-01-19 21:37:00,157.19,157.196,157.179,157.195,94500000.0
2007-01-19 21:38:00,157.197,157.197,157.183,157.183,55900000.0
2007-01-19 21:39:00,157.176,157.176,157.163,157.175,190599999.0
2007-01-19 21:40:00,157.179,157.191,157.179,157.179,179500001.0
2007-01-19 21:41:00,157.178,157.19,157.171,157.19,169300000.0
2007-01-19 21:42:00,157.193,157.193,157.172,157.183,323500001.0
2007-01-19 21:43:00,157.178,157.182,157.17,157.178,387000002.0
2007-01-19 21:44:00,157.181,157.19,157.171,157.186,760499999.0
2007-01-19 21:45:00,157.193,157.202,157.191,157.2,406200005.0
2007-01-19 21:46:00,157.198,157.198,157.179,157.179,543700003.0
2007-01-19 21:47:00,157.18,157.191,157.178,157.187,328400002.0
2007-01-19 21:48:00,157.181,157.191,157.181,157.185,95699998.0
2007-01-19 21:49:00,157.175,157.185,157.175,157.18,126000000.0
2007-01-19 21:50:00,157.184,157.191,157.182,157.19,99200002.0
2007-01-19 21:51:00,157.182,157.206,157.181,157.202,159200002.0
2007-01-19 21:52:00,157.198,157.21,157.196,157.204,32800000.0
2007-01-19 21:53:00,157.204,157.204,157.197,157.197,129799999.0
2007-01-19 21:54:00,157.195,157.195,157.185,157.19,90500002.0
2007-01-19 21:55:00,157.191,157.191,157.173,157.173,46399999.0
2007-01-19 21:56:00,157.178,157.19,157.178,157.19,41999999.0
2007-01-19 21:57:00,157.19,157.19,157.178,157.185,71199999.0
2007-01-19 21:58:00,157.19,157.195,157.188,157.195,41600000.0
2007-01-19 21:59:00,157.189,157.196,157.186,157.19,114199998.0
2007-01-19 22:00:00,157.195,157.23,157.195,157.199,210700002.0
2007-01-19 22:01:00,157.218,157.218,157.204,157.205,363099999.0
2007-01-19 22:02:00,157.208,157.215,157.202,157.21,481499995.0
2007-01-19 22:03:00,157.208,157.208,157.192,157.192,89100000.0
2007-01-19 22:04:00,157.198,157.204,157.196,157.202,242600001.0
2007-01-19 22:05:00,157.196,157.2,157.188,157.191,105400002.0
2007-01-19 22:06:00,157.192,157.192,157.186,157.188,37900000.0
2007-01-19 22:07:00,157.186,157.186,157.164,157.164,94500002.0
2007-01-19 22:08:00,157.161,157.161,157.141,157.148,181700001.0
2007-01-19 22:09:00,157.138,157.142,157.132,157.132,43900001.0
2007-01-19 22:10:00,157.134,157.154,157.134,157.15,143800000.0
2007-01-19 22:11:00,157.149,157.156,157.142,157.142,117599999.0
2007-01-19 22:12:00,157.136,157.143,157.132,157.132,177500001.0
2007-01-19 22:13:00,157.135,157.178,157.135,157.178,144399998.0
2007-01-19 22:14:00,157.183,157.183,157.166,157.171,74900000.0
2007-01-19 22:15:00,157.177,157.198,157.177,157.184,253500001.0
2007-01-19 22:16:00,157.19,157.192,157.184,157.192,247499998.0
2007-01-19 22:17:00,157.193,157.193,157.19,157.19,72800000.0
2007-01-19 22:18:00,157.193,157.197,157.191,157.191,162499999.0
2007-01-19 22:19:00,157.19,157.198,157.186,157.19,102299998.0
2007-01-19 22:20:00,157.19,157.19,157.185,157.188,90300001.0
2007-01-19 22:21:00,157.194,157.194,157.184,157.185,41400000.0
2007-01-19 22:22:00,157.185,157.19,157.183,157.183,184800002.0
2007-01-19 22:23:00,157.182,157.189,157.179,157.189,165600000.0
2007-01-19 22:24:00,157.19,157.19,157.185,157.188,102999998.0
2007-01-19 22:25:00,157.191,157.201,157.19,157.195,312699997.0
2007-01-19 22:26:00,157.194,157.194,157.185,157.193,172599999.0
2007-01-19 22:27:00,157.19,157.195,157.181,157.188,607600001.0
2007-01-19 22:28:00,157.19,157.194,157.186,157.187,223300004.0
2007-01-19 22:29:00,157.184,157.194,157.18,157.18,91100001.0
2007-01-19 22:30:00,157.193,157.198,157.189,157.189,98400000.0
2007-01-19 22:31:00,157.182,157.187,157.174,157.187,171899999.0
2007-01-19 22:32:00,157.191,157.196,157.185,157.188,284999999.0
2007-01-19 22:33:00,157.193,157.2,157.19,157.193,367100000.0
2007-01-19 22:34:00,157.195,157.195,157.176,157.19,193700002.0
2007-01-19 22:35:00,157.179,157.187,157.177,157.179,85399999.0
2007-01-19 22:36:00,157.175,157.185,157.175,157.175,422899997.0
2007-01-19 22:37:00,157.173,157.173,157.154,157.163,235700000.0
2007-01-19 22:38:00,157.167,157.178,157.165,157.173,276300003.0
2007-01-19 22:39:00,157.167,157.175,157.159,157.173,385300002.0
2007-01-19 22:40:00,157.174,157.186,157.167,157.18,331299998.0
2007-01-19 22:41:00,157.177,157.183,157.163,157.17,270099997.0
2007-01-19 22:42:00,157.184,157.184,157.165,157.174,207800000.0
2007-01-19 22:43:00,157.18,157.18,157.16,157.16,51000000.0
2007-01-19 22:44:00,157.163,157.173,157.163,157.164,162800001.0
2007-01-19 22:45:00,157.17,157.177,157.159,157.164,335499999.0
2007-01-19 22:46:00,157.164,157.164,157.158,157.158,77400000.0
2007-01-19 22:47:00,157.156,157.156,157.139,157.146,63399999.0
2007-01-19 22:48:00,157.15,157.17,157.15,157.17,270400001.0
2007-01-19 22:49:00,157.161,157.161,157.143,157.145,333100000.0
2007-01-19 22:50:00,157.143,157.154,157.143,157.153,192799999.0
2007-01-19 22:51:00,157.157,157.173,157.157,157.171,224600002.0
2007-01-19 22:52:00,157.172,157.176,157.16,157.173,229899997.0
2007-01-19 22:53:00,157.166,157.178,157.165,157.174,182099999.0
2007-01-19 22:54:00,157.174,157.174,157.169,157.173,168900000.0
2007-01-19 22:55:00,157.162,157.166,157.157,157.161,160500003.0
2007-01-19 22:56:00,157.166,157.166,157.141,157.157,153099998.0
2007-01-19 22:57:00,157.153,157.153,157.147,157.152,209099999.0
2007-01-19 22:58:00,157.155,157.157,157.147,157.147,141600000.0
2007-01-19 22:59:00,157.149,157.149,157.119,157.119,226900001.0
2007-01-19 23:00:00,157.137,157.141,157.137,157.138,210600002.0
2007-01-19 23:01:00,157.138,157.141,157.126,157.134,129600002.0
2007-01-19 23:02:00,157.125,157.135,157.125,157.13,90000002.0
2007-01-19 23:03:00,157.135,157.146,157.135,157.141,20900000.0
2007-01-19 23:04:00,157.153,157.155,157.149,157.155,45900000.0
2007-01-19 23:05:00,157.155,157.161,157.153,157.153,79700000.0
2007-01-19 23:06:00,157.145,157.153,157.144,157.15,151899998.0
2007-01-19 23:07:00,157.154,157.154,157.135,157.146,55800000.0
2007-01-19 23:08:00,157.131,157.132,157.117,157.117,30900000.0
2007-01-19 23:09:00,157.125,157.142,157.125,157.132,146100000.0
2007-01-19 23:10:00,157.123,157.135,157.123,157.135,108100003.0
2007-01-19 23:11:00,157.122,157.132,157.122,157.127,96100000.0
2007-01-19 23:12:00,157.128,157.13,157.118,157.13,65299999.0
2007-01-19 23:13:00,157.124,157.124,157.119,157.119,40500001.0
2007-01-19 23:14:00,157.128,157.133,157.126,157.129,89200001.0
2007-01-19 23:15:00,157.132,157.138,157.125,157.125,13000000.0
2007-01-19 23:16:00,157.127,157.139,157.122,157.131,66000000.0
2007-01-19 23:17:00,157.122,157.133,157.117,157.117,119900002.0
2007-01-19 23:18:00,157.124,157.131,157.124,157.131,16800000.0
2007-01-19 23:19:00,157.134,157.144,157.134,157.142,106999999.0
2007-01-19 23:20:00,157.143,157.145,157.134,157.14,87599999.0
2007-01-19 23:21:00,157.139,157.147,157.127,157.135,133100001.0
2007-01-19 23:22:00,157.143,157.157,157.14,157.157,144100000.0
2007-01-19 23:23:00,157.157,157.16,157.148,157.151,113600000.0
2007-01-19 23:24:00,157.152,157.185,157.152,157.185,38699999.0
2007-01-19 23:25:00,157.187,157.187,157.176,157.18,65600000.0
2007-01-19 23:26:00,157.184,157.189,157.173,157.175,198800001.0
2007-01-19 23:27:00,157.171,157.182,157.171,157.182,111299999.0
2007-01-19 23:28:00,157.175,157.175,157.165,157.165,84099999.0
2007-01-19 23:29:00,157.165,157.187,157.165,157.177,111799999.0
2007-01-19 23:30:00,157.182,157.182,157.172,157.174,74500000.0
2007-01-19 23:31:00,157.183,157.197,157.183,157.197,101500000.0
2007-01-19 23:32:00,157.191,157.191,157.189,157.189,50299999.0
2007-01-19 23:33:00,157.185,157.187,157.184,157.187,37100000.0
2007-01-19 23:34:00,157.186,157.192,157.184,157.184,45600000.0
2007-01-19 23:35:00,157.18,157.186,157.166,157.186,95499999.0
2007-01-19 23:36:00,157.185,157.195,157.183,157.185,58300000.0
2007-01-19 23:37:00,157.186,157.186,157.177,157.185,25100000.0
2007-01-19 23:38:00,157.175,157.186,157.157,157.157,168800000.0
2007-01-19 23:39:00,157.15,157.178,157.145,157.169,107900000.0
2007-01-19 23:40:00,157.172,157.18,157.165,157.165,89100000.0
2007-01-19 23:41:00,157.16,157.165,157.151,157.165,34900000.0
2007-01-19 23:42:00,157.165,157.165,157.16,157.16,12800000.0
2007-01-19 23:43:00,157.16,157.16,157.16,157.16,6400000.0
2007-01-19 23:44:00,157.158,157.175,157.158,157.164,134900001.0
2007-01-19 23:45:00,157.156,157.156,157.145,157.156,157499999.0
2007-01-19 23:46:00,157.159,157.162,157.15,157.162,108400002.0
2007-01-19 23:47:00,157.156,157.161,157.149,157.155,100999998.0
2007-01-19 23:48:00,157.15,157.151,157.137,157.139,122200002.0
2007-01-19 23:49:00,157.134,157.136,157.128,157.131,116399999.0
2007-01-19 23:50:00,157.14,157.145,157.14,157.14,49500001.0
2007-01-19 23:51:00,157.129,157.137,157.122,157.13,52200000.0
2007-01-19 23:52:00,157.123,157.123,157.1,157.1,120500001.0
2007-01-19 23:53:00,157.104,157.128,157.104,157.113,57600000.0
2007-01-19 23:54:00,157.115,157.115,157.088,157.092,65899999.0
2007-01-19 23:55:00,157.102,157.11,157.083,157.107,148900000.0
2007-01-19 23:56:00,157.125,157.125,157.098,157.113,136299999.0
2007-01-19 23:57:00,157.102,157.109,157.102,157.109,57499999.0
2007-01-19 23:58:00,157.105,157.136,157.096,157.136,108199998.0
2007-01-19 23:59:00,157.081,157.093,157.041,157.059,165000002.0
2007-01-22 00:00:00,157.147,157.172,157.132,157.144,135100001.0
2007-01-22 00:01:00,157.147,157.158,157.142,157.148,62700000.0
2007-01-22 00:02:00,157.126,157.151,157.124,157.137,111099998.0
2007-01-22 00:03:00,157.151,157.151,157.117,157.117,130799998.0
2007-01-22 00:04:00,157.118,157.155,157.117,157.155,122799999.0
2007-01-22 00:05:00,157.148,157.151,157.126,157.126,104899999.0
2007-01-22 00:06:00,157.14,157.143,157.12,157.12,29900000.0
2007-01-22 00:07:00,157.091,157.129,157.091,157.127,104100001.0
2007-01-22 00:08:00,157.14,157.153,157.115,157.115,173099996.0
2007-01-22 00:09:00,157.137,157.15,157.117,157.127,101999999.0
2007-01-22 00:10:00,157.133,157.141,157.111,157.141,106100000.0
2007-01-22 00:11:00,157.122,157.123,157.111,157.113,200400002.0
2007-01-22 00:12:00,157.113,157.118,157.101,157.115,105499997.0
2007-01-22 00:13:00,157.093,157.123,157.091,157.113,75799999.0
2007-01-22 00:14:00,157.09,157.099,157.079,157.099,38200000.0
2007-01-22 00:15:00,157.105,157.114,157.078,157.078,140499999.0
2007-01-22 00:16:00,157.107,157.122,157.092,157.109,189000000.0
2007-01-22 00:17:00,157.115,157.125,157.098,157.103,102299998.0
2007-01-22 00:18:00,157.106,157.12,157.101,157.115,142499999.0
2007-01-22 00:19:00,157.123,157.129,157.109,157.109,111300002.0
2007-01-22 00:20:00,157.102,157.104,157.094,157.1,133999999.0
2007-01-22 00:21:00,157.107,157.132,157.107,157.128,118500003.0
2007-01-22 00:22:00,157.118,157.131,157.103,157.107,114999998.0
2007-01-22 00:23:00,157.108,157.118,157.092,157.097,69900000.0
2007-01-22 00:24:00,157.108,157.108,157.089,157.089,97199999.0
2007-01-22 00:25:00,157.1,157.108,157.095,157.1,97900001.0
2007-01-22 00:26:00,157.112,157.116,157.095,157.095,69699999.0
2007-01-22 00:27:00,157.098,157.098,157.076,157.08,148100001.0
2007-01-22 00:28:00,157.098,157.104,157.062,157.062,117700001.0
2007-01-22 00:29:00,157.102,157.104,157.073,157.079,57700000.0
2007-01-22 00:30:00,157.075,157.109,157.069,157.076,73100000.0
2007-01-22 00:31:00,157.071,157.087,157.059,157.085,95900000.0
2007-01-22 00:32:00,157.082,157.091,157.063,157.075,146299995.0
2007-01-22 00:33:00,157.087,157.096,157.065,157.077,136300002.0
2007-01-22 00:34:00,157.097,157.104,157.076,157.076,105700002.0
2007-01-22 00:35:00,157.085,157.113,157.085,157.113,58100000.0
2007-01-22 00:36:00,157.1,157.107,157.089,157.097,113999999.0
2007-01-22 00:37:00,157.099,157.108,157.078,157.1,76099999.0
2007-01-22 00:38:00,157.114,157.116,157.089,157.089,37500000.0
2007-01-22 00:39:00,157.086,157.097,157.073,157.08,164499999.0
2007-01-22 00:40:00,157.065,157.098,157.061,157.087,143699998.0
2007-01-22 00:41:00,157.062,157.084,157.061,157.074,121399999.0
2007-01-22 00:42:00,157.087,157.087,157.022,157.022,180400001.0
2007-01-22 00:43:00,157.016,157.049,156.998,157.049,156899999.0
2007-01-22 00:44:00,157.058,157.078,157.058,157.062,119599997.0
2007-01-22 00:45:00,157.064,157.076,157.064,157.07,32000000.0
2007-01-22 00:46:00,157.074,157.08,157.074,157.075,45500000.0
2007-01-22 00:47:00,157.08,157.085,157.077,157.078,95799999.0
2007-01-22 00:48:00,157.08,157.08,157.054,157.06,46300000.0
2007-01-22 00:49:00,157.055,157.093,157.055,157.093,85200001.0
2007-01-22 00:50:00,157.089,157.095,157.085,157.085,50400001.0
2007-01-22 00:51:00,157.082,157.082,157.067,157.07,178999995.0
2007-01-22 00:52:00,157.073,157.091,157.073,157.085,87599999.0
2007-01-22 00:53:00,157.08,157.089,157.073,157.085,91900000.0
2007-01-22 00:54:00,157.075,157.077,157.063,157.063,64399999.0
2007-01-22 00:55:00,157.061,157.086,157.061,157.075,237000003.0
2007-01-22 00:56:00,157.08,157.091,157.077,157.082,60600000.0
2007-01-22 00:57:00,157.079,157.086,157.068,157.068,44500000.0
2007-01-22 00:58:00,157.079,157.092,157.079,157.091,60899998.0
2007-01-22 00:59:00,157.08,157.092,157.08,157.084,66399998.0
2007-01-22 01:00:00,157.085,157.124,157.072,157.072,68700001.0
2007-01-22 01:01:00,157.063,157.072,157.061,157.063,106300001.0
2007-01-22 01:02:00,157.078,157.078,157.067,157.073,78100001.0
2007-01-22 01:03:00,157.066,157.081,157.066,157.07,45400000.0
2007-01-22 01:04:00,157.066,157.076,157.065,157.07,113000001.0
2007-01-22 01:05:00,157.073,157.076,157.063,157.063,87900001.0
2007-01-22 01:06:00,157.068,157.069,157.068,157.069,48500002.0
2007-01-22 01:07:00,157.078,157.087,157.072,157.087,71700000.0
2007-01-22 01:08:00,157.085,157.085,157.075,157.083,63099998.0
2007-01-22 01:09:00,157.077,157.096,157.075,157.085,134599999.0
2007-01-22 01:10:00,157.089,157.103,157.083,157.095,151200001.0
2007-01-22 01:11:00,157.094,157.098,157.082,157.082,65000000.0
2007-01-22 01:12:00,157.088,157.096,157.085,157.096,130299999.0
2007-01-22 01:13:00,157.097,157.097,157.083,157.083,84399999.0
2007-01-22 01:14:00,157.08,157.085,157.072,157.072,26199999.0
2007-01-22 01:15:00,157.09,157.101,157.09,157.091,87100001.0
2007-01-22 01:16:00,157.102,157.102,157.085,157.088,96900000.0
2007-01-22 01:17:00,157.08,157.091,157.08,157.081,180899997.0
2007-01-22 01:18:00,157.096,157.1,157.095,157.1,49800000.0
2007-01-22 01:19:00,157.103,157.106,157.097,157.097,90399999.0
2007-01-22 01:20:00,157.092,157.1,157.089,157.1,75900000.0
2007-01-22 01:21:00,157.094,157.115,157.094,157.098,71399999.0
2007-01-22 01:22:00,157.105,157.113,157.102,157.103,112299998.0
2007-01-22 01:23:00,157.1,157.114,157.1,157.104,134100002.0
2007-01-22 01:24:00,157.096,157.109,157.096,157.097,9400000.0
2007-01-22 01:25:00,157.11,157.11,157.108,157.108,31199999.0
2007-01-22 01:26:00,157.103,157.11,157.088,157.101,129799997.0
2007-01-22 01:27:00,157.108,157.11,157.106,157.11,54099999.0
2007-01-22 01:28:00,157.104,157.104,157.092,157.095,154299995.0
2007-01-22 01:29:00,157.109,157.122,157.107,157.122,60400000.0
2007-01-22 01:30:00,157.116,157.116,157.101,157.104,139399998.0
2007-01-22 01:31:00,157.095,157.102,157.089,157.102,104000000.0
2007-01-22 01:32:00,157.092,157.096,157.083,157.096,108500000.0
2007-01-22 01:33:00,157.087,157.09,157.08,157.088,87300001.0
2007-01-22 01:34:00,157.091,157.091,157.057,157.078,130400001.0
2007-01-22 01:35:00,157.086,157.093,157.078,157.093,93399999.0
2007-01-22 01:36:00,157.089,157.092,157.087,157.087,32000000.0
2007-01-22 01:37:00,157.088,157.095,157.085,157.085,94099999.0
2007-01-22 01:38:00,157.094,157.114,157.094,157.11,35200000.0
2007-01-22 01:39:00,157.12,157.126,157.108,157.118,111100000.0
2007-01-22 01:40:00,157.115,157.115,157.1,157.11,51700001.0
2007-01-22 01:41:00,157.11,157.115,157.11,157.11,76499998.0
2007-01-22 01:42:00,157.118,157.127,157.114,157.114,127900002.0
2007-01-22 01:43:00,157.102,157.115,157.102,157.11,37200000.0
2007-01-22 01:44:00,157.11,157.115,157.106,157.106,90299998.0
2007-01-22 01:45:00,157.101,157.108,157.101,157.108,61399999.0
2007-01-22 01:46:00,157.107,157.12,157.107,157.119,37600000.0
2007-01-22 01:47:00,157.113,157.131,157.113,157.131,99599999.0
2007-01-22 01:48:00,157.123,157.129,157.12,157.129,57900001.0
2007-01-22 01:49:00,157.127,157.131,157.118,157.122,33600000.0
2007-01-22 01:50:00,157.101,157.13,157.101,157.13,103900002.0
2007-01-22 01:51:00,157.122,157.134,157.117,157.122,119899999.0
2007-01-22 01:52:00,157.123,157.128,157.118,157.127,69899998.0
2007-01-22 01:53:00,157.133,157.155,157.133,157.151,65099999.0
2007-01-22 01:54:00,157.162,157.172,157.16,157.16,73500000.0
2007-01-22 01:55:00,157.172,157.172,157.156,157.172,54300001.0
2007-01-22 01:56:00,157.17,157.194,157.164,157.194,91600000.0
2007-01-22 01:57:00,157.176,157.179,157.164,157.166,75300000.0
2007-01-22 01:58:00,157.169,157.197,157.169,157.197,35200000.0
2007-01-22 01:59:00,157.184,157.188,157.176,157.188,114000001.0
2007-01-22 02:00:00,157.194,157.215,157.191,157.215,81900001.0
2007-01-22 02:01:00,157.229,157.236,157.226,157.226,105799998.0
2007-01-22 02:02:00,157.228,157.242,157.222,157.234,117799999.0
2007-01-22 02:03:00,157.245,157.255,157.245,157.25,92800000.0
2007-01-22 02:04:00,157.252,157.257,157.243,157.243,83599999.0
2007-01-22 02:05:00,157.231,157.252,157.231,157.244,84000002.0
2007-01-22 02:06:00,157.248,157.253,157.243,157.244,109299999.0
2007-01-22 02:07:00,157.238,157.24,157.222,157.232,98799999.0
2007-01-22 02:08:00,157.237,157.244,157.236,157.24,117100000.0
2007-01-22 02:09:00,157.252,157.252,157.248,157.25,34200000.0
2007-01-22 02:10:00,157.255,157.267,157.255,157.267,77800001.0
2007-01-22 02:11:00,157.269,157.269,157.263,157.266,55100001.0
2007-01-22 02:12:00,157.259,157.274,157.257,157.274,144699999.0
2007-01-22 02:13:00,157.283,157.289,157.281,157.288,117700001.0
2007-01-22 02:14:00,157.286,157.3,157.28,157.297,161399998.0
2007-01-22 02:15:00,157.312,157.32,157.312,157.312,90200000.0
2007-01-22 02:16:00,157.316,157.324,157.316,157.322,101500000.0
2007-01-22 02:17:00,157.349,157.357,157.348,157.357,72000000.0
2007-01-22 02:18:00,157.376,157.376,157.357,157.371,82299999.0
2007-01-22 02:19:00,157.373,157.381,157.365,157.365,45600000.0
2007-01-22 02:20:00,157.366,157.366,157.348,157.348,93199998.0
2007-01-22 02:21:00,157.351,157.364,157.349,157.349,73900000.0
2007-01-22 02:22:00,157.346,157.351,157.333,157.333,80000000.0
2007-01-22 02:23:00,157.335,157.351,157.335,157.342,78699999.0
2007-01-22 02:24:00,157.347,157.347,157.336,157.339,108600000.0
2007-01-22 02:25:00,157.341,157.341,157.335,157.338,43200000.0
2007-01-22 02:26:00,157.339,157.341,157.335,157.335,67999998.0
2007-01-22 02:27:00,157.326,157.326,157.315,157.318,97200000.0
2007-01-22 02:28:00,157.322,157.338,157.322,157.338,39000000.0
2007-01-22 02:29:00,157.335,157.345,157.335,157.34,163099999.0
2007-01-22 02:30:00,157.341,157.346,157.339,157.339,133000002.0
2007-01-22 02:31:00,157.342,157.342,157.332,157.34,44000000.0
2007-01-22 02:32:00,157.342,157.348,157.334,157.338,79799999.0
2007-01-22 02:33:00,157.336,157.35,157.336,157.35,63900000.0
2007-01-22 02:34:00,157.343,157.345,157.329,157.345,40300001.0
2007-01-22 02:35:00,157.337,157.342,157.332,157.336,45300000.0
2007-01-22 02:36:00,157.337,157.342,157.325,157.34,154699998.0
2007-01-22 02:37:00,157.337,157.337,157.322,157.322,37900000.0
2007-01-22 02:38:00,157.335,157.354,157.335,157.348,59400000.0
2007-01-22 02:39:00,157.346,157.348,157.332,157.332,122000002.0
2007-01-22 02:40:00,157.354,157.359,157.344,157.35,57299999.0
2007-01-22 02:41:00,157.358,157.364,157.355,157.355,40899999.0
2007-01-22 02:42:00,157.339,157.344,157.333,157.333,67600002.0
2007-01-22 02:43:00,157.328,157.347,157.328,157.347,96600000.0
2007-01-22 02:44:00,157.348,157.348,157.34,157.34,90800000.0
2007-01-22 02:45:00,157.348,157.365,157.346,157.359,55199999.0
2007-01-22 02:46:00,157.356,157.368,157.356,157.368,217700001.0
2007-01-22 02:47:00,157.371,157.371,157.331,157.346,18600000.0
2007-01-22 02:48:00,157.336,157.336,157.328,157.33,24600000.0
2007-01-22 02:49:00,157.334,157.343,157.327,157.343,143400002.0
2007-01-22 02:50:00,157.352,157.352,157.335,157.335,47800001.0
2007-01-22 02:51:00,157.327,157.339,157.327,157.328,55100000.0
2007-01-22 02:52:00,157.327,157.342,157.327,157.342,50799999.0
2007-01-22 02:53:00,157.332,157.332,157.317,157.317,41000000.0
2007-01-22 02:54:00,157.323,157.335,157.323,157.335,73500001.0
2007-01-22 02:55:00,157.331,157.331,157.329,157.329,44800000.0
2007-01-22 02:56:00,157.33,157.347,157.322,157.322,115000002.0
2007-01-22 02:57:00,157.334,157.341,157.334,157.341,22700000.0
2007-01-22 02:58:00,157.347,157.355,157.337,157.355,136900003.0
2007-01-22 02:59:00,157.358,157.369,157.353,157.36,120099999.0
2007-01-22 03:00:00,157.36,157.372,157.358,157.358,119800001.0
2007-01-22 03:01:00,157.358,157.361,157.35,157.357,78100001.0
2007-01-22 03:02:00,157.348,157.359,157.346,157.351,150699999.0
2007-01-22 03:03:00,157.351,157.363,157.346,157.363,101300002.0
2007-01-22 03:04:00,157.358,157.358,157.338,157.34,33600000.0
2007-01-22 03:05:00,157.338,157.345,157.337,157.345,164300001.0
2007-01-22 03:06:00,157.349,157.37,157.344,157.365,66699999.0
2007-01-22 03:07:00,157.373,157.379,157.366,157.372,96699999.0
2007-01-22 03:08:00,157.363,157.372,157.357,157.368,70400000.0
2007-01-22 03:09:00,157.36,157.374,157.36,157.372,121100001.0
2007-01-22 03:10:00,157.374,157.374,157.364,157.364,33600000.0
2007-01-22 03:11:00,157.365,157.374,157.362,157.374,48300000.0
2007-01-22 03:12:00,157.373,157.376,157.365,157.365,140800000.0
2007-01-22 03:13:00,157.367,157.376,157.367,157.376,23200000.0
2007-01-22 03:14:00,157.379,157.382,157.372,157.378,22400000.0
2007-01-22 03:15:00,157.374,157.374,157.371,157.371,8000000.0
2007-01-22 03:16:00,157.364,157.387,157.364,157.387,157300001.0
2007-01-22 03:17:00,157.39,157.39,157.375,157.387,49600000.0
2007-01-22 03:18:00,157.373,157.396,157.373,157.387,93899998.0
2007-01-22 03:19:00,157.387,157.394,157.378,157.378,49600000.0
2007-01-22 03:20:00,157.372,157.383,157.365,157.365,90199999.0
2007-01-22 03:21:00,157.375,157.378,157.368,157.368,171600003.0
2007-01-22 03:22:00,157.36,157.367,157.351,157.367,117799998.0
2007-01-22 03:23:00,157.365,157.37,157.365,157.365,54800000.0
2007-01-22 03:24:00,157.37,157.373,157.361,157.362,70399999.0
2007-01-22 03:25:00,157.357,157.358,157.345,157.355,166300002.0
2007-01-22 03:26:00,157.366,157.372,157.355,157.355,45600000.0
2007-01-22 03:27:00,157.36,157.365,157.35,157.365,79900001.0
2007-01-22 03:28:00,157.356,157.356,157.354,157.354,56699999.0
2007-01-22 03:29:00,157.357,157.357,157.351,157.351,117399998.0
2007-01-22 03:30:00,157.35,157.368,157.35,157.365,130700001.0
2007-01-22 03:31:00,157.362,157.378,157.362,157.378,75900001.0
2007-01-22 03:32:00,157.373,157.377,157.361,157.361,57999999.0
2007-01-22 03:33:00,157.354,157.363,157.347,157.351,130900001.0
2007-01-22 03:34:00,157.364,157.373,157.364,157.369,52500001.0
2007-01-22 03:35:00,157.368,157.368,157.361,157.361,103799999.0
2007-01-22 03:36:00,157.361,157.367,157.359,157.36,59099999.0
2007-01-22 03:37:00,157.358,157.367,157.358,157.367,9600000.0
2007-01-22 03:38:00,157.362,157.367,157.354,157.363,104400000.0
2007-01-22 03:39:00,157.37,157.37,157.356,157.364,39400000.0
2007-01-22 03:40:00,157.36,157.364,157.345,157.364,156399998.0
2007-01-22 03:41:00,157.359,157.359,157.351,157.351,99499998.0
2007-01-22 03:42:00,157.35,157.35,157.35,157.35,8800000.0
2007-01-22 03:43:00,157.346,157.346,157.339,157.339,36700001.0
2007-01-22 03:44:00,157.348,157.362,157.348,157.356,32800000.0
2007-01-22 03:45:00,157.362,157.379,157.361,157.371,130700003.0
2007-01-22 03:46:00,157.369,157.378,157.368,157.375,160300000.0
2007-01-22 03:47:00,157.372,157.379,157.369,157.376,44500000.0
2007-01-22 03:48:00,157.374,157.38,157.372,157.372,101100001.0
2007-01-22 03:49:00,157.377,157.378,157.377,157.378,10300000.0
2007-01-22 03:50:00,157.377,157.377,157.365,157.371,132999999.0
2007-01-22 03:51:00,157.375,157.375,157.363,157.363,77900000.0
2007-01-22 03:52:00,157.359,157.373,157.359,157.37,63400000.0
2007-01-22 03:53:00,157.367,157.367,157.363,157.363,25300000.0
2007-01-22 03:54:00,157.356,157.367,157.356,157.367,78500001.0
2007-01-22 03:55:00,157.358,157.362,157.358,157.362,36000001.0
2007-01-22 03:56:00,157.359,157.373,157.359,157.367,47500000.0
2007-01-22 03:57:00,157.376,157.387,157.376,157.385,83000001.0
2007-01-22 03:58:00,157.387,157.389,157.384,157.384,45700000.0
2007-01-22 03:59:00,157.379,157.402,157.379,157.392,95499998.0
2007-01-22 04:00:00,157.384,157.395,157.378,157.382,128200000.0
2007-01-22 04:01:00,157.373,157.384,157.364,157.364,67099998.0
2007-01-22 04:02:00,157.358,157.358,157.352,157.352,53300000.0
2007-01-22 04:03:00,157.36,157.369,157.351,157.351,95699999.0
2007-01-22 04:04:00,157.348,157.37,157.348,157.36,150000001.0
2007-01-22 04:05:00,157.349,157.359,157.346,157.359,93900001.0
2007-01-22 04:06:00,157.359,157.36,157.347,157.36,88400001.0
2007-01-22 04:07:00,157.358,157.358,157.338,157.348,56800000.0
2007-01-22 04:08:00,157.354,157.356,157.344,157.349,47500000.0
2007-01-22 04:09:00,157.336,157.352,157.336,157.348,158899997.0
2007-01-22 04:10:00,157.349,157.349,157.342,157.342,63900000.0
2007-01-22 04:11:00,157.353,157.358,157.349,157.358,64199999.0
2007-01-22 04:12:00,157.347,157.356,157.332,157.332,56700000.0
2007-01-22 04:13:00,157.338,157.352,157.338,157.348,105999999.0
2007-01-22 04:14:00,157.349,157.354,157.346,157.349,75899998.0
2007-01-22 04:15:00,157.346,157.349,157.338,157.349,28700000.0
2007-01-22 04:16:00,157.354,157.362,157.351,157.351,94399999.0
2007-01-22 04:17:00,157.36,157.364,157.35,157.351,60300000.0
2007-01-22 04:18:00,157.347,157.364,157.347,157.364,7300000.0
2007-01-22 04:19:00,157.371,157.372,157.362,157.362,76800000.0
2007-01-22 04:20:00,157.362,157.362,157.346,157.35,102000001.0
2007-01-22 04:21:00,157.365,157.369,157.358,157.368,74199999.0
2007-01-22 04:22:00,157.371,157.385,157.365,157.385,174000001.0
2007-01-22 04:23:00,157.393,157.401,157.39,157.396,92700000.0
2007-01-22 04:24:00,157.386,157.389,157.373,157.389,101900000.0
2007-01-22 04:25:00,157.387,157.394,157.387,157.39,96200001.0
2007-01-22 04:26:00,157.389,157.394,157.383,157.385,81700000.0
2007-01-22 04:27:00,157.385,157.396,157.368,157.396,60799998.0
2007-01-22 04:28:00,157.397,157.399,157.387,157.392,48700000.0
2007-01-22 04:29:00,157.387,157.405,157.387,157.398,89200001.0
2007-01-22 04:30:00,157.402,157.402,157.386,157.395,83600000.0
2007-01-22 04:31:00,157.393,157.404,157.389,157.4,28200000.0
2007-01-22 04:32:00,157.401,157.401,157.386,157.391,115600001.0
2007-01-22 04:33:00,157.398,157.406,157.391,157.399,40600000.0
2007-01-22 04:34:00,157.403,157.403,157.391,157.391,54299999.0
2007-01-22 04:35:00,157.383,157.387,157.383,157.387,6000000.0
2007-01-22 04:36:00,157.385,157.392,157.379,157.379,34100000.0
2007-01-22 04:37:00,157.384,157.39,157.377,157.38,130599999.0
2007-01-22 04:38:00,157.388,157.388,157.382,157.383,67900000.0
2007-01-22 04:39:00,157.385,157.385,157.369,157.369,39799999.0
2007-01-22 04:40:00,157.382,157.383,157.374,157.383,111199998.0
2007-01-22 04:41:00,157.384,157.384,157.37,157.377,92600001.0
2007-01-22 04:42:00,157.369,157.382,157.369,157.377,65400000.0
2007-01-22 04:43:00,157.38,157.384,157.38,157.384,16000000.0
2007-01-22 04:44:00,157.395,157.398,157.385,157.398,61400001.0
2007-01-22 04:45:00,157.389,157.389,157.379,157.382,84799999.0
2007-01-22 04:46:00,157.383,157.383,157.381,157.381,10400000.0
2007-01-22 04:47:00,157.384,157.39,157.381,157.39,34800000.0
2007-01-22 04:48:00,157.387,157.391,157.378,157.388,159800004.0
2007-01-22 04:49:00,157.38,157.38,157.375,157.38,113899997.0
2007-01-22 04:50:00,157.374,157.375,157.373,157.373,34400000.0
2007-01-22 04:51:00,157.362,157.377,157.362,157.37,59000000.0
2007-01-22 04:52:00,157.369,157.376,157.369,157.376,8800000.0
2007-01-22 04:53:00,157.376,157.376,157.374,157.374,14400000.0
2007-01-22 04:54:00,157.368,157.368,157.357,157.357,74299998.0
2007-01-22 04:55:00,157.357,157.36,157.357,157.36,108100000.0
2007-01-22 04:56:00,157.36,157.365,157.352,157.355,169000003.0
2007-01-22 04:57:00,157.353,157.358,157.35,157.351,86999998.0
2007-01-22 04:58:00,157.37,157.38,157.365,157.375,68800000.0
2007-01-22 04:59:00,157.372,157.373,157.367,157.37,72399999.0
2007-01-22 05:00:00,157.37,157.37,157.355,157.362,81299998.0
2007-01-22 05:01:00,157.363,157.376,157.363,157.37,100699996.0
2007-01-22 05:02:00,157.371,157.374,157.371,157.374,13600000.0
2007-01-22 05:03:00,157.378,157.385,157.371,157.374,46400000.0
2007-01-22 05:04:00,157.371,157.397,157.371,157.397,162800000.0
2007-01-22 05:05:00,157.392,157.392,157.382,157.388,86000000.0
2007-01-22 05:06:00,157.382,157.393,157.382,157.388,52700000.0
2007-01-22 05:07:00,157.387,157.395,157.382,157.394,48800000.0
2007-01-22 05:08:00,157.38,157.386,157.372,157.373,83899999.0
2007-01-22 05:09:00,157.375,157.375,157.365,157.375,75200000.0
2007-01-22 05:10:00,157.369,157.385,157.368,157.385,113500001.0
2007-01-22 05:11:00,157.377,157.387,157.367,157.367,96799998.0
2007-01-22 05:12:00,157.377,157.39,157.377,157.385,114500002.0
2007-01-22 05:13:00,157.384,157.385,157.374,157.381,48500000.0
2007-01-22 05:14:00,157.387,157.39,157.375,157.385,92600000.0
2007-01-22 05:15:00,157.388,157.388,157.381,157.381,90899998.0
2007-01-22 05:16:00,157.383,157.387,157.379,157.387,91800002.0
2007-01-22 05:17:00,157.374,157.388,157.373,157.373,67100000.0
2007-01-22 05:18:00,157.382,157.382,157.378,157.38,48800000.0
2007-01-22 05:19:00,157.382,157.382,157.367,157.378,87200000.0
2007-01-22 05:20:00,157.382,157.382,157.367,157.367,59200000.0
2007-01-22 05:21:00,157.363,157.375,157.356,157.356,190700001.0
2007-01-22 05:22:00,157.365,157.374,157.365,157.372,92400002.0
2007-01-22 05:23:00,157.362,157.374,157.361,157.374,53600000.0
2007-01-22 05:24:00,157.374,157.374,157.366,157.368,99600000.0
2007-01-22 05:25:00,157.371,157.371,157.362,157.362,36700000.0
2007-01-22 05:26:00,157.365,157.367,157.357,157.357,68999999.0
2007-01-22 05:27:00,157.366,157.366,157.348,157.362,99300000.0
2007-01-22 05:28:00,157.364,157.375,157.364,157.375,133500001.0
2007-01-22 05:29:00,157.375,157.375,157.358,157.37,219699995.0
2007-01-22 05:30:00,157.365,157.366,157.365,157.366,13600000.0
2007-01-22 05:31:00,157.368,157.368,157.367,157.367,28000000.0
2007-01-22 05:32:00,157.367,157.371,157.359,157.359,98799999.0
2007-01-22 05:33:00,157.378,157.392,157.376,157.392,48200000.0
2007-01-22 05:34:00,157.387,157.39,157.387,157.39,46400000.0
2007-01-22 05:35:00,157.386,157.395,157.38,157.395,129900002.0
2007-01-22 05:36:00,157.381,157.389,157.381,157.389,19399999.0
2007-01-22 05:37:00,157.373,157.391,157.373,157.388,77399997.0
2007-01-22 05:38:00,157.388,157.393,157.382,157.393,89500000.0
2007-01-22 05:39:00,157.387,157.387,157.381,157.387,106900000.0
2007-01-22 05:40:00,157.39,157.395,157.383,157.395,155399999.0
2007-01-22 05:41:00,157.388,157.389,157.383,157.386,71900001.0
2007-01-22 05:42:00,157.395,157.401,157.385,157.388,137200001.0
2007-01-22 05:43:00,157.395,157.395,157.385,157.385,35200000.0
2007-01-22 05:44:00,157.385,157.393,157.383,157.383,103600000.0
2007-01-22 05:45:00,157.383,157.391,157.379,157.389,54700000.0
2007-01-22 05:46:00,157.374,157.379,157.374,157.374,47899999.0
2007-01-22 05:47:00,157.374,157.391,157.374,157.388,35700000.0
2007-01-22 05:48:00,157.386,157.386,157.373,157.377,91400002.0
2007-01-22 05:49:00,157.385,157.385,157.372,157.377,152500000.0
2007-01-22 05:50:00,157.38,157.38,157.377,157.38,56900002.0
2007-01-22 05:51:00,157.377,157.38,157.377,157.38,17600000.0
2007-01-22 05:52:00,157.375,157.39,157.375,157.385,93399999.0
2007-01-22 05:53:00,157.389,157.389,157.382,157.386,230899996.0
2007-01-22 05:54:00,157.388,157.39,157.38,157.39,41700000.0
2007-01-22 05:55:00,157.393,157.395,157.378,157.395,217600004.0
2007-01-22 05:56:00,157.403,157.403,157.397,157.397,5600000.0
2007-01-22 05:57:00,157.393,157.398,157.393,157.398,19800000.0
2007-01-22 05:58:00,157.398,157.398,157.384,157.395,41900000.0
2007-01-22 05:59:00,157.398,157.405,157.392,157.4,202100001.0
2007-01-22 06:00:00,157.393,157.408,157.393,157.407,125100001.0
2007-01-22 06:01:00,157.407,157.407,157.407,157.407,14400000.0
2007-01-22 06:02:00,157.409,157.409,157.406,157.406,64500000.0
2007-01-22 06:03:00,157.405,157.407,157.394,157.395,76500000.0
2007-01-22 06:04:00,157.391,157.394,157.391,157.394,32399999.0
2007-01-22 06:05:00,157.402,157.402,157.392,157.4,63099999.0
2007-01-22 06:06:00,157.391,157.397,157.381,157.381,154599997.0
2007-01-22 06:07:00,157.374,157.389,157.374,157.374,160399998.0
2007-01-22 06:08:00,157.385,157.397,157.381,157.397,67099999.0
2007-01-22 06:09:00,157.395,157.404,157.388,157.404,87400000.0
2007-01-22 06:10:00,157.394,157.394,157.381,157.381,93400000.0
2007-01-22 06:11:00,157.383,157.39,157.38,157.39,62600000.0
2007-01-22 06:12:00,157.384,157.388,157.38,157.388,48800000.0
2007-01-22 06:13:00,157.389,157.407,157.386,157.386,60700000.0
2007-01-22 06:14:00,157.392,157.397,157.392,157.397,34200000.0
2007-01-22 06:15:00,157.405,157.405,157.393,157.395,36800000.0
2007-01-22 06:16:00,157.402,157.411,157.398,157.401,105199999.0
2007-01-22 06:17:00,157.405,157.41,157.39,157.41,52800002.0
2007-01-22 06:18:00,157.406,157.412,157.399,157.402,53299999.0
2007-01-22 06:19:00,157.427,157.427,157.377,157.399,56900000.0
2007-01-22 06:20:00,157.408,157.414,157.4,157.411,75100000.0
2007-01-22 06:21:00,157.404,157.408,157.397,157.408,65199999.0
2007-01-22 06:22:00,157.401,157.424,157.398,157.412,51900000.0
2007-01-22 06:23:00,157.415,157.417,157.399,157.403,135200001.0
2007-01-22 06:24:00,157.412,157.416,157.402,157.408,146499998.0
2007-01-22 06:25:00,157.417,157.417,157.404,157.409,63700000.0
2007-01-22 06:26:00,157.407,157.407,157.398,157.398,44600000.0
2007-01-22 06:27:00,157.4,157.4,157.392,157.393,45600000.0
2007-01-22 06:28:00,157.394,157.409,157.391,157.391,92600000.0
2007-01-22 06:29:00,157.398,157.398,157.397,157.397,6500000.0
2007-01-22 06:30:00,157.403,157.405,157.392,157.392,62600000.0
2007-01-22 06:31:00,157.402,157.408,157.402,157.408,43600001.0
2007-01-22 06:32:00,157.408,157.411,157.394,157.398,80900001.0
2007-01-22 06:33:00,157.402,157.406,157.397,157.397,71199999.0
2007-01-22 06:34:00,157.391,157.406,157.391,157.406,37900001.0
2007-01-22 06:35:00,157.407,157.41,157.403,157.404,46900000.0
2007-01-22 06:36:00,157.413,157.413,157.406,157.412,26400000.0
2007-01-22 06:37:00,157.41,157.41,157.385,157.395,116300002.0
2007-01-22 06:38:00,157.392,157.393,157.38,157.385,86300000.0
2007-01-22 06:39:00,157.379,157.389,157.377,157.377,62400000.0
2007-01-22 06:40:00,157.37,157.383,157.37,157.38,159100002.0
2007-01-22 06:41:00,157.384,157.395,157.384,157.395,158300003.0
2007-01-22 06:42:00,157.395,157.398,157.39,157.395,145299998.0
2007-01-22 06:43:00,157.394,157.395,157.382,157.382,140299998.0
2007-01-22 06:44:00,157.395,157.395,157.385,157.385,65400000.0
2007-01-22 06:45:00,157.388,157.39,157.381,157.39,38900000.0
2007-01-22 06:46:00,157.395,157.409,157.392,157.399,69700000.0
2007-01-22 06:47:00,157.41,157.41,157.41,157.41,11200000.0
2007-01-22 06:48:00,157.411,157.411,157.404,157.409,74800001.0
2007-01-22 06:49:00,157.415,157.419,157.404,157.419,40000000.0
2007-01-22 06:50:00,157.413,157.418,157.406,157.417,85800000.0
2007-01-22 06:51:00,157.412,157.412,157.396,157.401,104300001.0
2007-01-22 06:52:00,157.398,157.404,157.382,157.382,106899999.0
2007-01-22 06:53:00,157.407,157.408,157.397,157.408,70700000.0
2007-01-22 06:54:00,157.404,157.404,157.392,157.4,86400001.0
2007-01-22 06:55:00,157.391,157.402,157.391,157.393,58700000.0
2007-01-22 06:56:00,157.402,157.402,157.387,157.39,154900001.0
2007-01-22 06:57:00,157.399,157.399,157.387,157.392,43500000.0
2007-01-22 06:58:00,157.39,157.395,157.385,157.391,86800000.0
2007-01-22 06:59:00,157.395,157.406,157.395,157.398,92200001.0
2007-01-22 07:00:00,157.4,157.401,157.388,157.395,93800000.0
2007-01-22 07:01:00,157.392,157.403,157.392,157.4,88300000.0
2007-01-22 07:02:00,157.395,157.398,157.391,157.391,131500003.0
2007-01-22 07:03:00,157.395,157.397,157.391,157.392,204900000.0
2007-01-22 07:04:00,157.39,157.397,157.39,157.395,187800002.0
2007-01-22 07:05:00,157.383,157.395,157.383,157.39,51600000.0
2007-01-22 07:06:00,157.39,157.391,157.382,157.384,116700001.0
2007-01-22 07:07:00,157.38,157.386,157.369,157.37,78000000.0
2007-01-22 07:08:00,157.367,157.368,157.352,157.358,103200002.0
2007-01-22 07:09:00,157.365,157.372,157.357,157.368,52999999.0
2007-01-22 07:10:00,157.375,157.379,157.359,157.372,166799999.0
2007-01-22 07:11:00,157.382,157.382,157.37,157.375,203000000.0
2007-01-22 07:12:00,157.372,157.374,157.367,157.367,188899998.0
2007-01-22 07:13:00,157.372,157.384,157.372,157.377,67500000.0
2007-01-22 07:14:00,157.37,157.379,157.368,157.372,133900001.0
2007-01-22 07:15:00,157.357,157.381,157.357,157.381,102999998.0
2007-01-22 07:16:00,157.383,157.385,157.375,157.385,55999999.0
2007-01-22 07:17:00,157.382,157.391,157.372,157.391,69400001.0
2007-01-22 07:18:00,157.387,157.387,157.37,157.37,87500002.0
2007-01-22 07:19:00,157.361,157.371,157.361,157.365,129799998.0
2007-01-22 07:20:00,157.356,157.372,157.356,157.372,67300000.0
2007-01-22 07:21:00,157.365,157.378,157.365,157.378,88100000.0
2007-01-22 07:22:00,157.379,157.384,157.377,157.377,107699999.0
2007-01-22 07:23:00,157.377,157.377,157.356,157.363,80300001.0
2007-01-22 07:24:00,157.359,157.371,157.354,157.371,29800000.0
2007-01-22 07:25:00,157.367,157.367,157.356,157.356,63499999.0
2007-01-22 07:26:00,157.367,157.378,157.364,157.377,68700001.0
2007-01-22 07:27:00,157.378,157.378,157.369,157.369,85899998.0
2007-01-22 07:28:00,157.381,157.388,157.381,157.388,87300000.0
2007-01-22 07:29:00,157.388,157.398,157.386,157.391,124800000.0
2007-01-22 07:30:00,157.393,157.403,157.393,157.397,64700000.0
2007-01-22 07:31:00,157.405,157.407,157.404,157.407,14400000.0
2007-01-22 07:32:00,157.407,157.407,157.386,157.403,91800000.0
2007-01-22 07:33:00,157.401,157.41,157.401,157.402,128199999.0
2007-01-22 07:34:00,157.405,157.405,157.392,157.4,67600000.0
2007-01-22 07:35:00,157.395,157.399,157.383,157.394,115900002.0
2007-01-22 07:36:00,157.396,157.396,157.384,157.384,44000001.0
2007-01-22 07:37:00,157.384,157.395,157.384,157.387,132300000.0
2007-01-22 07:38:00,157.386,157.391,157.386,157.391,8800000.0
2007-01-22 07:39:00,157.375,157.382,157.368,157.379,90200000.0
2007-01-22 07:40:00,157.366,157.377,157.366,157.377,83200000.0
2007-01-22 07:41:00,157.379,157.391,157.379,157.389,132400002.0
2007-01-22 07:42:00,157.378,157.384,157.378,157.384,11800000.0
2007-01-22 07:43:00,157.388,157.394,157.381,157.391,42800000.0
2007-01-22 07:44:00,157.386,157.39,157.38,157.39,83900000.0
2007-01-22 07:45:00,157.385,157.393,157.385,157.386,105499998.0
2007-01-22 07:46:00,157.39,157.39,157.388,157.388,22400000.0
2007-01-22 07:47:00,157.39,157.39,157.385,157.39,69499999.0
2007-01-22 07:48:00,157.388,157.39,157.386,157.386,99099998.0
2007-01-22 07:49:00,157.39,157.392,157.388,157.39,47800001.0
2007-01-22 07:50:00,157.391,157.391,157.369,157.373,54700001.0
2007-01-22 07:51:00,157.371,157.38,157.371,157.373,61100000.0
2007-01-22 07:52:00,157.367,157.382,157.367,157.377,87100001.0
2007-01-22 07:53:00,157.397,157.407,157.368,157.396,114900001.0
2007-01-22 07:54:00,157.409,157.409,157.408,157.408,34900000.0
2007-01-22 07:55:00,157.407,157.414,157.405,157.413,103799998.0
2007-01-22 07:56:00,157.41,157.42,157.401,157.408,58200000.0
2007-01-22 07:57:00,157.415,157.418,157.401,157.401,83600002.0
2007-01-22 07:58:00,157.407,157.413,157.403,157.409,119100000.0
2007-01-22 07:59:00,157.404,157.421,157.403,157.416,222599998.0
2007-01-22 08:00:00,157.408,157.409,157.398,157.409,105400000.0
2007-01-22 08:01:00,157.415,157.415,157.41,157.41,45200000.0
2007-01-22 08:02:00,157.402,157.402,157.383,157.384,81399998.0
2007-01-22 08:03:00,157.383,157.397,157.383,157.397,106399997.0
2007-01-22 08:04:00,157.399,157.399,157.379,157.38,95400000.0
2007-01-22 08:05:00,157.38,157.385,157.378,157.385,33600000.0
2007-01-22 08:06:00,157.388,157.399,157.385,157.389,77500000.0
2007-01-22 08:07:00,157.38,157.394,157.379,157.38,120200003.0
2007-01-22 08:08:00,157.386,157.386,157.374,157.374,76600002.0
2007-01-22 08:09:00,157.377,157.39,157.374,157.385,67599999.0
2007-01-22 08:10:00,157.379,157.379,157.373,157.376,39200001.0
2007-01-22 08:11:00,157.384,157.385,157.378,157.382,84000000.0
2007-01-22 08:12:00,157.379,157.379,157.37,157.37,129899999.0
2007-01-22 08:13:00,157.377,157.384,157.369,157.379,99000001.0
2007-01-22 08:14:00,157.378,157.386,157.378,157.385,113399999.0
2007-01-22 08:15:00,157.39,157.397,157.39,157.397,43200000.0
2007-01-22 08:16:00,157.403,157.404,157.394,157.404,97499998.0
2007-01-22 08:17:00,157.395,157.408,157.395,157.405,138999998.0
2007-01-22 08:18:00,157.4,157.412,157.4,157.409,113500001.0
2007-01-22 08:19:00,157.408,157.412,157.397,157.397,74400000.0
2007-01-22 08:20:00,157.402,157.413,157.39,157.39,43400000.0
2007-01-22 08:21:00,157.39,157.407,157.39,157.407,129099998.0
2007-01-22 08:22:00,157.406,157.412,157.402,157.412,55000000.0
2007-01-22 08:23:00,157.405,157.408,157.398,157.403,93900000.0
2007-01-22 08:24:00,157.402,157.408,157.402,157.408,104199999.0
2007-01-22 08:25:00,157.4,157.411,157.394,157.4,58300000.0
2007-01-22 08:26:00,157.394,157.409,157.394,157.401,149299999.0
2007-01-22 08:27:00,157.402,157.402,157.38,157.38,100800001.0
2007-01-22 08:28:00,157.384,157.409,157.383,157.385,175000002.0
2007-01-22 08:29:00,157.393,157.406,157.393,157.406,99799999.0
2007-01-22 08:30:00,157.401,157.406,157.399,157.404,101500002.0
2007-01-22 08:31:00,157.408,157.41,157.401,157.401,76799998.0
2007-01-22 08:32:00,157.397,157.403,157.394,157.394,125700002.0
2007-01-22 08:33:00,157.399,157.411,157.399,157.408,73500000.0
2007-01-22 08:34:00,157.411,157.424,157.409,157.417,158699997.0
2007-01-22 08:35:00,157.408,157.416,157.402,157.402,52800000.0
2007-01-22 08:36:00,157.408,157.418,157.408,157.41,126899996.0
2007-01-22 08:37:00,157.413,157.413,157.399,157.409,119599998.0
2007-01-22 08:38:00,157.414,157.42,157.411,157.411,66999999.0
2007-01-22 08:39:00,157.417,157.436,157.417,157.435,89300001.0
2007-01-22 08:40:00,157.425,157.425,157.414,157.425,82299999.0
2007-01-22 08:41:00,157.422,157.433,157.421,157.421,164099998.0
2007-01-22 08:42:00,157.424,157.437,157.42,157.437,77800000.0
2007-01-22 08:43:00,157.433,157.441,157.43,157.43,119799997.0
2007-01-22 08:44:00,157.427,157.432,157.416,157.432,54900000.0
2007-01-22 08:45:00,157.432,157.432,157.421,157.422,32400000.0
2007-01-22 08:46:00,157.423,157.442,157.423,157.442,34400000.0
2007-01-22 08:47:00,157.44,157.448,157.427,157.448,92400001.0
2007-01-22 08:48:00,157.449,157.45,157.439,157.45,121100000.0
2007-01-22 08:49:00,157.435,157.456,157.435,157.451,136699999.0
2007-01-22 08:50:00,157.447,157.451,157.431,157.451,44300000.0
2007-01-22 08:51:00,157.447,157.464,157.446,157.455,75399999.0
2007-01-22 08:52:00,157.45,157.45,157.445,157.45,124000003.0
2007-01-22 08:53:00,157.445,157.445,157.433,157.438,79699998.0
2007-01-22 08:54:00,157.436,157.436,157.434,157.434,56800002.0
2007-01-22 08:55:00,157.433,157.433,157.418,157.422,102999998.0
2007-01-22 08:56:00,157.42,157.428,157.411,157.428,47800001.0
2007-01-22 08:57:00,157.426,157.426,157.413,157.413,52100000.0
2007-01-22 08:58:00,157.408,157.409,157.396,157.397,182000002.0
2007-01-22 08:59:00,157.4,157.405,157.395,157.399,169000000.0
2007-01-22 09:00:00,157.398,157.419,157.398,157.416,49500000.0
2007-01-22 09:01:00,157.414,157.429,157.414,157.416,71100001.0
2007-01-22 09:02:00,157.411,157.428,157.411,157.422,74500000.0
2007-01-22 09:03:00,157.422,157.422,157.41,157.41,90299999.0
2007-01-22 09:04:00,157.407,157.419,157.401,157.417,37600000.0
2007-01-22 09:05:00,157.42,157.427,157.418,157.427,67600000.0
2007-01-22 09:06:00,157.413,157.428,157.413,157.428,67899999.0
2007-01-22 09:07:00,157.428,157.436,157.419,157.433,58600000.0
2007-01-22 09:08:00,157.441,157.449,157.436,157.439,107100000.0
2007-01-22 09:09:00,157.44,157.443,157.431,157.443,94299999.0
2007-01-22 09:10:00,157.429,157.443,157.428,157.441,199900000.0
2007-01-22 09:11:00,157.442,157.448,157.427,157.444,123900000.0
2007-01-22 09:12:00,157.428,157.428,157.412,157.415,118800001.0
2007-01-22 09:13:00,157.417,157.417,157.407,157.417,78299998.0
2007-01-22 09:14:00,157.424,157.448,157.424,157.44,174500002.0
2007-01-22 09:15:00,157.451,157.47,157.451,157.468,143900003.0
2007-01-22 09:16:00,157.47,157.48,157.467,157.467,121200001.0
2007-01-22 09:17:00,157.471,157.479,157.47,157.47,87500000.0
2007-01-22 09:18:00,157.461,157.469,157.455,157.46,145800001.0
2007-01-22 09:19:00,157.453,157.466,157.452,157.455,101999999.0
2007-01-22 09:20:00,157.461,157.482,157.461,157.464,50500000.0
2007-01-22 09:21:00,157.461,157.476,157.456,157.476,99400005.0
2007-01-22 09:22:00,157.489,157.51,157.482,157.51,143299997.0
2007-01-22 09:23:00,157.511,157.512,157.504,157.509,40900000.0
2007-01-22 09:24:00,157.512,157.522,157.508,157.508,69400000.0
2007-01-22 09:25:00,157.506,157.518,157.506,157.515,50299999.0
2007-01-22 09:26:00,157.515,157.523,157.514,157.519,101500000.0
2007-01-22 09:27:00,157.531,157.532,157.523,157.532,133700003.0
2007-01-22 09:28:00,157.525,157.529,157.515,157.515,104300000.0
2007-01-22 09:29:00,157.514,157.514,157.511,157.511,6400000.0
2007-01-22 09:30:00,157.519,157.525,157.516,157.517,60900000.0
2007-01-22 09:31:00,157.513,157.515,157.508,157.515,53499999.0
2007-01-22 09:32:00,157.508,157.518,157.502,157.502,74400000.0
2007-01-22 09:33:00,157.483,157.483,157.468,157.477,99100003.0
2007-01-22 09:34:00,157.487,157.516,157.487,157.511,186399996.0
2007-01-22 09:35:00,157.517,157.564,157.517,157.552,89400000.0
2007-01-22 09:36:00,157.55,157.55,157.526,157.535,127300001.0
2007-01-22 09:37:00,157.533,157.535,157.512,157.526,80200001.0
2007-01-22 09:38:00,157.514,157.518,157.511,157.518,37200000.0
2007-01-22 09:39:00,157.521,157.529,157.511,157.513,80900000.0
2007-01-22 09:40:00,157.522,157.522,157.506,157.506,72499999.0
2007-01-22 09:41:00,157.495,157.505,157.477,157.477,138399999.0
2007-01-22 09:42:00,157.464,157.464,157.451,157.464,54399999.0
2007-01-22 09:43:00,157.461,157.48,157.461,157.48,93100003.0
2007-01-22 09:44:00,157.475,157.49,157.475,157.483,133399998.0
2007-01-22 09:45:00,157.488,157.52,157.486,157.52,74099999.0
2007-01-22 09:46:00,157.52,157.52,157.493,157.493,57600000.0
2007-01-22 09:47:00,157.479,157.479,157.45,157.455,61499999.0
2007-01-22 09:48:00,157.452,157.463,157.445,157.453,59300000.0
2007-01-22 09:49:00,157.458,157.458,157.441,157.445,98500001.0
2007-01-22 09:50:00,157.435,157.449,157.435,157.439,143499997.0
2007-01-22 09:51:00,157.445,157.445,157.411,157.418,105400001.0
2007-01-22 09:52:00,157.43,157.436,157.424,157.424,158999996.0
2007-01-22 09:53:00,157.434,157.449,157.434,157.444,102700002.0
2007-01-22 09:54:00,157.446,157.449,157.44,157.44,33100000.0
2007-01-22 09:55:00,157.429,157.429,157.42,157.428,73900000.0
2007-01-22 09:56:00,157.426,157.445,157.426,157.442,93700000.0
2007-01-22 09:57:00,157.439,157.451,157.439,157.451,14000000.0
2007-01-22 09:58:00,157.448,157.453,157.435,157.44,106500000.0
2007-01-22 09:59:00,157.438,157.444,157.434,157.444,59200001.0
2007-01-22 10:00:00,157.442,157.442,157.416,157.416,65600000.0
2007-01-22 10:01:00,157.401,157.437,157.401,157.428,76600000.0
2007-01-22 10:02:00,157.419,157.432,157.415,157.432,69000002.0
2007-01-22 10:03:00,157.415,157.425,157.413,157.413,49900000.0
2007-01-22 10:04:00,157.408,157.415,157.403,157.415,94900003.0
2007-01-22 10:05:00,157.416,157.416,157.414,157.414,17600000.0
2007-01-22 10:06:00,157.412,157.417,157.41,157.41,62200000.0
2007-01-22 10:07:00,157.412,157.414,157.389,157.391,77799999.0
2007-01-22 10:08:00,157.387,157.391,157.35,157.35,92800000.0
2007-01-22 10:09:00,157.348,157.351,157.334,157.349,59199999.0
2007-01-22 10:10:00,157.36,157.366,157.357,157.363,90500002.0
2007-01-22 10:11:00,157.365,157.368,157.352,157.352,121299999.0
2007-01-22 10:12:00,157.353,157.368,157.353,157.368,108500004.0
2007-01-22 10:13:00,157.358,157.37,157.357,157.366,154599998.0
2007-01-22 10:14:00,157.352,157.353,157.337,157.343,94999999.0
2007-01-22 10:15:00,157.335,157.34,157.327,157.332,103900000.0
2007-01-22 10:16:00,157.329,157.335,157.326,157.33,55200000.0
2007-01-22 10:17:00,157.335,157.34,157.328,157.338,153100000.0
2007-01-22 10:18:00,157.345,157.356,157.338,157.345,134200001.0
2007-01-22 10:19:00,157.345,157.355,157.341,157.346,75300000.0
2007-01-22 10:20:00,157.346,157.363,157.346,157.355,118599999.0
2007-01-22 10:21:00,157.358,157.361,157.348,157.351,121800003.0
2007-01-22 10:22:00,157.351,157.368,157.35,157.358,128199999.0
2007-01-22 10:23:00,157.359,157.37,157.352,157.352,124400002.0
2007-01-22 10:24:00,157.354,157.362,157.354,157.358,69199998.0
2007-01-22 10:25:00,157.367,157.372,157.359,157.369,182800000.0
2007-01-22 10:26:00,157.364,157.391,157.364,157.387,94000000.0
2007-01-22 10:27:00,157.393,157.418,157.391,157.403,85900000.0
2007-01-22 10:28:00,157.398,157.415,157.398,157.415,132700003.0
2007-01-22 10:29:00,157.414,157.43,157.408,157.43,103899999.0
2007-01-22 10:30:00,157.437,157.437,157.412,157.419,114300001.0
2007-01-22 10:31:00,157.435,157.439,157.428,157.439,68000000.0
2007-01-22 10:32:00,157.43,157.43,157.408,157.419,72699999.0
2007-01-22 10:33:00,157.422,157.435,157.422,157.435,123599998.0
2007-01-22 10:34:00,157.43,157.43,157.43,157.43,18700000.0
2007-01-22 10:35:00,157.422,157.436,157.421,157.436,78800000.0
2007-01-22 10:36:00,157.44,157.455,157.44,157.447,133600001.0
2007-01-22 10:37:00,157.45,157.451,157.432,157.434,55200000.0
2007-01-22 10:38:00,157.44,157.442,157.429,157.429,113599997.0
2007-01-22 10:39:00,157.437,157.471,157.437,157.458,97400001.0
2007-01-22 10:40:00,157.457,157.457,157.42,157.42,81699999.0
2007-01-22 10:41:00,157.422,157.428,157.407,157.41,86899999.0
2007-01-22 10:42:00,157.409,157.429,157.409,157.429,52000000.0
2007-01-22 10:43:00,157.436,157.436,157.415,157.415,76300000.0
2007-01-22 10:44:00,157.424,157.437,157.422,157.437,73800001.0
2007-01-22 10:45:00,157.44,157.44,157.421,157.428,58900000.0
2007-01-22 10:46:00,157.44,157.459,157.44,157.451,110899999.0
2007-01-22 10:47:00,157.438,157.445,157.433,157.433,97099999.0
2007-01-22 10:48:00,157.428,157.433,157.427,157.43,118600000.0
2007-01-22 10:49:00,157.447,157.466,157.447,157.46,84900000.0
2007-01-22 10:50:00,157.466,157.488,157.466,157.488,136600000.0
2007-01-22 10:51:00,157.487,157.487,157.455,157.465,81400000.0
2007-01-22 10:52:00,157.456,157.458,157.446,157.446,124499997.0
2007-01-22 10:53:00,157.455,157.467,157.455,157.457,50100000.0
2007-01-22 10:54:00,157.464,157.464,157.45,157.457,203600001.0
2007-01-22 10:55:00,157.453,157.453,157.429,157.433,101399999.0
2007-01-22 10:56:00,157.435,157.435,157.417,157.427,30400000.0
2007-01-22 10:57:00,157.427,157.428,157.417,157.428,112799998.0
2007-01-22 10:58:00,157.435,157.447,157.435,157.436,71999998.0
2007-01-22 10:59:00,157.437,157.441,157.43,157.43,78800001.0
2007-01-22 11:00:00,157.438,157.439,157.434,157.435,153800003.0
2007-01-22 11:01:00,157.435,157.452,157.435,157.452,168500000.0
2007-01-22 11:02:00,157.446,157.452,157.444,157.45,122699999.0
2007-01-22 11:03:00,157.443,157.458,157.443,157.447,202700001.0
2007-01-22 11:04:00,157.447,157.447,157.436,157.442,55299999.0
2007-01-22 11:05:00,157.454,157.454,157.441,157.449,155399997.0
2007-01-22 11:06:00,157.452,157.457,157.45,157.457,69599999.0
2007-01-22 11:07:00,157.459,157.459,157.454,157.458,54000000.0
2007-01-22 11:08:00,157.464,157.475,157.461,157.462,117599999.0
2007-01-22 11:09:00,157.477,157.485,157.471,157.477,56200001.0
2007-01-22 11:10:00,157.469,157.475,157.466,157.469,106999999.0
2007-01-22 11:11:00,157.469,157.47,157.465,157.469,189799996.0
2007-01-22 11:12:00,157.474,157.474,157.461,157.47,100200001.0
2007-01-22 11:13:00,157.473,157.483,157.473,157.479,72800000.0
2007-01-22 11:14:00,157.472,157.492,157.472,157.492,97600002.0
2007-01-22 11:15:00,157.483,157.5,157.483,157.5,51199999.0
2007-01-22 11:16:00,157.498,157.508,157.49,157.508,53500000.0
2007-01-22 11:17:00,157.511,157.511,157.488,157.492,97100001.0
2007-01-22 11:18:00,157.49,157.495,157.477,157.485,174699998.0
2007-01-22 11:19:00,157.481,157.49,157.48,157.49,131699998.0
2007-01-22 11:20:00,157.48,157.489,157.477,157.483,105299999.0
2007-01-22 11:21:00,157.488,157.502,157.487,157.496,116599999.0
2007-01-22 11:22:00,157.487,157.487,157.476,157.481,50399999.0
2007-01-22 11:23:00,157.478,157.485,157.474,157.48,67400000.0
2007-01-22 11:24:00,157.482,157.482,157.472,157.475,50900000.0
2007-01-22 11:25:00,157.477,157.482,157.467,157.48,96999998.0
2007-01-22 11:26:00,157.48,157.493,157.48,157.493,45599999.0
2007-01-22 11:27:00,157.491,157.51,157.491,157.507,84700001.0
2007-01-22 11:28:00,157.507,157.507,157.48,157.48,129200000.0
2007-01-22 11:29:00,157.48,157.48,157.454,157.456,64999999.0
2007-01-22 11:30:00,157.455,157.459,157.449,157.455,64000000.0
2007-01-22 11:31:00,157.453,157.467,157.444,157.455,79000000.0
2007-01-22 11:32:00,157.453,157.468,157.453,157.464,47200000.0
2007-01-22 11:33:00,157.471,157.483,157.464,157.473,101300001.0
2007-01-22 11:34:00,157.477,157.478,157.445,157.447,160499995.0
2007-01-22 11:35:00,157.451,157.463,157.451,157.458,149800000.0
2007-01-22 11:36:00,157.475,157.478,157.46,157.478,86300000.0
2007-01-22 11:37:00,157.481,157.481,157.472,157.472,16500000.0
2007-01-22 11:38:00,157.465,157.484,157.458,157.484,70899999.0
2007-01-22 11:39:00,157.502,157.53,157.497,157.53,89999999.0
2007-01-22 11:40:00,157.523,157.54,157.52,157.534,168399997.0
2007-01-22 11:41:00,157.54,157.571,157.54,157.559,90099999.0
2007-01-22 11:42:00,157.567,157.586,157.561,157.561,46400000.0
2007-01-22 11:43:00,157.566,157.584,157.566,157.569,124799999.0
2007-01-22 11:44:00,157.562,157.576,157.551,157.57,67899999.0
2007-01-22 11:45:00,157.563,157.573,157.545,157.552,85600000.0
2007-01-22 11:46:00,157.545,157.555,157.545,157.554,135999997.0
2007-01-22 11:47:00,157.552,157.558,157.537,157.543,77100001.0
2007-01-22 11:48:00,157.549,157.549,157.538,157.54,91800000.0
2007-01-22 11:49:00,157.537,157.572,157.537,157.572,106700000.0
2007-01-22 11:50:00,157.56,157.569,157.547,157.547,121200002.0
2007-01-22 11:51:00,157.538,157.538,157.524,157.524,46800000.0
2007-01-22 11:52:00,157.533,157.548,157.533,157.535,101500000.0
2007-01-22 11:53:00,157.527,157.54,157.522,157.534,119900003.0
2007-01-22 11:54:00,157.534,157.534,157.519,157.527,62700000.0
2007-01-22 11:55:00,157.534,157.534,157.519,157.528,135899999.0
2007-01-22 11:56:00,157.538,157.538,157.525,157.527,122199999.0
2007-01-22 11:57:00,157.536,157.547,157.536,157.542,36800000.0
2007-01-22 11:58:00,157.535,157.535,157.522,157.522,65900001.0
2007-01-22 11:59:00,157.515,157.535,157.511,157.528,203700001.0
2007-01-22 12:00:00,157.528,157.529,157.514,157.521,86400000.0
2007-01-22 12:01:00,157.516,157.525,157.509,157.525,82400000.0
2007-01-22 12:02:00,157.535,157.545,157.532,157.535,66900001.0
2007-01-22 12:03:00,157.542,157.549,157.541,157.549,76800000.0
2007-01-22 12:04:00,157.55,157.552,157.53,157.552,129899996.0
2007-01-22 12:05:00,157.549,157.549,157.534,157.534,177700001.0
2007-01-22 12:06:00,157.53,157.545,157.519,157.545,80799999.0
2007-01-22 12:07:00,157.544,157.547,157.523,157.532,150000004.0
2007-01-22 12:08:00,157.537,157.543,157.529,157.53,71099999.0
2007-01-22 12:09:00,157.527,157.532,157.52,157.52,53699999.0
2007-01-22 12:10:00,157.54,157.547,157.534,157.547,130599999.0
2007-01-22 12:11:00,157.554,157.558,157.55,157.553,81600001.0
2007-01-22 12:12:00,157.543,157.545,157.537,157.545,69499999.0
2007-01-22 12:13:00,157.543,157.544,157.534,157.544,34400000.0
2007-01-22 12:14:00,157.549,157.549,157.522,157.528,230200005.0
2007-01-22 12:15:00,157.529,157.53,157.51,157.51,138600000.0
2007-01-22 12:16:00,157.508,157.508,157.499,157.499,100300000.0
2007-01-22 12:17:00,157.497,157.513,157.492,157.513,58899999.0
2007-01-22 12:18:00,157.517,157.523,157.506,157.523,133699996.0
2007-01-22 12:19:00,157.531,157.537,157.521,157.535,175000002.0
2007-01-22 12:20:00,157.535,157.545,157.526,157.545,171699995.0
2007-01-22 12:21:00,157.529,157.556,157.529,157.548,116699999.0
2007-01-22 12:22:00,157.529,157.551,157.529,157.551,41099999.0
2007-01-22 12:23:00,157.552,157.554,157.544,157.549,55300000.0
2007-01-22 12:24:00,157.547,157.55,157.541,157.55,109800001.0
2007-01-22 12:25:00,157.551,157.551,157.537,157.547,34999999.0
2007-01-22 12:26:00,157.55,157.55,157.53,157.533,47600001.0
2007-01-22 12:27:00,157.526,157.531,157.526,157.528,69700000.0
2007-01-22 12:28:00,157.545,157.563,157.545,157.563,55099999.0
2007-01-22 12:29:00,157.55,157.554,157.531,157.531,70100000.0
2007-01-22 12:30:00,157.525,157.54,157.524,157.528,80400000.0
2007-01-22 12:31:00,157.531,157.537,157.53,157.53,83700001.0
2007-01-22 12:32:00,157.536,157.538,157.517,157.517,81599999.0
2007-01-22 12:33:00,157.522,157.524,157.516,157.524,72300000.0
2007-01-22 12:34:00,157.517,157.517,157.506,157.515,48600000.0
2007-01-22 12:35:00,157.516,157.522,157.5,157.5,61900000.0
2007-01-22 12:36:00,157.507,157.519,157.504,157.517,66699999.0
2007-01-22 12:37:00,157.515,157.515,157.504,157.504,41799999.0
2007-01-22 12:38:00,157.504,157.521,157.504,157.509,69300001.0
2007-01-22 12:39:00,157.512,157.515,157.505,157.515,33400000.0
2007-01-22 12:40:00,157.523,157.527,157.516,157.527,32800001.0
2007-01-22 12:41:00,157.517,157.525,157.511,157.523,107400002.0
2007-01-22 12:42:00,157.518,157.518,157.503,157.503,108499999.0
2007-01-22 12:43:00,157.509,157.522,157.505,157.522,112300001.0
2007-01-22 12:44:00,157.523,157.53,157.511,157.518,118000003.0
2007-01-22 12:45:00,157.528,157.531,157.524,157.524,55000000.0
2007-01-22 12:46:00,157.529,157.531,157.513,157.513,121600000.0
2007-01-22 12:47:00,157.515,157.527,157.515,157.52,93599999.0
2007-01-22 12:48:00,157.52,157.52,157.496,157.512,162899997.0
2007-01-22 12:49:00,157.506,157.506,157.481,157.492,87900000.0
2007-01-22 12:50:00,157.486,157.486,157.463,157.463,45700000.0
2007-01-22 12:51:00,157.463,157.477,157.456,157.47,118799999.0
2007-01-22 12:52:00,157.465,157.465,157.455,157.46,42400000.0
2007-01-22 12:53:00,157.472,157.472,157.452,157.46,70300000.0
2007-01-22 12:54:00,157.453,157.468,157.453,157.462,72300000.0
2007-01-22 12:55:00,157.458,157.474,157.452,157.474,55000000.0
2007-01-22 12:56:00,157.478,157.479,157.465,157.473,69600000.0
2007-01-22 12:57:00,157.475,157.475,157.419,157.419,115099998.0
2007-01-22 12:58:00,157.403,157.443,157.387,157.443,118500001.0
2007-01-22 12:59:00,157.437,157.437,157.404,157.404,82299999.0
2007-01-22 13:00:00,157.403,157.403,157.389,157.394,88100000.0
2007-01-22 13:01:00,157.388,157.398,157.379,157.379,170099999.0
2007-01-22 13:02:00,157.386,157.386,157.374,157.377,67200000.0
2007-01-22 13:03:00,157.393,157.397,157.386,157.386,32200000.0
2007-01-22 13:04:00,157.397,157.421,157.397,157.421,83000001.0
2007-01-22 13:05:00,157.412,157.425,157.412,157.415,28600000.0
2007-01-22 13:06:00,157.408,157.42,157.406,157.413,75100001.0
2007-01-22 13:07:00,157.413,157.416,157.412,157.412,106900001.0
2007-01-22 13:08:00,157.415,157.436,157.415,157.427,164000003.0
2007-01-22 13:09:00,157.436,157.441,157.428,157.441,72000000.0
2007-01-22 13:10:00,157.441,157.448,157.44,157.442,119399998.0
2007-01-22 13:11:00,157.446,157.486,157.446,157.486,93700000.0
2007-01-22 13:12:00,157.487,157.491,157.478,157.486,138700000.0
2007-01-22 13:13:00,157.487,157.491,157.475,157.487,97099999.0
2007-01-22 13:14:00,157.48,157.503,157.48,157.501,60799999.0
2007-01-22 13:15:00,157.495,157.515,157.495,157.515,97399999.0
2007-01-22 13:16:00,157.517,157.52,157.509,157.52,92299999.0
2007-01-22 13:17:00,157.513,157.529,157.513,157.514,150200004.0
2007-01-22 13:18:00,157.532,157.539,157.528,157.53,133399999.0
2007-01-22 13:19:00,157.526,157.539,157.526,157.53,85899999.0
2007-01-22 13:20:00,157.54,157.54,157.536,157.538,13600000.0
2007-01-22 13:21:00,157.537,157.55,157.531,157.535,128400001.0
2007-01-22 13:22:00,157.538,157.545,157.526,157.54,150999997.0
2007-01-22 13:23:00,157.533,157.548,157.533,157.54,88699999.0
2007-01-22 13:24:00,157.542,157.547,157.538,157.543,136299999.0
2007-01-22 13:25:00,157.54,157.542,157.534,157.54,39200000.0
2007-01-22 13:26:00,157.538,157.538,157.507,157.513,92500002.0
2007-01-22 13:27:00,157.517,157.53,157.507,157.509,78900001.0
2007-01-22 13:28:00,157.5,157.524,157.5,157.524,91700000.0
2007-01-22 13:29:00,157.532,157.546,157.525,157.542,80600000.0
2007-01-22 13:30:00,157.544,157.567,157.544,157.56,108200000.0
2007-01-22 13:31:00,157.555,157.573,157.555,157.573,108200000.0
2007-01-22 13:32:00,157.558,157.565,157.529,157.529,73699999.0
2007-01-22 13:33:00,157.552,157.553,157.545,157.545,92599999.0
2007-01-22 13:34:00,157.535,157.552,157.535,157.552,95299999.0
2007-01-22 13:35:00,157.553,157.593,157.553,157.588,60000000.0
2007-01-22 13:36:00,157.58,157.58,157.563,157.566,69600001.0
2007-01-22 13:37:00,157.571,157.578,157.569,157.578,55200000.0
2007-01-22 13:38:00,157.57,157.584,157.567,157.584,32300000.0
2007-01-22 13:39:00,157.585,157.612,157.585,157.612,93099999.0
2007-01-22 13:40:00,157.614,157.627,157.61,157.61,37100000.0
2007-01-22 13:41:00,157.605,157.605,157.591,157.599,62800000.0
2007-01-22 13:42:00,157.602,157.606,157.595,157.606,111099999.0
2007-01-22 13:43:00,157.61,157.611,157.597,157.605,25300000.0
2007-01-22 13:44:00,157.602,157.604,157.595,157.599,160800001.0
2007-01-22 13:45:00,157.602,157.609,157.596,157.596,87400002.0
2007-01-22 13:46:00,157.585,157.585,157.575,157.584,47300000.0
2007-01-22 13:47:00,157.579,157.602,157.579,157.585,78200000.0
2007-01-22 13:48:00,157.587,157.597,157.578,157.594,94899998.0
2007-01-22 13:49:00,157.588,157.596,157.579,157.582,135400001.0
2007-01-22 13:50:00,157.565,157.577,157.565,157.577,111700002.0
2007-01-22 13:51:00,157.585,157.585,157.575,157.585,18400000.0
2007-01-22 13:52:00,157.585,157.593,157.585,157.585,40700000.0
2007-01-22 13:53:00,157.583,157.59,157.579,157.584,87900000.0
2007-01-22 13:54:00,157.585,157.585,157.575,157.579,80700000.0
2007-01-22 13:55:00,157.586,157.602,157.581,157.581,30500000.0
2007-01-22 13:56:00,157.575,157.587,157.575,157.578,75500001.0
2007-01-22 13:57:00,157.568,157.575,157.562,157.565,119399998.0
2007-01-22 13:58:00,157.568,157.583,157.568,157.569,57199999.0
2007-01-22 13:59:00,157.573,157.584,157.555,157.555,91199999.0
2007-01-22 14:00:00,157.549,157.549,157.519,157.53,186099999.0
2007-01-22 14:01:00,157.53,157.543,157.53,157.536,151800001.0
2007-01-22 14:02:00,157.523,157.542,157.523,157.534,67100000.0
2007-01-22 14:03:00,157.539,157.549,157.537,157.537,189099999.0
2007-01-22 14:04:00,157.543,157.544,157.519,157.525,78899999.0
2007-01-22 14:05:00,157.519,157.519,157.494,157.513,37300000.0
2007-01-22 14:06:00,157.512,157.512,157.487,157.487,125699999.0
2007-01-22 14:07:00,157.488,157.506,157.485,157.485,60500000.0
2007-01-22 14:08:00,157.475,157.476,157.46,157.476,196400003.0
2007-01-22 14:09:00,157.476,157.489,157.476,157.477,47899999.0
2007-01-22 14:10:00,157.483,157.499,157.478,157.482,54600000.0
2007-01-22 14:11:00,157.485,157.485,157.475,157.475,56400000.0
2007-01-22 14:12:00,157.488,157.491,157.481,157.487,83399998.0
2007-01-22 14:13:00,157.485,157.495,157.483,157.49,150600000.0
2007-01-22 14:14:00,157.481,157.484,157.481,157.484,14400000.0
2007-01-22 14:15:00,157.487,157.498,157.487,157.495,118500001.0
2007-01-22 14:16:00,157.491,157.495,157.482,157.49,86699999.0
2007-01-22 14:17:00,157.488,157.488,157.487,157.487,14000000.0
2007-01-22 14:18:00,157.484,157.495,157.482,157.488,110600000.0
2007-01-22 14:19:00,157.487,157.489,157.481,157.481,28000000.0
2007-01-22 14:20:00,157.485,157.52,157.485,157.52,93300001.0
2007-01-22 14:21:00,157.507,157.511,157.495,157.495,122100000.0
2007-01-22 14:22:00,157.496,157.496,157.462,157.462,87999997.0
2007-01-22 14:23:00,157.464,157.469,157.463,157.463,66600001.0
2007-01-22 14:24:00,157.472,157.472,157.458,157.462,56400000.0
2007-01-22 14:25:00,157.466,157.479,157.466,157.479,28399999.0
2007-01-22 14:26:00,157.486,157.495,157.471,157.495,106300001.0
2007-01-22 14:27:00,157.505,157.505,157.485,157.485,38200000.0
2007-01-22 14:28:00,157.474,157.474,157.457,157.462,106000000.0
2007-01-22 14:29:00,157.456,157.457,157.443,157.45,84600001.0
2007-01-22 14:30:00,157.452,157.476,157.452,157.466,39800000.0
2007-01-22 14:31:00,157.47,157.47,157.442,157.445,115899999.0
2007-01-22 14:32:00,157.44,157.446,157.425,157.425,100300000.0
2007-01-22 14:33:00,157.43,157.431,157.424,157.424,54100002.0
2007-01-22 14:34:00,157.425,157.435,157.397,157.397,57100000.0
2007-01-22 14:35:00,157.387,157.387,157.374,157.386,124000000.0
2007-01-22 14:36:00,157.393,157.413,157.393,157.403,46500000.0
2007-01-22 14:37:00,157.408,157.408,157.396,157.404,78199999.0
2007-01-22 14:38:00,157.384,157.393,157.368,157.368,132600002.0
2007-01-22 14:39:00,157.369,157.386,157.369,157.376,189600002.0
2007-01-22 14:40:00,157.379,157.38,157.373,157.374,64300001.0
2007-01-22 14:41:00,157.368,157.382,157.366,157.368,73299999.0
2007-01-22 14:42:00,157.361,157.378,157.361,157.378,126200000.0
2007-01-22 14:43:00,157.385,157.393,157.357,157.357,153599999.0
2007-01-22 14:44:00,157.362,157.362,157.325,157.343,71600001.0
2007-01-22 14:45:00,157.342,157.347,157.335,157.342,40800000.0
2007-01-22 14:46:00,157.341,157.343,157.327,157.335,74699999.0
2007-01-22 14:47:00,157.338,157.345,157.321,157.325,123600002.0
2007-01-22 14:48:00,157.328,157.339,157.321,157.33,90800001.0
2007-01-22 14:49:00,157.335,157.335,157.32,157.32,160200002.0
2007-01-22 14:50:00,157.324,157.338,157.318,157.337,79999999.0
2007-01-22 14:51:00,157.339,157.366,157.339,157.366,98199998.0
2007-01-22 14:52:00,157.358,157.373,157.358,157.371,32600000.0
2007-01-22 14:53:00,157.368,157.384,157.368,157.375,60700000.0
2007-01-22 14:54:00,157.384,157.398,157.384,157.398,94700000.0
2007-01-22 14:55:00,157.39,157.391,157.381,157.385,95499998.0
2007-01-22 14:56:00,157.394,157.406,157.393,157.4,95500001.0
2007-01-22 14:57:00,157.411,157.411,157.401,157.41,121099999.0
2007-01-22 14:58:00,157.404,157.405,157.383,157.383,111000001.0
2007-01-22 14:59:00,157.388,157.39,157.381,157.381,103100002.0
2007-01-22 15:00:00,157.394,157.398,157.374,157.374,50500000.0
2007-01-22 15:01:00,157.372,157.38,157.369,157.38,28900000.0
2007-01-22 15:02:00,157.388,157.401,157.388,157.393,78400000.0
2007-01-22 15:03:00,157.402,157.406,157.38,157.385,113299999.0
2007-01-22 15:04:00,157.384,157.405,157.379,157.396,93900000.0
2007-01-22 15:05:00,157.394,157.42,157.394,157.42,49600000.0
2007-01-22 15:06:00,157.431,157.455,157.431,157.455,27200000.0
2007-01-22 15:07:00,157.468,157.468,157.45,157.45,71500000.0
2007-01-22 15:08:00,157.455,157.477,157.454,157.477,87100001.0
2007-01-22 15:09:00,157.482,157.493,157.482,157.486,68400001.0
2007-01-22 15:10:00,157.48,157.49,157.478,157.478,28400000.0
2007-01-22 15:11:00,157.466,157.485,157.466,157.485,52400000.0
2007-01-22 15:12:00,157.482,157.511,157.482,157.497,110800000.0
2007-01-22 15:13:00,157.498,157.506,157.496,157.497,173200000.0
2007-01-22 15:14:00,157.496,157.506,157.486,157.497,113100000.0
2007-01-22 15:15:00,157.475,157.505,157.475,157.505,115000002.0
2007-01-22 15:16:00,157.511,157.517,157.508,157.508,77400001.0
2007-01-22 15:17:00,157.513,157.528,157.513,157.528,49400000.0
2007-01-22 15:18:00,157.533,157.539,157.527,157.535,61399999.0
2007-01-22 15:19:00,157.534,157.546,157.527,157.534,43300000.0
2007-01-22 15:20:00,157.545,157.566,157.545,157.564,136600000.0
2007-01-22 15:21:00,157.553,157.569,157.543,157.555,71900000.0
2007-01-22 15:22:00,157.541,157.544,157.525,157.537,106100000.0
2007-01-22 15:23:00,157.534,157.534,157.509,157.509,79700001.0
2007-01-22 15:24:00,157.512,157.512,157.5,157.5,47400000.0
2007-01-22 15:25:00,157.501,157.501,157.489,157.491,86500000.0
2007-01-22 15:26:00,157.5,157.5,157.484,157.492,127100000.0
2007-01-22 15:27:00,157.503,157.515,157.5,157.505,50700000.0
2007-01-22 15:28:00,157.523,157.545,157.523,157.545,80699998.0
2007-01-22 15:29:00,157.543,157.543,157.534,157.536,45200000.0
2007-01-22 15:30:00,157.534,157.541,157.531,157.541,102700000.0
2007-01-22 15:31:00,157.529,157.538,157.51,157.538,88499999.0
2007-01-22 15:32:00,157.543,157.543,157.53,157.537,63400000.0
2007-01-22 15:33:00,157.541,157.541,157.524,157.529,133800004.0
2007-01-22 15:34:00,157.533,157.543,157.529,157.533,106500002.0
2007-01-22 15:35:00,157.532,157.532,157.514,157.514,96400000.0
2007-01-22 15:36:00,157.523,157.523,157.496,157.508,100000001.0
2007-01-22 15:37:00,157.516,157.516,157.505,157.51,44500000.0
2007-01-22 15:38:00,157.504,157.506,157.496,157.496,22400000.0
2007-01-22 15:39:00,157.497,157.507,157.497,157.507,28000000.0
2007-01-22 15:40:00,157.512,157.513,157.505,157.506,105900000.0
2007-01-22 15:41:00,157.512,157.513,157.496,157.503,100900000.0
2007-01-22 15:42:00,157.512,157.516,157.503,157.505,74900001.0
2007-01-22 15:43:00,157.499,157.502,157.496,157.498,48900000.0
2007-01-22 15:44:00,157.487,157.507,157.485,157.487,85799999.0
2007-01-22 15:45:00,157.499,157.499,157.486,157.493,78600002.0
2007-01-22 15:46:00,157.475,157.505,157.475,157.495,94299999.0
2007-01-22 15:47:00,157.507,157.507,157.497,157.499,107500001.0
2007-01-22 15:48:00,157.497,157.505,157.495,157.505,73699999.0
2007-01-22 15:49:00,157.503,157.512,157.497,157.512,80699997.0
2007-01-22 15:50:00,157.505,157.505,157.489,157.498,90300000.0
2007-01-22 15:51:00,157.485,157.499,157.485,157.494,85999998.0
2007-01-22 15:52:00,157.491,157.498,157.477,157.477,58400000.0
2007-01-22 15:53:00,157.486,157.491,157.486,157.486,37400000.0
2007-01-22 15:54:00,157.497,157.497,157.486,157.495,72799999.0
2007-01-22 15:55:00,157.486,157.487,157.48,157.481,66900001.0
2007-01-22 15:56:00,157.476,157.476,157.455,157.473,88700001.0
2007-01-22 15:57:00,157.475,157.476,157.465,157.474,137700002.0
2007-01-22 15:58:00,157.475,157.484,157.47,157.483,114899998.0
2007-01-22 15:59:00,157.469,157.469,157.459,157.459,17600000.0
2007-01-22 16:00:00,157.456,157.466,157.445,157.445,69200000.0
2007-01-22 16:01:00,157.449,157.452,157.437,157.439,126900000.0
2007-01-22 16:02:00,157.44,157.452,157.428,157.441,77599998.0
2007-01-22 16:03:00,157.457,157.474,157.457,157.47,114900003.0
2007-01-22 16:04:00,157.464,157.466,157.443,157.448,112300000.0
2007-01-22 16:05:00,157.433,157.439,157.422,157.428,101000003.0
2007-01-22 16:06:00,157.413,157.413,157.393,157.393,94500000.0
2007-01-22 16:07:00,157.407,157.409,157.392,157.396,158499997.0
2007-01-22 16:08:00,157.4,157.412,157.398,157.412,134799998.0
2007-01-22 16:09:00,157.404,157.426,157.404,157.426,69300000.0
2007-01-22 16:10:00,157.427,157.427,157.405,157.42,80799999.0
2007-01-22 16:11:00,157.417,157.432,157.417,157.432,43900000.0
2007-01-22 16:12:00,157.428,157.468,157.427,157.454,164199997.0
2007-01-22 16:13:00,157.466,157.466,157.464,157.464,34400000.0
2007-01-22 16:14:00,157.472,157.478,157.45,157.453,96700000.0
2007-01-22 16:15:00,157.448,157.455,157.439,157.455,23700000.0
2007-01-22 16:16:00,157.455,157.455,157.441,157.441,34400000.0
2007-01-22 16:17:00,157.45,157.457,157.434,157.436,82099999.0
2007-01-22 16:18:00,157.439,157.442,157.429,157.442,48800000.0
2007-01-22 16:19:00,157.438,157.451,157.432,157.445,63799999.0
2007-01-22 16:20:00,157.45,157.455,157.44,157.455,43400000.0
2007-01-22 16:21:00,157.456,157.456,157.446,157.448,166600001.0
2007-01-22 16:22:00,157.435,157.45,157.435,157.447,75799999.0
2007-01-22 16:23:00,157.447,157.458,157.444,157.45,201499993.0
2007-01-22 16:24:00,157.448,157.449,157.437,157.438,30000000.0
2007-01-22 16:25:00,157.449,157.469,157.449,157.469,99799999.0
2007-01-22 16:26:00,157.468,157.471,157.462,157.462,82600000.0
2007-01-22 16:27:00,157.46,157.46,157.454,157.46,82400002.0
2007-01-22 16:28:00,157.458,157.458,157.453,157.458,58300001.0
2007-01-22 16:29:00,157.453,157.454,157.441,157.446,189099998.0
2007-01-22 16:30:00,157.444,157.446,157.425,157.437,102300003.0
2007-01-22 16:31:00,157.435,157.454,157.435,157.448,103900002.0
2007-01-22 16:32:00,157.452,157.452,157.439,157.443,88900000.0
2007-01-22 16:33:00,157.445,157.445,157.431,157.442,35400000.0
2007-01-22 16:34:00,157.441,157.449,157.433,157.435,179500002.0
2007-01-22 16:35:00,157.438,157.443,157.436,157.443,81800001.0
2007-01-22 16:36:00,157.438,157.449,157.435,157.435,75700001.0
2007-01-22 16:37:00,157.423,157.423,157.415,157.415,26100000.0
2007-01-22 16:38:00,157.419,157.426,157.417,157.42,106900001.0
2007-01-22 16:39:00,157.41,157.415,157.402,157.415,81200000.0
2007-01-22 16:40:00,157.407,157.407,157.397,157.403,53600000.0
2007-01-22 16:41:00,157.413,157.417,157.394,157.404,101300000.0
2007-01-22 16:42:00,157.414,157.414,157.398,157.398,121100003.0
2007-01-22 16:43:00,157.411,157.42,157.398,157.398,70399999.0
2007-01-22 16:44:00,157.39,157.395,157.377,157.395,90400000.0
2007-01-22 16:45:00,157.408,157.408,157.404,157.405,81600001.0
2007-01-22 16:46:00,157.405,157.407,157.394,157.406,106400001.0
2007-01-22 16:47:00,157.408,157.414,157.401,157.414,158799997.0
2007-01-22 16:48:00,157.406,157.425,157.397,157.425,103800000.0
2007-01-22 16:49:00,157.43,157.43,157.422,157.428,58400000.0
2007-01-22 16:50:00,157.431,157.431,157.409,157.425,100500000.0
2007-01-22 16:51:00,157.425,157.425,157.405,157.415,64899999.0
2007-01-22 16:52:00,157.411,157.411,157.383,157.383,64800000.0
2007-01-22 16:53:00,157.388,157.398,157.38,157.38,48000000.0
2007-01-22 16:54:00,157.373,157.373,157.353,157.359,56699999.0
2007-01-22 16:55:00,157.362,157.368,157.362,157.368,44200000.0
2007-01-22 16:56:00,157.376,157.388,157.376,157.388,74400001.0
2007-01-22 16:57:00,157.384,157.384,157.37,157.381,77900000.0
2007-01-22 16:58:00,157.39,157.395,157.381,157.395,90100000.0
2007-01-22 16:59:00,157.399,157.423,157.386,157.423,64800000.0
2007-01-22 17:00:00,157.426,157.426,157.403,157.415,133400000.0
2007-01-22 17:01:00,157.417,157.453,157.417,157.453,58399999.0
2007-01-22 17:02:00,157.46,157.463,157.44,157.44,95700002.0
2007-01-22 17:03:00,157.434,157.437,157.422,157.424,55100000.0
2007-01-22 17:04:00,157.422,157.447,157.422,157.443,150299999.0
2007-01-22 17:05:00,157.434,157.434,157.421,157.421,44500000.0
2007-01-22 17:06:00,157.426,157.426,157.417,157.417,30500000.0
2007-01-22 17:07:00,157.416,157.432,157.416,157.422,80899998.0
2007-01-22 17:08:00,157.418,157.429,157.415,157.422,103899999.0
2007-01-22 17:09:00,157.425,157.43,157.409,157.412,116299999.0
2007-01-22 17:10:00,157.419,157.429,157.418,157.424,121799997.0
2007-01-22 17:11:00,157.423,157.423,157.398,157.398,65899999.0
2007-01-22 17:12:00,157.404,157.418,157.404,157.404,79799998.0
2007-01-22 17:13:00,157.397,157.418,157.392,157.392,141100000.0
2007-01-22 17:14:00,157.394,157.394,157.39,157.39,56400000.0
2007-01-22 17:15:00,157.383,157.415,157.383,157.415,53000001.0
2007-01-22 17:16:00,157.409,157.413,157.399,157.408,112800003.0
2007-01-22 17:17:00,157.393,157.401,157.385,157.395,59200000.0
2007-01-22 17:18:00,157.404,157.416,157.404,157.409,130899997.0
2007-01-22 17:19:00,157.406,157.419,157.399,157.402,86400000.0
2007-01-22 17:20:00,157.396,157.396,157.387,157.387,49900002.0
2007-01-22 17:21:00,157.387,157.387,157.381,157.387,68000001.0
2007-01-22 17:22:00,157.385,157.398,157.385,157.396,97300000.0
2007-01-22 17:23:00,157.405,157.419,157.405,157.405,102700000.0
2007-01-22 17:24:00,157.408,157.412,157.406,157.412,79900001.0
2007-01-22 17:25:00,157.407,157.422,157.405,157.415,49000000.0
2007-01-22 17:26:00,157.402,157.405,157.396,157.399,92700000.0
2007-01-22 17:27:00,157.402,157.423,157.402,157.42,157799998.0
2007-01-22 17:28:00,157.426,157.436,157.425,157.425,91999999.0
2007-01-22 17:29:00,157.422,157.423,157.411,157.415,35600000.0
2007-01-22 17:30:00,157.422,157.429,157.389,157.395,157300000.0
2007-01-22 17:31:00,157.406,157.416,157.406,157.41,64000000.0
2007-01-22 17:32:00,157.412,157.413,157.402,157.405,119300000.0
2007-01-22 17:33:00,157.402,157.408,157.4,157.403,92000001.0
2007-01-22 17:34:00,157.407,157.407,157.393,157.398,50300000.0
2007-01-22 17:35:00,157.405,157.405,157.395,157.397,77300001.0
2007-01-22 17:36:00,157.39,157.402,157.39,157.401,76700000.0
2007-01-22 17:37:00,157.406,157.406,157.397,157.397,27200000.0
2007-01-22 17:38:00,157.405,157.413,157.398,157.405,156100000.0
2007-01-22 17:39:00,157.399,157.414,157.389,157.403,79700001.0
2007-01-22 17:40:00,157.397,157.41,157.397,157.401,53999999.0
2007-01-22 17:41:00,157.398,157.398,157.387,157.392,132199999.0
2007-01-22 17:42:00,157.399,157.436,157.399,157.43,33300000.0
2007-01-22 17:43:00,157.437,157.451,157.43,157.434,127199996.0
2007-01-22 17:44:00,157.447,157.455,157.447,157.455,52400000.0
2007-01-22 17:45:00,157.454,157.455,157.447,157.455,73500000.0
2007-01-22 17:46:00,157.46,157.466,157.454,157.458,119899998.0
2007-01-22 17:47:00,157.466,157.466,157.448,157.453,102300000.0
2007-01-22 17:48:00,157.465,157.465,157.448,157.455,96199999.0
2007-01-22 17:49:00,157.442,157.442,157.42,157.433,99799999.0
2007-01-22 17:50:00,157.429,157.436,157.423,157.436,43200000.0
2007-01-22 17:51:00,157.439,157.441,157.426,157.429,102699998.0
2007-01-22 17:52:00,157.415,157.442,157.405,157.442,141000002.0
2007-01-22 17:53:00,157.433,157.433,157.424,157.426,65100001.0
2007-01-22 17:54:00,157.427,157.476,157.425,157.476,42300000.0
2007-01-22 17:55:00,157.476,157.483,157.47,157.481,150599999.0
2007-01-22 17:56:00,157.487,157.505,157.487,157.5,130199999.0
2007-01-22 17:57:00,157.504,157.525,157.504,157.522,77999999.0
2007-01-22 17:58:00,157.528,157.54,157.527,157.527,36800000.0
2007-01-22 17:59:00,157.532,157.539,157.509,157.509,77899999.0
2007-01-22 18:00:00,157.505,157.532,157.505,157.531,54900000.0
2007-01-22 18:01:00,157.524,157.539,157.522,157.528,1377099995.0
2007-01-22 18:04:00,157.55,157.567,157.536,157.565,1458000004.0
2007-01-22 18:05:00,157.575,157.588,157.561,157.567,1570600008.0
2007-01-22 18:06:00,157.559,157.559,157.494,157.499,1083699998.0
2007-01-22 18:07:00,157.497,157.519,157.486,157.496,1933699993.0
2007-01-22 18:08:00,157.494,157.51,157.482,157.51,1714099992.0
2007-01-22 18:09:00,157.516,157.527,157.505,157.509,1360399995.0
2007-01-22 18:10:00,157.511,157.547,157.511,157.529,886599995.0
2007-01-22 18:11:00,157.535,157.556,157.535,157.547,727000001.0
2007-01-22 18:12:00,157.548,157.559,157.536,157.542,915100007.0
2007-01-22 18:13:00,157.54,157.561,157.54,157.547,1157199995.0
2007-01-22 18:14:00,157.552,157.552,157.528,157.537,1421099998.0
2007-01-22 18:15:00,157.534,157.536,157.511,157.52,1484800003.0
2007-01-22 18:16:00,157.522,157.543,157.517,157.517,1300100001.0
2007-01-22 18:17:00,157.527,157.537,157.523,157.528,768499997.0
2007-01-22 18:18:00,157.525,157.534,157.525,157.527,552400002.0
2007-01-22 18:19:00,157.53,157.539,157.524,157.524,597500000.0
2007-01-22 18:20:00,157.53,157.548,157.528,157.533,1538300002.0
2007-01-22 18:21:00,157.527,157.535,157.519,157.522,1407999992.0
2007-01-22 18:22:00,157.52,157.525,157.512,157.525,930099993.0
2007-01-22 18:23:00,157.523,157.541,157.523,157.541,1361299997.0
2007-01-22 18:24:00,157.537,157.544,157.526,157.528,1076199998.0
2007-01-22 18:25:00,157.532,157.54,157.518,157.522,1205099987.0
2007-01-22 18:26:00,157.525,157.557,157.525,157.545,826800001.0
2007-01-22 18:27:00,157.552,157.566,157.548,157.548,606000006.0
2007-01-22 18:28:00,157.555,157.555,157.548,157.55,726699995.0
2007-01-22 18:29:00,157.54,157.547,157.526,157.529,789299995.0
2007-01-22 18:30:00,157.528,157.536,157.524,157.528,464300001.0
2007-01-22 18:31:00,157.526,157.54,157.522,157.533,763699998.0
2007-01-22 18:32:00,157.534,157.534,157.512,157.52,1276099993.0
2007-01-22 18:33:00,157.529,157.54,157.52,157.524,1389499994.0
2007-01-22 18:34:00,157.528,157.543,157.525,157.53,989499998.0
2007-01-22 18:35:00,157.535,157.548,157.525,157.526,1144500003.0
2007-01-22 18:36:00,157.523,157.539,157.521,157.534,866799999.0
2007-01-22 18:37:00,157.537,157.543,157.533,157.541,648899995.0
2007-01-22 18:38:00,157.542,157.542,157.529,157.535,339500000.0
2007-01-22 18:39:00,157.534,157.534,157.517,157.52,325699999.0
2007-01-22 18:40:00,157.521,157.532,157.513,157.517,1030099989.0
2007-01-22 18:41:00,157.523,157.533,157.523,157.533,374700001.0
2007-01-22 18:42:00,157.535,157.54,157.52,157.523,679500004.0
2007-01-22 18:43:00,157.517,157.526,157.512,157.52,257899999.0
2007-01-22 18:44:00,157.519,157.532,157.518,157.525,587100002.0
2007-01-22 18:45:00,157.52,157.528,157.51,157.511,247099999.0
2007-01-22 18:46:00,157.507,157.509,157.49,157.507,579000000.0
2007-01-22 18:47:00,157.503,157.515,157.5,157.515,154100000.0
2007-01-22 18:48:00,157.507,157.507,157.494,157.502,572899993.0
2007-01-22 18:49:00,157.505,157.514,157.504,157.51,592300000.0
2007-01-22 18:50:00,157.505,157.505,157.48,157.495,843399999.0
2007-01-22 18:51:00,157.495,157.502,157.488,157.499,446899997.0
2007-01-22 18:52:00,157.505,157.511,157.489,157.495,508700001.0
2007-01-22 18:53:00,157.494,157.502,157.488,157.489,1076900002.0
2007-01-22 18:54:00,157.492,157.5,157.482,157.495,891299998.0
2007-01-22 18:55:00,157.498,157.516,157.496,157.503,1069699998.0
2007-01-22 18:56:00,157.505,157.519,157.5,157.502,332799998.0
2007-01-22 18:57:00,157.505,157.511,157.495,157.507,471800000.0
2007-01-22 18:58:00,157.512,157.526,157.507,157.507,661099999.0
2007-01-22 18:59:00,157.502,157.504,157.482,157.491,802099992.0
2007-01-22 19:00:00,157.483,157.498,157.479,157.489,413000004.0
2007-01-22 19:01:00,157.49,157.495,157.485,157.49,234300003.0
2007-01-22 19:02:00,157.483,157.486,157.469,157.477,300800001.0
2007-01-22 19:03:00,157.473,157.489,157.471,157.478,747500001.0
2007-01-22 19:04:00,157.474,157.487,157.466,157.487,517800003.0
2007-01-22 19:05:00,157.49,157.49,157.465,157.465,654799999.0
2007-01-22 19:06:00,157.471,157.489,157.467,157.489,654499998.0
2007-01-22 19:07:00,157.497,157.497,157.481,157.481,1004699983.0
2007-01-22 19:08:00,157.487,157.509,157.487,157.495,878000001.0
2007-01-22 19:09:00,157.495,157.506,157.481,157.489,764599997.0
2007-01-22 19:10:00,157.5,157.5,157.481,157.497,128300000.0
2007-01-22 19:11:00,157.499,157.499,157.485,157.485,358799997.0
2007-01-22 19:12:00,157.49,157.509,157.49,157.502,340400004.0
2007-01-22 19:13:00,157.503,157.503,157.494,157.496,94099999.0
2007-01-22 19:14:00,157.49,157.506,157.486,157.5,327800000.0
2007-01-22 19:15:00,157.495,157.507,157.493,157.505,758599997.0
2007-01-22 19:16:00,157.504,157.523,157.498,157.523,361399998.0
2007-01-22 19:17:00,157.517,157.528,157.507,157.515,370000000.0
2007-01-22 19:18:00,157.524,157.524,157.51,157.518,214600000.0
2007-01-22 19:19:00,157.518,157.518,157.5,157.511,663399991.0
2007-01-22 19:20:00,157.512,157.512,157.482,157.488,295300001.0
2007-01-22 19:21:00,157.484,157.49,157.476,157.481,516900003.0
2007-01-22 19:22:00,157.48,157.487,157.473,157.483,104000000.0
2007-01-22 19:23:00,157.494,157.498,157.481,157.482,1067099999.0
2007-01-22 19:24:00,157.483,157.502,157.482,157.49,551099998.0
2007-01-22 19:25:00,157.489,157.502,157.486,157.495,551399998.0
2007-01-22 19:26:00,157.496,157.5,157.483,157.492,1484499998.0
2007-01-22 19:27:00,157.493,157.498,157.486,157.491,787399997.0
2007-01-22 19:28:00,157.493,157.502,157.483,157.502,652200004.0
2007-01-22 19:29:00,157.506,157.516,157.499,157.503,417599999.0
2007-01-22 19:30:00,157.508,157.521,157.507,157.518,793000003.0
2007-01-22 19:31:00,157.518,157.523,157.503,157.512,772500000.0
2007-01-22 19:32:00,157.512,157.535,157.512,157.52,921200002.0
2007-01-22 19:33:00,157.52,157.531,157.512,157.531,513600001.0
2007-01-22 19:34:00,157.535,157.541,157.523,157.527,745299999.0
2007-01-22 19:35:00,157.53,157.544,157.529,157.533,602700004.0
2007-01-22 19:36:00,157.539,157.548,157.536,157.548,426099999.0
2007-01-22 19:37:00,157.542,157.542,157.529,157.54,145299999.0
2007-01-22 19:38:00,157.538,157.541,157.525,157.537,596400004.0
2007-01-22 19:39:00,157.542,157.542,157.52,157.525,682899996.0
2007-01-22 19:40:00,157.527,157.527,157.509,157.512,564100004.0
2007-01-22 19:41:00,157.505,157.515,157.489,157.489,896599998.0
2007-01-22 19:42:00,157.489,157.493,157.473,157.479,367299995.0
2007-01-22 19:43:00,157.488,157.49,157.476,157.476,87199999.0
2007-01-22 19:44:00,157.475,157.485,157.468,157.471,447999996.0
2007-01-22 19:45:00,157.47,157.474,157.462,157.463,111900000.0
2007-01-22 19:46:00,157.46,157.469,157.453,157.455,392200001.0
2007-01-22 19:47:00,157.457,157.469,157.445,157.469,172300001.0
2007-01-22 19:48:00,157.477,157.485,157.459,157.462,705900003.0
2007-01-22 19:49:00,157.461,157.474,157.461,157.47,317500000.0
2007-01-22 19:50:00,157.47,157.478,157.465,157.465,312099998.0
2007-01-22 19:51:00,157.463,157.469,157.453,157.464,272800001.0
2007-01-22 19:52:00,157.465,157.47,157.449,157.461,576500003.0
2007-01-22 19:53:00,157.47,157.478,157.459,157.476,584299999.0
2007-01-22 19:54:00,157.478,157.487,157.474,157.478,530699995.0
2007-01-22 19:55:00,157.475,157.48,157.465,157.465,168299999.0
2007-01-22 19:56:00,157.47,157.485,157.468,157.485,519300000.0
2007-01-22 19:57:00,157.482,157.493,157.481,157.485,498699998.0
2007-01-22 19:58:00,157.483,157.486,157.468,157.47,539199996.0
2007-01-22 19:59:00,157.47,157.48,157.464,157.468,614900002.0
2007-01-22 20:00:00,157.487,157.487,157.473,157.473,208099995.0
2007-01-22 20:01:00,157.472,157.482,157.468,157.471,489100005.0
2007-01-22 20:02:00,157.47,157.48,157.462,157.469,280900001.0
2007-01-22 20:03:00,157.473,157.475,157.456,157.459,277499998.0
2007-01-22 20:04:00,157.461,157.468,157.459,157.468,452599995.0
2007-01-22 20:05:00,157.47,157.484,157.465,157.472,571599999.0
2007-01-22 20:06:00,157.473,157.473,157.455,157.46,596400004.0
2007-01-22 20:07:00,157.453,157.462,157.44,157.452,298800003.0
2007-01-22 20:08:00,157.45,157.469,157.445,157.445,682899996.0
2007-01-22 20:09:00,157.443,157.47,157.443,157.47,356300001.0
2007-01-22 20:10:00,157.469,157.469,157.46,157.462,325699996.0
2007-01-22 20:11:00,157.467,157.483,157.465,157.475,732699997.0
2007-01-22 20:12:00,157.47,157.484,157.47,157.477,857900000.0
2007-01-22 20:13:00,157.479,157.481,157.467,157.467,217699998.0
2007-01-22 20:14:00,157.46,157.465,157.455,157.46,608399993.0
2007-01-22 20:15:00,157.465,157.471,157.45,157.455,846700002.0
2007-01-22 20:16:00,157.456,157.483,157.456,157.481,447799997.0
2007-01-22 20:17:00,157.485,157.486,157.478,157.48,174899999.0
2007-01-22 20:18:00,157.48,157.488,157.476,157.488,143500002.0
2007-01-22 20:19:00,157.489,157.494,157.483,157.484,429899997.0
2007-01-22 20:20:00,157.482,157.493,157.481,157.49,222899999.0
2007-01-22 20:21:00,157.492,157.502,157.487,157.487,575900000.0
2007-01-22 20:22:00,157.485,157.494,157.478,157.489,511400000.0
2007-01-22 20:23:00,157.489,157.493,157.474,157.483,383799996.0
2007-01-22 20:24:00,157.49,157.497,157.489,157.495,191199998.0
2007-01-22 20:25:00,157.496,157.502,157.493,157.499,417200003.0
2007-01-22 20:26:00,157.5,157.505,157.495,157.5,449999997.0
2007-01-22 20:27:00,157.497,157.501,157.488,157.491,602500001.0
2007-01-22 20:28:00,157.476,157.479,157.468,157.474,908699997.0
2007-01-22 20:29:00,157.475,157.496,157.474,157.481,1221499999.0
2007-01-22 20:30:00,157.485,157.502,157.482,157.489,1756500005.0
2007-01-22 20:31:00,157.491,157.498,157.48,157.487,1167199997.0
2007-01-22 20:32:00,157.487,157.505,157.484,157.488,997199994.0
2007-01-22 20:33:00,157.489,157.503,157.482,157.503,372999998.0
2007-01-22 20:34:00,157.498,157.511,157.491,157.503,363599998.0
2007-01-22 20:35:00,157.505,157.517,157.496,157.51,301000002.0
2007-01-22 20:36:00,157.513,157.55,157.513,157.525,533800005.0
2007-01-22 20:37:00,157.53,157.535,157.517,157.523,565999998.0
2007-01-22 20:38:00,157.527,157.543,157.516,157.538,764299998.0
2007-01-22 20:39:00,157.54,157.556,157.538,157.556,843899992.0
2007-01-22 20:40:00,157.552,157.556,157.545,157.553,1085399994.0
2007-01-22 20:41:00,157.55,157.563,157.55,157.552,508800002.0
2007-01-22 20:42:00,157.547,157.547,157.53,157.541,350000003.0
2007-01-22 20:43:00,157.54,157.557,157.539,157.555,608599999.0
2007-01-22 20:44:00,157.557,157.565,157.546,157.552,899899997.0
2007-01-22 20:45:00,157.55,157.55,157.528,157.528,546700001.0
2007-01-22 20:46:00,157.538,157.55,157.533,157.541,727000002.0
2007-01-22 20:47:00,157.535,157.545,157.533,157.535,846299992.0
2007-01-22 20:48:00,157.537,157.543,157.525,157.525,482199998.0
2007-01-22 20:49:00,157.527,157.527,157.51,157.51,414699998.0
2007-01-22 20:50:00,157.5,157.525,157.495,157.508,1215500000.0
2007-01-22 20:51:00,157.507,157.513,157.502,157.504,697799997.0
2007-01-22 20:52:00,157.497,157.497,157.482,157.49,244699999.0
2007-01-22 20:53:00,157.488,157.495,157.476,157.495,881499997.0
2007-01-22 20:54:00,157.487,157.492,157.481,157.492,184200001.0
2007-01-22 20:55:00,157.492,157.508,157.49,157.495,813199998.0
2007-01-22 20:56:00,157.492,157.509,157.479,157.487,930999990.0
2007-01-22 20:57:00,157.487,157.503,157.485,157.487,844200000.0
2007-01-22 20:58:00,157.49,157.498,157.48,157.483,993999990.0
2007-01-22 20:59:00,157.483,157.5,157.482,157.497,1068200001.0
2007-01-22 21:00:00,157.499,157.501,157.477,157.49,1000799992.0
2007-01-22 21:01:00,157.484,157.498,157.481,157.495,1242099998.0
2007-01-22 21:02:00,157.493,157.51,157.493,157.495,490100002.0
2007-01-22 21:03:00,157.505,157.515,157.495,157.505,739899995.0
2007-01-22 21:04:00,157.495,157.504,157.483,157.504,583099999.0
2007-01-22 21:05:00,157.507,157.508,157.494,157.5,532399997.0
2007-01-22 21:06:00,157.491,157.509,157.491,157.505,578699997.0
2007-01-22 21:07:00,157.501,157.517,157.492,157.502,508800002.0
2007-01-22 21:08:00,157.502,157.508,157.492,157.494,389700002.0
2007-01-22 21:09:00,157.508,157.518,157.507,157.507,227000001.0
2007-01-22 21:10:00,157.508,157.526,157.508,157.52,272800002.0
2007-01-22 21:11:00,157.516,157.529,157.509,157.509,343700000.0
2007-01-22 21:12:00,157.508,157.518,157.502,157.502,350399998.0
2007-01-22 21:13:00,157.504,157.539,157.504,157.539,633600002.0
2007-01-22 21:14:00,157.538,157.557,157.537,157.557,661899997.0
2007-01-22 21:15:00,157.557,157.557,157.535,157.535,604199998.0
2007-01-22 21:16:00,157.535,157.547,157.533,157.547,558899993.0
2007-01-22 21:17:00,157.55,157.555,157.543,157.548,790400003.0
2007-01-22 21:18:00,157.523,157.55,157.515,157.537,266699998.0
2007-01-22 21:19:00,157.539,157.57,157.539,157.566,561999992.0
2007-01-22 21:20:00,157.565,157.565,157.52,157.531,1107499992.0
2007-01-22 21:21:00,157.529,157.543,157.527,157.529,671399998.0
2007-01-22 21:22:00,157.52,157.536,157.512,157.52,694900000.0
2007-01-22 21:23:00,157.521,157.531,157.519,157.528,652399996.0
2007-01-22 21:24:00,157.523,157.533,157.516,157.52,601899999.0
2007-01-22 21:25:00,157.524,157.53,157.512,157.515,468699999.0
2007-01-22 21:26:00,157.515,157.515,157.5,157.505,403600000.0
2007-01-22 21:27:00,157.512,157.514,157.503,157.514,153599998.0
2007-01-22 21:28:00,157.507,157.52,157.507,157.518,73900000.0
2007-01-22 21:29:00,157.523,157.53,157.517,157.517,177999999.0
2007-01-22 21:30:00,157.512,157.525,157.512,157.517,220899998.0
2007-01-22 21:31:00,157.516,157.525,157.513,157.525,59900000.0
2007-01-22 21:32:00,157.528,157.532,157.519,157.529,777400006.0
2007-01-22 21:33:00,157.528,157.531,157.522,157.528,233000000.0
2007-01-22 21:34:00,157.53,157.536,157.522,157.529,310400000.0
2007-01-22 21:35:00,157.529,157.531,157.52,157.526,338999997.0
2007-01-22 21:36:00,157.532,157.54,157.531,157.535,235600000.0
2007-01-22 21:37:00,157.542,157.554,157.542,157.546,92599999.0
2007-01-22 21:38:00,157.546,157.546,157.532,157.539,112900001.0
2007-01-22 21:39:00,157.537,157.537,157.526,157.53,213999999.0
2007-01-22 21:40:00,157.53,157.543,157.525,157.543,213500000.0
2007-01-22 21:41:00,157.542,157.542,157.525,157.537,121000001.0
2007-01-22 21:42:00,157.542,157.551,157.541,157.545,390800004.0
2007-01-22 21:43:00,157.541,157.55,157.538,157.542,487300000.0
2007-01-22 21:44:00,157.537,157.54,157.525,157.536,574400004.0
2007-01-22 21:45:00,157.537,157.537,157.528,157.532,268599997.0
2007-01-22 21:46:00,157.529,157.537,157.519,157.519,412899995.0
2007-01-22 21:47:00,157.518,157.521,157.506,157.517,389700001.0
2007-01-22 21:48:00,157.51,157.515,157.509,157.51,196100000.0
2007-01-22 21:49:00,157.497,157.517,157.497,157.498,192000000.0
2007-01-22 21:50:00,157.513,157.536,157.509,157.536,107000003.0
2007-01-22 21:51:00,157.546,157.551,157.537,157.545,191000000.0
2007-01-22 21:52:00,157.535,157.548,157.535,157.538,165199997.0
2007-01-22 21:53:00,157.537,157.54,157.531,157.533,103100000.0
2007-01-22 21:54:00,157.532,157.547,157.528,157.541,44000000.0
2007-01-22 21:55:00,157.538,157.542,157.531,157.531,124600000.0
2007-01-22 21:56:00,157.537,157.543,157.537,157.543,51100000.0
2007-01-22 21:57:00,157.543,157.543,157.532,157.532,54300000.0
2007-01-22 21:58:00,157.525,157.525,157.517,157.525,79600001.0
2007-01-22 21:59:00,157.523,157.53,157.503,157.508,120100000.0
2007-01-22 22:00:00,157.512,157.537,157.512,157.524,247400003.0
2007-01-22 22:01:00,157.53,157.541,157.518,157.522,384599997.0
2007-01-22 22:02:00,157.53,157.539,157.523,157.536,493600003.0
2007-01-22 22:03:00,157.539,157.541,157.534,157.539,158399997.0
2007-01-22 22:04:00,157.544,157.545,157.53,157.532,309999998.0
2007-01-22 22:05:00,157.519,157.519,157.496,157.509,170000002.0
2007-01-22 22:06:00,157.509,157.509,157.502,157.502,115600001.0
2007-01-22 22:07:00,157.502,157.509,157.495,157.509,108899999.0
2007-01-22 22:08:00,157.51,157.513,157.495,157.513,180100003.0
2007-01-22 22:09:00,157.504,157.504,157.49,157.49,60700000.0
2007-01-22 22:10:00,157.49,157.498,157.487,157.498,137099999.0
2007-01-22 22:11:00,157.494,157.505,157.492,157.493,104700000.0
2007-01-22 22:12:00,157.489,157.503,157.488,157.499,185500002.0
2007-01-22 22:13:00,157.499,157.503,157.49,157.495,128500001.0
2007-01-22 22:14:00,157.491,157.491,157.478,157.478,75100000.0
2007-01-22 22:15:00,157.485,157.501,157.485,157.493,164600000.0
2007-01-22 22:16:00,157.496,157.496,157.48,157.488,198800002.0
2007-01-22 22:17:00,157.483,157.497,157.479,157.497,49400000.0
2007-01-22 22:18:00,157.498,157.498,157.491,157.491,97100000.0
2007-01-22 22:19:00,157.49,157.495,157.49,157.49,87999998.0
2007-01-22 22:20:00,157.49,157.49,157.485,157.488,207299997.0
2007-01-22 22:21:00,157.492,157.492,157.486,157.491,45600000.0
2007-01-22 22:22:00,157.496,157.5,157.493,157.493,141399998.0
2007-01-22 22:23:00,157.49,157.498,157.484,157.498,277399998.0
2007-01-22 22:24:00,157.499,157.499,157.487,157.488,145500002.0
2007-01-22 22:25:00,157.498,157.505,157.495,157.495,267199998.0
2007-01-22 22:26:00,157.493,157.494,157.487,157.493,158300001.0
2007-01-22 22:27:00,157.491,157.495,157.478,157.479,627500006.0
2007-01-22 22:28:00,157.479,157.493,157.479,157.485,278699998.0
2007-01-22 22:29:00,157.488,157.489,157.484,157.489,59900000.0
2007-01-22 22:30:00,157.486,157.486,157.476,157.48,89300001.0
2007-01-22 22:31:00,157.475,157.475,157.459,157.459,125999999.0
2007-01-22 22:32:00,157.455,157.473,157.455,157.465,208300001.0
2007-01-22 22:33:00,157.46,157.467,157.451,157.458,238800004.0
2007-01-22 22:34:00,157.456,157.467,157.449,157.46,243800002.0
2007-01-22 22:35:00,157.454,157.456,157.448,157.45,115099999.0
2007-01-22 22:36:00,157.452,157.452,157.438,157.438,535900001.0
2007-01-22 22:37:00,157.448,157.456,157.442,157.446,343500001.0
2007-01-22 22:38:00,157.44,157.45,157.44,157.445,190699999.0
2007-01-22 22:39:00,157.444,157.447,157.436,157.442,309000001.0
2007-01-22 22:40:00,157.444,157.457,157.436,157.449,430699998.0
2007-01-22 22:41:00,157.449,157.449,157.439,157.44,183100000.0
2007-01-22 22:42:00,157.447,157.447,157.434,157.436,158300001.0
2007-01-22 22:43:00,157.434,157.442,157.434,157.435,106400000.0
2007-01-22 22:44:00,157.441,157.455,157.441,157.449,311399997.0
2007-01-22 22:45:00,157.451,157.454,157.442,157.451,340500000.0
2007-01-22 22:46:00,157.449,157.449,157.432,157.44,106399999.0
2007-01-22 22:47:00,157.443,157.452,157.436,157.452,167799998.0
2007-01-22 22:48:00,157.455,157.458,157.444,157.453,230500000.0
2007-01-22 22:49:00,157.455,157.462,157.446,157.46,339600002.0
2007-01-22 22:50:00,157.458,157.458,157.445,157.445,111499999.0
2007-01-22 22:51:00,157.442,157.451,157.434,157.442,170999997.0
2007-01-22 22:52:00,157.445,157.451,157.44,157.447,172700003.0
2007-01-22 22:53:00,157.443,157.453,157.441,157.448,150300000.0
2007-01-22 22:54:00,157.451,157.453,157.451,157.453,180999998.0
2007-01-22 22:55:00,157.447,157.466,157.447,157.463,52100000.0
2007-01-22 22:56:00,157.468,157.468,157.457,157.467,167600003.0
2007-01-22 22:57:00,157.466,157.474,157.463,157.463,182200000.0
2007-01-22 22:58:00,157.47,157.475,157.46,157.46,111599998.0
2007-01-22 22:59:00,157.466,157.474,157.454,157.465,123899997.0
2007-01-22 23:00:00,157.482,157.482,157.471,157.475,80199998.0
2007-01-22 23:01:00,157.476,157.48,157.46,157.48,92100000.0
2007-01-22 23:02:00,157.474,157.486,157.473,157.473,112099999.0
2007-01-22 23:03:00,157.47,157.483,157.465,157.483,60899999.0
2007-01-22 23:04:00,157.48,157.483,157.472,157.478,120000001.0
2007-01-22 23:05:00,157.48,157.487,157.476,157.486,43200000.0
2007-01-22 23:06:00,157.486,157.486,157.479,157.479,28800000.0
2007-01-22 23:07:00,157.483,157.483,157.47,157.483,111699998.0
2007-01-22 23:08:00,157.474,157.484,157.473,157.476,113600000.0
2007-01-22 23:09:00,157.483,157.491,157.481,157.481,112600000.0
2007-01-22 23:10:00,157.474,157.493,157.474,157.493,66500000.0
2007-01-22 23:11:00,157.485,157.492,157.482,157.482,109300002.0
2007-01-22 23:12:00,157.498,157.498,157.491,157.496,24900000.0
2007-01-22 23:13:00,157.492,157.492,157.491,157.491,18400000.0
2007-01-22 23:14:00,157.503,157.503,157.492,157.492,25600000.0
2007-01-22 23:15:00,157.499,157.501,157.493,157.495,36900000.0
2007-01-22 23:16:00,157.499,157.509,157.493,157.502,48800001.0
2007-01-22 23:17:00,157.509,157.513,157.508,157.509,46400001.0
2007-01-22 23:18:00,157.508,157.517,157.508,157.517,17600000.0
2007-01-22 23:19:00,157.525,157.533,157.517,157.517,91200000.0
2007-01-22 23:20:00,157.513,157.513,157.5,157.5,67699999.0
2007-01-22 23:21:00,157.511,157.518,157.506,157.509,68700001.0
2007-01-22 23:22:00,157.51,157.517,157.501,157.51,113900000.0
2007-01-22 23:23:00,157.506,157.513,157.5,157.505,52700000.0
2007-01-22 23:24:00,157.515,157.525,157.507,157.525,226999999.0
2007-01-22 23:25:00,157.527,157.527,157.51,157.52,104799999.0
2007-01-22 23:26:00,157.52,157.52,157.512,157.515,86000000.0
2007-01-22 23:27:00,157.522,157.522,157.5,157.509,114400002.0
2007-01-22 23:28:00,157.512,157.512,157.488,157.488,111200002.0
2007-01-22 23:29:00,157.5,157.522,157.5,157.522,141500000.0
2007-01-22 23:30:00,157.522,157.522,157.504,157.504,61100000.0
2007-01-22 23:31:00,157.508,157.526,157.508,157.526,97899999.0
2007-01-22 23:32:00,157.529,157.532,157.52,157.52,78299998.0
2007-01-22 23:33:00,157.519,157.528,157.519,157.528,77699999.0
2007-01-22 23:34:00,157.532,157.545,157.528,157.539,76800000.0
2007-01-22 23:35:00,157.55,157.552,157.536,157.552,49000000.0
2007-01-22 23:36:00,157.542,157.559,157.538,157.555,136800001.0
2007-01-22 23:37:00,157.558,157.558,157.547,157.549,128500003.0
2007-01-22 23:38:00,157.541,157.553,157.532,157.545,119299998.0
2007-01-22 23:39:00,157.545,157.545,157.525,157.534,71000000.0
2007-01-22 23:40:00,157.534,157.539,157.528,157.538,100800002.0
2007-01-22 23:41:00,157.531,157.548,157.531,157.538,22500000.0
2007-01-22 23:42:00,157.532,157.54,157.526,157.529,76100000.0
2007-01-22 23:43:00,157.528,157.528,157.527,157.527,9600000.0
2007-01-22 23:44:00,157.52,157.538,157.52,157.538,72699999.0
2007-01-22 23:45:00,157.538,157.545,157.527,157.545,153700000.0
2007-01-22 23:46:00,157.547,157.547,157.541,157.541,20800000.0
2007-01-22 23:47:00,157.537,157.55,157.533,157.54,140900001.0
2007-01-22 23:48:00,157.535,157.538,157.531,157.536,58300001.0
2007-01-22 23:49:00,157.535,157.535,157.527,157.527,85099998.0
2007-01-22 23:50:00,157.538,157.542,157.519,157.539,170600000.0
2007-01-22 23:51:00,157.532,157.546,157.532,157.545,95899998.0
2007-01-22 23:52:00,157.545,157.555,157.543,157.545,126300000.0
2007-01-22 23:53:00,157.547,157.556,157.541,157.556,85299999.0
2007-01-22 23:54:00,157.56,157.56,157.538,157.547,68300002.0
2007-01-22 23:55:00,157.548,157.555,157.53,157.537,122200000.0
2007-01-22 23:56:00,157.54,157.551,157.536,157.545,79200000.0
2007-01-22 23:57:00,157.538,157.546,157.526,157.526,114699999.0
2007-01-22 23:58:00,157.535,157.538,157.531,157.538,62400001.0
2007-01-22 23:59:00,157.538,157.547,157.518,157.547,139400000.0
2007-01-23 00:00:00,157.53,157.53,157.52,157.526,62499999.0
2007-01-23 00:01:00,157.526,157.535,157.512,157.512,107500002.0
2007-01-23 00:02:00,157.512,157.526,157.512,157.522,62400000.0
2007-01-23 00:03:00,157.518,157.518,157.497,157.497,90199999.0
2007-01-23 00:04:00,157.507,157.517,157.499,157.514,73400001.0
2007-01-23 00:05:00,157.525,157.525,157.5,157.515,131400001.0
2007-01-23 00:06:00,157.498,157.518,157.498,157.511,110900000.0
2007-01-23 00:07:00,157.508,157.511,157.5,157.507,54100000.0
2007-01-23 00:08:00,157.507,157.514,157.489,157.489,93499999.0
2007-01-23 00:09:00,157.501,157.507,157.488,157.491,103200000.0
2007-01-23 00:10:00,157.497,157.519,157.497,157.519,38300000.0
2007-01-23 00:11:00,157.489,157.489,157.466,157.481,71700002.0
2007-01-23 00:12:00,157.478,157.492,157.472,157.492,111000002.0
2007-01-23 00:13:00,157.492,157.492,157.477,157.484,46300000.0
2007-01-23 00:14:00,157.488,157.505,157.481,157.505,75200000.0
2007-01-23 00:15:00,157.51,157.51,157.483,157.5,117999999.0
2007-01-23 00:16:00,157.513,157.533,157.513,157.52,70400000.0
2007-01-23 00:17:00,157.515,157.515,157.51,157.515,79399998.0
2007-01-23 00:18:00,157.513,157.526,157.513,157.523,170900001.0
2007-01-23 00:19:00,157.524,157.531,157.515,157.527,102099998.0
2007-01-23 00:20:00,157.526,157.526,157.509,157.518,147399999.0
2007-01-23 00:21:00,157.523,157.523,157.508,157.508,61100000.0
2007-01-23 00:22:00,157.512,157.524,157.5,157.5,72399999.0
2007-01-23 00:23:00,157.516,157.524,157.506,157.524,161600002.0
2007-01-23 00:24:00,157.532,157.532,157.511,157.52,153899998.0
2007-01-23 00:25:00,157.532,157.533,157.523,157.533,36800000.0
2007-01-23 00:26:00,157.528,157.531,157.525,157.531,48300000.0
2007-01-23 00:27:00,157.53,157.53,157.53,157.53,19200000.0
2007-01-23 00:28:00,157.52,157.525,157.505,157.513,138400000.0
2007-01-23 00:29:00,157.529,157.529,157.502,157.504,88699998.0
2007-01-23 00:30:00,157.501,157.508,157.497,157.508,99899999.0
2007-01-23 00:31:00,157.504,157.507,157.491,157.494,64100000.0
2007-01-23 00:32:00,157.496,157.513,157.493,157.513,73500000.0
2007-01-23 00:33:00,157.509,157.518,157.502,157.518,66299999.0
2007-01-23 00:34:00,157.502,157.509,157.5,157.504,100200000.0
2007-01-23 00:35:00,157.504,157.515,157.496,157.515,59800000.0
2007-01-23 00:36:00,157.517,157.517,157.485,157.485,122800000.0
2007-01-23 00:37:00,157.485,157.495,157.482,157.495,94700001.0
2007-01-23 00:38:00,157.483,157.49,157.475,157.475,68400000.0
2007-01-23 00:39:00,157.475,157.478,157.473,157.478,56300000.0
2007-01-23 00:40:00,157.472,157.478,157.464,157.478,35599999.0
2007-01-23 00:41:00,157.478,157.481,157.476,157.479,49799999.0
2007-01-23 00:42:00,157.464,157.472,157.451,157.472,132299997.0
2007-01-23 00:43:00,157.48,157.48,157.45,157.45,62500000.0
2007-01-23 00:44:00,157.457,157.484,157.457,157.478,105500001.0
2007-01-23 00:45:00,157.482,157.491,157.481,157.481,86300000.0
2007-01-23 00:46:00,157.489,157.489,157.482,157.482,55699998.0
2007-01-23 00:47:00,157.487,157.487,157.471,157.471,161500003.0
2007-01-23 00:48:00,157.478,157.489,157.477,157.487,32000000.0
2007-01-23 00:49:00,157.48,157.483,157.473,157.476,94099998.0
2007-01-23 00:50:00,157.477,157.504,157.477,157.48,87300000.0
2007-01-23 00:51:00,157.485,157.489,157.471,157.483,61000000.0
2007-01-23 00:52:00,157.481,157.485,157.473,157.483,94500001.0
2007-01-23 00:53:00,157.478,157.479,157.475,157.479,99400002.0
2007-01-23 00:54:00,157.481,157.494,157.481,157.483,98000001.0
2007-01-23 00:55:00,157.475,157.488,157.473,157.485,197399998.0
2007-01-23 00:56:00,157.489,157.49,157.481,157.481,74000001.0
2007-01-23 00:57:00,157.474,157.485,157.469,157.475,74100001.0
2007-01-23 00:58:00,157.482,157.488,157.475,157.48,108100000.0
2007-01-23 00:59:00,157.482,157.49,157.481,157.482,67900002.0
2007-01-23 01:00:00,157.483,157.512,157.483,157.503,47300000.0
2007-01-23 01:01:00,157.501,157.508,157.497,157.508,94100000.0
2007-01-23 01:02:00,157.516,157.524,157.513,157.524,47400000.0
2007-01-23 01:03:00,157.515,157.525,157.515,157.522,31200000.0
2007-01-23 01:04:00,157.513,157.521,157.511,157.519,54900000.0
2007-01-23 01:05:00,157.515,157.515,157.5,157.505,94599999.0
2007-01-23 01:06:00,157.518,157.519,157.518,157.519,28799999.0
2007-01-23 01:07:00,157.528,157.528,157.522,157.528,102400003.0
2007-01-23 01:08:00,157.53,157.53,157.53,157.53,10000000.0
2007-01-23 01:09:00,157.528,157.528,157.525,157.528,13300000.0
2007-01-23 01:10:00,157.525,157.525,157.515,157.52,180300000.0
2007-01-23 01:11:00,157.516,157.521,157.512,157.512,34100000.0
2007-01-23 01:12:00,157.528,157.53,157.523,157.523,213500002.0
2007-01-23 01:13:00,157.52,157.526,157.513,157.513,139199999.0
2007-01-23 01:14:00,157.511,157.524,157.509,157.519,64600000.0
2007-01-23 01:15:00,157.519,157.529,157.518,157.526,72600000.0
2007-01-23 01:16:00,157.528,157.537,157.522,157.532,172300002.0
2007-01-23 01:17:00,157.524,157.536,157.523,157.523,137099998.0
2007-01-23 01:18:00,157.535,157.543,157.532,157.538,91399998.0
2007-01-23 01:19:00,157.545,157.546,157.523,157.523,46400000.0
2007-01-23 01:20:00,157.524,157.541,157.514,157.531,105900000.0
2007-01-23 01:21:00,157.533,157.541,157.531,157.535,105899998.0
2007-01-23 01:22:00,157.535,157.543,157.527,157.538,85599999.0
2007-01-23 01:23:00,157.54,157.547,157.531,157.54,110400001.0
2007-01-23 01:24:00,157.536,157.536,157.513,157.53,80399999.0
2007-01-23 01:25:00,157.527,157.527,157.52,157.524,60600000.0
2007-01-23 01:26:00,157.528,157.535,157.508,157.535,126700001.0
2007-01-23 01:27:00,157.539,157.539,157.525,157.529,67899999.0
2007-01-23 01:28:00,157.531,157.549,157.531,157.543,71100000.0
2007-01-23 01:29:00,157.552,157.552,157.534,157.534,38400000.0
2007-01-23 01:30:00,157.53,157.546,157.53,157.531,134899999.0
2007-01-23 01:31:00,157.525,157.532,157.52,157.528,122599999.0
2007-01-23 01:32:00,157.519,157.526,157.519,157.526,64400000.0
2007-01-23 01:33:00,157.522,157.531,157.522,157.528,67900000.0
2007-01-23 01:34:00,157.531,157.531,157.494,157.5,67799999.0
2007-01-23 01:35:00,157.509,157.531,157.503,157.531,126100003.0
2007-01-23 01:36:00,157.53,157.543,157.523,157.543,78200001.0
2007-01-23 01:37:00,157.544,157.544,157.522,157.522,97000001.0
2007-01-23 01:38:00,157.519,157.53,157.516,157.52,110599999.0
2007-01-23 01:39:00,157.53,157.539,157.526,157.539,135200002.0
2007-01-23 01:40:00,157.549,157.549,157.536,157.541,75899999.0
2007-01-23 01:41:00,157.539,157.541,157.534,157.537,57800000.0
2007-01-23 01:42:00,157.543,157.543,157.528,157.53,187300002.0
2007-01-23 01:43:00,157.522,157.54,157.522,157.537,56400000.0
2007-01-23 01:44:00,157.537,157.537,157.528,157.53,89500000.0
2007-01-23 01:45:00,157.527,157.54,157.52,157.539,55999999.0
2007-01-23 01:46:00,157.527,157.53,157.523,157.53,74300000.0
2007-01-23 01:47:00,157.526,157.533,157.523,157.526,172900003.0
2007-01-23 01:48:00,157.522,157.541,157.522,157.54,111100000.0
2007-01-23 01:49:00,157.547,157.547,157.505,157.517,89899999.0
2007-01-23 01:50:00,157.51,157.525,157.51,157.525,56699999.0
2007-01-23 01:51:00,157.522,157.522,157.497,157.502,51100001.0
2007-01-23 01:52:00,157.498,157.501,157.494,157.495,129700000.0
2007-01-23 01:53:00,157.485,157.487,157.468,157.487,71300001.0
2007-01-23 01:54:00,157.49,157.49,157.477,157.477,41700000.0
2007-01-23 01:55:00,157.488,157.488,157.479,157.488,52800000.0
2007-01-23 01:56:00,157.484,157.496,157.483,157.489,159000000.0
2007-01-23 01:57:00,157.494,157.496,157.494,157.496,23200000.0
2007-01-23 01:58:00,157.502,157.502,157.498,157.498,17500000.0
2007-01-23 01:59:00,157.49,157.495,157.48,157.495,75900000.0
2007-01-23 02:00:00,157.491,157.5,157.484,157.499,75000002.0
2007-01-23 02:01:00,157.505,157.505,157.489,157.489,127200003.0
2007-01-23 02:02:00,157.492,157.501,157.488,157.488,116800000.0
2007-01-23 02:03:00,157.495,157.51,157.493,157.501,138000000.0
2007-01-23 02:04:00,157.502,157.521,157.498,157.521,94300001.0
2007-01-23 02:05:00,157.511,157.513,157.496,157.509,101599999.0
2007-01-23 02:06:00,157.526,157.54,157.523,157.54,104700001.0
2007-01-23 02:07:00,157.536,157.541,157.521,157.533,79100001.0
2007-01-23 02:08:00,157.535,157.535,157.528,157.528,70500002.0
2007-01-23 02:09:00,157.538,157.54,157.532,157.533,112400000.0
2007-01-23 02:10:00,157.529,157.533,157.518,157.522,39200000.0
2007-01-23 02:11:00,157.527,157.527,157.515,157.524,38300000.0
2007-01-23 02:12:00,157.517,157.517,157.51,157.516,81500000.0
2007-01-23 02:13:00,157.515,157.515,157.499,157.499,41500000.0
2007-01-23 02:14:00,157.496,157.507,157.496,157.496,62500000.0
2007-01-23 02:15:00,157.499,157.499,157.481,157.481,79800001.0
2007-01-23 02:16:00,157.482,157.482,157.447,157.447,93899998.0
2007-01-23 02:17:00,157.45,157.451,157.438,157.451,54900000.0
2007-01-23 02:18:00,157.457,157.457,157.43,157.431,56400000.0
2007-01-23 02:19:00,157.425,157.425,157.416,157.42,80399998.0
2007-01-23 02:20:00,157.43,157.437,157.424,157.424,85499997.0
2007-01-23 02:21:00,157.412,157.415,157.399,157.399,174000002.0
2007-01-23 02:22:00,157.405,157.42,157.398,157.418,127699997.0
2007-01-23 02:23:00,157.413,157.425,157.409,157.409,90099999.0
2007-01-23 02:24:00,157.398,157.406,157.391,157.391,182400005.0
2007-01-23 02:25:00,157.393,157.398,157.393,157.398,30300000.0
2007-01-23 02:26:00,157.398,157.408,157.396,157.404,115099999.0
2007-01-23 02:27:00,157.401,157.405,157.393,157.4,129000001.0
2007-01-23 02:28:00,157.4,157.408,157.357,157.357,31100000.0
2007-01-23 02:29:00,157.339,157.373,157.339,157.353,83100000.0
2007-01-23 02:30:00,157.346,157.355,157.341,157.355,59899999.0
2007-01-23 02:31:00,157.36,157.36,157.343,157.355,65500000.0
2007-01-23 02:32:00,157.363,157.382,157.362,157.378,76299999.0
2007-01-23 02:33:00,157.383,157.391,157.378,157.391,36300000.0
2007-01-23 02:34:00,157.388,157.388,157.378,157.387,58100000.0
2007-01-23 02:35:00,157.387,157.394,157.38,157.394,109499999.0
2007-01-23 02:36:00,157.39,157.398,157.384,157.398,46300000.0
2007-01-23 02:37:00,157.398,157.403,157.388,157.401,70899999.0
2007-01-23 02:38:00,157.403,157.403,157.384,157.392,116299998.0
2007-01-23 02:39:00,157.386,157.393,157.385,157.391,111399998.0
2007-01-23 02:40:00,157.401,157.408,157.4,157.408,79600000.0
2007-01-23 02:41:00,157.408,157.408,157.404,157.404,65100003.0
2007-01-23 02:42:00,157.391,157.408,157.391,157.401,108300000.0
2007-01-23 02:43:00,157.389,157.404,157.389,157.403,80799999.0
2007-01-23 02:44:00,157.407,157.407,157.398,157.404,20200000.0
2007-01-23 02:45:00,157.409,157.412,157.404,157.409,93900001.0
2007-01-23 02:46:00,157.415,157.427,157.415,157.423,93499999.0
2007-01-23 02:47:00,157.427,157.427,157.396,157.42,36400000.0
2007-01-23 02:48:00,157.424,157.428,157.423,157.428,74300000.0
2007-01-23 02:49:00,157.425,157.425,157.412,157.412,67099999.0
2007-01-23 02:50:00,157.404,157.411,157.399,157.402,81600000.0
2007-01-23 02:51:00,157.388,157.4,157.372,157.372,66000000.0
2007-01-23 02:52:00,157.374,157.393,157.374,157.393,81599997.0
2007-01-23 02:53:00,157.386,157.399,157.384,157.385,91400000.0
2007-01-23 02:54:00,157.383,157.403,157.383,157.403,56500000.0
2007-01-23 02:55:00,157.409,157.411,157.409,157.411,20000000.0
2007-01-23 02:56:00,157.416,157.423,157.407,157.414,206799998.0
2007-01-23 02:57:00,157.415,157.418,157.407,157.418,75399999.0
2007-01-23 02:58:00,157.411,157.412,157.403,157.41,81299998.0
2007-01-23 02:59:00,157.407,157.416,157.399,157.399,95399999.0
2007-01-23 03:00:00,157.398,157.398,157.361,157.37,50400000.0
2007-01-23 03:01:00,157.369,157.369,157.353,157.365,64000001.0
2007-01-23 03:02:00,157.359,157.363,157.349,157.352,136600001.0
2007-01-23 03:03:00,157.35,157.362,157.346,157.362,51700000.0
2007-01-23 03:04:00,157.358,157.365,157.351,157.365,67499999.0
2007-01-23 03:05:00,157.361,157.368,157.357,157.368,113199999.0
2007-01-23 03:06:00,157.375,157.375,157.364,157.366,92800000.0
2007-01-23 03:07:00,157.369,157.385,157.364,157.385,88799999.0
2007-01-23 03:08:00,157.394,157.402,157.385,157.392,57800000.0
2007-01-23 03:09:00,157.387,157.387,157.378,157.384,33600000.0
2007-01-23 03:10:00,157.386,157.386,157.377,157.377,23200000.0
2007-01-23 03:11:00,157.391,157.4,157.386,157.397,161099999.0
2007-01-23 03:12:00,157.402,157.42,157.401,157.406,178600001.0
2007-01-23 03:13:00,157.417,157.417,157.409,157.409,61500001.0
2007-01-23 03:14:00,157.401,157.407,157.397,157.4,140900003.0
2007-01-23 03:15:00,157.4,157.411,157.384,157.411,41300000.0
2007-01-23 03:16:00,157.417,157.417,157.404,157.41,105900000.0
2007-01-23 03:17:00,157.414,157.427,157.403,157.427,112500000.0
2007-01-23 03:18:00,157.423,157.436,157.42,157.436,116200003.0
2007-01-23 03:19:00,157.424,157.424,157.419,157.421,38400000.0
2007-01-23 03:20:00,157.423,157.443,157.423,157.425,84800001.0
2007-01-23 03:21:00,157.424,157.426,157.409,157.426,153799998.0
2007-01-23 03:22:00,157.44,157.456,157.429,157.456,120399998.0
2007-01-23 03:23:00,157.455,157.46,157.455,157.455,39200000.0
2007-01-23 03:24:00,157.463,157.48,157.463,157.478,64399998.0
2007-01-23 03:25:00,157.484,157.489,157.48,157.481,175299997.0
2007-01-23 03:26:00,157.483,157.485,157.473,157.473,121799998.0
2007-01-23 03:27:00,157.473,157.473,157.441,157.448,61500000.0
2007-01-23 03:28:00,157.456,157.456,157.45,157.45,84799999.0
2007-01-23 03:29:00,157.448,157.456,157.444,157.456,102300002.0
2007-01-23 03:30:00,157.455,157.465,157.455,157.465,114700000.0
2007-01-23 03:31:00,157.468,157.468,157.463,157.468,100900001.0
2007-01-23 03:32:00,157.468,157.478,157.46,157.473,79699998.0
2007-01-23 03:33:00,157.483,157.508,157.483,157.493,88299999.0
2007-01-23 03:34:00,157.492,157.492,157.484,157.487,79899999.0
2007-01-23 03:35:00,157.481,157.481,157.473,157.473,124299999.0
2007-01-23 03:36:00,157.476,157.488,157.476,157.481,104500002.0
2007-01-23 03:37:00,157.482,157.489,157.474,157.479,95400002.0
2007-01-23 03:38:00,157.476,157.48,157.457,157.48,72600000.0
2007-01-23 03:39:00,157.481,157.481,157.468,157.475,98099999.0
2007-01-23 03:40:00,157.468,157.473,157.462,157.473,31000000.0
2007-01-23 03:41:00,157.467,157.469,157.463,157.469,72500000.0
2007-01-23 03:42:00,157.474,157.485,157.474,157.477,72499998.0
2007-01-23 03:43:00,157.483,157.489,157.478,157.478,29300000.0
2007-01-23 03:44:00,157.492,157.493,157.48,157.48,56200000.0
2007-01-23 03:45:00,157.483,157.491,157.481,157.488,46699999.0
2007-01-23 03:46:00,157.48,157.48,157.464,157.474,75100001.0
2007-01-23 03:47:00,157.466,157.466,157.45,157.456,117799998.0
2007-01-23 03:48:00,157.459,157.465,157.452,157.455,89999999.0
2007-01-23 03:49:00,157.462,157.465,157.449,157.46,87200000.0
2007-01-23 03:50:00,157.462,157.464,157.453,157.454,56599999.0
2007-01-23 03:51:00,157.459,157.464,157.448,157.453,122100000.0
2007-01-23 03:52:00,157.455,157.463,157.451,157.463,80100002.0
2007-01-23 03:53:00,157.463,157.465,157.453,157.453,123300002.0
2007-01-23 03:54:00,157.453,157.477,157.453,157.477,64999999.0
2007-01-23 03:55:00,157.473,157.473,157.446,157.456,124300000.0
2007-01-23 03:56:00,157.455,157.464,157.455,157.46,72600000.0
2007-01-23 03:57:00,157.466,157.482,157.463,157.482,68999999.0
2007-01-23 03:58:00,157.488,157.492,157.47,157.47,63899999.0
2007-01-23 03:59:00,157.463,157.475,157.463,157.475,39800000.0
2007-01-23 04:00:00,157.498,157.505,157.497,157.502,140800000.0
2007-01-23 04:01:00,157.497,157.507,157.493,157.501,127800001.0
2007-01-23 04:02:00,157.506,157.506,157.495,157.506,53500000.0
2007-01-23 04:03:00,157.512,157.512,157.494,157.508,81199998.0
2007-01-23 04:04:00,157.496,157.496,157.48,157.48,44499999.0
2007-01-23 04:05:00,157.481,157.495,157.472,157.492,119699999.0
2007-01-23 04:06:00,157.502,157.502,157.493,157.501,76300000.0
2007-01-23 04:07:00,157.503,157.503,157.49,157.491,59699999.0
2007-01-23 04:08:00,157.492,157.492,157.462,157.465,120699998.0
2007-01-23 04:09:00,157.456,157.477,157.456,157.475,79300000.0
2007-01-23 04:10:00,157.475,157.475,157.464,157.475,54600000.0
2007-01-23 04:11:00,157.479,157.494,157.479,157.493,77600002.0
2007-01-23 04:12:00,157.488,157.488,157.475,157.475,59200000.0
2007-01-23 04:13:00,157.477,157.478,157.475,157.478,50400000.0
2007-01-23 04:14:00,157.487,157.487,157.468,157.482,116300000.0
2007-01-23 04:15:00,157.474,157.483,157.473,157.48,82299999.0
2007-01-23 04:16:00,157.487,157.493,157.47,157.47,97100000.0
2007-01-23 04:17:00,157.479,157.493,157.472,157.492,49299999.0
2007-01-23 04:18:00,157.477,157.484,157.466,157.475,182599999.0
2007-01-23 04:19:00,157.484,157.488,157.476,157.479,68100000.0
2007-01-23 04:20:00,157.488,157.49,157.48,157.48,109200001.0
2007-01-23 04:21:00,157.484,157.496,157.479,157.489,87299999.0
2007-01-23 04:22:00,157.484,157.49,157.472,157.487,123199999.0
2007-01-23 04:23:00,157.482,157.495,157.481,157.495,56999999.0
2007-01-23 04:24:00,157.495,157.506,157.495,157.5,88000000.0
2007-01-23 04:25:00,157.505,157.51,157.503,157.503,89099997.0
2007-01-23 04:26:00,157.498,157.506,157.491,157.505,97600002.0
2007-01-23 04:27:00,157.503,157.503,157.477,157.477,37600000.0
2007-01-23 04:28:00,157.474,157.486,157.474,157.482,57400000.0
2007-01-23 04:29:00,157.479,157.502,157.479,157.497,102099999.0
2007-01-23 04:30:00,157.505,157.505,157.495,157.498,39300000.0
2007-01-23 04:31:00,157.497,157.51,157.496,157.496,30100000.0
2007-01-23 04:32:00,157.5,157.507,157.498,157.5,115100001.0
2007-01-23 04:33:00,157.498,157.503,157.491,157.497,84700001.0
2007-01-23 04:34:00,157.51,157.519,157.51,157.515,106400000.0
2007-01-23 04:35:00,157.518,157.518,157.504,157.504,108300001.0
2007-01-23 04:36:00,157.513,157.517,157.513,157.515,28900000.0
2007-01-23 04:37:00,157.514,157.53,157.51,157.53,51600000.0
2007-01-23 04:38:00,157.538,157.538,157.512,157.533,77800000.0
2007-01-23 04:39:00,157.542,157.545,157.531,157.531,35400001.0
2007-01-23 04:40:00,157.533,157.546,157.526,157.536,123100002.0
2007-01-23 04:41:00,157.533,157.533,157.52,157.533,35400001.0
2007-01-23 04:42:00,157.531,157.538,157.531,157.538,18400000.0
2007-01-23 04:43:00,157.534,157.534,157.507,157.507,154000003.0
2007-01-23 04:44:00,157.504,157.504,157.474,157.478,112499997.0
2007-01-23 04:45:00,157.489,157.496,157.46,157.46,162999999.0
2007-01-23 04:46:00,157.482,157.482,157.453,157.456,126500001.0
2007-01-23 04:47:00,157.457,157.459,157.428,157.446,101900000.0
2007-01-23 04:48:00,157.453,157.453,157.436,157.44,104100001.0
2007-01-23 04:49:00,157.44,157.44,157.435,157.44,59600000.0
2007-01-23 04:50:00,157.429,157.436,157.424,157.436,20300000.0
2007-01-23 04:51:00,157.438,157.438,157.419,157.428,81400000.0
2007-01-23 04:52:00,157.432,157.442,157.43,157.442,23399999.0
2007-01-23 04:53:00,157.436,157.442,157.433,157.442,140700001.0
2007-01-23 04:54:00,157.439,157.439,157.432,157.432,107900002.0
2007-01-23 04:55:00,157.432,157.447,157.432,157.447,100499999.0
2007-01-23 04:56:00,157.45,157.458,157.447,157.45,76400001.0
2007-01-23 04:57:00,157.438,157.441,157.433,157.439,147200002.0
2007-01-23 04:58:00,157.437,157.449,157.409,157.409,94700000.0
2007-01-23 04:59:00,157.388,157.393,157.379,157.393,27200000.0
2007-01-23 05:00:00,157.404,157.404,157.381,157.392,64799999.0
2007-01-23 05:01:00,157.385,157.395,157.385,157.39,159500001.0
2007-01-23 05:02:00,157.394,157.422,157.394,157.412,43200000.0
2007-01-23 05:03:00,157.419,157.435,157.415,157.427,78400001.0
2007-01-23 05:04:00,157.424,157.429,157.423,157.429,156399999.0
2007-01-23 05:05:00,157.434,157.449,157.434,157.448,45000001.0
2007-01-23 05:06:00,157.447,157.46,157.447,157.457,138000001.0
2007-01-23 05:07:00,157.452,157.452,157.441,157.445,49399999.0
2007-01-23 05:08:00,157.455,157.468,157.443,157.445,79799999.0
2007-01-23 05:09:00,157.447,157.453,157.438,157.453,89200000.0
2007-01-23 05:10:00,157.448,157.448,157.441,157.447,60600000.0
2007-01-23 05:11:00,157.45,157.45,157.424,157.45,41499999.0
2007-01-23 05:12:00,157.446,157.446,157.433,157.44,136999998.0
2007-01-23 05:13:00,157.444,157.448,157.432,157.432,95099998.0
2007-01-23 05:14:00,157.447,157.452,157.439,157.442,75000000.0
2007-01-23 05:15:00,157.444,157.46,157.439,157.46,94000002.0
2007-01-23 05:16:00,157.467,157.485,157.467,157.483,96099998.0
2007-01-23 05:17:00,157.476,157.493,157.476,157.476,127599999.0
2007-01-23 05:18:00,157.483,157.508,157.482,157.508,48300001.0
2007-01-23 05:19:00,157.511,157.511,157.484,157.494,95099999.0
2007-01-23 05:20:00,157.492,157.5,157.486,157.489,169400001.0
2007-01-23 05:21:00,157.488,157.506,157.479,157.479,116000000.0
2007-01-23 05:22:00,157.482,157.49,157.482,157.485,106699998.0
2007-01-23 05:23:00,157.478,157.488,157.469,157.481,115600000.0
2007-01-23 05:24:00,157.487,157.491,157.485,157.491,155500001.0
2007-01-23 05:25:00,157.477,157.477,157.466,157.466,37500001.0
2007-01-23 05:26:00,157.463,157.465,157.448,157.448,90500002.0
2007-01-23 05:27:00,157.454,157.463,157.431,157.431,56800000.0
2007-01-23 05:28:00,157.443,157.452,157.434,157.452,117999999.0
2007-01-23 05:29:00,157.455,157.455,157.44,157.455,49300000.0
2007-01-23 05:30:00,157.455,157.461,157.455,157.461,19200000.0
2007-01-23 05:31:00,157.461,157.469,157.461,157.469,55899998.0
2007-01-23 05:32:00,157.484,157.495,157.48,157.48,99599999.0
2007-01-23 05:33:00,157.5,157.5,157.482,157.493,36800000.0
2007-01-23 05:34:00,157.484,157.485,157.47,157.485,115600001.0
2007-01-23 05:35:00,157.483,157.491,157.483,157.483,72800000.0
2007-01-23 05:36:00,157.477,157.487,157.47,157.485,146199999.0
2007-01-23 05:37:00,157.473,157.488,157.473,157.486,30800000.0
2007-01-23 05:38:00,157.484,157.486,157.484,157.486,5600000.0
2007-01-23 05:39:00,157.482,157.482,157.478,157.478,20000000.0
2007-01-23 05:40:00,157.471,157.483,157.465,157.483,77600000.0
2007-01-23 05:41:00,157.478,157.478,157.472,157.472,52300000.0
2007-01-23 05:42:00,157.483,157.483,157.472,157.483,32000000.0
2007-01-23 05:43:00,157.494,157.494,157.487,157.494,54399999.0
2007-01-23 05:44:00,157.495,157.505,157.495,157.5,131399999.0
2007-01-23 05:45:00,157.502,157.509,157.498,157.509,89400002.0
2007-01-23 05:46:00,157.497,157.497,157.488,157.488,43600001.0
2007-01-23 05:47:00,157.487,157.505,157.487,157.505,60300000.0
2007-01-23 05:48:00,157.505,157.507,157.5,157.506,114800001.0
2007-01-23 05:49:00,157.505,157.505,157.492,157.497,94599999.0
2007-01-23 05:50:00,157.498,157.498,157.491,157.495,49000000.0
2007-01-23 05:51:00,157.494,157.498,157.494,157.498,39200000.0
2007-01-23 05:52:00,157.495,157.508,157.495,157.495,106599999.0
2007-01-23 05:53:00,157.492,157.498,157.484,157.488,142000000.0
2007-01-23 05:54:00,157.486,157.486,157.474,157.474,42499999.0
2007-01-23 05:55:00,157.474,157.487,157.473,157.486,37199999.0
2007-01-23 05:56:00,157.498,157.498,157.491,157.491,65499999.0
2007-01-23 05:57:00,157.49,157.49,157.49,157.49,4000000.0
2007-01-23 05:58:00,157.485,157.485,157.466,157.485,63199999.0
2007-01-23 05:59:00,157.486,157.489,157.476,157.485,96700000.0
2007-01-23 06:00:00,157.491,157.506,157.488,157.495,157199999.0
2007-01-23 06:01:00,157.495,157.499,157.495,157.499,1600000.0
2007-01-23 06:02:00,157.505,157.505,157.494,157.494,66799999.0
2007-01-23 06:03:00,157.497,157.497,157.485,157.485,76400000.0
2007-01-23 06:04:00,157.489,157.496,157.489,157.496,74800002.0
2007-01-23 06:05:00,157.507,157.508,157.489,157.504,64100000.0
2007-01-23 06:06:00,157.501,157.512,157.499,157.508,184400001.0
2007-01-23 06:07:00,157.501,157.514,157.496,157.502,161800003.0
2007-01-23 06:08:00,157.51,157.51,157.499,157.51,31300000.0
2007-01-23 06:09:00,157.507,157.515,157.499,157.503,79199999.0
2007-01-23 06:10:00,157.499,157.504,157.494,157.497,55400000.0
2007-01-23 06:11:00,157.496,157.504,157.495,157.501,74400000.0
2007-01-23 06:12:00,157.508,157.509,157.501,157.503,84100000.0
2007-01-23 06:13:00,157.497,157.503,157.487,157.487,107699998.0
2007-01-23 06:14:00,157.493,157.5,157.474,157.474,58500000.0
2007-01-23 06:15:00,157.478,157.478,157.461,157.468,93100001.0
2007-01-23 06:16:00,157.471,157.482,157.466,157.478,73900001.0
2007-01-23 06:17:00,157.479,157.48,157.469,157.477,36300000.0
2007-01-23 06:18:00,157.464,157.477,157.464,157.471,93100000.0
2007-01-23 06:19:00,157.478,157.483,157.47,157.477,112399999.0
2007-01-23 06:20:00,157.467,157.473,157.467,157.473,32300000.0
2007-01-23 06:21:00,157.472,157.478,157.472,157.478,21900000.0
2007-01-23 06:22:00,157.477,157.491,157.477,157.488,80899999.0
2007-01-23 06:23:00,157.495,157.497,157.477,157.497,115499999.0
2007-01-23 06:24:00,157.493,157.493,157.487,157.487,34300000.0
2007-01-23 06:25:00,157.489,157.497,157.482,157.497,90299999.0
2007-01-23 06:26:00,157.499,157.502,157.49,157.498,120400001.0
2007-01-23 06:27:00,157.503,157.506,157.494,157.498,88000000.0
2007-01-23 06:28:00,157.498,157.498,157.482,157.482,141100003.0
2007-01-23 06:29:00,157.491,157.499,157.488,157.489,50999999.0
2007-01-23 06:30:00,157.486,157.488,157.478,157.478,71800001.0
2007-01-23 06:31:00,157.478,157.478,157.473,157.478,61600001.0
2007-01-23 06:32:00,157.48,157.485,157.475,157.478,129199999.0
2007-01-23 06:33:00,157.482,157.488,157.473,157.473,80700000.0
2007-01-23 06:34:00,157.474,157.474,157.471,157.471,36000000.0
2007-01-23 06:35:00,157.48,157.485,157.48,157.48,20000000.0
2007-01-23 06:36:00,157.488,157.488,157.481,157.488,79100000.0
2007-01-23 06:37:00,157.497,157.501,157.49,157.496,55999999.0
2007-01-23 06:38:00,157.486,157.486,157.472,157.475,90400000.0
2007-01-23 06:39:00,157.489,157.489,157.486,157.486,42200001.0
2007-01-23 06:40:00,157.482,157.491,157.476,157.476,122400001.0
2007-01-23 06:41:00,157.477,157.486,157.477,157.481,39999999.0
2007-01-23 06:42:00,157.475,157.475,157.45,157.45,64799999.0
2007-01-23 06:43:00,157.447,157.447,157.436,157.439,86099999.0
2007-01-23 06:44:00,157.459,157.459,157.455,157.455,65199999.0
2007-01-23 06:45:00,157.462,157.462,157.453,157.453,7800000.0
2007-01-23 06:46:00,157.45,157.465,157.444,157.457,105000002.0
2007-01-23 06:47:00,157.462,157.462,157.458,157.458,12800000.0
2007-01-23 06:48:00,157.458,157.465,157.458,157.46,72199999.0
2007-01-23 06:49:00,157.46,157.469,157.459,157.459,67500000.0
2007-01-23 06:50:00,157.471,157.48,157.462,157.467,91900000.0
2007-01-23 06:51:00,157.462,157.472,157.459,157.468,184300000.0
2007-01-23 06:52:00,157.468,157.48,157.462,157.462,62000000.0
2007-01-23 06:53:00,157.473,157.479,157.469,157.47,69399999.0
2007-01-23 06:54:00,157.472,157.486,157.472,157.476,68600000.0
2007-01-23 06:55:00,157.475,157.486,157.475,157.478,132300002.0
2007-01-23 06:56:00,157.487,157.487,157.47,157.483,124200000.0
2007-01-23 06:57:00,157.486,157.486,157.471,157.48,85500000.0
2007-01-23 06:58:00,157.48,157.483,157.471,157.48,124399999.0
2007-01-23 06:59:00,157.48,157.48,157.462,157.462,95099999.0
2007-01-23 07:00:00,157.476,157.476,157.463,157.469,175899997.0
2007-01-23 07:01:00,157.46,157.468,157.458,157.458,53200000.0
2007-01-23 07:02:00,157.452,157.462,157.452,157.462,44699999.0
2007-01-23 07:03:00,157.472,157.475,157.464,157.466,197500001.0
2007-01-23 07:04:00,157.465,157.472,157.461,157.472,99900002.0
2007-01-23 07:05:00,157.464,157.478,157.462,157.467,64800000.0
2007-01-23 07:06:00,157.467,157.467,157.455,157.455,113900000.0
2007-01-23 07:07:00,157.457,157.468,157.452,157.457,102400002.0
2007-01-23 07:08:00,157.458,157.466,157.455,157.466,124599997.0
2007-01-23 07:09:00,157.47,157.477,157.47,157.47,38700000.0
2007-01-23 07:10:00,157.469,157.48,157.457,157.46,80400001.0
2007-01-23 07:11:00,157.462,157.462,157.45,157.458,130400001.0
2007-01-23 07:12:00,157.46,157.466,157.458,157.462,54400000.0
2007-01-23 07:13:00,157.457,157.458,157.45,157.458,77499999.0
2007-01-23 07:14:00,157.455,157.48,157.455,157.48,92200000.0
2007-01-23 07:15:00,157.471,157.479,157.465,157.465,180500000.0
2007-01-23 07:16:00,157.468,157.477,157.468,157.47,69899999.0
2007-01-23 07:17:00,157.467,157.482,157.464,157.482,42800000.0
2007-01-23 07:18:00,157.478,157.495,157.478,157.495,105400001.0
2007-01-23 07:19:00,157.493,157.493,157.492,157.492,30699999.0
2007-01-23 07:20:00,157.482,157.499,157.482,157.496,37500000.0
2007-01-23 07:21:00,157.498,157.502,157.488,157.488,60800000.0
2007-01-23 07:22:00,157.486,157.489,157.482,157.485,159099998.0
2007-01-23 07:23:00,157.484,157.484,157.469,157.484,50199999.0
2007-01-23 07:24:00,157.479,157.486,157.476,157.481,166500001.0
2007-01-23 07:25:00,157.48,157.499,157.476,157.487,90799998.0
2007-01-23 07:26:00,157.488,157.493,157.484,157.486,56499999.0
2007-01-23 07:27:00,157.483,157.483,157.467,157.478,128000001.0
2007-01-23 07:28:00,157.488,157.488,157.476,157.48,77900000.0
2007-01-23 07:29:00,157.475,157.479,157.467,157.471,73300000.0
2007-01-23 07:30:00,157.466,157.466,157.463,157.463,12500000.0
2007-01-23 07:31:00,157.464,157.466,157.452,157.466,54400001.0
2007-01-23 07:32:00,157.467,157.467,157.459,157.464,67200002.0
2007-01-23 07:33:00,157.47,157.475,157.465,157.47,44600000.0
2007-01-23 07:34:00,157.471,157.471,157.45,157.464,123399999.0
2007-01-23 07:35:00,157.463,157.468,157.452,157.464,122600000.0
2007-01-23 07:36:00,157.47,157.47,157.465,157.465,34399999.0
2007-01-23 07:37:00,157.47,157.479,157.466,157.466,111400002.0
2007-01-23 07:38:00,157.471,157.486,157.469,157.473,146300001.0
2007-01-23 07:39:00,157.464,157.475,157.454,157.475,137600001.0
2007-01-23 07:40:00,157.477,157.48,157.476,157.48,154200000.0
2007-01-23 07:41:00,157.465,157.477,157.465,157.477,178200002.0
2007-01-23 07:42:00,157.472,157.48,157.472,157.48,43099999.0
2007-01-23 07:43:00,157.477,157.484,157.472,157.475,80400000.0
2007-01-23 07:44:00,157.468,157.484,157.459,157.484,79700002.0
2007-01-23 07:45:00,157.482,157.492,157.476,157.488,80600000.0
2007-01-23 07:46:00,157.501,157.502,157.501,157.502,32300000.0
2007-01-23 07:47:00,157.506,157.506,157.491,157.494,74399999.0
2007-01-23 07:48:00,157.485,157.485,157.476,157.478,108700003.0
2007-01-23 07:49:00,157.48,157.48,157.48,157.48,28000000.0
2007-01-23 07:50:00,157.492,157.492,157.475,157.479,74400000.0
2007-01-23 07:51:00,157.474,157.483,157.474,157.481,32600000.0
2007-01-23 07:52:00,157.476,157.489,157.475,157.475,29100000.0
2007-01-23 07:53:00,157.481,157.493,157.481,157.493,128199999.0
2007-01-23 07:54:00,157.483,157.49,157.481,157.488,131699999.0
2007-01-23 07:55:00,157.488,157.497,157.488,157.497,74299999.0
2007-01-23 07:56:00,157.486,157.501,157.484,157.487,89400001.0
2007-01-23 07:57:00,157.496,157.496,157.48,157.48,135500001.0
2007-01-23 07:58:00,157.489,157.507,157.488,157.502,84100000.0
2007-01-23 07:59:00,157.503,157.53,157.503,157.53,43100000.0
2007-01-23 08:00:00,157.528,157.54,157.524,157.535,116799999.0
2007-01-23 08:01:00,157.532,157.532,157.52,157.52,66299998.0
2007-01-23 08:02:00,157.525,157.534,157.525,157.532,91000002.0
2007-01-23 08:03:00,157.524,157.532,157.521,157.527,163200000.0
2007-01-23 08:04:00,157.528,157.528,157.506,157.51,86700000.0
2007-01-23 08:05:00,157.51,157.515,157.508,157.515,75100001.0
2007-01-23 08:06:00,157.513,157.513,157.493,157.505,68700000.0
2007-01-23 08:07:00,157.501,157.505,157.49,157.49,61300000.0
2007-01-23 08:08:00,157.498,157.516,157.498,157.51,136499998.0
2007-01-23 08:09:00,157.525,157.556,157.525,157.527,92600000.0
2007-01-23 08:10:00,157.533,157.538,157.524,157.532,114800000.0
2007-01-23 08:11:00,157.537,157.54,157.529,157.54,95900000.0
2007-01-23 08:12:00,157.538,157.538,157.525,157.525,114300002.0
2007-01-23 08:13:00,157.519,157.546,157.519,157.54,65900000.0
2007-01-23 08:14:00,157.533,157.541,157.531,157.534,136399999.0
2007-01-23 08:15:00,157.528,157.549,157.528,157.541,96999999.0
2007-01-23 08:16:00,157.534,157.549,157.529,157.545,36200001.0
2007-01-23 08:17:00,157.555,157.569,157.555,157.562,59100000.0
2007-01-23 08:18:00,157.557,157.565,157.547,157.547,83499997.0
2007-01-23 08:19:00,157.54,157.562,157.54,157.545,53600000.0
2007-01-23 08:20:00,157.543,157.547,157.537,157.542,29300000.0
2007-01-23 08:21:00,157.533,157.542,157.515,157.515,86000000.0
2007-01-23 08:22:00,157.507,157.516,157.5,157.513,76499999.0
2007-01-23 08:23:00,157.504,157.507,157.493,157.507,137200004.0
2007-01-23 08:24:00,157.508,157.518,157.505,157.517,115600001.0
2007-01-23 08:25:00,157.516,157.518,157.491,157.495,127400001.0
2007-01-23 08:26:00,157.509,157.512,157.49,157.501,89999998.0
2007-01-23 08:27:00,157.498,157.507,157.492,157.492,101500001.0
2007-01-23 08:28:00,157.498,157.51,157.49,157.49,117200001.0
2007-01-23 08:29:00,157.498,157.514,157.494,157.514,103400002.0
2007-01-23 08:30:00,157.521,157.525,157.516,157.521,67900001.0
2007-01-23 08:31:00,157.532,157.538,157.525,157.529,84999998.0
2007-01-23 08:32:00,157.522,157.522,157.518,157.518,6100000.0
2007-01-23 08:33:00,157.514,157.521,157.514,157.516,91400002.0
2007-01-23 08:34:00,157.506,157.527,157.506,157.525,136499999.0
2007-01-23 08:35:00,157.515,157.518,157.506,157.506,71500000.0
2007-01-23 08:36:00,157.519,157.519,157.511,157.517,141000002.0
2007-01-23 08:37:00,157.525,157.525,157.515,157.52,148599999.0
2007-01-23 08:38:00,157.522,157.527,157.518,157.527,85799999.0
2007-01-23 08:39:00,157.52,157.52,157.502,157.506,83800000.0
2007-01-23 08:40:00,157.496,157.509,157.484,157.509,61500000.0
2007-01-23 08:41:00,157.495,157.507,157.484,157.49,121200000.0
2007-01-23 08:42:00,157.485,157.508,157.482,157.508,70400000.0
2007-01-23 08:43:00,157.502,157.509,157.478,157.488,72900001.0
2007-01-23 08:44:00,157.486,157.486,157.465,157.475,125000000.0
2007-01-23 08:45:00,157.461,157.461,157.423,157.423,157299996.0
2007-01-23 08:46:00,157.412,157.412,157.393,157.41,54199999.0
2007-01-23 08:47:00,157.406,157.417,157.396,157.412,81800001.0
2007-01-23 08:48:00,157.408,157.423,157.402,157.42,159000000.0
2007-01-23 08:49:00,157.4,157.42,157.4,157.412,114100000.0
2007-01-23 08:50:00,157.419,157.422,157.413,157.413,72200000.0
2007-01-23 08:51:00,157.4,157.4,157.378,157.386,102400002.0
2007-01-23 08:52:00,157.382,157.387,157.38,157.383,174999994.0
2007-01-23 08:53:00,157.379,157.379,157.368,157.372,41600000.0
2007-01-23 08:54:00,157.368,157.368,157.36,157.368,45600000.0
2007-01-23 08:55:00,157.374,157.391,157.368,157.391,104200001.0
2007-01-23 08:56:00,157.391,157.396,157.378,157.384,136199997.0
2007-01-23 08:57:00,157.384,157.394,157.382,157.383,171999999.0
2007-01-23 08:58:00,157.387,157.398,157.387,157.387,63000000.0
2007-01-23 08:59:00,157.39,157.41,157.383,157.41,164599999.0
2007-01-23 09:00:00,157.397,157.409,157.392,157.402,94700000.0
2007-01-23 09:01:00,157.397,157.397,157.377,157.377,68600001.0
2007-01-23 09:02:00,157.37,157.383,157.35,157.35,97699999.0
2007-01-23 09:03:00,157.358,157.361,157.351,157.356,87200001.0
2007-01-23 09:04:00,157.353,157.356,157.344,157.348,80000001.0
2007-01-23 09:05:00,157.355,157.36,157.352,157.357,83100000.0
2007-01-23 09:06:00,157.356,157.371,157.356,157.37,59099998.0
2007-01-23 09:07:00,157.378,157.383,157.368,157.383,130399999.0
2007-01-23 09:08:00,157.385,157.404,157.385,157.401,92700000.0
2007-01-23 09:09:00,157.403,157.426,157.388,157.426,155500002.0
2007-01-23 09:10:00,157.425,157.434,157.425,157.427,118399998.0
2007-01-23 09:11:00,157.428,157.441,157.425,157.436,136400001.0
2007-01-23 09:12:00,157.425,157.425,157.401,157.42,100100002.0
2007-01-23 09:13:00,157.411,157.411,157.391,157.405,24200000.0
2007-01-23 09:14:00,157.411,157.426,157.411,157.417,181699996.0
2007-01-23 09:15:00,157.422,157.428,157.421,157.428,52800000.0
2007-01-23 09:16:00,157.425,157.427,157.416,157.427,31600000.0
2007-01-23 09:17:00,157.427,157.442,157.427,157.442,26100000.0
2007-01-23 09:18:00,157.434,157.448,157.43,157.447,71799999.0
2007-01-23 09:19:00,157.441,157.441,157.418,157.418,31100000.0
2007-01-23 09:20:00,157.423,157.436,157.421,157.427,58400000.0
2007-01-23 09:21:00,157.43,157.43,157.41,157.412,74400000.0
2007-01-23 09:22:00,157.416,157.416,157.394,157.401,114600002.0
2007-01-23 09:23:00,157.398,157.405,157.392,157.403,161300001.0
2007-01-23 09:24:00,157.404,157.409,157.392,157.397,93600001.0
2007-01-23 09:25:00,157.396,157.415,157.396,157.408,50200000.0
2007-01-23 09:26:00,157.416,157.437,157.414,157.432,82599999.0
2007-01-23 09:27:00,157.445,157.453,157.439,157.453,83099998.0
2007-01-23 09:28:00,157.452,157.467,157.442,157.442,90300000.0
2007-01-23 09:29:00,157.441,157.447,157.432,157.443,69600000.0
2007-01-23 09:30:00,157.477,157.537,157.477,157.53,26000000.0
2007-01-23 09:31:00,157.523,157.532,157.512,157.527,152799998.0
2007-01-23 09:32:00,157.53,157.574,157.53,157.574,69699999.0
2007-01-23 09:33:00,157.573,157.573,157.558,157.56,66899999.0
2007-01-23 09:34:00,157.557,157.604,157.557,157.597,61600000.0
2007-01-23 09:35:00,157.602,157.616,157.602,157.616,90900000.0
2007-01-23 09:36:00,157.628,157.628,157.602,157.615,213699998.0
2007-01-23 09:37:00,157.597,157.604,157.582,157.59,103799999.0
2007-01-23 09:38:00,157.593,157.595,157.582,157.59,132400001.0
2007-01-23 09:39:00,157.587,157.614,157.587,157.608,80300001.0
2007-01-23 09:40:00,157.617,157.617,157.592,157.592,58200000.0
2007-01-23 09:41:00,157.603,157.615,157.603,157.614,60900000.0
2007-01-23 09:42:00,157.615,157.631,157.606,157.631,102300000.0
2007-01-23 09:43:00,157.624,157.638,157.574,157.574,63499999.0
2007-01-23 09:44:00,157.571,157.583,157.566,157.567,65400000.0
2007-01-23 09:45:00,157.558,157.558,157.528,157.528,41600000.0
2007-01-23 09:46:00,157.525,157.546,157.523,157.546,91299998.0
2007-01-23 09:47:00,157.553,157.559,157.54,157.559,67600000.0
2007-01-23 09:48:00,157.581,157.584,157.581,157.584,22900000.0
2007-01-23 09:49:00,157.6,157.605,157.568,157.568,104700000.0
2007-01-23 09:50:00,157.566,157.589,157.566,157.58,72799998.0
2007-01-23 09:51:00,157.587,157.587,157.57,157.579,71899999.0
2007-01-23 09:52:00,157.582,157.594,157.571,157.574,190200002.0
2007-01-23 09:53:00,157.575,157.575,157.56,157.568,85700001.0
2007-01-23 09:54:00,157.563,157.563,157.552,157.554,42400000.0
2007-01-23 09:55:00,157.544,157.57,157.541,157.567,123500004.0
2007-01-23 09:56:00,157.566,157.568,157.547,157.55,194600002.0
2007-01-23 09:57:00,157.543,157.557,157.543,157.557,10400000.0
2007-01-23 09:58:00,157.567,157.571,157.567,157.571,30400000.0
2007-01-23 09:59:00,157.574,157.585,157.557,157.585,96200000.0
2007-01-23 10:00:00,157.588,157.59,157.565,157.565,32000000.0
2007-01-23 10:01:00,157.545,157.566,157.545,157.558,130199998.0
2007-01-23 10:02:00,157.566,157.574,157.564,157.569,80199998.0
2007-01-23 10:03:00,157.564,157.57,157.552,157.552,57100000.0
2007-01-23 10:04:00,157.566,157.566,157.55,157.55,69600000.0
2007-01-23 10:05:00,157.532,157.532,157.518,157.518,34900000.0
2007-01-23 10:06:00,157.499,157.521,157.497,157.516,67600000.0
2007-01-23 10:07:00,157.514,157.518,157.5,157.5,63600000.0
2007-01-23 10:08:00,157.498,157.523,157.496,157.502,74400000.0
2007-01-23 10:09:00,157.512,157.52,157.492,157.519,135700000.0
2007-01-23 10:10:00,157.528,157.569,157.514,157.56,40600000.0
2007-01-23 10:11:00,157.555,157.557,157.54,157.54,97500000.0
2007-01-23 10:12:00,157.541,157.577,157.541,157.57,155300001.0
2007-01-23 10:13:00,157.566,157.572,157.55,157.572,82499998.0
2007-01-23 10:14:00,157.575,157.581,157.567,157.57,146699997.0
2007-01-23 10:15:00,157.569,157.577,157.554,157.562,84800000.0
2007-01-23 10:16:00,157.556,157.556,157.547,157.55,130500002.0
2007-01-23 10:17:00,157.554,157.554,157.542,157.547,82899999.0
2007-01-23 10:18:00,157.552,157.563,157.545,157.545,129000001.0
2007-01-23 10:19:00,157.54,157.558,157.54,157.555,74800000.0
2007-01-23 10:20:00,157.552,157.57,157.552,157.565,173500003.0
2007-01-23 10:21:00,157.558,157.558,157.54,157.556,98599999.0
2007-01-23 10:22:00,157.562,157.58,157.555,157.58,191100001.0
2007-01-23 10:23:00,157.575,157.576,157.569,157.576,42400000.0
2007-01-23 10:24:00,157.568,157.571,157.545,157.545,87199999.0
2007-01-23 10:25:00,157.543,157.556,157.537,157.556,102399998.0
2007-01-23 10:26:00,157.558,157.588,157.556,157.587,101200001.0
2007-01-23 10:27:00,157.595,157.608,157.583,157.6,86700001.0
2007-01-23 10:28:00,157.598,157.626,157.598,157.622,95899999.0
2007-01-23 10:29:00,157.613,157.628,157.613,157.625,80699999.0
2007-01-23 10:30:00,157.625,157.628,157.613,157.628,89099998.0
2007-01-23 10:31:00,157.629,157.636,157.617,157.636,56000000.0
2007-01-23 10:32:00,157.634,157.643,157.633,157.634,63200000.0
2007-01-23 10:33:00,157.639,157.663,157.639,157.663,109499999.0
2007-01-23 10:34:00,157.662,157.665,157.647,157.647,49600000.0
2007-01-23 10:35:00,157.632,157.632,157.61,157.625,79100001.0
2007-01-23 10:36:00,157.624,157.635,157.62,157.62,177300004.0
2007-01-23 10:37:00,157.614,157.623,157.614,157.62,93399998.0
2007-01-23 10:38:00,157.625,157.632,157.62,157.62,141800002.0
2007-01-23 10:39:00,157.615,157.618,157.611,157.618,63100001.0
2007-01-23 10:40:00,157.617,157.625,157.607,157.62,86499999.0
2007-01-23 10:41:00,157.606,157.61,157.597,157.61,82400000.0
2007-01-23 10:42:00,157.606,157.607,157.589,157.6,104099996.0
2007-01-23 10:43:00,157.612,157.639,157.612,157.62,104700001.0
2007-01-23 10:44:00,157.624,157.638,157.624,157.627,94600000.0
2007-01-23 10:45:00,157.632,157.632,157.622,157.622,20800000.0
2007-01-23 10:46:00,157.622,157.625,157.616,157.62,94900001.0
2007-01-23 10:47:00,157.619,157.623,157.616,157.623,73300001.0
2007-01-23 10:48:00,157.617,157.617,157.604,157.616,48700000.0
2007-01-23 10:49:00,157.621,157.629,157.618,157.628,67700000.0
2007-01-23 10:50:00,157.627,157.644,157.615,157.644,103600000.0
2007-01-23 10:51:00,157.653,157.67,157.638,157.67,91899998.0
2007-01-23 10:52:00,157.67,157.676,157.659,157.662,51000000.0
2007-01-23 10:53:00,157.675,157.675,157.65,157.652,82400000.0
2007-01-23 10:54:00,157.642,157.65,157.637,157.645,79200000.0
2007-01-23 10:55:00,157.64,157.64,157.618,157.624,107499999.0
2007-01-23 10:56:00,157.635,157.635,157.621,157.63,176399998.0
2007-01-23 10:57:00,157.626,157.627,157.61,157.627,112099999.0
2007-01-23 10:58:00,157.617,157.617,157.597,157.597,9500000.0
2007-01-23 10:59:00,157.593,157.621,157.593,157.621,49100000.0
2007-01-23 11:00:00,157.641,157.641,157.613,157.613,95299999.0
2007-01-23 11:01:00,157.608,157.62,157.597,157.62,95300000.0
2007-01-23 11:02:00,157.62,157.626,157.613,157.613,83000000.0
2007-01-23 11:03:00,157.619,157.624,157.617,157.622,63400000.0
2007-01-23 11:04:00,157.625,157.63,157.618,157.623,122700003.0
2007-01-23 11:05:00,157.638,157.638,157.611,157.615,93299999.0
2007-01-23 11:06:00,157.618,157.64,157.611,157.64,56200000.0
2007-01-23 11:07:00,157.637,157.645,157.637,157.645,72500001.0
2007-01-23 11:08:00,157.663,157.667,157.652,157.667,73699999.0
2007-01-23 11:09:00,157.668,157.714,157.664,157.713,61399999.0
2007-01-23 11:10:00,157.703,157.712,157.698,157.712,102700002.0
2007-01-23 11:11:00,157.724,157.749,157.724,157.74,80700000.0
2007-01-23 11:12:00,157.742,157.742,157.716,157.722,138100002.0
2007-01-23 11:13:00,157.716,157.716,157.706,157.71,74899998.0
2007-01-23 11:14:00,157.698,157.711,157.691,157.711,77500000.0
2007-01-23 11:15:00,157.703,157.707,157.693,157.7,22200000.0
2007-01-23 11:16:00,157.692,157.7,157.688,157.698,50900001.0
2007-01-23 11:17:00,157.708,157.726,157.706,157.726,117499998.0
2007-01-23 11:18:00,157.725,157.725,157.712,157.712,70299999.0
2007-01-23 11:19:00,157.717,157.717,157.702,157.702,99500000.0
2007-01-23 11:20:00,157.697,157.706,157.695,157.695,85300001.0
2007-01-23 11:21:00,157.704,157.712,157.697,157.697,82000001.0
2007-01-23 11:22:00,157.703,157.725,157.701,157.725,78900001.0
2007-01-23 11:23:00,157.709,157.727,157.709,157.72,99699999.0
2007-01-23 11:24:00,157.722,157.73,157.719,157.719,94199999.0
2007-01-23 11:25:00,157.715,157.723,157.707,157.716,113200000.0
2007-01-23 11:26:00,157.718,157.727,157.716,157.721,104900000.0
2007-01-23 11:27:00,157.722,157.722,157.709,157.715,36200000.0
2007-01-23 11:28:00,157.718,157.722,157.703,157.713,63800000.0
2007-01-23 11:29:00,157.73,157.732,157.719,157.723,88499999.0
2007-01-23 11:30:00,157.715,157.722,157.708,157.709,63199999.0
2007-01-23 11:31:00,157.702,157.716,157.702,157.709,114000001.0
2007-01-23 11:32:00,157.71,157.713,157.708,157.71,65600000.0
2007-01-23 11:33:00,157.712,157.712,157.698,157.704,133799998.0
2007-01-23 11:34:00,157.713,157.715,157.705,157.707,112399997.0
2007-01-23 11:35:00,157.705,157.711,157.697,157.697,197399997.0
2007-01-23 11:36:00,157.708,157.718,157.7,157.718,139899999.0
2007-01-23 11:37:00,157.723,157.727,157.711,157.724,152299999.0
2007-01-23 11:38:00,157.716,157.716,157.702,157.711,54099999.0
2007-01-23 11:39:00,157.71,157.716,157.701,157.708,111100001.0
2007-01-23 11:40:00,157.7,157.701,157.694,157.695,91799999.0
2007-01-23 11:41:00,157.696,157.707,157.692,157.698,81700002.0
2007-01-23 11:42:00,157.703,157.711,157.701,157.701,78000000.0
2007-01-23 11:43:00,157.709,157.716,157.707,157.71,63700000.0
2007-01-23 11:44:00,157.717,157.725,157.709,157.72,73300002.0
2007-01-23 11:45:00,157.725,157.731,157.713,157.728,81899999.0
2007-01-23 11:46:00,157.721,157.721,157.71,157.71,85200001.0
2007-01-23 11:47:00,157.717,157.73,157.717,157.723,119700001.0
2007-01-23 11:48:00,157.728,157.73,157.72,157.727,102600001.0
2007-01-23 11:49:00,157.727,157.733,157.725,157.731,146700000.0
2007-01-23 11:50:00,157.723,157.74,157.723,157.74,94200001.0
2007-01-23 11:51:00,157.732,157.738,157.73,157.73,109399996.0
2007-01-23 11:52:00,157.713,157.728,157.713,157.72,66800000.0
2007-01-23 11:53:00,157.721,157.738,157.712,157.738,157700002.0
2007-01-23 11:54:00,157.74,157.74,157.729,157.737,118700000.0
2007-01-23 11:55:00,157.737,157.744,157.732,157.733,116999999.0
2007-01-23 11:56:00,157.737,157.741,157.725,157.733,50300000.0
2007-01-23 11:57:00,157.752,157.758,157.75,157.758,105600001.0
2007-01-23 11:58:00,157.762,157.763,157.752,157.761,104999997.0
2007-01-23 11:59:00,157.769,157.769,157.756,157.765,132700002.0
2007-01-23 12:00:00,157.766,157.806,157.766,157.806,153300002.0
2007-01-23 12:01:00,157.803,157.805,157.791,157.805,53600001.0
2007-01-23 12:02:00,157.812,157.829,157.81,157.81,105299999.0
2007-01-23 12:03:00,157.808,157.814,157.805,157.81,117700000.0
2007-01-23 12:04:00,157.809,157.818,157.79,157.818,103699999.0
2007-01-23 12:05:00,157.82,157.849,157.815,157.846,213899997.0
2007-01-23 12:06:00,157.842,157.855,157.832,157.855,74599999.0
2007-01-23 12:07:00,157.861,157.895,157.861,157.88,75200000.0
2007-01-23 12:08:00,157.872,157.911,157.872,157.908,36200000.0
2007-01-23 12:09:00,157.927,157.943,157.919,157.931,104199998.0
2007-01-23 12:10:00,157.947,157.947,157.9,157.9,82799999.0
2007-01-23 12:11:00,157.905,157.91,157.897,157.905,39300000.0
2007-01-23 12:12:00,157.909,157.918,157.897,157.903,99000000.0
2007-01-23 12:13:00,157.905,157.918,157.905,157.911,41399999.0
2007-01-23 12:14:00,157.908,157.931,157.899,157.929,187499999.0
2007-01-23 12:15:00,157.933,157.933,157.916,157.922,74400000.0
2007-01-23 12:16:00,157.933,157.949,157.933,157.94,51800000.0
2007-01-23 12:17:00,157.942,157.956,157.942,157.956,66300002.0
2007-01-23 12:18:00,157.943,157.953,157.943,157.946,109499999.0
2007-01-23 12:19:00,157.953,157.972,157.951,157.966,96200000.0
2007-01-23 12:20:00,157.962,157.982,157.962,157.981,43200000.0
2007-01-23 12:21:00,157.998,157.998,157.977,157.978,43800001.0
2007-01-23 12:22:00,157.989,157.992,157.973,157.973,124500000.0
2007-01-23 12:23:00,157.955,157.962,157.948,157.96,162100002.0
2007-01-23 12:24:00,157.967,157.982,157.967,157.975,81000002.0
2007-01-23 12:25:00,157.99,158.007,157.983,158.005,200100000.0
2007-01-23 12:26:00,157.99,158.004,157.969,157.969,132100000.0
2007-01-23 12:27:00,157.968,157.982,157.959,157.975,164600000.0
2007-01-23 12:28:00,157.974,157.984,157.953,157.953,76700000.0
2007-01-23 12:29:00,157.955,157.983,157.955,157.979,77600000.0
2007-01-23 12:30:00,157.975,157.99,157.975,157.99,139599999.0
2007-01-23 12:31:00,157.994,157.996,157.958,157.959,91300001.0
2007-01-23 12:32:00,157.963,157.978,157.958,157.972,68400000.0
2007-01-23 12:33:00,157.98,157.99,157.975,157.99,81799998.0
2007-01-23 12:34:00,157.999,157.999,157.989,157.99,129200003.0
2007-01-23 12:35:00,157.979,157.985,157.977,157.977,154100002.0
2007-01-23 12:36:00,157.979,157.987,157.971,157.985,38000000.0
2007-01-23 12:37:00,157.991,158.013,157.989,158.013,101300002.0
2007-01-23 12:38:00,158.013,158.041,158.013,158.041,89200002.0
2007-01-23 12:39:00,158.048,158.048,158.015,158.015,22800000.0
2007-01-23 12:40:00,158.007,158.008,157.994,158.008,67699999.0
2007-01-23 12:41:00,158.001,158.017,158.001,158.017,79999998.0
2007-01-23 12:42:00,158.011,158.013,157.992,157.992,63699999.0
2007-01-23 12:43:00,157.997,158.007,157.997,158.007,112199998.0
2007-01-23 12:44:00,157.998,157.998,157.964,157.965,51600000.0
2007-01-23 12:45:00,157.97,157.97,157.953,157.953,145100002.0
2007-01-23 12:46:00,157.954,157.96,157.951,157.951,104700000.0
2007-01-23 12:47:00,157.945,157.964,157.945,157.956,74600000.0
2007-01-23 12:48:00,157.964,157.976,157.96,157.975,82100000.0
2007-01-23 12:49:00,157.97,157.985,157.961,157.982,75900001.0
2007-01-23 12:50:00,157.992,157.994,157.977,157.977,107299998.0
2007-01-23 12:51:00,157.98,157.98,157.965,157.965,55699999.0
2007-01-23 12:52:00,157.959,157.961,157.955,157.96,84100000.0
2007-01-23 12:53:00,157.972,157.972,157.952,157.957,59200000.0
2007-01-23 12:54:00,157.947,158.004,157.947,158.0,100600001.0
2007-01-23 12:55:00,157.993,157.993,157.964,157.964,109499997.0
2007-01-23 12:56:00,157.956,157.957,157.943,157.943,146899999.0
2007-01-23 12:57:00,157.947,157.964,157.929,157.964,94499999.0
2007-01-23 12:58:00,157.956,157.956,157.917,157.946,183400002.0
2007-01-23 12:59:00,157.945,157.945,157.933,157.934,95100003.0
2007-01-23 13:00:00,157.938,157.949,157.93,157.949,66400000.0
2007-01-23 13:01:00,157.951,157.961,157.946,157.957,89399998.0
2007-01-23 13:02:00,157.955,157.966,157.948,157.949,147800000.0
2007-01-23 13:03:00,157.946,157.946,157.939,157.942,54800000.0
2007-01-23 13:04:00,157.94,157.945,157.934,157.94,34900000.0
2007-01-23 13:05:00,157.944,157.944,157.94,157.94,71799999.0
2007-01-23 13:06:00,157.936,157.958,157.936,157.952,62300001.0
2007-01-23 13:07:00,157.955,157.972,157.954,157.972,54400001.0
2007-01-23 13:08:00,157.977,157.978,157.97,157.978,46300001.0
2007-01-23 13:09:00,157.977,157.977,157.966,157.968,71100001.0
2007-01-23 13:10:00,157.958,157.972,157.958,157.963,83100000.0
2007-01-23 13:11:00,157.962,157.971,157.958,157.961,68000000.0
2007-01-23 13:12:00,157.96,157.975,157.96,157.975,13900000.0
2007-01-23 13:13:00,157.972,157.975,157.963,157.97,145599998.0
2007-01-23 13:14:00,157.966,157.978,157.966,157.978,54300000.0
2007-01-23 13:15:00,157.979,157.992,157.977,157.992,122300000.0
2007-01-23 13:16:00,157.992,157.999,157.99,157.99,80899999.0
2007-01-23 13:17:00,157.992,157.996,157.982,157.992,138500003.0
2007-01-23 13:18:00,157.992,157.995,157.986,157.987,77899999.0
2007-01-23 13:19:00,157.983,157.983,157.962,157.962,72799999.0
2007-01-23 13:20:00,157.969,157.977,157.954,157.964,123500000.0
2007-01-23 13:21:00,157.968,157.994,157.96,157.987,149200000.0
2007-01-23 13:22:00,157.986,157.994,157.982,157.99,112300000.0
2007-01-23 13:23:00,157.987,157.988,157.971,157.988,50700000.0
2007-01-23 13:24:00,157.993,158.008,157.992,158.008,170400001.0
2007-01-23 13:25:00,158.005,158.005,157.994,158.0,51999999.0
2007-01-23 13:26:00,158.002,158.011,158.0,158.011,119699997.0
2007-01-23 13:27:00,158.005,158.005,157.975,157.975,89599999.0
2007-01-23 13:28:00,157.962,157.985,157.962,157.985,86000000.0
2007-01-23 13:29:00,157.977,157.995,157.971,157.995,57300000.0
2007-01-23 13:30:00,158.003,158.003,157.979,157.996,67800000.0
2007-01-23 13:31:00,157.992,158.0,157.981,158.0,75200000.0
2007-01-23 13:32:00,157.99,158.008,157.99,157.996,86600002.0
2007-01-23 13:33:00,157.999,157.999,157.972,157.986,75100000.0
2007-01-23 13:34:00,157.979,157.985,157.976,157.985,113900000.0
2007-01-23 13:35:00,157.966,157.98,157.964,157.974,86500000.0
2007-01-23 13:36:00,157.982,157.985,157.974,157.984,88800002.0
2007-01-23 13:37:00,157.985,157.998,157.985,157.99,152100002.0
2007-01-23 13:38:00,158.002,158.007,157.989,158.007,77800001.0
2007-01-23 13:39:00,158.006,158.014,158.002,158.007,86300002.0
2007-01-23 13:40:00,158.0,158.01,158.0,158.0,48300000.0
2007-01-23 13:41:00,158.006,158.006,158.002,158.003,37400000.0
2007-01-23 13:42:00,158.002,158.012,158.002,158.012,84399999.0
2007-01-23 13:43:00,158.026,158.067,158.026,158.06,35700000.0
2007-01-23 13:44:00,158.057,158.077,158.057,158.071,126299998.0
2007-01-23 13:45:00,158.078,158.157,158.078,158.153,72400000.0
2007-01-23 13:46:00,158.154,158.167,158.149,158.16,82399999.0
2007-01-23 13:47:00,158.154,158.173,158.154,158.169,125000001.0
2007-01-23 13:48:00,158.164,158.19,158.164,158.181,39200000.0
2007-01-23 13:49:00,158.185,158.185,158.175,158.176,49099999.0
2007-01-23 13:50:00,158.187,158.212,158.187,158.189,37300000.0
2007-01-23 13:51:00,158.192,158.193,158.177,158.186,129499998.0
2007-01-23 13:52:00,158.178,158.178,158.162,158.162,75199999.0
2007-01-23 13:53:00,158.16,158.168,158.154,158.154,66300000.0
2007-01-23 13:54:00,158.153,158.163,158.153,158.163,74500000.0
2007-01-23 13:55:00,158.164,158.17,158.164,158.17,63500001.0
2007-01-23 13:56:00,158.177,158.189,158.173,158.178,76299998.0
2007-01-23 13:57:00,158.177,158.195,158.177,158.192,49200001.0
2007-01-23 13:58:00,158.204,158.219,158.204,158.207,49900001.0
2007-01-23 13:59:00,158.21,158.215,158.199,158.199,54100000.0
2007-01-23 14:00:00,158.199,158.199,158.19,158.192,127200000.0
2007-01-23 14:01:00,158.19,158.203,158.185,158.197,105999998.0
2007-01-23 14:02:00,158.184,158.213,158.184,158.205,80899998.0
2007-01-23 14:03:00,158.2,158.2,158.167,158.167,81500000.0
2007-01-23 14:04:00,158.165,158.165,158.148,158.156,116699997.0
2007-01-23 14:05:00,158.148,158.162,158.139,158.162,62300000.0
2007-01-23 14:06:00,158.158,158.163,158.152,158.157,56600000.0
2007-01-23 14:07:00,158.152,158.166,158.152,158.153,68299999.0
2007-01-23 14:08:00,158.151,158.161,158.147,158.159,238700001.0
2007-01-23 14:09:00,158.153,158.162,158.153,158.161,39100000.0
2007-01-23 14:10:00,158.157,158.161,158.15,158.159,53399999.0
2007-01-23 14:11:00,158.168,158.168,158.144,158.144,54900000.0
2007-01-23 14:12:00,158.159,158.165,158.156,158.158,49100000.0
2007-01-23 14:13:00,158.155,158.161,158.149,158.153,208699998.0
2007-01-23 14:14:00,158.153,158.155,158.14,158.155,86199999.0
2007-01-23 14:15:00,158.15,158.163,158.15,158.157,160699999.0
2007-01-23 14:16:00,158.155,158.161,158.15,158.15,50600000.0
2007-01-23 14:17:00,158.148,158.157,158.138,158.143,128899997.0
2007-01-23 14:18:00,158.147,158.157,158.134,158.134,143699997.0
2007-01-23 14:19:00,158.136,158.146,158.128,158.137,151600003.0
2007-01-23 14:20:00,158.138,158.152,158.131,158.152,41500000.0
2007-01-23 14:21:00,158.139,158.145,158.132,158.132,81499999.0
2007-01-23 14:22:00,158.138,158.139,158.123,158.127,107099999.0
2007-01-23 14:23:00,158.123,158.132,158.123,158.131,60800001.0
2007-01-23 14:24:00,158.138,158.138,158.12,158.134,92600001.0
2007-01-23 14:25:00,158.123,158.135,158.123,158.135,103399999.0
2007-01-23 14:26:00,158.144,158.146,158.144,158.146,25599999.0
2007-01-23 14:27:00,158.15,158.162,158.145,158.152,123699998.0
2007-01-23 14:28:00,158.15,158.158,158.144,158.144,64000000.0
2007-01-23 14:29:00,158.137,158.137,158.112,158.129,38600000.0
2007-01-23 14:30:00,158.125,158.133,158.124,158.124,34400000.0
2007-01-23 14:31:00,158.128,158.128,158.091,158.1,72500000.0
2007-01-23 14:32:00,158.097,158.125,158.092,158.125,126400001.0
2007-01-23 14:33:00,158.125,158.125,158.115,158.125,65300000.0
2007-01-23 14:34:00,158.118,158.127,158.115,158.127,139400001.0
2007-01-23 14:35:00,158.119,158.119,158.074,158.074,110999998.0
2007-01-23 14:36:00,158.072,158.082,158.016,158.016,102400001.0
2007-01-23 14:37:00,158.017,158.023,157.994,157.995,111299998.0
2007-01-23 14:38:00,157.975,157.997,157.971,157.983,157399999.0
2007-01-23 14:39:00,157.981,157.982,157.957,157.969,117699997.0
2007-01-23 14:40:00,157.965,157.965,157.951,157.958,188999996.0
2007-01-23 14:41:00,157.949,157.949,157.913,157.913,141900002.0
2007-01-23 14:42:00,157.91,157.936,157.91,157.915,121300000.0
2007-01-23 14:43:00,157.913,157.913,157.833,157.833,108000000.0
2007-01-23 14:44:00,157.842,157.85,157.83,157.835,131599998.0
2007-01-23 14:45:00,157.842,157.844,157.829,157.839,93700000.0
2007-01-23 14:46:00,157.841,157.841,157.828,157.832,58000000.0
2007-01-23 14:47:00,157.837,157.855,157.837,157.844,74500000.0
2007-01-23 14:48:00,157.848,157.855,157.838,157.855,87100000.0
2007-01-23 14:49:00,157.862,157.871,157.853,157.857,104699999.0
2007-01-23 14:50:00,157.872,157.887,157.868,157.881,124100000.0
2007-01-23 14:51:00,157.875,157.887,157.866,157.87,161599998.0
2007-01-23 14:52:00,157.874,157.895,157.874,157.895,61000000.0
2007-01-23 14:53:00,157.894,157.908,157.894,157.908,73399998.0
2007-01-23 14:54:00,157.917,157.929,157.917,157.926,94699999.0
2007-01-23 14:55:00,157.927,157.956,157.927,157.936,100399998.0
2007-01-23 14:56:00,157.945,157.976,157.945,157.976,149399999.0
2007-01-23 14:57:00,157.967,157.992,157.967,157.991,140800001.0
2007-01-23 14:58:00,157.995,157.995,157.966,157.966,52300000.0
2007-01-23 14:59:00,157.973,157.991,157.97,157.979,67800000.0
2007-01-23 15:00:00,157.987,157.989,157.974,157.988,93400000.0
2007-01-23 15:01:00,157.971,157.971,157.954,157.958,44000000.0
2007-01-23 15:02:00,157.95,157.968,157.95,157.96,162300003.0
2007-01-23 15:03:00,157.956,157.956,157.939,157.942,98899999.0
2007-01-23 15:04:00,157.935,157.935,157.924,157.927,42400001.0
2007-01-23 15:05:00,157.932,157.951,157.932,157.943,84000000.0
2007-01-23 15:06:00,157.968,157.978,157.945,157.962,100199999.0
2007-01-23 15:07:00,157.97,157.997,157.97,157.992,185300000.0
2007-01-23 15:08:00,157.99,157.99,157.972,157.974,53900000.0
2007-01-23 15:09:00,157.967,157.984,157.962,157.964,186899999.0
2007-01-23 15:10:00,157.965,157.968,157.957,157.96,124000000.0
2007-01-23 15:11:00,157.948,157.948,157.937,157.94,164799999.0
2007-01-23 15:12:00,157.936,157.978,157.936,157.975,122999999.0
2007-01-23 15:13:00,157.985,157.998,157.973,157.978,56000000.0
2007-01-23 15:14:00,157.996,158.013,157.996,158.0,144699999.0
2007-01-23 15:15:00,157.989,158.009,157.989,157.998,49900000.0
2007-01-23 15:16:00,158.012,158.027,158.012,158.022,95500002.0
2007-01-23 15:17:00,158.022,158.024,158.01,158.01,58100001.0
2007-01-23 15:18:00,158.01,158.026,158.01,158.026,116699998.0
2007-01-23 15:19:00,158.022,158.032,158.02,158.032,48800000.0
2007-01-23 15:20:00,158.026,158.026,158.015,158.025,99500000.0
2007-01-23 15:21:00,158.023,158.03,158.003,158.015,168700001.0
2007-01-23 15:22:00,158.032,158.044,158.026,158.029,53399999.0
2007-01-23 15:23:00,158.008,158.02,157.996,157.996,87399998.0
2007-01-23 15:24:00,158.002,158.007,157.995,157.995,91700000.0
2007-01-23 15:25:00,157.993,158.006,157.993,158.006,71199999.0
2007-01-23 15:26:00,158.015,158.025,157.999,158.02,136700000.0
2007-01-23 15:27:00,158.026,158.026,157.999,157.999,135000000.0
2007-01-23 15:28:00,158.005,158.008,157.996,157.998,76300000.0
2007-01-23 15:29:00,158.006,158.011,157.998,157.998,130499999.0
2007-01-23 15:30:00,157.993,157.993,157.981,157.99,176300004.0
2007-01-23 15:31:00,157.981,157.99,157.981,157.99,49100000.0
2007-01-23 15:32:00,157.99,157.99,157.97,157.97,203200002.0
2007-01-23 15:33:00,157.986,157.987,157.975,157.986,99899999.0
2007-01-23 15:34:00,157.988,157.988,157.974,157.98,129199999.0
2007-01-23 15:35:00,157.98,157.98,157.958,157.962,57300000.0
2007-01-23 15:36:00,157.96,157.96,157.939,157.943,202499995.0
2007-01-23 15:37:00,157.95,157.966,157.946,157.966,98300002.0
2007-01-23 15:38:00,157.967,157.975,157.965,157.97,88100000.0
2007-01-23 15:39:00,157.967,157.97,157.957,157.97,160599999.0
2007-01-23 15:40:00,157.972,157.979,157.969,157.979,50400000.0
2007-01-23 15:41:00,157.982,157.989,157.976,157.976,115400000.0
2007-01-23 15:42:00,157.981,157.99,157.981,157.982,40100000.0
2007-01-23 15:43:00,157.972,157.983,157.971,157.98,145600001.0
2007-01-23 15:44:00,157.975,157.981,157.971,157.975,133100001.0
2007-01-23 15:45:00,157.978,157.984,157.976,157.98,193600001.0
2007-01-23 15:46:00,157.972,157.988,157.972,157.978,70800000.0
2007-01-23 15:47:00,157.98,157.985,157.962,157.972,67400000.0
2007-01-23 15:48:00,157.979,158.0,157.979,158.0,47300000.0
2007-01-23 15:49:00,158.008,158.008,157.987,157.987,43900000.0
2007-01-23 15:50:00,157.99,158.004,157.99,158.0,87799999.0
2007-01-23 15:51:00,157.997,157.997,157.989,157.997,79200001.0
2007-01-23 15:52:00,158.007,158.008,157.988,157.991,111300003.0
2007-01-23 15:53:00,157.989,158.009,157.981,158.009,111500002.0
2007-01-23 15:54:00,158.013,158.024,158.01,158.015,109999998.0
2007-01-23 15:55:00,158.027,158.027,158.005,158.017,169500000.0
2007-01-23 15:56:00,158.025,158.028,158.023,158.023,44399999.0
2007-01-23 15:57:00,158.019,158.019,157.995,158.0,104900000.0
2007-01-23 15:58:00,158.006,158.009,157.99,158.005,115600000.0
2007-01-23 15:59:00,158.011,158.019,158.0,158.018,78199998.0
2007-01-23 16:00:00,157.995,157.995,157.965,157.965,100900000.0
2007-01-23 16:01:00,157.96,157.97,157.95,157.963,69900000.0
2007-01-23 16:02:00,157.955,157.955,157.941,157.941,76600000.0
2007-01-23 16:03:00,157.963,157.963,157.954,157.958,66700000.0
2007-01-23 16:04:00,157.948,157.962,157.941,157.962,105800002.0
2007-01-23 16:05:00,157.971,157.978,157.97,157.975,77600001.0
2007-01-23 16:06:00,157.978,157.993,157.978,157.985,51000000.0
2007-01-23 16:07:00,157.989,158.008,157.989,157.992,120800001.0
2007-01-23 16:08:00,157.995,157.995,157.981,157.995,132699999.0
2007-01-23 16:09:00,157.996,158.018,157.996,158.015,69000000.0
2007-01-23 16:10:00,158.015,158.016,157.999,158.016,104700000.0
2007-01-23 16:11:00,158.008,158.008,157.992,158.001,63299999.0
2007-01-23 16:12:00,158.006,158.038,158.006,158.025,72999999.0
2007-01-23 16:13:00,158.024,158.024,158.004,158.018,102799999.0
2007-01-23 16:14:00,158.022,158.022,158.002,158.002,33300000.0
2007-01-23 16:15:00,158.012,158.017,158.003,158.005,49199998.0
2007-01-23 16:16:00,158.008,158.019,158.002,158.002,138799999.0
2007-01-23 16:17:00,158.018,158.027,158.012,158.027,183800000.0
2007-01-23 16:18:00,158.037,158.04,158.023,158.034,82100001.0
2007-01-23 16:19:00,158.033,158.046,158.033,158.046,122900001.0
2007-01-23 16:20:00,158.049,158.09,158.045,158.089,207499996.0
2007-01-23 16:21:00,158.091,158.105,158.088,158.099,88100000.0
2007-01-23 16:22:00,158.088,158.101,158.081,158.09,81200000.0
2007-01-23 16:23:00,158.107,158.107,158.075,158.083,149700000.0
2007-01-23 16:24:00,158.085,158.085,158.071,158.073,156200000.0
2007-01-23 16:25:00,158.082,158.097,158.076,158.091,165699999.0
2007-01-23 16:26:00,158.093,158.109,158.093,158.101,54500000.0
2007-01-23 16:27:00,158.087,158.092,158.08,158.09,106499999.0
2007-01-23 16:28:00,158.085,158.086,158.076,158.086,35600000.0
2007-01-23 16:29:00,158.083,158.091,158.077,158.091,100700001.0
2007-01-23 16:30:00,158.106,158.112,158.098,158.111,51599999.0
2007-01-23 16:31:00,158.105,158.119,158.102,158.109,114399998.0
2007-01-23 16:32:00,158.114,158.128,158.114,158.116,88000002.0
2007-01-23 16:33:00,158.115,158.115,158.1,158.111,64600001.0
2007-01-23 16:34:00,158.116,158.118,158.096,158.111,89000000.0
2007-01-23 16:35:00,158.12,158.132,158.12,158.12,52900000.0
2007-01-23 16:36:00,158.108,158.132,158.108,158.115,174900000.0
2007-01-23 16:37:00,158.116,158.135,158.116,158.135,38800000.0
2007-01-23 16:38:00,158.128,158.136,158.124,158.124,64400000.0
2007-01-23 16:39:00,158.128,158.141,158.122,158.139,34600000.0
2007-01-23 16:40:00,158.122,158.144,158.122,158.144,45000000.0
2007-01-23 16:41:00,158.149,158.149,158.13,158.137,144099999.0
2007-01-23 16:42:00,158.142,158.142,158.126,158.132,68099999.0
2007-01-23 16:43:00,158.141,158.141,158.116,158.116,95299998.0
2007-01-23 16:44:00,158.118,158.135,158.118,158.129,121200000.0
2007-01-23 16:45:00,158.129,158.134,158.107,158.107,79900001.0
2007-01-23 16:46:00,158.115,158.12,158.097,158.097,117800001.0
2007-01-23 16:47:00,158.098,158.104,158.095,158.098,212799999.0
2007-01-23 16:48:00,158.104,158.123,158.09,158.123,123799996.0
2007-01-23 16:49:00,158.126,158.146,158.126,158.139,110000002.0
2007-01-23 16:50:00,158.147,158.175,158.142,158.175,63900001.0
2007-01-23 16:51:00,158.183,158.185,158.166,158.17,140499997.0
2007-01-23 16:52:00,158.17,158.19,158.163,158.182,121599998.0
2007-01-23 16:53:00,158.189,158.194,158.18,158.18,63900001.0
2007-01-23 16:54:00,158.193,158.223,158.193,158.217,61400000.0
2007-01-23 16:55:00,158.219,158.228,158.205,158.21,81300000.0
2007-01-23 16:56:00,158.212,158.212,158.198,158.202,115900002.0
2007-01-23 16:57:00,158.204,158.213,158.203,158.203,53600000.0
2007-01-23 16:58:00,158.203,158.203,158.192,158.201,71100000.0
2007-01-23 16:59:00,158.207,158.207,158.194,158.194,103800001.0
2007-01-23 17:00:00,158.203,158.204,158.173,158.199,100300000.0
2007-01-23 17:01:00,158.205,158.214,158.205,158.211,62300000.0
2007-01-23 17:02:00,158.202,158.202,158.187,158.202,75900000.0
2007-01-23 17:03:00,158.202,158.213,158.199,158.204,111700001.0
2007-01-23 17:04:00,158.205,158.216,158.203,158.208,127800000.0
2007-01-23 17:05:00,158.203,158.211,158.203,158.205,70900000.0
2007-01-23 17:06:00,158.203,158.203,158.185,158.193,82399999.0
2007-01-23 17:07:00,158.199,158.203,158.192,158.197,78300000.0
2007-01-23 17:08:00,158.195,158.211,158.193,158.208,56000000.0
2007-01-23 17:09:00,158.197,158.207,158.193,158.205,147800005.0
2007-01-23 17:10:00,158.205,158.209,158.181,158.181,167999999.0
2007-01-23 17:11:00,158.195,158.197,158.177,158.181,113699999.0
2007-01-23 17:12:00,158.187,158.194,158.187,158.193,83400001.0
2007-01-23 17:13:00,158.182,158.196,158.181,158.19,82399999.0
2007-01-23 17:14:00,158.194,158.196,158.177,158.196,95200000.0
2007-01-23 17:15:00,158.193,158.205,158.193,158.2,135399999.0
2007-01-23 17:16:00,158.199,158.202,158.195,158.202,106400000.0
2007-01-23 17:17:00,158.212,158.226,158.211,158.226,78499999.0
2007-01-23 17:18:00,158.219,158.219,158.208,158.217,89000000.0
2007-01-23 17:19:00,158.224,158.235,158.223,158.233,95399999.0
2007-01-23 17:20:00,158.234,158.246,158.23,158.23,148700001.0
2007-01-23 17:21:00,158.239,158.239,158.231,158.231,78700001.0
2007-01-23 17:22:00,158.223,158.231,158.215,158.219,66900000.0
2007-01-23 17:23:00,158.207,158.21,158.2,158.2,84399999.0
2007-01-23 17:24:00,158.197,158.207,158.187,158.196,68500001.0
2007-01-23 17:25:00,158.2,158.211,158.193,158.193,157900000.0
2007-01-23 17:26:00,158.182,158.206,158.182,158.2,38400000.0
2007-01-23 17:27:00,158.183,158.198,158.172,158.187,131299999.0
2007-01-23 17:28:00,158.194,158.206,158.194,158.2,43400000.0
2007-01-23 17:29:00,158.205,158.205,158.19,158.205,99699997.0
2007-01-23 17:30:00,158.212,158.221,158.205,158.205,84199998.0
2007-01-23 17:31:00,158.21,158.218,158.21,158.218,141899996.0
2007-01-23 17:32:00,158.208,158.214,158.193,158.193,59099999.0
2007-01-23 17:33:00,158.185,158.205,158.185,158.205,159299999.0
2007-01-23 17:34:00,158.208,158.208,158.186,158.19,90700002.0
2007-01-23 17:35:00,158.17,158.175,158.158,158.158,82399998.0
2007-01-23 17:36:00,158.151,158.151,158.126,158.131,28400000.0
2007-01-23 17:37:00,158.138,158.145,158.135,158.141,85000000.0
2007-01-23 17:38:00,158.133,158.146,158.133,158.146,31200000.0
2007-01-23 17:39:00,158.142,158.157,158.142,158.157,107499998.0
2007-01-23 17:40:00,158.157,158.169,158.157,158.161,41200000.0
2007-01-23 17:41:00,158.16,158.163,158.152,158.163,120200000.0
2007-01-23 17:42:00,158.178,158.18,158.161,158.171,124100001.0
2007-01-23 17:43:00,158.176,158.176,158.165,158.17,113900003.0
2007-01-23 17:44:00,158.18,158.18,158.162,158.18,101000003.0
2007-01-23 17:45:00,158.19,158.192,158.183,158.19,150799999.0
2007-01-23 17:46:00,158.188,158.201,158.18,158.19,84600002.0
2007-01-23 17:47:00,158.189,158.189,158.173,158.173,12000000.0
2007-01-23 17:48:00,158.182,158.191,158.172,158.191,140000000.0
2007-01-23 17:49:00,158.183,158.199,158.176,158.196,92599999.0
2007-01-23 17:50:00,158.201,158.207,158.19,158.198,68400000.0
2007-01-23 17:51:00,158.192,158.196,158.17,158.19,83600001.0
2007-01-23 17:52:00,158.189,158.195,158.18,158.195,59400000.0
2007-01-23 17:53:00,158.183,158.185,158.174,158.178,79600002.0
2007-01-23 17:54:00,158.177,158.185,158.17,158.185,103499998.0
2007-01-23 17:55:00,158.178,158.182,158.17,158.174,79900002.0
2007-01-23 17:56:00,158.17,158.179,158.163,158.177,58900000.0
2007-01-23 17:57:00,158.175,158.175,158.143,158.143,38200000.0
2007-01-23 17:58:00,158.147,158.148,158.139,158.142,101400000.0
2007-01-23 17:59:00,158.152,158.157,158.132,158.157,89400000.0
2007-01-23 18:00:00,158.162,158.17,158.153,158.155,82700000.0
2007-01-23 18:01:00,158.139,158.168,158.139,158.163,1456500004.0
2007-01-23 18:02:00,158.167,158.167,158.145,158.15,1947299997.0
2007-01-23 18:03:00,158.29,158.29,158.27,158.29,1543099989.0
2007-01-23 18:04:00,158.156,158.193,158.156,158.181,1543099989.0
2007-01-23 18:05:00,158.18,158.206,158.169,158.188,1658100002.0
2007-01-23 18:06:00,158.193,158.193,158.173,158.18,1121100008.0
2007-01-23 18:07:00,158.173,158.188,158.163,158.175,1853299995.0
2007-01-23 18:08:00,158.178,158.192,158.175,158.18,1497199998.0
2007-01-23 18:09:00,158.178,158.197,158.174,158.174,1381600004.0
2007-01-23 18:10:00,158.172,158.172,158.156,158.158,956500002.0
2007-01-23 18:11:00,158.168,158.179,158.157,158.163,790999997.0
2007-01-23 18:12:00,158.16,158.168,158.14,158.15,761399999.0
2007-01-23 18:13:00,158.157,158.171,158.156,158.165,1289499997.0
2007-01-23 18:14:00,158.164,158.164,158.149,158.163,1262700000.0
2007-01-23 18:15:00,158.169,158.182,158.167,158.178,1598799991.0
2007-01-23 18:16:00,158.18,158.199,158.169,158.169,1692600001.0
2007-01-23 18:17:00,158.173,158.221,158.173,158.221,741499996.0
2007-01-23 18:18:00,158.22,158.239,158.207,158.239,566100002.0
2007-01-23 18:19:00,158.243,158.243,158.221,158.225,622399997.0
2007-01-23 18:20:00,158.23,158.25,158.227,158.234,1373199992.0
2007-01-23 18:21:00,158.23,158.256,158.23,158.256,1359500005.0
2007-01-23 18:22:00,158.26,158.267,158.25,158.257,900999998.0
2007-01-23 18:23:00,158.249,158.257,158.244,158.248,1521499990.0
2007-01-23 18:24:00,158.245,158.268,158.245,158.256,1111000006.0
2007-01-23 18:25:00,158.26,158.269,158.245,158.258,1037999996.0
2007-01-23 18:26:00,158.26,158.272,158.256,158.26,1002500000.0
2007-01-23 18:27:00,158.27,158.28,158.261,158.273,590100000.0
2007-01-23 18:28:00,158.288,158.308,158.285,158.285,909499992.0
2007-01-23 18:29:00,158.28,158.287,158.26,158.275,824400007.0
2007-01-23 18:30:00,158.264,158.264,158.242,158.248,502599997.0
2007-01-23 18:31:00,158.255,158.277,158.254,158.265,910999999.0
2007-01-23 18:32:00,158.261,158.261,158.219,158.23,1185800001.0
2007-01-23 18:33:00,158.234,158.252,158.221,158.245,1753499999.0
2007-01-23 18:34:00,158.249,158.265,158.244,158.255,1170000001.0
2007-01-23 18:35:00,158.268,158.283,158.263,158.278,1177399990.0
2007-01-23 18:36:00,158.278,158.295,158.264,158.292,752099996.0
2007-01-23 18:37:00,158.291,158.3,158.277,158.277,452699999.0
2007-01-23 18:38:00,158.275,158.28,158.267,158.275,394699999.0
2007-01-23 18:39:00,158.272,158.272,158.256,158.26,462899998.0
2007-01-23 18:40:00,158.256,158.276,158.256,158.264,971999996.0
2007-01-23 18:41:00,158.272,158.272,158.265,158.267,483100000.0
2007-01-23 18:42:00,158.272,158.272,158.25,158.25,650000000.0
2007-01-23 18:43:00,158.259,158.262,158.244,158.256,238800001.0
2007-01-23 18:44:00,158.263,158.28,158.249,158.269,299900000.0
2007-01-23 18:45:00,158.272,158.287,158.272,158.287,298600002.0
2007-01-23 18:46:00,158.288,158.292,158.27,158.292,605499996.0
2007-01-23 18:47:00,158.296,158.32,158.288,158.305,140399999.0
2007-01-23 18:48:00,158.308,158.322,158.305,158.305,541699998.0
2007-01-23 18:49:00,158.304,158.31,158.291,158.302,555599997.0
2007-01-23 18:50:00,158.298,158.301,158.285,158.291,708399997.0
2007-01-23 18:51:00,158.285,158.299,158.263,158.263,693600004.0
2007-01-23 18:52:00,158.275,158.278,158.256,158.265,549399995.0
2007-01-23 18:53:00,158.263,158.274,158.256,158.267,940899999.0
2007-01-23 18:54:00,158.265,158.265,158.247,158.256,710999994.0
2007-01-23 18:55:00,158.26,158.287,158.26,158.265,1009800000.0
2007-01-23 18:56:00,158.272,158.281,158.264,158.281,443699995.0
2007-01-23 18:57:00,158.292,158.305,158.283,158.287,513899994.0
2007-01-23 18:58:00,158.301,158.309,158.295,158.305,730500007.0
2007-01-23 18:59:00,158.301,158.305,158.291,158.292,976599993.0
2007-01-23 19:00:00,158.288,158.288,158.262,158.28,262100001.0
2007-01-23 19:01:00,158.278,158.289,158.269,158.281,318500004.0
2007-01-23 19:02:00,158.277,158.288,158.268,158.275,207099999.0
2007-01-23 19:03:00,158.273,158.286,158.269,158.277,687799994.0
2007-01-23 19:04:00,158.274,158.287,158.268,158.274,308799999.0
2007-01-23 19:05:00,158.279,158.292,158.27,158.27,594200001.0
2007-01-23 19:06:00,158.267,158.288,158.267,158.28,814499997.0
2007-01-23 19:07:00,158.29,158.296,158.281,158.285,1019800002.0
2007-01-23 19:08:00,158.292,158.306,158.286,158.294,615199994.0
2007-01-23 19:09:00,158.293,158.299,158.278,158.297,700099997.0
2007-01-23 19:10:00,158.305,158.305,158.291,158.3,142800000.0
2007-01-23 19:11:00,158.3,158.31,158.292,158.295,386599996.0
2007-01-23 19:12:00,158.301,158.306,158.291,158.305,354600001.0
2007-01-23 19:13:00,158.308,158.32,158.308,158.309,73300000.0
2007-01-23 19:14:00,158.303,158.316,158.29,158.292,263200002.0
2007-01-23 19:15:00,158.289,158.318,158.287,158.309,898999992.0
2007-01-23 19:16:00,158.306,158.306,158.284,158.304,535399997.0
2007-01-23 19:17:00,158.301,158.311,158.3,158.302,336800002.0
2007-01-23 19:18:00,158.305,158.313,158.3,158.308,284399999.0
2007-01-23 19:19:00,158.31,158.322,158.303,158.315,621599996.0
2007-01-23 19:20:00,158.326,158.329,158.302,158.308,383899998.0
2007-01-23 19:21:00,158.307,158.321,158.305,158.31,412700000.0
2007-01-23 19:22:00,158.306,158.306,158.295,158.295,127400000.0
2007-01-23 19:23:00,158.303,158.303,158.279,158.282,1234699998.0
2007-01-23 19:24:00,158.28,158.292,158.275,158.28,611600002.0
2007-01-23 19:25:00,158.279,158.281,158.267,158.278,496099996.0
2007-01-23 19:26:00,158.278,158.285,158.269,158.273,1290199991.0
2007-01-23 19:27:00,158.275,158.286,158.267,158.275,723200000.0
2007-01-23 19:28:00,158.277,158.287,158.275,158.286,637100005.0
2007-01-23 19:29:00,158.284,158.284,158.261,158.264,517799991.0
2007-01-23 19:30:00,158.269,158.283,158.262,158.267,847500004.0
2007-01-23 19:31:00,158.265,158.275,158.262,158.265,962900000.0
2007-01-23 19:32:00,158.262,158.28,158.262,158.268,770000006.0
2007-01-23 19:33:00,158.272,158.281,158.269,158.273,513600001.0
2007-01-23 19:34:00,158.273,158.289,158.269,158.269,818500000.0
2007-01-23 19:35:00,158.264,158.268,158.245,158.245,672999992.0
2007-01-23 19:36:00,158.243,158.25,158.231,158.233,548800000.0
2007-01-23 19:37:00,158.231,158.231,158.225,158.225,99799998.0
2007-01-23 19:38:00,158.23,158.245,158.224,158.224,575099998.0
2007-01-23 19:39:00,158.23,158.242,158.22,158.22,613999993.0
2007-01-23 19:40:00,158.221,158.225,158.209,158.213,532499999.0
2007-01-23 19:41:00,158.206,158.225,158.206,158.214,802899999.0
2007-01-23 19:42:00,158.214,158.214,158.192,158.192,512200000.0
2007-01-23 19:43:00,158.195,158.21,158.195,158.21,129999998.0
2007-01-23 19:44:00,158.21,158.215,158.194,158.194,519599998.0
2007-01-23 19:45:00,158.19,158.194,158.174,158.174,131699999.0
2007-01-23 19:46:00,158.172,158.185,158.172,158.178,488899998.0
2007-01-23 19:47:00,158.183,158.195,158.167,158.167,171000002.0
2007-01-23 19:48:00,158.162,158.18,158.155,158.17,784000001.0
2007-01-23 19:49:00,158.18,158.187,158.167,158.18,342799993.0
2007-01-23 19:50:00,158.177,158.188,158.165,158.18,391599999.0
2007-01-23 19:51:00,158.185,158.206,158.185,158.206,326400004.0
2007-01-23 19:52:00,158.21,158.217,158.199,158.213,574699997.0
2007-01-23 19:53:00,158.218,158.219,158.205,158.217,438899997.0
2007-01-23 19:54:00,158.218,158.23,158.216,158.218,390200000.0
2007-01-23 19:55:00,158.215,158.218,158.203,158.218,281499999.0
2007-01-23 19:56:00,158.223,158.229,158.217,158.229,544600002.0
2007-01-23 19:57:00,158.219,158.233,158.21,158.21,666099998.0
2007-01-23 19:58:00,158.212,158.225,158.208,158.219,644699998.0
2007-01-23 19:59:00,158.227,158.23,158.21,158.21,687399997.0
2007-01-23 20:00:00,158.213,158.213,158.196,158.2,177999999.0
2007-01-23 20:01:00,158.203,158.213,158.191,158.194,351900001.0
2007-01-23 20:02:00,158.196,158.216,158.196,158.215,283599999.0
2007-01-23 20:03:00,158.222,158.222,158.201,158.201,199500000.0
2007-01-23 20:04:00,158.201,158.21,158.198,158.208,372599996.0
2007-01-23 20:05:00,158.196,158.196,158.041,158.095,500299999.0
2007-01-23 20:06:00,158.1,158.127,158.097,158.125,581300002.0
2007-01-23 20:07:00,158.12,158.135,158.119,158.13,194799999.0
2007-01-23 20:08:00,158.13,158.141,158.122,158.122,694500001.0
2007-01-23 20:09:00,158.119,158.137,158.106,158.137,374800004.0
2007-01-23 20:10:00,158.137,158.189,158.137,158.189,296699997.0
2007-01-23 20:11:00,158.209,158.222,158.185,158.203,659000001.0
2007-01-23 20:12:00,158.196,158.198,158.179,158.198,842299996.0
2007-01-23 20:13:00,158.196,158.197,158.185,158.195,299200001.0
2007-01-23 20:14:00,158.189,158.215,158.178,158.215,459800000.0
2007-01-23 20:15:00,158.23,158.26,158.23,158.237,784499995.0
2007-01-23 20:16:00,158.239,158.283,158.239,158.271,526300005.0
2007-01-23 20:17:00,158.273,158.278,158.253,158.277,269499995.0
2007-01-23 20:18:00,158.277,158.284,158.266,158.273,193900001.0
2007-01-23 20:19:00,158.274,158.297,158.274,158.284,647599997.0
2007-01-23 20:20:00,158.294,158.304,158.285,158.3,270000002.0
2007-01-23 20:21:00,158.288,158.313,158.288,158.301,521599997.0
2007-01-23 20:22:00,158.297,158.306,158.286,158.297,429099994.0
2007-01-23 20:23:00,158.302,158.312,158.295,158.295,456099998.0
2007-01-23 20:24:00,158.291,158.297,158.285,158.297,261799999.0
2007-01-23 20:25:00,158.292,158.306,158.29,158.297,499200004.0
2007-01-23 20:26:00,158.292,158.298,158.288,158.298,398999998.0
2007-01-23 20:27:00,158.3,158.311,158.293,158.308,861700010.0
2007-01-23 20:28:00,158.303,158.322,158.303,158.316,932800003.0
2007-01-23 20:29:00,158.326,158.328,158.31,158.312,1020499999.0
2007-01-23 20:30:00,158.31,158.321,158.299,158.318,1623699997.0
2007-01-23 20:31:00,158.316,158.33,158.308,158.319,1372100001.0
2007-01-23 20:32:00,158.318,158.325,158.305,158.312,1220299997.0
2007-01-23 20:33:00,158.307,158.314,158.297,158.314,463299997.0
2007-01-23 20:34:00,158.306,158.306,158.279,158.279,366899998.0
2007-01-23 20:35:00,158.283,158.299,158.283,158.295,300900001.0
2007-01-23 20:36:00,158.295,158.306,158.283,158.283,583900005.0
2007-01-23 20:37:00,158.285,158.287,158.277,158.281,558199999.0
2007-01-23 20:38:00,158.287,158.291,158.269,158.29,794400002.0
2007-01-23 20:39:00,158.28,158.291,158.269,158.272,956000006.0
2007-01-23 20:40:00,158.265,158.279,158.259,158.268,912200004.0
2007-01-23 20:41:00,158.256,158.269,158.256,158.267,372799998.0
2007-01-23 20:42:00,158.27,158.278,158.263,158.263,413199992.0
2007-01-23 20:43:00,158.257,158.267,158.24,158.252,434799997.0
2007-01-23 20:44:00,158.25,158.256,158.231,158.234,848899997.0
2007-01-23 20:45:00,158.234,158.236,158.221,158.223,641499995.0
2007-01-23 20:46:00,158.228,158.243,158.227,158.24,836900004.0
2007-01-23 20:47:00,158.238,158.256,158.225,158.225,650099998.0
2007-01-23 20:48:00,158.229,158.262,158.229,158.259,563000000.0
2007-01-23 20:49:00,158.27,158.276,158.258,158.268,334599998.0
2007-01-23 20:50:00,158.262,158.285,158.262,158.281,1106099998.0
2007-01-23 20:51:00,158.284,158.295,158.278,158.288,544000004.0
2007-01-23 20:52:00,158.29,158.297,158.282,158.282,181100000.0
2007-01-23 20:53:00,158.282,158.3,158.279,158.3,892900001.0
2007-01-23 20:54:00,158.294,158.294,158.276,158.293,282099997.0
2007-01-23 20:55:00,158.287,158.292,158.272,158.28,745899998.0
2007-01-23 20:56:00,158.275,158.292,158.267,158.282,1026800002.0
2007-01-23 20:57:00,158.282,158.291,158.273,158.276,907999994.0
2007-01-23 20:58:00,158.275,158.287,158.27,158.27,1183399995.0
2007-01-23 20:59:00,158.27,158.286,158.27,158.276,1069100001.0
2007-01-23 21:00:00,158.275,158.286,158.267,158.278,1173200003.0
2007-01-23 21:01:00,158.287,158.304,158.284,158.296,919099998.0
2007-01-23 21:02:00,158.292,158.309,158.291,158.295,513700001.0
2007-01-23 21:03:00,158.296,158.315,158.288,158.303,927100001.0
2007-01-23 21:04:00,158.317,158.346,158.311,158.339,487800002.0
2007-01-23 21:05:00,158.34,158.353,158.338,158.345,618000002.0
2007-01-23 21:06:00,158.338,158.346,158.322,158.333,596699996.0
2007-01-23 21:07:00,158.34,158.349,158.334,158.342,498099999.0
2007-01-23 21:08:00,158.338,158.344,158.316,158.344,445099995.0
2007-01-23 21:09:00,158.358,158.364,158.352,158.352,171299998.0
2007-01-23 21:10:00,158.353,158.366,158.352,158.352,292899999.0
2007-01-23 21:11:00,158.348,158.36,158.348,158.353,288599998.0
2007-01-23 21:12:00,158.351,158.356,158.341,158.342,378400001.0
2007-01-23 21:13:00,158.345,158.364,158.345,158.364,525199994.0
2007-01-23 21:14:00,158.354,158.366,158.338,158.358,923000001.0
2007-01-23 21:15:00,158.365,158.365,158.347,158.347,879499995.0
2007-01-23 21:16:00,158.345,158.357,158.339,158.339,557700000.0
2007-01-23 21:17:00,158.334,158.349,158.332,158.345,813399999.0
2007-01-23 21:18:00,158.35,158.356,158.343,158.356,361600005.0
2007-01-23 21:19:00,158.348,158.377,158.348,158.353,529799993.0
2007-01-23 21:20:00,158.349,158.353,158.336,158.347,1036799996.0
2007-01-23 21:21:00,158.346,158.352,158.335,158.345,779199999.0
2007-01-23 21:22:00,158.348,158.353,158.333,158.342,870700005.0
2007-01-23 21:23:00,158.341,158.36,158.334,158.347,658099999.0
2007-01-23 21:24:00,158.348,158.369,158.348,158.362,580800001.0
2007-01-23 21:25:00,158.37,158.37,158.35,158.353,667399993.0
2007-01-23 21:26:00,158.362,158.368,158.35,158.35,275200002.0
2007-01-23 21:27:00,158.35,158.35,158.34,158.35,187400001.0
2007-01-23 21:28:00,158.347,158.358,158.347,158.348,59200000.0
2007-01-23 21:29:00,158.344,158.357,158.342,158.353,198700002.0
2007-01-23 21:30:00,158.352,158.365,158.352,158.365,456800001.0
2007-01-23 21:31:00,158.36,158.36,158.344,158.35,88300000.0
2007-01-23 21:32:00,158.358,158.364,158.35,158.35,681299998.0
2007-01-23 21:33:00,158.351,158.357,158.351,158.351,160599999.0
2007-01-23 21:34:00,158.35,158.361,158.344,158.358,345999998.0
2007-01-23 21:35:00,158.359,158.361,158.348,158.349,353300005.0
2007-01-23 21:36:00,158.353,158.36,158.351,158.355,197100000.0
2007-01-23 21:37:00,158.36,158.361,158.354,158.357,153599998.0
2007-01-23 21:38:00,158.358,158.359,158.349,158.359,71100000.0
2007-01-23 21:39:00,158.357,158.357,158.338,158.351,130199999.0
2007-01-23 21:40:00,158.352,158.371,158.352,158.371,233900001.0
2007-01-23 21:41:00,158.372,158.372,158.357,158.36,117999999.0
2007-01-23 21:42:00,158.362,158.373,158.362,158.37,269199997.0
2007-01-23 21:43:00,158.365,158.373,158.362,158.368,385599992.0
2007-01-23 21:44:00,158.371,158.376,158.359,158.363,624100001.0
2007-01-23 21:45:00,158.365,158.374,158.362,158.365,344500003.0
2007-01-23 21:46:00,158.366,158.376,158.366,158.367,490199996.0
2007-01-23 21:47:00,158.37,158.375,158.365,158.375,325600002.0
2007-01-23 21:48:00,158.373,158.39,158.373,158.385,139200001.0
2007-01-23 21:49:00,158.38,158.406,158.38,158.4,175000002.0
2007-01-23 21:50:00,158.407,158.412,158.407,158.407,93499999.0
2007-01-23 21:51:00,158.392,158.41,158.392,158.405,188999997.0
2007-01-23 21:52:00,158.391,158.408,158.391,158.397,70099999.0
2007-01-23 21:53:00,158.403,158.403,158.398,158.403,119900002.0
2007-01-23 21:54:00,158.4,158.4,158.387,158.397,144400003.0
2007-01-23 21:55:00,158.402,158.402,158.39,158.391,41200000.0
2007-01-23 21:56:00,158.387,158.388,158.373,158.381,36800000.0
2007-01-23 21:57:00,158.384,158.394,158.382,158.394,26400000.0
2007-01-23 21:58:00,158.397,158.403,158.394,158.403,43500000.0
2007-01-23 21:59:00,158.403,158.41,158.388,158.39,83299998.0
2007-01-23 22:00:00,158.391,158.409,158.387,158.396,223599998.0
2007-01-23 22:01:00,158.4,158.403,158.39,158.395,455399998.0
2007-01-23 22:02:00,158.396,158.404,158.385,158.403,374799998.0
2007-01-23 22:03:00,158.406,158.406,158.385,158.385,152800000.0
2007-01-23 22:04:00,158.381,158.392,158.379,158.385,206399999.0
2007-01-23 22:05:00,158.382,158.382,158.36,158.366,121900002.0
2007-01-23 22:06:00,158.368,158.368,158.354,158.354,76000000.0
2007-01-23 22:07:00,158.348,158.351,158.34,158.35,104599999.0
2007-01-23 22:08:00,158.361,158.361,158.344,158.355,164800002.0
2007-01-23 22:09:00,158.349,158.349,158.341,158.341,33600000.0
2007-01-23 22:10:00,158.347,158.347,158.334,158.334,177000001.0
2007-01-23 22:11:00,158.327,158.34,158.327,158.337,156399998.0
2007-01-23 22:12:00,158.338,158.345,158.338,158.345,239899997.0
2007-01-23 22:13:00,158.34,158.347,158.335,158.343,133600001.0
2007-01-23 22:14:00,158.345,158.345,158.337,158.338,36600000.0
2007-01-23 22:15:00,158.344,158.361,158.344,158.345,182399997.0
2007-01-23 22:16:00,158.351,158.357,158.349,158.355,125299998.0
2007-01-23 22:17:00,158.353,158.357,158.348,158.357,56599999.0
2007-01-23 22:18:00,158.362,158.367,158.362,158.363,161500005.0
2007-01-23 22:19:00,158.361,158.369,158.361,158.365,124000000.0
2007-01-23 22:20:00,158.363,158.365,158.358,158.359,124999998.0
2007-01-23 22:21:00,158.368,158.37,158.364,158.365,131499997.0
2007-01-23 22:22:00,158.361,158.365,158.35,158.359,190500000.0
2007-01-23 22:23:00,158.368,158.369,158.361,158.369,345100000.0
2007-01-23 22:24:00,158.363,158.375,158.363,158.375,76800000.0
2007-01-23 22:25:00,158.377,158.381,158.374,158.375,347099997.0
2007-01-23 22:26:00,158.373,158.374,158.358,158.358,175699999.0
2007-01-23 22:27:00,158.362,158.373,158.354,158.363,666500004.0
2007-01-23 22:28:00,158.366,158.37,158.357,158.37,291799999.0
2007-01-23 22:29:00,158.38,158.38,158.38,158.38,39600000.0
2007-01-23 22:30:00,158.378,158.378,158.372,158.378,94400000.0
2007-01-23 22:31:00,158.381,158.4,158.381,158.39,108100001.0
2007-01-23 22:32:00,158.393,158.404,158.391,158.403,154400000.0
2007-01-23 22:33:00,158.407,158.407,158.397,158.398,297600001.0
2007-01-23 22:34:00,158.398,158.415,158.395,158.415,324600001.0
2007-01-23 22:35:00,158.413,158.413,158.403,158.408,114800000.0
2007-01-23 22:36:00,158.406,158.42,158.404,158.407,338600000.0
2007-01-23 22:37:00,158.408,158.424,158.408,158.415,248400001.0
2007-01-23 22:38:00,158.412,158.413,158.402,158.402,218100004.0
2007-01-23 22:39:00,158.395,158.402,158.375,158.388,248000000.0
2007-01-23 22:40:00,158.37,158.388,158.369,158.386,446700000.0
2007-01-23 22:41:00,158.39,158.396,158.384,158.385,191500000.0
2007-01-23 22:42:00,158.398,158.398,158.384,158.393,144900000.0
2007-01-23 22:43:00,158.395,158.395,158.38,158.387,187800000.0
2007-01-23 22:44:00,158.395,158.407,158.395,158.407,206200000.0
2007-01-23 22:45:00,158.41,158.41,158.395,158.407,386400003.0
2007-01-23 22:46:00,158.41,158.425,158.404,158.425,81799999.0
2007-01-23 22:47:00,158.428,158.428,158.42,158.426,144199997.0
2007-01-23 22:48:00,158.423,158.426,158.414,158.417,313699999.0
2007-01-23 22:49:00,158.416,158.427,158.408,158.418,274000003.0
2007-01-23 22:50:00,158.418,158.427,158.417,158.417,168200000.0
2007-01-23 22:51:00,158.415,158.428,158.415,158.422,147499998.0
2007-01-23 22:52:00,158.424,158.43,158.414,158.43,280899997.0
2007-01-23 22:53:00,158.422,158.427,158.408,158.408,207499998.0
2007-01-23 22:54:00,158.405,158.409,158.398,158.398,214899996.0
2007-01-23 22:55:00,158.389,158.408,158.389,158.402,118599998.0
2007-01-23 22:56:00,158.41,158.41,158.405,158.41,146999998.0
2007-01-23 22:57:00,158.405,158.41,158.405,158.405,148800000.0
2007-01-23 22:58:00,158.413,158.422,158.413,158.422,126900001.0
2007-01-23 22:59:00,158.43,158.43,158.402,158.41,216700001.0
2007-01-23 23:00:00,158.434,158.442,158.434,158.438,92600000.0
2007-01-23 23:01:00,158.438,158.44,158.417,158.428,101300000.0
2007-01-23 23:02:00,158.425,158.436,158.425,158.43,155799999.0
2007-01-23 23:03:00,158.44,158.45,158.435,158.435,38400000.0
2007-01-23 23:04:00,158.446,158.451,158.446,158.448,56200001.0
2007-01-23 23:05:00,158.445,158.448,158.43,158.432,103100001.0
2007-01-23 23:06:00,158.439,158.44,158.431,158.44,123799998.0
2007-01-23 23:07:00,158.447,158.453,158.44,158.453,83700000.0
2007-01-23 23:08:00,158.435,158.44,158.428,158.428,53200001.0
2007-01-23 23:09:00,158.443,158.443,158.437,158.438,108699998.0
2007-01-23 23:10:00,158.441,158.451,158.441,158.445,93800001.0
2007-01-23 23:11:00,158.449,158.452,158.448,158.452,25000000.0
2007-01-23 23:12:00,158.468,158.468,158.461,158.465,64699998.0
2007-01-23 23:13:00,158.45,158.457,158.443,158.445,111400000.0
2007-01-23 23:14:00,158.431,158.436,158.43,158.43,190699999.0
2007-01-23 23:15:00,158.43,158.438,158.429,158.438,52300000.0
2007-01-23 23:16:00,158.443,158.45,158.434,158.442,151000003.0
2007-01-23 23:17:00,158.439,158.451,158.438,158.451,20300000.0
2007-01-23 23:18:00,158.448,158.448,158.434,158.44,57600001.0
2007-01-23 23:19:00,158.442,158.448,158.44,158.448,105800002.0
2007-01-23 23:20:00,158.45,158.45,158.433,158.433,22400000.0
2007-01-23 23:21:00,158.44,158.445,158.439,158.445,52800000.0
2007-01-23 23:22:00,158.445,158.445,158.425,158.43,106200000.0
2007-01-23 23:23:00,158.432,158.441,158.429,158.431,38100000.0
2007-01-23 23:24:00,158.424,158.447,158.424,158.445,123400000.0
2007-01-23 23:25:00,158.444,158.444,158.439,158.439,64300002.0
2007-01-23 23:26:00,158.437,158.443,158.433,158.435,78100000.0
2007-01-23 23:27:00,158.44,158.44,158.435,158.435,30700000.0
2007-01-23 23:28:00,158.443,158.451,158.443,158.444,102300000.0
2007-01-23 23:29:00,158.447,158.447,158.402,158.408,108500002.0
2007-01-23 23:30:00,158.453,158.453,158.437,158.437,50899999.0
2007-01-23 23:31:00,158.442,158.448,158.441,158.441,86499999.0
2007-01-23 23:32:00,158.432,158.45,158.432,158.45,122200000.0
2007-01-23 23:33:00,158.444,158.444,158.439,158.44,95499999.0
2007-01-23 23:34:00,158.44,158.449,158.435,158.435,48399999.0
2007-01-23 23:35:00,158.442,158.442,158.428,158.44,80599999.0
2007-01-23 23:36:00,158.437,158.447,158.43,158.435,102800001.0
2007-01-23 23:37:00,158.441,158.452,158.436,158.452,72299999.0
2007-01-23 23:38:00,158.448,158.451,158.432,158.435,107599999.0
2007-01-23 23:39:00,158.438,158.438,158.422,158.432,66600000.0
2007-01-23 23:40:00,158.428,158.444,158.424,158.436,92599998.0
2007-01-23 23:41:00,158.429,158.447,158.429,158.433,153599999.0
2007-01-23 23:42:00,158.438,158.453,158.436,158.444,100499999.0
2007-01-23 23:43:00,158.43,158.437,158.425,158.425,108999998.0
2007-01-23 23:44:00,158.427,158.439,158.425,158.432,170700001.0
2007-01-23 23:45:00,158.424,158.424,158.411,158.424,67000000.0
2007-01-23 23:46:00,158.425,158.43,158.42,158.43,80299999.0
2007-01-23 23:47:00,158.423,158.431,158.421,158.428,57299999.0
2007-01-23 23:48:00,158.425,158.432,158.422,158.427,47999999.0
2007-01-23 23:49:00,158.427,158.432,158.422,158.422,28800000.0
2007-01-23 23:50:00,158.435,158.449,158.435,158.441,64700000.0
2007-01-23 23:51:00,158.431,158.441,158.423,158.423,124499996.0
2007-01-23 23:52:00,158.428,158.443,158.427,158.427,141599999.0
2007-01-23 23:53:00,158.427,158.438,158.425,158.43,96400001.0
2007-01-23 23:54:00,158.431,158.431,158.422,158.43,114699997.0
2007-01-23 23:55:00,158.424,158.424,158.411,158.42,63500001.0
2007-01-23 23:56:00,158.42,158.45,158.412,158.45,131900001.0
2007-01-23 23:57:00,158.44,158.447,158.44,158.447,88800001.0
2007-01-23 23:58:00,158.445,158.451,158.435,158.435,91000001.0
2007-01-23 23:59:00,158.427,158.427,158.413,158.424,51600000.0
2007-01-24 00:00:00,158.41,158.428,158.41,158.426,72000000.0
2007-01-24 00:01:00,158.402,158.421,158.386,158.408,71699998.0
2007-01-24 00:02:00,158.403,158.407,158.392,158.407,73100001.0
2007-01-24 00:03:00,158.41,158.41,158.377,158.377,133200002.0
2007-01-24 00:04:00,158.362,158.363,158.344,158.36,79900000.0
2007-01-24 00:05:00,158.373,158.389,158.36,158.389,118200001.0
2007-01-24 00:06:00,158.392,158.392,158.381,158.381,45600000.0
2007-01-24 00:07:00,158.382,158.4,158.381,158.397,38000000.0
2007-01-24 00:08:00,158.393,158.399,158.39,158.39,57600000.0
2007-01-24 00:09:00,158.397,158.406,158.394,158.406,54100001.0
2007-01-24 00:10:00,158.408,158.408,158.401,158.401,17200000.0
2007-01-24 00:11:00,158.388,158.405,158.375,158.382,98800000.0
2007-01-24 00:12:00,158.392,158.392,158.379,158.388,27000000.0
2007-01-24 00:13:00,158.376,158.377,158.368,158.369,68000000.0
2007-01-24 00:14:00,158.381,158.383,158.375,158.375,67899999.0
2007-01-24 00:15:00,158.372,158.372,158.352,158.355,110600000.0
2007-01-24 00:16:00,158.361,158.38,158.361,158.372,119200001.0
2007-01-24 00:17:00,158.37,158.375,158.37,158.375,62700000.0
2007-01-24 00:18:00,158.372,158.379,158.353,158.353,124899999.0
2007-01-24 00:19:00,158.342,158.357,158.342,158.345,36000000.0
2007-01-24 00:20:00,158.342,158.357,158.34,158.344,123000000.0
2007-01-24 00:21:00,158.352,158.372,158.352,158.365,74300002.0
2007-01-24 00:22:00,158.363,158.37,158.339,158.339,80199999.0
2007-01-24 00:23:00,158.348,158.348,158.346,158.348,66200000.0
2007-01-24 00:24:00,158.357,158.359,158.342,158.344,138200003.0
2007-01-24 00:25:00,158.36,158.366,158.349,158.352,65799999.0
2007-01-24 00:26:00,158.344,158.356,158.344,158.348,81399999.0
2007-01-24 00:27:00,158.339,158.346,158.335,158.343,167099999.0
2007-01-24 00:28:00,158.338,158.352,158.328,158.328,55200000.0
2007-01-24 00:29:00,158.349,158.357,158.347,158.357,98299999.0
2007-01-24 00:30:00,158.357,158.358,158.342,158.358,126800002.0
2007-01-24 00:31:00,158.355,158.364,158.347,158.347,103200000.0
2007-01-24 00:32:00,158.36,158.375,158.36,158.374,74499998.0
2007-01-24 00:33:00,158.372,158.379,158.369,158.379,132299997.0
2007-01-24 00:34:00,158.378,158.378,158.368,158.37,136299998.0
2007-01-24 00:35:00,158.37,158.391,158.367,158.391,45399999.0
2007-01-24 00:36:00,158.389,158.389,158.376,158.376,73400000.0
2007-01-24 00:37:00,158.381,158.403,158.381,158.403,134899999.0
2007-01-24 00:38:00,158.4,158.405,158.392,158.392,128900002.0
2007-01-24 00:39:00,158.399,158.416,158.399,158.416,54200000.0
2007-01-24 00:40:00,158.405,158.405,158.389,158.398,132300000.0
2007-01-24 00:41:00,158.403,158.411,158.402,158.402,53600001.0
2007-01-24 00:42:00,158.395,158.407,158.395,158.407,99200000.0
2007-01-24 00:43:00,158.41,158.41,158.388,158.403,138700001.0
2007-01-24 00:44:00,158.409,158.409,158.396,158.406,119999999.0
2007-01-24 00:45:00,158.4,158.405,158.4,158.4,54600002.0
2007-01-24 00:46:00,158.401,158.406,158.391,158.393,65099999.0
2007-01-24 00:47:00,158.398,158.398,158.389,158.392,44000000.0
2007-01-24 00:48:00,158.4,158.412,158.395,158.412,71200000.0
2007-01-24 00:49:00,158.408,158.419,158.4,158.411,86800000.0
2007-01-24 00:50:00,158.404,158.451,158.404,158.435,52000000.0
2007-01-24 00:51:00,158.432,158.432,158.416,158.425,78099999.0
2007-01-24 00:52:00,158.43,158.433,158.418,158.433,91100000.0
2007-01-24 00:53:00,158.439,158.455,158.439,158.455,61500001.0
2007-01-24 00:54:00,158.443,158.456,158.438,158.445,109999999.0
2007-01-24 00:55:00,158.435,158.451,158.435,158.438,129000000.0
2007-01-24 00:56:00,158.442,158.444,158.433,158.438,49900000.0
2007-01-24 00:57:00,158.44,158.45,158.44,158.447,105500000.0
2007-01-24 00:58:00,158.445,158.445,158.428,158.431,102600000.0
2007-01-24 00:59:00,158.435,158.446,158.435,158.435,35200000.0
2007-01-24 01:00:00,158.43,158.44,158.424,158.437,51299999.0
2007-01-24 01:01:00,158.434,158.434,158.416,158.427,161700000.0
2007-01-24 01:02:00,158.435,158.435,158.43,158.435,109799999.0
2007-01-24 01:03:00,158.425,158.435,158.425,158.435,34399999.0
2007-01-24 01:04:00,158.43,158.439,158.429,158.439,91099999.0
2007-01-24 01:05:00,158.436,158.44,158.428,158.435,57600000.0
2007-01-24 01:06:00,158.437,158.44,158.435,158.437,100899997.0
2007-01-24 01:07:00,158.439,158.439,158.428,158.431,82499999.0
2007-01-24 01:08:00,158.421,158.421,158.4,158.4,12800000.0
2007-01-24 01:09:00,158.4,158.407,158.4,158.407,31299999.0
2007-01-24 01:10:00,158.405,158.41,158.383,158.385,100599998.0
2007-01-24 01:11:00,158.381,158.395,158.381,158.39,125200000.0
2007-01-24 01:12:00,158.392,158.392,158.377,158.387,105500002.0
2007-01-24 01:13:00,158.391,158.394,158.383,158.383,74700000.0
2007-01-24 01:14:00,158.385,158.393,158.381,158.381,31199999.0
2007-01-24 01:15:00,158.39,158.39,158.376,158.378,82300000.0
2007-01-24 01:16:00,158.393,158.4,158.377,158.4,167099999.0
2007-01-24 01:17:00,158.395,158.4,158.381,158.381,102099999.0
2007-01-24 01:18:00,158.39,158.39,158.383,158.388,93300000.0
2007-01-24 01:19:00,158.387,158.389,158.377,158.377,61899999.0
2007-01-24 01:20:00,158.382,158.388,158.381,158.381,68300000.0
2007-01-24 01:21:00,158.371,158.385,158.37,158.375,133300001.0
2007-01-24 01:22:00,158.375,158.385,158.368,158.385,48799999.0
2007-01-24 01:23:00,158.385,158.385,158.369,158.372,113900001.0
2007-01-24 01:24:00,158.373,158.38,158.362,158.362,59400000.0
2007-01-24 01:25:00,158.374,158.374,158.374,158.374,64400001.0
2007-01-24 01:26:00,158.372,158.387,158.368,158.38,116400003.0
2007-01-24 01:27:00,158.385,158.385,158.378,158.38,35300000.0
2007-01-24 01:28:00,158.383,158.392,158.383,158.383,63300001.0
2007-01-24 01:29:00,158.391,158.399,158.383,158.389,67799998.0
2007-01-24 01:30:00,158.387,158.4,158.382,158.395,83700000.0
2007-01-24 01:31:00,158.39,158.393,158.384,158.391,80300000.0
2007-01-24 01:32:00,158.386,158.394,158.381,158.394,53600000.0
2007-01-24 01:33:00,158.387,158.42,158.386,158.415,120200000.0
2007-01-24 01:34:00,158.43,158.43,158.382,158.389,127499999.0
2007-01-24 01:35:00,158.397,158.403,158.388,158.403,100100002.0
2007-01-24 01:36:00,158.399,158.402,158.398,158.4,70200000.0
2007-01-24 01:37:00,158.4,158.407,158.389,158.389,118200000.0
2007-01-24 01:38:00,158.403,158.425,158.403,158.425,57500000.0
2007-01-24 01:39:00,158.428,158.428,158.393,158.403,133400000.0
2007-01-24 01:40:00,158.411,158.419,158.401,158.416,49999999.0
2007-01-24 01:41:00,158.408,158.416,158.396,158.412,92800001.0
2007-01-24 01:42:00,158.414,158.419,158.402,158.403,131000000.0
2007-01-24 01:43:00,158.386,158.403,158.386,158.395,80699998.0
2007-01-24 01:44:00,158.386,158.387,158.373,158.379,129899999.0
2007-01-24 01:45:00,158.366,158.38,158.363,158.38,41699999.0
2007-01-24 01:46:00,158.382,158.387,158.382,158.387,42399999.0
2007-01-24 01:47:00,158.38,158.393,158.38,158.393,56900000.0
2007-01-24 01:48:00,158.381,158.387,158.376,158.387,79999999.0
2007-01-24 01:49:00,158.393,158.401,158.383,158.383,66400002.0
2007-01-24 01:50:00,158.37,158.4,158.37,158.4,101100000.0
2007-01-24 01:51:00,158.397,158.397,158.377,158.383,66200000.0
2007-01-24 01:52:00,158.379,158.386,158.373,158.384,35200000.0
2007-01-24 01:53:00,158.385,158.404,158.38,158.4,88600000.0
2007-01-24 01:54:00,158.407,158.409,158.39,158.39,63200000.0
2007-01-24 01:55:00,158.413,158.43,158.398,158.43,179700005.0
2007-01-24 01:56:00,158.437,158.437,158.423,158.43,111900001.0
2007-01-24 01:57:00,158.427,158.433,158.421,158.433,25300000.0
2007-01-24 01:58:00,158.434,158.434,158.414,158.421,188800000.0
2007-01-24 01:59:00,158.433,158.447,158.433,158.447,82700001.0
2007-01-24 02:00:00,158.433,158.446,158.425,158.446,100699999.0
2007-01-24 02:01:00,158.455,158.455,158.437,158.437,108800002.0
2007-01-24 02:02:00,158.423,158.429,158.409,158.417,77899999.0
2007-01-24 02:03:00,158.422,158.422,158.404,158.404,124900002.0
2007-01-24 02:04:00,158.413,158.415,158.406,158.415,65500000.0
2007-01-24 02:05:00,158.411,158.424,158.411,158.412,105400001.0
2007-01-24 02:06:00,158.416,158.422,158.413,158.422,90100001.0
2007-01-24 02:07:00,158.42,158.429,158.414,158.419,85600000.0
2007-01-24 02:08:00,158.425,158.438,158.425,158.436,112199998.0
2007-01-24 02:09:00,158.445,158.445,158.44,158.44,62800000.0
2007-01-24 02:10:00,158.445,158.456,158.445,158.452,91600000.0
2007-01-24 02:11:00,158.447,158.451,158.442,158.45,81100000.0
2007-01-24 02:12:00,158.445,158.446,158.438,158.439,26200000.0
2007-01-24 02:13:00,158.438,158.449,158.438,158.44,78000001.0
2007-01-24 02:14:00,158.433,158.442,158.427,158.439,142400000.0
2007-01-24 02:15:00,158.449,158.457,158.446,158.45,96100000.0
2007-01-24 02:16:00,158.46,158.479,158.455,158.479,136000002.0
2007-01-24 02:17:00,158.495,158.508,158.487,158.508,65099999.0
2007-01-24 02:18:00,158.515,158.542,158.515,158.542,162499996.0
2007-01-24 02:19:00,158.544,158.554,158.541,158.547,50100000.0
2007-01-24 02:20:00,158.555,158.555,158.543,158.543,78500000.0
2007-01-24 02:21:00,158.54,158.548,158.534,158.536,63199999.0
2007-01-24 02:22:00,158.535,158.545,158.528,158.54,121199999.0
2007-01-24 02:23:00,158.537,158.542,158.533,158.533,113600003.0
2007-01-24 02:24:00,158.541,158.546,158.534,158.545,165399998.0
2007-01-24 02:25:00,158.534,158.536,158.533,158.534,65400000.0
2007-01-24 02:26:00,158.539,158.547,158.539,158.544,76999999.0
2007-01-24 02:27:00,158.545,158.557,158.545,158.55,90399998.0
2007-01-24 02:28:00,158.55,158.56,158.55,158.553,89599999.0
2007-01-24 02:29:00,158.545,158.556,158.545,158.551,83000000.0
2007-01-24 02:30:00,158.55,158.553,158.539,158.545,101600001.0
2007-01-24 02:31:00,158.55,158.55,158.529,158.539,67600001.0
2007-01-24 02:32:00,158.542,158.559,158.541,158.552,94200000.0
2007-01-24 02:33:00,158.541,158.541,158.505,158.505,29900000.0
2007-01-24 02:34:00,158.493,158.498,158.492,158.498,70599999.0
2007-01-24 02:35:00,158.488,158.488,158.466,158.483,68900001.0
2007-01-24 02:36:00,158.483,158.492,158.476,158.489,142999996.0
2007-01-24 02:37:00,158.489,158.491,158.475,158.481,89800000.0
2007-01-24 02:38:00,158.48,158.507,158.48,158.5,51199999.0
2007-01-24 02:39:00,158.508,158.51,158.505,158.51,124300000.0
2007-01-24 02:40:00,158.514,158.526,158.507,158.526,131399997.0
2007-01-24 02:41:00,158.524,158.524,158.466,158.467,175200001.0
2007-01-24 02:42:00,158.47,158.503,158.47,158.503,41600000.0
2007-01-24 02:43:00,158.5,158.519,158.497,158.517,293299999.0
2007-01-24 02:44:00,158.537,158.554,158.537,158.537,159700002.0
2007-01-24 02:45:00,158.535,158.535,158.501,158.508,112799999.0
2007-01-24 02:46:00,158.524,158.524,158.491,158.513,88100001.0
2007-01-24 02:47:00,158.518,158.531,158.505,158.531,87900000.0
2007-01-24 02:48:00,158.54,158.562,158.54,158.561,36100000.0
2007-01-24 02:49:00,158.552,158.555,158.55,158.555,39899999.0
2007-01-24 02:50:00,158.548,158.548,158.524,158.524,44000000.0
2007-01-24 02:51:00,158.521,158.546,158.521,158.545,74200000.0
2007-01-24 02:52:00,158.547,158.562,158.547,158.562,42000000.0
2007-01-24 02:53:00,158.555,158.564,158.55,158.562,27500000.0
2007-01-24 02:54:00,158.565,158.567,158.56,158.56,33600000.0
2007-01-24 02:55:00,158.563,158.572,158.563,158.565,76800001.0
2007-01-24 02:56:00,158.558,158.565,158.553,158.553,110800001.0
2007-01-24 02:57:00,158.564,158.566,158.564,158.566,11100000.0
2007-01-24 02:58:00,158.559,158.559,158.546,158.546,20500000.0
2007-01-24 02:59:00,158.54,158.553,158.536,158.537,129599998.0
2007-01-24 03:00:00,158.556,158.568,158.544,158.553,75599999.0
2007-01-24 03:01:00,158.551,158.56,158.546,158.56,70100000.0
2007-01-24 03:02:00,158.553,158.561,158.547,158.552,124899999.0
2007-01-24 03:03:00,158.55,158.55,158.543,158.548,57900000.0
2007-01-24 03:04:00,158.532,158.532,158.528,158.528,10400000.0
2007-01-24 03:05:00,158.524,158.539,158.524,158.533,114500001.0
2007-01-24 03:06:00,158.532,158.535,158.52,158.52,54000000.0
2007-01-24 03:07:00,158.52,158.528,158.519,158.528,95300000.0
2007-01-24 03:08:00,158.529,158.536,158.529,158.536,4000000.0
2007-01-24 03:09:00,158.537,158.537,158.516,158.532,155100002.0
2007-01-24 03:10:00,158.533,158.548,158.533,158.548,96499998.0
2007-01-24 03:11:00,158.548,158.561,158.545,158.561,120600001.0
2007-01-24 03:12:00,158.558,158.558,158.545,158.548,65100001.0
2007-01-24 03:13:00,158.57,158.589,158.57,158.582,90199998.0
2007-01-24 03:14:00,158.588,158.59,158.582,158.585,66400000.0
2007-01-24 03:15:00,158.583,158.583,158.565,158.565,70599999.0
2007-01-24 03:16:00,158.576,158.584,158.574,158.58,105300000.0
2007-01-24 03:17:00,158.593,158.593,158.572,158.576,29000000.0
2007-01-24 03:18:00,158.565,158.577,158.562,158.571,46200000.0
2007-01-24 03:19:00,158.58,158.604,158.58,158.6,91599999.0
2007-01-24 03:20:00,158.599,158.61,158.589,158.589,96600001.0
2007-01-24 03:21:00,158.588,158.588,158.559,158.575,77399999.0
2007-01-24 03:22:00,158.575,158.581,158.57,158.573,181300002.0
2007-01-24 03:23:00,158.56,158.567,158.56,158.564,103599998.0
2007-01-24 03:24:00,158.57,158.575,158.562,158.562,197000001.0
2007-01-24 03:25:00,158.562,158.57,158.56,158.56,90400001.0
2007-01-24 03:26:00,158.559,158.561,158.546,158.561,50600000.0
2007-01-24 03:27:00,158.567,158.581,158.567,158.57,105700001.0
2007-01-24 03:28:00,158.563,158.567,158.563,158.564,39900000.0
2007-01-24 03:29:00,158.568,158.573,158.568,158.57,120699998.0
2007-01-24 03:30:00,158.571,158.575,158.566,158.575,73500000.0
2007-01-24 03:31:00,158.552,158.571,158.552,158.57,109700001.0
2007-01-24 03:32:00,158.566,158.566,158.552,158.552,58400001.0
2007-01-24 03:33:00,158.555,158.574,158.555,158.557,85700000.0
2007-01-24 03:34:00,158.559,158.561,158.554,158.558,29000000.0
2007-01-24 03:35:00,158.557,158.562,158.544,158.55,107100000.0
2007-01-24 03:36:00,158.551,158.559,158.551,158.559,14700000.0
2007-01-24 03:37:00,158.567,158.568,158.567,158.568,12800000.0
2007-01-24 03:38:00,158.57,158.576,158.56,158.563,94700001.0
2007-01-24 03:39:00,158.56,158.565,158.548,158.565,123899998.0
2007-01-24 03:40:00,158.56,158.572,158.56,158.572,97099999.0
2007-01-24 03:41:00,158.573,158.576,158.573,158.573,114200001.0
2007-01-24 03:42:00,158.569,158.58,158.567,158.58,63100001.0
2007-01-24 03:43:00,158.582,158.582,158.573,158.573,19200000.0
2007-01-24 03:44:00,158.572,158.576,158.569,158.573,110900002.0
2007-01-24 03:45:00,158.58,158.585,158.575,158.585,49600000.0
2007-01-24 03:46:00,158.585,158.585,158.58,158.585,25699999.0
2007-01-24 03:47:00,158.583,158.59,158.576,158.579,150099997.0
2007-01-24 03:48:00,158.578,158.594,158.578,158.594,21400000.0
2007-01-24 03:49:00,158.583,158.583,158.565,158.565,82700001.0
2007-01-24 03:50:00,158.561,158.561,158.54,158.561,83100000.0
2007-01-24 03:51:00,158.553,158.559,158.54,158.55,69600000.0
2007-01-24 03:52:00,158.548,158.554,158.54,158.554,112099999.0
2007-01-24 03:53:00,158.55,158.55,158.55,158.55,68599999.0
2007-01-24 03:54:00,158.548,158.574,158.548,158.574,110200001.0
2007-01-24 03:55:00,158.57,158.581,158.566,158.569,146500003.0
2007-01-24 03:56:00,158.566,158.576,158.566,158.576,11500000.0
2007-01-24 03:57:00,158.585,158.585,158.575,158.585,48899999.0
2007-01-24 03:58:00,158.587,158.589,158.536,158.536,173499993.0
2007-01-24 03:59:00,158.513,158.513,158.492,158.497,85399997.0
2007-01-24 04:00:00,158.505,158.521,158.505,158.52,62099999.0
2007-01-24 04:01:00,158.517,158.525,158.514,158.525,83600001.0
2007-01-24 04:02:00,158.522,158.525,158.511,158.525,79600000.0
2007-01-24 04:03:00,158.527,158.527,158.506,158.522,95799999.0
2007-01-24 04:04:00,158.531,158.543,158.525,158.525,92000001.0
2007-01-24 04:05:00,158.517,158.534,158.517,158.525,71299999.0
2007-01-24 04:06:00,158.531,158.531,158.509,158.509,86400000.0
2007-01-24 04:07:00,158.518,158.527,158.511,158.527,82599999.0
2007-01-24 04:08:00,158.527,158.527,158.508,158.516,92599999.0
2007-01-24 04:09:00,158.514,158.524,158.499,158.524,147799999.0
2007-01-24 04:10:00,158.525,158.525,158.515,158.525,93900002.0
2007-01-24 04:11:00,158.528,158.535,158.525,158.53,173599999.0
2007-01-24 04:12:00,158.53,158.53,158.51,158.522,106299999.0
2007-01-24 04:13:00,158.531,158.533,158.518,158.527,86699999.0
2007-01-24 04:14:00,158.524,158.535,158.524,158.535,69500001.0
2007-01-24 04:15:00,158.535,158.541,158.516,158.53,124499999.0
2007-01-24 04:16:00,158.523,158.528,158.507,158.507,72999999.0
2007-01-24 04:17:00,158.517,158.535,158.517,158.522,152399996.0
2007-01-24 04:18:00,158.517,158.521,158.508,158.515,126900000.0
2007-01-24 04:19:00,158.514,158.521,158.5,158.5,99100002.0
2007-01-24 04:20:00,158.511,158.517,158.491,158.517,77400000.0
2007-01-24 04:21:00,158.531,158.538,158.526,158.538,71200000.0
2007-01-24 04:22:00,158.538,158.545,158.53,158.54,108799999.0
2007-01-24 04:23:00,158.535,158.545,158.535,158.545,36500000.0
2007-01-24 04:24:00,158.522,158.522,158.508,158.508,27900000.0
2007-01-24 04:25:00,158.487,158.492,158.458,158.458,78300000.0
2007-01-24 04:26:00,158.45,158.465,158.443,158.465,117300001.0
2007-01-24 04:27:00,158.474,158.48,158.465,158.48,113999998.0
2007-01-24 04:28:00,158.469,158.478,158.46,158.463,43200000.0
2007-01-24 04:29:00,158.457,158.462,158.445,158.453,165599996.0
2007-01-24 04:30:00,158.464,158.464,158.456,158.456,57000000.0
2007-01-24 04:31:00,158.459,158.489,158.459,158.487,35600000.0
2007-01-24 04:32:00,158.488,158.49,158.452,158.464,81200000.0
2007-01-24 04:33:00,158.468,158.468,158.453,158.453,55900000.0
2007-01-24 04:34:00,158.463,158.467,158.463,158.467,83400000.0
2007-01-24 04:35:00,158.467,158.473,158.46,158.464,76800000.0
2007-01-24 04:36:00,158.47,158.475,158.469,158.469,99500000.0
2007-01-24 04:37:00,158.46,158.477,158.46,158.47,133299999.0
2007-01-24 04:38:00,158.465,158.465,158.455,158.455,55999999.0
2007-01-24 04:39:00,158.463,158.468,158.453,158.453,108300001.0
2007-01-24 04:40:00,158.464,158.469,158.457,158.459,59400000.0
2007-01-24 04:41:00,158.457,158.457,158.435,158.445,102099999.0
2007-01-24 04:42:00,158.44,158.44,158.423,158.43,98199999.0
2007-01-24 04:43:00,158.428,158.428,158.408,158.423,84700001.0
2007-01-24 04:44:00,158.42,158.42,158.4,158.408,142899999.0
2007-01-24 04:45:00,158.413,158.415,158.4,158.404,84100001.0
2007-01-24 04:46:00,158.413,158.415,158.404,158.407,50899999.0
2007-01-24 04:47:00,158.412,158.429,158.406,158.41,112700000.0
2007-01-24 04:48:00,158.419,158.419,158.416,158.416,8800000.0
2007-01-24 04:49:00,158.415,158.423,158.405,158.415,79900000.0
2007-01-24 04:50:00,158.412,158.416,158.408,158.409,191600001.0
2007-01-24 04:51:00,158.416,158.425,158.416,158.425,32900001.0
2007-01-24 04:52:00,158.418,158.418,158.412,158.412,50899998.0
2007-01-24 04:53:00,158.412,158.42,158.41,158.41,89200000.0
2007-01-24 04:54:00,158.41,158.41,158.405,158.407,105800000.0
2007-01-24 04:55:00,158.406,158.409,158.403,158.409,57300000.0
2007-01-24 04:56:00,158.407,158.415,158.397,158.412,99900001.0
2007-01-24 04:57:00,158.408,158.411,158.404,158.409,79199999.0
2007-01-24 04:58:00,158.407,158.407,158.403,158.403,62000000.0
2007-01-24 04:59:00,158.405,158.41,158.402,158.402,70200001.0
2007-01-24 05:00:00,158.402,158.412,158.4,158.406,137500001.0
2007-01-24 05:01:00,158.406,158.418,158.403,158.403,143199998.0
2007-01-24 05:02:00,158.398,158.398,158.387,158.394,47800000.0
2007-01-24 05:03:00,158.403,158.403,158.389,158.395,91800002.0
2007-01-24 05:04:00,158.405,158.418,158.394,158.417,75899999.0
2007-01-24 05:05:00,158.417,158.421,158.397,158.421,130300002.0
2007-01-24 05:06:00,158.422,158.422,158.412,158.412,60400000.0
2007-01-24 05:07:00,158.414,158.432,158.414,158.427,44300000.0
2007-01-24 05:08:00,158.435,158.45,158.434,158.441,125999999.0
2007-01-24 05:09:00,158.442,158.442,158.427,158.442,67199999.0
2007-01-24 05:10:00,158.439,158.439,158.429,158.43,86900000.0
2007-01-24 05:11:00,158.437,158.443,158.426,158.443,66100001.0
2007-01-24 05:12:00,158.434,158.434,158.425,158.429,93500000.0
2007-01-24 05:13:00,158.442,158.447,158.442,158.447,45400001.0
2007-01-24 05:14:00,158.464,158.464,158.452,158.458,126300001.0
2007-01-24 05:15:00,158.465,158.465,158.46,158.46,11700000.0
2007-01-24 05:16:00,158.464,158.478,158.464,158.475,73600000.0
2007-01-24 05:17:00,158.465,158.47,158.458,158.462,115199997.0
2007-01-24 05:18:00,158.478,158.485,158.477,158.485,27200000.0
2007-01-24 05:19:00,158.493,158.506,158.487,158.495,106299999.0
2007-01-24 05:20:00,158.508,158.518,158.506,158.518,46400001.0
2007-01-24 05:21:00,158.515,158.515,158.498,158.503,129900000.0
2007-01-24 05:22:00,158.496,158.511,158.496,158.509,78400000.0
2007-01-24 05:23:00,158.502,158.515,158.502,158.515,83799998.0
2007-01-24 05:24:00,158.512,158.512,158.492,158.495,82400001.0
2007-01-24 05:25:00,158.494,158.494,158.489,158.489,13600000.0
2007-01-24 05:26:00,158.493,158.494,158.491,158.494,74299999.0
2007-01-24 05:27:00,158.5,158.5,158.495,158.495,67100003.0
2007-01-24 05:28:00,158.502,158.513,158.498,158.504,58700000.0
2007-01-24 05:29:00,158.508,158.508,158.484,158.503,97100002.0
2007-01-24 05:30:00,158.496,158.5,158.489,158.489,38899999.0
2007-01-24 05:31:00,158.496,158.501,158.491,158.491,139000002.0
2007-01-24 05:32:00,158.495,158.5,158.495,158.498,84400000.0
2007-01-24 05:33:00,158.516,158.523,158.512,158.523,47200000.0
2007-01-24 05:34:00,158.509,158.509,158.508,158.508,19100000.0
2007-01-24 05:35:00,158.523,158.53,158.515,158.53,42500000.0
2007-01-24 05:36:00,158.523,158.547,158.523,158.547,65500000.0
2007-01-24 05:37:00,158.541,158.546,158.535,158.535,42700000.0
2007-01-24 05:38:00,158.526,158.532,158.518,158.525,135600000.0
2007-01-24 05:39:00,158.532,158.532,158.511,158.525,67000001.0
2007-01-24 05:40:00,158.532,158.556,158.532,158.556,59300000.0
2007-01-24 05:41:00,158.543,158.543,158.53,158.532,42100000.0
2007-01-24 05:42:00,158.547,158.547,158.525,158.533,64800001.0
2007-01-24 05:43:00,158.538,158.538,158.514,158.514,35200000.0
2007-01-24 05:44:00,158.511,158.511,158.498,158.498,98399999.0
2007-01-24 05:45:00,158.494,158.519,158.491,158.519,74800000.0
2007-01-24 05:46:00,158.509,158.525,158.498,158.525,125100001.0
2007-01-24 05:47:00,158.517,158.525,158.515,158.525,125900001.0
2007-01-24 05:48:00,158.524,158.524,158.512,158.514,43100000.0
2007-01-24 05:49:00,158.518,158.531,158.517,158.525,128699999.0
2007-01-24 05:50:00,158.525,158.525,158.513,158.525,67700000.0
2007-01-24 05:51:00,158.529,158.529,158.523,158.529,89000000.0
2007-01-24 05:52:00,158.528,158.553,158.528,158.547,120100002.0
2007-01-24 05:53:00,158.548,158.548,158.533,158.537,76200000.0
2007-01-24 05:54:00,158.535,158.549,158.525,158.546,65500000.0
2007-01-24 05:55:00,158.539,158.545,158.53,158.542,113699999.0
2007-01-24 05:56:00,158.532,158.552,158.532,158.55,55100000.0
2007-01-24 05:57:00,158.548,158.548,158.539,158.539,68499998.0
2007-01-24 05:58:00,158.539,158.544,158.517,158.517,85999999.0
2007-01-24 05:59:00,158.516,158.564,158.516,158.564,205000002.0
2007-01-24 06:00:00,158.561,158.564,158.548,158.559,135700002.0
2007-01-24 06:01:00,158.558,158.558,158.53,158.535,36700000.0
2007-01-24 06:02:00,158.55,158.55,158.535,158.535,62400001.0
2007-01-24 06:03:00,158.534,158.546,158.529,158.529,109899999.0
2007-01-24 06:04:00,158.543,158.553,158.543,158.55,90100002.0
2007-01-24 06:05:00,158.552,158.56,158.54,158.56,91099998.0
2007-01-24 06:06:00,158.557,158.559,158.549,158.552,113400001.0
2007-01-24 06:07:00,158.538,158.545,158.53,158.535,100900001.0
2007-01-24 06:08:00,158.551,158.551,158.535,158.543,21100000.0
2007-01-24 06:09:00,158.534,158.534,158.524,158.53,123300001.0
2007-01-24 06:10:00,158.532,158.532,158.513,158.514,110500000.0
2007-01-24 06:11:00,158.517,158.544,158.509,158.544,87899999.0
2007-01-24 06:12:00,158.54,158.54,158.515,158.52,96600000.0
2007-01-24 06:13:00,158.523,158.533,158.517,158.524,54100000.0
2007-01-24 06:14:00,158.532,158.532,158.521,158.521,51200002.0
2007-01-24 06:15:00,158.526,158.526,158.502,158.502,46300000.0
2007-01-24 06:16:00,158.512,158.521,158.508,158.51,68900000.0
2007-01-24 06:17:00,158.503,158.509,158.485,158.509,38400000.0
2007-01-24 06:18:00,158.505,158.519,158.505,158.511,135599998.0
2007-01-24 06:19:00,158.515,158.517,158.501,158.515,70299999.0
2007-01-24 06:20:00,158.51,158.515,158.504,158.512,173499998.0
2007-01-24 06:21:00,158.505,158.507,158.493,158.493,36700000.0
2007-01-24 06:22:00,158.479,158.479,158.471,158.478,22900000.0
2007-01-24 06:23:00,158.479,158.479,158.457,158.47,80900000.0
2007-01-24 06:24:00,158.473,158.481,158.462,158.462,47200000.0
2007-01-24 06:25:00,158.477,158.482,158.457,158.457,114999999.0
2007-01-24 06:26:00,158.453,158.456,158.451,158.454,46900000.0
2007-01-24 06:27:00,158.467,158.467,158.458,158.46,100800001.0
2007-01-24 06:28:00,158.455,158.455,158.422,158.422,84799999.0
2007-01-24 06:29:00,158.437,158.443,158.437,158.443,51199999.0
2007-01-24 06:30:00,158.453,158.453,158.438,158.438,89300001.0
2007-01-24 06:31:00,158.445,158.463,158.445,158.463,73000000.0
2007-01-24 06:32:00,158.47,158.476,158.452,158.457,116100000.0
2007-01-24 06:33:00,158.458,158.465,158.453,158.465,75400000.0
2007-01-24 06:34:00,158.457,158.475,158.457,158.475,151899999.0
2007-01-24 06:35:00,158.472,158.476,158.457,158.457,49700002.0
2007-01-24 06:36:00,158.436,158.436,158.409,158.413,134100002.0
2007-01-24 06:37:00,158.413,158.421,158.404,158.417,93400002.0
2007-01-24 06:38:00,158.4,158.417,158.392,158.411,75700000.0
2007-01-24 06:39:00,158.406,158.418,158.401,158.409,154700001.0
2007-01-24 06:40:00,158.402,158.419,158.397,158.397,135499999.0
2007-01-24 06:41:00,158.407,158.416,158.407,158.411,73000000.0
2007-01-24 06:42:00,158.412,158.413,158.401,158.401,85800000.0
2007-01-24 06:43:00,158.4,158.408,158.393,158.401,105700001.0
2007-01-24 06:44:00,158.409,158.42,158.403,158.42,41700000.0
2007-01-24 06:45:00,158.417,158.417,158.408,158.408,46700002.0
2007-01-24 06:46:00,158.41,158.432,158.406,158.421,63900000.0
2007-01-24 06:47:00,158.438,158.441,158.418,158.419,59999999.0
2007-01-24 06:48:00,158.433,158.433,158.428,158.43,92300000.0
2007-01-24 06:49:00,158.44,158.44,158.428,158.428,53000000.0
2007-01-24 06:50:00,158.416,158.429,158.41,158.425,45700000.0
2007-01-24 06:51:00,158.423,158.436,158.418,158.436,91299999.0
2007-01-24 06:52:00,158.436,158.439,158.42,158.42,75000001.0
2007-01-24 06:53:00,158.432,158.438,158.432,158.438,77500000.0
2007-01-24 06:54:00,158.449,158.454,158.44,158.449,105800001.0
2007-01-24 06:55:00,158.445,158.455,158.445,158.448,98399999.0
2007-01-24 06:56:00,158.453,158.453,158.438,158.44,149400004.0
2007-01-24 06:57:00,158.443,158.447,158.432,158.447,111699997.0
2007-01-24 06:58:00,158.45,158.454,158.444,158.454,146099996.0
2007-01-24 06:59:00,158.454,158.464,158.453,158.461,133400002.0
2007-01-24 07:00:00,158.464,158.466,158.452,158.453,105300000.0
2007-01-24 07:01:00,158.447,158.46,158.437,158.458,126600002.0
2007-01-24 07:02:00,158.453,158.472,158.453,158.466,67700001.0
2007-01-24 07:03:00,158.469,158.474,158.462,158.47,127200001.0
2007-01-24 07:04:00,158.47,158.489,158.466,158.489,59500000.0
2007-01-24 07:05:00,158.481,158.49,158.471,158.486,112799998.0
2007-01-24 07:06:00,158.488,158.488,158.478,158.478,172300000.0
2007-01-24 07:07:00,158.487,158.492,158.487,158.488,46400000.0
2007-01-24 07:08:00,158.495,158.511,158.491,158.511,73100000.0
2007-01-24 07:09:00,158.513,158.513,158.49,158.49,32500000.0
2007-01-24 07:10:00,158.489,158.5,158.482,158.495,80300002.0
2007-01-24 07:11:00,158.492,158.507,158.489,158.507,182400001.0
2007-01-24 07:12:00,158.506,158.509,158.499,158.509,120700000.0
2007-01-24 07:13:00,158.505,158.505,158.496,158.5,100900002.0
2007-01-24 07:14:00,158.495,158.508,158.494,158.506,51000001.0
2007-01-24 07:15:00,158.513,158.526,158.513,158.515,93100000.0
2007-01-24 07:16:00,158.507,158.517,158.506,158.517,61600000.0
2007-01-24 07:17:00,158.515,158.522,158.506,158.522,40800000.0
2007-01-24 07:18:00,158.515,158.515,158.51,158.51,131900003.0
2007-01-24 07:19:00,158.505,158.517,158.505,158.517,73400001.0
2007-01-24 07:20:00,158.512,158.525,158.512,158.525,82999999.0
2007-01-24 07:21:00,158.527,158.529,158.523,158.523,52600002.0
2007-01-24 07:22:00,158.525,158.533,158.521,158.531,90000002.0
2007-01-24 07:23:00,158.54,158.54,158.525,158.539,93800002.0
2007-01-24 07:24:00,158.537,158.542,158.528,158.542,16400000.0
2007-01-24 07:25:00,158.54,158.545,158.535,158.535,49599999.0
2007-01-24 07:26:00,158.535,158.535,158.526,158.53,54300000.0
2007-01-24 07:27:00,158.531,158.531,158.518,158.518,90099998.0
2007-01-24 07:28:00,158.53,158.53,158.527,158.53,110800002.0
2007-01-24 07:29:00,158.527,158.53,158.52,158.525,122800002.0
2007-01-24 07:30:00,158.529,158.535,158.517,158.517,67699998.0
2007-01-24 07:31:00,158.506,158.519,158.492,158.517,82700000.0
2007-01-24 07:32:00,158.506,158.506,158.492,158.492,28800000.0
2007-01-24 07:33:00,158.489,158.491,158.473,158.473,77000000.0
2007-01-24 07:34:00,158.476,158.476,158.465,158.47,159499996.0
2007-01-24 07:35:00,158.453,158.468,158.433,158.44,126100000.0
2007-01-24 07:36:00,158.443,158.459,158.441,158.441,147500001.0
2007-01-24 07:37:00,158.438,158.443,158.428,158.428,107599998.0
2007-01-24 07:38:00,158.435,158.449,158.428,158.435,111099998.0
2007-01-24 07:39:00,158.427,158.438,158.423,158.437,186499998.0
2007-01-24 07:40:00,158.435,158.44,158.435,158.44,111200000.0
2007-01-24 07:41:00,158.435,158.442,158.435,158.44,204300003.0
2007-01-24 07:42:00,158.417,158.417,158.381,158.381,100800000.0
2007-01-24 07:43:00,158.389,158.402,158.37,158.373,37600000.0
2007-01-24 07:44:00,158.372,158.377,158.37,158.373,132899997.0
2007-01-24 07:45:00,158.365,158.374,158.36,158.37,65200000.0
2007-01-24 07:46:00,158.374,158.384,158.374,158.377,42400000.0
2007-01-24 07:47:00,158.382,158.385,158.375,158.38,88700001.0
2007-01-24 07:48:00,158.384,158.389,158.383,158.383,53100000.0
2007-01-24 07:49:00,158.386,158.386,158.375,158.375,51800001.0
2007-01-24 07:50:00,158.378,158.378,158.372,158.378,24900000.0
2007-01-24 07:51:00,158.365,158.365,158.357,158.365,110200000.0
2007-01-24 07:52:00,158.363,158.367,158.345,158.345,91700003.0
2007-01-24 07:53:00,158.346,158.348,158.339,158.339,180200004.0
2007-01-24 07:54:00,158.34,158.351,158.336,158.344,141800000.0
2007-01-24 07:55:00,158.346,158.346,158.339,158.345,65000000.0
2007-01-24 07:56:00,158.335,158.338,158.318,158.318,87700002.0
2007-01-24 07:57:00,158.323,158.338,158.32,158.32,72900000.0
2007-01-24 07:58:00,158.337,158.337,158.307,158.307,95400000.0
2007-01-24 07:59:00,158.307,158.32,158.306,158.309,78300002.0
2007-01-24 08:00:00,158.306,158.31,158.295,158.305,100400001.0
2007-01-24 08:01:00,158.309,158.325,158.308,158.325,71900001.0
2007-01-24 08:02:00,158.322,158.323,158.293,158.293,107299999.0
2007-01-24 08:03:00,158.291,158.303,158.274,158.274,84300001.0
2007-01-24 08:04:00,158.263,158.286,158.257,158.262,159900000.0
2007-01-24 08:05:00,158.258,158.27,158.253,158.27,77500000.0
2007-01-24 08:06:00,158.263,158.265,158.242,158.242,64800000.0
2007-01-24 08:07:00,158.247,158.256,158.234,158.247,115199999.0
2007-01-24 08:08:00,158.244,158.244,158.235,158.235,22600000.0
2007-01-24 08:09:00,158.224,158.233,158.215,158.215,77900000.0
2007-01-24 08:10:00,158.218,158.218,158.198,158.202,43000000.0
2007-01-24 08:11:00,158.213,158.213,158.2,158.212,55300000.0
2007-01-24 08:12:00,158.195,158.2,158.166,158.166,91400001.0
2007-01-24 08:13:00,158.146,158.147,158.135,158.147,125399998.0
2007-01-24 08:14:00,158.146,158.161,158.146,158.154,45300000.0
2007-01-24 08:15:00,158.162,158.168,158.162,158.168,23200000.0
2007-01-24 08:16:00,158.181,158.206,158.181,158.206,65500000.0
2007-01-24 08:17:00,158.208,158.212,158.208,158.212,30400000.0
2007-01-24 08:18:00,158.208,158.208,158.198,158.2,54600000.0
2007-01-24 08:19:00,158.205,158.214,158.196,158.2,55600000.0
2007-01-24 08:20:00,158.196,158.201,158.187,158.201,72299999.0
2007-01-24 08:21:00,158.207,158.219,158.204,158.21,102500001.0
2007-01-24 08:22:00,158.218,158.238,158.217,158.238,63199999.0
2007-01-24 08:23:00,158.236,158.237,158.221,158.223,170699997.0
2007-01-24 08:24:00,158.219,158.24,158.21,158.24,66700000.0
2007-01-24 08:25:00,158.237,158.237,158.222,158.222,162099996.0
2007-01-24 08:26:00,158.233,158.233,158.224,158.224,40000000.0
2007-01-24 08:27:00,158.222,158.225,158.204,158.204,62200000.0
2007-01-24 08:28:00,158.214,158.227,158.209,158.209,159000002.0
2007-01-24 08:29:00,158.218,158.22,158.212,158.212,84500000.0
2007-01-24 08:30:00,158.196,158.197,158.178,158.178,157299998.0
2007-01-24 08:31:00,158.182,158.189,158.151,158.151,65299999.0
2007-01-24 08:32:00,158.136,158.141,158.091,158.091,144299997.0
2007-01-24 08:33:00,158.073,158.09,158.073,158.087,30600000.0
2007-01-24 08:34:00,158.075,158.093,158.075,158.09,176499998.0
2007-01-24 08:35:00,158.083,158.092,158.078,158.084,119300001.0
2007-01-24 08:36:00,158.084,158.094,158.047,158.047,84000001.0
2007-01-24 08:37:00,158.041,158.042,158.028,158.033,108499999.0
2007-01-24 08:38:00,158.023,158.025,157.961,157.961,78600000.0
2007-01-24 08:39:00,157.961,157.961,157.895,157.895,145699998.0
2007-01-24 08:40:00,157.875,157.875,157.856,157.87,63500000.0
2007-01-24 08:41:00,157.86,157.86,157.752,157.752,133800000.0
2007-01-24 08:42:00,157.731,157.752,157.69,157.69,131099998.0
2007-01-24 08:43:00,157.688,157.725,157.688,157.705,60200000.0
2007-01-24 08:44:00,157.668,157.668,157.478,157.488,117100000.0
2007-01-24 08:45:00,157.498,157.565,157.498,157.565,66299999.0
2007-01-24 08:46:00,157.566,157.57,157.456,157.456,97500002.0
2007-01-24 08:47:00,157.375,157.375,157.308,157.311,166300000.0
2007-01-24 08:48:00,157.314,157.33,157.312,157.32,99300001.0
2007-01-24 08:49:00,157.298,157.352,157.298,157.312,98000001.0
2007-01-24 08:50:00,157.288,157.32,157.287,157.316,123600000.0
2007-01-24 08:51:00,157.311,157.36,157.311,157.36,91799998.0
2007-01-24 08:52:00,157.37,157.383,157.35,157.383,75199999.0
2007-01-24 08:53:00,157.419,157.477,157.419,157.472,84099998.0
2007-01-24 08:54:00,157.467,157.473,157.467,157.473,30700000.0
2007-01-24 08:55:00,157.478,157.516,157.465,157.516,86699998.0
2007-01-24 08:56:00,157.517,157.517,157.487,157.487,85099998.0
2007-01-24 08:57:00,157.477,157.507,157.477,157.48,90900000.0
2007-01-24 08:58:00,157.487,157.487,157.44,157.44,76700000.0
2007-01-24 08:59:00,157.431,157.431,157.371,157.387,228700002.0
2007-01-24 09:00:00,157.375,157.38,157.357,157.357,97199999.0
2007-01-24 09:01:00,157.353,157.364,157.34,157.34,100599999.0
2007-01-24 09:02:00,157.328,157.345,157.324,157.345,38400000.0
2007-01-24 09:03:00,157.36,157.395,157.352,157.395,37400000.0
2007-01-24 09:04:00,157.398,157.419,157.396,157.417,85200001.0
2007-01-24 09:05:00,157.416,157.433,157.41,157.433,85800000.0
2007-01-24 09:06:00,157.437,157.442,157.436,157.436,88999999.0
2007-01-24 09:07:00,157.44,157.489,157.44,157.489,36400000.0
2007-01-24 09:08:00,157.507,157.573,157.507,157.573,80000001.0
2007-01-24 09:09:00,157.573,157.626,157.573,157.625,53999999.0
2007-01-24 09:10:00,157.612,157.612,157.591,157.591,159100003.0
2007-01-24 09:11:00,157.597,157.597,157.563,157.563,22400000.0
2007-01-24 09:12:00,157.572,157.59,157.554,157.59,135400001.0
2007-01-24 09:13:00,157.59,157.601,157.571,157.571,114300000.0
2007-01-24 09:14:00,157.571,157.585,157.566,157.585,112700001.0
2007-01-24 09:15:00,157.581,157.581,157.552,157.555,83199999.0
2007-01-24 09:16:00,157.559,157.569,157.542,157.565,167699999.0
2007-01-24 09:17:00,157.575,157.583,157.569,157.569,20200000.0
2007-01-24 09:18:00,157.573,157.573,157.548,157.556,152100001.0
2007-01-24 09:19:00,157.533,157.533,157.522,157.53,78300000.0
2007-01-24 09:20:00,157.522,157.544,157.522,157.534,37400000.0
2007-01-24 09:21:00,157.533,157.555,157.525,157.537,74200000.0
2007-01-24 09:22:00,157.541,157.541,157.513,157.52,92500002.0
2007-01-24 09:23:00,157.514,157.514,157.464,157.464,66099999.0
2007-01-24 09:24:00,157.439,157.446,157.432,157.432,110300002.0
2007-01-24 09:25:00,157.416,157.428,157.396,157.396,72800001.0
2007-01-24 09:26:00,157.384,157.394,157.371,157.371,93500002.0
2007-01-24 09:27:00,157.375,157.387,157.365,157.387,119000000.0
2007-01-24 09:28:00,157.388,157.391,157.379,157.38,63400000.0
2007-01-24 09:29:00,157.372,157.372,157.363,157.363,12800000.0
2007-01-24 09:30:00,157.358,157.38,157.357,157.38,44799999.0
2007-01-24 09:31:00,157.393,157.396,157.372,157.375,130000002.0
2007-01-24 09:32:00,157.366,157.373,157.352,157.359,88400000.0
2007-01-24 09:33:00,157.367,157.38,157.361,157.375,223700001.0
2007-01-24 09:34:00,157.395,157.414,157.392,157.401,97400001.0
2007-01-24 09:35:00,157.415,157.466,157.415,157.46,113500000.0
2007-01-24 09:36:00,157.458,157.458,157.43,157.451,94800001.0
2007-01-24 09:37:00,157.442,157.472,157.442,157.459,135799997.0
2007-01-24 09:38:00,157.464,157.501,157.464,157.501,73200002.0
2007-01-24 09:39:00,157.504,157.512,157.49,157.491,81700002.0
2007-01-24 09:40:00,157.493,157.535,157.492,157.535,88600001.0
2007-01-24 09:41:00,157.534,157.54,157.527,157.527,75700001.0
2007-01-24 09:42:00,157.523,157.523,157.502,157.515,77900000.0
2007-01-24 09:43:00,157.505,157.521,157.505,157.513,26000000.0
2007-01-24 09:44:00,157.515,157.519,157.509,157.513,155700001.0
2007-01-24 09:45:00,157.522,157.524,157.493,157.493,92700000.0
2007-01-24 09:46:00,157.485,157.493,157.47,157.47,177299997.0
2007-01-24 09:47:00,157.472,157.474,157.46,157.46,79199997.0
2007-01-24 09:48:00,157.452,157.452,157.443,157.443,62300000.0
2007-01-24 09:49:00,157.438,157.438,157.421,157.424,89299999.0
2007-01-24 09:50:00,157.427,157.433,157.38,157.38,94799999.0
2007-01-24 09:51:00,157.394,157.4,157.382,157.4,52300000.0
2007-01-24 09:52:00,157.4,157.4,157.271,157.271,32400000.0
2007-01-24 09:53:00,157.255,157.28,157.255,157.258,83100002.0
2007-01-24 09:54:00,157.27,157.319,157.27,157.317,56400000.0
2007-01-24 09:55:00,157.31,157.324,157.305,157.324,74799998.0
2007-01-24 09:56:00,157.328,157.347,157.322,157.347,98200001.0
2007-01-24 09:57:00,157.348,157.35,157.341,157.346,22000000.0
2007-01-24 09:58:00,157.36,157.374,157.34,157.367,113500000.0
2007-01-24 09:59:00,157.377,157.384,157.373,157.383,55700000.0
2007-01-24 10:00:00,157.367,157.382,157.366,157.366,134300000.0
2007-01-24 10:01:00,157.359,157.371,157.359,157.36,128300000.0
2007-01-24 10:02:00,157.344,157.344,157.331,157.344,112800003.0
2007-01-24 10:03:00,157.327,157.327,157.306,157.306,31700000.0
2007-01-24 10:04:00,157.275,157.275,157.25,157.25,40499998.0
2007-01-24 10:05:00,157.215,157.218,157.204,157.218,112600001.0
2007-01-24 10:06:00,157.21,157.21,157.151,157.151,63400000.0
2007-01-24 10:07:00,157.142,157.146,157.11,157.11,101400000.0
2007-01-24 10:08:00,157.105,157.176,157.103,157.176,44800000.0
2007-01-24 10:09:00,157.173,157.173,157.113,157.12,85499998.0
2007-01-24 10:10:00,157.108,157.108,157.078,157.084,78199998.0
2007-01-24 10:11:00,157.065,157.065,156.978,156.978,152099999.0
2007-01-24 10:12:00,156.97,156.97,156.932,156.939,141299999.0
2007-01-24 10:13:00,156.939,156.947,156.904,156.904,109899998.0
2007-01-24 10:14:00,156.895,156.915,156.891,156.904,90199999.0
2007-01-24 10:15:00,156.893,156.9,156.866,156.868,118599998.0
2007-01-24 10:16:00,156.836,156.836,156.759,156.763,153999996.0
2007-01-24 10:17:00,156.766,156.766,156.727,156.727,71900001.0
2007-01-24 10:18:00,156.71,156.741,156.707,156.729,72099999.0
2007-01-24 10:19:00,156.727,156.755,156.727,156.747,72399999.0
2007-01-24 10:20:00,156.75,156.769,156.742,156.769,124400000.0
2007-01-24 10:21:00,156.769,156.803,156.758,156.803,110100001.0
2007-01-24 10:22:00,156.819,156.874,156.819,156.872,96700000.0
2007-01-24 10:23:00,156.892,156.925,156.892,156.913,82900001.0
2007-01-24 10:24:00,156.895,156.914,156.895,156.913,81499999.0
2007-01-24 10:25:00,156.906,156.919,156.898,156.899,172600000.0
2007-01-24 10:26:00,156.895,156.921,156.894,156.913,230100004.0
2007-01-24 10:27:00,156.915,156.93,156.904,156.92,147500000.0
2007-01-24 10:28:00,156.922,156.922,156.914,156.914,21900000.0
2007-01-24 10:29:00,156.896,156.896,156.845,156.855,113499999.0
2007-01-24 10:30:00,156.849,156.861,156.839,156.853,104400002.0
2007-01-24 10:31:00,156.852,156.867,156.844,156.867,141400003.0
2007-01-24 10:32:00,156.868,156.873,156.867,156.873,136700000.0
2007-01-24 10:33:00,156.868,156.879,156.865,156.875,59500000.0
2007-01-24 10:34:00,156.864,156.877,156.859,156.866,96000000.0
2007-01-24 10:35:00,156.855,156.863,156.84,156.863,89599999.0
2007-01-24 10:36:00,156.868,156.885,156.867,156.876,170799997.0
2007-01-24 10:37:00,156.885,156.92,156.885,156.918,110999999.0
2007-01-24 10:38:00,156.925,156.925,156.912,156.919,137300000.0
2007-01-24 10:39:00,156.935,156.955,156.935,156.955,85200000.0
2007-01-24 10:40:00,156.955,156.961,156.941,156.958,56300000.0
2007-01-24 10:41:00,156.95,156.95,156.923,156.941,67000000.0
2007-01-24 10:42:00,156.938,156.983,156.938,156.983,59000000.0
2007-01-24 10:43:00,156.993,157.005,156.988,156.995,214999996.0
2007-01-24 10:44:00,157.003,157.003,156.96,156.962,150700002.0
2007-01-24 10:45:00,156.958,156.978,156.958,156.97,97600000.0
2007-01-24 10:46:00,156.968,156.986,156.96,156.986,77599999.0
2007-01-24 10:47:00,156.985,156.985,156.956,156.956,24400000.0
2007-01-24 10:48:00,156.953,156.953,156.932,156.939,81500000.0
2007-01-24 10:49:00,156.93,156.93,156.887,156.907,131200001.0
2007-01-24 10:50:00,156.905,156.905,156.829,156.829,234199997.0
2007-01-24 10:51:00,156.832,156.846,156.832,156.846,78500000.0
2007-01-24 10:52:00,156.85,156.854,156.825,156.825,69900000.0
2007-01-24 10:53:00,156.824,156.847,156.824,156.845,47200000.0
2007-01-24 10:54:00,156.844,156.862,156.83,156.862,129500002.0
2007-01-24 10:55:00,156.861,156.861,156.832,156.832,205299999.0
2007-01-24 10:56:00,156.824,156.824,156.788,156.788,72599999.0
2007-01-24 10:57:00,156.778,156.793,156.774,156.791,69500001.0
2007-01-24 10:58:00,156.79,156.813,156.789,156.806,36800000.0
2007-01-24 10:59:00,156.791,156.801,156.779,156.779,118200000.0
2007-01-24 11:00:00,156.783,156.789,156.771,156.789,97400001.0
2007-01-24 11:01:00,156.791,156.809,156.79,156.805,176100001.0
2007-01-24 11:02:00,156.81,156.843,156.798,156.843,189000004.0
2007-01-24 11:03:00,156.848,156.892,156.848,156.892,61500000.0
2007-01-24 11:04:00,156.891,156.891,156.865,156.883,78299999.0
2007-01-24 11:05:00,156.9,156.94,156.89,156.939,83299997.0
2007-01-24 11:06:00,156.936,156.95,156.924,156.95,94800001.0
2007-01-24 11:07:00,156.956,156.977,156.956,156.977,74700000.0
2007-01-24 11:08:00,156.975,156.975,156.95,156.952,116599998.0
2007-01-24 11:09:00,156.966,157.005,156.966,157.005,80400002.0
2007-01-24 11:10:00,157.004,157.022,157.004,157.018,62800002.0
2007-01-24 11:11:00,157.01,157.026,156.996,157.02,115900001.0
2007-01-24 11:12:00,157.02,157.044,157.016,157.04,148699997.0
2007-01-24 11:13:00,157.044,157.054,157.035,157.044,86699999.0
2007-01-24 11:14:00,157.051,157.141,157.051,157.141,84099999.0
2007-01-24 11:15:00,157.147,157.165,157.134,157.158,121800000.0
2007-01-24 11:16:00,157.164,157.178,157.164,157.17,92800000.0
2007-01-24 11:17:00,157.17,157.184,157.152,157.184,113599999.0
2007-01-24 11:18:00,157.184,157.186,157.14,157.15,35700000.0
2007-01-24 11:19:00,157.15,157.163,157.15,157.16,73699999.0
2007-01-24 11:20:00,157.169,157.179,157.162,157.173,192999999.0
2007-01-24 11:21:00,157.175,157.181,157.167,157.17,60800000.0
2007-01-24 11:22:00,157.18,157.187,157.168,157.169,108700001.0
2007-01-24 11:23:00,157.162,157.186,157.157,157.186,87600000.0
2007-01-24 11:24:00,157.202,157.206,157.185,157.189,124399998.0
2007-01-24 11:25:00,157.185,157.203,157.171,157.203,161399995.0
2007-01-24 11:26:00,157.215,157.22,157.189,157.207,214999997.0
2007-01-24 11:27:00,157.209,157.234,157.202,157.234,40500000.0
2007-01-24 11:28:00,157.235,157.243,157.221,157.233,65400001.0
2007-01-24 11:29:00,157.245,157.245,157.235,157.242,111000000.0
2007-01-24 11:30:00,157.256,157.273,157.256,157.27,85600001.0
2007-01-24 11:31:00,157.274,157.351,157.274,157.346,111100000.0
2007-01-24 11:32:00,157.388,157.422,157.371,157.389,90899998.0
2007-01-24 11:33:00,157.4,157.401,157.39,157.394,77100000.0
2007-01-24 11:34:00,157.397,157.398,157.38,157.398,166200002.0
2007-01-24 11:35:00,157.4,157.432,157.4,157.42,178799998.0
2007-01-24 11:36:00,157.44,157.447,157.426,157.447,88600000.0
2007-01-24 11:37:00,157.45,157.49,157.45,157.477,86400000.0
2007-01-24 11:38:00,157.485,157.508,157.484,157.505,98000000.0
2007-01-24 11:39:00,157.524,157.624,157.524,157.624,101600000.0
2007-01-24 11:40:00,157.622,157.66,157.622,157.655,71500002.0
2007-01-24 11:41:00,157.654,157.692,157.648,157.692,105400000.0
2007-01-24 11:42:00,157.714,157.748,157.714,157.73,91100001.0
2007-01-24 11:43:00,157.736,157.754,157.709,157.709,102900000.0
2007-01-24 11:44:00,157.712,157.721,157.669,157.669,70800001.0
2007-01-24 11:45:00,157.655,157.655,157.622,157.648,67500000.0
2007-01-24 11:46:00,157.64,157.688,157.64,157.688,167900002.0
2007-01-24 11:47:00,157.698,157.728,157.698,157.716,88699999.0
2007-01-24 11:48:00,157.721,157.76,157.716,157.76,81199999.0
2007-01-24 11:49:00,157.755,157.766,157.741,157.748,198500001.0
2007-01-24 11:50:00,157.73,157.732,157.722,157.724,80500000.0
2007-01-24 11:51:00,157.725,157.746,157.725,157.735,66800001.0
2007-01-24 11:52:00,157.732,157.855,157.732,157.855,118200000.0
2007-01-24 11:53:00,157.872,157.907,157.866,157.907,87399999.0
2007-01-24 11:54:00,157.917,157.917,157.895,157.906,96199999.0
2007-01-24 11:55:00,157.907,157.907,157.87,157.885,92699998.0
2007-01-24 11:56:00,157.891,157.892,157.87,157.892,71800002.0
2007-01-24 11:57:00,157.894,157.954,157.894,157.954,64400001.0
2007-01-24 11:58:00,157.965,158.05,157.96,158.05,39500000.0
2007-01-24 11:59:00,158.059,158.059,158.01,158.027,132899999.0
2007-01-24 12:00:00,158.013,158.036,158.007,158.023,78500000.0
2007-01-24 12:01:00,158.008,158.008,157.983,157.988,44799999.0
2007-01-24 12:02:00,157.995,157.995,157.958,157.959,66099999.0
2007-01-24 12:03:00,157.963,157.963,157.918,157.922,167799998.0
2007-01-24 12:04:00,157.91,157.91,157.874,157.874,120799999.0
2007-01-24 12:05:00,157.862,157.875,157.862,157.87,99299998.0
2007-01-24 12:06:00,157.873,157.884,157.869,157.872,58500000.0
2007-01-24 12:07:00,157.861,157.862,157.848,157.86,122899999.0
2007-01-24 12:08:00,157.868,157.893,157.857,157.893,52700002.0
2007-01-24 12:09:00,157.903,157.903,157.887,157.898,34000000.0
2007-01-24 12:10:00,157.912,157.921,157.9,157.918,72700000.0
2007-01-24 12:11:00,157.927,157.955,157.922,157.955,75899999.0
2007-01-24 12:12:00,157.923,157.94,157.914,157.925,124700002.0
2007-01-24 12:13:00,157.922,157.93,157.91,157.91,92300001.0
2007-01-24 12:14:00,157.91,157.923,157.892,157.923,115500002.0
2007-01-24 12:15:00,157.925,157.936,157.924,157.936,92900000.0
2007-01-24 12:16:00,157.93,157.944,157.927,157.944,92599997.0
2007-01-24 12:17:00,157.955,157.959,157.944,157.945,61600002.0
2007-01-24 12:18:00,157.95,157.973,157.95,157.972,118099998.0
2007-01-24 12:19:00,157.971,157.991,157.971,157.981,162999999.0
2007-01-24 12:20:00,157.987,157.987,157.967,157.977,142200004.0
2007-01-24 12:21:00,157.975,157.985,157.957,157.957,79600000.0
2007-01-24 12:22:00,157.955,157.963,157.951,157.954,63800000.0
2007-01-24 12:23:00,157.94,157.964,157.919,157.964,53600000.0
2007-01-24 12:24:00,157.979,158.003,157.979,158.003,111099997.0
2007-01-24 12:25:00,157.99,157.99,157.975,157.986,56800001.0
2007-01-24 12:26:00,157.983,158.027,157.976,158.027,67300000.0
2007-01-24 12:27:00,158.032,158.171,158.032,158.169,161899998.0
2007-01-24 12:28:00,158.169,158.169,158.118,158.121,113199999.0
2007-01-24 12:29:00,158.115,158.138,158.109,158.138,74399999.0
2007-01-24 12:30:00,158.135,158.137,158.118,158.12,58200000.0
2007-01-24 12:31:00,158.124,158.152,158.12,158.152,53600001.0
2007-01-24 12:32:00,158.15,158.15,158.128,158.128,110299998.0
2007-01-24 12:33:00,158.141,158.172,158.128,158.172,39600000.0
2007-01-24 12:34:00,158.185,158.191,158.176,158.188,166999998.0
2007-01-24 12:35:00,158.167,158.175,158.148,158.148,50600000.0
2007-01-24 12:36:00,158.146,158.146,158.121,158.121,118299999.0
2007-01-24 12:37:00,158.064,158.064,157.987,157.987,142500003.0
2007-01-24 12:38:00,157.955,157.968,157.944,157.944,116299999.0
2007-01-24 12:39:00,157.943,157.951,157.932,157.951,79800002.0
2007-01-24 12:40:00,157.957,157.975,157.957,157.975,78799998.0
2007-01-24 12:41:00,157.965,157.978,157.949,157.949,135700001.0
2007-01-24 12:42:00,157.952,157.954,157.933,157.933,109899999.0
2007-01-24 12:43:00,157.925,157.925,157.911,157.924,94100001.0
2007-01-24 12:44:00,157.905,157.911,157.892,157.911,55200000.0
2007-01-24 12:45:00,157.91,157.925,157.909,157.92,71199998.0
2007-01-24 12:46:00,157.926,157.926,157.879,157.89,83199999.0
2007-01-24 12:47:00,157.885,157.892,157.867,157.867,109100000.0
2007-01-24 12:48:00,157.87,157.873,157.855,157.864,73000000.0
2007-01-24 12:49:00,157.86,157.938,157.86,157.938,102999998.0
2007-01-24 12:50:00,157.948,157.948,157.926,157.926,84300001.0
2007-01-24 12:51:00,157.927,157.927,157.892,157.902,86399999.0
2007-01-24 12:52:00,157.909,157.909,157.885,157.887,45300000.0
2007-01-24 12:53:00,157.911,157.927,157.911,157.912,160100000.0
2007-01-24 12:54:00,157.902,157.914,157.898,157.9,100799998.0
2007-01-24 12:55:00,157.896,157.915,157.89,157.915,39900000.0
2007-01-24 12:56:00,157.92,157.925,157.916,157.925,82599999.0
2007-01-24 12:57:00,157.926,157.926,157.894,157.908,129999998.0
2007-01-24 12:58:00,157.912,157.931,157.907,157.931,166100002.0
2007-01-24 12:59:00,157.913,157.925,157.9,157.9,99900000.0
2007-01-24 13:00:00,157.902,157.905,157.9,157.901,56800000.0
2007-01-24 13:01:00,157.897,157.916,157.897,157.915,76700001.0
2007-01-24 13:02:00,157.913,157.924,157.909,157.911,63499999.0
2007-01-24 13:03:00,157.932,157.96,157.932,157.954,64699999.0
2007-01-24 13:04:00,157.952,157.964,157.948,157.964,89200000.0
2007-01-24 13:05:00,157.957,157.983,157.957,157.983,41900000.0
2007-01-24 13:06:00,157.982,158.039,157.982,158.039,63400002.0
2007-01-24 13:07:00,158.034,158.034,157.999,157.999,12600000.0
2007-01-24 13:08:00,157.994,158.007,157.994,158.007,28800000.0
2007-01-24 13:09:00,158.008,158.013,158.0,158.013,37600000.0
2007-01-24 13:10:00,157.996,158.026,157.996,158.02,43999999.0
2007-01-24 13:11:00,158.013,158.013,157.997,158.003,136099999.0
2007-01-24 13:12:00,157.998,158.009,157.991,158.002,62799999.0
2007-01-24 13:13:00,158.005,158.024,158.005,158.013,116500000.0
2007-01-24 13:14:00,158.002,158.002,157.981,157.985,84399999.0
2007-01-24 13:15:00,157.984,158.005,157.984,158.005,109300000.0
2007-01-24 13:16:00,158.008,158.027,158.008,158.027,50300000.0
2007-01-24 13:17:00,158.026,158.044,158.025,158.038,163900002.0
2007-01-24 13:18:00,158.048,158.061,158.037,158.061,42800000.0
2007-01-24 13:19:00,158.056,158.056,158.05,158.05,47200000.0
2007-01-24 13:20:00,158.046,158.048,158.038,158.041,84300000.0
2007-01-24 13:21:00,158.038,158.042,158.03,158.039,53800000.0
2007-01-24 13:22:00,158.032,158.032,158.011,158.019,102100000.0
2007-01-24 13:23:00,158.007,158.024,158.007,158.022,142199998.0
2007-01-24 13:24:00,158.027,158.032,158.017,158.032,69399999.0
2007-01-24 13:25:00,158.034,158.04,158.008,158.016,97899997.0
2007-01-24 13:26:00,158.022,158.022,158.006,158.01,122300000.0
2007-01-24 13:27:00,158.011,158.023,157.988,157.988,68600000.0
2007-01-24 13:28:00,157.962,157.962,157.935,157.947,199999999.0
2007-01-24 13:29:00,157.947,157.947,157.931,157.931,94399999.0
2007-01-24 13:30:00,157.936,157.947,157.936,157.947,64400002.0
2007-01-24 13:31:00,157.947,157.951,157.937,157.945,118499998.0
2007-01-24 13:32:00,157.934,157.961,157.934,157.949,127299999.0
2007-01-24 13:33:00,157.952,157.962,157.943,157.961,39700000.0
2007-01-24 13:34:00,157.94,157.94,157.916,157.926,41800000.0
2007-01-24 13:35:00,157.92,157.938,157.92,157.93,67100000.0
2007-01-24 13:36:00,157.936,157.945,157.932,157.932,163099999.0
2007-01-24 13:37:00,157.948,157.963,157.948,157.958,125499998.0
2007-01-24 13:38:00,157.958,157.965,157.95,157.965,111000001.0
2007-01-24 13:39:00,157.97,157.992,157.97,157.986,113700000.0
2007-01-24 13:40:00,157.971,157.971,157.952,157.952,99799997.0
2007-01-24 13:41:00,157.958,157.973,157.95,157.973,79900000.0
2007-01-24 13:42:00,157.977,157.977,157.968,157.968,135800001.0
2007-01-24 13:43:00,157.962,157.962,157.951,157.957,52000000.0
2007-01-24 13:44:00,157.955,157.958,157.95,157.958,90300000.0
2007-01-24 13:45:00,157.953,157.953,157.949,157.949,12000000.0
2007-01-24 13:46:00,157.95,157.953,157.939,157.953,68400000.0
2007-01-24 13:47:00,157.958,157.958,157.936,157.937,104400000.0
2007-01-24 13:48:00,157.933,157.936,157.919,157.936,72700000.0
2007-01-24 13:49:00,157.94,157.945,157.938,157.94,82300002.0
2007-01-24 13:50:00,157.942,157.958,157.942,157.944,33600000.0
2007-01-24 13:51:00,157.943,157.948,157.927,157.942,148299999.0
2007-01-24 13:52:00,157.943,157.955,157.943,157.955,56800000.0
2007-01-24 13:53:00,157.96,157.966,157.949,157.95,61400001.0
2007-01-24 13:54:00,157.957,157.965,157.957,157.965,73400001.0
2007-01-24 13:55:00,157.961,157.962,157.955,157.961,142199997.0
2007-01-24 13:56:00,157.96,157.963,157.953,157.953,58400000.0
2007-01-24 13:57:00,157.954,157.968,157.954,157.957,63300000.0
2007-01-24 13:58:00,157.961,157.974,157.961,157.965,29600000.0
2007-01-24 13:59:00,157.963,157.963,157.954,157.958,97899998.0
2007-01-24 14:00:00,157.958,157.958,157.936,157.936,104899999.0
2007-01-24 14:01:00,157.944,157.951,157.942,157.942,49499998.0
2007-01-24 14:02:00,157.927,157.931,157.919,157.929,120199997.0
2007-01-24 14:03:00,157.939,157.965,157.939,157.955,123099998.0
2007-01-24 14:04:00,157.966,157.979,157.96,157.979,149799998.0
2007-01-24 14:05:00,157.967,157.979,157.958,157.979,120800003.0
2007-01-24 14:06:00,157.971,157.976,157.951,157.951,49699999.0
2007-01-24 14:07:00,157.941,157.954,157.941,157.95,73799999.0
2007-01-24 14:08:00,157.947,157.965,157.939,157.947,218199999.0
2007-01-24 14:09:00,157.942,157.951,157.942,157.95,83100002.0
2007-01-24 14:10:00,157.957,157.965,157.951,157.952,141499999.0
2007-01-24 14:11:00,157.948,157.959,157.947,157.947,83900000.0
2007-01-24 14:12:00,157.954,157.959,157.937,157.959,103799998.0
2007-01-24 14:13:00,157.975,157.989,157.972,157.973,83799999.0
2007-01-24 14:14:00,157.977,157.977,157.952,157.959,182200000.0
2007-01-24 14:15:00,157.955,157.955,157.942,157.955,77900000.0
2007-01-24 14:16:00,157.947,157.963,157.947,157.961,75299999.0
2007-01-24 14:17:00,157.947,157.967,157.945,157.966,114999998.0
2007-01-24 14:18:00,157.95,157.95,157.935,157.935,158899998.0
2007-01-24 14:19:00,157.93,157.949,157.93,157.942,80200000.0
2007-01-24 14:20:00,157.944,157.97,157.939,157.97,79599998.0
2007-01-24 14:21:00,157.958,157.962,157.943,157.943,82000002.0
2007-01-24 14:22:00,157.944,157.944,157.919,157.925,110799998.0
2007-01-24 14:23:00,157.934,157.938,157.923,157.926,57400000.0
2007-01-24 14:24:00,157.927,157.927,157.908,157.926,38000000.0
2007-01-24 14:25:00,157.932,157.932,157.912,157.912,117599998.0
2007-01-24 14:26:00,157.912,157.924,157.912,157.919,48000000.0
2007-01-24 14:27:00,157.935,157.937,157.921,157.927,109599999.0
2007-01-24 14:28:00,157.927,157.936,157.917,157.936,123399999.0
2007-01-24 14:29:00,157.926,157.927,157.926,157.927,45500000.0
2007-01-24 14:30:00,157.923,157.929,157.922,157.922,90499998.0
2007-01-24 14:31:00,157.929,157.948,157.928,157.945,116099999.0
2007-01-24 14:32:00,157.947,157.952,157.942,157.948,117099999.0
2007-01-24 14:33:00,157.936,157.942,157.928,157.935,40100000.0
2007-01-24 14:34:00,157.935,157.942,157.924,157.924,139800002.0
2007-01-24 14:35:00,157.927,157.927,157.915,157.92,103800000.0
2007-01-24 14:36:00,157.917,157.93,157.917,157.92,156500001.0
2007-01-24 14:37:00,157.925,157.925,157.915,157.925,54000000.0
2007-01-24 14:38:00,157.915,157.917,157.9,157.911,190799998.0
2007-01-24 14:39:00,157.915,157.925,157.906,157.925,87500000.0
2007-01-24 14:40:00,157.92,157.92,157.9,157.917,136700001.0
2007-01-24 14:41:00,157.92,157.922,157.91,157.912,92699998.0
2007-01-24 14:42:00,157.906,157.943,157.906,157.94,133300002.0
2007-01-24 14:43:00,157.938,157.945,157.899,157.899,109900000.0
2007-01-24 14:44:00,157.906,157.906,157.893,157.895,34400000.0
2007-01-24 14:45:00,157.895,157.9,157.882,157.892,132099999.0
2007-01-24 14:46:00,157.9,157.9,157.887,157.887,68800000.0
2007-01-24 14:47:00,157.885,157.901,157.885,157.895,92999999.0
2007-01-24 14:48:00,157.898,157.898,157.875,157.888,77099999.0
2007-01-24 14:49:00,157.905,157.922,157.898,157.9,138200001.0
2007-01-24 14:50:00,157.905,157.922,157.897,157.922,93700000.0
2007-01-24 14:51:00,157.925,157.934,157.917,157.922,106100001.0
2007-01-24 14:52:00,157.903,157.921,157.903,157.913,74399999.0
2007-01-24 14:53:00,157.908,157.931,157.908,157.918,36600000.0
2007-01-24 14:54:00,157.923,157.925,157.912,157.912,90099999.0
2007-01-24 14:55:00,157.901,157.927,157.901,157.915,102900002.0
2007-01-24 14:56:00,157.922,157.932,157.922,157.93,163700001.0
2007-01-24 14:57:00,157.94,157.947,157.935,157.935,114300002.0
2007-01-24 14:58:00,157.93,157.935,157.923,157.923,94600000.0
2007-01-24 14:59:00,157.932,157.94,157.923,157.93,159899998.0
2007-01-24 15:00:00,157.941,157.941,157.913,157.913,48300000.0
2007-01-24 15:01:00,157.905,157.912,157.895,157.9,70800000.0
2007-01-24 15:02:00,157.902,157.915,157.9,157.915,102400001.0
2007-01-24 15:03:00,157.915,157.935,157.91,157.935,98299998.0
2007-01-24 15:04:00,157.942,157.95,157.938,157.945,42099999.0
2007-01-24 15:05:00,157.953,157.977,157.953,157.965,90600001.0
2007-01-24 15:06:00,157.966,157.976,157.966,157.976,64200000.0
2007-01-24 15:07:00,157.995,158.041,157.995,158.036,70100002.0
2007-01-24 15:08:00,158.067,158.075,158.048,158.062,189000002.0
2007-01-24 15:09:00,158.05,158.05,158.028,158.028,72000001.0
2007-01-24 15:10:00,158.014,158.076,158.014,158.076,71400001.0
2007-01-24 15:11:00,158.086,158.086,158.066,158.066,138200000.0
2007-01-24 15:12:00,158.057,158.074,158.053,158.06,83400001.0
2007-01-24 15:13:00,158.053,158.053,158.027,158.027,81600000.0
2007-01-24 15:14:00,158.032,158.047,158.026,158.047,114899998.0
2007-01-24 15:15:00,158.036,158.057,158.023,158.023,68500000.0
2007-01-24 15:16:00,158.031,158.058,158.018,158.057,83300001.0
2007-01-24 15:17:00,158.059,158.059,158.031,158.046,117900001.0
2007-01-24 15:18:00,158.056,158.058,158.037,158.037,105699998.0
2007-01-24 15:19:00,158.034,158.043,158.032,158.043,49500000.0
2007-01-24 15:20:00,158.035,158.048,158.019,158.048,95700001.0
2007-01-24 15:21:00,158.051,158.058,158.036,158.048,114400000.0
2007-01-24 15:22:00,158.053,158.055,158.04,158.047,74900001.0
2007-01-24 15:23:00,158.045,158.058,158.04,158.04,147300000.0
2007-01-24 15:24:00,158.031,158.031,158.008,158.013,49300000.0
2007-01-24 15:25:00,157.999,157.999,157.96,157.96,69099998.0
2007-01-24 15:26:00,157.97,157.983,157.97,157.975,118899998.0
2007-01-24 15:27:00,157.978,157.978,157.966,157.966,93500000.0
2007-01-24 15:28:00,157.973,157.98,157.954,157.98,148899998.0
2007-01-24 15:29:00,157.982,157.99,157.975,157.985,111700001.0
2007-01-24 15:30:00,157.982,157.983,157.967,157.971,164500001.0
2007-01-24 15:31:00,157.963,157.974,157.961,157.974,47400000.0
2007-01-24 15:32:00,157.972,157.972,157.957,157.957,111200002.0
2007-01-24 15:33:00,157.964,157.978,157.942,157.942,58500000.0
2007-01-24 15:34:00,157.942,157.962,157.934,157.962,76300000.0
2007-01-24 15:35:00,157.96,157.96,157.911,157.911,57800000.0
2007-01-24 15:36:00,157.921,157.943,157.921,157.925,127100001.0
2007-01-24 15:37:00,157.949,157.95,157.924,157.925,189500000.0
2007-01-24 15:38:00,157.917,157.917,157.873,157.873,37400000.0
2007-01-24 15:39:00,157.87,157.87,157.84,157.84,65799998.0
2007-01-24 15:40:00,157.84,157.848,157.833,157.833,117100000.0
2007-01-24 15:41:00,157.842,157.842,157.841,157.841,19200000.0
2007-01-24 15:42:00,157.848,157.851,157.848,157.848,47200000.0
2007-01-24 15:43:00,157.838,157.858,157.838,157.852,40300000.0
2007-01-24 15:44:00,157.843,157.866,157.839,157.858,161199997.0
2007-01-24 15:45:00,157.881,157.885,157.86,157.861,82399999.0
2007-01-24 15:46:00,157.856,157.878,157.856,157.871,163799998.0
2007-01-24 15:47:00,157.875,157.88,157.864,157.866,78200000.0
2007-01-24 15:48:00,157.871,157.878,157.853,157.853,92700002.0
2007-01-24 15:49:00,157.855,157.869,157.852,157.852,61600000.0
2007-01-24 15:50:00,157.85,157.85,157.816,157.843,143500000.0
2007-01-24 15:51:00,157.863,157.87,157.852,157.859,78100000.0
2007-01-24 15:52:00,157.862,157.862,157.845,157.851,114099999.0
2007-01-24 15:53:00,157.845,157.86,157.84,157.856,121199999.0
2007-01-24 15:54:00,157.855,157.859,157.841,157.848,121199997.0
2007-01-24 15:55:00,157.834,157.835,157.794,157.794,56000000.0
2007-01-24 15:56:00,157.793,157.795,157.757,157.757,79399998.0
2007-01-24 15:57:00,157.759,157.759,157.727,157.727,56799999.0
2007-01-24 15:58:00,157.726,157.738,157.701,157.714,67900000.0
2007-01-24 15:59:00,157.697,157.697,157.681,157.681,39200000.0
2007-01-24 16:00:00,157.653,157.653,157.58,157.58,101799998.0
2007-01-24 16:01:00,157.579,157.606,157.579,157.582,131299998.0
2007-01-24 16:02:00,157.565,157.565,157.541,157.562,100700001.0
2007-01-24 16:03:00,157.564,157.565,157.554,157.56,118200000.0
2007-01-24 16:04:00,157.565,157.594,157.565,157.594,68000000.0
2007-01-24 16:05:00,157.596,157.596,157.575,157.591,72500000.0
2007-01-24 16:06:00,157.599,157.61,157.595,157.61,112899999.0
2007-01-24 16:07:00,157.607,157.64,157.607,157.624,106800000.0
2007-01-24 16:08:00,157.618,157.618,157.601,157.616,132099999.0
2007-01-24 16:09:00,157.608,157.623,157.602,157.614,53100000.0
2007-01-24 16:10:00,157.616,157.622,157.587,157.597,98400001.0
2007-01-24 16:11:00,157.592,157.596,157.544,157.55,27100000.0
2007-01-24 16:12:00,157.557,157.571,157.545,157.545,119799999.0
2007-01-24 16:13:00,157.564,157.564,157.541,157.552,212700000.0
2007-01-24 16:14:00,157.566,157.574,157.558,157.564,17100000.0
2007-01-24 16:15:00,157.551,157.607,157.551,157.607,138600001.0
2007-01-24 16:16:00,157.617,157.627,157.612,157.619,99600001.0
2007-01-24 16:17:00,157.627,157.636,157.613,157.613,215299999.0
2007-01-24 16:18:00,157.605,157.624,157.583,157.624,79800000.0
2007-01-24 16:19:00,157.619,157.619,157.561,157.561,54999999.0
2007-01-24 16:20:00,157.553,157.564,157.546,157.564,70200001.0
2007-01-24 16:21:00,157.567,157.579,157.567,157.575,62000000.0
2007-01-24 16:22:00,157.577,157.587,157.556,157.56,114400002.0
2007-01-24 16:23:00,157.577,157.588,157.564,157.585,113500000.0
2007-01-24 16:24:00,157.601,157.607,157.578,157.578,51500000.0
2007-01-24 16:25:00,157.582,157.582,157.566,157.57,62200000.0
2007-01-24 16:26:00,157.575,157.579,157.56,157.575,76900000.0
2007-01-24 16:27:00,157.595,157.645,157.591,157.645,156200000.0
2007-01-24 16:28:00,157.652,157.654,157.638,157.64,95099999.0
2007-01-24 16:29:00,157.64,157.661,157.64,157.66,151399997.0
2007-01-24 16:30:00,157.676,157.7,157.672,157.7,54700000.0
2007-01-24 16:31:00,157.699,157.728,157.699,157.719,113799998.0
2007-01-24 16:32:00,157.726,157.755,157.726,157.746,62499999.0
2007-01-24 16:33:00,157.75,157.76,157.744,157.76,50900001.0
2007-01-24 16:34:00,157.761,157.761,157.736,157.744,107700000.0
2007-01-24 16:35:00,157.754,157.76,157.741,157.753,129800002.0
2007-01-24 16:36:00,157.75,157.768,157.75,157.768,99900000.0
2007-01-24 16:37:00,157.766,157.77,157.755,157.755,46700001.0
2007-01-24 16:38:00,157.748,157.76,157.742,157.76,73200000.0
2007-01-24 16:39:00,157.76,157.76,157.75,157.758,104599998.0
2007-01-24 16:40:00,157.741,157.759,157.741,157.747,190400002.0
2007-01-24 16:41:00,157.757,157.764,157.737,157.755,92300000.0
2007-01-24 16:42:00,157.777,157.805,157.777,157.796,96599999.0
2007-01-24 16:43:00,157.812,157.86,157.812,157.86,116200001.0
2007-01-24 16:44:00,157.85,157.864,157.834,157.835,112400001.0
2007-01-24 16:45:00,157.83,157.83,157.816,157.825,98100002.0
2007-01-24 16:46:00,157.825,157.825,157.79,157.794,62400000.0
2007-01-24 16:47:00,157.79,157.795,157.785,157.795,118499999.0
2007-01-24 16:48:00,157.783,157.783,157.77,157.776,81999998.0
2007-01-24 16:49:00,157.772,157.776,157.762,157.762,130999999.0
2007-01-24 16:50:00,157.765,157.765,157.744,157.744,117000001.0
2007-01-24 16:51:00,157.754,157.761,157.751,157.755,168599997.0
2007-01-24 16:52:00,157.757,157.757,157.739,157.74,84400000.0
2007-01-24 16:53:00,157.745,157.754,157.74,157.748,78399999.0
2007-01-24 16:54:00,157.746,157.746,157.721,157.721,48800000.0
2007-01-24 16:55:00,157.722,157.724,157.715,157.719,85700001.0
2007-01-24 16:56:00,157.728,157.736,157.715,157.715,126900001.0
2007-01-24 16:57:00,157.708,157.734,157.701,157.734,67100000.0
2007-01-24 16:58:00,157.737,157.742,157.731,157.742,161000000.0
2007-01-24 16:59:00,157.738,157.738,157.716,157.726,63200000.0
2007-01-24 17:00:00,157.726,157.763,157.726,157.76,101100000.0
2007-01-24 17:01:00,157.75,157.75,157.723,157.729,69599999.0
2007-01-24 17:02:00,157.724,157.737,157.724,157.737,45900000.0
2007-01-24 17:03:00,157.728,157.736,157.716,157.718,36200000.0
2007-01-24 17:04:00,157.716,157.74,157.716,157.734,193400002.0
2007-01-24 17:05:00,157.736,157.747,157.732,157.732,48700000.0
2007-01-24 17:06:00,157.74,157.74,157.714,157.715,64600001.0
2007-01-24 17:07:00,157.714,157.735,157.703,157.735,119000000.0
2007-01-24 17:08:00,157.742,157.744,157.73,157.73,86000000.0
2007-01-24 17:09:00,157.734,157.746,157.734,157.74,100600000.0
2007-01-24 17:10:00,157.737,157.779,157.737,157.778,83600000.0
2007-01-24 17:11:00,157.786,157.792,157.775,157.777,108399998.0
2007-01-24 17:12:00,157.763,157.763,157.316,157.32,150499998.0
2007-01-24 17:13:00,157.295,157.295,157.172,157.173,115100000.0
2007-01-24 17:14:00,157.163,157.174,157.148,157.174,120800000.0
2007-01-24 17:15:00,157.179,157.183,157.123,157.127,115999998.0
2007-01-24 17:16:00,157.093,157.093,157.048,157.061,77700002.0
2007-01-24 17:17:00,157.026,157.026,156.978,156.978,37600000.0
2007-01-24 17:18:00,156.955,156.955,156.866,156.868,119100000.0
2007-01-24 17:19:00,156.874,156.874,156.838,156.841,140899999.0
2007-01-24 17:20:00,156.812,156.812,156.75,156.75,107600000.0
2007-01-24 17:21:00,156.721,156.724,156.671,156.671,69500001.0
2007-01-24 17:22:00,156.656,156.727,156.656,156.727,59300000.0
2007-01-24 17:23:00,156.7,156.718,156.667,156.667,177100001.0
2007-01-24 17:24:00,156.667,156.673,156.641,156.641,101799999.0
2007-01-24 17:25:00,156.646,156.659,156.629,156.659,105300003.0
2007-01-24 17:26:00,156.66,156.707,156.66,156.707,119799998.0
2007-01-24 17:27:00,156.7,156.715,156.695,156.715,152700000.0
2007-01-24 17:28:00,156.713,156.77,156.713,156.77,107399998.0
2007-01-24 17:29:00,156.77,156.838,156.77,156.838,110300000.0
2007-01-24 17:30:00,156.849,156.915,156.849,156.915,23900000.0
2007-01-24 17:31:00,156.945,156.954,156.929,156.935,60100000.0
2007-01-24 17:32:00,156.91,156.938,156.896,156.938,79100000.0
2007-01-24 17:33:00,156.941,157.042,156.941,157.042,101499997.0
2007-01-24 17:34:00,157.059,157.064,157.043,157.064,48000000.0
2007-01-24 17:35:00,157.081,157.081,157.025,157.025,79899998.0
2007-01-24 17:36:00,157.005,157.005,156.977,156.978,68699999.0
2007-01-24 17:37:00,156.979,156.993,156.979,156.992,64600001.0
2007-01-24 17:38:00,156.994,156.994,156.928,156.928,44500000.0
2007-01-24 17:39:00,156.907,156.922,156.9,156.9,32100000.0
2007-01-24 17:40:00,156.878,156.878,156.855,156.855,80700000.0
2007-01-24 17:41:00,156.853,156.855,156.838,156.845,138500000.0
2007-01-24 17:42:00,156.853,156.853,156.814,156.814,20800000.0
2007-01-24 17:43:00,156.818,156.86,156.818,156.852,94599999.0
2007-01-24 17:44:00,156.86,156.86,156.838,156.859,105099999.0
2007-01-24 17:45:00,156.866,156.867,156.843,156.856,49400000.0
2007-01-24 17:46:00,156.855,156.88,156.85,156.88,68000001.0
2007-01-24 17:47:00,156.891,156.894,156.872,156.894,189400000.0
2007-01-24 17:48:00,156.899,156.915,156.895,156.914,69600000.0
2007-01-24 17:49:00,156.891,156.913,156.891,156.913,35500000.0
2007-01-24 17:50:00,156.93,156.936,156.906,156.906,22400000.0
2007-01-24 17:51:00,156.886,156.886,156.783,156.783,211800000.0
2007-01-24 17:52:00,156.765,156.793,156.756,156.793,88499999.0
2007-01-24 17:53:00,156.781,156.781,156.767,156.77,41400000.0
2007-01-24 17:54:00,156.775,156.828,156.775,156.828,82200000.0
2007-01-24 17:55:00,156.817,156.817,156.795,156.81,144600000.0
2007-01-24 17:56:00,156.81,156.81,156.79,156.805,121399998.0
2007-01-24 17:57:00,156.806,156.814,156.799,156.799,85300001.0
2007-01-24 17:58:00,156.8,156.823,156.8,156.818,89099998.0
2007-01-24 17:59:00,156.82,156.828,156.812,156.819,115900000.0
2007-01-24 18:00:00,156.818,156.851,156.818,156.851,91300001.0
2007-01-24 18:01:00,156.85,156.897,156.85,156.888,1217199996.0
2007-01-24 18:02:00,156.899,156.918,156.894,156.909,2114399996.0
2007-01-24 18:03:00,156.56,156.58,156.54,156.54,1530899997.0
2007-01-24 18:04:00,156.893,156.893,156.844,156.855,1530899997.0
2007-01-24 18:05:00,156.851,156.87,156.85,156.857,1625800001.0
2007-01-24 18:06:00,156.846,156.846,156.804,156.818,1050999997.0
2007-01-24 18:07:00,156.808,156.828,156.795,156.813,1607099997.0
2007-01-24 18:08:00,156.816,156.821,156.797,156.797,1439599997.0
2007-01-24 18:09:00,156.798,156.818,156.781,156.818,1438100003.0
2007-01-24 18:10:00,156.82,156.82,156.797,156.8,1070700000.0
2007-01-24 18:11:00,156.816,156.841,156.816,156.829,690700001.0
2007-01-24 18:12:00,156.834,156.875,156.834,156.87,899099997.0
2007-01-24 18:13:00,156.863,156.865,156.812,156.812,1395899996.0
2007-01-24 18:14:00,156.805,156.821,156.789,156.789,1456600000.0
2007-01-24 18:15:00,156.79,156.796,156.748,156.757,1700100004.0
2007-01-24 18:16:00,156.746,156.746,156.613,156.613,1376100000.0
2007-01-24 18:17:00,156.618,156.658,156.612,156.658,799300000.0
2007-01-24 18:18:00,156.653,156.657,156.632,156.655,611299996.0
2007-01-24 18:19:00,156.655,156.658,156.629,156.644,767300005.0
2007-01-24 18:20:00,156.647,156.657,156.642,156.645,1466699995.0
2007-01-24 18:21:00,156.643,156.66,156.624,156.631,1092500001.0
2007-01-24 18:22:00,156.623,156.623,156.589,156.612,974799998.0
2007-01-24 18:23:00,156.615,156.641,156.615,156.641,1512699999.0
2007-01-24 18:24:00,156.635,156.635,156.609,156.609,1189799998.0
2007-01-24 18:25:00,156.606,156.606,156.537,156.537,1138900004.0
2007-01-24 18:26:00,156.535,156.566,156.531,156.565,852800003.0
2007-01-24 18:27:00,156.586,156.611,156.582,156.6,725400001.0
2007-01-24 18:28:00,156.623,156.653,156.623,156.653,1006699992.0
2007-01-24 18:29:00,156.662,156.683,156.649,156.683,743599997.0
2007-01-24 18:30:00,156.694,156.712,156.689,156.712,404399997.0
2007-01-24 18:31:00,156.705,156.705,156.662,156.679,837899995.0
2007-01-24 18:32:00,156.662,156.665,156.607,156.607,1286299995.0
2007-01-24 18:33:00,156.605,156.608,156.568,156.57,1454100005.0
2007-01-24 18:34:00,156.547,156.565,156.511,156.522,1087199992.0
2007-01-24 18:35:00,156.536,156.564,156.524,156.557,1266800004.0
2007-01-24 18:36:00,156.565,156.585,156.565,156.571,743000003.0
2007-01-24 18:37:00,156.567,156.578,156.547,156.578,561200000.0
2007-01-24 18:38:00,156.589,156.611,156.589,156.605,347400002.0
2007-01-24 18:39:00,156.595,156.595,156.554,156.555,515000003.0
2007-01-24 18:40:00,156.555,156.571,156.542,156.542,879999998.0
2007-01-24 18:41:00,156.551,156.559,156.545,156.555,498300003.0
2007-01-24 18:42:00,156.554,156.555,156.53,156.555,657799996.0
2007-01-24 18:43:00,156.557,156.563,156.552,156.553,200899998.0
2007-01-24 18:44:00,156.555,156.599,156.555,156.599,532199997.0
2007-01-24 18:45:00,156.599,156.603,156.588,156.592,220200000.0
2007-01-24 18:46:00,156.59,156.61,156.573,156.61,414500000.0
2007-01-24 18:47:00,156.608,156.617,156.599,156.606,159400000.0
2007-01-24 18:48:00,156.597,156.608,156.573,156.578,569300002.0
2007-01-24 18:49:00,156.576,156.604,156.576,156.601,645499995.0
2007-01-24 18:50:00,156.609,156.635,156.606,156.635,714999999.0
2007-01-24 18:51:00,156.638,156.645,156.627,156.63,566999998.0
2007-01-24 18:52:00,156.635,156.657,156.615,156.653,684599999.0
2007-01-24 18:53:00,156.647,156.676,156.647,156.665,1165499990.0
2007-01-24 18:54:00,156.667,156.667,156.639,156.639,659100001.0
2007-01-24 18:55:00,156.639,156.656,156.635,156.637,953800004.0
2007-01-24 18:56:00,156.622,156.635,156.613,156.618,438399999.0
2007-01-24 18:57:00,156.62,156.622,156.598,156.608,475199994.0
2007-01-24 18:58:00,156.598,156.618,156.594,156.605,629299998.0
2007-01-24 18:59:00,156.604,156.604,156.559,156.559,721700002.0
2007-01-24 19:00:00,156.535,156.553,156.525,156.54,241700002.0
2007-01-24 19:01:00,156.535,156.535,156.512,156.512,154700000.0
2007-01-24 19:02:00,156.514,156.532,156.514,156.524,302399999.0
2007-01-24 19:03:00,156.525,156.573,156.525,156.564,838099996.0
2007-01-24 19:04:00,156.555,156.555,156.529,156.555,559000003.0
2007-01-24 19:05:00,156.566,156.577,156.555,156.568,624199994.0
2007-01-24 19:06:00,156.576,156.6,156.572,156.588,985899997.0
2007-01-24 19:07:00,156.588,156.589,156.575,156.575,1081799996.0
2007-01-24 19:08:00,156.579,156.585,156.566,156.576,760700001.0
2007-01-24 19:09:00,156.579,156.603,156.573,156.581,681499997.0
2007-01-24 19:10:00,156.596,156.597,156.584,156.585,157900002.0
2007-01-24 19:11:00,156.578,156.578,156.547,156.547,403900000.0
2007-01-24 19:12:00,156.55,156.565,156.535,156.549,388799999.0
2007-01-24 19:13:00,156.543,156.552,156.533,156.552,124900001.0
2007-01-24 19:14:00,156.543,156.55,156.533,156.54,305500000.0
2007-01-24 19:15:00,156.525,156.548,156.514,156.53,977600001.0
2007-01-24 19:16:00,156.538,156.538,156.513,156.518,340700003.0
2007-01-24 19:17:00,156.515,156.527,156.513,156.517,439999996.0
2007-01-24 19:18:00,156.517,156.519,156.503,156.51,317399999.0
2007-01-24 19:19:00,156.505,156.505,156.488,156.501,539299999.0
2007-01-24 19:20:00,156.499,156.505,156.46,156.464,281700000.0
2007-01-24 19:21:00,156.465,156.477,156.455,156.464,499399999.0
2007-01-24 19:22:00,156.468,156.484,156.468,156.475,112400001.0
2007-01-24 19:23:00,156.487,156.494,156.481,156.49,1233800007.0
2007-01-24 19:24:00,156.491,156.503,156.487,156.498,586200002.0
2007-01-24 19:25:00,156.506,156.599,156.506,156.598,534399994.0
2007-01-24 19:26:00,156.611,156.641,156.604,156.632,1201599995.0
2007-01-24 19:27:00,156.645,156.671,156.642,156.665,817100007.0
2007-01-24 19:28:00,156.669,156.682,156.662,156.67,568500004.0
2007-01-24 19:29:00,156.669,156.681,156.651,156.681,341500000.0
2007-01-24 19:30:00,156.683,156.689,156.672,156.68,689099995.0
2007-01-24 19:31:00,156.674,156.674,156.662,156.672,834399997.0
2007-01-24 19:32:00,156.666,156.694,156.666,156.689,715099999.0
2007-01-24 19:33:00,156.685,156.69,156.665,156.675,514900004.0
2007-01-24 19:34:00,156.673,156.673,156.655,156.66,1100199993.0
2007-01-24 19:35:00,156.654,156.661,156.644,156.65,551799999.0
2007-01-24 19:36:00,156.66,156.677,156.66,156.677,590300000.0
2007-01-24 19:37:00,156.67,156.67,156.665,156.665,61600000.0
2007-01-24 19:38:00,156.675,156.706,156.675,156.706,510599997.0
2007-01-24 19:39:00,156.715,156.718,156.696,156.703,656599995.0
2007-01-24 19:40:00,156.713,156.735,156.712,156.735,623699996.0
2007-01-24 19:41:00,156.731,156.74,156.701,156.701,925700000.0
2007-01-24 19:42:00,156.704,156.722,156.702,156.714,425500001.0
2007-01-24 19:43:00,156.721,156.729,156.713,156.72,129899998.0
2007-01-24 19:44:00,156.729,156.756,156.729,156.75,552299997.0
2007-01-24 19:45:00,156.758,156.758,156.738,156.742,124199998.0
2007-01-24 19:46:00,156.747,156.755,156.736,156.737,339600001.0
2007-01-24 19:47:00,156.738,156.755,156.738,156.747,110300000.0
2007-01-24 19:48:00,156.747,156.759,156.737,156.74,848199993.0
2007-01-24 19:49:00,156.742,156.757,156.741,156.749,299500000.0
2007-01-24 19:50:00,156.748,156.749,156.739,156.748,350700000.0
2007-01-24 19:51:00,156.747,156.747,156.732,156.735,276500003.0
2007-01-24 19:52:00,156.737,156.748,156.729,156.733,443099998.0
2007-01-24 19:53:00,156.725,156.73,156.715,156.726,511299999.0
2007-01-24 19:54:00,156.728,156.742,156.727,156.733,350099997.0
2007-01-24 19:55:00,156.735,156.776,156.729,156.757,268999997.0
2007-01-24 19:56:00,156.759,156.765,156.74,156.74,371500001.0
2007-01-24 19:57:00,156.732,156.752,156.732,156.739,417100002.0
2007-01-24 19:58:00,156.736,156.751,156.735,156.748,532999999.0
2007-01-24 19:59:00,156.752,156.763,156.749,156.749,561600000.0
2007-01-24 20:00:00,156.754,156.759,156.738,156.75,245800003.0
2007-01-24 20:01:00,156.749,156.753,156.738,156.742,412900004.0
2007-01-24 20:02:00,156.733,156.733,156.703,156.713,249999999.0
2007-01-24 20:03:00,156.725,156.732,156.718,156.721,183400001.0
2007-01-24 20:04:00,156.721,156.74,156.721,156.724,398699999.0
2007-01-24 20:05:00,156.715,156.715,156.692,156.701,691400001.0
2007-01-24 20:06:00,156.702,156.702,156.684,156.697,640900003.0
2007-01-24 20:07:00,156.686,156.699,156.686,156.69,270199998.0
2007-01-24 20:08:00,156.693,156.71,156.693,156.7,547999997.0
2007-01-24 20:09:00,156.703,156.718,156.702,156.715,456099999.0
2007-01-24 20:10:00,156.706,156.706,156.69,156.692,306700001.0
2007-01-24 20:11:00,156.694,156.698,156.679,156.68,794599997.0
2007-01-24 20:12:00,156.67,156.688,156.66,156.67,859199993.0
2007-01-24 20:13:00,156.663,156.679,156.662,156.675,285399999.0
2007-01-24 20:14:00,156.67,156.678,156.662,156.672,432000003.0
2007-01-24 20:15:00,156.688,156.694,156.678,156.678,917899996.0
2007-01-24 20:16:00,156.684,156.708,156.68,156.685,557100000.0
2007-01-24 20:17:00,156.685,156.694,156.681,156.682,211200000.0
2007-01-24 20:18:00,156.682,156.688,156.682,156.688,124099998.0
2007-01-24 20:19:00,156.689,156.689,156.667,156.667,543600001.0
2007-01-24 20:20:00,156.665,156.67,156.659,156.663,213600001.0
2007-01-24 20:21:00,156.66,156.67,156.655,156.667,559500003.0
2007-01-24 20:22:00,156.667,156.667,156.648,156.648,406299997.0
2007-01-24 20:23:00,156.65,156.654,156.636,156.644,503000000.0
2007-01-24 20:24:00,156.649,156.649,156.64,156.642,220099999.0
2007-01-24 20:25:00,156.638,156.646,156.624,156.646,356999996.0
2007-01-24 20:26:00,156.651,156.661,156.648,156.652,346799999.0
2007-01-24 20:27:00,156.65,156.664,156.643,156.664,686299995.0
2007-01-24 20:28:00,156.655,156.656,156.639,156.64,1073199997.0
2007-01-24 20:29:00,156.641,156.662,156.639,156.657,1119400001.0
2007-01-24 20:30:00,156.65,156.665,156.635,156.665,2035899995.0
2007-01-24 20:31:00,156.675,156.698,156.675,156.684,1335599990.0
2007-01-24 20:32:00,156.678,156.683,156.665,156.675,1109399993.0
2007-01-24 20:33:00,156.674,156.681,156.671,156.677,398600001.0
2007-01-24 20:34:00,156.664,156.682,156.662,156.677,345199997.0
2007-01-24 20:35:00,156.676,156.676,156.655,156.655,358400001.0
2007-01-24 20:36:00,156.648,156.649,156.635,156.645,540299998.0
2007-01-24 20:37:00,156.646,156.659,156.646,156.657,408099999.0
2007-01-24 20:38:00,156.669,156.68,156.663,156.672,795200003.0
2007-01-24 20:39:00,156.67,156.678,156.661,156.678,704600006.0
2007-01-24 20:40:00,156.675,156.688,156.669,156.675,1128800003.0
2007-01-24 20:41:00,156.675,156.684,156.667,156.671,520799997.0
2007-01-24 20:42:00,156.666,156.666,156.65,156.653,283299998.0
2007-01-24 20:43:00,156.654,156.654,156.638,156.648,301899999.0
2007-01-24 20:44:00,156.648,156.667,156.642,156.657,637400001.0
2007-01-24 20:45:00,156.66,156.66,156.637,156.642,605399991.0
2007-01-24 20:46:00,156.654,156.66,156.646,156.653,743299996.0
2007-01-24 20:47:00,156.641,156.647,156.62,156.628,724699993.0
2007-01-24 20:48:00,156.626,156.638,156.624,156.625,635599998.0
2007-01-24 20:49:00,156.63,156.64,156.623,156.638,351300003.0
2007-01-24 20:50:00,156.635,156.649,156.631,156.635,1195399999.0
2007-01-24 20:51:00,156.635,156.64,156.632,156.64,475399999.0
2007-01-24 20:52:00,156.637,156.637,156.624,156.627,233100002.0
2007-01-24 20:53:00,156.625,156.635,156.617,156.635,992899998.0
2007-01-24 20:54:00,156.63,156.635,156.624,156.63,255100000.0
2007-01-24 20:55:00,156.628,156.642,156.614,156.622,820700001.0
2007-01-24 20:56:00,156.615,156.63,156.607,156.615,909900000.0
2007-01-24 20:57:00,156.62,156.66,156.62,156.643,695000000.0
2007-01-24 20:58:00,156.651,156.651,156.631,156.633,1235199995.0
2007-01-24 20:59:00,156.635,156.656,156.635,156.648,1126500000.0
2007-01-24 21:00:00,156.645,156.65,156.63,156.64,1150499996.0
2007-01-24 21:01:00,156.648,156.661,156.64,156.648,971699996.0
2007-01-24 21:02:00,156.64,156.656,156.636,156.637,494399997.0
2007-01-24 21:03:00,156.633,156.642,156.625,156.625,804399993.0
2007-01-24 21:04:00,156.634,156.637,156.618,156.637,545699998.0
2007-01-24 21:05:00,156.638,156.64,156.624,156.63,581699999.0
2007-01-24 21:06:00,156.625,156.637,156.624,156.627,634400001.0
2007-01-24 21:07:00,156.629,156.634,156.617,156.625,560899997.0
2007-01-24 21:08:00,156.628,156.637,156.623,156.623,419200002.0
2007-01-24 21:09:00,156.631,156.633,156.621,156.621,164100001.0
2007-01-24 21:10:00,156.616,156.616,156.578,156.592,337199999.0
2007-01-24 21:11:00,156.585,156.602,156.566,156.596,167399997.0
2007-01-24 21:12:00,156.595,156.612,156.585,156.601,600799994.0
2007-01-24 21:13:00,156.598,156.617,156.58,156.617,537600005.0
2007-01-24 21:14:00,156.618,156.643,156.618,156.638,794300002.0
2007-01-24 21:15:00,156.641,156.67,156.638,156.652,728600005.0
2007-01-24 21:16:00,156.648,156.657,156.636,156.654,502500004.0
2007-01-24 21:17:00,156.653,156.665,156.653,156.658,637899996.0
2007-01-24 21:18:00,156.665,156.705,156.665,156.705,312100001.0
2007-01-24 21:19:00,156.703,156.709,156.688,156.688,572999996.0
2007-01-24 21:20:00,156.689,156.694,156.665,156.665,1206200000.0
2007-01-24 21:21:00,156.655,156.662,156.646,156.656,757199995.0
2007-01-24 21:22:00,156.658,156.676,156.655,156.657,879599998.0
2007-01-24 21:23:00,156.674,156.689,156.674,156.68,602699999.0
2007-01-24 21:24:00,156.674,156.687,156.666,156.67,729499995.0
2007-01-24 21:25:00,156.673,156.693,156.672,156.689,710700002.0
2007-01-24 21:26:00,156.688,156.713,156.688,156.704,291799997.0
2007-01-24 21:27:00,156.707,156.707,156.686,156.706,167800000.0
2007-01-24 21:28:00,156.693,156.707,156.693,156.707,203700004.0
2007-01-24 21:29:00,156.71,156.715,156.689,156.695,275900003.0
2007-01-24 21:30:00,156.695,156.719,156.695,156.714,393700001.0
2007-01-24 21:31:00,156.715,156.727,156.715,156.727,90299999.0
2007-01-24 21:32:00,156.732,156.747,156.73,156.747,634200003.0
2007-01-24 21:33:00,156.751,156.765,156.751,156.758,177099999.0
2007-01-24 21:34:00,156.757,156.765,156.752,156.752,263900002.0
2007-01-24 21:35:00,156.752,156.765,156.749,156.765,290400001.0
2007-01-24 21:36:00,156.768,156.776,156.761,156.769,207899999.0
2007-01-24 21:37:00,156.774,156.782,156.768,156.768,77800000.0
2007-01-24 21:38:00,156.767,156.767,156.753,156.753,134200002.0
2007-01-24 21:39:00,156.755,156.776,156.749,156.776,230400000.0
2007-01-24 21:40:00,156.779,156.783,156.775,156.778,223800000.0
2007-01-24 21:41:00,156.773,156.773,156.759,156.764,110299998.0
2007-01-24 21:42:00,156.771,156.775,156.765,156.765,341100000.0
2007-01-24 21:43:00,156.757,156.762,156.747,156.75,500900007.0
2007-01-24 21:44:00,156.749,156.756,156.738,156.756,674699996.0
2007-01-24 21:45:00,156.76,156.765,156.757,156.76,272699999.0
2007-01-24 21:46:00,156.76,156.765,156.757,156.757,439699998.0
2007-01-24 21:47:00,156.759,156.765,156.749,156.765,246500001.0
2007-01-24 21:48:00,156.763,156.77,156.755,156.768,90400000.0
2007-01-24 21:49:00,156.763,156.774,156.762,156.763,144900000.0
2007-01-24 21:50:00,156.757,156.771,156.757,156.766,86800000.0
2007-01-24 21:51:00,156.765,156.78,156.765,156.773,126299999.0
2007-01-24 21:52:00,156.763,156.79,156.763,156.786,40500000.0
2007-01-24 21:53:00,156.784,156.801,156.783,156.801,64599999.0
2007-01-24 21:54:00,156.802,156.802,156.779,156.787,61900000.0
2007-01-24 21:55:00,156.799,156.799,156.789,156.789,56500001.0
2007-01-24 21:56:00,156.782,156.784,156.776,156.784,104599997.0
2007-01-24 21:57:00,156.787,156.79,156.782,156.782,35199999.0
2007-01-24 21:58:00,156.777,156.783,156.773,156.783,79200001.0
2007-01-24 21:59:00,156.779,156.793,156.756,156.756,111500000.0
2007-01-24 22:00:00,156.749,156.765,156.732,156.732,343500001.0
2007-01-24 22:01:00,156.726,156.726,156.703,156.712,486899997.0
2007-01-24 22:02:00,156.708,156.727,156.697,156.714,666200003.0
2007-01-24 22:03:00,156.707,156.727,156.705,156.719,64900000.0
2007-01-24 22:04:00,156.713,156.722,156.709,156.709,290499998.0
2007-01-24 22:05:00,156.707,156.712,156.702,156.71,109400001.0
2007-01-24 22:06:00,156.703,156.706,156.688,156.706,135400002.0
2007-01-24 22:07:00,156.698,156.698,156.685,156.693,83200000.0
2007-01-24 22:08:00,156.693,156.696,156.684,156.695,250999996.0
2007-01-24 22:09:00,156.683,156.683,156.669,156.67,55299999.0
2007-01-24 22:10:00,156.672,156.687,156.671,156.687,117399999.0
2007-01-24 22:11:00,156.681,156.688,156.673,156.682,130699999.0
2007-01-24 22:12:00,156.679,156.695,156.679,156.69,212899999.0
2007-01-24 22:13:00,156.685,156.685,156.668,156.673,188500000.0
2007-01-24 22:14:00,156.677,156.68,156.664,156.675,80700000.0
2007-01-24 22:15:00,156.686,156.719,156.686,156.702,135899999.0
2007-01-24 22:16:00,156.722,156.739,156.722,156.735,93400000.0
2007-01-24 22:17:00,156.717,156.726,156.715,156.719,88700000.0
2007-01-24 22:18:00,156.723,156.734,156.723,156.723,174899997.0
2007-01-24 22:19:00,156.724,156.736,156.724,156.724,180300001.0
2007-01-24 22:20:00,156.724,156.736,156.722,156.722,112499999.0
2007-01-24 22:21:00,156.72,156.72,156.707,156.711,85799999.0
2007-01-24 22:22:00,156.723,156.724,156.704,156.717,155699998.0
2007-01-24 22:23:00,156.717,156.727,156.717,156.72,271400002.0
2007-01-24 22:24:00,156.721,156.728,156.719,156.72,105400001.0
2007-01-24 22:25:00,156.721,156.739,156.713,156.713,239600002.0
2007-01-24 22:26:00,156.714,156.738,156.714,156.734,113699999.0
2007-01-24 22:27:00,156.736,156.756,156.734,156.752,744300007.0
2007-01-24 22:28:00,156.745,156.751,156.742,156.742,367899998.0
2007-01-24 22:29:00,156.745,156.746,156.741,156.741,49300000.0
2007-01-24 22:30:00,156.735,156.735,156.726,156.729,190000003.0
2007-01-24 22:31:00,156.732,156.738,156.723,156.737,105400000.0
2007-01-24 22:32:00,156.747,156.766,156.744,156.765,119900001.0
2007-01-24 22:33:00,156.772,156.78,156.763,156.78,298699999.0
2007-01-24 22:34:00,156.787,156.8,156.78,156.79,257100000.0
2007-01-24 22:35:00,156.783,156.783,156.774,156.778,131099997.0
2007-01-24 22:36:00,156.784,156.793,156.776,156.783,500900007.0
2007-01-24 22:37:00,156.782,156.786,156.776,156.784,268200004.0
2007-01-24 22:38:00,156.785,156.79,156.78,156.785,107000000.0
2007-01-24 22:39:00,156.785,156.79,156.783,156.785,297300004.0
2007-01-24 22:40:00,156.785,156.799,156.778,156.79,320299998.0
2007-01-24 22:41:00,156.791,156.799,156.784,156.784,105900000.0
2007-01-24 22:42:00,156.798,156.798,156.783,156.792,250499996.0
2007-01-24 22:43:00,156.808,156.808,156.79,156.79,91699998.0
2007-01-24 22:44:00,156.8,156.864,156.8,156.864,291300001.0
2007-01-24 22:45:00,156.878,156.908,156.878,156.895,296999998.0
2007-01-24 22:46:00,156.902,156.913,156.897,156.91,105099999.0
2007-01-24 22:47:00,156.909,156.909,156.894,156.904,85600000.0
2007-01-24 22:48:00,156.9,156.9,156.878,156.878,386200002.0
2007-01-24 22:49:00,156.879,156.896,156.874,156.89,359700001.0
2007-01-24 22:50:00,156.892,156.898,156.892,156.894,120500001.0
2007-01-24 22:51:00,156.894,156.904,156.888,156.894,247000001.0
2007-01-24 22:52:00,156.89,156.89,156.867,156.889,148699999.0
2007-01-24 22:53:00,156.882,156.884,156.871,156.875,219600001.0
2007-01-24 22:54:00,156.874,156.879,156.864,156.879,175799999.0
2007-01-24 22:55:00,156.881,156.906,156.881,156.885,76500000.0
2007-01-24 22:56:00,156.887,156.887,156.866,156.868,133300000.0
2007-01-24 22:57:00,156.863,156.898,156.863,156.898,221999994.0
2007-01-24 22:58:00,156.907,156.919,156.905,156.908,182200004.0
2007-01-24 22:59:00,156.912,156.921,156.901,156.915,171300001.0
2007-01-24 23:00:00,156.933,156.957,156.931,156.95,125599998.0
2007-01-24 23:01:00,156.954,156.964,156.941,156.959,107199999.0
2007-01-24 23:02:00,156.959,156.988,156.955,156.955,99900000.0
2007-01-24 23:03:00,156.936,156.936,156.899,156.9,33100000.0
2007-01-24 23:04:00,156.899,156.924,156.893,156.921,97300001.0
2007-01-24 23:05:00,156.928,156.933,156.921,156.921,100900001.0
2007-01-24 23:06:00,156.913,156.913,156.897,156.897,6600000.0
2007-01-24 23:07:00,156.898,156.913,156.897,156.913,142300001.0
2007-01-24 23:08:00,156.904,156.907,156.895,156.901,80800000.0
2007-01-24 23:09:00,156.902,156.902,156.889,156.898,85500000.0
2007-01-24 23:10:00,156.893,156.897,156.89,156.89,68699999.0
2007-01-24 23:11:00,156.881,156.897,156.881,156.897,54799999.0
2007-01-24 23:12:00,156.893,156.899,156.88,156.892,161400000.0
2007-01-24 23:13:00,156.884,156.884,156.879,156.879,15700000.0
2007-01-24 23:14:00,156.888,156.893,156.885,156.889,101400001.0
2007-01-24 23:15:00,156.897,156.916,156.897,156.911,93800001.0
2007-01-24 23:16:00,156.924,156.927,156.904,156.916,184800005.0
2007-01-24 23:17:00,156.926,156.949,156.915,156.949,79599999.0
2007-01-24 23:18:00,156.943,156.943,156.937,156.937,31199999.0
2007-01-24 23:19:00,156.922,156.933,156.922,156.927,133200002.0
2007-01-24 23:20:00,156.934,156.935,156.927,156.927,43500001.0
2007-01-24 23:21:00,156.933,156.941,156.927,156.929,84199999.0
2007-01-24 23:22:00,156.934,156.947,156.93,156.947,89400000.0
2007-01-24 23:23:00,156.944,156.944,156.93,156.939,47200000.0
2007-01-24 23:24:00,156.932,156.96,156.932,156.96,92199999.0
2007-01-24 23:25:00,156.966,156.983,156.966,156.981,102200001.0
2007-01-24 23:26:00,156.979,156.979,156.957,156.964,120900000.0
2007-01-24 23:27:00,156.972,156.972,156.958,156.962,30200000.0
2007-01-24 23:28:00,156.969,156.971,156.957,156.957,69000000.0
2007-01-24 23:29:00,156.961,156.97,156.958,156.97,90499998.0
2007-01-24 23:30:00,156.978,157.005,156.978,157.004,101200002.0
2007-01-24 23:31:00,157.015,157.026,157.015,157.02,83700000.0
2007-01-24 23:32:00,157.015,157.023,157.015,157.019,107099998.0
2007-01-24 23:33:00,157.025,157.043,157.025,157.043,41600000.0
2007-01-24 23:34:00,157.047,157.052,157.044,157.044,113799998.0
2007-01-24 23:35:00,157.041,157.041,157.024,157.035,89699999.0
2007-01-24 23:36:00,157.028,157.043,157.027,157.035,63100000.0
2007-01-24 23:37:00,157.039,157.046,157.033,157.045,128699998.0
2007-01-24 23:38:00,157.049,157.051,157.035,157.035,134499997.0
2007-01-24 23:39:00,157.048,157.05,157.034,157.047,87500000.0
2007-01-24 23:40:00,157.05,157.057,157.041,157.057,153400001.0
2007-01-24 23:41:00,157.067,157.087,157.066,157.081,118499997.0
2007-01-24 23:42:00,157.095,157.119,157.095,157.11,88100002.0
2007-01-24 23:43:00,157.11,157.11,157.09,157.098,141500000.0
2007-01-24 23:44:00,157.09,157.092,157.079,157.089,48600000.0
2007-01-24 23:45:00,157.084,157.084,157.07,157.08,64800002.0
2007-01-24 23:46:00,157.075,157.085,157.069,157.08,169299999.0
2007-01-24 23:47:00,157.08,157.085,157.067,157.067,71200000.0
2007-01-24 23:48:00,157.06,157.073,157.06,157.07,85500002.0
2007-01-24 23:49:00,157.072,157.072,157.058,157.058,43800000.0
2007-01-24 23:50:00,157.07,157.088,157.07,157.086,42600000.0
2007-01-24 23:51:00,157.081,157.091,157.068,157.068,82400001.0
2007-01-24 23:52:00,157.064,157.118,157.064,157.116,159800001.0
2007-01-24 23:53:00,157.121,157.135,157.117,157.135,67000000.0
2007-01-24 23:54:00,157.137,157.137,157.111,157.125,46300001.0
2007-01-24 23:55:00,157.128,157.14,157.123,157.123,171799995.0
2007-01-24 23:56:00,157.137,157.161,157.127,157.161,260799996.0
2007-01-24 23:57:00,157.157,157.163,157.153,157.163,87700000.0
2007-01-24 23:58:00,157.163,157.174,157.15,157.174,128900001.0
2007-01-24 23:59:00,157.175,157.175,157.159,157.173,141999998.0
2007-01-25 00:00:00,157.158,157.17,157.15,157.163,127999998.0
2007-01-25 00:01:00,157.167,157.17,157.155,157.164,72799999.0
2007-01-25 00:02:00,157.161,157.161,157.144,157.151,91999998.0
2007-01-25 00:03:00,157.154,157.16,157.143,157.145,91500001.0
2007-01-25 00:04:00,157.159,157.174,157.159,157.17,92400000.0
2007-01-25 00:05:00,157.161,157.161,157.139,157.153,140000001.0
2007-01-25 00:06:00,157.152,157.152,157.136,157.146,71600000.0
2007-01-25 00:07:00,157.152,157.161,157.15,157.153,41600000.0
2007-01-25 00:08:00,157.142,157.144,157.123,157.123,84400000.0
2007-01-25 00:09:00,157.128,157.131,157.111,157.114,196200007.0
2007-01-25 00:10:00,157.107,157.107,157.101,157.101,73999999.0
2007-01-25 00:11:00,157.096,157.096,157.091,157.091,35900000.0
2007-01-25 00:12:00,157.097,157.097,157.08,157.081,133500000.0
2007-01-25 00:13:00,157.07,157.083,157.07,157.083,133199995.0
2007-01-25 00:14:00,157.085,157.085,157.07,157.078,28999999.0
2007-01-25 00:15:00,157.087,157.088,157.068,157.072,176600002.0
2007-01-25 00:16:00,157.084,157.102,157.076,157.094,139799996.0
2007-01-25 00:17:00,157.092,157.113,157.092,157.113,71300000.0
2007-01-25 00:18:00,157.107,157.107,157.091,157.091,75900000.0
2007-01-25 00:19:00,157.082,157.082,157.069,157.077,48100000.0
2007-01-25 00:20:00,157.076,157.076,157.059,157.063,170400003.0
2007-01-25 00:21:00,157.051,157.069,157.051,157.068,165500002.0
2007-01-25 00:22:00,157.067,157.071,157.06,157.06,112900001.0
2007-01-25 00:23:00,157.058,157.065,157.049,157.065,90700002.0
2007-01-25 00:24:00,157.073,157.073,157.064,157.065,156799999.0
2007-01-25 00:25:00,157.075,157.075,157.067,157.075,95099998.0
2007-01-25 00:26:00,157.07,157.073,157.066,157.066,97300002.0
2007-01-25 00:27:00,157.065,157.074,157.065,157.07,83199999.0
2007-01-25 00:28:00,157.067,157.097,157.067,157.076,76600000.0
2007-01-25 00:29:00,157.088,157.096,157.084,157.094,117500002.0
2007-01-25 00:30:00,157.095,157.103,157.091,157.095,151599998.0
2007-01-25 00:31:00,157.09,157.102,157.086,157.092,124600001.0
2007-01-25 00:32:00,157.099,157.109,157.095,157.107,28000000.0
2007-01-25 00:33:00,157.108,157.108,157.098,157.107,80100000.0
2007-01-25 00:34:00,157.109,157.11,157.098,157.103,124900001.0
2007-01-25 00:35:00,157.101,157.103,157.087,157.103,73600000.0
2007-01-25 00:36:00,157.099,157.099,157.086,157.086,61300000.0
2007-01-25 00:37:00,157.087,157.095,157.081,157.09,136300002.0
2007-01-25 00:38:00,157.085,157.085,157.045,157.045,167100003.0
2007-01-25 00:39:00,157.039,157.05,157.03,157.046,139700001.0
2007-01-25 00:40:00,157.042,157.049,157.003,157.009,119900000.0
2007-01-25 00:41:00,157.008,157.015,157.006,157.015,51900000.0
2007-01-25 00:42:00,157.008,157.009,156.998,157.004,171800002.0
2007-01-25 00:43:00,156.999,157.004,156.981,156.982,81500001.0
2007-01-25 00:44:00,156.99,156.995,156.98,156.995,86199999.0
2007-01-25 00:45:00,156.999,157.011,156.989,156.995,103300002.0
2007-01-25 00:46:00,156.978,156.978,156.951,156.952,48300000.0
2007-01-25 00:47:00,156.967,156.981,156.963,156.963,44100001.0
2007-01-25 00:48:00,156.966,156.982,156.963,156.982,142400000.0
2007-01-25 00:49:00,156.969,156.986,156.963,156.978,81599998.0
2007-01-25 00:50:00,156.984,156.984,156.954,156.973,148999998.0
2007-01-25 00:51:00,156.975,156.98,156.961,156.978,94699999.0
2007-01-25 00:52:00,156.978,156.988,156.974,156.978,115900001.0
2007-01-25 00:53:00,156.972,156.972,156.962,156.964,55600000.0
2007-01-25 00:54:00,156.957,156.971,156.947,156.968,63700000.0
2007-01-25 00:55:00,156.958,156.987,156.958,156.969,128100001.0
2007-01-25 00:56:00,156.975,156.975,156.958,156.96,53000000.0
2007-01-25 00:57:00,156.958,156.965,156.955,156.957,147399998.0
2007-01-25 00:58:00,156.957,156.957,156.943,156.943,86400002.0
2007-01-25 00:59:00,156.943,156.951,156.934,156.94,114400000.0
2007-01-25 01:00:00,156.939,156.955,156.932,156.945,67100000.0
2007-01-25 01:01:00,156.948,156.965,156.941,156.965,52799999.0
2007-01-25 01:02:00,156.973,156.973,156.963,156.966,73499999.0
2007-01-25 01:03:00,156.958,156.958,156.949,156.95,115699997.0
2007-01-25 01:04:00,156.946,156.956,156.946,156.95,65000000.0
2007-01-25 01:05:00,156.944,156.961,156.944,156.956,100699997.0
2007-01-25 01:06:00,156.96,156.96,156.946,156.949,61900000.0
2007-01-25 01:07:00,156.948,156.948,156.934,156.938,79999999.0
2007-01-25 01:08:00,156.939,156.943,156.919,156.919,132999999.0
2007-01-25 01:09:00,156.922,156.932,156.922,156.932,56499999.0
2007-01-25 01:10:00,156.923,156.927,156.91,156.915,204300001.0
2007-01-25 01:11:00,156.921,156.929,156.921,156.928,64699999.0
2007-01-25 01:12:00,156.932,156.932,156.917,156.92,77999999.0
2007-01-25 01:13:00,156.907,156.907,156.887,156.896,108800001.0
2007-01-25 01:14:00,156.901,156.912,156.898,156.907,23400000.0
2007-01-25 01:15:00,156.898,156.898,156.878,156.878,48800000.0
2007-01-25 01:16:00,156.887,156.887,156.862,156.882,208699998.0
2007-01-25 01:17:00,156.873,156.873,156.838,156.841,120999998.0
2007-01-25 01:18:00,156.855,156.855,156.814,156.817,91399998.0
2007-01-25 01:19:00,156.817,156.824,156.81,156.821,83100000.0
2007-01-25 01:20:00,156.832,156.835,156.821,156.827,66300000.0
2007-01-25 01:21:00,156.813,156.829,156.807,156.807,155399998.0
2007-01-25 01:22:00,156.807,156.82,156.795,156.808,91900000.0
2007-01-25 01:23:00,156.8,156.8,156.755,156.788,118700003.0
2007-01-25 01:24:00,156.81,156.81,156.773,156.776,84200001.0
2007-01-25 01:25:00,156.793,156.795,156.771,156.771,32400000.0
2007-01-25 01:26:00,156.77,156.787,156.767,156.787,156799998.0
2007-01-25 01:27:00,156.802,156.835,156.802,156.835,76600001.0
2007-01-25 01:28:00,156.826,156.829,156.818,156.818,70300000.0
2007-01-25 01:29:00,156.832,156.846,156.832,156.843,29200000.0
2007-01-25 01:30:00,156.841,156.855,156.835,156.838,148000000.0
2007-01-25 01:31:00,156.832,156.849,156.832,156.844,180600002.0
2007-01-25 01:32:00,156.833,156.833,156.817,156.819,86899999.0
2007-01-25 01:33:00,156.817,156.854,156.817,156.836,83299999.0
2007-01-25 01:34:00,156.848,156.877,156.846,156.852,163399996.0
2007-01-25 01:35:00,156.857,156.857,156.848,156.855,104600000.0
2007-01-25 01:36:00,156.853,156.857,156.847,156.853,83199999.0
2007-01-25 01:37:00,156.857,156.882,156.857,156.876,64900000.0
2007-01-25 01:38:00,156.885,156.885,156.874,156.879,52899999.0
2007-01-25 01:39:00,156.876,156.876,156.833,156.849,77900000.0
2007-01-25 01:40:00,156.848,156.854,156.846,156.852,64500000.0
2007-01-25 01:41:00,156.85,156.855,156.846,156.846,55099999.0
2007-01-25 01:42:00,156.852,156.855,156.844,156.85,144899996.0
2007-01-25 01:43:00,156.837,156.852,156.837,156.848,93200001.0
2007-01-25 01:44:00,156.852,156.859,156.838,156.84,85500000.0
2007-01-25 01:45:00,156.847,156.868,156.847,156.868,25600000.0
2007-01-25 01:46:00,156.865,156.87,156.857,156.87,46400000.0
2007-01-25 01:47:00,156.868,156.887,156.864,156.885,77399999.0
2007-01-25 01:48:00,156.884,156.9,156.884,156.885,63499999.0
2007-01-25 01:49:00,156.876,156.878,156.864,156.864,88700003.0
2007-01-25 01:50:00,156.858,156.868,156.856,156.861,118000002.0
2007-01-25 01:51:00,156.859,156.859,156.844,156.855,112900000.0
2007-01-25 01:52:00,156.847,156.847,156.816,156.826,34700000.0
2007-01-25 01:53:00,156.816,156.816,156.763,156.772,149999997.0
2007-01-25 01:54:00,156.768,156.768,156.74,156.74,169099997.0
2007-01-25 01:55:00,156.747,156.747,156.708,156.708,154299999.0
2007-01-25 01:56:00,156.705,156.708,156.691,156.708,72999999.0
2007-01-25 01:57:00,156.704,156.708,156.695,156.707,145600000.0
2007-01-25 01:58:00,156.71,156.715,156.675,156.675,137300000.0
2007-01-25 01:59:00,156.691,156.691,156.672,156.68,63200000.0
2007-01-25 02:00:00,156.693,156.696,156.684,156.688,97799998.0
2007-01-25 02:01:00,156.69,156.69,156.649,156.649,105000000.0
2007-01-25 02:02:00,156.657,156.696,156.65,156.696,100199997.0
2007-01-25 02:03:00,156.699,156.699,156.689,156.689,9600000.0
2007-01-25 02:04:00,156.688,156.689,156.682,156.682,77600000.0
2007-01-25 02:05:00,156.672,156.688,156.672,156.672,86999998.0
2007-01-25 02:06:00,156.676,156.699,156.673,156.698,64300000.0
2007-01-25 02:07:00,156.692,156.714,156.692,156.705,68700001.0
2007-01-25 02:08:00,156.707,156.714,156.705,156.71,53800000.0
2007-01-25 02:09:00,156.699,156.714,156.699,156.714,21200000.0
2007-01-25 02:10:00,156.718,156.755,156.718,156.751,107200000.0
2007-01-25 02:11:00,156.748,156.762,156.747,156.762,139900001.0
2007-01-25 02:12:00,156.763,156.771,156.763,156.768,105300003.0
2007-01-25 02:13:00,156.777,156.777,156.767,156.775,18700000.0
2007-01-25 02:14:00,156.778,156.793,156.778,156.784,120300000.0
2007-01-25 02:15:00,156.791,156.803,156.79,156.799,160400000.0
2007-01-25 02:16:00,156.794,156.804,156.794,156.8,76800000.0
2007-01-25 02:17:00,156.808,156.812,156.8,156.803,65200000.0
2007-01-25 02:18:00,156.804,156.804,156.771,156.776,96600000.0
2007-01-25 02:19:00,156.767,156.771,156.756,156.757,85600000.0
2007-01-25 02:20:00,156.763,156.763,156.751,156.753,86800000.0
2007-01-25 02:21:00,156.757,156.765,156.749,156.749,67100000.0
2007-01-25 02:22:00,156.759,156.767,156.742,156.742,70800000.0
2007-01-25 02:23:00,156.734,156.734,156.698,156.698,109400003.0
2007-01-25 02:24:00,156.693,156.694,156.68,156.694,60800001.0
2007-01-25 02:25:00,156.686,156.694,156.685,156.685,102200001.0
2007-01-25 02:26:00,156.679,156.698,156.679,156.698,58000000.0
2007-01-25 02:27:00,156.709,156.736,156.709,156.73,45399999.0
2007-01-25 02:28:00,156.725,156.735,156.725,156.735,88500000.0
2007-01-25 02:29:00,156.724,156.748,156.722,156.748,77400001.0
2007-01-25 02:30:00,156.748,156.762,156.744,156.758,118799999.0
2007-01-25 02:31:00,156.758,156.758,156.74,156.755,77600002.0
2007-01-25 02:32:00,156.759,156.768,156.752,156.752,115599999.0
2007-01-25 02:33:00,156.746,156.76,156.746,156.76,42800001.0
2007-01-25 02:34:00,156.768,156.796,156.768,156.796,70400000.0
2007-01-25 02:35:00,156.792,156.793,156.779,156.793,106000001.0
2007-01-25 02:36:00,156.793,156.802,156.787,156.798,112099999.0
2007-01-25 02:37:00,156.792,156.793,156.772,156.781,155400003.0
2007-01-25 02:38:00,156.768,156.768,156.752,156.759,66399999.0
2007-01-25 02:39:00,156.767,156.767,156.762,156.762,59999998.0
2007-01-25 02:40:00,156.755,156.762,156.749,156.76,131499997.0
2007-01-25 02:41:00,156.751,156.751,156.741,156.741,24700000.0
2007-01-25 02:42:00,156.718,156.721,156.705,156.705,42100000.0
2007-01-25 02:43:00,156.695,156.722,156.695,156.721,78400000.0
2007-01-25 02:44:00,156.708,156.711,156.703,156.71,216499999.0
2007-01-25 02:45:00,156.69,156.705,156.684,156.705,109500000.0
2007-01-25 02:46:00,156.709,156.709,156.692,156.706,105600002.0
2007-01-25 02:47:00,156.706,156.706,156.661,156.686,41200000.0
2007-01-25 02:48:00,156.696,156.701,156.689,156.698,117399998.0
2007-01-25 02:49:00,156.707,156.718,156.707,156.718,151599997.0
2007-01-25 02:50:00,156.74,156.806,156.727,156.806,53600000.0
2007-01-25 02:51:00,156.81,156.825,156.769,156.769,51500000.0
2007-01-25 02:52:00,156.754,156.796,156.754,156.796,60000000.0
2007-01-25 02:53:00,156.795,156.795,156.78,156.788,24900000.0
2007-01-25 02:54:00,156.788,156.793,156.724,156.724,135400000.0
2007-01-25 02:55:00,156.708,156.729,156.7,156.729,75200000.0
2007-01-25 02:56:00,156.719,156.734,156.716,156.724,223900006.0
2007-01-25 02:57:00,156.727,156.737,156.697,156.697,136300000.0
2007-01-25 02:58:00,156.687,156.704,156.68,156.704,31600000.0
2007-01-25 02:59:00,156.708,156.726,156.708,156.72,126500000.0
2007-01-25 03:00:00,156.717,156.717,156.703,156.703,27200000.0
2007-01-25 03:01:00,156.703,156.71,156.693,156.71,146599998.0
2007-01-25 03:02:00,156.708,156.71,156.702,156.708,183399999.0
2007-01-25 03:03:00,156.698,156.698,156.671,156.682,87399998.0
2007-01-25 03:04:00,156.682,156.682,156.671,156.679,123499998.0
2007-01-25 03:05:00,156.684,156.684,156.664,156.679,180199999.0
2007-01-25 03:06:00,156.675,156.676,156.662,156.672,64899998.0
2007-01-25 03:07:00,156.671,156.671,156.642,156.65,78199999.0
2007-01-25 03:08:00,156.649,156.659,156.64,156.643,132399999.0
2007-01-25 03:09:00,156.657,156.685,156.657,156.678,110300001.0
2007-01-25 03:10:00,156.681,156.688,156.671,156.673,137200000.0
2007-01-25 03:11:00,156.677,156.685,156.675,156.685,53100000.0
2007-01-25 03:12:00,156.682,156.684,156.673,156.675,51700000.0
2007-01-25 03:13:00,156.675,156.675,156.661,156.661,58899998.0
2007-01-25 03:14:00,156.662,156.683,156.662,156.676,35299999.0
2007-01-25 03:15:00,156.688,156.708,156.688,156.701,120100001.0
2007-01-25 03:16:00,156.701,156.707,156.691,156.691,167699999.0
2007-01-25 03:17:00,156.693,156.693,156.669,156.675,140399998.0
2007-01-25 03:18:00,156.663,156.675,156.651,156.661,145499998.0
2007-01-25 03:19:00,156.666,156.675,156.655,156.67,137399999.0
2007-01-25 03:20:00,156.671,156.679,156.667,156.667,81599999.0
2007-01-25 03:21:00,156.669,156.672,156.658,156.658,80600000.0
2007-01-25 03:22:00,156.653,156.663,156.634,156.663,92299999.0
2007-01-25 03:23:00,156.661,156.674,156.658,156.671,38899999.0
2007-01-25 03:24:00,156.687,156.711,156.687,156.688,111899999.0
2007-01-25 03:25:00,156.681,156.7,156.675,156.689,104800000.0
2007-01-25 03:26:00,156.688,156.688,156.675,156.68,43200000.0
2007-01-25 03:27:00,156.678,156.687,156.675,156.675,123299999.0
2007-01-25 03:28:00,156.676,156.676,156.669,156.676,78199999.0
2007-01-25 03:29:00,156.685,156.702,156.685,156.699,113300001.0
2007-01-25 03:30:00,156.694,156.712,156.694,156.712,123899998.0
2007-01-25 03:31:00,156.718,156.733,156.718,156.731,59200001.0
2007-01-25 03:32:00,156.725,156.725,156.704,156.704,33600000.0
2007-01-25 03:33:00,156.715,156.725,156.711,156.719,55400000.0
2007-01-25 03:34:00,156.732,156.744,156.732,156.735,69200000.0
2007-01-25 03:35:00,156.745,156.747,156.745,156.747,26399999.0
2007-01-25 03:36:00,156.765,156.775,156.765,156.775,12800000.0
2007-01-25 03:37:00,156.773,156.78,156.758,156.763,179399998.0
2007-01-25 03:38:00,156.764,156.764,156.752,156.76,106600000.0
2007-01-25 03:39:00,156.753,156.771,156.745,156.756,87100001.0
2007-01-25 03:40:00,156.749,156.752,156.728,156.731,114199997.0
2007-01-25 03:41:00,156.726,156.726,156.712,156.712,77500000.0
2007-01-25 03:42:00,156.703,156.71,156.698,156.703,94100003.0
2007-01-25 03:43:00,156.693,156.693,156.681,156.683,70499999.0
2007-01-25 03:44:00,156.687,156.687,156.679,156.683,32800000.0
2007-01-25 03:45:00,156.679,156.679,156.647,156.651,117499997.0
2007-01-25 03:46:00,156.657,156.657,156.642,156.649,77800001.0
2007-01-25 03:47:00,156.631,156.631,156.606,156.613,43200000.0
2007-01-25 03:48:00,156.619,156.63,156.619,156.621,63000000.0
2007-01-25 03:49:00,156.629,156.635,156.625,156.625,143100001.0
2007-01-25 03:50:00,156.628,156.633,156.616,156.616,110700004.0
2007-01-25 03:51:00,156.614,156.625,156.603,156.61,167000000.0
2007-01-25 03:52:00,156.602,156.611,156.599,156.599,63200001.0
2007-01-25 03:53:00,156.599,156.607,156.595,156.607,75199998.0
2007-01-25 03:54:00,156.608,156.613,156.605,156.61,50299999.0
2007-01-25 03:55:00,156.579,156.579,156.571,156.571,16000000.0
2007-01-25 03:56:00,156.552,156.552,156.517,156.526,66600002.0
2007-01-25 03:57:00,156.528,156.53,156.508,156.521,96800001.0
2007-01-25 03:58:00,156.505,156.505,156.466,156.466,69100000.0
2007-01-25 03:59:00,156.432,156.467,156.432,156.465,113799997.0
2007-01-25 04:00:00,156.458,156.488,156.458,156.484,64799999.0
2007-01-25 04:01:00,156.478,156.478,156.417,156.417,67200002.0
2007-01-25 04:02:00,156.395,156.409,156.391,156.401,180800000.0
2007-01-25 04:03:00,156.397,156.397,156.343,156.343,35500000.0
2007-01-25 04:04:00,156.335,156.335,156.319,156.328,120199998.0
2007-01-25 04:05:00,156.332,156.336,156.317,156.317,54100001.0
2007-01-25 04:06:00,156.309,156.309,156.276,156.276,113800000.0
2007-01-25 04:07:00,156.269,156.274,156.253,156.258,80700000.0
2007-01-25 04:08:00,156.252,156.26,156.252,156.254,48300000.0
2007-01-25 04:09:00,156.25,156.265,156.245,156.258,139800000.0
2007-01-25 04:10:00,156.266,156.266,156.258,156.266,40800000.0
2007-01-25 04:11:00,156.277,156.332,156.277,156.332,92700002.0
2007-01-25 04:12:00,156.329,156.35,156.329,156.35,66100001.0
2007-01-25 04:13:00,156.366,156.383,156.366,156.381,50400000.0
2007-01-25 04:14:00,156.384,156.392,156.384,156.392,55100000.0
2007-01-25 04:15:00,156.382,156.387,156.366,156.366,154399999.0
2007-01-25 04:16:00,156.365,156.379,156.365,156.367,91300000.0
2007-01-25 04:17:00,156.387,156.395,156.384,156.394,87199999.0
2007-01-25 04:18:00,156.395,156.417,156.39,156.41,137200000.0
2007-01-25 04:19:00,156.408,156.416,156.401,156.405,80699999.0
2007-01-25 04:20:00,156.406,156.406,156.392,156.398,95599998.0
2007-01-25 04:21:00,156.41,156.41,156.4,156.409,115199998.0
2007-01-25 04:22:00,156.403,156.403,156.384,156.384,79899999.0
2007-01-25 04:23:00,156.373,156.39,156.372,156.39,50300000.0
2007-01-25 04:24:00,156.367,156.367,156.353,156.353,18400000.0
2007-01-25 04:25:00,156.327,156.334,156.301,156.317,106000000.0
2007-01-25 04:26:00,156.322,156.322,156.308,156.308,68699999.0
2007-01-25 04:27:00,156.3,156.3,156.279,156.284,42500000.0
2007-01-25 04:28:00,156.279,156.281,156.258,156.267,121499997.0
2007-01-25 04:29:00,156.262,156.263,156.247,156.256,123699998.0
2007-01-25 04:30:00,156.258,156.258,156.233,156.245,38800000.0
2007-01-25 04:31:00,156.245,156.252,156.236,156.244,136000003.0
2007-01-25 04:32:00,156.241,156.241,156.214,156.225,43100000.0
2007-01-25 04:33:00,156.217,156.217,156.191,156.195,163800002.0
2007-01-25 04:34:00,156.197,156.197,156.167,156.167,80700000.0
2007-01-25 04:35:00,156.155,156.166,156.153,156.164,93700000.0
2007-01-25 04:36:00,156.138,156.141,156.112,156.128,109400001.0
2007-01-25 04:37:00,156.103,156.103,156.081,156.097,51600000.0
2007-01-25 04:38:00,156.119,156.153,156.119,156.145,67300000.0
2007-01-25 04:39:00,156.157,156.179,156.157,156.167,36400001.0
2007-01-25 04:40:00,156.172,156.207,156.165,156.207,142200001.0
2007-01-25 04:41:00,156.212,156.212,156.193,156.197,82399999.0
2007-01-25 04:42:00,156.181,156.194,156.177,156.194,99799999.0
2007-01-25 04:43:00,156.164,156.164,156.138,156.138,79200002.0
2007-01-25 04:44:00,156.138,156.153,156.132,156.153,27600000.0
2007-01-25 04:45:00,156.145,156.151,156.143,156.148,69000000.0
2007-01-25 04:46:00,156.136,156.136,156.096,156.106,86799999.0
2007-01-25 04:47:00,156.107,156.108,156.089,156.103,92700000.0
2007-01-25 04:48:00,156.105,156.119,156.105,156.109,116100001.0
2007-01-25 04:49:00,156.113,156.119,156.111,156.112,104799999.0
2007-01-25 04:50:00,156.115,156.125,156.115,156.125,51499998.0
2007-01-25 04:51:00,156.126,156.151,156.123,156.139,125699999.0
2007-01-25 04:52:00,156.147,156.147,156.132,156.132,98500002.0
2007-01-25 04:53:00,156.127,156.146,156.127,156.142,68500000.0
2007-01-25 04:54:00,156.142,156.143,156.123,156.135,70299999.0
2007-01-25 04:55:00,156.139,156.146,156.13,156.13,41000000.0
2007-01-25 04:56:00,156.126,156.126,156.112,156.115,113299999.0
2007-01-25 04:57:00,156.115,156.123,156.113,156.113,71899998.0
2007-01-25 04:58:00,156.112,156.119,156.101,156.102,56000000.0
2007-01-25 04:59:00,156.094,156.115,156.094,156.1,104199998.0
2007-01-25 05:00:00,156.099,156.106,156.079,156.086,93000002.0
2007-01-25 05:01:00,156.084,156.096,156.079,156.095,55700000.0
2007-01-25 05:02:00,156.092,156.093,156.092,156.093,33600000.0
2007-01-25 05:03:00,156.093,156.093,156.071,156.071,35700000.0
2007-01-25 05:04:00,156.08,156.112,156.08,156.112,145299997.0
2007-01-25 05:05:00,156.123,156.158,156.112,156.158,64000000.0
2007-01-25 05:06:00,156.153,156.166,156.147,156.154,130999999.0
2007-01-25 05:07:00,156.156,156.195,156.156,156.195,48400000.0
2007-01-25 05:08:00,156.222,156.233,156.216,156.216,48000001.0
2007-01-25 05:09:00,156.22,156.249,156.216,156.249,89700000.0
2007-01-25 05:10:00,156.254,156.301,156.254,156.301,97100001.0
2007-01-25 05:11:00,156.325,156.364,156.325,156.364,83900001.0
2007-01-25 05:12:00,156.363,156.382,156.354,156.357,65499999.0
2007-01-25 05:13:00,156.361,156.372,156.353,156.36,96300000.0
2007-01-25 05:14:00,156.365,156.37,156.353,156.355,65300001.0
2007-01-25 05:15:00,156.339,156.348,156.303,156.305,122399999.0
2007-01-25 05:16:00,156.292,156.292,156.256,156.265,58700000.0
2007-01-25 05:17:00,156.258,156.285,156.258,156.275,33600000.0
2007-01-25 05:18:00,156.282,156.285,156.275,156.285,63500001.0
2007-01-25 05:19:00,156.298,156.302,156.281,156.281,119500000.0
2007-01-25 05:20:00,156.267,156.267,156.19,156.19,69300000.0
2007-01-25 05:21:00,156.191,156.204,156.19,156.19,175300004.0
2007-01-25 05:22:00,156.197,156.198,156.184,156.191,92499999.0
2007-01-25 05:23:00,156.17,156.2,156.17,156.2,47500001.0
2007-01-25 05:24:00,156.192,156.21,156.192,156.2,177899997.0
2007-01-25 05:25:00,156.202,156.205,156.201,156.202,74299999.0
2007-01-25 05:26:00,156.19,156.19,156.167,156.172,49499999.0
2007-01-25 05:27:00,156.17,156.197,156.17,156.189,62100000.0
2007-01-25 05:28:00,156.188,156.198,156.182,156.194,144200003.0
2007-01-25 05:29:00,156.191,156.218,156.173,156.218,88900000.0
2007-01-25 05:30:00,156.224,156.224,156.198,156.198,128500000.0
2007-01-25 05:31:00,156.191,156.2,156.183,156.183,107400002.0
2007-01-25 05:32:00,156.175,156.175,156.16,156.16,110600002.0
2007-01-25 05:33:00,156.168,156.176,156.164,156.176,107900000.0
2007-01-25 05:34:00,156.177,156.205,156.177,156.205,60700000.0
2007-01-25 05:35:00,156.217,156.229,156.214,156.223,80999999.0
2007-01-25 05:36:00,156.217,156.228,156.214,156.215,79899998.0
2007-01-25 05:37:00,156.219,156.221,156.208,156.208,68600000.0
2007-01-25 05:38:00,156.212,156.212,156.199,156.207,57200000.0
2007-01-25 05:39:00,156.204,156.206,156.204,156.206,37200000.0
2007-01-25 05:40:00,156.207,156.209,156.189,156.208,143100001.0
2007-01-25 05:41:00,156.207,156.209,156.205,156.205,28500000.0
2007-01-25 05:42:00,156.213,156.215,156.204,156.208,40600000.0
2007-01-25 05:43:00,156.217,156.221,156.207,156.207,82100000.0
2007-01-25 05:44:00,156.204,156.209,156.2,156.207,107199999.0
2007-01-25 05:45:00,156.215,156.231,156.215,156.229,56800000.0
2007-01-25 05:46:00,156.22,156.22,156.215,156.215,47999999.0
2007-01-25 05:47:00,156.215,156.232,156.215,156.225,229000007.0
2007-01-25 05:48:00,156.222,156.231,156.213,156.224,85099999.0
2007-01-25 05:49:00,156.225,156.225,156.212,156.217,100400000.0
2007-01-25 05:50:00,156.222,156.231,156.22,156.22,35200000.0
2007-01-25 05:51:00,156.209,156.221,156.209,156.213,116299999.0
2007-01-25 05:52:00,156.202,156.204,156.193,156.193,133599997.0
2007-01-25 05:53:00,156.197,156.208,156.196,156.197,132800001.0
2007-01-25 05:54:00,156.202,156.216,156.202,156.209,119900000.0
2007-01-25 05:55:00,156.205,156.218,156.199,156.207,93500002.0
2007-01-25 05:56:00,156.207,156.208,156.207,156.208,19200000.0
2007-01-25 05:57:00,156.205,156.21,156.205,156.21,96400000.0
2007-01-25 05:58:00,156.208,156.215,156.194,156.215,84300000.0
2007-01-25 05:59:00,156.218,156.221,156.209,156.22,88500000.0
2007-01-25 06:00:00,156.21,156.212,156.18,156.186,67899999.0
2007-01-25 06:01:00,156.173,156.181,156.159,156.17,107100001.0
2007-01-25 06:02:00,156.171,156.174,156.153,156.164,191399998.0
2007-01-25 06:03:00,156.163,156.167,156.153,156.161,119700001.0
2007-01-25 06:04:00,156.178,156.21,156.172,156.21,81399999.0
2007-01-25 06:05:00,156.223,156.223,156.207,156.222,36800000.0
2007-01-25 06:06:00,156.222,156.229,156.216,156.216,75899999.0
2007-01-25 06:07:00,156.206,156.226,156.205,156.223,140800000.0
2007-01-25 06:08:00,156.23,156.23,156.205,156.217,69200002.0
2007-01-25 06:09:00,156.213,156.225,156.206,156.225,110500000.0
2007-01-25 06:10:00,156.232,156.233,156.218,156.218,112699998.0
2007-01-25 06:11:00,156.226,156.252,156.226,156.25,141100002.0
2007-01-25 06:12:00,156.248,156.248,156.239,156.244,75999999.0
2007-01-25 06:13:00,156.243,156.256,156.243,156.249,174800001.0
2007-01-25 06:14:00,156.265,156.265,156.25,156.265,183900000.0
2007-01-25 06:15:00,156.252,156.252,156.238,156.25,11200000.0
2007-01-25 06:16:00,156.255,156.255,156.225,156.225,98300001.0
2007-01-25 06:17:00,156.222,156.226,156.161,156.161,63199999.0
2007-01-25 06:18:00,156.183,156.196,156.175,156.189,55200000.0
2007-01-25 06:19:00,156.188,156.196,156.183,156.195,51800001.0
2007-01-25 06:20:00,156.198,156.205,156.181,156.199,131400000.0
2007-01-25 06:21:00,156.205,156.205,156.19,156.199,87899997.0
2007-01-25 06:22:00,156.188,156.206,156.188,156.206,69000000.0
2007-01-25 06:23:00,156.21,156.21,156.186,156.2,99200001.0
2007-01-25 06:24:00,156.186,156.186,156.184,156.184,10800000.0
2007-01-25 06:25:00,156.181,156.181,156.159,156.162,46300000.0
2007-01-25 06:26:00,156.162,156.165,156.162,156.162,70400000.0
2007-01-25 06:27:00,156.17,156.188,156.169,156.169,77899999.0
2007-01-25 06:28:00,156.163,156.182,156.159,156.17,94199999.0
2007-01-25 06:29:00,156.176,156.176,156.174,156.174,16400000.0
2007-01-25 06:30:00,156.167,156.171,156.149,156.149,34600000.0
2007-01-25 06:31:00,156.154,156.159,156.139,156.139,91199999.0
2007-01-25 06:32:00,156.131,156.138,156.131,156.137,65600000.0
2007-01-25 06:33:00,156.142,156.148,156.142,156.143,69700000.0
2007-01-25 06:34:00,156.142,156.155,156.133,156.142,115300000.0
2007-01-25 06:35:00,156.134,156.137,156.123,156.13,73099998.0
2007-01-25 06:36:00,156.128,156.137,156.122,156.129,69700000.0
2007-01-25 06:37:00,156.132,156.154,156.127,156.141,164900000.0
2007-01-25 06:38:00,156.142,156.145,156.13,156.145,164299999.0
2007-01-25 06:39:00,156.153,156.158,156.14,156.156,108099997.0
2007-01-25 06:40:00,156.152,156.157,156.136,156.137,109100002.0
2007-01-25 06:41:00,156.131,156.136,156.123,156.136,78900000.0
2007-01-25 06:42:00,156.139,156.139,156.122,156.122,102199998.0
2007-01-25 06:43:00,156.122,156.128,156.119,156.124,70500000.0
2007-01-25 06:44:00,156.138,156.138,156.128,156.128,126400004.0
2007-01-25 06:45:00,156.129,156.134,156.122,156.134,67400000.0
2007-01-25 06:46:00,156.132,156.143,156.13,156.13,70400000.0
2007-01-25 06:47:00,156.151,156.158,156.151,156.151,68000000.0
2007-01-25 06:48:00,156.155,156.156,156.134,156.134,101799999.0
2007-01-25 06:49:00,156.129,156.136,156.12,156.123,89800001.0
2007-01-25 06:50:00,156.133,156.136,156.113,156.123,130999999.0
2007-01-25 06:51:00,156.113,156.116,156.103,156.11,107800001.0
2007-01-25 06:52:00,156.112,156.13,156.109,156.109,54700000.0
2007-01-25 06:53:00,156.114,156.114,156.106,156.106,38299999.0
2007-01-25 06:54:00,156.098,156.114,156.093,156.093,135900000.0
2007-01-25 06:55:00,156.081,156.099,156.081,156.083,104799998.0
2007-01-25 06:56:00,156.091,156.094,156.073,156.089,136100000.0
2007-01-25 06:57:00,156.087,156.087,156.071,156.074,118799997.0
2007-01-25 06:58:00,156.071,156.078,156.053,156.065,126000001.0
2007-01-25 06:59:00,156.065,156.071,156.047,156.047,100100002.0
2007-01-25 07:00:00,156.04,156.04,155.993,155.993,205500002.0
2007-01-25 07:01:00,155.995,156.033,155.995,156.029,90300000.0
2007-01-25 07:02:00,156.004,156.03,156.004,156.03,86399999.0
2007-01-25 07:03:00,156.028,156.034,155.997,155.997,85400000.0
2007-01-25 07:04:00,155.976,155.976,155.914,155.917,66000000.0
2007-01-25 07:05:00,155.913,155.927,155.879,155.879,68100000.0
2007-01-25 07:06:00,155.868,155.872,155.822,155.822,126099999.0
2007-01-25 07:07:00,155.818,155.824,155.772,155.798,150299999.0
2007-01-25 07:08:00,155.797,155.912,155.797,155.91,46600000.0
2007-01-25 07:09:00,155.908,155.941,155.907,155.941,47000000.0
2007-01-25 07:10:00,155.978,156.014,155.951,156.014,147500001.0
2007-01-25 07:11:00,156.018,156.025,155.999,156.0,94800000.0
2007-01-25 07:12:00,156.006,156.022,156.003,156.021,66700000.0
2007-01-25 07:13:00,156.027,156.043,156.026,156.026,95100000.0
2007-01-25 07:14:00,156.021,156.051,156.021,156.047,65199999.0
2007-01-25 07:15:00,156.038,156.06,156.038,156.045,123800000.0
2007-01-25 07:16:00,156.075,156.155,156.075,156.139,63800000.0
2007-01-25 07:17:00,156.152,156.195,156.152,156.195,67200000.0
2007-01-25 07:18:00,156.198,156.212,156.191,156.191,27100000.0
2007-01-25 07:19:00,156.168,156.26,156.16,156.26,154499998.0
2007-01-25 07:20:00,156.266,156.266,156.198,156.198,172200000.0
2007-01-25 07:21:00,156.22,156.225,156.174,156.174,46900000.0
2007-01-25 07:22:00,156.16,156.16,156.145,156.153,113499997.0
2007-01-25 07:23:00,156.17,156.173,156.166,156.166,49400000.0
2007-01-25 07:24:00,156.156,156.156,156.142,156.144,37800000.0
2007-01-25 07:25:00,156.123,156.134,156.111,156.12,87999999.0
2007-01-25 07:26:00,156.123,156.131,156.12,156.12,54200000.0
2007-01-25 07:27:00,156.11,156.11,156.089,156.089,130200002.0
2007-01-25 07:28:00,156.096,156.096,156.073,156.08,120599999.0
2007-01-25 07:29:00,156.073,156.08,156.067,156.072,51700000.0
2007-01-25 07:30:00,156.07,156.074,156.058,156.059,145100001.0
2007-01-25 07:31:00,156.06,156.06,156.052,156.053,29800001.0
2007-01-25 07:32:00,156.05,156.053,156.035,156.053,101799998.0
2007-01-25 07:33:00,156.062,156.07,156.054,156.054,72600000.0
2007-01-25 07:34:00,156.049,156.049,156.014,156.028,55900000.0
2007-01-25 07:35:00,156.026,156.05,156.025,156.026,98299998.0
2007-01-25 07:36:00,156.035,156.059,156.035,156.05,83600000.0
2007-01-25 07:37:00,156.05,156.06,156.046,156.046,65400000.0
2007-01-25 07:38:00,156.061,156.076,156.061,156.076,38400002.0
2007-01-25 07:39:00,156.074,156.085,156.064,156.064,76100000.0
2007-01-25 07:40:00,156.067,156.095,156.067,156.095,52900000.0
2007-01-25 07:41:00,156.081,156.095,156.081,156.083,145999997.0
2007-01-25 07:42:00,156.087,156.099,156.08,156.094,93000001.0
2007-01-25 07:43:00,156.098,156.132,156.098,156.132,79600000.0
2007-01-25 07:44:00,156.12,156.12,156.094,156.098,58400000.0
2007-01-25 07:45:00,156.083,156.104,156.083,156.093,135100002.0
2007-01-25 07:46:00,156.083,156.096,156.071,156.089,118599999.0
2007-01-25 07:47:00,156.088,156.089,156.079,156.089,92799999.0
2007-01-25 07:48:00,156.088,156.088,156.069,156.069,97600000.0
2007-01-25 07:49:00,156.076,156.081,156.069,156.073,99000002.0
2007-01-25 07:50:00,156.087,156.087,156.071,156.071,33600000.0
2007-01-25 07:51:00,156.068,156.068,156.062,156.067,60800001.0
2007-01-25 07:52:00,156.064,156.072,156.062,156.062,77500000.0
2007-01-25 07:53:00,156.066,156.066,156.05,156.05,72600001.0
2007-01-25 07:54:00,156.022,156.036,156.022,156.03,96299999.0
2007-01-25 07:55:00,156.025,156.025,156.018,156.025,129499997.0
2007-01-25 07:56:00,156.015,156.015,155.991,155.991,59199999.0
2007-01-25 07:57:00,156.005,156.022,156.002,156.002,55699999.0
2007-01-25 07:58:00,156.009,156.011,155.991,156.005,106500002.0
2007-01-25 07:59:00,155.991,155.991,155.966,155.973,61499999.0
2007-01-25 08:00:00,155.979,155.979,155.97,155.975,98400000.0
2007-01-25 08:01:00,155.972,155.975,155.965,155.97,134600000.0
2007-01-25 08:02:00,155.971,155.972,155.965,155.965,122399999.0
2007-01-25 08:03:00,155.947,155.954,155.942,155.942,115499999.0
2007-01-25 08:04:00,155.947,155.948,155.928,155.933,83599999.0
2007-01-25 08:05:00,155.932,155.932,155.919,155.919,38600000.0
2007-01-25 08:06:00,155.921,155.939,155.921,155.928,69300000.0
2007-01-25 08:07:00,155.926,155.942,155.926,155.942,70800000.0
2007-01-25 08:08:00,155.938,155.942,155.932,155.941,86300001.0
2007-01-25 08:09:00,155.93,155.93,155.902,155.902,64699999.0
2007-01-25 08:10:00,155.917,155.922,155.909,155.922,106300003.0
2007-01-25 08:11:00,155.922,155.922,155.906,155.917,74299999.0
2007-01-25 08:12:00,155.915,155.932,155.907,155.925,76100000.0
2007-01-25 08:13:00,155.927,155.95,155.922,155.947,111100001.0
2007-01-25 08:14:00,155.954,155.954,155.945,155.95,119900001.0
2007-01-25 08:15:00,155.944,155.946,155.939,155.946,77800001.0
2007-01-25 08:16:00,155.952,155.959,155.927,155.927,71900000.0
2007-01-25 08:17:00,155.895,155.895,155.885,155.885,53499998.0
2007-01-25 08:18:00,155.872,155.898,155.872,155.891,40800000.0
2007-01-25 08:19:00,155.882,155.883,155.857,155.883,67900001.0
2007-01-25 08:20:00,155.875,155.875,155.867,155.869,61699999.0
2007-01-25 08:21:00,155.876,155.905,155.875,155.905,140399998.0
2007-01-25 08:22:00,155.922,155.951,155.922,155.948,37900000.0
2007-01-25 08:23:00,155.941,155.966,155.941,155.966,123700002.0
2007-01-25 08:24:00,155.966,155.966,155.94,155.941,81600000.0
2007-01-25 08:25:00,155.934,155.936,155.926,155.936,144899999.0
2007-01-25 08:26:00,155.957,155.957,155.925,155.938,72200000.0
2007-01-25 08:27:00,155.942,155.946,155.925,155.925,44900000.0
2007-01-25 08:28:00,155.933,155.948,155.93,155.93,145799999.0
2007-01-25 08:29:00,155.942,155.946,155.928,155.93,111300003.0
2007-01-25 08:30:00,155.925,155.925,155.907,155.908,70700000.0
2007-01-25 08:31:00,155.913,155.921,155.905,155.91,64000000.0
2007-01-25 08:32:00,155.905,155.905,155.888,155.893,56000000.0
2007-01-25 08:33:00,155.902,155.924,155.902,155.92,60000000.0
2007-01-25 08:34:00,155.915,155.924,155.912,155.924,141600000.0
2007-01-25 08:35:00,155.911,155.92,155.9,155.913,101000003.0
2007-01-25 08:36:00,155.916,155.916,155.899,155.909,191100001.0
2007-01-25 08:37:00,155.924,155.934,155.902,155.934,143899998.0
2007-01-25 08:38:00,155.937,155.938,155.928,155.938,105300000.0
2007-01-25 08:39:00,155.942,155.942,155.928,155.935,73800000.0
2007-01-25 08:40:00,155.937,155.96,155.932,155.96,85500000.0
2007-01-25 08:41:00,155.968,155.998,155.968,155.995,206699998.0
2007-01-25 08:42:00,156.007,156.036,156.007,156.033,101400002.0
2007-01-25 08:43:00,156.026,156.032,156.023,156.03,137599998.0
2007-01-25 08:44:00,156.02,156.033,156.02,156.033,93300000.0
2007-01-25 08:45:00,156.031,156.038,156.018,156.038,100199999.0
2007-01-25 08:46:00,156.042,156.057,156.042,156.055,82700000.0
2007-01-25 08:47:00,156.049,156.061,156.049,156.061,9600000.0
2007-01-25 08:48:00,156.068,156.068,156.054,156.068,145999999.0
2007-01-25 08:49:00,156.05,156.07,156.05,156.07,95100001.0
2007-01-25 08:50:00,156.08,156.129,156.08,156.129,142300000.0
2007-01-25 08:51:00,156.135,156.141,156.123,156.129,101699999.0
2007-01-25 08:52:00,156.12,156.125,156.112,156.125,94900001.0
2007-01-25 08:53:00,156.123,156.123,156.102,156.109,94600000.0
2007-01-25 08:54:00,156.114,156.116,156.114,156.116,21600000.0
2007-01-25 08:55:00,156.121,156.121,156.103,156.11,95899999.0
2007-01-25 08:56:00,156.112,156.121,156.111,156.119,65500000.0
2007-01-25 08:57:00,156.121,156.133,156.116,156.123,102399999.0
2007-01-25 08:58:00,156.124,156.16,156.124,156.157,52000000.0
2007-01-25 08:59:00,156.183,156.21,156.179,156.21,113700001.0
2007-01-25 09:00:00,156.198,156.207,156.192,156.198,73900001.0
2007-01-25 09:01:00,156.192,156.2,156.19,156.193,42800000.0
2007-01-25 09:02:00,156.193,156.205,156.193,156.205,71000000.0
2007-01-25 09:03:00,156.216,156.216,156.197,156.197,86000002.0
2007-01-25 09:04:00,156.204,156.24,156.204,156.23,102399998.0
2007-01-25 09:05:00,156.243,156.273,156.243,156.268,65499998.0
2007-01-25 09:06:00,156.272,156.284,156.267,156.274,82500000.0
2007-01-25 09:07:00,156.253,156.253,156.215,156.215,103300000.0
2007-01-25 09:08:00,156.215,156.219,156.204,156.204,94100001.0
2007-01-25 09:09:00,156.195,156.195,156.151,156.157,49200000.0
2007-01-25 09:10:00,156.148,156.16,156.127,156.127,40000000.0
2007-01-25 09:11:00,156.12,156.12,156.097,156.114,58400000.0
2007-01-25 09:12:00,156.107,156.147,156.104,156.147,139899998.0
2007-01-25 09:13:00,156.145,156.145,156.13,156.135,24100000.0
2007-01-25 09:14:00,156.14,156.155,156.13,156.155,141999997.0
2007-01-25 09:15:00,156.147,156.161,156.145,156.154,54400000.0
2007-01-25 09:16:00,156.143,156.161,156.143,156.15,62800000.0
2007-01-25 09:17:00,156.148,156.148,156.121,156.133,115099999.0
2007-01-25 09:18:00,156.14,156.155,156.14,156.155,96700002.0
2007-01-25 09:19:00,156.152,156.176,156.152,156.176,28400000.0
2007-01-25 09:20:00,156.18,156.184,156.169,156.171,78999999.0
2007-01-25 09:21:00,156.17,156.172,156.167,156.172,30400000.0
2007-01-25 09:22:00,156.18,156.187,156.176,156.187,106700001.0
2007-01-25 09:23:00,156.188,156.221,156.181,156.218,140899998.0
2007-01-25 09:24:00,156.22,156.231,156.211,156.212,71900000.0
2007-01-25 09:25:00,156.213,156.217,156.205,156.212,84700000.0
2007-01-25 09:26:00,156.212,156.219,156.206,156.217,84300000.0
2007-01-25 09:27:00,156.225,156.24,156.216,156.24,135399997.0
2007-01-25 09:28:00,156.24,156.267,156.24,156.267,117999998.0
2007-01-25 09:29:00,156.25,156.25,156.237,156.24,92499999.0
2007-01-25 09:30:00,156.246,156.263,156.246,156.263,26300000.0
2007-01-25 09:31:00,156.263,156.263,156.246,156.25,51500000.0
2007-01-25 09:32:00,156.252,156.279,156.252,156.267,113399998.0
2007-01-25 09:33:00,156.265,156.268,156.258,156.268,70399999.0
2007-01-25 09:34:00,156.262,156.264,156.247,156.253,88100000.0
2007-01-25 09:35:00,156.247,156.269,156.247,156.267,105100000.0
2007-01-25 09:36:00,156.277,156.277,156.259,156.265,85499998.0
2007-01-25 09:37:00,156.246,156.256,156.246,156.256,64100000.0
2007-01-25 09:38:00,156.242,156.252,156.24,156.251,57800001.0
2007-01-25 09:39:00,156.245,156.259,156.242,156.25,142099999.0
2007-01-25 09:40:00,156.262,156.275,156.262,156.266,67100000.0
2007-01-25 09:41:00,156.279,156.307,156.279,156.297,57299998.0
2007-01-25 09:42:00,156.31,156.334,156.31,156.334,81300000.0
2007-01-25 09:43:00,156.328,156.336,156.326,156.326,170299995.0
2007-01-25 09:44:00,156.328,156.345,156.328,156.335,116400003.0
2007-01-25 09:45:00,156.368,156.39,156.363,156.384,86400000.0
2007-01-25 09:46:00,156.42,156.48,156.42,156.472,92900000.0
2007-01-25 09:47:00,156.464,156.516,156.464,156.516,113800001.0
2007-01-25 09:48:00,156.501,156.501,156.479,156.494,79200002.0
2007-01-25 09:49:00,156.495,156.501,156.482,156.485,160000001.0
2007-01-25 09:50:00,156.484,156.493,156.478,156.483,49100000.0
2007-01-25 09:51:00,156.492,156.523,156.481,156.523,82500002.0
2007-01-25 09:52:00,156.532,156.544,156.532,156.533,110700000.0
2007-01-25 09:53:00,156.555,156.585,156.555,156.585,14400000.0
2007-01-25 09:54:00,156.593,156.593,156.557,156.557,58300002.0
2007-01-25 09:55:00,156.54,156.546,156.523,156.532,157300002.0
2007-01-25 09:56:00,156.514,156.514,156.49,156.506,232700005.0
2007-01-25 09:57:00,156.516,156.531,156.515,156.526,84200001.0
2007-01-25 09:58:00,156.538,156.538,156.506,156.522,82600000.0
2007-01-25 09:59:00,156.508,156.52,156.505,156.517,85099999.0
2007-01-25 10:00:00,156.51,156.524,156.51,156.522,50500000.0
2007-01-25 10:01:00,156.509,156.516,156.504,156.514,102400001.0
2007-01-25 10:02:00,156.504,156.515,156.498,156.515,48800000.0
2007-01-25 10:03:00,156.512,156.525,156.51,156.525,93500001.0
2007-01-25 10:04:00,156.518,156.54,156.518,156.532,115800001.0
2007-01-25 10:05:00,156.536,156.549,156.533,156.54,168399997.0
2007-01-25 10:06:00,156.539,156.557,156.538,156.552,74700000.0
2007-01-25 10:07:00,156.55,156.563,156.548,156.556,59299999.0
2007-01-25 10:08:00,156.573,156.578,156.562,156.562,114400000.0
2007-01-25 10:09:00,156.554,156.558,156.54,156.548,69900000.0
2007-01-25 10:10:00,156.566,156.629,156.566,156.629,86800000.0
2007-01-25 10:11:00,156.633,156.696,156.631,156.696,114499999.0
2007-01-25 10:12:00,156.718,156.725,156.705,156.705,59399999.0
2007-01-25 10:13:00,156.71,156.726,156.704,156.725,92200001.0
2007-01-25 10:14:00,156.724,156.753,156.72,156.742,105299999.0
2007-01-25 10:15:00,156.742,156.794,156.742,156.784,119999998.0
2007-01-25 10:16:00,156.792,156.816,156.786,156.786,78599999.0
2007-01-25 10:17:00,156.772,156.772,156.726,156.726,92599998.0
2007-01-25 10:18:00,156.742,156.744,156.718,156.723,163999996.0
2007-01-25 10:19:00,156.71,156.713,156.676,156.676,127900002.0
2007-01-25 10:20:00,156.665,156.683,156.663,156.683,136699996.0
2007-01-25 10:21:00,156.691,156.695,156.675,156.691,90799999.0
2007-01-25 10:22:00,156.684,156.684,156.667,156.684,124100002.0
2007-01-25 10:23:00,156.671,156.682,156.649,156.65,88100000.0
2007-01-25 10:24:00,156.648,156.648,156.642,156.642,60799999.0
2007-01-25 10:25:00,156.65,156.686,156.65,156.663,95900000.0
2007-01-25 10:26:00,156.666,156.681,156.656,156.676,190200000.0
2007-01-25 10:27:00,156.692,156.708,156.676,156.708,110600001.0
2007-01-25 10:28:00,156.708,156.719,156.695,156.719,59799999.0
2007-01-25 10:29:00,156.735,156.756,156.735,156.747,157200004.0
2007-01-25 10:30:00,156.74,156.74,156.714,156.72,41600000.0
2007-01-25 10:31:00,156.711,156.717,156.689,156.697,68800000.0
2007-01-25 10:32:00,156.684,156.684,156.649,156.667,86499999.0
2007-01-25 10:33:00,156.668,156.683,156.668,156.683,111699998.0
2007-01-25 10:34:00,156.665,156.665,156.655,156.655,8800000.0
2007-01-25 10:35:00,156.638,156.639,156.629,156.631,93699997.0
2007-01-25 10:36:00,156.624,156.624,156.607,156.608,216799997.0
2007-01-25 10:37:00,156.605,156.612,156.593,156.605,102800001.0
2007-01-25 10:38:00,156.614,156.631,156.61,156.621,81700000.0
2007-01-25 10:39:00,156.618,156.634,156.614,156.625,139900001.0
2007-01-25 10:40:00,156.627,156.627,156.617,156.62,107400000.0
2007-01-25 10:41:00,156.624,156.638,156.624,156.635,63000000.0
2007-01-25 10:42:00,156.637,156.651,156.622,156.635,124900003.0
2007-01-25 10:43:00,156.648,156.648,156.638,156.643,124700001.0
2007-01-25 10:44:00,156.648,156.648,156.636,156.64,96399999.0
2007-01-25 10:45:00,156.642,156.655,156.641,156.641,112400002.0
2007-01-25 10:46:00,156.637,156.664,156.63,156.664,61599999.0
2007-01-25 10:47:00,156.683,156.683,156.682,156.682,16000000.0
2007-01-25 10:48:00,156.69,156.694,156.687,156.69,94900002.0
2007-01-25 10:49:00,156.694,156.708,156.693,156.7,110300001.0
2007-01-25 10:50:00,156.698,156.705,156.681,156.705,115099999.0
2007-01-25 10:51:00,156.714,156.714,156.698,156.707,136600000.0
2007-01-25 10:52:00,156.702,156.72,156.702,156.705,121499997.0
2007-01-25 10:53:00,156.707,156.711,156.698,156.705,156600002.0
2007-01-25 10:54:00,156.722,156.747,156.722,156.744,104700001.0
2007-01-25 10:55:00,156.753,156.768,156.746,156.761,96599999.0
2007-01-25 10:56:00,156.767,156.768,156.754,156.755,52300000.0
2007-01-25 10:57:00,156.745,156.745,156.729,156.738,68000000.0
2007-01-25 10:58:00,156.742,156.749,156.723,156.728,98999998.0
2007-01-25 10:59:00,156.726,156.747,156.725,156.738,96299998.0
2007-01-25 11:00:00,156.676,156.697,156.62,156.653,88000000.0
2007-01-25 11:01:00,156.63,156.637,156.56,156.56,148399998.0
2007-01-25 11:02:00,156.541,156.556,156.53,156.556,32600000.0
2007-01-25 11:03:00,156.558,156.594,156.558,156.575,162399997.0
2007-01-25 11:04:00,156.572,156.573,156.56,156.562,67700000.0
2007-01-25 11:05:00,156.577,156.577,156.546,156.554,110800000.0
2007-01-25 11:06:00,156.549,156.549,156.466,156.466,41000000.0
2007-01-25 11:07:00,156.46,156.473,156.452,156.452,60099998.0
2007-01-25 11:08:00,156.443,156.444,156.382,156.382,118600000.0
2007-01-25 11:09:00,156.388,156.408,156.384,156.399,68300000.0
2007-01-25 11:10:00,156.414,156.426,156.401,156.411,74699999.0
2007-01-25 11:11:00,156.412,156.428,156.41,156.428,104100000.0
2007-01-25 11:12:00,156.423,156.429,156.414,156.421,88100000.0
2007-01-25 11:13:00,156.435,156.469,156.435,156.467,86399999.0
2007-01-25 11:14:00,156.466,156.474,156.444,156.467,66400000.0
2007-01-25 11:15:00,156.45,156.466,156.45,156.466,42400000.0
2007-01-25 11:16:00,156.465,156.485,156.465,156.485,104600000.0
2007-01-25 11:17:00,156.515,156.543,156.491,156.543,86200000.0
2007-01-25 11:18:00,156.561,156.566,156.539,156.555,71499999.0
2007-01-25 11:19:00,156.567,156.578,156.567,156.572,72099999.0
2007-01-25 11:20:00,156.558,156.558,156.533,156.535,143199998.0
2007-01-25 11:21:00,156.542,156.548,156.499,156.499,97800003.0
2007-01-25 11:22:00,156.493,156.515,156.492,156.515,55199999.0
2007-01-25 11:23:00,156.517,156.545,156.517,156.532,71999999.0
2007-01-25 11:24:00,156.55,156.55,156.525,156.526,114600000.0
2007-01-25 11:25:00,156.528,156.548,156.523,156.523,105799999.0
2007-01-25 11:26:00,156.534,156.548,156.273,156.273,96199999.0
2007-01-25 11:27:00,156.275,156.44,156.275,156.405,83600000.0
2007-01-25 11:28:00,156.4,156.419,156.4,156.406,91499999.0
2007-01-25 11:29:00,156.407,156.407,156.367,156.367,115599999.0
2007-01-25 11:30:00,156.363,156.374,156.273,156.273,103600000.0
2007-01-25 11:31:00,156.259,156.354,156.259,156.354,120400000.0
2007-01-25 11:32:00,156.372,156.377,156.338,156.34,62400000.0
2007-01-25 11:33:00,156.347,156.347,156.316,156.32,96599998.0
2007-01-25 11:34:00,156.332,156.355,156.332,156.349,58099999.0
2007-01-25 11:35:00,156.342,156.373,156.342,156.35,149300000.0
2007-01-25 11:36:00,156.376,156.385,156.363,156.385,155700001.0
2007-01-25 11:37:00,156.385,156.4,156.353,156.353,79999999.0
2007-01-25 11:38:00,156.331,156.331,156.307,156.312,93700001.0
2007-01-25 11:39:00,156.299,156.328,156.284,156.328,178900000.0
2007-01-25 11:40:00,156.32,156.322,156.31,156.31,103600000.0
2007-01-25 11:41:00,156.294,156.294,156.252,156.26,101500000.0
2007-01-25 11:42:00,156.254,156.254,156.192,156.192,78900000.0
2007-01-25 11:43:00,156.198,156.198,156.165,156.178,159800001.0
2007-01-25 11:44:00,156.19,156.218,156.19,156.21,86899998.0
2007-01-25 11:45:00,156.2,156.2,156.159,156.177,135200002.0
2007-01-25 11:46:00,156.16,156.16,156.127,156.127,97500000.0
2007-01-25 11:47:00,156.134,156.153,156.132,156.143,62400000.0
2007-01-25 11:48:00,156.14,156.166,156.134,156.165,85599999.0
2007-01-25 11:49:00,156.161,156.176,156.153,156.168,125400001.0
2007-01-25 11:50:00,156.161,156.195,156.161,156.175,75499999.0
2007-01-25 11:51:00,156.151,156.151,156.107,156.12,110999998.0
2007-01-25 11:52:00,156.12,156.156,156.12,156.155,91400001.0
2007-01-25 11:53:00,156.156,156.169,156.145,156.157,160200001.0
2007-01-25 11:54:00,156.156,156.174,156.148,156.174,86999999.0
2007-01-25 11:55:00,156.184,156.203,156.167,156.203,91000001.0
2007-01-25 11:56:00,156.21,156.21,156.19,156.19,57499999.0
2007-01-25 11:57:00,156.195,156.218,156.195,156.218,69499998.0
2007-01-25 11:58:00,156.208,156.217,156.204,156.217,97400002.0
2007-01-25 11:59:00,156.283,156.422,156.274,156.422,189699997.0
2007-01-25 12:00:00,156.42,156.432,156.39,156.39,159400000.0
2007-01-25 12:01:00,156.418,156.467,156.418,156.432,60100000.0
2007-01-25 12:02:00,156.43,156.445,156.429,156.434,105700000.0
2007-01-25 12:03:00,156.438,156.438,156.423,156.43,138000002.0
2007-01-25 12:04:00,156.427,156.43,156.396,156.396,69699999.0
2007-01-25 12:05:00,156.4,156.405,156.382,156.382,144700000.0
2007-01-25 12:06:00,156.369,156.371,156.352,156.357,68500000.0
2007-01-25 12:07:00,156.347,156.369,156.347,156.355,83000000.0
2007-01-25 12:08:00,156.329,156.329,156.285,156.285,50800000.0
2007-01-25 12:09:00,156.263,156.29,156.257,156.29,121100000.0
2007-01-25 12:10:00,156.296,156.296,156.251,156.251,108400000.0
2007-01-25 12:11:00,156.247,156.254,156.24,156.251,82100000.0
2007-01-25 12:12:00,156.249,156.258,156.249,156.258,38400000.0
2007-01-25 12:13:00,156.262,156.267,156.247,156.247,39200000.0
2007-01-25 12:14:00,156.242,156.242,156.212,156.22,102300000.0
2007-01-25 12:15:00,156.217,156.217,156.165,156.165,87199998.0
2007-01-25 12:16:00,156.178,156.201,156.175,156.196,85400001.0
2007-01-25 12:17:00,156.197,156.22,156.197,156.22,67899999.0
2007-01-25 12:18:00,156.208,156.225,156.204,156.223,91900002.0
2007-01-25 12:19:00,156.222,156.25,156.222,156.25,90600000.0
2007-01-25 12:20:00,156.233,156.239,156.231,156.239,149699999.0
2007-01-25 12:21:00,156.24,156.251,156.24,156.249,146400002.0
2007-01-25 12:22:00,156.252,156.259,156.243,156.25,131399999.0
2007-01-25 12:23:00,156.265,156.275,156.236,156.238,143100000.0
2007-01-25 12:24:00,156.25,156.27,156.25,156.264,67099999.0
2007-01-25 12:25:00,156.268,156.27,156.248,156.26,111500000.0
2007-01-25 12:26:00,156.257,156.275,156.257,156.275,106999999.0
2007-01-25 12:27:00,156.267,156.267,156.247,156.249,54999999.0
2007-01-25 12:28:00,156.26,156.271,156.24,156.24,97600002.0
2007-01-25 12:29:00,156.245,156.266,156.245,156.254,96600001.0
2007-01-25 12:30:00,156.265,156.313,156.265,156.313,83900001.0
2007-01-25 12:31:00,156.307,156.31,156.286,156.286,76199999.0
2007-01-25 12:32:00,156.281,156.281,156.219,156.219,103100000.0
2007-01-25 12:33:00,156.236,156.249,156.233,156.241,116700002.0
2007-01-25 12:34:00,156.246,156.275,156.246,156.275,88300001.0
2007-01-25 12:35:00,156.278,156.297,156.278,156.281,121499997.0
2007-01-25 12:36:00,156.292,156.292,156.283,156.284,160700000.0
2007-01-25 12:37:00,156.29,156.293,156.29,156.29,36700000.0
2007-01-25 12:38:00,156.282,156.298,156.282,156.298,54900000.0
2007-01-25 12:39:00,156.314,156.318,156.301,156.301,80200000.0
2007-01-25 12:40:00,156.317,156.32,156.304,156.304,56700000.0
2007-01-25 12:41:00,156.292,156.308,156.292,156.308,213300000.0
2007-01-25 12:42:00,156.304,156.316,156.3,156.3,104299999.0
2007-01-25 12:43:00,156.303,156.338,156.298,156.338,60000001.0
2007-01-25 12:44:00,156.345,156.363,156.345,156.363,96400000.0
2007-01-25 12:45:00,156.391,156.404,156.384,156.4,74400000.0
2007-01-25 12:46:00,156.428,156.485,156.428,156.48,73100000.0
2007-01-25 12:47:00,156.465,156.467,156.454,156.463,67999998.0
2007-01-25 12:48:00,156.471,156.478,156.455,156.476,129099998.0
2007-01-25 12:49:00,156.472,156.502,156.472,156.496,85099999.0
2007-01-25 12:50:00,156.505,156.505,156.489,156.499,86199999.0
2007-01-25 12:51:00,156.5,156.5,156.487,156.489,80400002.0
2007-01-25 12:52:00,156.492,156.494,156.482,156.482,72799999.0
2007-01-25 12:53:00,156.497,156.502,156.491,156.491,164199999.0
2007-01-25 12:54:00,156.478,156.498,156.478,156.491,70699999.0
2007-01-25 12:55:00,156.495,156.515,156.495,156.515,109900002.0
2007-01-25 12:56:00,156.527,156.564,156.527,156.562,138600001.0
2007-01-25 12:57:00,156.568,156.593,156.554,156.593,106199997.0
2007-01-25 12:58:00,156.611,156.625,156.601,156.625,66000000.0
2007-01-25 12:59:00,156.623,156.623,156.607,156.618,95800002.0
2007-01-25 13:00:00,156.63,156.633,156.618,156.633,69799999.0
2007-01-25 13:01:00,156.63,156.636,156.626,156.632,40800000.0
2007-01-25 13:02:00,156.624,156.631,156.607,156.607,116700000.0
2007-01-25 13:03:00,156.613,156.613,156.599,156.6,130299997.0
2007-01-25 13:04:00,156.609,156.626,156.609,156.626,72999998.0
2007-01-25 13:05:00,156.624,156.679,156.624,156.679,63700002.0
2007-01-25 13:06:00,156.687,156.687,156.654,156.654,29000000.0
2007-01-25 13:07:00,156.651,156.669,156.651,156.663,109400001.0
2007-01-25 13:08:00,156.663,156.665,156.65,156.659,162400000.0
2007-01-25 13:09:00,156.664,156.706,156.664,156.706,33200000.0
2007-01-25 13:10:00,156.694,156.694,156.661,156.668,76100000.0
2007-01-25 13:11:00,156.668,156.688,156.659,156.688,41600000.0
2007-01-25 13:12:00,156.678,156.678,156.661,156.671,70100001.0
2007-01-25 13:13:00,156.687,156.696,156.677,156.695,68800000.0
2007-01-25 13:14:00,156.725,156.731,156.712,156.73,143799999.0
2007-01-25 13:15:00,156.748,156.755,156.73,156.73,100600001.0
2007-01-25 13:16:00,156.734,156.746,156.717,156.746,87500001.0
2007-01-25 13:17:00,156.743,156.746,156.691,156.691,39300000.0
2007-01-25 13:18:00,156.676,156.677,156.665,156.675,121299996.0
2007-01-25 13:19:00,156.678,156.697,156.677,156.685,86000000.0
2007-01-25 13:20:00,156.692,156.692,156.675,156.675,60400000.0
2007-01-25 13:21:00,156.652,156.652,156.627,156.631,100700000.0
2007-01-25 13:22:00,156.633,156.635,156.607,156.607,61300000.0
2007-01-25 13:23:00,156.6,156.629,156.6,156.615,100399999.0
2007-01-25 13:24:00,156.602,156.602,156.577,156.595,127999999.0
2007-01-25 13:25:00,156.588,156.62,156.585,156.62,107100001.0
2007-01-25 13:26:00,156.605,156.605,156.578,156.578,68000001.0
2007-01-25 13:27:00,156.581,156.587,156.573,156.573,91199999.0
2007-01-25 13:28:00,156.562,156.566,156.514,156.526,79600000.0
2007-01-25 13:29:00,156.512,156.512,156.458,156.458,65100000.0
2007-01-25 13:30:00,156.449,156.449,156.416,156.42,78200000.0
2007-01-25 13:31:00,156.431,156.441,156.426,156.438,98699998.0
2007-01-25 13:32:00,156.41,156.426,156.41,156.411,104999999.0
2007-01-25 13:33:00,156.412,156.412,156.395,156.399,86900001.0
2007-01-25 13:34:00,156.397,156.41,156.39,156.403,108699998.0
2007-01-25 13:35:00,156.384,156.384,156.343,156.348,158800002.0
2007-01-25 13:36:00,156.351,156.377,156.345,156.375,159400000.0
2007-01-25 13:37:00,156.372,156.381,156.372,156.372,88999999.0
2007-01-25 13:38:00,156.361,156.375,156.361,156.375,60900000.0
2007-01-25 13:39:00,156.363,156.363,156.35,156.36,34100000.0
2007-01-25 13:40:00,156.353,156.367,156.349,156.353,40800000.0
2007-01-25 13:41:00,156.362,156.362,156.347,156.347,88699999.0
2007-01-25 13:42:00,156.346,156.358,156.346,156.35,76899999.0
2007-01-25 13:43:00,156.346,156.357,156.346,156.35,78800000.0
2007-01-25 13:44:00,156.345,156.362,156.342,156.362,118900002.0
2007-01-25 13:45:00,156.362,156.368,156.356,156.356,69199999.0
2007-01-25 13:46:00,156.367,156.418,156.367,156.418,46699999.0
2007-01-25 13:47:00,156.423,156.456,156.423,156.456,47900000.0
2007-01-25 13:48:00,156.45,156.45,156.443,156.443,12000000.0
2007-01-25 13:49:00,156.417,156.423,156.41,156.423,82299999.0
2007-01-25 13:50:00,156.433,156.645,156.424,156.619,157800003.0
2007-01-25 13:51:00,156.646,156.754,156.646,156.722,77900000.0
2007-01-25 13:52:00,156.703,156.711,156.691,156.71,115499999.0
2007-01-25 13:53:00,156.706,156.819,156.704,156.818,114000003.0
2007-01-25 13:54:00,156.831,156.842,156.825,156.842,80300000.0
2007-01-25 13:55:00,156.875,156.928,156.874,156.928,83499999.0
2007-01-25 13:56:00,156.941,156.942,156.905,156.905,146899999.0
2007-01-25 13:57:00,156.911,156.913,156.908,156.911,127099999.0
2007-01-25 13:58:00,156.9,156.9,156.845,156.845,36300000.0
2007-01-25 13:59:00,156.845,156.895,156.845,156.877,49300000.0
2007-01-25 14:00:00,156.874,156.885,156.86,156.86,96499999.0
2007-01-25 14:01:00,156.862,156.865,156.853,156.853,59200000.0
2007-01-25 14:02:00,156.837,156.842,156.828,156.832,47200000.0
2007-01-25 14:03:00,156.823,156.844,156.811,156.839,52400000.0
2007-01-25 14:04:00,156.824,156.834,156.812,156.813,103900000.0
2007-01-25 14:05:00,156.792,156.795,156.778,156.787,83900001.0
2007-01-25 14:06:00,156.769,156.791,156.758,156.787,191200002.0
2007-01-25 14:07:00,156.786,156.805,156.786,156.789,137400000.0
2007-01-25 14:08:00,156.786,156.786,156.762,156.778,77900000.0
2007-01-25 14:09:00,156.767,156.774,156.744,156.744,80000002.0
2007-01-25 14:10:00,156.736,156.736,156.722,156.726,78800000.0
2007-01-25 14:11:00,156.743,156.743,156.729,156.731,88000000.0
2007-01-25 14:12:00,156.746,156.747,156.73,156.73,87100002.0
2007-01-25 14:13:00,156.735,156.742,156.731,156.739,153499998.0
2007-01-25 14:14:00,156.742,156.742,156.729,156.735,118700001.0
2007-01-25 14:15:00,156.732,156.762,156.727,156.762,90800001.0
2007-01-25 14:16:00,156.752,156.757,156.745,156.745,161500003.0
2007-01-25 14:17:00,156.741,156.747,156.732,156.743,98999998.0
2007-01-25 14:18:00,156.73,156.736,156.724,156.731,80699999.0
2007-01-25 14:19:00,156.732,156.733,156.723,156.73,169299998.0
2007-01-25 14:20:00,156.738,156.745,156.73,156.745,145500001.0
2007-01-25 14:21:00,156.736,156.75,156.734,156.734,58900000.0
2007-01-25 14:22:00,156.74,156.74,156.721,156.725,74100000.0
2007-01-25 14:23:00,156.734,156.766,156.734,156.756,50400000.0
2007-01-25 14:24:00,156.753,156.774,156.753,156.774,198900001.0
2007-01-25 14:25:00,156.769,156.776,156.769,156.776,18400000.0
2007-01-25 14:26:00,156.779,156.786,156.767,156.786,109000000.0
2007-01-25 14:27:00,156.799,156.82,156.795,156.811,172999997.0
2007-01-25 14:28:00,156.806,156.815,156.797,156.815,70400000.0
2007-01-25 14:29:00,156.822,156.827,156.808,156.82,160699999.0
2007-01-25 14:30:00,156.817,156.878,156.817,156.857,140900000.0
2007-01-25 14:31:00,156.874,156.89,156.858,156.875,116999998.0
2007-01-25 14:32:00,156.883,156.897,156.875,156.891,93100003.0
2007-01-25 14:33:00,156.887,156.938,156.886,156.938,100699999.0
2007-01-25 14:34:00,156.942,156.944,156.915,156.919,35700000.0
2007-01-25 14:35:00,156.918,156.918,156.907,156.912,148400000.0
2007-01-25 14:36:00,156.906,156.906,156.885,156.885,127100001.0
2007-01-25 14:37:00,156.888,156.888,156.88,156.888,88199999.0
2007-01-25 14:38:00,156.865,156.878,156.861,156.869,127299998.0
2007-01-25 14:39:00,156.862,156.873,156.862,156.871,110300000.0
2007-01-25 14:40:00,156.877,156.884,156.877,156.883,140000000.0
2007-01-25 14:41:00,156.883,156.905,156.883,156.896,86900000.0
2007-01-25 14:42:00,156.89,156.902,156.889,156.893,61700001.0
2007-01-25 14:43:00,156.897,156.937,156.897,156.924,124500000.0
2007-01-25 14:44:00,156.933,156.933,156.908,156.932,39200000.0
2007-01-25 14:45:00,156.938,156.954,156.933,156.954,65499999.0
2007-01-25 14:46:00,156.962,156.962,156.947,156.958,84300000.0
2007-01-25 14:47:00,156.954,156.96,156.947,156.955,136600000.0
2007-01-25 14:48:00,156.962,156.969,156.948,156.959,117700000.0
2007-01-25 14:49:00,156.952,156.954,156.936,156.945,161900003.0
2007-01-25 14:50:00,156.939,156.939,156.916,156.939,40699999.0
2007-01-25 14:51:00,156.941,156.951,156.931,156.933,39200000.0
2007-01-25 14:52:00,156.91,156.922,156.905,156.92,74799999.0
2007-01-25 14:53:00,156.907,156.907,156.899,156.902,32600000.0
2007-01-25 14:54:00,156.905,156.905,156.892,156.899,38899999.0
2007-01-25 14:55:00,156.887,156.897,156.878,156.878,194699996.0
2007-01-25 14:56:00,156.882,156.885,156.874,156.88,152000003.0
2007-01-25 14:57:00,156.881,156.885,156.87,156.874,125500000.0
2007-01-25 14:58:00,156.861,156.861,156.796,156.796,91600001.0
2007-01-25 14:59:00,156.803,156.819,156.799,156.815,127399998.0
2007-01-25 15:00:00,156.822,156.84,156.806,156.84,111800001.0
2007-01-25 15:01:00,156.847,156.856,156.837,156.854,79000000.0
2007-01-25 15:02:00,156.855,156.857,156.851,156.855,95099999.0
2007-01-25 15:03:00,156.855,156.868,156.853,156.868,120799999.0
2007-01-25 15:04:00,156.867,156.896,156.867,156.894,103800000.0
2007-01-25 15:05:00,156.885,156.905,156.877,156.905,64500000.0
2007-01-25 15:06:00,156.927,156.945,156.927,156.937,45599999.0
2007-01-25 15:07:00,156.95,156.96,156.938,156.96,69499999.0
2007-01-25 15:08:00,156.964,156.964,156.956,156.956,135900002.0
2007-01-25 15:09:00,156.95,156.969,156.95,156.957,83300001.0
2007-01-25 15:10:00,156.944,156.956,156.935,156.943,140000002.0
2007-01-25 15:11:00,156.923,156.952,156.921,156.948,141100001.0
2007-01-25 15:12:00,156.944,156.956,156.922,156.924,89100000.0
2007-01-25 15:13:00,156.923,156.934,156.923,156.933,89500002.0
2007-01-25 15:14:00,156.912,156.917,156.873,156.873,90999999.0
2007-01-25 15:15:00,156.846,156.863,156.839,156.857,146999998.0
2007-01-25 15:16:00,156.859,156.859,156.847,156.847,48000000.0
2007-01-25 15:17:00,156.858,156.873,156.858,156.865,55299999.0
2007-01-25 15:18:00,156.869,156.883,156.867,156.883,57900001.0
2007-01-25 15:19:00,156.884,156.888,156.877,156.878,38400000.0
2007-01-25 15:20:00,156.868,156.868,156.852,156.864,85000001.0
2007-01-25 15:21:00,156.864,156.874,156.86,156.86,83399998.0
2007-01-25 15:22:00,156.853,156.866,156.85,156.86,112200001.0
2007-01-25 15:23:00,156.857,156.864,156.855,156.858,128199999.0
2007-01-25 15:24:00,156.844,156.856,156.83,156.844,104200000.0
2007-01-25 15:25:00,156.845,156.845,156.834,156.845,36800001.0
2007-01-25 15:26:00,156.844,156.844,156.827,156.832,109899999.0
2007-01-25 15:27:00,156.837,156.837,156.82,156.823,80800001.0
2007-01-25 15:28:00,156.836,156.837,156.818,156.832,140600005.0
2007-01-25 15:29:00,156.822,156.853,156.816,156.847,105499998.0
2007-01-25 15:30:00,156.843,156.843,156.829,156.837,37600000.0
2007-01-25 15:31:00,156.829,156.846,156.829,156.836,60300000.0
2007-01-25 15:32:00,156.843,156.869,156.843,156.867,136199999.0
2007-01-25 15:33:00,156.869,156.869,156.817,156.817,126500000.0
2007-01-25 15:34:00,156.813,156.829,156.813,156.82,129399999.0
2007-01-25 15:35:00,156.834,156.876,156.827,156.862,88200000.0
2007-01-25 15:36:00,156.872,156.883,156.866,156.866,123299999.0
2007-01-25 15:37:00,156.875,156.885,156.875,156.881,84800002.0
2007-01-25 15:38:00,156.883,156.9,156.883,156.888,83799998.0
2007-01-25 15:39:00,156.884,156.895,156.876,156.895,119199998.0
2007-01-25 15:40:00,156.9,156.906,156.878,156.878,99600002.0
2007-01-25 15:41:00,156.866,156.878,156.859,156.868,108399998.0
2007-01-25 15:42:00,156.864,156.887,156.861,156.88,88700000.0
2007-01-25 15:43:00,156.871,156.885,156.86,156.86,88500000.0
2007-01-25 15:44:00,156.856,156.872,156.855,156.872,92599999.0
2007-01-25 15:45:00,156.871,156.878,156.853,156.86,66900000.0
2007-01-25 15:46:00,156.832,156.85,156.832,156.837,120600003.0
2007-01-25 15:47:00,156.85,156.86,156.841,156.858,75300000.0
2007-01-25 15:48:00,156.845,156.854,156.833,156.838,156200001.0
2007-01-25 15:49:00,156.845,156.845,156.83,156.83,11700000.0
2007-01-25 15:50:00,156.842,156.85,156.821,156.828,46300000.0
2007-01-25 15:51:00,156.827,156.837,156.821,156.831,62400001.0
2007-01-25 15:52:00,156.832,156.834,156.822,156.822,149500001.0
2007-01-25 15:53:00,156.837,156.839,156.823,156.823,46900000.0
2007-01-25 15:54:00,156.816,156.818,156.804,156.815,95699999.0
2007-01-25 15:55:00,156.795,156.805,156.788,156.805,29600001.0
2007-01-25 15:56:00,156.797,156.805,156.77,156.77,97600002.0
2007-01-25 15:57:00,156.769,156.781,156.759,156.759,74100000.0
2007-01-25 15:58:00,156.765,156.776,156.76,156.77,80600001.0
2007-01-25 15:59:00,156.768,156.768,156.763,156.763,52000001.0
2007-01-25 16:00:00,156.764,156.77,156.75,156.75,65699999.0
2007-01-25 16:01:00,156.752,156.761,156.737,156.758,93700000.0
2007-01-25 16:02:00,156.757,156.757,156.721,156.721,120300000.0
2007-01-25 16:03:00,156.741,156.746,156.723,156.73,183600001.0
2007-01-25 16:04:00,156.735,156.756,156.735,156.756,55200000.0
2007-01-25 16:05:00,156.753,156.76,156.742,156.755,105699999.0
2007-01-25 16:06:00,156.754,156.764,156.74,156.74,69800000.0
2007-01-25 16:07:00,156.747,156.747,156.716,156.722,91300000.0
2007-01-25 16:08:00,156.726,156.766,156.726,156.763,148800000.0
2007-01-25 16:09:00,156.756,156.771,156.756,156.77,153799999.0
2007-01-25 16:10:00,156.764,156.766,156.749,156.766,61300000.0
2007-01-25 16:11:00,156.771,156.775,156.764,156.774,68300000.0
2007-01-25 16:12:00,156.766,156.77,156.757,156.757,97900003.0
2007-01-25 16:13:00,156.759,156.769,156.759,156.759,104700001.0
2007-01-25 16:14:00,156.753,156.761,156.745,156.75,89000000.0
2007-01-25 16:15:00,156.757,156.777,156.757,156.772,67099998.0
2007-01-25 16:16:00,156.772,156.778,156.756,156.756,34800001.0
2007-01-25 16:17:00,156.76,156.766,156.742,156.756,164299998.0
2007-01-25 16:18:00,156.725,156.725,156.642,156.698,52800000.0
2007-01-25 16:19:00,156.712,156.727,156.712,156.727,29600000.0
2007-01-25 16:20:00,156.732,156.755,156.72,156.755,136299997.0
2007-01-25 16:21:00,156.77,156.79,156.77,156.786,68999999.0
2007-01-25 16:22:00,156.773,156.843,156.773,156.839,63500000.0
2007-01-25 16:23:00,156.849,156.854,156.837,156.851,127700002.0
2007-01-25 16:24:00,156.861,156.885,156.861,156.872,138400002.0
2007-01-25 16:25:00,156.887,156.901,156.887,156.897,63100000.0
2007-01-25 16:26:00,156.896,156.919,156.896,156.913,85900002.0
2007-01-25 16:27:00,156.93,156.97,156.93,156.97,73499999.0
2007-01-25 16:28:00,156.96,156.96,156.94,156.94,132600001.0
2007-01-25 16:29:00,156.937,156.945,156.908,156.92,83899999.0
2007-01-25 16:30:00,156.937,156.948,156.934,156.945,108900004.0
2007-01-25 16:31:00,156.937,156.968,156.937,156.951,116600001.0
2007-01-25 16:32:00,156.949,156.954,156.92,156.93,127600002.0
2007-01-25 16:33:00,156.932,156.932,156.918,156.918,60000000.0
2007-01-25 16:34:00,156.921,156.935,156.917,156.917,107200001.0
2007-01-25 16:35:00,156.922,156.931,156.919,156.919,55600001.0
2007-01-25 16:36:00,156.914,156.93,156.914,156.919,147400002.0
2007-01-25 16:37:00,156.925,156.941,156.925,156.939,36900000.0
2007-01-25 16:38:00,156.941,156.945,156.931,156.945,111600001.0
2007-01-25 16:39:00,156.937,156.952,156.931,156.949,90100001.0
2007-01-25 16:40:00,156.929,156.929,156.904,156.909,78999998.0
2007-01-25 16:41:00,156.91,156.91,156.891,156.897,78300001.0
2007-01-25 16:42:00,156.908,156.925,156.895,156.925,92699999.0
2007-01-25 16:43:00,156.938,156.948,156.935,156.935,154399998.0
2007-01-25 16:44:00,156.933,156.942,156.933,156.94,170099998.0
2007-01-25 16:45:00,156.953,156.954,156.944,156.944,33600000.0
2007-01-25 16:46:00,156.941,156.945,156.924,156.924,69600000.0
2007-01-25 16:47:00,156.945,156.953,156.927,156.953,137800001.0
2007-01-25 16:48:00,156.96,156.965,156.952,156.96,66499999.0
2007-01-25 16:49:00,156.958,156.965,156.952,156.965,59300000.0
2007-01-25 16:50:00,156.97,157.002,156.97,157.0,56000000.0
2007-01-25 16:51:00,156.993,157.007,156.978,156.994,136299998.0
2007-01-25 16:52:00,156.997,157.005,156.988,157.005,89599999.0
2007-01-25 16:53:00,157.036,157.069,157.036,157.069,113899999.0
2007-01-25 16:54:00,157.092,157.092,157.062,157.062,20700000.0
2007-01-25 16:55:00,157.049,157.055,157.045,157.055,19000000.0
2007-01-25 16:56:00,157.059,157.072,157.051,157.063,44600000.0
2007-01-25 16:57:00,157.064,157.064,157.034,157.034,87300001.0
2007-01-25 16:58:00,157.029,157.029,157.007,157.014,142100002.0
2007-01-25 16:59:00,157.02,157.021,157.0,157.0,136700003.0
2007-01-25 17:00:00,157.007,157.052,157.005,157.042,177200002.0
2007-01-25 17:01:00,157.028,157.028,156.999,157.007,35200000.0
2007-01-25 17:02:00,157.008,157.011,156.964,156.965,183800003.0
2007-01-25 17:03:00,156.969,157.005,156.969,157.005,154799999.0
2007-01-25 17:04:00,156.998,157.025,156.989,157.008,138200000.0
2007-01-25 17:05:00,157.002,157.034,157.002,157.03,65599999.0
2007-01-25 17:06:00,157.039,157.058,157.033,157.058,57900000.0
2007-01-25 17:07:00,157.034,157.047,157.018,157.018,69100000.0
2007-01-25 17:08:00,157.017,157.042,157.014,157.042,26400000.0
2007-01-25 17:09:00,157.043,157.045,157.027,157.045,80500000.0
2007-01-25 17:10:00,157.055,157.059,157.036,157.036,72200000.0
2007-01-25 17:11:00,157.052,157.071,157.05,157.05,111000002.0
2007-01-25 17:12:00,157.052,157.066,157.052,157.062,194699997.0
2007-01-25 17:13:00,157.054,157.068,157.027,157.027,105399999.0
2007-01-25 17:14:00,157.019,157.038,157.015,157.038,122699999.0
2007-01-25 17:15:00,157.04,157.047,157.04,157.042,115000001.0
2007-01-25 17:16:00,157.034,157.034,157.019,157.028,91700001.0
2007-01-25 17:17:00,157.023,157.023,157.008,157.022,38300000.0
2007-01-25 17:18:00,157.013,157.023,157.006,157.006,36700001.0
2007-01-25 17:19:00,157.004,157.037,157.004,157.022,107500002.0
2007-01-25 17:20:00,157.021,157.021,156.994,156.998,131899999.0
2007-01-25 17:21:00,157.003,157.004,156.972,156.984,161099997.0
2007-01-25 17:22:00,156.988,157.0,156.966,156.993,159200000.0
2007-01-25 17:23:00,156.986,157.003,156.986,156.993,61600000.0
2007-01-25 17:24:00,156.987,156.999,156.986,156.989,49599999.0
2007-01-25 17:25:00,156.994,156.994,156.976,156.987,158799996.0
2007-01-25 17:26:00,156.98,156.987,156.97,156.972,219299998.0
2007-01-25 17:27:00,156.972,156.996,156.97,156.992,218599999.0
2007-01-25 17:28:00,156.993,156.993,156.984,156.988,162499998.0
2007-01-25 17:29:00,156.983,156.993,156.969,156.991,93699999.0
2007-01-25 17:30:00,156.978,156.978,156.948,156.948,64800000.0
2007-01-25 17:31:00,156.946,156.956,156.94,156.956,63900001.0
2007-01-25 17:32:00,156.957,156.957,156.933,156.933,102099998.0
2007-01-25 17:33:00,156.918,156.918,156.906,156.913,109100004.0
2007-01-25 17:34:00,156.92,156.933,156.918,156.922,103899998.0
2007-01-25 17:35:00,156.922,156.922,156.905,156.907,58599999.0
2007-01-25 17:36:00,156.908,156.917,156.908,156.909,55900000.0
2007-01-25 17:37:00,156.909,156.912,156.894,156.894,80399998.0
2007-01-25 17:38:00,156.902,156.906,156.898,156.898,52500000.0
2007-01-25 17:39:00,156.893,156.908,156.887,156.9,79100001.0
2007-01-25 17:40:00,156.897,156.907,156.895,156.895,65499998.0
2007-01-25 17:41:00,156.875,156.887,156.865,156.884,66300000.0
2007-01-25 17:42:00,156.9,156.9,156.875,156.888,89999998.0
2007-01-25 17:43:00,156.896,156.897,156.884,156.897,171900002.0
2007-01-25 17:44:00,156.903,156.91,156.893,156.91,97099998.0
2007-01-25 17:45:00,156.91,156.91,156.892,156.9,74900000.0
2007-01-25 17:46:00,156.897,156.911,156.893,156.911,93300001.0
2007-01-25 17:47:00,156.919,156.919,156.908,156.908,34300000.0
2007-01-25 17:48:00,156.918,156.923,156.905,156.923,55200001.0
2007-01-25 17:49:00,156.914,156.922,156.914,156.914,44100001.0
2007-01-25 17:50:00,156.916,156.928,156.916,156.928,124100003.0
2007-01-25 17:51:00,156.927,156.934,156.92,156.934,97600000.0
2007-01-25 17:52:00,156.927,156.94,156.925,156.935,147999999.0
2007-01-25 17:53:00,156.934,156.949,156.934,156.942,30400000.0
2007-01-25 17:54:00,156.938,156.958,156.932,156.958,73599999.0
2007-01-25 17:55:00,156.953,156.953,156.94,156.945,26700000.0
2007-01-25 17:56:00,156.946,156.959,156.946,156.954,85300000.0
2007-01-25 17:57:00,156.955,156.955,156.942,156.945,106799999.0
2007-01-25 17:58:00,156.952,156.957,156.941,156.942,141099998.0
2007-01-25 17:59:00,156.931,156.931,156.918,156.918,76699999.0
2007-01-25 18:00:00,156.915,156.926,156.908,156.926,43399999.0
2007-01-25 18:01:00,156.925,156.941,156.922,156.93,1613000003.0
2007-01-25 18:02:00,157.0,157.02,156.99,156.99,1317700000.0
2007-01-25 18:03:00,157.0,157.02,157.0,157.0,1317700000.0
2007-01-25 18:04:00,156.93,156.943,156.924,156.93,1317700000.0
2007-01-25 18:05:00,156.932,156.961,156.932,156.961,1735299986.0
2007-01-25 18:06:00,156.957,156.971,156.953,156.965,919900005.0
2007-01-25 18:07:00,156.963,156.971,156.955,156.965,1773900002.0
2007-01-25 18:08:00,156.965,156.983,156.963,156.976,1962900008.0
2007-01-25 18:09:00,156.979,156.984,156.964,156.971,1290200003.0
2007-01-25 18:10:00,156.971,156.977,156.962,156.97,891300006.0
2007-01-25 18:11:00,156.971,156.972,156.957,156.964,917500001.0
2007-01-25 18:12:00,156.966,156.981,156.966,156.978,1067599999.0
2007-01-25 18:13:00,156.982,156.982,156.967,156.975,1275999996.0
2007-01-25 18:14:00,156.974,156.982,156.964,156.966,1297700002.0
2007-01-25 18:15:00,156.967,156.971,156.951,156.96,1581899997.0
2007-01-25 18:16:00,156.961,156.973,156.951,156.952,1358699996.0
2007-01-25 18:17:00,156.957,156.972,156.954,156.972,738100003.0
2007-01-25 18:18:00,156.974,156.974,156.958,156.97,503400003.0
2007-01-25 18:19:00,156.97,156.97,156.92,156.927,774199996.0
2007-01-25 18:20:00,156.925,156.936,156.914,156.916,1455199988.0
2007-01-25 18:21:00,156.916,156.924,156.909,156.913,1168100001.0
2007-01-25 18:22:00,156.91,156.916,156.901,156.914,966100005.0
2007-01-25 18:23:00,156.905,156.91,156.886,156.886,1515899999.0
2007-01-25 18:24:00,156.883,156.902,156.88,156.894,1196799994.0
2007-01-25 18:25:00,156.899,156.899,156.878,156.882,1174899994.0
2007-01-25 18:26:00,156.884,156.913,156.884,156.903,1053999999.0
2007-01-25 18:27:00,156.903,156.931,156.899,156.924,529600000.0
2007-01-25 18:28:00,156.923,156.929,156.901,156.917,840300004.0
2007-01-25 18:29:00,156.927,156.929,156.907,156.908,644299998.0
2007-01-25 18:30:00,156.91,156.926,156.907,156.92,454600000.0
2007-01-25 18:31:00,156.92,156.934,156.916,156.921,849700004.0
2007-01-25 18:32:00,156.91,156.91,156.869,156.876,1387299994.0
2007-01-25 18:33:00,156.883,156.905,156.878,156.888,1611400008.0
2007-01-25 18:34:00,156.888,156.897,156.869,156.89,1146700004.0
2007-01-25 18:35:00,156.883,156.884,156.859,156.877,1423799993.0
2007-01-25 18:36:00,156.87,156.878,156.843,156.86,556099999.0
2007-01-25 18:37:00,156.855,156.862,156.845,156.851,627300003.0
2007-01-25 18:38:00,156.855,156.861,156.846,156.855,233800001.0
2007-01-25 18:39:00,156.851,156.851,156.837,156.849,288300002.0
2007-01-25 18:40:00,156.83,156.851,156.83,156.841,1037800012.0
2007-01-25 18:41:00,156.85,156.869,156.849,156.849,369700000.0
2007-01-25 18:42:00,156.85,156.867,156.85,156.864,596300005.0
2007-01-25 18:43:00,156.87,156.897,156.865,156.892,342399998.0
2007-01-25 18:44:00,156.892,156.9,156.884,156.887,336499998.0
2007-01-25 18:45:00,156.885,156.918,156.885,156.9,223000001.0
2007-01-25 18:46:00,156.896,156.9,156.883,156.893,585499995.0
2007-01-25 18:47:00,156.88,156.892,156.871,156.875,176500002.0
2007-01-25 18:48:00,156.87,156.878,156.854,156.855,568600003.0
2007-01-25 18:49:00,156.845,156.858,156.841,156.843,593900000.0
2007-01-25 18:50:00,156.838,156.844,156.825,156.832,665400002.0
2007-01-25 18:51:00,156.833,156.864,156.833,156.859,453400001.0
2007-01-25 18:52:00,156.871,156.878,156.845,156.852,739400002.0
2007-01-25 18:53:00,156.857,156.874,156.857,156.867,904799998.0
2007-01-25 18:54:00,156.871,156.884,156.862,156.875,863299997.0
2007-01-25 18:55:00,156.879,156.912,156.879,156.912,1164899993.0
2007-01-25 18:56:00,156.914,156.929,156.907,156.913,396199999.0
2007-01-25 18:57:00,156.925,156.991,156.925,156.97,620500000.0
2007-01-25 18:58:00,156.979,156.979,156.954,156.97,737400002.0
2007-01-25 18:59:00,156.977,157.003,156.977,157.003,823400002.0
2007-01-25 19:00:00,156.999,157.021,156.999,157.016,310800001.0
2007-01-25 19:01:00,157.018,157.018,156.991,157.003,216200003.0
2007-01-25 19:02:00,157.0,157.023,157.0,157.015,219900000.0
2007-01-25 19:03:00,157.013,157.023,157.006,157.011,743800000.0
2007-01-25 19:04:00,157.011,157.011,156.986,157.01,421999997.0
2007-01-25 19:05:00,157.015,157.015,156.998,157.0,575700002.0
2007-01-25 19:06:00,157.0,157.02,157.0,157.017,842999994.0
2007-01-25 19:07:00,157.02,157.033,157.01,157.01,973800000.0
2007-01-25 19:08:00,157.009,157.01,156.988,156.995,845800000.0
2007-01-25 19:09:00,156.994,157.011,156.991,156.998,669899996.0
2007-01-25 19:10:00,156.999,156.999,156.977,156.995,182100002.0
2007-01-25 19:11:00,156.995,156.995,156.968,156.968,336900001.0
2007-01-25 19:12:00,156.973,156.981,156.968,156.968,434700004.0
2007-01-25 19:13:00,156.968,156.97,156.959,156.965,61699999.0
2007-01-25 19:14:00,156.959,156.959,156.942,156.956,363399996.0
2007-01-25 19:15:00,156.955,156.974,156.953,156.954,1113399996.0
2007-01-25 19:16:00,156.951,156.973,156.949,156.973,458300001.0
2007-01-25 19:17:00,156.96,156.968,156.949,156.949,437000000.0
2007-01-25 19:18:00,156.952,156.96,156.95,156.958,297600001.0
2007-01-25 19:19:00,156.957,156.964,156.95,156.952,685999998.0
2007-01-25 19:20:00,156.955,156.967,156.95,156.967,370400000.0
2007-01-25 19:21:00,156.97,156.975,156.965,156.97,359200002.0
2007-01-25 19:22:00,156.974,156.981,156.971,156.972,90499999.0
2007-01-25 19:23:00,156.991,156.995,156.969,156.969,1297999993.0
2007-01-25 19:24:00,156.965,156.975,156.96,156.962,632399999.0
2007-01-25 19:25:00,156.958,156.964,156.947,156.952,632600002.0
2007-01-25 19:26:00,156.954,156.954,156.927,156.927,1144300004.0
2007-01-25 19:27:00,156.93,156.958,156.93,156.957,608299999.0
2007-01-25 19:28:00,156.964,156.973,156.958,156.967,484200000.0
2007-01-25 19:29:00,156.964,156.968,156.955,156.957,532599994.0
2007-01-25 19:30:00,156.957,156.963,156.941,156.956,658400001.0
2007-01-25 19:31:00,156.948,156.964,156.947,156.954,1019799997.0
2007-01-25 19:32:00,156.952,156.965,156.952,156.96,911599997.0
2007-01-25 19:33:00,156.96,156.974,156.96,156.968,431599998.0
2007-01-25 19:34:00,156.967,156.974,156.959,156.959,956699994.0
2007-01-25 19:35:00,156.96,156.986,156.96,156.97,728700000.0
2007-01-25 19:36:00,156.979,156.983,156.971,156.972,514700002.0
2007-01-25 19:37:00,156.963,156.971,156.962,156.963,50200000.0
2007-01-25 19:38:00,156.969,156.971,156.959,156.962,607299998.0
2007-01-25 19:39:00,156.969,156.978,156.959,156.965,843299991.0
2007-01-25 19:40:00,156.968,156.968,156.942,156.96,511999996.0
2007-01-25 19:41:00,156.957,156.965,156.952,156.955,689700001.0
2007-01-25 19:42:00,156.957,156.96,156.94,156.943,359900002.0
2007-01-25 19:43:00,156.957,156.978,156.957,156.978,110300000.0
2007-01-25 19:44:00,156.985,156.999,156.978,156.978,397499998.0
2007-01-25 19:45:00,156.975,156.981,156.972,156.972,87199999.0
2007-01-25 19:46:00,156.968,156.968,156.951,156.959,348399998.0
2007-01-25 19:47:00,156.96,156.963,156.95,156.958,178499998.0
2007-01-25 19:48:00,156.952,156.952,156.935,156.936,886599999.0
2007-01-25 19:49:00,156.937,156.955,156.937,156.955,264599999.0
2007-01-25 19:50:00,156.958,156.961,156.951,156.96,415999996.0
2007-01-25 19:51:00,156.958,156.958,156.948,156.958,392100001.0
2007-01-25 19:52:00,156.96,156.964,156.952,156.954,488499997.0
2007-01-25 19:53:00,156.955,156.976,156.952,156.976,545700003.0
2007-01-25 19:54:00,156.978,156.991,156.977,156.985,288600001.0
2007-01-25 19:55:00,156.986,156.989,156.983,156.985,263699998.0
2007-01-25 19:56:00,157.004,157.013,157.003,157.01,498200000.0
2007-01-25 19:57:00,157.003,157.01,156.997,156.998,498399998.0
2007-01-25 19:58:00,156.995,157.001,156.981,156.981,397500001.0
2007-01-25 19:59:00,156.982,156.994,156.98,156.988,497099997.0
2007-01-25 20:00:00,156.998,157.02,156.991,157.01,157900000.0
2007-01-25 20:01:00,157.009,157.027,157.005,157.01,388099999.0
2007-01-25 20:02:00,157.012,157.028,157.01,157.013,339700000.0
2007-01-25 20:03:00,157.018,157.031,157.017,157.02,294399999.0
2007-01-25 20:04:00,157.022,157.037,157.01,157.037,355299999.0
2007-01-25 20:05:00,157.038,157.039,157.022,157.022,620900001.0
2007-01-25 20:06:00,157.022,157.023,156.981,156.981,617500006.0
2007-01-25 20:07:00,156.974,156.981,156.952,156.968,260000000.0
2007-01-25 20:08:00,156.966,156.979,156.935,156.935,556599994.0
2007-01-25 20:09:00,156.937,156.964,156.924,156.96,376099999.0
2007-01-25 20:10:00,156.96,156.968,156.945,156.945,281599998.0
2007-01-25 20:11:00,156.959,156.975,156.948,156.965,877700000.0
2007-01-25 20:12:00,156.954,156.976,156.954,156.975,776899996.0
2007-01-25 20:13:00,156.981,156.998,156.98,156.98,328599996.0
2007-01-25 20:14:00,156.99,157.0,156.969,157.0,348399996.0
2007-01-25 20:15:00,157.001,157.001,156.978,156.985,674500004.0
2007-01-25 20:16:00,156.984,156.996,156.982,156.985,338099999.0
2007-01-25 20:17:00,156.986,156.994,156.985,156.991,244499997.0
2007-01-25 20:18:00,157.0,157.003,156.994,156.994,151700002.0
2007-01-25 20:19:00,156.986,156.987,156.965,156.965,605800002.0
2007-01-25 20:20:00,156.968,156.978,156.967,156.978,231699999.0
2007-01-25 20:21:00,156.979,156.985,156.973,156.975,454900000.0
2007-01-25 20:22:00,156.962,156.98,156.962,156.976,445699993.0
2007-01-25 20:23:00,156.977,156.978,156.945,156.945,412699999.0
2007-01-25 20:24:00,156.958,156.958,156.935,156.94,366099997.0
2007-01-25 20:25:00,156.938,156.967,156.908,156.908,559100000.0
2007-01-25 20:26:00,156.903,156.918,156.89,156.907,384999997.0
2007-01-25 20:27:00,156.912,156.919,156.905,156.917,879400000.0
2007-01-25 20:28:00,156.913,156.939,156.913,156.918,1145700001.0
2007-01-25 20:29:00,156.915,156.928,156.913,156.921,1112299993.0
2007-01-25 20:30:00,156.916,156.921,156.901,156.907,1706100007.0
2007-01-25 20:31:00,156.905,156.92,156.897,156.907,1315500000.0
2007-01-25 20:32:00,156.91,156.928,156.9,156.91,1129899993.0
2007-01-25 20:33:00,156.91,156.933,156.91,156.928,390500001.0
2007-01-25 20:34:00,156.92,156.926,156.906,156.908,307599998.0
2007-01-25 20:35:00,156.91,156.925,156.91,156.92,356800001.0
2007-01-25 20:36:00,156.928,156.939,156.924,156.939,613400007.0
2007-01-25 20:37:00,156.927,156.932,156.915,156.915,513799997.0
2007-01-25 20:38:00,156.912,156.912,156.888,156.906,750600000.0
2007-01-25 20:39:00,156.905,156.924,156.905,156.912,928900001.0
2007-01-25 20:40:00,156.899,156.901,156.87,156.873,1041799996.0
2007-01-25 20:41:00,156.865,156.891,156.865,156.871,424500002.0
2007-01-25 20:42:00,156.873,156.917,156.873,156.9,303700003.0
2007-01-25 20:43:00,156.895,156.896,156.879,156.88,370500001.0
2007-01-25 20:44:00,156.875,156.875,156.845,156.868,766799999.0
2007-01-25 20:45:00,156.881,156.91,156.877,156.877,634400001.0
2007-01-25 20:46:00,156.873,156.873,156.837,156.853,909099997.0
2007-01-25 20:47:00,156.845,156.863,156.845,156.855,816300001.0
2007-01-25 20:48:00,156.853,156.869,156.853,156.855,592100000.0
2007-01-25 20:49:00,156.851,156.872,156.851,156.872,328300002.0
2007-01-25 20:50:00,156.87,156.88,156.863,156.865,1005299998.0
2007-01-25 20:51:00,156.869,156.886,156.869,156.876,484000005.0
2007-01-25 20:52:00,156.875,156.885,156.873,156.88,303899999.0
2007-01-25 20:53:00,156.876,156.876,156.846,156.864,1006800002.0
2007-01-25 20:54:00,156.862,156.88,156.862,156.874,207899996.0
2007-01-25 20:55:00,156.871,156.881,156.862,156.871,805499995.0
2007-01-25 20:56:00,156.862,156.881,156.858,156.863,793699995.0
2007-01-25 20:57:00,156.866,156.885,156.866,156.883,742700001.0
2007-01-25 20:58:00,156.893,156.893,156.872,156.873,1222900000.0
2007-01-25 20:59:00,156.872,156.888,156.867,156.879,1024699992.0
2007-01-25 21:00:00,156.883,156.883,156.854,156.855,1280200001.0
2007-01-25 21:01:00,156.853,156.857,156.838,156.847,912800004.0
2007-01-25 21:02:00,156.842,156.853,156.836,156.837,644599999.0
2007-01-25 21:03:00,156.838,156.838,156.742,156.742,683399996.0
2007-01-25 21:04:00,156.733,156.761,156.704,156.752,416100001.0
2007-01-25 21:05:00,156.77,156.777,156.762,156.773,442899999.0
2007-01-25 21:06:00,156.77,156.772,156.746,156.752,606500001.0
2007-01-25 21:07:00,156.763,156.791,156.756,156.78,412300001.0
2007-01-25 21:08:00,156.785,156.798,156.779,156.785,432000000.0
2007-01-25 21:09:00,156.791,156.791,156.755,156.769,248100002.0
2007-01-25 21:10:00,156.77,156.776,156.762,156.767,352300000.0
2007-01-25 21:11:00,156.757,156.765,156.743,156.752,365400000.0
2007-01-25 21:12:00,156.738,156.738,156.666,156.691,588100001.0
2007-01-25 21:13:00,156.678,156.684,156.644,156.644,643699996.0
2007-01-25 21:14:00,156.63,156.657,156.613,156.657,690700003.0
2007-01-25 21:15:00,156.674,156.674,156.621,156.63,862499998.0
2007-01-25 21:16:00,156.621,156.642,156.621,156.642,472800000.0
2007-01-25 21:17:00,156.647,156.664,156.64,156.647,762800006.0
2007-01-25 21:18:00,156.655,156.684,156.655,156.684,333300004.0
2007-01-25 21:19:00,156.69,156.699,156.678,156.678,648199998.0
2007-01-25 21:20:00,156.67,156.68,156.665,156.678,1018200001.0
2007-01-25 21:21:00,156.678,156.687,156.67,156.67,711400005.0
2007-01-25 21:22:00,156.662,156.663,156.627,156.634,892900000.0
2007-01-25 21:23:00,156.635,156.648,156.623,156.623,564799996.0
2007-01-25 21:24:00,156.626,156.644,156.623,156.638,440499998.0
2007-01-25 21:25:00,156.642,156.642,156.619,156.632,645799995.0
2007-01-25 21:26:00,156.641,156.644,156.629,156.643,429599997.0
2007-01-25 21:27:00,156.652,156.653,156.635,156.651,174400001.0
2007-01-25 21:28:00,156.647,156.654,156.634,156.636,92900001.0
2007-01-25 21:29:00,156.645,156.657,156.645,156.653,295100005.0
2007-01-25 21:30:00,156.65,156.656,156.614,156.614,277399997.0
2007-01-25 21:31:00,156.617,156.62,156.598,156.607,109500000.0
2007-01-25 21:32:00,156.618,156.625,156.603,156.609,555200001.0
2007-01-25 21:33:00,156.615,156.674,156.611,156.674,79400000.0
2007-01-25 21:34:00,156.677,156.679,156.654,156.668,214599999.0
2007-01-25 21:35:00,156.673,156.679,156.672,156.677,316300000.0
2007-01-25 21:36:00,156.686,156.728,156.672,156.728,176299999.0
2007-01-25 21:37:00,156.737,156.746,156.712,156.712,197400005.0
2007-01-25 21:38:00,156.706,156.706,156.694,156.694,172900000.0
2007-01-25 21:39:00,156.68,156.69,156.637,156.642,299199997.0
2007-01-25 21:40:00,156.647,156.649,156.636,156.645,280799999.0
2007-01-25 21:41:00,156.649,156.659,156.643,156.656,77400000.0
2007-01-25 21:42:00,156.652,156.661,156.633,156.637,294899999.0
2007-01-25 21:43:00,156.638,156.642,156.618,156.622,338100000.0
2007-01-25 21:44:00,156.608,156.608,156.545,156.545,559199995.0
2007-01-25 21:45:00,156.566,156.566,156.541,156.544,262500001.0
2007-01-25 21:46:00,156.535,156.535,156.516,156.518,472500000.0
2007-01-25 21:47:00,156.509,156.515,156.5,156.507,515699997.0
2007-01-25 21:48:00,156.496,156.527,156.496,156.525,167900002.0
2007-01-25 21:49:00,156.515,156.525,156.513,156.52,182200000.0
2007-01-25 21:50:00,156.528,156.53,156.511,156.515,80400000.0
2007-01-25 21:51:00,156.512,156.521,156.506,156.515,166399997.0
2007-01-25 21:52:00,156.505,156.538,156.502,156.538,170400000.0
2007-01-25 21:53:00,156.541,156.541,156.509,156.509,55900000.0
2007-01-25 21:54:00,156.508,156.517,156.508,156.51,160600001.0
2007-01-25 21:55:00,156.522,156.535,156.522,156.535,132500000.0
2007-01-25 21:56:00,156.528,156.534,156.52,156.534,138099999.0
2007-01-25 21:57:00,156.533,156.533,156.524,156.528,88600000.0
2007-01-25 21:58:00,156.531,156.552,156.531,156.552,79899999.0
2007-01-25 21:59:00,156.55,156.566,156.547,156.566,111200002.0
2007-01-25 22:00:00,156.571,156.576,156.564,156.567,240199998.0
2007-01-25 22:01:00,156.57,156.574,156.561,156.565,393699997.0
2007-01-25 22:02:00,156.569,156.577,156.558,156.575,555999996.0
2007-01-25 22:03:00,156.583,156.585,156.576,156.58,131700002.0
2007-01-25 22:04:00,156.579,156.589,156.578,156.586,188199998.0
2007-01-25 22:05:00,156.604,156.625,156.601,156.601,90400001.0
2007-01-25 22:06:00,156.599,156.604,156.598,156.6,60499999.0
2007-01-25 22:07:00,156.601,156.608,156.595,156.608,120000002.0
2007-01-25 22:08:00,156.609,156.611,156.584,156.611,213599998.0
2007-01-25 22:09:00,156.615,156.618,156.605,156.609,123100000.0
2007-01-25 22:10:00,156.61,156.626,156.605,156.626,153900000.0
2007-01-25 22:11:00,156.628,156.644,156.626,156.626,125500001.0
2007-01-25 22:12:00,156.619,156.632,156.619,156.628,260100004.0
2007-01-25 22:13:00,156.631,156.651,156.626,156.651,74000000.0
2007-01-25 22:14:00,156.635,156.639,156.63,156.63,162499996.0
2007-01-25 22:15:00,156.63,156.642,156.625,156.625,127900001.0
2007-01-25 22:16:00,156.63,156.634,156.626,156.634,121999998.0
2007-01-25 22:17:00,156.629,156.629,156.604,156.604,105300001.0
2007-01-25 22:18:00,156.615,156.621,156.608,156.618,119200000.0
2007-01-25 22:19:00,156.614,156.614,156.595,156.597,110400001.0
2007-01-25 22:20:00,156.595,156.6,156.585,156.585,74200000.0
2007-01-25 22:21:00,156.602,156.644,156.602,156.644,82400001.0
2007-01-25 22:22:00,156.643,156.643,156.626,156.629,154600000.0
2007-01-25 22:23:00,156.627,156.633,156.615,156.615,208199999.0
2007-01-25 22:24:00,156.614,156.627,156.614,156.619,92400000.0
2007-01-25 22:25:00,156.621,156.632,156.615,156.615,265000001.0
2007-01-25 22:26:00,156.616,156.629,156.614,156.629,179499997.0
2007-01-25 22:27:00,156.63,156.638,156.625,156.625,621599996.0
2007-01-25 22:28:00,156.623,156.625,156.613,156.624,304999998.0
2007-01-25 22:29:00,156.631,156.631,156.622,156.627,115899998.0
2007-01-25 22:30:00,156.629,156.629,156.622,156.622,98599998.0
2007-01-25 22:31:00,156.62,156.624,156.618,156.62,114000000.0
2007-01-25 22:32:00,156.623,156.634,156.615,156.633,117400000.0
2007-01-25 22:33:00,156.637,156.637,156.618,156.631,260700001.0
2007-01-25 22:34:00,156.63,156.63,156.62,156.63,248200000.0
2007-01-25 22:35:00,156.624,156.625,156.619,156.62,166900003.0
2007-01-25 22:36:00,156.628,156.64,156.621,156.64,354400003.0
2007-01-25 22:37:00,156.648,156.661,156.643,156.654,257199994.0
2007-01-25 22:38:00,156.631,156.642,156.631,156.638,186199997.0
2007-01-25 22:39:00,156.644,156.655,156.644,156.65,305699999.0
2007-01-25 22:40:00,156.655,156.674,156.645,156.669,294799998.0
2007-01-25 22:41:00,156.667,156.667,156.633,156.633,151799997.0
2007-01-25 22:42:00,156.643,156.645,156.639,156.643,149000001.0
2007-01-25 22:43:00,156.648,156.648,156.629,156.63,145000001.0
2007-01-25 22:44:00,156.633,156.642,156.632,156.639,353700003.0
2007-01-25 22:45:00,156.643,156.664,156.633,156.659,226600002.0
2007-01-25 22:46:00,156.662,156.675,156.656,156.675,89699999.0
2007-01-25 22:47:00,156.669,156.673,156.666,156.669,75900001.0
2007-01-25 22:48:00,156.661,156.661,156.637,156.654,372899996.0
2007-01-25 22:49:00,156.653,156.659,156.642,156.652,251300001.0
2007-01-25 22:50:00,156.656,156.681,156.656,156.658,119300000.0
2007-01-25 22:51:00,156.651,156.675,156.651,156.665,175800000.0
2007-01-25 22:52:00,156.665,156.675,156.656,156.675,213399999.0
2007-01-25 22:53:00,156.678,156.691,156.674,156.683,201199999.0
2007-01-25 22:54:00,156.683,156.683,156.67,156.673,160200001.0
2007-01-25 22:55:00,156.665,156.679,156.665,156.665,180799996.0
2007-01-25 22:56:00,156.675,156.697,156.675,156.697,121699998.0
2007-01-25 22:57:00,156.686,156.71,156.686,156.71,200500000.0
2007-01-25 22:58:00,156.727,156.727,156.71,156.71,121900000.0
2007-01-25 22:59:00,156.718,156.723,156.701,156.707,159300002.0
2007-01-25 23:00:00,156.724,156.724,156.714,156.724,64700002.0
2007-01-25 23:01:00,156.728,156.728,156.706,156.728,78899999.0
2007-01-25 23:02:00,156.722,156.727,156.714,156.72,92299999.0
2007-01-25 23:03:00,156.718,156.729,156.717,156.729,71500000.0
2007-01-25 23:04:00,156.731,156.738,156.731,156.736,55100002.0
2007-01-25 23:05:00,156.741,156.751,156.74,156.74,79699999.0
2007-01-25 23:06:00,156.733,156.738,156.724,156.724,58299999.0
2007-01-25 23:07:00,156.727,156.733,156.72,156.733,101500000.0
2007-01-25 23:08:00,156.723,156.727,156.716,156.724,59000000.0
2007-01-25 23:09:00,156.728,156.728,156.707,156.707,100099998.0
2007-01-25 23:10:00,156.698,156.72,156.698,156.72,73800000.0
2007-01-25 23:11:00,156.711,156.711,156.707,156.707,30400000.0
2007-01-25 23:12:00,156.71,156.717,156.707,156.717,51500000.0
2007-01-25 23:13:00,156.713,156.722,156.709,156.718,109900002.0
2007-01-25 23:14:00,156.72,156.72,156.706,156.71,111199999.0
2007-01-25 23:15:00,156.708,156.71,156.702,156.708,68400000.0
2007-01-25 23:16:00,156.706,156.713,156.698,156.71,151899999.0
2007-01-25 23:17:00,156.708,156.708,156.705,156.708,17900000.0
2007-01-25 23:18:00,156.704,156.711,156.704,156.711,23100000.0
2007-01-25 23:19:00,156.71,156.71,156.705,156.71,73100000.0
2007-01-25 23:20:00,156.717,156.717,156.692,156.692,32000000.0
2007-01-25 23:21:00,156.685,156.697,156.685,156.689,122199997.0
2007-01-25 23:22:00,156.692,156.701,156.686,156.692,102900001.0
2007-01-25 23:23:00,156.693,156.702,156.69,156.695,44900000.0
2007-01-25 23:24:00,156.69,156.709,156.69,156.707,50700000.0
2007-01-25 23:25:00,156.695,156.695,156.667,156.667,44800000.0
2007-01-25 23:26:00,156.674,156.688,156.673,156.685,120900001.0
2007-01-25 23:27:00,156.696,156.697,156.687,156.697,44799999.0
2007-01-25 23:28:00,156.7,156.705,156.695,156.695,100800001.0
2007-01-25 23:29:00,156.684,156.699,156.68,156.694,96199997.0
2007-01-25 23:30:00,156.705,156.705,156.697,156.697,137699999.0
2007-01-25 23:31:00,156.694,156.696,156.685,156.696,72900000.0
2007-01-25 23:32:00,156.698,156.698,156.677,156.684,97399999.0
2007-01-25 23:33:00,156.696,156.713,156.696,156.713,121399998.0
2007-01-25 23:34:00,156.718,156.725,156.718,156.72,48799999.0
2007-01-25 23:35:00,156.73,156.736,156.729,156.736,52999999.0
2007-01-25 23:36:00,156.73,156.751,156.73,156.739,91399998.0
2007-01-25 23:37:00,156.738,156.743,156.73,156.743,51500000.0
2007-01-25 23:38:00,156.743,156.751,156.734,156.738,147400002.0
2007-01-25 23:39:00,156.743,156.745,156.737,156.745,75800000.0
2007-01-25 23:40:00,156.742,156.751,156.741,156.742,159799999.0
2007-01-25 23:41:00,156.73,156.745,156.73,156.74,67099999.0
2007-01-25 23:42:00,156.736,156.746,156.733,156.74,49600000.0
2007-01-25 23:43:00,156.732,156.732,156.714,156.724,97099999.0
2007-01-25 23:44:00,156.709,156.728,156.709,156.728,179000003.0
2007-01-25 23:45:00,156.727,156.737,156.719,156.737,111099999.0
2007-01-25 23:46:00,156.733,156.733,156.716,156.73,127199999.0
2007-01-25 23:47:00,156.73,156.737,156.727,156.737,21600000.0
2007-01-25 23:48:00,156.735,156.74,156.732,156.74,55900000.0
2007-01-25 23:49:00,156.733,156.733,156.716,156.716,21500000.0
2007-01-25 23:50:00,156.726,156.733,156.726,156.726,73800000.0
2007-01-25 23:51:00,156.72,156.751,156.72,156.743,127200002.0
2007-01-25 23:52:00,156.749,156.76,156.745,156.752,187200001.0
2007-01-25 23:53:00,156.749,156.776,156.749,156.776,97399998.0
2007-01-25 23:54:00,156.792,156.807,156.791,156.807,92800000.0
2007-01-25 23:55:00,156.803,156.803,156.79,156.79,51100002.0
2007-01-25 23:56:00,156.788,156.808,156.782,156.789,131899999.0
2007-01-25 23:57:00,156.787,156.787,156.779,156.78,58500000.0
2007-01-25 23:58:00,156.768,156.78,156.761,156.779,88699999.0
2007-01-25 23:59:00,156.779,156.785,156.773,156.785,48400000.0
2007-01-26 00:00:00,156.76,156.784,156.76,156.784,107500002.0
2007-01-26 00:01:00,156.776,156.776,156.755,156.761,55800000.0
2007-01-26 00:02:00,156.764,156.768,156.756,156.767,137500002.0
2007-01-26 00:03:00,156.779,156.796,156.769,156.774,139799995.0
2007-01-26 00:04:00,156.783,156.788,156.782,156.788,16700000.0
2007-01-26 00:05:00,156.796,156.817,156.788,156.817,68500000.0
2007-01-26 00:06:00,156.822,156.822,156.809,156.818,126699998.0
2007-01-26 00:07:00,156.815,156.815,156.804,156.808,88200001.0
2007-01-26 00:08:00,156.807,156.815,156.807,156.808,68500000.0
2007-01-26 00:09:00,156.826,156.841,156.826,156.839,26900000.0
2007-01-26 00:10:00,156.843,156.846,156.835,156.835,97299998.0
2007-01-26 00:11:00,156.837,156.838,156.824,156.824,178599998.0
2007-01-26 00:12:00,156.828,156.832,156.821,156.832,63199999.0
2007-01-26 00:13:00,156.824,156.825,156.817,156.825,67200000.0
2007-01-26 00:14:00,156.82,156.82,156.8,156.8,102400003.0
2007-01-26 00:15:00,156.796,156.801,156.778,156.778,116900000.0
2007-01-26 00:16:00,156.776,156.798,156.776,156.797,145299997.0
2007-01-26 00:17:00,156.795,156.806,156.795,156.806,111199999.0
2007-01-26 00:18:00,156.798,156.798,156.779,156.779,104900001.0
2007-01-26 00:19:00,156.785,156.807,156.785,156.802,77400000.0
2007-01-26 00:20:00,156.801,156.812,156.796,156.805,71899999.0
2007-01-26 00:21:00,156.801,156.81,156.8,156.807,75200001.0
2007-01-26 00:22:00,156.81,156.821,156.81,156.818,60599999.0
2007-01-26 00:23:00,156.822,156.822,156.812,156.812,20800000.0
2007-01-26 00:24:00,156.818,156.827,156.815,156.815,85600001.0
2007-01-26 00:25:00,156.823,156.823,156.814,156.823,66300000.0
2007-01-26 00:26:00,156.818,156.818,156.81,156.81,45600000.0
2007-01-26 00:27:00,156.811,156.823,156.811,156.82,80699999.0
2007-01-26 00:28:00,156.817,156.825,156.806,156.806,75599999.0
2007-01-26 00:29:00,156.818,156.823,156.805,156.82,110399999.0
2007-01-26 00:30:00,156.82,156.831,156.819,156.82,92600000.0
2007-01-26 00:31:00,156.829,156.853,156.829,156.845,82700000.0
2007-01-26 00:32:00,156.845,156.845,156.819,156.835,103999998.0
2007-01-26 00:33:00,156.827,156.827,156.812,156.812,94099999.0
2007-01-26 00:34:00,156.809,156.81,156.802,156.804,112400002.0
2007-01-26 00:35:00,156.805,156.815,156.8,156.815,93599999.0
2007-01-26 00:36:00,156.812,156.812,156.805,156.805,40900000.0
2007-01-26 00:37:00,156.805,156.822,156.801,156.822,71900000.0
2007-01-26 00:38:00,156.817,156.821,156.809,156.809,60399999.0
2007-01-26 00:39:00,156.803,156.828,156.801,156.828,69499999.0
2007-01-26 00:40:00,156.825,156.832,156.813,156.822,83500000.0
2007-01-26 00:41:00,156.82,156.825,156.82,156.82,73600001.0
2007-01-26 00:42:00,156.825,156.832,156.816,156.825,55599999.0
2007-01-26 00:43:00,156.828,156.834,156.817,156.82,146899998.0
2007-01-26 00:44:00,156.822,156.827,156.814,156.82,81699999.0
2007-01-26 00:45:00,156.817,156.822,156.813,156.818,38600000.0
2007-01-26 00:46:00,156.822,156.824,156.809,156.809,80399999.0
2007-01-26 00:47:00,156.811,156.826,156.811,156.823,70400000.0
2007-01-26 00:48:00,156.828,156.828,156.81,156.823,193199995.0
2007-01-26 00:49:00,156.822,156.829,156.817,156.827,131799998.0
2007-01-26 00:50:00,156.82,156.824,156.817,156.822,87099999.0
2007-01-26 00:51:00,156.83,156.83,156.817,156.825,154199996.0
2007-01-26 00:52:00,156.825,156.836,156.817,156.819,108800001.0
2007-01-26 00:53:00,156.815,156.827,156.815,156.818,84500000.0
2007-01-26 00:54:00,156.815,156.823,156.811,156.818,68500000.0
2007-01-26 00:55:00,156.81,156.812,156.789,156.789,89800001.0
2007-01-26 00:56:00,156.792,156.793,156.776,156.786,80899999.0
2007-01-26 00:57:00,156.783,156.785,156.769,156.769,67999999.0
2007-01-26 00:58:00,156.775,156.775,156.755,156.76,118800000.0
2007-01-26 00:59:00,156.756,156.756,156.738,156.738,28000000.0
2007-01-26 01:00:00,156.738,156.748,156.729,156.746,67300000.0
2007-01-26 01:01:00,156.745,156.745,156.728,156.745,96600001.0
2007-01-26 01:02:00,156.749,156.749,156.736,156.745,92500000.0
2007-01-26 01:03:00,156.735,156.745,156.735,156.745,43200000.0
2007-01-26 01:04:00,156.738,156.746,156.734,156.736,190899997.0
2007-01-26 01:05:00,156.731,156.746,156.728,156.732,211600000.0
2007-01-26 01:06:00,156.728,156.737,156.72,156.72,77500001.0
2007-01-26 01:07:00,156.718,156.732,156.715,156.732,92699999.0
2007-01-26 01:08:00,156.737,156.738,156.734,156.738,40300000.0
2007-01-26 01:09:00,156.738,156.756,156.738,156.75,74400002.0
2007-01-26 01:10:00,156.748,156.753,156.737,156.737,111899999.0
2007-01-26 01:11:00,156.737,156.747,156.737,156.747,109699999.0
2007-01-26 01:12:00,156.752,156.752,156.737,156.74,158299995.0
2007-01-26 01:13:00,156.739,156.746,156.735,156.735,75600000.0
2007-01-26 01:14:00,156.743,156.764,156.743,156.76,70800002.0
2007-01-26 01:15:00,156.781,156.781,156.758,156.758,56300000.0
2007-01-26 01:16:00,156.768,156.78,156.762,156.775,198100003.0
2007-01-26 01:17:00,156.77,156.791,156.77,156.781,123100000.0
2007-01-26 01:18:00,156.79,156.802,156.79,156.793,90299999.0
2007-01-26 01:19:00,156.784,156.786,156.777,156.777,73700000.0
2007-01-26 01:20:00,156.783,156.784,156.77,156.782,113399998.0
2007-01-26 01:21:00,156.77,156.784,156.767,156.767,145400000.0
2007-01-26 01:22:00,156.769,156.783,156.764,156.77,71400001.0
2007-01-26 01:23:00,156.78,156.795,156.768,156.795,141900000.0
2007-01-26 01:24:00,156.805,156.86,156.798,156.86,109299998.0
2007-01-26 01:25:00,156.892,156.945,156.892,156.941,65299999.0
2007-01-26 01:26:00,156.947,156.963,156.932,156.963,137400000.0
2007-01-26 01:27:00,156.973,157.028,156.967,157.028,120099999.0
2007-01-26 01:28:00,157.009,157.009,156.975,156.991,43400001.0
2007-01-26 01:29:00,156.98,156.993,156.966,156.973,130599999.0
2007-01-26 01:30:00,156.98,156.989,156.908,156.91,130299999.0
2007-01-26 01:31:00,156.893,156.906,156.884,156.887,182200000.0
2007-01-26 01:32:00,156.873,156.915,156.865,156.915,53400000.0
2007-01-26 01:33:00,156.922,157.009,156.92,157.009,81300001.0
2007-01-26 01:34:00,157.031,157.032,156.999,157.032,90100001.0
2007-01-26 01:35:00,157.035,157.107,157.026,157.107,72799999.0
2007-01-26 01:36:00,157.131,157.157,157.131,157.157,193800002.0
2007-01-26 01:37:00,157.169,157.171,157.157,157.157,74599999.0
2007-01-26 01:38:00,157.157,157.26,157.157,157.255,97900000.0
2007-01-26 01:39:00,157.264,157.287,157.263,157.287,60100001.0
2007-01-26 01:40:00,157.294,157.4,157.294,157.4,69300000.0
2007-01-26 01:41:00,157.397,157.402,157.31,157.31,46900000.0
2007-01-26 01:42:00,157.318,157.337,157.315,157.322,112999998.0
2007-01-26 01:43:00,157.3,157.308,157.28,157.287,76400000.0
2007-01-26 01:44:00,157.293,157.34,157.293,157.307,52800001.0
2007-01-26 01:45:00,157.302,157.302,157.292,157.292,28000000.0
2007-01-26 01:46:00,157.287,157.306,157.287,157.306,115100001.0
2007-01-26 01:47:00,157.304,157.314,157.299,157.311,56600000.0
2007-01-26 01:48:00,157.322,157.334,157.301,157.308,102299998.0
2007-01-26 01:49:00,157.309,157.322,157.303,157.322,75500000.0
2007-01-26 01:50:00,157.307,157.365,157.307,157.365,44000000.0
2007-01-26 01:51:00,157.362,157.362,157.344,157.35,63499999.0
2007-01-26 01:52:00,157.352,157.355,157.339,157.339,87300000.0
2007-01-26 01:53:00,157.333,157.34,157.326,157.33,90300000.0
2007-01-26 01:54:00,157.316,157.316,157.274,157.277,132300001.0
2007-01-26 01:55:00,157.306,157.32,157.296,157.32,203299998.0
2007-01-26 01:56:00,157.312,157.332,157.303,157.305,123799999.0
2007-01-26 01:57:00,157.298,157.311,157.296,157.302,160500000.0
2007-01-26 01:58:00,157.303,157.309,157.28,157.28,169899999.0
2007-01-26 01:59:00,157.292,157.299,157.278,157.295,100600000.0
2007-01-26 02:00:00,157.289,157.303,157.277,157.297,123499999.0
2007-01-26 02:01:00,157.308,157.308,157.284,157.287,95600001.0
2007-01-26 02:02:00,157.288,157.288,157.263,157.263,89199999.0
2007-01-26 02:03:00,157.267,157.267,157.254,157.26,114800001.0
2007-01-26 02:04:00,157.262,157.275,157.255,157.267,83499998.0
2007-01-26 02:05:00,157.26,157.274,157.26,157.263,102400000.0
2007-01-26 02:06:00,157.267,157.27,157.245,157.245,93799999.0
2007-01-26 02:07:00,157.232,157.236,157.195,157.195,68099999.0
2007-01-26 02:08:00,157.2,157.214,157.2,157.214,126800001.0
2007-01-26 02:09:00,157.222,157.222,157.212,157.212,115899998.0
2007-01-26 02:10:00,157.213,157.221,157.204,157.205,147800003.0
2007-01-26 02:11:00,157.198,157.219,157.196,157.21,79900000.0
2007-01-26 02:12:00,157.203,157.207,157.2,157.2,98699999.0
2007-01-26 02:13:00,157.196,157.196,157.186,157.194,67100002.0
2007-01-26 02:14:00,157.188,157.205,157.188,157.2,141500002.0
2007-01-26 02:15:00,157.216,157.234,157.216,157.227,81800000.0
2007-01-26 02:16:00,157.222,157.237,157.222,157.237,86600003.0
2007-01-26 02:17:00,157.234,157.244,157.228,157.244,57500001.0
2007-01-26 02:18:00,157.242,157.258,157.242,157.25,109799998.0
2007-01-26 02:19:00,157.249,157.267,157.249,157.267,72000000.0
2007-01-26 02:20:00,157.29,157.29,157.274,157.278,116800002.0
2007-01-26 02:21:00,157.278,157.281,157.267,157.272,46400000.0
2007-01-26 02:22:00,157.274,157.278,157.257,157.257,105999999.0
2007-01-26 02:23:00,157.248,157.266,157.246,157.26,95099998.0
2007-01-26 02:24:00,157.268,157.281,157.26,157.281,107799998.0
2007-01-26 02:25:00,157.282,157.282,157.268,157.282,151099998.0
2007-01-26 02:26:00,157.285,157.288,157.283,157.284,43900000.0
2007-01-26 02:27:00,157.283,157.287,157.283,157.287,33600000.0
2007-01-26 02:28:00,157.283,157.285,157.268,157.268,94200000.0
2007-01-26 02:29:00,157.261,157.271,157.261,157.265,142600003.0
2007-01-26 02:30:00,157.265,157.273,157.263,157.269,168100005.0
2007-01-26 02:31:00,157.268,157.268,157.239,157.249,46900000.0
2007-01-26 02:32:00,157.243,157.249,157.23,157.241,67000000.0
2007-01-26 02:33:00,157.235,157.244,157.234,157.234,145500000.0
2007-01-26 02:34:00,157.236,157.245,157.229,157.245,56399999.0
2007-01-26 02:35:00,157.244,157.245,157.232,157.245,66600000.0
2007-01-26 02:36:00,157.235,157.235,157.218,157.22,115999999.0
2007-01-26 02:37:00,157.221,157.227,157.214,157.219,103200000.0
2007-01-26 02:38:00,157.212,157.227,157.207,157.207,187899999.0
2007-01-26 02:39:00,157.218,157.236,157.218,157.231,79100001.0
2007-01-26 02:40:00,157.223,157.232,157.214,157.222,107800000.0
2007-01-26 02:41:00,157.212,157.216,157.178,157.19,76300000.0
2007-01-26 02:42:00,157.189,157.201,157.189,157.193,78100000.0
2007-01-26 02:43:00,157.18,157.18,157.169,157.169,30400000.0
2007-01-26 02:44:00,157.174,157.2,157.174,157.2,79099999.0
2007-01-26 02:45:00,157.197,157.197,157.185,157.185,85500000.0
2007-01-26 02:46:00,157.188,157.203,157.188,157.2,140599999.0
2007-01-26 02:47:00,157.185,157.214,157.185,157.196,87799999.0
2007-01-26 02:48:00,157.198,157.202,157.196,157.198,75200000.0
2007-01-26 02:49:00,157.201,157.211,157.197,157.199,88999998.0
2007-01-26 02:50:00,157.191,157.191,157.172,157.172,116399998.0
2007-01-26 02:51:00,157.164,157.172,157.16,157.16,102700000.0
2007-01-26 02:52:00,157.157,157.165,157.155,157.165,46800000.0
2007-01-26 02:53:00,157.163,157.165,157.156,157.162,54299999.0
2007-01-26 02:54:00,157.158,157.197,157.155,157.178,52300000.0
2007-01-26 02:55:00,157.183,157.203,157.175,157.203,76699999.0
2007-01-26 02:56:00,157.225,157.245,157.217,157.242,97800000.0
2007-01-26 02:57:00,157.243,157.243,157.237,157.237,25100000.0
2007-01-26 02:58:00,157.237,157.252,157.229,157.24,136200000.0
2007-01-26 02:59:00,157.238,157.246,157.218,157.218,111000002.0
2007-01-26 03:00:00,157.213,157.227,157.205,157.216,103299999.0
2007-01-26 03:01:00,157.226,157.236,157.226,157.229,56500000.0
2007-01-26 03:02:00,157.232,157.244,157.232,157.239,87099998.0
2007-01-26 03:03:00,157.239,157.239,157.233,157.237,50400000.0
2007-01-26 03:04:00,157.235,157.236,157.229,157.236,98200001.0
2007-01-26 03:05:00,157.241,157.244,157.232,157.233,68800001.0
2007-01-26 03:06:00,157.224,157.224,157.198,157.198,27300000.0
2007-01-26 03:07:00,157.202,157.209,157.179,157.195,148699997.0
2007-01-26 03:08:00,157.196,157.201,157.187,157.2,100000002.0
2007-01-26 03:09:00,157.203,157.212,157.203,157.212,32800000.0
2007-01-26 03:10:00,157.22,157.22,157.213,157.213,16800000.0
2007-01-26 03:11:00,157.219,157.224,157.214,157.224,34000000.0
2007-01-26 03:12:00,157.221,157.231,157.216,157.216,106199997.0
2007-01-26 03:13:00,157.224,157.234,157.224,157.23,75999997.0
2007-01-26 03:14:00,157.213,157.243,157.211,157.243,95299998.0
2007-01-26 03:15:00,157.252,157.258,157.252,157.258,41600002.0
2007-01-26 03:16:00,157.272,157.296,157.272,157.29,77300001.0
2007-01-26 03:17:00,157.294,157.294,157.278,157.284,57800000.0
2007-01-26 03:18:00,157.278,157.285,157.274,157.285,94300002.0
2007-01-26 03:19:00,157.271,157.277,157.261,157.261,36500000.0
2007-01-26 03:20:00,157.246,157.246,157.211,157.213,137600003.0
2007-01-26 03:21:00,157.218,157.218,157.197,157.215,71300000.0
2007-01-26 03:22:00,157.215,157.215,157.187,157.195,116400000.0
2007-01-26 03:23:00,157.192,157.206,157.192,157.202,78200001.0
2007-01-26 03:24:00,157.207,157.207,157.189,157.195,188600001.0
2007-01-26 03:25:00,157.189,157.202,157.177,157.198,103800001.0
2007-01-26 03:26:00,157.202,157.209,157.194,157.2,147100002.0
2007-01-26 03:27:00,157.2,157.205,157.2,157.205,5900000.0
2007-01-26 03:28:00,157.201,157.21,157.197,157.201,71599999.0
2007-01-26 03:29:00,157.205,157.211,157.198,157.207,92299998.0
2007-01-26 03:30:00,157.2,157.213,157.195,157.213,111999999.0
2007-01-26 03:31:00,157.197,157.205,157.191,157.205,31700000.0
2007-01-26 03:32:00,157.207,157.207,157.185,157.185,90899999.0
2007-01-26 03:33:00,157.179,157.179,157.164,157.177,156799994.0
2007-01-26 03:34:00,157.172,157.172,157.165,157.168,84300001.0
2007-01-26 03:35:00,157.163,157.163,157.144,157.147,116400003.0
2007-01-26 03:36:00,157.151,157.156,157.142,157.142,33400000.0
2007-01-26 03:37:00,157.157,157.157,157.136,157.136,82400000.0
2007-01-26 03:38:00,157.133,157.135,157.115,157.117,144700000.0
2007-01-26 03:39:00,157.118,157.118,157.099,157.106,162699999.0
2007-01-26 03:40:00,157.1,157.109,157.094,157.094,73799999.0
2007-01-26 03:41:00,157.088,157.094,157.087,157.092,99100003.0
2007-01-26 03:42:00,157.079,157.09,157.068,157.068,53200000.0
2007-01-26 03:43:00,157.044,157.044,157.021,157.021,8800000.0
2007-01-26 03:44:00,156.985,156.99,156.96,156.964,148099998.0
2007-01-26 03:45:00,156.958,156.97,156.948,156.97,98300002.0
2007-01-26 03:46:00,156.98,156.985,156.962,156.962,72300000.0
2007-01-26 03:47:00,156.953,156.958,156.889,156.889,74400001.0
2007-01-26 03:48:00,156.862,156.871,156.859,156.861,92299999.0
2007-01-26 03:49:00,156.871,156.879,156.871,156.879,17600000.0
2007-01-26 03:50:00,156.904,156.917,156.898,156.898,150099995.0
2007-01-26 03:51:00,156.917,156.917,156.897,156.914,134599996.0
2007-01-26 03:52:00,156.919,156.938,156.912,156.923,105900000.0
2007-01-26 03:53:00,156.916,156.922,156.909,156.922,49600000.0
2007-01-26 03:54:00,156.919,156.919,156.903,156.908,88599999.0
2007-01-26 03:55:00,156.903,156.91,156.889,156.906,62300000.0
2007-01-26 03:56:00,156.881,156.881,156.849,156.85,53600000.0
2007-01-26 03:57:00,156.831,156.831,156.785,156.795,119099998.0
2007-01-26 03:58:00,156.79,156.813,156.781,156.813,56000000.0
2007-01-26 03:59:00,156.802,156.816,156.796,156.803,169699996.0
2007-01-26 04:00:00,156.801,156.825,156.801,156.816,75100000.0
2007-01-26 04:01:00,156.814,156.814,156.769,156.769,72900002.0
2007-01-26 04:02:00,156.758,156.785,156.752,156.785,73799998.0
2007-01-26 04:03:00,156.8,156.8,156.787,156.788,86800001.0
2007-01-26 04:04:00,156.788,156.795,156.782,156.795,88099997.0
2007-01-26 04:05:00,156.794,156.798,156.782,156.798,150700000.0
2007-01-26 04:06:00,156.811,156.82,156.81,156.815,44400000.0
2007-01-26 04:07:00,156.813,156.815,156.801,156.812,116300003.0
2007-01-26 04:08:00,156.814,156.816,156.803,156.816,33800000.0
2007-01-26 04:09:00,156.817,156.827,156.797,156.801,149499998.0
2007-01-26 04:10:00,156.812,156.819,156.81,156.819,105899997.0
2007-01-26 04:11:00,156.821,156.833,156.821,156.832,81300002.0
2007-01-26 04:12:00,156.826,156.837,156.818,156.818,35200000.0
2007-01-26 04:13:00,156.818,156.826,156.817,156.826,65300000.0
2007-01-26 04:14:00,156.828,156.857,156.827,156.857,45900000.0
2007-01-26 04:15:00,156.858,156.858,156.852,156.853,85499999.0
2007-01-26 04:16:00,156.854,156.879,156.854,156.864,109599999.0
2007-01-26 04:17:00,156.872,156.879,156.863,156.868,77700001.0
2007-01-26 04:18:00,156.843,156.854,156.832,156.835,98000001.0
2007-01-26 04:19:00,156.825,156.825,156.804,156.824,49500000.0
2007-01-26 04:20:00,156.838,156.838,156.809,156.809,51500000.0
2007-01-26 04:21:00,156.817,156.83,156.817,156.828,60000000.0
2007-01-26 04:22:00,156.824,156.828,156.812,156.815,119700000.0
2007-01-26 04:23:00,156.806,156.82,156.803,156.815,118100001.0
2007-01-26 04:24:00,156.805,156.805,156.774,156.78,107699998.0
2007-01-26 04:25:00,156.781,156.788,156.779,156.779,91900001.0
2007-01-26 04:26:00,156.781,156.786,156.765,156.776,102700000.0
2007-01-26 04:27:00,156.783,156.786,156.767,156.78,121700003.0
2007-01-26 04:28:00,156.784,156.797,156.784,156.797,74999999.0
2007-01-26 04:29:00,156.783,156.792,156.775,156.786,76500001.0
2007-01-26 04:30:00,156.803,156.81,156.802,156.808,37300000.0
2007-01-26 04:31:00,156.805,156.842,156.805,156.842,50000000.0
2007-01-26 04:32:00,156.85,156.85,156.812,156.812,97400001.0
2007-01-26 04:33:00,156.81,156.812,156.801,156.801,50899999.0
2007-01-26 04:34:00,156.812,156.833,156.812,156.833,120400004.0
2007-01-26 04:35:00,156.836,156.845,156.833,156.84,70200000.0
2007-01-26 04:36:00,156.853,156.855,156.822,156.826,165200002.0
2007-01-26 04:37:00,156.83,156.835,156.821,156.827,43999999.0
2007-01-26 04:38:00,156.83,156.83,156.816,156.823,77500000.0
2007-01-26 04:39:00,156.817,156.817,156.806,156.806,134099997.0
2007-01-26 04:40:00,156.818,156.832,156.816,156.832,99100000.0
2007-01-26 04:41:00,156.833,156.833,156.815,156.819,60600001.0
2007-01-26 04:42:00,156.813,156.825,156.809,156.815,64800000.0
2007-01-26 04:43:00,156.803,156.819,156.801,156.801,66700000.0
2007-01-26 04:44:00,156.813,156.849,156.813,156.849,72200001.0
2007-01-26 04:45:00,156.849,156.849,156.839,156.842,108199998.0
2007-01-26 04:46:00,156.85,156.867,156.848,156.851,122699999.0
2007-01-26 04:47:00,156.86,156.865,156.834,156.845,80700000.0
2007-01-26 04:48:00,156.85,156.859,156.85,156.856,57500000.0
2007-01-26 04:49:00,156.849,156.857,156.838,156.857,93199998.0
2007-01-26 04:50:00,156.854,156.859,156.844,156.851,108299998.0
2007-01-26 04:51:00,156.863,156.874,156.863,156.874,7600000.0
2007-01-26 04:52:00,156.864,156.869,156.864,156.869,42399999.0
2007-01-26 04:53:00,156.855,156.87,156.853,156.87,60200001.0
2007-01-26 04:54:00,156.872,156.875,156.865,156.865,133499999.0
2007-01-26 04:55:00,156.867,156.867,156.858,156.858,124400000.0
2007-01-26 04:56:00,156.855,156.855,156.836,156.851,72499999.0
2007-01-26 04:57:00,156.853,156.86,156.853,156.858,45600000.0
2007-01-26 04:58:00,156.865,156.872,156.857,156.857,66300001.0
2007-01-26 04:59:00,156.85,156.864,156.85,156.86,46200000.0
2007-01-26 05:00:00,156.87,156.885,156.858,156.88,64899999.0
2007-01-26 05:01:00,156.891,156.918,156.891,156.912,97199999.0
2007-01-26 05:02:00,156.909,156.928,156.909,156.911,167399999.0
2007-01-26 05:03:00,156.912,156.912,156.899,156.906,179700007.0
2007-01-26 05:04:00,156.904,156.917,156.903,156.917,165900002.0
2007-01-26 05:05:00,156.915,156.926,156.915,156.921,82600000.0
2007-01-26 05:06:00,156.913,156.922,156.905,156.905,114699998.0
2007-01-26 05:07:00,156.904,156.913,156.897,156.897,152500001.0
2007-01-26 05:08:00,156.896,156.908,156.896,156.908,46100001.0
2007-01-26 05:09:00,156.917,156.918,156.908,156.912,76100000.0
2007-01-26 05:10:00,156.92,156.937,156.92,156.936,31400000.0
2007-01-26 05:11:00,156.95,156.959,156.947,156.948,27100000.0
2007-01-26 05:12:00,156.958,156.981,156.958,156.971,37099999.0
2007-01-26 05:13:00,156.965,156.967,156.957,156.964,26400000.0
2007-01-26 05:14:00,156.98,156.998,156.976,156.998,90699998.0
2007-01-26 05:15:00,156.997,156.997,156.977,156.977,50300001.0
2007-01-26 05:16:00,156.974,156.988,156.974,156.985,68200001.0
2007-01-26 05:17:00,156.98,157.027,156.979,157.009,144699999.0
2007-01-26 05:18:00,157.027,157.028,157.025,157.028,100100001.0
2007-01-26 05:19:00,157.015,157.015,157.005,157.005,19700000.0
2007-01-26 05:20:00,156.985,157.001,156.982,157.0,122600000.0
2007-01-26 05:21:00,156.998,157.006,156.975,156.975,124099998.0
2007-01-26 05:22:00,156.982,156.988,156.968,156.979,60400000.0
2007-01-26 05:23:00,156.971,156.984,156.971,156.984,82600000.0
2007-01-26 05:24:00,156.982,157.004,156.98,156.992,208299998.0
2007-01-26 05:25:00,156.994,156.994,156.989,156.989,9900000.0
2007-01-26 05:26:00,156.994,157.003,156.987,156.995,72800000.0
2007-01-26 05:27:00,157.007,157.013,157.006,157.006,53600000.0
2007-01-26 05:28:00,157.017,157.018,157.012,157.012,111599998.0
2007-01-26 05:29:00,157.013,157.017,156.996,157.017,104899996.0
2007-01-26 05:30:00,157.014,157.032,157.014,157.032,31200000.0
2007-01-26 05:31:00,157.018,157.025,157.018,157.019,26400000.0
2007-01-26 05:32:00,157.016,157.016,157.004,157.004,24000000.0
2007-01-26 05:33:00,157.012,157.02,157.005,157.02,37600000.0
2007-01-26 05:34:00,157.011,157.016,157.011,157.016,17600000.0
2007-01-26 05:35:00,157.024,157.031,157.024,157.031,67599998.0
2007-01-26 05:36:00,157.038,157.047,157.031,157.04,146500002.0
2007-01-26 05:37:00,157.03,157.053,157.03,157.053,53499999.0
2007-01-26 05:38:00,157.055,157.064,157.047,157.064,109199999.0
2007-01-26 05:39:00,157.059,157.059,157.051,157.051,8800000.0
2007-01-26 05:40:00,157.035,157.052,157.035,157.04,105000003.0
2007-01-26 05:41:00,157.035,157.044,157.035,157.036,67000000.0
2007-01-26 05:42:00,157.044,157.044,157.036,157.037,70099999.0
2007-01-26 05:43:00,157.047,157.05,157.043,157.043,33300000.0
2007-01-26 05:44:00,157.043,157.083,157.042,157.083,63100000.0
2007-01-26 05:45:00,157.078,157.096,157.073,157.092,64999999.0
2007-01-26 05:46:00,157.083,157.086,157.076,157.076,130299999.0
2007-01-26 05:47:00,157.087,157.095,157.077,157.077,84299999.0
2007-01-26 05:48:00,157.068,157.086,157.068,157.072,59000000.0
2007-01-26 05:49:00,157.083,157.083,157.058,157.062,64400001.0
2007-01-26 05:50:00,157.06,157.067,157.056,157.065,94400000.0
2007-01-26 05:51:00,157.068,157.068,157.063,157.063,28700000.0
2007-01-26 05:52:00,157.054,157.066,157.051,157.051,87500000.0
2007-01-26 05:53:00,157.042,157.055,157.04,157.04,48300000.0
2007-01-26 05:54:00,157.033,157.043,157.024,157.028,77900000.0
2007-01-26 05:55:00,157.018,157.032,157.011,157.032,59600002.0
2007-01-26 05:56:00,157.018,157.019,157.013,157.019,59800000.0
2007-01-26 05:57:00,157.023,157.039,157.012,157.012,87400001.0
2007-01-26 05:58:00,157.03,157.053,157.03,157.05,50800000.0
2007-01-26 05:59:00,157.042,157.058,157.042,157.049,108000000.0
2007-01-26 06:00:00,157.049,157.055,157.034,157.04,88700001.0
2007-01-26 06:01:00,157.047,157.057,157.032,157.045,152300000.0
2007-01-26 06:02:00,157.045,157.048,157.035,157.035,134599999.0
2007-01-26 06:03:00,157.03,157.039,157.025,157.034,108400000.0
2007-01-26 06:04:00,157.032,157.033,157.032,157.033,27200000.0
2007-01-26 06:05:00,157.031,157.032,157.017,157.032,104899997.0
2007-01-26 06:06:00,157.029,157.04,157.018,157.037,118099998.0
2007-01-26 06:07:00,157.033,157.04,157.022,157.022,119099999.0
2007-01-26 06:08:00,157.026,157.026,157.014,157.026,56900000.0
2007-01-26 06:09:00,157.021,157.025,157.013,157.017,100499999.0
2007-01-26 06:10:00,157.022,157.028,157.018,157.018,68500000.0
2007-01-26 06:11:00,157.018,157.025,157.018,157.018,68099999.0
2007-01-26 06:12:00,157.016,157.016,157.001,157.001,126499998.0
2007-01-26 06:13:00,156.996,156.996,156.977,156.987,137799999.0
2007-01-26 06:14:00,156.997,156.997,156.987,156.989,59800001.0
2007-01-26 06:15:00,156.99,156.99,156.971,156.98,62500001.0
2007-01-26 06:16:00,156.992,157.001,156.987,156.991,48500000.0
2007-01-26 06:17:00,156.987,156.987,156.972,156.985,75200000.0
2007-01-26 06:18:00,156.978,156.988,156.978,156.988,57499999.0
2007-01-26 06:19:00,157.0,157.009,156.991,156.991,75900000.0
2007-01-26 06:20:00,156.985,156.995,156.985,156.995,17600000.0
2007-01-26 06:21:00,156.986,156.987,156.977,156.987,77400000.0
2007-01-26 06:22:00,156.987,157.0,156.987,156.997,36000000.0
2007-01-26 06:23:00,157.001,157.001,156.978,156.988,133900001.0
2007-01-26 06:24:00,156.995,157.002,156.976,156.976,44800000.0
2007-01-26 06:25:00,156.978,156.98,156.962,156.964,44100000.0
2007-01-26 06:26:00,156.964,156.975,156.964,156.969,69700000.0
2007-01-26 06:27:00,156.971,156.971,156.953,156.953,34700000.0
2007-01-26 06:28:00,156.952,156.968,156.949,156.952,126100002.0
2007-01-26 06:29:00,156.956,156.956,156.954,156.954,8300000.0
2007-01-26 06:30:00,156.952,156.957,156.944,156.944,19700000.0
2007-01-26 06:31:00,156.951,156.973,156.951,156.97,142899999.0
2007-01-26 06:32:00,156.97,156.983,156.97,156.972,121299999.0
2007-01-26 06:33:00,156.978,156.978,156.958,156.969,67900001.0
2007-01-26 06:34:00,156.965,156.965,156.965,156.965,13600000.0
2007-01-26 06:35:00,156.968,156.97,156.963,156.963,48699998.0
2007-01-26 06:36:00,156.953,156.953,156.922,156.922,26000000.0
2007-01-26 06:37:00,156.913,156.915,156.908,156.915,95499998.0
2007-01-26 06:38:00,156.919,156.928,156.897,156.897,42200000.0
2007-01-26 06:39:00,156.894,156.898,156.876,156.876,168300002.0
2007-01-26 06:40:00,156.861,156.867,156.838,156.838,138700000.0
2007-01-26 06:41:00,156.824,156.844,156.82,156.844,76000000.0
2007-01-26 06:42:00,156.845,156.855,156.835,156.839,102399997.0
2007-01-26 06:43:00,156.843,156.847,156.837,156.837,74500000.0
2007-01-26 06:44:00,156.832,156.846,156.832,156.834,105600002.0
2007-01-26 06:45:00,156.808,156.834,156.788,156.834,134200000.0
2007-01-26 06:46:00,156.85,156.854,156.84,156.84,84500000.0
2007-01-26 06:47:00,156.838,156.84,156.821,156.84,93700000.0
2007-01-26 06:48:00,156.85,156.85,156.847,156.85,80400000.0
2007-01-26 06:49:00,156.857,156.865,156.845,156.853,157999998.0
2007-01-26 06:50:00,156.849,156.868,156.848,156.863,103199999.0
2007-01-26 06:51:00,156.865,156.873,156.854,156.865,126799998.0
2007-01-26 06:52:00,156.875,156.878,156.865,156.866,82599999.0
2007-01-26 06:53:00,156.869,156.871,156.869,156.871,30100000.0
2007-01-26 06:54:00,156.874,156.893,156.874,156.889,59799998.0
2007-01-26 06:55:00,156.877,156.884,156.874,156.876,100299999.0
2007-01-26 06:56:00,156.888,156.891,156.877,156.89,79900000.0
2007-01-26 06:57:00,156.895,156.917,156.893,156.917,51300000.0
2007-01-26 06:58:00,156.926,156.926,156.906,156.923,87600002.0
2007-01-26 06:59:00,156.921,156.931,156.916,156.924,47400000.0
2007-01-26 07:00:00,156.925,156.938,156.912,156.934,136999998.0
2007-01-26 07:01:00,156.931,156.936,156.924,156.924,72800001.0
2007-01-26 07:02:00,156.916,156.926,156.913,156.915,89500002.0
2007-01-26 07:03:00,156.923,156.924,156.895,156.895,138899999.0
2007-01-26 07:04:00,156.898,156.9,156.886,156.9,96400000.0
2007-01-26 07:05:00,156.886,156.9,156.874,156.881,120399999.0
2007-01-26 07:06:00,156.873,156.882,156.867,156.869,156399997.0
2007-01-26 07:07:00,156.848,156.858,156.839,156.842,110200002.0
2007-01-26 07:08:00,156.845,156.872,156.845,156.868,66400000.0
2007-01-26 07:09:00,156.863,156.863,156.844,156.844,46100000.0
2007-01-26 07:10:00,156.849,156.872,156.849,156.864,107199998.0
2007-01-26 07:11:00,156.86,156.869,156.854,156.868,159200001.0
2007-01-26 07:12:00,156.867,156.877,156.863,156.877,87000002.0
2007-01-26 07:13:00,156.876,156.876,156.866,156.87,66000001.0
2007-01-26 07:14:00,156.865,156.875,156.864,156.87,111300001.0
2007-01-26 07:15:00,156.859,156.861,156.846,156.846,116800002.0
2007-01-26 07:16:00,156.844,156.857,156.84,156.857,129999999.0
2007-01-26 07:17:00,156.851,156.854,156.836,156.848,79900001.0
2007-01-26 07:18:00,156.852,156.862,156.852,156.855,103800003.0
2007-01-26 07:19:00,156.843,156.855,156.84,156.855,30100000.0
2007-01-26 07:20:00,156.859,156.862,156.847,156.859,140500001.0
2007-01-26 07:21:00,156.862,156.87,156.857,156.857,80000000.0
2007-01-26 07:22:00,156.859,156.861,156.85,156.85,111000002.0
2007-01-26 07:23:00,156.863,156.863,156.85,156.86,36200000.0
2007-01-26 07:24:00,156.859,156.859,156.851,156.857,59200000.0
2007-01-26 07:25:00,156.857,156.876,156.857,156.863,65800000.0
2007-01-26 07:26:00,156.872,156.872,156.86,156.86,139099999.0
2007-01-26 07:27:00,156.869,156.885,156.865,156.865,48400000.0
2007-01-26 07:28:00,156.872,156.883,156.867,156.867,77200000.0
2007-01-26 07:29:00,156.864,156.876,156.864,156.876,110300002.0
2007-01-26 07:30:00,156.88,156.887,156.868,156.87,77300001.0
2007-01-26 07:31:00,156.868,156.868,156.852,156.859,85900001.0
2007-01-26 07:32:00,156.865,156.873,156.863,156.873,132099999.0
2007-01-26 07:33:00,156.871,156.878,156.87,156.871,81099999.0
2007-01-26 07:34:00,156.874,156.874,156.86,156.867,119799999.0
2007-01-26 07:35:00,156.864,156.873,156.855,156.862,67999998.0
2007-01-26 07:36:00,156.862,156.879,156.861,156.863,91199999.0
2007-01-26 07:37:00,156.86,156.879,156.86,156.874,154800002.0
2007-01-26 07:38:00,156.879,156.884,156.866,156.87,106300002.0
2007-01-26 07:39:00,156.865,156.88,156.865,156.87,94800000.0
2007-01-26 07:40:00,156.863,156.863,156.857,156.86,41200001.0
2007-01-26 07:41:00,156.854,156.859,156.85,156.852,192699997.0
2007-01-26 07:42:00,156.846,156.856,156.846,156.856,20800000.0
2007-01-26 07:43:00,156.854,156.857,156.841,156.852,89899999.0
2007-01-26 07:44:00,156.847,156.857,156.847,156.852,142099999.0
2007-01-26 07:45:00,156.845,156.86,156.845,156.852,165100004.0
2007-01-26 07:46:00,156.858,156.86,156.853,156.853,59100000.0
2007-01-26 07:47:00,156.855,156.867,156.855,156.867,22700000.0
2007-01-26 07:48:00,156.872,156.872,156.865,156.865,163300000.0
2007-01-26 07:49:00,156.865,156.876,156.858,156.876,69600000.0
2007-01-26 07:50:00,156.872,156.872,156.855,156.858,83899999.0
2007-01-26 07:51:00,156.853,156.866,156.853,156.866,44300000.0
2007-01-26 07:52:00,156.865,156.869,156.859,156.863,76800001.0
2007-01-26 07:53:00,156.873,156.875,156.87,156.87,53700000.0
2007-01-26 07:54:00,156.867,156.875,156.853,156.867,162400000.0
2007-01-26 07:55:00,156.862,156.873,156.855,156.858,129900005.0
2007-01-26 07:56:00,156.855,156.862,156.843,156.843,40200000.0
2007-01-26 07:57:00,156.85,156.854,156.839,156.84,93799998.0
2007-01-26 07:58:00,156.854,156.871,156.854,156.868,108699999.0
2007-01-26 07:59:00,156.865,156.871,156.859,156.86,47800001.0
2007-01-26 08:00:00,156.852,156.852,156.843,156.851,51100000.0
2007-01-26 08:01:00,156.844,156.853,156.837,156.853,59899999.0
2007-01-26 08:02:00,156.857,156.857,156.843,156.843,24000000.0
2007-01-26 08:03:00,156.841,156.846,156.841,156.844,40200000.0
2007-01-26 08:04:00,156.851,156.865,156.851,156.858,110299999.0
2007-01-26 08:05:00,156.855,156.855,156.847,156.853,56400000.0
2007-01-26 08:06:00,156.849,156.871,156.848,156.871,85500000.0
2007-01-26 08:07:00,156.879,156.902,156.879,156.902,31200000.0
2007-01-26 08:08:00,156.915,156.924,156.915,156.921,35900000.0
2007-01-26 08:09:00,156.92,156.92,156.913,156.913,32000000.0
2007-01-26 08:10:00,156.922,156.923,156.913,156.914,65799999.0
2007-01-26 08:11:00,156.921,156.923,156.9,156.923,109500000.0
2007-01-26 08:12:00,156.928,156.953,156.923,156.948,134200000.0
2007-01-26 08:13:00,156.954,156.974,156.954,156.966,46900001.0
2007-01-26 08:14:00,156.961,156.975,156.954,156.966,70600000.0
2007-01-26 08:15:00,156.948,156.965,156.947,156.965,95000000.0
2007-01-26 08:16:00,156.963,156.963,156.953,156.953,61400000.0
2007-01-26 08:17:00,156.941,156.945,156.937,156.937,85599998.0
2007-01-26 08:18:00,156.933,156.955,156.933,156.943,127600001.0
2007-01-26 08:19:00,156.933,156.944,156.93,156.936,102800000.0
2007-01-26 08:20:00,156.936,156.936,156.927,156.927,20000000.0
2007-01-26 08:21:00,156.921,156.922,156.916,156.92,148699998.0
2007-01-26 08:22:00,156.918,156.918,156.909,156.909,36000000.0
2007-01-26 08:23:00,156.919,156.924,156.871,156.88,88899999.0
2007-01-26 08:24:00,156.878,156.904,156.877,156.904,103099999.0
2007-01-26 08:25:00,156.901,156.913,156.896,156.896,108500000.0
2007-01-26 08:26:00,156.891,156.898,156.891,156.895,75000000.0
2007-01-26 08:27:00,156.895,156.895,156.877,156.877,114800001.0
2007-01-26 08:28:00,156.888,156.905,156.888,156.888,160099998.0
2007-01-26 08:29:00,156.894,156.903,156.884,156.884,118200000.0
2007-01-26 08:30:00,156.894,156.905,156.894,156.902,194700002.0
2007-01-26 08:31:00,156.909,156.912,156.899,156.9,170000002.0
2007-01-26 08:32:00,156.91,156.91,156.91,156.91,2100000.0
2007-01-26 08:33:00,156.903,156.919,156.903,156.916,79199998.0
2007-01-26 08:34:00,156.913,156.918,156.896,156.899,143100001.0
2007-01-26 08:35:00,156.893,156.925,156.893,156.921,44200000.0
2007-01-26 08:36:00,156.928,156.93,156.923,156.93,102000000.0
2007-01-26 08:37:00,156.93,156.93,156.904,156.91,187400000.0
2007-01-26 08:38:00,156.903,156.903,156.888,156.892,72000000.0
2007-01-26 08:39:00,156.908,156.908,156.89,156.891,36000000.0
2007-01-26 08:40:00,156.879,156.879,156.874,156.877,124200000.0
2007-01-26 08:41:00,156.857,156.86,156.842,156.842,151299998.0
2007-01-26 08:42:00,156.843,156.857,156.843,156.857,77000000.0
2007-01-26 08:43:00,156.855,156.893,156.855,156.893,118200001.0
2007-01-26 08:44:00,156.894,156.9,156.876,156.9,135899999.0
2007-01-26 08:45:00,156.901,156.901,156.885,156.885,44000000.0
2007-01-26 08:46:00,156.888,156.91,156.878,156.91,52200000.0
2007-01-26 08:47:00,156.911,156.925,156.911,156.918,48000000.0
2007-01-26 08:48:00,156.921,156.928,156.913,156.928,102499998.0
2007-01-26 08:49:00,156.918,156.959,156.918,156.957,72199999.0
2007-01-26 08:50:00,156.953,156.953,156.926,156.949,44000000.0
2007-01-26 08:51:00,156.951,156.951,156.93,156.945,89399999.0
2007-01-26 08:52:00,156.938,156.938,156.929,156.931,73999999.0
2007-01-26 08:53:00,156.932,156.933,156.923,156.923,89299999.0
2007-01-26 08:54:00,156.933,156.96,156.933,156.96,112000000.0
2007-01-26 08:55:00,156.981,157.018,156.981,157.018,63000000.0
2007-01-26 08:56:00,157.027,157.031,157.016,157.016,114899998.0
2007-01-26 08:57:00,157.008,157.02,157.001,157.003,79400000.0
2007-01-26 08:58:00,157.0,157.009,156.993,156.998,64800000.0
2007-01-26 08:59:00,156.996,157.005,156.99,156.99,169100004.0
2007-01-26 09:00:00,156.978,156.978,156.954,156.954,80700002.0
2007-01-26 09:01:00,156.943,156.943,156.916,156.916,89800002.0
2007-01-26 09:02:00,156.917,156.929,156.916,156.921,65499999.0
2007-01-26 09:03:00,156.927,156.938,156.927,156.935,105399998.0
2007-01-26 09:04:00,156.932,156.962,156.932,156.962,95699998.0
2007-01-26 09:05:00,156.96,156.969,156.96,156.969,104799999.0
2007-01-26 09:06:00,156.963,156.964,156.957,156.957,44800000.0
2007-01-26 09:07:00,156.948,156.958,156.939,156.955,117699999.0
2007-01-26 09:08:00,156.956,156.964,156.956,156.962,88500000.0
2007-01-26 09:09:00,156.962,156.962,156.947,156.955,129899998.0
2007-01-26 09:10:00,156.941,156.946,156.933,156.933,72099998.0
2007-01-26 09:11:00,156.933,156.95,156.922,156.95,76000000.0
2007-01-26 09:12:00,156.957,156.964,156.92,156.934,145400000.0
2007-01-26 09:13:00,156.939,156.944,156.934,156.939,110399997.0
2007-01-26 09:14:00,156.94,156.959,156.939,156.941,62799999.0
2007-01-26 09:15:00,156.937,156.946,156.929,156.946,81599998.0
2007-01-26 09:16:00,156.954,156.975,156.954,156.969,112500001.0
2007-01-26 09:17:00,156.965,157.024,156.965,157.02,137500000.0
2007-01-26 09:18:00,157.029,157.04,157.018,157.04,69900000.0
2007-01-26 09:19:00,157.035,157.043,157.035,157.043,14200000.0
2007-01-26 09:20:00,157.035,157.053,157.035,157.053,91900002.0
2007-01-26 09:21:00,157.055,157.088,157.049,157.088,22400000.0
2007-01-26 09:22:00,157.09,157.123,157.071,157.123,81899999.0
2007-01-26 09:23:00,157.143,157.167,157.138,157.167,90400001.0
2007-01-26 09:24:00,157.162,157.183,157.162,157.169,93499999.0
2007-01-26 09:25:00,157.181,157.194,157.176,157.194,105400000.0
2007-01-26 09:26:00,157.203,157.218,157.203,157.213,122400000.0
2007-01-26 09:27:00,157.223,157.223,157.168,157.168,66199999.0
2007-01-26 09:28:00,157.145,157.145,157.13,157.14,84100000.0
2007-01-26 09:29:00,157.139,157.143,157.136,157.143,60100000.0
2007-01-26 09:30:00,157.146,157.16,157.141,157.16,55899999.0
2007-01-26 09:31:00,157.163,157.168,157.153,157.158,52800000.0
2007-01-26 09:32:00,157.159,157.17,157.155,157.16,63999999.0
2007-01-26 09:33:00,157.162,157.162,157.148,157.156,48600000.0
2007-01-26 09:34:00,157.158,157.158,157.148,157.148,173600001.0
2007-01-26 09:35:00,157.151,157.186,157.151,157.172,91500000.0
2007-01-26 09:36:00,157.175,157.189,157.165,157.179,49900000.0
2007-01-26 09:37:00,157.179,157.196,157.179,157.185,105900000.0
2007-01-26 09:38:00,157.177,157.177,157.161,157.163,39200000.0
2007-01-26 09:39:00,157.141,157.141,157.127,157.13,60500001.0
2007-01-26 09:40:00,157.127,157.13,157.108,157.108,42400000.0
2007-01-26 09:41:00,157.102,157.102,157.077,157.077,37899999.0
2007-01-26 09:42:00,157.083,157.119,157.082,157.119,114500001.0
2007-01-26 09:43:00,157.097,157.105,157.095,157.095,68000000.0
2007-01-26 09:44:00,157.095,157.134,157.095,157.134,81900000.0
2007-01-26 09:45:00,157.148,157.169,157.145,157.169,146700002.0
2007-01-26 09:46:00,157.166,157.178,157.147,157.147,140600002.0
2007-01-26 09:47:00,157.142,157.143,157.12,157.134,68100001.0
2007-01-26 09:48:00,157.138,157.155,157.136,157.155,130900001.0
2007-01-26 09:49:00,157.147,157.147,157.127,157.134,103099999.0
2007-01-26 09:50:00,157.135,157.137,157.127,157.131,124299999.0
2007-01-26 09:51:00,157.136,157.144,157.124,157.144,129099997.0
2007-01-26 09:52:00,157.139,157.154,157.139,157.143,121099998.0
2007-01-26 09:53:00,157.154,157.168,157.154,157.161,83499999.0
2007-01-26 09:54:00,157.153,157.153,157.147,157.152,46400000.0
2007-01-26 09:55:00,157.146,157.159,157.145,157.155,147099996.0
2007-01-26 09:56:00,157.145,157.164,157.145,157.154,114700001.0
2007-01-26 09:57:00,157.154,157.157,157.147,157.153,134800000.0
2007-01-26 09:58:00,157.157,157.166,157.148,157.163,69900000.0
2007-01-26 09:59:00,157.162,157.165,157.151,157.152,127799999.0
2007-01-26 10:00:00,157.152,157.153,157.13,157.13,89600001.0
2007-01-26 10:01:00,157.11,157.137,157.11,157.112,118700001.0
2007-01-26 10:02:00,157.091,157.091,157.032,157.04,66500000.0
2007-01-26 10:03:00,157.038,157.038,157.023,157.028,126100000.0
2007-01-26 10:04:00,157.026,157.026,157.012,157.024,92000001.0
2007-01-26 10:05:00,157.02,157.024,156.983,156.983,214199996.0
2007-01-26 10:06:00,156.977,156.986,156.975,156.978,69200000.0
2007-01-26 10:07:00,156.983,156.986,156.932,156.932,141599999.0
2007-01-26 10:08:00,156.932,156.932,156.902,156.902,77500000.0
2007-01-26 10:09:00,156.912,156.921,156.895,156.908,72700000.0
2007-01-26 10:10:00,156.917,156.917,156.852,156.852,88800000.0
2007-01-26 10:11:00,156.848,156.898,156.848,156.898,227300006.0
2007-01-26 10:12:00,156.903,156.903,156.878,156.888,108600000.0
2007-01-26 10:13:00,156.888,156.91,156.879,156.91,110999999.0
2007-01-26 10:14:00,156.895,156.912,156.885,156.912,58400000.0
2007-01-26 10:15:00,156.901,156.915,156.89,156.89,111400001.0
2007-01-26 10:16:00,156.872,156.897,156.872,156.897,57000000.0
2007-01-26 10:17:00,156.894,156.896,156.878,156.896,50700000.0
2007-01-26 10:18:00,156.9,156.917,156.898,156.901,77200000.0
2007-01-26 10:19:00,156.906,156.915,156.892,156.896,85600001.0
2007-01-26 10:20:00,156.898,156.909,156.878,156.909,141599997.0
2007-01-26 10:21:00,156.907,156.907,156.888,156.895,119800001.0
2007-01-26 10:22:00,156.901,156.92,156.899,156.905,146600000.0
2007-01-26 10:23:00,156.892,156.897,156.885,156.897,52000000.0
2007-01-26 10:24:00,156.901,156.903,156.887,156.887,40800000.0
2007-01-26 10:25:00,156.889,156.908,156.889,156.9,168199995.0
2007-01-26 10:26:00,156.897,156.909,156.887,156.908,181699998.0
2007-01-26 10:27:00,156.919,156.919,156.885,156.888,47900000.0
2007-01-26 10:28:00,156.88,156.926,156.876,156.925,131199999.0
2007-01-26 10:29:00,156.93,156.946,156.923,156.946,45200000.0
2007-01-26 10:30:00,156.949,156.956,156.943,156.945,89000002.0
2007-01-26 10:31:00,156.935,156.939,156.921,156.931,152400000.0
2007-01-26 10:32:00,156.926,156.938,156.916,156.932,34200000.0
2007-01-26 10:33:00,156.926,156.932,156.92,156.932,69000000.0
2007-01-26 10:34:00,156.912,156.917,156.901,156.917,86000000.0
2007-01-26 10:35:00,156.915,156.915,156.9,156.91,59800001.0
2007-01-26 10:36:00,156.906,156.912,156.899,156.906,151700002.0
2007-01-26 10:37:00,156.906,156.906,156.892,156.9,74000001.0
2007-01-26 10:38:00,156.901,156.909,156.89,156.89,114999998.0
2007-01-26 10:39:00,156.887,156.895,156.884,156.895,83200000.0
2007-01-26 10:40:00,156.894,156.897,156.881,156.884,147900000.0
2007-01-26 10:41:00,156.871,156.872,156.857,156.859,79999999.0
2007-01-26 10:42:00,156.853,156.861,156.845,156.845,38600000.0
2007-01-26 10:43:00,156.845,156.861,156.833,156.838,88800000.0
2007-01-26 10:44:00,156.846,156.88,156.846,156.879,170299998.0
2007-01-26 10:45:00,156.906,156.929,156.906,156.912,90200000.0
2007-01-26 10:46:00,156.917,156.931,156.917,156.929,37800000.0
2007-01-26 10:47:00,156.929,156.998,156.918,156.998,100000002.0
2007-01-26 10:48:00,156.997,157.011,156.989,157.0,122700001.0
2007-01-26 10:49:00,157.001,157.001,156.977,156.981,156800001.0
2007-01-26 10:50:00,156.985,156.986,156.967,156.986,142199997.0
2007-01-26 10:51:00,156.993,157.009,156.976,157.009,104200002.0
2007-01-26 10:52:00,157.003,157.019,157.003,157.005,148799999.0
2007-01-26 10:53:00,157.014,157.028,157.014,157.016,92900000.0
2007-01-26 10:54:00,157.025,157.031,157.009,157.031,229900003.0
2007-01-26 10:55:00,157.042,157.05,157.03,157.041,110000001.0
2007-01-26 10:56:00,157.038,157.038,157.006,157.017,72300000.0
2007-01-26 10:57:00,157.022,157.022,156.999,156.999,70400001.0
2007-01-26 10:58:00,156.998,157.001,156.935,156.935,134600001.0
2007-01-26 10:59:00,156.916,156.929,156.908,156.922,179500001.0
2007-01-26 11:00:00,156.944,156.96,156.944,156.95,77399998.0
2007-01-26 11:01:00,156.942,156.958,156.942,156.956,68000000.0
2007-01-26 11:02:00,156.946,156.964,156.935,156.964,133300002.0
2007-01-26 11:03:00,156.967,156.975,156.966,156.975,86299999.0
2007-01-26 11:04:00,156.977,156.977,156.96,156.964,97000000.0
2007-01-26 11:05:00,156.968,156.968,156.951,156.954,43400000.0
2007-01-26 11:06:00,156.948,156.961,156.939,156.961,114200001.0
2007-01-26 11:07:00,156.955,156.962,156.947,156.947,154599999.0
2007-01-26 11:08:00,156.949,156.955,156.938,156.943,137300003.0
2007-01-26 11:09:00,156.952,156.959,156.949,156.958,38100000.0
2007-01-26 11:10:00,156.954,156.956,156.95,156.956,51000000.0
2007-01-26 11:11:00,156.956,156.965,156.947,156.965,149500000.0
2007-01-26 11:12:00,156.968,157.01,156.96,157.01,72099998.0
2007-01-26 11:13:00,157.006,157.024,157.006,157.014,49400000.0
2007-01-26 11:14:00,157.008,157.025,157.008,157.025,49900000.0
2007-01-26 11:15:00,157.013,157.015,157.003,157.01,47200000.0
2007-01-26 11:16:00,157.003,157.018,157.001,157.018,72000000.0
2007-01-26 11:17:00,157.022,157.022,157.001,157.014,154799999.0
2007-01-26 11:18:00,157.02,157.02,156.991,157.0,106999999.0
2007-01-26 11:19:00,156.999,157.004,156.991,157.001,135100000.0
2007-01-26 11:20:00,156.995,157.003,156.992,156.995,112200000.0
2007-01-26 11:21:00,156.999,157.002,156.991,156.993,73899999.0
2007-01-26 11:22:00,156.982,156.995,156.978,156.995,166099998.0
2007-01-26 11:23:00,156.994,157.014,156.994,157.008,142200001.0
2007-01-26 11:24:00,157.01,157.01,156.979,156.979,49400000.0
2007-01-26 11:25:00,156.983,156.988,156.969,156.97,125400001.0
2007-01-26 11:26:00,156.973,156.973,156.959,156.967,152199997.0
2007-01-26 11:27:00,156.963,156.973,156.957,156.97,39500000.0
2007-01-26 11:28:00,156.965,156.967,156.946,156.958,67700000.0
2007-01-26 11:29:00,156.98,156.987,156.978,156.984,165300000.0
2007-01-26 11:30:00,156.992,157.004,156.988,156.994,53400000.0
2007-01-26 11:31:00,156.987,157.003,156.984,156.99,108000000.0
2007-01-26 11:32:00,156.986,156.994,156.982,156.986,73599999.0
2007-01-26 11:33:00,156.978,156.993,156.978,156.993,43700000.0
2007-01-26 11:34:00,157.001,157.004,156.973,156.973,103099997.0
2007-01-26 11:35:00,156.968,156.973,156.912,156.912,137700000.0
2007-01-26 11:36:00,156.933,156.957,156.931,156.948,84100000.0
2007-01-26 11:37:00,156.956,156.959,156.948,156.952,109100000.0
2007-01-26 11:38:00,156.963,156.965,156.947,156.958,55200000.0
2007-01-26 11:39:00,156.962,156.972,156.955,156.96,135000001.0
2007-01-26 11:40:00,156.94,156.94,156.915,156.915,44800000.0
2007-01-26 11:41:00,156.914,156.933,156.914,156.929,114899999.0
2007-01-26 11:42:00,156.926,156.928,156.923,156.928,99500001.0
2007-01-26 11:43:00,156.935,156.942,156.924,156.939,126399998.0
2007-01-26 11:44:00,156.949,156.957,156.941,156.957,91100000.0
2007-01-26 11:45:00,156.958,156.959,156.945,156.95,87300001.0
2007-01-26 11:46:00,156.932,156.942,156.932,156.933,111100002.0
2007-01-26 11:47:00,156.935,156.961,156.935,156.952,50700000.0
2007-01-26 11:48:00,156.964,156.975,156.964,156.967,87100000.0
2007-01-26 11:49:00,156.961,156.961,156.945,156.953,109000000.0
2007-01-26 11:50:00,156.945,156.96,156.943,156.95,111999999.0
2007-01-26 11:51:00,156.942,156.959,156.939,156.959,56800000.0
2007-01-26 11:52:00,156.945,156.959,156.945,156.956,123399999.0
2007-01-26 11:53:00,156.957,156.959,156.944,156.955,135800000.0
2007-01-26 11:54:00,156.948,156.948,156.893,156.897,103100000.0
2007-01-26 11:55:00,156.904,156.917,156.902,156.91,84400001.0
2007-01-26 11:56:00,156.91,156.91,156.888,156.902,70299999.0
2007-01-26 11:57:00,156.895,156.895,156.856,156.86,81600001.0
2007-01-26 11:58:00,156.869,156.894,156.869,156.889,47400000.0
2007-01-26 11:59:00,156.895,156.904,156.882,156.896,119700000.0
2007-01-26 12:00:00,156.897,156.914,156.897,156.903,155100000.0
2007-01-26 12:01:00,156.897,156.909,156.868,156.87,83200001.0
2007-01-26 12:02:00,156.876,156.888,156.87,156.87,147299999.0
2007-01-26 12:03:00,156.869,156.876,156.863,156.863,138399999.0
2007-01-26 12:04:00,156.87,156.876,156.87,156.876,74299999.0
2007-01-26 12:05:00,156.868,156.868,156.859,156.86,119999999.0
2007-01-26 12:06:00,156.865,156.874,156.86,156.862,74200000.0
2007-01-26 12:07:00,156.862,156.864,156.851,156.853,83200000.0
2007-01-26 12:08:00,156.853,156.863,156.853,156.855,44800000.0
2007-01-26 12:09:00,156.848,156.848,156.82,156.82,49300000.0
2007-01-26 12:10:00,156.823,156.83,156.817,156.822,116299999.0
2007-01-26 12:11:00,156.821,156.821,156.797,156.802,99000000.0
2007-01-26 12:12:00,156.8,156.803,156.795,156.795,87399998.0
2007-01-26 12:13:00,156.787,156.795,156.779,156.779,50700000.0
2007-01-26 12:14:00,156.784,156.809,156.776,156.807,73900000.0
2007-01-26 12:15:00,156.817,156.817,156.785,156.789,110499999.0
2007-01-26 12:16:00,156.785,156.791,156.776,156.79,114099999.0
2007-01-26 12:17:00,156.787,156.789,156.777,156.789,66299999.0
2007-01-26 12:18:00,156.79,156.799,156.79,156.795,48400001.0
2007-01-26 12:19:00,156.797,156.812,156.793,156.806,221399999.0
2007-01-26 12:20:00,156.811,156.817,156.811,156.817,36800000.0
2007-01-26 12:21:00,156.832,156.832,156.812,156.812,96899999.0
2007-01-26 12:22:00,156.822,156.829,156.821,156.822,82400000.0
2007-01-26 12:23:00,156.826,156.845,156.826,156.845,23400000.0
2007-01-26 12:24:00,156.841,156.841,156.828,156.831,79899999.0
2007-01-26 12:25:00,156.825,156.827,156.817,156.827,76500000.0
2007-01-26 12:26:00,156.824,156.835,156.824,156.832,151899999.0
2007-01-26 12:27:00,156.834,156.855,156.834,156.855,178600001.0
2007-01-26 12:28:00,156.851,156.851,156.833,156.833,7900000.0
2007-01-26 12:29:00,156.833,156.835,156.806,156.806,76400000.0
2007-01-26 12:30:00,156.805,156.821,156.805,156.809,94300001.0
2007-01-26 12:31:00,156.803,156.815,156.799,156.803,88899998.0
2007-01-26 12:32:00,156.804,156.804,156.758,156.758,125100001.0
2007-01-26 12:33:00,156.767,156.789,156.754,156.789,118300001.0
2007-01-26 12:34:00,156.791,156.797,156.789,156.792,127899998.0
2007-01-26 12:35:00,156.788,156.8,156.785,156.8,107999999.0
2007-01-26 12:36:00,156.812,156.813,156.805,156.805,26400000.0
2007-01-26 12:37:00,156.797,156.797,156.793,156.793,52499999.0
2007-01-26 12:38:00,156.795,156.81,156.785,156.785,34900000.0
2007-01-26 12:39:00,156.802,156.802,156.794,156.794,116800000.0
2007-01-26 12:40:00,156.793,156.797,156.786,156.797,28000000.0
2007-01-26 12:41:00,156.782,156.806,156.782,156.799,165799999.0
2007-01-26 12:42:00,156.803,156.805,156.788,156.8,120600001.0
2007-01-26 12:43:00,156.793,156.805,156.787,156.805,70500001.0
2007-01-26 12:44:00,156.804,156.82,156.804,156.82,47899999.0
2007-01-26 12:45:00,156.828,156.828,156.811,156.818,66000001.0
2007-01-26 12:46:00,156.83,156.83,156.802,156.802,65600000.0
2007-01-26 12:47:00,156.79,156.809,156.79,156.792,129400001.0
2007-01-26 12:48:00,156.8,156.801,156.782,156.801,92300002.0
2007-01-26 12:49:00,156.794,156.794,156.746,156.748,70200000.0
2007-01-26 12:50:00,156.753,156.753,156.702,156.702,51700000.0
2007-01-26 12:51:00,156.686,156.686,156.66,156.664,93100002.0
2007-01-26 12:52:00,156.68,156.702,156.68,156.696,33600000.0
2007-01-26 12:53:00,156.704,156.718,156.704,156.704,127999997.0
2007-01-26 12:54:00,156.703,156.726,156.703,156.718,141699996.0
2007-01-26 12:55:00,156.718,156.723,156.714,156.719,119799999.0
2007-01-26 12:56:00,156.729,156.735,156.725,156.735,118600000.0
2007-01-26 12:57:00,156.749,156.777,156.749,156.77,61500000.0
2007-01-26 12:58:00,156.769,156.769,156.764,156.765,119299998.0
2007-01-26 12:59:00,156.761,156.761,156.741,156.741,28700000.0
2007-01-26 13:00:00,156.745,156.751,156.743,156.751,63199998.0
2007-01-26 13:01:00,156.752,156.756,156.744,156.749,27200000.0
2007-01-26 13:02:00,156.735,156.737,156.729,156.736,135200001.0
2007-01-26 13:03:00,156.743,156.745,156.736,156.736,147099999.0
2007-01-26 13:04:00,156.74,156.745,156.734,156.735,62000001.0
2007-01-26 13:05:00,156.716,156.724,156.715,156.72,89700000.0
2007-01-26 13:06:00,156.713,156.734,156.713,156.73,118799998.0
2007-01-26 13:07:00,156.737,156.751,156.737,156.748,81200001.0
2007-01-26 13:08:00,156.748,156.769,156.748,156.76,65599999.0
2007-01-26 13:09:00,156.756,156.761,156.744,156.761,37599999.0
2007-01-26 13:10:00,156.751,156.754,156.723,156.736,86500001.0
2007-01-26 13:11:00,156.738,156.738,156.715,156.715,62400000.0
2007-01-26 13:12:00,156.712,156.735,156.712,156.716,46400000.0
2007-01-26 13:13:00,156.719,156.719,156.708,156.716,107400000.0
2007-01-26 13:14:00,156.722,156.722,156.705,156.718,144099998.0
2007-01-26 13:15:00,156.716,156.727,156.705,156.721,164699996.0
2007-01-26 13:16:00,156.714,156.725,156.704,156.718,65799998.0
2007-01-26 13:17:00,156.714,156.727,156.714,156.72,66699999.0
2007-01-26 13:18:00,156.73,156.752,156.73,156.752,44300000.0
2007-01-26 13:19:00,156.747,156.762,156.743,156.762,46600000.0
2007-01-26 13:20:00,156.764,156.779,156.764,156.773,62000000.0
2007-01-26 13:21:00,156.761,156.775,156.759,156.775,139699998.0
2007-01-26 13:22:00,156.772,156.772,156.751,156.758,97300000.0
2007-01-26 13:23:00,156.755,156.76,156.747,156.758,190499999.0
2007-01-26 13:24:00,156.752,156.758,156.744,156.758,68200000.0
2007-01-26 13:25:00,156.751,156.776,156.747,156.776,93000001.0
2007-01-26 13:26:00,156.772,156.772,156.749,156.754,63900000.0
2007-01-26 13:27:00,156.757,156.77,156.756,156.765,118499997.0
2007-01-26 13:28:00,156.757,156.774,156.755,156.768,129800000.0
2007-01-26 13:29:00,156.761,156.761,156.736,156.748,26100000.0
2007-01-26 13:30:00,156.755,156.755,156.738,156.753,73100000.0
2007-01-26 13:31:00,156.757,156.78,156.757,156.78,117400000.0
2007-01-26 13:32:00,156.765,156.783,156.765,156.774,118500001.0
2007-01-26 13:33:00,156.783,156.783,156.765,156.777,27000000.0
2007-01-26 13:34:00,156.778,156.79,156.777,156.785,120999998.0
2007-01-26 13:35:00,156.777,156.79,156.77,156.78,112700000.0
2007-01-26 13:36:00,156.778,156.778,156.758,156.758,51200000.0
2007-01-26 13:37:00,156.745,156.745,156.712,156.712,67800001.0
2007-01-26 13:38:00,156.709,156.713,156.675,156.697,144300001.0
2007-01-26 13:39:00,156.702,156.719,156.702,156.715,132699999.0
2007-01-26 13:40:00,156.718,156.731,156.705,156.731,160399998.0
2007-01-26 13:41:00,156.723,156.723,156.691,156.691,60900001.0
2007-01-26 13:42:00,156.688,156.722,156.688,156.722,63299999.0
2007-01-26 13:43:00,156.718,156.719,156.701,156.709,84900000.0
2007-01-26 13:44:00,156.7,156.716,156.697,156.716,106500000.0
2007-01-26 13:45:00,156.708,156.721,156.7,156.7,109500000.0
2007-01-26 13:46:00,156.706,156.706,156.695,156.703,96699997.0
2007-01-26 13:47:00,156.703,156.703,156.682,156.683,110200001.0
2007-01-26 13:48:00,156.703,156.714,156.703,156.714,8800000.0
2007-01-26 13:49:00,156.719,156.738,156.719,156.738,119100001.0
2007-01-26 13:50:00,156.742,156.773,156.742,156.77,137499997.0
2007-01-26 13:51:00,156.783,156.798,156.771,156.791,123300003.0
2007-01-26 13:52:00,156.798,156.867,156.798,156.867,159699997.0
2007-01-26 13:53:00,156.868,156.868,156.848,156.848,148300005.0
2007-01-26 13:54:00,156.843,156.855,156.843,156.846,101799998.0
2007-01-26 13:55:00,156.851,156.863,156.842,156.842,71100000.0
2007-01-26 13:56:00,156.836,156.849,156.83,156.83,92300001.0
2007-01-26 13:57:00,156.835,156.851,156.835,156.84,48800000.0
2007-01-26 13:58:00,156.835,156.849,156.829,156.835,236800000.0
2007-01-26 13:59:00,156.824,156.824,156.814,156.824,81199999.0
2007-01-26 14:00:00,156.835,156.835,156.798,156.814,142299999.0
2007-01-26 14:01:00,156.816,156.828,156.81,156.828,56699999.0
2007-01-26 14:02:00,156.822,156.822,156.814,156.821,55700000.0
2007-01-26 14:03:00,156.821,156.821,156.799,156.805,94799998.0
2007-01-26 14:04:00,156.802,156.802,156.773,156.784,98599998.0
2007-01-26 14:05:00,156.782,156.785,156.768,156.782,129400001.0
2007-01-26 14:06:00,156.781,156.781,156.736,156.751,113300001.0
2007-01-26 14:07:00,156.75,156.792,156.75,156.78,126699999.0
2007-01-26 14:08:00,156.778,156.787,156.772,156.78,191800004.0
2007-01-26 14:09:00,156.779,156.798,156.779,156.785,26200000.0
2007-01-26 14:10:00,156.791,156.796,156.786,156.79,137299998.0
2007-01-26 14:11:00,156.817,156.842,156.817,156.835,50400000.0
2007-01-26 14:12:00,156.841,156.842,156.826,156.842,57900000.0
2007-01-26 14:13:00,156.842,156.857,156.84,156.85,211499998.0
2007-01-26 14:14:00,156.868,156.887,156.868,156.887,23200000.0
2007-01-26 14:15:00,156.902,156.911,156.879,156.911,143400000.0
2007-01-26 14:16:00,156.885,156.885,156.872,156.873,95500001.0
2007-01-26 14:17:00,156.881,156.9,156.881,156.891,41400000.0
2007-01-26 14:18:00,156.884,156.897,156.882,156.891,96499997.0
2007-01-26 14:19:00,156.889,156.895,156.881,156.893,38100000.0
2007-01-26 14:20:00,156.899,156.901,156.882,156.889,39700000.0
2007-01-26 14:21:00,156.875,156.89,156.875,156.882,133099997.0
2007-01-26 14:22:00,156.888,156.888,156.868,156.874,130100001.0
2007-01-26 14:23:00,156.878,156.884,156.868,156.874,109000000.0
2007-01-26 14:24:00,156.885,156.893,156.873,156.893,27000000.0
2007-01-26 14:25:00,156.876,156.876,156.864,156.864,42499999.0
2007-01-26 14:26:00,156.871,156.875,156.864,156.864,140899998.0
2007-01-26 14:27:00,156.868,156.868,156.839,156.848,112300000.0
2007-01-26 14:28:00,156.85,156.855,156.833,156.84,177599996.0
2007-01-26 14:29:00,156.833,156.84,156.833,156.84,21300000.0
2007-01-26 14:30:00,156.828,156.828,156.814,156.814,81800003.0
2007-01-26 14:31:00,156.823,156.828,156.808,156.825,63000000.0
2007-01-26 14:32:00,156.821,156.821,156.812,156.812,144700001.0
2007-01-26 14:33:00,156.818,156.819,156.813,156.813,95699999.0
2007-01-26 14:34:00,156.803,156.803,156.793,156.799,57900000.0
2007-01-26 14:35:00,156.799,156.807,156.791,156.8,196700001.0
2007-01-26 14:36:00,156.793,156.793,156.763,156.77,68700000.0
2007-01-26 14:37:00,156.777,156.777,156.754,156.759,87099999.0
2007-01-26 14:38:00,156.77,156.792,156.769,156.784,188199998.0
2007-01-26 14:39:00,156.784,156.787,156.77,156.774,105800001.0
2007-01-26 14:40:00,156.766,156.766,156.734,156.734,67200000.0
2007-01-26 14:41:00,156.736,156.759,156.734,156.747,147199999.0
2007-01-26 14:42:00,156.743,156.753,156.702,156.71,55700000.0
2007-01-26 14:43:00,156.717,156.731,156.713,156.716,94400000.0
2007-01-26 14:44:00,156.738,156.74,156.734,156.74,94999999.0
2007-01-26 14:45:00,156.734,156.764,156.73,156.764,134600000.0
2007-01-26 14:46:00,156.773,156.783,156.773,156.774,98300001.0
2007-01-26 14:47:00,156.763,156.77,156.759,156.759,93599999.0
2007-01-26 14:48:00,156.764,156.786,156.764,156.772,74600000.0
2007-01-26 14:49:00,156.763,156.779,156.762,156.762,95100000.0
2007-01-26 14:50:00,156.773,156.784,156.771,156.777,81300001.0
2007-01-26 14:51:00,156.763,156.763,156.743,156.753,89199999.0
2007-01-26 14:52:00,156.743,156.751,156.743,156.75,97499999.0
2007-01-26 14:53:00,156.742,156.749,156.742,156.744,34300000.0
2007-01-26 14:54:00,156.748,156.75,156.744,156.748,137499999.0
2007-01-26 14:55:00,156.735,156.754,156.735,156.742,133299999.0
2007-01-26 14:56:00,156.755,156.777,156.755,156.77,92399998.0
2007-01-26 14:57:00,156.788,156.812,156.788,156.803,78199999.0
2007-01-26 14:58:00,156.794,156.804,156.782,156.797,70200000.0
2007-01-26 14:59:00,156.809,156.817,156.803,156.803,101000000.0
2007-01-26 15:00:00,156.811,156.813,156.801,156.803,33900000.0
2007-01-26 15:01:00,156.802,156.812,156.8,156.804,103400000.0
2007-01-26 15:02:00,156.799,156.815,156.799,156.801,54400000.0
2007-01-26 15:03:00,156.802,156.813,156.802,156.809,62600000.0
2007-01-26 15:04:00,156.781,156.781,156.721,156.746,56200001.0
2007-01-26 15:05:00,156.754,156.791,156.754,156.791,107600000.0
2007-01-26 15:06:00,156.79,156.79,156.758,156.762,66200000.0
2007-01-26 15:07:00,156.78,156.782,156.769,156.771,91099997.0
2007-01-26 15:08:00,156.776,156.776,156.76,156.76,48200001.0
2007-01-26 15:09:00,156.755,156.767,156.749,156.749,39000000.0
2007-01-26 15:10:00,156.746,156.751,156.735,156.735,36800000.0
2007-01-26 15:11:00,156.727,156.739,156.726,156.728,65500001.0
2007-01-26 15:12:00,156.73,156.736,156.717,156.721,98500001.0
2007-01-26 15:13:00,156.723,156.735,156.723,156.732,113199999.0
2007-01-26 15:14:00,156.735,156.735,156.705,156.713,146200002.0
2007-01-26 15:15:00,156.695,156.708,156.695,156.696,89000000.0
2007-01-26 15:16:00,156.691,156.693,156.661,156.661,89100000.0
2007-01-26 15:17:00,156.651,156.651,156.602,156.609,62800000.0
2007-01-26 15:18:00,156.607,156.623,156.607,156.612,42600000.0
2007-01-26 15:19:00,156.637,156.66,156.63,156.66,108500000.0
2007-01-26 15:20:00,156.676,156.697,156.676,156.691,134000001.0
2007-01-26 15:21:00,156.696,156.716,156.696,156.713,36700000.0
2007-01-26 15:22:00,156.708,156.718,156.708,156.718,65599999.0
2007-01-26 15:23:00,156.713,156.733,156.713,156.733,87200000.0
2007-01-26 15:24:00,156.744,156.754,156.737,156.754,85500002.0
2007-01-26 15:25:00,156.766,156.766,156.752,156.754,112400000.0
2007-01-26 15:26:00,156.763,156.769,156.755,156.755,233399996.0
2007-01-26 15:27:00,156.759,156.764,156.746,156.746,180600002.0
2007-01-26 15:28:00,156.755,156.77,156.743,156.77,116600002.0
2007-01-26 15:29:00,156.78,156.78,156.755,156.763,78600001.0
2007-01-26 15:30:00,156.723,156.723,156.664,156.714,106000002.0
2007-01-26 15:31:00,156.742,156.763,156.742,156.763,58100000.0
2007-01-26 15:32:00,156.758,156.765,156.742,156.759,107300000.0
2007-01-26 15:33:00,156.776,156.782,156.765,156.765,123200000.0
2007-01-26 15:34:00,156.756,156.756,156.74,156.749,114300000.0
2007-01-26 15:35:00,156.757,156.771,156.744,156.757,118699998.0
2007-01-26 15:36:00,156.768,156.769,156.732,156.749,137199997.0
2007-01-26 15:37:00,156.756,156.765,156.747,156.765,104800002.0
2007-01-26 15:38:00,156.761,156.78,156.76,156.773,120799999.0
2007-01-26 15:39:00,156.782,156.797,156.778,156.797,89899999.0
2007-01-26 15:40:00,156.815,156.816,156.79,156.791,93800001.0
2007-01-26 15:41:00,156.792,156.799,156.773,156.785,145400002.0
2007-01-26 15:42:00,156.787,156.803,156.787,156.803,91800000.0
2007-01-26 15:43:00,156.792,156.792,156.765,156.765,55100000.0
2007-01-26 15:44:00,156.749,156.758,156.741,156.75,94399999.0
2007-01-26 15:45:00,156.748,156.748,156.731,156.731,55100000.0
2007-01-26 15:46:00,156.723,156.723,156.719,156.719,90399998.0
2007-01-26 15:47:00,156.731,156.731,156.711,156.717,146300003.0
2007-01-26 15:48:00,156.724,156.724,156.697,156.713,70100001.0
2007-01-26 15:49:00,156.718,156.722,156.708,156.719,115100001.0
2007-01-26 15:50:00,156.731,156.737,156.705,156.71,121399998.0
2007-01-26 15:51:00,156.705,156.706,156.695,156.706,45399999.0
2007-01-26 15:52:00,156.707,156.753,156.707,156.751,60699999.0
2007-01-26 15:53:00,156.76,156.77,156.76,156.76,32000000.0
2007-01-26 15:54:00,156.763,156.789,156.763,156.785,108099999.0
2007-01-26 15:55:00,156.795,156.84,156.795,156.833,48600000.0
2007-01-26 15:56:00,156.823,156.823,156.802,156.816,47700000.0
2007-01-26 15:57:00,156.831,156.831,156.812,156.821,110900002.0
2007-01-26 15:58:00,156.818,156.822,156.803,156.815,116600001.0
2007-01-26 15:59:00,156.815,156.84,156.815,156.835,12900000.0
2007-01-26 16:00:00,156.857,156.896,156.857,156.887,106099998.0
2007-01-26 16:01:00,156.888,156.888,156.88,156.88,89499998.0
2007-01-26 16:02:00,156.891,156.901,156.877,156.877,60000000.0
2007-01-26 16:03:00,156.897,156.897,156.873,156.88,113900000.0
2007-01-26 16:04:00,156.882,156.885,156.872,156.873,44400000.0
2007-01-26 16:05:00,156.865,156.865,156.846,156.862,101000000.0
2007-01-26 16:06:00,156.848,156.852,156.836,156.837,75100001.0
2007-01-26 16:07:00,156.853,156.858,156.843,156.85,113400001.0
2007-01-26 16:08:00,156.846,156.846,156.829,156.843,141499999.0
2007-01-26 16:09:00,156.837,156.844,156.831,156.838,57799999.0
2007-01-26 16:10:00,156.836,156.836,156.81,156.823,98600001.0
2007-01-26 16:11:00,156.818,156.824,156.805,156.815,149300000.0
2007-01-26 16:12:00,156.813,156.821,156.804,156.804,92900003.0
2007-01-26 16:13:00,156.812,156.83,156.807,156.82,75299999.0
2007-01-26 16:14:00,156.829,156.829,156.807,156.817,135599997.0
2007-01-26 16:15:00,156.816,156.816,156.8,156.803,26800000.0
2007-01-26 16:16:00,156.802,156.805,156.789,156.789,123600000.0
2007-01-26 16:17:00,156.807,156.807,156.797,156.802,132599998.0
2007-01-26 16:18:00,156.802,156.802,156.779,156.787,88700001.0
2007-01-26 16:19:00,156.775,156.775,156.758,156.765,44799999.0
2007-01-26 16:20:00,156.773,156.779,156.761,156.771,95100000.0
2007-01-26 16:21:00,156.765,156.765,156.746,156.748,40200000.0
2007-01-26 16:22:00,156.741,156.755,156.724,156.743,134399999.0
2007-01-26 16:23:00,156.757,156.757,156.735,156.735,78400001.0
2007-01-26 16:24:00,156.725,156.725,156.691,156.706,59999999.0
2007-01-26 16:25:00,156.727,156.747,156.713,156.746,98500000.0
2007-01-26 16:26:00,156.752,156.759,156.714,156.714,65900000.0
2007-01-26 16:27:00,156.711,156.711,156.687,156.687,70299999.0
2007-01-26 16:28:00,156.687,156.696,156.67,156.693,68400000.0
2007-01-26 16:29:00,156.686,156.704,156.679,156.679,77800000.0
2007-01-26 16:30:00,156.687,156.698,156.67,156.675,83200001.0
2007-01-26 16:31:00,156.66,156.676,156.66,156.668,127299999.0
2007-01-26 16:32:00,156.678,156.68,156.666,156.667,77800002.0
2007-01-26 16:33:00,156.667,156.678,156.656,156.678,54800000.0
2007-01-26 16:34:00,156.687,156.696,156.682,156.684,95699999.0
2007-01-26 16:35:00,156.683,156.689,156.679,156.682,106300000.0
2007-01-26 16:36:00,156.677,156.678,156.668,156.678,131100001.0
2007-01-26 16:37:00,156.666,156.674,156.666,156.672,71100000.0
2007-01-26 16:38:00,156.667,156.667,156.654,156.658,66200000.0
2007-01-26 16:39:00,156.645,156.645,156.628,156.642,101499999.0
2007-01-26 16:40:00,156.65,156.659,156.646,156.649,54400000.0
2007-01-26 16:41:00,156.646,156.646,156.634,156.644,109100001.0
2007-01-26 16:42:00,156.653,156.656,156.643,156.643,72200000.0
2007-01-26 16:43:00,156.644,156.651,156.643,156.644,81500000.0
2007-01-26 16:44:00,156.639,156.639,156.616,156.617,122400002.0
2007-01-26 16:45:00,156.627,156.627,156.616,156.62,110699999.0
2007-01-26 16:46:00,156.621,156.624,156.61,156.623,139099998.0
2007-01-26 16:47:00,156.628,156.638,156.622,156.638,61199999.0
2007-01-26 16:48:00,156.618,156.618,156.596,156.601,88899998.0
2007-01-26 16:49:00,156.602,156.604,156.596,156.601,98200001.0
2007-01-26 16:50:00,156.602,156.602,156.582,156.582,182699999.0
2007-01-26 16:51:00,156.582,156.599,156.579,156.598,55200000.0
2007-01-26 16:52:00,156.599,156.612,156.592,156.6,145900000.0
2007-01-26 16:53:00,156.608,156.621,156.602,156.602,116300000.0
2007-01-26 16:54:00,156.595,156.595,156.573,156.574,35799999.0
2007-01-26 16:55:00,156.566,156.594,156.559,156.58,146900000.0
2007-01-26 16:56:00,156.581,156.584,156.577,156.577,80400001.0
2007-01-26 16:57:00,156.568,156.605,156.568,156.601,109399998.0
2007-01-26 16:58:00,156.608,156.62,156.605,156.62,98900000.0
2007-01-26 16:59:00,156.618,156.636,156.598,156.616,119100001.0
2007-01-26 17:00:00,156.585,156.586,156.518,156.578,187699997.0
2007-01-26 17:01:00,156.594,156.625,156.594,156.623,35500000.0
2007-01-26 17:02:00,156.623,156.659,156.623,156.659,64299999.0
2007-01-26 17:03:00,156.663,156.665,156.643,156.651,71200000.0
2007-01-26 17:04:00,156.661,156.693,156.656,156.693,196800001.0
2007-01-26 17:05:00,156.678,156.678,156.654,156.663,44900000.0
2007-01-26 17:06:00,156.653,156.668,156.64,156.656,110699998.0
2007-01-26 17:07:00,156.65,156.657,156.64,156.657,94099999.0
2007-01-26 17:08:00,156.654,156.658,156.646,156.657,95699998.0
2007-01-26 17:09:00,156.658,156.658,156.625,156.625,49600000.0
2007-01-26 17:10:00,156.622,156.623,156.602,156.605,145300000.0
2007-01-26 17:11:00,156.611,156.616,156.606,156.61,89499999.0
2007-01-26 17:12:00,156.606,156.626,156.605,156.626,58300000.0
2007-01-26 17:13:00,156.622,156.625,156.61,156.61,72800000.0
2007-01-26 17:14:00,156.615,156.615,156.602,156.602,54000002.0
2007-01-26 17:15:00,156.59,156.593,156.576,156.576,56800000.0
2007-01-26 17:16:00,156.582,156.595,156.575,156.595,96800000.0
2007-01-26 17:17:00,156.596,156.605,156.585,156.605,99200001.0
2007-01-26 17:18:00,156.603,156.604,156.594,156.6,88100000.0
2007-01-26 17:19:00,156.599,156.605,156.589,156.605,160799999.0
2007-01-26 17:20:00,156.608,156.634,156.601,156.623,110399999.0
2007-01-26 17:21:00,156.625,156.671,156.622,156.671,190400002.0
2007-01-26 17:22:00,156.675,156.705,156.675,156.705,55700000.0
2007-01-26 17:23:00,156.695,156.695,156.675,156.675,84300001.0
2007-01-26 17:24:00,156.67,156.678,156.661,156.678,36800000.0
2007-01-26 17:25:00,156.675,156.703,156.661,156.683,154100002.0
2007-01-26 17:26:00,156.678,156.678,156.658,156.658,48699999.0
2007-01-26 17:27:00,156.647,156.651,156.608,156.615,88400000.0
2007-01-26 17:28:00,156.596,156.608,156.579,156.59,73500000.0
2007-01-26 17:29:00,156.586,156.598,156.575,156.583,150999997.0
2007-01-26 17:30:00,156.59,156.617,156.59,156.617,71900001.0
2007-01-26 17:31:00,156.651,156.712,156.651,156.712,99799997.0
2007-01-26 17:32:00,156.705,156.705,156.696,156.697,69099999.0
2007-01-26 17:33:00,156.7,156.716,156.698,156.715,76899999.0
2007-01-26 17:34:00,156.725,156.725,156.691,156.695,92100001.0
2007-01-26 17:35:00,156.692,156.694,156.669,156.69,91399997.0
2007-01-26 17:36:00,156.681,156.681,156.634,156.634,106999998.0
2007-01-26 17:37:00,156.639,156.651,156.633,156.644,131900002.0
2007-01-26 17:38:00,156.642,156.68,156.64,156.68,166199998.0
2007-01-26 17:39:00,156.667,156.69,156.667,156.69,49699999.0
2007-01-26 17:40:00,156.694,156.716,156.692,156.707,65200000.0
2007-01-26 17:41:00,156.714,156.714,156.662,156.662,121599999.0
2007-01-26 17:42:00,156.665,156.676,156.659,156.662,192500003.0
2007-01-26 17:43:00,156.654,156.662,156.64,156.66,235300002.0
2007-01-26 17:44:00,156.659,156.659,156.626,156.628,73700001.0
2007-01-26 17:45:00,156.632,156.671,156.625,156.671,80600000.0
2007-01-26 17:46:00,156.688,156.713,156.683,156.711,50400000.0
2007-01-26 17:47:00,156.712,156.735,156.71,156.735,102999999.0
2007-01-26 17:48:00,156.738,156.738,156.71,156.725,98300001.0
2007-01-26 17:49:00,156.728,156.758,156.728,156.758,26400000.0
2007-01-26 17:50:00,156.778,156.786,156.762,156.767,59700000.0
2007-01-26 17:51:00,156.775,156.802,156.775,156.802,54400000.0
2007-01-26 17:52:00,156.806,156.814,156.795,156.814,144100000.0
2007-01-26 17:53:00,156.817,156.828,156.814,156.815,209199997.0
2007-01-26 17:54:00,156.812,156.824,156.808,156.812,79799999.0
2007-01-26 17:55:00,156.799,156.813,156.791,156.805,127900002.0
2007-01-26 17:56:00,156.798,156.825,156.792,156.825,118199998.0
2007-01-26 17:57:00,156.832,156.858,156.832,156.854,70400001.0
2007-01-26 17:58:00,156.85,156.85,156.835,156.835,38100001.0
2007-01-26 17:59:00,156.832,156.839,156.8,156.8,49600000.0
2007-01-26 18:00:00,156.786,156.79,156.775,156.78,131999999.0
2007-01-26 18:01:00,156.78,156.787,156.763,156.775,1357399985.0
2007-01-26 18:02:00,156.91,156.91,156.91,156.91,1461900003.0
2007-01-26 18:03:00,156.93,156.93,156.93,156.93,1461900003.0
2007-01-26 18:04:00,156.761,156.775,156.749,156.772,1461900003.0
2007-01-26 18:05:00,156.78,156.818,156.78,156.804,1853599994.0
2007-01-26 18:06:00,156.805,156.811,156.793,156.798,1062699993.0
2007-01-26 18:07:00,156.795,156.821,156.795,156.798,1627200001.0
2007-01-26 18:08:00,156.792,156.792,156.767,156.773,1652099999.0
2007-01-26 18:09:00,156.778,156.786,156.775,156.78,1427899996.0
2007-01-26 18:10:00,156.782,156.782,156.763,156.777,1036200001.0
2007-01-26 18:11:00,156.79,156.799,156.769,156.793,943099995.0
2007-01-26 18:12:00,156.795,156.802,156.784,156.798,869000000.0
2007-01-26 18:13:00,156.805,156.817,156.803,156.815,1152200001.0
2007-01-26 18:14:00,156.814,156.82,156.802,156.81,1543700002.0
2007-01-26 18:15:00,156.817,156.826,156.808,156.816,1528099997.0
2007-01-26 18:16:00,156.805,156.812,156.788,156.788,1398500001.0
2007-01-26 18:17:00,156.794,156.815,156.794,156.807,828099997.0
2007-01-26 18:18:00,156.816,156.827,156.798,156.823,602699994.0
2007-01-26 18:19:00,156.825,156.828,156.815,156.82,756900001.0
2007-01-26 18:20:00,156.812,156.814,156.782,156.782,1240600001.0
2007-01-26 18:21:00,156.787,156.809,156.786,156.793,1219600002.0
2007-01-26 18:22:00,156.793,156.811,156.79,156.811,1059999998.0
2007-01-26 18:23:00,156.808,156.811,156.791,156.791,1412099996.0
2007-01-26 18:24:00,156.786,156.85,156.786,156.85,1056199988.0
2007-01-26 18:25:00,156.862,156.867,156.846,156.865,1248099992.0
2007-01-26 18:26:00,156.868,156.895,156.861,156.889,992700012.0
2007-01-26 18:27:00,156.896,156.932,156.896,156.905,541399998.0
2007-01-26 18:28:00,156.911,156.911,156.895,156.904,925099997.0
2007-01-26 18:29:00,156.903,156.912,156.891,156.912,697200002.0
2007-01-26 18:30:00,156.901,156.906,156.886,156.894,359800002.0
2007-01-26 18:31:00,156.896,156.896,156.86,156.875,854899999.0
2007-01-26 18:32:00,156.867,156.869,156.843,156.85,1586400001.0
2007-01-26 18:33:00,156.85,156.862,156.842,156.862,1592799994.0
2007-01-26 18:34:00,156.867,156.884,156.864,156.877,1182499993.0
2007-01-26 18:35:00,156.887,156.897,156.871,156.871,1368800006.0
2007-01-26 18:36:00,156.863,156.863,156.803,156.83,695700002.0
2007-01-26 18:37:00,156.823,156.831,156.808,156.83,587199997.0
2007-01-26 18:38:00,156.827,156.841,156.827,156.84,560399998.0
2007-01-26 18:39:00,156.843,156.843,156.821,156.833,431200003.0
2007-01-26 18:40:00,156.832,156.847,156.821,156.837,914699991.0
2007-01-26 18:41:00,156.847,156.861,156.846,156.85,409799999.0
2007-01-26 18:42:00,156.85,156.856,156.839,156.848,605999995.0
2007-01-26 18:43:00,156.852,156.863,156.851,156.86,220699997.0
2007-01-26 18:44:00,156.852,156.865,156.848,156.848,449300002.0
2007-01-26 18:45:00,156.84,156.85,156.834,156.84,363700003.0
2007-01-26 18:46:00,156.837,156.837,156.822,156.833,645300001.0
2007-01-26 18:47:00,156.83,156.841,156.814,156.834,221899998.0
2007-01-26 18:48:00,156.837,156.849,156.827,156.827,769500001.0
2007-01-26 18:49:00,156.83,156.901,156.83,156.885,583700002.0
2007-01-26 18:50:00,156.884,156.891,156.874,156.881,677899988.0
2007-01-26 18:51:00,156.88,156.887,156.87,156.88,485999997.0
2007-01-26 18:52:00,156.893,156.899,156.869,156.869,753499997.0
2007-01-26 18:53:00,156.864,156.881,156.862,156.876,873500001.0
2007-01-26 18:54:00,156.875,156.875,156.856,156.857,785099997.0
2007-01-26 18:55:00,156.855,156.867,156.853,156.862,1000799998.0
2007-01-26 18:56:00,156.865,156.899,156.865,156.885,617300001.0
2007-01-26 18:57:00,156.891,156.903,156.882,156.882,613600004.0
2007-01-26 18:58:00,156.889,156.889,156.864,156.867,668699999.0
2007-01-26 18:59:00,156.873,156.885,156.853,156.853,751799998.0
2007-01-26 19:00:00,156.856,156.891,156.856,156.89,303099999.0
2007-01-26 19:01:00,156.893,156.904,156.881,156.893,394300006.0
2007-01-26 19:02:00,156.891,156.905,156.891,156.905,242900002.0
2007-01-26 19:03:00,156.902,156.914,156.893,156.914,795699997.0
2007-01-26 19:04:00,156.906,156.919,156.899,156.912,469800001.0
2007-01-26 19:05:00,156.912,156.912,156.874,156.874,600900000.0
2007-01-26 19:06:00,156.872,156.882,156.861,156.879,914899997.0
2007-01-26 19:07:00,156.877,156.878,156.858,156.858,1020500000.0
2007-01-26 19:08:00,156.862,156.867,156.85,156.86,724999999.0
2007-01-26 19:09:00,156.867,156.882,156.862,156.87,658299998.0
2007-01-26 19:10:00,156.884,156.942,156.884,156.942,162000000.0
2007-01-26 19:11:00,156.953,156.973,156.953,156.962,335200000.0
2007-01-26 19:12:00,156.968,156.979,156.955,156.972,423099999.0
2007-01-26 19:13:00,156.977,156.979,156.969,156.978,106400000.0
2007-01-26 19:14:00,156.98,156.982,156.967,156.979,321799997.0
2007-01-26 19:15:00,156.973,156.985,156.967,156.985,1032499989.0
2007-01-26 19:16:00,156.989,157.002,156.987,156.992,408499996.0
2007-01-26 19:17:00,156.989,157.005,156.989,156.996,502299997.0
2007-01-26 19:18:00,156.995,157.001,156.979,156.979,358699997.0
2007-01-26 19:19:00,156.99,157.003,156.982,156.993,661499998.0
2007-01-26 19:20:00,156.992,157.015,156.982,157.015,275799998.0
2007-01-26 19:21:00,157.017,157.077,157.017,157.063,373899998.0
2007-01-26 19:22:00,157.058,157.058,157.048,157.053,85599998.0
2007-01-26 19:23:00,157.061,157.061,157.039,157.05,1038500004.0
2007-01-26 19:24:00,157.049,157.051,157.037,157.041,721200002.0
2007-01-26 19:25:00,157.04,157.045,157.033,157.04,514599999.0
2007-01-26 19:26:00,157.041,157.055,157.038,157.045,1247299993.0
2007-01-26 19:27:00,157.047,157.058,157.041,157.041,661300001.0
2007-01-26 19:28:00,157.041,157.048,157.019,157.019,575700006.0
2007-01-26 19:29:00,157.017,157.025,156.996,157.007,407999999.0
2007-01-26 19:30:00,157.01,157.021,156.996,157.002,701799996.0
2007-01-26 19:31:00,156.994,156.998,156.983,156.986,659799997.0
2007-01-26 19:32:00,156.982,157.01,156.982,156.99,778899994.0
2007-01-26 19:33:00,156.993,157.012,156.993,157.006,498900007.0
2007-01-26 19:34:00,157.012,157.02,156.988,157.008,941199990.0
2007-01-26 19:35:00,157.006,157.013,156.991,157.0,605200001.0
2007-01-26 19:36:00,156.994,156.994,156.977,156.98,465100006.0
2007-01-26 19:37:00,156.976,156.986,156.969,156.973,76000001.0
2007-01-26 19:38:00,156.988,156.99,156.973,156.987,656299999.0
2007-01-26 19:39:00,156.992,156.992,156.959,156.973,523299996.0
2007-01-26 19:40:00,156.978,156.987,156.964,156.981,591399999.0
2007-01-26 19:41:00,156.975,156.985,156.972,156.975,903500006.0
2007-01-26 19:42:00,156.978,156.982,156.964,156.967,447599997.0
2007-01-26 19:43:00,156.965,156.965,156.945,156.945,71300000.0
2007-01-26 19:44:00,156.945,156.96,156.945,156.953,378299998.0
2007-01-26 19:45:00,156.967,156.976,156.965,156.97,133400000.0
2007-01-26 19:46:00,156.975,156.975,156.956,156.962,340199999.0
2007-01-26 19:47:00,156.958,156.97,156.948,156.97,161999999.0
2007-01-26 19:48:00,156.972,156.972,156.946,156.952,778499995.0
2007-01-26 19:49:00,156.957,156.958,156.944,156.958,224400002.0
2007-01-26 19:50:00,156.957,156.959,156.945,156.95,290499999.0
2007-01-26 19:51:00,156.947,156.947,156.922,156.925,307000001.0
2007-01-26 19:52:00,156.919,156.926,156.907,156.907,587799999.0
2007-01-26 19:53:00,156.909,156.912,156.899,156.906,440900006.0
2007-01-26 19:54:00,156.908,156.915,156.905,156.915,330200004.0
2007-01-26 19:55:00,156.913,156.913,156.899,156.9,272500000.0
2007-01-26 19:56:00,156.896,156.897,156.884,156.897,411699999.0
2007-01-26 19:57:00,156.892,156.905,156.892,156.892,688299994.0
2007-01-26 19:58:00,156.895,156.903,156.887,156.89,630999993.0
2007-01-26 19:59:00,156.888,156.893,156.88,156.881,623200003.0
2007-01-26 20:00:00,156.882,156.882,156.868,156.87,191800001.0
2007-01-26 20:01:00,156.87,156.881,156.864,156.877,542100005.0
2007-01-26 20:02:00,156.88,156.889,156.871,156.879,261300000.0
2007-01-26 20:03:00,156.885,156.897,156.876,156.888,290600000.0
2007-01-26 20:04:00,156.89,156.898,156.88,156.887,358699999.0
2007-01-26 20:05:00,156.888,156.901,156.887,156.892,553399998.0
2007-01-26 20:06:00,156.894,156.901,156.881,156.89,653699996.0
2007-01-26 20:07:00,156.882,156.893,156.87,156.893,369500003.0
2007-01-26 20:08:00,156.898,156.898,156.879,156.889,587600003.0
2007-01-26 20:09:00,156.891,156.898,156.881,156.894,442999997.0
2007-01-26 20:10:00,156.892,156.898,156.886,156.898,302899998.0
2007-01-26 20:11:00,156.897,156.903,156.89,156.903,841399994.0
2007-01-26 20:12:00,156.898,156.913,156.894,156.907,814699994.0
2007-01-26 20:13:00,156.909,156.916,156.907,156.907,299200002.0
2007-01-26 20:14:00,156.9,156.922,156.9,156.918,304899997.0
2007-01-26 20:15:00,156.928,156.936,156.92,156.925,789099998.0
2007-01-26 20:16:00,156.921,156.932,156.914,156.922,512100002.0
2007-01-26 20:17:00,156.925,156.93,156.917,156.928,265500002.0
2007-01-26 20:18:00,156.928,156.928,156.903,156.917,188099997.0
2007-01-26 20:19:00,156.926,156.937,156.926,156.932,492799997.0
2007-01-26 20:20:00,156.927,156.937,156.924,156.937,264999997.0
2007-01-26 20:21:00,156.94,156.943,156.928,156.938,525900000.0
2007-01-26 20:22:00,156.902,156.936,156.89,156.926,437599999.0
2007-01-26 20:23:00,156.941,156.957,156.939,156.946,640100005.0
2007-01-26 20:24:00,156.95,156.957,156.939,156.957,171100000.0
2007-01-26 20:25:00,156.958,156.958,156.925,156.94,442400001.0
2007-01-26 20:26:00,156.938,156.938,156.929,156.938,385600000.0
2007-01-26 20:27:00,156.932,156.955,156.931,156.955,681799998.0
2007-01-26 20:28:00,156.944,156.944,156.924,156.928,765899996.0
2007-01-26 20:29:00,156.921,156.934,156.905,156.92,1005700002.0
2007-01-26 20:30:00,156.913,156.913,156.89,156.91,1646799999.0
2007-01-26 20:31:00,156.897,156.908,156.882,156.898,1318000000.0
2007-01-26 20:32:00,156.898,156.904,156.887,156.892,1119199996.0
2007-01-26 20:33:00,156.888,156.902,156.88,156.902,567299998.0
2007-01-26 20:34:00,156.9,156.905,156.895,156.895,356499997.0
2007-01-26 20:35:00,156.908,156.93,156.907,156.922,336800000.0
2007-01-26 20:36:00,156.919,156.928,156.914,156.928,539100005.0
2007-01-26 20:37:00,156.927,156.927,156.912,156.913,528100001.0
2007-01-26 20:38:00,156.918,156.924,156.909,156.92,598600000.0
2007-01-26 20:39:00,156.92,156.925,156.913,156.92,765000003.0
2007-01-26 20:40:00,156.914,156.924,156.91,156.916,1048900007.0
2007-01-26 20:41:00,156.908,156.92,156.903,156.903,444799998.0
2007-01-26 20:42:00,156.9,156.908,156.893,156.893,421299997.0
2007-01-26 20:43:00,156.891,156.895,156.876,156.895,537899998.0
2007-01-26 20:44:00,156.897,156.905,156.886,156.898,614199999.0
2007-01-26 20:45:00,156.902,156.902,156.879,156.882,700999995.0
2007-01-26 20:46:00,156.89,156.898,156.876,156.898,709999998.0
2007-01-26 20:47:00,156.891,156.902,156.869,156.869,683200000.0
2007-01-26 20:48:00,156.87,156.884,156.864,156.872,521700002.0
2007-01-26 20:49:00,156.88,156.886,156.873,156.885,360900000.0
2007-01-26 20:50:00,156.878,156.884,156.868,156.873,1221199995.0
2007-01-26 20:51:00,156.871,156.873,156.852,156.868,504799997.0
2007-01-26 20:52:00,156.87,156.877,156.865,156.877,229899999.0
2007-01-26 20:53:00,156.881,156.888,156.867,156.883,728800001.0
2007-01-26 20:54:00,156.88,156.888,156.875,156.882,259200002.0
2007-01-26 20:55:00,156.883,156.898,156.882,156.896,883500002.0
2007-01-26 20:56:00,156.895,156.907,156.875,156.879,769800001.0
2007-01-26 20:57:00,156.881,156.896,156.879,156.884,793499997.0
2007-01-26 20:58:00,156.892,156.892,156.873,156.873,1236799998.0
2007-01-26 20:59:00,156.873,156.893,156.873,156.886,1333499996.0
2007-01-26 21:00:00,156.89,156.895,156.882,156.89,1271300003.0
2007-01-26 21:01:00,156.892,156.892,156.87,156.874,995499999.0
2007-01-26 21:02:00,156.869,156.889,156.869,156.873,415400001.0
2007-01-26 21:03:00,156.883,156.911,156.883,156.903,873600001.0
2007-01-26 21:04:00,156.907,156.926,156.907,156.911,510100000.0
2007-01-26 21:05:00,156.909,156.916,156.901,156.915,486599999.0
2007-01-26 21:06:00,156.91,156.914,156.898,156.907,495899999.0
2007-01-26 21:07:00,156.906,156.908,156.892,156.893,403400003.0
2007-01-26 21:08:00,156.885,156.889,156.869,156.875,390599995.0
2007-01-26 21:09:00,156.883,156.883,156.871,156.878,189900000.0
2007-01-26 21:10:00,156.879,156.879,156.866,156.879,415200001.0
2007-01-26 21:11:00,156.874,156.879,156.862,156.878,350800000.0
2007-01-26 21:12:00,156.879,156.888,156.873,156.88,593200003.0
2007-01-26 21:13:00,156.881,156.9,156.876,156.9,571700007.0
2007-01-26 21:14:00,156.892,156.897,156.881,156.883,625300001.0
2007-01-26 21:15:00,156.882,156.887,156.871,156.882,544300002.0
2007-01-26 21:16:00,156.887,156.907,156.887,156.907,454799997.0
2007-01-26 21:17:00,156.907,156.907,156.889,156.889,945999995.0
2007-01-26 21:18:00,156.895,156.915,156.895,156.906,344400001.0
2007-01-26 21:19:00,156.906,156.93,156.906,156.907,530900001.0
2007-01-26 21:20:00,156.911,156.92,156.908,156.918,1133600002.0
2007-01-26 21:21:00,156.92,156.932,156.917,156.927,575299997.0
2007-01-26 21:22:00,156.925,156.937,156.914,156.928,820500003.0
2007-01-26 21:23:00,156.928,156.929,156.917,156.921,644399997.0
2007-01-26 21:24:00,156.914,156.929,156.909,156.914,604599995.0
2007-01-26 21:25:00,156.916,156.924,156.909,156.92,700500003.0
2007-01-26 21:26:00,156.92,156.936,156.917,156.923,295199999.0
2007-01-26 21:27:00,156.932,156.946,156.924,156.946,228900000.0
2007-01-26 21:28:00,156.938,156.938,156.929,156.93,63000000.0
2007-01-26 21:29:00,156.92,156.936,156.917,156.924,227899999.0
2007-01-26 21:30:00,156.925,156.943,156.925,156.943,246299998.0
2007-01-26 21:31:00,156.944,156.947,156.942,156.942,116900003.0
2007-01-26 21:32:00,156.944,156.966,156.942,156.958,546099998.0
2007-01-26 21:33:00,156.955,156.962,156.955,156.957,182300004.0
2007-01-26 21:34:00,156.958,156.97,156.953,156.96,289599998.0
2007-01-26 21:35:00,156.963,156.978,156.963,156.968,268900000.0
2007-01-26 21:36:00,156.969,156.969,156.957,156.96,250599999.0
2007-01-26 21:37:00,156.965,156.968,156.959,156.959,89200001.0
2007-01-26 21:38:00,156.964,156.981,156.963,156.969,133800002.0
2007-01-26 21:39:00,156.975,156.975,156.96,156.97,284200000.0
2007-01-26 21:40:00,156.972,156.981,156.972,156.977,228400000.0
2007-01-26 21:41:00,156.975,156.978,156.957,156.978,50400000.0
2007-01-26 21:42:00,156.985,156.985,156.98,156.985,404099997.0
2007-01-26 21:43:00,156.978,156.98,156.962,156.964,443100002.0
2007-01-26 21:44:00,156.96,156.965,156.953,156.958,671000002.0
2007-01-26 21:45:00,156.958,156.961,156.951,156.952,383999995.0
2007-01-26 21:46:00,156.952,156.967,156.952,156.956,495800002.0
2007-01-26 21:47:00,156.96,156.972,156.956,156.972,371999999.0
2007-01-26 21:48:00,156.97,156.975,156.966,156.967,141900000.0
2007-01-26 21:49:00,156.955,156.965,156.953,156.96,83600000.0
2007-01-26 21:50:00,156.965,156.969,156.95,156.95,95699999.0
2007-01-26 21:51:00,156.942,156.952,156.934,156.952,193600001.0
2007-01-26 21:52:00,156.946,156.962,156.946,156.952,133800001.0
2007-01-26 21:53:00,156.95,156.954,156.95,156.954,103199999.0
2007-01-26 21:54:00,156.955,156.957,156.943,156.943,72499999.0
2007-01-26 21:55:00,156.947,156.948,156.943,156.948,51100001.0
2007-01-26 21:56:00,156.943,156.943,156.941,156.943,41300001.0
2007-01-26 21:57:00,156.939,156.939,156.925,156.928,47600000.0
2007-01-26 21:58:00,156.933,156.935,156.924,156.935,126400000.0
2007-01-26 21:59:00,156.928,156.945,156.923,156.945,124100001.0
2007-01-26 22:00:00,156.939,156.948,156.92,156.928,210900002.0
2007-01-26 22:01:00,156.93,156.943,156.923,156.925,430899996.0
2007-01-26 22:02:00,156.929,156.932,156.915,156.918,592099999.0
2007-01-26 22:03:00,156.928,156.929,156.92,156.92,113399999.0
2007-01-26 22:04:00,156.933,156.934,156.92,156.923,256700000.0
2007-01-26 22:05:00,156.915,156.929,156.915,156.929,122599997.0
2007-01-26 22:06:00,156.93,156.937,156.923,156.937,105999997.0
2007-01-26 22:07:00,156.931,156.946,156.921,156.946,107500000.0
2007-01-26 22:08:00,156.952,156.954,156.941,156.954,140199999.0
2007-01-26 22:09:00,156.955,156.963,156.954,156.954,99599999.0
2007-01-26 22:10:00,156.951,156.958,156.95,156.958,71200000.0
2007-01-26 22:11:00,156.951,156.951,156.94,156.945,137399998.0
2007-01-26 22:12:00,156.946,156.963,156.946,156.958,122399999.0
2007-01-26 22:13:00,156.959,156.963,156.95,156.963,154000004.0
2007-01-26 22:14:00,156.973,156.973,156.958,156.965,108899998.0
2007-01-26 22:15:00,156.97,156.975,156.965,156.965,178799998.0
2007-01-26 22:16:00,156.97,156.977,156.969,156.972,183900001.0
2007-01-26 22:17:00,156.975,156.979,156.967,156.967,106199999.0
2007-01-26 22:18:00,156.97,156.97,156.97,156.97,166599999.0
2007-01-26 22:19:00,156.968,156.971,156.965,156.969,135799999.0
2007-01-26 22:20:00,156.97,156.97,156.965,156.968,87999999.0
2007-01-26 22:21:00,156.975,156.975,156.97,156.973,28100000.0
2007-01-26 22:22:00,156.972,156.972,156.964,156.968,163399997.0
2007-01-26 22:23:00,156.97,156.97,156.963,156.965,248900000.0
2007-01-26 22:24:00,156.966,156.969,156.963,156.968,85600000.0
2007-01-26 22:25:00,156.968,156.972,156.947,156.947,151600000.0
2007-01-26 22:26:00,156.958,156.967,156.958,156.964,130000001.0
2007-01-26 22:27:00,156.963,156.97,156.96,156.965,607399999.0
2007-01-26 22:28:00,156.962,156.962,156.949,156.955,251799997.0
2007-01-26 22:29:00,156.96,156.96,156.96,156.96,48800000.0
2007-01-26 22:30:00,156.96,156.96,156.96,156.96,48700000.0
2007-01-26 22:31:00,156.956,156.956,156.946,156.949,188999999.0
2007-01-26 22:32:00,156.953,156.96,156.95,156.955,165800001.0
2007-01-26 22:33:00,156.963,156.969,156.96,156.963,217699998.0
2007-01-26 22:34:00,156.952,156.964,156.948,156.96,200600003.0
2007-01-26 22:35:00,156.947,156.964,156.947,156.964,117199999.0
2007-01-26 22:36:00,156.971,156.977,156.96,156.965,498900002.0
2007-01-26 22:37:00,156.965,156.969,156.96,156.965,290400001.0
2007-01-26 22:38:00,156.96,156.967,156.955,156.96,253600004.0
2007-01-26 22:39:00,156.961,156.97,156.961,156.965,273099998.0
2007-01-26 22:40:00,156.967,156.974,156.959,156.968,374499998.0
2007-01-26 22:41:00,156.965,156.967,156.952,156.952,129899999.0
2007-01-26 22:42:00,156.971,156.98,156.968,156.968,309799998.0
2007-01-26 22:43:00,156.973,156.979,156.97,156.97,117499998.0
2007-01-26 22:44:00,156.972,156.977,156.957,156.962,338099998.0
2007-01-26 22:45:00,156.966,156.987,156.966,156.981,264099999.0
2007-01-26 22:46:00,156.983,156.983,156.974,156.974,52399999.0
2007-01-26 22:47:00,156.97,156.984,156.962,156.983,63300000.0
2007-01-26 22:48:00,156.982,156.983,156.968,156.968,312500003.0
2007-01-26 22:49:00,156.967,156.995,156.966,156.995,340099998.0
2007-01-26 22:50:00,156.998,156.998,156.985,156.985,93499998.0
2007-01-26 22:51:00,156.983,156.987,156.979,156.981,254700001.0
2007-01-26 22:52:00,156.987,156.998,156.984,156.992,192700000.0
2007-01-26 22:53:00,156.985,156.995,156.98,156.985,216699996.0
2007-01-26 22:54:00,156.993,157.029,156.993,157.029,157200002.0
2007-01-26 22:55:00,157.023,157.027,157.006,157.006,73499999.0
2007-01-26 22:56:00,157.011,157.014,157.002,157.003,284100000.0
2007-01-26 22:57:00,156.998,157.011,156.998,157.005,141000002.0
2007-01-26 22:58:00,157.006,157.011,156.999,156.999,92699998.0
2007-01-26 22:59:00,157.004,157.01,156.988,156.995,144700000.0
2007-01-26 23:00:00,157.012,157.015,156.998,157.015,63900001.0
2007-01-26 23:01:00,157.014,157.014,156.996,157.004,79799998.0
2007-01-26 23:02:00,156.995,157.009,156.995,157.0,101399997.0
2007-01-26 23:03:00,157.004,157.004,156.985,156.985,77500000.0
2007-01-26 23:04:00,156.982,157.002,156.978,157.002,40600000.0
2007-01-26 23:05:00,157.008,157.014,157.003,157.003,79500000.0
2007-01-26 23:06:00,156.996,156.996,156.988,156.99,80299998.0
2007-01-26 23:07:00,156.992,156.992,156.976,156.99,63200000.0
2007-01-26 23:08:00,156.973,156.973,156.959,156.962,62900000.0
2007-01-26 23:09:00,156.965,156.967,156.957,156.967,147900000.0
2007-01-26 23:10:00,156.963,156.973,156.963,156.973,47100000.0
2007-01-26 23:11:00,156.966,156.97,156.961,156.969,80700000.0
2007-01-26 23:12:00,156.981,156.987,156.966,156.984,129699998.0
2007-01-26 23:13:00,156.976,156.985,156.971,156.985,114199998.0
2007-01-26 23:14:00,156.993,156.993,156.981,156.981,57600000.0
2007-01-26 23:15:00,156.981,156.989,156.979,156.988,73300002.0
2007-01-26 23:16:00,156.985,156.985,156.968,156.976,80199999.0
2007-01-26 23:17:00,156.978,156.992,156.978,156.992,36500000.0
2007-01-26 23:18:00,156.991,157.001,156.984,157.001,103999998.0
2007-01-26 23:19:00,156.999,156.999,156.989,156.991,41100000.0
2007-01-26 23:20:00,156.992,156.992,156.981,156.982,55900000.0
2007-01-26 23:21:00,156.989,156.993,156.98,156.985,70000001.0
2007-01-26 23:22:00,156.99,156.995,156.983,156.99,151000000.0
2007-01-26 23:23:00,156.989,157.003,156.983,157.001,46100000.0
2007-01-26 23:24:00,156.988,157.008,156.988,157.006,91099999.0
2007-01-26 23:25:00,157.0,157.008,157.0,157.008,83999999.0
2007-01-26 23:26:00,157.01,157.01,157.002,157.005,88100000.0
2007-01-26 23:27:00,157.01,157.015,157.005,157.015,124800000.0
2007-01-26 23:28:00,157.008,157.01,157.0,157.0,59300000.0
2007-01-26 23:29:00,157.008,157.015,157.005,157.015,180900001.0
2007-01-26 23:30:00,157.011,157.011,156.992,156.995,59900001.0
2007-01-26 23:31:00,156.995,156.995,156.982,156.987,55899998.0
2007-01-26 23:32:00,156.99,157.004,156.99,156.991,110300003.0
2007-01-26 23:33:00,156.984,156.984,156.977,156.979,68100000.0
2007-01-26 23:34:00,156.979,156.988,156.974,156.974,97399999.0
2007-01-26 23:35:00,156.98,156.985,156.975,156.978,46899999.0
2007-01-26 23:36:00,156.97,156.989,156.97,156.978,104699998.0
2007-01-26 23:37:00,156.985,156.995,156.985,156.995,87900001.0
2007-01-26 23:38:00,156.979,156.982,156.964,156.966,115800000.0
2007-01-26 23:39:00,156.973,156.973,156.964,156.971,66299999.0
2007-01-26 23:40:00,156.964,156.969,156.954,156.954,87200001.0
2007-01-26 23:41:00,156.94,156.955,156.94,156.95,45300001.0
2007-01-26 23:42:00,156.94,156.956,156.94,156.955,97000000.0
2007-01-26 23:43:00,156.958,156.962,156.947,156.958,55600001.0
2007-01-26 23:44:00,156.957,156.967,156.957,156.96,85800000.0
2007-01-26 23:45:00,156.96,156.96,156.955,156.96,116699998.0
2007-01-26 23:46:00,156.956,156.956,156.944,156.95,114100002.0
2007-01-26 23:47:00,156.95,156.961,156.949,156.949,89699999.0
2007-01-26 23:48:00,156.939,156.948,156.936,156.948,69000000.0
2007-01-26 23:49:00,156.947,156.947,156.932,156.932,55399999.0
2007-01-26 23:50:00,156.942,156.952,156.942,156.948,99900000.0
2007-01-26 23:51:00,156.944,156.954,156.938,156.938,104199999.0
2007-01-26 23:52:00,156.952,156.955,156.944,156.944,147700000.0
2007-01-26 23:53:00,156.945,156.951,156.938,156.938,70300001.0
2007-01-26 23:54:00,156.945,156.945,156.929,156.933,40300000.0
2007-01-26 23:55:00,156.947,156.947,156.928,156.928,78199999.0
2007-01-26 23:56:00,156.927,156.944,156.926,156.94,163199997.0
2007-01-26 23:57:00,156.938,156.942,156.932,156.942,32200000.0
2007-01-26 23:58:00,156.953,156.988,156.953,156.97,133400000.0
2007-01-26 23:59:00,156.967,156.967,156.952,156.964,87799999.0
2007-01-29 00:00:00,156.893,156.899,156.877,156.891,64800001.0
2007-01-29 00:01:00,156.89,156.904,156.89,156.891,83100000.0
2007-01-29 00:02:00,156.886,156.894,156.881,156.891,75200000.0
2007-01-29 00:03:00,156.897,156.897,156.879,156.883,137900003.0
2007-01-29 00:04:00,156.897,156.906,156.886,156.894,155799998.0
2007-01-29 00:05:00,156.903,156.936,156.903,156.927,90599999.0
2007-01-29 00:06:00,156.929,156.938,156.924,156.93,97500000.0
2007-01-29 00:07:00,156.94,156.94,156.928,156.934,59200000.0
2007-01-29 00:08:00,156.922,156.935,156.911,156.921,150800000.0
2007-01-29 00:09:00,156.929,156.929,156.906,156.91,33600000.0
2007-01-29 00:10:00,156.91,156.928,156.906,156.928,149700000.0
2007-01-29 00:11:00,156.912,156.916,156.891,156.895,95700000.0
2007-01-29 00:12:00,156.907,156.918,156.871,156.89,158199997.0
2007-01-29 00:13:00,156.885,156.896,156.868,156.873,108700002.0
2007-01-29 00:14:00,156.899,156.912,156.888,156.903,133799999.0
2007-01-29 00:15:00,156.951,156.951,156.889,156.897,223999994.0
2007-01-29 00:16:00,156.898,156.91,156.893,156.895,111900001.0
2007-01-29 00:17:00,156.89,156.903,156.89,156.903,106199999.0
2007-01-29 00:18:00,156.902,156.91,156.891,156.891,84599999.0
2007-01-29 00:19:00,156.891,156.907,156.891,156.905,124400000.0
2007-01-29 00:20:00,156.908,156.91,156.9,156.908,117400000.0
2007-01-29 00:21:00,156.909,156.922,156.905,156.905,78399998.0
2007-01-29 00:22:00,156.9,156.911,156.9,156.907,123000001.0
2007-01-29 00:23:00,156.912,156.912,156.904,156.908,110000000.0
2007-01-29 00:24:00,156.913,156.913,156.901,156.903,74900002.0
2007-01-29 00:25:00,156.915,156.915,156.901,156.907,61300001.0
2007-01-29 00:26:00,156.907,156.92,156.901,156.906,148700000.0
2007-01-29 00:27:00,156.904,156.906,156.904,156.906,12600000.0
2007-01-29 00:28:00,156.901,156.939,156.901,156.922,136599997.0
2007-01-29 00:29:00,156.939,156.939,156.919,156.928,35600000.0
2007-01-29 00:30:00,156.946,156.998,156.93,156.998,103700003.0
2007-01-29 00:31:00,157.004,157.013,156.998,157.005,115399999.0
2007-01-29 00:32:00,157.012,157.012,157.0,157.001,213700000.0
2007-01-29 00:33:00,157.003,157.007,157.003,157.003,89999998.0
2007-01-29 00:34:00,157.003,157.01,157.0,157.004,160200003.0
2007-01-29 00:35:00,157.01,157.016,156.969,156.975,50599999.0
2007-01-29 00:36:00,156.97,157.003,156.964,157.003,81800002.0
2007-01-29 00:37:00,157.015,157.018,157.002,157.015,130299999.0
2007-01-29 00:38:00,157.003,157.017,157.0,157.004,40200000.0
2007-01-29 00:39:00,157.014,157.015,157.008,157.01,52000000.0
2007-01-29 00:40:00,157.0,157.0,156.99,157.0,59900000.0
2007-01-29 00:41:00,157.002,157.01,157.002,157.002,77799997.0
2007-01-29 00:42:00,156.985,156.995,156.985,156.99,72000000.0
2007-01-29 00:43:00,157.0,157.015,157.0,157.007,103899998.0
2007-01-29 00:44:00,157.009,157.009,156.993,156.999,116400002.0
2007-01-29 00:45:00,157.002,157.012,157.002,157.008,122999997.0
2007-01-29 00:46:00,157.006,157.006,156.993,156.993,72699999.0
2007-01-29 00:47:00,157.0,157.013,157.0,157.007,49300000.0
2007-01-29 00:48:00,157.012,157.012,156.999,157.008,72500000.0
2007-01-29 00:49:00,156.998,156.998,156.991,156.991,138299996.0
2007-01-29 00:50:00,156.985,156.999,156.985,156.99,134300000.0
2007-01-29 00:51:00,156.988,156.995,156.979,156.99,138099997.0
2007-01-29 00:52:00,156.99,156.998,156.985,156.995,112800002.0
2007-01-29 00:53:00,156.993,156.993,156.99,156.99,89200000.0
2007-01-29 00:54:00,156.984,156.984,156.955,156.955,126000000.0
2007-01-29 00:55:00,156.974,156.984,156.973,156.978,168700000.0
2007-01-29 00:56:00,156.982,156.991,156.98,156.989,101900000.0
2007-01-29 00:57:00,156.983,156.983,156.965,156.967,213500004.0
2007-01-29 00:58:00,156.97,156.975,156.97,156.971,48499999.0
2007-01-29 00:59:00,156.972,156.975,156.961,156.961,94900000.0
2007-01-29 01:00:00,156.957,156.971,156.957,156.963,116700000.0
2007-01-29 01:01:00,156.952,156.958,156.95,156.953,89400001.0
2007-01-29 01:02:00,156.957,156.959,156.946,156.949,115899999.0
2007-01-29 01:03:00,156.936,156.952,156.936,156.952,39199999.0
2007-01-29 01:04:00,156.941,156.945,156.914,156.929,147899998.0
2007-01-29 01:05:00,156.933,156.935,156.921,156.932,140499999.0
2007-01-29 01:06:00,156.943,156.95,156.94,156.94,43400000.0
2007-01-29 01:07:00,156.941,156.956,156.94,156.956,65100000.0
2007-01-29 01:08:00,156.953,156.953,156.941,156.941,18400000.0
2007-01-29 01:09:00,156.941,156.959,156.941,156.959,32600000.0
2007-01-29 01:10:00,156.95,156.958,156.943,156.943,102299999.0
2007-01-29 01:11:00,156.946,156.953,156.942,156.942,74600002.0
2007-01-29 01:12:00,156.943,156.945,156.934,156.94,147600001.0
2007-01-29 01:13:00,156.94,156.943,156.916,156.916,150400002.0
2007-01-29 01:14:00,156.915,156.925,156.915,156.917,26399999.0
2007-01-29 01:15:00,156.933,156.935,156.925,156.934,123799997.0
2007-01-29 01:16:00,156.942,156.947,156.93,156.945,193999999.0
2007-01-29 01:17:00,156.945,156.951,156.936,156.936,165400000.0
2007-01-29 01:18:00,156.943,156.943,156.94,156.94,81500000.0
2007-01-29 01:19:00,156.938,156.96,156.934,156.96,26600000.0
2007-01-29 01:20:00,156.964,156.967,156.946,156.965,62900000.0
2007-01-29 01:21:00,156.961,156.974,156.945,156.945,119500003.0
2007-01-29 01:22:00,156.94,156.951,156.927,156.931,141200003.0
2007-01-29 01:23:00,156.926,156.938,156.92,156.93,58100000.0
2007-01-29 01:24:00,156.93,156.943,156.929,156.929,24199999.0
2007-01-29 01:25:00,156.937,156.939,156.928,156.939,107900001.0
2007-01-29 01:26:00,156.931,156.937,156.919,156.937,138200002.0
2007-01-29 01:27:00,156.942,156.942,156.932,156.937,107399997.0
2007-01-29 01:28:00,156.933,156.935,156.925,156.927,75600000.0
2007-01-29 01:29:00,156.938,156.941,156.936,156.936,62700001.0
2007-01-29 01:30:00,156.94,156.945,156.932,156.945,141500002.0
2007-01-29 01:31:00,156.94,156.945,156.938,156.945,142399999.0
2007-01-29 01:32:00,156.937,156.938,156.934,156.938,44000000.0
2007-01-29 01:33:00,156.933,156.941,156.929,156.932,112100000.0
2007-01-29 01:34:00,156.938,156.938,156.913,156.919,102600000.0
2007-01-29 01:35:00,156.929,156.936,156.922,156.936,108700001.0
2007-01-29 01:36:00,156.932,156.941,156.932,156.937,28000000.0
2007-01-29 01:37:00,156.931,156.936,156.926,156.936,90000000.0
2007-01-29 01:38:00,156.94,156.945,156.938,156.94,61900000.0
2007-01-29 01:39:00,156.946,156.963,156.929,156.963,76100000.0
2007-01-29 01:40:00,156.962,156.968,156.958,156.968,96599997.0
2007-01-29 01:41:00,156.973,156.99,156.965,156.982,162599999.0
2007-01-29 01:42:00,156.983,156.983,156.965,156.966,127799998.0
2007-01-29 01:43:00,156.957,156.982,156.957,156.982,43600000.0
2007-01-29 01:44:00,156.99,156.995,156.99,156.99,90299999.0
2007-01-29 01:45:00,156.992,157.003,156.992,157.003,63099998.0
2007-01-29 01:46:00,156.998,157.005,156.997,157.005,48300000.0
2007-01-29 01:47:00,157.0,157.002,156.988,156.988,71100000.0
2007-01-29 01:48:00,156.969,156.976,156.964,156.968,57300000.0
2007-01-29 01:49:00,156.957,156.982,156.957,156.97,88200001.0
2007-01-29 01:50:00,156.951,156.986,156.95,156.986,128500002.0
2007-01-29 01:51:00,156.997,157.006,156.993,157.0,84999996.0
2007-01-29 01:52:00,156.997,157.011,156.989,157.011,158400001.0
2007-01-29 01:53:00,157.016,157.016,156.995,156.995,69500001.0
2007-01-29 01:54:00,157.003,157.003,156.98,156.98,90900001.0
2007-01-29 01:55:00,157.002,157.016,157.0,157.016,117700001.0
2007-01-29 01:56:00,157.011,157.017,157.008,157.012,192799998.0
2007-01-29 01:57:00,157.008,157.026,157.005,157.005,116100000.0
2007-01-29 01:58:00,157.01,157.016,156.999,157.002,104799999.0
2007-01-29 01:59:00,157.001,157.001,156.982,156.99,128499998.0
2007-01-29 02:00:00,156.983,156.983,156.958,156.982,157899998.0
2007-01-29 02:01:00,156.992,156.992,156.981,156.983,88800000.0
2007-01-29 02:02:00,156.986,156.993,156.976,156.984,101100000.0
2007-01-29 02:03:00,156.988,157.002,156.988,156.996,63900000.0
2007-01-29 02:04:00,156.979,157.002,156.979,156.995,82100002.0
2007-01-29 02:05:00,156.987,157.001,156.987,156.991,142800001.0
2007-01-29 02:06:00,156.986,156.999,156.983,156.994,152799999.0
2007-01-29 02:07:00,157.002,157.013,156.989,156.989,135500000.0
2007-01-29 02:08:00,156.986,156.993,156.98,156.989,40300001.0
2007-01-29 02:09:00,156.994,156.996,156.987,156.99,179300000.0
2007-01-29 02:10:00,156.993,156.993,156.972,156.985,90100000.0
2007-01-29 02:11:00,156.981,156.993,156.979,156.993,73400000.0
2007-01-29 02:12:00,156.985,156.985,156.975,156.978,140399997.0
2007-01-29 02:13:00,156.993,156.995,156.977,156.978,149399997.0
2007-01-29 02:14:00,156.975,156.984,156.956,156.956,103200000.0
2007-01-29 02:15:00,156.963,156.977,156.963,156.975,41000000.0
2007-01-29 02:16:00,156.978,156.988,156.977,156.988,128699998.0
2007-01-29 02:17:00,156.994,157.002,156.988,156.998,82800000.0
2007-01-29 02:18:00,157.001,157.012,157.001,157.006,115699998.0
2007-01-29 02:19:00,157.0,157.008,156.995,156.999,46700000.0
2007-01-29 02:20:00,157.006,157.006,156.985,156.985,128600002.0
2007-01-29 02:21:00,156.996,157.002,156.993,156.993,91800002.0
2007-01-29 02:22:00,156.995,157.0,156.985,156.985,93300000.0
2007-01-29 02:23:00,156.981,156.984,156.961,156.961,61800000.0
2007-01-29 02:24:00,156.97,156.971,156.964,156.968,56000000.0
2007-01-29 02:25:00,156.956,156.969,156.956,156.969,112199997.0
2007-01-29 02:26:00,156.965,156.965,156.952,156.953,44800000.0
2007-01-29 02:27:00,156.956,156.956,156.945,156.949,85500001.0
2007-01-29 02:28:00,156.946,156.966,156.946,156.952,182799996.0
2007-01-29 02:29:00,156.948,156.972,156.948,156.961,152700001.0
2007-01-29 02:30:00,156.96,156.964,156.955,156.955,76800000.0
2007-01-29 02:31:00,156.95,156.95,156.929,156.939,60800000.0
2007-01-29 02:32:00,156.936,156.936,156.923,156.928,125900002.0
2007-01-29 02:33:00,156.926,156.936,156.924,156.93,131699997.0
2007-01-29 02:34:00,156.927,156.95,156.923,156.95,68000001.0
2007-01-29 02:35:00,156.958,156.973,156.954,156.973,96699999.0
2007-01-29 02:36:00,156.968,156.976,156.958,156.97,142400001.0
2007-01-29 02:37:00,156.972,156.975,156.964,156.964,57200001.0
2007-01-29 02:38:00,156.967,156.982,156.967,156.982,68300000.0
2007-01-29 02:39:00,156.976,156.976,156.939,156.965,86300000.0
2007-01-29 02:40:00,156.97,156.985,156.961,156.985,85299999.0
2007-01-29 02:41:00,156.996,157.006,156.985,157.004,133300000.0
2007-01-29 02:42:00,156.986,156.995,156.971,156.981,254099997.0
2007-01-29 02:43:00,156.975,157.002,156.975,157.001,87100001.0
2007-01-29 02:44:00,156.997,156.997,156.975,156.987,109600002.0
2007-01-29 02:45:00,156.999,157.035,156.999,157.03,207200005.0
2007-01-29 02:46:00,157.038,157.038,157.023,157.023,119099998.0
2007-01-29 02:47:00,157.028,157.028,157.005,157.027,96500000.0
2007-01-29 02:48:00,157.027,157.036,157.027,157.032,55400000.0
2007-01-29 02:49:00,157.03,157.037,157.023,157.035,144700000.0
2007-01-29 02:50:00,157.035,157.035,157.03,157.03,63599999.0
2007-01-29 02:51:00,157.022,157.03,157.019,157.019,68200000.0
2007-01-29 02:52:00,157.021,157.035,157.021,157.035,76800002.0
2007-01-29 02:53:00,157.023,157.023,157.004,157.009,72400000.0
2007-01-29 02:54:00,156.995,156.995,156.974,156.995,40000000.0
2007-01-29 02:55:00,157.017,157.03,157.006,157.025,225800001.0
2007-01-29 02:56:00,157.027,157.036,157.022,157.024,105400000.0
2007-01-29 02:57:00,157.03,157.037,157.028,157.028,55000000.0
2007-01-29 02:58:00,157.026,157.026,157.019,157.019,22400000.0
2007-01-29 02:59:00,157.016,157.026,157.008,157.008,213000001.0
2007-01-29 03:00:00,157.019,157.019,157.011,157.011,21900000.0
2007-01-29 03:01:00,157.024,157.033,157.022,157.033,99999998.0
2007-01-29 03:02:00,157.027,157.064,157.026,157.055,74399999.0
2007-01-29 03:03:00,157.063,157.09,157.062,157.09,93500000.0
2007-01-29 03:04:00,157.087,157.088,157.077,157.088,42400000.0
2007-01-29 03:05:00,157.089,157.113,157.074,157.113,142999998.0
2007-01-29 03:06:00,157.115,157.115,157.099,157.11,50500000.0
2007-01-29 03:07:00,157.118,157.12,157.099,157.103,46099999.0
2007-01-29 03:08:00,157.099,157.106,157.099,157.106,21600000.0
2007-01-29 03:09:00,157.108,157.108,157.099,157.102,44799999.0
2007-01-29 03:10:00,157.108,157.109,157.067,157.07,78899999.0
2007-01-29 03:11:00,157.073,157.073,157.056,157.071,55500000.0
2007-01-29 03:12:00,157.072,157.074,157.064,157.065,105000000.0
2007-01-29 03:13:00,157.067,157.067,157.054,157.067,87600000.0
2007-01-29 03:14:00,157.063,157.08,157.061,157.08,39200000.0
2007-01-29 03:15:00,157.079,157.079,157.071,157.071,4800000.0
2007-01-29 03:16:00,157.074,157.088,157.074,157.078,136099996.0
2007-01-29 03:17:00,157.071,157.076,157.056,157.065,92700000.0
2007-01-29 03:18:00,157.055,157.073,157.055,157.073,102100001.0
2007-01-29 03:19:00,157.071,157.08,157.067,157.07,95200000.0
2007-01-29 03:20:00,157.064,157.077,157.061,157.065,87900001.0
2007-01-29 03:21:00,157.077,157.083,157.07,157.083,149499998.0
2007-01-29 03:22:00,157.08,157.08,157.067,157.075,110200002.0
2007-01-29 03:23:00,157.067,157.067,157.055,157.055,37200000.0
2007-01-29 03:24:00,157.059,157.062,157.05,157.052,90900001.0
2007-01-29 03:25:00,157.053,157.068,157.053,157.055,170400000.0
2007-01-29 03:26:00,157.058,157.068,157.048,157.054,107900003.0
2007-01-29 03:27:00,157.058,157.069,157.058,157.066,54500000.0
2007-01-29 03:28:00,157.071,157.079,157.071,157.079,24000001.0
2007-01-29 03:29:00,157.086,157.086,157.075,157.08,85199999.0
2007-01-29 03:30:00,157.077,157.089,157.076,157.085,87700000.0
2007-01-29 03:31:00,157.085,157.098,157.085,157.098,82900000.0
2007-01-29 03:32:00,157.106,157.115,157.106,157.11,88800000.0
2007-01-29 03:33:00,157.108,157.13,157.103,157.12,170199998.0
2007-01-29 03:34:00,157.129,157.166,157.129,157.16,59899999.0
2007-01-29 03:35:00,157.163,157.173,157.158,157.158,80700001.0
2007-01-29 03:36:00,157.178,157.197,157.178,157.193,68799999.0
2007-01-29 03:37:00,157.205,157.205,157.195,157.195,44400000.0
2007-01-29 03:38:00,157.192,157.202,157.192,157.202,53599998.0
2007-01-29 03:39:00,157.202,157.202,157.178,157.184,65299998.0
2007-01-29 03:40:00,157.175,157.184,157.169,157.178,130900003.0
2007-01-29 03:41:00,157.174,157.185,157.174,157.174,104799999.0
2007-01-29 03:42:00,157.163,157.165,157.15,157.165,77699999.0
2007-01-29 03:43:00,157.156,157.156,157.143,157.149,61000000.0
2007-01-29 03:44:00,157.151,157.153,157.14,157.14,57299998.0
2007-01-29 03:45:00,157.142,157.148,157.125,157.125,50800000.0
2007-01-29 03:46:00,157.12,157.125,157.106,157.125,191599996.0
2007-01-29 03:47:00,157.12,157.125,157.112,157.117,106600002.0
2007-01-29 03:48:00,157.12,157.125,157.114,157.12,108400002.0
2007-01-29 03:49:00,157.123,157.123,157.115,157.121,60200000.0
2007-01-29 03:50:00,157.128,157.129,157.117,157.117,143300002.0
2007-01-29 03:51:00,157.137,157.137,157.131,157.137,114299999.0
2007-01-29 03:52:00,157.144,157.146,157.144,157.146,27100000.0
2007-01-29 03:53:00,157.15,157.15,157.133,157.139,74400000.0
2007-01-29 03:54:00,157.143,157.158,157.143,157.15,52299999.0
2007-01-29 03:55:00,157.147,157.153,157.135,157.153,122099998.0
2007-01-29 03:56:00,157.147,157.153,157.142,157.145,130600000.0
2007-01-29 03:57:00,157.153,157.161,157.141,157.161,109199998.0
2007-01-29 03:58:00,157.164,157.164,157.154,157.156,67999999.0
2007-01-29 03:59:00,157.153,157.155,157.153,157.155,60200001.0
2007-01-29 04:00:00,157.147,157.152,157.142,157.152,84899999.0
2007-01-29 04:01:00,157.152,157.153,157.144,157.153,41100000.0
2007-01-29 04:02:00,157.149,157.149,157.136,157.14,20700000.0
2007-01-29 04:03:00,157.143,157.143,157.135,157.135,6400000.0
2007-01-29 04:04:00,157.135,157.135,157.12,157.12,57200000.0
2007-01-29 04:05:00,157.106,157.126,157.099,157.125,135099999.0
2007-01-29 04:06:00,157.119,157.127,157.107,157.127,82900001.0
2007-01-29 04:07:00,157.138,157.14,157.13,157.14,90400001.0
2007-01-29 04:08:00,157.14,157.14,157.123,157.129,80300000.0
2007-01-29 04:09:00,157.122,157.126,157.094,157.094,165300000.0
2007-01-29 04:10:00,157.085,157.106,157.085,157.106,90200000.0
2007-01-29 04:11:00,157.106,157.117,157.106,157.117,57600000.0
2007-01-29 04:12:00,157.115,157.13,157.115,157.129,92599998.0
2007-01-29 04:13:00,157.123,157.129,157.114,157.124,84700001.0
2007-01-29 04:14:00,157.123,157.129,157.121,157.127,91300001.0
2007-01-29 04:15:00,157.123,157.125,157.117,157.117,93399999.0
2007-01-29 04:16:00,157.111,157.122,157.107,157.107,110799999.0
2007-01-29 04:17:00,157.108,157.109,157.1,157.109,48700000.0
2007-01-29 04:18:00,157.106,157.118,157.093,157.093,121599997.0
2007-01-29 04:19:00,157.108,157.108,157.096,157.101,86300000.0
2007-01-29 04:20:00,157.108,157.108,157.092,157.092,137399998.0
2007-01-29 04:21:00,157.103,157.119,157.102,157.102,127800002.0
2007-01-29 04:22:00,157.1,157.117,157.1,157.103,101400001.0
2007-01-29 04:23:00,157.097,157.105,157.092,157.105,129800004.0
2007-01-29 04:24:00,157.108,157.112,157.108,157.112,19200000.0
2007-01-29 04:25:00,157.111,157.113,157.106,157.109,110200000.0
2007-01-29 04:26:00,157.109,157.118,157.102,157.116,108600000.0
2007-01-29 04:27:00,157.114,157.116,157.101,157.105,94300000.0
2007-01-29 04:28:00,157.102,157.114,157.102,157.112,89500000.0
2007-01-29 04:29:00,157.105,157.11,157.1,157.101,53600000.0
2007-01-29 04:30:00,157.102,157.102,157.086,157.095,73600000.0
2007-01-29 04:31:00,157.092,157.099,157.076,157.076,76799999.0
2007-01-29 04:32:00,157.081,157.081,157.055,157.058,143900003.0
2007-01-29 04:33:00,157.061,157.067,157.045,157.063,87500002.0
2007-01-29 04:34:00,157.069,157.069,157.058,157.058,94400002.0
2007-01-29 04:35:00,157.072,157.072,157.062,157.062,52800001.0
2007-01-29 04:36:00,157.062,157.068,157.062,157.066,54300000.0
2007-01-29 04:37:00,157.071,157.085,157.071,157.084,72299999.0
2007-01-29 04:38:00,157.089,157.089,157.068,157.082,137300002.0
2007-01-29 04:39:00,157.082,157.082,157.062,157.064,29900000.0
2007-01-29 04:40:00,157.078,157.082,157.073,157.077,72499999.0
2007-01-29 04:41:00,157.073,157.08,157.062,157.08,75800001.0
2007-01-29 04:42:00,157.078,157.081,157.071,157.079,89500001.0
2007-01-29 04:43:00,157.08,157.08,157.077,157.077,55400000.0
2007-01-29 04:44:00,157.087,157.09,157.073,157.083,35200000.0
2007-01-29 04:45:00,157.068,157.082,157.066,157.075,68500000.0
2007-01-29 04:46:00,157.087,157.087,157.061,157.069,28500000.0
2007-01-29 04:47:00,157.073,157.073,157.061,157.072,84699999.0
2007-01-29 04:48:00,157.067,157.067,157.058,157.058,12800000.0
2007-01-29 04:49:00,157.055,157.076,157.055,157.071,52500000.0
2007-01-29 04:50:00,157.061,157.082,157.061,157.082,74300001.0
2007-01-29 04:51:00,157.083,157.083,157.069,157.07,59599999.0
2007-01-29 04:52:00,157.077,157.081,157.068,157.08,40000000.0
2007-01-29 04:53:00,157.095,157.101,157.084,157.098,115600001.0
2007-01-29 04:54:00,157.105,157.11,157.093,157.101,67000000.0
2007-01-29 04:55:00,157.096,157.103,157.096,157.097,111300002.0
2007-01-29 04:56:00,157.087,157.092,157.074,157.09,115300000.0
2007-01-29 04:57:00,157.081,157.085,157.077,157.085,84700003.0
2007-01-29 04:58:00,157.083,157.098,157.082,157.082,102900000.0
2007-01-29 04:59:00,157.08,157.085,157.073,157.079,82200000.0
2007-01-29 05:00:00,157.085,157.101,157.082,157.082,72000000.0
2007-01-29 05:01:00,157.085,157.095,157.082,157.082,125399999.0
2007-01-29 05:02:00,157.076,157.082,157.063,157.065,103300000.0
2007-01-29 05:03:00,157.079,157.082,157.062,157.062,69600000.0
2007-01-29 05:04:00,157.055,157.066,157.055,157.062,193100000.0
2007-01-29 05:05:00,157.056,157.07,157.055,157.067,86799999.0
2007-01-29 05:06:00,157.063,157.081,157.063,157.073,100200000.0
2007-01-29 05:07:00,157.055,157.055,157.038,157.054,59999999.0
2007-01-29 05:08:00,157.05,157.083,157.05,157.073,86900001.0
2007-01-29 05:09:00,157.073,157.086,157.072,157.086,98300000.0
2007-01-29 05:10:00,157.087,157.096,157.083,157.091,81599999.0
2007-01-29 05:11:00,157.089,157.101,157.082,157.097,60900001.0
2007-01-29 05:12:00,157.092,157.092,157.072,157.079,109700000.0
2007-01-29 05:13:00,157.085,157.095,157.076,157.08,151599996.0
2007-01-29 05:14:00,157.082,157.082,157.066,157.066,86199997.0
2007-01-29 05:15:00,157.079,157.079,157.076,157.076,9100000.0
2007-01-29 05:16:00,157.077,157.085,157.073,157.085,78300000.0
2007-01-29 05:17:00,157.08,157.094,157.078,157.083,82299999.0
2007-01-29 05:18:00,157.09,157.09,157.066,157.066,60800000.0
2007-01-29 05:19:00,157.065,157.065,157.053,157.065,48800000.0
2007-01-29 05:20:00,157.05,157.064,157.038,157.058,82900001.0
2007-01-29 05:21:00,157.052,157.052,157.03,157.03,122799999.0
2007-01-29 05:22:00,157.04,157.047,157.029,157.047,74399999.0
2007-01-29 05:23:00,157.047,157.06,157.045,157.045,81500002.0
2007-01-29 05:24:00,157.038,157.038,157.027,157.027,80600000.0
2007-01-29 05:25:00,157.026,157.027,157.026,157.027,27199999.0
2007-01-29 05:26:00,157.043,157.045,157.024,157.024,64799999.0
2007-01-29 05:27:00,157.024,157.024,157.021,157.021,19200000.0
2007-01-29 05:28:00,157.027,157.039,157.027,157.029,44100000.0
2007-01-29 05:29:00,157.038,157.042,157.026,157.037,131899998.0
2007-01-29 05:30:00,157.03,157.04,157.023,157.028,52500000.0
2007-01-29 05:31:00,157.038,157.038,157.031,157.032,43500000.0
2007-01-29 05:32:00,157.029,157.032,157.024,157.027,23200000.0
2007-01-29 05:33:00,157.039,157.042,157.03,157.042,97399999.0
2007-01-29 05:34:00,157.041,157.057,157.041,157.05,127499999.0
2007-01-29 05:35:00,157.047,157.052,157.043,157.049,91000001.0
2007-01-29 05:36:00,157.049,157.067,157.049,157.065,65499999.0
2007-01-29 05:37:00,157.05,157.06,157.05,157.057,39700000.0
2007-01-29 05:38:00,157.036,157.044,157.028,157.032,55600000.0
2007-01-29 05:39:00,157.065,157.065,157.053,157.058,86200000.0
2007-01-29 05:40:00,157.058,157.075,157.058,157.075,102500000.0
2007-01-29 05:41:00,157.072,157.076,157.067,157.067,144900000.0
2007-01-29 05:42:00,157.075,157.08,157.065,157.068,172000002.0
2007-01-29 05:43:00,157.079,157.084,157.079,157.082,48999999.0
2007-01-29 05:44:00,157.082,157.088,157.079,157.088,90300001.0
2007-01-29 05:45:00,157.09,157.092,157.079,157.09,115600001.0
2007-01-29 05:46:00,157.083,157.088,157.078,157.078,89299999.0
2007-01-29 05:47:00,157.067,157.078,157.067,157.072,38300000.0
2007-01-29 05:48:00,157.077,157.092,157.077,157.091,86299999.0
2007-01-29 05:49:00,157.092,157.092,157.073,157.077,75699998.0
2007-01-29 05:50:00,157.082,157.084,157.074,157.074,34000000.0
2007-01-29 05:51:00,157.082,157.098,157.079,157.098,119000001.0
2007-01-29 05:52:00,157.103,157.117,157.103,157.108,108600000.0
2007-01-29 05:53:00,157.101,157.119,157.101,157.108,114800000.0
2007-01-29 05:54:00,157.113,157.122,157.103,157.103,102200000.0
2007-01-29 05:55:00,157.101,157.109,157.096,157.107,91699997.0
2007-01-29 05:56:00,157.119,157.119,157.116,157.116,20800000.0
2007-01-29 05:57:00,157.12,157.12,157.12,157.12,19500000.0
2007-01-29 05:58:00,157.124,157.13,157.119,157.127,136699999.0
2007-01-29 05:59:00,157.133,157.154,157.133,157.142,134700001.0
2007-01-29 06:00:00,157.142,157.152,157.129,157.147,115399998.0
2007-01-29 06:01:00,157.142,157.152,157.142,157.149,104900000.0
2007-01-29 06:02:00,157.14,157.144,157.121,157.125,61400000.0
2007-01-29 06:03:00,157.127,157.127,157.114,157.115,104199999.0
2007-01-29 06:04:00,157.122,157.133,157.122,157.133,15200000.0
2007-01-29 06:05:00,157.141,157.149,157.128,157.149,21100000.0
2007-01-29 06:06:00,157.152,157.159,157.152,157.152,102200000.0
2007-01-29 06:07:00,157.154,157.16,157.141,157.154,107100000.0
2007-01-29 06:08:00,157.172,157.172,157.152,157.165,75199999.0
2007-01-29 06:09:00,157.164,157.177,157.156,157.173,111900000.0
2007-01-29 06:10:00,157.175,157.186,157.175,157.177,64100000.0
2007-01-29 06:11:00,157.175,157.175,157.159,157.17,42500000.0
2007-01-29 06:12:00,157.165,157.166,157.162,157.163,22700000.0
2007-01-29 06:13:00,157.157,157.169,157.157,157.158,45799999.0
2007-01-29 06:14:00,157.168,157.17,157.167,157.169,57400000.0
2007-01-29 06:15:00,157.172,157.172,157.154,157.155,71100002.0
2007-01-29 06:16:00,157.162,157.168,157.151,157.159,117399999.0
2007-01-29 06:17:00,157.16,157.165,157.153,157.165,35200000.0
2007-01-29 06:18:00,157.16,157.169,157.16,157.168,73600000.0
2007-01-29 06:19:00,157.175,157.178,157.164,157.164,70300002.0
2007-01-29 06:20:00,157.161,157.173,157.155,157.166,78700000.0
2007-01-29 06:21:00,157.172,157.177,157.17,157.172,70300000.0
2007-01-29 06:22:00,157.163,157.172,157.16,157.17,88799998.0
2007-01-29 06:23:00,157.175,157.181,157.159,157.163,132899997.0
2007-01-29 06:24:00,157.168,157.179,157.161,157.176,98100001.0
2007-01-29 06:25:00,157.185,157.185,157.175,157.18,86699998.0
2007-01-29 06:26:00,157.178,157.179,157.174,157.179,68000001.0
2007-01-29 06:27:00,157.181,157.184,157.176,157.18,42200000.0
2007-01-29 06:28:00,157.177,157.177,157.158,157.159,95600000.0
2007-01-29 06:29:00,157.169,157.174,157.161,157.171,182499999.0
2007-01-29 06:30:00,157.175,157.175,157.162,157.162,78300002.0
2007-01-29 06:31:00,157.165,157.165,157.155,157.16,98500001.0
2007-01-29 06:32:00,157.157,157.159,157.147,157.149,112600000.0
2007-01-29 06:33:00,157.153,157.159,157.152,157.152,91900000.0
2007-01-29 06:34:00,157.145,157.145,157.145,157.145,11900000.0
2007-01-29 06:35:00,157.15,157.155,157.15,157.15,30400000.0
2007-01-29 06:36:00,157.147,157.158,157.147,157.15,158599995.0
2007-01-29 06:37:00,157.153,157.169,157.153,157.162,30900000.0
2007-01-29 06:38:00,157.165,157.165,157.15,157.15,27800000.0
2007-01-29 06:39:00,157.159,157.159,157.156,157.156,8800000.0
2007-01-29 06:40:00,157.158,157.173,157.158,157.163,177300002.0
2007-01-29 06:41:00,157.162,157.169,157.16,157.163,75099998.0
2007-01-29 06:42:00,157.158,157.168,157.151,157.164,84300000.0
2007-01-29 06:43:00,157.165,157.165,157.147,157.147,89499998.0
2007-01-29 06:44:00,157.158,157.158,157.148,157.148,47100000.0
2007-01-29 06:45:00,157.168,157.172,157.159,157.163,55900000.0
2007-01-29 06:46:00,157.159,157.168,157.152,157.152,89499998.0
2007-01-29 06:47:00,157.154,157.163,157.154,157.16,61600000.0
2007-01-29 06:48:00,157.161,157.161,157.152,157.157,94400002.0
2007-01-29 06:49:00,157.168,157.173,157.168,157.17,28700000.0
2007-01-29 06:50:00,157.169,157.169,157.154,157.163,108699997.0
2007-01-29 06:51:00,157.159,157.169,157.149,157.152,85600000.0
2007-01-29 06:52:00,157.152,157.166,157.152,157.157,101400001.0
2007-01-29 06:53:00,157.17,157.17,157.15,157.159,80599999.0
2007-01-29 06:54:00,157.157,157.169,157.157,157.162,67700000.0
2007-01-29 06:55:00,157.168,157.175,157.167,157.168,93699998.0
2007-01-29 06:56:00,157.172,157.172,157.157,157.16,118299998.0
2007-01-29 06:57:00,157.161,157.169,157.155,157.169,80100000.0
2007-01-29 06:58:00,157.168,157.172,157.157,157.158,166899997.0
2007-01-29 06:59:00,157.158,157.163,157.153,157.16,70300000.0
2007-01-29 07:00:00,157.165,157.165,157.155,157.16,134700001.0
2007-01-29 07:01:00,157.153,157.165,157.153,157.16,92700000.0
2007-01-29 07:02:00,157.157,157.162,157.151,157.153,78400000.0
2007-01-29 07:03:00,157.16,157.16,157.155,157.16,98200000.0
2007-01-29 07:04:00,157.159,157.161,157.156,157.157,108000000.0
2007-01-29 07:05:00,157.145,157.159,157.145,157.151,94700001.0
2007-01-29 07:06:00,157.154,157.169,157.151,157.151,138200002.0
2007-01-29 07:07:00,157.155,157.155,157.15,157.15,87099999.0
2007-01-29 07:08:00,157.146,157.147,157.126,157.135,113900000.0
2007-01-29 07:09:00,157.138,157.144,157.131,157.136,135799999.0
2007-01-29 07:10:00,157.131,157.135,157.129,157.135,47199999.0
2007-01-29 07:11:00,157.129,157.131,157.121,157.123,181900003.0
2007-01-29 07:12:00,157.118,157.118,157.112,157.112,140399999.0
2007-01-29 07:13:00,157.115,157.124,157.115,157.12,82300000.0
2007-01-29 07:14:00,157.115,157.132,157.115,157.132,118799999.0
2007-01-29 07:15:00,157.122,157.131,157.117,157.117,57000000.0
2007-01-29 07:16:00,157.113,157.124,157.106,157.124,65499999.0
2007-01-29 07:17:00,157.127,157.135,157.12,157.135,80100001.0
2007-01-29 07:18:00,157.128,157.13,157.128,157.13,53400000.0
2007-01-29 07:19:00,157.118,157.122,157.108,157.122,39200000.0
2007-01-29 07:20:00,157.114,157.129,157.113,157.12,60499998.0
2007-01-29 07:21:00,157.117,157.117,157.106,157.106,152400001.0
2007-01-29 07:22:00,157.105,157.105,157.09,157.09,100600002.0
2007-01-29 07:23:00,157.099,157.099,157.084,157.093,62299999.0
2007-01-29 07:24:00,157.093,157.097,157.09,157.097,36500000.0
2007-01-29 07:25:00,157.084,157.092,157.084,157.084,79000000.0
2007-01-29 07:26:00,157.089,157.092,157.081,157.081,145299998.0
2007-01-29 07:27:00,157.085,157.093,157.077,157.077,61800000.0
2007-01-29 07:28:00,157.088,157.091,157.075,157.086,117300001.0
2007-01-29 07:29:00,157.087,157.101,157.087,157.099,129099998.0
2007-01-29 07:30:00,157.09,157.09,157.073,157.073,66899999.0
2007-01-29 07:31:00,157.068,157.071,157.066,157.07,160799999.0
2007-01-29 07:32:00,157.067,157.067,157.059,157.063,23200000.0
2007-01-29 07:33:00,157.055,157.055,157.042,157.05,76900000.0
2007-01-29 07:34:00,157.06,157.068,157.06,157.068,110199999.0
2007-01-29 07:35:00,157.072,157.073,157.05,157.05,80200001.0
2007-01-29 07:36:00,157.049,157.053,157.047,157.047,105499998.0
2007-01-29 07:37:00,157.051,157.063,157.047,157.047,90199999.0
2007-01-29 07:38:00,157.063,157.074,157.058,157.068,36000000.0
2007-01-29 07:39:00,157.063,157.079,157.063,157.07,100000001.0
2007-01-29 07:40:00,157.083,157.083,157.074,157.08,133599999.0
2007-01-29 07:41:00,157.082,157.099,157.081,157.099,147099999.0
2007-01-29 07:42:00,157.088,157.094,157.088,157.094,3500000.0
2007-01-29 07:43:00,157.094,157.112,157.094,157.106,123400001.0
2007-01-29 07:44:00,157.102,157.116,157.101,157.116,43700001.0
2007-01-29 07:45:00,157.11,157.132,157.108,157.115,112900002.0
2007-01-29 07:46:00,157.104,157.116,157.104,157.116,77300000.0
2007-01-29 07:47:00,157.112,157.112,157.091,157.108,78400001.0
2007-01-29 07:48:00,157.108,157.12,157.103,157.11,91299999.0
2007-01-29 07:49:00,157.113,157.121,157.108,157.116,113599999.0
2007-01-29 07:50:00,157.111,157.113,157.091,157.104,109199997.0
2007-01-29 07:51:00,157.115,157.123,157.108,157.123,37200000.0
2007-01-29 07:52:00,157.132,157.132,157.114,157.119,98199998.0
2007-01-29 07:53:00,157.133,157.138,157.133,157.137,98000001.0
2007-01-29 07:54:00,157.122,157.13,157.122,157.13,35199999.0
2007-01-29 07:55:00,157.14,157.148,157.14,157.145,132999999.0
2007-01-29 07:56:00,157.138,157.139,157.126,157.127,50200000.0
2007-01-29 07:57:00,157.138,157.15,157.132,157.132,112999998.0
2007-01-29 07:58:00,157.137,157.138,157.132,157.132,74599999.0
2007-01-29 07:59:00,157.127,157.152,157.127,157.152,94300000.0
2007-01-29 08:00:00,157.151,157.16,157.147,157.16,99199998.0
2007-01-29 08:01:00,157.166,157.168,157.149,157.154,132100000.0
2007-01-29 08:02:00,157.166,157.171,157.158,157.168,157300000.0
2007-01-29 08:03:00,157.161,157.175,157.161,157.175,51800000.0
2007-01-29 08:04:00,157.183,157.183,157.168,157.176,183099999.0
2007-01-29 08:05:00,157.179,157.18,157.176,157.177,67699999.0
2007-01-29 08:06:00,157.175,157.179,157.165,157.169,75100000.0
2007-01-29 08:07:00,157.172,157.188,157.172,157.176,60000000.0
2007-01-29 08:08:00,157.177,157.177,157.173,157.173,71899998.0
2007-01-29 08:09:00,157.173,157.179,157.173,157.178,61500001.0
2007-01-29 08:10:00,157.19,157.208,157.179,157.208,103800000.0
2007-01-29 08:11:00,157.213,157.217,157.201,157.217,75499999.0
2007-01-29 08:12:00,157.225,157.227,157.213,157.213,92800000.0
2007-01-29 08:13:00,157.227,157.238,157.216,157.231,84900000.0
2007-01-29 08:14:00,157.228,157.231,157.219,157.223,67000000.0
2007-01-29 08:15:00,157.213,157.227,157.213,157.221,82900000.0
2007-01-29 08:16:00,157.216,157.216,157.192,157.205,151999998.0
2007-01-29 08:17:00,157.196,157.196,157.176,157.185,87199999.0
2007-01-29 08:18:00,157.17,157.183,157.17,157.174,104499998.0
2007-01-29 08:19:00,157.168,157.19,157.161,157.19,20300000.0
2007-01-29 08:20:00,157.193,157.193,157.173,157.173,67200000.0
2007-01-29 08:21:00,157.177,157.184,157.175,157.18,124500001.0
2007-01-29 08:22:00,157.175,157.181,157.172,157.172,79900001.0
2007-01-29 08:23:00,157.156,157.165,157.142,157.165,54400000.0
2007-01-29 08:24:00,157.176,157.181,157.168,157.179,110999997.0
2007-01-29 08:25:00,157.163,157.182,157.151,157.174,99599999.0
2007-01-29 08:26:00,157.188,157.188,157.169,157.169,147799998.0
2007-01-29 08:27:00,157.168,157.197,157.166,157.183,87099999.0
2007-01-29 08:28:00,157.192,157.194,157.18,157.18,131000001.0
2007-01-29 08:29:00,157.192,157.197,157.192,157.192,81000001.0
2007-01-29 08:30:00,157.189,157.197,157.178,157.178,61600000.0
2007-01-29 08:31:00,157.182,157.189,157.182,157.188,47999998.0
2007-01-29 08:32:00,157.18,157.18,157.18,157.18,12000000.0
2007-01-29 08:33:00,157.17,157.182,157.165,157.171,156600003.0
2007-01-29 08:34:00,157.165,157.182,157.165,157.175,95199999.0
2007-01-29 08:35:00,157.17,157.18,157.167,157.167,83000002.0
2007-01-29 08:36:00,157.173,157.176,157.171,157.171,74800001.0
2007-01-29 08:37:00,157.172,157.172,157.157,157.161,120900003.0
2007-01-29 08:38:00,157.17,157.182,157.166,157.182,125300000.0
2007-01-29 08:39:00,157.166,157.179,157.166,157.176,114800000.0
2007-01-29 08:40:00,157.169,157.182,157.165,157.182,55600000.0
2007-01-29 08:41:00,157.183,157.21,157.182,157.21,101499999.0
2007-01-29 08:42:00,157.218,157.265,157.218,157.265,91999998.0
2007-01-29 08:43:00,157.262,157.269,157.254,157.26,95600000.0
2007-01-29 08:44:00,157.26,157.285,157.249,157.285,107099998.0
2007-01-29 08:45:00,157.303,157.303,157.279,157.279,87899998.0
2007-01-29 08:46:00,157.283,157.293,157.268,157.273,67299999.0
2007-01-29 08:47:00,157.263,157.283,157.263,157.283,147399997.0
2007-01-29 08:48:00,157.278,157.278,157.266,157.278,59200000.0
2007-01-29 08:49:00,157.264,157.282,157.264,157.279,105700000.0
2007-01-29 08:50:00,157.276,157.276,157.26,157.275,97700000.0
2007-01-29 08:51:00,157.278,157.293,157.273,157.286,123299996.0
2007-01-29 08:52:00,157.276,157.276,157.263,157.263,52800001.0
2007-01-29 08:53:00,157.261,157.268,157.26,157.268,107100001.0
2007-01-29 08:54:00,157.29,157.329,157.29,157.326,28600000.0
2007-01-29 08:55:00,157.337,157.357,157.337,157.356,124300000.0
2007-01-29 08:56:00,157.372,157.376,157.364,157.366,69900000.0
2007-01-29 08:57:00,157.358,157.372,157.334,157.334,68700000.0
2007-01-29 08:58:00,157.335,157.365,157.334,157.36,94500000.0
2007-01-29 08:59:00,157.367,157.374,157.353,157.373,108300001.0
2007-01-29 09:00:00,157.391,157.436,157.391,157.415,82000000.0
2007-01-29 09:01:00,157.405,157.494,157.404,157.489,203500005.0
2007-01-29 09:02:00,157.512,157.517,157.495,157.5,264999994.0
2007-01-29 09:03:00,157.483,157.483,157.428,157.428,67500001.0
2007-01-29 09:04:00,157.449,157.504,157.449,157.5,80300000.0
2007-01-29 09:05:00,157.505,157.54,157.505,157.54,108100000.0
2007-01-29 09:06:00,157.564,157.601,157.551,157.601,151199997.0
2007-01-29 09:07:00,157.595,157.595,157.557,157.557,61300001.0
2007-01-29 09:08:00,157.584,157.61,157.578,157.61,75199999.0
2007-01-29 09:09:00,157.632,157.643,157.607,157.616,151599998.0
2007-01-29 09:10:00,157.606,157.615,157.568,157.568,59199999.0
2007-01-29 09:11:00,157.57,157.57,157.536,157.54,22100000.0
2007-01-29 09:12:00,157.538,157.544,157.525,157.525,116900001.0
2007-01-29 09:13:00,157.512,157.513,157.496,157.513,66300000.0
2007-01-29 09:14:00,157.524,157.549,157.524,157.538,121900000.0
2007-01-29 09:15:00,157.544,157.557,157.544,157.552,65800001.0
2007-01-29 09:16:00,157.554,157.555,157.545,157.545,135700000.0
2007-01-29 09:17:00,157.542,157.55,157.539,157.546,117099999.0
2007-01-29 09:18:00,157.529,157.53,157.508,157.515,98400000.0
2007-01-29 09:19:00,157.5,157.503,157.436,157.436,196199999.0
2007-01-29 09:20:00,157.428,157.456,157.42,157.436,95700000.0
2007-01-29 09:21:00,157.4,157.4,157.363,157.375,66300001.0
2007-01-29 09:22:00,157.398,157.419,157.396,157.407,159400000.0
2007-01-29 09:23:00,157.412,157.412,157.384,157.384,95700000.0
2007-01-29 09:24:00,157.375,157.398,157.375,157.387,127999999.0
2007-01-29 09:25:00,157.4,157.424,157.4,157.409,101599999.0
2007-01-29 09:26:00,157.406,157.41,157.395,157.407,113200002.0
2007-01-29 09:27:00,157.415,157.416,157.403,157.416,65599999.0
2007-01-29 09:28:00,157.407,157.407,157.381,157.39,116600002.0
2007-01-29 09:29:00,157.393,157.404,157.384,157.399,43200000.0
2007-01-29 09:30:00,157.405,157.405,157.398,157.4,50300001.0
2007-01-29 09:31:00,157.392,157.394,157.365,157.37,82699999.0
2007-01-29 09:32:00,157.363,157.377,157.363,157.372,72900002.0
2007-01-29 09:33:00,157.36,157.36,157.34,157.355,121399999.0
2007-01-29 09:34:00,157.36,157.371,157.359,157.359,82199999.0
2007-01-29 09:35:00,157.347,157.348,157.327,157.348,109799999.0
2007-01-29 09:36:00,157.362,157.37,157.345,157.37,86000000.0
2007-01-29 09:37:00,157.382,157.409,157.378,157.409,62499998.0
2007-01-29 09:38:00,157.425,157.446,157.425,157.446,43200000.0
2007-01-29 09:39:00,157.445,157.445,157.436,157.44,65800001.0
2007-01-29 09:40:00,157.433,157.45,157.433,157.44,78899999.0
2007-01-29 09:41:00,157.432,157.443,157.415,157.427,48500000.0
2007-01-29 09:42:00,157.428,157.428,157.418,157.418,95100000.0
2007-01-29 09:43:00,157.411,157.442,157.411,157.433,50900001.0
2007-01-29 09:44:00,157.436,157.446,157.434,157.442,82799999.0
2007-01-29 09:45:00,157.458,157.483,157.457,157.482,67700001.0
2007-01-29 09:46:00,157.487,157.491,157.467,157.467,83199998.0
2007-01-29 09:47:00,157.471,157.507,157.464,157.507,139499999.0
2007-01-29 09:48:00,157.513,157.513,157.495,157.495,60699999.0
2007-01-29 09:49:00,157.505,157.509,157.494,157.495,104800001.0
2007-01-29 09:50:00,157.499,157.509,157.487,157.49,112599999.0
2007-01-29 09:51:00,157.49,157.49,157.467,157.478,69500000.0
2007-01-29 09:52:00,157.472,157.473,157.46,157.463,88400000.0
2007-01-29 09:53:00,157.468,157.475,157.463,157.472,104199998.0
2007-01-29 09:54:00,157.472,157.472,157.457,157.466,120700000.0
2007-01-29 09:55:00,157.467,157.486,157.467,157.481,50400001.0
2007-01-29 09:56:00,157.48,157.489,157.472,157.489,79900000.0
2007-01-29 09:57:00,157.479,157.484,157.472,157.484,79299999.0
2007-01-29 09:58:00,157.468,157.468,157.442,157.449,101699998.0
2007-01-29 09:59:00,157.447,157.486,157.445,157.486,87100001.0
2007-01-29 10:00:00,157.482,157.483,157.47,157.481,73100001.0
2007-01-29 10:01:00,157.467,157.474,157.463,157.47,111799999.0
2007-01-29 10:02:00,157.472,157.474,157.454,157.463,103799999.0
2007-01-29 10:03:00,157.465,157.471,157.459,157.459,62900001.0
2007-01-29 10:04:00,157.465,157.467,157.44,157.44,123100002.0
2007-01-29 10:05:00,157.43,157.435,157.428,157.435,59900000.0
2007-01-29 10:06:00,157.428,157.428,157.402,157.409,101699999.0
2007-01-29 10:07:00,157.407,157.417,157.404,157.409,92700000.0
2007-01-29 10:08:00,157.412,157.419,157.407,157.407,65599999.0
2007-01-29 10:09:00,157.397,157.397,157.339,157.35,202700001.0
2007-01-29 10:10:00,157.36,157.381,157.359,157.38,106700002.0
2007-01-29 10:11:00,157.38,157.399,157.357,157.357,110599999.0
2007-01-29 10:12:00,157.346,157.366,157.337,157.353,151799995.0
2007-01-29 10:13:00,157.362,157.362,157.325,157.334,111700001.0
2007-01-29 10:14:00,157.33,157.334,157.321,157.328,86700000.0
2007-01-29 10:15:00,157.328,157.346,157.319,157.341,94900001.0
2007-01-29 10:16:00,157.353,157.375,157.353,157.364,163799999.0
2007-01-29 10:17:00,157.365,157.374,157.353,157.374,81400000.0
2007-01-29 10:18:00,157.375,157.396,157.371,157.386,64000001.0
2007-01-29 10:19:00,157.373,157.392,157.368,157.372,107999999.0
2007-01-29 10:20:00,157.36,157.36,157.321,157.33,159899998.0
2007-01-29 10:21:00,157.312,157.312,157.278,157.282,83099999.0
2007-01-29 10:22:00,157.284,157.329,157.284,157.329,190400000.0
2007-01-29 10:23:00,157.335,157.345,157.329,157.336,105900001.0
2007-01-29 10:24:00,157.337,157.355,157.335,157.34,116300000.0
2007-01-29 10:25:00,157.341,157.369,157.341,157.35,58700000.0
2007-01-29 10:26:00,157.344,157.366,157.344,157.36,115899998.0
2007-01-29 10:27:00,157.373,157.38,157.366,157.377,158899999.0
2007-01-29 10:28:00,157.362,157.39,157.362,157.389,96299998.0
2007-01-29 10:29:00,157.404,157.404,157.387,157.397,79600001.0
2007-01-29 10:30:00,157.383,157.385,157.371,157.382,183500000.0
2007-01-29 10:31:00,157.377,157.377,157.355,157.358,95999998.0
2007-01-29 10:32:00,157.353,157.362,157.353,157.355,98200002.0
2007-01-29 10:33:00,157.352,157.362,157.352,157.352,91100000.0
2007-01-29 10:34:00,157.327,157.327,157.296,157.3,105200000.0
2007-01-29 10:35:00,157.311,157.315,157.301,157.308,98999999.0
2007-01-29 10:36:00,157.306,157.317,157.305,157.306,139900001.0
2007-01-29 10:37:00,157.318,157.331,157.318,157.325,103700000.0
2007-01-29 10:38:00,157.331,157.34,157.324,157.324,52800001.0
2007-01-29 10:39:00,157.321,157.347,157.321,157.347,68300001.0
2007-01-29 10:40:00,157.346,157.38,157.334,157.38,84299998.0
2007-01-29 10:41:00,157.401,157.406,157.381,157.381,127000001.0
2007-01-29 10:42:00,157.395,157.406,157.376,157.386,76700001.0
2007-01-29 10:43:00,157.395,157.402,157.381,157.387,102799999.0
2007-01-29 10:44:00,157.388,157.397,157.381,157.392,85300000.0
2007-01-29 10:45:00,157.383,157.383,157.367,157.37,77099998.0
2007-01-29 10:46:00,157.371,157.378,157.367,157.378,94300001.0
2007-01-29 10:47:00,157.391,157.418,157.391,157.416,56600000.0
2007-01-29 10:48:00,157.403,157.413,157.403,157.412,71899999.0
2007-01-29 10:49:00,157.427,157.441,157.41,157.418,99100000.0
2007-01-29 10:50:00,157.417,157.418,157.4,157.409,99700001.0
2007-01-29 10:51:00,157.421,157.43,157.421,157.428,70399998.0
2007-01-29 10:52:00,157.421,157.439,157.421,157.425,111300000.0
2007-01-29 10:53:00,157.428,157.429,157.419,157.422,67900000.0
2007-01-29 10:54:00,157.434,157.437,157.418,157.425,189799999.0
2007-01-29 10:55:00,157.425,157.429,157.423,157.423,69200000.0
2007-01-29 10:56:00,157.433,157.441,157.417,157.417,132600000.0
2007-01-29 10:57:00,157.414,157.434,157.414,157.434,91999999.0
2007-01-29 10:58:00,157.432,157.432,157.418,157.426,84000003.0
2007-01-29 10:59:00,157.412,157.412,157.397,157.397,58600000.0
2007-01-29 11:00:00,157.393,157.407,157.385,157.394,127100000.0
2007-01-29 11:01:00,157.392,157.407,157.392,157.405,125199999.0
2007-01-29 11:02:00,157.412,157.419,157.404,157.404,76900000.0
2007-01-29 11:03:00,157.404,157.418,157.404,157.418,39000000.0
2007-01-29 11:04:00,157.42,157.434,157.414,157.432,86700000.0
2007-01-29 11:05:00,157.451,157.451,157.428,157.432,110199999.0
2007-01-29 11:06:00,157.432,157.452,157.43,157.452,81999998.0
2007-01-29 11:07:00,157.435,157.435,157.404,157.406,52300001.0
2007-01-29 11:08:00,157.414,157.426,157.397,157.397,65399999.0
2007-01-29 11:09:00,157.402,157.409,157.399,157.408,80900000.0
2007-01-29 11:10:00,157.398,157.404,157.392,157.4,118099998.0
2007-01-29 11:11:00,157.402,157.406,157.393,157.396,48500000.0
2007-01-29 11:12:00,157.405,157.405,157.392,157.4,166099998.0
2007-01-29 11:13:00,157.398,157.409,157.398,157.4,140900001.0
2007-01-29 11:14:00,157.396,157.406,157.394,157.4,61900000.0
2007-01-29 11:15:00,157.385,157.402,157.385,157.402,47300000.0
2007-01-29 11:16:00,157.399,157.403,157.392,157.402,70199999.0
2007-01-29 11:17:00,157.404,157.408,157.385,157.408,123799998.0
2007-01-29 11:18:00,157.407,157.409,157.386,157.386,51700000.0
2007-01-29 11:19:00,157.385,157.385,157.372,157.38,59499998.0
2007-01-29 11:20:00,157.375,157.38,157.366,157.366,77699998.0
2007-01-29 11:21:00,157.373,157.382,157.368,157.368,107099998.0
2007-01-29 11:22:00,157.364,157.368,157.362,157.362,212700002.0
2007-01-29 11:23:00,157.355,157.367,157.355,157.36,89200000.0
2007-01-29 11:24:00,157.367,157.367,157.352,157.352,86600000.0
2007-01-29 11:25:00,157.345,157.358,157.337,157.348,144299998.0
2007-01-29 11:26:00,157.345,157.35,157.345,157.35,40800000.0
2007-01-29 11:27:00,157.345,157.349,157.332,157.332,141200000.0
2007-01-29 11:28:00,157.338,157.338,157.318,157.318,80700000.0
2007-01-29 11:29:00,157.33,157.33,157.304,157.306,103900002.0
2007-01-29 11:30:00,157.314,157.327,157.305,157.305,118300000.0
2007-01-29 11:31:00,157.304,157.318,157.3,157.308,156499998.0
2007-01-29 11:32:00,157.308,157.312,157.306,157.308,61200000.0
2007-01-29 11:33:00,157.305,157.315,157.299,157.31,117699998.0
2007-01-29 11:34:00,157.315,157.315,157.303,157.308,77100000.0
2007-01-29 11:35:00,157.302,157.304,157.296,157.298,108099998.0
2007-01-29 11:36:00,157.311,157.311,157.298,157.309,98999998.0
2007-01-29 11:37:00,157.313,157.313,157.289,157.305,90099999.0
2007-01-29 11:38:00,157.3,157.312,157.298,157.309,97000000.0
2007-01-29 11:39:00,157.307,157.311,157.291,157.311,186400000.0
2007-01-29 11:40:00,157.292,157.314,157.292,157.314,140200002.0
2007-01-29 11:41:00,157.31,157.33,157.309,157.327,79000000.0
2007-01-29 11:42:00,157.333,157.344,157.324,157.325,54300000.0
2007-01-29 11:43:00,157.33,157.342,157.327,157.338,81499999.0
2007-01-29 11:44:00,157.37,157.429,157.37,157.427,95400002.0
2007-01-29 11:45:00,157.429,157.468,157.428,157.467,79300000.0
2007-01-29 11:46:00,157.454,157.454,157.441,157.444,59500000.0
2007-01-29 11:47:00,157.447,157.459,157.441,157.441,151999998.0
2007-01-29 11:48:00,157.458,157.458,157.443,157.443,103900001.0
2007-01-29 11:49:00,157.43,157.43,157.416,157.426,130599999.0
2007-01-29 11:50:00,157.413,157.415,157.4,157.409,123600002.0
2007-01-29 11:51:00,157.401,157.41,157.399,157.41,117900000.0
2007-01-29 11:52:00,157.401,157.417,157.401,157.411,112300001.0
2007-01-29 11:53:00,157.41,157.419,157.398,157.399,113500001.0
2007-01-29 11:54:00,157.4,157.4,157.386,157.397,139600000.0
2007-01-29 11:55:00,157.404,157.404,157.39,157.399,99599998.0
2007-01-29 11:56:00,157.403,157.403,157.38,157.393,81299999.0
2007-01-29 11:57:00,157.401,157.407,157.382,157.393,84600000.0
2007-01-29 11:58:00,157.4,157.408,157.396,157.408,86999999.0
2007-01-29 11:59:00,157.407,157.411,157.398,157.411,86899999.0
2007-01-29 12:00:00,157.41,157.418,157.406,157.41,127300000.0
2007-01-29 12:01:00,157.41,157.418,157.41,157.418,72499999.0
2007-01-29 12:02:00,157.417,157.42,157.406,157.408,66799999.0
2007-01-29 12:03:00,157.407,157.418,157.407,157.418,150300000.0
2007-01-29 12:04:00,157.435,157.45,157.435,157.45,68000000.0
2007-01-29 12:05:00,157.455,157.492,157.455,157.489,166600002.0
2007-01-29 12:06:00,157.487,157.49,157.48,157.49,85600000.0
2007-01-29 12:07:00,157.487,157.493,157.478,157.488,139499998.0
2007-01-29 12:08:00,157.492,157.498,157.48,157.485,141199999.0
2007-01-29 12:09:00,157.474,157.489,157.474,157.48,117700003.0
2007-01-29 12:10:00,157.48,157.496,157.48,157.495,91100000.0
2007-01-29 12:11:00,157.505,157.507,157.494,157.5,127399999.0
2007-01-29 12:12:00,157.507,157.526,157.504,157.526,56000000.0
2007-01-29 12:13:00,157.512,157.534,157.5,157.527,163100001.0
2007-01-29 12:14:00,157.538,157.543,157.518,157.525,115099998.0
2007-01-29 12:15:00,157.523,157.539,157.521,157.528,115099999.0
2007-01-29 12:16:00,157.516,157.537,157.509,157.533,79900000.0
2007-01-29 12:17:00,157.54,157.559,157.54,157.559,49100000.0
2007-01-29 12:18:00,157.547,157.547,157.536,157.536,88300001.0
2007-01-29 12:19:00,157.534,157.546,157.529,157.53,171000000.0
2007-01-29 12:20:00,157.523,157.525,157.511,157.517,271700004.0
2007-01-29 12:21:00,157.527,157.531,157.522,157.522,77900000.0
2007-01-29 12:22:00,157.519,157.535,157.516,157.53,111000000.0
2007-01-29 12:23:00,157.528,157.528,157.521,157.522,70999999.0
2007-01-29 12:24:00,157.517,157.521,157.511,157.515,141700003.0
2007-01-29 12:25:00,157.51,157.527,157.51,157.527,49000000.0
2007-01-29 12:26:00,157.538,157.54,157.523,157.523,97100001.0
2007-01-29 12:27:00,157.516,157.521,157.516,157.519,34000000.0
2007-01-29 12:28:00,157.517,157.526,157.513,157.526,51800000.0
2007-01-29 12:29:00,157.533,157.535,157.511,157.512,142200001.0
2007-01-29 12:30:00,157.508,157.529,157.508,157.528,68700000.0
2007-01-29 12:31:00,157.526,157.531,157.51,157.517,88200001.0
2007-01-29 12:32:00,157.507,157.507,157.473,157.473,151199996.0
2007-01-29 12:33:00,157.484,157.51,157.484,157.502,108900000.0
2007-01-29 12:34:00,157.502,157.507,157.494,157.494,82300000.0
2007-01-29 12:35:00,157.491,157.499,157.49,157.49,140099999.0
2007-01-29 12:36:00,157.497,157.511,157.494,157.508,74299999.0
2007-01-29 12:37:00,157.507,157.507,157.496,157.496,26200000.0
2007-01-29 12:38:00,157.502,157.513,157.502,157.502,55200000.0
2007-01-29 12:39:00,157.505,157.507,157.502,157.502,71900000.0
2007-01-29 12:40:00,157.49,157.498,157.486,157.498,47100001.0
2007-01-29 12:41:00,157.489,157.499,157.489,157.499,109400002.0
2007-01-29 12:42:00,157.494,157.494,157.47,157.47,37100000.0
2007-01-29 12:43:00,157.471,157.475,157.462,157.475,66700001.0
2007-01-29 12:44:00,157.475,157.485,157.474,157.482,69500000.0
2007-01-29 12:45:00,157.492,157.492,157.478,157.478,88299997.0
2007-01-29 12:46:00,157.489,157.507,157.489,157.5,76299999.0
2007-01-29 12:47:00,157.496,157.504,157.489,157.489,90099999.0
2007-01-29 12:48:00,157.502,157.502,157.481,157.495,57800000.0
2007-01-29 12:49:00,157.487,157.487,157.463,157.482,55999999.0
2007-01-29 12:50:00,157.474,157.474,157.457,157.468,49599999.0
2007-01-29 12:51:00,157.47,157.47,157.459,157.465,27400000.0
2007-01-29 12:52:00,157.473,157.478,157.473,157.475,44800000.0
2007-01-29 12:53:00,157.491,157.491,157.462,157.462,145100001.0
2007-01-29 12:54:00,157.452,157.477,157.452,157.476,54399999.0
2007-01-29 12:55:00,157.478,157.478,157.468,157.477,115900000.0
2007-01-29 12:56:00,157.475,157.479,157.471,157.471,80000000.0
2007-01-29 12:57:00,157.469,157.486,157.469,157.483,99800000.0
2007-01-29 12:58:00,157.485,157.493,157.485,157.489,117399999.0
2007-01-29 12:59:00,157.484,157.484,157.478,157.478,80200000.0
2007-01-29 13:00:00,157.467,157.467,157.441,157.444,40000000.0
2007-01-29 13:01:00,157.444,157.471,157.444,157.471,65899999.0
2007-01-29 13:02:00,157.473,157.485,157.473,157.485,106500000.0
2007-01-29 13:03:00,157.495,157.505,157.495,157.496,49799999.0
2007-01-29 13:04:00,157.495,157.495,157.481,157.484,106499998.0
2007-01-29 13:05:00,157.468,157.488,157.468,157.482,110999998.0
2007-01-29 13:06:00,157.478,157.492,157.476,157.486,57100000.0
2007-01-29 13:07:00,157.489,157.494,157.486,157.486,66300000.0
2007-01-29 13:08:00,157.481,157.483,157.468,157.478,93000000.0
2007-01-29 13:09:00,157.476,157.487,157.465,157.487,147599997.0
2007-01-29 13:10:00,157.481,157.486,157.475,157.475,98099998.0
2007-01-29 13:11:00,157.463,157.463,157.446,157.45,136899999.0
2007-01-29 13:12:00,157.441,157.441,157.439,157.441,87100002.0
2007-01-29 13:13:00,157.441,157.448,157.437,157.442,73499999.0
2007-01-29 13:14:00,157.435,157.44,157.432,157.44,118700000.0
2007-01-29 13:15:00,157.438,157.452,157.437,157.452,66800000.0
2007-01-29 13:16:00,157.452,157.472,157.45,157.472,61500001.0
2007-01-29 13:17:00,157.471,157.495,157.463,157.495,48200000.0
2007-01-29 13:18:00,157.49,157.502,157.484,157.502,88999999.0
2007-01-29 13:19:00,157.498,157.498,157.491,157.491,64100000.0
2007-01-29 13:20:00,157.5,157.503,157.492,157.492,60700001.0
2007-01-29 13:21:00,157.493,157.513,157.493,157.503,38100000.0
2007-01-29 13:22:00,157.496,157.496,157.465,157.465,49600000.0
2007-01-29 13:23:00,157.458,157.458,157.433,157.439,36100000.0
2007-01-29 13:24:00,157.441,157.452,157.436,157.452,58000000.0
2007-01-29 13:25:00,157.448,157.457,157.443,157.457,104600001.0
2007-01-29 13:26:00,157.458,157.505,157.454,157.505,71600000.0
2007-01-29 13:27:00,157.503,157.527,157.503,157.527,139100001.0
2007-01-29 13:28:00,157.517,157.532,157.499,157.532,93499999.0
2007-01-29 13:29:00,157.523,157.526,157.522,157.523,63399999.0
2007-01-29 13:30:00,157.528,157.528,157.52,157.524,47600002.0
2007-01-29 13:31:00,157.52,157.527,157.518,157.518,52600000.0
2007-01-29 13:32:00,157.484,157.498,157.481,157.481,44900000.0
2007-01-29 13:33:00,157.484,157.486,157.471,157.486,93299999.0
2007-01-29 13:34:00,157.491,157.529,157.491,157.529,100900000.0
2007-01-29 13:35:00,157.529,157.568,157.529,157.563,86200002.0
2007-01-29 13:36:00,157.567,157.575,157.567,157.571,72199998.0
2007-01-29 13:37:00,157.572,157.578,157.57,157.578,97000000.0
2007-01-29 13:38:00,157.582,157.582,157.568,157.577,156100000.0
2007-01-29 13:39:00,157.576,157.576,157.566,157.566,89499998.0
2007-01-29 13:40:00,157.566,157.581,157.566,157.567,23300000.0
2007-01-29 13:41:00,157.584,157.613,157.584,157.613,62999999.0
2007-01-29 13:42:00,157.613,157.615,157.606,157.614,43600001.0
2007-01-29 13:43:00,157.61,157.61,157.582,157.582,50800000.0
2007-01-29 13:44:00,157.57,157.573,157.557,157.558,117799998.0
2007-01-29 13:45:00,157.547,157.547,157.517,157.517,190799998.0
2007-01-29 13:46:00,157.502,157.502,157.459,157.465,50200000.0
2007-01-29 13:47:00,157.463,157.498,157.463,157.498,40000000.0
2007-01-29 13:48:00,157.491,157.491,157.467,157.479,49300000.0
2007-01-29 13:49:00,157.47,157.47,157.454,157.458,74200000.0
2007-01-29 13:50:00,157.449,157.459,157.449,157.458,53600000.0
2007-01-29 13:51:00,157.46,157.463,157.445,157.458,18100000.0
2007-01-29 13:52:00,157.467,157.467,157.458,157.465,72700002.0
2007-01-29 13:53:00,157.466,157.481,157.462,157.472,96900000.0
2007-01-29 13:54:00,157.47,157.505,157.47,157.505,40299999.0
2007-01-29 13:55:00,157.51,157.512,157.502,157.504,37600000.0
2007-01-29 13:56:00,157.5,157.504,157.472,157.472,65700000.0
2007-01-29 13:57:00,157.467,157.473,157.46,157.46,52300001.0
2007-01-29 13:58:00,157.459,157.466,157.449,157.46,82000000.0
2007-01-29 13:59:00,157.466,157.482,157.464,157.482,53200000.0
2007-01-29 14:00:00,157.488,157.492,157.475,157.475,109999999.0
2007-01-29 14:01:00,157.486,157.51,157.486,157.508,90900000.0
2007-01-29 14:02:00,157.491,157.525,157.491,157.525,95700000.0
2007-01-29 14:03:00,157.532,157.532,157.512,157.514,115099998.0
2007-01-29 14:04:00,157.517,157.523,157.507,157.523,115600003.0
2007-01-29 14:05:00,157.515,157.521,157.504,157.519,101999998.0
2007-01-29 14:06:00,157.501,157.512,157.497,157.512,62300000.0
2007-01-29 14:07:00,157.508,157.513,157.5,157.501,94599998.0
2007-01-29 14:08:00,157.505,157.513,157.501,157.502,116600000.0
2007-01-29 14:09:00,157.504,157.518,157.504,157.518,48900000.0
2007-01-29 14:10:00,157.524,157.524,157.507,157.511,82800000.0
2007-01-29 14:11:00,157.517,157.528,157.513,157.513,108600000.0
2007-01-29 14:12:00,157.529,157.534,157.526,157.528,77599999.0
2007-01-29 14:13:00,157.529,157.553,157.529,157.549,154699997.0
2007-01-29 14:14:00,157.547,157.548,157.54,157.548,43800000.0
2007-01-29 14:15:00,157.546,157.555,157.537,157.555,102999999.0
2007-01-29 14:16:00,157.542,157.545,157.535,157.535,100700000.0
2007-01-29 14:17:00,157.534,157.536,157.534,157.536,21599999.0
2007-01-29 14:18:00,157.537,157.547,157.532,157.537,112600001.0
2007-01-29 14:19:00,157.54,157.545,157.538,157.538,67100000.0
2007-01-29 14:20:00,157.528,157.55,157.521,157.55,90099997.0
2007-01-29 14:21:00,157.544,157.558,157.544,157.553,88400001.0
2007-01-29 14:22:00,157.563,157.569,157.549,157.562,123300000.0
2007-01-29 14:23:00,157.562,157.565,157.562,157.562,79499999.0
2007-01-29 14:24:00,157.582,157.636,157.582,157.636,52299999.0
2007-01-29 14:25:00,157.627,157.631,157.618,157.625,67300002.0
2007-01-29 14:26:00,157.625,157.637,157.625,157.629,41700000.0
2007-01-29 14:27:00,157.63,157.63,157.611,157.626,39300000.0
2007-01-29 14:28:00,157.629,157.645,157.624,157.645,127700000.0
2007-01-29 14:29:00,157.631,157.632,157.631,157.632,7500000.0
2007-01-29 14:30:00,157.613,157.636,157.613,157.636,31700000.0
2007-01-29 14:31:00,157.65,157.65,157.627,157.631,93400001.0
2007-01-29 14:32:00,157.629,157.642,157.629,157.638,88499999.0
2007-01-29 14:33:00,157.633,157.645,157.624,157.641,109400002.0
2007-01-29 14:34:00,157.636,157.647,157.633,157.647,74400001.0
2007-01-29 14:35:00,157.61,157.649,157.598,157.623,89900000.0
2007-01-29 14:36:00,157.652,157.654,157.635,157.647,161999998.0
2007-01-29 14:37:00,157.66,157.664,157.638,157.647,136300001.0
2007-01-29 14:38:00,157.652,157.658,157.647,157.647,87600000.0
2007-01-29 14:39:00,157.647,157.654,157.638,157.65,47400000.0
2007-01-29 14:40:00,157.659,157.659,157.649,157.65,85000001.0
2007-01-29 14:41:00,157.647,157.654,157.64,157.64,168799999.0
2007-01-29 14:42:00,157.638,157.655,157.638,157.643,82299999.0
2007-01-29 14:43:00,157.638,157.649,157.629,157.629,129399998.0
2007-01-29 14:44:00,157.648,157.67,157.64,157.67,37500000.0
2007-01-29 14:45:00,157.672,157.677,157.665,157.672,39900000.0
2007-01-29 14:46:00,157.671,157.671,157.66,157.661,150100000.0
2007-01-29 14:47:00,157.662,157.666,157.653,157.663,88299999.0
2007-01-29 14:48:00,157.668,157.671,157.657,157.661,70400000.0
2007-01-29 14:49:00,157.667,157.694,157.667,157.681,124599997.0
2007-01-29 14:50:00,157.678,157.678,157.651,157.666,100299998.0
2007-01-29 14:51:00,157.658,157.67,157.65,157.67,59299999.0
2007-01-29 14:52:00,157.657,157.657,157.647,157.647,32800000.0
2007-01-29 14:53:00,157.642,157.642,157.613,157.623,70400000.0
2007-01-29 14:54:00,157.633,157.633,157.614,157.628,111799999.0
2007-01-29 14:55:00,157.622,157.628,157.611,157.615,96300000.0
2007-01-29 14:56:00,157.618,157.621,157.611,157.612,125799998.0
2007-01-29 14:57:00,157.617,157.619,157.609,157.609,27200000.0
2007-01-29 14:58:00,157.607,157.645,157.607,157.637,122200000.0
2007-01-29 14:59:00,157.644,157.654,157.636,157.642,68800000.0
2007-01-29 15:00:00,157.64,157.64,157.617,157.634,89999999.0
2007-01-29 15:01:00,157.626,157.639,157.626,157.628,115299999.0
2007-01-29 15:02:00,157.621,157.641,157.621,157.633,86100001.0
2007-01-29 15:03:00,157.625,157.627,157.619,157.627,71099999.0
2007-01-29 15:04:00,157.623,157.623,157.611,157.614,98700001.0
2007-01-29 15:05:00,157.612,157.645,157.612,157.63,74100000.0
2007-01-29 15:06:00,157.64,157.665,157.64,157.665,18200000.0
2007-01-29 15:07:00,157.668,157.668,157.629,157.629,96300003.0
2007-01-29 15:08:00,157.627,157.627,157.624,157.625,28300000.0
2007-01-29 15:09:00,157.621,157.637,157.621,157.631,63600000.0
2007-01-29 15:10:00,157.625,157.629,157.614,157.614,57199999.0
2007-01-29 15:11:00,157.603,157.614,157.601,157.61,98800000.0
2007-01-29 15:12:00,157.619,157.639,157.619,157.63,102000000.0
2007-01-29 15:13:00,157.629,157.635,157.62,157.623,108499998.0
2007-01-29 15:14:00,157.631,157.674,157.628,157.674,140600002.0
2007-01-29 15:15:00,157.658,157.664,157.655,157.662,67600000.0
2007-01-29 15:16:00,157.666,157.681,157.666,157.67,133700004.0
2007-01-29 15:17:00,157.673,157.673,157.654,157.656,132900003.0
2007-01-29 15:18:00,157.662,157.669,157.658,157.661,93500000.0
2007-01-29 15:19:00,157.658,157.672,157.658,157.672,29700000.0
2007-01-29 15:20:00,157.667,157.668,157.655,157.659,87199999.0
2007-01-29 15:21:00,157.646,157.646,157.632,157.643,57600000.0
2007-01-29 15:22:00,157.633,157.652,157.633,157.647,162700000.0
2007-01-29 15:23:00,157.635,157.635,157.621,157.621,120499999.0
2007-01-29 15:24:00,157.632,157.647,157.632,157.641,79899999.0
2007-01-29 15:25:00,157.639,157.639,157.601,157.601,136099997.0
2007-01-29 15:26:00,157.599,157.604,157.58,157.58,118899999.0
2007-01-29 15:27:00,157.569,157.575,157.546,157.551,173800000.0
2007-01-29 15:28:00,157.554,157.554,157.524,157.541,73100000.0
2007-01-29 15:29:00,157.546,157.553,157.543,157.553,102200000.0
2007-01-29 15:30:00,157.555,157.564,157.555,157.564,57199998.0
2007-01-29 15:31:00,157.557,157.566,157.536,157.555,209699999.0
2007-01-29 15:32:00,157.553,157.567,157.544,157.552,127700002.0
2007-01-29 15:33:00,157.551,157.551,157.535,157.539,72000000.0
2007-01-29 15:34:00,157.54,157.545,157.535,157.54,119600002.0
2007-01-29 15:35:00,157.545,157.545,157.535,157.535,67899999.0
2007-01-29 15:36:00,157.54,157.54,157.506,157.508,108400001.0
2007-01-29 15:37:00,157.518,157.518,157.507,157.511,82300000.0
2007-01-29 15:38:00,157.509,157.524,157.502,157.514,116599998.0
2007-01-29 15:39:00,157.509,157.525,157.509,157.512,61799999.0
2007-01-29 15:40:00,157.512,157.513,157.502,157.508,219700002.0
2007-01-29 15:41:00,157.508,157.515,157.5,157.508,82299998.0
2007-01-29 15:42:00,157.509,157.524,157.509,157.524,84399999.0
2007-01-29 15:43:00,157.521,157.545,157.521,157.545,81900000.0
2007-01-29 15:44:00,157.528,157.544,157.517,157.52,173099999.0
2007-01-29 15:45:00,157.527,157.547,157.527,157.539,133599999.0
2007-01-29 15:46:00,157.534,157.557,157.534,157.55,105299998.0
2007-01-29 15:47:00,157.551,157.554,157.54,157.55,78499999.0
2007-01-29 15:48:00,157.553,157.562,157.55,157.55,97600000.0
2007-01-29 15:49:00,157.559,157.559,157.546,157.546,8800000.0
2007-01-29 15:50:00,157.56,157.571,157.553,157.568,110099998.0
2007-01-29 15:51:00,157.568,157.568,157.557,157.557,59099999.0
2007-01-29 15:52:00,157.564,157.579,157.564,157.575,47999999.0
2007-01-29 15:53:00,157.592,157.592,157.578,157.578,47900000.0
2007-01-29 15:54:00,157.583,157.602,157.582,157.589,148199998.0
2007-01-29 15:55:00,157.583,157.599,157.583,157.593,36000000.0
2007-01-29 15:56:00,157.597,157.613,157.597,157.61,52100000.0
2007-01-29 15:57:00,157.616,157.616,157.602,157.613,93699999.0
2007-01-29 15:58:00,157.618,157.631,157.616,157.627,94400000.0
2007-01-29 15:59:00,157.608,157.614,157.604,157.61,108000001.0
2007-01-29 16:00:00,157.596,157.603,157.591,157.591,106499996.0
2007-01-29 16:01:00,157.591,157.595,157.585,157.585,13600000.0
2007-01-29 16:02:00,157.578,157.596,157.569,157.588,96499999.0
2007-01-29 16:03:00,157.589,157.589,157.558,157.563,125400003.0
2007-01-29 16:04:00,157.566,157.574,157.564,157.567,105299997.0
2007-01-29 16:05:00,157.567,157.578,157.559,157.578,114800001.0
2007-01-29 16:06:00,157.577,157.577,157.573,157.573,120600002.0
2007-01-29 16:07:00,157.582,157.582,157.575,157.576,121399996.0
2007-01-29 16:08:00,157.576,157.576,157.56,157.575,145800003.0
2007-01-29 16:09:00,157.557,157.572,157.552,157.572,88899999.0
2007-01-29 16:10:00,157.585,157.595,157.574,157.595,142599996.0
2007-01-29 16:11:00,157.591,157.62,157.591,157.62,154099996.0
2007-01-29 16:12:00,157.621,157.634,157.619,157.623,83899998.0
2007-01-29 16:13:00,157.628,157.628,157.622,157.622,17600000.0
2007-01-29 16:14:00,157.616,157.623,157.603,157.614,100800000.0
2007-01-29 16:15:00,157.617,157.617,157.601,157.604,73499999.0
2007-01-29 16:16:00,157.601,157.607,157.586,157.586,80100002.0
2007-01-29 16:17:00,157.593,157.593,157.575,157.58,200100002.0
2007-01-29 16:18:00,157.588,157.591,157.58,157.588,69100001.0
2007-01-29 16:19:00,157.582,157.588,157.579,157.588,67699999.0
2007-01-29 16:20:00,157.605,157.62,157.605,157.62,50200000.0
2007-01-29 16:21:00,157.625,157.633,157.624,157.633,54399999.0
2007-01-29 16:22:00,157.62,157.624,157.601,157.61,132600000.0
2007-01-29 16:23:00,157.61,157.61,157.592,157.605,73500000.0
2007-01-29 16:24:00,157.602,157.602,157.568,157.568,103100002.0
2007-01-29 16:25:00,157.564,157.578,157.559,157.578,51999998.0
2007-01-29 16:26:00,157.579,157.583,157.575,157.575,96799999.0
2007-01-29 16:27:00,157.579,157.594,157.579,157.592,71300001.0
2007-01-29 16:28:00,157.589,157.605,157.589,157.601,183100001.0
2007-01-29 16:29:00,157.602,157.611,157.59,157.59,128600002.0
2007-01-29 16:30:00,157.59,157.602,157.58,157.602,77199999.0
2007-01-29 16:31:00,157.591,157.593,157.578,157.593,170500000.0
2007-01-29 16:32:00,157.554,157.564,157.483,157.483,124400001.0
2007-01-29 16:33:00,157.443,157.443,157.408,157.443,64999999.0
2007-01-29 16:34:00,157.46,157.483,157.46,157.465,83800000.0
2007-01-29 16:35:00,157.469,157.473,157.466,157.473,55200000.0
2007-01-29 16:36:00,157.459,157.478,157.459,157.469,92100002.0
2007-01-29 16:37:00,157.494,157.537,157.494,157.537,74899999.0
2007-01-29 16:38:00,157.533,157.533,157.514,157.525,107900001.0
2007-01-29 16:39:00,157.516,157.516,157.482,157.482,28800000.0
2007-01-29 16:40:00,157.448,157.448,157.386,157.39,40599999.0
2007-01-29 16:41:00,157.392,157.421,157.392,157.418,100399999.0
2007-01-29 16:42:00,157.427,157.431,157.413,157.431,112100002.0
2007-01-29 16:43:00,157.449,157.466,157.449,157.462,128299998.0
2007-01-29 16:44:00,157.463,157.483,157.463,157.48,181899998.0
2007-01-29 16:45:00,157.478,157.478,157.458,157.474,53999999.0
2007-01-29 16:46:00,157.473,157.475,157.459,157.475,137400001.0
2007-01-29 16:47:00,157.478,157.483,157.47,157.483,60999999.0
2007-01-29 16:48:00,157.473,157.487,157.47,157.483,136999999.0
2007-01-29 16:49:00,157.492,157.517,157.492,157.517,87499998.0
2007-01-29 16:50:00,157.514,157.521,157.508,157.514,71099999.0
2007-01-29 16:51:00,157.508,157.515,157.495,157.515,110000000.0
2007-01-29 16:52:00,157.518,157.534,157.512,157.523,90100000.0
2007-01-29 16:53:00,157.525,157.553,157.516,157.553,59200001.0
2007-01-29 16:54:00,157.584,157.622,157.584,157.616,85900001.0
2007-01-29 16:55:00,157.613,157.614,157.606,157.61,64900001.0
2007-01-29 16:56:00,157.617,157.624,157.597,157.597,44000000.0
2007-01-29 16:57:00,157.604,157.615,157.597,157.597,93000002.0
2007-01-29 16:58:00,157.597,157.597,157.583,157.593,124899999.0
2007-01-29 16:59:00,157.602,157.602,157.585,157.589,90999999.0
2007-01-29 17:00:00,157.593,157.594,157.557,157.568,182600005.0
2007-01-29 17:01:00,157.563,157.593,157.562,157.593,63300001.0
2007-01-29 17:02:00,157.604,157.611,157.604,157.61,36400000.0
2007-01-29 17:03:00,157.611,157.624,157.611,157.617,127000000.0
2007-01-29 17:04:00,157.607,157.611,157.589,157.603,75700001.0
2007-01-29 17:05:00,157.588,157.588,157.558,157.56,108900002.0
2007-01-29 17:06:00,157.563,157.578,157.554,157.563,107099999.0
2007-01-29 17:07:00,157.562,157.574,157.561,157.563,59299999.0
2007-01-29 17:08:00,157.555,157.557,157.547,157.552,80800000.0
2007-01-29 17:09:00,157.555,157.556,157.547,157.556,97400001.0
2007-01-29 17:10:00,157.551,157.558,157.547,157.553,96000001.0
2007-01-29 17:11:00,157.565,157.567,157.548,157.548,153299998.0
2007-01-29 17:12:00,157.555,157.557,157.548,157.557,188500000.0
2007-01-29 17:13:00,157.556,157.566,157.556,157.565,86300001.0
2007-01-29 17:14:00,157.561,157.579,157.558,157.579,22700000.0
2007-01-29 17:15:00,157.576,157.611,157.574,157.611,54900000.0
2007-01-29 17:16:00,157.618,157.63,157.612,157.623,84000000.0
2007-01-29 17:17:00,157.615,157.626,157.608,157.616,72500000.0
2007-01-29 17:18:00,157.607,157.609,157.6,157.609,149199999.0
2007-01-29 17:19:00,157.605,157.605,157.584,157.599,159900001.0
2007-01-29 17:20:00,157.6,157.6,157.593,157.593,23099999.0
2007-01-29 17:21:00,157.605,157.613,157.605,157.609,159900002.0
2007-01-29 17:22:00,157.606,157.617,157.604,157.608,64200000.0
2007-01-29 17:23:00,157.6,157.613,157.6,157.603,156099997.0
2007-01-29 17:24:00,157.605,157.619,157.605,157.617,33900000.0
2007-01-29 17:25:00,157.616,157.622,157.615,157.621,67199999.0
2007-01-29 17:26:00,157.605,157.617,157.605,157.613,62699999.0
2007-01-29 17:27:00,157.608,157.62,157.606,157.615,94100002.0
2007-01-29 17:28:00,157.61,157.621,157.609,157.618,102100000.0
2007-01-29 17:29:00,157.618,157.627,157.61,157.627,48000000.0
2007-01-29 17:30:00,157.625,157.625,157.61,157.61,63000002.0
2007-01-29 17:31:00,157.616,157.625,157.616,157.625,86199999.0
2007-01-29 17:32:00,157.617,157.63,157.613,157.613,132499999.0
2007-01-29 17:33:00,157.616,157.626,157.614,157.615,99900000.0
2007-01-29 17:34:00,157.612,157.612,157.59,157.593,85499999.0
2007-01-29 17:35:00,157.6,157.6,157.583,157.588,59899999.0
2007-01-29 17:36:00,157.583,157.588,157.574,157.58,161500001.0
2007-01-29 17:37:00,157.578,157.591,157.571,157.582,168899999.0
2007-01-29 17:38:00,157.582,157.582,157.567,157.569,95099999.0
2007-01-29 17:39:00,157.57,157.586,157.56,157.584,141300000.0
2007-01-29 17:40:00,157.577,157.588,157.575,157.579,105300002.0
2007-01-29 17:41:00,157.581,157.588,157.571,157.582,163300000.0
2007-01-29 17:42:00,157.598,157.6,157.589,157.589,48800000.0
2007-01-29 17:43:00,157.586,157.599,157.573,157.585,105700001.0
2007-01-29 17:44:00,157.586,157.593,157.58,157.593,67000000.0
2007-01-29 17:45:00,157.597,157.6,157.59,157.6,132799999.0
2007-01-29 17:46:00,157.601,157.617,157.601,157.617,102700001.0
2007-01-29 17:47:00,157.61,157.619,157.598,157.598,119200001.0
2007-01-29 17:48:00,157.604,157.605,157.594,157.605,127999997.0
2007-01-29 17:49:00,157.587,157.608,157.587,157.6,73699999.0
2007-01-29 17:50:00,157.608,157.608,157.593,157.6,80400001.0
2007-01-29 17:51:00,157.599,157.608,157.597,157.607,85000000.0
2007-01-29 17:52:00,157.603,157.604,157.59,157.6,33200000.0
2007-01-29 17:53:00,157.598,157.613,157.597,157.613,25400000.0
2007-01-29 17:54:00,157.614,157.62,157.603,157.62,93199998.0
2007-01-29 17:55:00,157.616,157.623,157.605,157.623,130900001.0
2007-01-29 17:56:00,157.631,157.645,157.628,157.645,95600000.0
2007-01-29 17:57:00,157.645,157.645,157.632,157.635,49700000.0
2007-01-29 17:58:00,157.629,157.646,157.629,157.646,40000000.0
2007-01-29 17:59:00,157.646,157.667,157.646,157.666,76099999.0
2007-01-29 18:00:00,157.671,157.687,157.671,157.682,43299999.0
2007-01-29 18:01:00,157.675,157.691,157.674,157.68,1178399998.0
2007-01-29 18:02:00,157.88,157.9,157.84,157.86,1459399997.0
2007-01-29 18:03:00,157.87,157.87,157.85,157.86,1459399997.0
2007-01-29 18:04:00,157.69,157.702,157.688,157.691,1459399997.0
2007-01-29 18:05:00,157.698,157.709,157.691,157.697,1832399997.0
2007-01-29 18:06:00,157.695,157.702,157.685,157.688,1061799993.0
2007-01-29 18:07:00,157.83,157.84,157.83,157.84,1995100003.0
2007-01-29 18:08:00,157.689,157.712,157.689,157.695,1995100003.0
2007-01-29 18:09:00,157.698,157.711,157.697,157.708,1347499997.0
2007-01-29 18:10:00,157.701,157.701,157.674,157.68,1044599993.0
2007-01-29 18:11:00,157.686,157.693,157.678,157.681,678600000.0
2007-01-29 18:12:00,157.68,157.692,157.671,157.68,817599993.0
2007-01-29 18:13:00,157.686,157.695,157.684,157.69,1147299999.0
2007-01-29 18:14:00,157.687,157.7,157.675,157.686,1339299997.0
2007-01-29 18:15:00,157.683,157.693,157.672,157.685,1603199996.0
2007-01-29 18:16:00,157.683,157.696,157.669,157.684,1443599994.0
2007-01-29 18:17:00,157.686,157.696,157.683,157.688,759399996.0
2007-01-29 18:18:00,157.691,157.691,157.672,157.685,517099995.0
2007-01-29 18:19:00,157.677,157.694,157.672,157.685,628199994.0
2007-01-29 18:20:00,157.68,157.698,157.678,157.684,1518699999.0
2007-01-29 18:21:00,157.688,157.697,157.681,157.69,1119400003.0
2007-01-29 18:22:00,157.689,157.695,157.674,157.679,1213099994.0
2007-01-29 18:23:00,157.676,157.682,157.665,157.675,1581099997.0
2007-01-29 18:24:00,157.672,157.68,157.655,157.655,1054499998.0
2007-01-29 18:25:00,157.672,157.681,157.663,157.677,1191500005.0
2007-01-29 18:26:00,157.677,157.677,157.653,157.662,876500001.0
2007-01-29 18:27:00,157.66,157.68,157.652,157.663,654400001.0
2007-01-29 18:28:00,157.677,157.681,157.66,157.678,790199998.0
2007-01-29 18:29:00,157.677,157.679,157.664,157.668,930800000.0
2007-01-29 18:30:00,157.657,157.661,157.644,157.659,499600008.0
2007-01-29 18:31:00,157.668,157.673,157.654,157.665,842700002.0
2007-01-29 18:32:00,157.66,157.664,157.645,157.659,1364700000.0
2007-01-29 18:33:00,157.659,157.666,157.644,157.647,1392399994.0
2007-01-29 18:34:00,157.648,157.66,157.645,157.645,1017699998.0
2007-01-29 18:35:00,157.653,157.653,157.631,157.637,1360799991.0
2007-01-29 18:36:00,157.636,157.66,157.636,157.66,782599997.0
2007-01-29 18:37:00,157.66,157.666,157.641,157.652,717700010.0
2007-01-29 18:38:00,157.656,157.663,157.655,157.663,301400000.0
2007-01-29 18:39:00,157.665,157.665,157.654,157.66,329100005.0
2007-01-29 18:40:00,157.654,157.661,157.643,157.648,990200007.0
2007-01-29 18:41:00,157.655,157.672,157.655,157.672,328200005.0
2007-01-29 18:42:00,157.672,157.672,157.656,157.66,650400001.0
2007-01-29 18:43:00,157.66,157.666,157.645,157.65,324399997.0
2007-01-29 18:44:00,157.646,157.652,157.639,157.65,461499999.0
2007-01-29 18:45:00,157.648,157.66,157.644,157.65,330799998.0
2007-01-29 18:46:00,157.649,157.652,157.638,157.651,582399999.0
2007-01-29 18:47:00,157.647,157.656,157.637,157.641,225599995.0
2007-01-29 18:48:00,157.648,157.659,157.644,157.652,840899994.0
2007-01-29 18:49:00,157.653,157.664,157.647,157.65,602299994.0
2007-01-29 18:50:00,157.648,157.654,157.628,157.633,710600004.0
2007-01-29 18:51:00,157.63,157.636,157.624,157.629,621500002.0
2007-01-29 18:52:00,157.639,157.653,157.635,157.644,805999997.0
2007-01-29 18:53:00,157.647,157.666,157.645,157.658,1072899994.0
2007-01-29 18:54:00,157.656,157.667,157.643,157.647,822200001.0
2007-01-29 18:55:00,157.646,157.663,157.642,157.645,1063100006.0
2007-01-29 18:56:00,157.647,157.658,157.643,157.645,441499994.0
2007-01-29 18:57:00,157.658,157.694,157.658,157.692,627100006.0
2007-01-29 18:58:00,157.702,157.702,157.674,157.682,731900006.0
2007-01-29 18:59:00,157.685,157.699,157.682,157.695,799799999.0
2007-01-29 19:00:00,157.7,157.762,157.7,157.762,228499999.0
2007-01-29 19:01:00,157.777,157.873,157.777,157.864,444100003.0
2007-01-29 19:02:00,157.862,157.883,157.857,157.859,232500000.0
2007-01-29 19:03:00,157.853,157.873,157.852,157.859,729900005.0
2007-01-29 19:04:00,157.86,157.865,157.846,157.86,463900003.0
2007-01-29 19:05:00,157.865,157.865,157.841,157.841,651899997.0
2007-01-29 19:06:00,157.835,157.848,157.829,157.846,844399996.0
2007-01-29 19:07:00,157.847,157.847,157.824,157.827,787599998.0
2007-01-29 19:08:00,157.832,157.849,157.829,157.835,932199991.0
2007-01-29 19:09:00,157.834,157.841,157.815,157.837,646299995.0
2007-01-29 19:10:00,157.842,157.842,157.816,157.835,180599999.0
2007-01-29 19:11:00,157.836,157.84,157.825,157.832,444500002.0
2007-01-29 19:12:00,157.84,157.846,157.828,157.828,326400001.0
2007-01-29 19:13:00,157.829,157.851,157.829,157.847,73199998.0
2007-01-29 19:14:00,157.845,157.865,157.845,157.865,276699997.0
2007-01-29 19:15:00,157.852,157.852,157.827,157.838,1109999999.0
2007-01-29 19:16:00,157.833,157.835,157.824,157.832,391300000.0
2007-01-29 19:17:00,157.825,157.834,157.822,157.822,502899997.0
2007-01-29 19:18:00,157.825,157.833,157.82,157.823,187500001.0
2007-01-29 19:19:00,157.819,157.828,157.813,157.813,726899998.0
2007-01-29 19:20:00,157.82,157.833,157.817,157.822,384399997.0
2007-01-29 19:21:00,157.834,157.834,157.817,157.821,427599998.0
2007-01-29 19:22:00,157.821,157.827,157.814,157.814,72000000.0
2007-01-29 19:23:00,157.827,157.837,157.822,157.837,1208200003.0
2007-01-29 19:24:00,157.835,157.835,157.813,157.813,528100003.0
2007-01-29 19:25:00,157.811,157.828,157.811,157.817,533400002.0
2007-01-29 19:26:00,157.816,157.826,157.805,157.805,1151599996.0
2007-01-29 19:27:00,157.805,157.819,157.805,157.817,710100004.0
2007-01-29 19:28:00,157.821,157.842,157.821,157.827,551899996.0
2007-01-29 19:29:00,157.826,157.837,157.82,157.827,410500001.0
2007-01-29 19:30:00,157.833,157.849,157.828,157.838,899300002.0
2007-01-29 19:31:00,157.84,157.855,157.835,157.845,830799990.0
2007-01-29 19:32:00,157.841,157.854,157.834,157.834,928800005.0
2007-01-29 19:33:00,157.833,157.849,157.823,157.835,498800002.0
2007-01-29 19:34:00,157.838,157.845,157.825,157.839,917199996.0
2007-01-29 19:35:00,157.837,157.841,157.823,157.83,641499996.0
2007-01-29 19:36:00,157.832,157.832,157.817,157.82,438500001.0
2007-01-29 19:37:00,157.813,157.828,157.813,157.828,60699999.0
2007-01-29 19:38:00,157.826,157.828,157.813,157.828,583900004.0
2007-01-29 19:39:00,157.825,157.827,157.808,157.814,726299993.0
2007-01-29 19:40:00,157.821,157.828,157.811,157.828,622100001.0
2007-01-29 19:41:00,157.822,157.83,157.813,157.822,743499999.0
2007-01-29 19:42:00,157.827,157.831,157.812,157.824,336700000.0
2007-01-29 19:43:00,157.83,157.83,157.807,157.818,173099999.0
2007-01-29 19:44:00,157.822,157.834,157.82,157.829,457299997.0
2007-01-29 19:45:00,157.819,157.819,157.809,157.81,184699998.0
2007-01-29 19:46:00,157.817,157.824,157.805,157.805,354899998.0
2007-01-29 19:47:00,157.802,157.833,157.802,157.833,157600000.0
2007-01-29 19:48:00,157.826,157.84,157.82,157.823,659499999.0
2007-01-29 19:49:00,157.82,157.829,157.818,157.828,331399998.0
2007-01-29 19:50:00,157.83,157.843,157.826,157.832,466199994.0
2007-01-29 19:51:00,157.833,157.839,157.833,157.834,332299998.0
2007-01-29 19:52:00,157.838,157.847,157.825,157.832,592399990.0
2007-01-29 19:53:00,157.837,157.847,157.823,157.835,480200003.0
2007-01-29 19:54:00,157.835,157.837,157.823,157.835,308999999.0
2007-01-29 19:55:00,157.831,157.831,157.812,157.812,146699998.0
2007-01-29 19:56:00,157.815,157.828,157.811,157.828,543099998.0
2007-01-29 19:57:00,157.823,157.833,157.82,157.825,648700002.0
2007-01-29 19:58:00,157.826,157.838,157.82,157.827,649800005.0
2007-01-29 19:59:00,157.828,157.834,157.821,157.827,496600002.0
2007-01-29 20:00:00,157.834,157.834,157.82,157.828,265000001.0
2007-01-29 20:01:00,157.827,157.829,157.819,157.825,519799997.0
2007-01-29 20:02:00,157.831,157.841,157.823,157.837,226399996.0
2007-01-29 20:03:00,157.845,157.845,157.837,157.84,266699996.0
2007-01-29 20:04:00,157.838,157.839,157.826,157.831,305699999.0
2007-01-29 20:05:00,157.827,157.843,157.824,157.83,685599994.0
2007-01-29 20:06:00,157.835,157.835,157.825,157.83,644200000.0
2007-01-29 20:07:00,157.823,157.838,157.818,157.838,247099999.0
2007-01-29 20:08:00,157.838,157.845,157.83,157.83,560300003.0
2007-01-29 20:09:00,157.831,157.843,157.825,157.843,428600000.0
2007-01-29 20:10:00,157.84,157.847,157.84,157.847,354100004.0
2007-01-29 20:11:00,157.852,157.852,157.832,157.838,701599997.0
2007-01-29 20:12:00,157.835,157.85,157.835,157.848,823499996.0
2007-01-29 20:13:00,157.862,157.879,157.857,157.861,444799999.0
2007-01-29 20:14:00,157.857,157.872,157.857,157.869,512199994.0
2007-01-29 20:15:00,157.877,157.911,157.87,157.87,691599997.0
2007-01-29 20:16:00,157.865,157.888,157.863,157.863,465999998.0
2007-01-29 20:17:00,157.857,157.86,157.837,157.855,246900000.0
2007-01-29 20:18:00,157.858,157.858,157.849,157.857,204299998.0
2007-01-29 20:19:00,157.858,157.869,157.851,157.855,387000001.0
2007-01-29 20:20:00,157.855,157.86,157.852,157.86,260899997.0
2007-01-29 20:21:00,157.858,157.872,157.845,157.859,540800002.0
2007-01-29 20:22:00,157.86,157.869,157.85,157.85,400699998.0
2007-01-29 20:23:00,157.855,157.871,157.846,157.852,456000000.0
2007-01-29 20:24:00,157.854,157.862,157.842,157.859,265999999.0
2007-01-29 20:25:00,157.86,157.869,157.853,157.853,389200005.0
2007-01-29 20:26:00,157.852,157.866,157.849,157.855,396599999.0
2007-01-29 20:27:00,157.858,157.878,157.858,157.877,899300004.0
2007-01-29 20:28:00,157.871,157.887,157.87,157.88,856799999.0
2007-01-29 20:29:00,157.887,157.894,157.875,157.893,1162599998.0
2007-01-29 20:30:00,157.893,157.915,157.89,157.9,1610499999.0
2007-01-29 20:31:00,157.898,157.898,157.878,157.889,1283799991.0
2007-01-29 20:32:00,157.888,157.899,157.877,157.889,1072300000.0
2007-01-29 20:33:00,157.888,157.903,157.884,157.903,516199994.0
2007-01-29 20:34:00,157.9,157.905,157.892,157.895,423500001.0
2007-01-29 20:35:00,157.894,157.899,157.878,157.895,344500002.0
2007-01-29 20:36:00,157.893,157.897,157.881,157.896,632400001.0
2007-01-29 20:37:00,157.901,157.906,157.885,157.9,430299997.0
2007-01-29 20:38:00,157.905,157.905,157.89,157.905,855599998.0
2007-01-29 20:39:00,157.91,157.917,157.902,157.917,713399992.0
2007-01-29 20:40:00,157.915,157.942,157.915,157.933,1078699996.0
2007-01-29 20:41:00,157.933,157.962,157.933,157.957,408999994.0
2007-01-29 20:42:00,157.952,157.955,157.936,157.949,388900002.0
2007-01-29 20:43:00,157.948,157.951,157.927,157.935,502900000.0
2007-01-29 20:44:00,157.931,157.935,157.918,157.929,786299997.0
2007-01-29 20:45:00,157.931,157.931,157.908,157.912,608200003.0
2007-01-29 20:46:00,157.921,157.926,157.91,157.926,752400000.0
2007-01-29 20:47:00,157.925,157.935,157.92,157.924,672300000.0
2007-01-29 20:48:00,157.924,157.939,157.92,157.923,539999996.0
2007-01-29 20:49:00,157.928,157.932,157.92,157.932,317900002.0
2007-01-29 20:50:00,157.927,157.932,157.917,157.924,1321699997.0
2007-01-29 20:51:00,157.92,157.928,157.917,157.928,590900003.0
2007-01-29 20:52:00,157.932,157.941,157.93,157.932,232400001.0
2007-01-29 20:53:00,157.927,157.95,157.926,157.95,782599997.0
2007-01-29 20:54:00,157.946,157.946,157.926,157.936,309800002.0
2007-01-29 20:55:00,157.939,157.948,157.921,157.938,979399992.0
2007-01-29 20:56:00,157.935,157.952,157.931,157.948,903200000.0
2007-01-29 20:57:00,157.941,157.949,157.934,157.936,644699999.0
2007-01-29 20:58:00,157.938,157.942,157.928,157.931,1084500006.0
2007-01-29 20:59:00,157.931,157.947,157.929,157.946,1291900001.0
2007-01-29 21:00:00,157.955,157.966,157.947,157.947,1081999997.0
2007-01-29 21:01:00,157.957,157.965,157.948,157.958,1047300001.0
2007-01-29 21:02:00,157.952,157.966,157.944,157.951,417000004.0
2007-01-29 21:03:00,157.947,157.965,157.944,157.957,856399997.0
2007-01-29 21:04:00,157.955,157.963,157.942,157.963,463900001.0
2007-01-29 21:05:00,157.969,157.971,157.955,157.964,460600006.0
2007-01-29 21:06:00,157.96,157.971,157.951,157.966,491900000.0
2007-01-29 21:07:00,157.969,157.974,157.957,157.97,509699996.0
2007-01-29 21:08:00,157.977,157.977,157.957,157.965,458399997.0
2007-01-29 21:09:00,157.974,157.974,157.96,157.968,164699998.0
2007-01-29 21:10:00,157.973,157.981,157.97,157.971,349199997.0
2007-01-29 21:11:00,157.966,157.977,157.966,157.972,266699998.0
2007-01-29 21:12:00,157.969,157.98,157.962,157.962,481499999.0
2007-01-29 21:13:00,157.962,157.982,157.96,157.982,609600007.0
2007-01-29 21:14:00,157.974,157.986,157.968,157.973,669300000.0
2007-01-29 21:15:00,157.968,157.969,157.954,157.955,821699996.0
2007-01-29 21:16:00,157.957,157.965,157.95,157.957,607199996.0
2007-01-29 21:17:00,157.958,157.962,157.947,157.958,678300000.0
2007-01-29 21:18:00,157.957,157.957,157.944,157.948,315599998.0
2007-01-29 21:19:00,157.944,157.956,157.934,157.94,648699995.0
2007-01-29 21:20:00,157.945,157.955,157.941,157.948,1212500001.0
2007-01-29 21:21:00,157.946,157.952,157.934,157.937,673999996.0
2007-01-29 21:22:00,157.936,157.953,157.932,157.94,787999997.0
2007-01-29 21:23:00,157.939,157.942,157.931,157.932,584299995.0
2007-01-29 21:24:00,157.929,157.951,157.929,157.937,658899999.0
2007-01-29 21:25:00,157.888,157.948,157.871,157.925,780199999.0
2007-01-29 21:26:00,157.958,157.963,157.95,157.955,281400003.0
2007-01-29 21:27:00,157.959,157.959,157.948,157.956,204100000.0
2007-01-29 21:28:00,157.95,157.958,157.95,157.958,50800000.0
2007-01-29 21:29:00,157.951,157.962,157.941,157.962,170200002.0
2007-01-29 21:30:00,157.952,157.969,157.952,157.956,318000002.0
2007-01-29 21:31:00,157.954,157.957,157.952,157.957,115100000.0
2007-01-29 21:32:00,157.958,157.962,157.945,157.95,591300005.0
2007-01-29 21:33:00,157.952,157.963,157.952,157.96,161500002.0
2007-01-29 21:34:00,157.96,157.965,157.96,157.96,265399997.0
2007-01-29 21:35:00,157.957,157.958,157.949,157.95,259300003.0
2007-01-29 21:36:00,157.947,157.947,157.936,157.936,208300002.0
2007-01-29 21:37:00,157.94,157.945,157.938,157.938,104399999.0
2007-01-29 21:38:00,157.941,157.941,157.936,157.936,145099998.0
2007-01-29 21:39:00,157.94,157.945,157.93,157.94,207199998.0
2007-01-29 21:40:00,157.94,157.952,157.94,157.952,376100000.0
2007-01-29 21:41:00,157.955,157.955,157.945,157.953,161499997.0
2007-01-29 21:42:00,157.953,157.953,157.934,157.945,277799999.0
2007-01-29 21:43:00,157.939,157.949,157.936,157.94,286699998.0
2007-01-29 21:44:00,157.941,157.95,157.932,157.932,682700002.0
2007-01-29 21:45:00,157.934,157.956,157.934,157.948,218799999.0
2007-01-29 21:46:00,157.95,157.955,157.937,157.945,478400000.0
2007-01-29 21:47:00,157.951,157.962,157.947,157.962,374800003.0
2007-01-29 21:48:00,157.96,157.965,157.96,157.965,144699998.0
2007-01-29 21:49:00,157.955,157.965,157.955,157.96,141500001.0
2007-01-29 21:50:00,157.963,157.963,157.949,157.954,96300000.0
2007-01-29 21:51:00,157.95,157.954,157.941,157.954,105900000.0
2007-01-29 21:52:00,157.938,157.952,157.935,157.952,90199999.0
2007-01-29 21:53:00,157.952,157.953,157.948,157.953,85099999.0
2007-01-29 21:54:00,157.948,157.958,157.948,157.951,36100000.0
2007-01-29 21:55:00,157.957,157.957,157.939,157.95,111800000.0
2007-01-29 21:56:00,157.955,157.955,157.955,157.955,31200000.0
2007-01-29 21:57:00,157.953,157.953,157.943,157.947,97100001.0
2007-01-29 21:58:00,157.944,157.958,157.944,157.956,101099998.0
2007-01-29 21:59:00,157.949,157.983,157.949,157.976,59500000.0
2007-01-29 22:00:00,157.977,157.986,157.95,157.95,192699999.0
2007-01-29 22:01:00,157.952,157.968,157.949,157.949,368300001.0
2007-01-29 22:02:00,157.958,157.96,157.946,157.949,400799997.0
2007-01-29 22:03:00,157.95,157.955,157.95,157.95,92900000.0
2007-01-29 22:04:00,157.958,157.964,157.954,157.962,226800004.0
2007-01-29 22:05:00,157.957,157.962,157.947,157.952,102799999.0
2007-01-29 22:06:00,157.957,157.957,157.942,157.942,93000000.0
2007-01-29 22:07:00,157.936,157.936,157.914,157.93,86100000.0
2007-01-29 22:08:00,157.923,157.933,157.919,157.933,216199998.0
2007-01-29 22:09:00,157.927,157.927,157.923,157.925,57299999.0
2007-01-29 22:10:00,157.925,157.929,157.924,157.929,85400000.0
2007-01-29 22:11:00,157.927,157.936,157.927,157.93,181399998.0
2007-01-29 22:12:00,157.936,157.942,157.928,157.928,202200000.0
2007-01-29 22:13:00,157.928,157.947,157.927,157.943,95700000.0
2007-01-29 22:14:00,157.944,157.954,157.942,157.948,85100001.0
2007-01-29 22:15:00,157.947,157.947,157.927,157.927,218500000.0
2007-01-29 22:16:00,157.94,157.951,157.94,157.94,193700002.0
2007-01-29 22:17:00,157.932,157.932,157.925,157.925,113500002.0
2007-01-29 22:18:00,157.929,157.95,157.929,157.95,108499998.0
2007-01-29 22:19:00,157.95,157.955,157.95,157.95,119899998.0
2007-01-29 22:20:00,157.948,157.948,157.933,157.938,184400000.0
2007-01-29 22:21:00,157.943,157.943,157.933,157.934,53699998.0
2007-01-29 22:22:00,157.933,157.935,157.928,157.93,265199996.0
2007-01-29 22:23:00,157.929,157.929,157.917,157.921,203999999.0
2007-01-29 22:24:00,157.923,157.928,157.923,157.928,136400001.0
2007-01-29 22:25:00,157.928,157.935,157.925,157.925,172500000.0
2007-01-29 22:26:00,157.924,157.928,157.917,157.921,152300002.0
2007-01-29 22:27:00,157.908,157.914,157.854,157.854,477299998.0
2007-01-29 22:28:00,157.851,157.863,157.796,157.816,314500004.0
2007-01-29 22:29:00,157.8,157.82,157.795,157.81,103899999.0
2007-01-29 22:30:00,157.792,157.795,157.759,157.759,112400003.0
2007-01-29 22:31:00,157.752,157.765,157.752,157.765,134700002.0
2007-01-29 22:32:00,157.77,157.783,157.75,157.75,123199999.0
2007-01-29 22:33:00,157.748,157.775,157.748,157.775,258199998.0
2007-01-29 22:34:00,157.779,157.779,157.766,157.772,263599999.0
2007-01-29 22:35:00,157.765,157.769,157.761,157.768,125600000.0
2007-01-29 22:36:00,157.773,157.782,157.756,157.763,387699994.0
2007-01-29 22:37:00,157.765,157.769,157.747,157.747,332299998.0
2007-01-29 22:38:00,157.742,157.742,157.73,157.732,170700001.0
2007-01-29 22:39:00,157.731,157.742,157.725,157.725,257700001.0
2007-01-29 22:40:00,157.725,157.735,157.717,157.723,311000002.0
2007-01-29 22:41:00,157.716,157.716,157.692,157.692,193699998.0
2007-01-29 22:42:00,157.695,157.711,157.693,157.711,241600000.0
2007-01-29 22:43:00,157.71,157.71,157.684,157.697,126900001.0
2007-01-29 22:44:00,157.7,157.708,157.679,157.687,361499999.0
2007-01-29 22:45:00,157.69,157.701,157.69,157.692,314600000.0
2007-01-29 22:46:00,157.702,157.72,157.702,157.71,120699998.0
2007-01-29 22:47:00,157.707,157.714,157.707,157.709,124500000.0
2007-01-29 22:48:00,157.707,157.716,157.705,157.713,289300001.0
2007-01-29 22:49:00,157.715,157.726,157.704,157.72,213000000.0
2007-01-29 22:50:00,157.718,157.724,157.715,157.715,182200000.0
2007-01-29 22:51:00,157.707,157.722,157.707,157.707,127100000.0
2007-01-29 22:52:00,157.708,157.725,157.705,157.725,139999999.0
2007-01-29 22:53:00,157.725,157.729,157.717,157.725,129300000.0
2007-01-29 22:54:00,157.735,157.746,157.734,157.741,117100001.0
2007-01-29 22:55:00,157.745,157.784,157.745,157.782,74500001.0
2007-01-29 22:56:00,157.793,157.808,157.793,157.802,179800000.0
2007-01-29 22:57:00,157.79,157.793,157.77,157.77,92800000.0
2007-01-29 22:58:00,157.77,157.777,157.754,157.777,90400000.0
2007-01-29 22:59:00,157.782,157.782,157.73,157.738,160200001.0
2007-01-29 23:00:00,157.752,157.753,157.748,157.748,73400000.0
2007-01-29 23:01:00,157.748,157.768,157.741,157.768,99099999.0
2007-01-29 23:02:00,157.764,157.77,157.76,157.761,139800001.0
2007-01-29 23:03:00,157.762,157.77,157.761,157.761,37600000.0
2007-01-29 23:04:00,157.773,157.775,157.77,157.77,28800000.0
2007-01-29 23:05:00,157.768,157.778,157.768,157.778,69199999.0
2007-01-29 23:06:00,157.782,157.782,157.766,157.777,87599999.0
2007-01-29 23:07:00,157.783,157.783,157.765,157.777,127900001.0
2007-01-29 23:08:00,157.768,157.78,157.768,157.775,106300001.0
2007-01-29 23:09:00,157.777,157.782,157.768,157.778,92799998.0
2007-01-29 23:10:00,157.764,157.776,157.763,157.774,167500003.0
2007-01-29 23:11:00,157.769,157.769,157.743,157.758,112199999.0
2007-01-29 23:12:00,157.757,157.757,157.738,157.749,46700001.0
2007-01-29 23:13:00,157.746,157.751,157.739,157.748,46400000.0
2007-01-29 23:14:00,157.749,157.753,157.742,157.742,104599998.0
2007-01-29 23:15:00,157.752,157.758,157.745,157.745,94200002.0
2007-01-29 23:16:00,157.74,157.745,157.73,157.74,93399998.0
2007-01-29 23:17:00,157.742,157.742,157.727,157.737,193900001.0
2007-01-29 23:18:00,157.733,157.747,157.729,157.738,108100000.0
2007-01-29 23:19:00,157.732,157.736,157.717,157.717,68000000.0
2007-01-29 23:20:00,157.717,157.717,157.688,157.688,16900000.0
2007-01-29 23:21:00,157.694,157.704,157.679,157.702,107100001.0
2007-01-29 23:22:00,157.701,157.705,157.689,157.693,110299999.0
2007-01-29 23:23:00,157.705,157.718,157.705,157.71,30200000.0
2007-01-29 23:24:00,157.694,157.713,157.694,157.713,73899999.0
2007-01-29 23:25:00,157.719,157.719,157.708,157.708,89300002.0
2007-01-29 23:26:00,157.713,157.718,157.709,157.71,112600001.0
2007-01-29 23:27:00,157.702,157.716,157.702,157.716,118700003.0
2007-01-29 23:28:00,157.712,157.721,157.707,157.707,33500000.0
2007-01-29 23:29:00,157.711,157.728,157.711,157.725,103600002.0
2007-01-29 23:30:00,157.728,157.728,157.716,157.72,67200000.0
2007-01-29 23:31:00,157.715,157.715,157.707,157.71,142000003.0
2007-01-29 23:32:00,157.711,157.711,157.709,157.709,35099999.0
2007-01-29 23:33:00,157.709,157.719,157.709,157.719,61099999.0
2007-01-29 23:34:00,157.716,157.724,157.715,157.722,59600002.0
2007-01-29 23:35:00,157.731,157.731,157.72,157.728,141299996.0
2007-01-29 23:36:00,157.715,157.722,157.71,157.71,48800000.0
2007-01-29 23:37:00,157.722,157.742,157.72,157.742,54000000.0
2007-01-29 23:38:00,157.74,157.745,157.731,157.735,138300000.0
2007-01-29 23:39:00,157.742,157.742,157.733,157.737,92999997.0
2007-01-29 23:40:00,157.731,157.737,157.724,157.724,79100000.0
2007-01-29 23:41:00,157.726,157.727,157.707,157.727,91100000.0
2007-01-29 23:42:00,157.731,157.731,157.724,157.724,36800000.0
2007-01-29 23:43:00,157.723,157.727,157.723,157.727,36900000.0
2007-01-29 23:44:00,157.724,157.734,157.724,157.725,91100002.0
2007-01-29 23:45:00,157.721,157.727,157.719,157.727,56800001.0
2007-01-29 23:46:00,157.738,157.739,157.735,157.735,71099999.0
2007-01-29 23:47:00,157.738,157.745,157.735,157.74,87500001.0
2007-01-29 23:48:00,157.744,157.745,157.732,157.734,31200000.0
2007-01-29 23:49:00,157.73,157.735,157.724,157.731,98799999.0
2007-01-29 23:50:00,157.737,157.747,157.731,157.741,154599997.0
2007-01-29 23:51:00,157.739,157.759,157.739,157.753,122800002.0
2007-01-29 23:52:00,157.742,157.758,157.738,157.747,101899997.0
2007-01-29 23:53:00,157.762,157.765,157.754,157.76,127000002.0
2007-01-29 23:54:00,157.762,157.762,157.74,157.749,57599999.0
2007-01-29 23:55:00,157.747,157.755,157.74,157.74,143000001.0
2007-01-29 23:56:00,157.748,157.755,157.743,157.755,153099998.0
2007-01-29 23:57:00,157.747,157.752,157.742,157.752,28600000.0
2007-01-29 23:58:00,157.735,157.745,157.731,157.733,138199998.0
2007-01-29 23:59:00,157.728,157.734,157.719,157.734,178600003.0
2007-01-30 00:00:00,157.719,157.724,157.713,157.713,66299999.0
2007-01-30 00:01:00,157.712,157.737,157.712,157.726,68100000.0
2007-01-30 00:02:00,157.726,157.726,157.717,157.722,42700000.0
2007-01-30 00:03:00,157.729,157.731,157.725,157.725,92500000.0
2007-01-30 00:04:00,157.736,157.751,157.731,157.731,90499999.0
2007-01-30 00:05:00,157.736,157.746,157.735,157.74,157899999.0
2007-01-30 00:06:00,157.732,157.743,157.732,157.739,61200000.0
2007-01-30 00:07:00,157.735,157.746,157.734,157.734,70300001.0
2007-01-30 00:08:00,157.723,157.74,157.723,157.738,109499999.0
2007-01-30 00:09:00,157.747,157.751,157.738,157.741,58400000.0
2007-01-30 00:10:00,157.741,157.748,157.736,157.746,107699999.0
2007-01-30 00:11:00,157.735,157.735,157.722,157.723,49400000.0
2007-01-30 00:12:00,157.728,157.74,157.716,157.74,108399999.0
2007-01-30 00:13:00,157.737,157.744,157.733,157.744,183800001.0
2007-01-30 00:14:00,157.753,157.757,157.751,157.757,63599999.0
2007-01-30 00:15:00,157.767,157.769,157.748,157.754,138000001.0
2007-01-30 00:16:00,157.765,157.765,157.741,157.752,119500000.0
2007-01-30 00:17:00,157.76,157.767,157.753,157.765,105100001.0
2007-01-30 00:18:00,157.767,157.767,157.756,157.758,63899999.0
2007-01-30 00:19:00,157.756,157.765,157.75,157.76,73600000.0
2007-01-30 00:20:00,157.766,157.796,157.766,157.77,97700001.0
2007-01-30 00:21:00,157.762,157.776,157.762,157.774,80300000.0
2007-01-30 00:22:00,157.778,157.784,157.772,157.772,113699999.0
2007-01-30 00:23:00,157.772,157.772,157.759,157.765,47600000.0
2007-01-30 00:24:00,157.771,157.775,157.765,157.765,132200002.0
2007-01-30 00:25:00,157.772,157.773,157.763,157.773,71200000.0
2007-01-30 00:26:00,157.768,157.785,157.767,157.776,126900001.0
2007-01-30 00:27:00,157.776,157.776,157.774,157.774,5600000.0
2007-01-30 00:28:00,157.765,157.772,157.754,157.754,37100000.0
2007-01-30 00:29:00,157.778,157.781,157.773,157.779,33800000.0
2007-01-30 00:30:00,157.772,157.795,157.772,157.795,107100000.0
2007-01-30 00:31:00,157.8,157.807,157.783,157.786,78200000.0
2007-01-30 00:32:00,157.795,157.806,157.794,157.795,120900000.0
2007-01-30 00:33:00,157.798,157.798,157.783,157.783,56100001.0
2007-01-30 00:34:00,157.773,157.773,157.731,157.733,104600002.0
2007-01-30 00:35:00,157.742,157.761,157.742,157.756,90999999.0
2007-01-30 00:36:00,157.751,157.772,157.748,157.77,71600002.0
2007-01-30 00:37:00,157.771,157.775,157.758,157.775,66400000.0
2007-01-30 00:38:00,157.769,157.798,157.761,157.788,53900000.0
2007-01-30 00:39:00,157.793,157.81,157.79,157.81,121400000.0
2007-01-30 00:40:00,157.806,157.806,157.792,157.806,85099998.0
2007-01-30 00:41:00,157.811,157.819,157.811,157.812,62700001.0
2007-01-30 00:42:00,157.802,157.815,157.802,157.811,131899998.0
2007-01-30 00:43:00,157.818,157.825,157.809,157.811,129400000.0
2007-01-30 00:44:00,157.8,157.806,157.793,157.806,81400001.0
2007-01-30 00:45:00,157.805,157.805,157.795,157.799,35200000.0
2007-01-30 00:46:00,157.797,157.797,157.791,157.792,95099998.0
2007-01-30 00:47:00,157.791,157.793,157.772,157.772,78100001.0
2007-01-30 00:48:00,157.775,157.791,157.771,157.791,63200000.0
2007-01-30 00:49:00,157.788,157.8,157.781,157.798,55099999.0
2007-01-30 00:50:00,157.803,157.805,157.786,157.799,134200000.0
2007-01-30 00:51:00,157.802,157.802,157.787,157.798,99099999.0
2007-01-30 00:52:00,157.8,157.804,157.793,157.797,142600002.0
2007-01-30 00:53:00,157.792,157.792,157.749,157.756,151600000.0
2007-01-30 00:54:00,157.756,157.759,157.739,157.757,123799998.0
2007-01-30 00:55:00,157.743,157.759,157.73,157.73,141199997.0
2007-01-30 00:56:00,157.733,157.75,157.733,157.749,99600001.0
2007-01-30 00:57:00,157.748,157.755,157.745,157.747,169300000.0
2007-01-30 00:58:00,157.756,157.772,157.756,157.76,67999999.0
2007-01-30 00:59:00,157.758,157.76,157.749,157.758,46800000.0
2007-01-30 01:00:00,157.757,157.772,157.754,157.754,89300000.0
2007-01-30 01:01:00,157.756,157.773,157.745,157.773,81299999.0
2007-01-30 01:02:00,157.783,157.783,157.773,157.783,66600001.0
2007-01-30 01:03:00,157.77,157.77,157.757,157.766,58900000.0
2007-01-30 01:04:00,157.757,157.768,157.755,157.768,141300002.0
2007-01-30 01:05:00,157.772,157.784,157.767,157.774,51000000.0
2007-01-30 01:06:00,157.77,157.77,157.767,157.767,40800000.0
2007-01-30 01:07:00,157.77,157.77,157.765,157.77,59700000.0
2007-01-30 01:08:00,157.77,157.77,157.77,157.77,29600000.0
2007-01-30 01:09:00,157.77,157.778,157.764,157.765,74700000.0
2007-01-30 01:10:00,157.757,157.762,157.74,157.74,79100000.0
2007-01-30 01:11:00,157.745,157.755,157.745,157.75,63200000.0
2007-01-30 01:12:00,157.755,157.755,157.745,157.75,149200000.0
2007-01-30 01:13:00,157.748,157.748,157.733,157.733,146700001.0
2007-01-30 01:14:00,157.728,157.738,157.726,157.738,80100001.0
2007-01-30 01:15:00,157.748,157.748,157.736,157.737,96400002.0
2007-01-30 01:16:00,157.744,157.744,157.73,157.737,103399999.0
2007-01-30 01:17:00,157.733,157.745,157.73,157.73,167299995.0
2007-01-30 01:18:00,157.745,157.748,157.743,157.748,44200001.0
2007-01-30 01:19:00,157.747,157.747,157.737,157.742,73400000.0
2007-01-30 01:20:00,157.753,157.761,157.753,157.753,38700000.0
2007-01-30 01:21:00,157.745,157.755,157.745,157.754,92600001.0
2007-01-30 01:22:00,157.755,157.765,157.755,157.76,108399998.0
2007-01-30 01:23:00,157.761,157.768,157.753,157.768,89199999.0
2007-01-30 01:24:00,157.765,157.765,157.74,157.74,59600000.0
2007-01-30 01:25:00,157.777,157.789,157.769,157.789,69499999.0
2007-01-30 01:26:00,157.789,157.8,157.775,157.796,107400001.0
2007-01-30 01:27:00,157.802,157.807,157.794,157.8,139200002.0
2007-01-30 01:28:00,157.8,157.811,157.8,157.8,61800001.0
2007-01-30 01:29:00,157.803,157.803,157.79,157.801,55500000.0
2007-01-30 01:30:00,157.798,157.811,157.794,157.806,126200001.0
2007-01-30 01:31:00,157.811,157.813,157.802,157.805,130900000.0
2007-01-30 01:32:00,157.793,157.81,157.79,157.81,93099999.0
2007-01-30 01:33:00,157.802,157.809,157.8,157.808,92299998.0
2007-01-30 01:34:00,157.814,157.814,157.79,157.798,132699999.0
2007-01-30 01:35:00,157.806,157.813,157.798,157.813,141500000.0
2007-01-30 01:36:00,157.809,157.812,157.804,157.804,36400001.0
2007-01-30 01:37:00,157.799,157.799,157.793,157.797,170099996.0
2007-01-30 01:38:00,157.804,157.815,157.804,157.804,32300000.0
2007-01-30 01:39:00,157.804,157.804,157.776,157.776,73399999.0
2007-01-30 01:40:00,157.775,157.784,157.774,157.78,64200000.0
2007-01-30 01:41:00,157.776,157.782,157.768,157.769,96000002.0
2007-01-30 01:42:00,157.775,157.778,157.764,157.778,137900000.0
2007-01-30 01:43:00,157.775,157.781,157.767,157.767,117800002.0
2007-01-30 01:44:00,157.762,157.778,157.762,157.77,106799998.0
2007-01-30 01:45:00,157.77,157.78,157.755,157.78,167999996.0
2007-01-30 01:46:00,157.779,157.779,157.775,157.778,89699999.0
2007-01-30 01:47:00,157.777,157.777,157.768,157.768,98700001.0
2007-01-30 01:48:00,157.774,157.779,157.769,157.779,67300000.0
2007-01-30 01:49:00,157.767,157.768,157.755,157.768,94200000.0
2007-01-30 01:50:00,157.727,157.727,157.673,157.717,180600000.0
2007-01-30 01:51:00,157.728,157.732,157.717,157.722,147300000.0
2007-01-30 01:52:00,157.727,157.798,157.727,157.798,46600000.0
2007-01-30 01:53:00,157.81,157.812,157.787,157.79,213599997.0
2007-01-30 01:54:00,157.788,157.788,157.76,157.76,131899999.0
2007-01-30 01:55:00,157.763,157.779,157.748,157.779,116400000.0
2007-01-30 01:56:00,157.781,157.796,157.77,157.796,153699999.0
2007-01-30 01:57:00,157.805,157.809,157.791,157.797,178799999.0
2007-01-30 01:58:00,157.802,157.803,157.802,157.803,23200000.0
2007-01-30 01:59:00,157.792,157.792,157.772,157.78,80700000.0
2007-01-30 02:00:00,157.765,157.772,157.75,157.763,116699999.0
2007-01-30 02:01:00,157.761,157.761,157.735,157.735,97899998.0
2007-01-30 02:02:00,157.741,157.752,157.739,157.743,119100001.0
2007-01-30 02:03:00,157.755,157.766,157.747,157.747,149500000.0
2007-01-30 02:04:00,157.754,157.765,157.748,157.748,85200001.0
2007-01-30 02:05:00,157.74,157.748,157.74,157.741,101500000.0
2007-01-30 02:06:00,157.745,157.757,157.74,157.748,78699999.0
2007-01-30 02:07:00,157.734,157.734,157.698,157.705,94400000.0
2007-01-30 02:08:00,157.698,157.703,157.679,157.703,110599996.0
2007-01-30 02:09:00,157.707,157.708,157.706,157.708,93000003.0
2007-01-30 02:10:00,157.7,157.7,157.674,157.68,85899998.0
2007-01-30 02:11:00,157.677,157.691,157.672,157.691,74299999.0
2007-01-30 02:12:00,157.691,157.693,157.673,157.673,106499999.0
2007-01-30 02:13:00,157.665,157.695,157.665,157.691,99000002.0
2007-01-30 02:14:00,157.683,157.683,157.653,157.668,120599999.0
2007-01-30 02:15:00,157.68,157.691,157.672,157.685,56500000.0
2007-01-30 02:16:00,157.695,157.706,157.682,157.685,101700002.0
2007-01-30 02:17:00,157.717,157.734,157.716,157.716,71399999.0
2007-01-30 02:18:00,157.705,157.713,157.698,157.709,105400003.0
2007-01-30 02:19:00,157.698,157.708,157.698,157.708,122400003.0
2007-01-30 02:20:00,157.706,157.706,157.686,157.686,74200001.0
2007-01-30 02:21:00,157.706,157.711,157.7,157.701,47900000.0
2007-01-30 02:22:00,157.709,157.718,157.703,157.708,168700001.0
2007-01-30 02:23:00,157.717,157.719,157.705,157.705,128600000.0
2007-01-30 02:24:00,157.714,157.725,157.713,157.725,66099999.0
2007-01-30 02:25:00,157.714,157.719,157.713,157.713,120500001.0
2007-01-30 02:26:00,157.71,157.716,157.71,157.716,147299996.0
2007-01-30 02:27:00,157.711,157.711,157.704,157.708,73400001.0
2007-01-30 02:28:00,157.704,157.705,157.684,157.684,93400001.0
2007-01-30 02:29:00,157.682,157.69,157.676,157.689,182099999.0
2007-01-30 02:30:00,157.694,157.697,157.685,157.693,159800001.0
2007-01-30 02:31:00,157.696,157.699,157.684,157.691,109100000.0
2007-01-30 02:32:00,157.697,157.697,157.675,157.678,84500000.0
2007-01-30 02:33:00,157.673,157.673,157.645,157.649,126700004.0
2007-01-30 02:34:00,157.633,157.641,157.624,157.631,76700000.0
2007-01-30 02:35:00,157.623,157.623,157.584,157.595,46200000.0
2007-01-30 02:36:00,157.584,157.584,157.526,157.526,88300000.0
2007-01-30 02:37:00,157.524,157.53,157.507,157.507,106500001.0
2007-01-30 02:38:00,157.495,157.507,157.482,157.505,33200000.0
2007-01-30 02:39:00,157.517,157.534,157.517,157.523,77900000.0
2007-01-30 02:40:00,157.512,157.514,157.487,157.491,122500000.0
2007-01-30 02:41:00,157.486,157.492,157.471,157.491,98799999.0
2007-01-30 02:42:00,157.491,157.498,157.485,157.485,100700001.0
2007-01-30 02:43:00,157.463,157.463,157.438,157.439,82299999.0
2007-01-30 02:44:00,157.427,157.429,157.41,157.41,70400001.0
2007-01-30 02:45:00,157.412,157.415,157.398,157.408,252299996.0
2007-01-30 02:46:00,157.419,157.428,157.401,157.423,75700000.0
2007-01-30 02:47:00,157.441,157.455,157.43,157.455,16800000.0
2007-01-30 02:48:00,157.467,157.486,157.467,157.481,53999999.0
2007-01-30 02:49:00,157.483,157.489,157.477,157.485,80700000.0
2007-01-30 02:50:00,157.482,157.489,157.459,157.459,62700001.0
2007-01-30 02:51:00,157.443,157.454,157.443,157.449,62000000.0
2007-01-30 02:52:00,157.442,157.46,157.433,157.46,109400000.0
2007-01-30 02:53:00,157.463,157.468,157.447,157.46,61900000.0
2007-01-30 02:54:00,157.457,157.457,157.441,157.441,69799999.0
2007-01-30 02:55:00,157.457,157.473,157.457,157.467,27500000.0
2007-01-30 02:56:00,157.473,157.481,157.464,157.48,84599999.0
2007-01-30 02:57:00,157.48,157.48,157.462,157.475,61600000.0
2007-01-30 02:58:00,157.493,157.5,157.483,157.491,75100000.0
2007-01-30 02:59:00,157.482,157.512,157.477,157.505,87299999.0
2007-01-30 03:00:00,157.514,157.524,157.505,157.519,144499997.0
2007-01-30 03:01:00,157.526,157.541,157.525,157.541,47100000.0
2007-01-30 03:02:00,157.547,157.576,157.547,157.57,54000000.0
2007-01-30 03:03:00,157.571,157.573,157.56,157.566,45999999.0
2007-01-30 03:04:00,157.561,157.591,157.561,157.59,120699998.0
2007-01-30 03:05:00,157.582,157.582,157.544,157.56,221099998.0
2007-01-30 03:06:00,157.566,157.572,157.558,157.558,84999998.0
2007-01-30 03:07:00,157.562,157.569,157.543,157.55,71800001.0
2007-01-30 03:08:00,157.548,157.564,157.54,157.563,90300000.0
2007-01-30 03:09:00,157.569,157.581,157.564,157.581,25900000.0
2007-01-30 03:10:00,157.565,157.578,157.558,157.566,95100000.0
2007-01-30 03:11:00,157.574,157.584,157.561,157.576,197700002.0
2007-01-30 03:12:00,157.56,157.572,157.557,157.557,75500001.0
2007-01-30 03:13:00,157.558,157.558,157.55,157.55,37000000.0
2007-01-30 03:14:00,157.542,157.542,157.528,157.533,51400000.0
2007-01-30 03:15:00,157.534,157.534,157.514,157.514,49200000.0
2007-01-30 03:16:00,157.504,157.53,157.504,157.528,210400002.0
2007-01-30 03:17:00,157.522,157.527,157.508,157.527,148800000.0
2007-01-30 03:18:00,157.522,157.522,157.511,157.511,84600001.0
2007-01-30 03:19:00,157.504,157.506,157.504,157.506,13600000.0
2007-01-30 03:20:00,157.508,157.527,157.502,157.52,141499998.0
2007-01-30 03:21:00,157.532,157.533,157.517,157.533,104699997.0
2007-01-30 03:22:00,157.52,157.527,157.505,157.527,177400002.0
2007-01-30 03:23:00,157.521,157.527,157.517,157.523,65899998.0
2007-01-30 03:24:00,157.533,157.541,157.533,157.534,79300001.0
2007-01-30 03:25:00,157.528,157.53,157.519,157.522,179800000.0
2007-01-30 03:26:00,157.528,157.538,157.522,157.522,64299999.0
2007-01-30 03:27:00,157.527,157.548,157.527,157.545,80799999.0
2007-01-30 03:28:00,157.536,157.536,157.534,157.534,66200002.0
2007-01-30 03:29:00,157.531,157.538,157.531,157.538,43900000.0
2007-01-30 03:30:00,157.533,157.545,157.533,157.545,128500000.0
2007-01-30 03:31:00,157.536,157.536,157.527,157.536,81499998.0
2007-01-30 03:32:00,157.534,157.535,157.523,157.53,89000000.0
2007-01-30 03:33:00,157.526,157.526,157.514,157.524,84000001.0
2007-01-30 03:34:00,157.519,157.534,157.519,157.533,66400000.0
2007-01-30 03:35:00,157.536,157.536,157.526,157.526,6800000.0
2007-01-30 03:36:00,157.525,157.541,157.52,157.541,78300000.0
2007-01-30 03:37:00,157.543,157.553,157.536,157.547,119400002.0
2007-01-30 03:38:00,157.548,157.564,157.546,157.564,93100002.0
2007-01-30 03:39:00,157.561,157.572,157.546,157.572,102999998.0
2007-01-30 03:40:00,157.576,157.588,157.575,157.578,47100000.0
2007-01-30 03:41:00,157.576,157.594,157.574,157.592,56600001.0
2007-01-30 03:42:00,157.595,157.601,157.594,157.597,93799997.0
2007-01-30 03:43:00,157.593,157.611,157.593,157.609,184699996.0
2007-01-30 03:44:00,157.607,157.607,157.598,157.603,78300000.0
2007-01-30 03:45:00,157.608,157.62,157.6,157.62,68700000.0
2007-01-30 03:46:00,157.612,157.62,157.609,157.609,123400002.0
2007-01-30 03:47:00,157.601,157.608,157.6,157.605,76700001.0
2007-01-30 03:48:00,157.606,157.612,157.596,157.607,108700001.0
2007-01-30 03:49:00,157.604,157.614,157.602,157.614,52000000.0
2007-01-30 03:50:00,157.615,157.623,157.615,157.622,77600002.0
2007-01-30 03:51:00,157.633,157.633,157.618,157.625,127900001.0
2007-01-30 03:52:00,157.628,157.642,157.626,157.642,113700003.0
2007-01-30 03:53:00,157.638,157.65,157.636,157.643,91900001.0
2007-01-30 03:54:00,157.638,157.656,157.631,157.631,67300000.0
2007-01-30 03:55:00,157.647,157.661,157.629,157.656,97900002.0
2007-01-30 03:56:00,157.661,157.669,157.661,157.662,52600000.0
2007-01-30 03:57:00,157.667,157.67,157.658,157.659,45600000.0
2007-01-30 03:58:00,157.668,157.672,157.661,157.661,107500001.0
2007-01-30 03:59:00,157.662,157.688,157.662,157.688,52100000.0
2007-01-30 04:00:00,157.686,157.702,157.686,157.692,92799999.0
2007-01-30 04:01:00,157.689,157.697,157.68,157.685,66400001.0
2007-01-30 04:02:00,157.681,157.681,157.673,157.673,25900000.0
2007-01-30 04:03:00,157.673,157.673,157.66,157.66,4800000.0
2007-01-30 04:04:00,157.664,157.664,157.651,157.664,50600000.0
2007-01-30 04:05:00,157.665,157.67,157.663,157.665,144300003.0
2007-01-30 04:06:00,157.668,157.668,157.657,157.666,96700000.0
2007-01-30 04:07:00,157.662,157.662,157.65,157.651,130099997.0
2007-01-30 04:08:00,157.666,157.666,157.651,157.664,82099998.0
2007-01-30 04:09:00,157.657,157.676,157.655,157.655,119299999.0
2007-01-30 04:10:00,157.651,157.652,157.643,157.651,78599998.0
2007-01-30 04:11:00,157.65,157.656,157.647,157.651,98000000.0
2007-01-30 04:12:00,157.652,157.653,157.637,157.637,53999999.0
2007-01-30 04:13:00,157.646,157.656,157.646,157.652,74399999.0
2007-01-30 04:14:00,157.658,157.658,157.648,157.649,153599999.0
2007-01-30 04:15:00,157.634,157.638,157.626,157.63,146899995.0
2007-01-30 04:16:00,157.629,157.649,157.629,157.639,74199999.0
2007-01-30 04:17:00,157.65,157.655,157.645,157.65,39100000.0
2007-01-30 04:18:00,157.648,157.658,157.64,157.653,71900000.0
2007-01-30 04:19:00,157.662,157.678,157.662,157.677,115299999.0
2007-01-30 04:20:00,157.68,157.68,157.653,157.653,138200001.0
2007-01-30 04:21:00,157.658,157.669,157.652,157.659,112899998.0
2007-01-30 04:22:00,157.659,157.668,157.644,157.66,107899999.0
2007-01-30 04:23:00,157.659,157.668,157.654,157.656,127600000.0
2007-01-30 04:24:00,157.672,157.683,157.672,157.68,80700000.0
2007-01-30 04:25:00,157.677,157.692,157.677,157.686,89999999.0
2007-01-30 04:26:00,157.685,157.695,157.682,157.69,67600000.0
2007-01-30 04:27:00,157.684,157.684,157.661,157.669,30500000.0
2007-01-30 04:28:00,157.671,157.685,157.665,157.685,64100000.0
2007-01-30 04:29:00,157.68,157.688,157.672,157.679,102300001.0
2007-01-30 04:30:00,157.679,157.679,157.669,157.676,94799998.0
2007-01-30 04:31:00,157.68,157.684,157.669,157.677,85200002.0
2007-01-30 04:32:00,157.683,157.683,157.665,157.682,51400001.0
2007-01-30 04:33:00,157.68,157.681,157.666,157.672,119599997.0
2007-01-30 04:34:00,157.673,157.673,157.662,157.662,39200000.0
2007-01-30 04:35:00,157.661,157.666,157.639,157.652,107899998.0
2007-01-30 04:36:00,157.639,157.65,157.633,157.65,103200003.0
2007-01-30 04:37:00,157.657,157.665,157.652,157.66,123099999.0
2007-01-30 04:38:00,157.653,157.679,157.653,157.672,104700002.0
2007-01-30 04:39:00,157.675,157.679,157.664,157.671,29500000.0
2007-01-30 04:40:00,157.683,157.683,157.674,157.683,67599999.0
2007-01-30 04:41:00,157.682,157.688,157.669,157.674,209200000.0
2007-01-30 04:42:00,157.687,157.696,157.68,157.682,81600000.0
2007-01-30 04:43:00,157.68,157.685,157.676,157.684,102500000.0
2007-01-30 04:44:00,157.69,157.694,157.683,157.684,60099999.0
2007-01-30 04:45:00,157.678,157.687,157.676,157.677,82599999.0
2007-01-30 04:46:00,157.67,157.67,157.653,157.663,45899999.0
2007-01-30 04:47:00,157.663,157.671,157.653,157.671,58100000.0
2007-01-30 04:48:00,157.675,157.675,157.67,157.67,9600000.0
2007-01-30 04:49:00,157.673,157.684,157.672,157.68,154799999.0
2007-01-30 04:50:00,157.678,157.678,157.669,157.672,102799998.0
2007-01-30 04:51:00,157.672,157.678,157.669,157.678,66699998.0
2007-01-30 04:52:00,157.688,157.689,157.68,157.689,35900000.0
2007-01-30 04:53:00,157.693,157.693,157.682,157.689,26700000.0
2007-01-30 04:54:00,157.693,157.699,157.691,157.697,40600000.0
2007-01-30 04:55:00,157.694,157.694,157.68,157.68,153200004.0
2007-01-30 04:56:00,157.688,157.689,157.669,157.688,92799999.0
2007-01-30 04:57:00,157.69,157.698,157.689,157.698,88700000.0
2007-01-30 04:58:00,157.699,157.711,157.699,157.704,131999996.0
2007-01-30 04:59:00,157.693,157.706,157.693,157.7,66200000.0
2007-01-30 05:00:00,157.705,157.72,157.705,157.708,94200001.0
2007-01-30 05:01:00,157.703,157.718,157.703,157.711,91099997.0
2007-01-30 05:02:00,157.701,157.707,157.701,157.707,93599998.0
2007-01-30 05:03:00,157.709,157.713,157.702,157.702,77800001.0
2007-01-30 05:04:00,157.701,157.717,157.701,157.717,71400000.0
2007-01-30 05:05:00,157.713,157.714,157.712,157.714,49300001.0
2007-01-30 05:06:00,157.705,157.719,157.701,157.711,52699999.0
2007-01-30 05:07:00,157.709,157.717,157.702,157.705,56500000.0
2007-01-30 05:08:00,157.707,157.725,157.707,157.725,54300000.0
2007-01-30 05:09:00,157.73,157.73,157.711,157.724,50800000.0
2007-01-30 05:10:00,157.718,157.733,157.718,157.73,66399999.0
2007-01-30 05:11:00,157.737,157.737,157.722,157.735,110200000.0
2007-01-30 05:12:00,157.729,157.738,157.721,157.736,127499998.0
2007-01-30 05:13:00,157.735,157.736,157.727,157.727,78200000.0
2007-01-30 05:14:00,157.732,157.732,157.72,157.72,145500004.0
2007-01-30 05:15:00,157.724,157.727,157.72,157.727,117500000.0
2007-01-30 05:16:00,157.727,157.73,157.711,157.718,84200001.0
2007-01-30 05:17:00,157.708,157.722,157.708,157.713,65200000.0
2007-01-30 05:18:00,157.723,157.723,157.712,157.723,43400000.0
2007-01-30 05:19:00,157.722,157.722,157.713,157.722,40000000.0
2007-01-30 05:20:00,157.727,157.73,157.72,157.73,66500000.0
2007-01-30 05:21:00,157.732,157.743,157.728,157.728,239600002.0
2007-01-30 05:22:00,157.74,157.745,157.735,157.735,92000003.0
2007-01-30 05:23:00,157.718,157.741,157.718,157.741,36800000.0
2007-01-30 05:24:00,157.747,157.75,157.744,157.75,34400000.0
2007-01-30 05:25:00,157.748,157.755,157.745,157.755,98300000.0
2007-01-30 05:26:00,157.757,157.757,157.749,157.75,17400000.0
2007-01-30 05:27:00,157.757,157.758,157.757,157.758,8000000.0
2007-01-30 05:28:00,157.766,157.775,157.764,157.775,164300001.0
2007-01-30 05:29:00,157.777,157.777,157.759,157.772,118700003.0
2007-01-30 05:30:00,157.783,157.793,157.783,157.793,18900000.0
2007-01-30 05:31:00,157.813,157.813,157.806,157.811,35600000.0
2007-01-30 05:32:00,157.819,157.825,157.806,157.806,37800000.0
2007-01-30 05:33:00,157.817,157.823,157.811,157.823,50100000.0
2007-01-30 05:34:00,157.818,157.826,157.812,157.826,128100001.0
2007-01-30 05:35:00,157.821,157.823,157.811,157.821,86800000.0
2007-01-30 05:36:00,157.813,157.825,157.812,157.814,110199999.0
2007-01-30 05:37:00,157.803,157.822,157.803,157.818,49600000.0
2007-01-30 05:38:00,157.816,157.82,157.811,157.817,46400000.0
2007-01-30 05:39:00,157.818,157.818,157.812,157.813,240899997.0
2007-01-30 05:40:00,157.82,157.831,157.807,157.831,146299997.0
2007-01-30 05:41:00,157.839,157.865,157.839,157.86,49200000.0
2007-01-30 05:42:00,157.878,157.886,157.872,157.877,129699998.0
2007-01-30 05:43:00,157.887,157.888,157.872,157.872,65600000.0
2007-01-30 05:44:00,157.865,157.875,157.862,157.862,96000001.0
2007-01-30 05:45:00,157.872,157.876,157.862,157.876,67500000.0
2007-01-30 05:46:00,157.872,157.873,157.865,157.865,96099998.0
2007-01-30 05:47:00,157.861,157.867,157.858,157.861,64400000.0
2007-01-30 05:48:00,157.869,157.869,157.866,157.866,21599999.0
2007-01-30 05:49:00,157.873,157.873,157.854,157.86,117600000.0
2007-01-30 05:50:00,157.866,157.869,157.859,157.868,62300000.0
2007-01-30 05:51:00,157.872,157.881,157.869,157.869,70500000.0
2007-01-30 05:52:00,157.863,157.882,157.863,157.876,153800002.0
2007-01-30 05:53:00,157.879,157.879,157.867,157.868,56300000.0
2007-01-30 05:54:00,157.87,157.87,157.87,157.87,50400000.0
2007-01-30 05:55:00,157.868,157.87,157.86,157.87,126100001.0
2007-01-30 05:56:00,157.86,157.867,157.854,157.866,72899999.0
2007-01-30 05:57:00,157.866,157.877,157.866,157.877,28500000.0
2007-01-30 05:58:00,157.874,157.877,157.854,157.877,125200002.0
2007-01-30 05:59:00,157.878,157.89,157.873,157.88,104999999.0
2007-01-30 06:00:00,157.871,157.883,157.865,157.873,166300003.0
2007-01-30 06:01:00,157.867,157.867,157.867,157.867,4000000.0
2007-01-30 06:02:00,157.868,157.885,157.866,157.885,73600000.0
2007-01-30 06:03:00,157.888,157.888,157.867,157.867,102100000.0
2007-01-30 06:04:00,157.892,157.895,157.883,157.895,59700000.0
2007-01-30 06:05:00,157.89,157.89,157.869,157.883,128599995.0
2007-01-30 06:06:00,157.879,157.885,157.871,157.871,76000001.0
2007-01-30 06:07:00,157.867,157.893,157.867,157.886,109600001.0
2007-01-30 06:08:00,157.895,157.895,157.875,157.887,139700000.0
2007-01-30 06:09:00,157.889,157.901,157.889,157.897,55700001.0
2007-01-30 06:10:00,157.9,157.9,157.895,157.895,95100000.0
2007-01-30 06:11:00,157.896,157.912,157.896,157.91,128600000.0
2007-01-30 06:12:00,157.906,157.941,157.906,157.941,103200002.0
2007-01-30 06:13:00,157.947,157.952,157.936,157.936,54900000.0
2007-01-30 06:14:00,157.937,157.949,157.935,157.94,170100001.0
2007-01-30 06:15:00,157.942,157.942,157.929,157.933,39900000.0
2007-01-30 06:16:00,157.938,157.948,157.929,157.941,103799999.0
2007-01-30 06:17:00,157.935,157.948,157.935,157.947,113299999.0
2007-01-30 06:18:00,157.928,157.939,157.922,157.925,40900000.0
2007-01-30 06:19:00,157.922,157.922,157.904,157.914,70800000.0
2007-01-30 06:20:00,157.922,157.923,157.911,157.923,54300000.0
2007-01-30 06:21:00,157.909,157.922,157.907,157.911,149199998.0
2007-01-30 06:22:00,157.917,157.937,157.913,157.937,104900000.0
2007-01-30 06:23:00,157.943,157.955,157.929,157.953,81100000.0
2007-01-30 06:24:00,157.957,157.964,157.953,157.953,140500001.0
2007-01-30 06:25:00,157.96,157.971,157.957,157.961,88400000.0
2007-01-30 06:26:00,157.955,157.955,157.943,157.943,25800000.0
2007-01-30 06:27:00,157.938,157.938,157.915,157.915,41300000.0
2007-01-30 06:28:00,157.915,157.934,157.913,157.913,64800000.0
2007-01-30 06:29:00,157.92,157.933,157.919,157.93,138600003.0
2007-01-30 06:30:00,157.923,157.923,157.9,157.9,89600000.0
2007-01-30 06:31:00,157.912,157.913,157.909,157.911,145500000.0
2007-01-30 06:32:00,157.906,157.906,157.888,157.89,70799998.0
2007-01-30 06:33:00,157.892,157.897,157.875,157.875,69700001.0
2007-01-30 06:34:00,157.873,157.874,157.862,157.864,88300000.0
2007-01-30 06:35:00,157.858,157.868,157.857,157.86,111499999.0
2007-01-30 06:36:00,157.867,157.869,157.851,157.853,77700001.0
2007-01-30 06:37:00,157.852,157.852,157.84,157.84,31400000.0
2007-01-30 06:38:00,157.848,157.858,157.848,157.858,37599999.0
2007-01-30 06:39:00,157.863,157.868,157.858,157.868,59900000.0
2007-01-30 06:40:00,157.868,157.888,157.868,157.875,122000000.0
2007-01-30 06:41:00,157.875,157.88,157.875,157.88,49800000.0
2007-01-30 06:42:00,157.881,157.893,157.879,157.887,44200000.0
2007-01-30 06:43:00,157.893,157.903,157.891,157.903,86899997.0
2007-01-30 06:44:00,157.907,157.907,157.868,157.868,49600000.0
2007-01-30 06:45:00,157.874,157.885,157.874,157.88,115599998.0
2007-01-30 06:46:00,157.874,157.878,157.864,157.864,124300000.0
2007-01-30 06:47:00,157.873,157.891,157.862,157.891,86700001.0
2007-01-30 06:48:00,157.901,157.901,157.891,157.897,62699999.0
2007-01-30 06:49:00,157.903,157.908,157.888,157.901,49400000.0
2007-01-30 06:50:00,157.9,157.903,157.887,157.895,141800000.0
2007-01-30 06:51:00,157.89,157.895,157.883,157.89,57700000.0
2007-01-30 06:52:00,157.888,157.91,157.888,157.9,147800000.0
2007-01-30 06:53:00,157.914,157.923,157.907,157.923,80000000.0
2007-01-30 06:54:00,157.925,157.93,157.912,157.927,70400000.0
2007-01-30 06:55:00,157.923,157.934,157.923,157.924,181099996.0
2007-01-30 06:56:00,157.933,157.942,157.923,157.939,159500005.0
2007-01-30 06:57:00,157.942,157.942,157.922,157.928,78300000.0
2007-01-30 06:58:00,157.926,157.926,157.908,157.915,205899999.0
2007-01-30 06:59:00,157.907,157.917,157.907,157.911,53700000.0
2007-01-30 07:00:00,157.912,157.912,157.896,157.897,65100000.0
2007-01-30 07:01:00,157.9,157.908,157.896,157.901,161599998.0
2007-01-30 07:02:00,157.906,157.906,157.891,157.895,105500000.0
2007-01-30 07:03:00,157.895,157.895,157.873,157.88,89399999.0
2007-01-30 07:04:00,157.878,157.878,157.863,157.872,81399999.0
2007-01-30 07:05:00,157.865,157.879,157.861,157.87,130300005.0
2007-01-30 07:06:00,157.868,157.868,157.852,157.854,115100003.0
2007-01-30 07:07:00,157.858,157.858,157.827,157.827,61500000.0
2007-01-30 07:08:00,157.812,157.823,157.805,157.819,116699997.0
2007-01-30 07:09:00,157.817,157.844,157.816,157.844,116700000.0
2007-01-30 07:10:00,157.846,157.857,157.846,157.848,71199999.0
2007-01-30 07:11:00,157.85,157.858,157.846,157.851,158799999.0
2007-01-30 07:12:00,157.852,157.854,157.845,157.849,110199997.0
2007-01-30 07:13:00,157.852,157.854,157.846,157.849,82299999.0
2007-01-30 07:14:00,157.839,157.865,157.839,157.865,95599999.0
2007-01-30 07:15:00,157.853,157.878,157.85,157.868,80800001.0
2007-01-30 07:16:00,157.868,157.878,157.856,157.856,75100000.0
2007-01-30 07:17:00,157.852,157.862,157.843,157.862,43100000.0
2007-01-30 07:18:00,157.855,157.855,157.851,157.851,83099999.0
2007-01-30 07:19:00,157.849,157.865,157.849,157.865,48600000.0
2007-01-30 07:20:00,157.861,157.874,157.861,157.874,79100000.0
2007-01-30 07:21:00,157.863,157.871,157.861,157.864,49600000.0
2007-01-30 07:22:00,157.865,157.867,157.858,157.863,99400002.0
2007-01-30 07:23:00,157.88,157.88,157.864,157.873,61600000.0
2007-01-30 07:24:00,157.872,157.873,157.862,157.862,48300000.0
2007-01-30 07:25:00,157.848,157.866,157.848,157.862,85000000.0
2007-01-30 07:26:00,157.866,157.878,157.86,157.876,62000000.0
2007-01-30 07:27:00,157.874,157.874,157.859,157.859,64999999.0
2007-01-30 07:28:00,157.865,157.868,157.861,157.868,89700001.0
2007-01-30 07:29:00,157.865,157.871,157.859,157.862,54700000.0
2007-01-30 07:30:00,157.857,157.865,157.857,157.865,41600000.0
2007-01-30 07:31:00,157.87,157.871,157.858,157.858,103100002.0
2007-01-30 07:32:00,157.87,157.873,157.866,157.866,59699999.0
2007-01-30 07:33:00,157.871,157.884,157.871,157.88,75100001.0
2007-01-30 07:34:00,157.882,157.899,157.875,157.899,97599998.0
2007-01-30 07:35:00,157.898,157.903,157.884,157.888,74700001.0
2007-01-30 07:36:00,157.89,157.89,157.885,157.885,9600000.0
2007-01-30 07:37:00,157.886,157.895,157.884,157.884,87100001.0
2007-01-30 07:38:00,157.88,157.893,157.88,157.893,68300001.0
2007-01-30 07:39:00,157.885,157.899,157.885,157.891,122299999.0
2007-01-30 07:40:00,157.884,157.894,157.882,157.89,103799998.0
2007-01-30 07:41:00,157.89,157.902,157.89,157.9,158199998.0
2007-01-30 07:42:00,157.902,157.91,157.88,157.907,68700001.0
2007-01-30 07:43:00,157.898,157.907,157.884,157.907,156400000.0
2007-01-30 07:44:00,157.905,157.907,157.894,157.907,92199999.0
2007-01-30 07:45:00,157.905,157.915,157.905,157.91,142800003.0
2007-01-30 07:46:00,157.912,157.912,157.91,157.91,13600000.0
2007-01-30 07:47:00,157.906,157.906,157.892,157.894,28000000.0
2007-01-30 07:48:00,157.892,157.903,157.892,157.898,88400002.0
2007-01-30 07:49:00,157.899,157.906,157.891,157.894,136999996.0
2007-01-30 07:50:00,157.895,157.895,157.885,157.895,41400000.0
2007-01-30 07:51:00,157.885,157.885,157.876,157.879,44599999.0
2007-01-30 07:52:00,157.875,157.878,157.863,157.863,66100000.0
2007-01-30 07:53:00,157.869,157.878,157.867,157.877,183800001.0
2007-01-30 07:54:00,157.87,157.883,157.87,157.874,77899998.0
2007-01-30 07:55:00,157.881,157.901,157.881,157.901,101600000.0
2007-01-30 07:56:00,157.902,157.903,157.89,157.895,86600000.0
2007-01-30 07:57:00,157.917,157.933,157.905,157.905,118899998.0
2007-01-30 07:58:00,157.913,157.927,157.91,157.926,111899998.0
2007-01-30 07:59:00,157.921,157.931,157.92,157.931,67000000.0
2007-01-30 08:00:00,157.925,157.925,157.907,157.922,91600001.0
2007-01-30 08:01:00,157.927,157.937,157.926,157.937,60100002.0
2007-01-30 08:02:00,157.934,157.934,157.92,157.92,42800000.0
2007-01-30 08:03:00,157.901,157.912,157.901,157.912,80000000.0
2007-01-30 08:04:00,157.915,157.916,157.908,157.915,89200000.0
2007-01-30 08:05:00,157.913,157.922,157.91,157.92,107299999.0
2007-01-30 08:06:00,157.928,157.928,157.898,157.907,85299998.0
2007-01-30 08:07:00,157.9,157.9,157.892,157.892,105500002.0
2007-01-30 08:08:00,157.899,157.905,157.897,157.897,57700000.0
2007-01-30 08:09:00,157.902,157.909,157.895,157.895,193600000.0
2007-01-30 08:10:00,157.903,157.907,157.899,157.902,120499999.0
2007-01-30 08:11:00,157.892,157.892,157.876,157.887,151699997.0
2007-01-30 08:12:00,157.888,157.888,157.88,157.882,119600002.0
2007-01-30 08:13:00,157.892,157.899,157.878,157.879,83299998.0
2007-01-30 08:14:00,157.875,157.888,157.875,157.888,123200000.0
2007-01-30 08:15:00,157.88,157.891,157.87,157.877,82099999.0
2007-01-30 08:16:00,157.874,157.89,157.874,157.89,94800000.0
2007-01-30 08:17:00,157.888,157.888,157.887,157.887,16800000.0
2007-01-30 08:18:00,157.88,157.885,157.877,157.884,47899999.0
2007-01-30 08:19:00,157.893,157.894,157.882,157.894,43500000.0
2007-01-30 08:20:00,157.883,157.883,157.865,157.872,145100001.0
2007-01-30 08:21:00,157.857,157.875,157.857,157.865,96000000.0
2007-01-30 08:22:00,157.866,157.871,157.866,157.868,85700001.0
2007-01-30 08:23:00,157.851,157.851,157.823,157.835,125199998.0
2007-01-30 08:24:00,157.839,157.842,157.83,157.84,88400001.0
2007-01-30 08:25:00,157.836,157.838,157.826,157.834,187100002.0
2007-01-30 08:26:00,157.839,157.87,157.834,157.87,60600000.0
2007-01-30 08:27:00,157.879,157.908,157.879,157.893,47400000.0
2007-01-30 08:28:00,157.898,157.898,157.887,157.888,76700000.0
2007-01-30 08:29:00,157.906,157.906,157.896,157.9,134200002.0
2007-01-30 08:30:00,157.895,157.898,157.864,157.864,59600001.0
2007-01-30 08:31:00,157.85,157.85,157.818,157.818,31200000.0
2007-01-30 08:32:00,157.825,157.835,157.825,157.835,18400000.0
2007-01-30 08:33:00,157.848,157.851,157.835,157.835,217199999.0
2007-01-30 08:34:00,157.832,157.834,157.81,157.813,147399999.0
2007-01-30 08:35:00,157.804,157.815,157.802,157.805,95700000.0
2007-01-30 08:36:00,157.808,157.808,157.791,157.799,133700000.0
2007-01-30 08:37:00,157.796,157.796,157.781,157.791,135099998.0
2007-01-30 08:38:00,157.782,157.785,157.757,157.757,85900000.0
2007-01-30 08:39:00,157.748,157.769,157.74,157.769,54400000.0
2007-01-30 08:40:00,157.762,157.762,157.744,157.754,54600000.0
2007-01-30 08:41:00,157.765,157.77,157.755,157.76,168499999.0
2007-01-30 08:42:00,157.76,157.78,157.755,157.78,105000000.0
2007-01-30 08:43:00,157.784,157.803,157.775,157.803,131099998.0
2007-01-30 08:44:00,157.808,157.808,157.794,157.798,89800000.0
2007-01-30 08:45:00,157.795,157.796,157.786,157.793,48800000.0
2007-01-30 08:46:00,157.791,157.833,157.791,157.833,117699998.0
2007-01-30 08:47:00,157.837,157.845,157.835,157.835,69199999.0
2007-01-30 08:48:00,157.832,157.86,157.832,157.86,106899999.0
2007-01-30 08:49:00,157.842,157.856,157.819,157.827,108799999.0
2007-01-30 08:50:00,157.841,157.841,157.83,157.831,57600000.0
2007-01-30 08:51:00,157.824,157.832,157.812,157.832,83400000.0
2007-01-30 08:52:00,157.827,157.827,157.813,157.813,80700001.0
2007-01-30 08:53:00,157.808,157.816,157.803,157.816,32800000.0
2007-01-30 08:54:00,157.809,157.809,157.801,157.801,67500002.0
2007-01-30 08:55:00,157.798,157.812,157.797,157.812,67200000.0
2007-01-30 08:56:00,157.811,157.811,157.793,157.8,101800000.0
2007-01-30 08:57:00,157.795,157.795,157.764,157.764,122400002.0
2007-01-30 08:58:00,157.759,157.759,157.745,157.745,59499999.0
2007-01-30 08:59:00,157.752,157.788,157.752,157.788,109200001.0
2007-01-30 09:00:00,157.807,157.835,157.802,157.835,48300000.0
2007-01-30 09:01:00,157.825,157.825,157.785,157.785,83700001.0
2007-01-30 09:02:00,157.79,157.808,157.79,157.801,67100000.0
2007-01-30 09:03:00,157.798,157.799,157.785,157.799,122300001.0
2007-01-30 09:04:00,157.792,157.792,157.771,157.78,131400004.0
2007-01-30 09:05:00,157.778,157.784,157.777,157.781,134100003.0
2007-01-30 09:06:00,157.772,157.787,157.77,157.775,108699998.0
2007-01-30 09:07:00,157.782,157.79,157.777,157.78,70800000.0
2007-01-30 09:08:00,157.772,157.772,157.742,157.745,123399999.0
2007-01-30 09:09:00,157.745,157.753,157.738,157.747,55499999.0
2007-01-30 09:10:00,157.737,157.747,157.737,157.747,53600000.0
2007-01-30 09:11:00,157.738,157.738,157.707,157.724,35200000.0
2007-01-30 09:12:00,157.725,157.737,157.725,157.737,115799999.0
2007-01-30 09:13:00,157.755,157.792,157.755,157.792,51500000.0
2007-01-30 09:14:00,157.789,157.814,157.789,157.813,109400002.0
2007-01-30 09:15:00,157.809,157.841,157.805,157.841,54700000.0
2007-01-30 09:16:00,157.853,157.9,157.853,157.9,72000001.0
2007-01-30 09:17:00,157.913,157.961,157.913,157.95,109000000.0
2007-01-30 09:18:00,157.942,157.948,157.914,157.931,100699998.0
2007-01-30 09:19:00,157.941,157.978,157.941,157.971,57800000.0
2007-01-30 09:20:00,157.939,157.948,157.899,157.903,84699999.0
2007-01-30 09:21:00,157.917,157.925,157.903,157.922,133100000.0
2007-01-30 09:22:00,157.928,157.935,157.924,157.931,128700000.0
2007-01-30 09:23:00,157.91,157.916,157.896,157.906,151800000.0
2007-01-30 09:24:00,157.897,157.922,157.897,157.922,82400000.0
2007-01-30 09:25:00,157.928,157.93,157.906,157.93,86000000.0
2007-01-30 09:26:00,157.923,157.923,157.9,157.901,228799997.0
2007-01-30 09:27:00,157.914,157.926,157.914,157.926,62400000.0
2007-01-30 09:28:00,157.913,157.913,157.883,157.897,66799999.0
2007-01-30 09:29:00,157.886,157.888,157.866,157.885,80799999.0
2007-01-30 09:30:00,157.882,157.883,157.87,157.87,110400001.0
2007-01-30 09:31:00,157.852,157.852,157.835,157.839,35100000.0
2007-01-30 09:32:00,157.829,157.837,157.822,157.837,144900002.0
2007-01-30 09:33:00,157.835,157.842,157.835,157.839,87100001.0
2007-01-30 09:34:00,157.844,157.865,157.844,157.865,108700001.0
2007-01-30 09:35:00,157.865,157.879,157.864,157.864,120399999.0
2007-01-30 09:36:00,157.865,157.879,157.855,157.879,109199999.0
2007-01-30 09:37:00,157.895,157.927,157.895,157.927,31200000.0
2007-01-30 09:38:00,157.968,158.004,157.968,158.003,49200001.0
2007-01-30 09:39:00,158.028,158.071,158.028,158.062,114300001.0
2007-01-30 09:40:00,158.095,158.109,158.07,158.07,81000000.0
2007-01-30 09:41:00,158.073,158.077,158.055,158.055,46199999.0
2007-01-30 09:42:00,158.042,158.042,158.031,158.035,55200000.0
2007-01-30 09:43:00,158.014,158.018,158.007,158.007,83199999.0
2007-01-30 09:44:00,158.004,158.058,158.004,158.046,217999997.0
2007-01-30 09:45:00,158.044,158.072,158.044,158.072,72999998.0
2007-01-30 09:46:00,158.066,158.123,158.065,158.12,103100001.0
2007-01-30 09:47:00,158.104,158.119,158.087,158.087,105499999.0
2007-01-30 09:48:00,158.08,158.109,158.078,158.109,89100002.0
2007-01-30 09:49:00,158.103,158.115,158.089,158.089,139700000.0
2007-01-30 09:50:00,158.086,158.086,158.05,158.05,79700000.0
2007-01-30 09:51:00,158.06,158.076,158.055,158.076,112599997.0
2007-01-30 09:52:00,158.073,158.096,158.066,158.088,56200000.0
2007-01-30 09:53:00,158.102,158.111,158.091,158.096,100699998.0
2007-01-30 09:54:00,158.096,158.103,158.089,158.103,115900000.0
2007-01-30 09:55:00,158.095,158.1,158.079,158.097,141399998.0
2007-01-30 09:56:00,158.099,158.101,158.079,158.08,95000000.0
2007-01-30 09:57:00,158.052,158.052,157.991,157.995,86999999.0
2007-01-30 09:58:00,157.996,157.996,157.956,157.956,65599999.0
2007-01-30 09:59:00,157.978,158.007,157.978,158.007,84700000.0
2007-01-30 10:00:00,158.005,158.044,158.001,158.019,94500000.0
2007-01-30 10:01:00,157.985,157.987,157.951,157.951,93699999.0
2007-01-30 10:02:00,157.947,157.957,157.932,157.933,159399999.0
2007-01-30 10:03:00,157.933,157.959,157.933,157.959,36800000.0
2007-01-30 10:04:00,157.965,157.987,157.954,157.987,63200000.0
2007-01-30 10:05:00,157.996,158.005,157.99,157.994,197300000.0
2007-01-30 10:06:00,157.993,158.014,157.993,158.014,78600000.0
2007-01-30 10:07:00,158.015,158.015,158.005,158.005,119099997.0
2007-01-30 10:08:00,158.007,158.007,157.978,157.978,32200000.0
2007-01-30 10:09:00,157.978,157.98,157.972,157.98,124500000.0
2007-01-30 10:10:00,157.987,157.987,157.951,157.965,72600000.0
2007-01-30 10:11:00,157.976,157.986,157.951,157.958,167400001.0
2007-01-30 10:12:00,157.958,157.959,157.951,157.952,117800002.0
2007-01-30 10:13:00,157.948,157.969,157.935,157.969,66700000.0
2007-01-30 10:14:00,157.978,157.978,157.903,157.925,79100000.0
2007-01-30 10:15:00,157.923,157.932,157.912,157.931,107800000.0
2007-01-30 10:16:00,157.933,157.947,157.933,157.947,75300000.0
2007-01-30 10:17:00,157.938,157.938,157.908,157.917,95200002.0
2007-01-30 10:18:00,157.913,157.94,157.913,157.925,98100000.0
2007-01-30 10:19:00,157.929,157.952,157.929,157.942,52600000.0
2007-01-30 10:20:00,157.943,157.963,157.938,157.963,141199998.0
2007-01-30 10:21:00,157.967,157.992,157.967,157.981,82900000.0
2007-01-30 10:22:00,157.977,158.001,157.974,158.001,144199999.0
2007-01-30 10:23:00,158.017,158.043,158.017,158.039,50000001.0
2007-01-30 10:24:00,158.044,158.049,158.02,158.032,148000001.0
2007-01-30 10:25:00,158.024,158.024,157.976,158.02,105499998.0
2007-01-30 10:26:00,158.022,158.024,158.01,158.011,169400003.0
2007-01-30 10:27:00,158.009,158.064,158.008,158.064,109499999.0
2007-01-30 10:28:00,158.042,158.05,158.029,158.038,104799999.0
2007-01-30 10:29:00,158.026,158.03,158.004,158.03,56399999.0
2007-01-30 10:30:00,158.035,158.035,158.019,158.035,43100000.0
2007-01-30 10:31:00,158.036,158.042,158.02,158.03,147900003.0
2007-01-30 10:32:00,158.033,158.039,158.023,158.032,127099999.0
2007-01-30 10:33:00,158.013,158.013,157.989,157.997,77400000.0
2007-01-30 10:34:00,158.005,158.015,158.005,158.015,5600000.0
2007-01-30 10:35:00,158.022,158.027,157.995,157.995,57899999.0
2007-01-30 10:36:00,157.991,158.009,157.991,157.998,119399997.0
2007-01-30 10:37:00,158.003,158.004,157.964,157.964,103599999.0
2007-01-30 10:38:00,157.962,157.962,157.947,157.947,62500001.0
2007-01-30 10:39:00,157.949,157.962,157.949,157.962,27800000.0
2007-01-30 10:40:00,157.967,157.974,157.958,157.97,50800000.0
2007-01-30 10:41:00,157.956,157.957,157.949,157.957,122299999.0
2007-01-30 10:42:00,157.952,157.959,157.937,157.937,76600000.0
2007-01-30 10:43:00,157.943,157.956,157.938,157.953,74200001.0
2007-01-30 10:44:00,157.965,157.996,157.965,157.996,142399999.0
2007-01-30 10:45:00,157.994,158.009,157.99,158.002,170400000.0
2007-01-30 10:46:00,157.995,157.995,157.97,157.97,51100000.0
2007-01-30 10:47:00,157.97,157.993,157.97,157.993,32500000.0
2007-01-30 10:48:00,157.989,158.004,157.972,157.972,47800000.0
2007-01-30 10:49:00,157.977,157.992,157.968,157.989,122199998.0
2007-01-30 10:50:00,157.994,158.012,157.994,158.012,173100001.0
2007-01-30 10:51:00,158.022,158.029,158.005,158.029,72299999.0
2007-01-30 10:52:00,158.029,158.038,158.024,158.024,86100001.0
2007-01-30 10:53:00,158.031,158.038,158.002,158.002,72699998.0
2007-01-30 10:54:00,158.007,158.028,158.007,158.017,156199999.0
2007-01-30 10:55:00,158.03,158.033,158.014,158.022,77900000.0
2007-01-30 10:56:00,158.03,158.047,158.028,158.045,111900001.0
2007-01-30 10:57:00,158.042,158.042,158.03,158.035,127299998.0
2007-01-30 10:58:00,158.027,158.036,158.017,158.021,231700002.0
2007-01-30 10:59:00,158.011,158.011,157.993,157.999,114000003.0
2007-01-30 11:00:00,157.997,158.011,157.979,157.979,136399999.0
2007-01-30 11:01:00,157.994,157.998,157.972,157.985,117800001.0
2007-01-30 11:02:00,157.989,158.0,157.988,157.988,41500000.0
2007-01-30 11:03:00,157.992,157.999,157.992,157.992,108199999.0
2007-01-30 11:04:00,157.99,157.993,157.973,157.973,151000003.0
2007-01-30 11:05:00,157.987,157.987,157.953,157.957,66900000.0
2007-01-30 11:06:00,157.955,157.967,157.946,157.961,109299997.0
2007-01-30 11:07:00,157.956,157.956,157.943,157.943,44600000.0
2007-01-30 11:08:00,157.935,157.935,157.919,157.927,88299999.0
2007-01-30 11:09:00,157.938,157.939,157.932,157.939,45500000.0
2007-01-30 11:10:00,157.934,157.954,157.934,157.948,86399998.0
2007-01-30 11:11:00,157.948,157.958,157.948,157.949,107999997.0
2007-01-30 11:12:00,157.957,157.959,157.949,157.959,86400000.0
2007-01-30 11:13:00,157.954,157.967,157.954,157.961,87100001.0
2007-01-30 11:14:00,157.959,157.962,157.928,157.932,136799999.0
2007-01-30 11:15:00,157.907,157.925,157.898,157.909,120300000.0
2007-01-30 11:16:00,157.902,157.915,157.893,157.915,120300000.0
2007-01-30 11:17:00,157.933,157.943,157.927,157.933,131100000.0
2007-01-30 11:18:00,157.939,157.939,157.928,157.937,91200000.0
2007-01-30 11:19:00,157.942,157.95,157.94,157.95,131900003.0
2007-01-30 11:20:00,157.947,157.954,157.941,157.945,94799999.0
2007-01-30 11:21:00,157.95,157.955,157.945,157.945,84999998.0
2007-01-30 11:22:00,157.953,157.959,157.95,157.959,100100001.0
2007-01-30 11:23:00,157.953,157.954,157.941,157.949,95300001.0
2007-01-30 11:24:00,157.949,157.949,157.92,157.92,36000000.0
2007-01-30 11:25:00,157.922,157.947,157.922,157.947,72000000.0
2007-01-30 11:26:00,157.937,157.937,157.924,157.924,59400000.0
2007-01-30 11:27:00,157.914,157.925,157.907,157.92,144900001.0
2007-01-30 11:28:00,157.922,157.934,157.916,157.924,90799999.0
2007-01-30 11:29:00,157.93,157.93,157.904,157.906,122400000.0
2007-01-30 11:30:00,157.91,157.918,157.91,157.915,147200001.0
2007-01-30 11:31:00,157.912,157.925,157.906,157.91,140900003.0
2007-01-30 11:32:00,157.908,157.917,157.907,157.917,112000000.0
2007-01-30 11:33:00,157.931,157.931,157.914,157.92,94799997.0
2007-01-30 11:34:00,157.929,157.936,157.928,157.929,105500000.0
2007-01-30 11:35:00,157.932,157.935,157.912,157.912,81899999.0
2007-01-30 11:36:00,157.922,157.922,157.902,157.91,126400001.0
2007-01-30 11:37:00,157.903,157.903,157.866,157.866,124999999.0
2007-01-30 11:38:00,157.872,157.882,157.866,157.878,153599998.0
2007-01-30 11:39:00,157.879,157.881,157.871,157.878,87800000.0
2007-01-30 11:40:00,157.862,157.862,157.838,157.838,39200000.0
2007-01-30 11:41:00,157.831,157.836,157.809,157.819,99100000.0
2007-01-30 11:42:00,157.816,157.817,157.81,157.81,78299998.0
2007-01-30 11:43:00,157.818,157.829,157.818,157.822,89299999.0
2007-01-30 11:44:00,157.809,157.809,157.761,157.776,85999999.0
2007-01-30 11:45:00,157.784,157.808,157.773,157.806,121499998.0
2007-01-30 11:46:00,157.798,157.798,157.787,157.787,120199999.0
2007-01-30 11:47:00,157.785,157.798,157.785,157.785,102999997.0
2007-01-30 11:48:00,157.796,157.8,157.787,157.797,144300000.0
2007-01-30 11:49:00,157.797,157.817,157.796,157.816,90399999.0
2007-01-30 11:50:00,157.801,157.802,157.794,157.8,102499999.0
2007-01-30 11:51:00,157.793,157.81,157.793,157.81,103600000.0
2007-01-30 11:52:00,157.803,157.827,157.803,157.819,136100003.0
2007-01-30 11:53:00,157.822,157.823,157.801,157.806,132100002.0
2007-01-30 11:54:00,157.801,157.801,157.791,157.794,83199999.0
2007-01-30 11:55:00,157.799,157.811,157.797,157.8,133600001.0
2007-01-30 11:56:00,157.807,157.807,157.796,157.801,95199999.0
2007-01-30 11:57:00,157.803,157.808,157.799,157.808,38400001.0
2007-01-30 11:58:00,157.808,157.82,157.804,157.813,98100000.0
2007-01-30 11:59:00,157.81,157.822,157.804,157.822,109799999.0
2007-01-30 12:00:00,157.82,157.824,157.815,157.818,127200000.0
2007-01-30 12:01:00,157.818,157.82,157.812,157.818,28300000.0
2007-01-30 12:02:00,157.819,157.824,157.814,157.824,76600001.0
2007-01-30 12:03:00,157.828,157.841,157.826,157.839,98899998.0
2007-01-30 12:04:00,157.848,157.862,157.843,157.862,76000000.0
2007-01-30 12:05:00,157.859,157.864,157.851,157.86,134100001.0
2007-01-30 12:06:00,157.859,157.863,157.848,157.851,78100002.0
2007-01-30 12:07:00,157.846,157.852,157.84,157.849,75899999.0
2007-01-30 12:08:00,157.845,157.855,157.838,157.838,132300002.0
2007-01-30 12:09:00,157.831,157.845,157.82,157.82,98899999.0
2007-01-30 12:10:00,157.828,157.832,157.825,157.83,82300001.0
2007-01-30 12:11:00,157.829,157.829,157.819,157.822,54600000.0
2007-01-30 12:12:00,157.82,157.825,157.82,157.822,34400000.0
2007-01-30 12:13:00,157.822,157.834,157.822,157.83,37400000.0
2007-01-30 12:14:00,157.825,157.825,157.804,157.815,163000000.0
2007-01-30 12:15:00,157.809,157.833,157.809,157.82,166099998.0
2007-01-30 12:16:00,157.822,157.826,157.817,157.817,90499999.0
2007-01-30 12:17:00,157.81,157.815,157.805,157.815,68599999.0
2007-01-30 12:18:00,157.812,157.816,157.811,157.814,94999998.0
2007-01-30 12:19:00,157.811,157.829,157.811,157.818,153500002.0
2007-01-30 12:20:00,157.814,157.814,157.814,157.814,24800000.0
2007-01-30 12:21:00,157.814,157.815,157.804,157.813,163799997.0
2007-01-30 12:22:00,157.817,157.83,157.81,157.83,76599998.0
2007-01-30 12:23:00,157.83,157.833,157.829,157.833,50399999.0
2007-01-30 12:24:00,157.841,157.852,157.829,157.845,86300000.0
2007-01-30 12:25:00,157.849,157.849,157.832,157.837,33200000.0
2007-01-30 12:26:00,157.842,157.888,157.828,157.888,34000000.0
2007-01-30 12:27:00,157.9,157.925,157.9,157.925,44399999.0
2007-01-30 12:28:00,157.924,157.94,157.924,157.93,56700000.0
2007-01-30 12:29:00,157.927,157.936,157.908,157.908,116400001.0
2007-01-30 12:30:00,157.9,157.906,157.891,157.906,90400001.0
2007-01-30 12:31:00,157.92,157.926,157.914,157.916,72399999.0
2007-01-30 12:32:00,157.923,157.923,157.908,157.911,149300001.0
2007-01-30 12:33:00,157.916,157.921,157.909,157.921,83899998.0
2007-01-30 12:34:00,157.923,157.955,157.923,157.955,100800000.0
2007-01-30 12:35:00,157.962,157.968,157.934,157.934,50400000.0
2007-01-30 12:36:00,157.933,157.937,157.929,157.929,29500000.0
2007-01-30 12:37:00,157.937,157.953,157.937,157.947,93199998.0
2007-01-30 12:38:00,157.94,157.961,157.94,157.957,71700001.0
2007-01-30 12:39:00,157.958,157.971,157.953,157.965,88200001.0
2007-01-30 12:40:00,157.959,157.975,157.946,157.946,33400000.0
2007-01-30 12:41:00,157.929,157.944,157.929,157.933,69000000.0
2007-01-30 12:42:00,157.92,157.92,157.89,157.89,70499999.0
2007-01-30 12:43:00,157.887,157.887,157.871,157.876,57899999.0
2007-01-30 12:44:00,157.877,157.9,157.877,157.9,66899999.0
2007-01-30 12:45:00,157.895,157.895,157.861,157.861,151399995.0
2007-01-30 12:46:00,157.861,157.906,157.861,157.901,130600002.0
2007-01-30 12:47:00,157.897,157.905,157.887,157.887,46900000.0
2007-01-30 12:48:00,157.903,157.918,157.891,157.916,60900000.0
2007-01-30 12:49:00,157.907,157.907,157.894,157.897,103999998.0
2007-01-30 12:50:00,157.911,157.917,157.901,157.907,134600000.0
2007-01-30 12:51:00,157.91,157.91,157.904,157.908,45399999.0
2007-01-30 12:52:00,157.908,157.908,157.902,157.903,29500000.0
2007-01-30 12:53:00,157.919,157.923,157.906,157.92,90000002.0
2007-01-30 12:54:00,157.913,157.925,157.913,157.917,108100001.0
2007-01-30 12:55:00,157.916,157.916,157.893,157.903,92000000.0
2007-01-30 12:56:00,157.907,157.915,157.906,157.91,101599999.0
2007-01-30 12:57:00,157.916,157.916,157.898,157.91,145499999.0
2007-01-30 12:58:00,157.91,157.921,157.905,157.921,142600001.0
2007-01-30 12:59:00,157.927,157.927,157.91,157.919,79600000.0
2007-01-30 13:00:00,157.924,157.924,157.911,157.923,140299999.0
2007-01-30 13:01:00,157.922,157.924,157.903,157.904,94299998.0
2007-01-30 13:02:00,157.888,157.905,157.888,157.892,101800000.0
2007-01-30 13:03:00,157.893,157.897,157.886,157.886,76100000.0
2007-01-30 13:04:00,157.882,157.882,157.871,157.879,32800000.0
2007-01-30 13:05:00,157.873,157.881,157.873,157.875,74000001.0
2007-01-30 13:06:00,157.89,157.904,157.89,157.896,87899999.0
2007-01-30 13:07:00,157.893,157.895,157.885,157.885,62400000.0
2007-01-30 13:08:00,157.885,157.893,157.885,157.885,131500001.0
2007-01-30 13:09:00,157.881,157.893,157.877,157.893,56400000.0
2007-01-30 13:10:00,157.887,157.887,157.881,157.883,193599998.0
2007-01-30 13:11:00,157.882,157.888,157.872,157.872,68600000.0
2007-01-30 13:12:00,157.865,157.866,157.843,157.847,93699998.0
2007-01-30 13:13:00,157.842,157.843,157.83,157.84,60800000.0
2007-01-30 13:14:00,157.836,157.854,157.834,157.854,93500001.0
2007-01-30 13:15:00,157.848,157.862,157.846,157.857,93500000.0
2007-01-30 13:16:00,157.833,157.833,157.818,157.832,68099998.0
2007-01-30 13:17:00,157.825,157.831,157.825,157.829,36300001.0
2007-01-30 13:18:00,157.838,157.852,157.828,157.851,122000000.0
2007-01-30 13:19:00,157.844,157.844,157.836,157.838,50400000.0
2007-01-30 13:20:00,157.836,157.836,157.81,157.81,67099998.0
2007-01-30 13:21:00,157.803,157.804,157.764,157.795,99199999.0
2007-01-30 13:22:00,157.806,157.816,157.795,157.815,83800000.0
2007-01-30 13:23:00,157.807,157.84,157.807,157.84,75899999.0
2007-01-30 13:24:00,157.854,157.865,157.853,157.86,125700002.0
2007-01-30 13:25:00,157.846,157.847,157.834,157.847,155300002.0
2007-01-30 13:26:00,157.842,157.856,157.841,157.854,86899998.0
2007-01-30 13:27:00,157.848,157.858,157.845,157.858,104299999.0
2007-01-30 13:28:00,157.852,157.864,157.85,157.864,88200000.0
2007-01-30 13:29:00,157.858,157.858,157.848,157.858,115399997.0
2007-01-30 13:30:00,157.858,157.858,157.845,157.845,46900000.0
2007-01-30 13:31:00,157.84,157.861,157.84,157.861,56500000.0
2007-01-30 13:32:00,157.848,157.872,157.848,157.861,65199999.0
2007-01-30 13:33:00,157.87,157.875,157.857,157.875,44700000.0
2007-01-30 13:34:00,157.879,157.902,157.879,157.902,57800000.0
2007-01-30 13:35:00,157.887,157.899,157.881,157.888,122599998.0
2007-01-30 13:36:00,157.894,157.896,157.894,157.896,9100000.0
2007-01-30 13:37:00,157.897,157.898,157.89,157.898,53700001.0
2007-01-30 13:38:00,157.895,157.902,157.887,157.892,76200000.0
2007-01-30 13:39:00,157.886,157.888,157.876,157.876,151500000.0
2007-01-30 13:40:00,157.873,157.89,157.873,157.89,29600000.0
2007-01-30 13:41:00,157.898,157.905,157.898,157.9,87899999.0
2007-01-30 13:42:00,157.895,157.908,157.889,157.907,77200001.0
2007-01-30 13:43:00,157.9,157.9,157.872,157.872,34700000.0
2007-01-30 13:44:00,157.864,157.88,157.853,157.853,156099998.0
2007-01-30 13:45:00,157.857,157.857,157.84,157.84,106699999.0
2007-01-30 13:46:00,157.842,157.86,157.842,157.86,48200000.0
2007-01-30 13:47:00,157.862,157.862,157.846,157.85,127700001.0
2007-01-30 13:48:00,157.847,157.86,157.838,157.86,68400000.0
2007-01-30 13:49:00,157.856,157.856,157.844,157.848,107999999.0
2007-01-30 13:50:00,157.842,157.86,157.842,157.851,38100000.0
2007-01-30 13:51:00,157.85,157.856,157.835,157.84,64900001.0
2007-01-30 13:52:00,157.838,157.853,157.834,157.853,52000000.0
2007-01-30 13:53:00,157.86,157.868,157.856,157.857,76199999.0
2007-01-30 13:54:00,157.876,157.888,157.876,157.888,67900000.0
2007-01-30 13:55:00,157.875,157.882,157.875,157.882,65600000.0
2007-01-30 13:56:00,157.885,157.9,157.883,157.889,201599998.0
2007-01-30 13:57:00,157.887,157.897,157.887,157.888,26300000.0
2007-01-30 13:58:00,157.891,157.904,157.891,157.895,74900000.0
2007-01-30 13:59:00,157.893,157.896,157.885,157.895,77900000.0
2007-01-30 14:00:00,157.898,157.912,157.898,157.905,145599996.0
2007-01-30 14:01:00,157.91,157.922,157.91,157.922,25300000.0
2007-01-30 14:02:00,157.917,157.931,157.917,157.922,109299999.0
2007-01-30 14:03:00,157.92,157.93,157.916,157.917,116899999.0
2007-01-30 14:04:00,157.92,157.925,157.918,157.925,77400000.0
2007-01-30 14:05:00,157.919,157.931,157.911,157.931,76799999.0
2007-01-30 14:06:00,157.93,157.93,157.925,157.927,117399999.0
2007-01-30 14:07:00,157.917,157.926,157.905,157.905,50200000.0
2007-01-30 14:08:00,157.903,157.92,157.903,157.907,109700001.0
2007-01-30 14:09:00,157.904,157.919,157.904,157.907,26700000.0
2007-01-30 14:10:00,157.912,157.928,157.912,157.921,151800000.0
2007-01-30 14:11:00,157.928,157.928,157.918,157.918,144199997.0
2007-01-30 14:12:00,157.922,157.922,157.899,157.899,42900001.0
2007-01-30 14:13:00,157.894,157.909,157.891,157.891,177200001.0
2007-01-30 14:14:00,157.881,157.884,157.881,157.884,32700000.0
2007-01-30 14:15:00,157.879,157.887,157.871,157.885,147900000.0
2007-01-30 14:16:00,157.888,157.888,157.884,157.887,104600002.0
2007-01-30 14:17:00,157.899,157.916,157.897,157.915,140900001.0
2007-01-30 14:18:00,157.902,157.916,157.893,157.912,82300002.0
2007-01-30 14:19:00,157.925,157.934,157.917,157.934,122699997.0
2007-01-30 14:20:00,157.936,157.936,157.925,157.935,72799999.0
2007-01-30 14:21:00,157.924,157.935,157.924,157.931,85899999.0
2007-01-30 14:22:00,157.94,157.948,157.936,157.937,54500000.0
2007-01-30 14:23:00,157.935,157.948,157.935,157.937,69600000.0
2007-01-30 14:24:00,157.946,157.946,157.921,157.933,111099999.0
2007-01-30 14:25:00,157.934,157.948,157.933,157.937,139800001.0
2007-01-30 14:26:00,157.932,157.932,157.928,157.928,12800000.0
2007-01-30 14:27:00,157.928,157.938,157.919,157.937,93300001.0
2007-01-30 14:28:00,157.937,157.937,157.923,157.927,82200000.0
2007-01-30 14:29:00,157.93,157.948,157.93,157.938,142000004.0
2007-01-30 14:30:00,157.933,157.939,157.932,157.932,47100001.0
2007-01-30 14:31:00,157.945,157.948,157.931,157.931,147299997.0
2007-01-30 14:32:00,157.922,157.938,157.92,157.932,65600000.0
2007-01-30 14:33:00,157.93,157.935,157.93,157.93,60700000.0
2007-01-30 14:34:00,157.935,157.948,157.934,157.948,196099998.0
2007-01-30 14:35:00,157.942,157.952,157.938,157.938,133400001.0
2007-01-30 14:36:00,157.936,157.947,157.934,157.94,45900000.0
2007-01-30 14:37:00,157.947,157.947,157.931,157.94,199200001.0
2007-01-30 14:38:00,157.941,157.949,157.937,157.937,170300000.0
2007-01-30 14:39:00,157.935,157.945,157.935,157.943,54600001.0
2007-01-30 14:40:00,157.944,157.958,157.944,157.951,70699999.0
2007-01-30 14:41:00,157.947,157.953,157.93,157.93,79700000.0
2007-01-30 14:42:00,157.922,157.934,157.918,157.928,56000000.0
2007-01-30 14:43:00,157.929,157.964,157.924,157.944,97700001.0
2007-01-30 14:44:00,157.964,157.976,157.959,157.959,89100002.0
2007-01-30 14:45:00,157.958,158.001,157.953,158.001,77800000.0
2007-01-30 14:46:00,158.0,158.0,157.975,157.975,89900001.0
2007-01-30 14:47:00,157.976,157.984,157.968,157.968,61300000.0
2007-01-30 14:48:00,157.973,157.984,157.97,157.976,64200000.0
2007-01-30 14:49:00,157.968,157.973,157.963,157.963,89800000.0
2007-01-30 14:50:00,157.973,158.028,157.973,158.028,64200000.0
2007-01-30 14:51:00,158.03,158.035,158.022,158.035,101500002.0
2007-01-30 14:52:00,158.028,158.036,158.014,158.014,63800000.0
2007-01-30 14:53:00,158.013,158.033,158.013,158.032,83899998.0
2007-01-30 14:54:00,158.043,158.044,158.024,158.034,65700001.0
2007-01-30 14:55:00,158.038,158.039,158.012,158.012,101599998.0
2007-01-30 14:56:00,158.018,158.035,158.016,158.029,201800002.0
2007-01-30 14:57:00,158.033,158.043,158.025,158.043,85500002.0
2007-01-30 14:58:00,158.042,158.042,158.012,158.012,100700002.0
2007-01-30 14:59:00,158.022,158.027,158.004,158.017,150900001.0
2007-01-30 15:00:00,158.027,158.031,158.013,158.013,164400003.0
2007-01-30 15:01:00,158.007,158.012,157.994,157.994,118099999.0
2007-01-30 15:02:00,157.992,158.023,157.992,158.019,99799998.0
2007-01-30 15:03:00,158.028,158.032,158.023,158.029,76699998.0
2007-01-30 15:04:00,158.026,158.026,158.002,158.002,88500001.0
2007-01-30 15:05:00,157.998,158.006,157.983,157.983,74999999.0
2007-01-30 15:06:00,157.99,158.006,157.99,157.991,60200001.0
2007-01-30 15:07:00,157.995,158.014,157.988,157.999,92799999.0
2007-01-30 15:08:00,158.001,158.01,157.992,157.992,51799999.0
2007-01-30 15:09:00,157.977,158.003,157.977,158.003,75099999.0
2007-01-30 15:10:00,157.997,158.013,157.986,158.006,88800000.0
2007-01-30 15:11:00,157.995,158.007,157.991,157.991,100699998.0
2007-01-30 15:12:00,157.983,158.007,157.983,158.0,151200000.0
2007-01-30 15:13:00,157.998,157.998,157.982,157.983,66700000.0
2007-01-30 15:14:00,157.993,158.0,157.968,157.973,204399999.0
2007-01-30 15:15:00,157.953,158.021,157.953,158.013,138500002.0
2007-01-30 15:16:00,158.01,158.017,158.002,158.002,80599999.0
2007-01-30 15:17:00,157.998,158.012,157.997,158.011,123399997.0
2007-01-30 15:18:00,157.999,157.999,157.996,157.996,27200001.0
2007-01-30 15:19:00,157.972,157.973,157.962,157.97,86599999.0
2007-01-30 15:20:00,157.966,157.983,157.966,157.983,135800003.0
2007-01-30 15:21:00,157.983,157.991,157.982,157.983,68900000.0
2007-01-30 15:22:00,157.987,157.987,157.976,157.985,204200000.0
2007-01-30 15:23:00,157.978,157.988,157.977,157.986,172599997.0
2007-01-30 15:24:00,157.99,157.997,157.988,157.988,72599999.0
2007-01-30 15:25:00,157.982,157.992,157.977,157.992,108100000.0
2007-01-30 15:26:00,157.99,157.99,157.965,157.965,101799999.0
2007-01-30 15:27:00,157.965,157.965,157.933,157.933,73599999.0
2007-01-30 15:28:00,157.948,157.962,157.942,157.962,147499997.0
2007-01-30 15:29:00,157.95,157.957,157.939,157.944,113300002.0
2007-01-30 15:30:00,157.938,157.947,157.931,157.947,100200001.0
2007-01-30 15:31:00,157.946,157.962,157.946,157.962,56700000.0
2007-01-30 15:32:00,157.963,157.963,157.933,157.933,104100000.0
2007-01-30 15:33:00,157.93,157.937,157.925,157.925,109000000.0
2007-01-30 15:34:00,157.923,157.938,157.923,157.938,128799997.0
2007-01-30 15:35:00,157.955,157.977,157.955,157.966,98799999.0
2007-01-30 15:36:00,157.98,158.001,157.98,157.992,182700000.0
2007-01-30 15:37:00,158.021,158.021,158.002,158.003,26500000.0
2007-01-30 15:38:00,157.991,157.991,157.984,157.984,78299999.0
2007-01-30 15:39:00,157.972,157.983,157.955,157.955,128900002.0
2007-01-30 15:40:00,157.946,157.953,157.935,157.951,52800000.0
2007-01-30 15:41:00,157.944,157.959,157.944,157.949,71700001.0
2007-01-30 15:42:00,157.949,157.96,157.946,157.951,118199999.0
2007-01-30 15:43:00,157.941,157.941,157.939,157.94,124999998.0
2007-01-30 15:44:00,157.925,157.939,157.924,157.925,101499998.0
2007-01-30 15:45:00,157.928,157.928,157.907,157.922,42500000.0
2007-01-30 15:46:00,157.912,157.943,157.912,157.943,48000000.0
2007-01-30 15:47:00,157.952,157.952,157.935,157.935,130099998.0
2007-01-30 15:48:00,157.935,157.944,157.931,157.935,83400000.0
2007-01-30 15:49:00,157.943,157.955,157.941,157.955,100800000.0
2007-01-30 15:50:00,157.953,157.968,157.952,157.962,124599998.0
2007-01-30 15:51:00,157.963,157.966,157.96,157.962,83899999.0
2007-01-30 15:52:00,157.957,157.957,157.941,157.947,45700000.0
2007-01-30 15:53:00,157.95,157.96,157.948,157.955,35100000.0
2007-01-30 15:54:00,157.956,157.961,157.949,157.96,106599999.0
2007-01-30 15:55:00,157.97,158.007,157.97,158.001,74899998.0
2007-01-30 15:56:00,158.008,158.014,158.0,158.0,59700000.0
2007-01-30 15:57:00,158.001,158.007,157.985,157.988,117799997.0
2007-01-30 15:58:00,157.997,158.024,157.99,158.024,74599999.0
2007-01-30 15:59:00,158.025,158.026,158.01,158.016,42500001.0
2007-01-30 16:00:00,158.024,158.033,158.02,158.02,97699998.0
2007-01-30 16:01:00,158.036,158.036,158.022,158.022,35200000.0
2007-01-30 16:02:00,158.027,158.027,157.986,157.986,131799998.0
2007-01-30 16:03:00,158.004,158.013,157.997,158.013,66300002.0
2007-01-30 16:04:00,158.007,158.007,157.991,157.993,50800000.0
2007-01-30 16:05:00,157.988,157.999,157.976,157.999,84100001.0
2007-01-30 16:06:00,157.997,157.997,157.976,157.976,39400000.0
2007-01-30 16:07:00,157.992,158.008,157.992,158.0,38400000.0
2007-01-30 16:08:00,158.001,158.03,157.988,158.03,127099998.0
2007-01-30 16:09:00,158.02,158.025,158.009,158.025,73499999.0
2007-01-30 16:10:00,158.023,158.023,157.996,158.01,70800000.0
2007-01-30 16:11:00,158.012,158.024,158.007,158.009,126500001.0
2007-01-30 16:12:00,157.998,158.005,157.99,157.99,97700001.0
2007-01-30 16:13:00,157.997,157.997,157.985,157.987,45800000.0
2007-01-30 16:14:00,157.992,157.992,157.975,157.981,82300000.0
2007-01-30 16:15:00,157.978,157.978,157.962,157.964,75199999.0
2007-01-30 16:16:00,157.951,157.951,157.929,157.929,35000000.0
2007-01-30 16:17:00,157.945,157.953,157.923,157.953,122300001.0
2007-01-30 16:18:00,157.958,157.958,157.934,157.945,24800000.0
2007-01-30 16:19:00,157.947,157.961,157.947,157.961,67100002.0
2007-01-30 16:20:00,157.962,157.965,157.95,157.965,70700000.0
2007-01-30 16:21:00,157.962,157.964,157.954,157.961,51500000.0
2007-01-30 16:22:00,157.955,157.968,157.951,157.96,146300000.0
2007-01-30 16:23:00,157.959,157.959,157.942,157.955,71899998.0
2007-01-30 16:24:00,157.952,157.96,157.945,157.945,99400001.0
2007-01-30 16:25:00,157.952,157.954,157.947,157.948,37400000.0
2007-01-30 16:26:00,157.947,157.947,157.935,157.935,78400000.0
2007-01-30 16:27:00,157.934,157.935,157.932,157.932,41700001.0
2007-01-30 16:28:00,157.932,157.937,157.932,157.933,84600000.0
2007-01-30 16:29:00,157.921,157.921,157.9,157.906,91099999.0
2007-01-30 16:30:00,157.905,157.905,157.892,157.904,35400000.0
2007-01-30 16:31:00,157.894,157.9,157.886,157.887,57300000.0
2007-01-30 16:32:00,157.884,157.897,157.879,157.879,85299999.0
2007-01-30 16:33:00,157.878,157.888,157.867,157.888,73999997.0
2007-01-30 16:34:00,157.892,157.903,157.886,157.886,125199999.0
2007-01-30 16:35:00,157.884,157.9,157.884,157.889,55100000.0
2007-01-30 16:36:00,157.883,157.914,157.883,157.914,26100000.0
2007-01-30 16:37:00,157.91,157.917,157.905,157.905,91299999.0
2007-01-30 16:38:00,157.919,157.927,157.918,157.927,84200002.0
2007-01-30 16:39:00,157.914,157.918,157.899,157.918,85400000.0
2007-01-30 16:40:00,157.918,157.92,157.904,157.91,105699998.0
2007-01-30 16:41:00,157.906,157.909,157.891,157.903,106599999.0
2007-01-30 16:42:00,157.911,157.911,157.895,157.902,88899998.0
2007-01-30 16:43:00,157.912,157.912,157.903,157.904,139899998.0
2007-01-30 16:44:00,157.904,157.909,157.9,157.908,81900000.0
2007-01-30 16:45:00,157.91,157.91,157.895,157.901,43500000.0
2007-01-30 16:46:00,157.9,157.9,157.884,157.889,153800002.0
2007-01-30 16:47:00,157.882,157.885,157.853,157.853,90200000.0
2007-01-30 16:48:00,157.843,157.856,157.84,157.85,106299998.0
2007-01-30 16:49:00,157.857,157.857,157.843,157.843,74599999.0
2007-01-30 16:50:00,157.839,157.839,157.811,157.82,132300001.0
2007-01-30 16:51:00,157.811,157.82,157.801,157.812,69900000.0
2007-01-30 16:52:00,157.805,157.805,157.79,157.791,108300001.0
2007-01-30 16:53:00,157.799,157.806,157.792,157.806,46400000.0
2007-01-30 16:54:00,157.813,157.813,157.744,157.744,70000000.0
2007-01-30 16:55:00,157.723,157.724,157.689,157.709,76100001.0
2007-01-30 16:56:00,157.715,157.715,157.67,157.67,81400001.0
2007-01-30 16:57:00,157.677,157.719,157.677,157.718,49100000.0
2007-01-30 16:58:00,157.721,157.721,157.697,157.703,110399999.0
2007-01-30 16:59:00,157.707,157.707,157.665,157.665,62599999.0
2007-01-30 17:00:00,157.668,157.683,157.663,157.676,182900000.0
2007-01-30 17:01:00,157.666,157.683,157.653,157.683,98800000.0
2007-01-30 17:02:00,157.674,157.674,157.654,157.664,56299999.0
2007-01-30 17:03:00,157.658,157.664,157.649,157.654,121300000.0
2007-01-30 17:04:00,157.653,157.67,157.639,157.67,112900000.0
2007-01-30 17:05:00,157.668,157.703,157.667,157.695,99799998.0
2007-01-30 17:06:00,157.712,157.72,157.704,157.705,86599999.0
2007-01-30 17:07:00,157.706,157.728,157.706,157.714,84900001.0
2007-01-30 17:08:00,157.712,157.714,157.704,157.704,128500002.0
2007-01-30 17:09:00,157.708,157.72,157.708,157.717,75500001.0
2007-01-30 17:10:00,157.723,157.739,157.722,157.724,113299999.0
2007-01-30 17:11:00,157.743,157.745,157.738,157.738,71099998.0
2007-01-30 17:12:00,157.745,157.748,157.739,157.748,41000000.0
2007-01-30 17:13:00,157.73,157.736,157.713,157.713,76000000.0
2007-01-30 17:14:00,157.715,157.715,157.691,157.691,39199999.0
2007-01-30 17:15:00,157.683,157.683,157.664,157.664,43200000.0
2007-01-30 17:16:00,157.657,157.657,157.648,157.657,95199999.0
2007-01-30 17:17:00,157.653,157.653,157.639,157.644,135800000.0
2007-01-30 17:18:00,157.637,157.642,157.631,157.642,152599999.0
2007-01-30 17:19:00,157.641,157.641,157.62,157.623,88299997.0
2007-01-30 17:20:00,157.631,157.637,157.618,157.621,75200000.0
2007-01-30 17:21:00,157.631,157.633,157.614,157.615,67100000.0
2007-01-30 17:22:00,157.603,157.614,157.596,157.607,69700000.0
2007-01-30 17:23:00,157.593,157.601,157.592,157.592,122900001.0
2007-01-30 17:24:00,157.594,157.617,157.594,157.609,109499999.0
2007-01-30 17:25:00,157.612,157.617,157.594,157.594,51900000.0
2007-01-30 17:26:00,157.573,157.573,157.562,157.562,42100000.0
2007-01-30 17:27:00,157.55,157.565,157.538,157.538,90199998.0
2007-01-30 17:28:00,157.53,157.543,157.525,157.525,72499998.0
2007-01-30 17:29:00,157.504,157.522,157.504,157.512,84200000.0
2007-01-30 17:30:00,157.513,157.518,157.513,157.513,36000001.0
2007-01-30 17:31:00,157.523,157.533,157.523,157.527,48000000.0
2007-01-30 17:32:00,157.527,157.533,157.502,157.502,113700000.0
2007-01-30 17:33:00,157.499,157.514,157.499,157.512,129200000.0
2007-01-30 17:34:00,157.507,157.507,157.476,157.476,74800000.0
2007-01-30 17:35:00,157.476,157.476,157.449,157.449,147999998.0
2007-01-30 17:36:00,157.46,157.469,157.449,157.462,214500001.0
2007-01-30 17:37:00,157.471,157.488,157.464,157.479,100400000.0
2007-01-30 17:38:00,157.465,157.478,157.449,157.478,77700000.0
2007-01-30 17:39:00,157.468,157.5,157.468,157.5,85000001.0
2007-01-30 17:40:00,157.501,157.505,157.498,157.505,48700002.0
2007-01-30 17:41:00,157.512,157.518,157.508,157.514,129500001.0
2007-01-30 17:42:00,157.524,157.526,157.511,157.526,61600000.0
2007-01-30 17:43:00,157.535,157.553,157.534,157.542,116799999.0
2007-01-30 17:44:00,157.548,157.563,157.546,157.563,43900000.0
2007-01-30 17:45:00,157.568,157.568,157.555,157.555,74100000.0
2007-01-30 17:46:00,157.552,157.567,157.552,157.567,55900000.0
2007-01-30 17:47:00,157.571,157.571,157.551,157.551,105300001.0
2007-01-30 17:48:00,157.552,157.563,157.549,157.563,170700001.0
2007-01-30 17:49:00,157.555,157.565,157.555,157.56,20800000.0
2007-01-30 17:50:00,157.554,157.554,157.535,157.54,72000000.0
2007-01-30 17:51:00,157.537,157.543,157.528,157.543,100500002.0
2007-01-30 17:52:00,157.543,157.548,157.535,157.548,133099999.0
2007-01-30 17:53:00,157.553,157.556,157.541,157.541,60800000.0
2007-01-30 17:54:00,157.549,157.558,157.531,157.546,62400000.0
2007-01-30 17:55:00,157.531,157.531,157.513,157.517,24400000.0
2007-01-30 17:56:00,157.518,157.537,157.518,157.524,68200000.0
2007-01-30 17:57:00,157.514,157.522,157.5,157.5,124099998.0
2007-01-30 17:58:00,157.495,157.505,157.495,157.499,27600000.0
2007-01-30 17:59:00,157.494,157.496,157.46,157.46,36800000.0
2007-01-30 18:00:00,157.443,157.443,157.424,157.439,33500000.0
2007-01-30 18:01:00,157.431,157.453,157.428,157.44,1559799996.0
2007-01-30 18:02:00,157.447,157.459,157.44,157.45,2038200005.0
2007-01-30 18:03:00,157.62,157.62,157.59,157.6,1514699999.0
2007-01-30 18:04:00,157.417,157.441,157.417,157.428,1514699999.0
2007-01-30 18:05:00,157.443,157.469,157.443,157.464,1758199996.0
2007-01-30 18:06:00,157.466,157.473,157.46,157.473,1183700003.0
2007-01-30 18:07:00,157.58,157.59,157.56,157.56,1495799991.0
2007-01-30 18:08:00,157.499,157.513,157.496,157.511,1495799991.0
2007-01-30 18:09:00,157.515,157.529,157.509,157.52,1215700000.0
2007-01-30 18:10:00,157.525,157.531,157.517,157.52,970499990.0
2007-01-30 18:11:00,157.527,157.531,157.513,157.527,639700000.0
2007-01-30 18:12:00,157.528,157.534,157.518,157.529,917100001.0
2007-01-30 18:13:00,157.536,157.543,157.533,157.536,1060899995.0
2007-01-30 18:14:00,157.549,157.595,157.542,157.592,1506300009.0
2007-01-30 18:15:00,157.596,157.609,157.584,157.586,1495599991.0
2007-01-30 18:16:00,157.595,157.61,157.57,157.57,1416600000.0
2007-01-30 18:17:00,157.577,157.579,157.564,157.568,710399997.0
2007-01-30 18:18:00,157.58,157.58,157.547,157.549,597100003.0
2007-01-30 18:19:00,157.548,157.569,157.537,157.554,624400003.0
2007-01-30 18:20:00,157.562,157.589,157.562,157.58,1451399994.0
2007-01-30 18:21:00,157.59,157.625,157.59,157.607,1231299995.0
2007-01-30 18:22:00,157.604,157.618,157.588,157.618,1028899997.0
2007-01-30 18:23:00,157.617,157.621,157.605,157.615,1712600002.0
2007-01-30 18:24:00,157.606,157.629,157.602,157.615,1134899996.0
2007-01-30 18:25:00,157.628,157.628,157.609,157.62,1174399992.0
2007-01-30 18:26:00,157.619,157.631,157.613,157.631,959600002.0
2007-01-30 18:27:00,157.637,157.661,157.625,157.65,652999995.0
2007-01-30 18:28:00,157.681,157.696,157.677,157.677,702300002.0
2007-01-30 18:29:00,157.678,157.681,157.656,157.675,868100000.0
2007-01-30 18:30:00,157.668,157.674,157.659,157.663,414699999.0
2007-01-30 18:31:00,157.663,157.676,157.661,157.665,814200000.0
2007-01-30 18:32:00,157.668,157.682,157.662,157.678,1201299997.0
2007-01-30 18:33:00,157.68,157.69,157.671,157.676,1738900006.0
2007-01-30 18:34:00,157.682,157.703,157.675,157.685,1061999999.0
2007-01-30 18:35:00,157.695,157.698,157.678,157.69,1262399987.0
2007-01-30 18:36:00,157.686,157.689,157.673,157.685,785200005.0
2007-01-30 18:37:00,157.686,157.691,157.678,157.683,506999995.0
2007-01-30 18:38:00,157.69,157.692,157.682,157.686,354900000.0
2007-01-30 18:39:00,157.681,157.686,157.665,157.686,324899997.0
2007-01-30 18:40:00,157.685,157.7,157.681,157.695,922600004.0
2007-01-30 18:41:00,157.702,157.712,157.7,157.7,462800005.0
2007-01-30 18:42:00,157.697,157.697,157.663,157.663,725899999.0
2007-01-30 18:43:00,157.665,157.666,157.65,157.666,214700000.0
2007-01-30 18:44:00,157.662,157.662,157.631,157.64,361199998.0
2007-01-30 18:45:00,157.627,157.627,157.602,157.602,295000000.0
2007-01-30 18:46:00,157.602,157.603,157.573,157.589,695900001.0
2007-01-30 18:47:00,157.579,157.593,157.574,157.585,211199998.0
2007-01-30 18:48:00,157.598,157.598,157.583,157.585,580100000.0
2007-01-30 18:49:00,157.593,157.607,157.584,157.584,590600003.0
2007-01-30 18:50:00,157.582,157.593,157.575,157.589,880999996.0
2007-01-30 18:51:00,157.592,157.609,157.592,157.6,502000001.0
2007-01-30 18:52:00,157.609,157.623,157.595,157.604,736399999.0
2007-01-30 18:53:00,157.607,157.626,157.607,157.624,955100000.0
2007-01-30 18:54:00,157.627,157.635,157.609,157.611,608900000.0
2007-01-30 18:55:00,157.613,157.627,157.607,157.615,874099995.0
2007-01-30 18:56:00,157.614,157.645,157.609,157.609,319300001.0
2007-01-30 18:57:00,157.61,157.624,157.605,157.61,512899999.0
2007-01-30 18:58:00,157.616,157.629,157.609,157.624,540200004.0
2007-01-30 18:59:00,157.627,157.631,157.615,157.627,984000002.0
2007-01-30 19:00:00,157.625,157.636,157.621,157.629,353100006.0
2007-01-30 19:01:00,157.627,157.629,157.62,157.621,333300002.0
2007-01-30 19:02:00,157.618,157.63,157.613,157.618,266000000.0
2007-01-30 19:03:00,157.611,157.624,157.6,157.6,876200006.0
2007-01-30 19:04:00,157.597,157.624,157.597,157.602,342700000.0
2007-01-30 19:05:00,157.614,157.615,157.592,157.592,539299999.0
2007-01-30 19:06:00,157.592,157.604,157.582,157.598,848499998.0
2007-01-30 19:07:00,157.59,157.595,157.567,157.567,835699999.0
2007-01-30 19:08:00,157.573,157.585,157.567,157.567,701900000.0
2007-01-30 19:09:00,157.573,157.587,157.565,157.585,711600001.0
2007-01-30 19:10:00,157.597,157.605,157.584,157.605,130400002.0
2007-01-30 19:11:00,157.607,157.619,157.596,157.596,286000000.0
2007-01-30 19:12:00,157.601,157.612,157.599,157.612,532300001.0
2007-01-30 19:13:00,157.615,157.621,157.605,157.621,109499999.0
2007-01-30 19:14:00,157.623,157.639,157.623,157.638,274000002.0
2007-01-30 19:15:00,157.638,157.64,157.622,157.625,984499999.0
2007-01-30 19:16:00,157.618,157.622,157.602,157.613,442000006.0
2007-01-30 19:17:00,157.61,157.625,157.603,157.615,494400003.0
2007-01-30 19:18:00,157.624,157.64,157.622,157.64,339699999.0
2007-01-30 19:19:00,157.637,157.637,157.613,157.613,407999998.0
2007-01-30 19:20:00,157.613,157.613,157.595,157.6,309299998.0
2007-01-30 19:21:00,157.605,157.608,157.584,157.595,743099998.0
2007-01-30 19:22:00,157.592,157.595,157.585,157.586,76500001.0
2007-01-30 19:23:00,157.603,157.603,157.587,157.599,1257699995.0
2007-01-30 19:24:00,157.598,157.6,157.579,157.595,629300007.0
2007-01-30 19:25:00,157.596,157.605,157.589,157.592,571199996.0
2007-01-30 19:26:00,157.589,157.602,157.584,157.585,1130799997.0
2007-01-30 19:27:00,157.588,157.606,157.588,157.594,639499995.0
2007-01-30 19:28:00,157.589,157.6,157.574,157.593,468800002.0
2007-01-30 19:29:00,157.597,157.606,157.594,157.597,469599997.0
2007-01-30 19:30:00,157.602,157.618,157.602,157.617,757599999.0
2007-01-30 19:31:00,157.615,157.633,157.611,157.615,669499999.0
2007-01-30 19:32:00,157.612,157.631,157.608,157.62,903199999.0
2007-01-30 19:33:00,157.615,157.628,157.612,157.621,498900000.0
2007-01-30 19:34:00,157.622,157.627,157.615,157.616,865499997.0
2007-01-30 19:35:00,157.612,157.625,157.61,157.62,617099996.0
2007-01-30 19:36:00,157.622,157.622,157.605,157.607,474499999.0
2007-01-30 19:37:00,157.607,157.624,157.607,157.616,25000000.0
2007-01-30 19:38:00,157.618,157.621,157.61,157.618,621900000.0
2007-01-30 19:39:00,157.621,157.632,157.615,157.617,745799998.0
2007-01-30 19:40:00,157.621,157.624,157.607,157.623,492899996.0
2007-01-30 19:41:00,157.625,157.634,157.615,157.616,967999992.0
2007-01-30 19:42:00,157.62,157.629,157.615,157.619,461700000.0
2007-01-30 19:43:00,157.628,157.63,157.62,157.63,137900000.0
2007-01-30 19:44:00,157.623,157.636,157.622,157.622,571699994.0
2007-01-30 19:45:00,157.62,157.628,157.615,157.627,110400000.0
2007-01-30 19:46:00,157.63,157.635,157.625,157.627,371699998.0
2007-01-30 19:47:00,157.63,157.633,157.623,157.631,249199998.0
2007-01-30 19:48:00,157.628,157.634,157.609,157.623,646699999.0
2007-01-30 19:49:00,157.613,157.628,157.613,157.628,340199993.0
2007-01-30 19:50:00,157.626,157.626,157.613,157.614,479500002.0
2007-01-30 19:51:00,157.618,157.629,157.615,157.615,327599996.0
2007-01-30 19:52:00,157.617,157.623,157.605,157.605,397400001.0
2007-01-30 19:53:00,157.62,157.625,157.615,157.62,487800007.0
2007-01-30 19:54:00,157.614,157.614,157.59,157.594,253800000.0
2007-01-30 19:55:00,157.591,157.592,157.583,157.588,189000001.0
2007-01-30 19:56:00,157.59,157.59,157.582,157.59,326100002.0
2007-01-30 19:57:00,157.583,157.594,157.579,157.584,819799993.0
2007-01-30 19:58:00,157.59,157.616,157.59,157.607,515700000.0
2007-01-30 19:59:00,157.609,157.614,157.602,157.604,475699998.0
2007-01-30 20:00:00,157.614,157.63,157.613,157.625,228400001.0
2007-01-30 20:01:00,157.638,157.65,157.637,157.644,353700000.0
2007-01-30 20:02:00,157.637,157.648,157.631,157.638,278599997.0
2007-01-30 20:03:00,157.645,157.645,157.637,157.64,346899996.0
2007-01-30 20:04:00,157.638,157.64,157.629,157.631,476799999.0
2007-01-30 20:05:00,157.629,157.632,157.62,157.621,655000003.0
2007-01-30 20:06:00,157.632,157.632,157.615,157.621,601200006.0
2007-01-30 20:07:00,157.613,157.628,157.605,157.605,424400003.0
2007-01-30 20:08:00,157.605,157.612,157.584,157.584,613600001.0
2007-01-30 20:09:00,157.575,157.593,157.572,157.593,347100002.0
2007-01-30 20:10:00,157.587,157.587,157.574,157.58,367900002.0
2007-01-30 20:11:00,157.582,157.601,157.58,157.59,692399994.0
2007-01-30 20:12:00,157.587,157.603,157.585,157.599,823900001.0
2007-01-30 20:13:00,157.593,157.622,157.593,157.622,286599998.0
2007-01-30 20:14:00,157.62,157.625,157.615,157.62,524200003.0
2007-01-30 20:15:00,157.622,157.622,157.601,157.605,664799998.0
2007-01-30 20:16:00,157.603,157.621,157.601,157.608,609499996.0
2007-01-30 20:17:00,157.612,157.632,157.612,157.632,272899998.0
2007-01-30 20:18:00,157.637,157.643,157.624,157.624,204600001.0
2007-01-30 20:19:00,157.62,157.627,157.617,157.624,379400001.0
2007-01-30 20:20:00,157.624,157.627,157.613,157.616,252300002.0
2007-01-30 20:21:00,157.615,157.62,157.611,157.619,311900000.0
2007-01-30 20:22:00,157.618,157.623,157.605,157.616,402699998.0
2007-01-30 20:23:00,157.616,157.618,157.598,157.598,655300000.0
2007-01-30 20:24:00,157.612,157.628,157.611,157.628,219500000.0
2007-01-30 20:25:00,157.629,157.638,157.623,157.638,331800000.0
2007-01-30 20:26:00,157.638,157.644,157.626,157.628,318299998.0
2007-01-30 20:27:00,157.625,157.634,157.624,157.629,717600000.0
2007-01-30 20:28:00,157.622,157.637,157.619,157.636,797300002.0
2007-01-30 20:29:00,157.645,157.645,157.63,157.645,1164500003.0
2007-01-30 20:30:00,157.644,157.659,157.635,157.655,1553199987.0
2007-01-30 20:31:00,157.66,157.674,157.652,157.668,1270899996.0
2007-01-30 20:32:00,157.668,157.67,157.648,157.655,1037099995.0
2007-01-30 20:33:00,157.656,157.664,157.645,157.664,445899997.0
2007-01-30 20:34:00,157.66,157.671,157.656,157.668,279800001.0
2007-01-30 20:35:00,157.672,157.682,157.665,157.672,294800000.0
2007-01-30 20:36:00,157.676,157.685,157.668,157.685,610800000.0
2007-01-30 20:37:00,157.683,157.691,157.677,157.68,576499995.0
2007-01-30 20:38:00,157.693,157.698,157.686,157.692,565499997.0
2007-01-30 20:39:00,157.693,157.707,157.691,157.707,730300001.0
2007-01-30 20:40:00,157.705,157.715,157.703,157.71,1057300003.0
2007-01-30 20:41:00,157.697,157.711,157.697,157.707,474400000.0
2007-01-30 20:42:00,157.704,157.704,157.672,157.686,344499999.0
2007-01-30 20:43:00,157.681,157.689,157.663,157.679,441099999.0
2007-01-30 20:44:00,157.675,157.682,157.659,157.677,721300002.0
2007-01-30 20:45:00,157.681,157.681,157.661,157.663,538000001.0
2007-01-30 20:46:00,157.672,157.68,157.666,157.666,697900000.0
2007-01-30 20:47:00,157.66,157.678,157.658,157.665,850100001.0
2007-01-30 20:48:00,157.672,157.683,157.668,157.673,652200003.0
2007-01-30 20:49:00,157.677,157.685,157.669,157.684,440799997.0
2007-01-30 20:50:00,157.677,157.679,157.662,157.662,1222300001.0
2007-01-30 20:51:00,157.665,157.677,157.662,157.677,481299996.0
2007-01-30 20:52:00,157.679,157.682,157.671,157.68,246799995.0
2007-01-30 20:53:00,157.68,157.685,157.67,157.683,865799999.0
2007-01-30 20:54:00,157.68,157.699,157.68,157.695,275199995.0
2007-01-30 20:55:00,157.692,157.701,157.686,157.698,869200006.0
2007-01-30 20:56:00,157.685,157.704,157.684,157.686,720600001.0
2007-01-30 20:57:00,157.685,157.701,157.684,157.686,693500001.0
2007-01-30 20:58:00,157.702,157.702,157.68,157.683,1204300005.0
2007-01-30 20:59:00,157.686,157.7,157.684,157.69,1116300004.0
2007-01-30 21:00:00,157.69,157.692,157.673,157.677,1039499997.0
2007-01-30 21:01:00,157.683,157.692,157.671,157.678,757599991.0
2007-01-30 21:02:00,157.674,157.69,157.674,157.683,636999997.0
2007-01-30 21:03:00,157.682,157.696,157.674,157.677,815899999.0
2007-01-30 21:04:00,157.675,157.689,157.671,157.679,570300002.0
2007-01-30 21:05:00,157.671,157.682,157.669,157.678,424399998.0
2007-01-30 21:06:00,157.672,157.682,157.669,157.669,841599993.0
2007-01-30 21:07:00,157.665,157.673,157.66,157.666,525300001.0
2007-01-30 21:08:00,157.67,157.675,157.662,157.665,385499994.0
2007-01-30 21:09:00,157.673,157.673,157.665,157.668,262599999.0
2007-01-30 21:10:00,157.67,157.675,157.662,157.67,282199999.0
2007-01-30 21:11:00,157.662,157.678,157.659,157.678,277399999.0
2007-01-30 21:12:00,157.678,157.679,157.668,157.671,509099995.0
2007-01-30 21:13:00,157.672,157.69,157.669,157.69,511599996.0
2007-01-30 21:14:00,157.687,157.689,157.673,157.68,879099991.0
2007-01-30 21:15:00,157.678,157.684,157.668,157.67,693900000.0
2007-01-30 21:16:00,157.668,157.685,157.652,157.652,694199998.0
2007-01-30 21:17:00,157.65,157.656,157.633,157.651,692399997.0
2007-01-30 21:18:00,157.657,157.657,157.633,157.638,354800000.0
2007-01-30 21:19:00,157.635,157.651,157.63,157.635,511600001.0
2007-01-30 21:20:00,157.627,157.635,157.61,157.61,1136300003.0
2007-01-30 21:21:00,157.608,157.62,157.607,157.607,733399996.0
2007-01-30 21:22:00,157.609,157.625,157.602,157.612,1140500004.0
2007-01-30 21:23:00,157.612,157.626,157.61,157.618,630699997.0
2007-01-30 21:24:00,157.615,157.637,157.613,157.625,521399998.0
2007-01-30 21:25:00,157.625,157.63,157.613,157.614,629799999.0
2007-01-30 21:26:00,157.606,157.618,157.591,157.595,336200000.0
2007-01-30 21:27:00,157.598,157.614,157.598,157.611,229799999.0
2007-01-30 21:28:00,157.603,157.614,157.603,157.61,108699999.0
2007-01-30 21:29:00,157.61,157.615,157.6,157.605,176899998.0
2007-01-30 21:30:00,157.602,157.615,157.6,157.607,328000000.0
2007-01-30 21:31:00,157.607,157.614,157.603,157.606,98200001.0
2007-01-30 21:32:00,157.622,157.634,157.618,157.629,564799998.0
2007-01-30 21:33:00,157.63,157.635,157.63,157.63,97900000.0
2007-01-30 21:34:00,157.631,157.643,157.631,157.64,398699997.0
2007-01-30 21:35:00,157.632,157.638,157.63,157.63,253399999.0
2007-01-30 21:36:00,157.63,157.63,157.619,157.62,307099993.0
2007-01-30 21:37:00,157.623,157.623,157.61,157.61,60000000.0
2007-01-30 21:38:00,157.614,157.627,157.612,157.627,91900001.0
2007-01-30 21:39:00,157.632,157.636,157.623,157.623,144799999.0
2007-01-30 21:40:00,157.619,157.626,157.615,157.617,336899998.0
2007-01-30 21:41:00,157.618,157.619,157.612,157.617,122599999.0
2007-01-30 21:42:00,157.615,157.622,157.606,157.622,243600000.0
2007-01-30 21:43:00,157.618,157.631,157.609,157.615,338800003.0
2007-01-30 21:44:00,157.612,157.624,157.603,157.609,663299990.0
2007-01-30 21:45:00,157.612,157.622,157.607,157.61,303900004.0
2007-01-30 21:46:00,157.617,157.622,157.61,157.615,508699996.0
2007-01-30 21:47:00,157.61,157.622,157.607,157.622,357600002.0
2007-01-30 21:48:00,157.619,157.625,157.616,157.617,146900000.0
2007-01-30 21:49:00,157.607,157.623,157.607,157.619,162100002.0
2007-01-30 21:50:00,157.622,157.629,157.62,157.626,110300003.0
2007-01-30 21:51:00,157.624,157.631,157.623,157.623,125200000.0
2007-01-30 21:52:00,157.612,157.63,157.612,157.63,121899999.0
2007-01-30 21:53:00,157.633,157.633,157.622,157.622,163400000.0
2007-01-30 21:54:00,157.619,157.619,157.608,157.608,78600000.0
2007-01-30 21:55:00,157.612,157.62,157.606,157.608,67400000.0
2007-01-30 21:56:00,157.62,157.632,157.62,157.632,50700000.0
2007-01-30 21:57:00,157.632,157.643,157.629,157.643,27600000.0
2007-01-30 21:58:00,157.65,157.663,157.65,157.663,104699998.0
2007-01-30 21:59:00,157.656,157.659,157.642,157.642,136399998.0
2007-01-30 22:00:00,157.634,157.646,157.616,157.617,328400003.0
2007-01-30 22:01:00,157.618,157.639,157.603,157.603,424200002.0
2007-01-30 22:02:00,157.605,157.608,157.59,157.59,489100001.0
2007-01-30 22:03:00,157.592,157.61,157.592,157.599,103099999.0
2007-01-30 22:04:00,157.607,157.613,157.601,157.603,230900002.0
2007-01-30 22:05:00,157.598,157.608,157.596,157.608,133499997.0
2007-01-30 22:06:00,157.608,157.614,157.6,157.612,116099998.0
2007-01-30 22:07:00,157.607,157.612,157.6,157.612,98799999.0
2007-01-30 22:08:00,157.617,157.622,157.602,157.622,280000005.0
2007-01-30 22:09:00,157.623,157.627,157.622,157.622,113499998.0
2007-01-30 22:10:00,157.622,157.637,157.621,157.637,152999998.0
2007-01-30 22:11:00,157.633,157.642,157.624,157.629,175200003.0
2007-01-30 22:12:00,157.628,157.632,157.622,157.622,151900000.0
2007-01-30 22:13:00,157.618,157.62,157.606,157.614,78000000.0
2007-01-30 22:14:00,157.614,157.614,157.602,157.603,76399999.0
2007-01-30 22:15:00,157.605,157.614,157.6,157.6,208499998.0
2007-01-30 22:16:00,157.61,157.614,157.606,157.614,182199998.0
2007-01-30 22:17:00,157.616,157.616,157.609,157.615,85999999.0
2007-01-30 22:18:00,157.61,157.61,157.61,157.61,147299999.0
2007-01-30 22:19:00,157.615,157.627,157.615,157.619,54199999.0
2007-01-30 22:20:00,157.62,157.62,157.615,157.618,71400000.0
2007-01-30 22:21:00,157.625,157.625,157.62,157.623,87600001.0
2007-01-30 22:22:00,157.623,157.625,157.618,157.62,197400000.0
2007-01-30 22:23:00,157.62,157.62,157.615,157.62,209800001.0
2007-01-30 22:24:00,157.62,157.62,157.615,157.618,147400000.0
2007-01-30 22:25:00,157.618,157.626,157.614,157.615,302700003.0
2007-01-30 22:26:00,157.613,157.615,157.603,157.607,123999999.0
2007-01-30 22:27:00,157.603,157.611,157.596,157.605,602099998.0
2007-01-30 22:28:00,157.603,157.606,157.595,157.597,264200002.0
2007-01-30 22:29:00,157.601,157.607,157.601,157.607,27400000.0
2007-01-30 22:30:00,157.611,157.619,157.611,157.619,92100001.0
2007-01-30 22:31:00,157.605,157.606,157.592,157.598,109999999.0
2007-01-30 22:32:00,157.602,157.602,157.593,157.602,205000000.0
2007-01-30 22:33:00,157.612,157.627,157.604,157.627,381799997.0
2007-01-30 22:34:00,157.63,157.638,157.622,157.638,186399996.0
2007-01-30 22:35:00,157.629,157.648,157.629,157.63,111700000.0
2007-01-30 22:36:00,157.642,157.661,157.642,157.653,349599997.0
2007-01-30 22:37:00,157.652,157.658,157.645,157.648,225600003.0
2007-01-30 22:38:00,157.64,157.653,157.64,157.653,209800002.0
2007-01-30 22:39:00,157.652,157.657,157.644,157.647,280000000.0
2007-01-30 22:40:00,157.646,157.663,157.643,157.657,338599998.0
2007-01-30 22:41:00,157.664,157.669,157.661,157.661,246000000.0
2007-01-30 22:42:00,157.665,157.665,157.647,157.655,184099999.0
2007-01-30 22:43:00,157.661,157.666,157.66,157.66,135200001.0
2007-01-30 22:44:00,157.66,157.665,157.652,157.653,273200000.0
2007-01-30 22:45:00,157.652,157.661,157.643,157.652,190799999.0
2007-01-30 22:46:00,157.653,157.667,157.647,157.667,83900000.0
2007-01-30 22:47:00,157.669,157.669,157.66,157.666,76600000.0
2007-01-30 22:48:00,157.663,157.676,157.661,157.672,204800000.0
2007-01-30 22:49:00,157.675,157.688,157.665,157.688,394699999.0
2007-01-30 22:50:00,157.685,157.685,157.651,157.651,234499996.0
2007-01-30 22:51:00,157.648,157.664,157.648,157.655,151000000.0
2007-01-30 22:52:00,157.654,157.664,157.649,157.66,176500003.0
2007-01-30 22:53:00,157.653,157.665,157.643,157.653,203899997.0
2007-01-30 22:54:00,157.651,157.657,157.643,157.654,111599999.0
2007-01-30 22:55:00,157.65,157.665,157.649,157.653,108500000.0
2007-01-30 22:56:00,157.661,157.667,157.651,157.667,155799999.0
2007-01-30 22:57:00,157.664,157.666,157.657,157.657,202500001.0
2007-01-30 22:58:00,157.659,157.663,157.655,157.655,102800000.0
2007-01-30 22:59:00,157.653,157.659,157.625,157.647,261200000.0
2007-01-30 23:00:00,157.673,157.673,157.654,157.663,140900002.0
2007-01-30 23:01:00,157.665,157.677,157.665,157.673,55100000.0
2007-01-30 23:02:00,157.648,157.667,157.648,157.666,67100000.0
2007-01-30 23:03:00,157.659,157.659,157.645,157.645,43500000.0
2007-01-30 23:04:00,157.646,157.659,157.646,157.659,111800001.0
2007-01-30 23:05:00,157.661,157.672,157.661,157.662,100200002.0
2007-01-30 23:06:00,157.663,157.668,157.663,157.668,65400000.0
2007-01-30 23:07:00,157.673,157.673,157.655,157.667,107700002.0
2007-01-30 23:08:00,157.656,157.666,157.656,157.658,65900001.0
2007-01-30 23:09:00,157.662,157.674,157.662,157.663,90900001.0
2007-01-30 23:10:00,157.662,157.667,157.66,157.666,58399999.0
2007-01-30 23:11:00,157.667,157.67,157.663,157.663,86599999.0
2007-01-30 23:12:00,157.663,157.67,157.65,157.67,151700003.0
2007-01-30 23:13:00,157.666,157.666,157.662,157.662,25299999.0
2007-01-30 23:14:00,157.67,157.67,157.662,157.662,105900000.0
2007-01-30 23:15:00,157.662,157.677,157.662,157.677,61500000.0
2007-01-30 23:16:00,157.678,157.685,157.669,157.68,65700001.0
2007-01-30 23:17:00,157.674,157.674,157.66,157.661,100700000.0
2007-01-30 23:18:00,157.66,157.669,157.659,157.669,68800001.0
2007-01-30 23:19:00,157.672,157.675,157.661,157.667,82099999.0
2007-01-30 23:20:00,157.672,157.672,157.661,157.662,43500000.0
2007-01-30 23:21:00,157.674,157.686,157.674,157.678,32700000.0
2007-01-30 23:22:00,157.678,157.68,157.667,157.672,164000000.0
2007-01-30 23:23:00,157.673,157.682,157.671,157.675,73600000.0
2007-01-30 23:24:00,157.669,157.69,157.669,157.69,13700000.0
2007-01-30 23:25:00,157.69,157.69,157.682,157.682,65300000.0
2007-01-30 23:26:00,157.684,157.69,157.678,157.678,115200000.0
2007-01-30 23:27:00,157.677,157.677,157.662,157.671,68000000.0
2007-01-30 23:28:00,157.677,157.677,157.665,157.665,61599999.0
2007-01-30 23:29:00,157.668,157.675,157.665,157.675,133499998.0
2007-01-30 23:30:00,157.677,157.677,157.665,157.665,75800000.0
2007-01-30 23:31:00,157.666,157.674,157.666,157.666,60000000.0
2007-01-30 23:32:00,157.671,157.673,157.663,157.673,61800000.0
2007-01-30 23:33:00,157.677,157.677,157.673,157.673,78799998.0
2007-01-30 23:34:00,157.665,157.671,157.663,157.668,47200000.0
2007-01-30 23:35:00,157.678,157.678,157.672,157.678,74299999.0
2007-01-30 23:36:00,157.665,157.675,157.663,157.665,39200000.0
2007-01-30 23:37:00,157.677,157.695,157.677,157.695,153600003.0
2007-01-30 23:38:00,157.693,157.706,157.691,157.691,193799999.0
2007-01-30 23:39:00,157.696,157.702,157.689,157.702,54099999.0
2007-01-30 23:40:00,157.699,157.701,157.692,157.695,47100000.0
2007-01-30 23:41:00,157.687,157.704,157.687,157.7,40800000.0
2007-01-30 23:42:00,157.711,157.711,157.704,157.704,31200000.0
2007-01-30 23:43:00,157.694,157.702,157.687,157.687,128600001.0
2007-01-30 23:44:00,157.685,157.699,157.685,157.699,136999999.0
2007-01-30 23:45:00,157.702,157.704,157.694,157.694,103599999.0
2007-01-30 23:46:00,157.694,157.703,157.686,157.703,65800000.0
2007-01-30 23:47:00,157.706,157.718,157.7,157.71,74099999.0
2007-01-30 23:48:00,157.696,157.706,157.696,157.701,117499999.0
2007-01-30 23:49:00,157.703,157.714,157.701,157.71,63900001.0
2007-01-30 23:50:00,157.716,157.716,157.704,157.704,26400000.0
2007-01-30 23:51:00,157.699,157.708,157.697,157.697,124399999.0
2007-01-30 23:52:00,157.701,157.718,157.699,157.706,90400000.0
2007-01-30 23:53:00,157.707,157.716,157.704,157.71,112699997.0
2007-01-30 23:54:00,157.719,157.719,157.699,157.703,42000000.0
2007-01-30 23:55:00,157.709,157.715,157.697,157.697,74299998.0
2007-01-30 23:56:00,157.699,157.71,157.697,157.705,222499999.0
2007-01-30 23:57:00,157.703,157.71,157.697,157.71,56500001.0
2007-01-30 23:58:00,157.711,157.72,157.702,157.717,115199999.0
2007-01-30 23:59:00,157.715,157.72,157.7,157.72,78399999.0
2007-01-31 00:00:00,157.708,157.714,157.708,157.71,36800000.0
2007-01-31 00:01:00,157.707,157.716,157.705,157.705,59500000.0
2007-01-31 00:02:00,157.705,157.705,157.689,157.693,78599999.0
2007-01-31 00:03:00,157.7,157.709,157.7,157.705,121299999.0
2007-01-31 00:04:00,157.72,157.725,157.708,157.72,111299999.0
2007-01-31 00:05:00,157.718,157.718,157.697,157.7,130600001.0
2007-01-31 00:06:00,157.699,157.709,157.699,157.702,56900000.0
2007-01-31 00:07:00,157.705,157.718,157.705,157.711,70000001.0
2007-01-31 00:08:00,157.705,157.718,157.705,157.711,132800000.0
2007-01-31 00:09:00,157.723,157.731,157.718,157.722,67599999.0
2007-01-31 00:10:00,157.722,157.744,157.722,157.744,38400000.0
2007-01-31 00:11:00,157.747,157.761,157.739,157.745,93500000.0
2007-01-31 00:12:00,157.76,157.77,157.755,157.77,31200000.0
2007-01-31 00:13:00,157.764,157.765,157.749,157.749,31200000.0
2007-01-31 00:14:00,157.753,157.753,157.745,157.75,89699999.0
2007-01-31 00:15:00,157.751,157.751,157.733,157.743,96600000.0
2007-01-31 00:16:00,157.744,157.744,157.727,157.74,99000000.0
2007-01-31 00:17:00,157.742,157.75,157.742,157.745,99900002.0
2007-01-31 00:18:00,157.741,157.744,157.72,157.72,51200000.0
2007-01-31 00:19:00,157.732,157.746,157.732,157.74,69800000.0
2007-01-31 00:20:00,157.744,157.766,157.744,157.751,142100002.0
2007-01-31 00:21:00,157.75,157.768,157.75,157.768,108399997.0
2007-01-31 00:22:00,157.767,157.772,157.763,157.768,93500001.0
2007-01-31 00:23:00,157.769,157.783,157.764,157.769,114999999.0
2007-01-31 00:24:00,157.783,157.783,157.763,157.765,69600000.0
2007-01-31 00:25:00,157.765,157.774,157.75,157.76,118799997.0
2007-01-31 00:26:00,157.757,157.757,157.751,157.751,61499999.0
2007-01-31 00:27:00,157.767,157.778,157.765,157.772,152399997.0
2007-01-31 00:28:00,157.761,157.783,157.761,157.766,68200000.0
2007-01-31 00:29:00,157.785,157.786,157.774,157.786,62299999.0
2007-01-31 00:30:00,157.787,157.787,157.777,157.787,83600001.0
2007-01-31 00:31:00,157.787,157.813,157.787,157.804,112799999.0
2007-01-31 00:32:00,157.804,157.814,157.802,157.806,90400002.0
2007-01-31 00:33:00,157.805,157.805,157.792,157.799,44400001.0
2007-01-31 00:34:00,157.793,157.793,157.769,157.769,46300000.0
2007-01-31 00:35:00,157.767,157.776,157.761,157.761,39500000.0
2007-01-31 00:36:00,157.756,157.765,157.756,157.756,48700000.0
2007-01-31 00:37:00,157.752,157.765,157.75,157.765,134300002.0
2007-01-31 00:38:00,157.762,157.765,157.75,157.75,87400000.0
2007-01-31 00:39:00,157.754,157.786,157.754,157.786,69300001.0
2007-01-31 00:40:00,157.783,157.783,157.776,157.783,64300001.0
2007-01-31 00:41:00,157.782,157.797,157.782,157.797,62300001.0
2007-01-31 00:42:00,157.794,157.801,157.786,157.797,124300000.0
2007-01-31 00:43:00,157.803,157.803,157.787,157.788,133500001.0
2007-01-31 00:44:00,157.789,157.789,157.774,157.78,115400002.0
2007-01-31 00:45:00,157.781,157.795,157.781,157.79,68600000.0
2007-01-31 00:46:00,157.787,157.787,157.777,157.777,48399999.0
2007-01-31 00:47:00,157.778,157.79,157.776,157.785,59600000.0
2007-01-31 00:48:00,157.792,157.792,157.778,157.787,104000000.0
2007-01-31 00:49:00,157.778,157.778,157.77,157.775,83700001.0
2007-01-31 00:50:00,157.771,157.791,157.771,157.777,91199998.0
2007-01-31 00:51:00,157.793,157.806,157.781,157.805,90100000.0
2007-01-31 00:52:00,157.814,157.835,157.814,157.826,89800001.0
2007-01-31 00:53:00,157.821,157.821,157.815,157.815,27600000.0
2007-01-31 00:54:00,157.812,157.816,157.803,157.815,98100001.0
2007-01-31 00:55:00,157.814,157.825,157.809,157.809,114000003.0
2007-01-31 00:56:00,157.82,157.829,157.808,157.808,65400000.0
2007-01-31 00:57:00,157.804,157.806,157.787,157.789,113200000.0
2007-01-31 00:58:00,157.801,157.802,157.775,157.775,50700001.0
2007-01-31 00:59:00,157.775,157.779,157.768,157.772,87900000.0
2007-01-31 01:00:00,157.772,157.777,157.761,157.77,155700000.0
2007-01-31 01:01:00,157.772,157.78,157.77,157.779,116700002.0
2007-01-31 01:02:00,157.777,157.777,157.767,157.774,76500001.0
2007-01-31 01:03:00,157.769,157.779,157.769,157.77,108300001.0
2007-01-31 01:04:00,157.773,157.788,157.773,157.774,108799999.0
2007-01-31 01:05:00,157.776,157.789,157.776,157.781,65900000.0
2007-01-31 01:06:00,157.777,157.78,157.774,157.78,95300000.0
2007-01-31 01:07:00,157.775,157.775,157.766,157.77,80899999.0
2007-01-31 01:08:00,157.778,157.781,157.773,157.773,119299998.0
2007-01-31 01:09:00,157.77,157.775,157.77,157.775,46800000.0
2007-01-31 01:10:00,157.773,157.773,157.76,157.765,153399999.0
2007-01-31 01:11:00,157.765,157.775,157.765,157.77,57599998.0
2007-01-31 01:12:00,157.784,157.787,157.769,157.787,109300000.0
2007-01-31 01:13:00,157.79,157.79,157.784,157.785,102100001.0
2007-01-31 01:14:00,157.79,157.8,157.789,157.789,32300000.0
2007-01-31 01:15:00,157.81,157.816,157.805,157.805,46700000.0
2007-01-31 01:16:00,157.808,157.808,157.783,157.792,117499998.0
2007-01-31 01:17:00,157.788,157.809,157.788,157.799,152099997.0
2007-01-31 01:18:00,157.802,157.822,157.801,157.814,66200000.0
2007-01-31 01:19:00,157.808,157.816,157.801,157.805,57000001.0
2007-01-31 01:20:00,157.809,157.815,157.793,157.796,75200000.0
2007-01-31 01:21:00,157.781,157.794,157.781,157.793,98500001.0
2007-01-31 01:22:00,157.796,157.807,157.796,157.807,111899998.0
2007-01-31 01:23:00,157.818,157.821,157.803,157.818,76700000.0
2007-01-31 01:24:00,157.822,157.836,157.819,157.829,78600000.0
2007-01-31 01:25:00,157.848,157.863,157.848,157.851,81099999.0
2007-01-31 01:26:00,157.851,157.851,157.829,157.843,154000000.0
2007-01-31 01:27:00,157.853,157.857,157.845,157.857,126299999.0
2007-01-31 01:28:00,157.858,157.865,157.857,157.857,63800000.0
2007-01-31 01:29:00,157.86,157.86,157.844,157.852,127299996.0
2007-01-31 01:30:00,157.848,157.848,157.833,157.84,145700001.0
2007-01-31 01:31:00,157.825,157.833,157.821,157.826,203099998.0
2007-01-31 01:32:00,157.816,157.816,157.805,157.806,116700000.0
2007-01-31 01:33:00,157.802,157.81,157.798,157.802,130900001.0
2007-01-31 01:34:00,157.805,157.805,157.78,157.788,100100001.0
2007-01-31 01:35:00,157.795,157.795,157.785,157.795,122300000.0
2007-01-31 01:36:00,157.786,157.786,157.78,157.78,67899999.0
2007-01-31 01:37:00,157.778,157.782,157.762,157.762,154000001.0
2007-01-31 01:38:00,157.762,157.766,157.748,157.75,54100000.0
2007-01-31 01:39:00,157.751,157.751,157.731,157.732,68199999.0
2007-01-31 01:40:00,157.736,157.736,157.72,157.729,71799999.0
2007-01-31 01:41:00,157.73,157.738,157.73,157.738,40400000.0
2007-01-31 01:42:00,157.742,157.742,157.722,157.723,103700000.0
2007-01-31 01:43:00,157.713,157.729,157.713,157.726,48200000.0
2007-01-31 01:44:00,157.73,157.735,157.73,157.73,123200000.0
2007-01-31 01:45:00,157.736,157.75,157.736,157.746,43300000.0
2007-01-31 01:46:00,157.735,157.74,157.728,157.74,44000000.0
2007-01-31 01:47:00,157.73,157.73,157.715,157.718,73600000.0
2007-01-31 01:48:00,157.705,157.71,157.693,157.694,80900003.0
2007-01-31 01:49:00,157.697,157.725,157.697,157.725,33100000.0
2007-01-31 01:50:00,157.716,157.734,157.716,157.734,84499999.0
2007-01-31 01:51:00,157.731,157.731,157.717,157.73,50400000.0
2007-01-31 01:52:00,157.734,157.734,157.718,157.718,36800000.0
2007-01-31 01:53:00,157.72,157.73,157.72,157.729,122299999.0
2007-01-31 01:54:00,157.733,157.733,157.715,157.715,142099997.0
2007-01-31 01:55:00,157.728,157.732,157.716,157.732,62299999.0
2007-01-31 01:56:00,157.728,157.73,157.719,157.73,125900000.0
2007-01-31 01:57:00,157.73,157.744,157.73,157.742,118900003.0
2007-01-31 01:58:00,157.748,157.751,157.733,157.733,109899999.0
2007-01-31 01:59:00,157.747,157.75,157.739,157.75,69300000.0
2007-01-31 02:00:00,157.748,157.764,157.736,157.764,62000000.0
2007-01-31 02:01:00,157.752,157.752,157.73,157.73,64599999.0
2007-01-31 02:02:00,157.732,157.74,157.723,157.723,106600001.0
2007-01-31 02:03:00,157.728,157.728,157.706,157.715,111799998.0
2007-01-31 02:04:00,157.703,157.717,157.7,157.717,51100000.0
2007-01-31 02:05:00,157.717,157.727,157.671,157.671,84500000.0
2007-01-31 02:06:00,157.658,157.658,157.642,157.645,141300003.0
2007-01-31 02:07:00,157.642,157.643,157.62,157.632,83099999.0
2007-01-31 02:08:00,157.632,157.638,157.616,157.616,51200000.0
2007-01-31 02:09:00,157.632,157.641,157.622,157.636,107700000.0
2007-01-31 02:10:00,157.644,157.654,157.644,157.651,24700000.0
2007-01-31 02:11:00,157.652,157.654,157.64,157.654,172299999.0
2007-01-31 02:12:00,157.645,157.653,157.631,157.631,96000000.0
2007-01-31 02:13:00,157.635,157.644,157.635,157.643,86299998.0
2007-01-31 02:14:00,157.641,157.648,157.631,157.643,149699998.0
2007-01-31 02:15:00,157.647,157.649,157.632,157.647,187200001.0
2007-01-31 02:16:00,157.637,157.637,157.61,157.626,100500002.0
2007-01-31 02:17:00,157.635,157.635,157.627,157.63,90400003.0
2007-01-31 02:18:00,157.635,157.662,157.635,157.662,49200000.0
2007-01-31 02:19:00,157.66,157.662,157.65,157.652,57100000.0
2007-01-31 02:20:00,157.647,157.647,157.627,157.629,73700000.0
2007-01-31 02:21:00,157.622,157.643,157.622,157.635,80099999.0
2007-01-31 02:22:00,157.634,157.658,157.634,157.651,48200000.0
2007-01-31 02:23:00,157.653,157.662,157.653,157.653,69100000.0
2007-01-31 02:24:00,157.658,157.658,157.646,157.649,72500000.0
2007-01-31 02:25:00,157.635,157.639,157.632,157.632,44300000.0
2007-01-31 02:26:00,157.634,157.64,157.626,157.64,87000001.0
2007-01-31 02:27:00,157.637,157.637,157.633,157.633,32000000.0
2007-01-31 02:28:00,157.633,157.646,157.633,157.634,65299998.0
2007-01-31 02:29:00,157.625,157.645,157.625,157.645,127699999.0
2007-01-31 02:30:00,157.646,157.655,157.641,157.655,44800000.0
2007-01-31 02:31:00,157.662,157.662,157.644,157.651,57600000.0
2007-01-31 02:32:00,157.65,157.659,157.643,157.657,58999999.0
2007-01-31 02:33:00,157.656,157.656,157.638,157.641,47200000.0
2007-01-31 02:34:00,157.625,157.64,157.618,157.64,84899998.0
2007-01-31 02:35:00,157.647,157.65,157.633,157.643,75399998.0
2007-01-31 02:36:00,157.636,157.636,157.618,157.629,134300000.0
2007-01-31 02:37:00,157.628,157.628,157.622,157.622,39200000.0
2007-01-31 02:38:00,157.624,157.624,157.614,157.614,52199999.0
2007-01-31 02:39:00,157.627,157.639,157.627,157.633,60400000.0
2007-01-31 02:40:00,157.634,157.641,157.626,157.639,101200000.0
2007-01-31 02:41:00,157.652,157.671,157.652,157.661,108800000.0
2007-01-31 02:42:00,157.652,157.661,157.652,157.659,55900001.0
2007-01-31 02:43:00,157.653,157.658,157.653,157.658,64600000.0
2007-01-31 02:44:00,157.662,157.668,157.65,157.65,44800000.0
2007-01-31 02:45:00,157.662,157.673,157.662,157.668,151100000.0
2007-01-31 02:46:00,157.673,157.675,157.665,157.67,67800000.0
2007-01-31 02:47:00,157.676,157.678,157.643,157.657,41500002.0
2007-01-31 02:48:00,157.655,157.667,157.655,157.662,107900001.0
2007-01-31 02:49:00,157.653,157.664,157.649,157.658,129699999.0
2007-01-31 02:50:00,157.652,157.656,157.638,157.64,174000000.0
2007-01-31 02:51:00,157.643,157.662,157.643,157.651,99400000.0
2007-01-31 02:52:00,157.65,157.67,157.649,157.67,128100001.0
2007-01-31 02:53:00,157.664,157.664,157.647,157.657,61200000.0
2007-01-31 02:54:00,157.667,157.675,157.659,157.659,90500001.0
2007-01-31 02:55:00,157.653,157.677,157.653,157.656,41600000.0
2007-01-31 02:56:00,157.66,157.667,157.647,157.647,238600002.0
2007-01-31 02:57:00,157.658,157.66,157.643,157.643,84300001.0
2007-01-31 02:58:00,157.637,157.638,157.637,157.638,54300001.0
2007-01-31 02:59:00,157.65,157.657,157.645,157.651,56200000.0
2007-01-31 03:00:00,157.663,157.667,157.65,157.667,61400000.0
2007-01-31 03:01:00,157.665,157.673,157.66,157.66,131999999.0
2007-01-31 03:02:00,157.644,157.644,157.619,157.626,99000000.0
2007-01-31 03:03:00,157.628,157.641,157.619,157.641,143299996.0
2007-01-31 03:04:00,157.66,157.66,157.646,157.655,36600000.0
2007-01-31 03:05:00,157.652,157.677,157.652,157.677,92999999.0
2007-01-31 03:06:00,157.682,157.683,157.664,157.675,157900000.0
2007-01-31 03:07:00,157.68,157.689,157.67,157.679,162800004.0
2007-01-31 03:08:00,157.676,157.685,157.663,157.684,58299999.0
2007-01-31 03:09:00,157.687,157.687,157.665,157.665,78200000.0
2007-01-31 03:10:00,157.658,157.658,157.641,157.641,46500000.0
2007-01-31 03:11:00,157.649,157.649,157.644,157.647,64899998.0
2007-01-31 03:12:00,157.64,157.64,157.631,157.634,69600000.0
2007-01-31 03:13:00,157.637,157.637,157.629,157.629,19200000.0
2007-01-31 03:14:00,157.619,157.619,157.606,157.606,28800000.0
2007-01-31 03:15:00,157.596,157.596,157.587,157.591,62199999.0
2007-01-31 03:16:00,157.587,157.587,157.573,157.58,117200001.0
2007-01-31 03:17:00,157.582,157.582,157.57,157.58,86400001.0
2007-01-31 03:18:00,157.577,157.581,157.577,157.578,54400000.0
2007-01-31 03:19:00,157.567,157.573,157.559,157.565,66800000.0
2007-01-31 03:20:00,157.566,157.58,157.566,157.572,108500001.0
2007-01-31 03:21:00,157.582,157.582,157.561,157.574,74600000.0
2007-01-31 03:22:00,157.562,157.567,157.555,157.555,91899999.0
2007-01-31 03:23:00,157.543,157.554,157.542,157.551,40700000.0
2007-01-31 03:24:00,157.557,157.558,157.542,157.549,52800000.0
2007-01-31 03:25:00,157.547,157.551,157.524,157.524,145900001.0
2007-01-31 03:26:00,157.524,157.531,157.521,157.521,85500002.0
2007-01-31 03:27:00,157.515,157.515,157.474,157.485,59900000.0
2007-01-31 03:28:00,157.485,157.495,157.485,157.495,49899999.0
2007-01-31 03:29:00,157.509,157.509,157.502,157.508,54400000.0
2007-01-31 03:30:00,157.512,157.536,157.512,157.533,126499998.0
2007-01-31 03:31:00,157.528,157.545,157.526,157.545,52500000.0
2007-01-31 03:32:00,157.538,157.538,157.51,157.51,93099998.0
2007-01-31 03:33:00,157.507,157.523,157.506,157.518,101500000.0
2007-01-31 03:34:00,157.511,157.531,157.511,157.528,101500003.0
2007-01-31 03:35:00,157.529,157.539,157.528,157.53,129999997.0
2007-01-31 03:36:00,157.543,157.557,157.543,157.557,24800000.0
2007-01-31 03:37:00,157.568,157.568,157.548,157.555,63800000.0
2007-01-31 03:38:00,157.552,157.557,157.55,157.55,21900000.0
2007-01-31 03:39:00,157.561,157.561,157.538,157.545,101100002.0
2007-01-31 03:40:00,157.539,157.551,157.53,157.543,81200000.0
2007-01-31 03:41:00,157.549,157.549,157.534,157.534,63100000.0
2007-01-31 03:42:00,157.544,157.544,157.532,157.535,209900000.0
2007-01-31 03:43:00,157.537,157.537,157.524,157.53,89900000.0
2007-01-31 03:44:00,157.537,157.537,157.528,157.533,57999999.0
2007-01-31 03:45:00,157.533,157.546,157.533,157.537,67200000.0
2007-01-31 03:46:00,157.549,157.556,157.549,157.556,12800000.0
2007-01-31 03:47:00,157.552,157.553,157.541,157.549,40500001.0
2007-01-31 03:48:00,157.56,157.578,157.56,157.578,41500000.0
2007-01-31 03:49:00,157.595,157.602,157.585,157.602,58400000.0
2007-01-31 03:50:00,157.604,157.604,157.582,157.583,84600000.0
2007-01-31 03:51:00,157.591,157.598,157.569,157.585,132600001.0
2007-01-31 03:52:00,157.603,157.615,157.603,157.61,69800001.0
2007-01-31 03:53:00,157.613,157.616,157.602,157.602,55400000.0
2007-01-31 03:54:00,157.597,157.607,157.597,157.607,119100001.0
2007-01-31 03:55:00,157.622,157.625,157.617,157.625,97500002.0
2007-01-31 03:56:00,157.622,157.646,157.622,157.64,121999999.0
2007-01-31 03:57:00,157.648,157.65,157.639,157.639,99100000.0
2007-01-31 03:58:00,157.639,157.646,157.639,157.639,107499999.0
2007-01-31 03:59:00,157.637,157.644,157.635,157.635,30400000.0
2007-01-31 04:00:00,157.618,157.618,157.591,157.591,81400001.0
2007-01-31 04:01:00,157.592,157.597,157.567,157.567,69700000.0
2007-01-31 04:02:00,157.559,157.588,157.553,157.588,83000002.0
2007-01-31 04:03:00,157.592,157.592,157.574,157.588,46400000.0
2007-01-31 04:04:00,157.596,157.608,157.596,157.602,48900000.0
2007-01-31 04:05:00,157.585,157.599,157.585,157.588,104300000.0
2007-01-31 04:06:00,157.592,157.6,157.583,157.6,106700001.0
2007-01-31 04:07:00,157.602,157.602,157.594,157.595,63600000.0
2007-01-31 04:08:00,157.606,157.609,157.594,157.602,130199998.0
2007-01-31 04:09:00,157.597,157.61,157.596,157.605,123599999.0
2007-01-31 04:10:00,157.606,157.606,157.601,157.606,99599999.0
2007-01-31 04:11:00,157.602,157.625,157.602,157.625,78699999.0
2007-01-31 04:12:00,157.635,157.653,157.635,157.645,58800000.0
2007-01-31 04:13:00,157.652,157.656,157.645,157.645,34200000.0
2007-01-31 04:14:00,157.635,157.635,157.618,157.633,52800000.0
2007-01-31 04:15:00,157.618,157.62,157.614,157.62,27500000.0
2007-01-31 04:16:00,157.624,157.641,157.624,157.625,110900000.0
2007-01-31 04:17:00,157.628,157.629,157.621,157.629,59399999.0
2007-01-31 04:18:00,157.623,157.637,157.621,157.637,148600003.0
2007-01-31 04:19:00,157.646,157.66,157.644,157.644,79600000.0
2007-01-31 04:20:00,157.652,157.652,157.643,157.643,108100000.0
2007-01-31 04:21:00,157.646,157.646,157.623,157.626,148999998.0
2007-01-31 04:22:00,157.622,157.625,157.609,157.625,121599999.0
2007-01-31 04:23:00,157.616,157.616,157.592,157.614,90100001.0
2007-01-31 04:24:00,157.606,157.623,157.604,157.618,177500002.0
2007-01-31 04:25:00,157.604,157.609,157.603,157.603,213399998.0
2007-01-31 04:26:00,157.6,157.605,157.595,157.6,83700000.0
2007-01-31 04:27:00,157.599,157.6,157.582,157.6,31700000.0
2007-01-31 04:28:00,157.6,157.602,157.582,157.588,66000000.0
2007-01-31 04:29:00,157.583,157.592,157.58,157.582,149099999.0
2007-01-31 04:30:00,157.582,157.582,157.566,157.575,79999999.0
2007-01-31 04:31:00,157.575,157.585,157.571,157.571,114699998.0
2007-01-31 04:32:00,157.578,157.581,157.572,157.578,88299998.0
2007-01-31 04:33:00,157.573,157.577,157.567,157.569,87100000.0
2007-01-31 04:34:00,157.576,157.579,157.572,157.578,91200000.0
2007-01-31 04:35:00,157.566,157.585,157.566,157.585,27100000.0
2007-01-31 04:36:00,157.582,157.582,157.573,157.573,24900000.0
2007-01-31 04:37:00,157.572,157.576,157.568,157.575,44900000.0
2007-01-31 04:38:00,157.583,157.583,157.57,157.57,24600000.0
2007-01-31 04:39:00,157.576,157.582,157.571,157.58,59900000.0
2007-01-31 04:40:00,157.582,157.588,157.58,157.585,42900000.0
2007-01-31 04:41:00,157.577,157.587,157.572,157.587,87700000.0
2007-01-31 04:42:00,157.576,157.583,157.569,157.569,45900000.0
2007-01-31 04:43:00,157.574,157.574,157.568,157.572,80499998.0
2007-01-31 04:44:00,157.573,157.591,157.573,157.586,98200000.0
2007-01-31 04:45:00,157.582,157.597,157.582,157.586,68399999.0
2007-01-31 04:46:00,157.591,157.591,157.572,157.582,63000002.0
2007-01-31 04:47:00,157.595,157.595,157.585,157.595,115600000.0
2007-01-31 04:48:00,157.583,157.594,157.583,157.59,72900000.0
2007-01-31 04:49:00,157.588,157.588,157.581,157.583,99800000.0
2007-01-31 04:50:00,157.576,157.58,157.576,157.58,42300001.0
2007-01-31 04:51:00,157.59,157.597,157.589,157.596,129799999.0
2007-01-31 04:52:00,157.593,157.593,157.582,157.582,32000000.0
2007-01-31 04:53:00,157.587,157.588,157.587,157.588,8000000.0
2007-01-31 04:54:00,157.59,157.59,157.585,157.587,93799999.0
2007-01-31 04:55:00,157.584,157.588,157.578,157.578,111400000.0
2007-01-31 04:56:00,157.584,157.593,157.58,157.585,134699999.0
2007-01-31 04:57:00,157.583,157.589,157.58,157.58,29600000.0
2007-01-31 04:58:00,157.584,157.586,157.584,157.586,22400000.0
2007-01-31 04:59:00,157.589,157.599,157.576,157.576,96599997.0
2007-01-31 05:00:00,157.566,157.566,157.53,157.53,69899999.0
2007-01-31 05:01:00,157.53,157.545,157.53,157.537,63000000.0
2007-01-31 05:02:00,157.534,157.537,157.529,157.533,47200001.0
2007-01-31 05:03:00,157.545,157.545,157.535,157.537,83100000.0
2007-01-31 05:04:00,157.535,157.541,157.532,157.532,143199996.0
2007-01-31 05:05:00,157.532,157.547,157.532,157.544,126100000.0
2007-01-31 05:06:00,157.537,157.545,157.537,157.54,126300000.0
2007-01-31 05:07:00,157.532,157.542,157.529,157.535,49400000.0
2007-01-31 05:08:00,157.547,157.547,157.533,157.536,87700000.0
2007-01-31 05:09:00,157.549,157.559,157.549,157.558,53200001.0
2007-01-31 05:10:00,157.552,157.554,157.54,157.546,41500000.0
2007-01-31 05:11:00,157.551,157.551,157.527,157.539,44800001.0
2007-01-31 05:12:00,157.52,157.52,157.515,157.515,52000000.0
2007-01-31 05:13:00,157.499,157.499,157.48,157.48,20000000.0
2007-01-31 05:14:00,157.495,157.505,157.485,157.505,101100000.0
2007-01-31 05:15:00,157.508,157.514,157.505,157.514,72100001.0
2007-01-31 05:16:00,157.505,157.513,157.504,157.513,87899999.0
2007-01-31 05:17:00,157.508,157.525,157.508,157.515,127200002.0
2007-01-31 05:18:00,157.518,157.518,157.503,157.503,46000000.0
2007-01-31 05:19:00,157.498,157.501,157.493,157.493,35600000.0
2007-01-31 05:20:00,157.497,157.499,157.491,157.499,104299999.0
2007-01-31 05:21:00,157.501,157.506,157.494,157.506,157399997.0
2007-01-31 05:22:00,157.5,157.509,157.5,157.504,92599999.0
2007-01-31 05:23:00,157.494,157.521,157.494,157.521,52800000.0
2007-01-31 05:24:00,157.522,157.522,157.513,157.519,52000000.0
2007-01-31 05:25:00,157.522,157.522,157.521,157.521,19200000.0
2007-01-31 05:26:00,157.532,157.536,157.524,157.527,53500000.0
2007-01-31 05:27:00,157.528,157.532,157.52,157.52,31100001.0
2007-01-31 05:28:00,157.527,157.533,157.527,157.533,9500000.0
2007-01-31 05:29:00,157.53,157.53,157.509,157.525,127700002.0
2007-01-31 05:30:00,157.514,157.514,157.512,157.512,20000000.0
2007-01-31 05:31:00,157.52,157.52,157.5,157.5,68400000.0
2007-01-31 05:32:00,157.504,157.504,157.491,157.491,43000000.0
2007-01-31 05:33:00,157.508,157.529,157.507,157.529,52000000.0
2007-01-31 05:34:00,157.524,157.527,157.51,157.527,64800001.0
2007-01-31 05:35:00,157.526,157.529,157.526,157.529,15200000.0
2007-01-31 05:36:00,157.513,157.518,157.506,157.507,118699998.0
2007-01-31 05:37:00,157.507,157.527,157.507,157.521,97400000.0
2007-01-31 05:38:00,157.523,157.528,157.522,157.528,54700000.0
2007-01-31 05:39:00,157.523,157.546,157.523,157.542,46400000.0
2007-01-31 05:40:00,157.54,157.56,157.533,157.56,48900000.0
2007-01-31 05:41:00,157.565,157.565,157.554,157.554,47500000.0
2007-01-31 05:42:00,157.556,157.556,157.549,157.55,47699999.0
2007-01-31 05:43:00,157.552,157.552,157.542,157.543,52399999.0
2007-01-31 05:44:00,157.543,157.548,157.541,157.547,73000000.0
2007-01-31 05:45:00,157.518,157.549,157.514,157.549,98899999.0
2007-01-31 05:46:00,157.553,157.556,157.552,157.552,34400000.0
2007-01-31 05:47:00,157.55,157.557,157.548,157.552,83500000.0
2007-01-31 05:48:00,157.548,157.548,157.528,157.529,65700001.0
2007-01-31 05:49:00,157.533,157.533,157.513,157.517,80999999.0
2007-01-31 05:50:00,157.522,157.528,157.522,157.528,10600000.0
2007-01-31 05:51:00,157.523,157.523,157.507,157.519,106899999.0
2007-01-31 05:52:00,157.513,157.522,157.512,157.516,56200000.0
2007-01-31 05:53:00,157.52,157.527,157.509,157.509,138299998.0
2007-01-31 05:54:00,157.515,157.527,157.515,157.527,56500000.0
2007-01-31 05:55:00,157.528,157.541,157.528,157.538,102600003.0
2007-01-31 05:56:00,157.531,157.537,157.53,157.53,85899999.0
2007-01-31 05:57:00,157.526,157.528,157.522,157.528,49200000.0
2007-01-31 05:58:00,157.532,157.544,157.528,157.534,78699999.0
2007-01-31 05:59:00,157.532,157.552,157.532,157.54,112199998.0
2007-01-31 06:00:00,157.535,157.537,157.522,157.537,97600000.0
2007-01-31 06:01:00,157.544,157.544,157.543,157.543,13600000.0
2007-01-31 06:02:00,157.547,157.547,157.539,157.547,96699999.0
2007-01-31 06:03:00,157.547,157.553,157.537,157.537,116299997.0
2007-01-31 06:04:00,157.547,157.555,157.54,157.542,80300000.0
2007-01-31 06:05:00,157.548,157.548,157.538,157.548,100400001.0
2007-01-31 06:06:00,157.549,157.557,157.54,157.555,90300000.0
2007-01-31 06:07:00,157.551,157.565,157.543,157.551,108300002.0
2007-01-31 06:08:00,157.558,157.558,157.54,157.55,109700002.0
2007-01-31 06:09:00,157.545,157.545,157.53,157.533,71899999.0
2007-01-31 06:10:00,157.528,157.533,157.524,157.528,66900000.0
2007-01-31 06:11:00,157.528,157.528,157.519,157.522,119599998.0
2007-01-31 06:12:00,157.515,157.522,157.513,157.522,22300000.0
2007-01-31 06:13:00,157.526,157.529,157.507,157.507,87400000.0
2007-01-31 06:14:00,157.52,157.528,157.52,157.528,20600000.0
2007-01-31 06:15:00,157.532,157.532,157.515,157.515,87900000.0
2007-01-31 06:16:00,157.522,157.527,157.506,157.51,113500003.0
2007-01-31 06:17:00,157.512,157.531,157.511,157.531,75399999.0
2007-01-31 06:18:00,157.525,157.535,157.525,157.535,86500000.0
2007-01-31 06:19:00,157.542,157.542,157.518,157.527,102200000.0
2007-01-31 06:20:00,157.536,157.554,157.536,157.554,6400000.0
2007-01-31 06:21:00,157.557,157.561,157.546,157.554,52000001.0
2007-01-31 06:22:00,157.547,157.562,157.547,157.552,30000000.0
2007-01-31 06:23:00,157.547,157.547,157.525,157.539,106800001.0
2007-01-31 06:24:00,157.535,157.535,157.527,157.527,145400004.0
2007-01-31 06:25:00,157.532,157.548,157.532,157.54,96699998.0
2007-01-31 06:26:00,157.54,157.545,157.537,157.539,62299999.0
2007-01-31 06:27:00,157.535,157.553,157.528,157.553,96899999.0
2007-01-31 06:28:00,157.558,157.569,157.548,157.554,99000000.0
2007-01-31 06:29:00,157.563,157.565,157.551,157.558,191000002.0
2007-01-31 06:30:00,157.555,157.555,157.54,157.54,22000000.0
2007-01-31 06:31:00,157.548,157.555,157.546,157.555,69500001.0
2007-01-31 06:32:00,157.557,157.564,157.557,157.559,108400003.0
2007-01-31 06:33:00,157.557,157.558,157.553,157.558,48599999.0
2007-01-31 06:34:00,157.553,157.553,157.547,157.547,39900001.0
2007-01-31 06:35:00,157.556,157.557,157.55,157.55,94099999.0
2007-01-31 06:36:00,157.558,157.558,157.551,157.558,40700000.0
2007-01-31 06:37:00,157.562,157.562,157.549,157.549,23200000.0
2007-01-31 06:38:00,157.55,157.55,157.543,157.545,76700003.0
2007-01-31 06:39:00,157.549,157.549,157.529,157.543,40200000.0
2007-01-31 06:40:00,157.534,157.542,157.526,157.526,145100000.0
2007-01-31 06:41:00,157.519,157.519,157.507,157.518,40600000.0
2007-01-31 06:42:00,157.512,157.521,157.503,157.516,93299999.0
2007-01-31 06:43:00,157.517,157.517,157.506,157.512,66300000.0
2007-01-31 06:44:00,157.522,157.531,157.518,157.518,162299995.0
2007-01-31 06:45:00,157.53,157.534,157.527,157.527,75499999.0
2007-01-31 06:46:00,157.529,157.532,157.52,157.52,87899999.0
2007-01-31 06:47:00,157.538,157.539,157.533,157.533,60399999.0
2007-01-31 06:48:00,157.536,157.539,157.527,157.529,70199999.0
2007-01-31 06:49:00,157.532,157.541,157.526,157.526,69199999.0
2007-01-31 06:50:00,157.529,157.532,157.519,157.532,80200000.0
2007-01-31 06:51:00,157.53,157.541,157.528,157.531,91400001.0
2007-01-31 06:52:00,157.53,157.54,157.528,157.528,94299998.0
2007-01-31 06:53:00,157.535,157.535,157.535,157.535,28299999.0
2007-01-31 06:54:00,157.536,157.541,157.528,157.528,33600000.0
2007-01-31 06:55:00,157.531,157.541,157.527,157.527,93599999.0
2007-01-31 06:56:00,157.53,157.532,157.518,157.529,119200000.0
2007-01-31 06:57:00,157.53,157.53,157.522,157.53,82400001.0
2007-01-31 06:58:00,157.529,157.533,157.524,157.528,108900001.0
2007-01-31 06:59:00,157.528,157.531,157.523,157.529,77800001.0
2007-01-31 07:00:00,157.531,157.531,157.512,157.512,106700000.0
2007-01-31 07:01:00,157.504,157.517,157.504,157.517,61900000.0
2007-01-31 07:02:00,157.51,157.51,157.504,157.508,63100000.0
2007-01-31 07:03:00,157.509,157.509,157.5,157.502,118199999.0
2007-01-31 07:04:00,157.5,157.513,157.5,157.513,104800001.0
2007-01-31 07:05:00,157.498,157.521,157.498,157.512,69000000.0
2007-01-31 07:06:00,157.508,157.509,157.498,157.499,213599999.0
2007-01-31 07:07:00,157.503,157.503,157.492,157.492,71900001.0
2007-01-31 07:08:00,157.492,157.499,157.483,157.49,145199998.0
2007-01-31 07:09:00,157.499,157.503,157.494,157.5,54000000.0
2007-01-31 07:10:00,157.494,157.494,157.482,157.493,50300000.0
2007-01-31 07:11:00,157.49,157.506,157.483,157.506,118699999.0
2007-01-31 07:12:00,157.501,157.515,157.501,157.511,86000001.0
2007-01-31 07:13:00,157.512,157.516,157.512,157.512,49600000.0
2007-01-31 07:14:00,157.508,157.513,157.501,157.513,111199998.0
2007-01-31 07:15:00,157.505,157.515,157.505,157.505,77599999.0
2007-01-31 07:16:00,157.501,157.506,157.492,157.506,137000000.0
2007-01-31 07:17:00,157.505,157.512,157.496,157.512,42400000.0
2007-01-31 07:18:00,157.503,157.503,157.496,157.499,79899999.0
2007-01-31 07:19:00,157.504,157.508,157.498,157.504,120399999.0
2007-01-31 07:20:00,157.498,157.511,157.498,157.511,86499999.0
2007-01-31 07:21:00,157.513,157.513,157.496,157.496,28000000.0
2007-01-31 07:22:00,157.5,157.507,157.5,157.504,101700000.0
2007-01-31 07:23:00,157.51,157.51,157.493,157.5,94200002.0
2007-01-31 07:24:00,157.508,157.52,157.502,157.52,51000000.0
2007-01-31 07:25:00,157.518,157.535,157.513,157.519,76800000.0
2007-01-31 07:26:00,157.523,157.53,157.522,157.527,66399999.0
2007-01-31 07:27:00,157.533,157.537,157.522,157.522,34800000.0
2007-01-31 07:28:00,157.535,157.545,157.535,157.542,173899997.0
2007-01-31 07:29:00,157.54,157.552,157.532,157.534,123200003.0
2007-01-31 07:30:00,157.524,157.534,157.524,157.528,60500000.0
2007-01-31 07:31:00,157.525,157.536,157.525,157.525,49800000.0
2007-01-31 07:32:00,157.522,157.529,157.516,157.52,63700000.0
2007-01-31 07:33:00,157.52,157.524,157.512,157.512,69800001.0
2007-01-31 07:34:00,157.511,157.512,157.495,157.512,129599998.0
2007-01-31 07:35:00,157.507,157.507,157.488,157.496,45900000.0
2007-01-31 07:36:00,157.504,157.517,157.504,157.505,52299998.0
2007-01-31 07:37:00,157.507,157.524,157.507,157.516,150699999.0
2007-01-31 07:38:00,157.52,157.527,157.52,157.527,33300000.0
2007-01-31 07:39:00,157.515,157.525,157.512,157.52,93299998.0
2007-01-31 07:40:00,157.515,157.535,157.511,157.535,72800000.0
2007-01-31 07:41:00,157.535,157.547,157.534,157.534,160800001.0
2007-01-31 07:42:00,157.524,157.536,157.517,157.517,70600000.0
2007-01-31 07:43:00,157.51,157.519,157.506,157.506,106700002.0
2007-01-31 07:44:00,157.499,157.51,157.491,157.51,86800000.0
2007-01-31 07:45:00,157.508,157.517,157.508,157.51,87100000.0
2007-01-31 07:46:00,157.512,157.518,157.509,157.512,31200000.0
2007-01-31 07:47:00,157.517,157.518,157.508,157.518,22600000.0
2007-01-31 07:48:00,157.522,157.527,157.511,157.511,153300000.0
2007-01-31 07:49:00,157.506,157.506,157.495,157.495,36100000.0
2007-01-31 07:50:00,157.478,157.485,157.463,157.467,181999997.0
2007-01-31 07:51:00,157.465,157.483,157.458,157.468,119000001.0
2007-01-31 07:52:00,157.466,157.47,157.454,157.456,72800001.0
2007-01-31 07:53:00,157.462,157.48,157.462,157.48,63200000.0
2007-01-31 07:54:00,157.473,157.473,157.449,157.465,119300000.0
2007-01-31 07:55:00,157.457,157.459,157.444,157.447,125199999.0
2007-01-31 07:56:00,157.435,157.457,157.427,157.452,109400000.0
2007-01-31 07:57:00,157.452,157.452,157.423,157.423,60100000.0
2007-01-31 07:58:00,157.432,157.436,157.424,157.424,63300001.0
2007-01-31 07:59:00,157.42,157.435,157.412,157.412,73999999.0
2007-01-31 08:00:00,157.391,157.391,157.286,157.286,63500000.0
2007-01-31 08:01:00,157.262,157.269,157.253,157.264,132600003.0
2007-01-31 08:02:00,157.266,157.271,157.252,157.265,107200000.0
2007-01-31 08:03:00,157.26,157.285,157.26,157.285,100699998.0
2007-01-31 08:04:00,157.299,157.304,157.284,157.288,110500000.0
2007-01-31 08:05:00,157.285,157.292,157.274,157.274,82599999.0
2007-01-31 08:06:00,157.269,157.269,157.242,157.255,99200000.0
2007-01-31 08:07:00,157.237,157.237,157.213,157.218,86400000.0
2007-01-31 08:08:00,157.2,157.213,157.2,157.213,82200000.0
2007-01-31 08:09:00,157.222,157.223,157.211,157.22,69099999.0
2007-01-31 08:10:00,157.222,157.222,157.183,157.185,133700001.0
2007-01-31 08:11:00,157.198,157.198,157.192,157.193,58100000.0
2007-01-31 08:12:00,157.195,157.212,157.195,157.205,117299999.0
2007-01-31 08:13:00,157.201,157.225,157.201,157.225,125099999.0
2007-01-31 08:14:00,157.24,157.266,157.24,157.252,98999998.0
2007-01-31 08:15:00,157.258,157.27,157.257,157.257,41299999.0
2007-01-31 08:16:00,157.258,157.258,157.255,157.258,29600000.0
2007-01-31 08:17:00,157.252,157.253,157.227,157.227,111000001.0
2007-01-31 08:18:00,157.21,157.216,157.199,157.203,115100002.0
2007-01-31 08:19:00,157.201,157.201,157.168,157.178,110200000.0
2007-01-31 08:20:00,157.168,157.181,157.164,157.166,54999999.0
2007-01-31 08:21:00,157.168,157.196,157.167,157.196,85500000.0
2007-01-31 08:22:00,157.208,157.254,157.207,157.25,107000000.0
2007-01-31 08:23:00,157.247,157.252,157.227,157.227,122400001.0
2007-01-31 08:24:00,157.228,157.256,157.228,157.256,180200001.0
2007-01-31 08:25:00,157.243,157.243,157.23,157.23,8800000.0
2007-01-31 08:26:00,157.233,157.254,157.226,157.25,109699999.0
2007-01-31 08:27:00,157.266,157.278,157.262,157.262,53200000.0
2007-01-31 08:28:00,157.269,157.281,157.26,157.26,65700000.0
2007-01-31 08:29:00,157.272,157.278,157.24,157.24,94499999.0
2007-01-31 08:30:00,157.234,157.261,157.234,157.255,82300000.0
2007-01-31 08:31:00,157.26,157.265,157.256,157.26,102199999.0
2007-01-31 08:32:00,157.249,157.249,157.241,157.241,13600000.0
2007-01-31 08:33:00,157.218,157.243,157.214,157.243,37700000.0
2007-01-31 08:34:00,157.248,157.27,157.247,157.27,155600002.0
2007-01-31 08:35:00,157.267,157.285,157.262,157.281,115800000.0
2007-01-31 08:36:00,157.291,157.298,157.291,157.292,102300002.0
2007-01-31 08:37:00,157.295,157.296,157.282,157.296,121600000.0
2007-01-31 08:38:00,157.3,157.3,157.292,157.293,115200000.0
2007-01-31 08:39:00,157.288,157.302,157.28,157.302,106800001.0
2007-01-31 08:40:00,157.294,157.294,157.279,157.294,96600003.0
2007-01-31 08:41:00,157.295,157.321,157.295,157.317,160999997.0
2007-01-31 08:42:00,157.31,157.318,157.303,157.313,49500000.0
2007-01-31 08:43:00,157.303,157.311,157.299,157.308,160899998.0
2007-01-31 08:44:00,157.303,157.326,157.303,157.325,119099999.0
2007-01-31 08:45:00,157.332,157.361,157.332,157.36,174399995.0
2007-01-31 08:46:00,157.348,157.348,157.34,157.34,38400000.0
2007-01-31 08:47:00,157.325,157.325,157.308,157.31,112700001.0
2007-01-31 08:48:00,157.314,157.325,157.306,157.325,109499998.0
2007-01-31 08:49:00,157.316,157.341,157.316,157.338,75900000.0
2007-01-31 08:50:00,157.336,157.336,157.319,157.333,116300002.0
2007-01-31 08:51:00,157.337,157.353,157.329,157.353,101000000.0
2007-01-31 08:52:00,157.345,157.345,157.325,157.329,99200000.0
2007-01-31 08:53:00,157.332,157.332,157.321,157.328,80700001.0
2007-01-31 08:54:00,157.332,157.339,157.332,157.332,117100001.0
2007-01-31 08:55:00,157.338,157.34,157.336,157.34,62400000.0
2007-01-31 08:56:00,157.329,157.329,157.291,157.291,79700000.0
2007-01-31 08:57:00,157.287,157.297,157.248,157.248,106199999.0
2007-01-31 08:58:00,157.249,157.277,157.249,157.27,89799999.0
2007-01-31 08:59:00,157.273,157.275,157.256,157.273,111400000.0
2007-01-31 09:00:00,157.275,157.282,157.265,157.266,134599999.0
2007-01-31 09:01:00,157.255,157.262,157.234,157.234,70199999.0
2007-01-31 09:02:00,157.223,157.237,157.211,157.218,140800001.0
2007-01-31 09:03:00,157.21,157.217,157.203,157.215,118899999.0
2007-01-31 09:04:00,157.234,157.248,157.231,157.24,139100000.0
2007-01-31 09:05:00,157.247,157.26,157.247,157.252,53100000.0
2007-01-31 09:06:00,157.244,157.267,157.244,157.267,47100000.0
2007-01-31 09:07:00,157.272,157.276,157.254,157.254,121000001.0
2007-01-31 09:08:00,157.265,157.274,157.249,157.269,126499999.0
2007-01-31 09:09:00,157.277,157.283,157.271,157.283,116600003.0
2007-01-31 09:10:00,157.26,157.266,157.257,157.266,98000000.0
2007-01-31 09:11:00,157.268,157.27,157.251,157.259,72400001.0
2007-01-31 09:12:00,157.247,157.247,157.234,157.236,137100003.0
2007-01-31 09:13:00,157.235,157.24,157.233,157.24,28300000.0
2007-01-31 09:14:00,157.237,157.249,157.23,157.232,131500001.0
2007-01-31 09:15:00,157.232,157.239,157.229,157.233,103500001.0
2007-01-31 09:16:00,157.235,157.24,157.235,157.24,25500001.0
2007-01-31 09:17:00,157.247,157.266,157.247,157.266,56700002.0
2007-01-31 09:18:00,157.26,157.263,157.252,157.262,111900002.0
2007-01-31 09:19:00,157.257,157.264,157.248,157.248,38300000.0
2007-01-31 09:20:00,157.247,157.26,157.238,157.24,108000000.0
2007-01-31 09:21:00,157.252,157.252,157.21,157.21,68800000.0
2007-01-31 09:22:00,157.203,157.214,157.184,157.186,115800002.0
2007-01-31 09:23:00,157.186,157.186,157.162,157.162,47200001.0
2007-01-31 09:24:00,157.162,157.184,157.162,157.184,145099997.0
2007-01-31 09:25:00,157.192,157.192,157.154,157.16,83100001.0
2007-01-31 09:26:00,157.145,157.146,157.132,157.132,137600001.0
2007-01-31 09:27:00,157.134,157.134,157.12,157.129,85500000.0
2007-01-31 09:28:00,157.118,157.124,157.111,157.121,134700002.0
2007-01-31 09:29:00,157.13,157.13,157.087,157.087,68600000.0
2007-01-31 09:30:00,157.062,157.062,157.028,157.034,121200004.0
2007-01-31 09:31:00,157.013,157.013,156.983,157.0,45800000.0
2007-01-31 09:32:00,156.992,157.023,156.992,157.008,131099998.0
2007-01-31 09:33:00,157.007,157.022,157.002,157.011,103899999.0
2007-01-31 09:34:00,157.008,157.049,157.006,157.032,133900002.0
2007-01-31 09:35:00,157.029,157.058,157.029,157.042,137800000.0
2007-01-31 09:36:00,157.045,157.068,157.036,157.068,111800001.0
2007-01-31 09:37:00,157.049,157.053,157.032,157.034,75000001.0
2007-01-31 09:38:00,157.036,157.044,157.024,157.038,110199999.0
2007-01-31 09:39:00,157.046,157.093,157.046,157.093,83699999.0
2007-01-31 09:40:00,157.102,157.104,157.097,157.102,31500000.0
2007-01-31 09:41:00,157.099,157.099,157.067,157.067,45600000.0
2007-01-31 09:42:00,157.08,157.1,157.08,157.095,67700000.0
2007-01-31 09:43:00,157.08,157.101,157.08,157.101,68699999.0
2007-01-31 09:44:00,157.112,157.146,157.111,157.111,108600001.0
2007-01-31 09:45:00,157.111,157.113,157.08,157.08,106999997.0
2007-01-31 09:46:00,157.074,157.088,157.063,157.072,144800001.0
2007-01-31 09:47:00,157.077,157.098,157.077,157.098,63600000.0
2007-01-31 09:48:00,157.098,157.098,157.087,157.087,8000000.0
2007-01-31 09:49:00,157.078,157.086,157.074,157.079,144500002.0
2007-01-31 09:50:00,157.084,157.091,157.084,157.088,86500001.0
2007-01-31 09:51:00,157.096,157.096,157.083,157.085,112899999.0
2007-01-31 09:52:00,157.075,157.104,157.068,157.093,72600000.0
2007-01-31 09:53:00,157.107,157.122,157.107,157.122,20500000.0
2007-01-31 09:54:00,157.13,157.152,157.13,157.145,66199999.0
2007-01-31 09:55:00,157.131,157.143,157.129,157.14,92399998.0
2007-01-31 09:56:00,157.13,157.137,157.13,157.134,54700000.0
2007-01-31 09:57:00,157.128,157.141,157.12,157.141,93500001.0
2007-01-31 09:58:00,157.14,157.173,157.135,157.153,105699999.0
2007-01-31 09:59:00,157.157,157.157,157.147,157.149,48000000.0
2007-01-31 10:00:00,157.128,157.128,157.127,157.127,16000000.0
2007-01-31 10:01:00,157.107,157.128,157.104,157.128,107599999.0
2007-01-31 10:02:00,157.124,157.124,157.111,157.124,72699999.0
2007-01-31 10:03:00,157.117,157.133,157.117,157.129,53600000.0
2007-01-31 10:04:00,157.125,157.136,157.106,157.106,124500001.0
2007-01-31 10:05:00,157.099,157.116,157.098,157.116,107900000.0
2007-01-31 10:06:00,157.122,157.133,157.122,157.129,51600001.0
2007-01-31 10:07:00,157.128,157.129,157.124,157.124,62400000.0
2007-01-31 10:08:00,157.129,157.129,157.123,157.123,47899999.0
2007-01-31 10:09:00,157.119,157.119,157.083,157.09,149600004.0
2007-01-31 10:10:00,157.09,157.09,157.073,157.075,72400000.0
2007-01-31 10:11:00,157.075,157.085,157.071,157.08,89799998.0
2007-01-31 10:12:00,157.091,157.094,157.073,157.073,122099998.0
2007-01-31 10:13:00,157.073,157.087,157.055,157.055,120300001.0
2007-01-31 10:14:00,157.048,157.057,157.041,157.043,124699998.0
2007-01-31 10:15:00,157.039,157.048,157.032,157.036,226100002.0
2007-01-31 10:16:00,157.033,157.049,157.033,157.048,127200000.0
2007-01-31 10:17:00,157.048,157.057,157.042,157.05,106499997.0
2007-01-31 10:18:00,157.053,157.061,157.04,157.04,66000000.0
2007-01-31 10:19:00,157.035,157.05,157.035,157.04,151799998.0
2007-01-31 10:20:00,157.031,157.035,157.021,157.035,169699999.0
2007-01-31 10:21:00,157.042,157.058,157.041,157.05,97099999.0
2007-01-31 10:22:00,157.053,157.06,157.029,157.053,146500002.0
2007-01-31 10:23:00,157.041,157.041,157.022,157.026,73000000.0
2007-01-31 10:24:00,157.027,157.041,157.027,157.028,124300002.0
2007-01-31 10:25:00,157.035,157.063,157.035,157.063,116499997.0
2007-01-31 10:26:00,157.062,157.073,157.055,157.055,68500001.0
2007-01-31 10:27:00,157.059,157.064,157.041,157.064,58000001.0
2007-01-31 10:28:00,157.048,157.058,157.048,157.058,32499999.0
2007-01-31 10:29:00,157.052,157.054,157.042,157.049,82900000.0
2007-01-31 10:30:00,157.048,157.048,156.996,157.004,101099999.0
2007-01-31 10:31:00,157.012,157.012,157.0,157.009,176499999.0
2007-01-31 10:32:00,157.003,157.003,156.958,156.958,131000000.0
2007-01-31 10:33:00,156.951,156.958,156.95,156.95,74500000.0
2007-01-31 10:34:00,156.943,156.944,156.896,156.9,69500000.0
2007-01-31 10:35:00,156.898,156.899,156.884,156.884,58400001.0
2007-01-31 10:36:00,156.883,156.897,156.878,156.878,134300000.0
2007-01-31 10:37:00,156.883,156.885,156.852,156.854,75699999.0
2007-01-31 10:38:00,156.855,156.875,156.851,156.852,114600001.0
2007-01-31 10:39:00,156.835,156.838,156.815,156.838,33100000.0
2007-01-31 10:40:00,156.843,156.847,156.828,156.839,161200004.0
2007-01-31 10:41:00,156.848,156.855,156.82,156.82,104699999.0
2007-01-31 10:42:00,156.811,156.817,156.786,156.798,102200002.0
2007-01-31 10:43:00,156.812,156.812,156.796,156.796,89400000.0
2007-01-31 10:44:00,156.802,156.826,156.794,156.819,191399994.0
2007-01-31 10:45:00,156.822,156.839,156.822,156.826,91599999.0
2007-01-31 10:46:00,156.833,156.875,156.833,156.875,138800003.0
2007-01-31 10:47:00,156.883,156.928,156.877,156.928,64600000.0
2007-01-31 10:48:00,156.953,156.968,156.953,156.968,69199999.0
2007-01-31 10:49:00,156.973,156.973,156.958,156.969,150000004.0
2007-01-31 10:50:00,156.98,156.986,156.959,156.959,84400002.0
2007-01-31 10:51:00,156.974,156.983,156.961,156.977,66700000.0
2007-01-31 10:52:00,156.982,157.013,156.982,157.011,67500000.0
2007-01-31 10:53:00,157.028,157.054,157.022,157.05,70099998.0
2007-01-31 10:54:00,157.061,157.061,157.036,157.038,138999998.0
2007-01-31 10:55:00,157.042,157.075,157.042,157.063,79500000.0
2007-01-31 10:56:00,157.073,157.094,157.073,157.094,81400000.0
2007-01-31 10:57:00,157.102,157.102,157.079,157.079,114600000.0
2007-01-31 10:58:00,157.073,157.073,157.048,157.064,58799999.0
2007-01-31 10:59:00,157.06,157.066,157.045,157.045,61200000.0
2007-01-31 11:00:00,157.04,157.04,156.999,156.999,56600002.0
2007-01-31 11:01:00,156.998,157.004,156.959,156.971,94400000.0
2007-01-31 11:02:00,156.958,156.972,156.957,156.967,141199999.0
2007-01-31 11:03:00,156.977,157.005,156.977,157.005,36699999.0
2007-01-31 11:04:00,157.012,157.012,156.975,156.975,122900001.0
2007-01-31 11:05:00,156.989,157.001,156.989,156.998,58300001.0
2007-01-31 11:06:00,156.998,157.006,156.99,157.006,135200001.0
2007-01-31 11:07:00,156.992,156.998,156.992,156.993,76199998.0
2007-01-31 11:08:00,156.991,156.993,156.976,156.98,74000000.0
2007-01-31 11:09:00,156.998,157.008,156.993,157.008,121700000.0
2007-01-31 11:10:00,157.009,157.018,157.009,157.018,64700000.0
2007-01-31 11:11:00,157.019,157.019,157.009,157.01,76800000.0
2007-01-31 11:12:00,157.005,157.013,156.983,156.985,108700002.0
2007-01-31 11:13:00,156.976,156.988,156.975,156.981,46300000.0
2007-01-31 11:14:00,156.969,156.975,156.963,156.975,146299999.0
2007-01-31 11:15:00,156.975,156.992,156.975,156.992,25400000.0
2007-01-31 11:16:00,156.997,157.015,156.997,157.001,89100000.0
2007-01-31 11:17:00,156.993,156.998,156.975,156.998,198699999.0
2007-01-31 11:18:00,157.008,157.008,156.997,156.997,25900001.0
2007-01-31 11:19:00,157.015,157.02,157.006,157.006,57600000.0
2007-01-31 11:20:00,156.996,157.009,156.994,157.009,74700000.0
2007-01-31 11:21:00,157.01,157.01,156.987,156.987,85500000.0
2007-01-31 11:22:00,156.982,156.982,156.955,156.955,128599997.0
2007-01-31 11:23:00,156.941,156.948,156.923,156.948,185200002.0
2007-01-31 11:24:00,156.955,156.955,156.949,156.955,68000001.0
2007-01-31 11:25:00,156.957,156.971,156.948,156.968,116299999.0
2007-01-31 11:26:00,156.962,156.964,156.962,156.963,63399998.0
2007-01-31 11:27:00,156.958,156.975,156.949,156.974,132900000.0
2007-01-31 11:28:00,156.976,156.976,156.957,156.962,82099999.0
2007-01-31 11:29:00,156.974,156.983,156.972,156.983,208899999.0
2007-01-31 11:30:00,156.986,157.002,156.982,157.002,75599999.0
2007-01-31 11:31:00,157.004,157.028,157.004,157.02,94000000.0
2007-01-31 11:32:00,157.013,157.013,156.999,157.01,160800003.0
2007-01-31 11:33:00,157.015,157.018,156.997,156.999,101300001.0
2007-01-31 11:34:00,156.986,156.986,156.955,156.955,150899996.0
2007-01-31 11:35:00,156.96,156.971,156.96,156.96,141399997.0
2007-01-31 11:36:00,156.995,157.002,156.985,156.998,86800000.0
2007-01-31 11:37:00,157.001,157.001,156.981,156.992,147300000.0
2007-01-31 11:38:00,156.992,156.994,156.974,156.987,95100002.0
2007-01-31 11:39:00,156.983,157.001,156.98,157.001,121400000.0
2007-01-31 11:40:00,157.001,157.007,156.999,157.0,87899998.0
2007-01-31 11:41:00,157.013,157.043,157.013,157.04,121400000.0
2007-01-31 11:42:00,157.041,157.041,157.02,157.02,105399999.0
2007-01-31 11:43:00,157.026,157.029,157.013,157.027,83800000.0
2007-01-31 11:44:00,157.032,157.036,157.015,157.024,40200000.0
2007-01-31 11:45:00,157.018,157.087,157.013,157.086,96400000.0
2007-01-31 11:46:00,157.086,157.093,157.069,157.071,55899999.0
2007-01-31 11:47:00,157.075,157.089,157.075,157.082,161200000.0
2007-01-31 11:48:00,157.085,157.085,157.072,157.08,49500000.0
2007-01-31 11:49:00,157.073,157.074,157.065,157.074,119299999.0
2007-01-31 11:50:00,157.065,157.085,157.065,157.085,76500000.0
2007-01-31 11:51:00,157.098,157.105,157.093,157.094,92999998.0
2007-01-31 11:52:00,157.077,157.106,157.077,157.098,63900000.0
2007-01-31 11:53:00,157.095,157.103,157.09,157.103,151600000.0
2007-01-31 11:54:00,157.108,157.116,157.106,157.112,45100000.0
2007-01-31 11:55:00,157.113,157.121,157.099,157.118,105400000.0
2007-01-31 11:56:00,157.121,157.121,157.11,157.11,70200000.0
2007-01-31 11:57:00,157.115,157.126,157.105,157.105,64199999.0
2007-01-31 11:58:00,157.094,157.106,157.091,157.098,125399997.0
2007-01-31 11:59:00,157.091,157.101,157.087,157.101,168400002.0
2007-01-31 12:00:00,157.09,157.097,157.09,157.091,101800000.0
2007-01-31 12:01:00,157.083,157.083,157.068,157.07,124300002.0
2007-01-31 12:02:00,157.066,157.068,157.057,157.057,93600001.0
2007-01-31 12:03:00,157.058,157.058,157.049,157.051,137600000.0
2007-01-31 12:04:00,157.059,157.059,157.047,157.054,103899999.0
2007-01-31 12:05:00,157.052,157.058,157.049,157.054,66500000.0
2007-01-31 12:06:00,157.059,157.068,157.05,157.059,157199999.0
2007-01-31 12:07:00,157.053,157.075,157.053,157.07,129800004.0
2007-01-31 12:08:00,157.064,157.079,157.064,157.065,120200001.0
2007-01-31 12:09:00,157.082,157.1,157.069,157.095,122300000.0
2007-01-31 12:10:00,157.105,157.108,157.083,157.083,58399999.0
2007-01-31 12:11:00,157.08,157.091,157.076,157.084,122600000.0
2007-01-31 12:12:00,157.084,157.086,157.078,157.086,100200001.0
2007-01-31 12:13:00,157.079,157.088,157.073,157.079,198699997.0
2007-01-31 12:14:00,157.079,157.084,157.065,157.065,190199999.0
2007-01-31 12:15:00,157.054,157.069,157.05,157.05,142999999.0
2007-01-31 12:16:00,157.052,157.052,157.038,157.041,62599999.0
2007-01-31 12:17:00,157.042,157.061,157.042,157.061,39200000.0
2007-01-31 12:18:00,157.073,157.1,157.073,157.1,92900001.0
2007-01-31 12:19:00,157.09,157.094,157.067,157.068,172300002.0
2007-01-31 12:20:00,157.058,157.067,157.055,157.066,110399998.0
2007-01-31 12:21:00,157.061,157.071,157.061,157.065,98999997.0
2007-01-31 12:22:00,157.074,157.074,157.064,157.07,71100002.0
2007-01-31 12:23:00,157.052,157.052,157.04,157.048,175799998.0
2007-01-31 12:24:00,157.048,157.093,157.048,157.093,91500001.0
2007-01-31 12:25:00,157.105,157.105,157.097,157.1,37300000.0
2007-01-31 12:26:00,157.105,157.119,157.105,157.11,66900001.0
2007-01-31 12:27:00,157.097,157.116,157.097,157.105,80600001.0
2007-01-31 12:28:00,157.098,157.098,157.092,157.092,42400000.0
2007-01-31 12:29:00,157.106,157.14,157.106,157.14,47700000.0
2007-01-31 12:30:00,157.152,157.185,157.152,157.154,100999999.0
2007-01-31 12:31:00,157.144,157.144,157.123,157.124,78400001.0
2007-01-31 12:32:00,157.132,157.132,157.121,157.123,62800000.0
2007-01-31 12:33:00,157.13,157.131,157.126,157.128,43900001.0
2007-01-31 12:34:00,157.119,157.125,157.11,157.125,127899998.0
2007-01-31 12:35:00,157.127,157.132,157.12,157.131,45400000.0
2007-01-31 12:36:00,157.137,157.141,157.13,157.138,53799999.0
2007-01-31 12:37:00,157.147,157.162,157.147,157.155,26700000.0
2007-01-31 12:38:00,157.145,157.158,157.145,157.148,72700000.0
2007-01-31 12:39:00,157.146,157.146,157.137,157.14,25400000.0
2007-01-31 12:40:00,157.146,157.146,157.127,157.145,69300000.0
2007-01-31 12:41:00,157.138,157.152,157.138,157.151,128500001.0
2007-01-31 12:42:00,157.152,157.156,157.136,157.136,105500000.0
2007-01-31 12:43:00,157.148,157.148,157.136,157.146,94100001.0
2007-01-31 12:44:00,157.142,157.15,157.131,157.144,163900001.0
2007-01-31 12:45:00,157.154,157.156,157.141,157.141,76700001.0
2007-01-31 12:46:00,157.147,157.161,157.147,157.155,62400000.0
2007-01-31 12:47:00,157.151,157.158,157.143,157.143,46000000.0
2007-01-31 12:48:00,157.154,157.162,157.147,157.157,106599998.0
2007-01-31 12:49:00,157.152,157.163,157.152,157.154,54800000.0
2007-01-31 12:50:00,157.156,157.203,157.154,157.203,107200000.0
2007-01-31 12:51:00,157.217,157.217,157.19,157.201,115599999.0
2007-01-31 12:52:00,157.21,157.224,157.205,157.205,117900000.0
2007-01-31 12:53:00,157.215,157.235,157.211,157.232,101800001.0
2007-01-31 12:54:00,157.225,157.246,157.225,157.241,130199999.0
2007-01-31 12:55:00,157.242,157.244,157.213,157.213,193800001.0
2007-01-31 12:56:00,157.212,157.218,157.204,157.208,122999999.0
2007-01-31 12:57:00,157.206,157.209,157.194,157.207,82400001.0
2007-01-31 12:58:00,157.208,157.208,157.196,157.196,109000001.0
2007-01-31 12:59:00,157.183,157.19,157.177,157.177,83900000.0
2007-01-31 13:00:00,157.17,157.182,157.166,157.182,74400000.0
2007-01-31 13:01:00,157.185,157.2,157.185,157.19,75200000.0
2007-01-31 13:02:00,157.186,157.206,157.186,157.197,99600002.0
2007-01-31 13:03:00,157.205,157.211,157.197,157.202,85800003.0
2007-01-31 13:04:00,157.198,157.208,157.193,157.201,82799998.0
2007-01-31 13:05:00,157.188,157.201,157.184,157.184,52000000.0
2007-01-31 13:06:00,157.181,157.208,157.181,157.201,60700000.0
2007-01-31 13:07:00,157.198,157.213,157.195,157.213,32000000.0
2007-01-31 13:08:00,157.218,157.218,157.208,157.208,16000000.0
2007-01-31 13:09:00,157.205,157.213,157.198,157.213,70000000.0
2007-01-31 13:10:00,157.208,157.209,157.201,157.208,101199999.0
2007-01-31 13:11:00,157.206,157.206,157.192,157.201,67000000.0
2007-01-31 13:12:00,157.192,157.192,157.173,157.18,56100000.0
2007-01-31 13:13:00,157.179,157.187,157.171,157.18,159699998.0
2007-01-31 13:14:00,157.168,157.178,157.168,157.178,64800000.0
2007-01-31 13:15:00,157.177,157.181,157.164,157.178,82400000.0
2007-01-31 13:16:00,157.176,157.182,157.166,157.182,44800000.0
2007-01-31 13:17:00,157.177,157.177,157.169,157.17,161700001.0
2007-01-31 13:18:00,157.173,157.2,157.168,157.2,94399999.0
2007-01-31 13:19:00,157.196,157.198,157.185,157.185,89400001.0
2007-01-31 13:20:00,157.185,157.185,157.172,157.172,82700001.0
2007-01-31 13:21:00,157.175,157.188,157.171,157.18,130500001.0
2007-01-31 13:22:00,157.183,157.202,157.183,157.198,80700001.0
2007-01-31 13:23:00,157.194,157.232,157.194,157.232,35200000.0
2007-01-31 13:24:00,157.231,157.231,157.197,157.213,124699999.0
2007-01-31 13:25:00,157.215,157.228,157.215,157.22,82400001.0
2007-01-31 13:26:00,157.222,157.234,157.221,157.225,91700000.0
2007-01-31 13:27:00,157.213,157.213,157.198,157.201,55700000.0
2007-01-31 13:28:00,157.189,157.189,157.174,157.186,116499999.0
2007-01-31 13:29:00,157.177,157.177,157.168,157.168,91099996.0
2007-01-31 13:30:00,157.174,157.181,157.172,157.178,66900001.0
2007-01-31 13:31:00,157.175,157.185,157.175,157.185,48000000.0
2007-01-31 13:32:00,157.176,157.204,157.176,157.193,54899999.0
2007-01-31 13:33:00,157.202,157.202,157.186,157.197,107100002.0
2007-01-31 13:34:00,157.192,157.202,157.187,157.202,77599999.0
2007-01-31 13:35:00,157.185,157.2,157.184,157.195,109200000.0
2007-01-31 13:36:00,157.192,157.192,157.185,157.185,94400001.0
2007-01-31 13:37:00,157.187,157.209,157.187,157.2,69800000.0
2007-01-31 13:38:00,157.197,157.197,157.189,157.193,39899999.0
2007-01-31 13:39:00,157.196,157.196,157.17,157.17,107300003.0
2007-01-31 13:40:00,157.169,157.18,157.161,157.167,52900000.0
2007-01-31 13:41:00,157.169,157.176,157.165,157.17,123100001.0
2007-01-31 13:42:00,157.17,157.173,157.168,157.171,93299999.0
2007-01-31 13:43:00,157.174,157.19,157.172,157.186,79900002.0
2007-01-31 13:44:00,157.183,157.183,157.168,157.168,102800002.0
2007-01-31 13:45:00,157.169,157.181,157.159,157.18,75000000.0
2007-01-31 13:46:00,157.183,157.183,157.175,157.178,98500002.0
2007-01-31 13:47:00,157.159,157.168,157.148,157.168,77600000.0
2007-01-31 13:48:00,157.173,157.177,157.16,157.177,20700000.0
2007-01-31 13:49:00,157.173,157.173,157.163,157.168,46500000.0
2007-01-31 13:50:00,157.16,157.192,157.16,157.192,36700000.0
2007-01-31 13:51:00,157.212,157.226,157.212,157.226,96299998.0
2007-01-31 13:52:00,157.214,157.22,157.194,157.194,20400000.0
2007-01-31 13:53:00,157.2,157.207,157.191,157.192,180299996.0
2007-01-31 13:54:00,157.193,157.203,157.193,157.203,60800000.0
2007-01-31 13:55:00,157.201,157.203,157.192,157.194,37500000.0
2007-01-31 13:56:00,157.187,157.2,157.18,157.18,57600000.0
2007-01-31 13:57:00,157.177,157.187,157.177,157.178,50100001.0
2007-01-31 13:58:00,157.187,157.202,157.187,157.188,48500001.0
2007-01-31 13:59:00,157.191,157.198,157.19,157.19,161800001.0
2007-01-31 14:00:00,157.188,157.193,157.177,157.177,98499999.0
2007-01-31 14:01:00,157.181,157.192,157.181,157.192,63199999.0
2007-01-31 14:02:00,157.187,157.199,157.187,157.193,91799999.0
2007-01-31 14:03:00,157.201,157.201,157.179,157.184,135400002.0
2007-01-31 14:04:00,157.19,157.195,157.188,157.195,207800001.0
2007-01-31 14:05:00,157.194,157.208,157.194,157.207,136500001.0
2007-01-31 14:06:00,157.203,157.23,157.201,157.23,111800000.0
2007-01-31 14:07:00,157.238,157.264,157.238,157.264,86600001.0
2007-01-31 14:08:00,157.263,157.263,157.241,157.25,167800001.0
2007-01-31 14:09:00,157.241,157.246,157.241,157.242,80299998.0
2007-01-31 14:10:00,157.24,157.251,157.232,157.232,166400004.0
2007-01-31 14:11:00,157.272,157.306,157.272,157.297,85699999.0
2007-01-31 14:12:00,157.308,157.311,157.292,157.311,75599999.0
2007-01-31 14:13:00,157.312,157.33,157.311,157.315,130399999.0
2007-01-31 14:14:00,157.315,157.318,157.305,157.318,52000000.0
2007-01-31 14:15:00,157.305,157.317,157.297,157.315,123699999.0
2007-01-31 14:16:00,157.314,157.318,157.314,157.317,20900000.0
2007-01-31 14:17:00,157.317,157.318,157.311,157.318,57299999.0
2007-01-31 14:18:00,157.313,157.362,157.313,157.362,72699998.0
2007-01-31 14:19:00,157.385,157.418,157.385,157.401,38000001.0
2007-01-31 14:20:00,157.398,157.399,157.381,157.388,88800001.0
2007-01-31 14:21:00,157.37,157.37,157.343,157.343,121800003.0
2007-01-31 14:22:00,157.34,157.345,157.323,157.34,149699995.0
2007-01-31 14:23:00,157.344,157.352,157.344,157.344,49899999.0
2007-01-31 14:24:00,157.353,157.36,157.337,157.342,126400001.0
2007-01-31 14:25:00,157.342,157.353,157.342,157.353,16800000.0
2007-01-31 14:26:00,157.366,157.4,157.366,157.392,94399999.0
2007-01-31 14:27:00,157.41,157.414,157.384,157.39,132200003.0
2007-01-31 14:28:00,157.382,157.382,157.345,157.35,87000000.0
2007-01-31 14:29:00,157.355,157.363,157.355,157.361,44800000.0
2007-01-31 14:30:00,157.35,157.353,157.329,157.329,39999999.0
2007-01-31 14:31:00,157.329,157.343,157.327,157.339,174300001.0
2007-01-31 14:32:00,157.334,157.349,157.328,157.342,97899999.0
2007-01-31 14:33:00,157.336,157.353,157.331,157.353,103799999.0
2007-01-31 14:34:00,157.359,157.376,157.358,157.376,69600002.0
2007-01-31 14:35:00,157.377,157.377,157.356,157.356,131399998.0
2007-01-31 14:36:00,157.347,157.371,157.345,157.355,83100000.0
2007-01-31 14:37:00,157.368,157.368,157.344,157.344,72500000.0
2007-01-31 14:38:00,157.345,157.368,157.345,157.345,114299999.0
2007-01-31 14:39:00,157.35,157.355,157.328,157.345,102600000.0
2007-01-31 14:40:00,157.352,157.352,157.346,157.347,117299998.0
2007-01-31 14:41:00,157.349,157.351,157.336,157.336,56600000.0
2007-01-31 14:42:00,157.331,157.346,157.331,157.346,105800000.0
2007-01-31 14:43:00,157.346,157.356,157.342,157.343,107999998.0
2007-01-31 14:44:00,157.372,157.373,157.357,157.373,111199998.0
2007-01-31 14:45:00,157.369,157.369,157.354,157.361,79899999.0
2007-01-31 14:46:00,157.348,157.351,157.328,157.328,84100000.0
2007-01-31 14:47:00,157.332,157.336,157.324,157.332,76100001.0
2007-01-31 14:48:00,157.336,157.336,157.312,157.321,94299999.0
2007-01-31 14:49:00,157.319,157.321,157.299,157.299,98299999.0
2007-01-31 14:50:00,157.305,157.322,157.305,157.317,131400000.0
2007-01-31 14:51:00,157.306,157.319,157.298,157.317,80200000.0
2007-01-31 14:52:00,157.305,157.317,157.305,157.308,73600001.0
2007-01-31 14:53:00,157.3,157.316,157.3,157.307,158599997.0
2007-01-31 14:54:00,157.308,157.315,157.297,157.315,60300000.0
2007-01-31 14:55:00,157.309,157.351,157.309,157.329,103400001.0
2007-01-31 14:56:00,157.332,157.349,157.332,157.34,190400000.0
2007-01-31 14:57:00,157.34,157.34,157.327,157.329,119300003.0
2007-01-31 14:58:00,157.328,157.333,157.31,157.31,130000002.0
2007-01-31 14:59:00,157.327,157.329,157.32,157.32,57600000.0
2007-01-31 15:00:00,157.331,157.331,157.312,157.325,67700000.0
2007-01-31 15:01:00,157.329,157.329,157.321,157.321,16300000.0
2007-01-31 15:02:00,157.31,157.32,157.31,157.311,155400003.0
2007-01-31 15:03:00,157.309,157.317,157.308,157.317,87600000.0
2007-01-31 15:04:00,157.321,157.322,157.312,157.316,205800000.0
2007-01-31 15:05:00,157.316,157.328,157.307,157.307,114600000.0
2007-01-31 15:06:00,157.312,157.312,157.294,157.3,32299999.0
2007-01-31 15:07:00,157.298,157.298,157.274,157.275,49300000.0
2007-01-31 15:08:00,157.28,157.28,157.277,157.277,29799999.0
2007-01-31 15:09:00,157.275,157.29,157.268,157.273,102600000.0
2007-01-31 15:10:00,157.269,157.278,157.269,157.278,66800001.0
2007-01-31 15:11:00,157.279,157.295,157.269,157.269,91500002.0
2007-01-31 15:12:00,157.275,157.279,157.265,157.268,214900001.0
2007-01-31 15:13:00,157.268,157.279,157.259,157.26,77700000.0
2007-01-31 15:14:00,157.267,157.273,157.261,157.261,135000000.0
2007-01-31 15:15:00,157.237,157.261,157.231,157.261,83700002.0
2007-01-31 15:16:00,157.271,157.277,157.262,157.262,132600003.0
2007-01-31 15:17:00,157.256,157.257,157.248,157.257,103099999.0
2007-01-31 15:18:00,157.256,157.275,157.247,157.275,42700000.0
2007-01-31 15:19:00,157.28,157.292,157.28,157.287,32300000.0
2007-01-31 15:20:00,157.283,157.3,157.283,157.295,109299999.0
2007-01-31 15:21:00,157.287,157.288,157.275,157.28,104800002.0
2007-01-31 15:22:00,157.281,157.291,157.281,157.291,64700001.0
2007-01-31 15:23:00,157.293,157.304,157.291,157.303,159400002.0
2007-01-31 15:24:00,157.312,157.312,157.301,157.301,33600000.0
2007-01-31 15:25:00,157.307,157.307,157.29,157.29,59900001.0
2007-01-31 15:26:00,157.293,157.303,157.287,157.287,68299999.0
2007-01-31 15:27:00,157.295,157.297,157.283,157.285,71099999.0
2007-01-31 15:28:00,157.295,157.328,157.283,157.328,170999998.0
2007-01-31 15:29:00,157.332,157.371,157.326,157.359,79000000.0
2007-01-31 15:30:00,157.352,157.362,157.278,157.329,117799997.0
2007-01-31 15:31:00,157.338,157.345,157.315,157.315,66300000.0
2007-01-31 15:32:00,157.314,157.344,157.314,157.333,154800003.0
2007-01-31 15:33:00,157.352,157.395,157.352,157.39,106000001.0
2007-01-31 15:34:00,157.39,157.399,157.357,157.357,102099998.0
2007-01-31 15:35:00,157.362,157.367,157.342,157.342,73000001.0
2007-01-31 15:36:00,157.348,157.351,157.319,157.319,138200001.0
2007-01-31 15:37:00,157.313,157.313,157.297,157.3,65500002.0
2007-01-31 15:38:00,157.289,157.302,157.289,157.296,136799997.0
2007-01-31 15:39:00,157.295,157.314,157.291,157.314,90300000.0
2007-01-31 15:40:00,157.316,157.333,157.308,157.333,60000000.0
2007-01-31 15:41:00,157.35,157.351,157.339,157.35,109600000.0
2007-01-31 15:42:00,157.33,157.341,157.319,157.319,99400000.0
2007-01-31 15:43:00,157.318,157.339,157.307,157.337,124200000.0
2007-01-31 15:44:00,157.347,157.354,157.341,157.345,62300000.0
2007-01-31 15:45:00,157.361,157.361,157.344,157.355,91099998.0
2007-01-31 15:46:00,157.343,157.368,157.343,157.36,74299998.0
2007-01-31 15:47:00,157.363,157.384,157.349,157.384,85500000.0
2007-01-31 15:48:00,157.368,157.383,157.368,157.371,146900001.0
2007-01-31 15:49:00,157.363,157.363,157.339,157.35,92400000.0
2007-01-31 15:50:00,157.352,157.36,157.334,157.34,136999997.0
2007-01-31 15:51:00,157.347,157.347,157.329,157.339,84700000.0
2007-01-31 15:52:00,157.34,157.352,157.327,157.327,64300000.0
2007-01-31 15:53:00,157.312,157.328,157.312,157.315,149600001.0
2007-01-31 15:54:00,157.312,157.336,157.312,157.321,72400000.0
2007-01-31 15:55:00,157.318,157.343,157.318,157.337,76200001.0
2007-01-31 15:56:00,157.336,157.35,157.328,157.35,39500000.0
2007-01-31 15:57:00,157.355,157.355,157.343,157.352,155300001.0
2007-01-31 15:58:00,157.347,157.359,157.33,157.359,128800000.0
2007-01-31 15:59:00,157.37,157.408,157.37,157.39,136399999.0
2007-01-31 16:00:00,157.392,157.395,157.357,157.357,82299999.0
2007-01-31 16:01:00,157.368,157.378,157.362,157.367,86500000.0
2007-01-31 16:02:00,157.38,157.396,157.38,157.383,83700000.0
2007-01-31 16:03:00,157.396,157.396,157.381,157.385,61499999.0
2007-01-31 16:04:00,157.383,157.406,157.383,157.406,99300002.0
2007-01-31 16:05:00,157.413,157.425,157.413,157.423,107799999.0
2007-01-31 16:06:00,157.419,157.456,157.417,157.456,77100002.0
2007-01-31 16:07:00,157.48,157.48,157.443,157.443,88699996.0
2007-01-31 16:08:00,157.445,157.474,157.445,157.474,137199997.0
2007-01-31 16:09:00,157.469,157.48,157.454,157.46,47200001.0
2007-01-31 16:10:00,157.46,157.471,157.454,157.469,89999999.0
2007-01-31 16:11:00,157.469,157.479,157.469,157.477,60200000.0
2007-01-31 16:12:00,157.467,157.502,157.465,157.497,90600000.0
2007-01-31 16:13:00,157.512,157.561,157.512,157.56,52800001.0
2007-01-31 16:14:00,157.561,157.561,157.535,157.535,57599999.0
2007-01-31 16:15:00,157.524,157.524,157.501,157.503,36199999.0
2007-01-31 16:16:00,157.51,157.536,157.51,157.527,44899999.0
2007-01-31 16:17:00,157.538,157.538,157.525,157.53,208200000.0
2007-01-31 16:18:00,157.536,157.551,157.526,157.551,107800001.0
2007-01-31 16:19:00,157.555,157.56,157.541,157.55,104799998.0
2007-01-31 16:20:00,157.552,157.563,157.545,157.549,164499999.0
2007-01-31 16:21:00,157.547,157.547,157.527,157.529,94400002.0
2007-01-31 16:22:00,157.513,157.527,157.513,157.522,111100001.0
2007-01-31 16:23:00,157.527,157.527,157.495,157.507,86100000.0
2007-01-31 16:24:00,157.506,157.506,157.491,157.493,38200000.0
2007-01-31 16:25:00,157.502,157.503,157.495,157.498,51099999.0
2007-01-31 16:26:00,157.491,157.509,157.491,157.502,90499999.0
2007-01-31 16:27:00,157.51,157.518,157.499,157.511,125100002.0
2007-01-31 16:28:00,157.512,157.514,157.503,157.503,49900001.0
2007-01-31 16:29:00,157.505,157.525,157.505,157.505,157800003.0
2007-01-31 16:30:00,157.517,157.529,157.516,157.525,70999999.0
2007-01-31 16:31:00,157.514,157.522,157.514,157.519,162400001.0
2007-01-31 16:32:00,157.524,157.546,157.524,157.533,68800000.0
2007-01-31 16:33:00,157.544,157.552,157.539,157.539,138299997.0
2007-01-31 16:34:00,157.521,157.536,157.516,157.525,106099999.0
2007-01-31 16:35:00,157.525,157.525,157.516,157.516,45800000.0
2007-01-31 16:36:00,157.512,157.524,157.512,157.52,41600000.0
2007-01-31 16:37:00,157.52,157.526,157.516,157.518,72700000.0
2007-01-31 16:38:00,157.522,157.528,157.517,157.528,55300000.0
2007-01-31 16:39:00,157.532,157.554,157.529,157.554,162899999.0
2007-01-31 16:40:00,157.544,157.565,157.544,157.565,113700001.0
2007-01-31 16:41:00,157.581,157.581,157.551,157.561,62699999.0
2007-01-31 16:42:00,157.559,157.685,157.557,157.681,108800000.0
2007-01-31 16:43:00,157.69,157.703,157.685,157.685,72300001.0
2007-01-31 16:44:00,157.681,157.686,157.63,157.641,191700000.0
2007-01-31 16:45:00,157.644,157.666,157.642,157.656,121700000.0
2007-01-31 16:46:00,157.656,157.66,157.603,157.603,39700000.0
2007-01-31 16:47:00,157.622,157.625,157.617,157.619,36900000.0
2007-01-31 16:48:00,157.606,157.618,157.596,157.609,132200002.0
2007-01-31 16:49:00,157.608,157.612,157.601,157.609,114700001.0
2007-01-31 16:50:00,157.61,157.616,157.605,157.605,140500000.0
2007-01-31 16:51:00,157.607,157.62,157.6,157.612,72699999.0
2007-01-31 16:52:00,157.614,157.62,157.604,157.61,51800000.0
2007-01-31 16:53:00,157.621,157.631,157.611,157.611,77499998.0
2007-01-31 16:54:00,157.612,157.616,157.597,157.597,66399999.0
2007-01-31 16:55:00,157.585,157.585,157.577,157.585,41900000.0
2007-01-31 16:56:00,157.587,157.587,157.575,157.587,64000000.0
2007-01-31 16:57:00,157.592,157.598,157.579,157.58,57399999.0
2007-01-31 16:58:00,157.572,157.572,157.55,157.556,156600003.0
2007-01-31 16:59:00,157.557,157.557,157.507,157.507,41000000.0
2007-01-31 17:00:00,157.52,157.529,157.456,157.461,145499999.0
2007-01-31 17:01:00,157.443,157.452,157.419,157.419,113200000.0
2007-01-31 17:02:00,157.401,157.454,157.396,157.454,34400000.0
2007-01-31 17:03:00,157.47,157.48,157.452,157.452,92799999.0
2007-01-31 17:04:00,157.447,157.451,157.434,157.448,162399999.0
2007-01-31 17:05:00,157.445,157.458,157.439,157.439,180100001.0
2007-01-31 17:06:00,157.467,157.491,157.455,157.485,134899998.0
2007-01-31 17:07:00,157.502,157.552,157.502,157.549,56700001.0
2007-01-31 17:08:00,157.545,157.572,157.539,157.572,59799999.0
2007-01-31 17:09:00,157.577,157.577,157.566,157.569,101500000.0
2007-01-31 17:10:00,157.558,157.558,157.543,157.545,107500001.0
2007-01-31 17:11:00,157.559,157.559,157.551,157.556,120000001.0
2007-01-31 17:12:00,157.547,157.559,157.541,157.552,126399998.0
2007-01-31 17:13:00,157.545,157.581,157.545,157.578,195000004.0
2007-01-31 17:14:00,157.575,157.578,157.561,157.578,91100002.0
2007-01-31 17:15:00,157.586,157.602,157.58,157.598,110799999.0
2007-01-31 17:16:00,157.607,157.616,157.595,157.613,73100002.0
2007-01-31 17:17:00,157.62,157.686,157.614,157.686,145299996.0
2007-01-31 17:18:00,157.715,157.731,157.701,157.731,72399999.0
2007-01-31 17:19:00,157.74,157.763,157.726,157.763,81599999.0
2007-01-31 17:20:00,157.761,157.763,157.736,157.736,153700000.0
2007-01-31 17:21:00,157.74,157.753,157.739,157.744,100199999.0
2007-01-31 17:22:00,157.734,157.747,157.734,157.746,102399998.0
2007-01-31 17:23:00,157.736,157.742,157.717,157.742,75100000.0
2007-01-31 17:24:00,157.755,157.757,157.746,157.757,63900000.0
2007-01-31 17:25:00,157.749,157.758,157.746,157.75,68700000.0
2007-01-31 17:26:00,157.739,157.753,157.722,157.724,155699999.0
2007-01-31 17:27:00,157.71,157.725,157.701,157.702,75600001.0
2007-01-31 17:28:00,157.691,157.726,157.691,157.72,77600000.0
2007-01-31 17:29:00,157.732,157.755,157.732,157.745,89000000.0
2007-01-31 17:30:00,157.733,157.733,157.695,157.695,61899998.0
2007-01-31 17:31:00,157.694,157.7,157.687,157.694,40000000.0
2007-01-31 17:32:00,157.682,157.682,157.656,157.656,104600000.0
2007-01-31 17:33:00,157.649,157.671,157.647,157.671,75700000.0
2007-01-31 17:34:00,157.668,157.678,157.663,157.671,74000000.0
2007-01-31 17:35:00,157.66,157.675,157.655,157.66,85800000.0
2007-01-31 17:36:00,157.657,157.657,157.647,157.651,117400000.0
2007-01-31 17:37:00,157.663,157.668,157.661,157.661,24799999.0
2007-01-31 17:38:00,157.677,157.695,157.677,157.695,53200000.0
2007-01-31 17:39:00,157.693,157.726,157.693,157.721,88199998.0
2007-01-31 17:40:00,157.72,157.739,157.72,157.732,60700000.0
2007-01-31 17:41:00,157.727,157.727,157.711,157.722,143199997.0
2007-01-31 17:42:00,157.727,157.727,157.704,157.719,121999999.0
2007-01-31 17:43:00,157.74,157.78,157.74,157.779,55799999.0
2007-01-31 17:44:00,157.78,157.806,157.768,157.806,69400000.0
2007-01-31 17:45:00,157.81,157.823,157.8,157.814,38200000.0
2007-01-31 17:46:00,157.806,157.806,157.754,157.762,103300001.0
2007-01-31 17:47:00,157.77,157.775,157.75,157.764,135799999.0
2007-01-31 17:48:00,157.761,157.813,157.759,157.792,92299999.0
2007-01-31 17:49:00,157.765,157.813,157.765,157.813,105399999.0
2007-01-31 17:50:00,157.82,157.84,157.812,157.818,31600000.0
2007-01-31 17:51:00,157.815,157.815,157.774,157.786,132399996.0
2007-01-31 17:52:00,157.776,157.783,157.765,157.776,65700000.0
2007-01-31 17:53:00,157.771,157.771,157.716,157.716,36300000.0
2007-01-31 17:54:00,157.695,157.702,157.679,157.682,54600000.0
2007-01-31 17:55:00,157.66,157.66,157.635,157.649,79500000.0
2007-01-31 17:56:00,157.645,157.672,157.644,157.653,130400001.0
2007-01-31 17:57:00,157.653,157.653,157.617,157.617,32600000.0
2007-01-31 17:58:00,157.622,157.623,157.25,157.27,83799999.0
2007-01-31 17:59:00,157.296,157.306,157.183,157.183,69300001.0
2007-01-31 18:00:00,157.146,157.174,157.145,157.166,65000000.0
2007-01-31 18:01:00,157.144,157.157,156.941,156.96,1436499999.0
2007-01-31 18:02:00,156.944,156.959,156.881,156.918,2027899992.0
2007-01-31 18:03:00,157.28,157.29,157.25,157.25,1334999992.0
2007-01-31 18:04:00,157.048,157.216,157.048,157.214,1334999992.0
2007-01-31 18:05:00,157.206,157.206,157.16,157.16,1636900003.0
2007-01-31 18:06:00,157.148,157.148,157.057,157.081,1215100007.0
2007-01-31 18:07:00,157.074,157.164,157.074,157.159,1817200000.0
2007-01-31 18:08:00,157.172,157.197,157.13,157.19,1610900003.0
2007-01-31 18:09:00,157.214,157.328,157.214,157.305,1497299999.0
2007-01-31 18:10:00,157.316,157.344,157.289,157.295,878199988.0
2007-01-31 18:11:00,157.29,157.29,157.224,157.267,787199996.0
2007-01-31 18:12:00,157.271,157.308,157.269,157.306,855499997.0
2007-01-31 18:13:00,157.322,157.387,157.322,157.355,1143299995.0
2007-01-31 18:14:00,157.341,157.35,157.308,157.315,1595699990.0
2007-01-31 18:15:00,157.314,157.316,157.267,157.281,1718199994.0
2007-01-31 18:16:00,157.267,157.278,157.227,157.265,1553900001.0
2007-01-31 18:17:00,157.272,157.284,157.232,157.248,707000001.0
2007-01-31 18:18:00,157.255,157.287,157.253,157.274,452999999.0
2007-01-31 18:19:00,157.268,157.268,157.21,157.21,763100002.0
2007-01-31 18:20:00,157.201,157.201,157.14,157.14,1612599993.0
2007-01-31 18:21:00,157.153,157.182,157.151,157.182,1158000010.0
2007-01-31 18:22:00,157.19,157.225,157.187,157.205,979499998.0
2007-01-31 18:23:00,157.212,157.23,157.207,157.21,1529199998.0
2007-01-31 18:24:00,157.203,157.213,157.149,157.149,1036000006.0
2007-01-31 18:25:00,157.155,157.175,157.145,157.175,1235299997.0
2007-01-31 18:26:00,157.185,157.244,157.185,157.244,672499998.0
2007-01-31 18:27:00,157.242,157.249,157.177,157.177,479799998.0
2007-01-31 18:28:00,157.18,157.18,157.162,157.165,750599999.0
2007-01-31 18:29:00,157.168,157.182,157.168,157.175,897500001.0
2007-01-31 18:30:00,157.178,157.183,157.17,157.18,428299995.0
2007-01-31 18:31:00,157.184,157.209,157.175,157.205,1086699991.0
2007-01-31 18:32:00,157.2,157.219,157.198,157.218,1454499989.0
2007-01-31 18:33:00,157.236,157.269,157.234,157.263,1286699994.0
2007-01-31 18:34:00,157.262,157.268,157.226,157.227,1183600007.0
2007-01-31 18:35:00,157.237,157.246,157.215,157.246,1140599997.0
2007-01-31 18:36:00,157.249,157.28,157.239,157.28,665799998.0
2007-01-31 18:37:00,157.293,157.314,157.291,157.305,611400002.0
2007-01-31 18:38:00,157.305,157.313,157.299,157.313,446600000.0
2007-01-31 18:39:00,157.312,157.316,157.3,157.31,327699999.0
2007-01-31 18:40:00,157.301,157.308,157.272,157.272,959999999.0
2007-01-31 18:41:00,157.285,157.308,157.278,157.295,543000000.0
2007-01-31 18:42:00,157.299,157.32,157.298,157.301,732399993.0
2007-01-31 18:43:00,157.299,157.311,157.294,157.3,266300003.0
2007-01-31 18:44:00,157.3,157.327,157.295,157.327,421100003.0
2007-01-31 18:45:00,157.328,157.328,157.31,157.32,319600003.0
2007-01-31 18:46:00,157.311,157.313,157.252,157.254,670099994.0
2007-01-31 18:47:00,157.247,157.277,157.233,157.263,201400000.0
2007-01-31 18:48:00,157.279,157.417,157.279,157.378,598399999.0
2007-01-31 18:49:00,157.389,157.42,157.389,157.411,598499999.0
2007-01-31 18:50:00,157.415,157.433,157.405,157.42,735699999.0
2007-01-31 18:51:00,157.421,157.437,157.415,157.428,539700003.0
2007-01-31 18:52:00,157.436,157.438,157.387,157.387,760499994.0
2007-01-31 18:53:00,157.386,157.402,157.383,157.391,980100000.0
2007-01-31 18:54:00,157.372,157.372,157.322,157.332,674199996.0
2007-01-31 18:55:00,157.319,157.348,157.319,157.335,1066399995.0
2007-01-31 18:56:00,157.334,157.343,157.326,157.327,507399997.0
2007-01-31 18:57:00,157.329,157.335,157.317,157.327,507899998.0
2007-01-31 18:58:00,157.323,157.326,157.291,157.291,670000001.0
2007-01-31 18:59:00,157.291,157.297,157.275,157.288,720300001.0
2007-01-31 19:00:00,157.286,157.301,157.279,157.29,335000002.0
2007-01-31 19:01:00,157.292,157.301,157.276,157.276,339699998.0
2007-01-31 19:02:00,157.267,157.286,157.257,157.262,305000000.0
2007-01-31 19:03:00,157.253,157.286,157.253,157.283,737199996.0
2007-01-31 19:04:00,157.28,157.287,157.244,157.277,483499998.0
2007-01-31 19:05:00,157.285,157.301,157.277,157.288,566300000.0
2007-01-31 19:06:00,157.292,157.337,157.29,157.326,948899998.0
2007-01-31 19:07:00,157.327,157.339,157.316,157.318,963400000.0
2007-01-31 19:08:00,157.316,157.319,157.298,157.303,910700000.0
2007-01-31 19:09:00,157.303,157.311,157.284,157.305,554499997.0
2007-01-31 19:10:00,157.313,157.313,157.297,157.308,243000005.0
2007-01-31 19:11:00,157.308,157.324,157.308,157.315,404100000.0
2007-01-31 19:12:00,157.327,157.329,157.308,157.329,464899994.0
2007-01-31 19:13:00,157.326,157.334,157.324,157.334,88799998.0
2007-01-31 19:14:00,157.328,157.332,157.32,157.327,298599996.0
2007-01-31 19:15:00,157.325,157.333,157.315,157.328,933299999.0
2007-01-31 19:16:00,157.324,157.329,157.317,157.323,422899998.0
2007-01-31 19:17:00,157.328,157.329,157.309,157.309,306399999.0
2007-01-31 19:18:00,157.307,157.307,157.287,157.287,269099999.0
2007-01-31 19:19:00,157.293,157.308,157.293,157.3,634899995.0
2007-01-31 19:20:00,157.292,157.297,157.277,157.288,363999999.0
2007-01-31 19:21:00,157.296,157.303,157.287,157.298,573499996.0
2007-01-31 19:22:00,157.296,157.296,157.277,157.277,104800000.0
2007-01-31 19:23:00,157.284,157.287,157.269,157.282,1092499999.0
2007-01-31 19:24:00,157.28,157.287,157.27,157.28,473899999.0
2007-01-31 19:25:00,157.268,157.273,157.248,157.267,554999994.0
2007-01-31 19:26:00,157.265,157.265,157.24,157.24,1236300002.0
2007-01-31 19:27:00,157.23,157.233,157.214,157.221,808600001.0
2007-01-31 19:28:00,157.22,157.243,157.212,157.22,579200001.0
2007-01-31 19:29:00,157.217,157.219,157.209,157.209,354199999.0
2007-01-31 19:30:00,157.208,157.227,157.208,157.227,718499992.0
2007-01-31 19:31:00,157.229,157.245,157.227,157.235,692499996.0
2007-01-31 19:32:00,157.234,157.272,157.234,157.27,797299997.0
2007-01-31 19:33:00,157.282,157.297,157.279,157.295,420499996.0
2007-01-31 19:34:00,157.305,157.31,157.293,157.3,827200001.0
2007-01-31 19:35:00,157.297,157.311,157.296,157.3,636499991.0
2007-01-31 19:36:00,157.302,157.302,157.287,157.29,465099997.0
2007-01-31 19:37:00,157.287,157.296,157.287,157.293,71200000.0
2007-01-31 19:38:00,157.303,157.316,157.3,157.3,594300000.0
2007-01-31 19:39:00,157.318,157.322,157.305,157.305,673700005.0
2007-01-31 19:40:00,157.307,157.307,157.279,157.279,413400001.0
2007-01-31 19:41:00,157.27,157.287,157.269,157.273,714200001.0
2007-01-31 19:42:00,157.276,157.278,157.254,157.26,580099995.0
2007-01-31 19:43:00,157.263,157.266,157.251,157.266,157600002.0
2007-01-31 19:44:00,157.263,157.275,157.258,157.258,550599997.0
2007-01-31 19:45:00,157.259,157.277,157.259,157.277,97900001.0
2007-01-31 19:46:00,157.279,157.279,157.266,157.268,348199997.0
2007-01-31 19:47:00,157.265,157.265,157.25,157.263,244100002.0
2007-01-31 19:48:00,157.267,157.27,157.244,157.27,795699995.0
2007-01-31 19:49:00,157.264,157.27,157.257,157.266,190500000.0
2007-01-31 19:50:00,157.266,157.274,157.262,157.27,262599999.0
2007-01-31 19:51:00,157.27,157.27,157.258,157.268,382899999.0
2007-01-31 19:52:00,157.27,157.281,157.267,157.27,410399998.0
2007-01-31 19:53:00,157.275,157.28,157.268,157.272,406400000.0
2007-01-31 19:54:00,157.275,157.282,157.262,157.282,297599997.0
2007-01-31 19:55:00,157.274,157.274,157.263,157.265,212599997.0
2007-01-31 19:56:00,157.267,157.275,157.255,157.269,336899997.0
2007-01-31 19:57:00,157.262,157.272,157.261,157.265,502600000.0
2007-01-31 19:58:00,157.271,157.286,157.266,157.271,457900001.0
2007-01-31 19:59:00,157.268,157.275,157.259,157.26,484299994.0
2007-01-31 20:00:00,157.267,157.277,157.26,157.266,230700002.0
2007-01-31 20:01:00,157.268,157.281,157.268,157.278,402000001.0
2007-01-31 20:02:00,157.275,157.275,157.248,157.252,219899999.0
2007-01-31 20:03:00,157.255,157.274,157.239,157.266,208599998.0
2007-01-31 20:04:00,157.27,157.279,157.267,157.27,478099998.0
2007-01-31 20:05:00,157.267,157.271,157.254,157.254,593799998.0
2007-01-31 20:06:00,157.257,157.262,157.241,157.255,594800000.0
2007-01-31 20:07:00,157.254,157.261,157.246,157.257,313800000.0
2007-01-31 20:08:00,157.257,157.257,157.238,157.238,601400001.0
2007-01-31 20:09:00,157.237,157.252,157.235,157.245,303299998.0
2007-01-31 20:10:00,157.241,157.248,157.233,157.248,327099997.0
2007-01-31 20:11:00,157.252,157.253,157.237,157.253,810299996.0
2007-01-31 20:12:00,157.25,157.257,157.237,157.243,939300008.0
2007-01-31 20:13:00,157.231,157.238,157.221,157.236,314399997.0
2007-01-31 20:14:00,157.229,157.233,157.22,157.223,489999999.0
2007-01-31 20:15:00,157.225,157.228,157.211,157.215,699799993.0
2007-01-31 20:16:00,157.214,157.232,157.212,157.223,587499996.0
2007-01-31 20:17:00,157.218,157.242,157.218,157.237,273400001.0
2007-01-31 20:18:00,157.234,157.255,157.234,157.255,169300001.0
2007-01-31 20:19:00,157.259,157.259,157.25,157.255,471299999.0
2007-01-31 20:20:00,157.255,157.26,157.249,157.258,198800000.0
2007-01-31 20:21:00,157.26,157.266,157.253,157.253,346500000.0
2007-01-31 20:22:00,157.253,157.278,157.249,157.257,527699995.0
2007-01-31 20:23:00,157.258,157.26,157.237,157.24,429300000.0
2007-01-31 20:24:00,157.246,157.25,157.241,157.242,198799998.0
2007-01-31 20:25:00,157.237,157.242,157.226,157.239,368399999.0
2007-01-31 20:26:00,157.238,157.238,157.222,157.231,340500003.0
2007-01-31 20:27:00,157.228,157.231,157.219,157.222,842100006.0
2007-01-31 20:28:00,157.208,157.218,157.199,157.203,1346700004.0
2007-01-31 20:29:00,157.193,157.204,157.166,157.181,1121799997.0
2007-01-31 20:30:00,157.18,157.19,157.163,157.18,2024099987.0
2007-01-31 20:31:00,157.177,157.187,157.167,157.187,1158399999.0
2007-01-31 20:32:00,157.18,157.191,157.17,157.18,1228600000.0
2007-01-31 20:33:00,157.181,157.207,157.181,157.205,510500002.0
2007-01-31 20:34:00,157.199,157.214,157.191,157.197,404699998.0
2007-01-31 20:35:00,157.208,157.208,157.19,157.203,273500001.0
2007-01-31 20:36:00,157.206,157.239,157.206,157.231,648399997.0
2007-01-31 20:37:00,157.229,157.237,157.216,157.237,536499998.0
2007-01-31 20:38:00,157.243,157.243,157.224,157.23,827699999.0
2007-01-31 20:39:00,157.231,157.24,157.224,157.228,658099991.0
2007-01-31 20:40:00,157.225,157.236,157.22,157.222,993800009.0
2007-01-31 20:41:00,157.215,157.23,157.215,157.228,443500002.0
2007-01-31 20:42:00,157.223,157.238,157.22,157.238,483800003.0
2007-01-31 20:43:00,157.231,157.231,157.201,157.218,560999998.0
2007-01-31 20:44:00,157.218,157.231,157.21,157.213,775800005.0
2007-01-31 20:45:00,157.22,157.229,157.214,157.215,572399999.0
2007-01-31 20:46:00,157.223,157.246,157.223,157.246,887099997.0
2007-01-31 20:47:00,157.241,157.255,157.233,157.235,999199994.0
2007-01-31 20:48:00,157.24,157.247,157.221,157.221,575400002.0
2007-01-31 20:49:00,157.225,157.233,157.22,157.233,344399995.0
2007-01-31 20:50:00,157.227,157.233,157.217,157.223,1187699998.0
2007-01-31 20:51:00,157.223,157.229,157.215,157.22,564100004.0
2007-01-31 20:52:00,157.223,157.234,157.221,157.23,283499999.0
2007-01-31 20:53:00,157.23,157.24,157.224,157.235,954600003.0
2007-01-31 20:54:00,157.232,157.26,157.232,157.26,228500001.0
2007-01-31 20:55:00,157.254,157.262,157.244,157.251,766699995.0
2007-01-31 20:56:00,157.246,157.262,157.245,157.257,928100001.0
2007-01-31 20:57:00,157.256,157.28,157.255,157.256,516499997.0
2007-01-31 20:58:00,157.26,157.26,157.233,157.233,1016300000.0
2007-01-31 20:59:00,157.235,157.257,157.235,157.248,1128499996.0
2007-01-31 21:00:00,157.25,157.25,157.206,157.222,1383099996.0
2007-01-31 21:01:00,157.225,157.226,157.203,157.217,982700002.0
2007-01-31 21:02:00,157.212,157.225,157.211,157.211,749000001.0
2007-01-31 21:03:00,157.217,157.235,157.211,157.222,836599997.0
2007-01-31 21:04:00,157.224,157.226,157.209,157.226,484499999.0
2007-01-31 21:05:00,157.23,157.23,157.199,157.216,534000001.0
2007-01-31 21:06:00,157.205,157.205,157.185,157.203,652299997.0
2007-01-31 21:07:00,157.204,157.206,157.177,157.177,447399994.0
2007-01-31 21:08:00,157.17,157.178,157.154,157.173,352500001.0
2007-01-31 21:09:00,157.188,157.215,157.181,157.215,98200000.0
2007-01-31 21:10:00,157.218,157.24,157.2,157.23,291399999.0
2007-01-31 21:11:00,157.227,157.239,157.224,157.224,206800001.0
2007-01-31 21:12:00,157.22,157.232,157.205,157.214,496100003.0
2007-01-31 21:13:00,157.201,157.212,157.192,157.193,569899997.0
2007-01-31 21:14:00,157.178,157.211,157.111,157.178,728299997.0
2007-01-31 21:15:00,157.189,157.243,157.189,157.23,839500001.0
2007-01-31 21:16:00,157.232,157.243,157.208,157.209,569000002.0
2007-01-31 21:17:00,157.21,157.325,157.21,157.325,743299998.0
2007-01-31 21:18:00,157.33,157.331,157.288,157.298,281700001.0
2007-01-31 21:19:00,157.297,157.329,157.297,157.307,557599997.0
2007-01-31 21:20:00,157.323,157.349,157.316,157.33,949899996.0
2007-01-31 21:21:00,157.321,157.331,157.275,157.28,694100004.0
2007-01-31 21:22:00,157.277,157.321,157.275,157.3,848899997.0
2007-01-31 21:23:00,157.292,157.292,157.244,157.277,687499999.0
2007-01-31 21:24:00,157.277,157.297,157.265,157.277,676200003.0
2007-01-31 21:25:00,157.288,157.337,157.288,157.335,608799997.0
2007-01-31 21:26:00,157.344,157.349,157.309,157.341,404300000.0
2007-01-31 21:27:00,157.357,157.426,157.357,157.392,246800003.0
2007-01-31 21:28:00,157.382,157.4,157.382,157.383,58700000.0
2007-01-31 21:29:00,157.384,157.384,157.333,157.337,239499998.0
2007-01-31 21:30:00,157.332,157.348,157.33,157.335,312699998.0
2007-01-31 21:31:00,157.325,157.335,157.317,157.318,139400002.0
2007-01-31 21:32:00,157.302,157.316,157.294,157.294,578200001.0
2007-01-31 21:33:00,157.274,157.285,157.266,157.278,77900000.0
2007-01-31 21:34:00,157.284,157.306,157.284,157.305,172800000.0
2007-01-31 21:35:00,157.303,157.303,157.271,157.271,242199998.0
2007-01-31 21:36:00,157.273,157.284,157.258,157.265,301800003.0
2007-01-31 21:37:00,157.275,157.297,157.275,157.278,104200001.0
2007-01-31 21:38:00,157.289,157.326,157.289,157.31,117900000.0
2007-01-31 21:39:00,157.312,157.317,157.308,157.317,172299999.0
2007-01-31 21:40:00,157.32,157.323,157.314,157.317,342700000.0
2007-01-31 21:41:00,157.317,157.317,157.274,157.289,137399998.0
2007-01-31 21:42:00,157.293,157.294,157.248,157.259,264200003.0
2007-01-31 21:43:00,157.252,157.267,157.252,157.267,259500002.0
2007-01-31 21:44:00,157.267,157.272,157.257,157.266,647700000.0
2007-01-31 21:45:00,157.273,157.295,157.273,157.295,310800003.0
2007-01-31 21:46:00,157.302,157.338,157.3,157.334,672500008.0
2007-01-31 21:47:00,157.331,157.343,157.32,157.328,418499996.0
2007-01-31 21:48:00,157.331,157.351,157.32,157.351,117899999.0
2007-01-31 21:49:00,157.341,157.342,157.315,157.315,114299999.0
2007-01-31 21:50:00,157.318,157.32,157.311,157.315,59000000.0
2007-01-31 21:51:00,157.31,157.335,157.299,157.326,192600002.0
2007-01-31 21:52:00,157.302,157.335,157.302,157.335,122300000.0
2007-01-31 21:53:00,157.338,157.341,157.32,157.32,91700001.0
2007-01-31 21:54:00,157.317,157.319,157.304,157.31,71199999.0
2007-01-31 21:55:00,157.317,157.317,157.297,157.297,56000001.0
2007-01-31 21:56:00,157.292,157.344,157.292,157.344,50800000.0
2007-01-31 21:57:00,157.337,157.351,157.335,157.335,137800001.0
2007-01-31 21:58:00,157.357,157.366,157.345,157.353,144099999.0
2007-01-31 21:59:00,157.322,157.337,157.292,157.292,125100001.0
2007-01-31 22:00:00,157.285,157.285,157.252,157.258,275500000.0
2007-01-31 22:01:00,157.267,157.292,157.267,157.284,358199997.0
2007-01-31 22:02:00,157.292,157.317,157.284,157.305,388100001.0
2007-01-31 22:03:00,157.305,157.305,157.277,157.289,60100000.0
2007-01-31 22:04:00,157.295,157.298,157.277,157.292,238299998.0
2007-01-31 22:05:00,157.277,157.285,157.27,157.27,76800000.0
2007-01-31 22:06:00,157.272,157.273,157.265,157.268,98800000.0
2007-01-31 22:07:00,157.27,157.285,157.257,157.285,136300003.0
2007-01-31 22:08:00,157.289,157.298,157.258,157.298,259200002.0
2007-01-31 22:09:00,157.305,157.315,157.305,157.308,121600003.0
2007-01-31 22:10:00,157.305,157.308,157.297,157.297,152000001.0
2007-01-31 22:11:00,157.282,157.282,157.22,157.253,116399999.0
2007-01-31 22:12:00,157.255,157.279,157.252,157.252,176699999.0
2007-01-31 22:13:00,157.232,157.25,157.231,157.238,121100002.0
2007-01-31 22:14:00,157.24,157.254,157.24,157.241,136300000.0
2007-01-31 22:15:00,157.239,157.239,157.226,157.226,214699996.0
2007-01-31 22:16:00,157.231,157.242,157.231,157.242,162400002.0
2007-01-31 22:17:00,157.231,157.253,157.226,157.253,69900001.0
2007-01-31 22:18:00,157.263,157.276,157.263,157.265,67400000.0
2007-01-31 22:19:00,157.255,157.295,157.255,157.295,136300003.0
2007-01-31 22:20:00,157.29,157.305,157.285,157.305,133199999.0
2007-01-31 22:21:00,157.312,157.312,157.303,157.308,93499998.0
2007-01-31 22:22:00,157.308,157.312,157.302,157.306,93800000.0
2007-01-31 22:23:00,157.305,157.307,157.294,157.307,344199999.0
2007-01-31 22:24:00,157.306,157.306,157.285,157.288,91899999.0
2007-01-31 22:25:00,157.28,157.293,157.28,157.293,213099998.0
2007-01-31 22:26:00,157.295,157.3,157.293,157.295,140499998.0
2007-01-31 22:27:00,157.29,157.296,157.284,157.293,533599999.0
2007-01-31 22:28:00,157.289,157.289,157.268,157.278,300600001.0
2007-01-31 22:29:00,157.27,157.277,157.259,157.277,37900000.0
2007-01-31 22:30:00,157.283,157.31,157.283,157.31,122300000.0
2007-01-31 22:31:00,157.307,157.307,157.3,157.3,177499997.0
2007-01-31 22:32:00,157.305,157.318,157.289,157.289,127099997.0
2007-01-31 22:33:00,157.29,157.305,157.274,157.305,201099998.0
2007-01-31 22:34:00,157.312,157.328,157.309,157.328,186400002.0
2007-01-31 22:35:00,157.322,157.322,157.303,157.303,105600000.0
2007-01-31 22:36:00,157.297,157.318,157.297,157.305,364399998.0
2007-01-31 22:37:00,157.304,157.314,157.297,157.305,169299998.0
2007-01-31 22:38:00,157.304,157.31,157.297,157.297,140500000.0
2007-01-31 22:39:00,157.306,157.323,157.299,157.305,227200003.0
2007-01-31 22:40:00,157.309,157.335,157.309,157.335,364500001.0
2007-01-31 22:41:00,157.334,157.334,157.308,157.325,177000001.0
2007-01-31 22:42:00,157.333,157.333,157.31,157.325,297400000.0
2007-01-31 22:43:00,157.335,157.336,157.317,157.32,73500000.0
2007-01-31 22:44:00,157.323,157.335,157.318,157.322,234899999.0
2007-01-31 22:45:00,157.325,157.349,157.324,157.334,296500001.0
2007-01-31 22:46:00,157.332,157.35,157.332,157.35,71100001.0
2007-01-31 22:47:00,157.347,157.347,157.322,157.327,100000001.0
2007-01-31 22:48:00,157.317,157.318,157.3,157.305,221999998.0
2007-01-31 22:49:00,157.305,157.314,157.294,157.299,226599998.0
2007-01-31 22:50:00,157.299,157.321,157.299,157.321,157700002.0
2007-01-31 22:51:00,157.315,157.324,157.308,157.315,174000001.0
2007-01-31 22:52:00,157.314,157.325,157.304,157.325,230099999.0
2007-01-31 22:53:00,157.323,157.327,157.313,157.323,192999998.0
2007-01-31 22:54:00,157.317,157.317,157.293,157.31,193599998.0
2007-01-31 22:55:00,157.288,157.288,157.276,157.276,117599998.0
2007-01-31 22:56:00,157.277,157.278,157.254,157.262,126699998.0
2007-01-31 22:57:00,157.256,157.261,157.248,157.261,164399998.0
2007-01-31 22:58:00,157.266,157.266,157.252,157.255,86600001.0
2007-01-31 22:59:00,157.262,157.265,157.241,157.255,196799997.0
2007-01-31 23:00:00,157.265,157.27,157.255,157.255,72000001.0
2007-01-31 23:01:00,157.255,157.271,157.254,157.271,75900001.0
2007-01-31 23:02:00,157.263,157.274,157.253,157.253,91800001.0
2007-01-31 23:03:00,157.256,157.256,157.241,157.256,51400000.0
2007-01-31 23:04:00,157.256,157.256,157.247,157.251,76600002.0
2007-01-31 23:05:00,157.251,157.26,157.25,157.25,70900000.0
2007-01-31 23:06:00,157.25,157.256,157.249,157.256,104700001.0
2007-01-31 23:07:00,157.254,157.262,157.246,157.258,102200001.0
2007-01-31 23:08:00,157.248,157.255,157.23,157.245,128700000.0
2007-01-31 23:09:00,157.256,157.256,157.249,157.25,48000000.0
2007-01-31 23:10:00,157.248,157.26,157.24,157.255,120899999.0
2007-01-31 23:11:00,157.252,157.252,157.251,157.251,13600000.0
2007-01-31 23:12:00,157.262,157.262,157.249,157.259,61600000.0
2007-01-31 23:13:00,157.251,157.265,157.251,157.257,83399999.0
2007-01-31 23:14:00,157.27,157.27,157.265,157.265,34900000.0
2007-01-31 23:15:00,157.266,157.273,157.263,157.266,58400000.0
2007-01-31 23:16:00,157.263,157.268,157.253,157.265,43700000.0
2007-01-31 23:17:00,157.267,157.279,157.263,157.267,96600000.0
2007-01-31 23:18:00,157.274,157.281,157.274,157.281,13600000.0
2007-01-31 23:19:00,157.287,157.308,157.287,157.308,84100000.0
2007-01-31 23:20:00,157.307,157.31,157.277,157.277,132099998.0
2007-01-31 23:21:00,157.28,157.285,157.273,157.277,33000000.0
2007-01-31 23:22:00,157.283,157.296,157.274,157.275,131499997.0
2007-01-31 23:23:00,157.268,157.279,157.265,157.275,140599998.0
2007-01-31 23:24:00,157.261,157.273,157.261,157.273,60999999.0
2007-01-31 23:25:00,157.27,157.27,157.262,157.262,10500000.0
2007-01-31 23:26:00,157.265,157.265,157.252,157.254,133299998.0
2007-01-31 23:27:00,157.268,157.268,157.267,157.267,9900000.0
2007-01-31 23:28:00,157.268,157.271,157.26,157.26,32900000.0
2007-01-31 23:29:00,157.263,157.282,157.263,157.282,169000002.0
2007-01-31 23:30:00,157.283,157.283,157.271,157.275,84000001.0
2007-01-31 23:31:00,157.277,157.277,157.27,157.277,124200000.0
2007-01-31 23:32:00,157.273,157.273,157.272,157.272,12800000.0
2007-01-31 23:33:00,157.284,157.286,157.274,157.279,91200000.0
2007-01-31 23:34:00,157.276,157.289,157.276,157.28,129899998.0
2007-01-31 23:35:00,157.282,157.282,157.266,157.272,66699999.0
2007-01-31 23:36:00,157.264,157.281,157.264,157.268,43600000.0
2007-01-31 23:37:00,157.264,157.271,157.252,157.26,65800000.0
2007-01-31 23:38:00,157.25,157.263,157.25,157.255,151900000.0
2007-01-31 23:39:00,157.258,157.26,157.246,157.26,44000000.0
2007-01-31 23:40:00,157.259,157.259,157.249,157.255,74400000.0
2007-01-31 23:41:00,157.244,157.257,157.244,157.252,144800001.0
2007-01-31 23:42:00,157.257,157.257,157.243,157.252,85699998.0
2007-01-31 23:43:00,157.256,157.264,157.256,157.258,58799998.0
2007-01-31 23:44:00,157.251,157.263,157.251,157.258,141899996.0
2007-01-31 23:45:00,157.253,157.273,157.244,157.273,47200000.0
2007-01-31 23:46:00,157.276,157.276,157.269,157.275,106000000.0
2007-01-31 23:47:00,157.266,157.268,157.258,157.258,98299997.0
2007-01-31 23:48:00,157.253,157.258,157.247,157.258,81199999.0
2007-01-31 23:49:00,157.258,157.258,157.242,157.242,27500000.0
2007-01-31 23:50:00,157.247,157.257,157.24,157.252,89699999.0
2007-01-31 23:51:00,157.244,157.249,157.24,157.24,101799998.0
2007-01-31 23:52:00,157.247,157.261,157.244,157.253,128900001.0
2007-01-31 23:53:00,157.257,157.271,157.251,157.269,82200000.0
2007-01-31 23:54:00,157.274,157.274,157.239,157.244,108700000.0
2007-01-31 23:55:00,157.234,157.252,157.234,157.236,48499999.0
2007-01-31 23:56:00,157.238,157.245,157.235,157.245,177900000.0
2007-01-31 23:57:00,157.247,157.247,157.217,157.228,146900000.0
2007-01-31 23:58:00,157.227,157.24,157.227,157.239,117899998.0
2007-01-31 23:59:00,157.245,157.265,157.238,157.265,117200002.0
2007-02-01 00:00:00,157.227,157.263,157.227,157.263,76300001.0
2007-02-01 00:01:00,157.271,157.295,157.271,157.277,145300001.0
2007-02-01 00:02:00,157.293,157.304,157.285,157.304,90800000.0
2007-02-01 00:03:00,157.302,157.302,157.27,157.282,153700000.0
2007-02-01 00:04:00,157.288,157.303,157.268,157.303,43100000.0
2007-02-01 00:05:00,157.313,157.323,157.311,157.323,75399999.0
2007-02-01 00:06:00,157.324,157.334,157.323,157.323,70900000.0
2007-02-01 00:07:00,157.33,157.34,157.323,157.323,116299998.0
2007-02-01 00:08:00,157.317,157.347,157.317,157.327,50400000.0
2007-02-01 00:09:00,157.348,157.405,157.348,157.381,134300000.0
2007-02-01 00:10:00,157.368,157.368,157.35,157.362,82899999.0
2007-02-01 00:11:00,157.357,157.357,157.33,157.34,52800000.0
2007-02-01 00:12:00,157.343,157.352,157.331,157.346,63200000.0
2007-02-01 00:13:00,157.341,157.35,157.335,157.34,52200000.0
2007-02-01 00:14:00,157.343,157.353,157.341,157.343,100200002.0
2007-02-01 00:15:00,157.352,157.358,157.345,157.345,132199999.0
2007-02-01 00:16:00,157.355,157.357,157.343,157.343,136600003.0
2007-02-01 00:17:00,157.342,157.351,157.336,157.338,108699998.0
2007-02-01 00:18:00,157.332,157.34,157.329,157.329,86000001.0
2007-02-01 00:19:00,157.325,157.328,157.314,157.323,75099999.0
2007-02-01 00:20:00,157.325,157.344,157.323,157.341,87199998.0
2007-02-01 00:21:00,157.34,157.35,157.326,157.326,63100000.0
2007-02-01 00:22:00,157.328,157.343,157.325,157.325,75300000.0
2007-02-01 00:23:00,157.336,157.35,157.336,157.35,39099999.0
2007-02-01 00:24:00,157.358,157.358,157.343,157.343,62000002.0
2007-02-01 00:25:00,157.352,157.353,157.343,157.353,82200001.0
2007-02-01 00:26:00,157.355,157.367,157.355,157.357,40800001.0
2007-02-01 00:27:00,157.342,157.342,157.338,157.338,18400000.0
2007-02-01 00:28:00,157.322,157.335,157.301,157.301,169499999.0
2007-02-01 00:29:00,157.322,157.332,157.322,157.324,58299999.0
2007-02-01 00:30:00,157.335,157.341,157.323,157.323,170199999.0
2007-02-01 00:31:00,157.322,157.334,157.313,157.329,66300000.0
2007-02-01 00:32:00,157.335,157.368,157.334,157.345,114699999.0
2007-02-01 00:33:00,157.344,157.366,157.344,157.366,82300002.0
2007-02-01 00:34:00,157.368,157.368,157.356,157.362,134000002.0
2007-02-01 00:35:00,157.37,157.376,157.352,157.376,77800000.0
2007-02-01 00:36:00,157.368,157.37,157.355,157.37,74800000.0
2007-02-01 00:37:00,157.364,157.388,157.352,157.388,29800000.0
2007-02-01 00:38:00,157.385,157.387,157.372,157.372,64200001.0
2007-02-01 00:39:00,157.37,157.372,157.361,157.362,21300000.0
2007-02-01 00:40:00,157.358,157.366,157.357,157.364,53300000.0
2007-02-01 00:41:00,157.363,157.371,157.363,157.365,65899999.0
2007-02-01 00:42:00,157.361,157.374,157.361,157.37,142699998.0
2007-02-01 00:43:00,157.388,157.395,157.38,157.381,113599998.0
2007-02-01 00:44:00,157.38,157.385,157.369,157.371,122300000.0
2007-02-01 00:45:00,157.37,157.375,157.37,157.37,99100000.0
2007-02-01 00:46:00,157.373,157.376,157.367,157.367,69499999.0
2007-02-01 00:47:00,157.368,157.371,157.362,157.365,101100000.0
2007-02-01 00:48:00,157.371,157.373,157.361,157.373,92700001.0
2007-02-01 00:49:00,157.37,157.375,157.365,157.37,41600000.0
2007-02-01 00:50:00,157.371,157.39,157.36,157.39,87400001.0
2007-02-01 00:51:00,157.389,157.389,157.364,157.364,58400000.0
2007-02-01 00:52:00,157.363,157.386,157.363,157.385,133299996.0
2007-02-01 00:53:00,157.373,157.389,157.373,157.387,63700000.0
2007-02-01 00:54:00,157.394,157.403,157.391,157.391,104500000.0
2007-02-01 00:55:00,157.384,157.399,157.384,157.391,132700002.0
2007-02-01 00:56:00,157.395,157.403,157.391,157.395,107100003.0
2007-02-01 00:57:00,157.396,157.4,157.389,157.389,58000000.0
2007-02-01 00:58:00,157.392,157.4,157.392,157.398,94700001.0
2007-02-01 00:59:00,157.395,157.398,157.386,157.391,79700000.0
2007-02-01 01:00:00,157.393,157.423,157.393,157.413,76599999.0
2007-02-01 01:01:00,157.408,157.417,157.4,157.417,101200000.0
2007-02-01 01:02:00,157.435,157.456,157.435,157.451,48900000.0
2007-02-01 01:03:00,157.452,157.467,157.449,157.45,60900000.0
2007-02-01 01:04:00,157.431,157.441,157.425,157.437,135900002.0
2007-02-01 01:05:00,157.442,157.445,157.435,157.438,122499999.0
2007-02-01 01:06:00,157.44,157.44,157.437,157.437,34800000.0
2007-02-01 01:07:00,157.44,157.44,157.435,157.44,71499999.0
2007-02-01 01:08:00,157.44,157.44,157.44,157.44,66300000.0
2007-02-01 01:09:00,157.442,157.448,157.442,157.448,67700001.0
2007-02-01 01:10:00,157.439,157.439,157.392,157.409,179699999.0
2007-02-01 01:11:00,157.404,157.415,157.4,157.415,46200000.0
2007-02-01 01:12:00,157.424,157.424,157.403,157.417,80200000.0
2007-02-01 01:13:00,157.42,157.427,157.414,157.427,72800000.0
2007-02-01 01:14:00,157.422,157.427,157.408,157.408,52200000.0
2007-02-01 01:15:00,157.401,157.404,157.391,157.404,78900000.0
2007-02-01 01:16:00,157.4,157.411,157.385,157.405,157800004.0
2007-02-01 01:17:00,157.398,157.409,157.386,157.4,181200000.0
2007-02-01 01:18:00,157.41,157.41,157.392,157.392,68000001.0
2007-02-01 01:19:00,157.4,157.42,157.4,157.415,37300000.0
2007-02-01 01:20:00,157.412,157.432,157.41,157.432,52200000.0
2007-02-01 01:21:00,157.42,157.433,157.417,157.417,33300000.0
2007-02-01 01:22:00,157.415,157.427,157.415,157.422,64800000.0
2007-02-01 01:23:00,157.422,157.433,157.421,157.424,71200000.0
2007-02-01 01:24:00,157.409,157.414,157.402,157.414,115200002.0
2007-02-01 01:25:00,157.402,157.402,157.386,157.386,24099999.0
2007-02-01 01:26:00,157.367,157.378,157.359,157.378,112399999.0
2007-02-01 01:27:00,157.377,157.377,157.357,157.36,81200000.0
2007-02-01 01:28:00,157.351,157.351,157.335,157.343,45600000.0
2007-02-01 01:29:00,157.357,157.357,157.347,157.347,32800000.0
2007-02-01 01:30:00,157.349,157.35,157.336,157.342,87300000.0
2007-02-01 01:31:00,157.336,157.351,157.334,157.351,125199998.0
2007-02-01 01:32:00,157.344,157.386,157.341,157.386,138500003.0
2007-02-01 01:33:00,157.379,157.389,157.376,157.388,94300000.0
2007-02-01 01:34:00,157.395,157.395,157.37,157.378,100499998.0
2007-02-01 01:35:00,157.385,157.385,157.375,157.385,82200001.0
2007-02-01 01:36:00,157.377,157.379,157.373,157.373,34300000.0
2007-02-01 01:37:00,157.365,157.365,157.351,157.351,177399998.0
2007-02-01 01:38:00,157.348,157.351,157.334,157.334,84399999.0
2007-02-01 01:39:00,157.337,157.338,157.318,157.323,155699997.0
2007-02-01 01:40:00,157.344,157.354,157.342,157.347,72100001.0
2007-02-01 01:41:00,157.346,157.352,157.327,157.327,51299998.0
2007-02-01 01:42:00,157.318,157.318,157.274,157.278,147399999.0
2007-02-01 01:43:00,157.27,157.282,157.27,157.274,57000000.0
2007-02-01 01:44:00,157.268,157.269,157.258,157.26,66500000.0
2007-02-01 01:45:00,157.255,157.26,157.242,157.254,84200002.0
2007-02-01 01:46:00,157.252,157.258,157.252,157.258,60400000.0
2007-02-01 01:47:00,157.252,157.261,157.248,157.248,115900002.0
2007-02-01 01:48:00,157.234,157.239,157.229,157.239,47000000.0
2007-02-01 01:49:00,157.237,157.248,157.237,157.241,53600000.0
2007-02-01 01:50:00,157.228,157.252,157.228,157.252,72500001.0
2007-02-01 01:51:00,157.251,157.251,157.225,157.232,73300000.0
2007-02-01 01:52:00,157.22,157.22,157.196,157.207,50400000.0
2007-02-01 01:53:00,157.204,157.212,157.198,157.202,70800000.0
2007-02-01 01:54:00,157.209,157.218,157.209,157.209,53100000.0
2007-02-01 01:55:00,157.225,157.246,157.22,157.235,95800002.0
2007-02-01 01:56:00,157.238,157.24,157.228,157.235,191300001.0
2007-02-01 01:57:00,157.235,157.237,157.225,157.235,139300002.0
2007-02-01 01:58:00,157.227,157.227,157.223,157.223,54399998.0
2007-02-01 01:59:00,157.224,157.244,157.224,157.239,98300001.0
2007-02-01 02:00:00,157.242,157.245,157.227,157.227,100899999.0
2007-02-01 02:01:00,157.229,157.242,157.229,157.235,98800001.0
2007-02-01 02:02:00,157.243,157.243,157.229,157.239,85200000.0
2007-02-01 02:03:00,157.248,157.252,157.241,157.252,60100002.0
2007-02-01 02:04:00,157.246,157.246,157.244,157.244,66699998.0
2007-02-01 02:05:00,157.226,157.226,157.217,157.219,83100000.0
2007-02-01 02:06:00,157.222,157.229,157.215,157.229,112600000.0
2007-02-01 02:07:00,157.228,157.229,157.214,157.217,82599999.0
2007-02-01 02:08:00,157.217,157.218,157.201,157.201,62400000.0
2007-02-01 02:09:00,157.207,157.207,157.198,157.199,85500000.0
2007-02-01 02:10:00,157.196,157.196,157.181,157.189,89499999.0
2007-02-01 02:11:00,157.187,157.187,157.177,157.179,55600000.0
2007-02-01 02:12:00,157.169,157.179,157.168,157.173,64500000.0
2007-02-01 02:13:00,157.175,157.194,157.175,157.194,75900001.0
2007-02-01 02:14:00,157.198,157.212,157.198,157.204,139299999.0
2007-02-01 02:15:00,157.213,157.232,157.213,157.228,73099999.0
2007-02-01 02:16:00,157.235,157.252,157.235,157.25,90600000.0
2007-02-01 02:17:00,157.262,157.272,157.262,157.267,23500000.0
2007-02-01 02:18:00,157.275,157.29,157.275,157.285,75099998.0
2007-02-01 02:19:00,157.278,157.28,157.273,157.279,75899998.0
2007-02-01 02:20:00,157.282,157.282,157.262,157.262,70100001.0
2007-02-01 02:21:00,157.276,157.292,157.272,157.272,48200000.0
2007-02-01 02:22:00,157.275,157.298,157.268,157.295,121099999.0
2007-02-01 02:23:00,157.298,157.317,157.297,157.311,47200001.0
2007-02-01 02:24:00,157.32,157.322,157.314,157.318,68799999.0
2007-02-01 02:25:00,157.31,157.316,157.308,157.311,111000001.0
2007-02-01 02:26:00,157.305,157.329,157.305,157.329,74100001.0
2007-02-01 02:27:00,157.328,157.344,157.326,157.344,101200000.0
2007-02-01 02:28:00,157.359,157.383,157.359,157.381,29699999.0
2007-02-01 02:29:00,157.372,157.372,157.359,157.36,106099999.0
2007-02-01 02:30:00,157.351,157.36,157.34,157.345,140799999.0
2007-02-01 02:31:00,157.354,157.368,157.35,157.368,64699998.0
2007-02-01 02:32:00,157.364,157.373,157.352,157.369,121800002.0
2007-02-01 02:33:00,157.364,157.378,157.355,157.367,147900000.0
2007-02-01 02:34:00,157.368,157.368,157.358,157.368,97299999.0
2007-02-01 02:35:00,157.379,157.381,157.359,157.381,106600001.0
2007-02-01 02:36:00,157.375,157.413,157.374,157.413,104799999.0
2007-02-01 02:37:00,157.414,157.424,157.411,157.411,112699997.0
2007-02-01 02:38:00,157.422,157.422,157.385,157.391,49999999.0
2007-02-01 02:39:00,157.383,157.385,157.371,157.382,211699998.0
2007-02-01 02:40:00,157.382,157.385,157.373,157.38,94600000.0
2007-02-01 02:41:00,157.382,157.389,157.382,157.387,91799999.0
2007-02-01 02:42:00,157.372,157.389,157.372,157.38,59600000.0
2007-02-01 02:43:00,157.373,157.39,157.373,157.386,100299999.0
2007-02-01 02:44:00,157.398,157.406,157.398,157.405,69499999.0
2007-02-01 02:45:00,157.422,157.433,157.418,157.43,125200000.0
2007-02-01 02:46:00,157.424,157.428,157.414,157.414,80800000.0
2007-02-01 02:47:00,157.421,157.421,157.399,157.408,137399999.0
2007-02-01 02:48:00,157.404,157.425,157.404,157.425,53999999.0
2007-02-01 02:49:00,157.426,157.445,157.426,157.445,124599999.0
2007-02-01 02:50:00,157.44,157.44,157.424,157.437,23800000.0
2007-02-01 02:51:00,157.428,157.444,157.428,157.437,79999999.0
2007-02-01 02:52:00,157.437,157.445,157.435,157.445,85000001.0
2007-02-01 02:53:00,157.437,157.438,157.424,157.438,21400000.0
2007-02-01 02:54:00,157.428,157.428,157.395,157.397,32000000.0
2007-02-01 02:55:00,157.394,157.394,157.365,157.365,39200000.0
2007-02-01 02:56:00,157.379,157.408,157.367,157.408,138700002.0
2007-02-01 02:57:00,157.42,157.444,157.42,157.444,145100001.0
2007-02-01 02:58:00,157.446,157.446,157.431,157.44,149400002.0
2007-02-01 02:59:00,157.432,157.432,157.392,157.395,112900000.0
2007-02-01 03:00:00,157.405,157.415,157.403,157.41,227599995.0
2007-02-01 03:01:00,157.403,157.403,157.376,157.386,72300001.0
2007-02-01 03:02:00,157.379,157.389,157.371,157.373,103599998.0
2007-02-01 03:03:00,157.377,157.377,157.369,157.376,72299999.0
2007-02-01 03:04:00,157.373,157.384,157.362,157.377,103500001.0
2007-02-01 03:05:00,157.386,157.391,157.371,157.386,142400002.0
2007-02-01 03:06:00,157.386,157.391,157.373,157.381,180500000.0
2007-02-01 03:07:00,157.371,157.387,157.371,157.387,77300000.0
2007-02-01 03:08:00,157.393,157.409,157.393,157.397,80600002.0
2007-02-01 03:09:00,157.386,157.386,157.367,157.367,40499999.0
2007-02-01 03:10:00,157.375,157.378,157.375,157.378,45500000.0
2007-02-01 03:11:00,157.414,157.424,157.393,157.411,84000001.0
2007-02-01 03:12:00,157.411,157.415,157.405,157.412,75399998.0
2007-02-01 03:13:00,157.417,157.417,157.402,157.402,34399999.0
2007-02-01 03:14:00,157.391,157.395,157.368,157.377,159699999.0
2007-02-01 03:15:00,157.373,157.373,157.365,157.368,90199999.0
2007-02-01 03:16:00,157.381,157.388,157.377,157.381,132100000.0
2007-02-01 03:17:00,157.382,157.382,157.367,157.373,53100000.0
2007-02-01 03:18:00,157.355,157.355,157.347,157.352,83399999.0
2007-02-01 03:19:00,157.355,157.372,157.355,157.367,99100001.0
2007-02-01 03:20:00,157.386,157.404,157.386,157.399,133500003.0
2007-02-01 03:21:00,157.417,157.417,157.393,157.412,147600004.0
2007-02-01 03:22:00,157.409,157.413,157.392,157.392,101399999.0
2007-02-01 03:23:00,157.371,157.391,157.366,157.375,203599996.0
2007-02-01 03:24:00,157.377,157.386,157.369,157.385,77399999.0
2007-02-01 03:25:00,157.387,157.387,157.374,157.375,168900002.0
2007-02-01 03:26:00,157.371,157.377,157.365,157.377,36800000.0
2007-02-01 03:27:00,157.376,157.379,157.376,157.379,22400000.0
2007-02-01 03:28:00,157.372,157.372,157.358,157.362,155800001.0
2007-02-01 03:29:00,157.36,157.368,157.355,157.368,144599999.0
2007-02-01 03:30:00,157.361,157.373,157.357,157.373,96499998.0
2007-02-01 03:31:00,157.364,157.373,157.361,157.364,65600000.0
2007-02-01 03:32:00,157.367,157.38,157.356,157.356,50800000.0
2007-02-01 03:33:00,157.36,157.363,157.35,157.359,115600000.0
2007-02-01 03:34:00,157.353,157.354,157.348,157.349,43600000.0
2007-02-01 03:35:00,157.335,157.335,157.317,157.317,11200000.0
2007-02-01 03:36:00,157.308,157.308,157.28,157.287,107899999.0
2007-02-01 03:37:00,157.278,157.278,157.277,157.277,15200000.0
2007-02-01 03:38:00,157.265,157.284,157.265,157.284,31199999.0
2007-02-01 03:39:00,157.287,157.289,157.268,157.289,66899999.0
2007-02-01 03:40:00,157.29,157.304,157.286,157.286,114999998.0
2007-02-01 03:41:00,157.278,157.286,157.274,157.286,94500001.0
2007-02-01 03:42:00,157.277,157.294,157.274,157.287,175200001.0
2007-02-01 03:43:00,157.289,157.3,157.286,157.286,125799998.0
2007-02-01 03:44:00,157.28,157.28,157.256,157.262,31200000.0
2007-02-01 03:45:00,157.275,157.285,157.275,157.285,216500000.0
2007-02-01 03:46:00,157.285,157.285,157.28,157.285,22400000.0
2007-02-01 03:47:00,157.28,157.285,157.272,157.277,18500000.0
2007-02-01 03:48:00,157.292,157.332,157.292,157.332,44100000.0
2007-02-01 03:49:00,157.336,157.343,157.33,157.333,79800001.0
2007-02-01 03:50:00,157.317,157.331,157.317,157.329,113000001.0
2007-02-01 03:51:00,157.335,157.335,157.33,157.33,1600000.0
2007-02-01 03:52:00,157.332,157.335,157.325,157.325,120999999.0
2007-02-01 03:53:00,157.318,157.318,157.313,157.313,31200000.0
2007-02-01 03:54:00,157.298,157.298,157.283,157.289,46400000.0
2007-02-01 03:55:00,157.284,157.302,157.284,157.294,105999999.0
2007-02-01 03:56:00,157.302,157.318,157.3,157.311,105300001.0
2007-02-01 03:57:00,157.317,157.341,157.317,157.341,57099999.0
2007-02-01 03:58:00,157.35,157.357,157.342,157.342,87100001.0
2007-02-01 03:59:00,157.343,157.355,157.343,157.355,62900002.0
2007-02-01 04:00:00,157.355,157.355,157.345,157.345,72899999.0
2007-02-01 04:01:00,157.333,157.333,157.287,157.29,48300000.0
2007-02-01 04:02:00,157.307,157.315,157.301,157.315,101100000.0
2007-02-01 04:03:00,157.317,157.317,157.284,157.288,67100000.0
2007-02-01 04:04:00,157.277,157.281,157.263,157.263,128599997.0
2007-02-01 04:05:00,157.26,157.278,157.26,157.278,13600000.0
2007-02-01 04:06:00,157.283,157.283,157.274,157.274,42400000.0
2007-02-01 04:07:00,157.277,157.277,157.259,157.266,180399999.0
2007-02-01 04:08:00,157.273,157.275,157.261,157.275,47100000.0
2007-02-01 04:09:00,157.268,157.292,157.268,157.289,192099998.0
2007-02-01 04:10:00,157.285,157.285,157.273,157.278,38100000.0
2007-02-01 04:11:00,157.273,157.277,157.268,157.277,60100000.0
2007-02-01 04:12:00,157.275,157.279,157.26,157.26,45500001.0
2007-02-01 04:13:00,157.256,157.256,157.247,157.249,29100000.0
2007-02-01 04:14:00,157.252,157.252,157.235,157.243,143299997.0
2007-02-01 04:15:00,157.237,157.237,157.226,157.226,54900000.0
2007-02-01 04:16:00,157.226,157.234,157.206,157.206,87399999.0
2007-02-01 04:17:00,157.217,157.236,157.217,157.221,73799999.0
2007-02-01 04:18:00,157.217,157.233,157.217,157.233,36000000.0
2007-02-01 04:19:00,157.24,157.241,157.232,157.239,65400000.0
2007-02-01 04:20:00,157.237,157.237,157.217,157.217,111799998.0
2007-02-01 04:21:00,157.222,157.236,157.22,157.236,189800001.0
2007-02-01 04:22:00,157.235,157.245,157.221,157.245,120000002.0
2007-02-01 04:23:00,157.258,157.258,157.236,157.253,72500000.0
2007-02-01 04:24:00,157.245,157.245,157.214,157.22,40200000.0
2007-02-01 04:25:00,157.208,157.208,157.2,157.201,50900000.0
2007-02-01 04:26:00,157.198,157.22,157.192,157.22,75899997.0
2007-02-01 04:27:00,157.215,157.222,157.203,157.217,59199999.0
2007-02-01 04:28:00,157.215,157.215,157.199,157.208,129299998.0
2007-02-01 04:29:00,157.2,157.207,157.195,157.199,111399998.0
2007-02-01 04:30:00,157.202,157.202,157.186,157.188,76700002.0
2007-02-01 04:31:00,157.178,157.178,157.162,157.17,113600003.0
2007-02-01 04:32:00,157.179,157.181,157.165,157.176,75300001.0
2007-02-01 04:33:00,157.167,157.167,157.148,157.153,83200002.0
2007-02-01 04:34:00,157.156,157.158,157.142,157.155,155599998.0
2007-02-01 04:35:00,157.145,157.145,157.115,157.126,27500000.0
2007-02-01 04:36:00,157.132,157.136,157.132,157.135,16000000.0
2007-02-01 04:37:00,157.137,157.14,157.133,157.137,72400000.0
2007-02-01 04:38:00,157.139,157.139,157.111,157.125,101500000.0
2007-02-01 04:39:00,157.126,157.146,157.118,157.145,66699999.0
2007-02-01 04:40:00,157.142,157.148,157.133,157.145,157400002.0
2007-02-01 04:41:00,157.143,157.143,157.125,157.129,44699999.0
2007-02-01 04:42:00,157.117,157.128,157.109,157.126,83400001.0
2007-02-01 04:43:00,157.12,157.133,157.12,157.127,65600000.0
2007-02-01 04:44:00,157.139,157.141,157.132,157.141,48800000.0
2007-02-01 04:45:00,157.14,157.145,157.135,157.135,104600001.0
2007-02-01 04:46:00,157.126,157.126,157.118,157.118,44600000.0
2007-02-01 04:47:00,157.112,157.112,157.1,157.112,93899999.0
2007-02-01 04:48:00,157.104,157.104,157.091,157.091,43099998.0
2007-02-01 04:49:00,157.079,157.084,157.058,157.058,85000000.0
2007-02-01 04:50:00,157.055,157.07,157.055,157.07,50800001.0
2007-02-01 04:51:00,157.068,157.076,157.061,157.076,64000000.0
2007-02-01 04:52:00,157.092,157.101,157.08,157.092,99600001.0
2007-02-01 04:53:00,157.096,157.096,157.094,157.094,20800000.0
2007-02-01 04:54:00,157.088,157.094,157.08,157.094,177200003.0
2007-02-01 04:55:00,157.098,157.134,157.098,157.134,48499999.0
2007-02-01 04:56:00,157.129,157.138,157.092,157.092,114200001.0
2007-02-01 04:57:00,157.085,157.099,157.079,157.088,105300000.0
2007-02-01 04:58:00,157.09,157.098,157.078,157.078,93800001.0
2007-02-01 04:59:00,157.082,157.108,157.082,157.105,97300000.0
2007-02-01 05:00:00,157.107,157.107,157.086,157.089,99099999.0
2007-02-01 05:01:00,157.068,157.069,157.034,157.034,92000001.0
2007-02-01 05:02:00,157.02,157.037,157.018,157.035,49100000.0
2007-02-01 05:03:00,157.052,157.065,157.05,157.065,87700000.0
2007-02-01 05:04:00,157.049,157.049,157.018,157.028,141899997.0
2007-02-01 05:05:00,157.023,157.038,157.022,157.032,101000002.0
2007-02-01 05:06:00,157.032,157.042,157.032,157.032,64900000.0
2007-02-01 05:07:00,157.031,157.039,157.022,157.025,81600000.0
2007-02-01 05:08:00,157.03,157.039,157.027,157.03,52000001.0
2007-02-01 05:09:00,157.035,157.035,157.025,157.035,59300000.0
2007-02-01 05:10:00,157.032,157.039,157.031,157.031,94900000.0
2007-02-01 05:11:00,157.034,157.049,157.021,157.049,28100000.0
2007-02-01 05:12:00,157.057,157.061,157.052,157.052,114499999.0
2007-02-01 05:13:00,157.063,157.068,157.063,157.068,15500000.0
2007-02-01 05:14:00,157.105,157.155,157.105,157.155,51200000.0
2007-02-01 05:15:00,157.163,157.173,157.154,157.168,88800000.0
2007-02-01 05:16:00,157.18,157.196,157.15,157.162,74300000.0
2007-02-01 05:17:00,157.157,157.168,157.157,157.161,81599999.0
2007-02-01 05:18:00,157.171,157.171,157.147,157.147,37499999.0
2007-02-01 05:19:00,157.139,157.193,157.138,157.193,59100000.0
2007-02-01 05:20:00,157.201,157.205,157.196,157.196,68299999.0
2007-02-01 05:21:00,157.173,157.175,157.159,157.16,90799999.0
2007-02-01 05:22:00,157.17,157.175,157.161,157.163,121099999.0
2007-02-01 05:23:00,157.141,157.168,157.141,157.161,83700000.0
2007-02-01 05:24:00,157.171,157.174,157.166,157.166,81500002.0
2007-02-01 05:25:00,157.153,157.166,157.149,157.157,117799998.0
2007-02-01 05:26:00,157.163,157.166,157.16,157.161,114100000.0
2007-02-01 05:27:00,157.154,157.154,157.142,157.144,85099999.0
2007-02-01 05:28:00,157.157,157.168,157.157,157.168,17600000.0
2007-02-01 05:29:00,157.181,157.182,157.163,157.18,139899999.0
2007-02-01 05:30:00,157.174,157.18,157.16,157.16,105100000.0
2007-02-01 05:31:00,157.175,157.182,157.168,157.168,75100002.0
2007-02-01 05:32:00,157.167,157.175,157.167,157.175,8600000.0
2007-02-01 05:33:00,157.19,157.199,157.182,157.193,130999999.0
2007-02-01 05:34:00,157.178,157.187,157.171,157.179,109800001.0
2007-02-01 05:35:00,157.166,157.169,157.166,157.169,39200000.0
2007-02-01 05:36:00,157.167,157.198,157.167,157.195,134200001.0
2007-02-01 05:37:00,157.183,157.212,157.183,157.212,46500001.0
2007-02-01 05:38:00,157.216,157.216,157.214,157.214,17600000.0
2007-02-01 05:39:00,157.204,157.213,157.204,157.211,97399999.0
2007-02-01 05:40:00,157.212,157.219,157.201,157.214,81899998.0
2007-02-01 05:41:00,157.203,157.215,157.201,157.207,105000000.0
2007-02-01 05:42:00,157.207,157.218,157.207,157.216,68000002.0
2007-02-01 05:43:00,157.222,157.222,157.207,157.207,48599999.0
2007-02-01 05:44:00,157.205,157.22,157.205,157.211,88499999.0
2007-02-01 05:45:00,157.215,157.243,157.211,157.243,102300000.0
2007-02-01 05:46:00,157.245,157.262,157.245,157.254,130099998.0
2007-02-01 05:47:00,157.255,157.259,157.246,157.246,66300000.0
2007-02-01 05:48:00,157.237,157.251,157.237,157.237,35200000.0
2007-02-01 05:49:00,157.243,157.243,157.229,157.236,89499999.0
2007-02-01 05:50:00,157.239,157.247,157.239,157.242,148700003.0
2007-02-01 05:51:00,157.234,157.245,157.234,157.245,78799999.0
2007-02-01 05:52:00,157.235,157.244,157.234,157.237,82100002.0
2007-02-01 05:53:00,157.248,157.274,157.248,157.266,105600000.0
2007-02-01 05:54:00,157.28,157.305,157.28,157.301,33599999.0
2007-02-01 05:55:00,157.293,157.302,157.279,157.293,54400000.0
2007-02-01 05:56:00,157.297,157.333,157.297,157.328,77199999.0
2007-02-01 05:57:00,157.329,157.351,157.32,157.351,78800001.0
2007-02-01 05:58:00,157.346,157.346,157.322,157.322,53200000.0
2007-02-01 05:59:00,157.323,157.349,157.314,157.314,218299999.0
2007-02-01 06:00:00,157.303,157.312,157.296,157.308,80599999.0
2007-02-01 06:01:00,157.314,157.314,157.293,157.308,104399998.0
2007-02-01 06:02:00,157.305,157.316,157.305,157.316,61100002.0
2007-02-01 06:03:00,157.309,157.313,157.298,157.298,88300000.0
2007-02-01 06:04:00,157.302,157.313,157.302,157.313,13600000.0
2007-02-01 06:05:00,157.337,157.358,157.337,157.358,48000000.0
2007-02-01 06:06:00,157.339,157.353,157.336,157.35,131900000.0
2007-02-01 06:07:00,157.343,157.37,157.336,157.37,117500003.0
2007-02-01 06:08:00,157.384,157.384,157.355,157.362,63700000.0
2007-02-01 06:09:00,157.343,157.35,157.337,157.345,117599999.0
2007-02-01 06:10:00,157.355,157.355,157.342,157.344,46400000.0
2007-02-01 06:11:00,157.354,157.376,157.354,157.369,71400000.0
2007-02-01 06:12:00,157.36,157.36,157.337,157.337,37600000.0
2007-02-01 06:13:00,157.328,157.353,157.328,157.345,78199999.0
2007-02-01 06:14:00,157.359,157.366,157.359,157.366,24000000.0
2007-02-01 06:15:00,157.37,157.373,157.366,157.366,120600002.0
2007-02-01 06:16:00,157.366,157.367,157.352,157.361,46100000.0
2007-02-01 06:17:00,157.363,157.369,157.359,157.367,34400000.0
2007-02-01 06:18:00,157.36,157.377,157.36,157.377,28500000.0
2007-02-01 06:19:00,157.382,157.382,157.363,157.374,174899999.0
2007-02-01 06:20:00,157.367,157.373,157.367,157.373,58300000.0
2007-02-01 06:21:00,157.363,157.365,157.352,157.353,90100002.0
2007-02-01 06:22:00,157.35,157.352,157.344,157.349,46500000.0
2007-02-01 06:23:00,157.357,157.362,157.346,157.351,180899997.0
2007-02-01 06:24:00,157.35,157.35,157.35,157.35,58099999.0
2007-02-01 06:25:00,157.349,157.349,157.333,157.34,117399997.0
2007-02-01 06:26:00,157.342,157.351,157.34,157.34,116800000.0
2007-02-01 06:27:00,157.35,157.352,157.342,157.348,212899998.0
2007-02-01 06:28:00,157.347,157.347,157.331,157.331,80199998.0
2007-02-01 06:29:00,157.336,157.336,157.334,157.334,28500000.0
2007-02-01 06:30:00,157.332,157.338,157.332,157.332,40000000.0
2007-02-01 06:31:00,157.336,157.336,157.323,157.323,20800000.0
2007-02-01 06:32:00,157.321,157.331,157.319,157.32,129700000.0
2007-02-01 06:33:00,157.316,157.316,157.305,157.305,75600001.0
2007-02-01 06:34:00,157.301,157.313,157.301,157.313,120899999.0
2007-02-01 06:35:00,157.321,157.337,157.321,157.33,117499998.0
2007-02-01 06:36:00,157.332,157.332,157.319,157.322,34100000.0
2007-02-01 06:37:00,157.33,157.34,157.33,157.332,40000000.0
2007-02-01 06:38:00,157.335,157.349,157.334,157.343,76600000.0
2007-02-01 06:39:00,157.341,157.351,157.336,157.342,84199998.0
2007-02-01 06:40:00,157.338,157.351,157.335,157.335,120900001.0
2007-02-01 06:41:00,157.341,157.355,157.341,157.35,96300000.0
2007-02-01 06:42:00,157.345,157.347,157.334,157.339,63799999.0
2007-02-01 06:43:00,157.343,157.348,157.337,157.337,114000000.0
2007-02-01 06:44:00,157.343,157.343,157.329,157.33,66099999.0
2007-02-01 06:45:00,157.343,157.348,157.331,157.339,202700000.0
2007-02-01 06:46:00,157.333,157.333,157.313,157.313,142600001.0
2007-02-01 06:47:00,157.317,157.327,157.313,157.313,76700002.0
2007-02-01 06:48:00,157.32,157.331,157.32,157.322,56600000.0
2007-02-01 06:49:00,157.317,157.324,157.314,157.317,109800001.0
2007-02-01 06:50:00,157.319,157.319,157.301,157.313,102099999.0
2007-02-01 06:51:00,157.308,157.309,157.297,157.301,121899998.0
2007-02-01 06:52:00,157.299,157.308,157.29,157.29,97600000.0
2007-02-01 06:53:00,157.302,157.317,157.302,157.314,59700000.0
2007-02-01 06:54:00,157.31,157.322,157.31,157.314,69000000.0
2007-02-01 06:55:00,157.315,157.325,157.315,157.318,49100000.0
2007-02-01 06:56:00,157.328,157.329,157.317,157.322,86100000.0
2007-02-01 06:57:00,157.327,157.327,157.313,157.317,81100000.0
2007-02-01 06:58:00,157.318,157.333,157.318,157.327,195500004.0
2007-02-01 06:59:00,157.329,157.335,157.312,157.325,88400000.0
2007-02-01 07:00:00,157.337,157.34,157.328,157.34,166700000.0
2007-02-01 07:01:00,157.333,157.339,157.33,157.33,95399998.0
2007-02-01 07:02:00,157.333,157.334,157.32,157.325,64800000.0
2007-02-01 07:03:00,157.329,157.334,157.321,157.321,122600000.0
2007-02-01 07:04:00,157.322,157.34,157.322,157.336,95800001.0
2007-02-01 07:05:00,157.32,157.33,157.32,157.323,133099998.0
2007-02-01 07:06:00,157.327,157.328,157.318,157.326,197399997.0
2007-02-01 07:07:00,157.332,157.332,157.327,157.328,99000002.0
2007-02-01 07:08:00,157.33,157.335,157.32,157.328,131300001.0
2007-02-01 07:09:00,157.328,157.333,157.322,157.33,78399999.0
2007-02-01 07:10:00,157.332,157.349,157.323,157.349,83500001.0
2007-02-01 07:11:00,157.351,157.363,157.348,157.36,126699998.0
2007-02-01 07:12:00,157.358,157.367,157.354,157.367,73300000.0
2007-02-01 07:13:00,157.365,157.365,157.354,157.358,55000000.0
2007-02-01 07:14:00,157.354,157.356,157.347,157.348,98600000.0
2007-02-01 07:15:00,157.34,157.352,157.337,157.337,95400002.0
2007-02-01 07:16:00,157.341,157.345,157.331,157.343,59700000.0
2007-02-01 07:17:00,157.345,157.352,157.336,157.352,102700000.0
2007-02-01 07:18:00,157.344,157.346,157.339,157.346,48800000.0
2007-02-01 07:19:00,157.343,157.346,157.332,157.346,36200000.0
2007-02-01 07:20:00,157.34,157.354,157.34,157.354,92599999.0
2007-02-01 07:21:00,157.353,157.353,157.336,157.336,40700000.0
2007-02-01 07:22:00,157.335,157.335,157.328,157.328,78100000.0
2007-02-01 07:23:00,157.337,157.342,157.333,157.342,75200000.0
2007-02-01 07:24:00,157.34,157.345,157.335,157.345,47300000.0
2007-02-01 07:25:00,157.338,157.342,157.333,157.334,78300002.0
2007-02-01 07:26:00,157.34,157.345,157.338,157.34,81199998.0
2007-02-01 07:27:00,157.34,157.34,157.33,157.33,108600000.0
2007-02-01 07:28:00,157.339,157.339,157.331,157.332,81699999.0
2007-02-01 07:29:00,157.323,157.333,157.323,157.33,50900000.0
2007-02-01 07:30:00,157.325,157.326,157.323,157.323,27900000.0
2007-02-01 07:31:00,157.322,157.327,157.317,157.319,105499998.0
2007-02-01 07:32:00,157.307,157.32,157.289,157.295,80200001.0
2007-02-01 07:33:00,157.306,157.307,157.297,157.307,72200000.0
2007-02-01 07:34:00,157.315,157.315,157.305,157.315,101699998.0
2007-02-01 07:35:00,157.307,157.307,157.289,157.297,78399999.0
2007-02-01 07:36:00,157.295,157.295,157.291,157.293,39200000.0
2007-02-01 07:37:00,157.296,157.309,157.296,157.298,67900000.0
2007-02-01 07:38:00,157.313,157.313,157.303,157.313,109500000.0
2007-02-01 07:39:00,157.308,157.327,157.308,157.32,75999999.0
2007-02-01 07:40:00,157.316,157.327,157.316,157.321,129499999.0
2007-02-01 07:41:00,157.315,157.325,157.312,157.325,105699999.0
2007-02-01 07:42:00,157.313,157.314,157.313,157.314,19200000.0
2007-02-01 07:43:00,157.303,157.311,157.3,157.311,30000000.0
2007-02-01 07:44:00,157.316,157.338,157.316,157.338,116600002.0
2007-02-01 07:45:00,157.339,157.349,157.331,157.339,145099999.0
2007-02-01 07:46:00,157.34,157.35,157.328,157.328,52799999.0
2007-02-01 07:47:00,157.308,157.308,157.276,157.281,77599999.0
2007-02-01 07:48:00,157.282,157.285,157.277,157.277,63400000.0
2007-02-01 07:49:00,157.278,157.286,157.274,157.286,32800000.0
2007-02-01 07:50:00,157.292,157.292,157.279,157.292,69100000.0
2007-02-01 07:51:00,157.286,157.286,157.277,157.285,54100001.0
2007-02-01 07:52:00,157.285,157.295,157.283,157.283,57600000.0
2007-02-01 07:53:00,157.288,157.292,157.283,157.292,38100000.0
2007-02-01 07:54:00,157.288,157.296,157.279,157.293,156599999.0
2007-02-01 07:55:00,157.289,157.294,157.283,157.287,69300002.0
2007-02-01 07:56:00,157.261,157.261,157.222,157.222,34700000.0
2007-02-01 07:57:00,157.225,157.225,157.19,157.19,41200000.0
2007-02-01 07:58:00,157.203,157.203,157.188,157.191,41400000.0
2007-02-01 07:59:00,157.187,157.222,157.187,157.21,64200000.0
2007-02-01 08:00:00,157.195,157.197,157.151,157.151,68000000.0
2007-02-01 08:01:00,157.157,157.157,157.13,157.13,57500000.0
2007-02-01 08:02:00,157.137,157.152,157.137,157.151,47700000.0
2007-02-01 08:03:00,157.151,157.183,157.151,157.173,97399998.0
2007-02-01 08:04:00,157.192,157.192,157.177,157.178,146600001.0
2007-02-01 08:05:00,157.168,157.19,157.164,157.17,82399999.0
2007-02-01 08:06:00,157.172,157.176,157.15,157.17,62400001.0
2007-02-01 08:07:00,157.168,157.183,157.168,157.178,127300000.0
2007-02-01 08:08:00,157.176,157.176,157.165,157.165,62699998.0
2007-02-01 08:09:00,157.166,157.191,157.16,157.162,70500000.0
2007-02-01 08:10:00,157.163,157.167,157.161,157.167,51000001.0
2007-02-01 08:11:00,157.175,157.175,157.165,157.17,43200000.0
2007-02-01 08:12:00,157.167,157.167,157.135,157.135,67700000.0
2007-02-01 08:13:00,157.131,157.143,157.13,157.131,224600003.0
2007-02-01 08:14:00,157.128,157.129,157.119,157.122,109100001.0
2007-02-01 08:15:00,157.106,157.116,157.095,157.095,155899999.0
2007-02-01 08:16:00,157.092,157.1,157.092,157.097,71700000.0
2007-02-01 08:17:00,157.075,157.075,157.065,157.065,5600000.0
2007-02-01 08:18:00,157.036,157.05,157.029,157.04,119200000.0
2007-02-01 08:19:00,157.03,157.037,157.02,157.02,92500000.0
2007-02-01 08:20:00,157.011,157.024,156.958,156.958,78400001.0
2007-02-01 08:21:00,156.948,156.985,156.945,156.985,103899999.0
2007-02-01 08:22:00,156.994,157.003,156.992,157.003,174800000.0
2007-02-01 08:23:00,156.999,157.027,156.993,157.027,120699999.0
2007-02-01 08:24:00,157.028,157.03,157.01,157.03,178600000.0
2007-02-01 08:25:00,157.026,157.026,157.012,157.012,79499999.0
2007-02-01 08:26:00,157.037,157.037,157.019,157.02,103399998.0
2007-02-01 08:27:00,157.013,157.013,156.997,156.998,102300000.0
2007-02-01 08:28:00,157.005,157.008,156.99,156.99,175599997.0
2007-02-01 08:29:00,156.998,157.026,156.998,157.023,71900000.0
2007-02-01 08:30:00,157.017,157.037,157.017,157.025,33300000.0
2007-02-01 08:31:00,157.035,157.055,157.035,157.055,28800000.0
2007-02-01 08:32:00,157.044,157.044,157.026,157.026,45200000.0
2007-02-01 08:33:00,157.026,157.043,157.026,157.039,78800001.0
2007-02-01 08:34:00,157.043,157.056,157.043,157.055,183500004.0
2007-02-01 08:35:00,157.051,157.051,157.036,157.036,63199999.0
2007-02-01 08:36:00,157.042,157.055,157.042,157.055,98099998.0
2007-02-01 08:37:00,157.067,157.078,157.063,157.078,75100000.0
2007-02-01 08:38:00,157.082,157.085,157.073,157.073,90699999.0
2007-02-01 08:39:00,157.066,157.085,157.058,157.085,90300003.0
2007-02-01 08:40:00,157.067,157.118,157.067,157.118,116299997.0
2007-02-01 08:41:00,157.112,157.126,157.106,157.108,131299999.0
2007-02-01 08:42:00,157.1,157.112,157.099,157.112,197799999.0
2007-02-01 08:43:00,157.116,157.139,157.116,157.132,97099999.0
2007-02-01 08:44:00,157.13,157.142,157.124,157.142,119400001.0
2007-02-01 08:45:00,157.143,157.154,157.134,157.137,180400000.0
2007-02-01 08:46:00,157.128,157.146,157.126,157.14,81500001.0
2007-02-01 08:47:00,157.137,157.149,157.137,157.142,125899998.0
2007-02-01 08:48:00,157.133,157.133,157.108,157.112,86900000.0
2007-02-01 08:49:00,157.09,157.103,157.09,157.101,60899999.0
2007-02-01 08:50:00,157.107,157.131,157.107,157.131,122299997.0
2007-02-01 08:51:00,157.13,157.137,157.115,157.128,60099999.0
2007-02-01 08:52:00,157.107,157.107,157.093,157.095,104900001.0
2007-02-01 08:53:00,157.099,157.106,157.091,157.1,78799999.0
2007-02-01 08:54:00,157.089,157.089,157.067,157.078,76699998.0
2007-02-01 08:55:00,157.102,157.102,157.086,157.088,79900001.0
2007-02-01 08:56:00,157.099,157.112,157.099,157.109,103100004.0
2007-02-01 08:57:00,157.124,157.147,157.124,157.131,147099998.0
2007-02-01 08:58:00,157.139,157.15,157.13,157.13,116900000.0
2007-02-01 08:59:00,157.126,157.147,157.123,157.14,141899999.0
2007-02-01 09:00:00,157.135,157.135,157.126,157.13,36800000.0
2007-02-01 09:01:00,157.124,157.124,157.098,157.098,130299999.0
2007-02-01 09:02:00,157.087,157.094,157.049,157.067,137200001.0
2007-02-01 09:03:00,157.068,157.07,157.063,157.07,114300000.0
2007-02-01 09:04:00,157.069,157.072,157.034,157.034,106500001.0
2007-02-01 09:05:00,157.03,157.036,157.017,157.017,119499996.0
2007-02-01 09:06:00,157.009,157.031,157.009,157.028,42700000.0
2007-02-01 09:07:00,157.028,157.043,157.025,157.036,12400000.0
2007-02-01 09:08:00,157.038,157.041,157.021,157.035,72700000.0
2007-02-01 09:09:00,157.036,157.036,157.02,157.033,64300000.0
2007-02-01 09:10:00,157.02,157.025,157.015,157.015,64300000.0
2007-02-01 09:11:00,157.043,157.107,157.043,157.107,97999999.0
2007-02-01 09:12:00,157.117,157.165,157.117,157.165,74000000.0
2007-02-01 09:13:00,157.193,157.229,157.193,157.219,53300001.0
2007-02-01 09:14:00,157.196,157.196,157.164,157.179,174399998.0
2007-02-01 09:15:00,157.172,157.172,157.148,157.152,94599998.0
2007-02-01 09:16:00,157.142,157.142,157.118,157.13,66900000.0
2007-02-01 09:17:00,157.125,157.162,157.122,157.159,130400001.0
2007-02-01 09:18:00,157.157,157.17,157.147,157.17,131999999.0
2007-02-01 09:19:00,157.175,157.202,157.17,157.202,84900000.0
2007-02-01 09:20:00,157.177,157.186,157.152,157.152,64800000.0
2007-02-01 09:21:00,157.146,157.148,157.138,157.148,26000000.0
2007-02-01 09:22:00,157.156,157.156,157.143,157.15,111099999.0
2007-02-01 09:23:00,157.143,157.153,157.134,157.152,86599998.0
2007-02-01 09:24:00,157.152,157.154,157.122,157.122,164299999.0
2007-02-01 09:25:00,157.125,157.145,157.125,157.136,103100000.0
2007-02-01 09:26:00,157.128,157.148,157.122,157.146,103800000.0
2007-02-01 09:27:00,157.154,157.154,157.13,157.138,63600000.0
2007-02-01 09:28:00,157.118,157.125,157.111,157.121,41000000.0
2007-02-01 09:29:00,157.132,157.133,157.132,157.133,15300000.0
2007-02-01 09:30:00,157.148,157.155,157.143,157.155,118300002.0
2007-02-01 09:31:00,157.161,157.163,157.16,157.16,73300000.0
2007-02-01 09:32:00,157.183,157.256,157.183,157.228,86400000.0
2007-02-01 09:33:00,157.21,157.223,157.194,157.198,160899998.0
2007-02-01 09:34:00,157.196,157.223,157.19,157.218,74699998.0
2007-02-01 09:35:00,157.213,157.218,157.197,157.197,88899999.0
2007-02-01 09:36:00,157.198,157.213,157.192,157.213,115800002.0
2007-02-01 09:37:00,157.194,157.203,157.194,157.203,900000.0
2007-02-01 09:38:00,157.19,157.203,157.18,157.19,129899998.0
2007-02-01 09:39:00,157.175,157.185,157.172,157.185,88699998.0
2007-02-01 09:40:00,157.197,157.2,157.153,157.153,69799999.0
2007-02-01 09:41:00,157.167,157.18,157.166,157.174,98999999.0
2007-02-01 09:42:00,157.182,157.185,157.177,157.185,110999998.0
2007-02-01 09:43:00,157.166,157.173,157.165,157.165,102000000.0
2007-02-01 09:44:00,157.158,157.176,157.149,157.151,63899999.0
2007-02-01 09:45:00,157.146,157.146,157.136,157.137,59900000.0
2007-02-01 09:46:00,157.144,157.144,157.109,157.109,95100002.0
2007-02-01 09:47:00,157.104,157.11,157.091,157.091,85399998.0
2007-02-01 09:48:00,157.102,157.114,157.064,157.076,143999999.0
2007-02-01 09:49:00,157.077,157.111,157.077,157.101,131500002.0
2007-02-01 09:50:00,157.11,157.113,157.086,157.113,105799999.0
2007-02-01 09:51:00,157.121,157.14,157.108,157.14,135000000.0
2007-02-01 09:52:00,157.156,157.156,157.129,157.131,205699996.0
2007-02-01 09:53:00,157.135,157.148,157.133,157.133,39200000.0
2007-02-01 09:54:00,157.13,157.142,157.13,157.142,80000000.0
2007-02-01 09:55:00,157.136,157.136,157.119,157.125,23500000.0
2007-02-01 09:56:00,157.125,157.134,157.108,157.121,166500001.0
2007-02-01 09:57:00,157.12,157.133,157.106,157.106,35100000.0
2007-02-01 09:58:00,157.118,157.13,157.118,157.123,67200000.0
2007-02-01 09:59:00,157.131,157.131,157.121,157.126,144699999.0
2007-02-01 10:00:00,157.125,157.125,157.108,157.108,50399999.0
2007-02-01 10:01:00,157.09,157.099,157.078,157.085,104500002.0
2007-02-01 10:02:00,157.082,157.101,157.082,157.101,48800000.0
2007-02-01 10:03:00,157.097,157.108,157.077,157.087,81100001.0
2007-02-01 10:04:00,157.111,157.12,157.107,157.12,63999999.0
2007-02-01 10:05:00,157.105,157.114,157.095,157.101,162299999.0
2007-02-01 10:06:00,157.102,157.104,157.075,157.077,134500002.0
2007-02-01 10:07:00,157.075,157.079,157.069,157.069,139799997.0
2007-02-01 10:08:00,157.077,157.077,157.064,157.064,63099999.0
2007-02-01 10:09:00,157.07,157.083,157.07,157.073,65500000.0
2007-02-01 10:10:00,157.07,157.07,157.053,157.054,54100000.0
2007-02-01 10:11:00,157.059,157.063,157.053,157.057,132700001.0
2007-02-01 10:12:00,157.058,157.058,157.048,157.051,73200001.0
2007-02-01 10:13:00,157.052,157.056,157.036,157.043,168900002.0
2007-02-01 10:14:00,157.029,157.033,157.019,157.022,117100000.0
2007-02-01 10:15:00,157.022,157.039,157.006,157.039,88799999.0
2007-02-01 10:16:00,157.052,157.104,157.052,157.103,93899999.0
2007-02-01 10:17:00,157.117,157.118,157.098,157.11,99500000.0
2007-02-01 10:18:00,157.095,157.106,157.082,157.098,198500003.0
2007-02-01 10:19:00,157.088,157.107,157.088,157.09,144699997.0
2007-02-01 10:20:00,157.074,157.095,157.074,157.094,157800000.0
2007-02-01 10:21:00,157.093,157.097,157.081,157.097,29700000.0
2007-02-01 10:22:00,157.1,157.112,157.092,157.112,164100002.0
2007-02-01 10:23:00,157.111,157.119,157.096,157.116,39000000.0
2007-02-01 10:24:00,157.127,157.127,157.123,157.123,80500002.0
2007-02-01 10:25:00,157.122,157.143,157.12,157.135,103700000.0
2007-02-01 10:26:00,157.116,157.129,157.116,157.123,173999996.0
2007-02-01 10:27:00,157.127,157.134,157.117,157.134,92700001.0
2007-02-01 10:28:00,157.125,157.134,157.12,157.134,155099999.0
2007-02-01 10:29:00,157.141,157.15,157.138,157.15,93600000.0
2007-02-01 10:30:00,157.153,157.153,157.134,157.146,114199998.0
2007-02-01 10:31:00,157.154,157.165,157.149,157.16,186400000.0
2007-02-01 10:32:00,157.167,157.17,157.147,157.147,92000000.0
2007-02-01 10:33:00,157.142,157.163,157.142,157.163,57800000.0
2007-02-01 10:34:00,157.16,157.16,157.16,157.16,12800000.0
2007-02-01 10:35:00,157.162,157.17,157.162,157.163,111600000.0
2007-02-01 10:36:00,157.164,157.172,157.152,157.152,112600002.0
2007-02-01 10:37:00,157.152,157.155,157.148,157.148,81500000.0
2007-02-01 10:38:00,157.153,157.17,157.153,157.167,50500001.0
2007-02-01 10:39:00,157.169,157.177,157.169,157.177,102900002.0
2007-02-01 10:40:00,157.17,157.174,157.153,157.162,100800001.0
2007-02-01 10:41:00,157.16,157.16,157.143,157.143,37200000.0
2007-02-01 10:42:00,157.155,157.166,157.144,157.15,40500000.0
2007-02-01 10:43:00,157.156,157.156,157.143,157.144,48400000.0
2007-02-01 10:44:00,157.145,157.148,157.14,157.148,154399999.0
2007-02-01 10:45:00,157.162,157.168,157.151,157.157,121200000.0
2007-02-01 10:46:00,157.155,157.155,157.145,157.15,104399999.0
2007-02-01 10:47:00,157.157,157.172,157.151,157.166,103799998.0
2007-02-01 10:48:00,157.167,157.167,157.151,157.156,97599999.0
2007-02-01 10:49:00,157.156,157.156,157.143,157.15,43500000.0
2007-02-01 10:50:00,157.143,157.15,157.133,157.142,84599999.0
2007-02-01 10:51:00,157.152,157.156,157.139,157.156,49100000.0
2007-02-01 10:52:00,157.14,157.154,157.134,157.137,90200001.0
2007-02-01 10:53:00,157.142,157.148,157.134,157.14,55999999.0
2007-02-01 10:54:00,157.133,157.134,157.118,157.134,120300001.0
2007-02-01 10:55:00,157.134,157.134,157.107,157.107,158199998.0
2007-02-01 10:56:00,157.112,157.116,157.096,157.105,44600000.0
2007-02-01 10:57:00,157.118,157.138,157.114,157.133,78600000.0
2007-02-01 10:58:00,157.131,157.137,157.116,157.12,90200000.0
2007-02-01 10:59:00,157.116,157.127,157.115,157.123,45700000.0
2007-02-01 11:00:00,157.138,157.138,157.119,157.119,90199999.0
2007-02-01 11:01:00,157.111,157.111,157.079,157.093,149000000.0
2007-02-01 11:02:00,157.096,157.101,157.091,157.101,99800000.0
2007-02-01 11:03:00,157.083,157.083,157.071,157.076,57000000.0
2007-02-01 11:04:00,157.074,157.074,157.05,157.07,85700000.0
2007-02-01 11:05:00,157.079,157.083,157.062,157.08,79900001.0
2007-02-01 11:06:00,157.075,157.08,157.065,157.078,93300000.0
2007-02-01 11:07:00,157.073,157.074,157.062,157.074,85999998.0
2007-02-01 11:08:00,157.077,157.077,157.053,157.054,90600000.0
2007-02-01 11:09:00,157.054,157.054,156.98,156.98,110100001.0
2007-02-01 11:10:00,156.963,156.963,156.925,156.925,93500000.0
2007-02-01 11:11:00,156.912,156.912,156.878,156.894,78000000.0
2007-02-01 11:12:00,156.899,156.919,156.897,156.902,122300002.0
2007-02-01 11:13:00,156.885,156.902,156.885,156.886,125599998.0
2007-02-01 11:14:00,156.878,156.885,156.873,156.885,110800000.0
2007-02-01 11:15:00,156.885,156.895,156.878,156.892,63600000.0
2007-02-01 11:16:00,156.882,156.89,156.868,156.886,61200000.0
2007-02-01 11:17:00,156.875,156.913,156.875,156.908,149899999.0
2007-02-01 11:18:00,156.917,156.917,156.901,156.909,52900001.0
2007-02-01 11:19:00,156.903,156.926,156.903,156.926,107099998.0
2007-02-01 11:20:00,156.932,156.943,156.91,156.928,51000000.0
2007-02-01 11:21:00,156.937,157.009,156.937,157.005,99700001.0
2007-02-01 11:22:00,157.005,157.005,156.991,156.999,148200000.0
2007-02-01 11:23:00,156.988,157.008,156.987,157.008,135000004.0
2007-02-01 11:24:00,157.01,157.01,156.993,156.995,82499998.0
2007-02-01 11:25:00,157.002,157.015,156.996,157.0,148800001.0
2007-02-01 11:26:00,156.991,156.991,156.985,156.985,9500000.0
2007-02-01 11:27:00,156.983,156.984,156.966,156.973,96400001.0
2007-02-01 11:28:00,156.971,156.971,156.939,156.953,98800001.0
2007-02-01 11:29:00,156.96,156.96,156.91,156.91,169000002.0
2007-02-01 11:30:00,156.915,156.931,156.895,156.897,119499998.0
2007-02-01 11:31:00,156.889,156.898,156.853,156.859,135499999.0
2007-02-01 11:32:00,156.873,156.898,156.873,156.898,73600000.0
2007-02-01 11:33:00,156.907,156.907,156.878,156.878,61399999.0
2007-02-01 11:34:00,156.875,156.876,156.859,156.874,68800000.0
2007-02-01 11:35:00,156.861,156.871,156.842,156.842,66400000.0
2007-02-01 11:36:00,156.852,156.852,156.838,156.848,83800000.0
2007-02-01 11:37:00,156.848,156.867,156.848,156.86,131799997.0
2007-02-01 11:38:00,156.857,156.857,156.842,156.844,60000000.0
2007-02-01 11:39:00,156.841,156.87,156.839,156.87,115499998.0
2007-02-01 11:40:00,156.866,156.878,156.858,156.878,72200003.0
2007-02-01 11:41:00,156.883,156.894,156.882,156.89,110000001.0
2007-02-01 11:42:00,156.865,156.865,156.799,156.8,99899998.0
2007-02-01 11:43:00,156.813,156.815,156.804,156.815,112199998.0
2007-02-01 11:44:00,156.82,156.824,156.802,156.813,71199999.0
2007-02-01 11:45:00,156.813,156.854,156.799,156.853,72200000.0
2007-02-01 11:46:00,156.863,156.865,156.824,156.824,62200000.0
2007-02-01 11:47:00,156.816,156.845,156.809,156.843,151699997.0
2007-02-01 11:48:00,156.867,156.885,156.867,156.88,75399999.0
2007-02-01 11:49:00,156.88,156.89,156.875,156.885,200200002.0
2007-02-01 11:50:00,156.863,156.883,156.863,156.873,67399999.0
2007-02-01 11:51:00,156.858,156.878,156.854,156.863,97200003.0
2007-02-01 11:52:00,156.838,156.855,156.838,156.844,77799999.0
2007-02-01 11:53:00,156.844,156.858,156.836,156.854,48400000.0
2007-02-01 11:54:00,156.85,156.863,156.84,156.861,76100000.0
2007-02-01 11:55:00,156.871,156.893,156.871,156.881,99599999.0
2007-02-01 11:56:00,156.88,156.88,156.852,156.857,96000001.0
2007-02-01 11:57:00,156.855,156.855,156.842,156.85,45600000.0
2007-02-01 11:58:00,156.841,156.841,156.823,156.827,158300000.0
2007-02-01 11:59:00,156.827,156.828,156.814,156.824,176999999.0
2007-02-01 12:00:00,156.819,156.83,156.813,156.813,118799998.0
2007-02-01 12:01:00,156.809,156.834,156.809,156.834,101100001.0
2007-02-01 12:02:00,156.842,156.849,156.821,156.825,129700000.0
2007-02-01 12:03:00,156.826,156.826,156.795,156.795,98500000.0
2007-02-01 12:04:00,156.802,156.81,156.787,156.81,98299999.0
2007-02-01 12:05:00,156.814,156.834,156.814,156.83,102299998.0
2007-02-01 12:06:00,156.829,156.845,156.82,156.845,88399998.0
2007-02-01 12:07:00,156.834,156.865,156.834,156.854,104400002.0
2007-02-01 12:08:00,156.85,156.854,156.845,156.845,122300000.0
2007-02-01 12:09:00,156.84,156.84,156.824,156.825,127700000.0
2007-02-01 12:10:00,156.835,156.838,156.829,156.838,130699999.0
2007-02-01 12:11:00,156.837,156.846,156.828,156.846,91699999.0
2007-02-01 12:12:00,156.836,156.838,156.832,156.838,44000000.0
2007-02-01 12:13:00,156.837,156.851,156.836,156.836,198199995.0
2007-02-01 12:14:00,156.842,156.854,156.825,156.854,186199999.0
2007-02-01 12:15:00,156.851,156.87,156.851,156.858,45100000.0
2007-02-01 12:16:00,156.858,156.869,156.852,156.869,46500000.0
2007-02-01 12:17:00,156.866,156.872,156.858,156.872,63099999.0
2007-02-01 12:18:00,156.866,156.866,156.849,156.849,83000001.0
2007-02-01 12:19:00,156.853,156.869,156.853,156.858,86100000.0
2007-02-01 12:20:00,156.846,156.846,156.842,156.842,34400000.0
2007-02-01 12:21:00,156.839,156.839,156.833,156.837,64999998.0
2007-02-01 12:22:00,156.851,156.853,156.835,156.848,137999999.0
2007-02-01 12:23:00,156.843,156.86,156.831,156.86,76700001.0
2007-02-01 12:24:00,156.859,156.869,156.855,156.869,84299999.0
2007-02-01 12:25:00,156.868,156.868,156.845,156.849,71300002.0
2007-02-01 12:26:00,156.831,156.846,156.821,156.836,59500000.0
2007-02-01 12:27:00,156.83,156.83,156.818,156.82,107399998.0
2007-02-01 12:28:00,156.813,156.817,156.808,156.808,44500001.0
2007-02-01 12:29:00,156.795,156.803,156.784,156.795,49900000.0
2007-02-01 12:30:00,156.795,156.81,156.795,156.805,51800000.0
2007-02-01 12:31:00,156.808,156.808,156.738,156.739,54399999.0
2007-02-01 12:32:00,156.743,156.755,156.734,156.745,62400000.0
2007-02-01 12:33:00,156.754,156.762,156.749,156.754,120600004.0
2007-02-01 12:34:00,156.742,156.742,156.716,156.723,111200001.0
2007-02-01 12:35:00,156.703,156.703,156.661,156.661,42200000.0
2007-02-01 12:36:00,156.669,156.676,156.65,156.658,84499999.0
2007-02-01 12:37:00,156.657,156.668,156.655,156.668,64900002.0
2007-02-01 12:38:00,156.671,156.702,156.671,156.683,91899998.0
2007-02-01 12:39:00,156.67,156.67,156.651,156.657,45900000.0
2007-02-01 12:40:00,156.657,156.661,156.646,156.658,110100001.0
2007-02-01 12:41:00,156.662,156.675,156.662,156.663,227999996.0
2007-02-01 12:42:00,156.679,156.696,156.659,156.659,52699999.0
2007-02-01 12:43:00,156.675,156.709,156.675,156.709,98099999.0
2007-02-01 12:44:00,156.714,156.714,156.677,156.691,111199999.0
2007-02-01 12:45:00,156.715,156.736,156.708,156.736,71699999.0
2007-02-01 12:46:00,156.742,156.742,156.695,156.695,84100001.0
2007-02-01 12:47:00,156.69,156.7,156.677,156.677,77899999.0
2007-02-01 12:48:00,156.688,156.689,156.669,156.68,77000000.0
2007-02-01 12:49:00,156.666,156.666,156.644,156.652,100200000.0
2007-02-01 12:50:00,156.665,156.676,156.661,156.67,63800001.0
2007-02-01 12:51:00,156.674,156.685,156.669,156.685,73499998.0
2007-02-01 12:52:00,156.689,156.737,156.688,156.737,99699997.0
2007-02-01 12:53:00,156.753,156.758,156.737,156.756,146500002.0
2007-02-01 12:54:00,156.747,156.752,156.739,156.741,175799999.0
2007-02-01 12:55:00,156.743,156.745,156.733,156.733,68000000.0
2007-02-01 12:56:00,156.713,156.726,156.705,156.705,93800000.0
2007-02-01 12:57:00,156.705,156.735,156.705,156.735,117000002.0
2007-02-01 12:58:00,156.738,156.738,156.717,156.717,123300001.0
2007-02-01 12:59:00,156.7,156.707,156.692,156.707,32000000.0
2007-02-01 13:00:00,156.717,156.723,156.71,156.723,66900001.0
2007-02-01 13:01:00,156.721,156.74,156.72,156.74,73200000.0
2007-02-01 13:02:00,156.745,156.77,156.745,156.766,112999997.0
2007-02-01 13:03:00,156.762,156.762,156.744,156.744,66900002.0
2007-02-01 13:04:00,156.748,156.757,156.731,156.734,157900002.0
2007-02-01 13:05:00,156.708,156.708,156.69,156.69,38200000.0
2007-02-01 13:06:00,156.676,156.699,156.673,156.691,74899999.0
2007-02-01 13:07:00,156.696,156.724,156.696,156.724,78800000.0
2007-02-01 13:08:00,156.733,156.733,156.72,156.727,105399999.0
2007-02-01 13:09:00,156.725,156.731,156.715,156.731,56800000.0
2007-02-01 13:10:00,156.736,156.743,156.725,156.725,119500000.0
2007-02-01 13:11:00,156.715,156.717,156.703,156.717,57300001.0
2007-02-01 13:12:00,156.716,156.727,156.716,156.727,42100000.0
2007-02-01 13:13:00,156.727,156.727,156.713,156.713,154799999.0
2007-02-01 13:14:00,156.7,156.7,156.686,156.695,74200001.0
2007-02-01 13:15:00,156.697,156.715,156.697,156.715,118599998.0
2007-02-01 13:16:00,156.709,156.718,156.706,156.718,87600000.0
2007-02-01 13:17:00,156.713,156.714,156.713,156.713,69600002.0
2007-02-01 13:18:00,156.708,156.708,156.694,156.705,60699999.0
2007-02-01 13:19:00,156.705,156.712,156.7,156.708,149599998.0
2007-02-01 13:20:00,156.724,156.733,156.722,156.731,95499999.0
2007-02-01 13:21:00,156.73,156.745,156.73,156.743,96700003.0
2007-02-01 13:22:00,156.746,156.756,156.741,156.748,119199999.0
2007-02-01 13:23:00,156.741,156.752,156.738,156.744,112499996.0
2007-02-01 13:24:00,156.733,156.733,156.718,156.729,93900001.0
2007-02-01 13:25:00,156.722,156.726,156.703,156.709,156599997.0
2007-02-01 13:26:00,156.708,156.716,156.704,156.714,115600002.0
2007-02-01 13:27:00,156.725,156.757,156.725,156.749,49000000.0
2007-02-01 13:28:00,156.74,156.755,156.733,156.74,125300001.0
2007-02-01 13:29:00,156.733,156.747,156.733,156.747,52800000.0
2007-02-01 13:30:00,156.753,156.76,156.752,156.758,83200000.0
2007-02-01 13:31:00,156.751,156.754,156.742,156.754,110500002.0
2007-02-01 13:32:00,156.733,156.741,156.73,156.73,81599999.0
2007-02-01 13:33:00,156.745,156.745,156.734,156.739,101899999.0
2007-02-01 13:34:00,156.74,156.756,156.74,156.755,107100002.0
2007-02-01 13:35:00,156.745,156.766,156.745,156.763,141400000.0
2007-02-01 13:36:00,156.765,156.765,156.746,156.756,125700000.0
2007-02-01 13:37:00,156.765,156.805,156.765,156.805,62399999.0
2007-02-01 13:38:00,156.797,156.809,156.777,156.789,129600001.0
2007-02-01 13:39:00,156.783,156.783,156.763,156.773,102100001.0
2007-02-01 13:40:00,156.786,156.821,156.786,156.808,24000000.0
2007-02-01 13:41:00,156.825,156.826,156.817,156.817,80000000.0
2007-02-01 13:42:00,156.817,156.829,156.817,156.825,62100001.0
2007-02-01 13:43:00,156.827,156.827,156.803,156.803,43300000.0
2007-02-01 13:44:00,156.797,156.8,156.775,156.794,122600001.0
2007-02-01 13:45:00,156.812,156.819,156.812,156.812,107100001.0
2007-02-01 13:46:00,156.812,156.819,156.804,156.815,191999997.0
2007-02-01 13:47:00,156.807,156.807,156.787,156.787,119900001.0
2007-02-01 13:48:00,156.802,156.81,156.802,156.81,24800000.0
2007-02-01 13:49:00,156.807,156.809,156.799,156.804,70299999.0
2007-02-01 13:50:00,156.802,156.816,156.802,156.809,92300001.0
2007-02-01 13:51:00,156.836,156.849,156.825,156.849,107999997.0
2007-02-01 13:52:00,156.853,156.853,156.837,156.838,87499998.0
2007-02-01 13:53:00,156.833,156.833,156.815,156.815,106599997.0
2007-02-01 13:54:00,156.816,156.825,156.816,156.825,26200000.0
2007-02-01 13:55:00,156.82,156.83,156.809,156.809,73500001.0
2007-02-01 13:56:00,156.809,156.822,156.808,156.808,65999999.0
2007-02-01 13:57:00,156.806,156.815,156.806,156.812,71100001.0
2007-02-01 13:58:00,156.816,156.816,156.801,156.804,82500001.0
2007-02-01 13:59:00,156.82,156.848,156.82,156.846,137300000.0
2007-02-01 14:00:00,156.852,156.869,156.85,156.862,137500001.0
2007-02-01 14:01:00,156.867,156.873,156.865,156.873,59600002.0
2007-02-01 14:02:00,156.865,156.874,156.855,156.855,104800000.0
2007-02-01 14:03:00,156.85,156.85,156.818,156.82,90300001.0
2007-02-01 14:04:00,156.829,156.832,156.806,156.815,79199998.0
2007-02-01 14:05:00,156.813,156.816,156.804,156.816,86300003.0
2007-02-01 14:06:00,156.812,156.812,156.787,156.788,82399999.0
2007-02-01 14:07:00,156.782,156.814,156.782,156.814,51899999.0
2007-02-01 14:08:00,156.827,156.827,156.81,156.821,159899999.0
2007-02-01 14:09:00,156.809,156.811,156.798,156.798,54399999.0
2007-02-01 14:10:00,156.802,156.81,156.797,156.807,110300002.0
2007-02-01 14:11:00,156.824,156.831,156.815,156.83,73500000.0
2007-02-01 14:12:00,156.847,156.85,156.824,156.835,123700001.0
2007-02-01 14:13:00,156.838,156.867,156.838,156.863,196500000.0
2007-02-01 14:14:00,156.867,156.881,156.867,156.871,85600001.0
2007-02-01 14:15:00,156.865,156.873,156.852,156.873,72500000.0
2007-02-01 14:16:00,156.873,156.875,156.853,156.86,193799998.0
2007-02-01 14:17:00,156.852,156.852,156.838,156.84,90799998.0
2007-02-01 14:18:00,156.838,156.849,156.836,156.836,45000000.0
2007-02-01 14:19:00,156.842,156.859,156.842,156.85,78899998.0
2007-02-01 14:20:00,156.846,156.846,156.834,156.845,123399998.0
2007-02-01 14:21:00,156.832,156.842,156.827,156.827,85900001.0
2007-02-01 14:22:00,156.832,156.847,156.829,156.836,102299998.0
2007-02-01 14:23:00,156.832,156.836,156.821,156.821,63100000.0
2007-02-01 14:24:00,156.832,156.849,156.83,156.847,56799999.0
2007-02-01 14:25:00,156.852,156.852,156.835,156.842,69099999.0
2007-02-01 14:26:00,156.847,156.85,156.835,156.85,71900000.0
2007-02-01 14:27:00,156.85,156.85,156.832,156.832,121200001.0
2007-02-01 14:28:00,156.823,156.823,156.785,156.79,101400002.0
2007-02-01 14:29:00,156.797,156.797,156.781,156.79,45100000.0
2007-02-01 14:30:00,156.767,156.785,156.742,156.742,214799999.0
2007-02-01 14:31:00,156.753,156.766,156.753,156.753,85100001.0
2007-02-01 14:32:00,156.74,156.756,156.731,156.75,86700000.0
2007-02-01 14:33:00,156.751,156.757,156.733,156.75,152199997.0
2007-02-01 14:34:00,156.753,156.755,156.736,156.739,50000000.0
2007-02-01 14:35:00,156.737,156.748,156.73,156.737,129299999.0
2007-02-01 14:36:00,156.733,156.739,156.719,156.73,120200000.0
2007-02-01 14:37:00,156.74,156.761,156.74,156.761,55799998.0
2007-02-01 14:38:00,156.754,156.785,156.75,156.764,145699998.0
2007-02-01 14:39:00,156.764,156.767,156.75,156.767,84799999.0
2007-02-01 14:40:00,156.768,156.813,156.758,156.813,64199999.0
2007-02-01 14:41:00,156.801,156.83,156.793,156.826,193999997.0
2007-02-01 14:42:00,156.823,156.836,156.823,156.83,113000000.0
2007-02-01 14:43:00,156.825,156.837,156.806,156.806,154600002.0
2007-02-01 14:44:00,156.805,156.805,156.791,156.802,60800000.0
2007-02-01 14:45:00,156.806,156.806,156.767,156.781,124099996.0
2007-02-01 14:46:00,156.773,156.773,156.755,156.755,54100000.0
2007-02-01 14:47:00,156.758,156.767,156.758,156.759,84099999.0
2007-02-01 14:48:00,156.772,156.776,156.752,156.76,90900001.0
2007-02-01 14:49:00,156.767,156.784,156.761,156.761,83899998.0
2007-02-01 14:50:00,156.756,156.781,156.756,156.779,46100000.0
2007-02-01 14:51:00,156.775,156.786,156.772,156.779,41099999.0
2007-02-01 14:52:00,156.767,156.783,156.767,156.779,167699996.0
2007-02-01 14:53:00,156.775,156.786,156.775,156.783,105100003.0
2007-02-01 14:54:00,156.796,156.813,156.796,156.802,70300000.0
2007-02-01 14:55:00,156.786,156.786,156.768,156.768,103800002.0
2007-02-01 14:56:00,156.765,156.765,156.726,156.726,109499999.0
2007-02-01 14:57:00,156.727,156.737,156.723,156.737,44000000.0
2007-02-01 14:58:00,156.744,156.751,156.727,156.727,66800000.0
2007-02-01 14:59:00,156.735,156.746,156.735,156.741,41100000.0
2007-02-01 15:00:00,156.757,156.771,156.749,156.767,71400002.0
2007-02-01 15:01:00,156.772,156.772,156.756,156.767,51899999.0
2007-02-01 15:02:00,156.765,156.787,156.765,156.787,45199999.0
2007-02-01 15:03:00,156.805,156.837,156.805,156.813,94600000.0
2007-02-01 15:04:00,156.799,156.799,156.777,156.777,88699999.0
2007-02-01 15:05:00,156.773,156.782,156.773,156.775,76699999.0
2007-02-01 15:06:00,156.78,156.78,156.77,156.78,135200000.0
2007-02-01 15:07:00,156.781,156.794,156.781,156.791,81300000.0
2007-02-01 15:08:00,156.798,156.802,156.79,156.792,159600003.0
2007-02-01 15:09:00,156.781,156.811,156.781,156.807,66100000.0
2007-02-01 15:10:00,156.795,156.813,156.795,156.811,74300002.0
2007-02-01 15:11:00,156.802,156.807,156.798,156.801,50700000.0
2007-02-01 15:12:00,156.806,156.842,156.806,156.839,175100003.0
2007-02-01 15:13:00,156.842,156.86,156.838,156.86,93399998.0
2007-02-01 15:14:00,156.863,156.87,156.849,156.853,138800000.0
2007-02-01 15:15:00,156.837,156.855,156.832,156.84,96800001.0
2007-02-01 15:16:00,156.852,156.873,156.845,156.87,94000000.0
2007-02-01 15:17:00,156.868,156.868,156.86,156.861,169799999.0
2007-02-01 15:18:00,156.881,156.894,156.873,156.883,107700003.0
2007-02-01 15:19:00,156.887,156.895,156.876,156.887,104600000.0
2007-02-01 15:20:00,156.901,157.006,156.901,157.006,109800002.0
2007-02-01 15:21:00,157.003,157.003,156.983,156.99,59500000.0
2007-02-01 15:22:00,156.976,156.976,156.976,156.976,12800000.0
2007-02-01 15:23:00,156.96,156.961,156.947,156.949,143599999.0
2007-02-01 15:24:00,156.957,156.958,156.944,156.944,66300002.0
2007-02-01 15:25:00,156.948,156.948,156.944,156.945,61800001.0
2007-02-01 15:26:00,156.953,156.953,156.935,156.935,130100000.0
2007-02-01 15:27:00,156.937,156.937,156.923,156.923,181899999.0
2007-02-01 15:28:00,156.929,156.929,156.893,156.906,108299998.0
2007-02-01 15:29:00,156.906,156.906,156.861,156.873,107500000.0
2007-02-01 15:30:00,156.88,156.897,156.88,156.888,23200000.0
2007-02-01 15:31:00,156.881,156.909,156.881,156.898,75800000.0
2007-02-01 15:32:00,156.892,156.892,156.872,156.872,103200000.0
2007-02-01 15:33:00,156.88,156.895,156.88,156.892,101500001.0
2007-02-01 15:34:00,156.877,156.886,156.859,156.859,104900000.0
2007-02-01 15:35:00,156.857,156.857,156.838,156.85,173199999.0
2007-02-01 15:36:00,156.848,156.848,156.786,156.797,144100000.0
2007-02-01 15:37:00,156.785,156.785,156.756,156.766,65800001.0
2007-02-01 15:38:00,156.769,156.787,156.769,156.784,47200001.0
2007-02-01 15:39:00,156.78,156.78,156.775,156.775,43300001.0
2007-02-01 15:40:00,156.772,156.778,156.768,156.771,64400001.0
2007-02-01 15:41:00,156.767,156.775,156.742,156.742,39600000.0
2007-02-01 15:42:00,156.747,156.763,156.747,156.763,43200000.0
2007-02-01 15:43:00,156.758,156.769,156.736,156.736,66900001.0
2007-02-01 15:44:00,156.71,156.71,156.686,156.688,91899999.0
2007-02-01 15:45:00,156.684,156.71,156.684,156.71,49500002.0
2007-02-01 15:46:00,156.697,156.701,156.685,156.685,68800002.0
2007-02-01 15:47:00,156.689,156.689,156.668,156.67,73200000.0
2007-02-01 15:48:00,156.685,156.695,156.68,156.68,62500000.0
2007-02-01 15:49:00,156.674,156.685,156.662,156.672,77500002.0
2007-02-01 15:50:00,156.665,156.683,156.665,156.679,132000000.0
2007-02-01 15:51:00,156.663,156.663,156.628,156.634,75900000.0
2007-02-01 15:52:00,156.631,156.634,156.617,156.622,61600002.0
2007-02-01 15:53:00,156.627,156.633,156.614,156.624,154499999.0
2007-02-01 15:54:00,156.637,156.644,156.633,156.644,179199999.0
2007-02-01 15:55:00,156.645,156.657,156.643,156.643,49700000.0
2007-02-01 15:56:00,156.636,156.636,156.61,156.61,71100001.0
2007-02-01 15:57:00,156.62,156.62,156.583,156.583,104500001.0
2007-02-01 15:58:00,156.584,156.592,156.573,156.585,126100001.0
2007-02-01 15:59:00,156.595,156.603,156.595,156.603,32000000.0
2007-02-01 16:00:00,156.625,156.629,156.609,156.609,109999999.0
2007-02-01 16:01:00,156.617,156.623,156.617,156.62,178099999.0
2007-02-01 16:02:00,156.612,156.612,156.57,156.57,65600000.0
2007-02-01 16:03:00,156.593,156.611,156.586,156.611,43800001.0
2007-02-01 16:04:00,156.615,156.616,156.604,156.616,67099999.0
2007-02-01 16:05:00,156.618,156.625,156.613,156.624,91100002.0
2007-02-01 16:06:00,156.615,156.624,156.614,156.614,47400000.0
2007-02-01 16:07:00,156.618,156.618,156.574,156.574,46700000.0
2007-02-01 16:08:00,156.576,156.629,156.576,156.629,200300001.0
2007-02-01 16:09:00,156.634,156.691,156.634,156.691,71900002.0
2007-02-01 16:10:00,156.705,156.738,156.705,156.723,91200001.0
2007-02-01 16:11:00,156.711,156.711,156.693,156.695,106500001.0
2007-02-01 16:12:00,156.675,156.676,156.665,156.665,34400000.0
2007-02-01 16:13:00,156.668,156.668,156.624,156.624,121500002.0
2007-02-01 16:14:00,156.628,156.628,156.604,156.624,110600002.0
2007-02-01 16:15:00,156.627,156.655,156.626,156.655,43699999.0
2007-02-01 16:16:00,156.663,156.665,156.651,156.652,84100000.0
2007-02-01 16:17:00,156.665,156.665,156.652,156.66,170400002.0
2007-02-01 16:18:00,156.658,156.658,156.632,156.643,46799999.0
2007-02-01 16:19:00,156.644,156.657,156.644,156.657,47500000.0
2007-02-01 16:20:00,156.667,156.686,156.657,156.657,59599999.0
2007-02-01 16:21:00,156.656,156.67,156.649,156.67,59999999.0
2007-02-01 16:22:00,156.655,156.655,156.632,156.643,80800002.0
2007-02-01 16:23:00,156.648,156.649,156.642,156.649,32400000.0
2007-02-01 16:24:00,156.652,156.656,156.631,156.632,123500001.0
2007-02-01 16:25:00,156.648,156.653,156.64,156.653,88400001.0
2007-02-01 16:26:00,156.638,156.652,156.634,156.648,91899998.0
2007-02-01 16:27:00,156.65,156.665,156.65,156.665,121300000.0
2007-02-01 16:28:00,156.672,156.69,156.661,156.69,74400000.0
2007-02-01 16:29:00,156.695,156.701,156.666,156.674,73700000.0
2007-02-01 16:30:00,156.683,156.695,156.678,156.69,51200000.0
2007-02-01 16:31:00,156.682,156.684,156.67,156.671,76600001.0
2007-02-01 16:32:00,156.663,156.663,156.631,156.631,41700000.0
2007-02-01 16:33:00,156.62,156.62,156.597,156.598,64499999.0
2007-02-01 16:34:00,156.602,156.611,156.591,156.605,171200002.0
2007-02-01 16:35:00,156.603,156.62,156.603,156.619,126900002.0
2007-02-01 16:36:00,156.61,156.629,156.608,156.615,113999999.0
2007-02-01 16:37:00,156.61,156.618,156.61,156.612,38800000.0
2007-02-01 16:38:00,156.616,156.626,156.616,156.62,48399999.0
2007-02-01 16:39:00,156.625,156.648,156.625,156.639,109199999.0
2007-02-01 16:40:00,156.626,156.638,156.625,156.631,98600001.0
2007-02-01 16:41:00,156.632,156.634,156.621,156.633,112000002.0
2007-02-01 16:42:00,156.643,156.643,156.631,156.633,98899999.0
2007-02-01 16:43:00,156.64,156.645,156.629,156.629,44799999.0
2007-02-01 16:44:00,156.633,156.651,156.633,156.648,163299999.0
2007-02-01 16:45:00,156.658,156.659,156.654,156.659,93700000.0
2007-02-01 16:46:00,156.662,156.67,156.637,156.637,68400000.0
2007-02-01 16:47:00,156.633,156.633,156.612,156.625,80000000.0
2007-02-01 16:48:00,156.623,156.637,156.62,156.63,55699999.0
2007-02-01 16:49:00,156.628,156.646,156.626,156.64,98900001.0
2007-02-01 16:50:00,156.653,156.657,156.643,156.657,112800000.0
2007-02-01 16:51:00,156.657,156.657,156.632,156.632,61000000.0
2007-02-01 16:52:00,156.635,156.644,156.632,156.632,81500000.0
2007-02-01 16:53:00,156.647,156.664,156.644,156.644,53800000.0
2007-02-01 16:54:00,156.655,156.675,156.655,156.675,45399999.0
2007-02-01 16:55:00,156.666,156.666,156.643,156.66,36800000.0
2007-02-01 16:56:00,156.671,156.671,156.661,156.668,72500000.0
2007-02-01 16:57:00,156.663,156.683,156.651,156.681,27600000.0
2007-02-01 16:58:00,156.68,156.68,156.651,156.656,177400001.0
2007-02-01 16:59:00,156.662,156.666,156.654,156.654,61200000.0
2007-02-01 17:00:00,156.657,156.791,156.657,156.765,117800000.0
2007-02-01 17:01:00,156.753,156.753,156.704,156.709,67200000.0
2007-02-01 17:02:00,156.697,156.706,156.681,156.706,25100000.0
2007-02-01 17:03:00,156.699,156.71,156.681,156.71,231799998.0
2007-02-01 17:04:00,156.748,156.748,156.676,156.682,48300000.0
2007-02-01 17:05:00,156.664,156.705,156.659,156.705,34900000.0
2007-02-01 17:06:00,156.705,156.718,156.685,156.718,117500002.0
2007-02-01 17:07:00,156.719,156.733,156.705,156.718,138600001.0
2007-02-01 17:08:00,156.705,156.711,156.699,156.703,95000000.0
2007-02-01 17:09:00,156.712,156.714,156.693,156.708,96700000.0
2007-02-01 17:10:00,156.698,156.718,156.696,156.698,88299998.0
2007-02-01 17:11:00,156.709,156.726,156.709,156.717,50000000.0
2007-02-01 17:12:00,156.72,156.723,156.705,156.705,77200001.0
2007-02-01 17:13:00,156.699,156.727,156.699,156.722,113700000.0
2007-02-01 17:14:00,156.726,156.736,156.721,156.734,89999999.0
2007-02-01 17:15:00,156.726,156.737,156.723,156.737,119899999.0
2007-02-01 17:16:00,156.752,156.774,156.752,156.765,93299999.0
2007-02-01 17:17:00,156.764,156.788,156.764,156.788,38299999.0
2007-02-01 17:18:00,156.793,156.83,156.783,156.83,80700000.0
2007-02-01 17:19:00,156.832,156.832,156.808,156.818,86599999.0
2007-02-01 17:20:00,156.81,156.821,156.795,156.801,93900000.0
2007-02-01 17:21:00,156.812,156.814,156.777,156.777,134199998.0
2007-02-01 17:22:00,156.775,156.79,156.775,156.78,32000000.0
2007-02-01 17:23:00,156.768,156.776,156.766,156.77,48300000.0
2007-02-01 17:24:00,156.776,156.804,156.776,156.793,66399999.0
2007-02-01 17:25:00,156.805,156.814,156.797,156.809,155399997.0
2007-02-01 17:26:00,156.812,156.818,156.797,156.805,68500000.0
2007-02-01 17:27:00,156.803,156.829,156.803,156.829,100499999.0
2007-02-01 17:28:00,156.823,156.854,156.814,156.851,69300001.0
2007-02-01 17:29:00,156.847,156.861,156.838,156.861,33100000.0
2007-02-01 17:30:00,156.858,156.876,156.856,156.864,44000000.0
2007-02-01 17:31:00,156.87,156.87,156.829,156.834,42800000.0
2007-02-01 17:32:00,156.824,156.83,156.82,156.83,88399999.0
2007-02-01 17:33:00,156.815,156.828,156.806,156.828,140199999.0
2007-02-01 17:34:00,156.832,156.832,156.819,156.827,68299999.0
2007-02-01 17:35:00,156.845,156.865,156.845,156.849,69099999.0
2007-02-01 17:36:00,156.855,156.863,156.854,156.857,28000000.0
2007-02-01 17:37:00,156.859,156.886,156.859,156.885,124400001.0
2007-02-01 17:38:00,156.868,156.882,156.862,156.882,22400000.0
2007-02-01 17:39:00,156.883,156.916,156.879,156.915,136899999.0
2007-02-01 17:40:00,156.917,156.926,156.903,156.909,95399999.0
2007-02-01 17:41:00,156.91,156.912,156.904,156.912,131700002.0
2007-02-01 17:42:00,156.932,156.939,156.932,156.935,41599999.0
2007-02-01 17:43:00,156.947,156.951,156.93,156.936,72000000.0
2007-02-01 17:44:00,156.939,156.939,156.923,156.934,91199999.0
2007-02-01 17:45:00,156.929,156.933,156.925,156.929,110800001.0
2007-02-01 17:46:00,156.923,156.934,156.92,156.934,54200000.0
2007-02-01 17:47:00,156.922,156.922,156.907,156.907,44600000.0
2007-02-01 17:48:00,156.91,156.923,156.902,156.909,75900000.0
2007-02-01 17:49:00,156.898,156.898,156.877,156.883,75700000.0
2007-02-01 17:50:00,156.891,156.891,156.864,156.864,66000001.0
2007-02-01 17:51:00,156.858,156.871,156.85,156.871,144500000.0
2007-02-01 17:52:00,156.869,156.874,156.86,156.874,84700000.0
2007-02-01 17:53:00,156.87,156.874,156.868,156.871,139699999.0
2007-02-01 17:54:00,156.857,156.88,156.857,156.88,88600000.0
2007-02-01 17:55:00,156.873,156.873,156.853,156.867,86700000.0
2007-02-01 17:56:00,156.872,156.874,156.863,156.863,63900000.0
2007-02-01 17:57:00,156.867,156.879,156.867,156.874,38400000.0
2007-02-01 17:58:00,156.88,156.902,156.88,156.901,37100000.0
2007-02-01 17:59:00,156.904,156.919,156.895,156.903,150099999.0
2007-02-01 18:00:00,156.905,156.916,156.896,156.899,89900002.0
2007-02-01 18:01:00,156.897,156.919,156.897,156.91,1410200000.0
2007-02-01 18:02:00,157.1,157.11,157.1,157.11,1434499994.0
2007-02-01 18:03:00,157.1,157.11,157.1,157.1,1434499994.0
2007-02-01 18:04:00,156.914,157.001,156.913,156.994,1434499994.0
2007-02-01 18:05:00,156.998,157.006,156.979,156.979,1488599995.0
2007-02-01 18:06:00,156.975,156.983,156.964,156.983,994299994.0
2007-02-01 18:07:00,157.08,157.08,157.08,157.08,1797899991.0
2007-02-01 18:08:00,156.972,156.974,156.958,156.963,1797899991.0
2007-02-01 18:09:00,156.967,156.979,156.964,156.977,1221399995.0
2007-02-01 18:10:00,156.985,156.994,156.977,156.987,822200001.0
2007-02-01 18:11:00,156.985,156.992,156.972,156.973,786799994.0
2007-02-01 18:12:00,156.969,156.971,156.953,156.96,956600007.0
2007-02-01 18:13:00,156.965,156.981,156.957,156.973,1088800011.0
2007-02-01 18:14:00,156.972,156.982,156.97,156.975,1548199986.0
2007-02-01 18:15:00,156.978,157.057,156.978,157.055,1576700003.0
2007-02-01 18:16:00,157.065,157.102,157.065,157.102,1328999993.0
2007-02-01 18:17:00,157.107,157.113,157.094,157.113,757800002.0
2007-02-01 18:18:00,157.123,157.166,157.114,157.143,635999999.0
2007-02-01 18:19:00,157.143,157.158,157.126,157.126,572499994.0
2007-02-01 18:20:00,157.126,157.145,157.114,157.119,1541600002.0
2007-02-01 18:21:00,157.112,157.112,157.091,157.101,1165100000.0
2007-02-01 18:22:00,157.098,157.106,157.087,157.103,959399998.0
2007-02-01 18:23:00,157.093,157.111,157.093,157.105,1536799998.0
2007-02-01 18:24:00,157.1,157.114,157.096,157.098,764099999.0
2007-02-01 18:25:00,157.104,157.12,157.099,157.103,1304299989.0
2007-02-01 18:26:00,157.102,157.12,157.101,157.115,960999997.0
2007-02-01 18:27:00,157.106,157.111,157.094,157.096,603000004.0
2007-02-01 18:28:00,157.108,157.133,157.108,157.126,846200007.0
2007-02-01 18:29:00,157.128,157.178,157.128,157.178,1012799994.0
2007-02-01 18:30:00,157.183,157.184,157.155,157.155,510800005.0
2007-02-01 18:31:00,157.155,157.18,157.152,157.18,704999995.0
2007-02-01 18:32:00,157.182,157.187,157.149,157.187,1200900004.0
2007-02-01 18:33:00,157.184,157.196,157.173,157.188,1573500003.0
2007-02-01 18:34:00,157.185,157.193,157.174,157.188,1014899992.0
2007-02-01 18:35:00,157.192,157.192,157.165,157.18,1117399998.0
2007-02-01 18:36:00,157.179,157.186,157.173,157.179,530300003.0
2007-02-01 18:37:00,157.173,157.173,157.152,157.16,612299998.0
2007-02-01 18:38:00,157.173,157.173,157.151,157.156,251600000.0
2007-02-01 18:39:00,157.139,157.139,157.1,157.11,509999999.0
2007-02-01 18:40:00,157.094,157.096,157.056,157.067,1025699996.0
2007-02-01 18:41:00,157.073,157.079,157.065,157.076,423699995.0
2007-02-01 18:42:00,157.078,157.089,157.075,157.081,727899992.0
2007-02-01 18:43:00,157.077,157.08,157.058,157.07,232500000.0
2007-02-01 18:44:00,157.072,157.1,157.071,157.1,441299998.0
2007-02-01 18:45:00,157.098,157.101,157.087,157.091,298299998.0
2007-02-01 18:46:00,157.091,157.114,157.087,157.104,460000000.0
2007-02-01 18:47:00,157.101,157.109,157.097,157.098,207999999.0
2007-02-01 18:48:00,157.096,157.096,157.071,157.077,590599997.0
2007-02-01 18:49:00,157.074,157.087,157.068,157.087,548700000.0
2007-02-01 18:50:00,157.086,157.086,157.065,157.08,811299997.0
2007-02-01 18:51:00,157.083,157.108,157.079,157.108,389899996.0
2007-02-01 18:52:00,157.112,157.112,157.085,157.093,673699997.0
2007-02-01 18:53:00,157.096,157.124,157.096,157.109,1077699994.0
2007-02-01 18:54:00,157.108,157.116,157.089,157.112,833899994.0
2007-02-01 18:55:00,157.115,157.125,157.11,157.115,928599993.0
2007-02-01 18:56:00,157.112,157.121,157.1,157.112,441299997.0
2007-02-01 18:57:00,157.121,157.133,157.115,157.126,547199999.0
2007-02-01 18:58:00,157.129,157.154,157.126,157.137,559299996.0
2007-02-01 18:59:00,157.134,157.145,157.116,157.125,752200000.0
2007-02-01 19:00:00,157.117,157.134,157.115,157.121,276899998.0
2007-02-01 19:01:00,157.115,157.117,157.1,157.117,286600001.0
2007-02-01 19:02:00,157.113,157.113,157.098,157.104,263199997.0
2007-02-01 19:03:00,157.098,157.113,157.095,157.105,807000003.0
2007-02-01 19:04:00,157.105,157.111,157.097,157.101,435799999.0
2007-02-01 19:05:00,157.101,157.101,157.078,157.08,704099996.0
2007-02-01 19:06:00,157.095,157.105,157.09,157.1,1029300007.0
2007-02-01 19:07:00,157.096,157.096,157.08,157.085,776199995.0
2007-02-01 19:08:00,157.089,157.093,157.075,157.077,862200001.0
2007-02-01 19:09:00,157.075,157.086,157.065,157.078,637099999.0
2007-02-01 19:10:00,157.086,157.097,157.076,157.097,160999999.0
2007-02-01 19:11:00,157.101,157.115,157.088,157.11,427400006.0
2007-02-01 19:12:00,157.122,157.143,157.122,157.136,303400003.0
2007-02-01 19:13:00,157.138,157.151,157.138,157.147,129300001.0
2007-02-01 19:14:00,157.142,157.16,157.142,157.143,377000000.0
2007-02-01 19:15:00,157.136,157.156,157.136,157.14,1193200002.0
2007-02-01 19:16:00,157.13,157.13,157.103,157.104,478599995.0
2007-02-01 19:17:00,157.092,157.101,157.089,157.089,437699999.0
2007-02-01 19:18:00,157.088,157.089,157.073,157.073,309799999.0
2007-02-01 19:19:00,157.076,157.104,157.076,157.104,600199996.0
2007-02-01 19:20:00,157.115,157.118,157.105,157.118,420299995.0
2007-02-01 19:21:00,157.115,157.12,157.105,157.11,481900003.0
2007-02-01 19:22:00,157.112,157.125,157.109,157.109,109400002.0
2007-02-01 19:23:00,157.111,157.111,157.086,157.099,1193800005.0
2007-02-01 19:24:00,157.109,157.113,157.097,157.102,529900001.0
2007-02-01 19:25:00,157.1,157.105,157.091,157.1,501699996.0
2007-02-01 19:26:00,157.096,157.105,157.086,157.086,1043399993.0
2007-02-01 19:27:00,157.085,157.113,157.065,157.113,901299986.0
2007-02-01 19:28:00,157.11,157.125,157.106,157.109,773500001.0
2007-02-01 19:29:00,157.107,157.115,157.099,157.099,409099996.0
2007-02-01 19:30:00,157.103,157.135,157.098,157.126,571800000.0
2007-02-01 19:31:00,157.131,157.156,157.131,157.152,605900002.0
2007-02-01 19:32:00,157.156,157.192,157.156,157.192,764399998.0
2007-02-01 19:33:00,157.19,157.194,157.16,157.165,520000003.0
2007-02-01 19:34:00,157.161,157.161,157.141,157.156,817199999.0
2007-02-01 19:35:00,157.153,157.158,157.135,157.135,743900000.0
2007-02-01 19:36:00,157.137,157.144,157.131,157.14,568300005.0
2007-02-01 19:37:00,157.133,157.14,157.13,157.132,170800007.0
2007-02-01 19:38:00,157.143,157.162,157.142,157.151,639799996.0
2007-02-01 19:39:00,157.155,157.159,157.142,157.146,783199995.0
2007-02-01 19:40:00,157.154,157.166,157.152,157.153,548600001.0
2007-02-01 19:41:00,157.142,157.142,157.113,157.116,803699997.0
2007-02-01 19:42:00,157.117,157.12,157.1,157.103,515799999.0
2007-02-01 19:43:00,157.114,157.117,157.103,157.103,109800000.0
2007-02-01 19:44:00,157.105,157.119,157.105,157.117,536199997.0
2007-02-01 19:45:00,157.113,157.115,157.102,157.109,197000001.0
2007-02-01 19:46:00,157.12,157.126,157.113,157.12,472300003.0
2007-02-01 19:47:00,157.12,157.126,157.11,157.119,195500000.0
2007-02-01 19:48:00,157.115,157.115,157.102,157.102,842699997.0
2007-02-01 19:49:00,157.097,157.1,157.08,157.091,289400002.0
2007-02-01 19:50:00,157.099,157.099,157.089,157.098,358499998.0
2007-02-01 19:51:00,157.097,157.097,157.086,157.093,344900000.0
2007-02-01 19:52:00,157.097,157.102,157.085,157.085,485299997.0
2007-02-01 19:53:00,157.1,157.104,157.09,157.099,512700000.0
2007-02-01 19:54:00,157.098,157.107,157.096,157.105,307300000.0
2007-02-01 19:55:00,157.106,157.115,157.106,157.11,253500001.0
2007-02-01 19:56:00,157.113,157.128,157.112,157.128,340400000.0
2007-02-01 19:57:00,157.126,157.149,157.126,157.141,682400001.0
2007-02-01 19:58:00,157.147,157.154,157.123,157.123,605499998.0
2007-02-01 19:59:00,157.117,157.122,157.102,157.104,556599996.0
2007-02-01 20:00:00,157.108,157.109,157.096,157.108,192999998.0
2007-02-01 20:01:00,157.109,157.119,157.106,157.118,528000004.0
2007-02-01 20:02:00,157.114,157.128,157.112,157.128,272500000.0
2007-02-01 20:03:00,157.137,157.148,157.121,157.138,196199998.0
2007-02-01 20:04:00,157.138,157.146,157.123,157.136,484800001.0
2007-02-01 20:05:00,157.133,157.15,157.133,157.147,559900003.0
2007-02-01 20:06:00,157.154,157.154,157.137,157.141,600599998.0
2007-02-01 20:07:00,157.144,157.157,157.143,157.15,377000002.0
2007-02-01 20:08:00,157.148,157.152,157.141,157.141,713400000.0
2007-02-01 20:09:00,157.138,157.15,157.134,157.146,361900000.0
2007-02-01 20:10:00,157.141,157.147,157.138,157.138,336100003.0
2007-02-01 20:11:00,157.14,157.144,157.132,157.144,656399999.0
2007-02-01 20:12:00,157.141,157.149,157.132,157.134,893800003.0
2007-02-01 20:13:00,157.129,157.133,157.126,157.128,223800000.0
2007-02-01 20:14:00,157.123,157.141,157.123,157.131,531099999.0
2007-02-01 20:15:00,157.131,157.131,157.111,157.115,694400007.0
2007-02-01 20:16:00,157.115,157.149,157.115,157.133,505299996.0
2007-02-01 20:17:00,157.143,157.148,157.136,157.146,204799999.0
2007-02-01 20:18:00,157.155,157.184,157.147,157.184,99000000.0
2007-02-01 20:19:00,157.188,157.188,157.168,157.168,431599997.0
2007-02-01 20:20:00,157.167,157.18,157.167,157.178,202299998.0
2007-02-01 20:21:00,157.177,157.177,157.153,157.157,415400000.0
2007-02-01 20:22:00,157.152,157.165,157.15,157.158,414000001.0
2007-02-01 20:23:00,157.163,157.175,157.155,157.157,465100002.0
2007-02-01 20:24:00,157.16,157.16,157.155,157.16,209299998.0
2007-02-01 20:25:00,157.164,157.185,157.164,157.182,489800001.0
2007-02-01 20:26:00,157.188,157.197,157.172,157.197,480900003.0
2007-02-01 20:27:00,157.198,157.205,157.185,157.186,718399999.0
2007-02-01 20:28:00,157.164,157.166,157.154,157.165,1150499992.0
2007-02-01 20:29:00,157.169,157.19,157.161,157.19,1094999999.0
2007-02-01 20:30:00,157.199,157.216,157.191,157.2,1929099998.0
2007-02-01 20:31:00,157.203,157.221,157.2,157.219,1332499998.0
2007-02-01 20:32:00,157.221,157.238,157.214,157.238,1134299999.0
2007-02-01 20:33:00,157.243,157.27,157.24,157.267,482099999.0
2007-02-01 20:34:00,157.262,157.276,157.257,157.265,430600006.0
2007-02-01 20:35:00,157.277,157.277,157.262,157.263,460199995.0
2007-02-01 20:36:00,157.261,157.275,157.259,157.275,566199999.0
2007-02-01 20:37:00,157.276,157.285,157.271,157.272,567600005.0
2007-02-01 20:38:00,157.27,157.27,157.249,157.251,711499994.0
2007-02-01 20:39:00,157.25,157.259,157.246,157.25,752900000.0
2007-02-01 20:40:00,157.242,157.245,157.232,157.24,1040700001.0
2007-02-01 20:41:00,157.235,157.244,157.231,157.239,489900000.0
2007-02-01 20:42:00,157.237,157.237,157.223,157.237,327400003.0
2007-02-01 20:43:00,157.239,157.244,157.226,157.233,529199998.0
2007-02-01 20:44:00,157.233,157.244,157.227,157.239,819800001.0
2007-02-01 20:45:00,157.242,157.242,157.213,157.221,622500000.0
2007-02-01 20:46:00,157.224,157.228,157.208,157.219,600300002.0
2007-02-01 20:47:00,157.205,157.215,157.202,157.205,877199998.0
2007-02-01 20:48:00,157.215,157.238,157.214,157.232,473000004.0
2007-02-01 20:49:00,157.233,157.251,157.233,157.251,503099995.0
2007-02-01 20:50:00,157.248,157.251,157.231,157.231,1297799997.0
2007-02-01 20:51:00,157.23,157.242,157.222,157.228,459800002.0
2007-02-01 20:52:00,157.225,157.231,157.217,157.229,294800002.0
2007-02-01 20:53:00,157.22,157.239,157.22,157.227,766699997.0
2007-02-01 20:54:00,157.221,157.231,157.221,157.23,424599995.0
2007-02-01 20:55:00,157.223,157.236,157.209,157.213,1070599987.0
2007-02-01 20:56:00,157.205,157.221,157.205,157.205,795299998.0
2007-02-01 20:57:00,157.204,157.214,157.2,157.205,659900001.0
2007-02-01 20:58:00,157.205,157.209,157.191,157.193,1382100000.0
2007-02-01 20:59:00,157.193,157.212,157.193,157.199,1200199998.0
2007-02-01 21:00:00,157.2,157.205,157.192,157.2,1248800002.0
2007-02-01 21:01:00,157.213,157.24,157.193,157.24,923299993.0
2007-02-01 21:02:00,157.238,157.244,157.225,157.225,512200003.0
2007-02-01 21:03:00,157.227,157.244,157.225,157.234,766599996.0
2007-02-01 21:04:00,157.239,157.26,157.239,157.256,496000004.0
2007-02-01 21:05:00,157.257,157.261,157.244,157.25,478600004.0
2007-02-01 21:06:00,157.247,157.247,157.226,157.227,651499998.0
2007-02-01 21:07:00,157.227,157.241,157.223,157.231,586399993.0
2007-02-01 21:08:00,157.23,157.235,157.222,157.225,424199996.0
2007-02-01 21:09:00,157.232,157.232,157.22,157.22,111500000.0
2007-02-01 21:10:00,157.22,157.226,157.204,157.205,262200000.0
2007-02-01 21:11:00,157.2,157.217,157.193,157.217,274100002.0
2007-02-01 21:12:00,157.225,157.24,157.222,157.231,442400002.0
2007-02-01 21:13:00,157.228,157.238,157.223,157.238,698500005.0
2007-02-01 21:14:00,157.233,157.237,157.214,157.23,788200001.0
2007-02-01 21:15:00,157.23,157.248,157.223,157.242,710299999.0
2007-02-01 21:16:00,157.244,157.248,157.225,157.238,679999995.0
2007-02-01 21:17:00,157.223,157.236,157.223,157.225,800300003.0
2007-02-01 21:18:00,157.224,157.224,157.212,157.218,348999996.0
2007-02-01 21:19:00,157.209,157.228,157.209,157.227,406299999.0
2007-02-01 21:20:00,157.225,157.227,157.203,157.219,1130700001.0
2007-02-01 21:21:00,157.218,157.231,157.214,157.217,724399996.0
2007-02-01 21:22:00,157.22,157.228,157.21,157.22,737599997.0
2007-02-01 21:23:00,157.22,157.232,157.22,157.22,571599996.0
2007-02-01 21:24:00,157.212,157.221,157.206,157.217,514199994.0
2007-02-01 21:25:00,157.217,157.218,157.204,157.207,811399998.0
2007-02-01 21:26:00,157.2,157.209,157.198,157.205,417600000.0
2007-02-01 21:27:00,157.212,157.221,157.208,157.215,178200001.0
2007-02-01 21:28:00,157.213,157.222,157.187,157.187,58599999.0
2007-02-01 21:29:00,157.175,157.176,157.157,157.168,281499998.0
2007-02-01 21:30:00,157.169,157.188,157.169,157.184,267000000.0
2007-02-01 21:31:00,157.18,157.18,157.156,157.16,111200000.0
2007-02-01 21:32:00,157.158,157.164,157.149,157.152,638800008.0
2007-02-01 21:33:00,157.152,157.162,157.152,157.159,194800001.0
2007-02-01 21:34:00,157.16,157.165,157.16,157.16,182700000.0
2007-02-01 21:35:00,157.16,157.17,157.153,157.161,171500001.0
2007-02-01 21:36:00,157.166,157.168,157.161,157.164,159000002.0
2007-02-01 21:37:00,157.164,157.164,157.147,157.151,113300000.0
2007-02-01 21:38:00,157.152,157.158,157.148,157.158,113300000.0
2007-02-01 21:39:00,157.156,157.156,157.131,157.14,223799995.0
2007-02-01 21:40:00,157.145,157.152,157.138,157.14,225200000.0
2007-02-01 21:41:00,157.142,157.142,157.125,157.14,93500001.0
2007-02-01 21:42:00,157.143,157.143,157.127,157.127,360200000.0
2007-02-01 21:43:00,157.123,157.137,157.122,157.129,427800001.0
2007-02-01 21:44:00,157.131,157.148,157.127,157.13,566499996.0
2007-02-01 21:45:00,157.13,157.142,157.129,157.13,388799999.0
2007-02-01 21:46:00,157.139,157.141,157.127,157.127,488099995.0
2007-02-01 21:47:00,157.129,157.135,157.121,157.126,350900001.0
2007-02-01 21:48:00,157.118,157.13,157.118,157.125,92000000.0
2007-02-01 21:49:00,157.117,157.126,157.111,157.119,109199998.0
2007-02-01 21:50:00,157.123,157.123,157.117,157.123,104300001.0
2007-02-01 21:51:00,157.124,157.132,157.119,157.119,170000001.0
2007-02-01 21:52:00,157.103,157.119,157.103,157.115,104300002.0
2007-02-01 21:53:00,157.112,157.112,157.098,157.098,69500000.0
2007-02-01 21:54:00,157.095,157.095,157.086,157.086,87900001.0
2007-02-01 21:55:00,157.091,157.091,157.054,157.058,124100002.0
2007-02-01 21:56:00,157.07,157.08,157.07,157.076,90800000.0
2007-02-01 21:57:00,157.08,157.105,157.08,157.104,126699997.0
2007-02-01 21:58:00,157.099,157.113,157.097,157.113,59799999.0
2007-02-01 21:59:00,157.113,157.119,157.096,157.1,59400000.0
2007-02-01 22:00:00,157.1,157.101,157.095,157.097,204499997.0
2007-02-01 22:01:00,157.099,157.109,157.092,157.095,449199991.0
2007-02-01 22:02:00,157.095,157.115,157.095,157.102,607300003.0
2007-02-01 22:03:00,157.11,157.127,157.106,157.127,97299998.0
2007-02-01 22:04:00,157.136,157.159,157.128,157.159,175399999.0
2007-02-01 22:05:00,157.159,157.171,157.159,157.17,140399999.0
2007-02-01 22:06:00,157.16,157.16,157.138,157.147,51099999.0
2007-02-01 22:07:00,157.153,157.153,157.142,157.151,130100001.0
2007-02-01 22:08:00,157.156,157.163,157.145,157.163,261999998.0
2007-02-01 22:09:00,157.153,157.153,157.138,157.146,99500002.0
2007-02-01 22:10:00,157.157,157.184,157.157,157.178,117099999.0
2007-02-01 22:11:00,157.175,157.195,157.175,157.185,122700001.0
2007-02-01 22:12:00,157.173,157.185,157.173,157.18,122099998.0
2007-02-01 22:13:00,157.194,157.212,157.194,157.211,113599999.0
2007-02-01 22:14:00,157.212,157.212,157.19,157.19,106399999.0
2007-02-01 22:15:00,157.19,157.2,157.185,157.185,163299999.0
2007-02-01 22:16:00,157.176,157.18,157.111,157.143,192400000.0
2007-02-01 22:17:00,157.126,157.126,157.112,157.12,106000001.0
2007-02-01 22:18:00,157.116,157.116,157.1,157.1,97599998.0
2007-02-01 22:19:00,157.096,157.102,157.091,157.091,131900001.0
2007-02-01 22:20:00,157.083,157.147,157.083,157.146,90800000.0
2007-02-01 22:21:00,157.143,157.157,157.143,157.157,103100000.0
2007-02-01 22:22:00,157.165,157.166,157.159,157.159,191000001.0
2007-02-01 22:23:00,157.157,157.167,157.157,157.167,234699999.0
2007-02-01 22:24:00,157.171,157.175,157.165,157.175,64500000.0
2007-02-01 22:25:00,157.18,157.2,157.18,157.185,176000000.0
2007-02-01 22:26:00,157.183,157.186,157.179,157.185,121999999.0
2007-02-01 22:27:00,157.175,157.201,157.175,157.192,527299996.0
2007-02-01 22:28:00,157.195,157.195,157.187,157.19,285099997.0
2007-02-01 22:29:00,157.198,157.207,157.198,157.207,53600000.0
2007-02-01 22:30:00,157.211,157.214,157.203,157.205,106100001.0
2007-02-01 22:31:00,157.202,157.202,157.195,157.199,84500000.0
2007-02-01 22:32:00,157.193,157.199,157.183,157.191,220699999.0
2007-02-01 22:33:00,157.195,157.199,157.191,157.199,291900001.0
2007-02-01 22:34:00,157.2,157.207,157.19,157.207,211099999.0
2007-02-01 22:35:00,157.205,157.21,157.2,157.2,125900000.0
2007-02-01 22:36:00,157.205,157.215,157.205,157.205,396200001.0
2007-02-01 22:37:00,157.2,157.2,157.177,157.177,175799998.0
2007-02-01 22:38:00,157.175,157.179,157.17,157.175,150000001.0
2007-02-01 22:39:00,157.171,157.171,157.133,157.15,381599998.0
2007-02-01 22:40:00,157.15,157.168,157.148,157.155,472700000.0
2007-02-01 22:41:00,157.161,157.169,157.154,157.154,155300001.0
2007-02-01 22:42:00,157.162,157.169,157.158,157.158,240300001.0
2007-02-01 22:43:00,157.156,157.156,157.14,157.14,124100000.0
2007-02-01 22:44:00,157.143,157.152,157.139,157.139,318000002.0
2007-02-01 22:45:00,157.143,157.159,157.14,157.159,200599999.0
2007-02-01 22:46:00,157.165,157.169,157.16,157.163,91999997.0
2007-02-01 22:47:00,157.163,157.167,157.16,157.16,104099999.0
2007-02-01 22:48:00,157.146,157.161,157.146,157.156,316699998.0
2007-02-01 22:49:00,157.159,157.177,157.159,157.17,276699998.0
2007-02-01 22:50:00,157.167,157.167,157.153,157.162,124800001.0
2007-02-01 22:51:00,157.162,157.165,157.158,157.158,172299999.0
2007-02-01 22:52:00,157.165,157.169,157.157,157.162,199800001.0
2007-02-01 22:53:00,157.153,157.161,157.147,157.147,164700001.0
2007-02-01 22:54:00,157.143,157.156,157.133,157.156,248599997.0
2007-02-01 22:55:00,157.157,157.169,157.155,157.155,139400000.0
2007-02-01 22:56:00,157.157,157.157,157.146,157.157,201100002.0
2007-02-01 22:57:00,157.154,157.155,157.147,157.147,154700000.0
2007-02-01 22:58:00,157.152,157.165,157.152,157.157,128600000.0
2007-02-01 22:59:00,157.164,157.164,157.143,157.15,143899998.0
2007-02-01 23:00:00,157.159,157.165,157.151,157.153,112400000.0
2007-02-01 23:01:00,157.16,157.165,157.152,157.162,77299999.0
2007-02-01 23:02:00,157.158,157.171,157.158,157.169,79800000.0
2007-02-01 23:03:00,157.168,157.171,157.161,157.161,62600001.0
2007-02-01 23:04:00,157.162,157.168,157.162,157.164,108099999.0
2007-02-01 23:05:00,157.169,157.178,157.169,157.178,91999999.0
2007-02-01 23:06:00,157.176,157.176,157.17,157.17,52400000.0
2007-02-01 23:07:00,157.171,157.178,157.161,157.176,160500000.0
2007-02-01 23:08:00,157.164,157.174,157.161,157.167,61800000.0
2007-02-01 23:09:00,157.173,157.195,157.173,157.195,72799999.0
2007-02-01 23:10:00,157.192,157.214,157.192,157.207,93300000.0
2007-02-01 23:11:00,157.196,157.209,157.191,157.195,100900001.0
2007-02-01 23:12:00,157.204,157.205,157.191,157.203,86299999.0
2007-02-01 23:13:00,157.206,157.207,157.206,157.207,45500001.0
2007-02-01 23:14:00,157.221,157.221,157.208,157.217,97300000.0
2007-02-01 23:15:00,157.219,157.22,157.211,157.212,57400001.0
2007-02-01 23:16:00,157.208,157.211,157.197,157.208,115600001.0
2007-02-01 23:17:00,157.212,157.222,157.212,157.222,44800000.0
2007-02-01 23:18:00,157.216,157.219,157.216,157.219,21600000.0
2007-02-01 23:19:00,157.205,157.215,157.203,157.215,84200000.0
2007-02-01 23:20:00,157.22,157.22,157.206,157.21,55700001.0
2007-02-01 23:21:00,157.225,157.237,157.221,157.222,28500000.0
2007-02-01 23:22:00,157.22,157.225,157.211,157.216,160300002.0
2007-02-01 23:23:00,157.218,157.228,157.213,157.213,40200000.0
2007-02-01 23:24:00,157.199,157.205,157.199,157.204,67099998.0
2007-02-01 23:25:00,157.197,157.205,157.191,157.205,45200000.0
2007-02-01 23:26:00,157.208,157.213,157.201,157.205,123600000.0
2007-02-01 23:27:00,157.208,157.208,157.202,157.202,4100000.0
2007-02-01 23:28:00,157.204,157.21,157.196,157.196,70699999.0
2007-02-01 23:29:00,157.206,157.243,157.206,157.243,98199998.0
2007-02-01 23:30:00,157.23,157.23,157.215,157.216,62800000.0
2007-02-01 23:31:00,157.218,157.234,157.214,157.234,122500002.0
2007-02-01 23:32:00,157.193,157.246,157.182,157.24,159899997.0
2007-02-01 23:33:00,157.231,157.231,157.22,157.226,65900000.0
2007-02-01 23:34:00,157.221,157.243,157.217,157.233,87899999.0
2007-02-01 23:35:00,157.242,157.242,157.227,157.242,55800000.0
2007-02-01 23:36:00,157.23,157.234,157.222,157.225,121299998.0
2007-02-01 23:37:00,157.226,157.242,157.223,157.242,55400000.0
2007-02-01 23:38:00,157.243,157.258,157.237,157.237,122800000.0
2007-02-01 23:39:00,157.246,157.261,157.246,157.261,122200000.0
2007-02-01 23:40:00,157.256,157.256,157.239,157.239,59200000.0
2007-02-01 23:41:00,157.238,157.25,157.233,157.241,86399999.0
2007-02-01 23:42:00,157.243,157.249,157.23,157.238,97599999.0
2007-02-01 23:43:00,157.24,157.24,157.24,157.24,4000000.0
2007-02-01 23:44:00,157.235,157.249,157.235,157.249,130400002.0
2007-02-01 23:45:00,157.239,157.249,157.239,157.246,82699998.0
2007-02-01 23:46:00,157.251,157.254,157.247,157.254,58300001.0
2007-02-01 23:47:00,157.246,157.252,157.242,157.249,131100000.0
2007-02-01 23:48:00,157.246,157.251,157.24,157.243,118000001.0
2007-02-01 23:49:00,157.248,157.248,157.233,157.233,136700001.0
2007-02-01 23:50:00,157.242,157.252,157.242,157.248,96500002.0
2007-02-01 23:51:00,157.242,157.253,157.242,157.242,120700002.0
2007-02-01 23:52:00,157.244,157.283,157.244,157.261,97100001.0
2007-02-01 23:53:00,157.274,157.28,157.259,157.259,67700000.0
2007-02-01 23:54:00,157.261,157.265,157.25,157.265,65999998.0
2007-02-01 23:55:00,157.253,157.276,157.238,157.247,78800000.0
2007-02-01 23:56:00,157.249,157.266,157.243,157.266,150600000.0
2007-02-01 23:57:00,157.267,157.273,157.25,157.265,150199998.0
2007-02-01 23:58:00,157.272,157.301,157.272,157.285,66800001.0
2007-02-01 23:59:00,157.282,157.288,157.282,157.286,109300002.0
2007-02-02 00:00:00,157.272,157.291,157.272,157.288,107800000.0
2007-02-02 00:01:00,157.287,157.287,157.259,157.259,161400001.0
2007-02-02 00:02:00,157.246,157.246,157.218,157.235,46100000.0
2007-02-02 00:03:00,157.24,157.254,157.24,157.252,95600001.0
2007-02-02 00:04:00,157.262,157.265,157.227,157.227,95200000.0
2007-02-02 00:05:00,157.246,157.246,157.208,157.21,86900000.0
2007-02-02 00:06:00,157.198,157.2,157.197,157.199,57600000.0
2007-02-02 00:07:00,157.196,157.196,157.185,157.189,79099999.0
2007-02-02 00:08:00,157.183,157.188,157.18,157.18,44800000.0
2007-02-02 00:09:00,157.193,157.201,157.189,157.192,56600000.0
2007-02-02 00:10:00,157.185,157.186,157.18,157.186,65499999.0
2007-02-02 00:11:00,157.172,157.172,157.165,157.165,42999998.0
2007-02-02 00:12:00,157.176,157.18,157.151,157.18,104699999.0
2007-02-02 00:13:00,157.176,157.184,157.17,157.184,112699997.0
2007-02-02 00:14:00,157.185,157.185,157.154,157.159,91099999.0
2007-02-02 00:15:00,157.164,157.172,157.155,157.155,155100000.0
2007-02-02 00:16:00,157.159,157.173,157.152,157.169,140399999.0
2007-02-02 00:17:00,157.171,157.18,157.171,157.175,149000005.0
2007-02-02 00:18:00,157.17,157.175,157.168,157.168,53900000.0
2007-02-02 00:19:00,157.162,157.194,157.162,157.193,83299999.0
2007-02-02 00:20:00,157.199,157.21,157.19,157.195,66400000.0
2007-02-02 00:21:00,157.193,157.207,157.193,157.204,81299998.0
2007-02-02 00:22:00,157.204,157.21,157.193,157.193,108999996.0
2007-02-02 00:23:00,157.201,157.205,157.201,157.205,35700000.0
2007-02-02 00:24:00,157.212,157.212,157.195,157.195,46399999.0
2007-02-02 00:25:00,157.21,157.239,157.21,157.239,106200001.0
2007-02-02 00:26:00,157.235,157.246,157.23,157.246,95000000.0
2007-02-02 00:27:00,157.254,157.266,157.254,157.256,67500002.0
2007-02-02 00:28:00,157.242,157.264,157.242,157.25,90200001.0
2007-02-02 00:29:00,157.271,157.271,157.259,157.267,63999999.0
2007-02-02 00:30:00,157.268,157.269,157.259,157.262,130800000.0
2007-02-02 00:31:00,157.236,157.251,157.235,157.239,98800000.0
2007-02-02 00:32:00,157.237,157.259,157.237,157.252,41900000.0
2007-02-02 00:33:00,157.259,157.259,157.25,157.25,53599999.0
2007-02-02 00:34:00,157.24,157.24,157.182,157.207,71800000.0
2007-02-02 00:35:00,157.217,157.223,157.199,157.2,89399998.0
2007-02-02 00:36:00,157.195,157.201,157.195,157.196,72600001.0
2007-02-02 00:37:00,157.2,157.212,157.195,157.2,72500000.0
2007-02-02 00:38:00,157.193,157.212,157.186,157.19,78900002.0
2007-02-02 00:39:00,157.191,157.202,157.191,157.2,91500003.0
2007-02-02 00:40:00,157.2,157.214,157.2,157.214,97399998.0
2007-02-02 00:41:00,157.219,157.255,157.219,157.255,42900000.0
2007-02-02 00:42:00,157.252,157.26,157.244,157.244,110800000.0
2007-02-02 00:43:00,157.243,157.262,157.236,157.249,98599999.0
2007-02-02 00:44:00,157.247,157.247,157.235,157.244,99200000.0
2007-02-02 00:45:00,157.235,157.257,157.235,157.255,157999999.0
2007-02-02 00:46:00,157.247,157.247,157.233,157.233,52200000.0
2007-02-02 00:47:00,157.238,157.256,157.237,157.253,81199999.0
2007-02-02 00:48:00,157.262,157.262,157.248,157.257,132100000.0
2007-02-02 00:49:00,157.252,157.257,157.248,157.257,79600001.0
2007-02-02 00:50:00,157.239,157.246,157.238,157.238,22799999.0
2007-02-02 00:51:00,157.239,157.239,157.213,157.234,96899997.0
2007-02-02 00:52:00,157.238,157.24,157.225,157.234,71700000.0
2007-02-02 00:53:00,157.233,157.248,157.233,157.237,77000000.0
2007-02-02 00:54:00,157.232,157.234,157.215,157.23,134999996.0
2007-02-02 00:55:00,157.227,157.238,157.227,157.237,48000000.0
2007-02-02 00:56:00,157.237,157.24,157.231,157.232,101500002.0
2007-02-02 00:57:00,157.233,157.262,157.233,157.262,173700004.0
2007-02-02 00:58:00,157.27,157.286,157.27,157.286,53100001.0
2007-02-02 00:59:00,157.287,157.289,157.28,157.281,58000000.0
2007-02-02 01:00:00,157.275,157.275,157.245,157.267,91899999.0
2007-02-02 01:01:00,157.268,157.275,157.258,157.275,94700000.0
2007-02-02 01:02:00,157.288,157.288,157.277,157.283,73899998.0
2007-02-02 01:03:00,157.268,157.286,157.258,157.284,117400001.0
2007-02-02 01:04:00,157.278,157.288,157.275,157.288,122900000.0
2007-02-02 01:05:00,157.287,157.289,157.278,157.285,37600000.0
2007-02-02 01:06:00,157.286,157.286,157.281,157.281,15200000.0
2007-02-02 01:07:00,157.28,157.28,157.275,157.28,70699999.0
2007-02-02 01:08:00,157.28,157.28,157.28,157.28,43899999.0
2007-02-02 01:09:00,157.283,157.29,157.283,157.289,100800001.0
2007-02-02 01:10:00,157.278,157.278,157.258,157.265,121699999.0
2007-02-02 01:11:00,157.262,157.262,157.248,157.25,76000001.0
2007-02-02 01:12:00,157.259,157.26,157.242,157.248,170200002.0
2007-02-02 01:13:00,157.246,157.28,157.239,157.28,127099999.0
2007-02-02 01:14:00,157.273,157.273,157.253,157.257,100399999.0
2007-02-02 01:15:00,157.268,157.273,157.259,157.27,118500000.0
2007-02-02 01:16:00,157.288,157.311,157.282,157.311,117600001.0
2007-02-02 01:17:00,157.305,157.305,157.283,157.283,102999999.0
2007-02-02 01:18:00,157.299,157.299,157.274,157.274,103899998.0
2007-02-02 01:19:00,157.273,157.287,157.273,157.283,55999999.0
2007-02-02 01:20:00,157.294,157.304,157.294,157.299,70700000.0
2007-02-02 01:21:00,157.301,157.31,157.301,157.305,109100001.0
2007-02-02 01:22:00,157.31,157.322,157.31,157.312,95699998.0
2007-02-02 01:23:00,157.308,157.311,157.297,157.309,64300000.0
2007-02-02 01:24:00,157.3,157.305,157.285,157.285,16000000.0
2007-02-02 01:25:00,157.295,157.307,157.295,157.307,70700002.0
2007-02-02 01:26:00,157.298,157.308,157.289,157.307,169600003.0
2007-02-02 01:27:00,157.312,157.312,157.3,157.3,68699999.0
2007-02-02 01:28:00,157.297,157.309,157.293,157.303,85500000.0
2007-02-02 01:29:00,157.313,157.313,157.3,157.311,66800001.0
2007-02-02 01:30:00,157.309,157.309,157.292,157.305,213899999.0
2007-02-02 01:31:00,157.299,157.299,157.276,157.279,182499999.0
2007-02-02 01:32:00,157.271,157.286,157.271,157.286,78800000.0
2007-02-02 01:33:00,157.275,157.275,157.25,157.253,78600000.0
2007-02-02 01:34:00,157.255,157.262,157.239,157.246,111199999.0
2007-02-02 01:35:00,157.25,157.255,157.242,157.255,39200000.0
2007-02-02 01:36:00,157.251,157.259,157.251,157.257,45799999.0
2007-02-02 01:37:00,157.25,157.25,157.219,157.219,108500002.0
2007-02-02 01:38:00,157.218,157.244,157.218,157.244,79600000.0
2007-02-02 01:39:00,157.258,157.263,157.251,157.26,68899999.0
2007-02-02 01:40:00,157.266,157.274,157.265,157.27,108100002.0
2007-02-02 01:41:00,157.27,157.274,157.262,157.262,65600001.0
2007-02-02 01:42:00,157.268,157.28,157.262,157.263,86800000.0
2007-02-02 01:43:00,157.251,157.252,157.244,157.244,68999998.0
2007-02-02 01:44:00,157.237,157.247,157.235,157.235,74300000.0
2007-02-02 01:45:00,157.234,157.249,157.234,157.249,6400000.0
2007-02-02 01:46:00,157.253,157.256,157.252,157.254,71800002.0
2007-02-02 01:47:00,157.245,157.262,157.244,157.262,107200002.0
2007-02-02 01:48:00,157.256,157.275,157.256,157.275,101400000.0
2007-02-02 01:49:00,157.276,157.276,157.249,157.267,156699998.0
2007-02-02 01:50:00,157.255,157.266,157.255,157.266,80600000.0
2007-02-02 01:51:00,157.268,157.268,157.245,157.245,64800000.0
2007-02-02 01:52:00,157.26,157.26,157.252,157.257,64300000.0
2007-02-02 01:53:00,157.253,157.253,157.236,157.247,75400000.0
2007-02-02 01:54:00,157.255,157.264,157.251,157.251,99900000.0
2007-02-02 01:55:00,157.274,157.291,157.261,157.291,58100001.0
2007-02-02 01:56:00,157.277,157.278,157.262,157.27,101100000.0
2007-02-02 01:57:00,157.264,157.266,157.264,157.266,13600000.0
2007-02-02 01:58:00,157.276,157.283,157.268,157.269,84500001.0
2007-02-02 01:59:00,157.265,157.265,157.247,157.259,113499998.0
2007-02-02 02:00:00,157.241,157.241,157.193,157.207,96499999.0
2007-02-02 02:01:00,157.221,157.221,157.206,157.211,54000000.0
2007-02-02 02:02:00,157.206,157.206,157.178,157.18,100300001.0
2007-02-02 02:03:00,157.191,157.193,157.177,157.177,74000000.0
2007-02-02 02:04:00,157.176,157.176,157.15,157.153,146899998.0
2007-02-02 02:05:00,157.147,157.147,157.118,157.118,43800000.0
2007-02-02 02:06:00,157.114,157.128,157.108,157.121,78800000.0
2007-02-02 02:07:00,157.135,157.155,157.131,157.135,131600001.0
2007-02-02 02:08:00,157.136,157.136,157.126,157.135,147000001.0
2007-02-02 02:09:00,157.142,157.153,157.142,157.152,23600000.0
2007-02-02 02:10:00,157.147,157.152,157.14,157.143,85600000.0
2007-02-02 02:11:00,157.145,157.158,157.145,157.149,92200003.0
2007-02-02 02:12:00,157.137,157.137,157.13,157.136,116200002.0
2007-02-02 02:13:00,157.136,157.136,157.121,157.121,57499999.0
2007-02-02 02:14:00,157.118,157.129,157.118,157.123,152500003.0
2007-02-02 02:15:00,157.125,157.136,157.12,157.13,77199999.0
2007-02-02 02:16:00,157.13,157.133,157.121,157.129,88000000.0
2007-02-02 02:17:00,157.142,157.156,157.142,157.156,65999997.0
2007-02-02 02:18:00,157.148,157.17,157.137,157.17,144799999.0
2007-02-02 02:19:00,157.164,157.164,157.15,157.152,212099997.0
2007-02-02 02:20:00,157.16,157.164,157.146,157.146,79200000.0
2007-02-02 02:21:00,157.15,157.154,157.143,157.145,98500002.0
2007-02-02 02:22:00,157.151,157.165,157.149,157.157,114900002.0
2007-02-02 02:23:00,157.157,157.161,157.147,157.147,128199997.0
2007-02-02 02:24:00,157.148,157.177,157.14,157.177,111800003.0
2007-02-02 02:25:00,157.173,157.177,157.172,157.172,91800001.0
2007-02-02 02:26:00,157.182,157.209,157.182,157.209,54100001.0
2007-02-02 02:27:00,157.21,157.219,157.21,157.212,82999999.0
2007-02-02 02:28:00,157.202,157.203,157.195,157.198,70300002.0
2007-02-02 02:29:00,157.198,157.219,157.198,157.217,139799999.0
2007-02-02 02:30:00,157.216,157.217,157.209,157.217,55299998.0
2007-02-02 02:31:00,157.222,157.223,157.211,157.221,112499999.0
2007-02-02 02:32:00,157.216,157.216,157.199,157.215,100900000.0
2007-02-02 02:33:00,157.216,157.223,157.214,157.223,51199999.0
2007-02-02 02:34:00,157.208,157.222,157.204,157.222,121199998.0
2007-02-02 02:35:00,157.208,157.211,157.201,157.21,94100000.0
2007-02-02 02:36:00,157.195,157.195,157.178,157.19,98700002.0
2007-02-02 02:37:00,157.189,157.196,157.185,157.196,93199997.0
2007-02-02 02:38:00,157.202,157.203,157.192,157.203,87900002.0
2007-02-02 02:39:00,157.197,157.197,157.193,157.193,38399999.0
2007-02-02 02:40:00,157.193,157.205,157.193,157.2,74000001.0
2007-02-02 02:41:00,157.207,157.23,157.206,157.228,52600000.0
2007-02-02 02:42:00,157.229,157.231,157.216,157.216,46400000.0
2007-02-02 02:43:00,157.209,157.223,157.209,157.22,108400003.0
2007-02-02 02:44:00,157.223,157.232,157.216,157.232,127800000.0
2007-02-02 02:45:00,157.228,157.228,157.217,157.219,54200000.0
2007-02-02 02:46:00,157.225,157.237,157.225,157.23,196800002.0
2007-02-02 02:47:00,157.228,157.228,157.194,157.218,108400000.0
2007-02-02 02:48:00,157.223,157.223,157.208,157.209,50600001.0
2007-02-02 02:49:00,157.206,157.21,157.197,157.21,71100000.0
2007-02-02 02:50:00,157.214,157.229,157.212,157.212,97300000.0
2007-02-02 02:51:00,157.208,157.224,157.208,157.216,115100000.0
2007-02-02 02:52:00,157.22,157.248,157.22,157.248,115699998.0
2007-02-02 02:53:00,157.246,157.255,157.235,157.249,102200000.0
2007-02-02 02:54:00,157.245,157.245,157.235,157.237,107399997.0
2007-02-02 02:55:00,157.242,157.25,157.239,157.245,180499999.0
2007-02-02 02:56:00,157.257,157.289,157.257,157.282,151200000.0
2007-02-02 02:57:00,157.297,157.305,157.284,157.296,107399998.0
2007-02-02 02:58:00,157.292,157.311,157.292,157.308,86300000.0
2007-02-02 02:59:00,157.304,157.307,157.288,157.288,89200001.0
2007-02-02 03:00:00,157.288,157.291,157.269,157.288,71700000.0
2007-02-02 03:01:00,157.274,157.274,157.238,157.246,89599998.0
2007-02-02 03:02:00,157.23,157.245,157.227,157.245,156000002.0
2007-02-02 03:03:00,157.241,157.241,157.223,157.241,90900000.0
2007-02-02 03:04:00,157.225,157.225,157.215,157.215,45500001.0
2007-02-02 03:05:00,157.194,157.203,157.194,157.2,203799999.0
2007-02-02 03:06:00,157.193,157.193,157.173,157.189,86399999.0
2007-02-02 03:07:00,157.195,157.197,157.184,157.197,97600001.0
2007-02-02 03:08:00,157.198,157.212,157.189,157.207,141400000.0
2007-02-02 03:09:00,157.209,157.215,157.206,157.21,116299999.0
2007-02-02 03:10:00,157.219,157.219,157.203,157.203,33700000.0
2007-02-02 03:11:00,157.206,157.206,157.192,157.203,117900002.0
2007-02-02 03:12:00,157.202,157.205,157.193,157.195,136599997.0
2007-02-02 03:13:00,157.195,157.195,157.165,157.185,89999999.0
2007-02-02 03:14:00,157.187,157.215,157.184,157.205,92600001.0
2007-02-02 03:15:00,157.214,157.216,157.2,157.207,59800001.0
2007-02-02 03:16:00,157.199,157.207,157.186,157.186,144500000.0
2007-02-02 03:17:00,157.19,157.199,157.185,157.194,20100000.0
2007-02-02 03:18:00,157.177,157.181,157.177,157.178,49899998.0
2007-02-02 03:19:00,157.178,157.182,157.178,157.182,9000000.0
2007-02-02 03:20:00,157.193,157.2,157.185,157.185,75700000.0
2007-02-02 03:21:00,157.202,157.202,157.172,157.188,191199998.0
2007-02-02 03:22:00,157.172,157.188,157.172,157.183,147100001.0
2007-02-02 03:23:00,157.175,157.18,157.175,157.175,135700000.0
2007-02-02 03:24:00,157.184,157.198,157.184,157.195,112399998.0
2007-02-02 03:25:00,157.2,157.205,157.195,157.2,165199999.0
2007-02-02 03:26:00,157.206,157.215,157.202,157.202,104699998.0
2007-02-02 03:27:00,157.208,157.213,157.202,157.213,38900001.0
2007-02-02 03:28:00,157.202,157.202,157.198,157.198,20800000.0
2007-02-02 03:29:00,157.187,157.2,157.185,157.192,138100001.0
2007-02-02 03:30:00,157.19,157.207,157.19,157.2,134499996.0
2007-02-02 03:31:00,157.194,157.198,157.191,157.198,46400000.0
2007-02-02 03:32:00,157.198,157.207,157.19,157.201,129400002.0
2007-02-02 03:33:00,157.212,157.212,157.198,157.207,143000002.0
2007-02-02 03:34:00,157.205,157.218,157.205,157.21,69000000.0
2007-02-02 03:35:00,157.214,157.214,157.199,157.205,144200000.0
2007-02-02 03:36:00,157.206,157.212,157.201,157.208,63400000.0
2007-02-02 03:37:00,157.21,157.217,157.207,157.207,59799999.0
2007-02-02 03:38:00,157.207,157.219,157.204,157.21,62299999.0
2007-02-02 03:39:00,157.205,157.205,157.178,157.18,31700000.0
2007-02-02 03:40:00,157.185,157.199,157.185,157.195,93400003.0
2007-02-02 03:41:00,157.191,157.2,157.191,157.2,74399999.0
2007-02-02 03:42:00,157.197,157.199,157.191,157.191,40000000.0
2007-02-02 03:43:00,157.194,157.194,157.191,157.191,61499998.0
2007-02-02 03:44:00,157.195,157.195,157.184,157.19,40100000.0
2007-02-02 03:45:00,157.202,157.212,157.199,157.199,94499999.0
2007-02-02 03:46:00,157.183,157.203,157.183,157.197,83700000.0
2007-02-02 03:47:00,157.187,157.188,157.178,157.185,66500001.0
2007-02-02 03:48:00,157.187,157.197,157.187,157.197,49899998.0
2007-02-02 03:49:00,157.188,157.188,157.169,157.181,43600001.0
2007-02-02 03:50:00,157.174,157.174,157.141,157.143,81200000.0
2007-02-02 03:51:00,157.159,157.161,157.159,157.161,6600000.0
2007-02-02 03:52:00,157.17,157.17,157.17,157.17,30400000.0
2007-02-02 03:53:00,157.167,157.167,157.157,157.166,32100000.0
2007-02-02 03:54:00,157.165,157.165,157.149,157.153,55899998.0
2007-02-02 03:55:00,157.148,157.159,157.141,157.154,140499996.0
2007-02-02 03:56:00,157.151,157.156,157.145,157.156,153099999.0
2007-02-02 03:57:00,157.165,157.165,157.155,157.165,47700000.0
2007-02-02 03:58:00,157.165,157.165,157.158,157.158,69900001.0
2007-02-02 03:59:00,157.165,157.17,157.163,157.163,90399998.0
2007-02-02 04:00:00,157.154,157.16,157.154,157.16,57300000.0
2007-02-02 04:01:00,157.159,157.17,157.159,157.161,45900000.0
2007-02-02 04:02:00,157.159,157.159,157.155,157.156,32800000.0
2007-02-02 04:03:00,157.161,157.161,157.141,157.143,64400000.0
2007-02-02 04:04:00,157.138,157.15,157.138,157.138,85600000.0
2007-02-02 04:05:00,157.141,157.149,157.131,157.131,60299999.0
2007-02-02 04:06:00,157.138,157.141,157.131,157.14,31300000.0
2007-02-02 04:07:00,157.142,157.142,157.129,157.138,109400002.0
2007-02-02 04:08:00,157.145,157.145,157.137,157.141,141799999.0
2007-02-02 04:09:00,157.137,157.15,157.135,157.141,90000000.0
2007-02-02 04:10:00,157.14,157.14,157.133,157.135,43600000.0
2007-02-02 04:11:00,157.13,157.138,157.13,157.138,37800000.0
2007-02-02 04:12:00,157.133,157.139,157.126,157.126,50300000.0
2007-02-02 04:13:00,157.131,157.139,157.131,157.139,109399997.0
2007-02-02 04:14:00,157.139,157.139,157.131,157.137,57000001.0
2007-02-02 04:15:00,157.134,157.146,157.134,157.143,72700000.0
2007-02-02 04:16:00,157.141,157.152,157.139,157.141,69200000.0
2007-02-02 04:17:00,157.148,157.163,157.141,157.162,106100000.0
2007-02-02 04:18:00,157.162,157.162,157.147,157.154,145399999.0
2007-02-02 04:19:00,157.16,157.169,157.155,157.162,58400000.0
2007-02-02 04:20:00,157.163,157.17,157.155,157.155,104700001.0
2007-02-02 04:21:00,157.157,157.157,157.143,157.143,118200000.0
2007-02-02 04:22:00,157.142,157.16,157.141,157.15,138200002.0
2007-02-02 04:23:00,157.152,157.168,157.145,157.165,81899999.0
2007-02-02 04:24:00,157.159,157.159,157.151,157.151,35200001.0
2007-02-02 04:25:00,157.145,157.162,157.145,157.159,89300001.0
2007-02-02 04:26:00,157.157,157.157,157.149,157.153,49600001.0
2007-02-02 04:27:00,157.155,157.159,157.141,157.155,41599999.0
2007-02-02 04:28:00,157.154,157.16,157.151,157.158,28600000.0
2007-02-02 04:29:00,157.155,157.167,157.151,157.159,96300000.0
2007-02-02 04:30:00,157.161,157.161,157.14,157.14,56700002.0
2007-02-02 04:31:00,157.141,157.158,157.135,157.156,77000000.0
2007-02-02 04:32:00,157.161,157.161,157.134,157.151,95500000.0
2007-02-02 04:33:00,157.152,157.152,157.138,157.146,134600000.0
2007-02-02 04:34:00,157.145,157.145,157.14,157.14,37500000.0
2007-02-02 04:35:00,157.139,157.147,157.133,157.145,128399999.0
2007-02-02 04:36:00,157.138,157.138,157.134,157.135,61499999.0
2007-02-02 04:37:00,157.138,157.155,157.136,157.143,199399997.0
2007-02-02 04:38:00,157.152,157.152,157.137,157.137,43100000.0
2007-02-02 04:39:00,157.145,157.162,157.145,157.153,36000000.0
2007-02-02 04:40:00,157.16,157.16,157.146,157.15,37900000.0
2007-02-02 04:41:00,157.158,157.161,157.152,157.158,52800000.0
2007-02-02 04:42:00,157.15,157.153,157.145,157.145,150200000.0
2007-02-02 04:43:00,157.138,157.138,157.133,157.135,82899999.0
2007-02-02 04:44:00,157.147,157.155,157.138,157.155,67500001.0
2007-02-02 04:45:00,157.146,157.148,157.136,157.136,102600000.0
2007-02-02 04:46:00,157.133,157.133,157.114,157.124,74000000.0
2007-02-02 04:47:00,157.128,157.128,157.119,157.128,100699997.0
2007-02-02 04:48:00,157.125,157.125,157.12,157.12,57399998.0
2007-02-02 04:49:00,157.12,157.126,157.112,157.126,105199999.0
2007-02-02 04:50:00,157.125,157.125,157.125,157.125,20000000.0
2007-02-02 04:51:00,157.131,157.131,157.114,157.123,82100001.0
2007-02-02 04:52:00,157.127,157.15,157.122,157.15,64700000.0
2007-02-02 04:53:00,157.146,157.146,157.144,157.144,16000000.0
2007-02-02 04:54:00,157.142,157.145,157.137,157.137,57199999.0
2007-02-02 04:55:00,157.128,157.137,157.118,157.122,118899999.0
2007-02-02 04:56:00,157.118,157.134,157.114,157.132,63800000.0
2007-02-02 04:57:00,157.136,157.136,157.125,157.129,67200000.0
2007-02-02 04:58:00,157.127,157.127,157.119,157.127,68000001.0
2007-02-02 04:59:00,157.125,157.132,157.125,157.129,38600000.0
2007-02-02 05:00:00,157.129,157.132,157.115,157.118,106200004.0
2007-02-02 05:01:00,157.125,157.134,157.124,157.124,143299999.0
2007-02-02 05:02:00,157.119,157.126,157.119,157.126,32800000.0
2007-02-02 05:03:00,157.132,157.132,157.119,157.126,47599999.0
2007-02-02 05:04:00,157.125,157.132,157.125,157.13,127499999.0
2007-02-02 05:05:00,157.127,157.135,157.127,157.135,78800002.0
2007-02-02 05:06:00,157.127,157.136,157.126,157.127,116499999.0
2007-02-02 05:07:00,157.12,157.127,157.12,157.124,36700001.0
2007-02-02 05:08:00,157.128,157.129,157.121,157.129,32200000.0
2007-02-02 05:09:00,157.138,157.141,157.132,157.141,99799999.0
2007-02-02 05:10:00,157.136,157.139,157.133,157.137,104200000.0
2007-02-02 05:11:00,157.142,157.142,157.122,157.134,37600000.0
2007-02-02 05:12:00,157.131,157.139,157.131,157.137,39200000.0
2007-02-02 05:13:00,157.142,157.142,157.133,157.135,69500002.0
2007-02-02 05:14:00,157.143,157.157,157.131,157.14,105300000.0
2007-02-02 05:15:00,157.147,157.153,157.146,157.147,81600000.0
2007-02-02 05:16:00,157.138,157.159,157.137,157.159,66800000.0
2007-02-02 05:17:00,157.155,157.165,157.155,157.155,153100002.0
2007-02-02 05:18:00,157.164,157.164,157.147,157.164,96100000.0
2007-02-02 05:19:00,157.163,157.166,157.149,157.15,115199999.0
2007-02-02 05:20:00,157.164,157.165,157.151,157.165,72700002.0
2007-02-02 05:21:00,157.166,157.174,157.157,157.16,100300000.0
2007-02-02 05:22:00,157.168,157.172,157.161,157.17,69599998.0
2007-02-02 05:23:00,157.159,157.173,157.159,157.173,58300001.0
2007-02-02 05:24:00,157.173,157.173,157.163,157.164,88099999.0
2007-02-02 05:25:00,157.153,157.164,157.151,157.158,67200000.0
2007-02-02 05:26:00,157.163,157.164,157.161,157.164,29100000.0
2007-02-02 05:27:00,157.167,157.173,157.161,157.173,96199998.0
2007-02-02 05:28:00,157.172,157.186,157.16,157.184,105799998.0
2007-02-02 05:29:00,157.188,157.192,157.176,157.187,81200000.0
2007-02-02 05:30:00,157.182,157.192,157.18,157.18,95900002.0
2007-02-02 05:31:00,157.179,157.186,157.179,157.186,19200000.0
2007-02-02 05:32:00,157.188,157.188,157.18,157.18,75899999.0
2007-02-02 05:33:00,157.195,157.195,157.185,157.195,60700000.0
2007-02-02 05:34:00,157.187,157.19,157.187,157.19,9600000.0
2007-02-02 05:35:00,157.188,157.198,157.186,157.198,68800000.0
2007-02-02 05:36:00,157.193,157.205,157.191,157.205,106800000.0
2007-02-02 05:37:00,157.189,157.207,157.189,157.206,50400000.0
2007-02-02 05:38:00,157.214,157.216,157.214,157.216,11100000.0
2007-02-02 05:39:00,157.222,157.222,157.208,157.218,98700003.0
2007-02-02 05:40:00,157.217,157.228,157.2,157.228,117199999.0
2007-02-02 05:41:00,157.232,157.234,157.223,157.223,66600001.0
2007-02-02 05:42:00,157.221,157.235,157.214,157.235,28000000.0
2007-02-02 05:43:00,157.235,157.235,157.225,157.225,52200001.0
2007-02-02 05:44:00,157.227,157.236,157.227,157.236,90400000.0
2007-02-02 05:45:00,157.24,157.248,157.235,157.248,117500000.0
2007-02-02 05:46:00,157.235,157.235,157.22,157.22,58399998.0
2007-02-02 05:47:00,157.217,157.229,157.216,157.227,114599998.0
2007-02-02 05:48:00,157.235,157.235,157.23,157.23,3200000.0
2007-02-02 05:49:00,157.233,157.233,157.216,157.225,177300002.0
2007-02-02 05:50:00,157.23,157.23,157.228,157.23,8700000.0
2007-02-02 05:51:00,157.226,157.23,157.221,157.225,43600000.0
2007-02-02 05:52:00,157.22,157.236,157.22,157.235,123099997.0
2007-02-02 05:53:00,157.239,157.24,157.227,157.23,62100000.0
2007-02-02 05:54:00,157.227,157.235,157.224,157.23,67400000.0
2007-02-02 05:55:00,157.222,157.238,157.221,157.23,66100000.0
2007-02-02 05:56:00,157.225,157.229,157.224,157.224,24000000.0
2007-02-02 05:57:00,157.224,157.226,157.224,157.226,8000000.0
2007-02-02 05:58:00,157.223,157.223,157.197,157.216,84100001.0
2007-02-02 05:59:00,157.218,157.221,157.209,157.22,113600000.0
2007-02-02 06:00:00,157.207,157.21,157.189,157.195,140700000.0
2007-02-02 06:01:00,157.2,157.2,157.187,157.189,44900000.0
2007-02-02 06:02:00,157.194,157.204,157.194,157.201,112999998.0
2007-02-02 06:03:00,157.203,157.215,157.203,157.205,80000000.0
2007-02-02 06:04:00,157.205,157.205,157.19,157.205,52000000.0
2007-02-02 06:05:00,157.213,157.213,157.195,157.207,82899999.0
2007-02-02 06:06:00,157.196,157.198,157.182,157.187,160999998.0
2007-02-02 06:07:00,157.178,157.19,157.175,157.185,147900000.0
2007-02-02 06:08:00,157.192,157.192,157.173,157.181,63899999.0
2007-02-02 06:09:00,157.184,157.184,157.163,157.164,30700000.0
2007-02-02 06:10:00,157.165,157.174,157.165,157.166,148299999.0
2007-02-02 06:11:00,157.169,157.177,157.167,157.177,130599998.0
2007-02-02 06:12:00,157.175,157.176,157.172,157.173,41900000.0
2007-02-02 06:13:00,157.167,157.182,157.166,157.173,70400001.0
2007-02-02 06:14:00,157.185,157.185,157.18,157.18,55900000.0
2007-02-02 06:15:00,157.157,157.171,157.121,157.134,122099999.0
2007-02-02 06:16:00,157.185,157.198,157.183,157.189,112899999.0
2007-02-02 06:17:00,157.195,157.208,157.183,157.208,33600000.0
2007-02-02 06:18:00,157.198,157.209,157.198,157.202,78800000.0
2007-02-02 06:19:00,157.208,157.208,157.192,157.197,66300000.0
2007-02-02 06:20:00,157.194,157.21,157.194,157.207,45900000.0
2007-02-02 06:21:00,157.208,157.208,157.207,157.207,33500001.0
2007-02-02 06:22:00,157.2,157.21,157.198,157.208,47600000.0
2007-02-02 06:23:00,157.215,157.215,157.2,157.21,85600000.0
2007-02-02 06:24:00,157.206,157.206,157.204,157.204,14400000.0
2007-02-02 06:25:00,157.21,157.219,157.204,157.218,66700000.0
2007-02-02 06:26:00,157.22,157.22,157.22,157.22,18200000.0
2007-02-02 06:27:00,157.225,157.225,157.22,157.22,54299999.0
2007-02-02 06:28:00,157.219,157.22,157.202,157.202,81500000.0
2007-02-02 06:29:00,157.213,157.217,157.208,157.212,35999999.0
2007-02-02 06:30:00,157.212,157.214,157.2,157.214,100400002.0
2007-02-02 06:31:00,157.202,157.208,157.202,157.208,24800000.0
2007-02-02 06:32:00,157.208,157.212,157.199,157.206,91600000.0
2007-02-02 06:33:00,157.21,157.213,157.21,157.21,69200000.0
2007-02-02 06:34:00,157.212,157.226,157.212,157.226,45099998.0
2007-02-02 06:35:00,157.227,157.228,157.222,157.222,79100001.0
2007-02-02 06:36:00,157.222,157.23,157.222,157.224,57600000.0
2007-02-02 06:37:00,157.225,157.226,157.21,157.215,141400001.0
2007-02-02 06:38:00,157.219,157.222,157.216,157.222,32700001.0
2007-02-02 06:39:00,157.223,157.234,157.223,157.234,100300001.0
2007-02-02 06:40:00,157.213,157.229,157.213,157.225,202400000.0
2007-02-02 06:41:00,157.218,157.218,157.184,157.185,74000002.0
2007-02-02 06:42:00,157.17,157.17,157.151,157.162,116599998.0
2007-02-02 06:43:00,157.176,157.176,157.149,157.153,85100000.0
2007-02-02 06:44:00,157.16,157.16,157.143,157.143,53299999.0
2007-02-02 06:45:00,157.163,157.165,157.15,157.16,73600000.0
2007-02-02 06:46:00,157.169,157.169,157.155,157.159,170899997.0
2007-02-02 06:47:00,157.172,157.179,157.172,157.172,144300004.0
2007-02-02 06:48:00,157.177,157.186,157.177,157.181,90799999.0
2007-02-02 06:49:00,157.187,157.191,157.165,157.165,110899998.0
2007-02-02 06:50:00,157.172,157.181,157.17,157.181,102800000.0
2007-02-02 06:51:00,157.18,157.185,157.173,157.18,66700000.0
2007-02-02 06:52:00,157.179,157.186,157.178,157.178,73300000.0
2007-02-02 06:53:00,157.185,157.185,157.185,157.185,22400000.0
2007-02-02 06:54:00,157.187,157.195,157.185,157.185,100400002.0
2007-02-02 06:55:00,157.185,157.197,157.185,157.186,178300002.0
2007-02-02 06:56:00,157.192,157.197,157.181,157.19,80100001.0
2007-02-02 06:57:00,157.19,157.19,157.182,157.19,88899999.0
2007-02-02 06:58:00,157.19,157.197,157.188,157.192,44800000.0
2007-02-02 06:59:00,157.203,157.218,157.197,157.197,90200001.0
2007-02-02 07:00:00,157.199,157.216,157.194,157.209,140400000.0
2007-02-02 07:01:00,157.18,157.191,157.18,157.182,93000002.0
2007-02-02 07:02:00,157.193,157.194,157.167,157.167,120599997.0
2007-02-02 07:03:00,157.174,157.179,157.162,157.166,229900001.0
2007-02-02 07:04:00,157.165,157.172,157.16,157.172,113200001.0
2007-02-02 07:05:00,157.166,157.185,157.166,157.181,91400000.0
2007-02-02 07:06:00,157.179,157.18,157.172,157.178,125299998.0
2007-02-02 07:07:00,157.128,157.187,157.128,157.18,49600000.0
2007-02-02 07:08:00,157.178,157.179,157.138,157.142,64800000.0
2007-02-02 07:09:00,157.138,157.16,157.135,157.16,98699999.0
2007-02-02 07:10:00,157.155,157.166,157.151,157.155,56500000.0
2007-02-02 07:11:00,157.164,157.181,157.163,157.178,117500001.0
2007-02-02 07:12:00,157.175,157.175,157.164,157.17,95000000.0
2007-02-02 07:13:00,157.16,157.17,157.156,157.17,142299997.0
2007-02-02 07:14:00,157.163,157.176,157.158,157.175,107500000.0
2007-02-02 07:15:00,157.173,157.182,157.167,157.167,68800000.0
2007-02-02 07:16:00,157.167,157.182,157.167,157.179,72500000.0
2007-02-02 07:17:00,157.177,157.185,157.17,157.185,77499998.0
2007-02-02 07:18:00,157.176,157.177,157.174,157.177,62500000.0
2007-02-02 07:19:00,157.173,157.184,157.164,157.184,46400000.0
2007-02-02 07:20:00,157.178,157.191,157.168,157.187,137000002.0
2007-02-02 07:21:00,157.175,157.19,157.172,157.175,53699999.0
2007-02-02 07:22:00,157.18,157.196,157.18,157.192,84699999.0
2007-02-02 07:23:00,157.198,157.21,157.197,157.21,115899999.0
2007-02-02 07:24:00,157.213,157.231,157.213,157.231,84899998.0
2007-02-02 07:25:00,157.228,157.233,157.218,157.218,93600000.0
2007-02-02 07:26:00,157.221,157.23,157.214,157.214,58700001.0
2007-02-02 07:27:00,157.22,157.242,157.22,157.23,163899998.0
2007-02-02 07:28:00,157.227,157.227,157.222,157.222,100200002.0
2007-02-02 07:29:00,157.215,157.236,157.215,157.236,131099998.0
2007-02-02 07:30:00,157.237,157.245,157.233,157.245,83600000.0
2007-02-02 07:31:00,157.235,157.244,157.234,157.237,61799999.0
2007-02-02 07:32:00,157.218,157.236,157.205,157.231,136999998.0
2007-02-02 07:33:00,157.228,157.236,157.22,157.236,109599997.0
2007-02-02 07:34:00,157.24,157.24,157.204,157.209,84000000.0
2007-02-02 07:35:00,157.205,157.224,157.205,157.221,100699998.0
2007-02-02 07:36:00,157.216,157.224,157.209,157.212,177099995.0
2007-02-02 07:37:00,157.205,157.216,157.204,157.204,53900000.0
2007-02-02 07:38:00,157.211,157.221,157.211,157.221,9600000.0
2007-02-02 07:39:00,157.215,157.226,157.21,157.212,88800000.0
2007-02-02 07:40:00,157.205,157.218,157.205,157.218,74799999.0
2007-02-02 07:41:00,157.214,157.218,157.21,157.213,188900000.0
2007-02-02 07:42:00,157.209,157.234,157.209,157.226,150200003.0
2007-02-02 07:43:00,157.22,157.23,157.218,157.218,107400000.0
2007-02-02 07:44:00,157.213,157.215,157.204,157.204,68099999.0
2007-02-02 07:45:00,157.196,157.206,157.195,157.195,82399999.0
2007-02-02 07:46:00,157.193,157.198,157.181,157.196,126100001.0
2007-02-02 07:47:00,157.209,157.216,157.208,157.213,72700002.0
2007-02-02 07:48:00,157.208,157.211,157.202,157.207,55700000.0
2007-02-02 07:49:00,157.208,157.217,157.205,157.217,116899999.0
2007-02-02 07:50:00,157.222,157.222,157.209,157.222,68400000.0
2007-02-02 07:51:00,157.218,157.218,157.212,157.217,44100000.0
2007-02-02 07:52:00,157.222,157.226,157.212,157.212,100000002.0
2007-02-02 07:53:00,157.219,157.221,157.219,157.219,82699999.0
2007-02-02 07:54:00,157.209,157.216,157.209,157.216,137600000.0
2007-02-02 07:55:00,157.212,157.221,157.205,157.213,88100001.0
2007-02-02 07:56:00,157.205,157.205,157.184,157.184,39600000.0
2007-02-02 07:57:00,157.185,157.204,157.184,157.197,172399996.0
2007-02-02 07:58:00,157.202,157.203,157.177,157.177,146799999.0
2007-02-02 07:59:00,157.159,157.165,157.159,157.165,39600000.0
2007-02-02 08:00:00,157.156,157.156,157.136,157.149,74800000.0
2007-02-02 08:01:00,157.158,157.158,157.149,157.15,115500003.0
2007-02-02 08:02:00,157.148,157.175,157.147,157.171,102299998.0
2007-02-02 08:03:00,157.157,157.16,157.155,157.155,18000000.0
2007-02-02 08:04:00,157.158,157.168,157.155,157.166,126200000.0
2007-02-02 08:05:00,157.168,157.173,157.163,157.173,79099999.0
2007-02-02 08:06:00,157.177,157.177,157.162,157.174,87100000.0
2007-02-02 08:07:00,157.172,157.175,157.162,157.162,48500000.0
2007-02-02 08:08:00,157.162,157.162,157.149,157.157,75899999.0
2007-02-02 08:09:00,157.157,157.157,157.144,157.144,29100000.0
2007-02-02 08:10:00,157.16,157.16,157.155,157.16,67999999.0
2007-02-02 08:11:00,157.162,157.168,157.15,157.168,61600000.0
2007-02-02 08:12:00,157.17,157.17,157.165,157.165,141499997.0
2007-02-02 08:13:00,157.162,157.173,157.162,157.163,71800000.0
2007-02-02 08:14:00,157.16,157.166,157.157,157.161,67600000.0
2007-02-02 08:15:00,157.162,157.167,157.162,157.167,54700002.0
2007-02-02 08:16:00,157.174,157.19,157.174,157.19,58300000.0
2007-02-02 08:17:00,157.188,157.19,157.177,157.189,17300000.0
2007-02-02 08:18:00,157.182,157.193,157.182,157.189,53800000.0
2007-02-02 08:19:00,157.19,157.19,157.18,157.18,21800000.0
2007-02-02 08:20:00,157.171,157.171,157.167,157.167,32000000.0
2007-02-02 08:21:00,157.173,157.185,157.172,157.172,137899994.0
2007-02-02 08:22:00,157.173,157.192,157.173,157.192,80900000.0
2007-02-02 08:23:00,157.182,157.182,157.168,157.18,137900002.0
2007-02-02 08:24:00,157.18,157.193,157.178,157.193,130000000.0
2007-02-02 08:25:00,157.193,157.193,157.18,157.189,96699999.0
2007-02-02 08:26:00,157.193,157.193,157.184,157.185,128499999.0
2007-02-02 08:27:00,157.183,157.185,157.152,157.152,150200005.0
2007-02-02 08:28:00,157.157,157.172,157.151,157.151,146900002.0
2007-02-02 08:29:00,157.154,157.162,157.148,157.148,77599999.0
2007-02-02 08:30:00,157.148,157.154,157.139,157.139,49800000.0
2007-02-02 08:31:00,157.152,157.152,157.143,157.144,59899999.0
2007-02-02 08:32:00,157.15,157.155,157.143,157.151,107500002.0
2007-02-02 08:33:00,157.15,157.156,157.145,157.145,55200000.0
2007-02-02 08:34:00,157.131,157.131,157.102,157.13,97100000.0
2007-02-02 08:35:00,157.127,157.136,157.121,157.131,32900000.0
2007-02-02 08:36:00,157.142,157.149,157.141,157.141,201500001.0
2007-02-02 08:37:00,157.142,157.142,157.126,157.137,120599999.0
2007-02-02 08:38:00,157.133,157.133,157.116,157.128,39900000.0
2007-02-02 08:39:00,157.128,157.141,157.12,157.141,63099998.0
2007-02-02 08:40:00,157.145,157.18,157.145,157.18,139100002.0
2007-02-02 08:41:00,157.178,157.198,157.163,157.196,123900001.0
2007-02-02 08:42:00,157.201,157.209,157.187,157.202,119600001.0
2007-02-02 08:43:00,157.204,157.214,157.195,157.2,90000000.0
2007-02-02 08:44:00,157.19,157.208,157.189,157.199,128499998.0
2007-02-02 08:45:00,157.193,157.205,157.185,157.199,56400000.0
2007-02-02 08:46:00,157.193,157.208,157.183,157.183,110999999.0
2007-02-02 08:47:00,157.177,157.178,157.177,157.178,12800000.0
2007-02-02 08:48:00,157.182,157.182,157.151,157.16,202000002.0
2007-02-02 08:49:00,157.14,157.17,157.14,157.17,94300001.0
2007-02-02 08:50:00,157.17,157.181,157.159,157.181,105700001.0
2007-02-02 08:51:00,157.185,157.185,157.171,157.177,126999999.0
2007-02-02 08:52:00,157.173,157.179,157.171,157.179,147300000.0
2007-02-02 08:53:00,157.182,157.184,157.173,157.18,214200002.0
2007-02-02 08:54:00,157.186,157.205,157.186,157.205,53400000.0
2007-02-02 08:55:00,157.207,157.207,157.179,157.18,74900000.0
2007-02-02 08:56:00,157.177,157.177,157.167,157.168,143000002.0
2007-02-02 08:57:00,157.175,157.188,157.175,157.188,132300001.0
2007-02-02 08:58:00,157.193,157.199,157.187,157.191,56000000.0
2007-02-02 08:59:00,157.196,157.2,157.187,157.187,121399998.0
2007-02-02 09:00:00,157.184,157.216,157.18,157.215,121300002.0
2007-02-02 09:01:00,157.215,157.23,157.208,157.209,179900000.0
2007-02-02 09:02:00,157.211,157.223,157.199,157.199,130399996.0
2007-02-02 09:03:00,157.191,157.2,157.186,157.2,96300001.0
2007-02-02 09:04:00,157.196,157.217,157.191,157.217,53400000.0
2007-02-02 09:05:00,157.212,157.212,157.199,157.208,53600000.0
2007-02-02 09:06:00,157.217,157.221,157.203,157.216,83699998.0
2007-02-02 09:07:00,157.226,157.226,157.206,157.21,139600001.0
2007-02-02 09:08:00,157.21,157.22,157.21,157.218,59000000.0
2007-02-02 09:09:00,157.224,157.24,157.224,157.24,96800000.0
2007-02-02 09:10:00,157.22,157.24,157.22,157.24,106500001.0
2007-02-02 09:11:00,157.238,157.238,157.212,157.233,101800000.0
2007-02-02 09:12:00,157.229,157.246,157.228,157.24,116199999.0
2007-02-02 09:13:00,157.242,157.242,157.219,157.219,59900000.0
2007-02-02 09:14:00,157.202,157.214,157.19,157.19,118000000.0
2007-02-02 09:15:00,157.207,157.216,157.202,157.213,56400000.0
2007-02-02 09:16:00,157.226,157.231,157.204,157.204,74400000.0
2007-02-02 09:17:00,157.2,157.208,157.199,157.199,57600000.0
2007-02-02 09:18:00,157.216,157.238,157.216,157.238,104600001.0
2007-02-02 09:19:00,157.23,157.231,157.2,157.2,91900000.0
2007-02-02 09:20:00,157.173,157.173,157.155,157.158,79900002.0
2007-02-02 09:21:00,157.158,157.173,157.153,157.167,54800000.0
2007-02-02 09:22:00,157.163,157.18,157.163,157.18,71700000.0
2007-02-02 09:23:00,157.158,157.182,157.153,157.175,85700000.0
2007-02-02 09:24:00,157.19,157.199,157.172,157.179,70100000.0
2007-02-02 09:25:00,157.174,157.184,157.168,157.168,81700000.0
2007-02-02 09:26:00,157.17,157.184,157.164,157.164,79899998.0
2007-02-02 09:27:00,157.169,157.169,157.151,157.158,74500002.0
2007-02-02 09:28:00,157.15,157.156,157.143,157.143,121900002.0
2007-02-02 09:29:00,157.123,157.142,157.114,157.12,100700000.0
2007-02-02 09:30:00,157.103,157.121,157.095,157.104,100700000.0
2007-02-02 09:31:00,157.104,157.112,157.088,157.098,182799999.0
2007-02-02 09:32:00,157.101,157.101,157.091,157.098,64400000.0
2007-02-02 09:33:00,157.102,157.105,157.098,157.102,114999999.0
2007-02-02 09:34:00,157.093,157.095,157.09,157.091,36000000.0
2007-02-02 09:35:00,157.098,157.117,157.098,157.117,55500000.0
2007-02-02 09:36:00,157.127,157.127,157.107,157.121,58899999.0
2007-02-02 09:37:00,157.109,157.128,157.109,157.116,104200000.0
2007-02-02 09:38:00,157.118,157.125,157.116,157.116,107699999.0
2007-02-02 09:39:00,157.12,157.131,157.12,157.124,37800000.0
2007-02-02 09:40:00,157.13,157.132,157.123,157.13,59599999.0
2007-02-02 09:41:00,157.129,157.154,157.129,157.139,106900000.0
2007-02-02 09:42:00,157.142,157.16,157.14,157.16,67500000.0
2007-02-02 09:43:00,157.146,157.152,157.143,157.144,100599998.0
2007-02-02 09:44:00,157.143,157.15,157.137,157.137,90800000.0
2007-02-02 09:45:00,157.15,157.155,157.147,157.147,78300001.0
2007-02-02 09:46:00,157.155,157.174,157.155,157.169,79500003.0
2007-02-02 09:47:00,157.168,157.168,157.157,157.157,23400000.0
2007-02-02 09:48:00,157.154,157.175,157.154,157.173,134200001.0
2007-02-02 09:49:00,157.168,157.174,157.161,157.161,140699999.0
2007-02-02 09:50:00,157.165,157.175,157.165,157.17,84000001.0
2007-02-02 09:51:00,157.178,157.178,157.171,157.173,95199998.0
2007-02-02 09:52:00,157.175,157.198,157.175,157.186,46800000.0
2007-02-02 09:53:00,157.196,157.208,157.193,157.208,95800000.0
2007-02-02 09:54:00,157.202,157.213,157.202,157.213,34400000.0
2007-02-02 09:55:00,157.212,157.217,157.203,157.203,123799998.0
2007-02-02 09:56:00,157.208,157.212,157.201,157.204,104300000.0
2007-02-02 09:57:00,157.2,157.2,157.2,157.2,17500000.0
2007-02-02 09:58:00,157.181,157.185,157.18,157.185,66400000.0
2007-02-02 09:59:00,157.183,157.195,157.183,157.195,269500000.0
2007-02-02 10:00:00,157.19,157.199,157.186,157.195,71200000.0
2007-02-02 10:01:00,157.179,157.202,157.179,157.202,118899999.0
2007-02-02 10:02:00,157.193,157.193,157.177,157.193,89200000.0
2007-02-02 10:03:00,157.183,157.195,157.178,157.195,52999999.0
2007-02-02 10:04:00,157.192,157.21,157.187,157.199,106799998.0
2007-02-02 10:05:00,157.201,157.204,157.201,157.204,36000000.0
2007-02-02 10:06:00,157.207,157.207,157.193,157.193,78999998.0
2007-02-02 10:07:00,157.185,157.185,157.175,157.175,86899999.0
2007-02-02 10:08:00,157.184,157.194,157.176,157.182,122299999.0
2007-02-02 10:09:00,157.192,157.192,157.175,157.177,145000000.0
2007-02-02 10:10:00,157.191,157.212,157.191,157.205,94800000.0
2007-02-02 10:11:00,157.2,157.215,157.2,157.21,101000001.0
2007-02-02 10:12:00,157.213,157.219,157.209,157.219,70100000.0
2007-02-02 10:13:00,157.216,157.228,157.211,157.225,119399998.0
2007-02-02 10:14:00,157.223,157.225,157.212,157.22,95600000.0
2007-02-02 10:15:00,157.214,157.223,157.207,157.207,106100000.0
2007-02-02 10:16:00,157.21,157.248,157.21,157.239,171900000.0
2007-02-02 10:17:00,157.242,157.243,157.229,157.239,176399998.0
2007-02-02 10:18:00,157.245,157.258,157.245,157.246,143200002.0
2007-02-02 10:19:00,157.243,157.259,157.243,157.25,97199999.0
2007-02-02 10:20:00,157.248,157.248,157.231,157.238,192799999.0
2007-02-02 10:21:00,157.24,157.246,157.23,157.237,62800002.0
2007-02-02 10:22:00,157.237,157.242,157.228,157.24,188000002.0
2007-02-02 10:23:00,157.264,157.312,157.264,157.312,20800000.0
2007-02-02 10:24:00,157.332,157.333,157.302,157.302,64699999.0
2007-02-02 10:25:00,157.295,157.333,157.295,157.333,88499999.0
2007-02-02 10:26:00,157.35,157.387,157.343,157.385,62200000.0
2007-02-02 10:27:00,157.406,157.435,157.406,157.429,18300000.0
2007-02-02 10:28:00,157.425,157.439,157.411,157.411,99599999.0
2007-02-02 10:29:00,157.422,157.426,157.404,157.414,95100001.0
2007-02-02 10:30:00,157.41,157.41,157.384,157.39,48000000.0
2007-02-02 10:31:00,157.395,157.398,157.381,157.398,142099998.0
2007-02-02 10:32:00,157.397,157.397,157.389,157.391,83699998.0
2007-02-02 10:33:00,157.39,157.417,157.39,157.415,57300001.0
2007-02-02 10:34:00,157.4,157.418,157.388,157.418,104800001.0
2007-02-02 10:35:00,157.432,157.453,157.432,157.45,193600001.0
2007-02-02 10:36:00,157.448,157.473,157.445,157.466,146200001.0
2007-02-02 10:37:00,157.469,157.496,157.468,157.495,68399998.0
2007-02-02 10:38:00,157.521,157.542,157.521,157.528,47200000.0
2007-02-02 10:39:00,157.507,157.507,157.474,157.474,57800000.0
2007-02-02 10:40:00,157.45,157.45,157.419,157.42,46700000.0
2007-02-02 10:41:00,157.435,157.44,157.43,157.44,91100000.0
2007-02-02 10:42:00,157.412,157.412,157.39,157.39,152900000.0
2007-02-02 10:43:00,157.377,157.377,157.364,157.365,132299998.0
2007-02-02 10:44:00,157.362,157.365,157.341,157.348,91200000.0
2007-02-02 10:45:00,157.368,157.371,157.362,157.363,35600000.0
2007-02-02 10:46:00,157.358,157.364,157.35,157.361,67599999.0
2007-02-02 10:47:00,157.359,157.359,157.34,157.34,105899999.0
2007-02-02 10:48:00,157.343,157.355,157.343,157.352,43999999.0
2007-02-02 10:49:00,157.349,157.36,157.345,157.35,116100001.0
2007-02-02 10:50:00,157.349,157.352,157.339,157.342,127300001.0
2007-02-02 10:51:00,157.342,157.342,157.325,157.328,105800002.0
2007-02-02 10:52:00,157.314,157.319,157.299,157.299,63800000.0
2007-02-02 10:53:00,157.32,157.338,157.309,157.331,180900000.0
2007-02-02 10:54:00,157.35,157.366,157.345,157.364,186200001.0
2007-02-02 10:55:00,157.367,157.371,157.354,157.37,144599999.0
2007-02-02 10:56:00,157.37,157.37,157.343,157.35,73599999.0
2007-02-02 10:57:00,157.345,157.355,157.332,157.355,93199999.0
2007-02-02 10:58:00,157.345,157.345,157.333,157.333,43099999.0
2007-02-02 10:59:00,157.324,157.348,157.321,157.346,81300000.0
2007-02-02 11:00:00,157.345,157.345,157.337,157.345,184500002.0
2007-02-02 11:01:00,157.337,157.358,157.337,157.341,70899999.0
2007-02-02 11:02:00,157.337,157.353,157.337,157.353,63700001.0
2007-02-02 11:03:00,157.368,157.381,157.366,157.366,41600000.0
2007-02-02 11:04:00,157.367,157.367,157.351,157.351,83899999.0
2007-02-02 11:05:00,157.357,157.357,157.341,157.35,95999999.0
2007-02-02 11:06:00,157.342,157.351,157.327,157.351,92900001.0
2007-02-02 11:07:00,157.349,157.357,157.346,157.352,83999998.0
2007-02-02 11:08:00,157.349,157.35,157.333,157.335,45000000.0
2007-02-02 11:09:00,157.336,157.346,157.328,157.346,112499999.0
2007-02-02 11:10:00,157.339,157.343,157.327,157.343,100299999.0
2007-02-02 11:11:00,157.347,157.376,157.347,157.37,112700000.0
2007-02-02 11:12:00,157.373,157.373,157.359,157.368,60300000.0
2007-02-02 11:13:00,157.368,157.378,157.368,157.368,153699999.0
2007-02-02 11:14:00,157.361,157.375,157.361,157.366,111100004.0
2007-02-02 11:15:00,157.353,157.385,157.353,157.385,96700000.0
2007-02-02 11:16:00,157.388,157.388,157.362,157.362,79700000.0
2007-02-02 11:17:00,157.361,157.374,157.356,157.359,79600000.0
2007-02-02 11:18:00,157.351,157.37,157.351,157.366,98100000.0
2007-02-02 11:19:00,157.348,157.348,157.332,157.335,49700000.0
2007-02-02 11:20:00,157.325,157.364,157.325,157.355,132199999.0
2007-02-02 11:21:00,157.367,157.369,157.36,157.36,173200000.0
2007-02-02 11:22:00,157.372,157.392,157.372,157.375,162700004.0
2007-02-02 11:23:00,157.365,157.381,157.365,157.372,106900002.0
2007-02-02 11:24:00,157.368,157.368,157.348,157.354,40800000.0
2007-02-02 11:25:00,157.354,157.36,157.341,157.352,110400000.0
2007-02-02 11:26:00,157.344,157.368,157.343,157.358,94300002.0
2007-02-02 11:27:00,157.359,157.368,157.346,157.357,126900000.0
2007-02-02 11:28:00,157.36,157.374,157.353,157.364,45600000.0
2007-02-02 11:29:00,157.373,157.373,157.358,157.362,116099999.0
2007-02-02 11:30:00,157.371,157.38,157.364,157.37,144699997.0
2007-02-02 11:31:00,157.367,157.38,157.364,157.368,60300000.0
2007-02-02 11:32:00,157.369,157.369,157.36,157.362,111899999.0
2007-02-02 11:33:00,157.365,157.365,157.355,157.36,63500000.0
2007-02-02 11:34:00,157.363,157.363,157.345,157.355,102399998.0
2007-02-02 11:35:00,157.365,157.371,157.36,157.36,123299999.0
2007-02-02 11:36:00,157.377,157.377,157.363,157.37,76300000.0
2007-02-02 11:37:00,157.369,157.369,157.359,157.359,21600000.0
2007-02-02 11:38:00,157.352,157.358,157.34,157.355,119000002.0
2007-02-02 11:39:00,157.359,157.361,157.35,157.357,128199999.0
2007-02-02 11:40:00,157.36,157.368,157.358,157.364,47100000.0
2007-02-02 11:41:00,157.354,157.365,157.352,157.352,98499999.0
2007-02-02 11:42:00,157.352,157.361,157.351,157.351,80000000.0
2007-02-02 11:43:00,157.357,157.357,157.349,157.35,169400001.0
2007-02-02 11:44:00,157.36,157.364,157.352,157.353,43899999.0
2007-02-02 11:45:00,157.35,157.355,157.34,157.35,125700002.0
2007-02-02 11:46:00,157.343,157.37,157.343,157.37,94700000.0
2007-02-02 11:47:00,157.378,157.389,157.371,157.372,126200003.0
2007-02-02 11:48:00,157.382,157.383,157.372,157.379,96900000.0
2007-02-02 11:49:00,157.375,157.385,157.374,157.385,115099999.0
2007-02-02 11:50:00,157.381,157.444,157.381,157.444,89999999.0
2007-02-02 11:51:00,157.443,157.46,157.443,157.457,66900000.0
2007-02-02 11:52:00,157.431,157.45,157.431,157.448,54100000.0
2007-02-02 11:53:00,157.453,157.469,157.453,157.465,129400001.0
2007-02-02 11:54:00,157.466,157.466,157.446,157.457,88400001.0
2007-02-02 11:55:00,157.458,157.458,157.428,157.43,199999998.0
2007-02-02 11:56:00,157.427,157.436,157.425,157.435,64499999.0
2007-02-02 11:57:00,157.44,157.448,157.43,157.435,58099999.0
2007-02-02 11:58:00,157.444,157.454,157.436,157.439,109499999.0
2007-02-02 11:59:00,157.437,157.438,157.416,157.438,138699998.0
2007-02-02 12:00:00,157.437,157.439,157.421,157.423,69800000.0
2007-02-02 12:01:00,157.418,157.418,157.4,157.415,42900000.0
2007-02-02 12:02:00,157.407,157.407,157.395,157.397,80800000.0
2007-02-02 12:03:00,157.403,157.408,157.401,157.405,120999999.0
2007-02-02 12:04:00,157.404,157.404,157.387,157.399,51800000.0
2007-02-02 12:05:00,157.392,157.4,157.39,157.397,123900000.0
2007-02-02 12:06:00,157.404,157.417,157.404,157.417,138999997.0
2007-02-02 12:07:00,157.422,157.436,157.416,157.436,81400001.0
2007-02-02 12:08:00,157.442,157.448,157.43,157.431,72400001.0
2007-02-02 12:09:00,157.426,157.427,157.416,157.427,148399998.0
2007-02-02 12:10:00,157.437,157.438,157.425,157.429,127200000.0
2007-02-02 12:11:00,157.429,157.432,157.423,157.428,116800002.0
2007-02-02 12:12:00,157.42,157.426,157.42,157.422,50100000.0
2007-02-02 12:13:00,157.418,157.422,157.415,157.418,92799999.0
2007-02-02 12:14:00,157.419,157.422,157.4,157.402,179900002.0
2007-02-02 12:15:00,157.395,157.407,157.395,157.405,78899999.0
2007-02-02 12:16:00,157.412,157.418,157.412,157.414,57600000.0
2007-02-02 12:17:00,157.41,157.415,157.405,157.415,42400000.0
2007-02-02 12:18:00,157.406,157.406,157.391,157.394,124200002.0
2007-02-02 12:19:00,157.39,157.402,157.389,157.396,119499999.0
2007-02-02 12:20:00,157.392,157.398,157.386,157.391,112600001.0
2007-02-02 12:21:00,157.39,157.39,157.39,157.39,70199997.0
2007-02-02 12:22:00,157.386,157.405,157.386,157.395,61100000.0
2007-02-02 12:23:00,157.392,157.395,157.378,157.378,119100001.0
2007-02-02 12:24:00,157.385,157.395,157.385,157.392,105100000.0
2007-02-02 12:25:00,157.397,157.398,157.393,157.393,82400000.0
2007-02-02 12:26:00,157.395,157.404,157.387,157.404,66800000.0
2007-02-02 12:27:00,157.409,157.416,157.397,157.397,33999999.0
2007-02-02 12:28:00,157.397,157.415,157.397,157.41,36800000.0
2007-02-02 12:29:00,157.409,157.41,157.4,157.405,118400002.0
2007-02-02 12:30:00,157.401,157.401,157.381,157.394,131900001.0
2007-02-02 12:31:00,157.393,157.414,157.393,157.404,83600000.0
2007-02-02 12:32:00,157.404,157.408,157.387,157.387,114899999.0
2007-02-02 12:33:00,157.398,157.426,157.395,157.426,118500002.0
2007-02-02 12:34:00,157.422,157.422,157.385,157.398,143900001.0
2007-02-02 12:35:00,157.397,157.403,157.393,157.393,75300002.0
2007-02-02 12:36:00,157.401,157.404,157.395,157.395,76699998.0
2007-02-02 12:37:00,157.406,157.406,157.399,157.401,44400000.0
2007-02-02 12:38:00,157.403,157.426,157.403,157.424,58099999.0
2007-02-02 12:39:00,157.42,157.42,157.399,157.399,63900000.0
2007-02-02 12:40:00,157.4,157.415,157.394,157.408,111599999.0
2007-02-02 12:41:00,157.401,157.415,157.401,157.411,150500000.0
2007-02-02 12:42:00,157.414,157.437,157.414,157.421,77699999.0
2007-02-02 12:43:00,157.422,157.434,157.415,157.434,49800000.0
2007-02-02 12:44:00,157.418,157.43,157.413,157.43,84500001.0
2007-02-02 12:45:00,157.445,157.454,157.439,157.445,127300002.0
2007-02-02 12:46:00,157.453,157.461,157.438,157.446,148200002.0
2007-02-02 12:47:00,157.443,157.456,157.443,157.447,68499999.0
2007-02-02 12:48:00,157.46,157.47,157.445,157.467,100500001.0
2007-02-02 12:49:00,157.463,157.465,157.453,157.457,170899999.0
2007-02-02 12:50:00,157.453,157.453,157.433,157.445,79200000.0
2007-02-02 12:51:00,157.448,157.448,157.428,157.429,46400000.0
2007-02-02 12:52:00,157.435,157.446,157.435,157.443,38600000.0
2007-02-02 12:53:00,157.455,157.46,157.439,157.457,154100001.0
2007-02-02 12:54:00,157.435,157.45,157.435,157.441,111499999.0
2007-02-02 12:55:00,157.439,157.439,157.433,157.435,57500001.0
2007-02-02 12:56:00,157.428,157.448,157.426,157.441,153700000.0
2007-02-02 12:57:00,157.443,157.448,157.425,157.446,59500001.0
2007-02-02 12:58:00,157.46,157.477,157.448,157.477,93500001.0
2007-02-02 12:59:00,157.484,157.493,157.484,157.487,46500001.0
2007-02-02 13:00:00,157.502,157.526,157.502,157.521,66399999.0
2007-02-02 13:01:00,157.508,157.569,157.507,157.562,108000001.0
2007-02-02 13:02:00,157.564,157.564,157.546,157.548,115799999.0
2007-02-02 13:03:00,157.55,157.564,157.548,157.56,25400000.0
2007-02-02 13:04:00,157.565,157.567,157.553,157.555,24500000.0
2007-02-02 13:05:00,157.528,157.528,157.513,157.516,79899999.0
2007-02-02 13:06:00,157.517,157.529,157.515,157.522,104499999.0
2007-02-02 13:07:00,157.522,157.529,157.522,157.529,44700000.0
2007-02-02 13:08:00,157.533,157.536,157.529,157.534,85499999.0
2007-02-02 13:09:00,157.532,157.54,157.53,157.533,72299999.0
2007-02-02 13:10:00,157.523,157.526,157.512,157.519,83399999.0
2007-02-02 13:11:00,157.515,157.515,157.495,157.495,88700001.0
2007-02-02 13:12:00,157.495,157.503,157.494,157.5,59200000.0
2007-02-02 13:13:00,157.498,157.507,157.49,157.506,93400000.0
2007-02-02 13:14:00,157.491,157.498,157.486,157.498,45900000.0
2007-02-02 13:15:00,157.489,157.5,157.489,157.5,105500001.0
2007-02-02 13:16:00,157.495,157.507,157.495,157.507,59100000.0
2007-02-02 13:17:00,157.506,157.508,157.494,157.494,57199999.0
2007-02-02 13:18:00,157.485,157.494,157.472,157.494,55100000.0
2007-02-02 13:19:00,157.485,157.49,157.477,157.477,60000000.0
2007-02-02 13:20:00,157.473,157.474,157.458,157.469,153999998.0
2007-02-02 13:21:00,157.47,157.485,157.47,157.48,66600002.0
2007-02-02 13:22:00,157.476,157.484,157.471,157.48,163700001.0
2007-02-02 13:23:00,157.466,157.509,157.466,157.509,106499997.0
2007-02-02 13:24:00,157.519,157.535,157.51,157.535,77799999.0
2007-02-02 13:25:00,157.532,157.533,157.525,157.532,124500002.0
2007-02-02 13:26:00,157.538,157.58,157.538,157.575,112600001.0
2007-02-02 13:27:00,157.566,157.566,157.559,157.56,130599999.0
2007-02-02 13:28:00,157.544,157.545,157.533,157.543,102400000.0
2007-02-02 13:29:00,157.535,157.535,157.521,157.53,152999997.0
2007-02-02 13:30:00,157.53,157.543,157.525,157.543,109299998.0
2007-02-02 13:31:00,157.544,157.555,157.542,157.555,199699997.0
2007-02-02 13:32:00,157.54,157.555,157.54,157.545,95799998.0
2007-02-02 13:33:00,157.552,157.552,157.535,157.547,62100001.0
2007-02-02 13:34:00,157.555,157.577,157.555,157.577,82000001.0
2007-02-02 13:35:00,157.573,157.581,157.563,157.563,109800003.0
2007-02-02 13:36:00,157.567,157.567,157.551,157.552,45700000.0
2007-02-02 13:37:00,157.538,157.542,157.532,157.54,69499999.0
2007-02-02 13:38:00,157.537,157.537,157.529,157.537,40000000.0
2007-02-02 13:39:00,157.536,157.536,157.524,157.525,69400000.0
2007-02-02 13:40:00,157.52,157.53,157.52,157.523,115199998.0
2007-02-02 13:41:00,157.533,157.533,157.528,157.528,80599998.0
2007-02-02 13:42:00,157.526,157.541,157.526,157.541,73300002.0
2007-02-02 13:43:00,157.544,157.55,157.532,157.546,65600000.0
2007-02-02 13:44:00,157.544,157.548,157.541,157.544,111700001.0
2007-02-02 13:45:00,157.535,157.535,157.51,157.513,36500000.0
2007-02-02 13:46:00,157.509,157.532,157.509,157.532,45600000.0
2007-02-02 13:47:00,157.532,157.539,157.532,157.537,73599999.0
2007-02-02 13:48:00,157.534,157.548,157.528,157.548,119099999.0
2007-02-02 13:49:00,157.536,157.538,157.536,157.537,53600000.0
2007-02-02 13:50:00,157.532,157.549,157.532,157.535,66599999.0
2007-02-02 13:51:00,157.542,157.555,157.542,157.55,114899996.0
2007-02-02 13:52:00,157.544,157.551,157.542,157.544,100399999.0
2007-02-02 13:53:00,157.55,157.568,157.545,157.545,59900000.0
2007-02-02 13:54:00,157.541,157.552,157.537,157.537,123900000.0
2007-02-02 13:55:00,157.542,157.551,157.538,157.538,48900000.0
2007-02-02 13:56:00,157.534,157.542,157.534,157.54,52699999.0
2007-02-02 13:57:00,157.543,157.543,157.529,157.529,36500000.0
2007-02-02 13:58:00,157.533,157.543,157.526,157.54,99300001.0
2007-02-02 13:59:00,157.535,157.561,157.535,157.561,120699999.0
2007-02-02 14:00:00,157.569,157.585,157.569,157.58,179000006.0
2007-02-02 14:01:00,157.589,157.589,157.584,157.588,86000000.0
2007-02-02 14:02:00,157.577,157.589,157.577,157.589,79100000.0
2007-02-02 14:03:00,157.597,157.607,157.579,157.579,64500000.0
2007-02-02 14:04:00,157.583,157.585,157.575,157.584,85200001.0
2007-02-02 14:05:00,157.574,157.574,157.548,157.559,55099999.0
2007-02-02 14:06:00,157.555,157.56,157.546,157.557,99500001.0
2007-02-02 14:07:00,157.551,157.585,157.551,157.573,131499996.0
2007-02-02 14:08:00,157.588,157.641,157.588,157.637,126900000.0
2007-02-02 14:09:00,157.642,157.662,157.641,157.641,75900001.0
2007-02-02 14:10:00,157.638,157.643,157.63,157.632,147800004.0
2007-02-02 14:11:00,157.651,157.651,157.635,157.635,113599999.0
2007-02-02 14:12:00,157.65,157.65,157.629,157.636,89499998.0
2007-02-02 14:13:00,157.632,157.636,157.618,157.628,176100000.0
2007-02-02 14:14:00,157.626,157.637,157.62,157.629,227599996.0
2007-02-02 14:15:00,157.625,157.632,157.616,157.632,102400000.0
2007-02-02 14:16:00,157.626,157.626,157.618,157.62,72299999.0
2007-02-02 14:17:00,157.622,157.626,157.62,157.62,52900000.0
2007-02-02 14:18:00,157.617,157.629,157.617,157.619,116499998.0
2007-02-02 14:19:00,157.616,157.616,157.601,157.608,89300000.0
2007-02-02 14:20:00,157.61,157.631,157.603,157.631,79899999.0
2007-02-02 14:21:00,157.623,157.641,157.623,157.633,47100000.0
2007-02-02 14:22:00,157.644,157.66,157.644,157.647,162199997.0
2007-02-02 14:23:00,157.654,157.685,157.654,157.676,50200000.0
2007-02-02 14:24:00,157.676,157.676,157.653,157.664,63099999.0
2007-02-02 14:25:00,157.644,157.644,157.641,157.641,31600000.0
2007-02-02 14:26:00,157.633,157.633,157.619,157.623,54900000.0
2007-02-02 14:27:00,157.634,157.634,157.612,157.633,104000001.0
2007-02-02 14:28:00,157.635,157.635,157.624,157.63,71999999.0
2007-02-02 14:29:00,157.625,157.63,157.616,157.627,42400000.0
2007-02-02 14:30:00,157.636,157.659,157.633,157.633,47499999.0
2007-02-02 14:31:00,157.635,157.648,157.63,157.641,87600000.0
2007-02-02 14:32:00,157.633,157.645,157.626,157.64,115300002.0
2007-02-02 14:33:00,157.645,157.652,157.64,157.64,112700001.0
2007-02-02 14:34:00,157.642,157.645,157.635,157.639,69600001.0
2007-02-02 14:35:00,157.638,157.645,157.628,157.64,213899998.0
2007-02-02 14:36:00,157.636,157.636,157.619,157.62,89200002.0
2007-02-02 14:37:00,157.632,157.676,157.632,157.676,113200001.0
2007-02-02 14:38:00,157.679,157.686,157.675,157.675,166199999.0
2007-02-02 14:39:00,157.678,157.693,157.678,157.689,75000000.0
2007-02-02 14:40:00,157.692,157.692,157.672,157.672,64600000.0
2007-02-02 14:41:00,157.669,157.677,157.666,157.666,142700000.0
2007-02-02 14:42:00,157.656,157.66,157.648,157.651,99800002.0
2007-02-02 14:43:00,157.655,157.672,157.645,157.645,102799998.0
2007-02-02 14:44:00,157.658,157.658,157.639,157.654,70299999.0
2007-02-02 14:45:00,157.652,157.655,157.641,157.65,87099998.0
2007-02-02 14:46:00,157.65,157.65,157.633,157.633,90600001.0
2007-02-02 14:47:00,157.634,157.637,157.618,157.623,128400001.0
2007-02-02 14:48:00,157.626,157.626,157.603,157.617,141399998.0
2007-02-02 14:49:00,157.609,157.611,157.559,157.559,220000006.0
2007-02-02 14:50:00,157.552,157.554,157.536,157.554,91899998.0
2007-02-02 14:51:00,157.538,157.538,157.512,157.525,79300003.0
2007-02-02 14:52:00,157.528,157.557,157.528,157.55,101099999.0
2007-02-02 14:53:00,157.551,157.568,157.551,157.556,66600001.0
2007-02-02 14:54:00,157.566,157.571,157.553,157.564,96699998.0
2007-02-02 14:55:00,157.562,157.575,157.54,157.54,97000002.0
2007-02-02 14:56:00,157.536,157.538,157.526,157.538,162299998.0
2007-02-02 14:57:00,157.537,157.537,157.481,157.481,69499999.0
2007-02-02 14:58:00,157.48,157.492,157.476,157.485,73600000.0
2007-02-02 14:59:00,157.488,157.49,157.473,157.473,37300000.0
2007-02-02 15:00:00,157.495,157.508,157.493,157.493,134700000.0
2007-02-02 15:01:00,157.487,157.487,157.478,157.478,14400000.0
2007-02-02 15:02:00,157.468,157.484,157.467,157.484,71700000.0
2007-02-02 15:03:00,157.486,157.487,157.478,157.484,107600001.0
2007-02-02 15:04:00,157.485,157.5,157.478,157.5,78300000.0
2007-02-02 15:05:00,157.504,157.524,157.504,157.522,67899999.0
2007-02-02 15:06:00,157.523,157.523,157.503,157.509,48800000.0
2007-02-02 15:07:00,157.51,157.51,157.49,157.49,73900002.0
2007-02-02 15:08:00,157.497,157.497,157.493,157.494,81500000.0
2007-02-02 15:09:00,157.489,157.498,157.489,157.494,137000003.0
2007-02-02 15:10:00,157.49,157.51,157.49,157.51,80000002.0
2007-02-02 15:11:00,157.507,157.52,157.498,157.498,23300000.0
2007-02-02 15:12:00,157.497,157.515,157.497,157.508,116100000.0
2007-02-02 15:13:00,157.506,157.51,157.493,157.51,86400000.0
2007-02-02 15:14:00,157.526,157.635,157.526,157.612,98000000.0
2007-02-02 15:15:00,157.617,157.62,157.605,157.617,117399999.0
2007-02-02 15:16:00,157.608,157.608,157.568,157.568,144500001.0
2007-02-02 15:17:00,157.556,157.559,157.537,157.541,89899999.0
2007-02-02 15:18:00,157.525,157.564,157.522,157.564,64399999.0
2007-02-02 15:19:00,157.58,157.61,157.58,157.61,60800000.0
2007-02-02 15:20:00,157.599,157.599,157.539,157.553,89100001.0
2007-02-02 15:21:00,157.554,157.561,157.535,157.535,35700000.0
2007-02-02 15:22:00,157.522,157.535,157.52,157.533,106000000.0
2007-02-02 15:23:00,157.546,157.586,157.544,157.577,118900000.0
2007-02-02 15:24:00,157.583,157.601,157.577,157.601,28200000.0
2007-02-02 15:25:00,157.605,157.65,157.605,157.65,28600000.0
2007-02-02 15:26:00,157.64,157.64,157.534,157.552,84799999.0
2007-02-02 15:27:00,157.558,157.588,157.543,157.586,121600000.0
2007-02-02 15:28:00,157.621,157.655,157.602,157.655,84000001.0
2007-02-02 15:29:00,157.66,157.714,157.64,157.675,72800000.0
2007-02-02 15:30:00,157.693,157.706,157.567,157.649,79499999.0
2007-02-02 15:31:00,157.664,157.688,157.644,157.681,83800002.0
2007-02-02 15:32:00,157.667,157.667,157.646,157.65,96600000.0
2007-02-02 15:33:00,157.617,157.619,157.575,157.583,80600000.0
2007-02-02 15:34:00,157.555,157.569,157.526,157.538,119900000.0
2007-02-02 15:35:00,157.518,157.528,157.5,157.52,163100003.0
2007-02-02 15:36:00,157.547,157.608,157.547,157.597,122199999.0
2007-02-02 15:37:00,157.626,157.644,157.613,157.62,101699999.0
2007-02-02 15:38:00,157.582,157.582,157.54,157.54,54299999.0
2007-02-02 15:39:00,157.538,157.552,157.53,157.551,153099999.0
2007-02-02 15:40:00,157.555,157.593,157.555,157.591,67500001.0
2007-02-02 15:41:00,157.58,157.598,157.569,157.598,56200000.0
2007-02-02 15:42:00,157.625,157.687,157.625,157.643,89200002.0
2007-02-02 15:43:00,157.609,157.646,157.608,157.646,70600001.0
2007-02-02 15:44:00,157.64,157.681,157.634,157.675,81700000.0
2007-02-02 15:45:00,157.666,157.698,157.66,157.698,76700000.0
2007-02-02 15:46:00,157.692,157.727,157.674,157.719,168299998.0
2007-02-02 15:47:00,157.727,157.731,157.698,157.731,69599999.0
2007-02-02 15:48:00,157.742,157.742,157.729,157.739,75600000.0
2007-02-02 15:49:00,157.72,157.72,157.667,157.667,72800000.0
2007-02-02 15:50:00,157.688,157.743,157.688,157.739,121200002.0
2007-02-02 15:51:00,157.727,157.727,157.698,157.699,41500000.0
2007-02-02 15:52:00,157.706,157.708,157.679,157.679,67799998.0
2007-02-02 15:53:00,157.688,157.694,157.677,157.681,61499999.0
2007-02-02 15:54:00,157.682,157.699,157.677,157.69,99900002.0
2007-02-02 15:55:00,157.687,157.705,157.685,157.7,96700000.0
2007-02-02 15:56:00,157.714,157.73,157.712,157.73,53800000.0
2007-02-02 15:57:00,157.73,157.731,157.715,157.725,76199999.0
2007-02-02 15:58:00,157.713,157.713,157.676,157.686,59100000.0
2007-02-02 15:59:00,157.674,157.674,157.674,157.674,20000000.0
2007-02-02 16:00:00,157.656,157.657,157.63,157.63,156900003.0
2007-02-02 16:01:00,157.625,157.677,157.604,157.677,67200000.0
2007-02-02 16:02:00,157.688,157.712,157.664,157.681,144600000.0
2007-02-02 16:03:00,157.678,157.701,157.653,157.701,147399998.0
2007-02-02 16:04:00,157.693,157.706,157.688,157.698,129599997.0
2007-02-02 16:05:00,157.682,157.691,157.662,157.662,80500000.0
2007-02-02 16:06:00,157.65,157.661,157.648,157.649,49000000.0
2007-02-02 16:07:00,157.628,157.642,157.617,157.634,150099999.0
2007-02-02 16:08:00,157.645,157.695,157.63,157.695,183800000.0
2007-02-02 16:09:00,157.683,157.683,157.65,157.658,74000000.0
2007-02-02 16:10:00,157.648,157.663,157.63,157.642,69800000.0
2007-02-02 16:11:00,157.638,157.651,157.633,157.644,93099998.0
2007-02-02 16:12:00,157.636,157.65,157.636,157.636,101599999.0
2007-02-02 16:13:00,157.663,157.687,157.663,157.681,58400000.0
2007-02-02 16:14:00,157.674,157.674,157.648,157.657,84100000.0
2007-02-02 16:15:00,157.632,157.632,157.557,157.561,40700001.0
2007-02-02 16:16:00,157.555,157.559,157.54,157.541,122000001.0
2007-02-02 16:17:00,157.556,157.566,157.545,157.545,258300002.0
2007-02-02 16:18:00,157.548,157.552,157.529,157.547,121700001.0
2007-02-02 16:19:00,157.562,157.568,157.537,157.55,268500005.0
2007-02-02 16:20:00,157.567,157.585,157.549,157.585,72699999.0
2007-02-02 16:21:00,157.583,157.604,157.575,157.586,105799998.0
2007-02-02 16:22:00,157.558,157.559,157.49,157.49,234200000.0
2007-02-02 16:23:00,157.464,157.471,157.424,157.424,106000000.0
2007-02-02 16:24:00,157.408,157.422,157.395,157.414,131900000.0
2007-02-02 16:25:00,157.428,157.469,157.422,157.469,35999999.0
2007-02-02 16:26:00,157.49,157.49,157.456,157.478,80800000.0
2007-02-02 16:27:00,157.475,157.475,157.458,157.467,84800000.0
2007-02-02 16:28:00,157.483,157.483,157.41,157.41,89099998.0
2007-02-02 16:29:00,157.409,157.409,157.368,157.383,61000000.0
2007-02-02 16:30:00,157.375,157.382,157.359,157.372,50400000.0
2007-02-02 16:31:00,157.354,157.383,157.35,157.383,185299998.0
2007-02-02 16:32:00,157.389,157.438,157.387,157.427,90400000.0
2007-02-02 16:33:00,157.435,157.449,157.423,157.449,62500000.0
2007-02-02 16:34:00,157.456,157.467,157.436,157.436,187000003.0
2007-02-02 16:35:00,157.453,157.453,157.436,157.436,36000000.0
2007-02-02 16:36:00,157.422,157.43,157.414,157.427,37900000.0
2007-02-02 16:37:00,157.421,157.428,157.412,157.412,98700000.0
2007-02-02 16:38:00,157.413,157.418,157.407,157.409,98199999.0
2007-02-02 16:39:00,157.397,157.397,157.373,157.373,91699999.0
2007-02-02 16:40:00,157.364,157.385,157.364,157.385,83900000.0
2007-02-02 16:41:00,157.375,157.375,157.353,157.365,177899997.0
2007-02-02 16:42:00,157.371,157.379,157.36,157.364,86800001.0
2007-02-02 16:43:00,157.377,157.384,157.368,157.371,79899999.0
2007-02-02 16:44:00,157.367,157.396,157.367,157.396,121800002.0
2007-02-02 16:45:00,157.401,157.401,157.367,157.367,68599999.0
2007-02-02 16:46:00,157.364,157.378,157.361,157.361,48900000.0
2007-02-02 16:47:00,157.355,157.355,157.34,157.353,69699999.0
2007-02-02 16:48:00,157.346,157.351,157.335,157.349,128300002.0
2007-02-02 16:49:00,157.36,157.404,157.36,157.395,155499998.0
2007-02-02 16:50:00,157.405,157.408,157.403,157.403,80299998.0
2007-02-02 16:51:00,157.405,157.427,157.405,157.411,113100001.0
2007-02-02 16:52:00,157.411,157.411,157.391,157.391,94300000.0
2007-02-02 16:53:00,157.397,157.398,157.388,157.396,87699998.0
2007-02-02 16:54:00,157.395,157.408,157.395,157.401,57500000.0
2007-02-02 16:55:00,157.4,157.418,157.398,157.404,108199998.0
2007-02-02 16:56:00,157.398,157.407,157.39,157.4,182100001.0
2007-02-02 16:57:00,157.387,157.387,157.356,157.36,90099999.0
2007-02-02 16:58:00,157.362,157.38,157.354,157.38,114400002.0
2007-02-02 16:59:00,157.403,157.421,157.377,157.377,48400000.0
2007-02-02 17:00:00,157.377,157.391,157.363,157.391,100000001.0
2007-02-02 17:01:00,157.377,157.377,157.349,157.357,51100000.0
2007-02-02 17:02:00,157.338,157.338,157.301,157.301,166800003.0
2007-02-02 17:03:00,157.286,157.331,157.286,157.326,120600003.0
2007-02-02 17:04:00,157.328,157.349,157.328,157.33,82900000.0
2007-02-02 17:05:00,157.313,157.324,157.301,157.32,51200000.0
2007-02-02 17:06:00,157.325,157.336,157.314,157.325,44600000.0
2007-02-02 17:07:00,157.342,157.353,157.342,157.344,72799999.0
2007-02-02 17:08:00,157.344,157.383,157.344,157.38,138699999.0
2007-02-02 17:09:00,157.368,157.368,157.345,157.358,63200000.0
2007-02-02 17:10:00,157.363,157.363,157.307,157.313,85699999.0
2007-02-02 17:11:00,157.315,157.315,157.298,157.313,124999998.0
2007-02-02 17:12:00,157.293,157.293,157.265,157.265,59200000.0
2007-02-02 17:13:00,157.238,157.249,157.229,157.24,126000000.0
2007-02-02 17:14:00,157.238,157.238,157.219,157.219,64100000.0
2007-02-02 17:15:00,157.2,157.2,157.14,157.14,39500000.0
2007-02-02 17:16:00,157.107,157.133,157.103,157.133,95399999.0
2007-02-02 17:17:00,157.139,157.144,157.111,157.131,131600000.0
2007-02-02 17:18:00,157.133,157.144,157.116,157.144,132699999.0
2007-02-02 17:19:00,157.153,157.155,157.145,157.15,102000000.0
2007-02-02 17:20:00,157.152,157.152,157.123,157.123,158199999.0
2007-02-02 17:21:00,157.126,157.133,157.121,157.131,87500001.0
2007-02-02 17:22:00,157.127,157.139,157.097,157.097,41400000.0
2007-02-02 17:23:00,157.069,157.083,157.059,157.059,42500000.0
2007-02-02 17:24:00,157.044,157.044,157.009,157.015,112000002.0
2007-02-02 17:25:00,156.999,157.01,156.981,156.984,129800000.0
2007-02-02 17:26:00,156.999,157.025,156.999,157.015,76100001.0
2007-02-02 17:27:00,157.003,157.03,157.003,157.025,89299998.0
2007-02-02 17:28:00,157.04,157.04,157.024,157.034,117300001.0
2007-02-02 17:29:00,157.038,157.051,157.031,157.045,76699999.0
2007-02-02 17:30:00,157.053,157.06,157.041,157.041,53500000.0
2007-02-02 17:31:00,157.047,157.061,157.042,157.059,33600000.0
2007-02-02 17:32:00,157.055,157.083,157.037,157.083,92300001.0
2007-02-02 17:33:00,157.086,157.096,157.076,157.077,96400001.0
2007-02-02 17:34:00,157.084,157.096,157.077,157.096,121799999.0
2007-02-02 17:35:00,157.11,157.117,157.092,157.112,62400000.0
2007-02-02 17:36:00,157.127,157.135,157.123,157.123,30100000.0
2007-02-02 17:37:00,157.116,157.121,157.107,157.107,150299997.0
2007-02-02 17:38:00,157.114,157.126,157.114,157.126,18000000.0
2007-02-02 17:39:00,157.124,157.162,157.124,157.162,80199999.0
2007-02-02 17:40:00,157.17,157.17,157.147,157.147,50700000.0
2007-02-02 17:41:00,157.143,157.155,157.14,157.145,126499999.0
2007-02-02 17:42:00,157.147,157.169,157.144,157.169,61800000.0
2007-02-02 17:43:00,157.171,157.179,157.165,157.171,115800002.0
2007-02-02 17:44:00,157.177,157.177,157.166,157.169,95399998.0
2007-02-02 17:45:00,157.158,157.167,157.152,157.161,40800000.0
2007-02-02 17:46:00,157.151,157.16,157.147,157.158,39600000.0
2007-02-02 17:47:00,157.161,157.161,157.139,157.148,106200000.0
2007-02-02 17:48:00,157.155,157.164,157.154,157.161,112600004.0
2007-02-02 17:49:00,157.16,157.16,157.139,157.148,43200000.0
2007-02-02 17:50:00,157.157,157.162,157.152,157.152,73500000.0
2007-02-02 17:51:00,157.15,157.155,157.139,157.155,133499996.0
2007-02-02 17:52:00,157.147,157.15,157.129,157.15,126999997.0
2007-02-02 17:53:00,157.143,157.156,157.143,157.156,93600002.0
2007-02-02 17:54:00,157.139,157.144,157.106,157.12,46200000.0
2007-02-02 17:55:00,157.125,157.129,157.121,157.125,83399999.0
2007-02-02 17:56:00,157.129,157.134,157.126,157.129,111500001.0
2007-02-02 17:57:00,157.127,157.127,157.117,157.117,40800000.0
2007-02-02 17:58:00,157.108,157.122,157.105,157.122,92999998.0
2007-02-02 17:59:00,157.134,157.159,157.134,157.15,78400000.0
2007-02-02 18:00:00,157.146,157.156,157.138,157.156,141700001.0
2007-02-02 18:01:00,157.161,157.174,157.156,157.156,1481499996.0
2007-02-02 18:02:00,156.78,156.79,156.78,156.78,1369599994.0
2007-02-02 18:03:00,156.79,156.8,156.78,156.8,1369599994.0
2007-02-02 18:04:00,157.221,157.23,157.213,157.226,1369599994.0
2007-02-02 18:05:00,157.23,157.241,157.22,157.235,1483099997.0
2007-02-02 18:06:00,157.23,157.23,157.191,157.197,1038300007.0
2007-02-02 18:07:00,157.192,157.2,157.18,157.195,1592099995.0
2007-02-02 18:08:00,157.195,157.197,157.185,157.193,1657199995.0
2007-02-02 18:09:00,157.194,157.198,157.177,157.177,1443599991.0
2007-02-02 18:10:00,157.178,157.191,157.169,157.175,1009199996.0
2007-02-02 18:11:00,157.18,157.183,157.165,157.178,681999998.0
2007-02-02 18:12:00,157.182,157.202,157.182,157.19,832100001.0
2007-02-02 18:13:00,157.203,157.22,157.164,157.178,1371100002.0
2007-02-02 18:14:00,157.16,157.16,157.122,157.135,1316899999.0
2007-02-02 18:15:00,157.131,157.131,157.086,157.102,1575399997.0
2007-02-02 18:16:00,157.093,157.115,157.091,157.093,1374299998.0
2007-02-02 18:17:00,157.098,157.112,157.095,157.112,666999996.0
2007-02-02 18:18:00,157.118,157.128,157.118,157.126,652399996.0
2007-02-02 18:19:00,157.121,157.121,157.096,157.096,627200001.0
2007-02-02 18:20:00,157.101,157.117,157.096,157.097,1412299999.0
2007-02-02 18:21:00,157.098,157.108,157.09,157.099,1230299997.0
2007-02-02 18:22:00,157.097,157.097,157.077,157.08,1015800005.0
2007-02-02 18:23:00,157.071,157.087,157.069,157.069,1306699998.0
2007-02-02 18:24:00,157.065,157.088,157.065,157.082,1061399997.0
2007-02-02 18:25:00,157.082,157.095,157.075,157.075,1338199994.0
2007-02-02 18:26:00,157.075,157.075,157.032,157.032,828599991.0
2007-02-02 18:27:00,157.023,157.041,157.017,157.017,501299999.0
2007-02-02 18:28:00,157.025,157.038,157.012,157.03,786699994.0
2007-02-02 18:29:00,157.03,157.042,157.02,157.042,801000009.0
2007-02-02 18:30:00,157.049,157.053,157.037,157.049,395099995.0
2007-02-02 18:31:00,157.049,157.054,157.037,157.042,779200000.0
2007-02-02 18:32:00,157.047,157.057,157.032,157.052,1408300002.0
2007-02-02 18:33:00,157.065,157.084,157.065,157.076,1515299991.0
2007-02-02 18:34:00,157.08,157.099,157.079,157.085,1177200001.0
2007-02-02 18:35:00,157.089,157.094,157.075,157.083,1060999999.0
2007-02-02 18:36:00,157.077,157.08,157.065,157.068,723099993.0
2007-02-02 18:37:00,157.069,157.075,157.063,157.072,550400002.0
2007-02-02 18:38:00,157.065,157.067,157.055,157.065,351599995.0
2007-02-02 18:39:00,157.067,157.076,157.059,157.063,324499998.0
2007-02-02 18:40:00,157.061,157.074,157.058,157.065,1070000001.0
2007-02-02 18:41:00,157.07,157.07,157.048,157.048,320500002.0
2007-02-02 18:42:00,157.041,157.041,157.013,157.02,686499996.0
2007-02-02 18:43:00,157.015,157.015,156.988,157.0,271500003.0
2007-02-02 18:44:00,156.988,156.988,156.928,156.947,389099998.0
2007-02-02 18:45:00,156.939,156.953,156.928,156.928,243399999.0
2007-02-02 18:46:00,156.92,156.93,156.914,156.918,566599998.0
2007-02-02 18:47:00,156.911,156.915,156.901,156.915,142300001.0
2007-02-02 18:48:00,156.906,156.909,156.891,156.903,569100004.0
2007-02-02 18:49:00,156.902,156.91,156.887,156.907,509100001.0
2007-02-02 18:50:00,156.906,156.912,156.888,156.893,818500006.0
2007-02-02 18:51:00,156.882,156.882,156.848,156.866,471500004.0
2007-02-02 18:52:00,156.863,156.876,156.838,156.861,659400006.0
2007-02-02 18:53:00,156.864,156.88,156.859,156.863,1233800006.0
2007-02-02 18:54:00,156.867,156.885,156.865,156.872,954200002.0
2007-02-02 18:55:00,156.865,156.884,156.865,156.873,964099998.0
2007-02-02 18:56:00,156.872,156.875,156.851,156.873,465599995.0
2007-02-02 18:57:00,156.871,156.88,156.855,156.86,580999997.0
2007-02-02 18:58:00,156.856,156.862,156.841,156.845,536499994.0
2007-02-02 18:59:00,156.842,156.856,156.835,156.842,670899998.0
2007-02-02 19:00:00,156.834,156.845,156.825,156.825,317100001.0
2007-02-02 19:01:00,156.816,156.816,156.786,156.795,248799996.0
2007-02-02 19:02:00,156.794,156.795,156.775,156.779,368200002.0
2007-02-02 19:03:00,156.773,156.798,156.773,156.796,747000000.0
2007-02-02 19:04:00,156.798,156.801,156.783,156.799,517600000.0
2007-02-02 19:05:00,156.809,156.82,156.791,156.807,643000005.0
2007-02-02 19:06:00,156.814,156.854,156.814,156.854,974299997.0
2007-02-02 19:07:00,156.85,156.861,156.844,156.853,906199992.0
2007-02-02 19:08:00,156.864,156.899,156.851,156.899,791900000.0
2007-02-02 19:09:00,156.902,156.905,156.874,156.879,611199995.0
2007-02-02 19:10:00,156.893,156.893,156.876,156.88,145300000.0
2007-02-02 19:11:00,156.88,156.89,156.872,156.875,372399995.0
2007-02-02 19:12:00,156.882,156.896,156.882,156.886,345000001.0
2007-02-02 19:13:00,156.885,156.892,156.877,156.892,63499999.0
2007-02-02 19:14:00,156.893,156.908,156.893,156.907,321199998.0
2007-02-02 19:15:00,156.905,156.921,156.899,156.921,1039999998.0
2007-02-02 19:16:00,156.923,156.925,156.913,156.925,331199998.0
2007-02-02 19:17:00,156.922,156.938,156.922,156.927,413199998.0
2007-02-02 19:18:00,156.928,156.934,156.922,156.93,270799997.0
2007-02-02 19:19:00,156.935,156.973,156.935,156.973,472599999.0
2007-02-02 19:20:00,156.981,156.981,156.96,156.973,316799997.0
2007-02-02 19:21:00,156.984,157.006,156.984,157.006,387100002.0
2007-02-02 19:22:00,156.996,156.996,156.982,156.99,67700001.0
2007-02-02 19:23:00,157.004,157.006,156.988,156.998,1299999997.0
2007-02-02 19:24:00,156.991,157.005,156.985,156.99,583800001.0
2007-02-02 19:25:00,156.979,156.994,156.976,156.985,493699996.0
2007-02-02 19:26:00,156.982,156.995,156.975,156.975,963200005.0
2007-02-02 19:27:00,156.972,156.98,156.956,156.959,746899998.0
2007-02-02 19:28:00,156.954,156.959,156.939,156.939,559699994.0
2007-02-02 19:29:00,156.949,156.956,156.944,156.946,406100005.0
2007-02-02 19:30:00,156.95,156.963,156.941,156.942,668400002.0
2007-02-02 19:31:00,156.94,156.957,156.939,156.945,991999996.0
2007-02-02 19:32:00,156.942,156.956,156.937,156.95,714900005.0
2007-02-02 19:33:00,156.943,156.964,156.927,156.939,498100001.0
2007-02-02 19:34:00,156.955,156.955,156.945,156.95,778299999.0
2007-02-02 19:35:00,156.95,156.955,156.945,156.947,796000002.0
2007-02-02 19:36:00,156.954,156.954,156.94,156.945,532099998.0
2007-02-02 19:37:00,156.936,156.948,156.936,156.94,133099999.0
2007-02-02 19:38:00,156.933,156.938,156.922,156.923,672999995.0
2007-02-02 19:39:00,156.915,156.93,156.892,156.897,700999992.0
2007-02-02 19:40:00,156.9,156.902,156.881,156.9,462399998.0
2007-02-02 19:41:00,156.892,156.892,156.87,156.87,773999999.0
2007-02-02 19:42:00,156.869,156.885,156.863,156.868,593600002.0
2007-02-02 19:43:00,156.879,156.879,156.85,156.867,98699999.0
2007-02-02 19:44:00,156.865,156.881,156.865,156.87,515699992.0
2007-02-02 19:45:00,156.865,156.865,156.817,156.817,209700002.0
2007-02-02 19:46:00,156.814,156.829,156.814,156.814,393500000.0
2007-02-02 19:47:00,156.814,156.827,156.814,156.827,145700000.0
2007-02-02 19:48:00,156.83,156.834,156.809,156.821,755899994.0
2007-02-02 19:49:00,156.832,156.847,156.832,156.84,360100001.0
2007-02-02 19:50:00,156.843,156.863,156.841,156.861,394500001.0
2007-02-02 19:51:00,156.866,156.87,156.859,156.863,362800000.0
2007-02-02 19:52:00,156.87,156.875,156.865,156.865,618299996.0
2007-02-02 19:53:00,156.867,156.867,156.853,156.861,513500001.0
2007-02-02 19:54:00,156.855,156.873,156.855,156.864,387300000.0
2007-02-02 19:55:00,156.865,156.865,156.86,156.86,257800002.0
2007-02-02 19:56:00,156.858,156.883,156.841,156.874,441900004.0
2007-02-02 19:57:00,156.873,156.89,156.865,156.877,812900000.0
2007-02-02 19:58:00,156.885,156.9,156.879,156.887,401599996.0
2007-02-02 19:59:00,156.893,156.908,156.891,156.906,489199996.0
2007-02-02 20:00:00,156.916,156.918,156.906,156.91,147399999.0
2007-02-02 20:01:00,156.909,156.927,156.906,156.912,313799998.0
2007-02-02 20:02:00,156.907,156.909,156.892,156.907,366999997.0
2007-02-02 20:03:00,156.92,156.92,156.886,156.891,275699998.0
2007-02-02 20:04:00,156.892,156.902,156.889,156.895,395699998.0
2007-02-02 20:05:00,156.894,156.901,156.865,156.872,433399999.0
2007-02-02 20:06:00,156.87,156.87,156.855,156.857,782300002.0
2007-02-02 20:07:00,156.85,156.862,156.85,156.853,345399996.0
2007-02-02 20:08:00,156.847,156.852,156.836,156.848,684699998.0
2007-02-02 20:09:00,156.856,156.888,156.856,156.888,507999997.0
2007-02-02 20:10:00,156.891,156.904,156.882,156.89,362799995.0
2007-02-02 20:11:00,156.901,156.919,156.898,156.914,680400005.0
2007-02-02 20:12:00,156.909,156.914,156.897,156.901,886199998.0
2007-02-02 20:13:00,156.898,156.898,156.883,156.895,332900000.0
2007-02-02 20:14:00,156.894,156.91,156.892,156.906,429800002.0
2007-02-02 20:15:00,156.91,156.91,156.86,156.86,637200003.0
2007-02-02 20:16:00,156.853,156.872,156.847,156.863,453300001.0
2007-02-02 20:17:00,156.862,156.865,156.854,156.856,258600000.0
2007-02-02 20:18:00,156.851,156.86,156.844,156.859,162400001.0
2007-02-02 20:19:00,156.859,156.865,156.851,156.854,457600001.0
2007-02-02 20:20:00,156.855,156.861,156.843,156.85,171100001.0
2007-02-02 20:21:00,156.85,156.857,156.839,156.85,395799999.0
2007-02-02 20:22:00,156.845,156.871,156.845,156.866,412200001.0
2007-02-02 20:23:00,156.87,156.873,156.857,156.864,527600003.0
2007-02-02 20:24:00,156.869,156.874,156.856,156.86,350900003.0
2007-02-02 20:25:00,156.863,156.879,156.851,156.867,546999995.0
2007-02-02 20:26:00,156.871,156.879,156.862,156.87,403000006.0
2007-02-02 20:27:00,156.87,156.877,156.864,156.877,687000002.0
2007-02-02 20:28:00,156.868,156.87,156.857,156.868,934299998.0
2007-02-02 20:29:00,156.869,156.88,156.863,156.87,1262899991.0
2007-02-02 20:30:00,156.872,156.884,156.865,156.879,1825499995.0
2007-02-02 20:31:00,156.877,156.881,156.862,156.878,1348400000.0
2007-02-02 20:32:00,156.88,156.886,156.868,156.88,1257800006.0
2007-02-02 20:33:00,156.875,156.876,156.859,156.874,572700000.0
2007-02-02 20:34:00,156.872,156.882,156.87,156.875,336499999.0
2007-02-02 20:35:00,156.875,156.875,156.857,156.868,327999999.0
2007-02-02 20:36:00,156.868,156.871,156.856,156.869,559300002.0
2007-02-02 20:37:00,156.868,156.87,156.858,156.861,480899999.0
2007-02-02 20:38:00,156.868,156.88,156.864,156.864,716600005.0
2007-02-02 20:39:00,156.86,156.865,156.853,156.86,895400004.0
2007-02-02 20:40:00,156.855,156.865,156.853,156.86,930500002.0
2007-02-02 20:41:00,156.855,156.875,156.855,156.864,460999999.0
2007-02-02 20:42:00,156.866,156.877,156.86,156.867,255100001.0
2007-02-02 20:43:00,156.869,156.879,156.863,156.873,478199998.0
2007-02-02 20:44:00,156.875,156.892,156.871,156.887,620700000.0
2007-02-02 20:45:00,156.891,156.891,156.87,156.873,755700002.0
2007-02-02 20:46:00,156.879,156.882,156.864,156.879,637799999.0
2007-02-02 20:47:00,156.868,156.893,156.863,156.865,936600003.0
2007-02-02 20:48:00,156.87,156.884,156.865,156.868,452499997.0
2007-02-02 20:49:00,156.868,156.872,156.854,156.864,372799998.0
2007-02-02 20:50:00,156.864,156.882,156.864,156.874,1306100002.0
2007-02-02 20:51:00,156.874,156.883,156.863,156.879,670199998.0
2007-02-02 20:52:00,156.882,156.89,156.88,156.888,263400000.0
2007-02-02 20:53:00,156.89,156.902,156.879,156.896,1033699995.0
2007-02-02 20:54:00,156.888,156.889,156.876,156.885,291499996.0
2007-02-02 20:55:00,156.85,156.889,156.835,156.88,695200000.0
2007-02-02 20:56:00,156.872,156.882,156.848,156.848,774900000.0
2007-02-02 20:57:00,156.847,156.866,156.843,156.843,843300001.0
2007-02-02 20:58:00,156.847,156.859,156.841,156.843,1235000001.0
2007-02-02 20:59:00,156.842,156.861,156.84,156.843,1489999996.0
2007-02-02 21:00:00,156.84,156.845,156.832,156.84,1219600000.0
2007-02-02 21:01:00,156.845,156.845,156.83,156.838,765099998.0
2007-02-02 21:02:00,156.832,156.847,156.832,156.835,564900007.0
2007-02-02 21:03:00,156.835,156.854,156.83,156.832,926800005.0
2007-02-02 21:04:00,156.83,156.836,156.822,156.836,576599997.0
2007-02-02 21:05:00,156.84,156.845,156.832,156.845,606100002.0
2007-02-02 21:06:00,156.845,156.857,156.838,156.854,671499998.0
2007-02-02 21:07:00,156.864,156.881,156.858,156.87,505800000.0
2007-02-02 21:08:00,156.868,156.868,156.855,156.855,393400000.0
2007-02-02 21:09:00,156.864,156.87,156.851,156.868,182299999.0
2007-02-02 21:10:00,156.868,156.875,156.858,156.868,337000004.0
2007-02-02 21:11:00,156.862,156.869,156.855,156.869,353000001.0
2007-02-02 21:12:00,156.863,156.883,156.863,156.871,503399999.0
2007-02-02 21:13:00,156.871,156.877,156.86,156.874,712000000.0
2007-02-02 21:14:00,156.865,156.884,156.856,156.873,818699997.0
2007-02-02 21:15:00,156.882,156.906,156.872,156.903,732299995.0
2007-02-02 21:16:00,156.904,156.917,156.893,156.914,609100000.0
2007-02-02 21:17:00,156.913,156.926,156.909,156.916,924900004.0
2007-02-02 21:18:00,156.917,156.929,156.917,156.927,353000002.0
2007-02-02 21:19:00,156.925,156.938,156.925,156.925,577200001.0
2007-02-02 21:20:00,156.928,156.931,156.915,156.925,1072300007.0
2007-02-02 21:21:00,156.889,156.924,156.878,156.895,588399998.0
2007-02-02 21:22:00,156.928,156.947,156.925,156.929,794600000.0
2007-02-02 21:23:00,156.938,156.944,156.931,156.932,526799998.0
2007-02-02 21:24:00,156.925,156.96,156.924,156.955,508900001.0
2007-02-02 21:25:00,156.954,156.958,156.941,156.95,572899995.0
2007-02-02 21:26:00,156.952,156.965,156.952,156.962,404399999.0
2007-02-02 21:27:00,156.968,156.968,156.948,156.968,237200003.0
2007-02-02 21:28:00,156.964,156.977,156.963,156.963,119100000.0
2007-02-02 21:29:00,156.958,156.96,156.94,156.952,199599999.0
2007-02-02 21:30:00,156.952,156.965,156.952,156.957,291699997.0
2007-02-02 21:31:00,156.955,156.961,156.955,156.958,209000003.0
2007-02-02 21:32:00,156.96,156.97,156.957,156.96,645799992.0
2007-02-02 21:33:00,156.96,156.96,156.955,156.955,140600000.0
2007-02-02 21:34:00,156.96,156.979,156.96,156.977,201500000.0
2007-02-02 21:35:00,156.978,156.982,156.971,156.976,187800001.0
2007-02-02 21:36:00,156.96,156.961,156.938,156.961,159000000.0
2007-02-02 21:37:00,156.98,156.985,156.978,156.978,84700000.0
2007-02-02 21:38:00,156.98,156.98,156.972,156.975,217199999.0
2007-02-02 21:39:00,156.979,157.005,156.979,157.005,232999997.0
2007-02-02 21:40:00,157.006,157.007,156.988,156.988,195499999.0
2007-02-02 21:41:00,156.993,156.993,156.979,156.985,89600000.0
2007-02-02 21:42:00,156.986,156.994,156.984,156.987,382200000.0
2007-02-02 21:43:00,156.982,156.992,156.976,156.98,352999996.0
2007-02-02 21:44:00,156.981,156.986,156.97,156.973,718100000.0
2007-02-02 21:45:00,156.975,156.982,156.971,156.978,256300001.0
2007-02-02 21:46:00,156.977,156.983,156.967,156.967,462599998.0
2007-02-02 21:47:00,156.971,156.982,156.969,156.982,432100000.0
2007-02-02 21:48:00,156.978,156.983,156.976,156.977,155199997.0
2007-02-02 21:49:00,156.968,156.98,156.966,156.974,146300003.0
2007-02-02 21:50:00,156.982,156.991,156.982,156.989,119600000.0
2007-02-02 21:51:00,156.987,156.995,156.986,156.995,128700000.0
2007-02-02 21:52:00,156.984,156.993,156.979,156.985,123099999.0
2007-02-02 21:53:00,156.987,156.99,156.983,156.984,139299997.0
2007-02-02 21:54:00,156.987,156.99,156.982,156.983,72300000.0
2007-02-02 21:55:00,156.989,156.996,156.986,156.996,26000000.0
2007-02-02 21:56:00,157.006,157.013,157.006,157.013,63999999.0
2007-02-02 21:57:00,157.013,157.013,157.004,157.007,41900000.0
2007-02-02 21:58:00,157.008,157.008,156.994,156.998,70300000.0
2007-02-02 21:59:00,156.992,156.999,156.971,156.986,121099998.0
2007-02-02 22:00:00,156.987,156.987,156.961,156.969,213699999.0
2007-02-02 22:01:00,156.97,156.977,156.962,156.965,319699998.0
2007-02-02 22:02:00,156.971,156.984,156.967,156.97,428200001.0
2007-02-02 22:03:00,156.97,156.975,156.97,156.97,187500003.0
2007-02-02 22:04:00,156.973,156.974,156.962,156.97,239600001.0
2007-02-02 22:05:00,156.966,156.97,156.959,156.963,168100001.0
2007-02-02 22:06:00,156.963,156.967,156.96,156.962,62600000.0
2007-02-02 22:07:00,156.968,156.968,156.955,156.961,74500001.0
2007-02-02 22:08:00,156.972,156.972,156.961,156.967,208499999.0
2007-02-02 22:09:00,156.963,156.969,156.963,156.969,99700000.0
2007-02-02 22:10:00,156.968,156.969,156.961,156.969,126500002.0
2007-02-02 22:11:00,156.963,156.974,156.963,156.963,227699998.0
2007-02-02 22:12:00,156.958,156.972,156.957,156.96,105900001.0
2007-02-02 22:13:00,156.96,156.971,156.957,156.971,151600000.0
2007-02-02 22:14:00,156.975,156.975,156.967,156.968,76299999.0
2007-02-02 22:15:00,156.968,156.968,156.955,156.955,136800000.0
2007-02-02 22:16:00,156.96,156.971,156.958,156.958,168700001.0
2007-02-02 22:17:00,156.96,156.96,156.953,156.958,46500000.0
2007-02-02 22:18:00,156.957,156.957,156.946,156.951,216899998.0
2007-02-02 22:19:00,156.95,156.953,156.946,156.95,121500002.0
2007-02-02 22:20:00,156.95,156.956,156.947,156.948,113499999.0
2007-02-02 22:21:00,156.952,156.961,156.952,156.961,69100001.0
2007-02-02 22:22:00,156.965,156.971,156.963,156.968,160599998.0
2007-02-02 22:23:00,156.968,156.968,156.958,156.961,224200003.0
2007-02-02 22:24:00,156.962,156.967,156.958,156.96,94599999.0
2007-02-02 22:25:00,156.959,156.966,156.952,156.952,281899998.0
2007-02-02 22:26:00,156.953,156.965,156.953,156.962,75899999.0
2007-02-02 22:27:00,156.961,156.974,156.95,156.962,526999993.0
2007-02-02 22:28:00,156.964,156.964,156.953,156.957,230900000.0
2007-02-02 22:29:00,156.962,156.969,156.962,156.969,44000000.0
2007-02-02 22:30:00,156.968,156.969,156.964,156.969,89900002.0
2007-02-02 22:31:00,156.969,156.974,156.962,156.962,115700000.0
2007-02-02 22:32:00,156.963,156.97,156.96,156.965,165300000.0
2007-02-02 22:33:00,156.97,156.97,156.965,156.97,318800003.0
2007-02-02 22:34:00,156.971,156.977,156.966,156.972,143600000.0
2007-02-02 22:35:00,156.966,156.969,156.959,156.959,154100001.0
2007-02-02 22:36:00,156.974,156.981,156.966,156.966,523699995.0
2007-02-02 22:37:00,156.975,156.98,156.972,156.975,232600000.0
2007-02-02 22:38:00,156.974,156.974,156.962,156.972,197699997.0
2007-02-02 22:39:00,156.978,156.987,156.978,156.978,258899998.0
2007-02-02 22:40:00,156.975,156.984,156.966,156.973,342699998.0
2007-02-02 22:41:00,156.969,156.972,156.952,156.955,86999999.0
2007-02-02 22:42:00,156.945,156.945,156.909,156.912,208200000.0
2007-02-02 22:43:00,156.918,156.926,156.912,156.912,108299998.0
2007-02-02 22:44:00,156.917,156.946,156.917,156.917,290299996.0
2007-02-02 22:45:00,156.908,156.928,156.907,156.927,341099998.0
2007-02-02 22:46:00,156.934,156.934,156.918,156.918,103600001.0
2007-02-02 22:47:00,156.909,156.909,156.897,156.902,83200000.0
2007-02-02 22:48:00,156.906,156.945,156.906,156.929,417300000.0
2007-02-02 22:49:00,156.925,156.931,156.916,156.928,207999998.0
2007-02-02 22:50:00,156.926,156.927,156.917,156.923,120100000.0
2007-02-02 22:51:00,156.925,156.933,156.924,156.925,219199996.0
2007-02-02 22:52:00,156.93,156.949,156.93,156.941,194399998.0
2007-02-02 22:53:00,156.934,156.939,156.924,156.934,147799998.0
2007-02-02 22:54:00,156.935,156.947,156.935,156.947,139799999.0
2007-02-02 22:55:00,156.935,156.95,156.935,156.935,108900002.0
2007-02-02 22:56:00,156.925,156.925,156.902,156.911,193799999.0
2007-02-02 22:57:00,156.904,156.909,156.899,156.899,197399997.0
2007-02-02 22:58:00,156.908,156.911,156.899,156.911,96499999.0
2007-02-02 22:59:00,156.921,156.929,156.893,156.893,160800000.0
2007-02-02 23:00:00,156.903,156.916,156.903,156.915,151299997.0
2007-02-02 23:01:00,156.924,156.94,156.924,156.933,62100000.0
2007-02-02 23:02:00,156.921,156.938,156.921,156.923,77499999.0
2007-02-02 23:03:00,156.925,156.938,156.925,156.937,43200000.0
2007-02-02 23:04:00,156.958,156.969,156.958,156.961,54100000.0
2007-02-02 23:05:00,156.958,156.962,156.95,156.95,92000000.0
2007-02-02 23:06:00,156.952,156.957,156.952,156.957,28800001.0
2007-02-02 23:07:00,156.961,156.961,156.93,156.94,122200000.0
2007-02-02 23:08:00,156.933,156.956,156.929,156.947,115299998.0
2007-02-02 23:09:00,156.958,156.975,156.958,156.973,38200000.0
2007-02-02 23:10:00,156.967,156.994,156.967,156.994,137900000.0
2007-02-02 23:11:00,156.981,156.983,156.978,156.978,46299999.0
2007-02-02 23:12:00,156.979,156.979,156.963,156.97,48800000.0
2007-02-02 23:13:00,156.972,156.972,156.971,156.971,9600000.0
2007-02-02 23:14:00,156.983,156.983,156.972,156.972,39900000.0
2007-02-02 23:15:00,156.972,156.981,156.971,156.972,44300000.0
2007-02-02 23:16:00,156.973,156.98,156.967,156.978,125399998.0
2007-02-02 23:17:00,156.98,156.982,156.96,156.96,99099999.0
2007-02-02 23:18:00,156.972,156.973,156.957,156.957,110500002.0
2007-02-02 23:19:00,156.963,156.967,156.961,156.963,70300000.0
2007-02-02 23:20:00,156.967,156.969,156.952,156.959,133800000.0
2007-02-02 23:21:00,156.971,156.984,156.963,156.974,103400002.0
2007-02-02 23:22:00,156.98,156.988,156.97,156.988,110199998.0
2007-02-02 23:23:00,156.99,156.994,156.977,156.977,91100001.0
2007-02-02 23:24:00,156.96,156.983,156.958,156.966,55100000.0
2007-02-02 23:25:00,156.962,156.991,156.962,156.99,76500001.0
2007-02-02 23:26:00,156.993,156.998,156.989,156.995,117800000.0
2007-02-02 23:27:00,156.996,156.996,156.989,156.989,43899998.0
2007-02-02 23:28:00,156.992,156.998,156.97,156.97,69600000.0
2007-02-02 23:29:00,156.968,156.975,156.963,156.975,96100000.0
2007-02-02 23:30:00,156.975,156.976,156.969,156.975,107700001.0
2007-02-02 23:31:00,156.979,156.979,156.971,156.971,89799999.0
2007-02-02 23:32:00,156.964,156.972,156.964,156.972,42800000.0
2007-02-02 23:33:00,156.968,156.975,156.968,156.971,61600001.0
2007-02-02 23:34:00,156.968,156.975,156.968,156.97,62300001.0
2007-02-02 23:35:00,156.98,156.985,156.976,156.979,73099999.0
2007-02-02 23:36:00,156.972,156.974,156.962,156.962,96899999.0
2007-02-02 23:37:00,156.967,156.972,156.964,156.968,79199999.0
2007-02-02 23:38:00,156.963,156.973,156.958,156.963,169400001.0
2007-02-02 23:39:00,156.969,156.969,156.956,156.965,66299999.0
2007-02-02 23:40:00,156.962,156.964,156.954,156.96,38700000.0
2007-02-02 23:41:00,156.948,156.968,156.948,156.963,80199998.0
2007-02-02 23:42:00,156.95,156.962,156.95,156.958,41600000.0
2007-02-02 23:43:00,156.96,156.96,156.951,156.951,57200000.0
2007-02-02 23:44:00,156.953,156.965,156.953,156.963,137399998.0
2007-02-02 23:45:00,156.958,156.966,156.95,156.966,87400001.0
2007-02-02 23:46:00,156.964,156.968,156.961,156.968,25100000.0
2007-02-02 23:47:00,156.961,156.971,156.96,156.963,61599999.0
2007-02-02 23:48:00,156.958,156.968,156.95,156.964,97500000.0
2007-02-02 23:49:00,156.958,156.958,156.949,156.95,41600000.0
2007-02-02 23:50:00,156.962,156.972,156.962,156.969,48799999.0
2007-02-02 23:51:00,156.964,156.978,156.964,156.964,77599999.0
2007-02-02 23:52:00,156.965,156.975,156.962,156.965,117899999.0
2007-02-02 23:53:00,156.975,156.977,156.965,156.97,149200000.0
2007-02-02 23:54:00,156.98,156.98,156.969,156.973,67400001.0
2007-02-02 23:55:00,156.966,156.966,156.957,156.957,42300000.0
2007-02-02 23:56:00,156.962,156.98,156.958,156.967,174300002.0
2007-02-02 23:57:00,156.97,156.977,156.97,156.977,59100001.0
2007-02-02 23:58:00,156.97,156.977,156.969,156.972,48800000.0
2007-02-02 23:59:00,156.968,156.979,156.953,156.979,134800002.0
2007-02-05 00:00:00,156.947,156.947,156.908,156.914,65200001.0
2007-02-05 00:01:00,156.911,156.911,156.901,156.903,30900000.0
2007-02-05 00:02:00,156.903,156.906,156.891,156.906,31400000.0
2007-02-05 00:03:00,156.913,156.913,156.895,156.895,224499996.0
2007-02-05 00:04:00,156.9,156.903,156.895,156.9,38400000.0
2007-02-05 00:05:00,156.901,156.903,156.884,156.889,121500002.0
2007-02-05 00:06:00,156.887,156.889,156.887,156.889,93100002.0
2007-02-05 00:07:00,156.886,156.886,156.873,156.873,40200000.0
2007-02-05 00:08:00,156.86,156.873,156.86,156.86,91899998.0
2007-02-05 00:09:00,156.875,156.886,156.853,156.859,91300001.0
2007-02-05 00:10:00,156.863,156.869,156.863,156.863,88199999.0
2007-02-05 00:11:00,156.855,156.868,156.852,156.852,85799999.0
2007-02-05 00:12:00,156.852,156.852,156.839,156.848,18100000.0
2007-02-05 00:13:00,156.85,156.859,156.85,156.85,166099999.0
2007-02-05 00:14:00,156.856,156.865,156.856,156.865,27200000.0
2007-02-05 00:15:00,156.872,156.872,156.849,156.863,72800000.0
2007-02-05 00:16:00,156.866,156.868,156.853,156.866,127600001.0
2007-02-05 00:17:00,156.87,156.874,156.864,156.867,99900000.0
2007-02-05 00:18:00,156.866,156.874,156.856,156.872,92500000.0
2007-02-05 00:19:00,156.864,156.893,156.864,156.888,50800000.0
2007-02-05 00:20:00,156.879,156.879,156.87,156.879,45600000.0
2007-02-05 00:21:00,156.876,156.877,156.872,156.877,83199999.0
2007-02-05 00:22:00,156.866,156.872,156.856,156.868,116399997.0
2007-02-05 00:23:00,156.888,156.888,156.886,156.887,23200000.0
2007-02-05 00:24:00,156.894,156.894,156.875,156.875,81300000.0
2007-02-05 00:25:00,156.888,156.891,156.881,156.887,80799999.0
2007-02-05 00:26:00,156.882,156.891,156.882,156.885,71800000.0
2007-02-05 00:27:00,156.871,156.871,156.855,156.864,138700002.0
2007-02-05 00:28:00,156.872,156.876,156.863,156.863,78600000.0
2007-02-05 00:29:00,156.88,156.887,156.87,156.879,132499999.0
2007-02-05 00:30:00,156.888,156.899,156.883,156.89,168400001.0
2007-02-05 00:31:00,156.886,156.91,156.886,156.902,75300001.0
2007-02-05 00:32:00,156.905,156.936,156.905,156.936,78900000.0
2007-02-05 00:33:00,156.925,156.926,156.911,156.926,43200000.0
2007-02-05 00:34:00,156.932,156.945,156.932,156.935,110200000.0
2007-02-05 00:35:00,156.935,156.941,156.929,156.938,184099996.0
2007-02-05 00:36:00,156.926,156.926,156.908,156.919,79199999.0
2007-02-05 00:37:00,156.923,156.942,156.921,156.942,188899997.0
2007-02-05 00:38:00,156.937,156.937,156.923,156.923,88199999.0
2007-02-05 00:39:00,156.929,156.961,156.929,156.961,30400000.0
2007-02-05 00:40:00,156.945,156.95,156.933,156.948,157500000.0
2007-02-05 00:41:00,156.957,156.958,156.936,156.936,66100000.0
2007-02-05 00:42:00,156.934,156.94,156.924,156.931,84000002.0
2007-02-05 00:43:00,156.932,156.932,156.917,156.926,117599998.0
2007-02-05 00:44:00,156.932,156.934,156.911,156.925,55200000.0
2007-02-05 00:45:00,156.935,156.952,156.935,156.943,115700000.0
2007-02-05 00:46:00,156.938,156.94,156.934,156.94,41600000.0
2007-02-05 00:47:00,156.941,156.953,156.941,156.946,55100000.0
2007-02-05 00:48:00,156.953,156.955,156.945,156.955,46400000.0
2007-02-05 00:49:00,156.945,156.945,156.933,156.945,79499999.0
2007-02-05 00:50:00,156.948,156.971,156.941,156.971,71200000.0
2007-02-05 00:51:00,156.97,156.97,156.948,156.958,89700002.0
2007-02-05 00:52:00,156.961,156.972,156.958,156.972,90300000.0
2007-02-05 00:53:00,156.976,156.978,156.967,156.967,80500000.0
2007-02-05 00:54:00,156.965,156.982,156.965,156.973,65900000.0
2007-02-05 00:55:00,156.967,156.986,156.967,156.985,118099999.0
2007-02-05 00:56:00,156.986,156.986,156.967,156.978,131800001.0
2007-02-05 00:57:00,156.981,156.994,156.981,156.986,114399999.0
2007-02-05 00:58:00,156.991,156.994,156.979,156.981,107099998.0
2007-02-05 00:59:00,156.975,156.975,156.965,156.965,44000000.0
2007-02-05 01:00:00,156.963,156.979,156.953,156.977,61199999.0
2007-02-05 01:01:00,156.977,156.977,156.961,156.963,60999999.0
2007-02-05 01:02:00,156.962,156.964,156.953,156.964,52000000.0
2007-02-05 01:03:00,156.962,156.973,156.953,156.963,218100001.0
2007-02-05 01:04:00,156.958,156.968,156.958,156.965,126399998.0
2007-02-05 01:05:00,156.956,156.956,156.924,156.924,35400000.0
2007-02-05 01:06:00,156.914,156.916,156.9,156.907,48000000.0
2007-02-05 01:07:00,156.91,156.91,156.905,156.91,60800000.0
2007-02-05 01:08:00,156.905,156.905,156.894,156.905,68400000.0
2007-02-05 01:09:00,156.912,156.922,156.912,156.922,62300000.0
2007-02-05 01:10:00,156.922,156.922,156.902,156.905,168000003.0
2007-02-05 01:11:00,156.91,156.921,156.91,156.912,32400000.0
2007-02-05 01:12:00,156.915,156.916,156.907,156.907,90200000.0
2007-02-05 01:13:00,156.907,156.914,156.905,156.905,69799999.0
2007-02-05 01:14:00,156.908,156.915,156.902,156.902,77299999.0
2007-02-05 01:15:00,156.917,156.917,156.901,156.901,108999998.0
2007-02-05 01:16:00,156.908,156.917,156.901,156.908,136100002.0
2007-02-05 01:17:00,156.898,156.906,156.893,156.893,88400000.0
2007-02-05 01:18:00,156.906,156.909,156.904,156.909,68500000.0
2007-02-05 01:19:00,156.905,156.905,156.887,156.887,69299999.0
2007-02-05 01:20:00,156.879,156.882,156.865,156.866,88900001.0
2007-02-05 01:21:00,156.85,156.861,156.85,156.855,93699999.0
2007-02-05 01:22:00,156.855,156.877,156.855,156.875,67199999.0
2007-02-05 01:23:00,156.875,156.882,156.868,156.879,71399999.0
2007-02-05 01:24:00,156.873,156.893,156.861,156.88,132199998.0
2007-02-05 01:25:00,156.887,156.893,156.884,156.887,82099998.0
2007-02-05 01:26:00,156.887,156.895,156.873,156.883,209399999.0
2007-02-05 01:27:00,156.888,156.888,156.872,156.879,144000000.0
2007-02-05 01:28:00,156.864,156.874,156.857,156.872,86499999.0
2007-02-05 01:29:00,156.874,156.874,156.847,156.852,80000002.0
2007-02-05 01:30:00,156.852,156.862,156.845,156.849,133000000.0
2007-02-05 01:31:00,156.835,156.835,156.821,156.821,137899999.0
2007-02-05 01:32:00,156.805,156.805,156.797,156.8,112899999.0
2007-02-05 01:33:00,156.792,156.804,156.792,156.8,75900000.0
2007-02-05 01:34:00,156.804,156.804,156.781,156.795,60700001.0
2007-02-05 01:35:00,156.805,156.818,156.793,156.818,96699999.0
2007-02-05 01:36:00,156.816,156.816,156.805,156.805,54100000.0
2007-02-05 01:37:00,156.805,156.817,156.805,156.814,69600001.0
2007-02-05 01:38:00,156.819,156.823,156.815,156.815,36800000.0
2007-02-05 01:39:00,156.823,156.826,156.815,156.819,111100002.0
2007-02-05 01:40:00,156.817,156.827,156.814,156.827,80699999.0
2007-02-05 01:41:00,156.83,156.835,156.83,156.83,83999999.0
2007-02-05 01:42:00,156.832,156.832,156.817,156.82,203500000.0
2007-02-05 01:43:00,156.812,156.82,156.812,156.812,44300000.0
2007-02-05 01:44:00,156.811,156.822,156.811,156.812,48600000.0
2007-02-05 01:45:00,156.814,156.83,156.814,156.83,22000000.0
2007-02-05 01:46:00,156.825,156.825,156.815,156.82,58700000.0
2007-02-05 01:47:00,156.815,156.823,156.811,156.823,87100000.0
2007-02-05 01:48:00,156.813,156.816,156.804,156.805,77599999.0
2007-02-05 01:49:00,156.807,156.821,156.791,156.808,112199998.0
2007-02-05 01:50:00,156.801,156.813,156.801,156.809,44600000.0
2007-02-05 01:51:00,156.812,156.812,156.781,156.79,54300001.0
2007-02-05 01:52:00,156.805,156.816,156.805,156.814,119800000.0
2007-02-05 01:53:00,156.81,156.813,156.799,156.81,158700000.0
2007-02-05 01:54:00,156.812,156.816,156.801,156.808,63899999.0
2007-02-05 01:55:00,156.817,156.817,156.792,156.792,40800000.0
2007-02-05 01:56:00,156.797,156.812,156.784,156.798,156800002.0
2007-02-05 01:57:00,156.804,156.81,156.792,156.792,99800000.0
2007-02-05 01:58:00,156.801,156.801,156.787,156.797,52800000.0
2007-02-05 01:59:00,156.8,156.805,156.79,156.8,82300001.0
2007-02-05 02:00:00,156.805,156.812,156.8,156.803,108199998.0
2007-02-05 02:01:00,156.81,156.81,156.786,156.786,109000000.0
2007-02-05 02:02:00,156.798,156.8,156.776,156.776,131100004.0
2007-02-05 02:03:00,156.788,156.79,156.788,156.79,9600000.0
2007-02-05 02:04:00,156.796,156.796,156.794,156.794,48500001.0
2007-02-05 02:05:00,156.79,156.801,156.783,156.783,48400000.0
2007-02-05 02:06:00,156.788,156.8,156.788,156.8,98099999.0
2007-02-05 02:07:00,156.797,156.806,156.793,156.796,152300001.0
2007-02-05 02:08:00,156.796,156.812,156.793,156.793,74800000.0
2007-02-05 02:09:00,156.795,156.795,156.79,156.79,21600000.0
2007-02-05 02:10:00,156.792,156.8,156.786,156.789,66400000.0
2007-02-05 02:11:00,156.794,156.814,156.794,156.802,61800000.0
2007-02-05 02:12:00,156.795,156.795,156.785,156.788,69200001.0
2007-02-05 02:13:00,156.794,156.807,156.794,156.807,85800000.0
2007-02-05 02:14:00,156.763,156.802,156.75,156.784,142599997.0
2007-02-05 02:15:00,156.815,156.822,156.81,156.81,174200005.0
2007-02-05 02:16:00,156.809,156.822,156.809,156.821,67800000.0
2007-02-05 02:17:00,156.815,156.829,156.81,156.821,148700001.0
2007-02-05 02:18:00,156.819,156.825,156.814,156.818,111799999.0
2007-02-05 02:19:00,156.809,156.817,156.805,156.817,137400000.0
2007-02-05 02:20:00,156.83,156.844,156.823,156.833,193500006.0
2007-02-05 02:21:00,156.835,156.843,156.832,156.832,69200001.0
2007-02-05 02:22:00,156.83,156.841,156.817,156.826,66499999.0
2007-02-05 02:23:00,156.827,156.845,156.827,156.828,140500002.0
2007-02-05 02:24:00,156.837,156.837,156.824,156.834,31200000.0
2007-02-05 02:25:00,156.822,156.835,156.822,156.835,70500001.0
2007-02-05 02:26:00,156.843,156.845,156.818,156.818,67900000.0
2007-02-05 02:27:00,156.812,156.817,156.812,156.817,76300002.0
2007-02-05 02:28:00,156.818,156.825,156.818,156.82,49700000.0
2007-02-05 02:29:00,156.816,156.833,156.816,156.83,194299998.0
2007-02-05 02:30:00,156.828,156.828,156.823,156.823,32800000.0
2007-02-05 02:31:00,156.831,156.835,156.825,156.831,105099999.0
2007-02-05 02:32:00,156.825,156.839,156.816,156.825,93000001.0
2007-02-05 02:33:00,156.818,156.819,156.809,156.814,72599998.0
2007-02-05 02:34:00,156.809,156.818,156.809,156.818,55200000.0
2007-02-05 02:35:00,156.82,156.827,156.807,156.809,62099999.0
2007-02-05 02:36:00,156.801,156.808,156.793,156.808,107899999.0
2007-02-05 02:37:00,156.811,156.815,156.805,156.805,78600000.0
2007-02-05 02:38:00,156.81,156.819,156.805,156.805,125100000.0
2007-02-05 02:39:00,156.814,156.824,156.814,156.821,137399996.0
2007-02-05 02:40:00,156.817,156.842,156.817,156.838,152100001.0
2007-02-05 02:41:00,156.831,156.831,156.821,156.821,73399999.0
2007-02-05 02:42:00,156.803,156.819,156.803,156.816,28800000.0
2007-02-05 02:43:00,156.808,156.808,156.8,156.8,47900000.0
2007-02-05 02:44:00,156.799,156.81,156.795,156.805,113099999.0
2007-02-05 02:45:00,156.808,156.808,156.8,156.8,158300001.0
2007-02-05 02:46:00,156.806,156.812,156.803,156.803,132300002.0
2007-02-05 02:47:00,156.801,156.801,156.775,156.799,155200000.0
2007-02-05 02:48:00,156.802,156.806,156.791,156.791,60000000.0
2007-02-05 02:49:00,156.794,156.804,156.789,156.797,46200000.0
2007-02-05 02:50:00,156.797,156.8,156.797,156.799,77399998.0
2007-02-05 02:51:00,156.795,156.806,156.789,156.789,119100001.0
2007-02-05 02:52:00,156.785,156.793,156.78,156.793,98000002.0
2007-02-05 02:53:00,156.793,156.796,156.786,156.793,95100002.0
2007-02-05 02:54:00,156.795,156.803,156.793,156.793,32800000.0
2007-02-05 02:55:00,156.793,156.799,156.772,156.772,58300000.0
2007-02-05 02:56:00,156.775,156.806,156.775,156.778,133200001.0
2007-02-05 02:57:00,156.787,156.796,156.787,156.793,60000000.0
2007-02-05 02:58:00,156.792,156.795,156.784,156.784,35200000.0
2007-02-05 02:59:00,156.778,156.788,156.732,156.732,94399999.0
2007-02-05 03:00:00,156.733,156.733,156.694,156.701,52299999.0
2007-02-05 03:01:00,156.697,156.697,156.661,156.661,122300002.0
2007-02-05 03:02:00,156.645,156.655,156.637,156.644,77500001.0
2007-02-05 03:03:00,156.657,156.664,156.638,156.653,163000000.0
2007-02-05 03:04:00,156.632,156.632,156.618,156.618,36400002.0
2007-02-05 03:05:00,156.603,156.603,156.527,156.558,110799998.0
2007-02-05 03:06:00,156.568,156.578,156.561,156.561,47900000.0
2007-02-05 03:07:00,156.562,156.568,156.531,156.54,134000000.0
2007-02-05 03:08:00,156.511,156.522,156.494,156.495,126300000.0
2007-02-05 03:09:00,156.479,156.501,156.468,156.482,100699999.0
2007-02-05 03:10:00,156.477,156.491,156.477,156.483,39800000.0
2007-02-05 03:11:00,156.485,156.487,156.478,156.48,119899998.0
2007-02-05 03:12:00,156.46,156.471,156.442,156.442,107399999.0
2007-02-05 03:13:00,156.447,156.461,156.447,156.448,80199999.0
2007-02-05 03:14:00,156.438,156.438,156.426,156.43,67199999.0
2007-02-05 03:15:00,156.428,156.437,156.422,156.43,80400001.0
2007-02-05 03:16:00,156.441,156.443,156.429,156.431,156699995.0
2007-02-05 03:17:00,156.433,156.437,156.42,156.437,25400000.0
2007-02-05 03:18:00,156.436,156.45,156.433,156.45,110500002.0
2007-02-05 03:19:00,156.458,156.462,156.458,156.462,12300000.0
2007-02-05 03:20:00,156.466,156.467,156.457,156.457,86000000.0
2007-02-05 03:21:00,156.463,156.471,156.448,156.471,104300001.0
2007-02-05 03:22:00,156.465,156.465,156.445,156.445,122799999.0
2007-02-05 03:23:00,156.439,156.454,156.439,156.446,44000000.0
2007-02-05 03:24:00,156.45,156.458,156.439,156.456,149899997.0
2007-02-05 03:25:00,156.461,156.479,156.453,156.476,174999999.0
2007-02-05 03:26:00,156.475,156.481,156.47,156.48,33700000.0
2007-02-05 03:27:00,156.475,156.475,156.462,156.468,32500000.0
2007-02-05 03:28:00,156.468,156.48,156.46,156.48,44600001.0
2007-02-05 03:29:00,156.477,156.477,156.464,156.469,131499999.0
2007-02-05 03:30:00,156.459,156.459,156.446,156.455,79500001.0
2007-02-05 03:31:00,156.447,156.455,156.441,156.455,64400001.0
2007-02-05 03:32:00,156.458,156.478,156.452,156.476,43200000.0
2007-02-05 03:33:00,156.477,156.482,156.467,156.47,106600000.0
2007-02-05 03:34:00,156.473,156.473,156.465,156.467,22500000.0
2007-02-05 03:35:00,156.467,156.468,156.459,156.46,67900000.0
2007-02-05 03:36:00,156.465,156.475,156.465,156.475,28300000.0
2007-02-05 03:37:00,156.467,156.467,156.452,156.458,91899998.0
2007-02-05 03:38:00,156.46,156.46,156.441,156.448,48100000.0
2007-02-05 03:39:00,156.448,156.461,156.446,156.455,181200002.0
2007-02-05 03:40:00,156.453,156.454,156.417,156.421,185200002.0
2007-02-05 03:41:00,156.418,156.419,156.413,156.419,97099999.0
2007-02-05 03:42:00,156.426,156.448,156.426,156.437,63100000.0
2007-02-05 03:43:00,156.43,156.43,156.405,156.405,105500000.0
2007-02-05 03:44:00,156.419,156.428,156.412,156.428,52800000.0
2007-02-05 03:45:00,156.438,156.45,156.43,156.45,41599999.0
2007-02-05 03:46:00,156.46,156.47,156.46,156.47,79800001.0
2007-02-05 03:47:00,156.467,156.47,156.451,156.454,17200000.0
2007-02-05 03:48:00,156.447,156.458,156.447,156.458,37599999.0
2007-02-05 03:49:00,156.45,156.45,156.45,156.45,24000000.0
2007-02-05 03:50:00,156.449,156.458,156.448,156.458,83100000.0
2007-02-05 03:51:00,156.463,156.463,156.452,156.452,13600000.0
2007-02-05 03:52:00,156.448,156.452,156.448,156.452,42300000.0
2007-02-05 03:53:00,156.455,156.464,156.441,156.452,195000000.0
2007-02-05 03:54:00,156.454,156.454,156.446,156.451,55200000.0
2007-02-05 03:55:00,156.449,156.461,156.449,156.461,37600000.0
2007-02-05 03:56:00,156.466,156.476,156.466,156.476,32799999.0
2007-02-05 03:57:00,156.485,156.485,156.475,156.485,112799999.0
2007-02-05 03:58:00,156.482,156.483,156.472,156.483,77399998.0
2007-02-05 03:59:00,156.471,156.471,156.439,156.44,51599999.0
2007-02-05 04:00:00,156.447,156.46,156.447,156.447,104000001.0
2007-02-05 04:01:00,156.461,156.484,156.461,156.472,57100000.0
2007-02-05 04:02:00,156.472,156.477,156.472,156.477,33900000.0
2007-02-05 04:03:00,156.48,156.48,156.458,156.473,77100001.0
2007-02-05 04:04:00,156.465,156.478,156.456,156.463,128600000.0
2007-02-05 04:05:00,156.463,156.469,156.459,156.469,44000000.0
2007-02-05 04:06:00,156.47,156.47,156.455,156.462,111699998.0
2007-02-05 04:07:00,156.473,156.48,156.461,156.475,115900003.0
2007-02-05 04:08:00,156.488,156.504,156.488,156.503,51000001.0
2007-02-05 04:09:00,156.499,156.539,156.499,156.536,191800001.0
2007-02-05 04:10:00,156.533,156.536,156.53,156.532,47200001.0
2007-02-05 04:11:00,156.523,156.533,156.521,156.531,91999999.0
2007-02-05 04:12:00,156.52,156.524,156.52,156.52,34200000.0
2007-02-05 04:13:00,156.525,156.525,156.517,156.519,82499998.0
2007-02-05 04:14:00,156.524,156.533,156.524,156.533,36800000.0
2007-02-05 04:15:00,156.524,156.524,156.513,156.513,84300003.0
2007-02-05 04:16:00,156.513,156.532,156.513,156.521,55500000.0
2007-02-05 04:17:00,156.528,156.533,156.521,156.532,95699999.0
2007-02-05 04:18:00,156.521,156.523,156.515,156.515,19200000.0
2007-02-05 04:19:00,156.518,156.519,156.503,156.503,114200000.0
2007-02-05 04:20:00,156.508,156.513,156.489,156.489,87900000.0
2007-02-05 04:21:00,156.498,156.507,156.49,156.499,164299996.0
2007-02-05 04:22:00,156.496,156.5,156.48,156.49,111700002.0
2007-02-05 04:23:00,156.487,156.492,156.477,156.483,49600000.0
2007-02-05 04:24:00,156.494,156.496,156.494,156.496,13600000.0
2007-02-05 04:25:00,156.495,156.512,156.495,156.507,58400000.0
2007-02-05 04:26:00,156.502,156.502,156.485,156.489,34200000.0
2007-02-05 04:27:00,156.49,156.49,156.475,156.49,40000000.0
2007-02-05 04:28:00,156.482,156.482,156.466,156.479,68200001.0
2007-02-05 04:29:00,156.475,156.476,156.462,156.473,72800000.0
2007-02-05 04:30:00,156.488,156.488,156.481,156.488,74300001.0
2007-02-05 04:31:00,156.487,156.494,156.466,156.469,112699998.0
2007-02-05 04:32:00,156.468,156.475,156.466,156.475,106500002.0
2007-02-05 04:33:00,156.468,156.471,156.462,156.462,92800000.0
2007-02-05 04:34:00,156.46,156.46,156.436,156.436,64800000.0
2007-02-05 04:35:00,156.445,156.455,156.445,156.455,26700000.0
2007-02-05 04:36:00,156.455,156.477,156.455,156.458,59100001.0
2007-02-05 04:37:00,156.455,156.457,156.448,156.451,79800001.0
2007-02-05 04:38:00,156.45,156.45,156.433,156.433,58200000.0
2007-02-05 04:39:00,156.435,156.435,156.42,156.423,101399999.0
2007-02-05 04:40:00,156.433,156.441,156.425,156.441,44800000.0
2007-02-05 04:41:00,156.448,156.451,156.442,156.448,68699999.0
2007-02-05 04:42:00,156.433,156.436,156.433,156.436,47700001.0
2007-02-05 04:43:00,156.432,156.438,156.42,156.42,109499998.0
2007-02-05 04:44:00,156.421,156.424,156.404,156.406,101499999.0
2007-02-05 04:45:00,156.405,156.405,156.392,156.394,72700000.0
2007-02-05 04:46:00,156.393,156.407,156.393,156.395,122000004.0
2007-02-05 04:47:00,156.409,156.415,156.406,156.415,81400001.0
2007-02-05 04:48:00,156.412,156.419,156.403,156.404,63900000.0
2007-02-05 04:49:00,156.398,156.398,156.391,156.392,126300000.0
2007-02-05 04:50:00,156.37,156.37,156.365,156.365,19200000.0
2007-02-05 04:51:00,156.36,156.37,156.36,156.37,17600000.0
2007-02-05 04:52:00,156.37,156.376,156.366,156.366,120999999.0
2007-02-05 04:53:00,156.37,156.421,156.37,156.42,105500000.0
2007-02-05 04:54:00,156.412,156.414,156.368,156.368,70100002.0
2007-02-05 04:55:00,156.365,156.367,156.363,156.365,70399999.0
2007-02-05 04:56:00,156.366,156.366,156.353,156.362,67300000.0
2007-02-05 04:57:00,156.36,156.361,156.35,156.351,90200000.0
2007-02-05 04:58:00,156.349,156.357,156.341,156.353,243800003.0
2007-02-05 04:59:00,156.345,156.366,156.345,156.365,108899999.0
2007-02-05 05:00:00,156.358,156.359,156.346,156.355,109099998.0
2007-02-05 05:01:00,156.354,156.369,156.354,156.366,122399999.0
2007-02-05 05:02:00,156.377,156.377,156.36,156.365,45599999.0
2007-02-05 05:03:00,156.362,156.362,156.348,156.348,111100000.0
2007-02-05 05:04:00,156.343,156.352,156.341,156.35,125399998.0
2007-02-05 05:05:00,156.347,156.347,156.334,156.336,55000000.0
2007-02-05 05:06:00,156.335,156.339,156.331,156.331,60600000.0
2007-02-05 05:07:00,156.33,156.344,156.321,156.33,49200000.0
2007-02-05 05:08:00,156.321,156.325,156.311,156.313,29600000.0
2007-02-05 05:09:00,156.31,156.31,156.29,156.303,72300002.0
2007-02-05 05:10:00,156.287,156.296,156.281,156.296,100799998.0
2007-02-05 05:11:00,156.297,156.303,156.286,156.303,71200001.0
2007-02-05 05:12:00,156.295,156.295,156.275,156.275,48100002.0
2007-02-05 05:13:00,156.278,156.281,156.261,156.269,94399999.0
2007-02-05 05:14:00,156.265,156.266,156.256,156.266,66400000.0
2007-02-05 05:15:00,156.267,156.267,156.258,156.258,12000000.0
2007-02-05 05:16:00,156.251,156.258,156.232,156.244,67599999.0
2007-02-05 05:17:00,156.234,156.234,156.214,156.214,101200002.0
2007-02-05 05:18:00,156.214,156.221,156.205,156.21,76300001.0
2007-02-05 05:19:00,156.208,156.212,156.201,156.205,45399999.0
2007-02-05 05:20:00,156.213,156.213,156.198,156.201,98799998.0
2007-02-05 05:21:00,156.207,156.222,156.195,156.222,52800000.0
2007-02-05 05:22:00,156.213,156.227,156.213,156.221,111899999.0
2007-02-05 05:23:00,156.212,156.219,156.212,156.219,53399999.0
2007-02-05 05:24:00,156.217,156.233,156.217,156.228,109499999.0
2007-02-05 05:25:00,156.244,156.261,156.244,156.256,21200000.0
2007-02-05 05:26:00,156.257,156.269,156.249,156.26,127399999.0
2007-02-05 05:27:00,156.261,156.271,156.257,156.258,48900000.0
2007-02-05 05:28:00,156.256,156.259,156.256,156.259,41500001.0
2007-02-05 05:29:00,156.257,156.257,156.238,156.257,105499999.0
2007-02-05 05:30:00,156.248,156.255,156.248,156.25,21200000.0
2007-02-05 05:31:00,156.256,156.259,156.254,156.258,118100001.0
2007-02-05 05:32:00,156.256,156.261,156.256,156.258,76500002.0
2007-02-05 05:33:00,156.275,156.275,156.265,156.275,26100000.0
2007-02-05 05:34:00,156.271,156.276,156.271,156.276,27500000.0
2007-02-05 05:35:00,156.286,156.293,156.283,156.283,60799999.0
2007-02-05 05:36:00,156.279,156.291,156.279,156.291,15800000.0
2007-02-05 05:37:00,156.283,156.303,156.283,156.299,87900000.0
2007-02-05 05:38:00,156.303,156.308,156.298,156.298,62900001.0
2007-02-05 05:39:00,156.292,156.3,156.284,156.288,77800001.0
2007-02-05 05:40:00,156.3,156.319,156.287,156.319,77499999.0
2007-02-05 05:41:00,156.328,156.328,156.316,156.316,52500000.0
2007-02-05 05:42:00,156.321,156.321,156.31,156.31,39900000.0
2007-02-05 05:43:00,156.318,156.321,156.314,156.314,35700000.0
2007-02-05 05:44:00,156.314,156.323,156.297,156.297,193300000.0
2007-02-05 05:45:00,156.285,156.294,156.275,156.294,69299999.0
2007-02-05 05:46:00,156.295,156.304,156.295,156.295,121900001.0
2007-02-05 05:47:00,156.302,156.326,156.302,156.319,102399999.0
2007-02-05 05:48:00,156.308,156.327,156.284,156.289,128199998.0
2007-02-05 05:49:00,156.33,156.34,156.325,156.327,176700000.0
2007-02-05 05:50:00,156.327,156.342,156.325,156.34,72400000.0
2007-02-05 05:51:00,156.329,156.334,156.325,156.334,106299999.0
2007-02-05 05:52:00,156.325,156.343,156.325,156.329,136000001.0
2007-02-05 05:53:00,156.327,156.339,156.32,156.32,85400001.0
2007-02-05 05:54:00,156.314,156.324,156.314,156.321,75899999.0
2007-02-05 05:55:00,156.322,156.332,156.32,156.328,74400002.0
2007-02-05 05:56:00,156.323,156.323,156.312,156.312,11200000.0
2007-02-05 05:57:00,156.309,156.316,156.309,156.316,4800000.0
2007-02-05 05:58:00,156.326,156.343,156.326,156.332,71199999.0
2007-02-05 05:59:00,156.327,156.333,156.319,156.321,125099998.0
2007-02-05 06:00:00,156.313,156.331,156.313,156.322,130999998.0
2007-02-05 06:01:00,156.317,156.318,156.308,156.318,55900000.0
2007-02-05 06:02:00,156.305,156.313,156.301,156.31,125999999.0
2007-02-05 06:03:00,156.313,156.338,156.313,156.333,122300002.0
2007-02-05 06:04:00,156.335,156.335,156.323,156.33,130800002.0
2007-02-05 06:05:00,156.335,156.335,156.322,156.335,29300001.0
2007-02-05 06:06:00,156.33,156.335,156.325,156.33,138499998.0
2007-02-05 06:07:00,156.323,156.335,156.32,156.328,74600000.0
2007-02-05 06:08:00,156.331,156.331,156.319,156.33,142299998.0
2007-02-05 06:09:00,156.322,156.324,156.309,156.313,119900001.0
2007-02-05 06:10:00,156.31,156.314,156.307,156.307,104899997.0
2007-02-05 06:11:00,156.309,156.319,156.307,156.319,139399998.0
2007-02-05 06:12:00,156.311,156.316,156.304,156.31,60200000.0
2007-02-05 06:13:00,156.301,156.316,156.293,156.31,71299999.0
2007-02-05 06:14:00,156.323,156.323,156.312,156.312,49500001.0
2007-02-05 06:15:00,156.31,156.31,156.289,156.293,29500000.0
2007-02-05 06:16:00,156.293,156.293,156.276,156.283,96599998.0
2007-02-05 06:17:00,156.285,156.294,156.285,156.29,40100000.0
2007-02-05 06:18:00,156.274,156.281,156.268,156.272,24200000.0
2007-02-05 06:19:00,156.273,156.273,156.256,156.265,128500000.0
2007-02-05 06:20:00,156.269,156.281,156.269,156.281,16000000.0
2007-02-05 06:21:00,156.278,156.282,156.278,156.282,31900001.0
2007-02-05 06:22:00,156.284,156.287,156.279,156.282,51400000.0
2007-02-05 06:23:00,156.285,156.285,156.27,156.28,89600000.0
2007-02-05 06:24:00,156.276,156.276,156.274,156.274,24000001.0
2007-02-05 06:25:00,156.278,156.281,156.269,156.28,67100000.0
2007-02-05 06:26:00,156.291,156.312,156.291,156.312,52400000.0
2007-02-05 06:27:00,156.302,156.302,156.288,156.289,65900000.0
2007-02-05 06:28:00,156.29,156.295,156.282,156.282,103299999.0
2007-02-05 06:29:00,156.293,156.293,156.282,156.293,61800001.0
2007-02-05 06:30:00,156.287,156.287,156.279,156.279,32100000.0
2007-02-05 06:31:00,156.286,156.295,156.286,156.291,40000000.0
2007-02-05 06:32:00,156.293,156.306,156.293,156.3,155800001.0
2007-02-05 06:33:00,156.3,156.315,156.299,156.315,32000000.0
2007-02-05 06:34:00,156.326,156.346,156.326,156.341,47400002.0
2007-02-05 06:35:00,156.347,156.366,156.347,156.36,118700000.0
2007-02-05 06:36:00,156.368,156.37,156.362,156.363,82200000.0
2007-02-05 06:37:00,156.365,156.365,156.357,156.357,25100000.0
2007-02-05 06:38:00,156.36,156.36,156.353,156.355,70100003.0
2007-02-05 06:39:00,156.361,156.361,156.354,156.354,27200001.0
2007-02-05 06:40:00,156.344,156.361,156.344,156.345,140100001.0
2007-02-05 06:41:00,156.348,156.356,156.335,156.335,125000000.0
2007-02-05 06:42:00,156.327,156.332,156.319,156.326,81600001.0
2007-02-05 06:43:00,156.328,156.328,156.316,156.316,104699999.0
2007-02-05 06:44:00,156.32,156.32,156.296,156.296,75499999.0
2007-02-05 06:45:00,156.295,156.302,156.295,156.295,77199998.0
2007-02-05 06:46:00,156.303,156.319,156.297,156.309,126399999.0
2007-02-05 06:47:00,156.324,156.326,156.324,156.326,12000000.0
2007-02-05 06:48:00,156.334,156.335,156.323,156.323,57100000.0
2007-02-05 06:49:00,156.33,156.339,156.325,156.33,118799998.0
2007-02-05 06:50:00,156.33,156.335,156.325,156.333,61100000.0
2007-02-05 06:51:00,156.329,156.33,156.311,156.313,98799999.0
2007-02-05 06:52:00,156.308,156.315,156.3,156.3,124700001.0
2007-02-05 06:53:00,156.305,156.305,156.289,156.298,96999998.0
2007-02-05 06:54:00,156.296,156.305,156.293,156.3,148300002.0
2007-02-05 06:55:00,156.295,156.305,156.295,156.298,92699997.0
2007-02-05 06:56:00,156.308,156.313,156.298,156.303,77700000.0
2007-02-05 06:57:00,156.305,156.315,156.303,156.31,53200000.0
2007-02-05 06:58:00,156.305,156.305,156.284,156.294,63399999.0
2007-02-05 06:59:00,156.292,156.292,156.272,156.272,64300000.0
2007-02-05 07:00:00,156.279,156.289,156.273,156.281,105700000.0
2007-02-05 07:01:00,156.283,156.291,156.274,156.274,43200000.0
2007-02-05 07:02:00,156.272,156.285,156.272,156.285,106900001.0
2007-02-05 07:03:00,156.295,156.319,156.295,156.31,138099999.0
2007-02-05 07:04:00,156.317,156.337,156.317,156.329,115800000.0
2007-02-05 07:05:00,156.317,156.331,156.311,156.32,180000002.0
2007-02-05 07:06:00,156.32,156.325,156.315,156.318,117199999.0
2007-02-05 07:07:00,156.33,156.34,156.33,156.337,45499999.0
2007-02-05 07:08:00,156.324,156.333,156.322,156.328,104300000.0
2007-02-05 07:09:00,156.33,156.337,156.319,156.333,101700000.0
2007-02-05 07:10:00,156.327,156.341,156.327,156.332,96400002.0
2007-02-05 07:11:00,156.322,156.329,156.314,156.328,174900001.0
2007-02-05 07:12:00,156.33,156.33,156.328,156.33,95900001.0
2007-02-05 07:13:00,156.331,156.338,156.33,156.338,93800002.0
2007-02-05 07:14:00,156.337,156.337,156.313,156.319,112299998.0
2007-02-05 07:15:00,156.31,156.329,156.31,156.314,125999998.0
2007-02-05 07:16:00,156.335,156.35,156.335,156.348,168599997.0
2007-02-05 07:17:00,156.342,156.343,156.328,156.343,38200000.0
2007-02-05 07:18:00,156.339,156.345,156.339,156.342,64700000.0
2007-02-05 07:19:00,156.331,156.331,156.325,156.325,31700000.0
2007-02-05 07:20:00,156.314,156.329,156.31,156.325,100600000.0
2007-02-05 07:21:00,156.325,156.325,156.315,156.315,31199999.0
2007-02-05 07:22:00,156.325,156.326,156.319,156.323,59400001.0
2007-02-05 07:23:00,156.33,156.33,156.305,156.306,58299999.0
2007-02-05 07:24:00,156.303,156.306,156.298,156.3,42200000.0
2007-02-05 07:25:00,156.29,156.295,156.285,156.285,148000000.0
2007-02-05 07:26:00,156.288,156.302,156.286,156.298,72199999.0
2007-02-05 07:27:00,156.3,156.3,156.29,156.29,50800000.0
2007-02-05 07:28:00,156.303,156.311,156.303,156.31,113399998.0
2007-02-05 07:29:00,156.302,156.318,156.302,156.311,100400000.0
2007-02-05 07:30:00,156.304,156.307,156.297,156.306,104299998.0
2007-02-05 07:31:00,156.315,156.318,156.305,156.305,40100000.0
2007-02-05 07:32:00,156.297,156.303,156.297,156.302,47200000.0
2007-02-05 07:33:00,156.31,156.315,156.305,156.31,125899999.0
2007-02-05 07:34:00,156.318,156.319,156.311,156.318,53900000.0
2007-02-05 07:35:00,156.307,156.307,156.288,156.296,41400000.0
2007-02-05 07:36:00,156.302,156.305,156.292,156.292,86800002.0
2007-02-05 07:37:00,156.294,156.308,156.294,156.297,104099998.0
2007-02-05 07:38:00,156.297,156.301,156.297,156.301,69799999.0
2007-02-05 07:39:00,156.288,156.301,156.284,156.29,147899999.0
2007-02-05 07:40:00,156.284,156.288,156.283,156.286,132100000.0
2007-02-05 07:41:00,156.281,156.297,156.281,156.289,195200000.0
2007-02-05 07:42:00,156.278,156.288,156.272,156.287,72799999.0
2007-02-05 07:43:00,156.279,156.288,156.273,156.282,94299999.0
2007-02-05 07:44:00,156.284,156.288,156.282,156.283,147899997.0
2007-02-05 07:45:00,156.286,156.304,156.28,156.303,156100001.0
2007-02-05 07:46:00,156.301,156.309,156.301,156.309,52800000.0
2007-02-05 07:47:00,156.308,156.308,156.299,156.302,33600000.0
2007-02-05 07:48:00,156.301,156.311,156.3,156.307,32800000.0
2007-02-05 07:49:00,156.31,156.31,156.31,156.31,20800000.0
2007-02-05 07:50:00,156.313,156.313,156.299,156.307,125099999.0
2007-02-05 07:51:00,156.302,156.306,156.302,156.302,112600001.0
2007-02-05 07:52:00,156.298,156.305,156.293,156.295,67200001.0
2007-02-05 07:53:00,156.303,156.309,156.303,156.308,131800002.0
2007-02-05 07:54:00,156.295,156.297,156.295,156.297,17600000.0
2007-02-05 07:55:00,156.291,156.303,156.291,156.303,62400000.0
2007-02-05 07:56:00,156.297,156.301,156.276,156.281,88000001.0
2007-02-05 07:57:00,156.261,156.266,156.257,156.257,69300000.0
2007-02-05 07:58:00,156.265,156.267,156.256,156.26,106199999.0
2007-02-05 07:59:00,156.267,156.275,156.252,156.275,110500000.0
2007-02-05 08:00:00,156.256,156.256,156.224,156.233,125300001.0
2007-02-05 08:01:00,156.237,156.237,156.224,156.224,48000000.0
2007-02-05 08:02:00,156.213,156.213,156.201,156.21,44400000.0
2007-02-05 08:03:00,156.21,156.227,156.21,156.219,80300000.0
2007-02-05 08:04:00,156.221,156.221,156.207,156.208,109900000.0
2007-02-05 08:05:00,156.223,156.23,156.217,156.223,69900001.0
2007-02-05 08:06:00,156.224,156.226,156.207,156.21,78100001.0
2007-02-05 08:07:00,156.198,156.203,156.193,156.203,106200001.0
2007-02-05 08:08:00,156.208,156.223,156.208,156.223,28800000.0
2007-02-05 08:09:00,156.234,156.245,156.22,156.238,158600000.0
2007-02-05 08:10:00,156.244,156.255,156.244,156.255,54299998.0
2007-02-05 08:11:00,156.261,156.261,156.243,156.243,108500002.0
2007-02-05 08:12:00,156.235,156.239,156.225,156.228,94599998.0
2007-02-05 08:13:00,156.229,156.257,156.229,156.25,33700000.0
2007-02-05 08:14:00,156.248,156.25,156.245,156.25,87000000.0
2007-02-05 08:15:00,156.256,156.266,156.256,156.261,94199998.0
2007-02-05 08:16:00,156.26,156.262,156.257,156.262,55099998.0
2007-02-05 08:17:00,156.257,156.267,156.254,156.264,74300000.0
2007-02-05 08:18:00,156.268,156.277,156.268,156.27,78199999.0
2007-02-05 08:19:00,156.282,156.295,156.282,156.282,41000000.0
2007-02-05 08:20:00,156.305,156.305,156.294,156.304,128899998.0
2007-02-05 08:21:00,156.307,156.318,156.304,156.308,188600000.0
2007-02-05 08:22:00,156.307,156.307,156.284,156.284,90299999.0
2007-02-05 08:23:00,156.27,156.275,156.248,156.26,117099999.0
2007-02-05 08:24:00,156.265,156.265,156.25,156.25,246099998.0
2007-02-05 08:25:00,156.231,156.238,156.223,156.225,131799998.0
2007-02-05 08:26:00,156.237,156.237,156.22,156.22,31200000.0
2007-02-05 08:27:00,156.2,156.2,156.18,156.18,131600003.0
2007-02-05 08:28:00,156.194,156.218,156.193,156.193,104499998.0
2007-02-05 08:29:00,156.198,156.234,156.198,156.234,68700002.0
2007-02-05 08:30:00,156.234,156.234,156.201,156.205,48599999.0
2007-02-05 08:31:00,156.202,156.202,156.18,156.193,40400000.0
2007-02-05 08:32:00,156.201,156.209,156.201,156.209,35100000.0
2007-02-05 08:33:00,156.217,156.235,156.217,156.235,64500001.0
2007-02-05 08:34:00,156.233,156.247,156.233,156.245,117599999.0
2007-02-05 08:35:00,156.24,156.251,156.236,156.236,76100001.0
2007-02-05 08:36:00,156.243,156.259,156.243,156.248,117100001.0
2007-02-05 08:37:00,156.257,156.28,156.257,156.262,113000001.0
2007-02-05 08:38:00,156.283,156.309,156.283,156.309,127799998.0
2007-02-05 08:39:00,156.314,156.339,156.313,156.339,51999999.0
2007-02-05 08:40:00,156.34,156.345,156.337,156.345,67100000.0
2007-02-05 08:41:00,156.34,156.36,156.34,156.345,95899999.0
2007-02-05 08:42:00,156.34,156.357,156.34,156.357,90999998.0
2007-02-05 08:43:00,156.348,156.368,156.348,156.368,129499999.0
2007-02-05 08:44:00,156.37,156.38,156.365,156.368,108600000.0
2007-02-05 08:45:00,156.38,156.386,156.367,156.369,56000000.0
2007-02-05 08:46:00,156.361,156.362,156.36,156.36,41400000.0
2007-02-05 08:47:00,156.346,156.359,156.332,156.332,49100000.0
2007-02-05 08:48:00,156.336,156.336,156.311,156.312,102399998.0
2007-02-05 08:49:00,156.307,156.329,156.307,156.321,135099999.0
2007-02-05 08:50:00,156.321,156.332,156.31,156.332,67100000.0
2007-02-05 08:51:00,156.337,156.352,156.329,156.352,63100000.0
2007-02-05 08:52:00,156.35,156.362,156.34,156.362,44500000.0
2007-02-05 08:53:00,156.377,156.391,156.377,156.39,49800000.0
2007-02-05 08:54:00,156.379,156.394,156.379,156.394,48800000.0
2007-02-05 08:55:00,156.397,156.397,156.383,156.393,63099999.0
2007-02-05 08:56:00,156.388,156.391,156.371,156.376,101900002.0
2007-02-05 08:57:00,156.358,156.359,156.346,156.359,85600000.0
2007-02-05 08:58:00,156.375,156.4,156.375,156.387,118999999.0
2007-02-05 08:59:00,156.391,156.422,156.391,156.418,161199998.0
2007-02-05 09:00:00,156.417,156.431,156.417,156.42,76800001.0
2007-02-05 09:01:00,156.425,156.446,156.425,156.44,32800000.0
2007-02-05 09:02:00,156.438,156.438,156.421,156.429,30900000.0
2007-02-05 09:03:00,156.431,156.449,156.427,156.449,118700000.0
2007-02-05 09:04:00,156.447,156.46,156.442,156.458,99899999.0
2007-02-05 09:05:00,156.468,156.482,156.468,156.48,91900000.0
2007-02-05 09:06:00,156.487,156.495,156.487,156.487,61299999.0
2007-02-05 09:07:00,156.485,156.497,156.483,156.483,42000000.0
2007-02-05 09:08:00,156.471,156.483,156.463,156.483,39200000.0
2007-02-05 09:09:00,156.48,156.486,156.47,156.478,148500001.0
2007-02-05 09:10:00,156.462,156.468,156.455,156.455,183699996.0
2007-02-05 09:11:00,156.457,156.457,156.423,156.423,54699999.0
2007-02-05 09:12:00,156.407,156.407,156.39,156.392,66400000.0
2007-02-05 09:13:00,156.398,156.398,156.391,156.392,39300000.0
2007-02-05 09:14:00,156.397,156.4,156.376,156.386,163800000.0
2007-02-05 09:15:00,156.392,156.393,156.382,156.388,104299998.0
2007-02-05 09:16:00,156.397,156.397,156.366,156.379,166100003.0
2007-02-05 09:17:00,156.387,156.388,156.371,156.38,137500001.0
2007-02-05 09:18:00,156.388,156.391,156.379,156.379,94400000.0
2007-02-05 09:19:00,156.366,156.375,156.358,156.367,139100000.0
2007-02-05 09:20:00,156.358,156.37,156.355,156.359,139999999.0
2007-02-05 09:21:00,156.355,156.363,156.352,156.356,96600000.0
2007-02-05 09:22:00,156.349,156.355,156.334,156.34,161000003.0
2007-02-05 09:23:00,156.344,156.371,156.344,156.37,94699999.0
2007-02-05 09:24:00,156.365,156.368,156.356,156.365,100600002.0
2007-02-05 09:25:00,156.373,156.38,156.366,156.366,118799998.0
2007-02-05 09:26:00,156.369,156.376,156.34,156.34,99899999.0
2007-02-05 09:27:00,156.341,156.342,156.328,156.342,65499999.0
2007-02-05 09:28:00,156.34,156.347,156.337,156.343,97200000.0
2007-02-05 09:29:00,156.33,156.343,156.324,156.343,127199999.0
2007-02-05 09:30:00,156.344,156.373,156.344,156.368,36300000.0
2007-02-05 09:31:00,156.356,156.379,156.356,156.377,47899999.0
2007-02-05 09:32:00,156.388,156.392,156.288,156.291,95899999.0
2007-02-05 09:33:00,156.302,156.319,156.302,156.311,77000001.0
2007-02-05 09:34:00,156.308,156.31,156.291,156.291,111800001.0
2007-02-05 09:35:00,156.285,156.3,156.285,156.285,101499999.0
2007-02-05 09:36:00,156.288,156.299,156.282,156.297,114599998.0
2007-02-05 09:37:00,156.296,156.296,156.276,156.276,115900000.0
2007-02-05 09:38:00,156.284,156.305,156.284,156.305,69299999.0
2007-02-05 09:39:00,156.308,156.335,156.303,156.328,147800002.0
2007-02-05 09:40:00,156.339,156.342,156.335,156.335,56800001.0
2007-02-05 09:41:00,156.347,156.347,156.331,156.331,180200000.0
2007-02-05 09:42:00,156.328,156.328,156.298,156.315,66100000.0
2007-02-05 09:43:00,156.301,156.332,156.301,156.326,92600000.0
2007-02-05 09:44:00,156.327,156.34,156.327,156.34,91499999.0
2007-02-05 09:45:00,156.343,156.343,156.327,156.327,91099999.0
2007-02-05 09:46:00,156.334,156.349,156.334,156.344,86300000.0
2007-02-05 09:47:00,156.35,156.35,156.325,156.33,94300000.0
2007-02-05 09:48:00,156.331,156.363,156.331,156.348,96000000.0
2007-02-05 09:49:00,156.328,156.346,156.328,156.343,109500002.0
2007-02-05 09:50:00,156.335,156.335,156.259,156.259,93500000.0
2007-02-05 09:51:00,156.244,156.245,156.223,156.245,53900000.0
2007-02-05 09:52:00,156.24,156.24,156.197,156.197,61600001.0
2007-02-05 09:53:00,156.209,156.21,156.185,156.19,105199999.0
2007-02-05 09:54:00,156.185,156.206,156.181,156.206,40300001.0
2007-02-05 09:55:00,156.2,156.2,156.176,156.18,96999998.0
2007-02-05 09:56:00,156.177,156.189,156.173,156.189,115399999.0
2007-02-05 09:57:00,156.192,156.194,156.182,156.189,143999997.0
2007-02-05 09:58:00,156.198,156.207,156.198,156.199,22200000.0
2007-02-05 09:59:00,156.202,156.209,156.188,156.204,155300005.0
2007-02-05 10:00:00,156.239,156.303,156.225,156.303,125899999.0
2007-02-05 10:01:00,156.303,156.325,156.299,156.31,128099997.0
2007-02-05 10:02:00,156.298,156.328,156.296,156.328,85199999.0
2007-02-05 10:03:00,156.344,156.346,156.307,156.307,85899999.0
2007-02-05 10:04:00,156.311,156.311,156.304,156.304,39099999.0
2007-02-05 10:05:00,156.313,156.336,156.313,156.331,95900001.0
2007-02-05 10:06:00,156.325,156.326,156.316,156.32,114800001.0
2007-02-05 10:07:00,156.319,156.329,156.315,156.315,57600000.0
2007-02-05 10:08:00,156.324,156.337,156.324,156.337,86000000.0
2007-02-05 10:09:00,156.342,156.352,156.339,156.35,125800000.0
2007-02-05 10:10:00,156.35,156.351,156.336,156.34,77700000.0
2007-02-05 10:11:00,156.342,156.353,156.333,156.346,104200001.0
2007-02-05 10:12:00,156.347,156.359,156.341,156.35,73299999.0
2007-02-05 10:13:00,156.353,156.371,156.353,156.368,96900000.0
2007-02-05 10:14:00,156.36,156.369,156.36,156.367,41199999.0
2007-02-05 10:15:00,156.366,156.368,156.353,156.355,161799999.0
2007-02-05 10:16:00,156.357,156.371,156.351,156.354,111099998.0
2007-02-05 10:17:00,156.359,156.363,156.353,156.353,76400000.0
2007-02-05 10:18:00,156.346,156.351,156.341,156.343,83399999.0
2007-02-05 10:19:00,156.338,156.35,156.338,156.34,121100000.0
2007-02-05 10:20:00,156.33,156.339,156.318,156.324,145899999.0
2007-02-05 10:21:00,156.324,156.33,156.312,156.313,169899998.0
2007-02-05 10:22:00,156.317,156.333,156.309,156.326,201699996.0
2007-02-05 10:23:00,156.326,156.333,156.319,156.319,65000001.0
2007-02-05 10:24:00,156.325,156.33,156.317,156.323,144299999.0
2007-02-05 10:25:00,156.327,156.339,156.327,156.335,127300000.0
2007-02-05 10:26:00,156.328,156.328,156.313,156.313,138199997.0
2007-02-05 10:27:00,156.324,156.324,156.306,156.317,62100001.0
2007-02-05 10:28:00,156.333,156.345,156.333,156.344,97000001.0
2007-02-05 10:29:00,156.354,156.354,156.323,156.335,50700000.0
2007-02-05 10:30:00,156.33,156.33,156.307,156.325,139400000.0
2007-02-05 10:31:00,156.325,156.325,156.301,156.308,98400001.0
2007-02-05 10:32:00,156.309,156.325,156.304,156.325,73699998.0
2007-02-05 10:33:00,156.317,156.323,156.311,156.323,100900000.0
2007-02-05 10:34:00,156.315,156.323,156.305,156.32,168799998.0
2007-02-05 10:35:00,156.321,156.328,156.316,156.316,46200000.0
2007-02-05 10:36:00,156.309,156.32,156.309,156.315,104599998.0
2007-02-05 10:37:00,156.323,156.325,156.306,156.312,129100001.0
2007-02-05 10:38:00,156.318,156.327,156.316,156.325,56800000.0
2007-02-05 10:39:00,156.334,156.357,156.334,156.357,38400000.0
2007-02-05 10:40:00,156.369,156.387,156.362,156.381,196299998.0
2007-02-05 10:41:00,156.4,156.413,156.391,156.401,87800002.0
2007-02-05 10:42:00,156.407,156.422,156.407,156.421,86699999.0
2007-02-05 10:43:00,156.428,156.428,156.4,156.4,129799997.0
2007-02-05 10:44:00,156.395,156.395,156.354,156.354,124299998.0
2007-02-05 10:45:00,156.359,156.365,156.35,156.35,93900000.0
2007-02-05 10:46:00,156.349,156.357,156.343,156.357,107600000.0
2007-02-05 10:47:00,156.353,156.353,156.338,156.338,57700000.0
2007-02-05 10:48:00,156.342,156.342,156.324,156.324,80300001.0
2007-02-05 10:49:00,156.324,156.335,156.315,156.332,169499994.0
2007-02-05 10:50:00,156.325,156.345,156.325,156.345,72200000.0
2007-02-05 10:51:00,156.36,156.36,156.338,156.344,87399999.0
2007-02-05 10:52:00,156.337,156.345,156.335,156.335,163200000.0
2007-02-05 10:53:00,156.342,156.361,156.34,156.355,47200000.0
2007-02-05 10:54:00,156.365,156.371,156.356,156.358,82099999.0
2007-02-05 10:55:00,156.355,156.355,156.344,156.351,125500001.0
2007-02-05 10:56:00,156.362,156.376,156.358,156.375,65100000.0
2007-02-05 10:57:00,156.395,156.418,156.395,156.403,61400000.0
2007-02-05 10:58:00,156.407,156.407,156.387,156.395,135100002.0
2007-02-05 10:59:00,156.381,156.381,156.37,156.38,75700002.0
2007-02-05 11:00:00,156.402,156.407,156.398,156.398,50500000.0
2007-02-05 11:01:00,156.397,156.405,156.391,156.405,127199997.0
2007-02-05 11:02:00,156.397,156.404,156.374,156.376,215300002.0
2007-02-05 11:03:00,156.381,156.385,156.373,156.385,145299997.0
2007-02-05 11:04:00,156.377,156.377,156.365,156.365,75799999.0
2007-02-05 11:05:00,156.379,156.379,156.342,156.342,79999999.0
2007-02-05 11:06:00,156.333,156.333,156.318,156.333,51600000.0
2007-02-05 11:07:00,156.325,156.325,156.316,156.32,17400000.0
2007-02-05 11:08:00,156.318,156.318,156.293,156.297,55299999.0
2007-02-05 11:09:00,156.318,156.327,156.314,156.327,43800000.0
2007-02-05 11:10:00,156.323,156.333,156.323,156.328,88800002.0
2007-02-05 11:11:00,156.334,156.35,156.325,156.325,85499999.0
2007-02-05 11:12:00,156.315,156.322,156.292,156.295,103699997.0
2007-02-05 11:13:00,156.282,156.291,156.28,156.28,84700001.0
2007-02-05 11:14:00,156.276,156.286,156.266,156.272,79200001.0
2007-02-05 11:15:00,156.248,156.248,156.23,156.24,53900001.0
2007-02-05 11:16:00,156.241,156.257,156.238,156.238,119900002.0
2007-02-05 11:17:00,156.234,156.234,156.198,156.198,143700003.0
2007-02-05 11:18:00,156.201,156.201,156.186,156.192,64099999.0
2007-02-05 11:19:00,156.193,156.193,156.173,156.18,75000001.0
2007-02-05 11:20:00,156.175,156.189,156.172,156.188,100400000.0
2007-02-05 11:21:00,156.198,156.227,156.195,156.227,136500002.0
2007-02-05 11:22:00,156.238,156.241,156.228,156.229,66800000.0
2007-02-05 11:23:00,156.218,156.225,156.214,156.219,117499999.0
2007-02-05 11:24:00,156.222,156.222,156.211,156.215,51200000.0
2007-02-05 11:25:00,156.22,156.231,156.214,156.228,75999997.0
2007-02-05 11:26:00,156.226,156.235,156.226,156.231,37600000.0
2007-02-05 11:27:00,156.228,156.249,156.228,156.247,82500000.0
2007-02-05 11:28:00,156.237,156.237,156.222,156.226,129699999.0
2007-02-05 11:29:00,156.239,156.247,156.235,156.236,76300001.0
2007-02-05 11:30:00,156.234,156.234,156.221,156.227,60800000.0
2007-02-05 11:31:00,156.222,156.247,156.22,156.247,149200001.0
2007-02-05 11:32:00,156.247,156.252,156.246,156.252,74100000.0
2007-02-05 11:33:00,156.245,156.259,156.245,156.256,114599998.0
2007-02-05 11:34:00,156.252,156.252,156.228,156.237,103200000.0
2007-02-05 11:35:00,156.23,156.23,156.213,156.213,155699998.0
2007-02-05 11:36:00,156.22,156.22,156.189,156.196,52400000.0
2007-02-05 11:37:00,156.182,156.2,156.182,156.19,97900001.0
2007-02-05 11:38:00,156.198,156.212,156.198,156.203,37200000.0
2007-02-05 11:39:00,156.202,156.215,156.196,156.2,159500003.0
2007-02-05 11:40:00,156.203,156.241,156.203,156.236,35100000.0
2007-02-05 11:41:00,156.233,156.247,156.224,156.245,98999999.0
2007-02-05 11:42:00,156.253,156.255,156.228,156.229,38800000.0
2007-02-05 11:43:00,156.237,156.237,156.221,156.221,76099999.0
2007-02-05 11:44:00,156.23,156.237,156.22,156.237,113499997.0
2007-02-05 11:45:00,156.243,156.255,156.225,156.235,104399999.0
2007-02-05 11:46:00,156.232,156.245,156.224,156.229,90199998.0
2007-02-05 11:47:00,156.235,156.245,156.223,156.223,79500000.0
2007-02-05 11:48:00,156.224,156.23,156.218,156.228,133900004.0
2007-02-05 11:49:00,156.228,156.252,156.228,156.252,147300001.0
2007-02-05 11:50:00,156.245,156.257,156.245,156.257,115500001.0
2007-02-05 11:51:00,156.262,156.265,156.244,156.244,70300000.0
2007-02-05 11:52:00,156.25,156.282,156.25,156.26,94400000.0
2007-02-05 11:53:00,156.269,156.273,156.262,156.272,129299998.0
2007-02-05 11:54:00,156.267,156.276,156.259,156.276,196599996.0
2007-02-05 11:55:00,156.29,156.292,156.282,156.291,132099999.0
2007-02-05 11:56:00,156.302,156.304,156.286,156.287,108500000.0
2007-02-05 11:57:00,156.293,156.302,156.278,156.29,106800001.0
2007-02-05 11:58:00,156.292,156.296,156.267,156.267,85599998.0
2007-02-05 11:59:00,156.272,156.279,156.265,156.273,147499998.0
2007-02-05 12:00:00,156.276,156.293,156.276,156.28,146399998.0
2007-02-05 12:01:00,156.288,156.303,156.285,156.303,44200000.0
2007-02-05 12:02:00,156.311,156.327,156.31,156.31,105400000.0
2007-02-05 12:03:00,156.305,156.31,156.299,156.3,122700002.0
2007-02-05 12:04:00,156.302,156.326,156.287,156.326,104200000.0
2007-02-05 12:05:00,156.333,156.334,156.302,156.303,81400000.0
2007-02-05 12:06:00,156.295,156.3,156.288,156.3,105099997.0
2007-02-05 12:07:00,156.293,156.313,156.293,156.311,81100000.0
2007-02-05 12:08:00,156.318,156.334,156.318,156.323,61400000.0
2007-02-05 12:09:00,156.331,156.331,156.316,156.316,79000000.0
2007-02-05 12:10:00,156.33,156.335,156.318,156.322,62000001.0
2007-02-05 12:11:00,156.333,156.335,156.319,156.323,47300000.0
2007-02-05 12:12:00,156.313,156.313,156.302,156.305,36800000.0
2007-02-05 12:13:00,156.296,156.313,156.291,156.291,90399999.0
2007-02-05 12:14:00,156.298,156.304,156.285,156.292,187800002.0
2007-02-05 12:15:00,156.278,156.292,156.269,156.285,167199999.0
2007-02-05 12:16:00,156.292,156.302,156.29,156.301,112399997.0
2007-02-05 12:17:00,156.3,156.313,156.299,156.313,82900001.0
2007-02-05 12:18:00,156.304,156.304,156.266,156.266,67000000.0
2007-02-05 12:19:00,156.262,156.295,156.262,156.295,150100000.0
2007-02-05 12:20:00,156.301,156.303,156.284,156.284,78399998.0
2007-02-05 12:21:00,156.28,156.285,156.274,156.285,48000000.0
2007-02-05 12:22:00,156.269,156.269,156.257,156.257,114999999.0
2007-02-05 12:23:00,156.248,156.252,156.243,156.249,226599998.0
2007-02-05 12:24:00,156.254,156.266,156.254,156.26,118100000.0
2007-02-05 12:25:00,156.26,156.26,156.245,156.245,46299999.0
2007-02-05 12:26:00,156.251,156.261,156.246,156.261,34500000.0
2007-02-05 12:27:00,156.255,156.265,156.255,156.265,60599998.0
2007-02-05 12:28:00,156.27,156.27,156.27,156.27,37600001.0
2007-02-05 12:29:00,156.274,156.303,156.274,156.296,58100001.0
2007-02-05 12:30:00,156.296,156.306,156.294,156.298,106000000.0
2007-02-05 12:31:00,156.297,156.3,156.287,156.289,79900000.0
2007-02-05 12:32:00,156.298,156.308,156.293,156.293,119700000.0
2007-02-05 12:33:00,156.298,156.3,156.285,156.3,117900000.0
2007-02-05 12:34:00,156.297,156.297,156.273,156.273,72899999.0
2007-02-05 12:35:00,156.27,156.275,156.257,156.257,112200001.0
2007-02-05 12:36:00,156.272,156.274,156.267,156.272,127100002.0
2007-02-05 12:37:00,156.268,156.268,156.263,156.263,66799999.0
2007-02-05 12:38:00,156.27,156.295,156.27,156.284,71700000.0
2007-02-05 12:39:00,156.292,156.297,156.288,156.291,128300001.0
2007-02-05 12:40:00,156.292,156.293,156.282,156.29,221799995.0
2007-02-05 12:41:00,156.285,156.299,156.284,156.29,111900002.0
2007-02-05 12:42:00,156.285,156.292,156.27,156.27,115899999.0
2007-02-05 12:43:00,156.277,156.284,156.275,156.283,85100000.0
2007-02-05 12:44:00,156.284,156.294,156.28,156.28,51200001.0
2007-02-05 12:45:00,156.274,156.274,156.233,156.233,86499998.0
2007-02-05 12:46:00,156.246,156.276,156.246,156.275,61300000.0
2007-02-05 12:47:00,156.271,156.272,156.262,156.272,50300000.0
2007-02-05 12:48:00,156.279,156.279,156.25,156.271,107799999.0
2007-02-05 12:49:00,156.269,156.28,156.261,156.274,123400000.0
2007-02-05 12:50:00,156.273,156.273,156.257,156.261,29300000.0
2007-02-05 12:51:00,156.26,156.26,156.248,156.255,93099999.0
2007-02-05 12:52:00,156.265,156.278,156.265,156.273,58000000.0
2007-02-05 12:53:00,156.281,156.281,156.24,156.24,119199998.0
2007-02-05 12:54:00,156.223,156.228,156.213,156.215,152000001.0
2007-02-05 12:55:00,156.214,156.219,156.209,156.219,89499999.0
2007-02-05 12:56:00,156.214,156.214,156.198,156.2,117099997.0
2007-02-05 12:57:00,156.196,156.205,156.185,156.205,92899998.0
2007-02-05 12:58:00,156.209,156.212,156.204,156.205,158700002.0
2007-02-05 12:59:00,156.202,156.202,156.182,156.182,75400000.0
2007-02-05 13:00:00,156.175,156.175,156.164,156.174,131899997.0
2007-02-05 13:01:00,156.178,156.2,156.173,156.2,35400000.0
2007-02-05 13:02:00,156.198,156.209,156.198,156.206,80099999.0
2007-02-05 13:03:00,156.198,156.198,156.164,156.164,84600001.0
2007-02-05 13:04:00,156.159,156.163,156.109,156.109,68400001.0
2007-02-05 13:05:00,156.082,156.082,156.041,156.041,82000001.0
2007-02-05 13:06:00,156.039,156.044,156.026,156.042,72000000.0
2007-02-05 13:07:00,156.044,156.061,156.043,156.048,160799999.0
2007-02-05 13:08:00,156.066,156.08,156.056,156.08,84300000.0
2007-02-05 13:09:00,156.085,156.1,156.079,156.1,137399999.0
2007-02-05 13:10:00,156.097,156.099,156.09,156.092,40200000.0
2007-02-05 13:11:00,156.092,156.099,156.082,156.082,96099999.0
2007-02-05 13:12:00,156.086,156.115,156.086,156.112,52400000.0
2007-02-05 13:13:00,156.102,156.117,156.097,156.116,146800001.0
2007-02-05 13:14:00,156.116,156.128,156.116,156.128,37000000.0
2007-02-05 13:15:00,156.132,156.152,156.132,156.152,149900002.0
2007-02-05 13:16:00,156.152,156.17,156.149,156.17,78200000.0
2007-02-05 13:17:00,156.169,156.172,156.164,156.164,50300002.0
2007-02-05 13:18:00,156.165,156.183,156.163,156.181,86799998.0
2007-02-05 13:19:00,156.177,156.264,156.173,156.258,122599999.0
2007-02-05 13:20:00,156.262,156.263,156.249,156.263,45600000.0
2007-02-05 13:21:00,156.256,156.269,156.254,156.255,151800004.0
2007-02-05 13:22:00,156.253,156.257,156.253,156.253,71200000.0
2007-02-05 13:23:00,156.238,156.244,156.235,156.235,22300000.0
2007-02-05 13:24:00,156.229,156.235,156.221,156.235,100799999.0
2007-02-05 13:25:00,156.234,156.248,156.234,156.24,59700001.0
2007-02-05 13:26:00,156.231,156.241,156.229,156.233,126500000.0
2007-02-05 13:27:00,156.227,156.227,156.221,156.221,127100000.0
2007-02-05 13:28:00,156.212,156.231,156.208,156.231,145200001.0
2007-02-05 13:29:00,156.215,156.217,156.203,156.217,108099999.0
2007-02-05 13:30:00,156.219,156.228,156.215,156.217,55600000.0
2007-02-05 13:31:00,156.209,156.222,156.208,156.222,67800001.0
2007-02-05 13:32:00,156.206,156.221,156.206,156.208,64700000.0
2007-02-05 13:33:00,156.228,156.231,156.224,156.227,49600000.0
2007-02-05 13:34:00,156.22,156.231,156.21,156.223,44700000.0
2007-02-05 13:35:00,156.217,156.228,156.212,156.223,48100000.0
2007-02-05 13:36:00,156.21,156.232,156.21,156.219,122900000.0
2007-02-05 13:37:00,156.222,156.229,156.22,156.22,115100000.0
2007-02-05 13:38:00,156.222,156.226,156.202,156.202,92500002.0
2007-02-05 13:39:00,156.207,156.215,156.199,156.199,106999998.0
2007-02-05 13:40:00,156.197,156.214,156.191,156.191,80200000.0
2007-02-05 13:41:00,156.188,156.192,156.188,156.192,59200000.0
2007-02-05 13:42:00,156.179,156.179,156.156,156.165,124299999.0
2007-02-05 13:43:00,156.166,156.166,156.139,156.15,135699997.0
2007-02-05 13:44:00,156.146,156.155,156.141,156.155,90799997.0
2007-02-05 13:45:00,156.166,156.17,156.162,156.17,282600002.0
2007-02-05 13:46:00,156.173,156.175,156.169,156.175,119600000.0
2007-02-05 13:47:00,156.168,156.198,156.162,156.198,74899998.0
2007-02-05 13:48:00,156.201,156.201,156.201,156.201,20000000.0
2007-02-05 13:49:00,156.194,156.203,156.194,156.197,116999998.0
2007-02-05 13:50:00,156.187,156.202,156.187,156.191,94199999.0
2007-02-05 13:51:00,156.202,156.202,156.187,156.19,28000000.0
2007-02-05 13:52:00,156.197,156.197,156.169,156.17,82399999.0
2007-02-05 13:53:00,156.17,156.18,156.168,156.175,84899999.0
2007-02-05 13:54:00,156.166,156.166,156.134,156.137,78400001.0
2007-02-05 13:55:00,156.137,156.144,156.136,156.141,113199997.0
2007-02-05 13:56:00,156.144,156.16,156.143,156.146,87099999.0
2007-02-05 13:57:00,156.14,156.153,156.137,156.137,72900000.0
2007-02-05 13:58:00,156.147,156.147,156.103,156.112,161099999.0
2007-02-05 13:59:00,156.105,156.147,156.103,156.147,71500000.0
2007-02-05 14:00:00,156.159,156.159,156.145,156.145,91100000.0
2007-02-05 14:01:00,156.148,156.148,156.136,156.138,52800001.0
2007-02-05 14:02:00,156.142,156.157,156.142,156.144,128399998.0
2007-02-05 14:03:00,156.145,156.154,156.129,156.15,159300000.0
2007-02-05 14:04:00,156.144,156.144,156.087,156.095,75000000.0
2007-02-05 14:05:00,156.092,156.094,156.08,156.08,96399999.0
2007-02-05 14:06:00,156.073,156.083,156.072,156.078,47200000.0
2007-02-05 14:07:00,156.071,156.085,156.071,156.085,50000000.0
2007-02-05 14:08:00,156.086,156.088,156.075,156.075,90899999.0
2007-02-05 14:09:00,156.065,156.079,156.065,156.069,92000000.0
2007-02-05 14:10:00,156.07,156.072,156.059,156.061,99400000.0
2007-02-05 14:11:00,156.071,156.071,156.055,156.055,53600000.0
2007-02-05 14:12:00,156.07,156.075,156.066,156.069,99099999.0
2007-02-05 14:13:00,156.062,156.073,156.049,156.049,116700000.0
2007-02-05 14:14:00,156.037,156.056,156.034,156.04,129900002.0
2007-02-05 14:15:00,156.038,156.051,156.037,156.039,133300000.0
2007-02-05 14:16:00,156.03,156.037,156.025,156.025,98499999.0
2007-02-05 14:17:00,156.003,156.003,155.962,155.972,43200000.0
2007-02-05 14:18:00,155.969,155.986,155.969,155.972,82399999.0
2007-02-05 14:19:00,155.974,155.982,155.97,155.97,113100003.0
2007-02-05 14:20:00,155.982,155.99,155.977,155.985,84800000.0
2007-02-05 14:21:00,155.975,155.992,155.975,155.991,67200000.0
2007-02-05 14:22:00,156.006,156.011,155.989,155.995,81899999.0
2007-02-05 14:23:00,155.992,155.995,155.97,155.97,73999999.0
2007-02-05 14:24:00,155.975,155.985,155.968,155.985,81500000.0
2007-02-05 14:25:00,155.976,155.976,155.958,155.958,94399999.0
2007-02-05 14:26:00,155.958,155.962,155.958,155.962,9600000.0
2007-02-05 14:27:00,155.974,155.977,155.957,155.977,122299997.0
2007-02-05 14:28:00,155.977,155.977,155.961,155.965,104800001.0
2007-02-05 14:29:00,155.97,155.972,155.961,155.972,80799998.0
2007-02-05 14:30:00,155.964,155.979,155.962,155.966,116199999.0
2007-02-05 14:31:00,155.977,155.982,155.964,155.978,98500000.0
2007-02-05 14:32:00,155.96,155.96,155.944,155.944,87200000.0
2007-02-05 14:33:00,155.948,155.968,155.948,155.966,39999999.0
2007-02-05 14:34:00,155.958,155.967,155.955,155.967,73000001.0
2007-02-05 14:35:00,155.973,155.989,155.973,155.98,82100001.0
2007-02-05 14:36:00,155.982,155.993,155.981,155.989,71699999.0
2007-02-05 14:37:00,155.995,155.995,155.985,155.995,62399999.0
2007-02-05 14:38:00,155.984,155.984,155.965,155.965,206599995.0
2007-02-05 14:39:00,155.967,155.982,155.966,155.971,146200002.0
2007-02-05 14:40:00,155.972,155.982,155.969,155.973,106499999.0
2007-02-05 14:41:00,155.97,155.979,155.97,155.975,119200000.0
2007-02-05 14:42:00,155.97,155.983,155.97,155.974,76400000.0
2007-02-05 14:43:00,155.972,155.989,155.966,155.966,61400000.0
2007-02-05 14:44:00,155.981,155.992,155.981,155.992,48099999.0
2007-02-05 14:45:00,155.988,155.988,155.974,155.981,130999998.0
2007-02-05 14:46:00,155.985,155.997,155.979,155.979,68300000.0
2007-02-05 14:47:00,155.973,155.983,155.964,155.98,80300000.0
2007-02-05 14:48:00,155.989,156.003,155.984,155.985,69600000.0
2007-02-05 14:49:00,155.982,155.984,155.97,155.98,177100001.0
2007-02-05 14:50:00,155.976,155.991,155.966,155.991,106299997.0
2007-02-05 14:51:00,155.984,155.984,155.964,155.975,30500000.0
2007-02-05 14:52:00,155.968,155.981,155.961,155.963,72499999.0
2007-02-05 14:53:00,155.951,155.957,155.951,155.953,56999999.0
2007-02-05 14:54:00,155.948,155.948,155.947,155.947,3400000.0
2007-02-05 14:55:00,155.927,155.927,155.9,155.9,99100000.0
2007-02-05 14:56:00,155.897,155.897,155.879,155.891,149900002.0
2007-02-05 14:57:00,155.89,155.89,155.876,155.879,54099999.0
2007-02-05 14:58:00,155.877,155.887,155.863,155.883,54600000.0
2007-02-05 14:59:00,155.901,155.908,155.888,155.888,154199998.0
2007-02-05 15:00:00,155.899,155.908,155.884,155.906,106800000.0
2007-02-05 15:01:00,155.914,155.937,155.914,155.923,103699998.0
2007-02-05 15:02:00,155.916,155.93,155.916,155.928,142400000.0
2007-02-05 15:03:00,155.928,155.931,155.923,155.93,99100003.0
2007-02-05 15:04:00,155.932,155.936,155.921,155.921,160800002.0
2007-02-05 15:05:00,155.915,155.922,155.915,155.915,154999998.0
2007-02-05 15:06:00,155.93,155.934,155.916,155.921,91799999.0
2007-02-05 15:07:00,155.92,155.92,155.903,155.911,66000001.0
2007-02-05 15:08:00,155.917,155.922,155.915,155.922,76700000.0
2007-02-05 15:09:00,155.925,155.941,155.917,155.93,149499998.0
2007-02-05 15:10:00,155.919,155.935,155.919,155.925,94999998.0
2007-02-05 15:11:00,155.925,155.935,155.925,155.928,49100000.0
2007-02-05 15:12:00,155.926,155.926,155.909,155.912,232999999.0
2007-02-05 15:13:00,155.903,155.911,155.898,155.898,58900000.0
2007-02-05 15:14:00,155.892,155.898,155.834,155.834,99900000.0
2007-02-05 15:15:00,155.809,155.868,155.809,155.868,90200002.0
2007-02-05 15:16:00,155.882,155.886,155.877,155.877,165000000.0
2007-02-05 15:17:00,155.885,155.891,155.885,155.89,111999998.0
2007-02-05 15:18:00,155.896,155.896,155.885,155.89,43000000.0
2007-02-05 15:19:00,155.888,155.907,155.878,155.9,79700000.0
2007-02-05 15:20:00,155.896,155.907,155.887,155.888,42300000.0
2007-02-05 15:21:00,155.872,155.876,155.858,155.86,98500000.0
2007-02-05 15:22:00,155.872,155.879,155.871,155.871,75200000.0
2007-02-05 15:23:00,155.868,155.892,155.866,155.892,134500001.0
2007-02-05 15:24:00,155.905,155.905,155.9,155.9,62899999.0
2007-02-05 15:25:00,155.896,155.906,155.896,155.905,132299998.0
2007-02-05 15:26:00,155.901,155.901,155.878,155.884,59600000.0
2007-02-05 15:27:00,155.887,155.887,155.869,155.869,190900000.0
2007-02-05 15:28:00,155.876,155.879,155.868,155.87,65300001.0
2007-02-05 15:29:00,155.868,155.868,155.857,155.865,85100002.0
2007-02-05 15:30:00,155.86,155.862,155.855,155.862,46500000.0
2007-02-05 15:31:00,155.854,155.863,155.851,155.863,46900000.0
2007-02-05 15:32:00,155.867,155.873,155.862,155.862,107500000.0
2007-02-05 15:33:00,155.863,155.876,155.862,155.872,91000001.0
2007-02-05 15:34:00,155.875,155.883,155.869,155.879,83600000.0
2007-02-05 15:35:00,155.897,155.904,155.889,155.889,49800000.0
2007-02-05 15:36:00,155.893,155.9,155.871,155.898,107499999.0
2007-02-05 15:37:00,155.904,155.904,155.892,155.898,110599998.0
2007-02-05 15:38:00,155.89,155.899,155.89,155.899,27200000.0
2007-02-05 15:39:00,155.913,155.923,155.908,155.918,112799998.0
2007-02-05 15:40:00,155.917,155.917,155.904,155.909,94099999.0
2007-02-05 15:41:00,155.904,155.919,155.897,155.897,75199999.0
2007-02-05 15:42:00,155.891,155.916,155.891,155.909,73700000.0
2007-02-05 15:43:00,155.899,155.908,155.893,155.893,158300003.0
2007-02-05 15:44:00,155.895,155.898,155.885,155.886,54900000.0
2007-02-05 15:45:00,155.888,155.9,155.885,155.897,51400000.0
2007-02-05 15:46:00,155.888,155.908,155.888,155.905,43900001.0
2007-02-05 15:47:00,155.913,155.927,155.897,155.92,52400000.0
2007-02-05 15:48:00,155.92,155.92,155.92,155.92,55200001.0
2007-02-05 15:49:00,155.922,155.928,155.908,155.919,83800000.0
2007-02-05 15:50:00,155.918,155.927,155.908,155.926,191300002.0
2007-02-05 15:51:00,155.937,155.937,155.921,155.927,101300002.0
2007-02-05 15:52:00,155.928,155.937,155.919,155.919,97500001.0
2007-02-05 15:53:00,155.937,155.957,155.937,155.948,52600001.0
2007-02-05 15:54:00,155.95,155.955,155.934,155.945,47300000.0
2007-02-05 15:55:00,155.935,155.935,155.92,155.93,62899999.0
2007-02-05 15:56:00,155.941,155.948,155.933,155.933,74300000.0
2007-02-05 15:57:00,155.933,155.942,155.923,155.928,65300000.0
2007-02-05 15:58:00,155.93,155.941,155.923,155.941,83400000.0
2007-02-05 15:59:00,155.944,155.964,155.944,155.955,71599999.0
2007-02-05 16:00:00,155.96,155.977,155.959,155.969,103399999.0
2007-02-05 16:01:00,155.974,155.989,155.97,155.97,174700003.0
2007-02-05 16:02:00,155.98,155.992,155.968,155.968,90299998.0
2007-02-05 16:03:00,155.99,155.991,155.981,155.985,83099998.0
2007-02-05 16:04:00,155.974,155.974,155.961,155.968,54799999.0
2007-02-05 16:05:00,155.968,155.968,155.955,155.955,103700002.0
2007-02-05 16:06:00,155.943,155.943,155.925,155.925,158100003.0
2007-02-05 16:07:00,155.918,155.92,155.901,155.901,99400000.0
2007-02-05 16:08:00,155.895,155.906,155.889,155.904,141900000.0
2007-02-05 16:09:00,155.894,155.905,155.888,155.905,87900000.0
2007-02-05 16:10:00,155.9,155.9,155.867,155.88,78500000.0
2007-02-05 16:11:00,155.879,155.885,155.871,155.883,39500000.0
2007-02-05 16:12:00,155.882,155.882,155.856,155.856,116800000.0
2007-02-05 16:13:00,155.845,155.856,155.823,155.823,105700001.0
2007-02-05 16:14:00,155.826,155.826,155.768,155.768,46599999.0
2007-02-05 16:15:00,155.745,155.746,155.732,155.746,62299999.0
2007-02-05 16:16:00,155.751,155.759,155.747,155.757,22200000.0
2007-02-05 16:17:00,155.772,155.772,155.641,155.641,210699997.0
2007-02-05 16:18:00,155.63,155.635,155.608,155.612,68699999.0
2007-02-05 16:19:00,155.593,155.593,155.576,155.593,93300001.0
2007-02-05 16:20:00,155.601,155.608,155.593,155.596,133700003.0
2007-02-05 16:21:00,155.573,155.637,155.547,155.637,69900000.0
2007-02-05 16:22:00,155.66,155.692,155.658,155.692,72000001.0
2007-02-05 16:23:00,155.704,155.725,155.699,155.71,198400000.0
2007-02-05 16:24:00,155.734,155.77,155.734,155.755,123899999.0
2007-02-05 16:25:00,155.742,155.751,155.705,155.708,86400001.0
2007-02-05 16:26:00,155.703,155.716,155.689,155.696,140900000.0
2007-02-05 16:27:00,155.703,155.715,155.703,155.715,91300000.0
2007-02-05 16:28:00,155.713,155.713,155.699,155.707,77399997.0
2007-02-05 16:29:00,155.717,155.723,155.709,155.722,133300000.0
2007-02-05 16:30:00,155.727,155.732,155.714,155.732,104700000.0
2007-02-05 16:31:00,155.723,155.726,155.712,155.712,107400002.0
2007-02-05 16:32:00,155.709,155.718,155.7,155.7,118700000.0
2007-02-05 16:33:00,155.693,155.693,155.65,155.65,35100000.0
2007-02-05 16:34:00,155.64,155.64,155.617,155.622,117900002.0
2007-02-05 16:35:00,155.636,155.636,155.627,155.627,118599998.0
2007-02-05 16:36:00,155.618,155.664,155.618,155.661,136199998.0
2007-02-05 16:37:00,155.662,155.671,155.657,155.659,88600001.0
2007-02-05 16:38:00,155.665,155.676,155.665,155.676,63799999.0
2007-02-05 16:39:00,155.675,155.712,155.675,155.712,148499999.0
2007-02-05 16:40:00,155.701,155.701,155.683,155.688,36800000.0
2007-02-05 16:41:00,155.69,155.691,155.674,155.678,161399996.0
2007-02-05 16:42:00,155.677,155.677,155.645,155.645,94400001.0
2007-02-05 16:43:00,155.65,155.658,155.645,155.647,67400000.0
2007-02-05 16:44:00,155.647,155.655,155.633,155.634,100100000.0
2007-02-05 16:45:00,155.637,155.637,155.62,155.62,66299999.0
2007-02-05 16:46:00,155.619,155.626,155.602,155.613,99700002.0
2007-02-05 16:47:00,155.607,155.607,155.577,155.59,40300000.0
2007-02-05 16:48:00,155.589,155.607,155.588,155.592,56400000.0
2007-02-05 16:49:00,155.583,155.607,155.583,155.6,132399998.0
2007-02-05 16:50:00,155.606,155.606,155.553,155.563,117099998.0
2007-02-05 16:51:00,155.569,155.595,155.569,155.595,80400000.0
2007-02-05 16:52:00,155.592,155.592,155.571,155.572,60300000.0
2007-02-05 16:53:00,155.578,155.594,155.571,155.594,62400000.0
2007-02-05 16:54:00,155.589,155.642,155.585,155.642,30600000.0
2007-02-05 16:55:00,155.65,155.656,155.646,155.65,166899997.0
2007-02-05 16:56:00,155.65,155.65,155.633,155.633,67299999.0
2007-02-05 16:57:00,155.632,155.639,155.597,155.597,110400004.0
2007-02-05 16:58:00,155.601,155.627,155.601,155.615,109699999.0
2007-02-05 16:59:00,155.622,155.623,155.612,155.62,124700004.0
2007-02-05 17:00:00,155.642,155.655,155.591,155.641,198200003.0
2007-02-05 17:01:00,155.631,155.643,155.613,155.622,112299999.0
2007-02-05 17:02:00,155.61,155.61,155.587,155.595,78300001.0
2007-02-05 17:03:00,155.593,155.604,155.576,155.583,47200000.0
2007-02-05 17:04:00,155.577,155.598,155.577,155.593,174300002.0
2007-02-05 17:05:00,155.602,155.634,155.602,155.624,97899997.0
2007-02-05 17:06:00,155.625,155.625,155.587,155.592,54699999.0
2007-02-05 17:07:00,155.596,155.596,155.582,155.583,90999999.0
2007-02-05 17:08:00,155.578,155.604,155.576,155.604,61300000.0
2007-02-05 17:09:00,155.605,155.61,155.592,155.596,91500000.0
2007-02-05 17:10:00,155.607,155.607,155.584,155.593,88300000.0
2007-02-05 17:11:00,155.613,155.626,155.602,155.618,61800000.0
2007-02-05 17:12:00,155.624,155.635,155.624,155.632,32900000.0
2007-02-05 17:13:00,155.631,155.641,155.628,155.628,168100001.0
2007-02-05 17:14:00,155.626,155.635,155.607,155.607,133900000.0
2007-02-05 17:15:00,155.616,155.671,155.616,155.671,112800001.0
2007-02-05 17:16:00,155.666,155.675,155.66,155.67,87900000.0
2007-02-05 17:17:00,155.671,155.678,155.661,155.671,139499998.0
2007-02-05 17:18:00,155.665,155.669,155.654,155.669,106000003.0
2007-02-05 17:19:00,155.665,155.665,155.648,155.658,210999995.0
2007-02-05 17:20:00,155.642,155.642,155.621,155.621,19200000.0
2007-02-05 17:21:00,155.607,155.607,155.577,155.577,153400001.0
2007-02-05 17:22:00,155.58,155.595,155.574,155.585,49700000.0
2007-02-05 17:23:00,155.58,155.58,155.55,155.552,115100000.0
2007-02-05 17:24:00,155.552,155.552,155.542,155.547,24900000.0
2007-02-05 17:25:00,155.547,155.547,155.527,155.538,86800000.0
2007-02-05 17:26:00,155.556,155.567,155.556,155.566,85499999.0
2007-02-05 17:27:00,155.55,155.555,155.546,155.555,113599997.0
2007-02-05 17:28:00,155.546,155.556,155.541,155.556,51199999.0
2007-02-05 17:29:00,155.558,155.565,155.549,155.565,63900000.0
2007-02-05 17:30:00,155.575,155.579,155.56,155.56,59800000.0
2007-02-05 17:31:00,155.559,155.574,155.559,155.56,68700000.0
2007-02-05 17:32:00,155.565,155.574,155.564,155.568,98099999.0
2007-02-05 17:33:00,155.565,155.574,155.555,155.555,77299999.0
2007-02-05 17:34:00,155.559,155.559,155.543,155.55,47700000.0
2007-02-05 17:35:00,155.553,155.567,155.541,155.559,62500000.0
2007-02-05 17:36:00,155.553,155.569,155.553,155.562,18600000.0
2007-02-05 17:37:00,155.572,155.579,155.557,155.57,71100002.0
2007-02-05 17:38:00,155.579,155.582,155.559,155.573,69300000.0
2007-02-05 17:39:00,155.565,155.565,155.555,155.555,152200000.0
2007-02-05 17:40:00,155.561,155.567,155.558,155.567,74800001.0
2007-02-05 17:41:00,155.567,155.567,155.554,155.555,168400000.0
2007-02-05 17:42:00,155.558,155.558,155.533,155.533,30099999.0
2007-02-05 17:43:00,155.541,155.557,155.533,155.557,117199998.0
2007-02-05 17:44:00,155.56,155.56,155.542,155.554,90700000.0
2007-02-05 17:45:00,155.56,155.567,155.559,155.565,88200001.0
2007-02-05 17:46:00,155.559,155.576,155.558,155.565,62100001.0
2007-02-05 17:47:00,155.56,155.579,155.558,155.563,105600000.0
2007-02-05 17:48:00,155.554,155.556,155.547,155.556,116600002.0
2007-02-05 17:49:00,155.559,155.584,155.559,155.58,123100003.0
2007-02-05 17:50:00,155.578,155.587,155.578,155.581,30400000.0
2007-02-05 17:51:00,155.582,155.592,155.581,155.584,44100000.0
2007-02-05 17:52:00,155.576,155.587,155.556,155.587,92600001.0
2007-02-05 17:53:00,155.597,155.613,155.597,155.597,98499997.0
2007-02-05 17:54:00,155.582,155.584,155.566,155.584,70200001.0
2007-02-05 17:55:00,155.586,155.589,155.567,155.57,62100000.0
2007-02-05 17:56:00,155.562,155.569,155.555,155.555,26700000.0
2007-02-05 17:57:00,155.546,155.55,155.538,155.545,109599997.0
2007-02-05 17:58:00,155.527,155.527,155.497,155.499,48100000.0
2007-02-05 17:59:00,155.5,155.504,155.468,155.468,86400001.0
2007-02-05 18:00:00,155.483,155.502,155.479,155.492,107600000.0
2007-02-05 18:01:00,155.505,155.515,155.499,155.502,1521000003.0
2007-02-05 18:02:00,155.508,155.54,155.499,155.54,2010100007.0
2007-02-05 18:03:00,155.55,155.571,155.547,155.56,1954499986.0
2007-02-05 18:04:00,155.557,155.626,155.548,155.608,1325299996.0
2007-02-05 18:05:00,155.609,155.619,155.593,155.6,1598399999.0
2007-02-05 18:06:00,155.597,155.633,155.597,155.633,1101900003.0
2007-02-05 18:07:00,155.632,155.642,155.621,155.635,1776399996.0
2007-02-05 18:08:00,155.635,155.642,155.621,155.636,1452800001.0
2007-02-05 18:09:00,155.641,155.646,155.622,155.645,1373300004.0
2007-02-05 18:10:00,155.649,155.668,155.649,155.66,823699999.0
2007-02-05 18:11:00,155.662,155.662,155.647,155.65,719500000.0
2007-02-05 18:12:00,155.651,155.662,155.648,155.65,814599996.0
2007-02-05 18:13:00,155.652,155.652,155.624,155.624,1212500005.0
2007-02-05 18:14:00,155.622,155.633,155.62,155.626,1304699995.0
2007-02-05 18:15:00,155.625,155.625,155.611,155.62,1405900002.0
2007-02-05 18:16:00,155.618,155.628,155.611,155.617,1890199997.0
2007-02-05 18:17:00,155.607,155.613,155.594,155.613,595199995.0
2007-02-05 18:18:00,155.61,155.61,155.589,155.596,618800000.0
2007-02-05 18:19:00,155.598,155.611,155.587,155.587,639700003.0
2007-02-05 18:20:00,155.595,155.603,155.585,155.587,1641199997.0
2007-02-05 18:21:00,155.587,155.593,155.579,155.582,1217499996.0
2007-02-05 18:22:00,155.58,155.584,155.569,155.576,1020399995.0
2007-02-05 18:23:00,155.572,155.591,155.572,155.591,1477200010.0
2007-02-05 18:24:00,155.59,155.603,155.587,155.587,1019799995.0
2007-02-05 18:25:00,155.591,155.595,155.582,155.589,1275899996.0
2007-02-05 18:26:00,155.586,155.593,155.566,155.57,1064900003.0
2007-02-05 18:27:00,155.57,155.575,155.563,155.565,774999999.0
2007-02-05 18:28:00,155.572,155.572,155.559,155.567,750200000.0
2007-02-05 18:29:00,155.57,155.6,155.563,155.6,753699997.0
2007-02-05 18:30:00,155.606,155.615,155.581,155.608,547100002.0
2007-02-05 18:31:00,155.624,155.66,155.624,155.66,880999994.0
2007-02-05 18:32:00,155.656,155.666,155.642,155.651,1175699993.0
2007-02-05 18:33:00,155.652,155.667,155.648,155.654,1522000003.0
2007-02-05 18:34:00,155.647,155.647,155.597,155.597,1100500002.0
2007-02-05 18:35:00,155.595,155.595,155.573,155.582,1144799992.0
2007-02-05 18:36:00,155.578,155.582,155.567,155.57,557199997.0
2007-02-05 18:37:00,155.566,155.569,155.541,155.568,543899998.0
2007-02-05 18:38:00,155.572,155.573,155.558,155.573,340500000.0
2007-02-05 18:39:00,155.575,155.584,155.567,155.575,273300000.0
2007-02-05 18:40:00,155.576,155.591,155.575,155.584,1108899999.0
2007-02-05 18:41:00,155.592,155.595,155.59,155.595,470500005.0
2007-02-05 18:42:00,155.592,155.592,155.572,155.587,713700004.0
2007-02-05 18:43:00,155.595,155.614,155.587,155.614,210899999.0
2007-02-05 18:44:00,155.617,155.625,155.61,155.622,277099998.0
2007-02-05 18:45:00,155.623,155.649,155.623,155.63,275299997.0
2007-02-05 18:46:00,155.63,155.648,155.624,155.645,492500000.0
2007-02-05 18:47:00,155.642,155.649,155.633,155.645,159599997.0
2007-02-05 18:48:00,155.647,155.652,155.636,155.636,669299994.0
2007-02-05 18:49:00,155.636,155.652,155.636,155.645,558700000.0
2007-02-05 18:50:00,155.648,155.661,155.636,155.642,855000007.0
2007-02-05 18:51:00,155.64,155.645,155.637,155.64,466399998.0
2007-02-05 18:52:00,155.642,155.642,155.615,155.615,841500003.0
2007-02-05 18:53:00,155.614,155.622,155.607,155.617,933600000.0
2007-02-05 18:54:00,155.618,155.625,155.605,155.615,989700000.0
2007-02-05 18:55:00,155.613,155.613,155.587,155.603,910299996.0
2007-02-05 18:56:00,155.604,155.61,155.597,155.604,393699999.0
2007-02-05 18:57:00,155.61,155.615,155.6,155.607,631299995.0
2007-02-05 18:58:00,155.622,155.632,155.615,155.624,630900000.0
2007-02-05 18:59:00,155.62,155.629,155.603,155.615,835299993.0
2007-02-05 19:00:00,155.604,155.607,155.594,155.601,477899996.0
2007-02-05 19:01:00,155.603,155.614,155.594,155.594,300699997.0
2007-02-05 19:02:00,155.583,155.583,155.549,155.55,365899997.0
2007-02-05 19:03:00,155.542,155.554,155.535,155.538,677900002.0
2007-02-05 19:04:00,155.534,155.553,155.534,155.549,512600001.0
2007-02-05 19:05:00,155.558,155.572,155.55,155.55,721800001.0
2007-02-05 19:06:00,155.552,155.566,155.547,155.56,842200000.0
2007-02-05 19:07:00,155.552,155.569,155.537,155.562,915900002.0
2007-02-05 19:08:00,155.575,155.601,155.573,155.574,941300003.0
2007-02-05 19:09:00,155.578,155.613,155.572,155.613,860699990.0
2007-02-05 19:10:00,155.628,155.657,155.628,155.649,169300002.0
2007-02-05 19:11:00,155.647,155.65,155.636,155.636,436000002.0
2007-02-05 19:12:00,155.637,155.641,155.624,155.635,536100006.0
2007-02-05 19:13:00,155.633,155.633,155.624,155.625,96500001.0
2007-02-05 19:14:00,155.625,155.635,155.625,155.629,209899999.0
2007-02-05 19:15:00,155.625,155.642,155.623,155.642,1042499987.0
2007-02-05 19:16:00,155.645,155.652,155.639,155.647,258700000.0
2007-02-05 19:17:00,155.636,155.636,155.611,155.611,417100001.0
2007-02-05 19:18:00,155.612,155.629,155.607,155.62,356800001.0
2007-02-05 19:19:00,155.621,155.624,155.603,155.612,703099997.0
2007-02-05 19:20:00,155.612,155.612,155.595,155.6,346300001.0
2007-02-05 19:21:00,155.607,155.615,155.602,155.61,400500000.0
2007-02-05 19:22:00,155.614,155.633,155.614,155.625,137200001.0
2007-02-05 19:23:00,155.633,155.633,155.613,155.627,1274500000.0
2007-02-05 19:24:00,155.628,155.632,155.614,155.627,677100001.0
2007-02-05 19:25:00,155.63,155.65,155.63,155.64,630399995.0
2007-02-05 19:26:00,155.64,155.659,155.635,155.645,1240699996.0
2007-02-05 19:27:00,155.644,155.65,155.641,155.65,840999996.0
2007-02-05 19:28:00,155.64,155.644,155.627,155.644,587600005.0
2007-02-05 19:29:00,155.647,155.654,155.641,155.654,449999997.0
2007-02-05 19:30:00,155.659,155.664,155.648,155.651,699299999.0
2007-02-05 19:31:00,155.644,155.649,155.626,155.634,700900003.0
2007-02-05 19:32:00,155.626,155.626,155.597,155.605,767899995.0
2007-02-05 19:33:00,155.6,155.605,155.589,155.605,548300001.0
2007-02-05 19:34:00,155.6,155.6,155.582,155.589,787199999.0
2007-02-05 19:35:00,155.587,155.6,155.583,155.59,702499997.0
2007-02-05 19:36:00,155.593,155.593,155.566,155.571,393599998.0
2007-02-05 19:37:00,155.567,155.575,155.558,155.558,36400000.0
2007-02-05 19:38:00,155.559,155.559,155.549,155.552,572100001.0
2007-02-05 19:39:00,155.553,155.563,155.545,155.547,473499998.0
2007-02-05 19:40:00,155.55,155.55,155.54,155.55,504200002.0
2007-02-05 19:41:00,155.545,155.571,155.545,155.547,954899993.0
2007-02-05 19:42:00,155.561,155.561,155.533,155.544,440499994.0
2007-02-05 19:43:00,155.546,155.548,155.526,155.526,110599999.0
2007-02-05 19:44:00,155.523,155.537,155.519,155.527,440199995.0
2007-02-05 19:45:00,155.536,155.554,155.536,155.548,123199998.0
2007-02-05 19:46:00,155.548,155.551,155.531,155.54,296299999.0
2007-02-05 19:47:00,155.537,155.537,155.52,155.535,195100000.0
2007-02-05 19:48:00,155.539,155.549,155.534,155.534,948199997.0
2007-02-05 19:49:00,155.529,155.542,155.529,155.535,202599999.0
2007-02-05 19:50:00,155.54,155.546,155.534,155.546,449500002.0
2007-02-05 19:51:00,155.549,155.554,155.54,155.552,383299996.0
2007-02-05 19:52:00,155.557,155.559,155.545,155.545,518599996.0
2007-02-05 19:53:00,155.547,155.547,155.522,155.532,460200006.0
2007-02-05 19:54:00,155.526,155.532,155.522,155.532,368099999.0
2007-02-05 19:55:00,155.538,155.543,155.537,155.54,240300003.0
2007-02-05 19:56:00,155.539,155.539,155.527,155.532,485999999.0
2007-02-05 19:57:00,155.52,155.531,155.512,155.512,584399999.0
2007-02-05 19:58:00,155.524,155.526,155.511,155.511,714199995.0
2007-02-05 19:59:00,155.51,155.524,155.505,155.516,429899999.0
2007-02-05 20:00:00,155.529,155.547,155.529,155.538,166899999.0
2007-02-05 20:01:00,155.537,155.542,155.527,155.532,614399996.0
2007-02-05 20:02:00,155.537,155.537,155.522,155.522,350400001.0
2007-02-05 20:03:00,155.532,155.532,155.511,155.527,285499994.0
2007-02-05 20:04:00,155.53,155.535,155.525,155.53,346799997.0
2007-02-05 20:05:00,155.533,155.543,155.529,155.532,527199998.0
2007-02-05 20:06:00,155.534,155.534,155.517,155.52,615699998.0
2007-02-05 20:07:00,155.511,155.516,155.489,155.5,353500004.0
2007-02-05 20:08:00,155.5,155.511,155.492,155.492,592199994.0
2007-02-05 20:09:00,155.488,155.49,155.475,155.479,368899995.0
2007-02-05 20:10:00,155.481,155.489,155.479,155.487,274399998.0
2007-02-05 20:11:00,155.495,155.51,155.487,155.497,716399998.0
2007-02-05 20:12:00,155.496,155.506,155.489,155.491,957400005.0
2007-02-05 20:13:00,155.48,155.499,155.467,155.499,316900000.0
2007-02-05 20:14:00,155.503,155.513,155.499,155.501,452200003.0
2007-02-05 20:15:00,155.502,155.502,155.474,155.477,896199999.0
2007-02-05 20:16:00,155.483,155.505,155.481,155.5,588499998.0
2007-02-05 20:17:00,155.504,155.509,155.499,155.502,219100001.0
2007-02-05 20:18:00,155.499,155.499,155.494,155.496,214100005.0
2007-02-05 20:19:00,155.498,155.515,155.498,155.506,526999996.0
2007-02-05 20:20:00,155.505,155.505,155.484,155.484,264700004.0
2007-02-05 20:21:00,155.48,155.48,155.469,155.472,337599999.0
2007-02-05 20:22:00,155.462,155.476,155.459,155.472,469400002.0
2007-02-05 20:23:00,155.48,155.488,155.473,155.475,495399998.0
2007-02-05 20:24:00,155.477,155.477,155.461,155.476,358000001.0
2007-02-05 20:25:00,155.485,155.504,155.485,155.49,515700007.0
2007-02-05 20:26:00,155.49,155.509,155.486,155.495,463700000.0
2007-02-05 20:27:00,155.498,155.507,155.494,155.507,856300000.0
2007-02-05 20:28:00,155.499,155.516,155.499,155.516,1104600005.0
2007-02-05 20:29:00,155.519,155.532,155.514,155.52,975299995.0
2007-02-05 20:30:00,155.519,155.528,155.506,155.527,1740399990.0
2007-02-05 20:31:00,155.528,155.528,155.498,155.51,1540000000.0
2007-02-05 20:32:00,155.51,155.515,155.5,155.51,1097499991.0
2007-02-05 20:33:00,155.508,155.522,155.504,155.522,532600005.0
2007-02-05 20:34:00,155.52,155.529,155.511,155.52,338099998.0
2007-02-05 20:35:00,155.518,155.522,155.507,155.513,410499992.0
2007-02-05 20:36:00,155.508,155.519,155.504,155.519,541900003.0
2007-02-05 20:37:00,155.52,155.525,155.512,155.52,637500000.0
2007-02-05 20:38:00,155.523,155.523,155.503,155.517,663599995.0
2007-02-05 20:39:00,155.47,155.507,155.456,155.479,940899992.0
2007-02-05 20:40:00,155.512,155.518,155.505,155.51,935699992.0
2007-02-05 20:41:00,155.505,155.515,155.505,155.51,436400000.0
2007-02-05 20:42:00,155.51,155.515,155.5,155.51,322299999.0
2007-02-05 20:43:00,155.51,155.513,155.494,155.501,497599997.0
2007-02-05 20:44:00,155.498,155.512,155.493,155.5,850800002.0
2007-02-05 20:45:00,155.499,155.499,155.466,155.466,578599998.0
2007-02-05 20:46:00,155.469,155.482,155.454,155.475,763600005.0
2007-02-05 20:47:00,155.472,155.491,155.463,155.466,722199996.0
2007-02-05 20:48:00,155.47,155.478,155.463,155.465,558699999.0
2007-02-05 20:49:00,155.463,155.482,155.463,155.482,426600001.0
2007-02-05 20:50:00,155.479,155.482,155.464,155.466,1310999999.0
2007-02-05 20:51:00,155.464,155.477,155.462,155.471,413100001.0
2007-02-05 20:52:00,155.473,155.486,155.473,155.48,196999999.0
2007-02-05 20:53:00,155.48,155.486,155.469,155.477,779599993.0
2007-02-05 20:54:00,155.473,155.483,155.468,155.47,304899995.0
2007-02-05 20:55:00,155.46,155.474,155.451,155.46,825300001.0
2007-02-05 20:56:00,155.465,155.482,155.463,155.463,786199996.0
2007-02-05 20:57:00,155.458,155.476,155.458,155.472,668499999.0
2007-02-05 20:58:00,155.485,155.489,155.465,155.465,1059500006.0
2007-02-05 20:59:00,155.474,155.487,155.469,155.473,1212299996.0
2007-02-05 21:00:00,155.481,155.481,155.465,155.478,1193999997.0
2007-02-05 21:01:00,155.485,155.493,155.475,155.479,813099996.0
2007-02-05 21:02:00,155.475,155.505,155.475,155.493,643399997.0
2007-02-05 21:03:00,155.495,155.511,155.49,155.498,792200000.0
2007-02-05 21:04:00,155.504,155.522,155.502,155.512,457900000.0
2007-02-05 21:05:00,155.509,155.513,155.488,155.488,503100002.0
2007-02-05 21:06:00,155.482,155.501,155.482,155.495,670500002.0
2007-02-05 21:07:00,155.496,155.498,155.48,155.498,530400004.0
2007-02-05 21:08:00,155.497,155.497,155.482,155.491,500199998.0
2007-02-05 21:09:00,155.507,155.514,155.502,155.502,188000001.0
2007-02-05 21:10:00,155.499,155.499,155.482,155.499,391900001.0
2007-02-05 21:11:00,155.497,155.521,155.487,155.516,250199997.0
2007-02-05 21:12:00,155.519,155.519,155.496,155.502,538200004.0
2007-02-05 21:13:00,155.502,155.517,155.5,155.516,732800004.0
2007-02-05 21:14:00,155.509,155.511,155.492,155.495,693199998.0
2007-02-05 21:15:00,155.493,155.51,155.493,155.504,686799999.0
2007-02-05 21:16:00,155.506,155.515,155.496,155.514,373499999.0
2007-02-05 21:17:00,155.513,155.527,155.513,155.518,744699999.0
2007-02-05 21:18:00,155.517,155.52,155.513,155.518,465900001.0
2007-02-05 21:19:00,155.516,155.541,155.516,155.527,620799999.0
2007-02-05 21:20:00,155.526,155.531,155.517,155.525,1078799993.0
2007-02-05 21:21:00,155.523,155.525,155.493,155.513,659400002.0
2007-02-05 21:22:00,155.515,155.525,155.504,155.513,821299998.0
2007-02-05 21:23:00,155.51,155.515,155.505,155.51,545600001.0
2007-02-05 21:24:00,155.506,155.522,155.506,155.51,667200005.0
2007-02-05 21:25:00,155.511,155.524,155.507,155.517,589100000.0
2007-02-05 21:26:00,155.515,155.525,155.51,155.515,336999994.0
2007-02-05 21:27:00,155.52,155.521,155.515,155.52,117500000.0
2007-02-05 21:28:00,155.514,155.521,155.514,155.519,81500000.0
2007-02-05 21:29:00,155.518,155.522,155.503,155.513,262499996.0
2007-02-05 21:30:00,155.504,155.523,155.504,155.515,281899997.0
2007-02-05 21:31:00,155.518,155.535,155.518,155.535,74800000.0
2007-02-05 21:32:00,155.54,155.554,155.534,155.539,487199999.0
2007-02-05 21:33:00,155.539,155.554,155.539,155.549,184999998.0
2007-02-05 21:34:00,155.55,155.555,155.546,155.546,222199999.0
2007-02-05 21:35:00,155.546,155.558,155.546,155.549,238600001.0
2007-02-05 21:36:00,155.552,155.559,155.55,155.554,267399998.0
2007-02-05 21:37:00,155.562,155.575,155.561,155.568,219799999.0
2007-02-05 21:38:00,155.571,155.578,155.566,155.578,152300003.0
2007-02-05 21:39:00,155.58,155.587,155.566,155.587,204500000.0
2007-02-05 21:40:00,155.59,155.607,155.578,155.586,398299998.0
2007-02-05 21:41:00,155.59,155.596,155.587,155.595,83300002.0
2007-02-05 21:42:00,155.595,155.602,155.59,155.597,309100000.0
2007-02-05 21:43:00,155.592,155.603,155.589,155.592,405400002.0
2007-02-05 21:44:00,155.589,155.593,155.575,155.586,609300005.0
2007-02-05 21:45:00,155.583,155.595,155.577,155.588,428599998.0
2007-02-05 21:46:00,155.583,155.602,155.577,155.6,391500001.0
2007-02-05 21:47:00,155.61,155.621,155.602,155.621,418500000.0
2007-02-05 21:48:00,155.619,155.621,155.609,155.616,175099999.0
2007-02-05 21:49:00,155.607,155.622,155.604,155.61,108900002.0
2007-02-05 21:50:00,155.615,155.615,155.613,155.615,80599998.0
2007-02-05 21:51:00,155.614,155.626,155.614,155.617,222100006.0
2007-02-05 21:52:00,155.603,155.61,155.594,155.594,153400001.0
2007-02-05 21:53:00,155.593,155.605,155.593,155.605,147900001.0
2007-02-05 21:54:00,155.607,155.608,155.592,155.6,85900001.0
2007-02-05 21:55:00,155.603,155.603,155.59,155.592,87599999.0
2007-02-05 21:56:00,155.6,155.6,155.593,155.595,99100000.0
2007-02-05 21:57:00,155.603,155.603,155.584,155.584,37600000.0
2007-02-05 21:58:00,155.581,155.592,155.581,155.592,101200001.0
2007-02-05 21:59:00,155.58,155.591,155.563,155.563,59000001.0
2007-02-05 22:00:00,155.558,155.558,155.539,155.539,223900001.0
2007-02-05 22:01:00,155.538,155.538,155.525,155.525,338799996.0
2007-02-05 22:02:00,155.535,155.554,155.535,155.547,511699997.0
2007-02-05 22:03:00,155.546,155.547,155.538,155.54,110800000.0
2007-02-05 22:04:00,155.545,155.548,155.538,155.542,273800000.0
2007-02-05 22:05:00,155.535,155.538,155.527,155.538,118900001.0
2007-02-05 22:06:00,155.54,155.54,155.535,155.54,130900001.0
2007-02-05 22:07:00,155.538,155.538,155.525,155.53,63300000.0
2007-02-05 22:08:00,155.531,155.533,155.519,155.533,251799995.0
2007-02-05 22:09:00,155.532,155.535,155.525,155.525,85400002.0
2007-02-05 22:10:00,155.52,155.525,155.513,155.513,146399997.0
2007-02-05 22:11:00,155.509,155.518,155.505,155.507,129400002.0
2007-02-05 22:12:00,155.508,155.523,155.508,155.519,244499997.0
2007-02-05 22:13:00,155.519,155.522,155.51,155.515,65300000.0
2007-02-05 22:14:00,155.516,155.517,155.512,155.516,149599998.0
2007-02-05 22:15:00,155.52,155.534,155.491,155.513,258600001.0
2007-02-05 22:16:00,155.52,155.529,155.515,155.525,119400001.0
2007-02-05 22:17:00,155.523,155.523,155.52,155.52,120600001.0
2007-02-05 22:18:00,155.522,155.527,155.522,155.522,122100002.0
2007-02-05 22:19:00,155.52,155.525,155.52,155.52,137300002.0
2007-02-05 22:20:00,155.522,155.535,155.522,155.528,105099998.0
2007-02-05 22:21:00,155.547,155.548,155.531,155.535,167100003.0
2007-02-05 22:22:00,155.543,155.549,155.532,155.547,161499998.0
2007-02-05 22:23:00,155.552,155.558,155.55,155.552,338700001.0
2007-02-05 22:24:00,155.553,155.558,155.549,155.553,147799999.0
2007-02-05 22:25:00,155.559,155.569,155.549,155.55,259299999.0
2007-02-05 22:26:00,155.555,155.565,155.555,155.563,123899998.0
2007-02-05 22:27:00,155.563,155.57,155.56,155.565,385799998.0
2007-02-05 22:28:00,155.567,155.573,155.565,155.573,184400002.0
2007-02-05 22:29:00,155.561,155.581,155.545,155.581,134600002.0
2007-02-05 22:30:00,155.557,155.573,155.555,155.571,47500000.0
2007-02-05 22:31:00,155.572,155.574,155.553,155.553,140400001.0
2007-02-05 22:32:00,155.555,155.564,155.554,155.564,254799999.0
2007-02-05 22:33:00,155.562,155.562,155.524,155.559,195699998.0
2007-02-05 22:34:00,155.546,155.567,155.539,155.543,190200000.0
2007-02-05 22:35:00,155.571,155.59,155.571,155.572,127899997.0
2007-02-05 22:36:00,155.579,155.598,155.579,155.585,538400006.0
2007-02-05 22:37:00,155.584,155.59,155.58,155.58,262599999.0
2007-02-05 22:38:00,155.581,155.592,155.581,155.586,236200002.0
2007-02-05 22:39:00,155.586,155.595,155.583,155.585,278199997.0
2007-02-05 22:40:00,155.585,155.599,155.576,155.585,467899999.0
2007-02-05 22:41:00,155.591,155.597,155.584,155.584,203399997.0
2007-02-05 22:42:00,155.593,155.602,155.593,155.595,247199998.0
2007-02-05 22:43:00,155.605,155.616,155.604,155.608,67300001.0
2007-02-05 22:44:00,155.613,155.62,155.612,155.612,255600001.0
2007-02-05 22:45:00,155.612,155.618,155.605,155.612,295000001.0
2007-02-05 22:46:00,155.591,155.616,155.585,155.613,97200002.0
2007-02-05 22:47:00,155.617,155.617,155.607,155.607,142900003.0
2007-02-05 22:48:00,155.6,155.616,155.564,155.612,245600001.0
2007-02-05 22:49:00,155.605,155.61,155.595,155.61,287700001.0
2007-02-05 22:50:00,155.612,155.618,155.605,155.615,95000002.0
2007-02-05 22:51:00,155.613,155.618,155.602,155.613,158700002.0
2007-02-05 22:52:00,155.614,155.617,155.602,155.617,156299997.0
2007-02-05 22:53:00,155.618,155.627,155.615,155.617,172900001.0
2007-02-05 22:54:00,155.616,155.623,155.616,155.623,124199998.0
2007-02-05 22:55:00,155.615,155.625,155.615,155.615,78300001.0
2007-02-05 22:56:00,155.618,155.618,155.606,155.618,203599999.0
2007-02-05 22:57:00,155.616,155.625,155.616,155.622,150599999.0
2007-02-05 22:58:00,155.627,155.627,155.616,155.622,74300001.0
2007-02-05 22:59:00,155.625,155.625,155.592,155.605,189199998.0
2007-02-05 23:00:00,155.628,155.632,155.628,155.628,60200000.0
2007-02-05 23:01:00,155.63,155.635,155.623,155.632,62200000.0
2007-02-05 23:02:00,155.624,155.64,155.624,155.625,65200000.0
2007-02-05 23:03:00,155.618,155.629,155.613,155.62,155699999.0
2007-02-05 23:04:00,155.62,155.62,155.613,155.613,55099998.0
2007-02-05 23:05:00,155.608,155.615,155.608,155.61,147299999.0
2007-02-05 23:06:00,155.61,155.61,155.61,155.61,34299999.0
2007-02-05 23:07:00,155.614,155.623,155.609,155.62,95400001.0
2007-02-05 23:08:00,155.61,155.621,155.61,155.615,92899998.0
2007-02-05 23:09:00,155.618,155.623,155.612,155.612,79099999.0
2007-02-05 23:10:00,155.603,155.614,155.603,155.614,58399999.0
2007-02-05 23:11:00,155.604,155.604,155.595,155.599,94300002.0
2007-02-05 23:12:00,155.602,155.602,155.589,155.601,89500001.0
2007-02-05 23:13:00,155.596,155.601,155.587,155.6,69700000.0
2007-02-05 23:14:00,155.605,155.605,155.6,155.6,64600000.0
2007-02-05 23:15:00,155.6,155.605,155.598,155.6,46499999.0
2007-02-05 23:16:00,155.6,155.605,155.59,155.6,36300000.0
2007-02-05 23:17:00,155.602,155.602,155.594,155.598,35400000.0
2007-02-05 23:18:00,155.598,155.604,155.59,155.59,174600001.0
2007-02-05 23:19:00,155.583,155.583,155.564,155.57,176600000.0
2007-02-05 23:20:00,155.572,155.572,155.559,155.559,72700000.0
2007-02-05 23:21:00,155.57,155.575,155.563,155.567,77499998.0
2007-02-05 23:22:00,155.566,155.566,155.554,155.56,137699998.0
2007-02-05 23:23:00,155.562,155.571,155.559,155.562,44800000.0
2007-02-05 23:24:00,155.554,155.572,155.554,155.572,31200000.0
2007-02-05 23:25:00,155.57,155.57,155.562,155.567,68700001.0
2007-02-05 23:26:00,155.57,155.57,155.562,155.565,162499995.0
2007-02-05 23:27:00,155.566,155.566,155.559,155.559,36500001.0
2007-02-05 23:28:00,155.562,155.57,155.552,155.552,23200000.0
2007-02-05 23:29:00,155.553,155.573,155.553,155.573,123200001.0
2007-02-05 23:30:00,155.571,155.571,155.558,155.564,83699998.0
2007-02-05 23:31:00,155.568,155.57,155.562,155.569,49800000.0
2007-02-05 23:32:00,155.567,155.573,155.558,155.573,51000000.0
2007-02-05 23:33:00,155.567,155.57,155.567,155.57,55000000.0
2007-02-05 23:34:00,155.572,155.581,155.565,155.565,31800000.0
2007-02-05 23:35:00,155.564,155.576,155.555,155.576,72800000.0
2007-02-05 23:36:00,155.563,155.577,155.557,155.571,76900000.0
2007-02-05 23:37:00,155.58,155.593,155.577,155.593,52000001.0
2007-02-05 23:38:00,155.58,155.585,155.573,155.575,115500000.0
2007-02-05 23:39:00,155.58,155.58,155.562,155.572,101500001.0
2007-02-05 23:40:00,155.569,155.569,155.56,155.561,79900001.0
2007-02-05 23:41:00,155.551,155.568,155.551,155.568,103300002.0
2007-02-05 23:42:00,155.58,155.586,155.58,155.582,103100001.0
2007-02-05 23:43:00,155.58,155.588,155.576,155.588,132199997.0
2007-02-05 23:44:00,155.585,155.596,155.583,155.585,120100001.0
2007-02-05 23:45:00,155.594,155.594,155.581,155.591,110499999.0
2007-02-05 23:46:00,155.592,155.592,155.582,155.587,69500000.0
2007-02-05 23:47:00,155.586,155.586,155.576,155.576,61000001.0
2007-02-05 23:48:00,155.573,155.584,155.572,155.574,67000001.0
2007-02-05 23:49:00,155.572,155.572,155.555,155.564,200899996.0
2007-02-05 23:50:00,155.569,155.578,155.565,155.575,91500000.0
2007-02-05 23:51:00,155.572,155.579,155.562,155.562,66299999.0
2007-02-05 23:52:00,155.565,155.577,155.565,155.566,88800000.0
2007-02-05 23:53:00,155.578,155.58,155.569,155.579,69000000.0
2007-02-05 23:54:00,155.585,155.585,155.564,155.57,102300001.0
2007-02-05 23:55:00,155.582,155.597,155.582,155.59,97300000.0
2007-02-05 23:56:00,155.588,155.602,155.588,155.596,107499998.0
2007-02-05 23:57:00,155.599,155.599,155.583,155.599,94199999.0
2007-02-05 23:58:00,155.574,155.578,155.572,155.572,70799999.0
2007-02-05 23:59:00,155.571,155.575,155.568,155.569,81199999.0
2007-02-06 00:00:00,155.559,155.568,155.554,155.554,42300000.0
2007-02-06 00:01:00,155.545,155.545,155.543,155.545,41300000.0
2007-02-06 00:02:00,155.546,155.546,155.527,155.533,93800000.0
2007-02-06 00:03:00,155.537,155.537,155.526,155.533,68500000.0
2007-02-06 00:04:00,155.537,155.538,155.528,155.532,27999999.0
2007-02-06 00:05:00,155.528,155.528,155.515,155.525,88700000.0
2007-02-06 00:06:00,155.527,155.53,155.527,155.528,74100001.0
2007-02-06 00:07:00,155.529,155.531,155.522,155.522,64300000.0
2007-02-06 00:08:00,155.516,155.528,155.516,155.519,46100000.0
2007-02-06 00:09:00,155.528,155.531,155.522,155.528,79899999.0
2007-02-06 00:10:00,155.532,155.541,155.532,155.54,30700001.0
2007-02-06 00:11:00,155.538,155.539,155.538,155.539,54400002.0
2007-02-06 00:12:00,155.55,155.56,155.546,155.56,62400003.0
2007-02-06 00:13:00,155.564,155.578,155.564,155.568,44700000.0
2007-02-06 00:14:00,155.565,155.569,155.55,155.565,61000000.0
2007-02-06 00:15:00,155.571,155.571,155.552,155.555,114999999.0
2007-02-06 00:16:00,155.558,155.565,155.55,155.56,149099999.0
2007-02-06 00:17:00,155.565,155.565,155.56,155.565,68299999.0
2007-02-06 00:18:00,155.562,155.572,155.561,155.565,97799999.0
2007-02-06 00:19:00,155.567,155.568,155.562,155.562,90299999.0
2007-02-06 00:20:00,155.561,155.571,155.559,155.569,74499999.0
2007-02-06 00:21:00,155.565,155.575,155.564,155.575,80000000.0
2007-02-06 00:22:00,155.583,155.59,155.58,155.58,166800004.0
2007-02-06 00:23:00,155.587,155.587,155.575,155.575,99300001.0
2007-02-06 00:24:00,155.577,155.589,155.575,155.575,61400000.0
2007-02-06 00:25:00,155.586,155.593,155.583,155.593,32000000.0
2007-02-06 00:26:00,155.588,155.592,155.585,155.591,107600000.0
2007-02-06 00:27:00,155.59,155.599,155.585,155.599,94900001.0
2007-02-06 00:28:00,155.602,155.602,155.583,155.583,136100000.0
2007-02-06 00:29:00,155.605,155.605,155.595,155.6,61799999.0
2007-02-06 00:30:00,155.6,155.601,155.589,155.592,127499998.0
2007-02-06 00:31:00,155.586,155.6,155.586,155.586,91500000.0
2007-02-06 00:32:00,155.588,155.588,155.578,155.588,52800000.0
2007-02-06 00:33:00,155.59,155.59,155.585,155.59,107100000.0
2007-02-06 00:34:00,155.593,155.603,155.582,155.596,100500001.0
2007-02-06 00:35:00,155.585,155.589,155.579,155.588,58300000.0
2007-02-06 00:36:00,155.577,155.583,155.565,155.581,80700000.0
2007-02-06 00:37:00,155.585,155.59,155.581,155.589,170399997.0
2007-02-06 00:38:00,155.582,155.596,155.58,155.583,92400001.0
2007-02-06 00:39:00,155.583,155.59,155.58,155.59,84200002.0
2007-02-06 00:40:00,155.592,155.598,155.584,155.598,42000000.0
2007-02-06 00:41:00,155.596,155.598,155.593,155.598,96800003.0
2007-02-06 00:42:00,155.595,155.606,155.591,155.591,74400000.0
2007-02-06 00:43:00,155.596,155.6,155.581,155.581,78200001.0
2007-02-06 00:44:00,155.579,155.585,155.563,155.563,65000001.0
2007-02-06 00:45:00,155.557,155.566,155.549,155.549,105900001.0
2007-02-06 00:46:00,155.561,155.568,155.561,155.565,111400003.0
2007-02-06 00:47:00,155.566,155.573,155.561,155.566,38800000.0
2007-02-06 00:48:00,155.572,155.572,155.558,155.567,159199998.0
2007-02-06 00:49:00,155.56,155.565,155.555,155.56,73600000.0
2007-02-06 00:50:00,155.55,155.559,155.55,155.552,27000000.0
2007-02-06 00:51:00,155.539,155.547,155.531,155.545,78100000.0
2007-02-06 00:52:00,155.54,155.553,155.538,155.553,64500000.0
2007-02-06 00:53:00,155.55,155.552,155.544,155.549,32700000.0
2007-02-06 00:54:00,155.549,155.553,155.532,155.532,72300000.0
2007-02-06 00:55:00,155.534,155.542,155.529,155.535,110600000.0
2007-02-06 00:56:00,155.542,155.544,155.539,155.541,82100000.0
2007-02-06 00:57:00,155.543,155.558,155.543,155.549,86900000.0
2007-02-06 00:58:00,155.55,155.552,155.542,155.55,129899999.0
2007-02-06 00:59:00,155.547,155.547,155.535,155.54,106299998.0
2007-02-06 01:00:00,155.537,155.547,155.531,155.539,94600001.0
2007-02-06 01:01:00,155.528,155.528,155.518,155.522,76300001.0
2007-02-06 01:02:00,155.524,155.524,155.513,155.516,78400001.0
2007-02-06 01:03:00,155.503,155.521,155.5,155.521,68300000.0
2007-02-06 01:04:00,155.508,155.524,155.508,155.513,122300000.0
2007-02-06 01:05:00,155.508,155.509,155.5,155.501,36799999.0
2007-02-06 01:06:00,155.494,155.494,155.485,155.493,76099999.0
2007-02-06 01:07:00,155.498,155.498,155.492,155.498,69300000.0
2007-02-06 01:08:00,155.495,155.495,155.485,155.485,19500000.0
2007-02-06 01:09:00,155.476,155.484,155.465,155.48,107599997.0
2007-02-06 01:10:00,155.482,155.482,155.46,155.46,188200000.0
2007-02-06 01:11:00,155.461,155.483,155.461,155.483,51900000.0
2007-02-06 01:12:00,155.493,155.493,155.477,155.488,165700001.0
2007-02-06 01:13:00,155.488,155.488,155.473,155.473,60500000.0
2007-02-06 01:14:00,155.477,155.481,155.469,155.47,112200001.0
2007-02-06 01:15:00,155.467,155.467,155.419,155.419,91399998.0
2007-02-06 01:16:00,155.419,155.419,155.38,155.402,90299999.0
2007-02-06 01:17:00,155.4,155.404,155.388,155.389,101700000.0
2007-02-06 01:18:00,155.394,155.404,155.377,155.38,112800001.0
2007-02-06 01:19:00,155.382,155.409,155.382,155.392,107999999.0
2007-02-06 01:20:00,155.385,155.397,155.383,155.397,113599998.0
2007-02-06 01:21:00,155.388,155.392,155.377,155.377,134299998.0
2007-02-06 01:22:00,155.384,155.392,155.378,155.389,76800000.0
2007-02-06 01:23:00,155.41,155.448,155.41,155.445,120300001.0
2007-02-06 01:24:00,155.444,155.452,155.438,155.438,107199998.0
2007-02-06 01:25:00,155.442,155.442,155.436,155.436,12000000.0
2007-02-06 01:26:00,155.419,155.42,155.394,155.397,75800001.0
2007-02-06 01:27:00,155.397,155.397,155.358,155.358,86200001.0
2007-02-06 01:28:00,155.347,155.347,155.327,155.342,87800000.0
2007-02-06 01:29:00,155.355,155.376,155.355,155.373,87900004.0
2007-02-06 01:30:00,155.376,155.433,155.376,155.417,91800000.0
2007-02-06 01:31:00,155.407,155.421,155.396,155.421,169100001.0
2007-02-06 01:32:00,155.419,155.422,155.419,155.42,54999999.0
2007-02-06 01:33:00,155.411,155.419,155.404,155.405,92600000.0
2007-02-06 01:34:00,155.411,155.42,155.401,155.408,159400001.0
2007-02-06 01:35:00,155.419,155.419,155.39,155.396,143500001.0
2007-02-06 01:36:00,155.392,155.392,155.374,155.374,25600000.0
2007-02-06 01:37:00,155.36,155.362,155.352,155.358,182600004.0
2007-02-06 01:38:00,155.365,155.369,155.326,155.327,196800000.0
2007-02-06 01:39:00,155.328,155.329,155.314,155.316,68800000.0
2007-02-06 01:40:00,155.307,155.307,155.289,155.292,64700000.0
2007-02-06 01:41:00,155.284,155.313,155.284,155.313,83699999.0
2007-02-06 01:42:00,155.327,155.327,155.308,155.31,107800000.0
2007-02-06 01:43:00,155.307,155.319,155.307,155.307,48700000.0
2007-02-06 01:44:00,155.295,155.31,155.291,155.302,95499999.0
2007-02-06 01:45:00,155.29,155.319,155.29,155.309,67699998.0
2007-02-06 01:46:00,155.305,155.305,155.28,155.297,92199999.0
2007-02-06 01:47:00,155.308,155.343,155.304,155.341,122599997.0
2007-02-06 01:48:00,155.331,155.338,155.325,155.325,66600000.0
2007-02-06 01:49:00,155.324,155.332,155.315,155.315,68799998.0
2007-02-06 01:50:00,155.302,155.329,155.302,155.329,72099999.0
2007-02-06 01:51:00,155.343,155.345,155.335,155.345,66700000.0
2007-02-06 01:52:00,155.344,155.44,155.344,155.44,118799999.0
2007-02-06 01:53:00,155.443,155.464,155.439,155.462,124299999.0
2007-02-06 01:54:00,155.459,155.459,155.444,155.444,81100001.0
2007-02-06 01:55:00,155.447,155.447,155.402,155.402,68300000.0
2007-02-06 01:56:00,155.405,155.406,155.388,155.406,126400001.0
2007-02-06 01:57:00,155.408,155.422,155.406,155.422,99499999.0
2007-02-06 01:58:00,155.439,155.441,155.439,155.441,24799999.0
2007-02-06 01:59:00,155.445,155.445,155.43,155.44,46200000.0
2007-02-06 02:00:00,155.436,155.436,155.421,155.422,59800001.0
2007-02-06 02:01:00,155.413,155.413,155.405,155.405,80500000.0
2007-02-06 02:02:00,155.408,155.409,155.393,155.393,107100000.0
2007-02-06 02:03:00,155.392,155.392,155.374,155.391,38400000.0
2007-02-06 02:04:00,155.397,155.41,155.397,155.398,77499998.0
2007-02-06 02:05:00,155.399,155.423,155.397,155.397,158299998.0
2007-02-06 02:06:00,155.388,155.4,155.388,155.4,57600000.0
2007-02-06 02:07:00,155.4,155.409,155.384,155.385,41600000.0
2007-02-06 02:08:00,155.385,155.385,155.362,155.362,61100000.0
2007-02-06 02:09:00,155.365,155.366,155.352,155.366,122099999.0
2007-02-06 02:10:00,155.377,155.393,155.369,155.393,72700002.0
2007-02-06 02:11:00,155.415,155.42,155.405,155.413,78100000.0
2007-02-06 02:12:00,155.4,155.4,155.378,155.379,79900000.0
2007-02-06 02:13:00,155.378,155.399,155.376,155.392,63200000.0
2007-02-06 02:14:00,155.389,155.407,155.389,155.402,74200000.0
2007-02-06 02:15:00,155.407,155.41,155.392,155.407,101399998.0
2007-02-06 02:16:00,155.39,155.39,155.337,155.337,110900001.0
2007-02-06 02:17:00,155.328,155.328,155.314,155.325,57600001.0
2007-02-06 02:18:00,155.33,155.358,155.325,155.358,51499999.0
2007-02-06 02:19:00,155.345,155.347,155.33,155.33,84100000.0
2007-02-06 02:20:00,155.339,155.343,155.332,155.332,135200003.0
2007-02-06 02:21:00,155.331,155.336,155.325,155.328,74699999.0
2007-02-06 02:22:00,155.341,155.352,155.333,155.343,103499998.0
2007-02-06 02:23:00,155.343,155.345,155.33,155.33,86000001.0
2007-02-06 02:24:00,155.341,155.354,155.336,155.337,81600001.0
2007-02-06 02:25:00,155.332,155.345,155.322,155.322,67399999.0
2007-02-06 02:26:00,155.307,155.319,155.303,155.319,102500002.0
2007-02-06 02:27:00,155.31,155.321,155.309,155.31,115700000.0
2007-02-06 02:28:00,155.3,155.304,155.271,155.28,83199999.0
2007-02-06 02:29:00,155.271,155.289,155.268,155.273,121700002.0
2007-02-06 02:30:00,155.273,155.28,155.257,155.278,183299997.0
2007-02-06 02:31:00,155.281,155.281,155.265,155.274,84199998.0
2007-02-06 02:32:00,155.275,155.304,155.275,155.299,116799998.0
2007-02-06 02:33:00,155.296,155.316,155.293,155.296,96499998.0
2007-02-06 02:34:00,155.279,155.29,155.267,155.29,57799999.0
2007-02-06 02:35:00,155.291,155.293,155.275,155.293,61200001.0
2007-02-06 02:36:00,155.286,155.286,155.268,155.272,135600001.0
2007-02-06 02:37:00,155.265,155.265,155.256,155.26,40000000.0
2007-02-06 02:38:00,155.263,155.27,155.261,155.262,73799998.0
2007-02-06 02:39:00,155.271,155.303,155.266,155.303,92900002.0
2007-02-06 02:40:00,155.303,155.305,155.283,155.29,107100002.0
2007-02-06 02:41:00,155.295,155.299,155.282,155.282,53000001.0
2007-02-06 02:42:00,155.282,155.286,155.274,155.28,109200001.0
2007-02-06 02:43:00,155.278,155.286,155.278,155.282,25600000.0
2007-02-06 02:44:00,155.28,155.28,155.26,155.26,75800002.0
2007-02-06 02:45:00,155.275,155.291,155.275,155.288,83300002.0
2007-02-06 02:46:00,155.286,155.312,155.284,155.31,123400000.0
2007-02-06 02:47:00,155.317,155.317,155.274,155.274,127799999.0
2007-02-06 02:48:00,155.272,155.274,155.257,155.257,43200000.0
2007-02-06 02:49:00,155.243,155.255,155.243,155.255,155500000.0
2007-02-06 02:50:00,155.258,155.266,155.258,155.266,40099999.0
2007-02-06 02:51:00,155.264,155.281,155.264,155.281,79999999.0
2007-02-06 02:52:00,155.294,155.306,155.287,155.3,105400002.0
2007-02-06 02:53:00,155.298,155.305,155.286,155.305,36600000.0
2007-02-06 02:54:00,155.303,155.317,155.303,155.307,91300000.0
2007-02-06 02:55:00,155.308,155.308,155.267,155.272,98799999.0
2007-02-06 02:56:00,155.276,155.311,155.276,155.306,69700000.0
2007-02-06 02:57:00,155.309,155.309,155.297,155.308,71599999.0
2007-02-06 02:58:00,155.314,155.318,155.307,155.313,188399998.0
2007-02-06 02:59:00,155.307,155.326,155.307,155.316,106700000.0
2007-02-06 03:00:00,155.327,155.327,155.313,155.313,35899998.0
2007-02-06 03:01:00,155.321,155.339,155.311,155.339,69999999.0
2007-02-06 03:02:00,155.338,155.341,155.328,155.332,87400000.0
2007-02-06 03:03:00,155.337,155.355,155.337,155.355,93500003.0
2007-02-06 03:04:00,155.35,155.358,155.339,155.356,90599999.0
2007-02-06 03:05:00,155.355,155.357,155.338,155.357,108700000.0
2007-02-06 03:06:00,155.371,155.391,155.366,155.38,95300000.0
2007-02-06 03:07:00,155.38,155.393,155.38,155.391,70900000.0
2007-02-06 03:08:00,155.39,155.39,155.371,155.385,35200000.0
2007-02-06 03:09:00,155.385,155.385,155.368,155.368,25100000.0
2007-02-06 03:10:00,155.377,155.377,155.348,155.351,69600000.0
2007-02-06 03:11:00,155.347,155.368,155.344,155.368,105699999.0
2007-02-06 03:12:00,155.368,155.368,155.351,155.355,68800000.0
2007-02-06 03:13:00,155.362,155.367,155.353,155.36,91599998.0
2007-02-06 03:14:00,155.363,155.372,155.363,155.372,27200000.0
2007-02-06 03:15:00,155.37,155.37,155.344,155.346,74600000.0
2007-02-06 03:16:00,155.349,155.367,155.349,155.36,94400000.0
2007-02-06 03:17:00,155.363,155.383,155.351,155.383,24000000.0
2007-02-06 03:18:00,155.384,155.398,155.384,155.391,47800000.0
2007-02-06 03:19:00,155.389,155.399,155.383,155.383,67800000.0
2007-02-06 03:20:00,155.389,155.394,155.375,155.375,83800000.0
2007-02-06 03:21:00,155.385,155.386,155.375,155.375,90100000.0
2007-02-06 03:22:00,155.367,155.367,155.346,155.366,91500000.0
2007-02-06 03:23:00,155.364,155.377,155.364,155.373,32000000.0
2007-02-06 03:24:00,155.379,155.382,155.369,155.371,90299999.0
2007-02-06 03:25:00,155.373,155.377,155.365,155.371,173600003.0
2007-02-06 03:26:00,155.374,155.379,155.359,155.363,65600000.0
2007-02-06 03:27:00,155.364,155.371,155.364,155.371,65800002.0
2007-02-06 03:28:00,155.363,155.374,155.363,155.368,57499999.0
2007-02-06 03:29:00,155.373,155.386,155.373,155.381,152400002.0
2007-02-06 03:30:00,155.375,155.392,155.375,155.392,121200001.0
2007-02-06 03:31:00,155.383,155.383,155.367,155.37,89000000.0
2007-02-06 03:32:00,155.37,155.375,155.365,155.37,32200000.0
2007-02-06 03:33:00,155.37,155.378,155.362,155.362,130199999.0
2007-02-06 03:34:00,155.365,155.381,155.365,155.373,95700000.0
2007-02-06 03:35:00,155.366,155.366,155.346,155.358,47200000.0
2007-02-06 03:36:00,155.341,155.342,155.334,155.337,45599999.0
2007-02-06 03:37:00,155.346,155.346,155.331,155.345,177100001.0
2007-02-06 03:38:00,155.338,155.345,155.328,155.345,131799997.0
2007-02-06 03:39:00,155.351,155.351,155.339,155.345,110900000.0
2007-02-06 03:40:00,155.339,155.35,155.328,155.348,148299997.0
2007-02-06 03:41:00,155.344,155.344,155.336,155.34,91199999.0
2007-02-06 03:42:00,155.335,155.335,155.327,155.327,59300003.0
2007-02-06 03:43:00,155.317,155.325,155.317,155.318,81599999.0
2007-02-06 03:44:00,155.326,155.326,155.317,155.317,46200000.0
2007-02-06 03:45:00,155.318,155.328,155.31,155.32,156799997.0
2007-02-06 03:46:00,155.322,155.322,155.314,155.318,30900000.0
2007-02-06 03:47:00,155.309,155.313,155.305,155.312,62100001.0
2007-02-06 03:48:00,155.317,155.322,155.313,155.319,72900001.0
2007-02-06 03:49:00,155.316,155.317,155.298,155.311,95900002.0
2007-02-06 03:50:00,155.318,155.318,155.31,155.312,135899998.0
2007-02-06 03:51:00,155.325,155.325,155.32,155.32,5900000.0
2007-02-06 03:52:00,155.328,155.336,155.322,155.336,110000000.0
2007-02-06 03:53:00,155.334,155.344,155.334,155.342,20800000.0
2007-02-06 03:54:00,155.338,155.345,155.335,155.34,95500001.0
2007-02-06 03:55:00,155.332,155.338,155.332,155.338,21599999.0
2007-02-06 03:56:00,155.335,155.342,155.335,155.34,64700001.0
2007-02-06 03:57:00,155.352,155.363,155.352,155.359,76800000.0
2007-02-06 03:58:00,155.362,155.362,155.351,155.355,67500000.0
2007-02-06 03:59:00,155.352,155.352,155.348,155.35,103899998.0
2007-02-06 04:00:00,155.345,155.348,155.34,155.346,79600000.0
2007-02-06 04:01:00,155.35,155.355,155.345,155.35,48100000.0
2007-02-06 04:02:00,155.35,155.35,155.348,155.35,15500000.0
2007-02-06 04:03:00,155.351,155.351,155.337,155.337,43099999.0
2007-02-06 04:04:00,155.335,155.335,155.324,155.33,89000002.0
2007-02-06 04:05:00,155.319,155.329,155.319,155.329,8800000.0
2007-02-06 04:06:00,155.325,155.325,155.318,155.322,60800000.0
2007-02-06 04:07:00,155.323,155.323,155.312,155.319,82300000.0
2007-02-06 04:08:00,155.322,155.322,155.308,155.314,161500000.0
2007-02-06 04:09:00,155.31,155.322,155.31,155.319,109899997.0
2007-02-06 04:10:00,155.33,155.351,155.33,155.351,71899999.0
2007-02-06 04:11:00,155.355,155.382,155.355,155.381,42000000.0
2007-02-06 04:12:00,155.383,155.404,155.383,155.383,34899999.0
2007-02-06 04:13:00,155.382,155.395,155.382,155.395,123200003.0
2007-02-06 04:14:00,155.404,155.412,155.404,155.412,63899999.0
2007-02-06 04:15:00,155.405,155.405,155.393,155.393,51199998.0
2007-02-06 04:16:00,155.39,155.408,155.39,155.393,81399999.0
2007-02-06 04:17:00,155.409,155.427,155.403,155.422,63499999.0
2007-02-06 04:18:00,155.419,155.419,155.393,155.398,90600001.0
2007-02-06 04:19:00,155.414,155.419,155.406,155.409,95100000.0
2007-02-06 04:20:00,155.414,155.414,155.388,155.388,110400002.0
2007-02-06 04:21:00,155.391,155.397,155.382,155.397,101000000.0
2007-02-06 04:22:00,155.387,155.402,155.387,155.392,68200001.0
2007-02-06 04:23:00,155.398,155.401,155.393,155.398,126900000.0
2007-02-06 04:24:00,155.383,155.396,155.383,155.393,56600002.0
2007-02-06 04:25:00,155.387,155.397,155.387,155.391,111500001.0
2007-02-06 04:26:00,155.389,155.39,155.382,155.385,43200000.0
2007-02-06 04:27:00,155.385,155.39,155.371,155.39,49199999.0
2007-02-06 04:28:00,155.386,155.386,155.365,155.373,124200002.0
2007-02-06 04:29:00,155.37,155.383,155.37,155.374,94699999.0
2007-02-06 04:30:00,155.375,155.375,155.365,155.368,68099999.0
2007-02-06 04:31:00,155.365,155.375,155.365,155.37,62099999.0
2007-02-06 04:32:00,155.376,155.384,155.369,155.384,98600001.0
2007-02-06 04:33:00,155.383,155.385,155.371,155.382,130400002.0
2007-02-06 04:34:00,155.397,155.399,155.38,155.38,64200000.0
2007-02-06 04:35:00,155.38,155.38,155.38,155.38,16799999.0
2007-02-06 04:36:00,155.379,155.383,155.37,155.377,134100002.0
2007-02-06 04:37:00,155.38,155.39,155.38,155.387,35200000.0
2007-02-06 04:38:00,155.395,155.395,155.385,155.385,20000000.0
2007-02-06 04:39:00,155.393,155.404,155.39,155.394,48800000.0
2007-02-06 04:40:00,155.406,155.413,155.403,155.413,18800000.0
2007-02-06 04:41:00,155.414,155.414,155.4,155.407,71099999.0
2007-02-06 04:42:00,155.392,155.405,155.384,155.384,103300001.0
2007-02-06 04:43:00,155.387,155.387,155.379,155.379,15200000.0
2007-02-06 04:44:00,155.388,155.388,155.362,155.367,63499999.0
2007-02-06 04:45:00,155.372,155.384,155.366,155.381,78099999.0
2007-02-06 04:46:00,155.387,155.387,155.387,155.387,20800000.0
2007-02-06 04:47:00,155.39,155.39,155.372,155.384,76700001.0
2007-02-06 04:48:00,155.38,155.38,155.37,155.38,45600000.0
2007-02-06 04:49:00,155.379,155.379,155.37,155.371,85200000.0
2007-02-06 04:50:00,155.365,155.365,155.365,155.365,600000.0
2007-02-06 04:51:00,155.37,155.37,155.37,155.37,8000000.0
2007-02-06 04:52:00,155.378,155.378,155.367,155.367,58099998.0
2007-02-06 04:53:00,155.374,155.376,155.374,155.376,12800000.0
2007-02-06 04:54:00,155.38,155.38,155.375,155.377,71799999.0
2007-02-06 04:55:00,155.377,155.379,155.368,155.368,75199999.0
2007-02-06 04:56:00,155.37,155.374,155.36,155.372,103300003.0
2007-02-06 04:57:00,155.373,155.378,155.369,155.371,99399999.0
2007-02-06 04:58:00,155.359,155.359,155.332,155.332,68499999.0
2007-02-06 04:59:00,155.328,155.348,155.328,155.346,129799998.0
2007-02-06 05:00:00,155.352,155.364,155.352,155.359,99000001.0
2007-02-06 05:01:00,155.353,155.364,155.347,155.359,80699999.0
2007-02-06 05:02:00,155.348,155.348,155.347,155.347,6200000.0
2007-02-06 05:03:00,155.348,155.353,155.341,155.347,89399998.0
2007-02-06 05:04:00,155.345,155.353,155.345,155.35,105299999.0
2007-02-06 05:05:00,155.345,155.348,155.345,155.348,44799998.0
2007-02-06 05:06:00,155.337,155.345,155.337,155.34,189299997.0
2007-02-06 05:07:00,155.34,155.358,155.34,155.356,110099998.0
2007-02-06 05:08:00,155.345,155.355,155.341,155.343,35400000.0
2007-02-06 05:09:00,155.342,155.342,155.327,155.342,76500000.0
2007-02-06 05:10:00,155.338,155.338,155.328,155.335,93100002.0
2007-02-06 05:11:00,155.342,155.342,155.326,155.342,64200000.0
2007-02-06 05:12:00,155.338,155.338,155.33,155.335,84699999.0
2007-02-06 05:13:00,155.342,155.342,155.334,155.335,29600000.0
2007-02-06 05:14:00,155.343,155.343,155.33,155.331,131099998.0
2007-02-06 05:15:00,155.335,155.335,155.33,155.33,11200000.0
2007-02-06 05:16:00,155.331,155.343,155.33,155.343,70900000.0
2007-02-06 05:17:00,155.335,155.345,155.335,155.335,96699999.0
2007-02-06 05:18:00,155.345,155.345,155.34,155.34,44000000.0
2007-02-06 05:19:00,155.34,155.34,155.34,155.34,8800000.0
2007-02-06 05:20:00,155.345,155.345,155.335,155.34,59800001.0
2007-02-06 05:21:00,155.343,155.347,155.313,155.335,141599998.0
2007-02-06 05:22:00,155.34,155.345,155.338,155.342,144599998.0
2007-02-06 05:23:00,155.329,155.333,155.322,155.333,34699999.0
2007-02-06 05:24:00,155.335,155.335,155.33,155.332,18300000.0
2007-02-06 05:25:00,155.324,155.324,155.319,155.319,16000000.0
2007-02-06 05:26:00,155.323,155.324,155.321,155.324,72499999.0
2007-02-06 05:27:00,155.327,155.333,155.32,155.333,58399999.0
2007-02-06 05:28:00,155.33,155.335,155.33,155.335,35099999.0
2007-02-06 05:29:00,155.336,155.343,155.323,155.343,100700000.0
2007-02-06 05:30:00,155.342,155.344,155.342,155.344,16800000.0
2007-02-06 05:31:00,155.345,155.362,155.34,155.351,111699999.0
2007-02-06 05:32:00,155.357,155.357,155.344,155.344,32100000.0
2007-02-06 05:33:00,155.349,155.349,155.332,155.343,45300000.0
2007-02-06 05:34:00,155.332,155.332,155.321,155.326,116300001.0
2007-02-06 05:35:00,155.348,155.362,155.348,155.362,8800000.0
2007-02-06 05:36:00,155.365,155.37,155.349,155.37,75100001.0
2007-02-06 05:37:00,155.361,155.373,155.361,155.37,33100000.0
2007-02-06 05:38:00,155.366,155.366,155.355,155.355,66000000.0
2007-02-06 05:39:00,155.36,155.369,155.359,155.367,74200000.0
2007-02-06 05:40:00,155.375,155.39,155.375,155.386,97799998.0
2007-02-06 05:41:00,155.373,155.373,155.354,155.354,110900002.0
2007-02-06 05:42:00,155.362,155.363,155.353,155.353,47600000.0
2007-02-06 05:43:00,155.35,155.35,155.332,155.336,71500000.0
2007-02-06 05:44:00,155.334,155.342,155.333,155.339,105700002.0
2007-02-06 05:45:00,155.34,155.347,155.335,155.347,43200000.0
2007-02-06 05:46:00,155.342,155.347,155.335,155.337,113599998.0
2007-02-06 05:47:00,155.335,155.345,155.335,155.34,94399999.0
2007-02-06 05:48:00,155.341,155.341,155.334,155.334,1500000.0
2007-02-06 05:49:00,155.337,155.338,155.316,155.324,131799998.0
2007-02-06 05:50:00,155.342,155.342,155.312,155.312,138400000.0
2007-02-06 05:51:00,155.34,155.359,155.34,155.359,114799999.0
2007-02-06 05:52:00,155.357,155.384,155.357,155.377,109499999.0
2007-02-06 05:53:00,155.377,155.377,155.367,155.368,136300002.0
2007-02-06 05:54:00,155.375,155.378,155.362,155.378,47200000.0
2007-02-06 05:55:00,155.378,155.38,155.369,155.378,57100000.0
2007-02-06 05:56:00,155.384,155.399,155.381,155.39,50799999.0
2007-02-06 05:57:00,155.428,155.428,155.412,155.414,80699998.0
2007-02-06 05:58:00,155.413,155.415,155.395,155.395,76800002.0
2007-02-06 05:59:00,155.39,155.4,155.385,155.397,177599998.0
2007-02-06 06:00:00,155.38,155.395,155.38,155.391,78200001.0
2007-02-06 06:01:00,155.39,155.407,155.39,155.4,88700000.0
2007-02-06 06:02:00,155.405,155.415,155.401,155.41,90800002.0
2007-02-06 06:03:00,155.412,155.418,155.407,155.407,147200002.0
2007-02-06 06:04:00,155.409,155.436,155.409,155.43,68800000.0
2007-02-06 06:05:00,155.439,155.439,155.419,155.433,55999999.0
2007-02-06 06:06:00,155.432,155.444,155.431,155.432,123899999.0
2007-02-06 06:07:00,155.421,155.436,155.414,155.428,145099999.0
2007-02-06 06:08:00,155.438,155.438,155.42,155.43,46700001.0
2007-02-06 06:09:00,155.426,155.437,155.421,155.437,75700000.0
2007-02-06 06:10:00,155.437,155.437,155.417,155.417,45800000.0
2007-02-06 06:11:00,155.417,155.418,155.404,155.404,64000000.0
2007-02-06 06:12:00,155.397,155.4,155.397,155.4,18900000.0
2007-02-06 06:13:00,155.361,155.375,155.355,155.36,99899999.0
2007-02-06 06:14:00,155.402,155.402,155.394,155.397,78299998.0
2007-02-06 06:15:00,155.402,155.402,155.385,155.386,51300001.0
2007-02-06 06:16:00,155.413,155.413,155.396,155.41,45500000.0
2007-02-06 06:17:00,155.409,155.411,155.4,155.408,69600002.0
2007-02-06 06:18:00,155.398,155.406,155.389,155.393,90199998.0
2007-02-06 06:19:00,155.405,155.405,155.392,155.397,145600002.0
2007-02-06 06:20:00,155.408,155.411,155.403,155.408,105300000.0
2007-02-06 06:21:00,155.404,155.406,155.404,155.406,10100000.0
2007-02-06 06:22:00,155.407,155.422,155.407,155.412,137799998.0
2007-02-06 06:23:00,155.415,155.415,155.4,155.41,128999998.0
2007-02-06 06:24:00,155.42,155.424,155.399,155.399,76900001.0
2007-02-06 06:25:00,155.417,155.424,155.41,155.42,54499999.0
2007-02-06 06:26:00,155.419,155.419,155.413,155.413,47200000.0
2007-02-06 06:27:00,155.414,155.415,155.405,155.414,67100000.0
2007-02-06 06:28:00,155.408,155.426,155.398,155.412,92900001.0
2007-02-06 06:29:00,155.425,155.43,155.416,155.416,38800000.0
2007-02-06 06:30:00,155.41,155.414,155.396,155.396,90799999.0
2007-02-06 06:31:00,155.42,155.438,155.41,155.436,115299999.0
2007-02-06 06:32:00,155.445,155.447,155.437,155.446,110600002.0
2007-02-06 06:33:00,155.453,155.459,155.451,155.451,36500000.0
2007-02-06 06:34:00,155.441,155.449,155.441,155.449,5500000.0
2007-02-06 06:35:00,155.417,155.449,155.404,155.449,139700000.0
2007-02-06 06:36:00,155.441,155.463,155.441,155.456,99899997.0
2007-02-06 06:37:00,155.462,155.462,155.449,155.449,89400000.0
2007-02-06 06:38:00,155.448,155.452,155.436,155.452,60099998.0
2007-02-06 06:39:00,155.451,155.451,155.444,155.444,31200000.0
2007-02-06 06:40:00,155.435,155.452,155.435,155.437,142600002.0
2007-02-06 06:41:00,155.435,155.44,155.435,155.44,63000000.0
2007-02-06 06:42:00,155.444,155.458,155.444,155.45,42200000.0
2007-02-06 06:43:00,155.448,155.448,155.436,155.436,152700003.0
2007-02-06 06:44:00,155.448,155.453,155.446,155.453,106899998.0
2007-02-06 06:45:00,155.456,155.456,155.449,155.449,9600000.0
2007-02-06 06:46:00,155.449,155.467,155.446,155.453,113800001.0
2007-02-06 06:47:00,155.462,155.48,155.462,155.475,81600002.0
2007-02-06 06:48:00,155.471,155.476,155.464,155.476,41600000.0
2007-02-06 06:49:00,155.487,155.49,155.486,155.487,53100001.0
2007-02-06 06:50:00,155.49,155.49,155.471,155.477,131899999.0
2007-02-06 06:51:00,155.474,155.491,155.474,155.48,154699997.0
2007-02-06 06:52:00,155.477,155.483,155.47,155.47,134900002.0
2007-02-06 06:53:00,155.472,155.472,155.468,155.468,101300002.0
2007-02-06 06:54:00,155.47,155.483,155.47,155.475,52300001.0
2007-02-06 06:55:00,155.469,155.469,155.455,155.458,109600000.0
2007-02-06 06:56:00,155.462,155.462,155.446,155.45,190800003.0
2007-02-06 06:57:00,155.453,155.456,155.447,155.452,48300000.0
2007-02-06 06:58:00,155.448,155.451,155.43,155.43,76500001.0
2007-02-06 06:59:00,155.43,155.44,155.43,155.435,138099997.0
2007-02-06 07:00:00,155.44,155.44,155.423,155.435,108500002.0
2007-02-06 07:01:00,155.422,155.436,155.417,155.417,51800000.0
2007-02-06 07:02:00,155.435,155.44,155.435,155.435,78000000.0
2007-02-06 07:03:00,155.44,155.44,155.435,155.44,84699999.0
2007-02-06 07:04:00,155.44,155.445,155.44,155.445,98499999.0
2007-02-06 07:05:00,155.412,155.435,155.402,155.424,76300000.0
2007-02-06 07:06:00,155.435,155.438,155.403,155.409,165699995.0
2007-02-06 07:07:00,155.445,155.445,155.44,155.44,43199999.0
2007-02-06 07:08:00,155.443,155.45,155.428,155.436,125699998.0
2007-02-06 07:09:00,155.44,155.447,155.44,155.44,45499999.0
2007-02-06 07:10:00,155.44,155.443,155.425,155.443,79199999.0
2007-02-06 07:11:00,155.442,155.45,155.439,155.448,100100002.0
2007-02-06 07:12:00,155.45,155.45,155.448,155.45,186100001.0
2007-02-06 07:13:00,155.452,155.458,155.45,155.458,46600000.0
2007-02-06 07:14:00,155.453,155.469,155.453,155.462,87600002.0
2007-02-06 07:15:00,155.455,155.465,155.451,155.451,107500002.0
2007-02-06 07:16:00,155.461,155.478,155.456,155.472,61000000.0
2007-02-06 07:17:00,155.469,155.47,155.46,155.47,40000000.0
2007-02-06 07:18:00,155.46,155.465,155.453,155.458,150200000.0
2007-02-06 07:19:00,155.451,155.464,155.446,155.464,24800000.0
2007-02-06 07:20:00,155.461,155.473,155.461,155.473,78400000.0
2007-02-06 07:21:00,155.463,155.463,155.445,155.445,62500001.0
2007-02-06 07:22:00,155.442,155.442,155.429,155.433,86600001.0
2007-02-06 07:23:00,155.442,155.442,155.431,155.437,90599999.0
2007-02-06 07:24:00,155.435,155.45,155.431,155.45,45499999.0
2007-02-06 07:25:00,155.436,155.436,155.425,155.425,20700000.0
2007-02-06 07:26:00,155.425,155.453,155.425,155.448,49599999.0
2007-02-06 07:27:00,155.438,155.445,155.432,155.439,82699999.0
2007-02-06 07:28:00,155.445,155.445,155.415,155.42,144200002.0
2007-02-06 07:29:00,155.421,155.426,155.417,155.421,77700000.0
2007-02-06 07:30:00,155.423,155.423,155.415,155.415,22700000.0
2007-02-06 07:31:00,155.403,155.423,155.403,155.412,120900003.0
2007-02-06 07:32:00,155.406,155.406,155.404,155.404,28800000.0
2007-02-06 07:33:00,155.402,155.41,155.402,155.403,102800000.0
2007-02-06 07:34:00,155.407,155.414,155.4,155.414,154200000.0
2007-02-06 07:35:00,155.41,155.41,155.395,155.405,73500000.0
2007-02-06 07:36:00,155.412,155.415,155.412,155.412,9600000.0
2007-02-06 07:37:00,155.42,155.434,155.417,155.417,79099999.0
2007-02-06 07:38:00,155.413,155.42,155.413,155.418,120099998.0
2007-02-06 07:39:00,155.414,155.421,155.401,155.41,133199997.0
2007-02-06 07:40:00,155.405,155.41,155.405,155.41,66800000.0
2007-02-06 07:41:00,155.404,155.428,155.404,155.413,94500000.0
2007-02-06 07:42:00,155.406,155.416,155.406,155.416,51900001.0
2007-02-06 07:43:00,155.414,155.418,155.401,155.407,103899999.0
2007-02-06 07:44:00,155.41,155.425,155.409,155.425,131599998.0
2007-02-06 07:45:00,155.42,155.435,155.409,155.435,114400002.0
2007-02-06 07:46:00,155.431,155.431,155.421,155.421,8800000.0
2007-02-06 07:47:00,155.409,155.409,155.399,155.402,19200000.0
2007-02-06 07:48:00,155.402,155.413,155.401,155.407,122799998.0
2007-02-06 07:49:00,155.404,155.404,155.395,155.395,55899999.0
2007-02-06 07:50:00,155.397,155.397,155.387,155.389,67500000.0
2007-02-06 07:51:00,155.382,155.39,155.382,155.39,35500000.0
2007-02-06 07:52:00,155.388,155.395,155.382,155.385,28900000.0
2007-02-06 07:53:00,155.388,155.393,155.385,155.393,48900000.0
2007-02-06 07:54:00,155.381,155.381,155.381,155.381,39899998.0
2007-02-06 07:55:00,155.385,155.393,155.385,155.393,51100001.0
2007-02-06 07:56:00,155.394,155.413,155.392,155.4,54099999.0
2007-02-06 07:57:00,155.403,155.403,155.39,155.39,105800003.0
2007-02-06 07:58:00,155.405,155.415,155.405,155.407,55200000.0
2007-02-06 07:59:00,155.401,155.418,155.401,155.415,67599998.0
2007-02-06 08:00:00,155.401,155.41,155.396,155.41,28800000.0
2007-02-06 08:01:00,155.417,155.426,155.415,155.426,55499999.0
2007-02-06 08:02:00,155.425,155.425,155.416,155.419,36700000.0
2007-02-06 08:03:00,155.412,155.428,155.412,155.421,184199999.0
2007-02-06 08:04:00,155.432,155.469,155.432,155.448,171800002.0
2007-02-06 08:05:00,155.463,155.466,155.452,155.452,48000000.0
2007-02-06 08:06:00,155.45,155.45,155.414,155.432,148900002.0
2007-02-06 08:07:00,155.423,155.423,155.402,155.402,27800000.0
2007-02-06 08:08:00,155.409,155.422,155.409,155.422,93100001.0
2007-02-06 08:09:00,155.425,155.425,155.411,155.411,56899999.0
2007-02-06 08:10:00,155.434,155.445,155.429,155.435,161299999.0
2007-02-06 08:11:00,155.432,155.44,155.432,155.44,99899999.0
2007-02-06 08:12:00,155.443,155.444,155.429,155.44,60800001.0
2007-02-06 08:13:00,155.446,155.448,155.434,155.435,71199999.0
2007-02-06 08:14:00,155.443,155.476,155.443,155.476,37300000.0
2007-02-06 08:15:00,155.482,155.484,155.466,155.475,152899996.0
2007-02-06 08:16:00,155.482,155.482,155.458,155.466,75700000.0
2007-02-06 08:17:00,155.45,155.457,155.449,155.455,42499999.0
2007-02-06 08:18:00,155.456,155.466,155.456,155.46,47499998.0
2007-02-06 08:19:00,155.467,155.467,155.451,155.458,148699998.0
2007-02-06 08:20:00,155.458,155.466,155.451,155.459,91800000.0
2007-02-06 08:21:00,155.465,155.488,155.465,155.488,81900000.0
2007-02-06 08:22:00,155.486,155.486,155.462,155.462,15200000.0
2007-02-06 08:23:00,155.443,155.447,155.432,155.447,133599999.0
2007-02-06 08:24:00,155.452,155.455,155.441,155.441,178599997.0
2007-02-06 08:25:00,155.42,155.429,155.407,155.416,87899999.0
2007-02-06 08:26:00,155.431,155.438,155.431,155.435,66399999.0
2007-02-06 08:27:00,155.426,155.428,155.413,155.413,77100000.0
2007-02-06 08:28:00,155.423,155.429,155.411,155.411,95000001.0
2007-02-06 08:29:00,155.418,155.42,155.415,155.42,86599999.0
2007-02-06 08:30:00,155.416,155.421,155.408,155.408,59200000.0
2007-02-06 08:31:00,155.415,155.434,155.415,155.434,41900001.0
2007-02-06 08:32:00,155.444,155.453,155.438,155.443,122700002.0
2007-02-06 08:33:00,155.438,155.438,155.429,155.43,48700000.0
2007-02-06 08:34:00,155.421,155.441,155.421,155.44,104999999.0
2007-02-06 08:35:00,155.437,155.45,155.431,155.443,137599996.0
2007-02-06 08:36:00,155.453,155.456,155.451,155.451,87699999.0
2007-02-06 08:37:00,155.453,155.453,155.44,155.448,145500002.0
2007-02-06 08:38:00,155.449,155.449,155.44,155.441,99499997.0
2007-02-06 08:39:00,155.442,155.442,155.424,155.429,89200000.0
2007-02-06 08:40:00,155.435,155.445,155.434,155.445,66199999.0
2007-02-06 08:41:00,155.437,155.438,155.422,155.422,177900001.0
2007-02-06 08:42:00,155.422,155.439,155.422,155.435,101599997.0
2007-02-06 08:43:00,155.426,155.427,155.412,155.42,111000000.0
2007-02-06 08:44:00,155.42,155.425,155.42,155.425,80499999.0
2007-02-06 08:45:00,155.422,155.422,155.405,155.405,54099999.0
2007-02-06 08:46:00,155.405,155.415,155.405,155.41,79600000.0
2007-02-06 08:47:00,155.399,155.406,155.399,155.406,39099999.0
2007-02-06 08:48:00,155.406,155.406,155.387,155.392,74900000.0
2007-02-06 08:49:00,155.375,155.395,155.375,155.383,123899999.0
2007-02-06 08:50:00,155.393,155.407,155.393,155.407,101499998.0
2007-02-06 08:51:00,155.408,155.409,155.395,155.404,105799998.0
2007-02-06 08:52:00,155.394,155.416,155.392,155.416,84899999.0
2007-02-06 08:53:00,155.42,155.422,155.415,155.42,43700000.0
2007-02-06 08:54:00,155.422,155.427,155.42,155.427,77700000.0
2007-02-06 08:55:00,155.422,155.427,155.415,155.427,103299998.0
2007-02-06 08:56:00,155.427,155.427,155.403,155.403,129100003.0
2007-02-06 08:57:00,155.402,155.402,155.374,155.374,95400000.0
2007-02-06 08:58:00,155.387,155.387,155.364,155.364,23900000.0
2007-02-06 08:59:00,155.368,155.392,155.365,155.392,116299999.0
2007-02-06 09:00:00,155.394,155.418,155.394,155.416,69699999.0
2007-02-06 09:01:00,155.425,155.441,155.425,155.432,51799999.0
2007-02-06 09:02:00,155.436,155.463,155.436,155.45,136600002.0
2007-02-06 09:03:00,155.456,155.456,155.436,155.441,135600000.0
2007-02-06 09:04:00,155.447,155.464,155.447,155.458,90699999.0
2007-02-06 09:05:00,155.466,155.477,155.466,155.477,37500000.0
2007-02-06 09:06:00,155.463,155.486,155.463,155.486,68299999.0
2007-02-06 09:07:00,155.492,155.494,155.463,155.475,88800000.0
2007-02-06 09:08:00,155.477,155.485,155.473,155.485,86100000.0
2007-02-06 09:09:00,155.489,155.606,155.489,155.603,65899999.0
2007-02-06 09:10:00,155.586,155.62,155.575,155.62,64499999.0
2007-02-06 09:11:00,155.65,155.67,155.634,155.67,111900001.0
2007-02-06 09:12:00,155.663,155.663,155.636,155.641,139200000.0
2007-02-06 09:13:00,155.637,155.637,155.607,155.607,68000000.0
2007-02-06 09:14:00,155.597,155.609,155.583,155.583,128300000.0
2007-02-06 09:15:00,155.581,155.584,155.571,155.574,51500000.0
2007-02-06 09:16:00,155.569,155.59,155.568,155.59,88999999.0
2007-02-06 09:17:00,155.584,155.589,155.584,155.589,51900001.0
2007-02-06 09:18:00,155.583,155.592,155.582,155.592,96000000.0
2007-02-06 09:19:00,155.588,155.6,155.587,155.587,146300000.0
2007-02-06 09:20:00,155.605,155.63,155.577,155.577,94299999.0
2007-02-06 09:21:00,155.556,155.556,155.545,155.55,29600000.0
2007-02-06 09:22:00,155.559,155.563,155.54,155.545,71200000.0
2007-02-06 09:23:00,155.535,155.535,155.526,155.526,68000000.0
2007-02-06 09:24:00,155.518,155.536,155.518,155.529,156200002.0
2007-02-06 09:25:00,155.534,155.535,155.522,155.527,137300002.0
2007-02-06 09:26:00,155.531,155.554,155.528,155.554,54400000.0
2007-02-06 09:27:00,155.571,155.571,155.543,155.554,72199998.0
2007-02-06 09:28:00,155.545,155.545,155.514,155.526,49600000.0
2007-02-06 09:29:00,155.515,155.515,155.505,155.512,132099996.0
2007-02-06 09:30:00,155.522,155.532,155.515,155.532,92800000.0
2007-02-06 09:31:00,155.548,155.563,155.548,155.563,38399998.0
2007-02-06 09:32:00,155.559,155.563,155.554,155.561,77499999.0
2007-02-06 09:33:00,155.562,155.563,155.552,155.552,40400000.0
2007-02-06 09:34:00,155.552,155.56,155.548,155.548,96000001.0
2007-02-06 09:35:00,155.551,155.551,155.542,155.551,70200000.0
2007-02-06 09:36:00,155.56,155.56,155.547,155.551,152500003.0
2007-02-06 09:37:00,155.561,155.563,155.546,155.553,95000001.0
2007-02-06 09:38:00,155.555,155.555,155.542,155.548,34100000.0
2007-02-06 09:39:00,155.555,155.555,155.544,155.549,71800000.0
2007-02-06 09:40:00,155.548,155.548,155.52,155.52,124999996.0
2007-02-06 09:41:00,155.534,155.544,155.525,155.53,140899999.0
2007-02-06 09:42:00,155.528,155.543,155.52,155.542,56400001.0
2007-02-06 09:43:00,155.533,155.548,155.533,155.534,100800000.0
2007-02-06 09:44:00,155.538,155.555,155.538,155.545,142500000.0
2007-02-06 09:45:00,155.547,155.562,155.542,155.562,102900000.0
2007-02-06 09:46:00,155.573,155.578,155.559,155.578,135500002.0
2007-02-06 09:47:00,155.587,155.615,155.587,155.615,27300000.0
2007-02-06 09:48:00,155.626,155.626,155.619,155.619,24000000.0
2007-02-06 09:49:00,155.622,155.622,155.609,155.614,88800000.0
2007-02-06 09:50:00,155.615,155.625,155.615,155.62,62400000.0
2007-02-06 09:51:00,155.621,155.621,155.598,155.608,117500000.0
2007-02-06 09:52:00,155.603,155.603,155.591,155.591,49300000.0
2007-02-06 09:53:00,155.598,155.607,155.596,155.607,82299998.0
2007-02-06 09:54:00,155.614,155.623,155.603,155.621,146699999.0
2007-02-06 09:55:00,155.618,155.629,155.611,155.628,97100001.0
2007-02-06 09:56:00,155.621,155.628,155.613,155.615,94399998.0
2007-02-06 09:57:00,155.614,155.619,155.604,155.604,72000000.0
2007-02-06 09:58:00,155.605,155.606,155.597,155.606,82200000.0
2007-02-06 09:59:00,155.6,155.613,155.6,155.613,87300000.0
2007-02-06 10:00:00,155.617,155.617,155.602,155.61,55200000.0
2007-02-06 10:01:00,155.599,155.614,155.599,155.613,110099998.0
2007-02-06 10:02:00,155.608,155.621,155.603,155.621,111299999.0
2007-02-06 10:03:00,155.623,155.635,155.623,155.628,53600000.0
2007-02-06 10:04:00,155.63,155.63,155.612,155.627,29300000.0
2007-02-06 10:05:00,155.622,155.626,155.62,155.62,151799998.0
2007-02-06 10:06:00,155.623,155.625,155.617,155.62,90099998.0
2007-02-06 10:07:00,155.622,155.631,155.615,155.615,57299999.0
2007-02-06 10:08:00,155.618,155.628,155.613,155.62,90400002.0
2007-02-06 10:09:00,155.622,155.622,155.601,155.61,72700000.0
2007-02-06 10:10:00,155.614,155.618,155.604,155.614,72700000.0
2007-02-06 10:11:00,155.618,155.621,155.608,155.61,88600001.0
2007-02-06 10:12:00,155.609,155.609,155.601,155.609,76899999.0
2007-02-06 10:13:00,155.608,155.608,155.594,155.605,63600000.0
2007-02-06 10:14:00,155.6,155.609,155.6,155.607,27900000.0
2007-02-06 10:15:00,155.612,155.624,155.608,155.622,61400000.0
2007-02-06 10:16:00,155.632,155.656,155.632,155.65,130099997.0
2007-02-06 10:17:00,155.643,155.672,155.639,155.672,53900000.0
2007-02-06 10:18:00,155.677,155.702,155.677,155.697,70300001.0
2007-02-06 10:19:00,155.7,155.734,155.7,155.734,67199999.0
2007-02-06 10:20:00,155.725,155.725,155.696,155.72,72499999.0
2007-02-06 10:21:00,155.72,155.72,155.709,155.719,69199998.0
2007-02-06 10:22:00,155.724,155.757,155.724,155.746,106199999.0
2007-02-06 10:23:00,155.731,155.731,155.72,155.73,44300001.0
2007-02-06 10:24:00,155.732,155.734,155.711,155.711,93399999.0
2007-02-06 10:25:00,155.707,155.719,155.697,155.699,92699999.0
2007-02-06 10:26:00,155.685,155.685,155.663,155.663,90800000.0
2007-02-06 10:27:00,155.669,155.672,155.658,155.669,94400000.0
2007-02-06 10:28:00,155.649,155.658,155.649,155.658,12700000.0
2007-02-06 10:29:00,155.652,155.657,155.645,155.656,74699998.0
2007-02-06 10:30:00,155.663,155.679,155.663,155.679,100700000.0
2007-02-06 10:31:00,155.691,155.732,155.681,155.732,124300000.0
2007-02-06 10:32:00,155.752,155.777,155.752,155.766,77600000.0
2007-02-06 10:33:00,155.765,155.783,155.765,155.782,73600000.0
2007-02-06 10:34:00,155.778,155.781,155.751,155.757,72699998.0
2007-02-06 10:35:00,155.763,155.769,155.755,155.76,36000000.0
2007-02-06 10:36:00,155.752,155.752,155.73,155.73,138800000.0
2007-02-06 10:37:00,155.736,155.751,155.736,155.751,127700000.0
2007-02-06 10:38:00,155.759,155.766,155.756,155.765,90999999.0
2007-02-06 10:39:00,155.765,155.765,155.746,155.762,91700000.0
2007-02-06 10:40:00,155.763,155.766,155.744,155.754,128000000.0
2007-02-06 10:41:00,155.738,155.753,155.738,155.75,81499999.0
2007-02-06 10:42:00,155.746,155.76,155.736,155.746,53900000.0
2007-02-06 10:43:00,155.758,155.758,155.746,155.752,57800000.0
2007-02-06 10:44:00,155.753,155.753,155.733,155.747,192500001.0
2007-02-06 10:45:00,155.742,155.752,155.74,155.744,90400001.0
2007-02-06 10:46:00,155.74,155.74,155.735,155.74,103200002.0
2007-02-06 10:47:00,155.749,155.749,155.746,155.746,10400000.0
2007-02-06 10:48:00,155.748,155.758,155.745,155.745,147499999.0
2007-02-06 10:49:00,155.748,155.75,155.739,155.749,53299999.0
2007-02-06 10:50:00,155.746,155.754,155.742,155.742,141399999.0
2007-02-06 10:51:00,155.755,155.774,155.755,155.774,106900000.0
2007-02-06 10:52:00,155.765,155.775,155.761,155.772,60500000.0
2007-02-06 10:53:00,155.776,155.781,155.764,155.781,90199999.0
2007-02-06 10:54:00,155.781,155.781,155.759,155.775,117400001.0
2007-02-06 10:55:00,155.777,155.777,155.759,155.762,117100000.0
2007-02-06 10:56:00,155.775,155.79,155.775,155.785,57899999.0
2007-02-06 10:57:00,155.797,155.804,155.791,155.796,83999999.0
2007-02-06 10:58:00,155.812,155.819,155.804,155.804,126799998.0
2007-02-06 10:59:00,155.803,155.816,155.802,155.802,50000000.0
2007-02-06 11:00:00,155.8,155.8,155.789,155.795,147400001.0
2007-02-06 11:01:00,155.801,155.831,155.801,155.829,92300000.0
2007-02-06 11:02:00,155.827,155.827,155.811,155.816,86199998.0
2007-02-06 11:03:00,155.82,155.825,155.82,155.82,48799999.0
2007-02-06 11:04:00,155.822,155.824,155.805,155.805,82700000.0
2007-02-06 11:05:00,155.817,155.817,155.801,155.806,26700000.0
2007-02-06 11:06:00,155.81,155.81,155.803,155.807,34200000.0
2007-02-06 11:07:00,155.795,155.795,155.78,155.78,67100000.0
2007-02-06 11:08:00,155.79,155.794,155.782,155.79,115500000.0
2007-02-06 11:09:00,155.798,155.803,155.794,155.802,59499998.0
2007-02-06 11:10:00,155.796,155.808,155.795,155.801,151300000.0
2007-02-06 11:11:00,155.796,155.796,155.771,155.771,150099996.0
2007-02-06 11:12:00,155.777,155.78,155.761,155.769,133399998.0
2007-02-06 11:13:00,155.756,155.759,155.749,155.758,79000000.0
2007-02-06 11:14:00,155.753,155.77,155.752,155.77,83000000.0
2007-02-06 11:15:00,155.77,155.77,155.751,155.761,46400000.0
2007-02-06 11:16:00,155.764,155.785,155.762,155.785,117699998.0
2007-02-06 11:17:00,155.797,155.808,155.789,155.808,109800000.0
2007-02-06 11:18:00,155.82,155.829,155.814,155.823,78700001.0
2007-02-06 11:19:00,155.812,155.812,155.789,155.791,202099997.0
2007-02-06 11:20:00,155.781,155.797,155.778,155.782,120800000.0
2007-02-06 11:21:00,155.783,155.783,155.769,155.773,108499999.0
2007-02-06 11:22:00,155.777,155.777,155.762,155.762,68100001.0
2007-02-06 11:23:00,155.755,155.768,155.753,155.753,59100000.0
2007-02-06 11:24:00,155.752,155.752,155.744,155.752,61300000.0
2007-02-06 11:25:00,155.762,155.79,155.762,155.78,139399997.0
2007-02-06 11:26:00,155.794,155.818,155.794,155.812,140600000.0
2007-02-06 11:27:00,155.811,155.841,155.811,155.835,128500002.0
2007-02-06 11:28:00,155.835,155.852,155.829,155.843,65299999.0
2007-02-06 11:29:00,155.851,155.851,155.82,155.821,57600000.0
2007-02-06 11:30:00,155.826,155.836,155.82,155.82,120199998.0
2007-02-06 11:31:00,155.813,155.825,155.803,155.803,132700000.0
2007-02-06 11:32:00,155.803,155.808,155.803,155.808,120899999.0
2007-02-06 11:33:00,155.813,155.813,155.804,155.812,156599999.0
2007-02-06 11:34:00,155.819,155.825,155.814,155.825,114999998.0
2007-02-06 11:35:00,155.822,155.826,155.815,155.818,135199998.0
2007-02-06 11:36:00,155.831,155.831,155.807,155.812,91899999.0
2007-02-06 11:37:00,155.818,155.818,155.81,155.811,89699998.0
2007-02-06 11:38:00,155.802,155.802,155.789,155.793,40000000.0
2007-02-06 11:39:00,155.789,155.791,155.78,155.787,197299999.0
2007-02-06 11:40:00,155.782,155.794,155.781,155.792,57500000.0
2007-02-06 11:41:00,155.798,155.811,155.796,155.8,61800000.0
2007-02-06 11:42:00,155.796,155.797,155.792,155.797,62099999.0
2007-02-06 11:43:00,155.805,155.809,155.797,155.8,55599999.0
2007-02-06 11:44:00,155.804,155.826,155.796,155.821,113000002.0
2007-02-06 11:45:00,155.822,155.831,155.815,155.827,97300000.0
2007-02-06 11:46:00,155.823,155.827,155.808,155.808,42400000.0
2007-02-06 11:47:00,155.806,155.819,155.806,155.812,112699999.0
2007-02-06 11:48:00,155.83,155.898,155.83,155.891,71100001.0
2007-02-06 11:49:00,155.892,155.909,155.881,155.909,118300001.0
2007-02-06 11:50:00,155.907,155.918,155.907,155.911,122300002.0
2007-02-06 11:51:00,155.897,155.904,155.877,155.881,96900001.0
2007-02-06 11:52:00,155.867,155.894,155.867,155.894,72900002.0
2007-02-06 11:53:00,155.902,155.919,155.902,155.915,139899999.0
2007-02-06 11:54:00,155.919,155.924,155.905,155.916,95899999.0
2007-02-06 11:55:00,155.927,155.927,155.919,155.92,85400000.0
2007-02-06 11:56:00,155.93,155.945,155.93,155.939,105499998.0
2007-02-06 11:57:00,155.936,155.937,155.923,155.923,71500000.0
2007-02-06 11:58:00,155.924,155.954,155.921,155.952,127500001.0
2007-02-06 11:59:00,155.939,155.948,155.929,155.948,146300001.0
2007-02-06 12:00:00,155.95,155.956,155.933,155.933,126300001.0
2007-02-06 12:01:00,155.932,155.939,155.926,155.928,158099999.0
2007-02-06 12:02:00,155.922,155.939,155.92,155.92,116800000.0
2007-02-06 12:03:00,155.913,155.913,155.839,155.839,120499999.0
2007-02-06 12:04:00,155.845,155.87,155.836,155.87,76599998.0
2007-02-06 12:05:00,155.867,155.867,155.854,155.854,123099999.0
2007-02-06 12:06:00,155.852,155.864,155.849,155.853,94299999.0
2007-02-06 12:07:00,155.848,155.869,155.848,155.86,87099998.0
2007-02-06 12:08:00,155.855,155.855,155.83,155.83,50100000.0
2007-02-06 12:09:00,155.826,155.838,155.826,155.83,152799997.0
2007-02-06 12:10:00,155.833,155.841,155.827,155.839,102599999.0
2007-02-06 12:11:00,155.842,155.845,155.832,155.835,71000000.0
2007-02-06 12:12:00,155.825,155.84,155.825,155.84,24000000.0
2007-02-06 12:13:00,155.862,155.874,155.856,155.865,89599999.0
2007-02-06 12:14:00,155.856,155.87,155.843,155.854,144699999.0
2007-02-06 12:15:00,155.831,155.846,155.828,155.828,138899998.0
2007-02-06 12:16:00,155.828,155.841,155.824,155.836,77200000.0
2007-02-06 12:17:00,155.832,155.834,155.821,155.822,74800003.0
2007-02-06 12:18:00,155.812,155.812,155.803,155.805,95599999.0
2007-02-06 12:19:00,155.797,155.802,155.79,155.802,145599998.0
2007-02-06 12:20:00,155.79,155.804,155.787,155.804,94000000.0
2007-02-06 12:21:00,155.807,155.823,155.807,155.812,17700000.0
2007-02-06 12:22:00,155.806,155.806,155.795,155.805,86100001.0
2007-02-06 12:23:00,155.802,155.808,155.802,155.808,16800000.0
2007-02-06 12:24:00,155.81,155.815,155.799,155.8,117800000.0
2007-02-06 12:25:00,155.804,155.81,155.803,155.809,52499999.0
2007-02-06 12:26:00,155.809,155.813,155.794,155.813,58500001.0
2007-02-06 12:27:00,155.805,155.805,155.775,155.775,118400000.0
2007-02-06 12:28:00,155.771,155.782,155.77,155.772,117300000.0
2007-02-06 12:29:00,155.765,155.765,155.744,155.749,65400001.0
2007-02-06 12:30:00,155.748,155.764,155.747,155.764,92099999.0
2007-02-06 12:31:00,155.761,155.761,155.744,155.749,58800000.0
2007-02-06 12:32:00,155.756,155.756,155.74,155.75,77700000.0
2007-02-06 12:33:00,155.763,155.767,155.751,155.758,79099999.0
2007-02-06 12:34:00,155.757,155.757,155.742,155.757,69900000.0
2007-02-06 12:35:00,155.758,155.761,155.738,155.738,66599999.0
2007-02-06 12:36:00,155.742,155.742,155.726,155.735,79200000.0
2007-02-06 12:37:00,155.733,155.735,155.712,155.712,56300001.0
2007-02-06 12:38:00,155.698,155.703,155.657,155.657,94299999.0
2007-02-06 12:39:00,155.665,155.666,155.657,155.666,127899997.0
2007-02-06 12:40:00,155.667,155.668,155.655,155.662,115800002.0
2007-02-06 12:41:00,155.66,155.674,155.66,155.66,119100000.0
2007-02-06 12:42:00,155.661,155.678,155.661,155.661,56599999.0
2007-02-06 12:43:00,155.668,155.677,155.668,155.673,61699999.0
2007-02-06 12:44:00,155.665,155.671,155.661,155.665,76099999.0
2007-02-06 12:45:00,155.677,155.677,155.663,155.663,114300000.0
2007-02-06 12:46:00,155.671,155.678,155.655,155.66,55700000.0
2007-02-06 12:47:00,155.667,155.673,155.652,155.652,72699999.0
2007-02-06 12:48:00,155.666,155.681,155.662,155.677,99500002.0
2007-02-06 12:49:00,155.678,155.678,155.649,155.649,87600000.0
2007-02-06 12:50:00,155.655,155.66,155.648,155.658,180799997.0
2007-02-06 12:51:00,155.667,155.668,155.65,155.657,67999999.0
2007-02-06 12:52:00,155.655,155.655,155.642,155.642,57600000.0
2007-02-06 12:53:00,155.645,155.651,155.636,155.648,156099999.0
2007-02-06 12:54:00,155.642,155.656,155.642,155.649,143499999.0
2007-02-06 12:55:00,155.647,155.657,155.643,155.657,86700001.0
2007-02-06 12:56:00,155.658,155.668,155.658,155.668,112099998.0
2007-02-06 12:57:00,155.664,155.664,155.642,155.653,97899998.0
2007-02-06 12:58:00,155.65,155.668,155.649,155.66,83300001.0
2007-02-06 12:59:00,155.658,155.667,155.651,155.667,41800001.0
2007-02-06 13:00:00,155.673,155.673,155.657,155.662,36000000.0
2007-02-06 13:01:00,155.66,155.672,155.656,155.672,121900001.0
2007-02-06 13:02:00,155.679,155.69,155.679,155.686,80300001.0
2007-02-06 13:03:00,155.687,155.698,155.685,155.687,83800002.0
2007-02-06 13:04:00,155.68,155.68,155.662,155.669,85499999.0
2007-02-06 13:05:00,155.662,155.674,155.661,155.663,95899999.0
2007-02-06 13:06:00,155.656,155.667,155.649,155.657,95700000.0
2007-02-06 13:07:00,155.662,155.666,155.656,155.658,41400000.0
2007-02-06 13:08:00,155.669,155.673,155.655,155.655,60299998.0
2007-02-06 13:09:00,155.648,155.66,155.641,155.66,30300000.0
2007-02-06 13:10:00,155.657,155.657,155.648,155.651,48900000.0
2007-02-06 13:11:00,155.658,155.667,155.648,155.667,82600000.0
2007-02-06 13:12:00,155.659,155.665,155.658,155.658,85800001.0
2007-02-06 13:13:00,155.665,155.69,155.657,155.69,88699998.0
2007-02-06 13:14:00,155.688,155.695,155.674,155.681,106299999.0
2007-02-06 13:15:00,155.681,155.695,155.681,155.695,174999998.0
2007-02-06 13:16:00,155.69,155.705,155.678,155.695,130599999.0
2007-02-06 13:17:00,155.692,155.7,155.692,155.698,31000000.0
2007-02-06 13:18:00,155.699,155.699,155.679,155.679,58000000.0
2007-02-06 13:19:00,155.662,155.662,155.648,155.649,106799998.0
2007-02-06 13:20:00,155.66,155.66,155.637,155.637,19700000.0
2007-02-06 13:21:00,155.618,155.631,155.608,155.608,40400000.0
2007-02-06 13:22:00,155.603,155.61,155.603,155.604,117399999.0
2007-02-06 13:23:00,155.59,155.608,155.59,155.608,69500000.0
2007-02-06 13:24:00,155.612,155.615,155.601,155.615,93300002.0
2007-02-06 13:25:00,155.612,155.62,155.602,155.603,53900001.0
2007-02-06 13:26:00,155.62,155.637,155.615,155.637,67400000.0
2007-02-06 13:27:00,155.642,155.644,155.625,155.625,62800001.0
2007-02-06 13:28:00,155.621,155.628,155.616,155.627,142300002.0
2007-02-06 13:29:00,155.623,155.63,155.609,155.619,129499997.0
2007-02-06 13:30:00,155.62,155.62,155.61,155.61,36800000.0
2007-02-06 13:31:00,155.603,155.607,155.597,155.605,31800000.0
2007-02-06 13:32:00,155.589,155.607,155.589,155.595,65200000.0
2007-02-06 13:33:00,155.602,155.602,155.588,155.59,71900001.0
2007-02-06 13:34:00,155.584,155.602,155.584,155.602,128400000.0
2007-02-06 13:35:00,155.593,155.595,155.554,155.554,109500001.0
2007-02-06 13:36:00,155.56,155.581,155.56,155.58,85199997.0
2007-02-06 13:37:00,155.579,155.593,155.575,155.592,171700002.0
2007-02-06 13:38:00,155.594,155.602,155.594,155.602,50400000.0
2007-02-06 13:39:00,155.603,155.605,155.57,155.57,155800003.0
2007-02-06 13:40:00,155.58,155.601,155.576,155.591,144599999.0
2007-02-06 13:41:00,155.596,155.596,155.58,155.587,100800001.0
2007-02-06 13:42:00,155.594,155.6,155.589,155.6,71799999.0
2007-02-06 13:43:00,155.591,155.591,155.554,155.568,53199999.0
2007-02-06 13:44:00,155.564,155.58,155.552,155.552,138999999.0
2007-02-06 13:45:00,155.547,155.555,155.538,155.545,148499999.0
2007-02-06 13:46:00,155.55,155.569,155.548,155.569,57200000.0
2007-02-06 13:47:00,155.565,155.57,155.562,155.57,100699999.0
2007-02-06 13:48:00,155.569,155.576,155.56,155.569,93599999.0
2007-02-06 13:49:00,155.579,155.579,155.56,155.565,183200001.0
2007-02-06 13:50:00,155.553,155.553,155.545,155.545,40699999.0
2007-02-06 13:51:00,155.547,155.551,155.534,155.548,80800000.0
2007-02-06 13:52:00,155.546,155.55,155.545,155.548,66200000.0
2007-02-06 13:53:00,155.55,155.56,155.545,155.545,61800001.0
2007-02-06 13:54:00,155.543,155.544,155.536,155.544,39500000.0
2007-02-06 13:55:00,155.543,155.557,155.54,155.54,59600001.0
2007-02-06 13:56:00,155.542,155.547,155.538,155.54,52200000.0
2007-02-06 13:57:00,155.545,155.55,155.545,155.545,62900000.0
2007-02-06 13:58:00,155.547,155.555,155.539,155.55,76699999.0
2007-02-06 13:59:00,155.56,155.565,155.558,155.558,118600000.0
2007-02-06 14:00:00,155.56,155.56,155.546,155.546,85699999.0
2007-02-06 14:01:00,155.551,155.563,155.551,155.563,62699999.0
2007-02-06 14:02:00,155.562,155.589,155.562,155.582,80799999.0
2007-02-06 14:03:00,155.58,155.58,155.559,155.571,69200000.0
2007-02-06 14:04:00,155.582,155.584,155.566,155.582,88799998.0
2007-02-06 14:05:00,155.587,155.602,155.587,155.602,85899999.0
2007-02-06 14:06:00,155.612,155.612,155.598,155.606,74400000.0
2007-02-06 14:07:00,155.599,155.616,155.599,155.604,98900000.0
2007-02-06 14:08:00,155.608,155.634,155.606,155.608,96999999.0
2007-02-06 14:09:00,155.609,155.629,155.601,155.601,51500000.0
2007-02-06 14:10:00,155.596,155.617,155.596,155.597,66900000.0
2007-02-06 14:11:00,155.617,155.636,155.617,155.627,73900001.0
2007-02-06 14:12:00,155.634,155.637,155.614,155.626,180400001.0
2007-02-06 14:13:00,155.627,155.646,155.627,155.64,89400001.0
2007-02-06 14:14:00,155.643,155.645,155.63,155.645,37600000.0
2007-02-06 14:15:00,155.649,155.654,155.628,155.637,106899999.0
2007-02-06 14:16:00,155.625,155.625,155.613,155.62,97300000.0
2007-02-06 14:17:00,155.627,155.633,155.627,155.633,14400000.0
2007-02-06 14:18:00,155.63,155.641,155.624,155.638,99799998.0
2007-02-06 14:19:00,155.629,155.631,155.621,155.621,32000000.0
2007-02-06 14:20:00,155.62,155.632,155.615,155.632,81200002.0
2007-02-06 14:21:00,155.625,155.637,155.623,155.623,78299999.0
2007-02-06 14:22:00,155.626,155.626,155.607,155.607,112000000.0
2007-02-06 14:23:00,155.603,155.61,155.603,155.604,36800000.0
2007-02-06 14:24:00,155.61,155.61,155.582,155.583,30800000.0
2007-02-06 14:25:00,155.57,155.57,155.565,155.565,24000000.0
2007-02-06 14:26:00,155.546,155.546,155.544,155.544,13100000.0
2007-02-06 14:27:00,155.54,155.54,155.516,155.536,137399999.0
2007-02-06 14:28:00,155.54,155.544,155.531,155.539,73100000.0
2007-02-06 14:29:00,155.536,155.543,155.53,155.532,89900000.0
2007-02-06 14:30:00,155.52,155.523,155.514,155.514,107699999.0
2007-02-06 14:31:00,155.52,155.52,155.5,155.51,118099997.0
2007-02-06 14:32:00,155.503,155.517,155.495,155.511,150100000.0
2007-02-06 14:33:00,155.514,155.534,155.514,155.529,114100000.0
2007-02-06 14:34:00,155.525,155.525,155.498,155.498,147500002.0
2007-02-06 14:35:00,155.5,155.527,155.5,155.518,187600003.0
2007-02-06 14:36:00,155.517,155.52,155.505,155.517,146199999.0
2007-02-06 14:37:00,155.525,155.525,155.515,155.525,69000001.0
2007-02-06 14:38:00,155.517,155.523,155.513,155.513,65599999.0
2007-02-06 14:39:00,155.509,155.509,155.479,155.484,38100000.0
2007-02-06 14:40:00,155.482,155.495,155.477,155.49,85299997.0
2007-02-06 14:41:00,155.491,155.491,155.486,155.49,55000000.0
2007-02-06 14:42:00,155.489,155.497,155.485,155.485,112900002.0
2007-02-06 14:43:00,155.483,155.493,155.475,155.475,86600000.0
2007-02-06 14:44:00,155.496,155.508,155.487,155.506,129200003.0
2007-02-06 14:45:00,155.512,155.514,155.499,155.509,56300000.0
2007-02-06 14:46:00,155.512,155.513,155.505,155.513,95099999.0
2007-02-06 14:47:00,155.515,155.52,155.512,155.515,61599999.0
2007-02-06 14:48:00,155.517,155.518,155.506,155.515,48300000.0
2007-02-06 14:49:00,155.514,155.519,155.512,155.512,34800000.0
2007-02-06 14:50:00,155.52,155.55,155.52,155.55,61499999.0
2007-02-06 14:51:00,155.548,155.568,155.541,155.568,58699999.0
2007-02-06 14:52:00,155.553,155.577,155.553,155.562,89299998.0
2007-02-06 14:53:00,155.546,155.546,155.512,155.512,59199999.0
2007-02-06 14:54:00,155.499,155.536,155.499,155.517,187399996.0
2007-02-06 14:55:00,155.515,155.53,155.515,155.527,98300000.0
2007-02-06 14:56:00,155.545,155.553,155.54,155.55,167199998.0
2007-02-06 14:57:00,155.558,155.561,155.552,155.552,65999999.0
2007-02-06 14:58:00,155.546,155.546,155.53,155.53,54999999.0
2007-02-06 14:59:00,155.542,155.55,155.536,155.536,146300003.0
2007-02-06 15:00:00,155.528,155.528,155.5,155.519,94900000.0
2007-02-06 15:01:00,155.501,155.501,155.455,155.455,53299998.0
2007-02-06 15:02:00,155.447,155.447,155.419,155.428,57600000.0
2007-02-06 15:03:00,155.424,155.424,155.414,155.42,114700001.0
2007-02-06 15:04:00,155.429,155.458,155.429,155.447,119100001.0
2007-02-06 15:05:00,155.455,155.477,155.455,155.459,146499999.0
2007-02-06 15:06:00,155.505,155.558,155.505,155.546,80000001.0
2007-02-06 15:07:00,155.551,155.565,155.545,155.562,86600000.0
2007-02-06 15:08:00,155.566,155.573,155.562,155.57,128600000.0
2007-02-06 15:09:00,155.564,155.578,155.543,155.543,51200000.0
2007-02-06 15:10:00,155.537,155.556,155.537,155.555,72999999.0
2007-02-06 15:11:00,155.547,155.57,155.543,155.562,91400000.0
2007-02-06 15:12:00,155.563,155.595,155.563,155.575,128600002.0
2007-02-06 15:13:00,155.553,155.557,155.52,155.52,122600002.0
2007-02-06 15:14:00,155.523,155.547,155.518,155.547,147800002.0
2007-02-06 15:15:00,155.539,155.575,155.539,155.575,76199999.0
2007-02-06 15:16:00,155.572,155.572,155.519,155.519,109900000.0
2007-02-06 15:17:00,155.512,155.514,155.494,155.494,84200001.0
2007-02-06 15:18:00,155.489,155.505,155.487,155.505,92000000.0
2007-02-06 15:19:00,155.505,155.52,155.504,155.52,31600001.0
2007-02-06 15:20:00,155.525,155.548,155.525,155.548,99199998.0
2007-02-06 15:21:00,155.543,155.571,155.543,155.569,113799998.0
2007-02-06 15:22:00,155.553,155.553,155.463,155.496,83900000.0
2007-02-06 15:23:00,155.516,155.569,155.516,155.552,105800000.0
2007-02-06 15:24:00,155.556,155.562,155.548,155.562,26700000.0
2007-02-06 15:25:00,155.597,155.638,155.597,155.638,20700000.0
2007-02-06 15:26:00,155.658,155.658,155.62,155.625,69700000.0
2007-02-06 15:27:00,155.63,155.648,155.616,155.641,101000002.0
2007-02-06 15:28:00,155.648,155.648,155.624,155.643,72000000.0
2007-02-06 15:29:00,155.654,155.684,155.654,155.684,125300002.0
2007-02-06 15:30:00,155.678,155.686,155.677,155.683,92399999.0
2007-02-06 15:31:00,155.672,155.675,155.664,155.675,103900000.0
2007-02-06 15:32:00,155.673,155.673,155.659,155.66,103500000.0
2007-02-06 15:33:00,155.667,155.669,155.64,155.64,96699999.0
2007-02-06 15:34:00,155.634,155.634,155.616,155.621,64900000.0
2007-02-06 15:35:00,155.639,155.639,155.616,155.616,124600002.0
2007-02-06 15:36:00,155.63,155.643,155.626,155.632,110100000.0
2007-02-06 15:37:00,155.649,155.669,155.649,155.663,146999998.0
2007-02-06 15:38:00,155.667,155.692,155.667,155.673,60699999.0
2007-02-06 15:39:00,155.68,155.698,155.68,155.691,84299998.0
2007-02-06 15:40:00,155.688,155.688,155.68,155.687,88999997.0
2007-02-06 15:41:00,155.688,155.707,155.678,155.699,172499999.0
2007-02-06 15:42:00,155.703,155.709,155.68,155.68,69499999.0
2007-02-06 15:43:00,155.68,155.698,155.679,155.698,111899999.0
2007-02-06 15:44:00,155.696,155.737,155.69,155.737,83900001.0
2007-02-06 15:45:00,155.74,155.744,155.728,155.744,132499997.0
2007-02-06 15:46:00,155.737,155.786,155.737,155.776,84999997.0
2007-02-06 15:47:00,155.77,155.77,155.749,155.758,87099999.0
2007-02-06 15:48:00,155.75,155.75,155.729,155.729,8200000.0
2007-02-06 15:49:00,155.726,155.749,155.725,155.739,123699999.0
2007-02-06 15:50:00,155.731,155.749,155.731,155.742,95400000.0
2007-02-06 15:51:00,155.742,155.742,155.727,155.727,86399999.0
2007-02-06 15:52:00,155.73,155.734,155.715,155.715,31200001.0
2007-02-06 15:53:00,155.712,155.724,155.71,155.713,98299998.0
2007-02-06 15:54:00,155.714,155.726,155.712,155.726,108700001.0
2007-02-06 15:55:00,155.72,155.724,155.71,155.71,132600001.0
2007-02-06 15:56:00,155.715,155.72,155.698,155.707,144499997.0
2007-02-06 15:57:00,155.712,155.712,155.695,155.695,79500002.0
2007-02-06 15:58:00,155.699,155.72,155.699,155.72,56200000.0
2007-02-06 15:59:00,155.709,155.709,155.699,155.699,9700000.0
2007-02-06 16:00:00,155.696,155.722,155.696,155.716,90299998.0
2007-02-06 16:01:00,155.723,155.723,155.693,155.698,26200000.0
2007-02-06 16:02:00,155.699,155.703,155.683,155.703,96000000.0
2007-02-06 16:03:00,155.703,155.712,155.703,155.712,64999999.0
2007-02-06 16:04:00,155.709,155.712,155.695,155.696,83700000.0
2007-02-06 16:05:00,155.694,155.701,155.688,155.701,113500001.0
2007-02-06 16:06:00,155.684,155.686,155.683,155.683,135900002.0
2007-02-06 16:07:00,155.692,155.692,155.684,155.686,35500000.0
2007-02-06 16:08:00,155.687,155.692,155.675,155.692,141799998.0
2007-02-06 16:09:00,155.683,155.69,155.675,155.69,173100000.0
2007-02-06 16:10:00,155.687,155.707,155.683,155.707,77800000.0
2007-02-06 16:11:00,155.703,155.712,155.695,155.712,58300000.0
2007-02-06 16:12:00,155.706,155.721,155.703,155.712,123800001.0
2007-02-06 16:13:00,155.718,155.722,155.709,155.715,98299999.0
2007-02-06 16:14:00,155.72,155.723,155.7,155.723,63999999.0
2007-02-06 16:15:00,155.732,155.741,155.727,155.739,103700003.0
2007-02-06 16:16:00,155.737,155.749,155.733,155.733,182300000.0
2007-02-06 16:17:00,155.745,155.745,155.723,155.745,165600000.0
2007-02-06 16:18:00,155.758,155.76,155.743,155.75,26800000.0
2007-02-06 16:19:00,155.738,155.738,155.728,155.732,37700000.0
2007-02-06 16:20:00,155.724,155.726,155.709,155.726,122800000.0
2007-02-06 16:21:00,155.729,155.742,155.726,155.742,70100001.0
2007-02-06 16:22:00,155.734,155.745,155.734,155.74,87100001.0
2007-02-06 16:23:00,155.747,155.747,155.722,155.729,34100000.0
2007-02-06 16:24:00,155.728,155.729,155.718,155.722,111100001.0
2007-02-06 16:25:00,155.736,155.746,155.727,155.742,148400002.0
2007-02-06 16:26:00,155.737,155.761,155.737,155.758,37100000.0
2007-02-06 16:27:00,155.755,155.768,155.755,155.768,62500000.0
2007-02-06 16:28:00,155.763,155.763,155.746,155.746,121500000.0
2007-02-06 16:29:00,155.746,155.754,155.724,155.727,82400000.0
2007-02-06 16:30:00,155.731,155.731,155.717,155.726,138699999.0
2007-02-06 16:31:00,155.718,155.736,155.718,155.736,150799999.0
2007-02-06 16:32:00,155.747,155.773,155.747,155.758,77200000.0
2007-02-06 16:33:00,155.758,155.768,155.747,155.768,68699999.0
2007-02-06 16:34:00,155.772,155.781,155.759,155.774,230400004.0
2007-02-06 16:35:00,155.782,155.786,155.764,155.764,35400000.0
2007-02-06 16:36:00,155.75,155.765,155.75,155.753,100199999.0
2007-02-06 16:37:00,155.745,155.752,155.744,155.744,57600000.0
2007-02-06 16:38:00,155.733,155.737,155.721,155.733,75600000.0
2007-02-06 16:39:00,155.742,155.769,155.742,155.767,57300001.0
2007-02-06 16:40:00,155.769,155.779,155.762,155.77,80899999.0
2007-02-06 16:41:00,155.768,155.768,155.745,155.762,73800000.0
2007-02-06 16:42:00,155.772,155.772,155.755,155.755,69400000.0
2007-02-06 16:43:00,155.772,155.777,155.763,155.763,143600000.0
2007-02-06 16:44:00,155.761,155.775,155.761,155.77,88400001.0
2007-02-06 16:45:00,155.772,155.772,155.762,155.767,51399999.0
2007-02-06 16:46:00,155.766,155.767,155.745,155.755,61800000.0
2007-02-06 16:47:00,155.762,155.762,155.739,155.749,119700000.0
2007-02-06 16:48:00,155.745,155.745,155.717,155.717,52000000.0
2007-02-06 16:49:00,155.707,155.716,155.701,155.702,90500001.0
2007-02-06 16:50:00,155.7,155.705,155.69,155.705,74800001.0
2007-02-06 16:51:00,155.71,155.716,155.699,155.716,143099999.0
2007-02-06 16:52:00,155.717,155.717,155.695,155.699,67199999.0
2007-02-06 16:53:00,155.702,155.71,155.683,155.683,46400000.0
2007-02-06 16:54:00,155.685,155.697,155.685,155.688,44800000.0
2007-02-06 16:55:00,155.678,155.685,155.671,155.673,75600000.0
2007-02-06 16:56:00,155.675,155.682,155.671,155.675,82700000.0
2007-02-06 16:57:00,155.677,155.683,155.668,155.668,68699999.0
2007-02-06 16:58:00,155.675,155.68,155.667,155.68,57599999.0
2007-02-06 16:59:00,155.683,155.683,155.667,155.683,140100001.0
2007-02-06 17:00:00,155.685,155.698,155.672,155.681,167900000.0
2007-02-06 17:01:00,155.676,155.686,155.67,155.676,57500000.0
2007-02-06 17:02:00,155.67,155.68,155.664,155.68,76900001.0
2007-02-06 17:03:00,155.679,155.687,155.662,155.672,126299999.0
2007-02-06 17:04:00,155.673,155.673,155.657,155.66,188500001.0
2007-02-06 17:05:00,155.643,155.643,155.631,155.635,141100002.0
2007-02-06 17:06:00,155.652,155.654,155.641,155.65,113299997.0
2007-02-06 17:07:00,155.657,155.657,155.636,155.648,89200001.0
2007-02-06 17:08:00,155.645,155.645,155.634,155.638,96399999.0
2007-02-06 17:09:00,155.643,155.653,155.643,155.648,96700001.0
2007-02-06 17:10:00,155.648,155.661,155.647,155.654,87000000.0
2007-02-06 17:11:00,155.661,155.673,155.657,155.673,77500001.0
2007-02-06 17:12:00,155.678,155.719,155.678,155.719,41699999.0
2007-02-06 17:13:00,155.721,155.721,155.707,155.71,121900000.0
2007-02-06 17:14:00,155.715,155.718,155.715,155.718,102199999.0
2007-02-06 17:15:00,155.703,155.703,155.687,155.687,25500000.0
2007-02-06 17:16:00,155.689,155.694,155.686,155.692,50300000.0
2007-02-06 17:17:00,155.689,155.689,155.68,155.688,109599997.0
2007-02-06 17:18:00,155.679,155.685,155.675,155.681,99099998.0
2007-02-06 17:19:00,155.678,155.679,155.667,155.672,171900002.0
2007-02-06 17:20:00,155.663,155.663,155.643,155.643,55600000.0
2007-02-06 17:21:00,155.653,155.656,155.643,155.643,41800000.0
2007-02-06 17:22:00,155.637,155.649,155.637,155.641,55000001.0
2007-02-06 17:23:00,155.634,155.644,155.631,155.64,92000002.0
2007-02-06 17:24:00,155.631,155.631,155.614,155.614,76399999.0
2007-02-06 17:25:00,155.62,155.628,155.62,155.627,76999998.0
2007-02-06 17:26:00,155.622,155.627,155.622,155.627,52500002.0
2007-02-06 17:27:00,155.612,155.612,155.58,155.586,71600000.0
2007-02-06 17:28:00,155.583,155.587,155.575,155.587,107299998.0
2007-02-06 17:29:00,155.593,155.597,155.587,155.593,122300003.0
2007-02-06 17:30:00,155.599,155.599,155.587,155.587,76600000.0
2007-02-06 17:31:00,155.587,155.595,155.583,155.595,76400000.0
2007-02-06 17:32:00,155.587,155.587,155.579,155.579,75899998.0
2007-02-06 17:33:00,155.576,155.589,155.576,155.583,67699999.0
2007-02-06 17:34:00,155.582,155.586,155.574,155.586,171699998.0
2007-02-06 17:35:00,155.598,155.612,155.592,155.605,82800000.0
2007-02-06 17:36:00,155.607,155.618,155.596,155.603,160600001.0
2007-02-06 17:37:00,155.62,155.629,155.613,155.618,69100000.0
2007-02-06 17:38:00,155.622,155.638,155.622,155.635,64700001.0
2007-02-06 17:39:00,155.632,155.648,155.57,155.57,26400000.0
2007-02-06 17:40:00,155.523,155.639,155.516,155.639,23000000.0
2007-02-06 17:41:00,155.685,155.685,155.637,155.662,118900000.0
2007-02-06 17:42:00,155.657,155.752,155.657,155.752,172000001.0
2007-02-06 17:43:00,155.782,155.818,155.765,155.818,109500002.0
2007-02-06 17:44:00,155.834,155.846,155.824,155.843,73100000.0
2007-02-06 17:45:00,155.865,155.922,155.865,155.897,92200000.0
2007-02-06 17:46:00,155.878,155.878,155.851,155.853,75399998.0
2007-02-06 17:47:00,155.855,155.869,155.837,155.869,77600001.0
2007-02-06 17:48:00,155.876,155.879,155.843,155.847,107500001.0
2007-02-06 17:49:00,155.83,155.848,155.83,155.839,132699998.0
2007-02-06 17:50:00,155.837,155.837,155.822,155.835,50000000.0
2007-02-06 17:51:00,155.84,155.86,155.831,155.86,93800002.0
2007-02-06 17:52:00,155.865,155.888,155.865,155.87,113300000.0
2007-02-06 17:53:00,155.862,155.868,155.86,155.86,95500000.0
2007-02-06 17:54:00,155.857,155.871,155.852,155.871,105300000.0
2007-02-06 17:55:00,155.855,155.891,155.855,155.886,111100001.0
2007-02-06 17:56:00,155.894,155.911,155.893,155.908,97499997.0
2007-02-06 17:57:00,155.92,155.95,155.92,155.938,65500001.0
2007-02-06 17:58:00,155.942,155.954,155.934,155.948,109600000.0
2007-02-06 17:59:00,155.946,156.026,155.946,156.02,66400000.0
2007-02-06 18:00:00,156.026,156.071,156.026,156.071,102400000.0
2007-02-06 18:01:00,156.063,156.078,156.03,156.042,1175199998.0
2007-02-06 18:03:00,156.03,156.03,156.02,156.03,1291699992.0
2007-02-06 18:04:00,156.01,156.021,156.0,156.0,1291699992.0
2007-02-06 18:05:00,155.999,156.013,155.994,156.003,1355700000.0
2007-02-06 18:06:00,156.003,156.04,156.003,156.032,1052599997.0
2007-02-06 18:07:00,156.031,156.035,156.022,156.035,1863500001.0
2007-02-06 18:08:00,156.039,156.063,156.036,156.048,1776699994.0
2007-02-06 18:09:00,156.058,156.11,156.052,156.108,1323900003.0
2007-02-06 18:10:00,156.106,156.126,156.099,156.101,973999996.0
2007-02-06 18:11:00,156.106,156.165,156.099,156.15,525699998.0
2007-02-06 18:12:00,156.152,156.175,156.152,156.154,904300002.0
2007-02-06 18:13:00,156.143,156.146,156.115,156.121,1276199982.0
2007-02-06 18:14:00,156.117,156.118,156.09,156.105,1327499992.0
2007-02-06 18:15:00,156.103,156.125,156.084,156.1,1876299994.0
2007-02-06 18:16:00,156.098,156.11,156.066,156.071,1399000004.0
2007-02-06 18:17:00,156.061,156.074,156.03,156.032,745399996.0
2007-02-06 18:18:00,156.028,156.058,156.028,156.053,598499999.0
2007-02-06 18:19:00,156.054,156.062,156.035,156.035,722299998.0
2007-02-06 18:20:00,156.035,156.049,156.027,156.029,1486600000.0
2007-02-06 18:21:00,156.03,156.039,156.025,156.038,1324899999.0
2007-02-06 18:22:00,156.038,156.052,156.025,156.052,1070099999.0
2007-02-06 18:23:00,156.053,156.072,156.053,156.072,1568099992.0
2007-02-06 18:24:00,156.07,156.078,156.06,156.067,1241699998.0
2007-02-06 18:25:00,156.078,156.1,156.076,156.088,1070899998.0
2007-02-06 18:26:00,156.094,156.115,156.09,156.111,1021899993.0
2007-02-06 18:27:00,156.112,156.126,156.086,156.086,665699995.0
2007-02-06 18:28:00,156.098,156.1,156.086,156.099,772200003.0
2007-02-06 18:29:00,156.094,156.097,156.079,156.095,758399994.0
2007-02-06 18:30:00,156.095,156.098,156.083,156.09,452799997.0
2007-02-06 18:31:00,156.09,156.101,156.081,156.093,920600003.0
2007-02-06 18:32:00,156.098,156.112,156.081,156.094,1372100000.0
2007-02-06 18:33:00,156.1,156.112,156.089,156.097,1670600001.0
2007-02-06 18:34:00,156.094,156.105,156.085,156.087,1228799995.0
2007-02-06 18:35:00,156.099,156.112,156.094,156.102,1268299997.0
2007-02-06 18:36:00,156.094,156.103,156.085,156.093,729300002.0
2007-02-06 18:37:00,156.091,156.103,156.09,156.101,617099999.0
2007-02-06 18:38:00,156.105,156.113,156.095,156.105,263599999.0
2007-02-06 18:39:00,156.106,156.108,156.094,156.1,453399999.0
2007-02-06 18:40:00,156.096,156.11,156.086,156.087,1243699997.0
2007-02-06 18:41:00,156.094,156.11,156.094,156.105,315099998.0
2007-02-06 18:42:00,156.101,156.101,156.077,156.09,734500005.0
2007-02-06 18:43:00,156.086,156.087,156.068,156.07,217300000.0
2007-02-06 18:44:00,156.063,156.084,156.061,156.077,538999997.0
2007-02-06 18:45:00,156.067,156.068,156.054,156.067,251700000.0
2007-02-06 18:46:00,156.065,156.066,156.048,156.059,496199996.0
2007-02-06 18:47:00,156.049,156.058,156.045,156.045,191300000.0
2007-02-06 18:48:00,156.045,156.045,156.017,156.019,415599998.0
2007-02-06 18:49:00,156.004,156.019,155.985,156.001,600199998.0
2007-02-06 18:50:00,156.0,156.01,155.99,156.007,741499999.0
2007-02-06 18:51:00,156.01,156.024,156.01,156.013,676499999.0
2007-02-06 18:52:00,156.02,156.034,156.014,156.024,775799993.0
2007-02-06 18:53:00,156.019,156.03,156.009,156.018,1012799995.0
2007-02-06 18:54:00,156.02,156.032,156.011,156.016,890800006.0
2007-02-06 18:55:00,156.013,156.025,155.996,156.013,852399998.0
2007-02-06 18:56:00,156.02,156.042,156.02,156.027,328600001.0
2007-02-06 18:57:00,156.028,156.043,156.022,156.035,572200005.0
2007-02-06 18:58:00,156.041,156.041,156.02,156.027,572799993.0
2007-02-06 18:59:00,156.048,156.072,156.042,156.063,752199995.0
2007-02-06 19:00:00,156.058,156.065,156.043,156.043,336800000.0
2007-02-06 19:01:00,156.035,156.035,156.003,156.02,293099996.0
2007-02-06 19:02:00,156.017,156.028,156.015,156.018,262400000.0
2007-02-06 19:03:00,156.013,156.031,156.013,156.025,697700003.0
2007-02-06 19:04:00,156.022,156.04,156.021,156.037,418799998.0
2007-02-06 19:05:00,156.043,156.056,156.031,156.031,577900000.0
2007-02-06 19:06:00,156.031,156.036,156.015,156.015,770999998.0
2007-02-06 19:07:00,156.006,156.006,155.983,156.0,1026700008.0
2007-02-06 19:08:00,156.017,156.017,155.999,156.01,953900008.0
2007-02-06 19:09:00,156.002,156.013,155.985,155.998,793599997.0
2007-02-06 19:10:00,156.01,156.01,155.991,156.0,232400000.0
2007-02-06 19:11:00,155.998,156.004,155.985,155.985,396699996.0
2007-02-06 19:12:00,155.99,156.003,155.985,156.003,262200002.0
2007-02-06 19:13:00,156.003,156.003,155.979,155.979,90200000.0
2007-02-06 19:14:00,155.975,155.997,155.975,155.989,206500001.0
2007-02-06 19:15:00,155.994,156.005,155.989,155.992,1087599998.0
2007-02-06 19:16:00,155.989,156.001,155.981,155.995,440200000.0
2007-02-06 19:17:00,155.986,156.005,155.985,155.989,434200004.0
2007-02-06 19:18:00,155.991,155.991,155.967,155.979,253899998.0
2007-02-06 19:19:00,155.975,155.984,155.972,155.98,619300002.0
2007-02-06 19:20:00,155.988,155.993,155.977,155.983,346400003.0
2007-02-06 19:21:00,155.986,155.995,155.982,155.99,471599998.0
2007-02-06 19:22:00,155.986,155.986,155.966,155.966,118800000.0
2007-02-06 19:23:00,155.975,155.975,155.951,155.956,1077499996.0
2007-02-06 19:24:00,155.955,155.962,155.947,155.959,637699997.0
2007-02-06 19:25:00,155.949,155.962,155.945,155.95,597899998.0
2007-02-06 19:26:00,155.95,155.969,155.942,155.942,1250700004.0
2007-02-06 19:27:00,155.946,155.958,155.946,155.958,818199991.0
2007-02-06 19:28:00,155.96,155.979,155.951,155.951,597300003.0
2007-02-06 19:29:00,155.949,155.958,155.947,155.949,340100001.0
2007-02-06 19:30:00,155.951,155.96,155.95,155.958,730399993.0
2007-02-06 19:31:00,155.957,155.965,155.95,155.955,734899989.0
2007-02-06 19:32:00,155.952,155.972,155.951,155.967,645099995.0
2007-02-06 19:33:00,155.96,155.968,155.955,155.965,626799997.0
2007-02-06 19:34:00,155.973,155.973,155.954,155.956,977600001.0
2007-02-06 19:35:00,155.95,155.962,155.948,155.958,643899992.0
2007-02-06 19:36:00,155.97,155.98,155.967,155.971,521399997.0
2007-02-06 19:37:00,155.958,155.958,155.945,155.945,82099999.0
2007-02-06 19:38:00,155.95,155.959,155.942,155.945,543299996.0
2007-02-06 19:39:00,155.939,155.951,155.931,155.935,772200002.0
2007-02-06 19:40:00,155.928,155.938,155.916,155.917,404800000.0
2007-02-06 19:41:00,155.908,155.917,155.898,155.905,652699997.0
2007-02-06 19:42:00,155.919,155.923,155.909,155.917,472399996.0
2007-02-06 19:43:00,155.925,155.926,155.909,155.913,99300000.0
2007-02-06 19:44:00,155.906,155.923,155.906,155.917,419599999.0
2007-02-06 19:45:00,155.922,155.93,155.92,155.928,95100001.0
2007-02-06 19:46:00,155.935,155.945,155.93,155.931,303000001.0
2007-02-06 19:47:00,155.928,155.942,155.915,155.942,185900001.0
2007-02-06 19:48:00,155.948,155.962,155.942,155.962,690400003.0
2007-02-06 19:49:00,155.95,155.966,155.948,155.952,290399997.0
2007-02-06 19:50:00,155.943,155.98,155.943,155.97,435099999.0
2007-02-06 19:51:00,155.973,155.992,155.973,155.977,399499999.0
2007-02-06 19:52:00,155.982,156.018,155.982,156.003,477499996.0
2007-02-06 19:53:00,155.986,156.015,155.986,156.015,515099997.0
2007-02-06 19:54:00,156.017,156.024,155.995,156.024,280700001.0
2007-02-06 19:55:00,156.025,156.03,156.014,156.02,275699998.0
2007-02-06 19:56:00,156.011,156.019,156.007,156.019,413300002.0
2007-02-06 19:57:00,156.012,156.017,156.001,156.002,742300001.0
2007-02-06 19:58:00,156.004,156.022,156.004,156.005,543299997.0
2007-02-06 19:59:00,156.006,156.019,156.003,156.004,575699992.0
2007-02-06 20:00:00,156.013,156.015,156.002,156.003,264800002.0
2007-02-06 20:01:00,156.005,156.035,156.005,156.035,317800004.0
2007-02-06 20:02:00,156.03,156.032,156.014,156.015,290999997.0
2007-02-06 20:03:00,156.013,156.013,155.998,156.0,287500000.0
2007-02-06 20:04:00,155.998,156.007,155.982,155.99,335400000.0
2007-02-06 20:05:00,155.982,155.987,155.966,155.98,518200006.0
2007-02-06 20:06:00,155.977,155.977,155.917,155.917,744800000.0
2007-02-06 20:07:00,155.91,155.915,155.897,155.897,297800004.0
2007-02-06 20:08:00,155.893,155.914,155.893,155.908,566799997.0
2007-02-06 20:09:00,155.909,155.911,155.886,155.897,365999996.0
2007-02-06 20:10:00,155.88,155.888,155.876,155.888,313300007.0
2007-02-06 20:11:00,155.882,155.892,155.876,155.892,555099995.0
2007-02-06 20:12:00,155.888,155.896,155.871,155.88,954200002.0
2007-02-06 20:13:00,155.883,155.899,155.883,155.896,290500001.0
2007-02-06 20:14:00,155.897,155.897,155.848,155.852,380499998.0
2007-02-06 20:15:00,155.859,155.868,155.85,155.855,661099994.0
2007-02-06 20:16:00,155.853,155.868,155.845,155.852,570600000.0
2007-02-06 20:17:00,155.858,155.875,155.857,155.875,294399999.0
2007-02-06 20:18:00,155.88,155.881,155.869,155.878,130699999.0
2007-02-06 20:19:00,155.886,155.91,155.886,155.909,474999997.0
2007-02-06 20:20:00,155.925,155.939,155.912,155.928,335099995.0
2007-02-06 20:21:00,155.933,155.958,155.924,155.939,387200002.0
2007-02-06 20:22:00,155.941,155.95,155.927,155.939,486399996.0
2007-02-06 20:23:00,155.95,155.971,155.937,155.952,496599996.0
2007-02-06 20:24:00,155.957,155.972,155.945,155.967,338600000.0
2007-02-06 20:25:00,155.968,155.983,155.955,155.955,442299999.0
2007-02-06 20:26:00,155.958,155.966,155.95,155.96,390399997.0
2007-02-06 20:27:00,155.965,155.988,155.954,155.986,730999998.0
2007-02-06 20:28:00,155.968,155.975,155.958,155.975,918299996.0
2007-02-06 20:29:00,155.981,156.009,155.979,156.0,976999994.0
2007-02-06 20:30:00,155.993,155.993,155.951,155.98,1627900005.0
2007-02-06 20:31:00,155.98,155.996,155.976,155.99,1248200004.0
2007-02-06 20:32:00,155.99,156.005,155.961,155.972,1103799995.0
2007-02-06 20:33:00,155.963,155.963,155.921,155.938,420000004.0
2007-02-06 20:34:00,155.915,155.92,155.867,155.878,351900000.0
2007-02-06 20:35:00,155.883,155.911,155.879,155.906,321299999.0
2007-02-06 20:36:00,155.913,155.934,155.904,155.934,418700001.0
2007-02-06 20:37:00,155.936,155.936,155.911,155.922,495599997.0
2007-02-06 20:38:00,155.921,155.921,155.894,155.907,886899997.0
2007-02-06 20:39:00,155.912,155.921,155.909,155.911,822900004.0
2007-02-06 20:40:00,155.907,155.924,155.905,155.912,973899995.0
2007-02-06 20:41:00,155.905,155.925,155.905,155.925,452299998.0
2007-02-06 20:42:00,155.926,155.926,155.903,155.905,413799994.0
2007-02-06 20:43:00,155.901,155.912,155.896,155.908,580900002.0
2007-02-06 20:44:00,155.909,155.923,155.903,155.911,764300002.0
2007-02-06 20:45:00,155.919,155.926,155.913,155.913,526299994.0
2007-02-06 20:46:00,155.923,155.932,155.918,155.923,812500002.0
2007-02-06 20:47:00,155.914,155.93,155.913,155.915,824399999.0
2007-02-06 20:48:00,155.926,155.941,155.917,155.917,546900005.0
2007-02-06 20:49:00,155.92,155.925,155.915,155.925,336699998.0
2007-02-06 20:50:00,155.922,155.941,155.916,155.916,1240299995.0
2007-02-06 20:51:00,155.914,155.921,155.892,155.903,463099993.0
2007-02-06 20:52:00,155.895,155.915,155.895,155.913,157300000.0
2007-02-06 20:53:00,155.914,155.919,155.901,155.901,970399995.0
2007-02-06 20:54:00,155.88,155.892,155.88,155.892,238200002.0
2007-02-06 20:55:00,155.885,155.895,155.878,155.89,649099999.0
2007-02-06 20:56:00,155.882,155.891,155.867,155.867,721100000.0
2007-02-06 20:57:00,155.865,155.886,155.863,155.863,894099998.0
2007-02-06 20:58:00,155.865,155.877,155.855,155.855,1205499988.0
2007-02-06 20:59:00,155.853,155.87,155.851,155.853,1099199988.0
2007-02-06 21:00:00,155.862,155.901,155.862,155.884,1283399999.0
2007-02-06 21:01:00,155.885,155.906,155.866,155.895,983600002.0
2007-02-06 21:02:00,155.892,155.918,155.892,155.904,545799998.0
2007-02-06 21:03:00,155.906,155.917,155.898,155.911,855299995.0
2007-02-06 21:04:00,155.912,155.916,155.897,155.916,397900004.0
2007-02-06 21:05:00,155.92,155.93,155.913,155.926,562900004.0
2007-02-06 21:06:00,155.921,155.929,155.915,155.926,492699999.0
2007-02-06 21:07:00,155.928,155.942,155.924,155.938,504099999.0
2007-02-06 21:08:00,155.94,155.945,155.932,155.935,387899999.0
2007-02-06 21:09:00,155.947,155.953,155.945,155.95,229299998.0
2007-02-06 21:10:00,155.95,155.957,155.95,155.953,383300002.0
2007-02-06 21:11:00,155.946,155.956,155.943,155.956,228699997.0
2007-02-06 21:12:00,155.961,155.971,155.953,155.953,518399993.0
2007-02-06 21:13:00,155.955,155.976,155.954,155.962,439599998.0
2007-02-06 21:14:00,155.955,155.965,155.952,155.96,741900004.0
2007-02-06 21:15:00,155.957,155.958,155.942,155.946,622899998.0
2007-02-06 21:16:00,155.945,155.958,155.941,155.957,558400001.0
2007-02-06 21:17:00,155.961,155.974,155.956,155.958,957999996.0
2007-02-06 21:18:00,155.96,155.966,155.947,155.947,253100001.0
2007-02-06 21:19:00,155.955,155.969,155.95,155.959,608900001.0
2007-02-06 21:20:00,155.958,155.971,155.943,155.958,1234500000.0
2007-02-06 21:21:00,155.957,155.959,155.937,155.942,543399995.0
2007-02-06 21:22:00,155.947,155.957,155.934,155.943,970400000.0
2007-02-06 21:23:00,155.942,155.953,155.94,155.949,614499996.0
2007-02-06 21:24:00,155.945,155.956,155.937,155.943,578999995.0
2007-02-06 21:25:00,155.948,155.953,155.937,155.943,670799995.0
2007-02-06 21:26:00,155.945,155.945,155.922,155.929,333000003.0
2007-02-06 21:27:00,155.932,155.938,155.919,155.938,258799994.0
2007-02-06 21:28:00,155.923,155.939,155.923,155.934,127499998.0
2007-02-06 21:29:00,155.937,155.951,155.936,155.944,240599998.0
2007-02-06 21:30:00,155.938,155.945,155.921,155.921,208500001.0
2007-02-06 21:31:00,155.916,155.937,155.916,155.937,82900001.0
2007-02-06 21:32:00,155.938,155.938,155.924,155.937,535200003.0
2007-02-06 21:33:00,155.94,155.953,155.936,155.948,123600001.0
2007-02-06 21:34:00,155.95,155.956,155.931,155.931,359000004.0
2007-02-06 21:35:00,155.933,155.95,155.933,155.938,271599999.0
2007-02-06 21:36:00,155.937,155.937,155.925,155.925,267500000.0
2007-02-06 21:37:00,155.931,155.941,155.928,155.929,119700003.0
2007-02-06 21:38:00,155.932,155.939,155.929,155.931,128400000.0
2007-02-06 21:39:00,155.931,155.937,155.925,155.925,197000000.0
2007-02-06 21:40:00,155.92,155.934,155.919,155.934,249300000.0
2007-02-06 21:41:00,155.927,155.927,155.897,155.913,78499998.0
2007-02-06 21:42:00,155.907,155.939,155.899,155.939,320200001.0
2007-02-06 21:43:00,155.936,155.937,155.92,155.926,507399995.0
2007-02-06 21:44:00,155.921,155.923,155.891,155.891,607099998.0
2007-02-06 21:45:00,155.9,155.906,155.892,155.892,304400001.0
2007-02-06 21:46:00,155.889,155.891,155.878,155.878,568900000.0
2007-02-06 21:47:00,155.879,155.879,155.87,155.876,476799995.0
2007-02-06 21:48:00,155.873,155.902,155.873,155.902,106200000.0
2007-02-06 21:49:00,155.889,155.905,155.887,155.891,66900001.0
2007-02-06 21:50:00,155.891,155.891,155.868,155.87,157799999.0
2007-02-06 21:51:00,155.867,155.872,155.857,155.872,144600002.0
2007-02-06 21:52:00,155.865,155.875,155.865,155.875,44400000.0
2007-02-06 21:53:00,155.873,155.873,155.865,155.865,37399999.0
2007-02-06 21:54:00,155.86,155.86,155.836,155.854,154600002.0
2007-02-06 21:55:00,155.862,155.862,155.849,155.857,138000003.0
2007-02-06 21:56:00,155.861,155.87,155.847,155.87,58200001.0
2007-02-06 21:57:00,155.871,155.876,155.865,155.865,37800000.0
2007-02-06 21:58:00,155.865,155.875,155.864,155.868,97400001.0
2007-02-06 21:59:00,155.855,155.873,155.851,155.851,153100000.0
2007-02-06 22:00:00,155.849,155.849,155.837,155.844,237700000.0
2007-02-06 22:01:00,155.847,155.847,155.835,155.835,429700001.0
2007-02-06 22:02:00,155.84,155.865,155.836,155.846,499799997.0
2007-02-06 22:03:00,155.849,155.868,155.847,155.852,205300000.0
2007-02-06 22:04:00,155.855,155.859,155.841,155.844,214900000.0
2007-02-06 22:05:00,155.834,155.836,155.818,155.829,158700001.0
2007-02-06 22:06:00,155.837,155.846,155.827,155.829,195599999.0
2007-02-06 22:07:00,155.835,155.84,155.833,155.833,159200000.0
2007-02-06 22:08:00,155.837,155.855,155.836,155.853,170199999.0
2007-02-06 22:09:00,155.842,155.842,155.828,155.837,135400001.0
2007-02-06 22:10:00,155.837,155.837,155.822,155.822,94299999.0
2007-02-06 22:11:00,155.828,155.846,155.828,155.839,183499999.0
2007-02-06 22:12:00,155.836,155.845,155.833,155.84,169799999.0
2007-02-06 22:13:00,155.839,155.844,155.831,155.835,118900002.0
2007-02-06 22:14:00,155.839,155.858,155.839,155.848,104200000.0
2007-02-06 22:15:00,155.856,155.868,155.855,155.855,137499999.0
2007-02-06 22:16:00,155.859,155.864,155.855,155.858,172600001.0
2007-02-06 22:17:00,155.85,155.854,155.84,155.85,77300000.0
2007-02-06 22:18:00,155.846,155.851,155.84,155.849,89900000.0
2007-02-06 22:19:00,155.846,155.848,155.833,155.845,78500000.0
2007-02-06 22:20:00,155.852,155.854,155.846,155.848,70200000.0
2007-02-06 22:21:00,155.86,155.88,155.86,155.88,69500000.0
2007-02-06 22:22:00,155.885,155.907,155.878,155.898,192300001.0
2007-02-06 22:23:00,155.893,155.909,155.893,155.909,332499995.0
2007-02-06 22:24:00,155.909,155.909,155.898,155.9,78100000.0
2007-02-06 22:25:00,155.899,155.909,155.899,155.904,244900001.0
2007-02-06 22:26:00,155.913,155.915,155.907,155.907,95300001.0
2007-02-06 22:27:00,155.903,155.918,155.903,155.914,611000003.0
2007-02-06 22:28:00,155.913,155.914,155.905,155.907,183200000.0
2007-02-06 22:29:00,155.91,155.91,155.91,155.91,73499998.0
2007-02-06 22:30:00,155.901,155.901,155.883,155.889,83400002.0
2007-02-06 22:31:00,155.89,155.897,155.888,155.89,214700001.0
2007-02-06 22:32:00,155.891,155.895,155.885,155.886,204900000.0
2007-02-06 22:33:00,155.894,155.906,155.892,155.902,315999999.0
2007-02-06 22:34:00,155.894,155.894,155.869,155.872,262299999.0
2007-02-06 22:35:00,155.863,155.863,155.856,155.858,154699999.0
2007-02-06 22:36:00,155.864,155.875,155.858,155.873,340000002.0
2007-02-06 22:37:00,155.873,155.873,155.853,155.853,177099998.0
2007-02-06 22:38:00,155.858,155.89,155.856,155.89,221699998.0
2007-02-06 22:39:00,155.898,155.913,155.898,155.913,293899998.0
2007-02-06 22:40:00,155.913,155.916,155.895,155.895,458899999.0
2007-02-06 22:41:00,155.9,155.904,155.895,155.9,117100002.0
2007-02-06 22:42:00,155.906,155.906,155.888,155.901,273100000.0
2007-02-06 22:43:00,155.908,155.908,155.893,155.893,100400000.0
2007-02-06 22:44:00,155.893,155.9,155.892,155.892,224400002.0
2007-02-06 22:45:00,155.892,155.897,155.885,155.892,380300000.0
2007-02-06 22:46:00,155.895,155.9,155.892,155.9,119399999.0
2007-02-06 22:47:00,155.901,155.906,155.9,155.9,106799998.0
2007-02-06 22:48:00,155.898,155.908,155.894,155.903,283600002.0
2007-02-06 22:49:00,155.907,155.919,155.903,155.912,312900005.0
2007-02-06 22:50:00,155.912,155.919,155.908,155.908,88499999.0
2007-02-06 22:51:00,155.904,155.917,155.9,155.905,185399999.0
2007-02-06 22:52:00,155.882,155.911,155.865,155.911,185800000.0
2007-02-06 22:53:00,155.906,155.921,155.906,155.907,235799999.0
2007-02-06 22:54:00,155.908,155.912,155.908,155.912,103300000.0
2007-02-06 22:55:00,155.905,155.913,155.905,155.905,105300001.0
2007-02-06 22:56:00,155.905,155.905,155.883,155.893,140200000.0
2007-02-06 22:57:00,155.887,155.897,155.887,155.893,218600002.0
2007-02-06 22:58:00,155.897,155.897,155.887,155.892,87099999.0
2007-02-06 22:59:00,155.895,155.895,155.859,155.87,172300003.0
2007-02-06 23:00:00,155.894,155.907,155.894,155.9,103400001.0
2007-02-06 23:01:00,155.89,155.899,155.883,155.884,101500000.0
2007-02-06 23:02:00,155.876,155.889,155.876,155.881,152099997.0
2007-02-06 23:03:00,155.88,155.888,155.88,155.881,30100000.0
2007-02-06 23:04:00,155.873,155.894,155.867,155.894,83999998.0
2007-02-06 23:05:00,155.888,155.895,155.888,155.89,64000000.0
2007-02-06 23:06:00,155.89,155.89,155.89,155.89,22200000.0
2007-02-06 23:07:00,155.891,155.891,155.869,155.878,94700000.0
2007-02-06 23:08:00,155.865,155.876,155.865,155.873,105999997.0
2007-02-06 23:09:00,155.876,155.876,155.862,155.871,120099999.0
2007-02-06 23:10:00,155.863,155.876,155.863,155.867,105399998.0
2007-02-06 23:11:00,155.871,155.88,155.87,155.877,19200000.0
2007-02-06 23:12:00,155.885,155.885,155.875,155.882,92500001.0
2007-02-06 23:13:00,155.876,155.879,155.869,155.879,115400001.0
2007-02-06 23:14:00,155.882,155.882,155.871,155.871,33499999.0
2007-02-06 23:15:00,155.872,155.883,155.872,155.88,64499998.0
2007-02-06 23:16:00,155.876,155.876,155.861,155.87,101599999.0
2007-02-06 23:17:00,155.866,155.866,155.857,155.865,75800000.0
2007-02-06 23:18:00,155.86,155.865,155.86,155.865,15700000.0
2007-02-06 23:19:00,155.865,155.873,155.863,155.863,105199998.0
2007-02-06 23:20:00,155.865,155.865,155.859,155.86,108399999.0
2007-02-06 23:21:00,155.868,155.877,155.866,155.869,43800000.0
2007-02-06 23:22:00,155.87,155.878,155.863,155.878,111999999.0
2007-02-06 23:23:00,155.859,155.88,155.845,155.856,67200000.0
2007-02-06 23:24:00,155.871,155.884,155.869,155.884,54399999.0
2007-02-06 23:25:00,155.88,155.88,155.872,155.872,37600000.0
2007-02-06 23:26:00,155.871,155.874,155.861,155.868,118999999.0
2007-02-06 23:27:00,155.881,155.881,155.879,155.879,33100000.0
2007-02-06 23:28:00,155.886,155.895,155.884,155.885,159499999.0
2007-02-06 23:29:00,155.885,155.892,155.873,155.892,174000000.0
2007-02-06 23:30:00,155.891,155.891,155.864,155.864,31200000.0
2007-02-06 23:31:00,155.869,155.878,155.867,155.878,61499999.0
2007-02-06 23:32:00,155.88,155.892,155.872,155.892,51000000.0
2007-02-06 23:33:00,155.885,155.888,155.885,155.888,20800000.0
2007-02-06 23:34:00,155.892,155.906,155.892,155.9,48800000.0
2007-02-06 23:35:00,155.907,155.914,155.9,155.914,140300002.0
2007-02-06 23:36:00,155.907,155.91,155.866,155.91,151399998.0
2007-02-06 23:37:00,155.895,155.913,155.886,155.912,61700000.0
2007-02-06 23:38:00,155.91,155.916,155.9,155.904,102799998.0
2007-02-06 23:39:00,155.887,155.902,155.872,155.902,117800002.0
2007-02-06 23:40:00,155.908,155.908,155.899,155.901,91700000.0
2007-02-06 23:41:00,155.89,155.905,155.89,155.9,25600000.0
2007-02-06 23:42:00,155.892,155.892,155.877,155.888,78300001.0
2007-02-06 23:43:00,155.883,155.883,155.868,155.87,33100000.0
2007-02-06 23:44:00,155.867,155.879,155.866,155.871,51399999.0
2007-02-06 23:45:00,155.878,155.891,155.878,155.89,59100000.0
2007-02-06 23:46:00,155.892,155.892,155.877,155.884,86699998.0
2007-02-06 23:47:00,155.885,155.905,155.885,155.897,106199998.0
2007-02-06 23:48:00,155.899,155.912,155.899,155.91,70400000.0
2007-02-06 23:49:00,155.907,155.907,155.893,155.893,113999997.0
2007-02-06 23:50:00,155.902,155.913,155.902,155.909,108900000.0
2007-02-06 23:51:00,155.904,155.91,155.895,155.902,75099999.0
2007-02-06 23:52:00,155.909,155.915,155.903,155.903,104100000.0
2007-02-06 23:53:00,155.906,155.915,155.902,155.91,66900000.0
2007-02-06 23:54:00,155.919,155.919,155.903,155.907,45600001.0
2007-02-06 23:55:00,155.91,155.935,155.91,155.935,105499998.0
2007-02-06 23:56:00,155.931,155.948,155.931,155.947,72000000.0
2007-02-06 23:57:00,155.938,155.938,155.934,155.938,47100000.0
2007-02-06 23:58:00,155.922,155.922,155.918,155.918,13600000.0
2007-02-06 23:59:00,155.903,155.915,155.892,155.915,76500000.0
2007-02-07 00:00:00,155.929,155.952,155.918,155.918,63700000.0
2007-02-07 00:01:00,155.903,155.925,155.9,155.925,95299998.0
2007-02-07 00:02:00,155.92,155.928,155.917,155.923,57200000.0
2007-02-07 00:03:00,155.923,155.923,155.899,155.904,104800001.0
2007-02-07 00:04:00,155.91,155.912,155.905,155.91,46099999.0
2007-02-07 00:05:00,155.915,155.921,155.905,155.915,58499999.0
2007-02-07 00:06:00,155.905,155.906,155.899,155.906,79399999.0
2007-02-07 00:07:00,155.908,155.919,155.902,155.916,30000000.0
2007-02-07 00:08:00,155.917,155.925,155.908,155.908,53100000.0
2007-02-07 00:09:00,155.915,155.927,155.915,155.927,67900000.0
2007-02-07 00:10:00,155.925,155.949,155.921,155.949,43600000.0
2007-02-07 00:11:00,155.953,155.954,155.918,155.923,176000001.0
2007-02-07 00:12:00,155.945,155.962,155.945,155.959,27400000.0
2007-02-07 00:13:00,155.959,155.982,155.959,155.969,39700000.0
2007-02-07 00:14:00,155.968,155.985,155.962,155.985,95200000.0
2007-02-07 00:15:00,155.978,155.978,155.909,155.909,220600001.0
2007-02-07 00:16:00,155.899,155.906,155.89,155.906,103999999.0
2007-02-07 00:17:00,155.92,155.925,155.909,155.921,95400002.0
2007-02-07 00:18:00,155.917,155.917,155.898,155.898,80200000.0
2007-02-07 00:19:00,155.902,155.915,155.902,155.906,71900001.0
2007-02-07 00:20:00,155.912,155.914,155.888,155.895,69600001.0
2007-02-07 00:21:00,155.89,155.897,155.885,155.897,54400000.0
2007-02-07 00:22:00,155.896,155.896,155.884,155.888,98300001.0
2007-02-07 00:23:00,155.896,155.896,155.881,155.884,87100002.0
2007-02-07 00:24:00,155.887,155.893,155.878,155.878,130499997.0
2007-02-07 00:25:00,155.89,155.896,155.882,155.893,78400001.0
2007-02-07 00:26:00,155.888,155.898,155.886,155.898,60700001.0
2007-02-07 00:27:00,155.904,155.914,155.887,155.887,58200000.0
2007-02-07 00:28:00,155.868,155.868,155.845,155.845,86499999.0
2007-02-07 00:29:00,155.862,155.862,155.846,155.85,61500000.0
2007-02-07 00:30:00,155.85,155.855,155.845,155.85,151000001.0
2007-02-07 00:31:00,155.847,155.867,155.847,155.847,91500001.0
2007-02-07 00:32:00,155.85,155.85,155.846,155.846,11100000.0
2007-02-07 00:33:00,155.849,155.849,155.84,155.847,101399999.0
2007-02-07 00:34:00,155.853,155.87,155.841,155.841,82699999.0
2007-02-07 00:35:00,155.833,155.85,155.825,155.85,83900001.0
2007-02-07 00:36:00,155.848,155.848,155.833,155.841,73500002.0
2007-02-07 00:37:00,155.845,155.853,155.837,155.853,115000000.0
2007-02-07 00:38:00,155.847,155.847,155.831,155.831,90400002.0
2007-02-07 00:39:00,155.847,155.857,155.847,155.857,26100000.0
2007-02-07 00:40:00,155.853,155.853,155.846,155.852,28600000.0
2007-02-07 00:41:00,155.85,155.855,155.85,155.85,33700000.0
2007-02-07 00:42:00,155.845,155.855,155.845,155.85,48800000.0
2007-02-07 00:43:00,155.846,155.847,155.829,155.837,146399999.0
2007-02-07 00:44:00,155.852,155.856,155.845,155.856,45100000.0
2007-02-07 00:45:00,155.856,155.856,155.842,155.842,122099999.0
2007-02-07 00:46:00,155.847,155.847,155.834,155.834,79700000.0
2007-02-07 00:47:00,155.844,155.875,155.844,155.873,71400001.0
2007-02-07 00:48:00,155.881,155.881,155.868,155.877,89499999.0
2007-02-07 00:49:00,155.868,155.869,155.86,155.867,111599998.0
2007-02-07 00:50:00,155.869,155.887,155.869,155.88,59600000.0
2007-02-07 00:51:00,155.878,155.883,155.867,155.867,97000000.0
2007-02-07 00:52:00,155.86,155.864,155.851,155.864,72700000.0
2007-02-07 00:53:00,155.865,155.868,155.865,155.868,95099999.0
2007-02-07 00:54:00,155.86,155.871,155.854,155.868,88100001.0
2007-02-07 00:55:00,155.858,155.889,155.858,155.878,66900000.0
2007-02-07 00:56:00,155.879,155.891,155.873,155.873,132600001.0
2007-02-07 00:57:00,155.868,155.875,155.85,155.85,180899999.0
2007-02-07 00:58:00,155.844,155.854,155.839,155.844,108500000.0
2007-02-07 00:59:00,155.852,155.887,155.852,155.875,89400000.0
2007-02-07 01:00:00,155.882,155.886,155.853,155.853,50400000.0
2007-02-07 01:01:00,155.844,155.845,155.83,155.845,91400000.0
2007-02-07 01:02:00,155.857,155.864,155.853,155.864,72699999.0
2007-02-07 01:03:00,155.871,155.888,155.869,155.885,62700001.0
2007-02-07 01:04:00,155.876,155.876,155.86,155.867,141700000.0
2007-02-07 01:05:00,155.865,155.867,155.859,155.859,128800000.0
2007-02-07 01:06:00,155.856,155.87,155.856,155.867,43099999.0
2007-02-07 01:07:00,155.872,155.875,155.863,155.867,61600000.0
2007-02-07 01:08:00,155.87,155.87,155.87,155.87,55400001.0
2007-02-07 01:09:00,155.87,155.875,155.87,155.875,71299998.0
2007-02-07 01:10:00,155.875,155.881,155.864,155.867,119100000.0
2007-02-07 01:11:00,155.86,155.861,155.843,155.843,27100000.0
2007-02-07 01:12:00,155.848,155.85,155.842,155.85,171800002.0
2007-02-07 01:13:00,155.845,155.845,155.805,155.805,117799997.0
2007-02-07 01:14:00,155.811,155.834,155.811,155.83,86399999.0
2007-02-07 01:15:00,155.838,155.844,155.835,155.838,73799999.0
2007-02-07 01:16:00,155.847,155.853,155.838,155.853,99199998.0
2007-02-07 01:17:00,155.839,155.849,155.835,155.835,208500000.0
2007-02-07 01:18:00,155.846,155.848,155.842,155.842,66299999.0
2007-02-07 01:19:00,155.837,155.837,155.825,155.825,64400000.0
2007-02-07 01:20:00,155.823,155.834,155.821,155.834,95399998.0
2007-02-07 01:21:00,155.823,155.831,155.821,155.825,88400002.0
2007-02-07 01:22:00,155.827,155.84,155.827,155.83,76100001.0
2007-02-07 01:23:00,155.832,155.838,155.827,155.838,113400001.0
2007-02-07 01:24:00,155.828,155.841,155.827,155.827,37600000.0
2007-02-07 01:25:00,155.836,155.836,155.832,155.832,20800000.0
2007-02-07 01:26:00,155.824,155.834,155.815,155.827,63199999.0
2007-02-07 01:27:00,155.832,155.832,155.828,155.83,63700000.0
2007-02-07 01:28:00,155.828,155.835,155.827,155.827,76300000.0
2007-02-07 01:29:00,155.832,155.838,155.823,155.83,80400001.0
2007-02-07 01:30:00,155.825,155.833,155.819,155.828,107100001.0
2007-02-07 01:31:00,155.823,155.84,155.823,155.834,134300000.0
2007-02-07 01:32:00,155.827,155.842,155.826,155.842,89799998.0
2007-02-07 01:33:00,155.84,155.845,155.835,155.84,119100001.0
2007-02-07 01:34:00,155.865,155.865,155.844,155.855,93200000.0
2007-02-07 01:35:00,155.863,155.865,155.851,155.865,161600002.0
2007-02-07 01:36:00,155.854,155.854,155.839,155.839,83899999.0
2007-02-07 01:37:00,155.84,155.845,155.837,155.837,53899999.0
2007-02-07 01:38:00,155.84,155.845,155.837,155.84,51500000.0
2007-02-07 01:39:00,155.842,155.842,155.825,155.83,122599997.0
2007-02-07 01:40:00,155.832,155.838,155.827,155.838,209199997.0
2007-02-07 01:41:00,155.839,155.842,155.825,155.825,46700000.0
2007-02-07 01:42:00,155.832,155.832,155.816,155.82,178800000.0
2007-02-07 01:43:00,155.821,155.829,155.821,155.823,35999999.0
2007-02-07 01:44:00,155.823,155.833,155.822,155.822,216500002.0
2007-02-07 01:45:00,155.825,155.835,155.825,155.835,28400000.0
2007-02-07 01:46:00,155.833,155.837,155.833,155.837,54200000.0
2007-02-07 01:47:00,155.835,155.848,155.83,155.83,76700001.0
2007-02-07 01:48:00,155.818,155.826,155.818,155.823,93700000.0
2007-02-07 01:49:00,155.82,155.825,155.813,155.82,81600000.0
2007-02-07 01:50:00,155.81,155.825,155.81,155.825,77699999.0
2007-02-07 01:51:00,155.828,155.83,155.816,155.822,66299999.0
2007-02-07 01:52:00,155.822,155.827,155.818,155.825,52000000.0
2007-02-07 01:53:00,155.826,155.826,155.811,155.826,57000000.0
2007-02-07 01:54:00,155.83,155.834,155.797,155.797,78300000.0
2007-02-07 01:55:00,155.837,155.843,155.825,155.843,32200000.0
2007-02-07 01:56:00,155.84,155.845,155.835,155.84,179099998.0
2007-02-07 01:57:00,155.833,155.833,155.815,155.826,107799998.0
2007-02-07 01:58:00,155.825,155.847,155.819,155.847,79699999.0
2007-02-07 01:59:00,155.858,155.889,155.858,155.886,71500001.0
2007-02-07 02:00:00,155.876,155.876,155.845,155.845,134000001.0
2007-02-07 02:01:00,155.829,155.83,155.819,155.822,169500003.0
2007-02-07 02:02:00,155.834,155.844,155.828,155.828,61800000.0
2007-02-07 02:03:00,155.837,155.843,155.83,155.834,121200001.0
2007-02-07 02:04:00,155.831,155.84,155.828,155.833,77300000.0
2007-02-07 02:05:00,155.819,155.843,155.819,155.834,91200000.0
2007-02-07 02:06:00,155.833,155.847,155.828,155.844,103300001.0
2007-02-07 02:07:00,155.844,155.854,155.838,155.845,136199999.0
2007-02-07 02:08:00,155.842,155.85,155.835,155.836,74200000.0
2007-02-07 02:09:00,155.837,155.848,155.83,155.848,115899997.0
2007-02-07 02:10:00,155.85,155.873,155.847,155.873,43499999.0
2007-02-07 02:11:00,155.885,155.892,155.881,155.884,38200000.0
2007-02-07 02:12:00,155.873,155.884,155.869,155.884,70900000.0
2007-02-07 02:13:00,155.888,155.903,155.884,155.891,97999999.0
2007-02-07 02:14:00,155.886,155.896,155.886,155.895,122300000.0
2007-02-07 02:15:00,155.899,155.929,155.899,155.922,179500003.0
2007-02-07 02:16:00,155.906,155.914,155.906,155.912,111899998.0
2007-02-07 02:17:00,155.913,155.92,155.902,155.92,163299999.0
2007-02-07 02:18:00,155.918,155.92,155.907,155.909,157199997.0
2007-02-07 02:19:00,155.893,155.893,155.88,155.889,118700001.0
2007-02-07 02:20:00,155.9,155.9,155.881,155.881,52499999.0
2007-02-07 02:21:00,155.887,155.911,155.887,155.907,72400000.0
2007-02-07 02:22:00,155.915,155.919,155.903,155.903,101800001.0
2007-02-07 02:23:00,155.899,155.917,155.899,155.905,39700000.0
2007-02-07 02:24:00,155.908,155.912,155.899,155.912,59099999.0
2007-02-07 02:25:00,155.908,155.919,155.908,155.919,68900000.0
2007-02-07 02:26:00,155.907,155.907,155.896,155.896,63100000.0
2007-02-07 02:27:00,155.895,155.905,155.895,155.905,17600000.0
2007-02-07 02:28:00,155.911,155.921,155.911,155.913,23500000.0
2007-02-07 02:29:00,155.903,155.917,155.902,155.905,99499999.0
2007-02-07 02:30:00,155.906,155.915,155.9,155.915,54400000.0
2007-02-07 02:31:00,155.922,155.922,155.904,155.91,118500002.0
2007-02-07 02:32:00,155.904,155.904,155.892,155.893,147699998.0
2007-02-07 02:33:00,155.893,155.9,155.88,155.895,49800000.0
2007-02-07 02:34:00,155.896,155.896,155.885,155.89,51000000.0
2007-02-07 02:35:00,155.887,155.894,155.88,155.894,86299997.0
2007-02-07 02:36:00,155.89,155.895,155.882,155.89,137199997.0
2007-02-07 02:37:00,155.886,155.886,155.855,155.855,62400000.0
2007-02-07 02:38:00,155.86,155.907,155.86,155.907,99799997.0
2007-02-07 02:39:00,155.914,155.925,155.914,155.925,57599999.0
2007-02-07 02:40:00,155.918,155.918,155.911,155.912,109499998.0
2007-02-07 02:41:00,155.916,155.916,155.916,155.916,49299999.0
2007-02-07 02:42:00,155.91,155.914,155.904,155.905,30000000.0
2007-02-07 02:43:00,155.912,155.913,155.904,155.908,87700000.0
2007-02-07 02:44:00,155.9,155.902,155.894,155.899,48900000.0
2007-02-07 02:45:00,155.916,155.937,155.916,155.929,74200000.0
2007-02-07 02:46:00,155.931,155.931,155.912,155.912,77600000.0
2007-02-07 02:47:00,155.917,155.917,155.889,155.91,113199999.0
2007-02-07 02:48:00,155.907,155.908,155.904,155.908,145699995.0
2007-02-07 02:49:00,155.905,155.912,155.905,155.912,46300000.0
2007-02-07 02:50:00,155.91,155.91,155.894,155.895,69099999.0
2007-02-07 02:51:00,155.895,155.907,155.895,155.905,106300000.0
2007-02-07 02:52:00,155.9,155.92,155.899,155.92,126300000.0
2007-02-07 02:53:00,155.912,155.912,155.891,155.897,47799999.0
2007-02-07 02:54:00,155.896,155.908,155.889,155.908,133600000.0
2007-02-07 02:55:00,155.918,155.918,155.884,155.897,168099999.0
2007-02-07 02:56:00,155.898,155.908,155.887,155.887,100999998.0
2007-02-07 02:57:00,155.902,155.92,155.902,155.911,121899999.0
2007-02-07 02:58:00,155.909,155.942,155.909,155.941,48199999.0
2007-02-07 02:59:00,155.936,155.937,155.927,155.933,132200000.0
2007-02-07 03:00:00,155.934,155.934,155.916,155.916,16800000.0
2007-02-07 03:01:00,155.922,155.923,155.908,155.918,89600002.0
2007-02-07 03:02:00,155.915,155.923,155.911,155.915,67100000.0
2007-02-07 03:03:00,155.915,155.923,155.91,155.923,91400001.0
2007-02-07 03:04:00,155.917,155.93,155.915,155.918,96299999.0
2007-02-07 03:05:00,155.92,155.92,155.913,155.92,210500000.0
2007-02-07 03:06:00,155.923,155.927,155.916,155.923,162399999.0
2007-02-07 03:07:00,155.93,155.932,155.916,155.922,138600000.0
2007-02-07 03:08:00,155.88,155.913,155.863,155.903,73599999.0
2007-02-07 03:09:00,155.916,155.918,155.906,155.906,94299997.0
2007-02-07 03:10:00,155.914,155.914,155.909,155.909,4800000.0
2007-02-07 03:11:00,155.92,155.922,155.916,155.922,89500000.0
2007-02-07 03:12:00,155.916,155.916,155.895,155.903,129799999.0
2007-02-07 03:13:00,155.908,155.908,155.902,155.906,102999996.0
2007-02-07 03:14:00,155.905,155.91,155.905,155.91,5300000.0
2007-02-07 03:15:00,155.914,155.916,155.914,155.916,25600000.0
2007-02-07 03:16:00,155.918,155.918,155.908,155.908,123999999.0
2007-02-07 03:17:00,155.912,155.912,155.899,155.91,97800001.0
2007-02-07 03:18:00,155.908,155.918,155.903,155.911,106999998.0
2007-02-07 03:19:00,155.898,155.905,155.892,155.905,81900002.0
2007-02-07 03:20:00,155.909,155.924,155.907,155.907,153800000.0
2007-02-07 03:21:00,155.917,155.923,155.91,155.911,123400001.0
2007-02-07 03:22:00,155.91,155.91,155.9,155.91,190599999.0
2007-02-07 03:23:00,155.907,155.915,155.905,155.905,54400000.0
2007-02-07 03:24:00,155.915,155.926,155.912,155.912,143799998.0
2007-02-07 03:25:00,155.916,155.919,155.9,155.916,186299999.0
2007-02-07 03:26:00,155.921,155.943,155.916,155.943,55300000.0
2007-02-07 03:27:00,155.954,155.961,155.954,155.961,14600000.0
2007-02-07 03:28:00,155.956,155.956,155.954,155.954,30400000.0
2007-02-07 03:29:00,155.947,155.947,155.922,155.922,77499999.0
2007-02-07 03:30:00,155.912,155.919,155.902,155.91,58199999.0
2007-02-07 03:31:00,155.902,155.904,155.887,155.897,43600000.0
2007-02-07 03:32:00,155.902,155.902,155.88,155.88,133900001.0
2007-02-07 03:33:00,155.881,155.89,155.863,155.865,89400001.0
2007-02-07 03:34:00,155.859,155.869,155.856,155.864,109500001.0
2007-02-07 03:35:00,155.855,155.869,155.852,155.852,79200001.0
2007-02-07 03:36:00,155.862,155.878,155.862,155.878,12100000.0
2007-02-07 03:37:00,155.892,155.908,155.892,155.905,68600000.0
2007-02-07 03:38:00,155.892,155.901,155.887,155.893,57600000.0
2007-02-07 03:39:00,155.9,155.907,155.898,155.907,47100000.0
2007-02-07 03:40:00,155.893,155.893,155.875,155.885,100400002.0
2007-02-07 03:41:00,155.887,155.901,155.887,155.899,93199999.0
2007-02-07 03:42:00,155.897,155.911,155.89,155.91,99100000.0
2007-02-07 03:43:00,155.924,155.924,155.921,155.921,21600000.0
2007-02-07 03:44:00,155.928,155.93,155.921,155.93,27900000.0
2007-02-07 03:45:00,155.937,155.937,155.92,155.92,98100001.0
2007-02-07 03:46:00,155.93,155.933,155.919,155.933,90499998.0
2007-02-07 03:47:00,155.931,155.937,155.918,155.92,88599999.0
2007-02-07 03:48:00,155.917,155.928,155.917,155.928,58799999.0
2007-02-07 03:49:00,155.92,155.93,155.92,155.93,51999998.0
2007-02-07 03:50:00,155.927,155.927,155.926,155.926,28800000.0
2007-02-07 03:51:00,155.931,155.931,155.916,155.923,64800000.0
2007-02-07 03:52:00,155.926,155.926,155.924,155.924,21900000.0
2007-02-07 03:53:00,155.917,155.923,155.915,155.921,68900000.0
2007-02-07 03:54:00,155.92,155.932,155.92,155.929,96499999.0
2007-02-07 03:55:00,155.93,155.94,155.93,155.94,10500000.0
2007-02-07 03:56:00,155.938,155.938,155.927,155.927,36600000.0
2007-02-07 03:57:00,155.92,155.92,155.901,155.915,75600001.0
2007-02-07 03:58:00,155.92,155.927,155.92,155.926,61600000.0
2007-02-07 03:59:00,155.91,155.937,155.905,155.93,86400001.0
2007-02-07 04:00:00,155.935,155.944,155.918,155.919,84400000.0
2007-02-07 04:01:00,155.915,155.929,155.915,155.92,86400000.0
2007-02-07 04:02:00,155.925,155.925,155.912,155.918,115799998.0
2007-02-07 04:03:00,155.93,155.934,155.926,155.932,81500000.0
2007-02-07 04:04:00,155.93,155.945,155.93,155.945,81499999.0
2007-02-07 04:05:00,155.942,155.95,155.938,155.943,41000000.0
2007-02-07 04:06:00,155.947,155.953,155.941,155.951,67800002.0
2007-02-07 04:07:00,155.949,155.949,155.931,155.931,74099999.0
2007-02-07 04:08:00,155.935,155.935,155.925,155.93,46100000.0
2007-02-07 04:09:00,155.934,155.951,155.934,155.942,102300001.0
2007-02-07 04:10:00,155.946,155.954,155.946,155.951,44699999.0
2007-02-07 04:11:00,155.953,155.973,155.953,155.973,59800000.0
2007-02-07 04:12:00,155.976,155.986,155.962,155.962,28000000.0
2007-02-07 04:13:00,155.963,155.977,155.963,155.977,80900003.0
2007-02-07 04:14:00,155.973,155.974,155.955,155.974,121900000.0
2007-02-07 04:15:00,155.976,155.996,155.976,155.993,71899998.0
2007-02-07 04:16:00,155.992,155.995,155.97,155.97,48600000.0
2007-02-07 04:17:00,155.968,155.973,155.962,155.972,68700000.0
2007-02-07 04:18:00,155.962,155.973,155.957,155.957,131500001.0
2007-02-07 04:19:00,155.964,155.972,155.964,155.969,172900002.0
2007-02-07 04:20:00,155.977,155.979,155.966,155.966,72000000.0
2007-02-07 04:21:00,155.972,155.976,155.969,155.971,77600001.0
2007-02-07 04:22:00,155.969,155.983,155.964,155.977,147200000.0
2007-02-07 04:23:00,155.979,155.991,155.979,155.991,24999999.0
2007-02-07 04:24:00,155.985,155.985,155.97,155.975,60000000.0
2007-02-07 04:25:00,155.972,155.988,155.972,155.986,148500003.0
2007-02-07 04:26:00,155.993,155.999,155.99,155.992,162900003.0
2007-02-07 04:27:00,155.99,155.99,155.975,155.99,43100000.0
2007-02-07 04:28:00,155.988,155.99,155.971,155.973,121699998.0
2007-02-07 04:29:00,155.964,155.972,155.96,155.965,65100000.0
2007-02-07 04:30:00,155.974,155.986,155.969,155.986,88800000.0
2007-02-07 04:31:00,155.983,155.992,155.983,155.984,68899999.0
2007-02-07 04:32:00,155.98,155.98,155.953,155.961,84200001.0
2007-02-07 04:33:00,155.963,155.963,155.949,155.949,52500000.0
2007-02-07 04:34:00,155.967,156.008,155.967,156.008,49499998.0
2007-02-07 04:35:00,156.005,156.005,155.989,155.991,64800001.0
2007-02-07 04:36:00,155.992,155.994,155.975,155.978,128499999.0
2007-02-07 04:37:00,155.979,156.005,155.979,156.005,63000001.0
2007-02-07 04:38:00,156.002,156.002,155.987,155.987,43600000.0
2007-02-07 04:39:00,155.99,155.995,155.985,155.985,77200001.0
2007-02-07 04:40:00,155.997,156.002,155.993,155.997,73299999.0
2007-02-07 04:41:00,155.998,156.0,155.989,155.99,50400000.0
2007-02-07 04:42:00,155.983,155.993,155.965,155.993,170599998.0
2007-02-07 04:43:00,155.999,155.999,155.981,155.992,50300000.0
2007-02-07 04:44:00,156.003,156.003,155.989,156.0,57799999.0
2007-02-07 04:45:00,155.99,155.99,155.982,155.985,178300003.0
2007-02-07 04:46:00,155.979,155.979,155.975,155.975,20800000.0
2007-02-07 04:47:00,155.988,155.988,155.98,155.988,78000000.0
2007-02-07 04:48:00,155.983,155.99,155.972,155.972,63100002.0
2007-02-07 04:49:00,155.965,155.976,155.964,155.975,104599998.0
2007-02-07 04:50:00,155.977,155.987,155.976,155.987,42300000.0
2007-02-07 04:51:00,155.993,155.993,155.991,155.992,46500002.0
2007-02-07 04:52:00,156.0,156.0,155.993,155.996,14000000.0
2007-02-07 04:53:00,155.998,156.005,155.997,156.005,37000000.0
2007-02-07 04:54:00,156.002,156.007,155.995,155.995,122099999.0
2007-02-07 04:55:00,155.993,155.998,155.993,155.996,103599999.0
2007-02-07 04:56:00,156.005,156.017,155.998,155.998,77500001.0
2007-02-07 04:57:00,155.994,156.004,155.994,156.003,54299999.0
2007-02-07 04:58:00,156.009,156.019,156.009,156.011,60900000.0
2007-02-07 04:59:00,156.011,156.027,156.011,156.026,59400000.0
2007-02-07 05:00:00,156.024,156.035,156.02,156.02,129500001.0
2007-02-07 05:01:00,156.016,156.037,156.016,156.026,172000001.0
2007-02-07 05:02:00,156.029,156.029,156.021,156.028,104800001.0
2007-02-07 05:03:00,156.035,156.035,156.025,156.027,183699999.0
2007-02-07 05:04:00,156.025,156.038,156.025,156.032,182200000.0
2007-02-07 05:05:00,156.032,156.044,156.031,156.038,73200000.0
2007-02-07 05:06:00,156.027,156.035,156.027,156.03,78400001.0
2007-02-07 05:07:00,156.029,156.041,156.028,156.028,77400000.0
2007-02-07 05:08:00,156.026,156.035,156.021,156.024,35200000.0
2007-02-07 05:09:00,156.028,156.042,156.021,156.042,78299999.0
2007-02-07 05:10:00,156.037,156.037,156.021,156.021,137799999.0
2007-02-07 05:11:00,156.031,156.037,156.025,156.037,72299999.0
2007-02-07 05:12:00,156.03,156.03,156.03,156.03,4800000.0
2007-02-07 05:13:00,156.038,156.038,156.032,156.033,18800000.0
2007-02-07 05:14:00,156.045,156.045,156.035,156.04,90100000.0
2007-02-07 05:15:00,156.039,156.041,156.029,156.032,79700001.0
2007-02-07 05:16:00,156.035,156.043,156.03,156.043,113400002.0
2007-02-07 05:17:00,156.007,156.011,155.966,155.966,121000000.0
2007-02-07 05:18:00,156.013,156.018,155.996,155.996,111300001.0
2007-02-07 05:19:00,155.993,156.032,155.985,155.985,102100001.0
2007-02-07 05:20:00,156.043,156.043,156.03,156.031,59900001.0
2007-02-07 05:21:00,156.027,156.032,156.018,156.018,148700002.0
2007-02-07 05:22:00,156.03,156.035,156.028,156.032,86400000.0
2007-02-07 05:23:00,156.019,156.049,156.019,156.04,106100000.0
2007-02-07 05:24:00,156.055,156.062,156.053,156.055,25600000.0
2007-02-07 05:25:00,156.052,156.052,156.051,156.051,55900000.0
2007-02-07 05:26:00,156.056,156.058,156.046,156.056,143100001.0
2007-02-07 05:27:00,156.056,156.056,156.049,156.049,19200000.0
2007-02-07 05:28:00,156.058,156.066,156.057,156.059,49700000.0
2007-02-07 05:29:00,156.052,156.053,156.034,156.053,43500000.0
2007-02-07 05:30:00,156.045,156.046,156.042,156.045,25300000.0
2007-02-07 05:31:00,156.052,156.058,156.052,156.058,39700000.0
2007-02-07 05:32:00,156.06,156.06,156.052,156.052,87099999.0
2007-02-07 05:33:00,156.065,156.065,156.055,156.065,109900000.0
2007-02-07 05:34:00,156.057,156.06,156.057,156.06,8000000.0
2007-02-07 05:35:00,156.056,156.061,156.052,156.057,78799999.0
2007-02-07 05:36:00,156.049,156.061,156.049,156.061,7200000.0
2007-02-07 05:37:00,156.062,156.065,156.042,156.05,82499999.0
2007-02-07 05:38:00,156.054,156.056,156.054,156.056,19200000.0
2007-02-07 05:39:00,156.06,156.06,156.06,156.06,16000000.0
2007-02-07 05:40:00,156.06,156.065,156.051,156.057,87200000.0
2007-02-07 05:41:00,156.052,156.056,156.047,156.047,30400000.0
2007-02-07 05:42:00,156.05,156.066,156.05,156.059,59700000.0
2007-02-07 05:43:00,156.065,156.065,156.055,156.055,82500000.0
2007-02-07 05:44:00,156.053,156.064,156.053,156.06,127199998.0
2007-02-07 05:45:00,156.06,156.065,156.052,156.061,54099999.0
2007-02-07 05:46:00,156.056,156.067,156.056,156.067,57900000.0
2007-02-07 05:47:00,156.079,156.094,156.079,156.084,55900002.0
2007-02-07 05:48:00,156.081,156.099,156.077,156.099,172000005.0
2007-02-07 05:49:00,156.112,156.121,156.094,156.111,85900001.0
2007-02-07 05:50:00,156.129,156.151,156.127,156.151,36200000.0
2007-02-07 05:51:00,156.142,156.142,156.134,156.134,34900000.0
2007-02-07 05:52:00,156.127,156.143,156.127,156.136,69500001.0
2007-02-07 05:53:00,156.142,156.144,156.13,156.134,79699999.0
2007-02-07 05:54:00,156.136,156.154,156.132,156.14,87300000.0
2007-02-07 05:55:00,156.128,156.14,156.126,156.135,90300001.0
2007-02-07 05:56:00,156.127,156.138,156.122,156.129,143199998.0
2007-02-07 05:57:00,156.121,156.149,156.121,156.135,185099997.0
2007-02-07 05:58:00,156.144,156.148,156.134,156.134,64900000.0
2007-02-07 05:59:00,156.129,156.136,156.115,156.115,147199997.0
2007-02-07 06:00:00,156.105,156.118,156.101,156.101,109499999.0
2007-02-07 06:01:00,156.101,156.101,156.087,156.087,48699999.0
2007-02-07 06:02:00,156.08,156.08,156.08,156.08,58599998.0
2007-02-07 06:03:00,156.074,156.074,156.058,156.058,119800000.0
2007-02-07 06:04:00,156.062,156.073,156.062,156.073,17899999.0
2007-02-07 06:05:00,156.085,156.085,156.072,156.085,42500000.0
2007-02-07 06:06:00,156.077,156.084,156.069,156.08,192399999.0
2007-02-07 06:07:00,156.075,156.088,156.072,156.084,110800000.0
2007-02-07 06:08:00,156.094,156.094,156.071,156.08,81900001.0
2007-02-07 06:09:00,156.079,156.09,156.077,156.081,38400000.0
2007-02-07 06:10:00,156.082,156.086,156.078,156.078,59900000.0
2007-02-07 06:11:00,156.079,156.096,156.078,156.096,92700001.0
2007-02-07 06:12:00,156.098,156.105,156.092,156.101,216799999.0
2007-02-07 06:13:00,156.097,156.102,156.09,156.094,106299998.0
2007-02-07 06:14:00,156.108,156.108,156.087,156.093,61800000.0
2007-02-07 06:15:00,156.098,156.098,156.09,156.095,144799998.0
2007-02-07 06:16:00,156.095,156.097,156.083,156.091,87900001.0
2007-02-07 06:17:00,156.087,156.092,156.077,156.092,56500000.0
2007-02-07 06:18:00,156.087,156.095,156.085,156.09,44100000.0
2007-02-07 06:19:00,156.093,156.093,156.074,156.077,138300002.0
2007-02-07 06:20:00,156.071,156.079,156.071,156.079,27000001.0
2007-02-07 06:21:00,156.068,156.072,156.063,156.063,79500000.0
2007-02-07 06:22:00,156.063,156.063,156.052,156.053,133100000.0
2007-02-07 06:23:00,156.05,156.051,156.03,156.04,118599998.0
2007-02-07 06:24:00,156.042,156.044,156.026,156.026,23200000.0
2007-02-07 06:25:00,156.042,156.042,156.027,156.037,70000000.0
2007-02-07 06:26:00,156.034,156.045,156.034,156.045,59200001.0
2007-02-07 06:27:00,156.043,156.043,156.035,156.035,28800000.0
2007-02-07 06:28:00,156.036,156.037,156.013,156.019,129399999.0
2007-02-07 06:29:00,156.03,156.03,156.03,156.03,43899999.0
2007-02-07 06:30:00,156.032,156.034,156.0,156.012,132399999.0
2007-02-07 06:31:00,155.998,156.008,155.998,156.008,81000000.0
2007-02-07 06:32:00,156.007,156.011,156.002,156.007,133000004.0
2007-02-07 06:33:00,156.008,156.014,156.004,156.005,125400002.0
2007-02-07 06:34:00,156.007,156.025,156.007,156.022,38900000.0
2007-02-07 06:35:00,156.03,156.033,156.027,156.027,43200000.0
2007-02-07 06:36:00,156.024,156.037,156.022,156.033,157700001.0
2007-02-07 06:37:00,156.031,156.043,156.027,156.027,92599997.0
2007-02-07 06:38:00,156.032,156.033,156.028,156.033,19200000.0
2007-02-07 06:39:00,156.042,156.042,156.03,156.035,58500000.0
2007-02-07 06:40:00,156.035,156.043,156.027,156.027,81599999.0
2007-02-07 06:41:00,156.026,156.034,156.015,156.026,174300002.0
2007-02-07 06:42:00,156.023,156.023,156.008,156.008,93500001.0
2007-02-07 06:43:00,156.008,156.008,155.995,155.995,107499999.0
2007-02-07 06:44:00,155.995,156.001,155.99,155.998,96999999.0
2007-02-07 06:45:00,156.0,156.0,155.995,155.995,14700000.0
2007-02-07 06:46:00,155.997,156.005,155.99,155.992,71100000.0
2007-02-07 06:47:00,156.002,156.002,155.988,155.996,116499998.0
2007-02-07 06:48:00,155.999,155.999,155.982,155.982,77899999.0
2007-02-07 06:49:00,155.985,155.997,155.985,155.995,58200000.0
2007-02-07 06:50:00,156.0,156.005,155.995,156.003,133200002.0
2007-02-07 06:51:00,156.0,156.005,155.993,156.0,99100001.0
2007-02-07 06:52:00,156.0,156.019,156.0,156.0,70100000.0
2007-02-07 06:53:00,156.009,156.011,156.009,156.011,58000000.0
2007-02-07 06:54:00,156.017,156.025,156.015,156.015,60800000.0
2007-02-07 06:55:00,156.013,156.019,156.008,156.008,161699999.0
2007-02-07 06:56:00,156.02,156.027,156.011,156.014,102499999.0
2007-02-07 06:57:00,156.015,156.023,156.012,156.02,70300000.0
2007-02-07 06:58:00,156.02,156.025,156.017,156.025,117000002.0
2007-02-07 06:59:00,156.028,156.039,156.028,156.039,38300000.0
2007-02-07 07:00:00,156.041,156.041,156.022,156.03,74400001.0
2007-02-07 07:01:00,156.033,156.045,156.033,156.04,62200001.0
2007-02-07 07:02:00,156.033,156.036,156.027,156.027,96700002.0
2007-02-07 07:03:00,156.03,156.04,156.03,156.04,143299998.0
2007-02-07 07:04:00,156.049,156.05,156.034,156.05,78900000.0
2007-02-07 07:05:00,156.04,156.052,156.031,156.048,68200000.0
2007-02-07 07:06:00,156.048,156.054,156.038,156.038,156800000.0
2007-02-07 07:07:00,156.047,156.051,156.047,156.048,70199998.0
2007-02-07 07:08:00,156.05,156.055,156.032,156.038,145600002.0
2007-02-07 07:09:00,156.04,156.048,156.04,156.04,61799998.0
2007-02-07 07:10:00,156.038,156.043,156.033,156.043,120699999.0
2007-02-07 07:11:00,156.039,156.043,156.034,156.036,111499998.0
2007-02-07 07:12:00,156.039,156.048,156.039,156.048,72299999.0
2007-02-07 07:13:00,156.055,156.085,156.055,156.085,58399999.0
2007-02-07 07:14:00,156.086,156.096,156.083,156.09,125800001.0
2007-02-07 07:15:00,156.084,156.092,156.083,156.083,120100003.0
2007-02-07 07:16:00,156.079,156.088,156.069,156.088,78900000.0
2007-02-07 07:17:00,156.083,156.097,156.073,156.097,97500002.0
2007-02-07 07:18:00,156.09,156.095,156.085,156.085,19900000.0
2007-02-07 07:19:00,156.077,156.087,156.077,156.087,72700001.0
2007-02-07 07:20:00,156.083,156.096,156.082,156.089,24500000.0
2007-02-07 07:21:00,156.097,156.099,156.092,156.094,73099998.0
2007-02-07 07:22:00,156.095,156.097,156.089,156.094,73500001.0
2007-02-07 07:23:00,156.102,156.116,156.091,156.116,62900000.0
2007-02-07 07:24:00,156.108,156.108,156.076,156.085,72700001.0
2007-02-07 07:25:00,156.082,156.091,156.076,156.076,63800000.0
2007-02-07 07:26:00,156.08,156.091,156.08,156.087,114399998.0
2007-02-07 07:27:00,156.093,156.096,156.082,156.082,96700002.0
2007-02-07 07:28:00,156.092,156.096,156.091,156.091,82700000.0
2007-02-07 07:29:00,156.085,156.095,156.085,156.09,89500001.0
2007-02-07 07:30:00,156.085,156.085,156.082,156.082,14500000.0
2007-02-07 07:31:00,156.082,156.082,156.078,156.08,37200000.0
2007-02-07 07:32:00,156.058,156.078,156.035,156.073,70000000.0
2007-02-07 07:33:00,156.063,156.081,156.035,156.081,127900001.0
2007-02-07 07:34:00,156.085,156.085,156.075,156.085,71600001.0
2007-02-07 07:35:00,156.083,156.093,156.075,156.092,104699998.0
2007-02-07 07:36:00,156.097,156.097,156.087,156.087,10800000.0
2007-02-07 07:37:00,156.088,156.095,156.087,156.087,67000001.0
2007-02-07 07:38:00,156.088,156.092,156.083,156.089,162900002.0
2007-02-07 07:39:00,156.087,156.1,156.083,156.09,131600000.0
2007-02-07 07:40:00,156.084,156.086,156.08,156.08,64300000.0
2007-02-07 07:41:00,156.077,156.105,156.077,156.101,175499997.0
2007-02-07 07:42:00,156.094,156.099,156.082,156.097,85600001.0
2007-02-07 07:43:00,156.1,156.11,156.098,156.11,128099998.0
2007-02-07 07:44:00,156.104,156.104,156.086,156.097,60799999.0
2007-02-07 07:45:00,156.095,156.109,156.095,156.101,144899998.0
2007-02-07 07:46:00,156.106,156.106,156.091,156.098,100699999.0
2007-02-07 07:47:00,156.1,156.1,156.095,156.1,68300001.0
2007-02-07 07:48:00,156.102,156.112,156.101,156.106,75700000.0
2007-02-07 07:49:00,156.122,156.14,156.113,156.14,39800000.0
2007-02-07 07:50:00,156.147,156.162,156.146,156.162,73499999.0
2007-02-07 07:51:00,156.157,156.157,156.144,156.144,46400000.0
2007-02-07 07:52:00,156.143,156.157,156.143,156.146,134900003.0
2007-02-07 07:53:00,156.153,156.171,156.153,156.171,31000000.0
2007-02-07 07:54:00,156.174,156.196,156.17,156.174,94300001.0
2007-02-07 07:55:00,156.185,156.201,156.185,156.195,52800000.0
2007-02-07 07:56:00,156.183,156.183,156.159,156.159,117400003.0
2007-02-07 07:57:00,156.165,156.177,156.157,156.165,101200002.0
2007-02-07 07:58:00,156.172,156.185,156.172,156.18,130000001.0
2007-02-07 07:59:00,156.177,156.189,156.177,156.188,54200000.0
2007-02-07 08:00:00,156.189,156.218,156.189,156.218,67900000.0
2007-02-07 08:01:00,156.22,156.251,156.212,156.249,127300001.0
2007-02-07 08:02:00,156.247,156.255,156.245,156.255,64299998.0
2007-02-07 08:03:00,156.248,156.251,156.245,156.245,53500002.0
2007-02-07 08:04:00,156.243,156.243,156.224,156.233,118499999.0
2007-02-07 08:05:00,156.242,156.245,156.219,156.233,151900001.0
2007-02-07 08:06:00,156.237,156.237,156.216,156.233,111100000.0
2007-02-07 08:07:00,156.23,156.253,156.23,156.248,36800000.0
2007-02-07 08:08:00,156.259,156.309,156.259,156.309,142200000.0
2007-02-07 08:09:00,156.307,156.307,156.293,156.293,21600000.0
2007-02-07 08:10:00,156.303,156.314,156.298,156.298,150400002.0
2007-02-07 08:11:00,156.3,156.3,156.281,156.295,77399999.0
2007-02-07 08:12:00,156.303,156.309,156.301,156.305,57300000.0
2007-02-07 08:13:00,156.314,156.324,156.305,156.31,68000000.0
2007-02-07 08:14:00,156.307,156.315,156.307,156.312,44300000.0
2007-02-07 08:15:00,156.308,156.32,156.303,156.311,68200001.0
2007-02-07 08:16:00,156.313,156.314,156.287,156.287,61300000.0
2007-02-07 08:17:00,156.277,156.287,156.276,156.28,123000002.0
2007-02-07 08:18:00,156.269,156.284,156.269,156.275,46100000.0
2007-02-07 08:19:00,156.274,156.29,156.274,156.281,149999999.0
2007-02-07 08:20:00,156.286,156.294,156.281,156.281,68700001.0
2007-02-07 08:21:00,156.276,156.287,156.255,156.255,159000003.0
2007-02-07 08:22:00,156.258,156.273,156.258,156.27,42100000.0
2007-02-07 08:23:00,156.252,156.287,156.251,156.275,88400001.0
2007-02-07 08:24:00,156.273,156.282,156.268,156.27,90999999.0
2007-02-07 08:25:00,156.254,156.266,156.254,156.254,24500000.0
2007-02-07 08:26:00,156.26,156.26,156.245,156.25,87800000.0
2007-02-07 08:27:00,156.251,156.252,156.218,156.218,57300000.0
2007-02-07 08:28:00,156.232,156.238,156.223,156.23,101299999.0
2007-02-07 08:29:00,156.235,156.235,156.226,156.23,58700000.0
2007-02-07 08:30:00,156.233,156.248,156.224,156.248,82600001.0
2007-02-07 08:31:00,156.26,156.268,156.249,156.262,103799998.0
2007-02-07 08:32:00,156.272,156.286,156.267,156.28,131799999.0
2007-02-07 08:33:00,156.28,156.313,156.28,156.303,57099999.0
2007-02-07 08:34:00,156.295,156.306,156.295,156.298,213699999.0
2007-02-07 08:35:00,156.284,156.286,156.275,156.281,51100000.0
2007-02-07 08:36:00,156.293,156.315,156.293,156.31,45600000.0
2007-02-07 08:37:00,156.317,156.317,156.298,156.309,128799999.0
2007-02-07 08:38:00,156.313,156.315,156.303,156.305,97400000.0
2007-02-07 08:39:00,156.3,156.306,156.291,156.293,105300001.0
2007-02-07 08:40:00,156.296,156.303,156.284,156.303,60000000.0
2007-02-07 08:41:00,156.299,156.303,156.287,156.303,200599998.0
2007-02-07 08:42:00,156.31,156.321,156.304,156.308,147000003.0
2007-02-07 08:43:00,156.295,156.296,156.282,156.282,74100000.0
2007-02-07 08:44:00,156.265,156.265,156.25,156.265,130999999.0
2007-02-07 08:45:00,156.268,156.272,156.264,156.265,50400000.0
2007-02-07 08:46:00,156.272,156.291,156.272,156.288,105499999.0
2007-02-07 08:47:00,156.274,156.274,156.265,156.27,83800001.0
2007-02-07 08:48:00,156.27,156.275,156.262,156.27,180899997.0
2007-02-07 08:49:00,156.255,156.277,156.255,156.277,73199998.0
2007-02-07 08:50:00,156.286,156.288,156.283,156.288,87999999.0
2007-02-07 08:51:00,156.273,156.273,156.256,156.258,142599999.0
2007-02-07 08:52:00,156.255,156.262,156.249,156.262,123099999.0
2007-02-07 08:53:00,156.263,156.266,156.256,156.266,89200001.0
2007-02-07 08:54:00,156.257,156.263,156.257,156.263,22400000.0
2007-02-07 08:55:00,156.272,156.272,156.259,156.262,49500000.0
2007-02-07 08:56:00,156.26,156.26,156.251,156.258,50399999.0
2007-02-07 08:57:00,156.254,156.254,156.227,156.227,193999997.0
2007-02-07 08:58:00,156.233,156.247,156.228,156.236,109099999.0
2007-02-07 08:59:00,156.236,156.238,156.215,156.238,146299999.0
2007-02-07 09:00:00,156.235,156.248,156.227,156.246,69800000.0
2007-02-07 09:01:00,156.248,156.258,156.245,156.25,73500001.0
2007-02-07 09:02:00,156.253,156.273,156.253,156.273,62000000.0
2007-02-07 09:03:00,156.28,156.28,156.265,156.266,54900000.0
2007-02-07 09:04:00,156.255,156.257,156.24,156.251,90500000.0
2007-02-07 09:05:00,156.253,156.259,156.253,156.259,48000000.0
2007-02-07 09:06:00,156.248,156.248,156.235,156.242,66100001.0
2007-02-07 09:07:00,156.233,156.244,156.217,156.224,86200000.0
2007-02-07 09:08:00,156.225,156.233,156.185,156.186,91000000.0
2007-02-07 09:09:00,156.196,156.196,156.172,156.183,104200001.0
2007-02-07 09:10:00,156.18,156.19,156.179,156.19,142499997.0
2007-02-07 09:11:00,156.197,156.212,156.19,156.212,47900001.0
2007-02-07 09:12:00,156.202,156.213,156.194,156.195,136800001.0
2007-02-07 09:13:00,156.198,156.205,156.193,156.205,51200000.0
2007-02-07 09:14:00,156.211,156.222,156.201,156.222,133100000.0
2007-02-07 09:15:00,156.229,156.233,156.223,156.229,43400000.0
2007-02-07 09:16:00,156.24,156.255,156.24,156.255,13600000.0
2007-02-07 09:17:00,156.265,156.265,156.255,156.261,28300000.0
2007-02-07 09:18:00,156.27,156.318,156.27,156.318,74400000.0
2007-02-07 09:19:00,156.306,156.328,156.3,156.32,63300000.0
2007-02-07 09:20:00,156.306,156.319,156.298,156.3,25100000.0
2007-02-07 09:21:00,156.299,156.302,156.296,156.302,69499998.0
2007-02-07 09:22:00,156.311,156.314,156.304,156.31,68300000.0
2007-02-07 09:23:00,156.305,156.305,156.295,156.302,85199999.0
2007-02-07 09:24:00,156.31,156.319,156.303,156.313,82100001.0
2007-02-07 09:25:00,156.328,156.331,156.311,156.324,105899999.0
2007-02-07 09:26:00,156.317,156.323,156.311,156.316,151600000.0
2007-02-07 09:27:00,156.338,156.365,156.338,156.365,56800001.0
2007-02-07 09:28:00,156.364,156.379,156.346,156.346,105499997.0
2007-02-07 09:29:00,156.342,156.346,156.322,156.322,85099999.0
2007-02-07 09:30:00,156.332,156.341,156.326,156.329,65700000.0
2007-02-07 09:31:00,156.335,156.368,156.335,156.368,112700000.0
2007-02-07 09:32:00,156.356,156.375,156.356,156.375,90499999.0
2007-02-07 09:33:00,156.382,156.383,156.37,156.379,194800001.0
2007-02-07 09:34:00,156.385,156.389,156.339,156.339,152499997.0
2007-02-07 09:35:00,156.338,156.355,156.338,156.35,144799998.0
2007-02-07 09:36:00,156.361,156.377,156.358,156.375,144400001.0
2007-02-07 09:37:00,156.364,156.377,156.357,156.377,98499997.0
2007-02-07 09:38:00,156.37,156.37,156.341,156.345,52900001.0
2007-02-07 09:39:00,156.351,156.358,156.341,156.344,102000000.0
2007-02-07 09:40:00,156.35,156.355,156.342,156.343,124899999.0
2007-02-07 09:41:00,156.34,156.353,156.34,156.347,33600000.0
2007-02-07 09:42:00,156.346,156.376,156.335,156.376,81499998.0
2007-02-07 09:43:00,156.37,156.409,156.37,156.409,115799997.0
2007-02-07 09:44:00,156.427,156.449,156.427,156.429,119199999.0
2007-02-07 09:45:00,156.429,156.438,156.428,156.435,70000000.0
2007-02-07 09:46:00,156.438,156.439,156.423,156.439,83699999.0
2007-02-07 09:47:00,156.444,156.45,156.435,156.435,77100001.0
2007-02-07 09:48:00,156.438,156.484,156.438,156.471,171600000.0
2007-02-07 09:49:00,156.484,156.484,156.457,156.457,79900000.0
2007-02-07 09:50:00,156.452,156.453,156.436,156.436,48000000.0
2007-02-07 09:51:00,156.436,156.436,156.404,156.41,72600002.0
2007-02-07 09:52:00,156.398,156.398,156.373,156.373,156999999.0
2007-02-07 09:53:00,156.362,156.362,156.349,156.36,52799999.0
2007-02-07 09:54:00,156.365,156.377,156.365,156.369,88599999.0
2007-02-07 09:55:00,156.358,156.372,156.349,156.372,77400000.0
2007-02-07 09:56:00,156.362,156.371,156.359,156.371,134100001.0
2007-02-07 09:57:00,156.36,156.378,156.356,156.371,86299999.0
2007-02-07 09:58:00,156.381,156.387,156.381,156.387,18800000.0
2007-02-07 09:59:00,156.374,156.379,156.359,156.379,109099997.0
2007-02-07 10:00:00,156.379,156.389,156.359,156.359,169100000.0
2007-02-07 10:01:00,156.357,156.375,156.357,156.373,113899998.0
2007-02-07 10:02:00,156.372,156.374,156.357,156.364,84600002.0
2007-02-07 10:03:00,156.35,156.353,156.343,156.343,63100002.0
2007-02-07 10:04:00,156.341,156.353,156.335,156.353,152399999.0
2007-02-07 10:05:00,156.367,156.373,156.356,156.371,123900000.0
2007-02-07 10:06:00,156.372,156.375,156.358,156.358,111099999.0
2007-02-07 10:07:00,156.356,156.365,156.354,156.362,115999999.0
2007-02-07 10:08:00,156.375,156.384,156.375,156.381,19800000.0
2007-02-07 10:09:00,156.386,156.388,156.36,156.363,82600000.0
2007-02-07 10:10:00,156.356,156.356,156.332,156.332,75799998.0
2007-02-07 10:11:00,156.33,156.342,156.317,156.317,119799997.0
2007-02-07 10:12:00,156.308,156.308,156.287,156.291,163799999.0
2007-02-07 10:13:00,156.287,156.293,156.276,156.293,55900000.0
2007-02-07 10:14:00,156.288,156.295,156.276,156.276,75500000.0
2007-02-07 10:15:00,156.282,156.297,156.269,156.29,96100000.0
2007-02-07 10:16:00,156.295,156.305,156.295,156.3,70899999.0
2007-02-07 10:17:00,156.299,156.301,156.291,156.291,48600000.0
2007-02-07 10:18:00,156.283,156.283,156.269,156.269,102999999.0
2007-02-07 10:19:00,156.274,156.283,156.274,156.283,106300001.0
2007-02-07 10:20:00,156.28,156.292,156.278,156.286,222300002.0
2007-02-07 10:21:00,156.282,156.282,156.267,156.27,75500000.0
2007-02-07 10:22:00,156.273,156.299,156.262,156.299,116400002.0
2007-02-07 10:23:00,156.297,156.324,156.296,156.32,86400000.0
2007-02-07 10:24:00,156.325,156.338,156.325,156.334,116600000.0
2007-02-07 10:25:00,156.333,156.333,156.315,156.333,139900001.0
2007-02-07 10:26:00,156.33,156.337,156.319,156.331,102799999.0
2007-02-07 10:27:00,156.335,156.361,156.331,156.361,117000001.0
2007-02-07 10:28:00,156.343,156.345,156.33,156.345,89000000.0
2007-02-07 10:29:00,156.35,156.358,156.346,156.356,181000002.0
2007-02-07 10:30:00,156.356,156.356,156.344,156.344,95500000.0
2007-02-07 10:31:00,156.338,156.348,156.326,156.348,104900002.0
2007-02-07 10:32:00,156.353,156.376,156.353,156.364,78600000.0
2007-02-07 10:33:00,156.36,156.407,156.36,156.406,77999999.0
2007-02-07 10:34:00,156.379,156.389,156.379,156.381,150299995.0
2007-02-07 10:35:00,156.38,156.392,156.374,156.391,107200000.0
2007-02-07 10:36:00,156.386,156.401,156.386,156.388,113200000.0
2007-02-07 10:37:00,156.387,156.387,156.374,156.382,108900000.0
2007-02-07 10:38:00,156.386,156.388,156.377,156.377,50600000.0
2007-02-07 10:39:00,156.375,156.378,156.371,156.378,23200000.0
2007-02-07 10:40:00,156.378,156.389,156.368,156.381,66199999.0
2007-02-07 10:41:00,156.378,156.382,156.371,156.375,51900000.0
2007-02-07 10:42:00,156.372,156.38,156.358,156.363,122199999.0
2007-02-07 10:43:00,156.372,156.379,156.366,156.375,99099998.0
2007-02-07 10:44:00,156.388,156.389,156.381,156.389,83800000.0
2007-02-07 10:45:00,156.408,156.428,156.408,156.428,32799999.0
2007-02-07 10:46:00,156.433,156.433,156.417,156.427,106600002.0
2007-02-07 10:47:00,156.431,156.465,156.427,156.465,43800000.0
2007-02-07 10:48:00,156.47,156.471,156.449,156.456,189800004.0
2007-02-07 10:49:00,156.455,156.459,156.448,156.459,102599999.0
2007-02-07 10:50:00,156.462,156.48,156.462,156.472,152899997.0
2007-02-07 10:51:00,156.473,156.474,156.46,156.474,155699999.0
2007-02-07 10:52:00,156.459,156.469,156.453,156.453,83200000.0
2007-02-07 10:53:00,156.455,156.465,156.444,156.465,132100001.0
2007-02-07 10:54:00,156.472,156.508,156.472,156.5,107300000.0
2007-02-07 10:55:00,156.501,156.504,156.483,156.483,184299995.0
2007-02-07 10:56:00,156.487,156.487,156.456,156.465,218400005.0
2007-02-07 10:57:00,156.457,156.49,156.451,156.478,94499999.0
2007-02-07 10:58:00,156.477,156.493,156.467,156.476,96999999.0
2007-02-07 10:59:00,156.471,156.471,156.459,156.463,68499998.0
2007-02-07 11:00:00,156.47,156.47,156.425,156.425,107600001.0
2007-02-07 11:01:00,156.423,156.443,156.423,156.441,104200001.0
2007-02-07 11:02:00,156.427,156.435,156.427,156.43,76699999.0
2007-02-07 11:03:00,156.438,156.445,156.429,156.438,111099999.0
2007-02-07 11:04:00,156.436,156.436,156.417,156.417,130800000.0
2007-02-07 11:05:00,156.422,156.422,156.4,156.4,142999998.0
2007-02-07 11:06:00,156.402,156.421,156.398,156.421,100699999.0
2007-02-07 11:07:00,156.425,156.434,156.425,156.428,68999999.0
2007-02-07 11:08:00,156.425,156.437,156.421,156.424,155599999.0
2007-02-07 11:09:00,156.434,156.445,156.425,156.435,70700001.0
2007-02-07 11:10:00,156.439,156.445,156.439,156.445,149299999.0
2007-02-07 11:11:00,156.448,156.459,156.443,156.447,96500000.0
2007-02-07 11:12:00,156.452,156.459,156.44,156.447,71000000.0
2007-02-07 11:13:00,156.448,156.466,156.448,156.466,141600004.0
2007-02-07 11:14:00,156.46,156.476,156.457,156.476,42100000.0
2007-02-07 11:15:00,156.48,156.48,156.445,156.471,117100002.0
2007-02-07 11:16:00,156.468,156.478,156.461,156.478,82400000.0
2007-02-07 11:17:00,156.483,156.495,156.463,156.495,108999998.0
2007-02-07 11:18:00,156.512,156.527,156.512,156.527,61500001.0
2007-02-07 11:19:00,156.511,156.516,156.496,156.507,105600001.0
2007-02-07 11:20:00,156.493,156.495,156.484,156.491,117999997.0
2007-02-07 11:21:00,156.504,156.523,156.504,156.521,86400000.0
2007-02-07 11:22:00,156.527,156.536,156.516,156.516,71000001.0
2007-02-07 11:23:00,156.508,156.515,156.498,156.504,71999999.0
2007-02-07 11:24:00,156.511,156.511,156.496,156.497,197200002.0
2007-02-07 11:25:00,156.499,156.517,156.499,156.509,213499999.0
2007-02-07 11:26:00,156.504,156.506,156.503,156.503,19499999.0
2007-02-07 11:27:00,156.496,156.504,156.488,156.5,75500000.0
2007-02-07 11:28:00,156.504,156.518,156.5,156.511,66400000.0
2007-02-07 11:29:00,156.531,156.531,156.51,156.514,97700000.0
2007-02-07 11:30:00,156.512,156.523,156.504,156.523,87499999.0
2007-02-07 11:31:00,156.523,156.538,156.519,156.528,135300001.0
2007-02-07 11:32:00,156.528,156.546,156.528,156.546,81999999.0
2007-02-07 11:33:00,156.543,156.548,156.538,156.548,32000000.0
2007-02-07 11:34:00,156.559,156.563,156.527,156.527,65200001.0
2007-02-07 11:35:00,156.528,156.559,156.528,156.556,171699998.0
2007-02-07 11:36:00,156.567,156.567,156.545,156.551,93500001.0
2007-02-07 11:37:00,156.559,156.559,156.554,156.554,25500001.0
2007-02-07 11:38:00,156.558,156.593,156.556,156.593,104699998.0
2007-02-07 11:39:00,156.594,156.595,156.577,156.595,146999996.0
2007-02-07 11:40:00,156.586,156.586,156.577,156.577,33600000.0
2007-02-07 11:41:00,156.578,156.594,156.575,156.575,112300000.0
2007-02-07 11:42:00,156.573,156.581,156.568,156.57,142900002.0
2007-02-07 11:43:00,156.578,156.59,156.577,156.587,70900000.0
2007-02-07 11:44:00,156.591,156.591,156.572,156.572,111899999.0
2007-02-07 11:45:00,156.58,156.64,156.57,156.64,89599999.0
2007-02-07 11:46:00,156.654,156.679,156.654,156.659,171700000.0
2007-02-07 11:47:00,156.658,156.697,156.657,156.695,95200001.0
2007-02-07 11:48:00,156.703,156.703,156.667,156.671,101899999.0
2007-02-07 11:49:00,156.661,156.661,156.644,156.65,76200001.0
2007-02-07 11:50:00,156.64,156.655,156.638,156.655,125099999.0
2007-02-07 11:51:00,156.659,156.669,156.653,156.661,69599999.0
2007-02-07 11:52:00,156.661,156.681,156.661,156.677,107099998.0
2007-02-07 11:53:00,156.678,156.691,156.67,156.691,113499999.0
2007-02-07 11:54:00,156.699,156.714,156.695,156.695,80199999.0
2007-02-07 11:55:00,156.688,156.688,156.64,156.64,123899999.0
2007-02-07 11:56:00,156.642,156.66,156.642,156.649,129299999.0
2007-02-07 11:57:00,156.645,156.653,156.634,156.653,69600001.0
2007-02-07 11:58:00,156.655,156.655,156.647,156.65,89599996.0
2007-02-07 11:59:00,156.648,156.651,156.635,156.636,123399998.0
2007-02-07 12:00:00,156.63,156.632,156.621,156.621,93300000.0
2007-02-07 12:01:00,156.627,156.642,156.627,156.641,79699998.0
2007-02-07 12:02:00,156.638,156.656,156.638,156.639,96999999.0
2007-02-07 12:03:00,156.65,156.697,156.65,156.69,123399998.0
2007-02-07 12:04:00,156.691,156.691,156.667,156.669,47900000.0
2007-02-07 12:05:00,156.662,156.67,156.661,156.665,162899998.0
2007-02-07 12:06:00,156.666,156.678,156.665,156.678,83399999.0
2007-02-07 12:07:00,156.677,156.692,156.677,156.688,168100002.0
2007-02-07 12:08:00,156.683,156.683,156.665,156.672,54399999.0
2007-02-07 12:09:00,156.678,156.715,156.678,156.715,16800000.0
2007-02-07 12:10:00,156.741,156.76,156.741,156.749,93200000.0
2007-02-07 12:11:00,156.753,156.757,156.749,156.753,89399997.0
2007-02-07 12:12:00,156.738,156.745,156.724,156.736,82399998.0
2007-02-07 12:13:00,156.723,156.723,156.708,156.708,37200000.0
2007-02-07 12:14:00,156.708,156.708,156.682,156.692,113200001.0
2007-02-07 12:15:00,156.685,156.7,156.685,156.697,147600002.0
2007-02-07 12:16:00,156.707,156.717,156.705,156.717,80799999.0
2007-02-07 12:17:00,156.731,156.756,156.731,156.756,42399999.0
2007-02-07 12:18:00,156.746,156.75,156.738,156.745,47200000.0
2007-02-07 12:19:00,156.747,156.764,156.746,156.753,176099996.0
2007-02-07 12:20:00,156.777,156.791,156.777,156.791,28800000.0
2007-02-07 12:21:00,156.821,156.821,156.789,156.795,136700000.0
2007-02-07 12:22:00,156.792,156.826,156.792,156.82,35900000.0
2007-02-07 12:23:00,156.814,156.814,156.797,156.8,44799999.0
2007-02-07 12:24:00,156.795,156.795,156.785,156.793,58800000.0
2007-02-07 12:25:00,156.797,156.797,156.774,156.778,38499999.0
2007-02-07 12:26:00,156.787,156.787,156.765,156.767,112200000.0
2007-02-07 12:27:00,156.766,156.767,156.754,156.754,74600000.0
2007-02-07 12:28:00,156.763,156.775,156.757,156.757,87300002.0
2007-02-07 12:29:00,156.761,156.769,156.752,156.769,93399999.0
2007-02-07 12:30:00,156.773,156.78,156.758,156.78,51200000.0
2007-02-07 12:31:00,156.781,156.781,156.763,156.771,49000000.0
2007-02-07 12:32:00,156.791,156.791,156.774,156.775,144100000.0
2007-02-07 12:33:00,156.786,156.791,156.774,156.791,82899999.0
2007-02-07 12:34:00,156.8,156.8,156.79,156.791,85000000.0
2007-02-07 12:35:00,156.793,156.8,156.777,156.777,55200000.0
2007-02-07 12:36:00,156.786,156.787,156.781,156.781,93500001.0
2007-02-07 12:37:00,156.777,156.777,156.773,156.773,75299999.0
2007-02-07 12:38:00,156.767,156.779,156.767,156.768,59300000.0
2007-02-07 12:39:00,156.772,156.778,156.772,156.773,57799999.0
2007-02-07 12:40:00,156.775,156.785,156.77,156.785,22400000.0
2007-02-07 12:41:00,156.78,156.789,156.778,156.788,101199998.0
2007-02-07 12:42:00,156.792,156.793,156.759,156.759,81900001.0
2007-02-07 12:43:00,156.767,156.775,156.766,156.775,97500000.0
2007-02-07 12:44:00,156.772,156.78,156.768,156.768,46100000.0
2007-02-07 12:45:00,156.77,156.77,156.729,156.729,81100000.0
2007-02-07 12:46:00,156.744,156.757,156.744,156.75,121300001.0
2007-02-07 12:47:00,156.745,156.764,156.745,156.762,117900001.0
2007-02-07 12:48:00,156.77,156.77,156.741,156.755,76800000.0
2007-02-07 12:49:00,156.747,156.747,156.734,156.734,125199998.0
2007-02-07 12:50:00,156.728,156.731,156.715,156.718,148900001.0
2007-02-07 12:51:00,156.717,156.717,156.701,156.71,136699999.0
2007-02-07 12:52:00,156.715,156.726,156.715,156.723,40700000.0
2007-02-07 12:53:00,156.73,156.734,156.718,156.723,111600000.0
2007-02-07 12:54:00,156.716,156.742,156.716,156.733,91200000.0
2007-02-07 12:55:00,156.728,156.733,156.717,156.717,57900000.0
2007-02-07 12:56:00,156.718,156.735,156.718,156.735,91000001.0
2007-02-07 12:57:00,156.734,156.734,156.711,156.727,104799999.0
2007-02-07 12:58:00,156.729,156.737,156.711,156.737,82600000.0
2007-02-07 12:59:00,156.74,156.758,156.728,156.75,119800001.0
2007-02-07 13:00:00,156.747,156.747,156.731,156.731,40800000.0
2007-02-07 13:01:00,156.72,156.722,156.713,156.718,42300000.0
2007-02-07 13:02:00,156.703,156.711,156.695,156.695,102200000.0
2007-02-07 13:03:00,156.688,156.719,156.686,156.705,152999999.0
2007-02-07 13:04:00,156.706,156.724,156.704,156.724,101500000.0
2007-02-07 13:05:00,156.72,156.74,156.72,156.733,54800000.0
2007-02-07 13:06:00,156.736,156.761,156.736,156.754,60699999.0
2007-02-07 13:07:00,156.748,156.763,156.747,156.763,140900001.0
2007-02-07 13:08:00,156.768,156.768,156.755,156.755,62000002.0
2007-02-07 13:09:00,156.748,156.753,156.741,156.753,84300000.0
2007-02-07 13:10:00,156.748,156.75,156.745,156.75,81399998.0
2007-02-07 13:11:00,156.748,156.755,156.738,156.755,67600000.0
2007-02-07 13:12:00,156.762,156.762,156.744,156.744,66400000.0
2007-02-07 13:13:00,156.74,156.744,156.724,156.724,115499998.0
2007-02-07 13:14:00,156.71,156.71,156.698,156.705,76500000.0
2007-02-07 13:15:00,156.704,156.712,156.694,156.712,93300000.0
2007-02-07 13:16:00,156.706,156.712,156.696,156.712,140700004.0
2007-02-07 13:17:00,156.702,156.718,156.702,156.71,129000000.0
2007-02-07 13:18:00,156.71,156.715,156.702,156.715,130100001.0
2007-02-07 13:19:00,156.71,156.715,156.71,156.71,40800000.0
2007-02-07 13:20:00,156.717,156.717,156.71,156.71,101799999.0
2007-02-07 13:21:00,156.704,156.714,156.698,156.703,55900000.0
2007-02-07 13:22:00,156.707,156.753,156.707,156.753,120599999.0
2007-02-07 13:23:00,156.748,156.753,156.738,156.738,33300000.0
2007-02-07 13:24:00,156.73,156.742,156.726,156.742,95099998.0
2007-02-07 13:25:00,156.738,156.74,156.731,156.74,89299999.0
2007-02-07 13:26:00,156.747,156.747,156.735,156.742,54499999.0
2007-02-07 13:27:00,156.726,156.739,156.723,156.734,75200000.0
2007-02-07 13:28:00,156.724,156.751,156.724,156.745,124300002.0
2007-02-07 13:29:00,156.752,156.755,156.743,156.743,57500000.0
2007-02-07 13:30:00,156.75,156.763,156.745,156.761,106500004.0
2007-02-07 13:31:00,156.757,156.76,156.735,156.74,103500001.0
2007-02-07 13:32:00,156.719,156.733,156.719,156.72,75199999.0
2007-02-07 13:33:00,156.725,156.725,156.715,156.72,95999999.0
2007-02-07 13:34:00,156.715,156.725,156.715,156.725,85900001.0
2007-02-07 13:35:00,156.714,156.733,156.714,156.726,78099999.0
2007-02-07 13:36:00,156.73,156.73,156.73,156.73,13200000.0
2007-02-07 13:37:00,156.728,156.728,156.717,156.717,99399996.0
2007-02-07 13:38:00,156.723,156.731,156.722,156.724,40000000.0
2007-02-07 13:39:00,156.715,156.715,156.702,156.704,69600000.0
2007-02-07 13:40:00,156.705,156.723,156.705,156.715,87400004.0
2007-02-07 13:41:00,156.718,156.718,156.71,156.712,35200000.0
2007-02-07 13:42:00,156.711,156.722,156.711,156.722,43100001.0
2007-02-07 13:43:00,156.722,156.722,156.709,156.716,45600000.0
2007-02-07 13:44:00,156.717,156.735,156.717,156.735,120499998.0
2007-02-07 13:45:00,156.735,156.739,156.722,156.731,148099998.0
2007-02-07 13:46:00,156.74,156.745,156.74,156.745,75000000.0
2007-02-07 13:47:00,156.735,156.746,156.734,156.74,160000003.0
2007-02-07 13:48:00,156.742,156.742,156.741,156.741,37100000.0
2007-02-07 13:49:00,156.732,156.735,156.732,156.735,43999999.0
2007-02-07 13:50:00,156.727,156.736,156.724,156.724,26800000.0
2007-02-07 13:51:00,156.731,156.737,156.727,156.728,69000002.0
2007-02-07 13:52:00,156.725,156.727,156.72,156.72,25600000.0
2007-02-07 13:53:00,156.719,156.727,156.716,156.723,63000000.0
2007-02-07 13:54:00,156.723,156.733,156.722,156.733,74799999.0
2007-02-07 13:55:00,156.737,156.745,156.735,156.735,51500000.0
2007-02-07 13:56:00,156.731,156.739,156.726,156.726,87200001.0
2007-02-07 13:57:00,156.725,156.733,156.725,156.731,70800002.0
2007-02-07 13:58:00,156.735,156.736,156.724,156.724,69900000.0
2007-02-07 13:59:00,156.732,156.737,156.732,156.735,110200003.0
2007-02-07 14:00:00,156.738,156.738,156.717,156.723,105100001.0
2007-02-07 14:01:00,156.73,156.73,156.724,156.728,28000000.0
2007-02-07 14:02:00,156.719,156.727,156.717,156.717,98200001.0
2007-02-07 14:03:00,156.716,156.72,156.698,156.698,54600000.0
2007-02-07 14:04:00,156.701,156.712,156.701,156.712,109699999.0
2007-02-07 14:05:00,156.71,156.714,156.705,156.712,100000002.0
2007-02-07 14:06:00,156.713,156.718,156.71,156.716,102699998.0
2007-02-07 14:07:00,156.711,156.726,156.711,156.72,34800000.0
2007-02-07 14:08:00,156.72,156.722,156.711,156.716,136000000.0
2007-02-07 14:09:00,156.708,156.719,156.708,156.713,32000000.0
2007-02-07 14:10:00,156.725,156.735,156.713,156.725,106400001.0
2007-02-07 14:11:00,156.741,156.741,156.728,156.739,59600000.0
2007-02-07 14:12:00,156.758,156.761,156.748,156.75,57400001.0
2007-02-07 14:13:00,156.744,156.757,156.741,156.75,161499998.0
2007-02-07 14:14:00,156.745,156.75,156.745,156.75,23700000.0
2007-02-07 14:15:00,156.747,156.761,156.743,156.761,115999999.0
2007-02-07 14:16:00,156.756,156.756,156.745,156.745,32000000.0
2007-02-07 14:17:00,156.739,156.739,156.729,156.735,29700000.0
2007-02-07 14:18:00,156.747,156.781,156.747,156.772,65100000.0
2007-02-07 14:19:00,156.766,156.766,156.754,156.754,40000000.0
2007-02-07 14:20:00,156.752,156.756,156.731,156.74,77600001.0
2007-02-07 14:21:00,156.733,156.746,156.728,156.728,132499997.0
2007-02-07 14:22:00,156.742,156.753,156.731,156.744,138499998.0
2007-02-07 14:23:00,156.752,156.756,156.737,156.737,71700001.0
2007-02-07 14:24:00,156.748,156.755,156.738,156.75,69200000.0
2007-02-07 14:25:00,156.742,156.746,156.742,156.745,79900001.0
2007-02-07 14:26:00,156.747,156.749,156.742,156.742,114100000.0
2007-02-07 14:27:00,156.74,156.74,156.71,156.726,108100002.0
2007-02-07 14:28:00,156.729,156.738,156.722,156.738,117200001.0
2007-02-07 14:29:00,156.726,156.744,156.726,156.739,118000001.0
2007-02-07 14:30:00,156.726,156.737,156.712,156.712,83699999.0
2007-02-07 14:31:00,156.718,156.721,156.702,156.718,113800002.0
2007-02-07 14:32:00,156.712,156.717,156.704,156.711,105000002.0
2007-02-07 14:33:00,156.707,156.707,156.7,156.7,67900001.0
2007-02-07 14:34:00,156.697,156.708,156.694,156.708,100299999.0
2007-02-07 14:35:00,156.714,156.72,156.707,156.717,83800000.0
2007-02-07 14:36:00,156.723,156.725,156.705,156.71,124600001.0
2007-02-07 14:37:00,156.718,156.718,156.709,156.718,66900000.0
2007-02-07 14:38:00,156.7,156.715,156.689,156.693,179199999.0
2007-02-07 14:39:00,156.693,156.698,156.686,156.693,66899999.0
2007-02-07 14:40:00,156.696,156.7,156.685,156.693,143199998.0
2007-02-07 14:41:00,156.69,156.706,156.69,156.697,130399999.0
2007-02-07 14:42:00,156.692,156.704,156.691,156.7,81499999.0
2007-02-07 14:43:00,156.697,156.697,156.672,156.672,115700000.0
2007-02-07 14:44:00,156.686,156.7,156.682,156.696,90799999.0
2007-02-07 14:45:00,156.685,156.685,156.658,156.664,118300001.0
2007-02-07 14:46:00,156.668,156.668,156.665,156.665,45499999.0
2007-02-07 14:47:00,156.667,156.683,156.667,156.672,85300001.0
2007-02-07 14:48:00,156.68,156.691,156.676,156.681,125500001.0
2007-02-07 14:49:00,156.677,156.68,156.672,156.672,34000000.0
2007-02-07 14:50:00,156.68,156.685,156.663,156.674,59600001.0
2007-02-07 14:51:00,156.672,156.68,156.668,156.677,27600000.0
2007-02-07 14:52:00,156.666,156.677,156.665,156.677,62400000.0
2007-02-07 14:53:00,156.666,156.679,156.665,156.665,125799998.0
2007-02-07 14:54:00,156.667,156.667,156.658,156.658,20400000.0
2007-02-07 14:55:00,156.657,156.666,156.642,156.645,90400000.0
2007-02-07 14:56:00,156.652,156.657,156.647,156.655,123200000.0
2007-02-07 14:57:00,156.655,156.656,156.646,156.656,29300000.0
2007-02-07 14:58:00,156.654,156.654,156.643,156.643,67900000.0
2007-02-07 14:59:00,156.654,156.661,156.641,156.641,69500000.0
2007-02-07 15:00:00,156.652,156.652,156.633,156.647,123099997.0
2007-02-07 15:01:00,156.649,156.649,156.641,156.641,39900000.0
2007-02-07 15:02:00,156.636,156.651,156.634,156.634,126399999.0
2007-02-07 15:03:00,156.628,156.637,156.628,156.637,63000000.0
2007-02-07 15:04:00,156.633,156.642,156.63,156.63,111600000.0
2007-02-07 15:05:00,156.631,156.657,156.631,156.646,138099998.0
2007-02-07 15:06:00,156.647,156.653,156.639,156.643,40299999.0
2007-02-07 15:07:00,156.658,156.668,156.655,156.655,57599999.0
2007-02-07 15:08:00,156.661,156.664,156.655,156.655,131400001.0
2007-02-07 15:09:00,156.653,156.664,156.653,156.654,54200000.0
2007-02-07 15:10:00,156.652,156.661,156.652,156.659,101600001.0
2007-02-07 15:11:00,156.655,156.665,156.655,156.657,82100002.0
2007-02-07 15:12:00,156.663,156.673,156.657,156.673,204500000.0
2007-02-07 15:13:00,156.677,156.68,156.661,156.661,163699997.0
2007-02-07 15:14:00,156.679,156.7,156.675,156.697,179599998.0
2007-02-07 15:15:00,156.707,156.718,156.7,156.713,181500002.0
2007-02-07 15:16:00,156.697,156.703,156.693,156.694,74400000.0
2007-02-07 15:17:00,156.695,156.7,156.692,156.7,144499998.0
2007-02-07 15:18:00,156.703,156.709,156.672,156.684,61600000.0
2007-02-07 15:19:00,156.698,156.706,156.696,156.699,60400000.0
2007-02-07 15:20:00,156.696,156.701,156.684,156.693,131399999.0
2007-02-07 15:21:00,156.687,156.705,156.687,156.705,105199999.0
2007-02-07 15:22:00,156.708,156.714,156.699,156.714,41799999.0
2007-02-07 15:23:00,156.708,156.715,156.705,156.707,204300004.0
2007-02-07 15:24:00,156.715,156.715,156.71,156.71,27800000.0
2007-02-07 15:25:00,156.718,156.718,156.714,156.715,99399999.0
2007-02-07 15:26:00,156.719,156.719,156.687,156.702,153400001.0
2007-02-07 15:27:00,156.707,156.725,156.699,156.715,58600000.0
2007-02-07 15:28:00,156.73,156.74,156.725,156.735,64800000.0
2007-02-07 15:29:00,156.73,156.738,156.719,156.735,60100000.0
2007-02-07 15:30:00,156.719,156.719,156.689,156.692,40400000.0
2007-02-07 15:31:00,156.702,156.738,156.702,156.738,50700001.0
2007-02-07 15:32:00,156.743,156.749,156.733,156.74,81899999.0
2007-02-07 15:33:00,156.749,156.776,156.749,156.776,86700001.0
2007-02-07 15:34:00,156.775,156.788,156.771,156.781,100499998.0
2007-02-07 15:35:00,156.778,156.778,156.753,156.761,113200002.0
2007-02-07 15:36:00,156.777,156.778,156.75,156.753,235499996.0
2007-02-07 15:37:00,156.762,156.762,156.736,156.747,75600001.0
2007-02-07 15:38:00,156.74,156.74,156.733,156.733,53399999.0
2007-02-07 15:39:00,156.737,156.755,156.73,156.755,132100000.0
2007-02-07 15:40:00,156.764,156.784,156.764,156.78,69900001.0
2007-02-07 15:41:00,156.788,156.789,156.749,156.749,157600004.0
2007-02-07 15:42:00,156.759,156.764,156.753,156.76,55200000.0
2007-02-07 15:43:00,156.762,156.762,156.76,156.761,34999999.0
2007-02-07 15:44:00,156.747,156.754,156.742,156.745,164699997.0
2007-02-07 15:45:00,156.748,156.751,156.748,156.748,33899999.0
2007-02-07 15:46:00,156.723,156.723,156.715,156.715,79100002.0
2007-02-07 15:47:00,156.738,156.748,156.727,156.736,131000001.0
2007-02-07 15:48:00,156.744,156.751,156.735,156.735,72299999.0
2007-02-07 15:49:00,156.729,156.729,156.704,156.715,114400000.0
2007-02-07 15:50:00,156.721,156.728,156.708,156.717,110299998.0
2007-02-07 15:51:00,156.723,156.725,156.721,156.723,94800002.0
2007-02-07 15:52:00,156.727,156.727,156.705,156.71,118399999.0
2007-02-07 15:53:00,156.72,156.727,156.709,156.716,61000000.0
2007-02-07 15:54:00,156.719,156.735,156.719,156.735,140399997.0
2007-02-07 15:55:00,156.723,156.73,156.717,156.717,42699999.0
2007-02-07 15:56:00,156.715,156.722,156.711,156.713,102999998.0
2007-02-07 15:57:00,156.718,156.723,156.708,156.708,108500001.0
2007-02-07 15:58:00,156.703,156.716,156.703,156.716,97800000.0
2007-02-07 15:59:00,156.699,156.699,156.677,156.679,65600000.0
2007-02-07 16:00:00,156.672,156.672,156.645,156.645,64299998.0
2007-02-07 16:01:00,156.641,156.653,156.637,156.65,117200002.0
2007-02-07 16:02:00,156.66,156.669,156.647,156.647,121099998.0
2007-02-07 16:03:00,156.662,156.662,156.645,156.651,39200000.0
2007-02-07 16:04:00,156.648,156.661,156.648,156.652,71900000.0
2007-02-07 16:05:00,156.668,156.668,156.657,156.658,109200001.0
2007-02-07 16:06:00,156.652,156.659,156.652,156.654,96499998.0
2007-02-07 16:07:00,156.658,156.658,156.636,156.636,89399998.0
2007-02-07 16:08:00,156.634,156.672,156.634,156.672,175200000.0
2007-02-07 16:09:00,156.666,156.675,156.661,156.675,82399999.0
2007-02-07 16:10:00,156.68,156.692,156.673,156.69,98700001.0
2007-02-07 16:11:00,156.691,156.697,156.684,156.694,82999998.0
2007-02-07 16:12:00,156.687,156.694,156.683,156.683,77600001.0
2007-02-07 16:13:00,156.694,156.698,156.66,156.675,137999999.0
2007-02-07 16:14:00,156.686,156.698,156.679,156.691,75500000.0
2007-02-07 16:15:00,156.688,156.713,156.678,156.708,59299999.0
2007-02-07 16:16:00,156.712,156.721,156.704,156.704,58400000.0
2007-02-07 16:17:00,156.71,156.727,156.708,156.727,124499999.0
2007-02-07 16:18:00,156.738,156.739,156.709,156.722,66200000.0
2007-02-07 16:19:00,156.715,156.715,156.686,156.686,32000000.0
2007-02-07 16:20:00,156.69,156.69,156.673,156.675,15500000.0
2007-02-07 16:21:00,156.668,156.679,156.665,156.676,92400002.0
2007-02-07 16:22:00,156.661,156.675,156.652,156.67,141800002.0
2007-02-07 16:23:00,156.678,156.68,156.672,156.68,65999998.0
2007-02-07 16:24:00,156.675,156.675,156.659,156.659,38900000.0
2007-02-07 16:25:00,156.663,156.678,156.655,156.678,68799999.0
2007-02-07 16:26:00,156.674,156.674,156.655,156.655,81600001.0
2007-02-07 16:27:00,156.65,156.682,156.65,156.681,36300000.0
2007-02-07 16:28:00,156.687,156.696,156.675,156.692,71399999.0
2007-02-07 16:29:00,156.696,156.722,156.696,156.716,122299999.0
2007-02-07 16:30:00,156.712,156.712,156.691,156.703,121099999.0
2007-02-07 16:31:00,156.692,156.707,156.692,156.699,152600002.0
2007-02-07 16:32:00,156.699,156.708,156.69,156.69,89400000.0
2007-02-07 16:33:00,156.688,156.698,156.679,156.698,81600001.0
2007-02-07 16:34:00,156.712,156.731,156.687,156.718,150700000.0
2007-02-07 16:35:00,156.735,156.752,156.731,156.752,82200000.0
2007-02-07 16:36:00,156.76,156.766,156.755,156.76,95299998.0
2007-02-07 16:37:00,156.755,156.755,156.734,156.734,58300000.0
2007-02-07 16:38:00,156.723,156.739,156.723,156.739,52899999.0
2007-02-07 16:39:00,156.722,156.722,156.699,156.721,65200000.0
2007-02-07 16:40:00,156.718,156.721,156.708,156.712,63100002.0
2007-02-07 16:41:00,156.717,156.723,156.714,156.717,55100000.0
2007-02-07 16:42:00,156.725,156.733,156.719,156.725,70300000.0
2007-02-07 16:43:00,156.74,156.745,156.729,156.731,65099999.0
2007-02-07 16:44:00,156.733,156.747,156.733,156.747,279800001.0
2007-02-07 16:45:00,156.764,156.782,156.764,156.78,61200000.0
2007-02-07 16:46:00,156.787,156.79,156.748,156.748,123999997.0
2007-02-07 16:47:00,156.759,156.775,156.746,156.765,124100002.0
2007-02-07 16:48:00,156.768,156.795,156.758,156.795,112699998.0
2007-02-07 16:49:00,156.798,156.816,156.796,156.803,168099998.0
2007-02-07 16:50:00,156.802,156.802,156.785,156.796,102199998.0
2007-02-07 16:51:00,156.798,156.798,156.783,156.783,95700000.0
2007-02-07 16:52:00,156.78,156.787,156.768,156.787,75999999.0
2007-02-07 16:53:00,156.801,156.807,156.788,156.792,122899998.0
2007-02-07 16:54:00,156.783,156.793,156.772,156.779,74200000.0
2007-02-07 16:55:00,156.782,156.787,156.782,156.785,69900000.0
2007-02-07 16:56:00,156.8,156.8,156.787,156.797,49300000.0
2007-02-07 16:57:00,156.796,156.801,156.788,156.793,104199998.0
2007-02-07 16:58:00,156.79,156.79,156.753,156.758,90400000.0
2007-02-07 16:59:00,156.753,156.791,156.738,156.791,81600000.0
2007-02-07 17:00:00,156.803,156.868,156.803,156.853,135799999.0
2007-02-07 17:01:00,156.868,156.911,156.868,156.911,73500000.0
2007-02-07 17:02:00,156.904,156.904,156.881,156.893,59400000.0
2007-02-07 17:03:00,156.887,156.903,156.887,156.895,80800000.0
2007-02-07 17:04:00,156.898,156.921,156.898,156.921,132500001.0
2007-02-07 17:05:00,156.924,156.94,156.924,156.926,107899999.0
2007-02-07 17:06:00,156.923,156.923,156.91,156.91,33300000.0
2007-02-07 17:07:00,156.901,156.911,156.897,156.909,97499998.0
2007-02-07 17:08:00,156.914,156.92,156.913,156.917,80099999.0
2007-02-07 17:09:00,156.922,156.923,156.896,156.908,66800000.0
2007-02-07 17:10:00,156.925,156.943,156.921,156.935,89899999.0
2007-02-07 17:11:00,156.944,156.946,156.908,156.908,103100001.0
2007-02-07 17:12:00,156.906,156.922,156.906,156.907,77900000.0
2007-02-07 17:13:00,156.903,156.923,156.903,156.923,140099997.0
2007-02-07 17:14:00,156.932,156.942,156.927,156.942,90400000.0
2007-02-07 17:15:00,156.922,156.928,156.919,156.928,115100002.0
2007-02-07 17:16:00,156.943,156.947,156.928,156.947,207099997.0
2007-02-07 17:17:00,156.946,156.946,156.93,156.935,67500001.0
2007-02-07 17:18:00,156.935,156.946,156.934,156.946,70300000.0
2007-02-07 17:19:00,156.957,156.969,156.949,156.969,95600000.0
2007-02-07 17:20:00,156.966,156.966,156.957,156.957,30000001.0
2007-02-07 17:21:00,156.963,156.987,156.963,156.987,52200000.0
2007-02-07 17:22:00,156.982,157.071,156.982,157.071,87000002.0
2007-02-07 17:23:00,157.079,157.079,157.051,157.067,62200000.0
2007-02-07 17:24:00,157.072,157.124,157.067,157.112,115599999.0
2007-02-07 17:25:00,157.099,157.112,157.085,157.095,77999999.0
2007-02-07 17:26:00,157.087,157.096,157.077,157.09,152400004.0
2007-02-07 17:27:00,157.091,157.106,157.08,157.082,54000000.0
2007-02-07 17:28:00,157.07,157.07,157.045,157.045,100199999.0
2007-02-07 17:29:00,157.038,157.046,157.03,157.046,48000000.0
2007-02-07 17:30:00,157.053,157.063,157.039,157.039,64600000.0
2007-02-07 17:31:00,157.033,157.058,157.025,157.058,100600000.0
2007-02-07 17:32:00,157.062,157.062,157.053,157.062,33300000.0
2007-02-07 17:33:00,157.06,157.066,157.049,157.05,108699998.0
2007-02-07 17:34:00,157.057,157.071,157.057,157.061,171500000.0
2007-02-07 17:35:00,157.065,157.09,157.065,157.09,56699999.0
2007-02-07 17:36:00,157.088,157.101,157.084,157.1,56700000.0
2007-02-07 17:37:00,157.11,157.116,157.089,157.089,72299997.0
2007-02-07 17:38:00,157.093,157.094,157.092,157.092,48799999.0
2007-02-07 17:39:00,157.084,157.097,157.084,157.084,92800000.0
2007-02-07 17:40:00,157.081,157.083,157.077,157.08,66300000.0
2007-02-07 17:41:00,157.082,157.082,157.058,157.058,163300003.0
2007-02-07 17:42:00,157.062,157.07,157.045,157.045,55200000.0
2007-02-07 17:43:00,157.052,157.056,157.037,157.047,87800000.0
2007-02-07 17:44:00,157.052,157.062,157.041,157.062,61500000.0
2007-02-07 17:45:00,157.063,157.074,157.052,157.074,146000002.0
2007-02-07 17:46:00,157.071,157.071,157.039,157.06,101099997.0
2007-02-07 17:47:00,157.062,157.076,157.062,157.076,42300000.0
2007-02-07 17:48:00,157.071,157.073,157.061,157.067,54800000.0
2007-02-07 17:49:00,157.063,157.068,157.06,157.062,134099998.0
2007-02-07 17:50:00,157.054,157.054,157.036,157.04,87099998.0
2007-02-07 17:51:00,157.035,157.048,157.035,157.047,154599995.0
2007-02-07 17:52:00,157.037,157.061,157.031,157.05,96199999.0
2007-02-07 17:53:00,157.044,157.056,157.044,157.05,121899999.0
2007-02-07 17:54:00,157.049,157.061,157.039,157.061,140900002.0
2007-02-07 17:55:00,157.062,157.076,157.043,157.049,42300000.0
2007-02-07 17:56:00,157.057,157.078,157.057,157.065,54400000.0
2007-02-07 17:57:00,157.062,157.065,157.04,157.04,47500000.0
2007-02-07 17:58:00,157.036,157.057,157.036,157.057,73300000.0
2007-02-07 17:59:00,157.046,157.055,157.024,157.024,119500001.0
2007-02-07 18:00:00,157.027,157.052,157.026,157.051,140600000.0
2007-02-07 18:01:00,157.047,157.069,157.047,157.061,1517699998.0
2007-02-07 18:02:00,157.064,157.071,157.048,157.059,1899900003.0
2007-02-07 18:03:00,157.1,157.12,157.1,157.12,1444499998.0
2007-02-07 18:04:00,157.065,157.079,157.06,157.06,1444499998.0
2007-02-07 18:05:00,157.06,157.072,157.052,157.072,1745600013.0
2007-02-07 18:06:00,157.075,157.081,157.062,157.075,1138399989.0
2007-02-07 18:07:00,157.073,157.076,157.061,157.067,1690200005.0
2007-02-07 18:08:00,157.066,157.081,157.058,157.08,1606599997.0
2007-02-07 18:09:00,157.078,157.078,157.041,157.041,1182899992.0
2007-02-07 18:10:00,157.036,157.041,157.011,157.012,877499999.0
2007-02-07 18:11:00,157.01,157.02,157.0,157.004,932400001.0
2007-02-07 18:12:00,157.0,157.011,156.99,156.991,819099996.0
2007-02-07 18:13:00,156.992,156.996,156.984,156.985,1215500004.0
2007-02-07 18:14:00,156.987,157.017,156.975,157.016,1498099999.0
2007-02-07 18:15:00,157.022,157.037,157.013,157.013,1722500003.0
2007-02-07 18:16:00,157.016,157.027,157.008,157.008,1456500002.0
2007-02-07 18:17:00,157.008,157.049,157.008,157.049,609099999.0
2007-02-07 18:18:00,157.048,157.058,157.048,157.054,544099998.0
2007-02-07 18:19:00,157.056,157.059,157.036,157.043,654800002.0
2007-02-07 18:20:00,157.056,157.063,157.044,157.046,1512699996.0
2007-02-07 18:21:00,157.047,157.059,157.04,157.048,1434699995.0
2007-02-07 18:22:00,157.047,157.052,157.035,157.049,996399995.0
2007-02-07 18:23:00,157.046,157.046,157.019,157.045,1554499999.0
2007-02-07 18:24:00,157.048,157.065,157.039,157.039,977900004.0
2007-02-07 18:25:00,157.04,157.052,157.032,157.04,1094699999.0
2007-02-07 18:26:00,157.04,157.052,157.032,157.052,974299993.0
2007-02-07 18:27:00,157.047,157.047,157.019,157.025,572800000.0
2007-02-07 18:28:00,157.031,157.031,157.006,157.01,735499996.0
2007-02-07 18:29:00,157.01,157.017,157.002,157.014,721700002.0
2007-02-07 18:30:00,157.006,157.008,156.991,156.995,532399998.0
2007-02-07 18:31:00,156.986,156.993,156.972,156.978,850699999.0
2007-02-07 18:32:00,156.978,156.995,156.972,156.985,1628999995.0
2007-02-07 18:33:00,156.989,157.006,156.984,156.992,1537099993.0
2007-02-07 18:34:00,156.99,157.006,156.979,156.979,1072600002.0
2007-02-07 18:35:00,157.0,157.017,156.996,157.017,1301800004.0
2007-02-07 18:36:00,157.017,157.017,156.99,157.005,605300001.0
2007-02-07 18:37:00,157.002,157.009,156.994,157.002,700200002.0
2007-02-07 18:38:00,157.006,157.022,157.005,157.015,378800000.0
2007-02-07 18:39:00,157.016,157.018,157.004,157.008,439699999.0
2007-02-07 18:40:00,156.989,157.004,156.986,156.997,1078900000.0
2007-02-07 18:41:00,156.999,157.0,156.99,156.995,433700006.0
2007-02-07 18:42:00,156.99,156.99,156.967,156.967,700600000.0
2007-02-07 18:43:00,156.969,156.972,156.958,156.969,419499999.0
2007-02-07 18:44:00,156.965,156.974,156.96,156.967,289699998.0
2007-02-07 18:45:00,156.97,156.98,156.958,156.97,335299997.0
2007-02-07 18:46:00,156.97,157.001,156.97,157.0,413200000.0
2007-02-07 18:47:00,157.001,157.013,156.996,156.996,168500001.0
2007-02-07 18:48:00,156.998,157.04,156.998,157.023,599800000.0
2007-02-07 18:49:00,157.022,157.054,157.022,157.048,661300001.0
2007-02-07 18:50:00,157.05,157.061,157.038,157.043,705400003.0
2007-02-07 18:51:00,157.04,157.051,157.032,157.048,552400000.0
2007-02-07 18:52:00,157.052,157.052,157.015,157.02,602800003.0
2007-02-07 18:53:00,157.019,157.034,157.018,157.026,1053599997.0
2007-02-07 18:54:00,157.034,157.053,157.034,157.051,1111499993.0
2007-02-07 18:55:00,157.06,157.087,157.06,157.081,1028500003.0
2007-02-07 18:56:00,157.082,157.087,157.073,157.077,465499997.0
2007-02-07 18:57:00,157.079,157.094,157.069,157.093,490699999.0
2007-02-07 18:58:00,157.096,157.108,157.085,157.087,684700000.0
2007-02-07 18:59:00,157.084,157.084,157.064,157.074,652699999.0
2007-02-07 19:00:00,157.078,157.093,157.071,157.088,369700002.0
2007-02-07 19:01:00,157.093,157.103,157.089,157.099,294699995.0
2007-02-07 19:02:00,157.095,157.105,157.09,157.104,233899999.0
2007-02-07 19:03:00,157.105,157.136,157.105,157.123,806199992.0
2007-02-07 19:04:00,157.129,157.132,157.115,157.12,374299994.0
2007-02-07 19:05:00,157.137,157.142,157.118,157.12,499200001.0
2007-02-07 19:06:00,157.123,157.137,157.113,157.113,949300003.0
2007-02-07 19:07:00,157.107,157.11,157.095,157.103,842200002.0
2007-02-07 19:08:00,157.105,157.107,157.087,157.093,719899998.0
2007-02-07 19:09:00,157.093,157.099,157.075,157.089,641800001.0
2007-02-07 19:10:00,157.091,157.091,157.074,157.087,168899998.0
2007-02-07 19:11:00,157.085,157.085,157.05,157.05,380999999.0
2007-02-07 19:12:00,157.052,157.067,157.052,157.065,314299997.0
2007-02-07 19:13:00,157.07,157.074,157.057,157.07,51000000.0
2007-02-07 19:14:00,157.072,157.085,157.07,157.078,226399996.0
2007-02-07 19:15:00,157.075,157.092,157.072,157.092,1116699991.0
2007-02-07 19:16:00,157.091,157.093,157.077,157.093,371200000.0
2007-02-07 19:17:00,157.09,157.095,157.087,157.087,368399998.0
2007-02-07 19:18:00,157.091,157.099,157.089,157.091,338799999.0
2007-02-07 19:19:00,157.09,157.1,157.088,157.099,615999995.0
2007-02-07 19:20:00,157.103,157.103,157.084,157.084,355700000.0
2007-02-07 19:21:00,157.098,157.107,157.088,157.095,486899996.0
2007-02-07 19:22:00,157.098,157.111,157.098,157.107,90600000.0
2007-02-07 19:23:00,157.118,157.125,157.11,157.113,1015999989.0
2007-02-07 19:24:00,157.113,157.127,157.11,157.127,551900002.0
2007-02-07 19:25:00,157.13,157.14,157.12,157.122,519799997.0
2007-02-07 19:26:00,157.13,157.145,157.125,157.126,1314599997.0
2007-02-07 19:27:00,157.126,157.149,157.126,157.14,757499996.0
2007-02-07 19:28:00,157.144,157.144,157.108,157.117,500600002.0
2007-02-07 19:29:00,157.118,157.125,157.11,157.11,419499998.0
2007-02-07 19:30:00,157.113,157.131,157.113,157.12,832599992.0
2007-02-07 19:31:00,157.119,157.125,157.111,157.124,573999997.0
2007-02-07 19:32:00,157.122,157.138,157.122,157.129,790399999.0
2007-02-07 19:33:00,157.131,157.152,157.131,157.152,551400000.0
2007-02-07 19:34:00,157.157,157.167,157.153,157.153,937699987.0
2007-02-07 19:35:00,157.148,157.16,157.147,157.159,580800001.0
2007-02-07 19:36:00,157.165,157.167,157.156,157.167,400499997.0
2007-02-07 19:37:00,157.163,157.169,157.161,157.169,76899999.0
2007-02-07 19:38:00,157.17,157.178,157.162,157.163,674799998.0
2007-02-07 19:39:00,157.163,157.175,157.157,157.164,702100005.0
2007-02-07 19:40:00,157.169,157.169,157.155,157.162,488500008.0
2007-02-07 19:41:00,157.156,157.171,157.156,157.158,836899996.0
2007-02-07 19:42:00,157.168,157.19,157.168,157.179,401999998.0
2007-02-07 19:43:00,157.183,157.194,157.183,157.191,104800000.0
2007-02-07 19:44:00,157.195,157.205,157.195,157.2,451600000.0
2007-02-07 19:45:00,157.2,157.2,157.189,157.19,60400000.0
2007-02-07 19:46:00,157.198,157.203,157.189,157.192,402900004.0
2007-02-07 19:47:00,157.197,157.197,157.177,157.197,174300000.0
2007-02-07 19:48:00,157.203,157.22,157.196,157.196,937799996.0
2007-02-07 19:49:00,157.2,157.212,157.194,157.197,345399997.0
2007-02-07 19:50:00,157.196,157.204,157.189,157.2,331299999.0
2007-02-07 19:51:00,157.203,157.21,157.202,157.203,357999994.0
2007-02-07 19:52:00,157.208,157.21,157.199,157.203,562300007.0
2007-02-07 19:53:00,157.21,157.215,157.205,157.207,536400003.0
2007-02-07 19:54:00,157.21,157.235,157.207,157.217,340100001.0
2007-02-07 19:55:00,157.216,157.222,157.211,157.211,180500001.0
2007-02-07 19:56:00,157.213,157.221,157.204,157.21,388200003.0
2007-02-07 19:57:00,157.205,157.218,157.2,157.204,611199996.0
2007-02-07 19:58:00,157.204,157.212,157.198,157.203,636299999.0
2007-02-07 19:59:00,157.205,157.213,157.197,157.198,590600000.0
2007-02-07 20:00:00,157.207,157.218,157.201,157.211,181500003.0
2007-02-07 20:01:00,157.205,157.205,157.18,157.183,424000001.0
2007-02-07 20:02:00,157.175,157.191,157.175,157.188,274699999.0
2007-02-07 20:03:00,157.19,157.19,157.156,157.158,337300003.0
2007-02-07 20:04:00,157.157,157.161,157.15,157.159,273400000.0
2007-02-07 20:05:00,157.162,157.173,157.16,157.168,675200002.0
2007-02-07 20:06:00,157.173,157.173,157.157,157.16,665099997.0
2007-02-07 20:07:00,157.156,157.166,157.156,157.16,324899998.0
2007-02-07 20:08:00,157.163,157.18,157.16,157.16,577399999.0
2007-02-07 20:09:00,157.164,157.185,157.162,157.185,333499997.0
2007-02-07 20:10:00,157.182,157.191,157.18,157.189,312599997.0
2007-02-07 20:11:00,157.194,157.194,157.179,157.187,668599999.0
2007-02-07 20:12:00,157.182,157.194,157.18,157.189,945400005.0
2007-02-07 20:13:00,157.19,157.203,157.185,157.203,317499998.0
2007-02-07 20:14:00,157.191,157.191,157.156,157.164,548300000.0
2007-02-07 20:15:00,157.164,157.169,157.146,157.147,669999997.0
2007-02-07 20:16:00,157.151,157.151,157.132,157.135,559899994.0
2007-02-07 20:17:00,157.137,157.148,157.137,157.142,197299998.0
2007-02-07 20:18:00,157.148,157.153,157.145,157.146,166400001.0
2007-02-07 20:19:00,157.147,157.158,157.136,157.136,395600001.0
2007-02-07 20:20:00,157.118,157.123,157.11,157.112,175300000.0
2007-02-07 20:21:00,157.111,157.122,157.109,157.118,369799998.0
2007-02-07 20:22:00,157.106,157.106,157.075,157.08,461600003.0
2007-02-07 20:23:00,157.082,157.087,157.069,157.075,410500001.0
2007-02-07 20:24:00,157.082,157.092,157.082,157.09,214799999.0
2007-02-07 20:25:00,157.102,157.114,157.099,157.11,401500001.0
2007-02-07 20:26:00,157.112,157.121,157.108,157.118,385099997.0
2007-02-07 20:27:00,157.118,157.127,157.106,157.127,654499996.0
2007-02-07 20:28:00,157.115,157.117,157.103,157.117,986499997.0
2007-02-07 20:29:00,157.116,157.119,157.101,157.116,1129600001.0
2007-02-07 20:30:00,157.105,157.106,157.08,157.092,1909799995.0
2007-02-07 20:31:00,157.09,157.099,157.083,157.09,1515600000.0
2007-02-07 20:32:00,157.091,157.106,157.084,157.091,1183899997.0
2007-02-07 20:33:00,157.088,157.104,157.085,157.099,417899998.0
2007-02-07 20:34:00,157.087,157.087,157.068,157.068,351700000.0
2007-02-07 20:35:00,157.066,157.066,157.053,157.066,370199996.0
2007-02-07 20:36:00,157.068,157.072,157.06,157.07,551799999.0
2007-02-07 20:37:00,157.07,157.075,157.063,157.07,526900001.0
2007-02-07 20:38:00,157.07,157.07,157.048,157.053,817099992.0
2007-02-07 20:39:00,157.05,157.063,157.048,157.058,959899993.0
2007-02-07 20:40:00,157.057,157.073,157.057,157.073,1112300007.0
2007-02-07 20:41:00,157.068,157.077,157.061,157.075,398999997.0
2007-02-07 20:42:00,157.075,157.08,157.065,157.075,286000004.0
2007-02-07 20:43:00,157.075,157.08,157.065,157.073,508599999.0
2007-02-07 20:44:00,157.071,157.077,157.059,157.063,842800001.0
2007-02-07 20:45:00,157.071,157.08,157.065,157.068,786199998.0
2007-02-07 20:46:00,157.073,157.077,157.062,157.077,839600001.0
2007-02-07 20:47:00,157.075,157.087,157.065,157.065,761300006.0
2007-02-07 20:48:00,157.065,157.079,157.065,157.065,488299998.0
2007-02-07 20:49:00,157.071,157.083,157.069,157.077,341899999.0
2007-02-07 20:50:00,157.073,157.088,157.07,157.073,1081300000.0
2007-02-07 20:51:00,157.075,157.08,157.07,157.073,610899998.0
2007-02-07 20:52:00,157.071,157.084,157.071,157.077,234699998.0
2007-02-07 20:53:00,157.075,157.083,157.067,157.083,707800003.0
2007-02-07 20:54:00,157.08,157.085,157.077,157.085,318300005.0
2007-02-07 20:55:00,157.079,157.093,157.07,157.077,895399999.0
2007-02-07 20:56:00,157.077,157.1,157.073,157.099,823300003.0
2007-02-07 20:57:00,157.105,157.121,157.105,157.107,725200003.0
2007-02-07 20:58:00,157.115,157.115,157.102,157.103,1191100000.0
2007-02-07 20:59:00,157.103,157.121,157.103,157.107,1135999994.0
2007-02-07 21:00:00,157.117,157.121,157.105,157.107,1348799990.0
2007-02-07 21:01:00,157.112,157.118,157.101,157.108,873500005.0
2007-02-07 21:02:00,157.104,157.12,157.104,157.113,560099999.0
2007-02-07 21:03:00,157.115,157.129,157.11,157.115,751199996.0
2007-02-07 21:04:00,157.115,157.119,157.106,157.113,485899999.0
2007-02-07 21:05:00,157.12,157.125,157.113,157.125,412699999.0
2007-02-07 21:06:00,157.115,157.131,157.115,157.125,737400007.0
2007-02-07 21:07:00,157.117,157.128,157.111,157.121,494600002.0
2007-02-07 21:08:00,157.12,157.125,157.112,157.115,432400001.0
2007-02-07 21:09:00,157.122,157.122,157.107,157.11,238199997.0
2007-02-07 21:10:00,157.11,157.117,157.101,157.117,335100001.0
2007-02-07 21:11:00,157.116,157.134,157.116,157.13,257099998.0
2007-02-07 21:12:00,157.133,157.149,157.131,157.132,595400000.0
2007-02-07 21:13:00,157.131,157.15,157.124,157.15,499900001.0
2007-02-07 21:14:00,157.142,157.151,157.132,157.143,766400001.0
2007-02-07 21:15:00,157.127,157.137,157.104,157.104,816499999.0
2007-02-07 21:16:00,157.096,157.126,157.096,157.12,583499997.0
2007-02-07 21:17:00,157.128,157.139,157.124,157.128,943700001.0
2007-02-07 21:18:00,157.127,157.129,157.118,157.119,263200002.0
2007-02-07 21:19:00,157.114,157.124,157.101,157.101,756900000.0
2007-02-07 21:20:00,157.102,157.118,157.091,157.104,902399995.0
2007-02-07 21:21:00,157.11,157.12,157.107,157.115,604799994.0
2007-02-07 21:22:00,157.124,157.13,157.104,157.112,916699997.0
2007-02-07 21:23:00,157.11,157.119,157.105,157.11,620700006.0
2007-02-07 21:24:00,157.114,157.123,157.106,157.111,478899996.0
2007-02-07 21:25:00,157.113,157.124,157.107,157.113,552800004.0
2007-02-07 21:26:00,157.11,157.11,157.081,157.094,383800002.0
2007-02-07 21:27:00,157.1,157.102,157.092,157.102,294199999.0
2007-02-07 21:28:00,157.091,157.092,157.085,157.089,87600000.0
2007-02-07 21:29:00,157.093,157.102,157.077,157.09,165700002.0
2007-02-07 21:30:00,157.084,157.099,157.077,157.087,244700001.0
2007-02-07 21:31:00,157.081,157.081,157.074,157.08,101500000.0
2007-02-07 21:32:00,157.08,157.085,157.075,157.08,681399994.0
2007-02-07 21:33:00,157.074,157.074,157.045,157.045,115999999.0
2007-02-07 21:34:00,157.042,157.063,157.042,157.051,265399999.0
2007-02-07 21:35:00,157.049,157.056,157.043,157.056,256599999.0
2007-02-07 21:36:00,157.058,157.058,157.049,157.053,189099997.0
2007-02-07 21:37:00,157.052,157.066,157.052,157.058,92399999.0
2007-02-07 21:38:00,157.057,157.057,157.044,157.044,96000000.0
2007-02-07 21:39:00,157.036,157.041,157.017,157.032,287999998.0
2007-02-07 21:40:00,157.028,157.034,157.017,157.034,268000003.0
2007-02-07 21:41:00,157.031,157.031,157.014,157.016,66199998.0
2007-02-07 21:42:00,157.018,157.033,157.018,157.033,301799998.0
2007-02-07 21:43:00,157.03,157.035,157.025,157.03,322500002.0
2007-02-07 21:44:00,157.033,157.045,157.029,157.038,525400000.0
2007-02-07 21:45:00,157.037,157.037,157.022,157.022,338600001.0
2007-02-07 21:46:00,157.018,157.026,157.01,157.015,573000008.0
2007-02-07 21:47:00,157.027,157.031,157.017,157.017,528600002.0
2007-02-07 21:48:00,157.007,157.008,156.994,157.0,155899999.0
2007-02-07 21:49:00,156.994,157.008,156.994,157.0,95099999.0
2007-02-07 21:50:00,157.002,157.002,156.988,156.988,75299998.0
2007-02-07 21:51:00,156.982,156.991,156.974,156.985,123000001.0
2007-02-07 21:52:00,156.977,156.997,156.977,156.986,102699999.0
2007-02-07 21:53:00,156.993,156.999,156.99,156.997,101199999.0
2007-02-07 21:54:00,156.995,156.997,156.977,156.977,66899999.0
2007-02-07 21:55:00,156.97,156.97,156.945,156.945,81899998.0
2007-02-07 21:56:00,156.943,156.952,156.943,156.952,36100000.0
2007-02-07 21:57:00,156.952,156.963,156.949,156.963,80399999.0
2007-02-07 21:58:00,156.969,156.973,156.964,156.968,111699997.0
2007-02-07 21:59:00,156.951,156.966,156.942,156.942,160500000.0
2007-02-07 22:00:00,156.94,156.951,156.94,156.945,180100000.0
2007-02-07 22:01:00,156.95,156.95,156.935,156.935,369000001.0
2007-02-07 22:02:00,156.936,156.951,156.927,156.93,509100002.0
2007-02-07 22:03:00,156.932,156.936,156.928,156.93,128700001.0
2007-02-07 22:04:00,156.932,156.933,156.921,156.93,213000001.0
2007-02-07 22:05:00,156.927,156.938,156.926,156.938,114800000.0
2007-02-07 22:06:00,156.94,156.94,156.935,156.94,105499999.0
2007-02-07 22:07:00,156.937,156.938,156.922,156.938,93899999.0
2007-02-07 22:08:00,156.945,156.962,156.944,156.962,123799999.0
2007-02-07 22:09:00,156.958,156.958,156.95,156.95,87100001.0
2007-02-07 22:10:00,156.951,156.957,156.95,156.952,97900000.0
2007-02-07 22:11:00,156.955,156.965,156.955,156.96,137700003.0
2007-02-07 22:12:00,156.958,156.963,156.957,156.96,146300002.0
2007-02-07 22:13:00,156.953,156.953,156.919,156.924,149000000.0
2007-02-07 22:14:00,156.916,156.931,156.914,156.931,108200000.0
2007-02-07 22:15:00,156.933,156.948,156.917,156.931,180699999.0
2007-02-07 22:16:00,156.938,156.948,156.934,156.945,134800001.0
2007-02-07 22:17:00,156.946,156.948,156.943,156.943,41600000.0
2007-02-07 22:18:00,156.943,156.956,156.943,156.955,58900000.0
2007-02-07 22:19:00,156.953,156.958,156.948,156.958,119199998.0
2007-02-07 22:20:00,156.958,156.958,156.95,156.95,181000000.0
2007-02-07 22:21:00,156.953,156.957,156.944,156.946,73600000.0
2007-02-07 22:22:00,156.951,156.951,156.938,156.94,261200000.0
2007-02-07 22:23:00,156.941,156.95,156.94,156.95,356300004.0
2007-02-07 22:24:00,156.949,156.949,156.936,156.939,103200000.0
2007-02-07 22:25:00,156.944,156.959,156.944,156.953,272800003.0
2007-02-07 22:26:00,156.958,156.967,156.958,156.965,125500002.0
2007-02-07 22:27:00,156.963,156.97,156.96,156.965,629100004.0
2007-02-07 22:28:00,156.944,156.959,156.927,156.953,201699999.0
2007-02-07 22:29:00,156.962,156.963,156.952,156.952,131600002.0
2007-02-07 22:30:00,156.96,156.969,156.928,156.947,64500000.0
2007-02-07 22:31:00,156.965,156.965,156.951,156.957,114400000.0
2007-02-07 22:32:00,156.962,156.966,156.955,156.963,172399999.0
2007-02-07 22:33:00,156.968,156.969,156.959,156.969,305799998.0
2007-02-07 22:34:00,156.971,156.978,156.965,156.978,211699997.0
2007-02-07 22:35:00,156.972,156.972,156.959,156.96,223799997.0
2007-02-07 22:36:00,156.964,156.971,156.957,156.958,471500000.0
2007-02-07 22:37:00,156.955,156.966,156.955,156.956,182399999.0
2007-02-07 22:38:00,156.955,156.96,156.95,156.955,243799997.0
2007-02-07 22:39:00,156.972,156.972,156.948,156.965,255900001.0
2007-02-07 22:40:00,156.956,156.967,156.953,156.967,374100000.0
2007-02-07 22:41:00,156.974,156.982,156.971,156.972,130899999.0
2007-02-07 22:42:00,156.98,156.98,156.973,156.975,187200000.0
2007-02-07 22:43:00,156.984,156.988,156.98,156.98,102400002.0
2007-02-07 22:44:00,156.979,156.985,156.973,156.973,217500001.0
2007-02-07 22:45:00,156.972,156.984,156.969,156.981,232699999.0
2007-02-07 22:46:00,156.983,156.992,156.979,156.987,85800000.0
2007-02-07 22:47:00,156.986,156.989,156.983,156.987,72700000.0
2007-02-07 22:48:00,156.986,156.997,156.985,156.986,371199999.0
2007-02-07 22:49:00,156.982,156.989,156.971,156.988,181800000.0
2007-02-07 22:50:00,156.987,156.987,156.976,156.976,136600001.0
2007-02-07 22:51:00,156.975,156.984,156.97,156.975,203299998.0
2007-02-07 22:52:00,156.977,156.986,156.976,156.985,252100000.0
2007-02-07 22:53:00,156.98,156.991,156.977,156.977,187600002.0
2007-02-07 22:54:00,156.977,156.98,156.952,156.978,116599997.0
2007-02-07 22:55:00,156.967,156.977,156.948,156.948,127800002.0
2007-02-07 22:56:00,156.959,156.964,156.944,156.953,158099999.0
2007-02-07 22:57:00,156.945,156.948,156.939,156.942,161900001.0
2007-02-07 22:58:00,156.938,156.951,156.932,156.946,62300000.0
2007-02-07 22:59:00,156.935,156.942,156.881,156.89,268500003.0
2007-02-07 23:00:00,156.952,156.952,156.941,156.946,57199999.0
2007-02-07 23:01:00,156.951,156.963,156.947,156.963,115900001.0
2007-02-07 23:02:00,156.955,156.965,156.955,156.96,76800000.0
2007-02-07 23:03:00,156.96,156.965,156.953,156.953,28900000.0
2007-02-07 23:04:00,156.959,156.967,156.959,156.965,19200000.0
2007-02-07 23:05:00,156.96,156.969,156.96,156.967,100799998.0
2007-02-07 23:06:00,156.975,156.985,156.975,156.985,47100000.0
2007-02-07 23:07:00,156.996,156.997,156.981,156.989,156600004.0
2007-02-07 23:08:00,156.971,156.977,156.966,156.973,81600000.0
2007-02-07 23:09:00,156.978,156.978,156.969,156.971,70400000.0
2007-02-07 23:10:00,156.965,156.983,156.965,156.983,72699999.0
2007-02-07 23:11:00,156.974,156.974,156.969,156.969,15200000.0
2007-02-07 23:12:00,156.974,156.976,156.968,156.973,64800000.0
2007-02-07 23:13:00,156.968,156.977,156.964,156.977,108699999.0
2007-02-07 23:14:00,156.984,156.987,156.976,156.98,149699998.0
2007-02-07 23:15:00,156.981,156.996,156.981,156.985,61900001.0
2007-02-07 23:16:00,156.981,156.995,156.981,156.993,79999998.0
2007-02-07 23:17:00,156.994,156.999,156.992,156.998,45900000.0
2007-02-07 23:18:00,157.002,157.011,156.999,156.999,76600000.0
2007-02-07 23:19:00,156.999,157.006,156.994,157.006,58499999.0
2007-02-07 23:20:00,157.015,157.015,157.005,157.005,60699999.0
2007-02-07 23:21:00,157.016,157.016,156.983,156.991,72000002.0
2007-02-07 23:22:00,157.01,157.015,157.003,157.01,119499999.0
2007-02-07 23:23:00,156.978,157.006,156.978,157.005,99800001.0
2007-02-07 23:24:00,156.992,157.005,156.992,157.005,16800000.0
2007-02-07 23:25:00,157.0,157.006,156.997,157.0,85000000.0
2007-02-07 23:26:00,157.003,157.009,156.998,156.998,153000001.0
2007-02-07 23:27:00,157.012,157.041,157.012,157.041,84299999.0
2007-02-07 23:28:00,157.044,157.052,157.043,157.043,113400001.0
2007-02-07 23:29:00,157.054,157.054,157.03,157.038,78800000.0
2007-02-07 23:30:00,157.035,157.035,157.027,157.027,72500001.0
2007-02-07 23:31:00,157.032,157.038,157.025,157.029,150900001.0
2007-02-07 23:32:00,157.03,157.038,157.015,157.034,87799999.0
2007-02-07 23:33:00,157.03,157.033,157.021,157.033,30400000.0
2007-02-07 23:34:00,157.041,157.051,157.039,157.039,74900000.0
2007-02-07 23:35:00,157.044,157.046,157.036,157.039,60800001.0
2007-02-07 23:36:00,157.023,157.043,157.023,157.027,154899999.0
2007-02-07 23:37:00,157.033,157.05,157.029,157.05,48100000.0
2007-02-07 23:38:00,157.046,157.067,157.045,157.047,167699997.0
2007-02-07 23:39:00,157.048,157.056,157.048,157.056,59200000.0
2007-02-07 23:40:00,157.052,157.058,157.048,157.058,117900002.0
2007-02-07 23:41:00,157.053,157.07,157.053,157.056,62299998.0
2007-02-07 23:42:00,157.051,157.051,157.044,157.044,11700000.0
2007-02-07 23:43:00,157.04,157.048,157.04,157.043,123000004.0
2007-02-07 23:44:00,157.033,157.05,157.033,157.05,74400000.0
2007-02-07 23:45:00,157.042,157.047,157.042,157.043,96299998.0
2007-02-07 23:46:00,157.025,157.025,157.009,157.01,73399998.0
2007-02-07 23:47:00,157.015,157.029,157.014,157.014,27500000.0
2007-02-07 23:48:00,157.015,157.016,157.003,157.005,46900000.0
2007-02-07 23:49:00,157.007,157.021,157.007,157.012,104799999.0
2007-02-07 23:50:00,157.017,157.017,157.005,157.005,88900001.0
2007-02-07 23:51:00,156.992,157.006,156.992,157.0,64300000.0
2007-02-07 23:52:00,157.004,157.008,156.992,156.992,126800002.0
2007-02-07 23:53:00,156.997,157.009,156.997,157.0,80699999.0
2007-02-07 23:54:00,157.012,157.019,157.01,157.019,102100000.0
2007-02-07 23:55:00,157.014,157.026,157.014,157.022,89299999.0
2007-02-07 23:56:00,157.011,157.037,157.011,157.026,116999998.0
2007-02-07 23:57:00,157.024,157.03,157.017,157.017,185700001.0
2007-02-07 23:58:00,157.022,157.03,157.013,157.013,60200001.0
2007-02-07 23:59:00,157.019,157.019,157.013,157.018,96199999.0
2007-02-08 00:00:00,156.987,157.0,156.952,156.952,58199999.0
2007-02-08 00:01:00,156.943,156.966,156.939,156.949,228999998.0
2007-02-08 00:02:00,156.949,156.952,156.938,156.944,122699998.0
2007-02-08 00:03:00,156.949,156.959,156.948,156.955,105099999.0
2007-02-08 00:04:00,156.948,156.972,156.938,156.972,127700000.0
2007-02-08 00:05:00,156.965,156.965,156.938,156.953,75899999.0
2007-02-08 00:06:00,156.947,156.959,156.943,156.943,61200001.0
2007-02-08 00:07:00,156.943,156.945,156.935,156.94,72699999.0
2007-02-08 00:08:00,156.937,156.952,156.937,156.94,101000000.0
2007-02-08 00:09:00,156.954,156.962,156.948,156.952,26300000.0
2007-02-08 00:10:00,156.95,156.952,156.948,156.95,61599999.0
2007-02-08 00:11:00,156.944,156.944,156.943,156.943,49899999.0
2007-02-08 00:12:00,156.955,156.955,156.945,156.955,35500000.0
2007-02-08 00:13:00,156.949,156.955,156.947,156.955,109700001.0
2007-02-08 00:14:00,156.952,156.96,156.947,156.957,113199999.0
2007-02-08 00:15:00,156.961,156.961,156.939,156.945,192099998.0
2007-02-08 00:16:00,156.95,156.956,156.938,156.95,102999999.0
2007-02-08 00:17:00,156.952,156.961,156.952,156.955,53800000.0
2007-02-08 00:18:00,156.948,156.969,156.946,156.965,65899999.0
2007-02-08 00:19:00,156.966,156.972,156.959,156.969,86300000.0
2007-02-08 00:20:00,156.97,156.975,156.963,156.97,80200000.0
2007-02-08 00:21:00,156.969,156.979,156.969,156.972,91700000.0
2007-02-08 00:22:00,156.974,156.984,156.97,156.979,69300000.0
2007-02-08 00:23:00,156.989,156.993,156.983,156.99,73600000.0
2007-02-08 00:24:00,156.993,156.993,156.982,156.983,67300001.0
2007-02-08 00:25:00,157.0,157.009,157.0,157.007,115800002.0
2007-02-08 00:26:00,157.007,157.026,157.007,157.021,77499998.0
2007-02-08 00:27:00,157.009,157.025,157.0,157.025,55200000.0
2007-02-08 00:28:00,157.023,157.029,157.015,157.015,87500002.0
2007-02-08 00:29:00,157.029,157.031,157.014,157.015,53499999.0
2007-02-08 00:30:00,157.011,157.029,157.011,157.02,153600000.0
2007-02-08 00:31:00,157.014,157.023,157.01,157.013,96100000.0
2007-02-08 00:32:00,157.021,157.024,157.021,157.024,28000000.0
2007-02-08 00:33:00,157.03,157.03,157.025,157.03,75600001.0
2007-02-08 00:34:00,157.03,157.035,157.025,157.025,90599999.0
2007-02-08 00:35:00,157.025,157.029,157.02,157.028,107700002.0
2007-02-08 00:36:00,157.026,157.031,157.024,157.025,106000003.0
2007-02-08 00:37:00,157.023,157.035,157.017,157.035,119799998.0
2007-02-08 00:38:00,157.03,157.035,157.022,157.022,48700000.0
2007-02-08 00:39:00,157.027,157.034,157.026,157.03,65699999.0
2007-02-08 00:40:00,157.015,157.015,156.998,157.009,38700001.0
2007-02-08 00:41:00,157.014,157.022,157.013,157.013,106600000.0
2007-02-08 00:42:00,157.005,157.017,157.005,157.011,102300000.0
2007-02-08 00:43:00,157.011,157.011,156.992,157.005,120599999.0
2007-02-08 00:44:00,157.007,157.007,156.986,156.986,105200001.0
2007-02-08 00:45:00,156.981,156.991,156.981,156.988,77500000.0
2007-02-08 00:46:00,156.987,156.987,156.982,156.983,117800000.0
2007-02-08 00:47:00,156.994,157.007,156.994,156.998,118600000.0
2007-02-08 00:48:00,156.991,156.998,156.98,156.995,156099999.0
2007-02-08 00:49:00,156.992,157.007,156.989,157.007,51500000.0
2007-02-08 00:50:00,157.003,157.015,157.003,157.01,18600000.0
2007-02-08 00:51:00,157.017,157.023,157.008,157.019,81400000.0
2007-02-08 00:52:00,157.02,157.033,157.018,157.033,166800003.0
2007-02-08 00:53:00,157.026,157.026,157.015,157.018,59100001.0
2007-02-08 00:54:00,157.013,157.02,156.999,157.012,83499999.0
2007-02-08 00:55:00,157.001,157.013,157.001,157.007,64000000.0
2007-02-08 00:56:00,157.007,157.007,156.989,156.99,47500000.0
2007-02-08 00:57:00,156.991,157.0,156.978,156.982,80500002.0
2007-02-08 00:58:00,156.986,156.993,156.977,156.98,101500001.0
2007-02-08 00:59:00,156.98,156.985,156.975,156.975,82099999.0
2007-02-08 01:00:00,156.972,156.98,156.97,156.971,53900000.0
2007-02-08 01:01:00,156.971,156.979,156.967,156.979,58400000.0
2007-02-08 01:02:00,156.987,156.988,156.975,156.978,73899999.0
2007-02-08 01:03:00,156.96,156.961,156.954,156.96,91700002.0
2007-02-08 01:04:00,156.953,156.959,156.941,156.95,107099999.0
2007-02-08 01:05:00,156.947,156.955,156.939,156.952,35500000.0
2007-02-08 01:06:00,156.961,156.966,156.961,156.966,18400000.0
2007-02-08 01:07:00,156.968,156.968,156.962,156.968,74800000.0
2007-02-08 01:08:00,156.972,156.975,156.964,156.964,68199998.0
2007-02-08 01:09:00,156.964,156.972,156.962,156.967,37600001.0
2007-02-08 01:10:00,156.96,156.96,156.936,156.936,115600001.0
2007-02-08 01:11:00,156.944,156.975,156.944,156.975,61300000.0
2007-02-08 01:12:00,156.982,156.982,156.968,156.97,93599999.0
2007-02-08 01:13:00,156.97,156.975,156.964,156.975,137700001.0
2007-02-08 01:14:00,156.982,156.992,156.974,156.974,70400000.0
2007-02-08 01:15:00,156.991,156.991,156.981,156.985,153800002.0
2007-02-08 01:16:00,157.0,157.007,156.995,157.005,60500000.0
2007-02-08 01:17:00,157.007,157.012,156.995,156.995,182900001.0
2007-02-08 01:18:00,157.003,157.003,157.0,157.0,138699997.0
2007-02-08 01:19:00,156.997,157.003,156.989,157.001,40000000.0
2007-02-08 01:20:00,157.008,157.008,156.996,157.0,78800000.0
2007-02-08 01:21:00,156.983,157.001,156.983,156.993,55999999.0
2007-02-08 01:22:00,156.993,157.005,156.988,157.005,147000001.0
2007-02-08 01:23:00,157.008,157.011,156.993,157.0,94700002.0
2007-02-08 01:24:00,157.004,157.01,156.991,156.991,158900000.0
2007-02-08 01:25:00,156.995,156.996,156.985,156.989,94200000.0
2007-02-08 01:26:00,156.982,156.989,156.972,156.989,173099999.0
2007-02-08 01:27:00,156.991,156.991,156.977,156.986,87800000.0
2007-02-08 01:28:00,156.991,156.997,156.969,156.997,83599999.0
2007-02-08 01:29:00,157.0,157.0,156.983,156.997,59500000.0
2007-02-08 01:30:00,157.0,157.005,156.992,157.005,108599998.0
2007-02-08 01:31:00,157.0,157.013,157.0,157.013,209599999.0
2007-02-08 01:32:00,157.007,157.008,157.004,157.008,109500001.0
2007-02-08 01:33:00,157.002,157.01,157.002,157.008,135500001.0
2007-02-08 01:34:00,157.021,157.026,157.01,157.018,77999999.0
2007-02-08 01:35:00,157.022,157.022,157.01,157.022,119099998.0
2007-02-08 01:36:00,157.023,157.031,157.009,157.012,105500000.0
2007-02-08 01:37:00,157.019,157.028,157.016,157.028,113600001.0
2007-02-08 01:38:00,157.03,157.035,157.027,157.03,111900001.0
2007-02-08 01:39:00,157.041,157.048,157.036,157.047,80300001.0
2007-02-08 01:40:00,157.052,157.054,157.038,157.049,95900001.0
2007-02-08 01:41:00,157.047,157.052,157.043,157.043,52800000.0
2007-02-08 01:42:00,157.046,157.053,157.04,157.042,155199999.0
2007-02-08 01:43:00,157.035,157.08,157.035,157.08,32500000.0
2007-02-08 01:44:00,157.079,157.087,157.075,157.075,183900002.0
2007-02-08 01:45:00,157.068,157.068,157.065,157.068,14400000.0
2007-02-08 01:46:00,157.083,157.127,157.083,157.123,51999999.0
2007-02-08 01:47:00,157.105,157.105,157.096,157.104,51200000.0
2007-02-08 01:48:00,157.088,157.096,157.088,157.093,79400000.0
2007-02-08 01:49:00,157.083,157.083,157.068,157.08,96699999.0
2007-02-08 01:50:00,157.069,157.085,157.069,157.085,38499999.0
2007-02-08 01:51:00,157.08,157.08,157.065,157.076,83799999.0
2007-02-08 01:52:00,157.066,157.066,157.05,157.061,102800001.0
2007-02-08 01:53:00,157.07,157.093,157.07,157.075,70300001.0
2007-02-08 01:54:00,157.071,157.073,157.061,157.061,76500000.0
2007-02-08 01:55:00,157.072,157.072,157.054,157.058,94200002.0
2007-02-08 01:56:00,157.05,157.053,157.04,157.042,115599997.0
2007-02-08 01:57:00,157.042,157.043,157.017,157.017,120600001.0
2007-02-08 01:58:00,157.03,157.036,157.023,157.027,137500001.0
2007-02-08 01:59:00,157.038,157.041,157.028,157.04,61300000.0
2007-02-08 02:00:00,157.037,157.047,157.023,157.047,38500000.0
2007-02-08 02:01:00,157.049,157.049,157.02,157.02,111199998.0
2007-02-08 02:02:00,157.018,157.024,157.011,157.011,73800000.0
2007-02-08 02:03:00,157.017,157.017,157.016,157.016,9600000.0
2007-02-08 02:04:00,157.019,157.022,157.011,157.017,93200000.0
2007-02-08 02:05:00,157.014,157.024,157.012,157.012,117100001.0
2007-02-08 02:06:00,157.016,157.058,157.014,157.058,55800000.0
2007-02-08 02:07:00,157.056,157.056,157.025,157.041,77600000.0
2007-02-08 02:08:00,157.053,157.061,157.05,157.05,154099996.0
2007-02-08 02:09:00,157.053,157.053,157.036,157.048,145899999.0
2007-02-08 02:10:00,157.048,157.057,157.048,157.052,69899999.0
2007-02-08 02:11:00,157.052,157.056,157.047,157.049,92800000.0
2007-02-08 02:12:00,157.046,157.055,157.046,157.048,92599998.0
2007-02-08 02:13:00,157.042,157.043,157.025,157.043,102199998.0
2007-02-08 02:14:00,157.04,157.04,157.023,157.033,85099999.0
2007-02-08 02:15:00,157.034,157.045,157.034,157.034,140500002.0
2007-02-08 02:16:00,157.031,157.037,157.03,157.035,97399999.0
2007-02-08 02:17:00,157.04,157.04,157.023,157.023,68300001.0
2007-02-08 02:18:00,157.023,157.039,157.023,157.034,67000000.0
2007-02-08 02:19:00,157.034,157.057,157.034,157.057,88200002.0
2007-02-08 02:20:00,157.071,157.084,157.06,157.08,95599999.0
2007-02-08 02:21:00,157.101,157.114,157.101,157.105,47900000.0
2007-02-08 02:22:00,157.1,157.1,157.082,157.09,63000000.0
2007-02-08 02:23:00,157.096,157.111,157.096,157.097,32100000.0
2007-02-08 02:24:00,157.102,157.11,157.101,157.107,59599999.0
2007-02-08 02:25:00,157.109,157.121,157.109,157.118,75999999.0
2007-02-08 02:26:00,157.123,157.136,157.123,157.129,60799999.0
2007-02-08 02:27:00,157.125,157.125,157.115,157.115,38400000.0
2007-02-08 02:28:00,157.114,157.116,157.107,157.109,71699999.0
2007-02-08 02:29:00,157.104,157.114,157.102,157.102,134000000.0
2007-02-08 02:30:00,157.092,157.092,157.083,157.088,122400001.0
2007-02-08 02:31:00,157.097,157.097,157.079,157.084,72799999.0
2007-02-08 02:32:00,157.07,157.08,157.064,157.064,55800000.0
2007-02-08 02:33:00,157.062,157.077,157.062,157.077,46800000.0
2007-02-08 02:34:00,157.066,157.072,157.055,157.072,75399999.0
2007-02-08 02:35:00,157.077,157.093,157.074,157.093,127999999.0
2007-02-08 02:36:00,157.084,157.101,157.082,157.09,66100000.0
2007-02-08 02:37:00,157.092,157.093,157.064,157.066,81199999.0
2007-02-08 02:38:00,157.072,157.082,157.065,157.071,71900001.0
2007-02-08 02:39:00,157.047,157.047,157.023,157.037,112200001.0
2007-02-08 02:40:00,157.045,157.057,157.045,157.048,97799998.0
2007-02-08 02:41:00,157.049,157.051,157.038,157.044,64699999.0
2007-02-08 02:42:00,157.044,157.058,157.042,157.05,98299999.0
2007-02-08 02:43:00,157.052,157.069,157.052,157.063,90000003.0
2007-02-08 02:44:00,157.055,157.056,157.046,157.046,46400000.0
2007-02-08 02:45:00,157.05,157.075,157.05,157.063,157200002.0
2007-02-08 02:46:00,157.077,157.091,157.077,157.082,125099998.0
2007-02-08 02:47:00,157.089,157.089,157.064,157.071,55499998.0
2007-02-08 02:48:00,157.074,157.087,157.074,157.087,62100001.0
2007-02-08 02:49:00,157.087,157.087,157.077,157.08,36200001.0
2007-02-08 02:50:00,157.068,157.069,157.063,157.069,71500001.0
2007-02-08 02:51:00,157.056,157.069,157.049,157.049,44999999.0
2007-02-08 02:52:00,157.045,157.05,157.04,157.05,71800001.0
2007-02-08 02:53:00,157.055,157.076,157.051,157.076,91200002.0
2007-02-08 02:54:00,157.075,157.075,157.066,157.073,44500000.0
2007-02-08 02:55:00,157.081,157.097,157.076,157.086,112100000.0
2007-02-08 02:56:00,157.089,157.108,157.087,157.087,182800000.0
2007-02-08 02:57:00,157.093,157.106,157.093,157.101,118800004.0
2007-02-08 02:58:00,157.097,157.103,157.089,157.103,77700000.0
2007-02-08 02:59:00,157.096,157.105,157.085,157.105,128199999.0
2007-02-08 03:00:00,157.095,157.107,157.095,157.102,137900000.0
2007-02-08 03:01:00,157.105,157.109,157.105,157.108,96799999.0
2007-02-08 03:02:00,157.107,157.138,157.107,157.117,92200000.0
2007-02-08 03:03:00,157.135,157.135,157.124,157.132,112999998.0
2007-02-08 03:04:00,157.125,157.142,157.124,157.125,122800002.0
2007-02-08 03:05:00,157.136,157.137,157.13,157.133,172600002.0
2007-02-08 03:06:00,157.124,157.136,157.124,157.13,86800000.0
2007-02-08 03:07:00,157.141,157.164,157.141,157.161,103700001.0
2007-02-08 03:08:00,157.162,157.165,157.154,157.154,92300000.0
2007-02-08 03:09:00,157.157,157.157,157.13,157.137,123900001.0
2007-02-08 03:10:00,157.137,157.164,157.137,157.154,127499999.0
2007-02-08 03:11:00,157.148,157.161,157.145,157.161,67899999.0
2007-02-08 03:12:00,157.166,157.197,157.166,157.184,70100000.0
2007-02-08 03:13:00,157.203,157.203,157.167,157.18,145499998.0
2007-02-08 03:14:00,157.166,157.182,157.166,157.182,52700000.0
2007-02-08 03:15:00,157.177,157.182,157.166,157.166,90299999.0
2007-02-08 03:16:00,157.153,157.166,157.153,157.166,155899997.0
2007-02-08 03:17:00,157.171,157.171,157.144,157.147,58600000.0
2007-02-08 03:18:00,157.142,157.158,157.132,157.158,28000000.0
2007-02-08 03:19:00,157.154,157.155,157.142,157.155,130000001.0
2007-02-08 03:20:00,157.145,157.146,157.135,157.135,97900000.0
2007-02-08 03:21:00,157.147,157.149,157.135,157.145,185800000.0
2007-02-08 03:22:00,157.148,157.148,157.129,157.14,148800000.0
2007-02-08 03:23:00,157.143,157.155,157.143,157.145,94800001.0
2007-02-08 03:24:00,157.138,157.143,157.13,157.138,73600000.0
2007-02-08 03:25:00,157.14,157.143,157.132,157.138,136499999.0
2007-02-08 03:26:00,157.142,157.142,157.13,157.14,77500000.0
2007-02-08 03:27:00,157.148,157.163,157.144,157.156,82500001.0
2007-02-08 03:28:00,157.151,157.162,157.151,157.161,156600004.0
2007-02-08 03:29:00,157.159,157.164,157.156,157.159,49499999.0
2007-02-08 03:30:00,157.157,157.169,157.156,157.165,112799999.0
2007-02-08 03:31:00,157.163,157.166,157.158,157.162,39300000.0
2007-02-08 03:32:00,157.162,157.173,157.159,157.168,90100000.0
2007-02-08 03:33:00,157.17,157.173,157.16,157.161,80300000.0
2007-02-08 03:34:00,157.167,157.175,157.167,157.17,67399999.0
2007-02-08 03:35:00,157.162,157.162,157.15,157.15,15200000.0
2007-02-08 03:36:00,157.146,157.158,157.146,157.151,78999999.0
2007-02-08 03:37:00,157.163,157.168,157.156,157.168,110699999.0
2007-02-08 03:38:00,157.168,157.17,157.154,157.168,82700000.0
2007-02-08 03:39:00,157.178,157.192,157.174,157.192,130400000.0
2007-02-08 03:40:00,157.186,157.186,157.178,157.185,45299999.0
2007-02-08 03:41:00,157.182,157.188,157.182,157.188,97599999.0
2007-02-08 03:42:00,157.186,157.187,157.186,157.187,30399999.0
2007-02-08 03:43:00,157.176,157.176,157.163,157.165,72500000.0
2007-02-08 03:44:00,157.171,157.194,157.166,157.194,33100000.0
2007-02-08 03:45:00,157.215,157.215,157.197,157.197,23200000.0
2007-02-08 03:46:00,157.183,157.197,157.175,157.196,40000000.0
2007-02-08 03:47:00,157.193,157.2,157.177,157.184,154799998.0
2007-02-08 03:48:00,157.194,157.218,157.194,157.218,32000000.0
2007-02-08 03:49:00,157.212,157.214,157.191,157.191,72800000.0
2007-02-08 03:50:00,157.197,157.199,157.176,157.176,81900002.0
2007-02-08 03:51:00,157.181,157.2,157.181,157.192,82000001.0
2007-02-08 03:52:00,157.175,157.182,157.165,157.165,166399998.0
2007-02-08 03:53:00,157.175,157.183,157.175,157.175,83899998.0
2007-02-08 03:54:00,157.155,157.155,157.125,157.13,115400001.0
2007-02-08 03:55:00,157.137,157.14,157.126,157.13,132699999.0
2007-02-08 03:56:00,157.139,157.149,157.138,157.138,16500000.0
2007-02-08 03:57:00,157.143,157.15,157.142,157.15,75999999.0
2007-02-08 03:58:00,157.155,157.17,157.155,157.16,107299999.0
2007-02-08 03:59:00,157.157,157.169,157.145,157.158,99199999.0
2007-02-08 04:00:00,157.154,157.16,157.152,157.16,124599999.0
2007-02-08 04:01:00,157.157,157.157,157.143,157.143,78699998.0
2007-02-08 04:02:00,157.14,157.14,157.134,157.14,148600000.0
2007-02-08 04:03:00,157.149,157.149,157.139,157.139,23200000.0
2007-02-08 04:04:00,157.154,157.166,157.152,157.152,96800000.0
2007-02-08 04:05:00,157.145,157.156,157.144,157.155,121599999.0
2007-02-08 04:06:00,157.155,157.155,157.148,157.152,64799999.0
2007-02-08 04:07:00,157.158,157.158,157.151,157.153,75000000.0
2007-02-08 04:08:00,157.161,157.163,157.158,157.162,114300000.0
2007-02-08 04:09:00,157.15,157.168,157.15,157.15,204399995.0
2007-02-08 04:10:00,157.143,157.157,157.14,157.157,14500000.0
2007-02-08 04:11:00,157.152,157.166,157.151,157.166,47200001.0
2007-02-08 04:12:00,157.164,157.171,157.164,157.164,80599999.0
2007-02-08 04:13:00,157.169,157.169,157.165,157.168,63400001.0
2007-02-08 04:14:00,157.169,157.169,157.164,157.168,77400001.0
2007-02-08 04:15:00,157.16,157.16,157.155,157.155,39200000.0
2007-02-08 04:16:00,157.155,157.165,157.152,157.152,96199998.0
2007-02-08 04:17:00,157.137,157.148,157.12,157.127,95099998.0
2007-02-08 04:18:00,157.155,157.16,157.155,157.158,59500000.0
2007-02-08 04:19:00,157.162,157.165,157.157,157.16,80699999.0
2007-02-08 04:20:00,157.165,157.165,157.153,157.153,76400001.0
2007-02-08 04:21:00,157.16,157.166,157.15,157.166,73400001.0
2007-02-08 04:22:00,157.156,157.167,157.153,157.167,141400000.0
2007-02-08 04:23:00,157.168,157.173,157.157,157.173,99299997.0
2007-02-08 04:24:00,157.17,157.17,157.17,157.17,4600000.0
2007-02-08 04:25:00,157.166,157.179,157.166,157.176,84400001.0
2007-02-08 04:26:00,157.168,157.184,157.162,157.184,73400000.0
2007-02-08 04:27:00,157.201,157.247,157.201,157.247,13400000.0
2007-02-08 04:28:00,157.258,157.273,157.258,157.271,72700000.0
2007-02-08 04:29:00,157.268,157.281,157.26,157.26,105100003.0
2007-02-08 04:30:00,157.263,157.263,157.251,157.259,95700001.0
2007-02-08 04:31:00,157.261,157.274,157.254,157.259,123300003.0
2007-02-08 04:32:00,157.261,157.277,157.261,157.277,58500001.0
2007-02-08 04:33:00,157.278,157.278,157.255,157.266,84999999.0
2007-02-08 04:34:00,157.269,157.273,157.265,157.269,174199999.0
2007-02-08 04:35:00,157.27,157.281,157.264,157.264,37500000.0
2007-02-08 04:36:00,157.266,157.282,157.266,157.282,74800002.0
2007-02-08 04:37:00,157.288,157.314,157.285,157.303,95000002.0
2007-02-08 04:38:00,157.308,157.311,157.29,157.292,178900001.0
2007-02-08 04:39:00,157.302,157.313,157.301,157.304,40400000.0
2007-02-08 04:40:00,157.316,157.323,157.312,157.323,49700000.0
2007-02-08 04:41:00,157.326,157.333,157.32,157.333,64100001.0
2007-02-08 04:42:00,157.323,157.326,157.323,157.326,18800000.0
2007-02-08 04:43:00,157.318,157.318,157.31,157.31,40199999.0
2007-02-08 04:44:00,157.313,157.313,157.3,157.31,27400000.0
2007-02-08 04:45:00,157.303,157.315,157.303,157.312,133900000.0
2007-02-08 04:46:00,157.338,157.342,157.332,157.333,85800001.0
2007-02-08 04:47:00,157.333,157.333,157.317,157.327,105399998.0
2007-02-08 04:48:00,157.321,157.321,157.304,157.317,91200000.0
2007-02-08 04:49:00,157.319,157.326,157.313,157.323,109600002.0
2007-02-08 04:50:00,157.312,157.322,157.312,157.322,17600000.0
2007-02-08 04:51:00,157.329,157.329,157.324,157.328,46800000.0
2007-02-08 04:52:00,157.317,157.329,157.314,157.321,82399999.0
2007-02-08 04:53:00,157.32,157.32,157.32,157.32,33600001.0
2007-02-08 04:54:00,157.32,157.32,157.315,157.317,96699999.0
2007-02-08 04:55:00,157.313,157.313,157.3,157.3,52399999.0
2007-02-08 04:56:00,157.305,157.325,157.305,157.323,98200002.0
2007-02-08 04:57:00,157.324,157.337,157.324,157.337,71100000.0
2007-02-08 04:58:00,157.337,157.338,157.333,157.338,64400000.0
2007-02-08 04:59:00,157.343,157.349,157.333,157.34,144000003.0
2007-02-08 05:00:00,157.34,157.345,157.332,157.337,105500001.0
2007-02-08 05:01:00,157.331,157.345,157.33,157.34,83499999.0
2007-02-08 05:02:00,157.333,157.342,157.329,157.339,65500000.0
2007-02-08 05:03:00,157.338,157.338,157.314,157.314,102200002.0
2007-02-08 05:04:00,157.315,157.32,157.315,157.32,106700002.0
2007-02-08 05:05:00,157.316,157.318,157.316,157.318,46300001.0
2007-02-08 05:06:00,157.312,157.315,157.307,157.31,86400000.0
2007-02-08 05:07:00,157.308,157.317,157.308,157.314,67899999.0
2007-02-08 05:08:00,157.313,157.314,157.27,157.302,137899999.0
2007-02-08 05:09:00,157.327,157.333,157.318,157.333,74799999.0
2007-02-08 05:10:00,157.327,157.327,157.317,157.318,81300000.0
2007-02-08 05:11:00,157.323,157.323,157.302,157.318,109399999.0
2007-02-08 05:12:00,157.313,157.329,157.313,157.325,118600001.0
2007-02-08 05:13:00,157.328,157.328,157.322,157.323,44400000.0
2007-02-08 05:14:00,157.332,157.332,157.316,157.318,124799997.0
2007-02-08 05:15:00,157.325,157.325,157.32,157.32,31200001.0
2007-02-08 05:16:00,157.324,157.335,157.319,157.332,75600000.0
2007-02-08 05:17:00,157.323,157.349,157.323,157.336,145500003.0
2007-02-08 05:18:00,157.343,157.343,157.332,157.332,35700000.0
2007-02-08 05:19:00,157.332,157.341,157.332,157.335,35000000.0
2007-02-08 05:20:00,157.343,157.343,157.327,157.336,63200000.0
2007-02-08 05:21:00,157.345,157.35,157.328,157.347,167299999.0
2007-02-08 05:22:00,157.34,157.345,157.338,157.342,86999999.0
2007-02-08 05:23:00,157.33,157.345,157.33,157.345,157299997.0
2007-02-08 05:24:00,157.343,157.343,157.333,157.334,49199999.0
2007-02-08 05:25:00,157.332,157.332,157.331,157.331,28400000.0
2007-02-08 05:26:00,157.34,157.34,157.335,157.337,54699999.0
2007-02-08 05:27:00,157.343,157.343,157.342,157.342,42099999.0
2007-02-08 05:28:00,157.354,157.361,157.354,157.361,9600000.0
2007-02-08 05:29:00,157.37,157.379,157.36,157.376,36000000.0
2007-02-08 05:30:00,157.372,157.376,157.37,157.373,70799998.0
2007-02-08 05:31:00,157.366,157.376,157.357,157.371,139199999.0
2007-02-08 05:32:00,157.37,157.37,157.362,157.362,42500001.0
2007-02-08 05:33:00,157.375,157.375,157.362,157.37,81799999.0
2007-02-08 05:34:00,157.361,157.377,157.361,157.368,101400000.0
2007-02-08 05:35:00,157.37,157.375,157.37,157.375,36500000.0
2007-02-08 05:36:00,157.37,157.381,157.37,157.38,98199998.0
2007-02-08 05:37:00,157.353,157.353,157.339,157.339,119800000.0
2007-02-08 05:38:00,157.342,157.352,157.327,157.327,63900000.0
2007-02-08 05:39:00,157.33,157.33,157.33,157.33,25599999.0
2007-02-08 05:40:00,157.332,157.341,157.318,157.32,93700001.0
2007-02-08 05:41:00,157.315,157.325,157.315,157.322,66600000.0
2007-02-08 05:42:00,157.34,157.356,157.336,157.35,95599999.0
2007-02-08 05:43:00,157.35,157.35,157.334,157.335,38200000.0
2007-02-08 05:44:00,157.326,157.337,157.326,157.33,87400001.0
2007-02-08 05:45:00,157.325,157.328,157.314,157.328,55600000.0
2007-02-08 05:46:00,157.322,157.325,157.322,157.323,16200000.0
2007-02-08 05:47:00,157.323,157.339,157.323,157.336,78700000.0
2007-02-08 05:48:00,157.343,157.349,157.333,157.34,106699998.0
2007-02-08 05:49:00,157.345,157.345,157.332,157.337,114099998.0
2007-02-08 05:50:00,157.34,157.34,157.338,157.34,76699998.0
2007-02-08 05:51:00,157.335,157.338,157.335,157.336,42099999.0
2007-02-08 05:52:00,157.332,157.343,157.332,157.336,34999999.0
2007-02-08 05:53:00,157.34,157.345,157.335,157.337,131600000.0
2007-02-08 05:54:00,157.335,157.335,157.323,157.323,148700001.0
2007-02-08 05:55:00,157.318,157.318,157.308,157.308,58899999.0
2007-02-08 05:56:00,157.305,157.305,157.298,157.3,98399999.0
2007-02-08 05:57:00,157.301,157.304,157.301,157.304,24000000.0
2007-02-08 05:58:00,157.3,157.305,157.29,157.3,68000002.0
2007-02-08 05:59:00,157.298,157.3,157.29,157.3,143299997.0
2007-02-08 06:00:00,157.29,157.292,157.282,157.291,123500000.0
2007-02-08 06:01:00,157.271,157.283,157.26,157.277,52300000.0
2007-02-08 06:02:00,157.267,157.273,157.266,157.268,81000000.0
2007-02-08 06:03:00,157.272,157.284,157.272,157.275,83600001.0
2007-02-08 06:04:00,157.267,157.268,157.267,157.268,21600000.0
2007-02-08 06:05:00,157.268,157.268,157.257,157.268,64000000.0
2007-02-08 06:06:00,157.265,157.281,157.265,157.265,116499999.0
2007-02-08 06:07:00,157.263,157.287,157.255,157.283,125900003.0
2007-02-08 06:08:00,157.281,157.298,157.281,157.291,129400001.0
2007-02-08 06:09:00,157.292,157.306,157.284,157.285,100900000.0
2007-02-08 06:10:00,157.293,157.317,157.293,157.314,68800000.0
2007-02-08 06:11:00,157.313,157.321,157.309,157.314,118200002.0
2007-02-08 06:12:00,157.295,157.295,157.268,157.269,28300000.0
2007-02-08 06:13:00,157.267,157.301,157.267,157.293,113700002.0
2007-02-08 06:14:00,157.311,157.317,157.311,157.311,84799998.0
2007-02-08 06:15:00,157.318,157.318,157.3,157.3,56400000.0
2007-02-08 06:16:00,157.303,157.317,157.299,157.315,111199998.0
2007-02-08 06:17:00,157.32,157.32,157.309,157.317,79899999.0
2007-02-08 06:18:00,157.302,157.311,157.298,157.304,80800000.0
2007-02-08 06:19:00,157.302,157.302,157.272,157.281,50400000.0
2007-02-08 06:20:00,157.286,157.293,157.275,157.283,137700004.0
2007-02-08 06:21:00,157.277,157.287,157.275,157.282,97299997.0
2007-02-08 06:22:00,157.277,157.283,157.272,157.283,117900000.0
2007-02-08 06:23:00,157.277,157.282,157.26,157.279,98700001.0
2007-02-08 06:24:00,157.27,157.27,157.27,157.27,35200001.0
2007-02-08 06:25:00,157.274,157.274,157.26,157.265,74300000.0
2007-02-08 06:26:00,157.272,157.285,157.272,157.28,73200001.0
2007-02-08 06:27:00,157.285,157.285,157.28,157.28,28700000.0
2007-02-08 06:28:00,157.28,157.285,157.272,157.272,63800000.0
2007-02-08 06:29:00,157.281,157.286,157.274,157.282,77900001.0
2007-02-08 06:30:00,157.283,157.287,157.28,157.28,70000000.0
2007-02-08 06:31:00,157.292,157.299,157.291,157.291,39500000.0
2007-02-08 06:32:00,157.292,157.301,157.287,157.29,139300002.0
2007-02-08 06:33:00,157.288,157.305,157.287,157.305,59900001.0
2007-02-08 06:34:00,157.306,157.317,157.3,157.317,199299998.0
2007-02-08 06:35:00,157.317,157.329,157.317,157.32,59800000.0
2007-02-08 06:36:00,157.334,157.336,157.329,157.336,34400000.0
2007-02-08 06:37:00,157.342,157.342,157.326,157.326,61500001.0
2007-02-08 06:38:00,157.326,157.333,157.315,157.315,143499997.0
2007-02-08 06:39:00,157.317,157.327,157.298,157.298,51199999.0
2007-02-08 06:40:00,157.293,157.302,157.278,157.278,138800002.0
2007-02-08 06:41:00,157.276,157.283,157.262,157.268,120999998.0
2007-02-08 06:42:00,157.278,157.297,157.272,157.293,87200001.0
2007-02-08 06:43:00,157.297,157.297,157.263,157.273,76000001.0
2007-02-08 06:44:00,157.28,157.28,157.263,157.263,39700000.0
2007-02-08 06:45:00,157.267,157.268,157.256,157.268,50800000.0
2007-02-08 06:46:00,157.264,157.267,157.252,157.253,45600000.0
2007-02-08 06:47:00,157.271,157.279,157.271,157.279,14700000.0
2007-02-08 06:48:00,157.295,157.298,157.292,157.292,45500000.0
2007-02-08 06:49:00,157.301,157.304,157.293,157.303,133300002.0
2007-02-08 06:50:00,157.3,157.305,157.295,157.303,53400001.0
2007-02-08 06:51:00,157.3,157.305,157.293,157.3,117399999.0
2007-02-08 06:52:00,157.298,157.303,157.288,157.288,47200000.0
2007-02-08 06:53:00,157.299,157.301,157.299,157.301,10200000.0
2007-02-08 06:54:00,157.309,157.317,157.3,157.307,39300000.0
2007-02-08 06:55:00,157.308,157.322,157.308,157.315,51700000.0
2007-02-08 06:56:00,157.325,157.325,157.313,157.32,68500000.0
2007-02-08 06:57:00,157.318,157.318,157.307,157.315,82200002.0
2007-02-08 06:58:00,157.315,157.322,157.309,157.32,105499999.0
2007-02-08 06:59:00,157.323,157.325,157.315,157.32,68000000.0
2007-02-08 07:00:00,157.32,157.32,157.31,157.315,120499999.0
2007-02-08 07:01:00,157.308,157.317,157.308,157.317,28700000.0
2007-02-08 07:02:00,157.314,157.316,157.31,157.31,14500000.0
2007-02-08 07:03:00,157.318,157.335,157.318,157.335,112699998.0
2007-02-08 07:04:00,157.337,157.337,157.32,157.325,146199998.0
2007-02-08 07:05:00,157.312,157.326,157.312,157.32,73899999.0
2007-02-08 07:06:00,157.32,157.325,157.315,157.318,129499997.0
2007-02-08 07:07:00,157.31,157.31,157.269,157.269,26400000.0
2007-02-08 07:08:00,157.27,157.282,157.264,157.282,113200000.0
2007-02-08 07:09:00,157.288,157.29,157.279,157.29,93399998.0
2007-02-08 07:10:00,157.292,157.292,157.284,157.288,50099998.0
2007-02-08 07:11:00,157.278,157.278,157.27,157.27,147999997.0
2007-02-08 07:12:00,157.273,157.279,157.273,157.279,35600000.0
2007-02-08 07:13:00,157.28,157.28,157.277,157.28,45700000.0
2007-02-08 07:14:00,157.277,157.285,157.274,157.285,109200003.0
2007-02-08 07:15:00,157.277,157.289,157.269,157.272,125399998.0
2007-02-08 07:16:00,157.267,157.276,157.254,157.254,39200000.0
2007-02-08 07:17:00,157.249,157.27,157.246,157.27,39000000.0
2007-02-08 07:18:00,157.26,157.266,157.26,157.266,39200000.0
2007-02-08 07:19:00,157.26,157.267,157.256,157.267,50300000.0
2007-02-08 07:20:00,157.26,157.28,157.26,157.28,87000001.0
2007-02-08 07:21:00,157.278,157.281,157.258,157.258,83200000.0
2007-02-08 07:22:00,157.261,157.272,157.258,157.258,120199999.0
2007-02-08 07:23:00,157.261,157.261,157.243,157.258,138600001.0
2007-02-08 07:24:00,157.252,157.258,157.252,157.258,24200000.0
2007-02-08 07:25:00,157.247,157.248,157.235,157.235,123400001.0
2007-02-08 07:26:00,157.242,157.253,157.242,157.249,47200000.0
2007-02-08 07:27:00,157.25,157.25,157.24,157.24,26600000.0
2007-02-08 07:28:00,157.252,157.267,157.252,157.267,86999998.0
2007-02-08 07:29:00,157.266,157.28,157.266,157.272,68700000.0
2007-02-08 07:30:00,157.271,157.272,157.261,157.262,172600002.0
2007-02-08 07:31:00,157.272,157.276,157.257,157.27,159500002.0
2007-02-08 07:32:00,157.272,157.282,157.267,157.28,97999999.0
2007-02-08 07:33:00,157.282,157.282,157.259,157.267,142499998.0
2007-02-08 07:34:00,157.276,157.283,157.27,157.283,108399999.0
2007-02-08 07:35:00,157.275,157.275,157.253,157.265,60500000.0
2007-02-08 07:36:00,157.265,157.265,157.25,157.25,28800000.0
2007-02-08 07:37:00,157.25,157.264,157.25,157.257,85499999.0
2007-02-08 07:38:00,157.256,157.257,157.244,157.247,73599998.0
2007-02-08 07:39:00,157.264,157.35,157.264,157.279,130300000.0
2007-02-08 07:40:00,157.278,157.328,157.278,157.314,162900003.0
2007-02-08 07:41:00,157.298,157.298,157.277,157.295,108599999.0
2007-02-08 07:42:00,157.287,157.321,157.287,157.311,86199999.0
2007-02-08 07:43:00,157.305,157.314,157.305,157.314,132699999.0
2007-02-08 07:44:00,157.309,157.309,157.299,157.302,169299994.0
2007-02-08 07:45:00,157.294,157.308,157.294,157.295,43000000.0
2007-02-08 07:46:00,157.303,157.303,157.29,157.303,63299999.0
2007-02-08 07:47:00,157.297,157.297,157.283,157.285,60000002.0
2007-02-08 07:48:00,157.282,157.29,157.279,157.279,121999998.0
2007-02-08 07:49:00,157.277,157.277,157.255,157.259,155399998.0
2007-02-08 07:50:00,157.272,157.281,157.272,157.277,22700000.0
2007-02-08 07:51:00,157.272,157.286,157.271,157.286,32799999.0
2007-02-08 07:52:00,157.284,157.287,157.27,157.274,49600000.0
2007-02-08 07:53:00,157.28,157.283,157.279,157.281,102099998.0
2007-02-08 07:54:00,157.28,157.294,157.269,157.294,117699998.0
2007-02-08 07:55:00,157.299,157.306,157.294,157.297,109300002.0
2007-02-08 07:56:00,157.29,157.295,157.28,157.28,45199999.0
2007-02-08 07:57:00,157.291,157.302,157.289,157.289,40600000.0
2007-02-08 07:58:00,157.305,157.315,157.304,157.304,97500000.0
2007-02-08 07:59:00,157.302,157.321,157.302,157.321,74199999.0
2007-02-08 08:00:00,157.307,157.307,157.296,157.296,151000001.0
2007-02-08 08:01:00,157.292,157.292,157.273,157.273,52200000.0
2007-02-08 08:02:00,157.274,157.286,157.274,157.285,63400002.0
2007-02-08 08:03:00,157.284,157.304,157.284,157.304,32800001.0
2007-02-08 08:04:00,157.312,157.312,157.287,157.288,138699999.0
2007-02-08 08:05:00,157.297,157.31,157.293,157.31,47799999.0
2007-02-08 08:06:00,157.313,157.321,157.303,157.321,77300000.0
2007-02-08 08:07:00,157.313,157.313,157.292,157.292,21600000.0
2007-02-08 08:08:00,157.289,157.302,157.285,157.292,123799999.0
2007-02-08 08:09:00,157.3,157.3,157.273,157.273,52800000.0
2007-02-08 08:10:00,157.283,157.29,157.278,157.278,150900001.0
2007-02-08 08:11:00,157.277,157.277,157.257,157.257,57100000.0
2007-02-08 08:12:00,157.253,157.258,157.251,157.254,110200000.0
2007-02-08 08:13:00,157.251,157.268,157.251,157.261,99400000.0
2007-02-08 08:14:00,157.258,157.26,157.255,157.26,110999998.0
2007-02-08 08:15:00,157.262,157.267,157.259,157.262,53100001.0
2007-02-08 08:16:00,157.26,157.265,157.26,157.265,16500000.0
2007-02-08 08:17:00,157.26,157.26,157.26,157.26,9600000.0
2007-02-08 08:18:00,157.255,157.265,157.255,157.26,108500001.0
2007-02-08 08:19:00,157.269,157.269,157.258,157.258,40000000.0
2007-02-08 08:20:00,157.278,157.278,157.275,157.275,5600000.0
2007-02-08 08:21:00,157.286,157.293,157.283,157.288,133700001.0
2007-02-08 08:22:00,157.296,157.309,157.296,157.308,15100000.0
2007-02-08 08:23:00,157.299,157.316,157.298,157.316,116699999.0
2007-02-08 08:24:00,157.332,157.336,157.331,157.336,106600001.0
2007-02-08 08:25:00,157.321,157.323,157.311,157.32,132599999.0
2007-02-08 08:26:00,157.328,157.328,157.308,157.312,59100000.0
2007-02-08 08:27:00,157.316,157.316,157.3,157.3,124900000.0
2007-02-08 08:28:00,157.31,157.31,157.299,157.299,100999999.0
2007-02-08 08:29:00,157.308,157.308,157.303,157.308,52500000.0
2007-02-08 08:30:00,157.305,157.313,157.299,157.306,131600001.0
2007-02-08 08:31:00,157.305,157.305,157.293,157.293,32000000.0
2007-02-08 08:32:00,157.289,157.294,157.283,157.283,93299999.0
2007-02-08 08:33:00,157.28,157.315,157.28,157.315,48000000.0
2007-02-08 08:34:00,157.315,157.324,157.315,157.318,114600000.0
2007-02-08 08:35:00,157.317,157.33,157.317,157.317,50500000.0
2007-02-08 08:36:00,157.316,157.343,157.316,157.343,183099998.0
2007-02-08 08:37:00,157.34,157.34,157.315,157.315,83200000.0
2007-02-08 08:38:00,157.32,157.338,157.32,157.33,86100000.0
2007-02-08 08:39:00,157.335,157.341,157.325,157.341,68999999.0
2007-02-08 08:40:00,157.343,157.347,157.343,157.347,67700000.0
2007-02-08 08:41:00,157.34,157.368,157.333,157.366,192099998.0
2007-02-08 08:42:00,157.371,157.413,157.371,157.409,86900000.0
2007-02-08 08:43:00,157.407,157.417,157.407,157.41,138500002.0
2007-02-08 08:44:00,157.409,157.415,157.405,157.408,61600000.0
2007-02-08 08:45:00,157.41,157.41,157.387,157.387,62799999.0
2007-02-08 08:46:00,157.397,157.428,157.397,157.421,122700002.0
2007-02-08 08:47:00,157.443,157.511,157.435,157.511,158900004.0
2007-02-08 08:48:00,157.52,157.525,157.504,157.513,86000000.0
2007-02-08 08:49:00,157.492,157.535,157.492,157.53,52400001.0
2007-02-08 08:50:00,157.528,157.585,157.521,157.585,47999999.0
2007-02-08 08:51:00,157.614,157.665,157.614,157.648,64100000.0
2007-02-08 08:52:00,157.645,157.646,157.627,157.63,148800001.0
2007-02-08 08:53:00,157.634,157.645,157.633,157.634,39600000.0
2007-02-08 08:54:00,157.658,157.733,157.658,157.733,114299999.0
2007-02-08 08:55:00,157.73,157.74,157.715,157.74,136600006.0
2007-02-08 08:56:00,157.738,157.777,157.738,157.771,103299998.0
2007-02-08 08:57:00,157.77,157.785,157.757,157.757,149899999.0
2007-02-08 08:58:00,157.752,157.752,157.73,157.73,72400002.0
2007-02-08 08:59:00,157.723,157.723,157.671,157.685,181500000.0
2007-02-08 09:00:00,157.683,157.686,157.672,157.672,122900001.0
2007-02-08 09:01:00,157.664,157.691,157.664,157.683,49500000.0
2007-02-08 09:02:00,157.684,157.707,157.684,157.699,68300001.0
2007-02-08 09:03:00,157.705,157.705,157.687,157.69,97799998.0
2007-02-08 09:04:00,157.683,157.683,157.664,157.678,38800001.0
2007-02-08 09:05:00,157.665,157.665,157.625,157.625,69899998.0
2007-02-08 09:06:00,157.626,157.643,157.626,157.637,94299998.0
2007-02-08 09:07:00,157.63,157.644,157.616,157.635,164500001.0
2007-02-08 09:08:00,157.627,157.627,157.603,157.603,153200002.0
2007-02-08 09:09:00,157.607,157.63,157.607,157.625,77800000.0
2007-02-08 09:10:00,157.61,157.629,157.61,157.623,112199998.0
2007-02-08 09:11:00,157.624,157.629,157.603,157.629,67100002.0
2007-02-08 09:12:00,157.64,157.656,157.633,157.656,198799997.0
2007-02-08 09:13:00,157.668,157.683,157.668,157.682,37000001.0
2007-02-08 09:14:00,157.683,157.714,157.683,157.693,150300000.0
2007-02-08 09:15:00,157.686,157.699,157.68,157.685,63400000.0
2007-02-08 09:16:00,157.669,157.669,157.647,157.665,80599999.0
2007-02-08 09:17:00,157.665,157.673,157.665,157.67,104699998.0
2007-02-08 09:18:00,157.648,157.655,157.632,157.649,174100003.0
2007-02-08 09:19:00,157.639,157.647,157.639,157.639,89200000.0
2007-02-08 09:20:00,157.631,157.647,157.625,157.638,71100000.0
2007-02-08 09:21:00,157.635,157.642,157.635,157.636,37300000.0
2007-02-08 09:22:00,157.64,157.646,157.63,157.634,103600000.0
2007-02-08 09:23:00,157.635,157.644,157.635,157.635,34800000.0
2007-02-08 09:24:00,157.63,157.651,157.63,157.641,101099999.0
2007-02-08 09:25:00,157.628,157.628,157.621,157.622,51600001.0
2007-02-08 09:26:00,157.62,157.62,157.596,157.596,119200000.0
2007-02-08 09:27:00,157.618,157.658,157.618,157.657,83800000.0
2007-02-08 09:28:00,157.64,157.647,157.624,157.635,71199999.0
2007-02-08 09:29:00,157.617,157.617,157.601,157.603,41900000.0
2007-02-08 09:30:00,157.61,157.637,157.594,157.637,72200001.0
2007-02-08 09:31:00,157.648,157.667,157.643,157.652,155599999.0
2007-02-08 09:32:00,157.631,157.649,157.631,157.64,106700001.0
2007-02-08 09:33:00,157.634,157.641,157.593,157.593,49800000.0
2007-02-08 09:34:00,157.585,157.595,157.585,157.595,207699997.0
2007-02-08 09:35:00,157.592,157.593,157.573,157.573,52300000.0
2007-02-08 09:36:00,157.569,157.569,157.547,157.556,111099999.0
2007-02-08 09:37:00,157.558,157.58,157.548,157.58,111499999.0
2007-02-08 09:38:00,157.585,157.589,157.57,157.57,60799999.0
2007-02-08 09:39:00,157.566,157.568,157.552,157.552,79000000.0
2007-02-08 09:40:00,157.561,157.567,157.55,157.55,48799999.0
2007-02-08 09:41:00,157.535,157.543,157.53,157.54,37599999.0
2007-02-08 09:42:00,157.552,157.557,157.548,157.548,91100002.0
2007-02-08 09:43:00,157.532,157.542,157.531,157.531,107000002.0
2007-02-08 09:44:00,157.525,157.537,157.52,157.525,130900000.0
2007-02-08 09:45:00,157.52,157.52,157.481,157.481,67400000.0
2007-02-08 09:46:00,157.49,157.497,157.49,157.497,83600002.0
2007-02-08 09:47:00,157.513,157.56,157.513,157.56,47999999.0
2007-02-08 09:48:00,157.562,157.562,157.534,157.535,73000001.0
2007-02-08 09:49:00,157.534,157.56,157.531,157.547,149400001.0
2007-02-08 09:50:00,157.547,157.553,157.52,157.52,80800000.0
2007-02-08 09:51:00,157.53,157.53,157.517,157.521,64500000.0
2007-02-08 09:52:00,157.519,157.531,157.518,157.52,115100001.0
2007-02-08 09:53:00,157.528,157.535,157.52,157.535,130699999.0
2007-02-08 09:54:00,157.537,157.558,157.535,157.558,27200000.0
2007-02-08 09:55:00,157.553,157.553,157.532,157.541,58699999.0
2007-02-08 09:56:00,157.542,157.564,157.542,157.559,178600000.0
2007-02-08 09:57:00,157.551,157.559,157.551,157.559,25600000.0
2007-02-08 09:58:00,157.55,157.555,157.535,157.555,102499999.0
2007-02-08 09:59:00,157.555,157.555,157.546,157.554,70199998.0
2007-02-08 10:00:00,157.558,157.574,157.558,157.568,125600000.0
2007-02-08 10:01:00,157.559,157.584,157.559,157.583,73500000.0
2007-02-08 10:02:00,157.579,157.582,157.565,157.576,169399999.0
2007-02-08 10:03:00,157.573,157.573,157.54,157.54,69200000.0
2007-02-08 10:04:00,157.537,157.537,157.528,157.528,16800000.0
2007-02-08 10:05:00,157.533,157.537,157.517,157.517,114699999.0
2007-02-08 10:06:00,157.516,157.526,157.516,157.52,57300000.0
2007-02-08 10:07:00,157.515,157.522,157.51,157.516,144599999.0
2007-02-08 10:08:00,157.525,157.534,157.525,157.531,36900000.0
2007-02-08 10:09:00,157.539,157.549,157.536,157.549,134300003.0
2007-02-08 10:10:00,157.55,157.566,157.548,157.563,54300000.0
2007-02-08 10:11:00,157.57,157.577,157.519,157.536,96700000.0
2007-02-08 10:12:00,157.55,157.565,157.541,157.565,50000000.0
2007-02-08 10:13:00,157.56,157.571,157.553,157.571,72099999.0
2007-02-08 10:14:00,157.573,157.573,157.537,157.538,196099998.0
2007-02-08 10:15:00,157.53,157.53,157.493,157.497,78200000.0
2007-02-08 10:16:00,157.486,157.486,157.468,157.472,97800001.0
2007-02-08 10:17:00,157.473,157.475,157.458,157.458,124800003.0
2007-02-08 10:18:00,157.465,157.477,157.465,157.465,84599999.0
2007-02-08 10:19:00,157.459,157.478,157.459,157.475,85099999.0
2007-02-08 10:20:00,157.478,157.483,157.465,157.483,136600002.0
2007-02-08 10:21:00,157.474,157.493,157.473,157.488,65300000.0
2007-02-08 10:22:00,157.486,157.487,157.469,157.484,97300002.0
2007-02-08 10:23:00,157.474,157.499,157.473,157.497,133400001.0
2007-02-08 10:24:00,157.502,157.505,157.495,157.495,127600002.0
2007-02-08 10:25:00,157.5,157.527,157.5,157.509,77300001.0
2007-02-08 10:26:00,157.502,157.514,157.502,157.502,202500002.0
2007-02-08 10:27:00,157.509,157.509,157.481,157.494,100300001.0
2007-02-08 10:28:00,157.488,157.508,157.488,157.506,88499999.0
2007-02-08 10:29:00,157.502,157.502,157.485,157.492,75399998.0
2007-02-08 10:30:00,157.487,157.491,157.473,157.482,137499999.0
2007-02-08 10:31:00,157.476,157.486,157.461,157.481,65000000.0
2007-02-08 10:32:00,157.483,157.498,157.477,157.488,204599996.0
2007-02-08 10:33:00,157.49,157.515,157.49,157.511,105200002.0
2007-02-08 10:34:00,157.498,157.508,157.491,157.508,26400000.0
2007-02-08 10:35:00,157.522,157.528,157.511,157.518,47800000.0
2007-02-08 10:36:00,157.515,157.515,157.504,157.507,70400000.0
2007-02-08 10:37:00,157.505,157.505,157.493,157.495,106400002.0
2007-02-08 10:38:00,157.5,157.501,157.488,157.488,42500000.0
2007-02-08 10:39:00,157.487,157.493,157.481,157.493,26900000.0
2007-02-08 10:40:00,157.493,157.493,157.477,157.48,120500000.0
2007-02-08 10:41:00,157.468,157.468,157.459,157.463,87099999.0
2007-02-08 10:42:00,157.449,157.456,157.42,157.422,89500001.0
2007-02-08 10:43:00,157.434,157.434,157.416,157.416,77000000.0
2007-02-08 10:44:00,157.42,157.445,157.412,157.445,116300002.0
2007-02-08 10:45:00,157.457,157.457,157.434,157.44,135399999.0
2007-02-08 10:46:00,157.443,157.443,157.428,157.432,65900000.0
2007-02-08 10:47:00,157.427,157.427,157.418,157.418,8600000.0
2007-02-08 10:48:00,157.411,157.414,157.399,157.402,203899999.0
2007-02-08 10:49:00,157.383,157.397,157.379,157.385,89099999.0
2007-02-08 10:50:00,157.392,157.401,157.389,157.398,148900000.0
2007-02-08 10:51:00,157.411,157.415,157.409,157.415,32400000.0
2007-02-08 10:52:00,157.409,157.429,157.409,157.415,61500000.0
2007-02-08 10:53:00,157.416,157.423,157.41,157.417,46900000.0
2007-02-08 10:54:00,157.424,157.431,157.419,157.426,198700002.0
2007-02-08 10:55:00,157.422,157.422,157.401,157.401,102999998.0
2007-02-08 10:56:00,157.413,157.418,157.404,157.411,84500000.0
2007-02-08 10:57:00,157.414,157.418,157.413,157.417,166700000.0
2007-02-08 10:58:00,157.414,157.425,157.403,157.403,82299999.0
2007-02-08 10:59:00,157.402,157.407,157.402,157.402,140700001.0
2007-02-08 11:00:00,157.42,157.42,157.4,157.403,70800001.0
2007-02-08 11:01:00,157.407,157.416,157.406,157.415,94000000.0
2007-02-08 11:02:00,157.412,157.413,157.404,157.405,86200001.0
2007-02-08 11:03:00,157.402,157.405,157.396,157.396,86400001.0
2007-02-08 11:04:00,157.399,157.416,157.399,157.411,113399998.0
2007-02-08 11:05:00,157.418,157.422,157.404,157.422,111800001.0
2007-02-08 11:06:00,157.432,157.432,157.41,157.417,31200000.0
2007-02-08 11:07:00,157.414,157.418,157.412,157.412,38700000.0
2007-02-08 11:08:00,157.407,157.407,157.388,157.392,125800002.0
2007-02-08 11:09:00,157.394,157.407,157.392,157.392,92600001.0
2007-02-08 11:10:00,157.389,157.412,157.389,157.412,71500000.0
2007-02-08 11:11:00,157.42,157.424,157.412,157.412,60900000.0
2007-02-08 11:12:00,157.408,157.423,157.393,157.395,118899998.0
2007-02-08 11:13:00,157.385,157.399,157.385,157.39,81599999.0
2007-02-08 11:14:00,157.382,157.405,157.382,157.405,85600000.0
2007-02-08 11:15:00,157.395,157.401,157.391,157.398,99000001.0
2007-02-08 11:16:00,157.366,157.366,157.299,157.302,120900000.0
2007-02-08 11:17:00,157.31,157.326,157.305,157.326,128200001.0
2007-02-08 11:18:00,157.337,157.337,157.249,157.249,74299999.0
2007-02-08 11:19:00,157.246,157.293,157.246,157.293,58800000.0
2007-02-08 11:20:00,157.29,157.312,157.29,157.3,84900001.0
2007-02-08 11:21:00,157.301,157.31,157.294,157.299,60300001.0
2007-02-08 11:22:00,157.293,157.3,157.29,157.3,91100000.0
2007-02-08 11:23:00,157.298,157.305,157.296,157.3,118000001.0
2007-02-08 11:24:00,157.293,157.3,157.289,157.297,108399999.0
2007-02-08 11:25:00,157.29,157.307,157.28,157.307,137399998.0
2007-02-08 11:26:00,157.312,157.316,157.301,157.316,129299996.0
2007-02-08 11:27:00,157.31,157.323,157.31,157.319,71299999.0
2007-02-08 11:28:00,157.326,157.339,157.326,157.328,108299997.0
2007-02-08 11:29:00,157.332,157.332,157.313,157.313,152700002.0
2007-02-08 11:30:00,157.311,157.316,157.307,157.31,120799999.0
2007-02-08 11:31:00,157.296,157.308,157.292,157.299,146699999.0
2007-02-08 11:32:00,157.295,157.295,157.285,157.289,92600001.0
2007-02-08 11:33:00,157.29,157.29,157.273,157.279,127500002.0
2007-02-08 11:34:00,157.28,157.28,157.257,157.272,89500001.0
2007-02-08 11:35:00,157.278,157.285,157.266,157.266,62500000.0
2007-02-08 11:36:00,157.282,157.296,157.269,157.296,90299998.0
2007-02-08 11:37:00,157.296,157.296,157.282,157.282,14400000.0
2007-02-08 11:38:00,157.279,157.284,157.266,157.266,64300000.0
2007-02-08 11:39:00,157.26,157.265,157.25,157.265,115900002.0
2007-02-08 11:40:00,157.251,157.254,157.248,157.248,77000000.0
2007-02-08 11:41:00,157.247,157.258,157.22,157.221,146700002.0
2007-02-08 11:42:00,157.216,157.224,157.216,157.218,65800001.0
2007-02-08 11:43:00,157.218,157.245,157.214,157.239,65000000.0
2007-02-08 11:44:00,157.246,157.248,157.227,157.229,84099999.0
2007-02-08 11:45:00,157.242,157.25,157.23,157.241,84500001.0
2007-02-08 11:46:00,157.232,157.243,157.232,157.243,118300000.0
2007-02-08 11:47:00,157.244,157.253,157.242,157.244,91000001.0
2007-02-08 11:48:00,157.247,157.251,157.24,157.247,98100001.0
2007-02-08 11:49:00,157.248,157.266,157.248,157.266,154200000.0
2007-02-08 11:50:00,157.254,157.264,157.254,157.262,104699999.0
2007-02-08 11:51:00,157.253,157.289,157.253,157.289,64699999.0
2007-02-08 11:52:00,157.277,157.298,157.277,157.291,154199999.0
2007-02-08 11:53:00,157.288,157.289,157.276,157.289,74300000.0
2007-02-08 11:54:00,157.279,157.279,157.256,157.275,75699998.0
2007-02-08 11:55:00,157.283,157.283,157.269,157.272,96200000.0
2007-02-08 11:56:00,157.275,157.275,157.262,157.273,108600002.0
2007-02-08 11:57:00,157.284,157.294,157.284,157.29,53000000.0
2007-02-08 11:58:00,157.285,157.286,157.276,157.286,79099997.0
2007-02-08 11:59:00,157.29,157.301,157.286,157.301,133299999.0
2007-02-08 12:00:00,157.292,157.31,157.292,157.3,138000000.0
2007-02-08 12:01:00,157.298,157.307,157.296,157.307,64100000.0
2007-02-08 12:02:00,157.313,157.337,157.313,157.327,63499999.0
2007-02-08 12:03:00,157.333,157.345,157.327,157.345,163900004.0
2007-02-08 12:04:00,157.353,157.36,157.341,157.36,62199999.0
2007-02-08 12:05:00,157.359,157.359,157.345,157.35,119100001.0
2007-02-08 12:06:00,157.35,157.361,157.342,157.361,114800000.0
2007-02-08 12:07:00,157.355,157.362,157.35,157.359,134800001.0
2007-02-08 12:08:00,157.358,157.376,157.358,157.365,52699999.0
2007-02-08 12:09:00,157.361,157.374,157.361,157.367,99700001.0
2007-02-08 12:10:00,157.372,157.372,157.36,157.36,58200000.0
2007-02-08 12:11:00,157.365,157.385,157.365,157.385,81099999.0
2007-02-08 12:12:00,157.383,157.393,157.381,157.393,41400001.0
2007-02-08 12:13:00,157.403,157.42,157.403,157.418,107500003.0
2007-02-08 12:14:00,157.416,157.416,157.389,157.4,214499998.0
2007-02-08 12:15:00,157.395,157.405,157.391,157.404,87599998.0
2007-02-08 12:16:00,157.406,157.406,157.397,157.405,107400002.0
2007-02-08 12:17:00,157.397,157.397,157.384,157.389,80299999.0
2007-02-08 12:18:00,157.382,157.393,157.382,157.39,67999998.0
2007-02-08 12:19:00,157.394,157.409,157.394,157.398,305300004.0
2007-02-08 12:20:00,157.394,157.402,157.388,157.392,76300001.0
2007-02-08 12:21:00,157.387,157.395,157.383,157.395,82300000.0
2007-02-08 12:22:00,157.396,157.396,157.391,157.391,38300000.0
2007-02-08 12:23:00,157.391,157.397,157.391,157.393,110199999.0
2007-02-08 12:24:00,157.397,157.412,157.397,157.411,94800001.0
2007-02-08 12:25:00,157.419,157.419,157.414,157.414,56500001.0
2007-02-08 12:26:00,157.415,157.416,157.401,157.416,139700000.0
2007-02-08 12:27:00,157.414,157.431,157.414,157.421,74800000.0
2007-02-08 12:28:00,157.425,157.435,157.425,157.435,15100000.0
2007-02-08 12:29:00,157.44,157.445,157.435,157.435,52000000.0
2007-02-08 12:30:00,157.434,157.443,157.428,157.443,86400000.0
2007-02-08 12:31:00,157.442,157.442,157.423,157.423,102500001.0
2007-02-08 12:32:00,157.427,157.431,157.422,157.423,59500000.0
2007-02-08 12:33:00,157.425,157.447,157.423,157.438,89900000.0
2007-02-08 12:34:00,157.432,157.434,157.429,157.432,75400000.0
2007-02-08 12:35:00,157.433,157.442,157.433,157.435,125000003.0
2007-02-08 12:36:00,157.443,157.45,157.441,157.443,41500001.0
2007-02-08 12:37:00,157.437,157.437,157.433,157.433,44000000.0
2007-02-08 12:38:00,157.436,157.45,157.427,157.43,48800000.0
2007-02-08 12:39:00,157.442,157.451,157.442,157.449,47899999.0
2007-02-08 12:40:00,157.432,157.432,157.397,157.397,29900000.0
2007-02-08 12:41:00,157.38,157.389,157.375,157.375,116300000.0
2007-02-08 12:42:00,157.363,157.372,157.351,157.363,63700001.0
2007-02-08 12:43:00,157.375,157.404,157.375,157.404,87799998.0
2007-02-08 12:44:00,157.407,157.421,157.395,157.413,96699999.0
2007-02-08 12:45:00,157.42,157.42,157.406,157.409,61300000.0
2007-02-08 12:46:00,157.416,157.423,157.41,157.41,53000000.0
2007-02-08 12:47:00,157.4,157.407,157.397,157.397,85700002.0
2007-02-08 12:48:00,157.403,157.403,157.386,157.388,106600001.0
2007-02-08 12:49:00,157.378,157.397,157.376,157.388,156099998.0
2007-02-08 12:50:00,157.384,157.384,157.367,157.379,51200000.0
2007-02-08 12:51:00,157.388,157.388,157.38,157.387,94899999.0
2007-02-08 12:52:00,157.386,157.386,157.374,157.374,92400000.0
2007-02-08 12:53:00,157.387,157.392,157.37,157.37,111099999.0
2007-02-08 12:54:00,157.357,157.379,157.357,157.375,71199999.0
2007-02-08 12:55:00,157.374,157.395,157.372,157.395,47200000.0
2007-02-08 12:56:00,157.408,157.432,157.408,157.428,124100003.0
2007-02-08 12:57:00,157.428,157.431,157.409,157.418,116899999.0
2007-02-08 12:58:00,157.417,157.429,157.415,157.423,112000000.0
2007-02-08 12:59:00,157.419,157.423,157.413,157.42,48200000.0
2007-02-08 13:00:00,157.428,157.448,157.42,157.448,33800000.0
2007-02-08 13:01:00,157.447,157.46,157.439,157.46,94599998.0
2007-02-08 13:02:00,157.458,157.461,157.447,157.447,75499998.0
2007-02-08 13:03:00,157.453,157.458,157.448,157.448,115999997.0
2007-02-08 13:04:00,157.449,157.466,157.449,157.466,53000000.0
2007-02-08 13:05:00,157.458,157.472,157.458,157.469,29100000.0
2007-02-08 13:06:00,157.461,157.461,157.451,157.458,83100000.0
2007-02-08 13:07:00,157.458,157.458,157.444,157.444,58400000.0
2007-02-08 13:08:00,157.441,157.443,157.436,157.439,93799999.0
2007-02-08 13:09:00,157.436,157.448,157.427,157.445,141400000.0
2007-02-08 13:10:00,157.438,157.439,157.429,157.438,90400002.0
2007-02-08 13:11:00,157.441,157.447,157.435,157.447,117599998.0
2007-02-08 13:12:00,157.445,157.45,157.445,157.45,31500001.0
2007-02-08 13:13:00,157.448,157.453,157.436,157.45,45800000.0
2007-02-08 13:14:00,157.445,157.45,157.44,157.45,38400000.0
2007-02-08 13:15:00,157.448,157.455,157.444,157.455,91199999.0
2007-02-08 13:16:00,157.452,157.466,157.446,157.465,207199996.0
2007-02-08 13:17:00,157.465,157.477,157.465,157.473,65500000.0
2007-02-08 13:18:00,157.469,157.471,157.46,157.468,65699999.0
2007-02-08 13:19:00,157.458,157.458,157.451,157.451,65399999.0
2007-02-08 13:20:00,157.448,157.46,157.444,157.444,66799999.0
2007-02-08 13:21:00,157.435,157.445,157.429,157.433,89399999.0
2007-02-08 13:22:00,157.435,157.456,157.435,157.456,94900000.0
2007-02-08 13:23:00,157.452,157.464,157.429,157.464,90299999.0
2007-02-08 13:24:00,157.47,157.47,157.463,157.468,139499998.0
2007-02-08 13:25:00,157.458,157.468,157.453,157.468,80100000.0
2007-02-08 13:26:00,157.466,157.466,157.446,157.453,161900000.0
2007-02-08 13:27:00,157.45,157.463,157.449,157.461,86599998.0
2007-02-08 13:28:00,157.45,157.471,157.45,157.471,186499997.0
2007-02-08 13:29:00,157.465,157.465,157.45,157.459,56500001.0
2007-02-08 13:30:00,157.462,157.469,157.458,157.461,36300000.0
2007-02-08 13:31:00,157.456,157.464,157.456,157.458,66400001.0
2007-02-08 13:32:00,157.45,157.465,157.45,157.455,41800000.0
2007-02-08 13:33:00,157.462,157.462,157.443,157.443,92999998.0
2007-02-08 13:34:00,157.45,157.464,157.444,157.46,144200001.0
2007-02-08 13:35:00,157.449,157.449,157.423,157.423,87700000.0
2007-02-08 13:36:00,157.428,157.432,157.428,157.432,26400000.0
2007-02-08 13:37:00,157.438,157.447,157.433,157.447,57499999.0
2007-02-08 13:38:00,157.447,157.447,157.438,157.447,72599999.0
2007-02-08 13:39:00,157.455,157.463,157.449,157.449,106800000.0
2007-02-08 13:40:00,157.45,157.473,157.45,157.471,63100002.0
2007-02-08 13:41:00,157.478,157.501,157.472,157.501,69900001.0
2007-02-08 13:42:00,157.496,157.496,157.487,157.495,85500001.0
2007-02-08 13:43:00,157.502,157.517,157.49,157.509,90200000.0
2007-02-08 13:44:00,157.517,157.522,157.497,157.497,134600002.0
2007-02-08 13:45:00,157.497,157.501,157.489,157.501,78900000.0
2007-02-08 13:46:00,157.537,157.575,157.522,157.575,114900001.0
2007-02-08 13:47:00,157.583,157.583,157.567,157.569,129400001.0
2007-02-08 13:48:00,157.578,157.578,157.531,157.531,63900002.0
2007-02-08 13:49:00,157.518,157.522,157.51,157.522,57499998.0
2007-02-08 13:50:00,157.506,157.512,157.506,157.51,48699999.0
2007-02-08 13:51:00,157.513,157.518,157.5,157.507,108400001.0
2007-02-08 13:52:00,157.509,157.516,157.509,157.51,49400000.0
2007-02-08 13:53:00,157.505,157.508,157.488,157.488,107699998.0
2007-02-08 13:54:00,157.479,157.48,157.467,157.48,47700000.0
2007-02-08 13:55:00,157.482,157.501,157.482,157.487,88000000.0
2007-02-08 13:56:00,157.486,157.506,157.477,157.502,85099999.0
2007-02-08 13:57:00,157.507,157.515,157.507,157.507,51800000.0
2007-02-08 13:58:00,157.498,157.526,157.492,157.508,101400001.0
2007-02-08 13:59:00,157.503,157.517,157.501,157.503,80000001.0
2007-02-08 14:00:00,157.511,157.521,157.507,157.514,223500002.0
2007-02-08 14:01:00,157.513,157.513,157.498,157.504,32200000.0
2007-02-08 14:02:00,157.493,157.507,157.493,157.499,67400001.0
2007-02-08 14:03:00,157.505,157.539,157.505,157.526,159900000.0
2007-02-08 14:04:00,157.521,157.535,157.51,157.522,70699999.0
2007-02-08 14:05:00,157.5,157.5,157.479,157.496,65500001.0
2007-02-08 14:06:00,157.49,157.495,157.485,157.494,152400000.0
2007-02-08 14:07:00,157.501,157.529,157.501,157.522,91499999.0
2007-02-08 14:08:00,157.522,157.524,157.502,157.51,115399999.0
2007-02-08 14:09:00,157.503,157.518,157.503,157.518,28900000.0
2007-02-08 14:10:00,157.512,157.517,157.503,157.505,84800000.0
2007-02-08 14:11:00,157.523,157.529,157.495,157.495,75999999.0
2007-02-08 14:12:00,157.514,157.518,157.507,157.509,83200001.0
2007-02-08 14:13:00,157.504,157.521,157.503,157.51,119400003.0
2007-02-08 14:14:00,157.518,157.529,157.518,157.529,67999999.0
2007-02-08 14:15:00,157.522,157.539,157.506,157.539,174100000.0
2007-02-08 14:16:00,157.536,157.543,157.526,157.543,94699997.0
2007-02-08 14:17:00,157.547,157.547,157.535,157.547,57100000.0
2007-02-08 14:18:00,157.538,157.541,157.531,157.533,71400000.0
2007-02-08 14:19:00,157.505,157.51,157.498,157.501,134599999.0
2007-02-08 14:20:00,157.475,157.475,157.426,157.446,93899998.0
2007-02-08 14:21:00,157.465,157.514,157.465,157.509,128399999.0
2007-02-08 14:22:00,157.515,157.542,157.512,157.524,126000000.0
2007-02-08 14:23:00,157.529,157.566,157.529,157.566,67800000.0
2007-02-08 14:24:00,157.582,157.6,157.571,157.6,61599999.0
2007-02-08 14:25:00,157.613,157.636,157.613,157.636,70799998.0
2007-02-08 14:26:00,157.622,157.622,157.618,157.618,15200000.0
2007-02-08 14:27:00,157.613,157.613,157.594,157.601,89599999.0
2007-02-08 14:28:00,157.598,157.605,157.598,157.601,121200002.0
2007-02-08 14:29:00,157.61,157.627,157.61,157.613,87100001.0
2007-02-08 14:30:00,157.61,157.613,157.604,157.604,43500000.0
2007-02-08 14:31:00,157.616,157.618,157.608,157.608,99199998.0
2007-02-08 14:32:00,157.597,157.605,157.588,157.6,105100001.0
2007-02-08 14:33:00,157.596,157.596,157.584,157.584,41000000.0
2007-02-08 14:34:00,157.583,157.596,157.583,157.596,71600000.0
2007-02-08 14:35:00,157.593,157.593,157.567,157.589,104600002.0
2007-02-08 14:36:00,157.593,157.596,157.582,157.59,147899996.0
2007-02-08 14:37:00,157.597,157.597,157.581,157.586,17000000.0
2007-02-08 14:38:00,157.572,157.597,157.569,157.579,165600002.0
2007-02-08 14:39:00,157.586,157.6,157.578,157.595,117299999.0
2007-02-08 14:40:00,157.597,157.608,157.585,157.601,103399999.0
2007-02-08 14:41:00,157.595,157.61,157.593,157.597,57800000.0
2007-02-08 14:42:00,157.591,157.606,157.591,157.606,126099997.0
2007-02-08 14:43:00,157.595,157.595,157.573,157.573,49700000.0
2007-02-08 14:44:00,157.58,157.597,157.58,157.595,101700001.0
2007-02-08 14:45:00,157.575,157.593,157.556,157.593,138100002.0
2007-02-08 14:46:00,157.591,157.607,157.581,157.599,20800000.0
2007-02-08 14:47:00,157.591,157.6,157.576,157.6,110199999.0
2007-02-08 14:48:00,157.605,157.608,157.572,157.587,114500000.0
2007-02-08 14:49:00,157.585,157.616,157.585,157.605,106700000.0
2007-02-08 14:50:00,157.618,157.633,157.611,157.633,55000000.0
2007-02-08 14:51:00,157.633,157.633,157.585,157.594,79899999.0
2007-02-08 14:52:00,157.588,157.596,157.588,157.593,45700000.0
2007-02-08 14:53:00,157.581,157.601,157.581,157.595,103799998.0
2007-02-08 14:54:00,157.598,157.608,157.589,157.589,126299999.0
2007-02-08 14:55:00,157.587,157.605,157.587,157.595,175300005.0
2007-02-08 14:56:00,157.602,157.603,157.585,157.59,119599999.0
2007-02-08 14:57:00,157.583,157.591,157.576,157.59,49200000.0
2007-02-08 14:58:00,157.585,157.603,157.584,157.596,109500000.0
2007-02-08 14:59:00,157.609,157.612,157.596,157.596,98799999.0
2007-02-08 15:00:00,157.602,157.602,157.583,157.597,75999999.0
2007-02-08 15:01:00,157.601,157.601,157.589,157.595,98200000.0
2007-02-08 15:02:00,157.584,157.597,157.584,157.593,123799999.0
2007-02-08 15:03:00,157.586,157.586,157.577,157.58,117799999.0
2007-02-08 15:04:00,157.574,157.59,157.574,157.578,52699999.0
2007-02-08 15:05:00,157.571,157.58,157.567,157.567,94400001.0
2007-02-08 15:06:00,157.562,157.567,157.542,157.555,82100000.0
2007-02-08 15:07:00,157.549,157.556,157.536,157.539,135499999.0
2007-02-08 15:08:00,157.528,157.547,157.528,157.547,44500000.0
2007-02-08 15:09:00,157.572,157.629,157.572,157.627,113499999.0
2007-02-08 15:10:00,157.615,157.618,157.609,157.615,19300000.0
2007-02-08 15:11:00,157.613,157.625,157.611,157.62,90699999.0
2007-02-08 15:12:00,157.619,157.63,157.611,157.614,148100002.0
2007-02-08 15:13:00,157.617,157.64,157.617,157.64,71600001.0
2007-02-08 15:14:00,157.65,157.719,157.65,157.693,122100002.0
2007-02-08 15:15:00,157.679,157.695,157.662,157.673,153300000.0
2007-02-08 15:16:00,157.667,157.671,157.652,157.652,90799999.0
2007-02-08 15:17:00,157.651,157.667,157.651,157.66,55000000.0
2007-02-08 15:18:00,157.648,157.648,157.615,157.615,63800001.0
2007-02-08 15:19:00,157.613,157.62,157.61,157.61,44900000.0
2007-02-08 15:20:00,157.603,157.64,157.603,157.64,72400000.0
2007-02-08 15:21:00,157.64,157.649,157.639,157.649,63300000.0
2007-02-08 15:22:00,157.644,157.688,157.644,157.688,89099998.0
2007-02-08 15:23:00,157.687,157.696,157.659,157.659,84800002.0
2007-02-08 15:24:00,157.671,157.697,157.667,157.694,91400001.0
2007-02-08 15:25:00,157.698,157.718,157.698,157.706,66200000.0
2007-02-08 15:26:00,157.712,157.712,157.686,157.686,103200000.0
2007-02-08 15:27:00,157.692,157.702,157.684,157.693,124900000.0
2007-02-08 15:28:00,157.701,157.701,157.679,157.68,95700001.0
2007-02-08 15:29:00,157.68,157.683,157.671,157.683,97900000.0
2007-02-08 15:30:00,157.673,157.703,157.671,157.703,73600002.0
2007-02-08 15:31:00,157.683,157.683,157.655,157.674,79900002.0
2007-02-08 15:32:00,157.673,157.68,157.663,157.671,151800000.0
2007-02-08 15:33:00,157.679,157.679,157.646,157.646,69400002.0
2007-02-08 15:34:00,157.64,157.647,157.632,157.647,141600000.0
2007-02-08 15:35:00,157.653,157.734,157.645,157.734,49899999.0
2007-02-08 15:36:00,157.789,157.865,157.789,157.859,104800000.0
2007-02-08 15:37:00,157.877,157.886,157.851,157.851,64699999.0
2007-02-08 15:38:00,157.831,157.831,157.8,157.8,36500000.0
2007-02-08 15:39:00,157.787,157.791,157.699,157.702,82500000.0
2007-02-08 15:40:00,157.7,157.741,157.692,157.741,150800003.0
2007-02-08 15:41:00,157.748,157.75,157.738,157.738,73900000.0
2007-02-08 15:42:00,157.742,157.758,157.742,157.756,74499998.0
2007-02-08 15:43:00,157.755,157.764,157.752,157.752,45100000.0
2007-02-08 15:44:00,157.74,157.767,157.74,157.762,114000002.0
2007-02-08 15:45:00,157.759,157.78,157.759,157.78,40800000.0
2007-02-08 15:46:00,157.761,157.776,157.759,157.761,160200000.0
2007-02-08 15:47:00,157.767,157.772,157.753,157.753,87300001.0
2007-02-08 15:48:00,157.745,157.745,157.725,157.731,117100001.0
2007-02-08 15:49:00,157.726,157.744,157.718,157.744,124699998.0
2007-02-08 15:50:00,157.751,157.761,157.738,157.738,83200000.0
2007-02-08 15:51:00,157.72,157.72,157.698,157.7,34900000.0
2007-02-08 15:52:00,157.699,157.699,157.68,157.68,112600000.0
2007-02-08 15:53:00,157.692,157.694,157.671,157.673,56300000.0
2007-02-08 15:54:00,157.672,157.673,157.656,157.673,124300000.0
2007-02-08 15:55:00,157.662,157.695,157.662,157.694,50800001.0
2007-02-08 15:56:00,157.707,157.71,157.695,157.703,101500000.0
2007-02-08 15:57:00,157.72,157.72,157.701,157.703,99699999.0
2007-02-08 15:58:00,157.7,157.714,157.7,157.714,97800000.0
2007-02-08 15:59:00,157.716,157.722,157.707,157.72,34900000.0
2007-02-08 16:00:00,157.713,157.749,157.713,157.744,78200000.0
2007-02-08 16:01:00,157.752,157.765,157.748,157.76,99799998.0
2007-02-08 16:02:00,157.762,157.809,157.756,157.786,113700000.0
2007-02-08 16:03:00,157.817,157.886,157.817,157.886,46600001.0
2007-02-08 16:04:00,157.892,157.92,157.892,157.92,72599999.0
2007-02-08 16:05:00,157.916,157.916,157.879,157.879,100800001.0
2007-02-08 16:06:00,157.872,157.874,157.852,157.854,53600000.0
2007-02-08 16:07:00,157.856,157.877,157.856,157.869,84099998.0
2007-02-08 16:08:00,157.868,157.874,157.853,157.853,78899999.0
2007-02-08 16:09:00,157.834,157.86,157.834,157.86,82799999.0
2007-02-08 16:10:00,157.869,157.883,157.865,157.88,44500000.0
2007-02-08 16:11:00,157.877,157.917,157.873,157.917,90900000.0
2007-02-08 16:12:00,157.912,157.918,157.897,157.897,65800001.0
2007-02-08 16:13:00,157.899,157.909,157.893,157.899,90000000.0
2007-02-08 16:14:00,157.901,157.906,157.883,157.9,93599999.0
2007-02-08 16:15:00,157.913,157.937,157.913,157.931,47200000.0
2007-02-08 16:16:00,157.899,157.899,157.841,157.841,20700000.0
2007-02-08 16:17:00,157.863,157.911,157.863,157.908,104700000.0
2007-02-08 16:18:00,157.904,157.904,157.878,157.892,49800000.0
2007-02-08 16:19:00,157.882,157.882,157.864,157.877,56000000.0
2007-02-08 16:20:00,157.887,157.889,157.86,157.864,38600000.0
2007-02-08 16:21:00,157.865,157.872,157.859,157.864,58400000.0
2007-02-08 16:22:00,157.859,157.874,157.855,157.868,70200001.0
2007-02-08 16:23:00,157.88,157.884,157.867,157.869,129499998.0
2007-02-08 16:24:00,157.858,157.865,157.83,157.83,154199999.0
2007-02-08 16:25:00,157.835,157.842,157.835,157.838,61500000.0
2007-02-08 16:26:00,157.835,157.859,157.835,157.852,51000000.0
2007-02-08 16:27:00,157.86,157.871,157.856,157.868,80199999.0
2007-02-08 16:28:00,157.884,157.893,157.878,157.892,56800001.0
2007-02-08 16:29:00,157.897,157.907,157.876,157.88,95099999.0
2007-02-08 16:30:00,157.887,157.896,157.875,157.893,43300000.0
2007-02-08 16:31:00,157.889,157.902,157.889,157.892,65900000.0
2007-02-08 16:32:00,157.885,157.892,157.87,157.882,117399999.0
2007-02-08 16:33:00,157.879,157.879,157.853,157.864,73800000.0
2007-02-08 16:34:00,157.876,157.882,157.861,157.865,136699999.0
2007-02-08 16:35:00,157.867,157.867,157.863,157.864,59099999.0
2007-02-08 16:36:00,157.871,157.903,157.871,157.903,132099997.0
2007-02-08 16:37:00,157.897,157.897,157.88,157.88,71699999.0
2007-02-08 16:38:00,157.875,157.883,157.87,157.878,121200001.0
2007-02-08 16:39:00,157.869,157.881,157.864,157.879,48100000.0
2007-02-08 16:40:00,157.868,157.876,157.868,157.876,41900000.0
2007-02-08 16:41:00,157.873,157.876,157.867,157.875,104800001.0
2007-02-08 16:42:00,157.884,157.885,157.869,157.869,52000000.0
2007-02-08 16:43:00,157.882,157.897,157.881,157.881,68400000.0
2007-02-08 16:44:00,157.885,157.899,157.885,157.898,116500001.0
2007-02-08 16:45:00,157.907,157.907,157.893,157.893,49600000.0
2007-02-08 16:46:00,157.892,157.898,157.885,157.894,66000000.0
2007-02-08 16:47:00,157.899,157.918,157.897,157.918,92800002.0
2007-02-08 16:48:00,157.92,157.922,157.906,157.917,66099999.0
2007-02-08 16:49:00,157.919,157.93,157.917,157.921,76500000.0
2007-02-08 16:50:00,157.931,157.937,157.919,157.937,74399999.0
2007-02-08 16:51:00,157.944,157.949,157.94,157.941,56400001.0
2007-02-08 16:52:00,157.932,157.932,157.915,157.915,47500000.0
2007-02-08 16:53:00,157.922,157.929,157.891,157.891,103100002.0
2007-02-08 16:54:00,157.887,157.898,157.885,157.898,131600003.0
2007-02-08 16:55:00,157.902,157.905,157.89,157.897,101100001.0
2007-02-08 16:56:00,157.9,157.9,157.883,157.883,80700001.0
2007-02-08 16:57:00,157.877,157.878,157.865,157.876,95400002.0
2007-02-08 16:58:00,157.883,157.883,157.868,157.874,117400000.0
2007-02-08 16:59:00,157.865,157.865,157.839,157.839,52900000.0
2007-02-08 17:00:00,157.842,157.859,157.837,157.859,178699998.0
2007-02-08 17:01:00,157.857,157.857,157.84,157.843,70400001.0
2007-02-08 17:02:00,157.828,157.834,157.821,157.829,103700001.0
2007-02-08 17:03:00,157.825,157.829,157.812,157.816,96600000.0
2007-02-08 17:04:00,157.814,157.828,157.814,157.826,155500001.0
2007-02-08 17:05:00,157.823,157.826,157.803,157.804,50400000.0
2007-02-08 17:06:00,157.795,157.795,157.782,157.789,64100001.0
2007-02-08 17:07:00,157.786,157.786,157.768,157.778,100199999.0
2007-02-08 17:08:00,157.784,157.797,157.784,157.79,72800000.0
2007-02-08 17:09:00,157.787,157.808,157.785,157.802,172199997.0
2007-02-08 17:10:00,157.797,157.797,157.78,157.784,171900002.0
2007-02-08 17:11:00,157.786,157.786,157.768,157.768,80400000.0
2007-02-08 17:12:00,157.777,157.791,157.777,157.79,234299999.0
2007-02-08 17:13:00,157.79,157.79,157.773,157.773,104499999.0
2007-02-08 17:14:00,157.774,157.791,157.774,157.791,84100001.0
2007-02-08 17:15:00,157.789,157.793,157.781,157.789,103599999.0
2007-02-08 17:16:00,157.796,157.803,157.79,157.795,114300000.0
2007-02-08 17:17:00,157.797,157.816,157.797,157.816,64200000.0
2007-02-08 17:18:00,157.818,157.818,157.802,157.802,101599998.0
2007-02-08 17:19:00,157.805,157.811,157.799,157.804,95899999.0
2007-02-08 17:20:00,157.818,157.818,157.815,157.815,46099998.0
2007-02-08 17:21:00,157.826,157.826,157.817,157.82,114700002.0
2007-02-08 17:22:00,157.82,157.835,157.816,157.822,122700002.0
2007-02-08 17:23:00,157.814,157.847,157.814,157.847,103899999.0
2007-02-08 17:24:00,157.853,157.853,157.844,157.846,56000000.0
2007-02-08 17:25:00,157.86,157.885,157.86,157.885,35199999.0
2007-02-08 17:26:00,157.885,157.896,157.882,157.894,75000000.0
2007-02-08 17:27:00,157.872,157.949,157.872,157.949,71199999.0
2007-02-08 17:28:00,157.943,157.955,157.939,157.955,53900000.0
2007-02-08 17:29:00,157.942,157.942,157.92,157.928,50900000.0
2007-02-08 17:30:00,157.945,157.957,157.933,157.953,158799999.0
2007-02-08 17:31:00,157.961,157.962,157.951,157.962,88999998.0
2007-02-08 17:32:00,157.95,157.962,157.944,157.952,139600001.0
2007-02-08 17:33:00,157.935,157.935,157.921,157.93,75299999.0
2007-02-08 17:34:00,157.935,157.946,157.928,157.934,104700002.0
2007-02-08 17:35:00,157.929,157.944,157.925,157.93,90299999.0
2007-02-08 17:36:00,157.922,157.923,157.906,157.914,126900001.0
2007-02-08 17:37:00,157.92,157.942,157.92,157.941,78000000.0
2007-02-08 17:38:00,157.936,157.936,157.92,157.93,171700000.0
2007-02-08 17:39:00,157.927,157.945,157.927,157.927,31900000.0
2007-02-08 17:40:00,157.912,157.926,157.912,157.925,74400000.0
2007-02-08 17:41:00,157.917,157.958,157.91,157.948,158599998.0
2007-02-08 17:42:00,157.967,157.967,157.941,157.941,65300000.0
2007-02-08 17:43:00,157.949,157.956,157.915,157.915,105699998.0
2007-02-08 17:44:00,157.917,157.917,157.894,157.904,79800000.0
2007-02-08 17:45:00,157.895,157.901,157.885,157.901,109800002.0
2007-02-08 17:46:00,157.908,157.923,157.908,157.914,55800000.0
2007-02-08 17:47:00,157.926,157.926,157.907,157.907,48800000.0
2007-02-08 17:48:00,157.918,157.922,157.908,157.922,91899999.0
2007-02-08 17:49:00,157.918,157.922,157.915,157.918,131700002.0
2007-02-08 17:50:00,157.927,157.927,157.912,157.925,78100001.0
2007-02-08 17:51:00,157.925,157.935,157.915,157.925,149699998.0
2007-02-08 17:52:00,157.921,157.93,157.915,157.918,129300003.0
2007-02-08 17:53:00,157.912,157.924,157.91,157.918,92500000.0
2007-02-08 17:54:00,157.914,157.923,157.904,157.923,163300001.0
2007-02-08 17:55:00,157.922,157.933,157.896,157.897,154999999.0
2007-02-08 17:56:00,157.889,157.905,157.881,157.904,99900001.0
2007-02-08 17:57:00,157.916,157.928,157.915,157.915,79500000.0
2007-02-08 17:58:00,157.905,157.938,157.905,157.938,86099997.0
2007-02-08 17:59:00,157.949,157.958,157.946,157.946,96600001.0
2007-02-08 18:00:00,157.942,157.942,157.917,157.925,98599997.0
2007-02-08 18:01:00,157.923,157.947,157.923,157.946,1403599998.0
2007-02-08 18:02:00,157.93,157.93,157.89,157.89,1515500005.0
2007-02-08 18:03:00,157.9,157.9,157.88,157.9,1515500005.0
2007-02-08 18:04:00,157.93,157.95,157.919,157.935,1515500005.0
2007-02-08 18:05:00,157.934,157.942,157.921,157.942,1825899990.0
2007-02-08 18:06:00,157.944,157.944,157.924,157.935,996900003.0
2007-02-08 18:07:00,157.931,157.933,157.915,157.918,1632900001.0
2007-02-08 18:08:00,157.915,157.923,157.904,157.921,1562199998.0
2007-02-08 18:09:00,157.923,157.923,157.905,157.91,1131599997.0
2007-02-08 18:10:00,157.915,157.918,157.893,157.9,1078599993.0
2007-02-08 18:11:00,157.915,157.921,157.894,157.909,620199997.0
2007-02-08 18:12:00,157.912,157.924,157.909,157.92,804599994.0
2007-02-08 18:13:00,157.915,157.922,157.91,157.912,1144399999.0
2007-02-08 18:14:00,157.907,157.91,157.893,157.893,1608100009.0
2007-02-08 18:15:00,157.899,157.916,157.895,157.895,1676200006.0
2007-02-08 18:16:00,157.908,157.929,157.906,157.916,1553499992.0
2007-02-08 18:17:00,157.918,157.923,157.91,157.923,694199998.0
2007-02-08 18:18:00,157.922,157.922,157.904,157.92,567600002.0
2007-02-08 18:19:00,157.92,157.921,157.9,157.904,816999996.0
2007-02-08 18:20:00,157.902,157.913,157.892,157.903,1438400002.0
2007-02-08 18:21:00,157.895,157.906,157.883,157.891,1234899996.0
2007-02-08 18:22:00,157.89,157.91,157.877,157.91,852400000.0
2007-02-08 18:23:00,157.913,157.935,157.906,157.915,1536900007.0
2007-02-08 18:24:00,157.92,157.929,157.911,157.918,1063500000.0
2007-02-08 18:25:00,157.919,157.919,157.896,157.917,1281699998.0
2007-02-08 18:26:00,157.923,157.942,157.923,157.934,998299995.0
2007-02-08 18:27:00,157.928,157.948,157.919,157.935,689500003.0
2007-02-08 18:28:00,157.948,157.952,157.938,157.94,781899999.0
2007-02-08 18:29:00,157.935,157.942,157.928,157.942,784999996.0
2007-02-08 18:30:00,157.938,157.941,157.928,157.938,462400002.0
2007-02-08 18:31:00,157.933,157.946,157.93,157.943,777999997.0
2007-02-08 18:32:00,157.936,157.954,157.919,157.921,1431799999.0
2007-02-08 18:33:00,157.911,157.918,157.891,157.892,1459399997.0
2007-02-08 18:34:00,157.897,157.908,157.888,157.9,1200699997.0
2007-02-08 18:35:00,157.908,157.923,157.905,157.913,1158300009.0
2007-02-08 18:36:00,157.912,157.924,157.91,157.918,659700002.0
2007-02-08 18:37:00,157.91,157.91,157.889,157.902,556399995.0
2007-02-08 18:38:00,157.905,157.912,157.9,157.905,294399999.0
2007-02-08 18:39:00,157.906,157.91,157.889,157.893,348999999.0
2007-02-08 18:40:00,157.886,157.902,157.884,157.89,1170099996.0
2007-02-08 18:41:00,157.893,157.902,157.891,157.896,478199997.0
2007-02-08 18:42:00,157.897,157.905,157.892,157.9,683400001.0
2007-02-08 18:43:00,157.9,157.905,157.895,157.9,254999998.0
2007-02-08 18:44:00,157.898,157.912,157.896,157.912,382500000.0
2007-02-08 18:45:00,157.906,157.911,157.892,157.901,322199997.0
2007-02-08 18:46:00,157.9,157.913,157.892,157.913,705400000.0
2007-02-08 18:47:00,157.914,157.934,157.901,157.924,183300000.0
2007-02-08 18:48:00,157.926,157.926,157.889,157.889,659699995.0
2007-02-08 18:49:00,157.883,157.898,157.874,157.88,587799999.0
2007-02-08 18:50:00,157.882,157.895,157.875,157.888,733099999.0
2007-02-08 18:51:00,157.894,157.935,157.894,157.928,519000002.0
2007-02-08 18:52:00,157.924,157.932,157.91,157.915,795500006.0
2007-02-08 18:53:00,157.908,157.938,157.908,157.923,1025199998.0
2007-02-08 18:54:00,157.928,157.949,157.917,157.936,849900002.0
2007-02-08 18:55:00,157.937,157.957,157.935,157.943,945699992.0
2007-02-08 18:56:00,157.949,157.978,157.949,157.972,348499999.0
2007-02-08 18:57:00,157.99,157.999,157.983,157.994,527099997.0
2007-02-08 18:58:00,157.996,158.015,157.977,157.982,570299998.0
2007-02-08 18:59:00,157.977,157.987,157.95,157.95,765299996.0
2007-02-08 19:00:00,157.935,157.945,157.92,157.945,372499997.0
2007-02-08 19:01:00,157.95,157.95,157.935,157.947,199800002.0
2007-02-08 19:02:00,157.942,157.942,157.912,157.912,446899999.0
2007-02-08 19:03:00,157.901,157.915,157.892,157.892,734900001.0
2007-02-08 19:04:00,157.891,157.901,157.884,157.892,495300002.0
2007-02-08 19:05:00,157.899,157.92,157.898,157.9,741199998.0
2007-02-08 19:06:00,157.905,157.92,157.901,157.905,974600001.0
2007-02-08 19:07:00,157.898,157.899,157.884,157.886,1073099998.0
2007-02-08 19:08:00,157.891,157.905,157.885,157.886,780399993.0
2007-02-08 19:09:00,157.887,157.89,157.867,157.878,729699990.0
2007-02-08 19:10:00,157.882,157.882,157.868,157.877,189200000.0
2007-02-08 19:11:00,157.878,157.891,157.871,157.875,350699999.0
2007-02-08 19:12:00,157.884,157.898,157.884,157.897,429099995.0
2007-02-08 19:13:00,157.892,157.899,157.886,157.892,277500000.0
2007-02-08 19:14:00,157.885,157.886,157.873,157.88,312499996.0
2007-02-08 19:15:00,157.875,157.891,157.873,157.878,954200002.0
2007-02-08 19:16:00,157.87,157.872,157.853,157.872,381600004.0
2007-02-08 19:17:00,157.867,157.867,157.852,157.864,421899997.0
2007-02-08 19:18:00,157.858,157.865,157.855,157.86,203499999.0
2007-02-08 19:19:00,157.858,157.87,157.849,157.865,648400000.0
2007-02-08 19:20:00,157.873,157.881,157.864,157.864,265699999.0
2007-02-08 19:21:00,157.873,157.873,157.859,157.86,384999997.0
2007-02-08 19:22:00,157.861,157.867,157.858,157.858,123900001.0
2007-02-08 19:23:00,157.872,157.872,157.849,157.853,1349799998.0
2007-02-08 19:24:00,157.85,157.858,157.84,157.843,666200000.0
2007-02-08 19:25:00,157.849,157.867,157.849,157.867,459300002.0
2007-02-08 19:26:00,157.868,157.881,157.861,157.861,1153599995.0
2007-02-08 19:27:00,157.86,157.877,157.86,157.877,845699998.0
2007-02-08 19:28:00,157.878,157.882,157.865,157.867,544399998.0
2007-02-08 19:29:00,157.867,157.87,157.865,157.867,410699996.0
2007-02-08 19:30:00,157.865,157.869,157.852,157.86,864799997.0
2007-02-08 19:31:00,157.861,157.869,157.853,157.857,634900002.0
2007-02-08 19:32:00,157.852,157.87,157.851,157.86,832700000.0
2007-02-08 19:33:00,157.861,157.874,157.857,157.874,586600000.0
2007-02-08 19:34:00,157.871,157.871,157.854,157.867,932700004.0
2007-02-08 19:35:00,157.865,157.873,157.857,157.858,669599992.0
2007-02-08 19:36:00,157.862,157.872,157.857,157.868,470199999.0
2007-02-08 19:37:00,157.852,157.867,157.835,157.855,126900000.0
2007-02-08 19:38:00,157.87,157.881,157.864,157.864,528999999.0
2007-02-08 19:39:00,157.858,157.859,157.841,157.853,585100002.0
2007-02-08 19:40:00,157.863,157.875,157.859,157.87,653500001.0
2007-02-08 19:41:00,157.865,157.88,157.862,157.865,1038099995.0
2007-02-08 19:42:00,157.873,157.873,157.848,157.864,423500000.0
2007-02-08 19:43:00,157.865,157.865,157.84,157.857,115999998.0
2007-02-08 19:44:00,157.856,157.88,157.856,157.875,371099997.0
2007-02-08 19:45:00,157.879,157.887,157.877,157.88,79499999.0
2007-02-08 19:46:00,157.883,157.891,157.88,157.885,376900002.0
2007-02-08 19:47:00,157.885,157.898,157.877,157.889,197200001.0
2007-02-08 19:48:00,157.876,157.899,157.875,157.896,828599992.0
2007-02-08 19:49:00,157.86,157.883,157.825,157.883,317700000.0
2007-02-08 19:50:00,157.89,157.894,157.882,157.885,469599997.0
2007-02-08 19:51:00,157.888,157.897,157.887,157.887,325399997.0
2007-02-08 19:52:00,157.89,157.895,157.885,157.885,587799999.0
2007-02-08 19:53:00,157.891,157.902,157.887,157.891,454900005.0
2007-02-08 19:54:00,157.886,157.897,157.881,157.887,369200005.0
2007-02-08 19:55:00,157.876,157.882,157.87,157.87,273699997.0
2007-02-08 19:56:00,157.875,157.894,157.875,157.89,445299998.0
2007-02-08 19:57:00,157.885,157.9,157.885,157.887,682099997.0
2007-02-08 19:58:00,157.887,157.902,157.887,157.888,432799994.0
2007-02-08 19:59:00,157.892,157.905,157.889,157.897,615200000.0
2007-02-08 20:00:00,157.902,157.908,157.886,157.9,147299998.0
2007-02-08 20:01:00,157.904,157.92,157.904,157.917,419400002.0
2007-02-08 20:02:00,157.92,157.924,157.91,157.911,278300002.0
2007-02-08 20:03:00,157.913,157.913,157.9,157.901,302599998.0
2007-02-08 20:04:00,157.902,157.912,157.898,157.909,458300003.0
2007-02-08 20:05:00,157.906,157.906,157.89,157.89,377000000.0
2007-02-08 20:06:00,157.895,157.899,157.884,157.89,698199999.0
2007-02-08 20:07:00,157.88,157.88,157.849,157.861,213699999.0
2007-02-08 20:08:00,157.858,157.864,157.851,157.859,498500002.0
2007-02-08 20:09:00,157.861,157.871,157.858,157.862,344099999.0
2007-02-08 20:10:00,157.863,157.877,157.853,157.877,337399999.0
2007-02-08 20:11:00,157.885,157.885,157.875,157.885,874699992.0
2007-02-08 20:12:00,157.878,157.88,157.864,157.877,868700001.0
2007-02-08 20:13:00,157.877,157.882,157.868,157.882,246299999.0
2007-02-08 20:14:00,157.88,157.89,157.877,157.88,500999996.0
2007-02-08 20:15:00,157.871,157.871,157.844,157.846,804200000.0
2007-02-08 20:16:00,157.843,157.855,157.84,157.845,394099998.0
2007-02-08 20:17:00,157.84,157.84,157.817,157.817,158400001.0
2007-02-08 20:18:00,157.816,157.823,157.803,157.818,226900000.0
2007-02-08 20:19:00,157.822,157.843,157.822,157.826,491199999.0
2007-02-08 20:20:00,157.827,157.836,157.827,157.83,271999998.0
2007-02-08 20:21:00,157.83,157.836,157.819,157.836,496199997.0
2007-02-08 20:22:00,157.838,157.85,157.83,157.84,418100001.0
2007-02-08 20:23:00,157.838,157.841,157.824,157.826,517500000.0
2007-02-08 20:24:00,157.83,157.83,157.825,157.83,241699999.0
2007-02-08 20:25:00,157.829,157.838,157.822,157.825,500399998.0
2007-02-08 20:26:00,157.827,157.841,157.824,157.837,316399997.0
2007-02-08 20:27:00,157.838,157.846,157.829,157.846,619700000.0
2007-02-08 20:28:00,157.838,157.841,157.827,157.834,1016999997.0
2007-02-08 20:29:00,157.835,157.852,157.829,157.852,1191299993.0
2007-02-08 20:30:00,157.843,157.856,157.819,157.833,1725600000.0
2007-02-08 20:31:00,157.822,157.831,157.815,157.829,1117099991.0
2007-02-08 20:32:00,157.832,157.843,157.825,157.839,1153400004.0
2007-02-08 20:33:00,157.838,157.845,157.832,157.845,558899998.0
2007-02-08 20:34:00,157.842,157.855,157.837,157.837,391000001.0
2007-02-08 20:35:00,157.842,157.852,157.837,157.849,302499998.0
2007-02-08 20:36:00,157.847,157.857,157.84,157.857,497700001.0
2007-02-08 20:37:00,157.857,157.857,157.844,157.857,481999997.0
2007-02-08 20:38:00,157.862,157.862,157.842,157.846,815000004.0
2007-02-08 20:39:00,157.846,157.85,157.841,157.85,891300002.0
2007-02-08 20:40:00,157.843,157.852,157.839,157.847,833400002.0
2007-02-08 20:41:00,157.843,157.849,157.831,157.832,524900003.0
2007-02-08 20:42:00,157.829,157.829,157.815,157.822,305100000.0
2007-02-08 20:43:00,157.819,157.821,157.799,157.801,534099995.0
2007-02-08 20:44:00,157.801,157.817,157.797,157.81,712199999.0
2007-02-08 20:45:00,157.813,157.813,157.792,157.797,563599998.0
2007-02-08 20:46:00,157.805,157.815,157.799,157.812,673800002.0
2007-02-08 20:47:00,157.819,157.834,157.815,157.823,820899995.0
2007-02-08 20:48:00,157.83,157.835,157.825,157.825,688200001.0
2007-02-08 20:49:00,157.83,157.84,157.829,157.838,392800000.0
2007-02-08 20:50:00,157.833,157.846,157.83,157.835,1138899998.0
2007-02-08 20:51:00,157.834,157.841,157.831,157.833,430199996.0
2007-02-08 20:52:00,157.83,157.835,157.825,157.829,360099997.0
2007-02-08 20:53:00,157.83,157.842,157.825,157.842,1119299998.0
2007-02-08 20:54:00,157.839,157.844,157.826,157.829,332400001.0
2007-02-08 20:55:00,157.83,157.841,157.82,157.83,999499994.0
2007-02-08 20:56:00,157.825,157.838,157.82,157.825,924800009.0
2007-02-08 20:57:00,157.823,157.83,157.817,157.817,783000002.0
2007-02-08 20:58:00,157.83,157.847,157.827,157.831,1334299998.0
2007-02-08 20:59:00,157.83,157.844,157.82,157.822,1342400000.0
2007-02-08 21:00:00,157.82,157.831,157.811,157.824,1137299999.0
2007-02-08 21:01:00,157.834,157.838,157.819,157.835,873799999.0
2007-02-08 21:02:00,157.832,157.841,157.832,157.835,644099993.0
2007-02-08 21:03:00,157.832,157.847,157.821,157.822,903500002.0
2007-02-08 21:04:00,157.817,157.825,157.81,157.824,508099996.0
2007-02-08 21:05:00,157.835,157.858,157.835,157.855,602600004.0
2007-02-08 21:06:00,157.845,157.845,157.794,157.798,571900002.0
2007-02-08 21:07:00,157.799,157.819,157.796,157.818,495300000.0
2007-02-08 21:08:00,157.813,157.827,157.807,157.807,378200000.0
2007-02-08 21:09:00,157.818,157.821,157.803,157.803,228900000.0
2007-02-08 21:10:00,157.803,157.809,157.8,157.809,309700000.0
2007-02-08 21:11:00,157.804,157.809,157.797,157.804,226100001.0
2007-02-08 21:12:00,157.8,157.81,157.793,157.793,369800004.0
2007-02-08 21:13:00,157.791,157.803,157.783,157.803,465399996.0
2007-02-08 21:14:00,157.793,157.801,157.785,157.792,530999998.0
2007-02-08 21:15:00,157.789,157.798,157.78,157.785,795199996.0
2007-02-08 21:16:00,157.786,157.802,157.779,157.798,573599995.0
2007-02-08 21:17:00,157.797,157.8,157.785,157.788,665199998.0
2007-02-08 21:18:00,157.788,157.793,157.782,157.788,364500001.0
2007-02-08 21:19:00,157.783,157.803,157.778,157.778,554699999.0
2007-02-08 21:20:00,157.778,157.784,157.755,157.759,1357900001.0
2007-02-08 21:21:00,157.756,157.774,157.755,157.765,632399992.0
2007-02-08 21:22:00,157.765,157.778,157.753,157.762,790700000.0
2007-02-08 21:23:00,157.758,157.761,157.748,157.75,672599995.0
2007-02-08 21:24:00,157.745,157.759,157.743,157.752,480599997.0
2007-02-08 21:25:00,157.758,157.765,157.749,157.76,736900001.0
2007-02-08 21:26:00,157.754,157.767,157.749,157.756,441099997.0
2007-02-08 21:27:00,157.76,157.763,157.743,157.76,193200000.0
2007-02-08 21:28:00,157.752,157.762,157.752,157.76,115799998.0
2007-02-08 21:29:00,157.763,157.77,157.759,157.764,234500003.0
2007-02-08 21:30:00,157.762,157.778,157.762,157.765,249200002.0
2007-02-08 21:31:00,157.762,157.777,157.762,157.777,79900000.0
2007-02-08 21:32:00,157.778,157.778,157.767,157.767,627300000.0
2007-02-08 21:33:00,157.766,157.775,157.766,157.77,172600001.0
2007-02-08 21:34:00,157.772,157.783,157.77,157.77,234599999.0
2007-02-08 21:35:00,157.774,157.786,157.774,157.785,253200001.0
2007-02-08 21:36:00,157.785,157.785,157.771,157.782,262199996.0
2007-02-08 21:37:00,157.787,157.787,157.776,157.778,68200000.0
2007-02-08 21:38:00,157.782,157.789,157.778,157.789,109400002.0
2007-02-08 21:39:00,157.793,157.806,157.791,157.802,271000001.0
2007-02-08 21:40:00,157.8,157.805,157.794,157.805,283199996.0
2007-02-08 21:41:00,157.81,157.818,157.803,157.815,156100002.0
2007-02-08 21:42:00,157.815,157.815,157.81,157.815,282699999.0
2007-02-08 21:43:00,157.812,157.827,157.811,157.818,316400002.0
2007-02-08 21:44:00,157.82,157.824,157.807,157.816,652300000.0
2007-02-08 21:45:00,157.81,157.818,157.806,157.806,372700005.0
2007-02-08 21:46:00,157.806,157.824,157.806,157.817,428299995.0
2007-02-08 21:47:00,157.819,157.824,157.81,157.824,472600002.0
2007-02-08 21:48:00,157.82,157.825,157.82,157.825,119300000.0
2007-02-08 21:49:00,157.815,157.822,157.81,157.812,62700000.0
2007-02-08 21:50:00,157.815,157.822,157.812,157.822,193200003.0
2007-02-08 21:51:00,157.822,157.825,157.82,157.825,128599999.0
2007-02-08 21:52:00,157.817,157.842,157.817,157.842,64000000.0
2007-02-08 21:53:00,157.842,157.849,157.84,157.847,96299999.0
2007-02-08 21:54:00,157.842,157.842,157.828,157.838,65299999.0
2007-02-08 21:55:00,157.842,157.842,157.826,157.837,109300000.0
2007-02-08 21:56:00,157.843,157.843,157.829,157.842,57699999.0
2007-02-08 21:57:00,157.842,157.848,157.835,157.84,92799998.0
2007-02-08 21:58:00,157.823,157.823,157.807,157.815,75900000.0
2007-02-08 21:59:00,157.806,157.806,157.792,157.806,214400001.0
2007-02-08 22:00:00,157.815,157.815,157.796,157.805,214300000.0
2007-02-08 22:01:00,157.803,157.817,157.798,157.807,385800005.0
2007-02-08 22:02:00,157.808,157.813,157.796,157.799,615399999.0
2007-02-08 22:03:00,157.81,157.815,157.81,157.81,105600002.0
2007-02-08 22:04:00,157.806,157.812,157.789,157.806,226099999.0
2007-02-08 22:05:00,157.804,157.805,157.793,157.8,94400000.0
2007-02-08 22:06:00,157.812,157.812,157.803,157.807,52000000.0
2007-02-08 22:07:00,157.806,157.808,157.79,157.808,194199994.0
2007-02-08 22:08:00,157.811,157.813,157.798,157.813,208599998.0
2007-02-08 22:09:00,157.807,157.809,157.804,157.809,111900000.0
2007-02-08 22:10:00,157.812,157.825,157.812,157.82,97900001.0
2007-02-08 22:11:00,157.816,157.833,157.816,157.829,178100001.0
2007-02-08 22:12:00,157.827,157.835,157.823,157.829,182800000.0
2007-02-08 22:13:00,157.832,157.841,157.828,157.841,122299999.0
2007-02-08 22:14:00,157.842,157.842,157.828,157.828,153000000.0
2007-02-08 22:15:00,157.828,157.83,157.811,157.811,200499997.0
2007-02-08 22:16:00,157.815,157.825,157.815,157.825,119100000.0
2007-02-08 22:17:00,157.835,157.839,157.834,157.838,126700000.0
2007-02-08 22:18:00,157.835,157.835,157.821,157.821,117300002.0
2007-02-08 22:19:00,157.821,157.827,157.821,157.821,92400000.0
2007-02-08 22:20:00,157.818,157.818,157.808,157.81,92100000.0
2007-02-08 22:21:00,157.82,157.828,157.82,157.825,63100000.0
2007-02-08 22:22:00,157.825,157.832,157.823,157.829,153600000.0
2007-02-08 22:23:00,157.83,157.83,157.825,157.83,283800001.0
2007-02-08 22:24:00,157.83,157.83,157.825,157.828,66200000.0
2007-02-08 22:25:00,157.828,157.843,157.807,157.807,200300000.0
2007-02-08 22:26:00,157.808,157.816,157.807,157.813,133999998.0
2007-02-08 22:27:00,157.813,157.822,157.805,157.808,501100000.0
2007-02-08 22:28:00,157.804,157.809,157.789,157.802,237299997.0
2007-02-08 22:29:00,157.817,157.831,157.809,157.831,207700001.0
2007-02-08 22:30:00,157.836,157.838,157.832,157.832,122299999.0
2007-02-08 22:31:00,157.827,157.828,157.813,157.82,143099999.0
2007-02-08 22:32:00,157.82,157.844,157.82,157.842,226199998.0
2007-02-08 22:33:00,157.851,157.858,157.848,157.858,236499995.0
2007-02-08 22:34:00,157.859,157.859,157.844,157.851,205900002.0
2007-02-08 22:35:00,157.852,157.875,157.852,157.861,208599997.0
2007-02-08 22:36:00,157.87,157.886,157.87,157.875,388100000.0
2007-02-08 22:37:00,157.876,157.886,157.874,157.876,203399998.0
2007-02-08 22:38:00,157.875,157.887,157.871,157.875,162799999.0
2007-02-08 22:39:00,157.874,157.88,157.87,157.872,253199999.0
2007-02-08 22:40:00,157.873,157.887,157.865,157.879,501599992.0
2007-02-08 22:41:00,157.881,157.888,157.874,157.874,187200004.0
2007-02-08 22:42:00,157.878,157.878,157.866,157.873,251099997.0
2007-02-08 22:43:00,157.875,157.881,157.87,157.87,205000002.0
2007-02-08 22:44:00,157.876,157.885,157.876,157.877,222500000.0
2007-02-08 22:45:00,157.875,157.889,157.869,157.872,242100000.0
2007-02-08 22:46:00,157.872,157.874,157.864,157.871,106500002.0
2007-02-08 22:47:00,157.867,157.867,157.857,157.857,138600001.0
2007-02-08 22:48:00,157.855,157.86,157.85,157.855,292199998.0
2007-02-08 22:49:00,157.832,157.859,157.785,157.81,247700002.0
2007-02-08 22:50:00,157.859,157.859,157.845,157.852,173699998.0
2007-02-08 22:51:00,157.847,157.85,157.815,157.849,140999997.0
2007-02-08 22:52:00,157.855,157.86,157.85,157.86,254600001.0
2007-02-08 22:53:00,157.855,157.865,157.85,157.855,305400002.0
2007-02-08 22:54:00,157.855,157.857,157.852,157.857,62100001.0
2007-02-08 22:55:00,157.85,157.86,157.85,157.853,194199998.0
2007-02-08 22:56:00,157.864,157.87,157.86,157.863,92100000.0
2007-02-08 22:57:00,157.852,157.855,157.847,157.853,201300003.0
2007-02-08 22:58:00,157.862,157.873,157.858,157.873,85400002.0
2007-02-08 22:59:00,157.872,157.872,157.833,157.851,173700000.0
2007-02-08 23:00:00,157.872,157.872,157.858,157.858,137800000.0
2007-02-08 23:01:00,157.861,157.872,157.856,157.871,100199999.0
2007-02-08 23:02:00,157.862,157.869,157.854,157.86,130999999.0
2007-02-08 23:03:00,157.858,157.86,157.845,157.845,82699998.0
2007-02-08 23:04:00,157.853,157.855,157.85,157.85,19900000.0
2007-02-08 23:05:00,157.845,157.852,157.841,157.841,105000000.0
2007-02-08 23:06:00,157.842,157.852,157.839,157.842,64399999.0
2007-02-08 23:07:00,157.843,157.843,157.825,157.836,71399999.0
2007-02-08 23:08:00,157.824,157.831,157.821,157.826,47200000.0
2007-02-08 23:09:00,157.827,157.827,157.814,157.82,82199998.0
2007-02-08 23:10:00,157.816,157.82,157.815,157.817,105900003.0
2007-02-08 23:11:00,157.812,157.819,157.812,157.813,72000000.0
2007-02-08 23:12:00,157.823,157.823,157.811,157.814,45799999.0
2007-02-08 23:13:00,157.812,157.812,157.811,157.811,23200000.0
2007-02-08 23:14:00,157.825,157.825,157.82,157.82,34300000.0
2007-02-08 23:15:00,157.822,157.83,157.821,157.822,76600000.0
2007-02-08 23:16:00,157.823,157.837,157.822,157.837,124300000.0
2007-02-08 23:17:00,157.838,157.838,157.836,157.838,22400000.0
2007-02-08 23:18:00,157.828,157.839,157.823,157.831,78599998.0
2007-02-08 23:19:00,157.829,157.829,157.821,157.822,59699999.0
2007-02-08 23:20:00,157.828,157.83,157.824,157.825,59900000.0
2007-02-08 23:21:00,157.83,157.835,157.823,157.827,69100001.0
2007-02-08 23:22:00,157.828,157.83,157.817,157.822,106800001.0
2007-02-08 23:23:00,157.82,157.825,157.815,157.82,79500000.0
2007-02-08 23:24:00,157.81,157.824,157.81,157.813,132299998.0
2007-02-08 23:25:00,157.82,157.82,157.812,157.812,47500000.0
2007-02-08 23:26:00,157.81,157.81,157.802,157.805,73600000.0
2007-02-08 23:27:00,157.81,157.81,157.805,157.805,9600000.0
2007-02-08 23:28:00,157.81,157.815,157.805,157.805,186499998.0
2007-02-08 23:29:00,157.808,157.815,157.805,157.815,134200001.0
2007-02-08 23:30:00,157.815,157.815,157.807,157.807,68299999.0
2007-02-08 23:31:00,157.81,157.815,157.808,157.81,103699998.0
2007-02-08 23:32:00,157.805,157.805,157.805,157.805,8800000.0
2007-02-08 23:33:00,157.806,157.815,157.805,157.815,38100000.0
2007-02-08 23:34:00,157.814,157.822,157.81,157.822,84299999.0
2007-02-08 23:35:00,157.835,157.835,157.825,157.835,84400000.0
2007-02-08 23:36:00,157.825,157.835,157.822,157.825,46200000.0
2007-02-08 23:37:00,157.827,157.833,157.819,157.833,74900000.0
2007-02-08 23:38:00,157.83,157.835,157.825,157.825,92500002.0
2007-02-08 23:39:00,157.83,157.83,157.82,157.829,32800001.0
2007-02-08 23:40:00,157.829,157.843,157.829,157.832,64300000.0
2007-02-08 23:41:00,157.848,157.848,157.823,157.83,59999999.0
2007-02-08 23:42:00,157.843,157.843,157.842,157.842,9900000.0
2007-02-08 23:43:00,157.851,157.859,157.834,157.834,77900000.0
2007-02-08 23:44:00,157.825,157.838,157.825,157.838,116400001.0
2007-02-08 23:45:00,157.828,157.833,157.822,157.828,100499999.0
2007-02-08 23:46:00,157.823,157.829,157.814,157.814,101300000.0
2007-02-08 23:47:00,157.817,157.822,157.812,157.812,96399998.0
2007-02-08 23:48:00,157.815,157.825,157.803,157.815,115599998.0
2007-02-08 23:49:00,157.816,157.818,157.812,157.812,54300000.0
2007-02-08 23:50:00,157.821,157.824,157.806,157.819,104199998.0
2007-02-08 23:51:00,157.813,157.819,157.811,157.817,82500001.0
2007-02-08 23:52:00,157.829,157.858,157.829,157.844,106899998.0
2007-02-08 23:53:00,157.847,157.858,157.845,157.85,102599998.0
2007-02-08 23:54:00,157.86,157.86,157.831,157.835,83099999.0
2007-02-08 23:55:00,157.824,157.839,157.824,157.837,52099999.0
2007-02-08 23:56:00,157.845,157.848,157.833,157.845,170700003.0
2007-02-08 23:57:00,157.852,157.852,157.835,157.838,101499998.0
2007-02-08 23:58:00,157.83,157.844,157.818,157.836,74900000.0
2007-02-08 23:59:00,157.84,157.84,157.834,157.838,36600000.0
2007-02-09 00:00:00,157.82,157.84,157.82,157.837,46799999.0
2007-02-09 00:01:00,157.837,157.843,157.837,157.843,25300000.0
2007-02-09 00:02:00,157.85,157.853,157.844,157.848,88300000.0
2007-02-09 00:03:00,157.853,157.856,157.847,157.848,108600002.0
2007-02-09 00:04:00,157.855,157.868,157.855,157.862,64200000.0
2007-02-09 00:05:00,157.865,157.891,157.865,157.891,146200000.0
2007-02-09 00:06:00,157.88,157.88,157.863,157.863,50300001.0
2007-02-09 00:07:00,157.873,157.875,157.86,157.86,97899999.0
2007-02-09 00:08:00,157.857,157.864,157.84,157.84,39000000.0
2007-02-09 00:09:00,157.85,157.855,157.845,157.85,63100000.0
2007-02-09 00:10:00,157.855,157.866,157.855,157.862,114300000.0
2007-02-09 00:11:00,157.855,157.868,157.855,157.861,66299999.0
2007-02-09 00:12:00,157.862,157.862,157.846,157.862,66899997.0
2007-02-09 00:13:00,157.857,157.86,157.855,157.857,94400000.0
2007-02-09 00:14:00,157.857,157.861,157.848,157.858,33300000.0
2007-02-09 00:15:00,157.861,157.861,157.841,157.845,106800000.0
2007-02-09 00:16:00,157.846,157.853,157.838,157.843,113900001.0
2007-02-09 00:17:00,157.842,157.851,157.841,157.846,122299999.0
2007-02-09 00:18:00,157.842,157.851,157.838,157.838,65699999.0
2007-02-09 00:19:00,157.84,157.849,157.84,157.842,89600001.0
2007-02-09 00:20:00,157.836,157.836,157.81,157.814,62500000.0
2007-02-09 00:21:00,157.805,157.815,157.804,157.815,150300001.0
2007-02-09 00:22:00,157.813,157.813,157.799,157.801,66100001.0
2007-02-09 00:23:00,157.833,157.846,157.826,157.833,92800001.0
2007-02-09 00:24:00,157.806,157.812,157.797,157.797,52800000.0
2007-02-09 00:25:00,157.806,157.813,157.805,157.813,25600000.0
2007-02-09 00:26:00,157.807,157.807,157.796,157.796,64699999.0
2007-02-09 00:27:00,157.796,157.802,157.781,157.793,143900002.0
2007-02-09 00:28:00,157.781,157.788,157.772,157.773,116600002.0
2007-02-09 00:29:00,157.792,157.792,157.777,157.78,93499998.0
2007-02-09 00:30:00,157.782,157.788,157.772,157.78,68200000.0
2007-02-09 00:31:00,157.777,157.785,157.766,157.769,92299999.0
2007-02-09 00:32:00,157.775,157.789,157.775,157.78,62800001.0
2007-02-09 00:33:00,157.78,157.78,157.775,157.78,126400003.0
2007-02-09 00:34:00,157.78,157.785,157.775,157.775,118999999.0
2007-02-09 00:35:00,157.775,157.785,157.77,157.785,72700000.0
2007-02-09 00:36:00,157.778,157.778,157.767,157.773,81499999.0
2007-02-09 00:37:00,157.774,157.791,157.767,157.791,117299999.0
2007-02-09 00:38:00,157.792,157.795,157.774,157.774,107099999.0
2007-02-09 00:39:00,157.793,157.803,157.791,157.803,42700000.0
2007-02-09 00:40:00,157.8,157.8,157.79,157.8,35200000.0
2007-02-09 00:41:00,157.795,157.811,157.793,157.811,85399999.0
2007-02-09 00:42:00,157.815,157.824,157.812,157.82,103399999.0
2007-02-09 00:43:00,157.827,157.828,157.809,157.817,156299997.0
2007-02-09 00:44:00,157.823,157.835,157.822,157.823,103100000.0
2007-02-09 00:45:00,157.817,157.855,157.816,157.835,60799999.0
2007-02-09 00:46:00,157.822,157.824,157.809,157.809,115500001.0
2007-02-09 00:47:00,157.812,157.823,157.812,157.817,58500000.0
2007-02-09 00:48:00,157.823,157.833,157.819,157.833,43800000.0
2007-02-09 00:49:00,157.83,157.861,157.824,157.859,75499999.0
2007-02-09 00:50:00,157.859,157.879,157.859,157.871,126599998.0
2007-02-09 00:51:00,157.873,157.873,157.858,157.86,66000001.0
2007-02-09 00:52:00,157.864,157.872,157.856,157.864,151499998.0
2007-02-09 00:53:00,157.869,157.885,157.869,157.885,68500000.0
2007-02-09 00:54:00,157.89,157.892,157.881,157.883,103000001.0
2007-02-09 00:55:00,157.885,157.899,157.885,157.888,121800000.0
2007-02-09 00:56:00,157.889,157.893,157.881,157.881,160299999.0
2007-02-09 00:57:00,157.882,157.905,157.882,157.894,98399999.0
2007-02-09 00:58:00,157.91,157.912,157.903,157.909,78799999.0
2007-02-09 00:59:00,157.908,157.916,157.901,157.91,33900000.0
2007-02-09 01:00:00,157.913,157.95,157.913,157.942,95899999.0
2007-02-09 01:01:00,157.95,157.953,157.943,157.95,74799999.0
2007-02-09 01:02:00,157.95,157.952,157.935,157.952,75900000.0
2007-02-09 01:03:00,157.945,157.962,157.945,157.962,59199998.0
2007-02-09 01:04:00,157.959,157.969,157.959,157.961,105500000.0
2007-02-09 01:05:00,157.961,157.972,157.96,157.966,71200001.0
2007-02-09 01:06:00,157.966,157.966,157.961,157.961,22400000.0
2007-02-09 01:07:00,157.959,157.959,157.944,157.947,130799999.0
2007-02-09 01:08:00,157.938,157.944,157.931,157.936,70300000.0
2007-02-09 01:09:00,157.932,157.95,157.928,157.95,58899998.0
2007-02-09 01:10:00,157.958,157.965,157.948,157.948,65500000.0
2007-02-09 01:11:00,157.954,157.976,157.954,157.971,36500000.0
2007-02-09 01:12:00,157.973,157.977,157.968,157.977,98200002.0
2007-02-09 01:13:00,157.978,157.978,157.972,157.977,154100000.0
2007-02-09 01:14:00,157.98,157.985,157.972,157.972,27899999.0
2007-02-09 01:15:00,157.983,158.005,157.977,158.005,64200001.0
2007-02-09 01:16:00,158.006,158.006,157.963,157.977,119700003.0
2007-02-09 01:17:00,157.951,157.972,157.951,157.962,121300002.0
2007-02-09 01:18:00,157.966,157.966,157.956,157.96,94500000.0
2007-02-09 01:19:00,157.965,157.974,157.965,157.972,142799999.0
2007-02-09 01:20:00,157.976,157.976,157.964,157.974,91599999.0
2007-02-09 01:21:00,157.965,157.974,157.965,157.972,106500001.0
2007-02-09 01:22:00,157.973,157.982,157.963,157.963,42400001.0
2007-02-09 01:23:00,157.967,157.989,157.967,157.98,43900000.0
2007-02-09 01:24:00,157.977,157.989,157.968,157.968,102600000.0
2007-02-09 01:25:00,157.965,157.982,157.955,157.982,88900000.0
2007-02-09 01:26:00,157.98,157.981,157.958,157.964,138399999.0
2007-02-09 01:27:00,157.97,157.975,157.97,157.97,26400000.0
2007-02-09 01:28:00,157.968,157.975,157.967,157.967,89600000.0
2007-02-09 01:29:00,157.961,157.963,157.948,157.948,91700000.0
2007-02-09 01:30:00,157.97,157.975,157.96,157.975,81499999.0
2007-02-09 01:31:00,157.97,157.98,157.97,157.977,117699999.0
2007-02-09 01:32:00,157.964,157.973,157.958,157.973,80999999.0
2007-02-09 01:33:00,157.969,157.97,157.958,157.962,109300002.0
2007-02-09 01:34:00,157.973,157.982,157.963,157.97,96500002.0
2007-02-09 01:35:00,157.977,157.977,157.966,157.975,92999999.0
2007-02-09 01:36:00,157.972,157.982,157.972,157.972,99000001.0
2007-02-09 01:37:00,157.97,157.975,157.967,157.967,143100002.0
2007-02-09 01:38:00,157.967,157.969,157.962,157.969,84299999.0
2007-02-09 01:39:00,157.971,157.971,157.951,157.965,118300000.0
2007-02-09 01:40:00,157.97,157.97,157.962,157.97,58500000.0
2007-02-09 01:41:00,157.975,157.987,157.975,157.981,31800000.0
2007-02-09 01:42:00,157.983,157.983,157.968,157.97,77099999.0
2007-02-09 01:43:00,157.961,157.987,157.961,157.973,90700000.0
2007-02-09 01:44:00,157.97,157.975,157.97,157.97,105299999.0
2007-02-09 01:45:00,157.97,157.975,157.97,157.975,16800000.0
2007-02-09 01:46:00,157.97,157.975,157.97,157.975,33300000.0
2007-02-09 01:47:00,157.969,157.971,157.965,157.968,41300000.0
2007-02-09 01:48:00,157.957,157.968,157.957,157.968,92300002.0
2007-02-09 01:49:00,157.966,157.967,157.945,157.945,43000000.0
2007-02-09 01:50:00,157.936,157.961,157.936,157.957,96599998.0
2007-02-09 01:51:00,157.954,157.965,157.945,157.965,47800000.0
2007-02-09 01:52:00,157.968,158.02,157.968,158.018,68800000.0
2007-02-09 01:53:00,158.006,158.006,157.956,157.965,40000000.0
2007-02-09 01:54:00,157.968,157.97,157.946,157.946,54400000.0
2007-02-09 01:55:00,157.952,157.952,157.937,157.952,59199999.0
2007-02-09 01:56:00,157.952,157.953,157.937,157.95,119600001.0
2007-02-09 01:57:00,157.946,157.946,157.944,157.944,18400000.0
2007-02-09 01:58:00,157.939,157.94,157.914,157.94,86000000.0
2007-02-09 01:59:00,157.95,157.958,157.936,157.943,60599999.0
2007-02-09 02:00:00,157.944,157.944,157.926,157.939,63600000.0
2007-02-09 02:01:00,157.934,157.934,157.886,157.886,66900000.0
2007-02-09 02:02:00,157.892,157.901,157.884,157.884,96400002.0
2007-02-09 02:03:00,157.881,157.881,157.854,157.855,54400000.0
2007-02-09 02:04:00,157.863,157.865,157.847,157.851,107500002.0
2007-02-09 02:05:00,157.85,157.859,157.834,157.834,67700001.0
2007-02-09 02:06:00,157.838,157.847,157.836,157.836,93600000.0
2007-02-09 02:07:00,157.835,157.858,157.835,157.849,101199999.0
2007-02-09 02:08:00,157.855,157.864,157.853,157.864,75000000.0
2007-02-09 02:09:00,157.881,157.902,157.881,157.902,34499999.0
2007-02-09 02:10:00,157.909,157.917,157.903,157.917,77500000.0
2007-02-09 02:11:00,157.913,157.921,157.91,157.91,42500000.0
2007-02-09 02:12:00,157.905,157.915,157.905,157.909,92599998.0
2007-02-09 02:13:00,157.903,157.905,157.894,157.905,55200000.0
2007-02-09 02:14:00,157.902,157.904,157.893,157.893,122700001.0
2007-02-09 02:15:00,157.902,157.904,157.888,157.888,133500001.0
2007-02-09 02:16:00,157.883,157.897,157.882,157.897,38400000.0
2007-02-09 02:17:00,157.905,157.905,157.898,157.9,74600000.0
2007-02-09 02:18:00,157.895,157.922,157.895,157.922,114300002.0
2007-02-09 02:19:00,157.913,157.913,157.898,157.901,95100000.0
2007-02-09 02:20:00,157.905,157.918,157.893,157.905,87300000.0
2007-02-09 02:21:00,157.909,157.93,157.909,157.922,78900003.0
2007-02-09 02:22:00,157.922,157.965,157.913,157.965,128500001.0
2007-02-09 02:23:00,157.976,157.986,157.973,157.973,94300000.0
2007-02-09 02:24:00,157.968,157.99,157.962,157.99,126799998.0
2007-02-09 02:25:00,157.988,157.995,157.985,157.985,26000000.0
2007-02-09 02:26:00,157.978,157.978,157.966,157.966,100400000.0
2007-02-09 02:27:00,157.961,157.965,157.947,157.958,101599999.0
2007-02-09 02:28:00,157.956,157.965,157.951,157.96,91299998.0
2007-02-09 02:29:00,157.955,157.972,157.955,157.968,132000001.0
2007-02-09 02:30:00,157.969,157.977,157.968,157.977,116400000.0
2007-02-09 02:31:00,157.983,157.986,157.97,157.986,60699999.0
2007-02-09 02:32:00,157.984,157.992,157.966,157.966,89999998.0
2007-02-09 02:33:00,157.965,157.985,157.962,157.985,99999999.0
2007-02-09 02:34:00,157.976,157.988,157.974,157.987,155699999.0
2007-02-09 02:35:00,157.983,157.983,157.964,157.967,63200000.0
2007-02-09 02:36:00,157.957,157.965,157.945,157.945,71800000.0
2007-02-09 02:37:00,157.948,157.957,157.945,157.957,45600000.0
2007-02-09 02:38:00,157.962,157.962,157.95,157.962,63600000.0
2007-02-09 02:39:00,157.966,157.979,157.966,157.971,84999998.0
2007-02-09 02:40:00,157.969,157.969,157.959,157.968,71800000.0
2007-02-09 02:41:00,157.97,157.973,157.968,157.973,79999999.0
2007-02-09 02:42:00,157.974,157.988,157.974,157.974,100500000.0
2007-02-09 02:43:00,157.974,157.978,157.974,157.978,81500003.0
2007-02-09 02:44:00,157.983,157.983,157.97,157.97,68300000.0
2007-02-09 02:45:00,157.976,157.98,157.971,157.977,170099999.0
2007-02-09 02:46:00,157.98,157.98,157.969,157.97,205499996.0
2007-02-09 02:47:00,157.962,157.962,157.914,157.943,72700000.0
2007-02-09 02:48:00,157.929,157.935,157.927,157.935,104700000.0
2007-02-09 02:49:00,157.944,157.952,157.944,157.952,5500000.0
2007-02-09 02:50:00,157.95,157.96,157.95,157.955,93500000.0
2007-02-09 02:51:00,157.952,157.965,157.952,157.959,52400000.0
2007-02-09 02:52:00,157.958,157.972,157.956,157.972,68099998.0
2007-02-09 02:53:00,157.975,157.984,157.971,157.982,53499999.0
2007-02-09 02:54:00,157.986,158.005,157.986,158.005,83900002.0
2007-02-09 02:55:00,157.993,157.993,157.966,157.99,110399999.0
2007-02-09 02:56:00,157.991,158.003,157.991,157.995,114700001.0
2007-02-09 02:57:00,157.996,158.003,157.991,157.999,64800000.0
2007-02-09 02:58:00,158.01,158.01,157.991,158.005,64000000.0
2007-02-09 02:59:00,157.993,157.993,157.968,157.968,121399998.0
2007-02-09 03:00:00,157.977,157.979,157.961,157.973,103899999.0
2007-02-09 03:01:00,157.966,157.982,157.966,157.982,84100000.0
2007-02-09 03:02:00,157.977,157.978,157.962,157.965,227300000.0
2007-02-09 03:03:00,157.961,157.963,157.938,157.948,123799999.0
2007-02-09 03:04:00,157.942,157.942,157.933,157.94,46399999.0
2007-02-09 03:05:00,157.939,157.939,157.929,157.932,136499998.0
2007-02-09 03:06:00,157.922,157.937,157.922,157.936,130300000.0
2007-02-09 03:07:00,157.928,157.93,157.919,157.928,85800002.0
2007-02-09 03:08:00,157.913,157.913,157.912,157.912,17900000.0
2007-02-09 03:09:00,157.904,157.924,157.904,157.92,43900000.0
2007-02-09 03:10:00,157.912,157.912,157.901,157.901,16600000.0
2007-02-09 03:11:00,157.895,157.904,157.895,157.902,39700000.0
2007-02-09 03:12:00,157.897,157.904,157.892,157.894,51400001.0
2007-02-09 03:13:00,157.913,157.92,157.903,157.915,94300001.0
2007-02-09 03:14:00,157.942,157.963,157.942,157.963,19200000.0
2007-02-09 03:15:00,157.983,157.983,157.967,157.969,24000000.0
2007-02-09 03:16:00,157.973,157.986,157.973,157.98,96800001.0
2007-02-09 03:17:00,157.983,157.995,157.971,157.995,66100000.0
2007-02-09 03:18:00,157.995,158.004,157.994,158.004,84999999.0
2007-02-09 03:19:00,158.004,158.016,158.004,158.007,60400000.0
2007-02-09 03:20:00,158.007,158.013,158.004,158.005,69900001.0
2007-02-09 03:21:00,158.013,158.013,158.0,158.007,101399999.0
2007-02-09 03:22:00,158.004,158.018,158.004,158.012,141300000.0
2007-02-09 03:23:00,158.006,158.025,158.006,158.023,30800000.0
2007-02-09 03:24:00,158.034,158.058,158.034,158.052,170100000.0
2007-02-09 03:25:00,158.055,158.106,158.046,158.106,113300001.0
2007-02-09 03:26:00,158.153,158.182,158.138,158.152,115299998.0
2007-02-09 03:27:00,158.167,158.187,158.167,158.18,64100000.0
2007-02-09 03:28:00,158.18,158.183,158.163,158.164,72500000.0
2007-02-09 03:29:00,158.155,158.161,158.15,158.159,50800000.0
2007-02-09 03:30:00,158.156,158.167,158.149,158.158,99600001.0
2007-02-09 03:31:00,158.154,158.163,158.149,158.154,116000000.0
2007-02-09 03:32:00,158.154,158.163,158.148,158.159,91100002.0
2007-02-09 03:33:00,158.168,158.201,158.168,158.196,113599998.0
2007-02-09 03:34:00,158.211,158.225,158.211,158.22,15000000.0
2007-02-09 03:35:00,158.22,158.22,158.212,158.212,15200000.0
2007-02-09 03:36:00,158.222,158.256,158.222,158.25,58900000.0
2007-02-09 03:37:00,158.248,158.262,158.248,158.255,85900000.0
2007-02-09 03:38:00,158.259,158.263,158.245,158.245,106300001.0
2007-02-09 03:39:00,158.243,158.25,158.233,158.25,63399998.0
2007-02-09 03:40:00,158.25,158.255,158.25,158.255,18400000.0
2007-02-09 03:41:00,158.247,158.248,158.242,158.248,47400000.0
2007-02-09 03:42:00,158.253,158.26,158.246,158.255,44600000.0
2007-02-09 03:43:00,158.256,158.258,158.247,158.247,70100002.0
2007-02-09 03:44:00,158.243,158.247,158.239,158.24,49700000.0
2007-02-09 03:45:00,158.243,158.243,158.222,158.225,110099999.0
2007-02-09 03:46:00,158.214,158.215,158.195,158.215,178100001.0
2007-02-09 03:47:00,158.208,158.218,158.203,158.207,114200000.0
2007-02-09 03:48:00,158.205,158.205,158.191,158.195,71100002.0
2007-02-09 03:49:00,158.208,158.212,158.208,158.212,8800000.0
2007-02-09 03:50:00,158.212,158.213,158.205,158.212,104600001.0
2007-02-09 03:51:00,158.208,158.208,158.18,158.194,99900002.0
2007-02-09 03:52:00,158.189,158.207,158.189,158.206,65099999.0
2007-02-09 03:53:00,158.203,158.203,158.187,158.187,21600000.0
2007-02-09 03:54:00,158.183,158.198,158.183,158.19,62799999.0
2007-02-09 03:55:00,158.194,158.202,158.182,158.184,66400000.0
2007-02-09 03:56:00,158.175,158.187,158.174,158.174,98699999.0
2007-02-09 03:57:00,158.177,158.192,158.174,158.192,94600001.0
2007-02-09 03:58:00,158.182,158.182,158.168,158.168,103099999.0
2007-02-09 03:59:00,158.163,158.183,158.163,158.183,48800000.0
2007-02-09 04:00:00,158.185,158.204,158.185,158.2,122800003.0
2007-02-09 04:01:00,158.194,158.194,158.164,158.164,38200000.0
2007-02-09 04:02:00,158.162,158.165,158.155,158.155,58400001.0
2007-02-09 04:03:00,158.159,158.159,158.149,158.149,21600000.0
2007-02-09 04:04:00,158.157,158.168,158.157,158.168,34500000.0
2007-02-09 04:05:00,158.158,158.168,158.153,158.166,83300000.0
2007-02-09 04:06:00,158.175,158.175,158.168,158.173,115400003.0
2007-02-09 04:07:00,158.17,158.17,158.154,158.167,102799998.0
2007-02-09 04:08:00,158.174,158.174,158.162,158.168,74299999.0
2007-02-09 04:09:00,158.167,158.179,158.164,158.17,119800002.0
2007-02-09 04:10:00,158.174,158.188,158.173,158.188,107800002.0
2007-02-09 04:11:00,158.183,158.189,158.18,158.189,46200000.0
2007-02-09 04:12:00,158.186,158.2,158.186,158.187,28800000.0
2007-02-09 04:13:00,158.193,158.198,158.185,158.185,103999999.0
2007-02-09 04:14:00,158.177,158.177,158.168,158.17,40700000.0
2007-02-09 04:15:00,158.162,158.177,158.162,158.173,45400000.0
2007-02-09 04:16:00,158.177,158.193,158.177,158.18,100800001.0
2007-02-09 04:17:00,158.197,158.216,158.193,158.193,83899999.0
2007-02-09 04:18:00,158.187,158.197,158.187,158.196,89899998.0
2007-02-09 04:19:00,158.196,158.208,158.196,158.2,74400000.0
2007-02-09 04:20:00,158.202,158.202,158.186,158.19,56900000.0
2007-02-09 04:21:00,158.2,158.211,158.197,158.201,118499998.0
2007-02-09 04:22:00,158.197,158.21,158.192,158.207,76900000.0
2007-02-09 04:23:00,158.208,158.213,158.199,158.208,106300000.0
2007-02-09 04:24:00,158.21,158.216,158.208,158.211,159900000.0
2007-02-09 04:25:00,158.203,158.212,158.203,158.204,100900001.0
2007-02-09 04:26:00,158.202,158.207,158.2,158.201,70899998.0
2007-02-09 04:27:00,158.197,158.207,158.185,158.207,22400000.0
2007-02-09 04:28:00,158.206,158.208,158.19,158.193,72000001.0
2007-02-09 04:29:00,158.187,158.21,158.187,158.205,88399999.0
2007-02-09 04:30:00,158.215,158.215,158.205,158.208,62400000.0
2007-02-09 04:31:00,158.204,158.217,158.204,158.211,65400001.0
2007-02-09 04:32:00,158.215,158.215,158.205,158.215,137299999.0
2007-02-09 04:33:00,158.212,158.212,158.198,158.205,71500001.0
2007-02-09 04:34:00,158.212,158.212,158.201,158.208,103199998.0
2007-02-09 04:35:00,158.21,158.21,158.21,158.21,14400000.0
2007-02-09 04:36:00,158.207,158.209,158.203,158.204,30400000.0
2007-02-09 04:37:00,158.212,158.222,158.206,158.212,92699999.0
2007-02-09 04:38:00,158.215,158.215,158.205,158.205,81199999.0
2007-02-09 04:39:00,158.207,158.213,158.199,158.203,37600000.0
2007-02-09 04:40:00,158.228,158.228,158.209,158.22,117400002.0
2007-02-09 04:41:00,158.225,158.225,158.215,158.225,56600000.0
2007-02-09 04:42:00,158.221,158.228,158.221,158.228,23200000.0
2007-02-09 04:43:00,158.232,158.241,158.228,158.228,80199999.0
2007-02-09 04:44:00,158.232,158.24,158.218,158.24,55000000.0
2007-02-09 04:45:00,158.235,158.237,158.218,158.218,44900000.0
2007-02-09 04:46:00,158.213,158.221,158.204,158.208,106899998.0
2007-02-09 04:47:00,158.215,158.215,158.205,158.215,87099999.0
2007-02-09 04:48:00,158.215,158.215,158.21,158.21,5400000.0
2007-02-09 04:49:00,158.212,158.217,158.209,158.212,112900000.0
2007-02-09 04:50:00,158.212,158.218,158.202,158.21,129100002.0
2007-02-09 04:51:00,158.21,158.21,158.21,158.21,24799999.0
2007-02-09 04:52:00,158.208,158.209,158.195,158.206,63499999.0
2007-02-09 04:53:00,158.202,158.202,158.198,158.198,22400000.0
2007-02-09 04:54:00,158.192,158.192,158.183,158.185,100900002.0
2007-02-09 04:55:00,158.183,158.2,158.183,158.2,123899999.0
2007-02-09 04:56:00,158.213,158.222,158.21,158.215,92599999.0
2007-02-09 04:57:00,158.215,158.225,158.215,158.225,94299999.0
2007-02-09 04:58:00,158.227,158.227,158.223,158.223,105799998.0
2007-02-09 04:59:00,158.217,158.217,158.196,158.196,124200002.0
2007-02-09 05:00:00,158.194,158.208,158.194,158.199,79700001.0
2007-02-09 05:01:00,158.195,158.205,158.195,158.2,100300000.0
2007-02-09 05:02:00,158.199,158.207,158.191,158.207,97800002.0
2007-02-09 05:03:00,158.203,158.203,158.166,158.166,77000000.0
2007-02-09 05:04:00,158.163,158.178,158.161,158.17,156199998.0
2007-02-09 05:05:00,158.164,158.18,158.162,158.18,139300003.0
2007-02-09 05:06:00,158.168,158.179,158.162,158.172,181599998.0
2007-02-09 05:07:00,158.163,158.163,158.143,158.143,85800001.0
2007-02-09 05:08:00,158.135,158.142,158.129,158.133,50800001.0
2007-02-09 05:09:00,158.137,158.137,158.127,158.13,78199999.0
2007-02-09 05:10:00,158.112,158.112,158.094,158.096,80900001.0
2007-02-09 05:11:00,158.099,158.102,158.081,158.102,64900000.0
2007-02-09 05:12:00,158.112,158.113,158.103,158.11,95400000.0
2007-02-09 05:13:00,158.118,158.118,158.11,158.118,39000001.0
2007-02-09 05:14:00,158.116,158.122,158.108,158.112,99900000.0
2007-02-09 05:15:00,158.119,158.119,158.116,158.116,64699999.0
2007-02-09 05:16:00,158.12,158.123,158.109,158.117,101400000.0
2007-02-09 05:17:00,158.105,158.115,158.105,158.105,110600001.0
2007-02-09 05:18:00,158.115,158.115,158.11,158.11,62300000.0
2007-02-09 05:19:00,158.11,158.11,158.11,158.11,18400000.0
2007-02-09 05:20:00,158.112,158.112,158.1,158.107,94000000.0
2007-02-09 05:21:00,158.106,158.109,158.093,158.093,85500001.0
2007-02-09 05:22:00,158.105,158.111,158.105,158.108,174600002.0
2007-02-09 05:23:00,158.093,158.108,158.093,158.106,40100000.0
2007-02-09 05:24:00,158.103,158.103,158.093,158.094,91099999.0
2007-02-09 05:25:00,158.086,158.086,158.074,158.083,79099999.0
2007-02-09 05:26:00,158.088,158.096,158.087,158.09,111200001.0
2007-02-09 05:27:00,158.097,158.097,158.093,158.093,17600000.0
2007-02-09 05:28:00,158.096,158.108,158.088,158.106,115800001.0
2007-02-09 05:29:00,158.113,158.122,158.096,158.122,85700001.0
2007-02-09 05:30:00,158.111,158.111,158.095,158.103,75899998.0
2007-02-09 05:31:00,158.096,158.106,158.084,158.084,147699999.0
2007-02-09 05:32:00,158.092,158.092,158.071,158.071,54800001.0
2007-02-09 05:33:00,158.084,158.091,158.078,158.091,37100000.0
2007-02-09 05:34:00,158.089,158.103,158.089,158.099,31999999.0
2007-02-09 05:35:00,158.105,158.113,158.099,158.101,168600002.0
2007-02-09 05:36:00,158.096,158.102,158.089,158.098,89100000.0
2007-02-09 05:37:00,158.093,158.1,158.093,158.093,36000000.0
2007-02-09 05:38:00,158.088,158.1,158.081,158.082,112900000.0
2007-02-09 05:39:00,158.094,158.104,158.094,158.101,44300000.0
2007-02-09 05:40:00,158.092,158.108,158.092,158.106,101599999.0
2007-02-09 05:41:00,158.1,158.1,158.095,158.095,77900001.0
2007-02-09 05:42:00,158.097,158.105,158.092,158.097,87900002.0
2007-02-09 05:43:00,158.102,158.102,158.093,158.098,137200002.0
2007-02-09 05:44:00,158.095,158.1,158.091,158.098,85400000.0
2007-02-09 05:45:00,158.102,158.109,158.097,158.109,31200000.0
2007-02-09 05:46:00,158.098,158.099,158.094,158.094,159400000.0
2007-02-09 05:47:00,158.098,158.107,158.098,158.101,47200000.0
2007-02-09 05:48:00,158.101,158.101,158.094,158.094,20800000.0
2007-02-09 05:49:00,158.099,158.111,158.096,158.105,158999999.0
2007-02-09 05:50:00,158.11,158.11,158.108,158.11,12000000.0
2007-02-09 05:51:00,158.108,158.11,158.108,158.11,10500000.0
2007-02-09 05:52:00,158.105,158.118,158.105,158.108,54300000.0
2007-02-09 05:53:00,158.112,158.115,158.103,158.107,128699998.0
2007-02-09 05:54:00,158.112,158.116,158.111,158.112,91900000.0
2007-02-09 05:55:00,158.103,158.103,158.089,158.097,35200000.0
2007-02-09 05:56:00,158.093,158.117,158.093,158.117,64299999.0
2007-02-09 05:57:00,158.109,158.111,158.109,158.111,3500000.0
2007-02-09 05:58:00,158.106,158.123,158.106,158.113,46400000.0
2007-02-09 05:59:00,158.118,158.123,158.107,158.112,152899998.0
2007-02-09 06:00:00,158.11,158.117,158.096,158.109,49100000.0
2007-02-09 06:01:00,158.118,158.119,158.118,158.119,44899999.0
2007-02-09 06:02:00,158.12,158.12,158.108,158.108,98100000.0
2007-02-09 06:03:00,158.109,158.118,158.106,158.107,94700000.0
2007-02-09 06:04:00,158.108,158.108,158.088,158.096,44000000.0
2007-02-09 06:05:00,158.081,158.103,158.081,158.103,63099998.0
2007-02-09 06:06:00,158.097,158.111,158.092,158.107,58800000.0
2007-02-09 06:07:00,158.105,158.137,158.105,158.128,107900001.0
2007-02-09 06:08:00,158.142,158.144,158.12,158.126,24000000.0
2007-02-09 06:09:00,158.121,158.141,158.121,158.131,93499999.0
2007-02-09 06:10:00,158.13,158.13,158.125,158.125,106200000.0
2007-02-09 06:11:00,158.131,158.147,158.13,158.147,76700001.0
2007-02-09 06:12:00,158.153,158.172,158.153,158.165,83900000.0
2007-02-09 06:13:00,158.163,158.169,158.157,158.16,57600000.0
2007-02-09 06:14:00,158.168,158.171,158.162,158.168,77399999.0
2007-02-09 06:15:00,158.172,158.172,158.156,158.156,20000000.0
2007-02-09 06:16:00,158.163,158.178,158.16,158.176,54700001.0
2007-02-09 06:17:00,158.183,158.192,158.18,158.191,72600002.0
2007-02-09 06:18:00,158.175,158.185,158.168,158.178,114300001.0
2007-02-09 06:19:00,158.183,158.188,158.175,158.177,105300000.0
2007-02-09 06:20:00,158.185,158.196,158.185,158.196,72700000.0
2007-02-09 06:21:00,158.187,158.187,158.173,158.178,75100000.0
2007-02-09 06:22:00,158.175,158.185,158.175,158.18,30400000.0
2007-02-09 06:23:00,158.185,158.185,158.17,158.18,122799998.0
2007-02-09 06:24:00,158.176,158.176,158.174,158.174,84600001.0
2007-02-09 06:25:00,158.172,158.172,158.153,158.156,93800000.0
2007-02-09 06:26:00,158.157,158.167,158.157,158.167,44999999.0
2007-02-09 06:27:00,158.173,158.173,158.161,158.161,49600001.0
2007-02-09 06:28:00,158.157,158.163,158.147,158.15,124399998.0
2007-02-09 06:29:00,158.154,158.165,158.149,158.165,58300001.0
2007-02-09 06:30:00,158.162,158.168,158.161,158.161,38400000.0
2007-02-09 06:31:00,158.169,158.169,158.166,158.166,25300000.0
2007-02-09 06:32:00,158.165,158.171,158.162,158.168,114900002.0
2007-02-09 06:33:00,158.17,158.173,158.17,158.17,85499999.0
2007-02-09 06:34:00,158.165,158.165,158.165,158.165,800000.0
2007-02-09 06:35:00,158.17,158.175,158.17,158.17,16800000.0
2007-02-09 06:36:00,158.167,158.172,158.161,158.169,75900000.0
2007-02-09 06:37:00,158.169,158.172,158.165,158.165,75899998.0
2007-02-09 06:38:00,158.173,158.173,158.169,158.173,42100000.0
2007-02-09 06:39:00,158.189,158.189,158.186,158.186,39199999.0
2007-02-09 06:40:00,158.185,158.196,158.185,158.185,151799998.0
2007-02-09 06:41:00,158.182,158.196,158.182,158.196,107700000.0
2007-02-09 06:42:00,158.2,158.202,158.193,158.193,18900000.0
2007-02-09 06:43:00,158.199,158.206,158.197,158.197,99400001.0
2007-02-09 06:44:00,158.207,158.207,158.189,158.189,46600000.0
2007-02-09 06:45:00,158.194,158.194,158.191,158.191,17600000.0
2007-02-09 06:46:00,158.197,158.205,158.19,158.192,82600000.0
2007-02-09 06:47:00,158.2,158.2,158.2,158.2,21600000.0
2007-02-09 06:48:00,158.203,158.203,158.198,158.2,63000000.0
2007-02-09 06:49:00,158.201,158.201,158.194,158.194,48700001.0
2007-02-09 06:50:00,158.187,158.191,158.178,158.191,139600002.0
2007-02-09 06:51:00,158.193,158.21,158.193,158.208,125099999.0
2007-02-09 06:52:00,158.21,158.221,158.202,158.202,99400000.0
2007-02-09 06:53:00,158.201,158.201,158.199,158.199,1600000.0
2007-02-09 06:54:00,158.197,158.205,158.195,158.195,50700000.0
2007-02-09 06:55:00,158.193,158.202,158.191,158.191,113100000.0
2007-02-09 06:56:00,158.203,158.217,158.193,158.217,134800000.0
2007-02-09 06:57:00,158.217,158.218,158.207,158.218,75700001.0
2007-02-09 06:58:00,158.217,158.223,158.206,158.223,155000001.0
2007-02-09 06:59:00,158.228,158.233,158.223,158.223,73100000.0
2007-02-09 07:00:00,158.225,158.225,158.215,158.22,114600002.0
2007-02-09 07:01:00,158.213,158.225,158.213,158.22,42299999.0
2007-02-09 07:02:00,158.215,158.22,158.215,158.215,75200000.0
2007-02-09 07:03:00,158.219,158.219,158.209,158.218,163499996.0
2007-02-09 07:04:00,158.219,158.228,158.216,158.226,102900002.0
2007-02-09 07:05:00,158.219,158.226,158.211,158.22,116499999.0
2007-02-09 07:06:00,158.219,158.219,158.213,158.218,259500003.0
2007-02-09 07:07:00,158.222,158.222,158.211,158.211,55899999.0
2007-02-09 07:08:00,158.207,158.209,158.192,158.199,115100000.0
2007-02-09 07:09:00,158.207,158.21,158.195,158.195,99600000.0
2007-02-09 07:10:00,158.196,158.209,158.196,158.199,54700000.0
2007-02-09 07:11:00,158.2,158.207,158.192,158.207,158799999.0
2007-02-09 07:12:00,158.205,158.207,158.193,158.207,46799999.0
2007-02-09 07:13:00,158.212,158.218,158.21,158.218,74300000.0
2007-02-09 07:14:00,158.205,158.218,158.205,158.216,132800001.0
2007-02-09 07:15:00,158.211,158.219,158.207,158.207,81300000.0
2007-02-09 07:16:00,158.205,158.215,158.205,158.21,108199999.0
2007-02-09 07:17:00,158.207,158.215,158.2,158.215,47899999.0
2007-02-09 07:18:00,158.207,158.209,158.207,158.209,32000000.0
2007-02-09 07:19:00,158.205,158.213,158.205,158.213,24000000.0
2007-02-09 07:20:00,158.22,158.24,158.22,158.24,44800000.0
2007-02-09 07:21:00,158.24,158.24,158.217,158.217,33600000.0
2007-02-09 07:22:00,158.222,158.23,158.222,158.225,130300000.0
2007-02-09 07:23:00,158.218,158.219,158.209,158.219,40500000.0
2007-02-09 07:24:00,158.221,158.232,158.219,158.232,51800000.0
2007-02-09 07:25:00,158.245,158.247,158.235,158.235,72999999.0
2007-02-09 07:26:00,158.227,158.228,158.218,158.218,34100000.0
2007-02-09 07:27:00,158.22,158.229,158.213,158.213,95400001.0
2007-02-09 07:28:00,158.223,158.237,158.223,158.237,98499998.0
2007-02-09 07:29:00,158.235,158.245,158.235,158.24,104100000.0
2007-02-09 07:30:00,158.238,158.24,158.238,158.24,14400000.0
2007-02-09 07:31:00,158.238,158.246,158.228,158.246,78400001.0
2007-02-09 07:32:00,158.248,158.248,158.245,158.246,67399999.0
2007-02-09 07:33:00,158.25,158.255,158.245,158.25,75800000.0
2007-02-09 07:34:00,158.253,158.253,158.24,158.246,232199998.0
2007-02-09 07:35:00,158.229,158.235,158.216,158.232,75599999.0
2007-02-09 07:36:00,158.236,158.236,158.224,158.228,67600000.0
2007-02-09 07:37:00,158.223,158.227,158.209,158.209,75200000.0
2007-02-09 07:38:00,158.214,158.223,158.214,158.223,18800000.0
2007-02-09 07:39:00,158.215,158.225,158.212,158.22,94999999.0
2007-02-09 07:40:00,158.214,158.218,158.212,158.212,89399999.0
2007-02-09 07:41:00,158.205,158.218,158.205,158.218,82899999.0
2007-02-09 07:42:00,158.21,158.225,158.21,158.225,61499999.0
2007-02-09 07:43:00,158.225,158.23,158.221,158.225,144299998.0
2007-02-09 07:44:00,158.216,158.216,158.203,158.216,35900000.0
2007-02-09 07:45:00,158.23,158.253,158.23,158.243,74400000.0
2007-02-09 07:46:00,158.243,158.243,158.24,158.24,72599998.0
2007-02-09 07:47:00,158.243,158.255,158.232,158.255,116500000.0
2007-02-09 07:48:00,158.28,158.292,158.28,158.29,131900003.0
2007-02-09 07:49:00,158.3,158.31,158.287,158.287,96300000.0
2007-02-09 07:50:00,158.294,158.297,158.291,158.297,97799998.0
2007-02-09 07:51:00,158.289,158.289,158.283,158.283,85000000.0
2007-02-09 07:52:00,158.28,158.288,158.269,158.269,73600000.0
2007-02-09 07:53:00,158.279,158.28,158.278,158.278,52000000.0
2007-02-09 07:54:00,158.265,158.267,158.265,158.267,26300000.0
2007-02-09 07:55:00,158.268,158.277,158.268,158.277,89599999.0
2007-02-09 07:56:00,158.263,158.276,158.26,158.27,81200001.0
2007-02-09 07:57:00,158.272,158.286,158.27,158.27,58400000.0
2007-02-09 07:58:00,158.277,158.277,158.272,158.272,72299999.0
2007-02-09 07:59:00,158.263,158.27,158.263,158.27,78699998.0
2007-02-09 08:00:00,158.271,158.277,158.265,158.277,65600000.0
2007-02-09 08:01:00,158.289,158.289,158.276,158.279,51800001.0
2007-02-09 08:02:00,158.283,158.286,158.282,158.282,57500000.0
2007-02-09 08:03:00,158.275,158.288,158.275,158.288,41600000.0
2007-02-09 08:04:00,158.297,158.301,158.29,158.29,135800002.0
2007-02-09 08:05:00,158.285,158.285,158.276,158.283,56999999.0
2007-02-09 08:06:00,158.287,158.294,158.284,158.29,71200000.0
2007-02-09 08:07:00,158.285,158.288,158.284,158.285,83099997.0
2007-02-09 08:08:00,158.29,158.29,158.29,158.29,41500000.0
2007-02-09 08:09:00,158.28,158.28,158.273,158.273,60000001.0
2007-02-09 08:10:00,158.275,158.275,158.241,158.243,80699999.0
2007-02-09 08:11:00,158.245,158.245,158.214,158.227,90700000.0
2007-02-09 08:12:00,158.229,158.233,158.222,158.226,74000000.0
2007-02-09 08:13:00,158.224,158.226,158.21,158.225,123100001.0
2007-02-09 08:14:00,158.235,158.249,158.235,158.248,48000000.0
2007-02-09 08:15:00,158.254,158.264,158.254,158.264,25100000.0
2007-02-09 08:16:00,158.272,158.282,158.272,158.282,23800000.0
2007-02-09 08:17:00,158.273,158.273,158.257,158.257,77799999.0
2007-02-09 08:18:00,158.254,158.269,158.254,158.262,95500001.0
2007-02-09 08:19:00,158.262,158.262,158.252,158.252,26900000.0
2007-02-09 08:20:00,158.251,158.256,158.233,158.234,121499999.0
2007-02-09 08:21:00,158.227,158.246,158.226,158.24,142699999.0
2007-02-09 08:22:00,158.24,158.244,158.24,158.243,80700001.0
2007-02-09 08:23:00,158.234,158.249,158.234,158.243,108900000.0
2007-02-09 08:24:00,158.249,158.249,158.243,158.247,98100002.0
2007-02-09 08:25:00,158.24,158.24,158.233,158.233,17600000.0
2007-02-09 08:26:00,158.24,158.249,158.233,158.24,89800000.0
2007-02-09 08:27:00,158.245,158.252,158.241,158.241,107200000.0
2007-02-09 08:28:00,158.253,158.262,158.25,158.25,112800002.0
2007-02-09 08:29:00,158.264,158.272,158.264,158.27,84800000.0
2007-02-09 08:30:00,158.268,158.268,158.258,158.263,91500000.0
2007-02-09 08:31:00,158.27,158.272,158.262,158.27,91500000.0
2007-02-09 08:32:00,158.268,158.268,158.267,158.267,53500000.0
2007-02-09 08:33:00,158.26,158.27,158.26,158.267,58300000.0
2007-02-09 08:34:00,158.265,158.275,158.265,158.275,129800002.0
2007-02-09 08:35:00,158.255,158.255,158.233,158.234,68600000.0
2007-02-09 08:36:00,158.235,158.235,158.212,158.22,145200002.0
2007-02-09 08:37:00,158.217,158.236,158.212,158.236,181600002.0
2007-02-09 08:38:00,158.239,158.239,158.219,158.219,93300000.0
2007-02-09 08:39:00,158.215,158.221,158.207,158.209,85199999.0
2007-02-09 08:40:00,158.205,158.214,158.202,158.214,70700000.0
2007-02-09 08:41:00,158.208,158.208,158.192,158.206,134599997.0
2007-02-09 08:42:00,158.2,158.206,158.192,158.198,151499998.0
2007-02-09 08:43:00,158.19,158.193,158.178,158.187,74700000.0
2007-02-09 08:44:00,158.177,158.188,158.175,158.185,94100001.0
2007-02-09 08:45:00,158.192,158.208,158.192,158.196,41099999.0
2007-02-09 08:46:00,158.195,158.208,158.195,158.207,76399999.0
2007-02-09 08:47:00,158.193,158.199,158.191,158.199,35400000.0
2007-02-09 08:48:00,158.198,158.198,158.187,158.198,54999999.0
2007-02-09 08:49:00,158.186,158.221,158.186,158.221,152200001.0
2007-02-09 08:50:00,158.228,158.236,158.214,158.223,107799997.0
2007-02-09 08:51:00,158.224,158.232,158.212,158.232,88400000.0
2007-02-09 08:52:00,158.218,158.225,158.209,158.225,57100000.0
2007-02-09 08:53:00,158.233,158.245,158.232,158.245,87799998.0
2007-02-09 08:54:00,158.248,158.255,158.239,158.255,86700001.0
2007-02-09 08:55:00,158.262,158.262,158.249,158.262,147400001.0
2007-02-09 08:56:00,158.262,158.269,158.255,158.262,63700002.0
2007-02-09 08:57:00,158.256,158.256,158.239,158.241,158600000.0
2007-02-09 08:58:00,158.233,158.261,158.229,158.249,89500000.0
2007-02-09 08:59:00,158.242,158.267,158.242,158.266,166900000.0
2007-02-09 09:00:00,158.243,158.251,158.231,158.236,85600000.0
2007-02-09 09:01:00,158.221,158.242,158.221,158.233,75699999.0
2007-02-09 09:02:00,158.232,158.236,158.219,158.224,25800000.0
2007-02-09 09:03:00,158.223,158.223,158.22,158.222,79000000.0
2007-02-09 09:04:00,158.223,158.244,158.222,158.244,56099999.0
2007-02-09 09:05:00,158.249,158.249,158.242,158.242,69500002.0
2007-02-09 09:06:00,158.248,158.26,158.242,158.26,194300000.0
2007-02-09 09:07:00,158.265,158.271,158.255,158.266,42400000.0
2007-02-09 09:08:00,158.274,158.306,158.274,158.306,151600002.0
2007-02-09 09:09:00,158.308,158.317,158.3,158.315,106999999.0
2007-02-09 09:10:00,158.316,158.35,158.316,158.35,80000000.0
2007-02-09 09:11:00,158.337,158.356,158.337,158.352,67599999.0
2007-02-09 09:12:00,158.335,158.341,158.329,158.331,86200000.0
2007-02-09 09:13:00,158.318,158.32,158.308,158.31,102899999.0
2007-02-09 09:14:00,158.303,158.309,158.293,158.293,134499999.0
2007-02-09 09:15:00,158.294,158.303,158.294,158.3,67199999.0
2007-02-09 09:16:00,158.291,158.302,158.285,158.299,159299999.0
2007-02-09 09:17:00,158.3,158.311,158.292,158.301,108300002.0
2007-02-09 09:18:00,158.312,158.318,158.3,158.313,94100001.0
2007-02-09 09:19:00,158.301,158.301,158.295,158.298,21600000.0
2007-02-09 09:20:00,158.284,158.302,158.284,158.297,50800000.0
2007-02-09 09:21:00,158.302,158.305,158.301,158.301,70000002.0
2007-02-09 09:22:00,158.302,158.302,158.291,158.3,59400001.0
2007-02-09 09:23:00,158.315,158.324,158.315,158.317,49900000.0
2007-02-09 09:24:00,158.322,158.334,158.32,158.32,104800000.0
2007-02-09 09:25:00,158.313,158.321,158.313,158.32,95600000.0
2007-02-09 09:26:00,158.322,158.328,158.317,158.32,88699998.0
2007-02-09 09:27:00,158.333,158.333,158.305,158.315,78300000.0
2007-02-09 09:28:00,158.297,158.297,158.21,158.218,81699999.0
2007-02-09 09:29:00,158.225,158.234,158.198,158.198,128499996.0
2007-02-09 09:30:00,158.161,158.172,158.125,158.125,96300000.0
2007-02-09 09:31:00,158.138,158.149,158.134,158.145,73800000.0
2007-02-09 09:32:00,158.12,158.126,158.103,158.103,61500001.0
2007-02-09 09:33:00,158.078,158.078,158.05,158.05,69200000.0
2007-02-09 09:34:00,158.053,158.057,158.053,158.056,130599999.0
2007-02-09 09:35:00,158.056,158.075,158.056,158.075,68800000.0
2007-02-09 09:36:00,158.085,158.096,158.062,158.096,129399998.0
2007-02-09 09:37:00,158.095,158.095,158.071,158.087,118300002.0
2007-02-09 09:38:00,158.088,158.088,158.077,158.082,35000001.0
2007-02-09 09:39:00,158.073,158.093,158.067,158.07,124300000.0
2007-02-09 09:40:00,158.064,158.064,157.992,157.992,56000000.0
2007-02-09 09:41:00,157.98,158.0,157.962,157.963,140999999.0
2007-02-09 09:42:00,157.927,157.927,157.871,157.875,105499999.0
2007-02-09 09:43:00,157.864,157.879,157.841,157.841,48400000.0
2007-02-09 09:44:00,157.815,157.822,157.785,157.785,72800000.0
2007-02-09 09:45:00,157.766,157.766,157.616,157.619,61699998.0
2007-02-09 09:46:00,157.651,157.705,157.651,157.694,94299998.0
2007-02-09 09:47:00,157.7,157.712,157.666,157.666,87900002.0
2007-02-09 09:48:00,157.649,157.649,157.569,157.599,69400000.0
2007-02-09 09:49:00,157.617,157.65,157.617,157.629,92100000.0
2007-02-09 09:50:00,157.628,157.632,157.558,157.565,137699999.0
2007-02-09 09:51:00,157.591,157.655,157.591,157.655,79899999.0
2007-02-09 09:52:00,157.653,157.653,157.625,157.637,88699999.0
2007-02-09 09:53:00,157.649,157.649,157.619,157.644,115999999.0
2007-02-09 09:54:00,157.658,157.658,157.63,157.647,79600000.0
2007-02-09 09:55:00,157.65,157.734,157.647,157.734,59100000.0
2007-02-09 09:56:00,157.766,157.787,157.757,157.779,123800000.0
2007-02-09 09:57:00,157.782,157.801,157.753,157.753,94300001.0
2007-02-09 09:58:00,157.769,157.781,157.753,157.764,97899998.0
2007-02-09 09:59:00,157.771,157.771,157.748,157.755,130399999.0
2007-02-09 10:00:00,157.757,157.762,157.745,157.745,122599996.0
2007-02-09 10:01:00,157.743,157.756,157.736,157.751,59999999.0
2007-02-09 10:02:00,157.752,157.754,157.724,157.724,55999999.0
2007-02-09 10:03:00,157.698,157.701,157.691,157.691,40399999.0
2007-02-09 10:04:00,157.698,157.698,157.65,157.65,85699999.0
2007-02-09 10:05:00,157.643,157.65,157.636,157.65,72700002.0
2007-02-09 10:06:00,157.662,157.678,157.662,157.671,175900006.0
2007-02-09 10:07:00,157.672,157.677,157.66,157.661,105400002.0
2007-02-09 10:08:00,157.668,157.698,157.665,157.698,83300000.0
2007-02-09 10:09:00,157.719,157.725,157.697,157.697,153500000.0
2007-02-09 10:10:00,157.7,157.718,157.7,157.714,105299997.0
2007-02-09 10:11:00,157.731,157.775,157.731,157.77,174100004.0
2007-02-09 10:12:00,157.769,157.778,157.756,157.756,143900002.0
2007-02-09 10:13:00,157.744,157.749,157.719,157.749,44300000.0
2007-02-09 10:14:00,157.759,157.759,157.729,157.733,65699999.0
2007-02-09 10:15:00,157.732,157.775,157.732,157.768,108199999.0
2007-02-09 10:16:00,157.766,157.791,157.766,157.776,53600000.0
2007-02-09 10:17:00,157.767,157.768,157.755,157.755,145400000.0
2007-02-09 10:18:00,157.756,157.808,157.756,157.805,84100000.0
2007-02-09 10:19:00,157.817,157.879,157.817,157.879,86000000.0
2007-02-09 10:20:00,157.895,157.939,157.895,157.935,246500005.0
2007-02-09 10:21:00,157.933,157.999,157.922,157.999,73899999.0
2007-02-09 10:22:00,158.012,158.017,157.953,157.959,220399999.0
2007-02-09 10:23:00,157.958,157.964,157.951,157.952,69799999.0
2007-02-09 10:24:00,157.963,157.964,157.935,157.935,128600000.0
2007-02-09 10:25:00,157.939,157.978,157.939,157.978,146500001.0
2007-02-09 10:26:00,157.982,157.992,157.982,157.983,75900000.0
2007-02-09 10:27:00,157.987,158.002,157.987,158.002,48500000.0
2007-02-09 10:28:00,157.97,157.97,157.964,157.965,26200000.0
2007-02-09 10:29:00,157.955,157.955,157.93,157.938,71799999.0
2007-02-09 10:30:00,157.934,157.934,157.882,157.89,90500002.0
2007-02-09 10:31:00,157.89,157.894,157.873,157.875,86199999.0
2007-02-09 10:32:00,157.876,157.881,157.871,157.876,72200000.0
2007-02-09 10:33:00,157.865,157.866,157.856,157.865,84399999.0
2007-02-09 10:34:00,157.864,157.866,157.864,157.866,19200000.0
2007-02-09 10:35:00,157.872,157.878,157.865,157.865,145700003.0
2007-02-09 10:36:00,157.878,157.897,157.867,157.897,108400002.0
2007-02-09 10:37:00,157.913,157.915,157.873,157.873,42000000.0
2007-02-09 10:38:00,157.876,157.879,157.868,157.868,84300000.0
2007-02-09 10:39:00,157.866,157.876,157.862,157.876,91799999.0
2007-02-09 10:40:00,157.877,157.877,157.859,157.86,116100000.0
2007-02-09 10:41:00,157.858,157.871,157.854,157.871,71700000.0
2007-02-09 10:42:00,157.871,157.882,157.871,157.88,108899998.0
2007-02-09 10:43:00,157.877,157.883,157.865,157.88,180699998.0
2007-02-09 10:44:00,157.885,157.895,157.875,157.89,100300001.0
2007-02-09 10:45:00,157.888,157.899,157.886,157.89,94300001.0
2007-02-09 10:46:00,157.888,157.909,157.882,157.903,80799999.0
2007-02-09 10:47:00,157.903,157.903,157.902,157.902,31200000.0
2007-02-09 10:48:00,157.899,157.909,157.885,157.89,129999999.0
2007-02-09 10:49:00,157.888,157.913,157.882,157.913,63900001.0
2007-02-09 10:50:00,157.925,157.946,157.925,157.946,140900000.0
2007-02-09 10:51:00,157.952,157.955,157.938,157.955,47599999.0
2007-02-09 10:52:00,157.955,157.976,157.955,157.973,67699998.0
2007-02-09 10:53:00,157.99,158.003,157.986,158.003,198899998.0
2007-02-09 10:54:00,158.017,158.05,158.006,158.05,73399999.0
2007-02-09 10:55:00,158.042,158.042,158.019,158.037,116699999.0
2007-02-09 10:56:00,158.052,158.061,158.046,158.057,86600001.0
2007-02-09 10:57:00,158.054,158.054,158.011,158.011,78300001.0
2007-02-09 10:58:00,158.015,158.024,158.009,158.016,112699999.0
2007-02-09 10:59:00,158.017,158.017,158.01,158.01,70099998.0
2007-02-09 11:00:00,158.021,158.023,158.01,158.01,61600000.0
2007-02-09 11:01:00,158.0,158.0,157.979,157.994,144300002.0
2007-02-09 11:02:00,157.984,157.993,157.98,157.991,52600000.0
2007-02-09 11:03:00,157.993,158.001,157.977,157.977,55200000.0
2007-02-09 11:04:00,157.959,157.959,157.908,157.911,87799998.0
2007-02-09 11:05:00,157.935,157.948,157.935,157.947,114999997.0
2007-02-09 11:06:00,157.944,157.951,157.94,157.951,97799997.0
2007-02-09 11:07:00,157.954,157.963,157.954,157.955,49300000.0
2007-02-09 11:08:00,157.953,157.956,157.941,157.942,138600002.0
2007-02-09 11:09:00,157.947,157.95,157.94,157.944,114899998.0
2007-02-09 11:10:00,157.941,157.953,157.941,157.941,159500003.0
2007-02-09 11:11:00,157.955,158.046,157.955,158.041,85500000.0
2007-02-09 11:12:00,158.049,158.076,158.049,158.076,127900000.0
2007-02-09 11:13:00,158.1,158.133,158.1,158.127,105600000.0
2007-02-09 11:14:00,158.133,158.16,158.133,158.16,104599999.0
2007-02-09 11:15:00,158.148,158.148,158.133,158.145,82599999.0
2007-02-09 11:16:00,158.119,158.119,158.096,158.103,40000000.0
2007-02-09 11:17:00,158.106,158.113,158.06,158.06,203699999.0
2007-02-09 11:18:00,158.056,158.056,158.037,158.055,173500001.0
2007-02-09 11:19:00,158.047,158.047,158.024,158.024,59800001.0
2007-02-09 11:20:00,158.016,158.027,158.015,158.015,112599997.0
2007-02-09 11:21:00,158.013,158.027,157.997,158.027,82900002.0
2007-02-09 11:22:00,158.031,158.045,158.025,158.045,138600004.0
2007-02-09 11:23:00,158.048,158.063,158.048,158.052,85999999.0
2007-02-09 11:24:00,158.002,158.018,157.925,157.94,146999999.0
2007-02-09 11:25:00,157.917,157.932,157.899,157.927,62100000.0
2007-02-09 11:26:00,157.922,157.944,157.922,157.939,93899998.0
2007-02-09 11:27:00,157.942,157.955,157.936,157.94,86000002.0
2007-02-09 11:28:00,157.933,157.952,157.932,157.938,65900000.0
2007-02-09 11:29:00,157.961,157.961,157.942,157.945,114600000.0
2007-02-09 11:30:00,157.95,157.959,157.929,157.941,90499997.0
2007-02-09 11:31:00,157.942,157.955,157.94,157.95,111700001.0
2007-02-09 11:32:00,157.953,157.958,157.951,157.952,114600002.0
2007-02-09 11:33:00,157.961,157.964,157.958,157.961,85600001.0
2007-02-09 11:34:00,157.948,157.948,157.902,157.902,164399998.0
2007-02-09 11:35:00,157.898,157.909,157.898,157.9,133300002.0
2007-02-09 11:36:00,157.925,157.932,157.913,157.927,91200001.0
2007-02-09 11:37:00,157.93,157.93,157.903,157.903,187799997.0
2007-02-09 11:38:00,157.903,157.921,157.903,157.918,125499998.0
2007-02-09 11:39:00,157.916,157.916,157.895,157.913,112800000.0
2007-02-09 11:40:00,157.92,157.922,157.914,157.915,108900000.0
2007-02-09 11:41:00,157.919,157.922,157.902,157.91,126500001.0
2007-02-09 11:42:00,157.922,157.954,157.922,157.95,71299999.0
2007-02-09 11:43:00,157.962,157.962,157.939,157.948,102700000.0
2007-02-09 11:44:00,157.959,157.964,157.953,157.96,32000000.0
2007-02-09 11:45:00,157.963,157.984,157.956,157.968,122800001.0
2007-02-09 11:46:00,157.961,157.972,157.961,157.963,79900002.0
2007-02-09 11:47:00,157.988,158.011,157.988,158.006,112499999.0
2007-02-09 11:48:00,158.014,158.014,157.957,157.957,87200000.0
2007-02-09 11:49:00,157.943,157.968,157.934,157.968,89099999.0
2007-02-09 11:50:00,157.967,157.974,157.952,157.955,73699999.0
2007-02-09 11:51:00,157.962,157.987,157.962,157.985,53900000.0
2007-02-09 11:52:00,157.968,157.981,157.966,157.978,63600000.0
2007-02-09 11:53:00,157.97,157.983,157.966,157.97,99700002.0
2007-02-09 11:54:00,157.971,157.971,157.951,157.955,98399999.0
2007-02-09 11:55:00,157.967,157.98,157.961,157.977,171000003.0
2007-02-09 11:56:00,157.989,157.994,157.987,157.987,68999999.0
2007-02-09 11:57:00,157.987,158.001,157.987,157.998,97400000.0
2007-02-09 11:58:00,158.007,158.025,158.007,158.013,109200002.0
2007-02-09 11:59:00,158.011,158.02,158.007,158.02,151100000.0
2007-02-09 12:00:00,158.023,158.03,158.01,158.012,135899998.0
2007-02-09 12:01:00,158.0,158.002,157.989,157.989,149399999.0
2007-02-09 12:02:00,157.976,157.976,157.915,157.917,72200001.0
2007-02-09 12:03:00,157.918,157.932,157.907,157.907,104599999.0
2007-02-09 12:04:00,157.903,157.911,157.892,157.911,198600003.0
2007-02-09 12:05:00,157.913,157.927,157.912,157.925,167300005.0
2007-02-09 12:06:00,157.933,157.945,157.933,157.938,62600000.0
2007-02-09 12:07:00,157.934,157.947,157.933,157.947,103000000.0
2007-02-09 12:08:00,157.945,157.945,157.924,157.93,130099999.0
2007-02-09 12:09:00,157.915,157.93,157.915,157.92,137299999.0
2007-02-09 12:10:00,157.925,157.927,157.914,157.914,93100000.0
2007-02-09 12:11:00,157.907,157.907,157.891,157.893,86800000.0
2007-02-09 12:12:00,157.891,157.899,157.874,157.874,40800000.0
2007-02-09 12:13:00,157.868,157.871,157.862,157.862,39599999.0
2007-02-09 12:14:00,157.856,157.856,157.836,157.85,89300002.0
2007-02-09 12:15:00,157.841,157.869,157.841,157.857,74600000.0
2007-02-09 12:16:00,157.848,157.852,157.822,157.822,45900000.0
2007-02-09 12:17:00,157.804,157.804,157.774,157.78,67600002.0
2007-02-09 12:18:00,157.782,157.792,157.772,157.792,70800001.0
2007-02-09 12:19:00,157.792,157.809,157.792,157.801,110100002.0
2007-02-09 12:20:00,157.8,157.814,157.8,157.814,87400000.0
2007-02-09 12:21:00,157.817,157.832,157.817,157.832,29600000.0
2007-02-09 12:22:00,157.836,157.85,157.836,157.842,97500002.0
2007-02-09 12:23:00,157.846,157.846,157.821,157.831,103100002.0
2007-02-09 12:24:00,157.833,157.855,157.831,157.855,51899999.0
2007-02-09 12:25:00,157.846,157.869,157.846,157.862,116500000.0
2007-02-09 12:26:00,157.856,157.884,157.856,157.873,93500000.0
2007-02-09 12:27:00,157.865,157.878,157.863,157.868,154999999.0
2007-02-09 12:28:00,157.88,157.885,157.877,157.882,125699999.0
2007-02-09 12:29:00,157.873,157.873,157.847,157.847,152999998.0
2007-02-09 12:30:00,157.841,157.847,157.835,157.846,104399998.0
2007-02-09 12:31:00,157.849,157.854,157.843,157.843,75500002.0
2007-02-09 12:32:00,157.843,157.858,157.843,157.858,163300004.0
2007-02-09 12:33:00,157.863,157.872,157.852,157.872,111099999.0
2007-02-09 12:34:00,157.87,157.87,157.859,157.862,74200001.0
2007-02-09 12:35:00,157.863,157.87,157.856,157.856,92700001.0
2007-02-09 12:36:00,157.859,157.859,157.852,157.853,84400001.0
2007-02-09 12:37:00,157.856,157.873,157.856,157.871,95100004.0
2007-02-09 12:38:00,157.871,157.891,157.871,157.886,29300000.0
2007-02-09 12:39:00,157.888,157.895,157.882,157.895,44300000.0
2007-02-09 12:40:00,157.893,157.893,157.873,157.892,61300000.0
2007-02-09 12:41:00,157.883,157.906,157.883,157.9,130300001.0
2007-02-09 12:42:00,157.905,157.914,157.895,157.895,71200000.0
2007-02-09 12:43:00,157.893,157.92,157.887,157.92,69499999.0
2007-02-09 12:44:00,157.916,157.921,157.91,157.92,196300003.0
2007-02-09 12:45:00,157.922,157.922,157.894,157.894,165600004.0
2007-02-09 12:46:00,157.891,157.911,157.891,157.902,98800001.0
2007-02-09 12:47:00,157.891,157.918,157.891,157.908,100699999.0
2007-02-09 12:48:00,157.922,157.926,157.902,157.913,123299998.0
2007-02-09 12:49:00,157.915,157.934,157.913,157.913,92700002.0
2007-02-09 12:50:00,157.922,157.955,157.922,157.95,100900000.0
2007-02-09 12:51:00,157.952,157.952,157.933,157.933,145399999.0
2007-02-09 12:52:00,157.935,157.947,157.935,157.941,33200000.0
2007-02-09 12:53:00,157.948,157.96,157.947,157.95,124299999.0
2007-02-09 12:54:00,157.939,157.994,157.939,157.985,93800000.0
2007-02-09 12:55:00,157.97,157.97,157.945,157.947,59999999.0
2007-02-09 12:56:00,157.944,157.948,157.931,157.931,108799998.0
2007-02-09 12:57:00,157.943,157.95,157.937,157.937,79999999.0
2007-02-09 12:58:00,157.934,157.978,157.934,157.978,157200002.0
2007-02-09 12:59:00,157.986,157.991,157.976,157.977,202599996.0
2007-02-09 13:00:00,157.974,157.974,157.963,157.974,59899998.0
2007-02-09 13:01:00,157.98,158.006,157.98,158.005,56700000.0
2007-02-09 13:02:00,157.996,158.012,157.996,158.012,93799998.0
2007-02-09 13:03:00,158.023,158.025,158.008,158.008,61300000.0
2007-02-09 13:04:00,158.002,158.002,157.991,157.998,79200000.0
2007-02-09 13:05:00,157.989,158.001,157.989,157.994,116099996.0
2007-02-09 13:06:00,157.99,158.007,157.99,158.002,31600000.0
2007-02-09 13:07:00,158.003,158.015,157.995,157.997,86600001.0
2007-02-09 13:08:00,157.995,157.997,157.988,157.997,86199999.0
2007-02-09 13:09:00,157.992,158.001,157.99,157.997,35200000.0
2007-02-09 13:10:00,157.99,158.006,157.99,158.002,87899999.0
2007-02-09 13:11:00,157.997,157.997,157.981,157.981,126899999.0
2007-02-09 13:12:00,157.975,157.983,157.963,157.965,61200001.0
2007-02-09 13:13:00,157.975,157.975,157.955,157.965,109700000.0
2007-02-09 13:14:00,157.948,157.948,157.915,157.917,70300000.0
2007-02-09 13:15:00,157.911,157.921,157.911,157.918,106600002.0
2007-02-09 13:16:00,157.917,157.937,157.917,157.935,50800000.0
2007-02-09 13:17:00,157.928,157.959,157.928,157.958,81399999.0
2007-02-09 13:18:00,157.966,158.008,157.965,158.008,67300001.0
2007-02-09 13:19:00,158.003,158.004,157.992,158.003,54400000.0
2007-02-09 13:20:00,158.014,158.014,158.002,158.002,30899999.0
2007-02-09 13:21:00,157.994,158.007,157.994,158.007,64400000.0
2007-02-09 13:22:00,158.011,158.017,158.008,158.017,45599999.0
2007-02-09 13:23:00,158.0,158.01,158.0,158.01,51200000.0
2007-02-09 13:24:00,158.009,158.009,158.001,158.008,57900000.0
2007-02-09 13:25:00,158.002,158.007,157.992,158.002,84699999.0
2007-02-09 13:26:00,158.006,158.021,158.006,158.014,99900001.0
2007-02-09 13:27:00,158.012,158.019,158.011,158.011,124500001.0
2007-02-09 13:28:00,158.001,158.033,158.001,158.033,131900000.0
2007-02-09 13:29:00,158.028,158.028,158.021,158.021,53000000.0
2007-02-09 13:30:00,158.019,158.026,158.016,158.019,65200001.0
2007-02-09 13:31:00,158.015,158.025,158.015,158.025,86200000.0
2007-02-09 13:32:00,158.016,158.044,158.016,158.028,66899999.0
2007-02-09 13:33:00,158.046,158.046,158.028,158.028,127000000.0
2007-02-09 13:34:00,158.025,158.039,158.025,158.035,99099998.0
2007-02-09 13:35:00,158.025,158.037,158.025,158.025,98699999.0
2007-02-09 13:36:00,158.034,158.034,158.031,158.031,43900002.0
2007-02-09 13:37:00,158.032,158.042,158.028,158.028,84800001.0
2007-02-09 13:38:00,158.019,158.019,158.007,158.012,90100000.0
2007-02-09 13:39:00,158.009,158.05,158.008,158.05,120500001.0
2007-02-09 13:40:00,158.078,158.14,158.078,158.122,34400000.0
2007-02-09 13:41:00,158.115,158.123,158.105,158.123,37800000.0
2007-02-09 13:42:00,158.127,158.147,158.125,158.146,67499999.0
2007-02-09 13:43:00,158.132,158.132,158.118,158.119,55899998.0
2007-02-09 13:44:00,158.112,158.113,158.104,158.108,102100001.0
2007-02-09 13:45:00,158.103,158.103,158.081,158.084,174200000.0
2007-02-09 13:46:00,158.086,158.086,158.074,158.083,83399999.0
2007-02-09 13:47:00,158.077,158.09,158.05,158.05,76900000.0
2007-02-09 13:48:00,158.032,158.047,158.009,158.009,91900000.0
2007-02-09 13:49:00,157.995,157.999,157.987,157.987,155000002.0
2007-02-09 13:50:00,157.987,158.016,157.987,158.01,83600001.0
2007-02-09 13:51:00,158.021,158.03,158.017,158.023,57500000.0
2007-02-09 13:52:00,158.024,158.031,158.018,158.023,106600000.0
2007-02-09 13:53:00,158.02,158.043,158.014,158.023,83700000.0
2007-02-09 13:54:00,158.022,158.025,158.004,158.025,118099996.0
2007-02-09 13:55:00,158.019,158.026,158.019,158.023,58799999.0
2007-02-09 13:56:00,158.024,158.036,158.018,158.018,62800002.0
2007-02-09 13:57:00,158.033,158.076,158.033,158.076,79900000.0
2007-02-09 13:58:00,158.096,158.105,158.083,158.085,90200000.0
2007-02-09 13:59:00,158.093,158.103,158.09,158.102,97400003.0
2007-02-09 14:00:00,158.117,158.119,158.102,158.111,106799999.0
2007-02-09 14:01:00,158.12,158.123,158.101,158.118,153100001.0
2007-02-09 14:02:00,158.106,158.106,158.086,158.102,78300000.0
2007-02-09 14:03:00,158.103,158.103,158.08,158.091,110099997.0
2007-02-09 14:04:00,158.099,158.1,158.051,158.062,76100000.0
2007-02-09 14:05:00,158.072,158.095,158.072,158.095,99700001.0
2007-02-09 14:06:00,158.097,158.097,158.083,158.083,75300000.0
2007-02-09 14:07:00,158.079,158.096,158.079,158.082,89299999.0
2007-02-09 14:08:00,158.079,158.088,158.063,158.063,106800000.0
2007-02-09 14:09:00,158.051,158.058,158.046,158.046,35900000.0
2007-02-09 14:10:00,158.043,158.043,158.013,158.014,64000000.0
2007-02-09 14:11:00,158.032,158.032,158.015,158.015,101500001.0
2007-02-09 14:12:00,158.02,158.02,158.0,158.007,82099999.0
2007-02-09 14:13:00,158.008,158.03,158.008,158.027,93700001.0
2007-02-09 14:14:00,158.037,158.037,158.022,158.03,110500000.0
2007-02-09 14:15:00,158.024,158.029,157.998,158.029,118199998.0
2007-02-09 14:16:00,158.029,158.034,158.016,158.023,58700000.0
2007-02-09 14:17:00,158.022,158.022,158.018,158.018,22400000.0
2007-02-09 14:18:00,158.002,158.015,158.001,158.01,55100000.0
2007-02-09 14:19:00,158.009,158.011,158.002,158.002,18400000.0
2007-02-09 14:20:00,157.995,158.002,157.985,158.002,72499997.0
2007-02-09 14:21:00,157.993,158.036,157.993,158.036,99600001.0
2007-02-09 14:22:00,158.056,158.074,158.056,158.057,198099999.0
2007-02-09 14:23:00,158.056,158.064,158.048,158.048,70600000.0
2007-02-09 14:24:00,158.05,158.074,158.05,158.069,148800002.0
2007-02-09 14:25:00,158.069,158.103,158.069,158.099,70700000.0
2007-02-09 14:26:00,158.092,158.092,158.088,158.088,34400000.0
2007-02-09 14:27:00,158.081,158.081,158.044,158.044,93499999.0
2007-02-09 14:28:00,158.04,158.044,157.991,157.998,38300001.0
2007-02-09 14:29:00,158.007,158.017,157.998,158.008,123899998.0
2007-02-09 14:30:00,158.009,158.013,157.998,157.998,123700002.0
2007-02-09 14:31:00,158.005,158.016,157.998,158.01,82100002.0
2007-02-09 14:32:00,158.01,158.021,158.009,158.018,112499998.0
2007-02-09 14:33:00,158.021,158.033,158.021,158.022,151800002.0
2007-02-09 14:34:00,158.016,158.03,158.016,158.021,58200000.0
2007-02-09 14:35:00,158.028,158.065,158.028,158.057,155300002.0
2007-02-09 14:36:00,158.058,158.061,158.05,158.051,99799999.0
2007-02-09 14:37:00,158.052,158.06,158.046,158.052,82400001.0
2007-02-09 14:38:00,158.047,158.055,158.045,158.045,220500004.0
2007-02-09 14:39:00,158.044,158.056,158.037,158.056,72300000.0
2007-02-09 14:40:00,158.062,158.068,158.058,158.06,48500000.0
2007-02-09 14:41:00,158.059,158.074,158.059,158.062,55300000.0
2007-02-09 14:42:00,158.057,158.069,158.057,158.069,178699998.0
2007-02-09 14:43:00,158.07,158.082,158.057,158.057,127099998.0
2007-02-09 14:44:00,158.064,158.065,158.054,158.063,50700000.0
2007-02-09 14:45:00,158.053,158.053,158.033,158.04,60700000.0
2007-02-09 14:46:00,158.042,158.042,158.033,158.033,32800000.0
2007-02-09 14:47:00,158.057,158.1,158.055,158.1,113199999.0
2007-02-09 14:48:00,158.103,158.121,158.09,158.097,118100000.0
2007-02-09 14:49:00,158.072,158.087,158.065,158.085,108099999.0
2007-02-09 14:50:00,158.059,158.059,158.01,158.026,48800000.0
2007-02-09 14:51:00,158.023,158.023,158.002,158.014,76999998.0
2007-02-09 14:52:00,157.996,158.0,157.981,157.99,135000000.0
2007-02-09 14:53:00,157.987,157.999,157.977,157.977,107999999.0
2007-02-09 14:54:00,157.988,157.988,157.976,157.98,88500000.0
2007-02-09 14:55:00,157.971,157.972,157.958,157.963,76700000.0
2007-02-09 14:56:00,157.968,157.977,157.965,157.97,139500000.0
2007-02-09 14:57:00,157.982,157.996,157.982,157.985,70099999.0
2007-02-09 14:58:00,157.975,157.976,157.96,157.96,158600003.0
2007-02-09 14:59:00,157.976,157.978,157.97,157.97,22400000.0
2007-02-09 15:00:00,157.981,157.987,157.965,157.978,108299999.0
2007-02-09 15:01:00,157.98,157.984,157.976,157.984,48600001.0
2007-02-09 15:02:00,157.986,158.013,157.986,158.008,95299998.0
2007-02-09 15:03:00,158.018,158.029,158.015,158.022,98000000.0
2007-02-09 15:04:00,158.022,158.022,157.993,157.993,68900000.0
2007-02-09 15:05:00,157.984,157.992,157.981,157.985,151300000.0
2007-02-09 15:06:00,157.994,158.008,157.99,157.99,82499999.0
2007-02-09 15:07:00,158.002,158.002,157.983,157.985,95099998.0
2007-02-09 15:08:00,157.994,158.002,157.994,157.995,96900002.0
2007-02-09 15:09:00,157.992,158.009,157.992,158.002,83400000.0
2007-02-09 15:10:00,157.991,158.011,157.991,157.997,87300001.0
2007-02-09 15:11:00,157.993,158.009,157.993,157.994,51500000.0
2007-02-09 15:12:00,157.993,157.993,157.964,157.97,219500001.0
2007-02-09 15:13:00,157.973,157.984,157.967,157.967,48400000.0
2007-02-09 15:14:00,157.975,158.022,157.975,158.019,148499999.0
2007-02-09 15:15:00,158.022,158.046,158.022,158.023,79100001.0
2007-02-09 15:16:00,158.004,158.006,157.988,157.991,81800000.0
2007-02-09 15:17:00,157.988,157.988,157.98,157.981,128800000.0
2007-02-09 15:18:00,157.977,157.982,157.975,157.975,109899997.0
2007-02-09 15:19:00,157.981,158.006,157.981,158.006,36800000.0
2007-02-09 15:20:00,157.993,158.009,157.993,157.998,113899999.0
2007-02-09 15:21:00,157.985,157.986,157.963,157.963,138200003.0
2007-02-09 15:22:00,157.969,157.976,157.963,157.965,97600001.0
2007-02-09 15:23:00,157.965,157.965,157.947,157.947,164599998.0
2007-02-09 15:24:00,157.953,157.955,157.946,157.955,61099998.0
2007-02-09 15:25:00,157.962,157.962,157.95,157.952,29000000.0
2007-02-09 15:26:00,157.96,157.96,157.94,157.945,155700002.0
2007-02-09 15:27:00,157.952,157.959,157.947,157.948,84100000.0
2007-02-09 15:28:00,157.953,157.958,157.932,157.958,139599998.0
2007-02-09 15:29:00,157.96,157.962,157.945,157.962,160899998.0
2007-02-09 15:30:00,157.958,157.967,157.951,157.967,77699999.0
2007-02-09 15:31:00,157.965,157.989,157.965,157.989,85299999.0
2007-02-09 15:32:00,157.993,158.001,157.98,157.997,201300004.0
2007-02-09 15:33:00,157.997,157.998,157.985,157.989,129900003.0
2007-02-09 15:34:00,158.001,158.018,158.0,158.018,124200003.0
2007-02-09 15:35:00,158.02,158.02,157.999,158.002,65100000.0
2007-02-09 15:36:00,158.019,158.019,157.994,158.001,80400000.0
2007-02-09 15:37:00,157.994,157.994,157.976,157.981,100700001.0
2007-02-09 15:38:00,157.976,157.991,157.976,157.99,50100001.0
2007-02-09 15:39:00,157.986,157.994,157.98,157.994,93000002.0
2007-02-09 15:40:00,158.0,158.014,157.986,157.986,104199999.0
2007-02-09 15:41:00,157.982,157.983,157.957,157.957,84800000.0
2007-02-09 15:42:00,157.956,157.957,157.953,157.955,37700000.0
2007-02-09 15:43:00,157.953,157.964,157.95,157.96,146800000.0
2007-02-09 15:44:00,157.957,157.965,157.953,157.955,61800000.0
2007-02-09 15:45:00,157.966,157.98,157.961,157.961,49000000.0
2007-02-09 15:46:00,157.949,157.961,157.949,157.958,91700001.0
2007-02-09 15:47:00,157.967,157.968,157.96,157.968,103600001.0
2007-02-09 15:48:00,157.96,157.96,157.94,157.94,65099998.0
2007-02-09 15:49:00,157.931,157.933,157.913,157.913,72800000.0
2007-02-09 15:50:00,157.917,157.929,157.912,157.927,87400001.0
2007-02-09 15:51:00,157.926,157.927,157.917,157.927,92300000.0
2007-02-09 15:52:00,157.923,157.926,157.91,157.91,57100000.0
2007-02-09 15:53:00,157.926,157.926,157.915,157.925,55900000.0
2007-02-09 15:54:00,157.918,157.925,157.915,157.925,80000000.0
2007-02-09 15:55:00,157.918,157.925,157.915,157.92,77099999.0
2007-02-09 15:56:00,157.92,157.925,157.915,157.922,109300003.0
2007-02-09 15:57:00,157.917,157.936,157.903,157.903,58400000.0
2007-02-09 15:58:00,157.897,157.915,157.897,157.909,111800001.0
2007-02-09 15:59:00,157.893,157.912,157.886,157.912,69900000.0
2007-02-09 16:00:00,157.909,157.946,157.909,157.933,75600001.0
2007-02-09 16:01:00,157.941,157.95,157.941,157.949,29600000.0
2007-02-09 16:02:00,157.964,157.964,157.929,157.929,118599999.0
2007-02-09 16:03:00,157.947,157.947,157.919,157.919,88800000.0
2007-02-09 16:04:00,157.907,157.914,157.903,157.906,134099999.0
2007-02-09 16:05:00,157.913,157.963,157.913,157.963,61800000.0
2007-02-09 16:06:00,157.955,157.96,157.951,157.952,105800001.0
2007-02-09 16:07:00,157.961,157.961,157.947,157.947,98300001.0
2007-02-09 16:08:00,157.948,157.948,157.929,157.948,193100000.0
2007-02-09 16:09:00,157.942,157.951,157.925,157.93,87600000.0
2007-02-09 16:10:00,157.93,157.946,157.926,157.946,87200001.0
2007-02-09 16:11:00,157.943,157.953,157.939,157.953,68200000.0
2007-02-09 16:12:00,157.949,157.961,157.947,157.947,47200000.0
2007-02-09 16:13:00,157.969,157.982,157.969,157.975,41300000.0
2007-02-09 16:14:00,157.988,157.988,157.963,157.969,30000000.0
2007-02-09 16:15:00,157.985,157.999,157.982,157.991,29600000.0
2007-02-09 16:16:00,157.984,157.984,157.97,157.97,104600000.0
2007-02-09 16:17:00,157.987,157.987,157.949,157.952,226599999.0
2007-02-09 16:18:00,157.962,157.975,157.957,157.973,150499999.0
2007-02-09 16:19:00,157.973,157.976,157.97,157.973,81400000.0
2007-02-09 16:20:00,157.969,157.969,157.95,157.958,59900001.0
2007-02-09 16:21:00,157.969,157.988,157.969,157.987,77500001.0
2007-02-09 16:22:00,157.976,157.986,157.967,157.981,158700000.0
2007-02-09 16:23:00,157.977,157.977,157.952,157.958,44800000.0
2007-02-09 16:24:00,157.951,157.951,157.924,157.93,99499998.0
2007-02-09 16:25:00,157.936,157.936,157.922,157.926,60699999.0
2007-02-09 16:26:00,157.925,157.944,157.925,157.935,49600001.0
2007-02-09 16:27:00,157.938,157.955,157.938,157.955,85200000.0
2007-02-09 16:28:00,157.965,157.965,157.953,157.953,59500002.0
2007-02-09 16:29:00,157.948,157.962,157.946,157.946,93199999.0
2007-02-09 16:30:00,157.951,157.971,157.943,157.971,115000000.0
2007-02-09 16:31:00,157.962,157.978,157.962,157.97,105500000.0
2007-02-09 16:32:00,157.966,157.967,157.949,157.949,104700003.0
2007-02-09 16:33:00,157.952,157.967,157.951,157.963,82899998.0
2007-02-09 16:34:00,157.961,157.974,157.956,157.961,90400000.0
2007-02-09 16:35:00,157.96,157.965,157.959,157.964,99100002.0
2007-02-09 16:36:00,157.962,157.974,157.962,157.97,54100000.0
2007-02-09 16:37:00,157.97,157.978,157.966,157.968,49999999.0
2007-02-09 16:38:00,157.966,157.97,157.959,157.96,138399997.0
2007-02-09 16:39:00,157.952,157.956,157.945,157.956,90699999.0
2007-02-09 16:40:00,157.954,157.965,157.954,157.965,104699999.0
2007-02-09 16:41:00,157.965,157.965,157.942,157.947,33900000.0
2007-02-09 16:42:00,157.957,157.957,157.941,157.95,68800001.0
2007-02-09 16:43:00,157.978,157.98,157.957,157.957,152000002.0
2007-02-09 16:44:00,157.953,157.958,157.946,157.958,95899999.0
2007-02-09 16:45:00,157.967,157.967,157.952,157.958,91899998.0
2007-02-09 16:46:00,157.961,157.968,157.952,157.955,49000000.0
2007-02-09 16:47:00,157.956,157.968,157.952,157.957,106000000.0
2007-02-09 16:48:00,157.953,157.958,157.94,157.955,78000000.0
2007-02-09 16:49:00,157.955,157.96,157.95,157.955,58400000.0
2007-02-09 16:50:00,157.955,157.955,157.931,157.931,83399998.0
2007-02-09 16:51:00,157.928,157.947,157.92,157.947,175599995.0
2007-02-09 16:52:00,157.945,157.945,157.919,157.919,82500000.0
2007-02-09 16:53:00,157.928,157.941,157.925,157.925,134800004.0
2007-02-09 16:54:00,157.925,157.934,157.922,157.93,113499999.0
2007-02-09 16:55:00,157.928,157.928,157.921,157.925,51999999.0
2007-02-09 16:56:00,157.929,157.934,157.922,157.925,115300000.0
2007-02-09 16:57:00,157.933,157.94,157.929,157.93,77300000.0
2007-02-09 16:58:00,157.938,157.958,157.934,157.958,129100001.0
2007-02-09 16:59:00,157.955,158.075,157.94,158.075,93600001.0
2007-02-09 17:00:00,158.105,158.108,158.056,158.106,86899999.0
2007-02-09 17:01:00,158.105,158.122,158.101,158.105,149299998.0
2007-02-09 17:02:00,158.094,158.115,158.087,158.115,102800003.0
2007-02-09 17:03:00,158.104,158.104,158.04,158.045,144599998.0
2007-02-09 17:04:00,158.043,158.044,158.026,158.043,191499998.0
2007-02-09 17:05:00,158.036,158.036,158.025,158.025,59700000.0
2007-02-09 17:06:00,158.028,158.035,158.013,158.021,77400000.0
2007-02-09 17:07:00,158.033,158.035,158.016,158.02,82900002.0
2007-02-09 17:08:00,158.011,158.013,158.004,158.007,82199999.0
2007-02-09 17:09:00,158.005,158.016,157.999,158.016,190399999.0
2007-02-09 17:10:00,158.013,158.02,158.012,158.015,93900000.0
2007-02-09 17:11:00,158.029,158.046,158.029,158.037,59399999.0
2007-02-09 17:12:00,158.038,158.04,158.038,158.04,43999999.0
2007-02-09 17:13:00,158.037,158.055,158.037,158.055,40500000.0
2007-02-09 17:14:00,158.066,158.066,158.056,158.063,158799997.0
2007-02-09 17:15:00,158.056,158.099,158.054,158.099,46800000.0
2007-02-09 17:16:00,158.103,158.142,158.089,158.134,89199999.0
2007-02-09 17:17:00,158.132,158.178,158.132,158.178,64200001.0
2007-02-09 17:18:00,158.174,158.174,158.164,158.17,90900000.0
2007-02-09 17:19:00,158.168,158.168,158.158,158.161,114000001.0
2007-02-09 17:20:00,158.153,158.153,158.139,158.139,53999999.0
2007-02-09 17:21:00,158.153,158.155,158.143,158.149,81399999.0
2007-02-09 17:22:00,158.147,158.158,158.129,158.133,69900000.0
2007-02-09 17:23:00,158.12,158.129,158.12,158.121,98900000.0
2007-02-09 17:24:00,158.117,158.119,158.111,158.112,32400000.0
2007-02-09 17:25:00,158.11,158.11,158.095,158.095,66400000.0
2007-02-09 17:26:00,158.084,158.093,158.069,158.073,47200000.0
2007-02-09 17:27:00,158.065,158.065,158.05,158.062,77899999.0
2007-02-09 17:28:00,158.053,158.058,158.045,158.058,60800000.0
2007-02-09 17:29:00,158.065,158.076,158.065,158.075,99200001.0
2007-02-09 17:30:00,158.075,158.075,158.058,158.058,114299999.0
2007-02-09 17:31:00,158.058,158.072,158.057,158.072,118200001.0
2007-02-09 17:32:00,158.063,158.063,158.045,158.045,58300000.0
2007-02-09 17:33:00,158.04,158.059,158.04,158.059,76500001.0
2007-02-09 17:34:00,158.064,158.066,158.054,158.066,98700002.0
2007-02-09 17:35:00,158.077,158.079,158.059,158.059,121300001.0
2007-02-09 17:36:00,158.054,158.064,158.054,158.062,93599998.0
2007-02-09 17:37:00,158.082,158.093,158.082,158.083,130000000.0
2007-02-09 17:38:00,158.095,158.108,158.095,158.101,114700001.0
2007-02-09 17:39:00,158.086,158.099,158.086,158.09,118400000.0
2007-02-09 17:40:00,158.083,158.095,158.083,158.095,84100001.0
2007-02-09 17:41:00,158.098,158.099,158.087,158.093,124800000.0
2007-02-09 17:42:00,158.099,158.1,158.09,158.09,44200001.0
2007-02-09 17:43:00,158.092,158.116,158.088,158.116,95900000.0
2007-02-09 17:44:00,158.127,158.127,158.108,158.122,95199998.0
2007-02-09 17:45:00,158.116,158.117,158.104,158.117,58600000.0
2007-02-09 17:46:00,158.118,158.132,158.112,158.132,104299999.0
2007-02-09 17:47:00,158.127,158.129,158.105,158.112,63700000.0
2007-02-09 17:48:00,158.103,158.121,158.102,158.121,74800000.0
2007-02-09 17:49:00,158.128,158.13,158.122,158.122,111899997.0
2007-02-09 17:50:00,158.128,158.138,158.128,158.133,81599998.0
2007-02-09 17:51:00,158.137,158.154,158.137,158.149,65800000.0
2007-02-09 17:52:00,158.137,158.152,158.134,158.152,168399997.0
2007-02-09 17:53:00,158.15,158.159,158.15,158.158,72700000.0
2007-02-09 17:54:00,158.157,158.17,158.147,158.17,68900000.0
2007-02-09 17:55:00,158.177,158.177,158.164,158.168,84800000.0
2007-02-09 17:56:00,158.166,158.17,158.158,158.158,117499998.0
2007-02-09 17:57:00,158.152,158.172,158.148,158.166,47199999.0
2007-02-09 17:58:00,158.153,158.153,158.135,158.14,48000000.0
2007-02-09 17:59:00,158.134,158.155,158.134,158.154,95900000.0
2007-02-09 18:00:00,158.172,158.178,158.145,158.154,67500000.0
2007-02-09 18:01:00,158.15,158.16,158.13,158.135,1275300001.0
2007-02-09 18:02:00,158.08,158.08,158.05,158.06,1487000012.0
2007-02-09 18:03:00,158.05,158.06,158.05,158.06,1487000012.0
2007-02-09 18:04:00,158.116,158.139,158.114,158.115,1487000012.0
2007-02-09 18:05:00,158.108,158.12,158.093,158.094,1687199992.0
2007-02-09 18:06:00,158.093,158.093,158.081,158.09,1384799995.0
2007-02-09 18:07:00,158.088,158.095,158.079,158.091,1612199998.0
2007-02-09 18:08:00,158.091,158.11,158.087,158.101,1712500000.0
2007-02-09 18:09:00,158.102,158.102,158.088,158.097,1378900000.0
2007-02-09 18:10:00,158.101,158.101,158.079,158.095,1103399993.0
2007-02-09 18:11:00,158.104,158.12,158.098,158.109,882600001.0
2007-02-09 18:12:00,158.109,158.119,158.102,158.105,779300002.0
2007-02-09 18:13:00,158.11,158.122,158.103,158.122,1491699993.0
2007-02-09 18:14:00,158.128,158.142,158.128,158.141,1334400000.0
2007-02-09 18:15:00,158.144,158.151,158.131,158.14,1629300011.0
2007-02-09 18:16:00,158.136,158.143,158.124,158.127,1363099999.0
2007-02-09 18:17:00,158.127,158.142,158.123,158.142,629299998.0
2007-02-09 18:18:00,158.149,158.162,158.148,158.155,552100005.0
2007-02-09 18:19:00,158.152,158.152,158.13,158.135,683699998.0
2007-02-09 18:20:00,158.129,158.139,158.117,158.117,1565299991.0
2007-02-09 18:21:00,158.117,158.127,158.11,158.121,1303799997.0
2007-02-09 18:22:00,158.118,158.121,158.101,158.121,908399998.0
2007-02-09 18:23:00,158.12,158.126,158.111,158.124,1536799994.0
2007-02-09 18:24:00,158.122,158.136,158.118,158.127,1214999992.0
2007-02-09 18:25:00,158.13,158.133,158.118,158.121,1290100004.0
2007-02-09 18:26:00,158.117,158.117,158.095,158.105,903099995.0
2007-02-09 18:27:00,158.098,158.101,158.084,158.093,513799998.0
2007-02-09 18:28:00,158.11,158.12,158.106,158.11,893900002.0
2007-02-09 18:29:00,158.113,158.124,158.108,158.116,776499995.0
2007-02-09 18:30:00,158.115,158.115,158.102,158.11,549299993.0
2007-02-09 18:31:00,158.11,158.115,158.102,158.115,901700001.0
2007-02-09 18:32:00,158.11,158.125,158.101,158.117,1408500006.0
2007-02-09 18:33:00,158.118,158.122,158.098,158.098,1518699994.0
2007-02-09 18:34:00,158.1,158.133,158.1,158.13,1012200002.0
2007-02-09 18:35:00,158.14,158.14,158.116,158.13,1092399994.0
2007-02-09 18:36:00,158.133,158.166,158.127,158.141,681800003.0
2007-02-09 18:37:00,158.136,158.139,158.113,158.12,549200000.0
2007-02-09 18:38:00,158.115,158.123,158.112,158.123,357900000.0
2007-02-09 18:39:00,158.122,158.122,158.104,158.114,334900001.0
2007-02-09 18:40:00,158.111,158.131,158.107,158.107,906999995.0
2007-02-09 18:41:00,158.11,158.121,158.096,158.114,382199997.0
2007-02-09 18:42:00,158.11,158.11,158.09,158.092,723099997.0
2007-02-09 18:43:00,158.09,158.095,158.075,158.08,197500001.0
2007-02-09 18:44:00,158.074,158.095,158.074,158.078,394699998.0
2007-02-09 18:45:00,158.075,158.082,158.07,158.071,228500001.0
2007-02-09 18:46:00,158.07,158.076,158.057,158.075,396300000.0
2007-02-09 18:47:00,158.075,158.099,158.075,158.086,137099999.0
2007-02-09 18:48:00,158.083,158.083,158.058,158.058,549100001.0
2007-02-09 18:49:00,158.054,158.075,158.044,158.075,570300003.0
2007-02-09 18:50:00,158.081,158.093,158.075,158.082,732799996.0
2007-02-09 18:51:00,158.08,158.086,158.074,158.08,558399997.0
2007-02-09 18:52:00,158.084,158.09,158.069,158.075,615199993.0
2007-02-09 18:53:00,158.076,158.102,158.076,158.088,955900002.0
2007-02-09 18:54:00,158.094,158.126,158.094,158.113,968500000.0
2007-02-09 18:55:00,158.118,158.14,158.118,158.134,924000001.0
2007-02-09 18:56:00,158.129,158.13,158.105,158.113,502699998.0
2007-02-09 18:57:00,158.118,158.138,158.111,158.116,529700000.0
2007-02-09 18:58:00,158.121,158.121,158.095,158.104,617100005.0
2007-02-09 18:59:00,158.109,158.131,158.109,158.116,748600000.0
2007-02-09 19:00:00,158.107,158.125,158.106,158.12,237099999.0
2007-02-09 19:01:00,158.116,158.121,158.084,158.093,250800001.0
2007-02-09 19:02:00,158.082,158.082,158.046,158.056,237700003.0
2007-02-09 19:03:00,158.053,158.075,158.053,158.067,705799996.0
2007-02-09 19:04:00,158.069,158.073,158.055,158.06,311199999.0
2007-02-09 19:05:00,158.063,158.063,158.04,158.04,635599996.0
2007-02-09 19:06:00,158.047,158.065,158.044,158.051,925999996.0
2007-02-09 19:07:00,158.048,158.053,158.038,158.043,917399995.0
2007-02-09 19:08:00,158.045,158.045,158.009,158.017,775100000.0
2007-02-09 19:09:00,158.017,158.047,158.017,158.045,681300007.0
2007-02-09 19:10:00,158.047,158.047,158.02,158.037,217799998.0
2007-02-09 19:11:00,158.044,158.054,158.031,158.052,373899999.0
2007-02-09 19:12:00,158.06,158.064,158.053,158.059,416400003.0
2007-02-09 19:13:00,158.052,158.052,158.035,158.051,71500000.0
2007-02-09 19:14:00,158.05,158.06,158.043,158.049,288000000.0
2007-02-09 19:15:00,158.036,158.049,158.027,158.044,893999994.0
2007-02-09 19:16:00,158.041,158.041,158.014,158.018,454900001.0
2007-02-09 19:17:00,158.013,158.024,158.012,158.016,509300002.0
2007-02-09 19:18:00,158.012,158.021,158.01,158.017,409600002.0
2007-02-09 19:19:00,158.022,158.027,158.013,158.013,592599998.0
2007-02-09 19:20:00,158.017,158.029,158.008,158.012,324599996.0
2007-02-09 19:21:00,158.025,158.045,158.025,158.045,482100002.0
2007-02-09 19:22:00,158.053,158.061,158.049,158.06,117399999.0
2007-02-09 19:23:00,158.075,158.08,158.061,158.078,1122099996.0
2007-02-09 19:24:00,158.08,158.098,158.072,158.085,687699998.0
2007-02-09 19:25:00,158.086,158.107,158.086,158.107,739699999.0
2007-02-09 19:26:00,158.101,158.11,158.08,158.08,1091299991.0
2007-02-09 19:27:00,158.075,158.086,158.068,158.079,634600002.0
2007-02-09 19:28:00,158.085,158.085,158.072,158.077,508700004.0
2007-02-09 19:29:00,158.074,158.074,158.063,158.07,312299999.0
2007-02-09 19:30:00,158.075,158.087,158.072,158.08,744399995.0
2007-02-09 19:31:00,158.076,158.083,158.065,158.073,764700001.0
2007-02-09 19:32:00,158.064,158.088,158.064,158.077,709199998.0
2007-02-09 19:33:00,158.087,158.115,158.087,158.113,538100002.0
2007-02-09 19:34:00,158.103,158.113,158.091,158.092,926599995.0
2007-02-09 19:35:00,158.087,158.097,158.079,158.083,790900000.0
2007-02-09 19:36:00,158.089,158.097,158.083,158.09,455500003.0
2007-02-09 19:37:00,158.081,158.085,158.075,158.075,50799999.0
2007-02-09 19:38:00,158.072,158.085,158.07,158.085,500199996.0
2007-02-09 19:39:00,158.095,158.095,158.08,158.085,968200000.0
2007-02-09 19:40:00,158.09,158.09,158.08,158.09,504699999.0
2007-02-09 19:41:00,158.082,158.097,158.077,158.077,897900000.0
2007-02-09 19:42:00,158.08,158.094,158.077,158.085,489800001.0
2007-02-09 19:43:00,158.095,158.104,158.093,158.093,126999998.0
2007-02-09 19:44:00,158.092,158.093,158.068,158.068,563000004.0
2007-02-09 19:45:00,158.067,158.079,158.067,158.078,159800001.0
2007-02-09 19:46:00,158.082,158.09,158.078,158.088,373999999.0
2007-02-09 19:47:00,158.09,158.095,158.082,158.095,152999999.0
2007-02-09 19:48:00,158.091,158.091,158.067,158.082,822799992.0
2007-02-09 19:49:00,158.077,158.077,158.062,158.062,164100000.0
2007-02-09 19:50:00,158.071,158.077,158.069,158.077,326500003.0
2007-02-09 19:51:00,158.08,158.08,158.075,158.08,278000003.0
2007-02-09 19:52:00,158.079,158.079,158.066,158.067,558900000.0
2007-02-09 19:53:00,158.072,158.088,158.072,158.081,314899999.0
2007-02-09 19:54:00,158.08,158.106,158.08,158.106,313300002.0
2007-02-09 19:55:00,158.105,158.115,158.1,158.109,172700001.0
2007-02-09 19:56:00,158.118,158.118,158.107,158.118,346499995.0
2007-02-09 19:57:00,158.113,158.122,158.111,158.112,696899996.0
2007-02-09 19:58:00,158.117,158.124,158.11,158.117,721299997.0
2007-02-09 19:59:00,158.118,158.123,158.107,158.116,602099996.0
2007-02-09 20:00:00,158.123,158.123,158.107,158.11,191099999.0
2007-02-09 20:01:00,158.103,158.103,158.063,158.078,359599998.0
2007-02-09 20:02:00,158.108,158.111,158.096,158.106,280200003.0
2007-02-09 20:03:00,158.113,158.113,158.1,158.101,247499998.0
2007-02-09 20:04:00,158.093,158.109,158.093,158.107,374099996.0
2007-02-09 20:05:00,158.107,158.107,158.089,158.1,524500005.0
2007-02-09 20:06:00,158.102,158.102,158.088,158.098,649800004.0
2007-02-09 20:07:00,158.095,158.1,158.088,158.088,239900002.0
2007-02-09 20:08:00,158.085,158.092,158.082,158.087,657400003.0
2007-02-09 20:09:00,158.095,158.107,158.091,158.105,314899998.0
2007-02-09 20:10:00,158.099,158.099,158.082,158.082,423299998.0
2007-02-09 20:11:00,158.088,158.098,158.083,158.091,780800007.0
2007-02-09 20:12:00,158.085,158.095,158.076,158.08,716199998.0
2007-02-09 20:13:00,158.08,158.093,158.08,158.093,240400002.0
2007-02-09 20:14:00,158.096,158.12,158.096,158.11,414299999.0
2007-02-09 20:15:00,158.12,158.133,158.111,158.111,562299998.0
2007-02-09 20:16:00,158.103,158.117,158.094,158.104,433299999.0
2007-02-09 20:17:00,158.104,158.109,158.099,158.1,309900002.0
2007-02-09 20:18:00,158.106,158.154,158.106,158.154,143100002.0
2007-02-09 20:19:00,158.158,158.184,158.153,158.156,591700009.0
2007-02-09 20:20:00,158.16,158.177,158.16,158.177,288800004.0
2007-02-09 20:21:00,158.17,158.17,158.14,158.155,397100007.0
2007-02-09 20:22:00,158.149,158.155,158.137,158.143,397199998.0
2007-02-09 20:23:00,158.147,158.166,158.147,158.155,532599995.0
2007-02-09 20:24:00,158.159,158.159,158.153,158.155,194399999.0
2007-02-09 20:25:00,158.154,158.16,158.148,158.15,391700001.0
2007-02-09 20:26:00,158.154,158.168,158.152,158.161,524699993.0
2007-02-09 20:27:00,158.161,158.184,158.159,158.184,779999999.0
2007-02-09 20:28:00,158.175,158.175,158.161,158.17,986099995.0
2007-02-09 20:29:00,158.168,158.175,158.16,158.17,1127599997.0
2007-02-09 20:30:00,158.17,158.175,158.16,158.17,1809300003.0
2007-02-09 20:31:00,158.17,158.176,158.16,158.17,1136899994.0
2007-02-09 20:32:00,158.167,158.17,158.147,158.167,1087300003.0
2007-02-09 20:33:00,158.168,158.181,158.163,158.181,503300002.0
2007-02-09 20:34:00,158.184,158.203,158.18,158.183,329299999.0
2007-02-09 20:35:00,158.192,158.2,158.184,158.184,428200001.0
2007-02-09 20:36:00,158.181,158.205,158.181,158.205,689099998.0
2007-02-09 20:37:00,158.215,158.227,158.199,158.21,614699996.0
2007-02-09 20:38:00,158.215,158.229,158.212,158.222,725000004.0
2007-02-09 20:39:00,158.23,158.237,158.22,158.237,829999995.0
2007-02-09 20:40:00,158.231,158.239,158.211,158.223,847800004.0
2007-02-09 20:41:00,158.219,158.238,158.219,158.235,357200002.0
2007-02-09 20:42:00,158.226,158.226,158.207,158.211,318400001.0
2007-02-09 20:43:00,158.204,158.204,158.181,158.189,593699998.0
2007-02-09 20:44:00,158.188,158.194,158.178,158.185,686400000.0
2007-02-09 20:45:00,158.194,158.198,158.184,158.185,575500001.0
2007-02-09 20:46:00,158.188,158.19,158.175,158.181,724100007.0
2007-02-09 20:47:00,158.175,158.186,158.168,158.174,810300001.0
2007-02-09 20:48:00,158.177,158.19,158.174,158.182,629100001.0
2007-02-09 20:49:00,158.134,158.184,158.125,158.183,347700005.0
2007-02-09 20:50:00,158.195,158.228,158.195,158.223,1181800008.0
2007-02-09 20:51:00,158.23,158.236,158.21,158.22,526799998.0
2007-02-09 20:52:00,158.218,158.225,158.202,158.202,251100004.0
2007-02-09 20:53:00,158.201,158.212,158.194,158.198,944400004.0
2007-02-09 20:54:00,158.19,158.197,158.176,158.195,263399995.0
2007-02-09 20:55:00,158.187,158.198,158.177,158.177,946899990.0
2007-02-09 20:56:00,158.175,158.188,158.173,158.175,697000000.0
2007-02-09 20:57:00,158.175,158.185,158.173,158.175,677899995.0
2007-02-09 20:58:00,158.179,158.185,158.17,158.173,1155000005.0
2007-02-09 20:59:00,158.175,158.2,158.175,158.195,1029099998.0
2007-02-09 21:00:00,158.196,158.199,158.172,158.183,1221799993.0
2007-02-09 21:01:00,158.182,158.182,158.161,158.168,845700001.0
2007-02-09 21:02:00,158.163,158.176,158.163,158.172,494100006.0
2007-02-09 21:03:00,158.174,158.185,158.165,158.166,792499995.0
2007-02-09 21:04:00,158.16,158.171,158.146,158.165,476500001.0
2007-02-09 21:05:00,158.171,158.182,158.167,158.176,548699999.0
2007-02-09 21:06:00,158.172,158.184,158.168,158.168,856400000.0
2007-02-09 21:07:00,158.172,158.187,158.168,158.183,451499992.0
2007-02-09 21:08:00,158.188,158.201,158.184,158.184,338499999.0
2007-02-09 21:09:00,158.192,158.195,158.189,158.19,171800000.0
2007-02-09 21:10:00,158.191,158.197,158.179,158.197,287899997.0
2007-02-09 21:11:00,158.193,158.199,158.182,158.199,217099998.0
2007-02-09 21:12:00,158.197,158.2,158.183,158.183,401500002.0
2007-02-09 21:13:00,158.179,158.198,158.179,158.197,372599997.0
2007-02-09 21:14:00,158.184,158.196,158.182,158.19,679199999.0
2007-02-09 21:15:00,158.19,158.202,158.186,158.187,735900003.0
2007-02-09 21:16:00,158.184,158.198,158.178,158.188,542699995.0
2007-02-09 21:17:00,158.19,158.199,158.181,158.198,695300000.0
2007-02-09 21:18:00,158.196,158.196,158.184,158.188,331700000.0
2007-02-09 21:19:00,158.186,158.202,158.186,158.187,483500002.0
2007-02-09 21:20:00,158.19,158.202,158.187,158.197,1136200004.0
2007-02-09 21:21:00,158.197,158.21,158.191,158.191,606500000.0
2007-02-09 21:22:00,158.19,158.214,158.19,158.207,1037300005.0
2007-02-09 21:23:00,158.213,158.233,158.213,158.219,601899995.0
2007-02-09 21:24:00,158.215,158.233,158.215,158.227,653900005.0
2007-02-09 21:25:00,158.221,158.233,158.217,158.22,657800000.0
2007-02-09 21:26:00,158.222,158.222,158.199,158.21,384300001.0
2007-02-09 21:27:00,158.219,158.225,158.205,158.217,175900000.0
2007-02-09 21:28:00,158.212,158.226,158.212,158.215,59300002.0
2007-02-09 21:29:00,158.205,158.21,158.191,158.196,257299997.0
2007-02-09 21:30:00,158.192,158.204,158.192,158.197,210499999.0
2007-02-09 21:31:00,158.19,158.206,158.19,158.2,103199999.0
2007-02-09 21:32:00,158.198,158.2,158.182,158.182,562399997.0
2007-02-09 21:33:00,158.182,158.192,158.182,158.189,259000000.0
2007-02-09 21:34:00,158.188,158.196,158.169,158.169,359899998.0
2007-02-09 21:35:00,158.17,158.175,158.158,158.167,294800001.0
2007-02-09 21:36:00,158.17,158.173,158.165,158.165,199499997.0
2007-02-09 21:37:00,158.17,158.175,158.168,158.168,114000002.0
2007-02-09 21:38:00,158.172,158.177,158.168,158.177,91000000.0
2007-02-09 21:39:00,158.183,158.188,158.178,158.188,190499997.0
2007-02-09 21:40:00,158.19,158.195,158.184,158.195,253099999.0
2007-02-09 21:41:00,158.193,158.193,158.179,158.184,84900000.0
2007-02-09 21:42:00,158.185,158.193,158.178,158.193,300300002.0
2007-02-09 21:43:00,158.209,158.213,158.197,158.202,304100000.0
2007-02-09 21:44:00,158.197,158.203,158.186,158.189,619000002.0
2007-02-09 21:45:00,158.19,158.195,158.188,158.19,192099999.0
2007-02-09 21:46:00,158.191,158.197,158.186,158.187,370800000.0
2007-02-09 21:47:00,158.186,158.203,158.186,158.203,424799998.0
2007-02-09 21:48:00,158.2,158.205,158.2,158.205,131299998.0
2007-02-09 21:49:00,158.195,158.205,158.195,158.2,99699999.0
2007-02-09 21:50:00,158.205,158.213,158.205,158.207,63200000.0
2007-02-09 21:51:00,158.204,158.218,158.204,158.215,202599996.0
2007-02-09 21:52:00,158.202,158.212,158.196,158.204,86300000.0
2007-02-09 21:53:00,158.208,158.223,158.208,158.223,46700000.0
2007-02-09 21:54:00,158.224,158.224,158.208,158.21,195699999.0
2007-02-09 21:55:00,158.218,158.222,158.207,158.207,74700000.0
2007-02-09 21:56:00,158.213,158.213,158.207,158.207,33900000.0
2007-02-09 21:57:00,158.2,158.2,158.185,158.188,92800001.0
2007-02-09 21:58:00,158.192,158.198,158.19,158.196,70300002.0
2007-02-09 21:59:00,158.195,158.2,158.189,158.197,113999999.0
2007-02-09 22:00:00,158.195,158.195,158.179,158.189,300600002.0
2007-02-09 22:01:00,158.193,158.203,158.187,158.187,378300002.0
2007-02-09 22:02:00,158.19,158.211,158.189,158.207,500100000.0
2007-02-09 22:03:00,158.21,158.215,158.21,158.21,94299998.0
2007-02-09 22:04:00,158.213,158.213,158.2,158.202,172599998.0
2007-02-09 22:05:00,158.196,158.2,158.189,158.192,74100000.0
2007-02-09 22:06:00,158.198,158.198,158.191,158.191,103799998.0
2007-02-09 22:07:00,158.192,158.194,158.187,158.19,112799999.0
2007-02-09 22:08:00,158.192,158.194,158.181,158.194,148599999.0
2007-02-09 22:09:00,158.193,158.198,158.192,158.192,91199999.0
2007-02-09 22:10:00,158.188,158.194,158.184,158.189,120699998.0
2007-02-09 22:11:00,158.185,158.196,158.182,158.185,174400000.0
2007-02-09 22:12:00,158.185,158.201,158.184,158.184,158999999.0
2007-02-09 22:13:00,158.18,158.188,158.175,158.183,97500000.0
2007-02-09 22:14:00,158.182,158.182,158.171,158.173,143099997.0
2007-02-09 22:15:00,158.178,158.186,158.175,158.175,308100001.0
2007-02-09 22:16:00,158.153,158.193,158.131,158.177,221800001.0
2007-02-09 22:17:00,158.163,158.166,158.148,158.156,120300000.0
2007-02-09 22:18:00,158.161,158.171,158.134,158.155,137900000.0
2007-02-09 22:19:00,158.167,158.179,158.117,158.153,162500002.0
2007-02-09 22:20:00,158.145,158.165,158.128,158.165,90900001.0
2007-02-09 22:21:00,158.177,158.177,158.133,158.137,95200002.0
2007-02-09 22:22:00,158.148,158.165,158.094,158.107,160699999.0
2007-02-09 22:23:00,158.104,158.16,158.104,158.146,267900001.0
2007-02-09 22:24:00,158.138,158.151,158.107,158.142,93500001.0
2007-02-09 22:25:00,158.145,158.149,158.11,158.133,238000005.0
2007-02-09 22:26:00,158.125,158.138,158.102,158.123,117400001.0
2007-02-09 22:27:00,158.127,158.153,158.119,158.148,590000002.0
2007-02-09 22:28:00,158.143,158.154,158.109,158.135,225300000.0
2007-02-09 22:29:00,158.107,158.13,158.099,158.12,104700001.0
2007-02-09 22:30:00,158.123,158.144,158.115,158.136,95499998.0
2007-02-09 22:31:00,158.115,158.142,158.115,158.13,119399998.0
2007-02-09 22:32:00,158.141,158.142,158.119,158.135,340599999.0
2007-02-09 22:33:00,158.135,158.155,158.135,158.15,174699998.0
2007-02-09 22:34:00,158.14,158.161,158.109,158.158,142900000.0
2007-02-09 22:35:00,158.164,158.175,158.158,158.167,56100000.0
2007-02-09 22:36:00,158.176,158.214,158.157,158.21,417800000.0
2007-02-09 22:37:00,158.2,158.212,158.152,158.194,190799999.0
2007-02-09 22:38:00,158.195,158.205,158.148,158.18,181299999.0
2007-02-09 22:39:00,158.189,158.191,158.139,158.18,132500000.0
2007-02-09 22:40:00,158.168,158.181,158.125,158.168,514099996.0
2007-02-09 22:41:00,158.176,158.196,158.151,158.157,112800000.0
2007-02-09 22:42:00,158.171,158.201,158.142,158.142,129800000.0
2007-02-09 22:43:00,158.185,158.189,158.18,158.18,89700001.0
2007-02-09 22:44:00,158.203,158.217,158.16,158.217,291399999.0
2007-02-09 22:45:00,158.216,158.216,158.182,158.21,308900001.0
2007-02-09 22:46:00,158.203,158.224,158.187,158.223,124999998.0
2007-02-09 22:47:00,158.198,158.211,158.177,158.177,72799999.0
2007-02-09 22:48:00,158.188,158.197,158.127,158.191,305399997.0
2007-02-09 22:49:00,158.18,158.217,158.141,158.17,285300002.0
2007-02-09 22:50:00,158.194,158.198,158.174,158.183,145899997.0
2007-02-09 22:51:00,158.178,158.196,158.173,158.179,260100001.0
2007-02-09 22:52:00,158.167,158.196,158.157,158.184,245299997.0
2007-02-09 22:53:00,158.177,158.197,158.165,158.191,176300001.0
2007-02-09 22:54:00,158.189,158.194,158.15,158.194,124899999.0
2007-02-09 22:55:00,158.185,158.21,158.182,158.195,42200000.0
2007-02-09 22:56:00,158.19,158.201,158.167,158.167,107599998.0
2007-02-09 22:57:00,158.185,158.205,158.165,158.179,228800004.0
2007-02-09 22:58:00,158.172,158.186,158.149,158.183,84300001.0
2007-02-09 22:59:00,158.187,158.202,158.135,158.175,230200002.0
2007-02-09 23:00:00,158.208,158.241,158.2,158.238,70600000.0
2007-02-09 23:01:00,158.227,158.239,158.187,158.231,114899999.0
2007-02-09 23:02:00,158.211,158.254,158.211,158.247,154600001.0
2007-02-09 23:03:00,158.23,158.237,158.187,158.191,100699999.0
2007-02-09 23:04:00,158.23,158.25,158.223,158.246,54399999.0
2007-02-09 23:05:00,158.227,158.261,158.222,158.26,96800002.0
2007-02-09 23:06:00,158.252,158.273,158.248,158.269,153199998.0
2007-02-09 23:07:00,158.28,158.28,158.228,158.273,97600000.0
2007-02-09 23:08:00,158.258,158.276,158.254,158.276,160400000.0
2007-02-09 23:09:00,158.265,158.284,158.257,158.274,73600000.0
2007-02-09 23:10:00,158.245,158.281,158.24,158.278,63399999.0
2007-02-09 23:11:00,158.252,158.259,158.222,158.224,93100001.0
2007-02-09 23:12:00,158.26,158.26,158.215,158.222,103399999.0
2007-02-09 23:13:00,158.223,158.226,158.186,158.21,140100002.0
2007-02-09 23:14:00,158.22,158.238,158.198,158.238,71800001.0
2007-02-09 23:15:00,158.233,158.238,158.184,158.211,85900000.0
2007-02-09 23:16:00,158.202,158.22,158.198,158.22,104299998.0
2007-02-09 23:17:00,158.223,158.235,158.214,158.225,107400002.0
2007-02-09 23:18:00,158.2,158.238,158.185,158.237,104900002.0
2007-02-09 23:19:00,158.242,158.243,158.206,158.23,78199999.0
2007-02-09 23:20:00,158.235,158.24,158.207,158.224,102300000.0
2007-02-09 23:21:00,158.235,158.243,158.202,158.234,219599999.0
2007-02-09 23:22:00,158.218,158.239,158.196,158.197,101400002.0
2007-02-09 23:23:00,158.205,158.229,158.203,158.22,97600001.0
2007-02-09 23:24:00,158.225,158.239,158.167,158.167,42600000.0
2007-02-09 23:25:00,158.182,158.231,158.182,158.231,95599997.0
2007-02-09 23:26:00,158.211,158.228,158.187,158.228,100600001.0
2007-02-09 23:27:00,158.219,158.231,158.196,158.215,53899999.0
2007-02-09 23:28:00,158.218,158.237,158.207,158.237,163100000.0
2007-02-09 23:29:00,158.216,158.228,158.184,158.215,120200001.0
2007-02-09 23:30:00,158.205,158.212,158.167,158.192,118800001.0
2007-02-09 23:31:00,158.193,158.208,158.173,158.193,206700001.0
2007-02-09 23:32:00,158.175,158.205,158.172,158.2,142399998.0
2007-02-09 23:33:00,158.19,158.213,158.173,158.212,150600000.0
2007-02-09 23:34:00,158.183,158.202,158.169,158.202,42800000.0
2007-02-09 23:35:00,158.232,158.232,158.194,158.23,77800000.0
2007-02-09 23:36:00,158.211,158.238,158.207,158.217,122199998.0
2007-02-09 23:37:00,158.226,158.278,158.226,158.278,69999999.0
2007-02-09 23:38:00,158.262,158.268,158.215,158.235,126300000.0
2007-02-09 23:39:00,158.247,158.253,158.237,158.249,95600000.0
2007-02-09 23:40:00,158.228,158.251,158.226,158.241,144099999.0
2007-02-09 23:41:00,158.23,158.239,158.209,158.214,91199999.0
2007-02-09 23:42:00,158.205,158.241,158.19,158.241,94899999.0
2007-02-09 23:43:00,158.239,158.257,158.226,158.252,94699999.0
2007-02-09 23:44:00,158.222,158.237,158.205,158.226,76799999.0
2007-02-09 23:45:00,158.245,158.247,158.202,158.233,66900000.0
2007-02-09 23:46:00,158.245,158.26,158.218,158.244,87200000.0
2007-02-09 23:47:00,158.193,158.258,158.188,158.257,120199999.0
2007-02-09 23:48:00,158.208,158.261,158.203,158.261,201299998.0
2007-02-09 23:49:00,158.27,158.279,158.248,158.248,103300001.0
2007-02-09 23:50:00,158.287,158.293,158.261,158.269,72100000.0
2007-02-09 23:51:00,158.26,158.295,158.249,158.279,92299997.0
2007-02-09 23:52:00,158.295,158.305,158.275,158.275,108400002.0
2007-02-09 23:53:00,158.27,158.302,158.263,158.299,133400001.0
2007-02-09 23:54:00,158.299,158.314,158.27,158.289,101600003.0
2007-02-09 23:55:00,158.322,158.322,158.247,158.266,85399998.0
2007-02-09 23:56:00,158.265,158.289,158.242,158.26,75900000.0
2007-02-09 23:57:00,158.198,158.26,158.187,158.251,152000000.0
2007-02-09 23:58:00,158.263,158.287,158.246,158.287,186500002.0
2007-02-09 23:59:00,158.305,158.305,158.256,158.294,68000000.0
2007-02-12 00:00:00,158.212,158.23,158.209,158.225,82000000.0
2007-02-12 00:01:00,158.205,158.245,158.193,158.207,83400001.0
2007-02-12 00:02:00,158.208,158.247,158.208,158.242,152799999.0
2007-02-12 00:03:00,158.246,158.255,158.229,158.245,136900001.0
2007-02-12 00:04:00,158.246,158.261,158.223,158.261,104900001.0
2007-02-12 00:05:00,158.279,158.295,158.222,158.293,205799999.0
2007-02-12 00:06:00,158.296,158.305,158.264,158.267,108600000.0
2007-02-12 00:07:00,158.285,158.294,158.243,158.243,104300000.0
2007-02-12 00:08:00,158.278,158.296,158.272,158.273,117099999.0
2007-02-12 00:09:00,158.29,158.306,158.272,158.297,61999999.0
2007-02-12 00:10:00,158.295,158.323,158.291,158.292,91499999.0
2007-02-12 00:11:00,158.302,158.329,158.302,158.322,89300001.0
2007-02-12 00:12:00,158.337,158.351,158.324,158.332,75400001.0
2007-02-12 00:13:00,158.32,158.348,158.315,158.316,35200000.0
2007-02-12 00:14:00,158.323,158.359,158.316,158.351,154899996.0
2007-02-12 00:15:00,158.351,158.365,158.329,158.337,102200000.0
2007-02-12 00:16:00,158.36,158.421,158.351,158.41,142299999.0
2007-02-12 00:17:00,158.395,158.429,158.395,158.429,76400000.0
2007-02-12 00:18:00,158.403,158.422,158.395,158.411,156600003.0
2007-02-12 00:19:00,158.423,158.437,158.387,158.437,144600001.0
2007-02-12 00:20:00,158.445,158.471,158.437,158.471,147800002.0
2007-02-12 00:21:00,158.472,158.511,158.471,158.5,91400000.0
2007-02-12 00:22:00,158.513,158.556,158.496,158.544,140700000.0
2007-02-12 00:23:00,158.58,158.62,158.552,158.62,132400001.0
2007-02-12 00:24:00,158.61,158.687,158.604,158.682,154399998.0
2007-02-12 00:25:00,158.669,158.697,158.663,158.696,80499999.0
2007-02-12 00:26:00,158.68,158.775,158.675,158.754,133600001.0
2007-02-12 00:27:00,158.765,158.791,158.724,158.781,101800002.0
2007-02-12 00:28:00,158.797,158.823,158.761,158.764,109899999.0
2007-02-12 00:29:00,158.815,158.832,158.781,158.818,103899999.0
2007-02-12 00:30:00,158.845,158.864,158.816,158.838,83100000.0
2007-02-12 00:31:00,158.841,158.874,158.791,158.838,204000002.0
2007-02-12 00:32:00,158.824,158.902,158.823,158.89,218900004.0
2007-02-12 00:33:00,158.9,158.955,158.886,158.955,154899998.0
2007-02-12 00:34:00,158.955,158.977,158.929,158.953,234800002.0
2007-02-12 00:35:00,158.955,158.979,158.949,158.964,112800002.0
2007-02-12 00:36:00,158.959,158.98,158.951,158.97,114000000.0
2007-02-12 00:37:00,158.988,158.992,158.897,158.905,115200000.0
2007-02-12 00:38:00,158.891,158.934,158.88,158.906,176400000.0
2007-02-12 00:39:00,158.925,158.925,158.878,158.912,94500001.0
2007-02-12 00:40:00,158.927,158.935,158.895,158.923,130999999.0
2007-02-12 00:41:00,158.935,158.936,158.869,158.906,52400000.0
2007-02-12 00:42:00,158.92,158.933,158.852,158.886,94300000.0
2007-02-12 00:43:00,158.897,158.899,158.782,158.782,147800002.0
2007-02-12 00:44:00,158.813,158.85,158.767,158.778,110699999.0
2007-02-12 00:45:00,158.752,158.763,158.694,158.736,81800001.0
2007-02-12 00:46:00,158.792,158.803,158.723,158.765,46400000.0
2007-02-12 00:47:00,158.762,158.762,158.703,158.732,94999999.0
2007-02-12 00:48:00,158.725,158.778,158.712,158.778,85800000.0
2007-02-12 00:49:00,158.759,158.793,158.74,158.792,186999997.0
2007-02-12 00:50:00,158.825,158.85,158.81,158.814,76099998.0
2007-02-12 00:51:00,158.867,158.867,158.798,158.833,79499998.0
2007-02-12 00:52:00,158.818,158.835,158.79,158.818,142200001.0
2007-02-12 00:53:00,158.817,158.828,158.787,158.808,135199998.0
2007-02-12 00:54:00,158.807,158.828,158.785,158.824,120800001.0
2007-02-12 00:55:00,158.815,158.84,158.785,158.821,244099998.0
2007-02-12 00:56:00,158.809,158.866,158.809,158.823,146199998.0
2007-02-12 00:57:00,158.82,158.855,158.813,158.842,191500000.0
2007-02-12 00:58:00,158.832,158.839,158.825,158.839,98200000.0
2007-02-12 00:59:00,158.865,158.883,158.846,158.879,143200003.0
2007-02-12 01:00:00,158.887,158.906,158.822,158.847,120500000.0
2007-02-12 01:01:00,158.83,158.851,158.771,158.829,140900000.0
2007-02-12 01:02:00,158.793,158.823,158.775,158.782,209600002.0
2007-02-12 01:03:00,158.765,158.791,158.76,158.783,96700003.0
2007-02-12 01:04:00,158.767,158.791,158.749,158.761,64200000.0
2007-02-12 01:05:00,158.75,158.781,158.745,158.745,110100000.0
2007-02-12 01:06:00,158.72,158.748,158.72,158.723,190700002.0
2007-02-12 01:07:00,158.718,158.755,158.715,158.737,196300000.0
2007-02-12 01:08:00,158.743,158.765,158.727,158.748,83100002.0
2007-02-12 01:09:00,158.73,158.777,158.73,158.774,113799999.0
2007-02-12 01:10:00,158.738,158.765,158.726,158.745,187700000.0
2007-02-12 01:11:00,158.755,158.766,158.739,158.746,138799999.0
2007-02-12 01:12:00,158.725,158.752,158.702,158.752,246399999.0
2007-02-12 01:13:00,158.747,158.752,158.712,158.712,101600000.0
2007-02-12 01:14:00,158.707,158.718,158.692,158.692,49400000.0
2007-02-12 01:15:00,158.707,158.776,158.707,158.734,129200001.0
2007-02-12 01:16:00,158.724,158.747,158.723,158.737,274100004.0
2007-02-12 01:17:00,158.748,158.765,158.712,158.739,206499995.0
2007-02-12 01:18:00,158.753,158.762,158.733,158.762,123600000.0
2007-02-12 01:19:00,158.755,158.755,158.707,158.707,112600000.0
2007-02-12 01:20:00,158.736,158.757,158.713,158.75,103700002.0
2007-02-12 01:21:00,158.714,158.743,158.686,158.691,161500001.0
2007-02-12 01:22:00,158.725,158.747,158.718,158.731,154699998.0
2007-02-12 01:23:00,158.742,158.779,158.742,158.745,138700000.0
2007-02-12 01:24:00,158.777,158.785,158.739,158.759,172600002.0
2007-02-12 01:25:00,158.761,158.793,158.751,158.786,96700001.0
2007-02-12 01:26:00,158.788,158.794,158.734,158.75,154500001.0
2007-02-12 01:27:00,158.749,158.773,158.741,158.746,122100001.0
2007-02-12 01:28:00,158.747,158.76,158.734,158.734,111500002.0
2007-02-12 01:29:00,158.745,158.764,158.729,158.739,95800003.0
2007-02-12 01:30:00,158.743,158.762,158.724,158.751,232000000.0
2007-02-12 01:31:00,158.746,158.751,158.724,158.745,172100002.0
2007-02-12 01:32:00,158.732,158.764,158.729,158.76,132600000.0
2007-02-12 01:33:00,158.756,158.778,158.747,158.769,121500000.0
2007-02-12 01:34:00,158.728,158.763,158.728,158.731,133500001.0
2007-02-12 01:35:00,158.743,158.752,158.722,158.74,208699998.0
2007-02-12 01:36:00,158.73,158.738,158.705,158.722,60800000.0
2007-02-12 01:37:00,158.723,158.738,158.693,158.701,151999998.0
2007-02-12 01:38:00,158.715,158.722,158.664,158.67,189099999.0
2007-02-12 01:39:00,158.683,158.683,158.663,158.675,53100000.0
2007-02-12 01:40:00,158.661,158.684,158.655,158.672,203900000.0
2007-02-12 01:41:00,158.69,158.697,158.659,158.668,150199999.0
2007-02-12 01:42:00,158.66,158.673,158.637,158.667,135599999.0
2007-02-12 01:43:00,158.678,158.679,158.65,158.668,35700000.0
2007-02-12 01:44:00,158.631,158.676,158.625,158.638,176699996.0
2007-02-12 01:45:00,158.648,158.682,158.648,158.671,67699999.0
2007-02-12 01:46:00,158.68,158.69,158.663,158.671,100999997.0
2007-02-12 01:47:00,158.69,158.719,158.685,158.691,196500003.0
2007-02-12 01:48:00,158.678,158.702,158.671,158.685,122699999.0
2007-02-12 01:49:00,158.693,158.701,158.666,158.697,168000000.0
2007-02-12 01:50:00,158.685,158.709,158.675,158.707,138399998.0
2007-02-12 01:51:00,158.695,158.71,158.679,158.69,69600000.0
2007-02-12 01:52:00,158.672,158.697,158.655,158.66,81900000.0
2007-02-12 01:53:00,158.673,158.694,158.654,158.687,155800002.0
2007-02-12 01:54:00,158.685,158.693,158.649,158.65,144800002.0
2007-02-12 01:55:00,158.677,158.677,158.626,158.63,105599999.0
2007-02-12 01:56:00,158.64,158.646,158.615,158.615,81200000.0
2007-02-12 01:57:00,158.618,158.658,158.618,158.639,106800000.0
2007-02-12 01:58:00,158.642,158.642,158.615,158.615,114799997.0
2007-02-12 01:59:00,158.632,158.635,158.589,158.616,94599998.0
2007-02-12 02:00:00,158.62,158.636,158.597,158.621,75200000.0
2007-02-12 02:01:00,158.632,158.635,158.605,158.605,78500000.0
2007-02-12 02:02:00,158.627,158.637,158.611,158.623,89600000.0
2007-02-12 02:03:00,158.645,158.648,158.613,158.626,111199999.0
2007-02-12 02:04:00,158.65,158.671,158.61,158.634,147500001.0
2007-02-12 02:05:00,158.688,158.697,158.657,158.67,107099999.0
2007-02-12 02:06:00,158.685,158.691,158.654,158.67,148299999.0
2007-02-12 02:07:00,158.675,158.692,158.657,158.679,113000001.0
2007-02-12 02:08:00,158.692,158.697,158.645,158.658,80300001.0
2007-02-12 02:09:00,158.67,158.689,158.662,158.687,112900002.0
2007-02-12 02:10:00,158.707,158.707,158.644,158.674,169200002.0
2007-02-12 02:11:00,158.649,158.684,158.635,158.677,111300000.0
2007-02-12 02:12:00,158.638,158.658,158.625,158.627,108099997.0
2007-02-12 02:13:00,158.633,158.671,158.633,158.655,33000000.0
2007-02-12 02:14:00,158.685,158.688,158.632,158.657,144300002.0
2007-02-12 02:15:00,158.7,158.71,158.672,158.693,119000001.0
2007-02-12 02:16:00,158.696,158.714,158.683,158.713,204500003.0
2007-02-12 02:17:00,158.72,158.72,158.668,158.677,92599999.0
2007-02-12 02:18:00,158.683,158.707,158.675,158.684,103100000.0
2007-02-12 02:19:00,158.688,158.722,158.681,158.681,74300000.0
2007-02-12 02:20:00,158.685,158.703,158.665,158.683,75200001.0
2007-02-12 02:21:00,158.687,158.704,158.676,158.692,124599997.0
2007-02-12 02:22:00,158.729,158.729,158.692,158.708,121399997.0
2007-02-12 02:23:00,158.722,158.724,158.691,158.691,92900000.0
2007-02-12 02:24:00,158.708,158.722,158.693,158.708,129499998.0
2007-02-12 02:25:00,158.7,158.722,158.688,158.709,103600002.0
2007-02-12 02:26:00,158.708,158.725,158.693,158.718,83400001.0
2007-02-12 02:27:00,158.69,158.701,158.666,158.689,121500000.0
2007-02-12 02:28:00,158.658,158.697,158.635,158.659,101999998.0
2007-02-12 02:29:00,158.649,158.655,158.632,158.648,119900002.0
2007-02-12 02:30:00,158.661,158.661,158.605,158.631,55900000.0
2007-02-12 02:31:00,158.637,158.647,158.611,158.647,115000002.0
2007-02-12 02:32:00,158.62,158.63,158.59,158.612,71099999.0
2007-02-12 02:33:00,158.613,158.644,158.606,158.628,48200000.0
2007-02-12 02:34:00,158.655,158.662,158.62,158.629,171700002.0
2007-02-12 02:35:00,158.63,158.647,158.614,158.643,58100000.0
2007-02-12 02:36:00,158.64,158.668,158.622,158.645,167600001.0
2007-02-12 02:37:00,158.648,158.662,158.633,158.651,99499999.0
2007-02-12 02:38:00,158.665,158.675,158.633,158.661,142400001.0
2007-02-12 02:39:00,158.668,158.68,158.632,158.673,139599999.0
2007-02-12 02:40:00,158.66,158.678,158.636,158.656,121799999.0
2007-02-12 02:41:00,158.646,158.646,158.62,158.626,103399999.0
2007-02-12 02:42:00,158.625,158.642,158.61,158.626,114600002.0
2007-02-12 02:43:00,158.642,158.655,158.622,158.629,142700000.0
2007-02-12 02:44:00,158.657,158.676,158.623,158.671,135200003.0
2007-02-12 02:45:00,158.678,158.697,158.668,158.695,115300001.0
2007-02-12 02:46:00,158.697,158.715,158.679,158.698,134599998.0
2007-02-12 02:47:00,158.705,158.723,158.7,158.715,38700000.0
2007-02-12 02:48:00,158.725,158.729,158.679,158.697,128700000.0
2007-02-12 02:49:00,158.715,158.718,158.669,158.705,104099999.0
2007-02-12 02:50:00,158.692,158.706,158.677,158.684,137899999.0
2007-02-12 02:51:00,158.702,158.719,158.686,158.691,87200003.0
2007-02-12 02:52:00,158.73,158.733,158.671,158.682,60600000.0
2007-02-12 02:53:00,158.682,158.685,158.646,158.653,125600002.0
2007-02-12 02:54:00,158.667,158.681,158.651,158.673,161200001.0
2007-02-12 02:55:00,158.653,158.675,158.645,158.659,104900000.0
2007-02-12 02:56:00,158.687,158.695,158.648,158.648,186999999.0
2007-02-12 02:57:00,158.692,158.697,158.642,158.658,110499999.0
2007-02-12 02:58:00,158.67,158.692,158.66,158.678,79800000.0
2007-02-12 02:59:00,158.67,158.698,158.667,158.685,76000000.0
2007-02-12 03:00:00,158.713,158.714,158.672,158.69,110400001.0
2007-02-12 03:01:00,158.683,158.69,158.642,158.651,80199998.0
2007-02-12 03:02:00,158.687,158.696,158.643,158.669,65399998.0
2007-02-12 03:03:00,158.685,158.689,158.665,158.682,73700000.0
2007-02-12 03:04:00,158.66,158.696,158.646,158.678,105099999.0
2007-02-12 03:05:00,158.675,158.689,158.658,158.664,120999999.0
2007-02-12 03:06:00,158.67,158.686,158.639,158.658,71400000.0
2007-02-12 03:07:00,158.702,158.707,158.655,158.666,126199999.0
2007-02-12 03:08:00,158.665,158.695,158.656,158.667,169700003.0
2007-02-12 03:09:00,158.672,158.672,158.638,158.658,69900000.0
2007-02-12 03:10:00,158.655,158.664,158.605,158.605,81599999.0
2007-02-12 03:11:00,158.623,158.637,158.601,158.62,39100000.0
2007-02-12 03:12:00,158.632,158.635,158.599,158.635,163900003.0
2007-02-12 03:13:00,158.638,158.659,158.612,158.659,151200003.0
2007-02-12 03:14:00,158.664,158.671,158.634,158.655,59000000.0
2007-02-12 03:15:00,158.671,158.68,158.658,158.658,155600001.0
2007-02-12 03:16:00,158.623,158.659,158.616,158.617,75300000.0
2007-02-12 03:17:00,158.625,158.674,158.625,158.674,44100001.0
2007-02-12 03:18:00,158.664,158.672,158.629,158.644,88400003.0
2007-02-12 03:19:00,158.643,158.663,158.612,158.655,94100000.0
2007-02-12 03:20:00,158.663,158.669,158.626,158.63,104000000.0
2007-02-12 03:21:00,158.648,158.66,158.632,158.632,61399999.0
2007-02-12 03:22:00,158.62,158.641,158.61,158.625,102299999.0
2007-02-12 03:23:00,158.58,158.655,158.58,158.617,229599996.0
2007-02-12 03:24:00,158.659,158.659,158.623,158.655,83800000.0
2007-02-12 03:25:00,158.665,158.668,158.63,158.631,89800000.0
2007-02-12 03:26:00,158.643,158.649,158.596,158.621,96799998.0
2007-02-12 03:27:00,158.618,158.623,158.604,158.613,98800001.0
2007-02-12 03:28:00,158.638,158.643,158.576,158.576,72099999.0
2007-02-12 03:29:00,158.597,158.628,158.593,158.628,50399999.0
2007-02-12 03:30:00,158.615,158.629,158.579,158.598,87199999.0
2007-02-12 03:31:00,158.614,158.619,158.584,158.597,139399999.0
2007-02-12 03:32:00,158.623,158.623,158.574,158.596,108199997.0
2007-02-12 03:33:00,158.627,158.631,158.585,158.601,57400000.0
2007-02-12 03:34:00,158.632,158.632,158.607,158.615,43700000.0
2007-02-12 03:35:00,158.615,158.658,158.615,158.654,124400001.0
2007-02-12 03:36:00,158.638,158.664,158.608,158.654,147899999.0
2007-02-12 03:37:00,158.637,158.644,158.593,158.593,100600002.0
2007-02-12 03:38:00,158.62,158.639,158.605,158.626,137000000.0
2007-02-12 03:39:00,158.635,158.637,158.602,158.635,84100001.0
2007-02-12 03:40:00,158.605,158.659,158.603,158.651,90599999.0
2007-02-12 03:41:00,158.63,158.659,158.62,158.656,90599999.0
2007-02-12 03:42:00,158.64,158.674,158.635,158.657,173300001.0
2007-02-12 03:43:00,158.636,158.681,158.619,158.669,115400002.0
2007-02-12 03:44:00,158.669,158.674,158.625,158.625,85100000.0
2007-02-12 03:45:00,158.635,158.693,158.635,158.679,52100001.0
2007-02-12 03:46:00,158.648,158.678,158.63,158.673,124799998.0
2007-02-12 03:47:00,158.665,158.69,158.652,158.67,150099999.0
2007-02-12 03:48:00,158.682,158.694,158.644,158.667,96100000.0
2007-02-12 03:49:00,158.68,158.68,158.628,158.639,88899999.0
2007-02-12 03:50:00,158.668,158.67,158.643,158.659,209800001.0
2007-02-12 03:51:00,158.608,158.651,158.601,158.643,132499998.0
2007-02-12 03:52:00,158.63,158.645,158.603,158.603,112099998.0
2007-02-12 03:53:00,158.62,158.63,158.589,158.6,86700000.0
2007-02-12 03:54:00,158.623,158.628,158.583,158.615,160599999.0
2007-02-12 03:55:00,158.613,158.635,158.589,158.618,110100002.0
2007-02-12 03:56:00,158.613,158.66,158.599,158.66,118199998.0
2007-02-12 03:57:00,158.646,158.653,158.613,158.65,69500000.0
2007-02-12 03:58:00,158.633,158.652,158.613,158.628,91300000.0
2007-02-12 03:59:00,158.615,158.663,158.61,158.644,120600000.0
2007-02-12 04:00:00,158.632,158.672,158.63,158.653,90099999.0
2007-02-12 04:01:00,158.648,158.678,158.635,158.677,53200001.0
2007-02-12 04:02:00,158.665,158.681,158.644,158.672,125900004.0
2007-02-12 04:03:00,158.67,158.678,158.644,158.652,128899999.0
2007-02-12 04:04:00,158.664,158.682,158.653,158.664,156999997.0
2007-02-12 04:05:00,158.663,158.683,158.616,158.655,119300002.0
2007-02-12 04:06:00,158.672,158.673,158.615,158.655,156399997.0
2007-02-12 04:07:00,158.651,158.655,158.623,158.653,124699997.0
2007-02-12 04:08:00,158.66,158.66,158.603,158.62,39800000.0
2007-02-12 04:09:00,158.625,158.646,158.608,158.638,81600001.0
2007-02-12 04:10:00,158.635,158.635,158.577,158.62,89000000.0
2007-02-12 04:11:00,158.628,158.629,158.595,158.625,45500000.0
2007-02-12 04:12:00,158.608,158.618,158.593,158.603,56300000.0
2007-02-12 04:13:00,158.588,158.612,158.564,158.607,177800000.0
2007-02-12 04:14:00,158.62,158.631,158.569,158.601,48800000.0
2007-02-12 04:15:00,158.608,158.615,158.593,158.608,108899997.0
2007-02-12 04:16:00,158.63,158.64,158.589,158.589,98699999.0
2007-02-12 04:17:00,158.637,158.639,158.584,158.601,107100001.0
2007-02-12 04:18:00,158.62,158.628,158.603,158.618,74000001.0
2007-02-12 04:19:00,158.633,158.641,158.609,158.62,91200000.0
2007-02-12 04:20:00,158.65,158.65,158.603,158.624,126699999.0
2007-02-12 04:21:00,158.628,158.646,158.609,158.614,75100000.0
2007-02-12 04:22:00,158.642,158.648,158.617,158.617,126400002.0
2007-02-12 04:23:00,158.644,158.66,158.605,158.66,132700000.0
2007-02-12 04:24:00,158.633,158.66,158.629,158.649,127100001.0
2007-02-12 04:25:00,158.66,158.669,158.621,158.664,155799996.0
2007-02-12 04:26:00,158.68,158.68,158.608,158.633,89300000.0
2007-02-12 04:27:00,158.626,158.652,158.609,158.626,83800000.0
2007-02-12 04:28:00,158.628,158.645,158.628,158.634,52300000.0
2007-02-12 04:29:00,158.621,158.671,158.619,158.662,103100000.0
2007-02-12 04:30:00,158.653,158.671,158.629,158.671,117299997.0
2007-02-12 04:31:00,158.667,158.673,158.626,158.653,147600000.0
2007-02-12 04:32:00,158.655,158.671,158.638,158.66,58100000.0
2007-02-12 04:33:00,158.657,158.679,158.642,158.643,113200000.0
2007-02-12 04:34:00,158.725,158.731,158.656,158.688,107899998.0
2007-02-12 04:35:00,158.702,158.702,158.641,158.665,152600003.0
2007-02-12 04:36:00,158.68,158.684,158.642,158.659,61600001.0
2007-02-12 04:37:00,158.658,158.688,158.645,158.654,92600000.0
2007-02-12 04:38:00,158.648,158.689,158.636,158.672,84099998.0
2007-02-12 04:39:00,158.678,158.696,158.66,158.688,101799998.0
2007-02-12 04:40:00,158.67,158.693,158.651,158.688,90800000.0
2007-02-12 04:41:00,158.692,158.692,158.633,158.643,113699999.0
2007-02-12 04:42:00,158.684,158.691,158.636,158.639,125500002.0
2007-02-12 04:43:00,158.63,158.69,158.623,158.675,71500000.0
2007-02-12 04:44:00,158.673,158.689,158.652,158.689,55200000.0
2007-02-12 04:45:00,158.68,158.683,158.615,158.615,130699997.0
2007-02-12 04:46:00,158.648,158.69,158.646,158.679,149400001.0
2007-02-12 04:47:00,158.689,158.689,158.651,158.669,76599999.0
2007-02-12 04:48:00,158.678,158.707,158.67,158.696,184700000.0
2007-02-12 04:49:00,158.683,158.702,158.658,158.694,67199999.0
2007-02-12 04:50:00,158.69,158.693,158.637,158.657,157600000.0
2007-02-12 04:51:00,158.682,158.696,158.657,158.665,115399998.0
2007-02-12 04:52:00,158.728,158.728,158.681,158.696,118700000.0
2007-02-12 04:53:00,158.691,158.715,158.68,158.696,124900002.0
2007-02-12 04:54:00,158.678,158.711,158.663,158.7,117200000.0
2007-02-12 04:55:00,158.695,158.72,158.683,158.72,109099998.0
2007-02-12 04:56:00,158.727,158.737,158.695,158.702,127900001.0
2007-02-12 04:57:00,158.73,158.735,158.694,158.711,95999999.0
2007-02-12 04:58:00,158.729,158.736,158.703,158.703,89800000.0
2007-02-12 04:59:00,158.708,158.73,158.692,158.73,137099999.0
2007-02-12 05:00:00,158.735,158.738,158.691,158.71,78400000.0
2007-02-12 05:01:00,158.704,158.734,158.702,158.724,112500000.0
2007-02-12 05:02:00,158.684,158.731,158.684,158.721,100400000.0
2007-02-12 05:03:00,158.708,158.742,158.708,158.719,66599999.0
2007-02-12 05:04:00,158.718,158.735,158.71,158.73,190100003.0
2007-02-12 05:05:00,158.732,158.732,158.691,158.71,139000000.0
2007-02-12 05:06:00,158.739,158.744,158.701,158.701,96800002.0
2007-02-12 05:07:00,158.703,158.73,158.691,158.693,131400001.0
2007-02-12 05:08:00,158.745,158.746,158.703,158.727,140400001.0
2007-02-12 05:09:00,158.75,158.75,158.71,158.726,150300001.0
2007-02-12 05:10:00,158.765,158.767,158.711,158.728,129499997.0
2007-02-12 05:11:00,158.733,158.749,158.713,158.747,143099997.0
2007-02-12 05:12:00,158.728,158.748,158.703,158.74,94100000.0
2007-02-12 05:13:00,158.724,158.735,158.712,158.721,102600002.0
2007-02-12 05:14:00,158.72,158.753,158.694,158.75,131100002.0
2007-02-12 05:15:00,158.739,158.745,158.717,158.736,117299999.0
2007-02-12 05:16:00,158.74,158.755,158.728,158.747,84599999.0
2007-02-12 05:17:00,158.75,158.756,158.722,158.722,108700002.0
2007-02-12 05:18:00,158.752,158.755,158.729,158.734,154400000.0
2007-02-12 05:19:00,158.747,158.754,158.717,158.732,73299999.0
2007-02-12 05:20:00,158.746,158.755,158.725,158.737,134199998.0
2007-02-12 05:21:00,158.73,158.765,158.73,158.741,67400000.0
2007-02-12 05:22:00,158.748,158.765,158.748,158.762,158199996.0
2007-02-12 05:23:00,158.735,158.771,158.735,158.765,97300000.0
2007-02-12 05:24:00,158.733,158.755,158.709,158.736,117999999.0
2007-02-12 05:25:00,158.705,158.743,158.699,158.741,99900001.0
2007-02-12 05:26:00,158.696,158.754,158.696,158.737,127100000.0
2007-02-12 05:27:00,158.752,158.76,158.708,158.736,184200001.0
2007-02-12 05:28:00,158.728,158.767,158.721,158.758,86599998.0
2007-02-12 05:29:00,158.743,158.771,158.716,158.771,47700000.0
2007-02-12 05:30:00,158.753,158.777,158.734,158.777,110000000.0
2007-02-12 05:31:00,158.771,158.771,158.733,158.759,44100000.0
2007-02-12 05:32:00,158.75,158.767,158.736,158.754,97300000.0
2007-02-12 05:33:00,158.757,158.764,158.74,158.759,184500000.0
2007-02-12 05:34:00,158.763,158.765,158.743,158.743,48200001.0
2007-02-12 05:35:00,158.723,158.783,158.705,158.78,98299997.0
2007-02-12 05:36:00,158.752,158.782,158.73,158.782,150800001.0
2007-02-12 05:37:00,158.769,158.786,158.769,158.769,40000000.0
2007-02-12 05:38:00,158.782,158.782,158.755,158.755,69500000.0
2007-02-12 05:39:00,158.73,158.782,158.73,158.778,157400000.0
2007-02-12 05:40:00,158.758,158.777,158.75,158.777,121800000.0
2007-02-12 05:41:00,158.767,158.772,158.739,158.739,33600000.0
2007-02-12 05:42:00,158.735,158.758,158.735,158.758,42399999.0
2007-02-12 05:43:00,158.777,158.777,158.669,158.722,94799999.0
2007-02-12 05:44:00,158.742,158.758,158.717,158.737,102599999.0
2007-02-12 05:45:00,158.752,158.752,158.693,158.711,60800000.0
2007-02-12 05:46:00,158.723,158.733,158.703,158.712,119100000.0
2007-02-12 05:47:00,158.715,158.734,158.7,158.7,83899998.0
2007-02-12 05:48:00,158.713,158.734,158.693,158.697,67499998.0
2007-02-12 05:49:00,158.683,158.754,158.678,158.746,213300002.0
2007-02-12 05:50:00,158.753,158.754,158.712,158.719,102300000.0
2007-02-12 05:51:00,158.718,158.736,158.705,158.733,69500001.0
2007-02-12 05:52:00,158.732,158.745,158.708,158.708,176700001.0
2007-02-12 05:53:00,158.723,158.748,158.715,158.731,118700001.0
2007-02-12 05:54:00,158.755,158.76,158.729,158.729,67500001.0
2007-02-12 05:55:00,158.725,158.757,158.725,158.735,66800000.0
2007-02-12 05:56:00,158.735,158.74,158.713,158.73,64600000.0
2007-02-12 05:57:00,158.72,158.747,158.707,158.738,117400002.0
2007-02-12 05:58:00,158.74,158.75,158.716,158.717,69500000.0
2007-02-12 05:59:00,158.735,158.778,158.72,158.777,133299998.0
2007-02-12 06:00:00,158.769,158.773,158.717,158.728,76200000.0
2007-02-12 06:01:00,158.735,158.757,158.722,158.738,144299997.0
2007-02-12 06:02:00,158.768,158.784,158.754,158.768,130900000.0
2007-02-12 06:03:00,158.75,158.769,158.732,158.732,142999999.0
2007-02-12 06:04:00,158.775,158.775,158.747,158.767,135700000.0
2007-02-12 06:05:00,158.765,158.791,158.758,158.791,128700000.0
2007-02-12 06:06:00,158.762,158.78,158.743,158.743,173699996.0
2007-02-12 06:07:00,158.726,158.789,158.724,158.779,145000001.0
2007-02-12 06:08:00,158.783,158.783,158.729,158.746,93400000.0
2007-02-12 06:09:00,158.74,158.784,158.74,158.779,71799998.0
2007-02-12 06:10:00,158.775,158.775,158.735,158.735,121699998.0
2007-02-12 06:11:00,158.731,158.772,158.726,158.75,72699999.0
2007-02-12 06:12:00,158.785,158.785,158.736,158.756,102100000.0
2007-02-12 06:13:00,158.765,158.776,158.746,158.757,122900000.0
2007-02-12 06:14:00,158.792,158.793,158.744,158.775,71899998.0
2007-02-12 06:15:00,158.79,158.79,158.75,158.757,93600000.0
2007-02-12 06:16:00,158.768,158.794,158.747,158.786,85100000.0
2007-02-12 06:17:00,158.785,158.789,158.752,158.774,122099998.0
2007-02-12 06:18:00,158.772,158.772,158.751,158.769,55599999.0
2007-02-12 06:19:00,158.775,158.786,158.755,158.755,63299999.0
2007-02-12 06:20:00,158.776,158.796,158.759,158.778,146199999.0
2007-02-12 06:21:00,158.783,158.783,158.732,158.764,138200001.0
2007-02-12 06:22:00,158.749,158.757,158.705,158.744,160299999.0
2007-02-12 06:23:00,158.751,158.763,158.72,158.763,192300002.0
2007-02-12 06:24:00,158.758,158.767,158.735,158.735,139899998.0
2007-02-12 06:25:00,158.702,158.752,158.692,158.752,122199997.0
2007-02-12 06:26:00,158.738,158.756,158.725,158.74,62200000.0
2007-02-12 06:27:00,158.72,158.755,158.714,158.744,101499999.0
2007-02-12 06:28:00,158.762,158.762,158.7,158.723,98400002.0
2007-02-12 06:29:00,158.753,158.762,158.7,158.737,99900000.0
2007-02-12 06:30:00,158.728,158.756,158.714,158.72,137000000.0
2007-02-12 06:31:00,158.71,158.751,158.701,158.747,144000003.0
2007-02-12 06:32:00,158.717,158.762,158.717,158.744,90099999.0
2007-02-12 06:33:00,158.747,158.757,158.704,158.723,114399999.0
2007-02-12 06:34:00,158.742,158.742,158.685,158.699,67000000.0
2007-02-12 06:35:00,158.735,158.735,158.694,158.723,115999998.0
2007-02-12 06:36:00,158.7,158.744,158.695,158.73,100000000.0
2007-02-12 06:37:00,158.727,158.739,158.685,158.685,131999999.0
2007-02-12 06:38:00,158.731,158.74,158.695,158.714,66900002.0
2007-02-12 06:39:00,158.708,158.732,158.69,158.705,139100003.0
2007-02-12 06:40:00,158.715,158.748,158.714,158.716,128200000.0
2007-02-12 06:41:00,158.725,158.741,158.714,158.731,106600001.0
2007-02-12 06:42:00,158.745,158.745,158.7,158.712,82999999.0
2007-02-12 06:43:00,158.725,158.749,158.704,158.745,149499997.0
2007-02-12 06:44:00,158.73,158.757,158.709,158.749,112899999.0
2007-02-12 06:45:00,158.72,158.768,158.712,158.768,99400002.0
2007-02-12 06:46:00,158.78,158.78,158.712,158.712,89500000.0
2007-02-12 06:47:00,158.735,158.764,158.735,158.746,116399998.0
2007-02-12 06:48:00,158.763,158.773,158.748,158.769,65099999.0
2007-02-12 06:49:00,158.782,158.792,158.758,158.765,117599998.0
2007-02-12 06:50:00,158.782,158.783,158.733,158.757,75700000.0
2007-02-12 06:51:00,158.772,158.773,158.731,158.738,117899996.0
2007-02-12 06:52:00,158.746,158.764,158.734,158.751,120600000.0
2007-02-12 06:53:00,158.76,158.768,158.731,158.731,28000000.0
2007-02-12 06:54:00,158.739,158.758,158.715,158.721,85799999.0
2007-02-12 06:55:00,158.752,158.765,158.735,158.744,83499998.0
2007-02-12 06:56:00,158.734,158.767,158.713,158.76,79500000.0
2007-02-12 06:57:00,158.745,158.753,158.72,158.753,57999999.0
2007-02-12 06:58:00,158.757,158.77,158.709,158.722,77599999.0
2007-02-12 06:59:00,158.72,158.754,158.693,158.754,92599998.0
2007-02-12 07:00:00,158.732,158.769,158.721,158.768,200599998.0
2007-02-12 07:01:00,158.772,158.772,158.726,158.735,194799999.0
2007-02-12 07:02:00,158.761,158.761,158.731,158.732,60899999.0
2007-02-12 07:03:00,158.727,158.764,158.726,158.749,114099998.0
2007-02-12 07:04:00,158.803,158.803,158.732,158.741,93199998.0
2007-02-12 07:05:00,158.742,158.768,158.741,158.741,82399999.0
2007-02-12 07:06:00,158.775,158.775,158.757,158.768,222800006.0
2007-02-12 07:07:00,158.767,158.776,158.737,158.75,248900001.0
2007-02-12 07:08:00,158.782,158.788,158.738,158.752,90099999.0
2007-02-12 07:09:00,158.748,158.756,158.73,158.752,132599999.0
2007-02-12 07:10:00,158.75,158.759,158.709,158.745,123000001.0
2007-02-12 07:11:00,158.75,158.763,158.735,158.763,173800001.0
2007-02-12 07:12:00,158.765,158.769,158.733,158.75,160399997.0
2007-02-12 07:13:00,158.75,158.756,158.728,158.75,34000000.0
2007-02-12 07:14:00,158.767,158.771,158.737,158.76,95200001.0
2007-02-12 07:15:00,158.77,158.783,158.715,158.715,79000000.0
2007-02-12 07:16:00,158.77,158.779,158.741,158.744,106099998.0
2007-02-12 07:17:00,158.772,158.773,158.756,158.765,67100000.0
2007-02-12 07:18:00,158.786,158.797,158.772,158.778,118200002.0
2007-02-12 07:19:00,158.762,158.772,158.731,158.768,78300000.0
2007-02-12 07:20:00,158.767,158.772,158.728,158.742,87800001.0
2007-02-12 07:21:00,158.742,158.761,158.733,158.733,71200000.0
2007-02-12 07:22:00,158.746,158.753,158.702,158.702,81299999.0
2007-02-12 07:23:00,158.725,158.739,158.71,158.73,99200000.0
2007-02-12 07:24:00,158.772,158.773,158.725,158.73,115899999.0
2007-02-12 07:25:00,158.713,158.747,158.703,158.731,103900003.0
2007-02-12 07:26:00,158.725,158.745,158.708,158.735,188899999.0
2007-02-12 07:27:00,158.737,158.739,158.708,158.714,102200002.0
2007-02-12 07:28:00,158.747,158.755,158.716,158.734,116099999.0
2007-02-12 07:29:00,158.725,158.736,158.703,158.705,104600000.0
2007-02-12 07:30:00,158.735,158.744,158.706,158.722,45900001.0
2007-02-12 07:31:00,158.738,158.752,158.724,158.742,187800003.0
2007-02-12 07:32:00,158.728,158.741,158.715,158.741,80400000.0
2007-02-12 07:33:00,158.688,158.751,158.688,158.751,136700001.0
2007-02-12 07:34:00,158.717,158.725,158.678,158.685,59699999.0
2007-02-12 07:35:00,158.711,158.732,158.704,158.71,62100000.0
2007-02-12 07:36:00,158.69,158.734,158.68,158.704,60000000.0
2007-02-12 07:37:00,158.683,158.714,158.683,158.693,72000000.0
2007-02-12 07:38:00,158.732,158.733,158.69,158.693,131200001.0
2007-02-12 07:39:00,158.697,158.72,158.672,158.712,168499995.0
2007-02-12 07:40:00,158.73,158.732,158.683,158.703,57900000.0
2007-02-12 07:41:00,158.706,158.721,158.686,158.709,81100000.0
2007-02-12 07:42:00,158.71,158.734,158.699,158.733,64800000.0
2007-02-12 07:43:00,158.686,158.734,158.686,158.734,99199999.0
2007-02-12 07:44:00,158.72,158.73,158.699,158.73,90400000.0
2007-02-12 07:45:00,158.708,158.754,158.692,158.749,106499999.0
2007-02-12 07:46:00,158.73,158.76,158.725,158.746,152599998.0
2007-02-12 07:47:00,158.745,158.761,158.72,158.733,96999997.0
2007-02-12 07:48:00,158.75,158.764,158.723,158.754,100100001.0
2007-02-12 07:49:00,158.742,158.766,158.724,158.747,88300000.0
2007-02-12 07:50:00,158.733,158.753,158.73,158.745,133700000.0
2007-02-12 07:51:00,158.713,158.743,158.693,158.716,125399996.0
2007-02-12 07:52:00,158.685,158.706,158.667,158.68,69599999.0
2007-02-12 07:53:00,158.69,158.705,158.645,158.705,153900002.0
2007-02-12 07:54:00,158.685,158.711,158.674,158.684,69500000.0
2007-02-12 07:55:00,158.686,158.701,158.673,158.701,113000001.0
2007-02-12 07:56:00,158.67,158.685,158.652,158.663,125299997.0
2007-02-12 07:57:00,158.683,158.689,158.661,158.663,151299999.0
2007-02-12 07:58:00,158.702,158.702,158.68,158.683,220800000.0
2007-02-12 07:59:00,158.673,158.709,158.65,158.705,92599998.0
2007-02-12 08:00:00,158.707,158.712,158.681,158.694,34400000.0
2007-02-12 08:01:00,158.736,158.75,158.693,158.739,94100000.0
2007-02-12 08:02:00,158.755,158.768,158.738,158.765,66100000.0
2007-02-12 08:03:00,158.751,158.769,158.744,158.765,81900000.0
2007-02-12 08:04:00,158.771,158.771,158.737,158.771,129800000.0
2007-02-12 08:05:00,158.762,158.786,158.735,158.779,130000001.0
2007-02-12 08:06:00,158.758,158.774,158.732,158.76,136900000.0
2007-02-12 08:07:00,158.739,158.766,158.723,158.746,139300003.0
2007-02-12 08:08:00,158.74,158.768,158.72,158.745,138999998.0
2007-02-12 08:09:00,158.75,158.764,158.74,158.751,127599999.0
2007-02-12 08:10:00,158.765,158.783,158.733,158.769,56000000.0
2007-02-12 08:11:00,158.775,158.775,158.733,158.757,43300000.0
2007-02-12 08:12:00,158.733,158.769,158.712,158.744,91700001.0
2007-02-12 08:13:00,158.719,158.733,158.667,158.668,66700000.0
2007-02-12 08:14:00,158.673,158.707,158.66,158.705,49200000.0
2007-02-12 08:15:00,158.683,158.702,158.662,158.687,105400000.0
2007-02-12 08:16:00,158.697,158.704,158.646,158.655,139299998.0
2007-02-12 08:17:00,158.7,158.711,158.68,158.705,132799998.0
2007-02-12 08:18:00,158.717,158.718,158.622,158.655,98600000.0
2007-02-12 08:19:00,158.67,158.685,158.636,158.664,160899997.0
2007-02-12 08:20:00,158.65,158.67,158.637,158.643,159300001.0
2007-02-12 08:21:00,158.652,158.664,158.626,158.639,206400000.0
2007-02-12 08:22:00,158.632,158.673,158.632,158.673,100099999.0
2007-02-12 08:23:00,158.672,158.678,158.613,158.659,79699998.0
2007-02-12 08:24:00,158.667,158.674,158.64,158.662,232299997.0
2007-02-12 08:25:00,158.675,158.676,158.631,158.631,102299997.0
2007-02-12 08:26:00,158.682,158.684,158.631,158.678,122599999.0
2007-02-12 08:27:00,158.685,158.688,158.646,158.646,76000000.0
2007-02-12 08:28:00,158.65,158.683,158.64,158.644,208399999.0
2007-02-12 08:29:00,158.665,158.68,158.648,158.676,73099998.0
2007-02-12 08:30:00,158.675,158.678,158.625,158.631,108599998.0
2007-02-12 08:31:00,158.675,158.683,158.626,158.648,88400001.0
2007-02-12 08:32:00,158.64,158.672,158.63,158.639,168600000.0
2007-02-12 08:33:00,158.632,158.67,158.632,158.648,61799999.0
2007-02-12 08:34:00,158.635,158.663,158.619,158.628,211699998.0
2007-02-12 08:35:00,158.673,158.678,158.654,158.657,107300002.0
2007-02-12 08:36:00,158.665,158.669,158.64,158.649,209400002.0
2007-02-12 08:37:00,158.662,158.675,158.632,158.658,177799998.0
2007-02-12 08:38:00,158.67,158.696,158.66,158.693,77599999.0
2007-02-12 08:39:00,158.67,158.677,158.631,158.666,75399999.0
2007-02-12 08:40:00,158.67,158.68,158.635,158.647,138400002.0
2007-02-12 08:41:00,158.677,158.683,158.613,158.65,256099997.0
2007-02-12 08:42:00,158.67,158.683,158.597,158.605,125700003.0
2007-02-12 08:43:00,158.64,158.681,158.635,158.674,97500001.0
2007-02-12 08:44:00,158.675,158.704,158.659,158.697,185700004.0
2007-02-12 08:45:00,158.693,158.738,158.673,158.712,62400001.0
2007-02-12 08:46:00,158.728,158.743,158.68,158.703,92700000.0
2007-02-12 08:47:00,158.705,158.742,158.695,158.735,136599999.0
2007-02-12 08:48:00,158.725,158.742,158.704,158.741,123799999.0
2007-02-12 08:49:00,158.698,158.802,158.698,158.802,47700000.0
2007-02-12 08:50:00,158.82,158.835,158.787,158.82,99899998.0
2007-02-12 08:51:00,158.813,158.833,158.79,158.806,46600000.0
2007-02-12 08:52:00,158.827,158.829,158.788,158.796,129699998.0
2007-02-12 08:53:00,158.798,158.845,158.795,158.838,84899999.0
2007-02-12 08:54:00,158.829,158.845,158.798,158.827,119099998.0
2007-02-12 08:55:00,158.823,158.848,158.805,158.848,98299998.0
2007-02-12 08:56:00,158.818,158.845,158.791,158.842,65899999.0
2007-02-12 08:57:00,158.845,158.845,158.798,158.814,154199999.0
2007-02-12 08:58:00,158.827,158.84,158.805,158.814,173499998.0
2007-02-12 08:59:00,158.823,158.857,158.806,158.854,118299998.0
2007-02-12 09:00:00,158.838,158.865,158.821,158.856,44700000.0
2007-02-12 09:01:00,158.84,158.874,158.83,158.832,81800000.0
2007-02-12 09:02:00,158.85,158.859,158.809,158.817,54700000.0
2007-02-12 09:03:00,158.816,158.865,158.806,158.865,97800000.0
2007-02-12 09:04:00,158.818,158.868,158.805,158.862,73500000.0
2007-02-12 09:05:00,158.863,158.863,158.802,158.821,69900000.0
2007-02-12 09:06:00,158.831,158.856,158.816,158.851,154700000.0
2007-02-12 09:07:00,158.847,158.847,158.808,158.841,96200000.0
2007-02-12 09:08:00,158.83,158.845,158.797,158.822,105400000.0
2007-02-12 09:09:00,158.84,158.848,158.816,158.838,89799999.0
2007-02-12 09:10:00,158.844,158.86,158.826,158.847,146199999.0
2007-02-12 09:11:00,158.843,158.859,158.835,158.855,111100001.0
2007-02-12 09:12:00,158.865,158.87,158.82,158.847,138099999.0
2007-02-12 09:13:00,158.873,158.873,158.812,158.829,79500000.0
2007-02-12 09:14:00,158.855,158.863,158.811,158.813,140199998.0
2007-02-12 09:15:00,158.79,158.83,158.781,158.825,78700000.0
2007-02-12 09:16:00,158.809,158.838,158.789,158.818,142400000.0
2007-02-12 09:17:00,158.8,158.814,158.775,158.8,99300002.0
2007-02-12 09:18:00,158.783,158.828,158.781,158.827,75499999.0
2007-02-12 09:19:00,158.795,158.822,158.776,158.797,287200000.0
2007-02-12 09:20:00,158.83,158.832,158.769,158.775,207699998.0
2007-02-12 09:21:00,158.795,158.809,158.761,158.799,136299996.0
2007-02-12 09:22:00,158.778,158.81,158.765,158.787,145200000.0
2007-02-12 09:23:00,158.773,158.805,158.749,158.805,98900001.0
2007-02-12 09:24:00,158.763,158.789,158.75,158.78,88999999.0
2007-02-12 09:25:00,158.781,158.795,158.746,158.772,157199998.0
2007-02-12 09:26:00,158.777,158.822,158.762,158.814,78899998.0
2007-02-12 09:27:00,158.816,158.826,158.793,158.815,134700003.0
2007-02-12 09:28:00,158.798,158.828,158.78,158.808,97599998.0
2007-02-12 09:29:00,158.807,158.807,158.785,158.802,71899999.0
2007-02-12 09:30:00,158.79,158.826,158.776,158.812,101900000.0
2007-02-12 09:31:00,158.788,158.83,158.787,158.787,84700000.0
2007-02-12 09:32:00,158.822,158.834,158.788,158.807,52300000.0
2007-02-12 09:33:00,158.792,158.82,158.791,158.819,133800001.0
2007-02-12 09:34:00,158.82,158.83,158.789,158.794,61600000.0
2007-02-12 09:35:00,158.788,158.84,158.785,158.84,114299998.0
2007-02-12 09:36:00,158.823,158.832,158.799,158.821,79699999.0
2007-02-12 09:37:00,158.829,158.842,158.782,158.807,103700000.0
2007-02-12 09:38:00,158.838,158.849,158.799,158.838,87699999.0
2007-02-12 09:39:00,158.842,158.853,158.788,158.79,74600000.0
2007-02-12 09:40:00,158.846,158.854,158.793,158.81,96299998.0
2007-02-12 09:41:00,158.803,158.834,158.784,158.821,158500001.0
2007-02-12 09:42:00,158.787,158.885,158.783,158.885,74000000.0
2007-02-12 09:43:00,158.839,158.861,158.82,158.844,83500000.0
2007-02-12 09:44:00,158.852,158.859,158.802,158.818,158000000.0
2007-02-12 09:45:00,158.848,158.861,158.835,158.84,85999999.0
2007-02-12 09:46:00,158.853,158.875,158.836,158.875,132799998.0
2007-02-12 09:47:00,158.893,158.893,158.811,158.843,84600001.0
2007-02-12 09:48:00,158.833,158.862,158.806,158.832,93600001.0
2007-02-12 09:49:00,158.827,158.831,158.774,158.783,184499999.0
2007-02-12 09:50:00,158.777,158.795,158.747,158.772,65500000.0
2007-02-12 09:51:00,158.782,158.809,158.76,158.805,128200000.0
2007-02-12 09:52:00,158.773,158.786,158.754,158.763,72700000.0
2007-02-12 09:53:00,158.748,158.797,158.735,158.744,87400000.0
2007-02-12 09:54:00,158.79,158.804,158.719,158.767,93700001.0
2007-02-12 09:55:00,158.738,158.759,158.726,158.741,104699999.0
2007-02-12 09:56:00,158.767,158.779,158.723,158.755,91100000.0
2007-02-12 09:57:00,158.762,158.762,158.695,158.735,145600004.0
2007-02-12 09:58:00,158.751,158.768,158.719,158.73,115099999.0
2007-02-12 09:59:00,158.732,158.751,158.716,158.716,49600000.0
2007-02-12 10:00:00,158.718,158.753,158.697,158.753,94299999.0
2007-02-12 10:01:00,158.775,158.784,158.74,158.759,132199998.0
2007-02-12 10:02:00,158.777,158.785,158.737,158.749,81600000.0
2007-02-12 10:03:00,158.745,158.846,158.745,158.78,164800000.0
2007-02-12 10:04:00,158.74,158.808,158.72,158.76,116499999.0
2007-02-12 10:05:00,158.725,158.728,158.666,158.666,90399999.0
2007-02-12 10:06:00,158.636,158.673,158.62,158.646,49500000.0
2007-02-12 10:07:00,158.615,158.635,158.597,158.62,56700000.0
2007-02-12 10:08:00,158.602,158.634,158.584,158.617,120900002.0
2007-02-12 10:09:00,158.605,158.63,158.58,158.59,109400000.0
2007-02-12 10:10:00,158.552,158.559,158.507,158.51,79799999.0
2007-02-12 10:11:00,158.493,158.503,158.443,158.486,131399999.0
2007-02-12 10:12:00,158.488,158.527,158.473,158.522,83000001.0
2007-02-12 10:13:00,158.51,158.592,158.502,158.573,158599998.0
2007-02-12 10:14:00,158.545,158.567,158.522,158.543,42400000.0
2007-02-12 10:15:00,158.537,158.571,158.524,158.524,121899999.0
2007-02-12 10:16:00,158.548,158.583,158.546,158.578,63400000.0
2007-02-12 10:17:00,158.623,158.623,158.542,158.572,176600000.0
2007-02-12 10:18:00,158.568,158.589,158.543,158.561,115900000.0
2007-02-12 10:19:00,158.568,158.598,158.548,158.598,126300002.0
2007-02-12 10:20:00,158.6,158.609,158.551,158.585,193400000.0
2007-02-12 10:21:00,158.6,158.6,158.552,158.562,41600000.0
2007-02-12 10:22:00,158.587,158.598,158.513,158.543,150700003.0
2007-02-12 10:23:00,158.543,158.543,158.483,158.509,184300000.0
2007-02-12 10:24:00,158.479,158.501,158.459,158.464,30700000.0
2007-02-12 10:25:00,158.444,158.453,158.39,158.446,158999997.0
2007-02-12 10:26:00,158.412,158.47,158.394,158.462,84200000.0
2007-02-12 10:27:00,158.468,158.498,158.442,158.498,161600001.0
2007-02-12 10:28:00,158.46,158.5,158.44,158.493,135999999.0
2007-02-12 10:29:00,158.49,158.49,158.433,158.468,58800000.0
2007-02-12 10:30:00,158.463,158.48,158.439,158.466,113600000.0
2007-02-12 10:31:00,158.423,158.47,158.406,158.469,141799996.0
2007-02-12 10:32:00,158.456,158.459,158.43,158.43,159600002.0
2007-02-12 10:33:00,158.419,158.465,158.411,158.465,64400001.0
2007-02-12 10:34:00,158.455,158.461,158.427,158.445,72600000.0
2007-02-12 10:35:00,158.475,158.48,158.428,158.463,69999999.0
2007-02-12 10:36:00,158.431,158.476,158.415,158.426,91800000.0
2007-02-12 10:37:00,158.424,158.449,158.412,158.448,37700000.0
2007-02-12 10:38:00,158.415,158.473,158.412,158.456,179200005.0
2007-02-12 10:39:00,158.463,158.483,158.448,158.477,173499997.0
2007-02-12 10:40:00,158.46,158.47,158.416,158.455,104299998.0
2007-02-12 10:41:00,158.44,158.448,158.402,158.417,74199999.0
2007-02-12 10:42:00,158.447,158.459,158.38,158.38,101400000.0
2007-02-12 10:43:00,158.385,158.439,158.374,158.427,144699998.0
2007-02-12 10:44:00,158.42,158.466,158.394,158.454,78400000.0
2007-02-12 10:45:00,158.48,158.492,158.43,158.44,149100000.0
2007-02-12 10:46:00,158.42,158.463,158.406,158.449,55900000.0
2007-02-12 10:47:00,158.44,158.495,158.417,158.495,153300001.0
2007-02-12 10:48:00,158.46,158.533,158.452,158.532,155499999.0
2007-02-12 10:49:00,158.52,158.542,158.489,158.519,133499998.0
2007-02-12 10:50:00,158.508,158.53,158.493,158.527,177900001.0
2007-02-12 10:51:00,158.53,158.53,158.459,158.476,48000000.0
2007-02-12 10:52:00,158.462,158.515,158.462,158.49,77600001.0
2007-02-12 10:53:00,158.468,158.509,158.45,158.507,62000000.0
2007-02-12 10:54:00,158.48,158.529,158.478,158.525,107900001.0
2007-02-12 10:55:00,158.504,158.542,158.479,158.533,137800000.0
2007-02-12 10:56:00,158.513,158.541,158.499,158.53,137000002.0
2007-02-12 10:57:00,158.523,158.546,158.513,158.543,102500001.0
2007-02-12 10:58:00,158.557,158.569,158.512,158.548,119599999.0
2007-02-12 10:59:00,158.565,158.57,158.522,158.522,88000002.0
2007-02-12 11:00:00,158.515,158.56,158.508,158.543,128599999.0
2007-02-12 11:01:00,158.555,158.57,158.529,158.554,95899999.0
2007-02-12 11:02:00,158.552,158.554,158.532,158.546,85699999.0
2007-02-12 11:03:00,158.547,158.551,158.504,158.529,117799998.0
2007-02-12 11:04:00,158.532,158.543,158.511,158.527,132799998.0
2007-02-12 11:05:00,158.536,158.554,158.515,158.551,63700000.0
2007-02-12 11:06:00,158.533,158.574,158.522,158.565,83800001.0
2007-02-12 11:07:00,158.58,158.593,158.538,158.572,78200001.0
2007-02-12 11:08:00,158.572,158.585,158.531,158.545,141099998.0
2007-02-12 11:09:00,158.55,158.587,158.538,158.585,76900002.0
2007-02-12 11:10:00,158.582,158.582,158.532,158.542,69200001.0
2007-02-12 11:11:00,158.533,158.581,158.524,158.549,76199997.0
2007-02-12 11:12:00,158.542,158.596,158.542,158.575,217700004.0
2007-02-12 11:13:00,158.595,158.603,158.551,158.561,87400001.0
2007-02-12 11:14:00,158.543,158.588,158.539,158.588,114400003.0
2007-02-12 11:15:00,158.558,158.596,158.545,158.57,87600000.0
2007-02-12 11:16:00,158.58,158.623,158.566,158.622,98899999.0
2007-02-12 11:17:00,158.625,158.633,158.581,158.633,105000000.0
2007-02-12 11:18:00,158.63,158.63,158.559,158.563,96199999.0
2007-02-12 11:19:00,158.553,158.602,158.547,158.569,51699999.0
2007-02-12 11:20:00,158.573,158.611,158.563,158.589,89800002.0
2007-02-12 11:21:00,158.555,158.566,158.522,158.54,131800001.0
2007-02-12 11:22:00,158.51,158.512,158.452,158.488,163600001.0
2007-02-12 11:23:00,158.502,158.515,158.473,158.479,112899998.0
2007-02-12 11:24:00,158.483,158.511,158.469,158.475,170599999.0
2007-02-12 11:25:00,158.478,158.503,158.431,158.431,138899998.0
2007-02-12 11:26:00,158.447,158.468,158.446,158.454,108800002.0
2007-02-12 11:27:00,158.438,158.504,158.436,158.493,113300002.0
2007-02-12 11:28:00,158.495,158.497,158.433,158.433,75299999.0
2007-02-12 11:29:00,158.449,158.504,158.449,158.454,90900000.0
2007-02-12 11:30:00,158.488,158.506,158.455,158.461,85100001.0
2007-02-12 11:31:00,158.457,158.487,158.446,158.478,101999999.0
2007-02-12 11:32:00,158.455,158.492,158.455,158.473,147999998.0
2007-02-12 11:33:00,158.45,158.493,158.45,158.482,89599999.0
2007-02-12 11:34:00,158.507,158.521,158.474,158.505,68200000.0
2007-02-12 11:35:00,158.507,158.525,158.478,158.507,118700000.0
2007-02-12 11:36:00,158.52,158.536,158.491,158.505,102300000.0
2007-02-12 11:37:00,158.515,158.535,158.489,158.535,131599998.0
2007-02-12 11:38:00,158.55,158.55,158.495,158.5,102799998.0
2007-02-12 11:39:00,158.513,158.542,158.501,158.537,58000000.0
2007-02-12 11:40:00,158.553,158.553,158.512,158.517,96499999.0
2007-02-12 11:41:00,158.508,158.559,158.508,158.552,115000002.0
2007-02-12 11:42:00,158.567,158.578,158.516,158.523,67899999.0
2007-02-12 11:43:00,158.525,158.556,158.509,158.542,99199998.0
2007-02-12 11:44:00,158.552,158.559,158.512,158.52,106299998.0
2007-02-12 11:45:00,158.523,158.542,158.494,158.52,110700000.0
2007-02-12 11:46:00,158.51,158.522,158.491,158.491,74800000.0
2007-02-12 11:47:00,158.49,158.515,158.436,158.446,154900000.0
2007-02-12 11:48:00,158.433,158.462,158.42,158.453,163199997.0
2007-02-12 11:49:00,158.465,158.478,158.389,158.389,192899996.0
2007-02-12 11:50:00,158.385,158.43,158.37,158.402,107900000.0
2007-02-12 11:51:00,158.385,158.4,158.372,158.4,59999999.0
2007-02-12 11:52:00,158.392,158.41,158.373,158.387,80800002.0
2007-02-12 11:53:00,158.408,158.441,158.398,158.441,145399999.0
2007-02-12 11:54:00,158.442,158.445,158.394,158.4,230099995.0
2007-02-12 11:55:00,158.408,158.412,158.36,158.383,103200000.0
2007-02-12 11:56:00,158.388,158.425,158.366,158.419,57700000.0
2007-02-12 11:57:00,158.412,158.415,158.367,158.382,108700001.0
2007-02-12 11:58:00,158.382,158.406,158.365,158.382,110600001.0
2007-02-12 11:59:00,158.373,158.415,158.365,158.387,112899998.0
2007-02-12 12:00:00,158.37,158.406,158.366,158.397,65799999.0
2007-02-12 12:01:00,158.405,158.407,158.351,158.368,105000001.0
2007-02-12 12:02:00,158.374,158.396,158.356,158.369,84399998.0
2007-02-12 12:03:00,158.388,158.41,158.362,158.407,139400002.0
2007-02-12 12:04:00,158.412,158.415,158.39,158.407,82699999.0
2007-02-12 12:05:00,158.386,158.407,158.367,158.367,82899999.0
2007-02-12 12:06:00,158.368,158.376,158.349,158.372,81300001.0
2007-02-12 12:07:00,158.367,158.386,158.352,158.373,87400000.0
2007-02-12 12:08:00,158.368,158.406,158.355,158.379,131800001.0
2007-02-12 12:09:00,158.365,158.385,158.355,158.378,113100000.0
2007-02-12 12:10:00,158.381,158.397,158.354,158.357,103100000.0
2007-02-12 12:11:00,158.372,158.385,158.332,158.337,67700000.0
2007-02-12 12:12:00,158.375,158.385,158.34,158.367,91199999.0
2007-02-12 12:13:00,158.347,158.355,158.317,158.32,205000001.0
2007-02-12 12:14:00,158.327,158.327,158.262,158.272,80900000.0
2007-02-12 12:15:00,158.29,158.302,158.231,158.261,51500000.0
2007-02-12 12:16:00,158.233,158.233,158.167,158.175,53600000.0
2007-02-12 12:17:00,158.136,158.195,158.12,158.19,140700000.0
2007-02-12 12:18:00,158.173,158.187,158.147,158.147,131800001.0
2007-02-12 12:19:00,158.125,158.165,158.11,158.136,134700001.0
2007-02-12 12:20:00,158.132,158.142,158.03,158.03,131199999.0
2007-02-12 12:21:00,158.03,158.038,157.984,158.023,68700000.0
2007-02-12 12:22:00,158.023,158.054,157.998,158.045,128599998.0
2007-02-12 12:23:00,158.045,158.053,157.983,157.995,55000000.0
2007-02-12 12:24:00,157.97,157.97,157.932,157.935,116700000.0
2007-02-12 12:25:00,157.928,157.928,157.87,157.908,109899998.0
2007-02-12 12:26:00,157.93,157.967,157.926,157.942,144699999.0
2007-02-12 12:27:00,157.944,157.992,157.923,157.987,80300000.0
2007-02-12 12:28:00,157.967,158.002,157.955,157.979,182400005.0
2007-02-12 12:29:00,157.99,157.999,157.942,157.973,108700002.0
2007-02-12 12:30:00,157.992,158.004,157.948,157.978,83999998.0
2007-02-12 12:31:00,157.992,157.998,157.951,157.954,120500000.0
2007-02-12 12:32:00,157.96,157.961,157.916,157.933,221799996.0
2007-02-12 12:33:00,157.94,157.948,157.931,157.939,64000000.0
2007-02-12 12:34:00,157.917,157.961,157.905,157.96,185099998.0
2007-02-12 12:35:00,157.967,157.979,157.928,157.942,129299998.0
2007-02-12 12:36:00,157.956,157.987,157.934,157.971,132200001.0
2007-02-12 12:37:00,157.953,157.974,157.934,157.949,75999999.0
2007-02-12 12:38:00,157.94,157.959,157.896,157.906,113199999.0
2007-02-12 12:39:00,157.908,157.946,157.895,157.937,105500001.0
2007-02-12 12:40:00,157.957,157.957,157.92,157.946,118700002.0
2007-02-12 12:41:00,157.94,157.965,157.931,157.965,151200004.0
2007-02-12 12:42:00,157.962,157.974,157.909,157.922,118299999.0
2007-02-12 12:43:00,157.925,157.933,157.887,157.893,77300001.0
2007-02-12 12:44:00,157.874,157.909,157.859,157.891,43500000.0
2007-02-12 12:45:00,157.915,157.918,157.862,157.892,79700000.0
2007-02-12 12:46:00,157.894,157.935,157.881,157.93,77599999.0
2007-02-12 12:47:00,157.915,157.915,157.876,157.876,62900000.0
2007-02-12 12:48:00,157.915,157.915,157.875,157.899,121799999.0
2007-02-12 12:49:00,157.916,157.919,157.864,157.888,159999999.0
2007-02-12 12:50:00,157.895,157.923,157.871,157.896,153399998.0
2007-02-12 12:51:00,157.915,157.919,157.864,157.884,89300001.0
2007-02-12 12:52:00,157.895,157.912,157.879,157.901,105200000.0
2007-02-12 12:53:00,157.93,157.931,157.881,157.914,76500000.0
2007-02-12 12:54:00,157.917,157.934,157.891,157.913,64600000.0
2007-02-12 12:55:00,157.923,157.923,157.864,157.872,132899998.0
2007-02-12 12:56:00,157.912,157.929,157.877,157.907,104400001.0
2007-02-12 12:57:00,157.937,157.949,157.89,157.912,63800001.0
2007-02-12 12:58:00,157.915,157.962,157.9,157.953,83700000.0
2007-02-12 12:59:00,157.936,157.968,157.919,157.961,138300001.0
2007-02-12 13:00:00,157.937,157.967,157.913,157.938,151199996.0
2007-02-12 13:01:00,157.92,157.975,157.911,157.965,152299999.0
2007-02-12 13:02:00,157.937,157.961,157.929,157.938,82099999.0
2007-02-12 13:03:00,157.92,157.976,157.903,157.958,143599997.0
2007-02-12 13:04:00,157.975,158.026,157.966,158.021,30400000.0
2007-02-12 13:05:00,158.0,158.077,157.996,158.075,135700001.0
2007-02-12 13:06:00,158.024,158.057,158.023,158.036,103100000.0
2007-02-12 13:07:00,158.034,158.058,158.015,158.057,89800000.0
2007-02-12 13:08:00,158.05,158.06,158.003,158.007,75800002.0
2007-02-12 13:09:00,158.026,158.055,158.011,158.04,98100000.0
2007-02-12 13:10:00,158.012,158.076,158.012,158.064,145799999.0
2007-02-12 13:11:00,158.055,158.068,158.031,158.058,50800000.0
2007-02-12 13:12:00,158.07,158.095,158.06,158.092,77500000.0
2007-02-12 13:13:00,158.08,158.119,158.063,158.11,105099999.0
2007-02-12 13:14:00,158.083,158.115,158.074,158.094,183600001.0
2007-02-12 13:15:00,158.1,158.108,158.039,158.06,126800000.0
2007-02-12 13:16:00,158.065,158.068,158.003,158.02,114499999.0
2007-02-12 13:17:00,158.008,158.03,157.992,158.005,55300000.0
2007-02-12 13:18:00,158.03,158.03,157.952,157.958,78500000.0
2007-02-12 13:19:00,157.96,157.969,157.922,157.953,186699999.0
2007-02-12 13:20:00,157.995,158.006,157.953,158.004,82199999.0
2007-02-12 13:21:00,158.032,158.032,157.979,158.006,149100000.0
2007-02-12 13:22:00,158.027,158.033,157.97,158.02,71899999.0
2007-02-12 13:23:00,158.007,158.036,157.978,158.022,88500000.0
2007-02-12 13:24:00,158.063,158.063,157.996,158.011,71900000.0
2007-02-12 13:25:00,158.062,158.071,157.995,158.003,82299999.0
2007-02-12 13:26:00,158.043,158.067,158.022,158.051,106600000.0
2007-02-12 13:27:00,158.055,158.071,158.03,158.048,154999997.0
2007-02-12 13:28:00,158.062,158.062,158.008,158.05,111500000.0
2007-02-12 13:29:00,158.055,158.058,158.016,158.043,171500002.0
2007-02-12 13:30:00,158.052,158.059,158.017,158.035,104999999.0
2007-02-12 13:31:00,158.042,158.049,158.003,158.043,102600000.0
2007-02-12 13:32:00,158.027,158.044,158.002,158.007,56300000.0
2007-02-12 13:33:00,158.039,158.042,158.011,158.036,154000003.0
2007-02-12 13:34:00,158.025,158.056,158.02,158.056,78600001.0
2007-02-12 13:35:00,158.029,158.048,158.018,158.039,155799998.0
2007-02-12 13:36:00,158.025,158.035,158.011,158.013,27500000.0
2007-02-12 13:37:00,158.035,158.037,158.013,158.013,59900001.0
2007-02-12 13:38:00,158.008,158.054,157.994,158.043,72700001.0
2007-02-12 13:39:00,158.02,158.04,157.995,158.037,73300000.0
2007-02-12 13:40:00,158.153,158.153,158.049,158.049,69200001.0
2007-02-12 13:41:00,158.043,158.046,158.035,158.045,37400000.0
2007-02-12 13:42:00,158.05,158.058,158.049,158.058,116000000.0
2007-02-12 13:43:00,158.06,158.088,158.06,158.084,46100000.0
2007-02-12 13:44:00,158.084,158.089,158.08,158.08,113300001.0
2007-02-12 13:45:00,158.071,158.071,158.046,158.046,70300000.0
2007-02-12 13:46:00,158.039,158.039,158.023,158.027,46000000.0
2007-02-12 13:47:00,158.005,158.005,157.978,157.984,114600000.0
2007-02-12 13:48:00,157.987,158.009,157.987,158.009,52799999.0
2007-02-12 13:49:00,157.997,158.01,157.991,158.01,126699998.0
2007-02-12 13:50:00,157.994,157.997,157.993,157.994,98200000.0
2007-02-12 13:51:00,158.009,158.022,158.004,158.022,17600000.0
2007-02-12 13:52:00,158.021,158.027,158.02,158.026,45499999.0
2007-02-12 13:53:00,158.03,158.04,158.029,158.029,62499999.0
2007-02-12 13:54:00,158.034,158.045,158.034,158.045,114200004.0
2007-02-12 13:55:00,158.037,158.044,158.027,158.027,32299999.0
2007-02-12 13:56:00,158.026,158.037,158.026,158.032,45200000.0
2007-02-12 13:57:00,158.033,158.037,158.033,158.034,107700000.0
2007-02-12 13:58:00,158.038,158.04,158.026,158.03,56699999.0
2007-02-12 13:59:00,158.026,158.026,157.994,157.997,110199999.0
2007-02-12 14:00:00,157.996,157.996,157.921,157.921,140900000.0
2007-02-12 14:01:00,157.934,157.955,157.934,157.955,146200000.0
2007-02-12 14:02:00,157.955,157.963,157.955,157.955,67200000.0
2007-02-12 14:03:00,157.955,157.956,157.924,157.924,94500000.0
2007-02-12 14:04:00,157.925,157.926,157.915,157.924,85600001.0
2007-02-12 14:05:00,157.92,157.92,157.909,157.912,68500001.0
2007-02-12 14:06:00,157.905,157.905,157.895,157.904,162000001.0
2007-02-12 14:07:00,157.904,157.919,157.874,157.874,73900000.0
2007-02-12 14:08:00,157.869,157.873,157.859,157.87,87300000.0
2007-02-12 14:09:00,157.863,157.872,157.863,157.87,112800004.0
2007-02-12 14:10:00,157.875,157.875,157.827,157.827,70700000.0
2007-02-12 14:11:00,157.823,157.833,157.822,157.826,165600001.0
2007-02-12 14:12:00,157.823,157.823,157.791,157.791,33600000.0
2007-02-12 14:13:00,157.783,157.805,157.783,157.8,103999999.0
2007-02-12 14:14:00,157.8,157.815,157.799,157.815,93900001.0
2007-02-12 14:15:00,157.821,157.84,157.821,157.835,85800000.0
2007-02-12 14:16:00,157.825,157.835,157.817,157.835,60000001.0
2007-02-12 14:17:00,157.838,157.85,157.826,157.841,116699998.0
2007-02-12 14:18:00,157.834,157.845,157.833,157.84,145300001.0
2007-02-12 14:19:00,157.839,157.843,157.829,157.837,113400001.0
2007-02-12 14:20:00,157.835,157.847,157.825,157.846,117100001.0
2007-02-12 14:21:00,157.839,157.856,157.834,157.834,147900001.0
2007-02-12 14:22:00,157.852,157.857,157.845,157.846,109000000.0
2007-02-12 14:23:00,157.848,157.876,157.842,157.865,86000001.0
2007-02-12 14:24:00,157.878,157.881,157.868,157.873,78100001.0
2007-02-12 14:25:00,157.865,157.872,157.865,157.868,118499999.0
2007-02-12 14:26:00,157.885,157.895,157.885,157.895,20000000.0
2007-02-12 14:27:00,157.92,157.936,157.913,157.923,96900000.0
2007-02-12 14:28:00,157.92,157.931,157.92,157.93,126299999.0
2007-02-12 14:29:00,157.922,157.93,157.917,157.93,54400000.0
2007-02-12 14:30:00,157.925,157.939,157.925,157.926,72799999.0
2007-02-12 14:31:00,157.948,157.948,157.93,157.94,82100000.0
2007-02-12 14:32:00,157.935,157.959,157.927,157.956,80300000.0
2007-02-12 14:33:00,157.952,157.953,157.906,157.911,116000000.0
2007-02-12 14:34:00,157.906,157.906,157.9,157.901,83499999.0
2007-02-12 14:35:00,157.897,157.902,157.888,157.892,146900000.0
2007-02-12 14:36:00,157.893,157.908,157.89,157.89,135399997.0
2007-02-12 14:37:00,157.891,157.891,157.857,157.857,71100000.0
2007-02-12 14:38:00,157.84,157.869,157.84,157.861,124799999.0
2007-02-12 14:39:00,157.863,157.876,157.858,157.876,70400000.0
2007-02-12 14:40:00,157.878,157.888,157.867,157.881,56000000.0
2007-02-12 14:41:00,157.879,157.882,157.856,157.856,116999999.0
2007-02-12 14:42:00,157.856,157.886,157.856,157.886,62800000.0
2007-02-12 14:43:00,157.889,157.891,157.874,157.874,98800000.0
2007-02-12 14:44:00,157.892,157.902,157.892,157.902,35500000.0
2007-02-12 14:45:00,157.898,157.898,157.888,157.898,95899999.0
2007-02-12 14:46:00,157.896,157.899,157.889,157.892,27300000.0
2007-02-12 14:47:00,157.895,157.903,157.894,157.895,101200000.0
2007-02-12 14:48:00,157.9,157.904,157.888,157.898,113600000.0
2007-02-12 14:49:00,157.898,157.918,157.895,157.898,117500000.0
2007-02-12 14:50:00,157.909,157.923,157.909,157.918,58700000.0
2007-02-12 14:51:00,157.912,157.92,157.906,157.913,43000000.0
2007-02-12 14:52:00,157.903,157.915,157.903,157.915,80500002.0
2007-02-12 14:53:00,157.92,157.935,157.92,157.922,65499999.0
2007-02-12 14:54:00,157.926,157.934,157.926,157.934,28800000.0
2007-02-12 14:55:00,157.935,157.942,157.926,157.932,87899999.0
2007-02-12 14:56:00,157.94,157.945,157.935,157.94,157300001.0
2007-02-12 14:57:00,157.942,157.942,157.933,157.938,85100002.0
2007-02-12 14:58:00,157.935,157.941,157.93,157.93,38400000.0
2007-02-12 14:59:00,157.942,157.948,157.933,157.937,102400001.0
2007-02-12 15:00:00,157.947,157.953,157.937,157.95,86000001.0
2007-02-12 15:01:00,157.947,157.958,157.94,157.947,124200001.0
2007-02-12 15:02:00,157.945,157.958,157.945,157.958,156599996.0
2007-02-12 15:03:00,157.952,157.96,157.947,157.951,53600000.0
2007-02-12 15:04:00,157.945,157.954,157.935,157.94,98999999.0
2007-02-12 15:05:00,157.934,157.945,157.934,157.935,97699999.0
2007-02-12 15:06:00,157.935,157.941,157.924,157.93,91300000.0
2007-02-12 15:07:00,157.938,157.942,157.928,157.928,125300001.0
2007-02-12 15:08:00,157.935,157.955,157.935,157.954,49799999.0
2007-02-12 15:09:00,157.952,157.964,157.952,157.957,81600000.0
2007-02-12 15:10:00,157.944,157.959,157.944,157.949,188899999.0
2007-02-12 15:11:00,157.947,157.961,157.947,157.947,96399999.0
2007-02-12 15:12:00,157.949,157.953,157.942,157.946,109800001.0
2007-02-12 15:13:00,157.947,157.952,157.936,157.936,53000000.0
2007-02-12 15:14:00,157.942,157.949,157.925,157.925,169999997.0
2007-02-12 15:15:00,157.913,157.966,157.913,157.962,84199999.0
2007-02-12 15:16:00,157.964,157.983,157.964,157.976,57100000.0
2007-02-12 15:17:00,157.973,157.973,157.953,157.96,47800001.0
2007-02-12 15:18:00,157.96,157.967,157.953,157.955,36000000.0
2007-02-12 15:19:00,157.963,157.963,157.951,157.962,67199999.0
2007-02-12 15:20:00,157.958,157.962,157.947,157.962,76100001.0
2007-02-12 15:21:00,157.965,157.971,157.951,157.958,78700001.0
2007-02-12 15:22:00,157.953,157.953,157.934,157.934,67200000.0
2007-02-12 15:23:00,157.936,157.936,157.92,157.926,105800001.0
2007-02-12 15:24:00,157.94,157.949,157.94,157.948,90200000.0
2007-02-12 15:25:00,157.954,157.965,157.942,157.957,167600001.0
2007-02-12 15:26:00,157.963,157.963,157.94,157.952,164800000.0
2007-02-12 15:27:00,157.965,157.967,157.944,157.951,117600000.0
2007-02-12 15:28:00,157.959,157.959,157.93,157.93,106500001.0
2007-02-12 15:29:00,157.916,157.916,157.88,157.895,153499999.0
2007-02-12 15:30:00,157.892,157.894,157.886,157.887,83399998.0
2007-02-12 15:31:00,157.875,157.885,157.875,157.885,44500000.0
2007-02-12 15:32:00,157.893,157.893,157.881,157.881,166800002.0
2007-02-12 15:33:00,157.882,157.883,157.873,157.874,126800000.0
2007-02-12 15:34:00,157.867,157.867,157.85,157.853,88299998.0
2007-02-12 15:35:00,157.847,157.847,157.823,157.832,83000002.0
2007-02-12 15:36:00,157.842,157.842,157.819,157.828,178500002.0
2007-02-12 15:37:00,157.849,157.859,157.835,157.859,114600000.0
2007-02-12 15:38:00,157.858,157.876,157.849,157.854,148200001.0
2007-02-12 15:39:00,157.852,157.873,157.852,157.861,85000000.0
2007-02-12 15:40:00,157.859,157.863,157.855,157.863,89900001.0
2007-02-12 15:41:00,157.863,157.872,157.848,157.853,96599999.0
2007-02-12 15:42:00,157.865,157.875,157.853,157.853,98400001.0
2007-02-12 15:43:00,157.837,157.852,157.828,157.828,158199998.0
2007-02-12 15:44:00,157.811,157.811,157.705,157.706,111499998.0
2007-02-12 15:45:00,157.714,157.724,157.714,157.722,104700000.0
2007-02-12 15:46:00,157.702,157.702,157.681,157.681,62300000.0
2007-02-12 15:47:00,157.692,157.692,157.672,157.678,125500000.0
2007-02-12 15:48:00,157.652,157.652,157.582,157.59,48000000.0
2007-02-12 15:49:00,157.586,157.593,157.577,157.593,58600000.0
2007-02-12 15:50:00,157.597,157.616,157.597,157.602,53700000.0
2007-02-12 15:51:00,157.601,157.601,157.593,157.593,61600000.0
2007-02-12 15:52:00,157.594,157.605,157.587,157.587,162500002.0
2007-02-12 15:53:00,157.59,157.608,157.59,157.6,54200000.0
2007-02-12 15:54:00,157.592,157.6,157.579,157.579,98600000.0
2007-02-12 15:55:00,157.572,157.572,157.556,157.56,64799999.0
2007-02-12 15:56:00,157.557,157.563,157.553,157.563,89099999.0
2007-02-12 15:57:00,157.563,157.579,157.555,157.574,56900000.0
2007-02-12 15:58:00,157.573,157.581,157.561,157.573,82900000.0
2007-02-12 15:59:00,157.568,157.582,157.565,157.575,71700000.0
2007-02-12 16:00:00,157.584,157.586,157.559,157.559,93500000.0
2007-02-12 16:01:00,157.582,157.602,157.582,157.602,34500000.0
2007-02-12 16:02:00,157.622,157.646,157.622,157.625,72100000.0
2007-02-12 16:03:00,157.636,157.636,157.614,157.625,43200000.0
2007-02-12 16:04:00,157.623,157.63,157.614,157.628,183300002.0
2007-02-12 16:05:00,157.633,157.653,157.633,157.652,87499998.0
2007-02-12 16:06:00,157.661,157.672,157.654,157.659,77100001.0
2007-02-12 16:07:00,157.673,157.677,157.666,157.673,29000000.0
2007-02-12 16:08:00,157.68,157.68,157.672,157.677,140500001.0
2007-02-12 16:09:00,157.667,157.676,157.656,157.663,94800000.0
2007-02-12 16:10:00,157.66,157.664,157.645,157.657,107199998.0
2007-02-12 16:11:00,157.653,157.671,157.653,157.671,92599999.0
2007-02-12 16:12:00,157.669,157.683,157.666,157.673,46200000.0
2007-02-12 16:13:00,157.689,157.701,157.686,157.701,103799999.0
2007-02-12 16:14:00,157.707,157.707,157.691,157.691,40299999.0
2007-02-12 16:15:00,157.693,157.709,157.685,157.685,45600001.0
2007-02-12 16:16:00,157.681,157.699,157.681,157.683,48200000.0
2007-02-12 16:17:00,157.698,157.711,157.695,157.7,97300000.0
2007-02-12 16:18:00,157.702,157.711,157.692,157.711,103500000.0
2007-02-12 16:19:00,157.705,157.705,157.693,157.705,80300000.0
2007-02-12 16:20:00,157.712,157.712,157.696,157.707,115399998.0
2007-02-12 16:21:00,157.714,157.728,157.714,157.728,97800001.0
2007-02-12 16:22:00,157.723,157.735,157.723,157.73,129499998.0
2007-02-12 16:23:00,157.738,157.738,157.733,157.733,40300000.0
2007-02-12 16:24:00,157.732,157.74,157.724,157.724,38400000.0
2007-02-12 16:25:00,157.728,157.738,157.72,157.738,52799999.0
2007-02-12 16:26:00,157.737,157.744,157.73,157.739,78299999.0
2007-02-12 16:27:00,157.74,157.755,157.74,157.755,41199999.0
2007-02-12 16:28:00,157.755,157.755,157.742,157.755,42600000.0
2007-02-12 16:29:00,157.746,157.762,157.746,157.757,69600000.0
2007-02-12 16:30:00,157.76,157.781,157.75,157.781,52700000.0
2007-02-12 16:31:00,157.773,157.778,157.764,157.769,104199998.0
2007-02-12 16:32:00,157.76,157.76,157.739,157.743,53600000.0
2007-02-12 16:33:00,157.745,157.75,157.732,157.75,104400000.0
2007-02-12 16:34:00,157.746,157.746,157.721,157.727,143799997.0
2007-02-12 16:35:00,157.73,157.735,157.727,157.727,28600000.0
2007-02-12 16:36:00,157.722,157.731,157.718,157.728,49900000.0
2007-02-12 16:37:00,157.732,157.747,157.732,157.747,88200001.0
2007-02-12 16:38:00,157.738,157.745,157.736,157.739,128200001.0
2007-02-12 16:39:00,157.74,157.741,157.731,157.738,68800000.0
2007-02-12 16:40:00,157.731,157.737,157.723,157.725,131199998.0
2007-02-12 16:41:00,157.717,157.717,157.697,157.705,81500001.0
2007-02-12 16:42:00,157.711,157.711,157.698,157.703,112899998.0
2007-02-12 16:43:00,157.712,157.712,157.686,157.686,82600001.0
2007-02-12 16:44:00,157.68,157.701,157.675,157.675,95000000.0
2007-02-12 16:45:00,157.678,157.678,157.655,157.655,154299997.0
2007-02-12 16:46:00,157.661,157.668,157.653,157.656,125799997.0
2007-02-12 16:47:00,157.659,157.672,157.656,157.672,106400000.0
2007-02-12 16:48:00,157.666,157.677,157.656,157.677,44500000.0
2007-02-12 16:49:00,157.682,157.684,157.672,157.682,71000001.0
2007-02-12 16:50:00,157.691,157.691,157.67,157.678,79500001.0
2007-02-12 16:51:00,157.679,157.685,157.668,157.683,86100000.0
2007-02-12 16:52:00,157.682,157.683,157.67,157.67,148099999.0
2007-02-12 16:53:00,157.69,157.706,157.686,157.706,147699998.0
2007-02-12 16:54:00,157.72,157.755,157.72,157.754,89999998.0
2007-02-12 16:55:00,157.755,157.763,157.755,157.761,59899998.0
2007-02-12 16:56:00,157.781,157.821,157.781,157.82,84700001.0
2007-02-12 16:57:00,157.826,157.846,157.826,157.845,70300002.0
2007-02-12 16:58:00,157.85,157.854,157.836,157.853,97299999.0
2007-02-12 16:59:00,157.868,157.896,157.868,157.888,108499997.0
2007-02-12 17:00:00,157.882,157.882,157.848,157.848,157999998.0
2007-02-12 17:01:00,157.835,157.835,157.813,157.814,48500000.0
2007-02-12 17:02:00,157.806,157.82,157.8,157.82,73600000.0
2007-02-12 17:03:00,157.818,157.83,157.813,157.83,49600000.0
2007-02-12 17:04:00,157.841,157.894,157.841,157.894,121599999.0
2007-02-12 17:05:00,157.903,157.906,157.888,157.888,68500002.0
2007-02-12 17:06:00,157.902,157.906,157.891,157.903,155399997.0
2007-02-12 17:07:00,157.908,157.923,157.904,157.919,120900000.0
2007-02-12 17:08:00,157.907,157.907,157.875,157.875,81300000.0
2007-02-12 17:09:00,157.869,157.872,157.861,157.864,46400000.0
2007-02-12 17:10:00,157.848,157.862,157.847,157.855,113400002.0
2007-02-12 17:11:00,157.866,157.874,157.865,157.867,64500001.0
2007-02-12 17:12:00,157.866,157.878,157.858,157.873,188500004.0
2007-02-12 17:13:00,157.867,157.874,157.859,157.859,95100001.0
2007-02-12 17:14:00,157.86,157.867,157.848,157.848,48400000.0
2007-02-12 17:15:00,157.846,157.846,157.838,157.838,39099999.0
2007-02-12 17:16:00,157.835,157.848,157.835,157.84,83400000.0
2007-02-12 17:17:00,157.835,157.84,157.824,157.84,27200000.0
2007-02-12 17:18:00,157.837,157.837,157.817,157.821,126899997.0
2007-02-12 17:19:00,157.822,157.833,157.818,157.829,164499999.0
2007-02-12 17:20:00,157.83,157.837,157.824,157.83,114500000.0
2007-02-12 17:21:00,157.828,157.831,157.823,157.825,101199999.0
2007-02-12 17:22:00,157.817,157.825,157.816,157.825,103999998.0
2007-02-12 17:23:00,157.813,157.827,157.813,157.823,114900001.0
2007-02-12 17:24:00,157.825,157.841,157.825,157.829,56000000.0
2007-02-12 17:25:00,157.835,157.839,157.822,157.83,100600000.0
2007-02-12 17:26:00,157.832,157.832,157.821,157.827,88500001.0
2007-02-12 17:27:00,157.831,157.879,157.831,157.879,70799999.0
2007-02-12 17:28:00,157.876,157.88,157.871,157.871,48800000.0
2007-02-12 17:29:00,157.875,157.885,157.874,157.878,36600000.0
2007-02-12 17:30:00,157.876,157.892,157.876,157.89,12600000.0
2007-02-12 17:31:00,157.893,157.895,157.885,157.895,68000001.0
2007-02-12 17:32:00,157.899,157.9,157.88,157.88,137899997.0
2007-02-12 17:33:00,157.866,157.875,157.859,157.865,76200001.0
2007-02-12 17:34:00,157.858,157.858,157.843,157.849,63700000.0
2007-02-12 17:35:00,157.848,157.848,157.824,157.824,99400000.0
2007-02-12 17:36:00,157.816,157.827,157.809,157.809,118100001.0
2007-02-12 17:37:00,157.811,157.83,157.806,157.83,77200000.0
2007-02-12 17:38:00,157.833,157.835,157.821,157.835,25400000.0
2007-02-12 17:39:00,157.844,157.865,157.844,157.865,92000000.0
2007-02-12 17:40:00,157.861,157.875,157.848,157.851,190900001.0
2007-02-12 17:41:00,157.847,157.847,157.83,157.835,160599999.0
2007-02-12 17:42:00,157.849,157.85,157.84,157.84,13800000.0
2007-02-12 17:43:00,157.847,157.847,157.824,157.824,77499999.0
2007-02-12 17:44:00,157.825,157.825,157.804,157.821,64799999.0
2007-02-12 17:45:00,157.818,157.826,157.812,157.826,93300001.0
2007-02-12 17:46:00,157.815,157.832,157.815,157.832,59300000.0
2007-02-12 17:47:00,157.832,157.841,157.821,157.837,59900000.0
2007-02-12 17:48:00,157.851,157.851,157.833,157.845,122400002.0
2007-02-12 17:49:00,157.838,157.848,157.831,157.841,216700005.0
2007-02-12 17:50:00,157.84,157.846,157.833,157.846,34200000.0
2007-02-12 17:51:00,157.852,157.856,157.832,157.849,77700000.0
2007-02-12 17:52:00,157.85,157.871,157.841,157.871,181099997.0
2007-02-12 17:53:00,157.868,157.891,157.866,157.891,82699999.0
2007-02-12 17:54:00,157.877,157.889,157.871,157.88,77500001.0
2007-02-12 17:55:00,157.866,157.866,157.855,157.862,43100001.0
2007-02-12 17:56:00,157.855,157.858,157.844,157.856,82100001.0
2007-02-12 17:57:00,157.852,157.854,157.833,157.833,41400000.0
2007-02-12 17:58:00,157.831,157.86,157.831,157.86,48799999.0
2007-02-12 17:59:00,157.872,157.881,157.858,157.858,26100000.0
2007-02-12 18:00:00,157.855,157.865,157.855,157.86,96400001.0
2007-02-12 18:01:00,157.859,157.888,157.859,157.885,1278800010.0
2007-02-12 18:02:00,157.888,157.888,157.843,157.851,2142299995.0
2007-02-12 18:03:00,157.849,157.853,157.825,157.837,1945900009.0
2007-02-12 18:04:00,157.833,157.84,157.817,157.822,1591300005.0
2007-02-12 18:05:00,157.833,157.84,157.809,157.84,1564399995.0
2007-02-12 18:06:00,157.85,157.879,157.85,157.865,1220400004.0
2007-02-12 18:07:00,157.861,157.861,157.838,157.847,1819999998.0
2007-02-12 18:08:00,157.848,157.86,157.845,157.86,1720499998.0
2007-02-12 18:09:00,157.865,157.88,157.848,157.852,1421799994.0
2007-02-12 18:10:00,157.85,157.853,157.84,157.84,970599991.0
2007-02-12 18:11:00,157.843,157.851,157.825,157.835,600699999.0
2007-02-12 18:12:00,157.834,157.845,157.823,157.83,896999998.0
2007-02-12 18:13:00,157.836,157.845,157.834,157.844,1255300000.0
2007-02-12 18:14:00,157.842,157.844,157.834,157.837,1460199997.0
2007-02-12 18:15:00,157.836,157.848,157.833,157.839,1624099991.0
2007-02-12 18:16:00,157.842,157.855,157.829,157.845,1357100001.0
2007-02-12 18:17:00,157.843,157.847,157.819,157.82,747499997.0
2007-02-12 18:18:00,157.821,157.821,157.809,157.815,525100003.0
2007-02-12 18:19:00,157.817,157.827,157.804,157.812,663200001.0
2007-02-12 18:20:00,157.818,157.828,157.813,157.815,1200399992.0
2007-02-12 18:21:00,157.817,157.822,157.802,157.808,1313999987.0
2007-02-12 18:22:00,157.808,157.816,157.798,157.813,1019699998.0
2007-02-12 18:23:00,157.809,157.814,157.798,157.806,1505799996.0
2007-02-12 18:24:00,157.799,157.804,157.788,157.796,1018900003.0
2007-02-12 18:25:00,157.803,157.817,157.794,157.804,1261700000.0
2007-02-12 18:26:00,157.814,157.836,157.814,157.82,927999991.0
2007-02-12 18:27:00,157.813,157.832,157.813,157.824,595199997.0
2007-02-12 18:28:00,157.831,157.831,157.816,157.827,774699999.0
2007-02-12 18:29:00,157.829,157.834,157.819,157.834,709100000.0
2007-02-12 18:30:00,157.827,157.829,157.809,157.815,492100004.0
2007-02-12 18:31:00,157.818,157.818,157.782,157.782,981199998.0
2007-02-12 18:32:00,157.787,157.794,157.768,157.781,1214999995.0
2007-02-12 18:33:00,157.777,157.786,157.766,157.77,1386599991.0
2007-02-12 18:34:00,157.781,157.802,157.78,157.793,1080199999.0
2007-02-12 18:35:00,157.79,157.792,157.758,157.758,1097599997.0
2007-02-12 18:36:00,157.749,157.755,157.739,157.754,669599998.0
2007-02-12 18:37:00,157.759,157.78,157.759,157.768,590299995.0
2007-02-12 18:38:00,157.774,157.801,157.774,157.795,400800000.0
2007-02-12 18:39:00,157.796,157.798,157.784,157.797,451700000.0
2007-02-12 18:40:00,157.795,157.805,157.793,157.797,951099998.0
2007-02-12 18:41:00,157.805,157.822,157.805,157.815,283199999.0
2007-02-12 18:42:00,157.813,157.813,157.8,157.805,639100002.0
2007-02-12 18:43:00,157.805,157.817,157.805,157.81,212099998.0
2007-02-12 18:44:00,157.803,157.813,157.798,157.813,458299997.0
2007-02-12 18:45:00,157.808,157.813,157.797,157.8,287599996.0
2007-02-12 18:46:00,157.801,157.815,157.797,157.815,573599996.0
2007-02-12 18:47:00,157.81,157.822,157.81,157.815,103800000.0
2007-02-12 18:48:00,157.816,157.819,157.802,157.804,679100002.0
2007-02-12 18:49:00,157.802,157.812,157.787,157.8,521699999.0
2007-02-12 18:50:00,157.801,157.813,157.792,157.808,687200003.0
2007-02-12 18:51:00,157.81,157.814,157.796,157.796,515999995.0
2007-02-12 18:52:00,157.798,157.805,157.787,157.787,718999996.0
2007-02-12 18:53:00,157.789,157.803,157.787,157.793,973100004.0
2007-02-12 18:54:00,157.792,157.803,157.779,157.787,852799995.0
2007-02-12 18:55:00,157.782,157.789,157.77,157.772,935899995.0
2007-02-12 18:56:00,157.776,157.793,157.771,157.771,383099997.0
2007-02-12 18:57:00,157.774,157.796,157.774,157.787,481399997.0
2007-02-12 18:58:00,157.803,157.82,157.798,157.8,548499999.0
2007-02-12 18:59:00,157.81,157.824,157.808,157.819,775699998.0
2007-02-12 19:00:00,157.815,157.839,157.815,157.827,257499998.0
2007-02-12 19:01:00,157.829,157.831,157.818,157.828,276000002.0
2007-02-12 19:02:00,157.821,157.821,157.799,157.801,290699999.0
2007-02-12 19:03:00,157.794,157.817,157.794,157.807,721500000.0
2007-02-12 19:04:00,157.802,157.818,157.795,157.81,497900001.0
2007-02-12 19:05:00,157.815,157.815,157.798,157.799,668600002.0
2007-02-12 19:06:00,157.805,157.815,157.8,157.81,953299993.0
2007-02-12 19:07:00,157.808,157.808,157.791,157.792,763499997.0
2007-02-12 19:08:00,157.798,157.814,157.793,157.808,951700002.0
2007-02-12 19:09:00,157.804,157.815,157.792,157.808,682100000.0
2007-02-12 19:10:00,157.818,157.822,157.813,157.82,231500000.0
2007-02-12 19:11:00,157.82,157.825,157.815,157.815,446799996.0
2007-02-12 19:12:00,157.821,157.833,157.816,157.826,453499996.0
2007-02-12 19:13:00,157.833,157.833,157.818,157.818,47300000.0
2007-02-12 19:14:00,157.811,157.822,157.811,157.818,325499996.0
2007-02-12 19:15:00,157.815,157.829,157.813,157.819,1076599998.0
2007-02-12 19:16:00,157.818,157.834,157.817,157.833,383499998.0
2007-02-12 19:17:00,157.832,157.847,157.831,157.844,388400001.0
2007-02-12 19:18:00,157.85,157.861,157.848,157.851,244700005.0
2007-02-12 19:19:00,157.851,157.859,157.845,157.859,480799996.0
2007-02-12 19:20:00,157.863,157.863,157.843,157.857,255100004.0
2007-02-12 19:21:00,157.859,157.864,157.841,157.841,476600005.0
2007-02-12 19:22:00,157.849,157.849,157.835,157.835,74200001.0
2007-02-12 19:23:00,157.847,157.853,157.841,157.85,1293899983.0
2007-02-12 19:24:00,157.847,157.847,157.833,157.84,378399997.0
2007-02-12 19:25:00,157.84,157.847,157.831,157.838,610500001.0
2007-02-12 19:26:00,157.839,157.85,157.833,157.835,1172100003.0
2007-02-12 19:27:00,157.835,157.845,157.835,157.84,713500001.0
2007-02-12 19:28:00,157.822,157.835,157.793,157.799,668899997.0
2007-02-12 19:29:00,157.834,157.837,157.824,157.824,357499996.0
2007-02-12 19:30:00,157.827,157.84,157.822,157.837,752400005.0
2007-02-12 19:31:00,157.83,157.836,157.815,157.817,770699998.0
2007-02-12 19:32:00,157.814,157.833,157.814,157.833,987400004.0
2007-02-12 19:33:00,157.84,157.852,157.832,157.852,603500002.0
2007-02-12 19:34:00,157.852,157.852,157.838,157.84,1030799997.0
2007-02-12 19:35:00,157.838,157.853,157.836,157.848,618300004.0
2007-02-12 19:36:00,157.857,157.865,157.851,157.852,531299999.0
2007-02-12 19:37:00,157.845,157.85,157.845,157.845,66400000.0
2007-02-12 19:38:00,157.849,157.853,157.839,157.847,516500004.0
2007-02-12 19:39:00,157.849,157.853,157.833,157.835,782000000.0
2007-02-12 19:40:00,157.849,157.856,157.84,157.852,447400000.0
2007-02-12 19:41:00,157.852,157.869,157.852,157.864,918200005.0
2007-02-12 19:42:00,157.867,157.873,157.854,157.865,434199992.0
2007-02-12 19:43:00,157.865,157.865,157.842,157.851,97600001.0
2007-02-12 19:44:00,157.855,157.865,157.855,157.86,486599993.0
2007-02-12 19:45:00,157.859,157.867,157.856,157.867,53800000.0
2007-02-12 19:46:00,157.868,157.869,157.857,157.869,427799999.0
2007-02-12 19:47:00,157.869,157.87,157.86,157.868,112000000.0
2007-02-12 19:48:00,157.865,157.869,157.845,157.845,770799992.0
2007-02-12 19:49:00,157.843,157.867,157.843,157.858,405800002.0
2007-02-12 19:50:00,157.86,157.865,157.852,157.86,332799999.0
2007-02-12 19:51:00,157.86,157.873,157.853,157.853,322899999.0
2007-02-12 19:52:00,157.858,157.88,157.857,157.857,505799997.0
2007-02-12 19:53:00,157.86,157.868,157.849,157.868,423899996.0
2007-02-12 19:54:00,157.833,157.873,157.832,157.865,317500003.0
2007-02-12 19:55:00,157.865,157.874,157.865,157.87,175599999.0
2007-02-12 19:56:00,157.868,157.868,157.857,157.862,373700001.0
2007-02-12 19:57:00,157.828,157.865,157.816,157.832,471699997.0
2007-02-12 19:58:00,157.856,157.864,157.851,157.858,876700003.0
2007-02-12 19:59:00,157.86,157.87,157.85,157.85,405100001.0
2007-02-12 20:00:00,157.858,157.871,157.856,157.869,236500003.0
2007-02-12 20:01:00,157.87,157.884,157.863,157.879,424200001.0
2007-02-12 20:02:00,157.876,157.889,157.876,157.884,388500001.0
2007-02-12 20:03:00,157.892,157.898,157.887,157.89,220399998.0
2007-02-12 20:04:00,157.89,157.9,157.882,157.884,387099997.0
2007-02-12 20:05:00,157.889,157.896,157.882,157.89,675700001.0
2007-02-12 20:06:00,157.898,157.905,157.892,157.9,570499998.0
2007-02-12 20:07:00,157.892,157.9,157.881,157.89,244799998.0
2007-02-12 20:08:00,157.891,157.9,157.882,157.884,770700000.0
2007-02-12 20:09:00,157.88,157.883,157.868,157.877,417099999.0
2007-02-12 20:10:00,157.868,157.875,157.852,157.875,282599999.0
2007-02-12 20:11:00,157.882,157.882,157.866,157.882,755100003.0
2007-02-12 20:12:00,157.878,157.883,157.859,157.863,919699999.0
2007-02-12 20:13:00,157.859,157.873,157.852,157.873,288499999.0
2007-02-12 20:14:00,157.87,157.872,157.853,157.869,381600003.0
2007-02-12 20:15:00,157.872,157.872,157.85,157.855,635800002.0
2007-02-12 20:16:00,157.853,157.865,157.85,157.855,459699999.0
2007-02-12 20:17:00,157.856,157.867,157.854,157.867,369499999.0
2007-02-12 20:18:00,157.866,157.866,157.853,157.853,145400000.0
2007-02-12 20:19:00,157.85,157.863,157.847,157.853,518499999.0
2007-02-12 20:20:00,157.855,157.856,157.843,157.843,256600002.0
2007-02-12 20:21:00,157.838,157.842,157.829,157.83,441600000.0
2007-02-12 20:22:00,157.828,157.832,157.815,157.82,375200001.0
2007-02-12 20:23:00,157.822,157.84,157.822,157.825,508799999.0
2007-02-12 20:24:00,157.828,157.836,157.825,157.831,265900002.0
2007-02-12 20:25:00,157.828,157.833,157.82,157.828,475100000.0
2007-02-12 20:26:00,157.828,157.847,157.827,157.839,533399997.0
2007-02-12 20:27:00,157.845,157.862,157.844,157.853,702000003.0
2007-02-12 20:28:00,157.845,157.845,157.829,157.838,961799994.0
2007-02-12 20:29:00,157.839,157.857,157.837,157.843,1240899993.0
2007-02-12 20:30:00,157.839,157.843,157.82,157.823,1668799998.0
2007-02-12 20:31:00,157.814,157.836,157.814,157.836,1378299992.0
2007-02-12 20:32:00,157.839,157.843,157.825,157.835,1154200003.0
2007-02-12 20:33:00,157.834,157.852,157.83,157.852,514299996.0
2007-02-12 20:34:00,157.851,157.863,157.846,157.846,408399996.0
2007-02-12 20:35:00,157.854,157.863,157.851,157.859,357000003.0
2007-02-12 20:36:00,157.857,157.859,157.845,157.858,532900000.0
2007-02-12 20:37:00,157.858,157.859,157.846,157.859,527799996.0
2007-02-12 20:38:00,157.863,157.873,157.832,157.842,661999998.0
2007-02-12 20:39:00,157.862,157.873,157.858,157.868,1011800001.0
2007-02-12 20:40:00,157.865,157.871,157.859,157.863,1079999999.0
2007-02-12 20:41:00,157.86,157.865,157.855,157.855,497400001.0
2007-02-12 20:42:00,157.857,157.858,157.841,157.858,268600000.0
2007-02-12 20:43:00,157.857,157.859,157.838,157.839,487800000.0
2007-02-12 20:44:00,157.834,157.839,157.816,157.83,874500001.0
2007-02-12 20:45:00,157.83,157.83,157.811,157.813,626200002.0
2007-02-12 20:46:00,157.823,157.838,157.82,157.838,755099992.0
2007-02-12 20:47:00,157.835,157.845,157.832,157.835,750300002.0
2007-02-12 20:48:00,157.833,157.847,157.826,157.826,580699995.0
2007-02-12 20:49:00,157.83,157.835,157.825,157.835,401699999.0
2007-02-12 20:50:00,157.825,157.829,157.813,157.816,1238299994.0
2007-02-12 20:51:00,157.812,157.817,157.803,157.803,479500003.0
2007-02-12 20:52:00,157.8,157.822,157.784,157.815,279399999.0
2007-02-12 20:53:00,157.818,157.823,157.797,157.817,939299995.0
2007-02-12 20:54:00,157.809,157.818,157.809,157.817,200300000.0
2007-02-12 20:55:00,157.809,157.815,157.798,157.802,912600002.0
2007-02-12 20:56:00,157.795,157.808,157.786,157.793,997699988.0
2007-02-12 20:57:00,157.795,157.811,157.793,157.795,737699998.0
2007-02-12 20:58:00,157.8,157.803,157.787,157.792,1135099996.0
2007-02-12 20:59:00,157.793,157.805,157.793,157.8,1348600006.0
2007-02-12 21:00:00,157.8,157.805,157.793,157.8,1263600003.0
2007-02-12 21:01:00,157.805,157.805,157.79,157.798,917899997.0
2007-02-12 21:02:00,157.792,157.805,157.791,157.793,396700002.0
2007-02-12 21:03:00,157.795,157.806,157.787,157.795,1055500005.0
2007-02-12 21:04:00,157.793,157.797,157.784,157.793,440000003.0
2007-02-12 21:05:00,157.795,157.804,157.788,157.804,473700002.0
2007-02-12 21:06:00,157.802,157.812,157.797,157.807,536699997.0
2007-02-12 21:07:00,157.78,157.79,157.765,157.773,567899994.0
2007-02-12 21:08:00,157.81,157.815,157.802,157.805,434300000.0
2007-02-12 21:09:00,157.815,157.815,157.81,157.81,146199999.0
2007-02-12 21:10:00,157.81,157.826,157.81,157.815,301699998.0
2007-02-12 21:11:00,157.812,157.825,157.812,157.821,268299999.0
2007-02-12 21:12:00,157.819,157.819,157.802,157.802,530299993.0
2007-02-12 21:13:00,157.802,157.821,157.801,157.821,531800000.0
2007-02-12 21:14:00,157.817,157.834,157.817,157.821,571999999.0
2007-02-12 21:15:00,157.82,157.83,157.815,157.815,827300002.0
2007-02-12 21:16:00,157.818,157.818,157.802,157.814,613300002.0
2007-02-12 21:17:00,157.821,157.827,157.815,157.818,838799995.0
2007-02-12 21:18:00,157.819,157.825,157.81,157.825,367100002.0
2007-02-12 21:19:00,157.824,157.839,157.82,157.828,623100003.0
2007-02-12 21:20:00,157.829,157.832,157.817,157.827,1046000000.0
2007-02-12 21:21:00,157.827,157.834,157.816,157.818,670599997.0
2007-02-12 21:22:00,157.814,157.83,157.802,157.819,823500008.0
2007-02-12 21:23:00,157.818,157.822,157.81,157.82,587699995.0
2007-02-12 21:24:00,157.814,157.829,157.807,157.817,600299993.0
2007-02-12 21:25:00,157.82,157.833,157.814,157.833,766299996.0
2007-02-12 21:26:00,157.831,157.831,157.806,157.813,338000001.0
2007-02-12 21:27:00,157.824,157.829,157.818,157.823,185700000.0
2007-02-12 21:28:00,157.817,157.828,157.813,157.813,108900000.0
2007-02-12 21:29:00,157.813,157.822,157.805,157.808,172299999.0
2007-02-12 21:30:00,157.811,157.823,157.808,157.817,283999998.0
2007-02-12 21:31:00,157.817,157.823,157.814,157.82,123100001.0
2007-02-12 21:32:00,157.82,157.828,157.814,157.828,608099995.0
2007-02-12 21:33:00,157.801,157.828,157.791,157.821,167300004.0
2007-02-12 21:34:00,157.817,157.819,157.772,157.783,333299996.0
2007-02-12 21:35:00,157.83,157.835,157.827,157.828,282000000.0
2007-02-12 21:36:00,157.829,157.829,157.819,157.823,189900001.0
2007-02-12 21:37:00,157.828,157.828,157.821,157.825,73600000.0
2007-02-12 21:38:00,157.829,157.829,157.82,157.829,154100001.0
2007-02-12 21:39:00,157.829,157.829,157.817,157.822,224200000.0
2007-02-12 21:40:00,157.82,157.829,157.82,157.826,226300000.0
2007-02-12 21:41:00,157.829,157.829,157.822,157.825,131399997.0
2007-02-12 21:42:00,157.827,157.834,157.824,157.834,229800002.0
2007-02-12 21:43:00,157.834,157.847,157.834,157.839,368299997.0
2007-02-12 21:44:00,157.85,157.853,157.837,157.839,693600000.0
2007-02-12 21:45:00,157.84,157.849,157.84,157.848,358799998.0
2007-02-12 21:46:00,157.851,157.868,157.845,157.856,409800004.0
2007-02-12 21:47:00,157.865,157.929,157.865,157.929,413600002.0
2007-02-12 21:48:00,157.928,157.957,157.928,157.95,163099999.0
2007-02-12 21:49:00,157.937,157.949,157.935,157.94,166699997.0
2007-02-12 21:50:00,157.953,157.953,157.947,157.953,147599998.0
2007-02-12 21:51:00,157.956,157.978,157.953,157.973,112000000.0
2007-02-12 21:52:00,157.972,158.017,157.972,158.01,86400001.0
2007-02-12 21:53:00,158.012,158.012,158.007,158.007,120999999.0
2007-02-12 21:54:00,158.006,158.01,157.996,158.007,80699999.0
2007-02-12 21:55:00,158.01,158.015,157.996,158.01,80100000.0
2007-02-12 21:56:00,158.007,158.007,157.998,157.998,72000000.0
2007-02-12 21:57:00,157.992,157.992,157.978,157.98,49600000.0
2007-02-12 21:58:00,157.977,157.977,157.964,157.968,57100000.0
2007-02-12 21:59:00,157.958,157.976,157.958,157.976,139200003.0
2007-02-12 22:00:00,157.981,157.991,157.971,157.971,137699999.0
2007-02-12 22:01:00,157.968,157.968,157.952,157.952,406499999.0
2007-02-12 22:02:00,157.956,157.965,157.951,157.958,495399997.0
2007-02-12 22:03:00,157.963,157.965,157.958,157.961,199900000.0
2007-02-12 22:04:00,157.96,157.96,157.944,157.952,174899997.0
2007-02-12 22:05:00,157.949,157.956,157.94,157.95,87100000.0
2007-02-12 22:06:00,157.947,157.947,157.939,157.947,65100000.0
2007-02-12 22:07:00,157.948,157.948,157.932,157.948,81699999.0
2007-02-12 22:08:00,157.962,157.962,157.951,157.957,178999999.0
2007-02-12 22:09:00,157.949,157.949,157.942,157.942,87499999.0
2007-02-12 22:10:00,157.942,157.949,157.941,157.941,107700001.0
2007-02-12 22:11:00,157.936,157.947,157.936,157.947,194799998.0
2007-02-12 22:12:00,157.948,157.956,157.943,157.948,210799995.0
2007-02-12 22:13:00,157.95,157.958,157.945,157.953,84900002.0
2007-02-12 22:14:00,157.952,157.952,157.934,157.934,88300000.0
2007-02-12 22:15:00,157.938,157.949,157.935,157.935,191899996.0
2007-02-12 22:16:00,157.942,157.951,157.942,157.95,200199998.0
2007-02-12 22:17:00,157.955,157.964,157.955,157.958,53599999.0
2007-02-12 22:18:00,157.959,157.969,157.959,157.969,151500000.0
2007-02-12 22:19:00,157.965,157.973,157.934,157.963,75800000.0
2007-02-12 22:20:00,157.973,157.977,157.963,157.967,98700000.0
2007-02-12 22:21:00,157.977,157.977,157.96,157.965,94399999.0
2007-02-12 22:22:00,157.97,157.97,157.954,157.961,115500000.0
2007-02-12 22:23:00,157.965,157.969,157.963,157.969,211599997.0
2007-02-12 22:24:00,157.969,157.969,157.962,157.963,120100000.0
2007-02-12 22:25:00,157.964,157.976,157.964,157.965,210600000.0
2007-02-12 22:26:00,157.966,157.975,157.966,157.973,68800000.0
2007-02-12 22:27:00,157.973,157.98,157.97,157.975,528200001.0
2007-02-12 22:28:00,157.973,157.978,157.97,157.975,141500001.0
2007-02-12 22:29:00,157.98,157.98,157.98,157.98,51200000.0
2007-02-12 22:30:00,157.98,157.98,157.98,157.98,92399998.0
2007-02-12 22:31:00,157.977,157.977,157.97,157.97,169700000.0
2007-02-12 22:32:00,157.973,157.98,157.97,157.975,204700000.0
2007-02-12 22:33:00,157.98,157.98,157.975,157.98,283199997.0
2007-02-12 22:34:00,157.977,157.977,157.959,157.965,222800003.0
2007-02-12 22:35:00,157.963,157.977,157.96,157.96,152199999.0
2007-02-12 22:36:00,157.964,157.974,157.96,157.972,439499995.0
2007-02-12 22:37:00,157.976,157.986,157.973,157.975,194999999.0
2007-02-12 22:38:00,157.97,157.976,157.97,157.975,214800001.0
2007-02-12 22:39:00,157.974,157.978,157.966,157.973,290699999.0
2007-02-12 22:40:00,157.975,157.987,157.97,157.976,313000002.0
2007-02-12 22:41:00,157.978,157.993,157.978,157.983,113700000.0
2007-02-12 22:42:00,157.995,157.999,157.976,157.992,184399999.0
2007-02-12 22:43:00,158.006,158.008,157.997,158.0,133300003.0
2007-02-12 22:44:00,158.0,158.004,157.986,157.992,189599999.0
2007-02-12 22:45:00,157.989,157.992,157.98,157.982,220800000.0
2007-02-12 22:46:00,157.99,157.99,157.979,157.989,111100000.0
2007-02-12 22:47:00,157.993,158.007,157.993,158.005,62100001.0
2007-02-12 22:48:00,158.003,158.007,157.995,157.996,371599995.0
2007-02-12 22:49:00,157.994,157.999,157.984,157.999,360699999.0
2007-02-12 22:50:00,158.0,158.0,157.995,157.995,134900002.0
2007-02-12 22:51:00,157.995,158.0,157.992,157.995,108600000.0
2007-02-12 22:52:00,157.998,158.008,157.992,158.008,214699995.0
2007-02-12 22:53:00,158.005,158.02,158.002,158.008,176699999.0
2007-02-12 22:54:00,158.011,158.014,158.01,158.013,126700000.0
2007-02-12 22:55:00,157.995,158.016,157.995,158.004,78700001.0
2007-02-12 22:56:00,158.018,158.018,158.006,158.017,159399997.0
2007-02-12 22:57:00,158.011,158.03,158.011,158.019,184500002.0
2007-02-12 22:58:00,158.028,158.042,158.028,158.029,60800000.0
2007-02-12 22:59:00,158.033,158.043,158.011,158.024,196099999.0
2007-02-12 23:00:00,158.052,158.066,158.043,158.043,90800000.0
2007-02-12 23:01:00,158.043,158.066,158.043,158.058,114899998.0
2007-02-12 23:02:00,158.055,158.081,158.055,158.071,149600002.0
2007-02-12 23:03:00,158.061,158.065,158.057,158.058,107399999.0
2007-02-12 23:04:00,158.07,158.07,158.062,158.062,19200000.0
2007-02-12 23:05:00,158.06,158.071,158.06,158.068,133500000.0
2007-02-12 23:06:00,158.07,158.07,158.05,158.059,66500000.0
2007-02-12 23:07:00,158.065,158.065,158.053,158.065,59200000.0
2007-02-12 23:08:00,158.052,158.055,158.046,158.048,24000000.0
2007-02-12 23:09:00,158.048,158.05,158.037,158.048,137799997.0
2007-02-12 23:10:00,158.043,158.055,158.043,158.055,69200000.0
2007-02-12 23:11:00,158.052,158.056,158.051,158.056,97100000.0
2007-02-12 23:12:00,158.057,158.057,158.047,158.052,60800001.0
2007-02-12 23:13:00,158.047,158.056,158.046,158.056,166999996.0
2007-02-12 23:14:00,158.063,158.063,158.052,158.052,23200000.0
2007-02-12 23:15:00,158.05,158.057,158.048,158.057,76600000.0
2007-02-12 23:16:00,158.057,158.057,158.034,158.042,107000002.0
2007-02-12 23:17:00,158.042,158.052,158.042,158.052,13000000.0
2007-02-12 23:18:00,158.052,158.058,158.042,158.047,108400001.0
2007-02-12 23:19:00,158.05,158.058,158.049,158.055,100800000.0
2007-02-12 23:20:00,158.063,158.063,158.055,158.055,62600000.0
2007-02-12 23:21:00,158.035,158.045,158.023,158.032,192400007.0
2007-02-12 23:22:00,158.056,158.057,158.044,158.057,92700000.0
2007-02-12 23:23:00,158.055,158.055,158.043,158.05,72400001.0
2007-02-12 23:24:00,158.044,158.058,158.044,158.056,143900000.0
2007-02-12 23:25:00,158.057,158.064,158.057,158.06,64400000.0
2007-02-12 23:26:00,158.061,158.062,158.049,158.055,137500000.0
2007-02-12 23:27:00,158.06,158.06,158.055,158.055,43200001.0
2007-02-12 23:28:00,158.018,158.046,158.018,158.046,26500000.0
2007-02-12 23:29:00,158.058,158.065,158.055,158.065,139600002.0
2007-02-12 23:30:00,158.062,158.062,158.047,158.047,64000001.0
2007-02-12 23:31:00,158.043,158.05,158.041,158.041,114700004.0
2007-02-12 23:32:00,158.039,158.041,158.039,158.041,63000000.0
2007-02-12 23:33:00,158.048,158.05,158.048,158.05,146100002.0
2007-02-12 23:34:00,158.043,158.045,158.037,158.039,59999999.0
2007-02-12 23:35:00,158.045,158.045,158.035,158.045,62399999.0
2007-02-12 23:36:00,158.037,158.051,158.037,158.038,135599999.0
2007-02-12 23:37:00,158.043,158.044,158.037,158.039,99900001.0
2007-02-12 23:38:00,158.035,158.053,158.035,158.044,114700001.0
2007-02-12 23:39:00,158.05,158.052,158.04,158.052,71600000.0
2007-02-12 23:40:00,158.049,158.049,158.037,158.047,91500000.0
2007-02-12 23:41:00,158.045,158.05,158.036,158.05,76800000.0
2007-02-12 23:42:00,158.048,158.048,158.041,158.041,172999996.0
2007-02-12 23:43:00,158.042,158.048,158.042,158.048,47200001.0
2007-02-12 23:44:00,158.044,158.053,158.044,158.053,158199999.0
2007-02-12 23:45:00,158.044,158.044,158.03,158.039,53799999.0
2007-02-12 23:46:00,158.047,158.051,158.044,158.051,47199999.0
2007-02-12 23:47:00,158.045,158.053,158.04,158.049,42100000.0
2007-02-12 23:48:00,158.045,158.05,158.042,158.05,67499999.0
2007-02-12 23:49:00,158.05,158.05,158.042,158.042,107100001.0
2007-02-12 23:50:00,158.05,158.055,158.05,158.05,67499999.0
2007-02-12 23:51:00,158.044,158.05,158.037,158.037,98499998.0
2007-02-12 23:52:00,158.04,158.053,158.036,158.045,77600000.0
2007-02-12 23:53:00,158.05,158.06,158.048,158.058,76699999.0
2007-02-12 23:54:00,158.07,158.07,158.058,158.063,89300001.0
2007-02-12 23:55:00,158.071,158.072,158.071,158.072,35100000.0
2007-02-12 23:56:00,158.085,158.09,158.068,158.09,141299999.0
2007-02-12 23:57:00,158.091,158.091,158.08,158.088,80800000.0
2007-02-12 23:58:00,158.094,158.096,158.094,158.096,20900000.0
2007-02-12 23:59:00,158.095,158.11,158.09,158.11,100799999.0
2007-02-13 00:00:00,158.095,158.101,158.094,158.097,112000000.0
2007-02-13 00:01:00,158.097,158.1,158.087,158.1,37700000.0
2007-02-13 00:02:00,158.106,158.106,158.088,158.093,63699999.0
2007-02-13 00:03:00,158.093,158.093,158.077,158.082,133100000.0
2007-02-13 00:04:00,158.09,158.093,158.085,158.09,21000000.0
2007-02-13 00:05:00,158.092,158.095,158.087,158.095,90799999.0
2007-02-13 00:06:00,158.102,158.112,158.095,158.095,85500001.0
2007-02-13 00:07:00,158.097,158.118,158.097,158.112,75900002.0
2007-02-13 00:08:00,158.102,158.121,158.102,158.108,107300000.0
2007-02-13 00:09:00,158.118,158.121,158.1,158.103,79900000.0
2007-02-13 00:10:00,158.1,158.115,158.1,158.115,80700000.0
2007-02-13 00:11:00,158.114,158.114,158.113,158.113,8800000.0
2007-02-13 00:12:00,158.125,158.125,158.115,158.125,69200002.0
2007-02-13 00:13:00,158.115,158.115,158.099,158.105,81800001.0
2007-02-13 00:14:00,158.11,158.11,158.105,158.11,93899999.0
2007-02-13 00:15:00,158.119,158.124,158.107,158.107,141900001.0
2007-02-13 00:16:00,158.109,158.122,158.104,158.118,138100002.0
2007-02-13 00:17:00,158.115,158.115,158.107,158.114,65200000.0
2007-02-13 00:18:00,158.11,158.112,158.1,158.1,95100001.0
2007-02-13 00:19:00,158.095,158.095,158.085,158.085,86500001.0
2007-02-13 00:20:00,158.082,158.083,158.035,158.04,149400000.0
2007-02-13 00:21:00,158.041,158.049,158.029,158.029,75199999.0
2007-02-13 00:22:00,158.031,158.037,158.018,158.019,156200000.0
2007-02-13 00:23:00,158.03,158.035,158.03,158.035,55599999.0
2007-02-13 00:24:00,158.043,158.043,158.03,158.034,78899999.0
2007-02-13 00:25:00,158.045,158.045,158.034,158.04,46500000.0
2007-02-13 00:26:00,158.039,158.067,158.039,158.067,69600000.0
2007-02-13 00:27:00,158.059,158.059,158.051,158.051,6700000.0
2007-02-13 00:28:00,158.028,158.038,158.023,158.023,155599997.0
2007-02-13 00:29:00,158.041,158.048,158.037,158.042,25400000.0
2007-02-13 00:30:00,158.036,158.036,158.012,158.012,63400000.0
2007-02-13 00:31:00,158.007,158.026,158.007,158.018,83600000.0
2007-02-13 00:32:00,158.018,158.037,158.017,158.037,70300001.0
2007-02-13 00:33:00,157.992,158.022,157.992,158.02,73499999.0
2007-02-13 00:34:00,158.046,158.046,158.026,158.026,131100001.0
2007-02-13 00:35:00,158.03,158.043,158.03,158.036,114499998.0
2007-02-13 00:36:00,158.037,158.046,158.037,158.038,108199999.0
2007-02-13 00:37:00,158.033,158.05,158.018,158.05,108999999.0
2007-02-13 00:38:00,158.047,158.047,158.03,158.03,134899999.0
2007-02-13 00:39:00,158.035,158.039,158.034,158.039,63599999.0
2007-02-13 00:40:00,158.025,158.025,158.003,158.004,52199999.0
2007-02-13 00:41:00,157.998,158.001,157.988,157.988,45700000.0
2007-02-13 00:42:00,157.976,157.982,157.972,157.973,57300000.0
2007-02-13 00:43:00,157.979,157.992,157.977,157.978,72200000.0
2007-02-13 00:44:00,157.971,157.971,157.912,157.925,125700002.0
2007-02-13 00:45:00,157.927,157.945,157.927,157.94,94099999.0
2007-02-13 00:46:00,157.933,157.935,157.916,157.921,88700000.0
2007-02-13 00:47:00,157.933,157.937,157.929,157.929,73399998.0
2007-02-13 00:48:00,157.936,157.952,157.933,157.952,143100002.0
2007-02-13 00:49:00,157.943,157.943,157.928,157.931,191800000.0
2007-02-13 00:50:00,157.927,157.942,157.927,157.939,24000000.0
2007-02-13 00:51:00,157.95,157.953,157.934,157.948,82599998.0
2007-02-13 00:52:00,157.948,157.954,157.941,157.948,136899999.0
2007-02-13 00:53:00,157.936,157.936,157.926,157.928,63199999.0
2007-02-13 00:54:00,157.933,157.944,157.93,157.93,72500000.0
2007-02-13 00:55:00,157.925,157.935,157.925,157.928,104199998.0
2007-02-13 00:56:00,157.922,157.924,157.919,157.921,45200000.0
2007-02-13 00:57:00,157.921,157.938,157.921,157.938,97499999.0
2007-02-13 00:58:00,157.936,157.936,157.912,157.92,81500000.0
2007-02-13 00:59:00,157.923,157.927,157.911,157.92,117100000.0
2007-02-13 01:00:00,157.91,157.937,157.91,157.93,116700000.0
2007-02-13 01:01:00,157.932,157.934,157.915,157.915,77300001.0
2007-02-13 01:02:00,157.912,157.919,157.905,157.917,49300000.0
2007-02-13 01:03:00,157.907,157.93,157.907,157.93,55900000.0
2007-02-13 01:04:00,157.917,157.923,157.913,157.916,123200001.0
2007-02-13 01:05:00,157.919,157.922,157.905,157.905,38400000.0
2007-02-13 01:06:00,157.889,157.889,157.878,157.878,69500000.0
2007-02-13 01:07:00,157.869,157.869,157.857,157.862,158400000.0
2007-02-13 01:08:00,157.855,157.872,157.855,157.862,117500002.0
2007-02-13 01:09:00,157.867,157.872,157.857,157.859,106899998.0
2007-02-13 01:10:00,157.855,157.855,157.845,157.85,140299999.0
2007-02-13 01:11:00,157.848,157.858,157.848,157.857,40500000.0
2007-02-13 01:12:00,157.88,157.88,157.858,157.872,133999997.0
2007-02-13 01:13:00,157.87,157.87,157.855,157.864,76200000.0
2007-02-13 01:14:00,157.87,157.881,157.867,157.868,86500000.0
2007-02-13 01:15:00,157.878,157.878,157.862,157.863,90400001.0
2007-02-13 01:16:00,157.871,157.878,157.863,157.878,172400001.0
2007-02-13 01:17:00,157.873,157.88,157.868,157.868,95399999.0
2007-02-13 01:18:00,157.879,157.882,157.877,157.88,63200000.0
2007-02-13 01:19:00,157.874,157.874,157.857,157.86,126899999.0
2007-02-13 01:20:00,157.864,157.874,157.864,157.872,67900001.0
2007-02-13 01:21:00,157.859,157.874,157.859,157.862,82800002.0
2007-02-13 01:22:00,157.852,157.864,157.852,157.863,163400000.0
2007-02-13 01:23:00,157.857,157.871,157.85,157.851,129100000.0
2007-02-13 01:24:00,157.87,157.874,157.858,157.863,69700000.0
2007-02-13 01:25:00,157.86,157.873,157.849,157.858,169699999.0
2007-02-13 01:26:00,157.869,157.892,157.869,157.892,144499999.0
2007-02-13 01:27:00,157.9,157.907,157.894,157.907,71200000.0
2007-02-13 01:28:00,157.905,157.905,157.89,157.89,48000001.0
2007-02-13 01:29:00,157.901,157.91,157.901,157.907,85099999.0
2007-02-13 01:30:00,157.905,157.917,157.898,157.898,102000000.0
2007-02-13 01:31:00,157.888,157.898,157.885,157.894,200699999.0
2007-02-13 01:32:00,157.884,157.894,157.876,157.894,71200001.0
2007-02-13 01:33:00,157.888,157.892,157.88,157.889,86400000.0
2007-02-13 01:34:00,157.894,157.894,157.867,157.883,64899999.0
2007-02-13 01:35:00,157.893,157.893,157.88,157.887,98000002.0
2007-02-13 01:36:00,157.891,157.899,157.874,157.874,67900000.0
2007-02-13 01:37:00,157.875,157.875,157.865,157.868,102199998.0
2007-02-13 01:38:00,157.874,157.882,157.871,157.871,22700000.0
2007-02-13 01:39:00,157.875,157.875,157.863,157.87,101699999.0
2007-02-13 01:40:00,157.87,157.87,157.862,157.87,87300002.0
2007-02-13 01:41:00,157.864,157.864,157.851,157.855,84799999.0
2007-02-13 01:42:00,157.865,157.865,157.855,157.86,145199999.0
2007-02-13 01:43:00,157.85,157.868,157.85,157.861,112800000.0
2007-02-13 01:44:00,157.868,157.871,157.853,157.853,139100002.0
2007-02-13 01:45:00,157.843,157.843,157.806,157.81,86200001.0
2007-02-13 01:46:00,157.801,157.801,157.784,157.799,42300000.0
2007-02-13 01:47:00,157.802,157.811,157.799,157.799,75199999.0
2007-02-13 01:48:00,157.796,157.819,157.796,157.819,75000000.0
2007-02-13 01:49:00,157.82,157.827,157.796,157.804,80200000.0
2007-02-13 01:50:00,157.797,157.83,157.797,157.83,70000000.0
2007-02-13 01:51:00,157.826,157.826,157.811,157.811,47199999.0
2007-02-13 01:52:00,157.817,157.817,157.792,157.792,65200000.0
2007-02-13 01:53:00,157.792,157.814,157.792,157.814,124400002.0
2007-02-13 01:54:00,157.827,157.834,157.823,157.823,82299999.0
2007-02-13 01:55:00,157.828,157.828,157.804,157.815,102400000.0
2007-02-13 01:56:00,157.808,157.82,157.807,157.814,123699998.0
2007-02-13 01:57:00,157.813,157.813,157.808,157.809,132199999.0
2007-02-13 01:58:00,157.81,157.81,157.797,157.805,60300000.0
2007-02-13 01:59:00,157.807,157.813,157.795,157.813,41600000.0
2007-02-13 02:00:00,157.815,157.827,157.811,157.822,74900000.0
2007-02-13 02:01:00,157.84,157.844,157.819,157.819,77400001.0
2007-02-13 02:02:00,157.81,157.81,157.793,157.799,105499998.0
2007-02-13 02:03:00,157.803,157.803,157.786,157.789,56500000.0
2007-02-13 02:04:00,157.78,157.78,157.761,157.768,81500001.0
2007-02-13 02:05:00,157.754,157.766,157.753,157.753,118500000.0
2007-02-13 02:06:00,157.756,157.77,157.754,157.765,109900002.0
2007-02-13 02:07:00,157.756,157.756,157.709,157.715,84400000.0
2007-02-13 02:08:00,157.714,157.714,157.681,157.686,86500000.0
2007-02-13 02:09:00,157.689,157.689,157.677,157.685,41600000.0
2007-02-13 02:10:00,157.686,157.693,157.681,157.686,100200000.0
2007-02-13 02:11:00,157.67,157.678,157.655,157.663,95099999.0
2007-02-13 02:12:00,157.655,157.691,157.655,157.691,88600000.0
2007-02-13 02:13:00,157.692,157.713,157.692,157.706,93500001.0
2007-02-13 02:14:00,157.707,157.722,157.695,157.695,135499998.0
2007-02-13 02:15:00,157.704,157.723,157.704,157.713,196600004.0
2007-02-13 02:16:00,157.701,157.701,157.686,157.691,108399999.0
2007-02-13 02:17:00,157.7,157.703,157.692,157.697,71300000.0
2007-02-13 02:18:00,157.698,157.717,157.697,157.697,90299998.0
2007-02-13 02:19:00,157.69,157.698,157.69,157.698,95099999.0
2007-02-13 02:20:00,157.703,157.727,157.691,157.719,51199999.0
2007-02-13 02:21:00,157.721,157.741,157.716,157.728,59200001.0
2007-02-13 02:22:00,157.721,157.739,157.721,157.73,170099999.0
2007-02-13 02:23:00,157.729,157.735,157.724,157.73,49300001.0
2007-02-13 02:24:00,157.745,157.755,157.745,157.748,119700001.0
2007-02-13 02:25:00,157.731,157.731,157.725,157.728,59899999.0
2007-02-13 02:26:00,157.728,157.73,157.725,157.725,75000001.0
2007-02-13 02:27:00,157.722,157.727,157.722,157.727,19200000.0
2007-02-13 02:28:00,157.733,157.747,157.733,157.742,95000001.0
2007-02-13 02:29:00,157.74,157.744,157.734,157.739,151299999.0
2007-02-13 02:30:00,157.733,157.733,157.723,157.728,30600000.0
2007-02-13 02:31:00,157.731,157.731,157.715,157.724,64500001.0
2007-02-13 02:32:00,157.735,157.745,157.729,157.734,54599999.0
2007-02-13 02:33:00,157.729,157.75,157.729,157.75,63400000.0
2007-02-13 02:34:00,157.746,157.754,157.738,157.754,53600001.0
2007-02-13 02:35:00,157.765,157.767,157.754,157.757,100700000.0
2007-02-13 02:36:00,157.746,157.746,157.725,157.725,110000001.0
2007-02-13 02:37:00,157.723,157.735,157.723,157.735,53800000.0
2007-02-13 02:38:00,157.768,157.768,157.741,157.753,71900000.0
2007-02-13 02:39:00,157.754,157.765,157.754,157.765,46400000.0
2007-02-13 02:40:00,157.767,157.767,157.754,157.754,119999998.0
2007-02-13 02:41:00,157.756,157.756,157.747,157.749,90700000.0
2007-02-13 02:42:00,157.741,157.758,157.741,157.756,107800000.0
2007-02-13 02:43:00,157.753,157.757,157.745,157.745,53200000.0
2007-02-13 02:44:00,157.736,157.736,157.717,157.717,22400000.0
2007-02-13 02:45:00,157.726,157.726,157.714,157.719,81600000.0
2007-02-13 02:46:00,157.718,157.718,157.701,157.708,146600001.0
2007-02-13 02:47:00,157.718,157.718,157.695,157.702,94600000.0
2007-02-13 02:48:00,157.703,157.709,157.703,157.703,54199999.0
2007-02-13 02:49:00,157.699,157.699,157.694,157.698,17600000.0
2007-02-13 02:50:00,157.683,157.683,157.672,157.672,21100000.0
2007-02-13 02:51:00,157.663,157.671,157.66,157.66,54300001.0
2007-02-13 02:52:00,157.666,157.685,157.666,157.685,102500002.0
2007-02-13 02:53:00,157.678,157.678,157.666,157.672,34100000.0
2007-02-13 02:54:00,157.678,157.691,157.674,157.691,55200001.0
2007-02-13 02:55:00,157.698,157.705,157.691,157.7,36100000.0
2007-02-13 02:56:00,157.704,157.717,157.702,157.705,75700000.0
2007-02-13 02:57:00,157.717,157.717,157.697,157.699,90000001.0
2007-02-13 02:58:00,157.708,157.708,157.707,157.707,9600000.0
2007-02-13 02:59:00,157.71,157.71,157.685,157.685,110100002.0
2007-02-13 03:00:00,157.692,157.734,157.681,157.73,108099999.0
2007-02-13 03:01:00,157.735,157.735,157.719,157.732,115600002.0
2007-02-13 03:02:00,157.742,157.747,157.726,157.73,147100000.0
2007-02-13 03:03:00,157.727,157.732,157.717,157.732,103000001.0
2007-02-13 03:04:00,157.728,157.729,157.725,157.725,80000001.0
2007-02-13 03:05:00,157.73,157.73,157.723,157.73,94300000.0
2007-02-13 03:06:00,157.733,157.742,157.726,157.741,65600000.0
2007-02-13 03:07:00,157.746,157.747,157.719,157.723,128600001.0
2007-02-13 03:08:00,157.704,157.704,157.701,157.701,19200000.0
2007-02-13 03:09:00,157.675,157.675,157.654,157.654,62600000.0
2007-02-13 03:10:00,157.655,157.671,157.653,157.653,177699998.0
2007-02-13 03:11:00,157.662,157.673,157.658,157.669,117899999.0
2007-02-13 03:12:00,157.672,157.686,157.668,157.674,43099999.0
2007-02-13 03:13:00,157.686,157.686,157.67,157.67,29800000.0
2007-02-13 03:14:00,157.675,157.679,157.671,157.679,219099997.0
2007-02-13 03:15:00,157.673,157.69,157.666,157.69,70300000.0
2007-02-13 03:16:00,157.688,157.691,157.679,157.688,155700001.0
2007-02-13 03:17:00,157.693,157.713,157.681,157.713,117100001.0
2007-02-13 03:18:00,157.713,157.713,157.701,157.701,78999999.0
2007-02-13 03:19:00,157.685,157.685,157.671,157.68,34400000.0
2007-02-13 03:20:00,157.679,157.701,157.679,157.686,64800000.0
2007-02-13 03:21:00,157.7,157.709,157.696,157.698,85700000.0
2007-02-13 03:22:00,157.69,157.69,157.68,157.69,104700000.0
2007-02-13 03:23:00,157.692,157.71,157.692,157.704,95600002.0
2007-02-13 03:24:00,157.727,157.741,157.705,157.707,50300000.0
2007-02-13 03:25:00,157.707,157.727,157.704,157.726,125900000.0
2007-02-13 03:26:00,157.738,157.749,157.733,157.74,93800003.0
2007-02-13 03:27:00,157.744,157.751,157.744,157.751,16000000.0
2007-02-13 03:28:00,157.731,157.731,157.719,157.719,12000000.0
2007-02-13 03:29:00,157.704,157.707,157.68,157.68,91499998.0
2007-02-13 03:30:00,157.665,157.665,157.653,157.665,90799998.0
2007-02-13 03:31:00,157.657,157.657,157.639,157.643,111000000.0
2007-02-13 03:32:00,157.636,157.644,157.625,157.635,28000000.0
2007-02-13 03:33:00,157.627,157.627,157.603,157.603,80699999.0
2007-02-13 03:34:00,157.604,157.608,157.601,157.601,41300000.0
2007-02-13 03:35:00,157.604,157.604,157.598,157.598,42300000.0
2007-02-13 03:36:00,157.605,157.624,157.603,157.624,48100000.0
2007-02-13 03:37:00,157.617,157.617,157.598,157.598,6400000.0
2007-02-13 03:38:00,157.566,157.566,157.514,157.514,63499997.0
2007-02-13 03:39:00,157.508,157.508,157.488,157.501,51200000.0
2007-02-13 03:40:00,157.506,157.53,157.506,157.53,92399999.0
2007-02-13 03:41:00,157.531,157.534,157.524,157.525,54400000.0
2007-02-13 03:42:00,157.528,157.528,157.504,157.515,97099999.0
2007-02-13 03:43:00,157.523,157.534,157.504,157.504,72800002.0
2007-02-13 03:44:00,157.488,157.5,157.482,157.5,42600000.0
2007-02-13 03:45:00,157.501,157.513,157.499,157.513,70999999.0
2007-02-13 03:46:00,157.504,157.504,157.474,157.474,153300001.0
2007-02-13 03:47:00,157.454,157.461,157.45,157.461,37900000.0
2007-02-13 03:48:00,157.463,157.463,157.46,157.463,38700000.0
2007-02-13 03:49:00,157.457,157.466,157.454,157.463,167800000.0
2007-02-13 03:50:00,157.468,157.48,157.466,157.48,92900000.0
2007-02-13 03:51:00,157.496,157.505,157.488,157.505,108699999.0
2007-02-13 03:52:00,157.518,157.522,157.518,157.522,67599998.0
2007-02-13 03:53:00,157.517,157.532,157.492,157.492,97600000.0
2007-02-13 03:54:00,157.484,157.507,157.482,157.482,117200000.0
2007-02-13 03:55:00,157.486,157.494,157.486,157.494,8800000.0
2007-02-13 03:56:00,157.489,157.495,157.489,157.495,70300000.0
2007-02-13 03:57:00,157.501,157.501,157.469,157.469,145400001.0
2007-02-13 03:58:00,157.455,157.455,157.401,157.401,54200001.0
2007-02-13 03:59:00,157.377,157.377,157.337,157.339,40099999.0
2007-02-13 04:00:00,157.355,157.369,157.355,157.368,102199998.0
2007-02-13 04:01:00,157.386,157.42,157.386,157.412,39300000.0
2007-02-13 04:02:00,157.401,157.401,157.384,157.387,57000000.0
2007-02-13 04:03:00,157.401,157.401,157.392,157.392,13600000.0
2007-02-13 04:04:00,157.375,157.388,157.361,157.363,95099999.0
2007-02-13 04:05:00,157.354,157.366,157.343,157.345,141900000.0
2007-02-13 04:06:00,157.345,157.345,157.321,157.329,123700000.0
2007-02-13 04:07:00,157.348,157.37,157.348,157.363,132599998.0
2007-02-13 04:08:00,157.362,157.362,157.35,157.357,61300000.0
2007-02-13 04:09:00,157.357,157.387,157.357,157.379,149900003.0
2007-02-13 04:10:00,157.384,157.397,157.383,157.397,87499998.0
2007-02-13 04:11:00,157.391,157.397,157.387,157.397,56399999.0
2007-02-13 04:12:00,157.382,157.382,157.362,157.362,101500002.0
2007-02-13 04:13:00,157.356,157.371,157.35,157.36,108900000.0
2007-02-13 04:14:00,157.367,157.38,157.367,157.38,98699998.0
2007-02-13 04:15:00,157.372,157.372,157.34,157.34,57500000.0
2007-02-13 04:16:00,157.33,157.338,157.323,157.323,99000002.0
2007-02-13 04:17:00,157.315,157.315,157.281,157.281,79100000.0
2007-02-13 04:18:00,157.266,157.31,157.266,157.308,106399998.0
2007-02-13 04:19:00,157.314,157.322,157.314,157.32,78799999.0
2007-02-13 04:20:00,157.32,157.32,157.278,157.278,132399996.0
2007-02-13 04:21:00,157.284,157.299,157.283,157.283,84000000.0
2007-02-13 04:22:00,157.274,157.315,157.274,157.315,100800000.0
2007-02-13 04:23:00,157.326,157.371,157.326,157.358,53300000.0
2007-02-13 04:24:00,157.362,157.397,157.362,157.39,102299998.0
2007-02-13 04:25:00,157.389,157.41,157.389,157.405,48199999.0
2007-02-13 04:26:00,157.4,157.4,157.367,157.367,69599999.0
2007-02-13 04:27:00,157.364,157.384,157.356,157.384,123800004.0
2007-02-13 04:28:00,157.385,157.385,157.373,157.379,76300001.0
2007-02-13 04:29:00,157.373,157.385,157.364,157.378,149600000.0
2007-02-13 04:30:00,157.382,157.382,157.367,157.375,88700001.0
2007-02-13 04:31:00,157.374,157.403,157.374,157.4,63000000.0
2007-02-13 04:32:00,157.401,157.402,157.387,157.402,154200002.0
2007-02-13 04:33:00,157.406,157.406,157.383,157.383,102300000.0
2007-02-13 04:34:00,157.39,157.39,157.365,157.365,28000000.0
2007-02-13 04:35:00,157.368,157.368,157.367,157.367,11200000.0
2007-02-13 04:36:00,157.383,157.392,157.383,157.392,36100000.0
2007-02-13 04:37:00,157.397,157.41,157.397,157.408,52100000.0
2007-02-13 04:38:00,157.412,157.412,157.391,157.405,144500000.0
2007-02-13 04:39:00,157.423,157.431,157.418,157.418,54600000.0
2007-02-13 04:40:00,157.424,157.424,157.417,157.424,59800000.0
2007-02-13 04:41:00,157.423,157.427,157.412,157.427,85399997.0
2007-02-13 04:42:00,157.412,157.42,157.412,157.413,60700000.0
2007-02-13 04:43:00,157.416,157.417,157.405,157.405,82800000.0
2007-02-13 04:44:00,157.41,157.416,157.401,157.416,81099999.0
2007-02-13 04:45:00,157.411,157.418,157.41,157.41,55200000.0
2007-02-13 04:46:00,157.403,157.403,157.396,157.396,28800000.0
2007-02-13 04:47:00,157.399,157.402,157.39,157.398,66899999.0
2007-02-13 04:48:00,157.394,157.403,157.394,157.394,84700001.0
2007-02-13 04:49:00,157.388,157.392,157.381,157.39,91000000.0
2007-02-13 04:50:00,157.387,157.4,157.387,157.393,47900001.0
2007-02-13 04:51:00,157.386,157.397,157.385,157.397,97799999.0
2007-02-13 04:52:00,157.392,157.403,157.39,157.403,33600000.0
2007-02-13 04:53:00,157.397,157.407,157.393,157.407,85300000.0
2007-02-13 04:54:00,157.398,157.398,157.382,157.386,51400000.0
2007-02-13 04:55:00,157.388,157.398,157.388,157.398,68000000.0
2007-02-13 04:56:00,157.398,157.404,157.389,157.401,162500002.0
2007-02-13 04:57:00,157.403,157.406,157.399,157.401,42000000.0
2007-02-13 04:58:00,157.407,157.413,157.407,157.413,21599999.0
2007-02-13 04:59:00,157.418,157.433,157.418,157.429,98399999.0
2007-02-13 05:00:00,157.431,157.44,157.426,157.432,88100002.0
2007-02-13 05:01:00,157.431,157.442,157.428,157.434,97500001.0
2007-02-13 05:02:00,157.421,157.421,157.419,157.419,11800000.0
2007-02-13 05:03:00,157.418,157.434,157.412,157.428,50600000.0
2007-02-13 05:04:00,157.427,157.427,157.418,157.425,169100000.0
2007-02-13 05:05:00,157.419,157.421,157.411,157.42,79200000.0
2007-02-13 05:06:00,157.413,157.419,157.412,157.417,77099999.0
2007-02-13 05:07:00,157.407,157.407,157.389,157.389,33900000.0
2007-02-13 05:08:00,157.394,157.405,157.387,157.395,158800002.0
2007-02-13 05:09:00,157.397,157.405,157.381,157.405,47700000.0
2007-02-13 05:10:00,157.4,157.4,157.39,157.396,94999999.0
2007-02-13 05:11:00,157.407,157.413,157.396,157.413,59099999.0
2007-02-13 05:12:00,157.398,157.401,157.392,157.401,72499999.0
2007-02-13 05:13:00,157.408,157.408,157.402,157.403,29600000.0
2007-02-13 05:14:00,157.427,157.427,157.377,157.392,159799999.0
2007-02-13 05:15:00,157.415,157.415,157.41,157.41,85800003.0
2007-02-13 05:16:00,157.41,157.416,157.399,157.408,84700000.0
2007-02-13 05:17:00,157.397,157.407,157.397,157.4,88299998.0
2007-02-13 05:18:00,157.414,157.414,157.398,157.404,77700000.0
2007-02-13 05:19:00,157.406,157.41,157.404,157.405,77599999.0
2007-02-13 05:20:00,157.402,157.41,157.39,157.41,56300000.0
2007-02-13 05:21:00,157.401,157.427,157.401,157.409,47900000.0
2007-02-13 05:22:00,157.42,157.423,157.413,157.414,156700000.0
2007-02-13 05:23:00,157.404,157.418,157.404,157.418,132799998.0
2007-02-13 05:24:00,157.415,157.415,157.41,157.412,66999999.0
2007-02-13 05:25:00,157.41,157.41,157.408,157.408,12800000.0
2007-02-13 05:26:00,157.417,157.419,157.414,157.414,130000002.0
2007-02-13 05:27:00,157.416,157.417,157.407,157.411,103199998.0
2007-02-13 05:28:00,157.412,157.418,157.412,157.418,28400000.0
2007-02-13 05:29:00,157.417,157.417,157.399,157.415,64900000.0
2007-02-13 05:30:00,157.397,157.416,157.397,157.41,79100000.0
2007-02-13 05:31:00,157.406,157.406,157.404,157.404,16800000.0
2007-02-13 05:32:00,157.393,157.393,157.38,157.391,62200000.0
2007-02-13 05:33:00,157.393,157.394,157.382,157.394,72400000.0
2007-02-13 05:34:00,157.392,157.405,157.392,157.397,41200000.0
2007-02-13 05:35:00,157.403,157.407,157.403,157.407,5500000.0
2007-02-13 05:36:00,157.38,157.38,157.38,157.38,24800000.0
2007-02-13 05:37:00,157.351,157.359,157.346,157.346,35100001.0
2007-02-13 05:38:00,157.336,157.34,157.33,157.34,34800000.0
2007-02-13 05:39:00,157.313,157.338,157.313,157.338,46400001.0
2007-02-13 05:40:00,157.337,157.343,157.325,157.343,72600000.0
2007-02-13 05:41:00,157.342,157.347,157.338,157.338,66399999.0
2007-02-13 05:42:00,157.343,157.343,157.329,157.336,110899998.0
2007-02-13 05:43:00,157.345,157.345,157.335,157.335,35400000.0
2007-02-13 05:44:00,157.337,157.349,157.337,157.341,174999999.0
2007-02-13 05:45:00,157.34,157.356,157.339,157.356,40999999.0
2007-02-13 05:46:00,157.35,157.35,157.345,157.345,44000002.0
2007-02-13 05:47:00,157.342,157.351,157.342,157.344,55299999.0
2007-02-13 05:48:00,157.352,157.353,157.352,157.353,54400000.0
2007-02-13 05:49:00,157.359,157.365,157.353,157.355,107499999.0
2007-02-13 05:50:00,157.358,157.36,157.345,157.346,116799998.0
2007-02-13 05:51:00,157.348,157.355,157.341,157.355,42100000.0
2007-02-13 05:52:00,157.355,157.368,157.355,157.358,129000000.0
2007-02-13 05:53:00,157.36,157.36,157.352,157.357,118200001.0
2007-02-13 05:54:00,157.36,157.365,157.36,157.365,59400001.0
2007-02-13 05:55:00,157.362,157.37,157.356,157.364,92600000.0
2007-02-13 05:56:00,157.365,157.365,157.365,157.365,8800000.0
2007-02-13 05:57:00,157.365,157.366,157.363,157.366,62200002.0
2007-02-13 05:58:00,157.366,157.376,157.35,157.368,104900001.0
2007-02-13 05:59:00,157.363,157.372,157.357,157.365,134900002.0
2007-02-13 06:00:00,157.358,157.358,157.342,157.342,102900001.0
2007-02-13 06:01:00,157.351,157.354,157.351,157.354,37500000.0
2007-02-13 06:02:00,157.32,157.348,157.313,157.324,151099997.0
2007-02-13 06:03:00,157.357,157.358,157.352,157.353,103200000.0
2007-02-13 06:04:00,157.359,157.374,157.359,157.372,129300000.0
2007-02-13 06:05:00,157.368,157.38,157.36,157.38,25200000.0
2007-02-13 06:06:00,157.383,157.399,157.38,157.396,107300001.0
2007-02-13 06:07:00,157.393,157.42,157.386,157.415,116900001.0
2007-02-13 06:08:00,157.426,157.426,157.41,157.422,146300000.0
2007-02-13 06:09:00,157.423,157.43,157.42,157.425,69099999.0
2007-02-13 06:10:00,157.427,157.432,157.425,157.425,114100000.0
2007-02-13 06:11:00,157.428,157.434,157.406,157.406,87199999.0
2007-02-13 06:12:00,157.397,157.408,157.397,157.408,32000000.0
2007-02-13 06:13:00,157.401,157.405,157.392,157.395,97499999.0
2007-02-13 06:14:00,157.403,157.403,157.393,157.397,79199999.0
2007-02-13 06:15:00,157.397,157.397,157.372,157.38,55099999.0
2007-02-13 06:16:00,157.388,157.394,157.378,157.39,92499999.0
2007-02-13 06:17:00,157.383,157.388,157.365,157.388,32000000.0
2007-02-13 06:18:00,157.38,157.389,157.367,157.367,48800000.0
2007-02-13 06:19:00,157.368,157.368,157.353,157.358,144400002.0
2007-02-13 06:20:00,157.349,157.349,157.328,157.343,68300000.0
2007-02-13 06:21:00,157.329,157.329,157.321,157.321,32499999.0
2007-02-13 06:22:00,157.308,157.319,157.304,157.304,99800000.0
2007-02-13 06:23:00,157.305,157.309,157.284,157.285,75100000.0
2007-02-13 06:24:00,157.298,157.302,157.298,157.302,1300000.0
2007-02-13 06:25:00,157.316,157.316,157.301,157.308,74400001.0
2007-02-13 06:26:00,157.31,157.31,157.3,157.305,80400000.0
2007-02-13 06:27:00,157.312,157.329,157.312,157.323,85400001.0
2007-02-13 06:28:00,157.317,157.317,157.302,157.302,136299998.0
2007-02-13 06:29:00,157.313,157.318,157.312,157.312,76699999.0
2007-02-13 06:30:00,157.305,157.32,157.301,157.301,79600000.0
2007-02-13 06:31:00,157.293,157.316,157.293,157.298,115700003.0
2007-02-13 06:32:00,157.316,157.336,157.316,157.328,76000000.0
2007-02-13 06:33:00,157.337,157.352,157.337,157.35,138600003.0
2007-02-13 06:34:00,157.353,157.361,157.34,157.361,93700003.0
2007-02-13 06:35:00,157.326,157.326,157.271,157.271,37600000.0
2007-02-13 06:36:00,157.281,157.302,157.281,157.299,79800001.0
2007-02-13 06:37:00,157.306,157.326,157.306,157.32,110400000.0
2007-02-13 06:38:00,157.32,157.32,157.295,157.295,10400000.0
2007-02-13 06:39:00,157.302,157.303,157.302,157.303,20700000.0
2007-02-13 06:40:00,157.305,157.315,157.305,157.305,120000000.0
2007-02-13 06:41:00,157.304,157.308,157.299,157.303,66299999.0
2007-02-13 06:42:00,157.298,157.308,157.292,157.306,90399998.0
2007-02-13 06:43:00,157.303,157.312,157.294,157.312,58800000.0
2007-02-13 06:44:00,157.313,157.332,157.313,157.318,150400000.0
2007-02-13 06:45:00,157.321,157.325,157.308,157.325,52500000.0
2007-02-13 06:46:00,157.322,157.348,157.32,157.338,49400000.0
2007-02-13 06:47:00,157.345,157.356,157.341,157.341,95500000.0
2007-02-13 06:48:00,157.348,157.355,157.348,157.35,54199999.0
2007-02-13 06:49:00,157.346,157.348,157.342,157.348,126199997.0
2007-02-13 06:50:00,157.35,157.355,157.345,157.353,126700003.0
2007-02-13 06:51:00,157.349,157.35,157.338,157.342,52900000.0
2007-02-13 06:52:00,157.335,157.35,157.332,157.332,53000001.0
2007-02-13 06:53:00,157.349,157.353,157.333,157.341,127200001.0
2007-02-13 06:54:00,157.349,157.361,157.349,157.353,40799999.0
2007-02-13 06:55:00,157.353,157.367,157.346,157.346,43700000.0
2007-02-13 06:56:00,157.352,157.357,157.341,157.35,60500000.0
2007-02-13 06:57:00,157.348,157.348,157.337,157.345,91100001.0
2007-02-13 06:58:00,157.339,157.359,157.339,157.356,140799999.0
2007-02-13 06:59:00,157.352,157.352,157.337,157.347,95499998.0
2007-02-13 07:00:00,157.348,157.348,157.305,157.312,111800001.0
2007-02-13 07:01:00,157.306,157.32,157.306,157.31,69200000.0
2007-02-13 07:02:00,157.312,157.317,157.312,157.314,19700000.0
2007-02-13 07:03:00,157.325,157.334,157.322,157.326,133000001.0
2007-02-13 07:04:00,157.327,157.349,157.327,157.349,55800000.0
2007-02-13 07:05:00,157.337,157.352,157.323,157.352,111999999.0
2007-02-13 07:06:00,157.363,157.365,157.346,157.348,127400001.0
2007-02-13 07:07:00,157.352,157.366,157.352,157.366,111499998.0
2007-02-13 07:08:00,157.373,157.382,157.363,157.37,142500000.0
2007-02-13 07:09:00,157.383,157.392,157.383,157.388,30399999.0
2007-02-13 07:10:00,157.392,157.392,157.384,157.388,37700000.0
2007-02-13 07:11:00,157.378,157.391,157.372,157.386,76800000.0
2007-02-13 07:12:00,157.39,157.39,157.388,157.39,171200002.0
2007-02-13 07:13:00,157.397,157.413,157.397,157.41,81800001.0
2007-02-13 07:14:00,157.407,157.41,157.386,157.391,146599998.0
2007-02-13 07:15:00,157.39,157.417,157.39,157.396,49700000.0
2007-02-13 07:16:00,157.395,157.405,157.395,157.4,114900000.0
2007-02-13 07:17:00,157.405,157.412,157.396,157.412,25600000.0
2007-02-13 07:18:00,157.406,157.415,157.406,157.415,94399999.0
2007-02-13 07:19:00,157.41,157.425,157.41,157.425,30800000.0
2007-02-13 07:20:00,157.435,157.454,157.421,157.45,103500000.0
2007-02-13 07:21:00,157.459,157.463,157.454,157.454,48700002.0
2007-02-13 07:22:00,157.465,157.467,157.459,157.463,115199998.0
2007-02-13 07:23:00,157.473,157.473,157.463,157.464,55500000.0
2007-02-13 07:24:00,157.466,157.477,157.466,157.477,49599999.0
2007-02-13 07:25:00,157.472,157.482,157.472,157.473,48400000.0
2007-02-13 07:26:00,157.475,157.475,157.444,157.444,108200002.0
2007-02-13 07:27:00,157.436,157.436,157.422,157.423,56000000.0
2007-02-13 07:28:00,157.422,157.427,157.422,157.423,95099999.0
2007-02-13 07:29:00,157.417,157.43,157.417,157.428,76700000.0
2007-02-13 07:30:00,157.426,157.434,157.421,157.421,136999998.0
2007-02-13 07:31:00,157.445,157.447,157.443,157.443,108799998.0
2007-02-13 07:32:00,157.446,157.446,157.444,157.444,20600000.0
2007-02-13 07:33:00,157.442,157.449,157.431,157.436,44500000.0
2007-02-13 07:34:00,157.442,157.442,157.425,157.438,55799999.0
2007-02-13 07:35:00,157.437,157.447,157.43,157.444,47100001.0
2007-02-13 07:36:00,157.449,157.454,157.446,157.452,73300000.0
2007-02-13 07:37:00,157.451,157.46,157.451,157.453,97000003.0
2007-02-13 07:38:00,157.452,157.455,157.452,157.455,17100000.0
2007-02-13 07:39:00,157.437,157.456,157.437,157.45,95099999.0
2007-02-13 07:40:00,157.442,157.442,157.435,157.439,93000001.0
2007-02-13 07:41:00,157.432,157.436,157.424,157.436,172600000.0
2007-02-13 07:42:00,157.436,157.446,157.436,157.446,23200000.0
2007-02-13 07:43:00,157.442,157.442,157.419,157.433,95200001.0
2007-02-13 07:44:00,157.436,157.436,157.416,157.427,74300000.0
2007-02-13 07:45:00,157.423,157.429,157.42,157.422,123099998.0
2007-02-13 07:46:00,157.423,157.423,157.42,157.42,40700000.0
2007-02-13 07:47:00,157.422,157.431,157.417,157.421,82200002.0
2007-02-13 07:48:00,157.422,157.428,157.421,157.425,103200002.0
2007-02-13 07:49:00,157.428,157.434,157.422,157.434,87099999.0
2007-02-13 07:50:00,157.431,157.431,157.408,157.41,105799998.0
2007-02-13 07:51:00,157.399,157.406,157.399,157.403,45400000.0
2007-02-13 07:52:00,157.4,157.41,157.394,157.394,111299997.0
2007-02-13 07:53:00,157.4,157.405,157.4,157.405,64000000.0
2007-02-13 07:54:00,157.396,157.41,157.39,157.397,85699999.0
2007-02-13 07:55:00,157.398,157.421,157.398,157.421,45800000.0
2007-02-13 07:56:00,157.421,157.424,157.405,157.405,64500001.0
2007-02-13 07:57:00,157.41,157.415,157.399,157.399,103199998.0
2007-02-13 07:58:00,157.403,157.403,157.392,157.4,77600000.0
2007-02-13 07:59:00,157.41,157.414,157.406,157.414,86400000.0
2007-02-13 08:00:00,157.393,157.393,157.378,157.392,74700001.0
2007-02-13 08:01:00,157.388,157.39,157.386,157.39,24000000.0
2007-02-13 08:02:00,157.392,157.398,157.392,157.398,35800000.0
2007-02-13 08:03:00,157.388,157.405,157.388,157.4,93999999.0
2007-02-13 08:04:00,157.403,157.421,157.396,157.41,90399999.0
2007-02-13 08:05:00,157.417,157.438,157.417,157.436,104000000.0
2007-02-13 08:06:00,157.437,157.442,157.431,157.438,124200002.0
2007-02-13 08:07:00,157.428,157.428,157.424,157.424,85499999.0
2007-02-13 08:08:00,157.437,157.437,157.425,157.43,131499999.0
2007-02-13 08:09:00,157.427,157.427,157.413,157.413,29200001.0
2007-02-13 08:10:00,157.415,157.424,157.405,157.424,60000000.0
2007-02-13 08:11:00,157.433,157.438,157.421,157.438,75899999.0
2007-02-13 08:12:00,157.442,157.449,157.441,157.445,96400000.0
2007-02-13 08:13:00,157.43,157.443,157.375,157.381,49600000.0
2007-02-13 08:14:00,157.406,157.426,157.367,157.426,56200000.0
2007-02-13 08:15:00,157.352,157.377,157.318,157.318,106200000.0
2007-02-13 08:16:00,157.448,157.448,157.445,157.448,66300000.0
2007-02-13 08:17:00,157.448,157.452,157.448,157.452,11200000.0
2007-02-13 08:18:00,157.453,157.461,157.453,157.453,82999997.0
2007-02-13 08:19:00,157.447,157.504,157.447,157.503,107199999.0
2007-02-13 08:20:00,157.499,157.511,157.49,157.508,83499999.0
2007-02-13 08:21:00,157.509,157.524,157.507,157.51,145300000.0
2007-02-13 08:22:00,157.52,157.52,157.516,157.517,49600000.0
2007-02-13 08:23:00,157.507,157.51,157.5,157.51,69100001.0
2007-02-13 08:24:00,157.505,157.505,157.481,157.495,197699998.0
2007-02-13 08:25:00,157.488,157.501,157.484,157.493,128500001.0
2007-02-13 08:26:00,157.496,157.497,157.488,157.497,103000001.0
2007-02-13 08:27:00,157.503,157.513,157.495,157.495,57000000.0
2007-02-13 08:28:00,157.502,157.51,157.492,157.492,191800000.0
2007-02-13 08:29:00,157.502,157.506,157.502,157.502,36800000.0
2007-02-13 08:30:00,157.504,157.523,157.504,157.515,155799999.0
2007-02-13 08:31:00,157.518,157.521,157.512,157.512,24600000.0
2007-02-13 08:32:00,157.502,157.502,157.498,157.498,19299999.0
2007-02-13 08:33:00,157.471,157.495,157.47,157.48,103400000.0
2007-02-13 08:34:00,157.483,157.501,157.483,157.501,157400000.0
2007-02-13 08:35:00,157.497,157.511,157.492,157.504,45099999.0
2007-02-13 08:36:00,157.51,157.516,157.503,157.503,71699998.0
2007-02-13 08:37:00,157.504,157.508,157.484,157.484,115599998.0
2007-02-13 08:38:00,157.486,157.494,157.486,157.49,167599996.0
2007-02-13 08:39:00,157.488,157.5,157.487,157.489,56500000.0
2007-02-13 08:40:00,157.48,157.492,157.479,157.492,50800000.0
2007-02-13 08:41:00,157.486,157.49,157.475,157.475,97900000.0
2007-02-13 08:42:00,157.47,157.473,157.461,157.473,96099998.0
2007-02-13 08:43:00,157.467,157.467,157.443,157.458,36000000.0
2007-02-13 08:44:00,157.451,157.471,157.448,157.471,176600001.0
2007-02-13 08:45:00,157.47,157.471,157.457,157.47,75700000.0
2007-02-13 08:46:00,157.463,157.463,157.45,157.463,92699999.0
2007-02-13 08:47:00,157.456,157.472,157.456,157.463,89499997.0
2007-02-13 08:48:00,157.457,157.457,157.443,157.443,112100000.0
2007-02-13 08:49:00,157.425,157.447,157.425,157.435,113599999.0
2007-02-13 08:50:00,157.442,157.46,157.434,157.46,92300002.0
2007-02-13 08:51:00,157.462,157.492,157.457,157.471,64999999.0
2007-02-13 08:52:00,157.463,157.467,157.449,157.454,56700001.0
2007-02-13 08:53:00,157.452,157.452,157.433,157.439,44800000.0
2007-02-13 08:54:00,157.435,157.443,157.433,157.433,84299999.0
2007-02-13 08:55:00,157.437,157.437,157.417,157.433,147900001.0
2007-02-13 08:56:00,157.445,157.468,157.445,157.46,125099998.0
2007-02-13 08:57:00,157.458,157.458,157.434,157.434,106200000.0
2007-02-13 08:58:00,157.439,157.462,157.439,157.453,107099998.0
2007-02-13 08:59:00,157.456,157.472,157.446,157.472,95499999.0
2007-02-13 09:00:00,157.467,157.521,157.463,157.521,27700000.0
2007-02-13 09:01:00,157.534,157.539,157.521,157.536,99100002.0
2007-02-13 09:02:00,157.529,157.547,157.524,157.531,67500000.0
2007-02-13 09:03:00,157.53,157.545,157.521,157.521,57499999.0
2007-02-13 09:04:00,157.508,157.519,157.501,157.511,54499999.0
2007-02-13 09:05:00,157.502,157.502,157.488,157.496,62800000.0
2007-02-13 09:06:00,157.49,157.49,157.477,157.489,59999999.0
2007-02-13 09:07:00,157.488,157.509,157.479,157.508,67200001.0
2007-02-13 09:08:00,157.519,157.523,157.497,157.497,134800000.0
2007-02-13 09:09:00,157.488,157.488,157.454,157.46,108500000.0
2007-02-13 09:10:00,157.436,157.479,157.427,157.479,55000000.0
2007-02-13 09:11:00,157.491,157.504,157.477,157.485,108600000.0
2007-02-13 09:12:00,157.49,157.501,157.482,157.496,166300003.0
2007-02-13 09:13:00,157.543,157.623,157.543,157.618,26200000.0
2007-02-13 09:14:00,157.606,157.614,157.596,157.599,199000000.0
2007-02-13 09:15:00,157.609,157.671,157.609,157.671,91499999.0
2007-02-13 09:16:00,157.695,157.715,157.695,157.715,56200000.0
2007-02-13 09:17:00,157.726,157.761,157.726,157.748,114199997.0
2007-02-13 09:18:00,157.748,157.75,157.74,157.74,120500002.0
2007-02-13 09:19:00,157.723,157.748,157.723,157.748,53299998.0
2007-02-13 09:20:00,157.737,157.744,157.717,157.723,115300000.0
2007-02-13 09:21:00,157.725,157.742,157.714,157.736,74300000.0
2007-02-13 09:22:00,157.739,157.806,157.729,157.806,126199999.0
2007-02-13 09:23:00,157.822,157.822,157.761,157.761,62400000.0
2007-02-13 09:24:00,157.742,157.746,157.732,157.736,166400002.0
2007-02-13 09:25:00,157.737,157.758,157.737,157.749,100400002.0
2007-02-13 09:26:00,157.744,157.764,157.744,157.754,85900000.0
2007-02-13 09:27:00,157.764,157.772,157.758,157.765,81400000.0
2007-02-13 09:28:00,157.754,157.771,157.749,157.759,130699998.0
2007-02-13 09:29:00,157.754,157.77,157.754,157.77,53600000.0
2007-02-13 09:30:00,157.755,157.768,157.749,157.765,174099996.0
2007-02-13 09:31:00,157.766,157.766,157.745,157.745,118300002.0
2007-02-13 09:32:00,157.74,157.757,157.74,157.751,102300000.0
2007-02-13 09:33:00,157.754,157.757,157.738,157.756,111900002.0
2007-02-13 09:34:00,157.772,157.788,157.769,157.774,59600000.0
2007-02-13 09:35:00,157.782,157.798,157.781,157.79,112200002.0
2007-02-13 09:36:00,157.782,157.782,157.766,157.768,86400000.0
2007-02-13 09:37:00,157.758,157.769,157.758,157.769,16600000.0
2007-02-13 09:38:00,157.755,157.755,157.731,157.734,49000000.0
2007-02-13 09:39:00,157.731,157.736,157.712,157.72,165199998.0
2007-02-13 09:40:00,157.71,157.733,157.706,157.73,89600000.0
2007-02-13 09:41:00,157.735,157.735,157.719,157.719,75399998.0
2007-02-13 09:42:00,157.717,157.731,157.708,157.731,79199999.0
2007-02-13 09:43:00,157.712,157.729,157.712,157.717,64500000.0
2007-02-13 09:44:00,157.72,157.721,157.708,157.714,71500000.0
2007-02-13 09:45:00,157.718,157.72,157.714,157.716,135200003.0
2007-02-13 09:46:00,157.715,157.721,157.713,157.719,46600000.0
2007-02-13 09:47:00,157.717,157.717,157.695,157.71,123000001.0
2007-02-13 09:48:00,157.707,157.727,157.705,157.723,59400000.0
2007-02-13 09:49:00,157.722,157.722,157.695,157.705,99200000.0
2007-02-13 09:50:00,157.707,157.744,157.707,157.723,94599997.0
2007-02-13 09:51:00,157.728,157.738,157.722,157.738,59200000.0
2007-02-13 09:52:00,157.733,157.733,157.712,157.712,44799999.0
2007-02-13 09:53:00,157.719,157.735,157.715,157.735,104699998.0
2007-02-13 09:54:00,157.739,157.739,157.737,157.737,28000000.0
2007-02-13 09:55:00,157.742,157.764,157.733,157.764,103700000.0
2007-02-13 09:56:00,157.767,157.779,157.766,157.779,77200000.0
2007-02-13 09:57:00,157.785,157.824,157.785,157.822,69499999.0
2007-02-13 09:58:00,157.805,157.844,157.802,157.844,97799998.0
2007-02-13 09:59:00,157.847,157.911,157.846,157.911,30400000.0
2007-02-13 10:00:00,157.92,157.928,157.898,157.912,129100000.0
2007-02-13 10:01:00,157.919,157.956,157.919,157.956,106600001.0
2007-02-13 10:02:00,157.955,158.041,157.954,158.041,125599999.0
2007-02-13 10:03:00,158.047,158.047,158.006,158.008,47599999.0
2007-02-13 10:04:00,158.018,158.018,157.987,157.989,86899998.0
2007-02-13 10:05:00,157.987,157.987,157.96,157.96,121499999.0
2007-02-13 10:06:00,157.947,157.947,157.92,157.92,106199999.0
2007-02-13 10:07:00,157.91,157.91,157.888,157.888,74700001.0
2007-02-13 10:08:00,157.897,157.906,157.894,157.905,85700001.0
2007-02-13 10:09:00,157.923,157.938,157.921,157.937,118699999.0
2007-02-13 10:10:00,157.95,157.95,157.934,157.938,73600000.0
2007-02-13 10:11:00,157.952,157.953,157.935,157.944,129200000.0
2007-02-13 10:12:00,157.95,157.955,157.938,157.955,100199998.0
2007-02-13 10:13:00,157.955,157.955,157.933,157.945,52600000.0
2007-02-13 10:14:00,157.935,157.935,157.92,157.92,53300000.0
2007-02-13 10:15:00,157.921,157.932,157.913,157.913,83200000.0
2007-02-13 10:16:00,157.91,157.93,157.91,157.922,77600000.0
2007-02-13 10:17:00,157.919,157.925,157.916,157.92,134000002.0
2007-02-13 10:18:00,157.922,157.929,157.912,157.919,102500002.0
2007-02-13 10:19:00,157.91,157.912,157.885,157.885,130300001.0
2007-02-13 10:20:00,157.878,157.885,157.874,157.885,104200000.0
2007-02-13 10:21:00,157.882,157.882,157.869,157.879,87500000.0
2007-02-13 10:22:00,157.882,157.892,157.878,157.887,131699997.0
2007-02-13 10:23:00,157.895,157.916,157.895,157.916,48800001.0
2007-02-13 10:24:00,157.903,157.903,157.86,157.86,91400000.0
2007-02-13 10:25:00,157.867,157.882,157.858,157.882,48800000.0
2007-02-13 10:26:00,157.876,157.876,157.837,157.837,143700000.0
2007-02-13 10:27:00,157.817,157.817,157.816,157.816,34799999.0
2007-02-13 10:28:00,157.773,157.773,157.77,157.772,48499998.0
2007-02-13 10:29:00,157.767,157.769,157.752,157.759,103099999.0
2007-02-13 10:30:00,157.755,157.756,157.743,157.752,118300001.0
2007-02-13 10:31:00,157.748,157.754,157.736,157.751,95799998.0
2007-02-13 10:32:00,157.752,157.753,157.752,157.753,49600000.0
2007-02-13 10:33:00,157.744,157.753,157.732,157.753,123799998.0
2007-02-13 10:34:00,157.746,157.762,157.746,157.762,67900000.0
2007-02-13 10:35:00,157.768,157.774,157.758,157.774,91899997.0
2007-02-13 10:36:00,157.778,157.785,157.773,157.778,124800001.0
2007-02-13 10:37:00,157.771,157.771,157.743,157.745,86800002.0
2007-02-13 10:38:00,157.747,157.758,157.745,157.749,82599999.0
2007-02-13 10:39:00,157.736,157.736,157.716,157.732,48300000.0
2007-02-13 10:40:00,157.733,157.733,157.714,157.715,69299999.0
2007-02-13 10:41:00,157.732,157.739,157.724,157.739,118999998.0
2007-02-13 10:42:00,157.741,157.748,157.726,157.731,88599999.0
2007-02-13 10:43:00,157.738,157.738,157.725,157.725,163199999.0
2007-02-13 10:44:00,157.732,157.754,157.727,157.754,76000000.0
2007-02-13 10:45:00,157.756,157.756,157.737,157.737,63499999.0
2007-02-13 10:46:00,157.727,157.727,157.714,157.714,83900000.0
2007-02-13 10:47:00,157.717,157.74,157.717,157.737,96600000.0
2007-02-13 10:48:00,157.749,157.75,157.736,157.748,139200000.0
2007-02-13 10:49:00,157.743,157.743,157.723,157.73,39399999.0
2007-02-13 10:50:00,157.728,157.729,157.712,157.726,127600002.0
2007-02-13 10:51:00,157.732,157.749,157.716,157.749,124900003.0
2007-02-13 10:52:00,157.748,157.76,157.737,157.737,102700002.0
2007-02-13 10:53:00,157.741,157.757,157.738,157.752,65499999.0
2007-02-13 10:54:00,157.767,157.774,157.76,157.774,122900000.0
2007-02-13 10:55:00,157.78,157.793,157.77,157.77,144000000.0
2007-02-13 10:56:00,157.783,157.783,157.762,157.775,73900000.0
2007-02-13 10:57:00,157.778,157.778,157.771,157.773,62499999.0
2007-02-13 10:58:00,157.773,157.781,157.773,157.775,28300000.0
2007-02-13 10:59:00,157.776,157.783,157.772,157.783,85499998.0
2007-02-13 11:00:00,157.793,157.794,157.781,157.791,67499999.0
2007-02-13 11:01:00,157.795,157.803,157.795,157.798,131600000.0
2007-02-13 11:02:00,157.787,157.787,157.766,157.77,106399998.0
2007-02-13 11:03:00,157.772,157.779,157.75,157.75,65600000.0
2007-02-13 11:04:00,157.745,157.745,157.726,157.726,177899995.0
2007-02-13 11:05:00,157.737,157.737,157.705,157.705,36800000.0
2007-02-13 11:06:00,157.708,157.728,157.7,157.728,83200001.0
2007-02-13 11:07:00,157.725,157.725,157.716,157.719,41900000.0
2007-02-13 11:08:00,157.727,157.755,157.727,157.744,94999998.0
2007-02-13 11:09:00,157.746,157.746,157.735,157.737,245600006.0
2007-02-13 11:10:00,157.731,157.746,157.728,157.741,167400002.0
2007-02-13 11:11:00,157.74,157.75,157.737,157.737,57400000.0
2007-02-13 11:12:00,157.743,157.752,157.736,157.745,111300001.0
2007-02-13 11:13:00,157.749,157.761,157.749,157.75,82100001.0
2007-02-13 11:14:00,157.743,157.761,157.743,157.761,48700000.0
2007-02-13 11:15:00,157.755,157.772,157.755,157.772,51699999.0
2007-02-13 11:16:00,157.767,157.767,157.743,157.743,124299998.0
2007-02-13 11:17:00,157.75,157.757,157.74,157.757,195399999.0
2007-02-13 11:18:00,157.763,157.769,157.752,157.762,92599999.0
2007-02-13 11:19:00,157.76,157.779,157.759,157.774,50400000.0
2007-02-13 11:20:00,157.774,157.775,157.758,157.758,80800000.0
2007-02-13 11:21:00,157.759,157.77,157.758,157.759,83800001.0
2007-02-13 11:22:00,157.765,157.767,157.761,157.761,69500002.0
2007-02-13 11:23:00,157.756,157.772,157.756,157.769,150099998.0
2007-02-13 11:24:00,157.779,157.779,157.75,157.75,54399999.0
2007-02-13 11:25:00,157.75,157.765,157.748,157.765,197000005.0
2007-02-13 11:26:00,157.761,157.764,157.756,157.76,94199999.0
2007-02-13 11:27:00,157.76,157.772,157.757,157.768,117499999.0
2007-02-13 11:28:00,157.771,157.785,157.766,157.775,90299999.0
2007-02-13 11:29:00,157.785,157.785,157.772,157.775,94899999.0
2007-02-13 11:30:00,157.765,157.79,157.764,157.79,58699999.0
2007-02-13 11:31:00,157.795,157.843,157.794,157.843,191999999.0
2007-02-13 11:32:00,157.864,157.881,157.864,157.88,92800000.0
2007-02-13 11:33:00,157.881,157.881,157.867,157.877,110599997.0
2007-02-13 11:34:00,157.88,157.88,157.857,157.867,127599997.0
2007-02-13 11:35:00,157.871,157.871,157.828,157.829,85500000.0
2007-02-13 11:36:00,157.849,157.867,157.841,157.867,117100000.0
2007-02-13 11:37:00,157.875,157.875,157.868,157.868,14400000.0
2007-02-13 11:38:00,157.872,157.875,157.86,157.862,34300000.0
2007-02-13 11:39:00,157.863,157.863,157.821,157.828,87300000.0
2007-02-13 11:40:00,157.834,157.856,157.834,157.849,91499998.0
2007-02-13 11:41:00,157.847,157.868,157.844,157.866,183700004.0
2007-02-13 11:42:00,157.867,157.87,157.862,157.862,56299999.0
2007-02-13 11:43:00,157.87,157.87,157.852,157.852,83500000.0
2007-02-13 11:44:00,157.841,157.841,157.777,157.784,77600000.0
2007-02-13 11:45:00,157.785,157.813,157.785,157.813,80800000.0
2007-02-13 11:46:00,157.815,157.825,157.815,157.817,112699999.0
2007-02-13 11:47:00,157.808,157.828,157.808,157.815,130699998.0
2007-02-13 11:48:00,157.823,157.823,157.739,157.74,89700000.0
2007-02-13 11:49:00,157.727,157.728,157.698,157.728,101800001.0
2007-02-13 11:50:00,157.723,157.735,157.711,157.735,72800000.0
2007-02-13 11:51:00,157.737,157.744,157.731,157.734,111699999.0
2007-02-13 11:52:00,157.72,157.767,157.72,157.761,82200000.0
2007-02-13 11:53:00,157.76,157.764,157.753,157.758,80000000.0
2007-02-13 11:54:00,157.756,157.757,157.743,157.748,77399998.0
2007-02-13 11:55:00,157.752,157.752,157.725,157.725,80700001.0
2007-02-13 11:56:00,157.728,157.733,157.722,157.722,176600000.0
2007-02-13 11:57:00,157.723,157.737,157.723,157.737,149199998.0
2007-02-13 11:58:00,157.739,157.762,157.739,157.751,88300001.0
2007-02-13 11:59:00,157.746,157.746,157.718,157.732,160100001.0
2007-02-13 12:00:00,157.723,157.736,157.714,157.714,129400000.0
2007-02-13 12:01:00,157.708,157.728,157.701,157.728,155899999.0
2007-02-13 12:02:00,157.766,157.787,157.758,157.778,86099999.0
2007-02-13 12:03:00,157.786,157.794,157.78,157.79,105800000.0
2007-02-13 12:04:00,157.797,157.797,157.773,157.773,67799999.0
2007-02-13 12:05:00,157.752,157.754,157.736,157.741,127899999.0
2007-02-13 12:06:00,157.734,157.734,157.702,157.707,128299998.0
2007-02-13 12:07:00,157.702,157.703,157.689,157.695,59100000.0
2007-02-13 12:08:00,157.7,157.717,157.7,157.705,52900000.0
2007-02-13 12:09:00,157.711,157.719,157.697,157.717,133600000.0
2007-02-13 12:10:00,157.727,157.734,157.717,157.726,118600002.0
2007-02-13 12:11:00,157.724,157.745,157.721,157.745,56300000.0
2007-02-13 12:12:00,157.743,157.743,157.735,157.739,70300001.0
2007-02-13 12:13:00,157.743,157.745,157.739,157.74,94900002.0
2007-02-13 12:14:00,157.743,157.756,157.727,157.733,77599998.0
2007-02-13 12:15:00,157.723,157.762,157.723,157.749,139299999.0
2007-02-13 12:16:00,157.757,157.757,157.738,157.738,97999999.0
2007-02-13 12:17:00,157.72,157.728,157.709,157.72,104799998.0
2007-02-13 12:18:00,157.718,157.73,157.713,157.725,117999998.0
2007-02-13 12:19:00,157.726,157.764,157.726,157.746,60800000.0
2007-02-13 12:20:00,157.723,157.728,157.714,157.716,81500001.0
2007-02-13 12:21:00,157.703,157.74,157.703,157.74,59900000.0
2007-02-13 12:22:00,157.74,157.748,157.724,157.743,103599999.0
2007-02-13 12:23:00,157.727,157.742,157.725,157.738,60800000.0
2007-02-13 12:24:00,157.737,157.758,157.737,157.758,73299999.0
2007-02-13 12:25:00,157.763,157.774,157.758,157.774,88099999.0
2007-02-13 12:26:00,157.787,157.789,157.75,157.75,75100000.0
2007-02-13 12:27:00,157.754,157.776,157.754,157.77,83900000.0
2007-02-13 12:28:00,157.772,157.779,157.768,157.775,143900002.0
2007-02-13 12:29:00,157.765,157.773,157.739,157.739,81899999.0
2007-02-13 12:30:00,157.731,157.736,157.704,157.71,84800000.0
2007-02-13 12:31:00,157.714,157.734,157.714,157.73,83499997.0
2007-02-13 12:32:00,157.738,157.741,157.726,157.74,89800000.0
2007-02-13 12:33:00,157.76,157.781,157.756,157.781,134200001.0
2007-02-13 12:34:00,157.775,157.777,157.763,157.777,108999999.0
2007-02-13 12:35:00,157.778,157.781,157.774,157.774,123000000.0
2007-02-13 12:36:00,157.778,157.782,157.77,157.778,75900000.0
2007-02-13 12:37:00,157.784,157.794,157.784,157.786,108900001.0
2007-02-13 12:38:00,157.785,157.8,157.785,157.785,67700000.0
2007-02-13 12:39:00,157.795,157.805,157.795,157.801,49700000.0
2007-02-13 12:40:00,157.807,157.827,157.807,157.821,58499999.0
2007-02-13 12:41:00,157.812,157.825,157.812,157.82,136099999.0
2007-02-13 12:42:00,157.814,157.819,157.806,157.806,127599999.0
2007-02-13 12:43:00,157.807,157.83,157.806,157.83,64000000.0
2007-02-13 12:44:00,157.815,157.817,157.805,157.812,90300001.0
2007-02-13 12:45:00,157.83,157.834,157.823,157.823,74600000.0
2007-02-13 12:46:00,157.824,157.824,157.809,157.82,102500000.0
2007-02-13 12:47:00,157.806,157.814,157.803,157.803,128300002.0
2007-02-13 12:48:00,157.817,157.822,157.81,157.814,135800003.0
2007-02-13 12:49:00,157.804,157.809,157.79,157.79,90200002.0
2007-02-13 12:50:00,157.79,157.795,157.78,157.79,106600002.0
2007-02-13 12:51:00,157.792,157.792,157.78,157.78,43100000.0
2007-02-13 12:52:00,157.777,157.777,157.749,157.749,60799999.0
2007-02-13 12:53:00,157.745,157.745,157.706,157.711,179400000.0
2007-02-13 12:54:00,157.701,157.715,157.701,157.714,147799998.0
2007-02-13 12:55:00,157.715,157.725,157.715,157.725,102299999.0
2007-02-13 12:56:00,157.718,157.729,157.713,157.713,81799999.0
2007-02-13 12:57:00,157.713,157.729,157.713,157.722,83400000.0
2007-02-13 12:58:00,157.715,157.715,157.694,157.694,100200001.0
2007-02-13 12:59:00,157.692,157.693,157.68,157.68,87200000.0
2007-02-13 13:00:00,157.687,157.69,157.675,157.686,220500003.0
2007-02-13 13:01:00,157.68,157.687,157.674,157.68,160900001.0
2007-02-13 13:02:00,157.68,157.685,157.675,157.678,81900001.0
2007-02-13 13:03:00,157.684,157.688,157.677,157.683,101500003.0
2007-02-13 13:04:00,157.683,157.702,157.68,157.702,67800001.0
2007-02-13 13:05:00,157.713,157.714,157.682,157.682,102899999.0
2007-02-13 13:06:00,157.684,157.687,157.677,157.681,114900002.0
2007-02-13 13:07:00,157.693,157.696,157.693,157.693,65199998.0
2007-02-13 13:08:00,157.692,157.7,157.69,157.691,54100002.0
2007-02-13 13:09:00,157.686,157.686,157.674,157.684,99800002.0
2007-02-13 13:10:00,157.682,157.705,157.682,157.702,98099997.0
2007-02-13 13:11:00,157.701,157.716,157.694,157.716,211300004.0
2007-02-13 13:12:00,157.71,157.71,157.699,157.708,127399998.0
2007-02-13 13:13:00,157.715,157.721,157.706,157.718,163200004.0
2007-02-13 13:14:00,157.72,157.72,157.683,157.69,115700000.0
2007-02-13 13:15:00,157.684,157.69,157.673,157.69,104000000.0
2007-02-13 13:16:00,157.688,157.7,157.679,157.7,102700000.0
2007-02-13 13:17:00,157.7,157.707,157.695,157.706,135599997.0
2007-02-13 13:18:00,157.706,157.72,157.692,157.72,107199999.0
2007-02-13 13:19:00,157.722,157.731,157.715,157.72,167400002.0
2007-02-13 13:20:00,157.722,157.722,157.705,157.705,16500000.0
2007-02-13 13:21:00,157.701,157.725,157.701,157.725,53300000.0
2007-02-13 13:22:00,157.727,157.728,157.717,157.728,84600002.0
2007-02-13 13:23:00,157.731,157.744,157.72,157.729,96100000.0
2007-02-13 13:24:00,157.743,157.745,157.733,157.745,114699998.0
2007-02-13 13:25:00,157.744,157.759,157.744,157.75,134400002.0
2007-02-13 13:26:00,157.752,157.768,157.752,157.755,145300004.0
2007-02-13 13:27:00,157.757,157.774,157.757,157.762,90800000.0
2007-02-13 13:28:00,157.748,157.753,157.742,157.753,109399999.0
2007-02-13 13:29:00,157.75,157.757,157.75,157.753,38400000.0
2007-02-13 13:30:00,157.761,157.766,157.756,157.766,121600001.0
2007-02-13 13:31:00,157.763,157.781,157.762,157.781,75800002.0
2007-02-13 13:32:00,157.775,157.798,157.775,157.79,62800000.0
2007-02-13 13:33:00,157.808,157.808,157.794,157.798,79200000.0
2007-02-13 13:34:00,157.797,157.83,157.797,157.83,88000001.0
2007-02-13 13:35:00,157.821,157.828,157.811,157.822,126900000.0
2007-02-13 13:36:00,157.82,157.831,157.814,157.825,59700001.0
2007-02-13 13:37:00,157.813,157.834,157.813,157.834,44800000.0
2007-02-13 13:38:00,157.838,157.838,157.83,157.832,44800000.0
2007-02-13 13:39:00,157.833,157.835,157.82,157.82,76800001.0
2007-02-13 13:40:00,157.821,157.835,157.821,157.829,117399998.0
2007-02-13 13:41:00,157.84,157.855,157.84,157.854,26400000.0
2007-02-13 13:42:00,157.857,157.866,157.848,157.86,113100001.0
2007-02-13 13:43:00,157.862,157.862,157.848,157.85,69100000.0
2007-02-13 13:44:00,157.844,157.853,157.84,157.84,73700000.0
2007-02-13 13:45:00,157.839,157.844,157.837,157.837,133600000.0
2007-02-13 13:46:00,157.821,157.821,157.783,157.793,117200000.0
2007-02-13 13:47:00,157.782,157.811,157.781,157.811,107400001.0
2007-02-13 13:48:00,157.809,157.832,157.809,157.832,82199996.0
2007-02-13 13:49:00,157.823,157.825,157.812,157.812,85999999.0
2007-02-13 13:50:00,157.804,157.835,157.804,157.831,98100000.0
2007-02-13 13:51:00,157.84,157.846,157.828,157.838,73400000.0
2007-02-13 13:52:00,157.834,157.834,157.817,157.818,90000001.0
2007-02-13 13:53:00,157.823,157.838,157.823,157.832,94199998.0
2007-02-13 13:54:00,157.831,157.831,157.809,157.81,27900000.0
2007-02-13 13:55:00,157.807,157.815,157.803,157.804,94600002.0
2007-02-13 13:56:00,157.802,157.811,157.797,157.797,153000003.0
2007-02-13 13:57:00,157.798,157.814,157.791,157.805,84600000.0
2007-02-13 13:58:00,157.802,157.802,157.785,157.797,51600000.0
2007-02-13 13:59:00,157.808,157.81,157.805,157.807,87099999.0
2007-02-13 14:00:00,157.811,157.811,157.792,157.793,143900000.0
2007-02-13 14:01:00,157.799,157.811,157.797,157.811,86299999.0
2007-02-13 14:02:00,157.807,157.819,157.807,157.819,67899999.0
2007-02-13 14:03:00,157.83,157.843,157.828,157.828,59200000.0
2007-02-13 14:04:00,157.834,157.847,157.834,157.839,88500000.0
2007-02-13 14:05:00,157.834,157.836,157.824,157.834,64000000.0
2007-02-13 14:06:00,157.832,157.838,157.829,157.837,149800000.0
2007-02-13 14:07:00,157.837,157.847,157.835,157.835,73300001.0
2007-02-13 14:08:00,157.833,157.838,157.825,157.832,122100000.0
2007-02-13 14:09:00,157.825,157.835,157.825,157.825,32900000.0
2007-02-13 14:10:00,157.828,157.829,157.81,157.812,40900000.0
2007-02-13 14:11:00,157.83,157.835,157.823,157.823,66900000.0
2007-02-13 14:12:00,157.839,157.89,157.839,157.89,64000001.0
2007-02-13 14:13:00,157.892,157.905,157.889,157.893,95799999.0
2007-02-13 14:14:00,157.899,157.901,157.888,157.892,35300000.0
2007-02-13 14:15:00,157.884,157.932,157.881,157.932,133400002.0
2007-02-13 14:16:00,157.93,157.93,157.91,157.91,63899998.0
2007-02-13 14:17:00,157.893,157.893,157.875,157.875,133800000.0
2007-02-13 14:18:00,157.879,157.897,157.879,157.888,60600000.0
2007-02-13 14:19:00,157.886,157.886,157.853,157.853,207700002.0
2007-02-13 14:20:00,157.858,157.873,157.851,157.873,84900000.0
2007-02-13 14:21:00,157.861,157.869,157.855,157.859,65199999.0
2007-02-13 14:22:00,157.871,157.877,157.854,157.87,108700002.0
2007-02-13 14:23:00,157.874,157.882,157.874,157.88,52000000.0
2007-02-13 14:24:00,157.888,157.888,157.87,157.884,34400000.0
2007-02-13 14:25:00,157.86,157.86,157.855,157.855,8800000.0
2007-02-13 14:26:00,157.838,157.849,157.825,157.849,98300001.0
2007-02-13 14:27:00,157.853,157.864,157.837,157.852,81600001.0
2007-02-13 14:28:00,157.843,157.843,157.818,157.821,56400000.0
2007-02-13 14:29:00,157.833,157.84,157.822,157.827,97700001.0
2007-02-13 14:30:00,157.81,157.81,157.775,157.775,58900000.0
2007-02-13 14:31:00,157.786,157.788,157.778,157.778,84900002.0
2007-02-13 14:32:00,157.775,157.796,157.775,157.79,98999999.0
2007-02-13 14:33:00,157.791,157.799,157.791,157.797,48000001.0
2007-02-13 14:34:00,157.81,157.821,157.802,157.813,54000000.0
2007-02-13 14:35:00,157.821,157.829,157.815,157.829,105600003.0
2007-02-13 14:36:00,157.828,157.833,157.817,157.829,135600000.0
2007-02-13 14:37:00,157.833,157.833,157.819,157.827,33600000.0
2007-02-13 14:38:00,157.817,157.829,157.798,157.798,112999999.0
2007-02-13 14:39:00,157.791,157.793,157.78,157.785,72600000.0
2007-02-13 14:40:00,157.782,157.785,157.779,157.78,63200001.0
2007-02-13 14:41:00,157.777,157.78,157.775,157.775,89399999.0
2007-02-13 14:42:00,157.776,157.783,157.763,157.772,175700000.0
2007-02-13 14:43:00,157.77,157.779,157.762,157.765,207700000.0
2007-02-13 14:44:00,157.786,157.817,157.786,157.817,46000000.0
2007-02-13 14:45:00,157.817,157.836,157.811,157.826,67200000.0
2007-02-13 14:46:00,157.816,157.836,157.814,157.825,46200000.0
2007-02-13 14:47:00,157.82,157.827,157.809,157.823,162199997.0
2007-02-13 14:48:00,157.83,157.837,157.821,157.837,58000000.0
2007-02-13 14:49:00,157.835,157.835,157.816,157.816,38699999.0
2007-02-13 14:50:00,157.82,157.827,157.817,157.821,95599999.0
2007-02-13 14:51:00,157.809,157.837,157.804,157.837,60699999.0
2007-02-13 14:52:00,157.83,157.845,157.829,157.845,117999999.0
2007-02-13 14:53:00,157.848,157.86,157.845,157.85,147700002.0
2007-02-13 14:54:00,157.846,157.846,157.839,157.839,8800000.0
2007-02-13 14:55:00,157.832,157.846,157.824,157.824,44600000.0
2007-02-13 14:56:00,157.827,157.839,157.827,157.83,161499998.0
2007-02-13 14:57:00,157.83,157.835,157.822,157.835,58400001.0
2007-02-13 14:58:00,157.834,157.834,157.822,157.822,66400000.0
2007-02-13 14:59:00,157.825,157.825,157.804,157.804,84400000.0
2007-02-13 15:00:00,157.819,157.855,157.819,157.854,134899999.0
2007-02-13 15:01:00,157.853,157.881,157.852,157.881,56500001.0
2007-02-13 15:02:00,157.886,157.897,157.884,157.887,81100002.0
2007-02-13 15:03:00,157.897,157.914,157.882,157.884,83900001.0
2007-02-13 15:04:00,157.885,157.885,157.852,157.852,46100000.0
2007-02-13 15:05:00,157.841,157.857,157.841,157.853,86500001.0
2007-02-13 15:06:00,157.853,157.853,157.837,157.843,47600000.0
2007-02-13 15:07:00,157.842,157.842,157.816,157.816,69000000.0
2007-02-13 15:08:00,157.815,157.829,157.81,157.817,60100000.0
2007-02-13 15:09:00,157.805,157.82,157.805,157.807,82800002.0
2007-02-13 15:10:00,157.808,157.826,157.797,157.813,165400002.0
2007-02-13 15:11:00,157.819,157.833,157.814,157.822,82400002.0
2007-02-13 15:12:00,157.828,157.84,157.822,157.836,213600000.0
2007-02-13 15:13:00,157.844,157.858,157.844,157.852,122699998.0
2007-02-13 15:14:00,157.871,157.96,157.871,157.96,121199999.0
2007-02-13 15:15:00,157.947,157.963,157.93,157.93,84800002.0
2007-02-13 15:16:00,157.915,157.915,157.884,157.884,62700000.0
2007-02-13 15:17:00,157.885,157.886,157.882,157.882,94199999.0
2007-02-13 15:18:00,157.883,157.883,157.87,157.876,72600001.0
2007-02-13 15:19:00,157.878,157.893,157.878,157.89,75400001.0
2007-02-13 15:20:00,157.874,157.874,157.847,157.863,101899998.0
2007-02-13 15:21:00,157.867,157.88,157.856,157.878,66500001.0
2007-02-13 15:22:00,157.883,157.893,157.879,157.888,77099999.0
2007-02-13 15:23:00,157.891,157.906,157.891,157.905,151700002.0
2007-02-13 15:24:00,157.918,157.923,157.916,157.92,73600002.0
2007-02-13 15:25:00,157.928,157.928,157.924,157.924,53999998.0
2007-02-13 15:26:00,157.93,157.934,157.916,157.916,83200000.0
2007-02-13 15:27:00,157.933,157.952,157.931,157.947,78300001.0
2007-02-13 15:28:00,157.957,157.957,157.921,157.933,122100002.0
2007-02-13 15:29:00,157.954,158.001,157.954,157.962,185299998.0
2007-02-13 15:30:00,157.968,157.985,157.948,157.96,119800002.0
2007-02-13 15:31:00,157.967,157.967,157.947,157.962,81999999.0
2007-02-13 15:32:00,157.97,157.973,157.951,157.958,104500000.0
2007-02-13 15:33:00,157.967,157.967,157.919,157.92,127000002.0
2007-02-13 15:34:00,157.914,157.914,157.873,157.877,109200001.0
2007-02-13 15:35:00,157.887,157.887,157.832,157.832,104399998.0
2007-02-13 15:36:00,157.831,157.836,157.813,157.821,126900002.0
2007-02-13 15:37:00,157.823,157.84,157.812,157.84,104999998.0
2007-02-13 15:38:00,157.845,157.867,157.836,157.861,127500000.0
2007-02-13 15:39:00,157.875,157.9,157.875,157.9,69400000.0
2007-02-13 15:40:00,157.919,157.973,157.919,157.973,172499997.0
2007-02-13 15:41:00,157.963,157.975,157.95,157.957,100500000.0
2007-02-13 15:42:00,157.955,157.995,157.954,157.99,115000001.0
2007-02-13 15:43:00,157.993,158.019,157.986,157.986,96200000.0
2007-02-13 15:44:00,157.975,157.99,157.97,157.981,92800001.0
2007-02-13 15:45:00,157.996,158.037,157.993,158.037,119000000.0
2007-02-13 15:46:00,158.023,158.044,158.019,158.019,105400000.0
2007-02-13 15:47:00,158.021,158.021,158.003,158.01,83299999.0
2007-02-13 15:48:00,158.008,158.008,157.982,157.982,33500001.0
2007-02-13 15:49:00,157.975,157.975,157.96,157.97,86600000.0
2007-02-13 15:50:00,157.97,157.978,157.953,157.953,140499998.0
2007-02-13 15:51:00,157.943,157.943,157.928,157.935,23200000.0
2007-02-13 15:52:00,157.95,157.976,157.95,157.976,66699999.0
2007-02-13 15:53:00,157.973,157.993,157.973,157.982,121700000.0
2007-02-13 15:54:00,157.97,157.978,157.95,157.95,67200000.0
2007-02-13 15:55:00,157.949,157.959,157.947,157.956,36700000.0
2007-02-13 15:56:00,157.958,157.958,157.941,157.944,109200000.0
2007-02-13 15:57:00,157.957,157.969,157.939,157.939,81899999.0
2007-02-13 15:58:00,157.937,157.95,157.933,157.945,97600000.0
2007-02-13 15:59:00,157.934,157.939,157.924,157.924,111100001.0
2007-02-13 16:00:00,157.911,157.913,157.884,157.884,55300000.0
2007-02-13 16:01:00,157.887,157.9,157.885,157.885,86999998.0
2007-02-13 16:02:00,157.885,157.886,157.872,157.872,41900000.0
2007-02-13 16:03:00,157.887,157.887,157.86,157.869,27400000.0
2007-02-13 16:04:00,157.875,157.884,157.875,157.881,99000000.0
2007-02-13 16:05:00,157.876,157.876,157.861,157.869,120800000.0
2007-02-13 16:06:00,157.867,157.883,157.865,157.877,81200001.0
2007-02-13 16:07:00,157.892,157.908,157.892,157.899,42400000.0
2007-02-13 16:08:00,157.905,157.919,157.905,157.914,108300001.0
2007-02-13 16:09:00,157.899,157.905,157.882,157.889,176100000.0
2007-02-13 16:10:00,157.89,157.903,157.882,157.897,55900001.0
2007-02-13 16:11:00,157.9,157.924,157.9,157.916,119999999.0
2007-02-13 16:12:00,157.894,157.916,157.894,157.897,114399999.0
2007-02-13 16:13:00,157.898,157.912,157.894,157.909,47200000.0
2007-02-13 16:14:00,157.91,157.91,157.884,157.884,30700000.0
2007-02-13 16:15:00,157.887,157.907,157.887,157.901,51299999.0
2007-02-13 16:16:00,157.9,157.905,157.892,157.892,56800000.0
2007-02-13 16:17:00,157.901,157.901,157.881,157.883,125299999.0
2007-02-13 16:18:00,157.888,157.891,157.876,157.883,73499999.0
2007-02-13 16:19:00,157.872,157.881,157.866,157.872,100100000.0
2007-02-13 16:20:00,157.868,157.868,157.841,157.849,33800000.0
2007-02-13 16:21:00,157.844,157.86,157.836,157.86,95499999.0
2007-02-13 16:22:00,157.853,157.86,157.839,157.851,110299998.0
2007-02-13 16:23:00,157.857,157.857,157.822,157.822,68100001.0
2007-02-13 16:24:00,157.816,157.828,157.812,157.813,86099999.0
2007-02-13 16:25:00,157.806,157.817,157.798,157.817,35700000.0
2007-02-13 16:26:00,157.818,157.838,157.815,157.835,62300000.0
2007-02-13 16:27:00,157.84,157.842,157.833,157.842,85199999.0
2007-02-13 16:28:00,157.853,157.855,157.842,157.842,74899999.0
2007-02-13 16:29:00,157.845,157.855,157.84,157.845,119099997.0
2007-02-13 16:30:00,157.847,157.847,157.813,157.82,145200003.0
2007-02-13 16:31:00,157.807,157.826,157.807,157.818,84700000.0
2007-02-13 16:32:00,157.817,157.826,157.817,157.822,98299999.0
2007-02-13 16:33:00,157.835,157.848,157.833,157.838,90299999.0
2007-02-13 16:34:00,157.834,157.843,157.82,157.82,151199998.0
2007-02-13 16:35:00,157.826,157.831,157.819,157.819,71399997.0
2007-02-13 16:36:00,157.812,157.824,157.812,157.821,84300000.0
2007-02-13 16:37:00,157.816,157.835,157.816,157.835,43800000.0
2007-02-13 16:38:00,157.834,157.844,157.834,157.84,99599998.0
2007-02-13 16:39:00,157.833,157.846,157.832,157.843,55800000.0
2007-02-13 16:40:00,157.848,157.852,157.842,157.849,123799999.0
2007-02-13 16:41:00,157.862,157.863,157.853,157.854,88300001.0
2007-02-13 16:42:00,157.863,157.863,157.85,157.86,37800000.0
2007-02-13 16:43:00,157.874,157.877,157.87,157.873,59500000.0
2007-02-13 16:44:00,157.873,157.884,157.873,157.88,103500000.0
2007-02-13 16:45:00,157.877,157.877,157.868,157.868,74199998.0
2007-02-13 16:46:00,157.87,157.886,157.87,157.885,58999999.0
2007-02-13 16:47:00,157.89,157.89,157.878,157.88,107200002.0
2007-02-13 16:48:00,157.873,157.885,157.87,157.879,75999999.0
2007-02-13 16:49:00,157.88,157.891,157.879,157.881,95899997.0
2007-02-13 16:50:00,157.882,157.882,157.861,157.868,120800000.0
2007-02-13 16:51:00,157.87,157.875,157.863,157.87,97100001.0
2007-02-13 16:52:00,157.873,157.883,157.872,157.872,70099999.0
2007-02-13 16:53:00,157.876,157.893,157.866,157.893,61100001.0
2007-02-13 16:54:00,157.902,157.911,157.898,157.902,29300000.0
2007-02-13 16:55:00,157.896,157.896,157.889,157.893,89399999.0
2007-02-13 16:56:00,157.897,157.906,157.892,157.902,94299999.0
2007-02-13 16:57:00,157.904,157.912,157.903,157.903,84299999.0
2007-02-13 16:58:00,157.907,157.907,157.882,157.89,157200001.0
2007-02-13 16:59:00,157.88,157.894,157.863,157.882,82600002.0
2007-02-13 17:00:00,157.886,157.899,157.868,157.899,108099999.0
2007-02-13 17:01:00,157.895,157.895,157.879,157.885,55899999.0
2007-02-13 17:02:00,157.884,157.894,157.874,157.882,111999999.0
2007-02-13 17:03:00,157.873,157.877,157.863,157.871,91899998.0
2007-02-13 17:04:00,157.874,157.907,157.867,157.907,114799998.0
2007-02-13 17:05:00,157.915,157.949,157.915,157.935,54300000.0
2007-02-13 17:06:00,157.958,157.971,157.957,157.967,142299999.0
2007-02-13 17:07:00,157.962,157.962,157.934,157.934,117499999.0
2007-02-13 17:08:00,157.927,157.929,157.923,157.923,96200001.0
2007-02-13 17:09:00,157.92,157.939,157.919,157.935,108000001.0
2007-02-13 17:10:00,157.94,157.98,157.94,157.98,102600000.0
2007-02-13 17:11:00,157.988,157.988,157.971,157.971,105200002.0
2007-02-13 17:12:00,157.972,157.972,157.957,157.96,44800000.0
2007-02-13 17:13:00,157.957,157.965,157.955,157.96,117899998.0
2007-02-13 17:14:00,157.961,157.975,157.957,157.968,127400003.0
2007-02-13 17:15:00,157.963,157.973,157.963,157.967,111399998.0
2007-02-13 17:16:00,157.972,157.975,157.96,157.969,95000001.0
2007-02-13 17:17:00,157.968,157.978,157.958,157.97,166100006.0
2007-02-13 17:18:00,157.974,157.974,157.952,157.965,47200000.0
2007-02-13 17:19:00,157.964,157.964,157.94,157.946,122299999.0
2007-02-13 17:20:00,157.946,157.953,157.94,157.948,79100000.0
2007-02-13 17:21:00,157.957,157.957,157.951,157.957,72800000.0
2007-02-13 17:22:00,157.951,157.96,157.94,157.96,130499999.0
2007-02-13 17:23:00,157.968,157.971,157.961,157.967,155000001.0
2007-02-13 17:24:00,157.978,157.982,157.976,157.982,11200000.0
2007-02-13 17:25:00,157.976,157.983,157.967,157.977,126399998.0
2007-02-13 17:26:00,157.977,157.977,157.968,157.971,104299999.0
2007-02-13 17:27:00,157.973,157.982,157.972,157.982,122399998.0
2007-02-13 17:28:00,157.975,157.981,157.97,157.979,46100001.0
2007-02-13 17:29:00,157.977,157.977,157.961,157.969,85300002.0
2007-02-13 17:30:00,157.971,157.973,157.96,157.961,113799998.0
2007-02-13 17:31:00,157.96,157.967,157.96,157.967,37300000.0
2007-02-13 17:32:00,157.943,157.955,157.943,157.946,73500001.0
2007-02-13 17:33:00,157.938,157.947,157.931,157.947,130600002.0
2007-02-13 17:34:00,157.951,157.951,157.931,157.938,81599999.0
2007-02-13 17:35:00,157.938,157.938,157.915,157.917,125100000.0
2007-02-13 17:36:00,157.912,157.913,157.907,157.907,59100002.0
2007-02-13 17:37:00,157.909,157.909,157.894,157.898,69700000.0
2007-02-13 17:38:00,157.905,157.905,157.885,157.886,59500001.0
2007-02-13 17:39:00,157.872,157.885,157.872,157.88,67599999.0
2007-02-13 17:40:00,157.875,157.886,157.873,157.88,77500000.0
2007-02-13 17:41:00,157.875,157.875,157.847,157.854,138699999.0
2007-02-13 17:42:00,157.86,157.86,157.836,157.86,49100001.0
2007-02-13 17:43:00,157.857,157.857,157.835,157.837,63700000.0
2007-02-13 17:44:00,157.836,157.836,157.825,157.829,90599999.0
2007-02-13 17:45:00,157.823,157.832,157.82,157.823,132499998.0
2007-02-13 17:46:00,157.816,157.846,157.816,157.846,22500000.0
2007-02-13 17:47:00,157.843,157.843,157.828,157.83,59700001.0
2007-02-13 17:48:00,157.839,157.839,157.815,157.825,87500000.0
2007-02-13 17:49:00,157.818,157.83,157.81,157.83,65599999.0
2007-02-13 17:50:00,157.833,157.839,157.83,157.833,134599997.0
2007-02-13 17:51:00,157.83,157.833,157.817,157.833,145700000.0
2007-02-13 17:52:00,157.822,157.822,157.798,157.808,64000000.0
2007-02-13 17:53:00,157.8,157.814,157.8,157.814,44800001.0
2007-02-13 17:54:00,157.816,157.825,157.806,157.825,41700000.0
2007-02-13 17:55:00,157.818,157.818,157.805,157.818,51200000.0
2007-02-13 17:56:00,157.819,157.823,157.813,157.813,43500001.0
2007-02-13 17:57:00,157.807,157.815,157.797,157.815,37600000.0
2007-02-13 17:58:00,157.828,157.837,157.82,157.829,171200000.0
2007-02-13 17:59:00,157.829,157.841,157.829,157.831,84799999.0
2007-02-13 18:00:00,157.831,157.838,157.823,157.825,174799999.0
2007-02-13 18:01:00,157.824,157.838,157.823,157.83,1177099999.0
2007-02-13 18:02:00,157.9,157.92,157.9,157.92,1499899999.0
2007-02-13 18:03:00,157.93,157.94,157.93,157.94,1499899999.0
2007-02-13 18:04:00,157.833,157.857,157.833,157.84,1499899999.0
2007-02-13 18:05:00,157.852,157.87,157.845,157.864,1665399996.0
2007-02-13 18:06:00,157.864,157.864,157.852,157.864,1131099998.0
2007-02-13 18:07:00,157.861,157.861,157.839,157.839,1856300005.0
2007-02-13 18:08:00,157.838,157.852,157.834,157.843,1635199996.0
2007-02-13 18:09:00,157.849,157.882,157.84,157.865,1499599989.0
2007-02-13 18:10:00,157.875,157.909,157.871,157.898,901399999.0
2007-02-13 18:11:00,157.906,157.915,157.892,157.903,555400001.0
2007-02-13 18:12:00,157.901,157.921,157.901,157.905,792199999.0
2007-02-13 18:13:00,157.92,157.922,157.906,157.915,1340400002.0
2007-02-13 18:14:00,157.914,157.914,157.904,157.906,1654000010.0
2007-02-13 18:15:00,157.902,157.927,157.874,157.874,1809399996.0
2007-02-13 18:16:00,157.868,157.87,157.847,157.857,1561800000.0
2007-02-13 18:17:00,157.839,157.848,157.833,157.845,559400000.0
2007-02-13 18:18:00,157.838,157.852,157.837,157.852,510000001.0
2007-02-13 18:19:00,157.85,157.85,157.829,157.838,605700002.0
2007-02-13 18:20:00,157.838,157.845,157.82,157.826,1509499994.0
2007-02-13 18:21:00,157.827,157.828,157.809,157.825,1179200008.0
2007-02-13 18:22:00,157.826,157.828,157.806,157.806,1072900002.0
2007-02-13 18:23:00,157.804,157.83,157.804,157.83,1322399992.0
2007-02-13 18:24:00,157.829,157.834,157.815,157.818,1213900001.0
2007-02-13 18:25:00,157.823,157.833,157.817,157.821,1224799997.0
2007-02-13 18:26:00,157.822,157.835,157.821,157.828,977699996.0
2007-02-13 18:27:00,157.829,157.844,157.823,157.824,669800005.0
2007-02-13 18:28:00,157.835,157.841,157.823,157.838,696899997.0
2007-02-13 18:29:00,157.842,157.858,157.842,157.855,873200002.0
2007-02-13 18:30:00,157.846,157.857,157.832,157.857,416999997.0
2007-02-13 18:31:00,157.863,157.883,157.861,157.872,833599993.0
2007-02-13 18:32:00,157.868,157.874,157.855,157.868,1520599997.0
2007-02-13 18:33:00,157.871,157.889,157.864,157.879,1751499990.0
2007-02-13 18:34:00,157.884,157.911,157.882,157.909,1296500000.0
2007-02-13 18:35:00,157.911,157.911,157.888,157.9,1094399994.0
2007-02-13 18:36:00,157.901,157.915,157.901,157.908,650299998.0
2007-02-13 18:37:00,157.902,157.902,157.886,157.9,721099993.0
2007-02-13 18:38:00,157.901,157.901,157.886,157.888,348799995.0
2007-02-13 18:39:00,157.892,157.896,157.866,157.879,335000002.0
2007-02-13 18:40:00,157.875,157.885,157.873,157.877,1278199993.0
2007-02-13 18:41:00,157.882,157.885,157.88,157.885,453999999.0
2007-02-13 18:42:00,157.885,157.885,157.875,157.88,683300003.0
2007-02-13 18:43:00,157.877,157.878,157.864,157.87,215800000.0
2007-02-13 18:44:00,157.866,157.875,157.86,157.875,414799997.0
2007-02-13 18:45:00,157.87,157.882,157.866,157.87,273200000.0
2007-02-13 18:46:00,157.871,157.883,157.869,157.875,727399999.0
2007-02-13 18:47:00,157.873,157.884,157.868,157.868,148699997.0
2007-02-13 18:48:00,157.872,157.889,157.869,157.869,559699995.0
2007-02-13 18:49:00,157.867,157.892,157.863,157.863,623999995.0
2007-02-13 18:50:00,157.86,157.875,157.847,157.875,668299998.0
2007-02-13 18:51:00,157.881,157.891,157.875,157.887,600300000.0
2007-02-13 18:52:00,157.893,157.893,157.87,157.875,862000002.0
2007-02-13 18:53:00,157.875,157.898,157.875,157.888,1011599990.0
2007-02-13 18:54:00,157.89,157.902,157.882,157.895,808299995.0
2007-02-13 18:55:00,157.893,157.905,157.883,157.893,926199998.0
2007-02-13 18:56:00,157.898,157.908,157.887,157.887,415999998.0
2007-02-13 18:57:00,157.893,157.913,157.893,157.901,593399994.0
2007-02-13 18:58:00,157.902,157.902,157.881,157.892,687599993.0
2007-02-13 18:59:00,157.89,157.895,157.88,157.89,960799994.0
2007-02-13 19:00:00,157.886,157.906,157.881,157.906,300499998.0
2007-02-13 19:01:00,157.906,157.907,157.887,157.896,332599998.0
2007-02-13 19:02:00,157.898,157.912,157.884,157.912,317099999.0
2007-02-13 19:03:00,157.918,157.945,157.918,157.943,985899997.0
2007-02-13 19:04:00,157.951,157.961,157.944,157.95,411400002.0
2007-02-13 19:05:00,157.951,157.951,157.93,157.936,566199999.0
2007-02-13 19:06:00,157.945,157.948,157.934,157.94,837899996.0
2007-02-13 19:07:00,157.94,157.947,157.924,157.925,885200003.0
2007-02-13 19:08:00,157.928,157.935,157.915,157.922,770699999.0
2007-02-13 19:09:00,157.918,157.936,157.913,157.928,950700005.0
2007-02-13 19:10:00,157.937,157.944,157.933,157.94,212200002.0
2007-02-13 19:11:00,157.935,157.935,157.913,157.92,414900001.0
2007-02-13 19:12:00,157.927,157.937,157.926,157.929,470500001.0
2007-02-13 19:13:00,157.927,157.944,157.927,157.944,85399999.0
2007-02-13 19:14:00,157.928,157.943,157.921,157.93,356900004.0
2007-02-13 19:15:00,157.934,157.944,157.919,157.933,1063500004.0
2007-02-13 19:16:00,157.941,157.942,157.926,157.942,312400000.0
2007-02-13 19:17:00,157.942,157.956,157.941,157.955,428499999.0
2007-02-13 19:18:00,157.945,157.954,157.94,157.941,328700000.0
2007-02-13 19:19:00,157.94,157.95,157.932,157.935,522200001.0
2007-02-13 19:20:00,157.938,157.945,157.922,157.932,342500002.0
2007-02-13 19:21:00,157.94,157.945,157.935,157.94,373599999.0
2007-02-13 19:22:00,157.952,157.952,157.924,157.932,69099998.0
2007-02-13 19:23:00,157.942,157.942,157.923,157.93,1107699998.0
2007-02-13 19:24:00,157.93,157.935,157.922,157.93,577700000.0
2007-02-13 19:25:00,157.928,157.931,157.914,157.917,545300001.0
2007-02-13 19:26:00,157.916,157.934,157.913,157.923,1050700003.0
2007-02-13 19:27:00,157.918,157.928,157.909,157.916,669800003.0
2007-02-13 19:28:00,157.918,157.926,157.914,157.92,639099994.0
2007-02-13 19:29:00,157.919,157.93,157.919,157.92,331199999.0
2007-02-13 19:30:00,157.918,157.933,157.918,157.928,676999996.0
2007-02-13 19:31:00,157.913,157.915,157.897,157.898,629699991.0
2007-02-13 19:32:00,157.892,157.911,157.892,157.901,886700000.0
2007-02-13 19:33:00,157.9,157.907,157.895,157.905,532600000.0
2007-02-13 19:34:00,157.905,157.91,157.898,157.908,858699996.0
2007-02-13 19:35:00,157.91,157.929,157.91,157.924,587599997.0
2007-02-13 19:36:00,157.93,157.93,157.922,157.93,475399999.0
2007-02-13 19:37:00,157.922,157.932,157.915,157.932,156500004.0
2007-02-13 19:38:00,157.93,157.934,157.922,157.93,605700002.0
2007-02-13 19:39:00,157.938,157.949,157.93,157.935,698999998.0
2007-02-13 19:40:00,157.942,157.948,157.935,157.948,573700004.0
2007-02-13 19:41:00,157.948,157.966,157.946,157.953,796199996.0
2007-02-13 19:42:00,157.958,157.963,157.946,157.952,553399994.0
2007-02-13 19:43:00,157.957,157.966,157.957,157.961,89000000.0
2007-02-13 19:44:00,157.963,157.976,157.963,157.965,527599999.0
2007-02-13 19:45:00,157.96,157.97,157.955,157.968,133899999.0
2007-02-13 19:46:00,157.969,157.979,157.959,157.962,433300002.0
2007-02-13 19:47:00,157.962,157.971,157.957,157.968,302699996.0
2007-02-13 19:48:00,157.968,157.98,157.963,157.963,745800003.0
2007-02-13 19:49:00,157.962,157.974,157.961,157.965,336100001.0
2007-02-13 19:50:00,157.965,157.975,157.963,157.969,389500008.0
2007-02-13 19:51:00,157.969,157.969,157.956,157.968,307399996.0
2007-02-13 19:52:00,157.958,157.962,157.946,157.946,467799998.0
2007-02-13 19:53:00,157.958,157.958,157.939,157.95,532499998.0
2007-02-13 19:54:00,157.948,157.96,157.943,157.96,271100000.0
2007-02-13 19:55:00,157.97,157.979,157.97,157.978,223500001.0
2007-02-13 19:56:00,157.977,157.977,157.965,157.967,387100000.0
2007-02-13 19:57:00,157.958,157.968,157.956,157.968,682699999.0
2007-02-13 19:58:00,157.967,157.982,157.964,157.97,660699998.0
2007-02-13 19:59:00,157.977,157.98,157.963,157.968,502900004.0
2007-02-13 20:00:00,157.975,157.975,157.965,157.97,175800000.0
2007-02-13 20:01:00,157.972,157.982,157.969,157.978,404800004.0
2007-02-13 20:02:00,157.98,157.982,157.971,157.976,457100000.0
2007-02-13 20:03:00,157.98,157.98,157.965,157.97,224600000.0
2007-02-13 20:04:00,157.969,157.977,157.961,157.97,392600000.0
2007-02-13 20:05:00,157.97,157.981,157.962,157.968,626499996.0
2007-02-13 20:06:00,157.975,157.975,157.963,157.97,513600000.0
2007-02-13 20:07:00,157.965,157.975,157.965,157.97,222300001.0
2007-02-13 20:08:00,157.97,157.975,157.97,157.97,546699999.0
2007-02-13 20:09:00,157.97,157.975,157.955,157.957,369100000.0
2007-02-13 20:10:00,157.957,157.96,157.946,157.957,321799996.0
2007-02-13 20:11:00,157.962,157.963,157.946,157.963,700699996.0
2007-02-13 20:12:00,157.96,157.965,157.955,157.96,780299992.0
2007-02-13 20:13:00,157.958,157.96,157.949,157.949,403399998.0
2007-02-13 20:14:00,157.932,157.942,157.929,157.939,384400001.0
2007-02-13 20:15:00,157.945,157.953,157.927,157.927,679199998.0
2007-02-13 20:16:00,157.924,157.943,157.924,157.932,479599993.0
2007-02-13 20:17:00,157.935,157.94,157.932,157.938,191700001.0
2007-02-13 20:18:00,157.94,157.946,157.94,157.942,149399999.0
2007-02-13 20:19:00,157.938,157.938,157.925,157.925,481100003.0
2007-02-13 20:20:00,157.928,157.937,157.928,157.93,210699998.0
2007-02-13 20:21:00,157.927,157.929,157.919,157.923,541799993.0
2007-02-13 20:22:00,157.918,157.919,157.905,157.911,378900001.0
2007-02-13 20:23:00,157.91,157.923,157.906,157.915,513000001.0
2007-02-13 20:24:00,157.92,157.92,157.908,157.918,206799999.0
2007-02-13 20:25:00,157.92,157.928,157.915,157.92,447700001.0
2007-02-13 20:26:00,157.922,157.931,157.918,157.928,386899997.0
2007-02-13 20:27:00,157.93,157.938,157.925,157.933,750199999.0
2007-02-13 20:28:00,157.928,157.94,157.928,157.935,1030200001.0
2007-02-13 20:29:00,157.935,157.948,157.928,157.93,1192600000.0
2007-02-13 20:30:00,157.94,157.945,157.93,157.94,1613099988.0
2007-02-13 20:31:00,157.94,157.945,157.93,157.94,1466599987.0
2007-02-13 20:32:00,157.94,157.945,157.93,157.938,1139400004.0
2007-02-13 20:33:00,157.938,157.945,157.933,157.945,488899998.0
2007-02-13 20:34:00,157.935,157.953,157.932,157.947,541700000.0
2007-02-13 20:35:00,157.949,157.949,157.937,157.94,247100001.0
2007-02-13 20:36:00,157.936,157.941,157.925,157.94,593700004.0
2007-02-13 20:37:00,157.938,157.939,157.928,157.939,573899999.0
2007-02-13 20:38:00,157.941,157.941,157.92,157.93,772800005.0
2007-02-13 20:39:00,157.928,157.932,157.915,157.928,795099995.0
2007-02-13 20:40:00,157.925,157.935,157.923,157.93,1098300001.0
2007-02-13 20:41:00,157.923,157.936,157.922,157.93,644400001.0
2007-02-13 20:42:00,157.928,157.932,157.914,157.928,302800004.0
2007-02-13 20:43:00,157.93,157.935,157.92,157.928,535199998.0
2007-02-13 20:44:00,157.926,157.932,157.884,157.928,724799993.0
2007-02-13 20:45:00,157.932,157.933,157.916,157.916,566099991.0
2007-02-13 20:46:00,157.92,157.929,157.911,157.917,720199994.0
2007-02-13 20:47:00,157.935,157.943,157.917,157.928,761599998.0
2007-02-13 20:48:00,157.925,157.935,157.925,157.925,540599996.0
2007-02-13 20:49:00,157.927,157.934,157.92,157.934,297400002.0
2007-02-13 20:50:00,157.926,157.934,157.914,157.915,1154599993.0
2007-02-13 20:51:00,157.915,157.92,157.912,157.92,566399998.0
2007-02-13 20:52:00,157.921,157.928,157.918,157.918,335500001.0
2007-02-13 20:53:00,157.918,157.93,157.915,157.925,738999995.0
2007-02-13 20:54:00,157.92,157.928,157.918,157.921,272199999.0
2007-02-13 20:55:00,157.922,157.937,157.918,157.922,925299990.0
2007-02-13 20:56:00,157.915,157.933,157.915,157.924,628399996.0
2007-02-13 20:57:00,157.923,157.93,157.917,157.918,649999994.0
2007-02-13 20:58:00,157.92,157.925,157.912,157.913,1199199998.0
2007-02-13 20:59:00,157.913,157.929,157.913,157.916,1327100004.0
2007-02-13 21:00:00,157.916,157.924,157.908,157.919,1270099996.0
2007-02-13 21:01:00,157.927,157.936,157.919,157.928,1010099990.0
2007-02-13 21:02:00,157.925,157.942,157.925,157.933,447999997.0
2007-02-13 21:03:00,157.935,157.95,157.93,157.935,778299993.0
2007-02-13 21:04:00,157.935,157.946,157.933,157.942,545299999.0
2007-02-13 21:05:00,157.894,157.95,157.894,157.948,522700000.0
2007-02-13 21:06:00,157.946,157.955,157.939,157.947,513300001.0
2007-02-13 21:07:00,157.924,157.936,157.878,157.927,494099997.0
2007-02-13 21:08:00,157.952,157.967,157.95,157.955,333500000.0
2007-02-13 21:09:00,157.962,157.962,157.951,157.952,233199997.0
2007-02-13 21:10:00,157.95,157.955,157.945,157.95,404500002.0
2007-02-13 21:11:00,157.945,157.95,157.94,157.95,262800002.0
2007-02-13 21:12:00,157.946,157.947,157.932,157.932,427099999.0
2007-02-13 21:13:00,157.932,157.96,157.932,157.96,643800005.0
2007-02-13 21:14:00,157.947,157.966,157.947,157.96,652099997.0
2007-02-13 21:15:00,157.962,157.981,157.959,157.971,924100003.0
2007-02-13 21:16:00,157.975,157.981,157.967,157.973,513300000.0
2007-02-13 21:17:00,157.963,157.975,157.963,157.968,690299994.0
2007-02-13 21:18:00,157.955,157.975,157.905,157.972,377700000.0
2007-02-13 21:19:00,157.965,157.98,157.964,157.967,494699997.0
2007-02-13 21:20:00,157.964,157.977,157.959,157.96,1178099999.0
2007-02-13 21:21:00,157.96,157.972,157.957,157.965,680600005.0
2007-02-13 21:22:00,157.966,157.971,157.953,157.962,769099993.0
2007-02-13 21:23:00,157.956,157.957,157.942,157.942,687900001.0
2007-02-13 21:24:00,157.935,157.953,157.931,157.938,581599998.0
2007-02-13 21:25:00,157.939,157.946,157.93,157.944,682199999.0
2007-02-13 21:26:00,157.945,157.953,157.94,157.94,381199999.0
2007-02-13 21:27:00,157.941,157.948,157.935,157.948,155500000.0
2007-02-13 21:28:00,157.948,157.957,157.948,157.95,109400001.0
2007-02-13 21:29:00,157.954,157.97,157.952,157.955,200600002.0
2007-02-13 21:30:00,157.952,157.966,157.946,157.957,290300001.0
2007-02-13 21:31:00,157.95,157.95,157.938,157.942,93500000.0
2007-02-13 21:32:00,157.939,157.95,157.931,157.94,608899998.0
2007-02-13 21:33:00,157.94,157.944,157.933,157.935,200300002.0
2007-02-13 21:34:00,157.937,157.943,157.933,157.94,338100005.0
2007-02-13 21:35:00,157.942,157.951,157.941,157.946,312100003.0
2007-02-13 21:36:00,157.953,157.96,157.951,157.954,298600002.0
2007-02-13 21:37:00,157.959,157.96,157.953,157.953,140000000.0
2007-02-13 21:38:00,157.955,157.957,157.951,157.951,124900000.0
2007-02-13 21:39:00,157.951,157.959,157.947,157.959,276900005.0
2007-02-13 21:40:00,157.963,157.976,157.963,157.968,212000000.0
2007-02-13 21:41:00,157.969,157.979,157.964,157.972,106000002.0
2007-02-13 21:42:00,157.969,157.969,157.953,157.965,345499999.0
2007-02-13 21:43:00,157.958,157.961,157.939,157.943,378999996.0
2007-02-13 21:44:00,157.94,157.947,157.928,157.938,704900001.0
2007-02-13 21:45:00,157.94,157.949,157.935,157.94,272400004.0
2007-02-13 21:46:00,157.939,157.942,157.931,157.935,592799997.0
2007-02-13 21:47:00,157.941,157.953,157.94,157.948,529200000.0
2007-02-13 21:48:00,157.94,157.945,157.94,157.945,213000002.0
2007-02-13 21:49:00,157.932,157.941,157.928,157.931,143100000.0
2007-02-13 21:50:00,157.937,157.942,157.935,157.936,100200000.0
2007-02-13 21:51:00,157.932,157.943,157.932,157.943,126000001.0
2007-02-13 21:52:00,157.936,157.947,157.932,157.945,137700001.0
2007-02-13 21:53:00,157.94,157.94,157.931,157.935,84300000.0
2007-02-13 21:54:00,157.932,157.932,157.919,157.922,93999998.0
2007-02-13 21:55:00,157.93,157.937,157.928,157.93,115699998.0
2007-02-13 21:56:00,157.936,157.943,157.936,157.943,36800000.0
2007-02-13 21:57:00,157.942,157.942,157.923,157.923,141300001.0
2007-02-13 21:58:00,157.919,157.932,157.916,157.932,91900000.0
2007-02-13 21:59:00,157.927,157.929,157.922,157.922,84700002.0
2007-02-13 22:00:00,157.918,157.922,157.914,157.916,153500001.0
2007-02-13 22:01:00,157.916,157.916,157.894,157.9,255199999.0
2007-02-13 22:02:00,157.907,157.914,157.901,157.908,516300002.0
2007-02-13 22:03:00,157.911,157.922,157.911,157.911,165499998.0
2007-02-13 22:04:00,157.917,157.924,157.915,157.917,221499998.0
2007-02-13 22:05:00,157.917,157.92,157.909,157.918,70400001.0
2007-02-13 22:06:00,157.918,157.918,157.911,157.913,94300000.0
2007-02-13 22:07:00,157.91,157.91,157.9,157.91,164700003.0
2007-02-13 22:08:00,157.913,157.915,157.905,157.915,233200003.0
2007-02-13 22:09:00,157.91,157.91,157.91,157.91,62899999.0
2007-02-13 22:10:00,157.908,157.908,157.901,157.901,111099999.0
2007-02-13 22:11:00,157.896,157.91,157.896,157.901,180800002.0
2007-02-13 22:12:00,157.898,157.905,157.898,157.9,186800002.0
2007-02-13 22:13:00,157.901,157.913,157.899,157.911,151499998.0
2007-02-13 22:14:00,157.915,157.915,157.907,157.908,102600001.0
2007-02-13 22:15:00,157.91,157.915,157.904,157.905,220400000.0
2007-02-13 22:16:00,157.91,157.922,157.91,157.916,187299997.0
2007-02-13 22:17:00,157.916,157.92,157.914,157.918,112199999.0
2007-02-13 22:18:00,157.92,157.92,157.92,157.92,71699999.0
2007-02-13 22:19:00,157.917,157.92,157.911,157.918,73400000.0
2007-02-13 22:20:00,157.92,157.92,157.915,157.918,146300000.0
2007-02-13 22:21:00,157.925,157.925,157.92,157.923,113100002.0
2007-02-13 22:22:00,157.926,157.93,157.923,157.923,226800000.0
2007-02-13 22:23:00,157.93,157.934,157.917,157.925,241099999.0
2007-02-13 22:24:00,157.926,157.928,157.923,157.928,75900000.0
2007-02-13 22:25:00,157.928,157.935,157.925,157.925,185400000.0
2007-02-13 22:26:00,157.925,157.93,157.923,157.925,175599998.0
2007-02-13 22:27:00,157.923,157.927,157.915,157.916,633399994.0
2007-02-13 22:28:00,157.916,157.923,157.915,157.923,340200002.0
2007-02-13 22:29:00,157.932,157.932,157.923,157.925,149299999.0
2007-02-13 22:30:00,157.932,157.939,157.932,157.939,59200000.0
2007-02-13 22:31:00,157.934,157.934,157.921,157.927,109700000.0
2007-02-13 22:32:00,157.934,157.942,157.931,157.932,169900001.0
2007-02-13 22:33:00,157.937,157.942,157.933,157.937,258099999.0
2007-02-13 22:34:00,157.938,157.946,157.934,157.941,198599997.0
2007-02-13 22:35:00,157.929,157.933,157.928,157.929,89300000.0
2007-02-13 22:36:00,157.935,157.943,157.93,157.935,347999997.0
2007-02-13 22:37:00,157.933,157.938,157.926,157.932,291400001.0
2007-02-13 22:38:00,157.93,157.94,157.93,157.935,200199999.0
2007-02-13 22:39:00,157.935,157.94,157.933,157.935,184200001.0
2007-02-13 22:40:00,157.933,157.944,157.922,157.931,347100000.0
2007-02-13 22:41:00,157.94,157.94,157.932,157.932,201500001.0
2007-02-13 22:42:00,157.94,157.94,157.933,157.935,175700000.0
2007-02-13 22:43:00,157.94,157.94,157.93,157.93,123600000.0
2007-02-13 22:44:00,157.932,157.945,157.932,157.932,289199999.0
2007-02-13 22:45:00,157.932,157.935,157.924,157.93,417599996.0
2007-02-13 22:46:00,157.937,157.943,157.937,157.938,83700001.0
2007-02-13 22:47:00,157.937,157.944,157.937,157.94,90900000.0
2007-02-13 22:48:00,157.936,157.944,157.935,157.944,380400002.0
2007-02-13 22:49:00,157.944,157.958,157.932,157.958,342400001.0
2007-02-13 22:50:00,157.96,157.964,157.948,157.948,62700000.0
2007-02-13 22:51:00,157.942,157.954,157.94,157.951,178500000.0
2007-02-13 22:52:00,157.955,157.96,157.95,157.96,228199995.0
2007-02-13 22:53:00,157.956,157.969,157.954,157.963,228599999.0
2007-02-13 22:54:00,157.961,157.965,157.954,157.955,122199999.0
2007-02-13 22:55:00,157.943,157.957,157.936,157.936,78899999.0
2007-02-13 22:56:00,157.943,157.957,157.942,157.957,221400002.0
2007-02-13 22:57:00,157.955,157.96,157.955,157.955,123500000.0
2007-02-13 22:58:00,157.962,157.968,157.959,157.959,79800000.0
2007-02-13 22:59:00,157.957,157.957,157.927,157.94,253300003.0
2007-02-13 23:00:00,157.956,157.959,157.948,157.948,98000000.0
2007-02-13 23:01:00,157.951,157.963,157.951,157.958,112900000.0
2007-02-13 23:02:00,157.95,157.959,157.948,157.958,148999999.0
2007-02-13 23:03:00,157.955,157.957,157.943,157.943,24700000.0
2007-02-13 23:04:00,157.956,157.961,157.956,157.957,15200000.0
2007-02-13 23:05:00,157.943,157.953,157.924,157.942,61400000.0
2007-02-13 23:06:00,157.932,157.946,157.931,157.938,141799999.0
2007-02-13 23:07:00,157.96,157.961,157.945,157.961,86000001.0
2007-02-13 23:08:00,157.953,157.958,157.949,157.952,134199998.0
2007-02-13 23:09:00,157.96,157.965,157.955,157.96,86300000.0
2007-02-13 23:10:00,157.95,157.954,157.944,157.954,86599999.0
2007-02-13 23:11:00,157.945,157.957,157.945,157.957,33400000.0
2007-02-13 23:12:00,157.96,157.96,157.943,157.949,76999999.0
2007-02-13 23:13:00,157.944,157.944,157.939,157.939,18400000.0
2007-02-13 23:14:00,157.947,157.953,157.945,157.948,60700002.0
2007-02-13 23:15:00,157.948,157.948,157.935,157.937,84299999.0
2007-02-13 23:16:00,157.935,157.937,157.917,157.925,57400000.0
2007-02-13 23:17:00,157.933,157.935,157.923,157.929,89000002.0
2007-02-13 23:18:00,157.928,157.94,157.927,157.94,40699999.0
2007-02-13 23:19:00,157.929,157.929,157.907,157.917,62399999.0
2007-02-13 23:20:00,157.923,157.923,157.904,157.911,103900001.0
2007-02-13 23:21:00,157.914,157.922,157.912,157.917,65100000.0
2007-02-13 23:22:00,157.92,157.922,157.911,157.915,152200000.0
2007-02-13 23:23:00,157.916,157.924,157.912,157.92,58400000.0
2007-02-13 23:24:00,157.911,157.919,157.911,157.918,28000000.0
2007-02-13 23:25:00,157.914,157.918,157.911,157.918,73500001.0
2007-02-13 23:26:00,157.92,157.92,157.912,157.915,165099997.0
2007-02-13 23:27:00,157.901,157.918,157.901,157.916,90500000.0
2007-02-13 23:28:00,157.906,157.919,157.901,157.903,138900001.0
2007-02-13 23:29:00,157.918,157.925,157.915,157.925,106499999.0
2007-02-13 23:30:00,157.925,157.925,157.917,157.917,67200000.0
2007-02-13 23:31:00,157.92,157.925,157.918,157.92,149199999.0
2007-02-13 23:32:00,157.911,157.911,157.909,157.909,12800000.0
2007-02-13 23:33:00,157.909,157.917,157.909,157.917,36000000.0
2007-02-13 23:34:00,157.916,157.921,157.91,157.91,59200001.0
2007-02-13 23:35:00,157.918,157.918,157.91,157.918,59599999.0
2007-02-13 23:36:00,157.909,157.915,157.885,157.89,87100002.0
2007-02-13 23:37:00,157.91,157.91,157.904,157.908,84800003.0
2007-02-13 23:38:00,157.905,157.92,157.905,157.914,132099999.0
2007-02-13 23:39:00,157.922,157.922,157.912,157.917,97399999.0
2007-02-13 23:40:00,157.911,157.92,157.91,157.918,69199999.0
2007-02-13 23:41:00,157.91,157.925,157.91,157.92,32000000.0
2007-02-13 23:42:00,157.921,157.921,157.914,157.914,15200000.0
2007-02-13 23:43:00,157.914,157.922,157.906,157.922,133900002.0
2007-02-13 23:44:00,157.916,157.928,157.915,157.922,62400000.0
2007-02-13 23:45:00,157.917,157.926,157.909,157.926,70000001.0
2007-02-13 23:46:00,157.929,157.936,157.929,157.936,19200000.0
2007-02-13 23:47:00,157.936,157.963,157.93,157.963,66000000.0
2007-02-13 23:48:00,157.967,157.974,157.961,157.969,67399999.0
2007-02-13 23:49:00,157.964,157.964,157.952,157.952,94299999.0
2007-02-13 23:50:00,157.958,157.96,157.949,157.957,63100000.0
2007-02-13 23:51:00,157.951,157.97,157.951,157.957,102300000.0
2007-02-13 23:52:00,157.955,157.972,157.95,157.964,74400001.0
2007-02-13 23:53:00,157.962,157.964,157.946,157.959,75700000.0
2007-02-13 23:54:00,157.965,157.965,157.948,157.957,133600000.0
2007-02-13 23:55:00,157.96,157.96,157.943,157.943,127700002.0
2007-02-13 23:56:00,157.946,157.968,157.946,157.965,110799998.0
2007-02-13 23:57:00,157.964,157.964,157.952,157.957,46000000.0
2007-02-13 23:58:00,157.95,157.95,157.95,157.95,23200000.0
2007-02-13 23:59:00,157.952,157.957,157.951,157.957,104999997.0
2007-02-14 00:00:00,157.959,157.976,157.949,157.962,121100001.0
2007-02-14 00:01:00,157.957,157.963,157.956,157.963,48500000.0
2007-02-14 00:02:00,157.966,157.966,157.957,157.963,80499999.0
2007-02-14 00:03:00,157.965,157.965,157.955,157.955,110599998.0
2007-02-14 00:04:00,157.96,157.963,157.955,157.96,61200000.0
2007-02-14 00:05:00,157.962,157.965,157.957,157.965,48800000.0
2007-02-14 00:06:00,157.963,157.963,157.952,157.952,43999999.0
2007-02-14 00:07:00,157.952,157.958,157.945,157.945,75299999.0
2007-02-14 00:08:00,157.937,157.951,157.937,157.948,84000000.0
2007-02-14 00:09:00,157.96,157.965,157.955,157.96,95499998.0
2007-02-14 00:10:00,157.955,157.956,157.95,157.956,55200000.0
2007-02-14 00:11:00,157.946,157.946,157.941,157.941,57500000.0
2007-02-14 00:12:00,157.94,157.94,157.924,157.93,44000000.0
2007-02-14 00:13:00,157.909,157.909,157.866,157.867,101499999.0
2007-02-14 00:14:00,157.913,157.926,157.911,157.92,113999999.0
2007-02-14 00:15:00,157.925,157.925,157.913,157.915,175799999.0
2007-02-14 00:16:00,157.917,157.918,157.903,157.91,158500001.0
2007-02-14 00:17:00,157.888,157.928,157.888,157.928,142299999.0
2007-02-14 00:18:00,157.882,157.901,157.882,157.895,45600000.0
2007-02-14 00:19:00,157.891,157.909,157.884,157.89,101699999.0
2007-02-14 00:20:00,157.916,157.921,157.892,157.9,118600000.0
2007-02-14 00:21:00,157.907,157.915,157.907,157.91,192100000.0
2007-02-14 00:22:00,157.922,157.929,157.89,157.89,90200000.0
2007-02-14 00:23:00,157.924,157.94,157.924,157.94,42300000.0
2007-02-14 00:24:00,157.944,157.948,157.927,157.927,136399998.0
2007-02-14 00:25:00,157.937,157.944,157.935,157.944,30000000.0
2007-02-14 00:26:00,157.933,157.943,157.921,157.921,151699996.0
2007-02-14 00:27:00,157.913,157.92,157.907,157.92,48200000.0
2007-02-14 00:28:00,157.92,157.947,157.92,157.928,94200000.0
2007-02-14 00:29:00,157.94,157.94,157.919,157.922,51200000.0
2007-02-14 00:30:00,157.922,157.938,157.921,157.93,104700000.0
2007-02-14 00:31:00,157.923,157.941,157.92,157.92,104999999.0
2007-02-14 00:32:00,157.924,157.93,157.912,157.92,103100000.0
2007-02-14 00:33:00,157.938,157.942,157.928,157.93,106499999.0
2007-02-14 00:34:00,157.928,157.936,157.923,157.923,111799999.0
2007-02-14 00:35:00,157.918,157.933,157.912,157.933,87400002.0
2007-02-14 00:36:00,157.934,157.94,157.932,157.935,76299999.0
2007-02-14 00:37:00,157.932,157.934,157.925,157.929,60300000.0
2007-02-14 00:38:00,157.923,157.936,157.92,157.923,144499997.0
2007-02-14 00:39:00,157.923,157.948,157.92,157.948,95300002.0
2007-02-14 00:40:00,157.947,157.948,157.934,157.948,16000000.0
2007-02-14 00:41:00,157.945,157.945,157.924,157.924,72700001.0
2007-02-14 00:42:00,157.916,157.928,157.916,157.928,66100001.0
2007-02-14 00:43:00,157.932,157.932,157.915,157.925,100700002.0
2007-02-14 00:44:00,157.93,157.93,157.92,157.928,183299999.0
2007-02-14 00:45:00,157.928,157.933,157.924,157.93,94099998.0
2007-02-14 00:46:00,157.927,157.927,157.915,157.915,62600000.0
2007-02-14 00:47:00,157.918,157.93,157.915,157.921,95200000.0
2007-02-14 00:48:00,157.924,157.933,157.918,157.933,107800001.0
2007-02-14 00:49:00,157.932,157.936,157.922,157.922,110199998.0
2007-02-14 00:50:00,157.916,157.934,157.916,157.934,64800001.0
2007-02-14 00:51:00,157.947,157.948,157.936,157.936,95200000.0
2007-02-14 00:52:00,157.94,157.944,157.933,157.944,124500000.0
2007-02-14 00:53:00,157.941,157.941,157.931,157.931,96599999.0
2007-02-14 00:54:00,157.934,157.952,157.934,157.945,57900000.0
2007-02-14 00:55:00,157.94,157.959,157.94,157.948,106099999.0
2007-02-14 00:56:00,157.953,157.969,157.952,157.969,79499999.0
2007-02-14 00:57:00,157.964,157.968,157.953,157.957,57900000.0
2007-02-14 00:58:00,157.966,157.977,157.963,157.969,106799998.0
2007-02-14 00:59:00,157.995,157.999,157.972,157.995,181000004.0
2007-02-14 01:00:00,158.007,158.053,158.007,158.043,49400000.0
2007-02-14 01:01:00,158.033,158.04,158.028,158.029,72300000.0
2007-02-14 01:02:00,158.032,158.043,158.03,158.043,94399999.0
2007-02-14 01:03:00,158.035,158.052,158.035,158.052,33700000.0
2007-02-14 01:04:00,158.048,158.055,158.045,158.05,101699999.0
2007-02-14 01:05:00,158.049,158.049,158.04,158.04,87200001.0
2007-02-14 01:06:00,158.045,158.056,158.036,158.037,173600001.0
2007-02-14 01:07:00,158.036,158.036,158.02,158.023,107900000.0
2007-02-14 01:08:00,158.026,158.029,158.019,158.028,96699999.0
2007-02-14 01:09:00,158.036,158.036,158.021,158.032,127000002.0
2007-02-14 01:10:00,158.037,158.044,158.029,158.039,54200000.0
2007-02-14 01:11:00,158.038,158.045,158.038,158.04,84700001.0
2007-02-14 01:12:00,158.043,158.043,158.03,158.039,234300005.0
2007-02-14 01:13:00,158.041,158.056,158.035,158.056,104100001.0
2007-02-14 01:14:00,158.065,158.073,158.05,158.063,91299998.0
2007-02-14 01:15:00,158.075,158.075,158.067,158.068,75999999.0
2007-02-14 01:16:00,158.075,158.075,158.065,158.075,111900000.0
2007-02-14 01:17:00,158.06,158.064,158.023,158.048,121100001.0
2007-02-14 01:18:00,158.073,158.073,158.07,158.07,64799999.0
2007-02-14 01:19:00,158.069,158.075,158.062,158.072,118299997.0
2007-02-14 01:20:00,158.075,158.095,158.069,158.095,54999999.0
2007-02-14 01:21:00,158.098,158.126,158.098,158.115,90299999.0
2007-02-14 01:22:00,158.114,158.123,158.112,158.112,109999996.0
2007-02-14 01:23:00,158.113,158.12,158.102,158.109,92700001.0
2007-02-14 01:24:00,158.095,158.095,158.075,158.075,105300002.0
2007-02-14 01:25:00,158.087,158.093,158.068,158.068,51200000.0
2007-02-14 01:26:00,158.068,158.083,158.045,158.046,111400001.0
2007-02-14 01:27:00,158.051,158.055,158.045,158.045,80799998.0
2007-02-14 01:28:00,158.037,158.042,158.037,158.039,90399998.0
2007-02-14 01:29:00,158.03,158.03,158.01,158.02,114299998.0
2007-02-14 01:30:00,158.013,158.013,157.986,158.003,86000000.0
2007-02-14 01:31:00,157.999,158.008,157.987,157.989,113699999.0
2007-02-14 01:32:00,157.979,157.983,157.961,157.969,95300000.0
2007-02-14 01:33:00,157.979,157.99,157.976,157.982,119400003.0
2007-02-14 01:34:00,157.985,158.003,157.976,157.997,105900001.0
2007-02-14 01:35:00,158.005,158.005,157.995,158.005,74800000.0
2007-02-14 01:36:00,157.998,158.017,157.996,158.011,78200001.0
2007-02-14 01:37:00,158.013,158.021,158.006,158.006,82999999.0
2007-02-14 01:38:00,158.015,158.027,158.015,158.022,31100000.0
2007-02-14 01:39:00,158.032,158.051,158.032,158.042,44200000.0
2007-02-14 01:40:00,158.043,158.05,158.038,158.05,83199999.0
2007-02-14 01:41:00,158.049,158.052,158.044,158.048,40900001.0
2007-02-14 01:42:00,158.058,158.061,158.052,158.06,136999997.0
2007-02-14 01:43:00,158.05,158.064,158.05,158.06,45800000.0
2007-02-14 01:44:00,158.066,158.108,158.066,158.101,71900000.0
2007-02-14 01:45:00,158.092,158.096,158.062,158.066,106899999.0
2007-02-14 01:46:00,158.052,158.052,158.04,158.052,48499999.0
2007-02-14 01:47:00,158.05,158.063,158.048,158.063,130600000.0
2007-02-14 01:48:00,158.053,158.057,158.048,158.052,63699999.0
2007-02-14 01:49:00,158.052,158.06,158.05,158.052,68499999.0
2007-02-14 01:50:00,158.039,158.061,158.039,158.061,100200000.0
2007-02-14 01:51:00,158.061,158.061,158.045,158.057,79000002.0
2007-02-14 01:52:00,158.058,158.058,158.046,158.049,49600000.0
2007-02-14 01:53:00,158.042,158.042,158.017,158.029,107299998.0
2007-02-14 01:54:00,158.037,158.039,158.019,158.019,63200000.0
2007-02-14 01:55:00,158.048,158.067,158.048,158.066,47199999.0
2007-02-14 01:56:00,158.051,158.065,158.039,158.048,70700000.0
2007-02-14 01:57:00,158.042,158.047,158.022,158.024,112800000.0
2007-02-14 01:58:00,158.024,158.039,158.022,158.032,82600000.0
2007-02-14 01:59:00,158.035,158.035,158.02,158.03,52300000.0
2007-02-14 02:00:00,158.027,158.027,158.01,158.025,70900000.0
2007-02-14 02:01:00,158.039,158.048,158.039,158.045,140600002.0
2007-02-14 02:02:00,158.042,158.049,158.032,158.032,100899998.0
2007-02-14 02:03:00,158.036,158.042,158.025,158.025,112400001.0
2007-02-14 02:04:00,158.031,158.034,158.031,158.034,12800000.0
2007-02-14 02:05:00,158.031,158.055,158.031,158.05,85400002.0
2007-02-14 02:06:00,158.055,158.074,158.055,158.063,79699999.0
2007-02-14 02:07:00,158.059,158.068,158.055,158.057,96199999.0
2007-02-14 02:08:00,158.062,158.062,158.048,158.049,120700002.0
2007-02-14 02:09:00,158.054,158.057,158.048,158.057,169300004.0
2007-02-14 02:10:00,158.062,158.076,158.062,158.076,68299999.0
2007-02-14 02:11:00,158.083,158.1,158.082,158.1,150200003.0
2007-02-14 02:12:00,158.097,158.097,158.09,158.096,174899998.0
2007-02-14 02:13:00,158.101,158.107,158.099,158.106,53200000.0
2007-02-14 02:14:00,158.107,158.118,158.107,158.112,114700000.0
2007-02-14 02:15:00,158.118,158.186,158.118,158.174,49000000.0
2007-02-14 02:16:00,158.188,158.208,158.188,158.207,91799997.0
2007-02-14 02:17:00,158.203,158.203,158.152,158.152,55999999.0
2007-02-14 02:18:00,158.145,158.145,158.129,158.137,91799999.0
2007-02-14 02:19:00,158.135,158.147,158.135,158.141,108600001.0
2007-02-14 02:20:00,158.151,158.151,158.133,158.133,86499999.0
2007-02-14 02:21:00,158.133,158.146,158.13,158.136,59900001.0
2007-02-14 02:22:00,158.144,158.164,158.144,158.157,73700000.0
2007-02-14 02:23:00,158.152,158.163,158.152,158.154,98199997.0
2007-02-14 02:24:00,158.16,158.161,158.153,158.158,57400000.0
2007-02-14 02:25:00,158.139,158.152,158.139,158.15,46399999.0
2007-02-14 02:26:00,158.148,158.157,158.146,158.154,62199999.0
2007-02-14 02:27:00,158.157,158.157,158.153,158.153,71100001.0
2007-02-14 02:28:00,158.151,158.161,158.151,158.159,46399999.0
2007-02-14 02:29:00,158.155,158.165,158.155,158.16,133399998.0
2007-02-14 02:30:00,158.153,158.155,158.145,158.155,44100000.0
2007-02-14 02:31:00,158.161,158.163,158.145,158.161,146300001.0
2007-02-14 02:32:00,158.156,158.156,158.143,158.148,76699999.0
2007-02-14 02:33:00,158.148,158.155,158.147,158.155,134500002.0
2007-02-14 02:34:00,158.148,158.162,158.146,158.162,51199999.0
2007-02-14 02:35:00,158.153,158.153,158.115,158.133,114599997.0
2007-02-14 02:36:00,158.118,158.126,158.105,158.126,101299999.0
2007-02-14 02:37:00,158.127,158.141,158.125,158.13,140600001.0
2007-02-14 02:38:00,158.135,158.135,158.125,158.135,53899998.0
2007-02-14 02:39:00,158.128,158.145,158.125,158.142,92400000.0
2007-02-14 02:40:00,158.14,158.14,158.135,158.14,72800001.0
2007-02-14 02:41:00,158.137,158.137,158.12,158.132,81199999.0
2007-02-14 02:42:00,158.124,158.139,158.124,158.137,71900000.0
2007-02-14 02:43:00,158.133,158.145,158.133,158.145,57400000.0
2007-02-14 02:44:00,158.15,158.15,158.142,158.142,30400000.0
2007-02-14 02:45:00,158.151,158.173,158.151,158.17,117400001.0
2007-02-14 02:46:00,158.168,158.168,158.139,158.147,104700000.0
2007-02-14 02:47:00,158.152,158.152,158.123,158.141,70199999.0
2007-02-14 02:48:00,158.137,158.137,158.122,158.122,52500000.0
2007-02-14 02:49:00,158.118,158.148,158.118,158.145,135499998.0
2007-02-14 02:50:00,158.14,158.149,158.14,158.142,115200000.0
2007-02-14 02:51:00,158.138,158.15,158.13,158.13,112299999.0
2007-02-14 02:52:00,158.131,158.145,158.131,158.145,134900001.0
2007-02-14 02:53:00,158.143,158.146,158.135,158.142,53200000.0
2007-02-14 02:54:00,158.12,158.12,158.067,158.067,49300000.0
2007-02-14 02:55:00,158.068,158.105,158.061,158.104,71800000.0
2007-02-14 02:56:00,158.118,158.119,158.106,158.106,188000001.0
2007-02-14 02:57:00,158.103,158.103,158.097,158.097,24000001.0
2007-02-14 02:58:00,158.092,158.092,158.054,158.054,87000001.0
2007-02-14 02:59:00,158.04,158.046,158.029,158.033,100499999.0
2007-02-14 03:00:00,158.041,158.041,158.032,158.033,162800001.0
2007-02-14 03:01:00,158.034,158.05,158.034,158.05,57200000.0
2007-02-14 03:02:00,158.039,158.039,158.012,158.02,70299999.0
2007-02-14 03:03:00,158.015,158.015,157.99,157.991,26300000.0
2007-02-14 03:04:00,157.98,157.98,157.958,157.96,114600001.0
2007-02-14 03:05:00,157.958,157.958,157.937,157.949,226700001.0
2007-02-14 03:06:00,157.956,157.965,157.956,157.957,153399999.0
2007-02-14 03:07:00,157.961,157.972,157.961,157.97,100800000.0
2007-02-14 03:08:00,157.972,157.972,157.954,157.954,130400002.0
2007-02-14 03:09:00,157.923,157.942,157.923,157.941,55499998.0
2007-02-14 03:10:00,157.943,157.943,157.924,157.924,95600000.0
2007-02-14 03:11:00,157.922,157.922,157.907,157.922,66300000.0
2007-02-14 03:12:00,157.915,157.915,157.887,157.887,191299997.0
2007-02-14 03:13:00,157.868,157.868,157.844,157.847,67500000.0
2007-02-14 03:14:00,157.843,157.853,157.839,157.853,102999999.0
2007-02-14 03:15:00,157.855,157.855,157.846,157.854,50500000.0
2007-02-14 03:16:00,157.838,157.855,157.83,157.855,121900000.0
2007-02-14 03:17:00,157.86,157.86,157.839,157.847,49100000.0
2007-02-14 03:18:00,157.85,157.878,157.85,157.871,40000000.0
2007-02-14 03:19:00,157.867,157.883,157.867,157.88,79100002.0
2007-02-14 03:20:00,157.873,157.873,157.848,157.848,68100000.0
2007-02-14 03:21:00,157.857,157.857,157.829,157.843,112800003.0
2007-02-14 03:22:00,157.835,157.835,157.808,157.835,108500000.0
2007-02-14 03:23:00,157.85,157.86,157.843,157.86,85400000.0
2007-02-14 03:24:00,157.863,157.87,157.851,157.86,82899999.0
2007-02-14 03:25:00,157.862,157.862,157.84,157.843,109400000.0
2007-02-14 03:26:00,157.844,157.849,157.832,157.842,240200002.0
2007-02-14 03:27:00,157.839,157.839,157.812,157.812,56500002.0
2007-02-14 03:28:00,157.801,157.805,157.783,157.787,85500000.0
2007-02-14 03:29:00,157.786,157.786,157.771,157.785,91599999.0
2007-02-14 03:30:00,157.775,157.775,157.761,157.774,23700000.0
2007-02-14 03:31:00,157.765,157.778,157.765,157.767,78999998.0
2007-02-14 03:32:00,157.771,157.781,157.768,157.777,71500001.0
2007-02-14 03:33:00,157.779,157.779,157.764,157.777,57600000.0
2007-02-14 03:34:00,157.775,157.789,157.775,157.786,79100001.0
2007-02-14 03:35:00,157.801,157.801,157.801,157.801,48700001.0
2007-02-14 03:36:00,157.811,157.819,157.811,157.819,24799999.0
2007-02-14 03:37:00,157.822,157.823,157.822,157.823,17600000.0
2007-02-14 03:38:00,157.827,157.828,157.812,157.82,98300000.0
2007-02-14 03:39:00,157.835,157.855,157.835,157.855,75299998.0
2007-02-14 03:40:00,157.839,157.846,157.837,157.843,123099998.0
2007-02-14 03:41:00,157.846,157.848,157.838,157.848,103900001.0
2007-02-14 03:42:00,157.858,157.858,157.852,157.852,24999999.0
2007-02-14 03:43:00,157.854,157.854,157.851,157.851,15200000.0
2007-02-14 03:44:00,157.862,157.867,157.86,157.864,43300000.0
2007-02-14 03:45:00,157.87,157.875,157.865,157.875,61499999.0
2007-02-14 03:46:00,157.863,157.863,157.83,157.841,87199999.0
2007-02-14 03:47:00,157.842,157.854,157.842,157.854,20300000.0
2007-02-14 03:48:00,157.853,157.854,157.843,157.854,48700000.0
2007-02-14 03:49:00,157.846,157.846,157.844,157.844,36000000.0
2007-02-14 03:50:00,157.85,157.85,157.833,157.844,63599998.0
2007-02-14 03:51:00,157.845,157.845,157.84,157.84,26400000.0
2007-02-14 03:52:00,157.844,157.858,157.841,157.85,51500000.0
2007-02-14 03:53:00,157.85,157.85,157.85,157.85,44100001.0
2007-02-14 03:54:00,157.854,157.876,157.854,157.876,56400001.0
2007-02-14 03:55:00,157.873,157.887,157.873,157.887,13600000.0
2007-02-14 03:56:00,157.897,157.905,157.88,157.886,65099999.0
2007-02-14 03:57:00,157.898,157.9,157.883,157.893,87100003.0
2007-02-14 03:58:00,157.89,157.897,157.89,157.896,57600000.0
2007-02-14 03:59:00,157.89,157.89,157.886,157.89,45200000.0
2007-02-14 04:00:00,157.879,157.887,157.879,157.887,28800000.0
2007-02-14 04:01:00,157.888,157.888,157.872,157.872,130000002.0
2007-02-14 04:02:00,157.875,157.885,157.875,157.885,22400000.0
2007-02-14 04:03:00,157.897,157.897,157.891,157.891,31099999.0
2007-02-14 04:04:00,157.895,157.895,157.88,157.888,37700000.0
2007-02-14 04:05:00,157.905,157.914,157.894,157.9,68000001.0
2007-02-14 04:06:00,157.91,157.921,157.909,157.914,62900000.0
2007-02-14 04:07:00,157.908,157.908,157.885,157.889,87600001.0
2007-02-14 04:08:00,157.888,157.888,157.866,157.883,81500000.0
2007-02-14 04:09:00,157.884,157.894,157.882,157.883,175200000.0
2007-02-14 04:10:00,157.883,157.885,157.881,157.882,40000000.0
2007-02-14 04:11:00,157.872,157.884,157.87,157.884,75100001.0
2007-02-14 04:12:00,157.884,157.889,157.883,157.883,46700001.0
2007-02-14 04:13:00,157.891,157.897,157.891,157.897,38200000.0
2007-02-14 04:14:00,157.898,157.904,157.889,157.904,120100001.0
2007-02-14 04:15:00,157.897,157.897,157.892,157.893,72399998.0
2007-02-14 04:16:00,157.905,157.915,157.902,157.902,52999999.0
2007-02-14 04:17:00,157.913,157.922,157.911,157.919,64000000.0
2007-02-14 04:18:00,157.919,157.927,157.913,157.927,107699999.0
2007-02-14 04:19:00,157.928,157.928,157.91,157.91,73500002.0
2007-02-14 04:20:00,157.923,157.923,157.908,157.92,98600001.0
2007-02-14 04:21:00,157.93,157.936,157.921,157.936,129999999.0
2007-02-14 04:22:00,157.936,157.951,157.936,157.94,64999999.0
2007-02-14 04:23:00,157.935,157.945,157.935,157.945,40000000.0
2007-02-14 04:24:00,157.94,157.94,157.94,157.94,24400000.0
2007-02-14 04:25:00,157.935,157.945,157.935,157.94,145400001.0
2007-02-14 04:26:00,157.942,157.953,157.939,157.948,57999999.0
2007-02-14 04:27:00,157.947,157.947,157.927,157.94,58300001.0
2007-02-14 04:28:00,157.94,157.945,157.938,157.942,87199999.0
2007-02-14 04:29:00,157.935,157.945,157.933,157.936,89899998.0
2007-02-14 04:30:00,157.943,157.943,157.929,157.943,132699999.0
2007-02-14 04:31:00,157.942,157.952,157.937,157.948,54400000.0
2007-02-14 04:32:00,157.954,157.954,157.94,157.947,107999998.0
2007-02-14 04:33:00,157.942,157.942,157.928,157.928,86399998.0
2007-02-14 04:34:00,157.939,157.942,157.926,157.933,120400000.0
2007-02-14 04:35:00,157.92,157.92,157.897,157.9,54000000.0
2007-02-14 04:36:00,157.905,157.914,157.905,157.907,81500000.0
2007-02-14 04:37:00,157.913,157.923,157.913,157.919,59100001.0
2007-02-14 04:38:00,157.927,157.93,157.911,157.925,153000003.0
2007-02-14 04:39:00,157.923,157.931,157.918,157.922,70800001.0
2007-02-14 04:40:00,157.93,157.93,157.917,157.924,58500000.0
2007-02-14 04:41:00,157.929,157.931,157.922,157.927,101599998.0
2007-02-14 04:42:00,157.921,157.928,157.921,157.928,21600000.0
2007-02-14 04:43:00,157.935,157.935,157.916,157.924,73499999.0
2007-02-14 04:44:00,157.935,157.938,157.925,157.938,26400000.0
2007-02-14 04:45:00,157.933,157.947,157.929,157.929,82599999.0
2007-02-14 04:46:00,157.931,157.943,157.925,157.938,106800002.0
2007-02-14 04:47:00,157.947,157.948,157.939,157.948,106599999.0
2007-02-14 04:48:00,157.942,157.952,157.938,157.947,33500000.0
2007-02-14 04:49:00,157.94,157.947,157.933,157.947,115700000.0
2007-02-14 04:50:00,157.945,157.945,157.945,157.945,21600000.0
2007-02-14 04:51:00,157.946,157.951,157.937,157.949,87099999.0
2007-02-14 04:52:00,157.943,157.943,157.942,157.942,48499998.0
2007-02-14 04:53:00,157.943,157.943,157.942,157.942,20000000.0
2007-02-14 04:54:00,157.942,157.948,157.941,157.946,103099999.0
2007-02-14 04:55:00,157.946,157.947,157.937,157.937,148799999.0
2007-02-14 04:56:00,157.94,157.945,157.932,157.935,72300001.0
2007-02-14 04:57:00,157.933,157.94,157.933,157.938,40000000.0
2007-02-14 04:58:00,157.938,157.938,157.937,157.937,23300000.0
2007-02-14 04:59:00,157.94,157.953,157.936,157.94,89400000.0
2007-02-14 05:00:00,157.944,157.958,157.941,157.941,172600005.0
2007-02-14 05:01:00,157.935,157.945,157.935,157.94,173299997.0
2007-02-14 05:02:00,157.939,157.948,157.932,157.932,40199999.0
2007-02-14 05:03:00,157.933,157.935,157.921,157.922,113300000.0
2007-02-14 05:04:00,157.92,157.928,157.92,157.928,69400000.0
2007-02-14 05:05:00,157.927,157.935,157.927,157.935,50400001.0
2007-02-14 05:06:00,157.923,157.934,157.911,157.921,76700002.0
2007-02-14 05:07:00,157.905,157.92,157.883,157.912,93499999.0
2007-02-14 05:08:00,157.925,157.935,157.925,157.93,33600000.0
2007-02-14 05:09:00,157.935,157.935,157.925,157.935,95099998.0
2007-02-14 05:10:00,157.906,157.919,157.886,157.914,116599999.0
2007-02-14 05:11:00,157.935,157.935,157.92,157.935,32299999.0
2007-02-14 05:12:00,157.93,157.93,157.93,157.93,12800000.0
2007-02-14 05:13:00,157.929,157.929,157.905,157.905,63900000.0
2007-02-14 05:14:00,157.918,157.918,157.906,157.909,90599999.0
2007-02-14 05:15:00,157.92,157.929,157.917,157.921,85600000.0
2007-02-14 05:16:00,157.923,157.932,157.917,157.925,98299999.0
2007-02-14 05:17:00,157.912,157.918,157.89,157.89,100300002.0
2007-02-14 05:18:00,157.891,157.905,157.891,157.905,76500001.0
2007-02-14 05:19:00,157.907,157.908,157.902,157.902,84900003.0
2007-02-14 05:20:00,157.908,157.91,157.901,157.91,102400001.0
2007-02-14 05:21:00,157.907,157.915,157.9,157.915,119900001.0
2007-02-14 05:22:00,157.911,157.92,157.911,157.914,58800001.0
2007-02-14 05:23:00,157.902,157.911,157.902,157.908,87399999.0
2007-02-14 05:24:00,157.912,157.912,157.903,157.904,114900000.0
2007-02-14 05:25:00,157.904,157.904,157.899,157.899,9600000.0
2007-02-14 05:26:00,157.905,157.912,157.905,157.912,28000000.0
2007-02-14 05:27:00,157.906,157.906,157.899,157.899,27200000.0
2007-02-14 05:28:00,157.904,157.911,157.904,157.911,35700000.0
2007-02-14 05:29:00,157.91,157.911,157.89,157.911,143000001.0
2007-02-14 05:30:00,157.904,157.904,157.902,157.902,35200000.0
2007-02-14 05:31:00,157.891,157.906,157.891,157.906,46099999.0
2007-02-14 05:32:00,157.887,157.892,157.864,157.877,50600000.0
2007-02-14 05:33:00,157.882,157.886,157.865,157.867,68100000.0
2007-02-14 05:34:00,157.907,157.91,157.907,157.91,8800000.0
2007-02-14 05:35:00,157.907,157.909,157.897,157.902,78799998.0
2007-02-14 05:36:00,157.905,157.915,157.905,157.915,56599998.0
2007-02-14 05:37:00,157.905,157.916,157.905,157.91,88399999.0
2007-02-14 05:38:00,157.907,157.92,157.907,157.907,99199999.0
2007-02-14 05:39:00,157.91,157.91,157.91,157.91,16000000.0
2007-02-14 05:40:00,157.91,157.915,157.902,157.908,99700000.0
2007-02-14 05:41:00,157.905,157.914,157.905,157.906,56700002.0
2007-02-14 05:42:00,157.91,157.918,157.904,157.913,129199998.0
2007-02-14 05:43:00,157.922,157.922,157.913,157.913,56000000.0
2007-02-14 05:44:00,157.915,157.925,157.915,157.92,172700001.0
2007-02-14 05:45:00,157.922,157.931,157.919,157.93,50700000.0
2007-02-14 05:46:00,157.926,157.933,157.926,157.931,25600000.0
2007-02-14 05:47:00,157.933,157.971,157.933,157.971,107999999.0
2007-02-14 05:48:00,157.976,157.976,157.962,157.97,91400003.0
2007-02-14 05:49:00,157.978,157.983,157.968,157.969,81299998.0
2007-02-14 05:50:00,157.978,157.978,157.971,157.973,135400000.0
2007-02-14 05:51:00,157.97,157.977,157.97,157.977,59099999.0
2007-02-14 05:52:00,157.975,157.988,157.975,157.978,92899998.0
2007-02-14 05:53:00,157.98,157.985,157.975,157.978,110399999.0
2007-02-14 05:54:00,157.98,157.98,157.98,157.98,59200001.0
2007-02-14 05:55:00,157.984,158.003,157.984,158.003,59399998.0
2007-02-14 05:56:00,158.022,158.027,158.013,158.013,95299999.0
2007-02-14 05:57:00,158.022,158.043,158.022,158.043,82899998.0
2007-02-14 05:58:00,158.056,158.063,158.035,158.063,103499998.0
2007-02-14 05:59:00,158.067,158.078,158.057,158.078,92100001.0
2007-02-14 06:00:00,158.082,158.135,158.082,158.135,107000001.0
2007-02-14 06:01:00,158.145,158.145,158.125,158.127,101099999.0
2007-02-14 06:02:00,158.121,158.121,158.096,158.105,65700001.0
2007-02-14 06:03:00,158.107,158.107,158.091,158.1,114199999.0
2007-02-14 06:04:00,158.116,158.116,158.104,158.11,121999999.0
2007-02-14 06:05:00,158.115,158.115,158.103,158.115,27100000.0
2007-02-14 06:06:00,158.11,158.115,158.105,158.11,165400000.0
2007-02-14 06:07:00,158.102,158.112,158.097,158.103,140499997.0
2007-02-14 06:08:00,158.111,158.111,158.097,158.106,38800000.0
2007-02-14 06:09:00,158.103,158.109,158.1,158.109,100900002.0
2007-02-14 06:10:00,158.119,158.134,158.119,158.124,114799999.0
2007-02-14 06:11:00,158.13,158.136,158.13,158.13,120800001.0
2007-02-14 06:12:00,158.127,158.158,158.127,158.156,192800002.0
2007-02-14 06:13:00,158.147,158.159,158.14,158.14,84699999.0
2007-02-14 06:14:00,158.143,158.151,158.134,158.141,65600000.0
2007-02-14 06:15:00,158.148,158.149,158.141,158.144,50800000.0
2007-02-14 06:16:00,158.141,158.151,158.135,158.147,61600000.0
2007-02-14 06:17:00,158.142,158.142,158.12,158.134,68699999.0
2007-02-14 06:18:00,158.121,158.121,158.109,158.116,70300000.0
2007-02-14 06:19:00,158.121,158.134,158.11,158.112,60000000.0
2007-02-14 06:20:00,158.109,158.121,158.109,158.121,8000000.0
2007-02-14 06:21:00,158.114,158.123,158.107,158.117,79900002.0
2007-02-14 06:22:00,158.107,158.118,158.104,158.105,64900000.0
2007-02-14 06:23:00,158.112,158.112,158.095,158.101,129700000.0
2007-02-14 06:24:00,158.112,158.112,158.097,158.1,62799998.0
2007-02-14 06:25:00,158.105,158.105,158.095,158.1,91900001.0
2007-02-14 06:26:00,158.077,158.108,158.059,158.106,78700000.0
2007-02-14 06:27:00,158.11,158.125,158.11,158.113,81600002.0
2007-02-14 06:28:00,158.114,158.133,158.105,158.105,100900002.0
2007-02-14 06:29:00,158.121,158.129,158.121,158.129,9600000.0
2007-02-14 06:30:00,158.139,158.144,158.136,158.139,68699997.0
2007-02-14 06:31:00,158.137,158.138,158.13,158.138,55799999.0
2007-02-14 06:32:00,158.138,158.141,158.121,158.126,84800000.0
2007-02-14 06:33:00,158.088,158.121,158.073,158.073,188800000.0
2007-02-14 06:34:00,158.121,158.121,158.08,158.114,152999998.0
2007-02-14 06:35:00,158.128,158.129,158.124,158.124,41600000.0
2007-02-14 06:36:00,158.127,158.137,158.123,158.125,70100000.0
2007-02-14 06:37:00,158.122,158.122,158.109,158.109,66700001.0
2007-02-14 06:38:00,158.127,158.15,158.121,158.142,68900000.0
2007-02-14 06:39:00,158.164,158.191,158.156,158.167,95200000.0
2007-02-14 06:40:00,158.145,158.16,158.108,158.108,133800003.0
2007-02-14 06:41:00,158.112,158.129,158.105,158.106,81799998.0
2007-02-14 06:42:00,158.093,158.093,158.076,158.077,104600000.0
2007-02-14 06:43:00,158.077,158.078,158.06,158.078,123700000.0
2007-02-14 06:44:00,158.084,158.084,157.996,157.996,62400000.0
2007-02-14 06:45:00,157.985,158.008,157.98,158.008,56800000.0
2007-02-14 06:46:00,158.014,158.014,158.001,158.001,127499998.0
2007-02-14 06:47:00,158.002,158.002,157.988,157.995,110100000.0
2007-02-14 06:48:00,157.989,157.993,157.98,157.992,47199999.0
2007-02-14 06:49:00,157.987,157.987,157.978,157.978,38000000.0
2007-02-14 06:50:00,157.963,157.963,157.927,157.942,101900000.0
2007-02-14 06:51:00,157.939,157.962,157.926,157.962,89100002.0
2007-02-14 06:52:00,157.976,157.999,157.976,157.978,112700001.0
2007-02-14 06:53:00,157.978,157.978,157.972,157.972,8800000.0
2007-02-14 06:54:00,157.969,157.983,157.968,157.968,66600002.0
2007-02-14 06:55:00,157.965,157.978,157.961,157.961,112399999.0
2007-02-14 06:56:00,157.973,157.975,157.959,157.967,77400000.0
2007-02-14 06:57:00,157.967,157.978,157.963,157.978,90299999.0
2007-02-14 06:58:00,157.973,157.973,157.945,157.955,103600000.0
2007-02-14 06:59:00,157.954,157.954,157.939,157.94,120299997.0
2007-02-14 07:00:00,157.944,157.962,157.934,157.958,88599998.0
2007-02-14 07:01:00,157.956,157.961,157.943,157.951,101300000.0
2007-02-14 07:02:00,157.94,157.962,157.94,157.962,64600000.0
2007-02-14 07:03:00,157.963,157.963,157.951,157.96,119500003.0
2007-02-14 07:04:00,157.961,157.973,157.961,157.973,52800000.0
2007-02-14 07:05:00,157.973,157.996,157.971,157.995,92699999.0
2007-02-14 07:06:00,157.998,157.999,157.989,157.989,93100001.0
2007-02-14 07:07:00,157.992,157.992,157.975,157.975,36500000.0
2007-02-14 07:08:00,157.974,157.986,157.966,157.972,59100000.0
2007-02-14 07:09:00,157.964,157.971,157.94,157.971,118499999.0
2007-02-14 07:10:00,157.967,157.967,157.954,157.963,77200000.0
2007-02-14 07:11:00,157.953,157.973,157.952,157.969,85500000.0
2007-02-14 07:12:00,157.968,157.985,157.963,157.985,53200000.0
2007-02-14 07:13:00,157.996,158.043,157.996,158.043,61500000.0
2007-02-14 07:14:00,158.038,158.045,158.03,158.045,70200000.0
2007-02-14 07:15:00,158.035,158.056,158.035,158.037,61200000.0
2007-02-14 07:16:00,158.038,158.047,158.038,158.04,77099999.0
2007-02-14 07:17:00,158.045,158.057,158.039,158.052,88800000.0
2007-02-14 07:18:00,158.046,158.046,158.041,158.041,75100000.0
2007-02-14 07:19:00,158.039,158.055,158.039,158.055,14200000.0
2007-02-14 07:20:00,158.061,158.068,158.047,158.052,165900002.0
2007-02-14 07:21:00,158.044,158.066,158.043,158.053,46100000.0
2007-02-14 07:22:00,158.056,158.062,158.051,158.056,93500001.0
2007-02-14 07:23:00,158.067,158.072,158.063,158.072,95000001.0
2007-02-14 07:24:00,158.07,158.07,158.045,158.054,78399998.0
2007-02-14 07:25:00,158.051,158.062,158.05,158.054,141200001.0
2007-02-14 07:26:00,158.052,158.061,158.051,158.051,98099999.0
2007-02-14 07:27:00,158.048,158.048,158.037,158.037,98200000.0
2007-02-14 07:28:00,158.048,158.048,158.04,158.048,116499999.0
2007-02-14 07:29:00,158.041,158.055,158.038,158.055,69000000.0
2007-02-14 07:30:00,158.055,158.064,158.054,158.054,42700001.0
2007-02-14 07:31:00,158.05,158.052,158.037,158.052,35200000.0
2007-02-14 07:32:00,158.048,158.048,158.035,158.035,42900000.0
2007-02-14 07:33:00,158.054,158.069,158.054,158.054,70500000.0
2007-02-14 07:34:00,158.05,158.05,158.013,158.016,124299999.0
2007-02-14 07:35:00,158.007,158.022,158.005,158.015,79800000.0
2007-02-14 07:36:00,158.025,158.032,158.022,158.03,121600001.0
2007-02-14 07:37:00,158.026,158.029,158.001,158.001,110400002.0
2007-02-14 07:38:00,158.006,158.006,157.997,157.998,143999998.0
2007-02-14 07:39:00,157.995,158.008,157.994,158.008,183099999.0
2007-02-14 07:40:00,157.982,157.99,157.966,157.984,114399998.0
2007-02-14 07:41:00,158.005,158.013,158.005,158.01,176899999.0
2007-02-14 07:42:00,158.006,158.016,158.006,158.016,33500001.0
2007-02-14 07:43:00,158.015,158.019,158.002,158.013,88400000.0
2007-02-14 07:44:00,158.018,158.027,158.018,158.022,43200000.0
2007-02-14 07:45:00,158.014,158.023,158.013,158.013,155300002.0
2007-02-14 07:46:00,158.002,158.013,158.002,158.01,79000001.0
2007-02-14 07:47:00,158.013,158.026,158.013,158.026,24300000.0
2007-02-14 07:48:00,158.032,158.043,158.032,158.038,114800000.0
2007-02-14 07:49:00,158.039,158.047,158.037,158.047,42099999.0
2007-02-14 07:50:00,158.056,158.056,158.028,158.042,36200001.0
2007-02-14 07:51:00,158.044,158.058,158.044,158.058,55400000.0
2007-02-14 07:52:00,158.051,158.063,158.05,158.053,52500000.0
2007-02-14 07:53:00,158.05,158.067,158.044,158.067,24000000.0
2007-02-14 07:54:00,158.068,158.068,158.04,158.05,88300000.0
2007-02-14 07:55:00,158.05,158.058,158.05,158.055,39400000.0
2007-02-14 07:56:00,158.047,158.049,158.032,158.032,86600000.0
2007-02-14 07:57:00,158.038,158.044,158.022,158.022,33500000.0
2007-02-14 07:58:00,158.042,158.043,158.016,158.019,48600000.0
2007-02-14 07:59:00,158.02,158.039,158.02,158.035,61500001.0
2007-02-14 08:00:00,158.032,158.035,158.029,158.034,73300000.0
2007-02-14 08:01:00,158.034,158.035,158.029,158.03,95000000.0
2007-02-14 08:02:00,158.028,158.028,158.014,158.014,48300000.0
2007-02-14 08:03:00,158.005,158.006,157.998,158.006,133200003.0
2007-02-14 08:04:00,158.007,158.016,158.004,158.008,146100000.0
2007-02-14 08:05:00,158.012,158.024,158.012,158.024,73100000.0
2007-02-14 08:06:00,158.03,158.047,158.03,158.045,133500003.0
2007-02-14 08:07:00,158.037,158.037,158.028,158.028,89200001.0
2007-02-14 08:08:00,158.037,158.048,158.037,158.043,105599998.0
2007-02-14 08:09:00,158.038,158.038,158.025,158.025,110699998.0
2007-02-14 08:10:00,158.042,158.049,158.035,158.041,102000000.0
2007-02-14 08:11:00,158.047,158.05,158.04,158.05,69600000.0
2007-02-14 08:12:00,158.048,158.048,158.035,158.035,77699999.0
2007-02-14 08:13:00,158.032,158.045,158.032,158.04,83800000.0
2007-02-14 08:14:00,158.035,158.039,158.033,158.039,70999999.0
2007-02-14 08:15:00,158.037,158.039,158.029,158.039,121700002.0
2007-02-14 08:16:00,158.037,158.042,158.032,158.042,52800000.0
2007-02-14 08:17:00,158.032,158.041,158.032,158.032,31600000.0
2007-02-14 08:18:00,158.025,158.039,158.025,158.032,54300002.0
2007-02-14 08:19:00,158.029,158.029,158.012,158.024,117600001.0
2007-02-14 08:20:00,158.014,158.014,158.001,158.014,105999998.0
2007-02-14 08:21:00,158.006,158.012,158.004,158.009,99600001.0
2007-02-14 08:22:00,158.009,158.009,158.005,158.007,87399997.0
2007-02-14 08:23:00,158.0,158.008,157.992,158.008,168299997.0
2007-02-14 08:24:00,158.007,158.007,157.99,158.005,170100000.0
2007-02-14 08:25:00,157.996,158.0,157.99,157.992,98700002.0
2007-02-14 08:26:00,158.003,158.016,157.995,158.016,67800002.0
2007-02-14 08:27:00,158.025,158.03,158.019,158.019,103300000.0
2007-02-14 08:28:00,158.032,158.049,158.024,158.024,176799999.0
2007-02-14 08:29:00,158.028,158.029,158.023,158.028,87200000.0
2007-02-14 08:30:00,158.031,158.038,158.029,158.034,123499997.0
2007-02-14 08:31:00,158.038,158.065,158.038,158.064,107799999.0
2007-02-14 08:32:00,158.048,158.064,158.046,158.064,223800002.0
2007-02-14 08:33:00,158.072,158.088,158.072,158.072,119399999.0
2007-02-14 08:34:00,158.066,158.083,158.066,158.073,142099998.0
2007-02-14 08:35:00,158.063,158.07,158.052,158.052,103700001.0
2007-02-14 08:36:00,158.056,158.076,158.056,158.076,124100001.0
2007-02-14 08:37:00,158.1,158.1,158.07,158.08,113000000.0
2007-02-14 08:38:00,158.082,158.094,158.082,158.09,163400000.0
2007-02-14 08:39:00,158.083,158.086,158.08,158.086,128000001.0
2007-02-14 08:40:00,158.07,158.071,158.049,158.071,63100001.0
2007-02-14 08:41:00,158.067,158.067,158.055,158.065,111600000.0
2007-02-14 08:42:00,158.056,158.056,158.034,158.038,72700000.0
2007-02-14 08:43:00,158.034,158.044,158.017,158.02,133400000.0
2007-02-14 08:44:00,158.015,158.037,158.015,158.031,78700000.0
2007-02-14 08:45:00,158.034,158.04,158.027,158.027,66399999.0
2007-02-14 08:46:00,158.014,158.033,158.014,158.033,32799999.0
2007-02-14 08:47:00,158.017,158.029,158.012,158.024,126800000.0
2007-02-14 08:48:00,158.018,158.038,158.018,158.023,129200000.0
2007-02-14 08:49:00,158.006,158.026,158.006,158.017,84000001.0
2007-02-14 08:50:00,158.015,158.015,157.994,158.006,95800001.0
2007-02-14 08:51:00,158.002,158.012,157.994,158.012,85799999.0
2007-02-14 08:52:00,158.012,158.017,158.01,158.012,71400000.0
2007-02-14 08:53:00,158.008,158.008,158.001,158.008,107799999.0
2007-02-14 08:54:00,158.01,158.01,158.01,158.01,9400000.0
2007-02-14 08:55:00,158.015,158.015,158.007,158.015,69800000.0
2007-02-14 08:56:00,158.017,158.024,158.014,158.02,37000000.0
2007-02-14 08:57:00,158.017,158.017,158.0,158.005,130400002.0
2007-02-14 08:58:00,158.013,158.034,158.008,158.028,73300002.0
2007-02-14 08:59:00,158.036,158.045,158.025,158.043,123200000.0
2007-02-14 09:00:00,158.037,158.064,158.032,158.064,78199999.0
2007-02-14 09:01:00,158.068,158.072,158.063,158.063,71300000.0
2007-02-14 09:02:00,158.065,158.075,158.063,158.07,32600000.0
2007-02-14 09:03:00,158.067,158.069,158.056,158.069,80799999.0
2007-02-14 09:04:00,158.067,158.07,158.052,158.067,91700001.0
2007-02-14 09:05:00,158.069,158.07,158.066,158.07,85200000.0
2007-02-14 09:06:00,158.07,158.09,158.07,158.085,69500000.0
2007-02-14 09:07:00,158.097,158.145,158.097,158.138,57000000.0
2007-02-14 09:08:00,158.136,158.136,158.119,158.128,110699998.0
2007-02-14 09:09:00,158.128,158.209,158.125,158.207,126099997.0
2007-02-14 09:10:00,158.2,158.288,158.2,158.288,177200003.0
2007-02-14 09:11:00,158.307,158.307,158.274,158.274,64599999.0
2007-02-14 09:12:00,158.256,158.261,158.25,158.258,140799998.0
2007-02-14 09:13:00,158.272,158.272,158.227,158.229,70800001.0
2007-02-14 09:14:00,158.233,158.239,158.196,158.198,136900001.0
2007-02-14 09:15:00,158.202,158.204,158.192,158.199,74199999.0
2007-02-14 09:16:00,158.195,158.2,158.185,158.195,66299999.0
2007-02-14 09:17:00,158.182,158.188,158.171,158.178,147800000.0
2007-02-14 09:18:00,158.183,158.21,158.183,158.21,80400001.0
2007-02-14 09:19:00,158.188,158.209,158.188,158.205,134799997.0
2007-02-14 09:20:00,158.197,158.21,158.193,158.202,94499998.0
2007-02-14 09:21:00,158.201,158.211,158.193,158.198,139700000.0
2007-02-14 09:22:00,158.198,158.198,158.185,158.192,83300000.0
2007-02-14 09:23:00,158.188,158.208,158.184,158.208,55000000.0
2007-02-14 09:24:00,158.195,158.209,158.195,158.2,85300000.0
2007-02-14 09:25:00,158.196,158.208,158.196,158.2,151900000.0
2007-02-14 09:26:00,158.2,158.207,158.195,158.195,174100000.0
2007-02-14 09:27:00,158.197,158.206,158.189,158.206,80699998.0
2007-02-14 09:28:00,158.194,158.194,158.162,158.162,131599999.0
2007-02-14 09:29:00,158.146,158.173,158.143,158.17,135899999.0
2007-02-14 09:30:00,158.167,158.209,158.165,158.209,38099999.0
2007-02-14 09:31:00,158.213,158.213,158.193,158.201,111100001.0
2007-02-14 09:32:00,158.191,158.201,158.188,158.194,89500001.0
2007-02-14 09:33:00,158.193,158.215,158.191,158.215,137400003.0
2007-02-14 09:34:00,158.217,158.217,158.183,158.183,61000000.0
2007-02-14 09:35:00,158.177,158.185,158.171,158.171,114499999.0
2007-02-14 09:36:00,158.181,158.181,158.16,158.173,169199997.0
2007-02-14 09:37:00,158.149,158.155,158.136,158.155,54700000.0
2007-02-14 09:38:00,158.157,158.191,158.149,158.191,55000002.0
2007-02-14 09:39:00,158.227,158.275,158.227,158.275,84700000.0
2007-02-14 09:40:00,158.277,158.277,158.255,158.255,123899999.0
2007-02-14 09:41:00,158.267,158.317,158.265,158.317,60300001.0
2007-02-14 09:42:00,158.346,158.357,158.339,158.357,93299999.0
2007-02-14 09:43:00,158.348,158.414,158.348,158.414,71000001.0
2007-02-14 09:44:00,158.42,158.434,158.412,158.424,112900000.0
2007-02-14 09:45:00,158.431,158.44,158.422,158.422,40700000.0
2007-02-14 09:46:00,158.396,158.396,158.344,158.344,38599999.0
2007-02-14 09:47:00,158.356,158.367,158.334,158.367,85500000.0
2007-02-14 09:48:00,158.367,158.427,158.366,158.427,97500000.0
2007-02-14 09:49:00,158.46,158.46,158.428,158.428,128199998.0
2007-02-14 09:50:00,158.418,158.428,158.409,158.422,98500001.0
2007-02-14 09:51:00,158.424,158.432,158.407,158.432,70600001.0
2007-02-14 09:52:00,158.425,158.425,158.402,158.403,53599999.0
2007-02-14 09:53:00,158.407,158.422,158.407,158.413,33900000.0
2007-02-14 09:54:00,158.414,158.426,158.412,158.423,116900002.0
2007-02-14 09:55:00,158.418,158.448,158.418,158.435,124000001.0
2007-02-14 09:56:00,158.43,158.466,158.425,158.466,94100002.0
2007-02-14 09:57:00,158.479,158.496,158.47,158.496,126600000.0
2007-02-14 09:58:00,158.498,158.507,158.49,158.5,140100001.0
2007-02-14 09:59:00,158.493,158.493,158.478,158.491,38999999.0
2007-02-14 10:00:00,158.487,158.493,158.452,158.455,67400000.0
2007-02-14 10:01:00,158.431,158.448,158.431,158.442,102499999.0
2007-02-14 10:02:00,158.428,158.444,158.428,158.437,129900000.0
2007-02-14 10:03:00,158.428,158.452,158.428,158.452,86199998.0
2007-02-14 10:04:00,158.456,158.457,158.446,158.455,114000002.0
2007-02-14 10:05:00,158.442,158.48,158.442,158.48,75700000.0
2007-02-14 10:06:00,158.489,158.522,158.489,158.508,165599998.0
2007-02-14 10:07:00,158.499,158.509,158.497,158.5,37700001.0
2007-02-14 10:08:00,158.492,158.492,158.47,158.47,62499999.0
2007-02-14 10:09:00,158.478,158.504,158.467,158.504,105500000.0
2007-02-14 10:10:00,158.51,158.521,158.498,158.516,126700001.0
2007-02-14 10:11:00,158.521,158.565,158.521,158.558,144600001.0
2007-02-14 10:12:00,158.57,158.611,158.57,158.608,138499999.0
2007-02-14 10:13:00,158.596,158.596,158.581,158.581,52400000.0
2007-02-14 10:14:00,158.572,158.572,158.549,158.549,55700000.0
2007-02-14 10:15:00,158.553,158.578,158.553,158.577,95200001.0
2007-02-14 10:16:00,158.582,158.605,158.582,158.591,130599997.0
2007-02-14 10:17:00,158.567,158.58,158.56,158.565,95900000.0
2007-02-14 10:18:00,158.565,158.575,158.562,158.562,75100001.0
2007-02-14 10:19:00,158.562,158.581,158.562,158.568,109199999.0
2007-02-14 10:20:00,158.562,158.579,158.562,158.575,155800002.0
2007-02-14 10:21:00,158.569,158.569,158.533,158.534,56000000.0
2007-02-14 10:22:00,158.526,158.526,158.506,158.509,175800000.0
2007-02-14 10:23:00,158.513,158.553,158.51,158.551,112200002.0
2007-02-14 10:24:00,158.547,158.547,158.529,158.529,73300001.0
2007-02-14 10:25:00,158.534,158.565,158.534,158.561,146500001.0
2007-02-14 10:26:00,158.565,158.578,158.557,158.557,90699999.0
2007-02-14 10:27:00,158.567,158.57,158.556,158.563,35200000.0
2007-02-14 10:28:00,158.543,158.565,158.543,158.562,62300001.0
2007-02-14 10:29:00,158.562,158.571,158.553,158.571,47599999.0
2007-02-14 10:30:00,158.571,158.571,158.552,158.553,82100001.0
2007-02-14 10:31:00,158.548,158.553,158.536,158.55,156299998.0
2007-02-14 10:32:00,158.548,158.548,158.537,158.537,63300001.0
2007-02-14 10:33:00,158.538,158.555,158.538,158.541,90800001.0
2007-02-14 10:34:00,158.546,158.63,158.538,158.63,97199999.0
2007-02-14 10:35:00,158.662,158.69,158.652,158.684,108000000.0
2007-02-14 10:36:00,158.693,158.705,158.686,158.688,100999999.0
2007-02-14 10:37:00,158.69,158.69,158.681,158.687,73800000.0
2007-02-14 10:38:00,158.687,158.697,158.685,158.688,84500000.0
2007-02-14 10:39:00,158.692,158.707,158.691,158.705,74400000.0
2007-02-14 10:40:00,158.703,158.708,158.687,158.701,122599996.0
2007-02-14 10:41:00,158.698,158.704,158.684,158.688,145399998.0
2007-02-14 10:42:00,158.683,158.683,158.661,158.663,55600000.0
2007-02-14 10:43:00,158.675,158.675,158.647,158.662,154399999.0
2007-02-14 10:44:00,158.673,158.685,158.667,158.685,192399998.0
2007-02-14 10:45:00,158.689,158.689,158.675,158.675,17600000.0
2007-02-14 10:46:00,158.669,158.68,158.661,158.675,83000000.0
2007-02-14 10:47:00,158.67,158.671,158.657,158.67,39300000.0
2007-02-14 10:48:00,158.68,158.685,158.668,158.685,104599999.0
2007-02-14 10:49:00,158.693,158.707,158.691,158.707,105000001.0
2007-02-14 10:50:00,158.714,158.721,158.676,158.69,82400000.0
2007-02-14 10:51:00,158.682,158.686,158.667,158.686,124199997.0
2007-02-14 10:52:00,158.675,158.68,158.66,158.66,45600000.0
2007-02-14 10:53:00,158.667,158.676,158.654,158.656,108400002.0
2007-02-14 10:54:00,158.654,158.66,158.63,158.631,84899999.0
2007-02-14 10:55:00,158.628,158.642,158.618,158.618,61900000.0
2007-02-14 10:56:00,158.625,158.625,158.6,158.6,78600000.0
2007-02-14 10:57:00,158.601,158.614,158.601,158.61,62200001.0
2007-02-14 10:58:00,158.601,158.601,158.573,158.573,83399999.0
2007-02-14 10:59:00,158.583,158.599,158.583,158.596,39200000.0
2007-02-14 11:00:00,158.619,158.636,158.619,158.631,79900000.0
2007-02-14 11:01:00,158.631,158.635,158.588,158.605,178500001.0
2007-02-14 11:02:00,158.602,158.609,158.578,158.578,44700000.0
2007-02-14 11:03:00,158.571,158.578,158.557,158.557,68200000.0
2007-02-14 11:04:00,158.55,158.554,158.496,158.496,93699998.0
2007-02-14 11:05:00,158.468,158.468,158.387,158.463,69600001.0
2007-02-14 11:06:00,158.508,158.54,158.508,158.509,53899999.0
2007-02-14 11:07:00,158.508,158.508,158.452,158.46,112199999.0
2007-02-14 11:08:00,158.479,158.495,158.465,158.485,89800000.0
2007-02-14 11:09:00,158.507,158.524,158.486,158.486,52800000.0
2007-02-14 11:10:00,158.481,158.504,158.481,158.504,72800001.0
2007-02-14 11:11:00,158.514,158.514,158.464,158.464,120000000.0
2007-02-14 11:12:00,158.462,158.477,158.457,158.462,165499995.0
2007-02-14 11:13:00,158.456,158.466,158.454,158.454,100000002.0
2007-02-14 11:14:00,158.438,158.445,158.432,158.445,151700003.0
2007-02-14 11:15:00,158.419,158.421,158.407,158.421,77499999.0
2007-02-14 11:16:00,158.435,158.448,158.435,158.448,101800000.0
2007-02-14 11:17:00,158.451,158.451,158.424,158.435,59900000.0
2007-02-14 11:18:00,158.447,158.451,158.433,158.443,118800000.0
2007-02-14 11:19:00,158.435,158.435,158.397,158.397,65600001.0
2007-02-14 11:20:00,158.383,158.389,158.376,158.376,112199999.0
2007-02-14 11:21:00,158.382,158.389,158.352,158.352,47900000.0
2007-02-14 11:22:00,158.347,158.351,158.317,158.317,123600000.0
2007-02-14 11:23:00,158.302,158.308,158.295,158.295,70100001.0
2007-02-14 11:24:00,158.291,158.291,158.25,158.254,124300002.0
2007-02-14 11:25:00,158.244,158.283,158.244,158.279,119700000.0
2007-02-14 11:26:00,158.263,158.291,158.261,158.282,75800000.0
2007-02-14 11:27:00,158.276,158.302,158.276,158.296,141599998.0
2007-02-14 11:28:00,158.288,158.307,158.287,158.297,55200000.0
2007-02-14 11:29:00,158.32,158.368,158.32,158.337,85799998.0
2007-02-14 11:30:00,158.34,158.35,158.32,158.324,68699999.0
2007-02-14 11:31:00,158.32,158.355,158.318,158.355,144199997.0
2007-02-14 11:32:00,158.365,158.372,158.355,158.358,39200000.0
2007-02-14 11:33:00,158.369,158.386,158.368,158.386,47100000.0
2007-02-14 11:34:00,158.393,158.408,158.385,158.391,66500000.0
2007-02-14 11:35:00,158.383,158.398,158.365,158.365,123999999.0
2007-02-14 11:36:00,158.377,158.377,158.351,158.367,163599998.0
2007-02-14 11:37:00,158.379,158.379,158.374,158.374,60700001.0
2007-02-14 11:38:00,158.379,158.389,158.374,158.387,86000000.0
2007-02-14 11:39:00,158.402,158.473,158.402,158.473,122299999.0
2007-02-14 11:40:00,158.483,158.521,158.483,158.516,71499999.0
2007-02-14 11:41:00,158.526,158.537,158.515,158.527,122299999.0
2007-02-14 11:42:00,158.537,158.556,158.537,158.55,33900000.0
2007-02-14 11:43:00,158.56,158.572,158.529,158.529,61900000.0
2007-02-14 11:44:00,158.532,158.541,158.518,158.519,75399999.0
2007-02-14 11:45:00,158.527,158.548,158.517,158.541,73199999.0
2007-02-14 11:46:00,158.528,158.54,158.521,158.54,86300001.0
2007-02-14 11:47:00,158.543,158.551,158.525,158.525,76300000.0
2007-02-14 11:48:00,158.535,158.561,158.535,158.555,79199999.0
2007-02-14 11:49:00,158.563,158.572,158.555,158.572,150300000.0
2007-02-14 11:50:00,158.554,158.554,158.522,158.525,74499999.0
2007-02-14 11:51:00,158.522,158.535,158.519,158.529,78399999.0
2007-02-14 11:52:00,158.52,158.548,158.52,158.546,67000002.0
2007-02-14 11:53:00,158.547,158.592,158.546,158.579,93000000.0
2007-02-14 11:54:00,158.569,158.572,158.542,158.549,137799998.0
2007-02-14 11:55:00,158.555,158.559,158.518,158.518,103599997.0
2007-02-14 11:56:00,158.522,158.532,158.522,158.525,103100000.0
2007-02-14 11:57:00,158.537,158.54,158.53,158.532,70500000.0
2007-02-14 11:58:00,158.535,158.545,158.528,158.529,71000000.0
2007-02-14 11:59:00,158.523,158.536,158.515,158.515,134399999.0
2007-02-14 12:00:00,158.512,158.519,158.49,158.493,73800000.0
2007-02-14 12:01:00,158.492,158.492,158.481,158.481,62100000.0
2007-02-14 12:02:00,158.485,158.485,158.471,158.472,60400000.0
2007-02-14 12:03:00,158.477,158.477,158.458,158.458,94200001.0
2007-02-14 12:04:00,158.467,158.496,158.467,158.496,100800001.0
2007-02-14 12:05:00,158.49,158.496,158.488,158.491,142699999.0
2007-02-14 12:06:00,158.487,158.487,158.468,158.475,91899997.0
2007-02-14 12:07:00,158.47,158.487,158.47,158.48,100699999.0
2007-02-14 12:08:00,158.484,158.495,158.478,158.482,108200002.0
2007-02-14 12:09:00,158.482,158.482,158.468,158.468,44300002.0
2007-02-14 12:10:00,158.476,158.477,158.469,158.477,115400001.0
2007-02-14 12:11:00,158.479,158.483,158.471,158.481,106600001.0
2007-02-14 12:12:00,158.476,158.476,158.47,158.471,52300000.0
2007-02-14 12:13:00,158.47,158.475,158.47,158.47,47600000.0
2007-02-14 12:14:00,158.472,158.482,158.465,158.465,151500001.0
2007-02-14 12:15:00,158.471,158.485,158.468,158.485,75099999.0
2007-02-14 12:16:00,158.483,158.483,158.47,158.481,75499999.0
2007-02-14 12:17:00,158.477,158.483,158.468,158.483,119900004.0
2007-02-14 12:18:00,158.477,158.477,158.466,158.466,197500002.0
2007-02-14 12:19:00,158.464,158.487,158.464,158.487,85500000.0
2007-02-14 12:20:00,158.486,158.486,158.482,158.482,13100000.0
2007-02-14 12:21:00,158.486,158.495,158.486,158.495,21000000.0
2007-02-14 12:22:00,158.501,158.511,158.498,158.505,87199999.0
2007-02-14 12:23:00,158.498,158.502,158.493,158.499,66899999.0
2007-02-14 12:24:00,158.495,158.501,158.486,158.486,86499999.0
2007-02-14 12:25:00,158.48,158.485,158.48,158.481,24300000.0
2007-02-14 12:26:00,158.479,158.482,158.472,158.478,19600000.0
2007-02-14 12:27:00,158.475,158.475,158.463,158.463,53299999.0
2007-02-14 12:28:00,158.459,158.464,158.454,158.458,77600001.0
2007-02-14 12:29:00,158.46,158.473,158.447,158.447,103900000.0
2007-02-14 12:30:00,158.445,158.457,158.423,158.423,186499997.0
2007-02-14 12:31:00,158.403,158.43,158.401,158.416,96399999.0
2007-02-14 12:32:00,158.41,158.41,158.383,158.383,127999999.0
2007-02-14 12:33:00,158.393,158.4,158.374,158.374,73500002.0
2007-02-14 12:34:00,158.359,158.369,158.345,158.369,129000003.0
2007-02-14 12:35:00,158.38,158.429,158.38,158.428,72999999.0
2007-02-14 12:36:00,158.443,158.443,158.42,158.42,39899999.0
2007-02-14 12:37:00,158.416,158.416,158.393,158.393,42700000.0
2007-02-14 12:38:00,158.392,158.411,158.392,158.411,134899996.0
2007-02-14 12:39:00,158.422,158.422,158.4,158.4,89100001.0
2007-02-14 12:40:00,158.383,158.384,158.363,158.384,87300000.0
2007-02-14 12:41:00,158.368,158.375,158.365,158.365,92799999.0
2007-02-14 12:42:00,158.372,158.398,158.372,158.381,80300001.0
2007-02-14 12:43:00,158.385,158.392,158.382,158.388,83900000.0
2007-02-14 12:44:00,158.378,158.383,158.371,158.381,119100001.0
2007-02-14 12:45:00,158.375,158.375,158.351,158.359,43200000.0
2007-02-14 12:46:00,158.365,158.371,158.355,158.355,129099999.0
2007-02-14 12:47:00,158.349,158.361,158.346,158.346,69300000.0
2007-02-14 12:48:00,158.348,158.348,158.314,158.341,73699999.0
2007-02-14 12:49:00,158.335,158.335,158.311,158.317,114000002.0
2007-02-14 12:50:00,158.33,158.352,158.33,158.335,29900000.0
2007-02-14 12:51:00,158.349,158.354,158.33,158.347,130100000.0
2007-02-14 12:52:00,158.349,158.398,158.349,158.384,95700001.0
2007-02-14 12:53:00,158.396,158.41,158.39,158.4,107799999.0
2007-02-14 12:54:00,158.377,158.391,158.377,158.38,91200000.0
2007-02-14 12:55:00,158.378,158.384,158.376,158.382,46400000.0
2007-02-14 12:56:00,158.383,158.426,158.379,158.426,131699999.0
2007-02-14 12:57:00,158.424,158.447,158.424,158.445,82300000.0
2007-02-14 12:58:00,158.444,158.464,158.437,158.437,217400003.0
2007-02-14 12:59:00,158.429,158.432,158.411,158.42,130700000.0
2007-02-14 13:00:00,158.435,158.448,158.435,158.448,38400000.0
2007-02-14 13:01:00,158.428,158.428,158.402,158.412,127099998.0
2007-02-14 13:02:00,158.403,158.403,158.384,158.385,60200000.0
2007-02-14 13:03:00,158.385,158.397,158.384,158.392,57599999.0
2007-02-14 13:04:00,158.391,158.406,158.385,158.406,98299999.0
2007-02-14 13:05:00,158.395,158.451,158.395,158.451,64499998.0
2007-02-14 13:06:00,158.467,158.472,158.465,158.465,32600000.0
2007-02-14 13:07:00,158.439,158.439,158.418,158.425,46600001.0
2007-02-14 13:08:00,158.424,158.439,158.413,158.43,133799999.0
2007-02-14 13:09:00,158.437,158.455,158.437,158.449,90299999.0
2007-02-14 13:10:00,158.439,158.455,158.429,158.455,69900002.0
2007-02-14 13:11:00,158.457,158.464,158.445,158.461,26600000.0
2007-02-14 13:12:00,158.46,158.466,158.437,158.437,174500002.0
2007-02-14 13:13:00,158.43,158.435,158.423,158.423,141200002.0
2007-02-14 13:14:00,158.411,158.411,158.401,158.41,59999998.0
2007-02-14 13:15:00,158.408,158.415,158.408,158.415,77499999.0
2007-02-14 13:16:00,158.407,158.414,158.4,158.414,32500000.0
2007-02-14 13:17:00,158.399,158.399,158.37,158.373,69300000.0
2007-02-14 13:18:00,158.368,158.381,158.358,158.381,57100000.0
2007-02-14 13:19:00,158.383,158.387,158.379,158.379,102200001.0
2007-02-14 13:20:00,158.376,158.385,158.376,158.38,113100002.0
2007-02-14 13:21:00,158.37,158.386,158.356,158.36,97300001.0
2007-02-14 13:22:00,158.355,158.362,158.343,158.353,79300000.0
2007-02-14 13:23:00,158.339,158.356,158.339,158.351,105899998.0
2007-02-14 13:24:00,158.348,158.376,158.334,158.376,120400000.0
2007-02-14 13:25:00,158.378,158.382,158.373,158.38,60799999.0
2007-02-14 13:26:00,158.38,158.383,158.377,158.383,55100001.0
2007-02-14 13:27:00,158.369,158.375,158.355,158.375,49600000.0
2007-02-14 13:28:00,158.379,158.409,158.379,158.4,137100000.0
2007-02-14 13:29:00,158.406,158.414,158.406,158.413,59200001.0
2007-02-14 13:30:00,158.407,158.407,158.385,158.385,152899999.0
2007-02-14 13:31:00,158.385,158.448,158.385,158.448,53000000.0
2007-02-14 13:32:00,158.435,158.467,158.435,158.451,122999999.0
2007-02-14 13:33:00,158.441,158.441,158.419,158.427,62899999.0
2007-02-14 13:34:00,158.417,158.429,158.386,158.395,100400001.0
2007-02-14 13:35:00,158.387,158.412,158.387,158.406,70000000.0
2007-02-14 13:36:00,158.413,158.413,158.39,158.393,109000000.0
2007-02-14 13:37:00,158.41,158.44,158.41,158.431,100499997.0
2007-02-14 13:38:00,158.431,158.441,158.428,158.434,103499998.0
2007-02-14 13:39:00,158.433,158.447,158.433,158.447,77400000.0
2007-02-14 13:40:00,158.439,158.447,158.435,158.435,62700000.0
2007-02-14 13:41:00,158.438,158.438,158.43,158.432,50800000.0
2007-02-14 13:42:00,158.432,158.435,158.428,158.435,103500001.0
2007-02-14 13:43:00,158.425,158.425,158.415,158.418,107699997.0
2007-02-14 13:44:00,158.415,158.425,158.415,158.418,103099999.0
2007-02-14 13:45:00,158.414,158.414,158.405,158.405,45700000.0
2007-02-14 13:46:00,158.41,158.415,158.41,158.415,110900001.0
2007-02-14 13:47:00,158.407,158.415,158.407,158.415,43100000.0
2007-02-14 13:48:00,158.402,158.415,158.399,158.415,127400003.0
2007-02-14 13:49:00,158.406,158.406,158.4,158.401,43600000.0
2007-02-14 13:50:00,158.389,158.402,158.389,158.4,128099997.0
2007-02-14 13:51:00,158.403,158.403,158.391,158.397,32300000.0
2007-02-14 13:52:00,158.396,158.396,158.389,158.393,45600000.0
2007-02-14 13:53:00,158.4,158.41,158.398,158.398,53600000.0
2007-02-14 13:54:00,158.41,158.417,158.4,158.417,71400001.0
2007-02-14 13:55:00,158.412,158.412,158.374,158.374,24800000.0
2007-02-14 13:56:00,158.357,158.366,158.351,158.365,189699998.0
2007-02-14 13:57:00,158.351,158.351,158.338,158.338,46400000.0
2007-02-14 13:58:00,158.366,158.388,158.334,158.334,122000001.0
2007-02-14 13:59:00,158.35,158.375,158.35,158.355,114800002.0
2007-02-14 14:00:00,158.349,158.349,158.308,158.308,114199998.0
2007-02-14 14:01:00,158.311,158.326,158.311,158.326,22100000.0
2007-02-14 14:02:00,158.315,158.325,158.312,158.312,89200001.0
2007-02-14 14:03:00,158.321,158.34,158.321,158.327,104600000.0
2007-02-14 14:04:00,158.339,158.34,158.328,158.333,63899999.0
2007-02-14 14:05:00,158.329,158.338,158.329,158.336,43400000.0
2007-02-14 14:06:00,158.335,158.354,158.335,158.354,120599998.0
2007-02-14 14:07:00,158.353,158.368,158.353,158.356,72400000.0
2007-02-14 14:08:00,158.358,158.377,158.358,158.377,193800000.0
2007-02-14 14:09:00,158.378,158.39,158.378,158.382,93499999.0
2007-02-14 14:10:00,158.372,158.383,158.365,158.365,47400000.0
2007-02-14 14:11:00,158.381,158.381,158.369,158.372,78300000.0
2007-02-14 14:12:00,158.391,158.401,158.39,158.39,144500003.0
2007-02-14 14:13:00,158.383,158.422,158.383,158.415,65900000.0
2007-02-14 14:14:00,158.423,158.425,158.412,158.413,117599999.0
2007-02-14 14:15:00,158.406,158.413,158.397,158.4,99900000.0
2007-02-14 14:16:00,158.397,158.408,158.394,158.405,106700003.0
2007-02-14 14:17:00,158.41,158.413,158.398,158.398,78100000.0
2007-02-14 14:18:00,158.383,158.383,158.366,158.372,49400000.0
2007-02-14 14:19:00,158.375,158.388,158.375,158.38,56000000.0
2007-02-14 14:20:00,158.39,158.395,158.383,158.395,83699999.0
2007-02-14 14:21:00,158.383,158.395,158.366,158.366,49700000.0
2007-02-14 14:22:00,158.365,158.365,158.34,158.345,176400001.0
2007-02-14 14:23:00,158.352,158.388,158.352,158.388,74100001.0
2007-02-14 14:24:00,158.396,158.396,158.373,158.384,58300000.0
2007-02-14 14:25:00,158.377,158.381,158.37,158.379,115200000.0
2007-02-14 14:26:00,158.368,158.368,158.347,158.356,53400000.0
2007-02-14 14:27:00,158.365,158.387,158.36,158.387,51900000.0
2007-02-14 14:28:00,158.387,158.388,158.379,158.388,127900001.0
2007-02-14 14:29:00,158.382,158.388,158.372,158.385,175599997.0
2007-02-14 14:30:00,158.385,158.395,158.385,158.385,60300002.0
2007-02-14 14:31:00,158.392,158.392,158.374,158.382,85600000.0
2007-02-14 14:32:00,158.387,158.394,158.384,158.39,107600001.0
2007-02-14 14:33:00,158.394,158.413,158.394,158.413,32000000.0
2007-02-14 14:34:00,158.427,158.444,158.427,158.433,180199999.0
2007-02-14 14:35:00,158.433,158.446,158.429,158.446,158199998.0
2007-02-14 14:36:00,158.448,158.451,158.436,158.448,79500000.0
2007-02-14 14:37:00,158.454,158.468,158.446,158.468,62200001.0
2007-02-14 14:38:00,158.466,158.505,158.464,158.493,110100000.0
2007-02-14 14:39:00,158.492,158.494,158.47,158.47,81999999.0
2007-02-14 14:40:00,158.469,158.472,158.465,158.469,68199999.0
2007-02-14 14:41:00,158.465,158.476,158.465,158.465,107200000.0
2007-02-14 14:42:00,158.462,158.495,158.462,158.495,112500000.0
2007-02-14 14:43:00,158.509,158.545,158.509,158.532,122099999.0
2007-02-14 14:44:00,158.548,158.555,158.543,158.555,116899999.0
2007-02-14 14:45:00,158.55,158.558,158.546,158.553,91000002.0
2007-02-14 14:46:00,158.557,158.557,158.543,158.543,61799999.0
2007-02-14 14:47:00,158.548,158.555,158.538,158.542,110599999.0
2007-02-14 14:48:00,158.557,158.573,158.55,158.566,84799999.0
2007-02-14 14:49:00,158.571,158.571,158.56,158.56,74800000.0
2007-02-14 14:50:00,158.561,158.578,158.561,158.578,148800004.0
2007-02-14 14:51:00,158.564,158.564,158.55,158.562,67299999.0
2007-02-14 14:52:00,158.559,158.575,158.559,158.571,95400000.0
2007-02-14 14:53:00,158.57,158.596,158.57,158.586,93899999.0
2007-02-14 14:54:00,158.6,158.607,158.589,158.595,72600000.0
2007-02-14 14:55:00,158.597,158.612,158.597,158.611,135400000.0
2007-02-14 14:56:00,158.617,158.617,158.597,158.597,168099999.0
2007-02-14 14:57:00,158.606,158.618,158.606,158.612,47099998.0
2007-02-14 14:58:00,158.611,158.622,158.61,158.61,81200000.0
2007-02-14 14:59:00,158.612,158.612,158.591,158.591,19800000.0
2007-02-14 15:00:00,158.59,158.59,158.567,158.584,78300000.0
2007-02-14 15:01:00,158.571,158.579,158.568,158.579,163099998.0
2007-02-14 15:02:00,158.573,158.575,158.563,158.57,74400000.0
2007-02-14 15:03:00,158.568,158.579,158.566,158.575,46800000.0
2007-02-14 15:04:00,158.572,158.574,158.562,158.573,115099999.0
2007-02-14 15:05:00,158.574,158.583,158.574,158.575,91200000.0
2007-02-14 15:06:00,158.572,158.594,158.572,158.594,57700001.0
2007-02-14 15:07:00,158.595,158.595,158.569,158.569,58499999.0
2007-02-14 15:08:00,158.572,158.577,158.572,158.575,41600000.0
2007-02-14 15:09:00,158.575,158.59,158.573,158.577,169300003.0
2007-02-14 15:10:00,158.578,158.579,158.567,158.577,134600000.0
2007-02-14 15:11:00,158.572,158.577,158.568,158.568,70899999.0
2007-02-14 15:12:00,158.567,158.568,158.554,158.56,108200001.0
2007-02-14 15:13:00,158.562,158.565,158.525,158.525,77699998.0
2007-02-14 15:14:00,158.536,158.546,158.523,158.523,61400000.0
2007-02-14 15:15:00,158.522,158.55,158.522,158.544,63999998.0
2007-02-14 15:16:00,158.542,158.551,158.542,158.545,60000000.0
2007-02-14 15:17:00,158.549,158.557,158.543,158.557,85900000.0
2007-02-14 15:18:00,158.558,158.558,158.536,158.536,75599998.0
2007-02-14 15:19:00,158.54,158.565,158.54,158.565,61499999.0
2007-02-14 15:20:00,158.567,158.569,158.553,158.565,85800000.0
2007-02-14 15:21:00,158.556,158.558,158.545,158.557,94300000.0
2007-02-14 15:22:00,158.553,158.556,158.539,158.542,177299998.0
2007-02-14 15:23:00,158.54,158.563,158.54,158.563,134299999.0
2007-02-14 15:24:00,158.575,158.576,158.567,158.567,47800001.0
2007-02-14 15:25:00,158.566,158.573,158.564,158.568,111100001.0
2007-02-14 15:26:00,158.573,158.582,158.567,158.567,112300000.0
2007-02-14 15:27:00,158.574,158.587,158.542,158.542,108999999.0
2007-02-14 15:28:00,158.544,158.545,158.531,158.545,95199999.0
2007-02-14 15:29:00,158.54,158.555,158.53,158.538,147799997.0
2007-02-14 15:30:00,158.53,158.571,158.519,158.525,51100000.0
2007-02-14 15:31:00,158.564,158.608,158.556,158.608,145499998.0
2007-02-14 15:32:00,158.608,158.611,158.592,158.592,188200001.0
2007-02-14 15:33:00,158.609,158.619,158.586,158.586,65500000.0
2007-02-14 15:34:00,158.579,158.593,158.554,158.593,74399999.0
2007-02-14 15:35:00,158.607,158.607,158.519,158.519,97600000.0
2007-02-14 15:36:00,158.519,158.519,158.474,158.489,99000000.0
2007-02-14 15:37:00,158.505,158.52,158.5,158.52,174999997.0
2007-02-14 15:38:00,158.522,158.531,158.52,158.52,28000000.0
2007-02-14 15:39:00,158.502,158.502,158.491,158.491,43300000.0
2007-02-14 15:40:00,158.484,158.511,158.484,158.502,176199999.0
2007-02-14 15:41:00,158.495,158.501,158.489,158.492,63899999.0
2007-02-14 15:42:00,158.486,158.492,158.486,158.49,48800000.0
2007-02-14 15:43:00,158.481,158.481,158.465,158.475,90500000.0
2007-02-14 15:44:00,158.473,158.488,158.468,158.468,50200000.0
2007-02-14 15:45:00,158.481,158.494,158.476,158.494,100499998.0
2007-02-14 15:46:00,158.49,158.511,158.49,158.507,132200003.0
2007-02-14 15:47:00,158.518,158.518,158.509,158.515,77200000.0
2007-02-14 15:48:00,158.523,158.547,158.523,158.531,123999998.0
2007-02-14 15:49:00,158.546,158.546,158.534,158.534,28000001.0
2007-02-14 15:50:00,158.55,158.56,158.543,158.557,73900000.0
2007-02-14 15:51:00,158.553,158.553,158.538,158.539,94600003.0
2007-02-14 15:52:00,158.547,158.55,158.535,158.535,65499999.0
2007-02-14 15:53:00,158.548,158.571,158.548,158.57,29500000.0
2007-02-14 15:54:00,158.572,158.607,158.569,158.607,96800001.0
2007-02-14 15:55:00,158.621,158.626,158.586,158.586,79000000.0
2007-02-14 15:56:00,158.58,158.586,158.568,158.575,82200001.0
2007-02-14 15:57:00,158.591,158.608,158.582,158.59,102399999.0
2007-02-14 15:58:00,158.592,158.595,158.576,158.592,44700000.0
2007-02-14 15:59:00,158.588,158.605,158.579,158.592,107099998.0
2007-02-14 16:00:00,158.589,158.614,158.588,158.606,129699996.0
2007-02-14 16:01:00,158.611,158.616,158.607,158.609,94500000.0
2007-02-14 16:02:00,158.612,158.612,158.584,158.584,78699999.0
2007-02-14 16:03:00,158.604,158.604,158.582,158.59,92900000.0
2007-02-14 16:04:00,158.588,158.592,158.58,158.588,57600000.0
2007-02-14 16:05:00,158.585,158.585,158.571,158.582,73600000.0
2007-02-14 16:06:00,158.579,158.589,158.574,158.589,66800000.0
2007-02-14 16:07:00,158.6,158.605,158.585,158.585,20100000.0
2007-02-14 16:08:00,158.579,158.589,158.56,158.56,124000002.0
2007-02-14 16:09:00,158.545,158.556,158.539,158.552,82999998.0
2007-02-14 16:10:00,158.554,158.556,158.538,158.556,107000000.0
2007-02-14 16:11:00,158.551,158.551,158.541,158.548,56600000.0
2007-02-14 16:12:00,158.54,158.547,158.528,158.528,103899999.0
2007-02-14 16:13:00,158.526,158.526,158.508,158.519,107499998.0
2007-02-14 16:14:00,158.523,158.531,158.505,158.51,80799999.0
2007-02-14 16:15:00,158.511,158.529,158.51,158.521,26400000.0
2007-02-14 16:16:00,158.528,158.536,158.523,158.536,56700001.0
2007-02-14 16:17:00,158.552,158.552,158.535,158.54,111300000.0
2007-02-14 16:18:00,158.542,158.549,158.532,158.543,131499998.0
2007-02-14 16:19:00,158.542,158.545,158.537,158.539,40200000.0
2007-02-14 16:20:00,158.536,158.536,158.522,158.528,85500000.0
2007-02-14 16:21:00,158.529,158.541,158.528,158.54,103800000.0
2007-02-14 16:22:00,158.529,158.538,158.529,158.533,115400000.0
2007-02-14 16:23:00,158.544,158.544,158.539,158.541,115100004.0
2007-02-14 16:24:00,158.542,158.553,158.542,158.546,56000000.0
2007-02-14 16:25:00,158.553,158.553,158.542,158.546,52500000.0
2007-02-14 16:26:00,158.545,158.559,158.545,158.549,31200000.0
2007-02-14 16:27:00,158.547,158.56,158.543,158.555,173199997.0
2007-02-14 16:28:00,158.553,158.557,158.548,158.557,70400002.0
2007-02-14 16:29:00,158.56,158.585,158.56,158.585,122000000.0
2007-02-14 16:30:00,158.595,158.6,158.581,158.595,44099999.0
2007-02-14 16:31:00,158.578,158.602,158.578,158.582,129200001.0
2007-02-14 16:32:00,158.584,158.584,158.568,158.568,107500002.0
2007-02-14 16:33:00,158.567,158.578,158.555,158.578,59200000.0
2007-02-14 16:34:00,158.578,158.578,158.563,158.568,109600000.0
2007-02-14 16:35:00,158.568,158.568,158.529,158.529,61800001.0
2007-02-14 16:36:00,158.518,158.546,158.516,158.516,121300001.0
2007-02-14 16:37:00,158.526,158.547,158.526,158.547,43600000.0
2007-02-14 16:38:00,158.545,158.545,158.53,158.533,69500001.0
2007-02-14 16:39:00,158.525,158.538,158.525,158.535,71199999.0
2007-02-14 16:40:00,158.531,158.538,158.523,158.525,139399999.0
2007-02-14 16:41:00,158.524,158.528,158.511,158.511,63900000.0
2007-02-14 16:42:00,158.512,158.512,158.497,158.502,161400005.0
2007-02-14 16:43:00,158.51,158.51,158.496,158.498,103300001.0
2007-02-14 16:44:00,158.499,158.508,158.499,158.508,142500000.0
2007-02-14 16:45:00,158.517,158.519,158.508,158.511,117299998.0
2007-02-14 16:46:00,158.515,158.53,158.512,158.512,82200000.0
2007-02-14 16:47:00,158.512,158.52,158.512,158.52,38800000.0
2007-02-14 16:48:00,158.513,158.515,158.505,158.513,60800000.0
2007-02-14 16:49:00,158.516,158.531,158.516,158.521,98300000.0
2007-02-14 16:50:00,158.531,158.531,158.515,158.526,88599999.0
2007-02-14 16:51:00,158.54,158.549,158.53,158.548,109300002.0
2007-02-14 16:52:00,158.547,158.547,158.536,158.539,70599999.0
2007-02-14 16:53:00,158.546,158.568,158.537,158.563,124699998.0
2007-02-14 16:54:00,158.563,158.572,158.556,158.562,148900000.0
2007-02-14 16:55:00,158.558,158.558,158.547,158.548,92400000.0
2007-02-14 16:56:00,158.545,158.547,158.536,158.547,122200000.0
2007-02-14 16:57:00,158.556,158.603,158.556,158.603,84000000.0
2007-02-14 16:58:00,158.61,158.621,158.598,158.621,104799999.0
2007-02-14 16:59:00,158.637,158.649,158.631,158.649,107300000.0
2007-02-14 17:00:00,158.653,158.688,158.643,158.679,176299996.0
2007-02-14 17:01:00,158.682,158.684,158.652,158.652,70500002.0
2007-02-14 17:02:00,158.659,158.724,158.659,158.724,72200000.0
2007-02-14 17:03:00,158.716,158.722,158.701,158.712,85500000.0
2007-02-14 17:04:00,158.722,158.73,158.692,158.715,130200000.0
2007-02-14 17:05:00,158.703,158.704,158.626,158.626,124400000.0
2007-02-14 17:06:00,158.618,158.671,158.618,158.671,81000001.0
2007-02-14 17:07:00,158.685,158.725,158.685,158.725,112300000.0
2007-02-14 17:08:00,158.708,158.708,158.659,158.668,36000000.0
2007-02-14 17:09:00,158.65,158.66,158.64,158.64,115600001.0
2007-02-14 17:10:00,158.63,158.643,158.597,158.597,172400000.0
2007-02-14 17:11:00,158.62,158.657,158.62,158.655,75400001.0
2007-02-14 17:12:00,158.668,158.688,158.668,158.688,142400002.0
2007-02-14 17:13:00,158.68,158.713,158.675,158.675,111000000.0
2007-02-14 17:14:00,158.683,158.693,158.675,158.675,157299998.0
2007-02-14 17:15:00,158.666,158.685,158.664,158.685,41200000.0
2007-02-14 17:16:00,158.667,158.667,158.632,158.64,64799999.0
2007-02-14 17:17:00,158.623,158.635,158.608,158.618,119100001.0
2007-02-14 17:18:00,158.618,158.631,158.611,158.63,110999999.0
2007-02-14 17:19:00,158.63,158.645,158.624,158.642,151400002.0
2007-02-14 17:20:00,158.645,158.658,158.623,158.623,58400000.0
2007-02-14 17:21:00,158.634,158.636,158.614,158.618,108799997.0
2007-02-14 17:22:00,158.601,158.613,158.576,158.613,55100000.0
2007-02-14 17:23:00,158.614,158.619,158.593,158.593,119300001.0
2007-02-14 17:24:00,158.583,158.601,158.577,158.591,84900001.0
2007-02-14 17:25:00,158.579,158.622,158.579,158.622,77000001.0
2007-02-14 17:26:00,158.636,158.65,158.6,158.6,106000001.0
2007-02-14 17:27:00,158.593,158.627,158.593,158.625,72000000.0
2007-02-14 17:28:00,158.613,158.619,158.606,158.606,84600000.0
2007-02-14 17:29:00,158.615,158.624,158.611,158.615,47700001.0
2007-02-14 17:30:00,158.615,158.619,158.599,158.599,173800001.0
2007-02-14 17:31:00,158.608,158.61,158.603,158.608,79999999.0
2007-02-14 17:32:00,158.585,158.593,158.585,158.587,44000000.0
2007-02-14 17:33:00,158.586,158.595,158.575,158.58,86299999.0
2007-02-14 17:34:00,158.579,158.579,158.557,158.56,59200001.0
2007-02-14 17:35:00,158.557,158.57,158.533,158.534,110799999.0
2007-02-14 17:36:00,158.515,158.519,158.505,158.513,83599999.0
2007-02-14 17:37:00,158.515,158.526,158.51,158.52,99099998.0
2007-02-14 17:38:00,158.517,158.525,158.514,158.525,134099998.0
2007-02-14 17:39:00,158.513,158.528,158.513,158.515,33600000.0
2007-02-14 17:40:00,158.512,158.537,158.512,158.53,19600000.0
2007-02-14 17:41:00,158.53,158.539,158.52,158.522,94800000.0
2007-02-14 17:42:00,158.538,158.547,158.538,158.543,26000000.0
2007-02-14 17:43:00,158.558,158.561,158.549,158.556,188300000.0
2007-02-14 17:44:00,158.561,158.561,158.539,158.54,110900000.0
2007-02-14 17:45:00,158.537,158.537,158.517,158.528,27800000.0
2007-02-14 17:46:00,158.532,158.534,158.521,158.533,107599999.0
2007-02-14 17:47:00,158.535,158.538,158.518,158.534,110199999.0
2007-02-14 17:48:00,158.533,158.543,158.529,158.543,81499998.0
2007-02-14 17:49:00,158.545,158.545,158.526,158.526,73599999.0
2007-02-14 17:50:00,158.534,158.544,158.534,158.535,68700000.0
2007-02-14 17:51:00,158.529,158.552,158.525,158.552,63400000.0
2007-02-14 17:52:00,158.552,158.552,158.525,158.537,107099998.0
2007-02-14 17:53:00,158.552,158.581,158.552,158.57,48900000.0
2007-02-14 17:54:00,158.551,158.551,158.529,158.542,102200000.0
2007-02-14 17:55:00,158.527,158.527,158.513,158.523,41100000.0
2007-02-14 17:56:00,158.53,158.531,158.51,158.528,101599998.0
2007-02-14 17:57:00,158.532,158.54,158.523,158.526,119399998.0
2007-02-14 17:58:00,158.518,158.526,158.518,158.519,53600001.0
2007-02-14 17:59:00,158.51,158.518,158.509,158.51,145300002.0
2007-02-14 18:00:00,158.507,158.525,158.497,158.525,56700000.0
2007-02-14 18:01:00,158.523,158.543,158.522,158.522,1513899992.0
2007-02-14 18:02:00,158.56,158.56,158.55,158.55,1206399996.0
2007-02-14 18:04:00,158.563,158.607,158.555,158.569,1206399996.0
2007-02-14 18:05:00,158.57,158.608,158.57,158.586,1678200007.0
2007-02-14 18:06:00,158.589,158.621,158.581,158.621,1097999994.0
2007-02-14 18:07:00,158.625,158.643,158.623,158.627,1903899987.0
2007-02-14 18:08:00,158.623,158.631,158.601,158.612,1587199992.0
2007-02-14 18:09:00,158.612,158.636,158.605,158.632,1625099994.0
2007-02-14 18:10:00,158.631,158.631,158.6,158.61,1163599990.0
2007-02-14 18:11:00,158.604,158.604,158.569,158.569,595399997.0
2007-02-14 18:12:00,158.567,158.567,158.543,158.55,905000002.0
2007-02-14 18:13:00,158.546,158.551,158.537,158.545,1224999995.0
2007-02-14 18:14:00,158.545,158.561,158.545,158.55,1583800001.0
2007-02-14 18:15:00,158.555,158.564,158.546,158.555,1744099994.0
2007-02-14 18:16:00,158.553,158.603,158.551,158.59,1478099997.0
2007-02-14 18:17:00,158.597,158.622,158.596,158.622,696099997.0
2007-02-14 18:18:00,158.62,158.632,158.612,158.632,668499999.0
2007-02-14 18:19:00,158.63,158.631,158.601,158.601,766799995.0
2007-02-14 18:20:00,158.615,158.642,158.614,158.625,1342800004.0
2007-02-14 18:21:00,158.625,158.628,158.602,158.602,1012799998.0
2007-02-14 18:22:00,158.594,158.597,158.577,158.588,784199996.0
2007-02-14 18:23:00,158.578,158.589,158.569,158.57,1533699992.0
2007-02-14 18:24:00,158.555,158.578,158.553,158.575,910199997.0
2007-02-14 18:25:00,158.577,158.578,158.553,158.555,1393399997.0
2007-02-14 18:26:00,158.55,158.559,158.545,158.555,913000002.0
2007-02-14 18:27:00,158.552,158.564,158.549,158.552,624400000.0
2007-02-14 18:28:00,158.561,158.561,158.542,158.55,699699999.0
2007-02-14 18:29:00,158.555,158.57,158.554,158.57,987299997.0
2007-02-14 18:30:00,158.57,158.57,158.542,158.55,457000001.0
2007-02-14 18:31:00,158.547,158.547,158.501,158.517,760299999.0
2007-02-14 18:32:00,158.512,158.515,158.487,158.508,1478000004.0
2007-02-14 18:33:00,158.51,158.52,158.499,158.508,1771399996.0
2007-02-14 18:34:00,158.493,158.501,158.467,158.468,1248999999.0
2007-02-14 18:35:00,158.472,158.477,158.444,158.466,1291800001.0
2007-02-14 18:36:00,158.463,158.478,158.46,158.468,869899994.0
2007-02-14 18:37:00,158.463,158.47,158.447,158.455,556899996.0
2007-02-14 18:38:00,158.457,158.473,158.457,158.473,279200004.0
2007-02-14 18:39:00,158.473,158.473,158.457,158.46,479300004.0
2007-02-14 18:40:00,158.455,158.466,158.438,158.449,965100007.0
2007-02-14 18:41:00,158.454,158.463,158.449,158.449,340799997.0
2007-02-14 18:42:00,158.44,158.458,158.438,158.454,499399998.0
2007-02-14 18:43:00,158.461,158.467,158.45,158.458,348100001.0
2007-02-14 18:44:00,158.469,158.484,158.464,158.476,445299998.0
2007-02-14 18:45:00,158.472,158.486,158.472,158.485,278000000.0
2007-02-14 18:46:00,158.49,158.502,158.486,158.491,659799998.0
2007-02-14 18:47:00,158.478,158.482,158.46,158.467,78100000.0
2007-02-14 18:48:00,158.468,158.475,158.458,158.464,469900006.0
2007-02-14 18:49:00,158.47,158.504,158.47,158.5,555800002.0
2007-02-14 18:50:00,158.503,158.513,158.49,158.507,760100000.0
2007-02-14 18:51:00,158.511,158.519,158.502,158.51,629099999.0
2007-02-14 18:52:00,158.515,158.521,158.493,158.497,669299998.0
2007-02-14 18:53:00,158.502,158.535,158.502,158.515,955300000.0
2007-02-14 18:54:00,158.517,158.524,158.503,158.505,1000200005.0
2007-02-14 18:55:00,158.504,158.52,158.495,158.5,922400007.0
2007-02-14 18:56:00,158.505,158.531,158.496,158.52,385400001.0
2007-02-14 18:57:00,158.534,158.546,158.526,158.537,451999997.0
2007-02-14 18:58:00,158.547,158.554,158.532,158.543,597299999.0
2007-02-14 18:59:00,158.547,158.55,158.532,158.548,760800000.0
2007-02-14 19:00:00,158.543,158.55,158.537,158.548,313500003.0
2007-02-14 19:01:00,158.554,158.565,158.539,158.565,298300003.0
2007-02-14 19:02:00,158.565,158.569,158.552,158.554,322699997.0
2007-02-14 19:03:00,158.554,158.573,158.553,158.565,650399997.0
2007-02-14 19:04:00,158.561,158.572,158.559,158.564,470300006.0
2007-02-14 19:05:00,158.569,158.583,158.558,158.558,509699999.0
2007-02-14 19:06:00,158.566,158.582,158.562,158.577,822699993.0
2007-02-14 19:07:00,158.572,158.572,158.551,158.561,957900004.0
2007-02-14 19:08:00,158.573,158.588,158.57,158.575,829499999.0
2007-02-14 19:09:00,158.575,158.587,158.564,158.574,812900006.0
2007-02-14 19:10:00,158.586,158.588,158.578,158.588,154700001.0
2007-02-14 19:11:00,158.592,158.601,158.586,158.586,506199999.0
2007-02-14 19:12:00,158.593,158.62,158.592,158.62,432400002.0
2007-02-14 19:13:00,158.619,158.62,158.609,158.609,75800000.0
2007-02-14 19:14:00,158.6,158.606,158.593,158.6,321500000.0
2007-02-14 19:15:00,158.597,158.618,158.595,158.615,844700000.0
2007-02-14 19:16:00,158.613,158.621,158.598,158.621,430199997.0
2007-02-14 19:17:00,158.618,158.621,158.609,158.609,382399999.0
2007-02-14 19:18:00,158.61,158.621,158.608,158.619,306699999.0
2007-02-14 19:19:00,158.621,158.629,158.615,158.629,590199994.0
2007-02-14 19:20:00,158.625,158.63,158.612,158.613,408799998.0
2007-02-14 19:21:00,158.621,158.636,158.617,158.629,470099998.0
2007-02-14 19:22:00,158.629,158.629,158.62,158.622,65800000.0
2007-02-14 19:23:00,158.631,158.631,158.607,158.62,1241000001.0
2007-02-14 19:24:00,158.618,158.622,158.605,158.611,505600003.0
2007-02-14 19:25:00,158.609,158.612,158.598,158.607,586400000.0
2007-02-14 19:26:00,158.61,158.623,158.606,158.615,1311799991.0
2007-02-14 19:27:00,158.615,158.621,158.605,158.61,677200000.0
2007-02-14 19:28:00,158.612,158.63,158.612,158.625,522300003.0
2007-02-14 19:29:00,158.627,158.631,158.624,158.627,368299998.0
2007-02-14 19:30:00,158.629,158.631,158.612,158.619,725300009.0
2007-02-14 19:31:00,158.614,158.627,158.604,158.607,594499998.0
2007-02-14 19:32:00,158.602,158.621,158.601,158.601,730799999.0
2007-02-14 19:33:00,158.6,158.605,158.592,158.597,605099997.0
2007-02-14 19:34:00,158.6,158.617,158.6,158.615,921699997.0
2007-02-14 19:35:00,158.612,158.623,158.609,158.612,728500003.0
2007-02-14 19:36:00,158.619,158.634,158.614,158.62,520600004.0
2007-02-14 19:37:00,158.613,158.625,158.601,158.616,105100000.0
2007-02-14 19:38:00,158.618,158.622,158.609,158.612,474400002.0
2007-02-14 19:39:00,158.615,158.615,158.6,158.605,682899998.0
2007-02-14 19:40:00,158.609,158.609,158.595,158.608,569300007.0
2007-02-14 19:41:00,158.606,158.614,158.597,158.603,947400000.0
2007-02-14 19:42:00,158.605,158.621,158.601,158.605,523099998.0
2007-02-14 19:43:00,158.609,158.609,158.593,158.593,212600001.0
2007-02-14 19:44:00,158.595,158.621,158.595,158.608,534700001.0
2007-02-14 19:45:00,158.612,158.617,158.606,158.617,136799997.0
2007-02-14 19:46:00,158.621,158.627,158.607,158.623,493899999.0
2007-02-14 19:47:00,158.62,158.625,158.612,158.625,231400000.0
2007-02-14 19:48:00,158.624,158.631,158.609,158.613,856599993.0
2007-02-14 19:49:00,158.617,158.619,158.607,158.615,232199999.0
2007-02-14 19:50:00,158.623,158.632,158.62,158.629,313600000.0
2007-02-14 19:51:00,158.625,158.625,158.606,158.606,327799998.0
2007-02-14 19:52:00,158.612,158.623,158.607,158.607,481899997.0
2007-02-14 19:53:00,158.612,158.621,158.608,158.618,475399999.0
2007-02-14 19:54:00,158.616,158.626,158.612,158.612,320599999.0
2007-02-14 19:55:00,158.619,158.619,158.584,158.584,207499998.0
2007-02-14 19:56:00,158.58,158.585,158.569,158.585,493000002.0
2007-02-14 19:57:00,158.583,158.595,158.58,158.585,657700000.0
2007-02-14 19:58:00,158.584,158.585,158.56,158.56,688700001.0
2007-02-14 19:59:00,158.556,158.571,158.551,158.561,584999994.0
2007-02-14 20:00:00,158.57,158.572,158.559,158.568,212699996.0
2007-02-14 20:01:00,158.567,158.567,158.547,158.553,493400000.0
2007-02-14 20:02:00,158.553,158.567,158.553,158.565,275000001.0
2007-02-14 20:03:00,158.575,158.579,158.56,158.576,226999999.0
2007-02-14 20:04:00,158.58,158.597,158.571,158.59,441099993.0
2007-02-14 20:05:00,158.595,158.604,158.588,158.588,648200007.0
2007-02-14 20:06:00,158.592,158.599,158.588,158.594,527899997.0
2007-02-14 20:07:00,158.587,158.597,158.578,158.587,336200002.0
2007-02-14 20:08:00,158.585,158.596,158.585,158.589,575399997.0
2007-02-14 20:09:00,158.589,158.594,158.581,158.588,325600002.0
2007-02-14 20:10:00,158.582,158.582,158.57,158.58,350500002.0
2007-02-14 20:11:00,158.58,158.583,158.57,158.576,962899998.0
2007-02-14 20:12:00,158.567,158.572,158.56,158.569,908000005.0
2007-02-14 20:13:00,158.568,158.569,158.555,158.566,425100004.0
2007-02-14 20:14:00,158.558,158.563,158.55,158.552,410000002.0
2007-02-14 20:15:00,158.553,158.553,158.532,158.54,746099997.0
2007-02-14 20:16:00,158.541,158.564,158.541,158.547,471100000.0
2007-02-14 20:17:00,158.546,158.558,158.545,158.558,286800003.0
2007-02-14 20:18:00,158.56,158.56,158.557,158.56,195100002.0
2007-02-14 20:19:00,158.559,158.564,158.552,158.554,494999996.0
2007-02-14 20:20:00,158.555,158.556,158.543,158.543,225500000.0
2007-02-14 20:21:00,158.538,158.538,158.524,158.537,384499997.0
2007-02-14 20:22:00,158.538,158.54,158.525,158.537,356100003.0
2007-02-14 20:23:00,158.531,158.531,158.487,158.487,640399994.0
2007-02-14 20:24:00,158.492,158.504,158.489,158.503,226500001.0
2007-02-14 20:25:00,158.498,158.512,158.494,158.509,413099999.0
2007-02-14 20:26:00,158.502,158.519,158.499,158.503,347000001.0
2007-02-14 20:27:00,158.507,158.516,158.495,158.516,774199992.0
2007-02-14 20:28:00,158.505,158.505,158.488,158.5,1135100006.0
2007-02-14 20:29:00,158.498,158.509,158.494,158.497,1170399997.0
2007-02-14 20:30:00,158.495,158.502,158.485,158.499,1589199988.0
2007-02-14 20:31:00,158.499,158.512,158.482,158.493,1409199996.0
2007-02-14 20:32:00,158.492,158.503,158.485,158.498,1056599998.0
2007-02-14 20:33:00,158.448,158.48,158.438,158.48,512099998.0
2007-02-14 20:34:00,158.476,158.497,158.449,158.48,352500002.0
2007-02-14 20:35:00,158.5,158.512,158.497,158.509,289400003.0
2007-02-14 20:36:00,158.514,158.529,158.511,158.52,686599997.0
2007-02-14 20:37:00,158.517,158.518,158.505,158.517,457900002.0
2007-02-14 20:38:00,158.528,158.531,158.516,158.52,802900002.0
2007-02-14 20:39:00,158.521,158.526,158.512,158.516,703600001.0
2007-02-14 20:40:00,158.51,158.524,158.508,158.512,1096199999.0
2007-02-14 20:41:00,158.502,158.512,158.493,158.493,397500000.0
2007-02-14 20:42:00,158.489,158.499,158.477,158.483,399299996.0
2007-02-14 20:43:00,158.48,158.485,158.47,158.478,484500001.0
2007-02-14 20:44:00,158.478,158.487,158.469,158.476,738200000.0
2007-02-14 20:45:00,158.477,158.488,158.473,158.473,653800003.0
2007-02-14 20:46:00,158.48,158.48,158.465,158.471,753800001.0
2007-02-14 20:47:00,158.473,158.488,158.473,158.475,765199996.0
2007-02-14 20:48:00,158.441,158.479,158.431,158.431,662199996.0
2007-02-14 20:49:00,158.48,158.49,158.477,158.485,339800001.0
2007-02-14 20:50:00,158.478,158.484,158.467,158.472,1150900001.0
2007-02-14 20:51:00,158.471,158.475,158.458,158.468,511899996.0
2007-02-14 20:52:00,158.468,158.48,158.468,158.471,226200001.0
2007-02-14 20:53:00,158.47,158.482,158.464,158.482,888499994.0
2007-02-14 20:54:00,158.48,158.486,158.474,158.485,279100001.0
2007-02-14 20:55:00,158.464,158.464,158.412,158.453,950099995.0
2007-02-14 20:56:00,158.474,158.488,158.469,158.473,862000000.0
2007-02-14 20:57:00,158.474,158.482,158.465,158.465,775700003.0
2007-02-14 20:58:00,158.467,158.478,158.453,158.461,1089500008.0
2007-02-14 20:59:00,158.463,158.479,158.462,158.47,1200999992.0
2007-02-14 21:00:00,158.482,158.482,158.459,158.469,1281899999.0
2007-02-14 21:01:00,158.479,158.489,158.466,158.489,909999998.0
2007-02-14 21:02:00,158.483,158.5,158.483,158.493,397899999.0
2007-02-14 21:03:00,158.494,158.504,158.485,158.494,626599999.0
2007-02-14 21:04:00,158.495,158.504,158.49,158.504,439200002.0
2007-02-14 21:05:00,158.512,158.53,158.511,158.53,469600003.0
2007-02-14 21:06:00,158.526,158.526,158.506,158.517,755099999.0
2007-02-14 21:07:00,158.523,158.534,158.518,158.525,380600002.0
2007-02-14 21:08:00,158.529,158.541,158.516,158.516,569500000.0
2007-02-14 21:09:00,158.523,158.523,158.515,158.515,143500000.0
2007-02-14 21:10:00,158.515,158.519,158.507,158.51,271900001.0
2007-02-14 21:11:00,158.506,158.517,158.502,158.516,310299998.0
2007-02-14 21:12:00,158.522,158.526,158.507,158.507,456399994.0
2007-02-14 21:13:00,158.508,158.523,158.508,158.518,557700002.0
2007-02-14 21:14:00,158.505,158.517,158.499,158.504,769899995.0
2007-02-14 21:15:00,158.503,158.522,158.503,158.505,1015100010.0
2007-02-14 21:16:00,158.497,158.503,158.489,158.503,566999996.0
2007-02-14 21:17:00,158.496,158.513,158.496,158.508,774699996.0
2007-02-14 21:18:00,158.514,158.515,158.507,158.513,388899995.0
2007-02-14 21:19:00,158.51,158.523,158.507,158.511,550599997.0
2007-02-14 21:20:00,158.513,158.527,158.512,158.512,1149099994.0
2007-02-14 21:21:00,158.508,158.515,158.505,158.507,842700000.0
2007-02-14 21:22:00,158.507,158.521,158.501,158.511,927299989.0
2007-02-14 21:23:00,158.51,158.515,158.507,158.51,475599998.0
2007-02-14 21:24:00,158.507,158.529,158.506,158.509,530500003.0
2007-02-14 21:25:00,158.507,158.518,158.499,158.51,754500008.0
2007-02-14 21:26:00,158.517,158.517,158.498,158.512,230900001.0
2007-02-14 21:27:00,158.522,158.529,158.512,158.512,327800006.0
2007-02-14 21:28:00,158.513,158.534,158.513,158.52,107300000.0
2007-02-14 21:29:00,158.521,158.54,158.513,158.522,247000003.0
2007-02-14 21:30:00,158.522,158.536,158.516,158.517,206899998.0
2007-02-14 21:31:00,158.514,158.514,158.509,158.511,97200000.0
2007-02-14 21:32:00,158.512,158.521,158.508,158.512,542500003.0
2007-02-14 21:33:00,158.511,158.519,158.511,158.513,120500000.0
2007-02-14 21:34:00,158.511,158.523,158.511,158.518,276599997.0
2007-02-14 21:35:00,158.517,158.517,158.505,158.515,276099998.0
2007-02-14 21:36:00,158.522,158.528,158.517,158.517,269499996.0
2007-02-14 21:37:00,158.52,158.525,158.517,158.518,178999999.0
2007-02-14 21:38:00,158.518,158.518,158.51,158.511,136599999.0
2007-02-14 21:39:00,158.51,158.51,158.502,158.51,229900000.0
2007-02-14 21:40:00,158.51,158.514,158.504,158.513,278399999.0
2007-02-14 21:41:00,158.515,158.515,158.505,158.513,150400004.0
2007-02-14 21:42:00,158.513,158.513,158.497,158.497,332399998.0
2007-02-14 21:43:00,158.485,158.485,158.446,158.458,451499997.0
2007-02-14 21:44:00,158.463,158.477,158.458,158.466,676400003.0
2007-02-14 21:45:00,158.473,158.488,158.473,158.488,217700001.0
2007-02-14 21:46:00,158.497,158.5,158.485,158.493,672299994.0
2007-02-14 21:47:00,158.498,158.499,158.487,158.496,297100001.0
2007-02-14 21:48:00,158.489,158.493,158.486,158.487,187999999.0
2007-02-14 21:49:00,158.475,158.484,158.47,158.48,100799999.0
2007-02-14 21:50:00,158.481,158.503,158.481,158.503,49000000.0
2007-02-14 21:51:00,158.502,158.505,158.5,158.505,157799997.0
2007-02-14 21:52:00,158.495,158.505,158.495,158.505,106799998.0
2007-02-14 21:53:00,158.504,158.521,158.502,158.521,101900000.0
2007-02-14 21:54:00,158.522,158.522,158.505,158.51,77100000.0
2007-02-14 21:55:00,158.517,158.518,158.512,158.518,13600000.0
2007-02-14 21:56:00,158.521,158.521,158.508,158.508,20000000.0
2007-02-14 21:57:00,158.502,158.502,158.494,158.498,38000000.0
2007-02-14 21:58:00,158.49,158.501,158.483,158.496,141500001.0
2007-02-14 21:59:00,158.49,158.505,158.489,158.505,110400001.0
2007-02-14 22:00:00,158.51,158.51,158.497,158.497,263899998.0
2007-02-14 22:01:00,158.505,158.519,158.498,158.498,468899999.0
2007-02-14 22:02:00,158.502,158.513,158.498,158.499,477099993.0
2007-02-14 22:03:00,158.5,158.507,158.498,158.5,147400003.0
2007-02-14 22:04:00,158.506,158.52,158.506,158.512,325599999.0
2007-02-14 22:05:00,158.507,158.512,158.495,158.498,77200001.0
2007-02-14 22:06:00,158.502,158.505,158.494,158.494,159300004.0
2007-02-14 22:07:00,158.491,158.506,158.477,158.506,122200000.0
2007-02-14 22:08:00,158.511,158.513,158.494,158.513,197299996.0
2007-02-14 22:09:00,158.507,158.508,158.503,158.508,80199999.0
2007-02-14 22:10:00,158.509,158.509,158.502,158.504,74900000.0
2007-02-14 22:11:00,158.5,158.511,158.5,158.508,160899998.0
2007-02-14 22:12:00,158.508,158.515,158.508,158.51,212900000.0
2007-02-14 22:13:00,158.51,158.518,158.505,158.509,75700000.0
2007-02-14 22:14:00,158.51,158.51,158.505,158.508,94900001.0
2007-02-14 22:15:00,158.51,158.515,158.505,158.505,154300000.0
2007-02-14 22:16:00,158.51,158.512,158.506,158.507,156599999.0
2007-02-14 22:17:00,158.506,158.506,158.493,158.493,35399999.0
2007-02-14 22:18:00,158.493,158.505,158.493,158.499,117299998.0
2007-02-14 22:19:00,158.5,158.508,158.5,158.507,189800000.0
2007-02-14 22:20:00,158.506,158.506,158.492,158.498,98200002.0
2007-02-14 22:21:00,158.507,158.511,158.504,158.506,35200000.0
2007-02-14 22:22:00,158.505,158.513,158.496,158.51,122700000.0
2007-02-14 22:23:00,158.507,158.507,158.494,158.5,244800001.0
2007-02-14 22:24:00,158.495,158.495,158.485,158.495,171200000.0
2007-02-14 22:25:00,158.498,158.505,158.495,158.495,255600001.0
2007-02-14 22:26:00,158.493,158.493,158.487,158.488,100499999.0
2007-02-14 22:27:00,158.491,158.497,158.484,158.485,628199996.0
2007-02-14 22:28:00,158.486,158.494,158.484,158.487,219299999.0
2007-02-14 22:29:00,158.487,158.487,158.481,158.481,78000000.0
2007-02-14 22:30:00,158.485,158.486,158.475,158.486,59899999.0
2007-02-14 22:31:00,158.482,158.482,158.463,158.463,131399998.0
2007-02-14 22:32:00,158.464,158.473,158.463,158.473,174299997.0
2007-02-14 22:33:00,158.483,158.492,158.48,158.484,270099999.0
2007-02-14 22:34:00,158.471,158.474,158.461,158.47,223199996.0
2007-02-14 22:35:00,158.465,158.47,158.46,158.46,114200002.0
2007-02-14 22:36:00,158.465,158.481,158.463,158.473,312999998.0
2007-02-14 22:37:00,158.474,158.477,158.467,158.467,211499999.0
2007-02-14 22:38:00,158.467,158.474,158.464,158.466,267300000.0
2007-02-14 22:39:00,158.465,158.47,158.462,158.465,264399999.0
2007-02-14 22:40:00,158.465,158.475,158.46,158.465,296199998.0
2007-02-14 22:41:00,158.474,158.477,158.47,158.471,207700003.0
2007-02-14 22:42:00,158.48,158.48,158.473,158.475,265999999.0
2007-02-14 22:43:00,158.478,158.478,158.459,158.46,119400002.0
2007-02-14 22:44:00,158.466,158.48,158.465,158.47,237699999.0
2007-02-14 22:45:00,158.472,158.478,158.465,158.472,312500005.0
2007-02-14 22:46:00,158.472,158.477,158.464,158.477,94300000.0
2007-02-14 22:47:00,158.478,158.478,158.468,158.469,91000001.0
2007-02-14 22:48:00,158.465,158.47,158.46,158.465,298999998.0
2007-02-14 22:49:00,158.47,158.487,158.466,158.479,326800002.0
2007-02-14 22:50:00,158.482,158.49,158.478,158.478,143900000.0
2007-02-14 22:51:00,158.476,158.488,158.475,158.482,244199995.0
2007-02-14 22:52:00,158.485,158.489,158.477,158.483,239200001.0
2007-02-14 22:53:00,158.475,158.485,158.47,158.475,233999998.0
2007-02-14 22:54:00,158.453,158.474,158.439,158.469,86899999.0
2007-02-14 22:55:00,158.475,158.483,158.467,158.467,125799998.0
2007-02-14 22:56:00,158.471,158.478,158.463,158.471,121800001.0
2007-02-14 22:57:00,158.47,158.49,158.47,158.49,245999999.0
2007-02-14 22:58:00,158.502,158.508,158.498,158.498,91000000.0
2007-02-14 22:59:00,158.498,158.498,158.47,158.483,113599998.0
2007-02-14 23:00:00,158.503,158.503,158.495,158.496,148599998.0
2007-02-14 23:01:00,158.497,158.5,158.486,158.499,131099997.0
2007-02-14 23:02:00,158.498,158.51,158.497,158.507,81100000.0
2007-02-14 23:03:00,158.51,158.515,158.503,158.503,26000000.0
2007-02-14 23:04:00,158.513,158.515,158.51,158.51,42999999.0
2007-02-14 23:05:00,158.511,158.521,158.508,158.51,105299998.0
2007-02-14 23:06:00,158.507,158.516,158.501,158.51,158199998.0
2007-02-14 23:07:00,158.513,158.513,158.501,158.513,110699997.0
2007-02-14 23:08:00,158.505,158.51,158.503,158.505,159100001.0
2007-02-14 23:09:00,158.507,158.513,158.499,158.505,94800000.0
2007-02-14 23:10:00,158.5,158.52,158.5,158.52,138299996.0
2007-02-14 23:11:00,158.515,158.521,158.512,158.512,100899998.0
2007-02-14 23:12:00,158.532,158.536,158.522,158.536,39200000.0
2007-02-14 23:13:00,158.534,158.547,158.534,158.543,45000000.0
2007-02-14 23:14:00,158.543,158.543,158.532,158.532,28299999.0
2007-02-14 23:15:00,158.535,158.542,158.519,158.519,30500000.0
2007-02-14 23:16:00,158.506,158.506,158.488,158.506,72700002.0
2007-02-14 23:17:00,158.506,158.506,158.502,158.504,16800000.0
2007-02-14 23:18:00,158.501,158.508,158.49,158.49,61300000.0
2007-02-14 23:19:00,158.491,158.499,158.491,158.499,83900000.0
2007-02-14 23:20:00,158.51,158.514,158.506,158.506,55200001.0
2007-02-14 23:21:00,158.51,158.515,158.503,158.507,83800000.0
2007-02-14 23:22:00,158.51,158.515,158.503,158.51,131799999.0
2007-02-14 23:23:00,158.51,158.515,158.505,158.51,59200000.0
2007-02-14 23:24:00,158.502,158.515,158.502,158.515,43999999.0
2007-02-14 23:25:00,158.512,158.512,158.507,158.51,67100000.0
2007-02-14 23:26:00,158.514,158.528,158.514,158.524,134900001.0
2007-02-14 23:27:00,158.53,158.53,158.525,158.525,11200000.0
2007-02-14 23:28:00,158.53,158.535,158.525,158.525,45999999.0
2007-02-14 23:29:00,158.528,158.542,158.528,158.542,62200000.0
2007-02-14 23:30:00,158.548,158.548,158.54,158.541,71199999.0
2007-02-14 23:31:00,158.546,158.552,158.544,158.549,40200000.0
2007-02-14 23:32:00,158.554,158.562,158.551,158.552,94299999.0
2007-02-14 23:33:00,158.55,158.554,158.549,158.549,19300000.0
2007-02-14 23:34:00,158.563,158.579,158.563,158.573,111300001.0
2007-02-14 23:35:00,158.568,158.579,158.548,158.579,87500001.0
2007-02-14 23:36:00,158.571,158.573,158.561,158.561,117900003.0
2007-02-14 23:37:00,158.564,158.574,158.559,158.574,64300000.0
2007-02-14 23:38:00,158.57,158.575,158.559,158.57,212600002.0
2007-02-14 23:39:00,158.582,158.582,158.573,158.577,83900000.0
2007-02-14 23:40:00,158.572,158.587,158.572,158.58,107600000.0
2007-02-14 23:41:00,158.567,158.585,158.567,158.585,31699999.0
2007-02-14 23:42:00,158.596,158.606,158.588,158.589,91900000.0
2007-02-14 23:43:00,158.585,158.587,158.573,158.579,124400000.0
2007-02-14 23:44:00,158.572,158.578,158.569,158.575,89799999.0
2007-02-14 23:45:00,158.576,158.576,158.562,158.571,63499999.0
2007-02-14 23:46:00,158.574,158.587,158.574,158.585,92700001.0
2007-02-14 23:47:00,158.577,158.583,158.572,158.573,74300002.0
2007-02-14 23:48:00,158.566,158.577,158.564,158.577,67699998.0
2007-02-14 23:49:00,158.577,158.577,158.562,158.562,86999999.0
2007-02-14 23:50:00,158.578,158.581,158.573,158.573,53100001.0
2007-02-14 23:51:00,158.568,158.587,158.568,158.572,122600001.0
2007-02-14 23:52:00,158.575,158.585,158.572,158.575,182699996.0
2007-02-14 23:53:00,158.585,158.588,158.575,158.58,155499997.0
2007-02-14 23:54:00,158.587,158.604,158.578,158.604,60800000.0
2007-02-14 23:55:00,158.608,158.61,158.592,158.592,111399998.0
2007-02-14 23:56:00,158.598,158.611,158.596,158.606,166100002.0
2007-02-14 23:57:00,158.607,158.607,158.599,158.6,69700000.0
2007-02-14 23:58:00,158.592,158.602,158.585,158.591,75900000.0
2007-02-14 23:59:00,158.594,158.606,158.594,158.606,84899999.0
2007-02-15 00:00:00,158.592,158.615,158.563,158.563,123099998.0
2007-02-15 00:01:00,158.543,158.557,158.539,158.553,158199997.0
2007-02-15 00:02:00,158.546,158.546,158.536,158.542,57800000.0
2007-02-15 00:03:00,158.544,158.544,158.527,158.527,102700001.0
2007-02-15 00:04:00,158.533,158.546,158.533,158.546,25300000.0
2007-02-15 00:05:00,158.55,158.553,158.542,158.553,92399998.0
2007-02-15 00:06:00,158.555,158.555,158.55,158.55,58300000.0
2007-02-15 00:07:00,158.55,158.555,158.545,158.55,39900000.0
2007-02-15 00:08:00,158.542,158.543,158.531,158.531,76000000.0
2007-02-15 00:09:00,158.548,158.55,158.542,158.548,106100002.0
2007-02-15 00:10:00,158.552,158.555,158.546,158.547,69099998.0
2007-02-15 00:11:00,158.554,158.554,158.553,158.553,43500000.0
2007-02-15 00:12:00,158.565,158.565,158.555,158.565,22400000.0
2007-02-15 00:13:00,158.558,158.564,158.557,158.557,66300000.0
2007-02-15 00:14:00,158.567,158.583,158.567,158.583,61600002.0
2007-02-15 00:15:00,158.587,158.587,158.55,158.55,177800002.0
2007-02-15 00:16:00,158.555,158.565,158.542,158.55,113900000.0
2007-02-15 00:17:00,158.552,158.563,158.552,158.563,99900000.0
2007-02-15 00:18:00,158.558,158.564,158.553,158.558,59199999.0
2007-02-15 00:19:00,158.557,158.559,158.552,158.552,87999999.0
2007-02-15 00:20:00,158.549,158.549,158.536,158.541,99600001.0
2007-02-15 00:21:00,158.545,158.554,158.544,158.544,61000001.0
2007-02-15 00:22:00,158.543,158.548,158.496,158.497,89899998.0
2007-02-15 00:23:00,158.548,158.548,158.547,158.548,22400000.0
2007-02-15 00:24:00,158.553,158.553,158.542,158.543,93500000.0
2007-02-15 00:25:00,158.553,158.553,158.544,158.553,87099999.0
2007-02-15 00:26:00,158.552,158.56,158.552,158.555,69100000.0
2007-02-15 00:27:00,158.554,158.556,158.554,158.556,23200000.0
2007-02-15 00:28:00,158.551,158.552,158.536,158.536,94999999.0
2007-02-15 00:29:00,158.562,158.572,158.562,158.572,81100000.0
2007-02-15 00:30:00,158.568,158.569,158.556,158.568,163699999.0
2007-02-15 00:31:00,158.565,158.573,158.56,158.565,129500000.0
2007-02-15 00:32:00,158.571,158.574,158.571,158.574,27200000.0
2007-02-15 00:33:00,158.578,158.578,158.563,158.563,75899998.0
2007-02-15 00:34:00,158.57,158.579,158.551,158.551,44400000.0
2007-02-15 00:35:00,158.547,158.571,158.547,158.571,71900000.0
2007-02-15 00:36:00,158.573,158.575,158.56,158.56,98600001.0
2007-02-15 00:37:00,158.558,158.585,158.554,158.585,156499998.0
2007-02-15 00:38:00,158.577,158.585,158.57,158.572,81200001.0
2007-02-15 00:39:00,158.575,158.585,158.575,158.585,60200000.0
2007-02-15 00:40:00,158.575,158.575,158.558,158.568,57600002.0
2007-02-15 00:41:00,158.56,158.568,158.56,158.568,124899998.0
2007-02-15 00:42:00,158.56,158.565,158.543,158.549,60400000.0
2007-02-15 00:43:00,158.552,158.557,158.545,158.548,91200000.0
2007-02-15 00:44:00,158.553,158.565,158.553,158.559,129299997.0
2007-02-15 00:45:00,158.559,158.559,158.549,158.549,76500000.0
2007-02-15 00:46:00,158.543,158.543,158.535,158.54,82799998.0
2007-02-15 00:47:00,158.552,158.554,158.534,158.534,38100000.0
2007-02-15 00:48:00,158.533,158.543,158.528,158.543,89999999.0
2007-02-15 00:49:00,158.537,158.542,158.529,158.539,118400001.0
2007-02-15 00:50:00,158.536,158.551,158.536,158.539,46800000.0
2007-02-15 00:51:00,158.544,158.559,158.53,158.556,144999999.0
2007-02-15 00:52:00,158.56,158.565,158.552,158.565,76500000.0
2007-02-15 00:53:00,158.561,158.561,158.552,158.552,56000000.0
2007-02-15 00:54:00,158.554,158.571,158.554,158.56,78800000.0
2007-02-15 00:55:00,158.55,158.55,158.521,158.521,151299998.0
2007-02-15 00:56:00,158.522,158.528,158.516,158.528,78300001.0
2007-02-15 00:57:00,158.528,158.535,158.525,158.527,91900000.0
2007-02-15 00:58:00,158.532,158.538,158.525,158.53,111100002.0
2007-02-15 00:59:00,158.53,158.535,158.525,158.525,57600000.0
2007-02-15 01:00:00,158.526,158.542,158.526,158.526,64800000.0
2007-02-15 01:01:00,158.515,158.527,158.506,158.527,79100001.0
2007-02-15 01:02:00,158.527,158.527,158.504,158.515,90999998.0
2007-02-15 01:03:00,158.507,158.519,158.507,158.51,45400000.0
2007-02-15 01:04:00,158.498,158.505,158.495,158.5,104000000.0
2007-02-15 01:05:00,158.495,158.495,158.481,158.487,38400000.0
2007-02-15 01:06:00,158.494,158.494,158.493,158.493,8400000.0
2007-02-15 01:07:00,158.501,158.508,158.499,158.508,100700001.0
2007-02-15 01:08:00,158.514,158.516,158.502,158.506,166500001.0
2007-02-15 01:09:00,158.51,158.515,158.51,158.515,2200000.0
2007-02-15 01:10:00,158.517,158.524,158.51,158.519,119499997.0
2007-02-15 01:11:00,158.526,158.547,158.526,158.541,36500000.0
2007-02-15 01:12:00,158.537,158.539,158.526,158.532,150200001.0
2007-02-15 01:13:00,158.528,158.529,158.521,158.529,173199999.0
2007-02-15 01:14:00,158.536,158.544,158.532,158.532,10900000.0
2007-02-15 01:15:00,158.548,158.55,158.54,158.54,71200000.0
2007-02-15 01:16:00,158.547,158.547,158.53,158.544,100899999.0
2007-02-15 01:17:00,158.541,158.565,158.541,158.552,176799999.0
2007-02-15 01:18:00,158.565,158.569,158.565,158.569,90800000.0
2007-02-15 01:19:00,158.569,158.569,158.556,158.556,91600000.0
2007-02-15 01:20:00,158.56,158.572,158.56,158.572,76999998.0
2007-02-15 01:21:00,158.559,158.559,158.522,158.522,58400000.0
2007-02-15 01:22:00,158.506,158.521,158.506,158.52,90600001.0
2007-02-15 01:23:00,158.511,158.522,158.496,158.496,91100000.0
2007-02-15 01:24:00,158.488,158.504,158.488,158.493,79800003.0
2007-02-15 01:25:00,158.516,158.521,158.511,158.516,58099998.0
2007-02-15 01:26:00,158.507,158.527,158.507,158.527,58299999.0
2007-02-15 01:27:00,158.528,158.528,158.509,158.518,94599998.0
2007-02-15 01:28:00,158.515,158.529,158.511,158.524,99500001.0
2007-02-15 01:29:00,158.532,158.541,158.526,158.541,166600000.0
2007-02-15 01:30:00,158.538,158.538,158.511,158.527,107699999.0
2007-02-15 01:31:00,158.519,158.538,158.519,158.527,187399998.0
2007-02-15 01:32:00,158.517,158.531,158.516,158.531,59299999.0
2007-02-15 01:33:00,158.527,158.528,158.516,158.528,81900000.0
2007-02-15 01:34:00,158.539,158.539,158.515,158.526,70200000.0
2007-02-15 01:35:00,158.535,158.549,158.529,158.533,74599999.0
2007-02-15 01:36:00,158.519,158.53,158.516,158.517,107699999.0
2007-02-15 01:37:00,158.509,158.541,158.509,158.522,89299999.0
2007-02-15 01:38:00,158.514,158.525,158.514,158.522,68000000.0
2007-02-15 01:39:00,158.533,158.556,158.533,158.556,55600000.0
2007-02-15 01:40:00,158.553,158.553,158.535,158.541,84599999.0
2007-02-15 01:41:00,158.543,158.548,158.539,158.541,117200001.0
2007-02-15 01:42:00,158.546,158.553,158.54,158.542,130799996.0
2007-02-15 01:43:00,158.532,158.546,158.532,158.544,85799998.0
2007-02-15 01:44:00,158.55,158.57,158.55,158.562,89600001.0
2007-02-15 01:45:00,158.548,158.548,158.532,158.544,88699999.0
2007-02-15 01:46:00,158.538,158.538,158.528,158.53,73900000.0
2007-02-15 01:47:00,158.522,158.532,158.519,158.532,73000000.0
2007-02-15 01:48:00,158.528,158.557,158.528,158.557,76300000.0
2007-02-15 01:49:00,158.545,158.545,158.507,158.511,44900000.0
2007-02-15 01:50:00,158.348,158.348,157.929,157.942,56800001.0
2007-02-15 01:51:00,157.97,158.019,157.97,158.004,85200001.0
2007-02-15 01:52:00,157.999,158.019,157.999,158.015,88600001.0
2007-02-15 01:53:00,158.022,158.044,158.007,158.007,106000000.0
2007-02-15 01:54:00,158.018,158.018,157.964,157.97,115599999.0
2007-02-15 01:55:00,158.002,158.009,157.991,157.992,150999999.0
2007-02-15 01:56:00,157.98,157.994,157.968,157.994,125299998.0
2007-02-15 01:57:00,158.015,158.032,158.008,158.031,105599998.0
2007-02-15 01:58:00,158.019,158.042,158.019,158.038,95300002.0
2007-02-15 01:59:00,158.042,158.053,158.035,158.053,134700000.0
2007-02-15 02:00:00,158.044,158.054,158.029,158.05,121199999.0
2007-02-15 02:01:00,158.053,158.053,158.045,158.045,65500000.0
2007-02-15 02:02:00,158.055,158.062,158.035,158.035,90799999.0
2007-02-15 02:03:00,158.028,158.033,157.977,157.977,63200000.0
2007-02-15 02:04:00,157.961,157.978,157.961,157.974,189499998.0
2007-02-15 02:05:00,157.975,158.0,157.975,157.983,117099997.0
2007-02-15 02:06:00,157.981,157.981,157.92,157.92,49100000.0
2007-02-15 02:07:00,157.898,157.898,157.855,157.871,93900000.0
2007-02-15 02:08:00,157.878,157.887,157.829,157.829,58999999.0
2007-02-15 02:09:00,157.829,157.86,157.814,157.86,93299999.0
2007-02-15 02:10:00,157.859,157.859,157.836,157.848,42500000.0
2007-02-15 02:11:00,157.845,157.882,157.841,157.88,95299999.0
2007-02-15 02:12:00,157.883,157.885,157.852,157.852,133799998.0
2007-02-15 02:13:00,157.844,157.844,157.829,157.837,54000000.0
2007-02-15 02:14:00,157.831,157.839,157.825,157.829,94099999.0
2007-02-15 02:15:00,157.835,157.836,157.823,157.823,120699999.0
2007-02-15 02:16:00,157.836,157.883,157.835,157.883,87000001.0
2007-02-15 02:17:00,157.915,157.961,157.915,157.961,63799998.0
2007-02-15 02:18:00,157.953,157.957,157.942,157.949,117500001.0
2007-02-15 02:19:00,157.94,157.949,157.94,157.949,91100001.0
2007-02-15 02:20:00,157.96,157.969,157.945,157.96,58200000.0
2007-02-15 02:21:00,157.961,157.964,157.954,157.954,85600000.0
2007-02-15 02:22:00,157.942,157.963,157.937,157.958,87900001.0
2007-02-15 02:23:00,157.97,157.994,157.97,157.985,67099999.0
2007-02-15 02:24:00,157.989,157.989,157.98,157.98,64400000.0
2007-02-15 02:25:00,157.963,157.976,157.963,157.976,26700000.0
2007-02-15 02:26:00,157.977,157.977,157.965,157.965,86000001.0
2007-02-15 02:27:00,157.938,157.941,157.913,157.941,50399999.0
2007-02-15 02:28:00,157.959,157.985,157.957,157.98,64300000.0
2007-02-15 02:29:00,157.97,157.97,157.946,157.951,148600001.0
2007-02-15 02:30:00,157.946,157.981,157.941,157.981,90299997.0
2007-02-15 02:31:00,157.979,157.979,157.947,157.953,104699999.0
2007-02-15 02:32:00,157.944,157.944,157.917,157.917,140599997.0
2007-02-15 02:33:00,157.913,157.913,157.904,157.913,53600000.0
2007-02-15 02:34:00,157.906,157.919,157.897,157.919,54200001.0
2007-02-15 02:35:00,157.918,157.918,157.895,157.913,125800001.0
2007-02-15 02:36:00,157.908,157.925,157.899,157.912,125800000.0
2007-02-15 02:37:00,157.916,157.916,157.905,157.915,90000000.0
2007-02-15 02:38:00,157.922,157.948,157.919,157.948,147900000.0
2007-02-15 02:39:00,157.957,157.973,157.957,157.973,36800000.0
2007-02-15 02:40:00,157.975,157.979,157.955,157.955,90699998.0
2007-02-15 02:41:00,157.959,157.959,157.945,157.946,55099999.0
2007-02-15 02:42:00,157.945,157.959,157.945,157.945,114900001.0
2007-02-15 02:43:00,157.924,157.924,157.911,157.917,34399999.0
2007-02-15 02:44:00,157.895,157.895,157.857,157.857,20800000.0
2007-02-15 02:45:00,157.864,157.903,157.864,157.903,93999998.0
2007-02-15 02:46:00,157.907,157.916,157.901,157.905,106899999.0
2007-02-15 02:47:00,157.9,157.902,157.868,157.889,97100001.0
2007-02-15 02:48:00,157.89,157.892,157.89,157.89,88199998.0
2007-02-15 02:49:00,157.888,157.896,157.877,157.892,90800001.0
2007-02-15 02:50:00,157.893,157.897,157.893,157.897,29699999.0
2007-02-15 02:51:00,157.891,157.895,157.886,157.887,91500000.0
2007-02-15 02:52:00,157.887,157.895,157.885,157.895,95899999.0
2007-02-15 02:53:00,157.89,157.89,157.88,157.89,84800000.0
2007-02-15 02:54:00,157.899,157.94,157.899,157.94,86199999.0
2007-02-15 02:55:00,157.957,157.957,157.882,157.895,92299999.0
2007-02-15 02:56:00,157.884,157.884,157.843,157.861,136800000.0
2007-02-15 02:57:00,157.868,157.885,157.861,157.884,52000000.0
2007-02-15 02:58:00,157.892,157.894,157.884,157.884,62900000.0
2007-02-15 02:59:00,157.876,157.898,157.87,157.896,112399998.0
2007-02-15 03:00:00,157.905,157.91,157.864,157.866,78600000.0
2007-02-15 03:01:00,157.855,157.859,157.855,157.858,47000000.0
2007-02-15 03:02:00,157.85,157.852,157.841,157.845,180199997.0
2007-02-15 03:03:00,157.845,157.857,157.845,157.857,79000001.0
2007-02-15 03:04:00,157.854,157.856,157.854,157.856,13600000.0
2007-02-15 03:05:00,157.857,157.857,157.839,157.848,109299999.0
2007-02-15 03:06:00,157.847,157.847,157.833,157.836,45600000.0
2007-02-15 03:07:00,157.845,157.846,157.82,157.825,73500000.0
2007-02-15 03:08:00,157.826,157.839,157.826,157.839,18700000.0
2007-02-15 03:09:00,157.853,157.859,157.829,157.829,90400000.0
2007-02-15 03:10:00,157.824,157.824,157.819,157.819,13600000.0
2007-02-15 03:11:00,157.829,157.829,157.823,157.828,52200000.0
2007-02-15 03:12:00,157.816,157.816,157.782,157.791,129200003.0
2007-02-15 03:13:00,157.798,157.798,157.792,157.796,100299998.0
2007-02-15 03:14:00,157.783,157.783,157.751,157.76,78400000.0
2007-02-15 03:15:00,157.736,157.736,157.721,157.735,104600000.0
2007-02-15 03:16:00,157.745,157.749,157.723,157.731,84400000.0
2007-02-15 03:17:00,157.725,157.735,157.716,157.727,215699999.0
2007-02-15 03:18:00,157.712,157.712,157.673,157.683,82199999.0
2007-02-15 03:19:00,157.663,157.697,157.632,157.697,86800000.0
2007-02-15 03:20:00,157.695,157.71,157.691,157.697,123300000.0
2007-02-15 03:21:00,157.698,157.698,157.657,157.667,139799999.0
2007-02-15 03:22:00,157.655,157.69,157.628,157.69,118800000.0
2007-02-15 03:23:00,157.67,157.67,157.483,157.483,74299998.0
2007-02-15 03:24:00,157.453,157.587,157.453,157.582,55999999.0
2007-02-15 03:25:00,157.582,157.582,157.515,157.515,160099998.0
2007-02-15 03:26:00,157.489,157.573,157.47,157.573,57899999.0
2007-02-15 03:27:00,157.624,157.641,157.589,157.592,163400000.0
2007-02-15 03:28:00,157.601,157.651,157.601,157.629,93700000.0
2007-02-15 03:29:00,157.608,157.616,157.592,157.606,123100001.0
2007-02-15 03:30:00,157.579,157.579,157.549,157.557,68300000.0
2007-02-15 03:31:00,157.552,157.556,157.543,157.544,60000000.0
2007-02-15 03:32:00,157.543,157.543,157.446,157.446,89399997.0
2007-02-15 03:33:00,157.433,157.491,157.424,157.49,86300001.0
2007-02-15 03:34:00,157.502,157.522,157.487,157.522,120899999.0
2007-02-15 03:35:00,157.507,157.507,157.45,157.45,64700000.0
2007-02-15 03:36:00,157.469,157.51,157.469,157.508,96700000.0
2007-02-15 03:37:00,157.513,157.532,157.503,157.528,73900000.0
2007-02-15 03:38:00,157.545,157.579,157.541,157.579,66299998.0
2007-02-15 03:39:00,157.615,157.665,157.615,157.665,71399999.0
2007-02-15 03:40:00,157.642,157.642,157.603,157.603,111800001.0
2007-02-15 03:41:00,157.59,157.601,157.589,157.595,38400000.0
2007-02-15 03:42:00,157.572,157.572,157.553,157.553,10400000.0
2007-02-15 03:43:00,157.535,157.541,157.5,157.5,80000001.0
2007-02-15 03:44:00,157.497,157.535,157.497,157.535,64600000.0
2007-02-15 03:45:00,157.552,157.566,157.552,157.557,49500001.0
2007-02-15 03:46:00,157.552,157.576,157.55,157.576,27000000.0
2007-02-15 03:47:00,157.577,157.591,157.577,157.586,71399999.0
2007-02-15 03:48:00,157.572,157.575,157.563,157.575,70100000.0
2007-02-15 03:49:00,157.576,157.576,157.563,157.563,55100000.0
2007-02-15 03:50:00,157.569,157.587,157.569,157.587,7400000.0
2007-02-15 03:51:00,157.609,157.609,157.582,157.588,92500001.0
2007-02-15 03:52:00,157.606,157.617,157.597,157.597,95899999.0
2007-02-15 03:53:00,157.596,157.614,157.59,157.592,184200002.0
2007-02-15 03:54:00,157.593,157.624,157.593,157.624,69699999.0
2007-02-15 03:55:00,157.627,157.634,157.62,157.634,142300000.0
2007-02-15 03:56:00,157.621,157.631,157.62,157.62,150900000.0
2007-02-15 03:57:00,157.621,157.621,157.589,157.589,98899999.0
2007-02-15 03:58:00,157.588,157.59,157.563,157.563,81199999.0
2007-02-15 03:59:00,157.563,157.59,157.563,157.59,56400000.0
2007-02-15 04:00:00,157.588,157.606,157.581,157.598,113199999.0
2007-02-15 04:01:00,157.587,157.589,157.582,157.589,101400001.0
2007-02-15 04:02:00,157.578,157.579,157.56,157.579,122200000.0
2007-02-15 04:03:00,157.6,157.604,157.593,157.593,83199998.0
2007-02-15 04:04:00,157.598,157.604,157.591,157.595,111699999.0
2007-02-15 04:05:00,157.603,157.603,157.591,157.591,102799999.0
2007-02-15 04:06:00,157.598,157.598,157.578,157.589,108099999.0
2007-02-15 04:07:00,157.593,157.593,157.579,157.58,76800000.0
2007-02-15 04:08:00,157.588,157.588,157.581,157.583,38900000.0
2007-02-15 04:09:00,157.573,157.597,157.568,157.595,122300003.0
2007-02-15 04:10:00,157.603,157.606,157.601,157.602,40000000.0
2007-02-15 04:11:00,157.597,157.606,157.597,157.603,45600000.0
2007-02-15 04:12:00,157.6,157.618,157.6,157.613,38000000.0
2007-02-15 04:13:00,157.622,157.628,157.615,157.615,38100000.0
2007-02-15 04:14:00,157.615,157.622,157.608,157.622,84200001.0
2007-02-15 04:15:00,157.621,157.626,157.621,157.623,92399998.0
2007-02-15 04:16:00,157.625,157.635,157.622,157.622,56799999.0
2007-02-15 04:17:00,157.63,157.635,157.625,157.63,191500000.0
2007-02-15 04:18:00,157.617,157.632,157.617,157.62,147400002.0
2007-02-15 04:19:00,157.627,157.647,157.627,157.647,93299999.0
2007-02-15 04:20:00,157.648,157.648,157.622,157.631,47200000.0
2007-02-15 04:21:00,157.649,157.678,157.649,157.668,83499999.0
2007-02-15 04:22:00,157.657,157.692,157.657,157.692,106100000.0
2007-02-15 04:23:00,157.717,157.743,157.717,157.743,1800000.0
2007-02-15 04:24:00,157.762,157.762,157.738,157.741,149700001.0
2007-02-15 04:25:00,157.742,157.742,157.719,157.731,120400000.0
2007-02-15 04:26:00,157.728,157.738,157.728,157.732,109599999.0
2007-02-15 04:27:00,157.736,157.743,157.73,157.743,81500000.0
2007-02-15 04:28:00,157.74,157.745,157.735,157.74,141700000.0
2007-02-15 04:29:00,157.73,157.73,157.714,157.714,84400001.0
2007-02-15 04:30:00,157.716,157.716,157.702,157.707,104200000.0
2007-02-15 04:31:00,157.707,157.731,157.707,157.728,72799999.0
2007-02-15 04:32:00,157.737,157.739,157.731,157.737,28000000.0
2007-02-15 04:33:00,157.742,157.742,157.729,157.733,39100000.0
2007-02-15 04:34:00,157.743,157.746,157.736,157.746,99900002.0
2007-02-15 04:35:00,157.759,157.796,157.759,157.777,131099999.0
2007-02-15 04:36:00,157.772,157.772,157.752,157.77,77300001.0
2007-02-15 04:37:00,157.775,157.775,157.743,157.743,113200000.0
2007-02-15 04:38:00,157.744,157.751,157.736,157.749,54700000.0
2007-02-15 04:39:00,157.745,157.764,157.745,157.755,23000000.0
2007-02-15 04:40:00,157.751,157.751,157.708,157.715,45500000.0
2007-02-15 04:41:00,157.726,157.747,157.726,157.746,74299998.0
2007-02-15 04:42:00,157.739,157.746,157.735,157.735,112300000.0
2007-02-15 04:43:00,157.727,157.736,157.724,157.736,195299999.0
2007-02-15 04:44:00,157.736,157.747,157.709,157.727,121700001.0
2007-02-15 04:45:00,157.718,157.749,157.718,157.741,90600000.0
2007-02-15 04:46:00,157.74,157.747,157.712,157.712,103900000.0
2007-02-15 04:47:00,157.721,157.726,157.716,157.726,44300000.0
2007-02-15 04:48:00,157.725,157.725,157.72,157.72,14800000.0
2007-02-15 04:49:00,157.718,157.718,157.702,157.705,117399999.0
2007-02-15 04:50:00,157.7,157.707,157.685,157.706,59999999.0
2007-02-15 04:51:00,157.705,157.718,157.702,157.718,79699999.0
2007-02-15 04:52:00,157.716,157.716,157.706,157.712,77200000.0
2007-02-15 04:53:00,157.731,157.739,157.731,157.739,4800000.0
2007-02-15 04:54:00,157.749,157.754,157.741,157.754,41500000.0
2007-02-15 04:55:00,157.76,157.771,157.755,157.771,50600000.0
2007-02-15 04:56:00,157.777,157.778,157.764,157.765,87999999.0
2007-02-15 04:57:00,157.78,157.781,157.764,157.768,154399997.0
2007-02-15 04:58:00,157.768,157.777,157.766,157.777,89500000.0
2007-02-15 04:59:00,157.764,157.769,157.763,157.763,59200000.0
2007-02-15 05:00:00,157.762,157.768,157.748,157.755,89100000.0
2007-02-15 05:01:00,157.758,157.773,157.755,157.755,85800000.0
2007-02-15 05:02:00,157.752,157.763,157.752,157.763,31099999.0
2007-02-15 05:03:00,157.772,157.772,157.759,157.764,99100001.0
2007-02-15 05:04:00,157.763,157.774,157.762,157.763,167500000.0
2007-02-15 05:05:00,157.759,157.772,157.759,157.772,28000001.0
2007-02-15 05:06:00,157.771,157.785,157.771,157.785,58500000.0
2007-02-15 05:07:00,157.782,157.795,157.779,157.795,138499997.0
2007-02-15 05:08:00,157.804,157.804,157.791,157.798,42700000.0
2007-02-15 05:09:00,157.805,157.805,157.795,157.805,105500002.0
2007-02-15 05:10:00,157.805,157.812,157.804,157.808,45099999.0
2007-02-15 05:11:00,157.82,157.82,157.809,157.818,47200000.0
2007-02-15 05:12:00,157.803,157.815,157.797,157.808,120299998.0
2007-02-15 05:13:00,157.806,157.806,157.778,157.782,70900002.0
2007-02-15 05:14:00,157.788,157.793,157.78,157.783,130299999.0
2007-02-15 05:15:00,157.789,157.789,157.786,157.786,14400000.0
2007-02-15 05:16:00,157.793,157.8,157.782,157.793,38600000.0
2007-02-15 05:17:00,157.794,157.796,157.785,157.785,128300000.0
2007-02-15 05:18:00,157.798,157.799,157.795,157.799,55200000.0
2007-02-15 05:19:00,157.802,157.811,157.795,157.796,77099999.0
2007-02-15 05:20:00,157.802,157.802,157.775,157.775,48000000.0
2007-02-15 05:21:00,157.772,157.79,157.756,157.756,92900001.0
2007-02-15 05:22:00,157.765,157.778,157.765,157.767,101399999.0
2007-02-15 05:23:00,157.748,157.753,157.743,157.753,81899999.0
2007-02-15 05:24:00,157.761,157.761,157.749,157.758,134100000.0
2007-02-15 05:25:00,157.756,157.756,157.731,157.742,80000000.0
2007-02-15 05:26:00,157.757,157.77,157.757,157.77,54099999.0
2007-02-15 05:27:00,157.765,157.768,157.754,157.755,57400000.0
2007-02-15 05:28:00,157.746,157.749,157.746,157.749,17600000.0
2007-02-15 05:29:00,157.748,157.752,157.735,157.75,110799998.0
2007-02-15 05:30:00,157.748,157.748,157.748,157.748,29600000.0
2007-02-15 05:31:00,157.752,157.752,157.735,157.751,97499999.0
2007-02-15 05:32:00,157.754,157.76,157.742,157.75,92400000.0
2007-02-15 05:33:00,157.768,157.768,157.759,157.768,95699998.0
2007-02-15 05:34:00,157.763,157.777,157.763,157.772,48000000.0
2007-02-15 05:35:00,157.774,157.781,157.774,157.781,17500001.0
2007-02-15 05:36:00,157.775,157.785,157.775,157.785,3700000.0
2007-02-15 05:37:00,157.772,157.779,157.772,157.772,24300000.0
2007-02-15 05:38:00,157.78,157.782,157.765,157.765,96100002.0
2007-02-15 05:39:00,157.761,157.768,157.749,157.768,46600000.0
2007-02-15 05:40:00,157.77,157.775,157.763,157.775,105700000.0
2007-02-15 05:41:00,157.77,157.77,157.765,157.765,105000002.0
2007-02-15 05:42:00,157.757,157.762,157.757,157.758,47000001.0
2007-02-15 05:43:00,157.764,157.764,157.746,157.756,146300002.0
2007-02-15 05:44:00,157.754,157.766,157.753,157.766,130300001.0
2007-02-15 05:45:00,157.768,157.779,157.762,157.779,51399999.0
2007-02-15 05:46:00,157.775,157.783,157.775,157.777,43100000.0
2007-02-15 05:47:00,157.778,157.789,157.778,157.783,62700001.0
2007-02-15 05:48:00,157.786,157.794,157.782,157.782,104600001.0
2007-02-15 05:49:00,157.785,157.785,157.772,157.777,87799998.0
2007-02-15 05:50:00,157.78,157.78,157.778,157.78,26400000.0
2007-02-15 05:51:00,157.777,157.78,157.777,157.78,10300000.0
2007-02-15 05:52:00,157.776,157.787,157.776,157.777,73599999.0
2007-02-15 05:53:00,157.778,157.778,157.765,157.772,96700000.0
2007-02-15 05:54:00,157.78,157.782,157.768,157.78,117500000.0
2007-02-15 05:55:00,157.778,157.78,157.771,157.773,91999998.0
2007-02-15 05:56:00,157.782,157.786,157.779,157.78,110299999.0
2007-02-15 05:57:00,157.775,157.775,157.758,157.758,45599999.0
2007-02-15 05:58:00,157.763,157.774,157.76,157.763,148099998.0
2007-02-15 05:59:00,157.756,157.763,157.749,157.752,114199999.0
2007-02-15 06:00:00,157.742,157.756,157.742,157.756,70200000.0
2007-02-15 06:01:00,157.757,157.757,157.757,157.757,5900000.0
2007-02-15 06:02:00,157.76,157.76,157.76,157.76,47100000.0
2007-02-15 06:03:00,157.763,157.767,157.757,157.757,114599998.0
2007-02-15 06:04:00,157.759,157.766,157.759,157.766,18400000.0
2007-02-15 06:05:00,157.77,157.771,157.755,157.771,111899999.0
2007-02-15 06:06:00,157.773,157.783,157.771,157.779,126399999.0
2007-02-15 06:07:00,157.772,157.782,157.763,157.763,181500000.0
2007-02-15 06:08:00,157.771,157.771,157.759,157.77,115400002.0
2007-02-15 06:09:00,157.761,157.768,157.752,157.752,67700002.0
2007-02-15 06:10:00,157.751,157.751,157.742,157.744,127000001.0
2007-02-15 06:11:00,157.746,157.746,157.738,157.741,73599999.0
2007-02-15 06:12:00,157.739,157.748,157.739,157.748,67099999.0
2007-02-15 06:13:00,157.735,157.745,157.732,157.735,90300001.0
2007-02-15 06:14:00,157.743,157.743,157.731,157.731,50400000.0
2007-02-15 06:15:00,157.73,157.73,157.699,157.699,49800000.0
2007-02-15 06:16:00,157.703,157.72,157.697,157.717,140500002.0
2007-02-15 06:17:00,157.713,157.719,157.709,157.716,60999999.0
2007-02-15 06:18:00,157.707,157.715,157.705,157.71,88100000.0
2007-02-15 06:19:00,157.718,157.736,157.718,157.734,151199998.0
2007-02-15 06:20:00,157.739,157.739,157.718,157.732,106299998.0
2007-02-15 06:21:00,157.73,157.73,157.73,157.73,15200000.0
2007-02-15 06:22:00,157.727,157.74,157.727,157.732,59500000.0
2007-02-15 06:23:00,157.735,157.737,157.717,157.737,199200001.0
2007-02-15 06:24:00,157.736,157.736,157.734,157.734,3800000.0
2007-02-15 06:25:00,157.732,157.732,157.717,157.727,127699997.0
2007-02-15 06:26:00,157.727,157.727,157.719,157.727,65099999.0
2007-02-15 06:27:00,157.733,157.733,157.722,157.722,60700000.0
2007-02-15 06:28:00,157.723,157.734,157.715,157.715,80800002.0
2007-02-15 06:29:00,157.709,157.709,157.701,157.701,20800000.0
2007-02-15 06:30:00,157.694,157.717,157.694,157.715,55600001.0
2007-02-15 06:31:00,157.726,157.726,157.705,157.705,185999998.0
2007-02-15 06:32:00,157.71,157.713,157.699,157.706,141099999.0
2007-02-15 06:33:00,157.709,157.713,157.703,157.71,86099999.0
2007-02-15 06:34:00,157.723,157.739,157.719,157.739,44799999.0
2007-02-15 06:35:00,157.749,157.761,157.749,157.752,153600000.0
2007-02-15 06:36:00,157.744,157.744,157.723,157.723,88900002.0
2007-02-15 06:37:00,157.737,157.74,157.707,157.707,113000000.0
2007-02-15 06:38:00,157.721,157.726,157.712,157.72,56500000.0
2007-02-15 06:39:00,157.721,157.721,157.714,157.714,27400000.0
2007-02-15 06:40:00,157.707,157.729,157.707,157.714,121700003.0
2007-02-15 06:41:00,157.716,157.735,157.716,157.735,54800000.0
2007-02-15 06:42:00,157.731,157.74,157.727,157.735,96300002.0
2007-02-15 06:43:00,157.737,157.737,157.725,157.725,87900002.0
2007-02-15 06:44:00,157.731,157.731,157.71,157.71,84700001.0
2007-02-15 06:45:00,157.721,157.721,157.719,157.719,93399998.0
2007-02-15 06:46:00,157.726,157.731,157.716,157.719,127599997.0
2007-02-15 06:47:00,157.72,157.745,157.719,157.732,76500001.0
2007-02-15 06:48:00,157.738,157.745,157.734,157.734,100700001.0
2007-02-15 06:49:00,157.742,157.742,157.738,157.738,36400000.0
2007-02-15 06:50:00,157.731,157.74,157.728,157.74,85899999.0
2007-02-15 06:51:00,157.74,157.746,157.73,157.746,107700001.0
2007-02-15 06:52:00,157.752,157.763,157.75,157.75,177800001.0
2007-02-15 06:53:00,157.758,157.766,157.755,157.76,178200002.0
2007-02-15 06:54:00,157.769,157.777,157.759,157.771,128999997.0
2007-02-15 06:55:00,157.771,157.78,157.768,157.77,105400001.0
2007-02-15 06:56:00,157.769,157.775,157.761,157.77,85199999.0
2007-02-15 06:57:00,157.768,157.777,157.757,157.777,65800000.0
2007-02-15 06:58:00,157.78,157.784,157.771,157.775,155500003.0
2007-02-15 06:59:00,157.775,157.777,157.763,157.777,125800000.0
2007-02-15 07:00:00,157.785,157.797,157.775,157.775,91300001.0
2007-02-15 07:01:00,157.77,157.789,157.768,157.768,45600000.0
2007-02-15 07:02:00,157.759,157.774,157.759,157.766,106800000.0
2007-02-15 07:03:00,157.768,157.768,157.76,157.762,125499998.0
2007-02-15 07:04:00,157.756,157.756,157.743,157.752,121799997.0
2007-02-15 07:05:00,157.741,157.757,157.738,157.747,106499998.0
2007-02-15 07:06:00,157.747,157.747,157.737,157.746,113400001.0
2007-02-15 07:07:00,157.752,157.752,157.736,157.74,110799999.0
2007-02-15 07:08:00,157.742,157.77,157.742,157.768,88200002.0
2007-02-15 07:09:00,157.772,157.781,157.743,157.743,151699996.0
2007-02-15 07:10:00,157.738,157.757,157.737,157.751,69399999.0
2007-02-15 07:11:00,157.754,157.765,157.743,157.76,167600002.0
2007-02-15 07:12:00,157.753,157.757,157.739,157.757,151000001.0
2007-02-15 07:13:00,157.758,157.764,157.754,157.762,86299998.0
2007-02-15 07:14:00,157.758,157.763,157.75,157.763,162299998.0
2007-02-15 07:15:00,157.753,157.781,157.753,157.781,135899999.0
2007-02-15 07:16:00,157.79,157.813,157.79,157.801,87000000.0
2007-02-15 07:17:00,157.792,157.794,157.778,157.794,69799999.0
2007-02-15 07:18:00,157.787,157.788,157.782,157.782,61999999.0
2007-02-15 07:19:00,157.773,157.774,157.773,157.773,46100000.0
2007-02-15 07:20:00,157.764,157.779,157.764,157.77,36300000.0
2007-02-15 07:21:00,157.763,157.763,157.743,157.755,147600000.0
2007-02-15 07:22:00,157.745,157.745,157.735,157.735,96900001.0
2007-02-15 07:23:00,157.75,157.756,157.748,157.748,76100000.0
2007-02-15 07:24:00,157.745,157.751,157.733,157.739,111899998.0
2007-02-15 07:25:00,157.752,157.759,157.743,157.743,85499999.0
2007-02-15 07:26:00,157.752,157.762,157.752,157.752,69600000.0
2007-02-15 07:27:00,157.75,157.75,157.74,157.74,77499998.0
2007-02-15 07:28:00,157.747,157.747,157.734,157.734,88200000.0
2007-02-15 07:29:00,157.718,157.733,157.714,157.723,64800000.0
2007-02-15 07:30:00,157.717,157.726,157.715,157.715,82299998.0
2007-02-15 07:31:00,157.705,157.713,157.701,157.701,128900002.0
2007-02-15 07:32:00,157.696,157.697,157.69,157.697,39199999.0
2007-02-15 07:33:00,157.698,157.701,157.69,157.691,70299999.0
2007-02-15 07:34:00,157.698,157.712,157.695,157.712,74700000.0
2007-02-15 07:35:00,157.707,157.707,157.68,157.68,64000001.0
2007-02-15 07:36:00,157.688,157.688,157.665,157.669,38800000.0
2007-02-15 07:37:00,157.664,157.676,157.661,157.667,66400000.0
2007-02-15 07:38:00,157.663,157.664,157.663,157.664,30399999.0
2007-02-15 07:39:00,157.645,157.655,157.642,157.65,62600000.0
2007-02-15 07:40:00,157.648,157.665,157.648,157.665,101900000.0
2007-02-15 07:41:00,157.661,157.662,157.644,157.644,85199999.0
2007-02-15 07:42:00,157.653,157.653,157.631,157.64,56200001.0
2007-02-15 07:43:00,157.641,157.653,157.641,157.648,99100003.0
2007-02-15 07:44:00,157.644,157.653,157.644,157.651,49800000.0
2007-02-15 07:45:00,157.642,157.648,157.619,157.619,97499999.0
2007-02-15 07:46:00,157.614,157.641,157.614,157.64,104699999.0
2007-02-15 07:47:00,157.647,157.663,157.643,157.645,160400002.0
2007-02-15 07:48:00,157.633,157.633,157.619,157.625,87299999.0
2007-02-15 07:49:00,157.626,157.626,157.615,157.615,48800001.0
2007-02-15 07:50:00,157.624,157.624,157.61,157.616,62599999.0
2007-02-15 07:51:00,157.603,157.604,157.592,157.604,59900001.0
2007-02-15 07:52:00,157.608,157.623,157.608,157.618,17700000.0
2007-02-15 07:53:00,157.628,157.648,157.627,157.648,39700000.0
2007-02-15 07:54:00,157.625,157.64,157.622,157.622,117899999.0
2007-02-15 07:55:00,157.615,157.63,157.615,157.63,78699999.0
2007-02-15 07:56:00,157.635,157.635,157.62,157.62,60800001.0
2007-02-15 07:57:00,157.627,157.655,157.627,157.64,58400000.0
2007-02-15 07:58:00,157.648,157.654,157.646,157.647,56800000.0
2007-02-15 07:59:00,157.645,157.67,157.645,157.67,63200000.0
2007-02-15 08:00:00,157.659,157.659,157.649,157.654,62000000.0
2007-02-15 08:01:00,157.644,157.644,157.623,157.634,49400000.0
2007-02-15 08:02:00,157.638,157.638,157.634,157.637,41600000.0
2007-02-15 08:03:00,157.629,157.639,157.629,157.639,132300001.0
2007-02-15 08:04:00,157.651,157.663,157.64,157.663,103900000.0
2007-02-15 08:05:00,157.672,157.681,157.672,157.677,70899999.0
2007-02-15 08:06:00,157.675,157.681,157.663,157.681,132199999.0
2007-02-15 08:07:00,157.68,157.687,157.678,157.679,31799999.0
2007-02-15 08:08:00,157.671,157.685,157.671,157.68,145500004.0
2007-02-15 08:09:00,157.682,157.687,157.675,157.675,53599999.0
2007-02-15 08:10:00,157.683,157.687,157.681,157.687,57499999.0
2007-02-15 08:11:00,157.697,157.7,157.689,157.7,54000000.0
2007-02-15 08:12:00,157.701,157.704,157.695,157.701,56500000.0
2007-02-15 08:13:00,157.708,157.717,157.699,157.717,90599999.0
2007-02-15 08:14:00,157.722,157.734,157.722,157.724,92599999.0
2007-02-15 08:15:00,157.713,157.726,157.713,157.715,45899999.0
2007-02-15 08:16:00,157.724,157.736,157.724,157.736,40400000.0
2007-02-15 08:17:00,157.729,157.737,157.725,157.731,106800000.0
2007-02-15 08:18:00,157.733,157.737,157.719,157.719,102500001.0
2007-02-15 08:19:00,157.716,157.727,157.703,157.721,85199999.0
2007-02-15 08:20:00,157.72,157.728,157.71,157.71,200600001.0
2007-02-15 08:21:00,157.715,157.726,157.714,157.726,172199998.0
2007-02-15 08:22:00,157.718,157.737,157.717,157.737,49000000.0
2007-02-15 08:23:00,157.738,157.743,157.715,157.728,108200001.0
2007-02-15 08:24:00,157.726,157.726,157.704,157.724,182200001.0
2007-02-15 08:25:00,157.711,157.744,157.706,157.744,76999998.0
2007-02-15 08:26:00,157.767,157.767,157.757,157.757,88500002.0
2007-02-15 08:27:00,157.745,157.745,157.715,157.715,60500000.0
2007-02-15 08:28:00,157.72,157.725,157.71,157.71,92699998.0
2007-02-15 08:29:00,157.726,157.736,157.726,157.731,83199999.0
2007-02-15 08:30:00,157.733,157.74,157.732,157.735,111100000.0
2007-02-15 08:31:00,157.74,157.74,157.73,157.734,85500000.0
2007-02-15 08:32:00,157.739,157.747,157.737,157.741,98500001.0
2007-02-15 08:33:00,157.733,157.782,157.733,157.773,108300003.0
2007-02-15 08:34:00,157.785,157.811,157.775,157.811,208699997.0
2007-02-15 08:35:00,157.813,157.825,157.811,157.811,66800000.0
2007-02-15 08:36:00,157.821,157.829,157.821,157.829,62400000.0
2007-02-15 08:37:00,157.827,157.827,157.798,157.802,159799999.0
2007-02-15 08:38:00,157.802,157.804,157.793,157.797,75799999.0
2007-02-15 08:39:00,157.798,157.803,157.79,157.803,62399999.0
2007-02-15 08:40:00,157.8,157.805,157.798,157.805,88100003.0
2007-02-15 08:41:00,157.798,157.798,157.784,157.796,212000000.0
2007-02-15 08:42:00,157.78,157.785,157.777,157.785,46000000.0
2007-02-15 08:43:00,157.777,157.78,157.767,157.777,98599999.0
2007-02-15 08:44:00,157.77,157.783,157.77,157.783,83900000.0
2007-02-15 08:45:00,157.788,157.788,157.762,157.766,131800001.0
2007-02-15 08:46:00,157.758,157.778,157.751,157.777,66900000.0
2007-02-15 08:47:00,157.782,157.798,157.782,157.796,44700000.0
2007-02-15 08:48:00,157.793,157.793,157.703,157.71,76300000.0
2007-02-15 08:49:00,157.699,157.724,157.689,157.689,109200001.0
2007-02-15 08:50:00,157.686,157.701,157.683,157.701,74500000.0
2007-02-15 08:51:00,157.702,157.709,157.69,157.705,135099999.0
2007-02-15 08:52:00,157.705,157.724,157.705,157.72,108700003.0
2007-02-15 08:53:00,157.722,157.723,157.711,157.713,67500000.0
2007-02-15 08:54:00,157.715,157.729,157.714,157.72,136599996.0
2007-02-15 08:55:00,157.719,157.719,157.703,157.714,89499999.0
2007-02-15 08:56:00,157.712,157.712,157.7,157.7,114900001.0
2007-02-15 08:57:00,157.709,157.709,157.7,157.701,82000000.0
2007-02-15 08:58:00,157.703,157.722,157.698,157.714,85300000.0
2007-02-15 08:59:00,157.719,157.733,157.718,157.718,78200000.0
2007-02-15 09:00:00,157.713,157.715,157.69,157.69,139500000.0
2007-02-15 09:01:00,157.687,157.687,157.65,157.65,132900002.0
2007-02-15 09:02:00,157.65,157.65,157.618,157.618,32900000.0
2007-02-15 09:03:00,157.616,157.616,157.598,157.598,142999995.0
2007-02-15 09:04:00,157.599,157.618,157.599,157.609,82200001.0
2007-02-15 09:05:00,157.617,157.629,157.617,157.621,34600000.0
2007-02-15 09:06:00,157.603,157.634,157.603,157.618,103000000.0
2007-02-15 09:07:00,157.616,157.616,157.565,157.565,71000001.0
2007-02-15 09:08:00,157.548,157.556,157.526,157.53,70399999.0
2007-02-15 09:09:00,157.538,157.538,157.523,157.535,77600000.0
2007-02-15 09:10:00,157.509,157.509,157.481,157.491,127000001.0
2007-02-15 09:11:00,157.48,157.511,157.48,157.497,179599996.0
2007-02-15 09:12:00,157.497,157.524,157.488,157.524,71899999.0
2007-02-15 09:13:00,157.528,157.543,157.523,157.543,133900002.0
2007-02-15 09:14:00,157.55,157.569,157.54,157.542,148400002.0
2007-02-15 09:15:00,157.524,157.524,157.512,157.519,62700001.0
2007-02-15 09:16:00,157.532,157.539,157.521,157.521,30000000.0
2007-02-15 09:17:00,157.529,157.541,157.523,157.541,77099998.0
2007-02-15 09:18:00,157.542,157.549,157.519,157.525,58400000.0
2007-02-15 09:19:00,157.521,157.534,157.518,157.526,71700000.0
2007-02-15 09:20:00,157.523,157.562,157.523,157.562,83900000.0
2007-02-15 09:21:00,157.566,157.573,157.556,157.556,111499998.0
2007-02-15 09:22:00,157.555,157.575,157.552,157.575,152900001.0
2007-02-15 09:23:00,157.574,157.574,157.562,157.565,58100000.0
2007-02-15 09:24:00,157.56,157.56,157.538,157.538,109499998.0
2007-02-15 09:25:00,157.533,157.533,157.481,157.485,68599998.0
2007-02-15 09:26:00,157.504,157.515,157.498,157.506,44500000.0
2007-02-15 09:27:00,157.52,157.52,157.493,157.503,115100000.0
2007-02-15 09:28:00,157.517,157.545,157.513,157.541,48700000.0
2007-02-15 09:29:00,157.546,157.546,157.539,157.539,2100000.0
2007-02-15 09:30:00,157.551,157.576,157.551,157.576,63299999.0
2007-02-15 09:31:00,157.568,157.575,157.563,157.568,47300000.0
2007-02-15 09:32:00,157.563,157.573,157.56,157.567,80500000.0
2007-02-15 09:33:00,157.572,157.573,157.548,157.548,70300000.0
2007-02-15 09:34:00,157.538,157.557,157.537,157.538,72400000.0
2007-02-15 09:35:00,157.53,157.53,157.499,157.5,97600000.0
2007-02-15 09:36:00,157.488,157.488,157.416,157.425,115099999.0
2007-02-15 09:37:00,157.427,157.45,157.427,157.45,49500000.0
2007-02-15 09:38:00,157.455,157.455,157.448,157.455,78200001.0
2007-02-15 09:39:00,157.458,157.46,157.443,157.443,87799999.0
2007-02-15 09:40:00,157.452,157.466,157.452,157.457,31500000.0
2007-02-15 09:41:00,157.462,157.482,157.462,157.482,184100001.0
2007-02-15 09:42:00,157.47,157.47,157.444,157.455,112499998.0
2007-02-15 09:43:00,157.422,157.423,157.412,157.412,110999998.0
2007-02-15 09:44:00,157.41,157.44,157.41,157.426,74100000.0
2007-02-15 09:45:00,157.423,157.425,157.393,157.393,84699998.0
2007-02-15 09:46:00,157.381,157.402,157.373,157.402,91900002.0
2007-02-15 09:47:00,157.403,157.406,157.399,157.4,43600000.0
2007-02-15 09:48:00,157.415,157.42,157.415,157.42,41200002.0
2007-02-15 09:49:00,157.444,157.455,157.444,157.452,111400000.0
2007-02-15 09:50:00,157.46,157.497,157.46,157.497,85900002.0
2007-02-15 09:51:00,157.501,157.521,157.49,157.521,90700000.0
2007-02-15 09:52:00,157.515,157.515,157.489,157.489,89200000.0
2007-02-15 09:53:00,157.515,157.518,157.506,157.518,228099997.0
2007-02-15 09:54:00,157.511,157.524,157.511,157.52,170400000.0
2007-02-15 09:55:00,157.515,157.515,157.504,157.508,53100000.0
2007-02-15 09:56:00,157.505,157.512,157.496,157.502,107500000.0
2007-02-15 09:57:00,157.503,157.517,157.503,157.517,13900000.0
2007-02-15 09:58:00,157.518,157.535,157.51,157.535,224399998.0
2007-02-15 09:59:00,157.542,157.552,157.53,157.552,114199999.0
2007-02-15 10:00:00,157.558,157.579,157.551,157.551,96600001.0
2007-02-15 10:01:00,157.527,157.534,157.5,157.5,76199999.0
2007-02-15 10:02:00,157.486,157.486,157.459,157.462,57300000.0
2007-02-15 10:03:00,157.452,157.452,157.436,157.452,78100001.0
2007-02-15 10:04:00,157.457,157.457,157.448,157.448,14400000.0
2007-02-15 10:05:00,157.442,157.451,157.44,157.445,68700000.0
2007-02-15 10:06:00,157.429,157.429,157.403,157.403,71500001.0
2007-02-15 10:07:00,157.383,157.383,157.365,157.365,57199999.0
2007-02-15 10:08:00,157.363,157.363,157.35,157.357,30400000.0
2007-02-15 10:09:00,157.36,157.364,157.341,157.364,127000000.0
2007-02-15 10:10:00,157.37,157.375,157.366,157.366,106600000.0
2007-02-15 10:11:00,157.373,157.399,157.373,157.388,67100000.0
2007-02-15 10:12:00,157.404,157.437,157.404,157.427,92600001.0
2007-02-15 10:13:00,157.421,157.476,157.419,157.476,60400000.0
2007-02-15 10:14:00,157.472,157.51,157.466,157.507,91299999.0
2007-02-15 10:15:00,157.491,157.524,157.488,157.515,182100002.0
2007-02-15 10:16:00,157.507,157.511,157.499,157.502,58800000.0
2007-02-15 10:17:00,157.504,157.526,157.504,157.526,60899998.0
2007-02-15 10:18:00,157.527,157.565,157.527,157.56,50800001.0
2007-02-15 10:19:00,157.558,157.558,157.545,157.55,107000000.0
2007-02-15 10:20:00,157.56,157.61,157.55,157.61,127099999.0
2007-02-15 10:21:00,157.607,157.607,157.54,157.54,60300000.0
2007-02-15 10:22:00,157.533,157.54,157.518,157.527,132699999.0
2007-02-15 10:23:00,157.518,157.534,157.518,157.524,108399999.0
2007-02-15 10:24:00,157.529,157.548,157.529,157.548,50700001.0
2007-02-15 10:25:00,157.551,157.551,157.524,157.533,111199999.0
2007-02-15 10:26:00,157.525,157.526,157.483,157.483,144800000.0
2007-02-15 10:27:00,157.497,157.516,157.497,157.51,43000000.0
2007-02-15 10:28:00,157.525,157.538,157.517,157.535,86700000.0
2007-02-15 10:29:00,157.539,157.596,157.534,157.596,86900000.0
2007-02-15 10:30:00,157.612,157.622,157.609,157.62,129800000.0
2007-02-15 10:31:00,157.618,157.641,157.606,157.64,79999999.0
2007-02-15 10:32:00,157.646,157.658,157.638,157.638,38200001.0
2007-02-15 10:33:00,157.613,157.648,157.613,157.648,60200000.0
2007-02-15 10:34:00,157.625,157.625,157.615,157.615,28800000.0
2007-02-15 10:35:00,157.602,157.618,157.602,157.618,91199999.0
2007-02-15 10:36:00,157.614,157.614,157.601,157.602,90900000.0
2007-02-15 10:37:00,157.6,157.611,157.59,157.611,57600000.0
2007-02-15 10:38:00,157.613,157.625,157.597,157.601,151400001.0
2007-02-15 10:39:00,157.592,157.615,157.587,157.615,50500000.0
2007-02-15 10:40:00,157.629,157.641,157.621,157.63,61599999.0
2007-02-15 10:41:00,157.62,157.634,157.618,157.63,85600001.0
2007-02-15 10:42:00,157.624,157.633,157.624,157.63,76699999.0
2007-02-15 10:43:00,157.647,157.678,157.647,157.673,135900001.0
2007-02-15 10:44:00,157.687,157.727,157.687,157.704,101300001.0
2007-02-15 10:45:00,157.688,157.705,157.682,157.692,182299999.0
2007-02-15 10:46:00,157.694,157.699,157.689,157.696,99099999.0
2007-02-15 10:47:00,157.702,157.796,157.702,157.796,84300000.0
2007-02-15 10:48:00,157.823,157.843,157.815,157.843,90400000.0
2007-02-15 10:49:00,157.849,157.911,157.849,157.911,55100001.0
2007-02-15 10:50:00,157.917,157.92,157.849,157.849,153500002.0
2007-02-15 10:51:00,157.85,157.85,157.832,157.832,108300001.0
2007-02-15 10:52:00,157.822,157.835,157.822,157.823,122400000.0
2007-02-15 10:53:00,157.843,157.845,157.812,157.812,48100000.0
2007-02-15 10:54:00,157.814,157.841,157.801,157.841,128200000.0
2007-02-15 10:55:00,157.85,157.851,157.826,157.841,59299999.0
2007-02-15 10:56:00,157.838,157.844,157.814,157.825,55500000.0
2007-02-15 10:57:00,157.804,157.804,157.79,157.799,110600002.0
2007-02-15 10:58:00,157.806,157.817,157.806,157.813,40800001.0
2007-02-15 10:59:00,157.814,157.814,157.805,157.807,84899999.0
2007-02-15 11:00:00,157.811,157.813,157.794,157.812,58400000.0
2007-02-15 11:01:00,157.818,157.878,157.818,157.878,122699999.0
2007-02-15 11:02:00,157.87,157.958,157.87,157.956,71500001.0
2007-02-15 11:03:00,157.945,157.964,157.941,157.944,215900001.0
2007-02-15 11:04:00,157.929,157.932,157.918,157.931,137799998.0
2007-02-15 11:05:00,157.93,157.93,157.885,157.888,64500000.0
2007-02-15 11:06:00,157.885,157.899,157.875,157.899,91899998.0
2007-02-15 11:07:00,157.878,157.878,157.849,157.85,55299999.0
2007-02-15 11:08:00,157.85,157.85,157.834,157.849,100699998.0
2007-02-15 11:09:00,157.867,157.881,157.856,157.866,142199996.0
2007-02-15 11:10:00,157.877,157.886,157.869,157.883,69800000.0
2007-02-15 11:11:00,157.888,157.888,157.879,157.88,76899999.0
2007-02-15 11:12:00,157.885,157.895,157.873,157.877,142899999.0
2007-02-15 11:13:00,157.88,157.893,157.88,157.89,121500000.0
2007-02-15 11:14:00,157.882,157.889,157.874,157.88,105400000.0
2007-02-15 11:15:00,157.872,157.933,157.872,157.933,57999999.0
2007-02-15 11:16:00,157.918,157.946,157.911,157.943,128700002.0
2007-02-15 11:17:00,157.947,157.952,157.935,157.935,102500001.0
2007-02-15 11:18:00,157.945,157.968,157.945,157.961,66800000.0
2007-02-15 11:19:00,157.962,157.962,157.943,157.95,102399999.0
2007-02-15 11:20:00,157.943,157.945,157.934,157.935,119300001.0
2007-02-15 11:21:00,157.927,157.927,157.9,157.904,68000001.0
2007-02-15 11:22:00,157.897,157.904,157.892,157.892,66300000.0
2007-02-15 11:23:00,157.888,157.915,157.888,157.909,76300000.0
2007-02-15 11:24:00,157.916,157.916,157.899,157.914,99500000.0
2007-02-15 11:25:00,157.904,157.911,157.891,157.902,154300000.0
2007-02-15 11:26:00,157.897,157.909,157.892,157.893,165400004.0
2007-02-15 11:27:00,157.884,157.892,157.878,157.888,155699999.0
2007-02-15 11:28:00,157.885,157.885,157.864,157.865,39800000.0
2007-02-15 11:29:00,157.881,157.901,157.881,157.901,126700002.0
2007-02-15 11:30:00,157.911,157.92,157.883,157.886,83600000.0
2007-02-15 11:31:00,157.894,157.928,157.89,157.928,114399999.0
2007-02-15 11:32:00,157.928,157.944,157.928,157.936,69300000.0
2007-02-15 11:33:00,157.94,157.94,157.924,157.936,89500001.0
2007-02-15 11:34:00,157.945,157.959,157.928,157.959,62700001.0
2007-02-15 11:35:00,157.962,157.977,157.952,157.958,120200000.0
2007-02-15 11:36:00,157.988,157.996,157.973,157.988,97799999.0
2007-02-15 11:37:00,157.988,157.998,157.945,157.945,87099998.0
2007-02-15 11:38:00,157.926,157.934,157.914,157.934,89099998.0
2007-02-15 11:39:00,157.938,157.949,157.93,157.945,100100000.0
2007-02-15 11:40:00,157.936,157.943,157.929,157.935,181299997.0
2007-02-15 11:41:00,157.941,157.943,157.919,157.921,147000000.0
2007-02-15 11:42:00,157.922,157.935,157.922,157.935,74099999.0
2007-02-15 11:43:00,157.934,157.934,157.906,157.906,85799999.0
2007-02-15 11:44:00,157.9,157.9,157.882,157.884,103300000.0
2007-02-15 11:45:00,157.887,157.922,157.887,157.905,181499997.0
2007-02-15 11:46:00,157.902,157.946,157.902,157.938,83700001.0
2007-02-15 11:47:00,157.94,157.962,157.94,157.944,121500000.0
2007-02-15 11:48:00,157.929,157.929,157.868,157.912,71900000.0
2007-02-15 11:49:00,157.927,157.969,157.927,157.969,240099993.0
2007-02-15 11:50:00,157.968,157.977,157.938,157.944,159799999.0
2007-02-15 11:51:00,157.947,157.962,157.947,157.962,94699999.0
2007-02-15 11:52:00,157.932,157.951,157.919,157.951,63299999.0
2007-02-15 11:53:00,157.956,157.956,157.929,157.935,61100000.0
2007-02-15 11:54:00,157.934,157.936,157.897,157.897,150200003.0
2007-02-15 11:55:00,157.891,157.891,157.868,157.87,115800000.0
2007-02-15 11:56:00,157.877,157.877,157.859,157.872,133299998.0
2007-02-15 11:57:00,157.881,157.888,157.868,157.879,108800000.0
2007-02-15 11:58:00,157.876,157.885,157.868,157.885,79199998.0
2007-02-15 11:59:00,157.895,157.933,157.895,157.931,154599999.0
2007-02-15 12:00:00,157.922,157.922,157.903,157.91,155100002.0
2007-02-15 12:01:00,157.906,157.917,157.903,157.906,66200000.0
2007-02-15 12:02:00,157.898,157.908,157.875,157.875,100099998.0
2007-02-15 12:03:00,157.878,157.905,157.876,157.891,103000000.0
2007-02-15 12:04:00,157.89,157.89,157.868,157.882,152499996.0
2007-02-15 12:05:00,157.876,157.895,157.876,157.89,118799999.0
2007-02-15 12:06:00,157.884,157.884,157.856,157.858,87700000.0
2007-02-15 12:07:00,157.856,157.881,157.856,157.881,81299999.0
2007-02-15 12:08:00,157.881,157.894,157.865,157.889,91700000.0
2007-02-15 12:09:00,157.906,157.939,157.906,157.937,127000000.0
2007-02-15 12:10:00,157.944,157.948,157.937,157.94,34400000.0
2007-02-15 12:11:00,157.943,157.952,157.94,157.952,85600002.0
2007-02-15 12:12:00,157.951,157.951,157.928,157.928,82499998.0
2007-02-15 12:13:00,157.926,157.938,157.923,157.927,74399999.0
2007-02-15 12:14:00,157.932,157.932,157.907,157.912,120700000.0
2007-02-15 12:15:00,157.903,157.918,157.901,157.908,114799999.0
2007-02-15 12:16:00,157.912,157.92,157.91,157.92,66800001.0
2007-02-15 12:17:00,157.918,157.918,157.904,157.909,40000000.0
2007-02-15 12:18:00,157.893,157.897,157.892,157.895,161900004.0
2007-02-15 12:19:00,157.887,157.901,157.86,157.86,126100000.0
2007-02-15 12:20:00,157.843,157.843,157.822,157.833,88800000.0
2007-02-15 12:21:00,157.823,157.841,157.823,157.84,99099999.0
2007-02-15 12:22:00,157.842,157.845,157.831,157.835,126899999.0
2007-02-15 12:23:00,157.827,157.834,157.789,157.789,69400000.0
2007-02-15 12:24:00,157.802,157.83,157.802,157.83,101000001.0
2007-02-15 12:25:00,157.832,157.832,157.818,157.826,22300000.0
2007-02-15 12:26:00,157.84,157.844,157.834,157.842,55700000.0
2007-02-15 12:27:00,157.848,157.872,157.848,157.864,56899999.0
2007-02-15 12:28:00,157.857,157.864,157.847,157.847,74400002.0
2007-02-15 12:29:00,157.847,157.855,157.828,157.834,90500000.0
2007-02-15 12:30:00,157.845,157.847,157.832,157.845,72800000.0
2007-02-15 12:31:00,157.855,157.871,157.855,157.868,80700000.0
2007-02-15 12:32:00,157.878,157.883,157.873,157.874,61500000.0
2007-02-15 12:33:00,157.88,157.885,157.878,157.885,59200000.0
2007-02-15 12:34:00,157.873,157.873,157.843,157.85,116100001.0
2007-02-15 12:35:00,157.846,157.848,157.838,157.838,64800000.0
2007-02-15 12:36:00,157.838,157.846,157.831,157.842,146299999.0
2007-02-15 12:37:00,157.838,157.848,157.838,157.848,39400000.0
2007-02-15 12:38:00,157.858,157.875,157.858,157.865,60799999.0
2007-02-15 12:39:00,157.868,157.883,157.864,157.883,38499999.0
2007-02-15 12:40:00,157.878,157.878,157.853,157.868,84800000.0
2007-02-15 12:41:00,157.863,157.879,157.863,157.867,133799999.0
2007-02-15 12:42:00,157.865,157.865,157.826,157.826,40000000.0
2007-02-15 12:43:00,157.827,157.837,157.827,157.83,90300001.0
2007-02-15 12:44:00,157.816,157.819,157.805,157.806,108599998.0
2007-02-15 12:45:00,157.811,157.811,157.78,157.78,63200000.0
2007-02-15 12:46:00,157.793,157.804,157.792,157.799,79100001.0
2007-02-15 12:47:00,157.786,157.786,157.76,157.76,92000001.0
2007-02-15 12:48:00,157.756,157.756,157.715,157.734,81000000.0
2007-02-15 12:49:00,157.727,157.727,157.709,157.709,133700002.0
2007-02-15 12:50:00,157.708,157.734,157.706,157.716,148300000.0
2007-02-15 12:51:00,157.737,157.737,157.713,157.713,34000000.0
2007-02-15 12:52:00,157.71,157.715,157.71,157.71,61300000.0
2007-02-15 12:53:00,157.723,157.723,157.707,157.71,142800000.0
2007-02-15 12:54:00,157.696,157.714,157.696,157.705,84800002.0
2007-02-15 12:55:00,157.703,157.726,157.703,157.726,78599999.0
2007-02-15 12:56:00,157.726,157.728,157.704,157.704,106000001.0
2007-02-15 12:57:00,157.705,157.714,157.695,157.708,122799998.0
2007-02-15 12:58:00,157.722,157.726,157.717,157.722,157600001.0
2007-02-15 12:59:00,157.718,157.731,157.712,157.727,136100000.0
2007-02-15 13:00:00,157.73,157.73,157.711,157.72,65600000.0
2007-02-15 13:01:00,157.722,157.729,157.717,157.72,66399999.0
2007-02-15 13:02:00,157.715,157.724,157.701,157.705,79700000.0
2007-02-15 13:03:00,157.705,157.705,157.694,157.694,59900001.0
2007-02-15 13:04:00,157.699,157.705,157.694,157.705,103200000.0
2007-02-15 13:05:00,157.683,157.683,157.649,157.649,34400000.0
2007-02-15 13:06:00,157.66,157.676,157.66,157.666,58400001.0
2007-02-15 13:07:00,157.656,157.656,157.647,157.649,88999997.0
2007-02-15 13:08:00,157.65,157.664,157.65,157.661,71900000.0
2007-02-15 13:09:00,157.653,157.653,157.639,157.651,70399999.0
2007-02-15 13:10:00,157.646,157.671,157.646,157.67,96299998.0
2007-02-15 13:11:00,157.668,157.689,157.665,157.689,57100000.0
2007-02-15 13:12:00,157.682,157.682,157.665,157.665,24100000.0
2007-02-15 13:13:00,157.648,157.658,157.63,157.656,64900000.0
2007-02-15 13:14:00,157.653,157.67,157.652,157.66,114999999.0
2007-02-15 13:15:00,157.659,157.668,157.659,157.668,107999999.0
2007-02-15 13:16:00,157.662,157.681,157.659,157.681,77500000.0
2007-02-15 13:17:00,157.679,157.702,157.679,157.7,162299998.0
2007-02-15 13:18:00,157.698,157.711,157.689,157.709,81300001.0
2007-02-15 13:19:00,157.704,157.725,157.704,157.724,49600000.0
2007-02-15 13:20:00,157.729,157.738,157.721,157.732,48300000.0
2007-02-15 13:21:00,157.74,157.765,157.74,157.765,72099999.0
2007-02-15 13:22:00,157.775,157.779,157.755,157.755,93299999.0
2007-02-15 13:23:00,157.74,157.75,157.74,157.75,42400000.0
2007-02-15 13:24:00,157.736,157.736,157.721,157.734,110300001.0
2007-02-15 13:25:00,157.728,157.729,157.713,157.713,48800000.0
2007-02-15 13:26:00,157.722,157.756,157.722,157.756,67999999.0
2007-02-15 13:27:00,157.751,157.751,157.728,157.728,75000001.0
2007-02-15 13:28:00,157.717,157.735,157.717,157.734,180900002.0
2007-02-15 13:29:00,157.723,157.723,157.707,157.719,48099999.0
2007-02-15 13:30:00,157.706,157.711,157.677,157.677,92700001.0
2007-02-15 13:31:00,157.664,157.726,157.664,157.725,105000000.0
2007-02-15 13:32:00,157.712,157.73,157.712,157.712,85499997.0
2007-02-15 13:33:00,157.723,157.728,157.717,157.728,61100001.0
2007-02-15 13:34:00,157.723,157.736,157.702,157.714,92300000.0
2007-02-15 13:35:00,157.703,157.708,157.683,157.683,140999999.0
2007-02-15 13:36:00,157.684,157.686,157.684,157.686,9400000.0
2007-02-15 13:37:00,157.698,157.706,157.692,157.705,85200000.0
2007-02-15 13:38:00,157.709,157.716,157.708,157.716,39699999.0
2007-02-15 13:39:00,157.722,157.727,157.717,157.717,51500001.0
2007-02-15 13:40:00,157.713,157.726,157.713,157.722,104000000.0
2007-02-15 13:41:00,157.735,157.741,157.735,157.741,44000000.0
2007-02-15 13:42:00,157.743,157.76,157.743,157.76,78499999.0
2007-02-15 13:43:00,157.763,157.763,157.75,157.756,42200000.0
2007-02-15 13:44:00,157.754,157.755,157.747,157.748,100100002.0
2007-02-15 13:45:00,157.747,157.747,157.745,157.745,11200000.0
2007-02-15 13:46:00,157.747,157.757,157.744,157.755,140700000.0
2007-02-15 13:47:00,157.747,157.762,157.74,157.762,125499999.0
2007-02-15 13:48:00,157.754,157.769,157.754,157.755,139699998.0
2007-02-15 13:49:00,157.772,157.781,157.772,157.781,34899999.0
2007-02-15 13:50:00,157.772,157.788,157.772,157.775,85300000.0
2007-02-15 13:51:00,157.773,157.775,157.762,157.767,78100000.0
2007-02-15 13:52:00,157.765,157.765,157.757,157.765,71900000.0
2007-02-15 13:53:00,157.766,157.77,157.76,157.765,66400000.0
2007-02-15 13:54:00,157.763,157.772,157.763,157.771,91999999.0
2007-02-15 13:55:00,157.774,157.792,157.774,157.786,47200000.0
2007-02-15 13:56:00,157.787,157.798,157.768,157.768,59900000.0
2007-02-15 13:57:00,157.772,157.774,157.756,157.756,120800000.0
2007-02-15 13:58:00,157.76,157.765,157.748,157.748,25100000.0
2007-02-15 13:59:00,157.745,157.745,157.72,157.72,93900000.0
2007-02-15 14:00:00,157.727,157.731,157.717,157.718,125800001.0
2007-02-15 14:01:00,157.725,157.736,157.725,157.736,42800000.0
2007-02-15 14:02:00,157.722,157.722,157.713,157.718,69300000.0
2007-02-15 14:03:00,157.72,157.722,157.705,157.705,144999998.0
2007-02-15 14:04:00,157.7,157.7,157.67,157.677,128500000.0
2007-02-15 14:05:00,157.668,157.668,157.649,157.649,67700000.0
2007-02-15 14:06:00,157.634,157.642,157.622,157.637,154700003.0
2007-02-15 14:07:00,157.631,157.642,157.631,157.639,63700000.0
2007-02-15 14:08:00,157.642,157.644,157.631,157.634,157300000.0
2007-02-15 14:09:00,157.63,157.649,157.63,157.643,92000001.0
2007-02-15 14:10:00,157.65,157.657,157.644,157.644,88800000.0
2007-02-15 14:11:00,157.65,157.65,157.617,157.617,58400000.0
2007-02-15 14:12:00,157.629,157.635,157.626,157.635,78999998.0
2007-02-15 14:13:00,157.633,157.649,157.631,157.644,157800002.0
2007-02-15 14:14:00,157.649,157.656,157.628,157.628,121199998.0
2007-02-15 14:15:00,157.625,157.63,157.616,157.62,152699997.0
2007-02-15 14:16:00,157.61,157.616,157.606,157.616,81400000.0
2007-02-15 14:17:00,157.617,157.648,157.613,157.648,106799999.0
2007-02-15 14:18:00,157.645,157.659,157.644,157.657,73499999.0
2007-02-15 14:19:00,157.662,157.67,157.657,157.66,47800000.0
2007-02-15 14:20:00,157.659,157.672,157.653,157.672,58200000.0
2007-02-15 14:21:00,157.667,157.683,157.664,157.664,101199998.0
2007-02-15 14:22:00,157.67,157.69,157.666,157.682,123600000.0
2007-02-15 14:23:00,157.684,157.694,157.678,157.679,29600000.0
2007-02-15 14:24:00,157.674,157.686,157.67,157.681,60300000.0
2007-02-15 14:25:00,157.68,157.693,157.68,157.693,36800000.0
2007-02-15 14:26:00,157.681,157.687,157.681,157.687,78800000.0
2007-02-15 14:27:00,157.693,157.716,157.684,157.71,57600000.0
2007-02-15 14:28:00,157.707,157.707,157.7,157.702,38500000.0
2007-02-15 14:29:00,157.702,157.705,157.698,157.699,67399998.0
2007-02-15 14:30:00,157.691,157.706,157.691,157.695,62000000.0
2007-02-15 14:31:00,157.707,157.709,157.701,157.702,58900000.0
2007-02-15 14:32:00,157.695,157.704,157.691,157.692,114799997.0
2007-02-15 14:33:00,157.69,157.695,157.684,157.69,82299999.0
2007-02-15 14:34:00,157.695,157.708,157.695,157.7,143699997.0
2007-02-15 14:35:00,157.696,157.7,157.682,157.697,125099999.0
2007-02-15 14:36:00,157.708,157.722,157.693,157.722,83200000.0
2007-02-15 14:37:00,157.729,157.75,157.728,157.75,42400000.0
2007-02-15 14:38:00,157.746,157.752,157.743,157.743,121400000.0
2007-02-15 14:39:00,157.745,157.755,157.741,157.75,157199999.0
2007-02-15 14:40:00,157.752,157.761,157.746,157.758,61300000.0
2007-02-15 14:41:00,157.754,157.754,157.744,157.745,131799998.0
2007-02-15 14:42:00,157.74,157.755,157.74,157.75,130599997.0
2007-02-15 14:43:00,157.75,157.768,157.737,157.737,56000000.0
2007-02-15 14:44:00,157.754,157.771,157.754,157.771,100400003.0
2007-02-15 14:45:00,157.765,157.765,157.753,157.76,28600000.0
2007-02-15 14:46:00,157.762,157.773,157.761,157.761,37200000.0
2007-02-15 14:47:00,157.754,157.759,157.743,157.743,108000001.0
2007-02-15 14:48:00,157.742,157.747,157.73,157.747,119099999.0
2007-02-15 14:49:00,157.747,157.751,157.736,157.745,56800000.0
2007-02-15 14:50:00,157.742,157.75,157.733,157.75,117099999.0
2007-02-15 14:51:00,157.745,157.758,157.745,157.756,48000000.0
2007-02-15 14:52:00,157.744,157.759,157.741,157.747,134599998.0
2007-02-15 14:53:00,157.752,157.759,157.749,157.752,132099999.0
2007-02-15 14:54:00,157.765,157.77,157.758,157.76,78499999.0
2007-02-15 14:55:00,157.75,157.765,157.748,157.748,117499997.0
2007-02-15 14:56:00,157.751,157.763,157.745,157.745,93099998.0
2007-02-15 14:57:00,157.752,157.765,157.752,157.754,67399998.0
2007-02-15 14:58:00,157.749,157.762,157.749,157.75,55600000.0
2007-02-15 14:59:00,157.756,157.759,157.748,157.748,78599999.0
2007-02-15 15:00:00,157.764,157.767,157.755,157.759,26600000.0
2007-02-15 15:01:00,157.767,157.769,157.748,157.765,109900000.0
2007-02-15 15:02:00,157.759,157.778,157.759,157.77,60899999.0
2007-02-15 15:03:00,157.778,157.791,157.778,157.788,152399998.0
2007-02-15 15:04:00,157.786,157.786,157.77,157.77,34400000.0
2007-02-15 15:05:00,157.768,157.771,157.763,157.771,81899998.0
2007-02-15 15:06:00,157.78,157.788,157.778,157.788,36800000.0
2007-02-15 15:07:00,157.785,157.785,157.769,157.77,144200002.0
2007-02-15 15:08:00,157.774,157.791,157.774,157.776,197000001.0
2007-02-15 15:09:00,157.77,157.788,157.77,157.785,110800002.0
2007-02-15 15:10:00,157.787,157.787,157.774,157.784,106900000.0
2007-02-15 15:11:00,157.777,157.787,157.77,157.773,64000002.0
2007-02-15 15:12:00,157.777,157.78,157.765,157.77,158500002.0
2007-02-15 15:13:00,157.774,157.782,157.77,157.778,155900002.0
2007-02-15 15:14:00,157.787,157.81,157.768,157.768,112000000.0
2007-02-15 15:15:00,157.747,157.776,157.747,157.776,42400000.0
2007-02-15 15:16:00,157.778,157.785,157.773,157.773,84899999.0
2007-02-15 15:17:00,157.776,157.778,157.771,157.771,97800003.0
2007-02-15 15:18:00,157.768,157.776,157.768,157.773,105899998.0
2007-02-15 15:19:00,157.773,157.788,157.773,157.788,56000000.0
2007-02-15 15:20:00,157.8,157.843,157.8,157.843,57900000.0
2007-02-15 15:21:00,157.834,157.838,157.82,157.833,166200004.0
2007-02-15 15:22:00,157.833,157.844,157.833,157.844,12800000.0
2007-02-15 15:23:00,157.84,157.863,157.84,157.853,91600000.0
2007-02-15 15:24:00,157.863,157.865,157.843,157.843,53999999.0
2007-02-15 15:25:00,157.824,157.835,157.819,157.835,28800000.0
2007-02-15 15:26:00,157.837,157.837,157.806,157.806,115700000.0
2007-02-15 15:27:00,157.808,157.81,157.789,157.789,86499999.0
2007-02-15 15:28:00,157.79,157.792,157.771,157.792,99199999.0
2007-02-15 15:29:00,157.801,157.802,157.785,157.802,96000001.0
2007-02-15 15:30:00,157.76,157.827,157.71,157.82,62300001.0
2007-02-15 15:31:00,157.807,157.812,157.8,157.806,109000001.0
2007-02-15 15:32:00,157.81,157.837,157.81,157.832,96299999.0
2007-02-15 15:33:00,157.833,157.833,157.783,157.783,113900000.0
2007-02-15 15:34:00,157.786,157.79,157.749,157.755,73400000.0
2007-02-15 15:35:00,157.75,157.759,157.726,157.756,84799997.0
2007-02-15 15:36:00,157.776,157.782,157.76,157.773,130800001.0
2007-02-15 15:37:00,157.782,157.783,157.769,157.778,64299999.0
2007-02-15 15:38:00,157.753,157.758,157.739,157.739,149199999.0
2007-02-15 15:39:00,157.732,157.737,157.732,157.735,66300000.0
2007-02-15 15:40:00,157.735,157.745,157.725,157.745,71600000.0
2007-02-15 15:41:00,157.757,157.77,157.75,157.75,142200004.0
2007-02-15 15:42:00,157.759,157.761,157.73,157.73,99799998.0
2007-02-15 15:43:00,157.725,157.741,157.725,157.741,71799999.0
2007-02-15 15:44:00,157.744,157.768,157.744,157.747,92700002.0
2007-02-15 15:45:00,157.748,157.755,157.741,157.755,145099999.0
2007-02-15 15:46:00,157.735,157.753,157.735,157.753,83799998.0
2007-02-15 15:47:00,157.767,157.767,157.737,157.749,76300000.0
2007-02-15 15:48:00,157.747,157.747,157.732,157.732,48700000.0
2007-02-15 15:49:00,157.728,157.737,157.713,157.713,70500000.0
2007-02-15 15:50:00,157.713,157.726,157.708,157.718,86800002.0
2007-02-15 15:51:00,157.714,157.718,157.703,157.709,92700001.0
2007-02-15 15:52:00,157.707,157.709,157.702,157.702,40400001.0
2007-02-15 15:53:00,157.715,157.715,157.706,157.706,23200000.0
2007-02-15 15:54:00,157.708,157.723,157.708,157.723,116700001.0
2007-02-15 15:55:00,157.714,157.718,157.704,157.717,50100000.0
2007-02-15 15:56:00,157.721,157.721,157.71,157.721,103300002.0
2007-02-15 15:57:00,157.721,157.725,157.709,157.709,108799999.0
2007-02-15 15:58:00,157.7,157.704,157.68,157.691,113300000.0
2007-02-15 15:59:00,157.695,157.703,157.695,157.703,17600000.0
2007-02-15 16:00:00,157.715,157.797,157.714,157.779,122700001.0
2007-02-15 16:01:00,157.783,157.797,157.77,157.79,91999999.0
2007-02-15 16:02:00,157.781,157.781,157.716,157.735,64900000.0
2007-02-15 16:03:00,157.73,157.748,157.715,157.737,117900001.0
2007-02-15 16:04:00,157.726,157.737,157.716,157.721,108299999.0
2007-02-15 16:05:00,157.715,157.726,157.706,157.714,94900001.0
2007-02-15 16:06:00,157.712,157.713,157.685,157.685,40000000.0
2007-02-15 16:07:00,157.709,157.746,157.709,157.739,69399999.0
2007-02-15 16:08:00,157.741,157.814,157.735,157.814,99599998.0
2007-02-15 16:09:00,157.826,157.838,157.796,157.805,47200000.0
2007-02-15 16:10:00,157.8,157.8,157.781,157.795,113500001.0
2007-02-15 16:11:00,157.78,157.783,157.765,157.783,76700001.0
2007-02-15 16:12:00,157.784,157.799,157.784,157.785,76699999.0
2007-02-15 16:13:00,157.802,157.823,157.802,157.814,70400000.0
2007-02-15 16:14:00,157.833,157.84,157.82,157.82,52700001.0
2007-02-15 16:15:00,157.824,157.845,157.82,157.824,118799998.0
2007-02-15 16:16:00,157.83,157.855,157.822,157.827,126900002.0
2007-02-15 16:17:00,157.82,157.842,157.808,157.827,129700001.0
2007-02-15 16:18:00,157.838,157.84,157.816,157.821,68100000.0
2007-02-15 16:19:00,157.828,157.832,157.817,157.817,42299999.0
2007-02-15 16:20:00,157.827,157.844,157.827,157.842,120499999.0
2007-02-15 16:21:00,157.85,157.859,157.847,157.853,41700000.0
2007-02-15 16:22:00,157.841,157.852,157.82,157.835,166400001.0
2007-02-15 16:23:00,157.85,157.851,157.84,157.84,44300000.0
2007-02-15 16:24:00,157.838,157.839,157.812,157.813,150299996.0
2007-02-15 16:25:00,157.805,157.813,157.794,157.813,59700001.0
2007-02-15 16:26:00,157.822,157.822,157.804,157.804,93799998.0
2007-02-15 16:27:00,157.803,157.82,157.803,157.816,109599998.0
2007-02-15 16:28:00,157.818,157.825,157.815,157.82,121000001.0
2007-02-15 16:29:00,157.81,157.81,157.786,157.787,71700000.0
2007-02-15 16:30:00,157.787,157.804,157.775,157.799,167099997.0
2007-02-15 16:31:00,157.786,157.793,157.754,157.755,126000001.0
2007-02-15 16:32:00,157.759,157.768,157.736,157.742,35900000.0
2007-02-15 16:33:00,157.752,157.788,157.752,157.788,45099999.0
2007-02-15 16:34:00,157.782,157.782,157.749,157.765,88600001.0
2007-02-15 16:35:00,157.769,157.769,157.755,157.755,135099997.0
2007-02-15 16:36:00,157.751,157.759,157.747,157.757,70900001.0
2007-02-15 16:37:00,157.753,157.782,157.749,157.782,147199999.0
2007-02-15 16:38:00,157.795,157.804,157.794,157.798,26400000.0
2007-02-15 16:39:00,157.794,157.805,157.794,157.805,132599999.0
2007-02-15 16:40:00,157.79,157.793,157.778,157.778,133499998.0
2007-02-15 16:41:00,157.777,157.785,157.765,157.774,86299999.0
2007-02-15 16:42:00,157.788,157.788,157.773,157.773,77500000.0
2007-02-15 16:43:00,157.78,157.78,157.747,157.747,107399998.0
2007-02-15 16:44:00,157.745,157.783,157.741,157.783,123699998.0
2007-02-15 16:45:00,157.797,157.797,157.767,157.767,110899999.0
2007-02-15 16:46:00,157.766,157.786,157.766,157.784,114000002.0
2007-02-15 16:47:00,157.795,157.807,157.795,157.807,47700000.0
2007-02-15 16:48:00,157.795,157.804,157.783,157.798,85499999.0
2007-02-15 16:49:00,157.797,157.797,157.784,157.79,169400002.0
2007-02-15 16:50:00,157.807,157.812,157.794,157.806,83900000.0
2007-02-15 16:51:00,157.805,157.815,157.794,157.794,95400001.0
2007-02-15 16:52:00,157.793,157.797,157.787,157.787,96400000.0
2007-02-15 16:53:00,157.797,157.802,157.773,157.775,64899999.0
2007-02-15 16:54:00,157.778,157.786,157.77,157.786,83699998.0
2007-02-15 16:55:00,157.788,157.788,157.782,157.782,60699999.0
2007-02-15 16:56:00,157.78,157.78,157.76,157.765,42600000.0
2007-02-15 16:57:00,157.754,157.765,157.73,157.765,109200002.0
2007-02-15 16:58:00,157.775,157.778,157.759,157.765,139899999.0
2007-02-15 16:59:00,157.763,157.771,157.748,157.761,100700001.0
2007-02-15 17:00:00,157.763,157.763,157.713,157.734,81400001.0
2007-02-15 17:01:00,157.725,157.725,157.713,157.718,73499998.0
2007-02-15 17:02:00,157.722,157.722,157.695,157.703,95800000.0
2007-02-15 17:03:00,157.698,157.711,157.698,157.708,95500002.0
2007-02-15 17:04:00,157.703,157.722,157.695,157.722,100200000.0
2007-02-15 17:05:00,157.719,157.734,157.718,157.726,45100000.0
2007-02-15 17:06:00,157.735,157.735,157.719,157.732,107099999.0
2007-02-15 17:07:00,157.731,157.742,157.728,157.728,66100001.0
2007-02-15 17:08:00,157.724,157.725,157.716,157.72,54899999.0
2007-02-15 17:09:00,157.713,157.72,157.702,157.72,76000001.0
2007-02-15 17:10:00,157.727,157.727,157.714,157.715,99799998.0
2007-02-15 17:11:00,157.721,157.735,157.719,157.729,69100000.0
2007-02-15 17:12:00,157.725,157.737,157.725,157.735,111000002.0
2007-02-15 17:13:00,157.73,157.747,157.725,157.725,82099999.0
2007-02-15 17:14:00,157.73,157.73,157.719,157.727,113899999.0
2007-02-15 17:15:00,157.723,157.727,157.715,157.715,103000001.0
2007-02-15 17:16:00,157.713,157.716,157.709,157.713,127500004.0
2007-02-15 17:17:00,157.706,157.706,157.687,157.691,100299999.0
2007-02-15 17:18:00,157.682,157.694,157.669,157.694,148900001.0
2007-02-15 17:19:00,157.701,157.701,157.687,157.693,157300003.0
2007-02-15 17:20:00,157.691,157.698,157.679,157.687,63800000.0
2007-02-15 17:21:00,157.68,157.68,157.659,157.659,83900002.0
2007-02-15 17:22:00,157.652,157.668,157.652,157.659,75899999.0
2007-02-15 17:23:00,157.65,157.661,157.65,157.659,122999999.0
2007-02-15 17:24:00,157.652,157.667,157.649,157.662,160700000.0
2007-02-15 17:25:00,157.654,157.658,157.647,157.651,140699999.0
2007-02-15 17:26:00,157.642,157.653,157.639,157.639,149999999.0
2007-02-15 17:27:00,157.617,157.617,157.577,157.585,80900000.0
2007-02-15 17:28:00,157.563,157.563,157.533,157.539,82300003.0
2007-02-15 17:29:00,157.542,157.543,157.53,157.535,87599998.0
2007-02-15 17:30:00,157.528,157.538,157.521,157.527,148200000.0
2007-02-15 17:31:00,157.526,157.526,157.436,157.436,98599999.0
2007-02-15 17:32:00,157.429,157.44,157.415,157.429,104199999.0
2007-02-15 17:33:00,157.437,157.45,157.437,157.442,40800000.0
2007-02-15 17:34:00,157.434,157.434,157.405,157.41,117399997.0
2007-02-15 17:35:00,157.401,157.401,157.367,157.367,60500000.0
2007-02-15 17:36:00,157.355,157.355,157.332,157.332,34500000.0
2007-02-15 17:37:00,157.305,157.305,157.219,157.226,91999999.0
2007-02-15 17:38:00,157.258,157.32,157.254,157.32,166699998.0
2007-02-15 17:39:00,157.327,157.337,157.274,157.274,73600001.0
2007-02-15 17:40:00,157.225,157.225,157.186,157.188,95200000.0
2007-02-15 17:41:00,157.178,157.178,157.145,157.178,156200001.0
2007-02-15 17:42:00,157.197,157.197,157.164,157.175,151700001.0
2007-02-15 17:43:00,157.192,157.213,157.186,157.204,80900000.0
2007-02-15 17:44:00,157.196,157.196,157.153,157.172,57599999.0
2007-02-15 17:45:00,157.179,157.179,157.143,157.149,28600000.0
2007-02-15 17:46:00,157.125,157.149,157.106,157.11,113999999.0
2007-02-15 17:47:00,157.102,157.189,157.097,157.189,25300000.0
2007-02-15 17:48:00,157.215,157.215,157.144,157.153,84699999.0
2007-02-15 17:49:00,157.155,157.161,157.123,157.123,41000000.0
2007-02-15 17:50:00,157.101,157.116,157.096,157.116,89399998.0
2007-02-15 17:51:00,157.115,157.138,157.098,157.138,179799999.0
2007-02-15 17:52:00,157.133,157.155,157.12,157.132,127300000.0
2007-02-15 17:53:00,157.11,157.127,157.1,157.127,38800000.0
2007-02-15 17:54:00,157.134,157.136,157.113,157.136,45000000.0
2007-02-15 17:55:00,157.145,157.148,157.128,157.148,73700002.0
2007-02-15 17:56:00,157.149,157.159,157.115,157.12,72000000.0
2007-02-15 17:57:00,157.095,157.11,157.063,157.063,131599998.0
2007-02-15 17:58:00,157.062,157.064,157.041,157.046,123799999.0
2007-02-15 17:59:00,157.041,157.041,157.005,157.007,79200000.0
2007-02-15 18:00:00,157.0,157.02,156.976,157.02,81499998.0
2007-02-15 18:01:00,157.02,157.02,156.935,156.936,1281200003.0
2007-02-15 18:02:00,156.98,156.99,156.98,156.98,1572899996.0
2007-02-15 18:03:00,156.97,156.97,156.93,156.93,1572899996.0
2007-02-15 18:04:00,156.902,156.939,156.9,156.937,1572899996.0
2007-02-15 18:05:00,156.942,156.968,156.942,156.963,2027499992.0
2007-02-15 18:06:00,156.959,156.992,156.959,156.992,1153899998.0
2007-02-15 18:07:00,156.991,157.003,156.969,156.969,1931299999.0
2007-02-15 18:08:00,156.97,156.986,156.965,156.965,1604799991.0
2007-02-15 18:09:00,156.962,156.962,156.945,156.947,1093799994.0
2007-02-15 18:10:00,156.945,156.949,156.918,156.918,1023100002.0
2007-02-15 18:11:00,156.918,156.927,156.905,156.927,679099996.0
2007-02-15 18:12:00,156.931,156.959,156.923,156.952,881100002.0
2007-02-15 18:13:00,156.964,156.981,156.964,156.975,1242400013.0
2007-02-15 18:14:00,156.975,156.981,156.961,156.968,1486199999.0
2007-02-15 18:15:00,156.96,156.967,156.943,156.943,1675199997.0
2007-02-15 18:16:00,156.939,156.947,156.922,156.922,1531600010.0
2007-02-15 18:17:00,156.908,156.908,156.852,156.873,806800003.0
2007-02-15 18:18:00,156.877,156.885,156.869,156.879,536300000.0
2007-02-15 18:19:00,156.883,156.909,156.87,156.891,645699996.0
2007-02-15 18:20:00,156.899,156.917,156.894,156.908,1564799990.0
2007-02-15 18:21:00,156.915,156.935,156.898,156.935,1195500001.0
2007-02-15 18:22:00,156.939,156.944,156.927,156.935,1067099993.0
2007-02-15 18:23:00,156.927,156.941,156.924,156.924,1653999993.0
2007-02-15 18:24:00,156.911,156.912,156.881,156.89,1011299997.0
2007-02-15 18:25:00,156.89,156.906,156.858,156.858,1313099999.0
2007-02-15 18:26:00,156.856,156.862,156.838,156.858,1052899993.0
2007-02-15 18:27:00,156.867,156.869,156.848,156.848,596799997.0
2007-02-15 18:28:00,156.849,156.86,156.84,156.857,972000002.0
2007-02-15 18:29:00,156.865,156.892,156.864,156.892,809700001.0
2007-02-15 18:30:00,156.895,156.912,156.879,156.907,543399997.0
2007-02-15 18:31:00,156.914,156.948,156.914,156.942,682900007.0
2007-02-15 18:32:00,156.94,156.951,156.93,156.94,1263499998.0
2007-02-15 18:33:00,156.935,156.939,156.91,156.922,1505599999.0
2007-02-15 18:34:00,156.926,156.945,156.924,156.933,1070399989.0
2007-02-15 18:35:00,156.948,156.96,156.944,156.948,1216700001.0
2007-02-15 18:36:00,156.944,156.947,156.93,156.942,762900005.0
2007-02-15 18:37:00,156.945,156.957,156.932,156.954,581999998.0
2007-02-15 18:38:00,156.968,156.981,156.963,156.963,415499998.0
2007-02-15 18:39:00,156.966,156.996,156.966,156.996,353400003.0
2007-02-15 18:40:00,156.99,157.006,156.98,156.98,992500000.0
2007-02-15 18:41:00,156.977,156.977,156.944,156.957,447799990.0
2007-02-15 18:42:00,156.958,156.969,156.946,156.96,585800003.0
2007-02-15 18:43:00,156.957,156.965,156.952,156.96,281199997.0
2007-02-15 18:44:00,156.954,156.974,156.954,156.958,400599998.0
2007-02-15 18:45:00,156.95,156.959,156.944,156.947,256500000.0
2007-02-15 18:46:00,156.945,156.959,156.94,156.953,626400002.0
2007-02-15 18:47:00,156.947,156.958,156.945,156.955,236300002.0
2007-02-15 18:48:00,156.962,156.973,156.958,156.964,630800007.0
2007-02-15 18:49:00,156.969,156.999,156.967,156.99,515899995.0
2007-02-15 18:50:00,156.996,157.029,156.987,157.026,589799995.0
2007-02-15 18:51:00,157.028,157.049,157.028,157.039,493699994.0
2007-02-15 18:52:00,157.045,157.054,157.027,157.042,544000001.0
2007-02-15 18:53:00,157.044,157.059,157.039,157.048,1009700004.0
2007-02-15 18:54:00,157.048,157.054,157.027,157.034,938300003.0
2007-02-15 18:55:00,157.027,157.05,157.026,157.034,912799996.0
2007-02-15 18:56:00,157.032,157.039,157.022,157.034,531199998.0
2007-02-15 18:57:00,157.045,157.093,157.045,157.09,502899999.0
2007-02-15 18:58:00,157.083,157.086,157.042,157.042,488799996.0
2007-02-15 18:59:00,157.039,157.039,156.998,156.998,961900001.0
2007-02-15 19:00:00,156.995,157.019,156.97,156.979,306200000.0
2007-02-15 19:01:00,156.97,156.991,156.956,156.987,279500003.0
2007-02-15 19:02:00,156.985,156.985,156.969,156.97,282499998.0
2007-02-15 19:03:00,156.969,156.975,156.939,156.948,890599993.0
2007-02-15 19:04:00,156.953,156.985,156.94,156.985,448599998.0
2007-02-15 19:05:00,156.995,157.0,156.969,156.987,481599997.0
2007-02-15 19:06:00,156.995,157.018,156.984,156.984,864400000.0
2007-02-15 19:07:00,156.981,157.003,156.965,157.0,1021200001.0
2007-02-15 19:08:00,157.005,157.008,156.953,156.953,822100004.0
2007-02-15 19:09:00,156.954,156.962,156.939,156.956,643600000.0
2007-02-15 19:10:00,156.96,156.96,156.935,156.949,121500000.0
2007-02-15 19:11:00,156.951,156.965,156.951,156.954,392000003.0
2007-02-15 19:12:00,156.958,156.958,156.938,156.955,352500000.0
2007-02-15 19:13:00,156.961,156.966,156.952,156.962,120300002.0
2007-02-15 19:14:00,156.957,156.966,156.947,156.958,385500004.0
2007-02-15 19:15:00,156.958,156.982,156.958,156.974,1059500000.0
2007-02-15 19:16:00,156.978,156.994,156.977,156.994,583799997.0
2007-02-15 19:17:00,156.988,156.989,156.97,156.97,398500003.0
2007-02-15 19:18:00,156.977,157.006,156.977,157.002,368900004.0
2007-02-15 19:19:00,157.011,157.068,157.011,157.058,483600000.0
2007-02-15 19:20:00,157.06,157.06,157.015,157.017,334799999.0
2007-02-15 19:21:00,157.016,157.033,157.009,157.012,448000000.0
2007-02-15 19:22:00,157.01,157.023,157.008,157.021,97500001.0
2007-02-15 19:23:00,157.035,157.035,157.01,157.02,1178599996.0
2007-02-15 19:24:00,157.02,157.023,157.009,157.015,627399990.0
2007-02-15 19:25:00,157.01,157.019,157.001,157.01,461200000.0
2007-02-15 19:26:00,157.013,157.038,157.01,157.017,1244699999.0
2007-02-15 19:27:00,157.009,157.013,156.992,157.009,625899991.0
2007-02-15 19:28:00,157.006,157.008,156.987,156.99,542200001.0
2007-02-15 19:29:00,156.985,156.995,156.98,156.98,303500001.0
2007-02-15 19:30:00,156.995,156.998,156.983,156.99,535299998.0
2007-02-15 19:31:00,156.986,156.997,156.983,156.993,835699998.0
2007-02-15 19:32:00,156.982,157.004,156.982,156.996,1018999995.0
2007-02-15 19:33:00,156.999,157.005,156.989,157.005,449500002.0
2007-02-15 19:34:00,156.996,157.011,156.984,157.005,826800001.0
2007-02-15 19:35:00,157.007,157.023,157.007,157.015,624899991.0
2007-02-15 19:36:00,157.02,157.02,156.995,157.0,538999992.0
2007-02-15 19:37:00,156.994,157.025,156.994,157.025,63500000.0
2007-02-15 19:38:00,157.035,157.035,157.016,157.016,538600005.0
2007-02-15 19:39:00,157.015,157.026,157.006,157.011,755600003.0
2007-02-15 19:40:00,157.018,157.027,157.008,157.027,673200003.0
2007-02-15 19:41:00,157.025,157.04,157.017,157.033,997600000.0
2007-02-15 19:42:00,157.033,157.037,157.019,157.025,542099999.0
2007-02-15 19:43:00,157.04,157.043,157.026,157.026,109099999.0
2007-02-15 19:44:00,157.025,157.036,157.024,157.029,391599996.0
2007-02-15 19:45:00,157.024,157.035,157.024,157.03,129900000.0
2007-02-15 19:46:00,157.032,157.04,157.03,157.032,381200001.0
2007-02-15 19:47:00,157.03,157.035,157.022,157.035,180100001.0
2007-02-15 19:48:00,157.038,157.047,157.03,157.03,737199997.0
2007-02-15 19:49:00,157.031,157.038,157.014,157.022,303199997.0
2007-02-15 19:50:00,157.02,157.02,156.977,156.977,287199999.0
2007-02-15 19:51:00,156.967,156.971,156.953,156.958,335599999.0
2007-02-15 19:52:00,156.955,156.955,156.936,156.936,619900002.0
2007-02-15 19:53:00,156.942,156.958,156.922,156.953,499199997.0
2007-02-15 19:54:00,156.96,156.992,156.96,156.992,310499997.0
2007-02-15 19:55:00,156.994,156.996,156.981,156.982,214100003.0
2007-02-15 19:56:00,156.98,156.985,156.964,156.964,442399995.0
2007-02-15 19:57:00,156.959,156.975,156.959,156.961,716100002.0
2007-02-15 19:58:00,156.967,156.98,156.964,156.964,545100002.0
2007-02-15 19:59:00,156.965,156.98,156.96,156.971,472599996.0
2007-02-15 20:00:00,156.98,156.993,156.968,156.989,157299998.0
2007-02-15 20:01:00,156.99,156.993,156.954,156.955,387700001.0
2007-02-15 20:02:00,156.954,156.97,156.944,156.944,250200000.0
2007-02-15 20:03:00,156.947,156.959,156.939,156.957,368300005.0
2007-02-15 20:04:00,156.969,156.977,156.957,156.977,536099997.0
2007-02-15 20:05:00,156.982,156.993,156.98,156.981,568900003.0
2007-02-15 20:06:00,156.981,156.992,156.951,156.955,486700001.0
2007-02-15 20:07:00,156.941,156.945,156.931,156.941,323900001.0
2007-02-15 20:08:00,156.94,156.946,156.924,156.93,618599996.0
2007-02-15 20:09:00,156.93,156.944,156.921,156.944,368200000.0
2007-02-15 20:10:00,156.939,156.943,156.925,156.925,298499998.0
2007-02-15 20:11:00,156.934,156.939,156.92,156.934,596799995.0
2007-02-15 20:12:00,156.928,156.93,156.909,156.91,841799998.0
2007-02-15 20:13:00,156.918,156.918,156.896,156.912,287099998.0
2007-02-15 20:14:00,156.907,156.914,156.895,156.913,543600002.0
2007-02-15 20:15:00,156.913,156.921,156.895,156.895,898399999.0
2007-02-15 20:16:00,156.893,156.915,156.89,156.89,403099998.0
2007-02-15 20:17:00,156.884,156.884,156.873,156.877,201299998.0
2007-02-15 20:18:00,156.879,156.887,156.876,156.887,220699999.0
2007-02-15 20:19:00,156.889,156.89,156.88,156.88,536599997.0
2007-02-15 20:20:00,156.88,156.886,156.864,156.874,224300000.0
2007-02-15 20:21:00,156.862,156.878,156.856,156.877,310200002.0
2007-02-15 20:22:00,156.871,156.885,156.861,156.87,432899996.0
2007-02-15 20:23:00,156.867,156.87,156.851,156.852,383800003.0
2007-02-15 20:24:00,156.86,156.868,156.855,156.868,287199999.0
2007-02-15 20:25:00,156.87,156.877,156.865,156.87,464500005.0
2007-02-15 20:26:00,156.87,156.882,156.867,156.87,428799995.0
2007-02-15 20:27:00,156.87,156.878,156.866,156.877,695100000.0
2007-02-15 20:28:00,156.868,156.878,156.864,156.878,943799998.0
2007-02-15 20:29:00,156.874,156.88,156.86,156.875,1151499984.0
2007-02-15 20:30:00,156.866,156.881,156.859,156.877,1649199990.0
2007-02-15 20:31:00,156.879,156.882,156.865,156.879,1367200002.0
2007-02-15 20:32:00,156.877,156.879,156.86,156.877,1077000002.0
2007-02-15 20:33:00,156.871,156.889,156.871,156.886,412999999.0
2007-02-15 20:34:00,156.878,156.882,156.868,156.878,345299996.0
2007-02-15 20:35:00,156.879,156.879,156.867,156.871,401800005.0
2007-02-15 20:36:00,156.869,156.879,156.864,156.878,456400003.0
2007-02-15 20:37:00,156.882,156.891,156.877,156.889,397500002.0
2007-02-15 20:38:00,156.898,156.902,156.889,156.892,749199997.0
2007-02-15 20:39:00,156.893,156.904,156.888,156.898,827399998.0
2007-02-15 20:40:00,156.892,156.902,156.88,156.888,1182399996.0
2007-02-15 20:41:00,156.885,156.891,156.877,156.88,477100003.0
2007-02-15 20:42:00,156.878,156.878,156.865,156.872,351300002.0
2007-02-15 20:43:00,156.862,156.875,156.856,156.867,505700001.0
2007-02-15 20:44:00,156.869,156.883,156.862,156.875,762099999.0
2007-02-15 20:45:00,156.879,156.886,156.873,156.873,521600000.0
2007-02-15 20:46:00,156.877,156.878,156.864,156.878,619299995.0
2007-02-15 20:47:00,156.877,156.893,156.876,156.876,753499995.0
2007-02-15 20:48:00,156.883,156.902,156.883,156.886,563299997.0
2007-02-15 20:49:00,156.899,156.905,156.885,156.888,365600001.0
2007-02-15 20:50:00,156.893,156.911,156.891,156.896,984899995.0
2007-02-15 20:51:00,156.896,156.908,156.896,156.903,341199998.0
2007-02-15 20:52:00,156.9,156.905,156.895,156.9,314100000.0
2007-02-15 20:53:00,156.9,156.904,156.889,156.897,897600002.0
2007-02-15 20:54:00,156.892,156.917,156.892,156.903,231700000.0
2007-02-15 20:55:00,156.893,156.904,156.882,156.893,844500003.0
2007-02-15 20:56:00,156.887,156.899,156.872,156.872,903299997.0
2007-02-15 20:57:00,156.87,156.885,156.862,156.862,727700009.0
2007-02-15 20:58:00,156.87,156.882,156.863,156.863,993700003.0
2007-02-15 20:59:00,156.872,156.885,156.866,156.871,1366700008.0
2007-02-15 21:00:00,156.873,156.89,156.871,156.887,1108499996.0
2007-02-15 21:01:00,156.891,156.891,156.871,156.885,893599999.0
2007-02-15 21:02:00,156.883,156.896,156.882,156.892,558899994.0
2007-02-15 21:03:00,156.891,156.899,156.88,156.886,763500002.0
2007-02-15 21:04:00,156.885,156.889,156.873,156.886,518500000.0
2007-02-15 21:05:00,156.891,156.902,156.882,156.902,564799997.0
2007-02-15 21:06:00,156.898,156.91,156.892,156.898,503100006.0
2007-02-15 21:07:00,156.901,156.907,156.889,156.9,584399993.0
2007-02-15 21:08:00,156.905,156.932,156.905,156.93,316800000.0
2007-02-15 21:09:00,156.947,156.954,156.943,156.943,248100003.0
2007-02-15 21:10:00,156.94,156.945,156.932,156.94,484900002.0
2007-02-15 21:11:00,156.937,156.951,156.937,156.94,263199998.0
2007-02-15 21:12:00,156.943,156.956,156.94,156.942,542999998.0
2007-02-15 21:13:00,156.942,156.956,156.94,156.943,462399998.0
2007-02-15 21:14:00,156.934,156.948,156.933,156.933,796899998.0
2007-02-15 21:15:00,156.939,156.946,156.933,156.934,828399995.0
2007-02-15 21:16:00,156.936,156.946,156.933,156.946,682600003.0
2007-02-15 21:17:00,156.948,156.952,156.938,156.95,726799996.0
2007-02-15 21:18:00,156.95,156.95,156.942,156.948,344800000.0
2007-02-15 21:19:00,156.947,156.962,156.947,156.954,701299996.0
2007-02-15 21:20:00,156.96,156.965,156.952,156.958,1002899996.0
2007-02-15 21:21:00,156.958,156.973,156.954,156.958,709600001.0
2007-02-15 21:22:00,156.948,156.948,156.92,156.92,884200001.0
2007-02-15 21:23:00,156.921,156.938,156.909,156.92,702599996.0
2007-02-15 21:24:00,156.913,156.924,156.898,156.908,627099997.0
2007-02-15 21:25:00,156.911,156.931,156.911,156.927,652299997.0
2007-02-15 21:26:00,156.932,156.932,156.905,156.907,337699999.0
2007-02-15 21:27:00,156.913,156.918,156.905,156.911,206400002.0
2007-02-15 21:28:00,156.905,156.917,156.905,156.917,84899999.0
2007-02-15 21:29:00,156.92,156.922,156.905,156.91,231600000.0
2007-02-15 21:30:00,156.909,156.929,156.909,156.925,236300003.0
2007-02-15 21:31:00,156.925,156.937,156.925,156.937,95799999.0
2007-02-15 21:32:00,156.943,156.958,156.94,156.958,511699998.0
2007-02-15 21:33:00,156.96,156.962,156.956,156.956,166999997.0
2007-02-15 21:34:00,156.958,156.959,156.931,156.932,315200007.0
2007-02-15 21:35:00,156.933,156.952,156.923,156.946,311199998.0
2007-02-15 21:36:00,156.948,156.948,156.928,156.934,204400000.0
2007-02-15 21:37:00,156.94,156.949,156.936,156.946,154099999.0
2007-02-15 21:38:00,156.952,156.957,156.949,156.952,137800001.0
2007-02-15 21:39:00,156.952,156.958,156.947,156.951,270499998.0
2007-02-15 21:40:00,156.949,156.96,156.943,156.96,292000002.0
2007-02-15 21:41:00,156.963,156.963,156.949,156.953,173699999.0
2007-02-15 21:42:00,156.953,156.956,156.937,156.947,257199997.0
2007-02-15 21:43:00,156.947,156.948,156.93,156.933,361199997.0
2007-02-15 21:44:00,156.935,156.957,156.935,156.955,495700000.0
2007-02-15 21:45:00,156.955,156.955,156.932,156.938,378800000.0
2007-02-15 21:46:00,156.943,156.96,156.941,156.949,612599997.0
2007-02-15 21:47:00,156.953,156.959,156.945,156.955,256600000.0
2007-02-15 21:48:00,156.95,156.955,156.945,156.955,93200000.0
2007-02-15 21:49:00,156.945,156.957,156.943,156.951,118600000.0
2007-02-15 21:50:00,156.942,156.942,156.93,156.932,181400000.0
2007-02-15 21:51:00,156.934,156.942,156.934,156.936,187100002.0
2007-02-15 21:52:00,156.926,156.943,156.926,156.943,91400000.0
2007-02-15 21:53:00,156.94,156.94,156.931,156.935,94800002.0
2007-02-15 21:54:00,156.939,156.959,156.939,156.957,108000001.0
2007-02-15 21:55:00,156.962,156.962,156.95,156.957,146700002.0
2007-02-15 21:56:00,156.953,156.953,156.944,156.952,70799998.0
2007-02-15 21:57:00,156.95,156.95,156.938,156.945,86800001.0
2007-02-15 21:58:00,156.94,156.944,156.93,156.936,111300001.0
2007-02-15 21:59:00,156.925,156.925,156.886,156.886,120599996.0
2007-02-15 22:00:00,156.888,156.904,156.886,156.904,245900000.0
2007-02-15 22:01:00,156.907,156.923,156.897,156.897,403700000.0
2007-02-15 22:02:00,156.899,156.918,156.891,156.893,504999995.0
2007-02-15 22:03:00,156.881,156.894,156.864,156.864,131900001.0
2007-02-15 22:04:00,156.861,156.861,156.834,156.849,211200000.0
2007-02-15 22:05:00,156.841,156.841,156.818,156.829,83300000.0
2007-02-15 22:06:00,156.825,156.833,156.825,156.83,76400000.0
2007-02-15 22:07:00,156.824,156.825,156.82,156.823,64799999.0
2007-02-15 22:08:00,156.832,156.84,156.824,156.84,170199998.0
2007-02-15 22:09:00,156.835,156.837,156.825,156.825,69000001.0
2007-02-15 22:10:00,156.822,156.824,156.816,156.816,94199999.0
2007-02-15 22:11:00,156.807,156.807,156.78,156.797,158400000.0
2007-02-15 22:12:00,156.798,156.811,156.798,156.808,226200000.0
2007-02-15 22:13:00,156.811,156.824,156.809,156.813,102800000.0
2007-02-15 22:14:00,156.815,156.819,156.8,156.8,125000001.0
2007-02-15 22:15:00,156.804,156.821,156.8,156.8,258600002.0
2007-02-15 22:16:00,156.805,156.816,156.805,156.815,127800000.0
2007-02-15 22:17:00,156.812,156.812,156.805,156.805,91899999.0
2007-02-15 22:18:00,156.819,156.819,156.802,156.802,68000000.0
2007-02-15 22:19:00,156.804,156.811,156.804,156.809,218200002.0
2007-02-15 22:20:00,156.814,156.834,156.814,156.834,94200000.0
2007-02-15 22:21:00,156.842,156.842,156.825,156.826,75999999.0
2007-02-15 22:22:00,156.825,156.834,156.824,156.83,143600002.0
2007-02-15 22:23:00,156.832,156.837,156.828,156.831,232400003.0
2007-02-15 22:24:00,156.832,156.846,156.832,156.839,101999999.0
2007-02-15 22:25:00,156.835,156.836,156.824,156.826,206699999.0
2007-02-15 22:26:00,156.827,156.833,156.818,156.823,118600002.0
2007-02-15 22:27:00,156.833,156.84,156.83,156.835,624300004.0
2007-02-15 22:28:00,156.833,156.833,156.82,156.825,312499996.0
2007-02-15 22:29:00,156.817,156.828,156.814,156.819,83600000.0
2007-02-15 22:30:00,156.811,156.811,156.799,156.809,47900000.0
2007-02-15 22:31:00,156.807,156.807,156.8,156.8,134599999.0
2007-02-15 22:32:00,156.803,156.806,156.796,156.797,295899998.0
2007-02-15 22:33:00,156.797,156.797,156.769,156.787,175200001.0
2007-02-15 22:34:00,156.792,156.808,156.79,156.808,207299999.0
2007-02-15 22:35:00,156.802,156.802,156.79,156.79,91299999.0
2007-02-15 22:36:00,156.792,156.795,156.777,156.777,455900002.0
2007-02-15 22:37:00,156.78,156.796,156.779,156.78,203399999.0
2007-02-15 22:38:00,156.77,156.793,156.77,156.783,176800002.0
2007-02-15 22:39:00,156.781,156.787,156.765,156.767,280600004.0
2007-02-15 22:40:00,156.769,156.791,156.769,156.775,401299999.0
2007-02-15 22:41:00,156.765,156.765,156.736,156.742,114099997.0
2007-02-15 22:42:00,156.74,156.741,156.728,156.735,266700002.0
2007-02-15 22:43:00,156.745,156.745,156.727,156.73,76200002.0
2007-02-15 22:44:00,156.728,156.733,156.698,156.702,203300001.0
2007-02-15 22:45:00,156.702,156.711,156.695,156.696,220700001.0
2007-02-15 22:46:00,156.703,156.713,156.698,156.71,118200001.0
2007-02-15 22:47:00,156.708,156.708,156.698,156.699,149799999.0
2007-02-15 22:48:00,156.698,156.712,156.698,156.711,341999999.0
2007-02-15 22:49:00,156.715,156.721,156.704,156.713,222299999.0
2007-02-15 22:50:00,156.706,156.712,156.697,156.697,149400000.0
2007-02-15 22:51:00,156.696,156.705,156.684,156.693,164499998.0
2007-02-15 22:52:00,156.691,156.702,156.685,156.7,211099998.0
2007-02-15 22:53:00,156.695,156.721,156.695,156.703,262799999.0
2007-02-15 22:54:00,156.704,156.716,156.696,156.716,107200000.0
2007-02-15 22:55:00,156.713,156.715,156.695,156.695,113299998.0
2007-02-15 22:56:00,156.697,156.697,156.679,156.688,140199998.0
2007-02-15 22:57:00,156.686,156.695,156.686,156.693,152999999.0
2007-02-15 22:58:00,156.696,156.696,156.679,156.684,77499999.0
2007-02-15 22:59:00,156.688,156.688,156.658,156.672,250899997.0
2007-02-15 23:00:00,156.698,156.698,156.686,156.695,85599999.0
2007-02-15 23:01:00,156.698,156.7,156.68,156.7,110500000.0
2007-02-15 23:02:00,156.696,156.71,156.696,156.702,130500001.0
2007-02-15 23:03:00,156.693,156.693,156.668,156.668,107899998.0
2007-02-15 23:04:00,156.67,156.67,156.663,156.663,67600001.0
2007-02-15 23:05:00,156.66,156.67,156.66,156.669,124700001.0
2007-02-15 23:06:00,156.673,156.678,156.673,156.678,53300000.0
2007-02-15 23:07:00,156.682,156.682,156.659,156.668,48300000.0
2007-02-15 23:08:00,156.661,156.671,156.66,156.66,87800001.0
2007-02-15 23:09:00,156.666,156.679,156.664,156.664,99900001.0
2007-02-15 23:10:00,156.655,156.68,156.655,156.68,119000000.0
2007-02-15 23:11:00,156.678,156.678,156.678,156.678,4000000.0
2007-02-15 23:12:00,156.687,156.691,156.679,156.691,58200001.0
2007-02-15 23:13:00,156.688,156.688,156.685,156.685,48000001.0
2007-02-15 23:14:00,156.697,156.7,156.693,156.698,69499998.0
2007-02-15 23:15:00,156.7,156.705,156.697,156.7,105600000.0
2007-02-15 23:16:00,156.703,156.713,156.694,156.703,45900001.0
2007-02-15 23:17:00,156.693,156.709,156.693,156.707,107100002.0
2007-02-15 23:18:00,156.7,156.705,156.7,156.705,4600000.0
2007-02-15 23:19:00,156.703,156.706,156.7,156.702,145399998.0
2007-02-15 23:20:00,156.705,156.705,156.695,156.695,54400000.0
2007-02-15 23:21:00,156.693,156.693,156.671,156.676,50300002.0
2007-02-15 23:22:00,156.682,156.691,156.677,156.688,149200002.0
2007-02-15 23:23:00,156.684,156.684,156.666,156.671,117399999.0
2007-02-15 23:24:00,156.661,156.677,156.661,156.677,134200000.0
2007-02-15 23:25:00,156.669,156.669,156.654,156.654,19900000.0
2007-02-15 23:26:00,156.65,156.651,156.631,156.637,146300002.0
2007-02-15 23:27:00,156.645,156.653,156.639,156.65,170000002.0
2007-02-15 23:28:00,156.651,156.661,156.647,156.647,81300001.0
2007-02-15 23:29:00,156.646,156.66,156.639,156.66,113600002.0
2007-02-15 23:30:00,156.66,156.66,156.647,156.653,82400002.0
2007-02-15 23:31:00,156.66,156.665,156.657,156.66,93500000.0
2007-02-15 23:32:00,156.654,156.658,156.646,156.657,101500002.0
2007-02-15 23:33:00,156.656,156.659,156.655,156.659,79399999.0
2007-02-15 23:34:00,156.654,156.663,156.654,156.66,86600002.0
2007-02-15 23:35:00,156.662,156.662,156.649,156.662,83100002.0
2007-02-15 23:36:00,156.655,156.665,156.652,156.655,53299999.0
2007-02-15 23:37:00,156.663,156.671,156.661,156.668,68400001.0
2007-02-15 23:38:00,156.66,156.665,156.655,156.655,180400002.0
2007-02-15 23:39:00,156.658,156.658,156.643,156.652,120300001.0
2007-02-15 23:40:00,156.65,156.653,156.645,156.65,52600000.0
2007-02-15 23:41:00,156.64,156.655,156.64,156.65,53300001.0
2007-02-15 23:42:00,156.643,156.655,156.643,156.655,44300000.0
2007-02-15 23:43:00,156.649,156.664,156.649,156.651,40000000.0
2007-02-15 23:44:00,156.647,156.662,156.647,156.652,165000005.0
2007-02-15 23:45:00,156.652,156.654,156.645,156.648,97399997.0
2007-02-15 23:46:00,156.646,156.656,156.636,156.636,107500001.0
2007-02-15 23:47:00,156.635,156.638,156.63,156.637,94300003.0
2007-02-15 23:48:00,156.632,156.634,156.623,156.627,57400000.0
2007-02-15 23:49:00,156.63,156.635,156.625,156.631,59500000.0
2007-02-15 23:50:00,156.639,156.64,156.633,156.633,54300001.0
2007-02-15 23:51:00,156.622,156.635,156.622,156.625,42199999.0
2007-02-15 23:52:00,156.625,156.633,156.621,156.624,111100001.0
2007-02-15 23:53:00,156.62,156.637,156.619,156.637,87900000.0
2007-02-15 23:54:00,156.653,156.655,156.646,156.652,101300000.0
2007-02-15 23:55:00,156.654,156.654,156.649,156.649,13600000.0
2007-02-15 23:56:00,156.658,156.672,156.655,156.672,183399999.0
2007-02-15 23:57:00,156.681,156.694,156.681,156.688,36000000.0
2007-02-15 23:58:00,156.678,156.691,156.678,156.684,97700002.0
2007-02-15 23:59:00,156.684,156.72,156.684,156.72,146300001.0
2007-02-16 00:00:00,156.702,156.715,156.702,156.71,54299999.0
2007-02-16 00:01:00,156.7,156.702,156.692,156.695,78400000.0
2007-02-16 00:02:00,156.7,156.701,156.669,156.673,147000001.0
2007-02-16 00:03:00,156.676,156.682,156.658,156.658,122900000.0
2007-02-16 00:04:00,156.67,156.685,156.67,156.675,107400000.0
2007-02-16 00:05:00,156.675,156.683,156.659,156.661,157599998.0
2007-02-16 00:06:00,156.652,156.669,156.652,156.661,66300000.0
2007-02-16 00:07:00,156.672,156.707,156.672,156.701,51700000.0
2007-02-16 00:08:00,156.702,156.725,156.702,156.709,32000000.0
2007-02-16 00:09:00,156.722,156.729,156.722,156.729,70800001.0
2007-02-16 00:10:00,156.731,156.735,156.717,156.723,183900002.0
2007-02-16 00:11:00,156.712,156.712,156.705,156.705,15800000.0
2007-02-16 00:12:00,156.704,156.712,156.7,156.707,43100000.0
2007-02-16 00:13:00,156.704,156.706,156.699,156.705,91200000.0
2007-02-16 00:14:00,156.715,156.725,156.715,156.725,65900000.0
2007-02-16 00:15:00,156.732,156.732,156.709,156.715,148399998.0
2007-02-16 00:16:00,156.72,156.735,156.715,156.715,91200000.0
2007-02-16 00:17:00,156.711,156.723,156.711,156.723,101300000.0
2007-02-16 00:18:00,156.717,156.724,156.714,156.718,72700002.0
2007-02-16 00:19:00,156.73,156.735,156.72,156.726,75700001.0
2007-02-16 00:20:00,156.726,156.726,156.682,156.69,89899999.0
2007-02-16 00:21:00,156.692,156.705,156.688,156.705,88299998.0
2007-02-16 00:22:00,156.705,156.717,156.705,156.71,106600000.0
2007-02-16 00:23:00,156.716,156.716,156.708,156.71,83399998.0
2007-02-16 00:24:00,156.72,156.727,156.715,156.715,118100000.0
2007-02-16 00:25:00,156.727,156.733,156.725,156.733,55500002.0
2007-02-16 00:26:00,156.726,156.726,156.719,156.722,44100000.0
2007-02-16 00:27:00,156.718,156.719,156.714,156.714,65899999.0
2007-02-16 00:28:00,156.713,156.713,156.701,156.701,157900001.0
2007-02-16 00:29:00,156.717,156.719,156.709,156.713,80300000.0
2007-02-16 00:30:00,156.714,156.728,156.714,156.728,137000001.0
2007-02-16 00:31:00,156.723,156.73,156.712,156.715,96200001.0
2007-02-16 00:32:00,156.722,156.737,156.716,156.716,76800000.0
2007-02-16 00:33:00,156.73,156.73,156.725,156.73,74700001.0
2007-02-16 00:34:00,156.732,156.734,156.72,156.724,105800002.0
2007-02-16 00:35:00,156.725,156.73,156.72,156.728,73800000.0
2007-02-16 00:36:00,156.726,156.733,156.72,156.72,117999999.0
2007-02-16 00:37:00,156.708,156.728,156.704,156.72,113599998.0
2007-02-16 00:38:00,156.713,156.728,156.712,156.714,132400003.0
2007-02-16 00:39:00,156.713,156.723,156.709,156.723,45899999.0
2007-02-16 00:40:00,156.715,156.715,156.698,156.708,48000000.0
2007-02-16 00:41:00,156.709,156.709,156.689,156.689,112400002.0
2007-02-16 00:42:00,156.689,156.702,156.689,156.692,87799999.0
2007-02-16 00:43:00,156.661,156.692,156.639,156.639,135000003.0
2007-02-16 00:44:00,156.692,156.695,156.675,156.686,86700000.0
2007-02-16 00:45:00,156.683,156.683,156.629,156.629,35200000.0
2007-02-16 00:46:00,156.629,156.646,156.629,156.639,56099999.0
2007-02-16 00:47:00,156.647,156.663,156.647,156.656,45799999.0
2007-02-16 00:48:00,156.675,156.675,156.661,156.668,131000002.0
2007-02-16 00:49:00,156.663,156.674,156.661,156.663,97900001.0
2007-02-16 00:50:00,156.65,156.67,156.629,156.67,135500001.0
2007-02-16 00:51:00,156.661,156.661,156.645,156.657,75200000.0
2007-02-16 00:52:00,156.66,156.666,156.653,156.658,94099999.0
2007-02-16 00:53:00,156.65,156.65,156.642,156.642,32500000.0
2007-02-16 00:54:00,156.641,156.651,156.639,156.641,98900001.0
2007-02-16 00:55:00,156.638,156.653,156.637,156.646,89500000.0
2007-02-16 00:56:00,156.648,156.648,156.633,156.633,81500000.0
2007-02-16 00:57:00,156.628,156.635,156.625,156.627,74400000.0
2007-02-16 00:58:00,156.627,156.627,156.603,156.603,86900001.0
2007-02-16 00:59:00,156.602,156.612,156.602,156.604,23100000.0
2007-02-16 01:00:00,156.612,156.651,156.612,156.647,77000000.0
2007-02-16 01:01:00,156.655,156.668,156.648,156.648,69899998.0
2007-02-16 01:02:00,156.651,156.656,156.645,156.647,110999998.0
2007-02-16 01:03:00,156.629,156.631,156.619,156.62,29900000.0
2007-02-16 01:04:00,156.61,156.621,156.61,156.618,108899997.0
2007-02-16 01:05:00,156.617,156.622,156.609,156.616,97099999.0
2007-02-16 01:06:00,156.62,156.62,156.617,156.617,27000000.0
2007-02-16 01:07:00,156.618,156.618,156.608,156.612,46900000.0
2007-02-16 01:08:00,156.612,156.617,156.612,156.617,32700000.0
2007-02-16 01:09:00,156.623,156.63,156.615,156.63,35500000.0
2007-02-16 01:10:00,156.638,156.651,156.631,156.641,168799998.0
2007-02-16 01:11:00,156.64,156.65,156.635,156.635,69899999.0
2007-02-16 01:12:00,156.63,156.63,156.612,156.625,110299998.0
2007-02-16 01:13:00,156.635,156.635,156.615,156.615,109500001.0
2007-02-16 01:14:00,156.624,156.635,156.624,156.627,12300000.0
2007-02-16 01:15:00,156.645,156.645,156.637,156.638,123699998.0
2007-02-16 01:16:00,156.637,156.639,156.629,156.638,114599999.0
2007-02-16 01:17:00,156.628,156.631,156.621,156.628,90500000.0
2007-02-16 01:18:00,156.618,156.618,156.605,156.612,75699999.0
2007-02-16 01:19:00,156.61,156.616,156.603,156.613,45600001.0
2007-02-16 01:20:00,156.623,156.623,156.613,156.616,180700000.0
2007-02-16 01:21:00,156.615,156.641,156.615,156.641,114399999.0
2007-02-16 01:22:00,156.643,156.689,156.64,156.689,184999999.0
2007-02-16 01:23:00,156.701,156.708,156.692,156.695,108400003.0
2007-02-16 01:24:00,156.691,156.694,156.675,156.675,21600000.0
2007-02-16 01:25:00,156.678,156.686,156.676,156.682,63899999.0
2007-02-16 01:26:00,156.68,156.687,156.667,156.687,73000000.0
2007-02-16 01:27:00,156.698,156.707,156.696,156.707,40300000.0
2007-02-16 01:28:00,156.702,156.705,156.697,156.705,76200000.0
2007-02-16 01:29:00,156.705,156.714,156.693,156.706,96800000.0
2007-02-16 01:30:00,156.697,156.697,156.674,156.694,95699998.0
2007-02-16 01:31:00,156.688,156.688,156.677,156.685,91900000.0
2007-02-16 01:32:00,156.682,156.695,156.682,156.695,122700001.0
2007-02-16 01:33:00,156.698,156.701,156.69,156.698,85799999.0
2007-02-16 01:34:00,156.705,156.705,156.686,156.704,72100000.0
2007-02-16 01:35:00,156.715,156.715,156.705,156.715,103100001.0
2007-02-16 01:36:00,156.708,156.711,156.703,156.703,28000000.0
2007-02-16 01:37:00,156.706,156.73,156.706,156.727,114599999.0
2007-02-16 01:38:00,156.724,156.725,156.709,156.725,50400000.0
2007-02-16 01:39:00,156.734,156.743,156.728,156.741,131999997.0
2007-02-16 01:40:00,156.742,156.748,156.738,156.748,139399998.0
2007-02-16 01:41:00,156.749,156.752,156.743,156.745,32800000.0
2007-02-16 01:42:00,156.752,156.753,156.744,156.747,111999999.0
2007-02-16 01:43:00,156.745,156.754,156.745,156.749,172800000.0
2007-02-16 01:44:00,156.75,156.755,156.75,156.75,103900001.0
2007-02-16 01:45:00,156.752,156.762,156.752,156.762,25900000.0
2007-02-16 01:46:00,156.757,156.77,156.755,156.77,92299998.0
2007-02-16 01:47:00,156.777,156.779,156.762,156.762,121199999.0
2007-02-16 01:48:00,156.736,156.736,156.719,156.736,80700002.0
2007-02-16 01:49:00,156.743,156.743,156.734,156.738,96699999.0
2007-02-16 01:50:00,156.725,156.751,156.725,156.751,88399999.0
2007-02-16 01:51:00,156.752,156.752,156.73,156.737,62400000.0
2007-02-16 01:52:00,156.74,156.744,156.729,156.74,92799999.0
2007-02-16 01:53:00,156.746,156.751,156.732,156.74,182799998.0
2007-02-16 01:54:00,156.742,156.743,156.73,156.736,115700000.0
2007-02-16 01:55:00,156.77,156.776,156.764,156.776,80300001.0
2007-02-16 01:56:00,156.773,156.787,156.773,156.787,150999997.0
2007-02-16 01:57:00,156.802,156.803,156.792,156.803,159700003.0
2007-02-16 01:58:00,156.8,156.8,156.785,156.785,105700002.0
2007-02-16 01:59:00,156.797,156.801,156.788,156.8,45600000.0
2007-02-16 02:00:00,156.802,156.805,156.794,156.794,36000000.0
2007-02-16 02:01:00,156.802,156.825,156.802,156.822,110000002.0
2007-02-16 02:02:00,156.835,156.849,156.825,156.825,83499999.0
2007-02-16 02:03:00,156.823,156.823,156.806,156.808,42600000.0
2007-02-16 02:04:00,156.81,156.823,156.81,156.813,46600000.0
2007-02-16 02:05:00,156.803,156.815,156.803,156.803,76500000.0
2007-02-16 02:06:00,156.811,156.847,156.811,156.847,52000000.0
2007-02-16 02:07:00,156.845,156.845,156.82,156.826,52800000.0
2007-02-16 02:08:00,156.827,156.834,156.823,156.834,66499999.0
2007-02-16 02:09:00,156.838,156.876,156.825,156.876,59200001.0
2007-02-16 02:10:00,156.892,156.892,156.874,156.887,59200001.0
2007-02-16 02:11:00,156.887,156.907,156.885,156.906,96299999.0
2007-02-16 02:12:00,156.895,156.895,156.881,156.881,72000001.0
2007-02-16 02:13:00,156.879,156.879,156.869,156.869,42200000.0
2007-02-16 02:14:00,156.857,156.862,156.847,156.859,250599998.0
2007-02-16 02:15:00,156.871,156.881,156.871,156.872,84900000.0
2007-02-16 02:16:00,156.865,156.868,156.859,156.868,70700001.0
2007-02-16 02:17:00,156.87,156.87,156.853,156.859,162399999.0
2007-02-16 02:18:00,156.863,156.881,156.863,156.881,45700001.0
2007-02-16 02:19:00,156.883,156.891,156.874,156.878,88200002.0
2007-02-16 02:20:00,156.892,156.911,156.878,156.901,88499998.0
2007-02-16 02:21:00,156.906,156.916,156.906,156.91,71099999.0
2007-02-16 02:22:00,156.914,156.916,156.905,156.905,68299999.0
2007-02-16 02:23:00,156.904,156.914,156.901,156.909,61500000.0
2007-02-16 02:24:00,156.918,156.931,156.91,156.931,81200001.0
2007-02-16 02:25:00,156.917,156.925,156.917,156.922,47000000.0
2007-02-16 02:26:00,156.922,156.932,156.922,156.932,73500002.0
2007-02-16 02:27:00,156.927,156.927,156.918,156.927,110800000.0
2007-02-16 02:28:00,156.933,156.955,156.933,156.955,57500000.0
2007-02-16 02:29:00,156.953,156.96,156.946,156.96,74500001.0
2007-02-16 02:30:00,156.955,156.955,156.943,156.943,45300000.0
2007-02-16 02:31:00,156.95,156.973,156.945,156.973,140600002.0
2007-02-16 02:32:00,156.975,156.982,156.965,156.968,110800000.0
2007-02-16 02:33:00,156.963,156.979,156.963,156.971,199599999.0
2007-02-16 02:34:00,156.966,156.966,156.952,156.958,49600000.0
2007-02-16 02:35:00,156.97,156.97,156.937,156.939,69299999.0
2007-02-16 02:36:00,156.925,156.932,156.899,156.932,125499999.0
2007-02-16 02:37:00,156.938,156.951,156.935,156.942,100299999.0
2007-02-16 02:38:00,156.948,156.948,156.918,156.93,94699999.0
2007-02-16 02:39:00,156.928,156.935,156.928,156.935,111700002.0
2007-02-16 02:40:00,156.928,156.928,156.919,156.925,42200000.0
2007-02-16 02:41:00,156.921,156.93,156.92,156.922,42600000.0
2007-02-16 02:42:00,156.904,156.927,156.904,156.909,135700000.0
2007-02-16 02:43:00,156.917,156.926,156.915,156.921,88600002.0
2007-02-16 02:44:00,156.913,156.913,156.897,156.907,118100000.0
2007-02-16 02:45:00,156.905,156.905,156.881,156.881,119899999.0
2007-02-16 02:46:00,156.886,156.915,156.886,156.915,77600000.0
2007-02-16 02:47:00,156.921,156.93,156.892,156.925,77000000.0
2007-02-16 02:48:00,156.923,156.923,156.912,156.917,37300001.0
2007-02-16 02:49:00,156.923,156.925,156.878,156.89,105900000.0
2007-02-16 02:50:00,156.884,156.884,156.874,156.877,67199999.0
2007-02-16 02:51:00,156.872,156.892,156.872,156.887,79900000.0
2007-02-16 02:52:00,156.894,156.908,156.888,156.895,104999999.0
2007-02-16 02:53:00,156.894,156.897,156.878,156.893,85600000.0
2007-02-16 02:54:00,156.907,156.92,156.907,156.913,24200000.0
2007-02-16 02:55:00,156.896,156.896,156.883,156.893,86300000.0
2007-02-16 02:56:00,156.896,156.896,156.878,156.878,230999999.0
2007-02-16 02:57:00,156.873,156.879,156.867,156.867,118400001.0
2007-02-16 02:58:00,156.876,156.895,156.87,156.895,63200000.0
2007-02-16 02:59:00,156.896,156.898,156.887,156.893,99500002.0
2007-02-16 03:00:00,156.913,156.913,156.907,156.907,31500001.0
2007-02-16 03:01:00,156.925,156.925,156.889,156.895,60900001.0
2007-02-16 03:02:00,156.893,156.905,156.893,156.902,106100002.0
2007-02-16 03:03:00,156.902,156.904,156.897,156.898,122000003.0
2007-02-16 03:04:00,156.907,156.913,156.907,156.913,39899999.0
2007-02-16 03:05:00,156.918,156.918,156.907,156.911,152300003.0
2007-02-16 03:06:00,156.92,156.92,156.91,156.915,112100001.0
2007-02-16 03:07:00,156.916,156.916,156.889,156.898,165300004.0
2007-02-16 03:08:00,156.901,156.908,156.889,156.905,65400000.0
2007-02-16 03:09:00,156.92,156.931,156.917,156.921,72299998.0
2007-02-16 03:10:00,156.922,156.922,156.893,156.897,111599998.0
2007-02-16 03:11:00,156.905,156.907,156.891,156.891,66899999.0
2007-02-16 03:12:00,156.886,156.886,156.874,156.875,145300001.0
2007-02-16 03:13:00,156.882,156.882,156.865,156.869,64200000.0
2007-02-16 03:14:00,156.861,156.864,156.861,156.864,22400000.0
2007-02-16 03:15:00,156.862,156.865,156.854,156.855,68399999.0
2007-02-16 03:16:00,156.849,156.853,156.839,156.846,101900002.0
2007-02-16 03:17:00,156.851,156.857,156.839,156.851,138699997.0
2007-02-16 03:18:00,156.85,156.87,156.838,156.87,37300000.0
2007-02-16 03:19:00,156.866,156.868,156.86,156.862,80600002.0
2007-02-16 03:20:00,156.855,156.868,156.85,156.855,50700000.0
2007-02-16 03:21:00,156.854,156.858,156.842,156.842,143900002.0
2007-02-16 03:22:00,156.835,156.852,156.835,156.843,104100000.0
2007-02-16 03:23:00,156.833,156.833,156.818,156.818,69000000.0
2007-02-16 03:24:00,156.82,156.825,156.815,156.82,64900000.0
2007-02-16 03:25:00,156.818,156.821,156.81,156.813,108699999.0
2007-02-16 03:26:00,156.812,156.812,156.803,156.803,61900000.0
2007-02-16 03:27:00,156.81,156.815,156.801,156.801,67500000.0
2007-02-16 03:28:00,156.794,156.796,156.794,156.796,20000000.0
2007-02-16 03:29:00,156.795,156.795,156.774,156.774,129300001.0
2007-02-16 03:30:00,156.753,156.753,156.737,156.746,103900000.0
2007-02-16 03:31:00,156.738,156.776,156.736,156.751,76300000.0
2007-02-16 03:32:00,156.73,156.73,156.707,156.71,95899998.0
2007-02-16 03:33:00,156.706,156.706,156.685,156.697,150000002.0
2007-02-16 03:34:00,156.69,156.709,156.69,156.706,42500000.0
2007-02-16 03:35:00,156.706,156.719,156.696,156.696,167900001.0
2007-02-16 03:36:00,156.691,156.699,156.691,156.699,27799999.0
2007-02-16 03:37:00,156.684,156.686,156.684,156.686,17600000.0
2007-02-16 03:38:00,156.671,156.685,156.671,156.685,20000000.0
2007-02-16 03:39:00,156.71,156.715,156.687,156.71,72199999.0
2007-02-16 03:40:00,156.695,156.715,156.69,156.715,62400001.0
2007-02-16 03:41:00,156.725,156.734,156.725,156.73,86000000.0
2007-02-16 03:42:00,156.727,156.743,156.727,156.743,41900001.0
2007-02-16 03:43:00,156.745,156.745,156.716,156.73,101600001.0
2007-02-16 03:44:00,156.738,156.755,156.732,156.755,125499999.0
2007-02-16 03:45:00,156.75,156.755,156.745,156.755,39800000.0
2007-02-16 03:46:00,156.751,156.757,156.724,156.757,140699998.0
2007-02-16 03:47:00,156.757,156.762,156.754,156.762,27200000.0
2007-02-16 03:48:00,156.76,156.762,156.747,156.757,117900000.0
2007-02-16 03:49:00,156.779,156.791,156.779,156.791,16300000.0
2007-02-16 03:50:00,156.81,156.82,156.769,156.769,144600001.0
2007-02-16 03:51:00,156.773,156.791,156.772,156.78,106399999.0
2007-02-16 03:52:00,156.777,156.787,156.755,156.776,128599998.0
2007-02-16 03:53:00,156.777,156.8,156.777,156.794,169100000.0
2007-02-16 03:54:00,156.786,156.796,156.778,156.789,117100002.0
2007-02-16 03:55:00,156.784,156.792,156.781,156.788,57100001.0
2007-02-16 03:56:00,156.785,156.797,156.785,156.797,6700000.0
2007-02-16 03:57:00,156.808,156.831,156.808,156.831,72499999.0
2007-02-16 03:58:00,156.83,156.83,156.814,156.817,40000000.0
2007-02-16 03:59:00,156.82,156.832,156.817,156.817,47400000.0
2007-02-16 04:00:00,156.817,156.817,156.805,156.805,46500000.0
2007-02-16 04:01:00,156.802,156.812,156.802,156.809,85500001.0
2007-02-16 04:02:00,156.813,156.819,156.81,156.81,152999998.0
2007-02-16 04:03:00,156.819,156.819,156.809,156.809,5900000.0
2007-02-16 04:04:00,156.825,156.835,156.825,156.835,71099999.0
2007-02-16 04:05:00,156.822,156.836,156.822,156.836,75500001.0
2007-02-16 04:06:00,156.842,156.849,156.833,156.849,39400000.0
2007-02-16 04:07:00,156.85,156.851,156.838,156.838,62999999.0
2007-02-16 04:08:00,156.84,156.84,156.816,156.816,63200000.0
2007-02-16 04:09:00,156.807,156.829,156.807,156.809,123800001.0
2007-02-16 04:10:00,156.807,156.807,156.793,156.793,47900000.0
2007-02-16 04:11:00,156.789,156.802,156.789,156.801,64199999.0
2007-02-16 04:12:00,156.797,156.805,156.782,156.782,88699999.0
2007-02-16 04:13:00,156.781,156.788,156.781,156.788,111800000.0
2007-02-16 04:14:00,156.788,156.788,156.772,156.785,59100000.0
2007-02-16 04:15:00,156.775,156.775,156.767,156.77,53300000.0
2007-02-16 04:16:00,156.762,156.765,156.751,156.751,39799999.0
2007-02-16 04:17:00,156.758,156.767,156.751,156.767,68600000.0
2007-02-16 04:18:00,156.765,156.77,156.765,156.768,32399999.0
2007-02-16 04:19:00,156.745,156.764,156.735,156.741,106200000.0
2007-02-16 04:20:00,156.773,156.773,156.757,156.76,76500000.0
2007-02-16 04:21:00,156.766,156.766,156.749,156.752,79600001.0
2007-02-16 04:22:00,156.74,156.757,156.739,156.748,120799997.0
2007-02-16 04:23:00,156.745,156.755,156.745,156.755,23900000.0
2007-02-16 04:24:00,156.748,156.748,156.747,156.747,8800000.0
2007-02-16 04:25:00,156.74,156.752,156.74,156.749,68700001.0
2007-02-16 04:26:00,156.75,156.755,156.745,156.75,50400000.0
2007-02-16 04:27:00,156.749,156.749,156.731,156.743,37600000.0
2007-02-16 04:28:00,156.741,156.749,156.738,156.742,103499999.0
2007-02-16 04:29:00,156.737,156.753,156.737,156.748,51600001.0
2007-02-16 04:30:00,156.758,156.758,156.751,156.751,60400000.0
2007-02-16 04:31:00,156.738,156.76,156.738,156.757,49300000.0
2007-02-16 04:32:00,156.768,156.778,156.767,156.778,82800001.0
2007-02-16 04:33:00,156.784,156.788,156.771,156.783,35200000.0
2007-02-16 04:34:00,156.777,156.79,156.777,156.779,49200000.0
2007-02-16 04:35:00,156.778,156.782,156.778,156.782,22400000.0
2007-02-16 04:36:00,156.796,156.811,156.784,156.804,85499999.0
2007-02-16 04:37:00,156.812,156.814,156.789,156.789,148199998.0
2007-02-16 04:38:00,156.799,156.802,156.786,156.788,133200002.0
2007-02-16 04:39:00,156.788,156.796,156.78,156.79,71099999.0
2007-02-16 04:40:00,156.802,156.803,156.794,156.803,117499998.0
2007-02-16 04:41:00,156.802,156.81,156.791,156.81,105799997.0
2007-02-16 04:42:00,156.801,156.825,156.792,156.82,94399999.0
2007-02-16 04:43:00,156.82,156.833,156.811,156.833,104300000.0
2007-02-16 04:44:00,156.838,156.838,156.822,156.837,85099998.0
2007-02-16 04:45:00,156.817,156.828,156.815,156.815,123700001.0
2007-02-16 04:46:00,156.814,156.829,156.81,156.81,32700000.0
2007-02-16 04:47:00,156.829,156.829,156.813,156.824,76000000.0
2007-02-16 04:48:00,156.822,156.833,156.815,156.833,57100000.0
2007-02-16 04:49:00,156.837,156.837,156.823,156.823,51800000.0
2007-02-16 04:50:00,156.816,156.816,156.809,156.809,31600000.0
2007-02-16 04:51:00,156.817,156.817,156.788,156.798,54200000.0
2007-02-16 04:52:00,156.804,156.814,156.804,156.805,24900000.0
2007-02-16 04:53:00,156.808,156.808,156.783,156.789,62800000.0
2007-02-16 04:54:00,156.788,156.788,156.78,156.785,66799999.0
2007-02-16 04:55:00,156.789,156.794,156.783,156.785,84000000.0
2007-02-16 04:56:00,156.792,156.799,156.777,156.78,97599999.0
2007-02-16 04:57:00,156.783,156.785,156.77,156.775,58700000.0
2007-02-16 04:58:00,156.787,156.787,156.769,156.772,116400002.0
2007-02-16 04:59:00,156.767,156.781,156.767,156.778,71200002.0
2007-02-16 05:00:00,156.775,156.783,156.769,156.769,132500002.0
2007-02-16 05:01:00,156.767,156.792,156.767,156.784,64300000.0
2007-02-16 05:02:00,156.771,156.774,156.771,156.774,20000000.0
2007-02-16 05:03:00,156.772,156.772,156.759,156.765,46500000.0
2007-02-16 05:04:00,156.764,156.77,156.763,156.763,159199999.0
2007-02-16 05:05:00,156.757,156.765,156.757,156.765,7800000.0
2007-02-16 05:06:00,156.757,156.765,156.757,156.76,104999999.0
2007-02-16 05:07:00,156.76,156.764,156.75,156.75,123900000.0
2007-02-16 05:08:00,156.752,156.765,156.747,156.753,47500000.0
2007-02-16 05:09:00,156.758,156.78,156.753,156.78,31199999.0
2007-02-16 05:10:00,156.776,156.781,156.769,156.779,128700001.0
2007-02-16 05:11:00,156.787,156.787,156.763,156.775,163699999.0
2007-02-16 05:12:00,156.772,156.772,156.761,156.767,163699996.0
2007-02-16 05:13:00,156.771,156.771,156.767,156.77,47200000.0
2007-02-16 05:14:00,156.778,156.781,156.77,156.78,120300000.0
2007-02-16 05:15:00,156.789,156.789,156.786,156.786,16300000.0
2007-02-16 05:16:00,156.79,156.795,156.785,156.795,63499999.0
2007-02-16 05:17:00,156.783,156.789,156.775,156.775,100500001.0
2007-02-16 05:18:00,156.785,156.785,156.78,156.78,53899999.0
2007-02-16 05:19:00,156.78,156.78,156.78,156.78,12800000.0
2007-02-16 05:20:00,156.785,156.785,156.775,156.78,85800000.0
2007-02-16 05:21:00,156.776,156.776,156.759,156.759,100999998.0
2007-02-16 05:22:00,156.77,156.775,156.768,156.772,151500003.0
2007-02-16 05:23:00,156.762,156.781,156.762,156.781,92300000.0
2007-02-16 05:24:00,156.785,156.785,156.78,156.782,82100002.0
2007-02-16 05:25:00,156.773,156.788,156.773,156.777,64099999.0
2007-02-16 05:26:00,156.782,156.791,156.779,156.78,58900000.0
2007-02-16 05:27:00,156.787,156.788,156.787,156.788,43000000.0
2007-02-16 05:28:00,156.8,156.805,156.8,156.805,55899998.0
2007-02-16 05:29:00,156.8,156.8,156.78,156.795,65000000.0
2007-02-16 05:30:00,156.777,156.788,156.777,156.781,110999999.0
2007-02-16 05:31:00,156.79,156.79,156.763,156.787,111400001.0
2007-02-16 05:32:00,156.795,156.8,156.795,156.797,26300000.0
2007-02-16 05:33:00,156.815,156.815,156.805,156.815,38899999.0
2007-02-16 05:34:00,156.807,156.81,156.807,156.81,8800000.0
2007-02-16 05:35:00,156.806,156.809,156.806,156.809,32999999.0
2007-02-16 05:36:00,156.799,156.811,156.799,156.811,28800000.0
2007-02-16 05:37:00,156.802,156.809,156.802,156.802,73600000.0
2007-02-16 05:38:00,156.804,156.806,156.804,156.806,16800000.0
2007-02-16 05:39:00,156.799,156.799,156.791,156.791,9900000.0
2007-02-16 05:40:00,156.784,156.808,156.784,156.806,99600000.0
2007-02-16 05:41:00,156.8,156.8,156.795,156.795,72600000.0
2007-02-16 05:42:00,156.802,156.802,156.791,156.791,4800000.0
2007-02-16 05:43:00,156.788,156.791,156.784,156.784,32000000.0
2007-02-16 05:44:00,156.784,156.796,156.784,156.785,109800002.0
2007-02-16 05:45:00,156.792,156.802,156.79,156.8,37200000.0
2007-02-16 05:46:00,156.781,156.788,156.781,156.784,75900001.0
2007-02-16 05:47:00,156.784,156.793,156.784,156.79,79100002.0
2007-02-16 05:48:00,156.802,156.803,156.802,156.803,30400000.0
2007-02-16 05:49:00,156.815,156.815,156.802,156.807,81700000.0
2007-02-16 05:50:00,156.805,156.805,156.792,156.799,77899998.0
2007-02-16 05:51:00,156.796,156.796,156.793,156.793,30600000.0
2007-02-16 05:52:00,156.787,156.801,156.782,156.782,115299997.0
2007-02-16 05:53:00,156.786,156.79,156.757,156.758,133999997.0
2007-02-16 05:54:00,156.763,156.766,156.762,156.762,61500001.0
2007-02-16 05:55:00,156.762,156.771,156.758,156.767,28700000.0
2007-02-16 05:56:00,156.774,156.79,156.774,156.79,44199999.0
2007-02-16 05:57:00,156.792,156.794,156.786,156.786,85299999.0
2007-02-16 05:58:00,156.781,156.787,156.774,156.787,73600001.0
2007-02-16 05:59:00,156.786,156.792,156.773,156.79,163699999.0
2007-02-16 06:00:00,156.782,156.799,156.776,156.784,156399998.0
2007-02-16 06:01:00,156.785,156.794,156.777,156.794,61100001.0
2007-02-16 06:02:00,156.799,156.821,156.799,156.8,149000000.0
2007-02-16 06:03:00,156.805,156.822,156.805,156.806,156900000.0
2007-02-16 06:04:00,156.809,156.822,156.809,156.814,108500000.0
2007-02-16 06:05:00,156.82,156.849,156.82,156.849,60299998.0
2007-02-16 06:06:00,156.847,156.854,156.839,156.854,113100001.0
2007-02-16 06:07:00,156.85,156.861,156.846,156.855,113400000.0
2007-02-16 06:08:00,156.868,156.868,156.85,156.86,123999998.0
2007-02-16 06:09:00,156.858,156.865,156.855,156.86,116200001.0
2007-02-16 06:10:00,156.865,156.874,156.865,156.865,98600000.0
2007-02-16 06:11:00,156.864,156.876,156.864,156.872,127699998.0
2007-02-16 06:12:00,156.861,156.871,156.861,156.864,73499999.0
2007-02-16 06:13:00,156.863,156.869,156.857,156.862,76199999.0
2007-02-16 06:14:00,156.875,156.875,156.87,156.87,44799999.0
2007-02-16 06:15:00,156.871,156.871,156.854,156.861,46400000.0
2007-02-16 06:16:00,156.87,156.875,156.863,156.87,73000001.0
2007-02-16 06:17:00,156.865,156.865,156.847,156.862,22500000.0
2007-02-16 06:18:00,156.854,156.861,156.848,156.852,32700000.0
2007-02-16 06:19:00,156.853,156.853,156.835,156.845,93999998.0
2007-02-16 06:20:00,156.849,156.861,156.849,156.861,40700001.0
2007-02-16 06:21:00,156.856,156.856,156.854,156.854,12800000.0
2007-02-16 06:22:00,156.845,156.855,156.845,156.85,100600001.0
2007-02-16 06:23:00,156.857,156.864,156.845,156.86,77099999.0
2007-02-16 06:24:00,156.86,156.86,156.86,156.86,3000000.0
2007-02-16 06:25:00,156.862,156.862,156.848,156.857,75600000.0
2007-02-16 06:26:00,156.858,156.858,156.838,156.857,130399998.0
2007-02-16 06:27:00,156.865,156.865,156.86,156.86,38999999.0
2007-02-16 06:28:00,156.86,156.865,156.852,156.852,83800002.0
2007-02-16 06:29:00,156.858,156.859,156.854,156.857,43900000.0
2007-02-16 06:30:00,156.863,156.866,156.854,156.854,127899999.0
2007-02-16 06:31:00,156.857,156.858,156.853,156.858,58199999.0
2007-02-16 06:32:00,156.857,156.859,156.843,156.855,111099998.0
2007-02-16 06:33:00,156.858,156.858,156.852,156.858,54800000.0
2007-02-16 06:34:00,156.858,156.881,156.857,156.881,58000002.0
2007-02-16 06:35:00,156.89,156.906,156.883,156.904,159399997.0
2007-02-16 06:36:00,156.909,156.909,156.893,156.895,9600000.0
2007-02-16 06:37:00,156.882,156.882,156.869,156.869,20000000.0
2007-02-16 06:38:00,156.87,156.87,156.863,156.865,31899999.0
2007-02-16 06:39:00,156.875,156.888,156.875,156.883,95200002.0
2007-02-16 06:40:00,156.885,156.938,156.885,156.938,110400000.0
2007-02-16 06:41:00,156.938,156.938,156.925,156.93,155899999.0
2007-02-16 06:42:00,156.922,156.94,156.92,156.936,101499997.0
2007-02-16 06:43:00,156.946,156.959,156.946,156.959,88800000.0
2007-02-16 06:44:00,156.97,156.97,156.957,156.969,77100000.0
2007-02-16 06:45:00,156.968,156.997,156.961,156.973,156000003.0
2007-02-16 06:46:00,156.976,156.982,156.965,156.965,92000000.0
2007-02-16 06:47:00,156.966,156.966,156.964,156.964,17600000.0
2007-02-16 06:48:00,156.972,157.004,156.971,157.004,182100002.0
2007-02-16 06:49:00,157.003,157.005,156.988,156.988,80699999.0
2007-02-16 06:50:00,156.993,157.009,156.993,157.009,86899998.0
2007-02-16 06:51:00,157.012,157.013,156.982,156.995,186500000.0
2007-02-16 06:52:00,156.989,156.997,156.988,156.988,80199998.0
2007-02-16 06:53:00,156.984,157.0,156.984,157.0,89599997.0
2007-02-16 06:54:00,157.008,157.014,157.002,157.003,152599998.0
2007-02-16 06:55:00,157.0,157.023,157.0,157.017,116100001.0
2007-02-16 06:56:00,157.031,157.031,157.003,157.003,123699999.0
2007-02-16 06:57:00,156.992,156.992,156.947,156.947,55200000.0
2007-02-16 06:58:00,156.94,156.943,156.925,156.928,190200001.0
2007-02-16 06:59:00,156.926,156.927,156.901,156.909,74699999.0
2007-02-16 07:00:00,156.91,156.918,156.903,156.918,89100000.0
2007-02-16 07:01:00,156.915,156.935,156.915,156.935,46200000.0
2007-02-16 07:02:00,156.933,156.939,156.93,156.938,49300001.0
2007-02-16 07:03:00,156.94,156.947,156.93,156.947,93300002.0
2007-02-16 07:04:00,156.96,156.978,156.954,156.978,119400001.0
2007-02-16 07:05:00,156.978,157.001,156.978,156.993,109400002.0
2007-02-16 07:06:00,156.985,156.985,156.965,156.97,168800000.0
2007-02-16 07:07:00,156.967,156.969,156.963,156.965,45900000.0
2007-02-16 07:08:00,156.963,156.969,156.953,156.96,56800000.0
2007-02-16 07:09:00,156.953,156.953,156.939,156.941,72000000.0
2007-02-16 07:10:00,156.94,156.95,156.94,156.947,141000000.0
2007-02-16 07:11:00,156.938,156.938,156.93,156.93,72600000.0
2007-02-16 07:12:00,156.922,156.924,156.916,156.916,73800000.0
2007-02-16 07:13:00,156.911,156.912,156.902,156.91,148900000.0
2007-02-16 07:14:00,156.891,156.902,156.888,156.899,67899999.0
2007-02-16 07:15:00,156.878,156.888,156.838,156.841,78500001.0
2007-02-16 07:16:00,156.833,156.848,156.831,156.848,51200000.0
2007-02-16 07:17:00,156.84,156.84,156.818,156.834,69300000.0
2007-02-16 07:18:00,156.83,156.838,156.83,156.838,28000000.0
2007-02-16 07:19:00,156.835,156.84,156.835,156.84,51599999.0
2007-02-16 07:20:00,156.831,156.848,156.831,156.845,119100001.0
2007-02-16 07:21:00,156.837,156.85,156.811,156.82,65600000.0
2007-02-16 07:22:00,156.813,156.824,156.811,156.822,152200001.0
2007-02-16 07:23:00,156.83,156.83,156.813,156.828,61800000.0
2007-02-16 07:24:00,156.835,156.835,156.811,156.811,54200000.0
2007-02-16 07:25:00,156.805,156.808,156.797,156.797,75400000.0
2007-02-16 07:26:00,156.798,156.808,156.795,156.806,79899999.0
2007-02-16 07:27:00,156.8,156.8,156.79,156.79,35900000.0
2007-02-16 07:28:00,156.8,156.8,156.798,156.8,131299997.0
2007-02-16 07:29:00,156.795,156.805,156.795,156.8,66999999.0
2007-02-16 07:30:00,156.8,156.807,156.8,156.807,35199999.0
2007-02-16 07:31:00,156.818,156.824,156.814,156.815,151399999.0
2007-02-16 07:32:00,156.814,156.816,156.814,156.816,15200000.0
2007-02-16 07:33:00,156.824,156.835,156.824,156.83,81599999.0
2007-02-16 07:34:00,156.832,156.832,156.813,156.818,114299999.0
2007-02-16 07:35:00,156.814,156.817,156.797,156.805,265200001.0
2007-02-16 07:36:00,156.805,156.805,156.79,156.79,22400000.0
2007-02-16 07:37:00,156.79,156.81,156.79,156.802,65300001.0
2007-02-16 07:38:00,156.803,156.803,156.78,156.788,54100000.0
2007-02-16 07:39:00,156.783,156.798,156.783,156.79,81100001.0
2007-02-16 07:40:00,156.788,156.79,156.786,156.789,102900001.0
2007-02-16 07:41:00,156.783,156.79,156.78,156.783,115799999.0
2007-02-16 07:42:00,156.775,156.784,156.77,156.783,47500000.0
2007-02-16 07:43:00,156.778,156.785,156.773,156.775,79500000.0
2007-02-16 07:44:00,156.777,156.79,156.777,156.786,47900000.0
2007-02-16 07:45:00,156.782,156.792,156.778,156.789,118099998.0
2007-02-16 07:46:00,156.778,156.78,156.775,156.778,32800000.0
2007-02-16 07:47:00,156.773,156.784,156.773,156.78,133600001.0
2007-02-16 07:48:00,156.779,156.78,156.773,156.773,82799999.0
2007-02-16 07:49:00,156.776,156.778,156.767,156.767,27800000.0
2007-02-16 07:50:00,156.778,156.778,156.748,156.748,70800000.0
2007-02-16 07:51:00,156.739,156.74,156.707,156.707,133400001.0
2007-02-16 07:52:00,156.712,156.725,156.709,156.709,80200002.0
2007-02-16 07:53:00,156.711,156.724,156.71,156.721,36100000.0
2007-02-16 07:54:00,156.726,156.736,156.726,156.736,18500000.0
2007-02-16 07:55:00,156.745,156.745,156.737,156.741,55200000.0
2007-02-16 07:56:00,156.743,156.752,156.736,156.738,49400000.0
2007-02-16 07:57:00,156.751,156.755,156.736,156.738,33600000.0
2007-02-16 07:58:00,156.742,156.743,156.726,156.732,93399999.0
2007-02-16 07:59:00,156.733,156.745,156.733,156.745,140199999.0
2007-02-16 08:00:00,156.744,156.747,156.727,156.747,90099998.0
2007-02-16 08:01:00,156.758,156.772,156.743,156.767,146800002.0
2007-02-16 08:02:00,156.757,156.757,156.754,156.757,82900001.0
2007-02-16 08:03:00,156.749,156.761,156.749,156.761,47199999.0
2007-02-16 08:04:00,156.76,156.76,156.733,156.737,83000000.0
2007-02-16 08:05:00,156.735,156.735,156.727,156.734,44800000.0
2007-02-16 08:06:00,156.732,156.732,156.702,156.708,73399999.0
2007-02-16 08:07:00,156.687,156.687,156.677,156.677,67200001.0
2007-02-16 08:08:00,156.685,156.701,156.677,156.701,22400000.0
2007-02-16 08:09:00,156.71,156.716,156.703,156.703,101100000.0
2007-02-16 08:10:00,156.705,156.705,156.693,156.695,78300000.0
2007-02-16 08:11:00,156.692,156.692,156.66,156.662,173000000.0
2007-02-16 08:12:00,156.662,156.673,156.662,156.663,145500001.0
2007-02-16 08:13:00,156.656,156.713,156.656,156.711,59199999.0
2007-02-16 08:14:00,156.71,156.716,156.708,156.712,68500001.0
2007-02-16 08:15:00,156.714,156.725,156.714,156.725,40699999.0
2007-02-16 08:16:00,156.733,156.735,156.726,156.729,89100000.0
2007-02-16 08:17:00,156.737,156.746,156.729,156.737,80200002.0
2007-02-16 08:18:00,156.73,156.741,156.727,156.727,49900000.0
2007-02-16 08:19:00,156.734,156.76,156.734,156.76,19400000.0
2007-02-16 08:20:00,156.751,156.751,156.732,156.732,14800000.0
2007-02-16 08:21:00,156.716,156.729,156.716,156.72,125799999.0
2007-02-16 08:22:00,156.722,156.728,156.713,156.727,121400003.0
2007-02-16 08:23:00,156.71,156.714,156.675,156.683,104100002.0
2007-02-16 08:24:00,156.678,156.678,156.666,156.668,180499996.0
2007-02-16 08:25:00,156.671,156.685,156.671,156.685,108399997.0
2007-02-16 08:26:00,156.682,156.687,156.675,156.687,55099999.0
2007-02-16 08:27:00,156.688,156.692,156.68,156.68,148400002.0
2007-02-16 08:28:00,156.694,156.732,156.694,156.725,129600000.0
2007-02-16 08:29:00,156.735,156.735,156.725,156.729,128800004.0
2007-02-16 08:30:00,156.727,156.732,156.717,156.717,132799999.0
2007-02-16 08:31:00,156.723,156.73,156.723,156.728,68300000.0
2007-02-16 08:32:00,156.728,156.729,156.723,156.729,59100000.0
2007-02-16 08:33:00,156.726,156.736,156.725,156.725,76700002.0
2007-02-16 08:34:00,156.723,156.728,156.713,156.719,196399997.0
2007-02-16 08:35:00,156.709,156.724,156.708,156.715,67200000.0
2007-02-16 08:36:00,156.724,156.734,156.724,156.729,67900001.0
2007-02-16 08:37:00,156.734,156.737,156.719,156.719,84300002.0
2007-02-16 08:38:00,156.72,156.755,156.72,156.755,151800002.0
2007-02-16 08:39:00,156.758,156.771,156.75,156.771,70499999.0
2007-02-16 08:40:00,156.773,156.792,156.773,156.792,76199999.0
2007-02-16 08:41:00,156.776,156.776,156.755,156.762,108800002.0
2007-02-16 08:42:00,156.755,156.755,156.726,156.73,101900000.0
2007-02-16 08:43:00,156.72,156.723,156.711,156.711,130099998.0
2007-02-16 08:44:00,156.71,156.722,156.707,156.722,137199999.0
2007-02-16 08:45:00,156.721,156.732,156.708,156.711,102200000.0
2007-02-16 08:46:00,156.713,156.713,156.706,156.713,44400000.0
2007-02-16 08:47:00,156.707,156.715,156.704,156.71,94499999.0
2007-02-16 08:48:00,156.708,156.715,156.7,156.71,152899997.0
2007-02-16 08:49:00,156.695,156.717,156.695,156.717,62900000.0
2007-02-16 08:50:00,156.724,156.733,156.719,156.733,72499998.0
2007-02-16 08:51:00,156.736,156.744,156.727,156.744,80400001.0
2007-02-16 08:52:00,156.742,156.756,156.74,156.756,101899999.0
2007-02-16 08:53:00,156.762,156.768,156.759,156.762,84100003.0
2007-02-16 08:54:00,156.749,156.749,156.741,156.741,15200000.0
2007-02-16 08:55:00,156.732,156.732,156.72,156.732,50800000.0
2007-02-16 08:56:00,156.723,156.729,156.713,156.728,136600000.0
2007-02-16 08:57:00,156.725,156.725,156.696,156.696,174900004.0
2007-02-16 08:58:00,156.695,156.705,156.692,156.695,70799999.0
2007-02-16 08:59:00,156.698,156.708,156.694,156.705,127000002.0
2007-02-16 09:00:00,156.7,156.704,156.695,156.7,82200000.0
2007-02-16 09:01:00,156.702,156.71,156.693,156.693,161599999.0
2007-02-16 09:02:00,156.691,156.702,156.689,156.695,44000001.0
2007-02-16 09:03:00,156.702,156.703,156.687,156.687,56800000.0
2007-02-16 09:04:00,156.675,156.684,156.66,156.66,98800001.0
2007-02-16 09:05:00,156.664,156.683,156.662,156.683,44000001.0
2007-02-16 09:06:00,156.681,156.689,156.675,156.689,34400000.0
2007-02-16 09:07:00,156.693,156.708,156.689,156.705,68200002.0
2007-02-16 09:08:00,156.712,156.718,156.702,156.707,195100003.0
2007-02-16 09:09:00,156.71,156.721,156.702,156.721,145100003.0
2007-02-16 09:10:00,156.71,156.728,156.71,156.728,47600000.0
2007-02-16 09:11:00,156.752,156.752,156.727,156.737,30100000.0
2007-02-16 09:12:00,156.729,156.735,156.726,156.73,153700003.0
2007-02-16 09:13:00,156.731,156.738,156.73,156.738,89800002.0
2007-02-16 09:14:00,156.735,156.737,156.719,156.725,218799998.0
2007-02-16 09:15:00,156.731,156.739,156.731,156.739,192699996.0
2007-02-16 09:16:00,156.743,156.747,156.74,156.743,45900000.0
2007-02-16 09:17:00,156.765,156.815,156.765,156.811,108500000.0
2007-02-16 09:18:00,156.807,156.826,156.806,156.825,92200002.0
2007-02-16 09:19:00,156.813,156.821,156.811,156.818,76200000.0
2007-02-16 09:20:00,156.819,156.838,156.819,156.826,67500000.0
2007-02-16 09:21:00,156.834,156.837,156.819,156.82,103000001.0
2007-02-16 09:22:00,156.827,156.836,156.823,156.83,98600001.0
2007-02-16 09:23:00,156.837,156.855,156.837,156.849,87100001.0
2007-02-16 09:24:00,156.847,156.853,156.847,156.848,38600000.0
2007-02-16 09:25:00,156.855,156.878,156.854,156.878,192800001.0
2007-02-16 09:26:00,156.883,156.903,156.883,156.9,251000005.0
2007-02-16 09:27:00,156.913,156.918,156.909,156.917,134699999.0
2007-02-16 09:28:00,156.903,156.903,156.873,156.88,87400000.0
2007-02-16 09:29:00,156.863,156.863,156.814,156.814,76700001.0
2007-02-16 09:30:00,156.82,156.845,156.82,156.845,28000001.0
2007-02-16 09:31:00,156.852,156.858,156.852,156.858,57400002.0
2007-02-16 09:32:00,156.858,156.872,156.852,156.854,117000002.0
2007-02-16 09:33:00,156.858,156.858,156.851,156.851,114900002.0
2007-02-16 09:34:00,156.85,156.85,156.845,156.847,68300000.0
2007-02-16 09:35:00,156.846,156.859,156.843,156.843,93299999.0
2007-02-16 09:36:00,156.832,156.832,156.814,156.823,118699999.0
2007-02-16 09:37:00,156.823,156.833,156.817,156.819,126600002.0
2007-02-16 09:38:00,156.833,156.833,156.821,156.832,76100001.0
2007-02-16 09:39:00,156.83,156.835,156.827,156.83,51800000.0
2007-02-16 09:40:00,156.834,156.837,156.826,156.83,154399998.0
2007-02-16 09:41:00,156.826,156.839,156.821,156.839,115400000.0
2007-02-16 09:42:00,156.838,156.88,156.831,156.88,121099997.0
2007-02-16 09:43:00,156.865,156.889,156.865,156.886,71199999.0
2007-02-16 09:44:00,156.883,156.906,156.882,156.895,59200000.0
2007-02-16 09:45:00,156.895,156.895,156.878,156.878,90100001.0
2007-02-16 09:46:00,156.876,156.878,156.872,156.877,60399999.0
2007-02-16 09:47:00,156.875,156.88,156.865,156.876,70700000.0
2007-02-16 09:48:00,156.864,156.87,156.854,156.863,117099999.0
2007-02-16 09:49:00,156.87,156.879,156.857,156.857,61899999.0
2007-02-16 09:50:00,156.853,156.884,156.853,156.884,98399997.0
2007-02-16 09:51:00,156.892,156.9,156.879,156.9,158499996.0
2007-02-16 09:52:00,156.895,156.922,156.891,156.914,55200000.0
2007-02-16 09:53:00,156.922,156.924,156.913,156.921,63800000.0
2007-02-16 09:54:00,156.923,156.926,156.912,156.912,34800000.0
2007-02-16 09:55:00,156.898,156.918,156.896,156.918,70900000.0
2007-02-16 09:56:00,156.915,156.928,156.915,156.924,163100000.0
2007-02-16 09:57:00,156.923,156.932,156.908,156.918,124599999.0
2007-02-16 09:58:00,156.931,156.936,156.923,156.927,192900001.0
2007-02-16 09:59:00,156.92,156.939,156.904,156.904,161199999.0
2007-02-16 10:00:00,156.888,156.888,156.823,156.829,83200001.0
2007-02-16 10:01:00,156.815,156.815,156.771,156.771,100500001.0
2007-02-16 10:02:00,156.753,156.768,156.744,156.761,124900001.0
2007-02-16 10:03:00,156.769,156.798,156.769,156.78,141300000.0
2007-02-16 10:04:00,156.779,156.801,156.779,156.784,64000001.0
2007-02-16 10:05:00,156.777,156.786,156.762,156.772,88399999.0
2007-02-16 10:06:00,156.784,156.798,156.784,156.79,84399999.0
2007-02-16 10:07:00,156.772,156.772,156.728,156.728,82200000.0
2007-02-16 10:08:00,156.731,156.733,156.709,156.72,107000000.0
2007-02-16 10:09:00,156.737,156.74,156.732,156.74,83400000.0
2007-02-16 10:10:00,156.747,156.747,156.73,156.731,112399999.0
2007-02-16 10:11:00,156.741,156.755,156.741,156.749,90400000.0
2007-02-16 10:12:00,156.75,156.757,156.741,156.757,91900001.0
2007-02-16 10:13:00,156.755,156.766,156.749,156.758,150000004.0
2007-02-16 10:14:00,156.745,156.748,156.739,156.748,95899999.0
2007-02-16 10:15:00,156.749,156.763,156.747,156.747,158599997.0
2007-02-16 10:16:00,156.739,156.742,156.704,156.705,136700001.0
2007-02-16 10:17:00,156.689,156.689,156.661,156.668,59200000.0
2007-02-16 10:18:00,156.673,156.691,156.667,156.683,169800001.0
2007-02-16 10:19:00,156.686,156.686,156.658,156.662,70100000.0
2007-02-16 10:20:00,156.655,156.68,156.655,156.675,143300002.0
2007-02-16 10:21:00,156.673,156.673,156.657,156.661,61699999.0
2007-02-16 10:22:00,156.659,156.683,156.651,156.683,149100001.0
2007-02-16 10:23:00,156.688,156.697,156.664,156.695,105800002.0
2007-02-16 10:24:00,156.697,156.713,156.697,156.706,133100001.0
2007-02-16 10:25:00,156.71,156.748,156.71,156.748,191599998.0
2007-02-16 10:26:00,156.755,156.76,156.724,156.724,122599998.0
2007-02-16 10:27:00,156.712,156.712,156.672,156.685,120200002.0
2007-02-16 10:28:00,156.672,156.682,156.666,156.672,32000000.0
2007-02-16 10:29:00,156.67,156.7,156.67,156.7,89300002.0
2007-02-16 10:30:00,156.7,156.7,156.678,156.688,122400001.0
2007-02-16 10:31:00,156.69,156.707,156.679,156.702,89600001.0
2007-02-16 10:32:00,156.691,156.704,156.682,156.689,95400000.0
2007-02-16 10:33:00,156.654,156.654,156.593,156.596,73200001.0
2007-02-16 10:34:00,156.599,156.619,156.582,156.619,201700001.0
2007-02-16 10:35:00,156.617,156.617,156.6,156.606,107500000.0
2007-02-16 10:36:00,156.583,156.604,156.566,156.596,140199999.0
2007-02-16 10:37:00,156.601,156.604,156.573,156.573,76799998.0
2007-02-16 10:38:00,156.568,156.59,156.565,156.59,45800000.0
2007-02-16 10:39:00,156.59,156.59,156.573,156.584,74699999.0
2007-02-16 10:40:00,156.592,156.635,156.577,156.63,102299999.0
2007-02-16 10:41:00,156.609,156.623,156.607,156.623,57200000.0
2007-02-16 10:42:00,156.615,156.615,156.6,156.61,124800001.0
2007-02-16 10:43:00,156.627,156.655,156.627,156.645,82900000.0
2007-02-16 10:44:00,156.66,156.677,156.652,156.666,79500000.0
2007-02-16 10:45:00,156.662,156.67,156.654,156.668,47200000.0
2007-02-16 10:46:00,156.667,156.754,156.663,156.754,53600000.0
2007-02-16 10:47:00,156.748,156.748,156.727,156.735,118700001.0
2007-02-16 10:48:00,156.737,156.745,156.703,156.728,166099999.0
2007-02-16 10:49:00,156.728,156.737,156.721,156.737,142499999.0
2007-02-16 10:50:00,156.745,156.758,156.745,156.75,157800001.0
2007-02-16 10:51:00,156.759,156.762,156.754,156.762,85999998.0
2007-02-16 10:52:00,156.75,156.75,156.732,156.732,62300000.0
2007-02-16 10:53:00,156.746,156.754,156.74,156.748,86100001.0
2007-02-16 10:54:00,156.75,156.756,156.745,156.748,206000000.0
2007-02-16 10:55:00,156.754,156.765,156.741,156.751,141099998.0
2007-02-16 10:56:00,156.755,156.77,156.743,156.77,68100000.0
2007-02-16 10:57:00,156.778,156.778,156.764,156.764,44300000.0
2007-02-16 10:58:00,156.761,156.768,156.753,156.759,174300000.0
2007-02-16 10:59:00,156.765,156.778,156.762,156.762,93700001.0
2007-02-16 11:00:00,156.765,156.775,156.757,156.772,120099997.0
2007-02-16 11:01:00,156.779,156.791,156.779,156.787,197800005.0
2007-02-16 11:02:00,156.798,156.818,156.798,156.811,73500001.0
2007-02-16 11:03:00,156.82,156.837,156.808,156.815,124300001.0
2007-02-16 11:04:00,156.811,156.822,156.805,156.819,103999998.0
2007-02-16 11:05:00,156.83,156.83,156.816,156.819,68300000.0
2007-02-16 11:06:00,156.82,156.82,156.814,156.818,75300001.0
2007-02-16 11:07:00,156.803,156.803,156.789,156.79,43200000.0
2007-02-16 11:08:00,156.784,156.785,156.758,156.758,81299999.0
2007-02-16 11:09:00,156.765,156.777,156.759,156.759,112600001.0
2007-02-16 11:10:00,156.748,156.764,156.748,156.752,198700001.0
2007-02-16 11:11:00,156.759,156.767,156.755,156.767,78499998.0
2007-02-16 11:12:00,156.78,156.785,156.757,156.772,114700000.0
2007-02-16 11:13:00,156.78,156.787,156.767,156.768,44000000.0
2007-02-16 11:14:00,156.758,156.775,156.758,156.775,65600000.0
2007-02-16 11:15:00,156.768,156.776,156.764,156.77,85900001.0
2007-02-16 11:16:00,156.756,156.793,156.749,156.793,49399999.0
2007-02-16 11:17:00,156.812,156.857,156.812,156.857,137200000.0
2007-02-16 11:18:00,156.864,156.923,156.864,156.919,76200000.0
2007-02-16 11:19:00,156.913,156.92,156.902,156.914,152400000.0
2007-02-16 11:20:00,156.912,156.922,156.894,156.918,95099998.0
2007-02-16 11:21:00,156.924,156.924,156.911,156.913,94199998.0
2007-02-16 11:22:00,156.92,156.945,156.92,156.945,34600000.0
2007-02-16 11:23:00,156.939,156.953,156.939,156.942,93600000.0
2007-02-16 11:24:00,156.939,156.939,156.923,156.925,63399999.0
2007-02-16 11:25:00,156.921,156.921,156.899,156.908,171399999.0
2007-02-16 11:26:00,156.907,156.914,156.896,156.896,65000000.0
2007-02-16 11:27:00,156.882,156.882,156.848,156.853,87200001.0
2007-02-16 11:28:00,156.848,156.848,156.832,156.832,115100000.0
2007-02-16 11:29:00,156.83,156.83,156.805,156.806,104500000.0
2007-02-16 11:30:00,156.783,156.783,156.72,156.72,63200000.0
2007-02-16 11:31:00,156.708,156.743,156.699,156.743,194999998.0
2007-02-16 11:32:00,156.747,156.758,156.746,156.747,68000000.0
2007-02-16 11:33:00,156.738,156.74,156.733,156.74,54300000.0
2007-02-16 11:34:00,156.752,156.762,156.749,156.751,143799998.0
2007-02-16 11:35:00,156.75,156.773,156.75,156.76,163100002.0
2007-02-16 11:36:00,156.772,156.772,156.754,156.766,78600000.0
2007-02-16 11:37:00,156.778,156.78,156.755,156.755,26300000.0
2007-02-16 11:38:00,156.75,156.755,156.742,156.75,115900000.0
2007-02-16 11:39:00,156.752,156.757,156.733,156.745,221999996.0
2007-02-16 11:40:00,156.752,156.772,156.748,156.77,146500001.0
2007-02-16 11:41:00,156.772,156.787,156.769,156.782,170699997.0
2007-02-16 11:42:00,156.771,156.781,156.77,156.77,105199998.0
2007-02-16 11:43:00,156.78,156.798,156.78,156.79,103099999.0
2007-02-16 11:44:00,156.798,156.802,156.789,156.8,59400000.0
2007-02-16 11:45:00,156.802,156.813,156.79,156.809,77200000.0
2007-02-16 11:46:00,156.793,156.804,156.793,156.803,222800004.0
2007-02-16 11:47:00,156.805,156.818,156.805,156.812,81200001.0
2007-02-16 11:48:00,156.821,156.824,156.814,156.814,122200002.0
2007-02-16 11:49:00,156.807,156.815,156.806,156.815,104499999.0
2007-02-16 11:50:00,156.805,156.818,156.805,156.815,113099998.0
2007-02-16 11:51:00,156.813,156.823,156.813,156.82,128999998.0
2007-02-16 11:52:00,156.81,156.82,156.809,156.812,106299997.0
2007-02-16 11:53:00,156.806,156.819,156.798,156.808,162499998.0
2007-02-16 11:54:00,156.803,156.807,156.795,156.807,163199998.0
2007-02-16 11:55:00,156.817,156.825,156.81,156.82,126000000.0
2007-02-16 11:56:00,156.821,156.821,156.805,156.811,70100000.0
2007-02-16 11:57:00,156.815,156.82,156.813,156.82,79499999.0
2007-02-16 11:58:00,156.822,156.83,156.814,156.814,105900000.0
2007-02-16 11:59:00,156.805,156.805,156.76,156.76,126900001.0
2007-02-16 12:00:00,156.752,156.76,156.731,156.733,87099999.0
2007-02-16 12:01:00,156.737,156.737,156.725,156.725,36600000.0
2007-02-16 12:02:00,156.719,156.729,156.717,156.718,199900000.0
2007-02-16 12:03:00,156.72,156.736,156.72,156.736,92700000.0
2007-02-16 12:04:00,156.749,156.756,156.749,156.755,118000000.0
2007-02-16 12:05:00,156.751,156.768,156.747,156.766,119200001.0
2007-02-16 12:06:00,156.767,156.79,156.767,156.787,70500000.0
2007-02-16 12:07:00,156.785,156.795,156.785,156.791,118299997.0
2007-02-16 12:08:00,156.787,156.788,156.775,156.775,71100001.0
2007-02-16 12:09:00,156.774,156.774,156.766,156.766,39600000.0
2007-02-16 12:10:00,156.772,156.772,156.761,156.767,107400001.0
2007-02-16 12:11:00,156.773,156.777,156.764,156.765,74800000.0
2007-02-16 12:12:00,156.761,156.777,156.761,156.777,98900003.0
2007-02-16 12:13:00,156.774,156.774,156.767,156.767,104500000.0
2007-02-16 12:14:00,156.77,156.778,156.759,156.778,119599998.0
2007-02-16 12:15:00,156.771,156.78,156.768,156.768,108599999.0
2007-02-16 12:16:00,156.767,156.767,156.757,156.757,43700000.0
2007-02-16 12:17:00,156.756,156.756,156.736,156.74,42999999.0
2007-02-16 12:18:00,156.732,156.732,156.714,156.714,149700004.0
2007-02-16 12:19:00,156.712,156.728,156.712,156.724,143400000.0
2007-02-16 12:20:00,156.705,156.705,156.693,156.693,60500002.0
2007-02-16 12:21:00,156.681,156.681,156.661,156.676,78500000.0
2007-02-16 12:22:00,156.673,156.69,156.673,156.69,71899999.0
2007-02-16 12:23:00,156.697,156.697,156.681,156.688,159599999.0
2007-02-16 12:24:00,156.683,156.69,156.673,156.681,54299999.0
2007-02-16 12:25:00,156.681,156.692,156.673,156.692,117399997.0
2007-02-16 12:26:00,156.7,156.703,156.697,156.702,114499999.0
2007-02-16 12:27:00,156.694,156.697,156.693,156.697,76199999.0
2007-02-16 12:28:00,156.693,156.711,156.691,156.702,166000000.0
2007-02-16 12:29:00,156.703,156.719,156.703,156.705,68600000.0
2007-02-16 12:30:00,156.707,156.716,156.699,156.709,133699997.0
2007-02-16 12:31:00,156.718,156.722,156.713,156.713,105000000.0
2007-02-16 12:32:00,156.716,156.716,156.705,156.711,112899999.0
2007-02-16 12:33:00,156.72,156.725,156.718,156.725,18400000.0
2007-02-16 12:34:00,156.72,156.72,156.715,156.72,72899999.0
2007-02-16 12:35:00,156.713,156.713,156.696,156.702,80100001.0
2007-02-16 12:36:00,156.708,156.714,156.703,156.71,76600001.0
2007-02-16 12:37:00,156.706,156.706,156.695,156.695,39100000.0
2007-02-16 12:38:00,156.684,156.684,156.67,156.67,86699999.0
2007-02-16 12:39:00,156.675,156.69,156.667,156.69,106899998.0
2007-02-16 12:40:00,156.678,156.685,156.647,156.647,182100004.0
2007-02-16 12:41:00,156.627,156.647,156.627,156.64,82700002.0
2007-02-16 12:42:00,156.634,156.658,156.633,156.647,82800001.0
2007-02-16 12:43:00,156.66,156.671,156.66,156.671,88799999.0
2007-02-16 12:44:00,156.659,156.662,156.647,156.66,62900000.0
2007-02-16 12:45:00,156.672,156.672,156.658,156.658,66200000.0
2007-02-16 12:46:00,156.666,156.673,156.651,156.66,149600003.0
2007-02-16 12:47:00,156.655,156.662,156.655,156.655,70099999.0
2007-02-16 12:48:00,156.661,156.661,156.628,156.65,112499998.0
2007-02-16 12:49:00,156.646,156.653,156.641,156.642,107299999.0
2007-02-16 12:50:00,156.632,156.632,156.616,156.616,135100001.0
2007-02-16 12:51:00,156.619,156.619,156.589,156.589,36800000.0
2007-02-16 12:52:00,156.594,156.605,156.594,156.603,28800000.0
2007-02-16 12:53:00,156.61,156.613,156.6,156.602,183000003.0
2007-02-16 12:54:00,156.593,156.633,156.593,156.63,113699999.0
2007-02-16 12:55:00,156.632,156.638,156.632,156.636,107600000.0
2007-02-16 12:56:00,156.634,156.637,156.626,156.636,86399998.0
2007-02-16 12:57:00,156.636,156.643,156.622,156.638,61999999.0
2007-02-16 12:58:00,156.643,156.653,156.643,156.644,199699997.0
2007-02-16 12:59:00,156.655,156.66,156.647,156.653,131600000.0
2007-02-16 13:00:00,156.66,156.672,156.656,156.672,56700002.0
2007-02-16 13:01:00,156.66,156.66,156.635,156.642,137400000.0
2007-02-16 13:02:00,156.649,156.667,156.639,156.644,111399998.0
2007-02-16 13:03:00,156.647,156.647,156.628,156.628,129400000.0
2007-02-16 13:04:00,156.629,156.633,156.572,156.572,36000000.0
2007-02-16 13:05:00,156.542,156.551,156.537,156.537,49100000.0
2007-02-16 13:06:00,156.522,156.522,156.497,156.497,69500000.0
2007-02-16 13:07:00,156.496,156.496,156.484,156.493,138499998.0
2007-02-16 13:08:00,156.494,156.51,156.49,156.499,125399999.0
2007-02-16 13:09:00,156.498,156.513,156.496,156.513,32800000.0
2007-02-16 13:10:00,156.504,156.504,156.482,156.485,84699999.0
2007-02-16 13:11:00,156.485,156.496,156.477,156.489,112299998.0
2007-02-16 13:12:00,156.493,156.502,156.493,156.494,35700000.0
2007-02-16 13:13:00,156.499,156.543,156.492,156.541,68700000.0
2007-02-16 13:14:00,156.547,156.552,156.542,156.55,191500000.0
2007-02-16 13:15:00,156.544,156.548,156.525,156.525,101499999.0
2007-02-16 13:16:00,156.52,156.523,156.513,156.518,115400002.0
2007-02-16 13:17:00,156.505,156.505,156.498,156.498,53500000.0
2007-02-16 13:18:00,156.497,156.503,156.488,156.503,162799998.0
2007-02-16 13:19:00,156.502,156.506,156.499,156.499,55100001.0
2007-02-16 13:20:00,156.504,156.504,156.498,156.499,50299999.0
2007-02-16 13:21:00,156.5,156.511,156.5,156.503,53199999.0
2007-02-16 13:22:00,156.501,156.509,156.5,156.509,50300000.0
2007-02-16 13:23:00,156.516,156.516,156.491,156.51,148099997.0
2007-02-16 13:24:00,156.508,156.512,156.5,156.512,66800000.0
2007-02-16 13:25:00,156.513,156.513,156.496,156.501,119000000.0
2007-02-16 13:26:00,156.494,156.505,156.491,156.503,57300000.0
2007-02-16 13:27:00,156.502,156.509,156.502,156.509,72000000.0
2007-02-16 13:28:00,156.501,156.513,156.5,156.51,127300000.0
2007-02-16 13:29:00,156.492,156.492,156.473,156.486,32800000.0
2007-02-16 13:30:00,156.497,156.502,156.491,156.499,92699999.0
2007-02-16 13:31:00,156.495,156.504,156.494,156.498,85300000.0
2007-02-16 13:32:00,156.475,156.493,156.475,156.48,42000000.0
2007-02-16 13:33:00,156.48,156.48,156.461,156.476,50800000.0
2007-02-16 13:34:00,156.477,156.49,156.477,156.485,146099998.0
2007-02-16 13:35:00,156.467,156.482,156.467,156.471,139600000.0
2007-02-16 13:36:00,156.469,156.473,156.464,156.471,69399999.0
2007-02-16 13:37:00,156.477,156.477,156.459,156.459,120400003.0
2007-02-16 13:38:00,156.436,156.437,156.407,156.407,111099999.0
2007-02-16 13:39:00,156.41,156.423,156.41,156.423,74100000.0
2007-02-16 13:40:00,156.419,156.426,156.419,156.421,23800000.0
2007-02-16 13:41:00,156.435,156.456,156.434,156.456,87200001.0
2007-02-16 13:42:00,156.456,156.457,156.448,156.456,70400001.0
2007-02-16 13:43:00,156.455,156.455,156.445,156.448,81099998.0
2007-02-16 13:44:00,156.445,156.451,156.445,156.448,120599998.0
2007-02-16 13:45:00,156.44,156.44,156.432,156.432,32000000.0
2007-02-16 13:46:00,156.433,156.435,156.419,156.419,92099999.0
2007-02-16 13:47:00,156.393,156.393,156.368,156.368,52799999.0
2007-02-16 13:48:00,156.386,156.396,156.386,156.396,25300001.0
2007-02-16 13:49:00,156.393,156.393,156.377,156.377,101900001.0
2007-02-16 13:50:00,156.374,156.386,156.363,156.384,130899999.0
2007-02-16 13:51:00,156.392,156.448,156.392,156.448,72700001.0
2007-02-16 13:52:00,156.443,156.443,156.425,156.428,35200000.0
2007-02-16 13:53:00,156.42,156.42,156.404,156.405,132799999.0
2007-02-16 13:54:00,156.41,156.42,156.41,156.42,56000000.0
2007-02-16 13:55:00,156.415,156.446,156.415,156.441,80799999.0
2007-02-16 13:56:00,156.446,156.464,156.446,156.457,54800000.0
2007-02-16 13:57:00,156.446,156.446,156.424,156.424,62599999.0
2007-02-16 13:58:00,156.434,156.441,156.424,156.438,104500001.0
2007-02-16 13:59:00,156.438,156.446,156.435,156.444,42400001.0
2007-02-16 14:00:00,156.45,156.45,156.435,156.435,116700002.0
2007-02-16 14:01:00,156.434,156.434,156.427,156.434,156099999.0
2007-02-16 14:02:00,156.43,156.441,156.43,156.44,150299999.0
2007-02-16 14:03:00,156.443,156.488,156.434,156.486,74100001.0
2007-02-16 14:04:00,156.488,156.527,156.482,156.527,117800000.0
2007-02-16 14:05:00,156.522,156.582,156.518,156.582,106900000.0
2007-02-16 14:06:00,156.593,156.594,156.58,156.585,216600004.0
2007-02-16 14:07:00,156.566,156.571,156.558,156.558,105199999.0
2007-02-16 14:08:00,156.552,156.578,156.552,156.563,55000000.0
2007-02-16 14:09:00,156.557,156.577,156.557,156.572,28300000.0
2007-02-16 14:10:00,156.565,156.576,156.56,156.56,77900000.0
2007-02-16 14:11:00,156.58,156.58,156.552,156.552,81199999.0
2007-02-16 14:12:00,156.56,156.563,156.55,156.563,128499999.0
2007-02-16 14:13:00,156.564,156.567,156.553,156.553,167299999.0
2007-02-16 14:14:00,156.549,156.556,156.549,156.556,63099998.0
2007-02-16 14:15:00,156.571,156.585,156.562,156.583,97399999.0
2007-02-16 14:16:00,156.582,156.583,156.571,156.573,116299999.0
2007-02-16 14:17:00,156.569,156.569,156.557,156.561,50300000.0
2007-02-16 14:18:00,156.565,156.588,156.565,156.586,63600000.0
2007-02-16 14:19:00,156.588,156.615,156.586,156.603,84700001.0
2007-02-16 14:20:00,156.604,156.649,156.604,156.649,39300001.0
2007-02-16 14:21:00,156.64,156.645,156.605,156.605,84400000.0
2007-02-16 14:22:00,156.615,156.617,156.593,156.611,120399999.0
2007-02-16 14:23:00,156.599,156.615,156.599,156.605,52299999.0
2007-02-16 14:24:00,156.615,156.628,156.605,156.628,52300000.0
2007-02-16 14:25:00,156.607,156.615,156.607,156.613,140999998.0
2007-02-16 14:26:00,156.607,156.607,156.586,156.599,80400000.0
2007-02-16 14:27:00,156.603,156.614,156.587,156.602,102099999.0
2007-02-16 14:28:00,156.602,156.607,156.594,156.607,101799999.0
2007-02-16 14:29:00,156.599,156.604,156.599,156.604,16800000.0
2007-02-16 14:30:00,156.601,156.603,156.585,156.585,40800000.0
2007-02-16 14:31:00,156.588,156.588,156.561,156.57,110599999.0
2007-02-16 14:32:00,156.556,156.572,156.552,156.568,67100000.0
2007-02-16 14:33:00,156.572,156.582,156.572,156.578,41100000.0
2007-02-16 14:34:00,156.582,156.59,156.582,156.588,128100001.0
2007-02-16 14:35:00,156.592,156.612,156.592,156.603,115299999.0
2007-02-16 14:36:00,156.606,156.618,156.599,156.61,75900001.0
2007-02-16 14:37:00,156.615,156.615,156.605,156.615,56700000.0
2007-02-16 14:38:00,156.604,156.605,156.578,156.578,93600000.0
2007-02-16 14:39:00,156.575,156.586,156.572,156.586,84000001.0
2007-02-16 14:40:00,156.582,156.582,156.57,156.57,44800000.0
2007-02-16 14:41:00,156.568,156.57,156.562,156.564,135099998.0
2007-02-16 14:42:00,156.561,156.578,156.561,156.578,118000001.0
2007-02-16 14:43:00,156.577,156.577,156.545,156.545,57100000.0
2007-02-16 14:44:00,156.561,156.561,156.489,156.495,91499999.0
2007-02-16 14:45:00,156.476,156.476,156.454,156.467,46699999.0
2007-02-16 14:46:00,156.475,156.48,156.469,156.48,60800000.0
2007-02-16 14:47:00,156.489,156.516,156.489,156.513,127399996.0
2007-02-16 14:48:00,156.517,156.517,156.477,156.477,109399999.0
2007-02-16 14:49:00,156.472,156.509,156.472,156.509,105100001.0
2007-02-16 14:50:00,156.51,156.515,156.493,156.51,136800002.0
2007-02-16 14:51:00,156.512,156.52,156.508,156.517,63100000.0
2007-02-16 14:52:00,156.511,156.532,156.511,156.532,32000001.0
2007-02-16 14:53:00,156.524,156.539,156.524,156.526,61700001.0
2007-02-16 14:54:00,156.518,156.518,156.507,156.507,33200000.0
2007-02-16 14:55:00,156.491,156.504,156.487,156.488,129400000.0
2007-02-16 14:56:00,156.483,156.483,156.449,156.452,129399999.0
2007-02-16 14:57:00,156.457,156.458,156.445,156.445,39200000.0
2007-02-16 14:58:00,156.44,156.443,156.364,156.364,121899999.0
2007-02-16 14:59:00,156.377,156.416,156.377,156.416,89500000.0
2007-02-16 15:00:00,156.418,156.42,156.4,156.4,153600001.0
2007-02-16 15:01:00,156.39,156.404,156.379,156.383,212499999.0
2007-02-16 15:02:00,156.385,156.391,156.37,156.37,123199999.0
2007-02-16 15:03:00,156.377,156.396,156.377,156.381,54700000.0
2007-02-16 15:04:00,156.369,156.369,156.326,156.332,62699999.0
2007-02-16 15:05:00,156.332,156.35,156.332,156.35,117900000.0
2007-02-16 15:06:00,156.363,156.374,156.353,156.374,95400000.0
2007-02-16 15:07:00,156.372,156.388,156.372,156.375,57400000.0
2007-02-16 15:08:00,156.38,156.386,156.364,156.364,95899998.0
2007-02-16 15:09:00,156.364,156.379,156.361,156.37,96300001.0
2007-02-16 15:10:00,156.375,156.383,156.36,156.383,123599999.0
2007-02-16 15:11:00,156.368,156.368,156.334,156.334,72600001.0
2007-02-16 15:12:00,156.332,156.337,156.319,156.323,130200002.0
2007-02-16 15:13:00,156.309,156.324,156.298,156.298,87200001.0
2007-02-16 15:14:00,156.291,156.301,156.271,156.271,104699999.0
2007-02-16 15:15:00,156.25,156.27,156.25,156.256,106700004.0
2007-02-16 15:16:00,156.268,156.272,156.26,156.265,61500000.0
2007-02-16 15:17:00,156.276,156.294,156.267,156.294,51199999.0
2007-02-16 15:18:00,156.292,156.299,156.288,156.29,88100001.0
2007-02-16 15:19:00,156.29,156.3,156.284,156.293,142099998.0
2007-02-16 15:20:00,156.28,156.298,156.277,156.298,72800001.0
2007-02-16 15:21:00,156.318,156.383,156.318,156.382,101500000.0
2007-02-16 15:22:00,156.381,156.386,156.367,156.385,112800001.0
2007-02-16 15:23:00,156.393,156.393,156.371,156.371,159800004.0
2007-02-16 15:24:00,156.373,156.376,156.365,156.376,56500000.0
2007-02-16 15:25:00,156.39,156.409,156.389,156.409,84000000.0
2007-02-16 15:26:00,156.432,156.44,156.385,156.385,96700001.0
2007-02-16 15:27:00,156.377,156.377,156.316,156.316,61499999.0
2007-02-16 15:28:00,156.332,156.339,156.307,156.316,123199998.0
2007-02-16 15:29:00,156.31,156.351,156.31,156.351,135199997.0
2007-02-16 15:30:00,156.345,156.382,156.339,156.377,94300002.0
2007-02-16 15:31:00,156.355,156.368,156.344,156.35,168300000.0
2007-02-16 15:32:00,156.345,156.355,156.336,156.355,141899996.0
2007-02-16 15:33:00,156.366,156.383,156.352,156.383,37100000.0
2007-02-16 15:34:00,156.375,156.384,156.368,156.371,100000000.0
2007-02-16 15:35:00,156.368,156.368,156.343,156.352,91599999.0
2007-02-16 15:36:00,156.348,156.348,156.325,156.325,85300000.0
2007-02-16 15:37:00,156.333,156.333,156.32,156.327,31200000.0
2007-02-16 15:38:00,156.315,156.323,156.309,156.318,111100000.0
2007-02-16 15:39:00,156.306,156.306,156.299,156.3,63700000.0
2007-02-16 15:40:00,156.303,156.308,156.289,156.302,122399999.0
2007-02-16 15:41:00,156.302,156.319,156.247,156.247,25400000.0
2007-02-16 15:42:00,156.25,156.273,156.243,156.253,120200002.0
2007-02-16 15:43:00,156.245,156.253,156.238,156.248,82799999.0
2007-02-16 15:44:00,156.247,156.251,156.234,156.236,135899997.0
2007-02-16 15:45:00,156.243,156.264,156.243,156.263,71200000.0
2007-02-16 15:46:00,156.253,156.291,156.253,156.288,60100000.0
2007-02-16 15:47:00,156.298,156.303,156.289,156.303,85900002.0
2007-02-16 15:48:00,156.3,156.312,156.286,156.286,148800002.0
2007-02-16 15:49:00,156.266,156.266,156.219,156.233,83100001.0
2007-02-16 15:50:00,156.259,156.312,156.259,156.309,100099997.0
2007-02-16 15:51:00,156.305,156.311,156.299,156.31,77000000.0
2007-02-16 15:52:00,156.314,156.32,156.287,156.304,52200000.0
2007-02-16 15:53:00,156.321,156.367,156.307,156.367,111100000.0
2007-02-16 15:54:00,156.38,156.402,156.363,156.363,82900000.0
2007-02-16 15:55:00,156.36,156.364,156.328,156.33,142100000.0
2007-02-16 15:56:00,156.334,156.334,156.31,156.322,151000003.0
2007-02-16 15:57:00,156.323,156.329,156.316,156.329,129499997.0
2007-02-16 15:58:00,156.329,156.365,156.329,156.351,124399998.0
2007-02-16 15:59:00,156.338,156.338,156.319,156.327,77400000.0
2007-02-16 16:00:00,156.327,156.334,156.322,156.322,75500000.0
2007-02-16 16:01:00,156.322,156.335,156.316,156.335,56899999.0
2007-02-16 16:02:00,156.34,156.34,156.312,156.312,114699999.0
2007-02-16 16:03:00,156.342,156.342,156.325,156.331,107199998.0
2007-02-16 16:04:00,156.346,156.367,156.337,156.367,126999998.0
2007-02-16 16:05:00,156.367,156.377,156.352,156.377,148100000.0
2007-02-16 16:06:00,156.375,156.375,156.366,156.372,46000000.0
2007-02-16 16:07:00,156.377,156.377,156.355,156.355,25600000.0
2007-02-16 16:08:00,156.355,156.355,156.336,156.338,104100001.0
2007-02-16 16:09:00,156.325,156.342,156.322,156.342,72900002.0
2007-02-16 16:10:00,156.34,156.342,156.324,156.34,138800000.0
2007-02-16 16:11:00,156.344,156.359,156.338,156.359,136300000.0
2007-02-16 16:12:00,156.344,156.344,156.322,156.329,64099999.0
2007-02-16 16:13:00,156.351,156.394,156.347,156.389,137499998.0
2007-02-16 16:14:00,156.392,156.441,156.377,156.441,56799999.0
2007-02-16 16:15:00,156.469,156.489,156.468,156.468,61100001.0
2007-02-16 16:16:00,156.461,156.465,156.451,156.452,141800003.0
2007-02-16 16:17:00,156.458,156.46,156.428,156.428,99700000.0
2007-02-16 16:18:00,156.429,156.441,156.422,156.441,37200000.0
2007-02-16 16:19:00,156.439,156.447,156.435,156.447,48800001.0
2007-02-16 16:20:00,156.462,156.473,156.462,156.467,117500002.0
2007-02-16 16:21:00,156.47,156.495,156.47,156.495,141100002.0
2007-02-16 16:22:00,156.469,156.475,156.458,156.458,150499997.0
2007-02-16 16:23:00,156.457,156.457,156.435,156.446,96099999.0
2007-02-16 16:24:00,156.455,156.469,156.453,156.453,130900001.0
2007-02-16 16:25:00,156.458,156.514,156.452,156.514,83600000.0
2007-02-16 16:26:00,156.532,156.534,156.504,156.504,34700000.0
2007-02-16 16:27:00,156.501,156.501,156.493,156.498,66800000.0
2007-02-16 16:28:00,156.494,156.494,156.487,156.49,52300000.0
2007-02-16 16:29:00,156.49,156.507,156.488,156.488,88099998.0
2007-02-16 16:30:00,156.477,156.477,156.443,156.457,140599999.0
2007-02-16 16:31:00,156.451,156.458,156.442,156.443,135399998.0
2007-02-16 16:32:00,156.443,156.457,156.439,156.439,44100000.0
2007-02-16 16:33:00,156.447,156.461,156.447,156.455,88300001.0
2007-02-16 16:34:00,156.457,156.481,156.457,156.472,106300000.0
2007-02-16 16:35:00,156.487,156.495,156.472,156.489,114800001.0
2007-02-16 16:36:00,156.508,156.535,156.508,156.535,79200000.0
2007-02-16 16:37:00,156.542,156.552,156.536,156.545,72699998.0
2007-02-16 16:38:00,156.554,156.561,156.539,156.543,107400001.0
2007-02-16 16:39:00,156.537,156.561,156.526,156.561,147900000.0
2007-02-16 16:40:00,156.555,156.555,156.542,156.549,87399998.0
2007-02-16 16:41:00,156.549,156.553,156.543,156.544,107399998.0
2007-02-16 16:42:00,156.556,156.556,156.53,156.53,94999999.0
2007-02-16 16:43:00,156.543,156.56,156.543,156.55,120200002.0
2007-02-16 16:44:00,156.548,156.567,156.548,156.56,85400000.0
2007-02-16 16:45:00,156.583,156.62,156.583,156.62,82100000.0
2007-02-16 16:46:00,156.621,156.633,156.611,156.633,98000000.0
2007-02-16 16:47:00,156.638,156.66,156.628,156.649,99499999.0
2007-02-16 16:48:00,156.644,156.66,156.643,156.65,46700000.0
2007-02-16 16:49:00,156.651,156.666,156.651,156.66,136500001.0
2007-02-16 16:50:00,156.657,156.657,156.624,156.629,80899999.0
2007-02-16 16:51:00,156.615,156.615,156.581,156.582,77100000.0
2007-02-16 16:52:00,156.575,156.575,156.551,156.559,164099998.0
2007-02-16 16:53:00,156.568,156.591,156.562,156.591,50900001.0
2007-02-16 16:54:00,156.602,156.603,156.595,156.6,82500000.0
2007-02-16 16:55:00,156.602,156.627,156.602,156.623,61600000.0
2007-02-16 16:56:00,156.623,156.635,156.616,156.634,122399999.0
2007-02-16 16:57:00,156.615,156.616,156.591,156.593,111800002.0
2007-02-16 16:58:00,156.578,156.578,156.511,156.512,156899999.0
2007-02-16 16:59:00,156.507,156.525,156.507,156.51,98799998.0
2007-02-16 17:00:00,156.527,156.536,156.504,156.524,190900002.0
2007-02-16 17:01:00,156.526,156.548,156.526,156.544,51900000.0
2007-02-16 17:02:00,156.539,156.539,156.495,156.495,74199998.0
2007-02-16 17:03:00,156.481,156.49,156.479,156.49,39000000.0
2007-02-16 17:04:00,156.497,156.539,156.497,156.539,143300003.0
2007-02-16 17:05:00,156.536,156.546,156.529,156.541,76000000.0
2007-02-16 17:06:00,156.545,156.545,156.529,156.541,91999999.0
2007-02-16 17:07:00,156.533,156.533,156.506,156.512,93499999.0
2007-02-16 17:08:00,156.521,156.542,156.521,156.537,60599998.0
2007-02-16 17:09:00,156.551,156.573,156.551,156.573,102199998.0
2007-02-16 17:10:00,156.567,156.567,156.547,156.547,93500000.0
2007-02-16 17:11:00,156.545,156.553,156.545,156.548,79599999.0
2007-02-16 17:12:00,156.554,156.565,156.552,156.562,115699999.0
2007-02-16 17:13:00,156.562,156.577,156.562,156.568,92899999.0
2007-02-16 17:14:00,156.565,156.581,156.561,156.568,129100002.0
2007-02-16 17:15:00,156.562,156.576,156.562,156.571,150599999.0
2007-02-16 17:16:00,156.569,156.569,156.555,156.562,51700000.0
2007-02-16 17:17:00,156.553,156.57,156.551,156.57,90300001.0
2007-02-16 17:18:00,156.569,156.57,156.547,156.547,110899999.0
2007-02-16 17:19:00,156.536,156.544,156.517,156.544,187800000.0
2007-02-16 17:20:00,156.553,156.556,156.542,156.551,78300000.0
2007-02-16 17:21:00,156.555,156.555,156.543,156.549,68000000.0
2007-02-16 17:22:00,156.546,156.562,156.546,156.562,36000000.0
2007-02-16 17:23:00,156.56,156.564,156.552,156.552,133599998.0
2007-02-16 17:24:00,156.552,156.552,156.539,156.539,139399998.0
2007-02-16 17:25:00,156.543,156.566,156.543,156.566,25400000.0
2007-02-16 17:26:00,156.568,156.579,156.561,156.579,84699998.0
2007-02-16 17:27:00,156.6,156.645,156.6,156.637,43200000.0
2007-02-16 17:28:00,156.622,156.635,156.617,156.628,193200001.0
2007-02-16 17:29:00,156.618,156.62,156.606,156.614,112299998.0
2007-02-16 17:30:00,156.613,156.634,156.606,156.626,76899999.0
2007-02-16 17:31:00,156.628,156.628,156.616,156.618,139800004.0
2007-02-16 17:32:00,156.602,156.614,156.602,156.608,79399998.0
2007-02-16 17:33:00,156.596,156.596,156.57,156.57,155499998.0
2007-02-16 17:34:00,156.573,156.573,156.557,156.561,96300002.0
2007-02-16 17:35:00,156.563,156.563,156.549,156.556,71200000.0
2007-02-16 17:36:00,156.553,156.553,156.536,156.536,28800000.0
2007-02-16 17:37:00,156.535,156.544,156.528,156.533,148100000.0
2007-02-16 17:38:00,156.522,156.522,156.5,156.51,77800000.0
2007-02-16 17:39:00,156.493,156.509,156.488,156.5,65000000.0
2007-02-16 17:40:00,156.501,156.507,156.488,156.493,122199997.0
2007-02-16 17:41:00,156.486,156.486,156.454,156.455,137100003.0
2007-02-16 17:42:00,156.47,156.48,156.465,156.47,59399999.0
2007-02-16 17:43:00,156.472,156.494,156.465,156.494,113400000.0
2007-02-16 17:44:00,156.513,156.513,156.496,156.503,112300002.0
2007-02-16 17:45:00,156.496,156.499,156.488,156.493,93199999.0
2007-02-16 17:46:00,156.494,156.526,156.494,156.513,97700001.0
2007-02-16 17:47:00,156.534,156.534,156.528,156.528,12800000.0
2007-02-16 17:48:00,156.543,156.543,156.519,156.525,101100001.0
2007-02-16 17:49:00,156.513,156.524,156.513,156.52,172800003.0
2007-02-16 17:50:00,156.52,156.526,156.512,156.526,68100000.0
2007-02-16 17:51:00,156.53,156.542,156.522,156.542,82500001.0
2007-02-16 17:52:00,156.539,156.554,156.533,156.552,158300003.0
2007-02-16 17:53:00,156.548,156.556,156.537,156.537,101900000.0
2007-02-16 17:54:00,156.532,156.545,156.521,156.539,109900001.0
2007-02-16 17:55:00,156.541,156.541,156.519,156.536,86899999.0
2007-02-16 17:56:00,156.554,156.599,156.554,156.595,101100001.0
2007-02-16 17:57:00,156.596,156.596,156.567,156.567,90300000.0
2007-02-16 17:58:00,156.563,156.566,156.561,156.562,63399999.0
2007-02-16 17:59:00,156.565,156.575,156.535,156.535,135099999.0
2007-02-16 18:00:00,156.531,156.554,156.523,156.554,128199997.0
2007-02-16 18:01:00,156.555,156.574,156.555,156.555,1435899994.0
2007-02-16 18:02:00,156.55,156.567,156.547,156.566,2099899995.0
2007-02-16 18:03:00,156.53,156.54,156.52,156.53,1429099999.0
2007-02-16 18:04:00,156.562,156.574,156.559,156.569,1429099999.0
2007-02-16 18:05:00,156.572,156.602,156.572,156.602,1778600003.0
2007-02-16 18:06:00,156.605,156.61,156.593,156.597,1044799993.0
2007-02-16 18:07:00,156.596,156.605,156.59,156.597,1967499994.0
2007-02-16 18:08:00,156.588,156.594,156.535,156.547,1731299994.0
2007-02-16 18:09:00,156.535,156.541,156.525,156.53,1344100004.0
2007-02-16 18:10:00,156.543,156.581,156.543,156.581,1028200001.0
2007-02-16 18:11:00,156.59,156.599,156.586,156.59,758199997.0
2007-02-16 18:12:00,156.588,156.589,156.57,156.575,991399998.0
2007-02-16 18:13:00,156.575,156.581,156.565,156.575,1091600002.0
2007-02-16 18:14:00,156.575,156.591,156.575,156.591,1321000001.0
2007-02-16 18:15:00,156.593,156.594,156.577,156.58,1722799997.0
2007-02-16 18:16:00,156.575,156.583,156.563,156.575,1381199992.0
2007-02-16 18:17:00,156.58,156.584,156.572,156.584,623799997.0
2007-02-16 18:18:00,156.583,156.584,156.573,156.584,547600001.0
2007-02-16 18:19:00,156.583,156.584,156.571,156.579,684300006.0
2007-02-16 18:20:00,156.588,156.601,156.58,156.585,1403900004.0
2007-02-16 18:21:00,156.591,156.613,156.591,156.601,1218100004.0
2007-02-16 18:22:00,156.605,156.628,156.604,156.627,1145300005.0
2007-02-16 18:23:00,156.63,156.644,156.627,156.635,1441099996.0
2007-02-16 18:24:00,156.627,156.631,156.615,156.617,1134299992.0
2007-02-16 18:25:00,156.62,156.628,156.605,156.612,1066999995.0
2007-02-16 18:26:00,156.61,156.623,156.608,156.622,882399997.0
2007-02-16 18:27:00,156.619,156.622,156.61,156.615,472200000.0
2007-02-16 18:28:00,156.622,156.629,156.618,156.62,647799995.0
2007-02-16 18:29:00,156.619,156.625,156.609,156.625,776799996.0
2007-02-16 18:30:00,156.622,156.622,156.602,156.617,377800001.0
2007-02-16 18:31:00,156.618,156.623,156.605,156.621,813499999.0
2007-02-16 18:32:00,156.623,156.623,156.603,156.61,1177099996.0
2007-02-16 18:33:00,156.61,156.625,156.606,156.614,1470999993.0
2007-02-16 18:34:00,156.615,156.621,156.606,156.607,1222900003.0
2007-02-16 18:35:00,156.617,156.625,156.609,156.613,1146600006.0
2007-02-16 18:36:00,156.609,156.614,156.601,156.608,803499994.0
2007-02-16 18:37:00,156.607,156.62,156.607,156.619,525300002.0
2007-02-16 18:38:00,156.626,156.634,156.623,156.626,346200005.0
2007-02-16 18:39:00,156.625,156.627,156.617,156.62,477099997.0
2007-02-16 18:40:00,156.623,156.634,156.612,156.612,1037699997.0
2007-02-16 18:41:00,156.615,156.641,156.615,156.641,414200001.0
2007-02-16 18:42:00,156.645,156.651,156.626,156.643,598500001.0
2007-02-16 18:43:00,156.65,156.664,156.648,156.657,265299997.0
2007-02-16 18:44:00,156.659,156.679,156.659,156.674,389100002.0
2007-02-16 18:45:00,156.673,156.691,156.672,156.686,372499998.0
2007-02-16 18:46:00,156.688,156.694,156.666,156.694,601499993.0
2007-02-16 18:47:00,156.69,156.693,156.671,156.671,138700000.0
2007-02-16 18:48:00,156.665,156.666,156.647,156.647,632700001.0
2007-02-16 18:49:00,156.648,156.67,156.648,156.66,626599999.0
2007-02-16 18:50:00,156.657,156.664,156.644,156.652,790599999.0
2007-02-16 18:51:00,156.65,156.661,156.64,156.657,641099997.0
2007-02-16 18:52:00,156.664,156.664,156.639,156.651,657099999.0
2007-02-16 18:53:00,156.665,156.674,156.659,156.66,1063100001.0
2007-02-16 18:54:00,156.656,156.659,156.636,156.645,911100002.0
2007-02-16 18:55:00,156.642,156.656,156.623,156.623,857299998.0
2007-02-16 18:56:00,156.617,156.623,156.6,156.6,449799997.0
2007-02-16 18:57:00,156.602,156.613,156.597,156.606,601699991.0
2007-02-16 18:58:00,156.611,156.611,156.583,156.593,578399995.0
2007-02-16 18:59:00,156.597,156.607,156.592,156.607,978000006.0
2007-02-16 19:00:00,156.6,156.606,156.589,156.6,356899998.0
2007-02-16 19:01:00,156.595,156.595,156.567,156.567,265399996.0
2007-02-16 19:02:00,156.557,156.574,156.54,156.541,329800001.0
2007-02-16 19:03:00,156.533,156.548,156.528,156.529,555100003.0
2007-02-16 19:04:00,156.527,156.529,156.512,156.525,432799999.0
2007-02-16 19:05:00,156.536,156.553,156.532,156.539,689999992.0
2007-02-16 19:06:00,156.556,156.577,156.553,156.577,698200003.0
2007-02-16 19:07:00,156.583,156.6,156.576,156.6,1114399990.0
2007-02-16 19:08:00,156.613,156.643,156.611,156.635,644400001.0
2007-02-16 19:09:00,156.634,156.648,156.625,156.631,809099988.0
2007-02-16 19:10:00,156.637,156.643,156.632,156.64,80900000.0
2007-02-16 19:11:00,156.643,156.657,156.638,156.638,341400002.0
2007-02-16 19:12:00,156.64,156.651,156.639,156.641,326799998.0
2007-02-16 19:13:00,156.645,156.645,156.64,156.645,81000000.0
2007-02-16 19:14:00,156.641,156.65,156.638,156.648,296499998.0
2007-02-16 19:15:00,156.643,156.658,156.636,156.655,1304799996.0
2007-02-16 19:16:00,156.663,156.677,156.654,156.668,425700001.0
2007-02-16 19:17:00,156.662,156.673,156.661,156.665,364900001.0
2007-02-16 19:18:00,156.671,156.671,156.653,156.667,319099999.0
2007-02-16 19:19:00,156.668,156.668,156.651,156.66,576199999.0
2007-02-16 19:20:00,156.668,156.674,156.66,156.67,253000001.0
2007-02-16 19:21:00,156.678,156.682,156.668,156.672,431399997.0
2007-02-16 19:22:00,156.673,156.678,156.673,156.673,87899999.0
2007-02-16 19:23:00,156.682,156.682,156.664,156.67,1316399992.0
2007-02-16 19:24:00,156.668,156.671,156.656,156.668,451199997.0
2007-02-16 19:25:00,156.667,156.672,156.656,156.658,651900005.0
2007-02-16 19:26:00,156.655,156.674,156.652,156.665,1191899995.0
2007-02-16 19:27:00,156.655,156.661,156.651,156.659,888700004.0
2007-02-16 19:28:00,156.667,156.676,156.656,156.674,559100005.0
2007-02-16 19:29:00,156.677,156.68,156.675,156.677,330199997.0
2007-02-16 19:30:00,156.681,156.685,156.668,156.672,760700000.0
2007-02-16 19:31:00,156.679,156.69,156.675,156.683,743699998.0
2007-02-16 19:32:00,156.682,156.695,156.682,156.69,847600001.0
2007-02-16 19:33:00,156.69,156.701,156.688,156.701,506900000.0
2007-02-16 19:34:00,156.703,156.703,156.69,156.697,801699997.0
2007-02-16 19:35:00,156.692,156.703,156.689,156.699,706900002.0
2007-02-16 19:36:00,156.708,156.72,156.703,156.717,515799997.0
2007-02-16 19:37:00,156.709,156.709,156.689,156.689,19200000.0
2007-02-16 19:38:00,156.694,156.715,156.694,156.715,605900000.0
2007-02-16 19:39:00,156.732,156.732,156.71,156.715,684999998.0
2007-02-16 19:40:00,156.72,156.72,156.71,156.717,476700004.0
2007-02-16 19:41:00,156.715,156.726,156.71,156.714,781599997.0
2007-02-16 19:42:00,156.719,156.725,156.706,156.716,449900003.0
2007-02-16 19:43:00,156.72,156.725,156.703,156.703,168199998.0
2007-02-16 19:44:00,156.702,156.71,156.694,156.694,346800000.0
2007-02-16 19:45:00,156.685,156.685,156.672,156.68,88499999.0
2007-02-16 19:46:00,156.681,156.691,156.679,156.688,537199995.0
2007-02-16 19:47:00,156.687,156.687,156.667,156.683,172099999.0
2007-02-16 19:48:00,156.684,156.691,156.67,156.679,855500001.0
2007-02-16 19:49:00,156.67,156.684,156.663,156.671,309499996.0
2007-02-16 19:50:00,156.677,156.684,156.668,156.671,286600003.0
2007-02-16 19:51:00,156.673,156.678,156.672,156.674,278100001.0
2007-02-16 19:52:00,156.683,156.697,156.683,156.689,500400001.0
2007-02-16 19:53:00,156.697,156.697,156.682,156.683,457499996.0
2007-02-16 19:54:00,156.679,156.699,156.678,156.688,322799998.0
2007-02-16 19:55:00,156.685,156.685,156.673,156.678,310100000.0
2007-02-16 19:56:00,156.679,156.679,156.661,156.664,364000001.0
2007-02-16 19:57:00,156.649,156.656,156.637,156.637,594100001.0
2007-02-16 19:58:00,156.639,156.657,156.639,156.64,758399988.0
2007-02-16 19:59:00,156.645,156.645,156.611,156.611,395199998.0
2007-02-16 20:00:00,156.617,156.625,156.612,156.62,154200001.0
2007-02-16 20:01:00,156.617,156.617,156.591,156.601,449900004.0
2007-02-16 20:02:00,156.598,156.608,156.584,156.598,336300002.0
2007-02-16 20:03:00,156.605,156.609,156.585,156.589,264700000.0
2007-02-16 20:04:00,156.59,156.611,156.583,156.6,422299995.0
2007-02-16 20:05:00,156.605,156.618,156.603,156.618,706899997.0
2007-02-16 20:06:00,156.628,156.636,156.623,156.629,675699993.0
2007-02-16 20:07:00,156.613,156.621,156.595,156.595,318000001.0
2007-02-16 20:08:00,156.59,156.595,156.59,156.59,583200000.0
2007-02-16 20:09:00,156.592,156.601,156.586,156.596,308899998.0
2007-02-16 20:10:00,156.588,156.598,156.577,156.589,274999998.0
2007-02-16 20:11:00,156.595,156.595,156.585,156.595,781499992.0
2007-02-16 20:12:00,156.592,156.602,156.589,156.598,720399996.0
2007-02-16 20:13:00,156.601,156.611,156.6,156.611,274999998.0
2007-02-16 20:14:00,156.611,156.627,156.611,156.614,270999999.0
2007-02-16 20:15:00,156.611,156.611,156.587,156.595,657299999.0
2007-02-16 20:16:00,156.593,156.605,156.59,156.595,318599999.0
2007-02-16 20:17:00,156.596,156.606,156.593,156.605,255199998.0
2007-02-16 20:18:00,156.61,156.617,156.602,156.617,195199998.0
2007-02-16 20:19:00,156.614,156.614,156.604,156.605,523900001.0
2007-02-16 20:20:00,156.606,156.615,156.6,156.61,239900000.0
2007-02-16 20:21:00,156.613,156.621,156.612,156.612,406300001.0
2007-02-16 20:22:00,156.605,156.605,156.586,156.605,473399998.0
2007-02-16 20:23:00,156.607,156.609,156.593,156.599,395099999.0
2007-02-16 20:24:00,156.605,156.609,156.602,156.609,220600001.0
2007-02-16 20:25:00,156.608,156.613,156.6,156.603,433500000.0
2007-02-16 20:26:00,156.601,156.613,156.598,156.602,363499997.0
2007-02-16 20:27:00,156.588,156.59,156.573,156.588,553699998.0
2007-02-16 20:28:00,156.577,156.585,156.567,156.578,886599991.0
2007-02-16 20:29:00,156.578,156.59,156.571,156.59,1394600001.0
2007-02-16 20:30:00,156.588,156.589,156.57,156.573,1538500007.0
2007-02-16 20:31:00,156.582,156.598,156.577,156.598,1229599999.0
2007-02-16 20:32:00,156.591,156.605,156.585,156.592,964600003.0
2007-02-16 20:33:00,156.563,156.57,156.53,156.57,455899998.0
2007-02-16 20:34:00,156.59,156.599,156.581,156.597,426099998.0
2007-02-16 20:35:00,156.597,156.607,156.585,156.607,237700000.0
2007-02-16 20:36:00,156.607,156.61,156.596,156.61,571700002.0
2007-02-16 20:37:00,156.61,156.629,156.6,156.618,653499994.0
2007-02-16 20:38:00,156.628,156.643,156.624,156.638,769399997.0
2007-02-16 20:39:00,156.64,156.65,156.633,156.647,748100004.0
2007-02-16 20:40:00,156.644,156.654,156.64,156.649,964400000.0
2007-02-16 20:41:00,156.644,156.654,156.642,156.643,581000004.0
2007-02-16 20:42:00,156.647,156.649,156.635,156.649,300399999.0
2007-02-16 20:43:00,156.65,156.655,156.64,156.65,436499996.0
2007-02-16 20:44:00,156.648,156.655,156.64,156.65,727899996.0
2007-02-16 20:45:00,156.66,156.665,156.652,156.653,769499990.0
2007-02-16 20:46:00,156.656,156.656,156.643,156.647,681000003.0
2007-02-16 20:47:00,156.645,156.655,156.642,156.645,924899996.0
2007-02-16 20:48:00,156.65,156.655,156.645,156.645,672599995.0
2007-02-16 20:49:00,156.651,156.662,156.648,156.662,386699998.0
2007-02-16 20:50:00,156.66,156.673,156.654,156.655,1058899990.0
2007-02-16 20:51:00,156.66,156.684,156.66,156.674,483500004.0
2007-02-16 20:52:00,156.67,156.672,156.655,156.655,234999999.0
2007-02-16 20:53:00,156.65,156.656,156.642,156.655,811499992.0
2007-02-16 20:54:00,156.659,156.662,156.654,156.658,249299997.0
2007-02-16 20:55:00,156.648,156.654,156.637,156.648,972599997.0
2007-02-16 20:56:00,156.645,156.659,156.64,156.64,884100001.0
2007-02-16 20:57:00,156.64,156.657,156.64,156.64,789800009.0
2007-02-16 20:58:00,156.649,156.663,156.644,156.644,1086699996.0
2007-02-16 20:59:00,156.646,156.666,156.646,156.665,1358499993.0
2007-02-16 21:00:00,156.668,156.673,156.658,156.669,1101700008.0
2007-02-16 21:01:00,156.678,156.685,156.667,156.671,797899999.0
2007-02-16 21:02:00,156.662,156.676,156.661,156.665,617399997.0
2007-02-16 21:03:00,156.662,156.673,156.655,156.656,842099994.0
2007-02-16 21:04:00,156.665,156.67,156.66,156.668,590500002.0
2007-02-16 21:05:00,156.67,156.68,156.662,156.679,562500003.0
2007-02-16 21:06:00,156.678,156.691,156.676,156.685,612100000.0
2007-02-16 21:07:00,156.689,156.694,156.677,156.682,494399996.0
2007-02-16 21:08:00,156.683,156.701,156.683,156.685,423199999.0
2007-02-16 21:09:00,156.698,156.704,156.692,156.692,169999998.0
2007-02-16 21:10:00,156.69,156.699,156.683,156.69,286699999.0
2007-02-16 21:11:00,156.683,156.688,156.672,156.682,286500001.0
2007-02-16 21:12:00,156.68,156.68,156.671,156.672,459799993.0
2007-02-16 21:13:00,156.672,156.685,156.672,156.685,538500004.0
2007-02-16 21:14:00,156.675,156.685,156.672,156.68,702999998.0
2007-02-16 21:15:00,156.68,156.685,156.675,156.675,633499992.0
2007-02-16 21:16:00,156.67,156.675,156.661,156.675,524599999.0
2007-02-16 21:17:00,156.673,156.685,156.668,156.678,825499999.0
2007-02-16 21:18:00,156.68,156.683,156.675,156.678,420799998.0
2007-02-16 21:19:00,156.665,156.679,156.665,156.67,524300000.0
2007-02-16 21:20:00,156.668,156.677,156.662,156.669,1166700001.0
2007-02-16 21:21:00,156.667,156.684,156.657,156.669,701300006.0
2007-02-16 21:22:00,156.669,156.708,156.669,156.698,840000000.0
2007-02-16 21:23:00,156.707,156.718,156.695,156.7,707399995.0
2007-02-16 21:24:00,156.689,156.69,156.655,156.655,548899997.0
2007-02-16 21:25:00,156.66,156.681,156.659,156.67,603599999.0
2007-02-16 21:26:00,156.674,156.674,156.653,156.659,336199997.0
2007-02-16 21:27:00,156.667,156.676,156.663,156.67,184399998.0
2007-02-16 21:28:00,156.673,156.683,156.673,156.68,85600001.0
2007-02-16 21:29:00,156.675,156.677,156.656,156.665,246300000.0
2007-02-16 21:30:00,156.672,156.683,156.669,156.677,232299999.0
2007-02-16 21:31:00,156.678,156.693,156.678,156.688,108800000.0
2007-02-16 21:32:00,156.692,156.703,156.688,156.699,507599999.0
2007-02-16 21:33:00,156.698,156.702,156.693,156.698,247799999.0
2007-02-16 21:34:00,156.694,156.699,156.649,156.678,335099998.0
2007-02-16 21:35:00,156.697,156.697,156.669,156.671,268300001.0
2007-02-16 21:36:00,156.672,156.676,156.666,156.667,258499999.0
2007-02-16 21:37:00,156.671,156.677,156.665,156.675,144100002.0
2007-02-16 21:38:00,156.677,156.677,156.663,156.663,139099998.0
2007-02-16 21:39:00,156.659,156.663,156.653,156.659,214499997.0
2007-02-16 21:40:00,156.66,156.672,156.659,156.672,230299998.0
2007-02-16 21:41:00,156.672,156.672,156.656,156.67,129100000.0
2007-02-16 21:42:00,156.675,156.675,156.67,156.675,388099998.0
2007-02-16 21:43:00,156.67,156.675,156.665,156.67,457599999.0
2007-02-16 21:44:00,156.671,156.683,156.668,156.67,800999993.0
2007-02-16 21:45:00,156.672,156.679,156.666,156.671,213900001.0
2007-02-16 21:46:00,156.671,156.685,156.668,156.668,592700003.0
2007-02-16 21:47:00,156.669,156.674,156.662,156.667,371899999.0
2007-02-16 21:48:00,156.659,156.671,156.653,156.671,131700002.0
2007-02-16 21:49:00,156.661,156.673,156.65,156.668,104400000.0
2007-02-16 21:50:00,156.673,156.683,156.668,156.683,82900000.0
2007-02-16 21:51:00,156.674,156.685,156.674,156.678,188699998.0
2007-02-16 21:52:00,156.665,156.675,156.665,156.675,139199999.0
2007-02-16 21:53:00,156.678,156.682,156.677,156.677,35800000.0
2007-02-16 21:54:00,156.675,156.675,156.665,156.67,116999999.0
2007-02-16 21:55:00,156.675,156.675,156.668,156.67,57700001.0
2007-02-16 21:56:00,156.663,156.663,156.654,156.661,80200000.0
2007-02-16 21:57:00,156.665,156.665,156.66,156.66,53800001.0
2007-02-16 21:58:00,156.658,156.663,156.653,156.663,74600001.0
2007-02-16 21:59:00,156.657,156.659,156.654,156.659,67400000.0
2007-02-16 22:00:00,156.658,156.658,156.647,156.647,212699997.0
2007-02-16 22:01:00,156.648,156.652,156.633,156.636,453899999.0
2007-02-16 22:02:00,156.64,156.653,156.636,156.646,540200001.0
2007-02-16 22:03:00,156.65,156.655,156.65,156.65,77999999.0
2007-02-16 22:04:00,156.651,156.651,156.641,156.649,198700001.0
2007-02-16 22:05:00,156.655,156.678,156.655,156.678,108800001.0
2007-02-16 22:06:00,156.683,156.687,156.675,156.675,121899999.0
2007-02-16 22:07:00,156.675,156.682,156.674,156.681,98500001.0
2007-02-16 22:08:00,156.679,156.682,156.662,156.682,151699999.0
2007-02-16 22:09:00,156.677,156.678,156.673,156.678,39900000.0
2007-02-16 22:10:00,156.679,156.679,156.672,156.672,99100000.0
2007-02-16 22:11:00,156.665,156.67,156.659,156.67,216600000.0
2007-02-16 22:12:00,156.665,156.669,156.653,156.653,200900000.0
2007-02-16 22:13:00,156.647,156.658,156.641,156.652,176600001.0
2007-02-16 22:14:00,156.656,156.662,156.643,156.662,167700002.0
2007-02-16 22:15:00,156.635,156.648,156.607,156.648,218899999.0
2007-02-16 22:16:00,156.671,156.681,156.667,156.677,122800000.0
2007-02-16 22:17:00,156.671,156.68,156.671,156.679,126800001.0
2007-02-16 22:18:00,156.675,156.675,156.661,156.661,134500001.0
2007-02-16 22:19:00,156.66,156.665,156.66,156.66,96700001.0
2007-02-16 22:20:00,156.659,156.659,156.649,156.65,88700000.0
2007-02-16 22:21:00,156.657,156.662,156.657,156.662,43300000.0
2007-02-16 22:22:00,156.661,156.661,156.65,156.657,139499999.0
2007-02-16 22:23:00,156.663,156.673,156.663,156.672,210800003.0
2007-02-16 22:24:00,156.665,156.665,156.65,156.651,79100001.0
2007-02-16 22:25:00,156.648,156.655,156.645,156.645,254399999.0
2007-02-16 22:26:00,156.642,156.642,156.634,156.637,61200000.0
2007-02-16 22:27:00,156.633,156.64,156.63,156.635,723599995.0
2007-02-16 22:28:00,156.635,156.637,156.63,156.635,169800000.0
2007-02-16 22:29:00,156.613,156.635,156.606,156.635,43300000.0
2007-02-16 22:30:00,156.641,156.648,156.641,156.648,74700000.0
2007-02-16 22:31:00,156.643,156.643,156.622,156.628,123599999.0
2007-02-16 22:32:00,156.635,156.641,156.629,156.634,113700000.0
2007-02-16 22:33:00,156.643,156.65,156.639,156.642,276799997.0
2007-02-16 22:34:00,156.642,156.647,156.635,156.642,264299999.0
2007-02-16 22:35:00,156.638,156.652,156.637,156.638,93700000.0
2007-02-16 22:36:00,156.643,156.654,156.637,156.643,421200000.0
2007-02-16 22:37:00,156.644,156.66,156.641,156.66,233800001.0
2007-02-16 22:38:00,156.668,156.703,156.668,156.691,223299996.0
2007-02-16 22:39:00,156.697,156.703,156.689,156.701,410800003.0
2007-02-16 22:40:00,156.707,156.749,156.707,156.735,403999998.0
2007-02-16 22:41:00,156.743,156.748,156.733,156.733,116800000.0
2007-02-16 22:42:00,156.738,156.738,156.721,156.721,310800002.0
2007-02-16 22:43:00,156.729,156.737,156.714,156.725,125400000.0
2007-02-16 22:44:00,156.735,156.747,156.734,156.734,297300005.0
2007-02-16 22:45:00,156.734,156.751,156.734,156.749,276900000.0
2007-02-16 22:46:00,156.754,156.754,156.742,156.742,143800001.0
2007-02-16 22:47:00,156.737,156.737,156.72,156.72,47400000.0
2007-02-16 22:48:00,156.718,156.729,156.714,156.724,259799999.0
2007-02-16 22:49:00,156.725,156.733,156.714,156.73,361300000.0
2007-02-16 22:50:00,156.731,156.743,156.727,156.727,171400003.0
2007-02-16 22:51:00,156.726,156.738,156.726,156.735,184800003.0
2007-02-16 22:52:00,156.735,156.739,156.727,156.733,237599999.0
2007-02-16 22:53:00,156.728,156.754,156.728,156.73,276299997.0
2007-02-16 22:54:00,156.735,156.75,156.735,156.75,185599999.0
2007-02-16 22:55:00,156.742,156.757,156.724,156.724,98200000.0
2007-02-16 22:56:00,156.73,156.73,156.721,156.725,182400000.0
2007-02-16 22:57:00,156.723,156.741,156.723,156.741,154000001.0
2007-02-16 22:58:00,156.754,156.77,156.754,156.77,152200000.0
2007-02-16 22:59:00,156.787,156.799,156.774,156.777,177100001.0
2007-02-16 23:00:00,156.797,156.799,156.778,156.778,126800000.0
2007-02-16 23:01:00,156.78,156.791,156.775,156.791,90000001.0
2007-02-16 23:02:00,156.785,156.795,156.785,156.79,131800004.0
2007-02-16 23:03:00,156.788,156.793,156.777,156.793,64800000.0
2007-02-16 23:04:00,156.796,156.816,156.796,156.804,40200000.0
2007-02-16 23:05:00,156.796,156.8,156.788,156.79,51400000.0
2007-02-16 23:06:00,156.787,156.797,156.785,156.795,71999999.0
2007-02-16 23:07:00,156.796,156.804,156.79,156.804,114999999.0
2007-02-16 23:08:00,156.79,156.792,156.778,156.788,70399999.0
2007-02-16 23:09:00,156.792,156.805,156.782,156.805,55599999.0
2007-02-16 23:10:00,156.804,156.819,156.804,156.817,112299999.0
2007-02-16 23:11:00,156.806,156.815,156.806,156.815,18400000.0
2007-02-16 23:12:00,156.824,156.829,156.813,156.829,41000000.0
2007-02-16 23:13:00,156.828,156.828,156.825,156.825,1800000.0
2007-02-16 23:14:00,156.833,156.833,156.821,156.821,37400000.0
2007-02-16 23:15:00,156.822,156.83,156.821,156.828,57800000.0
2007-02-16 23:16:00,156.83,156.835,156.82,156.83,107500001.0
2007-02-16 23:17:00,156.825,156.825,156.815,156.823,31100000.0
2007-02-16 23:18:00,156.824,156.831,156.824,156.831,18400000.0
2007-02-16 23:19:00,156.83,156.83,156.82,156.822,109900001.0
2007-02-16 23:20:00,156.827,156.827,156.795,156.795,106300001.0
2007-02-16 23:21:00,156.791,156.798,156.784,156.785,38800000.0
2007-02-16 23:22:00,156.791,156.799,156.784,156.797,90800001.0
2007-02-16 23:23:00,156.8,156.805,156.795,156.8,100800002.0
2007-02-16 23:24:00,156.794,156.813,156.794,156.813,74400001.0
2007-02-16 23:25:00,156.81,156.81,156.802,156.802,18200000.0
2007-02-16 23:26:00,156.794,156.805,156.794,156.796,62700000.0
2007-02-16 23:27:00,156.796,156.796,156.789,156.789,22400000.0
2007-02-16 23:28:00,156.785,156.788,156.784,156.784,42399999.0
2007-02-16 23:29:00,156.788,156.792,156.783,156.788,101699999.0
2007-02-16 23:30:00,156.788,156.788,156.78,156.78,58000000.0
2007-02-16 23:31:00,156.778,156.786,156.773,156.786,100000002.0
2007-02-16 23:32:00,156.788,156.788,156.781,156.783,118000000.0
2007-02-16 23:33:00,156.788,156.79,156.788,156.79,73600001.0
2007-02-16 23:34:00,156.784,156.788,156.782,156.784,76300002.0
2007-02-16 23:35:00,156.792,156.803,156.786,156.803,104800000.0
2007-02-16 23:36:00,156.795,156.805,156.793,156.795,72099998.0
2007-02-16 23:37:00,156.794,156.794,156.78,156.787,85199998.0
2007-02-16 23:38:00,156.785,156.801,156.782,156.79,131899999.0
2007-02-16 23:39:00,156.803,156.805,156.797,156.805,45400000.0
2007-02-16 23:40:00,156.8,156.803,156.795,156.8,250800008.0
2007-02-16 23:41:00,156.792,156.807,156.792,156.798,26800000.0
2007-02-16 23:42:00,156.809,156.811,156.809,156.811,33500000.0
2007-02-16 23:43:00,156.815,156.825,156.811,156.825,118300002.0
2007-02-16 23:44:00,156.823,156.829,156.823,156.824,138699997.0
2007-02-16 23:45:00,156.823,156.837,156.823,156.837,108700000.0
2007-02-16 23:46:00,156.833,156.833,156.815,156.821,134799997.0
2007-02-16 23:47:00,156.818,156.825,156.815,156.82,66400000.0
2007-02-16 23:48:00,156.815,156.819,156.809,156.813,108699998.0
2007-02-16 23:49:00,156.802,156.812,156.794,156.8,126099998.0
2007-02-16 23:50:00,156.8,156.805,156.8,156.8,39500001.0
2007-02-16 23:51:00,156.793,156.805,156.79,156.805,66600000.0
2007-02-16 23:52:00,156.813,156.818,156.797,156.797,82400000.0
2007-02-16 23:53:00,156.797,156.808,156.795,156.8,147800001.0
2007-02-16 23:54:00,156.813,156.815,156.806,156.812,44900000.0
2007-02-16 23:55:00,156.812,156.831,156.808,156.823,129600003.0
2007-02-16 23:56:00,156.824,156.824,156.795,156.8,116999998.0
2007-02-16 23:57:00,156.8,156.835,156.776,156.835,138100000.0
2007-02-16 23:58:00,156.825,156.875,156.825,156.867,66400001.0
2007-02-16 23:59:00,156.852,156.866,156.837,156.859,146100000.0
2007-02-19 00:00:00,156.854,156.867,156.854,156.861,100100001.0
2007-02-19 00:01:00,156.857,156.866,156.857,156.858,95099999.0
2007-02-19 00:02:00,156.856,156.866,156.85,156.866,88500000.0
2007-02-19 00:03:00,156.864,156.864,156.856,156.856,135299998.0
2007-02-19 00:04:00,156.859,156.868,156.852,156.855,66900001.0
2007-02-19 00:05:00,156.871,156.871,156.852,156.858,90200002.0
2007-02-19 00:06:00,156.859,156.865,156.859,156.862,49599999.0
2007-02-19 00:07:00,156.862,156.869,156.855,156.855,40800000.0
2007-02-19 00:08:00,156.854,156.86,156.852,156.852,65000000.0
2007-02-19 00:09:00,156.858,156.869,156.856,156.86,96300000.0
2007-02-19 00:10:00,156.849,157.024,156.849,157.024,113399998.0
2007-02-19 00:11:00,157.013,157.037,157.0,157.037,26000000.0
2007-02-19 00:12:00,157.042,157.045,157.031,157.045,150600001.0
2007-02-19 00:13:00,157.037,157.037,157.028,157.029,85400000.0
2007-02-19 00:14:00,157.033,157.037,157.031,157.037,88599999.0
2007-02-19 00:15:00,157.05,157.068,157.04,157.04,70900000.0
2007-02-19 00:16:00,156.862,156.877,156.855,156.855,87199999.0
2007-02-19 00:17:00,157.04,157.044,157.033,157.037,71400002.0
2007-02-19 00:18:00,157.037,157.057,157.034,157.034,70400000.0
2007-02-19 00:19:00,157.026,157.026,157.013,157.013,68699998.0
2007-02-19 00:20:00,157.014,157.02,157.008,157.017,96299999.0
2007-02-19 00:21:00,157.027,157.028,157.012,157.012,118100000.0
2007-02-19 00:22:00,157.0,157.0,156.98,156.981,63799999.0
2007-02-19 00:23:00,156.98,157.003,156.975,157.003,109600001.0
2007-02-19 00:24:00,157.013,157.013,156.995,156.995,104799999.0
2007-02-19 00:25:00,156.967,156.998,156.963,156.998,76400000.0
2007-02-19 00:26:00,157.001,157.013,157.001,157.011,62400000.0
2007-02-19 00:27:00,156.999,156.999,156.991,156.991,8800000.0
2007-02-19 00:28:00,156.99,156.999,156.984,156.988,99899997.0
2007-02-19 00:29:00,157.02,157.025,157.018,157.022,41500000.0
2007-02-19 00:30:00,157.01,157.01,156.975,156.997,168300001.0
2007-02-19 00:31:00,156.99,157.007,156.988,156.996,106099998.0
2007-02-19 00:32:00,157.001,157.009,156.997,157.0,140499999.0
2007-02-19 00:33:00,156.987,157.004,156.981,157.004,76099999.0
2007-02-19 00:34:00,157.011,157.02,157.005,157.005,74000000.0
2007-02-19 00:35:00,157.001,157.004,156.987,157.004,71300000.0
2007-02-19 00:36:00,157.002,157.002,156.995,156.995,56900000.0
2007-02-19 00:37:00,156.996,157.006,156.996,156.999,103700001.0
2007-02-19 00:38:00,156.975,156.975,156.934,156.934,38200000.0
2007-02-19 00:39:00,156.935,156.952,156.935,156.952,96599997.0
2007-02-19 00:40:00,156.961,156.973,156.961,156.973,41100000.0
2007-02-19 00:41:00,156.974,156.982,156.972,156.972,107799998.0
2007-02-19 00:42:00,156.961,156.968,156.954,156.954,90500002.0
2007-02-19 00:43:00,156.96,156.97,156.957,156.958,98899999.0
2007-02-19 00:44:00,156.958,156.958,156.944,156.948,131000000.0
2007-02-19 00:45:00,156.952,156.953,156.944,156.948,150199997.0
2007-02-19 00:46:00,156.939,156.939,156.919,156.922,45700000.0
2007-02-19 00:47:00,156.928,156.933,156.923,156.928,86300000.0
2007-02-19 00:48:00,156.93,156.93,156.911,156.919,57600000.0
2007-02-19 00:49:00,156.917,156.938,156.916,156.916,120300000.0
2007-02-19 00:50:00,156.906,156.924,156.906,156.924,22799999.0
2007-02-19 00:51:00,156.939,156.939,156.923,156.931,111100000.0
2007-02-19 00:52:00,156.93,156.942,156.925,156.942,67600000.0
2007-02-19 00:53:00,156.94,156.951,156.93,156.951,110700001.0
2007-02-19 00:54:00,156.941,156.95,156.938,156.947,44799999.0
2007-02-19 00:55:00,156.944,156.955,156.937,156.945,107400002.0
2007-02-19 00:56:00,156.958,156.958,156.943,156.95,86999997.0
2007-02-19 00:57:00,156.948,156.955,156.945,156.947,106799999.0
2007-02-19 00:58:00,156.948,156.948,156.934,156.94,61599999.0
2007-02-19 00:59:00,156.943,156.951,156.941,156.943,50400001.0
2007-02-19 01:00:00,156.953,156.958,156.935,156.935,143299998.0
2007-02-19 01:01:00,156.922,156.922,156.9,156.909,128300000.0
2007-02-19 01:02:00,156.906,156.914,156.903,156.914,34600000.0
2007-02-19 01:03:00,156.928,156.931,156.909,156.931,126199999.0
2007-02-19 01:04:00,156.928,156.937,156.923,156.923,106399998.0
2007-02-19 01:05:00,156.936,156.949,156.936,156.941,68700000.0
2007-02-19 01:06:00,156.958,156.984,156.958,156.969,105000001.0
2007-02-19 01:07:00,156.965,156.971,156.956,156.971,57900000.0
2007-02-19 01:08:00,156.982,157.004,156.98,156.995,86299998.0
2007-02-19 01:09:00,156.987,157.006,156.985,157.006,111500001.0
2007-02-19 01:10:00,157.001,157.001,156.971,156.974,90499999.0
2007-02-19 01:11:00,156.97,156.978,156.965,156.965,67900001.0
2007-02-19 01:12:00,156.963,156.964,156.941,156.964,165899998.0
2007-02-19 01:13:00,156.967,156.967,156.955,156.96,72099999.0
2007-02-19 01:14:00,156.955,156.962,156.929,156.934,126200001.0
2007-02-19 01:15:00,156.953,156.955,156.943,156.955,66200001.0
2007-02-19 01:16:00,156.965,156.97,156.948,156.97,133000000.0
2007-02-19 01:17:00,156.966,156.967,156.952,156.953,130499999.0
2007-02-19 01:18:00,156.966,156.966,156.949,156.951,34200000.0
2007-02-19 01:19:00,156.953,156.955,156.944,156.944,68999999.0
2007-02-19 01:20:00,156.952,156.977,156.952,156.971,64200001.0
2007-02-19 01:21:00,156.962,156.967,156.938,156.938,71200000.0
2007-02-19 01:22:00,156.942,156.962,156.942,156.945,107600002.0
2007-02-19 01:23:00,156.944,156.953,156.94,156.95,124999998.0
2007-02-19 01:24:00,156.947,156.959,156.947,156.947,56300000.0
2007-02-19 01:25:00,156.958,156.96,156.95,156.958,77399999.0
2007-02-19 01:26:00,156.958,156.968,156.948,156.968,128099999.0
2007-02-19 01:27:00,156.972,156.972,156.961,156.967,58799999.0
2007-02-19 01:28:00,156.965,156.971,156.959,156.971,71099999.0
2007-02-19 01:29:00,156.977,156.983,156.972,156.982,57899999.0
2007-02-19 01:30:00,156.975,156.999,156.975,156.988,122700000.0
2007-02-19 01:31:00,156.977,156.989,156.973,156.983,182700000.0
2007-02-19 01:32:00,156.977,156.978,156.974,156.978,94599997.0
2007-02-19 01:33:00,156.97,156.979,156.97,156.978,126900002.0
2007-02-19 01:34:00,156.991,157.005,156.988,157.005,154499997.0
2007-02-19 01:35:00,157.012,157.026,157.0,157.026,97100002.0
2007-02-19 01:36:00,157.016,157.018,157.011,157.011,48500000.0
2007-02-19 01:37:00,157.01,157.013,156.993,156.993,68899999.0
2007-02-19 01:38:00,156.997,157.005,156.991,157.005,65500000.0
2007-02-19 01:39:00,157.012,157.012,156.994,157.0,91500000.0
2007-02-19 01:40:00,157.003,157.005,156.991,156.993,146100000.0
2007-02-19 01:41:00,156.993,156.999,156.993,156.998,62700001.0
2007-02-19 01:42:00,157.001,157.001,156.982,156.982,116099999.0
2007-02-19 01:43:00,156.974,156.986,156.974,156.981,32000000.0
2007-02-19 01:44:00,156.979,156.987,156.974,156.985,101699999.0
2007-02-19 01:45:00,156.987,156.996,156.987,156.989,90100000.0
2007-02-19 01:46:00,156.982,156.985,156.979,156.98,67099999.0
2007-02-19 01:47:00,156.971,156.982,156.971,156.982,100300000.0
2007-02-19 01:48:00,156.975,156.98,156.968,156.973,65600000.0
2007-02-19 01:49:00,156.97,156.978,156.967,156.978,94299999.0
2007-02-19 01:50:00,156.939,156.962,156.939,156.952,91399997.0
2007-02-19 01:51:00,156.977,156.977,156.951,156.96,138900002.0
2007-02-19 01:52:00,156.955,156.96,156.94,156.946,74900000.0
2007-02-19 01:53:00,156.938,156.938,156.898,156.911,81300000.0
2007-02-19 01:54:00,156.919,156.925,156.892,156.892,85600000.0
2007-02-19 01:55:00,156.907,156.913,156.895,156.913,33600000.0
2007-02-19 01:56:00,156.911,156.915,156.891,156.906,65900000.0
2007-02-19 01:57:00,156.914,156.916,156.914,156.916,20000000.0
2007-02-19 01:58:00,156.921,156.921,156.919,156.919,5600000.0
2007-02-19 01:59:00,156.914,156.927,156.914,156.927,89200000.0
2007-02-19 02:00:00,156.917,156.927,156.904,156.927,40200000.0
2007-02-19 02:01:00,156.932,156.932,156.908,156.908,111100003.0
2007-02-19 02:02:00,156.914,156.928,156.913,156.921,79900000.0
2007-02-19 02:03:00,156.933,156.947,156.931,156.94,60200000.0
2007-02-19 02:04:00,156.94,156.94,156.94,156.94,26400000.0
2007-02-19 02:05:00,156.934,156.952,156.934,156.935,78300001.0
2007-02-19 02:06:00,156.942,156.979,156.942,156.979,85800000.0
2007-02-19 02:07:00,156.973,156.996,156.973,156.985,107199997.0
2007-02-19 02:08:00,156.99,156.995,156.988,156.988,58100000.0
2007-02-19 02:09:00,156.987,156.987,156.964,156.97,123599999.0
2007-02-19 02:10:00,156.97,156.978,156.963,156.965,62100000.0
2007-02-19 02:11:00,156.962,156.97,156.962,156.967,91800000.0
2007-02-19 02:12:00,156.953,156.953,156.936,156.945,54000000.0
2007-02-19 02:13:00,156.957,156.963,156.948,156.963,90899998.0
2007-02-19 02:14:00,156.967,156.983,156.948,156.948,103400000.0
2007-02-19 02:15:00,156.948,156.948,156.933,156.939,104100002.0
2007-02-19 02:16:00,156.934,156.937,156.924,156.937,70300000.0
2007-02-19 02:17:00,156.944,156.944,156.937,156.94,153399999.0
2007-02-19 02:18:00,156.94,156.952,156.938,156.952,117500002.0
2007-02-19 02:19:00,156.951,156.958,156.951,156.958,84200000.0
2007-02-19 02:20:00,156.969,156.988,156.964,156.98,63500000.0
2007-02-19 02:21:00,156.98,156.995,156.974,156.99,108499999.0
2007-02-19 02:22:00,156.997,157.005,156.993,157.0,129800000.0
2007-02-19 02:23:00,157.009,157.042,157.009,157.033,69400000.0
2007-02-19 02:24:00,157.043,157.056,157.038,157.056,97100000.0
2007-02-19 02:25:00,157.064,157.091,157.064,157.091,79899998.0
2007-02-19 02:26:00,157.097,157.16,157.095,157.16,59600000.0
2007-02-19 02:27:00,157.177,157.185,157.15,157.15,89300001.0
2007-02-19 02:28:00,157.145,157.205,157.145,157.196,111900001.0
2007-02-19 02:29:00,157.185,157.225,157.175,157.202,123600000.0
2007-02-19 02:30:00,157.188,157.195,157.171,157.186,119199998.0
2007-02-19 02:31:00,157.175,157.175,157.142,157.15,20600000.0
2007-02-19 02:32:00,157.143,157.148,157.129,157.135,46800000.0
2007-02-19 02:33:00,157.132,157.147,157.132,157.147,61700000.0
2007-02-19 02:34:00,157.153,157.168,157.153,157.168,31200000.0
2007-02-19 02:35:00,157.172,157.185,157.161,157.161,77799998.0
2007-02-19 02:36:00,157.145,157.145,157.12,157.137,148100001.0
2007-02-19 02:37:00,157.133,157.133,157.121,157.121,116599999.0
2007-02-19 02:38:00,157.108,157.108,157.083,157.094,106800000.0
2007-02-19 02:39:00,157.099,157.121,157.099,157.113,107500001.0
2007-02-19 02:40:00,157.114,157.119,157.1,157.103,181399997.0
2007-02-19 02:41:00,157.102,157.102,157.091,157.091,35200000.0
2007-02-19 02:42:00,157.073,157.089,157.073,157.087,77899998.0
2007-02-19 02:43:00,157.087,157.095,157.085,157.085,55799999.0
2007-02-19 02:44:00,157.075,157.083,157.068,157.072,131800004.0
2007-02-19 02:45:00,157.076,157.076,157.064,157.069,144699996.0
2007-02-19 02:46:00,157.074,157.074,157.048,157.05,146699998.0
2007-02-19 02:47:00,157.057,157.059,157.037,157.059,71000002.0
2007-02-19 02:48:00,157.059,157.059,157.052,157.052,108900000.0
2007-02-19 02:49:00,157.056,157.063,157.05,157.06,58400000.0
2007-02-19 02:50:00,157.045,157.045,157.016,157.018,44599999.0
2007-02-19 02:51:00,157.01,157.026,157.01,157.017,108299999.0
2007-02-19 02:52:00,157.019,157.024,156.996,157.0,96600000.0
2007-02-19 02:53:00,156.997,157.003,156.985,157.003,63200000.0
2007-02-19 02:54:00,157.001,157.003,156.982,156.984,55900001.0
2007-02-19 02:55:00,156.996,156.996,156.986,156.989,90400000.0
2007-02-19 02:56:00,156.985,156.997,156.985,156.994,119699999.0
2007-02-19 02:57:00,157.018,157.022,157.018,157.022,28000001.0
2007-02-19 02:58:00,157.025,157.04,157.014,157.037,53300000.0
2007-02-19 02:59:00,157.045,157.046,157.035,157.043,77899999.0
2007-02-19 03:00:00,157.046,157.065,157.046,157.065,239699997.0
2007-02-19 03:01:00,157.066,157.083,157.066,157.083,45400000.0
2007-02-19 03:02:00,157.092,157.103,157.092,157.099,78699998.0
2007-02-19 03:03:00,157.102,157.105,157.096,157.099,85300000.0
2007-02-19 03:04:00,157.09,157.098,157.076,157.088,161900004.0
2007-02-19 03:05:00,157.088,157.088,157.067,157.085,115200001.0
2007-02-19 03:06:00,157.085,157.085,157.059,157.059,66999999.0
2007-02-19 03:07:00,157.061,157.061,157.03,157.046,52700000.0
2007-02-19 03:08:00,157.039,157.039,157.016,157.021,92600003.0
2007-02-19 03:09:00,157.019,157.019,156.986,156.997,63500001.0
2007-02-19 03:10:00,157.03,157.056,157.03,157.046,84499999.0
2007-02-19 03:11:00,157.048,157.054,157.027,157.036,97600000.0
2007-02-19 03:12:00,157.03,157.035,157.025,157.025,121999997.0
2007-02-19 03:13:00,157.033,157.033,157.021,157.022,77900000.0
2007-02-19 03:14:00,157.029,157.036,157.029,157.036,41200002.0
2007-02-19 03:15:00,157.025,157.025,157.015,157.015,14800000.0
2007-02-19 03:16:00,157.004,157.032,157.004,157.03,63800000.0
2007-02-19 03:17:00,157.028,157.029,157.009,157.013,104099999.0
2007-02-19 03:18:00,157.012,157.012,156.998,157.011,64000000.0
2007-02-19 03:19:00,157.01,157.01,157.01,157.01,40700001.0
2007-02-19 03:20:00,157.005,157.006,156.986,156.986,93200001.0
2007-02-19 03:21:00,156.998,157.007,156.993,157.0,144700000.0
2007-02-19 03:22:00,156.999,156.999,156.986,156.992,121500001.0
2007-02-19 03:23:00,156.986,156.987,156.978,156.978,85499999.0
2007-02-19 03:24:00,156.98,156.985,156.975,156.98,87599999.0
2007-02-19 03:25:00,156.983,157.0,156.982,156.997,90299999.0
2007-02-19 03:26:00,156.999,157.005,156.99,157.005,61500000.0
2007-02-19 03:27:00,157.02,157.02,156.99,156.99,130000000.0
2007-02-19 03:28:00,157.004,157.006,157.004,157.006,9600000.0
2007-02-19 03:29:00,157.01,157.016,157.005,157.005,102700001.0
2007-02-19 03:30:00,157.001,157.006,156.995,157.006,70600000.0
2007-02-19 03:31:00,157.006,157.006,156.994,157.0,65900000.0
2007-02-19 03:32:00,157.012,157.016,157.003,157.003,151199995.0
2007-02-19 03:33:00,157.002,157.016,157.0,157.009,113300000.0
2007-02-19 03:34:00,157.007,157.015,157.005,157.015,95599999.0
2007-02-19 03:35:00,157.01,157.01,157.002,157.002,24800000.0
2007-02-19 03:36:00,157.001,157.009,157.001,157.009,15200000.0
2007-02-19 03:37:00,157.009,157.027,157.005,157.02,62600000.0
2007-02-19 03:38:00,157.038,157.038,157.029,157.032,80700000.0
2007-02-19 03:39:00,157.031,157.031,157.007,157.009,199300000.0
2007-02-19 03:40:00,157.014,157.024,157.006,157.024,81499999.0
2007-02-19 03:41:00,157.018,157.018,157.013,157.013,86400000.0
2007-02-19 03:42:00,157.006,157.007,156.996,156.996,58300001.0
2007-02-19 03:43:00,156.994,156.994,156.977,156.983,59800000.0
2007-02-19 03:44:00,156.995,157.005,156.995,157.004,50000000.0
2007-02-19 03:45:00,157.006,157.006,156.994,156.998,63199999.0
2007-02-19 03:46:00,157.0,157.01,157.0,157.01,19000000.0
2007-02-19 03:47:00,157.013,157.02,157.004,157.007,125600000.0
2007-02-19 03:48:00,157.007,157.018,157.007,157.018,27100000.0
2007-02-19 03:49:00,157.006,157.006,156.986,156.99,115400000.0
2007-02-19 03:50:00,157.012,157.015,156.994,156.999,127499999.0
2007-02-19 03:51:00,156.999,157.001,156.985,156.994,99900001.0
2007-02-19 03:52:00,156.994,156.996,156.994,156.996,64300001.0
2007-02-19 03:53:00,156.997,156.999,156.991,156.996,38200000.0
2007-02-19 03:54:00,157.0,157.011,156.992,156.995,96300000.0
2007-02-19 03:55:00,156.989,157.001,156.989,157.001,47099999.0
2007-02-19 03:56:00,157.005,157.012,157.005,157.01,8500000.0
2007-02-19 03:57:00,157.013,157.013,156.997,157.012,36800000.0
2007-02-19 03:58:00,157.015,157.015,157.008,157.008,69000002.0
2007-02-19 03:59:00,157.007,157.014,157.005,157.005,25400000.0
2007-02-19 04:00:00,157.006,157.008,156.992,156.999,104299999.0
2007-02-19 04:01:00,157.01,157.034,157.01,157.03,92500000.0
2007-02-19 04:02:00,157.033,157.048,157.024,157.048,100899998.0
2007-02-19 04:03:00,157.066,157.066,157.062,157.062,32800000.0
2007-02-19 04:04:00,157.073,157.074,157.073,157.073,55699999.0
2007-02-19 04:05:00,157.055,157.063,157.055,157.063,21599999.0
2007-02-19 04:06:00,157.052,157.052,157.026,157.026,81500001.0
2007-02-19 04:07:00,157.027,157.027,157.007,157.009,84700000.0
2007-02-19 04:08:00,157.017,157.019,157.013,157.019,97400001.0
2007-02-19 04:09:00,157.013,157.027,157.012,157.012,135500002.0
2007-02-19 04:10:00,157.012,157.012,156.994,157.005,55200000.0
2007-02-19 04:11:00,157.005,157.01,157.005,157.01,55100000.0
2007-02-19 04:12:00,157.005,157.015,157.005,157.005,45399999.0
2007-02-19 04:13:00,157.01,157.018,157.01,157.018,31200000.0
2007-02-19 04:14:00,157.01,157.01,156.997,157.004,56099999.0
2007-02-19 04:15:00,156.996,156.996,156.982,156.982,56799999.0
2007-02-19 04:16:00,156.982,156.989,156.975,156.975,85900000.0
2007-02-19 04:17:00,156.981,156.996,156.977,156.996,197999999.0
2007-02-19 04:18:00,156.995,157.006,156.995,157.005,53400001.0
2007-02-19 04:19:00,157.012,157.02,157.011,157.019,60600000.0
2007-02-19 04:20:00,157.02,157.02,156.999,157.002,127100000.0
2007-02-19 04:21:00,157.013,157.03,157.013,157.02,115899998.0
2007-02-19 04:22:00,157.021,157.046,157.021,157.029,205999998.0
2007-02-19 04:23:00,157.029,157.041,157.029,157.041,47199999.0
2007-02-19 04:24:00,157.039,157.039,157.014,157.032,71300000.0
2007-02-19 04:25:00,157.025,157.035,157.025,157.03,63399999.0
2007-02-19 04:26:00,157.042,157.054,157.039,157.05,87999999.0
2007-02-19 04:27:00,157.05,157.05,157.035,157.05,52199999.0
2007-02-19 04:28:00,157.05,157.055,157.045,157.05,94100000.0
2007-02-19 04:29:00,157.049,157.066,157.049,157.05,64400001.0
2007-02-19 04:30:00,157.058,157.058,157.051,157.051,106999998.0
2007-02-19 04:31:00,157.048,157.061,157.048,157.053,59100000.0
2007-02-19 04:32:00,157.066,157.076,157.049,157.07,123699999.0
2007-02-19 04:33:00,157.078,157.081,157.072,157.072,94100003.0
2007-02-19 04:34:00,157.074,157.074,157.059,157.067,20900000.0
2007-02-19 04:35:00,157.075,157.083,157.075,157.08,67800000.0
2007-02-19 04:36:00,157.082,157.087,157.078,157.078,116000002.0
2007-02-19 04:37:00,157.071,157.081,157.071,157.077,40000000.0
2007-02-19 04:38:00,157.075,157.075,157.062,157.063,65200000.0
2007-02-19 04:39:00,157.063,157.063,157.034,157.034,37000000.0
2007-02-19 04:40:00,157.04,157.042,157.03,157.042,118000000.0
2007-02-19 04:41:00,157.047,157.05,157.039,157.04,41000000.0
2007-02-19 04:42:00,157.038,157.051,157.038,157.051,9600000.0
2007-02-19 04:43:00,157.046,157.046,157.007,157.007,70800000.0
2007-02-19 04:44:00,157.014,157.014,156.999,157.009,68399999.0
2007-02-19 04:45:00,156.996,156.996,156.984,156.985,152199999.0
2007-02-19 04:46:00,156.996,157.003,156.995,156.998,70900000.0
2007-02-19 04:47:00,157.007,157.013,157.001,157.013,65200000.0
2007-02-19 04:48:00,157.017,157.018,156.995,156.995,148800000.0
2007-02-19 04:49:00,156.998,157.006,156.987,157.006,130500003.0
2007-02-19 04:50:00,157.005,157.005,157.005,157.005,5600000.0
2007-02-19 04:51:00,157.01,157.01,157.01,157.01,20299999.0
2007-02-19 04:52:00,157.018,157.038,157.018,157.024,54600001.0
2007-02-19 04:53:00,157.024,157.035,157.024,157.03,94000000.0
2007-02-19 04:54:00,157.038,157.052,157.038,157.047,88800003.0
2007-02-19 04:55:00,157.052,157.052,157.04,157.04,110900000.0
2007-02-19 04:56:00,157.047,157.047,157.025,157.033,112499999.0
2007-02-19 04:57:00,157.032,157.045,157.03,157.045,59300001.0
2007-02-19 04:58:00,157.05,157.05,157.05,157.05,8800000.0
2007-02-19 04:59:00,157.047,157.055,157.047,157.05,87400000.0
2007-02-19 05:00:00,157.05,157.055,157.043,157.047,159399998.0
2007-02-19 05:01:00,157.049,157.065,157.049,157.054,81899999.0
2007-02-19 05:02:00,157.06,157.075,157.06,157.075,25599999.0
2007-02-19 05:03:00,157.1,157.109,157.097,157.099,104099999.0
2007-02-19 05:04:00,157.096,157.133,157.096,157.133,157599997.0
2007-02-19 05:05:00,157.132,157.132,157.13,157.13,109099998.0
2007-02-19 05:06:00,157.123,157.131,157.12,157.12,88499999.0
2007-02-19 05:07:00,157.115,157.12,157.115,157.115,67700000.0
2007-02-19 05:08:00,157.105,157.115,157.105,157.11,39200000.0
2007-02-19 05:09:00,157.112,157.112,157.097,157.112,73600000.0
2007-02-19 05:10:00,157.11,157.11,157.105,157.108,79300000.0
2007-02-19 05:11:00,157.115,157.115,157.1,157.115,26200000.0
2007-02-19 05:12:00,157.11,157.11,157.11,157.11,8800000.0
2007-02-19 05:13:00,157.12,157.12,157.117,157.12,42300001.0
2007-02-19 05:14:00,157.135,157.135,157.125,157.13,99900001.0
2007-02-19 05:15:00,157.133,157.133,157.114,157.132,154799997.0
2007-02-19 05:16:00,157.13,157.135,157.125,157.135,47200000.0
2007-02-19 05:17:00,157.125,157.135,157.125,157.125,105499999.0
2007-02-19 05:18:00,157.135,157.135,157.13,157.13,38399999.0
2007-02-19 05:19:00,157.132,157.137,157.132,157.137,31799999.0
2007-02-19 05:20:00,157.147,157.158,157.146,157.158,68000000.0
2007-02-19 05:21:00,157.154,157.156,157.141,157.155,55200000.0
2007-02-19 05:22:00,157.159,157.193,157.159,157.176,87900000.0
2007-02-19 05:23:00,157.176,157.186,157.163,157.177,159700000.0
2007-02-19 05:24:00,157.165,157.165,157.124,157.157,111000000.0
2007-02-19 05:25:00,157.166,157.173,157.16,157.173,117500000.0
2007-02-19 05:26:00,157.172,157.175,157.17,157.175,47800001.0
2007-02-19 05:27:00,157.181,157.183,157.17,157.17,36500000.0
2007-02-19 05:28:00,157.173,157.181,157.157,157.157,73200000.0
2007-02-19 05:29:00,157.158,157.162,157.146,157.157,82600000.0
2007-02-19 05:30:00,157.15,157.15,157.133,157.135,98700000.0
2007-02-19 05:31:00,157.133,157.133,157.113,157.13,42300000.0
2007-02-19 05:32:00,157.13,157.13,157.122,157.122,94300003.0
2007-02-19 05:33:00,157.134,157.134,157.118,157.127,89899999.0
2007-02-19 05:34:00,157.121,157.126,157.121,157.126,27600000.0
2007-02-19 05:35:00,157.121,157.121,157.099,157.11,43000000.0
2007-02-19 05:36:00,157.093,157.1,157.086,157.099,100100000.0
2007-02-19 05:37:00,157.088,157.102,157.075,157.097,95399997.0
2007-02-19 05:38:00,157.08,157.08,157.061,157.061,106499999.0
2007-02-19 05:39:00,157.067,157.068,157.059,157.068,93500001.0
2007-02-19 05:40:00,157.064,157.064,157.04,157.063,144200001.0
2007-02-19 05:41:00,157.062,157.065,157.057,157.057,64400002.0
2007-02-19 05:42:00,157.052,157.055,157.051,157.051,52900000.0
2007-02-19 05:43:00,157.053,157.053,157.036,157.036,58299998.0
2007-02-19 05:44:00,157.048,157.066,157.048,157.054,130499999.0
2007-02-19 05:45:00,157.048,157.102,157.048,157.102,76899999.0
2007-02-19 05:46:00,157.096,157.103,157.096,157.101,26900000.0
2007-02-19 05:47:00,157.105,157.115,157.105,157.11,81199998.0
2007-02-19 05:48:00,157.115,157.115,157.11,157.11,17300000.0
2007-02-19 05:49:00,157.112,157.112,157.094,157.097,109500000.0
2007-02-19 05:50:00,157.098,157.098,157.092,157.092,53600001.0
2007-02-19 05:51:00,157.083,157.083,157.076,157.076,15300000.0
2007-02-19 05:52:00,157.07,157.093,157.07,157.093,90300000.0
2007-02-19 05:53:00,157.1,157.1,157.094,157.097,61999999.0
2007-02-19 05:54:00,157.099,157.099,157.092,157.092,28800000.0
2007-02-19 05:55:00,157.085,157.093,157.076,157.077,139899998.0
2007-02-19 05:56:00,157.084,157.091,157.084,157.091,22400000.0
2007-02-19 05:57:00,157.09,157.1,157.09,157.1,50400000.0
2007-02-19 05:58:00,157.1,157.101,157.086,157.092,101800001.0
2007-02-19 05:59:00,157.09,157.11,157.09,157.094,103100001.0
2007-02-19 06:00:00,157.086,157.099,157.082,157.096,89799999.0
2007-02-19 06:01:00,157.109,157.109,157.103,157.103,17600000.0
2007-02-19 06:02:00,157.108,157.114,157.106,157.109,86400000.0
2007-02-19 06:03:00,157.115,157.14,157.115,157.135,117300001.0
2007-02-19 06:04:00,157.131,157.142,157.125,157.138,65599999.0
2007-02-19 06:05:00,157.133,157.154,157.133,157.154,108200000.0
2007-02-19 06:06:00,157.141,157.15,157.139,157.143,108799997.0
2007-02-19 06:07:00,157.135,157.154,157.134,157.148,66799999.0
2007-02-19 06:08:00,157.155,157.155,157.124,157.132,41900000.0
2007-02-19 06:09:00,157.126,157.131,157.113,157.115,51400000.0
2007-02-19 06:10:00,157.108,157.108,157.1,157.103,74300000.0
2007-02-19 06:11:00,157.107,157.115,157.096,157.115,78899999.0
2007-02-19 06:12:00,157.111,157.124,157.111,157.12,76000000.0
2007-02-19 06:13:00,157.117,157.125,157.107,157.107,72999999.0
2007-02-19 06:14:00,157.116,157.119,157.116,157.118,67700002.0
2007-02-19 06:15:00,157.125,157.125,157.113,157.115,77300002.0
2007-02-19 06:16:00,157.122,157.131,157.114,157.114,60199999.0
2007-02-19 06:17:00,157.112,157.131,157.111,157.131,29700000.0
2007-02-19 06:18:00,157.132,157.143,157.1,157.1,178599996.0
2007-02-19 06:19:00,157.135,157.135,157.122,157.127,71200000.0
2007-02-19 06:20:00,157.124,157.133,157.116,157.133,115999999.0
2007-02-19 06:21:00,157.138,157.142,157.138,157.142,39099999.0
2007-02-19 06:22:00,157.14,157.146,157.133,157.146,47500000.0
2007-02-19 06:23:00,157.152,157.152,157.132,157.141,148399998.0
2007-02-19 06:24:00,157.145,157.16,157.145,157.153,71999999.0
2007-02-19 06:25:00,157.153,157.157,157.141,157.157,102100003.0
2007-02-19 06:26:00,157.152,157.152,157.137,157.139,88700001.0
2007-02-19 06:27:00,157.13,157.13,157.11,157.118,180200001.0
2007-02-19 06:28:00,157.119,157.139,157.11,157.128,82400000.0
2007-02-19 06:29:00,157.144,157.146,157.144,157.146,8000000.0
2007-02-19 06:30:00,157.139,157.141,157.136,157.137,140600000.0
2007-02-19 06:31:00,157.148,157.155,157.144,157.152,125399996.0
2007-02-19 06:32:00,157.159,157.162,157.147,157.149,127099998.0
2007-02-19 06:33:00,157.146,157.146,157.136,157.145,82899998.0
2007-02-19 06:34:00,157.154,157.166,157.153,157.166,28800000.0
2007-02-19 06:35:00,157.166,157.167,157.156,157.16,80700000.0
2007-02-19 06:36:00,157.155,157.171,157.154,157.155,66400000.0
2007-02-19 06:37:00,157.158,157.165,157.152,157.153,126000000.0
2007-02-19 06:38:00,157.147,157.147,157.137,157.137,17600000.0
2007-02-19 06:39:00,157.15,157.15,157.13,157.14,97099999.0
2007-02-19 06:40:00,157.145,157.16,157.144,157.153,88099999.0
2007-02-19 06:41:00,157.156,157.164,157.149,157.152,58600000.0
2007-02-19 06:42:00,157.148,157.16,157.141,157.156,66900000.0
2007-02-19 06:43:00,157.157,157.157,157.137,157.137,99099997.0
2007-02-19 06:44:00,157.152,157.162,157.152,157.162,59599999.0
2007-02-19 06:45:00,157.167,157.167,157.158,157.158,55099999.0
2007-02-19 06:46:00,157.154,157.156,157.142,157.147,80000000.0
2007-02-19 06:47:00,157.153,157.153,157.138,157.144,63900000.0
2007-02-19 06:48:00,157.155,157.157,157.144,157.144,72600001.0
2007-02-19 06:49:00,157.149,157.159,157.147,157.147,24800000.0
2007-02-19 06:50:00,157.16,157.165,157.155,157.163,115500001.0
2007-02-19 06:51:00,157.159,157.161,157.148,157.151,95499999.0
2007-02-19 06:52:00,157.149,157.16,157.14,157.14,115199999.0
2007-02-19 06:53:00,157.147,157.154,157.144,157.15,94499998.0
2007-02-19 06:54:00,157.142,157.159,157.142,157.147,83900001.0
2007-02-19 06:55:00,157.139,157.16,157.139,157.148,99300002.0
2007-02-19 06:56:00,157.16,157.17,157.152,157.168,94600000.0
2007-02-19 06:57:00,157.17,157.17,157.162,157.17,129300005.0
2007-02-19 06:58:00,157.172,157.179,157.152,157.163,127400003.0
2007-02-19 06:59:00,157.163,157.166,157.147,157.166,104099999.0
2007-02-19 07:00:00,157.174,157.185,157.155,157.185,101200000.0
2007-02-19 07:01:00,157.168,157.175,157.162,157.171,89200000.0
2007-02-19 07:02:00,157.163,157.171,157.163,157.171,50400000.0
2007-02-19 07:03:00,157.175,157.175,157.15,157.16,122500002.0
2007-02-19 07:04:00,157.15,157.155,157.15,157.155,72400000.0
2007-02-19 07:05:00,157.143,157.155,157.143,157.15,166199997.0
2007-02-19 07:06:00,157.15,157.155,157.145,157.148,99100001.0
2007-02-19 07:07:00,157.146,157.151,157.145,157.148,68399998.0
2007-02-19 07:08:00,157.147,157.149,157.132,157.139,165100000.0
2007-02-19 07:09:00,157.145,157.159,157.145,157.157,16800000.0
2007-02-19 07:10:00,157.162,157.162,157.154,157.158,6600000.0
2007-02-19 07:11:00,157.148,157.151,157.141,157.143,161799999.0
2007-02-19 07:12:00,157.142,157.148,157.142,157.148,96600002.0
2007-02-19 07:13:00,157.146,157.146,157.124,157.124,56200001.0
2007-02-19 07:14:00,157.116,157.132,157.116,157.129,209399999.0
2007-02-19 07:15:00,157.125,157.135,157.125,157.127,57900000.0
2007-02-19 07:16:00,157.11,157.123,157.09,157.101,40000000.0
2007-02-19 07:17:00,157.08,157.137,157.078,157.137,133299998.0
2007-02-19 07:18:00,157.155,157.156,157.104,157.145,110799999.0
2007-02-19 07:19:00,157.151,157.166,157.137,157.15,91899999.0
2007-02-19 07:20:00,157.151,157.183,157.151,157.178,51999999.0
2007-02-19 07:21:00,157.171,157.171,157.155,157.155,58900001.0
2007-02-19 07:22:00,157.159,157.159,157.124,157.124,58399999.0
2007-02-19 07:23:00,157.13,157.13,157.114,157.123,66200000.0
2007-02-19 07:24:00,157.118,157.136,157.114,157.136,78400000.0
2007-02-19 07:25:00,157.12,157.12,157.105,157.112,123200002.0
2007-02-19 07:26:00,157.116,157.121,157.11,157.114,82800000.0
2007-02-19 07:27:00,157.11,157.11,157.1,157.1,109799999.0
2007-02-19 07:28:00,157.11,157.11,157.108,157.11,58700001.0
2007-02-19 07:29:00,157.099,157.107,157.094,157.107,81900000.0
2007-02-19 07:30:00,157.105,157.114,157.096,157.114,71300001.0
2007-02-19 07:31:00,157.108,157.108,157.095,157.095,56700000.0
2007-02-19 07:32:00,157.094,157.113,157.094,157.102,48000000.0
2007-02-19 07:33:00,157.098,157.111,157.093,157.105,89499999.0
2007-02-19 07:34:00,157.102,157.11,157.084,157.11,65500000.0
2007-02-19 07:35:00,157.108,157.108,157.089,157.103,46099999.0
2007-02-19 07:36:00,157.117,157.128,157.115,157.122,78100000.0
2007-02-19 07:37:00,157.127,157.135,157.123,157.127,84899999.0
2007-02-19 07:38:00,157.13,157.137,157.13,157.137,13600000.0
2007-02-19 07:39:00,157.123,157.131,157.118,157.122,83000000.0
2007-02-19 07:40:00,157.113,157.113,157.104,157.11,87500001.0
2007-02-19 07:41:00,157.104,157.11,157.101,157.11,106099998.0
2007-02-19 07:42:00,157.098,157.104,157.098,157.104,36400000.0
2007-02-19 07:43:00,157.098,157.105,157.095,157.103,137799997.0
2007-02-19 07:44:00,157.102,157.109,157.098,157.109,71499998.0
2007-02-19 07:45:00,157.105,157.115,157.105,157.11,70200000.0
2007-02-19 07:46:00,157.113,157.113,157.11,157.11,27200000.0
2007-02-19 07:47:00,157.1,157.1,157.095,157.1,32100001.0
2007-02-19 07:48:00,157.096,157.096,157.086,157.088,64099999.0
2007-02-19 07:49:00,157.091,157.106,157.091,157.106,110700000.0
2007-02-19 07:50:00,157.11,157.13,157.109,157.13,115900001.0
2007-02-19 07:51:00,157.132,157.162,157.132,157.161,73900002.0
2007-02-19 07:52:00,157.149,157.157,157.14,157.14,43000000.0
2007-02-19 07:53:00,157.14,157.14,157.119,157.124,42599999.0
2007-02-19 07:54:00,157.105,157.105,157.076,157.105,76600000.0
2007-02-19 07:55:00,157.105,157.115,157.088,157.093,89000000.0
2007-02-19 07:56:00,157.095,157.095,157.078,157.078,75900001.0
2007-02-19 07:57:00,157.083,157.103,157.082,157.082,107599999.0
2007-02-19 07:58:00,157.094,157.099,157.077,157.086,119599997.0
2007-02-19 07:59:00,157.085,157.102,157.085,157.102,56700000.0
2007-02-19 08:00:00,157.102,157.103,157.088,157.088,45000000.0
2007-02-19 08:01:00,157.088,157.089,157.085,157.089,62199999.0
2007-02-19 08:02:00,157.095,157.104,157.095,157.101,43200000.0
2007-02-19 08:03:00,157.094,157.107,157.094,157.107,10400000.0
2007-02-19 08:04:00,157.112,157.112,157.088,157.089,132500000.0
2007-02-19 08:05:00,157.095,157.107,157.095,157.1,104400002.0
2007-02-19 08:06:00,157.089,157.096,157.079,157.088,162600002.0
2007-02-19 08:07:00,157.079,157.09,157.075,157.084,99199999.0
2007-02-19 08:08:00,157.088,157.088,157.083,157.083,44000002.0
2007-02-19 08:09:00,157.083,157.087,157.078,157.083,58400000.0
2007-02-19 08:10:00,157.075,157.075,157.063,157.074,52000000.0
2007-02-19 08:11:00,157.082,157.082,157.067,157.077,124399999.0
2007-02-19 08:12:00,157.082,157.082,157.073,157.075,98200001.0
2007-02-19 08:13:00,157.065,157.081,157.065,157.076,114200002.0
2007-02-19 08:14:00,157.075,157.088,157.074,157.088,68900000.0
2007-02-19 08:15:00,157.083,157.083,157.061,157.069,61599999.0
2007-02-19 08:16:00,157.071,157.09,157.065,157.09,96599999.0
2007-02-19 08:17:00,157.09,157.09,157.09,157.09,18100000.0
2007-02-19 08:18:00,157.082,157.103,157.082,157.103,100199999.0
2007-02-19 08:19:00,157.108,157.127,157.107,157.12,101800002.0
2007-02-19 08:20:00,157.125,157.125,157.107,157.107,84200000.0
2007-02-19 08:21:00,157.104,157.111,157.104,157.109,164999998.0
2007-02-19 08:22:00,157.107,157.107,157.098,157.098,35700000.0
2007-02-19 08:23:00,157.084,157.087,157.073,157.087,88300000.0
2007-02-19 08:24:00,157.093,157.095,157.083,157.095,120799998.0
2007-02-19 08:25:00,157.096,157.096,157.087,157.087,76199998.0
2007-02-19 08:26:00,157.098,157.098,157.095,157.095,54600001.0
2007-02-19 08:27:00,157.085,157.091,157.077,157.077,55800000.0
2007-02-19 08:28:00,157.086,157.086,157.066,157.069,68900000.0
2007-02-19 08:29:00,157.079,157.085,157.078,157.082,105200002.0
2007-02-19 08:30:00,157.076,157.076,157.054,157.055,124100002.0
2007-02-19 08:31:00,157.052,157.052,157.038,157.04,54100000.0
2007-02-19 08:32:00,157.038,157.048,157.035,157.048,68499999.0
2007-02-19 08:33:00,157.036,157.042,157.031,157.04,82000001.0
2007-02-19 08:34:00,157.035,157.061,157.035,157.061,161100000.0
2007-02-19 08:35:00,157.055,157.057,157.039,157.039,69300001.0
2007-02-19 08:36:00,157.042,157.05,157.042,157.05,77600000.0
2007-02-19 08:37:00,157.058,157.06,157.051,157.059,165799999.0
2007-02-19 08:38:00,157.062,157.065,157.048,157.049,45100000.0
2007-02-19 08:39:00,157.052,157.055,157.044,157.055,58900001.0
2007-02-19 08:40:00,157.048,157.069,157.042,157.069,90800000.0
2007-02-19 08:41:00,157.067,157.073,157.057,157.073,94399999.0
2007-02-19 08:42:00,157.069,157.073,157.062,157.068,73000000.0
2007-02-19 08:43:00,157.059,157.068,157.059,157.063,67900001.0
2007-02-19 08:44:00,157.061,157.072,157.06,157.072,151600000.0
2007-02-19 08:45:00,157.075,157.075,157.065,157.065,62400000.0
2007-02-19 08:46:00,157.058,157.058,157.045,157.054,43800000.0
2007-02-19 08:47:00,157.051,157.054,157.051,157.054,38400000.0
2007-02-19 08:48:00,157.05,157.061,157.045,157.051,67800000.0
2007-02-19 08:49:00,157.038,157.06,157.038,157.055,75500000.0
2007-02-19 08:50:00,157.055,157.055,157.032,157.045,104399998.0
2007-02-19 08:51:00,157.046,157.054,157.036,157.038,72700000.0
2007-02-19 08:52:00,157.036,157.036,157.022,157.036,133699999.0
2007-02-19 08:53:00,157.038,157.038,157.031,157.038,135600000.0
2007-02-19 08:54:00,157.038,157.052,157.036,157.052,52299999.0
2007-02-19 08:55:00,157.048,157.048,157.038,157.039,52500000.0
2007-02-19 08:56:00,157.033,157.033,157.021,157.021,72299999.0
2007-02-19 08:57:00,157.012,157.013,157.0,157.004,96599999.0
2007-02-19 08:58:00,157.007,157.023,157.005,157.015,134700000.0
2007-02-19 08:59:00,157.018,157.026,157.014,157.017,92900000.0
2007-02-19 09:00:00,157.009,157.009,156.999,156.999,77100000.0
2007-02-19 09:01:00,157.003,157.009,157.002,157.002,56700001.0
2007-02-19 09:02:00,157.004,157.01,156.995,157.002,95400001.0
2007-02-19 09:03:00,157.005,157.011,157.003,157.011,83199998.0
2007-02-19 09:04:00,157.01,157.015,157.0,157.01,117499999.0
2007-02-19 09:05:00,157.007,157.008,157.002,157.008,52800000.0
2007-02-19 09:06:00,157.003,157.011,156.999,157.01,92199998.0
2007-02-19 09:07:00,157.005,157.005,156.992,156.996,83999998.0
2007-02-19 09:08:00,156.994,156.994,156.984,156.984,124599999.0
2007-02-19 09:09:00,156.983,156.992,156.971,156.978,67999999.0
2007-02-19 09:10:00,156.966,156.987,156.966,156.987,60800000.0
2007-02-19 09:11:00,156.99,156.991,156.969,156.991,41100000.0
2007-02-19 09:12:00,156.999,157.047,156.999,157.047,66700000.0
2007-02-19 09:13:00,157.042,157.042,157.02,157.02,55299999.0
2007-02-19 09:14:00,157.005,157.005,156.985,156.985,135099998.0
2007-02-19 09:15:00,156.976,156.976,156.963,156.969,25500000.0
2007-02-19 09:16:00,156.978,156.987,156.972,156.98,126399997.0
2007-02-19 09:17:00,156.982,156.985,156.975,156.975,75600001.0
2007-02-19 09:18:00,156.953,156.966,156.947,156.959,192399998.0
2007-02-19 09:19:00,156.942,156.973,156.942,156.964,95999999.0
2007-02-19 09:20:00,156.967,156.976,156.956,156.963,80800003.0
2007-02-19 09:21:00,156.975,156.982,156.964,156.982,34300000.0
2007-02-19 09:22:00,156.979,156.984,156.972,156.98,123599999.0
2007-02-19 09:23:00,156.978,156.978,156.969,156.969,96699997.0
2007-02-19 09:24:00,156.964,156.969,156.953,156.957,111699999.0
2007-02-19 09:25:00,156.95,156.956,156.943,156.943,51600000.0
2007-02-19 09:26:00,156.94,156.951,156.94,156.943,77300000.0
2007-02-19 09:27:00,156.937,156.937,156.907,156.924,63899999.0
2007-02-19 09:28:00,156.902,156.902,156.872,156.872,124700001.0
2007-02-19 09:29:00,156.88,156.886,156.872,156.885,112899999.0
2007-02-19 09:30:00,156.877,156.884,156.877,156.879,96000000.0
2007-02-19 09:31:00,156.884,156.895,156.884,156.887,48799999.0
2007-02-19 09:32:00,156.877,156.898,156.877,156.898,65400000.0
2007-02-19 09:33:00,156.886,156.901,156.876,156.894,207500002.0
2007-02-19 09:34:00,156.898,156.898,156.894,156.897,109400001.0
2007-02-19 09:35:00,156.901,156.921,156.895,156.895,100899998.0
2007-02-19 09:36:00,156.9,156.9,156.876,156.885,78099999.0
2007-02-19 09:37:00,156.878,156.889,156.878,156.889,40799999.0
2007-02-19 09:38:00,156.884,156.889,156.876,156.876,30200000.0
2007-02-19 09:39:00,156.872,156.896,156.872,156.896,104499998.0
2007-02-19 09:40:00,156.909,156.917,156.909,156.913,70200001.0
2007-02-19 09:41:00,156.919,156.926,156.916,156.922,103800002.0
2007-02-19 09:42:00,156.938,156.994,156.93,156.994,77800000.0
2007-02-19 09:43:00,156.999,157.058,156.999,157.058,92699998.0
2007-02-19 09:44:00,157.062,157.083,157.06,157.068,62900001.0
2007-02-19 09:45:00,157.061,157.061,157.022,157.022,89300000.0
2007-02-19 09:46:00,157.02,157.029,157.02,157.022,90300002.0
2007-02-19 09:47:00,157.026,157.048,157.026,157.048,77500000.0
2007-02-19 09:48:00,157.055,157.077,157.055,157.061,59500000.0
2007-02-19 09:49:00,157.072,157.079,157.072,157.075,88800000.0
2007-02-19 09:50:00,157.066,157.079,157.066,157.07,68200000.0
2007-02-19 09:51:00,157.083,157.083,157.07,157.08,86700000.0
2007-02-19 09:52:00,157.082,157.092,157.077,157.077,32800000.0
2007-02-19 09:53:00,157.078,157.084,157.073,157.084,41499999.0
2007-02-19 09:54:00,157.097,157.113,157.09,157.113,157700000.0
2007-02-19 09:55:00,157.108,157.147,157.101,157.147,62400000.0
2007-02-19 09:56:00,157.143,157.143,157.112,157.123,130299999.0
2007-02-19 09:57:00,157.116,157.125,157.105,157.122,141100001.0
2007-02-19 09:58:00,157.127,157.138,157.12,157.126,76500000.0
2007-02-19 09:59:00,157.13,157.13,157.124,157.128,76699999.0
2007-02-19 10:00:00,157.121,157.124,157.121,157.124,16100000.0
2007-02-19 10:01:00,157.11,157.127,157.11,157.125,103999999.0
2007-02-19 10:02:00,157.123,157.127,157.12,157.127,73999998.0
2007-02-19 10:03:00,157.115,157.115,157.101,157.107,36800001.0
2007-02-19 10:04:00,157.104,157.104,157.091,157.091,26999999.0
2007-02-19 10:05:00,157.084,157.086,157.083,157.083,73400000.0
2007-02-19 10:06:00,157.065,157.065,157.033,157.033,105300001.0
2007-02-19 10:07:00,157.029,157.04,157.027,157.04,41900000.0
2007-02-19 10:08:00,157.048,157.048,157.042,157.048,69300000.0
2007-02-19 10:09:00,157.045,157.045,157.035,157.04,107900002.0
2007-02-19 10:10:00,157.04,157.04,157.024,157.032,104300001.0
2007-02-19 10:11:00,157.044,157.081,157.044,157.081,168000000.0
2007-02-19 10:12:00,157.092,157.115,157.092,157.101,114799999.0
2007-02-19 10:13:00,157.102,157.114,157.099,157.114,46400000.0
2007-02-19 10:14:00,157.094,157.116,157.092,157.116,187299998.0
2007-02-19 10:15:00,157.119,157.128,157.103,157.105,134900000.0
2007-02-19 10:16:00,157.103,157.118,157.103,157.118,70100000.0
2007-02-19 10:17:00,157.123,157.155,157.123,157.155,119800000.0
2007-02-19 10:18:00,157.149,157.149,157.13,157.132,129400000.0
2007-02-19 10:19:00,157.135,157.148,157.135,157.138,113999998.0
2007-02-19 10:20:00,157.122,157.14,157.111,157.14,133300000.0
2007-02-19 10:21:00,157.143,157.148,157.131,157.148,63500000.0
2007-02-19 10:22:00,157.147,157.155,157.141,157.155,119199998.0
2007-02-19 10:23:00,157.155,157.155,157.135,157.135,9900000.0
2007-02-19 10:24:00,157.127,157.16,157.127,157.16,112400000.0
2007-02-19 10:25:00,157.159,157.165,157.152,157.165,122400000.0
2007-02-19 10:26:00,157.152,157.157,157.143,157.143,107900001.0
2007-02-19 10:27:00,157.145,157.154,157.135,157.154,50400000.0
2007-02-19 10:28:00,157.148,157.163,157.135,157.163,74599999.0
2007-02-19 10:29:00,157.178,157.2,157.178,157.189,72199999.0
2007-02-19 10:30:00,157.197,157.247,157.197,157.235,34900000.0
2007-02-19 10:31:00,157.23,157.234,157.22,157.223,107900000.0
2007-02-19 10:32:00,157.237,157.269,157.237,157.241,62799999.0
2007-02-19 10:33:00,157.247,157.259,157.224,157.224,121400001.0
2007-02-19 10:34:00,157.214,157.233,157.214,157.23,124200000.0
2007-02-19 10:35:00,157.226,157.226,157.21,157.219,70199999.0
2007-02-19 10:36:00,157.221,157.225,157.209,157.209,171700000.0
2007-02-19 10:37:00,157.212,157.231,157.212,157.231,53800000.0
2007-02-19 10:38:00,157.237,157.251,157.233,157.251,44000000.0
2007-02-19 10:39:00,157.245,157.274,157.241,157.267,102700000.0
2007-02-19 10:40:00,157.282,157.285,157.273,157.285,178100004.0
2007-02-19 10:41:00,157.284,157.298,157.277,157.277,95899999.0
2007-02-19 10:42:00,157.281,157.281,157.256,157.256,85800000.0
2007-02-19 10:43:00,157.255,157.255,157.211,157.211,88099998.0
2007-02-19 10:44:00,157.214,157.231,157.214,157.221,106899999.0
2007-02-19 10:45:00,157.222,157.225,157.212,157.225,34100000.0
2007-02-19 10:46:00,157.218,157.218,157.187,157.187,72300000.0
2007-02-19 10:47:00,157.193,157.193,157.192,157.192,12800000.0
2007-02-19 10:48:00,157.185,157.185,157.171,157.173,58300001.0
2007-02-19 10:49:00,157.172,157.172,157.157,157.163,163699999.0
2007-02-19 10:50:00,157.166,157.166,157.144,157.15,74700000.0
2007-02-19 10:51:00,157.157,157.166,157.156,157.166,51499999.0
2007-02-19 10:52:00,157.163,157.197,157.163,157.185,136200000.0
2007-02-19 10:53:00,157.186,157.186,157.136,157.137,90000000.0
2007-02-19 10:54:00,157.132,157.139,157.124,157.127,159700002.0
2007-02-19 10:55:00,157.128,157.135,157.123,157.123,75500000.0
2007-02-19 10:56:00,157.135,157.148,157.135,157.141,51500000.0
2007-02-19 10:57:00,157.145,157.152,157.145,157.15,72500001.0
2007-02-19 10:58:00,157.155,157.17,157.141,157.17,81400000.0
2007-02-19 10:59:00,157.17,157.183,157.17,157.18,109700003.0
2007-02-19 11:00:00,157.187,157.187,157.153,157.153,91199999.0
2007-02-19 11:01:00,157.145,157.163,157.144,157.163,73499999.0
2007-02-19 11:02:00,157.15,157.166,157.148,157.151,68000000.0
2007-02-19 11:03:00,157.148,157.162,157.148,157.162,34100000.0
2007-02-19 11:04:00,157.165,157.189,157.159,157.184,91899999.0
2007-02-19 11:05:00,157.193,157.22,157.182,157.218,84400000.0
2007-02-19 11:06:00,157.217,157.217,157.2,157.201,61200000.0
2007-02-19 11:07:00,157.189,157.195,157.186,157.195,42700001.0
2007-02-19 11:08:00,157.204,157.214,157.202,157.203,98799999.0
2007-02-19 11:09:00,157.212,157.216,157.177,157.177,68800000.0
2007-02-19 11:10:00,157.16,157.163,157.151,157.163,37000000.0
2007-02-19 11:11:00,157.168,157.173,157.164,157.17,105900001.0
2007-02-19 11:12:00,157.173,157.173,157.15,157.16,96800000.0
2007-02-19 11:13:00,157.16,157.165,157.157,157.16,74700000.0
2007-02-19 11:14:00,157.153,157.165,157.153,157.165,59800000.0
2007-02-19 11:15:00,157.155,157.172,157.155,157.172,101600001.0
2007-02-19 11:16:00,157.172,157.18,157.166,157.171,80499999.0
2007-02-19 11:17:00,157.173,157.173,157.152,157.16,131900001.0
2007-02-19 11:18:00,157.16,157.16,157.134,157.145,55500000.0
2007-02-19 11:19:00,157.145,157.156,157.139,157.156,102400002.0
2007-02-19 11:20:00,157.154,157.162,157.15,157.155,126399999.0
2007-02-19 11:21:00,157.164,157.184,157.164,157.181,123000003.0
2007-02-19 11:22:00,157.183,157.189,157.18,157.189,73199999.0
2007-02-19 11:23:00,157.184,157.188,157.171,157.172,88599998.0
2007-02-19 11:24:00,157.174,157.175,157.166,157.175,63199999.0
2007-02-19 11:25:00,157.177,157.185,157.168,157.172,122200000.0
2007-02-19 11:26:00,157.174,157.183,157.172,157.18,100900000.0
2007-02-19 11:27:00,157.174,157.175,157.156,157.161,104099999.0
2007-02-19 11:28:00,157.159,157.169,157.15,157.162,113899999.0
2007-02-19 11:29:00,157.172,157.172,157.158,157.163,154500003.0
2007-02-19 11:30:00,157.168,157.173,157.158,157.159,48000000.0
2007-02-19 11:31:00,157.153,157.17,157.152,157.161,140800002.0
2007-02-19 11:32:00,157.163,157.17,157.16,157.162,81100000.0
2007-02-19 11:33:00,157.153,157.156,157.145,157.156,61800000.0
2007-02-19 11:34:00,157.167,157.169,157.161,157.168,68400000.0
2007-02-19 11:35:00,157.162,157.168,157.155,157.155,82600001.0
2007-02-19 11:36:00,157.17,157.18,157.161,157.167,106900001.0
2007-02-19 11:37:00,157.166,157.189,157.161,157.189,67500000.0
2007-02-19 11:38:00,157.193,157.195,157.179,157.189,103299999.0
2007-02-19 11:39:00,157.188,157.2,157.181,157.2,166900003.0
2007-02-19 11:40:00,157.194,157.203,157.184,157.185,72200001.0
2007-02-19 11:41:00,157.182,157.196,157.177,157.183,77300000.0
2007-02-19 11:42:00,157.177,157.179,157.175,157.178,59200000.0
2007-02-19 11:43:00,157.18,157.18,157.156,157.167,168700001.0
2007-02-19 11:44:00,157.172,157.173,157.154,157.154,89000001.0
2007-02-19 11:45:00,157.155,157.195,157.155,157.187,91900000.0
2007-02-19 11:46:00,157.184,157.22,157.184,157.216,128699998.0
2007-02-19 11:47:00,157.219,157.273,157.219,157.268,57299998.0
2007-02-19 11:48:00,157.273,157.298,157.243,157.298,80900000.0
2007-02-19 11:49:00,157.303,157.333,157.298,157.327,124999998.0
2007-02-19 11:50:00,157.31,157.31,157.294,157.302,110100000.0
2007-02-19 11:51:00,157.299,157.299,157.285,157.285,88799999.0
2007-02-19 11:52:00,157.279,157.291,157.276,157.276,82400000.0
2007-02-19 11:53:00,157.266,157.278,157.257,157.275,82200000.0
2007-02-19 11:54:00,157.275,157.294,157.27,157.292,81199998.0
2007-02-19 11:55:00,157.298,157.307,157.287,157.291,154500000.0
2007-02-19 11:56:00,157.299,157.299,157.281,157.285,142400000.0
2007-02-19 11:57:00,157.286,157.288,157.279,157.288,68400001.0
2007-02-19 11:58:00,157.293,157.298,157.284,157.293,58300000.0
2007-02-19 11:59:00,157.291,157.309,157.291,157.294,101900000.0
2007-02-19 12:00:00,157.294,157.294,157.276,157.288,92000000.0
2007-02-19 12:01:00,157.296,157.296,157.275,157.275,119000001.0
2007-02-19 12:02:00,157.274,157.282,157.273,157.277,127000001.0
2007-02-19 12:03:00,157.264,157.264,157.246,157.253,97100000.0
2007-02-19 12:04:00,157.241,157.241,157.2,157.205,43400000.0
2007-02-19 12:05:00,157.202,157.202,157.188,157.19,107199998.0
2007-02-19 12:06:00,157.184,157.184,157.152,157.16,129600001.0
2007-02-19 12:07:00,157.147,157.168,157.147,157.16,98100001.0
2007-02-19 12:08:00,157.153,157.154,157.143,157.145,106999998.0
2007-02-19 12:09:00,157.159,157.166,157.159,157.161,99299999.0
2007-02-19 12:10:00,157.164,157.164,157.154,157.154,131499999.0
2007-02-19 12:11:00,157.152,157.154,157.132,157.134,79599999.0
2007-02-19 12:12:00,157.138,157.158,157.133,157.143,102699999.0
2007-02-19 12:13:00,157.138,157.138,157.123,157.123,62299999.0
2007-02-19 12:14:00,157.123,157.135,157.118,157.125,86199999.0
2007-02-19 12:15:00,157.106,157.106,157.081,157.098,57500000.0
2007-02-19 12:16:00,157.095,157.117,157.092,157.117,106800000.0
2007-02-19 12:17:00,157.131,157.149,157.131,157.149,76500001.0
2007-02-19 12:18:00,157.131,157.131,157.106,157.106,70999999.0
2007-02-19 12:19:00,157.089,157.1,157.082,157.093,144199998.0
2007-02-19 12:20:00,157.083,157.083,157.066,157.075,65500000.0
2007-02-19 12:21:00,157.054,157.063,157.044,157.063,34000000.0
2007-02-19 12:22:00,157.055,157.065,157.029,157.029,71400001.0
2007-02-19 12:23:00,157.015,157.034,157.012,157.03,178799996.0
2007-02-19 12:24:00,157.02,157.02,156.998,157.003,133300000.0
2007-02-19 12:25:00,156.998,157.004,156.982,156.982,133000000.0
2007-02-19 12:26:00,156.978,156.978,156.953,156.955,30300000.0
2007-02-19 12:27:00,156.942,156.942,156.893,156.893,86200001.0
2007-02-19 12:28:00,156.891,156.908,156.891,156.902,67900001.0
2007-02-19 12:29:00,156.894,156.906,156.884,156.895,57200000.0
2007-02-19 12:30:00,156.878,156.878,156.851,156.865,74800000.0
2007-02-19 12:31:00,156.864,156.867,156.856,156.867,73900000.0
2007-02-19 12:32:00,156.871,156.871,156.852,156.86,83899999.0
2007-02-19 12:33:00,156.871,156.877,156.854,156.872,97099999.0
2007-02-19 12:34:00,156.874,156.874,156.851,156.874,79200000.0
2007-02-19 12:35:00,156.895,156.917,156.894,156.912,45600000.0
2007-02-19 12:36:00,156.928,156.989,156.925,156.989,44000000.0
2007-02-19 12:37:00,157.011,157.014,157.0,157.0,86500000.0
2007-02-19 12:38:00,157.003,157.051,157.003,157.051,93699998.0
2007-02-19 12:39:00,157.053,157.066,157.042,157.05,97900000.0
2007-02-19 12:40:00,157.045,157.045,157.03,157.04,109200002.0
2007-02-19 12:41:00,157.03,157.046,157.03,157.04,207499997.0
2007-02-19 12:42:00,157.04,157.045,157.03,157.03,53100000.0
2007-02-19 12:43:00,157.029,157.033,157.02,157.033,85099999.0
2007-02-19 12:44:00,157.028,157.029,157.013,157.022,56000000.0
2007-02-19 12:45:00,157.019,157.019,157.003,157.003,90100002.0
2007-02-19 12:46:00,157.003,157.014,157.003,157.01,54700000.0
2007-02-19 12:47:00,156.999,157.015,156.999,157.006,49100000.0
2007-02-19 12:48:00,157.018,157.032,157.01,157.032,184800000.0
2007-02-19 12:49:00,157.026,157.031,157.019,157.019,57600001.0
2007-02-19 12:50:00,157.015,157.015,156.978,156.978,53600000.0
2007-02-19 12:51:00,156.98,156.997,156.98,156.997,54699999.0
2007-02-19 12:52:00,157.002,157.002,156.982,156.982,38500000.0
2007-02-19 12:53:00,156.981,156.981,156.965,156.967,96199997.0
2007-02-19 12:54:00,156.968,156.986,156.967,156.985,127100001.0
2007-02-19 12:55:00,156.987,156.997,156.982,156.997,71900001.0
2007-02-19 12:56:00,157.003,157.011,157.0,157.0,80600000.0
2007-02-19 12:57:00,157.0,157.005,156.992,157.0,113800000.0
2007-02-19 12:58:00,157.003,157.019,157.003,157.019,93500001.0
2007-02-19 12:59:00,157.016,157.016,156.989,156.989,96199998.0
2007-02-19 13:00:00,157.003,157.005,157.0,157.001,48799999.0
2007-02-19 13:01:00,156.997,157.013,156.997,157.01,48300000.0
2007-02-19 13:02:00,157.006,157.019,157.006,157.015,105400003.0
2007-02-19 13:03:00,157.015,157.015,157.002,157.002,67100001.0
2007-02-19 13:04:00,157.003,157.017,157.003,157.017,129099999.0
2007-02-19 13:05:00,157.011,157.012,157.0,157.0,38000000.0
2007-02-19 13:06:00,157.003,157.003,156.995,156.995,114000003.0
2007-02-19 13:07:00,156.99,157.003,156.988,157.003,54099999.0
2007-02-19 13:08:00,157.033,157.033,156.966,156.993,50300000.0
2007-02-19 13:09:00,157.01,157.022,157.006,157.022,19600000.0
2007-02-19 13:10:00,157.024,157.031,157.016,157.027,88599999.0
2007-02-19 13:11:00,157.034,157.046,157.019,157.019,71500000.0
2007-02-19 13:12:00,157.011,157.026,157.011,157.026,78300002.0
2007-02-19 13:13:00,157.029,157.03,157.02,157.023,164699998.0
2007-02-19 13:14:00,157.013,157.027,157.009,157.027,84399999.0
2007-02-19 13:15:00,157.027,157.033,157.02,157.033,219699998.0
2007-02-19 13:16:00,157.03,157.035,157.025,157.035,50999999.0
2007-02-19 13:17:00,157.037,157.053,157.037,157.053,33700000.0
2007-02-19 13:18:00,157.059,157.065,157.05,157.059,94200000.0
2007-02-19 13:19:00,157.053,157.058,157.052,157.052,56000001.0
2007-02-19 13:20:00,157.06,157.06,157.037,157.037,108800000.0
2007-02-19 13:21:00,157.049,157.052,157.038,157.045,138300000.0
2007-02-19 13:22:00,157.047,157.047,157.037,157.047,133000002.0
2007-02-19 13:23:00,157.053,157.059,157.048,157.053,63999998.0
2007-02-19 13:24:00,157.057,157.063,157.049,157.063,83999998.0
2007-02-19 13:25:00,157.065,157.079,157.065,157.07,68600002.0
2007-02-19 13:26:00,157.075,157.093,157.075,157.084,106699998.0
2007-02-19 13:27:00,157.088,157.089,157.085,157.089,54099999.0
2007-02-19 13:28:00,157.08,157.092,157.079,157.089,106700000.0
2007-02-19 13:29:00,157.082,157.086,157.082,157.083,122699998.0
2007-02-19 13:30:00,157.095,157.107,157.095,157.107,43100000.0
2007-02-19 13:31:00,157.096,157.101,157.087,157.095,85500001.0
2007-02-19 13:32:00,157.071,157.091,157.071,157.083,66199999.0
2007-02-19 13:33:00,157.09,157.093,157.074,157.092,62800000.0
2007-02-19 13:34:00,157.087,157.111,157.087,157.111,116899997.0
2007-02-19 13:35:00,157.107,157.119,157.107,157.111,74800000.0
2007-02-19 13:36:00,157.11,157.11,157.11,157.11,16000000.0
2007-02-19 13:37:00,157.117,157.117,157.103,157.103,79899998.0
2007-02-19 13:38:00,157.103,157.107,157.101,157.107,38299999.0
2007-02-19 13:39:00,157.107,157.115,157.081,157.087,106399998.0
2007-02-19 13:40:00,157.103,157.115,157.103,157.105,98300001.0
2007-02-19 13:41:00,157.113,157.113,157.111,157.112,61999999.0
2007-02-19 13:42:00,157.11,157.121,157.11,157.121,85700001.0
2007-02-19 13:43:00,157.122,157.122,157.108,157.109,75299999.0
2007-02-19 13:44:00,157.11,157.139,157.11,157.126,203299997.0
2007-02-19 13:45:00,157.132,157.136,157.127,157.132,93300000.0
2007-02-19 13:46:00,157.142,157.148,157.135,157.145,73299999.0
2007-02-19 13:47:00,157.136,157.143,157.13,157.14,80700001.0
2007-02-19 13:48:00,157.158,157.164,157.158,157.164,44599999.0
2007-02-19 13:49:00,157.156,157.161,157.146,157.16,53299999.0
2007-02-19 13:50:00,157.149,157.167,157.149,157.167,56700001.0
2007-02-19 13:51:00,157.177,157.183,157.169,157.183,7300000.0
2007-02-19 13:52:00,157.175,157.175,157.163,157.166,99500003.0
2007-02-19 13:53:00,157.168,157.175,157.165,157.165,61499998.0
2007-02-19 13:54:00,157.165,157.168,157.162,157.168,42100000.0
2007-02-19 13:55:00,157.165,157.171,157.162,157.163,145699994.0
2007-02-19 13:56:00,157.157,157.158,157.137,157.137,98500003.0
2007-02-19 13:57:00,157.133,157.157,157.133,157.143,153799999.0
2007-02-19 13:58:00,157.152,157.16,157.148,157.148,71600002.0
2007-02-19 13:59:00,157.147,157.147,157.14,157.14,128300002.0
2007-02-19 14:00:00,157.143,157.143,157.135,157.135,105200000.0
2007-02-19 14:01:00,157.138,157.142,157.135,157.142,89499998.0
2007-02-19 14:02:00,157.134,157.141,157.128,157.128,74700000.0
2007-02-19 14:03:00,157.126,157.13,157.11,157.11,95899999.0
2007-02-19 14:04:00,157.107,157.115,157.105,157.115,60000000.0
2007-02-19 14:05:00,157.107,157.111,157.097,157.111,131200001.0
2007-02-19 14:06:00,157.11,157.11,157.105,157.107,51899999.0
2007-02-19 14:07:00,157.111,157.124,157.101,157.101,232500000.0
2007-02-19 14:08:00,157.113,157.132,157.113,157.121,104800000.0
2007-02-19 14:09:00,157.11,157.115,157.105,157.105,80500001.0
2007-02-19 14:10:00,157.11,157.115,157.1,157.102,110800000.0
2007-02-19 14:11:00,157.11,157.11,157.086,157.086,63800000.0
2007-02-19 14:12:00,157.098,157.102,157.089,157.09,108700003.0
2007-02-19 14:13:00,157.082,157.097,157.078,157.087,96400000.0
2007-02-19 14:14:00,157.081,157.084,157.081,157.084,11200000.0
2007-02-19 14:15:00,157.076,157.081,157.06,157.06,158600002.0
2007-02-19 14:16:00,157.055,157.066,157.055,157.066,49200002.0
2007-02-19 14:17:00,157.059,157.059,157.051,157.051,25400000.0
2007-02-19 14:18:00,157.033,157.035,157.015,157.015,77399999.0
2007-02-19 14:19:00,156.979,156.979,156.94,156.958,81000002.0
2007-02-19 14:20:00,156.969,156.975,156.964,156.975,34100000.0
2007-02-19 14:21:00,156.97,156.989,156.97,156.983,97000001.0
2007-02-19 14:22:00,156.987,156.989,156.974,156.977,74799999.0
2007-02-19 14:23:00,156.988,157.006,156.984,156.995,52800000.0
2007-02-19 14:24:00,157.001,157.003,156.984,157.003,95200002.0
2007-02-19 14:25:00,156.985,157.003,156.95,156.95,89300000.0
2007-02-19 14:26:00,156.993,156.993,156.987,156.987,16800000.0
2007-02-19 14:27:00,156.987,156.987,156.946,156.95,153800000.0
2007-02-19 14:28:00,156.949,156.954,156.941,156.95,113400001.0
2007-02-19 14:29:00,156.951,156.962,156.951,156.962,13600000.0
2007-02-19 14:30:00,156.963,156.969,156.942,156.942,50300002.0
2007-02-19 14:31:00,156.957,156.965,156.953,156.96,149699997.0
2007-02-19 14:32:00,156.959,156.985,156.957,156.985,120599996.0
2007-02-19 14:33:00,156.992,157.002,156.99,156.99,59200000.0
2007-02-19 14:34:00,156.985,156.986,156.976,156.986,80100001.0
2007-02-19 14:35:00,156.99,156.995,156.983,156.99,143900001.0
2007-02-19 14:36:00,156.993,157.018,156.993,157.015,65300000.0
2007-02-19 14:37:00,157.02,157.02,157.004,157.015,104799998.0
2007-02-19 14:38:00,157.007,157.015,157.005,157.005,165500000.0
2007-02-19 14:39:00,157.003,157.006,156.988,156.993,91200000.0
2007-02-19 14:40:00,156.992,157.004,156.988,157.0,174200002.0
2007-02-19 14:41:00,156.997,156.997,156.993,156.993,103600000.0
2007-02-19 14:42:00,156.99,157.005,156.99,157.0,90300001.0
2007-02-19 14:43:00,157.0,157.004,156.985,156.985,107099998.0
2007-02-19 14:44:00,156.995,157.003,156.995,157.003,61600000.0
2007-02-19 14:45:00,157.0,157.0,156.992,157.0,54900000.0
2007-02-19 14:46:00,156.993,156.993,156.974,156.974,19800000.0
2007-02-19 14:47:00,156.979,156.994,156.979,156.983,62200000.0
2007-02-19 14:48:00,156.992,157.002,156.982,156.983,107200002.0
2007-02-19 14:49:00,156.982,156.984,156.975,156.984,83100001.0
2007-02-19 14:50:00,156.998,157.0,156.988,156.998,68800000.0
2007-02-19 14:51:00,156.987,156.992,156.978,156.992,91099999.0
2007-02-19 14:52:00,156.987,156.997,156.987,156.997,30400000.0
2007-02-19 14:53:00,156.988,157.0,156.988,156.994,44000000.0
2007-02-19 14:54:00,157.0,157.0,156.995,156.995,5700000.0
2007-02-19 14:55:00,156.996,157.024,156.996,157.014,51200000.0
2007-02-19 14:56:00,157.018,157.021,157.01,157.019,96300000.0
2007-02-19 14:57:00,157.025,157.025,157.018,157.02,57600000.0
2007-02-19 14:58:00,157.011,157.011,156.982,156.982,57800000.0
2007-02-19 14:59:00,156.989,156.997,156.989,156.995,101100000.0
2007-02-19 15:00:00,157.012,157.012,156.993,157.007,60399999.0
2007-02-19 15:01:00,157.015,157.015,157.01,157.01,7200000.0
2007-02-19 15:02:00,157.005,157.018,157.005,157.017,158700002.0
2007-02-19 15:03:00,157.022,157.032,157.017,157.022,74000000.0
2007-02-19 15:04:00,157.016,157.016,156.999,156.999,99600002.0
2007-02-19 15:05:00,156.993,156.996,156.969,156.969,63900001.0
2007-02-19 15:06:00,156.976,156.985,156.976,156.985,81800001.0
2007-02-19 15:07:00,156.989,156.995,156.985,156.985,66800000.0
2007-02-19 15:08:00,156.988,156.988,156.977,156.977,74900001.0
2007-02-19 15:09:00,156.972,156.988,156.972,156.978,98400000.0
2007-02-19 15:10:00,156.972,156.985,156.972,156.98,75399998.0
2007-02-19 15:11:00,156.974,156.985,156.971,156.985,58000000.0
2007-02-19 15:12:00,156.987,156.989,156.977,156.988,99999999.0
2007-02-19 15:13:00,156.99,156.995,156.982,156.985,56500000.0
2007-02-19 15:14:00,156.992,157.0,156.99,156.99,119799997.0
2007-02-19 15:15:00,156.977,156.994,156.977,156.983,33100000.0
2007-02-19 15:16:00,156.99,157.001,156.985,156.994,107299997.0
2007-02-19 15:17:00,157.009,157.009,157.001,157.002,32100000.0
2007-02-19 15:18:00,156.991,156.999,156.988,156.99,97700001.0
2007-02-19 15:19:00,156.989,156.998,156.989,156.997,44000001.0
2007-02-19 15:20:00,156.992,157.013,156.992,157.013,135200003.0
2007-02-19 15:21:00,157.007,157.011,156.999,157.001,70800000.0
2007-02-19 15:22:00,157.003,157.009,157.003,157.009,30400000.0
2007-02-19 15:23:00,156.999,157.006,156.995,157.004,131100000.0
2007-02-19 15:24:00,157.015,157.015,157.01,157.01,23700000.0
2007-02-19 15:25:00,157.017,157.017,157.008,157.008,92299999.0
2007-02-19 15:26:00,157.026,157.031,157.006,157.006,71800000.0
2007-02-19 15:27:00,157.013,157.031,157.013,157.022,103000000.0
2007-02-19 15:28:00,157.03,157.03,157.007,157.023,107499999.0
2007-02-19 15:29:00,157.035,157.035,157.03,157.035,162499999.0
2007-02-19 15:30:00,157.028,157.028,157.017,157.019,108999998.0
2007-02-19 15:31:00,157.013,157.024,157.013,157.024,73500001.0
2007-02-19 15:32:00,157.023,157.023,157.009,157.017,103099999.0
2007-02-19 15:33:00,157.022,157.022,157.011,157.018,80900000.0
2007-02-19 15:34:00,157.023,157.04,157.023,157.027,77600001.0
2007-02-19 15:35:00,157.034,157.046,157.031,157.035,53600000.0
2007-02-19 15:36:00,157.045,157.045,157.03,157.033,126100001.0
2007-02-19 15:37:00,157.042,157.048,157.039,157.042,135199999.0
2007-02-19 15:38:00,157.039,157.049,157.031,157.031,115400001.0
2007-02-19 15:39:00,157.029,157.044,157.029,157.044,45500000.0
2007-02-19 15:40:00,157.048,157.048,157.041,157.048,67200000.0
2007-02-19 15:41:00,157.059,157.059,157.054,157.054,59800001.0
2007-02-19 15:42:00,157.057,157.06,157.052,157.052,81500001.0
2007-02-19 15:43:00,157.028,157.033,156.989,156.989,97499999.0
2007-02-19 15:44:00,157.045,157.055,157.043,157.045,146899997.0
2007-02-19 15:45:00,157.047,157.049,157.046,157.047,124600000.0
2007-02-19 15:46:00,157.034,157.058,157.034,157.052,61100001.0
2007-02-19 15:47:00,157.066,157.103,157.066,157.09,89399999.0
2007-02-19 15:48:00,157.106,157.12,157.106,157.119,47200000.0
2007-02-19 15:49:00,157.117,157.132,157.116,157.119,130299999.0
2007-02-19 15:50:00,157.106,157.107,157.085,157.097,107900003.0
2007-02-19 15:51:00,157.097,157.098,157.089,157.098,47100000.0
2007-02-19 15:52:00,157.099,157.11,157.093,157.093,76200001.0
2007-02-19 15:53:00,157.102,157.112,157.096,157.096,90599998.0
2007-02-19 15:54:00,157.095,157.111,157.095,157.106,167300004.0
2007-02-19 15:55:00,157.097,157.112,157.089,157.102,133400002.0
2007-02-19 15:56:00,157.106,157.12,157.098,157.11,80199998.0
2007-02-19 15:57:00,157.122,157.122,157.105,157.105,139899999.0
2007-02-19 15:58:00,157.106,157.121,157.106,157.116,112500001.0
2007-02-19 15:59:00,157.111,157.116,157.103,157.103,74300001.0
2007-02-19 16:00:00,157.106,157.117,157.095,157.095,160799999.0
2007-02-19 16:01:00,157.098,157.112,157.098,157.108,51800001.0
2007-02-19 16:02:00,157.11,157.11,157.083,157.083,61600000.0
2007-02-19 16:03:00,157.112,157.112,157.094,157.1,95400002.0
2007-02-19 16:04:00,157.102,157.106,157.099,157.102,120900002.0
2007-02-19 16:05:00,157.087,157.092,157.044,157.051,61200000.0
2007-02-19 16:06:00,157.102,157.106,157.097,157.097,85299999.0
2007-02-19 16:07:00,157.1,157.1,157.086,157.086,55999999.0
2007-02-19 16:08:00,157.09,157.095,157.08,157.095,107299999.0
2007-02-19 16:09:00,157.087,157.095,157.083,157.095,80699999.0
2007-02-19 16:10:00,157.095,157.095,157.075,157.09,100699999.0
2007-02-19 16:11:00,157.085,157.101,157.084,157.101,94899998.0
2007-02-19 16:12:00,157.098,157.111,157.095,157.097,98700000.0
2007-02-19 16:13:00,157.098,157.106,157.096,157.096,150500002.0
2007-02-19 16:14:00,157.105,157.105,157.09,157.1,36500000.0
2007-02-19 16:15:00,157.102,157.11,157.097,157.102,96399996.0
2007-02-19 16:16:00,157.1,157.105,157.092,157.092,108399998.0
2007-02-19 16:17:00,157.105,157.105,157.093,157.1,182300003.0
2007-02-19 16:18:00,157.105,157.105,157.095,157.105,50400000.0
2007-02-19 16:19:00,157.104,157.107,157.1,157.103,133100000.0
2007-02-19 16:20:00,157.103,157.103,157.092,157.101,96300001.0
2007-02-19 16:21:00,157.08,157.099,157.07,157.091,127799997.0
2007-02-19 16:22:00,157.096,157.114,157.096,157.109,128899999.0
2007-02-19 16:23:00,157.112,157.112,157.097,157.107,80300002.0
2007-02-19 16:24:00,157.107,157.107,157.094,157.094,127799998.0
2007-02-19 16:25:00,157.101,157.111,157.098,157.111,32600000.0
2007-02-19 16:26:00,157.118,157.118,157.07,157.079,58000000.0
2007-02-19 16:27:00,157.1,157.1,157.094,157.1,75100000.0
2007-02-19 16:28:00,157.1,157.1,157.1,157.1,76200000.0
2007-02-19 16:29:00,157.098,157.109,157.097,157.098,170099999.0
2007-02-19 16:30:00,157.105,157.112,157.098,157.107,61999999.0
2007-02-19 16:31:00,157.096,157.12,157.096,157.11,119900000.0
2007-02-19 16:32:00,157.111,157.124,157.111,157.115,82899999.0
2007-02-19 16:33:00,157.121,157.13,157.113,157.13,87899997.0
2007-02-19 16:34:00,157.127,157.127,157.089,157.089,109800001.0
2007-02-19 16:35:00,157.095,157.112,157.094,157.106,150499999.0
2007-02-19 16:36:00,157.102,157.112,157.094,157.098,148500000.0
2007-02-19 16:37:00,157.098,157.1,157.097,157.099,64300000.0
2007-02-19 16:38:00,157.098,157.103,157.09,157.103,73999999.0
2007-02-19 16:39:00,157.099,157.102,157.091,157.099,63600001.0
2007-02-19 16:40:00,157.091,157.098,157.091,157.098,33200000.0
2007-02-19 16:41:00,157.101,157.101,157.086,157.088,106900001.0
2007-02-19 16:42:00,157.091,157.091,157.059,157.059,170599998.0
2007-02-19 16:43:00,157.068,157.08,157.068,157.073,104399999.0
2007-02-19 16:44:00,157.062,157.073,157.062,157.07,173399999.0
2007-02-19 16:45:00,157.078,157.078,157.073,157.073,37400000.0
2007-02-19 16:46:00,157.07,157.075,157.065,157.067,64300000.0
2007-02-19 16:47:00,157.071,157.082,157.068,157.082,63000000.0
2007-02-19 16:48:00,157.075,157.075,157.062,157.063,77900000.0
2007-02-19 16:49:00,157.06,157.065,157.055,157.06,107100002.0
2007-02-19 16:50:00,157.061,157.061,157.046,157.057,277200001.0
2007-02-19 16:51:00,157.057,157.057,157.041,157.051,100399998.0
2007-02-19 16:52:00,157.048,157.048,157.032,157.032,68900000.0
2007-02-19 16:53:00,157.042,157.047,157.017,157.017,48800000.0
2007-02-19 16:54:00,157.022,157.03,157.018,157.028,107100002.0
2007-02-19 16:55:00,157.032,157.046,157.032,157.046,91100001.0
2007-02-19 16:56:00,157.055,157.056,157.037,157.04,108799999.0
2007-02-19 16:57:00,157.037,157.039,157.03,157.032,83499998.0
2007-02-19 16:58:00,157.038,157.05,157.033,157.044,106899999.0
2007-02-19 16:59:00,157.048,157.056,157.04,157.054,98099999.0
2007-02-19 17:00:00,157.064,157.074,157.053,157.073,146699998.0
2007-02-19 17:01:00,157.067,157.075,157.064,157.065,105299999.0
2007-02-19 17:02:00,157.064,157.08,157.058,157.08,102300001.0
2007-02-19 17:03:00,157.081,157.094,157.081,157.085,78300000.0
2007-02-19 17:04:00,157.077,157.093,157.077,157.088,145300002.0
2007-02-19 17:05:00,157.085,157.1,157.085,157.094,122100000.0
2007-02-19 17:06:00,157.098,157.098,157.085,157.092,105800001.0
2007-02-19 17:07:00,157.1,157.109,157.093,157.093,88500000.0
2007-02-19 17:08:00,157.096,157.108,157.096,157.101,82299999.0
2007-02-19 17:09:00,157.102,157.107,157.087,157.087,65800001.0
2007-02-19 17:10:00,157.093,157.103,157.093,157.095,116600001.0
2007-02-19 17:11:00,157.118,157.123,157.099,157.105,145700001.0
2007-02-19 17:12:00,157.106,157.106,157.101,157.101,44000000.0
2007-02-19 17:13:00,157.097,157.117,157.097,157.107,132299997.0
2007-02-19 17:14:00,157.108,157.111,157.098,157.111,73399999.0
2007-02-19 17:15:00,157.106,157.108,157.1,157.108,83899999.0
2007-02-19 17:16:00,157.109,157.109,157.096,157.102,52900000.0
2007-02-19 17:17:00,157.096,157.102,157.085,157.102,98199999.0
2007-02-19 17:18:00,157.094,157.1,157.091,157.1,109999999.0
2007-02-19 17:19:00,157.103,157.114,157.099,157.103,103200001.0
2007-02-19 17:20:00,157.104,157.104,157.099,157.099,22400000.0
2007-02-19 17:21:00,157.114,157.13,157.114,157.121,96900000.0
2007-02-19 17:22:00,157.115,157.142,157.115,157.142,50200000.0
2007-02-19 17:23:00,157.138,157.14,157.119,157.121,75700000.0
2007-02-19 17:24:00,157.122,157.122,157.114,157.118,17600000.0
2007-02-19 17:25:00,157.114,157.13,157.114,157.13,18400000.0
2007-02-19 17:26:00,157.129,157.138,157.129,157.131,134499997.0
2007-02-19 17:27:00,157.123,157.144,157.123,157.14,167999994.0
2007-02-19 17:28:00,157.133,157.137,157.125,157.137,40000000.0
2007-02-19 17:29:00,157.137,157.137,157.128,157.137,71800000.0
2007-02-19 17:30:00,157.142,157.149,157.127,157.127,135000001.0
2007-02-19 17:31:00,157.128,157.142,157.123,157.142,103900000.0
2007-02-19 17:32:00,157.147,157.176,157.147,157.167,72100001.0
2007-02-19 17:33:00,157.159,157.162,157.144,157.145,85200000.0
2007-02-19 17:34:00,157.147,157.152,157.143,157.149,176799996.0
2007-02-19 17:35:00,157.158,157.173,157.152,157.166,97000001.0
2007-02-19 17:36:00,157.162,157.162,157.14,157.14,42600000.0
2007-02-19 17:37:00,157.15,157.15,157.136,157.147,59000000.0
2007-02-19 17:38:00,157.148,157.148,157.139,157.142,64499999.0
2007-02-19 17:39:00,157.133,157.144,157.132,157.132,60800001.0
2007-02-19 17:40:00,157.125,157.135,157.123,157.123,62300000.0
2007-02-19 17:41:00,157.122,157.129,157.115,157.117,105100000.0
2007-02-19 17:42:00,157.121,157.121,157.104,157.104,19400000.0
2007-02-19 17:43:00,157.115,157.115,157.103,157.11,81499999.0
2007-02-19 17:44:00,157.113,157.113,157.101,157.113,102000000.0
2007-02-19 17:45:00,157.119,157.145,157.119,157.145,47100000.0
2007-02-19 17:46:00,157.145,157.15,157.144,157.149,59400000.0
2007-02-19 17:47:00,157.148,157.15,157.138,157.143,101999999.0
2007-02-19 17:48:00,157.152,157.154,157.143,157.147,106700000.0
2007-02-19 17:49:00,157.143,157.15,157.132,157.142,52799999.0
2007-02-19 17:50:00,157.15,157.168,157.15,157.16,134100002.0
2007-02-19 17:51:00,157.158,157.177,157.158,157.177,170400003.0
2007-02-19 17:52:00,157.17,157.179,157.166,157.17,121600001.0
2007-02-19 17:53:00,157.156,157.157,157.152,157.157,33600000.0
2007-02-19 17:54:00,157.155,157.164,157.145,157.164,132500000.0
2007-02-19 17:55:00,157.165,157.181,157.165,157.174,44300000.0
2007-02-19 17:56:00,157.181,157.203,157.181,157.198,82400000.0
2007-02-19 17:57:00,157.199,157.214,157.192,157.211,83100000.0
2007-02-19 17:58:00,157.22,157.236,157.22,157.227,77300000.0
2007-02-19 17:59:00,157.245,157.293,157.245,157.275,77099999.0
2007-02-19 18:00:00,157.266,157.284,157.253,157.284,36300000.0
2007-02-19 18:01:00,157.278,157.284,157.246,157.246,1208100001.0
2007-02-19 18:02:00,157.242,157.242,157.217,157.225,2015099997.0
2007-02-19 18:03:00,157.23,157.248,157.23,157.235,2133199996.0
2007-02-19 18:04:00,157.236,157.253,157.235,157.249,1491599992.0
2007-02-19 18:05:00,157.25,157.257,157.245,157.255,1589799993.0
2007-02-19 18:06:00,157.255,157.269,157.247,157.248,1149199996.0
2007-02-19 18:07:00,157.243,157.253,157.233,157.253,1998300000.0
2007-02-19 18:08:00,157.251,157.251,157.225,157.225,1680799997.0
2007-02-19 18:09:00,157.22,157.22,157.201,157.202,1447499995.0
2007-02-19 18:10:00,157.208,157.217,157.201,157.201,1005300008.0
2007-02-19 18:11:00,157.205,157.21,157.195,157.207,752100000.0
2007-02-19 18:12:00,157.211,157.23,157.211,157.228,772300002.0
2007-02-19 18:13:00,157.238,157.257,157.219,157.249,1262599998.0
2007-02-19 18:14:00,157.266,157.282,157.261,157.282,1454099989.0
2007-02-19 18:15:00,157.287,157.291,157.273,157.288,1754300007.0
2007-02-19 18:16:00,157.293,157.31,157.288,157.297,1631200005.0
2007-02-19 18:17:00,157.299,157.309,157.29,157.29,840499996.0
2007-02-19 18:18:00,157.293,157.293,157.281,157.293,528199995.0
2007-02-19 18:19:00,157.291,157.291,157.271,157.275,623999996.0
2007-02-19 18:20:00,157.278,157.29,157.267,157.273,1683599996.0
2007-02-19 18:21:00,157.271,157.29,157.268,157.287,1267199988.0
2007-02-19 18:22:00,157.289,157.296,157.279,157.288,1009699997.0
2007-02-19 18:23:00,157.287,157.291,157.273,157.287,1467700000.0
2007-02-19 18:24:00,157.279,157.283,157.267,157.275,975900004.0
2007-02-19 18:25:00,157.274,157.288,157.271,157.275,1114399998.0
2007-02-19 18:26:00,157.282,157.297,157.279,157.288,987299995.0
2007-02-19 18:27:00,157.29,157.292,157.274,157.276,608299999.0
2007-02-19 18:28:00,157.281,157.281,157.267,157.27,768899998.0
2007-02-19 18:29:00,157.27,157.282,157.267,157.282,940099999.0
2007-02-19 18:30:00,157.284,157.291,157.266,157.287,607900001.0
2007-02-19 18:31:00,157.305,157.327,157.305,157.317,1066299990.0
2007-02-19 18:32:00,157.31,157.318,157.3,157.316,1258999997.0
2007-02-19 18:33:00,157.32,157.335,157.315,157.316,1406000007.0
2007-02-19 18:34:00,157.316,157.326,157.308,157.312,1024100002.0
2007-02-19 18:35:00,157.309,157.32,157.296,157.317,1186499992.0
2007-02-19 18:36:00,157.316,157.316,157.29,157.29,643200008.0
2007-02-19 18:37:00,157.282,157.282,157.26,157.271,549699994.0
2007-02-19 18:38:00,157.275,157.28,157.259,157.259,390099994.0
2007-02-19 18:39:00,157.252,157.256,157.227,157.256,378499999.0
2007-02-19 18:40:00,157.252,157.269,157.241,157.249,965999993.0
2007-02-19 18:41:00,157.25,157.25,157.237,157.245,300099997.0
2007-02-19 18:42:00,157.242,157.242,157.226,157.228,662799996.0
2007-02-19 18:43:00,157.225,157.23,157.214,157.228,198300001.0
2007-02-19 18:44:00,157.227,157.234,157.224,157.228,345199998.0
2007-02-19 18:45:00,157.22,157.232,157.218,157.22,330800000.0
2007-02-19 18:46:00,157.223,157.238,157.221,157.228,707799995.0
2007-02-19 18:47:00,157.222,157.248,157.222,157.236,202300003.0
2007-02-19 18:48:00,157.242,157.255,157.241,157.244,599999999.0
2007-02-19 18:49:00,157.245,157.255,157.245,157.25,554799996.0
2007-02-19 18:50:00,157.249,157.254,157.234,157.248,766799999.0
2007-02-19 18:51:00,157.247,157.25,157.232,157.232,573500001.0
2007-02-19 18:52:00,157.234,157.243,157.219,157.231,717799998.0
2007-02-19 18:53:00,157.23,157.248,157.23,157.233,1076499988.0
2007-02-19 18:54:00,157.231,157.24,157.219,157.233,836500006.0
2007-02-19 18:55:00,157.226,157.251,157.226,157.235,857999997.0
2007-02-19 18:56:00,157.232,157.239,157.225,157.233,395700000.0
2007-02-19 18:57:00,157.24,157.251,157.235,157.237,641999998.0
2007-02-19 18:58:00,157.241,157.241,157.214,157.222,707900000.0
2007-02-19 18:59:00,157.227,157.247,157.226,157.247,928300006.0
2007-02-19 19:00:00,157.247,157.266,157.247,157.26,287799997.0
2007-02-19 19:01:00,157.258,157.263,157.244,157.26,424100000.0
2007-02-19 19:02:00,157.254,157.257,157.248,157.255,194100001.0
2007-02-19 19:03:00,157.253,157.272,157.253,157.268,749599995.0
2007-02-19 19:04:00,157.27,157.275,157.255,157.275,511999999.0
2007-02-19 19:05:00,157.263,157.276,157.221,157.246,582700006.0
2007-02-19 19:06:00,157.275,157.286,157.265,157.286,774600001.0
2007-02-19 19:07:00,157.294,157.316,157.294,157.3,940500001.0
2007-02-19 19:08:00,157.303,157.319,157.3,157.307,851800006.0
2007-02-19 19:09:00,157.311,157.33,157.305,157.318,793799998.0
2007-02-19 19:10:00,157.329,157.344,157.329,157.34,152699999.0
2007-02-19 19:11:00,157.344,157.367,157.344,157.354,459800000.0
2007-02-19 19:12:00,157.357,157.357,157.338,157.353,351699998.0
2007-02-19 19:13:00,157.357,157.362,157.353,157.353,181700001.0
2007-02-19 19:14:00,157.347,157.372,157.342,157.357,347999999.0
2007-02-19 19:15:00,157.348,157.362,157.343,157.362,1000800001.0
2007-02-19 19:16:00,157.359,157.359,157.341,157.355,418699999.0
2007-02-19 19:17:00,157.347,157.347,157.333,157.344,483400001.0
2007-02-19 19:18:00,157.354,157.361,157.351,157.352,331000005.0
2007-02-19 19:19:00,157.35,157.355,157.345,157.35,534599994.0
2007-02-19 19:20:00,157.352,157.352,157.335,157.34,353800003.0
2007-02-19 19:21:00,157.342,157.342,157.329,157.33,568700002.0
2007-02-19 19:22:00,157.331,157.346,157.331,157.343,143999999.0
2007-02-19 19:23:00,157.355,157.357,157.342,157.35,1249100000.0
2007-02-19 19:24:00,157.35,157.355,157.343,157.35,643099997.0
2007-02-19 19:25:00,157.348,157.353,157.339,157.345,482099995.0
2007-02-19 19:26:00,157.358,157.364,157.319,157.319,1055699995.0
2007-02-19 19:27:00,157.341,157.357,157.341,157.357,791100006.0
2007-02-19 19:28:00,157.363,157.371,157.355,157.355,410799997.0
2007-02-19 19:29:00,157.345,157.354,157.344,157.351,360599999.0
2007-02-19 19:30:00,157.35,157.359,157.347,157.351,710899999.0
2007-02-19 19:31:00,157.352,157.366,157.352,157.363,825200010.0
2007-02-19 19:32:00,157.361,157.377,157.359,157.37,795200002.0
2007-02-19 19:33:00,157.367,157.375,157.359,157.375,432400002.0
2007-02-19 19:34:00,157.377,157.391,157.374,157.38,965499993.0
2007-02-19 19:35:00,157.375,157.39,157.371,157.371,597900002.0
2007-02-19 19:36:00,157.379,157.39,157.375,157.388,570099999.0
2007-02-19 19:37:00,157.389,157.406,157.389,157.392,67799999.0
2007-02-19 19:38:00,157.403,157.417,157.402,157.405,469399999.0
2007-02-19 19:39:00,157.417,157.434,157.415,157.417,691299997.0
2007-02-19 19:40:00,157.426,157.427,157.409,157.427,427100000.0
2007-02-19 19:41:00,157.425,157.434,157.417,157.417,984500014.0
2007-02-19 19:42:00,157.42,157.43,157.414,157.422,447999999.0
2007-02-19 19:43:00,157.426,157.427,157.418,157.418,189100000.0
2007-02-19 19:44:00,157.42,157.441,157.42,157.423,479800003.0
2007-02-19 19:45:00,157.423,157.43,157.42,157.428,107200000.0
2007-02-19 19:46:00,157.428,157.428,157.412,157.413,332000003.0
2007-02-19 19:47:00,157.414,157.436,157.414,157.431,261400000.0
2007-02-19 19:48:00,157.432,157.432,157.415,157.416,778699996.0
2007-02-19 19:49:00,157.422,157.444,157.422,157.43,262800000.0
2007-02-19 19:50:00,157.432,157.445,157.432,157.44,365700001.0
2007-02-19 19:51:00,157.438,157.438,157.425,157.425,300900005.0
2007-02-19 19:52:00,157.428,157.431,157.415,157.415,660800001.0
2007-02-19 19:53:00,157.423,157.432,157.42,157.427,475000000.0
2007-02-19 19:54:00,157.427,157.436,157.422,157.435,340100004.0
2007-02-19 19:55:00,157.435,157.435,157.424,157.425,269099999.0
2007-02-19 19:56:00,157.431,157.439,157.427,157.439,395499999.0
2007-02-19 19:57:00,157.433,157.45,157.433,157.435,603899998.0
2007-02-19 19:58:00,157.438,157.438,157.422,157.428,677999996.0
2007-02-19 19:59:00,157.432,157.442,157.429,157.438,633699999.0
2007-02-19 20:00:00,157.441,157.441,157.423,157.43,136600000.0
2007-02-19 20:01:00,157.427,157.435,157.41,157.41,355800002.0
2007-02-19 20:02:00,157.41,157.43,157.41,157.42,220800000.0
2007-02-19 20:03:00,157.427,157.435,157.425,157.429,413599997.0
2007-02-19 20:04:00,157.422,157.432,157.42,157.43,459699999.0
2007-02-19 20:05:00,157.428,157.436,157.413,157.413,671000002.0
2007-02-19 20:06:00,157.415,157.415,157.405,157.41,598299998.0
2007-02-19 20:07:00,157.404,157.415,157.397,157.409,287200000.0
2007-02-19 20:08:00,157.409,157.411,157.402,157.402,579100003.0
2007-02-19 20:09:00,157.4,157.413,157.396,157.413,218700001.0
2007-02-19 20:10:00,157.41,157.41,157.403,157.406,380800006.0
2007-02-19 20:11:00,157.407,157.407,157.391,157.397,754799997.0
2007-02-19 20:12:00,157.387,157.391,157.375,157.38,845799998.0
2007-02-19 20:13:00,157.38,157.391,157.373,157.373,291299999.0
2007-02-19 20:14:00,157.371,157.385,157.37,157.38,403800001.0
2007-02-19 20:15:00,157.383,157.383,157.353,157.363,730200000.0
2007-02-19 20:16:00,157.365,157.379,157.357,157.365,538500004.0
2007-02-19 20:17:00,157.362,157.366,157.351,157.353,300500002.0
2007-02-19 20:18:00,157.35,157.356,157.346,157.35,174000001.0
2007-02-19 20:19:00,157.35,157.359,157.345,157.345,459499997.0
2007-02-19 20:20:00,157.347,157.355,157.345,157.35,237000003.0
2007-02-19 20:21:00,157.351,157.361,157.349,157.359,370600001.0
2007-02-19 20:22:00,157.355,157.355,157.335,157.34,493600001.0
2007-02-19 20:23:00,157.34,157.345,157.33,157.335,406299999.0
2007-02-19 20:24:00,157.318,157.33,157.286,157.325,187400001.0
2007-02-19 20:25:00,157.338,157.343,157.329,157.332,374200001.0
2007-02-19 20:26:00,157.332,157.34,157.328,157.338,332100000.0
2007-02-19 20:27:00,157.34,157.355,157.337,157.355,742900004.0
2007-02-19 20:28:00,157.347,157.348,157.329,157.33,916199992.0
2007-02-19 20:29:00,157.328,157.344,157.321,157.344,1344000002.0
2007-02-19 20:30:00,157.34,157.345,157.33,157.34,1922599997.0
2007-02-19 20:31:00,157.341,157.353,157.335,157.347,1204299993.0
2007-02-19 20:32:00,157.348,157.358,157.334,157.345,1144899991.0
2007-02-19 20:33:00,157.343,157.352,157.335,157.352,482500000.0
2007-02-19 20:34:00,157.348,157.351,157.34,157.348,390599999.0
2007-02-19 20:35:00,157.35,157.359,157.344,157.355,287700001.0
2007-02-19 20:36:00,157.351,157.357,157.342,157.357,531199997.0
2007-02-19 20:37:00,157.359,157.364,157.348,157.352,547700004.0
2007-02-19 20:38:00,157.352,157.352,157.334,157.348,874399998.0
2007-02-19 20:39:00,157.348,157.348,157.338,157.342,765700001.0
2007-02-19 20:40:00,157.329,157.333,157.319,157.32,988999999.0
2007-02-19 20:41:00,157.322,157.335,157.317,157.32,483999999.0
2007-02-19 20:42:00,157.321,157.329,157.316,157.321,304200000.0
2007-02-19 20:43:00,157.321,157.336,157.315,157.32,510799997.0
2007-02-19 20:44:00,157.318,157.325,157.31,157.32,697399998.0
2007-02-19 20:45:00,157.33,157.331,157.294,157.305,623400002.0
2007-02-19 20:46:00,157.302,157.329,157.297,157.315,630499998.0
2007-02-19 20:47:00,157.318,157.336,157.318,157.321,601599996.0
2007-02-19 20:48:00,157.325,157.329,157.31,157.31,455199999.0
2007-02-19 20:49:00,157.336,157.349,157.307,157.34,290599999.0
2007-02-19 20:50:00,157.316,157.335,157.313,157.323,1031799997.0
2007-02-19 20:51:00,157.328,157.366,157.328,157.366,365899996.0
2007-02-19 20:52:00,157.367,157.367,157.351,157.366,197900001.0
2007-02-19 20:53:00,157.367,157.373,157.355,157.367,847300004.0
2007-02-19 20:54:00,157.367,157.382,157.367,157.382,241400000.0
2007-02-19 20:55:00,157.377,157.381,157.363,157.366,1043199997.0
2007-02-19 20:56:00,157.36,157.376,157.36,157.365,752000002.0
2007-02-19 20:57:00,157.365,157.378,157.365,157.365,783499998.0
2007-02-19 20:58:00,157.373,157.384,157.364,157.365,1260499995.0
2007-02-19 20:59:00,157.365,157.382,157.364,157.371,1304799999.0
2007-02-19 21:00:00,157.382,157.406,157.382,157.405,1084699995.0
2007-02-19 21:01:00,157.412,157.412,157.385,157.39,879099995.0
2007-02-19 21:02:00,157.382,157.397,157.382,157.382,439799999.0
2007-02-19 21:03:00,157.385,157.395,157.38,157.385,891199995.0
2007-02-19 21:04:00,157.382,157.385,157.37,157.371,532000003.0
2007-02-19 21:05:00,157.37,157.375,157.363,157.375,538800004.0
2007-02-19 21:06:00,157.368,157.369,157.352,157.365,691199994.0
2007-02-19 21:07:00,157.367,157.368,157.352,157.36,609100006.0
2007-02-19 21:08:00,157.357,157.357,157.338,157.338,475299996.0
2007-02-19 21:09:00,157.342,157.342,157.323,157.323,235599999.0
2007-02-19 21:10:00,157.323,157.339,157.323,157.339,421800004.0
2007-02-19 21:11:00,157.335,157.34,157.33,157.34,209099998.0
2007-02-19 21:12:00,157.341,157.347,157.334,157.334,451800004.0
2007-02-19 21:13:00,157.319,157.333,157.316,157.325,520500001.0
2007-02-19 21:14:00,157.327,157.329,157.294,157.305,671800002.0
2007-02-19 21:15:00,157.3,157.304,157.28,157.3,764800003.0
2007-02-19 21:16:00,157.305,157.333,157.301,157.333,540199996.0
2007-02-19 21:17:00,157.34,157.345,157.333,157.338,997399990.0
2007-02-19 21:18:00,157.338,157.341,157.332,157.333,276699999.0
2007-02-19 21:19:00,157.33,157.347,157.33,157.335,526000000.0
2007-02-19 21:20:00,157.34,157.345,157.332,157.338,1262699998.0
2007-02-19 21:21:00,157.335,157.341,157.326,157.329,677299995.0
2007-02-19 21:22:00,157.321,157.333,157.304,157.313,855200000.0
2007-02-19 21:23:00,157.308,157.309,157.298,157.3,797900002.0
2007-02-19 21:24:00,157.297,157.314,157.295,157.306,593400001.0
2007-02-19 21:25:00,157.31,157.323,157.307,157.319,671799997.0
2007-02-19 21:26:00,157.322,157.322,157.293,157.307,328799996.0
2007-02-19 21:27:00,157.32,157.327,157.31,157.327,151799999.0
2007-02-19 21:28:00,157.325,157.335,157.325,157.33,35800000.0
2007-02-19 21:29:00,157.3,157.317,157.274,157.302,189899998.0
2007-02-19 21:30:00,157.292,157.316,157.268,157.28,333200000.0
2007-02-19 21:31:00,157.325,157.33,157.321,157.321,108899999.0
2007-02-19 21:32:00,157.318,157.323,157.31,157.31,681900005.0
2007-02-19 21:33:00,157.31,157.315,157.31,157.31,182299996.0
2007-02-19 21:34:00,157.307,157.31,157.292,157.292,250199999.0
2007-02-19 21:35:00,157.286,157.286,157.27,157.27,250800006.0
2007-02-19 21:36:00,157.272,157.281,157.271,157.275,209399999.0
2007-02-19 21:37:00,157.279,157.291,157.276,157.279,112500000.0
2007-02-19 21:38:00,157.277,157.285,157.272,157.272,99100000.0
2007-02-19 21:39:00,157.275,157.293,157.274,157.293,187800001.0
2007-02-19 21:40:00,157.3,157.337,157.3,157.323,240099999.0
2007-02-19 21:41:00,157.328,157.329,157.322,157.328,127300000.0
2007-02-19 21:42:00,157.33,157.333,157.323,157.323,368000000.0
2007-02-19 21:43:00,157.318,157.332,157.316,157.32,378900000.0
2007-02-19 21:44:00,157.329,157.334,157.316,157.319,640100002.0
2007-02-19 21:45:00,157.32,157.332,157.32,157.325,305799999.0
2007-02-19 21:46:00,157.325,157.335,157.317,157.317,419499995.0
2007-02-19 21:47:00,157.293,157.317,157.287,157.315,370500000.0
2007-02-19 21:48:00,157.32,157.331,157.317,157.317,153300003.0
2007-02-19 21:49:00,157.316,157.327,157.314,157.32,103700001.0
2007-02-19 21:50:00,157.321,157.331,157.311,157.331,96900000.0
2007-02-19 21:51:00,157.332,157.335,157.33,157.335,162199997.0
2007-02-19 21:52:00,157.321,157.325,157.306,157.316,77500000.0
2007-02-19 21:53:00,157.317,157.323,157.317,157.323,120800001.0
2007-02-19 21:54:00,157.321,157.321,157.297,157.307,89300001.0
2007-02-19 21:55:00,157.315,157.315,157.308,157.31,14500000.0
2007-02-19 21:56:00,157.315,157.315,157.315,157.315,94300002.0
2007-02-19 21:57:00,157.327,157.329,157.315,157.315,48000000.0
2007-02-19 21:58:00,157.31,157.322,157.31,157.322,78400000.0
2007-02-19 21:59:00,157.321,157.331,157.321,157.329,90500000.0
2007-02-19 22:00:00,157.327,157.33,157.319,157.319,176599999.0
2007-02-19 22:01:00,157.317,157.321,157.305,157.308,362899996.0
2007-02-19 22:02:00,157.309,157.325,157.306,157.312,553000001.0
2007-02-19 22:03:00,157.311,157.321,157.311,157.311,105800002.0
2007-02-19 22:04:00,157.312,157.312,157.296,157.31,179499998.0
2007-02-19 22:05:00,157.31,157.319,157.305,157.319,87399998.0
2007-02-19 22:06:00,157.323,157.327,157.321,157.323,55200000.0
2007-02-19 22:07:00,157.319,157.326,157.305,157.326,78600000.0
2007-02-19 22:08:00,157.333,157.335,157.325,157.335,214299997.0
2007-02-19 22:09:00,157.33,157.33,157.33,157.33,108300001.0
2007-02-19 22:10:00,157.332,157.338,157.33,157.338,125100001.0
2007-02-19 22:11:00,157.335,157.348,157.332,157.348,106000000.0
2007-02-19 22:12:00,157.348,157.355,157.348,157.35,158600002.0
2007-02-19 22:13:00,157.298,157.336,157.298,157.33,94100001.0
2007-02-19 22:14:00,157.323,157.325,157.307,157.325,174099993.0
2007-02-19 22:15:00,157.35,157.355,157.345,157.345,173100000.0
2007-02-19 22:16:00,157.349,157.355,157.347,157.347,129300001.0
2007-02-19 22:17:00,157.343,157.343,157.34,157.34,107800002.0
2007-02-19 22:18:00,157.336,157.347,157.336,157.347,87100001.0
2007-02-19 22:19:00,157.35,157.353,157.342,157.349,144600000.0
2007-02-19 22:20:00,157.348,157.348,157.338,157.339,83700000.0
2007-02-19 22:21:00,157.341,157.341,157.332,157.336,52000000.0
2007-02-19 22:22:00,157.33,157.333,157.309,157.329,180500001.0
2007-02-19 22:23:00,157.338,157.357,157.336,157.357,206000000.0
2007-02-19 22:24:00,157.36,157.36,157.355,157.358,53500000.0
2007-02-19 22:25:00,157.358,157.365,157.355,157.355,202100001.0
2007-02-19 22:26:00,157.356,157.365,157.347,157.347,156800002.0
2007-02-19 22:27:00,157.345,157.361,157.345,157.353,489700000.0
2007-02-19 22:28:00,157.352,157.353,157.341,157.353,287899998.0
2007-02-19 22:29:00,157.36,157.36,157.356,157.356,61500002.0
2007-02-19 22:30:00,157.356,157.359,157.356,157.359,121500003.0
2007-02-19 22:31:00,157.357,157.357,157.35,157.35,109300000.0
2007-02-19 22:32:00,157.353,157.357,157.348,157.355,171400000.0
2007-02-19 22:33:00,157.36,157.36,157.355,157.36,234300002.0
2007-02-19 22:34:00,157.36,157.36,157.347,157.355,304600000.0
2007-02-19 22:35:00,157.352,157.363,157.35,157.35,114599999.0
2007-02-19 22:36:00,157.342,157.37,157.314,157.343,370700003.0
2007-02-19 22:37:00,157.356,157.366,157.354,157.356,299700000.0
2007-02-19 22:38:00,157.347,157.354,157.34,157.34,151700000.0
2007-02-19 22:39:00,157.337,157.353,157.337,157.352,284100000.0
2007-02-19 22:40:00,157.313,157.346,157.308,157.346,412400000.0
2007-02-19 22:41:00,157.366,157.366,157.352,157.352,169500000.0
2007-02-19 22:42:00,157.362,157.368,157.358,157.358,194799997.0
2007-02-19 22:43:00,157.362,157.365,157.353,157.353,111800002.0
2007-02-19 22:44:00,157.352,157.367,157.352,157.361,393100006.0
2007-02-19 22:45:00,157.348,157.349,157.335,157.338,397500003.0
2007-02-19 22:46:00,157.34,157.349,157.337,157.349,104300002.0
2007-02-19 22:47:00,157.35,157.35,157.345,157.347,111499999.0
2007-02-19 22:48:00,157.338,157.338,157.32,157.32,274899998.0
2007-02-19 22:49:00,157.315,157.326,157.308,157.321,340000004.0
2007-02-19 22:50:00,157.32,157.32,157.315,157.315,125900000.0
2007-02-19 22:51:00,157.312,157.313,157.296,157.303,192500001.0
2007-02-19 22:52:00,157.303,157.303,157.289,157.293,182899998.0
2007-02-19 22:53:00,157.348,157.348,157.283,157.283,189700001.0
2007-02-19 22:54:00,157.274,157.274,157.269,157.272,193199998.0
2007-02-19 22:55:00,157.26,157.261,157.248,157.248,137400000.0
2007-02-19 22:56:00,157.251,157.254,157.248,157.252,139999999.0
2007-02-19 22:57:00,157.241,157.248,157.223,157.248,201200002.0
2007-02-19 22:58:00,157.255,157.255,157.231,157.235,132800003.0
2007-02-19 22:59:00,157.246,157.255,157.232,157.244,208899999.0
2007-02-19 23:00:00,157.263,157.263,157.246,157.248,64000000.0
2007-02-19 23:01:00,157.245,157.246,157.227,157.242,174999999.0
2007-02-19 23:02:00,157.24,157.273,157.24,157.27,68599999.0
2007-02-19 23:03:00,157.269,157.272,157.255,157.255,58499999.0
2007-02-19 23:04:00,157.266,157.272,157.266,157.268,7500000.0
2007-02-19 23:05:00,157.264,157.267,157.252,157.252,150100003.0
2007-02-19 23:06:00,157.249,157.257,157.248,157.252,60300000.0
2007-02-19 23:07:00,157.256,157.256,157.239,157.253,92800001.0
2007-02-19 23:08:00,157.247,157.256,157.245,157.252,126700000.0
2007-02-19 23:09:00,157.261,157.27,157.259,157.269,72800002.0
2007-02-19 23:10:00,157.268,157.278,157.268,157.276,52400000.0
2007-02-19 23:11:00,157.273,157.283,157.273,157.273,115099998.0
2007-02-19 23:12:00,157.275,157.275,157.265,157.272,78399998.0
2007-02-19 23:13:00,157.273,157.273,157.261,157.269,103500001.0
2007-02-19 23:14:00,157.275,157.275,157.27,157.27,39200000.0
2007-02-19 23:15:00,157.268,157.269,157.262,157.268,53800002.0
2007-02-19 23:16:00,157.267,157.271,157.256,157.265,52800000.0
2007-02-19 23:17:00,157.266,157.271,157.257,157.262,96399998.0
2007-02-19 23:18:00,157.257,157.259,157.255,157.259,62999999.0
2007-02-19 23:19:00,157.262,157.269,157.262,157.269,103099998.0
2007-02-19 23:20:00,157.275,157.275,157.265,157.265,51700001.0
2007-02-19 23:21:00,157.27,157.275,157.263,157.267,59400001.0
2007-02-19 23:22:00,157.269,157.269,157.26,157.268,116399999.0
2007-02-19 23:23:00,157.268,157.271,157.258,157.26,55699999.0
2007-02-19 23:24:00,157.252,157.265,157.252,157.265,14200000.0
2007-02-19 23:25:00,157.259,157.259,157.245,157.256,72400001.0
2007-02-19 23:26:00,157.26,157.26,157.252,157.255,87499999.0
2007-02-19 23:27:00,157.256,157.256,157.249,157.249,10400000.0
2007-02-19 23:28:00,157.251,157.258,157.251,157.254,41600000.0
2007-02-19 23:29:00,157.236,157.27,157.236,157.265,68800000.0
2007-02-19 23:30:00,157.262,157.262,157.251,157.254,91100000.0
2007-02-19 23:31:00,157.252,157.261,157.245,157.245,81000000.0
2007-02-19 23:32:00,157.239,157.241,157.239,157.241,52800000.0
2007-02-19 23:33:00,157.193,157.193,157.186,157.188,93499999.0
2007-02-19 23:34:00,157.248,157.255,157.248,157.25,91799998.0
2007-02-19 23:35:00,157.255,157.255,157.245,157.255,46300000.0
2007-02-19 23:36:00,157.239,157.258,157.239,157.247,44700000.0
2007-02-19 23:37:00,157.249,157.261,157.243,157.261,58300000.0
2007-02-19 23:38:00,157.253,157.253,157.229,157.229,141099999.0
2007-02-19 23:39:00,157.235,157.237,157.234,157.237,110400002.0
2007-02-19 23:40:00,157.229,157.229,157.22,157.228,32600000.0
2007-02-19 23:41:00,157.22,157.235,157.22,157.23,38500000.0
2007-02-19 23:42:00,157.231,157.231,157.224,157.224,8800000.0
2007-02-19 23:43:00,157.223,157.228,157.223,157.228,34399999.0
2007-02-19 23:44:00,157.225,157.236,157.225,157.225,88300000.0
2007-02-19 23:45:00,157.22,157.22,157.215,157.22,70400000.0
2007-02-19 23:46:00,157.221,157.226,157.221,157.226,37600000.0
2007-02-19 23:47:00,157.227,157.232,157.222,157.222,63599999.0
2007-02-19 23:48:00,157.219,157.233,157.219,157.23,67500000.0
2007-02-19 23:49:00,157.232,157.238,157.23,157.232,41000000.0
2007-02-19 23:50:00,157.243,157.251,157.243,157.243,70100002.0
2007-02-19 23:51:00,157.233,157.252,157.229,157.244,52099999.0
2007-02-19 23:52:00,157.247,157.268,157.247,157.249,125700000.0
2007-02-19 23:53:00,157.249,157.267,157.249,157.267,142099998.0
2007-02-19 23:54:00,157.278,157.278,157.263,157.27,142200002.0
2007-02-19 23:55:00,157.249,157.257,157.248,157.256,96300000.0
2007-02-19 23:56:00,157.268,157.275,157.265,157.275,98400000.0
2007-02-19 23:57:00,157.27,157.275,157.27,157.275,104600003.0
2007-02-19 23:58:00,157.298,157.298,157.224,157.228,110800000.0
2007-02-19 23:59:00,157.27,157.275,157.267,157.275,89000000.0
2007-02-20 00:00:00,157.262,157.278,157.262,157.263,78500001.0
2007-02-20 00:01:00,157.257,157.263,157.257,157.263,40300000.0
2007-02-20 00:02:00,157.266,157.275,157.259,157.275,74800001.0
2007-02-20 00:03:00,157.28,157.284,157.251,157.253,107499999.0
2007-02-20 00:04:00,157.288,157.304,157.286,157.297,121299999.0
2007-02-20 00:05:00,157.305,157.308,157.295,157.3,140099996.0
2007-02-20 00:06:00,157.305,157.339,157.305,157.339,44000000.0
2007-02-20 00:07:00,157.348,157.35,157.341,157.342,67599998.0
2007-02-20 00:08:00,157.332,157.333,157.32,157.32,47200000.0
2007-02-20 00:09:00,157.325,157.325,157.313,157.319,79899998.0
2007-02-20 00:10:00,157.327,157.379,157.327,157.379,45400000.0
2007-02-20 00:11:00,157.382,157.382,157.354,157.354,79700000.0
2007-02-20 00:12:00,157.367,157.373,157.36,157.373,30300000.0
2007-02-20 00:13:00,157.397,157.411,157.396,157.404,124299998.0
2007-02-20 00:14:00,157.416,157.417,157.404,157.417,48900000.0
2007-02-20 00:15:00,157.42,157.42,157.376,157.378,117600001.0
2007-02-20 00:16:00,157.378,157.385,157.37,157.38,144099997.0
2007-02-20 00:17:00,157.388,157.39,157.357,157.364,97499999.0
2007-02-20 00:18:00,157.36,157.365,157.358,157.358,97000000.0
2007-02-20 00:19:00,157.359,157.374,157.359,157.37,76500000.0
2007-02-20 00:20:00,157.37,157.375,157.363,157.37,74799999.0
2007-02-20 00:21:00,157.367,157.375,157.367,157.37,50000001.0
2007-02-20 00:22:00,157.374,157.408,157.374,157.406,35000000.0
2007-02-20 00:23:00,157.412,157.412,157.403,157.405,97999999.0
2007-02-20 00:24:00,157.403,157.403,157.377,157.377,74099999.0
2007-02-20 00:25:00,157.387,157.402,157.387,157.402,68200002.0
2007-02-20 00:26:00,157.4,157.405,157.4,157.403,79600001.0
2007-02-20 00:27:00,157.397,157.399,157.384,157.391,89699998.0
2007-02-20 00:28:00,157.389,157.397,157.36,157.36,98999999.0
2007-02-20 00:29:00,157.369,157.369,157.342,157.343,68400000.0
2007-02-20 00:30:00,157.34,157.351,157.339,157.345,101800001.0
2007-02-20 00:31:00,157.345,157.35,157.339,157.34,70300000.0
2007-02-20 00:32:00,157.344,157.346,157.344,157.346,44000000.0
2007-02-20 00:33:00,157.352,157.358,157.349,157.358,105399998.0
2007-02-20 00:34:00,157.36,157.365,157.355,157.355,114800001.0
2007-02-20 00:35:00,157.35,157.355,157.339,157.355,94099999.0
2007-02-20 00:36:00,157.35,157.357,157.348,157.353,74300000.0
2007-02-20 00:37:00,157.355,157.365,157.355,157.365,55500000.0
2007-02-20 00:38:00,157.362,157.368,157.353,157.353,86800000.0
2007-02-20 00:39:00,157.353,157.378,157.35,157.378,51599999.0
2007-02-20 00:40:00,157.373,157.381,157.363,157.38,62800000.0
2007-02-20 00:41:00,157.38,157.385,157.38,157.38,26100000.0
2007-02-20 00:42:00,157.378,157.389,157.378,157.387,54000000.0
2007-02-20 00:43:00,157.395,157.398,157.385,157.388,60500000.0
2007-02-20 00:44:00,157.389,157.389,157.375,157.38,82300001.0
2007-02-20 00:45:00,157.377,157.379,157.372,157.372,58700000.0
2007-02-20 00:46:00,157.372,157.375,157.37,157.37,63200002.0
2007-02-20 00:47:00,157.376,157.383,157.375,157.375,53500001.0
2007-02-20 00:48:00,157.377,157.384,157.371,157.384,87600001.0
2007-02-20 00:49:00,157.38,157.385,157.375,157.38,150300000.0
2007-02-20 00:50:00,157.378,157.396,157.378,157.38,72399999.0
2007-02-20 00:51:00,157.373,157.373,157.358,157.36,111299998.0
2007-02-20 00:52:00,157.36,157.368,157.355,157.365,88200000.0
2007-02-20 00:53:00,157.364,157.378,157.362,157.362,97999998.0
2007-02-20 00:54:00,157.369,157.386,157.358,157.369,67700001.0
2007-02-20 00:55:00,157.365,157.374,157.361,157.361,99000001.0
2007-02-20 00:56:00,157.35,157.369,157.335,157.346,106700002.0
2007-02-20 00:57:00,157.34,157.35,157.322,157.322,42600000.0
2007-02-20 00:58:00,157.32,157.336,157.32,157.336,82600001.0
2007-02-20 00:59:00,157.352,157.378,157.352,157.375,128799999.0
2007-02-20 01:00:00,157.361,157.373,157.361,157.363,73500000.0
2007-02-20 01:01:00,157.349,157.357,157.341,157.357,33000000.0
2007-02-20 01:02:00,157.37,157.378,157.37,157.375,80800002.0
2007-02-20 01:03:00,157.369,157.391,157.369,157.391,69499998.0
2007-02-20 01:04:00,157.382,157.382,157.355,157.357,212900001.0
2007-02-20 01:05:00,157.35,157.35,157.339,157.345,26900000.0
2007-02-20 01:06:00,157.35,157.355,157.338,157.345,121300000.0
2007-02-20 01:07:00,157.359,157.377,157.359,157.377,70699999.0
2007-02-20 01:08:00,157.375,157.392,157.375,157.388,100699997.0
2007-02-20 01:09:00,157.392,157.399,157.389,157.399,70100000.0
2007-02-20 01:10:00,157.4,157.405,157.395,157.395,117300000.0
2007-02-20 01:11:00,157.398,157.405,157.392,157.392,24700000.0
2007-02-20 01:12:00,157.398,157.398,157.364,157.364,138400000.0
2007-02-20 01:13:00,157.363,157.387,157.363,157.387,134600002.0
2007-02-20 01:14:00,157.399,157.407,157.392,157.397,135400002.0
2007-02-20 01:15:00,157.412,157.412,157.398,157.398,64000000.0
2007-02-20 01:16:00,157.405,157.411,157.396,157.399,144000000.0
2007-02-20 01:17:00,157.396,157.432,157.396,157.422,152000002.0
2007-02-20 01:18:00,157.433,157.433,157.43,157.43,64100001.0
2007-02-20 01:19:00,157.435,157.452,157.435,157.45,80300001.0
2007-02-20 01:20:00,157.457,157.457,157.444,157.449,62399999.0
2007-02-20 01:21:00,157.434,157.448,157.428,157.428,95099997.0
2007-02-20 01:22:00,157.425,157.435,157.425,157.43,122300000.0
2007-02-20 01:23:00,157.422,157.422,157.399,157.407,155799999.0
2007-02-20 01:24:00,157.401,157.415,157.4,157.4,51899999.0
2007-02-20 01:25:00,157.412,157.412,157.402,157.407,50300000.0
2007-02-20 01:26:00,157.407,157.435,157.405,157.435,128499998.0
2007-02-20 01:27:00,157.429,157.43,157.421,157.428,85999999.0
2007-02-20 01:28:00,157.428,157.441,157.425,157.435,39600000.0
2007-02-20 01:29:00,157.443,157.443,157.432,157.434,93799998.0
2007-02-20 01:30:00,157.425,157.425,157.401,157.412,100400000.0
2007-02-20 01:31:00,157.395,157.406,157.389,157.392,120499999.0
2007-02-20 01:32:00,157.38,157.391,157.376,157.391,92600001.0
2007-02-20 01:33:00,157.389,157.389,157.38,157.388,86700001.0
2007-02-20 01:34:00,157.393,157.393,157.376,157.385,105500000.0
2007-02-20 01:35:00,157.395,157.395,157.383,157.39,68000001.0
2007-02-20 01:36:00,157.387,157.394,157.387,157.39,26700000.0
2007-02-20 01:37:00,157.391,157.4,157.385,157.4,88600000.0
2007-02-20 01:38:00,157.398,157.407,157.386,157.386,142500000.0
2007-02-20 01:39:00,157.415,157.415,157.402,157.41,88799999.0
2007-02-20 01:40:00,157.38,157.392,157.369,157.392,93900000.0
2007-02-20 01:41:00,157.401,157.401,157.379,157.379,41600000.0
2007-02-20 01:42:00,157.388,157.392,157.38,157.39,155999999.0
2007-02-20 01:43:00,157.392,157.396,157.378,157.388,130999999.0
2007-02-20 01:44:00,157.39,157.395,157.39,157.39,115600000.0
2007-02-20 01:45:00,157.39,157.395,157.39,157.395,23400000.0
2007-02-20 01:46:00,157.39,157.395,157.39,157.395,77800001.0
2007-02-20 01:47:00,157.389,157.391,157.381,157.382,124999997.0
2007-02-20 01:48:00,157.37,157.388,157.37,157.388,118800000.0
2007-02-20 01:49:00,157.39,157.395,157.382,157.39,123499998.0
2007-02-20 01:50:00,157.38,157.395,157.38,157.395,62300000.0
2007-02-20 01:51:00,157.395,157.395,157.382,157.39,121699998.0
2007-02-20 01:52:00,157.39,157.39,157.382,157.387,124899998.0
2007-02-20 01:53:00,157.388,157.392,157.38,157.39,142999997.0
2007-02-20 01:54:00,157.395,157.395,157.38,157.38,37800000.0
2007-02-20 01:55:00,157.395,157.395,157.382,157.395,101900000.0
2007-02-20 01:56:00,157.393,157.4,157.39,157.398,205300002.0
2007-02-20 01:57:00,157.4,157.4,157.4,157.4,22000000.0
2007-02-20 01:58:00,157.365,157.404,157.359,157.404,104000000.0
2007-02-20 01:59:00,157.398,157.415,157.398,157.415,103000002.0
2007-02-20 02:00:00,157.41,157.421,157.406,157.419,102599998.0
2007-02-20 02:01:00,157.418,157.434,157.417,157.426,80199999.0
2007-02-20 02:02:00,157.432,157.438,157.428,157.431,56800000.0
2007-02-20 02:03:00,157.435,157.435,157.421,157.431,78400001.0
2007-02-20 02:04:00,157.436,157.436,157.434,157.434,48800001.0
2007-02-20 02:05:00,157.417,157.42,157.406,157.406,100900001.0
2007-02-20 02:06:00,157.41,157.417,157.398,157.402,110499996.0
2007-02-20 02:07:00,157.4,157.405,157.39,157.395,86899999.0
2007-02-20 02:08:00,157.396,157.398,157.392,157.397,107799997.0
2007-02-20 02:09:00,157.401,157.401,157.384,157.39,193799997.0
2007-02-20 02:10:00,157.39,157.398,157.388,157.398,96400000.0
2007-02-20 02:11:00,157.4,157.405,157.397,157.402,58100001.0
2007-02-20 02:12:00,157.395,157.405,157.392,157.405,134700003.0
2007-02-20 02:13:00,157.407,157.407,157.397,157.404,80600000.0
2007-02-20 02:14:00,157.409,157.427,157.404,157.406,122000000.0
2007-02-20 02:15:00,157.398,157.399,157.385,157.385,128700002.0
2007-02-20 02:16:00,157.373,157.377,157.37,157.374,60400000.0
2007-02-20 02:17:00,157.372,157.372,157.361,157.362,24800000.0
2007-02-20 02:18:00,157.354,157.365,157.347,157.365,51300000.0
2007-02-20 02:19:00,157.357,157.374,157.357,157.371,109799999.0
2007-02-20 02:20:00,157.373,157.386,157.361,157.373,54200000.0
2007-02-20 02:21:00,157.369,157.374,157.363,157.365,81999999.0
2007-02-20 02:22:00,157.374,157.394,157.374,157.386,82299998.0
2007-02-20 02:23:00,157.391,157.401,157.389,157.393,41800000.0
2007-02-20 02:24:00,157.399,157.399,157.393,157.397,62900000.0
2007-02-20 02:25:00,157.386,157.398,157.386,157.398,47100000.0
2007-02-20 02:26:00,157.405,157.414,157.405,157.412,33600000.0
2007-02-20 02:27:00,157.415,157.415,157.397,157.4,142800000.0
2007-02-20 02:28:00,157.402,157.415,157.402,157.411,45600000.0
2007-02-20 02:29:00,157.404,157.418,157.403,157.403,162200002.0
2007-02-20 02:30:00,157.391,157.391,157.378,157.379,27400000.0
2007-02-20 02:31:00,157.384,157.405,157.374,157.405,49400000.0
2007-02-20 02:32:00,157.408,157.418,157.402,157.41,62000000.0
2007-02-20 02:33:00,157.403,157.404,157.396,157.404,61899999.0
2007-02-20 02:34:00,157.404,157.411,157.391,157.411,106499998.0
2007-02-20 02:35:00,157.412,157.414,157.399,157.414,130500001.0
2007-02-20 02:36:00,157.412,157.429,157.406,157.418,113400000.0
2007-02-20 02:37:00,157.422,157.43,157.42,157.428,109499999.0
2007-02-20 02:38:00,157.434,157.448,157.428,157.435,162600000.0
2007-02-20 02:39:00,157.445,157.447,157.435,157.447,116600002.0
2007-02-20 02:40:00,157.447,157.447,157.433,157.447,68300000.0
2007-02-20 02:41:00,157.448,157.448,157.425,157.435,109000001.0
2007-02-20 02:42:00,157.431,157.442,157.431,157.44,42400000.0
2007-02-20 02:43:00,157.425,157.43,157.425,157.43,38400000.0
2007-02-20 02:44:00,157.434,157.435,157.431,157.431,23500000.0
2007-02-20 02:45:00,157.425,157.448,157.425,157.446,136700002.0
2007-02-20 02:46:00,157.448,157.448,157.43,157.44,167600000.0
2007-02-20 02:47:00,157.44,157.44,157.42,157.435,95800000.0
2007-02-20 02:48:00,157.43,157.43,157.419,157.419,48700001.0
2007-02-20 02:49:00,157.42,157.42,157.4,157.414,44300000.0
2007-02-20 02:50:00,157.418,157.426,157.418,157.426,66000000.0
2007-02-20 02:51:00,157.416,157.423,157.416,157.416,76999999.0
2007-02-20 02:52:00,157.417,157.425,157.415,157.425,49700000.0
2007-02-20 02:53:00,157.415,157.427,157.413,157.415,90100000.0
2007-02-20 02:54:00,157.422,157.426,157.42,157.42,71899999.0
2007-02-20 02:55:00,157.409,157.426,157.406,157.42,84999999.0
2007-02-20 02:56:00,157.417,157.438,157.415,157.432,177000003.0
2007-02-20 02:57:00,157.432,157.432,157.428,157.428,48299998.0
2007-02-20 02:58:00,157.428,157.428,157.427,157.427,79100003.0
2007-02-20 02:59:00,157.436,157.454,157.429,157.451,91599999.0
2007-02-20 03:00:00,157.472,157.498,157.472,157.483,80000000.0
2007-02-20 03:01:00,157.455,157.461,157.425,157.425,139699996.0
2007-02-20 03:02:00,157.421,157.464,157.421,157.462,60900000.0
2007-02-20 03:03:00,157.467,157.467,157.456,157.458,45900000.0
2007-02-20 03:04:00,157.44,157.448,157.421,157.421,82599999.0
2007-02-20 03:05:00,157.393,157.402,157.384,157.4,104300001.0
2007-02-20 03:06:00,157.395,157.395,157.381,157.391,95999998.0
2007-02-20 03:07:00,157.395,157.395,157.381,157.39,97199999.0
2007-02-20 03:08:00,157.396,157.398,157.38,157.393,108200000.0
2007-02-20 03:09:00,157.38,157.38,157.355,157.36,48800000.0
2007-02-20 03:10:00,157.351,157.356,157.345,157.35,68699999.0
2007-02-20 03:11:00,157.368,157.39,157.365,157.39,67800000.0
2007-02-20 03:12:00,157.39,157.39,157.381,157.384,98899999.0
2007-02-20 03:13:00,157.39,157.395,157.385,157.395,65199999.0
2007-02-20 03:14:00,157.391,157.41,157.391,157.41,73200001.0
2007-02-20 03:15:00,157.427,157.44,157.427,157.432,86199998.0
2007-02-20 03:16:00,157.441,157.458,157.437,157.458,119600002.0
2007-02-20 03:17:00,157.473,157.484,157.462,157.48,88300000.0
2007-02-20 03:18:00,157.469,157.469,157.449,157.45,118399997.0
2007-02-20 03:19:00,157.457,157.496,157.457,157.496,95500000.0
2007-02-20 03:20:00,157.488,157.501,157.472,157.479,67500000.0
2007-02-20 03:21:00,157.489,157.514,157.489,157.514,68500001.0
2007-02-20 03:22:00,157.521,157.521,157.48,157.49,111100001.0
2007-02-20 03:23:00,157.506,157.546,157.506,157.537,58799998.0
2007-02-20 03:24:00,157.538,157.568,157.538,157.562,110600002.0
2007-02-20 03:25:00,157.56,157.569,157.55,157.56,125300002.0
2007-02-20 03:26:00,157.561,157.573,157.559,157.57,106100000.0
2007-02-20 03:27:00,157.563,157.606,157.563,157.605,107899997.0
2007-02-20 03:28:00,157.631,157.678,157.631,157.657,66700002.0
2007-02-20 03:29:00,157.651,157.651,157.61,157.61,68800000.0
2007-02-20 03:30:00,157.595,157.603,157.585,157.603,96200003.0
2007-02-20 03:31:00,157.591,157.591,157.545,157.546,57999999.0
2007-02-20 03:32:00,157.523,157.544,157.509,157.543,54900000.0
2007-02-20 03:33:00,157.55,157.553,157.54,157.549,62199999.0
2007-02-20 03:34:00,157.539,157.553,157.539,157.553,73799999.0
2007-02-20 03:35:00,157.557,157.566,157.542,157.542,59200000.0
2007-02-20 03:36:00,157.53,157.53,157.53,157.53,9600000.0
2007-02-20 03:37:00,157.512,157.529,157.504,157.529,74600000.0
2007-02-20 03:38:00,157.511,157.523,157.509,157.513,135799998.0
2007-02-20 03:39:00,157.509,157.509,157.478,157.479,31500000.0
2007-02-20 03:40:00,157.46,157.498,157.46,157.498,126499996.0
2007-02-20 03:41:00,157.499,157.515,157.496,157.515,79200000.0
2007-02-20 03:42:00,157.515,157.515,157.496,157.496,59199999.0
2007-02-20 03:43:00,157.501,157.507,157.496,157.496,103500000.0
2007-02-20 03:44:00,157.503,157.511,157.501,157.511,83800001.0
2007-02-20 03:45:00,157.518,157.524,157.511,157.517,157399996.0
2007-02-20 03:46:00,157.51,157.539,157.508,157.539,91099999.0
2007-02-20 03:47:00,157.54,157.545,157.532,157.537,29900000.0
2007-02-20 03:48:00,157.533,157.533,157.521,157.526,16900000.0
2007-02-20 03:49:00,157.512,157.514,157.501,157.51,87800000.0
2007-02-20 03:50:00,157.509,157.537,157.509,157.523,71200000.0
2007-02-20 03:51:00,157.53,157.54,157.53,157.531,81499999.0
2007-02-20 03:52:00,157.528,157.537,157.521,157.537,42200001.0
2007-02-20 03:53:00,157.542,157.545,157.539,157.539,49900000.0
2007-02-20 03:54:00,157.54,157.555,157.54,157.55,230900001.0
2007-02-20 03:55:00,157.546,157.554,157.546,157.554,29300001.0
2007-02-20 03:56:00,157.55,157.555,157.545,157.555,40700000.0
2007-02-20 03:57:00,157.563,157.567,157.556,157.567,44800000.0
2007-02-20 03:58:00,157.561,157.561,157.551,157.555,156200003.0
2007-02-20 03:59:00,157.549,157.557,157.549,157.557,82199999.0
2007-02-20 04:00:00,157.551,157.602,157.546,157.589,45200000.0
2007-02-20 04:01:00,157.597,157.605,157.58,157.603,126399999.0
2007-02-20 04:02:00,157.613,157.613,157.582,157.587,54099999.0
2007-02-20 04:03:00,157.588,157.589,157.571,157.589,43500000.0
2007-02-20 04:04:00,157.577,157.583,157.565,157.565,91900000.0
2007-02-20 04:05:00,157.561,157.577,157.561,157.577,16300000.0
2007-02-20 04:06:00,157.599,157.634,157.599,157.629,78000000.0
2007-02-20 04:07:00,157.647,157.65,157.641,157.65,81600002.0
2007-02-20 04:08:00,157.652,157.652,157.639,157.647,34400000.0
2007-02-20 04:09:00,157.642,157.647,157.611,157.611,118699999.0
2007-02-20 04:10:00,157.608,157.625,157.607,157.625,96699999.0
2007-02-20 04:11:00,157.618,157.618,157.605,157.616,45599999.0
2007-02-20 04:12:00,157.611,157.619,157.611,157.618,37800000.0
2007-02-20 04:13:00,157.627,157.642,157.627,157.641,52800000.0
2007-02-20 04:14:00,157.635,157.638,157.635,157.637,57000000.0
2007-02-20 04:15:00,157.636,157.667,157.636,157.667,62299998.0
2007-02-20 04:16:00,157.672,157.702,157.672,157.68,84200002.0
2007-02-20 04:17:00,157.672,157.676,157.657,157.666,104600001.0
2007-02-20 04:18:00,157.653,157.663,157.651,157.663,97000003.0
2007-02-20 04:19:00,157.677,157.696,157.677,157.696,72000000.0
2007-02-20 04:20:00,157.701,157.701,157.666,157.666,84200000.0
2007-02-20 04:21:00,157.669,157.679,157.655,157.655,74399998.0
2007-02-20 04:22:00,157.659,157.664,157.627,157.653,137299998.0
2007-02-20 04:23:00,157.664,157.669,157.645,157.645,83100000.0
2007-02-20 04:24:00,157.63,157.63,157.603,157.61,87900000.0
2007-02-20 04:25:00,157.609,157.622,157.605,157.605,74300000.0
2007-02-20 04:26:00,157.602,157.614,157.6,157.61,78700001.0
2007-02-20 04:27:00,157.612,157.612,157.588,157.603,102500001.0
2007-02-20 04:28:00,157.608,157.623,157.608,157.618,110200001.0
2007-02-20 04:29:00,157.611,157.661,157.611,157.66,99299999.0
2007-02-20 04:30:00,157.67,157.673,157.654,157.673,83599998.0
2007-02-20 04:31:00,157.664,157.683,157.664,157.68,74799999.0
2007-02-20 04:32:00,157.685,157.686,157.678,157.68,109900003.0
2007-02-20 04:33:00,157.68,157.68,157.668,157.668,72000000.0
2007-02-20 04:34:00,157.665,157.665,157.637,157.65,65499999.0
2007-02-20 04:35:00,157.648,157.653,157.638,157.653,19700000.0
2007-02-20 04:36:00,157.665,157.674,157.665,157.673,33600000.0
2007-02-20 04:37:00,157.687,157.687,157.674,157.674,72800001.0
2007-02-20 04:38:00,157.673,157.683,157.663,157.67,105399998.0
2007-02-20 04:39:00,157.675,157.684,157.671,157.671,48400000.0
2007-02-20 04:40:00,157.677,157.677,157.662,157.664,114600000.0
2007-02-20 04:41:00,157.648,157.67,157.646,157.652,178899999.0
2007-02-20 04:42:00,157.678,157.68,157.67,157.67,171099999.0
2007-02-20 04:43:00,157.673,157.675,157.668,157.669,62200000.0
2007-02-20 04:44:00,157.672,157.672,157.651,157.666,120100000.0
2007-02-20 04:45:00,157.657,157.661,157.645,157.645,124700002.0
2007-02-20 04:46:00,157.662,157.672,157.662,157.672,8000000.0
2007-02-20 04:47:00,157.692,157.692,157.681,157.692,75000002.0
2007-02-20 04:48:00,157.664,157.67,157.66,157.663,75100000.0
2007-02-20 04:49:00,157.652,157.668,157.649,157.668,113899999.0
2007-02-20 04:50:00,157.669,157.671,157.669,157.671,7300000.0
2007-02-20 04:51:00,157.681,157.684,157.663,157.684,89000000.0
2007-02-20 04:52:00,157.682,157.683,157.675,157.675,159000003.0
2007-02-20 04:53:00,157.685,157.695,157.685,157.695,41099998.0
2007-02-20 04:54:00,157.712,157.714,157.684,157.684,123000001.0
2007-02-20 04:55:00,157.674,157.674,157.665,157.667,124699998.0
2007-02-20 04:56:00,157.667,157.668,157.64,157.64,119799999.0
2007-02-20 04:57:00,157.631,157.634,157.621,157.621,59500000.0
2007-02-20 04:58:00,157.62,157.62,157.62,157.62,23700000.0
2007-02-20 04:59:00,157.605,157.619,157.605,157.617,54400000.0
2007-02-20 05:00:00,157.62,157.629,157.612,157.612,139699999.0
2007-02-20 05:01:00,157.607,157.621,157.607,157.613,117599998.0
2007-02-20 05:02:00,157.602,157.618,157.599,157.617,93099997.0
2007-02-20 05:03:00,157.615,157.615,157.605,157.607,120400001.0
2007-02-20 05:04:00,157.607,157.618,157.607,157.618,106600001.0
2007-02-20 05:05:00,157.612,157.615,157.592,157.598,54499999.0
2007-02-20 05:06:00,157.618,157.631,157.618,157.622,62400000.0
2007-02-20 05:07:00,157.62,157.622,157.611,157.62,101500002.0
2007-02-20 05:08:00,157.633,157.645,157.622,157.645,58600000.0
2007-02-20 05:09:00,157.662,157.674,157.662,157.67,136399998.0
2007-02-20 05:10:00,157.65,157.65,157.645,157.648,95400000.0
2007-02-20 05:11:00,157.659,157.671,157.653,157.671,32100000.0
2007-02-20 05:12:00,157.663,157.668,157.658,157.665,105699999.0
2007-02-20 05:13:00,157.67,157.67,157.656,157.668,60300000.0
2007-02-20 05:14:00,157.669,157.669,157.65,157.66,56700000.0
2007-02-20 05:15:00,157.662,157.662,157.653,157.654,93499999.0
2007-02-20 05:16:00,157.655,157.663,157.648,157.657,92100001.0
2007-02-20 05:17:00,157.645,157.655,157.645,157.645,133799998.0
2007-02-20 05:18:00,157.655,157.655,157.65,157.65,65900000.0
2007-02-20 05:19:00,157.648,157.653,157.642,157.653,53600000.0
2007-02-20 05:20:00,157.652,157.652,157.637,157.647,112900001.0
2007-02-20 05:21:00,157.643,157.643,157.62,157.62,103900001.0
2007-02-20 05:22:00,157.629,157.633,157.625,157.627,187499999.0
2007-02-20 05:23:00,157.62,157.635,157.62,157.635,27700000.0
2007-02-20 05:24:00,157.641,157.645,157.637,157.643,34300000.0
2007-02-20 05:25:00,157.64,157.652,157.638,157.642,84700000.0
2007-02-20 05:26:00,157.642,157.645,157.64,157.645,57199999.0
2007-02-20 05:27:00,157.657,157.668,157.654,157.655,114699999.0
2007-02-20 05:28:00,157.66,157.665,157.66,157.665,9600000.0
2007-02-20 05:29:00,157.668,157.672,157.656,157.667,110000001.0
2007-02-20 05:30:00,157.662,157.664,157.662,157.664,43099999.0
2007-02-20 05:31:00,157.668,157.668,157.665,157.668,6400000.0
2007-02-20 05:32:00,157.657,157.66,157.649,157.66,40800000.0
2007-02-20 05:33:00,157.668,157.668,157.659,157.668,17500000.0
2007-02-20 05:34:00,157.655,157.657,157.655,157.657,34300000.0
2007-02-20 05:35:00,157.654,157.66,157.652,157.653,70100001.0
2007-02-20 05:36:00,157.649,157.661,157.649,157.661,28500000.0
2007-02-20 05:37:00,157.661,157.665,157.655,157.659,178899994.0
2007-02-20 05:38:00,157.662,157.668,157.638,157.656,89600000.0
2007-02-20 05:39:00,157.659,157.668,157.656,157.663,74399999.0
2007-02-20 05:40:00,157.657,157.657,157.639,157.655,82800000.0
2007-02-20 05:41:00,157.65,157.65,157.645,157.645,77500000.0
2007-02-20 05:42:00,157.653,157.653,157.651,157.651,71500001.0
2007-02-20 05:43:00,157.656,157.656,157.614,157.617,116599999.0
2007-02-20 05:44:00,157.646,157.659,157.646,157.655,69899999.0
2007-02-20 05:45:00,157.657,157.663,157.652,157.663,74300000.0
2007-02-20 05:46:00,157.64,157.666,157.63,157.656,204600003.0
2007-02-20 05:47:00,157.65,157.661,157.65,157.658,39200000.0
2007-02-20 05:48:00,157.665,157.665,157.66,157.66,21600000.0
2007-02-20 05:49:00,157.662,157.662,157.642,157.647,126000001.0
2007-02-20 05:50:00,157.652,157.657,157.652,157.657,12800000.0
2007-02-20 05:51:00,157.653,157.653,157.64,157.65,67000001.0
2007-02-20 05:52:00,157.645,157.657,157.645,157.648,67900001.0
2007-02-20 05:53:00,157.648,157.651,157.642,157.646,40500000.0
2007-02-20 05:54:00,157.65,157.65,157.65,157.65,74699998.0
2007-02-20 05:55:00,157.655,157.674,157.655,157.674,38899999.0
2007-02-20 05:56:00,157.682,157.716,157.682,157.71,78400000.0
2007-02-20 05:57:00,157.705,157.718,157.7,157.7,85300000.0
2007-02-20 05:58:00,157.707,157.721,157.707,157.712,56000000.0
2007-02-20 05:59:00,157.709,157.722,157.706,157.718,209700005.0
2007-02-20 06:00:00,157.712,157.718,157.697,157.71,142500002.0
2007-02-20 06:01:00,157.708,157.764,157.708,157.753,44600000.0
2007-02-20 06:02:00,157.75,157.77,157.75,157.77,20800000.0
2007-02-20 06:03:00,157.789,157.855,157.789,157.838,131399998.0
2007-02-20 06:04:00,157.851,157.864,157.851,157.864,27099999.0
2007-02-20 06:05:00,157.876,157.876,157.849,157.859,87899999.0
2007-02-20 06:06:00,157.846,157.846,157.815,157.82,143400000.0
2007-02-20 06:07:00,157.811,157.813,157.798,157.798,145799998.0
2007-02-20 06:08:00,157.808,157.808,157.78,157.79,71199999.0
2007-02-20 06:09:00,157.789,157.799,157.788,157.798,95899999.0
2007-02-20 06:10:00,157.795,157.795,157.78,157.784,142800000.0
2007-02-20 06:11:00,157.786,157.791,157.783,157.79,111100002.0
2007-02-20 06:12:00,157.797,157.797,157.782,157.782,78700000.0
2007-02-20 06:13:00,157.777,157.791,157.777,157.783,112700002.0
2007-02-20 06:14:00,157.793,157.8,157.787,157.79,137300002.0
2007-02-20 06:15:00,157.799,157.799,157.791,157.791,52000001.0
2007-02-20 06:16:00,157.794,157.799,157.78,157.787,46400000.0
2007-02-20 06:17:00,157.787,157.798,157.785,157.795,85399999.0
2007-02-20 06:18:00,157.787,157.795,157.785,157.79,28000000.0
2007-02-20 06:19:00,157.793,157.793,157.771,157.777,124399999.0
2007-02-20 06:20:00,157.771,157.779,157.771,157.779,44699999.0
2007-02-20 06:21:00,157.778,157.782,157.778,157.782,29599999.0
2007-02-20 06:22:00,157.784,157.787,157.774,157.775,81400001.0
2007-02-20 06:23:00,157.767,157.767,157.754,157.76,73900000.0
2007-02-20 06:24:00,157.768,157.772,157.768,157.772,7400000.0
2007-02-20 06:25:00,157.785,157.785,157.775,157.78,51200000.0
2007-02-20 06:26:00,157.782,157.785,157.775,157.775,71099998.0
2007-02-20 06:27:00,157.776,157.776,157.76,157.76,83899999.0
2007-02-20 06:28:00,157.767,157.767,157.741,157.742,71500001.0
2007-02-20 06:29:00,157.757,157.777,157.757,157.771,37600000.0
2007-02-20 06:30:00,157.773,157.777,157.77,157.77,56700000.0
2007-02-20 06:31:00,157.779,157.779,157.761,157.761,31200000.0
2007-02-20 06:32:00,157.762,157.769,157.751,157.757,156999998.0
2007-02-20 06:33:00,157.763,157.769,157.763,157.769,44000000.0
2007-02-20 06:34:00,157.767,157.767,157.754,157.761,43600000.0
2007-02-20 06:35:00,157.77,157.777,157.766,157.77,85900000.0
2007-02-20 06:36:00,157.764,157.773,157.763,157.77,65100001.0
2007-02-20 06:37:00,157.775,157.775,157.767,157.767,65499998.0
2007-02-20 06:38:00,157.767,157.768,157.756,157.767,111200000.0
2007-02-20 06:39:00,157.765,157.765,157.752,157.764,47900000.0
2007-02-20 06:40:00,157.767,157.78,157.765,157.765,155499999.0
2007-02-20 06:41:00,157.765,157.77,157.765,157.77,71200000.0
2007-02-20 06:42:00,157.766,157.777,157.756,157.776,60400000.0
2007-02-20 06:43:00,157.783,157.793,157.78,157.786,74400001.0
2007-02-20 06:44:00,157.793,157.793,157.782,157.783,90499998.0
2007-02-20 06:45:00,157.801,157.801,157.782,157.783,71199999.0
2007-02-20 06:46:00,157.783,157.783,157.767,157.767,58300000.0
2007-02-20 06:47:00,157.778,157.782,157.778,157.782,39700001.0
2007-02-20 06:48:00,157.79,157.79,157.782,157.785,72000001.0
2007-02-20 06:49:00,157.793,157.793,157.785,157.785,70599999.0
2007-02-20 06:50:00,157.79,157.795,157.785,157.793,123000000.0
2007-02-20 06:51:00,157.79,157.795,157.783,157.79,125000001.0
2007-02-20 06:52:00,157.787,157.792,157.778,157.778,144400001.0
2007-02-20 06:53:00,157.789,157.808,157.789,157.798,58299999.0
2007-02-20 06:54:00,157.787,157.795,157.785,157.785,43100001.0
2007-02-20 06:55:00,157.785,157.793,157.785,157.788,147600000.0
2007-02-20 06:56:00,157.792,157.792,157.778,157.787,154600000.0
2007-02-20 06:57:00,157.788,157.796,157.777,157.796,83400001.0
2007-02-20 06:58:00,157.8,157.804,157.793,157.797,144700002.0
2007-02-20 06:59:00,157.798,157.802,157.794,157.794,86699998.0
2007-02-20 07:00:00,157.798,157.803,157.774,157.774,49300000.0
2007-02-20 07:01:00,157.756,157.776,157.754,157.772,75800000.0
2007-02-20 07:02:00,157.76,157.772,157.755,157.76,107700000.0
2007-02-20 07:03:00,157.754,157.754,157.73,157.747,123400000.0
2007-02-20 07:04:00,157.758,157.769,157.758,157.769,145100001.0
2007-02-20 07:05:00,157.762,157.777,157.752,157.76,121599999.0
2007-02-20 07:06:00,157.751,157.765,157.751,157.765,140400000.0
2007-02-20 07:07:00,157.778,157.778,157.765,157.77,117000002.0
2007-02-20 07:08:00,157.769,157.772,157.757,157.766,99600001.0
2007-02-20 07:09:00,157.769,157.784,157.765,157.784,55299999.0
2007-02-20 07:10:00,157.8,157.81,157.8,157.81,12000000.0
2007-02-20 07:11:00,157.811,157.817,157.808,157.81,190100001.0
2007-02-20 07:12:00,157.81,157.81,157.808,157.81,101600000.0
2007-02-20 07:13:00,157.806,157.814,157.798,157.814,55700001.0
2007-02-20 07:14:00,157.814,157.819,157.806,157.813,62200000.0
2007-02-20 07:15:00,157.804,157.817,157.787,157.799,125900001.0
2007-02-20 07:16:00,157.805,157.811,157.802,157.802,125800002.0
2007-02-20 07:17:00,157.794,157.794,157.765,157.773,59099999.0
2007-02-20 07:18:00,157.762,157.784,157.762,157.784,77499999.0
2007-02-20 07:19:00,157.778,157.783,157.771,157.78,148899997.0
2007-02-20 07:20:00,157.778,157.789,157.767,157.786,59900000.0
2007-02-20 07:21:00,157.782,157.806,157.782,157.795,52800000.0
2007-02-20 07:22:00,157.799,157.807,157.799,157.803,41700000.0
2007-02-20 07:23:00,157.813,157.813,157.803,157.804,96700000.0
2007-02-20 07:24:00,157.784,157.787,157.772,157.783,39699999.0
2007-02-20 07:25:00,157.77,157.775,157.765,157.765,68400000.0
2007-02-20 07:26:00,157.771,157.784,157.771,157.78,60699999.0
2007-02-20 07:27:00,157.778,157.781,157.771,157.778,32600000.0
2007-02-20 07:28:00,157.788,157.788,157.781,157.781,97599999.0
2007-02-20 07:29:00,157.777,157.785,157.773,157.779,63900000.0
2007-02-20 07:30:00,157.781,157.795,157.781,157.795,39700000.0
2007-02-20 07:31:00,157.798,157.812,157.797,157.8,136000002.0
2007-02-20 07:32:00,157.793,157.798,157.793,157.797,34800000.0
2007-02-20 07:33:00,157.804,157.825,157.804,157.825,101999997.0
2007-02-20 07:34:00,157.84,157.841,157.82,157.832,64000000.0
2007-02-20 07:35:00,157.822,157.822,157.796,157.812,44000000.0
2007-02-20 07:36:00,157.827,157.837,157.821,157.825,161099995.0
2007-02-20 07:37:00,157.829,157.843,157.829,157.836,95100000.0
2007-02-20 07:38:00,157.833,157.833,157.813,157.825,89399997.0
2007-02-20 07:39:00,157.83,157.859,157.83,157.853,80499999.0
2007-02-20 07:40:00,157.865,157.884,157.865,157.884,62299999.0
2007-02-20 07:41:00,157.878,157.878,157.858,157.864,143799997.0
2007-02-20 07:42:00,157.851,157.888,157.851,157.888,103699999.0
2007-02-20 07:43:00,157.888,157.897,157.887,157.887,79999999.0
2007-02-20 07:44:00,157.878,157.902,157.87,157.902,43500000.0
2007-02-20 07:45:00,157.922,157.939,157.92,157.937,101700001.0
2007-02-20 07:46:00,157.95,157.958,157.901,157.901,83899999.0
2007-02-20 07:47:00,157.888,157.905,157.886,157.9,140899997.0
2007-02-20 07:48:00,157.912,157.943,157.912,157.94,55900000.0
2007-02-20 07:49:00,157.949,157.951,157.901,157.901,82099999.0
2007-02-20 07:50:00,157.901,157.93,157.901,157.93,75400001.0
2007-02-20 07:51:00,157.937,157.946,157.932,157.932,44300000.0
2007-02-20 07:52:00,157.919,157.919,157.877,157.884,110000002.0
2007-02-20 07:53:00,157.903,157.904,157.885,157.885,66400000.0
2007-02-20 07:54:00,157.876,157.886,157.876,157.886,5500000.0
2007-02-20 07:55:00,157.893,157.894,157.884,157.894,88200001.0
2007-02-20 07:56:00,157.892,157.893,157.875,157.875,79000002.0
2007-02-20 07:57:00,157.891,157.904,157.882,157.882,59100000.0
2007-02-20 07:58:00,157.888,157.893,157.883,157.888,103899999.0
2007-02-20 07:59:00,157.885,157.902,157.885,157.902,59600001.0
2007-02-20 08:00:00,157.898,157.916,157.894,157.908,116000002.0
2007-02-20 08:01:00,157.908,157.908,157.898,157.898,80300000.0
2007-02-20 08:02:00,157.9,157.9,157.9,157.9,30300000.0
2007-02-20 08:03:00,157.891,157.897,157.891,157.894,18400000.0
2007-02-20 08:04:00,157.896,157.902,157.88,157.881,117199999.0
2007-02-20 08:05:00,157.883,157.885,157.859,157.865,109699997.0
2007-02-20 08:06:00,157.865,157.868,157.848,157.85,65700000.0
2007-02-20 08:07:00,157.846,157.846,157.832,157.837,136800000.0
2007-02-20 08:08:00,157.835,157.835,157.825,157.825,48400000.0
2007-02-20 08:09:00,157.818,157.818,157.798,157.798,64800001.0
2007-02-20 08:10:00,157.805,157.813,157.802,157.81,59500000.0
2007-02-20 08:11:00,157.821,157.821,157.803,157.81,102199998.0
2007-02-20 08:12:00,157.812,157.812,157.803,157.803,69800000.0
2007-02-20 08:13:00,157.796,157.81,157.796,157.802,106299997.0
2007-02-20 08:14:00,157.799,157.803,157.792,157.798,135699995.0
2007-02-20 08:15:00,157.812,157.818,157.812,157.818,28800000.0
2007-02-20 08:16:00,157.826,157.833,157.817,157.833,71700000.0
2007-02-20 08:17:00,157.836,157.836,157.834,157.834,35200000.0
2007-02-20 08:18:00,157.825,157.825,157.812,157.816,45800000.0
2007-02-20 08:19:00,157.821,157.821,157.819,157.819,22400000.0
2007-02-20 08:20:00,157.801,157.807,157.794,157.801,82200000.0
2007-02-20 08:21:00,157.805,157.815,157.805,157.81,137100000.0
2007-02-20 08:22:00,157.806,157.806,157.797,157.805,49600001.0
2007-02-20 08:23:00,157.792,157.8,157.784,157.8,169500001.0
2007-02-20 08:24:00,157.797,157.803,157.786,157.803,133699999.0
2007-02-20 08:25:00,157.795,157.795,157.778,157.782,91900001.0
2007-02-20 08:26:00,157.784,157.817,157.784,157.811,49600000.0
2007-02-20 08:27:00,157.807,157.811,157.799,157.799,49500000.0
2007-02-20 08:28:00,157.809,157.809,157.789,157.789,166899999.0
2007-02-20 08:29:00,157.802,157.808,157.802,157.802,142299997.0
2007-02-20 08:30:00,157.803,157.81,157.801,157.805,141899997.0
2007-02-20 08:31:00,157.806,157.817,157.806,157.817,88400001.0
2007-02-20 08:32:00,157.803,157.803,157.798,157.799,39999999.0
2007-02-20 08:33:00,157.802,157.812,157.802,157.808,79499999.0
2007-02-20 08:34:00,157.805,157.817,157.805,157.815,128299999.0
2007-02-20 08:35:00,157.806,157.819,157.801,157.813,61900001.0
2007-02-20 08:36:00,157.822,157.83,157.822,157.822,77999999.0
2007-02-20 08:37:00,157.828,157.837,157.823,157.823,150299999.0
2007-02-20 08:38:00,157.82,157.82,157.815,157.82,51600000.0
2007-02-20 08:39:00,157.816,157.823,157.804,157.823,68299998.0
2007-02-20 08:40:00,157.828,157.847,157.828,157.847,71100000.0
2007-02-20 08:41:00,157.837,157.843,157.829,157.837,125200000.0
2007-02-20 08:42:00,157.839,157.857,157.839,157.846,87200000.0
2007-02-20 08:43:00,157.843,157.85,157.831,157.837,72500001.0
2007-02-20 08:44:00,157.847,157.868,157.836,157.868,168499999.0
2007-02-20 08:45:00,157.878,157.881,157.867,157.867,104699999.0
2007-02-20 08:46:00,157.878,157.923,157.878,157.923,94400002.0
2007-02-20 08:47:00,157.914,157.961,157.914,157.961,75399998.0
2007-02-20 08:48:00,157.97,157.99,157.958,157.958,101799998.0
2007-02-20 08:49:00,157.944,157.961,157.942,157.943,117399998.0
2007-02-20 08:50:00,157.95,157.958,157.939,157.954,162399997.0
2007-02-20 08:51:00,157.957,157.957,157.924,157.934,74399999.0
2007-02-20 08:52:00,157.918,157.924,157.91,157.92,52000000.0
2007-02-20 08:53:00,157.918,157.944,157.916,157.93,64600000.0
2007-02-20 08:54:00,157.923,157.933,157.92,157.923,102100001.0
2007-02-20 08:55:00,157.93,157.97,157.93,157.97,172499998.0
2007-02-20 08:56:00,157.978,157.978,157.958,157.969,83300000.0
2007-02-20 08:57:00,157.963,157.978,157.961,157.963,92399999.0
2007-02-20 08:58:00,157.967,157.973,157.965,157.965,72299998.0
2007-02-20 08:59:00,157.966,157.983,157.964,157.982,107599999.0
2007-02-20 09:00:00,157.975,157.986,157.967,157.975,48600000.0
2007-02-20 09:01:00,157.982,157.988,157.971,157.973,97000000.0
2007-02-20 09:02:00,157.982,157.987,157.969,157.974,102399999.0
2007-02-20 09:03:00,157.968,157.968,157.938,157.938,69000000.0
2007-02-20 09:04:00,157.94,157.962,157.94,157.958,81099998.0
2007-02-20 09:05:00,157.959,158.005,157.959,158.003,63900000.0
2007-02-20 09:06:00,157.983,157.983,157.957,157.965,98600001.0
2007-02-20 09:07:00,157.97,157.994,157.97,157.981,117900002.0
2007-02-20 09:08:00,157.979,157.986,157.979,157.982,77600000.0
2007-02-20 09:09:00,157.975,157.975,157.945,157.955,80000000.0
2007-02-20 09:10:00,157.944,157.96,157.944,157.953,86299999.0
2007-02-20 09:11:00,157.95,157.959,157.928,157.945,131199998.0
2007-02-20 09:12:00,157.938,157.938,157.928,157.93,108199999.0
2007-02-20 09:13:00,157.926,157.926,157.912,157.919,20800000.0
2007-02-20 09:14:00,157.917,157.92,157.903,157.91,128800000.0
2007-02-20 09:15:00,157.914,157.92,157.903,157.914,63200000.0
2007-02-20 09:16:00,157.912,157.929,157.911,157.919,122999998.0
2007-02-20 09:17:00,157.917,157.918,157.909,157.911,125600000.0
2007-02-20 09:18:00,157.92,157.932,157.916,157.932,109299999.0
2007-02-20 09:19:00,157.913,157.913,157.894,157.898,91000000.0
2007-02-20 09:20:00,157.901,157.907,157.894,157.905,64399998.0
2007-02-20 09:21:00,157.908,157.908,157.902,157.903,74000000.0
2007-02-20 09:22:00,157.91,157.917,157.903,157.917,104699999.0
2007-02-20 09:23:00,157.922,157.922,157.903,157.908,116799999.0
2007-02-20 09:24:00,157.895,157.899,157.884,157.887,77200000.0
2007-02-20 09:25:00,157.876,157.896,157.876,157.885,85200001.0
2007-02-20 09:26:00,157.892,157.899,157.89,157.893,115900003.0
2007-02-20 09:27:00,157.891,157.891,157.867,157.879,112600001.0
2007-02-20 09:28:00,157.873,157.892,157.866,157.891,34900000.0
2007-02-20 09:29:00,157.883,157.894,157.877,157.89,135000001.0
2007-02-20 09:30:00,157.885,157.885,157.864,157.868,79500001.0
2007-02-20 09:31:00,157.862,157.873,157.852,157.867,183500002.0
2007-02-20 09:32:00,157.861,157.865,157.855,157.86,71200002.0
2007-02-20 09:33:00,157.851,157.851,157.846,157.85,73499999.0
2007-02-20 09:34:00,157.852,157.855,157.851,157.855,139299999.0
2007-02-20 09:35:00,157.854,157.857,157.847,157.85,99799998.0
2007-02-20 09:36:00,157.845,157.851,157.834,157.851,71400000.0
2007-02-20 09:37:00,157.843,157.843,157.832,157.834,33900000.0
2007-02-20 09:38:00,157.842,157.857,157.842,157.857,46800000.0
2007-02-20 09:39:00,157.854,157.873,157.854,157.873,131799997.0
2007-02-20 09:40:00,157.887,157.89,157.877,157.877,126599997.0
2007-02-20 09:41:00,157.883,157.887,157.865,157.865,79899999.0
2007-02-20 09:42:00,157.862,157.871,157.86,157.86,55199999.0
2007-02-20 09:43:00,157.843,157.864,157.843,157.847,73800000.0
2007-02-20 09:44:00,157.84,157.853,157.835,157.838,140500003.0
2007-02-20 09:45:00,157.838,157.853,157.838,157.849,132199998.0
2007-02-20 09:46:00,157.85,157.854,157.843,157.843,68900000.0
2007-02-20 09:47:00,157.828,157.842,157.828,157.836,124099999.0
2007-02-20 09:48:00,157.837,157.837,157.818,157.82,158299997.0
2007-02-20 09:49:00,157.822,157.835,157.819,157.819,77199999.0
2007-02-20 09:50:00,157.817,157.824,157.81,157.815,140400002.0
2007-02-20 09:51:00,157.827,157.83,157.82,157.83,74600000.0
2007-02-20 09:52:00,157.83,157.849,157.83,157.839,72700001.0
2007-02-20 09:53:00,157.851,157.853,157.842,157.849,43600000.0
2007-02-20 09:54:00,157.848,157.85,157.845,157.85,79299999.0
2007-02-20 09:55:00,157.849,157.859,157.835,157.835,100700002.0
2007-02-20 09:56:00,157.842,157.859,157.842,157.859,133100001.0
2007-02-20 09:57:00,157.855,157.855,157.84,157.849,52000000.0
2007-02-20 09:58:00,157.858,157.858,157.841,157.854,56000000.0
2007-02-20 09:59:00,157.848,157.849,157.834,157.84,159200002.0
2007-02-20 10:00:00,157.84,157.867,157.84,157.852,114100000.0
2007-02-20 10:01:00,157.834,157.869,157.834,157.865,108499999.0
2007-02-20 10:02:00,157.848,157.848,157.816,157.825,49800001.0
2007-02-20 10:03:00,157.819,157.838,157.816,157.833,98599999.0
2007-02-20 10:04:00,157.831,157.846,157.825,157.825,117599999.0
2007-02-20 10:05:00,157.827,157.827,157.805,157.808,52799999.0
2007-02-20 10:06:00,157.826,157.831,157.818,157.82,69900000.0
2007-02-20 10:07:00,157.814,157.829,157.814,157.815,65800000.0
2007-02-20 10:08:00,157.827,157.842,157.827,157.841,110200002.0
2007-02-20 10:09:00,157.858,157.86,157.832,157.84,80299999.0
2007-02-20 10:10:00,157.825,157.825,157.773,157.774,148100000.0
2007-02-20 10:11:00,157.784,157.821,157.784,157.809,106400001.0
2007-02-20 10:12:00,157.81,157.82,157.805,157.805,71499999.0
2007-02-20 10:13:00,157.803,157.813,157.803,157.807,164100003.0
2007-02-20 10:14:00,157.812,157.822,157.812,157.818,42400001.0
2007-02-20 10:15:00,157.82,157.828,157.796,157.804,106500000.0
2007-02-20 10:16:00,157.81,157.832,157.81,157.816,163099997.0
2007-02-20 10:17:00,157.805,157.806,157.786,157.799,78100000.0
2007-02-20 10:18:00,157.796,157.812,157.789,157.808,157500002.0
2007-02-20 10:19:00,157.805,157.814,157.801,157.805,91400000.0
2007-02-20 10:20:00,157.803,157.819,157.803,157.815,147299999.0
2007-02-20 10:21:00,157.817,157.819,157.802,157.808,216700001.0
2007-02-20 10:22:00,157.805,157.819,157.794,157.799,171000002.0
2007-02-20 10:23:00,157.781,157.781,157.71,157.716,71999999.0
2007-02-20 10:24:00,157.713,157.713,157.69,157.69,47000000.0
2007-02-20 10:25:00,157.693,157.709,157.688,157.69,202600000.0
2007-02-20 10:26:00,157.676,157.676,157.662,157.67,109400001.0
2007-02-20 10:27:00,157.689,157.718,157.689,157.713,82400001.0
2007-02-20 10:28:00,157.697,157.702,157.686,157.694,126999999.0
2007-02-20 10:29:00,157.695,157.695,157.67,157.69,65600000.0
2007-02-20 10:30:00,157.701,157.707,157.697,157.702,117099998.0
2007-02-20 10:31:00,157.697,157.697,157.682,157.69,145599998.0
2007-02-20 10:32:00,157.702,157.703,157.683,157.697,60799999.0
2007-02-20 10:33:00,157.704,157.72,157.7,157.704,111100002.0
2007-02-20 10:34:00,157.695,157.695,157.671,157.685,57200000.0
2007-02-20 10:35:00,157.681,157.681,157.666,157.671,68600001.0
2007-02-20 10:36:00,157.663,157.679,157.661,157.668,98899998.0
2007-02-20 10:37:00,157.661,157.661,157.635,157.645,68400001.0
2007-02-20 10:38:00,157.652,157.659,157.644,157.644,72900002.0
2007-02-20 10:39:00,157.65,157.655,157.606,157.606,108100003.0
2007-02-20 10:40:00,157.596,157.624,157.583,157.624,110699999.0
2007-02-20 10:41:00,157.634,157.664,157.634,157.664,42200000.0
2007-02-20 10:42:00,157.669,157.697,157.669,157.697,105700000.0
2007-02-20 10:43:00,157.704,157.716,157.702,157.702,133900000.0
2007-02-20 10:44:00,157.705,157.71,157.7,157.71,181499999.0
2007-02-20 10:45:00,157.703,157.703,157.687,157.687,134200000.0
2007-02-20 10:46:00,157.684,157.694,157.679,157.692,68999999.0
2007-02-20 10:47:00,157.692,157.692,157.664,157.667,183399997.0
2007-02-20 10:48:00,157.661,157.661,157.642,157.656,152700005.0
2007-02-20 10:49:00,157.655,157.661,157.623,157.63,40000000.0
2007-02-20 10:50:00,157.633,157.645,157.625,157.645,160700002.0
2007-02-20 10:51:00,157.662,157.675,157.662,157.675,120999998.0
2007-02-20 10:52:00,157.678,157.685,157.676,157.682,87400000.0
2007-02-20 10:53:00,157.688,157.688,157.668,157.675,120499999.0
2007-02-20 10:54:00,157.666,157.677,157.662,157.667,144500000.0
2007-02-20 10:55:00,157.669,157.673,157.652,157.66,173100002.0
2007-02-20 10:56:00,157.672,157.679,157.663,157.665,57600000.0
2007-02-20 10:57:00,157.687,157.716,157.687,157.712,69000000.0
2007-02-20 10:58:00,157.714,157.731,157.705,157.726,172799999.0
2007-02-20 10:59:00,157.722,157.736,157.722,157.736,62400000.0
2007-02-20 11:00:00,157.74,157.74,157.721,157.725,72700000.0
2007-02-20 11:01:00,157.725,157.737,157.725,157.73,118000001.0
2007-02-20 11:02:00,157.71,157.71,157.688,157.7,85399999.0
2007-02-20 11:03:00,157.703,157.716,157.703,157.716,97799999.0
2007-02-20 11:04:00,157.707,157.712,157.698,157.698,64800000.0
2007-02-20 11:05:00,157.71,157.71,157.696,157.705,48100000.0
2007-02-20 11:06:00,157.708,157.731,157.701,157.731,108200002.0
2007-02-20 11:07:00,157.715,157.717,157.711,157.717,28000000.0
2007-02-20 11:08:00,157.721,157.723,157.7,157.705,92899998.0
2007-02-20 11:09:00,157.712,157.717,157.694,157.694,83600001.0
2007-02-20 11:10:00,157.69,157.714,157.69,157.714,75899999.0
2007-02-20 11:11:00,157.717,157.717,157.695,157.705,140399998.0
2007-02-20 11:12:00,157.713,157.713,157.687,157.692,121300000.0
2007-02-20 11:13:00,157.695,157.726,157.695,157.726,91599998.0
2007-02-20 11:14:00,157.718,157.723,157.709,157.723,70700000.0
2007-02-20 11:15:00,157.715,157.732,157.715,157.732,68700000.0
2007-02-20 11:16:00,157.73,157.735,157.723,157.73,83600001.0
2007-02-20 11:17:00,157.738,157.756,157.733,157.756,152999998.0
2007-02-20 11:18:00,157.759,157.759,157.734,157.734,60300000.0
2007-02-20 11:19:00,157.745,157.753,157.745,157.75,168500002.0
2007-02-20 11:20:00,157.755,157.765,157.752,157.761,86200000.0
2007-02-20 11:21:00,157.767,157.796,157.763,157.796,63400000.0
2007-02-20 11:22:00,157.794,157.794,157.783,157.784,107299998.0
2007-02-20 11:23:00,157.777,157.803,157.777,157.79,96999999.0
2007-02-20 11:24:00,157.785,157.785,157.777,157.777,67799999.0
2007-02-20 11:25:00,157.779,157.79,157.776,157.781,163100002.0
2007-02-20 11:26:00,157.78,157.79,157.779,157.781,111199999.0
2007-02-20 11:27:00,157.779,157.787,157.77,157.779,132300000.0
2007-02-20 11:28:00,157.781,157.785,157.769,157.769,105300000.0
2007-02-20 11:29:00,157.778,157.789,157.77,157.776,106900000.0
2007-02-20 11:30:00,157.784,157.788,157.762,157.762,104500002.0
2007-02-20 11:31:00,157.764,157.779,157.759,157.769,108900000.0
2007-02-20 11:32:00,157.775,157.784,157.772,157.773,117599997.0
2007-02-20 11:33:00,157.779,157.788,157.778,157.788,56500000.0
2007-02-20 11:34:00,157.795,157.798,157.778,157.778,71899999.0
2007-02-20 11:35:00,157.778,157.785,157.762,157.762,108400001.0
2007-02-20 11:36:00,157.775,157.775,157.757,157.775,155700000.0
2007-02-20 11:37:00,157.784,157.795,157.784,157.785,56500000.0
2007-02-20 11:38:00,157.786,157.796,157.778,157.795,110800001.0
2007-02-20 11:39:00,157.799,157.841,157.794,157.836,69000001.0
2007-02-20 11:40:00,157.83,157.833,157.823,157.823,60000000.0
2007-02-20 11:41:00,157.829,157.845,157.828,157.838,168900001.0
2007-02-20 11:42:00,157.836,157.837,157.819,157.819,96799999.0
2007-02-20 11:43:00,157.823,157.824,157.815,157.82,123999998.0
2007-02-20 11:44:00,157.821,157.821,157.799,157.808,82800001.0
2007-02-20 11:45:00,157.81,157.819,157.803,157.803,102299999.0
2007-02-20 11:46:00,157.794,157.799,157.788,157.788,69300000.0
2007-02-20 11:47:00,157.79,157.812,157.79,157.804,92699999.0
2007-02-20 11:48:00,157.809,157.823,157.804,157.814,129999999.0
2007-02-20 11:49:00,157.8,157.813,157.793,157.807,128700001.0
2007-02-20 11:50:00,157.795,157.799,157.788,157.798,174700002.0
2007-02-20 11:51:00,157.797,157.801,157.791,157.792,91800001.0
2007-02-20 11:52:00,157.794,157.811,157.789,157.789,81600002.0
2007-02-20 11:53:00,157.79,157.795,157.781,157.788,80699999.0
2007-02-20 11:54:00,157.786,157.788,157.771,157.774,57600000.0
2007-02-20 11:55:00,157.776,157.776,157.736,157.736,170400002.0
2007-02-20 11:56:00,157.741,157.754,157.741,157.748,163000002.0
2007-02-20 11:57:00,157.753,157.757,157.745,157.75,116500000.0
2007-02-20 11:58:00,157.75,157.755,157.748,157.75,93800000.0
2007-02-20 11:59:00,157.749,157.751,157.738,157.741,104899998.0
2007-02-20 12:00:00,157.735,157.74,157.733,157.735,60600000.0
2007-02-20 12:01:00,157.747,157.753,157.747,157.75,75600001.0
2007-02-20 12:02:00,157.749,157.751,157.741,157.745,88899999.0
2007-02-20 12:03:00,157.749,157.75,157.743,157.75,123099998.0
2007-02-20 12:04:00,157.754,157.754,157.74,157.746,71500000.0
2007-02-20 12:05:00,157.743,157.746,157.735,157.74,105399999.0
2007-02-20 12:06:00,157.736,157.738,157.726,157.733,141599998.0
2007-02-20 12:07:00,157.718,157.727,157.711,157.711,187599994.0
2007-02-20 12:08:00,157.705,157.711,157.693,157.693,91999998.0
2007-02-20 12:09:00,157.697,157.707,157.697,157.698,107099998.0
2007-02-20 12:10:00,157.702,157.702,157.69,157.69,157800001.0
2007-02-20 12:11:00,157.694,157.705,157.692,157.694,54000001.0
2007-02-20 12:12:00,157.678,157.702,157.678,157.698,127700000.0
2007-02-20 12:13:00,157.702,157.704,157.69,157.69,171299996.0
2007-02-20 12:14:00,157.69,157.695,157.684,157.685,114199998.0
2007-02-20 12:15:00,157.673,157.698,157.673,157.68,62900000.0
2007-02-20 12:16:00,157.678,157.687,157.672,157.687,109500002.0
2007-02-20 12:17:00,157.684,157.71,157.684,157.71,39200000.0
2007-02-20 12:18:00,157.704,157.707,157.698,157.698,100000000.0
2007-02-20 12:19:00,157.697,157.725,157.697,157.723,147499997.0
2007-02-20 12:20:00,157.743,157.755,157.743,157.755,8800000.0
2007-02-20 12:21:00,157.778,157.778,157.772,157.777,71900000.0
2007-02-20 12:22:00,157.787,157.81,157.775,157.81,90499999.0
2007-02-20 12:23:00,157.832,157.838,157.832,157.838,54000000.0
2007-02-20 12:24:00,157.853,157.879,157.853,157.874,91100000.0
2007-02-20 12:25:00,157.886,157.891,157.864,157.89,147799998.0
2007-02-20 12:26:00,157.897,157.908,157.882,157.895,52099999.0
2007-02-20 12:27:00,157.895,157.906,157.895,157.906,31800000.0
2007-02-20 12:28:00,157.906,157.913,157.903,157.911,57600000.0
2007-02-20 12:29:00,157.906,157.916,157.899,157.906,130700002.0
2007-02-20 12:30:00,157.902,157.918,157.894,157.918,115399999.0
2007-02-20 12:31:00,157.927,157.929,157.914,157.917,71999999.0
2007-02-20 12:32:00,157.919,157.919,157.897,157.902,63300001.0
2007-02-20 12:33:00,157.917,157.917,157.89,157.898,146600002.0
2007-02-20 12:34:00,157.902,157.926,157.902,157.926,56900000.0
2007-02-20 12:35:00,157.918,157.921,157.915,157.915,34400000.0
2007-02-20 12:36:00,157.922,157.929,157.92,157.923,116399996.0
2007-02-20 12:37:00,157.924,157.93,157.924,157.925,39100000.0
2007-02-20 12:38:00,157.921,157.933,157.921,157.933,97299999.0
2007-02-20 12:39:00,157.935,157.946,157.935,157.942,58299999.0
2007-02-20 12:40:00,157.947,157.963,157.947,157.963,43400000.0
2007-02-20 12:41:00,157.96,157.978,157.96,157.978,158300001.0
2007-02-20 12:42:00,157.98,157.985,157.97,157.97,138200002.0
2007-02-20 12:43:00,157.968,157.968,157.959,157.965,61600000.0
2007-02-20 12:44:00,157.954,157.954,157.939,157.944,82299998.0
2007-02-20 12:45:00,157.972,157.976,157.958,157.965,97300001.0
2007-02-20 12:46:00,157.989,157.996,157.977,157.995,77100001.0
2007-02-20 12:47:00,157.993,157.996,157.978,157.978,88299999.0
2007-02-20 12:48:00,157.991,158.01,157.989,158.006,88700000.0
2007-02-20 12:49:00,158.007,158.056,158.007,158.047,83200001.0
2007-02-20 12:50:00,158.048,158.065,158.035,158.065,121700000.0
2007-02-20 12:51:00,158.076,158.076,158.041,158.041,60400000.0
2007-02-20 12:52:00,158.027,158.027,158.0,158.0,45999999.0
2007-02-20 12:53:00,158.005,158.006,157.946,157.946,130700000.0
2007-02-20 12:54:00,157.929,157.944,157.929,157.933,56500000.0
2007-02-20 12:55:00,157.933,157.956,157.933,157.956,89499998.0
2007-02-20 12:56:00,157.967,157.994,157.967,157.989,77500000.0
2007-02-20 12:57:00,157.988,157.993,157.982,157.989,58300000.0
2007-02-20 12:58:00,157.987,157.991,157.977,157.977,129900000.0
2007-02-20 12:59:00,157.972,157.972,157.94,157.94,54400001.0
2007-02-20 13:00:00,157.937,157.947,157.931,157.945,128700000.0
2007-02-20 13:01:00,157.943,157.945,157.922,157.923,72699998.0
2007-02-20 13:02:00,157.907,157.91,157.898,157.898,126400001.0
2007-02-20 13:03:00,157.907,157.923,157.907,157.913,74900000.0
2007-02-20 13:04:00,157.916,157.928,157.901,157.928,122399999.0
2007-02-20 13:05:00,157.931,157.953,157.93,157.93,51600000.0
2007-02-20 13:06:00,157.934,157.944,157.932,157.935,24900000.0
2007-02-20 13:07:00,157.93,157.933,157.91,157.918,94400000.0
2007-02-20 13:08:00,157.91,157.91,157.892,157.896,94199999.0
2007-02-20 13:09:00,157.9,157.905,157.895,157.905,122500002.0
2007-02-20 13:10:00,157.897,157.897,157.884,157.884,99799999.0
2007-02-20 13:11:00,157.884,157.899,157.881,157.897,87099999.0
2007-02-20 13:12:00,157.881,157.887,157.877,157.877,27300000.0
2007-02-20 13:13:00,157.878,157.889,157.868,157.886,115099999.0
2007-02-20 13:14:00,157.88,157.88,157.869,157.879,93099999.0
2007-02-20 13:15:00,157.877,157.884,157.872,157.884,184400002.0
2007-02-20 13:16:00,157.877,157.882,157.869,157.882,46100000.0
2007-02-20 13:17:00,157.875,157.888,157.875,157.88,81500000.0
2007-02-20 13:18:00,157.882,157.896,157.877,157.888,72500000.0
2007-02-20 13:19:00,157.88,157.885,157.88,157.88,79099998.0
2007-02-20 13:20:00,157.892,157.895,157.89,157.895,56699999.0
2007-02-20 13:21:00,157.907,157.91,157.885,157.89,60800000.0
2007-02-20 13:22:00,157.892,157.905,157.891,157.905,100300002.0
2007-02-20 13:23:00,157.893,157.897,157.892,157.897,40500001.0
2007-02-20 13:24:00,157.897,157.897,157.875,157.879,114100001.0
2007-02-20 13:25:00,157.866,157.876,157.856,157.876,80299999.0
2007-02-20 13:26:00,157.876,157.876,157.859,157.863,61900000.0
2007-02-20 13:27:00,157.858,157.859,157.855,157.859,64999999.0
2007-02-20 13:28:00,157.849,157.866,157.849,157.865,115100000.0
2007-02-20 13:29:00,157.858,157.863,157.856,157.862,87700000.0
2007-02-20 13:30:00,157.864,157.87,157.861,157.862,76800001.0
2007-02-20 13:31:00,157.855,157.87,157.855,157.87,192399999.0
2007-02-20 13:32:00,157.855,157.878,157.855,157.87,65699998.0
2007-02-20 13:33:00,157.889,157.908,157.889,157.908,71400000.0
2007-02-20 13:34:00,157.907,157.919,157.894,157.91,117500002.0
2007-02-20 13:35:00,157.895,157.915,157.889,157.902,55000000.0
2007-02-20 13:36:00,157.893,157.918,157.891,157.914,58300000.0
2007-02-20 13:37:00,157.928,157.929,157.905,157.905,78499998.0
2007-02-20 13:38:00,157.914,157.919,157.902,157.908,70700001.0
2007-02-20 13:39:00,157.93,157.97,157.93,157.957,82299999.0
2007-02-20 13:40:00,157.951,157.961,157.94,157.94,105199998.0
2007-02-20 13:41:00,157.953,157.971,157.953,157.971,97400000.0
2007-02-20 13:42:00,157.962,157.998,157.961,157.996,181399994.0
2007-02-20 13:43:00,157.991,157.995,157.973,157.992,106600001.0
2007-02-20 13:44:00,158.008,158.058,158.008,158.03,103899997.0
2007-02-20 13:45:00,158.042,158.047,158.029,158.035,96699999.0
2007-02-20 13:46:00,158.041,158.061,158.041,158.061,80799999.0
2007-02-20 13:47:00,158.047,158.047,158.022,158.022,104199998.0
2007-02-20 13:48:00,158.031,158.042,158.015,158.042,42200000.0
2007-02-20 13:49:00,158.039,158.039,158.026,158.026,69400000.0
2007-02-20 13:50:00,158.005,158.005,157.979,157.979,54700000.0
2007-02-20 13:51:00,157.98,157.993,157.966,157.973,137999999.0
2007-02-20 13:52:00,157.967,157.977,157.967,157.977,96599999.0
2007-02-20 13:53:00,157.977,157.988,157.972,157.983,52800000.0
2007-02-20 13:54:00,157.983,157.983,157.969,157.974,35899999.0
2007-02-20 13:55:00,157.975,157.98,157.972,157.973,94200000.0
2007-02-20 13:56:00,157.97,157.973,157.964,157.964,54100000.0
2007-02-20 13:57:00,157.968,157.975,157.964,157.964,140799997.0
2007-02-20 13:58:00,157.968,157.978,157.968,157.969,100100000.0
2007-02-20 13:59:00,157.98,157.989,157.975,157.982,120600002.0
2007-02-20 14:00:00,157.99,157.996,157.984,157.988,129400001.0
2007-02-20 14:01:00,157.975,157.975,157.957,157.959,36100000.0
2007-02-20 14:02:00,157.943,157.959,157.943,157.953,82300000.0
2007-02-20 14:03:00,157.962,157.964,157.947,157.957,67900000.0
2007-02-20 14:04:00,157.968,157.973,157.96,157.973,157899996.0
2007-02-20 14:05:00,157.969,157.979,157.964,157.978,96300000.0
2007-02-20 14:06:00,157.974,157.993,157.973,157.988,106000001.0
2007-02-20 14:07:00,157.97,157.981,157.97,157.979,50400000.0
2007-02-20 14:08:00,157.983,158.008,157.983,157.999,115899998.0
2007-02-20 14:09:00,157.998,158.021,157.998,158.001,85400001.0
2007-02-20 14:10:00,157.992,157.992,157.955,157.955,49000000.0
2007-02-20 14:11:00,157.968,157.968,157.958,157.958,52500000.0
2007-02-20 14:12:00,157.968,157.971,157.959,157.96,25500000.0
2007-02-20 14:13:00,157.957,157.972,157.957,157.969,113600000.0
2007-02-20 14:14:00,157.965,157.965,157.954,157.958,52399999.0
2007-02-20 14:15:00,157.955,157.955,157.929,157.944,70199999.0
2007-02-20 14:16:00,157.943,157.946,157.941,157.943,44799999.0
2007-02-20 14:17:00,157.947,157.947,157.917,157.917,73600001.0
2007-02-20 14:18:00,157.914,157.93,157.914,157.925,63200000.0
2007-02-20 14:19:00,157.928,157.934,157.92,157.925,104900000.0
2007-02-20 14:20:00,157.925,157.934,157.92,157.934,62400000.0
2007-02-20 14:21:00,157.925,157.936,157.923,157.923,82299999.0
2007-02-20 14:22:00,157.931,157.935,157.923,157.925,52700000.0
2007-02-20 14:23:00,157.927,157.941,157.927,157.927,40800000.0
2007-02-20 14:24:00,157.938,157.938,157.922,157.927,30100000.0
2007-02-20 14:25:00,157.92,157.925,157.92,157.925,20000000.0
2007-02-20 14:26:00,157.913,157.913,157.907,157.907,13300000.0
2007-02-20 14:27:00,157.907,157.915,157.892,157.915,102200000.0
2007-02-20 14:28:00,157.92,157.924,157.912,157.92,103900000.0
2007-02-20 14:29:00,157.918,157.925,157.916,157.917,40800000.0
2007-02-20 14:30:00,157.9,157.912,157.9,157.91,44900000.0
2007-02-20 14:31:00,157.925,157.928,157.918,157.918,95899998.0
2007-02-20 14:32:00,157.91,157.923,157.903,157.919,175599998.0
2007-02-20 14:33:00,157.922,157.935,157.922,157.935,100700000.0
2007-02-20 14:34:00,157.935,157.938,157.927,157.938,68000000.0
2007-02-20 14:35:00,157.937,157.937,157.918,157.928,150300001.0
2007-02-20 14:36:00,157.931,157.938,157.924,157.932,177200001.0
2007-02-20 14:37:00,157.934,157.934,157.922,157.934,81499999.0
2007-02-20 14:38:00,157.927,157.935,157.925,157.925,174200004.0
2007-02-20 14:39:00,157.923,157.928,157.913,157.915,112099999.0
2007-02-20 14:40:00,157.907,157.915,157.895,157.915,84299999.0
2007-02-20 14:41:00,157.916,157.916,157.906,157.906,108599999.0
2007-02-20 14:42:00,157.899,157.921,157.899,157.91,79100000.0
2007-02-20 14:43:00,157.91,157.915,157.895,157.895,86899999.0
2007-02-20 14:44:00,157.903,157.903,157.892,157.897,127300002.0
2007-02-20 14:45:00,157.892,157.897,157.885,157.892,156099998.0
2007-02-20 14:46:00,157.891,157.891,157.878,157.889,34400000.0
2007-02-20 14:47:00,157.887,157.894,157.879,157.885,99499998.0
2007-02-20 14:48:00,157.897,157.897,157.88,157.883,42000000.0
2007-02-20 14:49:00,157.891,157.898,157.881,157.887,90600001.0
2007-02-20 14:50:00,157.894,157.897,157.88,157.895,71599998.0
2007-02-20 14:51:00,157.892,157.9,157.888,157.897,65500001.0
2007-02-20 14:52:00,157.887,157.895,157.887,157.895,82500000.0
2007-02-20 14:53:00,157.896,157.906,157.886,157.886,91600001.0
2007-02-20 14:54:00,157.881,157.9,157.879,157.89,43900000.0
2007-02-20 14:55:00,157.889,157.908,157.885,157.887,42300000.0
2007-02-20 14:56:00,157.892,157.898,157.887,157.898,130999998.0
2007-02-20 14:57:00,157.897,157.897,157.885,157.895,94200001.0
2007-02-20 14:58:00,157.884,157.893,157.874,157.874,81700000.0
2007-02-20 14:59:00,157.888,157.892,157.886,157.888,115500002.0
2007-02-20 15:00:00,157.902,157.913,157.894,157.913,73800000.0
2007-02-20 15:01:00,157.915,157.915,157.91,157.91,60699999.0
2007-02-20 15:02:00,157.905,157.922,157.905,157.913,105299999.0
2007-02-20 15:03:00,157.919,157.927,157.912,157.918,83700001.0
2007-02-20 15:04:00,157.922,157.931,157.918,157.926,100600001.0
2007-02-20 15:05:00,157.92,157.938,157.919,157.927,56899999.0
2007-02-20 15:06:00,157.926,157.926,157.912,157.925,119800001.0
2007-02-20 15:07:00,157.929,157.929,157.919,157.921,100699999.0
2007-02-20 15:08:00,157.927,157.927,157.922,157.922,36600000.0
2007-02-20 15:09:00,157.917,157.942,157.917,157.939,70400000.0
2007-02-20 15:10:00,157.937,157.956,157.937,157.95,40800000.0
2007-02-20 15:11:00,157.944,157.952,157.941,157.941,89100000.0
2007-02-20 15:12:00,157.942,157.948,157.933,157.94,151300000.0
2007-02-20 15:13:00,157.944,157.952,157.938,157.95,74600000.0
2007-02-20 15:14:00,157.961,157.986,157.946,157.986,88200000.0
2007-02-20 15:15:00,157.977,158.0,157.977,157.99,159300001.0
2007-02-20 15:16:00,157.992,157.994,157.978,157.978,118299998.0
2007-02-20 15:17:00,157.975,157.985,157.974,157.982,79700001.0
2007-02-20 15:18:00,157.971,157.979,157.963,157.963,66099999.0
2007-02-20 15:19:00,157.957,157.968,157.948,157.948,130199998.0
2007-02-20 15:20:00,157.953,157.96,157.941,157.96,110099997.0
2007-02-20 15:21:00,157.963,157.97,157.954,157.954,38400000.0
2007-02-20 15:22:00,157.946,157.946,157.931,157.943,37500000.0
2007-02-20 15:23:00,157.946,157.954,157.941,157.947,147000001.0
2007-02-20 15:24:00,157.944,157.947,157.939,157.947,67100000.0
2007-02-20 15:25:00,157.945,157.991,157.945,157.991,58300000.0
2007-02-20 15:26:00,158.002,158.002,157.984,157.986,98100002.0
2007-02-20 15:27:00,157.986,157.986,157.967,157.967,55300000.0
2007-02-20 15:28:00,157.982,157.982,157.965,157.981,126000002.0
2007-02-20 15:29:00,157.989,158.021,157.989,158.021,120100001.0
2007-02-20 15:30:00,158.013,158.014,158.006,158.007,83100001.0
2007-02-20 15:31:00,157.988,157.995,157.983,157.995,57300000.0
2007-02-20 15:32:00,157.991,157.991,157.975,157.981,181799999.0
2007-02-20 15:33:00,157.982,157.982,157.971,157.977,105599999.0
2007-02-20 15:34:00,157.979,157.983,157.968,157.972,99500000.0
2007-02-20 15:35:00,157.973,157.978,157.96,157.971,87500001.0
2007-02-20 15:36:00,157.972,157.972,157.947,157.959,164200001.0
2007-02-20 15:37:00,157.972,157.978,157.971,157.978,66599999.0
2007-02-20 15:38:00,157.972,157.981,157.972,157.98,83200000.0
2007-02-20 15:39:00,157.986,157.997,157.986,157.991,145100001.0
2007-02-20 15:40:00,157.977,157.985,157.968,157.985,71700000.0
2007-02-20 15:41:00,157.986,157.986,157.978,157.978,25600000.0
2007-02-20 15:42:00,157.978,157.981,157.978,157.978,81899999.0
2007-02-20 15:43:00,157.975,157.985,157.975,157.985,122000001.0
2007-02-20 15:44:00,157.986,158.001,157.984,158.001,102799998.0
2007-02-20 15:45:00,158.008,158.011,158.008,158.008,24800000.0
2007-02-20 15:46:00,157.992,158.019,157.992,158.017,98400002.0
2007-02-20 15:47:00,158.024,158.036,158.01,158.022,226100002.0
2007-02-20 15:48:00,158.027,158.027,158.008,158.008,62500000.0
2007-02-20 15:49:00,158.009,158.009,157.996,157.996,37499998.0
2007-02-20 15:50:00,158.006,158.008,157.994,157.994,98099999.0
2007-02-20 15:51:00,157.996,158.007,157.996,158.003,117999996.0
2007-02-20 15:52:00,158.006,158.006,157.995,157.998,81399999.0
2007-02-20 15:53:00,158.002,158.01,157.993,157.993,174799999.0
2007-02-20 15:54:00,157.993,158.002,157.99,157.998,110899999.0
2007-02-20 15:55:00,157.995,158.005,157.984,157.996,100699999.0
2007-02-20 15:56:00,157.997,157.997,157.979,157.979,58300001.0
2007-02-20 15:57:00,157.989,157.996,157.984,157.985,74200000.0
2007-02-20 15:58:00,157.979,157.982,157.955,157.966,119500000.0
2007-02-20 15:59:00,157.961,157.968,157.95,157.958,66399999.0
2007-02-20 16:00:00,157.961,157.966,157.947,157.947,52400000.0
2007-02-20 16:01:00,157.955,157.973,157.947,157.97,128599998.0
2007-02-20 16:02:00,157.98,158.004,157.978,157.978,146000003.0
2007-02-20 16:03:00,157.993,157.995,157.984,157.995,56700000.0
2007-02-20 16:04:00,157.997,157.998,157.989,157.998,72800001.0
2007-02-20 16:05:00,157.998,158.001,157.988,158.001,106000002.0
2007-02-20 16:06:00,157.992,157.993,157.978,157.981,110599999.0
2007-02-20 16:07:00,157.992,157.992,157.971,157.971,41100000.0
2007-02-20 16:08:00,157.969,157.971,157.962,157.968,103700000.0
2007-02-20 16:09:00,157.956,157.966,157.954,157.966,100200001.0
2007-02-20 16:10:00,157.968,157.975,157.957,157.97,110799998.0
2007-02-20 16:11:00,157.965,157.982,157.964,157.982,128200001.0
2007-02-20 16:12:00,157.982,157.989,157.973,157.984,92000000.0
2007-02-20 16:13:00,157.988,158.003,157.988,157.988,39700000.0
2007-02-20 16:14:00,157.989,157.989,157.967,157.97,41100001.0
2007-02-20 16:15:00,157.975,157.979,157.965,157.978,40800000.0
2007-02-20 16:16:00,157.975,157.975,157.957,157.957,25100000.0
2007-02-20 16:17:00,157.975,157.976,157.959,157.976,113299999.0
2007-02-20 16:18:00,157.982,157.996,157.982,157.996,89200002.0
2007-02-20 16:19:00,157.993,157.996,157.989,157.993,42000000.0
2007-02-20 16:20:00,157.995,157.995,157.985,157.99,83800002.0
2007-02-20 16:21:00,157.987,157.993,157.984,157.993,43999999.0
2007-02-20 16:22:00,157.981,157.987,157.965,157.977,120700002.0
2007-02-20 16:23:00,157.978,157.978,157.957,157.957,59099999.0
2007-02-20 16:24:00,157.956,157.961,157.942,157.943,98200002.0
2007-02-20 16:25:00,157.952,157.961,157.947,157.961,55200001.0
2007-02-20 16:26:00,157.958,157.962,157.952,157.953,18800000.0
2007-02-20 16:27:00,157.952,157.957,157.95,157.957,37399999.0
2007-02-20 16:28:00,157.955,157.955,157.937,157.937,60800003.0
2007-02-20 16:29:00,157.94,157.945,157.927,157.941,100600000.0
2007-02-20 16:30:00,157.947,157.947,157.934,157.945,59700000.0
2007-02-20 16:31:00,157.938,157.956,157.938,157.956,83999999.0
2007-02-20 16:32:00,157.96,157.974,157.96,157.972,59200000.0
2007-02-20 16:33:00,157.969,157.98,157.966,157.975,95900002.0
2007-02-20 16:34:00,157.97,157.97,157.949,157.953,72000000.0
2007-02-20 16:35:00,157.963,157.985,157.963,157.972,42200000.0
2007-02-20 16:36:00,157.951,157.979,157.951,157.978,56400000.0
2007-02-20 16:37:00,157.976,157.984,157.976,157.981,108499999.0
2007-02-20 16:38:00,157.982,157.988,157.977,157.979,82300000.0
2007-02-20 16:39:00,157.966,157.967,157.949,157.966,90900000.0
2007-02-20 16:40:00,157.965,157.977,157.965,157.971,31200000.0
2007-02-20 16:41:00,157.969,157.97,157.957,157.965,81900001.0
2007-02-20 16:42:00,157.975,157.975,157.954,157.97,131599999.0
2007-02-20 16:43:00,157.972,157.979,157.967,157.967,79400000.0
2007-02-20 16:44:00,157.965,157.986,157.965,157.986,106400000.0
2007-02-20 16:45:00,157.993,157.996,157.982,157.996,62300002.0
2007-02-20 16:46:00,158.0,158.005,157.99,158.004,105800000.0
2007-02-20 16:47:00,158.003,158.003,157.984,157.995,107699997.0
2007-02-20 16:48:00,157.988,157.995,157.98,157.99,65600000.0
2007-02-20 16:49:00,157.987,157.988,157.975,157.988,108299998.0
2007-02-20 16:50:00,157.989,157.991,157.983,157.983,95200002.0
2007-02-20 16:51:00,157.983,157.985,157.968,157.97,74400000.0
2007-02-20 16:52:00,157.968,157.968,157.956,157.959,123300000.0
2007-02-20 16:53:00,157.972,157.98,157.953,157.953,114699998.0
2007-02-20 16:54:00,157.952,157.961,157.949,157.959,29700000.0
2007-02-20 16:55:00,157.962,157.968,157.962,157.968,86000001.0
2007-02-20 16:56:00,157.974,157.98,157.968,157.968,83900000.0
2007-02-20 16:57:00,157.971,157.983,157.971,157.976,171600000.0
2007-02-20 16:58:00,157.985,157.998,157.982,157.988,130099998.0
2007-02-20 16:59:00,157.994,158.017,157.981,158.017,48200000.0
2007-02-20 17:00:00,158.022,158.022,157.967,157.996,99699999.0
2007-02-20 17:01:00,158.007,158.021,158.007,158.021,69900000.0
2007-02-20 17:02:00,158.014,158.02,158.003,158.02,65400002.0
2007-02-20 17:03:00,158.008,158.011,157.989,157.99,122200002.0
2007-02-20 17:04:00,157.987,158.005,157.971,157.971,65300000.0
2007-02-20 17:05:00,157.967,157.968,157.958,157.962,131000000.0
2007-02-20 17:06:00,157.966,157.966,157.953,157.958,86300000.0
2007-02-20 17:07:00,157.953,157.962,157.949,157.958,108300001.0
2007-02-20 17:08:00,157.962,157.964,157.951,157.951,95400001.0
2007-02-20 17:09:00,157.954,157.96,157.951,157.954,49300001.0
2007-02-20 17:10:00,157.952,157.952,157.935,157.935,99900000.0
2007-02-20 17:11:00,157.94,157.944,157.935,157.939,106799998.0
2007-02-20 17:12:00,157.939,157.953,157.934,157.942,96300001.0
2007-02-20 17:13:00,157.935,157.955,157.935,157.947,114200001.0
2007-02-20 17:14:00,157.954,157.955,157.939,157.955,166200002.0
2007-02-20 17:15:00,157.946,157.956,157.942,157.956,87999999.0
2007-02-20 17:16:00,157.957,157.957,157.947,157.957,57900000.0
2007-02-20 17:17:00,157.955,157.971,157.953,157.971,53800001.0
2007-02-20 17:18:00,157.974,157.986,157.974,157.982,154500002.0
2007-02-20 17:19:00,157.971,157.982,157.967,157.971,97499999.0
2007-02-20 17:20:00,157.969,157.974,157.969,157.97,95899999.0
2007-02-20 17:21:00,157.979,157.979,157.971,157.971,69700000.0
2007-02-20 17:22:00,157.959,157.961,157.945,157.961,98099996.0
2007-02-20 17:23:00,157.958,157.962,157.954,157.958,125599996.0
2007-02-20 17:24:00,157.956,157.967,157.951,157.96,96999999.0
2007-02-20 17:25:00,157.963,157.963,157.949,157.957,96100001.0
2007-02-20 17:26:00,157.939,157.96,157.939,157.947,104000001.0
2007-02-20 17:27:00,157.933,157.956,157.933,157.947,153099999.0
2007-02-20 17:28:00,157.943,157.947,157.926,157.937,146600000.0
2007-02-20 17:29:00,157.946,157.946,157.92,157.925,75399999.0
2007-02-20 17:30:00,157.919,157.921,157.913,157.913,44300000.0
2007-02-20 17:31:00,157.911,157.911,157.893,157.905,109200002.0
2007-02-20 17:32:00,157.902,157.905,157.893,157.898,159699999.0
2007-02-20 17:33:00,157.891,157.903,157.891,157.897,116100002.0
2007-02-20 17:34:00,157.902,157.907,157.889,157.893,49600000.0
2007-02-20 17:35:00,157.91,157.919,157.903,157.903,76999999.0
2007-02-20 17:36:00,157.908,157.917,157.905,157.913,68600000.0
2007-02-20 17:37:00,157.922,157.922,157.908,157.922,93099999.0
2007-02-20 17:38:00,157.913,157.913,157.902,157.908,29000000.0
2007-02-20 17:39:00,157.905,157.923,157.905,157.92,98699998.0
2007-02-20 17:40:00,157.912,157.917,157.91,157.917,42300000.0
2007-02-20 17:41:00,157.925,157.925,157.913,157.922,141300001.0
2007-02-20 17:42:00,157.931,157.94,157.925,157.925,176599994.0
2007-02-20 17:43:00,157.923,157.933,157.919,157.929,135000002.0
2007-02-20 17:44:00,157.926,157.926,157.904,157.914,85100001.0
2007-02-20 17:45:00,157.919,157.919,157.908,157.913,90100001.0
2007-02-20 17:46:00,157.902,157.927,157.899,157.927,92100000.0
2007-02-20 17:47:00,157.931,157.931,157.916,157.916,18400000.0
2007-02-20 17:48:00,157.905,157.921,157.905,157.917,76400000.0
2007-02-20 17:49:00,157.915,157.925,157.915,157.92,23000000.0
2007-02-20 17:50:00,157.92,157.921,157.913,157.919,84999999.0
2007-02-20 17:51:00,157.916,157.916,157.903,157.915,173999999.0
2007-02-20 17:52:00,157.908,157.917,157.902,157.912,87999998.0
2007-02-20 17:53:00,157.902,157.905,157.899,157.905,84399999.0
2007-02-20 17:54:00,157.902,157.91,157.888,157.91,107200002.0
2007-02-20 17:55:00,157.919,157.927,157.91,157.927,72500001.0
2007-02-20 17:56:00,157.931,157.931,157.912,157.916,150099998.0
2007-02-20 17:57:00,157.911,157.918,157.9,157.906,87899999.0
2007-02-20 17:58:00,157.92,157.92,157.903,157.913,106099998.0
2007-02-20 17:59:00,157.917,157.952,157.917,157.952,76000000.0
2007-02-20 18:00:00,157.954,157.954,157.935,157.941,122700001.0
2007-02-20 18:01:00,157.93,157.945,157.927,157.94,1424599996.0
2007-02-20 18:02:00,157.952,157.952,157.928,157.94,2076300000.0
2007-02-20 18:03:00,157.73,157.73,157.72,157.72,1303200008.0
2007-02-20 18:04:00,157.91,157.921,157.885,157.898,1303200008.0
2007-02-20 18:05:00,157.89,157.902,157.883,157.9,1436200002.0
2007-02-20 18:06:00,157.899,157.903,157.881,157.903,1103399995.0
2007-02-20 18:07:00,157.894,157.907,157.893,157.907,1910699999.0
2007-02-20 18:08:00,157.91,157.916,157.898,157.912,1509399998.0
2007-02-20 18:09:00,157.914,157.914,157.902,157.905,1376899997.0
2007-02-20 18:10:00,157.914,157.914,157.9,157.9,1029399999.0
2007-02-20 18:11:00,157.908,157.914,157.902,157.903,713999998.0
2007-02-20 18:12:00,157.895,157.909,157.891,157.891,1004200001.0
2007-02-20 18:13:00,157.896,157.903,157.886,157.895,1335500001.0
2007-02-20 18:14:00,157.89,157.89,157.839,157.839,1334700006.0
2007-02-20 18:15:00,157.833,157.835,157.803,157.803,1462099988.0
2007-02-20 18:16:00,157.81,157.826,157.801,157.801,1319500002.0
2007-02-20 18:17:00,157.8,157.813,157.797,157.813,756999995.0
2007-02-20 18:18:00,157.813,157.813,157.805,157.805,472100003.0
2007-02-20 18:19:00,157.802,157.809,157.787,157.787,737699998.0
2007-02-20 18:20:00,157.789,157.807,157.784,157.793,1345900000.0
2007-02-20 18:21:00,157.797,157.805,157.787,157.798,1386100000.0
2007-02-20 18:22:00,157.799,157.805,157.79,157.797,841699999.0
2007-02-20 18:23:00,157.786,157.797,157.768,157.79,1407799989.0
2007-02-20 18:24:00,157.79,157.818,157.783,157.8,1280799988.0
2007-02-20 18:25:00,157.807,157.834,157.807,157.82,1030899998.0
2007-02-20 18:26:00,157.818,157.825,157.804,157.812,854799996.0
2007-02-20 18:27:00,157.8,157.81,157.785,157.785,519899998.0
2007-02-20 18:28:00,157.792,157.798,157.776,157.776,860099999.0
2007-02-20 18:29:00,157.769,157.779,157.754,157.758,866699999.0
2007-02-20 18:30:00,157.753,157.756,157.726,157.728,380900000.0
2007-02-20 18:31:00,157.725,157.735,157.717,157.735,691599995.0
2007-02-20 18:32:00,157.731,157.731,157.713,157.72,1589799998.0
2007-02-20 18:33:00,157.723,157.748,157.723,157.737,1381999991.0
2007-02-20 18:34:00,157.739,157.781,157.739,157.777,1026100002.0
2007-02-20 18:35:00,157.803,157.823,157.796,157.808,1199699997.0
2007-02-20 18:36:00,157.811,157.828,157.8,157.826,746200004.0
2007-02-20 18:37:00,157.833,157.858,157.833,157.842,515599996.0
2007-02-20 18:38:00,157.844,157.851,157.838,157.845,303700002.0
2007-02-20 18:39:00,157.843,157.843,157.827,157.837,321000003.0
2007-02-20 18:40:00,157.831,157.843,157.819,157.819,987499990.0
2007-02-20 18:41:00,157.82,157.82,157.804,157.815,426599998.0
2007-02-20 18:42:00,157.806,157.807,157.777,157.779,729599997.0
2007-02-20 18:43:00,157.779,157.788,157.775,157.787,346600000.0
2007-02-20 18:44:00,157.788,157.795,157.785,157.795,545399998.0
2007-02-20 18:45:00,157.79,157.802,157.784,157.784,388999998.0
2007-02-20 18:46:00,157.777,157.782,157.749,157.764,582500000.0
2007-02-20 18:47:00,157.747,157.753,157.731,157.732,103100000.0
2007-02-20 18:48:00,157.725,157.725,157.684,157.687,542799997.0
2007-02-20 18:49:00,157.685,157.7,157.685,157.697,588800001.0
2007-02-20 18:50:00,157.699,157.705,157.685,157.695,830800002.0
2007-02-20 18:51:00,157.7,157.731,157.7,157.717,471199996.0
2007-02-20 18:52:00,157.72,157.72,157.693,157.696,692100004.0
2007-02-20 18:53:00,157.695,157.712,157.69,157.69,1261500000.0
2007-02-20 18:54:00,157.689,157.702,157.682,157.687,896499998.0
2007-02-20 18:55:00,157.687,157.708,157.685,157.687,870500000.0
2007-02-20 18:56:00,157.684,157.689,157.673,157.683,442399995.0
2007-02-20 18:57:00,157.695,157.705,157.689,157.695,571599995.0
2007-02-20 18:58:00,157.715,157.722,157.693,157.703,654899995.0
2007-02-20 18:59:00,157.709,157.735,157.709,157.735,952899997.0
2007-02-20 19:00:00,157.732,157.742,157.725,157.725,350299997.0
2007-02-20 19:01:00,157.721,157.73,157.704,157.711,408800004.0
2007-02-20 19:02:00,157.708,157.718,157.706,157.709,373200001.0
2007-02-20 19:03:00,157.704,157.724,157.702,157.709,705699994.0
2007-02-20 19:04:00,157.71,157.719,157.7,157.701,405599999.0
2007-02-20 19:05:00,157.71,157.738,157.71,157.717,558000000.0
2007-02-20 19:06:00,157.727,157.766,157.724,157.766,805499998.0
2007-02-20 19:07:00,157.771,157.777,157.758,157.767,941699999.0
2007-02-20 19:08:00,157.776,157.793,157.772,157.777,848799997.0
2007-02-20 19:09:00,157.775,157.789,157.763,157.778,691900000.0
2007-02-20 19:10:00,157.783,157.783,157.767,157.777,130999999.0
2007-02-20 19:11:00,157.78,157.791,157.775,157.775,467099995.0
2007-02-20 19:12:00,157.772,157.78,157.764,157.777,471500001.0
2007-02-20 19:13:00,157.773,157.773,157.756,157.756,48499999.0
2007-02-20 19:14:00,157.753,157.764,157.74,157.75,283800003.0
2007-02-20 19:15:00,157.75,157.756,157.736,157.739,870299995.0
2007-02-20 19:16:00,157.727,157.727,157.693,157.721,416700001.0
2007-02-20 19:17:00,157.718,157.719,157.711,157.715,439000007.0
2007-02-20 19:18:00,157.724,157.724,157.712,157.722,432299999.0
2007-02-20 19:19:00,157.724,157.729,157.713,157.713,560900001.0
2007-02-20 19:20:00,157.71,157.715,157.703,157.703,584100001.0
2007-02-20 19:21:00,157.715,157.715,157.705,157.71,371599999.0
2007-02-20 19:22:00,157.707,157.707,157.695,157.695,81600000.0
2007-02-20 19:23:00,157.705,157.705,157.692,157.7,1066100001.0
2007-02-20 19:24:00,157.7,157.705,157.692,157.7,695699999.0
2007-02-20 19:25:00,157.698,157.7,157.682,157.691,533699995.0
2007-02-20 19:26:00,157.688,157.706,157.683,157.683,1163799996.0
2007-02-20 19:27:00,157.684,157.695,157.68,157.684,683400000.0
2007-02-20 19:28:00,157.68,157.692,157.674,157.684,582499996.0
2007-02-20 19:29:00,157.686,157.714,157.686,157.714,411099999.0
2007-02-20 19:30:00,157.72,157.722,157.706,157.707,777099995.0
2007-02-20 19:31:00,157.708,157.719,157.702,157.705,928900003.0
2007-02-20 19:32:00,157.702,157.72,157.7,157.715,669499999.0
2007-02-20 19:33:00,157.721,157.732,157.714,157.732,424300004.0
2007-02-20 19:34:00,157.732,157.732,157.714,157.72,952200006.0
2007-02-20 19:35:00,157.723,157.738,157.721,157.737,506400001.0
2007-02-20 19:36:00,157.745,157.751,157.736,157.748,456400001.0
2007-02-20 19:37:00,157.743,157.748,157.738,157.743,106199998.0
2007-02-20 19:38:00,157.751,157.769,157.745,157.765,641200001.0
2007-02-20 19:39:00,157.774,157.778,157.76,157.773,855899994.0
2007-02-20 19:40:00,157.778,157.78,157.759,157.778,425000000.0
2007-02-20 19:41:00,157.774,157.784,157.76,157.766,774199997.0
2007-02-20 19:42:00,157.765,157.769,157.748,157.748,396799995.0
2007-02-20 19:43:00,157.758,157.76,157.75,157.76,120100000.0
2007-02-20 19:44:00,157.755,157.768,157.749,157.765,413899999.0
2007-02-20 19:45:00,157.767,157.767,157.752,157.753,121000003.0
2007-02-20 19:46:00,157.752,157.762,157.75,157.752,353799998.0
2007-02-20 19:47:00,157.749,157.754,157.736,157.736,142800001.0
2007-02-20 19:48:00,157.731,157.734,157.716,157.719,966100004.0
2007-02-20 19:49:00,157.73,157.742,157.727,157.731,347500002.0
2007-02-20 19:50:00,157.732,157.751,157.732,157.738,395700000.0
2007-02-20 19:51:00,157.747,157.747,157.737,157.737,427199998.0
2007-02-20 19:52:00,157.74,157.745,157.735,157.735,531099993.0
2007-02-20 19:53:00,157.743,157.757,157.743,157.757,493900001.0
2007-02-20 19:54:00,157.762,157.783,157.762,157.768,286199998.0
2007-02-20 19:55:00,157.763,157.763,157.741,157.749,224200001.0
2007-02-20 19:56:00,157.757,157.762,157.742,157.757,565899999.0
2007-02-20 19:57:00,157.754,157.778,157.754,157.763,617899997.0
2007-02-20 19:58:00,157.769,157.783,157.769,157.778,589700001.0
2007-02-20 19:59:00,157.78,157.796,157.77,157.77,563599994.0
2007-02-20 20:00:00,157.781,157.781,157.75,157.76,235100000.0
2007-02-20 20:01:00,157.763,157.786,157.763,157.767,416699999.0
2007-02-20 20:02:00,157.765,157.779,157.762,157.777,287100003.0
2007-02-20 20:03:00,157.783,157.791,157.773,157.773,270000002.0
2007-02-20 20:04:00,157.771,157.78,157.767,157.778,570500008.0
2007-02-20 20:05:00,157.778,157.781,157.765,157.774,444499999.0
2007-02-20 20:06:00,157.776,157.783,157.767,157.768,627899997.0
2007-02-20 20:07:00,157.762,157.777,157.762,157.763,347400002.0
2007-02-20 20:08:00,157.766,157.774,157.766,157.766,513499996.0
2007-02-20 20:09:00,157.768,157.78,157.765,157.78,376400002.0
2007-02-20 20:10:00,157.775,157.778,157.769,157.772,269599998.0
2007-02-20 20:11:00,157.776,157.783,157.769,157.783,657900001.0
2007-02-20 20:12:00,157.78,157.791,157.774,157.775,846100005.0
2007-02-20 20:13:00,157.775,157.785,157.773,157.785,429199995.0
2007-02-20 20:14:00,157.777,157.784,157.763,157.779,327200001.0
2007-02-20 20:15:00,157.783,157.783,157.762,157.772,582399999.0
2007-02-20 20:16:00,157.773,157.786,157.768,157.768,572900002.0
2007-02-20 20:17:00,157.766,157.778,157.765,157.777,281099999.0
2007-02-20 20:18:00,157.778,157.778,157.77,157.771,217700000.0
2007-02-20 20:19:00,157.771,157.781,157.766,157.766,467499996.0
2007-02-20 20:20:00,157.768,157.782,157.768,157.777,246700000.0
2007-02-20 20:21:00,157.779,157.782,157.768,157.778,385500000.0
2007-02-20 20:22:00,157.783,157.797,157.778,157.795,330300000.0
2007-02-20 20:23:00,157.794,157.799,157.777,157.777,520100003.0
2007-02-20 20:24:00,157.782,157.793,157.775,157.781,271499996.0
2007-02-20 20:25:00,157.784,157.8,157.784,157.791,416599998.0
2007-02-20 20:26:00,157.789,157.789,157.78,157.789,405399997.0
2007-02-20 20:27:00,157.79,157.799,157.787,157.799,872999998.0
2007-02-20 20:28:00,157.788,157.79,157.78,157.788,927499999.0
2007-02-20 20:29:00,157.785,157.795,157.776,157.78,1086299994.0
2007-02-20 20:30:00,157.777,157.781,157.761,157.777,1744299998.0
2007-02-20 20:31:00,157.78,157.785,157.77,157.78,1234199995.0
2007-02-20 20:32:00,157.779,157.788,157.766,157.777,817499997.0
2007-02-20 20:33:00,157.778,157.785,157.772,157.785,527499996.0
2007-02-20 20:34:00,157.778,157.782,157.767,157.773,452799998.0
2007-02-20 20:35:00,157.779,157.783,157.766,157.78,254700002.0
2007-02-20 20:36:00,157.778,157.781,157.769,157.78,567399997.0
2007-02-20 20:37:00,157.78,157.789,157.775,157.789,484400001.0
2007-02-20 20:38:00,157.795,157.795,157.782,157.79,754700002.0
2007-02-20 20:39:00,157.79,157.795,157.783,157.79,697799997.0
2007-02-20 20:40:00,157.782,157.787,157.771,157.773,953200001.0
2007-02-20 20:41:00,157.766,157.779,157.766,157.771,439899995.0
2007-02-20 20:42:00,157.772,157.78,157.767,157.767,284500004.0
2007-02-20 20:43:00,157.767,157.779,157.763,157.776,592299998.0
2007-02-20 20:44:00,157.778,157.79,157.772,157.777,686599998.0
2007-02-20 20:45:00,157.787,157.792,157.771,157.773,656199993.0
2007-02-20 20:46:00,157.779,157.78,157.765,157.778,762600004.0
2007-02-20 20:47:00,157.775,157.785,157.772,157.775,771900002.0
2007-02-20 20:48:00,157.775,157.787,157.769,157.774,643199992.0
2007-02-20 20:49:00,157.778,157.781,157.768,157.78,466799995.0
2007-02-20 20:50:00,157.778,157.781,157.756,157.757,1253100012.0
2007-02-20 20:51:00,157.752,157.752,157.737,157.743,418300000.0
2007-02-20 20:52:00,157.741,157.753,157.739,157.743,257700002.0
2007-02-20 20:53:00,157.738,157.743,157.724,157.731,970499997.0
2007-02-20 20:54:00,157.718,157.719,157.702,157.715,341599995.0
2007-02-20 20:55:00,157.71,157.719,157.696,157.7,812100003.0
2007-02-20 20:56:00,157.696,157.717,157.696,157.705,777400001.0
2007-02-20 20:57:00,157.702,157.708,157.691,157.695,647600000.0
2007-02-20 20:58:00,157.698,157.701,157.68,157.683,1102400003.0
2007-02-20 20:59:00,157.676,157.699,157.676,157.689,1237299987.0
2007-02-20 21:00:00,157.687,157.694,157.674,157.688,1231900000.0
2007-02-20 21:01:00,157.692,157.692,157.674,157.683,724699999.0
2007-02-20 21:02:00,157.68,157.69,157.673,157.673,568299999.0
2007-02-20 21:03:00,157.673,157.685,157.659,157.659,814899999.0
2007-02-20 21:04:00,157.658,157.668,157.653,157.665,646499998.0
2007-02-20 21:05:00,157.67,157.677,157.659,157.675,430499997.0
2007-02-20 21:06:00,157.674,157.695,157.672,157.693,575800002.0
2007-02-20 21:07:00,157.7,157.705,157.692,157.7,517300000.0
2007-02-20 21:08:00,157.7,157.705,157.692,157.695,471300004.0
2007-02-20 21:09:00,157.705,157.705,157.7,157.7,305699998.0
2007-02-20 21:10:00,157.7,157.702,157.689,157.691,276600000.0
2007-02-20 21:11:00,157.677,157.697,157.677,157.697,239399996.0
2007-02-20 21:12:00,157.695,157.695,157.654,157.654,493999993.0
2007-02-20 21:13:00,157.656,157.683,157.656,157.674,535900005.0
2007-02-20 21:14:00,157.662,157.668,157.652,157.654,867899997.0
2007-02-20 21:15:00,157.652,157.661,157.647,157.647,784800001.0
2007-02-20 21:16:00,157.643,157.646,157.631,157.632,686199996.0
2007-02-20 21:17:00,157.63,157.638,157.621,157.629,710100007.0
2007-02-20 21:18:00,157.628,157.628,157.611,157.618,300399997.0
2007-02-20 21:19:00,157.614,157.622,157.607,157.612,509599999.0
2007-02-20 21:20:00,157.614,157.639,157.614,157.637,1286799993.0
2007-02-20 21:21:00,157.636,157.647,157.628,157.63,554999997.0
2007-02-20 21:22:00,157.64,157.663,157.636,157.659,775900003.0
2007-02-20 21:23:00,157.653,157.67,157.653,157.67,563599998.0
2007-02-20 21:24:00,157.669,157.689,157.668,157.677,541700001.0
2007-02-20 21:25:00,157.67,157.687,157.667,157.667,630500004.0
2007-02-20 21:26:00,157.67,157.675,157.655,157.665,351700000.0
2007-02-20 21:27:00,157.675,157.687,157.675,157.68,220200004.0
2007-02-20 21:28:00,157.675,157.69,157.675,157.688,58300000.0
2007-02-20 21:29:00,157.69,157.695,157.68,157.685,246800001.0
2007-02-20 21:30:00,157.681,157.695,157.68,157.68,332299998.0
2007-02-20 21:31:00,157.667,157.683,157.667,157.68,79100001.0
2007-02-20 21:32:00,157.675,157.675,157.65,157.661,576299994.0
2007-02-20 21:33:00,157.65,157.659,157.644,157.653,152199999.0
2007-02-20 21:34:00,157.653,157.673,157.653,157.659,365799998.0
2007-02-20 21:35:00,157.66,157.668,157.651,157.651,316400000.0
2007-02-20 21:36:00,157.653,157.665,157.648,157.648,153699999.0
2007-02-20 21:37:00,157.652,157.661,157.65,157.658,128800000.0
2007-02-20 21:38:00,157.658,157.658,157.651,157.651,121199999.0
2007-02-20 21:39:00,157.648,157.648,157.637,157.642,224699999.0
2007-02-20 21:40:00,157.636,157.636,157.617,157.625,386400001.0
2007-02-20 21:41:00,157.615,157.616,157.606,157.608,69600000.0
2007-02-20 21:42:00,157.605,157.608,157.589,157.589,310200000.0
2007-02-20 21:43:00,157.582,157.6,157.582,157.589,360600000.0
2007-02-20 21:44:00,157.595,157.607,157.588,157.596,572299995.0
2007-02-20 21:45:00,157.6,157.606,157.592,157.592,257800002.0
2007-02-20 21:46:00,157.589,157.596,157.584,157.587,480499996.0
2007-02-20 21:47:00,157.589,157.593,157.583,157.593,336600000.0
2007-02-20 21:48:00,157.592,157.612,157.592,157.612,149300001.0
2007-02-20 21:49:00,157.601,157.602,157.59,157.599,109299999.0
2007-02-20 21:50:00,157.606,157.611,157.597,157.597,60300000.0
2007-02-20 21:51:00,157.592,157.595,157.586,157.586,175899997.0
2007-02-20 21:52:00,157.57,157.588,157.57,157.577,95100001.0
2007-02-20 21:53:00,157.572,157.59,157.57,157.59,83200000.0
2007-02-20 21:54:00,157.59,157.59,157.575,157.58,138499997.0
2007-02-20 21:55:00,157.595,157.623,157.595,157.605,88300000.0
2007-02-20 21:56:00,157.608,157.61,157.6,157.6,51900000.0
2007-02-20 21:57:00,157.594,157.598,157.582,157.591,148600001.0
2007-02-20 21:58:00,157.593,157.599,157.59,157.596,88100001.0
2007-02-20 21:59:00,157.586,157.587,157.573,157.573,75799999.0
2007-02-20 22:00:00,157.563,157.582,157.563,157.567,118400001.0
2007-02-20 22:01:00,157.575,157.597,157.575,157.59,440699998.0
2007-02-20 22:02:00,157.596,157.6,157.59,157.6,417999999.0
2007-02-20 22:03:00,157.61,157.614,157.609,157.61,98299998.0
2007-02-20 22:04:00,157.605,157.609,157.594,157.609,194099999.0
2007-02-20 22:05:00,157.607,157.612,157.596,157.607,159799998.0
2007-02-20 22:06:00,157.612,157.615,157.603,157.603,70900000.0
2007-02-20 22:07:00,157.599,157.605,157.585,157.605,53200000.0
2007-02-20 22:08:00,157.615,157.632,157.613,157.632,215599998.0
2007-02-20 22:09:00,157.633,157.638,157.632,157.632,76899999.0
2007-02-20 22:10:00,157.643,157.654,157.643,157.644,114899999.0
2007-02-20 22:11:00,157.635,157.641,157.632,157.639,158900002.0
2007-02-20 22:12:00,157.637,157.649,157.622,157.622,158799995.0
2007-02-20 22:13:00,157.627,157.641,157.627,157.633,134899998.0
2007-02-20 22:14:00,157.633,157.633,157.617,157.625,147700000.0
2007-02-20 22:15:00,157.635,157.647,157.625,157.642,202600000.0
2007-02-20 22:16:00,157.65,157.653,157.645,157.648,200599996.0
2007-02-20 22:17:00,157.648,157.666,157.648,157.666,91900001.0
2007-02-20 22:18:00,157.667,157.667,157.652,157.652,124900001.0
2007-02-20 22:19:00,157.647,157.653,157.645,157.65,106000002.0
2007-02-20 22:20:00,157.652,157.657,157.65,157.653,83799998.0
2007-02-20 22:21:00,157.663,157.667,157.663,157.667,71200000.0
2007-02-20 22:22:00,157.664,157.674,157.66,157.661,182699998.0
2007-02-20 22:23:00,157.662,157.678,157.662,157.669,245599996.0
2007-02-20 22:24:00,157.67,157.677,157.67,157.67,89300000.0
2007-02-20 22:25:00,157.666,157.671,157.659,157.66,237099997.0
2007-02-20 22:26:00,157.661,157.668,157.658,157.66,73199998.0
2007-02-20 22:27:00,157.657,157.669,157.653,157.663,543400002.0
2007-02-20 22:28:00,157.662,157.663,157.655,157.657,290800000.0
2007-02-20 22:29:00,157.654,157.654,157.647,157.647,31700000.0
2007-02-20 22:30:00,157.644,157.644,157.632,157.632,63100000.0
2007-02-20 22:31:00,157.624,157.624,157.614,157.618,179999999.0
2007-02-20 22:32:00,157.623,157.629,157.614,157.625,182200004.0
2007-02-20 22:33:00,157.63,157.63,157.623,157.625,261700001.0
2007-02-20 22:34:00,157.626,157.632,157.614,157.625,192399998.0
2007-02-20 22:35:00,157.619,157.622,157.61,157.61,139699998.0
2007-02-20 22:36:00,157.615,157.625,157.615,157.615,563799997.0
2007-02-20 22:37:00,157.618,157.629,157.616,157.623,251100002.0
2007-02-20 22:38:00,157.62,157.633,157.62,157.625,317300000.0
2007-02-20 22:39:00,157.624,157.627,157.616,157.617,184999998.0
2007-02-20 22:40:00,157.615,157.631,157.613,157.627,335300001.0
2007-02-20 22:41:00,157.63,157.63,157.622,157.622,125800000.0
2007-02-20 22:42:00,157.63,157.63,157.623,157.625,181300000.0
2007-02-20 22:43:00,157.629,157.633,157.618,157.618,54300000.0
2007-02-20 22:44:00,157.62,157.641,157.62,157.629,370399997.0
2007-02-20 22:45:00,157.637,157.643,157.631,157.641,301800001.0
2007-02-20 22:46:00,157.637,157.647,157.637,157.643,78599999.0
2007-02-20 22:47:00,157.641,157.647,157.641,157.646,79599999.0
2007-02-20 22:48:00,157.648,157.667,157.648,157.665,231400004.0
2007-02-20 22:49:00,157.667,157.68,157.662,157.671,325100003.0
2007-02-20 22:50:00,157.668,157.668,157.657,157.662,120999998.0
2007-02-20 22:51:00,157.663,157.665,157.64,157.64,138500003.0
2007-02-20 22:52:00,157.645,157.657,157.637,157.657,237900002.0
2007-02-20 22:53:00,157.654,157.66,157.644,157.649,232500000.0
2007-02-20 22:54:00,157.648,157.661,157.648,157.661,104500001.0
2007-02-20 22:55:00,157.655,157.67,157.655,157.655,162100005.0
2007-02-20 22:56:00,157.66,157.665,157.65,157.659,107200000.0
2007-02-20 22:57:00,157.656,157.664,157.656,157.656,156199999.0
2007-02-20 22:58:00,157.66,157.66,157.655,157.655,169499999.0
2007-02-20 22:59:00,157.654,157.654,157.608,157.623,177699998.0
2007-02-20 23:00:00,157.643,157.643,157.632,157.635,88500000.0
2007-02-20 23:01:00,157.645,157.669,157.645,157.662,68799999.0
2007-02-20 23:02:00,157.651,157.658,157.639,157.651,108300002.0
2007-02-20 23:03:00,157.643,157.643,157.621,157.631,87399998.0
2007-02-20 23:04:00,157.627,157.646,157.627,157.628,19200000.0
2007-02-20 23:05:00,157.628,157.634,157.624,157.633,51100001.0
2007-02-20 23:06:00,157.635,157.636,157.625,157.629,139000000.0
2007-02-20 23:07:00,157.641,157.641,157.624,157.641,44900000.0
2007-02-20 23:08:00,157.632,157.643,157.63,157.635,162099996.0
2007-02-20 23:09:00,157.642,157.643,157.638,157.64,33300000.0
2007-02-20 23:10:00,157.638,157.647,157.631,157.645,94500000.0
2007-02-20 23:11:00,157.642,157.647,157.64,157.647,100999999.0
2007-02-20 23:12:00,157.647,157.651,157.639,157.651,36800000.0
2007-02-20 23:13:00,157.637,157.637,157.626,157.626,26400000.0
2007-02-20 23:14:00,157.632,157.648,157.632,157.646,40800000.0
2007-02-20 23:15:00,157.647,157.658,157.643,157.655,127399998.0
2007-02-20 23:16:00,157.648,157.649,157.632,157.641,56000000.0
2007-02-20 23:17:00,157.642,157.652,157.642,157.652,33600000.0
2007-02-20 23:18:00,157.654,157.661,157.654,157.661,33400000.0
2007-02-20 23:19:00,157.664,157.677,157.664,157.677,67000001.0
2007-02-20 23:20:00,157.682,157.682,157.664,157.664,26400000.0
2007-02-20 23:21:00,157.666,157.666,157.65,157.656,59199999.0
2007-02-20 23:22:00,157.658,157.66,157.648,157.658,112599999.0
2007-02-20 23:23:00,157.664,157.679,157.664,157.667,113600002.0
2007-02-20 23:24:00,157.668,157.668,157.651,157.664,158000002.0
2007-02-20 23:25:00,157.664,157.669,157.662,157.662,36600000.0
2007-02-20 23:26:00,157.66,157.66,157.652,157.655,89200000.0
2007-02-20 23:27:00,157.66,157.66,157.655,157.655,27400000.0
2007-02-20 23:28:00,157.654,157.654,157.637,157.637,92299997.0
2007-02-20 23:29:00,157.641,157.645,157.636,157.645,169300000.0
2007-02-20 23:30:00,157.636,157.648,157.632,157.632,97800001.0
2007-02-20 23:31:00,157.645,157.656,157.645,157.65,71600000.0
2007-02-20 23:32:00,157.633,157.633,157.627,157.627,36000000.0
2007-02-20 23:33:00,157.618,157.634,157.618,157.634,77499999.0
2007-02-20 23:34:00,157.634,157.637,157.629,157.63,61600000.0
2007-02-20 23:35:00,157.633,157.641,157.622,157.641,90500002.0
2007-02-20 23:36:00,157.637,157.651,157.636,157.642,57700001.0
2007-02-20 23:37:00,157.65,157.65,157.643,157.647,43100000.0
2007-02-20 23:38:00,157.637,157.638,157.619,157.632,239599997.0
2007-02-20 23:39:00,157.641,157.658,157.636,157.658,87200001.0
2007-02-20 23:40:00,157.66,157.663,157.655,157.66,132600000.0
2007-02-20 23:41:00,157.655,157.655,157.639,157.648,92499999.0
2007-02-20 23:42:00,157.655,157.655,157.65,157.65,5600000.0
2007-02-20 23:43:00,157.65,157.65,157.65,157.65,4800000.0
2007-02-20 23:44:00,157.645,157.659,157.645,157.659,58400000.0
2007-02-20 23:45:00,157.645,157.645,157.633,157.64,85499999.0
2007-02-20 23:46:00,157.647,157.648,157.641,157.648,50300001.0
2007-02-20 23:47:00,157.648,157.655,157.645,157.65,117999998.0
2007-02-20 23:48:00,157.649,157.663,157.649,157.663,43200000.0
2007-02-20 23:49:00,157.669,157.669,157.661,157.661,43900000.0
2007-02-20 23:50:00,157.67,157.678,157.665,157.678,77299999.0
2007-02-20 23:51:00,157.672,157.675,157.668,157.67,74000001.0
2007-02-20 23:52:00,157.673,157.697,157.671,157.684,96400000.0
2007-02-20 23:53:00,157.689,157.705,157.685,157.699,47200000.0
2007-02-20 23:54:00,157.713,157.713,157.694,157.696,105199998.0
2007-02-20 23:55:00,157.683,157.705,157.671,157.705,71900001.0
2007-02-20 23:56:00,157.704,157.705,157.683,157.705,141300001.0
2007-02-20 23:57:00,157.69,157.705,157.685,157.702,91900000.0
2007-02-20 23:58:00,157.693,157.706,157.693,157.694,76400000.0
2007-02-20 23:59:00,157.688,157.688,157.667,157.669,81600000.0
2007-02-21 00:00:00,157.649,157.665,157.642,157.65,195700002.0
2007-02-21 00:01:00,157.647,157.659,157.647,157.648,115899999.0
2007-02-21 00:02:00,157.64,157.64,157.623,157.63,56200000.0
2007-02-21 00:03:00,157.658,157.662,157.655,157.655,126000001.0
2007-02-21 00:04:00,157.664,157.676,157.664,157.676,25600000.0
2007-02-21 00:05:00,157.685,157.688,157.676,157.68,79200002.0
2007-02-21 00:06:00,157.689,157.716,157.689,157.695,128500001.0
2007-02-21 00:07:00,157.692,157.703,157.689,157.7,24000000.0
2007-02-21 00:08:00,157.69,157.706,157.69,157.699,80199999.0
2007-02-21 00:09:00,157.712,157.719,157.697,157.701,114400001.0
2007-02-21 00:10:00,157.7,157.715,157.7,157.715,65599999.0
2007-02-21 00:11:00,157.709,157.712,157.701,157.709,55600000.0
2007-02-21 00:12:00,157.705,157.705,157.683,157.685,37499999.0
2007-02-21 00:13:00,157.665,157.674,157.661,157.669,134200001.0
2007-02-21 00:14:00,157.658,157.658,157.626,157.63,102300001.0
2007-02-21 00:15:00,157.635,157.635,157.623,157.625,121299999.0
2007-02-21 00:16:00,157.625,157.628,157.614,157.621,209100001.0
2007-02-21 00:17:00,157.58,157.611,157.58,157.602,44000000.0
2007-02-21 00:18:00,157.621,157.629,157.609,157.609,34100000.0
2007-02-21 00:19:00,157.604,157.611,157.598,157.605,108899998.0
2007-02-21 00:20:00,157.605,157.608,157.599,157.608,97499999.0
2007-02-21 00:21:00,157.605,157.615,157.604,157.604,107700000.0
2007-02-21 00:22:00,157.602,157.609,157.602,157.604,103000001.0
2007-02-21 00:23:00,157.615,157.615,157.61,157.61,59900002.0
2007-02-21 00:24:00,157.613,157.613,157.595,157.595,102200002.0
2007-02-21 00:25:00,157.602,157.61,157.6,157.61,22400000.0
2007-02-21 00:26:00,157.612,157.629,157.612,157.629,81299998.0
2007-02-21 00:27:00,157.634,157.636,157.634,157.636,14400000.0
2007-02-21 00:28:00,157.635,157.645,157.625,157.625,124400001.0
2007-02-21 00:29:00,157.641,157.641,157.627,157.637,70300002.0
2007-02-21 00:30:00,157.633,157.649,157.633,157.64,141999996.0
2007-02-21 00:31:00,157.632,157.64,157.625,157.633,113500001.0
2007-02-21 00:32:00,157.635,157.637,157.632,157.637,44199999.0
2007-02-21 00:33:00,157.64,157.64,157.635,157.64,81300000.0
2007-02-21 00:34:00,157.638,157.638,157.619,157.63,58400000.0
2007-02-21 00:35:00,157.64,157.655,157.64,157.655,60399999.0
2007-02-21 00:36:00,157.658,157.665,157.657,157.657,85200001.0
2007-02-21 00:37:00,157.655,157.665,157.652,157.665,79200000.0
2007-02-21 00:38:00,157.658,157.658,157.643,157.643,73199998.0
2007-02-21 00:39:00,157.649,157.665,157.649,157.665,54300000.0
2007-02-21 00:40:00,157.657,157.657,157.641,157.644,43499999.0
2007-02-21 00:41:00,157.641,157.649,157.641,157.645,40800001.0
2007-02-21 00:42:00,157.645,157.658,157.645,157.658,72900000.0
2007-02-21 00:43:00,157.657,157.657,157.635,157.647,90800000.0
2007-02-21 00:44:00,157.654,157.654,157.63,157.631,81600001.0
2007-02-21 00:45:00,157.629,157.629,157.622,157.622,110599998.0
2007-02-21 00:46:00,157.623,157.635,157.623,157.632,69499999.0
2007-02-21 00:47:00,157.637,157.637,157.629,157.629,61400000.0
2007-02-21 00:48:00,157.637,157.65,157.637,157.647,64499999.0
2007-02-21 00:49:00,157.641,157.654,157.638,157.65,119099998.0
2007-02-21 00:50:00,157.641,157.651,157.641,157.643,12100000.0
2007-02-21 00:51:00,157.644,157.65,157.631,157.647,100599999.0
2007-02-21 00:52:00,157.657,157.705,157.657,157.705,89699999.0
2007-02-21 00:53:00,157.695,157.695,157.669,157.675,73000000.0
2007-02-21 00:54:00,157.678,157.683,157.672,157.676,147299998.0
2007-02-21 00:55:00,157.67,157.68,157.67,157.673,116400002.0
2007-02-21 00:56:00,157.675,157.68,157.67,157.675,107000001.0
2007-02-21 00:57:00,157.673,157.691,157.673,157.676,150299999.0
2007-02-21 00:58:00,157.681,157.693,157.678,157.68,49100000.0
2007-02-21 00:59:00,157.687,157.704,157.687,157.691,119900001.0
2007-02-21 01:00:00,157.679,157.685,157.672,157.68,89999999.0
2007-02-21 01:01:00,157.68,157.683,157.673,157.68,55600001.0
2007-02-21 01:02:00,157.685,157.685,157.68,157.685,50000000.0
2007-02-21 01:03:00,157.675,157.685,157.675,157.685,44900001.0
2007-02-21 01:04:00,157.675,157.678,157.653,157.653,119099999.0
2007-02-21 01:05:00,157.652,157.663,157.652,157.658,74700002.0
2007-02-21 01:06:00,157.652,157.652,157.645,157.645,21800000.0
2007-02-21 01:07:00,157.642,157.648,157.638,157.642,115099999.0
2007-02-21 01:08:00,157.64,157.64,157.64,157.64,51899999.0
2007-02-21 01:09:00,157.648,157.668,157.648,157.668,48000002.0
2007-02-21 01:10:00,157.671,157.671,157.648,157.658,121100001.0
2007-02-21 01:11:00,157.655,157.66,157.65,157.651,51399999.0
2007-02-21 01:12:00,157.653,157.654,157.643,157.651,194799998.0
2007-02-21 01:13:00,157.652,157.657,157.652,157.653,127799997.0
2007-02-21 01:14:00,157.646,157.648,157.634,157.634,28000000.0
2007-02-21 01:15:00,157.649,157.663,157.647,157.663,41600000.0
2007-02-21 01:16:00,157.67,157.67,157.641,157.655,154300002.0
2007-02-21 01:17:00,157.64,157.669,157.637,157.669,145899998.0
2007-02-21 01:18:00,157.678,157.681,157.668,157.67,125100001.0
2007-02-21 01:19:00,157.672,157.673,157.642,157.642,64699999.0
2007-02-21 01:20:00,157.642,157.66,157.642,157.66,17800000.0
2007-02-21 01:21:00,157.663,157.671,157.658,157.658,125999999.0
2007-02-21 01:22:00,157.655,157.668,157.655,157.668,168499999.0
2007-02-21 01:23:00,157.668,157.676,157.657,157.676,120499999.0
2007-02-21 01:24:00,157.681,157.686,157.668,157.675,118200001.0
2007-02-21 01:25:00,157.701,157.728,157.701,157.728,44300000.0
2007-02-21 01:26:00,157.721,157.737,157.713,157.723,110699997.0
2007-02-21 01:27:00,157.725,157.725,157.718,157.72,124000002.0
2007-02-21 01:28:00,157.716,157.721,157.71,157.71,45600000.0
2007-02-21 01:29:00,157.715,157.715,157.707,157.713,77699998.0
2007-02-21 01:30:00,157.713,157.732,157.71,157.732,122799999.0
2007-02-21 01:31:00,157.732,157.752,157.732,157.751,140700000.0
2007-02-21 01:32:00,157.763,157.78,157.763,157.78,59900001.0
2007-02-21 01:33:00,157.768,157.782,157.766,157.772,92299998.0
2007-02-21 01:34:00,157.775,157.775,157.75,157.758,80199999.0
2007-02-21 01:35:00,157.769,157.791,157.764,157.791,77300000.0
2007-02-21 01:36:00,157.792,157.792,157.777,157.777,130400002.0
2007-02-21 01:37:00,157.788,157.813,157.788,157.801,54200000.0
2007-02-21 01:38:00,157.795,157.803,157.79,157.795,99699999.0
2007-02-21 01:39:00,157.803,157.835,157.803,157.817,115900000.0
2007-02-21 01:40:00,157.823,157.836,157.822,157.836,204200001.0
2007-02-21 01:41:00,157.837,157.839,157.833,157.837,23900000.0
2007-02-21 01:42:00,157.835,157.846,157.824,157.846,134700000.0
2007-02-21 01:43:00,157.841,157.849,157.84,157.847,56200000.0
2007-02-21 01:44:00,157.851,157.862,157.847,157.847,117300002.0
2007-02-21 01:45:00,157.852,157.858,157.849,157.851,28100000.0
2007-02-21 01:46:00,157.838,157.843,157.835,157.843,59999999.0
2007-02-21 01:47:00,157.83,157.83,157.815,157.817,98699999.0
2007-02-21 01:48:00,157.805,157.81,157.797,157.802,218200000.0
2007-02-21 01:49:00,157.797,157.803,157.794,157.802,97400001.0
2007-02-21 01:50:00,157.785,157.806,157.785,157.806,90600002.0
2007-02-21 01:51:00,157.812,157.816,157.79,157.798,48800000.0
2007-02-21 01:52:00,157.795,157.82,157.791,157.818,102000000.0
2007-02-21 01:53:00,157.809,157.809,157.786,157.8,96400000.0
2007-02-21 01:54:00,157.809,157.811,157.783,157.783,72600000.0
2007-02-21 01:55:00,157.801,157.809,157.787,157.802,85799998.0
2007-02-21 01:56:00,157.799,157.806,157.788,157.806,163300001.0
2007-02-21 01:57:00,157.803,157.803,157.79,157.795,63899999.0
2007-02-21 01:58:00,157.811,157.827,157.811,157.82,34600000.0
2007-02-21 01:59:00,157.828,157.828,157.776,157.779,110500000.0
2007-02-21 02:00:00,157.775,157.782,157.769,157.77,131200000.0
2007-02-21 02:01:00,157.77,157.77,157.748,157.753,103399999.0
2007-02-21 02:02:00,157.756,157.756,157.744,157.744,127600000.0
2007-02-21 02:03:00,157.752,157.752,157.746,157.746,26599999.0
2007-02-21 02:04:00,157.744,157.746,157.744,157.746,35900000.0
2007-02-21 02:05:00,157.748,157.755,157.743,157.743,136799996.0
2007-02-21 02:06:00,157.753,157.768,157.748,157.748,74999999.0
2007-02-21 02:07:00,157.741,157.756,157.739,157.744,122999998.0
2007-02-21 02:08:00,157.751,157.758,157.751,157.756,145699999.0
2007-02-21 02:09:00,157.762,157.762,157.739,157.749,65900000.0
2007-02-21 02:10:00,157.743,157.757,157.743,157.757,88100001.0
2007-02-21 02:11:00,157.757,157.804,157.755,157.804,152900002.0
2007-02-21 02:12:00,157.802,157.802,157.785,157.789,68800000.0
2007-02-21 02:13:00,157.799,157.805,157.792,157.805,91899998.0
2007-02-21 02:14:00,157.803,157.808,157.797,157.803,139200000.0
2007-02-21 02:15:00,157.811,157.815,157.798,157.815,90400000.0
2007-02-21 02:16:00,157.82,157.828,157.82,157.828,48600000.0
2007-02-21 02:17:00,157.829,157.829,157.805,157.805,76399998.0
2007-02-21 02:18:00,157.803,157.822,157.803,157.822,149400004.0
2007-02-21 02:19:00,157.823,157.831,157.822,157.822,106300000.0
2007-02-21 02:20:00,157.821,157.821,157.803,157.803,80200000.0
2007-02-21 02:21:00,157.796,157.796,157.775,157.775,142599999.0
2007-02-21 02:22:00,157.775,157.789,157.767,157.781,71799998.0
2007-02-21 02:23:00,157.783,157.799,157.783,157.791,87499999.0
2007-02-21 02:24:00,157.797,157.797,157.784,157.788,90300000.0
2007-02-21 02:25:00,157.786,157.789,157.782,157.782,112500000.0
2007-02-21 02:26:00,157.781,157.798,157.781,157.798,53200000.0
2007-02-21 02:27:00,157.799,157.805,157.786,157.805,139200000.0
2007-02-21 02:28:00,157.813,157.827,157.813,157.822,77400000.0
2007-02-21 02:29:00,157.827,157.842,157.808,157.808,144799998.0
2007-02-21 02:30:00,157.808,157.832,157.808,157.831,50299999.0
2007-02-21 02:31:00,157.83,157.83,157.814,157.826,97999999.0
2007-02-21 02:32:00,157.83,157.839,157.825,157.837,113700002.0
2007-02-21 02:33:00,157.845,157.858,157.844,157.858,151499998.0
2007-02-21 02:34:00,157.86,157.867,157.858,157.867,114300002.0
2007-02-21 02:35:00,157.868,157.883,157.864,157.883,81099998.0
2007-02-21 02:36:00,157.882,157.896,157.876,157.896,82400000.0
2007-02-21 02:37:00,157.917,157.927,157.911,157.919,141299998.0
2007-02-21 02:38:00,157.935,157.957,157.935,157.946,53600000.0
2007-02-21 02:39:00,157.957,157.957,157.952,157.952,17600000.0
2007-02-21 02:40:00,157.958,157.976,157.947,157.976,80799999.0
2007-02-21 02:41:00,157.988,158.001,157.977,157.982,104700000.0
2007-02-21 02:42:00,157.976,158.006,157.976,157.999,135800000.0
2007-02-21 02:43:00,157.997,158.004,157.987,157.987,70700001.0
2007-02-21 02:44:00,157.978,157.978,157.945,157.945,13600000.0
2007-02-21 02:45:00,157.95,158.012,157.945,158.012,140700000.0
2007-02-21 02:46:00,158.004,158.019,157.99,157.99,127199999.0
2007-02-21 02:47:00,157.995,158.01,157.982,158.01,102800002.0
2007-02-21 02:48:00,158.015,158.02,158.0,158.0,62100001.0
2007-02-21 02:49:00,157.991,158.003,157.985,158.003,62700000.0
2007-02-21 02:50:00,158.008,158.01,157.989,158.0,113399999.0
2007-02-21 02:51:00,157.986,157.986,157.97,157.974,101900002.0
2007-02-21 02:52:00,157.978,158.001,157.978,158.001,90400001.0
2007-02-21 02:53:00,157.995,158.003,157.98,158.003,65800000.0
2007-02-21 02:54:00,158.007,158.053,158.002,158.051,71900001.0
2007-02-21 02:55:00,158.047,158.07,158.047,158.065,76799999.0
2007-02-21 02:56:00,158.052,158.054,158.043,158.045,97300001.0
2007-02-21 02:57:00,158.054,158.064,158.048,158.052,83900000.0
2007-02-21 02:58:00,158.046,158.062,158.046,158.06,27800000.0
2007-02-21 02:59:00,158.06,158.083,158.058,158.081,103400000.0
2007-02-21 03:00:00,158.104,158.154,158.104,158.152,107899999.0
2007-02-21 03:01:00,158.162,158.203,158.148,158.203,101700001.0
2007-02-21 03:02:00,158.205,158.236,158.204,158.207,41300000.0
2007-02-21 03:03:00,158.202,158.204,158.192,158.192,87700002.0
2007-02-21 03:04:00,158.162,158.169,158.15,158.15,55400000.0
2007-02-21 03:05:00,158.142,158.142,158.102,158.129,158199999.0
2007-02-21 03:06:00,158.113,158.122,158.099,158.116,46600000.0
2007-02-21 03:07:00,158.135,158.143,158.096,158.104,54000000.0
2007-02-21 03:08:00,158.106,158.106,158.07,158.099,50399999.0
2007-02-21 03:09:00,158.109,158.112,158.103,158.103,75800001.0
2007-02-21 03:10:00,158.112,158.112,158.093,158.093,96600000.0
2007-02-21 03:11:00,158.097,158.107,158.095,158.107,101600001.0
2007-02-21 03:12:00,158.1,158.105,158.095,158.095,71200000.0
2007-02-21 03:13:00,158.1,158.1,158.098,158.098,7700000.0
2007-02-21 03:14:00,158.107,158.121,158.107,158.115,105900001.0
2007-02-21 03:15:00,158.116,158.122,158.113,158.119,67900001.0
2007-02-21 03:16:00,158.134,158.146,158.131,158.14,88400000.0
2007-02-21 03:17:00,158.136,158.136,158.112,158.119,29500000.0
2007-02-21 03:18:00,158.117,158.118,158.104,158.116,62099999.0
2007-02-21 03:19:00,158.101,158.101,158.075,158.075,86700000.0
2007-02-21 03:20:00,158.076,158.083,158.065,158.065,116000000.0
2007-02-21 03:21:00,158.077,158.077,158.022,158.035,58400000.0
2007-02-21 03:22:00,158.03,158.045,158.015,158.045,81699999.0
2007-02-21 03:23:00,158.04,158.04,158.033,158.034,60899999.0
2007-02-21 03:24:00,158.05,158.055,158.033,158.053,90800000.0
2007-02-21 03:25:00,158.054,158.073,158.054,158.055,145899998.0
2007-02-21 03:26:00,158.06,158.065,158.037,158.037,87100001.0
2007-02-21 03:27:00,158.045,158.053,158.043,158.046,42300000.0
2007-02-21 03:28:00,158.035,158.046,158.034,158.035,140999999.0
2007-02-21 03:29:00,158.036,158.042,158.03,158.034,192400000.0
2007-02-21 03:30:00,158.031,158.054,158.031,158.045,87700001.0
2007-02-21 03:31:00,158.042,158.056,158.042,158.056,38000000.0
2007-02-21 03:32:00,158.06,158.065,158.055,158.06,105499997.0
2007-02-21 03:33:00,158.057,158.07,158.05,158.06,113500002.0
2007-02-21 03:34:00,158.064,158.072,158.064,158.068,12900000.0
2007-02-21 03:35:00,158.066,158.066,158.056,158.056,23200000.0
2007-02-21 03:36:00,158.053,158.053,158.042,158.045,82500000.0
2007-02-21 03:37:00,158.044,158.044,158.031,158.031,15200000.0
2007-02-21 03:38:00,158.018,158.018,158.009,158.012,42600001.0
2007-02-21 03:39:00,158.013,158.013,158.0,158.0,47400001.0
2007-02-21 03:40:00,157.993,158.005,157.983,157.983,182600001.0
2007-02-21 03:41:00,157.971,157.971,157.952,157.952,173899999.0
2007-02-21 03:42:00,157.946,157.959,157.935,157.948,125399997.0
2007-02-21 03:43:00,157.957,157.988,157.957,157.976,56500000.0
2007-02-21 03:44:00,157.98,157.98,157.973,157.975,41700000.0
2007-02-21 03:45:00,157.982,157.988,157.961,157.978,121299999.0
2007-02-21 03:46:00,157.98,157.98,157.969,157.97,46000001.0
2007-02-21 03:47:00,157.966,157.991,157.966,157.991,57299999.0
2007-02-21 03:48:00,157.993,158.012,157.986,158.012,43100000.0
2007-02-21 03:49:00,158.013,158.017,158.008,158.008,70599998.0
2007-02-21 03:50:00,158.007,158.013,158.003,158.005,58299999.0
2007-02-21 03:51:00,158.012,158.012,157.996,158.007,69300001.0
2007-02-21 03:52:00,158.002,158.002,157.998,157.998,27199999.0
2007-02-21 03:53:00,157.995,158.006,157.995,158.006,24000000.0
2007-02-21 03:54:00,158.004,158.004,157.993,157.999,75800000.0
2007-02-21 03:55:00,158.013,158.013,157.935,157.964,178700001.0
2007-02-21 03:56:00,157.997,158.009,157.99,157.992,130400001.0
2007-02-21 03:57:00,158.002,158.002,157.985,157.988,39000000.0
2007-02-21 03:58:00,157.982,157.982,157.968,157.968,103600000.0
2007-02-21 03:59:00,157.965,157.97,157.965,157.97,67700000.0
2007-02-21 04:00:00,157.982,157.995,157.982,157.995,103500002.0
2007-02-21 04:01:00,158.0,158.005,157.995,158.0,59199999.0
2007-02-21 04:02:00,157.995,157.995,157.985,157.985,53100000.0
2007-02-21 04:03:00,157.981,157.981,157.958,157.964,149700000.0
2007-02-21 04:04:00,157.963,157.976,157.958,157.976,65600000.0
2007-02-21 04:05:00,157.972,157.983,157.969,157.975,53000001.0
2007-02-21 04:06:00,157.985,158.009,157.985,158.009,55899999.0
2007-02-21 04:07:00,158.01,158.01,157.993,157.999,59800001.0
2007-02-21 04:08:00,158.007,158.007,157.991,157.999,58300000.0
2007-02-21 04:09:00,157.993,158.008,157.993,157.993,64000000.0
2007-02-21 04:10:00,157.991,157.998,157.987,157.998,45900001.0
2007-02-21 04:11:00,157.995,158.0,157.995,158.0,108799998.0
2007-02-21 04:12:00,157.995,158.01,157.995,157.997,79899999.0
2007-02-21 04:13:00,157.999,158.022,157.999,158.022,138100000.0
2007-02-21 04:14:00,158.021,158.035,158.019,158.035,91100001.0
2007-02-21 04:15:00,158.027,158.027,158.023,158.023,111100001.0
2007-02-21 04:16:00,158.031,158.041,158.027,158.027,75200000.0
2007-02-21 04:17:00,158.055,158.066,158.046,158.064,115199999.0
2007-02-21 04:18:00,158.037,158.058,158.037,158.057,138799997.0
2007-02-21 04:19:00,158.048,158.048,158.035,158.047,90800002.0
2007-02-21 04:20:00,158.043,158.06,158.036,158.046,99100002.0
2007-02-21 04:21:00,158.057,158.083,158.057,158.064,85699999.0
2007-02-21 04:22:00,158.059,158.069,158.045,158.059,140300001.0
2007-02-21 04:23:00,158.053,158.079,158.053,158.076,90299999.0
2007-02-21 04:24:00,158.073,158.083,158.073,158.082,86899999.0
2007-02-21 04:25:00,158.073,158.086,158.072,158.085,34300000.0
2007-02-21 04:26:00,158.092,158.11,158.091,158.107,19100000.0
2007-02-21 04:27:00,158.108,158.108,158.091,158.103,21700000.0
2007-02-21 04:28:00,158.103,158.119,158.102,158.107,164099997.0
2007-02-21 04:29:00,158.101,158.104,158.081,158.088,65300001.0
2007-02-21 04:30:00,158.091,158.094,158.075,158.094,73300000.0
2007-02-21 04:31:00,158.09,158.095,158.08,158.089,71000000.0
2007-02-21 04:32:00,158.099,158.114,158.099,158.11,92500002.0
2007-02-21 04:33:00,158.112,158.112,158.099,158.104,110099997.0
2007-02-21 04:34:00,158.109,158.109,158.092,158.105,73200000.0
2007-02-21 04:35:00,158.096,158.096,158.091,158.091,22200000.0
2007-02-21 04:36:00,158.095,158.106,158.095,158.105,43900000.0
2007-02-21 04:37:00,158.102,158.102,158.089,158.096,96899999.0
2007-02-21 04:38:00,158.105,158.105,158.095,158.095,17600000.0
2007-02-21 04:39:00,158.096,158.096,158.07,158.07,42299999.0
2007-02-21 04:40:00,158.074,158.081,158.067,158.079,72100001.0
2007-02-21 04:41:00,158.08,158.084,158.072,158.084,69900000.0
2007-02-21 04:42:00,158.077,158.082,158.077,158.082,48500002.0
2007-02-21 04:43:00,158.08,158.08,158.077,158.077,18400000.0
2007-02-21 04:44:00,158.088,158.104,158.083,158.104,19300000.0
2007-02-21 04:45:00,158.099,158.099,158.085,158.085,113000001.0
2007-02-21 04:46:00,158.091,158.093,158.091,158.093,44500001.0
2007-02-21 04:47:00,158.108,158.13,158.103,158.13,40000000.0
2007-02-21 04:48:00,158.189,158.381,158.189,158.375,103600000.0
2007-02-21 04:49:00,158.347,158.347,158.277,158.277,145800002.0
2007-02-21 04:50:00,158.246,158.246,158.222,158.23,45400000.0
2007-02-21 04:51:00,158.23,158.251,158.23,158.238,72499999.0
2007-02-21 04:52:00,158.257,158.27,158.225,158.257,93099998.0
2007-02-21 04:53:00,158.3,158.311,158.255,158.255,61099998.0
2007-02-21 04:54:00,158.232,158.237,158.222,158.237,140699999.0
2007-02-21 04:55:00,158.227,158.227,158.2,158.206,110300001.0
2007-02-21 04:56:00,158.212,158.224,158.181,158.181,91499998.0
2007-02-21 04:57:00,158.177,158.203,158.177,158.203,92400001.0
2007-02-21 04:58:00,158.213,158.225,158.186,158.186,88299999.0
2007-02-21 04:59:00,158.149,158.149,158.115,158.118,36000000.0
2007-02-21 05:00:00,158.106,158.106,158.024,158.027,110200000.0
2007-02-21 05:01:00,158.028,158.078,158.028,158.078,137100002.0
2007-02-21 05:02:00,158.078,158.094,158.072,158.09,121000002.0
2007-02-21 05:03:00,158.098,158.098,158.082,158.092,158399997.0
2007-02-21 05:04:00,158.105,158.112,158.095,158.095,134000002.0
2007-02-21 05:05:00,158.085,158.107,158.081,158.107,65999999.0
2007-02-21 05:06:00,158.106,158.135,158.105,158.135,48800000.0
2007-02-21 05:07:00,158.131,158.134,158.123,158.123,125499997.0
2007-02-21 05:08:00,158.127,158.146,158.117,158.117,99799999.0
2007-02-21 05:09:00,158.097,158.097,158.071,158.079,128900002.0
2007-02-21 05:10:00,158.074,158.093,158.074,158.093,94800003.0
2007-02-21 05:11:00,158.113,158.126,158.113,158.126,126099997.0
2007-02-21 05:12:00,158.113,158.12,158.111,158.12,93500000.0
2007-02-21 05:13:00,158.117,158.138,158.116,158.128,87200000.0
2007-02-21 05:14:00,158.139,158.149,158.135,158.141,88000000.0
2007-02-21 05:15:00,158.142,158.147,158.133,158.147,51200000.0
2007-02-21 05:16:00,158.153,158.16,158.12,158.123,135900001.0
2007-02-21 05:17:00,158.108,158.127,158.108,158.12,121300003.0
2007-02-21 05:18:00,158.133,158.139,158.125,158.135,128400000.0
2007-02-21 05:19:00,158.145,158.176,158.145,158.176,81099999.0
2007-02-21 05:20:00,158.179,158.18,158.156,158.156,54199999.0
2007-02-21 05:21:00,158.145,158.163,158.137,158.163,62000000.0
2007-02-21 05:22:00,158.151,158.158,158.137,158.137,74400000.0
2007-02-21 05:23:00,158.105,158.105,158.076,158.091,49199999.0
2007-02-21 05:24:00,158.083,158.098,158.082,158.098,42400000.0
2007-02-21 05:25:00,158.105,158.108,158.105,158.108,69400002.0
2007-02-21 05:26:00,158.12,158.125,158.117,158.125,104699997.0
2007-02-21 05:27:00,158.124,158.124,158.121,158.121,43099999.0
2007-02-21 05:28:00,158.12,158.123,158.116,158.123,20000000.0
2007-02-21 05:29:00,158.125,158.143,158.122,158.143,57000001.0
2007-02-21 05:30:00,158.132,158.14,158.12,158.12,105900000.0
2007-02-21 05:31:00,158.115,158.145,158.115,158.145,60300000.0
2007-02-21 05:32:00,158.122,158.122,158.047,158.047,72100000.0
2007-02-21 05:33:00,158.061,158.089,158.061,158.089,32800000.0
2007-02-21 05:34:00,158.053,158.053,158.034,158.034,14400000.0
2007-02-21 05:35:00,157.991,157.993,157.962,157.993,51800000.0
2007-02-21 05:36:00,158.002,158.057,158.002,158.05,120599999.0
2007-02-21 05:37:00,158.046,158.068,158.046,158.062,102900000.0
2007-02-21 05:38:00,158.057,158.097,158.057,158.09,112600000.0
2007-02-21 05:39:00,158.095,158.106,158.08,158.09,109400000.0
2007-02-21 05:40:00,158.085,158.108,158.085,158.1,77700000.0
2007-02-21 05:41:00,158.103,158.127,158.103,158.118,47200000.0
2007-02-21 05:42:00,158.132,158.134,158.115,158.123,182600002.0
2007-02-21 05:43:00,158.14,158.14,157.682,157.682,71600001.0
2007-02-21 05:44:00,157.62,157.712,157.62,157.688,154599998.0
2007-02-21 05:45:00,157.627,157.643,157.582,157.582,89500002.0
2007-02-21 05:46:00,157.525,157.556,157.52,157.556,54499999.0
2007-02-21 05:47:00,157.572,157.589,157.52,157.52,85400002.0
2007-02-21 05:48:00,157.488,157.488,157.417,157.429,77199999.0
2007-02-21 05:49:00,157.433,157.444,157.41,157.41,90800000.0
2007-02-21 05:50:00,157.398,157.423,157.395,157.423,61900000.0
2007-02-21 05:51:00,157.42,157.42,157.382,157.386,80800001.0
2007-02-21 05:52:00,157.371,157.396,157.371,157.378,133400001.0
2007-02-21 05:53:00,157.381,157.392,157.376,157.392,144700002.0
2007-02-21 05:54:00,157.395,157.4,157.386,157.4,121400000.0
2007-02-21 05:55:00,157.404,157.414,157.398,157.411,158499998.0
2007-02-21 05:56:00,157.418,157.458,157.415,157.458,63499999.0
2007-02-21 05:57:00,157.491,157.507,157.482,157.488,146700001.0
2007-02-21 05:58:00,157.54,157.646,157.54,157.64,47200000.0
2007-02-21 05:59:00,157.646,157.677,157.602,157.602,135299998.0
2007-02-21 06:00:00,157.58,157.606,157.58,157.595,101700000.0
2007-02-21 06:01:00,157.595,157.624,157.595,157.612,82299999.0
2007-02-21 06:02:00,157.603,157.605,157.593,157.6,111000000.0
2007-02-21 06:03:00,157.596,157.6,157.587,157.587,129699997.0
2007-02-21 06:04:00,157.572,157.572,157.531,157.537,79200001.0
2007-02-21 06:05:00,157.55,157.57,157.549,157.57,32600000.0
2007-02-21 06:06:00,157.551,157.551,157.475,157.475,81900000.0
2007-02-21 06:07:00,157.459,157.508,157.459,157.503,125400000.0
2007-02-21 06:08:00,157.496,157.501,157.44,157.44,121299997.0
2007-02-21 06:09:00,157.433,157.442,157.414,157.428,100100001.0
2007-02-21 06:10:00,157.432,157.433,157.411,157.411,101900000.0
2007-02-21 06:11:00,157.401,157.401,157.364,157.371,85400000.0
2007-02-21 06:12:00,157.361,157.361,157.336,157.339,60399998.0
2007-02-21 06:13:00,157.328,157.328,157.313,157.32,85399999.0
2007-02-21 06:14:00,157.334,157.339,157.321,157.337,33400000.0
2007-02-21 06:15:00,157.369,157.431,157.369,157.431,122199997.0
2007-02-21 06:16:00,157.442,157.444,157.389,157.389,119199996.0
2007-02-21 06:17:00,157.382,157.386,157.349,157.349,58499999.0
2007-02-21 06:18:00,157.334,157.376,157.334,157.376,33600000.0
2007-02-21 06:19:00,157.39,157.39,157.362,157.367,88000000.0
2007-02-21 06:20:00,157.354,157.356,157.354,157.356,28800000.0
2007-02-21 06:21:00,157.365,157.433,157.365,157.433,48600001.0
2007-02-21 06:22:00,157.438,157.438,157.411,157.426,63200000.0
2007-02-21 06:23:00,157.433,157.44,157.417,157.437,106100002.0
2007-02-21 06:24:00,157.44,157.44,157.44,157.44,13600000.0
2007-02-21 06:25:00,157.443,157.463,157.432,157.463,35900000.0
2007-02-21 06:26:00,157.468,157.493,157.468,157.493,52700001.0
2007-02-21 06:27:00,157.515,157.567,157.515,157.554,46600000.0
2007-02-21 06:28:00,157.538,157.544,157.517,157.519,136799999.0
2007-02-21 06:29:00,157.52,157.52,157.52,157.52,20300000.0
2007-02-21 06:30:00,157.518,157.518,157.509,157.509,50900000.0
2007-02-21 06:31:00,157.503,157.507,157.496,157.504,154700000.0
2007-02-21 06:32:00,157.513,157.52,157.491,157.498,152599996.0
2007-02-21 06:33:00,157.502,157.512,157.5,157.51,137900001.0
2007-02-21 06:34:00,157.496,157.496,157.405,157.405,93199999.0
2007-02-21 06:35:00,157.418,157.422,157.411,157.418,81800000.0
2007-02-21 06:36:00,157.44,157.451,157.428,157.428,49700000.0
2007-02-21 06:37:00,157.432,157.442,157.432,157.44,3900000.0
2007-02-21 06:38:00,157.45,157.498,157.45,157.496,138400001.0
2007-02-21 06:39:00,157.486,157.486,157.464,157.477,55700000.0
2007-02-21 06:40:00,157.463,157.47,157.448,157.448,253600003.0
2007-02-21 06:41:00,157.449,157.463,157.449,157.46,66099998.0
2007-02-21 06:42:00,157.463,157.463,157.45,157.45,81799998.0
2007-02-21 06:43:00,157.442,157.442,157.41,157.41,99200001.0
2007-02-21 06:44:00,157.421,157.421,157.406,157.406,119199999.0
2007-02-21 06:45:00,157.412,157.418,157.411,157.418,64800000.0
2007-02-21 06:46:00,157.404,157.404,157.386,157.386,120700000.0
2007-02-21 06:47:00,157.383,157.413,157.383,157.405,175500001.0
2007-02-21 06:48:00,157.418,157.447,157.418,157.447,84000002.0
2007-02-21 06:49:00,157.456,157.474,157.456,157.46,147200000.0
2007-02-21 06:50:00,157.45,157.46,157.443,157.46,86400000.0
2007-02-21 06:51:00,157.458,157.512,157.457,157.509,147399997.0
2007-02-21 06:52:00,157.499,157.499,157.47,157.484,154400002.0
2007-02-21 06:53:00,157.499,157.522,157.497,157.516,160500003.0
2007-02-21 06:54:00,157.529,157.532,157.482,157.482,58300002.0
2007-02-21 06:55:00,157.455,157.469,157.453,157.453,157499999.0
2007-02-21 06:56:00,157.459,157.472,157.453,157.462,147100003.0
2007-02-21 06:57:00,157.469,157.496,157.469,157.49,84899998.0
2007-02-21 06:58:00,157.49,157.503,157.481,157.496,73799999.0
2007-02-21 06:59:00,157.48,157.488,157.48,157.483,122899999.0
2007-02-21 07:00:00,157.49,157.501,157.486,157.491,179599999.0
2007-02-21 07:01:00,157.479,157.49,157.477,157.489,133000003.0
2007-02-21 07:02:00,157.474,157.477,157.474,157.475,40000000.0
2007-02-21 07:03:00,157.48,157.48,157.475,157.48,110100000.0
2007-02-21 07:04:00,157.477,157.477,157.464,157.464,67900001.0
2007-02-21 07:05:00,157.447,157.46,157.445,157.445,115899999.0
2007-02-21 07:06:00,157.433,157.447,157.433,157.446,154499999.0
2007-02-21 07:07:00,157.452,157.463,157.45,157.463,84299998.0
2007-02-21 07:08:00,157.466,157.469,157.445,157.451,107600000.0
2007-02-21 07:09:00,157.455,157.467,157.455,157.466,90699999.0
2007-02-21 07:10:00,157.477,157.494,157.477,157.493,90900001.0
2007-02-21 07:11:00,157.493,157.505,157.486,157.505,125100001.0
2007-02-21 07:12:00,157.502,157.502,157.487,157.491,120400000.0
2007-02-21 07:13:00,157.483,157.485,157.469,157.485,46200000.0
2007-02-21 07:14:00,157.485,157.495,157.485,157.49,92999999.0
2007-02-21 07:15:00,157.481,157.487,157.451,157.451,75299999.0
2007-02-21 07:16:00,157.448,157.455,157.434,157.437,86100000.0
2007-02-21 07:17:00,157.43,157.43,157.408,157.424,48099999.0
2007-02-21 07:18:00,157.416,157.432,157.416,157.427,139099999.0
2007-02-21 07:19:00,157.417,157.418,157.291,157.309,59700000.0
2007-02-21 07:20:00,157.317,157.354,157.315,157.354,50800000.0
2007-02-21 07:21:00,157.392,157.479,157.392,157.479,81500003.0
2007-02-21 07:22:00,157.589,157.85,157.589,157.846,75100002.0
2007-02-21 07:23:00,157.899,157.919,157.779,157.78,65300000.0
2007-02-21 07:24:00,157.82,157.903,157.82,157.903,44300000.0
2007-02-21 07:25:00,157.883,158.208,157.883,158.201,94599998.0
2007-02-21 07:26:00,158.191,158.191,158.066,158.085,96699999.0
2007-02-21 07:27:00,158.088,158.122,158.083,158.085,99999999.0
2007-02-21 07:28:00,158.101,158.12,158.088,158.12,102299999.0
2007-02-21 07:29:00,158.165,158.253,158.165,158.219,44800000.0
2007-02-21 07:30:00,158.211,158.223,158.197,158.202,87000000.0
2007-02-21 07:31:00,158.193,158.254,158.193,158.254,63600000.0
2007-02-21 07:32:00,158.282,158.295,158.245,158.245,101499999.0
2007-02-21 07:33:00,158.2,158.2,158.125,158.129,76800001.0
2007-02-21 07:34:00,158.137,158.168,158.128,158.168,219000001.0
2007-02-21 07:35:00,158.165,158.252,158.162,158.252,68699998.0
2007-02-21 07:36:00,158.285,158.285,158.191,158.191,58399999.0
2007-02-21 07:37:00,158.136,158.136,158.068,158.081,68700001.0
2007-02-21 07:38:00,158.098,158.148,158.098,158.148,43599999.0
2007-02-21 07:39:00,158.15,158.152,158.137,158.143,129999998.0
2007-02-21 07:40:00,158.132,158.147,158.103,158.103,57400001.0
2007-02-21 07:41:00,158.08,158.085,158.053,158.085,179900000.0
2007-02-21 07:42:00,158.084,158.091,158.049,158.049,65099999.0
2007-02-21 07:43:00,158.054,158.071,158.052,158.067,58200000.0
2007-02-21 07:44:00,158.053,158.061,158.037,158.048,90499999.0
2007-02-21 07:45:00,158.045,158.074,158.041,158.073,127699998.0
2007-02-21 07:46:00,158.085,158.091,158.067,158.067,64800001.0
2007-02-21 07:47:00,158.054,158.054,158.035,158.04,54300000.0
2007-02-21 07:48:00,158.045,158.06,158.045,158.048,74699999.0
2007-02-21 07:49:00,158.05,158.05,158.032,158.037,65799999.0
2007-02-21 07:50:00,158.05,158.052,158.04,158.04,60800000.0
2007-02-21 07:51:00,158.045,158.052,158.044,158.044,37300000.0
2007-02-21 07:52:00,158.036,158.047,158.028,158.035,137900000.0
2007-02-21 07:53:00,158.034,158.034,158.018,158.018,125600000.0
2007-02-21 07:54:00,158.013,158.019,158.013,158.019,36000000.0
2007-02-21 07:55:00,158.032,158.04,158.009,158.015,93000001.0
2007-02-21 07:56:00,158.015,158.027,158.011,158.011,53600000.0
2007-02-21 07:57:00,158.019,158.024,158.0,158.0,94200000.0
2007-02-21 07:58:00,158.016,158.021,158.008,158.013,53700000.0
2007-02-21 07:59:00,158.028,158.038,158.02,158.02,17800000.0
2007-02-21 08:00:00,158.019,158.019,158.009,158.015,47500000.0
2007-02-21 08:01:00,158.012,158.023,158.005,158.023,89500000.0
2007-02-21 08:02:00,158.049,158.144,158.049,158.144,26800000.0
2007-02-21 08:03:00,158.15,158.169,158.15,158.158,66299998.0
2007-02-21 08:04:00,158.163,158.182,158.156,158.17,124599999.0
2007-02-21 08:05:00,158.155,158.155,158.148,158.154,51100000.0
2007-02-21 08:06:00,158.157,158.172,158.154,158.172,114400000.0
2007-02-21 08:07:00,158.158,158.158,158.126,158.126,15800000.0
2007-02-21 08:08:00,158.124,158.127,158.109,158.127,83500001.0
2007-02-21 08:09:00,158.119,158.119,158.094,158.094,87499998.0
2007-02-21 08:10:00,158.104,158.115,158.104,158.115,87800001.0
2007-02-21 08:11:00,158.125,158.14,158.125,158.14,59900000.0
2007-02-21 08:12:00,158.145,158.165,158.145,158.157,157900000.0
2007-02-21 08:13:00,158.171,158.202,158.171,158.189,81299999.0
2007-02-21 08:14:00,158.209,158.251,158.209,158.242,104600000.0
2007-02-21 08:15:00,158.245,158.248,158.236,158.247,53000001.0
2007-02-21 08:16:00,158.24,158.247,158.224,158.247,54000000.0
2007-02-21 08:17:00,158.24,158.246,158.236,158.238,84999999.0
2007-02-21 08:18:00,158.231,158.231,158.192,158.192,43900000.0
2007-02-21 08:19:00,158.19,158.204,158.19,158.204,39500000.0
2007-02-21 08:20:00,158.201,158.208,158.174,158.182,134000002.0
2007-02-21 08:21:00,158.185,158.202,158.185,158.193,188100000.0
2007-02-21 08:22:00,158.181,158.194,158.175,158.179,105400000.0
2007-02-21 08:23:00,158.157,158.157,158.109,158.127,92699999.0
2007-02-21 08:24:00,158.136,158.153,158.136,158.149,124300001.0
2007-02-21 08:25:00,158.144,158.144,158.139,158.139,11800000.0
2007-02-21 08:26:00,158.153,158.157,158.145,158.157,31399999.0
2007-02-21 08:27:00,158.158,158.164,158.152,158.152,97500001.0
2007-02-21 08:28:00,158.162,158.176,158.145,158.145,168200003.0
2007-02-21 08:29:00,158.145,158.146,158.136,158.146,77599999.0
2007-02-21 08:30:00,158.146,158.154,158.143,158.146,58200000.0
2007-02-21 08:31:00,158.144,158.152,158.129,158.139,62500000.0
2007-02-21 08:32:00,158.171,158.201,158.171,158.201,103999999.0
2007-02-21 08:33:00,158.199,158.214,158.199,158.214,90599999.0
2007-02-21 08:34:00,158.221,158.222,158.193,158.198,46400000.0
2007-02-21 08:35:00,158.195,158.214,158.195,158.195,120000000.0
2007-02-21 08:36:00,158.204,158.217,158.204,158.217,159100001.0
2007-02-21 08:37:00,158.229,158.247,158.227,158.247,130099998.0
2007-02-21 08:38:00,158.248,158.275,158.246,158.275,111500002.0
2007-02-21 08:39:00,158.262,158.269,158.256,158.259,77100001.0
2007-02-21 08:40:00,158.253,158.272,158.253,158.272,53800000.0
2007-02-21 08:41:00,158.256,158.259,158.237,158.256,131600001.0
2007-02-21 08:42:00,158.26,158.266,158.256,158.263,93699999.0
2007-02-21 08:43:00,158.253,158.254,158.247,158.251,80299999.0
2007-02-21 08:44:00,158.249,158.257,158.237,158.239,85300000.0
2007-02-21 08:45:00,158.242,158.242,158.229,158.229,70000001.0
2007-02-21 08:46:00,158.232,158.251,158.232,158.251,80600001.0
2007-02-21 08:47:00,158.257,158.258,158.232,158.232,102700001.0
2007-02-21 08:48:00,158.252,158.268,158.25,158.268,93900001.0
2007-02-21 08:49:00,158.247,158.273,158.247,158.273,100499999.0
2007-02-21 08:50:00,158.295,158.295,158.271,158.272,106900001.0
2007-02-21 08:51:00,158.262,158.27,158.25,158.266,186300004.0
2007-02-21 08:52:00,158.251,158.251,158.223,158.228,134799996.0
2007-02-21 08:53:00,158.227,158.243,158.227,158.24,138499999.0
2007-02-21 08:54:00,158.242,158.244,158.205,158.205,89800001.0
2007-02-21 08:55:00,158.198,158.212,158.197,158.212,84000001.0
2007-02-21 08:56:00,158.212,158.212,158.198,158.207,57600000.0
2007-02-21 08:57:00,158.213,158.226,158.207,158.207,130700000.0
2007-02-21 08:58:00,158.207,158.217,158.205,158.205,90299999.0
2007-02-21 08:59:00,158.211,158.231,158.211,158.225,83599999.0
2007-02-21 09:00:00,158.218,158.223,158.212,158.219,118799998.0
2007-02-21 09:01:00,158.224,158.238,158.218,158.218,72800000.0
2007-02-21 09:02:00,158.216,158.228,158.21,158.215,89100000.0
2007-02-21 09:03:00,158.208,158.208,158.16,158.16,84500000.0
2007-02-21 09:04:00,158.141,158.141,158.096,158.096,76600001.0
2007-02-21 09:05:00,158.098,158.127,158.098,158.127,56800000.0
2007-02-21 09:06:00,158.133,158.156,158.133,158.152,57499999.0
2007-02-21 09:07:00,158.152,158.164,158.141,158.162,34900000.0
2007-02-21 09:08:00,158.172,158.178,158.151,158.159,91900000.0
2007-02-21 09:09:00,158.158,158.185,158.158,158.185,80000000.0
2007-02-21 09:10:00,158.176,158.176,158.163,158.17,58900000.0
2007-02-21 09:11:00,158.177,158.177,158.143,158.158,101499998.0
2007-02-21 09:12:00,158.156,158.168,158.151,158.166,194299999.0
2007-02-21 09:13:00,158.18,158.196,158.18,158.194,67900001.0
2007-02-21 09:14:00,158.19,158.216,158.19,158.207,126199999.0
2007-02-21 09:15:00,158.215,158.22,158.193,158.193,52800000.0
2007-02-21 09:16:00,158.208,158.227,158.208,158.227,38300000.0
2007-02-21 09:17:00,158.256,158.257,158.24,158.245,192100003.0
2007-02-21 09:18:00,158.234,158.25,158.232,158.248,193599998.0
2007-02-21 09:19:00,158.238,158.25,158.217,158.237,149999998.0
2007-02-21 09:20:00,158.22,158.22,158.186,158.189,73500001.0
2007-02-21 09:21:00,158.189,158.191,158.186,158.191,46300000.0
2007-02-21 09:22:00,158.196,158.196,158.182,158.19,79200000.0
2007-02-21 09:23:00,158.178,158.208,158.173,158.208,164100001.0
2007-02-21 09:24:00,158.213,158.216,158.203,158.214,47200000.0
2007-02-21 09:25:00,158.217,158.229,158.186,158.204,152400000.0
2007-02-21 09:26:00,158.209,158.241,158.209,158.224,97000002.0
2007-02-21 09:27:00,158.232,158.287,158.224,158.287,139000002.0
2007-02-21 09:28:00,158.294,158.305,158.283,158.29,92800000.0
2007-02-21 09:29:00,158.297,158.311,158.291,158.291,51300000.0
2007-02-21 09:30:00,158.288,158.308,158.286,158.3,105900003.0
2007-02-21 09:31:00,158.298,158.305,158.291,158.305,59200000.0
2007-02-21 09:32:00,158.308,158.315,158.285,158.286,63900001.0
2007-02-21 09:33:00,158.283,158.297,158.283,158.297,73499999.0
2007-02-21 09:34:00,158.295,158.295,158.27,158.27,116500003.0
2007-02-21 09:35:00,158.26,158.26,158.248,158.259,91500000.0
2007-02-21 09:36:00,158.26,158.26,158.246,158.254,90300000.0
2007-02-21 09:37:00,158.248,158.256,158.239,158.248,89800001.0
2007-02-21 09:38:00,158.245,158.245,158.221,158.224,51400000.0
2007-02-21 09:39:00,158.215,158.215,158.205,158.21,162500003.0
2007-02-21 09:40:00,158.221,158.227,158.22,158.22,53600000.0
2007-02-21 09:41:00,158.233,158.233,158.224,158.224,15700000.0
2007-02-21 09:42:00,158.222,158.24,158.219,158.24,95099999.0
2007-02-21 09:43:00,158.229,158.253,158.229,158.246,113400000.0
2007-02-21 09:44:00,158.248,158.255,158.241,158.243,52500001.0
2007-02-21 09:45:00,158.243,158.243,158.228,158.235,102000001.0
2007-02-21 09:46:00,158.241,158.247,158.236,158.247,114999997.0
2007-02-21 09:47:00,158.247,158.247,158.234,158.246,108700001.0
2007-02-21 09:48:00,158.252,158.259,158.229,158.232,145900003.0
2007-02-21 09:49:00,158.238,158.238,158.22,158.23,84800001.0
2007-02-21 09:50:00,158.227,158.244,158.205,158.205,105400000.0
2007-02-21 09:51:00,158.197,158.221,158.151,158.221,68500000.0
2007-02-21 09:52:00,158.239,158.248,158.221,158.221,98299998.0
2007-02-21 09:53:00,158.244,158.281,158.244,158.281,44000000.0
2007-02-21 09:54:00,158.289,158.319,158.279,158.319,27200000.0
2007-02-21 09:55:00,158.34,158.352,158.316,158.335,100800000.0
2007-02-21 09:56:00,158.337,158.456,158.329,158.456,188699997.0
2007-02-21 09:57:00,158.454,158.454,158.424,158.432,53600000.0
2007-02-21 09:58:00,158.437,158.454,158.425,158.434,91399999.0
2007-02-21 09:59:00,158.428,158.449,158.426,158.449,93499999.0
2007-02-21 10:00:00,158.438,158.474,158.435,158.474,117700002.0
2007-02-21 10:01:00,158.464,158.54,158.464,158.514,95900001.0
2007-02-21 10:02:00,158.504,158.51,158.489,158.492,121200001.0
2007-02-21 10:03:00,158.493,158.537,158.493,158.537,96000000.0
2007-02-21 10:04:00,158.548,158.561,158.534,158.561,88499997.0
2007-02-21 10:05:00,158.608,158.643,158.591,158.642,88200000.0
2007-02-21 10:06:00,158.671,158.671,158.65,158.655,36000000.0
2007-02-21 10:07:00,158.637,158.637,158.585,158.585,101499999.0
2007-02-21 10:08:00,158.592,158.607,158.583,158.6,65200001.0
2007-02-21 10:09:00,158.597,158.618,158.594,158.612,147699997.0
2007-02-21 10:10:00,158.6,158.6,158.561,158.579,82299998.0
2007-02-21 10:11:00,158.585,158.592,158.555,158.555,123600001.0
2007-02-21 10:12:00,158.557,158.604,158.557,158.604,121100002.0
2007-02-21 10:13:00,158.603,158.61,158.594,158.6,81900000.0
2007-02-21 10:14:00,158.583,158.583,158.566,158.571,69800000.0
2007-02-21 10:15:00,158.566,158.567,158.542,158.546,67300000.0
2007-02-21 10:16:00,158.542,158.548,158.509,158.509,95400000.0
2007-02-21 10:17:00,158.502,158.504,158.487,158.491,101599999.0
2007-02-21 10:18:00,158.492,158.5,158.482,158.494,59500000.0
2007-02-21 10:19:00,158.487,158.514,158.487,158.499,77499999.0
2007-02-21 10:20:00,158.49,158.499,158.481,158.488,121100001.0
2007-02-21 10:21:00,158.468,158.468,158.431,158.431,44400000.0
2007-02-21 10:22:00,158.406,158.426,158.394,158.401,151899999.0
2007-02-21 10:23:00,158.407,158.413,158.397,158.405,97500000.0
2007-02-21 10:24:00,158.395,158.409,158.389,158.408,143800001.0
2007-02-21 10:25:00,158.413,158.427,158.407,158.427,77700000.0
2007-02-21 10:26:00,158.427,158.428,158.422,158.422,112299999.0
2007-02-21 10:27:00,158.427,158.429,158.414,158.427,53100000.0
2007-02-21 10:28:00,158.43,158.465,158.43,158.465,48900000.0
2007-02-21 10:29:00,158.47,158.47,158.453,158.465,88200001.0
2007-02-21 10:30:00,158.464,158.513,158.464,158.513,77400000.0
2007-02-21 10:31:00,158.515,158.515,158.488,158.505,102800000.0
2007-02-21 10:32:00,158.513,158.514,158.501,158.511,124399998.0
2007-02-21 10:33:00,158.512,158.522,158.512,158.518,84400001.0
2007-02-21 10:34:00,158.509,158.524,158.507,158.512,83899999.0
2007-02-21 10:35:00,158.531,158.539,158.528,158.539,105499999.0
2007-02-21 10:36:00,158.537,158.544,158.529,158.529,102000000.0
2007-02-21 10:37:00,158.527,158.527,158.514,158.522,37700000.0
2007-02-21 10:38:00,158.523,158.525,158.513,158.514,98300000.0
2007-02-21 10:39:00,158.515,158.534,158.515,158.534,108400000.0
2007-02-21 10:40:00,158.532,158.532,158.514,158.519,128199998.0
2007-02-21 10:41:00,158.524,158.555,158.524,158.555,70899999.0
2007-02-21 10:42:00,158.547,158.594,158.547,158.587,43800000.0
2007-02-21 10:43:00,158.607,158.612,158.588,158.588,98300001.0
2007-02-21 10:44:00,158.591,158.597,158.585,158.597,105899998.0
2007-02-21 10:45:00,158.591,158.596,158.574,158.586,91700000.0
2007-02-21 10:46:00,158.588,158.602,158.581,158.602,97199999.0
2007-02-21 10:47:00,158.594,158.607,158.594,158.601,116699998.0
2007-02-21 10:48:00,158.59,158.59,158.582,158.582,49500000.0
2007-02-21 10:49:00,158.58,158.583,158.566,158.572,39400000.0
2007-02-21 10:50:00,158.569,158.573,158.559,158.57,135999999.0
2007-02-21 10:51:00,158.585,158.585,158.566,158.585,77700000.0
2007-02-21 10:52:00,158.581,158.604,158.58,158.58,39200000.0
2007-02-21 10:53:00,158.583,158.589,158.575,158.582,126100000.0
2007-02-21 10:54:00,158.579,158.583,158.569,158.572,113400001.0
2007-02-21 10:55:00,158.575,158.575,158.563,158.563,136800002.0
2007-02-21 10:56:00,158.575,158.583,158.571,158.573,37200000.0
2007-02-21 10:57:00,158.565,158.565,158.552,158.56,47100000.0
2007-02-21 10:58:00,158.563,158.571,158.563,158.571,69900001.0
2007-02-21 10:59:00,158.559,158.56,158.547,158.557,54200000.0
2007-02-21 11:00:00,158.558,158.558,158.54,158.543,79399999.0
2007-02-21 11:01:00,158.536,158.551,158.529,158.529,184199998.0
2007-02-21 11:02:00,158.53,158.532,158.52,158.52,122700004.0
2007-02-21 11:03:00,158.522,158.53,158.522,158.522,56000000.0
2007-02-21 11:04:00,158.532,158.533,158.524,158.525,57900000.0
2007-02-21 11:05:00,158.533,158.533,158.519,158.533,71399999.0
2007-02-21 11:06:00,158.538,158.548,158.531,158.548,81599999.0
2007-02-21 11:07:00,158.54,158.543,158.54,158.54,90400001.0
2007-02-21 11:08:00,158.541,158.544,158.517,158.517,79800001.0
2007-02-21 11:09:00,158.515,158.515,158.506,158.513,57400001.0
2007-02-21 11:10:00,158.52,158.561,158.52,158.561,32300000.0
2007-02-21 11:11:00,158.575,158.611,158.575,158.578,52800001.0
2007-02-21 11:12:00,158.579,158.591,158.576,158.585,136600001.0
2007-02-21 11:13:00,158.586,158.592,158.582,158.589,68800001.0
2007-02-21 11:14:00,158.598,158.647,158.598,158.647,63200001.0
2007-02-21 11:15:00,158.63,158.633,158.61,158.613,178100003.0
2007-02-21 11:16:00,158.603,158.619,158.596,158.607,111999999.0
2007-02-21 11:17:00,158.617,158.617,158.591,158.616,130399997.0
2007-02-21 11:18:00,158.617,158.639,158.607,158.639,140500002.0
2007-02-21 11:19:00,158.634,158.634,158.618,158.63,62300000.0
2007-02-21 11:20:00,158.63,158.648,158.63,158.642,81599999.0
2007-02-21 11:21:00,158.644,158.644,158.632,158.64,112800000.0
2007-02-21 11:22:00,158.645,158.648,158.643,158.643,92399999.0
2007-02-21 11:23:00,158.645,158.665,158.64,158.665,74100000.0
2007-02-21 11:24:00,158.669,158.669,158.641,158.641,72299998.0
2007-02-21 11:25:00,158.635,158.64,158.625,158.632,129499997.0
2007-02-21 11:26:00,158.63,158.647,158.63,158.647,117900000.0
2007-02-21 11:27:00,158.649,158.661,158.647,158.657,76600000.0
2007-02-21 11:28:00,158.655,158.662,158.65,158.654,134300000.0
2007-02-21 11:29:00,158.658,158.66,158.639,158.646,166799995.0
2007-02-21 11:30:00,158.643,158.644,158.632,158.637,66200001.0
2007-02-21 11:31:00,158.631,158.646,158.625,158.64,183399997.0
2007-02-21 11:32:00,158.638,158.648,158.637,158.644,51700000.0
2007-02-21 11:33:00,158.639,158.66,158.631,158.638,74000000.0
2007-02-21 11:34:00,158.64,158.644,158.621,158.644,123600001.0
2007-02-21 11:35:00,158.647,158.654,158.64,158.64,104499999.0
2007-02-21 11:36:00,158.663,158.668,158.648,158.66,159100000.0
2007-02-21 11:37:00,158.668,158.678,158.663,158.668,79000000.0
2007-02-21 11:38:00,158.665,158.665,158.649,158.66,125400002.0
2007-02-21 11:39:00,158.661,158.682,158.658,158.682,78000000.0
2007-02-21 11:40:00,158.674,158.674,158.65,158.65,27300000.0
2007-02-21 11:41:00,158.653,158.68,158.653,158.677,70599999.0
2007-02-21 11:42:00,158.682,158.689,158.678,158.68,99099998.0
2007-02-21 11:43:00,158.683,158.683,158.668,158.668,83400001.0
2007-02-21 11:44:00,158.664,158.664,158.634,158.648,103900002.0
2007-02-21 11:45:00,158.648,158.65,158.627,158.642,176700004.0
2007-02-21 11:46:00,158.638,158.651,158.638,158.651,70699999.0
2007-02-21 11:47:00,158.638,158.668,158.638,158.66,58700000.0
2007-02-21 11:48:00,158.675,158.68,158.671,158.672,41000000.0
2007-02-21 11:49:00,158.663,158.673,158.658,158.673,81800000.0
2007-02-21 11:50:00,158.664,158.67,158.66,158.669,65600000.0
2007-02-21 11:51:00,158.671,158.676,158.665,158.665,96399999.0
2007-02-21 11:52:00,158.661,158.676,158.661,158.675,97700000.0
2007-02-21 11:53:00,158.689,158.698,158.684,158.688,73000000.0
2007-02-21 11:54:00,158.69,158.703,158.689,158.692,124800001.0
2007-02-21 11:55:00,158.689,158.689,158.66,158.66,93500001.0
2007-02-21 11:56:00,158.662,158.662,158.654,158.657,96399998.0
2007-02-21 11:57:00,158.658,158.683,158.655,158.683,75200000.0
2007-02-21 11:58:00,158.683,158.683,158.667,158.67,68999999.0
2007-02-21 11:59:00,158.667,158.667,158.652,158.664,108399999.0
2007-02-21 12:00:00,158.656,158.656,158.621,158.621,61900000.0
2007-02-21 12:01:00,158.625,158.644,158.625,158.641,74800000.0
2007-02-21 12:02:00,158.635,158.635,158.612,158.612,98700001.0
2007-02-21 12:03:00,158.623,158.634,158.623,158.627,138700002.0
2007-02-21 12:04:00,158.637,158.645,158.637,158.645,62700000.0
2007-02-21 12:05:00,158.639,158.646,158.632,158.632,126200001.0
2007-02-21 12:06:00,158.642,158.65,158.631,158.634,114200002.0
2007-02-21 12:07:00,158.621,158.632,158.62,158.63,80000000.0
2007-02-21 12:08:00,158.624,158.637,158.624,158.631,39600000.0
2007-02-21 12:09:00,158.636,158.657,158.636,158.657,109499998.0
2007-02-21 12:10:00,158.662,158.662,158.651,158.658,89900000.0
2007-02-21 12:11:00,158.652,158.656,158.646,158.648,90100001.0
2007-02-21 12:12:00,158.643,158.647,158.641,158.647,46300001.0
2007-02-21 12:13:00,158.648,158.653,158.646,158.65,66299998.0
2007-02-21 12:14:00,158.648,158.648,158.631,158.633,108300000.0
2007-02-21 12:15:00,158.627,158.639,158.615,158.619,161199998.0
2007-02-21 12:16:00,158.618,158.623,158.612,158.623,142400002.0
2007-02-21 12:17:00,158.615,158.625,158.608,158.615,147100000.0
2007-02-21 12:18:00,158.607,158.607,158.595,158.595,49600000.0
2007-02-21 12:19:00,158.593,158.609,158.593,158.607,175500001.0
2007-02-21 12:20:00,158.604,158.605,158.592,158.595,34700000.0
2007-02-21 12:21:00,158.602,158.606,158.602,158.602,48200000.0
2007-02-21 12:22:00,158.602,158.602,158.587,158.589,132200001.0
2007-02-21 12:23:00,158.603,158.606,158.59,158.59,140799998.0
2007-02-21 12:24:00,158.601,158.613,158.6,158.603,70099999.0
2007-02-21 12:25:00,158.601,158.602,158.593,158.599,169099999.0
2007-02-21 12:26:00,158.591,158.595,158.578,158.595,42600000.0
2007-02-21 12:27:00,158.594,158.6,158.592,158.592,95499998.0
2007-02-21 12:28:00,158.593,158.596,158.578,158.596,56000000.0
2007-02-21 12:29:00,158.598,158.612,158.593,158.599,100099999.0
2007-02-21 12:30:00,158.594,158.599,158.588,158.596,167499999.0
2007-02-21 12:31:00,158.597,158.599,158.588,158.588,84999999.0
2007-02-21 12:32:00,158.594,158.594,158.58,158.584,119699997.0
2007-02-21 12:33:00,158.592,158.6,158.589,158.589,59800000.0
2007-02-21 12:34:00,158.583,158.585,158.574,158.583,61100000.0
2007-02-21 12:35:00,158.599,158.602,158.595,158.595,51300001.0
2007-02-21 12:36:00,158.599,158.608,158.594,158.605,76500000.0
2007-02-21 12:37:00,158.61,158.61,158.605,158.605,34200000.0
2007-02-21 12:38:00,158.607,158.625,158.607,158.613,39300000.0
2007-02-21 12:39:00,158.622,158.625,158.618,158.618,89799999.0
2007-02-21 12:40:00,158.621,158.634,158.619,158.634,45599999.0
2007-02-21 12:41:00,158.622,158.645,158.622,158.645,128199997.0
2007-02-21 12:42:00,158.655,158.683,158.655,158.674,111299999.0
2007-02-21 12:43:00,158.69,158.746,158.69,158.746,61999999.0
2007-02-21 12:44:00,158.742,158.749,158.731,158.735,158899997.0
2007-02-21 12:45:00,158.743,158.762,158.735,158.754,119799999.0
2007-02-21 12:46:00,158.757,158.76,158.745,158.755,134199997.0
2007-02-21 12:47:00,158.759,158.783,158.759,158.774,88300001.0
2007-02-21 12:48:00,158.78,158.782,158.765,158.777,92299999.0
2007-02-21 12:49:00,158.773,158.791,158.773,158.785,52500000.0
2007-02-21 12:50:00,158.785,158.785,158.769,158.778,97499999.0
2007-02-21 12:51:00,158.785,158.786,158.778,158.786,37600000.0
2007-02-21 12:52:00,158.81,158.854,158.81,158.847,95500002.0
2007-02-21 12:53:00,158.859,158.863,158.848,158.857,69800000.0
2007-02-21 12:54:00,158.847,158.854,158.838,158.853,105700000.0
2007-02-21 12:55:00,158.858,158.872,158.856,158.871,76400001.0
2007-02-21 12:56:00,158.866,158.873,158.861,158.862,85999999.0
2007-02-21 12:57:00,158.857,158.861,158.844,158.857,96200002.0
2007-02-21 12:58:00,158.863,158.879,158.863,158.875,234299999.0
2007-02-21 12:59:00,158.875,158.893,158.875,158.891,82000000.0
2007-02-21 13:00:00,158.895,158.899,158.891,158.891,124500000.0
2007-02-21 13:01:00,158.886,158.91,158.878,158.91,113100002.0
2007-02-21 13:02:00,158.894,158.9,158.871,158.871,113599998.0
2007-02-21 13:03:00,158.858,158.913,158.857,158.905,67200000.0
2007-02-21 13:04:00,158.914,158.931,158.914,158.931,83000001.0
2007-02-21 13:05:00,158.923,158.928,158.879,158.879,50299999.0
2007-02-21 13:06:00,158.86,158.86,158.836,158.836,56000000.0
2007-02-21 13:07:00,158.824,158.824,158.809,158.81,46200000.0
2007-02-21 13:08:00,158.812,158.818,158.798,158.8,131700002.0
2007-02-21 13:09:00,158.799,158.799,158.783,158.783,76700002.0
2007-02-21 13:10:00,158.767,158.769,158.759,158.769,149999996.0
2007-02-21 13:11:00,158.769,158.777,158.76,158.777,107899998.0
2007-02-21 13:12:00,158.771,158.772,158.77,158.77,42599999.0
2007-02-21 13:13:00,158.767,158.785,158.763,158.777,90100000.0
2007-02-21 13:14:00,158.775,158.791,158.775,158.784,48799999.0
2007-02-21 13:15:00,158.781,158.784,158.777,158.783,115299999.0
2007-02-21 13:16:00,158.772,158.773,158.761,158.761,33300000.0
2007-02-21 13:17:00,158.736,158.736,158.66,158.66,43200000.0
2007-02-21 13:18:00,158.667,158.693,158.667,158.687,69600001.0
2007-02-21 13:19:00,158.676,158.676,158.663,158.663,44300000.0
2007-02-21 13:20:00,158.667,158.672,158.641,158.646,29900000.0
2007-02-21 13:21:00,158.649,158.664,158.649,158.658,106499999.0
2007-02-21 13:22:00,158.658,158.675,158.651,158.675,81000001.0
2007-02-21 13:23:00,158.672,158.703,158.672,158.703,51400001.0
2007-02-21 13:24:00,158.71,158.723,158.707,158.723,80700002.0
2007-02-21 13:25:00,158.724,158.739,158.722,158.723,88000000.0
2007-02-21 13:26:00,158.73,158.74,158.727,158.74,105500000.0
2007-02-21 13:27:00,158.742,158.745,158.737,158.739,78400000.0
2007-02-21 13:28:00,158.732,158.75,158.732,158.75,63599999.0
2007-02-21 13:29:00,158.73,158.73,158.706,158.71,121699998.0
2007-02-21 13:30:00,158.714,158.72,158.713,158.718,38500000.0
2007-02-21 13:31:00,158.712,158.713,158.693,158.693,80099999.0
2007-02-21 13:32:00,158.666,158.697,158.666,158.691,41000000.0
2007-02-21 13:33:00,158.703,158.703,158.669,158.68,174500001.0
2007-02-21 13:34:00,158.68,158.695,158.674,158.69,115200002.0
2007-02-21 13:35:00,158.687,158.698,158.677,158.686,124699997.0
2007-02-21 13:36:00,158.69,158.69,158.676,158.683,36500000.0
2007-02-21 13:37:00,158.678,158.687,158.673,158.687,82400000.0
2007-02-21 13:38:00,158.684,158.686,158.674,158.686,69999999.0
2007-02-21 13:39:00,158.702,158.73,158.702,158.725,88799998.0
2007-02-21 13:40:00,158.715,158.736,158.715,158.719,70300001.0
2007-02-21 13:41:00,158.713,158.723,158.7,158.705,117199999.0
2007-02-21 13:42:00,158.698,158.698,158.69,158.69,90199998.0
2007-02-21 13:43:00,158.681,158.681,158.661,158.661,86900001.0
2007-02-21 13:44:00,158.653,158.677,158.653,158.673,94199999.0
2007-02-21 13:45:00,158.677,158.688,158.668,158.668,70200000.0
2007-02-21 13:46:00,158.671,158.674,158.666,158.674,145399997.0
2007-02-21 13:47:00,158.669,158.669,158.652,158.653,87499999.0
2007-02-21 13:48:00,158.666,158.677,158.666,158.67,141800003.0
2007-02-21 13:49:00,158.665,158.682,158.665,158.669,116300001.0
2007-02-21 13:50:00,158.643,158.643,158.637,158.639,42400001.0
2007-02-21 13:51:00,158.643,158.643,158.631,158.637,32799999.0
2007-02-21 13:52:00,158.623,158.633,158.621,158.628,166599999.0
2007-02-21 13:53:00,158.625,158.637,158.615,158.615,40100000.0
2007-02-21 13:54:00,158.613,158.622,158.611,158.622,49500000.0
2007-02-21 13:55:00,158.622,158.627,158.6,158.6,84699999.0
2007-02-21 13:56:00,158.595,158.621,158.595,158.598,105600002.0
2007-02-21 13:57:00,158.612,158.631,158.612,158.625,60000002.0
2007-02-21 13:58:00,158.643,158.649,158.631,158.64,116800000.0
2007-02-21 13:59:00,158.64,158.655,158.64,158.654,111500000.0
2007-02-21 14:00:00,158.658,158.658,158.639,158.64,108600001.0
2007-02-21 14:01:00,158.641,158.652,158.641,158.652,37100001.0
2007-02-21 14:02:00,158.655,158.665,158.655,158.655,92299999.0
2007-02-21 14:03:00,158.659,158.67,158.656,158.656,42100000.0
2007-02-21 14:04:00,158.661,158.663,158.655,158.663,111399998.0
2007-02-21 14:05:00,158.654,158.654,158.639,158.649,88600001.0
2007-02-21 14:06:00,158.634,158.636,158.627,158.635,110500000.0
2007-02-21 14:07:00,158.63,158.64,158.63,158.64,68400000.0
2007-02-21 14:08:00,158.638,158.639,158.626,158.63,173800000.0
2007-02-21 14:09:00,158.626,158.641,158.626,158.63,153400000.0
2007-02-21 14:10:00,158.64,158.656,158.638,158.642,141800000.0
2007-02-21 14:11:00,158.66,158.679,158.658,158.678,64700000.0
2007-02-21 14:12:00,158.689,158.693,158.677,158.678,92499999.0
2007-02-21 14:13:00,158.673,158.68,158.665,158.673,193099999.0
2007-02-21 14:14:00,158.67,158.701,158.664,158.701,65500001.0
2007-02-21 14:15:00,158.694,158.694,158.667,158.691,182500000.0
2007-02-21 14:16:00,158.692,158.695,158.682,158.682,86600001.0
2007-02-21 14:17:00,158.686,158.697,158.686,158.69,38000000.0
2007-02-21 14:18:00,158.678,158.678,158.666,158.67,75699999.0
2007-02-21 14:19:00,158.666,158.674,158.661,158.661,123500002.0
2007-02-21 14:20:00,158.66,158.665,158.655,158.665,129600001.0
2007-02-21 14:21:00,158.657,158.672,158.652,158.652,104100001.0
2007-02-21 14:22:00,158.66,158.665,158.65,158.655,169800001.0
2007-02-21 14:23:00,158.656,158.67,158.653,158.655,96800002.0
2007-02-21 14:24:00,158.674,158.696,158.673,158.696,44399999.0
2007-02-21 14:25:00,158.694,158.703,158.683,158.69,86199998.0
2007-02-21 14:26:00,158.687,158.687,158.675,158.685,119100002.0
2007-02-21 14:27:00,158.687,158.693,158.676,158.688,78700001.0
2007-02-21 14:28:00,158.688,158.689,158.682,158.683,111099999.0
2007-02-21 14:29:00,158.677,158.686,158.677,158.686,24700000.0
2007-02-21 14:30:00,158.681,158.687,158.675,158.675,77799999.0
2007-02-21 14:31:00,158.687,158.692,158.684,158.684,80700000.0
2007-02-21 14:32:00,158.675,158.685,158.67,158.68,86799998.0
2007-02-21 14:33:00,158.677,158.691,158.677,158.686,67100001.0
2007-02-21 14:34:00,158.688,158.704,158.688,158.7,132800003.0
2007-02-21 14:35:00,158.7,158.708,158.688,158.708,112000000.0
2007-02-21 14:36:00,158.715,158.748,158.715,158.746,75800002.0
2007-02-21 14:37:00,158.762,158.766,158.749,158.75,43700000.0
2007-02-21 14:38:00,158.737,158.758,158.729,158.75,132599998.0
2007-02-21 14:39:00,158.75,158.75,158.733,158.748,120700000.0
2007-02-21 14:40:00,158.748,158.755,158.738,158.755,64100000.0
2007-02-21 14:41:00,158.755,158.755,158.751,158.753,64600000.0
2007-02-21 14:42:00,158.754,158.798,158.754,158.795,100800001.0
2007-02-21 14:43:00,158.802,158.808,158.788,158.788,121900000.0
2007-02-21 14:44:00,158.797,158.812,158.792,158.812,57300000.0
2007-02-21 14:45:00,158.798,158.807,158.793,158.807,90700000.0
2007-02-21 14:46:00,158.823,158.833,158.823,158.826,50000000.0
2007-02-21 14:47:00,158.825,158.829,158.816,158.823,75100000.0
2007-02-21 14:48:00,158.824,158.848,158.824,158.833,100799998.0
2007-02-21 14:49:00,158.816,158.822,158.803,158.803,59900000.0
2007-02-21 14:50:00,158.8,158.818,158.799,158.817,73500000.0
2007-02-21 14:51:00,158.818,158.832,158.815,158.83,153099998.0
2007-02-21 14:52:00,158.827,158.834,158.803,158.803,60699999.0
2007-02-21 14:53:00,158.797,158.813,158.797,158.812,34500000.0
2007-02-21 14:54:00,158.808,158.815,158.801,158.815,125800003.0
2007-02-21 14:55:00,158.81,158.813,158.795,158.797,128399999.0
2007-02-21 14:56:00,158.794,158.8,158.788,158.797,189700000.0
2007-02-21 14:57:00,158.803,158.813,158.795,158.813,53499998.0
2007-02-21 14:58:00,158.813,158.819,158.81,158.81,54100000.0
2007-02-21 14:59:00,158.792,158.792,158.761,158.765,32800000.0
2007-02-21 15:00:00,158.787,158.815,158.787,158.81,77100000.0
2007-02-21 15:01:00,158.818,158.822,158.811,158.816,111900001.0
2007-02-21 15:02:00,158.799,158.821,158.799,158.815,63200000.0
2007-02-21 15:03:00,158.815,158.821,158.804,158.81,56000000.0
2007-02-21 15:04:00,158.815,158.82,158.809,158.813,69200001.0
2007-02-21 15:05:00,158.816,158.829,158.807,158.807,60200000.0
2007-02-21 15:06:00,158.816,158.827,158.807,158.812,52200001.0
2007-02-21 15:07:00,158.812,158.819,158.804,158.81,50000000.0
2007-02-21 15:08:00,158.815,158.816,158.786,158.786,41800000.0
2007-02-21 15:09:00,158.77,158.797,158.77,158.79,79200000.0
2007-02-21 15:10:00,158.781,158.795,158.777,158.795,152999997.0
2007-02-21 15:11:00,158.794,158.805,158.791,158.805,161700002.0
2007-02-21 15:12:00,158.809,158.818,158.805,158.818,139800000.0
2007-02-21 15:13:00,158.829,158.855,158.829,158.853,66000000.0
2007-02-21 15:14:00,158.867,158.883,158.865,158.883,120400000.0
2007-02-21 15:15:00,158.871,158.886,158.85,158.85,100399997.0
2007-02-21 15:16:00,158.852,158.861,158.846,158.857,68700000.0
2007-02-21 15:17:00,158.862,158.862,158.851,158.86,44400000.0
2007-02-21 15:18:00,158.86,158.868,158.857,158.866,80000002.0
2007-02-21 15:19:00,158.85,158.871,158.85,158.871,34400000.0
2007-02-21 15:20:00,158.868,158.868,158.85,158.86,114199998.0
2007-02-21 15:21:00,158.852,158.857,158.845,158.857,38400000.0
2007-02-21 15:22:00,158.855,158.87,158.854,158.87,39900000.0
2007-02-21 15:23:00,158.858,158.871,158.85,158.85,72000000.0
2007-02-21 15:24:00,158.86,158.869,158.86,158.862,46400000.0
2007-02-21 15:25:00,158.872,158.876,158.858,158.861,152399997.0
2007-02-21 15:26:00,158.861,158.861,158.839,158.844,141500000.0
2007-02-21 15:27:00,158.855,158.876,158.855,158.865,93800000.0
2007-02-21 15:28:00,158.875,158.879,158.862,158.862,121499999.0
2007-02-21 15:29:00,158.85,158.858,158.84,158.848,84400000.0
2007-02-21 15:30:00,158.855,158.867,158.8,158.86,93000000.0
2007-02-21 15:31:00,158.87,158.879,158.83,158.83,45800000.0
2007-02-21 15:32:00,158.795,158.811,158.766,158.767,89600000.0
2007-02-21 15:33:00,158.765,158.841,158.758,158.841,175000002.0
2007-02-21 15:34:00,158.863,158.876,158.848,158.851,125999999.0
2007-02-21 15:35:00,158.845,158.845,158.78,158.78,45600000.0
2007-02-21 15:36:00,158.8,158.825,158.785,158.825,211900002.0
2007-02-21 15:37:00,158.835,158.888,158.829,158.887,149700000.0
2007-02-21 15:38:00,158.897,158.904,158.874,158.874,139200002.0
2007-02-21 15:39:00,158.887,158.915,158.881,158.911,114700000.0
2007-02-21 15:40:00,158.884,158.909,158.875,158.909,180600001.0
2007-02-21 15:41:00,158.917,158.936,158.909,158.925,102200002.0
2007-02-21 15:42:00,158.928,158.945,158.926,158.932,135100001.0
2007-02-21 15:43:00,158.928,158.954,158.928,158.948,117100000.0
2007-02-21 15:44:00,158.934,158.953,158.919,158.919,63199999.0
2007-02-21 15:45:00,158.911,158.924,158.895,158.895,115700000.0
2007-02-21 15:46:00,158.896,158.914,158.883,158.883,91099996.0
2007-02-21 15:47:00,158.889,158.889,158.845,158.845,89499999.0
2007-02-21 15:48:00,158.839,158.864,158.839,158.86,59200000.0
2007-02-21 15:49:00,158.856,158.865,158.822,158.822,85599999.0
2007-02-21 15:50:00,158.828,158.829,158.802,158.823,94099997.0
2007-02-21 15:51:00,158.821,158.821,158.806,158.815,93499998.0
2007-02-21 15:52:00,158.827,158.827,158.788,158.802,146899999.0
2007-02-21 15:53:00,158.806,158.814,158.788,158.814,122900000.0
2007-02-21 15:54:00,158.816,158.816,158.805,158.815,38700000.0
2007-02-21 15:55:00,158.812,158.814,158.802,158.809,85199999.0
2007-02-21 15:56:00,158.807,158.807,158.79,158.79,88599999.0
2007-02-21 15:57:00,158.8,158.8,158.766,158.766,118200001.0
2007-02-21 15:58:00,158.77,158.808,158.77,158.808,144700000.0
2007-02-21 15:59:00,158.81,158.81,158.801,158.805,61100000.0
2007-02-21 16:00:00,158.823,158.825,158.789,158.789,46800001.0
2007-02-21 16:01:00,158.789,158.793,158.784,158.784,28000000.0
2007-02-21 16:02:00,158.793,158.823,158.789,158.798,130999997.0
2007-02-21 16:03:00,158.811,158.811,158.795,158.807,70700000.0
2007-02-21 16:04:00,158.802,158.804,158.787,158.799,86500000.0
2007-02-21 16:05:00,158.805,158.815,158.805,158.815,75600000.0
2007-02-21 16:06:00,158.811,158.813,158.8,158.804,80500000.0
2007-02-21 16:07:00,158.818,158.825,158.813,158.815,140000003.0
2007-02-21 16:08:00,158.825,158.846,158.825,158.845,156900001.0
2007-02-21 16:09:00,158.833,158.859,158.826,158.859,83500000.0
2007-02-21 16:10:00,158.863,158.889,158.852,158.889,146199997.0
2007-02-21 16:11:00,158.884,158.885,158.874,158.878,84299999.0
2007-02-21 16:12:00,158.883,158.912,158.883,158.897,98300000.0
2007-02-21 16:13:00,158.874,158.874,158.856,158.856,17300000.0
2007-02-21 16:14:00,158.835,158.835,158.807,158.809,48199998.0
2007-02-21 16:15:00,158.818,158.82,158.807,158.818,59200000.0
2007-02-21 16:16:00,158.803,158.803,158.76,158.76,90199998.0
2007-02-21 16:17:00,158.77,158.784,158.758,158.778,168400003.0
2007-02-21 16:18:00,158.787,158.793,158.776,158.78,60200002.0
2007-02-21 16:19:00,158.775,158.795,158.775,158.795,114300002.0
2007-02-21 16:20:00,158.807,158.807,158.793,158.8,134599998.0
2007-02-21 16:21:00,158.798,158.81,158.793,158.81,161300000.0
2007-02-21 16:22:00,158.792,158.806,158.784,158.804,106599999.0
2007-02-21 16:23:00,158.808,158.808,158.785,158.79,30300000.0
2007-02-21 16:24:00,158.792,158.796,158.77,158.783,56600001.0
2007-02-21 16:25:00,158.788,158.806,158.782,158.806,71800000.0
2007-02-21 16:26:00,158.801,158.801,158.779,158.779,90699998.0
2007-02-21 16:27:00,158.777,158.781,158.769,158.78,125600000.0
2007-02-21 16:28:00,158.782,158.785,158.782,158.782,33900000.0
2007-02-21 16:29:00,158.775,158.782,158.767,158.767,124300000.0
2007-02-21 16:30:00,158.767,158.767,158.754,158.765,170299997.0
2007-02-21 16:31:00,158.76,158.775,158.76,158.768,77600000.0
2007-02-21 16:32:00,158.77,158.79,158.77,158.79,37800000.0
2007-02-21 16:33:00,158.802,158.82,158.798,158.82,86900001.0
2007-02-21 16:34:00,158.82,158.82,158.795,158.81,96200000.0
2007-02-21 16:35:00,158.811,158.817,158.802,158.802,56499999.0
2007-02-21 16:36:00,158.79,158.809,158.79,158.805,98400001.0
2007-02-21 16:37:00,158.806,158.825,158.805,158.825,182500003.0
2007-02-21 16:38:00,158.819,158.829,158.819,158.823,87999999.0
2007-02-21 16:39:00,158.816,158.822,158.806,158.819,45500000.0
2007-02-21 16:40:00,158.812,158.82,158.809,158.812,34900000.0
2007-02-21 16:41:00,158.805,158.805,158.777,158.779,118199998.0
2007-02-21 16:42:00,158.793,158.82,158.793,158.82,84800001.0
2007-02-21 16:43:00,158.838,158.84,158.808,158.808,99499999.0
2007-02-21 16:44:00,158.811,158.811,158.795,158.809,72000000.0
2007-02-21 16:45:00,158.813,158.813,158.794,158.794,55999999.0
2007-02-21 16:46:00,158.786,158.791,158.772,158.772,80300001.0
2007-02-21 16:47:00,158.773,158.791,158.773,158.791,93400002.0
2007-02-21 16:48:00,158.785,158.785,158.763,158.763,99600000.0
2007-02-21 16:49:00,158.763,158.777,158.763,158.777,101100000.0
2007-02-21 16:50:00,158.787,158.788,158.782,158.782,88999998.0
2007-02-21 16:51:00,158.775,158.775,158.741,158.742,120799999.0
2007-02-21 16:52:00,158.735,158.735,158.707,158.707,87700001.0
2007-02-21 16:53:00,158.719,158.759,158.719,158.759,53599999.0
2007-02-21 16:54:00,158.775,158.78,158.769,158.778,100400002.0
2007-02-21 16:55:00,158.781,158.783,158.772,158.779,74800000.0
2007-02-21 16:56:00,158.78,158.789,158.773,158.779,107199999.0
2007-02-21 16:57:00,158.786,158.823,158.786,158.823,119700000.0
2007-02-21 16:58:00,158.828,158.828,158.803,158.813,128900000.0
2007-02-21 16:59:00,158.813,158.816,158.798,158.815,129899998.0
2007-02-21 17:00:00,158.815,158.82,158.791,158.82,192100001.0
2007-02-21 17:01:00,158.815,158.863,158.812,158.857,195199999.0
2007-02-21 17:02:00,158.862,158.867,158.853,158.853,54400000.0
2007-02-21 17:03:00,158.834,158.837,158.818,158.823,100999998.0
2007-02-21 17:04:00,158.823,158.832,158.819,158.821,161000000.0
2007-02-21 17:05:00,158.81,158.822,158.81,158.815,73499999.0
2007-02-21 17:06:00,158.814,158.82,158.8,158.82,116100000.0
2007-02-21 17:07:00,158.816,158.844,158.811,158.84,109600000.0
2007-02-21 17:08:00,158.835,158.835,158.815,158.815,119899998.0
2007-02-21 17:09:00,158.813,158.819,158.804,158.804,106400001.0
2007-02-21 17:10:00,158.814,158.867,158.814,158.852,81099998.0
2007-02-21 17:11:00,158.857,158.857,158.847,158.855,103900001.0
2007-02-21 17:12:00,158.856,158.856,158.841,158.841,52800001.0
2007-02-21 17:13:00,158.836,158.847,158.835,158.847,74199999.0
2007-02-21 17:14:00,158.851,158.86,158.845,158.86,52000000.0
2007-02-21 17:15:00,158.855,158.871,158.85,158.871,57700001.0
2007-02-21 17:16:00,158.875,158.884,158.875,158.882,104500001.0
2007-02-21 17:17:00,158.877,158.912,158.876,158.912,129500002.0
2007-02-21 17:18:00,158.916,158.928,158.906,158.906,67600000.0
2007-02-21 17:19:00,158.909,158.919,158.903,158.91,104500000.0
2007-02-21 17:20:00,158.906,158.915,158.903,158.903,83499998.0
2007-02-21 17:21:00,158.909,158.911,158.901,158.901,64700000.0
2007-02-21 17:22:00,158.894,158.912,158.894,158.912,82300001.0
2007-02-21 17:23:00,158.908,158.911,158.902,158.905,77100000.0
2007-02-21 17:24:00,158.914,158.921,158.913,158.921,36800000.0
2007-02-21 17:25:00,158.92,158.937,158.914,158.933,96200002.0
2007-02-21 17:26:00,158.943,158.951,158.943,158.944,89199999.0
2007-02-21 17:27:00,158.942,158.969,158.942,158.962,74700000.0
2007-02-21 17:28:00,158.972,159.006,158.972,158.98,66400000.0
2007-02-21 17:29:00,158.966,158.966,158.947,158.952,96600000.0
2007-02-21 17:30:00,158.945,158.946,158.912,158.912,144699996.0
2007-02-21 17:31:00,158.909,158.912,158.899,158.9,33299999.0
2007-02-21 17:32:00,158.894,158.901,158.882,158.882,88399999.0
2007-02-21 17:33:00,158.875,158.895,158.875,158.895,101600002.0
2007-02-21 17:34:00,158.893,158.899,158.886,158.895,42400000.0
2007-02-21 17:35:00,158.903,158.909,158.889,158.889,63900001.0
2007-02-21 17:36:00,158.885,158.913,158.877,158.913,146300001.0
2007-02-21 17:37:00,158.922,158.929,158.91,158.924,59300000.0
2007-02-21 17:38:00,158.918,158.918,158.897,158.897,107999999.0
2007-02-21 17:39:00,158.876,158.878,158.876,158.877,98700003.0
2007-02-21 17:40:00,158.887,158.894,158.887,158.889,148000001.0
2007-02-21 17:41:00,158.885,158.885,158.865,158.867,118800002.0
2007-02-21 17:42:00,158.871,158.876,158.844,158.849,100599999.0
2007-02-21 17:43:00,158.856,158.856,158.842,158.843,112599999.0
2007-02-21 17:44:00,158.838,158.838,158.817,158.829,58400001.0
2007-02-21 17:45:00,158.824,158.845,158.823,158.845,85999999.0
2007-02-21 17:46:00,158.843,158.853,158.843,158.853,43200000.0
2007-02-21 17:47:00,158.855,158.865,158.847,158.847,104299999.0
2007-02-21 17:48:00,158.864,158.87,158.858,158.86,50800000.0
2007-02-21 17:49:00,158.853,158.877,158.853,158.87,193400003.0
2007-02-21 17:50:00,158.868,158.868,158.857,158.86,134699998.0
2007-02-21 17:51:00,158.858,158.867,158.856,158.867,102400001.0
2007-02-21 17:52:00,158.858,158.864,158.849,158.864,97900001.0
2007-02-21 17:53:00,158.862,158.872,158.862,158.865,124199999.0
2007-02-21 17:54:00,158.862,158.88,158.857,158.88,73899999.0
2007-02-21 17:55:00,158.871,158.876,158.858,158.876,55000000.0
2007-02-21 17:56:00,158.876,158.876,158.865,158.865,75399999.0
2007-02-21 17:57:00,158.864,158.879,158.858,158.878,53000000.0
2007-02-21 17:58:00,158.881,158.885,158.88,158.882,19400000.0
2007-02-21 17:59:00,158.865,158.865,158.843,158.848,77599999.0
2007-02-21 18:00:00,158.847,158.874,158.841,158.874,45000000.0
2007-02-21 18:01:00,158.877,158.898,158.875,158.895,1396400000.0
2007-02-21 18:02:00,158.78,158.79,158.78,158.78,1608999999.0
2007-02-21 18:03:00,158.77,158.78,158.77,158.77,1608999999.0
2007-02-21 18:04:00,158.88,158.886,158.862,158.862,1608999999.0
2007-02-21 18:05:00,158.86,158.872,158.841,158.855,1701499999.0
2007-02-21 18:06:00,158.853,158.856,158.841,158.847,953499994.0
2007-02-21 18:07:00,158.843,158.852,158.834,158.852,1906599984.0
2007-02-21 18:08:00,158.856,158.858,158.845,158.855,1621299992.0
2007-02-21 18:09:00,158.853,158.853,158.842,158.845,1366300004.0
2007-02-21 18:10:00,158.85,158.861,158.838,158.84,941999995.0
2007-02-21 18:11:00,158.841,158.841,158.813,158.82,745200004.0
2007-02-21 18:12:00,158.818,158.821,158.803,158.81,957299996.0
2007-02-21 18:13:00,158.818,158.84,158.805,158.84,1352899994.0
2007-02-21 18:14:00,158.845,158.853,158.832,158.837,1395700007.0
2007-02-21 18:15:00,158.837,158.852,158.835,158.84,1815999993.0
2007-02-21 18:16:00,158.84,158.849,158.82,158.82,1574999995.0
2007-02-21 18:17:00,158.82,158.832,158.817,158.832,689100004.0
2007-02-21 18:18:00,158.835,158.842,158.826,158.842,485699996.0
2007-02-21 18:19:00,158.848,158.852,158.825,158.835,682200001.0
2007-02-21 18:20:00,158.835,158.843,158.825,158.826,1767699995.0
2007-02-21 18:21:00,158.822,158.822,158.791,158.795,1518300001.0
2007-02-21 18:22:00,158.786,158.786,158.756,158.759,980099997.0
2007-02-21 18:23:00,158.752,158.764,158.752,158.758,1747700009.0
2007-02-21 18:24:00,158.747,158.753,158.736,158.737,1161300000.0
2007-02-21 18:25:00,158.746,158.759,158.742,158.748,1087400000.0
2007-02-21 18:26:00,158.763,158.774,158.752,158.769,995000004.0
2007-02-21 18:27:00,158.767,158.771,158.749,158.749,560200003.0
2007-02-21 18:28:00,158.762,158.762,158.749,158.75,908499992.0
2007-02-21 18:29:00,158.752,158.79,158.75,158.79,959299994.0
2007-02-21 18:30:00,158.785,158.786,158.768,158.778,568699997.0
2007-02-21 18:31:00,158.775,158.793,158.774,158.78,840199995.0
2007-02-21 18:32:00,158.784,158.807,158.784,158.79,1335799997.0
2007-02-21 18:33:00,158.792,158.811,158.79,158.808,1530699999.0
2007-02-21 18:34:00,158.797,158.809,158.778,158.778,1179500009.0
2007-02-21 18:35:00,158.78,158.786,158.767,158.782,1241499999.0
2007-02-21 18:36:00,158.782,158.788,158.764,158.776,812899998.0
2007-02-21 18:37:00,158.775,158.779,158.765,158.772,580999996.0
2007-02-21 18:38:00,158.772,158.772,158.758,158.758,435000005.0
2007-02-21 18:39:00,158.758,158.762,158.751,158.759,294399998.0
2007-02-21 18:40:00,158.742,158.754,158.735,158.744,1233100005.0
2007-02-21 18:41:00,158.749,158.78,158.749,158.762,426400004.0
2007-02-21 18:42:00,158.757,158.759,158.737,158.75,632699997.0
2007-02-21 18:43:00,158.749,158.756,158.74,158.741,278699996.0
2007-02-21 18:44:00,158.738,158.749,158.737,158.739,425299998.0
2007-02-21 18:45:00,158.735,158.754,158.735,158.749,324600003.0
2007-02-21 18:46:00,158.748,158.75,158.738,158.746,505100000.0
2007-02-21 18:47:00,158.743,158.754,158.741,158.743,130399998.0
2007-02-21 18:48:00,158.75,158.762,158.746,158.746,570200002.0
2007-02-21 18:49:00,158.747,158.768,158.747,158.76,615300002.0
2007-02-21 18:50:00,158.763,158.775,158.756,158.762,717000003.0
2007-02-21 18:51:00,158.76,158.773,158.758,158.769,444699998.0
2007-02-21 18:52:00,158.768,158.77,158.75,158.755,615200002.0
2007-02-21 18:53:00,158.756,158.765,158.749,158.758,846200001.0
2007-02-21 18:54:00,158.757,158.77,158.746,158.759,990100000.0
2007-02-21 18:55:00,158.768,158.783,158.764,158.774,997400009.0
2007-02-21 18:56:00,158.78,158.796,158.779,158.789,358999999.0
2007-02-21 18:57:00,158.812,158.824,158.803,158.811,438199999.0
2007-02-21 18:58:00,158.812,158.812,158.781,158.8,741499995.0
2007-02-21 18:59:00,158.808,158.808,158.787,158.788,707100002.0
2007-02-21 19:00:00,158.788,158.808,158.788,158.808,313799998.0
2007-02-21 19:01:00,158.809,158.81,158.792,158.793,258399998.0
2007-02-21 19:02:00,158.786,158.795,158.769,158.771,269199998.0
2007-02-21 19:03:00,158.763,158.78,158.763,158.776,694000001.0
2007-02-21 19:04:00,158.78,158.785,158.77,158.78,494300000.0
2007-02-21 19:05:00,158.785,158.787,158.77,158.77,707200001.0
2007-02-21 19:06:00,158.776,158.788,158.772,158.788,859499995.0
2007-02-21 19:07:00,158.785,158.786,158.767,158.775,943799999.0
2007-02-21 19:08:00,158.775,158.783,158.765,158.773,1026199999.0
2007-02-21 19:09:00,158.774,158.783,158.76,158.77,566800005.0
2007-02-21 19:10:00,158.765,158.771,158.75,158.76,158500001.0
2007-02-21 19:11:00,158.758,158.758,158.729,158.729,467199997.0
2007-02-21 19:12:00,158.725,158.725,158.71,158.725,345900001.0
2007-02-21 19:13:00,158.724,158.725,158.716,158.725,110800002.0
2007-02-21 19:14:00,158.72,158.73,158.716,158.728,403899998.0
2007-02-21 19:15:00,158.724,158.74,158.723,158.736,1154800003.0
2007-02-21 19:16:00,158.735,158.753,158.731,158.745,380800000.0
2007-02-21 19:17:00,158.743,158.75,158.742,158.745,529899999.0
2007-02-21 19:18:00,158.75,158.755,158.742,158.749,318199998.0
2007-02-21 19:19:00,158.761,158.766,158.751,158.76,629899997.0
2007-02-21 19:20:00,158.766,158.771,158.747,158.752,375699999.0
2007-02-21 19:21:00,158.758,158.765,158.751,158.76,423800000.0
2007-02-21 19:22:00,158.758,158.758,158.746,158.746,86399999.0
2007-02-21 19:23:00,158.752,158.752,158.735,158.747,1111900005.0
2007-02-21 19:24:00,158.75,158.755,158.742,158.75,559700002.0
2007-02-21 19:25:00,158.739,158.756,158.732,158.756,625899999.0
2007-02-21 19:26:00,158.745,158.753,158.736,158.737,1213600002.0
2007-02-21 19:27:00,158.735,158.755,158.735,158.741,682300002.0
2007-02-21 19:28:00,158.734,158.738,158.721,158.727,464999997.0
2007-02-21 19:29:00,158.731,158.742,158.73,158.73,350900002.0
2007-02-21 19:30:00,158.731,158.742,158.727,158.73,707699999.0
2007-02-21 19:31:00,158.728,158.743,158.722,158.726,741199995.0
2007-02-21 19:32:00,158.722,158.74,158.722,158.734,642200002.0
2007-02-21 19:33:00,158.739,158.749,158.736,158.74,464700000.0
2007-02-21 19:34:00,158.741,158.748,158.735,158.74,835899997.0
2007-02-21 19:35:00,158.74,158.746,158.73,158.74,730000007.0
2007-02-21 19:36:00,158.744,158.744,158.73,158.735,491999993.0
2007-02-21 19:37:00,158.738,158.751,158.735,158.735,43200000.0
2007-02-21 19:38:00,158.744,158.77,158.744,158.756,623700002.0
2007-02-21 19:39:00,158.759,158.76,158.743,158.746,758199997.0
2007-02-21 19:40:00,158.766,158.768,158.744,158.768,494299995.0
2007-02-21 19:41:00,158.773,158.783,158.766,158.773,758300003.0
2007-02-21 19:42:00,158.784,158.784,158.762,158.77,398800002.0
2007-02-21 19:43:00,158.775,158.778,158.76,158.765,113899999.0
2007-02-21 19:44:00,158.755,158.773,158.755,158.767,499299999.0
2007-02-21 19:45:00,158.772,158.783,158.772,158.773,93100001.0
2007-02-21 19:46:00,158.778,158.792,158.762,158.786,418899999.0
2007-02-21 19:47:00,158.785,158.79,158.771,158.79,231399999.0
2007-02-21 19:48:00,158.792,158.792,158.777,158.78,894499994.0
2007-02-21 19:49:00,158.788,158.79,158.779,158.782,293599998.0
2007-02-21 19:50:00,158.789,158.789,158.78,158.78,322300002.0
2007-02-21 19:51:00,158.78,158.78,158.775,158.775,360399999.0
2007-02-21 19:52:00,158.781,158.791,158.775,158.775,583800002.0
2007-02-21 19:53:00,158.785,158.792,158.78,158.79,375700000.0
2007-02-21 19:54:00,158.788,158.795,158.785,158.79,332800002.0
2007-02-21 19:55:00,158.798,158.803,158.791,158.791,379000002.0
2007-02-21 19:56:00,158.791,158.797,158.788,158.791,327900000.0
2007-02-21 19:57:00,158.783,158.798,158.783,158.797,648900002.0
2007-02-21 19:58:00,158.797,158.801,158.788,158.79,590500003.0
2007-02-21 19:59:00,158.792,158.808,158.792,158.804,454500001.0
2007-02-21 20:00:00,158.819,158.83,158.816,158.82,173299999.0
2007-02-21 20:01:00,158.822,158.839,158.822,158.83,478399998.0
2007-02-21 20:02:00,158.833,158.849,158.833,158.839,257699999.0
2007-02-21 20:03:00,158.846,158.85,158.835,158.842,425699997.0
2007-02-21 20:04:00,158.839,158.843,158.829,158.832,460299998.0
2007-02-21 20:05:00,158.83,158.842,158.821,158.83,641000005.0
2007-02-21 20:06:00,158.835,158.851,158.832,158.833,590900003.0
2007-02-21 20:07:00,158.827,158.839,158.827,158.838,353200002.0
2007-02-21 20:08:00,158.838,158.844,158.823,158.829,650599998.0
2007-02-21 20:09:00,158.832,158.839,158.823,158.832,380300001.0
2007-02-21 20:10:00,158.825,158.843,158.819,158.839,234299996.0
2007-02-21 20:11:00,158.838,158.849,158.825,158.837,916699996.0
2007-02-21 20:12:00,158.83,158.841,158.827,158.83,826099994.0
2007-02-21 20:13:00,158.828,158.841,158.823,158.838,311499995.0
2007-02-21 20:14:00,158.829,158.835,158.822,158.827,391699999.0
2007-02-21 20:15:00,158.826,158.83,158.811,158.815,703000002.0
2007-02-21 20:16:00,158.813,158.832,158.809,158.809,562199999.0
2007-02-21 20:17:00,158.808,158.824,158.808,158.824,175700001.0
2007-02-21 20:18:00,158.83,158.847,158.822,158.847,241699997.0
2007-02-21 20:19:00,158.848,158.849,158.834,158.843,370199999.0
2007-02-21 20:20:00,158.847,158.856,158.843,158.843,265699999.0
2007-02-21 20:21:00,158.842,158.85,158.837,158.837,484100000.0
2007-02-21 20:22:00,158.834,158.839,158.817,158.833,403900000.0
2007-02-21 20:23:00,158.832,158.844,158.818,158.818,472199996.0
2007-02-21 20:24:00,158.821,158.827,158.819,158.821,173199998.0
2007-02-21 20:25:00,158.82,158.832,158.814,158.82,425300000.0
2007-02-21 20:26:00,158.818,158.821,158.809,158.818,380000003.0
2007-02-21 20:27:00,158.82,158.827,158.814,158.82,784700006.0
2007-02-21 20:28:00,158.809,158.818,158.805,158.816,1015400001.0
2007-02-21 20:29:00,158.815,158.819,158.804,158.816,931600002.0
2007-02-21 20:30:00,158.824,158.838,158.819,158.824,1694799992.0
2007-02-21 20:31:00,158.825,158.839,158.821,158.83,1182499999.0
2007-02-21 20:32:00,158.832,158.845,158.825,158.838,1036899994.0
2007-02-21 20:33:00,158.836,158.843,158.828,158.843,515600000.0
2007-02-21 20:34:00,158.843,158.864,158.843,158.85,363800004.0
2007-02-21 20:35:00,158.847,158.847,158.831,158.834,395300003.0
2007-02-21 20:36:00,158.831,158.846,158.823,158.846,622699992.0
2007-02-21 20:37:00,158.835,158.844,158.833,158.838,580899994.0
2007-02-21 20:38:00,158.848,158.853,158.84,158.85,790900001.0
2007-02-21 20:39:00,158.853,158.868,158.852,158.86,872799996.0
2007-02-21 20:40:00,158.853,158.862,158.843,158.85,928900007.0
2007-02-21 20:41:00,158.847,158.867,158.847,158.867,486100000.0
2007-02-21 20:42:00,158.867,158.872,158.852,158.867,384799997.0
2007-02-21 20:43:00,158.87,158.873,158.852,158.863,425200000.0
2007-02-21 20:44:00,158.863,158.875,158.857,158.868,754700002.0
2007-02-21 20:45:00,158.877,158.879,158.866,158.871,615000000.0
2007-02-21 20:46:00,158.879,158.882,158.861,158.877,668799998.0
2007-02-21 20:47:00,158.867,158.889,158.867,158.882,697900001.0
2007-02-21 20:48:00,158.885,158.896,158.883,158.883,553499997.0
2007-02-21 20:49:00,158.891,158.902,158.887,158.895,370100001.0
2007-02-21 20:50:00,158.888,158.904,158.884,158.886,1177499999.0
2007-02-21 20:51:00,158.885,158.89,158.882,158.89,437000001.0
2007-02-21 20:52:00,158.889,158.891,158.88,158.889,283200002.0
2007-02-21 20:53:00,158.89,158.895,158.879,158.888,852700004.0
2007-02-21 20:54:00,158.88,158.891,158.88,158.885,227499998.0
2007-02-21 20:55:00,158.88,158.888,158.868,158.879,969900000.0
2007-02-21 20:56:00,158.875,158.891,158.865,158.865,874500001.0
2007-02-21 20:57:00,158.865,158.875,158.863,158.865,619199997.0
2007-02-21 20:58:00,158.871,158.882,158.863,158.863,1268499990.0
2007-02-21 20:59:00,158.863,158.881,158.86,158.87,1172399996.0
2007-02-21 21:00:00,158.862,158.88,158.845,158.861,1162399995.0
2007-02-21 21:01:00,158.873,158.885,158.858,158.868,1187499998.0
2007-02-21 21:02:00,158.863,158.882,158.863,158.872,576300003.0
2007-02-21 21:03:00,158.879,158.908,158.879,158.886,699400000.0
2007-02-21 21:04:00,158.882,158.882,158.853,158.853,510100000.0
2007-02-21 21:05:00,158.852,158.87,158.848,158.865,517500000.0
2007-02-21 21:06:00,158.857,158.862,158.846,158.849,578600001.0
2007-02-21 21:07:00,158.844,158.868,158.844,158.855,496899995.0
2007-02-21 21:08:00,158.853,158.861,158.844,158.844,360499996.0
2007-02-21 21:09:00,158.852,158.864,158.852,158.859,183600003.0
2007-02-21 21:10:00,158.863,158.875,158.863,158.866,300900003.0
2007-02-21 21:11:00,158.862,158.877,158.86,158.877,311800003.0
2007-02-21 21:12:00,158.874,158.894,158.874,158.889,382800003.0
2007-02-21 21:13:00,158.89,158.902,158.882,158.883,574799999.0
2007-02-21 21:14:00,158.868,158.88,158.865,158.87,758099999.0
2007-02-21 21:15:00,158.871,158.886,158.868,158.882,765899997.0
2007-02-21 21:16:00,158.891,158.915,158.891,158.902,771399999.0
2007-02-21 21:17:00,158.904,158.915,158.9,158.908,879999997.0
2007-02-21 21:18:00,158.91,158.918,158.902,158.903,299799996.0
2007-02-21 21:19:00,158.901,158.926,158.901,158.911,505100001.0
2007-02-21 21:20:00,158.908,158.914,158.894,158.905,1255900000.0
2007-02-21 21:21:00,158.909,158.92,158.905,158.915,597800002.0
2007-02-21 21:22:00,158.918,158.922,158.903,158.911,757100001.0
2007-02-21 21:23:00,158.91,158.92,158.909,158.911,679300000.0
2007-02-21 21:24:00,158.903,158.913,158.897,158.901,489199998.0
2007-02-21 21:25:00,158.901,158.908,158.884,158.906,802900000.0
2007-02-21 21:26:00,158.901,158.911,158.896,158.897,353700000.0
2007-02-21 21:27:00,158.909,158.915,158.9,158.903,184699999.0
2007-02-21 21:28:00,158.897,158.907,158.886,158.886,106000001.0
2007-02-21 21:29:00,158.886,158.888,158.87,158.882,170499999.0
2007-02-21 21:30:00,158.874,158.896,158.874,158.887,242300002.0
2007-02-21 21:31:00,158.885,158.89,158.885,158.89,79599999.0
2007-02-21 21:32:00,158.89,158.903,158.88,158.897,666500002.0
2007-02-21 21:33:00,158.9,158.905,158.892,158.9,117300001.0
2007-02-21 21:34:00,158.899,158.901,158.881,158.881,259100007.0
2007-02-21 21:35:00,158.881,158.892,158.88,158.88,357300002.0
2007-02-21 21:36:00,158.879,158.879,158.861,158.861,233300002.0
2007-02-21 21:37:00,158.867,158.875,158.865,158.868,118000000.0
2007-02-21 21:38:00,158.862,158.876,158.861,158.87,120099999.0
2007-02-21 21:39:00,158.868,158.869,158.858,158.869,215799999.0
2007-02-21 21:40:00,158.866,158.867,158.85,158.85,379299999.0
2007-02-21 21:41:00,158.849,158.849,158.823,158.841,75399999.0
2007-02-21 21:42:00,158.845,158.845,158.84,158.845,271800002.0
2007-02-21 21:43:00,158.842,158.86,158.833,158.842,416099997.0
2007-02-21 21:44:00,158.842,158.858,158.841,158.844,580999996.0
2007-02-21 21:45:00,158.839,158.841,158.815,158.825,276700001.0
2007-02-21 21:46:00,158.82,158.828,158.812,158.817,624800002.0
2007-02-21 21:47:00,158.82,158.829,158.815,158.825,311199999.0
2007-02-21 21:48:00,158.823,158.83,158.816,158.825,122099998.0
2007-02-21 21:49:00,158.817,158.831,158.817,158.827,144700002.0
2007-02-21 21:50:00,158.837,158.848,158.831,158.831,89300000.0
2007-02-21 21:51:00,158.825,158.852,158.825,158.852,121400000.0
2007-02-21 21:52:00,158.845,158.855,158.845,158.855,154500001.0
2007-02-21 21:53:00,158.86,158.865,158.854,158.861,94800001.0
2007-02-21 21:54:00,158.872,158.872,158.857,158.86,87100000.0
2007-02-21 21:55:00,158.865,158.867,158.856,158.867,54700002.0
2007-02-21 21:56:00,158.859,158.87,158.848,158.865,131599998.0
2007-02-21 21:57:00,158.862,158.88,158.86,158.88,53200000.0
2007-02-21 21:58:00,158.888,158.888,158.874,158.879,59500000.0
2007-02-21 21:59:00,158.868,158.871,158.86,158.86,110599999.0
2007-02-21 22:00:00,158.86,158.867,158.855,158.857,277800003.0
2007-02-21 22:01:00,158.863,158.877,158.86,158.864,410800000.0
2007-02-21 22:02:00,158.866,158.873,158.856,158.86,593800003.0
2007-02-21 22:03:00,158.862,158.873,158.862,158.87,90900001.0
2007-02-21 22:04:00,158.876,158.888,158.868,158.888,259299996.0
2007-02-21 22:05:00,158.887,158.892,158.88,158.883,145400001.0
2007-02-21 22:06:00,158.874,158.874,158.862,158.87,59600002.0
2007-02-21 22:07:00,158.868,158.868,158.855,158.862,84799999.0
2007-02-21 22:08:00,158.86,158.862,158.843,158.862,254099998.0
2007-02-21 22:09:00,158.86,158.86,158.852,158.852,85400002.0
2007-02-21 22:10:00,158.845,158.845,158.833,158.839,147600000.0
2007-02-21 22:11:00,158.835,158.845,158.835,158.84,192400002.0
2007-02-21 22:12:00,158.838,158.845,158.838,158.845,179400000.0
2007-02-21 22:13:00,158.84,158.847,158.835,158.843,110799999.0
2007-02-21 22:14:00,158.845,158.845,158.837,158.838,58600000.0
2007-02-21 22:15:00,158.84,158.845,158.835,158.835,194500000.0
2007-02-21 22:16:00,158.838,158.845,158.833,158.845,111800002.0
2007-02-21 22:17:00,158.841,158.842,158.83,158.838,63900001.0
2007-02-21 22:18:00,158.84,158.84,158.84,158.84,104500001.0
2007-02-21 22:19:00,158.84,158.845,158.84,158.84,88900000.0
2007-02-21 22:20:00,158.844,158.856,158.844,158.85,172199998.0
2007-02-21 22:21:00,158.856,158.863,158.854,158.863,74700001.0
2007-02-21 22:22:00,158.857,158.857,158.818,158.822,267299998.0
2007-02-21 22:23:00,158.819,158.819,158.81,158.813,174000001.0
2007-02-21 22:24:00,158.81,158.81,158.805,158.808,136599997.0
2007-02-21 22:25:00,158.808,158.816,158.802,158.804,244299999.0
2007-02-21 22:26:00,158.798,158.807,158.796,158.796,75800000.0
2007-02-21 22:27:00,158.793,158.8,158.79,158.795,561799994.0
2007-02-21 22:28:00,158.793,158.798,158.79,158.795,211700002.0
2007-02-21 22:29:00,158.767,158.785,158.764,158.785,158199997.0
2007-02-21 22:30:00,158.797,158.798,158.793,158.798,63200000.0
2007-02-21 22:31:00,158.797,158.797,158.79,158.79,122600000.0
2007-02-21 22:32:00,158.793,158.8,158.79,158.795,216999999.0
2007-02-21 22:33:00,158.815,158.815,158.772,158.798,233300000.0
2007-02-21 22:34:00,158.8,158.8,158.79,158.8,160500001.0
2007-02-21 22:35:00,158.794,158.797,158.788,158.79,227699997.0
2007-02-21 22:36:00,158.795,158.8,158.787,158.795,462200002.0
2007-02-21 22:37:00,158.801,158.816,158.8,158.8,238799995.0
2007-02-21 22:38:00,158.8,158.805,158.797,158.804,164399999.0
2007-02-21 22:39:00,158.807,158.817,158.803,158.808,245899998.0
2007-02-21 22:40:00,158.814,158.827,158.804,158.819,376299997.0
2007-02-21 22:41:00,158.819,158.824,158.807,158.807,113499998.0
2007-02-21 22:42:00,158.816,158.822,158.813,158.815,218200001.0
2007-02-21 22:43:00,158.817,158.817,158.803,158.803,79999999.0
2007-02-21 22:44:00,158.806,158.817,158.805,158.812,249899999.0
2007-02-21 22:45:00,158.811,158.811,158.793,158.801,279400000.0
2007-02-21 22:46:00,158.802,158.809,158.795,158.809,78300000.0
2007-02-21 22:47:00,158.806,158.806,158.797,158.797,110000000.0
2007-02-21 22:48:00,158.8,158.804,158.788,158.788,339199998.0
2007-02-21 22:49:00,158.789,158.813,158.784,158.813,260999999.0
2007-02-21 22:50:00,158.818,158.818,158.795,158.795,179600005.0
2007-02-21 22:51:00,158.795,158.8,158.792,158.795,155800002.0
2007-02-21 22:52:00,158.795,158.803,158.761,158.8,191500001.0
2007-02-21 22:53:00,158.795,158.805,158.79,158.795,259599999.0
2007-02-21 22:54:00,158.795,158.8,158.792,158.8,77600000.0
2007-02-21 22:55:00,158.795,158.805,158.795,158.795,89299999.0
2007-02-21 22:56:00,158.8,158.8,158.795,158.8,137799999.0
2007-02-21 22:57:00,158.794,158.796,158.787,158.787,194600001.0
2007-02-21 22:58:00,158.794,158.8,158.782,158.787,55100000.0
2007-02-21 22:59:00,158.793,158.793,158.76,158.78,230899999.0
2007-02-21 23:00:00,158.8,158.81,158.799,158.799,122200000.0
2007-02-21 23:01:00,158.8,158.804,158.788,158.794,52500000.0
2007-02-21 23:02:00,158.787,158.81,158.787,158.801,72000000.0
2007-02-21 23:03:00,158.803,158.812,158.803,158.803,29199999.0
2007-02-21 23:04:00,158.814,158.814,158.806,158.813,95100000.0
2007-02-21 23:05:00,158.81,158.822,158.81,158.82,139400001.0
2007-02-21 23:06:00,158.816,158.828,158.816,158.822,164200001.0
2007-02-21 23:07:00,158.825,158.825,158.813,158.825,158699997.0
2007-02-21 23:08:00,158.815,158.82,158.813,158.815,96900001.0
2007-02-21 23:09:00,158.805,158.805,158.791,158.8,82800003.0
2007-02-21 23:10:00,158.806,158.813,158.785,158.785,200300001.0
2007-02-21 23:11:00,158.79,158.812,158.79,158.81,135499999.0
2007-02-21 23:12:00,158.825,158.825,158.815,158.822,31200000.0
2007-02-21 23:13:00,158.813,158.82,158.805,158.812,60600001.0
2007-02-21 23:14:00,158.823,158.832,158.815,158.821,55700000.0
2007-02-21 23:15:00,158.818,158.82,158.812,158.818,24000000.0
2007-02-21 23:16:00,158.82,158.825,158.81,158.82,118200000.0
2007-02-21 23:17:00,158.82,158.825,158.82,158.825,20400000.0
2007-02-21 23:18:00,158.82,158.825,158.82,158.825,36400002.0
2007-02-21 23:19:00,158.82,158.82,158.815,158.82,49600000.0
2007-02-21 23:20:00,158.827,158.827,158.814,158.814,80999999.0
2007-02-21 23:21:00,158.794,158.813,158.787,158.798,101900000.0
2007-02-21 23:22:00,158.815,158.82,158.81,158.82,89800000.0
2007-02-21 23:23:00,158.82,158.825,158.815,158.82,80999999.0
2007-02-21 23:24:00,158.814,158.832,158.814,158.832,40800000.0
2007-02-21 23:25:00,158.83,158.83,158.819,158.827,96199999.0
2007-02-21 23:26:00,158.83,158.838,158.824,158.834,150100001.0
2007-02-21 23:27:00,158.836,158.836,158.829,158.829,26099999.0
2007-02-21 23:28:00,158.83,158.837,158.83,158.833,80400000.0
2007-02-21 23:29:00,158.837,158.843,158.83,158.84,84400000.0
2007-02-21 23:30:00,158.832,158.835,158.816,158.816,78500000.0
2007-02-21 23:31:00,158.837,158.852,158.837,158.849,65900001.0
2007-02-21 23:32:00,158.845,158.845,158.845,158.845,13600000.0
2007-02-21 23:33:00,158.846,158.849,158.845,158.849,38500000.0
2007-02-21 23:34:00,158.848,158.855,158.848,158.85,152599999.0
2007-02-21 23:35:00,158.83,158.83,158.816,158.83,82099998.0
2007-02-21 23:36:00,158.86,158.86,158.828,158.828,141400004.0
2007-02-21 23:37:00,158.847,158.853,158.84,158.853,80499999.0
2007-02-21 23:38:00,158.842,158.849,158.8,158.8,136000000.0
2007-02-21 23:39:00,158.853,158.855,158.847,158.855,42300000.0
2007-02-21 23:40:00,158.853,158.867,158.853,158.854,56000000.0
2007-02-21 23:41:00,158.852,158.857,158.843,158.844,99500001.0
2007-02-21 23:42:00,158.859,158.859,158.856,158.856,8800000.0
2007-02-21 23:43:00,158.855,158.864,158.853,158.86,206899998.0
2007-02-21 23:44:00,158.853,158.869,158.853,158.869,208100004.0
2007-02-21 23:45:00,158.872,158.877,158.869,158.877,52500001.0
2007-02-21 23:46:00,158.885,158.897,158.876,158.893,128400002.0
2007-02-21 23:47:00,158.881,158.886,158.872,158.88,128199998.0
2007-02-21 23:48:00,158.877,158.885,158.872,158.873,54000000.0
2007-02-21 23:49:00,158.873,158.88,158.872,158.872,166300000.0
2007-02-21 23:50:00,158.882,158.891,158.882,158.887,69600001.0
2007-02-21 23:51:00,158.883,158.89,158.881,158.881,72800000.0
2007-02-21 23:52:00,158.876,158.893,158.875,158.885,101500000.0
2007-02-21 23:53:00,158.888,158.909,158.888,158.898,87100000.0
2007-02-21 23:54:00,158.92,158.92,158.907,158.913,78300002.0
2007-02-21 23:55:00,158.911,158.913,158.893,158.893,42500000.0
2007-02-21 23:56:00,158.888,158.899,158.882,158.889,127800002.0
2007-02-21 23:57:00,158.888,158.888,158.865,158.865,42400000.0
2007-02-21 23:58:00,158.846,158.859,158.842,158.857,59600000.0
2007-02-21 23:59:00,158.865,158.882,158.865,158.877,84699999.0
2007-02-22 00:00:00,158.872,158.872,158.835,158.839,147899998.0
2007-02-22 00:01:00,158.826,158.832,158.826,158.832,61399999.0
2007-02-22 00:02:00,158.84,158.845,158.836,158.842,56800000.0
2007-02-22 00:03:00,158.84,158.84,158.814,158.816,74800000.0
2007-02-22 00:04:00,158.819,158.824,158.8,158.817,115400000.0
2007-02-22 00:05:00,158.824,158.833,158.823,158.833,96100001.0
2007-02-22 00:06:00,158.823,158.823,158.811,158.811,44000000.0
2007-02-22 00:07:00,158.812,158.82,158.809,158.812,59200000.0
2007-02-22 00:08:00,158.803,158.808,158.799,158.799,98399999.0
2007-02-22 00:09:00,158.809,158.812,158.802,158.808,43200001.0
2007-02-22 00:10:00,158.81,158.818,158.81,158.818,87800001.0
2007-02-22 00:11:00,158.806,158.806,158.801,158.801,11800000.0
2007-02-22 00:12:00,158.801,158.807,158.788,158.794,60999998.0
2007-02-22 00:13:00,158.796,158.814,158.793,158.814,120700002.0
2007-02-22 00:14:00,158.828,158.833,158.821,158.823,123400002.0
2007-02-22 00:15:00,158.825,158.825,158.813,158.815,99699999.0
2007-02-22 00:16:00,158.817,158.827,158.808,158.81,156800004.0
2007-02-22 00:17:00,158.827,158.829,158.816,158.823,104799998.0
2007-02-22 00:18:00,158.82,158.825,158.818,158.818,67200000.0
2007-02-22 00:19:00,158.818,158.825,158.815,158.82,61700000.0
2007-02-22 00:20:00,158.82,158.825,158.813,158.82,113900001.0
2007-02-22 00:21:00,158.815,158.82,158.813,158.819,94299998.0
2007-02-22 00:22:00,158.828,158.839,158.826,158.833,64099999.0
2007-02-22 00:23:00,158.822,158.822,158.813,158.813,14300000.0
2007-02-22 00:24:00,158.823,158.832,158.813,158.813,61200000.0
2007-02-22 00:25:00,158.821,158.822,158.801,158.802,67100001.0
2007-02-22 00:26:00,158.803,158.803,158.791,158.791,68600000.0
2007-02-22 00:27:00,158.791,158.794,158.778,158.778,122199997.0
2007-02-22 00:28:00,158.775,158.782,158.765,158.765,184000001.0
2007-02-22 00:29:00,158.789,158.792,158.781,158.783,45200000.0
2007-02-22 00:30:00,158.773,158.781,158.769,158.778,166600002.0
2007-02-22 00:31:00,158.775,158.785,158.772,158.775,133399999.0
2007-02-22 00:32:00,158.777,158.778,158.777,158.778,43899999.0
2007-02-22 00:33:00,158.779,158.779,158.771,158.772,45200000.0
2007-02-22 00:34:00,158.775,158.791,158.775,158.785,56900000.0
2007-02-22 00:35:00,158.779,158.795,158.779,158.795,137399999.0
2007-02-22 00:36:00,158.8,158.815,158.8,158.807,61500001.0
2007-02-22 00:37:00,158.806,158.824,158.806,158.824,105700001.0
2007-02-22 00:38:00,158.824,158.831,158.807,158.807,42399999.0
2007-02-22 00:39:00,158.808,158.816,158.808,158.813,74699999.0
2007-02-22 00:40:00,158.808,158.815,158.796,158.815,46400000.0
2007-02-22 00:41:00,158.821,158.835,158.821,158.835,47300000.0
2007-02-22 00:42:00,158.831,158.837,158.82,158.829,133800001.0
2007-02-22 00:43:00,158.831,158.831,158.811,158.818,125199996.0
2007-02-22 00:44:00,158.828,158.828,158.81,158.818,104799998.0
2007-02-22 00:45:00,158.82,158.825,158.82,158.82,56300000.0
2007-02-22 00:46:00,158.816,158.816,158.805,158.805,96800002.0
2007-02-22 00:47:00,158.807,158.814,158.804,158.808,42800000.0
2007-02-22 00:48:00,158.811,158.813,158.802,158.813,67500001.0
2007-02-22 00:49:00,158.81,158.815,158.805,158.81,87499999.0
2007-02-22 00:50:00,158.808,158.813,158.799,158.813,135599998.0
2007-02-22 00:51:00,158.811,158.826,158.806,158.823,101600003.0
2007-02-22 00:52:00,158.817,158.829,158.811,158.827,92999999.0
2007-02-22 00:53:00,158.82,158.82,158.808,158.808,50300002.0
2007-02-22 00:54:00,158.809,158.817,158.801,158.81,80700000.0
2007-02-22 00:55:00,158.807,158.826,158.807,158.826,101000000.0
2007-02-22 00:56:00,158.827,158.836,158.813,158.836,96500000.0
2007-02-22 00:57:00,158.838,158.845,158.835,158.837,79699999.0
2007-02-22 00:58:00,158.831,158.833,158.814,158.814,106600001.0
2007-02-22 00:59:00,158.813,158.818,158.806,158.806,62000001.0
2007-02-22 01:00:00,158.804,158.819,158.804,158.816,83400000.0
2007-02-22 01:01:00,158.825,158.836,158.825,158.832,59300000.0
2007-02-22 01:02:00,158.832,158.832,158.814,158.817,78200001.0
2007-02-22 01:03:00,158.806,158.822,158.806,158.822,15000000.0
2007-02-22 01:04:00,158.818,158.825,158.815,158.82,141999996.0
2007-02-22 01:05:00,158.819,158.819,158.81,158.81,37600000.0
2007-02-22 01:06:00,158.813,158.826,158.806,158.816,143500001.0
2007-02-22 01:07:00,158.815,158.819,158.811,158.819,104500001.0
2007-02-22 01:08:00,158.813,158.822,158.81,158.82,90799998.0
2007-02-22 01:09:00,158.817,158.826,158.814,158.825,108699999.0
2007-02-22 01:10:00,158.827,158.831,158.819,158.826,84799999.0
2007-02-22 01:11:00,158.822,158.829,158.822,158.828,66299998.0
2007-02-22 01:12:00,158.835,158.835,158.825,158.83,124299999.0
2007-02-22 01:13:00,158.837,158.859,158.837,158.85,48499999.0
2007-02-22 01:14:00,158.844,158.844,158.819,158.832,95700000.0
2007-02-22 01:15:00,158.838,158.838,158.82,158.82,66299999.0
2007-02-22 01:16:00,158.832,158.867,158.828,158.867,145300000.0
2007-02-22 01:17:00,158.866,158.876,158.855,158.855,166600001.0
2007-02-22 01:18:00,158.865,158.875,158.859,158.87,61100000.0
2007-02-22 01:19:00,158.867,158.878,158.859,158.878,74900000.0
2007-02-22 01:20:00,158.899,158.903,158.877,158.877,58700000.0
2007-02-22 01:21:00,158.867,158.896,158.867,158.883,81899999.0
2007-02-22 01:22:00,158.884,158.892,158.871,158.886,113699998.0
2007-02-22 01:23:00,158.891,158.9,158.888,158.891,130700002.0
2007-02-22 01:24:00,158.892,158.894,158.865,158.865,119099999.0
2007-02-22 01:25:00,158.859,158.859,158.849,158.849,18400000.0
2007-02-22 01:26:00,158.832,158.839,158.81,158.815,129399998.0
2007-02-22 01:27:00,158.81,158.818,158.804,158.81,95400000.0
2007-02-22 01:28:00,158.811,158.82,158.811,158.811,35000000.0
2007-02-22 01:29:00,158.822,158.822,158.809,158.816,19100000.0
2007-02-22 01:30:00,158.815,158.829,158.815,158.825,152700000.0
2007-02-22 01:31:00,158.818,158.855,158.816,158.855,148600001.0
2007-02-22 01:32:00,158.849,158.878,158.843,158.878,64000000.0
2007-02-22 01:33:00,158.875,158.875,158.863,158.867,74400000.0
2007-02-22 01:34:00,158.875,158.875,158.859,158.868,138500001.0
2007-02-22 01:35:00,158.88,158.902,158.873,158.902,59899999.0
2007-02-22 01:36:00,158.894,158.894,158.878,158.878,27200000.0
2007-02-22 01:37:00,158.875,158.889,158.87,158.87,90400002.0
2007-02-22 01:38:00,158.872,158.879,158.855,158.855,107099998.0
2007-02-22 01:39:00,158.867,158.868,158.85,158.857,107199999.0
2007-02-22 01:40:00,158.858,158.858,158.848,158.855,87200001.0
2007-02-22 01:41:00,158.856,158.859,158.854,158.857,33100000.0
2007-02-22 01:42:00,158.87,158.888,158.87,158.88,190800000.0
2007-02-22 01:43:00,158.88,158.907,158.88,158.892,119400000.0
2007-02-22 01:44:00,158.89,158.901,158.883,158.883,63000000.0
2007-02-22 01:45:00,158.88,158.899,158.88,158.892,91800001.0
2007-02-22 01:46:00,158.886,158.888,158.885,158.888,40400000.0
2007-02-22 01:47:00,158.882,158.89,158.882,158.889,65999998.0
2007-02-22 01:48:00,158.878,158.889,158.878,158.889,134999997.0
2007-02-22 01:49:00,158.886,158.886,158.868,158.878,45400000.0
2007-02-22 01:50:00,158.873,158.885,158.872,158.883,69599999.0
2007-02-22 01:51:00,158.891,158.898,158.879,158.884,86600001.0
2007-02-22 01:52:00,158.891,158.892,158.872,158.882,99600001.0
2007-02-22 01:53:00,158.888,158.903,158.885,158.885,143700000.0
2007-02-22 01:54:00,158.89,158.896,158.882,158.882,48300000.0
2007-02-22 01:55:00,158.89,158.891,158.87,158.891,47199999.0
2007-02-22 01:56:00,158.895,158.904,158.881,158.895,113299998.0
2007-02-22 01:57:00,158.897,158.9,158.891,158.898,43700000.0
2007-02-22 01:58:00,158.899,158.899,158.882,158.893,79800000.0
2007-02-22 01:59:00,158.893,158.901,158.879,158.888,152599997.0
2007-02-22 02:00:00,158.882,158.905,158.878,158.905,23800000.0
2007-02-22 02:01:00,158.897,158.897,158.879,158.882,84000003.0
2007-02-22 02:02:00,158.885,158.885,158.856,158.856,119800003.0
2007-02-22 02:03:00,158.876,158.892,158.876,158.892,5700000.0
2007-02-22 02:04:00,158.902,158.916,158.898,158.903,178700004.0
2007-02-22 02:05:00,158.89,158.903,158.89,158.892,51200000.0
2007-02-22 02:06:00,158.898,158.906,158.894,158.895,127299999.0
2007-02-22 02:07:00,158.891,158.9,158.884,158.892,70700000.0
2007-02-22 02:08:00,158.9,158.902,158.889,158.889,69499999.0
2007-02-22 02:09:00,158.888,158.888,158.868,158.87,50399999.0
2007-02-22 02:10:00,158.878,158.893,158.878,158.89,59800000.0
2007-02-22 02:11:00,158.888,158.927,158.886,158.927,90999999.0
2007-02-22 02:12:00,158.937,158.974,158.937,158.968,46300001.0
2007-02-22 02:13:00,158.977,159.029,158.977,159.029,25600000.0
2007-02-22 02:14:00,159.038,159.046,159.024,159.024,130899999.0
2007-02-22 02:15:00,159.015,159.026,158.991,158.991,112100002.0
2007-02-22 02:16:00,158.993,159.023,158.993,159.019,86700000.0
2007-02-22 02:17:00,159.022,159.043,159.022,159.043,39300000.0
2007-02-22 02:18:00,159.044,159.065,159.044,159.064,69099999.0
2007-02-22 02:19:00,159.057,159.058,159.033,159.033,56399999.0
2007-02-22 02:20:00,159.044,159.051,159.032,159.04,99100001.0
2007-02-22 02:21:00,159.067,159.093,159.067,159.075,60299999.0
2007-02-22 02:22:00,159.062,159.062,159.03,159.055,50999999.0
2007-02-22 02:23:00,159.062,159.07,159.054,159.058,141799999.0
2007-02-22 02:24:00,159.058,159.074,159.053,159.064,112400001.0
2007-02-22 02:25:00,159.063,159.064,159.047,159.047,61600000.0
2007-02-22 02:26:00,159.045,159.052,159.045,159.052,77700001.0
2007-02-22 02:27:00,159.042,159.047,159.016,159.016,71800000.0
2007-02-22 02:28:00,159.022,159.023,159.016,159.019,55899999.0
2007-02-22 02:29:00,159.015,159.03,159.015,159.027,118100000.0
2007-02-22 02:30:00,159.021,159.021,159.008,159.01,58400000.0
2007-02-22 02:31:00,159.008,159.008,158.988,159.005,29600000.0
2007-02-22 02:32:00,159.008,159.008,158.993,158.997,215100000.0
2007-02-22 02:33:00,158.998,158.998,158.988,158.988,63200000.0
2007-02-22 02:34:00,158.991,159.005,158.991,159.001,44700000.0
2007-02-22 02:35:00,159.001,159.009,158.996,158.998,67999999.0
2007-02-22 02:36:00,158.983,158.983,158.959,158.97,104100000.0
2007-02-22 02:37:00,158.955,158.985,158.955,158.985,35000000.0
2007-02-22 02:38:00,158.992,159.0,158.99,158.993,80099999.0
2007-02-22 02:39:00,159.002,159.006,158.993,158.993,87600000.0
2007-02-22 02:40:00,158.982,158.982,158.956,158.962,96599999.0
2007-02-22 02:41:00,158.967,158.967,158.952,158.96,76900000.0
2007-02-22 02:42:00,158.938,158.938,158.92,158.925,74900001.0
2007-02-22 02:43:00,158.932,158.946,158.925,158.929,167099996.0
2007-02-22 02:44:00,158.932,158.932,158.907,158.907,72399999.0
2007-02-22 02:45:00,158.914,158.97,158.914,158.97,109200001.0
2007-02-22 02:46:00,158.978,158.978,158.959,158.967,104500000.0
2007-02-22 02:47:00,158.959,158.961,158.921,158.949,67800000.0
2007-02-22 02:48:00,158.953,158.954,158.912,158.916,64800000.0
2007-02-22 02:49:00,158.913,158.921,158.908,158.921,75799999.0
2007-02-22 02:50:00,158.921,158.921,158.899,158.91,85200000.0
2007-02-22 02:51:00,158.908,158.926,158.908,158.924,87899998.0
2007-02-22 02:52:00,158.93,158.937,158.928,158.937,122300001.0
2007-02-22 02:53:00,158.943,158.957,158.936,158.957,50899999.0
2007-02-22 02:54:00,158.955,158.983,158.955,158.983,30200000.0
2007-02-22 02:55:00,158.999,159.005,158.988,159.005,254200006.0
2007-02-22 02:56:00,158.995,158.995,158.972,158.975,120899998.0
2007-02-22 02:57:00,158.998,159.002,158.998,159.002,20000000.0
2007-02-22 02:58:00,159.013,159.016,159.007,159.007,119000001.0
2007-02-22 02:59:00,159.008,159.016,159.001,159.006,171500000.0
2007-02-22 03:00:00,159.008,159.009,158.995,159.009,115499998.0
2007-02-22 03:01:00,159.009,159.009,158.975,158.975,128200000.0
2007-02-22 03:02:00,158.967,158.981,158.967,158.975,157500000.0
2007-02-22 03:03:00,158.978,159.0,158.975,159.0,31199999.0
2007-02-22 03:04:00,159.003,159.009,158.991,158.997,121699997.0
2007-02-22 03:05:00,159.004,159.015,158.995,159.015,141499998.0
2007-02-22 03:06:00,159.013,159.015,159.001,159.015,107599999.0
2007-02-22 03:07:00,159.009,159.013,159.004,159.01,92100000.0
2007-02-22 03:08:00,158.997,158.997,158.969,158.991,79599997.0
2007-02-22 03:09:00,159.004,159.012,158.994,158.995,104500002.0
2007-02-22 03:10:00,158.975,158.975,158.958,158.958,28800000.0
2007-02-22 03:11:00,158.952,158.955,158.94,158.941,93599998.0
2007-02-22 03:12:00,158.935,158.935,158.913,158.925,48500000.0
2007-02-22 03:13:00,158.938,158.94,158.925,158.937,64100001.0
2007-02-22 03:14:00,158.936,158.941,158.914,158.941,70400000.0
2007-02-22 03:15:00,158.95,158.954,158.942,158.951,75700000.0
2007-02-22 03:16:00,158.952,158.96,158.947,158.95,147300002.0
2007-02-22 03:17:00,158.94,158.958,158.935,158.958,46700000.0
2007-02-22 03:18:00,158.955,158.955,158.953,158.953,21300000.0
2007-02-22 03:19:00,158.935,158.935,158.925,158.925,32000000.0
2007-02-22 03:20:00,158.911,158.928,158.911,158.916,100299999.0
2007-02-22 03:21:00,158.922,158.922,158.905,158.908,82399999.0
2007-02-22 03:22:00,158.908,158.914,158.902,158.911,135700003.0
2007-02-22 03:23:00,158.9,158.9,158.895,158.895,40300000.0
2007-02-22 03:24:00,158.898,158.901,158.886,158.896,80100000.0
2007-02-22 03:25:00,158.902,158.914,158.9,158.91,169000004.0
2007-02-22 03:26:00,158.902,158.907,158.895,158.907,30700000.0
2007-02-22 03:27:00,158.9,158.905,158.9,158.905,18400000.0
2007-02-22 03:28:00,158.905,158.907,158.898,158.903,141300000.0
2007-02-22 03:29:00,158.895,158.898,158.892,158.892,117900003.0
2007-02-22 03:30:00,158.885,158.91,158.885,158.91,116500000.0
2007-02-22 03:31:00,158.904,158.906,158.897,158.906,81700001.0
2007-02-22 03:32:00,158.909,158.916,158.903,158.91,105500000.0
2007-02-22 03:33:00,158.909,158.923,158.904,158.91,96899999.0
2007-02-22 03:34:00,158.906,158.915,158.906,158.915,85099999.0
2007-02-22 03:35:00,158.913,158.919,158.91,158.91,29000000.0
2007-02-22 03:36:00,158.901,158.918,158.898,158.911,56100000.0
2007-02-22 03:37:00,158.914,158.921,158.914,158.921,36800000.0
2007-02-22 03:38:00,158.915,158.915,158.901,158.903,56800000.0
2007-02-22 03:39:00,158.898,158.898,158.878,158.881,81400000.0
2007-02-22 03:40:00,158.871,158.885,158.871,158.885,39900000.0
2007-02-22 03:41:00,158.886,158.89,158.885,158.89,100700001.0
2007-02-22 03:42:00,158.893,158.893,158.891,158.892,9600000.0
2007-02-22 03:43:00,158.896,158.896,158.889,158.889,26400000.0
2007-02-22 03:44:00,158.887,158.887,158.877,158.883,55199999.0
2007-02-22 03:45:00,158.889,158.889,158.881,158.887,26000000.0
2007-02-22 03:46:00,158.885,158.885,158.88,158.885,32400000.0
2007-02-22 03:47:00,158.885,158.895,158.885,158.895,56000001.0
2007-02-22 03:48:00,158.896,158.901,158.896,158.901,42400000.0
2007-02-22 03:49:00,158.898,158.902,158.898,158.902,8800000.0
2007-02-22 03:50:00,158.914,158.934,158.914,158.919,43900000.0
2007-02-22 03:51:00,158.923,158.941,158.91,158.941,81899999.0
2007-02-22 03:52:00,158.945,158.945,158.929,158.929,148600002.0
2007-02-22 03:53:00,158.935,158.947,158.935,158.942,75600000.0
2007-02-22 03:54:00,158.939,158.949,158.936,158.94,70899999.0
2007-02-22 03:55:00,158.936,158.936,158.923,158.929,80400001.0
2007-02-22 03:56:00,158.932,158.958,158.932,158.951,88400001.0
2007-02-22 03:57:00,158.953,158.957,158.942,158.949,100799997.0
2007-02-22 03:58:00,158.95,158.963,158.945,158.963,49900000.0
2007-02-22 03:59:00,158.965,158.969,158.965,158.966,55900001.0
2007-02-22 04:00:00,158.967,158.973,158.963,158.973,140500003.0
2007-02-22 04:01:00,158.977,158.979,158.969,158.971,62200000.0
2007-02-22 04:02:00,158.965,158.965,158.955,158.955,37600000.0
2007-02-22 04:03:00,158.962,158.962,158.956,158.956,30600000.0
2007-02-22 04:04:00,158.963,158.964,158.963,158.963,34900000.0
2007-02-22 04:05:00,158.953,158.963,158.953,158.957,41699999.0
2007-02-22 04:06:00,158.963,158.963,158.953,158.953,88799999.0
2007-02-22 04:07:00,158.957,158.96,158.951,158.96,95700001.0
2007-02-22 04:08:00,158.962,158.962,158.946,158.95,62700000.0
2007-02-22 04:09:00,158.948,158.965,158.948,158.95,170900003.0
2007-02-22 04:10:00,158.948,158.948,158.941,158.941,61899999.0
2007-02-22 04:11:00,158.936,158.948,158.936,158.948,71100001.0
2007-02-22 04:12:00,158.947,158.958,158.94,158.94,73600001.0
2007-02-22 04:13:00,158.94,158.942,158.94,158.94,79500000.0
2007-02-22 04:14:00,158.945,158.951,158.936,158.936,75500002.0
2007-02-22 04:15:00,158.938,158.95,158.936,158.938,84500000.0
2007-02-22 04:16:00,158.935,158.941,158.925,158.925,97800000.0
2007-02-22 04:17:00,158.932,158.939,158.922,158.922,59900000.0
2007-02-22 04:18:00,158.914,158.916,158.91,158.91,47099998.0
2007-02-22 04:19:00,158.914,158.922,158.912,158.912,40200000.0
2007-02-22 04:20:00,158.918,158.918,158.908,158.91,137099999.0
2007-02-22 04:21:00,158.92,158.92,158.91,158.916,120600000.0
2007-02-22 04:22:00,158.912,158.915,158.895,158.915,119900000.0
2007-02-22 04:23:00,158.915,158.925,158.915,158.925,20000000.0
2007-02-22 04:24:00,158.925,158.937,158.925,158.927,80100001.0
2007-02-22 04:25:00,158.92,158.926,158.911,158.917,62200000.0
2007-02-22 04:26:00,158.915,158.915,158.902,158.908,75900002.0
2007-02-22 04:27:00,158.912,158.912,158.861,158.864,151900004.0
2007-02-22 04:28:00,158.91,158.918,158.909,158.918,92400000.0
2007-02-22 04:29:00,158.913,158.921,158.911,158.916,152299998.0
2007-02-22 04:30:00,158.914,158.914,158.884,158.896,58900000.0
2007-02-22 04:31:00,158.895,158.905,158.893,158.893,64000000.0
2007-02-22 04:32:00,158.895,158.895,158.882,158.89,76799999.0
2007-02-22 04:33:00,158.898,158.903,158.89,158.898,70300000.0
2007-02-22 04:34:00,158.909,158.912,158.903,158.903,65100001.0
2007-02-22 04:35:00,158.894,158.917,158.894,158.909,136300004.0
2007-02-22 04:36:00,158.913,158.918,158.909,158.909,95100003.0
2007-02-22 04:37:00,158.907,158.909,158.903,158.904,133900001.0
2007-02-22 04:38:00,158.91,158.913,158.895,158.902,164099999.0
2007-02-22 04:39:00,158.898,158.912,158.891,158.908,25600000.0
2007-02-22 04:40:00,158.926,158.934,158.922,158.934,103000000.0
2007-02-22 04:41:00,158.931,158.933,158.918,158.933,91700001.0
2007-02-22 04:42:00,158.923,158.926,158.923,158.926,27200000.0
2007-02-22 04:43:00,158.92,158.92,158.917,158.917,31500001.0
2007-02-22 04:44:00,158.924,158.924,158.909,158.919,117100000.0
2007-02-22 04:45:00,158.905,158.905,158.883,158.885,137099998.0
2007-02-22 04:46:00,158.898,158.899,158.892,158.896,88500000.0
2007-02-22 04:47:00,158.902,158.902,158.89,158.902,29599999.0
2007-02-22 04:48:00,158.891,158.902,158.891,158.9,96900002.0
2007-02-22 04:49:00,158.899,158.904,158.883,158.904,118700000.0
2007-02-22 04:50:00,158.922,158.928,158.908,158.908,151700000.0
2007-02-22 04:51:00,158.913,158.917,158.911,158.917,25600000.0
2007-02-22 04:52:00,158.915,158.92,158.912,158.92,101000001.0
2007-02-22 04:53:00,158.92,158.92,158.92,158.92,28000000.0
2007-02-22 04:54:00,158.919,158.919,158.91,158.914,26900000.0
2007-02-22 04:55:00,158.916,158.923,158.916,158.917,78800000.0
2007-02-22 04:56:00,158.92,158.925,158.912,158.915,98600002.0
2007-02-22 04:57:00,158.913,158.92,158.913,158.918,51900000.0
2007-02-22 04:58:00,158.92,158.92,158.92,158.92,8800000.0
2007-02-22 04:59:00,158.917,158.924,158.912,158.912,34200000.0
2007-02-22 05:00:00,158.914,158.923,158.908,158.91,65100000.0
2007-02-22 05:01:00,158.905,158.915,158.905,158.91,185500004.0
2007-02-22 05:02:00,158.897,158.898,158.897,158.898,34400001.0
2007-02-22 05:03:00,158.89,158.89,158.872,158.876,65599999.0
2007-02-22 05:04:00,158.874,158.875,158.871,158.872,115200001.0
2007-02-22 05:05:00,158.867,158.897,158.865,158.888,85700000.0
2007-02-22 05:06:00,158.89,158.918,158.89,158.915,146200002.0
2007-02-22 05:07:00,158.91,158.911,158.903,158.911,43500000.0
2007-02-22 05:08:00,158.923,158.931,158.918,158.922,32800000.0
2007-02-22 05:09:00,158.923,158.923,158.911,158.917,98100002.0
2007-02-22 05:10:00,158.907,158.907,158.898,158.899,115499999.0
2007-02-22 05:11:00,158.91,158.912,158.898,158.898,52700000.0
2007-02-22 05:12:00,158.9,158.906,158.898,158.901,93500000.0
2007-02-22 05:13:00,158.902,158.902,158.886,158.901,140300002.0
2007-02-22 05:14:00,158.908,158.912,158.899,158.909,95700000.0
2007-02-22 05:15:00,158.911,158.911,158.904,158.904,15700000.0
2007-02-22 05:16:00,158.9,158.904,158.893,158.904,83499999.0
2007-02-22 05:17:00,158.894,158.905,158.893,158.895,128000002.0
2007-02-22 05:18:00,158.904,158.904,158.895,158.895,27700000.0
2007-02-22 05:19:00,158.899,158.905,158.894,158.905,104699999.0
2007-02-22 05:20:00,158.913,158.925,158.902,158.925,74200000.0
2007-02-22 05:21:00,158.919,158.931,158.913,158.923,110600000.0
2007-02-22 05:22:00,158.915,158.93,158.913,158.929,107200002.0
2007-02-22 05:23:00,158.922,158.935,158.922,158.935,29300000.0
2007-02-22 05:24:00,158.934,158.934,158.925,158.926,91500002.0
2007-02-22 05:25:00,158.928,158.928,158.925,158.925,14400000.0
2007-02-22 05:26:00,158.93,158.93,158.925,158.927,37100000.0
2007-02-22 05:27:00,158.926,158.926,158.919,158.919,44800000.0
2007-02-22 05:28:00,158.926,158.947,158.926,158.947,55200000.0
2007-02-22 05:29:00,158.947,158.948,158.933,158.943,103400001.0
2007-02-22 05:30:00,158.931,158.931,158.925,158.925,50199999.0
2007-02-22 05:31:00,158.917,158.921,158.91,158.916,60799999.0
2007-02-22 05:32:00,158.924,158.925,158.921,158.921,29100000.0
2007-02-22 05:33:00,158.934,158.934,158.922,158.934,42300000.0
2007-02-22 05:34:00,158.924,158.93,158.919,158.93,56599999.0
2007-02-22 05:35:00,158.931,158.939,158.931,158.939,22400000.0
2007-02-22 05:36:00,158.941,158.941,158.922,158.934,68800000.0
2007-02-22 05:37:00,158.922,158.935,158.922,158.93,36700000.0
2007-02-22 05:38:00,158.933,158.933,158.917,158.932,75000003.0
2007-02-22 05:39:00,158.934,158.936,158.934,158.936,27200000.0
2007-02-22 05:40:00,158.94,158.944,158.931,158.937,122999999.0
2007-02-22 05:41:00,158.886,158.904,158.88,158.898,102200001.0
2007-02-22 05:42:00,158.884,158.932,158.884,158.929,64700000.0
2007-02-22 05:43:00,158.931,158.931,158.916,158.925,125700000.0
2007-02-22 05:44:00,158.915,158.925,158.915,158.92,137799999.0
2007-02-22 05:45:00,158.927,158.933,158.921,158.931,61700000.0
2007-02-22 05:46:00,158.923,158.927,158.923,158.923,26399999.0
2007-02-22 05:47:00,158.922,158.943,158.922,158.94,130999998.0
2007-02-22 05:48:00,158.941,158.941,158.934,158.934,8000000.0
2007-02-22 05:49:00,158.938,158.948,158.935,158.939,52400000.0
2007-02-22 05:50:00,158.937,158.938,158.926,158.93,47200000.0
2007-02-22 05:51:00,158.928,158.93,158.928,158.93,57599999.0
2007-02-22 05:52:00,158.927,158.937,158.927,158.934,56600000.0
2007-02-22 05:53:00,158.939,158.94,158.928,158.929,89999998.0
2007-02-22 05:54:00,158.939,158.942,158.933,158.941,96900000.0
2007-02-22 05:55:00,158.95,158.955,158.945,158.95,41799999.0
2007-02-22 05:56:00,158.947,158.947,158.941,158.941,8900000.0
2007-02-22 05:57:00,158.937,158.946,158.937,158.946,51100000.0
2007-02-22 05:58:00,158.949,158.949,158.936,158.941,169100004.0
2007-02-22 05:59:00,158.943,158.958,158.942,158.958,122300002.0
2007-02-22 06:00:00,158.957,158.965,158.955,158.955,53700000.0
2007-02-22 06:01:00,158.951,158.951,158.925,158.925,31300000.0
2007-02-22 06:02:00,158.931,158.945,158.93,158.935,90100001.0
2007-02-22 06:03:00,158.93,158.933,158.925,158.925,66100000.0
2007-02-22 06:04:00,158.925,158.93,158.925,158.93,34799999.0
2007-02-22 06:05:00,158.927,158.927,158.9,158.914,50700000.0
2007-02-22 06:06:00,158.908,158.912,158.9,158.907,99700000.0
2007-02-22 06:07:00,158.895,158.921,158.895,158.915,118600000.0
2007-02-22 06:08:00,158.93,158.93,158.911,158.92,149800000.0
2007-02-22 06:09:00,158.918,158.928,158.914,158.928,90300000.0
2007-02-22 06:10:00,158.928,158.935,158.922,158.928,56799999.0
2007-02-22 06:11:00,158.93,158.946,158.92,158.946,81399999.0
2007-02-22 06:12:00,158.947,158.948,158.942,158.942,43999999.0
2007-02-22 06:13:00,158.942,158.942,158.927,158.927,150899995.0
2007-02-22 06:14:00,158.928,158.936,158.928,158.93,82000000.0
2007-02-22 06:15:00,158.952,158.952,158.935,158.935,72799999.0
2007-02-22 06:16:00,158.94,158.942,158.928,158.931,72199999.0
2007-02-22 06:17:00,158.932,158.937,158.927,158.93,61199999.0
2007-02-22 06:18:00,158.922,158.924,158.917,158.921,119100000.0
2007-02-22 06:19:00,158.929,158.939,158.925,158.927,54700000.0
2007-02-22 06:20:00,158.933,158.933,158.885,158.928,123699999.0
2007-02-22 06:21:00,158.93,158.93,158.916,158.92,107100002.0
2007-02-22 06:22:00,158.913,158.914,158.902,158.903,57100001.0
2007-02-22 06:23:00,158.908,158.92,158.901,158.91,88999999.0
2007-02-22 06:24:00,158.912,158.916,158.911,158.911,86200000.0
2007-02-22 06:25:00,158.917,158.924,158.91,158.92,54300000.0
2007-02-22 06:26:00,158.917,158.917,158.911,158.915,44800000.0
2007-02-22 06:27:00,158.925,158.925,158.92,158.92,31200000.0
2007-02-22 06:28:00,158.923,158.944,158.919,158.932,124400001.0
2007-02-22 06:29:00,158.931,158.936,158.924,158.927,29100000.0
2007-02-22 06:30:00,158.928,158.941,158.927,158.927,70999998.0
2007-02-22 06:31:00,158.938,158.938,158.932,158.932,38400000.0
2007-02-22 06:32:00,158.941,158.948,158.941,158.946,51700000.0
2007-02-22 06:33:00,158.946,158.946,158.938,158.94,84500001.0
2007-02-22 06:34:00,158.935,158.935,158.935,158.935,1900000.0
2007-02-22 06:35:00,158.947,158.947,158.927,158.931,152399997.0
2007-02-22 06:36:00,158.932,158.932,158.919,158.922,45499999.0
2007-02-22 06:37:00,158.928,158.932,158.925,158.925,10500000.0
2007-02-22 06:38:00,158.926,158.926,158.911,158.926,138700002.0
2007-02-22 06:39:00,158.926,158.929,158.922,158.927,73400000.0
2007-02-22 06:40:00,158.934,158.943,158.933,158.935,138000000.0
2007-02-22 06:41:00,158.939,158.967,158.939,158.967,92699998.0
2007-02-22 06:42:00,158.967,158.972,158.959,158.966,111200000.0
2007-02-22 06:43:00,158.97,158.97,158.965,158.965,89899999.0
2007-02-22 06:44:00,158.969,158.969,158.953,158.954,27600000.0
2007-02-22 06:45:00,158.962,158.969,158.958,158.961,102099999.0
2007-02-22 06:46:00,158.952,158.952,158.934,158.934,106300001.0
2007-02-22 06:47:00,158.94,158.94,158.94,158.94,7500000.0
2007-02-22 06:48:00,158.948,158.955,158.944,158.944,96899999.0
2007-02-22 06:49:00,158.93,158.94,158.921,158.931,72100000.0
2007-02-22 06:50:00,158.925,158.925,158.911,158.917,109599997.0
2007-02-22 06:51:00,158.91,158.919,158.899,158.918,91499999.0
2007-02-22 06:52:00,158.913,158.915,158.884,158.884,99199998.0
2007-02-22 06:53:00,158.878,158.878,158.872,158.872,6200000.0
2007-02-22 06:54:00,158.869,158.885,158.869,158.88,45300000.0
2007-02-22 06:55:00,158.883,158.902,158.883,158.888,59900001.0
2007-02-22 06:56:00,158.902,158.902,158.887,158.89,112999998.0
2007-02-22 06:57:00,158.891,158.898,158.885,158.898,96800000.0
2007-02-22 06:58:00,158.9,158.904,158.892,158.897,107500001.0
2007-02-22 06:59:00,158.893,158.893,158.877,158.88,114700003.0
2007-02-22 07:00:00,158.881,158.881,158.855,158.861,105800000.0
2007-02-22 07:01:00,158.849,158.863,158.842,158.863,91500000.0
2007-02-22 07:02:00,158.86,158.86,158.85,158.85,95100002.0
2007-02-22 07:03:00,158.858,158.867,158.848,158.867,126299999.0
2007-02-22 07:04:00,158.87,158.875,158.87,158.875,48800000.0
2007-02-22 07:05:00,158.859,158.865,158.851,158.858,97000002.0
2007-02-22 07:06:00,158.857,158.87,158.856,158.858,199400000.0
2007-02-22 07:07:00,158.858,158.863,158.847,158.847,68800002.0
2007-02-22 07:08:00,158.854,158.868,158.852,158.858,123500000.0
2007-02-22 07:09:00,158.856,158.857,158.84,158.84,52400000.0
2007-02-22 07:10:00,158.83,158.85,158.83,158.85,112099997.0
2007-02-22 07:11:00,158.852,158.852,158.836,158.84,144799999.0
2007-02-22 07:12:00,158.838,158.838,158.833,158.838,58100000.0
2007-02-22 07:13:00,158.839,158.839,158.833,158.833,73600000.0
2007-02-22 07:14:00,158.827,158.84,158.827,158.833,77400000.0
2007-02-22 07:15:00,158.825,158.837,158.825,158.833,38900000.0
2007-02-22 07:16:00,158.838,158.845,158.838,158.839,102100001.0
2007-02-22 07:17:00,158.843,158.855,158.832,158.855,108399998.0
2007-02-22 07:18:00,158.855,158.872,158.855,158.871,93700000.0
2007-02-22 07:19:00,158.864,158.864,158.863,158.863,34399999.0
2007-02-22 07:20:00,158.858,158.866,158.848,158.863,140000000.0
2007-02-22 07:21:00,158.856,158.868,158.85,158.86,72300000.0
2007-02-22 07:22:00,158.852,158.862,158.849,158.86,73299999.0
2007-02-22 07:23:00,158.869,158.869,158.852,158.862,129700005.0
2007-02-22 07:24:00,158.857,158.861,158.847,158.861,48200001.0
2007-02-22 07:25:00,158.852,158.861,158.839,158.839,48400000.0
2007-02-22 07:26:00,158.839,158.845,158.838,158.84,51099999.0
2007-02-22 07:27:00,158.836,158.836,158.822,158.828,93100000.0
2007-02-22 07:28:00,158.84,158.849,158.84,158.849,109499998.0
2007-02-22 07:29:00,158.844,158.844,158.834,158.84,87900000.0
2007-02-22 07:30:00,158.835,158.843,158.833,158.833,83400000.0
2007-02-22 07:31:00,158.844,158.848,158.84,158.84,53399999.0
2007-02-22 07:32:00,158.837,158.84,158.825,158.835,76500000.0
2007-02-22 07:33:00,158.833,158.845,158.826,158.845,83600001.0
2007-02-22 07:34:00,158.86,158.867,158.86,158.867,132499999.0
2007-02-22 07:35:00,158.85,158.85,158.816,158.828,39200000.0
2007-02-22 07:36:00,158.833,158.835,158.829,158.832,41900000.0
2007-02-22 07:37:00,158.838,158.842,158.832,158.834,88299999.0
2007-02-22 07:38:00,158.836,158.858,158.836,158.838,58100000.0
2007-02-22 07:39:00,158.835,158.865,158.835,158.865,109699999.0
2007-02-22 07:40:00,158.864,158.87,158.861,158.87,100900000.0
2007-02-22 07:41:00,158.862,158.872,158.853,158.853,96100000.0
2007-02-22 07:42:00,158.848,158.854,158.848,158.854,10400000.0
2007-02-22 07:43:00,158.843,158.851,158.835,158.851,103900001.0
2007-02-22 07:44:00,158.85,158.861,158.849,158.851,88799999.0
2007-02-22 07:45:00,158.845,158.857,158.845,158.85,52200000.0
2007-02-22 07:46:00,158.849,158.864,158.849,158.861,76200001.0
2007-02-22 07:47:00,158.857,158.867,158.853,158.855,75800000.0
2007-02-22 07:48:00,158.858,158.86,158.843,158.843,38300000.0
2007-02-22 07:49:00,158.865,158.875,158.853,158.874,154800001.0
2007-02-22 07:50:00,158.872,158.872,158.858,158.872,81499999.0
2007-02-22 07:51:00,158.868,158.868,158.862,158.862,92899997.0
2007-02-22 07:52:00,158.855,158.86,158.851,158.858,75900001.0
2007-02-22 07:53:00,158.866,158.866,158.856,158.864,40600000.0
2007-02-22 07:54:00,158.855,158.857,158.855,158.857,22400000.0
2007-02-22 07:55:00,158.862,158.873,158.855,158.858,128599999.0
2007-02-22 07:56:00,158.853,158.868,158.85,158.856,59099999.0
2007-02-22 07:57:00,158.864,158.864,158.85,158.85,105299999.0
2007-02-22 07:58:00,158.859,158.859,158.85,158.85,45100000.0
2007-02-22 07:59:00,158.843,158.862,158.843,158.857,102600002.0
2007-02-22 08:00:00,158.852,158.852,158.842,158.852,135799998.0
2007-02-22 08:01:00,158.87,158.878,158.869,158.878,66400000.0
2007-02-22 08:02:00,158.882,158.885,158.87,158.88,107000000.0
2007-02-22 08:03:00,158.873,158.887,158.873,158.887,16400000.0
2007-02-22 08:04:00,158.897,158.901,158.889,158.89,140600001.0
2007-02-22 08:05:00,158.885,158.885,158.878,158.883,35200000.0
2007-02-22 08:06:00,158.887,158.893,158.88,158.893,106899999.0
2007-02-22 08:07:00,158.89,158.89,158.887,158.887,42399999.0
2007-02-22 08:08:00,158.887,158.887,158.883,158.883,48000000.0
2007-02-22 08:09:00,158.88,158.88,158.873,158.873,51099999.0
2007-02-22 08:10:00,158.88,158.88,158.875,158.88,20500000.0
2007-02-22 08:11:00,158.883,158.896,158.87,158.896,224099994.0
2007-02-22 08:12:00,158.898,158.898,158.886,158.886,258599994.0
2007-02-22 08:13:00,158.89,158.895,158.882,158.89,82400000.0
2007-02-22 08:14:00,158.892,158.932,158.892,158.932,85299998.0
2007-02-22 08:15:00,158.944,158.955,158.944,158.955,46600001.0
2007-02-22 08:16:00,158.946,158.946,158.939,158.94,31200000.0
2007-02-22 08:17:00,158.935,158.951,158.935,158.949,115500001.0
2007-02-22 08:18:00,158.945,158.955,158.945,158.95,107599999.0
2007-02-22 08:19:00,158.958,158.962,158.958,158.958,17800000.0
2007-02-22 08:20:00,158.953,158.953,158.938,158.945,82099999.0
2007-02-22 08:21:00,158.945,158.958,158.943,158.943,100800000.0
2007-02-22 08:22:00,158.94,158.952,158.94,158.952,64400002.0
2007-02-22 08:23:00,158.941,158.941,158.926,158.926,96100000.0
2007-02-22 08:24:00,158.929,158.929,158.922,158.927,93500000.0
2007-02-22 08:25:00,158.92,158.92,158.913,158.913,20700000.0
2007-02-22 08:26:00,158.927,158.929,158.926,158.926,148000000.0
2007-02-22 08:27:00,158.92,158.925,158.912,158.912,53500001.0
2007-02-22 08:28:00,158.92,158.925,158.91,158.91,157299997.0
2007-02-22 08:29:00,158.919,158.92,158.912,158.912,107700000.0
2007-02-22 08:30:00,158.912,158.914,158.899,158.909,77700002.0
2007-02-22 08:31:00,158.918,158.919,158.905,158.905,42700000.0
2007-02-22 08:32:00,158.898,158.898,158.894,158.898,99200000.0
2007-02-22 08:33:00,158.892,158.911,158.892,158.908,72000000.0
2007-02-22 08:34:00,158.904,158.912,158.888,158.889,180299999.0
2007-02-22 08:35:00,158.876,158.889,158.875,158.875,47500000.0
2007-02-22 08:36:00,158.877,158.877,158.852,158.852,92199999.0
2007-02-22 08:37:00,158.862,158.862,158.84,158.85,197499999.0
2007-02-22 08:38:00,158.853,158.879,158.853,158.879,70800000.0
2007-02-22 08:39:00,158.882,158.89,158.879,158.885,102200001.0
2007-02-22 08:40:00,158.885,158.929,158.885,158.929,67699999.0
2007-02-22 08:41:00,158.933,158.948,158.933,158.938,97699999.0
2007-02-22 08:42:00,158.935,158.951,158.935,158.945,67699998.0
2007-02-22 08:43:00,158.946,158.949,158.943,158.943,77000001.0
2007-02-22 08:44:00,158.943,158.96,158.943,158.955,114399999.0
2007-02-22 08:45:00,158.957,158.957,158.93,158.935,140500000.0
2007-02-22 08:46:00,158.929,158.942,158.928,158.928,75800002.0
2007-02-22 08:47:00,158.912,158.931,158.91,158.931,40800000.0
2007-02-22 08:48:00,158.932,158.932,158.909,158.916,85999998.0
2007-02-22 08:49:00,158.899,158.919,158.899,158.919,152300001.0
2007-02-22 08:50:00,158.897,158.921,158.89,158.899,109000002.0
2007-02-22 08:51:00,158.927,158.935,158.918,158.935,124399999.0
2007-02-22 08:52:00,158.93,158.934,158.923,158.923,195800000.0
2007-02-22 08:53:00,158.922,158.925,158.911,158.914,83100001.0
2007-02-22 08:54:00,158.912,158.914,158.895,158.895,73499999.0
2007-02-22 08:55:00,158.897,158.904,158.892,158.904,59700000.0
2007-02-22 08:56:00,158.897,158.897,158.87,158.878,48200000.0
2007-02-22 08:57:00,158.875,158.888,158.869,158.87,135900001.0
2007-02-22 08:58:00,158.863,158.872,158.857,158.863,101000000.0
2007-02-22 08:59:00,158.866,158.876,158.859,158.875,126300001.0
2007-02-22 09:00:00,158.865,158.871,158.856,158.868,48600000.0
2007-02-22 09:01:00,158.853,158.853,158.805,158.805,40299999.0
2007-02-22 09:02:00,158.815,158.817,158.799,158.803,126800003.0
2007-02-22 09:03:00,158.798,158.82,158.798,158.82,62500000.0
2007-02-22 09:04:00,158.833,158.841,158.824,158.832,94299999.0
2007-02-22 09:05:00,158.833,158.836,158.832,158.832,56000000.0
2007-02-22 09:06:00,158.823,158.832,158.82,158.83,101999998.0
2007-02-22 09:07:00,158.829,158.829,158.818,158.818,55200001.0
2007-02-22 09:08:00,158.823,158.855,158.823,158.855,103200000.0
2007-02-22 09:09:00,158.858,158.858,158.843,158.851,111599996.0
2007-02-22 09:10:00,158.851,158.9,158.851,158.9,76399999.0
2007-02-22 09:11:00,158.901,158.901,158.879,158.895,65200000.0
2007-02-22 09:12:00,158.89,158.89,158.875,158.879,195900000.0
2007-02-22 09:13:00,158.882,158.883,158.863,158.872,119300000.0
2007-02-22 09:14:00,158.88,158.887,158.866,158.866,227200002.0
2007-02-22 09:15:00,158.857,158.863,158.841,158.861,79600001.0
2007-02-22 09:16:00,158.859,158.866,158.859,158.866,36800000.0
2007-02-22 09:17:00,158.873,158.873,158.858,158.872,78899999.0
2007-02-22 09:18:00,158.874,158.891,158.874,158.891,90500001.0
2007-02-22 09:19:00,158.892,158.91,158.892,158.896,33999999.0
2007-02-22 09:20:00,158.89,158.907,158.885,158.888,74299999.0
2007-02-22 09:21:00,158.895,158.901,158.891,158.892,94400000.0
2007-02-22 09:22:00,158.9,158.915,158.889,158.915,102700000.0
2007-02-22 09:23:00,158.924,158.952,158.924,158.952,34600000.0
2007-02-22 09:24:00,158.946,158.966,158.946,158.952,158699998.0
2007-02-22 09:25:00,158.942,158.947,158.935,158.935,95800001.0
2007-02-22 09:26:00,158.925,158.925,158.906,158.91,108800000.0
2007-02-22 09:27:00,158.915,158.915,158.904,158.913,102800000.0
2007-02-22 09:28:00,158.907,158.924,158.905,158.922,106400001.0
2007-02-22 09:29:00,158.914,158.915,158.903,158.903,119100000.0
2007-02-22 09:30:00,158.9,158.904,158.886,158.886,61900000.0
2007-02-22 09:31:00,158.895,158.9,158.887,158.89,101700002.0
2007-02-22 09:32:00,158.871,158.875,158.83,158.837,61100000.0
2007-02-22 09:33:00,158.833,158.843,158.819,158.821,172599998.0
2007-02-22 09:34:00,158.812,158.812,158.775,158.783,77300000.0
2007-02-22 09:35:00,158.78,158.78,158.77,158.777,119700001.0
2007-02-22 09:36:00,158.788,158.811,158.783,158.811,138300000.0
2007-02-22 09:37:00,158.794,158.818,158.794,158.806,77199999.0
2007-02-22 09:38:00,158.805,158.837,158.802,158.832,78400000.0
2007-02-22 09:39:00,158.832,158.843,158.815,158.823,81900001.0
2007-02-22 09:40:00,158.828,158.833,158.825,158.825,100400002.0
2007-02-22 09:41:00,158.824,158.824,158.776,158.776,29600000.0
2007-02-22 09:42:00,158.772,158.772,158.754,158.763,133900000.0
2007-02-22 09:43:00,158.727,158.727,158.703,158.703,99400003.0
2007-02-22 09:44:00,158.693,158.7,158.684,158.686,105500001.0
2007-02-22 09:45:00,158.693,158.713,158.693,158.713,78400001.0
2007-02-22 09:46:00,158.729,158.758,158.729,158.745,72299999.0
2007-02-22 09:47:00,158.732,158.739,158.703,158.708,59900000.0
2007-02-22 09:48:00,158.722,158.723,158.722,158.723,25300000.0
2007-02-22 09:49:00,158.735,158.735,158.71,158.71,114800000.0
2007-02-22 09:50:00,158.703,158.706,158.695,158.701,120999998.0
2007-02-22 09:51:00,158.698,158.698,158.671,158.68,118399996.0
2007-02-22 09:52:00,158.677,158.693,158.665,158.684,166499997.0
2007-02-22 09:53:00,158.699,158.705,158.699,158.705,18600000.0
2007-02-22 09:54:00,158.702,158.702,158.684,158.685,42500000.0
2007-02-22 09:55:00,158.698,158.743,158.698,158.742,82400001.0
2007-02-22 09:56:00,158.736,158.75,158.734,158.75,142599999.0
2007-02-22 09:57:00,158.753,158.753,158.698,158.699,138900001.0
2007-02-22 09:58:00,158.688,158.696,158.68,158.689,140900000.0
2007-02-22 09:59:00,158.696,158.7,158.684,158.694,211199996.0
2007-02-22 10:00:00,158.7,158.708,158.674,158.674,36800000.0
2007-02-22 10:01:00,158.653,158.689,158.653,158.689,116599999.0
2007-02-22 10:02:00,158.672,158.672,158.653,158.671,80200003.0
2007-02-22 10:03:00,158.668,158.675,158.659,158.67,78299998.0
2007-02-22 10:04:00,158.68,158.693,158.672,158.693,162300001.0
2007-02-22 10:05:00,158.705,158.71,158.7,158.71,169000001.0
2007-02-22 10:06:00,158.705,158.722,158.704,158.715,95299999.0
2007-02-22 10:07:00,158.712,158.716,158.694,158.694,56800001.0
2007-02-22 10:08:00,158.7,158.722,158.7,158.721,180400004.0
2007-02-22 10:09:00,158.721,158.721,158.702,158.702,56100001.0
2007-02-22 10:10:00,158.707,158.707,158.694,158.694,98399999.0
2007-02-22 10:11:00,158.695,158.702,158.674,158.674,96100000.0
2007-02-22 10:12:00,158.673,158.69,158.673,158.678,78000001.0
2007-02-22 10:13:00,158.673,158.686,158.673,158.678,61900000.0
2007-02-22 10:14:00,158.672,158.678,158.663,158.67,135100001.0
2007-02-22 10:15:00,158.67,158.687,158.67,158.675,119600001.0
2007-02-22 10:16:00,158.677,158.689,158.663,158.664,104399998.0
2007-02-22 10:17:00,158.666,158.676,158.666,158.67,39500000.0
2007-02-22 10:18:00,158.673,158.682,158.673,158.673,78000001.0
2007-02-22 10:19:00,158.671,158.706,158.671,158.691,106299998.0
2007-02-22 10:20:00,158.691,158.71,158.681,158.71,118399999.0
2007-02-22 10:21:00,158.705,158.727,158.693,158.727,86399998.0
2007-02-22 10:22:00,158.727,158.73,158.705,158.73,161599995.0
2007-02-22 10:23:00,158.738,158.738,158.722,158.722,37300000.0
2007-02-22 10:24:00,158.713,158.714,158.686,158.686,149199999.0
2007-02-22 10:25:00,158.682,158.693,158.67,158.67,196800003.0
2007-02-22 10:26:00,158.663,158.665,158.652,158.652,44500000.0
2007-02-22 10:27:00,158.658,158.658,158.632,158.649,77399999.0
2007-02-22 10:28:00,158.63,158.65,158.625,158.635,163000001.0
2007-02-22 10:29:00,158.633,158.637,158.621,158.628,85200000.0
2007-02-22 10:30:00,158.612,158.612,158.563,158.594,95499999.0
2007-02-22 10:31:00,158.602,158.602,158.553,158.584,88700000.0
2007-02-22 10:32:00,158.588,158.595,158.576,158.595,145899998.0
2007-02-22 10:33:00,158.604,158.621,158.604,158.613,97299999.0
2007-02-22 10:34:00,158.602,158.607,158.589,158.607,101500001.0
2007-02-22 10:35:00,158.601,158.601,158.567,158.567,69899998.0
2007-02-22 10:36:00,158.562,158.587,158.562,158.575,86900000.0
2007-02-22 10:37:00,158.588,158.59,158.576,158.59,80100001.0
2007-02-22 10:38:00,158.585,158.599,158.568,158.571,133500001.0
2007-02-22 10:39:00,158.562,158.604,158.561,158.604,153299999.0
2007-02-22 10:40:00,158.59,158.601,158.573,158.585,123000001.0
2007-02-22 10:41:00,158.583,158.587,158.571,158.587,95100000.0
2007-02-22 10:42:00,158.582,158.587,158.575,158.58,132599998.0
2007-02-22 10:43:00,158.586,158.586,158.573,158.581,75500000.0
2007-02-22 10:44:00,158.589,158.611,158.584,158.61,61100000.0
2007-02-22 10:45:00,158.621,158.631,158.621,158.625,141700002.0
2007-02-22 10:46:00,158.641,158.683,158.641,158.683,75400000.0
2007-02-22 10:47:00,158.692,158.693,158.679,158.693,109199999.0
2007-02-22 10:48:00,158.686,158.693,158.678,158.683,127000001.0
2007-02-22 10:49:00,158.682,158.689,158.669,158.673,56700000.0
2007-02-22 10:50:00,158.674,158.693,158.674,158.69,119900000.0
2007-02-22 10:51:00,158.685,158.685,158.654,158.681,52100000.0
2007-02-22 10:52:00,158.667,158.705,158.667,158.695,79500000.0
2007-02-22 10:53:00,158.696,158.71,158.686,158.71,67500000.0
2007-02-22 10:54:00,158.714,158.715,158.702,158.715,121999998.0
2007-02-22 10:55:00,158.72,158.728,158.72,158.723,67700000.0
2007-02-22 10:56:00,158.723,158.723,158.702,158.71,83799999.0
2007-02-22 10:57:00,158.718,158.718,158.71,158.711,90899999.0
2007-02-22 10:58:00,158.71,158.715,158.708,158.708,17700000.0
2007-02-22 10:59:00,158.708,158.708,158.692,158.692,75000000.0
2007-02-22 11:00:00,158.693,158.698,158.688,158.688,110200000.0
2007-02-22 11:01:00,158.685,158.712,158.683,158.712,93199999.0
2007-02-22 11:02:00,158.711,158.718,158.702,158.716,113399998.0
2007-02-22 11:03:00,158.714,158.715,158.708,158.715,103500002.0
2007-02-22 11:04:00,158.732,158.77,158.732,158.761,85499999.0
2007-02-22 11:05:00,158.775,158.777,158.769,158.771,55299999.0
2007-02-22 11:06:00,158.761,158.761,158.742,158.747,73299999.0
2007-02-22 11:07:00,158.744,158.763,158.744,158.763,41200000.0
2007-02-22 11:08:00,158.767,158.767,158.748,158.751,108400003.0
2007-02-22 11:09:00,158.748,158.748,158.734,158.734,117200002.0
2007-02-22 11:10:00,158.723,158.732,158.721,158.724,36700000.0
2007-02-22 11:11:00,158.718,158.738,158.713,158.731,102199998.0
2007-02-22 11:12:00,158.73,158.736,158.712,158.736,68600001.0
2007-02-22 11:13:00,158.742,158.75,158.728,158.728,60300001.0
2007-02-22 11:14:00,158.718,158.74,158.716,158.74,112799999.0
2007-02-22 11:15:00,158.745,158.776,158.745,158.776,107600003.0
2007-02-22 11:16:00,158.774,158.785,158.764,158.776,98199999.0
2007-02-22 11:17:00,158.789,158.793,158.77,158.78,127199999.0
2007-02-22 11:18:00,158.79,158.798,158.786,158.797,56799999.0
2007-02-22 11:19:00,158.781,158.781,158.754,158.76,60500000.0
2007-02-22 11:20:00,158.757,158.763,158.749,158.753,116199998.0
2007-02-22 11:21:00,158.753,158.755,158.742,158.752,77900000.0
2007-02-22 11:22:00,158.756,158.768,158.756,158.768,83999999.0
2007-02-22 11:23:00,158.758,158.769,158.755,158.755,176399999.0
2007-02-22 11:24:00,158.749,158.749,158.736,158.743,56999999.0
2007-02-22 11:25:00,158.754,158.772,158.753,158.759,122699998.0
2007-02-22 11:26:00,158.766,158.778,158.744,158.771,135000001.0
2007-02-22 11:27:00,158.781,158.801,158.781,158.797,91300001.0
2007-02-22 11:28:00,158.804,158.811,158.788,158.788,114299999.0
2007-02-22 11:29:00,158.797,158.797,158.784,158.786,164600003.0
2007-02-22 11:30:00,158.786,158.794,158.782,158.794,109100001.0
2007-02-22 11:31:00,158.782,158.793,158.768,158.78,92299999.0
2007-02-22 11:32:00,158.774,158.774,158.744,158.744,104299998.0
2007-02-22 11:33:00,158.731,158.731,158.709,158.712,174599998.0
2007-02-22 11:34:00,158.718,158.72,158.693,158.693,71800000.0
2007-02-22 11:35:00,158.69,158.716,158.69,158.695,156099999.0
2007-02-22 11:36:00,158.713,158.718,158.697,158.71,148699998.0
2007-02-22 11:37:00,158.701,158.701,158.692,158.692,12000000.0
2007-02-22 11:38:00,158.693,158.702,158.687,158.698,65499999.0
2007-02-22 11:39:00,158.7,158.705,158.692,158.697,113700001.0
2007-02-22 11:40:00,158.69,158.692,158.684,158.684,105900001.0
2007-02-22 11:41:00,158.689,158.71,158.689,158.693,165099999.0
2007-02-22 11:42:00,158.697,158.698,158.693,158.698,43800000.0
2007-02-22 11:43:00,158.702,158.702,158.686,158.689,109399998.0
2007-02-22 11:44:00,158.691,158.691,158.672,158.672,71900000.0
2007-02-22 11:45:00,158.672,158.682,158.666,158.678,66800000.0
2007-02-22 11:46:00,158.677,158.685,158.673,158.673,111399997.0
2007-02-22 11:47:00,158.675,158.687,158.659,158.659,103100002.0
2007-02-22 11:48:00,158.657,158.657,158.645,158.645,87700001.0
2007-02-22 11:49:00,158.645,158.646,158.625,158.628,97300000.0
2007-02-22 11:50:00,158.618,158.637,158.618,158.637,104400001.0
2007-02-22 11:51:00,158.638,158.652,158.634,158.652,60299999.0
2007-02-22 11:52:00,158.638,158.652,158.638,158.644,69599999.0
2007-02-22 11:53:00,158.638,158.645,158.63,158.644,42500000.0
2007-02-22 11:54:00,158.641,158.643,158.635,158.64,102900000.0
2007-02-22 11:55:00,158.646,158.646,158.606,158.606,85899999.0
2007-02-22 11:56:00,158.6,158.6,158.573,158.584,108700003.0
2007-02-22 11:57:00,158.594,158.605,158.584,158.59,114600001.0
2007-02-22 11:58:00,158.594,158.604,158.576,158.576,38700000.0
2007-02-22 11:59:00,158.574,158.574,158.549,158.555,124900000.0
2007-02-22 12:00:00,158.552,158.568,158.548,158.567,175699998.0
2007-02-22 12:01:00,158.57,158.589,158.57,158.587,117200000.0
2007-02-22 12:02:00,158.575,158.576,158.555,158.555,91400000.0
2007-02-22 12:03:00,158.558,158.574,158.558,158.57,158700005.0
2007-02-22 12:04:00,158.583,158.625,158.583,158.625,97899999.0
2007-02-22 12:05:00,158.629,158.631,158.615,158.627,179700003.0
2007-02-22 12:06:00,158.632,158.653,158.623,158.653,139600000.0
2007-02-22 12:07:00,158.655,158.667,158.653,158.667,176299996.0
2007-02-22 12:08:00,158.672,158.679,158.651,158.651,56800000.0
2007-02-22 12:09:00,158.644,158.653,158.641,158.653,47200000.0
2007-02-22 12:10:00,158.657,158.661,158.654,158.66,135699997.0
2007-02-22 12:11:00,158.661,158.669,158.661,158.669,68799999.0
2007-02-22 12:12:00,158.666,158.675,158.663,158.675,71200000.0
2007-02-22 12:13:00,158.678,158.679,158.671,158.671,116700000.0
2007-02-22 12:14:00,158.675,158.691,158.674,158.682,96400000.0
2007-02-22 12:15:00,158.672,158.678,158.663,158.668,105300001.0
2007-02-22 12:16:00,158.662,158.664,158.658,158.661,80599998.0
2007-02-22 12:17:00,158.662,158.681,158.662,158.681,32700000.0
2007-02-22 12:18:00,158.678,158.678,158.668,158.67,85600000.0
2007-02-22 12:19:00,158.667,158.688,158.667,158.683,52800000.0
2007-02-22 12:20:00,158.673,158.673,158.656,158.66,42400000.0
2007-02-22 12:21:00,158.662,158.669,158.657,158.661,84999999.0
2007-02-22 12:22:00,158.657,158.657,158.657,158.657,8800000.0
2007-02-22 12:23:00,158.663,158.668,158.663,158.668,47999999.0
2007-02-22 12:24:00,158.674,158.685,158.674,158.676,92199997.0
2007-02-22 12:25:00,158.678,158.687,158.677,158.687,58900000.0
2007-02-22 12:26:00,158.69,158.698,158.67,158.678,62900000.0
2007-02-22 12:27:00,158.679,158.69,158.679,158.682,43600000.0
2007-02-22 12:28:00,158.673,158.673,158.657,158.657,13000000.0
2007-02-22 12:29:00,158.651,158.663,158.637,158.637,93500001.0
2007-02-22 12:30:00,158.628,158.628,158.597,158.599,88600000.0
2007-02-22 12:31:00,158.603,158.613,158.595,158.613,143800002.0
2007-02-22 12:32:00,158.623,158.623,158.608,158.611,95900001.0
2007-02-22 12:33:00,158.627,158.634,158.612,158.634,76000002.0
2007-02-22 12:34:00,158.637,158.637,158.619,158.629,85800000.0
2007-02-22 12:35:00,158.64,158.659,158.64,158.654,117299999.0
2007-02-22 12:36:00,158.665,158.678,158.665,158.672,26100000.0
2007-02-22 12:37:00,158.667,158.672,158.665,158.67,91199998.0
2007-02-22 12:38:00,158.66,158.681,158.66,158.681,119000003.0
2007-02-22 12:39:00,158.688,158.702,158.683,158.702,99100002.0
2007-02-22 12:40:00,158.71,158.717,158.699,158.717,86500002.0
2007-02-22 12:41:00,158.716,158.728,158.709,158.728,164200001.0
2007-02-22 12:42:00,158.723,158.744,158.723,158.729,121399998.0
2007-02-22 12:43:00,158.742,158.756,158.74,158.75,99400000.0
2007-02-22 12:44:00,158.748,158.766,158.746,158.757,179900003.0
2007-02-22 12:45:00,158.758,158.758,158.733,158.733,93299999.0
2007-02-22 12:46:00,158.737,158.738,158.721,158.73,123400002.0
2007-02-22 12:47:00,158.721,158.73,158.714,158.73,52800000.0
2007-02-22 12:48:00,158.748,158.762,158.74,158.762,55500000.0
2007-02-22 12:49:00,158.755,158.755,158.74,158.746,111200002.0
2007-02-22 12:50:00,158.743,158.743,158.723,158.729,102900000.0
2007-02-22 12:51:00,158.738,158.739,158.711,158.73,202500001.0
2007-02-22 12:52:00,158.728,158.738,158.725,158.738,121300002.0
2007-02-22 12:53:00,158.757,158.764,158.752,158.752,196200001.0
2007-02-22 12:54:00,158.74,158.776,158.74,158.775,92600001.0
2007-02-22 12:55:00,158.767,158.777,158.763,158.777,192599998.0
2007-02-22 12:56:00,158.778,158.781,158.763,158.763,130499998.0
2007-02-22 12:57:00,158.767,158.774,158.754,158.774,53500001.0
2007-02-22 12:58:00,158.784,158.8,158.783,158.783,106300002.0
2007-02-22 12:59:00,158.783,158.789,158.783,158.785,92000000.0
2007-02-22 13:00:00,158.786,158.786,158.775,158.783,106999999.0
2007-02-22 13:01:00,158.772,158.795,158.77,158.795,53200000.0
2007-02-22 13:02:00,158.796,158.815,158.796,158.813,48800000.0
2007-02-22 13:03:00,158.826,158.861,158.826,158.859,97600001.0
2007-02-22 13:04:00,158.869,158.887,158.866,158.88,127199999.0
2007-02-22 13:05:00,158.877,158.885,158.869,158.88,71000000.0
2007-02-22 13:06:00,158.874,158.877,158.868,158.871,68100000.0
2007-02-22 13:07:00,158.862,158.868,158.862,158.868,73600001.0
2007-02-22 13:08:00,158.867,158.867,158.854,158.854,51899999.0
2007-02-22 13:09:00,158.848,158.875,158.84,158.875,59000000.0
2007-02-22 13:10:00,158.871,158.871,158.845,158.861,74200000.0
2007-02-22 13:11:00,158.868,158.878,158.858,158.872,144500003.0
2007-02-22 13:12:00,158.866,158.877,158.866,158.869,112299998.0
2007-02-22 13:13:00,158.857,158.864,158.847,158.859,109700001.0
2007-02-22 13:14:00,158.855,158.859,158.846,158.852,26400000.0
2007-02-22 13:15:00,158.85,158.862,158.847,158.862,115699999.0
2007-02-22 13:16:00,158.86,158.861,158.853,158.857,123100000.0
2007-02-22 13:17:00,158.853,158.86,158.842,158.842,85600000.0
2007-02-22 13:18:00,158.838,158.853,158.828,158.85,31300000.0
2007-02-22 13:19:00,158.835,158.849,158.835,158.843,31400001.0
2007-02-22 13:20:00,158.848,158.859,158.84,158.844,85999997.0
2007-02-22 13:21:00,158.834,158.847,158.834,158.847,65499999.0
2007-02-22 13:22:00,158.85,158.85,158.845,158.85,118299999.0
2007-02-22 13:23:00,158.838,158.843,158.835,158.835,24800000.0
2007-02-22 13:24:00,158.832,158.837,158.818,158.821,136600001.0
2007-02-22 13:25:00,158.808,158.808,158.769,158.769,110600001.0
2007-02-22 13:26:00,158.761,158.771,158.76,158.764,93899998.0
2007-02-22 13:27:00,158.762,158.764,158.748,158.749,90499998.0
2007-02-22 13:28:00,158.742,158.785,158.742,158.785,88600001.0
2007-02-22 13:29:00,158.77,158.79,158.768,158.782,194400003.0
2007-02-22 13:30:00,158.784,158.786,158.775,158.779,88799999.0
2007-02-22 13:31:00,158.777,158.793,158.777,158.781,90900002.0
2007-02-22 13:32:00,158.765,158.789,158.765,158.775,257599994.0
2007-02-22 13:33:00,158.789,158.797,158.784,158.797,45200000.0
2007-02-22 13:34:00,158.797,158.82,158.797,158.82,205199998.0
2007-02-22 13:35:00,158.817,158.825,158.792,158.798,115499998.0
2007-02-22 13:36:00,158.801,158.801,158.791,158.8,138899998.0
2007-02-22 13:37:00,158.8,158.805,158.798,158.8,100100001.0
2007-02-22 13:38:00,158.798,158.805,158.796,158.805,22200000.0
2007-02-22 13:39:00,158.815,158.822,158.811,158.811,111899998.0
2007-02-22 13:40:00,158.809,158.822,158.807,158.807,97400001.0
2007-02-22 13:41:00,158.807,158.807,158.793,158.793,63399999.0
2007-02-22 13:42:00,158.792,158.795,158.788,158.788,79399999.0
2007-02-22 13:43:00,158.778,158.778,158.758,158.765,107800002.0
2007-02-22 13:44:00,158.765,158.775,158.765,158.768,109499999.0
2007-02-22 13:45:00,158.765,158.765,158.736,158.736,45900000.0
2007-02-22 13:46:00,158.734,158.755,158.734,158.755,105000000.0
2007-02-22 13:47:00,158.747,158.767,158.747,158.765,97700001.0
2007-02-22 13:48:00,158.762,158.766,158.755,158.76,97700000.0
2007-02-22 13:49:00,158.758,158.766,158.756,158.76,65700000.0
2007-02-22 13:50:00,158.753,158.766,158.753,158.766,37700000.0
2007-02-22 13:51:00,158.773,158.773,158.761,158.767,27200000.0
2007-02-22 13:52:00,158.762,158.762,158.73,158.73,136500000.0
2007-02-22 13:53:00,158.728,158.738,158.724,158.733,74600001.0
2007-02-22 13:54:00,158.733,158.735,158.728,158.735,77599999.0
2007-02-22 13:55:00,158.737,158.745,158.735,158.735,47200000.0
2007-02-22 13:56:00,158.738,158.75,158.738,158.743,26200000.0
2007-02-22 13:57:00,158.744,158.772,158.744,158.766,100199999.0
2007-02-22 13:58:00,158.774,158.791,158.774,158.778,39200000.0
2007-02-22 13:59:00,158.776,158.81,158.776,158.808,56200000.0
2007-02-22 14:00:00,158.812,158.839,158.809,158.811,115300002.0
2007-02-22 14:01:00,158.81,158.822,158.81,158.822,83999999.0
2007-02-22 14:02:00,158.814,158.828,158.811,158.828,70299999.0
2007-02-22 14:03:00,158.833,158.833,158.816,158.821,63600000.0
2007-02-22 14:04:00,158.827,158.827,158.815,158.824,130199999.0
2007-02-22 14:05:00,158.814,158.82,158.803,158.805,75099999.0
2007-02-22 14:06:00,158.795,158.795,158.769,158.772,152900000.0
2007-02-22 14:07:00,158.773,158.785,158.768,158.768,63999999.0
2007-02-22 14:08:00,158.761,158.766,158.736,158.736,73400001.0
2007-02-22 14:09:00,158.729,158.748,158.729,158.736,27300000.0
2007-02-22 14:10:00,158.743,158.755,158.743,158.75,97499998.0
2007-02-22 14:11:00,158.762,158.762,158.752,158.752,89200001.0
2007-02-22 14:12:00,158.763,158.765,158.755,158.757,73700001.0
2007-02-22 14:13:00,158.756,158.773,158.756,158.767,147800003.0
2007-02-22 14:14:00,158.76,158.768,158.757,158.768,83899998.0
2007-02-22 14:15:00,158.766,158.771,158.758,158.76,89900000.0
2007-02-22 14:16:00,158.756,158.757,158.751,158.757,110300000.0
2007-02-22 14:17:00,158.775,158.785,158.775,158.785,18400000.0
2007-02-22 14:18:00,158.799,158.812,158.796,158.805,77899998.0
2007-02-22 14:19:00,158.81,158.815,158.808,158.808,16400000.0
2007-02-22 14:20:00,158.812,158.82,158.8,158.808,73000002.0
2007-02-22 14:21:00,158.802,158.815,158.793,158.793,53300000.0
2007-02-22 14:22:00,158.804,158.815,158.802,158.802,115599999.0
2007-02-22 14:23:00,158.802,158.816,158.802,158.805,41600000.0
2007-02-22 14:24:00,158.813,158.813,158.793,158.8,55900000.0
2007-02-22 14:25:00,158.788,158.788,158.787,158.787,9600000.0
2007-02-22 14:26:00,158.787,158.793,158.787,158.793,38300000.0
2007-02-22 14:27:00,158.81,158.814,158.793,158.808,91600002.0
2007-02-22 14:28:00,158.81,158.817,158.81,158.816,135999998.0
2007-02-22 14:29:00,158.813,158.838,158.806,158.825,77600001.0
2007-02-22 14:30:00,158.829,158.834,158.821,158.824,92199998.0
2007-02-22 14:31:00,158.832,158.833,158.822,158.825,70600000.0
2007-02-22 14:32:00,158.817,158.828,158.814,158.825,89400002.0
2007-02-22 14:33:00,158.825,158.838,158.822,158.83,151699998.0
2007-02-22 14:34:00,158.828,158.829,158.824,158.829,60800000.0
2007-02-22 14:35:00,158.823,158.823,158.797,158.805,82200000.0
2007-02-22 14:36:00,158.796,158.81,158.789,158.807,60000000.0
2007-02-22 14:37:00,158.82,158.827,158.818,158.827,59999999.0
2007-02-22 14:38:00,158.816,158.819,158.807,158.807,168499999.0
2007-02-22 14:39:00,158.807,158.824,158.807,158.814,55100000.0
2007-02-22 14:40:00,158.812,158.821,158.808,158.813,87800001.0
2007-02-22 14:41:00,158.81,158.813,158.809,158.813,136200004.0
2007-02-22 14:42:00,158.807,158.835,158.807,158.835,123099998.0
2007-02-22 14:43:00,158.84,158.85,158.834,158.835,53600000.0
2007-02-22 14:44:00,158.844,158.867,158.844,158.86,90700000.0
2007-02-22 14:45:00,158.863,158.886,158.863,158.886,77800000.0
2007-02-22 14:46:00,158.901,158.907,158.901,158.905,57800001.0
2007-02-22 14:47:00,158.904,158.915,158.898,158.912,126800003.0
2007-02-22 14:48:00,158.918,158.921,158.908,158.912,67900000.0
2007-02-22 14:49:00,158.907,158.912,158.907,158.908,45200000.0
2007-02-22 14:50:00,158.912,158.912,158.894,158.907,62800001.0
2007-02-22 14:51:00,158.906,158.916,158.898,158.901,44199999.0
2007-02-22 14:52:00,158.899,158.917,158.899,158.917,83899999.0
2007-02-22 14:53:00,158.911,158.923,158.907,158.907,31000000.0
2007-02-22 14:54:00,158.901,158.918,158.895,158.9,137500000.0
2007-02-22 14:55:00,158.903,158.914,158.9,158.901,135400000.0
2007-02-22 14:56:00,158.901,158.908,158.898,158.908,122400001.0
2007-02-22 14:57:00,158.917,158.921,158.911,158.919,29300000.0
2007-02-22 14:58:00,158.898,158.906,158.885,158.885,87300000.0
2007-02-22 14:59:00,158.893,158.9,158.886,158.886,83700001.0
2007-02-22 15:00:00,158.898,158.901,158.88,158.88,56799999.0
2007-02-22 15:01:00,158.883,158.883,158.882,158.882,9600000.0
2007-02-22 15:02:00,158.883,158.895,158.883,158.891,37500000.0
2007-02-22 15:03:00,158.894,158.908,158.893,158.9,68899999.0
2007-02-22 15:04:00,158.898,158.924,158.89,158.905,92400001.0
2007-02-22 15:05:00,158.9,158.919,158.9,158.919,99099998.0
2007-02-22 15:06:00,158.917,158.928,158.911,158.921,130000002.0
2007-02-22 15:07:00,158.923,158.939,158.915,158.939,36300000.0
2007-02-22 15:08:00,158.952,158.957,158.952,158.955,86299999.0
2007-02-22 15:09:00,158.955,158.969,158.955,158.963,83200002.0
2007-02-22 15:10:00,158.96,158.968,158.951,158.951,74699997.0
2007-02-22 15:11:00,158.936,158.972,158.934,158.968,72000000.0
2007-02-22 15:12:00,158.975,158.988,158.975,158.986,109700000.0
2007-02-22 15:13:00,158.985,158.993,158.981,158.987,166199995.0
2007-02-22 15:14:00,158.98,159.0,158.98,158.991,222600002.0
2007-02-22 15:15:00,158.975,158.991,158.975,158.977,127700000.0
2007-02-22 15:16:00,158.966,158.966,158.955,158.957,96900001.0
2007-02-22 15:17:00,158.959,158.964,158.953,158.962,83599999.0
2007-02-22 15:18:00,158.961,158.961,158.954,158.954,43200000.0
2007-02-22 15:19:00,158.953,158.961,158.947,158.961,25500000.0
2007-02-22 15:20:00,158.958,158.973,158.957,158.966,42400000.0
2007-02-22 15:21:00,158.957,158.965,158.947,158.965,166899999.0
2007-02-22 15:22:00,158.982,159.008,158.982,159.008,50700000.0
2007-02-22 15:23:00,158.99,159.01,158.985,158.994,104699999.0
2007-02-22 15:24:00,158.994,158.994,158.978,158.979,24000000.0
2007-02-22 15:25:00,158.979,158.986,158.964,158.971,81800001.0
2007-02-22 15:26:00,158.982,158.982,158.965,158.973,123099999.0
2007-02-22 15:27:00,158.978,158.979,158.967,158.972,64100000.0
2007-02-22 15:28:00,158.982,158.982,158.964,158.968,160100001.0
2007-02-22 15:29:00,158.96,158.96,158.937,158.953,113499998.0
2007-02-22 15:30:00,158.947,158.96,158.947,158.955,38200000.0
2007-02-22 15:31:00,158.948,158.975,158.941,158.975,99900000.0
2007-02-22 15:32:00,158.973,158.986,158.963,158.976,49499999.0
2007-02-22 15:33:00,158.984,158.988,158.981,158.981,102400000.0
2007-02-22 15:34:00,158.976,158.976,158.946,158.946,114700000.0
2007-02-22 15:35:00,158.952,158.967,158.952,158.956,57000000.0
2007-02-22 15:36:00,158.96,158.96,158.941,158.943,127399999.0
2007-02-22 15:37:00,158.959,158.959,158.948,158.952,54400001.0
2007-02-22 15:38:00,158.929,158.929,158.886,158.886,80199999.0
2007-02-22 15:39:00,158.882,158.906,158.882,158.906,60800000.0
2007-02-22 15:40:00,158.902,158.91,158.9,158.905,125200000.0
2007-02-22 15:41:00,158.912,158.925,158.903,158.903,69600001.0
2007-02-22 15:42:00,158.925,158.96,158.925,158.953,52000000.0
2007-02-22 15:43:00,158.949,158.949,158.942,158.942,40800001.0
2007-02-22 15:44:00,158.923,158.939,158.917,158.918,137199997.0
2007-02-22 15:45:00,158.922,158.928,158.911,158.916,99099998.0
2007-02-22 15:46:00,158.909,158.932,158.909,158.922,122600000.0
2007-02-22 15:47:00,158.931,158.931,158.912,158.92,73500000.0
2007-02-22 15:48:00,158.913,158.913,158.898,158.903,86000000.0
2007-02-22 15:49:00,158.904,158.912,158.895,158.9,112400000.0
2007-02-22 15:50:00,158.899,158.901,158.883,158.891,98800001.0
2007-02-22 15:51:00,158.902,158.91,158.889,158.895,197200002.0
2007-02-22 15:52:00,158.905,158.905,158.893,158.898,59300000.0
2007-02-22 15:53:00,158.906,158.915,158.899,158.913,67600000.0
2007-02-22 15:54:00,158.92,158.924,158.913,158.913,98499998.0
2007-02-22 15:55:00,158.914,158.914,158.904,158.91,44400000.0
2007-02-22 15:56:00,158.92,158.927,158.92,158.927,87800000.0
2007-02-22 15:57:00,158.936,158.936,158.927,158.931,41800000.0
2007-02-22 15:58:00,158.935,158.946,158.929,158.938,86299999.0
2007-02-22 15:59:00,158.926,158.937,158.916,158.935,151999997.0
2007-02-22 16:00:00,158.927,158.933,158.921,158.921,54299999.0
2007-02-22 16:01:00,158.925,158.928,158.921,158.928,82400000.0
2007-02-22 16:02:00,158.933,158.933,158.905,158.905,102800000.0
2007-02-22 16:03:00,158.929,158.937,158.927,158.937,60900001.0
2007-02-22 16:04:00,158.935,158.935,158.912,158.914,67700000.0
2007-02-22 16:05:00,158.912,158.912,158.891,158.894,126799999.0
2007-02-22 16:06:00,158.892,158.897,158.892,158.893,81300000.0
2007-02-22 16:07:00,158.91,158.91,158.882,158.882,67900000.0
2007-02-22 16:08:00,158.884,158.906,158.884,158.895,146199998.0
2007-02-22 16:09:00,158.89,158.919,158.89,158.919,120600000.0
2007-02-22 16:10:00,158.922,158.922,158.891,158.908,91499999.0
2007-02-22 16:11:00,158.906,158.922,158.906,158.922,83300000.0
2007-02-22 16:12:00,158.912,158.922,158.906,158.906,80300001.0
2007-02-22 16:13:00,158.906,158.926,158.906,158.926,92500001.0
2007-02-22 16:14:00,158.933,158.938,158.915,158.935,142100000.0
2007-02-22 16:15:00,158.938,158.94,158.927,158.938,26400000.0
2007-02-22 16:16:00,158.939,158.954,158.929,158.929,153499999.0
2007-02-22 16:17:00,158.945,158.948,158.931,158.948,133599999.0
2007-02-22 16:18:00,158.947,158.953,158.941,158.953,33600000.0
2007-02-22 16:19:00,158.946,158.946,158.93,158.933,33600000.0
2007-02-22 16:20:00,158.938,158.942,158.931,158.935,80599999.0
2007-02-22 16:21:00,158.935,158.943,158.934,158.943,79400001.0
2007-02-22 16:22:00,158.932,158.94,158.928,158.933,128500000.0
2007-02-22 16:23:00,158.94,158.949,158.938,158.949,57500000.0
2007-02-22 16:24:00,158.957,158.976,158.957,158.963,34400000.0
2007-02-22 16:25:00,158.974,158.99,158.972,158.99,58299999.0
2007-02-22 16:26:00,158.992,158.999,158.986,158.986,32900000.0
2007-02-22 16:27:00,158.983,158.999,158.983,158.991,143800001.0
2007-02-22 16:28:00,158.995,159.004,158.995,158.999,48000000.0
2007-02-22 16:29:00,159.004,159.006,158.988,159.002,73000001.0
2007-02-22 16:30:00,159.017,159.025,159.002,159.014,96399999.0
2007-02-22 16:31:00,159.007,159.017,159.007,159.01,135899998.0
2007-02-22 16:32:00,159.003,159.007,158.996,159.002,65600001.0
2007-02-22 16:33:00,159.006,159.006,158.995,159.004,54400000.0
2007-02-22 16:34:00,159.001,159.001,158.985,158.993,123300000.0
2007-02-22 16:35:00,158.998,159.004,158.996,159.003,47700000.0
2007-02-22 16:36:00,159.001,159.019,159.001,159.018,76100001.0
2007-02-22 16:37:00,159.018,159.02,159.009,159.009,39000000.0
2007-02-22 16:38:00,159.01,159.032,159.01,159.027,87900000.0
2007-02-22 16:39:00,159.025,159.03,159.006,159.03,101599998.0
2007-02-22 16:40:00,159.023,159.03,159.023,159.028,53300000.0
2007-02-22 16:41:00,159.037,159.046,159.036,159.039,125200001.0
2007-02-22 16:42:00,159.042,159.043,159.019,159.019,45600000.0
2007-02-22 16:43:00,159.032,159.048,159.032,159.035,98500000.0
2007-02-22 16:44:00,159.035,159.055,159.035,159.042,139599997.0
2007-02-22 16:45:00,159.043,159.056,159.033,159.038,200699999.0
2007-02-22 16:46:00,159.039,159.041,159.025,159.027,178199999.0
2007-02-22 16:47:00,159.03,159.04,159.017,159.032,103299999.0
2007-02-22 16:48:00,159.027,159.031,159.017,159.023,41700000.0
2007-02-22 16:49:00,159.028,159.03,159.021,159.022,79599999.0
2007-02-22 16:50:00,159.026,159.036,159.015,159.036,107799998.0
2007-02-22 16:51:00,159.045,159.051,159.043,159.049,97400000.0
2007-02-22 16:52:00,159.056,159.076,159.056,159.062,87700000.0
2007-02-22 16:53:00,159.067,159.125,159.061,159.125,53300000.0
2007-02-22 16:54:00,159.118,159.146,159.112,159.135,135000002.0
2007-02-22 16:55:00,159.139,159.141,159.116,159.117,85200000.0
2007-02-22 16:56:00,159.119,159.123,159.103,159.107,77000000.0
2007-02-22 16:57:00,159.112,159.119,159.107,159.11,77100001.0
2007-02-22 16:58:00,159.108,159.122,159.095,159.107,78100000.0
2007-02-22 16:59:00,159.109,159.125,159.108,159.118,43200001.0
2007-02-22 17:00:00,159.125,159.166,159.125,159.162,135799999.0
2007-02-22 17:01:00,159.163,159.165,159.154,159.155,40700000.0
2007-02-22 17:02:00,159.145,159.168,159.144,159.168,62099998.0
2007-02-22 17:03:00,159.162,159.169,159.152,159.156,57700000.0
2007-02-22 17:04:00,159.151,159.168,159.148,159.164,139499999.0
2007-02-22 17:05:00,159.164,159.169,159.147,159.152,91800002.0
2007-02-22 17:06:00,159.155,159.155,159.143,159.149,84299999.0
2007-02-22 17:07:00,159.148,159.158,159.143,159.15,159399999.0
2007-02-22 17:08:00,159.15,159.163,159.149,159.158,197500002.0
2007-02-22 17:09:00,159.166,159.166,159.14,159.14,45600000.0
2007-02-22 17:10:00,159.138,159.138,159.121,159.121,133200002.0
2007-02-22 17:11:00,159.127,159.13,159.114,159.117,86000000.0
2007-02-22 17:12:00,159.114,159.114,159.103,159.103,75999997.0
2007-02-22 17:13:00,159.103,159.116,159.1,159.108,95900002.0
2007-02-22 17:14:00,159.105,159.121,159.104,159.121,51900000.0
2007-02-22 17:15:00,159.117,159.117,159.108,159.108,65500000.0
2007-02-22 17:16:00,159.125,159.132,159.125,159.131,60799999.0
2007-02-22 17:17:00,159.129,159.129,159.107,159.116,59599999.0
2007-02-22 17:18:00,159.115,159.116,159.105,159.109,71300000.0
2007-02-22 17:19:00,159.108,159.111,159.091,159.093,77099999.0
2007-02-22 17:20:00,159.092,159.098,159.082,159.095,115299998.0
2007-02-22 17:21:00,159.086,159.087,159.068,159.075,69600001.0
2007-02-22 17:22:00,159.057,159.082,159.057,159.07,108500002.0
2007-02-22 17:23:00,159.07,159.081,159.07,159.079,154400000.0
2007-02-22 17:24:00,159.078,159.091,159.075,159.087,93400000.0
2007-02-22 17:25:00,159.092,159.097,159.078,159.093,144999999.0
2007-02-22 17:26:00,159.1,159.105,159.097,159.105,12800000.0
2007-02-22 17:27:00,159.103,159.145,159.103,159.145,207299999.0
2007-02-22 17:28:00,159.135,159.14,159.127,159.138,63999998.0
2007-02-22 17:29:00,159.137,159.154,159.13,159.154,96000000.0
2007-02-22 17:30:00,159.159,159.167,159.145,159.167,86900000.0
2007-02-22 17:31:00,159.176,159.176,159.166,159.168,77099998.0
2007-02-22 17:32:00,159.159,159.17,159.156,159.164,52100000.0
2007-02-22 17:33:00,159.165,159.176,159.165,159.172,52399999.0
2007-02-22 17:34:00,159.183,159.186,159.172,159.186,61700001.0
2007-02-22 17:35:00,159.192,159.192,159.176,159.177,121099998.0
2007-02-22 17:36:00,159.167,159.183,159.161,159.161,48800000.0
2007-02-22 17:37:00,159.168,159.168,159.14,159.146,71899999.0
2007-02-22 17:38:00,159.152,159.157,159.151,159.152,96600000.0
2007-02-22 17:39:00,159.143,159.157,159.143,159.15,64899999.0
2007-02-22 17:40:00,159.153,159.153,159.138,159.148,130099999.0
2007-02-22 17:41:00,159.145,159.145,159.122,159.125,154000000.0
2007-02-22 17:42:00,159.133,159.133,159.114,159.13,44000000.0
2007-02-22 17:43:00,159.118,159.118,159.089,159.092,165299999.0
2007-02-22 17:44:00,159.1,159.107,159.1,159.107,62300001.0
2007-02-22 17:45:00,159.112,159.112,159.095,159.107,135000000.0
2007-02-22 17:46:00,159.101,159.116,159.101,159.106,34000000.0
2007-02-22 17:47:00,159.116,159.118,159.102,159.118,140599997.0
2007-02-22 17:48:00,159.119,159.152,159.116,159.143,91499998.0
2007-02-22 17:49:00,159.131,159.151,159.131,159.142,132899998.0
2007-02-22 17:50:00,159.142,159.149,159.142,159.142,79599998.0
2007-02-22 17:51:00,159.14,159.153,159.137,159.153,132400001.0
2007-02-22 17:52:00,159.146,159.146,159.125,159.135,105599999.0
2007-02-22 17:53:00,159.137,159.157,159.137,159.157,45100000.0
2007-02-22 17:54:00,159.153,159.155,159.138,159.155,144600000.0
2007-02-22 17:55:00,159.141,159.147,159.126,159.147,97500000.0
2007-02-22 17:56:00,159.144,159.172,159.144,159.152,120700001.0
2007-02-22 17:57:00,159.154,159.158,159.148,159.148,94200001.0
2007-02-22 17:58:00,159.146,159.157,159.134,159.138,124200000.0
2007-02-22 17:59:00,159.139,159.143,159.127,159.136,56399999.0
2007-02-22 18:00:00,159.143,159.166,159.143,159.166,93499999.0
2007-02-22 18:01:00,159.162,159.173,159.147,159.147,1249699996.0
2007-02-22 18:02:00,159.28,159.28,159.28,159.28,1540199997.0
2007-02-22 18:03:00,159.27,159.27,159.25,159.25,1540199997.0
2007-02-22 18:04:00,159.16,159.167,159.155,159.16,1540199997.0
2007-02-22 18:05:00,159.16,159.167,159.155,159.165,1616600000.0
2007-02-22 18:06:00,159.168,159.182,159.164,159.17,1042899999.0
2007-02-22 18:07:00,159.17,159.183,159.166,159.183,1968499995.0
2007-02-22 18:08:00,159.175,159.181,159.165,159.173,1607200003.0
2007-02-22 18:09:00,159.173,159.173,159.159,159.16,1367600002.0
2007-02-22 18:10:00,159.167,159.172,159.16,159.172,1061099993.0
2007-02-22 18:11:00,159.175,159.175,159.165,159.17,650700004.0
2007-02-22 18:12:00,159.172,159.192,159.172,159.181,955499992.0
2007-02-22 18:13:00,159.187,159.196,159.184,159.195,1319100006.0
2007-02-22 18:14:00,159.198,159.21,159.184,159.187,1386700007.0
2007-02-22 18:15:00,159.191,159.191,159.17,159.17,1717500005.0
2007-02-22 18:16:00,159.181,159.212,159.178,159.195,1542800005.0
2007-02-22 18:17:00,159.201,159.206,159.191,159.191,646099998.0
2007-02-22 18:18:00,159.201,159.25,159.201,159.25,621100003.0
2007-02-22 18:19:00,159.26,159.26,159.24,159.245,675999994.0
2007-02-22 18:20:00,159.242,159.255,159.232,159.242,1330499995.0
2007-02-22 18:21:00,159.263,159.301,159.262,159.295,1138399996.0
2007-02-22 18:22:00,159.304,159.326,159.293,159.325,1145099994.0
2007-02-22 18:23:00,159.319,159.327,159.301,159.308,1516799997.0
2007-02-22 18:24:00,159.304,159.321,159.294,159.313,1077499996.0
2007-02-22 18:25:00,159.309,159.329,159.308,159.32,1259999991.0
2007-02-22 18:26:00,159.323,159.35,159.321,159.338,878500005.0
2007-02-22 18:27:00,159.344,159.367,159.336,159.351,583799996.0
2007-02-22 18:28:00,159.368,159.368,159.343,159.343,703799999.0
2007-02-22 18:29:00,159.34,159.35,159.336,159.346,709399996.0
2007-02-22 18:30:00,159.343,159.347,159.334,159.34,458700000.0
2007-02-22 18:31:00,159.34,159.346,159.326,159.342,902099998.0
2007-02-22 18:32:00,159.342,159.349,159.324,159.334,1312699999.0
2007-02-22 18:33:00,159.335,159.347,159.322,159.326,1708899998.0
2007-02-22 18:34:00,159.324,159.337,159.316,159.316,1148399997.0
2007-02-22 18:35:00,159.322,159.326,159.299,159.319,1182299996.0
2007-02-22 18:36:00,159.323,159.352,159.317,159.351,700000005.0
2007-02-22 18:37:00,159.35,159.35,159.319,159.322,477700000.0
2007-02-22 18:38:00,159.334,159.357,159.328,159.353,292600003.0
2007-02-22 18:39:00,159.355,159.355,159.34,159.345,437300003.0
2007-02-22 18:40:00,159.342,159.356,159.34,159.345,1139299998.0
2007-02-22 18:41:00,159.344,159.344,159.278,159.284,393599997.0
2007-02-22 18:42:00,159.274,159.275,159.246,159.252,599300002.0
2007-02-22 18:43:00,159.25,159.269,159.249,159.268,195399999.0
2007-02-22 18:44:00,159.266,159.273,159.253,159.267,455900004.0
2007-02-22 18:45:00,159.264,159.291,159.262,159.278,318200000.0
2007-02-22 18:46:00,159.278,159.286,159.265,159.285,454499997.0
2007-02-22 18:47:00,159.279,159.281,159.259,159.259,222200000.0
2007-02-22 18:48:00,159.261,159.272,159.252,159.255,622199997.0
2007-02-22 18:49:00,159.257,159.281,159.257,159.275,481699997.0
2007-02-22 18:50:00,159.279,159.287,159.27,159.287,831900004.0
2007-02-22 18:51:00,159.289,159.292,159.278,159.28,545000004.0
2007-02-22 18:52:00,159.287,159.295,159.271,159.283,822599998.0
2007-02-22 18:53:00,159.28,159.289,159.255,159.26,934700001.0
2007-02-22 18:54:00,159.258,159.265,159.243,159.255,752599998.0
2007-02-22 18:55:00,159.256,159.269,159.25,159.255,767199998.0
2007-02-22 18:56:00,159.256,159.266,159.248,159.258,469499996.0
2007-02-22 18:57:00,159.27,159.27,159.255,159.27,568799991.0
2007-02-22 18:58:00,159.271,159.275,159.257,159.258,681999995.0
2007-02-22 18:59:00,159.263,159.277,159.26,159.277,805199995.0
2007-02-22 19:00:00,159.275,159.286,159.273,159.28,334599998.0
2007-02-22 19:01:00,159.281,159.288,159.269,159.278,236099997.0
2007-02-22 19:02:00,159.274,159.281,159.264,159.268,426400004.0
2007-02-22 19:03:00,159.263,159.277,159.256,159.256,497499996.0
2007-02-22 19:04:00,159.252,159.265,159.243,159.258,451099994.0
2007-02-22 19:05:00,159.261,159.261,159.235,159.235,495499997.0
2007-02-22 19:06:00,159.241,159.257,159.237,159.257,885900006.0
2007-02-22 19:07:00,159.262,159.28,159.262,159.274,902299999.0
2007-02-22 19:08:00,159.281,159.293,159.273,159.285,919600003.0
2007-02-22 19:09:00,159.289,159.317,159.289,159.314,607400002.0
2007-02-22 19:10:00,159.33,159.354,159.329,159.341,149699997.0
2007-02-22 19:11:00,159.342,159.359,159.342,159.345,401900001.0
2007-02-22 19:12:00,159.348,159.354,159.339,159.35,393099995.0
2007-02-22 19:13:00,159.354,159.361,159.343,159.361,64600001.0
2007-02-22 19:14:00,159.36,159.377,159.348,159.377,346799996.0
2007-02-22 19:15:00,159.375,159.389,159.372,159.38,990199995.0
2007-02-22 19:16:00,159.381,159.389,159.372,159.387,378799996.0
2007-02-22 19:17:00,159.385,159.398,159.384,159.394,419799996.0
2007-02-22 19:18:00,159.407,159.413,159.398,159.408,349000002.0
2007-02-22 19:19:00,159.409,159.418,159.397,159.4,650399999.0
2007-02-22 19:20:00,159.407,159.417,159.401,159.403,240099998.0
2007-02-22 19:21:00,159.412,159.412,159.397,159.407,443999995.0
2007-02-22 19:22:00,159.406,159.406,159.386,159.386,66000000.0
2007-02-22 19:23:00,159.398,159.408,159.396,159.408,1119999996.0
2007-02-22 19:24:00,159.408,159.418,159.398,159.416,574699996.0
2007-02-22 19:25:00,159.42,159.43,159.414,159.428,569300002.0
2007-02-22 19:26:00,159.427,159.435,159.417,159.423,925500006.0
2007-02-22 19:27:00,159.427,159.437,159.419,159.437,608599994.0
2007-02-22 19:28:00,159.444,159.452,159.438,159.446,331599999.0
2007-02-22 19:29:00,159.442,159.442,159.392,159.392,360400000.0
2007-02-22 19:30:00,159.397,159.399,159.371,159.373,621800001.0
2007-02-22 19:31:00,159.374,159.374,159.354,159.365,660199995.0
2007-02-22 19:32:00,159.362,159.39,159.362,159.379,675000001.0
2007-02-22 19:33:00,159.38,159.393,159.376,159.393,473400009.0
2007-02-22 19:34:00,159.393,159.393,159.38,159.387,797000004.0
2007-02-22 19:35:00,159.382,159.382,159.356,159.356,611600000.0
2007-02-22 19:36:00,159.352,159.368,159.335,159.356,489199996.0
2007-02-22 19:37:00,159.357,159.363,159.334,159.334,49600000.0
2007-02-22 19:38:00,159.335,159.347,159.333,159.347,765299999.0
2007-02-22 19:39:00,159.351,159.351,159.3,159.3,525199999.0
2007-02-22 19:40:00,159.302,159.316,159.288,159.316,657099994.0
2007-02-22 19:41:00,159.305,159.314,159.297,159.305,1039400003.0
2007-02-22 19:42:00,159.309,159.319,159.302,159.302,516499999.0
2007-02-22 19:43:00,159.31,159.313,159.303,159.304,201200001.0
2007-02-22 19:44:00,159.305,159.32,159.305,159.318,352400000.0
2007-02-22 19:45:00,159.318,159.319,159.308,159.318,87299999.0
2007-02-22 19:46:00,159.318,159.323,159.309,159.309,302299998.0
2007-02-22 19:47:00,159.31,159.323,159.305,159.323,139199998.0
2007-02-22 19:48:00,159.326,159.34,159.306,159.329,669799996.0
2007-02-22 19:49:00,159.34,159.34,159.33,159.34,253799999.0
2007-02-22 19:50:00,159.337,159.339,159.327,159.337,366999999.0
2007-02-22 19:51:00,159.34,159.358,159.34,159.345,374200001.0
2007-02-22 19:52:00,159.347,159.359,159.335,159.353,646000002.0
2007-02-22 19:53:00,159.366,159.389,159.366,159.387,378600001.0
2007-02-22 19:54:00,159.388,159.395,159.385,159.395,287000003.0
2007-02-22 19:55:00,159.397,159.405,159.396,159.4,278900001.0
2007-02-22 19:56:00,159.399,159.399,159.387,159.392,391700001.0
2007-02-22 19:57:00,159.385,159.399,159.385,159.39,659399999.0
2007-02-22 19:58:00,159.397,159.405,159.395,159.398,598899998.0
2007-02-22 19:59:00,159.396,159.396,159.37,159.37,762099998.0
2007-02-22 20:00:00,159.373,159.384,159.371,159.38,208300001.0
2007-02-22 20:01:00,159.377,159.379,159.362,159.37,466100000.0
2007-02-22 20:02:00,159.368,159.368,159.351,159.366,274599997.0
2007-02-22 20:03:00,159.378,159.386,159.372,159.372,267399998.0
2007-02-22 20:04:00,159.371,159.376,159.356,159.368,515500000.0
2007-02-22 20:05:00,159.363,159.379,159.363,159.378,557599996.0
2007-02-22 20:06:00,159.381,159.381,159.364,159.37,709400003.0
2007-02-22 20:07:00,159.366,159.385,159.36,159.385,292299994.0
2007-02-22 20:08:00,159.391,159.402,159.391,159.391,711100001.0
2007-02-22 20:09:00,159.39,159.394,159.376,159.392,369000000.0
2007-02-22 20:10:00,159.39,159.395,159.385,159.39,333299999.0
2007-02-22 20:11:00,159.394,159.402,159.382,159.402,657200000.0
2007-02-22 20:12:00,159.397,159.402,159.388,159.395,738100002.0
2007-02-22 20:13:00,159.397,159.411,159.397,159.405,367299997.0
2007-02-22 20:14:00,159.4,159.405,159.395,159.4,312800000.0
2007-02-22 20:15:00,159.408,159.422,159.402,159.405,828500006.0
2007-02-22 20:16:00,159.412,159.425,159.4,159.415,583799998.0
2007-02-22 20:17:00,159.415,159.418,159.409,159.417,274599998.0
2007-02-22 20:18:00,159.423,159.433,159.423,159.43,153499997.0
2007-02-22 20:19:00,159.426,159.434,159.417,159.418,559300000.0
2007-02-22 20:20:00,159.42,159.439,159.42,159.439,257499996.0
2007-02-22 20:21:00,159.444,159.464,159.444,159.458,324599999.0
2007-02-22 20:22:00,159.458,159.459,159.44,159.445,319000001.0
2007-02-22 20:23:00,159.448,159.452,159.431,159.436,419099994.0
2007-02-22 20:24:00,159.441,159.447,159.441,159.442,316200000.0
2007-02-22 20:25:00,159.441,159.455,159.44,159.443,479800003.0
2007-02-22 20:26:00,159.442,159.453,159.438,159.448,321700003.0
2007-02-22 20:27:00,159.45,159.458,159.445,159.458,621500003.0
2007-02-22 20:28:00,159.449,159.458,159.445,159.455,994500005.0
2007-02-22 20:29:00,159.458,159.475,159.457,159.465,1295799993.0
2007-02-22 20:30:00,159.46,159.473,159.454,159.468,1685399996.0
2007-02-22 20:31:00,159.47,159.48,159.463,159.47,1190300005.0
2007-02-22 20:32:00,159.482,159.5,159.477,159.482,1077500003.0
2007-02-22 20:33:00,159.476,159.487,159.464,159.485,568699992.0
2007-02-22 20:34:00,159.477,159.485,159.465,159.465,304100001.0
2007-02-22 20:35:00,159.47,159.475,159.459,159.475,341400001.0
2007-02-22 20:36:00,159.478,159.494,159.468,159.487,644799999.0
2007-02-22 20:37:00,159.49,159.5,159.486,159.49,509300003.0
2007-02-22 20:38:00,159.494,159.494,159.474,159.48,674899996.0
2007-02-22 20:39:00,159.481,159.488,159.475,159.487,817799997.0
2007-02-22 20:40:00,159.484,159.493,159.472,159.486,1134200000.0
2007-02-22 20:41:00,159.491,159.503,159.487,159.49,460199997.0
2007-02-22 20:42:00,159.49,159.491,159.478,159.49,316699999.0
2007-02-22 20:43:00,159.477,159.484,159.47,159.47,382299996.0
2007-02-22 20:44:00,159.465,159.47,159.451,159.454,780500004.0
2007-02-22 20:45:00,159.452,159.452,159.435,159.44,527400000.0
2007-02-22 20:46:00,159.45,159.455,159.44,159.445,787999987.0
2007-02-22 20:47:00,159.441,159.447,159.429,159.429,768100000.0
2007-02-22 20:48:00,159.436,159.463,159.436,159.452,480999998.0
2007-02-22 20:49:00,159.46,159.465,159.455,159.465,341399997.0
2007-02-22 20:50:00,159.463,159.483,159.462,159.472,1209900004.0
2007-02-22 20:51:00,159.473,159.477,159.467,159.471,608300001.0
2007-02-22 20:52:00,159.469,159.473,159.46,159.47,216799998.0
2007-02-22 20:53:00,159.47,159.477,159.462,159.472,816799999.0
2007-02-22 20:54:00,159.463,159.472,159.46,159.466,269899996.0
2007-02-22 20:55:00,159.458,159.464,159.447,159.46,796499998.0
2007-02-22 20:56:00,159.454,159.468,159.448,159.46,909399997.0
2007-02-22 20:57:00,159.455,159.465,159.453,159.455,741000000.0
2007-02-22 20:58:00,159.457,159.462,159.446,159.448,1186999996.0
2007-02-22 20:59:00,159.449,159.47,159.445,159.46,1175799998.0
2007-02-22 21:00:00,159.457,159.464,159.447,159.459,1138499995.0
2007-02-22 21:01:00,159.459,159.459,159.436,159.44,816399999.0
2007-02-22 21:02:00,159.439,159.449,159.432,159.432,482399996.0
2007-02-22 21:03:00,159.427,159.444,159.424,159.429,952899994.0
2007-02-22 21:04:00,159.444,159.456,159.434,159.444,679700006.0
2007-02-22 21:05:00,159.445,159.451,159.435,159.451,442499996.0
2007-02-22 21:06:00,159.452,159.46,159.445,159.454,699200002.0
2007-02-22 21:07:00,159.46,159.46,159.445,159.452,586899995.0
2007-02-22 21:08:00,159.447,159.453,159.437,159.444,433900005.0
2007-02-22 21:09:00,159.453,159.453,159.429,159.44,249000001.0
2007-02-22 21:10:00,159.45,159.451,159.439,159.443,357400000.0
2007-02-22 21:11:00,159.436,159.448,159.433,159.448,295400002.0
2007-02-22 21:12:00,159.447,159.451,159.432,159.432,604500003.0
2007-02-22 21:13:00,159.432,159.445,159.432,159.445,553399999.0
2007-02-22 21:14:00,159.435,159.451,159.434,159.447,844599997.0
2007-02-22 21:15:00,159.451,159.462,159.446,159.446,702699993.0
2007-02-22 21:16:00,159.447,159.469,159.446,159.469,751600007.0
2007-02-22 21:17:00,159.48,159.489,159.472,159.48,826499993.0
2007-02-22 21:18:00,159.485,159.487,159.478,159.486,230799999.0
2007-02-22 21:19:00,159.483,159.489,159.475,159.475,606500003.0
2007-02-22 21:20:00,159.479,159.484,159.469,159.473,1082499998.0
2007-02-22 21:21:00,159.476,159.486,159.469,159.472,705099999.0
2007-02-22 21:22:00,159.47,159.484,159.465,159.478,783000003.0
2007-02-22 21:23:00,159.48,159.488,159.478,159.48,688699993.0
2007-02-22 21:24:00,159.474,159.487,159.468,159.474,539599998.0
2007-02-22 21:25:00,159.48,159.481,159.465,159.47,783600001.0
2007-02-22 21:26:00,159.472,159.472,159.45,159.455,485000012.0
2007-02-22 21:27:00,159.443,159.462,159.403,159.462,243700000.0
2007-02-22 21:28:00,159.457,159.471,159.457,159.465,66300000.0
2007-02-22 21:29:00,159.463,159.467,159.442,159.442,139200000.0
2007-02-22 21:30:00,159.437,159.455,159.434,159.445,303499997.0
2007-02-22 21:31:00,159.443,159.446,159.441,159.445,86400003.0
2007-02-22 21:32:00,159.448,159.459,159.445,159.457,567599997.0
2007-02-22 21:33:00,159.458,159.458,159.447,159.451,120300002.0
2007-02-22 21:34:00,159.45,159.459,159.442,159.455,273199998.0
2007-02-22 21:35:00,159.457,159.462,159.45,159.45,215300002.0
2007-02-22 21:36:00,159.46,159.46,159.45,159.453,278400001.0
2007-02-22 21:37:00,159.462,159.473,159.461,159.461,71600000.0
2007-02-22 21:38:00,159.461,159.468,159.457,159.468,139099998.0
2007-02-22 21:39:00,159.47,159.47,159.462,159.47,198300000.0
2007-02-22 21:40:00,159.472,159.483,159.468,159.478,274500001.0
2007-02-22 21:41:00,159.472,159.472,159.456,159.47,108100000.0
2007-02-22 21:42:00,159.473,159.473,159.464,159.466,269800001.0
2007-02-22 21:43:00,159.465,159.505,159.465,159.489,369499999.0
2007-02-22 21:44:00,159.489,159.506,159.488,159.497,784500005.0
2007-02-22 21:45:00,159.505,159.534,159.5,159.528,304600002.0
2007-02-22 21:46:00,159.53,159.537,159.52,159.527,443299999.0
2007-02-22 21:47:00,159.534,159.545,159.523,159.537,279299999.0
2007-02-22 21:48:00,159.532,159.54,159.527,159.535,106600001.0
2007-02-22 21:49:00,159.523,159.531,159.518,159.52,122400001.0
2007-02-22 21:50:00,159.527,159.533,159.526,159.527,112900001.0
2007-02-22 21:51:00,159.518,159.518,159.5,159.515,123799998.0
2007-02-22 21:52:00,159.502,159.506,159.491,159.505,71700000.0
2007-02-22 21:53:00,159.507,159.513,159.507,159.513,94900000.0
2007-02-22 21:54:00,159.502,159.511,159.485,159.497,61700000.0
2007-02-22 21:55:00,159.515,159.515,159.507,159.51,24000000.0
2007-02-22 21:56:00,159.515,159.515,159.515,159.515,34300000.0
2007-02-22 21:57:00,159.513,159.518,159.505,159.507,90600000.0
2007-02-22 21:58:00,159.502,159.511,159.499,159.507,163400001.0
2007-02-22 21:59:00,159.503,159.517,159.503,159.517,90600001.0
2007-02-22 22:00:00,159.514,159.537,159.514,159.517,223199998.0
2007-02-22 22:01:00,159.52,159.529,159.511,159.513,246099999.0
2007-02-22 22:02:00,159.511,159.523,159.503,159.509,491199996.0
2007-02-22 22:03:00,159.511,159.524,159.511,159.52,104499999.0
2007-02-22 22:04:00,159.522,159.522,159.503,159.518,176600000.0
2007-02-22 22:05:00,159.519,159.527,159.511,159.52,82899999.0
2007-02-22 22:06:00,159.516,159.516,159.507,159.511,128900002.0
2007-02-22 22:07:00,159.517,159.517,159.498,159.508,134000002.0
2007-02-22 22:08:00,159.517,159.532,159.513,159.532,276800002.0
2007-02-22 22:09:00,159.527,159.527,159.517,159.517,79299999.0
2007-02-22 22:10:00,159.517,159.527,159.516,159.527,224599998.0
2007-02-22 22:11:00,159.516,159.53,159.516,159.52,114000000.0
2007-02-22 22:12:00,159.521,159.54,159.521,159.527,220099998.0
2007-02-22 22:13:00,159.526,159.532,159.51,159.515,96800000.0
2007-02-22 22:14:00,159.522,159.532,159.511,159.516,75900000.0
2007-02-22 22:15:00,159.53,159.54,159.524,159.525,253400001.0
2007-02-22 22:16:00,159.539,159.577,159.539,159.559,150200001.0
2007-02-22 22:17:00,159.558,159.585,159.558,159.585,54100000.0
2007-02-22 22:18:00,159.591,159.593,159.578,159.587,101199998.0
2007-02-22 22:19:00,159.587,159.592,159.586,159.59,149799999.0
2007-02-22 22:20:00,159.591,159.597,159.589,159.59,102300002.0
2007-02-22 22:21:00,159.59,159.59,159.574,159.578,45800000.0
2007-02-22 22:22:00,159.583,159.588,159.576,159.576,169400000.0
2007-02-22 22:23:00,159.58,159.58,159.575,159.58,221099997.0
2007-02-22 22:24:00,159.58,159.58,159.575,159.578,53200000.0
2007-02-22 22:25:00,159.577,159.581,159.568,159.575,287400003.0
2007-02-22 22:26:00,159.575,159.58,159.572,159.575,100800000.0
2007-02-22 22:27:00,159.573,159.58,159.57,159.575,490299995.0
2007-02-22 22:28:00,159.574,159.574,159.564,159.567,277299998.0
2007-02-22 22:29:00,159.57,159.57,159.57,159.57,36800000.0
2007-02-22 22:30:00,159.568,159.568,159.557,159.557,105500001.0
2007-02-22 22:31:00,159.555,159.555,159.544,159.548,199599998.0
2007-02-22 22:32:00,159.553,159.56,159.549,159.552,232500001.0
2007-02-22 22:33:00,159.555,159.566,159.55,159.556,155900000.0
2007-02-22 22:34:00,159.555,159.559,159.547,159.559,306000000.0
2007-02-22 22:35:00,159.555,159.561,159.545,159.545,134100002.0
2007-02-22 22:36:00,159.553,159.563,159.553,159.56,433300001.0
2007-02-22 22:37:00,159.56,159.565,159.556,159.564,350999995.0
2007-02-22 22:38:00,159.56,159.569,159.56,159.563,234099998.0
2007-02-22 22:39:00,159.557,159.557,159.537,159.552,327699998.0
2007-02-22 22:40:00,159.554,159.567,159.548,159.552,332399997.0
2007-02-22 22:41:00,159.549,159.549,159.54,159.54,166000000.0
2007-02-22 22:42:00,159.536,159.536,159.517,159.525,333599998.0
2007-02-22 22:43:00,159.522,159.531,159.52,159.52,88100000.0
2007-02-22 22:44:00,159.523,159.53,159.522,159.522,235400000.0
2007-02-22 22:45:00,159.521,159.529,159.513,159.529,225999997.0
2007-02-22 22:46:00,159.523,159.529,159.514,159.529,45600000.0
2007-02-22 22:47:00,159.529,159.529,159.517,159.517,106700000.0
2007-02-22 22:48:00,159.516,159.524,159.507,159.507,287800003.0
2007-02-22 22:49:00,159.504,159.51,159.492,159.503,251900000.0
2007-02-22 22:50:00,159.501,159.504,159.495,159.495,258200000.0
2007-02-22 22:51:00,159.497,159.507,159.494,159.503,236200001.0
2007-02-22 22:52:00,159.503,159.509,159.494,159.509,238400001.0
2007-02-22 22:53:00,159.505,159.515,159.5,159.505,212200002.0
2007-02-22 22:54:00,159.504,159.515,159.495,159.515,173399998.0
2007-02-22 22:55:00,159.515,159.525,159.515,159.515,115999998.0
2007-02-22 22:56:00,159.515,159.515,159.496,159.509,226500002.0
2007-02-22 22:57:00,159.503,159.504,159.497,159.504,150099999.0
2007-02-22 22:58:00,159.507,159.511,159.505,159.505,98899999.0
2007-02-22 22:59:00,159.511,159.511,159.489,159.496,130400003.0
2007-02-22 23:00:00,159.515,159.515,159.497,159.497,94200000.0
2007-02-22 23:01:00,159.496,159.51,159.496,159.503,142799999.0
2007-02-22 23:02:00,159.497,159.51,159.497,159.5,71500002.0
2007-02-22 23:03:00,159.502,159.512,159.494,159.494,60400000.0
2007-02-22 23:04:00,159.516,159.521,159.509,159.517,34800000.0
2007-02-22 23:05:00,159.508,159.519,159.508,159.511,129899999.0
2007-02-22 23:06:00,159.506,159.506,159.499,159.5,131599997.0
2007-02-22 23:07:00,159.503,159.503,159.486,159.496,76300000.0
2007-02-22 23:08:00,159.485,159.498,159.485,159.487,176800000.0
2007-02-22 23:09:00,159.492,159.504,159.49,159.499,52200000.0
2007-02-22 23:10:00,159.493,159.502,159.492,159.502,44700001.0
2007-02-22 23:11:00,159.499,159.499,159.489,159.49,77499998.0
2007-02-22 23:12:00,159.493,159.493,159.482,159.484,57599999.0
2007-02-22 23:13:00,159.482,159.482,159.481,159.481,24800000.0
2007-02-22 23:14:00,159.494,159.496,159.485,159.489,105600003.0
2007-02-22 23:15:00,159.485,159.503,159.481,159.503,17600000.0
2007-02-22 23:16:00,159.507,159.511,159.497,159.508,67799999.0
2007-02-22 23:17:00,159.512,159.512,159.5,159.507,76400000.0
2007-02-22 23:18:00,159.5,159.505,159.5,159.505,12800000.0
2007-02-22 23:19:00,159.503,159.507,159.498,159.498,37600000.0
2007-02-22 23:20:00,159.503,159.503,159.495,159.495,48799999.0
2007-02-22 23:21:00,159.5,159.505,159.493,159.497,25800000.0
2007-02-22 23:22:00,159.499,159.499,159.487,159.491,145600000.0
2007-02-22 23:23:00,159.488,159.493,159.482,159.489,67100000.0
2007-02-22 23:24:00,159.482,159.508,159.482,159.498,133999999.0
2007-02-22 23:25:00,159.487,159.487,159.473,159.473,77799999.0
2007-02-22 23:26:00,159.474,159.485,159.472,159.483,122000000.0
2007-02-22 23:27:00,159.491,159.501,159.491,159.498,94099999.0
2007-02-22 23:28:00,159.491,159.501,159.491,159.494,77500000.0
2007-02-22 23:29:00,159.496,159.504,159.491,159.504,127700004.0
2007-02-22 23:30:00,159.505,159.505,159.497,159.497,76000001.0
2007-02-22 23:31:00,159.5,159.505,159.498,159.5,47700000.0
2007-02-22 23:32:00,159.49,159.494,159.483,159.485,50399999.0
2007-02-22 23:33:00,159.488,159.49,159.488,159.49,61600000.0
2007-02-22 23:34:00,159.488,159.495,159.488,159.49,36000000.0
2007-02-22 23:35:00,159.492,159.493,159.479,159.493,76000000.0
2007-02-22 23:36:00,159.486,159.501,159.486,159.489,61200000.0
2007-02-22 23:37:00,159.49,159.492,159.485,159.491,102799998.0
2007-02-22 23:38:00,159.489,159.5,159.483,159.485,171000002.0
2007-02-22 23:39:00,159.492,159.507,159.487,159.507,110200000.0
2007-02-22 23:40:00,159.505,159.511,159.502,159.51,50600000.0
2007-02-22 23:41:00,159.496,159.506,159.496,159.506,54200001.0
2007-02-22 23:42:00,159.51,159.51,159.494,159.506,69400000.0
2007-02-22 23:43:00,159.516,159.516,159.516,159.516,9900000.0
2007-02-22 23:44:00,159.515,159.545,159.515,159.545,42700000.0
2007-02-22 23:45:00,159.548,159.548,159.541,159.542,56800001.0
2007-02-22 23:46:00,159.535,159.536,159.527,159.535,51600000.0
2007-02-22 23:47:00,159.533,159.535,159.522,159.535,70800000.0
2007-02-22 23:48:00,159.531,159.537,159.524,159.537,103100001.0
2007-02-22 23:49:00,159.542,159.546,159.538,159.541,109900000.0
2007-02-22 23:50:00,159.55,159.56,159.548,159.552,77200000.0
2007-02-22 23:51:00,159.543,159.545,159.532,159.532,84299999.0
2007-02-22 23:52:00,159.538,159.558,159.538,159.551,113100000.0
2007-02-22 23:53:00,159.558,159.572,159.558,159.569,149599999.0
2007-02-22 23:54:00,159.581,159.581,159.572,159.58,34100000.0
2007-02-22 23:55:00,159.574,159.574,159.564,159.564,14400000.0
2007-02-22 23:56:00,159.566,159.574,159.558,159.574,123300000.0
2007-02-22 23:57:00,159.568,159.568,159.548,159.554,44900000.0
2007-02-22 23:58:00,159.57,159.57,159.517,159.522,179199999.0
2007-02-22 23:59:00,159.56,159.572,159.559,159.572,85200002.0
2007-02-23 00:00:00,159.562,159.575,159.562,159.57,140400000.0
2007-02-23 00:01:00,159.565,159.565,159.563,159.565,26800000.0
2007-02-23 00:02:00,159.568,159.57,159.563,159.57,90300001.0
2007-02-23 00:03:00,159.571,159.571,159.549,159.553,57500001.0
2007-02-23 00:04:00,159.559,159.565,159.555,159.565,55900000.0
2007-02-23 00:05:00,159.561,159.561,159.55,159.557,113999998.0
2007-02-23 00:06:00,159.56,159.567,159.56,159.567,34099999.0
2007-02-23 00:07:00,159.57,159.575,159.565,159.57,78200001.0
2007-02-23 00:08:00,159.564,159.572,159.554,159.556,29800000.0
2007-02-23 00:09:00,159.569,159.576,159.566,159.576,55500000.0
2007-02-23 00:10:00,159.585,159.6,159.585,159.6,72200000.0
2007-02-23 00:11:00,159.597,159.6,159.597,159.6,32800000.0
2007-02-23 00:12:00,159.605,159.605,159.592,159.605,68200000.0
2007-02-23 00:13:00,159.598,159.606,159.598,159.598,110400003.0
2007-02-23 00:14:00,159.603,159.605,159.599,159.602,59200000.0
2007-02-23 00:15:00,159.61,159.619,159.605,159.606,94000000.0
2007-02-23 00:16:00,159.608,159.615,159.6,159.61,125900002.0
2007-02-23 00:17:00,159.612,159.613,159.604,159.609,103700002.0
2007-02-23 00:18:00,159.608,159.609,159.598,159.598,72399999.0
2007-02-23 00:19:00,159.597,159.603,159.594,159.596,100400003.0
2007-02-23 00:20:00,159.597,159.611,159.596,159.601,156999999.0
2007-02-23 00:21:00,159.602,159.614,159.602,159.61,51700000.0
2007-02-23 00:22:00,159.607,159.613,159.603,159.609,149100002.0
2007-02-23 00:23:00,159.614,159.614,159.604,159.608,67499999.0
2007-02-23 00:24:00,159.611,159.611,159.595,159.595,47700000.0
2007-02-23 00:25:00,159.605,159.613,159.604,159.613,105100002.0
2007-02-23 00:26:00,159.61,159.615,159.61,159.613,26400000.0
2007-02-23 00:27:00,159.61,159.61,159.61,159.61,14100000.0
2007-02-23 00:28:00,159.601,159.602,159.576,159.576,88699998.0
2007-02-23 00:29:00,159.608,159.611,159.602,159.61,61199999.0
2007-02-23 00:30:00,159.608,159.61,159.594,159.594,56300000.0
2007-02-23 00:31:00,159.585,159.596,159.583,159.586,119200000.0
2007-02-23 00:32:00,159.591,159.594,159.591,159.594,38000001.0
2007-02-23 00:33:00,159.597,159.597,159.582,159.582,42400000.0
2007-02-23 00:34:00,159.583,159.594,159.582,159.585,73399999.0
2007-02-23 00:35:00,159.584,159.595,159.576,159.595,53900000.0
2007-02-23 00:36:00,159.587,159.587,159.574,159.575,88800000.0
2007-02-23 00:37:00,159.575,159.585,159.572,159.585,101500002.0
2007-02-23 00:38:00,159.575,159.575,159.56,159.56,90300000.0
2007-02-23 00:39:00,159.563,159.58,159.56,159.58,120100000.0
2007-02-23 00:40:00,159.565,159.577,159.56,159.57,149199999.0
2007-02-23 00:41:00,159.567,159.572,159.562,159.562,70300000.0
2007-02-23 00:42:00,159.56,159.579,159.56,159.571,126499998.0
2007-02-23 00:43:00,159.569,159.569,159.541,159.548,133999999.0
2007-02-23 00:44:00,159.547,159.547,159.528,159.531,110800000.0
2007-02-23 00:45:00,159.528,159.532,159.523,159.523,61500000.0
2007-02-23 00:46:00,159.525,159.525,159.512,159.513,53300000.0
2007-02-23 00:47:00,159.518,159.528,159.513,159.52,72800000.0
2007-02-23 00:48:00,159.518,159.518,159.5,159.514,164300002.0
2007-02-23 00:49:00,159.507,159.51,159.499,159.508,125900000.0
2007-02-23 00:50:00,159.513,159.54,159.513,159.54,57499999.0
2007-02-23 00:51:00,159.55,159.55,159.522,159.522,97200001.0
2007-02-23 00:52:00,159.517,159.522,159.511,159.52,80800000.0
2007-02-23 00:53:00,159.526,159.536,159.523,159.533,105300000.0
2007-02-23 00:54:00,159.539,159.543,159.532,159.536,115300001.0
2007-02-23 00:55:00,159.537,159.543,159.515,159.52,196099996.0
2007-02-23 00:56:00,159.52,159.525,159.515,159.52,100200000.0
2007-02-23 00:57:00,159.517,159.52,159.505,159.514,128799998.0
2007-02-23 00:58:00,159.524,159.532,159.52,159.528,52900000.0
2007-02-23 00:59:00,159.527,159.527,159.515,159.515,67500001.0
2007-02-23 01:00:00,159.515,159.534,159.515,159.53,112600001.0
2007-02-23 01:01:00,159.528,159.53,159.518,159.522,72000000.0
2007-02-23 01:02:00,159.528,159.543,159.525,159.543,27500000.0
2007-02-23 01:03:00,159.535,159.543,159.535,159.538,47600000.0
2007-02-23 01:04:00,159.526,159.529,159.52,159.529,137299998.0
2007-02-23 01:05:00,159.525,159.525,159.51,159.515,42199999.0
2007-02-23 01:06:00,159.515,159.522,159.511,159.511,70800000.0
2007-02-23 01:07:00,159.508,159.508,159.502,159.508,99500000.0
2007-02-23 01:08:00,159.513,159.517,159.513,159.517,39200000.0
2007-02-23 01:09:00,159.52,159.525,159.52,159.525,53500002.0
2007-02-23 01:10:00,159.528,159.536,159.52,159.525,263899997.0
2007-02-23 01:11:00,159.527,159.55,159.527,159.55,105499998.0
2007-02-23 01:12:00,159.561,159.561,159.537,159.545,127499999.0
2007-02-23 01:13:00,159.55,159.55,159.548,159.55,80500001.0
2007-02-23 01:14:00,159.548,159.551,159.535,159.535,23200000.0
2007-02-23 01:15:00,159.545,159.545,159.538,159.538,84800000.0
2007-02-23 01:16:00,159.51,159.514,159.479,159.48,192400002.0
2007-02-23 01:17:00,159.537,159.541,159.53,159.53,129800000.0
2007-02-23 01:18:00,159.545,159.55,159.544,159.549,89100001.0
2007-02-23 01:19:00,159.543,159.545,159.528,159.528,43000001.0
2007-02-23 01:20:00,159.525,159.533,159.523,159.529,32000000.0
2007-02-23 01:21:00,159.523,159.537,159.523,159.525,95100001.0
2007-02-23 01:22:00,159.524,159.533,159.519,159.529,104300000.0
2007-02-23 01:23:00,159.53,159.535,159.523,159.53,93200001.0
2007-02-23 01:24:00,159.525,159.535,159.52,159.52,9700000.0
2007-02-23 01:25:00,159.534,159.534,159.534,159.534,68900000.0
2007-02-23 01:26:00,159.531,159.533,159.516,159.53,121999999.0
2007-02-23 01:27:00,159.538,159.538,159.533,159.533,123200003.0
2007-02-23 01:28:00,159.531,159.542,159.53,159.53,60900002.0
2007-02-23 01:29:00,159.537,159.543,159.534,159.541,79499998.0
2007-02-23 01:30:00,159.54,159.544,159.53,159.538,195299997.0
2007-02-23 01:31:00,159.53,159.535,159.527,159.535,164900001.0
2007-02-23 01:32:00,159.527,159.535,159.525,159.535,142400001.0
2007-02-23 01:33:00,159.528,159.528,159.517,159.521,85000001.0
2007-02-23 01:34:00,159.525,159.525,159.5,159.508,76800000.0
2007-02-23 01:35:00,159.507,159.507,159.48,159.486,78400000.0
2007-02-23 01:36:00,159.482,159.486,159.469,159.469,85300000.0
2007-02-23 01:37:00,159.468,159.471,159.455,159.463,133000001.0
2007-02-23 01:38:00,159.481,159.489,159.467,159.469,70399999.0
2007-02-23 01:39:00,159.475,159.475,159.462,159.47,106900001.0
2007-02-23 01:40:00,159.464,159.464,159.452,159.457,47500000.0
2007-02-23 01:41:00,159.461,159.474,159.461,159.465,93100000.0
2007-02-23 01:42:00,159.465,159.468,159.456,159.468,126500002.0
2007-02-23 01:43:00,159.459,159.459,159.445,159.445,51799998.0
2007-02-23 01:44:00,159.44,159.448,159.434,159.446,76699999.0
2007-02-23 01:45:00,159.448,159.469,159.448,159.459,142599997.0
2007-02-23 01:46:00,159.448,159.46,159.446,159.46,65899999.0
2007-02-23 01:47:00,159.454,159.469,159.454,159.466,77100000.0
2007-02-23 01:48:00,159.454,159.457,159.443,159.444,80700001.0
2007-02-23 01:49:00,159.445,159.457,159.445,159.455,163800002.0
2007-02-23 01:50:00,159.445,159.456,159.442,159.453,68800000.0
2007-02-23 01:51:00,159.452,159.452,159.438,159.448,51999999.0
2007-02-23 01:52:00,159.453,159.458,159.447,159.456,62000000.0
2007-02-23 01:53:00,159.455,159.455,159.441,159.443,97500000.0
2007-02-23 01:54:00,159.442,159.442,159.427,159.427,56900000.0
2007-02-23 01:55:00,159.444,159.444,159.43,159.436,41800000.0
2007-02-23 01:56:00,159.428,159.439,159.426,159.431,171599999.0
2007-02-23 01:57:00,159.443,159.471,159.443,159.466,69599999.0
2007-02-23 01:58:00,159.463,159.463,159.457,159.457,12000000.0
2007-02-23 01:59:00,159.437,159.437,159.426,159.437,101600001.0
2007-02-23 02:00:00,159.433,159.447,159.425,159.447,135800004.0
2007-02-23 02:01:00,159.452,159.452,159.435,159.441,179999996.0
2007-02-23 02:02:00,159.449,159.459,159.441,159.459,105499999.0
2007-02-23 02:03:00,159.489,159.495,159.486,159.487,128700002.0
2007-02-23 02:04:00,159.501,159.533,159.501,159.524,74600002.0
2007-02-23 02:05:00,159.514,159.523,159.511,159.511,40100000.0
2007-02-23 02:06:00,159.52,159.53,159.52,159.523,73400000.0
2007-02-23 02:07:00,159.522,159.539,159.519,159.524,139400000.0
2007-02-23 02:08:00,159.532,159.54,159.525,159.526,138300002.0
2007-02-23 02:09:00,159.53,159.535,159.53,159.531,89599999.0
2007-02-23 02:10:00,159.515,159.515,159.48,159.488,82000001.0
2007-02-23 02:11:00,159.49,159.49,159.467,159.475,85599999.0
2007-02-23 02:12:00,159.465,159.465,159.431,159.431,38900000.0
2007-02-23 02:13:00,159.433,159.435,159.405,159.405,51600000.0
2007-02-23 02:14:00,159.395,159.405,159.386,159.386,88000001.0
2007-02-23 02:15:00,159.401,159.41,159.389,159.407,195199998.0
2007-02-23 02:16:00,159.401,159.401,159.384,159.386,57900000.0
2007-02-23 02:17:00,159.376,159.4,159.376,159.385,93599999.0
2007-02-23 02:18:00,159.382,159.398,159.382,159.395,172299998.0
2007-02-23 02:19:00,159.392,159.399,159.39,159.392,80699999.0
2007-02-23 02:20:00,159.397,159.397,159.381,159.381,157599998.0
2007-02-23 02:21:00,159.4,159.407,159.392,159.392,33600000.0
2007-02-23 02:22:00,159.401,159.42,159.401,159.411,92699999.0
2007-02-23 02:23:00,159.413,159.423,159.408,159.408,20000000.0
2007-02-23 02:24:00,159.409,159.409,159.397,159.399,104800004.0
2007-02-23 02:25:00,159.383,159.388,159.383,159.388,81699999.0
2007-02-23 02:26:00,159.391,159.4,159.391,159.4,56700000.0
2007-02-23 02:27:00,159.398,159.409,159.396,159.405,121399999.0
2007-02-23 02:28:00,159.409,159.428,159.409,159.424,35700000.0
2007-02-23 02:29:00,159.427,159.432,159.419,159.422,97000000.0
2007-02-23 02:30:00,159.428,159.429,159.423,159.423,35200000.0
2007-02-23 02:31:00,159.422,159.422,159.404,159.41,59500000.0
2007-02-23 02:32:00,159.409,159.419,159.404,159.417,75400000.0
2007-02-23 02:33:00,159.418,159.432,159.418,159.432,85299999.0
2007-02-23 02:34:00,159.426,159.426,159.416,159.42,56800000.0
2007-02-23 02:35:00,159.417,159.421,159.406,159.408,83300000.0
2007-02-23 02:36:00,159.397,159.399,159.387,159.391,102999999.0
2007-02-23 02:37:00,159.398,159.405,159.395,159.405,78800000.0
2007-02-23 02:38:00,159.408,159.408,159.395,159.401,41800000.0
2007-02-23 02:39:00,159.413,159.418,159.413,159.418,14400000.0
2007-02-23 02:40:00,159.416,159.416,159.404,159.41,86499999.0
2007-02-23 02:41:00,159.423,159.423,159.42,159.42,38299999.0
2007-02-23 02:42:00,159.413,159.422,159.412,159.422,138399998.0
2007-02-23 02:43:00,159.416,159.427,159.416,159.427,50400000.0
2007-02-23 02:44:00,159.425,159.425,159.41,159.418,74299999.0
2007-02-23 02:45:00,159.42,159.423,159.414,159.418,178200003.0
2007-02-23 02:46:00,159.42,159.42,159.403,159.403,96699999.0
2007-02-23 02:47:00,159.411,159.412,159.395,159.398,101300003.0
2007-02-23 02:48:00,159.392,159.393,159.381,159.381,34200000.0
2007-02-23 02:49:00,159.394,159.398,159.39,159.398,75900001.0
2007-02-23 02:50:00,159.395,159.395,159.39,159.39,66099998.0
2007-02-23 02:51:00,159.384,159.397,159.384,159.395,70800001.0
2007-02-23 02:52:00,159.396,159.404,159.391,159.404,113899999.0
2007-02-23 02:53:00,159.405,159.414,159.4,159.411,81200002.0
2007-02-23 02:54:00,159.403,159.411,159.394,159.408,53600000.0
2007-02-23 02:55:00,159.406,159.411,159.39,159.411,82300000.0
2007-02-23 02:56:00,159.41,159.421,159.405,159.405,115000000.0
2007-02-23 02:57:00,159.408,159.42,159.407,159.417,143499998.0
2007-02-23 02:58:00,159.414,159.414,159.411,159.411,31200000.0
2007-02-23 02:59:00,159.415,159.415,159.372,159.372,85400000.0
2007-02-23 03:00:00,159.379,159.379,159.371,159.371,47100001.0
2007-02-23 03:01:00,159.38,159.38,159.366,159.369,124700002.0
2007-02-23 03:02:00,159.355,159.355,159.319,159.319,145999999.0
2007-02-23 03:03:00,159.326,159.369,159.326,159.369,187499997.0
2007-02-23 03:04:00,159.367,159.38,159.348,159.349,65099998.0
2007-02-23 03:05:00,159.352,159.36,159.352,159.353,142500000.0
2007-02-23 03:06:00,159.356,159.365,159.35,159.35,83899999.0
2007-02-23 03:07:00,159.352,159.359,159.34,159.349,51700000.0
2007-02-23 03:08:00,159.35,159.352,159.34,159.352,38400000.0
2007-02-23 03:09:00,159.357,159.358,159.349,159.358,22000000.0
2007-02-23 03:10:00,159.344,159.35,159.334,159.334,76100001.0
2007-02-23 03:11:00,159.329,159.329,159.306,159.315,103700000.0
2007-02-23 03:12:00,159.308,159.318,159.301,159.305,62899999.0
2007-02-23 03:13:00,159.311,159.311,159.298,159.306,79099998.0
2007-02-23 03:14:00,159.303,159.318,159.303,159.312,109600001.0
2007-02-23 03:15:00,159.328,159.331,159.323,159.327,83900000.0
2007-02-23 03:16:00,159.32,159.326,159.313,159.313,113799997.0
2007-02-23 03:17:00,159.317,159.317,159.298,159.299,85600002.0
2007-02-23 03:18:00,159.3,159.318,159.3,159.317,37600000.0
2007-02-23 03:19:00,159.32,159.338,159.32,159.329,53600000.0
2007-02-23 03:20:00,159.335,159.335,159.321,159.323,77200000.0
2007-02-23 03:21:00,159.334,159.334,159.32,159.326,117299999.0
2007-02-23 03:22:00,159.321,159.322,159.308,159.318,107300002.0
2007-02-23 03:23:00,159.313,159.316,159.312,159.313,62400000.0
2007-02-23 03:24:00,159.322,159.346,159.317,159.345,55000000.0
2007-02-23 03:25:00,159.349,159.355,159.336,159.336,98199998.0
2007-02-23 03:26:00,159.344,159.347,159.321,159.325,131399999.0
2007-02-23 03:27:00,159.331,159.344,159.331,159.344,41499998.0
2007-02-23 03:28:00,159.354,159.356,159.354,159.356,29599999.0
2007-02-23 03:29:00,159.362,159.367,159.362,159.362,112499999.0
2007-02-23 03:30:00,159.346,159.346,159.334,159.346,63800001.0
2007-02-23 03:31:00,159.362,159.364,159.341,159.341,66100001.0
2007-02-23 03:32:00,159.335,159.345,159.328,159.345,98200002.0
2007-02-23 03:33:00,159.347,159.355,159.333,159.333,60999999.0
2007-02-23 03:34:00,159.339,159.36,159.339,159.358,30600000.0
2007-02-23 03:35:00,159.369,159.37,159.359,159.359,95800002.0
2007-02-23 03:36:00,159.365,159.371,159.355,159.363,123800001.0
2007-02-23 03:37:00,159.37,159.374,159.366,159.373,108900002.0
2007-02-23 03:38:00,159.364,159.368,159.357,159.368,46000001.0
2007-02-23 03:39:00,159.373,159.373,159.363,159.366,98300003.0
2007-02-23 03:40:00,159.355,159.355,159.341,159.341,30400000.0
2007-02-23 03:41:00,159.337,159.35,159.337,159.348,61600002.0
2007-02-23 03:42:00,159.345,159.346,159.331,159.346,68699999.0
2007-02-23 03:43:00,159.354,159.368,159.348,159.353,63800000.0
2007-02-23 03:44:00,159.357,159.388,159.357,159.388,65300000.0
2007-02-23 03:45:00,159.408,159.416,159.394,159.408,160600000.0
2007-02-23 03:46:00,159.422,159.422,159.401,159.422,95600000.0
2007-02-23 03:47:00,159.41,159.415,159.406,159.414,22400000.0
2007-02-23 03:48:00,159.419,159.432,159.41,159.41,36199999.0
2007-02-23 03:49:00,159.416,159.416,159.414,159.414,50300002.0
2007-02-23 03:50:00,159.407,159.408,159.404,159.408,59000001.0
2007-02-23 03:51:00,159.407,159.42,159.407,159.41,137800003.0
2007-02-23 03:52:00,159.409,159.417,159.407,159.414,102500002.0
2007-02-23 03:53:00,159.418,159.418,159.413,159.413,28000000.0
2007-02-23 03:54:00,159.409,159.421,159.408,159.411,139300000.0
2007-02-23 03:55:00,159.406,159.414,159.406,159.414,22400000.0
2007-02-23 03:56:00,159.412,159.415,159.412,159.412,45899999.0
2007-02-23 03:57:00,159.414,159.431,159.413,159.423,88700001.0
2007-02-23 03:58:00,159.418,159.418,159.405,159.414,76799999.0
2007-02-23 03:59:00,159.413,159.431,159.413,159.425,131200001.0
2007-02-23 04:00:00,159.41,159.413,159.401,159.402,148400002.0
2007-02-23 04:01:00,159.402,159.408,159.385,159.385,56700000.0
2007-02-23 04:02:00,159.378,159.394,159.374,159.394,56000000.0
2007-02-23 04:03:00,159.401,159.401,159.387,159.387,7000000.0
2007-02-23 04:04:00,159.39,159.402,159.381,159.402,110300000.0
2007-02-23 04:05:00,159.398,159.41,159.389,159.401,170500004.0
2007-02-23 04:06:00,159.408,159.408,159.394,159.402,108399998.0
2007-02-23 04:07:00,159.406,159.406,159.39,159.396,114100001.0
2007-02-23 04:08:00,159.4,159.4,159.383,159.39,64800001.0
2007-02-23 04:09:00,159.384,159.403,159.382,159.398,123099998.0
2007-02-23 04:10:00,159.398,159.405,159.39,159.405,33000000.0
2007-02-23 04:11:00,159.404,159.408,159.402,159.403,94300002.0
2007-02-23 04:12:00,159.392,159.398,159.385,159.385,44600001.0
2007-02-23 04:13:00,159.388,159.395,159.388,159.395,77500001.0
2007-02-23 04:14:00,159.41,159.418,159.41,159.417,51999999.0
2007-02-23 04:15:00,159.416,159.422,159.41,159.41,69000001.0
2007-02-23 04:16:00,159.408,159.415,159.397,159.397,131800004.0
2007-02-23 04:17:00,159.409,159.419,159.404,159.414,97199998.0
2007-02-23 04:18:00,159.405,159.41,159.405,159.408,28200000.0
2007-02-23 04:19:00,159.408,159.408,159.399,159.401,84000000.0
2007-02-23 04:20:00,159.408,159.412,159.397,159.397,81500000.0
2007-02-23 04:21:00,159.401,159.412,159.399,159.401,60000000.0
2007-02-23 04:22:00,159.397,159.405,159.39,159.4,84400000.0
2007-02-23 04:23:00,159.408,159.408,159.401,159.407,76800000.0
2007-02-23 04:24:00,159.397,159.406,159.397,159.403,73499998.0
2007-02-23 04:25:00,159.388,159.404,159.388,159.404,102199998.0
2007-02-23 04:26:00,159.406,159.41,159.397,159.407,42100001.0
2007-02-23 04:27:00,159.407,159.408,159.39,159.408,70300001.0
2007-02-23 04:28:00,159.41,159.416,159.398,159.402,82100001.0
2007-02-23 04:29:00,159.394,159.407,159.387,159.403,126000004.0
2007-02-23 04:30:00,159.418,159.418,159.41,159.418,62400000.0
2007-02-23 04:31:00,159.405,159.425,159.405,159.425,56000000.0
2007-02-23 04:32:00,159.433,159.433,159.42,159.427,82000000.0
2007-02-23 04:33:00,159.422,159.428,159.41,159.423,151500003.0
2007-02-23 04:34:00,159.428,159.428,159.407,159.421,112000000.0
2007-02-23 04:35:00,159.422,159.437,159.422,159.426,67200000.0
2007-02-23 04:36:00,159.422,159.427,159.422,159.426,19100000.0
2007-02-23 04:37:00,159.425,159.425,159.415,159.42,75300001.0
2007-02-23 04:38:00,159.421,159.421,159.417,159.42,12800000.0
2007-02-23 04:39:00,159.427,159.44,159.415,159.433,170699998.0
2007-02-23 04:40:00,159.443,159.443,159.425,159.427,94500001.0
2007-02-23 04:41:00,159.428,159.441,159.425,159.441,46300001.0
2007-02-23 04:42:00,159.433,159.436,159.433,159.436,22400000.0
2007-02-23 04:43:00,159.43,159.43,159.427,159.427,28800000.0
2007-02-23 04:44:00,159.427,159.436,159.418,159.436,23200000.0
2007-02-23 04:45:00,159.432,159.435,159.424,159.431,127000000.0
2007-02-23 04:46:00,159.449,159.458,159.449,159.453,102199999.0
2007-02-23 04:47:00,159.47,159.473,159.462,159.468,79099998.0
2007-02-23 04:48:00,159.457,159.477,159.457,159.47,67200000.0
2007-02-23 04:49:00,159.472,159.479,159.468,159.479,71000001.0
2007-02-23 04:50:00,159.494,159.511,159.494,159.504,82599999.0
2007-02-23 04:51:00,159.505,159.505,159.493,159.495,16000000.0
2007-02-23 04:52:00,159.487,159.497,159.469,159.469,91400000.0
2007-02-23 04:53:00,159.491,159.514,159.491,159.511,54499999.0
2007-02-23 04:54:00,159.508,159.521,159.501,159.521,73200000.0
2007-02-23 04:55:00,159.521,159.522,159.51,159.51,107800003.0
2007-02-23 04:56:00,159.514,159.523,159.51,159.515,92100001.0
2007-02-23 04:57:00,159.52,159.54,159.52,159.537,66299998.0
2007-02-23 04:58:00,159.544,159.546,159.544,159.546,19200000.0
2007-02-23 04:59:00,159.545,159.55,159.535,159.535,82300001.0
2007-02-23 05:00:00,159.535,159.547,159.535,159.544,126100002.0
2007-02-23 05:01:00,159.541,159.547,159.531,159.54,107400002.0
2007-02-23 05:02:00,159.536,159.545,159.531,159.545,94199998.0
2007-02-23 05:03:00,159.55,159.55,159.521,159.521,125000000.0
2007-02-23 05:04:00,159.515,159.519,159.512,159.518,163400000.0
2007-02-23 05:05:00,159.504,159.504,159.485,159.499,71899999.0
2007-02-23 05:06:00,159.491,159.494,159.482,159.49,79100001.0
2007-02-23 05:07:00,159.487,159.494,159.483,159.49,136700002.0
2007-02-23 05:08:00,159.49,159.49,159.463,159.47,87299999.0
2007-02-23 05:09:00,159.473,159.506,159.462,159.506,30900000.0
2007-02-23 05:10:00,159.508,159.508,159.498,159.499,74800000.0
2007-02-23 05:11:00,159.513,159.513,159.494,159.507,48000000.0
2007-02-23 05:12:00,159.507,159.507,159.498,159.498,13600000.0
2007-02-23 05:13:00,159.485,159.485,159.462,159.483,52800000.0
2007-02-23 05:14:00,159.49,159.49,159.467,159.467,88399997.0
2007-02-23 05:15:00,159.485,159.49,159.474,159.475,118600004.0
2007-02-23 05:16:00,159.477,159.496,159.477,159.493,49700001.0
2007-02-23 05:17:00,159.484,159.496,159.47,159.47,110999996.0
2007-02-23 05:18:00,159.467,159.467,159.458,159.467,126299998.0
2007-02-23 05:19:00,159.466,159.466,159.464,159.464,16800000.0
2007-02-23 05:20:00,159.462,159.462,159.446,159.456,32700000.0
2007-02-23 05:21:00,159.459,159.472,159.455,159.466,133999998.0
2007-02-23 05:22:00,159.461,159.469,159.454,159.462,123700001.0
2007-02-23 05:23:00,159.454,159.472,159.454,159.463,199900007.0
2007-02-23 05:24:00,159.478,159.478,159.416,159.416,54300000.0
2007-02-23 05:25:00,159.45,159.45,159.443,159.443,11200000.0
2007-02-23 05:26:00,159.447,159.459,159.447,159.459,50699999.0
2007-02-23 05:27:00,159.462,159.462,159.453,159.453,13600000.0
2007-02-23 05:28:00,159.449,159.462,159.449,159.46,66900001.0
2007-02-23 05:29:00,159.463,159.472,159.446,159.472,79199999.0
2007-02-23 05:30:00,159.461,159.461,159.455,159.455,41200000.0
2007-02-23 05:31:00,159.452,159.465,159.444,159.455,85500002.0
2007-02-23 05:32:00,159.463,159.463,159.448,159.449,94199998.0
2007-02-23 05:33:00,159.468,159.468,159.46,159.468,74300001.0
2007-02-23 05:34:00,159.46,159.467,159.45,159.467,159900002.0
2007-02-23 05:35:00,159.466,159.469,159.466,159.469,28700000.0
2007-02-23 05:36:00,159.459,159.471,159.459,159.471,78600003.0
2007-02-23 05:37:00,159.46,159.468,159.46,159.461,85299998.0
2007-02-23 05:38:00,159.453,159.466,159.449,159.466,96400000.0
2007-02-23 05:39:00,159.466,159.466,159.464,159.464,30599999.0
2007-02-23 05:40:00,159.465,159.476,159.463,159.468,144600001.0
2007-02-23 05:41:00,159.456,159.456,159.429,159.429,36800000.0
2007-02-23 05:42:00,159.452,159.456,159.437,159.439,131199999.0
2007-02-23 05:43:00,159.448,159.451,159.44,159.444,133299997.0
2007-02-23 05:44:00,159.436,159.454,159.436,159.443,67400000.0
2007-02-23 05:45:00,159.445,159.45,159.433,159.446,62300001.0
2007-02-23 05:46:00,159.444,159.448,159.444,159.444,50800001.0
2007-02-23 05:47:00,159.445,159.455,159.445,159.45,62700000.0
2007-02-23 05:48:00,159.451,159.451,159.444,159.444,12800000.0
2007-02-23 05:49:00,159.449,159.455,159.433,159.451,39400000.0
2007-02-23 05:50:00,159.455,159.455,159.445,159.445,51400000.0
2007-02-23 05:51:00,159.441,159.446,159.441,159.442,74399999.0
2007-02-23 05:52:00,159.434,159.448,159.434,159.445,84399998.0
2007-02-23 05:53:00,159.447,159.449,159.432,159.432,64400001.0
2007-02-23 05:54:00,159.434,159.438,159.429,159.438,94000000.0
2007-02-23 05:55:00,159.437,159.438,159.427,159.432,101999998.0
2007-02-23 05:56:00,159.442,159.452,159.442,159.452,44400000.0
2007-02-23 05:57:00,159.448,159.449,159.448,159.449,5200000.0
2007-02-23 05:58:00,159.456,159.456,159.433,159.446,76899999.0
2007-02-23 05:59:00,159.444,159.458,159.436,159.45,141199999.0
2007-02-23 06:00:00,159.449,159.49,159.449,159.483,86200000.0
2007-02-23 06:01:00,159.478,159.491,159.478,159.479,98000000.0
2007-02-23 06:02:00,159.487,159.487,159.475,159.475,14900000.0
2007-02-23 06:03:00,159.47,159.48,159.466,159.48,60400000.0
2007-02-23 06:04:00,159.487,159.488,159.474,159.488,144900000.0
2007-02-23 06:05:00,159.493,159.493,159.476,159.487,61400000.0
2007-02-23 06:06:00,159.48,159.487,159.472,159.472,106500001.0
2007-02-23 06:07:00,159.461,159.479,159.454,159.474,151099998.0
2007-02-23 06:08:00,159.482,159.482,159.457,159.469,102900003.0
2007-02-23 06:09:00,159.467,159.477,159.465,159.477,62200000.0
2007-02-23 06:10:00,159.475,159.475,159.464,159.465,59100000.0
2007-02-23 06:11:00,159.465,159.465,159.454,159.454,157100000.0
2007-02-23 06:12:00,159.45,159.453,159.442,159.444,74300000.0
2007-02-23 06:13:00,159.437,159.439,159.425,159.432,92799999.0
2007-02-23 06:14:00,159.441,159.441,159.424,159.424,26400000.0
2007-02-23 06:15:00,159.43,159.437,159.427,159.433,172500000.0
2007-02-23 06:16:00,159.42,159.438,159.401,159.431,113000001.0
2007-02-23 06:17:00,159.438,159.443,159.428,159.443,45600000.0
2007-02-23 06:18:00,159.438,159.448,159.433,159.435,138400003.0
2007-02-23 06:19:00,159.432,159.432,159.399,159.406,84599999.0
2007-02-23 06:20:00,159.409,159.421,159.409,159.421,55300002.0
2007-02-23 06:21:00,159.409,159.409,159.401,159.401,5600000.0
2007-02-23 06:22:00,159.415,159.436,159.415,159.435,101200000.0
2007-02-23 06:23:00,159.457,159.457,159.434,159.441,148999999.0
2007-02-23 06:24:00,159.456,159.456,159.435,159.439,70400000.0
2007-02-23 06:25:00,159.447,159.447,159.423,159.425,90200000.0
2007-02-23 06:26:00,159.425,159.437,159.425,159.437,18300000.0
2007-02-23 06:27:00,159.435,159.435,159.404,159.415,81800001.0
2007-02-23 06:28:00,159.417,159.431,159.404,159.416,95900001.0
2007-02-23 06:29:00,159.425,159.425,159.411,159.419,124199997.0
2007-02-23 06:30:00,159.428,159.441,159.425,159.425,114899999.0
2007-02-23 06:31:00,159.445,159.457,159.445,159.457,45600000.0
2007-02-23 06:32:00,159.451,159.451,159.428,159.443,73300001.0
2007-02-23 06:33:00,159.448,159.448,159.433,159.433,50400000.0
2007-02-23 06:34:00,159.433,159.434,159.431,159.434,35899999.0
2007-02-23 06:35:00,159.442,159.453,159.442,159.442,78899999.0
2007-02-23 06:36:00,159.439,159.439,159.423,159.429,106899999.0
2007-02-23 06:37:00,159.433,159.433,159.423,159.429,58299998.0
2007-02-23 06:38:00,159.437,159.437,159.427,159.427,27200000.0
2007-02-23 06:39:00,159.433,159.433,159.421,159.427,108200000.0
2007-02-23 06:40:00,159.423,159.439,159.417,159.417,115599999.0
2007-02-23 06:41:00,159.419,159.445,159.419,159.445,64700000.0
2007-02-23 06:42:00,159.447,159.453,159.44,159.447,87000001.0
2007-02-23 06:43:00,159.45,159.459,159.44,159.459,61600000.0
2007-02-23 06:44:00,159.478,159.478,159.468,159.468,71999998.0
2007-02-23 06:45:00,159.47,159.476,159.461,159.468,100999999.0
2007-02-23 06:46:00,159.462,159.484,159.461,159.472,72800000.0
2007-02-23 06:47:00,159.48,159.48,159.48,159.48,34300000.0
2007-02-23 06:48:00,159.485,159.488,159.482,159.482,92000001.0
2007-02-23 06:49:00,159.481,159.481,159.469,159.469,19600000.0
2007-02-23 06:50:00,159.472,159.475,159.447,159.455,152399996.0
2007-02-23 06:51:00,159.452,159.463,159.448,159.46,77799999.0
2007-02-23 06:52:00,159.457,159.462,159.45,159.45,69599997.0
2007-02-23 06:53:00,159.449,159.449,159.438,159.445,81500001.0
2007-02-23 06:54:00,159.45,159.467,159.45,159.46,12400000.0
2007-02-23 06:55:00,159.46,159.46,159.453,159.457,77600000.0
2007-02-23 06:56:00,159.467,159.467,159.439,159.45,121399998.0
2007-02-23 06:57:00,159.465,159.475,159.464,159.471,141199999.0
2007-02-23 06:58:00,159.469,159.473,159.465,159.468,68499999.0
2007-02-23 06:59:00,159.463,159.475,159.454,159.475,181100001.0
2007-02-23 07:00:00,159.475,159.478,159.463,159.463,173400001.0
2007-02-23 07:01:00,159.465,159.485,159.465,159.485,34300000.0
2007-02-23 07:02:00,159.488,159.495,159.471,159.471,58200001.0
2007-02-23 07:03:00,159.481,159.496,159.471,159.496,126599998.0
2007-02-23 07:04:00,159.495,159.495,159.479,159.494,119399997.0
2007-02-23 07:05:00,159.485,159.498,159.485,159.485,74700000.0
2007-02-23 07:06:00,159.483,159.498,159.48,159.48,113000000.0
2007-02-23 07:07:00,159.49,159.498,159.49,159.49,81000002.0
2007-02-23 07:08:00,159.485,159.485,159.451,159.458,121200000.0
2007-02-23 07:09:00,159.458,159.472,159.451,159.47,83700000.0
2007-02-23 07:10:00,159.475,159.475,159.47,159.475,50900001.0
2007-02-23 07:11:00,159.466,159.466,159.444,159.444,136900001.0
2007-02-23 07:12:00,159.437,159.445,159.432,159.445,53000000.0
2007-02-23 07:13:00,159.448,159.448,159.442,159.448,93499999.0
2007-02-23 07:14:00,159.447,159.454,159.441,159.449,50499999.0
2007-02-23 07:15:00,159.443,159.457,159.43,159.43,97599998.0
2007-02-23 07:16:00,159.428,159.436,159.424,159.424,86400001.0
2007-02-23 07:17:00,159.415,159.43,159.407,159.43,32800000.0
2007-02-23 07:18:00,159.419,159.428,159.419,159.428,55199998.0
2007-02-23 07:19:00,159.423,159.424,159.423,159.423,39900000.0
2007-02-23 07:20:00,159.408,159.414,159.403,159.414,75100000.0
2007-02-23 07:21:00,159.415,159.415,159.405,159.405,42800000.0
2007-02-23 07:22:00,159.405,159.405,159.398,159.398,59300000.0
2007-02-23 07:23:00,159.404,159.408,159.392,159.408,69300001.0
2007-02-23 07:24:00,159.408,159.412,159.399,159.412,65999998.0
2007-02-23 07:25:00,159.404,159.414,159.404,159.412,60000000.0
2007-02-23 07:26:00,159.42,159.425,159.418,159.42,64800000.0
2007-02-23 07:27:00,159.418,159.418,159.401,159.401,44100000.0
2007-02-23 07:28:00,159.408,159.409,159.399,159.409,68800000.0
2007-02-23 07:29:00,159.408,159.419,159.407,159.411,109000001.0
2007-02-23 07:30:00,159.414,159.417,159.406,159.417,104299999.0
2007-02-23 07:31:00,159.416,159.42,159.413,159.42,92200000.0
2007-02-23 07:32:00,159.407,159.407,159.403,159.403,12100000.0
2007-02-23 07:33:00,159.408,159.411,159.398,159.408,96200000.0
2007-02-23 07:34:00,159.415,159.415,159.405,159.415,46600000.0
2007-02-23 07:35:00,159.41,159.41,159.395,159.405,61900000.0
2007-02-23 07:36:00,159.41,159.41,159.405,159.405,23200000.0
2007-02-23 07:37:00,159.408,159.415,159.407,159.407,159700002.0
2007-02-23 07:38:00,159.41,159.417,159.41,159.417,7200000.0
2007-02-23 07:39:00,159.405,159.415,159.402,159.41,53600000.0
2007-02-23 07:40:00,159.404,159.412,159.393,159.393,67299999.0
2007-02-23 07:41:00,159.388,159.396,159.388,159.391,60900000.0
2007-02-23 07:42:00,159.389,159.397,159.387,159.397,97999999.0
2007-02-23 07:43:00,159.388,159.393,159.379,159.39,212100003.0
2007-02-23 07:44:00,159.391,159.398,159.387,159.398,95600001.0
2007-02-23 07:45:00,159.396,159.414,159.396,159.404,119200000.0
2007-02-23 07:46:00,159.401,159.41,159.401,159.403,87600001.0
2007-02-23 07:47:00,159.402,159.411,159.398,159.402,69499999.0
2007-02-23 07:48:00,159.398,159.4,159.39,159.39,181200000.0
2007-02-23 07:49:00,159.387,159.399,159.385,159.391,56200000.0
2007-02-23 07:50:00,159.39,159.391,159.372,159.391,42600000.0
2007-02-23 07:51:00,159.378,159.378,159.349,159.35,120499998.0
2007-02-23 07:52:00,159.351,159.356,159.348,159.356,79399999.0
2007-02-23 07:53:00,159.374,159.381,159.374,159.379,49400000.0
2007-02-23 07:54:00,159.363,159.369,159.363,159.369,42299999.0
2007-02-23 07:55:00,159.39,159.418,159.39,159.415,94399998.0
2007-02-23 07:56:00,159.41,159.415,159.4,159.4,65400000.0
2007-02-23 07:57:00,159.407,159.415,159.4,159.4,59400000.0
2007-02-23 07:58:00,159.408,159.418,159.406,159.412,75200000.0
2007-02-23 07:59:00,159.4,159.4,159.38,159.38,75800000.0
2007-02-23 08:00:00,159.378,159.388,159.369,159.388,78099999.0
2007-02-23 08:01:00,159.374,159.377,159.362,159.376,126299999.0
2007-02-23 08:02:00,159.383,159.386,159.383,159.383,84700001.0
2007-02-23 08:03:00,159.374,159.387,159.374,159.387,64799998.0
2007-02-23 08:04:00,159.388,159.388,159.363,159.364,94499999.0
2007-02-23 08:05:00,159.372,159.386,159.372,159.379,81300002.0
2007-02-23 08:06:00,159.378,159.392,159.376,159.392,167299999.0
2007-02-23 08:07:00,159.374,159.386,159.374,159.379,100500000.0
2007-02-23 08:08:00,159.38,159.38,159.38,159.38,9600000.0
2007-02-23 08:09:00,159.382,159.384,159.377,159.378,33600000.0
2007-02-23 08:10:00,159.387,159.397,159.387,159.397,47200000.0
2007-02-23 08:11:00,159.395,159.395,159.385,159.39,141799997.0
2007-02-23 08:12:00,159.392,159.401,159.391,159.395,69900001.0
2007-02-23 08:13:00,159.397,159.401,159.385,159.39,86599999.0
2007-02-23 08:14:00,159.388,159.398,159.388,159.398,211600001.0
2007-02-23 08:15:00,159.402,159.408,159.379,159.379,85300001.0
2007-02-23 08:16:00,159.384,159.399,159.384,159.388,89900002.0
2007-02-23 08:17:00,159.4,159.4,159.382,159.397,70299999.0
2007-02-23 08:18:00,159.397,159.405,159.397,159.399,82900000.0
2007-02-23 08:19:00,159.398,159.403,159.391,159.393,65500000.0
2007-02-23 08:20:00,159.397,159.41,159.387,159.387,58700000.0
2007-02-23 08:21:00,159.387,159.405,159.384,159.384,97599999.0
2007-02-23 08:22:00,159.388,159.399,159.385,159.391,71000000.0
2007-02-23 08:23:00,159.38,159.39,159.38,159.383,123699999.0
2007-02-23 08:24:00,159.385,159.393,159.374,159.393,112400002.0
2007-02-23 08:25:00,159.389,159.389,159.378,159.383,100599999.0
2007-02-23 08:26:00,159.387,159.393,159.383,159.391,66099999.0
2007-02-23 08:27:00,159.393,159.402,159.385,159.385,87900001.0
2007-02-23 08:28:00,159.397,159.397,159.371,159.371,126200001.0
2007-02-23 08:29:00,159.375,159.375,159.366,159.37,77799999.0
2007-02-23 08:30:00,159.362,159.375,159.362,159.366,93200000.0
2007-02-23 08:31:00,159.368,159.383,159.368,159.383,51700000.0
2007-02-23 08:32:00,159.377,159.39,159.374,159.39,117400002.0
2007-02-23 08:33:00,159.381,159.381,159.373,159.377,54400000.0
2007-02-23 08:34:00,159.375,159.385,159.375,159.385,97500000.0
2007-02-23 08:35:00,159.374,159.377,159.364,159.366,107200000.0
2007-02-23 08:36:00,159.368,159.368,159.356,159.36,146100000.0
2007-02-23 08:37:00,159.362,159.362,159.347,159.35,56700000.0
2007-02-23 08:38:00,159.36,159.36,159.351,159.351,112800002.0
2007-02-23 08:39:00,159.348,159.362,159.34,159.362,28600000.0
2007-02-23 08:40:00,159.358,159.367,159.353,159.367,85099999.0
2007-02-23 08:41:00,159.365,159.38,159.363,159.363,186799997.0
2007-02-23 08:42:00,159.36,159.367,159.345,159.355,106400000.0
2007-02-23 08:43:00,159.354,159.37,159.354,159.37,80400001.0
2007-02-23 08:44:00,159.366,159.366,159.356,159.365,75200000.0
2007-02-23 08:45:00,159.366,159.366,159.347,159.352,100000001.0
2007-02-23 08:46:00,159.347,159.364,159.338,159.346,97500000.0
2007-02-23 08:47:00,159.353,159.353,159.34,159.348,113100001.0
2007-02-23 08:48:00,159.351,159.361,159.345,159.35,88999999.0
2007-02-23 08:49:00,159.336,159.364,159.336,159.36,75399999.0
2007-02-23 08:50:00,159.367,159.377,159.367,159.377,48800000.0
2007-02-23 08:51:00,159.376,159.389,159.362,159.362,127200004.0
2007-02-23 08:52:00,159.347,159.347,159.339,159.347,61299999.0
2007-02-23 08:53:00,159.35,159.352,159.345,159.35,65100000.0
2007-02-23 08:54:00,159.352,159.352,159.342,159.343,80700000.0
2007-02-23 08:55:00,159.352,159.365,159.352,159.365,90000000.0
2007-02-23 08:56:00,159.36,159.36,159.34,159.34,45600000.0
2007-02-23 08:57:00,159.34,159.351,159.334,159.342,136800000.0
2007-02-23 08:58:00,159.333,159.343,159.327,159.334,34800000.0
2007-02-23 08:59:00,159.33,159.354,159.33,159.353,111100000.0
2007-02-23 09:00:00,159.346,159.359,159.34,159.357,50400000.0
2007-02-23 09:01:00,159.37,159.394,159.367,159.385,140900001.0
2007-02-23 09:02:00,159.389,159.408,159.389,159.401,32800000.0
2007-02-23 09:03:00,159.399,159.402,159.393,159.398,145499997.0
2007-02-23 09:04:00,159.392,159.408,159.389,159.407,103900001.0
2007-02-23 09:05:00,159.409,159.409,159.391,159.391,51499999.0
2007-02-23 09:06:00,159.38,159.391,159.38,159.39,73700000.0
2007-02-23 09:07:00,159.39,159.395,159.382,159.388,78199999.0
2007-02-23 09:08:00,159.388,159.394,159.388,159.392,154199998.0
2007-02-23 09:09:00,159.396,159.428,159.396,159.425,69200001.0
2007-02-23 09:10:00,159.415,159.425,159.408,159.409,90199999.0
2007-02-23 09:11:00,159.417,159.421,159.402,159.41,86000000.0
2007-02-23 09:12:00,159.395,159.395,159.385,159.39,103600000.0
2007-02-23 09:13:00,159.385,159.401,159.385,159.395,103099998.0
2007-02-23 09:14:00,159.395,159.408,159.392,159.408,121399999.0
2007-02-23 09:15:00,159.413,159.415,159.404,159.407,91900000.0
2007-02-23 09:16:00,159.406,159.414,159.406,159.414,50099998.0
2007-02-23 09:17:00,159.424,159.424,159.41,159.417,75499999.0
2007-02-23 09:18:00,159.418,159.434,159.418,159.434,48000000.0
2007-02-23 09:19:00,159.432,159.446,159.428,159.443,93099998.0
2007-02-23 09:20:00,159.438,159.438,159.423,159.427,95900000.0
2007-02-23 09:21:00,159.427,159.443,159.427,159.427,113799999.0
2007-02-23 09:22:00,159.432,159.434,159.405,159.412,49500000.0
2007-02-23 09:23:00,159.417,159.418,159.41,159.414,102800001.0
2007-02-23 09:24:00,159.421,159.435,159.414,159.414,42000000.0
2007-02-23 09:25:00,159.406,159.416,159.406,159.412,98100000.0
2007-02-23 09:26:00,159.427,159.441,159.419,159.43,109999998.0
2007-02-23 09:27:00,159.453,159.453,159.423,159.434,118200001.0
2007-02-23 09:28:00,159.419,159.431,159.412,159.419,123199999.0
2007-02-23 09:29:00,159.414,159.414,159.411,159.411,5600000.0
2007-02-23 09:30:00,159.42,159.424,159.398,159.398,157599998.0
2007-02-23 09:31:00,159.395,159.411,159.394,159.401,126299996.0
2007-02-23 09:32:00,159.387,159.407,159.387,159.407,63000000.0
2007-02-23 09:33:00,159.408,159.416,159.401,159.416,57800000.0
2007-02-23 09:34:00,159.418,159.418,159.406,159.408,75400000.0
2007-02-23 09:35:00,159.404,159.414,159.402,159.402,90299998.0
2007-02-23 09:36:00,159.406,159.414,159.398,159.414,87500000.0
2007-02-23 09:37:00,159.405,159.414,159.401,159.408,91099999.0
2007-02-23 09:38:00,159.397,159.397,159.367,159.367,28400000.0
2007-02-23 09:39:00,159.35,159.35,159.306,159.316,88200000.0
2007-02-23 09:40:00,159.318,159.318,159.279,159.279,74800000.0
2007-02-23 09:41:00,159.285,159.295,159.28,159.292,198599998.0
2007-02-23 09:42:00,159.283,159.283,159.262,159.282,119900001.0
2007-02-23 09:43:00,159.267,159.29,159.267,159.29,102800003.0
2007-02-23 09:44:00,159.291,159.3,159.287,159.287,75600001.0
2007-02-23 09:45:00,159.284,159.291,159.279,159.281,78700001.0
2007-02-23 09:46:00,159.282,159.301,159.282,159.299,33400000.0
2007-02-23 09:47:00,159.298,159.298,159.286,159.291,87200000.0
2007-02-23 09:48:00,159.288,159.301,159.282,159.288,63900000.0
2007-02-23 09:49:00,159.284,159.297,159.284,159.285,85100001.0
2007-02-23 09:50:00,159.284,159.298,159.284,159.284,122600001.0
2007-02-23 09:51:00,159.281,159.281,159.265,159.272,48600000.0
2007-02-23 09:52:00,159.26,159.262,159.248,159.251,88599999.0
2007-02-23 09:53:00,159.258,159.258,159.24,159.249,68800000.0
2007-02-23 09:54:00,159.252,159.261,159.252,159.257,55100000.0
2007-02-23 09:55:00,159.25,159.255,159.245,159.255,27900000.0
2007-02-23 09:56:00,159.248,159.258,159.248,159.254,106499999.0
2007-02-23 09:57:00,159.246,159.259,159.246,159.259,12800000.0
2007-02-23 09:58:00,159.257,159.266,159.254,159.263,101700002.0
2007-02-23 09:59:00,159.257,159.28,159.257,159.28,63400000.0
2007-02-23 10:00:00,159.279,159.307,159.278,159.3,118899999.0
2007-02-23 10:01:00,159.309,159.366,159.309,159.366,80300001.0
2007-02-23 10:02:00,159.372,159.374,159.351,159.352,97800001.0
2007-02-23 10:03:00,159.355,159.355,159.342,159.345,75100001.0
2007-02-23 10:04:00,159.351,159.351,159.338,159.338,80300001.0
2007-02-23 10:05:00,159.345,159.352,159.345,159.348,152600004.0
2007-02-23 10:06:00,159.34,159.34,159.321,159.329,85300001.0
2007-02-23 10:07:00,159.327,159.38,159.327,159.376,79800000.0
2007-02-23 10:08:00,159.385,159.387,159.368,159.368,14200000.0
2007-02-23 10:09:00,159.364,159.372,159.362,159.369,131799999.0
2007-02-23 10:10:00,159.376,159.376,159.349,159.36,68800000.0
2007-02-23 10:11:00,159.366,159.381,159.366,159.37,122900002.0
2007-02-23 10:12:00,159.377,159.377,159.364,159.377,43900000.0
2007-02-23 10:13:00,159.384,159.399,159.379,159.38,95699999.0
2007-02-23 10:14:00,159.375,159.381,159.363,159.37,66600000.0
2007-02-23 10:15:00,159.365,159.38,159.355,159.372,99700001.0
2007-02-23 10:16:00,159.37,159.387,159.37,159.381,49500000.0
2007-02-23 10:17:00,159.378,159.378,159.368,159.377,75200001.0
2007-02-23 10:18:00,159.382,159.388,159.374,159.374,100400000.0
2007-02-23 10:19:00,159.373,159.392,159.373,159.392,144400000.0
2007-02-23 10:20:00,159.388,159.39,159.375,159.383,95400000.0
2007-02-23 10:21:00,159.387,159.387,159.357,159.364,75199998.0
2007-02-23 10:22:00,159.365,159.37,159.357,159.36,163900003.0
2007-02-23 10:23:00,159.34,159.34,159.32,159.32,107800000.0
2007-02-23 10:24:00,159.317,159.331,159.315,159.329,71199999.0
2007-02-23 10:25:00,159.329,159.349,159.324,159.325,147699997.0
2007-02-23 10:26:00,159.319,159.326,159.314,159.314,62900001.0
2007-02-23 10:27:00,159.321,159.329,159.315,159.321,139399997.0
2007-02-23 10:28:00,159.318,159.332,159.312,159.332,69200000.0
2007-02-23 10:29:00,159.322,159.323,159.311,159.323,64800000.0
2007-02-23 10:30:00,159.324,159.333,159.313,159.327,120999998.0
2007-02-23 10:31:00,159.33,159.335,159.321,159.323,143099998.0
2007-02-23 10:32:00,159.321,159.329,159.318,159.318,35199999.0
2007-02-23 10:33:00,159.311,159.317,159.308,159.308,70500000.0
2007-02-23 10:34:00,159.311,159.317,159.298,159.308,79199999.0
2007-02-23 10:35:00,159.316,159.325,159.316,159.32,74499999.0
2007-02-23 10:36:00,159.321,159.339,159.321,159.327,120799998.0
2007-02-23 10:37:00,159.325,159.325,159.308,159.308,90200000.0
2007-02-23 10:38:00,159.32,159.325,159.317,159.317,61500001.0
2007-02-23 10:39:00,159.321,159.335,159.312,159.32,122900003.0
2007-02-23 10:40:00,159.321,159.321,159.302,159.316,117000000.0
2007-02-23 10:41:00,159.327,159.329,159.313,159.313,89999999.0
2007-02-23 10:42:00,159.316,159.318,159.308,159.313,62800000.0
2007-02-23 10:43:00,159.32,159.32,159.313,159.315,46100000.0
2007-02-23 10:44:00,159.322,159.33,159.317,159.32,98100000.0
2007-02-23 10:45:00,159.331,159.331,159.319,159.32,53500001.0
2007-02-23 10:46:00,159.314,159.318,159.309,159.318,105700001.0
2007-02-23 10:47:00,159.325,159.325,159.32,159.32,14400000.0
2007-02-23 10:48:00,159.313,159.313,159.294,159.3,116800000.0
2007-02-23 10:49:00,159.298,159.305,159.292,159.305,111999999.0
2007-02-23 10:50:00,159.299,159.312,159.299,159.305,139499998.0
2007-02-23 10:51:00,159.31,159.31,159.272,159.272,93500001.0
2007-02-23 10:52:00,159.254,159.277,159.254,159.265,67500000.0
2007-02-23 10:53:00,159.266,159.266,159.221,159.221,67600000.0
2007-02-23 10:54:00,159.221,159.226,159.206,159.223,110200000.0
2007-02-23 10:55:00,159.219,159.219,159.191,159.192,94500001.0
2007-02-23 10:56:00,159.216,159.227,159.216,159.218,29800000.0
2007-02-23 10:57:00,159.22,159.264,159.22,159.264,47500000.0
2007-02-23 10:58:00,159.263,159.287,159.263,159.285,178599996.0
2007-02-23 10:59:00,159.29,159.29,159.237,159.237,65299999.0
2007-02-23 11:00:00,159.25,159.261,159.232,159.252,113100001.0
2007-02-23 11:01:00,159.262,159.276,159.249,159.257,180599998.0
2007-02-23 11:02:00,159.231,159.251,159.231,159.241,62000000.0
2007-02-23 11:03:00,159.236,159.237,159.227,159.228,55900001.0
2007-02-23 11:04:00,159.223,159.223,159.171,159.171,72800000.0
2007-02-23 11:05:00,159.182,159.182,159.147,159.167,121400001.0
2007-02-23 11:06:00,159.182,159.182,159.159,159.164,46600000.0
2007-02-23 11:07:00,159.16,159.165,159.155,159.159,183400000.0
2007-02-23 11:08:00,159.162,159.175,159.161,159.162,128000001.0
2007-02-23 11:09:00,159.18,159.198,159.175,159.193,55000000.0
2007-02-23 11:10:00,159.193,159.193,159.184,159.188,117499999.0
2007-02-23 11:11:00,159.197,159.197,159.178,159.18,56900000.0
2007-02-23 11:12:00,159.189,159.2,159.183,159.19,123499998.0
2007-02-23 11:13:00,159.185,159.207,159.185,159.207,88700001.0
2007-02-23 11:14:00,159.208,159.221,159.201,159.218,76300001.0
2007-02-23 11:15:00,159.218,159.226,159.21,159.226,73099999.0
2007-02-23 11:16:00,159.226,159.232,159.215,159.231,170100002.0
2007-02-23 11:17:00,159.257,159.273,159.232,159.257,94100000.0
2007-02-23 11:18:00,159.272,159.276,159.257,159.261,61400000.0
2007-02-23 11:19:00,159.277,159.278,159.268,159.278,36700000.0
2007-02-23 11:20:00,159.276,159.3,159.276,159.293,72100000.0
2007-02-23 11:21:00,159.298,159.314,159.289,159.313,66000001.0
2007-02-23 11:22:00,159.317,159.33,159.313,159.324,144200004.0
2007-02-23 11:23:00,159.322,159.342,159.322,159.339,125699999.0
2007-02-23 11:24:00,159.338,159.338,159.297,159.297,59000001.0
2007-02-23 11:25:00,159.295,159.301,159.282,159.283,97700000.0
2007-02-23 11:26:00,159.273,159.285,159.273,159.285,59900000.0
2007-02-23 11:27:00,159.284,159.287,159.268,159.279,210300000.0
2007-02-23 11:28:00,159.283,159.29,159.265,159.282,89300000.0
2007-02-23 11:29:00,159.289,159.289,159.258,159.271,73600001.0
2007-02-23 11:30:00,159.274,159.275,159.259,159.26,73499997.0
2007-02-23 11:31:00,159.25,159.279,159.25,159.276,101700001.0
2007-02-23 11:32:00,159.282,159.287,159.243,159.243,124400001.0
2007-02-23 11:33:00,159.244,159.254,159.234,159.246,100399998.0
2007-02-23 11:34:00,159.26,159.286,159.252,159.275,166699998.0
2007-02-23 11:35:00,159.276,159.288,159.264,159.264,236299998.0
2007-02-23 11:36:00,159.274,159.286,159.253,159.256,60200000.0
2007-02-23 11:37:00,159.245,159.248,159.228,159.242,151600000.0
2007-02-23 11:38:00,159.257,159.275,159.257,159.27,54200000.0
2007-02-23 11:39:00,159.268,159.279,159.261,159.272,87200001.0
2007-02-23 11:40:00,159.26,159.26,159.246,159.246,29000000.0
2007-02-23 11:41:00,159.245,159.25,159.225,159.225,194499999.0
2007-02-23 11:42:00,159.225,159.239,159.225,159.23,44800000.0
2007-02-23 11:43:00,159.232,159.232,159.214,159.217,105399999.0
2007-02-23 11:44:00,159.22,159.228,159.218,159.221,90100000.0
2007-02-23 11:45:00,159.225,159.238,159.225,159.231,80400000.0
2007-02-23 11:46:00,159.218,159.218,159.209,159.214,92399999.0
2007-02-23 11:47:00,159.211,159.216,159.202,159.206,133799999.0
2007-02-23 11:48:00,159.212,159.221,159.209,159.218,120900000.0
2007-02-23 11:49:00,159.215,159.224,159.212,159.218,159499999.0
2007-02-23 11:50:00,159.202,159.216,159.199,159.216,55200000.0
2007-02-23 11:51:00,159.225,159.25,159.225,159.25,118799999.0
2007-02-23 11:52:00,159.242,159.255,159.242,159.25,66000000.0
2007-02-23 11:53:00,159.248,159.254,159.236,159.254,141200004.0
2007-02-23 11:54:00,159.256,159.256,159.232,159.236,104499998.0
2007-02-23 11:55:00,159.247,159.247,159.225,159.225,44600000.0
2007-02-23 11:56:00,159.233,159.233,159.219,159.224,127399997.0
2007-02-23 11:57:00,159.233,159.24,159.224,159.224,79200001.0
2007-02-23 11:58:00,159.213,159.213,159.202,159.208,81599998.0
2007-02-23 11:59:00,159.202,159.212,159.198,159.203,176100004.0
2007-02-23 12:00:00,159.207,159.223,159.207,159.218,163100004.0
2007-02-23 12:01:00,159.227,159.242,159.227,159.236,60999999.0
2007-02-23 12:02:00,159.243,159.251,159.238,159.238,92400002.0
2007-02-23 12:03:00,159.242,159.249,159.241,159.242,141400000.0
2007-02-23 12:04:00,159.248,159.248,159.235,159.235,67899999.0
2007-02-23 12:05:00,159.239,159.248,159.235,159.247,170599999.0
2007-02-23 12:06:00,159.241,159.245,159.235,159.245,112400003.0
2007-02-23 12:07:00,159.237,159.25,159.237,159.247,65200000.0
2007-02-23 12:08:00,159.25,159.255,159.245,159.245,29100000.0
2007-02-23 12:09:00,159.24,159.24,159.231,159.233,32200000.0
2007-02-23 12:10:00,159.239,159.247,159.221,159.221,44500000.0
2007-02-23 12:11:00,159.22,159.228,159.22,159.226,59600000.0
2007-02-23 12:12:00,159.227,159.247,159.227,159.247,28000000.0
2007-02-23 12:13:00,159.243,159.262,159.243,159.251,143100002.0
2007-02-23 12:14:00,159.25,159.255,159.24,159.25,83500000.0
2007-02-23 12:15:00,159.248,159.267,159.248,159.256,126800003.0
2007-02-23 12:16:00,159.258,159.258,159.252,159.256,67800000.0
2007-02-23 12:17:00,159.257,159.259,159.253,159.258,37599999.0
2007-02-23 12:18:00,159.254,159.269,159.254,159.265,87199999.0
2007-02-23 12:19:00,159.265,159.298,159.265,159.298,202299999.0
2007-02-23 12:20:00,159.292,159.303,159.292,159.295,77299998.0
2007-02-23 12:21:00,159.289,159.295,159.289,159.295,29600000.0
2007-02-23 12:22:00,159.296,159.296,159.291,159.291,25600000.0
2007-02-23 12:23:00,159.289,159.296,159.286,159.288,134600003.0
2007-02-23 12:24:00,159.289,159.3,159.288,159.3,111099999.0
2007-02-23 12:25:00,159.301,159.301,159.259,159.259,73900001.0
2007-02-23 12:26:00,159.303,159.303,159.289,159.298,134900002.0
2007-02-23 12:27:00,159.296,159.303,159.293,159.293,150899995.0
2007-02-23 12:28:00,159.293,159.294,159.288,159.288,82999999.0
2007-02-23 12:29:00,159.29,159.302,159.29,159.294,55300000.0
2007-02-23 12:30:00,159.279,159.288,159.267,159.269,95099998.0
2007-02-23 12:31:00,159.26,159.26,159.244,159.249,99000001.0
2007-02-23 12:32:00,159.258,159.258,159.241,159.242,82600001.0
2007-02-23 12:33:00,159.248,159.261,159.241,159.255,200199999.0
2007-02-23 12:34:00,159.247,159.247,159.232,159.24,141700000.0
2007-02-23 12:35:00,159.239,159.241,159.217,159.217,60100000.0
2007-02-23 12:36:00,159.218,159.22,159.213,159.213,94900000.0
2007-02-23 12:37:00,159.208,159.215,159.206,159.215,169600000.0
2007-02-23 12:38:00,159.21,159.237,159.21,159.224,79100000.0
2007-02-23 12:39:00,159.223,159.236,159.223,159.23,71500000.0
2007-02-23 12:40:00,159.22,159.235,159.22,159.235,65900000.0
2007-02-23 12:41:00,159.228,159.238,159.223,159.232,137099999.0
2007-02-23 12:42:00,159.229,159.229,159.211,159.211,90400002.0
2007-02-23 12:43:00,159.217,159.226,159.217,159.226,80699999.0
2007-02-23 12:44:00,159.222,159.232,159.221,159.232,45900000.0
2007-02-23 12:45:00,159.242,159.242,159.23,159.23,47899999.0
2007-02-23 12:46:00,159.239,159.243,159.221,159.228,49699999.0
2007-02-23 12:47:00,159.221,159.221,159.211,159.211,85200000.0
2007-02-23 12:48:00,159.219,159.228,159.214,159.226,106100000.0
2007-02-23 12:49:00,159.22,159.225,159.209,159.222,146999995.0
2007-02-23 12:50:00,159.229,159.229,159.218,159.221,78099998.0
2007-02-23 12:51:00,159.227,159.229,159.216,159.219,140400000.0
2007-02-23 12:52:00,159.218,159.218,159.212,159.213,79099999.0
2007-02-23 12:53:00,159.222,159.228,159.213,159.225,130199999.0
2007-02-23 12:54:00,159.218,159.233,159.218,159.228,99600002.0
2007-02-23 12:55:00,159.221,159.221,159.201,159.203,49600000.0
2007-02-23 12:56:00,159.197,159.199,159.17,159.17,96300000.0
2007-02-23 12:57:00,159.167,159.175,159.158,159.175,90899998.0
2007-02-23 12:58:00,159.18,159.185,159.178,159.183,76900000.0
2007-02-23 12:59:00,159.183,159.194,159.183,159.191,84399999.0
2007-02-23 13:00:00,159.193,159.193,159.177,159.183,61600001.0
2007-02-23 13:01:00,159.177,159.177,159.156,159.16,29200000.0
2007-02-23 13:02:00,159.153,159.164,159.153,159.155,97900000.0
2007-02-23 13:03:00,159.158,159.158,159.144,159.144,27700000.0
2007-02-23 13:04:00,159.142,159.142,159.134,159.14,22600000.0
2007-02-23 13:05:00,159.127,159.146,159.127,159.145,124600000.0
2007-02-23 13:06:00,159.14,159.159,159.14,159.154,106599998.0
2007-02-23 13:07:00,159.158,159.167,159.155,159.161,217700001.0
2007-02-23 13:08:00,159.163,159.175,159.162,159.175,25100000.0
2007-02-23 13:09:00,159.178,159.198,159.172,159.198,40200000.0
2007-02-23 13:10:00,159.19,159.198,159.188,159.198,54100000.0
2007-02-23 13:11:00,159.198,159.2,159.187,159.191,79499998.0
2007-02-23 13:12:00,159.198,159.198,159.186,159.186,257800001.0
2007-02-23 13:13:00,159.183,159.189,159.167,159.187,77200000.0
2007-02-23 13:14:00,159.178,159.185,159.167,159.185,32800000.0
2007-02-23 13:15:00,159.191,159.202,159.189,159.19,90300001.0
2007-02-23 13:16:00,159.179,159.18,159.172,159.177,72000000.0
2007-02-23 13:17:00,159.172,159.18,159.168,159.171,145100000.0
2007-02-23 13:18:00,159.168,159.181,159.157,159.181,102800001.0
2007-02-23 13:19:00,159.177,159.182,159.175,159.178,127500002.0
2007-02-23 13:20:00,159.185,159.185,159.172,159.172,34300000.0
2007-02-23 13:21:00,159.166,159.179,159.166,159.173,50399999.0
2007-02-23 13:22:00,159.173,159.186,159.172,159.186,128500002.0
2007-02-23 13:23:00,159.189,159.203,159.189,159.195,106499998.0
2007-02-23 13:24:00,159.192,159.197,159.189,159.197,184799998.0
2007-02-23 13:25:00,159.188,159.193,159.184,159.193,176299999.0
2007-02-23 13:26:00,159.193,159.209,159.192,159.209,77099999.0
2007-02-23 13:27:00,159.206,159.21,159.201,159.201,149100002.0
2007-02-23 13:28:00,159.19,159.205,159.19,159.205,59300000.0
2007-02-23 13:29:00,159.202,159.21,159.199,159.21,81799999.0
2007-02-23 13:30:00,159.213,159.22,159.213,159.218,91100001.0
2007-02-23 13:31:00,159.213,159.233,159.212,159.233,168200000.0
2007-02-23 13:32:00,159.22,159.243,159.22,159.234,58200000.0
2007-02-23 13:33:00,159.243,159.243,159.227,159.23,108599998.0
2007-02-23 13:34:00,159.227,159.239,159.227,159.235,63000000.0
2007-02-23 13:35:00,159.228,159.243,159.228,159.237,119200002.0
2007-02-23 13:36:00,159.236,159.236,159.234,159.234,12800000.0
2007-02-23 13:37:00,159.228,159.228,159.222,159.228,103000000.0
2007-02-23 13:38:00,159.233,159.237,159.231,159.237,55699999.0
2007-02-23 13:39:00,159.242,159.243,159.226,159.226,85100000.0
2007-02-23 13:40:00,159.233,159.236,159.219,159.225,182400001.0
2007-02-23 13:41:00,159.222,159.228,159.218,159.228,80999998.0
2007-02-23 13:42:00,159.23,159.23,159.227,159.228,76500000.0
2007-02-23 13:43:00,159.224,159.225,159.209,159.223,101200000.0
2007-02-23 13:44:00,159.224,159.232,159.223,159.227,115800000.0
2007-02-23 13:45:00,159.213,159.213,159.209,159.209,16000000.0
2007-02-23 13:46:00,159.206,159.212,159.197,159.212,74400002.0
2007-02-23 13:47:00,159.198,159.213,159.198,159.213,41799998.0
2007-02-23 13:48:00,159.205,159.206,159.192,159.204,72999998.0
2007-02-23 13:49:00,159.191,159.192,159.177,159.184,109400001.0
2007-02-23 13:50:00,159.189,159.225,159.189,159.221,55599999.0
2007-02-23 13:51:00,159.232,159.24,159.218,159.24,119099999.0
2007-02-23 13:52:00,159.237,159.237,159.223,159.231,90700002.0
2007-02-23 13:53:00,159.238,159.247,159.235,159.235,105699999.0
2007-02-23 13:54:00,159.233,159.243,159.229,159.24,138499998.0
2007-02-23 13:55:00,159.238,159.247,159.233,159.234,53800001.0
2007-02-23 13:56:00,159.23,159.247,159.23,159.236,38400000.0
2007-02-23 13:57:00,159.236,159.256,159.236,159.256,83799999.0
2007-02-23 13:58:00,159.263,159.273,159.26,159.265,39500001.0
2007-02-23 13:59:00,159.271,159.271,159.242,159.242,161900003.0
2007-02-23 14:00:00,159.241,159.245,159.236,159.236,83299999.0
2007-02-23 14:01:00,159.243,159.246,159.239,159.24,75899999.0
2007-02-23 14:02:00,159.225,159.24,159.225,159.23,110000000.0
2007-02-23 14:03:00,159.231,159.239,159.22,159.231,93000000.0
2007-02-23 14:04:00,159.235,159.235,159.225,159.235,152600002.0
2007-02-23 14:05:00,159.228,159.232,159.219,159.232,55300000.0
2007-02-23 14:06:00,159.232,159.237,159.228,159.236,93100000.0
2007-02-23 14:07:00,159.223,159.228,159.22,159.222,56000000.0
2007-02-23 14:08:00,159.218,159.218,159.203,159.215,131200001.0
2007-02-23 14:09:00,159.216,159.224,159.213,159.224,133700000.0
2007-02-23 14:10:00,159.22,159.225,159.215,159.22,50399999.0
2007-02-23 14:11:00,159.237,159.237,159.218,159.218,158200005.0
2007-02-23 14:12:00,159.229,159.231,159.221,159.227,32400000.0
2007-02-23 14:13:00,159.225,159.24,159.223,159.232,142900000.0
2007-02-23 14:14:00,159.23,159.23,159.225,159.225,47499998.0
2007-02-23 14:15:00,159.224,159.228,159.211,159.212,117100002.0
2007-02-23 14:16:00,159.197,159.197,159.193,159.193,27800000.0
2007-02-23 14:17:00,159.194,159.196,159.194,159.196,27100000.0
2007-02-23 14:18:00,159.19,159.201,159.187,159.195,121300000.0
2007-02-23 14:19:00,159.2,159.221,159.199,159.201,86899999.0
2007-02-23 14:20:00,159.191,159.202,159.183,159.202,86299999.0
2007-02-23 14:21:00,159.193,159.203,159.192,159.192,110499998.0
2007-02-23 14:22:00,159.202,159.217,159.2,159.207,120899999.0
2007-02-23 14:23:00,159.205,159.215,159.205,159.205,77599998.0
2007-02-23 14:24:00,159.214,159.223,159.203,159.223,54399998.0
2007-02-23 14:25:00,159.217,159.223,159.214,159.214,70399998.0
2007-02-23 14:26:00,159.224,159.234,159.218,159.234,181999997.0
2007-02-23 14:27:00,159.233,159.233,159.214,159.22,95299999.0
2007-02-23 14:28:00,159.216,159.217,159.208,159.217,97899999.0
2007-02-23 14:29:00,159.217,159.226,159.217,159.226,10900000.0
2007-02-23 14:30:00,159.221,159.225,159.214,159.214,32800000.0
2007-02-23 14:31:00,159.225,159.225,159.215,159.22,63200000.0
2007-02-23 14:32:00,159.217,159.217,159.186,159.196,106299999.0
2007-02-23 14:33:00,159.223,159.229,159.21,159.22,94899999.0
2007-02-23 14:34:00,159.218,159.221,159.214,159.219,87400001.0
2007-02-23 14:35:00,159.217,159.217,159.206,159.211,108800000.0
2007-02-23 14:36:00,159.208,159.22,159.199,159.212,98100000.0
2007-02-23 14:37:00,159.215,159.215,159.205,159.215,62899999.0
2007-02-23 14:38:00,159.207,159.215,159.205,159.205,127299998.0
2007-02-23 14:39:00,159.205,159.21,159.197,159.209,112300001.0
2007-02-23 14:40:00,159.203,159.203,159.189,159.19,59200000.0
2007-02-23 14:41:00,159.189,159.197,159.187,159.187,83300000.0
2007-02-23 14:42:00,159.18,159.195,159.18,159.19,117200000.0
2007-02-23 14:43:00,159.194,159.21,159.182,159.182,158500001.0
2007-02-23 14:44:00,159.2,159.207,159.196,159.196,72399997.0
2007-02-23 14:45:00,159.201,159.208,159.199,159.208,47200001.0
2007-02-23 14:46:00,159.21,159.215,159.205,159.205,95399999.0
2007-02-23 14:47:00,159.206,159.224,159.202,159.221,87700002.0
2007-02-23 14:48:00,159.228,159.239,159.221,159.231,67699998.0
2007-02-23 14:49:00,159.225,159.231,159.223,159.231,79800001.0
2007-02-23 14:50:00,159.23,159.241,159.227,159.238,123499999.0
2007-02-23 14:51:00,159.24,159.264,159.24,159.263,72700001.0
2007-02-23 14:52:00,159.24,159.246,159.235,159.246,109799998.0
2007-02-23 14:53:00,159.239,159.261,159.239,159.255,59900000.0
2007-02-23 14:54:00,159.268,159.268,159.267,159.267,6100000.0
2007-02-23 14:55:00,159.274,159.283,159.265,159.267,156400000.0
2007-02-23 14:56:00,159.276,159.282,159.271,159.275,83100000.0
2007-02-23 14:57:00,159.278,159.278,159.261,159.265,57199999.0
2007-02-23 14:58:00,159.264,159.266,159.252,159.258,94000000.0
2007-02-23 14:59:00,159.265,159.304,159.265,159.304,67600000.0
2007-02-23 15:00:00,159.333,159.337,159.315,159.335,88300001.0
2007-02-23 15:01:00,159.34,159.347,159.331,159.331,59900001.0
2007-02-23 15:02:00,159.338,159.358,159.338,159.351,177400001.0
2007-02-23 15:03:00,159.352,159.357,159.324,159.325,53500000.0
2007-02-23 15:04:00,159.332,159.343,159.33,159.33,59300000.0
2007-02-23 15:05:00,159.322,159.328,159.321,159.323,74900000.0
2007-02-23 15:06:00,159.337,159.351,159.327,159.342,144199998.0
2007-02-23 15:07:00,159.35,159.357,159.347,159.349,107100000.0
2007-02-23 15:08:00,159.349,159.363,159.347,159.358,118100001.0
2007-02-23 15:09:00,159.353,159.369,159.327,159.327,40300000.0
2007-02-23 15:10:00,159.315,159.322,159.311,159.311,99200002.0
2007-02-23 15:11:00,159.294,159.304,159.286,159.304,60799998.0
2007-02-23 15:12:00,159.306,159.32,159.304,159.31,130000001.0
2007-02-23 15:13:00,159.294,159.299,159.282,159.295,69600000.0
2007-02-23 15:14:00,159.293,159.317,159.293,159.317,163900001.0
2007-02-23 15:15:00,159.306,159.323,159.306,159.319,46600000.0
2007-02-23 15:16:00,159.324,159.342,159.324,159.336,53800000.0
2007-02-23 15:17:00,159.339,159.353,159.338,159.351,68800000.0
2007-02-23 15:18:00,159.353,159.36,159.342,159.351,109900000.0
2007-02-23 15:19:00,159.342,159.342,159.329,159.335,104600002.0
2007-02-23 15:20:00,159.337,159.366,159.337,159.364,87799999.0
2007-02-23 15:21:00,159.365,159.377,159.365,159.365,65300000.0
2007-02-23 15:22:00,159.354,159.362,159.347,159.362,85399999.0
2007-02-23 15:23:00,159.357,159.359,159.338,159.338,139499998.0
2007-02-23 15:24:00,159.34,159.34,159.33,159.335,26400000.0
2007-02-23 15:25:00,159.34,159.34,159.31,159.31,53399999.0
2007-02-23 15:26:00,159.32,159.325,159.301,159.31,96799999.0
2007-02-23 15:27:00,159.318,159.324,159.31,159.315,122699999.0
2007-02-23 15:28:00,159.33,159.33,159.31,159.323,179700000.0
2007-02-23 15:29:00,159.321,159.321,159.307,159.321,151399997.0
2007-02-23 15:30:00,159.312,159.328,159.31,159.328,43200000.0
2007-02-23 15:31:00,159.326,159.326,159.293,159.293,46699999.0
2007-02-23 15:32:00,159.303,159.303,159.28,159.28,181999999.0
2007-02-23 15:33:00,159.287,159.287,159.256,159.256,92300001.0
2007-02-23 15:34:00,159.256,159.273,159.256,159.273,86400000.0
2007-02-23 15:35:00,159.283,159.287,159.272,159.275,142199999.0
2007-02-23 15:36:00,159.287,159.296,159.283,159.283,158000000.0
2007-02-23 15:37:00,159.287,159.287,159.27,159.272,48500000.0
2007-02-23 15:38:00,159.264,159.274,159.264,159.274,46100000.0
2007-02-23 15:39:00,159.286,159.287,159.271,159.278,80699999.0
2007-02-23 15:40:00,159.275,159.275,159.253,159.253,83200001.0
2007-02-23 15:41:00,159.249,159.253,159.245,159.246,85900000.0
2007-02-23 15:42:00,159.243,159.248,159.237,159.24,111499999.0
2007-02-23 15:43:00,159.235,159.247,159.233,159.24,83899999.0
2007-02-23 15:44:00,159.238,159.248,159.234,159.236,46300000.0
2007-02-23 15:45:00,159.233,159.242,159.23,159.242,45200000.0
2007-02-23 15:46:00,159.232,159.248,159.232,159.235,47200000.0
2007-02-23 15:47:00,159.238,159.238,159.229,159.237,61100000.0
2007-02-23 15:48:00,159.243,159.245,159.23,159.24,137199998.0
2007-02-23 15:49:00,159.244,159.261,159.244,159.257,74600001.0
2007-02-23 15:50:00,159.244,159.25,159.242,159.242,68600000.0
2007-02-23 15:51:00,159.238,159.252,159.231,159.239,124399998.0
2007-02-23 15:52:00,159.24,159.24,159.222,159.222,59999999.0
2007-02-23 15:53:00,159.242,159.242,159.234,159.238,84800000.0
2007-02-23 15:54:00,159.238,159.25,159.237,159.245,91799999.0
2007-02-23 15:55:00,159.237,159.24,159.233,159.233,102400000.0
2007-02-23 15:56:00,159.229,159.247,159.229,159.239,94800000.0
2007-02-23 15:57:00,159.247,159.247,159.233,159.235,153699996.0
2007-02-23 15:58:00,159.221,159.234,159.22,159.23,76999999.0
2007-02-23 15:59:00,159.212,159.212,159.206,159.206,18700000.0
2007-02-23 16:00:00,159.185,159.186,159.165,159.182,125099999.0
2007-02-23 16:01:00,159.188,159.203,159.177,159.177,159900002.0
2007-02-23 16:02:00,159.194,159.204,159.191,159.191,60800000.0
2007-02-23 16:03:00,159.21,159.21,159.194,159.205,73500000.0
2007-02-23 16:04:00,159.208,159.226,159.208,159.226,99799997.0
2007-02-23 16:05:00,159.232,159.234,159.218,159.234,66999999.0
2007-02-23 16:06:00,159.22,159.22,159.185,159.185,96700001.0
2007-02-23 16:07:00,159.202,159.233,159.202,159.231,72599999.0
2007-02-23 16:08:00,159.24,159.249,159.234,159.237,124099999.0
2007-02-23 16:09:00,159.238,159.247,159.231,159.244,121799998.0
2007-02-23 16:10:00,159.242,159.242,159.193,159.204,64400000.0
2007-02-23 16:11:00,159.196,159.198,159.187,159.19,123600002.0
2007-02-23 16:12:00,159.184,159.212,159.184,159.202,108600001.0
2007-02-23 16:13:00,159.211,159.217,159.203,159.21,164600000.0
2007-02-23 16:14:00,159.212,159.216,159.186,159.202,110700000.0
2007-02-23 16:15:00,159.203,159.215,159.2,159.21,72399998.0
2007-02-23 16:16:00,159.211,159.215,159.189,159.189,91499999.0
2007-02-23 16:17:00,159.197,159.204,159.19,159.192,135900001.0
2007-02-23 16:18:00,159.2,159.207,159.197,159.205,43600000.0
2007-02-23 16:19:00,159.217,159.261,159.217,159.261,61599999.0
2007-02-23 16:20:00,159.263,159.263,159.231,159.233,113400001.0
2007-02-23 16:21:00,159.234,159.247,159.234,159.239,102699999.0
2007-02-23 16:22:00,159.222,159.233,159.207,159.207,81600000.0
2007-02-23 16:23:00,159.187,159.203,159.183,159.19,145000000.0
2007-02-23 16:24:00,159.179,159.179,159.148,159.152,48100000.0
2007-02-23 16:25:00,159.17,159.231,159.17,159.231,60199998.0
2007-02-23 16:26:00,159.247,159.247,159.231,159.243,170199999.0
2007-02-23 16:27:00,159.239,159.261,159.239,159.26,55699998.0
2007-02-23 16:28:00,159.278,159.28,159.263,159.273,143499997.0
2007-02-23 16:29:00,159.273,159.292,159.26,159.26,171500000.0
2007-02-23 16:30:00,159.257,159.27,159.244,159.27,107100003.0
2007-02-23 16:31:00,159.265,159.275,159.248,159.248,74400000.0
2007-02-23 16:32:00,159.233,159.233,159.225,159.231,40500000.0
2007-02-23 16:33:00,159.235,159.235,159.221,159.232,38400000.0
2007-02-23 16:34:00,159.233,159.25,159.233,159.239,117199999.0
2007-02-23 16:35:00,159.246,159.25,159.245,159.246,106600003.0
2007-02-23 16:36:00,159.236,159.242,159.223,159.242,110000001.0
2007-02-23 16:37:00,159.258,159.274,159.248,159.249,108199997.0
2007-02-23 16:38:00,159.255,159.265,159.255,159.265,52400001.0
2007-02-23 16:39:00,159.252,159.252,159.229,159.244,81199998.0
2007-02-23 16:40:00,159.234,159.234,159.221,159.227,45000000.0
2007-02-23 16:41:00,159.229,159.232,159.221,159.228,114400000.0
2007-02-23 16:42:00,159.237,159.24,159.204,159.204,93699998.0
2007-02-23 16:43:00,159.208,159.212,159.187,159.188,45600000.0
2007-02-23 16:44:00,159.19,159.197,159.188,159.192,95400000.0
2007-02-23 16:45:00,159.202,159.211,159.202,159.21,66200000.0
2007-02-23 16:46:00,159.209,159.224,159.209,159.218,109399999.0
2007-02-23 16:47:00,159.221,159.227,159.195,159.204,31900000.0
2007-02-23 16:48:00,159.197,159.215,159.189,159.205,40700000.0
2007-02-23 16:49:00,159.209,159.228,159.207,159.221,148399998.0
2007-02-23 16:50:00,159.229,159.252,159.229,159.252,159900001.0
2007-02-23 16:51:00,159.262,159.271,159.249,159.271,68000001.0
2007-02-23 16:52:00,159.279,159.279,159.256,159.278,62400000.0
2007-02-23 16:53:00,159.278,159.287,159.271,159.287,133699998.0
2007-02-23 16:54:00,159.278,159.28,159.268,159.272,19300000.0
2007-02-23 16:55:00,159.272,159.275,159.272,159.272,73099998.0
2007-02-23 16:56:00,159.282,159.304,159.27,159.304,144299998.0
2007-02-23 16:57:00,159.312,159.328,159.31,159.328,64300001.0
2007-02-23 16:58:00,159.336,159.336,159.321,159.331,99400000.0
2007-02-23 16:59:00,159.333,159.379,159.318,159.379,81600000.0
2007-02-23 17:00:00,159.384,159.41,159.38,159.401,147100000.0
2007-02-23 17:01:00,159.392,159.392,159.373,159.379,37200000.0
2007-02-23 17:02:00,159.376,159.42,159.376,159.42,31500000.0
2007-02-23 17:03:00,159.426,159.447,159.416,159.447,66100002.0
2007-02-23 17:04:00,159.463,159.463,159.441,159.447,125299997.0
2007-02-23 17:05:00,159.437,159.446,159.431,159.441,145499998.0
2007-02-23 17:06:00,159.449,159.473,159.449,159.473,57799998.0
2007-02-23 17:07:00,159.475,159.475,159.444,159.447,104100002.0
2007-02-23 17:08:00,159.431,159.443,159.428,159.435,74399998.0
2007-02-23 17:09:00,159.428,159.438,159.426,159.432,96699999.0
2007-02-23 17:10:00,159.433,159.449,159.429,159.429,124700000.0
2007-02-23 17:11:00,159.428,159.428,159.418,159.425,66900000.0
2007-02-23 17:12:00,159.425,159.425,159.407,159.407,60699999.0
2007-02-23 17:13:00,159.401,159.435,159.401,159.425,113799999.0
2007-02-23 17:14:00,159.431,159.448,159.424,159.44,128700002.0
2007-02-23 17:15:00,159.44,159.446,159.44,159.442,36800000.0
2007-02-23 17:16:00,159.442,159.445,159.429,159.433,161299999.0
2007-02-23 17:17:00,159.441,159.451,159.413,159.427,86200000.0
2007-02-23 17:18:00,159.432,159.434,159.416,159.416,82399999.0
2007-02-23 17:19:00,159.415,159.436,159.415,159.436,120000001.0
2007-02-23 17:20:00,159.445,159.454,159.43,159.43,114199999.0
2007-02-23 17:21:00,159.437,159.458,159.437,159.45,65500000.0
2007-02-23 17:22:00,159.435,159.435,159.413,159.42,73700001.0
2007-02-23 17:23:00,159.418,159.453,159.416,159.453,67300001.0
2007-02-23 17:24:00,159.47,159.47,159.45,159.464,72500000.0
2007-02-23 17:25:00,159.467,159.48,159.467,159.475,161299998.0
2007-02-23 17:26:00,159.473,159.475,159.455,159.469,74700001.0
2007-02-23 17:27:00,159.463,159.473,159.463,159.473,101199999.0
2007-02-23 17:28:00,159.46,159.468,159.455,159.455,50800000.0
2007-02-23 17:29:00,159.444,159.444,159.424,159.43,117999997.0
2007-02-23 17:30:00,159.428,159.458,159.428,159.458,34200000.0
2007-02-23 17:31:00,159.46,159.466,159.45,159.451,79800000.0
2007-02-23 17:32:00,159.447,159.447,159.421,159.426,45000000.0
2007-02-23 17:33:00,159.418,159.421,159.413,159.421,108099998.0
2007-02-23 17:34:00,159.431,159.448,159.431,159.447,36800000.0
2007-02-23 17:35:00,159.458,159.475,159.458,159.472,121399999.0
2007-02-23 17:36:00,159.48,159.48,159.473,159.475,85600002.0
2007-02-23 17:37:00,159.464,159.468,159.46,159.46,107400000.0
2007-02-23 17:38:00,159.468,159.468,159.459,159.462,44500001.0
2007-02-23 17:39:00,159.453,159.47,159.453,159.465,41900000.0
2007-02-23 17:40:00,159.46,159.483,159.46,159.483,37999999.0
2007-02-23 17:41:00,159.477,159.483,159.459,159.459,163399999.0
2007-02-23 17:42:00,159.453,159.484,159.453,159.465,91199998.0
2007-02-23 17:43:00,159.458,159.464,159.449,159.462,111800001.0
2007-02-23 17:44:00,159.468,159.468,159.442,159.442,88699999.0
2007-02-23 17:45:00,159.432,159.436,159.424,159.424,170499999.0
2007-02-23 17:46:00,159.42,159.43,159.419,159.422,41300000.0
2007-02-23 17:47:00,159.408,159.408,159.389,159.389,42000000.0
2007-02-23 17:48:00,159.392,159.411,159.381,159.411,92300002.0
2007-02-23 17:49:00,159.408,159.422,159.402,159.422,47200000.0
2007-02-23 17:50:00,159.435,159.435,159.421,159.43,122700002.0
2007-02-23 17:51:00,159.428,159.458,159.416,159.458,174900000.0
2007-02-23 17:52:00,159.453,159.473,159.44,159.45,69099999.0
2007-02-23 17:53:00,159.428,159.435,159.42,159.427,53300000.0
2007-02-23 17:54:00,159.422,159.422,159.396,159.42,72000000.0
2007-02-23 17:55:00,159.416,159.441,159.41,159.435,100000000.0
2007-02-23 17:56:00,159.436,159.436,159.415,159.415,62499999.0
2007-02-23 17:57:00,159.403,159.403,159.385,159.387,83600000.0
2007-02-23 17:58:00,159.379,159.393,159.375,159.393,113800000.0
2007-02-23 17:59:00,159.389,159.389,159.378,159.386,109400000.0
2007-02-23 18:00:00,159.405,159.427,159.397,159.402,78400001.0
2007-02-23 18:01:00,159.396,159.417,159.396,159.408,1518299988.0
2007-02-23 18:04:00,159.43,159.451,159.418,159.44,1477899988.0
2007-02-23 18:05:00,159.438,159.453,159.422,159.445,1508200000.0
2007-02-23 18:06:00,159.442,159.442,159.425,159.435,1016900001.0
2007-02-23 18:07:00,159.432,159.435,159.419,159.43,2036099988.0
2007-02-23 18:08:00,159.433,159.45,159.423,159.438,1776500006.0
2007-02-23 18:09:00,159.435,159.444,159.428,159.438,1561999992.0
2007-02-23 18:10:00,159.447,159.456,159.442,159.442,938300004.0
2007-02-23 18:11:00,159.443,159.445,159.42,159.425,751000003.0
2007-02-23 18:12:00,159.424,159.456,159.421,159.455,814399997.0
2007-02-23 18:13:00,159.451,159.451,159.423,159.437,1248799988.0
2007-02-23 18:14:00,159.43,159.436,159.423,159.43,1561500007.0
2007-02-23 18:15:00,159.433,159.433,159.42,159.43,1756500001.0
2007-02-23 18:16:00,159.427,159.438,159.4,159.4,1529700001.0
2007-02-23 18:17:00,159.399,159.403,159.391,159.397,694800001.0
2007-02-23 18:18:00,159.393,159.393,159.377,159.393,743000000.0
2007-02-23 18:19:00,159.385,159.394,159.373,159.373,756200002.0
2007-02-23 18:20:00,159.363,159.371,159.346,159.347,1727799997.0
2007-02-23 18:21:00,159.346,159.357,159.338,159.341,1149500001.0
2007-02-23 18:22:00,159.348,159.356,159.337,159.352,872400000.0
2007-02-23 18:23:00,159.35,159.367,159.341,159.348,1792399998.0
2007-02-23 18:24:00,159.344,159.356,159.337,159.355,984200000.0
2007-02-23 18:25:00,159.37,159.378,159.353,159.362,1209799998.0
2007-02-23 18:26:00,159.37,159.389,159.357,159.368,795699998.0
2007-02-23 18:27:00,159.383,159.395,159.381,159.383,515100001.0
2007-02-23 18:28:00,159.392,159.415,159.392,159.405,770400001.0
2007-02-23 18:29:00,159.404,159.412,159.397,159.412,607399997.0
2007-02-23 18:30:00,159.417,159.425,159.409,159.413,521699996.0
2007-02-23 18:31:00,159.409,159.416,159.4,159.409,859700001.0
2007-02-23 18:32:00,159.409,159.418,159.393,159.4,1317899993.0
2007-02-23 18:33:00,159.402,159.423,159.399,159.416,1559399997.0
2007-02-23 18:34:00,159.414,159.42,159.393,159.397,1028299997.0
2007-02-23 18:35:00,159.405,159.41,159.388,159.406,1075799998.0
2007-02-23 18:36:00,159.408,159.415,159.395,159.398,650800006.0
2007-02-23 18:37:00,159.408,159.414,159.404,159.411,403999999.0
2007-02-23 18:38:00,159.415,159.423,159.405,159.423,417300002.0
2007-02-23 18:39:00,159.423,159.426,159.408,159.411,364999998.0
2007-02-23 18:40:00,159.402,159.415,159.396,159.396,856300002.0
2007-02-23 18:41:00,159.4,159.4,159.391,159.392,430600001.0
2007-02-23 18:42:00,159.391,159.401,159.384,159.389,586300002.0
2007-02-23 18:43:00,159.383,159.388,159.356,159.358,276599999.0
2007-02-23 18:44:00,159.352,159.37,159.351,159.37,391700000.0
2007-02-23 18:45:00,159.367,159.368,159.348,159.36,309899999.0
2007-02-23 18:46:00,159.36,159.364,159.352,159.358,600800001.0
2007-02-23 18:47:00,159.356,159.361,159.349,159.349,152900002.0
2007-02-23 18:48:00,159.357,159.365,159.351,159.354,537699998.0
2007-02-23 18:49:00,159.355,159.369,159.352,159.36,775600001.0
2007-02-23 18:50:00,159.362,159.373,159.355,159.362,791600001.0
2007-02-23 18:51:00,159.361,159.371,159.361,159.364,589500001.0
2007-02-23 18:52:00,159.371,159.374,159.354,159.357,710500000.0
2007-02-23 18:53:00,159.351,159.371,159.351,159.367,891499990.0
2007-02-23 18:54:00,159.369,159.374,159.357,159.37,853499998.0
2007-02-23 18:55:00,159.366,159.375,159.356,159.357,1017599996.0
2007-02-23 18:56:00,159.36,159.379,159.359,159.374,431099997.0
2007-02-23 18:57:00,159.38,159.385,159.365,159.374,573700005.0
2007-02-23 18:58:00,159.382,159.387,159.363,159.37,543200002.0
2007-02-23 18:59:00,159.37,159.39,159.37,159.387,705099997.0
2007-02-23 19:00:00,159.381,159.389,159.372,159.372,412899999.0
2007-02-23 19:01:00,159.37,159.375,159.355,159.374,218900002.0
2007-02-23 19:02:00,159.376,159.381,159.369,159.375,389500001.0
2007-02-23 19:03:00,159.372,159.386,159.369,159.37,870999999.0
2007-02-23 19:04:00,159.369,159.375,159.353,159.37,447400003.0
2007-02-23 19:05:00,159.375,159.375,159.354,159.355,572099999.0
2007-02-23 19:06:00,159.361,159.379,159.357,159.362,973300000.0
2007-02-23 19:07:00,159.37,159.378,159.362,159.374,959299998.0
2007-02-23 19:08:00,159.371,159.387,159.368,159.374,802099998.0
2007-02-23 19:09:00,159.375,159.39,159.369,159.386,745199998.0
2007-02-23 19:10:00,159.391,159.391,159.37,159.375,117000000.0
2007-02-23 19:11:00,159.376,159.388,159.375,159.375,614200002.0
2007-02-23 19:12:00,159.383,159.397,159.383,159.388,357899999.0
2007-02-23 19:13:00,159.387,159.394,159.384,159.394,89900001.0
2007-02-23 19:14:00,159.385,159.386,159.374,159.377,187300001.0
2007-02-23 19:15:00,159.365,159.38,159.365,159.375,986999995.0
2007-02-23 19:16:00,159.377,159.389,159.377,159.385,356500002.0
2007-02-23 19:17:00,159.381,159.397,159.365,159.377,451399994.0
2007-02-23 19:18:00,159.38,159.392,159.38,159.381,245300002.0
2007-02-23 19:19:00,159.382,159.394,159.38,159.381,547599998.0
2007-02-23 19:20:00,159.388,159.398,159.376,159.381,310099999.0
2007-02-23 19:21:00,159.386,159.39,159.375,159.38,490099999.0
2007-02-23 19:22:00,159.378,159.385,159.372,159.372,79200001.0
2007-02-23 19:23:00,159.388,159.418,159.388,159.418,1203899997.0
2007-02-23 19:24:00,159.42,159.423,159.409,159.415,560500003.0
2007-02-23 19:25:00,159.416,159.425,159.412,159.423,432999999.0
2007-02-23 19:26:00,159.424,159.44,159.421,159.425,1085200000.0
2007-02-23 19:27:00,159.424,159.438,159.422,159.43,768200006.0
2007-02-23 19:28:00,159.429,159.432,159.418,159.422,572700001.0
2007-02-23 19:29:00,159.419,159.42,159.402,159.408,229899999.0
2007-02-23 19:30:00,159.41,159.415,159.398,159.401,715699995.0
2007-02-23 19:31:00,159.4,159.412,159.395,159.398,690199995.0
2007-02-23 19:32:00,159.392,159.405,159.392,159.4,994700000.0
2007-02-23 19:33:00,159.397,159.403,159.385,159.403,656599996.0
2007-02-23 19:34:00,159.405,159.41,159.389,159.407,808499996.0
2007-02-23 19:35:00,159.404,159.412,159.398,159.41,599899997.0
2007-02-23 19:36:00,159.417,159.424,159.41,159.412,419399999.0
2007-02-23 19:37:00,159.406,159.417,159.406,159.413,132700003.0
2007-02-23 19:38:00,159.423,159.439,159.423,159.435,533300001.0
2007-02-23 19:39:00,159.435,159.436,159.411,159.411,694200002.0
2007-02-23 19:40:00,159.42,159.44,159.42,159.436,518099996.0
2007-02-23 19:41:00,159.444,159.454,159.436,159.436,977200002.0
2007-02-23 19:42:00,159.441,159.441,159.416,159.419,515099999.0
2007-02-23 19:43:00,159.417,159.417,159.381,159.383,81800001.0
2007-02-23 19:44:00,159.384,159.395,159.375,159.375,426699999.0
2007-02-23 19:45:00,159.372,159.383,159.365,159.365,184399997.0
2007-02-23 19:46:00,159.362,159.375,159.36,159.368,352800003.0
2007-02-23 19:47:00,159.37,159.372,159.36,159.368,240800005.0
2007-02-23 19:48:00,159.365,159.368,159.348,159.358,748199995.0
2007-02-23 19:49:00,159.37,159.373,159.362,159.362,360399995.0
2007-02-23 19:50:00,159.371,159.379,159.369,159.37,374800003.0
2007-02-23 19:51:00,159.367,159.367,159.357,159.357,286600004.0
2007-02-23 19:52:00,159.36,159.37,159.352,159.352,387899999.0
2007-02-23 19:53:00,159.357,159.374,159.357,159.36,477200006.0
2007-02-23 19:54:00,159.358,159.369,159.357,159.361,426099995.0
2007-02-23 19:55:00,159.365,159.365,159.36,159.36,319500002.0
2007-02-23 19:56:00,159.362,159.368,159.357,159.361,499000003.0
2007-02-23 19:57:00,159.354,159.369,159.353,159.357,511199990.0
2007-02-23 19:58:00,159.357,159.376,159.357,159.359,683900005.0
2007-02-23 19:59:00,159.357,159.37,159.355,159.355,635500002.0
2007-02-23 20:00:00,159.366,159.371,159.358,159.365,131900000.0
2007-02-23 20:01:00,159.36,159.373,159.358,159.368,417000000.0
2007-02-23 20:02:00,159.37,159.372,159.362,159.369,367100000.0
2007-02-23 20:03:00,159.372,159.372,159.36,159.361,200599998.0
2007-02-23 20:04:00,159.36,159.365,159.355,159.36,257700001.0
2007-02-23 20:05:00,159.36,159.365,159.355,159.36,617399995.0
2007-02-23 20:06:00,159.368,159.375,159.362,159.37,677199996.0
2007-02-23 20:07:00,159.365,159.375,159.365,159.37,273500001.0
2007-02-23 20:08:00,159.373,159.381,159.373,159.378,773099993.0
2007-02-23 20:09:00,159.386,159.39,159.375,159.378,370899997.0
2007-02-23 20:10:00,159.37,159.375,159.365,159.37,360799999.0
2007-02-23 20:11:00,159.375,159.375,159.365,159.375,730300001.0
2007-02-23 20:12:00,159.37,159.382,159.368,159.371,830099996.0
2007-02-23 20:13:00,159.368,159.38,159.36,159.38,409999998.0
2007-02-23 20:14:00,159.38,159.39,159.368,159.387,311500001.0
2007-02-23 20:15:00,159.403,159.403,159.38,159.392,697800003.0
2007-02-23 20:16:00,159.393,159.405,159.39,159.395,393699995.0
2007-02-23 20:17:00,159.395,159.401,159.391,159.397,235000001.0
2007-02-23 20:18:00,159.399,159.399,159.388,159.39,160399997.0
2007-02-23 20:19:00,159.387,159.39,159.375,159.375,528099999.0
2007-02-23 20:20:00,159.378,159.391,159.378,159.382,268599999.0
2007-02-23 20:21:00,159.379,159.381,159.369,159.38,336700003.0
2007-02-23 20:22:00,159.377,159.377,159.361,159.367,396200002.0
2007-02-23 20:23:00,159.372,159.385,159.368,159.373,445099999.0
2007-02-23 20:24:00,159.379,159.379,159.362,159.362,301300002.0
2007-02-23 20:25:00,159.362,159.382,159.361,159.375,458100001.0
2007-02-23 20:26:00,159.377,159.39,159.372,159.374,348099999.0
2007-02-23 20:27:00,159.368,159.371,159.357,159.362,640999996.0
2007-02-23 20:28:00,159.352,159.372,159.351,159.36,1057800001.0
2007-02-23 20:29:00,159.358,159.365,159.35,159.36,1156100004.0
2007-02-23 20:30:00,159.359,159.375,159.349,159.36,1827900005.0
2007-02-23 20:31:00,159.357,159.362,159.344,159.358,1382799997.0
2007-02-23 20:32:00,159.361,159.373,159.353,159.368,1148999993.0
2007-02-23 20:33:00,159.372,159.394,159.372,159.39,501400001.0
2007-02-23 20:34:00,159.384,159.39,159.369,159.373,415799996.0
2007-02-23 20:35:00,159.379,159.379,159.367,159.37,424100007.0
2007-02-23 20:36:00,159.364,159.364,159.35,159.36,515600002.0
2007-02-23 20:37:00,159.358,159.359,159.341,159.359,439199998.0
2007-02-23 20:38:00,159.378,159.381,159.365,159.365,813199999.0
2007-02-23 20:39:00,159.366,159.38,159.365,159.377,728800000.0
2007-02-23 20:40:00,159.377,159.387,159.375,159.381,819700004.0
2007-02-23 20:41:00,159.374,159.383,159.368,159.368,493599994.0
2007-02-23 20:42:00,159.371,159.377,159.357,159.377,280999999.0
2007-02-23 20:43:00,159.375,159.376,159.352,159.352,436100001.0
2007-02-23 20:44:00,159.362,159.382,159.359,159.363,828199999.0
2007-02-23 20:45:00,159.368,159.382,159.365,159.365,655600003.0
2007-02-23 20:46:00,159.368,159.378,159.353,159.375,716399999.0
2007-02-23 20:47:00,159.371,159.384,159.366,159.372,1010900003.0
2007-02-23 20:48:00,159.368,159.371,159.353,159.358,567500000.0
2007-02-23 20:49:00,159.369,159.4,159.365,159.4,417599997.0
2007-02-23 20:50:00,159.401,159.416,159.392,159.402,1012599997.0
2007-02-23 20:51:00,159.403,159.426,159.395,159.426,490499995.0
2007-02-23 20:52:00,159.43,159.445,159.423,159.439,149300001.0
2007-02-23 20:53:00,159.438,159.451,159.426,159.451,1018800000.0
2007-02-23 20:54:00,159.449,159.453,159.434,159.444,247999998.0
2007-02-23 20:55:00,159.435,159.439,159.413,159.413,982900003.0
2007-02-23 20:56:00,159.411,159.429,159.409,159.418,811200000.0
2007-02-23 20:57:00,159.419,159.43,159.414,159.415,825999998.0
2007-02-23 20:58:00,159.424,159.437,159.42,159.423,1234699996.0
2007-02-23 20:59:00,159.415,159.435,159.414,159.427,1183500005.0
2007-02-23 21:00:00,159.431,159.441,159.423,159.437,1225299995.0
2007-02-23 21:01:00,159.436,159.442,159.425,159.43,1059899998.0
2007-02-23 21:02:00,159.424,159.441,159.424,159.433,595999998.0
2007-02-23 21:03:00,159.437,159.455,159.435,159.443,818499997.0
2007-02-23 21:04:00,159.444,159.445,159.434,159.439,560099997.0
2007-02-23 21:05:00,159.44,159.452,159.433,159.452,496200000.0
2007-02-23 21:06:00,159.448,159.449,159.436,159.439,702000001.0
2007-02-23 21:07:00,159.437,159.458,159.434,159.455,342099999.0
2007-02-23 21:08:00,159.456,159.456,159.437,159.437,493500002.0
2007-02-23 21:09:00,159.444,159.449,159.431,159.431,127800000.0
2007-02-23 21:10:00,159.43,159.44,159.424,159.43,359499998.0
2007-02-23 21:11:00,159.424,159.432,159.419,159.422,273300002.0
2007-02-23 21:12:00,159.421,159.435,159.419,159.423,442100002.0
2007-02-23 21:13:00,159.421,159.435,159.419,159.435,533899999.0
2007-02-23 21:14:00,159.423,159.434,159.412,159.43,802400000.0
2007-02-23 21:15:00,159.43,159.44,159.423,159.431,1001200008.0
2007-02-23 21:16:00,159.425,159.44,159.424,159.426,667799996.0
2007-02-23 21:17:00,159.42,159.426,159.405,159.407,754000000.0
2007-02-23 21:18:00,159.403,159.412,159.385,159.39,329199996.0
2007-02-23 21:19:00,159.382,159.392,159.365,159.369,480800000.0
2007-02-23 21:20:00,159.366,159.379,159.36,159.368,1101699998.0
2007-02-23 21:21:00,159.37,159.383,159.368,159.368,740099994.0
2007-02-23 21:22:00,159.37,159.375,159.36,159.37,834000003.0
2007-02-23 21:23:00,159.369,159.374,159.365,159.369,575999999.0
2007-02-23 21:24:00,159.365,159.373,159.35,159.35,498699996.0
2007-02-23 21:25:00,159.36,159.371,159.355,159.362,797000000.0
2007-02-23 21:26:00,159.359,159.379,159.359,159.368,417000004.0
2007-02-23 21:27:00,159.368,159.368,159.355,159.362,307499997.0
2007-02-23 21:28:00,159.356,159.371,159.356,159.365,55700000.0
2007-02-23 21:29:00,159.369,159.379,159.358,159.358,205299999.0
2007-02-23 21:30:00,159.352,159.377,159.352,159.357,256500000.0
2007-02-23 21:31:00,159.362,159.364,159.355,159.355,137700001.0
2007-02-23 21:32:00,159.35,159.369,159.345,159.345,713699995.0
2007-02-23 21:33:00,159.342,159.347,159.34,159.34,93800000.0
2007-02-23 21:34:00,159.34,159.348,159.315,159.323,219000002.0
2007-02-23 21:35:00,159.317,159.329,159.309,159.318,135499999.0
2007-02-23 21:36:00,159.321,159.329,159.32,159.325,182300001.0
2007-02-23 21:37:00,159.328,159.338,159.312,159.312,167999998.0
2007-02-23 21:38:00,159.306,159.312,159.298,159.309,133500000.0
2007-02-23 21:39:00,159.312,159.32,159.308,159.32,265699998.0
2007-02-23 21:40:00,159.313,159.331,159.313,159.315,354299996.0
2007-02-23 21:41:00,159.325,159.325,159.309,159.309,174099999.0
2007-02-23 21:42:00,159.302,159.305,159.284,159.295,478200000.0
2007-02-23 21:43:00,159.291,159.306,159.289,159.306,272700001.0
2007-02-23 21:44:00,159.309,159.314,159.298,159.307,673399997.0
2007-02-23 21:45:00,159.305,159.312,159.287,159.287,222499998.0
2007-02-23 21:46:00,159.292,159.306,159.292,159.296,520199999.0
2007-02-23 21:47:00,159.3,159.316,159.296,159.298,477200000.0
2007-02-23 21:48:00,159.292,159.302,159.292,159.302,72200000.0
2007-02-23 21:49:00,159.295,159.314,159.295,159.31,169199999.0
2007-02-23 21:50:00,159.317,159.32,159.306,159.31,105100000.0
2007-02-23 21:51:00,159.305,159.312,159.293,159.312,143799999.0
2007-02-23 21:52:00,159.305,159.317,159.305,159.309,149199999.0
2007-02-23 21:53:00,159.312,159.313,159.307,159.313,111799997.0
2007-02-23 21:54:00,159.31,159.31,159.291,159.299,140900002.0
2007-02-23 21:55:00,159.3,159.301,159.29,159.29,30500000.0
2007-02-23 21:56:00,159.291,159.298,159.283,159.288,60800000.0
2007-02-23 21:57:00,159.302,159.312,159.302,159.305,44999999.0
2007-02-23 21:58:00,159.298,159.312,159.296,159.312,78900000.0
2007-02-23 21:59:00,159.311,159.321,159.307,159.307,218400000.0
2007-02-23 22:00:00,159.315,159.319,159.31,159.312,271000001.0
2007-02-23 22:01:00,159.321,159.338,159.321,159.33,578600009.0
2007-02-23 22:02:00,159.337,159.341,159.329,159.331,572899997.0
2007-02-23 22:03:00,159.342,159.361,159.342,159.353,120300002.0
2007-02-23 22:04:00,159.36,159.377,159.345,159.347,176500001.0
2007-02-23 22:05:00,159.334,159.338,159.329,159.333,148099998.0
2007-02-23 22:06:00,159.332,159.334,159.324,159.325,87200000.0
2007-02-23 22:07:00,159.328,159.338,159.323,159.338,50599999.0
2007-02-23 22:08:00,159.342,159.342,159.331,159.337,297900002.0
2007-02-23 22:09:00,159.327,159.341,159.327,159.333,97800000.0
2007-02-23 22:10:00,159.333,159.345,159.333,159.34,159799999.0
2007-02-23 22:11:00,159.335,159.349,159.335,159.336,207200003.0
2007-02-23 22:12:00,159.332,159.337,159.323,159.326,183900001.0
2007-02-23 22:13:00,159.323,159.35,159.323,159.35,100500001.0
2007-02-23 22:14:00,159.347,159.352,159.342,159.343,135100000.0
2007-02-23 22:15:00,159.346,159.362,159.346,159.354,237099998.0
2007-02-23 22:16:00,159.364,159.387,159.364,159.375,179300002.0
2007-02-23 22:17:00,159.363,159.366,159.36,159.363,74599999.0
2007-02-23 22:18:00,159.356,159.357,159.347,159.357,149099999.0
2007-02-23 22:19:00,159.358,159.361,159.355,159.36,108099999.0
2007-02-23 22:20:00,159.371,159.377,159.368,159.369,66800000.0
2007-02-23 22:21:00,159.375,159.375,159.37,159.373,55300001.0
2007-02-23 22:22:00,159.371,159.371,159.361,159.361,137500001.0
2007-02-23 22:23:00,159.371,159.377,159.363,159.377,209900001.0
2007-02-23 22:24:00,159.377,159.377,159.368,159.37,102600003.0
2007-02-23 22:25:00,159.365,159.369,159.355,159.355,277500001.0
2007-02-23 22:26:00,159.352,159.352,159.34,159.345,98099999.0
2007-02-23 22:27:00,159.343,159.356,159.336,159.343,571099994.0
2007-02-23 22:28:00,159.345,159.348,159.34,159.345,246199996.0
2007-02-23 22:29:00,159.348,159.348,159.342,159.342,16400000.0
2007-02-23 22:30:00,159.327,159.335,159.323,159.333,85999999.0
2007-02-23 22:31:00,159.339,159.344,159.332,159.332,175000000.0
2007-02-23 22:32:00,159.336,159.344,159.332,159.332,277199997.0
2007-02-23 22:33:00,159.335,159.337,159.326,159.337,203900001.0
2007-02-23 22:34:00,159.34,159.34,159.33,159.34,209800000.0
2007-02-23 22:35:00,159.331,159.331,159.303,159.303,150799998.0
2007-02-23 22:36:00,159.306,159.319,159.306,159.308,359199997.0
2007-02-23 22:37:00,159.306,159.317,159.299,159.305,265199999.0
2007-02-23 22:38:00,159.304,159.307,159.296,159.298,152400001.0
2007-02-23 22:39:00,159.298,159.308,159.298,159.3,191799999.0
2007-02-23 22:40:00,159.291,159.316,159.273,159.29,304100000.0
2007-02-23 22:41:00,159.305,159.305,159.293,159.301,168499999.0
2007-02-23 22:42:00,159.307,159.307,159.294,159.295,185900001.0
2007-02-23 22:43:00,159.304,159.309,159.3,159.3,102900000.0
2007-02-23 22:44:00,159.301,159.306,159.297,159.297,292099999.0
2007-02-23 22:45:00,159.297,159.303,159.29,159.297,297199999.0
2007-02-23 22:46:00,159.306,159.308,159.289,159.29,78100002.0
2007-02-23 22:47:00,159.306,159.309,159.303,159.307,94600002.0
2007-02-23 22:48:00,159.305,159.31,159.3,159.305,399499999.0
2007-02-23 22:49:00,159.305,159.31,159.295,159.31,252299998.0
2007-02-23 22:50:00,159.314,159.319,159.308,159.308,94899999.0
2007-02-23 22:51:00,159.307,159.32,159.306,159.312,128599998.0
2007-02-23 22:52:00,159.316,159.327,159.312,159.327,248900002.0
2007-02-23 22:53:00,159.324,159.325,159.313,159.323,192799999.0
2007-02-23 22:54:00,159.323,159.328,159.316,159.328,87199997.0
2007-02-23 22:55:00,159.31,159.337,159.29,159.29,86100000.0
2007-02-23 22:56:00,159.331,159.386,159.325,159.373,161800002.0
2007-02-23 22:57:00,159.322,159.326,159.319,159.323,159500000.0
2007-02-23 22:58:00,159.33,159.33,159.325,159.325,111700003.0
2007-02-23 22:59:00,159.33,159.33,159.305,159.315,175299998.0
2007-02-23 23:00:00,159.335,159.335,159.328,159.328,100099998.0
2007-02-23 23:01:00,159.33,159.335,159.322,159.333,96700000.0
2007-02-23 23:02:00,159.326,159.335,159.321,159.329,89500000.0
2007-02-23 23:03:00,159.317,159.326,159.314,159.315,99799999.0
2007-02-23 23:04:00,159.327,159.332,159.327,159.328,9500000.0
2007-02-23 23:05:00,159.328,159.335,159.328,159.33,93199998.0
2007-02-23 23:06:00,159.33,159.332,159.327,159.33,129499997.0
2007-02-23 23:07:00,159.333,159.334,159.32,159.334,109099999.0
2007-02-23 23:08:00,159.323,159.326,159.317,159.317,75099999.0
2007-02-23 23:09:00,159.322,159.331,159.32,159.328,120499997.0
2007-02-23 23:10:00,159.323,159.338,159.323,159.336,27600000.0
2007-02-23 23:11:00,159.333,159.334,159.327,159.327,79800002.0
2007-02-23 23:12:00,159.322,159.322,159.309,159.319,94199999.0
2007-02-23 23:13:00,159.312,159.312,159.304,159.31,47500000.0
2007-02-23 23:14:00,159.299,159.315,159.299,159.31,46400000.0
2007-02-23 23:15:00,159.31,159.315,159.308,159.31,43400000.0
2007-02-23 23:16:00,159.308,159.308,159.284,159.292,86799997.0
2007-02-23 23:17:00,159.293,159.301,159.288,159.301,103700001.0
2007-02-23 23:18:00,159.305,159.319,159.305,159.311,116799999.0
2007-02-23 23:19:00,159.308,159.317,159.305,159.317,64400000.0
2007-02-23 23:20:00,159.331,159.331,159.31,159.31,61599999.0
2007-02-23 23:21:00,159.315,159.326,159.315,159.318,115699999.0
2007-02-23 23:22:00,159.327,159.336,159.322,159.326,98899998.0
2007-02-23 23:23:00,159.329,159.339,159.327,159.33,86100001.0
2007-02-23 23:24:00,159.312,159.312,159.305,159.305,40800000.0
2007-02-23 23:25:00,159.292,159.292,159.288,159.29,129500000.0
2007-02-23 23:26:00,159.29,159.29,159.282,159.285,83500000.0
2007-02-23 23:27:00,159.28,159.28,159.275,159.275,14400000.0
2007-02-23 23:28:00,159.28,159.285,159.275,159.275,35500000.0
2007-02-23 23:29:00,159.278,159.292,159.277,159.292,137799999.0
2007-02-23 23:30:00,159.295,159.295,159.287,159.287,76799999.0
2007-02-23 23:31:00,159.29,159.297,159.286,159.297,39400000.0
2007-02-23 23:32:00,159.303,159.303,159.291,159.3,78100001.0
2007-02-23 23:33:00,159.298,159.308,159.298,159.308,58700000.0
2007-02-23 23:34:00,159.313,159.329,159.313,159.326,37600000.0
2007-02-23 23:35:00,159.333,159.333,159.32,159.326,72800000.0
2007-02-23 23:36:00,159.317,159.329,159.315,159.321,81000002.0
2007-02-23 23:37:00,159.33,159.33,159.323,159.327,105500000.0
2007-02-23 23:38:00,159.312,159.328,159.312,159.315,118200001.0
2007-02-23 23:39:00,159.321,159.321,159.313,159.317,64700002.0
2007-02-23 23:40:00,159.31,159.313,159.305,159.31,96600000.0
2007-02-23 23:41:00,159.3,159.31,159.294,159.3,164600001.0
2007-02-23 23:42:00,159.305,159.305,159.3,159.3,16799999.0
2007-02-23 23:43:00,159.29,159.298,159.29,159.298,84700001.0
2007-02-23 23:44:00,159.295,159.305,159.295,159.303,123500001.0
2007-02-23 23:45:00,159.298,159.298,159.287,159.296,43200000.0
2007-02-23 23:46:00,159.3,159.305,159.29,159.304,189400002.0
2007-02-23 23:47:00,159.299,159.307,159.297,159.307,58500001.0
2007-02-23 23:48:00,159.305,159.31,159.3,159.303,178099999.0
2007-02-23 23:49:00,159.305,159.313,159.303,159.303,84799998.0
2007-02-23 23:50:00,159.311,159.317,159.306,159.31,164099999.0
2007-02-23 23:51:00,159.302,159.315,159.302,159.303,56499999.0
2007-02-23 23:52:00,159.32,159.331,159.32,159.323,149099999.0
2007-02-23 23:53:00,159.327,159.337,159.327,159.336,85500002.0
2007-02-23 23:54:00,159.343,159.343,159.316,159.322,58399999.0
2007-02-23 23:55:00,159.337,159.356,159.337,159.343,61500000.0
2007-02-23 23:56:00,159.347,159.361,159.347,159.357,136700002.0
2007-02-23 23:57:00,159.355,159.355,159.35,159.355,46800000.0
2007-02-23 23:58:00,159.346,159.357,159.338,159.35,62200000.0
2007-02-23 23:59:00,159.359,159.364,159.351,159.364,118400001.0
2007-02-26 00:00:00,159.338,159.355,159.338,159.355,79100000.0
2007-02-26 00:01:00,159.351,159.351,159.341,159.344,73799999.0
2007-02-26 00:02:00,159.355,159.355,159.339,159.343,73699998.0
2007-02-26 00:03:00,159.366,159.366,159.351,159.355,68800001.0
2007-02-26 00:04:00,159.34,159.343,159.335,159.34,116700001.0
2007-02-26 00:05:00,159.342,159.369,159.337,159.369,208199999.0
2007-02-26 00:06:00,159.357,159.357,159.345,159.349,74400001.0
2007-02-26 00:07:00,159.353,159.363,159.35,159.359,66400001.0
2007-02-26 00:08:00,159.351,159.351,159.341,159.341,104900001.0
2007-02-26 00:09:00,159.355,159.365,159.338,159.355,48800000.0
2007-02-26 00:10:00,159.35,159.358,159.35,159.358,23300000.0
2007-02-26 00:11:00,159.353,159.361,159.348,159.352,74899999.0
2007-02-26 00:12:00,159.352,159.353,159.339,159.353,110000000.0
2007-02-26 00:13:00,159.347,159.35,159.345,159.347,109300002.0
2007-02-26 00:14:00,159.353,159.357,159.351,159.357,17600000.0
2007-02-26 00:15:00,159.361,159.363,159.351,159.354,146400001.0
2007-02-26 00:16:00,159.356,159.363,159.348,159.352,140699998.0
2007-02-26 00:17:00,159.352,159.353,159.344,159.353,79700000.0
2007-02-26 00:18:00,159.348,159.366,159.346,159.352,89200002.0
2007-02-26 00:19:00,159.349,159.364,159.349,159.359,108400000.0
2007-02-26 00:20:00,159.36,159.365,159.353,159.36,133500000.0
2007-02-26 00:21:00,159.353,159.355,159.348,159.35,40599999.0
2007-02-26 00:22:00,159.351,159.358,159.343,159.343,133699998.0
2007-02-26 00:23:00,159.35,159.355,159.35,159.355,10600000.0
2007-02-26 00:24:00,159.36,159.36,159.338,159.338,65600000.0
2007-02-26 00:25:00,159.342,159.358,159.342,159.357,101100000.0
2007-02-26 00:26:00,159.352,159.36,159.352,159.355,28899999.0
2007-02-26 00:27:00,159.354,159.356,159.354,159.356,7000000.0
2007-02-26 00:28:00,159.355,159.365,159.345,159.345,143400001.0
2007-02-26 00:29:00,159.357,159.367,159.355,159.355,86400002.0
2007-02-26 00:30:00,159.358,159.369,159.353,159.36,50600000.0
2007-02-26 00:31:00,159.359,159.37,159.35,159.355,106500001.0
2007-02-26 00:32:00,159.356,159.372,159.354,159.372,100399999.0
2007-02-26 00:33:00,159.367,159.367,159.357,159.367,74800000.0
2007-02-26 00:34:00,159.37,159.375,159.365,159.365,95500001.0
2007-02-26 00:35:00,159.365,159.375,159.36,159.375,62099999.0
2007-02-26 00:36:00,159.372,159.372,159.365,159.365,85499998.0
2007-02-26 00:37:00,159.365,159.375,159.362,159.375,110500002.0
2007-02-26 00:38:00,159.368,159.39,159.362,159.37,74300000.0
2007-02-26 00:39:00,159.363,159.395,159.361,159.395,36000000.0
2007-02-26 00:40:00,159.397,159.397,159.384,159.397,34800000.0
2007-02-26 00:41:00,159.403,159.416,159.403,159.416,82900000.0
2007-02-26 00:42:00,159.415,159.423,159.402,159.402,156599996.0
2007-02-26 00:43:00,159.402,159.402,159.387,159.388,108899999.0
2007-02-26 00:44:00,159.392,159.397,159.386,159.39,96700002.0
2007-02-26 00:45:00,159.387,159.391,159.383,159.388,139700001.0
2007-02-26 00:46:00,159.392,159.395,159.388,159.388,98600001.0
2007-02-26 00:47:00,159.388,159.397,159.384,159.393,57300001.0
2007-02-26 00:48:00,159.399,159.4,159.379,159.4,55100000.0
2007-02-26 00:49:00,159.402,159.402,159.386,159.39,75600000.0
2007-02-26 00:50:00,159.387,159.406,159.387,159.405,27900000.0
2007-02-26 00:51:00,159.412,159.412,159.39,159.391,97100001.0
2007-02-26 00:52:00,159.39,159.402,159.388,159.402,79100000.0
2007-02-26 00:53:00,159.41,159.412,159.388,159.389,73499999.0
2007-02-26 00:54:00,159.386,159.398,159.383,159.39,177699996.0
2007-02-26 00:55:00,159.392,159.443,159.392,159.427,104199998.0
2007-02-26 00:56:00,159.418,159.444,159.415,159.439,178300004.0
2007-02-26 00:57:00,159.438,159.452,159.432,159.452,108400001.0
2007-02-26 00:58:00,159.451,159.457,159.451,159.455,139799996.0
2007-02-26 00:59:00,159.461,159.482,159.461,159.477,105100002.0
2007-02-26 01:00:00,159.462,159.5,159.454,159.5,78700000.0
2007-02-26 01:01:00,159.502,159.525,159.5,159.525,50400000.0
2007-02-26 01:02:00,159.529,159.533,159.516,159.533,76800001.0
2007-02-26 01:03:00,159.535,159.548,159.49,159.49,124199999.0
2007-02-26 01:04:00,159.493,159.503,159.475,159.495,91999999.0
2007-02-26 01:05:00,159.499,159.499,159.49,159.49,88600000.0
2007-02-26 01:06:00,159.493,159.498,159.491,159.492,63100000.0
2007-02-26 01:07:00,159.495,159.504,159.491,159.494,63899999.0
2007-02-26 01:08:00,159.492,159.505,159.483,159.505,136599999.0
2007-02-26 01:09:00,159.505,159.505,159.499,159.5,50200000.0
2007-02-26 01:10:00,159.498,159.506,159.492,159.494,129600002.0
2007-02-26 01:11:00,159.498,159.505,159.498,159.5,26900000.0
2007-02-26 01:12:00,159.51,159.528,159.509,159.514,200099997.0
2007-02-26 01:13:00,159.512,159.517,159.511,159.511,140500000.0
2007-02-26 01:14:00,159.508,159.523,159.504,159.511,104300000.0
2007-02-26 01:15:00,159.53,159.541,159.53,159.531,117500003.0
2007-02-26 01:16:00,159.53,159.53,159.5,159.528,193999999.0
2007-02-26 01:17:00,159.532,159.55,159.532,159.539,71500000.0
2007-02-26 01:18:00,159.542,159.542,159.519,159.526,44400000.0
2007-02-26 01:19:00,159.529,159.529,159.518,159.529,65600000.0
2007-02-26 01:20:00,159.539,159.539,159.531,159.538,33900000.0
2007-02-26 01:21:00,159.527,159.557,159.527,159.545,132999997.0
2007-02-26 01:22:00,159.544,159.557,159.544,159.55,103100001.0
2007-02-26 01:23:00,159.551,159.56,159.55,159.552,55800000.0
2007-02-26 01:24:00,159.541,159.547,159.531,159.531,11200000.0
2007-02-26 01:25:00,159.535,159.537,159.522,159.522,81699998.0
2007-02-26 01:26:00,159.512,159.516,159.488,159.505,153900000.0
2007-02-26 01:27:00,159.51,159.51,159.501,159.501,41799999.0
2007-02-26 01:28:00,159.501,159.513,159.501,159.502,46199999.0
2007-02-26 01:29:00,159.512,159.523,159.51,159.522,95600000.0
2007-02-26 01:30:00,159.485,159.518,159.482,159.505,106199998.0
2007-02-26 01:31:00,159.512,159.512,159.469,159.478,69200000.0
2007-02-26 01:32:00,159.464,159.481,159.459,159.481,70800000.0
2007-02-26 01:33:00,159.476,159.484,159.47,159.473,127200001.0
2007-02-26 01:34:00,159.472,159.472,159.446,159.463,178200002.0
2007-02-26 01:35:00,159.475,159.476,159.465,159.469,89300000.0
2007-02-26 01:36:00,159.453,159.453,159.437,159.447,46299999.0
2007-02-26 01:37:00,159.452,159.457,159.445,159.446,108099999.0
2007-02-26 01:38:00,159.448,159.463,159.443,159.463,90700002.0
2007-02-26 01:39:00,159.48,159.486,159.468,159.478,90900001.0
2007-02-26 01:40:00,159.478,159.478,159.459,159.462,101099998.0
2007-02-26 01:41:00,159.461,159.467,159.461,159.467,113699997.0
2007-02-26 01:42:00,159.482,159.482,159.455,159.456,121099999.0
2007-02-26 01:43:00,159.444,159.455,159.442,159.451,173899997.0
2007-02-26 01:44:00,159.45,159.453,159.44,159.44,127200001.0
2007-02-26 01:45:00,159.442,159.452,159.442,159.452,41899999.0
2007-02-26 01:46:00,159.449,159.461,159.447,159.461,26700000.0
2007-02-26 01:47:00,159.46,159.484,159.46,159.477,120699998.0
2007-02-26 01:48:00,159.464,159.473,159.464,159.471,126099999.0
2007-02-26 01:49:00,159.466,159.467,159.453,159.453,76299999.0
2007-02-26 01:50:00,159.449,159.465,159.449,159.465,94900000.0
2007-02-26 01:51:00,159.458,159.465,159.456,159.46,59600000.0
2007-02-26 01:52:00,159.47,159.47,159.462,159.467,93500002.0
2007-02-26 01:53:00,159.468,159.472,159.46,159.47,172200003.0
2007-02-26 01:54:00,159.476,159.477,159.442,159.442,64200001.0
2007-02-26 01:55:00,159.461,159.461,159.443,159.455,64100002.0
2007-02-26 01:56:00,159.45,159.455,159.445,159.45,105500000.0
2007-02-26 01:57:00,159.454,159.456,159.454,159.456,9600000.0
2007-02-26 01:58:00,159.461,159.461,159.459,159.459,49599998.0
2007-02-26 01:59:00,159.454,159.457,159.446,159.457,114900001.0
2007-02-26 02:00:00,159.453,159.453,159.433,159.436,48800000.0
2007-02-26 02:01:00,159.444,159.444,159.433,159.433,98400001.0
2007-02-26 02:02:00,159.441,159.449,159.425,159.425,124699999.0
2007-02-26 02:03:00,159.416,159.416,159.391,159.397,68900000.0
2007-02-26 02:04:00,159.39,159.39,159.364,159.368,59700000.0
2007-02-26 02:05:00,159.353,159.353,159.333,159.333,121400000.0
2007-02-26 02:06:00,159.337,159.342,159.335,159.336,82299999.0
2007-02-26 02:07:00,159.325,159.325,159.286,159.295,117300000.0
2007-02-26 02:08:00,159.296,159.312,159.289,159.312,35500000.0
2007-02-26 02:09:00,159.318,159.327,159.304,159.305,105099997.0
2007-02-26 02:10:00,159.3,159.318,159.3,159.313,43200000.0
2007-02-26 02:11:00,159.316,159.321,159.302,159.302,56800001.0
2007-02-26 02:12:00,159.288,159.298,159.286,159.293,115599995.0
2007-02-26 02:13:00,159.288,159.304,159.281,159.294,151299998.0
2007-02-26 02:14:00,159.293,159.297,159.283,159.283,122300000.0
2007-02-26 02:15:00,159.286,159.297,159.279,159.295,169299998.0
2007-02-26 02:16:00,159.3,159.306,159.299,159.302,91499999.0
2007-02-26 02:17:00,159.302,159.302,159.291,159.297,142400003.0
2007-02-26 02:18:00,159.296,159.326,159.296,159.323,99999998.0
2007-02-26 02:19:00,159.307,159.315,159.306,159.312,98400000.0
2007-02-26 02:20:00,159.313,159.313,159.299,159.302,58400000.0
2007-02-26 02:21:00,159.303,159.31,159.298,159.298,75000000.0
2007-02-26 02:22:00,159.299,159.309,159.292,159.292,110200003.0
2007-02-26 02:23:00,159.305,159.342,159.305,159.328,80899999.0
2007-02-26 02:24:00,159.328,159.334,159.32,159.334,104500001.0
2007-02-26 02:25:00,159.335,159.339,159.33,159.33,171300002.0
2007-02-26 02:26:00,159.332,159.334,159.327,159.331,90400000.0
2007-02-26 02:27:00,159.338,159.353,159.338,159.353,57200000.0
2007-02-26 02:28:00,159.359,159.368,159.359,159.368,80500000.0
2007-02-26 02:29:00,159.366,159.385,159.366,159.385,90699999.0
2007-02-26 02:30:00,159.387,159.394,159.382,159.386,110300002.0
2007-02-26 02:31:00,159.392,159.392,159.377,159.387,137399998.0
2007-02-26 02:32:00,159.392,159.396,159.378,159.386,108199999.0
2007-02-26 02:33:00,159.387,159.389,159.382,159.388,84600000.0
2007-02-26 02:34:00,159.373,159.373,159.357,159.373,123600002.0
2007-02-26 02:35:00,159.374,159.387,159.372,159.387,48999998.0
2007-02-26 02:36:00,159.381,159.391,159.375,159.375,107100001.0
2007-02-26 02:37:00,159.363,159.363,159.348,159.35,39100000.0
2007-02-26 02:38:00,159.357,159.361,159.348,159.357,76000000.0
2007-02-26 02:39:00,159.349,159.349,159.312,159.332,121400001.0
2007-02-26 02:40:00,159.339,159.347,159.332,159.347,117000000.0
2007-02-26 02:41:00,159.349,159.36,159.335,159.36,118299999.0
2007-02-26 02:42:00,159.348,159.362,159.348,159.362,135899999.0
2007-02-26 02:43:00,159.354,159.377,159.354,159.37,39700000.0
2007-02-26 02:44:00,159.36,159.366,159.358,159.358,50300000.0
2007-02-26 02:45:00,159.352,159.358,159.35,159.35,70700001.0
2007-02-26 02:46:00,159.346,159.349,159.338,159.34,130699999.0
2007-02-26 02:47:00,159.342,159.342,159.298,159.332,43100000.0
2007-02-26 02:48:00,159.344,159.355,159.344,159.344,35200000.0
2007-02-26 02:49:00,159.344,159.349,159.326,159.332,37899999.0
2007-02-26 02:50:00,159.328,159.34,159.325,159.33,82400000.0
2007-02-26 02:51:00,159.338,159.351,159.338,159.344,68499999.0
2007-02-26 02:52:00,159.345,159.348,159.341,159.348,109500000.0
2007-02-26 02:53:00,159.355,159.364,159.351,159.362,30900000.0
2007-02-26 02:54:00,159.365,159.374,159.365,159.37,87000003.0
2007-02-26 02:55:00,159.372,159.396,159.364,159.382,101499999.0
2007-02-26 02:56:00,159.376,159.404,159.376,159.402,153400000.0
2007-02-26 02:57:00,159.414,159.427,159.403,159.422,199599999.0
2007-02-26 02:58:00,159.425,159.439,159.413,159.439,45600000.0
2007-02-26 02:59:00,159.423,159.432,159.413,159.43,156500000.0
2007-02-26 03:00:00,159.427,159.427,159.413,159.413,42300000.0
2007-02-26 03:01:00,159.415,159.418,159.413,159.417,84699998.0
2007-02-26 03:02:00,159.407,159.407,159.395,159.395,87999999.0
2007-02-26 03:03:00,159.398,159.41,159.39,159.41,20200000.0
2007-02-26 03:04:00,159.418,159.422,159.418,159.422,6600000.0
2007-02-26 03:05:00,159.422,159.422,159.401,159.409,149200001.0
2007-02-26 03:06:00,159.413,159.423,159.408,159.42,78800001.0
2007-02-26 03:07:00,159.434,159.456,159.434,159.456,42600000.0
2007-02-26 03:08:00,159.459,159.466,159.459,159.466,8800000.0
2007-02-26 03:09:00,159.454,159.454,159.442,159.445,89500001.0
2007-02-26 03:10:00,159.446,159.446,159.437,159.437,22399999.0
2007-02-26 03:11:00,159.441,159.461,159.441,159.461,48800000.0
2007-02-26 03:12:00,159.457,159.461,159.447,159.447,105899999.0
2007-02-26 03:13:00,159.44,159.44,159.438,159.438,81499999.0
2007-02-26 03:14:00,159.422,159.425,159.411,159.414,115099998.0
2007-02-26 03:15:00,159.424,159.426,159.424,159.426,13600000.0
2007-02-26 03:16:00,159.434,159.442,159.43,159.439,78400000.0
2007-02-26 03:17:00,159.433,159.444,159.417,159.417,203599998.0
2007-02-26 03:18:00,159.425,159.434,159.419,159.434,172499996.0
2007-02-26 03:19:00,159.424,159.432,159.417,159.417,104700000.0
2007-02-26 03:20:00,159.422,159.448,159.422,159.435,105200000.0
2007-02-26 03:21:00,159.442,159.442,159.42,159.435,104099998.0
2007-02-26 03:22:00,159.422,159.422,159.392,159.408,188700003.0
2007-02-26 03:23:00,159.409,159.425,159.409,159.41,71199999.0
2007-02-26 03:24:00,159.42,159.422,159.406,159.417,111899998.0
2007-02-26 03:25:00,159.416,159.416,159.399,159.41,155100002.0
2007-02-26 03:26:00,159.404,159.404,159.373,159.373,73899999.0
2007-02-26 03:27:00,159.388,159.397,159.388,159.397,24000000.0
2007-02-26 03:28:00,159.394,159.395,159.38,159.395,88599999.0
2007-02-26 03:29:00,159.383,159.394,159.383,159.39,148300003.0
2007-02-26 03:30:00,159.389,159.406,159.389,159.404,87399999.0
2007-02-26 03:31:00,159.394,159.402,159.394,159.4,48600000.0
2007-02-26 03:32:00,159.4,159.405,159.395,159.4,30400000.0
2007-02-26 03:33:00,159.403,159.418,159.402,159.402,37200000.0
2007-02-26 03:34:00,159.407,159.423,159.407,159.42,41600000.0
2007-02-26 03:35:00,159.424,159.424,159.418,159.418,12000000.0
2007-02-26 03:36:00,159.414,159.416,159.414,159.416,22400000.0
2007-02-26 03:37:00,159.41,159.418,159.402,159.405,150400005.0
2007-02-26 03:38:00,159.427,159.43,159.414,159.426,175800005.0
2007-02-26 03:39:00,159.432,159.432,159.421,159.427,28000000.0
2007-02-26 03:40:00,159.428,159.432,159.422,159.432,105500000.0
2007-02-26 03:41:00,159.433,159.439,159.433,159.439,138199999.0
2007-02-26 03:42:00,159.431,159.431,159.424,159.424,15500000.0
2007-02-26 03:43:00,159.417,159.417,159.413,159.413,11200000.0
2007-02-26 03:44:00,159.417,159.417,159.409,159.413,92500003.0
2007-02-26 03:45:00,159.418,159.418,159.406,159.406,91699999.0
2007-02-26 03:46:00,159.421,159.43,159.421,159.43,12300000.0
2007-02-26 03:47:00,159.427,159.428,159.408,159.411,87500001.0
2007-02-26 03:48:00,159.405,159.416,159.401,159.416,82000000.0
2007-02-26 03:49:00,159.404,159.406,159.404,159.406,23200000.0
2007-02-26 03:50:00,159.412,159.412,159.398,159.407,111199999.0
2007-02-26 03:51:00,159.415,159.415,159.41,159.41,28699999.0
2007-02-26 03:52:00,159.4,159.409,159.366,159.369,66000001.0
2007-02-26 03:53:00,159.41,159.41,159.41,159.41,13600000.0
2007-02-26 03:54:00,159.408,159.415,159.405,159.41,74700000.0
2007-02-26 03:55:00,159.407,159.412,159.396,159.408,121300000.0
2007-02-26 03:56:00,159.404,159.409,159.403,159.403,27200000.0
2007-02-26 03:57:00,159.405,159.405,159.395,159.405,150199999.0
2007-02-26 03:58:00,159.402,159.402,159.388,159.388,79899999.0
2007-02-26 03:59:00,159.385,159.39,159.385,159.39,24100000.0
2007-02-26 04:00:00,159.388,159.39,159.388,159.39,54400000.0
2007-02-26 04:01:00,159.387,159.389,159.381,159.388,69299998.0
2007-02-26 04:02:00,159.392,159.398,159.392,159.398,67900002.0
2007-02-26 04:03:00,159.416,159.418,159.401,159.406,83400002.0
2007-02-26 04:04:00,159.407,159.418,159.407,159.418,16000000.0
2007-02-26 04:05:00,159.42,159.438,159.42,159.438,19899999.0
2007-02-26 04:06:00,159.44,159.44,159.426,159.438,86399999.0
2007-02-26 04:07:00,159.425,159.433,159.403,159.426,71300000.0
2007-02-26 04:08:00,159.448,159.45,159.443,159.45,99199998.0
2007-02-26 04:09:00,159.443,159.46,159.443,159.45,122399999.0
2007-02-26 04:10:00,159.448,159.448,159.44,159.441,36799999.0
2007-02-26 04:11:00,159.437,159.457,159.437,159.457,64100001.0
2007-02-26 04:12:00,159.426,159.457,159.404,159.439,78299998.0
2007-02-26 04:13:00,159.453,159.458,159.453,159.458,119199998.0
2007-02-26 04:14:00,159.46,159.464,159.449,159.46,58700000.0
2007-02-26 04:15:00,159.457,159.457,159.446,159.446,78500000.0
2007-02-26 04:16:00,159.45,159.465,159.447,159.447,110499998.0
2007-02-26 04:17:00,159.446,159.446,159.435,159.44,87400000.0
2007-02-26 04:18:00,159.442,159.442,159.425,159.437,53400000.0
2007-02-26 04:19:00,159.436,159.447,159.436,159.447,118999999.0
2007-02-26 04:20:00,159.452,159.452,159.438,159.44,107299998.0
2007-02-26 04:21:00,159.448,159.451,159.44,159.442,109100000.0
2007-02-26 04:22:00,159.435,159.44,159.422,159.435,174700002.0
2007-02-26 04:23:00,159.435,159.445,159.435,159.445,13600000.0
2007-02-26 04:24:00,159.436,159.436,159.434,159.434,12800000.0
2007-02-26 04:25:00,159.426,159.438,159.426,159.437,59999999.0
2007-02-26 04:26:00,159.441,159.452,159.438,159.448,51800000.0
2007-02-26 04:27:00,159.454,159.462,159.443,159.453,35199999.0
2007-02-26 04:28:00,159.448,159.455,159.442,159.455,83900000.0
2007-02-26 04:29:00,159.455,159.457,159.448,159.448,83700000.0
2007-02-26 04:30:00,159.445,159.445,159.434,159.44,97499998.0
2007-02-26 04:31:00,159.435,159.446,159.433,159.433,76300002.0
2007-02-26 04:32:00,159.442,159.453,159.435,159.453,38300000.0
2007-02-26 04:33:00,159.46,159.466,159.457,159.458,128200000.0
2007-02-26 04:34:00,159.468,159.473,159.462,159.462,75100000.0
2007-02-26 04:35:00,159.468,159.468,159.459,159.468,101799998.0
2007-02-26 04:36:00,159.455,159.461,159.417,159.417,56000000.0
2007-02-26 04:37:00,159.457,159.457,159.448,159.448,65400001.0
2007-02-26 04:38:00,159.447,159.449,159.434,159.449,40000000.0
2007-02-26 04:39:00,159.443,159.467,159.434,159.442,156799999.0
2007-02-26 04:40:00,159.47,159.473,159.436,159.436,44800000.0
2007-02-26 04:41:00,159.422,159.46,159.421,159.46,11500000.0
2007-02-26 04:42:00,159.462,159.468,159.459,159.462,168699998.0
2007-02-26 04:43:00,159.453,159.457,159.453,159.455,36799999.0
2007-02-26 04:44:00,159.465,159.468,159.455,159.468,48699998.0
2007-02-26 04:45:00,159.461,159.473,159.461,159.465,125999997.0
2007-02-26 04:46:00,159.462,159.463,159.424,159.424,146700003.0
2007-02-26 04:47:00,159.442,159.443,159.407,159.409,56700000.0
2007-02-26 04:48:00,159.468,159.468,159.457,159.457,11600000.0
2007-02-26 04:49:00,159.46,159.46,159.455,159.46,71099999.0
2007-02-26 04:50:00,159.46,159.467,159.46,159.464,36800000.0
2007-02-26 04:51:00,159.468,159.475,159.46,159.475,37000000.0
2007-02-26 04:52:00,159.482,159.482,159.466,159.48,64200001.0
2007-02-26 04:53:00,159.487,159.493,159.487,159.493,41800000.0
2007-02-26 04:54:00,159.487,159.487,159.478,159.478,97799997.0
2007-02-26 04:55:00,159.48,159.485,159.474,159.477,127800000.0
2007-02-26 04:56:00,159.477,159.477,159.46,159.473,94499999.0
2007-02-26 04:57:00,159.471,159.476,159.467,159.476,96100001.0
2007-02-26 04:58:00,159.477,159.482,159.474,159.478,76799999.0
2007-02-26 04:59:00,159.475,159.476,159.455,159.455,83100001.0
2007-02-26 05:00:00,159.45,159.458,159.441,159.441,141499999.0
2007-02-26 05:01:00,159.446,159.457,159.442,159.442,50000000.0
2007-02-26 05:02:00,159.432,159.442,159.425,159.437,132200002.0
2007-02-26 05:03:00,159.449,159.472,159.444,159.465,76499998.0
2007-02-26 05:04:00,159.463,159.468,159.452,159.468,82400000.0
2007-02-26 05:05:00,159.465,159.468,159.465,159.468,27500000.0
2007-02-26 05:06:00,159.46,159.47,159.46,159.461,50100000.0
2007-02-26 05:07:00,159.459,159.466,159.457,159.457,129599998.0
2007-02-26 05:08:00,159.461,159.468,159.453,159.455,95199998.0
2007-02-26 05:09:00,159.472,159.472,159.456,159.472,98000000.0
2007-02-26 05:10:00,159.461,159.461,159.445,159.448,98699999.0
2007-02-26 05:11:00,159.458,159.471,159.453,159.471,22800000.0
2007-02-26 05:12:00,159.47,159.47,159.453,159.459,111500000.0
2007-02-26 05:13:00,159.465,159.465,159.455,159.455,35200000.0
2007-02-26 05:14:00,159.468,159.473,159.46,159.469,130399998.0
2007-02-26 05:15:00,159.438,159.453,159.417,159.453,82600000.0
2007-02-26 05:16:00,159.47,159.476,159.458,159.467,107299998.0
2007-02-26 05:17:00,159.444,159.459,159.432,159.456,99200001.0
2007-02-26 05:18:00,159.45,159.468,159.441,159.455,103600000.0
2007-02-26 05:19:00,159.463,159.466,159.458,159.462,51200000.0
2007-02-26 05:20:00,159.462,159.462,159.446,159.456,60000000.0
2007-02-26 05:21:00,159.458,159.463,159.448,159.457,127099999.0
2007-02-26 05:22:00,159.451,159.463,159.451,159.462,75200001.0
2007-02-26 05:23:00,159.457,159.475,159.457,159.475,67300000.0
2007-02-26 05:24:00,159.473,159.473,159.463,159.464,48800001.0
2007-02-26 05:25:00,159.458,159.458,159.455,159.455,8400000.0
2007-02-26 05:26:00,159.458,159.458,159.449,159.449,48800002.0
2007-02-26 05:27:00,159.462,159.463,159.462,159.463,28800000.0
2007-02-26 05:28:00,159.47,159.474,159.451,159.459,131899999.0
2007-02-26 05:29:00,159.457,159.458,159.443,159.453,142199999.0
2007-02-26 05:30:00,159.452,159.459,159.449,159.449,36000000.0
2007-02-26 05:31:00,159.436,159.436,159.419,159.419,36499999.0
2007-02-26 05:32:00,159.394,159.408,159.394,159.408,72099999.0
2007-02-26 05:33:00,159.432,159.446,159.432,159.446,58799998.0
2007-02-26 05:34:00,159.441,159.453,159.437,159.445,121800001.0
2007-02-26 05:35:00,159.435,159.435,159.43,159.43,57200000.0
2007-02-26 05:36:00,159.422,159.447,159.422,159.439,54400001.0
2007-02-26 05:37:00,159.43,159.445,159.43,159.445,46799999.0
2007-02-26 05:38:00,159.451,159.451,159.426,159.44,184999999.0
2007-02-26 05:39:00,159.45,159.454,159.435,159.435,136499999.0
2007-02-26 05:40:00,159.432,159.442,159.416,159.42,90400001.0
2007-02-26 05:41:00,159.4,159.417,159.397,159.417,66000000.0
2007-02-26 05:42:00,159.421,159.44,159.421,159.428,79400000.0
2007-02-26 05:43:00,159.43,159.441,159.43,159.44,50400000.0
2007-02-26 05:44:00,159.441,159.442,159.424,159.424,145899996.0
2007-02-26 05:45:00,159.422,159.424,159.39,159.395,80299999.0
2007-02-26 05:46:00,159.38,159.39,159.373,159.373,91300000.0
2007-02-26 05:47:00,159.374,159.398,159.374,159.394,71600002.0
2007-02-26 05:48:00,159.401,159.403,159.393,159.395,73899999.0
2007-02-26 05:49:00,159.407,159.408,159.381,159.386,63199999.0
2007-02-26 05:50:00,159.388,159.393,159.384,159.384,141799999.0
2007-02-26 05:51:00,159.39,159.403,159.378,159.403,129000001.0
2007-02-26 05:52:00,159.398,159.413,159.394,159.399,97900001.0
2007-02-26 05:53:00,159.401,159.404,159.396,159.404,118399998.0
2007-02-26 05:54:00,159.41,159.412,159.4,159.408,129499996.0
2007-02-26 05:55:00,159.407,159.407,159.397,159.405,97600001.0
2007-02-26 05:56:00,159.41,159.41,159.41,159.41,14700000.0
2007-02-26 05:57:00,159.41,159.41,159.41,159.41,10400000.0
2007-02-26 05:58:00,159.401,159.409,159.394,159.407,43999999.0
2007-02-26 05:59:00,159.409,159.422,159.405,159.418,119900000.0
2007-02-26 06:00:00,159.417,159.418,159.394,159.403,68700000.0
2007-02-26 06:01:00,159.392,159.408,159.389,159.4,140900000.0
2007-02-26 06:02:00,159.389,159.401,159.388,159.39,120299998.0
2007-02-26 06:03:00,159.393,159.401,159.393,159.394,61000000.0
2007-02-26 06:04:00,159.399,159.408,159.392,159.395,149100002.0
2007-02-26 06:05:00,159.404,159.406,159.397,159.406,109999999.0
2007-02-26 06:06:00,159.4,159.403,159.39,159.398,203300001.0
2007-02-26 06:07:00,159.394,159.41,159.393,159.41,132999999.0
2007-02-26 06:08:00,159.416,159.451,159.408,159.451,74000001.0
2007-02-26 06:09:00,159.449,159.449,159.433,159.44,33400000.0
2007-02-26 06:10:00,159.426,159.426,159.398,159.398,95200000.0
2007-02-26 06:11:00,159.385,159.385,159.373,159.373,63500000.0
2007-02-26 06:12:00,159.367,159.37,159.355,159.367,155899997.0
2007-02-26 06:13:00,159.363,159.386,159.363,159.375,117600000.0
2007-02-26 06:14:00,159.377,159.377,159.359,159.374,52600000.0
2007-02-26 06:15:00,159.389,159.389,159.382,159.385,155799999.0
2007-02-26 06:16:00,159.383,159.383,159.367,159.379,111599998.0
2007-02-26 06:17:00,159.375,159.381,159.361,159.381,44000000.0
2007-02-26 06:18:00,159.37,159.375,159.35,159.358,145000001.0
2007-02-26 06:19:00,159.365,159.365,159.352,159.357,108700002.0
2007-02-26 06:20:00,159.354,159.364,159.348,159.355,29700000.0
2007-02-26 06:21:00,159.357,159.362,159.353,159.358,101700000.0
2007-02-26 06:22:00,159.33,159.339,159.315,159.315,167400001.0
2007-02-26 06:23:00,159.363,159.365,159.344,159.36,58900000.0
2007-02-26 06:24:00,159.36,159.37,159.35,159.35,200499998.0
2007-02-26 06:25:00,159.367,159.37,159.359,159.368,172800003.0
2007-02-26 06:26:00,159.363,159.366,159.353,159.366,35900000.0
2007-02-26 06:27:00,159.371,159.371,159.355,159.359,49399999.0
2007-02-26 06:28:00,159.355,159.355,159.335,159.335,75700002.0
2007-02-26 06:29:00,159.357,159.368,159.351,159.368,123999998.0
2007-02-26 06:30:00,159.386,159.404,159.386,159.398,32800000.0
2007-02-26 06:31:00,159.405,159.405,159.396,159.405,76600000.0
2007-02-26 06:32:00,159.412,159.419,159.393,159.404,95100001.0
2007-02-26 06:33:00,159.401,159.406,159.401,159.402,59600000.0
2007-02-26 06:34:00,159.404,159.439,159.404,159.434,40800000.0
2007-02-26 06:35:00,159.422,159.427,159.417,159.42,54899999.0
2007-02-26 06:36:00,159.428,159.428,159.421,159.428,71800000.0
2007-02-26 06:37:00,159.422,159.428,159.401,159.412,68900000.0
2007-02-26 06:38:00,159.407,159.407,159.397,159.397,92599999.0
2007-02-26 06:39:00,159.409,159.409,159.406,159.406,20799999.0
2007-02-26 06:40:00,159.408,159.421,159.405,159.405,147799998.0
2007-02-26 06:41:00,159.404,159.409,159.4,159.403,79900001.0
2007-02-26 06:42:00,159.4,159.405,159.395,159.398,63699999.0
2007-02-26 06:43:00,159.403,159.413,159.399,159.399,124200001.0
2007-02-26 06:44:00,159.402,159.405,159.393,159.4,95199999.0
2007-02-26 06:45:00,159.398,159.398,159.397,159.397,20800000.0
2007-02-26 06:46:00,159.404,159.405,159.392,159.392,46200000.0
2007-02-26 06:47:00,159.388,159.388,159.382,159.382,13600000.0
2007-02-26 06:48:00,159.368,159.368,159.356,159.359,48700000.0
2007-02-26 06:49:00,159.369,159.381,159.363,159.372,79699998.0
2007-02-26 06:50:00,159.367,159.381,159.365,159.375,115700002.0
2007-02-26 06:51:00,159.373,159.376,159.363,159.368,117800002.0
2007-02-26 06:52:00,159.378,159.381,159.367,159.367,76200000.0
2007-02-26 06:53:00,159.379,159.381,159.379,159.381,45500001.0
2007-02-26 06:54:00,159.382,159.397,159.382,159.385,98499999.0
2007-02-26 06:55:00,159.39,159.405,159.39,159.404,130799999.0
2007-02-26 06:56:00,159.418,159.421,159.407,159.419,132999998.0
2007-02-26 06:57:00,159.417,159.434,159.417,159.431,110399999.0
2007-02-26 06:58:00,159.424,159.424,159.407,159.418,133600001.0
2007-02-26 06:59:00,159.417,159.43,159.408,159.408,103000001.0
2007-02-26 07:00:00,159.405,159.408,159.394,159.408,125700002.0
2007-02-26 07:01:00,159.404,159.41,159.401,159.401,70499999.0
2007-02-26 07:02:00,159.399,159.413,159.399,159.404,70300000.0
2007-02-26 07:03:00,159.414,159.428,159.414,159.428,145000001.0
2007-02-26 07:04:00,159.425,159.425,159.407,159.415,128000001.0
2007-02-26 07:05:00,159.409,159.418,159.405,159.405,100699998.0
2007-02-26 07:06:00,159.418,159.433,159.416,159.428,103400001.0
2007-02-26 07:07:00,159.428,159.449,159.426,159.446,119499997.0
2007-02-26 07:08:00,159.447,159.447,159.43,159.444,132799997.0
2007-02-26 07:09:00,159.447,159.451,159.441,159.441,36000000.0
2007-02-26 07:10:00,159.448,159.452,159.446,159.452,52700000.0
2007-02-26 07:11:00,159.441,159.448,159.437,159.441,142699999.0
2007-02-26 07:12:00,159.44,159.44,159.438,159.44,90699999.0
2007-02-26 07:13:00,159.441,159.449,159.441,159.449,86799997.0
2007-02-26 07:14:00,159.398,159.425,159.396,159.425,60000000.0
2007-02-26 07:15:00,159.445,159.453,159.443,159.443,138599998.0
2007-02-26 07:16:00,159.445,159.455,159.445,159.45,77500000.0
2007-02-26 07:17:00,159.447,159.448,159.435,159.448,46700001.0
2007-02-26 07:18:00,159.438,159.447,159.438,159.447,25200000.0
2007-02-26 07:19:00,159.445,159.45,159.445,159.45,16800000.0
2007-02-26 07:20:00,159.442,159.462,159.442,159.462,82800003.0
2007-02-26 07:21:00,159.454,159.463,159.454,159.455,56100000.0
2007-02-26 07:22:00,159.45,159.45,159.429,159.429,85999999.0
2007-02-26 07:23:00,159.443,159.443,159.433,159.434,91900000.0
2007-02-26 07:24:00,159.43,159.442,159.429,159.442,35200000.0
2007-02-26 07:25:00,159.44,159.445,159.435,159.435,227800006.0
2007-02-26 07:26:00,159.433,159.433,159.417,159.42,54700000.0
2007-02-26 07:27:00,159.42,159.424,159.413,159.418,29600000.0
2007-02-26 07:28:00,159.435,159.445,159.435,159.443,74100000.0
2007-02-26 07:29:00,159.436,159.443,159.423,159.428,61900000.0
2007-02-26 07:30:00,159.433,159.445,159.433,159.445,25500000.0
2007-02-26 07:31:00,159.444,159.444,159.434,159.439,71400002.0
2007-02-26 07:32:00,159.444,159.454,159.444,159.447,32299999.0
2007-02-26 07:33:00,159.458,159.46,159.443,159.443,65200000.0
2007-02-26 07:34:00,159.449,159.457,159.449,159.457,117799999.0
2007-02-26 07:35:00,159.449,159.454,159.437,159.445,74000000.0
2007-02-26 07:36:00,159.454,159.466,159.454,159.461,106699999.0
2007-02-26 07:37:00,159.453,159.454,159.444,159.446,66000000.0
2007-02-26 07:38:00,159.433,159.458,159.42,159.44,129199999.0
2007-02-26 07:39:00,159.441,159.451,159.44,159.443,89900000.0
2007-02-26 07:40:00,159.438,159.454,159.438,159.45,116599999.0
2007-02-26 07:41:00,159.41,159.467,159.41,159.427,170200000.0
2007-02-26 07:42:00,159.438,159.444,159.438,159.444,22700000.0
2007-02-26 07:43:00,159.442,159.451,159.442,159.444,186899997.0
2007-02-26 07:44:00,159.443,159.45,159.443,159.445,55200000.0
2007-02-26 07:45:00,159.436,159.453,159.436,159.45,76500000.0
2007-02-26 07:46:00,159.449,159.449,159.437,159.446,71100000.0
2007-02-26 07:47:00,159.453,159.46,159.444,159.444,68700000.0
2007-02-26 07:48:00,159.439,159.44,159.429,159.429,100399999.0
2007-02-26 07:49:00,159.432,159.437,159.432,159.437,50800000.0
2007-02-26 07:50:00,159.448,159.448,159.441,159.448,93900001.0
2007-02-26 07:51:00,159.445,159.453,159.445,159.445,60500001.0
2007-02-26 07:52:00,159.433,159.445,159.433,159.436,67999999.0
2007-02-26 07:53:00,159.438,159.442,159.434,159.442,37899999.0
2007-02-26 07:54:00,159.435,159.437,159.435,159.437,57500000.0
2007-02-26 07:55:00,159.443,159.455,159.442,159.447,31500000.0
2007-02-26 07:56:00,159.438,159.444,159.425,159.425,65500002.0
2007-02-26 07:57:00,159.436,159.449,159.435,159.438,137200004.0
2007-02-26 07:58:00,159.453,159.453,159.437,159.44,199300004.0
2007-02-26 07:59:00,159.435,159.442,159.433,159.437,78400002.0
2007-02-26 08:00:00,159.429,159.429,159.418,159.424,44400000.0
2007-02-26 08:01:00,159.423,159.425,159.415,159.425,58499998.0
2007-02-26 08:02:00,159.426,159.426,159.405,159.405,83899999.0
2007-02-26 08:03:00,159.397,159.41,159.394,159.398,88000001.0
2007-02-26 08:04:00,159.408,159.413,159.399,159.401,79500000.0
2007-02-26 08:05:00,159.405,159.419,159.405,159.417,26400000.0
2007-02-26 08:06:00,159.418,159.426,159.404,159.426,95700001.0
2007-02-26 08:07:00,159.423,159.427,159.411,159.411,64900000.0
2007-02-26 08:08:00,159.408,159.415,159.4,159.406,95699999.0
2007-02-26 08:09:00,159.406,159.406,159.386,159.386,34400000.0
2007-02-26 08:10:00,159.39,159.399,159.381,159.393,83200000.0
2007-02-26 08:11:00,159.403,159.405,159.389,159.405,142399998.0
2007-02-26 08:12:00,159.403,159.414,159.39,159.39,133099997.0
2007-02-26 08:13:00,159.384,159.405,159.384,159.405,67700002.0
2007-02-26 08:14:00,159.404,159.404,159.393,159.4,104799998.0
2007-02-26 08:15:00,159.402,159.411,159.4,159.401,98499999.0
2007-02-26 08:16:00,159.402,159.412,159.402,159.412,24000000.0
2007-02-26 08:17:00,159.405,159.416,159.405,159.41,80400000.0
2007-02-26 08:18:00,159.399,159.399,159.39,159.395,73500000.0
2007-02-26 08:19:00,159.385,159.393,159.376,159.382,152500001.0
2007-02-26 08:20:00,159.403,159.407,159.394,159.394,70099999.0
2007-02-26 08:21:00,159.397,159.415,159.397,159.415,184599997.0
2007-02-26 08:22:00,159.423,159.431,159.423,159.428,45500001.0
2007-02-26 08:23:00,159.419,159.434,159.419,159.431,92900000.0
2007-02-26 08:24:00,159.43,159.435,159.425,159.435,145100002.0
2007-02-26 08:25:00,159.421,159.433,159.421,159.428,40900000.0
2007-02-26 08:26:00,159.44,159.441,159.428,159.428,89500000.0
2007-02-26 08:27:00,159.415,159.439,159.415,159.428,42000000.0
2007-02-26 08:28:00,159.44,159.445,159.43,159.43,101900000.0
2007-02-26 08:29:00,159.44,159.442,159.44,159.44,146500000.0
2007-02-26 08:30:00,159.437,159.438,159.424,159.426,94800000.0
2007-02-26 08:31:00,159.431,159.439,159.431,159.438,34600000.0
2007-02-26 08:32:00,159.44,159.44,159.44,159.44,29600001.0
2007-02-26 08:33:00,159.433,159.442,159.433,159.439,27800000.0
2007-02-26 08:34:00,159.433,159.443,159.431,159.433,99599998.0
2007-02-26 08:35:00,159.424,159.436,159.422,159.425,71100000.0
2007-02-26 08:36:00,159.43,159.439,159.43,159.431,70599999.0
2007-02-26 08:37:00,159.438,159.45,159.435,159.44,111100000.0
2007-02-26 08:38:00,159.439,159.439,159.429,159.432,79200000.0
2007-02-26 08:39:00,159.43,159.442,159.423,159.442,102199997.0
2007-02-26 08:40:00,159.442,159.444,159.436,159.443,105700000.0
2007-02-26 08:41:00,159.438,159.438,159.427,159.431,91600001.0
2007-02-26 08:42:00,159.431,159.442,159.429,159.442,97800001.0
2007-02-26 08:43:00,159.442,159.45,159.44,159.45,72900000.0
2007-02-26 08:44:00,159.448,159.448,159.434,159.438,114499999.0
2007-02-26 08:45:00,159.44,159.447,159.43,159.43,72200000.0
2007-02-26 08:46:00,159.422,159.441,159.422,159.441,45400000.0
2007-02-26 08:47:00,159.437,159.437,159.413,159.421,44900000.0
2007-02-26 08:48:00,159.418,159.431,159.416,159.421,139499999.0
2007-02-26 08:49:00,159.405,159.425,159.405,159.42,107500001.0
2007-02-26 08:50:00,159.43,159.438,159.43,159.438,35200000.0
2007-02-26 08:51:00,159.431,159.431,159.401,159.408,96100001.0
2007-02-26 08:52:00,159.404,159.404,159.382,159.396,47800000.0
2007-02-26 08:53:00,159.402,159.407,159.393,159.395,99999998.0
2007-02-26 08:54:00,159.395,159.422,159.394,159.42,116699997.0
2007-02-26 08:55:00,159.426,159.426,159.408,159.421,75999999.0
2007-02-26 08:56:00,159.418,159.431,159.417,159.428,145599997.0
2007-02-26 08:57:00,159.425,159.425,159.413,159.413,145200000.0
2007-02-26 08:58:00,159.417,159.424,159.402,159.402,128499998.0
2007-02-26 08:59:00,159.405,159.409,159.39,159.405,143199999.0
2007-02-26 09:00:00,159.396,159.396,159.365,159.365,73500001.0
2007-02-26 09:01:00,159.362,159.367,159.332,159.332,43000000.0
2007-02-26 09:02:00,159.323,159.325,159.305,159.319,143400004.0
2007-02-26 09:03:00,159.321,159.338,159.315,159.338,103900000.0
2007-02-26 09:04:00,159.345,159.35,159.319,159.329,78000000.0
2007-02-26 09:05:00,159.328,159.343,159.326,159.333,157699998.0
2007-02-26 09:06:00,159.344,159.345,159.337,159.337,42799999.0
2007-02-26 09:07:00,159.347,159.395,159.347,159.389,38100000.0
2007-02-26 09:08:00,159.384,159.403,159.384,159.4,99399999.0
2007-02-26 09:09:00,159.398,159.398,159.383,159.394,70499999.0
2007-02-26 09:10:00,159.38,159.384,159.373,159.373,91000001.0
2007-02-26 09:11:00,159.371,159.371,159.347,159.357,63600000.0
2007-02-26 09:12:00,159.348,159.354,159.345,159.35,141499997.0
2007-02-26 09:13:00,159.343,159.343,159.326,159.342,106699998.0
2007-02-26 09:14:00,159.343,159.359,159.343,159.35,122799999.0
2007-02-26 09:15:00,159.356,159.365,159.356,159.362,86699999.0
2007-02-26 09:16:00,159.357,159.367,159.35,159.367,51700000.0
2007-02-26 09:17:00,159.363,159.368,159.363,159.368,19200000.0
2007-02-26 09:18:00,159.361,159.374,159.361,159.374,85999998.0
2007-02-26 09:19:00,159.368,159.381,159.368,159.372,29600000.0
2007-02-26 09:20:00,159.359,159.366,159.351,159.357,99199999.0
2007-02-26 09:21:00,159.362,159.362,159.335,159.335,58300000.0
2007-02-26 09:22:00,159.32,159.32,159.28,159.289,101300002.0
2007-02-26 09:23:00,159.294,159.304,159.294,159.297,101299999.0
2007-02-26 09:24:00,159.299,159.307,159.294,159.303,135599998.0
2007-02-26 09:25:00,159.3,159.316,159.3,159.31,39300000.0
2007-02-26 09:26:00,159.314,159.332,159.314,159.328,132100001.0
2007-02-26 09:27:00,159.335,159.335,159.31,159.318,51700000.0
2007-02-26 09:28:00,159.307,159.309,159.298,159.301,136400004.0
2007-02-26 09:29:00,159.301,159.301,159.277,159.281,125400001.0
2007-02-26 09:30:00,159.288,159.288,159.285,159.288,57300000.0
2007-02-26 09:31:00,159.269,159.274,159.267,159.272,131799998.0
2007-02-26 09:32:00,159.261,159.264,159.254,159.258,137999999.0
2007-02-26 09:33:00,159.254,159.265,159.249,159.262,130899999.0
2007-02-26 09:34:00,159.262,159.277,159.262,159.268,75799999.0
2007-02-26 09:35:00,159.262,159.266,159.231,159.231,118800000.0
2007-02-26 09:36:00,159.223,159.225,159.202,159.202,115499999.0
2007-02-26 09:37:00,159.194,159.213,159.194,159.213,30300000.0
2007-02-26 09:38:00,159.217,159.225,159.215,159.225,76800000.0
2007-02-26 09:39:00,159.233,159.247,159.233,159.233,89499999.0
2007-02-26 09:40:00,159.24,159.243,159.235,159.235,64499999.0
2007-02-26 09:41:00,159.238,159.277,159.232,159.268,222499998.0
2007-02-26 09:42:00,159.273,159.31,159.268,159.31,44800000.0
2007-02-26 09:43:00,159.292,159.31,159.292,159.31,91699998.0
2007-02-26 09:44:00,159.319,159.352,159.319,159.337,186899999.0
2007-02-26 09:45:00,159.341,159.346,159.329,159.329,64300000.0
2007-02-26 09:46:00,159.326,159.326,159.314,159.314,63700001.0
2007-02-26 09:47:00,159.324,159.332,159.313,159.329,60199999.0
2007-02-26 09:48:00,159.323,159.323,159.312,159.312,48399999.0
2007-02-26 09:49:00,159.309,159.32,159.3,159.32,99799999.0
2007-02-26 09:50:00,159.314,159.314,159.268,159.27,129699997.0
2007-02-26 09:51:00,159.266,159.266,159.23,159.254,107800000.0
2007-02-26 09:52:00,159.259,159.262,159.248,159.248,163700001.0
2007-02-26 09:53:00,159.247,159.248,159.239,159.248,154600001.0
2007-02-26 09:54:00,159.242,159.25,159.238,159.25,28500000.0
2007-02-26 09:55:00,159.245,159.245,159.231,159.24,71500000.0
2007-02-26 09:56:00,159.239,159.254,159.239,159.252,119600001.0
2007-02-26 09:57:00,159.249,159.261,159.249,159.261,9900000.0
2007-02-26 09:58:00,159.26,159.267,159.251,159.263,136699997.0
2007-02-26 09:59:00,159.268,159.276,159.263,159.276,102299999.0
2007-02-26 10:00:00,159.267,159.268,159.267,159.268,9600000.0
2007-02-26 10:01:00,159.244,159.269,159.242,159.266,97200000.0
2007-02-26 10:02:00,159.26,159.26,159.251,159.258,73999999.0
2007-02-26 10:03:00,159.244,159.26,159.241,159.241,160400001.0
2007-02-26 10:04:00,159.244,159.244,159.217,159.231,90299998.0
2007-02-26 10:05:00,159.248,159.252,159.248,159.252,65399999.0
2007-02-26 10:06:00,159.256,159.268,159.248,159.266,65200000.0
2007-02-26 10:07:00,159.272,159.278,159.25,159.25,83899999.0
2007-02-26 10:08:00,159.257,159.257,159.249,159.25,84400002.0
2007-02-26 10:09:00,159.258,159.26,159.252,159.259,102400000.0
2007-02-26 10:10:00,159.257,159.257,159.244,159.244,80400001.0
2007-02-26 10:11:00,159.25,159.258,159.242,159.247,110699999.0
2007-02-26 10:12:00,159.254,159.265,159.254,159.26,132500003.0
2007-02-26 10:13:00,159.253,159.263,159.244,159.25,149800001.0
2007-02-26 10:14:00,159.22,159.22,159.202,159.207,24200000.0
2007-02-26 10:15:00,159.206,159.21,159.196,159.203,123200000.0
2007-02-26 10:16:00,159.213,159.237,159.213,159.223,82100000.0
2007-02-26 10:17:00,159.215,159.215,159.202,159.215,59400000.0
2007-02-26 10:18:00,159.218,159.227,159.214,159.22,75400000.0
2007-02-26 10:19:00,159.232,159.282,159.232,159.28,47000000.0
2007-02-26 10:20:00,159.272,159.278,159.252,159.259,120799999.0
2007-02-26 10:21:00,159.259,159.268,159.253,159.268,40400000.0
2007-02-26 10:22:00,159.27,159.275,159.262,159.268,188700001.0
2007-02-26 10:23:00,159.26,159.277,159.257,159.257,192799997.0
2007-02-26 10:24:00,159.255,159.255,159.229,159.229,129000001.0
2007-02-26 10:25:00,159.226,159.233,159.212,159.233,153699998.0
2007-02-26 10:26:00,159.225,159.225,159.205,159.205,167100001.0
2007-02-26 10:27:00,159.202,159.21,159.189,159.205,96499999.0
2007-02-26 10:28:00,159.204,159.229,159.204,159.229,51699999.0
2007-02-26 10:29:00,159.23,159.23,159.193,159.199,58900000.0
2007-02-26 10:30:00,159.189,159.189,159.138,159.138,74699999.0
2007-02-26 10:31:00,159.118,159.125,159.093,159.097,124599998.0
2007-02-26 10:32:00,159.093,159.094,159.01,159.01,103299998.0
2007-02-26 10:33:00,159.0,159.02,159.0,159.016,83200000.0
2007-02-26 10:34:00,159.0,159.0,158.978,158.989,68799999.0
2007-02-26 10:35:00,158.98,158.98,158.917,158.917,33100000.0
2007-02-26 10:36:00,158.899,158.917,158.888,158.908,105600001.0
2007-02-26 10:37:00,158.918,158.955,158.918,158.955,67799999.0
2007-02-26 10:38:00,158.962,158.969,158.944,158.944,56600000.0
2007-02-26 10:39:00,158.955,158.987,158.955,158.987,111800001.0
2007-02-26 10:40:00,159.0,159.018,158.994,159.002,76799999.0
2007-02-26 10:41:00,158.997,159.009,158.981,158.981,82800001.0
2007-02-26 10:42:00,158.956,158.956,158.914,158.918,79700001.0
2007-02-26 10:43:00,158.939,158.959,158.929,158.959,149199999.0
2007-02-26 10:44:00,158.943,158.962,158.924,158.925,78400001.0
2007-02-26 10:45:00,158.906,158.906,158.855,158.877,90799999.0
2007-02-26 10:46:00,158.872,158.872,158.842,158.847,79899999.0
2007-02-26 10:47:00,158.86,158.869,158.86,158.866,65400000.0
2007-02-26 10:48:00,158.874,158.899,158.874,158.899,68800000.0
2007-02-26 10:49:00,158.902,158.902,158.82,158.828,161199999.0
2007-02-26 10:50:00,158.818,158.818,158.769,158.782,118400000.0
2007-02-26 10:51:00,158.795,158.843,158.795,158.843,149900000.0
2007-02-26 10:52:00,158.832,158.868,158.831,158.833,85000001.0
2007-02-26 10:53:00,158.842,158.842,158.798,158.803,107000001.0
2007-02-26 10:54:00,158.808,158.81,158.794,158.805,93200001.0
2007-02-26 10:55:00,158.811,158.83,158.811,158.819,129500002.0
2007-02-26 10:56:00,158.838,158.843,158.817,158.82,218500002.0
2007-02-26 10:57:00,158.818,158.818,158.809,158.817,96000000.0
2007-02-26 10:58:00,158.822,158.83,158.808,158.81,127299998.0
2007-02-26 10:59:00,158.783,158.783,158.713,158.713,37000000.0
2007-02-26 11:00:00,158.723,158.723,158.701,158.704,129400003.0
2007-02-26 11:01:00,158.708,158.735,158.708,158.735,198899995.0
2007-02-26 11:02:00,158.734,158.741,158.722,158.74,123800000.0
2007-02-26 11:03:00,158.746,158.759,158.738,158.742,202199997.0
2007-02-26 11:04:00,158.735,158.735,158.699,158.699,115500000.0
2007-02-26 11:05:00,158.713,158.72,158.712,158.718,83200000.0
2007-02-26 11:06:00,158.722,158.723,158.716,158.718,118400001.0
2007-02-26 11:07:00,158.716,158.744,158.716,158.744,61600000.0
2007-02-26 11:08:00,158.754,158.764,158.744,158.744,122400000.0
2007-02-26 11:09:00,158.753,158.753,158.743,158.749,108199998.0
2007-02-26 11:10:00,158.746,158.755,158.746,158.755,66299998.0
2007-02-26 11:11:00,158.758,158.804,158.758,158.792,53800000.0
2007-02-26 11:12:00,158.804,158.847,158.804,158.84,116799998.0
2007-02-26 11:13:00,158.853,158.86,158.842,158.842,118000000.0
2007-02-26 11:14:00,158.831,158.896,158.831,158.896,102999998.0
2007-02-26 11:15:00,158.897,158.903,158.888,158.892,66400000.0
2007-02-26 11:16:00,158.884,158.898,158.884,158.898,74700000.0
2007-02-26 11:17:00,158.908,158.911,158.898,158.909,166700004.0
2007-02-26 11:18:00,158.912,158.912,158.896,158.907,105399999.0
2007-02-26 11:19:00,158.905,158.907,158.892,158.907,89500000.0
2007-02-26 11:20:00,158.902,158.91,158.894,158.894,53900001.0
2007-02-26 11:21:00,158.899,158.911,158.898,158.899,103099999.0
2007-02-26 11:22:00,158.902,158.919,158.902,158.917,54400000.0
2007-02-26 11:23:00,158.921,158.955,158.921,158.95,81600002.0
2007-02-26 11:24:00,158.958,158.958,158.936,158.937,35200000.0
2007-02-26 11:25:00,158.937,158.952,158.936,158.947,98200001.0
2007-02-26 11:26:00,158.947,158.955,158.919,158.919,130100004.0
2007-02-26 11:27:00,158.92,158.929,158.911,158.918,98200001.0
2007-02-26 11:28:00,158.918,158.922,158.904,158.914,144599998.0
2007-02-26 11:29:00,158.925,158.925,158.913,158.915,119799999.0
2007-02-26 11:30:00,158.916,158.923,158.911,158.912,105500003.0
2007-02-26 11:31:00,158.916,158.939,158.916,158.925,104999999.0
2007-02-26 11:32:00,158.922,158.927,158.905,158.908,93600000.0
2007-02-26 11:33:00,158.917,158.917,158.901,158.903,38600001.0
2007-02-26 11:34:00,158.9,158.9,158.872,158.892,69399998.0
2007-02-26 11:35:00,158.893,158.902,158.881,158.881,130099999.0
2007-02-26 11:36:00,158.9,158.918,158.893,158.918,142599997.0
2007-02-26 11:37:00,158.916,158.922,158.91,158.922,90299998.0
2007-02-26 11:38:00,158.92,158.93,158.918,158.923,65300000.0
2007-02-26 11:39:00,158.922,158.922,158.879,158.894,84299998.0
2007-02-26 11:40:00,158.893,158.895,158.874,158.874,69499999.0
2007-02-26 11:41:00,158.879,158.894,158.874,158.892,90000000.0
2007-02-26 11:42:00,158.891,158.905,158.891,158.905,166500003.0
2007-02-26 11:43:00,158.913,158.934,158.905,158.93,130799999.0
2007-02-26 11:44:00,158.951,158.959,158.948,158.952,131200001.0
2007-02-26 11:45:00,158.947,158.948,158.931,158.945,94399999.0
2007-02-26 11:46:00,158.948,158.956,158.945,158.945,73700001.0
2007-02-26 11:47:00,158.945,158.959,158.943,158.951,106200000.0
2007-02-26 11:48:00,158.961,158.971,158.958,158.968,89699999.0
2007-02-26 11:49:00,158.963,159.022,158.959,159.022,178800001.0
2007-02-26 11:50:00,159.005,159.014,159.002,159.003,82099999.0
2007-02-26 11:51:00,158.995,159.005,158.995,159.005,88599997.0
2007-02-26 11:52:00,158.99,159.025,158.99,159.025,112199999.0
2007-02-26 11:53:00,159.03,159.043,159.021,159.043,73200001.0
2007-02-26 11:54:00,159.043,159.043,159.035,159.041,46099999.0
2007-02-26 11:55:00,159.025,159.031,159.003,159.005,62699999.0
2007-02-26 11:56:00,158.997,158.997,158.961,158.966,66400000.0
2007-02-26 11:57:00,158.973,158.979,158.97,158.978,69200000.0
2007-02-26 11:58:00,158.975,158.975,158.967,158.97,47500001.0
2007-02-26 11:59:00,158.968,158.97,158.957,158.957,133900001.0
2007-02-26 12:00:00,158.948,158.956,158.94,158.956,158900000.0
2007-02-26 12:01:00,158.958,158.961,158.944,158.944,122800000.0
2007-02-26 12:02:00,158.944,158.96,158.944,158.951,193600002.0
2007-02-26 12:03:00,158.943,158.95,158.933,158.943,117100000.0
2007-02-26 12:04:00,158.935,158.935,158.907,158.917,62200000.0
2007-02-26 12:05:00,158.906,158.915,158.903,158.905,89000000.0
2007-02-26 12:06:00,158.9,158.905,158.895,158.9,142199999.0
2007-02-26 12:07:00,158.899,158.926,158.899,158.926,91400000.0
2007-02-26 12:08:00,158.934,158.944,158.923,158.923,60000001.0
2007-02-26 12:09:00,158.915,158.928,158.91,158.927,80800000.0
2007-02-26 12:10:00,158.925,158.929,158.913,158.913,51500000.0
2007-02-26 12:11:00,158.907,158.907,158.891,158.893,79700001.0
2007-02-26 12:12:00,158.884,158.897,158.881,158.889,108900000.0
2007-02-26 12:13:00,158.885,158.893,158.88,158.892,34400000.0
2007-02-26 12:14:00,158.898,158.907,158.887,158.907,103799999.0
2007-02-26 12:15:00,158.902,158.916,158.899,158.906,155500002.0
2007-02-26 12:16:00,158.903,158.903,158.886,158.893,48600000.0
2007-02-26 12:17:00,158.892,158.9,158.892,158.9,25600000.0
2007-02-26 12:18:00,158.895,158.899,158.885,158.885,188600002.0
2007-02-26 12:19:00,158.89,158.923,158.89,158.922,172999999.0
2007-02-26 12:20:00,158.931,158.937,158.931,158.937,6900000.0
2007-02-26 12:21:00,158.947,158.953,158.942,158.95,109100001.0
2007-02-26 12:22:00,158.945,158.955,158.945,158.955,40800000.0
2007-02-26 12:23:00,158.964,158.97,158.943,158.943,89599999.0
2007-02-26 12:24:00,158.941,158.948,158.93,158.94,82400001.0
2007-02-26 12:25:00,158.94,158.94,158.915,158.915,46400000.0
2007-02-26 12:26:00,158.916,158.916,158.878,158.878,82300000.0
2007-02-26 12:27:00,158.877,158.88,158.866,158.866,51199999.0
2007-02-26 12:28:00,158.853,158.853,158.838,158.85,70000000.0
2007-02-26 12:29:00,158.83,158.834,158.818,158.823,86299999.0
2007-02-26 12:30:00,158.821,158.837,158.821,158.83,72500000.0
2007-02-26 12:31:00,158.82,158.82,158.805,158.81,87199999.0
2007-02-26 12:32:00,158.809,158.809,158.782,158.794,76800000.0
2007-02-26 12:33:00,158.803,158.82,158.803,158.82,73200000.0
2007-02-26 12:34:00,158.822,158.827,158.821,158.825,143999996.0
2007-02-26 12:35:00,158.83,158.843,158.828,158.828,93699999.0
2007-02-26 12:36:00,158.837,158.859,158.837,158.852,29600000.0
2007-02-26 12:37:00,158.855,158.864,158.855,158.856,65500001.0
2007-02-26 12:38:00,158.855,158.87,158.855,158.855,72800001.0
2007-02-26 12:39:00,158.862,158.863,158.855,158.857,175199998.0
2007-02-26 12:40:00,158.858,158.862,158.845,158.859,36300000.0
2007-02-26 12:41:00,158.852,158.867,158.852,158.855,130899999.0
2007-02-26 12:42:00,158.847,158.849,158.835,158.835,45200000.0
2007-02-26 12:43:00,158.841,158.862,158.84,158.862,63600001.0
2007-02-26 12:44:00,158.856,158.858,158.846,158.852,74200001.0
2007-02-26 12:45:00,158.86,158.86,158.845,158.856,118400000.0
2007-02-26 12:46:00,158.863,158.863,158.836,158.84,62999999.0
2007-02-26 12:47:00,158.832,158.835,158.818,158.818,40100000.0
2007-02-26 12:48:00,158.83,158.838,158.826,158.836,136500000.0
2007-02-26 12:49:00,158.829,158.85,158.827,158.842,58699999.0
2007-02-26 12:50:00,158.85,158.852,158.845,158.848,178400000.0
2007-02-26 12:51:00,158.847,158.847,158.833,158.836,42899999.0
2007-02-26 12:52:00,158.843,158.852,158.843,158.85,29600000.0
2007-02-26 12:53:00,158.867,158.867,158.843,158.855,102000001.0
2007-02-26 12:54:00,158.846,158.869,158.846,158.863,96199999.0
2007-02-26 12:55:00,158.854,158.854,158.838,158.845,108400002.0
2007-02-26 12:56:00,158.85,158.874,158.85,158.874,82300000.0
2007-02-26 12:57:00,158.877,158.879,158.859,158.869,117500000.0
2007-02-26 12:58:00,158.857,158.868,158.853,158.855,118399999.0
2007-02-26 12:59:00,158.848,158.848,158.837,158.837,58200000.0
2007-02-26 13:00:00,158.836,158.842,158.828,158.842,37900000.0
2007-02-26 13:01:00,158.84,158.852,158.836,158.852,92299999.0
2007-02-26 13:02:00,158.852,158.861,158.847,158.848,94699998.0
2007-02-26 13:03:00,158.847,158.86,158.845,158.852,73000000.0
2007-02-26 13:04:00,158.851,158.86,158.85,158.851,61899999.0
2007-02-26 13:05:00,158.834,158.859,158.834,158.85,92100001.0
2007-02-26 13:06:00,158.836,158.851,158.832,158.843,143500001.0
2007-02-26 13:07:00,158.843,158.846,158.842,158.842,107000002.0
2007-02-26 13:08:00,158.846,158.848,158.838,158.844,127300000.0
2007-02-26 13:09:00,158.854,158.906,158.854,158.906,63099999.0
2007-02-26 13:10:00,158.909,158.912,158.894,158.894,143699999.0
2007-02-26 13:11:00,158.895,158.905,158.891,158.893,64800000.0
2007-02-26 13:12:00,158.897,158.914,158.891,158.914,96800002.0
2007-02-26 13:13:00,158.915,158.915,158.891,158.891,86599999.0
2007-02-26 13:14:00,158.883,158.905,158.881,158.905,126700002.0
2007-02-26 13:15:00,158.905,158.908,158.881,158.881,142899999.0
2007-02-26 13:16:00,158.874,158.887,158.867,158.881,94200000.0
2007-02-26 13:17:00,158.877,158.896,158.872,158.896,32700000.0
2007-02-26 13:18:00,158.894,158.894,158.879,158.893,71199999.0
2007-02-26 13:19:00,158.884,158.896,158.884,158.891,95100000.0
2007-02-26 13:20:00,158.9,158.901,158.885,158.885,64200000.0
2007-02-26 13:21:00,158.874,158.88,158.867,158.877,73200000.0
2007-02-26 13:22:00,158.877,158.877,158.854,158.854,37600000.0
2007-02-26 13:23:00,158.839,158.856,158.839,158.856,117500001.0
2007-02-26 13:24:00,158.859,158.87,158.848,158.87,172000003.0
2007-02-26 13:25:00,158.874,158.888,158.874,158.888,36200000.0
2007-02-26 13:26:00,158.888,158.891,158.874,158.877,143400003.0
2007-02-26 13:27:00,158.875,158.885,158.875,158.879,113900001.0
2007-02-26 13:28:00,158.868,158.885,158.868,158.885,86100000.0
2007-02-26 13:29:00,158.88,158.88,158.875,158.88,79900000.0
2007-02-26 13:30:00,158.882,158.885,158.878,158.88,36500000.0
2007-02-26 13:31:00,158.868,158.871,158.859,158.868,53199999.0
2007-02-26 13:32:00,158.83,158.83,158.798,158.803,93600000.0
2007-02-26 13:33:00,158.818,158.818,158.788,158.788,119200002.0
2007-02-26 13:34:00,158.768,158.772,158.756,158.772,150199998.0
2007-02-26 13:35:00,158.766,158.783,158.762,158.781,204299999.0
2007-02-26 13:36:00,158.79,158.79,158.79,158.79,14400000.0
2007-02-26 13:37:00,158.791,158.798,158.789,158.798,114000001.0
2007-02-26 13:38:00,158.795,158.819,158.792,158.819,145399997.0
2007-02-26 13:39:00,158.823,158.825,158.802,158.802,95599999.0
2007-02-26 13:40:00,158.8,158.817,158.8,158.8,24400000.0
2007-02-26 13:41:00,158.795,158.795,158.775,158.775,59100000.0
2007-02-26 13:42:00,158.772,158.776,158.765,158.765,103099999.0
2007-02-26 13:43:00,158.767,158.767,158.734,158.737,111799999.0
2007-02-26 13:44:00,158.728,158.738,158.72,158.72,122999999.0
2007-02-26 13:45:00,158.711,158.711,158.706,158.706,4800000.0
2007-02-26 13:46:00,158.712,158.715,158.705,158.711,92000001.0
2007-02-26 13:47:00,158.706,158.717,158.697,158.702,176199999.0
2007-02-26 13:48:00,158.708,158.708,158.682,158.682,107699998.0
2007-02-26 13:49:00,158.695,158.697,158.686,158.697,102400000.0
2007-02-26 13:50:00,158.702,158.702,158.686,158.697,57599999.0
2007-02-26 13:51:00,158.704,158.704,158.691,158.703,158700000.0
2007-02-26 13:52:00,158.697,158.712,158.697,158.708,72399998.0
2007-02-26 13:53:00,158.72,158.734,158.72,158.732,82300000.0
2007-02-26 13:54:00,158.73,158.733,158.723,158.733,62400000.0
2007-02-26 13:55:00,158.738,158.748,158.73,158.73,43700000.0
2007-02-26 13:56:00,158.722,158.73,158.716,158.716,103299998.0
2007-02-26 13:57:00,158.719,158.734,158.719,158.726,75899999.0
2007-02-26 13:58:00,158.718,158.733,158.718,158.718,68499999.0
2007-02-26 13:59:00,158.717,158.722,158.706,158.706,46100000.0
2007-02-26 14:00:00,158.704,158.704,158.69,158.693,95400000.0
2007-02-26 14:01:00,158.699,158.699,158.694,158.698,87099999.0
2007-02-26 14:02:00,158.686,158.709,158.686,158.709,72999999.0
2007-02-26 14:03:00,158.712,158.712,158.696,158.702,102300001.0
2007-02-26 14:04:00,158.703,158.703,158.673,158.68,224900000.0
2007-02-26 14:05:00,158.677,158.677,158.646,158.653,77100002.0
2007-02-26 14:06:00,158.648,158.648,158.637,158.644,160300000.0
2007-02-26 14:07:00,158.645,158.659,158.645,158.657,67499999.0
2007-02-26 14:08:00,158.663,158.665,158.649,158.652,101899999.0
2007-02-26 14:09:00,158.637,158.65,158.637,158.643,52299999.0
2007-02-26 14:10:00,158.651,158.655,158.64,158.649,99400000.0
2007-02-26 14:11:00,158.662,158.662,158.645,158.645,41500000.0
2007-02-26 14:12:00,158.662,158.672,158.662,158.667,114400001.0
2007-02-26 14:13:00,158.664,158.677,158.661,158.663,97599998.0
2007-02-26 14:14:00,158.659,158.659,158.649,158.658,76900000.0
2007-02-26 14:15:00,158.653,158.664,158.646,158.664,174799998.0
2007-02-26 14:16:00,158.658,158.658,158.653,158.653,20800000.0
2007-02-26 14:17:00,158.655,158.668,158.655,158.662,95600001.0
2007-02-26 14:18:00,158.653,158.668,158.651,158.666,73200002.0
2007-02-26 14:19:00,158.669,158.673,158.666,158.667,69599999.0
2007-02-26 14:20:00,158.672,158.678,158.662,158.673,98500000.0
2007-02-26 14:21:00,158.66,158.665,158.643,158.643,189599998.0
2007-02-26 14:22:00,158.655,158.656,158.639,158.645,74400000.0
2007-02-26 14:23:00,158.644,158.668,158.644,158.655,155000000.0
2007-02-26 14:24:00,158.664,158.669,158.65,158.666,69200000.0
2007-02-26 14:25:00,158.677,158.677,158.659,158.676,95200000.0
2007-02-26 14:26:00,158.676,158.676,158.674,158.674,8800000.0
2007-02-26 14:27:00,158.672,158.678,158.663,158.671,88300000.0
2007-02-26 14:28:00,158.668,158.676,158.66,158.676,100599999.0
2007-02-26 14:29:00,158.665,158.668,158.665,158.668,18200000.0
2007-02-26 14:30:00,158.666,158.679,158.666,158.673,37600000.0
2007-02-26 14:31:00,158.682,158.682,158.667,158.678,119500001.0
2007-02-26 14:32:00,158.673,158.683,158.666,158.679,132699999.0
2007-02-26 14:33:00,158.678,158.687,158.678,158.681,66899999.0
2007-02-26 14:34:00,158.689,158.693,158.685,158.69,140299998.0
2007-02-26 14:35:00,158.702,158.703,158.694,158.701,205600005.0
2007-02-26 14:36:00,158.703,158.721,158.703,158.717,136799997.0
2007-02-26 14:37:00,158.722,158.738,158.715,158.738,105099998.0
2007-02-26 14:38:00,158.738,158.749,158.738,158.74,126000000.0
2007-02-26 14:39:00,158.747,158.772,158.747,158.771,80100000.0
2007-02-26 14:40:00,158.759,158.759,158.734,158.735,100300000.0
2007-02-26 14:41:00,158.734,158.734,158.726,158.726,65700002.0
2007-02-26 14:42:00,158.733,158.743,158.733,158.74,61800000.0
2007-02-26 14:43:00,158.74,158.74,158.725,158.725,124600001.0
2007-02-26 14:44:00,158.735,158.742,158.732,158.742,63900000.0
2007-02-26 14:45:00,158.733,158.744,158.72,158.744,78799999.0
2007-02-26 14:46:00,158.753,158.755,158.737,158.741,84899999.0
2007-02-26 14:47:00,158.733,158.744,158.727,158.742,100600000.0
2007-02-26 14:48:00,158.75,158.755,158.743,158.75,113600001.0
2007-02-26 14:49:00,158.75,158.758,158.75,158.758,78299998.0
2007-02-26 14:50:00,158.774,158.786,158.768,158.78,85600000.0
2007-02-26 14:51:00,158.775,158.782,158.77,158.777,93099999.0
2007-02-26 14:52:00,158.767,158.777,158.767,158.777,28800000.0
2007-02-26 14:53:00,158.774,158.786,158.774,158.782,46700000.0
2007-02-26 14:54:00,158.785,158.789,158.772,158.789,46100000.0
2007-02-26 14:55:00,158.778,158.789,158.757,158.757,122100001.0
2007-02-26 14:56:00,158.763,158.777,158.763,158.77,113000001.0
2007-02-26 14:57:00,158.777,158.781,158.773,158.779,95100001.0
2007-02-26 14:58:00,158.775,158.781,158.767,158.767,137900001.0
2007-02-26 14:59:00,158.773,158.775,158.771,158.771,26400000.0
2007-02-26 15:00:00,158.783,158.783,158.767,158.778,72000000.0
2007-02-26 15:01:00,158.782,158.782,158.778,158.778,8800000.0
2007-02-26 15:02:00,158.775,158.788,158.775,158.778,174999999.0
2007-02-26 15:03:00,158.775,158.783,158.773,158.78,111099997.0
2007-02-26 15:04:00,158.769,158.769,158.752,158.755,51200000.0
2007-02-26 15:05:00,158.752,158.765,158.749,158.749,83400000.0
2007-02-26 15:06:00,158.747,158.753,158.739,158.753,49600000.0
2007-02-26 15:07:00,158.755,158.755,158.745,158.745,115900000.0
2007-02-26 15:08:00,158.737,158.737,158.734,158.735,79599998.0
2007-02-26 15:09:00,158.73,158.743,158.73,158.743,83100002.0
2007-02-26 15:10:00,158.742,158.752,158.742,158.742,58299998.0
2007-02-26 15:11:00,158.74,158.757,158.74,158.754,127699998.0
2007-02-26 15:12:00,158.757,158.767,158.749,158.753,103399999.0
2007-02-26 15:13:00,158.753,158.763,158.739,158.739,112000000.0
2007-02-26 15:14:00,158.735,158.735,158.688,158.688,110799999.0
2007-02-26 15:15:00,158.658,158.684,158.658,158.669,87500000.0
2007-02-26 15:16:00,158.659,158.659,158.641,158.644,63899999.0
2007-02-26 15:17:00,158.652,158.654,158.638,158.642,114900001.0
2007-02-26 15:18:00,158.653,158.662,158.651,158.661,77200001.0
2007-02-26 15:19:00,158.668,158.679,158.663,158.679,125300000.0
2007-02-26 15:20:00,158.669,158.673,158.657,158.668,125100000.0
2007-02-26 15:21:00,158.659,158.661,158.646,158.647,93499999.0
2007-02-26 15:22:00,158.652,158.668,158.652,158.662,58200000.0
2007-02-26 15:23:00,158.657,158.668,158.655,158.665,112699999.0
2007-02-26 15:24:00,158.682,158.705,158.682,158.705,19100000.0
2007-02-26 15:25:00,158.711,158.711,158.699,158.701,20100000.0
2007-02-26 15:26:00,158.72,158.736,158.72,158.725,106499999.0
2007-02-26 15:27:00,158.729,158.736,158.716,158.73,103600002.0
2007-02-26 15:28:00,158.741,158.756,158.739,158.746,130500001.0
2007-02-26 15:29:00,158.748,158.762,158.745,158.762,105499999.0
2007-02-26 15:30:00,158.755,158.755,158.744,158.75,61899998.0
2007-02-26 15:31:00,158.74,158.744,158.73,158.744,75900000.0
2007-02-26 15:32:00,158.743,158.743,158.732,158.739,115699999.0
2007-02-26 15:33:00,158.747,158.748,158.737,158.74,134300000.0
2007-02-26 15:34:00,158.743,158.756,158.733,158.735,117000000.0
2007-02-26 15:35:00,158.739,158.752,158.736,158.744,76300000.0
2007-02-26 15:36:00,158.754,158.754,158.736,158.749,177699997.0
2007-02-26 15:37:00,158.756,158.756,158.746,158.756,40000000.0
2007-02-26 15:38:00,158.755,158.757,158.747,158.747,35200000.0
2007-02-26 15:39:00,158.747,158.756,158.747,158.755,44500000.0
2007-02-26 15:40:00,158.767,158.767,158.757,158.766,108300001.0
2007-02-26 15:41:00,158.771,158.771,158.762,158.762,43000001.0
2007-02-26 15:42:00,158.762,158.769,158.758,158.758,41600000.0
2007-02-26 15:43:00,158.747,158.77,158.747,158.765,131299999.0
2007-02-26 15:44:00,158.755,158.77,158.751,158.755,54700001.0
2007-02-26 15:45:00,158.756,158.769,158.756,158.767,48200000.0
2007-02-26 15:46:00,158.752,158.767,158.748,158.748,39900000.0
2007-02-26 15:47:00,158.757,158.762,158.746,158.752,86600000.0
2007-02-26 15:48:00,158.757,158.759,158.751,158.758,101700001.0
2007-02-26 15:49:00,158.762,158.765,158.754,158.762,67900000.0
2007-02-26 15:50:00,158.768,158.777,158.76,158.775,64300000.0
2007-02-26 15:51:00,158.775,158.775,158.765,158.769,78600001.0
2007-02-26 15:52:00,158.773,158.773,158.751,158.751,36100000.0
2007-02-26 15:53:00,158.762,158.772,158.759,158.76,84800000.0
2007-02-26 15:54:00,158.758,158.765,158.756,158.765,85900001.0
2007-02-26 15:55:00,158.75,158.767,158.75,158.76,97500001.0
2007-02-26 15:56:00,158.765,158.765,158.742,158.747,49100001.0
2007-02-26 15:57:00,158.759,158.77,158.756,158.756,110599998.0
2007-02-26 15:58:00,158.75,158.765,158.741,158.754,59300000.0
2007-02-26 15:59:00,158.757,158.773,158.757,158.772,55099999.0
2007-02-26 16:00:00,158.762,158.762,158.734,158.734,112200002.0
2007-02-26 16:01:00,158.739,158.755,158.739,158.755,21300000.0
2007-02-26 16:02:00,158.759,158.759,158.712,158.712,94999998.0
2007-02-26 16:03:00,158.731,158.731,158.699,158.7,103799999.0
2007-02-26 16:04:00,158.685,158.694,158.685,158.691,60700002.0
2007-02-26 16:05:00,158.687,158.687,158.678,158.678,108600000.0
2007-02-26 16:06:00,158.673,158.675,158.659,158.662,72999998.0
2007-02-26 16:07:00,158.677,158.677,158.655,158.655,55100001.0
2007-02-26 16:08:00,158.655,158.66,158.647,158.657,114199998.0
2007-02-26 16:09:00,158.649,158.658,158.636,158.65,51000000.0
2007-02-26 16:10:00,158.653,158.662,158.641,158.66,62000000.0
2007-02-26 16:11:00,158.652,158.66,158.648,158.66,79300000.0
2007-02-26 16:12:00,158.661,158.672,158.629,158.629,60700000.0
2007-02-26 16:13:00,158.63,158.644,158.626,158.644,133400001.0
2007-02-26 16:14:00,158.646,158.646,158.621,158.629,93900001.0
2007-02-26 16:15:00,158.634,158.647,158.629,158.647,59200000.0
2007-02-26 16:16:00,158.649,158.655,158.629,158.629,52500000.0
2007-02-26 16:17:00,158.637,158.637,158.625,158.63,174600002.0
2007-02-26 16:18:00,158.638,158.652,158.637,158.637,74900000.0
2007-02-26 16:19:00,158.644,158.654,158.631,158.639,188300001.0
2007-02-26 16:20:00,158.65,158.661,158.648,158.651,56299999.0
2007-02-26 16:21:00,158.662,158.667,158.657,158.659,117299998.0
2007-02-26 16:22:00,158.644,158.664,158.644,158.664,129700000.0
2007-02-26 16:23:00,158.668,158.668,158.655,158.655,89200002.0
2007-02-26 16:24:00,158.665,158.701,158.665,158.692,124699998.0
2007-02-26 16:25:00,158.707,158.718,158.707,158.71,57899999.0
2007-02-26 16:26:00,158.705,158.724,158.705,158.715,13600000.0
2007-02-26 16:27:00,158.707,158.734,158.707,158.734,97000000.0
2007-02-26 16:28:00,158.737,158.737,158.731,158.731,54500000.0
2007-02-26 16:29:00,158.734,158.745,158.728,158.728,90900000.0
2007-02-26 16:30:00,158.734,158.741,158.727,158.735,57499999.0
2007-02-26 16:31:00,158.74,158.766,158.74,158.766,96600000.0
2007-02-26 16:32:00,158.761,158.761,158.731,158.731,70800000.0
2007-02-26 16:33:00,158.735,158.745,158.733,158.74,161200002.0
2007-02-26 16:34:00,158.739,158.74,158.725,158.725,197100000.0
2007-02-26 16:35:00,158.726,158.726,158.719,158.719,58400000.0
2007-02-26 16:36:00,158.716,158.745,158.716,158.733,120100001.0
2007-02-26 16:37:00,158.73,158.737,158.73,158.731,65799998.0
2007-02-26 16:38:00,158.729,158.734,158.721,158.734,71899998.0
2007-02-26 16:39:00,158.724,158.727,158.72,158.72,36500000.0
2007-02-26 16:40:00,158.718,158.721,158.708,158.712,68800000.0
2007-02-26 16:41:00,158.713,158.715,158.703,158.714,155700001.0
2007-02-26 16:42:00,158.715,158.716,158.692,158.692,108699998.0
2007-02-26 16:43:00,158.683,158.689,158.677,158.677,58700000.0
2007-02-26 16:44:00,158.671,158.682,158.67,158.678,118100000.0
2007-02-26 16:45:00,158.7,158.708,158.696,158.708,60000000.0
2007-02-26 16:46:00,158.713,158.727,158.712,158.712,51200000.0
2007-02-26 16:47:00,158.708,158.708,158.697,158.703,93499998.0
2007-02-26 16:48:00,158.693,158.693,158.673,158.678,64199999.0
2007-02-26 16:49:00,158.682,158.693,158.682,158.682,89699999.0
2007-02-26 16:50:00,158.692,158.692,158.673,158.673,118499998.0
2007-02-26 16:51:00,158.67,158.681,158.667,158.668,43199999.0
2007-02-26 16:52:00,158.665,158.674,158.66,158.663,117299999.0
2007-02-26 16:53:00,158.67,158.678,158.665,158.668,82900001.0
2007-02-26 16:54:00,158.661,158.661,158.634,158.639,56899999.0
2007-02-26 16:55:00,158.642,158.642,158.617,158.622,102500000.0
2007-02-26 16:56:00,158.616,158.624,158.612,158.615,85300000.0
2007-02-26 16:57:00,158.622,158.63,158.599,158.599,128600000.0
2007-02-26 16:58:00,158.598,158.61,158.593,158.61,119899998.0
2007-02-26 16:59:00,158.613,158.626,158.598,158.625,44200001.0
2007-02-26 17:00:00,158.618,158.637,158.611,158.631,132600001.0
2007-02-26 17:01:00,158.627,158.635,158.625,158.635,37600000.0
2007-02-26 17:02:00,158.636,158.657,158.636,158.657,40800000.0
2007-02-26 17:03:00,158.649,158.658,158.634,158.64,65399999.0
2007-02-26 17:04:00,158.64,158.661,158.635,158.661,185199997.0
2007-02-26 17:05:00,158.665,158.677,158.665,158.665,61000001.0
2007-02-26 17:06:00,158.664,158.671,158.649,158.671,50500000.0
2007-02-26 17:07:00,158.671,158.678,158.656,158.656,62499999.0
2007-02-26 17:08:00,158.647,158.65,158.643,158.643,51600000.0
2007-02-26 17:09:00,158.642,158.652,158.642,158.648,60599999.0
2007-02-26 17:10:00,158.648,158.656,158.646,158.647,166900003.0
2007-02-26 17:11:00,158.652,158.656,158.64,158.64,88300002.0
2007-02-26 17:12:00,158.64,158.648,158.64,158.648,85699999.0
2007-02-26 17:13:00,158.65,158.691,158.65,158.691,71899999.0
2007-02-26 17:14:00,158.7,158.707,158.696,158.705,122799998.0
2007-02-26 17:15:00,158.695,158.695,158.683,158.683,80600000.0
2007-02-26 17:16:00,158.691,158.711,158.691,158.711,59699998.0
2007-02-26 17:17:00,158.709,158.717,158.709,158.717,54400000.0
2007-02-26 17:18:00,158.715,158.724,158.715,158.721,111499998.0
2007-02-26 17:19:00,158.72,158.722,158.713,158.72,102699998.0
2007-02-26 17:20:00,158.73,158.756,158.73,158.743,33600000.0
2007-02-26 17:21:00,158.755,158.767,158.755,158.76,45000000.0
2007-02-26 17:22:00,158.757,158.772,158.755,158.772,115100002.0
2007-02-26 17:23:00,158.772,158.781,158.772,158.778,108799998.0
2007-02-26 17:24:00,158.769,158.769,158.751,158.76,97999999.0
2007-02-26 17:25:00,158.76,158.772,158.75,158.772,96999999.0
2007-02-26 17:26:00,158.761,158.764,158.761,158.764,10400000.0
2007-02-26 17:27:00,158.746,158.765,158.745,158.765,44200000.0
2007-02-26 17:28:00,158.775,158.824,158.775,158.817,107500000.0
2007-02-26 17:29:00,158.82,158.842,158.814,158.842,33300000.0
2007-02-26 17:30:00,158.844,158.849,158.825,158.84,155900003.0
2007-02-26 17:31:00,158.843,158.845,158.833,158.845,168199997.0
2007-02-26 17:32:00,158.833,158.833,158.815,158.825,96300002.0
2007-02-26 17:33:00,158.816,158.848,158.816,158.848,65700000.0
2007-02-26 17:34:00,158.86,158.86,158.843,158.845,50100000.0
2007-02-26 17:35:00,158.837,158.837,158.809,158.809,59400001.0
2007-02-26 17:36:00,158.815,158.835,158.814,158.833,57700000.0
2007-02-26 17:37:00,158.84,158.84,158.803,158.803,80900000.0
2007-02-26 17:38:00,158.808,158.821,158.803,158.818,62300000.0
2007-02-26 17:39:00,158.811,158.823,158.811,158.813,80400002.0
2007-02-26 17:40:00,158.806,158.819,158.801,158.81,92299998.0
2007-02-26 17:41:00,158.815,158.815,158.789,158.795,134599999.0
2007-02-26 17:42:00,158.8,158.816,158.798,158.816,131000002.0
2007-02-26 17:43:00,158.818,158.833,158.809,158.83,134699998.0
2007-02-26 17:44:00,158.822,158.832,158.815,158.832,59200000.0
2007-02-26 17:45:00,158.832,158.832,158.804,158.81,102299998.0
2007-02-26 17:46:00,158.818,158.822,158.812,158.818,134399998.0
2007-02-26 17:47:00,158.829,158.835,158.813,158.824,140500000.0
2007-02-26 17:48:00,158.835,158.852,158.835,158.852,63299999.0
2007-02-26 17:49:00,158.845,158.847,158.835,158.847,62700000.0
2007-02-26 17:50:00,158.863,158.877,158.857,158.868,103200000.0
2007-02-26 17:51:00,158.871,158.88,158.871,158.878,100500003.0
2007-02-26 17:52:00,158.868,158.872,158.855,158.872,134299998.0
2007-02-26 17:53:00,158.867,158.867,158.861,158.861,38400000.0
2007-02-26 17:54:00,158.857,158.861,158.839,158.848,109900001.0
2007-02-26 17:55:00,158.825,158.825,158.804,158.816,33100000.0
2007-02-26 17:56:00,158.816,158.816,158.804,158.808,148900000.0
2007-02-26 17:57:00,158.8,158.814,158.8,158.805,79200000.0
2007-02-26 17:58:00,158.799,158.799,158.794,158.798,34700000.0
2007-02-26 17:59:00,158.79,158.79,158.734,158.734,94300001.0
2007-02-26 18:00:00,158.736,158.764,158.736,158.762,147300002.0
2007-02-26 18:01:00,158.757,158.772,158.755,158.76,1382499988.0
2007-02-26 18:02:00,158.765,158.765,158.75,158.76,1924999996.0
2007-02-26 18:03:00,158.762,158.773,158.75,158.75,1983400004.0
2007-02-26 18:04:00,158.75,158.761,158.748,158.75,1255800001.0
2007-02-26 18:05:00,158.75,158.763,158.746,158.762,1853499991.0
2007-02-26 18:06:00,158.76,158.764,158.752,158.76,833000003.0
2007-02-26 18:07:00,158.88,158.88,158.87,158.87,1767699996.0
2007-02-26 18:08:00,158.785,158.785,158.767,158.782,1767699996.0
2007-02-26 18:09:00,158.782,158.783,158.767,158.77,1463800001.0
2007-02-26 18:10:00,158.775,158.782,158.764,158.778,1246199994.0
2007-02-26 18:11:00,158.784,158.79,158.77,158.773,927199999.0
2007-02-26 18:12:00,158.767,158.769,158.752,158.752,1033000003.0
2007-02-26 18:13:00,158.755,158.755,158.743,158.746,1298799998.0
2007-02-26 18:14:00,158.742,158.742,158.727,158.728,1505700003.0
2007-02-26 18:15:00,158.73,158.753,158.73,158.749,1692899999.0
2007-02-26 18:16:00,158.75,158.761,158.739,158.739,1648699991.0
2007-02-26 18:17:00,158.74,158.762,158.74,158.762,728700002.0
2007-02-26 18:18:00,158.762,158.762,158.743,158.762,530799997.0
2007-02-26 18:19:00,158.755,158.772,158.754,158.772,873599996.0
2007-02-26 18:20:00,158.768,158.801,158.768,158.793,1765100005.0
2007-02-26 18:21:00,158.797,158.81,158.789,158.8,1170499996.0
2007-02-26 18:22:00,158.799,158.805,158.789,158.805,914000002.0
2007-02-26 18:23:00,158.8,158.812,158.793,158.805,1349099993.0
2007-02-26 18:24:00,158.803,158.816,158.796,158.805,1030900004.0
2007-02-26 18:25:00,158.81,158.813,158.792,158.795,1275100001.0
2007-02-26 18:26:00,158.801,158.812,158.792,158.808,821799991.0
2007-02-26 18:27:00,158.814,158.824,158.808,158.813,526199998.0
2007-02-26 18:28:00,158.825,158.828,158.813,158.827,986500001.0
2007-02-26 18:29:00,158.82,158.831,158.819,158.825,703499997.0
2007-02-26 18:30:00,158.818,158.822,158.795,158.795,441799999.0
2007-02-26 18:31:00,158.792,158.809,158.783,158.809,1037600004.0
2007-02-26 18:32:00,158.804,158.821,158.79,158.8,1382899992.0
2007-02-26 18:33:00,158.797,158.806,158.785,158.795,1415899999.0
2007-02-26 18:34:00,158.791,158.799,158.752,158.752,1085700000.0
2007-02-26 18:35:00,158.75,158.762,158.741,158.748,1218900000.0
2007-02-26 18:36:00,158.75,158.763,158.746,158.763,535399998.0
2007-02-26 18:37:00,158.77,158.787,158.77,158.782,434799998.0
2007-02-26 18:38:00,158.78,158.785,158.775,158.785,359600001.0
2007-02-26 18:39:00,158.795,158.795,158.785,158.79,433300003.0
2007-02-26 18:40:00,158.784,158.795,158.774,158.794,1068199993.0
2007-02-26 18:41:00,158.799,158.799,158.773,158.792,571600003.0
2007-02-26 18:42:00,158.798,158.823,158.798,158.823,654999994.0
2007-02-26 18:43:00,158.823,158.826,158.812,158.82,239200002.0
2007-02-26 18:44:00,158.818,158.841,158.804,158.841,514499999.0
2007-02-26 18:45:00,158.837,158.837,158.814,158.82,358299994.0
2007-02-26 18:46:00,158.829,158.833,158.818,158.832,566999997.0
2007-02-26 18:47:00,158.828,158.832,158.821,158.826,170200001.0
2007-02-26 18:48:00,158.83,158.834,158.823,158.832,625399998.0
2007-02-26 18:49:00,158.835,158.851,158.835,158.848,601200002.0
2007-02-26 18:50:00,158.85,158.858,158.839,158.85,665099996.0
2007-02-26 18:51:00,158.848,158.855,158.841,158.841,478800000.0
2007-02-26 18:52:00,158.847,158.852,158.829,158.842,729800000.0
2007-02-26 18:53:00,158.838,158.85,158.823,158.829,1149599999.0
2007-02-26 18:54:00,158.835,158.86,158.835,158.851,781300001.0
2007-02-26 18:55:00,158.855,158.876,158.855,158.864,913300000.0
2007-02-26 18:56:00,158.862,158.871,158.853,158.871,480499998.0
2007-02-26 18:57:00,158.875,158.89,158.873,158.876,466100002.0
2007-02-26 18:58:00,158.89,158.898,158.88,158.885,738500002.0
2007-02-26 18:59:00,158.887,158.899,158.885,158.892,1072800004.0
2007-02-26 19:00:00,158.887,158.908,158.886,158.908,333799997.0
2007-02-26 19:01:00,158.908,158.908,158.893,158.907,295499999.0
2007-02-26 19:02:00,158.903,158.903,158.892,158.897,378699996.0
2007-02-26 19:03:00,158.893,158.909,158.892,158.898,717499998.0
2007-02-26 19:04:00,158.892,158.899,158.883,158.89,522800002.0
2007-02-26 19:05:00,158.891,158.903,158.888,158.89,570700002.0
2007-02-26 19:06:00,158.895,158.911,158.891,158.893,816400000.0
2007-02-26 19:07:00,158.892,158.905,158.889,158.894,1164399998.0
2007-02-26 19:08:00,158.898,158.904,158.883,158.89,733699998.0
2007-02-26 19:09:00,158.89,158.904,158.882,158.893,888799995.0
2007-02-26 19:10:00,158.9,158.9,158.889,158.898,164600000.0
2007-02-26 19:11:00,158.898,158.903,158.89,158.89,387800002.0
2007-02-26 19:12:00,158.898,158.909,158.898,158.9,371400003.0
2007-02-26 19:13:00,158.901,158.918,158.901,158.904,114200000.0
2007-02-26 19:14:00,158.895,158.895,158.863,158.87,262500001.0
2007-02-26 19:15:00,158.861,158.861,158.825,158.825,962800003.0
2007-02-26 19:16:00,158.818,158.843,158.818,158.842,365400000.0
2007-02-26 19:17:00,158.838,158.838,158.826,158.828,492399996.0
2007-02-26 19:18:00,158.833,158.849,158.833,158.84,261999999.0
2007-02-26 19:19:00,158.843,158.855,158.84,158.842,586800002.0
2007-02-26 19:20:00,158.849,158.863,158.845,158.858,301399998.0
2007-02-26 19:21:00,158.863,158.863,158.842,158.846,537000005.0
2007-02-26 19:22:00,158.846,158.846,158.841,158.842,49500001.0
2007-02-26 19:23:00,158.855,158.861,158.841,158.858,1237900009.0
2007-02-26 19:24:00,158.858,158.861,158.846,158.855,426300000.0
2007-02-26 19:25:00,158.855,158.877,158.855,158.877,615500010.0
2007-02-26 19:26:00,158.88,158.896,158.873,158.882,1066399988.0
2007-02-26 19:27:00,158.886,158.895,158.877,158.883,575999999.0
2007-02-26 19:28:00,158.883,158.894,158.878,158.885,465999998.0
2007-02-26 19:29:00,158.888,158.904,158.885,158.896,398599993.0
2007-02-26 19:30:00,158.896,158.903,158.89,158.892,548199997.0
2007-02-26 19:31:00,158.886,158.886,158.861,158.865,784499998.0
2007-02-26 19:32:00,158.859,158.873,158.855,158.859,745800000.0
2007-02-26 19:33:00,158.863,158.891,158.858,158.891,532300001.0
2007-02-26 19:34:00,158.895,158.901,158.887,158.89,677399993.0
2007-02-26 19:35:00,158.889,158.926,158.889,158.921,699900000.0
2007-02-26 19:36:00,158.929,158.932,158.916,158.92,549300005.0
2007-02-26 19:37:00,158.909,158.923,158.909,158.917,65000001.0
2007-02-26 19:38:00,158.92,158.929,158.91,158.926,715799997.0
2007-02-26 19:39:00,158.935,158.948,158.919,158.932,727600002.0
2007-02-26 19:40:00,158.936,158.943,158.925,158.939,560800002.0
2007-02-26 19:41:00,158.938,158.951,158.935,158.944,805200000.0
2007-02-26 19:42:00,158.958,158.962,158.938,158.947,446999996.0
2007-02-26 19:43:00,158.955,158.955,158.942,158.943,125700001.0
2007-02-26 19:44:00,158.947,158.971,158.947,158.967,379400000.0
2007-02-26 19:45:00,158.965,158.979,158.961,158.978,224699998.0
2007-02-26 19:46:00,158.978,158.978,158.96,158.972,378200001.0
2007-02-26 19:47:00,158.967,158.97,158.955,158.97,199800001.0
2007-02-26 19:48:00,158.97,158.97,158.947,158.962,865800001.0
2007-02-26 19:49:00,158.952,158.961,158.949,158.952,236999997.0
2007-02-26 19:50:00,158.947,158.948,158.94,158.943,358899994.0
2007-02-26 19:51:00,158.94,158.952,158.935,158.952,265400002.0
2007-02-26 19:52:00,158.958,158.958,158.94,158.94,590699998.0
2007-02-26 19:53:00,158.941,158.953,158.94,158.945,422399999.0
2007-02-26 19:54:00,158.948,158.955,158.943,158.948,283599997.0
2007-02-26 19:55:00,158.947,158.96,158.947,158.95,175799999.0
2007-02-26 19:56:00,158.953,158.962,158.942,158.951,431700001.0
2007-02-26 19:57:00,158.945,158.976,158.945,158.965,497100002.0
2007-02-26 19:58:00,158.971,158.984,158.97,158.977,530999996.0
2007-02-26 19:59:00,158.979,158.988,158.965,158.965,565000005.0
2007-02-26 20:00:00,158.97,158.972,158.96,158.968,208600002.0
2007-02-26 20:01:00,158.965,158.969,158.947,158.958,422900000.0
2007-02-26 20:02:00,158.952,158.969,158.942,158.946,147100000.0
2007-02-26 20:03:00,158.952,158.963,158.949,158.96,258600003.0
2007-02-26 20:04:00,158.958,158.962,158.95,158.952,466599998.0
2007-02-26 20:05:00,158.953,158.967,158.953,158.967,684299995.0
2007-02-26 20:06:00,158.977,158.99,158.968,158.98,557899999.0
2007-02-26 20:07:00,158.972,158.978,158.96,158.978,262000000.0
2007-02-26 20:08:00,158.98,158.982,158.974,158.979,571499996.0
2007-02-26 20:09:00,158.978,158.982,158.969,158.978,325899999.0
2007-02-26 20:10:00,158.969,158.97,158.955,158.967,366700003.0
2007-02-26 20:11:00,158.974,158.974,158.959,158.967,775700000.0
2007-02-26 20:12:00,158.961,158.973,158.959,158.969,845899997.0
2007-02-26 20:13:00,158.97,158.975,158.965,158.969,428300002.0
2007-02-26 20:14:00,158.959,158.964,158.953,158.958,403900002.0
2007-02-26 20:15:00,158.965,158.965,158.95,158.955,627700000.0
2007-02-26 20:16:00,158.953,158.968,158.952,158.956,414899997.0
2007-02-26 20:17:00,158.955,158.963,158.953,158.958,340999998.0
2007-02-26 20:18:00,158.956,158.956,158.942,158.943,213999996.0
2007-02-26 20:19:00,158.942,158.953,158.941,158.944,431400001.0
2007-02-26 20:20:00,158.932,158.941,158.909,158.911,167200000.0
2007-02-26 20:21:00,158.909,158.909,158.891,158.9,535499994.0
2007-02-26 20:22:00,158.899,158.904,158.88,158.882,407099999.0
2007-02-26 20:23:00,158.87,158.899,158.862,158.882,461800004.0
2007-02-26 20:24:00,158.897,158.922,158.897,158.917,205699998.0
2007-02-26 20:25:00,158.921,158.927,158.906,158.906,546599998.0
2007-02-26 20:26:00,158.898,158.903,158.883,158.891,333199996.0
2007-02-26 20:27:00,158.892,158.912,158.891,158.912,661799999.0
2007-02-26 20:28:00,158.899,158.908,158.894,158.898,1022899993.0
2007-02-26 20:29:00,158.897,158.905,158.886,158.894,1124100010.0
2007-02-26 20:30:00,158.882,158.893,158.874,158.888,1851199990.0
2007-02-26 20:31:00,158.891,158.908,158.888,158.899,1485799986.0
2007-02-26 20:32:00,158.898,158.904,158.88,158.89,1231399996.0
2007-02-26 20:33:00,158.887,158.887,158.875,158.879,412199994.0
2007-02-26 20:34:00,158.879,158.886,158.87,158.879,379100000.0
2007-02-26 20:35:00,158.882,158.893,158.877,158.89,414799997.0
2007-02-26 20:36:00,158.888,158.889,158.876,158.882,764800003.0
2007-02-26 20:37:00,158.885,158.898,158.883,158.885,556700003.0
2007-02-26 20:38:00,158.88,158.885,158.872,158.88,814200002.0
2007-02-26 20:39:00,158.88,158.89,158.878,158.888,752699998.0
2007-02-26 20:40:00,158.883,158.891,158.877,158.877,1015900001.0
2007-02-26 20:41:00,158.875,158.891,158.875,158.88,344800004.0
2007-02-26 20:42:00,158.88,158.885,158.87,158.88,309700003.0
2007-02-26 20:43:00,158.878,158.881,158.864,158.869,374899997.0
2007-02-26 20:44:00,158.868,158.881,158.858,158.862,734399995.0
2007-02-26 20:45:00,158.86,158.871,158.854,158.868,701899996.0
2007-02-26 20:46:00,158.882,158.89,158.875,158.881,786199997.0
2007-02-26 20:47:00,158.874,158.883,158.864,158.868,944000007.0
2007-02-26 20:48:00,158.866,158.878,158.864,158.865,595700002.0
2007-02-26 20:49:00,158.871,158.882,158.868,158.882,451299998.0
2007-02-26 20:50:00,158.877,158.881,158.863,158.872,1090599996.0
2007-02-26 20:51:00,158.872,158.878,158.865,158.865,551899995.0
2007-02-26 20:52:00,158.859,158.862,158.847,158.852,268500002.0
2007-02-26 20:53:00,158.85,158.855,158.84,158.847,747799997.0
2007-02-26 20:54:00,158.842,158.861,158.841,158.855,222000003.0
2007-02-26 20:55:00,158.842,158.858,158.836,158.844,889799995.0
2007-02-26 20:56:00,158.847,158.861,158.845,158.847,944199995.0
2007-02-26 20:57:00,158.845,158.855,158.843,158.845,826399998.0
2007-02-26 20:58:00,158.852,158.876,158.852,158.86,1032099998.0
2007-02-26 20:59:00,158.863,158.876,158.858,158.863,1188799994.0
2007-02-26 21:00:00,158.861,158.873,158.858,158.868,1041999998.0
2007-02-26 21:01:00,158.877,158.892,158.875,158.886,779599996.0
2007-02-26 21:02:00,158.883,158.897,158.883,158.893,543000005.0
2007-02-26 21:03:00,158.895,158.905,158.89,158.895,810300005.0
2007-02-26 21:04:00,158.895,158.9,158.89,158.898,492000003.0
2007-02-26 21:05:00,158.907,158.913,158.892,158.913,666900003.0
2007-02-26 21:06:00,158.908,158.911,158.895,158.905,704600001.0
2007-02-26 21:07:00,158.909,158.913,158.897,158.905,386099997.0
2007-02-26 21:08:00,158.911,158.918,158.901,158.913,496300003.0
2007-02-26 21:09:00,158.928,158.93,158.921,158.922,173499999.0
2007-02-26 21:10:00,158.919,158.926,158.91,158.913,269399999.0
2007-02-26 21:11:00,158.908,158.925,158.907,158.925,232399999.0
2007-02-26 21:12:00,158.933,158.951,158.933,158.94,425399998.0
2007-02-26 21:13:00,158.939,158.945,158.929,158.945,682900003.0
2007-02-26 21:14:00,158.935,158.949,158.934,158.947,690500002.0
2007-02-26 21:15:00,158.949,158.958,158.937,158.937,644300001.0
2007-02-26 21:16:00,158.939,158.948,158.931,158.934,556800001.0
2007-02-26 21:17:00,158.933,158.946,158.927,158.928,982199999.0
2007-02-26 21:18:00,158.931,158.937,158.924,158.933,237999999.0
2007-02-26 21:19:00,158.93,158.951,158.93,158.935,451100002.0
2007-02-26 21:20:00,158.941,158.953,158.932,158.945,1231099998.0
2007-02-26 21:21:00,158.944,158.95,158.93,158.93,703099997.0
2007-02-26 21:22:00,158.925,158.939,158.914,158.923,1024900002.0
2007-02-26 21:23:00,158.922,158.94,158.92,158.93,682100003.0
2007-02-26 21:24:00,158.928,158.946,158.921,158.93,608399996.0
2007-02-26 21:25:00,158.933,158.953,158.924,158.924,658399999.0
2007-02-26 21:26:00,158.913,158.922,158.891,158.922,261499997.0
2007-02-26 21:27:00,158.92,158.92,158.905,158.918,223499998.0
2007-02-26 21:28:00,158.915,158.925,158.915,158.92,131700002.0
2007-02-26 21:29:00,158.921,158.936,158.907,158.925,189400001.0
2007-02-26 21:30:00,158.92,158.937,158.918,158.919,338400004.0
2007-02-26 21:31:00,158.902,158.903,158.892,158.892,72100001.0
2007-02-26 21:32:00,158.893,158.904,158.884,158.891,681000004.0
2007-02-26 21:33:00,158.892,158.903,158.892,158.898,178600003.0
2007-02-26 21:34:00,158.897,158.9,158.882,158.888,323200003.0
2007-02-26 21:35:00,158.888,158.903,158.888,158.897,309599993.0
2007-02-26 21:36:00,158.898,158.898,158.89,158.893,267400000.0
2007-02-26 21:37:00,158.898,158.904,158.892,158.894,164099998.0
2007-02-26 21:38:00,158.895,158.898,158.887,158.898,123500000.0
2007-02-26 21:39:00,158.901,158.909,158.897,158.909,246100000.0
2007-02-26 21:40:00,158.912,158.923,158.912,158.913,261399996.0
2007-02-26 21:41:00,158.913,158.921,158.905,158.921,82800000.0
2007-02-26 21:42:00,158.931,158.931,158.887,158.899,280500000.0
2007-02-26 21:43:00,158.893,158.909,158.893,158.906,427500001.0
2007-02-26 21:44:00,158.914,158.926,158.908,158.917,683100005.0
2007-02-26 21:45:00,158.916,158.918,158.904,158.91,359100001.0
2007-02-26 21:46:00,158.91,158.915,158.907,158.907,572800000.0
2007-02-26 21:47:00,158.914,158.946,158.914,158.94,265999999.0
2007-02-26 21:48:00,158.94,158.95,158.932,158.95,108199998.0
2007-02-26 21:49:00,158.943,158.945,158.922,158.922,192000000.0
2007-02-26 21:50:00,158.93,158.951,158.926,158.931,89200000.0
2007-02-26 21:51:00,158.925,158.943,158.925,158.943,158600000.0
2007-02-26 21:52:00,158.931,158.936,158.915,158.925,202799998.0
2007-02-26 21:53:00,158.927,158.93,158.922,158.922,74599999.0
2007-02-26 21:54:00,158.927,158.95,158.927,158.948,86700001.0
2007-02-26 21:55:00,158.951,158.951,158.933,158.933,22500000.0
2007-02-26 21:56:00,158.934,158.95,158.93,158.95,127400002.0
2007-02-26 21:57:00,158.951,158.951,158.939,158.94,64500001.0
2007-02-26 21:58:00,158.946,158.96,158.946,158.957,64200000.0
2007-02-26 21:59:00,158.955,158.965,158.95,158.95,95500001.0
2007-02-26 22:00:00,158.952,158.958,158.946,158.955,247500000.0
2007-02-26 22:01:00,158.956,158.957,158.927,158.936,323799996.0
2007-02-26 22:02:00,158.938,158.938,158.922,158.929,639100000.0
2007-02-26 22:03:00,158.927,158.927,158.918,158.92,89000000.0
2007-02-26 22:04:00,158.92,158.922,158.896,158.915,245899999.0
2007-02-26 22:05:00,158.909,158.909,158.885,158.885,125600001.0
2007-02-26 22:06:00,158.882,158.885,158.879,158.88,56800000.0
2007-02-26 22:07:00,158.88,158.882,158.873,158.88,152199998.0
2007-02-26 22:08:00,158.886,158.897,158.885,158.895,238800002.0
2007-02-26 22:09:00,158.877,158.877,158.853,158.858,55399999.0
2007-02-26 22:10:00,158.862,158.868,158.861,158.861,90500000.0
2007-02-26 22:11:00,158.853,158.862,158.848,158.862,139800001.0
2007-02-26 22:12:00,158.864,158.881,158.862,158.878,227199999.0
2007-02-26 22:13:00,158.878,158.88,158.868,158.875,124100002.0
2007-02-26 22:14:00,158.874,158.874,158.861,158.863,134700001.0
2007-02-26 22:15:00,158.865,158.873,158.864,158.865,231800003.0
2007-02-26 22:16:00,158.87,158.876,158.868,158.876,232399999.0
2007-02-26 22:17:00,158.875,158.88,158.874,158.878,34500000.0
2007-02-26 22:18:00,158.879,158.879,158.873,158.878,74400000.0
2007-02-26 22:19:00,158.88,158.885,158.88,158.88,131899998.0
2007-02-26 22:20:00,158.877,158.877,158.869,158.876,159000001.0
2007-02-26 22:21:00,158.892,158.926,158.892,158.926,65200000.0
2007-02-26 22:22:00,158.928,158.928,158.905,158.918,171799999.0
2007-02-26 22:23:00,158.922,158.928,158.918,158.921,174500000.0
2007-02-26 22:24:00,158.926,158.935,158.926,158.935,78800000.0
2007-02-26 22:25:00,158.936,158.94,158.932,158.935,322799999.0
2007-02-26 22:26:00,158.933,158.946,158.931,158.943,133199999.0
2007-02-26 22:27:00,158.943,158.952,158.94,158.946,502999999.0
2007-02-26 22:28:00,158.947,158.952,158.946,158.947,250099999.0
2007-02-26 22:29:00,158.949,158.949,158.946,158.949,113500002.0
2007-02-26 22:30:00,158.953,158.956,158.947,158.947,125400000.0
2007-02-26 22:31:00,158.946,158.953,158.946,158.947,151299997.0
2007-02-26 22:32:00,158.947,158.949,158.939,158.945,196500001.0
2007-02-26 22:33:00,158.952,158.958,158.949,158.955,295300004.0
2007-02-26 22:34:00,158.956,158.96,158.948,158.96,177200000.0
2007-02-26 22:35:00,158.957,158.958,158.908,158.926,143299999.0
2007-02-26 22:36:00,158.936,158.944,158.896,158.937,593599996.0
2007-02-26 22:37:00,158.957,158.968,158.957,158.963,235999999.0
2007-02-26 22:38:00,158.961,158.981,158.961,158.973,234700002.0
2007-02-26 22:39:00,158.98,158.98,158.967,158.967,270799996.0
2007-02-26 22:40:00,158.965,158.981,158.963,158.978,341200002.0
2007-02-26 22:41:00,158.979,158.979,158.961,158.962,172900004.0
2007-02-26 22:42:00,158.969,158.979,158.959,158.967,251800000.0
2007-02-26 22:43:00,158.97,158.97,158.96,158.96,94399999.0
2007-02-26 22:44:00,158.963,158.97,158.957,158.961,305900005.0
2007-02-26 22:45:00,158.962,158.967,158.955,158.962,243799998.0
2007-02-26 22:46:00,158.963,158.969,158.955,158.969,21500000.0
2007-02-26 22:47:00,158.969,158.969,158.958,158.958,128700000.0
2007-02-26 22:48:00,158.955,158.96,158.949,158.949,293599998.0
2007-02-26 22:49:00,158.945,158.95,158.933,158.95,361599996.0
2007-02-26 22:50:00,158.943,158.943,158.917,158.92,108700000.0
2007-02-26 22:51:00,158.923,158.933,158.923,158.925,134400000.0
2007-02-26 22:52:00,158.936,158.948,158.933,158.948,281000004.0
2007-02-26 22:53:00,158.92,158.931,158.901,158.922,174500001.0
2007-02-26 22:54:00,158.942,158.942,158.931,158.933,129699998.0
2007-02-26 22:55:00,158.928,158.944,158.928,158.941,152000000.0
2007-02-26 22:56:00,158.948,158.948,158.93,158.933,129800001.0
2007-02-26 22:57:00,158.927,158.942,158.927,158.935,165599998.0
2007-02-26 22:58:00,158.94,158.94,158.935,158.935,71900000.0
2007-02-26 22:59:00,158.937,158.937,158.905,158.915,196000001.0
2007-02-26 23:00:00,158.933,158.944,158.933,158.944,157300002.0
2007-02-26 23:01:00,158.947,158.951,158.929,158.951,42600000.0
2007-02-26 23:02:00,158.942,158.955,158.933,158.955,98000001.0
2007-02-26 23:03:00,158.96,158.965,158.953,158.953,31500000.0
2007-02-26 23:04:00,158.963,158.965,158.96,158.96,12500000.0
2007-02-26 23:05:00,158.958,158.965,158.958,158.96,97600000.0
2007-02-26 23:06:00,158.958,158.958,158.953,158.957,59500000.0
2007-02-26 23:07:00,158.962,158.963,158.948,158.963,113600000.0
2007-02-26 23:08:00,158.951,158.956,158.945,158.952,43799999.0
2007-02-26 23:09:00,158.952,158.952,158.939,158.939,72600000.0
2007-02-26 23:10:00,158.938,158.945,158.928,158.943,100500000.0
2007-02-26 23:11:00,158.954,158.955,158.945,158.946,160600000.0
2007-02-26 23:12:00,158.954,158.959,158.943,158.959,44900000.0
2007-02-26 23:13:00,158.95,158.968,158.95,158.96,46700000.0
2007-02-26 23:14:00,158.964,158.964,158.952,158.952,42300000.0
2007-02-26 23:15:00,158.952,158.96,158.951,158.952,82099999.0
2007-02-26 23:16:00,158.953,158.959,158.942,158.951,141400002.0
2007-02-26 23:17:00,158.947,158.956,158.947,158.956,55600000.0
2007-02-26 23:18:00,158.954,158.961,158.954,158.961,19500000.0
2007-02-26 23:19:00,158.96,158.96,158.955,158.96,65000001.0
2007-02-26 23:20:00,158.965,158.965,158.955,158.955,85900002.0
2007-02-26 23:21:00,158.96,158.965,158.953,158.957,37300001.0
2007-02-26 23:22:00,158.952,158.952,158.937,158.941,90699999.0
2007-02-26 23:23:00,158.959,158.963,158.951,158.958,48800000.0
2007-02-26 23:24:00,158.951,158.959,158.951,158.958,56699999.0
2007-02-26 23:25:00,158.951,158.951,158.937,158.949,83200002.0
2007-02-26 23:26:00,158.948,158.948,158.935,158.943,125800001.0
2007-02-26 23:27:00,158.959,158.959,158.954,158.959,79099999.0
2007-02-26 23:28:00,158.954,158.962,158.953,158.954,123599999.0
2007-02-26 23:29:00,158.961,158.98,158.961,158.98,127599997.0
2007-02-26 23:30:00,158.984,158.984,158.976,158.984,123999998.0
2007-02-26 23:31:00,158.993,159.002,158.993,159.0,78900000.0
2007-02-26 23:32:00,159.003,159.014,158.998,158.998,147599998.0
2007-02-26 23:33:00,158.995,159.005,158.995,159.005,41600000.0
2007-02-26 23:34:00,159.01,159.019,159.01,159.017,75200002.0
2007-02-26 23:35:00,159.02,159.02,159.001,159.013,60899999.0
2007-02-26 23:36:00,158.997,159.008,158.994,159.0,32700000.0
2007-02-26 23:37:00,159.007,159.02,159.0,159.02,138499998.0
2007-02-26 23:38:00,159.02,159.025,159.015,159.015,142300002.0
2007-02-26 23:39:00,159.025,159.025,159.02,159.02,53300000.0
2007-02-26 23:40:00,159.01,159.017,159.003,159.003,91500000.0
2007-02-26 23:41:00,159.005,159.005,158.989,159.005,45600000.0
2007-02-26 23:42:00,159.008,159.024,159.005,159.013,140499999.0
2007-02-26 23:43:00,159.02,159.02,159.02,159.02,12800000.0
2007-02-26 23:44:00,159.013,159.023,159.013,159.019,81299999.0
2007-02-26 23:45:00,159.018,159.018,159.011,159.011,48000000.0
2007-02-26 23:46:00,159.01,159.01,159.01,159.01,18400000.0
2007-02-26 23:47:00,159.009,159.017,159.006,159.017,48400000.0
2007-02-26 23:48:00,159.011,159.018,159.004,159.018,51300000.0
2007-02-26 23:49:00,159.018,159.018,159.002,159.002,38700000.0
2007-02-26 23:50:00,159.01,159.015,159.01,159.01,55100001.0
2007-02-26 23:51:00,159.006,159.02,159.003,159.003,100199999.0
2007-02-26 23:52:00,159.007,159.027,159.007,159.012,126700002.0
2007-02-26 23:53:00,159.022,159.037,159.022,159.03,140300001.0
2007-02-26 23:54:00,159.041,159.048,159.037,159.048,112799997.0
2007-02-26 23:55:00,159.054,159.054,159.049,159.049,5500000.0
2007-02-26 23:56:00,159.058,159.063,159.049,159.058,120200002.0
2007-02-26 23:57:00,159.054,159.061,159.048,159.061,33500000.0
2007-02-26 23:58:00,159.065,159.091,159.065,159.075,112800001.0
2007-02-26 23:59:00,159.076,159.101,159.076,159.098,71800000.0
2007-02-27 00:00:00,159.095,159.105,159.093,159.105,127000003.0
2007-02-27 00:01:00,159.102,159.102,159.089,159.089,42700000.0
2007-02-27 00:02:00,159.088,159.09,159.082,159.09,106199996.0
2007-02-27 00:03:00,159.084,159.103,159.084,159.092,154099998.0
2007-02-27 00:04:00,159.095,159.095,159.083,159.089,56099999.0
2007-02-27 00:05:00,159.101,159.103,159.092,159.103,60299999.0
2007-02-27 00:06:00,159.105,159.105,159.1,159.1,40699999.0
2007-02-27 00:07:00,159.083,159.083,159.068,159.076,85300001.0
2007-02-27 00:08:00,159.073,159.078,159.062,159.062,38700000.0
2007-02-27 00:09:00,159.08,159.085,159.075,159.08,94400003.0
2007-02-27 00:10:00,159.08,159.088,159.08,159.088,77600002.0
2007-02-27 00:11:00,159.068,159.068,159.059,159.059,39099999.0
2007-02-27 00:12:00,159.061,159.069,159.056,159.056,88599998.0
2007-02-27 00:13:00,159.057,159.06,159.055,159.057,68100001.0
2007-02-27 00:14:00,159.053,159.053,159.031,159.04,81900000.0
2007-02-27 00:15:00,159.042,159.053,159.023,159.043,125500002.0
2007-02-27 00:16:00,159.048,159.055,159.04,159.05,241400000.0
2007-02-27 00:17:00,159.05,159.055,159.05,159.055,116700000.0
2007-02-27 00:18:00,159.057,159.075,159.057,159.065,88100002.0
2007-02-27 00:19:00,159.071,159.076,159.065,159.065,63499999.0
2007-02-27 00:20:00,159.069,159.074,159.063,159.07,175099996.0
2007-02-27 00:21:00,159.069,159.079,159.069,159.072,63299999.0
2007-02-27 00:22:00,159.075,159.093,159.075,159.089,177900003.0
2007-02-27 00:23:00,159.088,159.088,159.086,159.087,19800000.0
2007-02-27 00:24:00,159.095,159.095,159.085,159.085,68000001.0
2007-02-27 00:25:00,159.095,159.095,159.087,159.095,44600001.0
2007-02-27 00:26:00,159.088,159.092,159.085,159.091,46400001.0
2007-02-27 00:27:00,159.083,159.091,159.073,159.091,56400001.0
2007-02-27 00:28:00,159.087,159.102,159.086,159.086,89100001.0
2007-02-27 00:29:00,159.105,159.105,159.095,159.1,57599999.0
2007-02-27 00:30:00,159.113,159.162,159.113,159.151,81100001.0
2007-02-27 00:31:00,159.144,159.158,159.137,159.137,94600000.0
2007-02-27 00:32:00,159.147,159.182,159.147,159.17,100400000.0
2007-02-27 00:33:00,159.174,159.179,159.167,159.169,42800000.0
2007-02-27 00:34:00,159.177,159.179,159.166,159.166,110999999.0
2007-02-27 00:35:00,159.163,159.177,159.163,159.177,106999996.0
2007-02-27 00:36:00,159.167,159.167,159.148,159.159,117899999.0
2007-02-27 00:37:00,159.15,159.181,159.15,159.181,114799998.0
2007-02-27 00:38:00,159.172,159.173,159.159,159.159,122500002.0
2007-02-27 00:39:00,159.177,159.215,159.177,159.215,22700000.0
2007-02-27 00:40:00,159.205,159.205,159.188,159.198,63100000.0
2007-02-27 00:41:00,159.207,159.222,159.207,159.22,25600000.0
2007-02-27 00:42:00,159.216,159.229,159.211,159.22,126399997.0
2007-02-27 00:43:00,159.22,159.22,159.189,159.197,85399999.0
2007-02-27 00:44:00,159.195,159.195,159.182,159.195,148899999.0
2007-02-27 00:45:00,159.19,159.202,159.19,159.198,61200000.0
2007-02-27 00:46:00,159.199,159.199,159.187,159.187,53700000.0
2007-02-27 00:47:00,159.193,159.199,159.19,159.19,50800000.0
2007-02-27 00:48:00,159.189,159.198,159.181,159.196,129400002.0
2007-02-27 00:49:00,159.182,159.192,159.175,159.175,62500001.0
2007-02-27 00:50:00,159.161,159.198,159.161,159.198,39200000.0
2007-02-27 00:51:00,159.208,159.238,159.194,159.232,74500001.0
2007-02-27 00:52:00,159.233,159.251,159.233,159.245,141800001.0
2007-02-27 00:53:00,159.233,159.24,159.223,159.224,111399998.0
2007-02-27 00:54:00,159.221,159.231,159.214,159.214,125800002.0
2007-02-27 00:55:00,159.202,159.208,159.193,159.2,126400000.0
2007-02-27 00:56:00,159.196,159.196,159.183,159.187,82200000.0
2007-02-27 00:57:00,159.184,159.194,159.184,159.194,51700000.0
2007-02-27 00:58:00,159.203,159.21,159.19,159.198,99799999.0
2007-02-27 00:59:00,159.205,159.22,159.205,159.212,25500000.0
2007-02-27 01:00:00,159.214,159.223,159.21,159.219,104000000.0
2007-02-27 01:01:00,159.206,159.216,159.193,159.216,49600000.0
2007-02-27 01:02:00,159.222,159.222,159.212,159.222,112700002.0
2007-02-27 01:03:00,159.211,159.223,159.207,159.223,90900001.0
2007-02-27 01:04:00,159.218,159.225,159.215,159.22,127999998.0
2007-02-27 01:05:00,159.216,159.223,159.206,159.221,84699997.0
2007-02-27 01:06:00,159.222,159.222,159.215,159.215,10000000.0
2007-02-27 01:07:00,159.214,159.224,159.214,159.22,117400002.0
2007-02-27 01:08:00,159.224,159.224,159.215,159.215,47600001.0
2007-02-27 01:09:00,159.218,159.218,159.207,159.207,83800000.0
2007-02-27 01:10:00,159.218,159.23,159.212,159.229,102900000.0
2007-02-27 01:11:00,159.22,159.238,159.219,159.223,83200000.0
2007-02-27 01:12:00,159.221,159.221,159.193,159.215,146999999.0
2007-02-27 01:13:00,159.218,159.219,159.212,159.219,75300000.0
2007-02-27 01:14:00,159.215,159.235,159.211,159.226,72699999.0
2007-02-27 01:15:00,159.239,159.239,159.221,159.221,51700000.0
2007-02-27 01:16:00,159.227,159.233,159.218,159.233,203700001.0
2007-02-27 01:17:00,159.228,159.235,159.223,159.223,141400002.0
2007-02-27 01:18:00,159.23,159.23,159.222,159.227,87600000.0
2007-02-27 01:19:00,159.23,159.23,159.225,159.225,62400000.0
2007-02-27 01:20:00,159.227,159.233,159.223,159.233,90700000.0
2007-02-27 01:21:00,159.223,159.235,159.223,159.225,59500000.0
2007-02-27 01:22:00,159.225,159.235,159.225,159.23,110699999.0
2007-02-27 01:23:00,159.227,159.228,159.207,159.219,130100000.0
2007-02-27 01:24:00,159.216,159.229,159.216,159.216,44000001.0
2007-02-27 01:25:00,159.212,159.212,159.206,159.206,67300000.0
2007-02-27 01:26:00,159.198,159.208,159.189,159.208,155599999.0
2007-02-27 01:27:00,159.212,159.212,159.193,159.193,39199999.0
2007-02-27 01:28:00,159.189,159.199,159.189,159.198,66000002.0
2007-02-27 01:29:00,159.193,159.2,159.185,159.193,110199999.0
2007-02-27 01:30:00,159.19,159.213,159.19,159.213,173300002.0
2007-02-27 01:31:00,159.206,159.211,159.192,159.211,112200000.0
2007-02-27 01:32:00,159.205,159.228,159.2,159.228,45200000.0
2007-02-27 01:33:00,159.232,159.239,159.227,159.231,208599999.0
2007-02-27 01:34:00,159.235,159.235,159.21,159.218,90999998.0
2007-02-27 01:35:00,159.211,159.211,159.194,159.211,110800000.0
2007-02-27 01:36:00,159.21,159.21,159.197,159.205,12500000.0
2007-02-27 01:37:00,159.21,159.215,159.207,159.207,126199998.0
2007-02-27 01:38:00,159.204,159.214,159.189,159.189,139399997.0
2007-02-27 01:39:00,159.19,159.194,159.181,159.191,124500000.0
2007-02-27 01:40:00,159.21,159.21,159.202,159.21,133799997.0
2007-02-27 01:41:00,159.21,159.215,159.21,159.21,43100001.0
2007-02-27 01:42:00,159.212,159.212,159.192,159.207,112700000.0
2007-02-27 01:43:00,159.197,159.197,159.169,159.169,112099999.0
2007-02-27 01:44:00,159.163,159.187,159.163,159.18,59500000.0
2007-02-27 01:45:00,159.183,159.192,159.183,159.192,27900000.0
2007-02-27 01:46:00,159.189,159.189,159.185,159.188,71700000.0
2007-02-27 01:47:00,159.18,159.193,159.178,159.193,109399999.0
2007-02-27 01:48:00,159.185,159.19,159.183,159.19,148600000.0
2007-02-27 01:49:00,159.183,159.183,159.161,159.17,52800000.0
2007-02-27 01:50:00,159.161,159.174,159.161,159.169,74400001.0
2007-02-27 01:51:00,159.168,159.168,159.142,159.142,155900002.0
2007-02-27 01:52:00,159.158,159.168,159.157,159.167,111099998.0
2007-02-27 01:53:00,159.166,159.166,159.146,159.159,148499998.0
2007-02-27 01:54:00,159.168,159.168,159.151,159.151,55100000.0
2007-02-27 01:55:00,159.167,159.171,159.158,159.171,41900000.0
2007-02-27 01:56:00,159.163,159.168,159.153,159.153,78800001.0
2007-02-27 01:57:00,159.154,159.165,159.153,159.157,86700001.0
2007-02-27 01:58:00,159.162,159.163,159.162,159.163,40199998.0
2007-02-27 01:59:00,159.168,159.172,159.155,159.165,83899998.0
2007-02-27 02:00:00,159.164,159.169,159.154,159.156,59800000.0
2007-02-27 02:01:00,159.168,159.168,159.155,159.155,49600000.0
2007-02-27 02:02:00,159.16,159.167,159.145,159.145,116500001.0
2007-02-27 02:03:00,159.161,159.161,159.151,159.154,77500002.0
2007-02-27 02:04:00,159.14,159.14,159.123,159.129,93399999.0
2007-02-27 02:05:00,159.128,159.146,159.126,159.126,57399999.0
2007-02-27 02:06:00,159.133,159.148,159.128,159.128,89699999.0
2007-02-27 02:07:00,159.123,159.126,159.109,159.115,57900000.0
2007-02-27 02:08:00,159.114,159.114,159.063,159.063,103800001.0
2007-02-27 02:09:00,159.07,159.07,159.049,159.066,141700001.0
2007-02-27 02:10:00,159.082,159.113,159.082,159.113,36500001.0
2007-02-27 02:11:00,159.112,159.129,159.104,159.129,38900000.0
2007-02-27 02:12:00,159.139,159.161,159.139,159.15,110000002.0
2007-02-27 02:13:00,159.14,159.14,159.115,159.128,180500003.0
2007-02-27 02:14:00,159.127,159.138,159.12,159.12,134499997.0
2007-02-27 02:15:00,159.133,159.15,159.133,159.141,108000002.0
2007-02-27 02:16:00,159.14,159.148,159.139,159.148,54300001.0
2007-02-27 02:17:00,159.155,159.155,159.12,159.12,26900000.0
2007-02-27 02:18:00,159.113,159.129,159.111,159.111,91600001.0
2007-02-27 02:19:00,159.098,159.102,159.09,159.092,54600000.0
2007-02-27 02:20:00,159.093,159.105,159.08,159.098,85200001.0
2007-02-27 02:21:00,159.095,159.095,159.073,159.075,79199999.0
2007-02-27 02:22:00,159.073,159.073,159.062,159.07,113299999.0
2007-02-27 02:23:00,159.072,159.077,159.066,159.066,96700000.0
2007-02-27 02:24:00,159.068,159.08,159.064,159.076,165400001.0
2007-02-27 02:25:00,159.066,159.074,159.066,159.071,89100000.0
2007-02-27 02:26:00,159.073,159.076,159.071,159.072,75200000.0
2007-02-27 02:27:00,159.07,159.07,159.07,159.07,18800000.0
2007-02-27 02:28:00,159.071,159.084,159.071,159.082,53200000.0
2007-02-27 02:29:00,159.083,159.086,159.08,159.08,147200000.0
2007-02-27 02:30:00,159.08,159.081,159.067,159.067,47899999.0
2007-02-27 02:31:00,159.067,159.068,159.047,159.055,135299999.0
2007-02-27 02:32:00,159.06,159.076,159.058,159.075,109000001.0
2007-02-27 02:33:00,159.069,159.069,159.046,159.054,117900000.0
2007-02-27 02:34:00,159.038,159.053,159.036,159.053,153100001.0
2007-02-27 02:35:00,159.053,159.053,159.034,159.038,118500001.0
2007-02-27 02:36:00,159.034,159.034,159.011,159.019,165600000.0
2007-02-27 02:37:00,159.025,159.026,159.015,159.02,63800000.0
2007-02-27 02:38:00,159.022,159.022,158.996,158.996,40900000.0
2007-02-27 02:39:00,159.014,159.049,159.014,159.042,34300000.0
2007-02-27 02:40:00,159.045,159.045,159.014,159.02,155300002.0
2007-02-27 02:41:00,159.007,159.007,158.995,158.995,45599999.0
2007-02-27 02:42:00,158.969,158.974,158.967,158.97,91099999.0
2007-02-27 02:43:00,158.957,158.964,158.947,158.947,82700000.0
2007-02-27 02:44:00,158.935,158.935,158.897,158.897,34400001.0
2007-02-27 02:45:00,158.891,158.898,158.885,158.891,162600002.0
2007-02-27 02:46:00,158.888,158.888,158.864,158.867,95800001.0
2007-02-27 02:47:00,158.877,158.892,158.866,158.875,78499998.0
2007-02-27 02:48:00,158.89,158.903,158.879,158.895,111599999.0
2007-02-27 02:49:00,158.905,158.913,158.903,158.913,84999999.0
2007-02-27 02:50:00,158.903,158.903,158.89,158.89,76700001.0
2007-02-27 02:51:00,158.88,158.891,158.88,158.882,28200000.0
2007-02-27 02:52:00,158.87,158.882,158.866,158.882,53400000.0
2007-02-27 02:53:00,158.873,158.873,158.853,158.855,58800000.0
2007-02-27 02:54:00,158.863,158.863,158.85,158.854,88100001.0
2007-02-27 02:55:00,158.864,158.869,158.85,158.858,89900000.0
2007-02-27 02:56:00,158.867,158.88,158.865,158.865,86800000.0
2007-02-27 02:57:00,158.86,158.891,158.86,158.89,107599999.0
2007-02-27 02:58:00,158.875,158.891,158.867,158.88,81300000.0
2007-02-27 02:59:00,158.884,158.892,158.874,158.89,121599999.0
2007-02-27 03:00:00,158.868,158.868,158.844,158.849,59400000.0
2007-02-27 03:01:00,158.851,158.852,158.841,158.852,132000000.0
2007-02-27 03:02:00,158.85,158.855,158.845,158.85,64700000.0
2007-02-27 03:03:00,158.862,158.899,158.862,158.899,57500000.0
2007-02-27 03:04:00,158.895,158.93,158.891,158.925,118299999.0
2007-02-27 03:05:00,158.942,158.958,158.942,158.958,101200000.0
2007-02-27 03:06:00,158.961,158.963,158.948,158.948,61299998.0
2007-02-27 03:07:00,158.948,158.952,158.936,158.942,136100002.0
2007-02-27 03:08:00,158.93,158.93,158.924,158.928,106499998.0
2007-02-27 03:09:00,158.916,158.916,158.886,158.887,87399998.0
2007-02-27 03:10:00,158.873,158.888,158.856,158.886,92800001.0
2007-02-27 03:11:00,158.9,158.908,158.897,158.908,90600000.0
2007-02-27 03:12:00,158.905,158.91,158.9,158.9,76500000.0
2007-02-27 03:13:00,158.905,158.914,158.902,158.908,140999999.0
2007-02-27 03:14:00,158.911,158.924,158.911,158.919,60800000.0
2007-02-27 03:15:00,158.933,158.933,158.896,158.896,62300000.0
2007-02-27 03:16:00,158.894,158.914,158.894,158.911,72800000.0
2007-02-27 03:17:00,158.921,158.921,158.899,158.902,110400000.0
2007-02-27 03:18:00,158.893,158.901,158.891,158.895,112499999.0
2007-02-27 03:19:00,158.898,158.901,158.893,158.897,63500000.0
2007-02-27 03:20:00,158.89,158.918,158.89,158.908,97300000.0
2007-02-27 03:21:00,158.94,158.947,158.939,158.947,90900000.0
2007-02-27 03:22:00,158.935,158.935,158.913,158.913,61499999.0
2007-02-27 03:23:00,158.905,158.91,158.905,158.905,122899999.0
2007-02-27 03:24:00,158.907,158.92,158.907,158.91,84500000.0
2007-02-27 03:25:00,158.907,158.92,158.907,158.917,130800002.0
2007-02-27 03:26:00,158.918,158.918,158.881,158.885,38700000.0
2007-02-27 03:27:00,158.857,158.857,158.848,158.848,15600000.0
2007-02-27 03:28:00,158.822,158.829,158.815,158.817,165800000.0
2007-02-27 03:29:00,158.811,158.818,158.811,158.818,98000001.0
2007-02-27 03:30:00,158.813,158.817,158.794,158.8,85499998.0
2007-02-27 03:31:00,158.781,158.781,158.719,158.719,64800000.0
2007-02-27 03:32:00,158.703,158.703,158.688,158.691,86799999.0
2007-02-27 03:33:00,158.699,158.709,158.675,158.677,123000002.0
2007-02-27 03:34:00,158.67,158.69,158.67,158.687,59900000.0
2007-02-27 03:35:00,158.687,158.702,158.68,158.692,100999999.0
2007-02-27 03:36:00,158.703,158.717,158.703,158.717,16800000.0
2007-02-27 03:37:00,158.713,158.721,158.705,158.706,85600001.0
2007-02-27 03:38:00,158.691,158.691,158.658,158.658,32000000.0
2007-02-27 03:39:00,158.658,158.672,158.653,158.672,97300001.0
2007-02-27 03:40:00,158.673,158.677,158.667,158.669,61800000.0
2007-02-27 03:41:00,158.663,158.693,158.663,158.693,61899999.0
2007-02-27 03:42:00,158.706,158.706,158.697,158.698,90599999.0
2007-02-27 03:43:00,158.693,158.693,158.651,158.665,82500000.0
2007-02-27 03:44:00,158.665,158.665,158.64,158.64,53600001.0
2007-02-27 03:45:00,158.641,158.653,158.64,158.648,165300000.0
2007-02-27 03:46:00,158.641,158.641,158.618,158.632,74200000.0
2007-02-27 03:47:00,158.636,158.648,158.632,158.648,34600000.0
2007-02-27 03:48:00,158.644,158.655,158.64,158.655,46100000.0
2007-02-27 03:49:00,158.654,158.66,158.645,158.652,140199998.0
2007-02-27 03:50:00,158.648,158.65,158.623,158.623,59400000.0
2007-02-27 03:51:00,158.638,158.64,158.624,158.627,84499998.0
2007-02-27 03:52:00,158.632,158.634,158.599,158.609,95600002.0
2007-02-27 03:53:00,158.614,158.638,158.614,158.63,102200002.0
2007-02-27 03:54:00,158.649,158.65,158.642,158.648,57000000.0
2007-02-27 03:55:00,158.646,158.654,158.646,158.654,13600000.0
2007-02-27 03:56:00,158.654,158.671,158.651,158.664,94499999.0
2007-02-27 03:57:00,158.67,158.677,158.67,158.675,112299997.0
2007-02-27 03:58:00,158.677,158.679,158.657,158.664,92499998.0
2007-02-27 03:59:00,158.664,158.691,158.662,158.685,89100001.0
2007-02-27 04:00:00,158.691,158.703,158.682,158.703,147099997.0
2007-02-27 04:01:00,158.7,158.7,158.684,158.684,57100001.0
2007-02-27 04:02:00,158.682,158.688,158.663,158.663,147699998.0
2007-02-27 04:03:00,158.668,158.668,158.628,158.648,133600002.0
2007-02-27 04:04:00,158.632,158.644,158.632,158.641,85500000.0
2007-02-27 04:05:00,158.642,158.65,158.639,158.642,107599999.0
2007-02-27 04:06:00,158.65,158.652,158.637,158.637,90600001.0
2007-02-27 04:07:00,158.647,158.648,158.641,158.643,73300002.0
2007-02-27 04:08:00,158.652,158.66,158.65,158.653,58700000.0
2007-02-27 04:09:00,158.657,158.68,158.657,158.661,169600000.0
2007-02-27 04:10:00,158.653,158.653,158.639,158.645,77399999.0
2007-02-27 04:11:00,158.647,158.654,158.647,158.652,63199999.0
2007-02-27 04:12:00,158.644,158.657,158.644,158.647,108300000.0
2007-02-27 04:13:00,158.655,158.655,158.646,158.648,97300000.0
2007-02-27 04:14:00,158.653,158.662,158.643,158.657,128399997.0
2007-02-27 04:15:00,158.655,158.66,158.648,158.656,79199998.0
2007-02-27 04:16:00,158.656,158.674,158.656,158.661,96099999.0
2007-02-27 04:17:00,158.673,158.685,158.668,158.685,37200000.0
2007-02-27 04:18:00,158.689,158.689,158.669,158.677,130000000.0
2007-02-27 04:19:00,158.677,158.683,158.675,158.68,120600001.0
2007-02-27 04:20:00,158.682,158.682,158.663,158.663,103100000.0
2007-02-27 04:21:00,158.67,158.679,158.666,158.674,163699997.0
2007-02-27 04:22:00,158.673,158.685,158.669,158.675,126700002.0
2007-02-27 04:23:00,158.683,158.702,158.683,158.702,8800000.0
2007-02-27 04:24:00,158.707,158.719,158.7,158.7,107200000.0
2007-02-27 04:25:00,158.7,158.732,158.7,158.728,76299999.0
2007-02-27 04:26:00,158.727,158.73,158.72,158.725,67900000.0
2007-02-27 04:27:00,158.726,158.729,158.713,158.726,38400000.0
2007-02-27 04:28:00,158.725,158.73,158.718,158.724,113900001.0
2007-02-27 04:29:00,158.72,158.732,158.719,158.726,104499998.0
2007-02-27 04:30:00,158.734,158.734,158.723,158.731,52900000.0
2007-02-27 04:31:00,158.731,158.743,158.731,158.734,34200000.0
2007-02-27 04:32:00,158.749,158.754,158.737,158.746,127099998.0
2007-02-27 04:33:00,158.747,158.747,158.731,158.731,43500000.0
2007-02-27 04:34:00,158.734,158.74,158.724,158.725,109099998.0
2007-02-27 04:35:00,158.738,158.745,158.738,158.745,52400000.0
2007-02-27 04:36:00,158.739,158.739,158.731,158.734,64199998.0
2007-02-27 04:37:00,158.738,158.738,158.731,158.737,87200003.0
2007-02-27 04:38:00,158.736,158.738,158.726,158.735,129399997.0
2007-02-27 04:39:00,158.737,158.737,158.727,158.729,61900000.0
2007-02-27 04:40:00,158.741,158.749,158.737,158.749,46400000.0
2007-02-27 04:41:00,158.746,158.747,158.73,158.73,71300000.0
2007-02-27 04:42:00,158.721,158.728,158.721,158.728,42799999.0
2007-02-27 04:43:00,158.736,158.736,158.721,158.721,79199997.0
2007-02-27 04:44:00,158.719,158.719,158.698,158.708,69900000.0
2007-02-27 04:45:00,158.709,158.718,158.696,158.696,64800000.0
2007-02-27 04:46:00,158.704,158.71,158.704,158.71,21099999.0
2007-02-27 04:47:00,158.725,158.725,158.715,158.725,69900000.0
2007-02-27 04:48:00,158.718,158.718,158.707,158.707,30400000.0
2007-02-27 04:49:00,158.714,158.727,158.712,158.727,99400001.0
2007-02-27 04:50:00,158.725,158.725,158.725,158.725,4000000.0
2007-02-27 04:51:00,158.731,158.731,158.724,158.724,24800000.0
2007-02-27 04:52:00,158.723,158.734,158.723,158.728,120400000.0
2007-02-27 04:53:00,158.726,158.726,158.724,158.724,5600000.0
2007-02-27 04:54:00,158.717,158.733,158.717,158.728,70800001.0
2007-02-27 04:55:00,158.728,158.738,158.728,158.738,63399999.0
2007-02-27 04:56:00,158.74,158.745,158.732,158.735,88500001.0
2007-02-27 04:57:00,158.732,158.746,158.732,158.746,78100000.0
2007-02-27 04:58:00,158.757,158.763,158.757,158.763,36000001.0
2007-02-27 04:59:00,158.763,158.772,158.76,158.769,77599999.0
2007-02-27 05:00:00,158.77,158.78,158.764,158.764,56800000.0
2007-02-27 05:01:00,158.767,158.777,158.766,158.766,114800000.0
2007-02-27 05:02:00,158.76,158.771,158.758,158.765,80500000.0
2007-02-27 05:03:00,158.768,158.768,158.755,158.757,107899999.0
2007-02-27 05:04:00,158.756,158.756,158.74,158.756,130100000.0
2007-02-27 05:05:00,158.759,158.763,158.754,158.759,33000000.0
2007-02-27 05:06:00,158.75,158.766,158.75,158.765,45600000.0
2007-02-27 05:07:00,158.77,158.77,158.76,158.768,90099998.0
2007-02-27 05:08:00,158.765,158.776,158.765,158.773,46600002.0
2007-02-27 05:09:00,158.75,158.765,158.73,158.758,88500001.0
2007-02-27 05:10:00,158.775,158.784,158.774,158.781,69400000.0
2007-02-27 05:11:00,158.783,158.783,158.764,158.777,30400000.0
2007-02-27 05:12:00,158.772,158.789,158.771,158.771,30800000.0
2007-02-27 05:13:00,158.783,158.783,158.77,158.77,47700000.0
2007-02-27 05:14:00,158.78,158.78,158.768,158.772,150799998.0
2007-02-27 05:15:00,158.783,158.783,158.782,158.782,22000001.0
2007-02-27 05:16:00,158.794,158.808,158.794,158.805,73899998.0
2007-02-27 05:17:00,158.796,158.811,158.796,158.803,126100000.0
2007-02-27 05:18:00,158.806,158.807,158.787,158.798,121299998.0
2007-02-27 05:19:00,158.796,158.796,158.794,158.794,17600000.0
2007-02-27 05:20:00,158.797,158.799,158.79,158.799,66399999.0
2007-02-27 05:21:00,158.794,158.796,158.781,158.781,116800001.0
2007-02-27 05:22:00,158.789,158.794,158.784,158.792,96400003.0
2007-02-27 05:23:00,158.78,158.795,158.78,158.795,50900000.0
2007-02-27 05:24:00,158.792,158.792,158.776,158.776,30400000.0
2007-02-27 05:25:00,158.776,158.777,158.776,158.777,70899998.0
2007-02-27 05:26:00,158.81,158.815,158.808,158.809,77500000.0
2007-02-27 05:27:00,158.808,158.808,158.802,158.802,5600000.0
2007-02-27 05:28:00,158.805,158.813,158.797,158.813,75700000.0
2007-02-27 05:29:00,158.814,158.814,158.798,158.806,73399999.0
2007-02-27 05:30:00,158.805,158.816,158.794,158.81,89300000.0
2007-02-27 05:31:00,158.81,158.811,158.796,158.811,82000000.0
2007-02-27 05:32:00,158.805,158.805,158.791,158.791,71399999.0
2007-02-27 05:33:00,158.802,158.802,158.788,158.799,131400002.0
2007-02-27 05:34:00,158.794,158.798,158.794,158.798,32500001.0
2007-02-27 05:35:00,158.8,158.805,158.8,158.805,24800000.0
2007-02-27 05:36:00,158.799,158.811,158.799,158.811,41200002.0
2007-02-27 05:37:00,158.798,158.804,158.796,158.802,60699998.0
2007-02-27 05:38:00,158.81,158.839,158.81,158.83,74599998.0
2007-02-27 05:39:00,158.823,158.833,158.821,158.824,105499998.0
2007-02-27 05:40:00,158.82,158.832,158.807,158.832,121299999.0
2007-02-27 05:41:00,158.827,158.827,158.808,158.808,47100000.0
2007-02-27 05:42:00,158.806,158.806,158.802,158.802,22299999.0
2007-02-27 05:43:00,158.804,158.806,158.8,158.805,80399999.0
2007-02-27 05:44:00,158.796,158.807,158.796,158.8,67500000.0
2007-02-27 05:45:00,158.804,158.813,158.798,158.813,69499999.0
2007-02-27 05:46:00,158.814,158.821,158.814,158.82,34700000.0
2007-02-27 05:47:00,158.817,158.837,158.817,158.83,47499999.0
2007-02-27 05:48:00,158.827,158.83,158.82,158.828,89300000.0
2007-02-27 05:49:00,158.832,158.832,158.815,158.824,120399999.0
2007-02-27 05:50:00,158.83,158.83,158.828,158.83,20000000.0
2007-02-27 05:51:00,158.827,158.83,158.827,158.83,9600000.0
2007-02-27 05:52:00,158.826,158.834,158.825,158.828,72799999.0
2007-02-27 05:53:00,158.829,158.831,158.822,158.826,186399996.0
2007-02-27 05:54:00,158.832,158.839,158.82,158.823,64100000.0
2007-02-27 05:55:00,158.83,158.838,158.823,158.835,179499998.0
2007-02-27 05:56:00,158.833,158.837,158.827,158.832,88400000.0
2007-02-27 05:57:00,158.83,158.83,158.83,158.83,4000000.0
2007-02-27 05:58:00,158.828,158.828,158.815,158.827,51500001.0
2007-02-27 05:59:00,158.828,158.835,158.822,158.83,96100001.0
2007-02-27 06:00:00,158.821,158.835,158.82,158.835,114000000.0
2007-02-27 06:01:00,158.831,158.835,158.819,158.829,87899998.0
2007-02-27 06:02:00,158.833,158.837,158.833,158.837,67100000.0
2007-02-27 06:03:00,158.838,158.838,158.819,158.819,52800000.0
2007-02-27 06:04:00,158.832,158.839,158.83,158.838,58300000.0
2007-02-27 06:05:00,158.845,158.845,158.832,158.845,34699999.0
2007-02-27 06:06:00,158.842,158.859,158.842,158.851,150900001.0
2007-02-27 06:07:00,158.843,158.85,158.839,158.84,159800001.0
2007-02-27 06:08:00,158.84,158.84,158.807,158.815,113300001.0
2007-02-27 06:09:00,158.815,158.828,158.815,158.818,46400001.0
2007-02-27 06:10:00,158.817,158.817,158.807,158.807,85600002.0
2007-02-27 06:11:00,158.811,158.822,158.811,158.82,80800000.0
2007-02-27 06:12:00,158.828,158.828,158.822,158.823,64800000.0
2007-02-27 06:13:00,158.815,158.825,158.813,158.815,163200001.0
2007-02-27 06:14:00,158.815,158.828,158.815,158.82,58500001.0
2007-02-27 06:15:00,158.82,158.82,158.797,158.797,44999999.0
2007-02-27 06:16:00,158.818,158.828,158.809,158.821,86400000.0
2007-02-27 06:17:00,158.819,158.82,158.807,158.81,46400000.0
2007-02-27 06:18:00,158.795,158.798,158.787,158.794,36600000.0
2007-02-27 06:19:00,158.799,158.801,158.787,158.789,58300000.0
2007-02-27 06:20:00,158.789,158.801,158.789,158.801,9600000.0
2007-02-27 06:21:00,158.796,158.796,158.794,158.794,35899999.0
2007-02-27 06:22:00,158.783,158.792,158.78,158.785,42200000.0
2007-02-27 06:23:00,158.787,158.789,158.755,158.755,64800000.0
2007-02-27 06:24:00,158.752,158.752,158.748,158.748,21000000.0
2007-02-27 06:25:00,158.743,158.747,158.731,158.747,52100000.0
2007-02-27 06:26:00,158.75,158.761,158.744,158.744,122099998.0
2007-02-27 06:27:00,158.748,158.759,158.747,158.75,138400002.0
2007-02-27 06:28:00,158.75,158.755,158.742,158.742,103100002.0
2007-02-27 06:29:00,158.742,158.742,158.727,158.728,22700000.0
2007-02-27 06:30:00,158.732,158.746,158.724,158.741,150100000.0
2007-02-27 06:31:00,158.738,158.738,158.732,158.732,17600000.0
2007-02-27 06:32:00,158.726,158.726,158.71,158.716,72200001.0
2007-02-27 06:33:00,158.717,158.718,158.711,158.711,85700001.0
2007-02-27 06:34:00,158.705,158.705,158.705,158.705,17600000.0
2007-02-27 06:35:00,158.719,158.727,158.719,158.72,58999999.0
2007-02-27 06:36:00,158.73,158.734,158.721,158.724,80399998.0
2007-02-27 06:37:00,158.72,158.72,158.702,158.702,21900000.0
2007-02-27 06:38:00,158.703,158.703,158.698,158.703,10200000.0
2007-02-27 06:39:00,158.711,158.711,158.704,158.704,16800000.0
2007-02-27 06:40:00,158.698,158.721,158.698,158.705,104799999.0
2007-02-27 06:41:00,158.703,158.712,158.703,158.712,46000000.0
2007-02-27 06:42:00,158.705,158.708,158.695,158.705,48800000.0
2007-02-27 06:43:00,158.713,158.714,158.7,158.703,48899999.0
2007-02-27 06:44:00,158.72,158.724,158.716,158.716,59200000.0
2007-02-27 06:45:00,158.719,158.724,158.715,158.715,96599998.0
2007-02-27 06:46:00,158.72,158.724,158.712,158.712,106900000.0
2007-02-27 06:47:00,158.724,158.73,158.721,158.725,50500000.0
2007-02-27 06:48:00,158.729,158.729,158.715,158.72,65100000.0
2007-02-27 06:49:00,158.723,158.746,158.723,158.728,138499998.0
2007-02-27 06:50:00,158.727,158.738,158.717,158.738,98200002.0
2007-02-27 06:51:00,158.738,158.738,158.723,158.73,101999999.0
2007-02-27 06:52:00,158.728,158.735,158.72,158.72,74400000.0
2007-02-27 06:53:00,158.722,158.725,158.719,158.725,67999999.0
2007-02-27 06:54:00,158.733,158.745,158.728,158.728,60800000.0
2007-02-27 06:55:00,158.727,158.746,158.727,158.737,110299999.0
2007-02-27 06:56:00,158.752,158.752,158.733,158.733,114700000.0
2007-02-27 06:57:00,158.735,158.735,158.721,158.728,89500000.0
2007-02-27 06:58:00,158.729,158.751,158.729,158.747,71099999.0
2007-02-27 06:59:00,158.743,158.743,158.725,158.735,83400000.0
2007-02-27 07:00:00,158.742,158.742,158.728,158.731,67500000.0
2007-02-27 07:01:00,158.723,158.742,158.723,158.733,123100003.0
2007-02-27 07:02:00,158.728,158.737,158.727,158.727,43700000.0
2007-02-27 07:03:00,158.726,158.726,158.713,158.713,90399998.0
2007-02-27 07:04:00,158.71,158.72,158.71,158.72,87800000.0
2007-02-27 07:05:00,158.713,158.727,158.713,158.724,66100000.0
2007-02-27 07:06:00,158.725,158.73,158.72,158.723,108499999.0
2007-02-27 07:07:00,158.732,158.734,158.73,158.73,75800000.0
2007-02-27 07:08:00,158.73,158.735,158.719,158.727,162199999.0
2007-02-27 07:09:00,158.735,158.739,158.728,158.73,184900001.0
2007-02-27 07:10:00,158.729,158.734,158.728,158.734,68800002.0
2007-02-27 07:11:00,158.723,158.723,158.693,158.717,106300000.0
2007-02-27 07:12:00,158.73,158.73,158.728,158.73,132099999.0
2007-02-27 07:13:00,158.73,158.73,158.725,158.726,59799999.0
2007-02-27 07:14:00,158.72,158.73,158.72,158.73,97800000.0
2007-02-27 07:15:00,158.723,158.739,158.721,158.721,110800000.0
2007-02-27 07:16:00,158.72,158.73,158.72,158.728,101499999.0
2007-02-27 07:17:00,158.727,158.735,158.72,158.735,110799998.0
2007-02-27 07:18:00,158.728,158.737,158.728,158.737,19400000.0
2007-02-27 07:19:00,158.728,158.728,158.72,158.722,105899998.0
2007-02-27 07:20:00,158.711,158.713,158.702,158.713,48000001.0
2007-02-27 07:21:00,158.705,158.706,158.694,158.696,84400000.0
2007-02-27 07:22:00,158.699,158.702,158.691,158.694,98099999.0
2007-02-27 07:23:00,158.707,158.712,158.703,158.712,64399999.0
2007-02-27 07:24:00,158.71,158.715,158.705,158.715,37500000.0
2007-02-27 07:25:00,158.71,158.715,158.705,158.705,88000000.0
2007-02-27 07:26:00,158.706,158.706,158.697,158.697,116600002.0
2007-02-27 07:27:00,158.699,158.705,158.691,158.692,160900002.0
2007-02-27 07:28:00,158.701,158.703,158.692,158.698,101600001.0
2007-02-27 07:29:00,158.704,158.714,158.701,158.703,147199995.0
2007-02-27 07:30:00,158.698,158.706,158.692,158.706,109900001.0
2007-02-27 07:31:00,158.706,158.706,158.695,158.695,44100001.0
2007-02-27 07:32:00,158.685,158.698,158.685,158.698,67799999.0
2007-02-27 07:33:00,158.698,158.7,158.688,158.697,45500000.0
2007-02-27 07:34:00,158.658,158.687,158.646,158.68,101500000.0
2007-02-27 07:35:00,158.7,158.7,158.685,158.695,68000000.0
2007-02-27 07:36:00,158.702,158.702,158.686,158.692,87000001.0
2007-02-27 07:37:00,158.698,158.705,158.688,158.688,98299999.0
2007-02-27 07:38:00,158.697,158.697,158.685,158.694,118400002.0
2007-02-27 07:39:00,158.685,158.701,158.685,158.69,80000000.0
2007-02-27 07:40:00,158.686,158.699,158.686,158.699,72599999.0
2007-02-27 07:41:00,158.695,158.703,158.695,158.7,127300000.0
2007-02-27 07:42:00,158.702,158.702,158.687,158.697,56000000.0
2007-02-27 07:43:00,158.698,158.706,158.693,158.695,96899999.0
2007-02-27 07:44:00,158.691,158.694,158.686,158.69,91099999.0
2007-02-27 07:45:00,158.692,158.701,158.689,158.697,122200001.0
2007-02-27 07:46:00,158.69,158.692,158.682,158.69,103899998.0
2007-02-27 07:47:00,158.689,158.689,158.679,158.682,74900000.0
2007-02-27 07:48:00,158.688,158.695,158.682,158.688,78200000.0
2007-02-27 07:49:00,158.687,158.696,158.685,158.695,68799999.0
2007-02-27 07:50:00,158.703,158.703,158.69,158.697,131799997.0
2007-02-27 07:51:00,158.69,158.69,158.688,158.69,54900001.0
2007-02-27 07:52:00,158.688,158.697,158.682,158.683,103899999.0
2007-02-27 07:53:00,158.689,158.711,158.689,158.711,102599999.0
2007-02-27 07:54:00,158.699,158.702,158.691,158.702,84599998.0
2007-02-27 07:55:00,158.711,158.717,158.696,158.703,39900000.0
2007-02-27 07:56:00,158.697,158.698,158.682,158.682,29600000.0
2007-02-27 07:57:00,158.696,158.7,158.681,158.681,37799999.0
2007-02-27 07:58:00,158.686,158.686,158.675,158.675,76799998.0
2007-02-27 07:59:00,158.662,158.69,158.662,158.69,39400001.0
2007-02-27 08:00:00,158.686,158.69,158.675,158.686,186700001.0
2007-02-27 08:01:00,158.684,158.684,158.664,158.674,64300001.0
2007-02-27 08:02:00,158.671,158.671,158.65,158.652,43100000.0
2007-02-27 08:03:00,158.648,158.656,158.632,158.634,89700001.0
2007-02-27 08:04:00,158.628,158.637,158.628,158.636,108300001.0
2007-02-27 08:05:00,158.637,158.637,158.62,158.62,18200000.0
2007-02-27 08:06:00,158.609,158.619,158.605,158.61,113300000.0
2007-02-27 08:07:00,158.615,158.624,158.615,158.623,80600004.0
2007-02-27 08:08:00,158.633,158.635,158.617,158.617,78700002.0
2007-02-27 08:09:00,158.611,158.612,158.595,158.595,65600000.0
2007-02-27 08:10:00,158.605,158.615,158.605,158.615,36199999.0
2007-02-27 08:11:00,158.628,158.638,158.623,158.638,72200000.0
2007-02-27 08:12:00,158.637,158.637,158.61,158.61,89900001.0
2007-02-27 08:13:00,158.607,158.621,158.585,158.585,86599999.0
2007-02-27 08:14:00,158.56,158.56,158.496,158.507,134000000.0
2007-02-27 08:15:00,158.502,158.504,158.48,158.48,39500000.0
2007-02-27 08:16:00,158.46,158.46,158.444,158.454,80000001.0
2007-02-27 08:17:00,158.456,158.46,158.45,158.452,114600000.0
2007-02-27 08:18:00,158.439,158.456,158.439,158.451,78799998.0
2007-02-27 08:19:00,158.442,158.442,158.399,158.399,26899999.0
2007-02-27 08:20:00,158.378,158.384,158.356,158.377,89799997.0
2007-02-27 08:21:00,158.381,158.407,158.381,158.386,79000000.0
2007-02-27 08:22:00,158.37,158.39,158.368,158.39,92699999.0
2007-02-27 08:23:00,158.383,158.388,158.377,158.388,168400002.0
2007-02-27 08:24:00,158.384,158.386,158.335,158.345,162999999.0
2007-02-27 08:25:00,158.343,158.355,158.335,158.355,179200000.0
2007-02-27 08:26:00,158.358,158.36,158.343,158.353,87600000.0
2007-02-27 08:27:00,158.354,158.368,158.352,158.352,87599999.0
2007-02-27 08:28:00,158.388,158.405,158.388,158.398,121800001.0
2007-02-27 08:29:00,158.403,158.41,158.385,158.385,99099998.0
2007-02-27 08:30:00,158.382,158.393,158.381,158.384,108200000.0
2007-02-27 08:31:00,158.395,158.406,158.395,158.4,135299996.0
2007-02-27 08:32:00,158.392,158.392,158.388,158.388,32800000.0
2007-02-27 08:33:00,158.366,158.373,158.357,158.365,93400002.0
2007-02-27 08:34:00,158.342,158.344,158.327,158.344,166400000.0
2007-02-27 08:35:00,158.35,158.356,158.34,158.34,52500000.0
2007-02-27 08:36:00,158.35,158.358,158.343,158.343,94000000.0
2007-02-27 08:37:00,158.351,158.351,158.33,158.339,76800001.0
2007-02-27 08:38:00,158.344,158.35,158.337,158.344,48300001.0
2007-02-27 08:39:00,158.345,158.359,158.345,158.356,73799999.0
2007-02-27 08:40:00,158.348,158.362,158.343,158.362,76100002.0
2007-02-27 08:41:00,158.357,158.357,158.336,158.336,165999997.0
2007-02-27 08:42:00,158.332,158.352,158.332,158.352,113000000.0
2007-02-27 08:43:00,158.346,158.355,158.346,158.351,106099999.0
2007-02-27 08:44:00,158.353,158.371,158.353,158.371,118999999.0
2007-02-27 08:45:00,158.368,158.376,158.352,158.365,69400000.0
2007-02-27 08:46:00,158.372,158.393,158.372,158.393,113400000.0
2007-02-27 08:47:00,158.39,158.404,158.39,158.401,72700002.0
2007-02-27 08:48:00,158.405,158.41,158.393,158.4,126999998.0
2007-02-27 08:49:00,158.388,158.413,158.388,158.408,112100002.0
2007-02-27 08:50:00,158.41,158.41,158.397,158.403,65200000.0
2007-02-27 08:51:00,158.388,158.388,158.358,158.373,65999999.0
2007-02-27 08:52:00,158.376,158.4,158.376,158.4,87100000.0
2007-02-27 08:53:00,158.397,158.405,158.39,158.405,49099999.0
2007-02-27 08:54:00,158.402,158.402,158.325,158.325,30400000.0
2007-02-27 08:55:00,158.329,158.333,158.323,158.333,71699999.0
2007-02-27 08:56:00,158.332,158.346,158.325,158.34,152899997.0
2007-02-27 08:57:00,158.335,158.335,158.288,158.288,76000000.0
2007-02-27 08:58:00,158.276,158.276,158.254,158.254,54900001.0
2007-02-27 08:59:00,158.249,158.249,158.207,158.228,101499999.0
2007-02-27 09:00:00,158.225,158.232,158.207,158.207,71599999.0
2007-02-27 09:01:00,158.203,158.224,158.203,158.217,194999996.0
2007-02-27 09:02:00,158.224,158.234,158.209,158.21,70699999.0
2007-02-27 09:03:00,158.196,158.196,158.149,158.149,69899999.0
2007-02-27 09:04:00,158.145,158.158,158.138,158.149,139900003.0
2007-02-27 09:05:00,158.155,158.159,158.107,158.107,114099999.0
2007-02-27 09:06:00,158.095,158.116,158.095,158.116,64899998.0
2007-02-27 09:07:00,158.116,158.116,158.102,158.107,123899999.0
2007-02-27 09:08:00,158.114,158.143,158.114,158.143,71000000.0
2007-02-27 09:09:00,158.149,158.17,158.141,158.17,138099998.0
2007-02-27 09:10:00,158.163,158.177,158.163,158.177,66299999.0
2007-02-27 09:11:00,158.182,158.184,158.173,158.178,90800001.0
2007-02-27 09:12:00,158.173,158.184,158.164,158.18,98400000.0
2007-02-27 09:13:00,158.179,158.191,158.177,158.19,91000000.0
2007-02-27 09:14:00,158.194,158.218,158.194,158.215,119200001.0
2007-02-27 09:15:00,158.223,158.234,158.223,158.234,99900003.0
2007-02-27 09:16:00,158.239,158.246,158.239,158.246,1600000.0
2007-02-27 09:17:00,158.241,158.257,158.238,158.257,103599999.0
2007-02-27 09:18:00,158.259,158.27,158.249,158.27,42400000.0
2007-02-27 09:19:00,158.261,158.261,158.255,158.258,25800000.0
2007-02-27 09:20:00,158.246,158.259,158.244,158.247,57300000.0
2007-02-27 09:21:00,158.248,158.248,158.242,158.242,24300000.0
2007-02-27 09:22:00,158.248,158.248,158.238,158.245,107600001.0
2007-02-27 09:23:00,158.257,158.274,158.246,158.271,146600002.0
2007-02-27 09:24:00,158.273,158.282,158.267,158.267,49900000.0
2007-02-27 09:25:00,158.281,158.285,158.262,158.27,54000000.0
2007-02-27 09:26:00,158.275,158.283,158.261,158.267,152499998.0
2007-02-27 09:27:00,158.279,158.279,158.243,158.254,69399999.0
2007-02-27 09:28:00,158.253,158.253,158.195,158.2,158900004.0
2007-02-27 09:29:00,158.202,158.205,158.186,158.198,160199997.0
2007-02-27 09:30:00,158.193,158.193,158.182,158.182,53599999.0
2007-02-27 09:31:00,158.166,158.166,158.155,158.155,51100000.0
2007-02-27 09:32:00,158.124,158.124,158.08,158.083,68799999.0
2007-02-27 09:33:00,158.06,158.06,158.041,158.041,56799998.0
2007-02-27 09:34:00,158.047,158.093,158.047,158.093,126199999.0
2007-02-27 09:35:00,158.094,158.137,158.094,158.137,137799999.0
2007-02-27 09:36:00,158.142,158.142,158.125,158.135,76900000.0
2007-02-27 09:37:00,158.11,158.117,158.11,158.117,26700001.0
2007-02-27 09:38:00,158.116,158.116,158.102,158.108,76700000.0
2007-02-27 09:39:00,158.112,158.131,158.111,158.124,87400000.0
2007-02-27 09:40:00,158.14,158.147,158.129,158.129,64700000.0
2007-02-27 09:41:00,158.127,158.129,158.122,158.123,67200000.0
2007-02-27 09:42:00,158.126,158.126,158.114,158.122,83200000.0
2007-02-27 09:43:00,158.115,158.142,158.115,158.142,52000000.0
2007-02-27 09:44:00,158.14,158.14,158.115,158.115,88800000.0
2007-02-27 09:45:00,158.111,158.111,158.09,158.09,148999999.0
2007-02-27 09:46:00,158.081,158.105,158.081,158.105,81299998.0
2007-02-27 09:47:00,158.109,158.129,158.109,158.121,82400001.0
2007-02-27 09:48:00,158.118,158.129,158.098,158.098,124499999.0
2007-02-27 09:49:00,158.097,158.122,158.097,158.105,144900000.0
2007-02-27 09:50:00,158.097,158.118,158.097,158.11,78000000.0
2007-02-27 09:51:00,158.106,158.106,158.029,158.029,71600000.0
2007-02-27 09:52:00,158.025,158.036,158.009,158.009,107000001.0
2007-02-27 09:53:00,158.005,158.005,157.932,157.938,118999999.0
2007-02-27 09:54:00,157.95,157.971,157.95,157.962,87300000.0
2007-02-27 09:55:00,157.965,157.998,157.965,157.994,118899998.0
2007-02-27 09:56:00,158.0,158.01,157.941,157.941,130700002.0
2007-02-27 09:57:00,157.932,157.971,157.932,157.953,179599997.0
2007-02-27 09:58:00,157.961,157.977,157.953,157.971,163800000.0
2007-02-27 09:59:00,157.975,157.984,157.96,157.968,228300000.0
2007-02-27 10:00:00,157.932,157.932,157.893,157.908,64900000.0
2007-02-27 10:01:00,157.903,157.93,157.9,157.911,102800001.0
2007-02-27 10:02:00,157.895,157.903,157.865,157.865,89700001.0
2007-02-27 10:03:00,157.852,157.852,157.843,157.847,82800001.0
2007-02-27 10:04:00,157.845,157.853,157.837,157.853,172399994.0
2007-02-27 10:05:00,157.844,157.848,157.81,157.826,68700001.0
2007-02-27 10:06:00,157.816,157.841,157.811,157.833,121100001.0
2007-02-27 10:07:00,157.875,157.969,157.875,157.965,111799999.0
2007-02-27 10:08:00,157.977,157.986,157.968,157.968,97400003.0
2007-02-27 10:09:00,157.96,158.007,157.957,158.007,125600002.0
2007-02-27 10:10:00,158.022,158.027,158.014,158.019,69200000.0
2007-02-27 10:11:00,158.027,158.058,158.027,158.043,90399998.0
2007-02-27 10:12:00,158.042,158.048,158.007,158.007,81099999.0
2007-02-27 10:13:00,157.988,157.988,157.866,157.896,65900000.0
2007-02-27 10:14:00,157.917,157.926,157.909,157.918,164300001.0
2007-02-27 10:15:00,157.935,157.962,157.922,157.956,122700000.0
2007-02-27 10:16:00,157.961,157.976,157.961,157.964,71000002.0
2007-02-27 10:17:00,157.953,157.981,157.945,157.97,116999999.0
2007-02-27 10:18:00,157.99,158.025,157.949,158.009,114000000.0
2007-02-27 10:19:00,158.011,158.024,157.969,157.969,128299998.0
2007-02-27 10:20:00,157.947,158.0,157.947,158.0,187799997.0
2007-02-27 10:21:00,158.002,158.002,157.955,157.967,97099999.0
2007-02-27 10:22:00,157.977,157.99,157.965,157.99,219099999.0
2007-02-27 10:23:00,158.001,158.024,157.995,158.016,65700000.0
2007-02-27 10:24:00,158.023,158.025,157.997,158.001,145300000.0
2007-02-27 10:25:00,157.995,158.014,157.981,157.981,107199999.0
2007-02-27 10:26:00,157.959,158.003,157.95,157.998,97000000.0
2007-02-27 10:27:00,158.02,158.02,157.987,157.997,86299999.0
2007-02-27 10:28:00,157.98,158.015,157.98,158.008,56500000.0
2007-02-27 10:29:00,158.003,158.016,157.995,158.016,77600000.0
2007-02-27 10:30:00,158.012,158.012,157.998,158.0,128699999.0
2007-02-27 10:31:00,157.989,157.989,157.977,157.982,143099999.0
2007-02-27 10:32:00,157.995,157.995,157.99,157.99,37300000.0
2007-02-27 10:33:00,157.987,158.001,157.987,157.989,99500002.0
2007-02-27 10:34:00,157.973,157.973,157.958,157.959,54500000.0
2007-02-27 10:35:00,157.968,157.977,157.961,157.977,51200000.0
2007-02-27 10:36:00,157.978,158.003,157.974,158.003,115499999.0
2007-02-27 10:37:00,158.013,158.015,157.987,157.992,108399998.0
2007-02-27 10:38:00,158.002,158.016,157.995,157.999,117299999.0
2007-02-27 10:39:00,158.007,158.035,158.007,158.035,41299999.0
2007-02-27 10:40:00,158.045,158.066,158.037,158.065,140199999.0
2007-02-27 10:41:00,158.077,158.106,158.076,158.106,89800001.0
2007-02-27 10:42:00,158.111,158.112,158.105,158.108,60000000.0
2007-02-27 10:43:00,158.109,158.113,158.097,158.111,74699999.0
2007-02-27 10:44:00,158.118,158.125,158.112,158.117,108700001.0
2007-02-27 10:45:00,158.111,158.119,158.102,158.116,77099999.0
2007-02-27 10:46:00,158.123,158.123,158.106,158.11,43600000.0
2007-02-27 10:47:00,158.113,158.113,158.091,158.098,83199999.0
2007-02-27 10:48:00,158.106,158.125,158.1,158.125,62200000.0
2007-02-27 10:49:00,158.123,158.128,158.109,158.111,125799998.0
2007-02-27 10:50:00,158.112,158.118,158.065,158.07,141200001.0
2007-02-27 10:51:00,158.071,158.071,158.04,158.04,79200000.0
2007-02-27 10:52:00,158.025,158.062,158.025,158.054,93600000.0
2007-02-27 10:53:00,158.055,158.068,158.054,158.061,55900000.0
2007-02-27 10:54:00,158.07,158.072,158.055,158.058,108700001.0
2007-02-27 10:55:00,158.048,158.048,158.018,158.022,186799997.0
2007-02-27 10:56:00,158.025,158.025,157.995,157.995,83399998.0
2007-02-27 10:57:00,157.988,158.022,157.981,158.022,71999999.0
2007-02-27 10:58:00,158.025,158.025,158.013,158.013,17200000.0
2007-02-27 10:59:00,158.012,158.012,158.002,158.012,118999999.0
2007-02-27 11:00:00,158.01,158.01,157.965,157.965,125700002.0
2007-02-27 11:01:00,157.968,157.977,157.957,157.967,87899998.0
2007-02-27 11:02:00,157.959,157.964,157.943,157.958,109799999.0
2007-02-27 11:03:00,157.952,157.958,157.939,157.953,110000002.0
2007-02-27 11:04:00,157.955,157.97,157.955,157.97,102299999.0
2007-02-27 11:05:00,157.991,157.991,157.974,157.974,126499998.0
2007-02-27 11:06:00,157.971,157.982,157.966,157.982,45300000.0
2007-02-27 11:07:00,157.981,157.983,157.971,157.971,115699999.0
2007-02-27 11:08:00,157.96,157.974,157.96,157.962,58400000.0
2007-02-27 11:09:00,157.977,157.995,157.977,157.981,70600001.0
2007-02-27 11:10:00,157.988,157.996,157.988,157.996,20400000.0
2007-02-27 11:11:00,158.008,158.046,158.008,158.036,134600000.0
2007-02-27 11:12:00,158.035,158.047,158.031,158.04,88600000.0
2007-02-27 11:13:00,158.04,158.045,158.038,158.04,47400000.0
2007-02-27 11:14:00,158.029,158.036,158.024,158.036,78999999.0
2007-02-27 11:15:00,158.015,158.032,158.009,158.032,30400000.0
2007-02-27 11:16:00,158.035,158.035,157.995,157.995,155000004.0
2007-02-27 11:17:00,157.997,157.997,157.954,157.985,181200001.0
2007-02-27 11:18:00,157.991,158.0,157.984,158.0,142300000.0
2007-02-27 11:19:00,158.016,158.035,158.008,158.035,183399998.0
2007-02-27 11:20:00,158.043,158.07,158.043,158.05,137700000.0
2007-02-27 11:21:00,158.049,158.059,158.046,158.046,65900000.0
2007-02-27 11:22:00,158.038,158.065,158.036,158.065,104099998.0
2007-02-27 11:23:00,158.062,158.064,158.046,158.06,116200000.0
2007-02-27 11:24:00,158.062,158.1,158.062,158.1,163799999.0
2007-02-27 11:25:00,158.108,158.118,158.075,158.075,119099999.0
2007-02-27 11:26:00,158.075,158.092,158.075,158.088,30400000.0
2007-02-27 11:27:00,158.081,158.082,158.058,158.067,92700000.0
2007-02-27 11:28:00,158.063,158.063,158.042,158.043,60900000.0
2007-02-27 11:29:00,158.057,158.057,158.04,158.044,94699999.0
2007-02-27 11:30:00,158.042,158.056,158.041,158.041,98599999.0
2007-02-27 11:31:00,158.027,158.04,158.017,158.032,199100002.0
2007-02-27 11:32:00,158.027,158.027,157.995,157.995,109499998.0
2007-02-27 11:33:00,157.998,158.008,157.996,158.008,102299999.0
2007-02-27 11:34:00,158.013,158.013,157.994,158.003,89900001.0
2007-02-27 11:35:00,158.006,158.015,157.994,158.015,142100001.0
2007-02-27 11:36:00,158.028,158.04,158.018,158.03,76199999.0
2007-02-27 11:37:00,158.029,158.029,158.012,158.026,96700000.0
2007-02-27 11:38:00,158.033,158.035,158.017,158.028,84599998.0
2007-02-27 11:39:00,158.03,158.035,158.024,158.032,113899998.0
2007-02-27 11:40:00,158.023,158.031,158.018,158.019,49800000.0
2007-02-27 11:41:00,158.02,158.033,158.02,158.028,96300000.0
2007-02-27 11:42:00,158.026,158.033,158.023,158.025,120499999.0
2007-02-27 11:43:00,158.008,158.009,157.992,157.998,140100000.0
2007-02-27 11:44:00,157.985,157.985,157.952,157.976,123100002.0
2007-02-27 11:45:00,157.982,157.982,157.952,157.953,116299999.0
2007-02-27 11:46:00,157.942,157.952,157.942,157.952,100399999.0
2007-02-27 11:47:00,157.955,157.976,157.949,157.97,53700000.0
2007-02-27 11:48:00,157.978,157.978,157.964,157.97,181999999.0
2007-02-27 11:49:00,157.973,157.995,157.968,157.995,113400001.0
2007-02-27 11:50:00,157.979,157.979,157.966,157.979,174700005.0
2007-02-27 11:51:00,157.967,157.967,157.945,157.949,84600000.0
2007-02-27 11:52:00,157.931,157.949,157.931,157.94,51200000.0
2007-02-27 11:53:00,157.936,157.967,157.932,157.965,122400001.0
2007-02-27 11:54:00,157.97,157.97,157.952,157.958,68299999.0
2007-02-27 11:55:00,157.962,157.962,157.941,157.941,148900000.0
2007-02-27 11:56:00,157.95,157.958,157.949,157.949,91099998.0
2007-02-27 11:57:00,157.955,157.965,157.953,157.953,61599998.0
2007-02-27 11:58:00,157.943,157.945,157.914,157.92,81099999.0
2007-02-27 11:59:00,157.925,157.935,157.918,157.925,176500004.0
2007-02-27 12:00:00,157.911,157.918,157.904,157.904,162200001.0
2007-02-27 12:01:00,157.888,157.905,157.885,157.905,89699998.0
2007-02-27 12:02:00,157.902,157.91,157.897,157.898,146400002.0
2007-02-27 12:03:00,157.909,157.909,157.9,157.901,115100000.0
2007-02-27 12:04:00,157.918,157.918,157.9,157.912,71699999.0
2007-02-27 12:05:00,157.906,157.913,157.903,157.91,67700000.0
2007-02-27 12:06:00,157.907,157.908,157.895,157.904,96000000.0
2007-02-27 12:07:00,157.895,157.897,157.885,157.897,84000000.0
2007-02-27 12:08:00,157.896,157.896,157.883,157.89,83499998.0
2007-02-27 12:09:00,157.896,157.902,157.886,157.893,132999997.0
2007-02-27 12:10:00,157.909,157.914,157.898,157.906,160299999.0
2007-02-27 12:11:00,157.909,157.916,157.904,157.915,150099998.0
2007-02-27 12:12:00,157.908,157.908,157.901,157.906,36000000.0
2007-02-27 12:13:00,157.893,157.893,157.849,157.849,69900000.0
2007-02-27 12:14:00,157.847,157.852,157.835,157.848,144200000.0
2007-02-27 12:15:00,157.843,157.857,157.841,157.85,169400003.0
2007-02-27 12:16:00,157.852,157.853,157.84,157.849,103899998.0
2007-02-27 12:17:00,157.846,157.846,157.831,157.843,85500002.0
2007-02-27 12:18:00,157.838,157.846,157.829,157.839,75599999.0
2007-02-27 12:19:00,157.835,157.853,157.835,157.846,89800000.0
2007-02-27 12:20:00,157.852,157.855,157.848,157.85,98099999.0
2007-02-27 12:21:00,157.849,157.849,157.836,157.839,64800000.0
2007-02-27 12:22:00,157.832,157.833,157.824,157.824,43199999.0
2007-02-27 12:23:00,157.806,157.818,157.804,157.815,129199999.0
2007-02-27 12:24:00,157.809,157.817,157.803,157.804,75199999.0
2007-02-27 12:25:00,157.812,157.824,157.812,157.82,28200000.0
2007-02-27 12:26:00,157.813,157.822,157.813,157.821,113199997.0
2007-02-27 12:27:00,157.821,157.856,157.821,157.856,52200000.0
2007-02-27 12:28:00,157.849,157.861,157.845,157.858,159100003.0
2007-02-27 12:29:00,157.861,157.861,157.841,157.845,111899998.0
2007-02-27 12:30:00,157.841,157.843,157.827,157.843,87400000.0
2007-02-27 12:31:00,157.839,157.844,157.826,157.844,107999999.0
2007-02-27 12:32:00,157.852,157.852,157.834,157.84,128700002.0
2007-02-27 12:33:00,157.853,157.86,157.84,157.84,58600000.0
2007-02-27 12:34:00,157.833,157.835,157.824,157.83,105600001.0
2007-02-27 12:35:00,157.827,157.835,157.826,157.828,150399997.0
2007-02-27 12:36:00,157.832,157.845,157.83,157.84,38100000.0
2007-02-27 12:37:00,157.83,157.83,157.812,157.812,56699999.0
2007-02-27 12:38:00,157.808,157.813,157.789,157.789,39600000.0
2007-02-27 12:39:00,157.778,157.778,157.752,157.753,55500000.0
2007-02-27 12:40:00,157.77,157.788,157.759,157.788,184599997.0
2007-02-27 12:41:00,157.776,157.78,157.769,157.773,132000000.0
2007-02-27 12:42:00,157.769,157.784,157.767,157.769,51000001.0
2007-02-27 12:43:00,157.76,157.768,157.74,157.755,50400000.0
2007-02-27 12:44:00,157.742,157.758,157.735,157.735,88999998.0
2007-02-27 12:45:00,157.741,157.741,157.724,157.724,83700000.0
2007-02-27 12:46:00,157.734,157.744,157.726,157.738,50400000.0
2007-02-27 12:47:00,157.718,157.735,157.713,157.713,61000001.0
2007-02-27 12:48:00,157.716,157.72,157.709,157.71,154300001.0
2007-02-27 12:49:00,157.698,157.702,157.688,157.691,131299999.0
2007-02-27 12:50:00,157.683,157.688,157.664,157.676,116700000.0
2007-02-27 12:51:00,157.678,157.678,157.651,157.651,44700001.0
2007-02-27 12:52:00,157.635,157.661,157.627,157.661,83400003.0
2007-02-27 12:53:00,157.68,157.68,157.65,157.66,107400000.0
2007-02-27 12:54:00,157.646,157.651,157.629,157.629,143099998.0
2007-02-27 12:55:00,157.629,157.665,157.629,157.665,155000000.0
2007-02-27 12:56:00,157.675,157.677,157.66,157.66,93799999.0
2007-02-27 12:57:00,157.659,157.662,157.648,157.65,76200001.0
2007-02-27 12:58:00,157.655,157.677,157.655,157.673,71900001.0
2007-02-27 12:59:00,157.657,157.657,157.628,157.631,47200000.0
2007-02-27 13:00:00,157.637,157.655,157.634,157.637,105900003.0
2007-02-27 13:01:00,157.645,157.655,157.64,157.642,112700001.0
2007-02-27 13:02:00,157.634,157.634,157.621,157.626,71999999.0
2007-02-27 13:03:00,157.628,157.657,157.625,157.657,32799999.0
2007-02-27 13:04:00,157.681,157.701,157.681,157.683,25100000.0
2007-02-27 13:05:00,157.68,157.711,157.68,157.704,54800000.0
2007-02-27 13:06:00,157.693,157.705,157.686,157.705,76500001.0
2007-02-27 13:07:00,157.708,157.713,157.698,157.707,116300001.0
2007-02-27 13:08:00,157.704,157.753,157.698,157.753,74400000.0
2007-02-27 13:09:00,157.762,157.768,157.742,157.747,141199999.0
2007-02-27 13:10:00,157.744,157.744,157.731,157.74,97799998.0
2007-02-27 13:11:00,157.738,157.748,157.73,157.743,113599999.0
2007-02-27 13:12:00,157.738,157.749,157.738,157.744,115000000.0
2007-02-27 13:13:00,157.748,157.75,157.738,157.747,100599999.0
2007-02-27 13:14:00,157.739,157.766,157.739,157.766,39300000.0
2007-02-27 13:15:00,157.762,157.763,157.741,157.742,112800002.0
2007-02-27 13:16:00,157.737,157.754,157.737,157.754,73600001.0
2007-02-27 13:17:00,157.747,157.757,157.744,157.749,85400000.0
2007-02-27 13:18:00,157.747,157.752,157.737,157.751,84000000.0
2007-02-27 13:19:00,157.747,157.758,157.745,157.755,162599996.0
2007-02-27 13:20:00,157.764,157.764,157.752,157.752,24500000.0
2007-02-27 13:21:00,157.741,157.746,157.73,157.738,106299998.0
2007-02-27 13:22:00,157.736,157.736,157.721,157.73,81800000.0
2007-02-27 13:23:00,157.72,157.73,157.72,157.73,70199999.0
2007-02-27 13:24:00,157.724,157.724,157.708,157.724,82099998.0
2007-02-27 13:25:00,157.714,157.714,157.699,157.702,68499999.0
2007-02-27 13:26:00,157.701,157.711,157.699,157.711,79500001.0
2007-02-27 13:27:00,157.7,157.7,157.683,157.683,74700001.0
2007-02-27 13:28:00,157.672,157.676,157.64,157.65,89399999.0
2007-02-27 13:29:00,157.642,157.666,157.642,157.666,127399999.0
2007-02-27 13:30:00,157.666,157.666,157.654,157.666,90000002.0
2007-02-27 13:31:00,157.667,157.673,157.664,157.671,84899999.0
2007-02-27 13:32:00,157.659,157.725,157.659,157.716,53500000.0
2007-02-27 13:33:00,157.718,157.718,157.688,157.688,83999999.0
2007-02-27 13:34:00,157.676,157.689,157.671,157.684,98900001.0
2007-02-27 13:35:00,157.68,157.702,157.676,157.701,81299999.0
2007-02-27 13:36:00,157.702,157.702,157.698,157.698,17600000.0
2007-02-27 13:37:00,157.694,157.711,157.694,157.7,93199997.0
2007-02-27 13:38:00,157.706,157.713,157.706,157.713,19200000.0
2007-02-27 13:39:00,157.708,157.715,157.708,157.713,88800000.0
2007-02-27 13:40:00,157.715,157.728,157.694,157.694,56700000.0
2007-02-27 13:41:00,157.693,157.707,157.691,157.707,75900002.0
2007-02-27 13:42:00,157.706,157.727,157.702,157.726,48400000.0
2007-02-27 13:43:00,157.72,157.72,157.702,157.707,37899999.0
2007-02-27 13:44:00,157.708,157.725,157.708,157.725,61300000.0
2007-02-27 13:45:00,157.731,157.749,157.727,157.728,68200001.0
2007-02-27 13:46:00,157.733,157.738,157.733,157.737,61600000.0
2007-02-27 13:47:00,157.73,157.746,157.73,157.745,138199999.0
2007-02-27 13:48:00,157.74,157.745,157.723,157.745,103800002.0
2007-02-27 13:49:00,157.74,157.74,157.738,157.738,30400000.0
2007-02-27 13:50:00,157.732,157.748,157.73,157.73,35200000.0
2007-02-27 13:51:00,157.722,157.722,157.702,157.715,89300000.0
2007-02-27 13:52:00,157.718,157.718,157.703,157.714,92899999.0
2007-02-27 13:53:00,157.703,157.703,157.695,157.696,107099998.0
2007-02-27 13:54:00,157.681,157.681,157.657,157.665,80000001.0
2007-02-27 13:55:00,157.674,157.691,157.674,157.69,34800000.0
2007-02-27 13:56:00,157.69,157.723,157.69,157.723,69099998.0
2007-02-27 13:57:00,157.729,157.735,157.721,157.723,78199999.0
2007-02-27 13:58:00,157.725,157.734,157.717,157.721,90299999.0
2007-02-27 13:59:00,157.735,157.746,157.734,157.746,56799999.0
2007-02-27 14:00:00,157.759,157.761,157.746,157.753,100500000.0
2007-02-27 14:01:00,157.766,157.766,157.755,157.757,104100002.0
2007-02-27 14:02:00,157.742,157.751,157.74,157.751,92800001.0
2007-02-27 14:03:00,157.754,157.765,157.735,157.76,93900000.0
2007-02-27 14:04:00,157.762,157.775,157.762,157.771,89500001.0
2007-02-27 14:05:00,157.767,157.769,157.761,157.769,74999999.0
2007-02-27 14:06:00,157.767,157.77,157.76,157.765,62199999.0
2007-02-27 14:07:00,157.764,157.779,157.764,157.775,76699998.0
2007-02-27 14:08:00,157.766,157.766,157.74,157.75,158999998.0
2007-02-27 14:09:00,157.744,157.758,157.744,157.758,66099998.0
2007-02-27 14:10:00,157.765,157.765,157.75,157.752,92699999.0
2007-02-27 14:11:00,157.762,157.772,157.751,157.755,179100004.0
2007-02-27 14:12:00,157.768,157.77,157.739,157.742,95900000.0
2007-02-27 14:13:00,157.755,157.764,157.753,157.76,133299998.0
2007-02-27 14:14:00,157.76,157.767,157.76,157.762,46400000.0
2007-02-27 14:15:00,157.759,157.77,157.758,157.77,80899999.0
2007-02-27 14:16:00,157.766,157.769,157.766,157.769,24500000.0
2007-02-27 14:17:00,157.77,157.77,157.77,157.77,16800000.0
2007-02-27 14:18:00,157.765,157.775,157.765,157.77,113099999.0
2007-02-27 14:19:00,157.773,157.781,157.766,157.767,111799999.0
2007-02-27 14:20:00,157.767,157.777,157.758,157.769,82300002.0
2007-02-27 14:21:00,157.755,157.764,157.748,157.748,69500000.0
2007-02-27 14:22:00,157.748,157.751,157.733,157.742,105500000.0
2007-02-27 14:23:00,157.738,157.738,157.725,157.725,29700000.0
2007-02-27 14:24:00,157.737,157.737,157.71,157.729,187000000.0
2007-02-27 14:25:00,157.718,157.724,157.712,157.721,120699999.0
2007-02-27 14:26:00,157.717,157.725,157.711,157.725,47000000.0
2007-02-27 14:27:00,157.73,157.73,157.708,157.72,119399999.0
2007-02-27 14:28:00,157.715,157.727,157.714,157.727,136500002.0
2007-02-27 14:29:00,157.726,157.747,157.721,157.747,95400000.0
2007-02-27 14:30:00,157.755,157.782,157.755,157.761,46100000.0
2007-02-27 14:31:00,157.766,157.775,157.757,157.757,151800002.0
2007-02-27 14:32:00,157.739,157.767,157.737,157.765,126500001.0
2007-02-27 14:33:00,157.768,157.768,157.748,157.748,52699998.0
2007-02-27 14:34:00,157.743,157.745,157.735,157.739,69800001.0
2007-02-27 14:35:00,157.751,157.777,157.751,157.768,111500002.0
2007-02-27 14:36:00,157.772,157.78,157.767,157.773,123399999.0
2007-02-27 14:37:00,157.765,157.776,157.763,157.765,129600002.0
2007-02-27 14:38:00,157.766,157.769,157.755,157.755,118600002.0
2007-02-27 14:39:00,157.753,157.755,157.735,157.749,118400001.0
2007-02-27 14:40:00,157.752,157.752,157.738,157.739,46400001.0
2007-02-27 14:41:00,157.738,157.742,157.718,157.718,81800000.0
2007-02-27 14:42:00,157.71,157.727,157.71,157.727,138000000.0
2007-02-27 14:43:00,157.724,157.724,157.703,157.703,100800000.0
2007-02-27 14:44:00,157.717,157.717,157.708,157.709,40700000.0
2007-02-27 14:45:00,157.705,157.71,157.69,157.698,149999998.0
2007-02-27 14:46:00,157.701,157.701,157.685,157.685,37499999.0
2007-02-27 14:47:00,157.675,157.69,157.671,157.69,96800000.0
2007-02-27 14:48:00,157.7,157.709,157.692,157.693,45700000.0
2007-02-27 14:49:00,157.693,157.696,157.682,157.682,151300000.0
2007-02-27 14:50:00,157.691,157.697,157.685,157.69,73700000.0
2007-02-27 14:51:00,157.691,157.691,157.666,157.67,83400000.0
2007-02-27 14:52:00,157.672,157.674,157.669,157.673,50299999.0
2007-02-27 14:53:00,157.666,157.68,157.666,157.679,43400001.0
2007-02-27 14:54:00,157.679,157.679,157.657,157.675,53800000.0
2007-02-27 14:55:00,157.665,157.677,157.648,157.648,105300002.0
2007-02-27 14:56:00,157.66,157.667,157.651,157.667,145699999.0
2007-02-27 14:57:00,157.673,157.696,157.664,157.696,50300000.0
2007-02-27 14:58:00,157.686,157.688,157.678,157.679,89499999.0
2007-02-27 14:59:00,157.706,157.722,157.705,157.72,103999999.0
2007-02-27 15:00:00,157.731,157.731,157.709,157.725,93699998.0
2007-02-27 15:01:00,157.735,157.746,157.729,157.737,80000001.0
2007-02-27 15:02:00,157.737,157.756,157.737,157.755,91899999.0
2007-02-27 15:03:00,157.762,157.766,157.743,157.748,91900000.0
2007-02-27 15:04:00,157.755,157.761,157.746,157.746,77999999.0
2007-02-27 15:05:00,157.747,157.758,157.73,157.73,108899998.0
2007-02-27 15:06:00,157.72,157.72,157.703,157.705,18400000.0
2007-02-27 15:07:00,157.691,157.692,157.677,157.678,150000000.0
2007-02-27 15:08:00,157.677,157.685,157.665,157.665,91699998.0
2007-02-27 15:09:00,157.67,157.692,157.67,157.673,45600000.0
2007-02-27 15:10:00,157.673,157.692,157.669,157.688,123400000.0
2007-02-27 15:11:00,157.673,157.691,157.672,157.682,77499999.0
2007-02-27 15:12:00,157.678,157.689,157.667,157.672,201100003.0
2007-02-27 15:13:00,157.678,157.703,157.667,157.672,168700002.0
2007-02-27 15:14:00,157.674,157.681,157.654,157.654,130399997.0
2007-02-27 15:15:00,157.642,157.667,157.642,157.662,60099999.0
2007-02-27 15:16:00,157.657,157.657,157.64,157.644,69000000.0
2007-02-27 15:17:00,157.63,157.63,157.578,157.58,113500001.0
2007-02-27 15:18:00,157.587,157.61,157.587,157.607,29600000.0
2007-02-27 15:19:00,157.595,157.61,157.576,157.603,97100002.0
2007-02-27 15:20:00,157.602,157.604,157.585,157.595,80700000.0
2007-02-27 15:21:00,157.588,157.603,157.58,157.603,70800000.0
2007-02-27 15:22:00,157.605,157.605,157.593,157.605,76000001.0
2007-02-27 15:23:00,157.598,157.609,157.565,157.565,109600001.0
2007-02-27 15:24:00,157.567,157.567,157.551,157.551,49500000.0
2007-02-27 15:25:00,157.549,157.565,157.541,157.565,115599997.0
2007-02-27 15:26:00,157.592,157.603,157.575,157.575,102499998.0
2007-02-27 15:27:00,157.578,157.608,157.573,157.596,115500001.0
2007-02-27 15:28:00,157.625,157.629,157.612,157.612,134199998.0
2007-02-27 15:29:00,157.606,157.606,157.58,157.58,101400000.0
2007-02-27 15:30:00,157.593,157.633,157.586,157.622,46100000.0
2007-02-27 15:31:00,157.595,157.613,157.587,157.589,118999999.0
2007-02-27 15:32:00,157.578,157.585,157.561,157.578,86600000.0
2007-02-27 15:33:00,157.582,157.609,157.582,157.6,88100000.0
2007-02-27 15:34:00,157.603,157.613,157.592,157.593,87899999.0
2007-02-27 15:35:00,157.597,157.603,157.591,157.591,70500000.0
2007-02-27 15:36:00,157.601,157.612,157.593,157.602,159399998.0
2007-02-27 15:37:00,157.614,157.621,157.607,157.62,59900000.0
2007-02-27 15:38:00,157.61,157.619,157.587,157.587,61500001.0
2007-02-27 15:39:00,157.585,157.59,157.565,157.565,77600001.0
2007-02-27 15:40:00,157.558,157.558,157.517,157.52,66100000.0
2007-02-27 15:41:00,157.532,157.542,157.521,157.531,94200001.0
2007-02-27 15:42:00,157.545,157.554,157.522,157.522,56000001.0
2007-02-27 15:43:00,157.507,157.52,157.502,157.515,80200000.0
2007-02-27 15:44:00,157.494,157.494,157.458,157.458,79900002.0
2007-02-27 15:45:00,157.445,157.445,157.399,157.399,59100000.0
2007-02-27 15:46:00,157.368,157.392,157.367,157.38,95199999.0
2007-02-27 15:47:00,157.36,157.36,157.25,157.25,170300001.0
2007-02-27 15:48:00,157.253,157.253,157.229,157.229,29800000.0
2007-02-27 15:49:00,157.223,157.28,157.214,157.278,193700001.0
2007-02-27 15:50:00,157.293,157.327,157.293,157.32,59599999.0
2007-02-27 15:51:00,157.33,157.354,157.317,157.35,170499997.0
2007-02-27 15:52:00,157.356,157.358,157.321,157.321,71999999.0
2007-02-27 15:53:00,157.315,157.315,157.269,157.269,39000000.0
2007-02-27 15:54:00,157.247,157.247,157.214,157.24,127500002.0
2007-02-27 15:55:00,157.244,157.256,157.237,157.243,147000001.0
2007-02-27 15:56:00,157.245,157.245,157.207,157.218,78100002.0
2007-02-27 15:57:00,157.23,157.23,157.196,157.21,102900002.0
2007-02-27 15:58:00,157.208,157.209,157.144,157.151,82700000.0
2007-02-27 15:59:00,157.151,157.165,157.143,157.165,110199998.0
2007-02-27 16:00:00,157.157,157.204,157.156,157.201,101499998.0
2007-02-27 16:01:00,157.21,157.258,157.21,157.258,79999999.0
2007-02-27 16:02:00,157.268,157.274,157.254,157.254,82100000.0
2007-02-27 16:03:00,157.278,157.28,157.25,157.257,80299999.0
2007-02-27 16:04:00,157.265,157.271,157.248,157.248,86599998.0
2007-02-27 16:05:00,157.233,157.233,157.203,157.22,112599997.0
2007-02-27 16:06:00,157.242,157.258,157.24,157.255,43900001.0
2007-02-27 16:07:00,157.272,157.299,157.266,157.299,98900001.0
2007-02-27 16:08:00,157.315,157.337,157.302,157.337,149400000.0
2007-02-27 16:09:00,157.329,157.33,157.313,157.33,71099999.0
2007-02-27 16:10:00,157.33,157.337,157.32,157.337,67200000.0
2007-02-27 16:11:00,157.328,157.34,157.317,157.325,58400000.0
2007-02-27 16:12:00,157.327,157.347,157.327,157.328,162100002.0
2007-02-27 16:13:00,157.329,157.329,157.311,157.317,50400001.0
2007-02-27 16:14:00,157.318,157.318,157.293,157.306,127899999.0
2007-02-27 16:15:00,157.317,157.336,157.317,157.328,36500000.0
2007-02-27 16:16:00,157.329,157.339,157.323,157.323,73000000.0
2007-02-27 16:17:00,157.333,157.333,157.315,157.328,150300000.0
2007-02-27 16:18:00,157.333,157.333,157.317,157.327,84600001.0
2007-02-27 16:19:00,157.321,157.323,157.31,157.317,94100001.0
2007-02-27 16:20:00,157.327,157.327,157.313,157.32,152999996.0
2007-02-27 16:21:00,157.326,157.359,157.326,157.359,63499999.0
2007-02-27 16:22:00,157.35,157.371,157.35,157.365,114099998.0
2007-02-27 16:23:00,157.379,157.421,157.379,157.421,45100000.0
2007-02-27 16:24:00,157.43,157.434,157.415,157.425,106599998.0
2007-02-27 16:25:00,157.427,157.427,157.408,157.408,80699997.0
2007-02-27 16:26:00,157.401,157.434,157.401,157.428,57900001.0
2007-02-27 16:27:00,157.434,157.46,157.434,157.46,107600003.0
2007-02-27 16:28:00,157.455,157.464,157.451,157.458,60900001.0
2007-02-27 16:29:00,157.451,157.467,157.451,157.464,82700000.0
2007-02-27 16:30:00,157.47,157.479,157.46,157.477,47600000.0
2007-02-27 16:31:00,157.471,157.488,157.457,157.457,100700000.0
2007-02-27 16:32:00,157.457,157.484,157.457,157.468,38400000.0
2007-02-27 16:33:00,157.468,157.476,157.458,157.466,163700000.0
2007-02-27 16:34:00,157.479,157.482,157.463,157.475,136600001.0
2007-02-27 16:35:00,157.466,157.466,157.435,157.435,48399999.0
2007-02-27 16:36:00,157.43,157.438,157.43,157.433,101400002.0
2007-02-27 16:37:00,157.431,157.438,157.422,157.422,94299998.0
2007-02-27 16:38:00,157.418,157.425,157.414,157.425,55200000.0
2007-02-27 16:39:00,157.423,157.427,157.42,157.42,88799997.0
2007-02-27 16:40:00,157.413,157.421,157.409,157.412,60200000.0
2007-02-27 16:41:00,157.41,157.414,157.405,157.407,95100000.0
2007-02-27 16:42:00,157.412,157.412,157.398,157.402,166999999.0
2007-02-27 16:43:00,157.41,157.41,157.396,157.401,66900000.0
2007-02-27 16:44:00,157.405,157.424,157.405,157.413,194600003.0
2007-02-27 16:45:00,157.432,157.448,157.432,157.435,135800000.0
2007-02-27 16:46:00,157.424,157.424,157.386,157.387,94699999.0
2007-02-27 16:47:00,157.38,157.38,157.352,157.364,40400000.0
2007-02-27 16:48:00,157.341,157.344,157.323,157.344,98099998.0
2007-02-27 16:49:00,157.353,157.37,157.353,157.36,125600001.0
2007-02-27 16:50:00,157.363,157.364,157.356,157.36,97300001.0
2007-02-27 16:51:00,157.359,157.362,157.351,157.359,70300000.0
2007-02-27 16:52:00,157.358,157.362,157.349,157.349,93099999.0
2007-02-27 16:53:00,157.359,157.367,157.351,157.36,111100002.0
2007-02-27 16:54:00,157.361,157.361,157.342,157.357,106299998.0
2007-02-27 16:55:00,157.357,157.381,157.354,157.377,126500001.0
2007-02-27 16:56:00,157.399,157.424,157.399,157.412,115800003.0
2007-02-27 16:57:00,157.404,157.404,157.387,157.399,79899999.0
2007-02-27 16:58:00,157.396,157.396,157.359,157.365,132299997.0
2007-02-27 16:59:00,157.375,157.393,157.375,157.38,87199999.0
2007-02-27 17:00:00,157.368,157.422,157.337,157.422,114199999.0
2007-02-27 17:01:00,157.425,157.479,157.423,157.43,181299998.0
2007-02-27 17:02:00,157.45,157.542,157.45,157.542,41600000.0
2007-02-27 17:03:00,157.525,157.529,157.503,157.507,26400000.0
2007-02-27 17:04:00,157.504,157.52,157.476,157.476,116200001.0
2007-02-27 17:05:00,157.464,157.477,157.464,157.465,80200000.0
2007-02-27 17:06:00,157.452,157.452,157.423,157.434,41600000.0
2007-02-27 17:07:00,157.419,157.423,157.384,157.423,84700000.0
2007-02-27 17:08:00,157.425,157.431,157.42,157.424,50400001.0
2007-02-27 17:09:00,157.43,157.442,157.422,157.427,108999997.0
2007-02-27 17:10:00,157.432,157.433,157.398,157.398,73400000.0
2007-02-27 17:11:00,157.4,157.405,157.396,157.4,63200000.0
2007-02-27 17:12:00,157.414,157.419,157.407,157.411,136200000.0
2007-02-27 17:13:00,157.406,157.417,157.403,157.417,45000000.0
2007-02-27 17:14:00,157.418,157.422,157.411,157.422,39400000.0
2007-02-27 17:15:00,157.425,157.472,157.425,157.472,78699999.0
2007-02-27 17:16:00,157.478,157.512,157.475,157.512,49599999.0
2007-02-27 17:17:00,157.519,157.526,157.491,157.494,103399998.0
2007-02-27 17:18:00,157.479,157.486,157.47,157.486,96600001.0
2007-02-27 17:19:00,157.485,157.504,157.475,157.482,62800000.0
2007-02-27 17:20:00,157.476,157.476,157.467,157.467,25299999.0
2007-02-27 17:21:00,157.468,157.476,157.466,157.472,52000001.0
2007-02-27 17:22:00,157.463,157.487,157.459,157.487,102699999.0
2007-02-27 17:23:00,157.484,157.494,157.476,157.485,65699999.0
2007-02-27 17:24:00,157.494,157.51,157.483,157.51,42900000.0
2007-02-27 17:25:00,157.502,157.502,157.488,157.49,28000000.0
2007-02-27 17:26:00,157.49,157.5,157.488,157.493,107599999.0
2007-02-27 17:27:00,157.482,157.493,157.482,157.487,78000002.0
2007-02-27 17:28:00,157.484,157.491,157.482,157.482,74400002.0
2007-02-27 17:29:00,157.482,157.489,157.479,157.489,44300000.0
2007-02-27 17:30:00,157.488,157.488,157.477,157.477,34400000.0
2007-02-27 17:31:00,157.477,157.477,157.467,157.468,100700000.0
2007-02-27 17:32:00,157.461,157.464,157.45,157.464,97199998.0
2007-02-27 17:33:00,157.459,157.467,157.453,157.467,138300002.0
2007-02-27 17:34:00,157.471,157.471,157.443,157.444,57500000.0
2007-02-27 17:35:00,157.461,157.48,157.458,157.475,48000000.0
2007-02-27 17:36:00,157.477,157.477,157.462,157.462,70800001.0
2007-02-27 17:37:00,157.462,157.462,157.42,157.429,74500001.0
2007-02-27 17:38:00,157.422,157.422,157.394,157.397,162499999.0
2007-02-27 17:39:00,157.394,157.408,157.394,157.395,45000000.0
2007-02-27 17:40:00,157.381,157.381,157.357,157.357,99899998.0
2007-02-27 17:41:00,157.351,157.351,157.336,157.338,217399999.0
2007-02-27 17:42:00,157.339,157.339,157.31,157.316,65399999.0
2007-02-27 17:43:00,157.326,157.346,157.326,157.33,115300000.0
2007-02-27 17:44:00,157.34,157.371,157.34,157.371,41600000.0
2007-02-27 17:45:00,157.374,157.395,157.374,157.395,116300002.0
2007-02-27 17:46:00,157.394,157.41,157.393,157.398,60700000.0
2007-02-27 17:47:00,157.398,157.398,157.389,157.389,10400000.0
2007-02-27 17:48:00,157.395,157.403,157.384,157.389,59100000.0
2007-02-27 17:49:00,157.375,157.387,157.346,157.358,179999997.0
2007-02-27 17:50:00,157.361,157.361,157.332,157.338,41100000.0
2007-02-27 17:51:00,157.335,157.335,157.31,157.31,74700000.0
2007-02-27 17:52:00,157.295,157.303,157.291,157.298,113900002.0
2007-02-27 17:53:00,157.293,157.319,157.288,157.302,144600002.0
2007-02-27 17:54:00,157.296,157.308,157.288,157.3,62300000.0
2007-02-27 17:55:00,157.296,157.305,157.289,157.302,84299999.0
2007-02-27 17:56:00,157.302,157.303,157.285,157.285,117700000.0
2007-02-27 17:57:00,157.281,157.283,157.26,157.26,38000000.0
2007-02-27 17:58:00,157.263,157.272,157.252,157.255,125499999.0
2007-02-27 17:59:00,157.25,157.256,157.23,157.232,79199999.0
2007-02-27 18:00:00,157.235,157.249,157.232,157.244,63600001.0
2007-02-27 18:01:00,157.245,157.269,157.245,157.259,1174600001.0
2007-02-27 18:02:00,157.11,157.12,157.1,157.12,1284200001.0
2007-02-27 18:03:00,157.11,157.13,157.11,157.12,1284200001.0
2007-02-27 18:04:00,157.21,157.21,157.174,157.174,1284200001.0
2007-02-27 18:05:00,157.169,157.179,157.149,157.172,1575099990.0
2007-02-27 18:06:00,157.178,157.202,157.178,157.202,1040400004.0
2007-02-27 18:07:00,157.208,157.23,157.208,157.23,1896999992.0
2007-02-27 18:08:00,157.223,157.225,157.2,157.204,1667300003.0
2007-02-27 18:09:00,157.2,157.2,157.164,157.164,1221399995.0
2007-02-27 18:10:00,157.166,157.173,157.154,157.173,983899995.0
2007-02-27 18:11:00,157.168,157.197,157.137,157.197,691299998.0
2007-02-27 18:12:00,157.198,157.217,157.173,157.173,647100000.0
2007-02-27 18:13:00,157.174,157.179,157.155,157.175,1282600002.0
2007-02-27 18:14:00,157.175,157.18,157.159,157.175,1500100004.0
2007-02-27 18:15:00,157.178,157.195,157.168,157.192,1779600004.0
2007-02-27 18:16:00,157.188,157.192,157.164,157.183,1567900001.0
2007-02-27 18:17:00,157.189,157.194,157.179,157.186,664599993.0
2007-02-27 18:18:00,157.19,157.19,157.155,157.168,747999995.0
2007-02-27 18:19:00,157.158,157.158,157.092,157.097,573299997.0
2007-02-27 18:20:00,157.115,157.143,157.115,157.126,1422999997.0
2007-02-27 18:21:00,157.138,157.16,157.132,157.15,1051000001.0
2007-02-27 18:22:00,157.15,157.162,157.145,157.148,952600000.0
2007-02-27 18:23:00,157.139,157.144,157.129,157.135,1512199995.0
2007-02-27 18:24:00,157.139,157.172,157.139,157.172,969300000.0
2007-02-27 18:25:00,157.18,157.18,157.158,157.158,1224100006.0
2007-02-27 18:26:00,157.155,157.166,157.132,157.132,952900002.0
2007-02-27 18:27:00,157.128,157.147,157.116,157.116,521200000.0
2007-02-27 18:28:00,157.129,157.142,157.126,157.142,828300005.0
2007-02-27 18:29:00,157.136,157.136,157.106,157.13,662399999.0
2007-02-27 18:30:00,157.142,157.142,157.119,157.133,526299999.0
2007-02-27 18:31:00,157.143,157.16,157.131,157.159,821599995.0
2007-02-27 18:32:00,157.165,157.206,157.156,157.206,1102499995.0
2007-02-27 18:33:00,157.202,157.222,157.192,157.192,1504300000.0
2007-02-27 18:34:00,157.186,157.204,157.186,157.195,994999997.0
2007-02-27 18:35:00,157.206,157.215,157.191,157.202,1126199999.0
2007-02-27 18:36:00,157.201,157.212,157.197,157.212,757000000.0
2007-02-27 18:37:00,157.218,157.243,157.218,157.24,870100006.0
2007-02-27 18:38:00,157.243,157.243,157.232,157.235,264600002.0
2007-02-27 18:39:00,157.233,157.236,157.219,157.222,280100001.0
2007-02-27 18:40:00,157.215,157.229,157.212,157.212,1039000003.0
2007-02-27 18:41:00,157.223,157.242,157.221,157.242,448500003.0
2007-02-27 18:42:00,157.247,157.263,157.242,157.242,566599998.0
2007-02-27 18:43:00,157.239,157.242,157.232,157.233,289299997.0
2007-02-27 18:44:00,157.219,157.234,157.215,157.231,309300002.0
2007-02-27 18:45:00,157.225,157.234,157.22,157.222,328499997.0
2007-02-27 18:46:00,157.222,157.23,157.218,157.218,537200000.0
2007-02-27 18:47:00,157.215,157.226,157.215,157.225,245399998.0
2007-02-27 18:48:00,157.22,157.232,157.209,157.209,559199997.0
2007-02-27 18:49:00,157.21,157.233,157.21,157.227,544199997.0
2007-02-27 18:50:00,157.228,157.232,157.209,157.228,738800002.0
2007-02-27 18:51:00,157.23,157.234,157.221,157.228,511500001.0
2007-02-27 18:52:00,157.231,157.231,157.2,157.2,712600003.0
2007-02-27 18:53:00,157.197,157.225,157.197,157.21,1049800003.0
2007-02-27 18:54:00,157.205,157.21,157.19,157.203,965600000.0
2007-02-27 18:55:00,157.203,157.209,157.187,157.188,869999990.0
2007-02-27 18:56:00,157.186,157.195,157.177,157.185,543700007.0
2007-02-27 18:57:00,157.185,157.185,157.159,157.172,450200001.0
2007-02-27 18:58:00,157.186,157.186,157.171,157.182,620099999.0
2007-02-27 18:59:00,157.184,157.188,157.173,157.173,706400001.0
2007-02-27 19:00:00,157.161,157.161,157.135,157.152,267999999.0
2007-02-27 19:01:00,157.144,157.148,157.119,157.13,220700000.0
2007-02-27 19:02:00,157.133,157.133,157.099,157.119,219000000.0
2007-02-27 19:03:00,157.112,157.124,157.101,157.101,789999999.0
2007-02-27 19:04:00,157.115,157.137,157.111,157.128,546999999.0
2007-02-27 19:05:00,157.123,157.134,157.083,157.083,691699997.0
2007-02-27 19:06:00,157.081,157.087,157.072,157.075,1081000001.0
2007-02-27 19:07:00,157.072,157.083,157.052,157.083,1069099997.0
2007-02-27 19:08:00,157.094,157.119,157.094,157.11,904699999.0
2007-02-27 19:09:00,157.115,157.115,157.09,157.105,748300000.0
2007-02-27 19:10:00,157.118,157.137,157.116,157.137,170500002.0
2007-02-27 19:11:00,157.13,157.14,157.125,157.125,433500000.0
2007-02-27 19:12:00,157.136,157.177,157.136,157.172,278200004.0
2007-02-27 19:13:00,157.165,157.169,157.14,157.156,81700001.0
2007-02-27 19:14:00,157.143,157.148,157.127,157.133,310900001.0
2007-02-27 19:15:00,157.125,157.138,157.123,157.13,1017099990.0
2007-02-27 19:16:00,157.119,157.119,157.095,157.102,372499998.0
2007-02-27 19:17:00,157.102,157.142,157.102,157.133,319699997.0
2007-02-27 19:18:00,157.137,157.144,157.127,157.138,342499997.0
2007-02-27 19:19:00,157.14,157.167,157.129,157.159,841799993.0
2007-02-27 19:20:00,157.158,157.158,157.123,157.125,384100005.0
2007-02-27 19:21:00,157.132,157.132,157.104,157.111,647299997.0
2007-02-27 19:22:00,157.106,157.106,157.092,157.096,50300000.0
2007-02-27 19:23:00,157.105,157.109,157.073,157.073,1052499993.0
2007-02-27 19:24:00,157.07,157.077,157.062,157.068,512399999.0
2007-02-27 19:25:00,157.067,157.082,157.064,157.07,522900000.0
2007-02-27 19:26:00,157.066,157.077,157.058,157.065,1173999997.0
2007-02-27 19:27:00,157.063,157.074,157.059,157.068,634299996.0
2007-02-27 19:28:00,157.073,157.073,157.053,157.072,608400000.0
2007-02-27 19:29:00,157.077,157.095,157.077,157.094,496699998.0
2007-02-27 19:30:00,157.106,157.119,157.106,157.114,904700004.0
2007-02-27 19:31:00,157.117,157.134,157.117,157.131,765800004.0
2007-02-27 19:32:00,157.132,157.15,157.131,157.134,730699999.0
2007-02-27 19:33:00,157.133,157.144,157.13,157.137,499099994.0
2007-02-27 19:34:00,157.142,157.142,157.12,157.121,787999997.0
2007-02-27 19:35:00,157.119,157.123,157.107,157.118,717600005.0
2007-02-27 19:36:00,157.122,157.122,157.101,157.103,572899994.0
2007-02-27 19:37:00,157.104,157.118,157.104,157.118,69500000.0
2007-02-27 19:38:00,157.127,157.127,157.113,157.118,543600003.0
2007-02-27 19:39:00,157.125,157.136,157.112,157.12,697400001.0
2007-02-27 19:40:00,157.125,157.13,157.118,157.13,595300002.0
2007-02-27 19:41:00,157.115,157.137,157.113,157.13,846599998.0
2007-02-27 19:42:00,157.143,157.172,157.143,157.172,506699998.0
2007-02-27 19:43:00,157.182,157.192,157.174,157.184,161699995.0
2007-02-27 19:44:00,157.196,157.238,157.194,157.227,392599998.0
2007-02-27 19:45:00,157.226,157.226,157.204,157.204,167099999.0
2007-02-27 19:46:00,157.202,157.207,157.195,157.203,324899998.0
2007-02-27 19:47:00,157.202,157.209,157.185,157.209,169800001.0
2007-02-27 19:48:00,157.214,157.216,157.198,157.213,801199996.0
2007-02-27 19:49:00,157.205,157.228,157.202,157.204,320799999.0
2007-02-27 19:50:00,157.197,157.204,157.185,157.185,310699998.0
2007-02-27 19:51:00,157.175,157.175,157.157,157.157,307800002.0
2007-02-27 19:52:00,157.16,157.165,157.155,157.155,574800001.0
2007-02-27 19:53:00,157.157,157.157,157.142,157.152,478699999.0
2007-02-27 19:54:00,157.146,157.152,157.132,157.152,244100001.0
2007-02-27 19:55:00,157.151,157.151,157.13,157.13,174300000.0
2007-02-27 19:56:00,157.117,157.118,157.104,157.118,548499996.0
2007-02-27 19:57:00,157.114,157.131,157.11,157.115,655699993.0
2007-02-27 19:58:00,157.117,157.125,157.115,157.118,618600000.0
2007-02-27 19:59:00,157.118,157.12,157.108,157.108,573200002.0
2007-02-27 20:00:00,157.11,157.11,157.086,157.09,205399999.0
2007-02-27 20:01:00,157.082,157.093,157.078,157.088,392199999.0
2007-02-27 20:02:00,157.086,157.086,157.068,157.08,276999999.0
2007-02-27 20:03:00,157.083,157.083,157.07,157.071,299199995.0
2007-02-27 20:04:00,157.067,157.067,157.051,157.06,453100000.0
2007-02-27 20:05:00,157.06,157.07,157.057,157.068,692599998.0
2007-02-27 20:06:00,157.077,157.085,157.07,157.078,638000001.0
2007-02-27 20:07:00,157.075,157.086,157.071,157.072,419200001.0
2007-02-27 20:08:00,157.068,157.073,157.061,157.063,660499990.0
2007-02-27 20:09:00,157.055,157.061,157.046,157.049,501300004.0
2007-02-27 20:10:00,157.037,157.038,157.023,157.038,368300004.0
2007-02-27 20:11:00,157.046,157.053,157.04,157.053,751999993.0
2007-02-27 20:12:00,157.047,157.054,157.037,157.041,1013700001.0
2007-02-27 20:13:00,157.03,157.049,157.019,157.042,255899998.0
2007-02-27 20:14:00,157.033,157.055,157.019,157.025,516899996.0
2007-02-27 20:15:00,157.029,157.043,157.017,157.019,733199998.0
2007-02-27 20:16:00,157.016,157.043,157.016,157.023,546600001.0
2007-02-27 20:17:00,157.026,157.038,157.026,157.036,267199997.0
2007-02-27 20:18:00,157.039,157.046,157.031,157.046,194900000.0
2007-02-27 20:19:00,157.055,157.073,157.055,157.061,405699998.0
2007-02-27 20:20:00,157.067,157.095,157.067,157.09,258400001.0
2007-02-27 20:21:00,157.091,157.102,157.089,157.099,372899999.0
2007-02-27 20:22:00,157.101,157.113,157.088,157.113,496100001.0
2007-02-27 20:23:00,157.116,157.117,157.082,157.082,611299997.0
2007-02-27 20:24:00,157.085,157.102,157.085,157.092,229799998.0
2007-02-27 20:25:00,157.087,157.087,157.063,157.063,416700001.0
2007-02-27 20:26:00,157.061,157.083,157.053,157.083,298200001.0
2007-02-27 20:27:00,157.087,157.092,157.072,157.09,656400000.0
2007-02-27 20:28:00,157.078,157.079,157.064,157.072,893099993.0
2007-02-27 20:29:00,157.075,157.088,157.065,157.083,1028100003.0
2007-02-27 20:30:00,156.9,156.9,156.9,156.9,1276099997.0
2007-02-27 20:31:00,157.091,157.107,157.089,157.092,1276099997.0
2007-02-27 20:32:00,157.091,157.103,157.085,157.098,1111100010.0
2007-02-27 20:33:00,157.096,157.103,157.08,157.08,403500000.0
2007-02-27 20:34:00,157.071,157.081,157.066,157.075,355100004.0
2007-02-27 20:35:00,157.078,157.088,157.075,157.087,353300001.0
2007-02-27 20:36:00,157.088,157.092,157.08,157.09,534999999.0
2007-02-27 20:37:00,157.09,157.095,157.082,157.09,570199999.0
2007-02-27 20:38:00,157.092,157.092,157.072,157.085,729899997.0
2007-02-27 20:39:00,157.085,157.09,157.081,157.09,790200002.0
2007-02-27 20:40:00,157.083,157.095,157.072,157.08,898399997.0
2007-02-27 20:41:00,157.083,157.093,157.08,157.089,626499999.0
2007-02-27 20:42:00,157.091,157.101,157.084,157.092,253099996.0
2007-02-27 20:43:00,157.105,157.122,157.102,157.122,546700001.0
2007-02-27 20:44:00,157.131,157.149,157.122,157.123,802899996.0
2007-02-27 20:45:00,157.13,157.138,157.123,157.123,777699994.0
2007-02-27 20:46:00,157.128,157.128,157.113,157.116,724699994.0
2007-02-27 20:47:00,157.114,157.123,157.098,157.098,817600004.0
2007-02-27 20:48:00,157.103,157.116,157.1,157.104,567000001.0
2007-02-27 20:49:00,157.112,157.125,157.112,157.124,480599993.0
2007-02-27 20:50:00,157.117,157.124,157.104,157.113,1192100003.0
2007-02-27 20:51:00,157.115,157.126,157.11,157.12,441400004.0
2007-02-27 20:52:00,157.122,157.128,157.12,157.12,216599999.0
2007-02-27 20:53:00,157.13,157.135,157.12,157.127,841899997.0
2007-02-27 20:54:00,157.117,157.118,157.102,157.104,211300000.0
2007-02-27 20:55:00,157.096,157.111,157.091,157.101,1073200000.0
2007-02-27 20:56:00,157.085,157.095,157.082,157.085,988900004.0
2007-02-27 20:57:00,157.081,157.081,157.047,157.05,687300002.0
2007-02-27 20:58:00,157.047,157.059,157.042,157.043,1377699994.0
2007-02-27 20:59:00,157.027,157.046,157.018,157.022,1138599996.0
2007-02-27 21:00:00,157.025,157.036,157.016,157.032,1216299997.0
2007-02-27 21:01:00,157.04,157.045,157.027,157.038,847399998.0
2007-02-27 21:02:00,157.032,157.044,157.031,157.035,577300003.0
2007-02-27 21:03:00,157.038,157.057,157.037,157.044,721700006.0
2007-02-27 21:04:00,157.047,157.064,157.046,157.053,438300004.0
2007-02-27 21:05:00,157.048,157.048,157.018,157.038,736699998.0
2007-02-27 21:06:00,157.03,157.035,157.017,157.019,509699997.0
2007-02-27 21:07:00,157.017,157.018,157.003,157.01,669100001.0
2007-02-27 21:08:00,157.013,157.013,156.964,156.965,320599999.0
2007-02-27 21:09:00,156.969,156.969,156.926,156.94,190200001.0
2007-02-27 21:10:00,156.939,156.944,156.928,156.933,296900000.0
2007-02-27 21:11:00,156.924,156.936,156.916,156.922,228399996.0
2007-02-27 21:12:00,156.924,156.953,156.924,156.93,403699999.0
2007-02-27 21:13:00,156.934,156.947,156.934,156.944,533200002.0
2007-02-27 21:14:00,156.936,156.958,156.936,156.95,613800001.0
2007-02-27 21:15:00,156.951,156.965,156.948,156.955,659500003.0
2007-02-27 21:16:00,156.957,156.965,156.946,156.961,530200002.0
2007-02-27 21:17:00,156.953,156.968,156.953,156.959,764699998.0
2007-02-27 21:18:00,156.964,156.974,156.964,156.968,254300001.0
2007-02-27 21:19:00,156.961,156.971,156.945,156.945,490099999.0
2007-02-27 21:20:00,156.95,156.96,156.942,156.947,1206799997.0
2007-02-27 21:21:00,156.947,156.947,156.931,156.937,534999995.0
2007-02-27 21:22:00,156.938,156.966,156.935,156.935,1050200006.0
2007-02-27 21:23:00,156.943,156.961,156.943,156.949,796100001.0
2007-02-27 21:24:00,156.946,156.961,156.945,156.956,509000001.0
2007-02-27 21:25:00,156.955,156.955,156.922,156.924,747999991.0
2007-02-27 21:26:00,156.92,156.92,156.885,156.903,276900001.0
2007-02-27 21:27:00,156.914,156.928,156.904,156.91,164000000.0
2007-02-27 21:28:00,156.902,156.914,156.902,156.902,86500002.0
2007-02-27 21:29:00,156.894,156.894,156.879,156.885,187400000.0
2007-02-27 21:30:00,156.883,156.911,156.883,156.894,261299998.0
2007-02-27 21:31:00,156.895,156.907,156.894,156.907,69799999.0
2007-02-27 21:32:00,156.91,156.936,156.901,156.928,611399998.0
2007-02-27 21:33:00,156.927,156.927,156.915,156.92,272799998.0
2007-02-27 21:34:00,156.91,156.919,156.899,156.9,212400000.0
2007-02-27 21:35:00,156.89,156.902,156.868,156.868,253999998.0
2007-02-27 21:36:00,156.865,156.874,156.851,156.857,243600001.0
2007-02-27 21:37:00,156.859,156.864,156.854,156.858,210100000.0
2007-02-27 21:38:00,156.857,156.857,156.842,156.857,128100001.0
2007-02-27 21:39:00,156.854,156.854,156.829,156.84,226699999.0
2007-02-27 21:40:00,156.842,156.862,156.842,156.862,253399996.0
2007-02-27 21:41:00,156.867,156.872,156.859,156.872,75699999.0
2007-02-27 21:42:00,156.861,156.861,156.819,156.827,230000001.0
2007-02-27 21:43:00,156.816,156.828,156.793,156.794,377500002.0
2007-02-27 21:44:00,156.78,156.78,156.726,156.726,694299999.0
2007-02-27 21:45:00,156.72,156.726,156.708,156.718,392199994.0
2007-02-27 21:46:00,156.72,156.738,156.713,156.726,527800002.0
2007-02-27 21:47:00,156.723,156.732,156.663,156.699,374100003.0
2007-02-27 21:48:00,156.69,156.71,156.687,156.71,122600000.0
2007-02-27 21:49:00,156.692,156.713,156.688,156.708,188600000.0
2007-02-27 21:50:00,156.695,156.714,156.67,156.67,130900003.0
2007-02-27 21:51:00,156.647,156.653,156.613,156.615,151199998.0
2007-02-27 21:52:00,156.62,156.636,156.62,156.634,80699999.0
2007-02-27 21:53:00,156.628,156.63,156.601,156.601,88499999.0
2007-02-27 21:54:00,156.602,156.624,156.602,156.62,62800000.0
2007-02-27 21:55:00,156.615,156.615,156.584,156.589,29600000.0
2007-02-27 21:56:00,156.583,156.583,156.572,156.573,34000000.0
2007-02-27 21:57:00,156.557,156.557,156.516,156.517,49800000.0
2007-02-27 21:58:00,156.512,156.514,156.506,156.514,158599996.0
2007-02-27 21:59:00,156.514,156.537,156.514,156.517,144100003.0
2007-02-27 22:00:00,156.515,156.551,156.5,156.5,229400001.0
2007-02-27 22:01:00,156.51,156.518,156.483,156.495,462199998.0
2007-02-27 22:02:00,156.491,156.503,156.476,156.503,419200001.0
2007-02-27 22:03:00,156.494,156.494,156.434,156.434,60900000.0
2007-02-27 22:04:00,156.433,156.433,156.406,156.413,276400004.0
2007-02-27 22:05:00,156.4,156.404,156.392,156.394,159900002.0
2007-02-27 22:06:00,156.376,156.376,156.351,156.36,116900000.0
2007-02-27 22:07:00,156.343,156.343,156.247,156.247,65500001.0
2007-02-27 22:08:00,156.183,156.183,155.738,155.793,216999998.0
2007-02-27 22:09:00,155.84,155.95,155.84,155.95,99399998.0
2007-02-27 22:10:00,155.983,156.025,155.956,155.994,162200003.0
2007-02-27 22:11:00,155.998,156.171,155.998,156.171,150700000.0
2007-02-27 22:12:00,156.165,156.183,156.112,156.133,178799999.0
2007-02-27 22:13:00,156.118,156.118,155.973,155.973,133299998.0
2007-02-27 22:14:00,155.972,155.981,155.958,155.966,85600001.0
2007-02-27 22:15:00,155.965,156.013,155.965,155.999,139699999.0
2007-02-27 22:16:00,156.0,156.0,155.913,155.926,122900001.0
2007-02-27 22:17:00,155.94,155.968,155.916,155.968,65200000.0
2007-02-27 22:18:00,155.985,156.012,155.985,156.01,123000000.0
2007-02-27 22:19:00,156.015,156.053,156.012,156.053,158899999.0
2007-02-27 22:20:00,156.05,156.078,156.049,156.077,110100003.0
2007-02-27 22:21:00,156.088,156.09,156.065,156.066,94700001.0
2007-02-27 22:22:00,156.076,156.15,156.071,156.145,215899998.0
2007-02-27 22:23:00,156.153,156.197,156.144,156.196,299099996.0
2007-02-27 22:24:00,156.199,156.202,156.15,156.15,111899998.0
2007-02-27 22:25:00,156.141,156.155,156.136,156.153,231100000.0
2007-02-27 22:26:00,156.15,156.157,156.145,156.147,106300002.0
2007-02-27 22:27:00,156.141,156.154,156.132,156.134,530800001.0
2007-02-27 22:28:00,156.126,156.126,156.079,156.106,290300003.0
2007-02-27 22:29:00,156.133,156.164,156.121,156.164,134499997.0
2007-02-27 22:30:00,156.153,156.159,156.13,156.151,157299995.0
2007-02-27 22:31:00,156.136,156.143,156.108,156.108,112500003.0
2007-02-27 22:32:00,156.103,156.112,156.096,156.112,213900000.0
2007-02-27 22:33:00,156.118,156.165,156.109,156.165,208000001.0
2007-02-27 22:34:00,156.161,156.161,156.103,156.12,184399999.0
2007-02-27 22:35:00,156.113,156.16,156.112,156.14,97599999.0
2007-02-27 22:36:00,156.142,156.15,156.121,156.125,516799999.0
2007-02-27 22:37:00,156.12,156.127,156.101,156.124,311800003.0
2007-02-27 22:38:00,156.123,156.123,156.079,156.079,207699997.0
2007-02-27 22:39:00,156.069,156.069,156.033,156.055,220599997.0
2007-02-27 22:40:00,156.051,156.067,156.042,156.046,335099995.0
2007-02-27 22:41:00,156.033,156.033,155.998,156.0,213900002.0
2007-02-27 22:42:00,156.007,156.058,156.0,156.058,224299998.0
2007-02-27 22:43:00,156.066,156.066,156.046,156.05,122299998.0
2007-02-27 22:44:00,156.042,156.067,156.038,156.038,441599997.0
2007-02-27 22:45:00,156.036,156.051,156.031,156.038,266299999.0
2007-02-27 22:46:00,156.031,156.031,156.012,156.012,50300000.0
2007-02-27 22:47:00,156.017,156.035,156.017,156.027,89700000.0
2007-02-27 22:48:00,156.026,156.051,156.026,156.029,214900001.0
2007-02-27 22:49:00,156.025,156.054,156.018,156.054,261999999.0
2007-02-27 22:50:00,156.057,156.057,156.048,156.053,146499999.0
2007-02-27 22:51:00,156.066,156.105,156.066,156.085,159799999.0
2007-02-27 22:52:00,156.08,156.08,156.056,156.071,228899998.0
2007-02-27 22:53:00,156.068,156.078,156.058,156.059,193599999.0
2007-02-27 22:54:00,156.056,156.082,156.048,156.082,119000000.0
2007-02-27 22:55:00,156.099,156.157,156.099,156.118,139999997.0
2007-02-27 22:56:00,156.119,156.119,156.107,156.112,177699998.0
2007-02-27 22:57:00,156.109,156.13,156.109,156.118,217799998.0
2007-02-27 22:58:00,156.123,156.132,156.102,156.102,81500000.0
2007-02-27 22:59:00,156.108,156.146,156.101,156.124,125400001.0
2007-02-27 23:00:00,156.148,156.152,156.138,156.152,61399999.0
2007-02-27 23:01:00,156.168,156.203,156.154,156.203,99199998.0
2007-02-27 23:02:00,156.204,156.228,156.204,156.214,81700000.0
2007-02-27 23:03:00,156.204,156.208,156.175,156.179,125100000.0
2007-02-27 23:04:00,156.185,156.191,156.174,156.178,74800000.0
2007-02-27 23:05:00,156.172,156.191,156.172,156.189,112700001.0
2007-02-27 23:06:00,156.181,156.191,156.178,156.183,88300002.0
2007-02-27 23:07:00,156.187,156.202,156.184,156.202,63099999.0
2007-02-27 23:08:00,156.177,156.177,156.139,156.143,134900000.0
2007-02-27 23:09:00,156.165,156.167,156.153,156.162,78800001.0
2007-02-27 23:10:00,156.17,156.179,156.144,156.144,74400000.0
2007-02-27 23:11:00,156.115,156.124,156.078,156.1,114800002.0
2007-02-27 23:12:00,156.098,156.123,156.082,156.123,51099999.0
2007-02-27 23:13:00,156.135,156.151,156.135,156.138,95000001.0
2007-02-27 23:14:00,156.144,156.168,156.144,156.167,129299999.0
2007-02-27 23:15:00,156.148,156.175,156.148,156.165,149499999.0
2007-02-27 23:16:00,156.16,156.173,156.158,156.17,84600001.0
2007-02-27 23:17:00,156.158,156.158,156.144,156.146,139799999.0
2007-02-27 23:18:00,156.164,156.171,156.164,156.171,30399999.0
2007-02-27 23:19:00,156.175,156.18,156.161,156.165,95000002.0
2007-02-27 23:20:00,156.185,156.201,156.185,156.196,102699999.0
2007-02-27 23:21:00,156.187,156.187,156.152,156.156,49600001.0
2007-02-27 23:22:00,156.16,156.165,156.153,156.16,154200001.0
2007-02-27 23:23:00,156.163,156.17,156.153,156.153,57900000.0
2007-02-27 23:24:00,156.144,156.163,156.144,156.163,47899999.0
2007-02-27 23:25:00,156.16,156.16,156.145,156.145,75500000.0
2007-02-27 23:26:00,156.14,156.14,156.127,156.14,99399999.0
2007-02-27 23:27:00,156.139,156.139,156.126,156.126,8800000.0
2007-02-27 23:28:00,156.126,156.132,156.124,156.131,64300000.0
2007-02-27 23:29:00,156.134,156.134,156.108,156.123,120200000.0
2007-02-27 23:30:00,156.127,156.127,156.094,156.094,68700000.0
2007-02-27 23:31:00,156.09,156.095,156.081,156.088,123900001.0
2007-02-27 23:32:00,156.094,156.107,156.087,156.107,78400001.0
2007-02-27 23:33:00,156.104,156.104,156.096,156.098,43999999.0
2007-02-27 23:34:00,156.088,156.105,156.08,156.08,97099996.0
2007-02-27 23:35:00,156.073,156.078,156.062,156.078,79099999.0
2007-02-27 23:36:00,156.081,156.111,156.081,156.098,114400001.0
2007-02-27 23:37:00,156.098,156.143,156.091,156.143,39000000.0
2007-02-27 23:38:00,156.153,156.169,156.153,156.155,135900003.0
2007-02-27 23:39:00,156.161,156.185,156.156,156.185,83300001.0
2007-02-27 23:40:00,156.188,156.188,156.173,156.173,71800000.0
2007-02-27 23:41:00,156.177,156.19,156.174,156.18,64300000.0
2007-02-27 23:42:00,156.181,156.181,156.174,156.174,29900000.0
2007-02-27 23:43:00,156.179,156.191,156.179,156.191,90599999.0
2007-02-27 23:44:00,156.18,156.198,156.18,156.19,66699999.0
2007-02-27 23:45:00,156.188,156.188,156.173,156.173,36000000.0
2007-02-27 23:46:00,156.18,156.191,156.18,156.188,32900000.0
2007-02-27 23:47:00,156.19,156.197,156.181,156.19,116900001.0
2007-02-27 23:48:00,156.185,156.19,156.182,156.19,68099999.0
2007-02-27 23:49:00,156.187,156.187,156.179,156.18,90800000.0
2007-02-27 23:50:00,156.184,156.184,156.165,156.165,35600000.0
2007-02-27 23:51:00,156.16,156.17,156.149,156.149,78500002.0
2007-02-27 23:52:00,156.161,156.186,156.161,156.174,92000001.0
2007-02-27 23:53:00,156.179,156.204,156.179,156.188,148799996.0
2007-02-27 23:54:00,156.195,156.195,156.18,156.188,63999999.0
2007-02-27 23:55:00,156.19,156.19,156.183,156.183,9600000.0
2007-02-27 23:56:00,156.187,156.204,156.186,156.197,103899999.0
2007-02-27 23:57:00,156.197,156.197,156.174,156.174,74300001.0
2007-02-27 23:58:00,156.157,156.162,156.15,156.158,101899998.0
2007-02-27 23:59:00,156.159,156.17,156.151,156.17,90200002.0
2007-02-28 00:00:00,156.141,156.141,156.116,156.132,32000000.0
2007-02-28 00:01:00,156.139,156.15,156.123,156.123,146100002.0
2007-02-28 00:02:00,156.134,156.142,156.129,156.134,106199998.0
2007-02-28 00:03:00,156.141,156.141,156.126,156.133,99799998.0
2007-02-28 00:04:00,156.138,156.147,156.137,156.147,86700001.0
2007-02-28 00:05:00,156.15,156.162,156.149,156.158,55300001.0
2007-02-28 00:06:00,156.16,156.165,156.147,156.147,76900003.0
2007-02-28 00:07:00,156.145,156.159,156.145,156.151,64999999.0
2007-02-28 00:08:00,156.138,156.138,156.12,156.12,101299999.0
2007-02-28 00:09:00,156.142,156.148,156.142,156.148,73999999.0
2007-02-28 00:10:00,156.153,156.157,156.145,156.15,134900000.0
2007-02-28 00:11:00,156.153,156.16,156.153,156.158,110099999.0
2007-02-28 00:12:00,156.167,156.193,156.167,156.193,131400002.0
2007-02-28 00:13:00,156.195,156.225,156.195,156.213,95399998.0
2007-02-28 00:14:00,156.203,156.203,156.187,156.189,147000002.0
2007-02-28 00:15:00,156.191,156.208,156.182,156.196,92099999.0
2007-02-28 00:16:00,156.206,156.258,156.206,156.252,162899998.0
2007-02-28 00:17:00,156.256,156.262,156.237,156.244,97400003.0
2007-02-28 00:18:00,156.239,156.269,156.237,156.264,103699997.0
2007-02-28 00:19:00,156.266,156.292,156.266,156.278,100600000.0
2007-02-28 00:20:00,156.267,156.275,156.259,156.264,124700003.0
2007-02-28 00:21:00,156.263,156.281,156.263,156.272,154500000.0
2007-02-28 00:22:00,156.279,156.292,156.279,156.287,81599999.0
2007-02-28 00:23:00,156.29,156.29,156.266,156.269,97700001.0
2007-02-28 00:24:00,156.269,156.28,156.266,156.266,60300000.0
2007-02-28 00:25:00,156.26,156.284,156.26,156.274,75900000.0
2007-02-28 00:26:00,156.282,156.293,156.282,156.293,55200000.0
2007-02-28 00:27:00,156.286,156.286,156.284,156.284,29600000.0
2007-02-28 00:28:00,156.283,156.325,156.283,156.312,87500001.0
2007-02-28 00:29:00,156.325,156.325,156.296,156.303,43000001.0
2007-02-28 00:30:00,156.313,156.353,156.31,156.353,84499999.0
2007-02-28 00:31:00,156.349,156.376,156.349,156.364,119599999.0
2007-02-28 00:32:00,156.361,156.373,156.354,156.368,112699999.0
2007-02-28 00:33:00,156.366,156.366,156.351,156.366,60900001.0
2007-02-28 00:34:00,156.371,156.382,156.357,156.357,117899998.0
2007-02-28 00:35:00,156.36,156.375,156.36,156.375,65299999.0
2007-02-28 00:36:00,156.372,156.372,156.365,156.365,47999999.0
2007-02-28 00:37:00,156.365,156.369,156.352,156.365,148599998.0
2007-02-28 00:38:00,156.356,156.356,156.335,156.335,28800000.0
2007-02-28 00:39:00,156.34,156.343,156.288,156.294,120399999.0
2007-02-28 00:40:00,156.357,156.357,156.344,156.357,115200004.0
2007-02-28 00:41:00,156.363,156.37,156.362,156.362,45600001.0
2007-02-28 00:42:00,156.354,156.366,156.35,156.366,69799999.0
2007-02-28 00:43:00,156.374,156.374,156.356,156.358,128399997.0
2007-02-28 00:44:00,156.36,156.371,156.348,156.371,58200000.0
2007-02-28 00:45:00,156.383,156.385,156.357,156.357,31900000.0
2007-02-28 00:46:00,156.349,156.37,156.347,156.352,116700001.0
2007-02-28 00:47:00,156.355,156.367,156.353,156.364,102999998.0
2007-02-28 00:48:00,156.361,156.37,156.348,156.37,95200002.0
2007-02-28 00:49:00,156.382,156.392,156.38,156.388,155300002.0
2007-02-28 00:50:00,156.393,156.405,156.393,156.4,17500000.0
2007-02-28 00:51:00,156.411,156.435,156.407,156.43,111300001.0
2007-02-28 00:52:00,156.428,156.432,156.418,156.432,97100000.0
2007-02-28 00:53:00,156.434,156.445,156.424,156.427,68599999.0
2007-02-28 00:54:00,156.433,156.449,156.433,156.44,127400001.0
2007-02-28 00:55:00,156.435,156.445,156.435,156.438,208099998.0
2007-02-28 00:56:00,156.444,156.449,156.441,156.447,76000000.0
2007-02-28 00:57:00,156.452,156.476,156.452,156.465,61499999.0
2007-02-28 00:58:00,156.474,156.487,156.474,156.487,153500001.0
2007-02-28 00:59:00,156.492,156.501,156.492,156.492,86999999.0
2007-02-28 01:00:00,156.483,156.494,156.467,156.467,48200000.0
2007-02-28 01:01:00,156.458,156.471,156.454,156.469,146799997.0
2007-02-28 01:02:00,156.468,156.486,156.464,156.479,59200000.0
2007-02-28 01:03:00,156.459,156.46,156.443,156.454,87699997.0
2007-02-28 01:04:00,156.45,156.454,156.425,156.439,113800000.0
2007-02-28 01:05:00,156.423,156.435,156.413,156.421,204400000.0
2007-02-28 01:06:00,156.441,156.45,156.43,156.439,109799999.0
2007-02-28 01:07:00,156.445,156.455,156.445,156.45,63299999.0
2007-02-28 01:08:00,156.448,156.463,156.448,156.463,47900000.0
2007-02-28 01:09:00,156.465,156.474,156.461,156.474,129200000.0
2007-02-28 01:10:00,156.468,156.468,156.438,156.458,153400000.0
2007-02-28 01:11:00,156.458,156.465,156.457,156.46,38200000.0
2007-02-28 01:12:00,156.468,156.469,156.462,156.463,137099998.0
2007-02-28 01:13:00,156.46,156.467,156.454,156.467,202600003.0
2007-02-28 01:14:00,156.47,156.475,156.462,156.462,80599999.0
2007-02-28 01:15:00,156.48,156.491,156.48,156.487,84799998.0
2007-02-28 01:16:00,156.494,156.494,156.48,156.487,179700003.0
2007-02-28 01:17:00,156.473,156.473,156.443,156.443,94300000.0
2007-02-28 01:18:00,156.447,156.483,156.447,156.483,45100000.0
2007-02-28 01:19:00,156.476,156.476,156.435,156.435,94299998.0
2007-02-28 01:20:00,156.422,156.422,156.39,156.395,88600000.0
2007-02-28 01:21:00,156.395,156.418,156.395,156.404,88400000.0
2007-02-28 01:22:00,156.407,156.422,156.407,156.42,94800000.0
2007-02-28 01:23:00,156.42,156.425,156.413,156.42,77300000.0
2007-02-28 01:24:00,156.417,156.429,156.417,156.417,55799999.0
2007-02-28 01:25:00,156.426,156.426,156.422,156.422,5500000.0
2007-02-28 01:26:00,156.412,156.414,156.395,156.41,85600000.0
2007-02-28 01:27:00,156.412,156.412,156.4,156.4,70700001.0
2007-02-28 01:28:00,156.393,156.396,156.386,156.387,88699999.0
2007-02-28 01:29:00,156.352,156.352,156.232,156.232,36800000.0
2007-02-28 01:30:00,156.232,156.266,156.225,156.266,150099998.0
2007-02-28 01:31:00,156.25,156.268,156.243,156.268,191000001.0
2007-02-28 01:32:00,156.265,156.275,156.26,156.275,96400000.0
2007-02-28 01:33:00,156.265,156.265,156.243,156.25,134700002.0
2007-02-28 01:34:00,156.254,156.254,156.229,156.238,85200001.0
2007-02-28 01:35:00,156.242,156.249,156.225,156.249,55200000.0
2007-02-28 01:36:00,156.246,156.297,156.239,156.297,108700001.0
2007-02-28 01:37:00,156.284,156.294,156.275,156.289,120800002.0
2007-02-28 01:38:00,156.295,156.345,156.295,156.345,99800000.0
2007-02-28 01:39:00,156.358,156.377,156.345,156.373,93999999.0
2007-02-28 01:40:00,156.359,156.362,156.356,156.362,61500002.0
2007-02-28 01:41:00,156.371,156.389,156.371,156.383,75700002.0
2007-02-28 01:42:00,156.377,156.377,156.321,156.323,155500003.0
2007-02-28 01:43:00,156.314,156.318,156.277,156.277,33700000.0
2007-02-28 01:44:00,156.266,156.289,156.265,156.265,113400000.0
2007-02-28 01:45:00,156.268,156.268,156.265,156.268,73300001.0
2007-02-28 01:46:00,156.266,156.273,156.266,156.27,43100000.0
2007-02-28 01:47:00,156.253,156.253,156.211,156.211,52400000.0
2007-02-28 01:48:00,156.176,156.182,156.167,156.17,35700000.0
2007-02-28 01:49:00,156.163,156.17,156.151,156.17,74000000.0
2007-02-28 01:50:00,156.185,156.242,156.185,156.212,90300000.0
2007-02-28 01:51:00,156.203,156.233,156.195,156.233,59300000.0
2007-02-28 01:52:00,156.242,156.243,156.21,156.21,70400000.0
2007-02-28 01:53:00,156.235,156.308,156.235,156.308,110800000.0
2007-02-28 01:54:00,156.32,156.324,156.297,156.297,65300000.0
2007-02-28 01:55:00,156.32,156.322,156.305,156.322,144000002.0
2007-02-28 01:56:00,156.313,156.313,156.272,156.282,140000002.0
2007-02-28 01:57:00,156.268,156.314,156.265,156.314,55099999.0
2007-02-28 01:58:00,156.299,156.328,156.299,156.321,82800002.0
2007-02-28 01:59:00,156.308,156.308,156.276,156.276,131099998.0
2007-02-28 02:00:00,156.25,156.261,156.233,156.253,128300000.0
2007-02-28 02:01:00,156.248,156.257,156.24,156.24,39800000.0
2007-02-28 02:02:00,156.233,156.233,156.218,156.228,79100000.0
2007-02-28 02:03:00,156.229,156.245,156.222,156.245,121700000.0
2007-02-28 02:04:00,156.255,156.265,156.255,156.265,24800000.0
2007-02-28 02:05:00,156.272,156.289,156.266,156.266,94300000.0
2007-02-28 02:06:00,156.27,156.274,156.257,156.267,113199998.0
2007-02-28 02:07:00,156.264,156.264,156.238,156.244,144400004.0
2007-02-28 02:08:00,156.247,156.309,156.247,156.309,97100003.0
2007-02-28 02:09:00,156.323,156.341,156.316,156.341,40800000.0
2007-02-28 02:10:00,156.35,156.354,156.317,156.321,179099998.0
2007-02-28 02:11:00,156.318,156.328,156.314,156.322,75200000.0
2007-02-28 02:12:00,156.315,156.33,156.315,156.329,52600000.0
2007-02-28 02:13:00,156.325,156.343,156.315,156.33,118299998.0
2007-02-28 02:14:00,156.336,156.395,156.336,156.395,109800000.0
2007-02-28 02:15:00,156.422,156.441,156.417,156.441,114099998.0
2007-02-28 02:16:00,156.456,156.471,156.456,156.468,52200000.0
2007-02-28 02:17:00,156.468,156.51,156.459,156.51,51199999.0
2007-02-28 02:18:00,156.532,156.533,156.509,156.522,145400001.0
2007-02-28 02:19:00,156.521,156.528,156.509,156.517,80699999.0
2007-02-28 02:20:00,156.52,156.559,156.516,156.555,119199996.0
2007-02-28 02:21:00,156.569,156.575,156.543,156.543,150699996.0
2007-02-28 02:22:00,156.54,156.541,156.527,156.532,84999999.0
2007-02-28 02:23:00,156.533,156.535,156.517,156.517,50200001.0
2007-02-28 02:24:00,156.527,156.569,156.527,156.569,61600000.0
2007-02-28 02:25:00,156.555,156.555,156.541,156.547,45299999.0
2007-02-28 02:26:00,156.553,156.586,156.553,156.586,89400000.0
2007-02-28 02:27:00,156.593,156.604,156.584,156.584,106499999.0
2007-02-28 02:28:00,156.584,156.597,156.584,156.592,69200002.0
2007-02-28 02:29:00,156.59,156.646,156.587,156.646,175000001.0
2007-02-28 02:30:00,156.65,156.668,156.649,156.651,59200001.0
2007-02-28 02:31:00,156.664,156.68,156.659,156.68,68800000.0
2007-02-28 02:32:00,156.684,156.697,156.682,156.696,80700001.0
2007-02-28 02:33:00,156.691,156.695,156.681,156.682,78199999.0
2007-02-28 02:34:00,156.685,156.698,156.676,156.698,33400000.0
2007-02-28 02:35:00,156.708,156.711,156.694,156.698,44700000.0
2007-02-28 02:36:00,156.694,156.72,156.694,156.711,96000000.0
2007-02-28 02:37:00,156.705,156.705,156.682,156.682,78600001.0
2007-02-28 02:38:00,156.68,156.692,156.674,156.688,90200001.0
2007-02-28 02:39:00,156.7,156.7,156.7,156.7,10300000.0
2007-02-28 02:40:00,156.696,156.717,156.696,156.717,168400000.0
2007-02-28 02:41:00,156.723,156.841,156.722,156.841,76000000.0
2007-02-28 02:42:00,156.824,156.845,156.816,156.84,78299999.0
2007-02-28 02:43:00,156.824,156.824,156.808,156.809,81500001.0
2007-02-28 02:44:00,156.808,156.815,156.794,156.796,158100001.0
2007-02-28 02:45:00,156.787,156.787,156.773,156.773,107499998.0
2007-02-28 02:46:00,156.769,156.769,156.752,156.759,75999999.0
2007-02-28 02:47:00,156.763,156.786,156.761,156.768,143800000.0
2007-02-28 02:48:00,156.752,156.752,156.737,156.739,63899999.0
2007-02-28 02:49:00,156.728,156.736,156.71,156.726,101499998.0
2007-02-28 02:50:00,156.72,156.72,156.695,156.695,72300001.0
2007-02-28 02:51:00,156.677,156.679,156.67,156.67,107100001.0
2007-02-28 02:52:00,156.66,156.663,156.616,156.63,122900001.0
2007-02-28 02:53:00,156.632,156.634,156.601,156.608,96399998.0
2007-02-28 02:54:00,156.604,156.631,156.604,156.631,43300000.0
2007-02-28 02:55:00,156.647,156.647,156.609,156.612,183099998.0
2007-02-28 02:56:00,156.613,156.63,156.613,156.614,190800001.0
2007-02-28 02:57:00,156.613,156.624,156.613,156.617,97499998.0
2007-02-28 02:58:00,156.619,156.63,156.612,156.612,72700000.0
2007-02-28 02:59:00,156.597,156.597,156.562,156.573,113999998.0
2007-02-28 03:00:00,156.603,156.636,156.603,156.636,63700000.0
2007-02-28 03:01:00,156.65,156.668,156.65,156.665,143800002.0
2007-02-28 03:02:00,156.657,156.657,156.646,156.65,61800001.0
2007-02-28 03:03:00,156.652,156.672,156.649,156.672,52799999.0
2007-02-28 03:04:00,156.663,156.685,156.66,156.685,72300001.0
2007-02-28 03:05:00,156.698,156.734,156.698,156.73,92300000.0
2007-02-28 03:06:00,156.719,156.719,156.688,156.693,69800001.0
2007-02-28 03:07:00,156.687,156.689,156.677,156.683,82299999.0
2007-02-28 03:08:00,156.675,156.71,156.668,156.71,89300001.0
2007-02-28 03:09:00,156.734,156.771,156.734,156.771,67399999.0
2007-02-28 03:10:00,156.783,156.788,156.746,156.775,106900000.0
2007-02-28 03:11:00,156.775,156.775,156.736,156.745,51400000.0
2007-02-28 03:12:00,156.74,156.744,156.733,156.741,109899999.0
2007-02-28 03:13:00,156.755,156.757,156.726,156.735,52300000.0
2007-02-28 03:14:00,156.722,156.783,156.722,156.766,32900000.0
2007-02-28 03:15:00,156.767,156.782,156.751,156.782,108899998.0
2007-02-28 03:16:00,156.786,156.796,156.778,156.789,104900001.0
2007-02-28 03:17:00,156.79,156.84,156.777,156.84,53600000.0
2007-02-28 03:18:00,156.852,156.854,156.848,156.854,77800002.0
2007-02-28 03:19:00,156.832,156.856,156.827,156.827,116999999.0
2007-02-28 03:20:00,156.826,156.832,156.784,156.784,125700001.0
2007-02-28 03:21:00,156.779,156.78,156.767,156.775,69199999.0
2007-02-28 03:22:00,156.759,156.778,156.747,156.757,99800000.0
2007-02-28 03:23:00,156.74,156.743,156.707,156.707,85400001.0
2007-02-28 03:24:00,156.709,156.713,156.696,156.696,166800002.0
2007-02-28 03:25:00,156.695,156.71,156.689,156.702,115900000.0
2007-02-28 03:26:00,156.72,156.73,156.693,156.7,92300000.0
2007-02-28 03:27:00,156.707,156.728,156.707,156.726,117500002.0
2007-02-28 03:28:00,156.711,156.717,156.696,156.712,133699998.0
2007-02-28 03:29:00,156.721,156.729,156.714,156.718,114300001.0
2007-02-28 03:30:00,156.708,156.708,156.698,156.707,67200000.0
2007-02-28 03:31:00,156.687,156.697,156.683,156.697,72200002.0
2007-02-28 03:32:00,156.695,156.697,156.684,156.69,28000000.0
2007-02-28 03:33:00,156.688,156.72,156.688,156.717,91699998.0
2007-02-28 03:34:00,156.733,156.771,156.733,156.757,107700000.0
2007-02-28 03:35:00,156.77,156.771,156.756,156.771,103100001.0
2007-02-28 03:36:00,156.768,156.779,156.765,156.775,99199999.0
2007-02-28 03:37:00,156.778,156.779,156.774,156.778,204100000.0
2007-02-28 03:38:00,156.763,156.79,156.763,156.788,54099999.0
2007-02-28 03:39:00,156.808,156.826,156.808,156.819,60200000.0
2007-02-28 03:40:00,156.807,156.862,156.804,156.862,112699998.0
2007-02-28 03:41:00,156.866,156.866,156.819,156.819,69500000.0
2007-02-28 03:42:00,156.813,156.813,156.792,156.792,39999999.0
2007-02-28 03:43:00,156.784,156.784,156.76,156.766,108900000.0
2007-02-28 03:44:00,156.757,156.757,156.723,156.723,96700000.0
2007-02-28 03:45:00,156.713,156.733,156.7,156.733,49600001.0
2007-02-28 03:46:00,156.75,156.757,156.746,156.746,65100000.0
2007-02-28 03:47:00,156.756,156.767,156.75,156.752,18300000.0
2007-02-28 03:48:00,156.749,156.754,156.722,156.722,115900000.0
2007-02-28 03:49:00,156.698,156.698,156.632,156.632,58300000.0
2007-02-28 03:50:00,156.633,156.641,156.604,156.614,56700000.0
2007-02-28 03:51:00,156.622,156.63,156.608,156.622,86600000.0
2007-02-28 03:52:00,156.646,156.677,156.646,156.67,113199998.0
2007-02-28 03:53:00,156.672,156.678,156.644,156.66,134000001.0
2007-02-28 03:54:00,156.664,156.68,156.647,156.647,129700002.0
2007-02-28 03:55:00,156.639,156.65,156.621,156.65,78899998.0
2007-02-28 03:56:00,156.64,156.645,156.635,156.638,68600000.0
2007-02-28 03:57:00,156.648,156.671,156.648,156.671,66800001.0
2007-02-28 03:58:00,156.667,156.677,156.667,156.677,62700000.0
2007-02-28 03:59:00,156.673,156.676,156.664,156.664,47000000.0
2007-02-28 04:00:00,156.658,156.675,156.651,156.675,47800001.0
2007-02-28 04:01:00,156.695,156.719,156.687,156.708,111100000.0
2007-02-28 04:02:00,156.707,156.707,156.679,156.687,58300002.0
2007-02-28 04:03:00,156.687,156.698,156.687,156.698,27200000.0
2007-02-28 04:04:00,156.703,156.703,156.688,156.694,144800005.0
2007-02-28 04:05:00,156.7,156.7,156.683,156.694,77500002.0
2007-02-28 04:06:00,156.688,156.688,156.666,156.671,111999997.0
2007-02-28 04:07:00,156.672,156.672,156.66,156.661,92800002.0
2007-02-28 04:08:00,156.667,156.668,156.648,156.659,147699998.0
2007-02-28 04:09:00,156.663,156.673,156.655,156.67,123900001.0
2007-02-28 04:10:00,156.668,156.679,156.66,156.671,85300001.0
2007-02-28 04:11:00,156.667,156.674,156.665,156.67,78799999.0
2007-02-28 04:12:00,156.668,156.674,156.644,156.662,92899999.0
2007-02-28 04:13:00,156.66,156.66,156.638,156.639,42400000.0
2007-02-28 04:14:00,156.635,156.635,156.622,156.622,15100000.0
2007-02-28 04:15:00,156.611,156.613,156.584,156.584,46899999.0
2007-02-28 04:16:00,156.576,156.583,156.564,156.564,87000001.0
2007-02-28 04:17:00,156.567,156.567,156.554,156.554,58699999.0
2007-02-28 04:18:00,156.547,156.557,156.535,156.539,134900000.0
2007-02-28 04:19:00,156.54,156.548,156.536,156.548,92100000.0
2007-02-28 04:20:00,156.56,156.56,156.55,156.551,105300002.0
2007-02-28 04:21:00,156.558,156.568,156.552,156.56,91200000.0
2007-02-28 04:22:00,156.545,156.561,156.543,156.545,145300002.0
2007-02-28 04:23:00,156.535,156.545,156.535,156.545,30400000.0
2007-02-28 04:24:00,156.532,156.532,156.528,156.528,53499998.0
2007-02-28 04:25:00,156.514,156.542,156.511,156.542,89300000.0
2007-02-28 04:26:00,156.541,156.546,156.533,156.54,95499998.0
2007-02-28 04:27:00,156.535,156.55,156.519,156.55,57400000.0
2007-02-28 04:28:00,156.549,156.553,156.53,156.533,104999999.0
2007-02-28 04:29:00,156.523,156.529,156.519,156.52,60500000.0
2007-02-28 04:30:00,156.53,156.53,156.512,156.512,33700000.0
2007-02-28 04:31:00,156.507,156.518,156.506,156.516,53600000.0
2007-02-28 04:32:00,156.523,156.523,156.507,156.522,119300002.0
2007-02-28 04:33:00,156.52,156.543,156.506,156.535,55200001.0
2007-02-28 04:34:00,156.527,156.545,156.527,156.537,151699999.0
2007-02-28 04:35:00,156.533,156.536,156.528,156.536,159100000.0
2007-02-28 04:36:00,156.545,156.55,156.54,156.544,32500000.0
2007-02-28 04:37:00,156.552,156.559,156.545,156.545,92100002.0
2007-02-28 04:38:00,156.528,156.528,156.514,156.518,73400000.0
2007-02-28 04:39:00,156.517,156.518,156.508,156.509,34400000.0
2007-02-28 04:40:00,156.519,156.531,156.513,156.531,136199999.0
2007-02-28 04:41:00,156.525,156.537,156.513,156.535,111100000.0
2007-02-28 04:42:00,156.523,156.526,156.523,156.526,40100001.0
2007-02-28 04:43:00,156.52,156.52,156.517,156.517,70800002.0
2007-02-28 04:44:00,156.531,156.533,156.524,156.533,75799998.0
2007-02-28 04:45:00,156.526,156.526,156.501,156.501,85600000.0
2007-02-28 04:46:00,156.502,156.511,156.501,156.511,85900002.0
2007-02-28 04:47:00,156.518,156.54,156.514,156.54,102999999.0
2007-02-28 04:48:00,156.548,156.6,156.548,156.6,113400000.0
2007-02-28 04:49:00,156.597,156.597,156.579,156.588,61100000.0
2007-02-28 04:50:00,156.585,156.585,156.56,156.56,66300001.0
2007-02-28 04:51:00,156.544,156.544,156.529,156.539,54400000.0
2007-02-28 04:52:00,156.55,156.552,156.543,156.545,82600000.0
2007-02-28 04:53:00,156.548,156.552,156.548,156.552,11900000.0
2007-02-28 04:54:00,156.561,156.564,156.55,156.55,61099999.0
2007-02-28 04:55:00,156.552,156.571,156.552,156.565,91800001.0
2007-02-28 04:56:00,156.572,156.591,156.572,156.577,111700002.0
2007-02-28 04:57:00,156.579,156.579,156.57,156.575,59300000.0
2007-02-28 04:58:00,156.582,156.591,156.582,156.591,50399999.0
2007-02-28 04:59:00,156.59,156.595,156.577,156.586,272700000.0
2007-02-28 05:00:00,156.585,156.598,156.581,156.582,109200001.0
2007-02-28 05:01:00,156.575,156.591,156.575,156.584,123899998.0
2007-02-28 05:02:00,156.59,156.595,156.582,156.585,100700000.0
2007-02-28 05:03:00,156.575,156.584,156.565,156.57,110999999.0
2007-02-28 05:04:00,156.566,156.576,156.566,156.57,129600000.0
2007-02-28 05:05:00,156.574,156.593,156.574,156.593,117200001.0
2007-02-28 05:06:00,156.598,156.621,156.598,156.611,122999999.0
2007-02-28 05:07:00,156.611,156.63,156.611,156.63,43000001.0
2007-02-28 05:08:00,156.627,156.627,156.594,156.599,83000002.0
2007-02-28 05:09:00,156.603,156.608,156.591,156.601,101700002.0
2007-02-28 05:10:00,156.612,156.637,156.612,156.636,48200000.0
2007-02-28 05:11:00,156.647,156.651,156.635,156.639,143600002.0
2007-02-28 05:12:00,156.629,156.646,156.617,156.646,58000000.0
2007-02-28 05:13:00,156.652,156.652,156.637,156.637,34100000.0
2007-02-28 05:14:00,156.64,156.64,156.616,156.625,76799998.0
2007-02-28 05:15:00,156.627,156.627,156.609,156.616,73099999.0
2007-02-28 05:16:00,156.62,156.625,156.615,156.625,68099999.0
2007-02-28 05:17:00,156.61,156.61,156.595,156.595,137600003.0
2007-02-28 05:18:00,156.611,156.615,156.61,156.61,9500000.0
2007-02-28 05:19:00,156.608,156.625,156.606,156.625,89599999.0
2007-02-28 05:20:00,156.629,156.629,156.608,156.617,135400000.0
2007-02-28 05:21:00,156.614,156.614,156.592,156.592,130300000.0
2007-02-28 05:22:00,156.589,156.612,156.589,156.605,90800000.0
2007-02-28 05:23:00,156.597,156.603,156.589,156.597,92400000.0
2007-02-28 05:24:00,156.6,156.6,156.585,156.588,37100000.0
2007-02-28 05:25:00,156.582,156.582,156.558,156.561,119899998.0
2007-02-28 05:26:00,156.565,156.565,156.552,156.552,41999999.0
2007-02-28 05:27:00,156.541,156.55,156.539,156.539,128200001.0
2007-02-28 05:28:00,156.535,156.553,156.525,156.543,36900000.0
2007-02-28 05:29:00,156.547,156.548,156.52,156.521,119499997.0
2007-02-28 05:30:00,156.513,156.524,156.508,156.518,105500000.0
2007-02-28 05:31:00,156.529,156.537,156.529,156.537,35200000.0
2007-02-28 05:32:00,156.545,156.554,156.544,156.551,41800000.0
2007-02-28 05:33:00,156.552,156.56,156.545,156.56,47399999.0
2007-02-28 05:34:00,156.554,156.579,156.554,156.579,63400000.0
2007-02-28 05:35:00,156.586,156.587,156.581,156.587,63800000.0
2007-02-28 05:36:00,156.584,156.61,156.578,156.61,41300000.0
2007-02-28 05:37:00,156.604,156.634,156.604,156.634,55299999.0
2007-02-28 05:38:00,156.632,156.634,156.61,156.615,111199998.0
2007-02-28 05:39:00,156.621,156.638,156.621,156.623,69600000.0
2007-02-28 05:40:00,156.614,156.631,156.613,156.62,97799999.0
2007-02-28 05:41:00,156.625,156.625,156.583,156.583,49700001.0
2007-02-28 05:42:00,156.59,156.59,156.573,156.573,43100000.0
2007-02-28 05:43:00,156.573,156.573,156.561,156.567,82700001.0
2007-02-28 05:44:00,156.569,156.588,156.569,156.58,114700001.0
2007-02-28 05:45:00,156.58,156.583,156.571,156.581,77799998.0
2007-02-28 05:46:00,156.56,156.564,156.552,156.56,81400000.0
2007-02-28 05:47:00,156.557,156.562,156.545,156.558,103900003.0
2007-02-28 05:48:00,156.555,156.557,156.544,156.557,75700000.0
2007-02-28 05:49:00,156.562,156.562,156.541,156.553,86400000.0
2007-02-28 05:50:00,156.558,156.583,156.554,156.583,102000002.0
2007-02-28 05:51:00,156.573,156.588,156.571,156.578,103999999.0
2007-02-28 05:52:00,156.578,156.578,156.557,156.558,67700001.0
2007-02-28 05:53:00,156.564,156.57,156.556,156.558,85900001.0
2007-02-28 05:54:00,156.567,156.567,156.559,156.56,43800000.0
2007-02-28 05:55:00,156.559,156.569,156.548,156.557,143400001.0
2007-02-28 05:56:00,156.549,156.549,156.536,156.536,43900002.0
2007-02-28 05:57:00,156.519,156.523,156.508,156.523,67000000.0
2007-02-28 05:58:00,156.518,156.534,156.508,156.523,54300000.0
2007-02-28 05:59:00,156.529,156.537,156.52,156.537,193000002.0
2007-02-28 06:00:00,156.532,156.546,156.531,156.546,117800003.0
2007-02-28 06:01:00,156.542,156.542,156.532,156.541,40900000.0
2007-02-28 06:02:00,156.534,156.542,156.534,156.54,39200000.0
2007-02-28 06:03:00,156.536,156.536,156.512,156.512,100300000.0
2007-02-28 06:04:00,156.522,156.522,156.512,156.519,137900001.0
2007-02-28 06:05:00,156.518,156.532,156.515,156.532,118100001.0
2007-02-28 06:06:00,156.532,156.545,156.529,156.54,92799999.0
2007-02-28 06:07:00,156.535,156.563,156.535,156.55,169800003.0
2007-02-28 06:08:00,156.563,156.585,156.56,156.585,68600000.0
2007-02-28 06:09:00,156.588,156.606,156.588,156.606,95899998.0
2007-02-28 06:10:00,156.601,156.601,156.559,156.559,81200000.0
2007-02-28 06:11:00,156.558,156.562,156.554,156.554,44799999.0
2007-02-28 06:12:00,156.562,156.57,156.561,156.561,75899999.0
2007-02-28 06:13:00,156.565,156.575,156.563,156.565,84800000.0
2007-02-28 06:14:00,156.567,156.581,156.567,156.581,79399999.0
2007-02-28 06:15:00,156.579,156.579,156.558,156.564,114199999.0
2007-02-28 06:16:00,156.566,156.566,156.551,156.552,74500000.0
2007-02-28 06:17:00,156.553,156.559,156.549,156.557,81999999.0
2007-02-28 06:18:00,156.55,156.56,156.549,156.552,87099999.0
2007-02-28 06:19:00,156.555,156.555,156.539,156.547,66400000.0
2007-02-28 06:20:00,156.53,156.53,156.53,156.53,30800000.0
2007-02-28 06:21:00,156.514,156.516,156.514,156.516,29200000.0
2007-02-28 06:22:00,156.52,156.537,156.52,156.524,102699998.0
2007-02-28 06:23:00,156.547,156.547,156.53,156.533,112000000.0
2007-02-28 06:24:00,156.552,156.554,156.541,156.549,68400000.0
2007-02-28 06:25:00,156.552,156.552,156.538,156.547,47000000.0
2007-02-28 06:26:00,156.55,156.55,156.55,156.55,32299999.0
2007-02-28 06:27:00,156.561,156.577,156.561,156.575,40000000.0
2007-02-28 06:28:00,156.573,156.587,156.571,156.572,140699999.0
2007-02-28 06:29:00,156.584,156.586,156.584,156.586,15200000.0
2007-02-28 06:30:00,156.587,156.587,156.579,156.579,76599999.0
2007-02-28 06:31:00,156.592,156.598,156.592,156.598,82199999.0
2007-02-28 06:32:00,156.601,156.613,156.592,156.613,181100000.0
2007-02-28 06:33:00,156.624,156.632,156.616,156.616,24600000.0
2007-02-28 06:34:00,156.617,156.63,156.608,156.629,97799999.0
2007-02-28 06:35:00,156.653,156.655,156.643,156.643,87700001.0
2007-02-28 06:36:00,156.642,156.642,156.632,156.636,96299998.0
2007-02-28 06:37:00,156.64,156.642,156.62,156.62,68100001.0
2007-02-28 06:38:00,156.622,156.633,156.609,156.618,168000000.0
2007-02-28 06:39:00,156.613,156.62,156.6,156.6,86000000.0
2007-02-28 06:40:00,156.612,156.622,156.607,156.607,124399999.0
2007-02-28 06:41:00,156.604,156.617,156.604,156.617,41100000.0
2007-02-28 06:42:00,156.617,156.617,156.598,156.598,47200000.0
2007-02-28 06:43:00,156.6,156.601,156.585,156.601,89200001.0
2007-02-28 06:44:00,156.61,156.61,156.592,156.593,85700001.0
2007-02-28 06:45:00,156.592,156.592,156.581,156.583,110000000.0
2007-02-28 06:46:00,156.586,156.599,156.578,156.585,71200000.0
2007-02-28 06:47:00,156.59,156.59,156.59,156.59,30199999.0
2007-02-28 06:48:00,156.595,156.596,156.583,156.588,128699999.0
2007-02-28 06:49:00,156.595,156.595,156.595,156.595,4800000.0
2007-02-28 06:50:00,156.602,156.616,156.592,156.616,57300000.0
2007-02-28 06:51:00,156.621,156.64,156.619,156.638,82699999.0
2007-02-28 06:52:00,156.634,156.644,156.622,156.622,180000001.0
2007-02-28 06:53:00,156.632,156.651,156.627,156.633,78400000.0
2007-02-28 06:54:00,156.626,156.639,156.622,156.632,51100000.0
2007-02-28 06:55:00,156.629,156.639,156.629,156.635,100699998.0
2007-02-28 06:56:00,156.64,156.64,156.619,156.622,125400003.0
2007-02-28 06:57:00,156.625,156.634,156.62,156.623,37400000.0
2007-02-28 06:58:00,156.625,156.625,156.608,156.615,89499999.0
2007-02-28 06:59:00,156.611,156.612,156.606,156.61,84399999.0
2007-02-28 07:00:00,156.617,156.628,156.612,156.621,139600003.0
2007-02-28 07:01:00,156.618,156.626,156.614,156.621,110300000.0
2007-02-28 07:02:00,156.613,156.614,156.61,156.61,30400000.0
2007-02-28 07:03:00,156.623,156.65,156.623,156.645,63200000.0
2007-02-28 07:04:00,156.642,156.642,156.63,156.63,123900002.0
2007-02-28 07:05:00,156.611,156.655,156.611,156.65,190400000.0
2007-02-28 07:06:00,156.643,156.655,156.634,156.639,167199999.0
2007-02-28 07:07:00,156.645,156.66,156.634,156.635,80899999.0
2007-02-28 07:08:00,156.638,156.647,156.626,156.632,63200000.0
2007-02-28 07:09:00,156.63,156.641,156.626,156.641,110899999.0
2007-02-28 07:10:00,156.642,156.642,156.634,156.638,18500000.0
2007-02-28 07:11:00,156.628,156.632,156.62,156.629,106300000.0
2007-02-28 07:12:00,156.628,156.628,156.613,156.613,131800000.0
2007-02-28 07:13:00,156.603,156.624,156.603,156.624,149800002.0
2007-02-28 07:14:00,156.623,156.623,156.612,156.619,60000001.0
2007-02-28 07:15:00,156.615,156.625,156.615,156.615,76400001.0
2007-02-28 07:16:00,156.618,156.638,156.618,156.637,70600000.0
2007-02-28 07:17:00,156.633,156.641,156.623,156.623,150700000.0
2007-02-28 07:18:00,156.621,156.625,156.614,156.614,43500000.0
2007-02-28 07:19:00,156.604,156.611,156.599,156.611,93999998.0
2007-02-28 07:20:00,156.594,156.607,156.592,156.599,102800001.0
2007-02-28 07:21:00,156.587,156.587,156.559,156.559,46100000.0
2007-02-28 07:22:00,156.551,156.551,156.525,156.525,46699999.0
2007-02-28 07:23:00,156.529,156.541,156.528,156.541,58599999.0
2007-02-28 07:24:00,156.54,156.54,156.53,156.538,35300000.0
2007-02-28 07:25:00,156.526,156.536,156.518,156.519,87600000.0
2007-02-28 07:26:00,156.526,156.536,156.521,156.535,92599999.0
2007-02-28 07:27:00,156.531,156.531,156.506,156.506,77299999.0
2007-02-28 07:28:00,156.516,156.516,156.485,156.485,63300000.0
2007-02-28 07:29:00,156.482,156.506,156.482,156.497,110300001.0
2007-02-28 07:30:00,156.496,156.503,156.467,156.467,61899999.0
2007-02-28 07:31:00,156.454,156.461,156.445,156.445,128699998.0
2007-02-28 07:32:00,156.442,156.449,156.425,156.425,59400000.0
2007-02-28 07:33:00,156.423,156.423,156.403,156.417,147899999.0
2007-02-28 07:34:00,156.427,156.433,156.42,156.433,92900000.0
2007-02-28 07:35:00,156.421,156.423,156.404,156.421,91099997.0
2007-02-28 07:36:00,156.428,156.43,156.394,156.394,73899999.0
2007-02-28 07:37:00,156.383,156.392,156.376,156.376,134300000.0
2007-02-28 07:38:00,156.375,156.387,156.364,156.37,102700001.0
2007-02-28 07:39:00,156.357,156.367,156.343,156.367,113799999.0
2007-02-28 07:40:00,156.358,156.358,156.316,156.316,86899998.0
2007-02-28 07:41:00,156.307,156.329,156.305,156.305,65900000.0
2007-02-28 07:42:00,156.289,156.307,156.271,156.271,72499999.0
2007-02-28 07:43:00,156.262,156.274,156.24,156.243,75999999.0
2007-02-28 07:44:00,156.242,156.244,156.226,156.226,153399999.0
2007-02-28 07:45:00,156.227,156.23,156.199,156.2,140100000.0
2007-02-28 07:46:00,156.204,156.208,156.204,156.208,18400000.0
2007-02-28 07:47:00,156.22,156.246,156.211,156.246,111699998.0
2007-02-28 07:48:00,156.242,156.245,156.222,156.222,86200000.0
2007-02-28 07:49:00,156.224,156.235,156.224,156.23,95399999.0
2007-02-28 07:50:00,156.237,156.237,156.213,156.231,96800001.0
2007-02-28 07:51:00,156.223,156.234,156.191,156.206,80000000.0
2007-02-28 07:52:00,156.199,156.199,156.183,156.183,43199999.0
2007-02-28 07:53:00,156.187,156.216,156.186,156.216,114499999.0
2007-02-28 07:54:00,156.228,156.244,156.228,156.239,65800000.0
2007-02-28 07:55:00,156.235,156.235,156.23,156.235,55900000.0
2007-02-28 07:56:00,156.229,156.239,156.222,156.222,69800000.0
2007-02-28 07:57:00,156.215,156.224,156.188,156.195,123500000.0
2007-02-28 07:58:00,156.182,156.182,156.168,156.178,103899999.0
2007-02-28 07:59:00,156.188,156.194,156.155,156.155,97000001.0
2007-02-28 08:00:00,156.132,156.132,156.071,156.071,45500000.0
2007-02-28 08:01:00,156.05,156.05,155.98,155.98,92700001.0
2007-02-28 08:02:00,155.967,155.975,155.945,155.945,16400000.0
2007-02-28 08:03:00,155.912,155.912,155.883,155.907,123400000.0
2007-02-28 08:04:00,155.932,155.971,155.932,155.971,140400002.0
2007-02-28 08:05:00,155.978,156.021,155.975,156.021,59000000.0
2007-02-28 08:06:00,156.024,156.067,156.023,156.067,106700001.0
2007-02-28 08:07:00,156.08,156.08,156.06,156.06,100299999.0
2007-02-28 08:08:00,156.054,156.065,156.054,156.065,33900000.0
2007-02-28 08:09:00,156.067,156.076,156.055,156.076,114599997.0
2007-02-28 08:10:00,156.088,156.115,156.082,156.109,139199998.0
2007-02-28 08:11:00,156.113,156.171,156.103,156.171,96199998.0
2007-02-28 08:12:00,156.167,156.197,156.167,156.178,71500000.0
2007-02-28 08:13:00,156.165,156.187,156.165,156.181,86500000.0
2007-02-28 08:14:00,156.183,156.217,156.183,156.217,68300001.0
2007-02-28 08:15:00,156.205,156.205,156.175,156.177,49400000.0
2007-02-28 08:16:00,156.178,156.237,156.176,156.237,128299998.0
2007-02-28 08:17:00,156.277,156.348,156.257,156.348,137800000.0
2007-02-28 08:18:00,156.371,156.402,156.36,156.392,188300000.0
2007-02-28 08:19:00,156.388,156.388,156.37,156.374,57900001.0
2007-02-28 08:20:00,156.405,156.428,156.377,156.377,97800003.0
2007-02-28 08:21:00,156.367,156.384,156.345,156.345,115799999.0
2007-02-28 08:22:00,156.325,156.332,156.308,156.315,83299999.0
2007-02-28 08:23:00,156.298,156.298,156.244,156.253,80900000.0
2007-02-28 08:24:00,156.242,156.256,156.242,156.256,49699999.0
2007-02-28 08:25:00,156.25,156.282,156.25,156.282,48800000.0
2007-02-28 08:26:00,156.287,156.287,156.266,156.282,88800000.0
2007-02-28 08:27:00,156.292,156.356,156.292,156.351,117699999.0
2007-02-28 08:28:00,156.371,156.382,156.366,156.367,107400000.0
2007-02-28 08:29:00,156.378,156.378,156.372,156.372,70800000.0
2007-02-28 08:30:00,156.355,156.378,156.351,156.368,94600002.0
2007-02-28 08:31:00,156.373,156.394,156.361,156.394,99500001.0
2007-02-28 08:32:00,156.384,156.439,156.383,156.439,52000000.0
2007-02-28 08:33:00,156.446,156.462,156.438,156.462,126700004.0
2007-02-28 08:34:00,156.464,156.48,156.442,156.442,175699999.0
2007-02-28 08:35:00,156.421,156.421,156.408,156.408,98000000.0
2007-02-28 08:36:00,156.398,156.398,156.352,156.352,97800000.0
2007-02-28 08:37:00,156.338,156.338,156.304,156.326,127800000.0
2007-02-28 08:38:00,156.326,156.335,156.314,156.335,56200000.0
2007-02-28 08:39:00,156.332,156.332,156.287,156.287,51199999.0
2007-02-28 08:40:00,156.275,156.287,156.275,156.28,155100002.0
2007-02-28 08:41:00,156.257,156.257,156.217,156.217,135299999.0
2007-02-28 08:42:00,156.211,156.211,156.174,156.193,100799997.0
2007-02-28 08:43:00,156.205,156.228,156.193,156.221,54500000.0
2007-02-28 08:44:00,156.229,156.239,156.212,156.212,142200000.0
2007-02-28 08:45:00,156.198,156.198,156.179,156.19,114699998.0
2007-02-28 08:46:00,156.192,156.21,156.192,156.21,117100000.0
2007-02-28 08:47:00,156.213,156.216,156.201,156.201,264900001.0
2007-02-28 08:48:00,156.215,156.215,156.191,156.213,94800000.0
2007-02-28 08:49:00,156.221,156.261,156.221,156.258,119100001.0
2007-02-28 08:50:00,156.256,156.256,156.23,156.24,48199999.0
2007-02-28 08:51:00,156.241,156.26,156.232,156.26,131800000.0
2007-02-28 08:52:00,156.274,156.29,156.267,156.276,118399998.0
2007-02-28 08:53:00,156.286,156.286,156.272,156.279,109199998.0
2007-02-28 08:54:00,156.261,156.294,156.261,156.29,133499998.0
2007-02-28 08:55:00,156.298,156.298,156.279,156.292,99299999.0
2007-02-28 08:56:00,156.298,156.302,156.293,156.299,62099998.0
2007-02-28 08:57:00,156.3,156.313,156.294,156.303,158600002.0
2007-02-28 08:58:00,156.317,156.321,156.31,156.31,53100000.0
2007-02-28 08:59:00,156.32,156.333,156.317,156.325,109199999.0
2007-02-28 09:00:00,156.323,156.324,156.308,156.313,116900002.0
2007-02-28 09:01:00,156.323,156.33,156.315,156.315,117399997.0
2007-02-28 09:02:00,156.305,156.305,156.281,156.289,96999999.0
2007-02-28 09:03:00,156.284,156.293,156.284,156.284,119199997.0
2007-02-28 09:04:00,156.273,156.287,156.264,156.282,71100001.0
2007-02-28 09:05:00,156.278,156.307,156.273,156.277,102100001.0
2007-02-28 09:06:00,156.27,156.285,156.255,156.259,116199999.0
2007-02-28 09:07:00,156.248,156.248,156.225,156.232,54400000.0
2007-02-28 09:08:00,156.236,156.246,156.235,156.235,76700001.0
2007-02-28 09:09:00,156.225,156.225,156.205,156.215,84400002.0
2007-02-28 09:10:00,156.218,156.247,156.218,156.247,59200001.0
2007-02-28 09:11:00,156.255,156.255,156.218,156.235,76099998.0
2007-02-28 09:12:00,156.231,156.233,156.21,156.212,109100000.0
2007-02-28 09:13:00,156.205,156.264,156.205,156.264,108400001.0
2007-02-28 09:14:00,156.268,156.287,156.268,156.279,92500000.0
2007-02-28 09:15:00,156.286,156.291,156.274,156.279,141799998.0
2007-02-28 09:16:00,156.28,156.32,156.28,156.32,86199998.0
2007-02-28 09:17:00,156.34,156.345,156.327,156.332,58700000.0
2007-02-28 09:18:00,156.323,156.351,156.323,156.351,67999999.0
2007-02-28 09:19:00,156.34,156.344,156.332,156.344,45400000.0
2007-02-28 09:20:00,156.343,156.376,156.342,156.368,112699997.0
2007-02-28 09:21:00,156.375,156.389,156.369,156.373,128700003.0
2007-02-28 09:22:00,156.368,156.388,156.366,156.388,108199999.0
2007-02-28 09:23:00,156.388,156.391,156.382,156.386,87899999.0
2007-02-28 09:24:00,156.393,156.414,156.393,156.409,90400000.0
2007-02-28 09:25:00,156.403,156.404,156.372,156.372,103899999.0
2007-02-28 09:26:00,156.357,156.357,156.313,156.32,158300000.0
2007-02-28 09:27:00,156.333,156.36,156.329,156.36,105300000.0
2007-02-28 09:28:00,156.373,156.462,156.373,156.46,62400000.0
2007-02-28 09:29:00,156.444,156.445,156.439,156.445,55700000.0
2007-02-28 09:30:00,156.462,156.513,156.462,156.513,44400000.0
2007-02-28 09:31:00,156.524,156.589,156.52,156.587,104500003.0
2007-02-28 09:32:00,156.597,156.659,156.597,156.636,91000000.0
2007-02-28 09:33:00,156.62,156.792,156.62,156.792,95699999.0
2007-02-28 09:34:00,156.83,156.889,156.83,156.86,67000001.0
2007-02-28 09:35:00,156.858,156.862,156.789,156.796,96699999.0
2007-02-28 09:36:00,156.797,156.797,156.74,156.741,106600001.0
2007-02-28 09:37:00,156.732,156.74,156.716,156.716,68000000.0
2007-02-28 09:38:00,156.726,156.726,156.713,156.718,62300001.0
2007-02-28 09:39:00,156.715,156.749,156.706,156.725,97099999.0
2007-02-28 09:40:00,156.722,156.735,156.722,156.725,70400000.0
2007-02-28 09:41:00,156.732,156.789,156.727,156.779,95199999.0
2007-02-28 09:42:00,156.765,156.788,156.743,156.788,95800001.0
2007-02-28 09:43:00,156.768,156.768,156.738,156.738,74400000.0
2007-02-28 09:44:00,156.737,156.743,156.709,156.714,72600000.0
2007-02-28 09:45:00,156.705,156.722,156.704,156.711,108800001.0
2007-02-28 09:46:00,156.7,156.7,156.682,156.682,38299999.0
2007-02-28 09:47:00,156.682,156.683,156.656,156.656,162500000.0
2007-02-28 09:48:00,156.665,156.667,156.644,156.661,111499999.0
2007-02-28 09:49:00,156.677,156.685,156.661,156.665,135099999.0
2007-02-28 09:50:00,156.667,156.673,156.645,156.657,130899999.0
2007-02-28 09:51:00,156.673,156.675,156.659,156.675,83600001.0
2007-02-28 09:52:00,156.671,156.671,156.655,156.658,58900000.0
2007-02-28 09:53:00,156.68,156.68,156.637,156.637,91299999.0
2007-02-28 09:54:00,156.635,156.676,156.635,156.676,24800000.0
2007-02-28 09:55:00,156.663,156.677,156.649,156.675,59199999.0
2007-02-28 09:56:00,156.663,156.663,156.647,156.662,149600004.0
2007-02-28 09:57:00,156.662,156.696,156.655,156.696,75200000.0
2007-02-28 09:58:00,156.7,156.706,156.674,156.674,146399998.0
2007-02-28 09:59:00,156.675,156.675,156.665,156.674,80900000.0
2007-02-28 10:00:00,156.648,156.656,156.638,156.643,96300001.0
2007-02-28 10:01:00,156.627,156.656,156.627,156.648,72100000.0
2007-02-28 10:02:00,156.628,156.628,156.597,156.612,41900000.0
2007-02-28 10:03:00,156.624,156.624,156.581,156.581,91100000.0
2007-02-28 10:04:00,156.571,156.571,156.549,156.554,74899999.0
2007-02-28 10:05:00,156.556,156.57,156.556,156.563,56299998.0
2007-02-28 10:06:00,156.567,156.575,156.55,156.57,102299998.0
2007-02-28 10:07:00,156.578,156.582,156.574,156.574,63300000.0
2007-02-28 10:08:00,156.59,156.597,156.58,156.597,86599998.0
2007-02-28 10:09:00,156.608,156.614,156.597,156.597,90899999.0
2007-02-28 10:10:00,156.588,156.588,156.565,156.572,66799999.0
2007-02-28 10:11:00,156.577,156.595,156.565,156.595,153899996.0
2007-02-28 10:12:00,156.608,156.63,156.608,156.62,69300000.0
2007-02-28 10:13:00,156.626,156.633,156.613,156.631,252200003.0
2007-02-28 10:14:00,156.615,156.625,156.587,156.587,88200001.0
2007-02-28 10:15:00,156.575,156.584,156.559,156.559,94300000.0
2007-02-28 10:16:00,156.558,156.57,156.553,156.558,92600001.0
2007-02-28 10:17:00,156.556,156.556,156.54,156.549,32400000.0
2007-02-28 10:18:00,156.542,156.549,156.527,156.527,76400000.0
2007-02-28 10:19:00,156.519,156.539,156.519,156.532,80300001.0
2007-02-28 10:20:00,156.527,156.542,156.522,156.53,85700001.0
2007-02-28 10:21:00,156.513,156.513,156.479,156.482,86200000.0
2007-02-28 10:22:00,156.474,156.474,156.443,156.465,182699999.0
2007-02-28 10:23:00,156.462,156.478,156.455,156.478,55900001.0
2007-02-28 10:24:00,156.5,156.513,156.496,156.506,96299998.0
2007-02-28 10:25:00,156.518,156.538,156.509,156.51,151999998.0
2007-02-28 10:26:00,156.506,156.511,156.496,156.501,150899999.0
2007-02-28 10:27:00,156.509,156.54,156.495,156.531,86900000.0
2007-02-28 10:28:00,156.532,156.563,156.532,156.542,75600002.0
2007-02-28 10:29:00,156.527,156.53,156.507,156.53,27400000.0
2007-02-28 10:30:00,156.54,156.54,156.499,156.502,68000000.0
2007-02-28 10:31:00,156.499,156.534,156.49,156.531,134199999.0
2007-02-28 10:32:00,156.517,156.548,156.511,156.532,138000000.0
2007-02-28 10:33:00,156.522,156.528,156.518,156.518,157599999.0
2007-02-28 10:34:00,156.515,156.515,156.495,156.5,110800000.0
2007-02-28 10:35:00,156.502,156.507,156.474,156.476,104800003.0
2007-02-28 10:36:00,156.465,156.483,156.452,156.452,157099997.0
2007-02-28 10:37:00,156.452,156.453,156.412,156.412,103500000.0
2007-02-28 10:38:00,156.403,156.403,156.331,156.337,111400000.0
2007-02-28 10:39:00,156.341,156.377,156.341,156.369,50700000.0
2007-02-28 10:40:00,156.352,156.352,156.307,156.31,90100000.0
2007-02-28 10:41:00,156.304,156.327,156.304,156.326,81700001.0
2007-02-28 10:42:00,156.328,156.337,156.328,156.332,76700000.0
2007-02-28 10:43:00,156.347,156.4,156.347,156.394,90100000.0
2007-02-28 10:44:00,156.402,156.402,156.356,156.36,86799999.0
2007-02-28 10:45:00,156.35,156.362,156.35,156.35,205399998.0
2007-02-28 10:46:00,156.352,156.353,156.326,156.326,49200000.0
2007-02-28 10:47:00,156.298,156.298,156.268,156.274,63900000.0
2007-02-28 10:48:00,156.265,156.28,156.257,156.28,82300000.0
2007-02-28 10:49:00,156.293,156.307,156.291,156.307,29900000.0
2007-02-28 10:50:00,156.302,156.31,156.278,156.281,152100002.0
2007-02-28 10:51:00,156.289,156.302,156.289,156.298,113499999.0
2007-02-28 10:52:00,156.293,156.293,156.256,156.256,41200000.0
2007-02-28 10:53:00,156.25,156.25,156.225,156.235,56800000.0
2007-02-28 10:54:00,156.231,156.231,156.198,156.199,115099999.0
2007-02-28 10:55:00,156.208,156.222,156.19,156.219,132000000.0
2007-02-28 10:56:00,156.235,156.259,156.235,156.256,43600000.0
2007-02-28 10:57:00,156.255,156.265,156.24,156.265,107300001.0
2007-02-28 10:58:00,156.277,156.297,156.277,156.288,59699999.0
2007-02-28 10:59:00,156.295,156.315,156.295,156.301,119799998.0
2007-02-28 11:00:00,156.3,156.322,156.3,156.321,59200000.0
2007-02-28 11:01:00,156.325,156.325,156.265,156.278,257600003.0
2007-02-28 11:02:00,156.261,156.274,156.26,156.26,192000001.0
2007-02-28 11:03:00,156.26,156.266,156.238,156.238,37600000.0
2007-02-28 11:04:00,156.232,156.232,156.205,156.205,170699998.0
2007-02-28 11:05:00,156.205,156.205,156.177,156.194,108300002.0
2007-02-28 11:06:00,156.196,156.23,156.196,156.23,106299999.0
2007-02-28 11:07:00,156.225,156.225,156.218,156.225,43300000.0
2007-02-28 11:08:00,156.235,156.253,156.234,156.235,59599999.0
2007-02-28 11:09:00,156.238,156.244,156.234,156.243,145900001.0
2007-02-28 11:10:00,156.245,156.245,156.223,156.23,92900000.0
2007-02-28 11:11:00,156.232,156.257,156.232,156.25,67399999.0
2007-02-28 11:12:00,156.251,156.251,156.214,156.22,109199998.0
2007-02-28 11:13:00,156.225,156.234,156.217,156.225,101400002.0
2007-02-28 11:14:00,156.204,156.21,156.194,156.204,118800003.0
2007-02-28 11:15:00,156.156,156.169,156.127,156.127,133399998.0
2007-02-28 11:16:00,156.108,156.114,156.102,156.113,88500000.0
2007-02-28 11:17:00,156.112,156.115,156.088,156.115,85200000.0
2007-02-28 11:18:00,156.129,156.133,156.104,156.124,148999999.0
2007-02-28 11:19:00,156.137,156.149,156.137,156.143,94900000.0
2007-02-28 11:20:00,156.137,156.141,156.085,156.085,109500001.0
2007-02-28 11:21:00,156.075,156.093,156.068,156.091,116599998.0
2007-02-28 11:22:00,156.092,156.104,156.088,156.101,96400000.0
2007-02-28 11:23:00,156.091,156.101,156.08,156.101,162300003.0
2007-02-28 11:24:00,156.12,156.125,156.119,156.125,112200000.0
2007-02-28 11:25:00,156.129,156.149,156.129,156.139,70800001.0
2007-02-28 11:26:00,156.133,156.141,156.125,156.125,105200000.0
2007-02-28 11:27:00,156.121,156.146,156.121,156.136,117099999.0
2007-02-28 11:28:00,156.138,156.15,156.134,156.138,74100000.0
2007-02-28 11:29:00,156.148,156.148,156.138,156.138,120800000.0
2007-02-28 11:30:00,156.142,156.152,156.138,156.139,80600000.0
2007-02-28 11:31:00,156.133,156.155,156.13,156.155,107600001.0
2007-02-28 11:32:00,156.165,156.182,156.164,156.182,49500000.0
2007-02-28 11:33:00,156.189,156.189,156.173,156.178,47500000.0
2007-02-28 11:34:00,156.181,156.182,156.165,156.174,139200000.0
2007-02-28 11:35:00,156.174,156.187,156.16,156.187,99500000.0
2007-02-28 11:36:00,156.205,156.205,156.155,156.157,158600005.0
2007-02-28 11:37:00,156.145,156.186,156.125,156.186,82099999.0
2007-02-28 11:38:00,156.196,156.211,156.195,156.204,66799999.0
2007-02-28 11:39:00,156.2,156.219,156.184,156.219,93300000.0
2007-02-28 11:40:00,156.223,156.233,156.223,156.227,75800001.0
2007-02-28 11:41:00,156.219,156.22,156.193,156.214,106800002.0
2007-02-28 11:42:00,156.218,156.221,156.215,156.219,42700000.0
2007-02-28 11:43:00,156.231,156.252,156.231,156.242,84700000.0
2007-02-28 11:44:00,156.248,156.25,156.216,156.216,52800000.0
2007-02-28 11:45:00,156.197,156.221,156.177,156.22,109700001.0
2007-02-28 11:46:00,156.211,156.23,156.211,156.23,56699999.0
2007-02-28 11:47:00,156.245,156.312,156.245,156.312,154499995.0
2007-02-28 11:48:00,156.332,156.332,156.287,156.296,164900000.0
2007-02-28 11:49:00,156.291,156.301,156.283,156.296,164299998.0
2007-02-28 11:50:00,156.281,156.286,156.268,156.286,43900000.0
2007-02-28 11:51:00,156.301,156.317,156.299,156.317,191400004.0
2007-02-28 11:52:00,156.32,156.341,156.32,156.333,106600001.0
2007-02-28 11:53:00,156.33,156.34,156.326,156.328,114699999.0
2007-02-28 11:54:00,156.323,156.332,156.305,156.332,124699999.0
2007-02-28 11:55:00,156.342,156.342,156.32,156.32,135200000.0
2007-02-28 11:56:00,156.325,156.325,156.283,156.283,122999999.0
2007-02-28 11:57:00,156.285,156.297,156.285,156.29,69999999.0
2007-02-28 11:58:00,156.292,156.295,156.258,156.258,71800000.0
2007-02-28 11:59:00,156.248,156.266,156.247,156.262,194299998.0
2007-02-28 12:00:00,156.251,156.251,156.215,156.236,124600000.0
2007-02-28 12:01:00,156.244,156.256,156.244,156.256,46699999.0
2007-02-28 12:02:00,156.258,156.268,156.254,156.257,79100000.0
2007-02-28 12:03:00,156.26,156.26,156.255,156.26,158799999.0
2007-02-28 12:04:00,156.261,156.261,156.239,156.259,105499999.0
2007-02-28 12:05:00,156.259,156.259,156.241,156.241,58800000.0
2007-02-28 12:06:00,156.235,156.235,156.218,156.229,59400000.0
2007-02-28 12:07:00,156.228,156.247,156.228,156.247,98400000.0
2007-02-28 12:08:00,156.247,156.247,156.237,156.242,65600000.0
2007-02-28 12:09:00,156.272,156.339,156.272,156.335,37100001.0
2007-02-28 12:10:00,156.35,156.35,156.327,156.337,113699998.0
2007-02-28 12:11:00,156.338,156.368,156.337,156.351,114100001.0
2007-02-28 12:12:00,156.335,156.351,156.335,156.351,90200001.0
2007-02-28 12:13:00,156.346,156.346,156.34,156.34,69100001.0
2007-02-28 12:14:00,156.342,156.363,156.339,156.362,195400001.0
2007-02-28 12:15:00,156.376,156.378,156.359,156.367,80900001.0
2007-02-28 12:16:00,156.368,156.38,156.362,156.379,155600004.0
2007-02-28 12:17:00,156.377,156.385,156.373,156.377,210999996.0
2007-02-28 12:18:00,156.387,156.387,156.37,156.37,84699999.0
2007-02-28 12:19:00,156.366,156.366,156.35,156.351,203899996.0
2007-02-28 12:20:00,156.352,156.365,156.352,156.357,56900000.0
2007-02-28 12:21:00,156.356,156.365,156.356,156.356,64899998.0
2007-02-28 12:22:00,156.36,156.383,156.36,156.381,47099999.0
2007-02-28 12:23:00,156.387,156.396,156.366,156.396,41500000.0
2007-02-28 12:24:00,156.388,156.407,156.381,156.407,50600001.0
2007-02-28 12:25:00,156.424,156.463,156.424,156.463,81099998.0
2007-02-28 12:26:00,156.474,156.479,156.455,156.46,117799999.0
2007-02-28 12:27:00,156.44,156.44,156.386,156.386,35200000.0
2007-02-28 12:28:00,156.389,156.397,156.365,156.365,57100000.0
2007-02-28 12:29:00,156.381,156.391,156.366,156.372,95099999.0
2007-02-28 12:30:00,156.375,156.404,156.375,156.402,81800001.0
2007-02-28 12:31:00,156.399,156.399,156.383,156.395,133999998.0
2007-02-28 12:32:00,156.406,156.407,156.376,156.376,119900000.0
2007-02-28 12:33:00,156.374,156.374,156.361,156.372,77500000.0
2007-02-28 12:34:00,156.358,156.402,156.354,156.402,146000002.0
2007-02-28 12:35:00,156.404,156.413,156.394,156.398,37600000.0
2007-02-28 12:36:00,156.406,156.406,156.391,156.391,75200001.0
2007-02-28 12:37:00,156.38,156.395,156.38,156.382,97899997.0
2007-02-28 12:38:00,156.386,156.406,156.386,156.387,87200001.0
2007-02-28 12:39:00,156.402,156.403,156.395,156.395,31400000.0
2007-02-28 12:40:00,156.384,156.411,156.373,156.41,117999997.0
2007-02-28 12:41:00,156.398,156.413,156.398,156.413,138100000.0
2007-02-28 12:42:00,156.403,156.406,156.386,156.39,127299999.0
2007-02-28 12:43:00,156.39,156.408,156.382,156.408,69200000.0
2007-02-28 12:44:00,156.407,156.42,156.401,156.418,142200000.0
2007-02-28 12:45:00,156.426,156.426,156.387,156.387,82200000.0
2007-02-28 12:46:00,156.382,156.382,156.35,156.365,122200000.0
2007-02-28 12:47:00,156.367,156.376,156.366,156.366,78700001.0
2007-02-28 12:48:00,156.373,156.379,156.36,156.376,93100003.0
2007-02-28 12:49:00,156.366,156.379,156.363,156.37,79800002.0
2007-02-28 12:50:00,156.379,156.387,156.368,156.387,61199999.0
2007-02-28 12:51:00,156.378,156.378,156.363,156.365,49200000.0
2007-02-28 12:52:00,156.357,156.366,156.354,156.356,165400002.0
2007-02-28 12:53:00,156.373,156.381,156.357,156.377,122500001.0
2007-02-28 12:54:00,156.361,156.361,156.337,156.342,151999999.0
2007-02-28 12:55:00,156.343,156.345,156.325,156.325,15600000.0
2007-02-28 12:56:00,156.319,156.323,156.294,156.294,96499998.0
2007-02-28 12:57:00,156.295,156.305,156.294,156.294,48800000.0
2007-02-28 12:58:00,156.291,156.302,156.291,156.301,191400002.0
2007-02-28 12:59:00,156.293,156.324,156.293,156.321,117100002.0
2007-02-28 13:00:00,156.329,156.329,156.321,156.322,37500000.0
2007-02-28 13:01:00,156.319,156.324,156.307,156.308,96700001.0
2007-02-28 13:02:00,156.304,156.314,156.291,156.293,44100000.0
2007-02-28 13:03:00,156.295,156.297,156.287,156.287,60799999.0
2007-02-28 13:04:00,156.288,156.306,156.288,156.306,28800000.0
2007-02-28 13:05:00,156.295,156.316,156.294,156.31,37600000.0
2007-02-28 13:06:00,156.3,156.302,156.288,156.298,49600000.0
2007-02-28 13:07:00,156.298,156.311,156.298,156.307,103799999.0
2007-02-28 13:08:00,156.31,156.313,156.296,156.296,98099996.0
2007-02-28 13:09:00,156.292,156.303,156.288,156.303,62300000.0
2007-02-28 13:10:00,156.305,156.315,156.295,156.306,77899999.0
2007-02-28 13:11:00,156.306,156.324,156.292,156.324,40500000.0
2007-02-28 13:12:00,156.337,156.357,156.337,156.35,153599999.0
2007-02-28 13:13:00,156.352,156.371,156.347,156.368,104199999.0
2007-02-28 13:14:00,156.361,156.399,156.359,156.399,62000000.0
2007-02-28 13:15:00,156.409,156.416,156.402,156.408,106600000.0
2007-02-28 13:16:00,156.395,156.401,156.384,156.39,40800000.0
2007-02-28 13:17:00,156.381,156.381,156.36,156.36,32000000.0
2007-02-28 13:18:00,156.355,156.365,156.353,156.356,101900000.0
2007-02-28 13:19:00,156.365,156.376,156.359,156.374,92199998.0
2007-02-28 13:20:00,156.382,156.394,156.36,156.36,160900002.0
2007-02-28 13:21:00,156.366,156.377,156.361,156.363,95499998.0
2007-02-28 13:22:00,156.357,156.357,156.34,156.34,63099999.0
2007-02-28 13:23:00,156.345,156.345,156.331,156.332,113399999.0
2007-02-28 13:24:00,156.325,156.325,156.308,156.324,80699998.0
2007-02-28 13:25:00,156.318,156.328,156.313,156.328,81700002.0
2007-02-28 13:26:00,156.333,156.35,156.333,156.344,121000000.0
2007-02-28 13:27:00,156.345,156.347,156.338,156.347,63500000.0
2007-02-28 13:28:00,156.352,156.394,156.352,156.394,107599999.0
2007-02-28 13:29:00,156.395,156.4,156.393,156.393,84600000.0
2007-02-28 13:30:00,156.397,156.406,156.393,156.393,108299998.0
2007-02-28 13:31:00,156.386,156.397,156.383,156.383,91000001.0
2007-02-28 13:32:00,156.365,156.388,156.365,156.375,104100000.0
2007-02-28 13:33:00,156.381,156.381,156.346,156.346,84699998.0
2007-02-28 13:34:00,156.338,156.35,156.329,156.343,82900001.0
2007-02-28 13:35:00,156.336,156.346,156.32,156.333,135400002.0
2007-02-28 13:36:00,156.34,156.34,156.321,156.336,49300000.0
2007-02-28 13:37:00,156.335,156.337,156.327,156.337,95100002.0
2007-02-28 13:38:00,156.342,156.342,156.317,156.317,70100000.0
2007-02-28 13:39:00,156.304,156.304,156.287,156.293,72000000.0
2007-02-28 13:40:00,156.3,156.321,156.3,156.309,224299995.0
2007-02-28 13:41:00,156.336,156.372,156.336,156.372,29800000.0
2007-02-28 13:42:00,156.366,156.387,156.361,156.387,45600000.0
2007-02-28 13:43:00,156.38,156.385,156.376,156.376,99599998.0
2007-02-28 13:44:00,156.378,156.401,156.378,156.401,80600000.0
2007-02-28 13:45:00,156.404,156.412,156.4,156.402,60800000.0
2007-02-28 13:46:00,156.403,156.403,156.389,156.393,82500000.0
2007-02-28 13:47:00,156.381,156.436,156.376,156.436,119700002.0
2007-02-28 13:48:00,156.442,156.442,156.429,156.438,91200000.0
2007-02-28 13:49:00,156.413,156.418,156.398,156.399,98400000.0
2007-02-28 13:50:00,156.383,156.404,156.382,156.4,122100001.0
2007-02-28 13:51:00,156.404,156.411,156.393,156.411,48000000.0
2007-02-28 13:52:00,156.405,156.405,156.393,156.397,43500000.0
2007-02-28 13:53:00,156.409,156.414,156.392,156.392,52000000.0
2007-02-28 13:54:00,156.395,156.405,156.395,156.405,40899999.0
2007-02-28 13:55:00,156.405,156.408,156.381,156.381,60300000.0
2007-02-28 13:56:00,156.368,156.383,156.362,156.377,112699998.0
2007-02-28 13:57:00,156.369,156.369,156.355,156.355,77300000.0
2007-02-28 13:58:00,156.367,156.387,156.367,156.376,49600000.0
2007-02-28 13:59:00,156.37,156.374,156.355,156.362,117199998.0
2007-02-28 14:00:00,156.37,156.371,156.359,156.359,95700000.0
2007-02-28 14:01:00,156.361,156.372,156.361,156.372,83900000.0
2007-02-28 14:02:00,156.358,156.359,156.342,156.359,134399999.0
2007-02-28 14:03:00,156.367,156.375,156.358,156.358,93399998.0
2007-02-28 14:04:00,156.36,156.372,156.356,156.372,132700001.0
2007-02-28 14:05:00,156.363,156.363,156.348,156.358,88800002.0
2007-02-28 14:06:00,156.35,156.355,156.341,156.341,97600001.0
2007-02-28 14:07:00,156.343,156.364,156.343,156.36,115599997.0
2007-02-28 14:08:00,156.363,156.373,156.358,156.362,88099999.0
2007-02-28 14:09:00,156.353,156.376,156.353,156.376,119000001.0
2007-02-28 14:10:00,156.382,156.382,156.353,156.354,92499999.0
2007-02-28 14:11:00,156.366,156.366,156.35,156.35,57900000.0
2007-02-28 14:12:00,156.347,156.347,156.318,156.326,87000000.0
2007-02-28 14:13:00,156.317,156.353,156.317,156.353,99899999.0
2007-02-28 14:14:00,156.354,156.362,156.342,156.362,46700000.0
2007-02-28 14:15:00,156.368,156.387,156.36,156.387,105400000.0
2007-02-28 14:16:00,156.379,156.385,156.37,156.381,134200002.0
2007-02-28 14:17:00,156.385,156.387,156.368,156.383,147999997.0
2007-02-28 14:18:00,156.372,156.385,156.371,156.374,69300000.0
2007-02-28 14:19:00,156.376,156.377,156.361,156.361,56200000.0
2007-02-28 14:20:00,156.348,156.355,156.329,156.336,103799998.0
2007-02-28 14:21:00,156.32,156.338,156.314,156.314,52800000.0
2007-02-28 14:22:00,156.316,156.325,156.31,156.31,97400000.0
2007-02-28 14:23:00,156.312,156.321,156.308,156.308,45999999.0
2007-02-28 14:24:00,156.316,156.332,156.307,156.332,163800005.0
2007-02-28 14:25:00,156.321,156.33,156.315,156.319,119900002.0
2007-02-28 14:26:00,156.322,156.322,156.307,156.321,69900000.0
2007-02-28 14:27:00,156.32,156.32,156.295,156.306,139100000.0
2007-02-28 14:28:00,156.304,156.304,156.281,156.29,79600000.0
2007-02-28 14:29:00,156.287,156.301,156.287,156.301,48800000.0
2007-02-28 14:30:00,156.308,156.321,156.307,156.307,86700002.0
2007-02-28 14:31:00,156.318,156.318,156.299,156.309,64800000.0
2007-02-28 14:32:00,156.31,156.321,156.31,156.31,69900000.0
2007-02-28 14:33:00,156.312,156.313,156.304,156.304,110199998.0
2007-02-28 14:34:00,156.287,156.297,156.285,156.291,95600000.0
2007-02-28 14:35:00,156.291,156.296,156.281,156.296,142200000.0
2007-02-28 14:36:00,156.301,156.317,156.286,156.286,47400000.0
2007-02-28 14:37:00,156.273,156.283,156.264,156.283,139599997.0
2007-02-28 14:38:00,156.28,156.297,156.279,156.286,107499999.0
2007-02-28 14:39:00,156.282,156.33,156.278,156.33,98199999.0
2007-02-28 14:40:00,156.37,156.407,156.363,156.363,48900000.0
2007-02-28 14:41:00,156.356,156.373,156.354,156.366,80600003.0
2007-02-28 14:42:00,156.357,156.37,156.357,156.37,89000001.0
2007-02-28 14:43:00,156.35,156.37,156.322,156.322,152000001.0
2007-02-28 14:44:00,156.328,156.34,156.32,156.34,74700000.0
2007-02-28 14:45:00,156.344,156.365,156.344,156.365,95099998.0
2007-02-28 14:46:00,156.373,156.378,156.367,156.367,126299999.0
2007-02-28 14:47:00,156.363,156.379,156.361,156.374,51699999.0
2007-02-28 14:48:00,156.377,156.377,156.359,156.37,77300000.0
2007-02-28 14:49:00,156.369,156.376,156.357,156.363,166900001.0
2007-02-28 14:50:00,156.356,156.359,156.343,156.359,109400001.0
2007-02-28 14:51:00,156.356,156.356,156.335,156.347,79100002.0
2007-02-28 14:52:00,156.346,156.352,156.333,156.341,85900000.0
2007-02-28 14:53:00,156.349,156.365,156.349,156.355,66999999.0
2007-02-28 14:54:00,156.355,156.36,156.353,156.36,106599999.0
2007-02-28 14:55:00,156.354,156.377,156.354,156.366,105299999.0
2007-02-28 14:56:00,156.37,156.375,156.365,156.37,183399996.0
2007-02-28 14:57:00,156.382,156.386,156.36,156.377,122299998.0
2007-02-28 14:58:00,156.359,156.374,156.359,156.362,114399999.0
2007-02-28 14:59:00,156.379,156.415,156.379,156.415,65100000.0
2007-02-28 15:00:00,156.422,156.501,156.421,156.501,39200000.0
2007-02-28 15:01:00,156.505,156.505,156.486,156.505,123499998.0
2007-02-28 15:02:00,156.508,156.542,156.508,156.542,152699999.0
2007-02-28 15:03:00,156.555,156.565,156.543,156.549,83099999.0
2007-02-28 15:04:00,156.555,156.568,156.552,156.552,100800002.0
2007-02-28 15:05:00,156.53,156.583,156.53,156.579,53200000.0
2007-02-28 15:06:00,156.581,156.586,156.567,156.582,139699999.0
2007-02-28 15:07:00,156.587,156.587,156.573,156.573,161599999.0
2007-02-28 15:08:00,156.597,156.628,156.589,156.628,99000001.0
2007-02-28 15:09:00,156.617,156.617,156.587,156.587,56000000.0
2007-02-28 15:10:00,156.575,156.578,156.566,156.566,63900000.0
2007-02-28 15:11:00,156.553,156.564,156.551,156.56,71100000.0
2007-02-28 15:12:00,156.556,156.556,156.522,156.525,71000000.0
2007-02-28 15:13:00,156.514,156.527,156.506,156.512,181100005.0
2007-02-28 15:14:00,156.506,156.506,156.435,156.435,110599999.0
2007-02-28 15:15:00,156.417,156.462,156.417,156.462,83200002.0
2007-02-28 15:16:00,156.473,156.483,156.473,156.477,79599998.0
2007-02-28 15:17:00,156.478,156.487,156.471,156.487,127600000.0
2007-02-28 15:18:00,156.481,156.484,156.455,156.459,134900000.0
2007-02-28 15:19:00,156.45,156.458,156.404,156.404,59899999.0
2007-02-28 15:20:00,156.385,156.39,156.375,156.385,123300000.0
2007-02-28 15:21:00,156.382,156.39,156.369,156.385,190399999.0
2007-02-28 15:22:00,156.382,156.382,156.36,156.37,154800001.0
2007-02-28 15:23:00,156.365,156.365,156.348,156.365,121199999.0
2007-02-28 15:24:00,156.37,156.37,156.34,156.34,93699998.0
2007-02-28 15:25:00,156.341,156.366,156.341,156.353,34800000.0
2007-02-28 15:26:00,156.361,156.368,156.34,156.361,119200001.0
2007-02-28 15:27:00,156.366,156.366,156.349,156.36,76499999.0
2007-02-28 15:28:00,156.373,156.414,156.361,156.414,139699999.0
2007-02-28 15:29:00,156.418,156.418,156.376,156.399,150200001.0
2007-02-28 15:30:00,156.405,156.406,156.325,156.402,169299999.0
2007-02-28 15:31:00,156.4,156.411,156.389,156.392,138299998.0
2007-02-28 15:32:00,156.404,156.438,156.402,156.435,138800001.0
2007-02-28 15:33:00,156.449,156.455,156.437,156.447,59200000.0
2007-02-28 15:34:00,156.457,156.512,156.449,156.512,204899995.0
2007-02-28 15:35:00,156.537,156.55,156.524,156.524,73200001.0
2007-02-28 15:36:00,156.515,156.515,156.451,156.453,122299998.0
2007-02-28 15:37:00,156.457,156.482,156.451,156.458,150899999.0
2007-02-28 15:38:00,156.451,156.451,156.443,156.449,69200000.0
2007-02-28 15:39:00,156.44,156.44,156.415,156.415,32000000.0
2007-02-28 15:40:00,156.402,156.402,156.38,156.381,113899999.0
2007-02-28 15:41:00,156.384,156.391,156.359,156.359,38100000.0
2007-02-28 15:42:00,156.349,156.365,156.348,156.356,52800000.0
2007-02-28 15:43:00,156.335,156.335,156.295,156.295,111599995.0
2007-02-28 15:44:00,156.291,156.333,156.278,156.278,76300001.0
2007-02-28 15:45:00,156.261,156.286,156.25,156.27,100300000.0
2007-02-28 15:46:00,156.268,156.321,156.268,156.304,102800000.0
2007-02-28 15:47:00,156.317,156.317,156.275,156.278,88700001.0
2007-02-28 15:48:00,156.269,156.287,156.261,156.261,80100000.0
2007-02-28 15:49:00,156.256,156.259,156.246,156.259,46199999.0
2007-02-28 15:50:00,156.257,156.27,156.247,156.267,79199999.0
2007-02-28 15:51:00,156.268,156.305,156.262,156.305,68700000.0
2007-02-28 15:52:00,156.332,156.34,156.312,156.312,44300000.0
2007-02-28 15:53:00,156.313,156.332,156.313,156.33,79600000.0
2007-02-28 15:54:00,156.338,156.361,156.315,156.318,116800001.0
2007-02-28 15:55:00,156.309,156.327,156.309,156.321,63100000.0
2007-02-28 15:56:00,156.328,156.346,156.328,156.343,86000000.0
2007-02-28 15:57:00,156.348,156.348,156.305,156.305,135600001.0
2007-02-28 15:58:00,156.307,156.321,156.307,156.321,79899999.0
2007-02-28 15:59:00,156.316,156.325,156.304,156.315,124300000.0
2007-02-28 16:00:00,156.322,156.346,156.322,156.323,110599997.0
2007-02-28 16:01:00,156.322,156.326,156.316,156.316,19800000.0
2007-02-28 16:02:00,156.313,156.321,156.296,156.296,140600003.0
2007-02-28 16:03:00,156.298,156.298,156.243,156.249,33900000.0
2007-02-28 16:04:00,156.239,156.239,156.178,156.178,43800000.0
2007-02-28 16:05:00,156.169,156.186,156.164,156.186,70900000.0
2007-02-28 16:06:00,156.187,156.192,156.185,156.192,82300000.0
2007-02-28 16:07:00,156.198,156.198,156.164,156.164,32300000.0
2007-02-28 16:08:00,156.153,156.156,156.14,156.14,135200001.0
2007-02-28 16:09:00,156.13,156.139,156.11,156.129,126200001.0
2007-02-28 16:10:00,156.14,156.14,156.105,156.125,82500001.0
2007-02-28 16:11:00,156.128,156.14,156.12,156.14,133200000.0
2007-02-28 16:12:00,156.134,156.138,156.126,156.13,55999999.0
2007-02-28 16:13:00,156.141,156.149,156.136,156.137,119499998.0
2007-02-28 16:14:00,156.151,156.169,156.142,156.167,92799997.0
2007-02-28 16:15:00,156.176,156.183,156.151,156.165,57399998.0
2007-02-28 16:16:00,156.166,156.166,156.155,156.165,45500000.0
2007-02-28 16:17:00,156.173,156.187,156.163,156.175,189700004.0
2007-02-28 16:18:00,156.172,156.172,156.159,156.169,43599999.0
2007-02-28 16:19:00,156.168,156.184,156.166,156.172,123900000.0
2007-02-28 16:20:00,156.18,156.186,156.174,156.174,74299999.0
2007-02-28 16:21:00,156.157,156.157,156.13,156.135,74199999.0
2007-02-28 16:22:00,156.117,156.117,156.087,156.087,152599999.0
2007-02-28 16:23:00,156.078,156.092,156.078,156.084,83499998.0
2007-02-28 16:24:00,156.084,156.094,156.075,156.075,69200001.0
2007-02-28 16:25:00,156.087,156.146,156.087,156.146,11600000.0
2007-02-28 16:26:00,156.149,156.157,156.134,156.134,55800000.0
2007-02-28 16:27:00,156.13,156.143,156.13,156.142,77599999.0
2007-02-28 16:28:00,156.134,156.134,156.124,156.129,69100000.0
2007-02-28 16:29:00,156.126,156.133,156.114,156.117,125700001.0
2007-02-28 16:30:00,156.107,156.107,156.075,156.096,90100000.0
2007-02-28 16:31:00,156.093,156.117,156.093,156.099,75899999.0
2007-02-28 16:32:00,156.098,156.132,156.098,156.132,42400000.0
2007-02-28 16:33:00,156.142,156.142,156.122,156.132,89499998.0
2007-02-28 16:34:00,156.129,156.133,156.112,156.112,166500000.0
2007-02-28 16:35:00,156.115,156.118,156.113,156.115,44500000.0
2007-02-28 16:36:00,156.112,156.139,156.112,156.115,68200000.0
2007-02-28 16:37:00,156.098,156.098,156.081,156.082,110600000.0
2007-02-28 16:38:00,156.079,156.086,156.077,156.08,107800001.0
2007-02-28 16:39:00,156.074,156.084,156.067,156.084,66300001.0
2007-02-28 16:40:00,156.09,156.119,156.09,156.119,60400000.0
2007-02-28 16:41:00,156.13,156.152,156.13,156.148,96299999.0
2007-02-28 16:42:00,156.15,156.173,156.14,156.15,108399998.0
2007-02-28 16:43:00,156.14,156.148,156.135,156.137,78799998.0
2007-02-28 16:44:00,156.141,156.147,156.125,156.136,132599999.0
2007-02-28 16:45:00,156.115,156.115,156.069,156.075,82900000.0
2007-02-28 16:46:00,156.077,156.081,156.003,156.003,57200000.0
2007-02-28 16:47:00,155.995,155.999,155.966,155.966,143600001.0
2007-02-28 16:48:00,155.945,155.961,155.934,155.946,41000000.0
2007-02-28 16:49:00,155.958,155.985,155.956,155.985,130199998.0
2007-02-28 16:50:00,156.003,156.04,155.996,156.04,47100000.0
2007-02-28 16:51:00,156.04,156.05,156.033,156.033,102800000.0
2007-02-28 16:52:00,156.023,156.023,155.997,156.001,138199999.0
2007-02-28 16:53:00,156.018,156.062,156.018,156.062,88400001.0
2007-02-28 16:54:00,156.077,156.096,156.077,156.091,24300000.0
2007-02-28 16:55:00,156.102,156.131,156.102,156.131,28500000.0
2007-02-28 16:56:00,156.12,156.12,156.087,156.091,66399999.0
2007-02-28 16:57:00,156.085,156.123,156.085,156.123,142700001.0
2007-02-28 16:58:00,156.128,156.138,156.122,156.13,104800000.0
2007-02-28 16:59:00,156.124,156.16,156.111,156.16,81000000.0
2007-02-28 17:00:00,156.177,156.183,156.108,156.116,191800001.0
2007-02-28 17:01:00,156.1,156.118,156.084,156.084,86400000.0
2007-02-28 17:02:00,156.098,156.156,156.098,156.156,141099999.0
2007-02-28 17:03:00,156.148,156.158,156.115,156.115,105000000.0
2007-02-28 17:04:00,156.11,156.113,156.065,156.087,109900000.0
2007-02-28 17:05:00,156.082,156.084,156.069,156.073,64000000.0
2007-02-28 17:06:00,156.073,156.086,156.073,156.082,72400000.0
2007-02-28 17:07:00,156.083,156.109,156.083,156.1,60000000.0
2007-02-28 17:08:00,156.095,156.099,156.09,156.09,57500000.0
2007-02-28 17:09:00,156.102,156.106,156.086,156.086,68099998.0
2007-02-28 17:10:00,156.092,156.097,156.082,156.093,110900000.0
2007-02-28 17:11:00,156.1,156.1,156.071,156.071,99199998.0
2007-02-28 17:12:00,156.07,156.073,156.042,156.043,87600001.0
2007-02-28 17:13:00,156.047,156.074,156.043,156.074,172700002.0
2007-02-28 17:14:00,156.089,156.107,156.089,156.107,44700000.0
2007-02-28 17:15:00,156.101,156.101,156.09,156.099,74100001.0
2007-02-28 17:16:00,156.098,156.12,156.098,156.113,136899999.0
2007-02-28 17:17:00,156.117,156.148,156.117,156.148,39199999.0
2007-02-28 17:18:00,156.164,156.178,156.157,156.171,98200000.0
2007-02-28 17:19:00,156.175,156.175,156.143,156.145,98800001.0
2007-02-28 17:20:00,156.138,156.138,156.12,156.12,39900000.0
2007-02-28 17:21:00,156.127,156.127,156.111,156.112,82299999.0
2007-02-28 17:22:00,156.108,156.109,156.093,156.105,118999999.0
2007-02-28 17:23:00,156.098,156.099,156.088,156.09,108100000.0
2007-02-28 17:24:00,156.087,156.093,156.084,156.084,100299999.0
2007-02-28 17:25:00,156.092,156.102,156.092,156.102,10400000.0
2007-02-28 17:26:00,156.098,156.098,156.091,156.091,44000000.0
2007-02-28 17:27:00,156.09,156.1,156.087,156.09,113700001.0
2007-02-28 17:28:00,156.083,156.083,156.064,156.064,50999999.0
2007-02-28 17:29:00,156.062,156.062,156.03,156.03,89500001.0
2007-02-28 17:30:00,156.041,156.114,156.041,156.114,25200000.0
2007-02-28 17:31:00,156.124,156.148,156.117,156.148,109900000.0
2007-02-28 17:32:00,156.143,156.314,156.143,156.305,168800000.0
2007-02-28 17:33:00,156.307,156.307,156.264,156.264,103700000.0
2007-02-28 17:34:00,156.272,156.277,156.255,156.26,55900000.0
2007-02-28 17:35:00,156.278,156.278,156.246,156.253,74700001.0
2007-02-28 17:36:00,156.264,156.323,156.258,156.323,34800000.0
2007-02-28 17:37:00,156.373,156.403,156.37,156.395,47100000.0
2007-02-28 17:38:00,156.403,156.412,156.378,156.378,87600001.0
2007-02-28 17:39:00,156.382,156.382,156.345,156.345,108400000.0
2007-02-28 17:40:00,156.331,156.343,156.328,156.343,52000000.0
2007-02-28 17:41:00,156.354,156.381,156.354,156.36,101500000.0
2007-02-28 17:42:00,156.355,156.36,156.333,156.36,41600000.0
2007-02-28 17:43:00,156.351,156.351,156.31,156.318,125700000.0
2007-02-28 17:44:00,156.319,156.341,156.309,156.341,72600000.0
2007-02-28 17:45:00,156.339,156.391,156.337,156.391,73999999.0
2007-02-28 17:46:00,156.415,156.536,156.415,156.536,18400000.0
2007-02-28 17:47:00,156.615,156.74,156.615,156.74,56100000.0
2007-02-28 17:48:00,156.748,156.778,156.733,156.778,65300000.0
2007-02-28 17:49:00,156.779,156.782,156.74,156.74,189200002.0
2007-02-28 17:50:00,156.734,156.734,156.711,156.718,38100000.0
2007-02-28 17:51:00,156.709,156.709,156.614,156.614,90699998.0
2007-02-28 17:52:00,156.602,156.617,156.586,156.586,134000002.0
2007-02-28 17:53:00,156.567,156.577,156.557,156.573,166500003.0
2007-02-28 17:54:00,156.569,156.583,156.537,156.537,94100001.0
2007-02-28 17:55:00,156.512,156.532,156.51,156.513,127599999.0
2007-02-28 17:56:00,156.518,156.524,156.504,156.52,106799998.0
2007-02-28 17:57:00,156.517,156.529,156.508,156.528,27000000.0
2007-02-28 17:58:00,156.527,156.537,156.517,156.528,104499999.0
2007-02-28 17:59:00,156.504,156.504,156.462,156.474,60000000.0
2007-02-28 18:00:00,156.502,156.522,156.496,156.504,135500002.0
2007-02-28 18:01:00,156.508,156.544,156.508,156.544,1404399999.0
2007-02-28 18:02:00,156.44,156.45,156.42,156.43,2044100000.0
2007-02-28 18:03:00,156.564,156.572,156.542,156.542,2044100000.0
2007-02-28 18:04:00,156.555,156.597,156.548,156.595,1367199999.0
2007-02-28 18:05:00,156.602,156.637,156.602,156.625,1893199998.0
2007-02-28 18:06:00,156.638,156.683,156.624,156.683,1243000007.0
2007-02-28 18:07:00,156.678,156.742,156.678,156.723,1991099997.0
2007-02-28 18:08:00,156.719,156.739,156.707,156.708,1455700005.0
2007-02-28 18:09:00,156.701,156.701,156.682,156.682,1203499999.0
2007-02-28 18:10:00,156.683,156.683,156.656,156.656,976000000.0
2007-02-28 18:11:00,156.656,156.663,156.634,156.64,940200001.0
2007-02-28 18:12:00,156.655,156.752,156.646,156.74,876099999.0
2007-02-28 18:13:00,156.76,156.793,156.76,156.782,1276799997.0
2007-02-28 18:14:00,156.799,156.878,156.784,156.878,1639599994.0
2007-02-28 18:15:00,156.885,156.902,156.847,156.847,1612299994.0
2007-02-28 18:16:00,156.835,156.835,156.782,156.782,1465100008.0
2007-02-28 18:17:00,156.774,156.774,156.753,156.758,588799997.0
2007-02-28 18:18:00,156.757,156.772,156.756,156.772,494800003.0
2007-02-28 18:19:00,156.775,156.788,156.767,156.783,600900004.0
2007-02-28 18:20:00,156.78,156.797,156.774,156.775,1692199987.0
2007-02-28 18:21:00,156.785,156.815,156.784,156.784,1211199993.0
2007-02-28 18:22:00,156.775,156.775,156.734,156.734,784099993.0
2007-02-28 18:23:00,156.717,156.733,156.717,156.72,1667299996.0
2007-02-28 18:24:00,156.714,156.742,156.714,156.742,1082900003.0
2007-02-28 18:25:00,156.749,156.75,156.728,156.728,1016199992.0
2007-02-28 18:26:00,156.723,156.741,156.723,156.737,1168299994.0
2007-02-28 18:27:00,156.731,156.744,156.724,156.735,497799995.0
2007-02-28 18:28:00,156.757,156.76,156.73,156.73,890699995.0
2007-02-28 18:29:00,156.71,156.727,156.704,156.723,691599996.0
2007-02-28 18:30:00,156.72,156.768,156.708,156.746,526599996.0
2007-02-28 18:31:00,156.755,156.774,156.755,156.772,826000004.0
2007-02-28 18:32:00,156.767,156.77,156.75,156.753,1411200003.0
2007-02-28 18:33:00,156.749,156.766,156.735,156.746,1503299996.0
2007-02-28 18:34:00,156.74,156.757,156.738,156.738,1033399994.0
2007-02-28 18:35:00,156.746,156.752,156.733,156.741,1114000001.0
2007-02-28 18:36:00,156.739,156.751,156.73,156.73,563200005.0
2007-02-28 18:37:00,156.73,156.74,156.727,156.727,663900000.0
2007-02-28 18:38:00,156.727,156.74,156.727,156.735,391099999.0
2007-02-28 18:39:00,156.733,156.748,156.72,156.721,397799997.0
2007-02-28 18:40:00,156.716,156.729,156.704,156.709,991599998.0
2007-02-28 18:41:00,156.697,156.697,156.618,156.62,450099999.0
2007-02-28 18:42:00,156.61,156.614,156.577,156.598,767500001.0
2007-02-28 18:43:00,156.589,156.597,156.576,156.597,416100003.0
2007-02-28 18:44:00,156.594,156.594,156.572,156.572,439499998.0
2007-02-28 18:45:00,156.561,156.579,156.561,156.578,358000001.0
2007-02-28 18:46:00,156.574,156.574,156.536,156.54,696400000.0
2007-02-28 18:47:00,156.548,156.58,156.545,156.572,183799998.0
2007-02-28 18:48:00,156.578,156.587,156.561,156.573,895700004.0
2007-02-28 18:49:00,156.577,156.6,156.572,156.6,721399998.0
2007-02-28 18:50:00,156.607,156.618,156.578,156.581,698999992.0
2007-02-28 18:51:00,156.569,156.577,156.54,156.558,536400005.0
2007-02-28 18:52:00,156.557,156.565,156.537,156.554,635400004.0
2007-02-28 18:53:00,156.555,156.566,156.549,156.552,871499994.0
2007-02-28 18:54:00,156.547,156.55,156.524,156.542,907799995.0
2007-02-28 18:55:00,156.542,156.556,156.525,156.551,815799995.0
2007-02-28 18:56:00,156.547,156.568,156.54,156.54,459599997.0
2007-02-28 18:57:00,156.548,156.548,156.526,156.537,524999994.0
2007-02-28 18:58:00,156.538,156.544,156.499,156.506,650999998.0
2007-02-28 18:59:00,156.511,156.533,156.511,156.528,791700004.0
2007-02-28 19:00:00,156.523,156.525,156.513,156.513,227199999.0
2007-02-28 19:01:00,156.492,156.492,156.454,156.454,305799994.0
2007-02-28 19:02:00,156.444,156.454,156.427,156.431,196900000.0
2007-02-28 19:03:00,156.42,156.436,156.411,156.411,862199997.0
2007-02-28 19:04:00,156.413,156.433,156.409,156.415,551299996.0
2007-02-28 19:05:00,156.417,156.437,156.415,156.418,499499997.0
2007-02-28 19:06:00,156.427,156.468,156.423,156.468,926000002.0
2007-02-28 19:07:00,156.469,156.472,156.454,156.462,880900002.0
2007-02-28 19:08:00,156.47,156.477,156.452,156.476,718100001.0
2007-02-28 19:09:00,156.483,156.501,156.475,156.488,667800000.0
2007-02-28 19:10:00,156.501,156.525,156.501,156.525,208300001.0
2007-02-28 19:11:00,156.533,156.554,156.532,156.532,371700005.0
2007-02-28 19:12:00,156.538,156.552,156.52,156.52,428299996.0
2007-02-28 19:13:00,156.513,156.52,156.506,156.516,115699998.0
2007-02-28 19:14:00,156.513,156.532,156.513,156.522,369699997.0
2007-02-28 19:15:00,156.507,156.53,156.507,156.528,896400001.0
2007-02-28 19:16:00,156.519,156.519,156.481,156.495,331999999.0
2007-02-28 19:17:00,156.482,156.499,156.476,156.485,328400000.0
2007-02-28 19:18:00,156.489,156.503,156.463,156.475,278200001.0
2007-02-28 19:19:00,156.467,156.482,156.457,156.469,656200005.0
2007-02-28 19:20:00,156.48,156.507,156.48,156.483,333599999.0
2007-02-28 19:21:00,156.496,156.498,156.482,156.482,490399997.0
2007-02-28 19:22:00,156.487,156.492,156.474,156.491,29500000.0
2007-02-28 19:23:00,156.511,156.542,156.497,156.54,1217000002.0
2007-02-28 19:24:00,156.545,156.556,156.533,156.534,487899997.0
2007-02-28 19:25:00,156.531,156.575,156.53,156.56,510699998.0
2007-02-28 19:26:00,156.566,156.569,156.545,156.545,1294099993.0
2007-02-28 19:27:00,156.541,156.545,156.527,156.545,649800000.0
2007-02-28 19:28:00,156.548,156.55,156.525,156.537,647600002.0
2007-02-28 19:29:00,156.537,156.545,156.529,156.529,292500002.0
2007-02-28 19:30:00,156.539,156.55,156.524,156.538,757700002.0
2007-02-28 19:31:00,156.538,156.552,156.529,156.531,775600003.0
2007-02-28 19:32:00,156.529,156.557,156.529,156.555,718999999.0
2007-02-28 19:33:00,156.559,156.563,156.548,156.556,452000002.0
2007-02-28 19:34:00,156.552,156.566,156.543,156.558,981000005.0
2007-02-28 19:35:00,156.559,156.587,156.559,156.578,603199995.0
2007-02-28 19:36:00,156.582,156.582,156.567,156.57,494599995.0
2007-02-28 19:37:00,156.564,156.572,156.549,156.549,99700001.0
2007-02-28 19:38:00,156.547,156.548,156.533,156.541,515300005.0
2007-02-28 19:39:00,156.548,156.563,156.545,156.553,735099995.0
2007-02-28 19:40:00,156.557,156.557,156.537,156.55,440299999.0
2007-02-28 19:41:00,156.548,156.555,156.542,156.545,852000000.0
2007-02-28 19:42:00,156.546,156.551,156.529,156.53,494300003.0
2007-02-28 19:43:00,156.537,156.537,156.519,156.522,155599999.0
2007-02-28 19:44:00,156.525,156.541,156.525,156.537,487699997.0
2007-02-28 19:45:00,156.545,156.568,156.545,156.568,145900000.0
2007-02-28 19:46:00,156.569,156.579,156.563,156.578,491000001.0
2007-02-28 19:47:00,156.575,156.581,156.548,156.581,113300000.0
2007-02-28 19:48:00,156.586,156.591,156.57,156.572,890900000.0
2007-02-28 19:49:00,156.578,156.59,156.573,156.588,298199998.0
2007-02-28 19:50:00,156.59,156.599,156.584,156.59,376800001.0
2007-02-28 19:51:00,156.59,156.59,156.585,156.585,329899996.0
2007-02-28 19:52:00,156.586,156.587,156.573,156.575,505499997.0
2007-02-28 19:53:00,156.585,156.613,156.585,156.613,455499995.0
2007-02-28 19:54:00,156.616,156.629,156.602,156.622,344899995.0
2007-02-28 19:55:00,156.633,156.633,156.62,156.627,192100002.0
2007-02-28 19:56:00,156.617,156.617,156.59,156.602,490899999.0
2007-02-28 19:57:00,156.59,156.594,156.569,156.569,601600000.0
2007-02-28 19:58:00,156.567,156.579,156.565,156.568,509200003.0
2007-02-28 19:59:00,156.572,156.584,156.569,156.577,531699998.0
2007-02-28 20:00:00,156.58,156.58,156.539,156.545,162600001.0
2007-02-28 20:01:00,156.553,156.574,156.549,156.562,410200000.0
2007-02-28 20:02:00,156.56,156.566,156.553,156.56,306200001.0
2007-02-28 20:03:00,156.561,156.561,156.547,156.547,239199998.0
2007-02-28 20:04:00,156.545,156.554,156.54,156.541,384600000.0
2007-02-28 20:05:00,156.542,156.554,156.54,156.548,645299996.0
2007-02-28 20:06:00,156.557,156.56,156.542,156.542,385799997.0
2007-02-28 20:07:00,156.545,156.558,156.538,156.549,255899998.0
2007-02-28 20:08:00,156.547,156.547,156.511,156.513,690099999.0
2007-02-28 20:09:00,156.513,156.537,156.513,156.535,413800003.0
2007-02-28 20:10:00,156.523,156.537,156.523,156.537,345200003.0
2007-02-28 20:11:00,156.545,156.545,156.535,156.545,985099996.0
2007-02-28 20:12:00,156.545,156.577,156.545,156.577,861800005.0
2007-02-28 20:13:00,156.58,156.593,156.577,156.584,361800005.0
2007-02-28 20:14:00,156.583,156.595,156.58,156.59,456399997.0
2007-02-28 20:15:00,156.598,156.61,156.592,156.595,774999994.0
2007-02-28 20:16:00,156.588,156.606,156.583,156.59,415600003.0
2007-02-28 20:17:00,156.59,156.597,156.585,156.596,266100002.0
2007-02-28 20:18:00,156.596,156.597,156.584,156.597,154199996.0
2007-02-28 20:19:00,156.6,156.617,156.597,156.603,594800001.0
2007-02-28 20:20:00,156.603,156.603,156.585,156.585,200299999.0
2007-02-28 20:21:00,156.582,156.597,156.581,156.595,345300000.0
2007-02-28 20:22:00,156.6,156.609,156.587,156.593,480799998.0
2007-02-28 20:23:00,156.599,156.616,156.594,156.602,492300003.0
2007-02-28 20:24:00,156.607,156.608,156.6,156.608,291199998.0
2007-02-28 20:25:00,156.607,156.607,156.594,156.6,484899996.0
2007-02-28 20:26:00,156.599,156.612,156.597,156.601,442000002.0
2007-02-28 20:27:00,156.6,156.616,156.593,156.616,695299997.0
2007-02-28 20:28:00,156.606,156.614,156.593,156.614,836800000.0
2007-02-28 20:29:00,156.618,156.626,156.605,156.625,1010899993.0
2007-02-28 20:30:00,156.614,156.621,156.602,156.617,1761000007.0
2007-02-28 20:31:00,156.617,156.617,156.592,156.601,1325199994.0
2007-02-28 20:32:00,156.597,156.597,156.572,156.59,1249499989.0
2007-02-28 20:33:00,156.59,156.613,156.587,156.613,533600003.0
2007-02-28 20:34:00,156.607,156.608,156.59,156.595,429900002.0
2007-02-28 20:35:00,156.601,156.613,156.597,156.609,404299999.0
2007-02-28 20:36:00,156.612,156.635,156.612,156.635,548000000.0
2007-02-28 20:37:00,156.64,156.64,156.628,156.638,486099999.0
2007-02-28 20:38:00,156.644,156.645,156.63,156.632,754900000.0
2007-02-28 20:39:00,156.63,156.635,156.623,156.63,833400003.0
2007-02-28 20:40:00,156.628,156.649,156.628,156.636,976499994.0
2007-02-28 20:41:00,156.627,156.637,156.617,156.621,378499996.0
2007-02-28 20:42:00,156.618,156.627,156.6,156.601,302300001.0
2007-02-28 20:43:00,156.594,156.629,156.594,156.628,532500003.0
2007-02-28 20:44:00,156.625,156.628,156.611,156.614,786499997.0
2007-02-28 20:45:00,156.608,156.613,156.597,156.601,502300000.0
2007-02-28 20:46:00,156.609,156.609,156.592,156.608,639700000.0
2007-02-28 20:47:00,156.607,156.632,156.607,156.624,747100005.0
2007-02-28 20:48:00,156.623,156.639,156.616,156.616,575299998.0
2007-02-28 20:49:00,156.619,156.632,156.609,156.632,400799996.0
2007-02-28 20:50:00,156.627,156.634,156.609,156.615,1226800000.0
2007-02-28 20:51:00,156.591,156.591,156.491,156.517,503499997.0
2007-02-28 20:52:00,156.621,156.628,156.619,156.621,245799999.0
2007-02-28 20:53:00,156.623,156.634,156.62,156.627,974300001.0
2007-02-28 20:54:00,156.618,156.63,156.616,156.621,224999998.0
2007-02-28 20:55:00,156.619,156.64,156.618,156.618,812599996.0
2007-02-28 20:56:00,156.614,156.632,156.598,156.598,880599997.0
2007-02-28 20:57:00,156.595,156.618,156.591,156.591,617600003.0
2007-02-28 20:58:00,156.602,156.619,156.581,156.581,1080899995.0
2007-02-28 20:59:00,156.593,156.608,156.589,156.608,1042400001.0
2007-02-28 21:00:00,156.603,156.61,156.588,156.6,1223499999.0
2007-02-28 21:01:00,156.608,156.614,156.59,156.605,1138000003.0
2007-02-28 21:02:00,156.602,156.615,156.602,156.603,406300001.0
2007-02-28 21:03:00,156.604,156.614,156.591,156.604,714799999.0
2007-02-28 21:04:00,156.607,156.614,156.599,156.614,420100003.0
2007-02-28 21:05:00,156.614,156.621,156.603,156.621,515399999.0
2007-02-28 21:06:00,156.621,156.632,156.618,156.622,590699998.0
2007-02-28 21:07:00,156.621,156.634,156.614,156.625,400999999.0
2007-02-28 21:08:00,156.625,156.626,156.608,156.615,541499998.0
2007-02-28 21:09:00,156.625,156.625,156.62,156.62,189700000.0
2007-02-28 21:10:00,156.623,156.636,156.623,156.636,399599999.0
2007-02-28 21:11:00,156.634,156.651,156.627,156.645,215300000.0
2007-02-28 21:12:00,156.647,156.664,156.634,156.634,480700002.0
2007-02-28 21:13:00,156.642,156.653,156.632,156.648,696300001.0
2007-02-28 21:14:00,156.632,156.64,156.619,156.64,769100004.0
2007-02-28 21:15:00,156.637,156.637,156.624,156.624,768700004.0
2007-02-28 21:16:00,156.625,156.635,156.62,156.63,685300004.0
2007-02-28 21:17:00,156.63,156.637,156.625,156.626,934500006.0
2007-02-28 21:18:00,156.628,156.636,156.628,156.635,381799999.0
2007-02-28 21:19:00,156.633,156.64,156.623,156.623,559500001.0
2007-02-28 21:20:00,156.625,156.636,156.62,156.624,994000004.0
2007-02-28 21:21:00,156.624,156.638,156.62,156.627,741899997.0
2007-02-28 21:22:00,156.624,156.637,156.617,156.63,930900001.0
2007-02-28 21:23:00,156.632,156.642,156.631,156.638,740199999.0
2007-02-28 21:24:00,156.632,156.639,156.609,156.614,662999999.0
2007-02-28 21:25:00,156.625,156.625,156.612,156.62,837799993.0
2007-02-28 21:26:00,156.613,156.613,156.581,156.595,354099998.0
2007-02-28 21:27:00,156.599,156.599,156.585,156.592,269299995.0
2007-02-28 21:28:00,156.595,156.625,156.595,156.619,98900001.0
2007-02-28 21:29:00,156.623,156.632,156.608,156.608,244000002.0
2007-02-28 21:30:00,156.602,156.628,156.595,156.597,250600003.0
2007-02-28 21:31:00,156.603,156.605,156.589,156.605,106200001.0
2007-02-28 21:32:00,156.607,156.607,156.589,156.597,741000003.0
2007-02-28 21:33:00,156.601,156.606,156.595,156.597,76900000.0
2007-02-28 21:34:00,156.595,156.602,156.583,156.59,326000001.0
2007-02-28 21:35:00,156.584,156.585,156.57,156.57,288700000.0
2007-02-28 21:36:00,156.579,156.579,156.568,156.573,254599997.0
2007-02-28 21:37:00,156.575,156.575,156.56,156.56,170299998.0
2007-02-28 21:38:00,156.565,156.565,156.555,156.561,105000000.0
2007-02-28 21:39:00,156.553,156.578,156.551,156.558,254400000.0
2007-02-28 21:40:00,156.56,156.573,156.56,156.569,324399998.0
2007-02-28 21:41:00,156.572,156.572,156.555,156.569,105600000.0
2007-02-28 21:42:00,156.573,156.573,156.552,156.563,484700003.0
2007-02-28 21:43:00,156.558,156.558,156.547,156.557,506499998.0
2007-02-28 21:44:00,156.557,156.566,156.546,156.55,631399998.0
2007-02-28 21:45:00,156.55,156.558,156.546,156.558,257000001.0
2007-02-28 21:46:00,156.552,156.565,156.547,156.554,349299996.0
2007-02-28 21:47:00,156.561,156.569,156.56,156.565,415499997.0
2007-02-28 21:48:00,156.559,156.581,156.558,156.581,105999999.0
2007-02-28 21:49:00,156.571,156.588,156.57,156.572,107200001.0
2007-02-28 21:50:00,156.576,156.592,156.576,156.592,77500000.0
2007-02-28 21:51:00,156.594,156.604,156.594,156.597,200099998.0
2007-02-28 21:52:00,156.58,156.584,156.562,156.573,75799999.0
2007-02-28 21:53:00,156.575,156.575,156.575,156.575,42100000.0
2007-02-28 21:54:00,156.57,156.57,156.548,156.557,59000000.0
2007-02-28 21:55:00,156.561,156.561,156.546,156.557,75099998.0
2007-02-28 21:56:00,156.555,156.555,156.547,156.554,36000000.0
2007-02-28 21:57:00,156.558,156.561,156.549,156.55,122200001.0
2007-02-28 21:58:00,156.553,156.558,156.545,156.55,47299999.0
2007-02-28 21:59:00,156.541,156.559,156.541,156.55,101200000.0
2007-02-28 22:00:00,156.547,156.555,156.535,156.546,136200000.0
2007-02-28 22:01:00,156.545,156.557,156.539,156.557,451100000.0
2007-02-28 22:02:00,156.556,156.559,156.546,156.546,547699996.0
2007-02-28 22:03:00,156.548,156.569,156.548,156.558,159000003.0
2007-02-28 22:04:00,156.565,156.568,156.548,156.555,171700002.0
2007-02-28 22:05:00,156.545,156.55,156.538,156.55,129099998.0
2007-02-28 22:06:00,156.552,156.553,156.539,156.54,102700001.0
2007-02-28 22:07:00,156.543,156.543,156.529,156.54,94600002.0
2007-02-28 22:08:00,156.552,156.552,156.54,156.547,203100000.0
2007-02-28 22:09:00,156.542,156.548,156.542,156.548,115899997.0
2007-02-28 22:10:00,156.548,156.548,156.541,156.541,131900000.0
2007-02-28 22:11:00,156.536,156.547,156.536,156.547,170399999.0
2007-02-28 22:12:00,156.547,156.553,156.538,156.548,106099998.0
2007-02-28 22:13:00,156.553,156.579,156.552,156.579,117900003.0
2007-02-28 22:14:00,156.584,156.584,156.575,156.578,98399999.0
2007-02-28 22:15:00,156.58,156.583,156.573,156.575,223499999.0
2007-02-28 22:16:00,156.58,156.591,156.58,156.591,160900002.0
2007-02-28 22:17:00,156.593,156.593,156.59,156.59,60600000.0
2007-02-28 22:18:00,156.589,156.589,156.582,156.588,125000000.0
2007-02-28 22:19:00,156.586,156.586,156.566,156.567,72800001.0
2007-02-28 22:20:00,156.57,156.584,156.57,156.584,219000003.0
2007-02-28 22:21:00,156.591,156.591,156.577,156.581,106499998.0
2007-02-28 22:22:00,156.586,156.607,156.586,156.601,204699999.0
2007-02-28 22:23:00,156.6,156.605,156.592,156.592,278099999.0
2007-02-28 22:24:00,156.597,156.631,156.597,156.628,57100000.0
2007-02-28 22:25:00,156.626,156.631,156.614,156.623,315700003.0
2007-02-28 22:26:00,156.629,156.642,156.629,156.642,108800000.0
2007-02-28 22:27:00,156.645,156.654,156.642,156.645,705199999.0
2007-02-28 22:28:00,156.645,156.662,156.645,156.662,305100003.0
2007-02-28 22:29:00,156.667,156.674,156.665,156.671,124400003.0
2007-02-28 22:30:00,156.672,156.68,156.672,156.68,81100000.0
2007-02-28 22:31:00,156.672,156.672,156.655,156.667,154700000.0
2007-02-28 22:32:00,156.673,156.68,156.666,156.68,193999998.0
2007-02-28 22:33:00,156.683,156.683,156.666,156.666,166100000.0
2007-02-28 22:34:00,156.658,156.658,156.644,156.651,168399999.0
2007-02-28 22:35:00,156.648,156.665,156.648,156.65,109800001.0
2007-02-28 22:36:00,156.645,156.664,156.645,156.656,434300006.0
2007-02-28 22:37:00,156.655,156.668,156.649,156.649,301399994.0
2007-02-28 22:38:00,156.64,156.669,156.64,156.66,232399996.0
2007-02-28 22:39:00,156.664,156.667,156.656,156.664,168599998.0
2007-02-28 22:40:00,156.665,156.682,156.66,156.663,387599998.0
2007-02-28 22:41:00,156.657,156.657,156.642,156.642,106299999.0
2007-02-28 22:42:00,156.654,156.66,156.651,156.654,268800001.0
2007-02-28 22:43:00,156.661,156.667,156.653,156.653,60199999.0
2007-02-28 22:44:00,156.652,156.658,156.644,156.644,277800001.0
2007-02-28 22:45:00,156.642,156.654,156.636,156.645,263099999.0
2007-02-28 22:46:00,156.655,156.66,156.652,156.66,40500000.0
2007-02-28 22:47:00,156.662,156.668,156.662,156.663,98300000.0
2007-02-28 22:48:00,156.659,156.659,156.638,156.638,443599999.0
2007-02-28 22:49:00,156.635,156.646,156.624,156.633,279600000.0
2007-02-28 22:50:00,156.628,156.628,156.616,156.622,134700002.0
2007-02-28 22:51:00,156.628,156.638,156.625,156.632,125299999.0
2007-02-28 22:52:00,156.637,156.653,156.637,156.649,170199998.0
2007-02-28 22:53:00,156.647,156.66,156.646,156.654,202400000.0
2007-02-28 22:54:00,156.658,156.662,156.658,156.662,140700001.0
2007-02-28 22:55:00,156.664,156.67,156.657,156.657,72600000.0
2007-02-28 22:56:00,156.66,156.66,156.655,156.66,184099998.0
2007-02-28 22:57:00,156.654,156.662,156.648,156.662,175200001.0
2007-02-28 22:58:00,156.672,156.679,156.672,156.675,130900002.0
2007-02-28 22:59:00,156.68,156.68,156.655,156.665,202200000.0
2007-02-28 23:00:00,156.685,156.685,156.678,156.678,123900000.0
2007-02-28 23:01:00,156.68,156.683,156.669,156.675,52000000.0
2007-02-28 23:02:00,156.664,156.677,156.664,156.67,79799998.0
2007-02-28 23:03:00,156.674,156.683,156.673,156.673,53599998.0
2007-02-28 23:04:00,156.679,156.68,156.672,156.678,15200000.0
2007-02-28 23:05:00,156.679,156.688,156.679,156.68,96699999.0
2007-02-28 23:06:00,156.674,156.682,156.674,156.678,82400000.0
2007-02-28 23:07:00,156.689,156.692,156.678,156.688,124899998.0
2007-02-28 23:08:00,156.67,156.687,156.67,156.683,69600000.0
2007-02-28 23:09:00,156.688,156.688,156.675,156.686,104999998.0
2007-02-28 23:10:00,156.682,156.694,156.682,156.694,95600001.0
2007-02-28 23:11:00,156.693,156.703,156.686,156.686,88300000.0
2007-02-28 23:12:00,156.704,156.707,156.699,156.704,51900000.0
2007-02-28 23:13:00,156.702,156.702,156.701,156.701,3200000.0
2007-02-28 23:14:00,156.714,156.723,156.706,156.71,71100000.0
2007-02-28 23:15:00,156.713,156.713,156.703,156.71,63900000.0
2007-02-28 23:16:00,156.708,156.708,156.691,156.701,122999999.0
2007-02-28 23:17:00,156.708,156.728,156.708,156.721,31000000.0
2007-02-28 23:18:00,156.716,156.719,156.716,156.719,13600000.0
2007-02-28 23:19:00,156.706,156.706,156.693,156.693,92599999.0
2007-02-28 23:20:00,156.692,156.692,156.681,156.682,36600000.0
2007-02-28 23:21:00,156.692,156.699,156.687,156.689,90099998.0
2007-02-28 23:22:00,156.668,156.684,156.66,156.671,106199999.0
2007-02-28 23:23:00,156.687,156.69,156.677,156.68,78300000.0
2007-02-28 23:24:00,156.67,156.684,156.67,156.684,57099999.0
2007-02-28 23:25:00,156.685,156.695,156.676,156.695,67800000.0
2007-02-28 23:26:00,156.697,156.697,156.683,156.691,120100000.0
2007-02-28 23:27:00,156.698,156.703,156.694,156.7,148099997.0
2007-02-28 23:28:00,156.716,156.748,156.716,156.748,60800001.0
2007-02-28 23:29:00,156.753,156.753,156.737,156.752,126299999.0
2007-02-28 23:30:00,156.751,156.751,156.738,156.744,65000000.0
2007-02-28 23:31:00,156.739,156.751,156.739,156.748,81600000.0
2007-02-28 23:32:00,156.746,156.749,156.734,156.744,39200000.0
2007-02-28 23:33:00,156.744,156.744,156.737,156.74,67200000.0
2007-02-28 23:34:00,156.732,156.732,156.719,156.72,32800000.0
2007-02-28 23:35:00,156.73,156.735,156.728,156.735,67500001.0
2007-02-28 23:36:00,156.736,156.764,156.736,156.755,31000000.0
2007-02-28 23:37:00,156.763,156.766,156.761,156.766,52700000.0
2007-02-28 23:38:00,156.755,156.768,156.74,156.74,100799998.0
2007-02-28 23:39:00,156.748,156.749,156.741,156.742,64700000.0
2007-02-28 23:40:00,156.735,156.766,156.735,156.766,87500000.0
2007-02-28 23:41:00,156.758,156.779,156.758,156.77,104400001.0
2007-02-28 23:42:00,156.77,156.777,156.762,156.777,118300003.0
2007-02-28 23:43:00,156.78,156.78,156.78,156.78,13400000.0
2007-02-28 23:44:00,156.78,156.808,156.78,156.808,87300001.0
2007-02-28 23:45:00,156.807,156.825,156.799,156.825,96700000.0
2007-02-28 23:46:00,156.837,156.837,156.824,156.825,80600000.0
2007-02-28 23:47:00,156.823,156.823,156.811,156.819,88599997.0
2007-02-28 23:48:00,156.814,156.817,156.809,156.813,88900001.0
2007-02-28 23:49:00,156.805,156.805,156.79,156.79,120999999.0
2007-02-28 23:50:00,156.804,156.821,156.8,156.812,120000000.0
2007-02-28 23:51:00,156.804,156.812,156.797,156.797,92300002.0
2007-02-28 23:52:00,156.798,156.815,156.798,156.81,126899996.0
2007-02-28 23:53:00,156.815,156.863,156.815,156.859,80499999.0
2007-02-28 23:54:00,156.871,156.871,156.858,156.863,58300000.0
2007-02-28 23:55:00,156.855,156.883,156.855,156.871,155700001.0
2007-02-28 23:56:00,156.877,156.904,156.877,156.904,219900003.0
2007-02-28 23:57:00,156.891,156.891,156.855,156.861,110799997.0
2007-02-28 23:58:00,156.848,156.874,156.832,156.84,156400001.0
2007-02-28 23:59:00,156.833,156.833,156.818,156.825,50400000.0
2007-03-01 00:00:00,156.807,156.807,156.789,156.789,83299999.0
2007-03-01 00:01:00,156.788,156.788,156.772,156.773,64200000.0
2007-03-01 00:02:00,156.755,156.755,156.706,156.717,105299999.0
2007-03-01 00:03:00,156.736,156.736,156.71,156.715,143899998.0
2007-03-01 00:04:00,156.715,156.715,156.693,156.708,149500001.0
2007-03-01 00:05:00,156.721,156.735,156.701,156.712,147299997.0
2007-03-01 00:06:00,156.722,156.763,156.722,156.76,75200000.0
2007-03-01 00:07:00,156.757,156.775,156.752,156.769,93999999.0
2007-03-01 00:08:00,156.758,156.763,156.752,156.753,78199999.0
2007-03-01 00:09:00,156.753,156.753,156.74,156.747,84700000.0
2007-03-01 00:10:00,156.745,156.746,156.74,156.746,45600001.0
2007-03-01 00:11:00,156.735,156.735,156.722,156.722,31200000.0
2007-03-01 00:12:00,156.721,156.732,156.707,156.713,107100000.0
2007-03-01 00:13:00,156.721,156.731,156.72,156.72,67800000.0
2007-03-01 00:14:00,156.722,156.732,156.712,156.729,125999998.0
2007-03-01 00:15:00,156.742,156.752,156.736,156.736,160100004.0
2007-03-01 00:16:00,156.733,156.764,156.733,156.754,173500000.0
2007-03-01 00:17:00,156.755,156.76,156.755,156.76,38100000.0
2007-03-01 00:18:00,156.755,156.762,156.754,156.756,80200000.0
2007-03-01 00:19:00,156.759,156.779,156.758,156.776,76199999.0
2007-03-01 00:20:00,156.778,156.782,156.767,156.772,103100000.0
2007-03-01 00:21:00,156.764,156.765,156.754,156.754,88700000.0
2007-03-01 00:22:00,156.743,156.743,156.729,156.73,58300001.0
2007-03-01 00:23:00,156.71,156.71,156.695,156.695,20000000.0
2007-03-01 00:24:00,156.695,156.699,156.688,156.688,66000000.0
2007-03-01 00:25:00,156.7,156.709,156.7,156.707,47500000.0
2007-03-01 00:26:00,156.7,156.711,156.7,156.711,40699999.0
2007-03-01 00:27:00,156.708,156.716,156.706,156.709,80300000.0
2007-03-01 00:28:00,156.705,156.715,156.695,156.695,86300001.0
2007-03-01 00:29:00,156.711,156.711,156.689,156.693,56099999.0
2007-03-01 00:30:00,156.693,156.705,156.691,156.692,101600000.0
2007-03-01 00:31:00,156.686,156.698,156.683,156.69,148699999.0
2007-03-01 00:32:00,156.695,156.7,156.693,156.693,67899999.0
2007-03-01 00:33:00,156.7,156.7,156.695,156.7,115199997.0
2007-03-01 00:34:00,156.702,156.704,156.694,156.703,97300000.0
2007-03-01 00:35:00,156.705,156.715,156.7,156.715,99600001.0
2007-03-01 00:36:00,156.712,156.712,156.705,156.705,92800001.0
2007-03-01 00:37:00,156.705,156.715,156.702,156.715,126200001.0
2007-03-01 00:38:00,156.705,156.705,156.689,156.689,62600000.0
2007-03-01 00:39:00,156.689,156.702,156.688,156.702,40000000.0
2007-03-01 00:40:00,156.7,156.7,156.69,156.7,39800000.0
2007-03-01 00:41:00,156.7,156.705,156.7,156.7,126999997.0
2007-03-01 00:42:00,156.695,156.705,156.695,156.7,167700001.0
2007-03-01 00:43:00,156.702,156.702,156.679,156.683,129699999.0
2007-03-01 00:44:00,156.688,156.697,156.685,156.69,135100002.0
2007-03-01 00:45:00,156.693,156.707,156.693,156.705,85299997.0
2007-03-01 00:46:00,156.717,156.726,156.703,156.703,42899999.0
2007-03-01 00:47:00,156.693,156.693,156.675,156.678,79100002.0
2007-03-01 00:48:00,156.678,156.678,156.66,156.673,60200000.0
2007-03-01 00:49:00,156.67,156.675,156.665,156.67,40000000.0
2007-03-01 00:50:00,156.673,156.685,156.671,156.677,107700000.0
2007-03-01 00:51:00,156.685,156.694,156.677,156.69,65100000.0
2007-03-01 00:52:00,156.715,156.727,156.696,156.727,106700001.0
2007-03-01 00:53:00,156.733,156.733,156.73,156.73,15200000.0
2007-03-01 00:54:00,156.73,156.735,156.725,156.73,129800001.0
2007-03-01 00:55:00,156.723,156.737,156.721,156.721,151100000.0
2007-03-01 00:56:00,156.732,156.734,156.702,156.707,56300000.0
2007-03-01 00:57:00,156.718,156.725,156.715,156.717,135599996.0
2007-03-01 00:58:00,156.722,156.728,156.715,156.72,126899998.0
2007-03-01 00:59:00,156.728,156.749,156.728,156.742,48300000.0
2007-03-01 01:00:00,156.767,156.791,156.755,156.783,64400000.0
2007-03-01 01:01:00,156.789,156.795,156.779,156.795,146799999.0
2007-03-01 01:02:00,156.816,156.857,156.816,156.855,96400000.0
2007-03-01 01:03:00,156.852,156.867,156.836,156.859,80799999.0
2007-03-01 01:04:00,156.848,156.865,156.845,156.845,87800001.0
2007-03-01 01:05:00,156.833,156.855,156.821,156.85,107800000.0
2007-03-01 01:06:00,156.854,156.854,156.848,156.852,44799999.0
2007-03-01 01:07:00,156.855,156.864,156.854,156.86,73600001.0
2007-03-01 01:08:00,156.861,156.886,156.861,156.88,81799999.0
2007-03-01 01:09:00,156.868,156.891,156.868,156.891,113400000.0
2007-03-01 01:10:00,156.899,156.914,156.892,156.901,125599997.0
2007-03-01 01:11:00,156.891,156.897,156.889,156.892,29400000.0
2007-03-01 01:12:00,156.88,156.88,156.858,156.87,112200000.0
2007-03-01 01:13:00,156.872,156.885,156.872,156.873,96200000.0
2007-03-01 01:14:00,156.868,156.868,156.847,156.857,105500001.0
2007-03-01 01:15:00,156.866,156.866,156.85,156.85,59200001.0
2007-03-01 01:16:00,156.858,156.858,156.801,156.832,175600001.0
2007-03-01 01:17:00,156.827,156.832,156.82,156.821,256800000.0
2007-03-01 01:18:00,156.83,156.837,156.825,156.837,74199997.0
2007-03-01 01:19:00,156.843,156.854,156.841,156.851,53600001.0
2007-03-01 01:20:00,156.869,156.898,156.869,156.881,49099999.0
2007-03-01 01:21:00,156.891,156.947,156.891,156.947,146999998.0
2007-03-01 01:22:00,156.952,156.969,156.93,156.939,155999997.0
2007-03-01 01:23:00,156.938,156.941,156.923,156.923,81300000.0
2007-03-01 01:24:00,156.906,156.929,156.895,156.895,136299998.0
2007-03-01 01:25:00,156.908,156.91,156.908,156.91,4800000.0
2007-03-01 01:26:00,156.91,156.921,156.9,156.918,94800000.0
2007-03-01 01:27:00,156.93,156.93,156.915,156.927,128999998.0
2007-03-01 01:28:00,156.921,156.927,156.917,156.917,78299999.0
2007-03-01 01:29:00,156.918,156.939,156.915,156.933,120799997.0
2007-03-01 01:30:00,156.94,156.96,156.926,156.96,106899998.0
2007-03-01 01:31:00,156.97,156.985,156.961,156.985,122000001.0
2007-03-01 01:32:00,156.985,157.005,156.982,157.005,65600000.0
2007-03-01 01:33:00,157.003,157.026,157.003,157.02,64000000.0
2007-03-01 01:34:00,157.029,157.05,157.006,157.05,96500000.0
2007-03-01 01:35:00,157.069,157.07,157.058,157.065,92399999.0
2007-03-01 01:36:00,157.066,157.066,157.048,157.063,135100001.0
2007-03-01 01:37:00,157.082,157.101,157.073,157.078,95000000.0
2007-03-01 01:38:00,157.077,157.081,157.064,157.073,62100000.0
2007-03-01 01:39:00,157.112,157.178,157.105,157.178,98300001.0
2007-03-01 01:40:00,157.197,157.207,157.167,157.167,83100001.0
2007-03-01 01:41:00,157.158,157.166,157.149,157.155,86499999.0
2007-03-01 01:42:00,157.153,157.163,157.144,157.153,118100000.0
2007-03-01 01:43:00,157.135,157.135,157.128,157.13,18800000.0
2007-03-01 01:44:00,157.132,157.15,157.132,157.147,75300000.0
2007-03-01 01:45:00,157.145,157.15,157.139,157.147,42200000.0
2007-03-01 01:46:00,157.154,157.16,157.152,157.152,57499998.0
2007-03-01 01:47:00,157.159,157.262,157.159,157.262,108899998.0
2007-03-01 01:48:00,157.25,157.259,157.165,157.165,53300000.0
2007-03-01 01:49:00,157.146,157.146,157.106,157.106,83999999.0
2007-03-01 01:50:00,157.087,157.104,157.087,157.104,79200001.0
2007-03-01 01:51:00,157.12,157.149,157.12,157.149,113299999.0
2007-03-01 01:52:00,157.15,157.162,157.15,157.159,112699999.0
2007-03-01 01:53:00,157.16,157.167,157.152,157.152,81999999.0
2007-03-01 01:54:00,157.159,157.165,157.145,157.145,107299998.0
2007-03-01 01:55:00,157.157,157.157,157.148,157.15,76000000.0
2007-03-01 01:56:00,157.136,157.136,157.096,157.108,157800003.0
2007-03-01 01:57:00,157.104,157.104,157.065,157.076,120300002.0
2007-03-01 01:58:00,157.066,157.08,157.066,157.08,48000000.0
2007-03-01 01:59:00,157.082,157.09,157.066,157.074,95000001.0
2007-03-01 02:00:00,157.063,157.074,157.044,157.074,73999999.0
2007-03-01 02:01:00,157.08,157.104,157.072,157.089,109500002.0
2007-03-01 02:02:00,157.083,157.086,157.066,157.066,89400001.0
2007-03-01 02:03:00,157.072,157.075,157.061,157.07,114300003.0
2007-03-01 02:04:00,157.06,157.074,157.059,157.074,52500000.0
2007-03-01 02:05:00,157.072,157.083,157.072,157.078,72000000.0
2007-03-01 02:06:00,157.095,157.111,157.094,157.099,45299999.0
2007-03-01 02:07:00,157.096,157.097,157.066,157.075,47700000.0
2007-03-01 02:08:00,157.082,157.089,157.076,157.077,102599999.0
2007-03-01 02:09:00,157.09,157.09,157.077,157.077,64199999.0
2007-03-01 02:10:00,157.065,157.083,157.055,157.083,92999999.0
2007-03-01 02:11:00,157.086,157.086,157.074,157.085,86400001.0
2007-03-01 02:12:00,157.078,157.078,157.07,157.076,71300000.0
2007-03-01 02:13:00,157.082,157.103,157.082,157.099,96300000.0
2007-03-01 02:14:00,157.095,157.115,157.088,157.115,132999998.0
2007-03-01 02:15:00,157.119,157.132,157.112,157.132,119499999.0
2007-03-01 02:16:00,157.141,157.141,157.126,157.128,95600001.0
2007-03-01 02:17:00,157.121,157.121,157.118,157.12,63500001.0
2007-03-01 02:18:00,157.121,157.14,157.117,157.14,122299999.0
2007-03-01 02:19:00,157.138,157.193,157.138,157.193,76000000.0
2007-03-01 02:20:00,157.199,157.199,157.171,157.171,73999999.0
2007-03-01 02:21:00,157.167,157.169,157.143,157.143,114999998.0
2007-03-01 02:22:00,157.14,157.153,157.127,157.143,38700000.0
2007-03-01 02:23:00,157.121,157.121,157.095,157.095,57600001.0
2007-03-01 02:24:00,157.102,157.108,157.097,157.099,48000000.0
2007-03-01 02:25:00,157.08,157.08,157.076,157.079,104199998.0
2007-03-01 02:26:00,157.071,157.075,157.059,157.061,73700000.0
2007-03-01 02:27:00,157.046,157.053,157.035,157.053,93999999.0
2007-03-01 02:28:00,157.067,157.067,157.053,157.053,55000000.0
2007-03-01 02:29:00,157.055,157.069,157.053,157.053,123599998.0
2007-03-01 02:30:00,157.05,157.056,157.05,157.052,43200000.0
2007-03-01 02:31:00,157.053,157.073,157.041,157.073,175999999.0
2007-03-01 02:32:00,157.075,157.108,157.066,157.102,124000003.0
2007-03-01 02:33:00,157.105,157.126,157.105,157.126,51100000.0
2007-03-01 02:34:00,157.123,157.13,157.123,157.13,82399999.0
2007-03-01 02:35:00,157.127,157.13,157.109,157.12,64500000.0
2007-03-01 02:36:00,157.12,157.153,157.111,157.153,53000000.0
2007-03-01 02:37:00,157.157,157.175,157.155,157.175,71600002.0
2007-03-01 02:38:00,157.189,157.192,157.173,157.186,33300000.0
2007-03-01 02:39:00,157.188,157.199,157.186,157.199,72000000.0
2007-03-01 02:40:00,157.203,157.224,157.203,157.212,77999998.0
2007-03-01 02:41:00,157.194,157.194,157.185,157.185,78299998.0
2007-03-01 02:42:00,157.184,157.184,157.179,157.181,112899998.0
2007-03-01 02:43:00,157.185,157.196,157.169,157.187,58600000.0
2007-03-01 02:44:00,157.178,157.182,157.165,157.182,49000000.0
2007-03-01 02:45:00,157.182,157.184,157.15,157.15,102100000.0
2007-03-01 02:46:00,157.147,157.157,157.146,157.157,92100000.0
2007-03-01 02:47:00,157.162,157.182,157.135,157.182,59099999.0
2007-03-01 02:48:00,157.189,157.202,157.184,157.2,88300001.0
2007-03-01 02:49:00,157.192,157.192,157.171,157.181,51600002.0
2007-03-01 02:50:00,157.17,157.185,157.167,157.185,159999999.0
2007-03-01 02:51:00,157.178,157.184,157.178,157.184,75100001.0
2007-03-01 02:52:00,157.176,157.176,157.158,157.166,74100001.0
2007-03-01 02:53:00,157.153,157.169,157.135,157.162,142200000.0
2007-03-01 02:54:00,157.148,157.148,157.116,157.117,70300001.0
2007-03-01 02:55:00,157.1,157.1,157.068,157.07,55499999.0
2007-03-01 02:56:00,157.087,157.1,157.085,157.096,174999998.0
2007-03-01 02:57:00,157.102,157.117,157.083,157.083,111400002.0
2007-03-01 02:58:00,157.073,157.073,157.049,157.059,44800000.0
2007-03-01 02:59:00,157.038,157.053,157.02,157.02,74400000.0
2007-03-01 03:00:00,157.015,157.034,157.01,157.02,177800001.0
2007-03-01 03:01:00,157.053,157.071,157.049,157.071,113600000.0
2007-03-01 03:02:00,157.062,157.066,157.045,157.05,116000002.0
2007-03-01 03:03:00,157.042,157.056,157.033,157.056,60400000.0
2007-03-01 03:04:00,157.054,157.056,157.054,157.056,18200000.0
2007-03-01 03:05:00,157.064,157.069,157.052,157.061,157200001.0
2007-03-01 03:06:00,157.067,157.076,157.065,157.067,57600000.0
2007-03-01 03:07:00,157.072,157.084,157.072,157.081,110499998.0
2007-03-01 03:08:00,157.07,157.07,157.05,157.062,118599998.0
2007-03-01 03:09:00,157.068,157.068,157.042,157.042,176700002.0
2007-03-01 03:10:00,157.046,157.049,157.034,157.035,73300000.0
2007-03-01 03:11:00,157.042,157.047,157.041,157.047,50900000.0
2007-03-01 03:12:00,157.043,157.054,157.042,157.045,99700002.0
2007-03-01 03:13:00,157.043,157.043,157.026,157.027,32800000.0
2007-03-01 03:14:00,157.033,157.033,157.018,157.032,51300000.0
2007-03-01 03:15:00,157.013,157.013,157.002,157.002,60699998.0
2007-03-01 03:16:00,156.992,157.015,156.987,157.015,132900001.0
2007-03-01 03:17:00,157.033,157.033,157.02,157.03,102800000.0
2007-03-01 03:18:00,157.025,157.038,157.025,157.036,34800000.0
2007-03-01 03:19:00,157.037,157.052,157.037,157.043,53300001.0
2007-03-01 03:20:00,157.046,157.056,157.039,157.044,83400001.0
2007-03-01 03:21:00,157.058,157.065,157.052,157.06,124100001.0
2007-03-01 03:22:00,157.058,157.058,157.039,157.05,87400000.0
2007-03-01 03:23:00,157.047,157.054,157.044,157.045,133799999.0
2007-03-01 03:24:00,157.053,157.061,157.049,157.057,68999999.0
2007-03-01 03:25:00,157.055,157.055,157.03,157.046,220599997.0
2007-03-01 03:26:00,157.048,157.048,157.033,157.033,94100000.0
2007-03-01 03:27:00,157.032,157.033,157.032,157.033,20000000.0
2007-03-01 03:28:00,157.037,157.051,157.033,157.04,120700001.0
2007-03-01 03:29:00,157.057,157.079,157.057,157.071,62700000.0
2007-03-01 03:30:00,157.065,157.082,157.065,157.082,58400000.0
2007-03-01 03:31:00,157.085,157.089,157.065,157.074,126999999.0
2007-03-01 03:32:00,157.082,157.082,157.069,157.069,53800000.0
2007-03-01 03:33:00,157.068,157.073,157.054,157.062,140999999.0
2007-03-01 03:34:00,157.059,157.067,157.055,157.055,14100000.0
2007-03-01 03:35:00,157.056,157.067,157.053,157.053,64700000.0
2007-03-01 03:36:00,157.06,157.069,157.06,157.062,47800000.0
2007-03-01 03:37:00,157.064,157.071,157.064,157.071,15200000.0
2007-03-01 03:38:00,157.062,157.062,157.029,157.029,80700000.0
2007-03-01 03:39:00,157.03,157.036,157.028,157.036,51700000.0
2007-03-01 03:40:00,157.023,157.023,157.005,157.005,70299998.0
2007-03-01 03:41:00,157.021,157.023,157.014,157.019,60800000.0
2007-03-01 03:42:00,157.028,157.028,157.014,157.019,72799999.0
2007-03-01 03:43:00,157.01,157.01,157.005,157.005,37100000.0
2007-03-01 03:44:00,157.007,157.007,156.999,157.003,99000001.0
2007-03-01 03:45:00,157.004,157.019,156.998,157.011,110400000.0
2007-03-01 03:46:00,157.01,157.01,156.999,157.0,9600000.0
2007-03-01 03:47:00,156.993,156.998,156.929,156.929,80800000.0
2007-03-01 03:48:00,156.927,156.927,156.904,156.904,133199999.0
2007-03-01 03:49:00,156.895,156.895,156.874,156.885,50000000.0
2007-03-01 03:50:00,156.871,156.893,156.871,156.89,139900003.0
2007-03-01 03:51:00,156.888,156.888,156.877,156.877,32000001.0
2007-03-01 03:52:00,156.866,156.866,156.864,156.864,55899998.0
2007-03-01 03:53:00,156.854,156.869,156.85,156.861,83900000.0
2007-03-01 03:54:00,156.84,156.84,156.805,156.812,124599998.0
2007-03-01 03:55:00,156.817,156.843,156.817,156.835,135899999.0
2007-03-01 03:56:00,156.836,156.836,156.82,156.82,50900000.0
2007-03-01 03:57:00,156.81,156.827,156.803,156.826,98500001.0
2007-03-01 03:58:00,156.83,156.83,156.815,156.816,126299997.0
2007-03-01 03:59:00,156.813,156.832,156.813,156.823,72199999.0
2007-03-01 04:00:00,156.821,156.821,156.807,156.807,31500000.0
2007-03-01 04:01:00,156.807,156.825,156.807,156.819,106299997.0
2007-03-01 04:02:00,156.814,156.835,156.814,156.835,144900004.0
2007-03-01 04:03:00,156.825,156.825,156.807,156.811,117900000.0
2007-03-01 04:04:00,156.765,156.765,156.704,156.71,56200000.0
2007-03-01 04:05:00,156.71,156.731,156.71,156.731,90400000.0
2007-03-01 04:06:00,156.743,156.743,156.735,156.735,61600001.0
2007-03-01 04:07:00,156.742,156.751,156.735,156.735,106599999.0
2007-03-01 04:08:00,156.724,156.724,156.693,156.699,125800003.0
2007-03-01 04:09:00,156.707,156.717,156.696,156.708,104300000.0
2007-03-01 04:10:00,156.708,156.731,156.701,156.731,40000000.0
2007-03-01 04:11:00,156.732,156.746,156.728,156.733,112199999.0
2007-03-01 04:12:00,156.732,156.757,156.732,156.746,53300000.0
2007-03-01 04:13:00,156.751,156.751,156.734,156.737,137399998.0
2007-03-01 04:14:00,156.742,156.749,156.742,156.748,135200000.0
2007-03-01 04:15:00,156.748,156.748,156.721,156.727,70100001.0
2007-03-01 04:16:00,156.728,156.737,156.722,156.722,120099997.0
2007-03-01 04:17:00,156.73,156.735,156.725,156.73,103800002.0
2007-03-01 04:18:00,156.705,156.705,156.66,156.66,67300000.0
2007-03-01 04:19:00,156.667,156.676,156.66,156.664,66300000.0
2007-03-01 04:20:00,156.672,156.672,156.651,156.658,51499999.0
2007-03-01 04:21:00,156.664,156.685,156.664,156.685,55700000.0
2007-03-01 04:22:00,156.694,156.701,156.661,156.678,172400001.0
2007-03-01 04:23:00,156.689,156.731,156.689,156.725,137799997.0
2007-03-01 04:24:00,156.722,156.739,156.715,156.737,116600000.0
2007-03-01 04:25:00,156.753,156.777,156.753,156.776,75199999.0
2007-03-01 04:26:00,156.786,156.787,156.775,156.78,112299998.0
2007-03-01 04:27:00,156.783,156.783,156.751,156.775,69600000.0
2007-03-01 04:28:00,156.776,156.776,156.764,156.776,92000000.0
2007-03-01 04:29:00,156.777,156.81,156.777,156.801,97500000.0
2007-03-01 04:30:00,156.795,156.795,156.764,156.768,57999999.0
2007-03-01 04:31:00,156.77,156.773,156.729,156.743,61499999.0
2007-03-01 04:32:00,156.757,156.758,156.739,156.754,105999999.0
2007-03-01 04:33:00,156.759,156.76,156.743,156.743,55300000.0
2007-03-01 04:34:00,156.748,156.75,156.723,156.733,92400000.0
2007-03-01 04:35:00,156.732,156.732,156.682,156.682,40800000.0
2007-03-01 04:36:00,156.668,156.676,156.611,156.611,53400000.0
2007-03-01 04:37:00,156.604,156.605,156.559,156.559,146099998.0
2007-03-01 04:38:00,156.582,156.608,156.582,156.608,43199999.0
2007-03-01 04:39:00,156.62,156.62,156.571,156.571,87800000.0
2007-03-01 04:40:00,156.573,156.579,156.548,156.563,121799996.0
2007-03-01 04:41:00,156.566,156.577,156.564,156.564,79100001.0
2007-03-01 04:42:00,156.557,156.58,156.557,156.58,85999998.0
2007-03-01 04:43:00,156.565,156.573,156.56,156.568,108699998.0
2007-03-01 04:44:00,156.578,156.58,156.571,156.572,73500000.0
2007-03-01 04:45:00,156.566,156.58,156.551,156.58,88900001.0
2007-03-01 04:46:00,156.589,156.626,156.582,156.626,126700000.0
2007-03-01 04:47:00,156.65,156.677,156.65,156.677,85900000.0
2007-03-01 04:48:00,156.64,156.677,156.64,156.677,108300000.0
2007-03-01 04:49:00,156.672,156.684,156.67,156.675,145199998.0
2007-03-01 04:50:00,156.655,156.671,156.647,156.671,136099997.0
2007-03-01 04:51:00,156.666,156.713,156.666,156.693,160700002.0
2007-03-01 04:52:00,156.698,156.7,156.669,156.683,72700000.0
2007-03-01 04:53:00,156.687,156.687,156.669,156.671,84299998.0
2007-03-01 04:54:00,156.673,156.677,156.661,156.661,51800000.0
2007-03-01 04:55:00,156.654,156.684,156.654,156.665,88400000.0
2007-03-01 04:56:00,156.663,156.67,156.652,156.67,107800002.0
2007-03-01 04:57:00,156.675,156.682,156.63,156.63,38000000.0
2007-03-01 04:58:00,156.635,156.645,156.635,156.645,12800000.0
2007-03-01 04:59:00,156.654,156.671,156.645,156.645,65600000.0
2007-03-01 05:00:00,156.629,156.639,156.614,156.614,65600000.0
2007-03-01 05:01:00,156.605,156.631,156.605,156.627,98899998.0
2007-03-01 05:02:00,156.634,156.661,156.634,156.649,69500000.0
2007-03-01 05:03:00,156.65,156.65,156.62,156.62,99400000.0
2007-03-01 05:04:00,156.618,156.636,156.618,156.636,44900000.0
2007-03-01 05:05:00,156.629,156.629,156.616,156.621,72700000.0
2007-03-01 05:06:00,156.619,156.624,156.619,156.62,91699998.0
2007-03-01 05:07:00,156.644,156.673,156.644,156.665,40700000.0
2007-03-01 05:08:00,156.667,156.672,156.66,156.669,69600000.0
2007-03-01 05:09:00,156.667,156.667,156.643,156.655,27000000.0
2007-03-01 05:10:00,156.645,156.645,156.613,156.613,60499999.0
2007-03-01 05:11:00,156.623,156.628,156.612,156.623,76799999.0
2007-03-01 05:12:00,156.623,156.645,156.623,156.645,168300002.0
2007-03-01 05:13:00,156.647,156.647,156.632,156.638,104900000.0
2007-03-01 05:14:00,156.642,156.642,156.63,156.631,84299997.0
2007-03-01 05:15:00,156.634,156.634,156.629,156.631,51300000.0
2007-03-01 05:16:00,156.621,156.621,156.599,156.608,61400000.0
2007-03-01 05:17:00,156.6,156.612,156.584,156.584,60600000.0
2007-03-01 05:18:00,156.592,156.596,156.586,156.59,80100000.0
2007-03-01 05:19:00,156.593,156.61,156.593,156.608,49000000.0
2007-03-01 05:20:00,156.612,156.612,156.598,156.607,73500001.0
2007-03-01 05:21:00,156.605,156.605,156.588,156.588,125199999.0
2007-03-01 05:22:00,156.599,156.602,156.591,156.594,189299999.0
2007-03-01 05:23:00,156.584,156.595,156.584,156.595,73600000.0
2007-03-01 05:24:00,156.584,156.6,156.584,156.59,130799999.0
2007-03-01 05:25:00,156.599,156.605,156.592,156.6,77299999.0
2007-03-01 05:26:00,156.603,156.603,156.584,156.584,31200000.0
2007-03-01 05:27:00,156.589,156.603,156.588,156.588,35100000.0
2007-03-01 05:28:00,156.593,156.597,156.581,156.589,70400000.0
2007-03-01 05:29:00,156.59,156.593,156.573,156.593,129299997.0
2007-03-01 05:30:00,156.596,156.605,156.596,156.598,111600001.0
2007-03-01 05:31:00,156.6,156.602,156.585,156.599,128800000.0
2007-03-01 05:32:00,156.604,156.605,156.591,156.6,98500002.0
2007-03-01 05:33:00,156.603,156.603,156.588,156.597,20000000.0
2007-03-01 05:34:00,156.597,156.6,156.597,156.6,42000001.0
2007-03-01 05:35:00,156.603,156.609,156.592,156.594,121400000.0
2007-03-01 05:36:00,156.582,156.586,156.573,156.586,70399999.0
2007-03-01 05:37:00,156.582,156.595,156.582,156.59,60400001.0
2007-03-01 05:38:00,156.593,156.603,156.578,156.578,83599999.0
2007-03-01 05:39:00,156.581,156.589,156.581,156.589,45500000.0
2007-03-01 05:40:00,156.604,156.615,156.595,156.612,113099999.0
2007-03-01 05:41:00,156.615,156.619,156.601,156.601,52000001.0
2007-03-01 05:42:00,156.608,156.608,156.596,156.606,30900000.0
2007-03-01 05:43:00,156.615,156.616,156.596,156.596,20500000.0
2007-03-01 05:44:00,156.598,156.607,156.596,156.607,56900000.0
2007-03-01 05:45:00,156.612,156.633,156.612,156.633,143999998.0
2007-03-01 05:46:00,156.632,156.636,156.632,156.632,42299999.0
2007-03-01 05:47:00,156.631,156.632,156.615,156.615,90400000.0
2007-03-01 05:48:00,156.617,156.617,156.598,156.603,164099998.0
2007-03-01 05:49:00,156.611,156.615,156.602,156.607,128899999.0
2007-03-01 05:50:00,156.607,156.607,156.599,156.599,39199999.0
2007-03-01 05:51:00,156.586,156.586,156.577,156.577,19800000.0
2007-03-01 05:52:00,156.553,156.553,156.5,156.5,166700001.0
2007-03-01 05:53:00,156.5,156.509,156.491,156.491,69200000.0
2007-03-01 05:54:00,156.47,156.47,156.433,156.452,39600000.0
2007-03-01 05:55:00,156.452,156.454,156.418,156.419,59999999.0
2007-03-01 05:56:00,156.416,156.417,156.394,156.406,125099998.0
2007-03-01 05:57:00,156.393,156.407,156.393,156.399,163300002.0
2007-03-01 05:58:00,156.398,156.413,156.384,156.413,102899999.0
2007-03-01 05:59:00,156.413,156.413,156.359,156.359,62300000.0
2007-03-01 06:00:00,156.334,156.334,156.287,156.299,138599998.0
2007-03-01 06:01:00,156.3,156.31,156.3,156.302,91999998.0
2007-03-01 06:02:00,156.292,156.297,156.292,156.297,13600000.0
2007-03-01 06:03:00,156.299,156.306,156.296,156.296,122999999.0
2007-03-01 06:04:00,156.312,156.332,156.3,156.332,83300000.0
2007-03-01 06:05:00,156.34,156.341,156.325,156.332,43500000.0
2007-03-01 06:06:00,156.318,156.318,156.302,156.31,155500000.0
2007-03-01 06:07:00,156.3,156.303,156.287,156.297,81700002.0
2007-03-01 06:08:00,156.31,156.31,156.273,156.274,168599998.0
2007-03-01 06:09:00,156.262,156.262,156.243,156.245,32800000.0
2007-03-01 06:10:00,156.242,156.242,156.211,156.211,75099999.0
2007-03-01 06:11:00,156.211,156.215,156.192,156.195,58099999.0
2007-03-01 06:12:00,156.199,156.209,156.199,156.204,100600003.0
2007-03-01 06:13:00,156.19,156.19,156.178,156.182,160500000.0
2007-03-01 06:14:00,156.182,156.2,156.18,156.196,84100002.0
2007-03-01 06:15:00,156.206,156.206,156.19,156.19,40000001.0
2007-03-01 06:16:00,156.183,156.207,156.179,156.206,50600000.0
2007-03-01 06:17:00,156.205,156.212,156.199,156.204,70500000.0
2007-03-01 06:18:00,156.21,156.25,156.21,156.25,36800000.0
2007-03-01 06:19:00,156.28,156.28,156.254,156.261,182099999.0
2007-03-01 06:20:00,156.257,156.257,156.239,156.24,178899999.0
2007-03-01 06:21:00,156.239,156.25,156.233,156.235,124200001.0
2007-03-01 06:22:00,156.23,156.247,156.23,156.247,131799999.0
2007-03-01 06:23:00,156.264,156.296,156.264,156.274,92000000.0
2007-03-01 06:24:00,156.268,156.292,156.255,156.292,53900000.0
2007-03-01 06:25:00,156.308,156.308,156.285,156.29,121300002.0
2007-03-01 06:26:00,156.293,156.338,156.293,156.338,75500000.0
2007-03-01 06:27:00,156.343,156.365,156.336,156.365,124000001.0
2007-03-01 06:28:00,156.365,156.365,156.342,156.356,94800001.0
2007-03-01 06:29:00,156.366,156.366,156.364,156.364,25599999.0
2007-03-01 06:30:00,156.353,156.353,156.332,156.332,37300000.0
2007-03-01 06:31:00,156.335,156.335,156.322,156.335,90899999.0
2007-03-01 06:32:00,156.323,156.379,156.323,156.379,81199999.0
2007-03-01 06:33:00,156.394,156.402,156.378,156.378,129500003.0
2007-03-01 06:34:00,156.371,156.387,156.37,156.373,81600000.0
2007-03-01 06:35:00,156.372,156.38,156.369,156.369,46700000.0
2007-03-01 06:36:00,156.365,156.369,156.358,156.368,70200000.0
2007-03-01 06:37:00,156.372,156.379,156.365,156.365,147400000.0
2007-03-01 06:38:00,156.377,156.391,156.368,156.384,136299997.0
2007-03-01 06:39:00,156.379,156.379,156.376,156.376,32500001.0
2007-03-01 06:40:00,156.372,156.381,156.366,156.366,122800001.0
2007-03-01 06:41:00,156.366,156.377,156.366,156.377,65700000.0
2007-03-01 06:42:00,156.378,156.394,156.371,156.381,82700002.0
2007-03-01 06:43:00,156.376,156.376,156.359,156.364,146700000.0
2007-03-01 06:44:00,156.38,156.4,156.38,156.4,57300001.0
2007-03-01 06:45:00,156.405,156.405,156.39,156.398,102900001.0
2007-03-01 06:46:00,156.394,156.394,156.363,156.363,93499999.0
2007-03-01 06:47:00,156.377,156.383,156.377,156.383,17100000.0
2007-03-01 06:48:00,156.391,156.391,156.381,156.381,57300001.0
2007-03-01 06:49:00,156.379,156.396,156.379,156.392,83999999.0
2007-03-01 06:50:00,156.379,156.392,156.378,156.385,104699997.0
2007-03-01 06:51:00,156.385,156.389,156.337,156.341,107800000.0
2007-03-01 06:52:00,156.341,156.348,156.288,156.288,75200000.0
2007-03-01 06:53:00,156.305,156.312,156.294,156.294,78100000.0
2007-03-01 06:54:00,156.284,156.297,156.277,156.295,56800000.0
2007-03-01 06:55:00,156.288,156.308,156.288,156.298,110299997.0
2007-03-01 06:56:00,156.312,156.312,156.291,156.306,123100001.0
2007-03-01 06:57:00,156.322,156.326,156.311,156.313,71700002.0
2007-03-01 06:58:00,156.306,156.306,156.288,156.305,146900002.0
2007-03-01 06:59:00,156.307,156.309,156.289,156.298,88500000.0
2007-03-01 07:00:00,156.303,156.303,156.289,156.29,145400003.0
2007-03-01 07:01:00,156.283,156.3,156.283,156.298,95800001.0
2007-03-01 07:02:00,156.293,156.297,156.287,156.287,57399999.0
2007-03-01 07:03:00,156.285,156.285,156.263,156.263,120099999.0
2007-03-01 07:04:00,156.253,156.258,156.244,156.248,120199998.0
2007-03-01 07:05:00,156.243,156.254,156.237,156.254,82900000.0
2007-03-01 07:06:00,156.253,156.266,156.25,156.266,257999995.0
2007-03-01 07:07:00,156.253,156.253,156.196,156.208,52600000.0
2007-03-01 07:08:00,156.213,156.23,156.208,156.23,135200001.0
2007-03-01 07:09:00,156.229,156.235,156.223,156.233,178800001.0
2007-03-01 07:10:00,156.24,156.25,156.24,156.25,45300000.0
2007-03-01 07:11:00,156.248,156.253,156.241,156.243,145500002.0
2007-03-01 07:12:00,156.244,156.267,156.244,156.267,96600000.0
2007-03-01 07:13:00,156.274,156.295,156.274,156.295,50199998.0
2007-03-01 07:14:00,156.288,156.29,156.27,156.287,64200000.0
2007-03-01 07:15:00,156.273,156.287,156.272,156.272,130199999.0
2007-03-01 07:16:00,156.269,156.287,156.269,156.28,75499999.0
2007-03-01 07:17:00,156.273,156.303,156.263,156.303,22000000.0
2007-03-01 07:18:00,156.305,156.305,156.285,156.285,19200000.0
2007-03-01 07:19:00,156.277,156.292,156.26,156.266,142499999.0
2007-03-01 07:20:00,156.25,156.27,156.25,156.27,82399998.0
2007-03-01 07:21:00,156.275,156.275,156.265,156.265,61000001.0
2007-03-01 07:22:00,156.266,156.266,156.256,156.256,93200002.0
2007-03-01 07:23:00,156.261,156.261,156.25,156.261,66899998.0
2007-03-01 07:24:00,156.248,156.268,156.244,156.268,77499999.0
2007-03-01 07:25:00,156.268,156.275,156.264,156.272,118799998.0
2007-03-01 07:26:00,156.28,156.283,156.272,156.272,32900000.0
2007-03-01 07:27:00,156.267,156.267,156.257,156.257,63700000.0
2007-03-01 07:28:00,156.267,156.267,156.262,156.262,141800000.0
2007-03-01 07:29:00,156.251,156.255,156.246,156.25,146000002.0
2007-03-01 07:30:00,156.248,156.25,156.248,156.25,27500000.0
2007-03-01 07:31:00,156.25,156.25,156.242,156.242,47400000.0
2007-03-01 07:32:00,156.25,156.255,156.25,156.255,68599999.0
2007-03-01 07:33:00,156.255,156.259,156.246,156.259,90400002.0
2007-03-01 07:34:00,156.265,156.265,156.255,156.265,62000000.0
2007-03-01 07:35:00,156.257,156.257,156.238,156.246,91799998.0
2007-03-01 07:36:00,156.253,156.257,156.253,156.253,9300000.0
2007-03-01 07:37:00,156.27,156.291,156.267,156.288,96400000.0
2007-03-01 07:38:00,156.312,156.344,156.312,156.333,102100001.0
2007-03-01 07:39:00,156.325,156.348,156.325,156.348,142500001.0
2007-03-01 07:40:00,156.347,156.35,156.345,156.348,83400001.0
2007-03-01 07:41:00,156.347,156.353,156.338,156.349,147300003.0
2007-03-01 07:42:00,156.336,156.347,156.336,156.346,84900000.0
2007-03-01 07:43:00,156.348,156.368,156.34,156.368,135500001.0
2007-03-01 07:44:00,156.372,156.375,156.365,156.365,42900000.0
2007-03-01 07:45:00,156.37,156.405,156.37,156.394,91700003.0
2007-03-01 07:46:00,156.392,156.394,156.377,156.377,55900000.0
2007-03-01 07:47:00,156.375,156.395,156.375,156.395,48700000.0
2007-03-01 07:48:00,156.398,156.438,156.393,156.438,88399999.0
2007-03-01 07:49:00,156.444,156.444,156.435,156.435,10200000.0
2007-03-01 07:50:00,156.423,156.431,156.413,156.424,129399998.0
2007-03-01 07:51:00,156.421,156.421,156.402,156.402,117399997.0
2007-03-01 07:52:00,156.397,156.415,156.397,156.41,123299999.0
2007-03-01 07:53:00,156.425,156.439,156.425,156.437,93199999.0
2007-03-01 07:54:00,156.417,156.42,156.399,156.404,104699999.0
2007-03-01 07:55:00,156.387,156.409,156.387,156.405,55700000.0
2007-03-01 07:56:00,156.404,156.404,156.381,156.381,94200000.0
2007-03-01 07:57:00,156.379,156.379,156.344,156.344,40400000.0
2007-03-01 07:58:00,156.352,156.353,156.341,156.347,177999998.0
2007-03-01 07:59:00,156.343,156.364,156.343,156.357,118799998.0
2007-03-01 08:00:00,156.34,156.343,156.323,156.331,55200000.0
2007-03-01 08:01:00,156.328,156.328,156.311,156.32,179299999.0
2007-03-01 08:02:00,156.323,156.323,156.277,156.277,51700000.0
2007-03-01 08:03:00,156.252,156.27,156.228,156.261,108300000.0
2007-03-01 08:04:00,156.272,156.272,156.256,156.258,170799996.0
2007-03-01 08:05:00,156.259,156.26,156.255,156.257,49200000.0
2007-03-01 08:06:00,156.253,156.253,156.239,156.253,66200001.0
2007-03-01 08:07:00,156.249,156.262,156.249,156.262,25500000.0
2007-03-01 08:08:00,156.272,156.3,156.272,156.291,86299998.0
2007-03-01 08:09:00,156.283,156.283,156.25,156.25,77600003.0
2007-03-01 08:10:00,156.26,156.284,156.26,156.275,98199999.0
2007-03-01 08:11:00,156.283,156.285,156.27,156.285,58500000.0
2007-03-01 08:12:00,156.287,156.287,156.273,156.274,97200001.0
2007-03-01 08:13:00,156.269,156.33,156.269,156.33,82500001.0
2007-03-01 08:14:00,156.347,156.352,156.309,156.309,51700000.0
2007-03-01 08:15:00,156.315,156.354,156.315,156.354,64000000.0
2007-03-01 08:16:00,156.352,156.362,156.352,156.362,35200000.0
2007-03-01 08:17:00,156.364,156.366,156.364,156.366,29599999.0
2007-03-01 08:18:00,156.361,156.361,156.356,156.357,40800000.0
2007-03-01 08:19:00,156.365,156.375,156.365,156.365,130099999.0
2007-03-01 08:20:00,156.37,156.386,156.37,156.377,39799999.0
2007-03-01 08:21:00,156.373,156.38,156.365,156.365,205200003.0
2007-03-01 08:22:00,156.364,156.39,156.364,156.39,29800000.0
2007-03-01 08:23:00,156.383,156.389,156.379,156.389,128300000.0
2007-03-01 08:24:00,156.386,156.386,156.37,156.382,128900001.0
2007-03-01 08:25:00,156.382,156.394,156.363,156.374,71499999.0
2007-03-01 08:26:00,156.384,156.394,156.378,156.389,128499997.0
2007-03-01 08:27:00,156.384,156.401,156.384,156.385,42400000.0
2007-03-01 08:28:00,156.387,156.387,156.368,156.368,87900000.0
2007-03-01 08:29:00,156.375,156.377,156.369,156.377,94100002.0
2007-03-01 08:30:00,156.385,156.398,156.385,156.386,161399995.0
2007-03-01 08:31:00,156.395,156.397,156.382,156.397,66200000.0
2007-03-01 08:32:00,156.4,156.4,156.4,156.4,10400000.0
2007-03-01 08:33:00,156.389,156.396,156.387,156.39,45699999.0
2007-03-01 08:34:00,156.374,156.39,156.365,156.39,107600000.0
2007-03-01 08:35:00,156.388,156.395,156.385,156.385,69600000.0
2007-03-01 08:36:00,156.39,156.393,156.388,156.39,75000000.0
2007-03-01 08:37:00,156.392,156.392,156.374,156.38,157699999.0
2007-03-01 08:38:00,156.38,156.38,156.375,156.38,108399998.0
2007-03-01 08:39:00,156.378,156.384,156.371,156.384,89100003.0
2007-03-01 08:40:00,156.393,156.395,156.385,156.385,72699999.0
2007-03-01 08:41:00,156.375,156.391,156.374,156.374,179800001.0
2007-03-01 08:42:00,156.371,156.378,156.365,156.372,195300003.0
2007-03-01 08:43:00,156.366,156.371,156.33,156.33,115499998.0
2007-03-01 08:44:00,156.329,156.331,156.309,156.323,96300001.0
2007-03-01 08:45:00,156.32,156.32,156.303,156.303,53500000.0
2007-03-01 08:46:00,156.307,156.311,156.3,156.3,69600000.0
2007-03-01 08:47:00,156.238,156.267,156.167,156.167,114700002.0
2007-03-01 08:48:00,156.155,156.187,156.155,156.187,58000000.0
2007-03-01 08:49:00,156.182,156.196,156.178,156.19,92099999.0
2007-03-01 08:50:00,156.172,156.191,156.163,156.191,70000000.0
2007-03-01 08:51:00,156.194,156.219,156.182,156.219,161999998.0
2007-03-01 08:52:00,156.215,156.215,156.192,156.199,70700001.0
2007-03-01 08:53:00,156.201,156.207,156.188,156.201,76999999.0
2007-03-01 08:54:00,156.184,156.184,156.146,156.161,42900000.0
2007-03-01 08:55:00,156.186,156.189,156.176,156.185,120200001.0
2007-03-01 08:56:00,156.188,156.193,156.184,156.19,77000001.0
2007-03-01 08:57:00,156.186,156.186,156.154,156.161,103800000.0
2007-03-01 08:58:00,156.175,156.201,156.175,156.188,112700000.0
2007-03-01 08:59:00,156.186,156.2,156.184,156.195,91500000.0
2007-03-01 09:00:00,156.179,156.179,156.16,156.16,48000000.0
2007-03-01 09:01:00,156.148,156.157,156.146,156.147,110199999.0
2007-03-01 09:02:00,156.143,156.17,156.143,156.17,70699999.0
2007-03-01 09:03:00,156.197,156.199,156.175,156.187,163799999.0
2007-03-01 09:04:00,156.202,156.21,156.182,156.182,120400000.0
2007-03-01 09:05:00,156.178,156.203,156.177,156.203,89500000.0
2007-03-01 09:06:00,156.22,156.235,156.22,156.227,55300000.0
2007-03-01 09:07:00,156.228,156.228,156.208,156.22,176099998.0
2007-03-01 09:08:00,156.22,156.229,156.22,156.228,63299999.0
2007-03-01 09:09:00,156.22,156.229,156.209,156.229,154099999.0
2007-03-01 09:10:00,156.218,156.281,156.218,156.281,57600000.0
2007-03-01 09:11:00,156.29,156.292,156.256,156.256,113100001.0
2007-03-01 09:12:00,156.241,156.243,156.228,156.238,104199998.0
2007-03-01 09:13:00,156.235,156.25,156.227,156.25,102700003.0
2007-03-01 09:14:00,156.273,156.291,156.265,156.287,150499999.0
2007-03-01 09:15:00,156.287,156.315,156.284,156.315,57099999.0
2007-03-01 09:16:00,156.31,156.337,156.31,156.323,117800002.0
2007-03-01 09:17:00,156.322,156.347,156.322,156.347,37300001.0
2007-03-01 09:18:00,156.355,156.356,156.344,156.355,101199998.0
2007-03-01 09:19:00,156.35,156.373,156.35,156.36,161500002.0
2007-03-01 09:20:00,156.344,156.362,156.338,156.344,109399999.0
2007-03-01 09:21:00,156.335,156.335,156.312,156.312,80799999.0
2007-03-01 09:22:00,156.309,156.32,156.301,156.311,50700000.0
2007-03-01 09:23:00,156.302,156.302,156.261,156.263,86399999.0
2007-03-01 09:24:00,156.258,156.268,156.245,156.253,70699999.0
2007-03-01 09:25:00,156.252,156.252,156.237,156.247,107699998.0
2007-03-01 09:26:00,156.249,156.262,156.244,156.259,88899998.0
2007-03-01 09:27:00,156.267,156.297,156.257,156.297,90599999.0
2007-03-01 09:28:00,156.31,156.327,156.299,156.308,145099998.0
2007-03-01 09:29:00,156.305,156.31,156.285,156.285,44800000.0
2007-03-01 09:30:00,156.29,156.29,156.254,156.263,54000000.0
2007-03-01 09:31:00,156.265,156.273,156.257,156.257,68800000.0
2007-03-01 09:32:00,156.253,156.278,156.253,156.27,61000001.0
2007-03-01 09:33:00,156.269,156.279,156.268,156.268,78499999.0
2007-03-01 09:34:00,156.267,156.278,156.263,156.268,177300002.0
2007-03-01 09:35:00,156.267,156.285,156.267,156.285,60000000.0
2007-03-01 09:36:00,156.287,156.287,156.275,156.285,123199998.0
2007-03-01 09:37:00,156.26,156.267,156.26,156.267,24800000.0
2007-03-01 09:38:00,156.242,156.242,156.222,156.229,67300001.0
2007-03-01 09:39:00,156.252,156.283,156.252,156.276,83099999.0
2007-03-01 09:40:00,156.275,156.275,156.244,156.244,35000000.0
2007-03-01 09:41:00,156.252,156.26,156.247,156.247,65200000.0
2007-03-01 09:42:00,156.254,156.271,156.254,156.26,76500000.0
2007-03-01 09:43:00,156.239,156.257,156.239,156.246,158100001.0
2007-03-01 09:44:00,156.248,156.27,156.248,156.255,79200000.0
2007-03-01 09:45:00,156.261,156.269,156.243,156.243,129300001.0
2007-03-01 09:46:00,156.242,156.245,156.217,156.217,31600000.0
2007-03-01 09:47:00,156.225,156.258,156.225,156.251,55200000.0
2007-03-01 09:48:00,156.241,156.253,156.24,156.249,76700000.0
2007-03-01 09:49:00,156.242,156.242,156.215,156.224,171000000.0
2007-03-01 09:50:00,156.211,156.211,156.138,156.14,161899996.0
2007-03-01 09:51:00,156.15,156.194,156.137,156.194,101900000.0
2007-03-01 09:52:00,156.204,156.217,156.198,156.208,114200002.0
2007-03-01 09:53:00,156.205,156.205,156.175,156.175,52800001.0
2007-03-01 09:54:00,156.163,156.19,156.163,156.19,83899999.0
2007-03-01 09:55:00,156.192,156.192,156.161,156.168,88800001.0
2007-03-01 09:56:00,156.166,156.233,156.166,156.233,70299999.0
2007-03-01 09:57:00,156.247,156.249,156.225,156.231,65900000.0
2007-03-01 09:58:00,156.222,156.241,156.213,156.241,128899999.0
2007-03-01 09:59:00,156.22,156.233,156.208,156.215,101400000.0
2007-03-01 10:00:00,156.237,156.268,156.237,156.268,9400000.0
2007-03-01 10:01:00,156.305,156.32,156.288,156.298,144799999.0
2007-03-01 10:02:00,156.288,156.33,156.281,156.316,120700001.0
2007-03-01 10:03:00,156.312,156.341,156.312,156.339,27100000.0
2007-03-01 10:04:00,156.336,156.376,156.331,156.376,127099996.0
2007-03-01 10:05:00,156.371,156.371,156.359,156.368,134099999.0
2007-03-01 10:06:00,156.381,156.453,156.381,156.453,129700001.0
2007-03-01 10:07:00,156.455,156.472,156.45,156.454,128900004.0
2007-03-01 10:08:00,156.447,156.447,156.425,156.431,78500001.0
2007-03-01 10:09:00,156.431,156.431,156.4,156.417,116000001.0
2007-03-01 10:10:00,156.423,156.435,156.414,156.433,71800001.0
2007-03-01 10:11:00,156.443,156.454,156.424,156.434,131399999.0
2007-03-01 10:12:00,156.445,156.457,156.435,156.444,64199999.0
2007-03-01 10:13:00,156.446,156.466,156.446,156.459,103899997.0
2007-03-01 10:14:00,156.467,156.475,156.461,156.47,85600000.0
2007-03-01 10:15:00,156.459,156.459,156.429,156.429,145400003.0
2007-03-01 10:16:00,156.427,156.439,156.396,156.397,105999997.0
2007-03-01 10:17:00,156.395,156.4,156.382,156.396,131100001.0
2007-03-01 10:18:00,156.39,156.403,156.371,156.371,134499998.0
2007-03-01 10:19:00,156.368,156.408,156.368,156.405,80500002.0
2007-03-01 10:20:00,156.405,156.415,156.399,156.407,161899999.0
2007-03-01 10:21:00,156.412,156.412,156.397,156.4,36500000.0
2007-03-01 10:22:00,156.396,156.397,156.375,156.385,163900002.0
2007-03-01 10:23:00,156.392,156.405,156.389,156.392,55999999.0
2007-03-01 10:24:00,156.402,156.428,156.402,156.418,68699999.0
2007-03-01 10:25:00,156.421,156.43,156.412,156.425,159100002.0
2007-03-01 10:26:00,156.416,156.421,156.41,156.412,155100000.0
2007-03-01 10:27:00,156.427,156.459,156.427,156.451,57800000.0
2007-03-01 10:28:00,156.436,156.467,156.435,156.467,107999999.0
2007-03-01 10:29:00,156.468,156.547,156.46,156.547,56800000.0
2007-03-01 10:30:00,156.547,156.547,156.514,156.52,101500001.0
2007-03-01 10:31:00,156.515,156.515,156.492,156.515,165299994.0
2007-03-01 10:32:00,156.537,156.61,156.537,156.597,88800001.0
2007-03-01 10:33:00,156.59,156.636,156.59,156.635,130600002.0
2007-03-01 10:34:00,156.622,156.635,156.614,156.617,95999999.0
2007-03-01 10:35:00,156.635,156.681,156.635,156.681,98399998.0
2007-03-01 10:36:00,156.681,156.712,156.671,156.671,157200000.0
2007-03-01 10:37:00,156.647,156.647,156.6,156.6,111900003.0
2007-03-01 10:38:00,156.593,156.6,156.584,156.6,81200000.0
2007-03-01 10:39:00,156.621,156.635,156.606,156.635,138299999.0
2007-03-01 10:40:00,156.637,156.643,156.605,156.605,61000001.0
2007-03-01 10:41:00,156.588,156.606,156.584,156.606,105599999.0
2007-03-01 10:42:00,156.608,156.629,156.608,156.629,28200000.0
2007-03-01 10:43:00,156.638,156.638,156.626,156.626,176200002.0
2007-03-01 10:44:00,156.638,156.652,156.632,156.642,92500002.0
2007-03-01 10:45:00,156.647,156.66,156.647,156.651,70599999.0
2007-03-01 10:46:00,156.664,156.67,156.661,156.67,36800000.0
2007-03-01 10:47:00,156.678,156.706,156.664,156.687,162400003.0
2007-03-01 10:48:00,156.684,156.72,156.679,156.71,96700000.0
2007-03-01 10:49:00,156.721,156.729,156.686,156.692,68400000.0
2007-03-01 10:50:00,156.689,156.715,156.675,156.715,133900002.0
2007-03-01 10:51:00,156.728,156.728,156.678,156.678,83099998.0
2007-03-01 10:52:00,156.663,156.667,156.649,156.649,71399999.0
2007-03-01 10:53:00,156.644,156.644,156.628,156.629,54000000.0
2007-03-01 10:54:00,156.638,156.641,156.626,156.635,134200000.0
2007-03-01 10:55:00,156.63,156.63,156.584,156.584,201800003.0
2007-03-01 10:56:00,156.597,156.61,156.586,156.599,110800000.0
2007-03-01 10:57:00,156.605,156.605,156.575,156.575,44500000.0
2007-03-01 10:58:00,156.559,156.559,156.534,156.534,54899999.0
2007-03-01 10:59:00,156.526,156.527,156.46,156.46,128699997.0
2007-03-01 11:00:00,156.476,156.487,156.476,156.482,118199998.0
2007-03-01 11:01:00,156.488,156.505,156.482,156.505,211800001.0
2007-03-01 11:02:00,156.495,156.495,156.487,156.49,49300000.0
2007-03-01 11:03:00,156.496,156.508,156.496,156.502,71799999.0
2007-03-01 11:04:00,156.494,156.525,156.494,156.522,102600002.0
2007-03-01 11:05:00,156.538,156.538,156.523,156.523,88999999.0
2007-03-01 11:06:00,156.514,156.514,156.481,156.481,89100000.0
2007-03-01 11:07:00,156.463,156.463,156.444,156.445,30400000.0
2007-03-01 11:08:00,156.446,156.446,156.422,156.423,72799999.0
2007-03-01 11:09:00,156.432,156.436,156.395,156.395,137099999.0
2007-03-01 11:10:00,156.389,156.393,156.373,156.387,87499999.0
2007-03-01 11:11:00,156.397,156.414,156.397,156.414,60300000.0
2007-03-01 11:12:00,156.42,156.427,156.407,156.412,125700001.0
2007-03-01 11:13:00,156.411,156.421,156.411,156.415,69400001.0
2007-03-01 11:14:00,156.413,156.422,156.411,156.419,56500001.0
2007-03-01 11:15:00,156.414,156.422,156.404,156.413,88699999.0
2007-03-01 11:16:00,156.4,156.4,156.37,156.37,55100001.0
2007-03-01 11:17:00,156.354,156.363,156.347,156.351,131700001.0
2007-03-01 11:18:00,156.36,156.361,156.334,156.361,68800000.0
2007-03-01 11:19:00,156.363,156.366,156.356,156.359,56800000.0
2007-03-01 11:20:00,156.353,156.369,156.353,156.356,93400000.0
2007-03-01 11:21:00,156.368,156.383,156.368,156.375,51800000.0
2007-03-01 11:22:00,156.382,156.395,156.377,156.391,117100001.0
2007-03-01 11:23:00,156.39,156.395,156.374,156.395,131699999.0
2007-03-01 11:24:00,156.401,156.401,156.385,156.392,140499997.0
2007-03-01 11:25:00,156.39,156.425,156.39,156.425,146799997.0
2007-03-01 11:26:00,156.407,156.422,156.404,156.406,98399999.0
2007-03-01 11:27:00,156.415,156.417,156.392,156.4,84700002.0
2007-03-01 11:28:00,156.405,156.414,156.397,156.397,80200000.0
2007-03-01 11:29:00,156.402,156.402,156.361,156.361,86200000.0
2007-03-01 11:30:00,156.353,156.37,156.352,156.362,20000000.0
2007-03-01 11:31:00,156.347,156.359,156.344,156.351,140199999.0
2007-03-01 11:32:00,156.361,156.364,156.347,156.355,56800002.0
2007-03-01 11:33:00,156.364,156.364,156.356,156.36,130900002.0
2007-03-01 11:34:00,156.363,156.37,156.354,156.359,91900002.0
2007-03-01 11:35:00,156.357,156.363,156.35,156.35,159299997.0
2007-03-01 11:36:00,156.35,156.355,156.333,156.341,135500001.0
2007-03-01 11:37:00,156.335,156.347,156.324,156.347,123900000.0
2007-03-01 11:38:00,156.358,156.392,156.355,156.392,79400001.0
2007-03-01 11:39:00,156.393,156.409,156.387,156.39,143400001.0
2007-03-01 11:40:00,156.382,156.388,156.375,156.38,38800000.0
2007-03-01 11:41:00,156.377,156.389,156.366,156.379,113100000.0
2007-03-01 11:42:00,156.382,156.389,156.365,156.365,74700000.0
2007-03-01 11:43:00,156.36,156.36,156.324,156.333,97500000.0
2007-03-01 11:44:00,156.345,156.383,156.345,156.383,59100000.0
2007-03-01 11:45:00,156.387,156.387,156.315,156.315,81600000.0
2007-03-01 11:46:00,156.298,156.315,156.294,156.301,52500000.0
2007-03-01 11:47:00,156.293,156.302,156.27,156.27,112700000.0
2007-03-01 11:48:00,156.273,156.287,156.272,156.281,97299997.0
2007-03-01 11:49:00,156.275,156.288,156.274,156.28,126400000.0
2007-03-01 11:50:00,156.261,156.262,156.229,156.229,57800000.0
2007-03-01 11:51:00,156.222,156.236,156.222,156.224,89200000.0
2007-03-01 11:52:00,156.222,156.252,156.222,156.247,61200000.0
2007-03-01 11:53:00,156.245,156.245,156.227,156.236,119900000.0
2007-03-01 11:54:00,156.22,156.22,156.192,156.199,57899999.0
2007-03-01 11:55:00,156.207,156.207,156.18,156.18,110799998.0
2007-03-01 11:56:00,156.178,156.19,156.166,156.187,218199996.0
2007-03-01 11:57:00,156.189,156.222,156.189,156.222,140299998.0
2007-03-01 11:58:00,156.215,156.215,156.183,156.185,107899999.0
2007-03-01 11:59:00,156.196,156.2,156.175,156.2,209199998.0
2007-03-01 12:00:00,156.192,156.2,156.184,156.19,122799999.0
2007-03-01 12:01:00,156.188,156.197,156.181,156.192,166399999.0
2007-03-01 12:02:00,156.192,156.21,156.192,156.194,47600000.0
2007-03-01 12:03:00,156.202,156.245,156.202,156.245,162699997.0
2007-03-01 12:04:00,156.26,156.29,156.26,156.29,80899998.0
2007-03-01 12:05:00,156.297,156.327,156.296,156.325,159199998.0
2007-03-01 12:06:00,156.326,156.334,156.303,156.305,140299999.0
2007-03-01 12:07:00,156.281,156.293,156.279,156.29,123299996.0
2007-03-01 12:08:00,156.294,156.308,156.294,156.296,55000000.0
2007-03-01 12:09:00,156.302,156.304,156.295,156.304,33600000.0
2007-03-01 12:10:00,156.313,156.313,156.3,156.3,118500001.0
2007-03-01 12:11:00,156.298,156.298,156.281,156.283,45799999.0
2007-03-01 12:12:00,156.283,156.293,156.283,156.285,55500001.0
2007-03-01 12:13:00,156.283,156.297,156.283,156.295,71700000.0
2007-03-01 12:14:00,156.3,156.316,156.289,156.289,160099999.0
2007-03-01 12:15:00,156.28,156.299,156.28,156.282,91800002.0
2007-03-01 12:16:00,156.281,156.292,156.279,156.291,56000001.0
2007-03-01 12:17:00,156.278,156.278,156.248,156.262,104600001.0
2007-03-01 12:18:00,156.261,156.261,156.253,156.256,140199999.0
2007-03-01 12:19:00,156.256,156.289,156.256,156.284,111200001.0
2007-03-01 12:20:00,156.27,156.28,156.269,156.279,113900001.0
2007-03-01 12:21:00,156.274,156.274,156.259,156.267,26600000.0
2007-03-01 12:22:00,156.269,156.269,156.253,156.253,57999999.0
2007-03-01 12:23:00,156.241,156.248,156.241,156.248,104100000.0
2007-03-01 12:24:00,156.251,156.258,156.242,156.251,83599998.0
2007-03-01 12:25:00,156.253,156.253,156.248,156.25,93100000.0
2007-03-01 12:26:00,156.265,156.28,156.265,156.27,91599999.0
2007-03-01 12:27:00,156.277,156.301,156.277,156.286,24900000.0
2007-03-01 12:28:00,156.271,156.271,156.242,156.251,155599999.0
2007-03-01 12:29:00,156.25,156.275,156.25,156.273,144999997.0
2007-03-01 12:30:00,156.275,156.287,156.274,156.278,123200001.0
2007-03-01 12:31:00,156.277,156.287,156.277,156.287,90500000.0
2007-03-01 12:32:00,156.296,156.298,156.276,156.276,100499999.0
2007-03-01 12:33:00,156.28,156.288,156.264,156.264,98700000.0
2007-03-01 12:34:00,156.272,156.277,156.264,156.277,125899998.0
2007-03-01 12:35:00,156.271,156.271,156.245,156.245,69399999.0
2007-03-01 12:36:00,156.246,156.249,156.238,156.247,40800000.0
2007-03-01 12:37:00,156.249,156.249,156.23,156.23,103499998.0
2007-03-01 12:38:00,156.216,156.219,156.208,156.208,101800000.0
2007-03-01 12:39:00,156.193,156.199,156.182,156.197,75300000.0
2007-03-01 12:40:00,156.197,156.22,156.197,156.205,86299999.0
2007-03-01 12:41:00,156.213,156.237,156.213,156.237,132400001.0
2007-03-01 12:42:00,156.24,156.245,156.23,156.23,96599999.0
2007-03-01 12:43:00,156.228,156.228,156.216,156.225,68800000.0
2007-03-01 12:44:00,156.223,156.23,156.2,156.2,56800001.0
2007-03-01 12:45:00,156.201,156.201,156.189,156.19,58300000.0
2007-03-01 12:46:00,156.202,156.218,156.202,156.216,187900000.0
2007-03-01 12:47:00,156.215,156.228,156.215,156.225,76700000.0
2007-03-01 12:48:00,156.238,156.252,156.232,156.247,102300000.0
2007-03-01 12:49:00,156.244,156.273,156.244,156.266,68099999.0
2007-03-01 12:50:00,156.272,156.272,156.251,156.251,47999999.0
2007-03-01 12:51:00,156.253,156.253,156.221,156.225,53900000.0
2007-03-01 12:52:00,156.229,156.243,156.229,156.241,75600000.0
2007-03-01 12:53:00,156.248,156.248,156.22,156.227,172700000.0
2007-03-01 12:54:00,156.213,156.22,156.207,156.215,97399997.0
2007-03-01 12:55:00,156.206,156.217,156.201,156.217,105600000.0
2007-03-01 12:56:00,156.218,156.224,156.211,156.224,57599999.0
2007-03-01 12:57:00,156.22,156.232,156.201,156.232,86800001.0
2007-03-01 12:58:00,156.243,156.258,156.243,156.258,77700000.0
2007-03-01 12:59:00,156.256,156.256,156.23,156.23,77200001.0
2007-03-01 13:00:00,156.232,156.232,156.207,156.207,49900000.0
2007-03-01 13:01:00,156.188,156.206,156.188,156.197,179899997.0
2007-03-01 13:02:00,156.186,156.186,156.173,156.177,100900001.0
2007-03-01 13:03:00,156.18,156.183,156.175,156.175,48000000.0
2007-03-01 13:04:00,156.177,156.187,156.177,156.187,75399999.0
2007-03-01 13:05:00,156.18,156.199,156.18,156.196,48700000.0
2007-03-01 13:06:00,156.202,156.218,156.202,156.212,167000004.0
2007-03-01 13:07:00,156.212,156.214,156.205,156.205,86899999.0
2007-03-01 13:08:00,156.192,156.199,156.19,156.199,50200000.0
2007-03-01 13:09:00,156.2,156.205,156.195,156.205,114899999.0
2007-03-01 13:10:00,156.198,156.207,156.191,156.207,158499997.0
2007-03-01 13:11:00,156.199,156.201,156.19,156.191,66499999.0
2007-03-01 13:12:00,156.185,156.19,156.185,156.19,29600000.0
2007-03-01 13:13:00,156.19,156.202,156.185,156.202,126600001.0
2007-03-01 13:14:00,156.193,156.197,156.187,156.197,90199999.0
2007-03-01 13:15:00,156.196,156.201,156.185,156.19,100699999.0
2007-03-01 13:16:00,156.18,156.192,156.177,156.192,23800000.0
2007-03-01 13:17:00,156.181,156.181,156.16,156.16,13600000.0
2007-03-01 13:18:00,156.147,156.169,156.135,156.169,96100002.0
2007-03-01 13:19:00,156.151,156.151,156.108,156.108,73999999.0
2007-03-01 13:20:00,156.1,156.125,156.098,156.125,74399998.0
2007-03-01 13:21:00,156.128,156.14,156.117,156.117,121199997.0
2007-03-01 13:22:00,156.11,156.133,156.101,156.133,44300001.0
2007-03-01 13:23:00,156.133,156.133,156.113,156.128,94600000.0
2007-03-01 13:24:00,156.132,156.16,156.126,156.16,68000000.0
2007-03-01 13:25:00,156.164,156.178,156.162,156.162,44000000.0
2007-03-01 13:26:00,156.157,156.157,156.148,156.154,58100000.0
2007-03-01 13:27:00,156.149,156.163,156.147,156.161,81800000.0
2007-03-01 13:28:00,156.149,156.171,156.149,156.171,100200000.0
2007-03-01 13:29:00,156.17,156.175,156.157,156.161,154499998.0
2007-03-01 13:30:00,156.157,156.164,156.145,156.157,136399998.0
2007-03-01 13:31:00,156.144,156.155,156.142,156.155,120599998.0
2007-03-01 13:32:00,156.134,156.141,156.128,156.128,102100000.0
2007-03-01 13:33:00,156.138,156.138,156.12,156.12,80700000.0
2007-03-01 13:34:00,156.116,156.133,156.116,156.123,127600001.0
2007-03-01 13:35:00,156.115,156.132,156.115,156.123,86299998.0
2007-03-01 13:36:00,156.132,156.137,156.125,156.132,70500002.0
2007-03-01 13:37:00,156.128,156.128,156.122,156.128,63199999.0
2007-03-01 13:38:00,156.123,156.123,156.107,156.107,35800000.0
2007-03-01 13:39:00,156.1,156.102,156.087,156.087,105000001.0
2007-03-01 13:40:00,156.087,156.108,156.087,156.096,81799999.0
2007-03-01 13:41:00,156.103,156.103,156.101,156.103,71499999.0
2007-03-01 13:42:00,156.106,156.106,156.095,156.105,101800000.0
2007-03-01 13:43:00,156.102,156.11,156.091,156.105,90300000.0
2007-03-01 13:44:00,156.094,156.096,156.086,156.093,188800002.0
2007-03-01 13:45:00,156.089,156.099,156.084,156.084,163000001.0
2007-03-01 13:46:00,156.087,156.088,156.061,156.061,143000000.0
2007-03-01 13:47:00,156.064,156.079,156.059,156.059,118300001.0
2007-03-01 13:48:00,156.05,156.05,156.007,156.013,67499998.0
2007-03-01 13:49:00,156.005,156.008,155.975,155.975,101600000.0
2007-03-01 13:50:00,155.953,155.989,155.953,155.989,48900000.0
2007-03-01 13:51:00,156.004,156.004,155.973,155.973,36399999.0
2007-03-01 13:52:00,155.958,155.962,155.949,155.958,77499999.0
2007-03-01 13:53:00,155.961,155.976,155.95,155.965,99800000.0
2007-03-01 13:54:00,155.963,155.971,155.957,155.958,96300000.0
2007-03-01 13:55:00,155.963,155.978,155.963,155.97,23800000.0
2007-03-01 13:56:00,155.967,156.005,155.967,155.975,86900001.0
2007-03-01 13:57:00,155.973,155.979,155.947,155.947,91700003.0
2007-03-01 13:58:00,155.951,155.962,155.941,155.941,62799999.0
2007-03-01 13:59:00,155.936,155.963,155.936,155.963,139199999.0
2007-03-01 14:00:00,155.975,155.999,155.975,155.992,96300002.0
2007-03-01 14:01:00,156.01,156.04,156.01,156.04,91900002.0
2007-03-01 14:02:00,156.025,156.029,156.014,156.027,82200000.0
2007-03-01 14:03:00,156.035,156.086,156.03,156.084,99699999.0
2007-03-01 14:04:00,156.085,156.085,156.017,156.022,80799999.0
2007-03-01 14:05:00,156.013,156.048,156.006,156.048,110499997.0
2007-03-01 14:06:00,156.047,156.047,156.022,156.022,115699997.0
2007-03-01 14:07:00,156.013,156.045,156.013,156.045,51599999.0
2007-03-01 14:08:00,156.052,156.054,156.035,156.049,121000000.0
2007-03-01 14:09:00,156.052,156.076,156.052,156.066,87699998.0
2007-03-01 14:10:00,156.073,156.083,156.072,156.075,82499999.0
2007-03-01 14:11:00,156.087,156.087,156.067,156.067,62000000.0
2007-03-01 14:12:00,156.067,156.069,156.018,156.018,62299999.0
2007-03-01 14:13:00,156.0,156.007,155.987,155.995,181200004.0
2007-03-01 14:14:00,155.988,156.008,155.984,156.008,113200002.0
2007-03-01 14:15:00,156.001,156.015,155.992,156.005,43800000.0
2007-03-01 14:16:00,156.0,156.008,155.989,155.992,172000001.0
2007-03-01 14:17:00,155.983,155.995,155.969,155.982,48800000.0
2007-03-01 14:18:00,155.93,155.93,155.819,155.832,55500000.0
2007-03-01 14:19:00,155.852,155.875,155.852,155.875,50400001.0
2007-03-01 14:20:00,155.888,155.907,155.881,155.906,48700000.0
2007-03-01 14:21:00,155.896,155.909,155.881,155.881,79400000.0
2007-03-01 14:22:00,155.888,155.898,155.87,155.891,102300001.0
2007-03-01 14:23:00,155.887,155.897,155.861,155.861,75200001.0
2007-03-01 14:24:00,155.862,155.868,155.852,155.855,56799999.0
2007-03-01 14:25:00,155.84,155.84,155.824,155.835,70300001.0
2007-03-01 14:26:00,155.838,155.855,155.837,155.855,33800000.0
2007-03-01 14:27:00,155.867,155.867,155.829,155.832,126399999.0
2007-03-01 14:28:00,155.827,155.842,155.811,155.842,117799999.0
2007-03-01 14:29:00,155.849,155.859,155.845,155.859,107600003.0
2007-03-01 14:30:00,155.865,155.895,155.865,155.885,34100000.0
2007-03-01 14:31:00,155.891,155.891,155.864,155.871,120700002.0
2007-03-01 14:32:00,155.871,155.871,155.817,155.817,105900000.0
2007-03-01 14:33:00,155.817,155.83,155.776,155.776,54100000.0
2007-03-01 14:34:00,155.782,155.784,155.762,155.774,54400000.0
2007-03-01 14:35:00,155.775,155.775,155.754,155.759,127599999.0
2007-03-01 14:36:00,155.754,155.804,155.754,155.793,95599999.0
2007-03-01 14:37:00,155.76,155.76,155.659,155.666,82199998.0
2007-03-01 14:38:00,155.638,155.665,155.619,155.619,203399997.0
2007-03-01 14:39:00,155.62,155.63,155.61,155.627,61600000.0
2007-03-01 14:40:00,155.624,155.624,155.576,155.576,45600000.0
2007-03-01 14:41:00,155.557,155.586,155.551,155.577,47799999.0
2007-03-01 14:42:00,155.56,155.56,155.533,155.544,108800001.0
2007-03-01 14:43:00,155.543,155.592,155.537,155.578,81400000.0
2007-03-01 14:44:00,155.569,155.569,155.488,155.488,85200002.0
2007-03-01 14:45:00,155.502,155.508,155.444,155.444,76400000.0
2007-03-01 14:46:00,155.437,155.437,155.416,155.42,41900000.0
2007-03-01 14:47:00,155.427,155.483,155.427,155.471,157699998.0
2007-03-01 14:48:00,155.474,155.523,155.47,155.52,122400000.0
2007-03-01 14:49:00,155.533,155.567,155.533,155.554,76299998.0
2007-03-01 14:50:00,155.565,155.579,155.557,155.579,124300001.0
2007-03-01 14:51:00,155.576,155.576,155.555,155.56,36400000.0
2007-03-01 14:52:00,155.555,155.58,155.555,155.575,138700001.0
2007-03-01 14:53:00,155.566,155.566,155.503,155.503,24800000.0
2007-03-01 14:54:00,155.494,155.494,155.464,155.47,137600001.0
2007-03-01 14:55:00,155.456,155.469,155.456,155.463,100500001.0
2007-03-01 14:56:00,155.469,155.478,155.456,155.478,150499999.0
2007-03-01 14:57:00,155.482,155.484,155.473,155.481,64700001.0
2007-03-01 14:58:00,155.468,155.468,155.447,155.452,111100002.0
2007-03-01 14:59:00,155.476,155.496,155.476,155.48,28200000.0
2007-03-01 15:00:00,155.492,155.501,155.469,155.469,96100000.0
2007-03-01 15:01:00,155.445,155.445,155.411,155.443,75799999.0
2007-03-01 15:02:00,155.441,155.441,155.283,155.283,59300000.0
2007-03-01 15:03:00,155.306,155.399,155.306,155.391,47500000.0
2007-03-01 15:04:00,155.378,155.41,155.371,155.393,131200001.0
2007-03-01 15:05:00,155.408,155.445,155.408,155.436,84500001.0
2007-03-01 15:06:00,155.444,155.444,155.415,155.435,114400001.0
2007-03-01 15:07:00,155.474,155.506,155.474,155.48,74199999.0
2007-03-01 15:08:00,155.474,155.49,155.469,155.487,102999999.0
2007-03-01 15:09:00,155.485,155.523,155.485,155.523,82499999.0
2007-03-01 15:10:00,155.511,155.511,155.504,155.51,71600000.0
2007-03-01 15:11:00,155.517,155.547,155.492,155.492,87600001.0
2007-03-01 15:12:00,155.483,155.483,155.458,155.478,181399997.0
2007-03-01 15:13:00,155.485,155.501,155.481,155.488,115099996.0
2007-03-01 15:14:00,155.476,155.476,155.417,155.417,116799999.0
2007-03-01 15:15:00,155.382,155.405,155.382,155.405,99800001.0
2007-03-01 15:16:00,155.417,155.426,155.405,155.405,89499999.0
2007-03-01 15:17:00,155.411,155.411,155.391,155.395,40200000.0
2007-03-01 15:18:00,155.397,155.413,155.388,155.413,84500000.0
2007-03-01 15:19:00,155.413,155.425,155.408,155.421,76700001.0
2007-03-01 15:20:00,155.403,155.403,155.374,155.385,57200000.0
2007-03-01 15:21:00,155.392,155.411,155.381,155.401,124999999.0
2007-03-01 15:22:00,155.405,155.419,155.405,155.415,141899999.0
2007-03-01 15:23:00,155.416,155.429,155.413,155.418,180699998.0
2007-03-01 15:24:00,155.435,155.445,155.417,155.445,54300000.0
2007-03-01 15:25:00,155.473,155.506,155.473,155.505,60800000.0
2007-03-01 15:26:00,155.512,155.535,155.512,155.525,111399998.0
2007-03-01 15:27:00,155.525,155.525,155.504,155.519,115300002.0
2007-03-01 15:28:00,155.519,155.52,155.488,155.503,66400000.0
2007-03-01 15:29:00,155.51,155.533,155.501,155.526,125300001.0
2007-03-01 15:30:00,155.5,155.501,155.466,155.466,121100000.0
2007-03-01 15:31:00,155.431,155.431,155.346,155.346,80299998.0
2007-03-01 15:32:00,155.323,155.33,155.269,155.269,151800001.0
2007-03-01 15:33:00,155.266,155.27,155.251,155.27,122199999.0
2007-03-01 15:34:00,155.262,155.262,155.225,155.225,133500000.0
2007-03-01 15:35:00,155.237,155.237,155.184,155.184,91099999.0
2007-03-01 15:36:00,155.2,155.272,155.2,155.272,188099999.0
2007-03-01 15:37:00,155.328,155.369,155.328,155.369,36399999.0
2007-03-01 15:38:00,155.397,155.409,155.368,155.385,104100001.0
2007-03-01 15:39:00,155.39,155.413,155.386,155.391,132299998.0
2007-03-01 15:40:00,155.4,155.467,155.392,155.467,152099996.0
2007-03-01 15:41:00,155.482,155.484,155.446,155.446,72699999.0
2007-03-01 15:42:00,155.453,155.459,155.43,155.43,36500000.0
2007-03-01 15:43:00,155.417,155.422,155.406,155.409,65600000.0
2007-03-01 15:44:00,155.423,155.466,155.423,155.466,131000000.0
2007-03-01 15:45:00,155.473,155.527,155.472,155.512,136799998.0
2007-03-01 15:46:00,155.512,155.524,155.504,155.508,120900001.0
2007-03-01 15:47:00,155.519,155.541,155.518,155.541,189100000.0
2007-03-01 15:48:00,155.562,155.57,155.537,155.537,81200000.0
2007-03-01 15:49:00,155.554,155.554,155.551,155.551,6200000.0
2007-03-01 15:50:00,155.572,155.572,155.54,155.556,97900000.0
2007-03-01 15:51:00,155.576,155.604,155.576,155.596,45500001.0
2007-03-01 15:52:00,155.58,155.6,155.557,155.557,114099998.0
2007-03-01 15:53:00,155.565,155.573,155.508,155.508,145700000.0
2007-03-01 15:54:00,155.513,155.55,155.513,155.55,92800000.0
2007-03-01 15:55:00,155.539,155.539,155.522,155.529,56999999.0
2007-03-01 15:56:00,155.531,155.542,155.525,155.525,56300000.0
2007-03-01 15:57:00,155.54,155.549,155.535,155.535,93500000.0
2007-03-01 15:58:00,155.539,155.554,155.538,155.552,112099999.0
2007-03-01 15:59:00,155.535,155.535,155.523,155.523,23200000.0
2007-03-01 16:00:00,155.517,155.517,155.508,155.508,42400000.0
2007-03-01 16:01:00,155.511,155.511,155.505,155.505,89500000.0
2007-03-01 16:02:00,155.51,155.511,155.498,155.502,124000004.0
2007-03-01 16:03:00,155.516,155.516,155.496,155.512,44800000.0
2007-03-01 16:04:00,155.525,155.533,155.521,155.523,79499999.0
2007-03-01 16:05:00,155.515,155.515,155.496,155.506,75599999.0
2007-03-01 16:06:00,155.495,155.495,155.486,155.491,99399997.0
2007-03-01 16:07:00,155.481,155.494,155.478,155.488,159900003.0
2007-03-01 16:08:00,155.475,155.488,155.451,155.451,135500000.0
2007-03-01 16:09:00,155.431,155.442,155.421,155.433,78900000.0
2007-03-01 16:10:00,155.42,155.42,155.384,155.4,68600000.0
2007-03-01 16:11:00,155.385,155.407,155.385,155.407,119699998.0
2007-03-01 16:12:00,155.39,155.39,155.365,155.365,84600001.0
2007-03-01 16:13:00,155.357,155.357,155.343,155.343,31199999.0
2007-03-01 16:14:00,155.33,155.33,155.309,155.318,81399998.0
2007-03-01 16:15:00,155.317,155.324,155.315,155.321,103599998.0
2007-03-01 16:16:00,155.309,155.309,155.235,155.235,41600000.0
2007-03-01 16:17:00,155.224,155.235,155.196,155.196,106499998.0
2007-03-01 16:18:00,155.188,155.188,155.166,155.182,89500000.0
2007-03-01 16:19:00,155.175,155.182,155.175,155.179,65600000.0
2007-03-01 16:20:00,155.167,155.167,155.121,155.127,85400001.0
2007-03-01 16:21:00,155.137,155.213,155.136,155.213,99099998.0
2007-03-01 16:22:00,155.211,155.254,155.211,155.254,80900000.0
2007-03-01 16:23:00,155.267,155.268,155.215,155.223,112400000.0
2007-03-01 16:24:00,155.198,155.206,155.161,155.161,50400000.0
2007-03-01 16:25:00,155.162,155.164,155.156,155.158,83399998.0
2007-03-01 16:26:00,155.129,155.129,155.066,155.066,65200000.0
2007-03-01 16:27:00,155.075,155.09,155.061,155.077,176599999.0
2007-03-01 16:28:00,155.078,155.121,155.076,155.121,90599998.0
2007-03-01 16:29:00,155.128,155.146,155.128,155.131,148200002.0
2007-03-01 16:30:00,155.136,155.171,155.135,155.171,142500002.0
2007-03-01 16:31:00,155.187,155.209,155.187,155.198,124899998.0
2007-03-01 16:32:00,155.177,155.177,155.123,155.125,34300001.0
2007-03-01 16:33:00,155.133,155.135,155.095,155.097,111000001.0
2007-03-01 16:34:00,155.078,155.099,155.016,155.016,238399997.0
2007-03-01 16:35:00,154.998,155.024,154.998,155.009,149199998.0
2007-03-01 16:36:00,155.007,155.022,154.995,155.014,69900000.0
2007-03-01 16:37:00,155.016,155.016,154.995,155.001,124100002.0
2007-03-01 16:38:00,154.992,154.995,154.898,154.898,39000000.0
2007-03-01 16:39:00,154.856,154.856,154.823,154.836,162899999.0
2007-03-01 16:40:00,154.811,154.811,154.762,154.767,66299999.0
2007-03-01 16:41:00,154.787,154.87,154.787,154.87,104599999.0
2007-03-01 16:42:00,154.886,154.898,154.872,154.898,45200000.0
2007-03-01 16:43:00,154.91,154.948,154.907,154.945,84699998.0
2007-03-01 16:44:00,154.943,154.946,154.904,154.905,136500000.0
2007-03-01 16:45:00,154.91,154.914,154.894,154.9,107000000.0
2007-03-01 16:46:00,154.906,154.921,154.892,154.892,27100000.0
2007-03-01 16:47:00,154.897,154.897,154.877,154.894,136700002.0
2007-03-01 16:48:00,154.879,154.879,154.817,154.817,60800000.0
2007-03-01 16:49:00,154.832,154.848,154.828,154.848,107900001.0
2007-03-01 16:50:00,154.868,154.868,154.835,154.835,70900000.0
2007-03-01 16:51:00,154.832,154.832,154.7,154.704,102800000.0
2007-03-01 16:52:00,154.694,154.707,154.68,154.68,168899995.0
2007-03-01 16:53:00,154.666,154.685,154.646,154.685,68000001.0
2007-03-01 16:54:00,154.693,154.733,154.689,154.689,58700000.0
2007-03-01 16:55:00,154.658,154.684,154.642,154.664,86699999.0
2007-03-01 16:56:00,154.69,154.737,154.688,154.737,88599999.0
2007-03-01 16:57:00,154.772,154.785,154.761,154.776,95499997.0
2007-03-01 16:58:00,154.779,154.816,154.772,154.814,123199999.0
2007-03-01 16:59:00,154.84,154.84,154.801,154.802,65100000.0
2007-03-01 17:00:00,154.813,154.932,154.795,154.932,138900000.0
2007-03-01 17:01:00,154.957,155.072,154.951,155.069,120800000.0
2007-03-01 17:02:00,155.045,155.129,155.045,155.113,115200000.0
2007-03-01 17:03:00,155.09,155.09,154.976,154.983,118400002.0
2007-03-01 17:04:00,154.942,154.959,154.825,154.825,90799999.0
2007-03-01 17:05:00,154.814,154.859,154.814,154.846,103499999.0
2007-03-01 17:06:00,154.864,154.926,154.864,154.926,120600002.0
2007-03-01 17:07:00,154.919,154.945,154.918,154.944,91599998.0
2007-03-01 17:08:00,154.931,154.953,154.929,154.939,106399998.0
2007-03-01 17:09:00,154.923,154.948,154.911,154.948,155999997.0
2007-03-01 17:10:00,154.947,154.947,154.917,154.923,79700000.0
2007-03-01 17:11:00,154.951,154.961,154.935,154.95,58400000.0
2007-03-01 17:12:00,154.978,155.019,154.978,155.016,116200000.0
2007-03-01 17:13:00,154.998,155.003,154.938,154.944,64600000.0
2007-03-01 17:14:00,154.959,155.023,154.957,155.023,59700001.0
2007-03-01 17:15:00,155.028,155.059,155.017,155.059,61500000.0
2007-03-01 17:16:00,155.079,155.079,155.034,155.055,118900000.0
2007-03-01 17:17:00,155.053,155.096,155.047,155.096,74100000.0
2007-03-01 17:18:00,155.087,155.091,155.061,155.061,112299999.0
2007-03-01 17:19:00,155.042,155.042,155.012,155.038,199500003.0
2007-03-01 17:20:00,155.034,155.062,155.025,155.04,125700002.0
2007-03-01 17:21:00,155.049,155.051,154.974,154.974,99299999.0
2007-03-01 17:22:00,154.926,154.942,154.866,154.866,108099999.0
2007-03-01 17:23:00,154.843,154.85,154.83,154.844,110299998.0
2007-03-01 17:24:00,154.84,154.854,154.819,154.825,67600000.0
2007-03-01 17:25:00,154.827,154.844,154.826,154.826,27800000.0
2007-03-01 17:26:00,154.823,154.824,154.776,154.776,64900001.0
2007-03-01 17:27:00,154.763,154.806,154.763,154.806,117300002.0
2007-03-01 17:28:00,154.803,154.824,154.794,154.824,85999997.0
2007-03-01 17:29:00,154.83,154.853,154.824,154.853,82900000.0
2007-03-01 17:30:00,154.858,154.861,154.856,154.86,82499999.0
2007-03-01 17:31:00,154.858,154.86,154.844,154.86,81100000.0
2007-03-01 17:32:00,154.874,154.896,154.863,154.896,87599999.0
2007-03-01 17:33:00,154.905,154.914,154.894,154.907,69699999.0
2007-03-01 17:34:00,154.921,154.921,154.904,154.915,90800001.0
2007-03-01 17:35:00,154.927,154.927,154.872,154.874,63299999.0
2007-03-01 17:36:00,154.863,154.863,154.822,154.823,41600000.0
2007-03-01 17:37:00,154.828,154.878,154.828,154.878,126200002.0
2007-03-01 17:38:00,154.889,154.891,154.859,154.866,60000000.0
2007-03-01 17:39:00,154.865,154.887,154.863,154.866,198100001.0
2007-03-01 17:40:00,154.868,154.875,154.862,154.864,91700003.0
2007-03-01 17:41:00,154.854,154.875,154.848,154.865,187099999.0
2007-03-01 17:42:00,154.877,154.878,154.859,154.869,52300000.0
2007-03-01 17:43:00,154.878,154.891,154.869,154.89,122400000.0
2007-03-01 17:44:00,154.9,154.905,154.891,154.891,127500003.0
2007-03-01 17:45:00,154.893,154.896,154.872,154.885,86700002.0
2007-03-01 17:46:00,154.881,154.885,154.866,154.885,132600000.0
2007-03-01 17:47:00,154.89,154.89,154.855,154.881,65600000.0
2007-03-01 17:48:00,154.87,154.87,154.845,154.845,108300000.0
2007-03-01 17:49:00,154.842,154.842,154.822,154.835,223099995.0
2007-03-01 17:50:00,154.843,154.847,154.83,154.836,210099998.0
2007-03-01 17:51:00,154.834,154.86,154.834,154.86,119000000.0
2007-03-01 17:52:00,154.857,154.857,154.833,154.833,124499998.0
2007-03-01 17:53:00,154.837,154.921,154.837,154.921,47300001.0
2007-03-01 17:54:00,154.952,154.973,154.952,154.973,113399999.0
2007-03-01 17:55:00,154.97,154.994,154.958,154.994,108000001.0
2007-03-01 17:56:00,155.012,155.026,155.012,155.022,68699999.0
2007-03-01 17:57:00,155.015,155.015,154.976,154.978,91700002.0
2007-03-01 17:58:00,154.96,154.96,154.919,154.925,102000000.0
2007-03-01 17:59:00,154.903,154.903,154.836,154.836,35400000.0
2007-03-01 18:00:00,154.829,154.836,154.819,154.832,112700001.0
2007-03-01 18:01:00,154.83,154.85,154.828,154.838,1354800004.0
2007-03-01 18:02:00,154.846,154.846,154.824,154.838,2086599990.0
2007-03-01 18:03:00,154.73,154.74,154.72,154.74,1499199994.0
2007-03-01 18:04:00,154.702,154.727,154.69,154.717,1499199994.0
2007-03-01 18:05:00,154.72,154.733,154.706,154.733,1457299998.0
2007-03-01 18:06:00,154.721,154.727,154.658,154.674,1137599997.0
2007-03-01 18:07:00,154.671,154.711,154.671,154.695,1604299999.0
2007-03-01 18:08:00,154.704,154.71,154.689,154.703,1567400000.0
2007-03-01 18:09:00,154.698,154.699,154.594,154.607,1379099993.0
2007-03-01 18:10:00,154.589,154.589,154.541,154.557,947199998.0
2007-03-01 18:11:00,154.553,154.61,154.553,154.61,778499999.0
2007-03-01 18:12:00,154.62,154.626,154.612,154.619,1029299999.0
2007-03-01 18:13:00,154.629,154.663,154.629,154.663,1162699995.0
2007-03-01 18:14:00,154.668,154.689,154.658,154.683,1671499997.0
2007-03-01 18:15:00,154.688,154.717,154.688,154.7,1426199998.0
2007-03-01 18:16:00,154.702,154.721,154.693,154.699,1557199998.0
2007-03-01 18:17:00,154.695,154.695,154.675,154.693,909400005.0
2007-03-01 18:18:00,154.707,154.749,154.698,154.749,634800001.0
2007-03-01 18:19:00,154.745,154.755,154.734,154.745,775299995.0
2007-03-01 18:20:00,154.748,154.757,154.736,154.737,1510600010.0
2007-03-01 18:21:00,154.738,154.751,154.733,154.734,1024300003.0
2007-03-01 18:22:00,154.721,154.732,154.716,154.725,988599993.0
2007-03-01 18:23:00,154.72,154.755,154.717,154.749,1399099996.0
2007-03-01 18:24:00,154.755,154.789,154.74,154.789,884900002.0
2007-03-01 18:25:00,154.806,154.824,154.794,154.81,1287999996.0
2007-03-01 18:26:00,154.803,154.808,154.777,154.802,998699999.0
2007-03-01 18:27:00,154.803,154.82,154.79,154.804,811400004.0
2007-03-01 18:28:00,154.815,154.837,154.815,154.833,680800000.0
2007-03-01 18:29:00,154.836,154.89,154.836,154.89,682999993.0
2007-03-01 18:30:00,154.902,154.925,154.902,154.925,510900001.0
2007-03-01 18:31:00,154.944,154.98,154.944,154.98,995900001.0
2007-03-01 18:32:00,154.992,155.029,154.985,155.022,1247300006.0
2007-03-01 18:33:00,155.025,155.025,154.979,154.979,1523600000.0
2007-03-01 18:34:00,154.971,154.972,154.953,154.957,1187300002.0
2007-03-01 18:35:00,154.965,154.969,154.95,154.951,1381000000.0
2007-03-01 18:36:00,154.947,154.957,154.921,154.921,609900003.0
2007-03-01 18:37:00,154.91,154.91,154.888,154.902,582100003.0
2007-03-01 18:38:00,154.907,154.912,154.9,154.905,320300002.0
2007-03-01 18:39:00,154.898,154.904,154.888,154.893,348000001.0
2007-03-01 18:40:00,154.877,154.893,154.877,154.877,1032399990.0
2007-03-01 18:41:00,154.882,154.891,154.877,154.878,401899996.0
2007-03-01 18:42:00,154.878,154.902,154.862,154.887,613099999.0
2007-03-01 18:43:00,154.888,154.907,154.886,154.898,208699999.0
2007-03-01 18:44:00,154.894,154.905,154.879,154.889,408100001.0
2007-03-01 18:45:00,154.877,154.889,154.875,154.881,289400003.0
2007-03-01 18:46:00,154.882,154.909,154.879,154.887,644299999.0
2007-03-01 18:47:00,154.883,154.892,154.882,154.886,169700001.0
2007-03-01 18:48:00,154.885,154.887,154.869,154.87,569999995.0
2007-03-01 18:49:00,154.865,154.878,154.862,154.867,621599994.0
2007-03-01 18:50:00,154.865,154.877,154.849,154.853,970099996.0
2007-03-01 18:51:00,154.853,154.87,154.853,154.853,488199997.0
2007-03-01 18:52:00,154.844,154.844,154.784,154.784,815899998.0
2007-03-01 18:53:00,154.78,154.79,154.77,154.786,984799993.0
2007-03-01 18:54:00,154.779,154.794,154.764,154.784,820099995.0
2007-03-01 18:55:00,154.782,154.798,154.77,154.775,997300001.0
2007-03-01 18:56:00,154.785,154.811,154.784,154.811,535100001.0
2007-03-01 18:57:00,154.819,154.83,154.807,154.815,550500001.0
2007-03-01 18:58:00,154.819,154.829,154.803,154.81,687900001.0
2007-03-01 18:59:00,154.82,154.83,154.801,154.809,867399995.0
2007-03-01 19:00:00,154.8,154.814,154.768,154.79,325099997.0
2007-03-01 19:01:00,154.788,154.789,154.727,154.727,286300002.0
2007-03-01 19:02:00,154.709,154.721,154.7,154.712,342499997.0
2007-03-01 19:03:00,154.705,154.743,154.705,154.743,702700001.0
2007-03-01 19:04:00,154.747,154.747,154.714,154.735,316100000.0
2007-03-01 19:05:00,154.74,154.74,154.703,154.703,492900000.0
2007-03-01 19:06:00,154.71,154.743,154.71,154.735,981900006.0
2007-03-01 19:07:00,154.745,154.767,154.745,154.754,1023700007.0
2007-03-01 19:08:00,154.749,154.762,154.736,154.738,1019100008.0
2007-03-01 19:09:00,154.735,154.735,154.709,154.718,753999990.0
2007-03-01 19:10:00,154.732,154.732,154.714,154.73,173400001.0
2007-03-01 19:11:00,154.733,154.751,154.721,154.75,355200001.0
2007-03-01 19:12:00,154.76,154.773,154.76,154.773,488700000.0
2007-03-01 19:13:00,154.778,154.778,154.762,154.776,124899998.0
2007-03-01 19:14:00,154.78,154.824,154.78,154.818,203399999.0
2007-03-01 19:15:00,154.827,154.866,154.827,154.866,899599996.0
2007-03-01 19:16:00,154.873,154.881,154.857,154.874,391100005.0
2007-03-01 19:17:00,154.881,154.891,154.865,154.886,379500000.0
2007-03-01 19:18:00,154.887,154.888,154.872,154.872,237300002.0
2007-03-01 19:19:00,154.865,154.865,154.828,154.835,604999998.0
2007-03-01 19:20:00,154.838,154.838,154.8,154.804,450299999.0
2007-03-01 19:21:00,154.815,154.82,154.806,154.817,470600001.0
2007-03-01 19:22:00,154.828,154.834,154.822,154.827,60800001.0
2007-03-01 19:23:00,154.832,154.832,154.813,154.827,1220700003.0
2007-03-01 19:24:00,154.838,154.892,154.838,154.869,494399998.0
2007-03-01 19:25:00,154.87,154.892,154.866,154.871,492399994.0
2007-03-01 19:26:00,154.872,154.896,154.872,154.883,1144600006.0
2007-03-01 19:27:00,154.885,154.899,154.882,154.89,606800000.0
2007-03-01 19:28:00,154.886,154.887,154.86,154.877,565499998.0
2007-03-01 19:29:00,154.875,154.877,154.868,154.869,374300003.0
2007-03-01 19:30:00,154.868,154.871,154.848,154.851,696299998.0
2007-03-01 19:31:00,154.849,154.866,154.838,154.839,610099998.0
2007-03-01 19:32:00,154.826,154.842,154.804,154.827,771500003.0
2007-03-01 19:33:00,154.825,154.831,154.805,154.814,523799999.0
2007-03-01 19:34:00,154.813,154.821,154.8,154.8,785200001.0
2007-03-01 19:35:00,154.796,154.796,154.776,154.786,797699998.0
2007-03-01 19:36:00,154.79,154.792,154.778,154.785,582399997.0
2007-03-01 19:37:00,154.784,154.803,154.784,154.8,113799999.0
2007-03-01 19:38:00,154.798,154.805,154.782,154.8,591600000.0
2007-03-01 19:39:00,154.797,154.809,154.792,154.803,638499999.0
2007-03-01 19:40:00,154.802,154.802,154.773,154.78,744200004.0
2007-03-01 19:41:00,154.775,154.796,154.773,154.782,977100002.0
2007-03-01 19:42:00,154.792,154.804,154.777,154.803,472400001.0
2007-03-01 19:43:00,154.81,154.816,154.801,154.811,108300001.0
2007-03-01 19:44:00,154.814,154.826,154.81,154.819,539100000.0
2007-03-01 19:45:00,154.817,154.817,154.796,154.8,120599999.0
2007-03-01 19:46:00,154.807,154.813,154.797,154.813,392800004.0
2007-03-01 19:47:00,154.818,154.829,154.807,154.829,179799999.0
2007-03-01 19:48:00,154.821,154.834,154.81,154.819,724999994.0
2007-03-01 19:49:00,154.824,154.826,154.816,154.825,494199999.0
2007-03-01 19:50:00,154.83,154.834,154.822,154.825,346899999.0
2007-03-01 19:51:00,154.836,154.842,154.827,154.842,344400003.0
2007-03-01 19:52:00,154.855,154.867,154.843,154.861,518200004.0
2007-03-01 19:53:00,154.878,154.885,154.86,154.885,536800001.0
2007-03-01 19:54:00,154.884,154.895,154.858,154.869,347899999.0
2007-03-01 19:55:00,154.877,154.887,154.873,154.887,238499998.0
2007-03-01 19:56:00,154.894,154.91,154.894,154.902,358599999.0
2007-03-01 19:57:00,154.888,154.912,154.888,154.902,678800003.0
2007-03-01 19:58:00,154.907,154.917,154.899,154.899,654600002.0
2007-03-01 19:59:00,154.9,154.912,154.892,154.898,506400000.0
2007-03-01 20:00:00,154.908,154.914,154.897,154.897,172500000.0
2007-03-01 20:01:00,154.897,154.911,154.896,154.9,413900006.0
2007-03-01 20:02:00,154.899,154.903,154.888,154.894,280900000.0
2007-03-01 20:03:00,154.901,154.901,154.864,154.864,263800001.0
2007-03-01 20:04:00,154.858,154.866,154.842,154.851,280900000.0
2007-03-01 20:05:00,154.84,154.844,154.813,154.839,504699997.0
2007-03-01 20:06:00,154.843,154.843,154.83,154.835,534999997.0
2007-03-01 20:07:00,154.832,154.857,154.832,154.857,318700004.0
2007-03-01 20:08:00,154.857,154.86,154.843,154.849,693899991.0
2007-03-01 20:09:00,154.845,154.851,154.828,154.83,400199997.0
2007-03-01 20:10:00,154.82,154.825,154.815,154.82,293199997.0
2007-03-01 20:11:00,154.826,154.832,154.814,154.826,793800001.0
2007-03-01 20:12:00,154.83,154.837,154.822,154.83,992700004.0
2007-03-01 20:13:00,154.829,154.832,154.821,154.832,245899998.0
2007-03-01 20:14:00,154.83,154.834,154.821,154.831,346700001.0
2007-03-01 20:15:00,154.843,154.843,154.808,154.808,643699994.0
2007-03-01 20:16:00,154.811,154.826,154.803,154.815,505300000.0
2007-03-01 20:17:00,154.809,154.828,154.809,154.817,246500001.0
2007-03-01 20:18:00,154.816,154.817,154.8,154.817,182399998.0
2007-03-01 20:19:00,154.819,154.823,154.805,154.805,468100000.0
2007-03-01 20:20:00,154.802,154.812,154.772,154.772,132900000.0
2007-03-01 20:21:00,154.769,154.779,154.761,154.77,400899998.0
2007-03-01 20:22:00,154.774,154.797,154.77,154.797,389300000.0
2007-03-01 20:23:00,154.799,154.806,154.787,154.795,452399999.0
2007-03-01 20:24:00,154.8,154.8,154.795,154.8,262099997.0
2007-03-01 20:25:00,154.797,154.816,154.785,154.8,461799995.0
2007-03-01 20:26:00,154.802,154.813,154.798,154.808,297300002.0
2007-03-01 20:27:00,154.805,154.815,154.795,154.809,879200000.0
2007-03-01 20:28:00,154.805,154.831,154.805,154.827,1108100001.0
2007-03-01 20:29:00,154.825,154.834,154.814,154.829,927399999.0
2007-03-01 20:30:00,154.827,154.83,154.809,154.829,1929799999.0
2007-03-01 20:31:00,154.83,154.841,154.82,154.838,1226000003.0
2007-03-01 20:32:00,154.834,154.834,154.818,154.822,892599999.0
2007-03-01 20:33:00,154.823,154.852,154.823,154.851,456400000.0
2007-03-01 20:34:00,154.845,154.846,154.825,154.838,360999999.0
2007-03-01 20:35:00,154.838,154.838,154.827,154.83,403600001.0
2007-03-01 20:36:00,154.831,154.845,154.827,154.845,621299999.0
2007-03-01 20:37:00,154.855,154.858,154.84,154.858,645700002.0
2007-03-01 20:38:00,154.864,154.875,154.85,154.867,744999999.0
2007-03-01 20:39:00,154.87,154.879,154.86,154.87,632800005.0
2007-03-01 20:40:00,154.87,154.914,154.87,154.914,992399998.0
2007-03-01 20:41:00,154.925,154.956,154.925,154.956,410300004.0
2007-03-01 20:42:00,154.947,154.947,154.925,154.94,297199998.0
2007-03-01 20:43:00,154.939,154.942,154.924,154.928,502499996.0
2007-03-01 20:44:00,154.93,154.95,154.929,154.939,761599994.0
2007-03-01 20:45:00,154.943,154.952,154.93,154.931,675900008.0
2007-03-01 20:46:00,154.937,154.949,154.927,154.928,572399992.0
2007-03-01 20:47:00,154.925,154.943,154.922,154.935,796200002.0
2007-03-01 20:48:00,154.933,154.943,154.921,154.925,640599997.0
2007-03-01 20:49:00,154.93,154.934,154.923,154.927,310999999.0
2007-03-01 20:50:00,154.918,154.924,154.907,154.911,1165899999.0
2007-03-01 20:51:00,154.914,154.927,154.911,154.919,546799999.0
2007-03-01 20:52:00,154.92,154.925,154.902,154.925,226900000.0
2007-03-01 20:53:00,154.925,154.925,154.894,154.92,842699995.0
2007-03-01 20:54:00,154.928,154.938,154.922,154.935,255600002.0
2007-03-01 20:55:00,154.929,154.936,154.917,154.936,777399997.0
2007-03-01 20:56:00,154.935,154.949,154.934,154.939,845899994.0
2007-03-01 20:57:00,154.937,154.95,154.935,154.936,660499999.0
2007-03-01 20:58:00,154.946,154.966,154.945,154.951,1154100000.0
2007-03-01 20:59:00,154.963,154.98,154.958,154.977,1242500003.0
2007-03-01 21:00:00,154.985,155.076,154.985,155.076,1065500006.0
2007-03-01 21:01:00,155.103,155.146,155.093,155.144,918300002.0
2007-03-01 21:02:00,155.129,155.147,155.119,155.119,523399990.0
2007-03-01 21:03:00,155.119,155.142,155.119,155.132,833900006.0
2007-03-01 21:04:00,155.141,155.187,155.141,155.167,617700003.0
2007-03-01 21:05:00,155.169,155.172,155.155,155.16,578599999.0
2007-03-01 21:06:00,155.148,155.153,155.129,155.136,619800001.0
2007-03-01 21:07:00,155.132,155.137,155.119,155.137,636899996.0
2007-03-01 21:08:00,155.143,155.156,155.137,155.137,459099995.0
2007-03-01 21:09:00,155.144,155.146,155.134,155.134,225500002.0
2007-03-01 21:10:00,155.127,155.133,155.115,155.13,408199997.0
2007-03-01 21:11:00,155.125,155.132,155.119,155.122,258100000.0
2007-03-01 21:12:00,155.121,155.125,155.105,155.105,407300000.0
2007-03-01 21:13:00,155.1,155.109,155.092,155.098,572099998.0
2007-03-01 21:14:00,155.098,155.117,155.096,155.117,653899998.0
2007-03-01 21:15:00,155.125,155.143,155.118,155.141,671199996.0
2007-03-01 21:16:00,155.143,155.156,155.126,155.137,542899993.0
2007-03-01 21:17:00,155.131,155.136,155.114,155.129,814299996.0
2007-03-01 21:18:00,155.128,155.128,155.11,155.111,332899998.0
2007-03-01 21:19:00,155.103,155.113,155.095,155.101,469700000.0
2007-03-01 21:20:00,155.09,155.1,155.079,155.095,1441399993.0
2007-03-01 21:21:00,155.098,155.11,155.093,155.098,682100002.0
2007-03-01 21:22:00,155.097,155.097,155.062,155.072,760599996.0
2007-03-01 21:23:00,155.068,155.077,155.058,155.077,669500003.0
2007-03-01 21:24:00,155.075,155.093,155.073,155.085,499700001.0
2007-03-01 21:25:00,155.089,155.095,155.08,155.089,599800002.0
2007-03-01 21:26:00,155.091,155.091,155.065,155.07,328200003.0
2007-03-01 21:27:00,155.08,155.08,155.067,155.075,177000001.0
2007-03-01 21:28:00,155.074,155.082,155.07,155.07,162900001.0
2007-03-01 21:29:00,155.07,155.085,155.068,155.068,211800001.0
2007-03-01 21:30:00,155.06,155.06,155.048,155.057,273800003.0
2007-03-01 21:31:00,155.054,155.065,155.051,155.065,127499998.0
2007-03-01 21:32:00,155.071,155.087,155.067,155.087,559699999.0
2007-03-01 21:33:00,155.086,155.087,155.074,155.081,164299999.0
2007-03-01 21:34:00,155.082,155.099,155.082,155.09,407199997.0
2007-03-01 21:35:00,155.092,155.116,155.092,155.116,324800003.0
2007-03-01 21:36:00,155.115,155.116,155.105,155.105,197899999.0
2007-03-01 21:37:00,155.115,155.124,155.115,155.118,139300001.0
2007-03-01 21:38:00,155.123,155.147,155.123,155.147,98499999.0
2007-03-01 21:39:00,155.15,155.157,155.133,155.157,193999997.0
2007-03-01 21:40:00,155.154,155.154,155.119,155.135,472199998.0
2007-03-01 21:41:00,155.132,155.132,155.115,155.13,165199999.0
2007-03-01 21:42:00,155.134,155.134,155.125,155.126,279599999.0
2007-03-01 21:43:00,155.12,155.13,155.117,155.124,416200003.0
2007-03-01 21:44:00,155.127,155.14,155.125,155.136,762600005.0
2007-03-01 21:45:00,155.14,155.148,155.109,155.125,370199995.0
2007-03-01 21:46:00,155.125,155.131,155.115,155.125,428199998.0
2007-03-01 21:47:00,155.131,155.144,155.115,155.125,392699998.0
2007-03-01 21:48:00,155.111,155.135,155.111,155.125,137099997.0
2007-03-01 21:49:00,155.114,155.118,155.106,155.11,100500000.0
2007-03-01 21:50:00,155.113,155.113,155.098,155.098,54900000.0
2007-03-01 21:51:00,155.091,155.095,155.082,155.095,108799999.0
2007-03-01 21:52:00,155.083,155.101,155.083,155.101,100500000.0
2007-03-01 21:53:00,155.091,155.091,155.078,155.083,200099995.0
2007-03-01 21:54:00,155.084,155.089,155.074,155.086,85400000.0
2007-03-01 21:55:00,155.105,155.125,155.105,155.122,142700002.0
2007-03-01 21:56:00,155.13,155.13,155.125,155.125,54400000.0
2007-03-01 21:57:00,155.126,155.134,155.118,155.13,102900001.0
2007-03-01 21:58:00,155.14,155.154,155.14,155.154,53200000.0
2007-03-01 21:59:00,155.138,155.157,155.138,155.145,97900000.0
2007-03-01 22:00:00,155.147,155.162,155.147,155.147,182000000.0
2007-03-01 22:01:00,155.135,155.135,155.1,155.1,435199999.0
2007-03-01 22:02:00,155.1,155.115,155.089,155.097,392300000.0
2007-03-01 22:03:00,155.096,155.096,155.083,155.083,93299999.0
2007-03-01 22:04:00,155.082,155.083,155.07,155.072,218300001.0
2007-03-01 22:05:00,155.057,155.063,155.047,155.059,78800001.0
2007-03-01 22:06:00,155.062,155.068,155.059,155.068,116000000.0
2007-03-01 22:07:00,155.066,155.066,155.044,155.057,100699997.0
2007-03-01 22:08:00,155.07,155.07,155.056,155.065,205700001.0
2007-03-01 22:09:00,155.058,155.083,155.055,155.083,60800000.0
2007-03-01 22:10:00,155.088,155.094,155.082,155.089,151099999.0
2007-03-01 22:11:00,155.091,155.096,155.081,155.09,143599999.0
2007-03-01 22:12:00,155.089,155.1,155.066,155.075,257899998.0
2007-03-01 22:13:00,155.073,155.08,155.069,155.075,149500000.0
2007-03-01 22:14:00,155.088,155.09,155.072,155.084,145400001.0
2007-03-01 22:15:00,155.085,155.085,155.061,155.061,176299999.0
2007-03-01 22:16:00,155.055,155.055,155.039,155.047,140699999.0
2007-03-01 22:17:00,155.04,155.04,155.033,155.037,56800000.0
2007-03-01 22:18:00,155.028,155.028,155.022,155.025,96099999.0
2007-03-01 22:19:00,155.028,155.035,155.025,155.035,68400000.0
2007-03-01 22:20:00,155.034,155.034,155.01,155.01,145499999.0
2007-03-01 22:21:00,155.013,155.034,155.01,155.034,71600000.0
2007-03-01 22:22:00,155.045,155.055,155.044,155.05,112400001.0
2007-03-01 22:23:00,155.044,155.044,154.995,154.995,246300003.0
2007-03-01 22:24:00,154.976,154.98,154.948,154.948,89799999.0
2007-03-01 22:25:00,154.95,154.96,154.945,154.96,187799999.0
2007-03-01 22:26:00,154.962,154.962,154.95,154.955,103100002.0
2007-03-01 22:27:00,154.954,154.967,154.953,154.964,601800002.0
2007-03-01 22:28:00,154.962,154.962,154.937,154.942,206000003.0
2007-03-01 22:29:00,154.945,154.95,154.945,154.95,44800000.0
2007-03-01 22:30:00,154.956,154.978,154.956,154.978,121299997.0
2007-03-01 22:31:00,154.983,154.992,154.981,154.981,169999998.0
2007-03-01 22:32:00,154.985,154.991,154.979,154.983,152299999.0
2007-03-01 22:33:00,154.985,154.987,154.973,154.983,279100002.0
2007-03-01 22:34:00,154.982,154.989,154.976,154.989,355200002.0
2007-03-01 22:35:00,154.981,154.984,154.961,154.961,101900001.0
2007-03-01 22:36:00,154.971,154.998,154.971,154.989,366299996.0
2007-03-01 22:37:00,154.989,154.995,154.978,154.986,293699996.0
2007-03-01 22:38:00,154.98,155.003,154.98,154.993,131200000.0
2007-03-01 22:39:00,154.995,155.004,154.991,154.995,225999999.0
2007-03-01 22:40:00,154.997,155.012,154.994,155.001,315299998.0
2007-03-01 22:41:00,154.993,154.993,154.965,154.965,231499999.0
2007-03-01 22:42:00,154.973,154.976,154.96,154.965,211900004.0
2007-03-01 22:43:00,154.97,154.97,154.96,154.96,172000001.0
2007-03-01 22:44:00,154.96,154.969,154.953,154.953,322500001.0
2007-03-01 22:45:00,154.952,154.96,154.945,154.96,306700003.0
2007-03-01 22:46:00,154.967,154.97,154.964,154.97,93100001.0
2007-03-01 22:47:00,154.973,154.984,154.973,154.983,97999998.0
2007-03-01 22:48:00,154.982,154.985,154.974,154.983,306900004.0
2007-03-01 22:49:00,154.985,154.995,154.97,154.995,187999999.0
2007-03-01 22:50:00,155.003,155.014,155.003,155.006,133500000.0
2007-03-01 22:51:00,155.003,155.006,154.995,154.996,150299999.0
2007-03-01 22:52:00,154.999,155.016,154.994,155.016,108500000.0
2007-03-01 22:53:00,155.018,155.051,155.018,155.051,240300003.0
2007-03-01 22:54:00,155.055,155.057,155.052,155.057,71200000.0
2007-03-01 22:55:00,155.05,155.059,155.045,155.045,103900001.0
2007-03-01 22:56:00,155.047,155.047,155.033,155.046,110400003.0
2007-03-01 22:57:00,155.042,155.042,155.028,155.028,165600000.0
2007-03-01 22:58:00,155.031,155.04,155.019,155.019,124900000.0
2007-03-01 22:59:00,155.03,155.03,155.005,155.015,238599998.0
2007-03-01 23:00:00,155.039,155.044,155.031,155.031,65200000.0
2007-03-01 23:01:00,155.03,155.035,155.019,155.026,61699998.0
2007-03-01 23:02:00,155.023,155.04,155.022,155.039,192100003.0
2007-03-01 23:03:00,155.038,155.043,155.033,155.033,86199999.0
2007-03-01 23:04:00,155.043,155.045,155.04,155.04,13600000.0
2007-03-01 23:05:00,155.038,155.045,155.038,155.04,110499999.0
2007-03-01 23:06:00,155.038,155.038,155.029,155.038,117999999.0
2007-03-01 23:07:00,155.043,155.043,155.024,155.037,100199999.0
2007-03-01 23:08:00,155.02,155.02,155.01,155.015,63999999.0
2007-03-01 23:09:00,155.017,155.019,155.009,155.017,88800000.0
2007-03-01 23:10:00,155.015,155.024,155.015,155.024,61700000.0
2007-03-01 23:11:00,155.013,155.018,155.011,155.015,94000002.0
2007-03-01 23:12:00,155.022,155.03,155.016,155.03,60800000.0
2007-03-01 23:13:00,155.024,155.024,155.019,155.019,2100000.0
2007-03-01 23:14:00,155.028,155.033,155.026,155.029,46299999.0
2007-03-01 23:15:00,155.033,155.035,155.024,155.03,104399999.0
2007-03-01 23:16:00,155.026,155.036,155.014,155.036,156300002.0
2007-03-01 23:17:00,155.047,155.047,155.034,155.04,24500000.0
2007-03-01 23:18:00,155.038,155.055,155.038,155.046,74600000.0
2007-03-01 23:19:00,155.05,155.057,155.047,155.057,65499998.0
2007-03-01 23:20:00,155.062,155.062,155.052,155.052,79999997.0
2007-03-01 23:21:00,155.058,155.061,155.046,155.048,48300000.0
2007-03-01 23:22:00,155.046,155.046,155.034,155.04,99400000.0
2007-03-01 23:23:00,155.04,155.045,155.035,155.037,100799999.0
2007-03-01 23:24:00,155.031,155.047,155.031,155.044,79300002.0
2007-03-01 23:25:00,155.041,155.041,155.025,155.025,140599998.0
2007-03-01 23:26:00,155.023,155.043,155.02,155.043,116599998.0
2007-03-01 23:27:00,155.042,155.05,155.042,155.043,68799999.0
2007-03-01 23:28:00,155.042,155.051,155.036,155.036,59400001.0
2007-03-01 23:29:00,155.04,155.06,155.04,155.06,70900000.0
2007-03-01 23:30:00,155.061,155.061,155.049,155.053,59299999.0
2007-03-01 23:31:00,155.053,155.053,155.036,155.04,169999999.0
2007-03-01 23:32:00,155.041,155.041,155.039,155.039,15200000.0
2007-03-01 23:33:00,155.028,155.028,155.008,155.009,54800000.0
2007-03-01 23:34:00,155.003,155.003,154.99,154.99,38000000.0
2007-03-01 23:35:00,154.993,154.993,154.974,154.978,66700000.0
2007-03-01 23:36:00,154.963,154.986,154.963,154.97,89800000.0
2007-03-01 23:37:00,154.972,154.972,154.952,154.952,95099996.0
2007-03-01 23:38:00,154.945,154.953,154.914,154.925,171699999.0
2007-03-01 23:39:00,154.928,154.949,154.928,154.936,176400000.0
2007-03-01 23:40:00,154.933,154.936,154.925,154.93,74800000.0
2007-03-01 23:41:00,154.923,154.952,154.916,154.948,107500000.0
2007-03-01 23:42:00,154.953,154.955,154.944,154.955,52000001.0
2007-03-01 23:43:00,154.954,154.954,154.917,154.917,32800000.0
2007-03-01 23:44:00,154.915,154.933,154.915,154.933,60800000.0
2007-03-01 23:45:00,154.926,154.935,154.912,154.935,102299999.0
2007-03-01 23:46:00,154.948,154.977,154.948,154.977,205100001.0
2007-03-01 23:47:00,154.966,154.976,154.96,154.976,107699999.0
2007-03-01 23:48:00,154.969,154.979,154.964,154.977,101800001.0
2007-03-01 23:49:00,154.976,154.976,154.963,154.969,29400000.0
2007-03-01 23:50:00,154.99,154.999,154.99,154.997,64700000.0
2007-03-01 23:51:00,154.995,154.995,154.98,154.986,74299999.0
2007-03-01 23:52:00,154.976,154.996,154.972,154.988,164599998.0
2007-03-01 23:53:00,154.997,155.003,154.983,154.987,116500001.0
2007-03-01 23:54:00,154.993,154.993,154.974,154.985,30500000.0
2007-03-01 23:55:00,154.998,154.998,154.995,154.995,12800000.0
2007-03-01 23:56:00,155.008,155.021,155.006,155.015,141200001.0
2007-03-01 23:57:00,155.019,155.041,155.019,155.041,54400000.0
2007-03-01 23:58:00,155.045,155.055,155.045,155.055,10000000.0
2007-03-01 23:59:00,155.068,155.08,155.063,155.077,134099999.0
2007-03-02 00:00:00,155.064,155.074,155.048,155.063,105700000.0
2007-03-02 00:01:00,155.06,155.071,155.06,155.064,62100000.0
2007-03-02 00:02:00,155.061,155.07,155.049,155.062,75100000.0
2007-03-02 00:03:00,155.057,155.072,155.042,155.042,62500000.0
2007-03-02 00:04:00,155.047,155.056,154.998,155.048,142999998.0
2007-03-02 00:05:00,155.045,155.068,155.038,155.068,91199999.0
2007-03-02 00:06:00,155.067,155.067,155.029,155.029,94900003.0
2007-03-02 00:07:00,155.02,155.031,155.02,155.03,181299998.0
2007-03-02 00:08:00,155.032,155.052,155.031,155.031,123099999.0
2007-03-02 00:09:00,155.046,155.057,155.041,155.044,72600001.0
2007-03-02 00:10:00,155.045,155.056,155.045,155.053,77500000.0
2007-03-02 00:11:00,155.047,155.052,155.04,155.048,123600000.0
2007-03-02 00:12:00,155.048,155.056,155.032,155.049,91000000.0
2007-03-02 00:13:00,155.05,155.05,155.045,155.047,62600000.0
2007-03-02 00:14:00,155.054,155.062,155.054,155.062,66500000.0
2007-03-02 00:15:00,155.059,155.059,155.02,155.02,122799999.0
2007-03-02 00:16:00,155.02,155.025,155.007,155.02,133800000.0
2007-03-02 00:17:00,155.03,155.035,155.019,155.03,52000000.0
2007-03-02 00:18:00,155.032,155.04,155.021,155.021,91100002.0
2007-03-02 00:19:00,155.011,155.017,154.997,155.011,72100001.0
2007-03-02 00:20:00,155.01,155.019,154.995,154.999,128200001.0
2007-03-02 00:21:00,154.992,154.995,154.987,154.989,92100000.0
2007-03-02 00:22:00,154.992,155.0,154.966,154.966,124400003.0
2007-03-02 00:23:00,154.948,154.948,154.927,154.928,61900000.0
2007-03-02 00:24:00,154.932,154.932,154.915,154.915,137600000.0
2007-03-02 00:25:00,154.931,154.936,154.914,154.92,146800002.0
2007-03-02 00:26:00,154.918,154.922,154.915,154.921,34000000.0
2007-03-02 00:27:00,154.92,154.928,154.919,154.92,64000000.0
2007-03-02 00:28:00,154.917,154.932,154.915,154.915,166600001.0
2007-03-02 00:29:00,154.942,154.952,154.942,154.944,64300001.0
2007-03-02 00:30:00,154.94,154.95,154.932,154.932,54500000.0
2007-03-02 00:31:00,154.929,154.942,154.928,154.933,80400000.0
2007-03-02 00:32:00,154.934,154.934,154.932,154.932,16000000.0
2007-03-02 00:33:00,154.928,154.928,154.918,154.924,51999999.0
2007-03-02 00:34:00,154.928,154.932,154.919,154.928,53600000.0
2007-03-02 00:35:00,154.935,154.945,154.93,154.945,155200000.0
2007-03-02 00:36:00,154.942,154.942,154.935,154.935,89799999.0
2007-03-02 00:37:00,154.93,154.93,154.908,154.91,123500001.0
2007-03-02 00:38:00,154.918,154.918,154.903,154.903,48800000.0
2007-03-02 00:39:00,154.905,154.905,154.897,154.9,76000002.0
2007-03-02 00:40:00,154.892,154.898,154.883,154.898,43100000.0
2007-03-02 00:41:00,154.902,154.909,154.902,154.902,102300002.0
2007-03-02 00:42:00,154.894,154.903,154.887,154.898,125299998.0
2007-03-02 00:43:00,154.902,154.902,154.869,154.87,114899999.0
2007-03-02 00:44:00,154.872,154.877,154.864,154.876,170499999.0
2007-03-02 00:45:00,154.872,154.872,154.859,154.867,57100000.0
2007-03-02 00:46:00,154.867,154.867,154.863,154.863,86800001.0
2007-03-02 00:47:00,154.872,154.873,154.851,154.865,91999998.0
2007-03-02 00:48:00,154.869,154.881,154.853,154.881,53100000.0
2007-03-02 00:49:00,154.873,154.874,154.857,154.874,172800000.0
2007-03-02 00:50:00,154.877,154.885,154.877,154.879,156599996.0
2007-03-02 00:51:00,154.89,154.896,154.882,154.89,77100001.0
2007-03-02 00:52:00,154.888,154.894,154.877,154.894,104599999.0
2007-03-02 00:53:00,154.893,154.91,154.886,154.91,151300001.0
2007-03-02 00:54:00,154.907,154.912,154.897,154.909,103400001.0
2007-03-02 00:55:00,154.905,154.919,154.904,154.908,146900001.0
2007-03-02 00:56:00,154.913,154.936,154.913,154.936,181499998.0
2007-03-02 00:57:00,154.932,154.956,154.923,154.923,81599999.0
2007-03-02 00:58:00,154.923,154.929,154.901,154.909,56199999.0
2007-03-02 00:59:00,154.915,154.937,154.915,154.932,113400001.0
2007-03-02 01:00:00,154.909,154.932,154.909,154.923,113699998.0
2007-03-02 01:01:00,154.921,154.923,154.911,154.92,57599999.0
2007-03-02 01:02:00,154.922,154.93,154.915,154.927,73900000.0
2007-03-02 01:03:00,154.921,154.94,154.921,154.935,144199997.0
2007-03-02 01:04:00,154.943,154.955,154.934,154.955,138200003.0
2007-03-02 01:05:00,154.955,154.955,154.941,154.946,42400000.0
2007-03-02 01:06:00,154.957,154.957,154.93,154.936,81800000.0
2007-03-02 01:07:00,154.957,154.971,154.957,154.961,30900000.0
2007-03-02 01:08:00,154.952,154.955,154.941,154.955,173200004.0
2007-03-02 01:09:00,154.949,154.986,154.949,154.981,125899997.0
2007-03-02 01:10:00,154.99,155.004,154.986,154.995,82500000.0
2007-03-02 01:11:00,154.991,155.002,154.978,154.978,28500000.0
2007-03-02 01:12:00,154.985,154.985,154.975,154.98,112700000.0
2007-03-02 01:13:00,154.986,155.012,154.986,155.012,82199999.0
2007-03-02 01:14:00,155.015,155.016,154.995,154.995,70200000.0
2007-03-02 01:15:00,155.003,155.009,154.994,155.009,55200000.0
2007-03-02 01:16:00,155.015,155.015,154.985,155.013,197500000.0
2007-03-02 01:17:00,155.016,155.031,155.016,155.016,81599999.0
2007-03-02 01:18:00,155.03,155.03,155.011,155.02,192600002.0
2007-03-02 01:19:00,155.021,155.023,155.012,155.018,100300001.0
2007-03-02 01:20:00,155.019,155.023,155.007,155.023,122199998.0
2007-03-02 01:21:00,155.015,155.024,155.008,155.017,97100001.0
2007-03-02 01:22:00,155.022,155.036,155.015,155.015,114999999.0
2007-03-02 01:23:00,155.004,155.029,155.004,155.023,75500000.0
2007-03-02 01:24:00,155.017,155.03,155.011,155.018,25400000.0
2007-03-02 01:25:00,155.025,155.027,155.004,155.027,99599999.0
2007-03-02 01:26:00,155.027,155.027,154.994,155.024,125300001.0
2007-03-02 01:27:00,155.029,155.029,154.986,154.986,110700002.0
2007-03-02 01:28:00,154.966,154.984,154.945,154.984,44500000.0
2007-03-02 01:29:00,154.985,155.003,154.969,154.998,162600003.0
2007-03-02 01:30:00,154.999,155.002,154.871,154.871,116300000.0
2007-03-02 01:31:00,154.866,154.974,154.866,154.973,187899998.0
2007-03-02 01:32:00,154.99,154.991,154.959,154.981,107000000.0
2007-03-02 01:33:00,154.994,155.055,154.994,155.036,110000000.0
2007-03-02 01:34:00,155.041,155.043,155.012,155.043,97800000.0
2007-03-02 01:35:00,155.06,155.061,155.042,155.061,90500002.0
2007-03-02 01:36:00,155.08,155.101,155.074,155.095,146100001.0
2007-03-02 01:37:00,155.083,155.083,154.999,154.999,69899999.0
2007-03-02 01:38:00,155.0,155.01,154.991,155.01,112600004.0
2007-03-02 01:39:00,155.014,155.025,154.996,155.025,109899999.0
2007-03-02 01:40:00,155.028,155.049,155.028,155.047,91099998.0
2007-03-02 01:41:00,155.057,155.057,155.039,155.046,94300001.0
2007-03-02 01:42:00,155.06,155.068,155.057,155.068,103799999.0
2007-03-02 01:43:00,155.046,155.075,155.044,155.069,72699999.0
2007-03-02 01:44:00,155.067,155.081,155.058,155.059,102599999.0
2007-03-02 01:45:00,155.067,155.086,155.067,155.086,133600001.0
2007-03-02 01:46:00,155.081,155.095,155.08,155.09,65100000.0
2007-03-02 01:47:00,155.073,155.082,155.061,155.082,79200000.0
2007-03-02 01:48:00,155.078,155.093,155.078,155.093,45600000.0
2007-03-02 01:49:00,155.092,155.092,155.077,155.092,89899998.0
2007-03-02 01:50:00,155.084,155.12,155.084,155.12,76000000.0
2007-03-02 01:51:00,155.125,155.125,155.114,155.123,89099999.0
2007-03-02 01:52:00,155.114,155.114,155.087,155.102,78000000.0
2007-03-02 01:53:00,155.1,155.102,155.085,155.102,101400000.0
2007-03-02 01:54:00,155.095,155.096,155.054,155.054,68300000.0
2007-03-02 01:55:00,155.067,155.067,155.048,155.05,62099999.0
2007-03-02 01:56:00,155.034,155.034,155.007,155.007,198699998.0
2007-03-02 01:57:00,155.014,155.021,155.014,155.021,20000000.0
2007-03-02 01:58:00,155.028,155.028,155.022,155.022,18200000.0
2007-03-02 01:59:00,155.032,155.047,155.028,155.04,85600000.0
2007-03-02 02:00:00,155.036,155.04,155.02,155.03,60100000.0
2007-03-02 02:01:00,155.023,155.025,155.001,155.009,92500000.0
2007-03-02 02:02:00,155.006,155.006,154.993,154.993,167100001.0
2007-03-02 02:03:00,155.003,155.011,154.993,154.993,103000000.0
2007-03-02 02:04:00,154.986,154.986,154.984,154.984,5600000.0
2007-03-02 02:05:00,154.975,155.002,154.975,154.993,56000000.0
2007-03-02 02:06:00,154.996,155.004,154.993,155.003,86400000.0
2007-03-02 02:07:00,155.0,155.031,154.996,155.028,72999999.0
2007-03-02 02:08:00,155.045,155.054,155.034,155.041,30200000.0
2007-03-02 02:09:00,155.048,155.05,155.032,155.033,146199998.0
2007-03-02 02:10:00,155.028,155.029,155.017,155.02,105799999.0
2007-03-02 02:11:00,155.038,155.081,155.038,155.077,84500002.0
2007-03-02 02:12:00,155.068,155.084,155.065,155.084,36000000.0
2007-03-02 02:13:00,155.094,155.097,155.089,155.089,99600000.0
2007-03-02 02:14:00,155.081,155.081,155.068,155.08,173499996.0
2007-03-02 02:15:00,155.082,155.089,155.078,155.087,161200000.0
2007-03-02 02:16:00,155.087,155.102,155.087,155.102,87000001.0
2007-03-02 02:17:00,155.117,155.123,155.117,155.122,87500001.0
2007-03-02 02:18:00,155.119,155.125,155.114,155.117,123100000.0
2007-03-02 02:19:00,155.111,155.119,155.102,155.103,71500000.0
2007-03-02 02:20:00,155.108,155.111,155.096,155.096,104900000.0
2007-03-02 02:21:00,155.093,155.097,155.085,155.085,80899999.0
2007-03-02 02:22:00,155.082,155.094,155.073,155.08,91999999.0
2007-03-02 02:23:00,155.069,155.069,155.054,155.054,43200000.0
2007-03-02 02:24:00,155.059,155.059,155.041,155.041,149300000.0
2007-03-02 02:25:00,155.04,155.066,155.04,155.066,29300000.0
2007-03-02 02:26:00,155.075,155.082,155.068,155.068,69900000.0
2007-03-02 02:27:00,155.073,155.073,155.056,155.056,60000001.0
2007-03-02 02:28:00,155.058,155.065,155.058,155.06,28200000.0
2007-03-02 02:29:00,155.05,155.055,155.035,155.055,152500001.0
2007-03-02 02:30:00,155.051,155.06,155.039,155.058,99599999.0
2007-03-02 02:31:00,155.058,155.077,155.058,155.076,64900001.0
2007-03-02 02:32:00,155.085,155.092,155.077,155.089,85600001.0
2007-03-02 02:33:00,155.087,155.097,155.087,155.097,22800000.0
2007-03-02 02:34:00,155.093,155.1,155.087,155.1,94600000.0
2007-03-02 02:35:00,155.086,155.086,155.047,155.063,81599999.0
2007-03-02 02:36:00,155.047,155.067,155.041,155.056,76100000.0
2007-03-02 02:37:00,155.062,155.07,155.062,155.07,65900000.0
2007-03-02 02:38:00,155.07,155.07,155.053,155.064,33600000.0
2007-03-02 02:39:00,155.046,155.057,155.041,155.048,95699999.0
2007-03-02 02:40:00,155.05,155.057,155.035,155.041,111100001.0
2007-03-02 02:41:00,155.045,155.052,155.037,155.037,105700001.0
2007-03-02 02:42:00,155.027,155.028,155.015,155.028,40800000.0
2007-03-02 02:43:00,155.018,155.018,154.979,154.979,90200000.0
2007-03-02 02:44:00,154.975,154.994,154.975,154.994,164200001.0
2007-03-02 02:45:00,154.993,155.008,154.989,155.006,89400000.0
2007-03-02 02:46:00,154.992,154.992,154.945,154.95,55300000.0
2007-03-02 02:47:00,154.949,154.949,154.93,154.94,112699997.0
2007-03-02 02:48:00,154.94,154.941,154.927,154.927,88700002.0
2007-03-02 02:49:00,154.914,154.931,154.914,154.931,92600003.0
2007-03-02 02:50:00,154.942,154.956,154.942,154.944,71599999.0
2007-03-02 02:51:00,154.94,154.963,154.94,154.962,125400000.0
2007-03-02 02:52:00,154.963,154.974,154.958,154.974,122699999.0
2007-03-02 02:53:00,154.968,154.97,154.957,154.957,78899997.0
2007-03-02 02:54:00,154.97,155.012,154.97,155.011,28300000.0
2007-03-02 02:55:00,155.008,155.008,154.979,154.99,128800000.0
2007-03-02 02:56:00,154.994,155.005,154.988,154.993,118700000.0
2007-03-02 02:57:00,154.996,154.997,154.984,154.984,81300000.0
2007-03-02 02:58:00,154.988,155.015,154.982,155.011,68800000.0
2007-03-02 02:59:00,155.007,155.007,154.992,155.002,132299997.0
2007-03-02 03:00:00,155.002,155.01,154.981,154.987,109700002.0
2007-03-02 03:01:00,154.987,154.99,154.965,154.99,23800000.0
2007-03-02 03:02:00,154.99,154.992,154.983,154.989,130899999.0
2007-03-02 03:03:00,154.993,154.996,154.99,154.996,28500000.0
2007-03-02 03:04:00,154.998,155.002,154.998,155.002,6400000.0
2007-03-02 03:05:00,155.011,155.023,154.999,155.023,123900001.0
2007-03-02 03:06:00,155.041,155.043,155.02,155.02,121400001.0
2007-03-02 03:07:00,155.018,155.019,155.004,155.017,109699998.0
2007-03-02 03:08:00,155.02,155.03,155.009,155.015,165500000.0
2007-03-02 03:09:00,155.019,155.034,155.019,155.034,8800000.0
2007-03-02 03:10:00,155.03,155.035,155.022,155.023,62599999.0
2007-03-02 03:11:00,155.021,155.021,154.992,154.992,115800002.0
2007-03-02 03:12:00,154.975,154.975,154.925,154.925,95900000.0
2007-03-02 03:13:00,154.924,154.938,154.924,154.929,83200001.0
2007-03-02 03:14:00,154.923,154.952,154.923,154.947,46800000.0
2007-03-02 03:15:00,154.955,154.963,154.947,154.947,71199999.0
2007-03-02 03:16:00,154.942,154.95,154.941,154.942,109899999.0
2007-03-02 03:17:00,154.952,154.97,154.944,154.95,109499999.0
2007-03-02 03:18:00,154.942,154.942,154.932,154.932,21000000.0
2007-03-02 03:19:00,154.909,154.909,154.901,154.901,63000000.0
2007-03-02 03:20:00,154.882,154.889,154.867,154.882,84699998.0
2007-03-02 03:21:00,154.887,154.888,154.866,154.875,122199998.0
2007-03-02 03:22:00,154.873,154.878,154.869,154.872,121999998.0
2007-03-02 03:23:00,154.867,154.876,154.866,154.866,88400000.0
2007-03-02 03:24:00,154.871,154.887,154.864,154.886,115599998.0
2007-03-02 03:25:00,154.885,154.885,154.866,154.866,117200000.0
2007-03-02 03:26:00,154.865,154.869,154.847,154.847,77399998.0
2007-03-02 03:27:00,154.828,154.835,154.791,154.792,202899998.0
2007-03-02 03:28:00,154.758,154.773,154.754,154.754,209700001.0
2007-03-02 03:29:00,154.754,154.789,154.751,154.789,80800000.0
2007-03-02 03:30:00,154.801,154.825,154.801,154.824,126700000.0
2007-03-02 03:31:00,154.823,154.825,154.809,154.825,71700001.0
2007-03-02 03:32:00,154.827,154.828,154.821,154.822,58900000.0
2007-03-02 03:33:00,154.825,154.83,154.818,154.828,118699998.0
2007-03-02 03:34:00,154.828,154.839,154.828,154.836,49600000.0
2007-03-02 03:35:00,154.855,154.857,154.855,154.857,22100000.0
2007-03-02 03:36:00,154.883,154.897,154.883,154.897,15200000.0
2007-03-02 03:37:00,154.905,154.916,154.905,154.912,74000001.0
2007-03-02 03:38:00,154.912,154.912,154.897,154.897,75500002.0
2007-03-02 03:39:00,154.9,154.906,154.877,154.906,119100000.0
2007-03-02 03:40:00,154.903,154.928,154.903,154.915,153299998.0
2007-03-02 03:41:00,154.916,154.916,154.907,154.91,84999999.0
2007-03-02 03:42:00,154.912,154.915,154.902,154.915,129400002.0
2007-03-02 03:43:00,154.889,154.889,154.857,154.859,46300000.0
2007-03-02 03:44:00,154.862,154.862,154.82,154.82,50800000.0
2007-03-02 03:45:00,154.817,154.848,154.817,154.848,83000002.0
2007-03-02 03:46:00,154.843,154.853,154.829,154.853,100799998.0
2007-03-02 03:47:00,154.845,154.857,154.835,154.839,112699999.0
2007-03-02 03:48:00,154.842,154.864,154.842,154.853,142399998.0
2007-03-02 03:49:00,154.845,154.845,154.827,154.838,87100001.0
2007-03-02 03:50:00,154.835,154.835,154.825,154.832,153800001.0
2007-03-02 03:51:00,154.83,154.83,154.815,154.815,23700001.0
2007-03-02 03:52:00,154.804,154.815,154.797,154.809,147600001.0
2007-03-02 03:53:00,154.807,154.812,154.798,154.808,64700001.0
2007-03-02 03:54:00,154.817,154.822,154.808,154.812,47200001.0
2007-03-02 03:55:00,154.808,154.817,154.808,154.817,6700000.0
2007-03-02 03:56:00,154.814,154.817,154.808,154.809,74900000.0
2007-03-02 03:57:00,154.812,154.812,154.796,154.797,62900000.0
2007-03-02 03:58:00,154.785,154.785,154.761,154.767,51300000.0
2007-03-02 03:59:00,154.77,154.795,154.77,154.795,36500000.0
2007-03-02 04:00:00,154.79,154.812,154.79,154.81,55600000.0
2007-03-02 04:01:00,154.805,154.805,154.792,154.8,35000000.0
2007-03-02 04:02:00,154.798,154.815,154.792,154.792,97799999.0
2007-03-02 04:03:00,154.813,154.813,154.805,154.805,42200001.0
2007-03-02 04:04:00,154.808,154.808,154.797,154.797,17600000.0
2007-03-02 04:05:00,154.798,154.82,154.798,154.82,11200000.0
2007-03-02 04:06:00,154.838,154.838,154.828,154.828,150800001.0
2007-03-02 04:07:00,154.837,154.837,154.826,154.828,65399999.0
2007-03-02 04:08:00,154.823,154.823,154.818,154.822,53199999.0
2007-03-02 04:09:00,154.819,154.848,154.819,154.846,179500000.0
2007-03-02 04:10:00,154.851,154.853,154.847,154.851,35800000.0
2007-03-02 04:11:00,154.838,154.838,154.825,154.836,57999999.0
2007-03-02 04:12:00,154.838,154.843,154.786,154.817,99400000.0
2007-03-02 04:13:00,154.84,154.842,154.84,154.84,43200000.0
2007-03-02 04:14:00,154.832,154.849,154.832,154.835,61199999.0
2007-03-02 04:15:00,154.836,154.839,154.831,154.838,52000000.0
2007-03-02 04:16:00,154.841,154.841,154.792,154.792,120599998.0
2007-03-02 04:17:00,154.802,154.807,154.787,154.796,75599999.0
2007-03-02 04:18:00,154.792,154.81,154.792,154.809,28000000.0
2007-03-02 04:19:00,154.809,154.826,154.809,154.82,69100000.0
2007-03-02 04:20:00,154.83,154.832,154.824,154.824,48899999.0
2007-03-02 04:21:00,154.832,154.848,154.832,154.84,83000001.0
2007-03-02 04:22:00,154.834,154.84,154.821,154.83,143600002.0
2007-03-02 04:23:00,154.83,154.839,154.824,154.836,113900000.0
2007-03-02 04:24:00,154.833,154.841,154.828,154.834,95600000.0
2007-03-02 04:25:00,154.827,154.834,154.82,154.823,123400000.0
2007-03-02 04:26:00,154.82,154.83,154.814,154.82,138400000.0
2007-03-02 04:27:00,154.845,154.881,154.845,154.881,89499999.0
2007-03-02 04:28:00,154.89,154.912,154.884,154.912,126900002.0
2007-03-02 04:29:00,154.912,154.954,154.912,154.947,91200000.0
2007-03-02 04:30:00,154.948,154.948,154.923,154.935,37900000.0
2007-03-02 04:31:00,154.935,154.946,154.932,154.932,47700000.0
2007-03-02 04:32:00,154.942,154.964,154.942,154.964,95199999.0
2007-03-02 04:33:00,154.964,154.972,154.953,154.966,55600000.0
2007-03-02 04:34:00,154.966,154.968,154.944,154.944,92300002.0
2007-03-02 04:35:00,154.957,154.964,154.946,154.948,76599999.0
2007-03-02 04:36:00,154.962,154.966,154.954,154.954,107000000.0
2007-03-02 04:37:00,154.952,154.96,154.945,154.957,72800000.0
2007-03-02 04:38:00,154.962,154.97,154.956,154.958,158099999.0
2007-03-02 04:39:00,154.961,154.967,154.958,154.959,53400000.0
2007-03-02 04:40:00,154.955,154.962,154.936,154.94,163899997.0
2007-03-02 04:41:00,154.965,154.965,154.948,154.96,88699998.0
2007-03-02 04:42:00,154.954,154.965,154.954,154.954,39200000.0
2007-03-02 04:43:00,154.952,154.952,154.943,154.944,63100001.0
2007-03-02 04:44:00,154.945,154.952,154.936,154.952,119099996.0
2007-03-02 04:45:00,154.947,154.954,154.947,154.95,141500001.0
2007-03-02 04:46:00,154.956,154.958,154.956,154.958,27200000.0
2007-03-02 04:47:00,154.97,154.97,154.957,154.965,103800001.0
2007-03-02 04:48:00,154.954,154.954,154.946,154.946,25600000.0
2007-03-02 04:49:00,154.942,154.949,154.938,154.949,149700001.0
2007-03-02 04:50:00,154.951,154.951,154.938,154.94,105199995.0
2007-03-02 04:51:00,154.93,154.934,154.929,154.929,169600001.0
2007-03-02 04:52:00,154.928,154.936,154.918,154.923,79600000.0
2007-03-02 04:53:00,154.924,154.926,154.924,154.926,48500001.0
2007-03-02 04:54:00,154.933,154.938,154.93,154.93,84600000.0
2007-03-02 04:55:00,154.927,154.933,154.918,154.918,124200000.0
2007-03-02 04:56:00,154.922,154.93,154.921,154.925,90700001.0
2007-03-02 04:57:00,154.923,154.931,154.923,154.931,67199999.0
2007-03-02 04:58:00,154.929,154.929,154.926,154.926,9600000.0
2007-03-02 04:59:00,154.919,154.941,154.919,154.94,87700001.0
2007-03-02 05:00:00,154.942,154.942,154.928,154.935,111600000.0
2007-03-02 05:01:00,154.935,154.946,154.935,154.935,106299998.0
2007-03-02 05:02:00,154.922,154.923,154.922,154.923,49299998.0
2007-03-02 05:03:00,154.907,154.923,154.903,154.917,125899998.0
2007-03-02 05:04:00,154.907,154.929,154.907,154.912,169899996.0
2007-03-02 05:05:00,154.917,154.92,154.91,154.917,128399997.0
2007-03-02 05:06:00,154.913,154.944,154.913,154.943,99699998.0
2007-03-02 05:07:00,154.939,154.951,154.936,154.951,185100003.0
2007-03-02 05:08:00,154.957,154.97,154.957,154.968,38199999.0
2007-03-02 05:09:00,154.978,154.992,154.971,154.992,79600001.0
2007-03-02 05:10:00,154.977,154.985,154.972,154.985,33300000.0
2007-03-02 05:11:00,154.994,155.003,154.977,154.996,109500002.0
2007-03-02 05:12:00,155.01,155.01,155.01,155.01,25400000.0
2007-03-02 05:13:00,155.003,155.003,154.99,154.99,85700002.0
2007-03-02 05:14:00,155.007,155.007,154.999,154.999,121099999.0
2007-03-02 05:15:00,154.997,155.007,154.995,154.995,67900001.0
2007-03-02 05:16:00,154.997,155.032,154.997,155.032,103100000.0
2007-03-02 05:17:00,155.033,155.039,155.025,155.025,81799999.0
2007-03-02 05:18:00,155.034,155.045,155.028,155.04,39700000.0
2007-03-02 05:19:00,155.045,155.052,155.028,155.028,111899996.0
2007-03-02 05:20:00,155.047,155.047,155.025,155.025,63900000.0
2007-03-02 05:21:00,155.023,155.032,155.018,155.018,209899998.0
2007-03-02 05:22:00,155.027,155.029,155.014,155.018,67100000.0
2007-03-02 05:23:00,155.02,155.04,155.02,155.04,91099999.0
2007-03-02 05:24:00,155.035,155.046,155.035,155.044,71200000.0
2007-03-02 05:25:00,155.039,155.039,155.018,155.023,109500003.0
2007-03-02 05:26:00,155.033,155.034,155.031,155.034,35700000.0
2007-03-02 05:27:00,155.042,155.043,155.034,155.034,123400002.0
2007-03-02 05:28:00,155.044,155.051,155.044,155.051,13600000.0
2007-03-02 05:29:00,155.057,155.063,155.044,155.063,131100003.0
2007-03-02 05:30:00,155.052,155.057,155.051,155.057,71999999.0
2007-03-02 05:31:00,155.057,155.065,155.054,155.065,125299997.0
2007-03-02 05:32:00,155.065,155.065,155.04,155.04,9500000.0
2007-03-02 05:33:00,155.054,155.097,155.054,155.097,43499999.0
2007-03-02 05:34:00,155.093,155.094,155.093,155.094,37500001.0
2007-03-02 05:35:00,155.096,155.097,155.075,155.075,155400001.0
2007-03-02 05:36:00,155.069,155.081,155.069,155.081,8800000.0
2007-03-02 05:37:00,155.072,155.089,155.072,155.086,39200001.0
2007-03-02 05:38:00,155.097,155.112,155.097,155.11,28700000.0
2007-03-02 05:39:00,155.123,155.152,155.123,155.151,26400000.0
2007-03-02 05:40:00,155.147,155.164,155.147,155.158,136700002.0
2007-03-02 05:41:00,155.152,155.152,155.132,155.132,49100000.0
2007-03-02 05:42:00,155.134,155.134,155.123,155.123,6100000.0
2007-03-02 05:43:00,155.132,155.132,155.115,155.115,32400000.0
2007-03-02 05:44:00,155.113,155.117,155.108,155.116,120399999.0
2007-03-02 05:45:00,155.12,155.124,155.112,155.121,84399999.0
2007-03-02 05:46:00,155.109,155.116,155.102,155.112,94899998.0
2007-03-02 05:47:00,155.117,155.13,155.117,155.121,144099998.0
2007-03-02 05:48:00,155.122,155.127,155.115,155.123,169100001.0
2007-03-02 05:49:00,155.127,155.135,155.115,155.115,115799997.0
2007-03-02 05:50:00,155.108,155.113,155.101,155.11,224400002.0
2007-03-02 05:51:00,155.108,155.12,155.101,155.101,69200001.0
2007-03-02 05:52:00,155.1,155.118,155.1,155.107,73900001.0
2007-03-02 05:53:00,155.114,155.122,155.111,155.122,178000001.0
2007-03-02 05:54:00,155.129,155.129,155.116,155.12,53400000.0
2007-03-02 05:55:00,155.125,155.146,155.125,155.145,11200000.0
2007-03-02 05:56:00,155.144,155.144,155.118,155.118,20100000.0
2007-03-02 05:57:00,155.122,155.133,155.115,155.133,117500001.0
2007-03-02 05:58:00,155.134,155.143,155.117,155.126,122300001.0
2007-03-02 05:59:00,155.133,155.133,155.113,155.13,140600004.0
2007-03-02 06:00:00,155.105,155.105,155.082,155.091,42900000.0
2007-03-02 06:01:00,155.073,155.09,155.065,155.069,102999998.0
2007-03-02 06:02:00,155.063,155.069,155.055,155.055,89099999.0
2007-03-02 06:03:00,155.052,155.054,155.043,155.045,82999999.0
2007-03-02 06:04:00,155.049,155.056,155.049,155.056,16800000.0
2007-03-02 06:05:00,155.063,155.063,155.039,155.048,100600002.0
2007-03-02 06:06:00,155.043,155.053,155.042,155.043,137099999.0
2007-03-02 06:07:00,155.04,155.053,155.034,155.045,88799999.0
2007-03-02 06:08:00,155.063,155.067,155.053,155.061,89300000.0
2007-03-02 06:09:00,155.053,155.065,155.049,155.065,52800000.0
2007-03-02 06:10:00,155.071,155.071,155.047,155.053,54800000.0
2007-03-02 06:11:00,155.058,155.06,155.053,155.06,56199999.0
2007-03-02 06:12:00,155.057,155.06,155.057,155.06,24600000.0
2007-03-02 06:13:00,155.053,155.072,155.047,155.064,89000001.0
2007-03-02 06:14:00,155.07,155.075,155.057,155.057,154200000.0
2007-03-02 06:15:00,155.07,155.073,155.065,155.066,54100001.0
2007-03-02 06:16:00,155.068,155.074,155.059,155.07,27700000.0
2007-03-02 06:17:00,155.071,155.075,155.061,155.061,75000001.0
2007-03-02 06:18:00,155.048,155.058,155.048,155.052,56700000.0
2007-03-02 06:19:00,155.057,155.063,155.048,155.052,138000004.0
2007-03-02 06:20:00,155.048,155.062,155.048,155.053,86999998.0
2007-03-02 06:21:00,155.06,155.066,155.057,155.057,87100002.0
2007-03-02 06:22:00,155.05,155.061,155.05,155.059,52400000.0
2007-03-02 06:23:00,155.063,155.063,155.045,155.055,84299999.0
2007-03-02 06:24:00,155.057,155.058,155.024,155.045,133100001.0
2007-03-02 06:25:00,155.034,155.034,155.002,155.01,55700001.0
2007-03-02 06:26:00,155.01,155.01,155.01,155.01,84999999.0
2007-03-02 06:27:00,155.011,155.011,154.993,154.993,69700000.0
2007-03-02 06:28:00,154.993,155.005,154.986,154.997,79099999.0
2007-03-02 06:29:00,155.026,155.046,155.026,155.032,66300000.0
2007-03-02 06:30:00,155.028,155.03,155.01,155.01,141100000.0
2007-03-02 06:31:00,154.998,154.998,154.972,154.972,131099996.0
2007-03-02 06:32:00,154.981,154.989,154.978,154.98,86300000.0
2007-03-02 06:33:00,154.978,154.978,154.963,154.963,61699999.0
2007-03-02 06:34:00,154.968,154.971,154.966,154.971,35500000.0
2007-03-02 06:35:00,154.98,154.984,154.973,154.981,79000000.0
2007-03-02 06:36:00,154.986,154.986,154.971,154.974,38299999.0
2007-03-02 06:37:00,154.96,154.967,154.944,154.947,91499999.0
2007-03-02 06:38:00,154.946,154.952,154.935,154.952,12100000.0
2007-03-02 06:39:00,154.961,154.967,154.958,154.963,76500001.0
2007-03-02 06:40:00,154.969,154.982,154.965,154.974,105100000.0
2007-03-02 06:41:00,154.969,154.969,154.954,154.96,75200000.0
2007-03-02 06:42:00,154.961,154.975,154.958,154.972,38100000.0
2007-03-02 06:43:00,154.968,154.976,154.96,154.97,110400000.0
2007-03-02 06:44:00,154.979,154.98,154.972,154.972,105100004.0
2007-03-02 06:45:00,154.973,154.973,154.967,154.967,21599999.0
2007-03-02 06:46:00,154.964,154.967,154.946,154.946,149400002.0
2007-03-02 06:47:00,154.955,154.955,154.939,154.939,30400000.0
2007-03-02 06:48:00,154.942,154.944,154.938,154.942,62299999.0
2007-03-02 06:49:00,154.938,154.942,154.934,154.934,81299998.0
2007-03-02 06:50:00,154.943,154.952,154.939,154.948,137200001.0
2007-03-02 06:51:00,154.952,154.969,154.951,154.955,102600001.0
2007-03-02 06:52:00,154.948,154.955,154.94,154.94,58700000.0
2007-03-02 06:53:00,154.948,154.963,154.941,154.963,75099999.0
2007-03-02 06:54:00,154.986,155.006,154.986,154.99,95199997.0
2007-03-02 06:55:00,154.998,155.009,154.992,154.992,93600000.0
2007-03-02 06:56:00,154.999,155.001,154.981,154.985,132499998.0
2007-03-02 06:57:00,154.987,154.987,154.969,154.973,45799999.0
2007-03-02 06:58:00,154.975,154.985,154.967,154.983,159900000.0
2007-03-02 06:59:00,154.981,154.981,154.959,154.968,115400001.0
2007-03-02 07:00:00,154.977,154.98,154.97,154.98,198800002.0
2007-03-02 07:01:00,154.974,154.997,154.974,154.997,50800001.0
2007-03-02 07:02:00,154.999,155.007,154.988,154.995,80400000.0
2007-03-02 07:03:00,154.997,155.007,154.988,155.007,116500001.0
2007-03-02 07:04:00,155.01,155.015,155.01,155.015,94300000.0
2007-03-02 07:05:00,155.003,155.015,155.003,155.01,47100000.0
2007-03-02 07:06:00,155.01,155.015,155.005,155.008,80700000.0
2007-03-02 07:07:00,155.015,155.015,155.01,155.01,86000002.0
2007-03-02 07:08:00,155.007,155.015,155.002,155.01,78800001.0
2007-03-02 07:09:00,155.004,155.004,154.973,154.981,99700001.0
2007-03-02 07:10:00,154.988,154.988,154.972,154.972,50699998.0
2007-03-02 07:11:00,154.962,154.976,154.961,154.967,170299998.0
2007-03-02 07:12:00,154.968,154.981,154.968,154.981,131299999.0
2007-03-02 07:13:00,154.98,155.002,154.978,155.0,72999999.0
2007-03-02 07:14:00,155.009,155.009,154.999,155.007,103699998.0
2007-03-02 07:15:00,154.994,155.008,154.994,154.995,41700000.0
2007-03-02 07:16:00,154.995,155.007,154.995,155.007,122700003.0
2007-03-02 07:17:00,155.003,155.011,154.994,155.011,38400000.0
2007-03-02 07:18:00,155.006,155.006,154.993,154.993,37900000.0
2007-03-02 07:19:00,154.987,154.992,154.975,154.975,70299999.0
2007-03-02 07:20:00,154.964,154.98,154.964,154.979,56599999.0
2007-03-02 07:21:00,154.983,154.987,154.981,154.983,63000001.0
2007-03-02 07:22:00,154.986,154.993,154.982,154.987,94899998.0
2007-03-02 07:23:00,154.993,154.993,154.982,154.984,94599997.0
2007-03-02 07:24:00,154.98,154.985,154.975,154.985,99399999.0
2007-03-02 07:25:00,154.975,154.975,154.966,154.972,129399997.0
2007-03-02 07:26:00,154.982,154.991,154.981,154.981,53900000.0
2007-03-02 07:27:00,154.975,154.978,154.962,154.974,52900000.0
2007-03-02 07:28:00,154.984,154.984,154.978,154.984,97499999.0
2007-03-02 07:29:00,154.982,154.982,154.971,154.975,90100001.0
2007-03-02 07:30:00,154.975,154.979,154.974,154.976,35300000.0
2007-03-02 07:31:00,154.971,154.971,154.956,154.956,17300000.0
2007-03-02 07:32:00,154.958,154.97,154.958,154.969,53400000.0
2007-03-02 07:33:00,154.972,154.979,154.97,154.979,69800000.0
2007-03-02 07:34:00,154.983,154.983,154.966,154.973,109299999.0
2007-03-02 07:35:00,154.968,154.982,154.965,154.965,101900000.0
2007-03-02 07:36:00,154.967,154.98,154.964,154.976,117599998.0
2007-03-02 07:37:00,154.979,154.988,154.97,154.97,149800000.0
2007-03-02 07:38:00,154.971,154.98,154.967,154.967,81400001.0
2007-03-02 07:39:00,154.961,154.965,154.953,154.96,65400000.0
2007-03-02 07:40:00,154.954,154.964,154.945,154.945,89600000.0
2007-03-02 07:41:00,154.932,154.946,154.932,154.94,112799999.0
2007-03-02 07:42:00,154.936,154.946,154.936,154.946,29600000.0
2007-03-02 07:43:00,154.953,154.964,154.953,154.964,138299998.0
2007-03-02 07:44:00,154.965,154.97,154.956,154.956,49900000.0
2007-03-02 07:45:00,154.944,154.948,154.935,154.941,92799999.0
2007-03-02 07:46:00,154.931,154.953,154.931,154.953,35400000.0
2007-03-02 07:47:00,154.957,154.967,154.945,154.965,105500000.0
2007-03-02 07:48:00,154.961,154.965,154.954,154.958,111000002.0
2007-03-02 07:49:00,154.962,154.966,154.962,154.962,100099998.0
2007-03-02 07:50:00,154.967,154.974,154.96,154.974,86700000.0
2007-03-02 07:51:00,154.972,154.974,154.965,154.965,55600000.0
2007-03-02 07:52:00,154.958,154.965,154.952,154.952,57600000.0
2007-03-02 07:53:00,154.957,154.957,154.95,154.95,54300001.0
2007-03-02 07:54:00,154.938,154.946,154.938,154.939,33600000.0
2007-03-02 07:55:00,154.945,154.962,154.945,154.955,85999998.0
2007-03-02 07:56:00,154.947,154.947,154.93,154.93,75000002.0
2007-03-02 07:57:00,154.946,154.972,154.946,154.959,67500000.0
2007-03-02 07:58:00,154.968,154.978,154.965,154.976,75999998.0
2007-03-02 07:59:00,154.975,154.982,154.967,154.982,103800001.0
2007-03-02 08:00:00,154.982,154.982,154.96,154.96,42900000.0
2007-03-02 08:01:00,154.962,154.973,154.962,154.971,40800000.0
2007-03-02 08:02:00,154.975,154.984,154.975,154.982,96300000.0
2007-03-02 08:03:00,154.972,154.978,154.972,154.977,110499999.0
2007-03-02 08:04:00,154.983,154.985,154.977,154.985,136700000.0
2007-03-02 08:05:00,154.985,154.985,154.977,154.983,166900004.0
2007-03-02 08:06:00,154.982,154.982,154.963,154.968,101100001.0
2007-03-02 08:07:00,154.955,154.957,154.948,154.953,67999999.0
2007-03-02 08:08:00,154.959,154.97,154.959,154.961,43300000.0
2007-03-02 08:09:00,154.959,154.98,154.955,154.98,27400000.0
2007-03-02 08:10:00,154.969,154.971,154.963,154.97,190300003.0
2007-03-02 08:11:00,154.978,154.978,154.972,154.973,47800000.0
2007-03-02 08:12:00,154.968,154.968,154.952,154.957,109400002.0
2007-03-02 08:13:00,154.965,154.979,154.962,154.969,55200000.0
2007-03-02 08:14:00,154.962,154.963,154.957,154.96,52999999.0
2007-03-02 08:15:00,154.961,154.974,154.961,154.968,56800000.0
2007-03-02 08:16:00,154.971,154.989,154.971,154.989,49899999.0
2007-03-02 08:17:00,154.987,154.992,154.98,154.992,101199998.0
2007-03-02 08:18:00,154.975,154.977,154.968,154.968,86300001.0
2007-03-02 08:19:00,154.966,154.966,154.949,154.96,45400000.0
2007-03-02 08:20:00,154.962,154.962,154.929,154.94,89200000.0
2007-03-02 08:21:00,154.934,154.947,154.934,154.934,109100002.0
2007-03-02 08:22:00,154.935,154.947,154.935,154.945,61799998.0
2007-03-02 08:23:00,154.942,154.951,154.925,154.951,131099999.0
2007-03-02 08:24:00,154.956,154.956,154.928,154.943,92499999.0
2007-03-02 08:25:00,154.932,154.933,154.902,154.902,130699998.0
2007-03-02 08:26:00,154.907,154.907,154.882,154.899,122900000.0
2007-03-02 08:27:00,154.896,154.901,154.889,154.89,62800000.0
2007-03-02 08:28:00,154.898,154.923,154.897,154.9,113900001.0
2007-03-02 08:29:00,154.918,154.924,154.917,154.921,52400000.0
2007-03-02 08:30:00,154.914,154.922,154.908,154.922,89600000.0
2007-03-02 08:31:00,154.928,154.928,154.903,154.922,104599998.0
2007-03-02 08:32:00,154.928,154.932,154.918,154.922,45400000.0
2007-03-02 08:33:00,154.912,154.935,154.912,154.924,108099999.0
2007-03-02 08:34:00,154.913,154.932,154.913,154.932,179100002.0
2007-03-02 08:35:00,154.93,154.937,154.914,154.914,90399999.0
2007-03-02 08:36:00,154.921,154.928,154.921,154.928,124100002.0
2007-03-02 08:37:00,154.94,154.957,154.937,154.942,97700000.0
2007-03-02 08:38:00,154.948,154.949,154.941,154.949,33200000.0
2007-03-02 08:39:00,154.946,154.946,154.934,154.945,28600000.0
2007-03-02 08:40:00,154.938,154.938,154.926,154.928,108799998.0
2007-03-02 08:41:00,154.936,154.939,154.927,154.931,137199999.0
2007-03-02 08:42:00,154.93,154.936,154.918,154.923,137499998.0
2007-03-02 08:43:00,154.916,154.916,154.893,154.893,138400002.0
2007-03-02 08:44:00,154.892,154.908,154.892,154.897,128499998.0
2007-03-02 08:45:00,154.893,154.897,154.865,154.865,182100000.0
2007-03-02 08:46:00,154.851,154.864,154.851,154.864,39000000.0
2007-03-02 08:47:00,154.862,154.862,154.847,154.855,56599999.0
2007-03-02 08:48:00,154.858,154.865,154.85,154.861,94299999.0
2007-03-02 08:49:00,154.845,154.868,154.845,154.857,119299999.0
2007-03-02 08:50:00,154.859,154.859,154.841,154.852,65600001.0
2007-03-02 08:51:00,154.848,154.879,154.834,154.879,153299998.0
2007-03-02 08:52:00,154.882,154.882,154.876,154.88,72699999.0
2007-03-02 08:53:00,154.885,154.907,154.885,154.907,184900003.0
2007-03-02 08:54:00,154.913,154.934,154.913,154.934,36400000.0
2007-03-02 08:55:00,154.94,154.948,154.934,154.948,160500004.0
2007-03-02 08:56:00,154.94,154.94,154.922,154.937,59200001.0
2007-03-02 08:57:00,154.942,154.952,154.939,154.942,135700000.0
2007-03-02 08:58:00,154.937,154.941,154.929,154.93,68300000.0
2007-03-02 08:59:00,154.933,154.95,154.93,154.949,173700000.0
2007-03-02 09:00:00,154.946,154.946,154.897,154.897,48700000.0
2007-03-02 09:01:00,154.855,154.855,154.785,154.785,110100001.0
2007-03-02 09:02:00,154.789,154.797,154.77,154.77,51199998.0
2007-03-02 09:03:00,154.76,154.794,154.756,154.794,78199998.0
2007-03-02 09:04:00,154.785,154.797,154.78,154.79,48100000.0
2007-03-02 09:05:00,154.786,154.791,154.763,154.763,95899999.0
2007-03-02 09:06:00,154.761,154.761,154.748,154.752,32000000.0
2007-03-02 09:07:00,154.757,154.776,154.757,154.768,104599998.0
2007-03-02 09:08:00,154.762,154.762,154.747,154.752,71199998.0
2007-03-02 09:09:00,154.733,154.733,154.695,154.705,64000000.0
2007-03-02 09:10:00,154.695,154.703,154.69,154.696,103900000.0
2007-03-02 09:11:00,154.707,154.708,154.685,154.703,104000000.0
2007-03-02 09:12:00,154.707,154.707,154.695,154.7,77100000.0
2007-03-02 09:13:00,154.716,154.724,154.703,154.71,100599997.0
2007-03-02 09:14:00,154.724,154.781,154.724,154.772,210099998.0
2007-03-02 09:15:00,154.793,154.795,154.774,154.78,69600000.0
2007-03-02 09:16:00,154.775,154.778,154.752,154.752,79100001.0
2007-03-02 09:17:00,154.757,154.76,154.742,154.753,150400001.0
2007-03-02 09:18:00,154.75,154.755,154.75,154.755,141200003.0
2007-03-02 09:19:00,154.747,154.76,154.747,154.76,19600000.0
2007-03-02 09:20:00,154.754,154.764,154.748,154.75,107399998.0
2007-03-02 09:21:00,154.762,154.788,154.762,154.786,38200000.0
2007-03-02 09:22:00,154.79,154.813,154.783,154.813,128999999.0
2007-03-02 09:23:00,154.822,154.827,154.819,154.819,53099998.0
2007-03-02 09:24:00,154.817,154.824,154.802,154.802,167300003.0
2007-03-02 09:25:00,154.789,154.797,154.788,154.797,120200000.0
2007-03-02 09:26:00,154.804,154.822,154.804,154.818,66900000.0
2007-03-02 09:27:00,154.825,154.848,154.813,154.848,185600000.0
2007-03-02 09:28:00,154.862,154.896,154.862,154.894,93999999.0
2007-03-02 09:29:00,154.874,154.893,154.872,154.88,140100000.0
2007-03-02 09:30:00,154.873,154.881,154.864,154.881,95100000.0
2007-03-02 09:31:00,154.875,154.901,154.869,154.901,118000000.0
2007-03-02 09:32:00,154.913,154.958,154.913,154.95,51599999.0
2007-03-02 09:33:00,154.948,154.965,154.94,154.965,59900000.0
2007-03-02 09:34:00,154.953,154.966,154.944,154.95,136599999.0
2007-03-02 09:35:00,154.941,154.941,154.931,154.936,147899997.0
2007-03-02 09:36:00,154.938,154.938,154.919,154.929,88200002.0
2007-03-02 09:37:00,154.92,154.92,154.895,154.907,72500000.0
2007-03-02 09:38:00,154.905,154.905,154.892,154.898,22900000.0
2007-03-02 09:39:00,154.897,154.906,154.897,154.906,116600001.0
2007-03-02 09:40:00,154.917,154.919,154.89,154.89,35200000.0
2007-03-02 09:41:00,154.898,154.903,154.897,154.9,127099999.0
2007-03-02 09:42:00,154.898,154.898,154.887,154.889,66500001.0
2007-03-02 09:43:00,154.876,154.895,154.876,154.885,130299999.0
2007-03-02 09:44:00,154.884,154.892,154.881,154.891,110099999.0
2007-03-02 09:45:00,154.897,154.899,154.893,154.895,114299999.0
2007-03-02 09:46:00,154.9,154.905,154.893,154.893,57500001.0
2007-03-02 09:47:00,154.894,154.905,154.894,154.897,88000002.0
2007-03-02 09:48:00,154.904,154.913,154.897,154.905,95799997.0
2007-03-02 09:49:00,154.893,154.898,154.891,154.893,93300000.0
2007-03-02 09:50:00,154.895,154.901,154.893,154.898,77200000.0
2007-03-02 09:51:00,154.905,154.914,154.889,154.914,92800000.0
2007-03-02 09:52:00,154.932,154.995,154.932,154.987,68700000.0
2007-03-02 09:53:00,155.005,155.059,155.005,155.059,78500000.0
2007-03-02 09:54:00,155.055,155.076,155.049,155.076,127100002.0
2007-03-02 09:55:00,155.076,155.077,155.063,155.071,56800000.0
2007-03-02 09:56:00,155.065,155.065,155.038,155.042,109000002.0
2007-03-02 09:57:00,155.022,155.037,155.022,155.035,215199994.0
2007-03-02 09:58:00,155.026,155.026,154.997,155.003,73799999.0
2007-03-02 09:59:00,155.001,155.004,154.996,155.003,95399998.0
2007-03-02 10:00:00,155.007,155.018,155.007,155.018,8000000.0
2007-03-02 10:01:00,155.019,155.031,155.018,155.019,150599998.0
2007-03-02 10:02:00,155.012,155.039,155.012,155.039,126400001.0
2007-03-02 10:03:00,155.031,155.043,155.017,155.038,98099999.0
2007-03-02 10:04:00,155.037,155.037,155.028,155.028,9600000.0
2007-03-02 10:05:00,155.016,155.016,155.006,155.015,92600001.0
2007-03-02 10:06:00,155.018,155.032,155.018,155.028,43400000.0
2007-03-02 10:07:00,155.034,155.044,155.022,155.022,61000001.0
2007-03-02 10:08:00,155.032,155.038,155.031,155.038,58400000.0
2007-03-02 10:09:00,155.035,155.035,155.023,155.023,113899999.0
2007-03-02 10:10:00,155.024,155.025,155.015,155.022,66800001.0
2007-03-02 10:11:00,155.03,155.046,155.03,155.043,121800000.0
2007-03-02 10:12:00,155.043,155.064,155.032,155.064,159499997.0
2007-03-02 10:13:00,155.077,155.102,155.077,155.102,119100002.0
2007-03-02 10:14:00,155.096,155.109,155.088,155.106,73500000.0
2007-03-02 10:15:00,155.111,155.123,155.1,155.1,129700001.0
2007-03-02 10:16:00,155.092,155.107,155.092,155.094,65299999.0
2007-03-02 10:17:00,155.086,155.102,155.078,155.086,89900000.0
2007-03-02 10:18:00,155.077,155.094,155.075,155.088,82300000.0
2007-03-02 10:19:00,155.094,155.105,155.094,155.105,63200000.0
2007-03-02 10:20:00,155.099,155.105,155.093,155.105,141600001.0
2007-03-02 10:21:00,155.117,155.12,155.1,155.103,57900000.0
2007-03-02 10:22:00,155.098,155.101,155.086,155.088,123400001.0
2007-03-02 10:23:00,155.088,155.093,155.078,155.081,134400001.0
2007-03-02 10:24:00,155.086,155.086,155.075,155.075,36000000.0
2007-03-02 10:25:00,155.084,155.119,155.084,155.106,171799995.0
2007-03-02 10:26:00,155.103,155.103,154.999,154.999,101799999.0
2007-03-02 10:27:00,155.009,155.013,154.994,155.003,85300000.0
2007-03-02 10:28:00,154.986,154.99,154.986,154.99,48900001.0
2007-03-02 10:29:00,154.98,154.982,154.966,154.982,73000001.0
2007-03-02 10:30:00,154.975,154.975,154.914,154.92,91300001.0
2007-03-02 10:31:00,154.915,154.915,154.884,154.885,95499997.0
2007-03-02 10:32:00,154.861,154.861,154.836,154.849,102700000.0
2007-03-02 10:33:00,154.848,154.897,154.848,154.896,69899999.0
2007-03-02 10:34:00,154.9,154.901,154.89,154.894,73100000.0
2007-03-02 10:35:00,154.902,154.907,154.898,154.898,76900000.0
2007-03-02 10:36:00,154.892,154.9,154.883,154.896,81099999.0
2007-03-02 10:37:00,154.901,154.903,154.89,154.89,99800000.0
2007-03-02 10:38:00,154.887,154.889,154.871,154.871,135099998.0
2007-03-02 10:39:00,154.866,154.875,154.846,154.856,132300001.0
2007-03-02 10:40:00,154.859,154.876,154.852,154.87,67100000.0
2007-03-02 10:41:00,154.863,154.891,154.863,154.891,64300000.0
2007-03-02 10:42:00,154.891,154.897,154.874,154.876,58300000.0
2007-03-02 10:43:00,154.892,154.921,154.892,154.92,114400002.0
2007-03-02 10:44:00,154.932,154.937,154.92,154.929,114400001.0
2007-03-02 10:45:00,154.922,154.922,154.896,154.9,131799997.0
2007-03-02 10:46:00,154.898,154.913,154.891,154.911,146899998.0
2007-03-02 10:47:00,154.922,154.94,154.917,154.94,74800000.0
2007-03-02 10:48:00,154.94,154.955,154.94,154.955,70899998.0
2007-03-02 10:49:00,154.957,154.957,154.944,154.95,80799998.0
2007-03-02 10:50:00,154.946,154.946,154.925,154.93,159200000.0
2007-03-02 10:51:00,154.938,154.938,154.93,154.93,158599998.0
2007-03-02 10:52:00,154.92,154.937,154.908,154.908,88299998.0
2007-03-02 10:53:00,154.906,154.962,154.899,154.962,46700000.0
2007-03-02 10:54:00,154.981,155.003,154.981,154.996,113400002.0
2007-03-02 10:55:00,154.997,154.997,154.98,154.983,188000000.0
2007-03-02 10:56:00,154.991,154.997,154.986,154.995,150199998.0
2007-03-02 10:57:00,155.0,155.02,155.0,155.012,76900000.0
2007-03-02 10:58:00,155.006,155.013,154.995,155.003,120600001.0
2007-03-02 10:59:00,155.002,155.002,154.986,154.99,45600000.0
2007-03-02 11:00:00,154.998,155.046,154.998,155.036,102600000.0
2007-03-02 11:01:00,155.04,155.052,155.036,155.052,144999999.0
2007-03-02 11:02:00,155.018,155.03,154.995,154.995,144299999.0
2007-03-02 11:03:00,154.983,154.989,154.96,154.96,42199999.0
2007-03-02 11:04:00,154.945,154.945,154.922,154.925,86400001.0
2007-03-02 11:05:00,154.946,154.946,154.914,154.918,69600000.0
2007-03-02 11:06:00,154.918,154.935,154.91,154.935,96400000.0
2007-03-02 11:07:00,154.935,154.944,154.935,154.938,36800000.0
2007-03-02 11:08:00,154.94,154.947,154.938,154.941,83300000.0
2007-03-02 11:09:00,154.942,154.948,154.93,154.938,97299999.0
2007-03-02 11:10:00,154.943,154.947,154.932,154.938,147100001.0
2007-03-02 11:11:00,154.932,154.939,154.931,154.937,79199999.0
2007-03-02 11:12:00,154.942,154.942,154.929,154.939,88600000.0
2007-03-02 11:13:00,154.939,154.942,154.925,154.925,66700001.0
2007-03-02 11:14:00,154.92,154.939,154.92,154.936,153700004.0
2007-03-02 11:15:00,154.915,154.915,154.893,154.904,35200000.0
2007-03-02 11:16:00,154.895,154.895,154.864,154.864,66300000.0
2007-03-02 11:17:00,154.869,154.871,154.841,154.852,176900000.0
2007-03-02 11:18:00,154.865,154.872,154.865,154.87,41599999.0
2007-03-02 11:19:00,154.883,154.883,154.863,154.878,118000001.0
2007-03-02 11:20:00,154.87,154.87,154.855,154.857,91399998.0
2007-03-02 11:21:00,154.87,154.887,154.87,154.876,100799997.0
2007-03-02 11:22:00,154.877,154.883,154.876,154.878,159900001.0
2007-03-02 11:23:00,154.857,154.857,154.794,154.811,152499999.0
2007-03-02 11:24:00,154.824,154.834,154.817,154.825,134399999.0
2007-03-02 11:25:00,154.824,154.829,154.811,154.821,97400002.0
2007-03-02 11:26:00,154.811,154.825,154.803,154.825,62200000.0
2007-03-02 11:27:00,154.821,154.822,154.801,154.817,78000000.0
2007-03-02 11:28:00,154.812,154.812,154.788,154.796,82900000.0
2007-03-02 11:29:00,154.807,154.807,154.794,154.795,154899999.0
2007-03-02 11:30:00,154.804,154.816,154.791,154.791,48500001.0
2007-03-02 11:31:00,154.779,154.791,154.779,154.785,67099999.0
2007-03-02 11:32:00,154.785,154.788,154.768,154.77,74299999.0
2007-03-02 11:33:00,154.772,154.781,154.766,154.766,67199999.0
2007-03-02 11:34:00,154.768,154.77,154.761,154.767,56600000.0
2007-03-02 11:35:00,154.765,154.775,154.76,154.76,165899996.0
2007-03-02 11:36:00,154.772,154.772,154.739,154.744,149299999.0
2007-03-02 11:37:00,154.741,154.748,154.723,154.737,138999999.0
2007-03-02 11:38:00,154.733,154.739,154.719,154.736,65600000.0
2007-03-02 11:39:00,154.742,154.749,154.732,154.745,123100002.0
2007-03-02 11:40:00,154.74,154.755,154.738,154.752,50200000.0
2007-03-02 11:41:00,154.75,154.755,154.731,154.735,170599997.0
2007-03-02 11:42:00,154.733,154.734,154.731,154.732,53600000.0
2007-03-02 11:43:00,154.725,154.725,154.703,154.703,80800001.0
2007-03-02 11:44:00,154.707,154.71,154.659,154.659,38000000.0
2007-03-02 11:45:00,154.648,154.673,154.642,154.667,166699999.0
2007-03-02 11:46:00,154.658,154.667,154.651,154.651,61100000.0
2007-03-02 11:47:00,154.645,154.695,154.645,154.693,100599999.0
2007-03-02 11:48:00,154.684,154.69,154.657,154.657,83299998.0
2007-03-02 11:49:00,154.641,154.67,154.639,154.67,149199996.0
2007-03-02 11:50:00,154.663,154.7,154.663,154.7,70499999.0
2007-03-02 11:51:00,154.656,154.665,154.627,154.627,79099999.0
2007-03-02 11:52:00,154.599,154.622,154.599,154.613,93200000.0
2007-03-02 11:53:00,154.622,154.623,154.607,154.611,76899999.0
2007-03-02 11:54:00,154.616,154.625,154.602,154.608,121899998.0
2007-03-02 11:55:00,154.62,154.62,154.6,154.6,122500002.0
2007-03-02 11:56:00,154.604,154.604,154.553,154.557,70299999.0
2007-03-02 11:57:00,154.553,154.558,154.487,154.525,130199999.0
2007-03-02 11:58:00,154.523,154.523,154.495,154.495,108699999.0
2007-03-02 11:59:00,154.502,154.523,154.498,154.519,155900001.0
2007-03-02 12:00:00,154.529,154.568,154.529,154.565,119800000.0
2007-03-02 12:01:00,154.57,154.575,154.556,154.568,186600002.0
2007-03-02 12:02:00,154.575,154.59,154.566,154.59,84700000.0
2007-03-02 12:03:00,154.597,154.597,154.58,154.582,104999999.0
2007-03-02 12:04:00,154.583,154.59,154.568,154.59,72100000.0
2007-03-02 12:05:00,154.579,154.586,154.566,154.566,93900000.0
2007-03-02 12:06:00,154.551,154.555,154.534,154.55,72600000.0
2007-03-02 12:07:00,154.542,154.573,154.541,154.543,51000000.0
2007-03-02 12:08:00,154.546,154.595,154.546,154.585,68600000.0
2007-03-02 12:09:00,154.581,154.581,154.573,154.573,17100000.0
2007-03-02 12:10:00,154.59,154.6,154.589,154.591,106700002.0
2007-03-02 12:11:00,154.587,154.596,154.578,154.596,123500000.0
2007-03-02 12:12:00,154.608,154.653,154.608,154.653,60900000.0
2007-03-02 12:13:00,154.656,154.658,154.648,154.648,103100000.0
2007-03-02 12:14:00,154.648,154.71,154.643,154.71,206399996.0
2007-03-02 12:15:00,154.699,154.7,154.667,154.669,162299998.0
2007-03-02 12:16:00,154.665,154.671,154.641,154.641,74800000.0
2007-03-02 12:17:00,154.639,154.66,154.639,154.66,82300001.0
2007-03-02 12:18:00,154.655,154.655,154.632,154.643,65600000.0
2007-03-02 12:19:00,154.652,154.679,154.652,154.679,125300002.0
2007-03-02 12:20:00,154.7,154.702,154.693,154.693,90099999.0
2007-03-02 12:21:00,154.683,154.683,154.669,154.67,76000000.0
2007-03-02 12:22:00,154.662,154.671,154.66,154.664,179000000.0
2007-03-02 12:23:00,154.655,154.668,154.654,154.668,89000000.0
2007-03-02 12:24:00,154.673,154.68,154.652,154.661,51200000.0
2007-03-02 12:25:00,154.666,154.672,154.651,154.658,142900000.0
2007-03-02 12:26:00,154.67,154.678,154.665,154.668,49500000.0
2007-03-02 12:27:00,154.666,154.667,154.655,154.655,73800001.0
2007-03-02 12:28:00,154.643,154.658,154.643,154.647,79200000.0
2007-03-02 12:29:00,154.651,154.66,154.642,154.66,51400000.0
2007-03-02 12:30:00,154.66,154.68,154.657,154.68,81500001.0
2007-03-02 12:31:00,154.68,154.68,154.657,154.657,61500000.0
2007-03-02 12:32:00,154.664,154.67,154.661,154.662,77400001.0
2007-03-02 12:33:00,154.674,154.689,154.674,154.68,79899999.0
2007-03-02 12:34:00,154.685,154.694,154.685,154.69,126000000.0
2007-03-02 12:35:00,154.678,154.678,154.645,154.645,136000000.0
2007-03-02 12:36:00,154.648,154.655,154.64,154.655,108800003.0
2007-03-02 12:37:00,154.662,154.664,154.653,154.655,104799999.0
2007-03-02 12:38:00,154.655,154.668,154.637,154.637,104900002.0
2007-03-02 12:39:00,154.631,154.631,154.61,154.61,46400000.0
2007-03-02 12:40:00,154.599,154.599,154.553,154.558,170000002.0
2007-03-02 12:41:00,154.556,154.571,154.556,154.562,132600001.0
2007-03-02 12:42:00,154.567,154.59,154.565,154.577,86800000.0
2007-03-02 12:43:00,154.597,154.632,154.597,154.632,73300002.0
2007-03-02 12:44:00,154.609,154.635,154.609,154.613,111999998.0
2007-03-02 12:45:00,154.628,154.64,154.621,154.621,132900000.0
2007-03-02 12:46:00,154.628,154.639,154.617,154.637,78200000.0
2007-03-02 12:47:00,154.626,154.638,154.626,154.634,89499999.0
2007-03-02 12:48:00,154.647,154.663,154.641,154.663,69700002.0
2007-03-02 12:49:00,154.658,154.663,154.654,154.654,49000000.0
2007-03-02 12:50:00,154.653,154.659,154.641,154.65,86899999.0
2007-03-02 12:51:00,154.654,154.662,154.653,154.659,34500000.0
2007-03-02 12:52:00,154.655,154.655,154.637,154.637,74299998.0
2007-03-02 12:53:00,154.647,154.647,154.616,154.621,157699996.0
2007-03-02 12:54:00,154.611,154.623,154.611,154.62,97700002.0
2007-03-02 12:55:00,154.627,154.642,154.627,154.64,66100001.0
2007-03-02 12:56:00,154.627,154.641,154.624,154.624,56900000.0
2007-03-02 12:57:00,154.62,154.626,154.615,154.62,107699999.0
2007-03-02 12:58:00,154.617,154.622,154.612,154.612,133300001.0
2007-03-02 12:59:00,154.607,154.607,154.598,154.598,45600000.0
2007-03-02 13:00:00,154.595,154.595,154.584,154.594,48799999.0
2007-03-02 13:01:00,154.593,154.601,154.588,154.591,41100000.0
2007-03-02 13:02:00,154.576,154.577,154.551,154.551,118899999.0
2007-03-02 13:03:00,154.556,154.556,154.544,154.544,30700000.0
2007-03-02 13:04:00,154.544,154.544,154.534,154.539,36000001.0
2007-03-02 13:05:00,154.535,154.541,154.535,154.537,44699999.0
2007-03-02 13:06:00,154.535,154.545,154.53,154.54,77599999.0
2007-03-02 13:07:00,154.542,154.546,154.542,154.542,48000000.0
2007-03-02 13:08:00,154.531,154.531,154.495,154.495,76700000.0
2007-03-02 13:09:00,154.489,154.491,154.47,154.479,104399999.0
2007-03-02 13:10:00,154.479,154.485,154.458,154.458,115000000.0
2007-03-02 13:11:00,154.46,154.482,154.46,154.477,82900000.0
2007-03-02 13:12:00,154.46,154.46,154.435,154.435,71400000.0
2007-03-02 13:13:00,154.436,154.459,154.436,154.451,69799999.0
2007-03-02 13:14:00,154.447,154.453,154.429,154.433,283799994.0
2007-03-02 13:15:00,154.435,154.451,154.432,154.451,132299999.0
2007-03-02 13:16:00,154.462,154.462,154.449,154.449,113300003.0
2007-03-02 13:17:00,154.44,154.44,154.419,154.419,97199999.0
2007-03-02 13:18:00,154.412,154.412,154.356,154.356,66700000.0
2007-03-02 13:19:00,154.325,154.341,154.312,154.335,30600000.0
2007-03-02 13:20:00,154.336,154.336,154.32,154.32,114899998.0
2007-03-02 13:21:00,154.304,154.306,154.287,154.306,111900001.0
2007-03-02 13:22:00,154.312,154.315,154.303,154.303,88999999.0
2007-03-02 13:23:00,154.296,154.322,154.296,154.321,35200000.0
2007-03-02 13:24:00,154.322,154.322,154.301,154.314,137000002.0
2007-03-02 13:25:00,154.311,154.327,154.311,154.32,75799999.0
2007-03-02 13:26:00,154.314,154.314,154.3,154.311,136499997.0
2007-03-02 13:27:00,154.319,154.338,154.319,154.33,118400001.0
2007-03-02 13:28:00,154.318,154.325,154.308,154.325,86900000.0
2007-03-02 13:29:00,154.327,154.336,154.327,154.331,105799998.0
2007-03-02 13:30:00,154.34,154.359,154.34,154.355,65600000.0
2007-03-02 13:31:00,154.35,154.354,154.348,154.349,40800000.0
2007-03-02 13:32:00,154.334,154.355,154.334,154.334,86000001.0
2007-03-02 13:33:00,154.339,154.342,154.325,154.34,73100000.0
2007-03-02 13:34:00,154.332,154.347,154.332,154.347,56300001.0
2007-03-02 13:35:00,154.327,154.35,154.327,154.328,102300000.0
2007-03-02 13:36:00,154.332,154.347,154.325,154.33,124699997.0
2007-03-02 13:37:00,154.328,154.343,154.324,154.343,102200002.0
2007-03-02 13:38:00,154.35,154.35,154.345,154.35,22400000.0
2007-03-02 13:39:00,154.347,154.347,154.335,154.335,79099999.0
2007-03-02 13:40:00,154.322,154.322,154.295,154.295,139800000.0
2007-03-02 13:41:00,154.303,154.303,154.232,154.233,133000001.0
2007-03-02 13:42:00,154.245,154.251,154.237,154.244,76599999.0
2007-03-02 13:43:00,154.235,154.235,154.213,154.213,85500000.0
2007-03-02 13:44:00,154.21,154.237,154.207,154.207,94700001.0
2007-03-02 13:45:00,154.205,154.207,154.19,154.19,75200000.0
2007-03-02 13:46:00,154.198,154.22,154.195,154.22,25600000.0
2007-03-02 13:47:00,154.219,154.228,154.21,154.211,101500001.0
2007-03-02 13:48:00,154.213,154.221,154.209,154.213,62099999.0
2007-03-02 13:49:00,154.198,154.21,154.195,154.21,78399999.0
2007-03-02 13:50:00,154.204,154.228,154.204,154.221,55200000.0
2007-03-02 13:51:00,154.228,154.228,154.205,154.205,50600000.0
2007-03-02 13:52:00,154.206,154.206,154.192,154.196,90899999.0
2007-03-02 13:53:00,154.199,154.209,154.187,154.187,101000001.0
2007-03-02 13:54:00,154.192,154.202,154.19,154.202,36400000.0
2007-03-02 13:55:00,154.204,154.207,154.188,154.188,79399998.0
2007-03-02 13:56:00,154.186,154.198,154.186,154.193,106900001.0
2007-03-02 13:57:00,154.178,154.178,154.17,154.17,91300001.0
2007-03-02 13:58:00,154.166,154.166,154.124,154.124,48000000.0
2007-03-02 13:59:00,154.125,154.125,154.1,154.1,45400000.0
2007-03-02 14:00:00,154.11,154.115,154.082,154.103,171400000.0
2007-03-02 14:01:00,154.129,154.129,154.117,154.117,67099998.0
2007-03-02 14:02:00,154.095,154.095,154.023,154.025,135499999.0
2007-03-02 14:03:00,154.02,154.035,154.011,154.011,159999999.0
2007-03-02 14:04:00,154.0,154.0,153.965,153.983,87299999.0
2007-03-02 14:05:00,153.988,154.037,153.988,154.036,77800000.0
2007-03-02 14:06:00,154.036,154.072,154.036,154.072,116199998.0
2007-03-02 14:07:00,154.055,154.055,154.017,154.02,49800000.0
2007-03-02 14:08:00,154.013,154.016,153.999,154.004,154099997.0
2007-03-02 14:09:00,153.982,153.982,153.953,153.953,94999999.0
2007-03-02 14:10:00,153.958,153.971,153.958,153.963,123599999.0
2007-03-02 14:11:00,153.937,153.937,153.874,153.879,80000000.0
2007-03-02 14:12:00,153.88,153.88,153.835,153.844,56800000.0
2007-03-02 14:13:00,153.847,153.853,153.814,153.833,137499998.0
2007-03-02 14:14:00,153.845,153.89,153.845,153.89,55100000.0
2007-03-02 14:15:00,153.882,153.886,153.84,153.846,127300000.0
2007-03-02 14:16:00,153.835,153.84,153.825,153.828,69100000.0
2007-03-02 14:17:00,153.822,153.833,153.814,153.833,56799999.0
2007-03-02 14:18:00,153.852,153.872,153.846,153.846,85199999.0
2007-03-02 14:19:00,153.844,153.864,153.841,153.864,97200000.0
2007-03-02 14:20:00,153.88,153.907,153.88,153.907,107599997.0
2007-03-02 14:21:00,153.9,153.92,153.9,153.92,91499999.0
2007-03-02 14:22:00,153.925,153.967,153.925,153.961,146900001.0
2007-03-02 14:23:00,153.962,153.966,153.949,153.949,53900000.0
2007-03-02 14:24:00,153.956,153.97,153.946,153.968,79999999.0
2007-03-02 14:25:00,153.955,153.955,153.939,153.939,42600000.0
2007-03-02 14:26:00,153.916,153.962,153.885,153.962,83999999.0
2007-03-02 14:27:00,153.959,153.959,153.914,153.914,59200000.0
2007-03-02 14:28:00,153.908,153.908,153.856,153.856,137499998.0
2007-03-02 14:29:00,153.857,153.895,153.857,153.88,128300000.0
2007-03-02 14:30:00,153.865,153.887,153.85,153.86,94800001.0
2007-03-02 14:31:00,153.87,153.917,153.87,153.91,100300001.0
2007-03-02 14:32:00,153.905,153.927,153.903,153.921,63100000.0
2007-03-02 14:33:00,153.914,153.931,153.91,153.916,88899999.0
2007-03-02 14:34:00,153.917,153.932,153.916,153.925,51399999.0
2007-03-02 14:35:00,153.935,153.938,153.906,153.912,173100000.0
2007-03-02 14:36:00,153.919,154.016,153.919,154.016,42800000.0
2007-03-02 14:37:00,154.045,154.061,154.031,154.043,80199998.0
2007-03-02 14:38:00,154.04,154.099,154.038,154.097,128999998.0
2007-03-02 14:39:00,154.106,154.183,154.106,154.182,78099999.0
2007-03-02 14:40:00,154.205,154.254,154.205,154.238,89299997.0
2007-03-02 14:41:00,154.223,154.229,154.194,154.194,104500000.0
2007-03-02 14:42:00,154.178,154.22,154.178,154.196,117599997.0
2007-03-02 14:43:00,154.197,154.208,154.185,154.19,78900000.0
2007-03-02 14:44:00,154.224,154.255,154.224,154.238,36000000.0
2007-03-02 14:45:00,154.215,154.217,154.203,154.217,97499997.0
2007-03-02 14:46:00,154.213,154.234,154.213,154.225,148400000.0
2007-03-02 14:47:00,154.227,154.227,154.197,154.197,52800000.0
2007-03-02 14:48:00,154.198,154.198,154.182,154.19,103300001.0
2007-03-02 14:49:00,154.193,154.195,154.182,154.182,162999999.0
2007-03-02 14:50:00,154.17,154.17,154.123,154.135,210399999.0
2007-03-02 14:51:00,154.12,154.12,154.099,154.112,123800001.0
2007-03-02 14:52:00,154.095,154.095,154.082,154.091,60300001.0
2007-03-02 14:53:00,154.092,154.115,154.092,154.115,135299999.0
2007-03-02 14:54:00,154.109,154.127,154.087,154.099,158299996.0
2007-03-02 14:55:00,154.063,154.071,154.034,154.034,58700000.0
2007-03-02 14:56:00,154.027,154.05,154.026,154.04,152400000.0
2007-03-02 14:57:00,154.05,154.059,154.048,154.051,76200001.0
2007-03-02 14:58:00,154.054,154.077,154.054,154.069,105800000.0
2007-03-02 14:59:00,154.077,154.08,154.075,154.078,43600000.0
2007-03-02 15:00:00,154.093,154.129,154.088,154.125,53900001.0
2007-03-02 15:01:00,154.128,154.138,154.121,154.125,152899995.0
2007-03-02 15:02:00,154.125,154.137,154.122,154.122,93799999.0
2007-03-02 15:03:00,154.127,154.137,154.122,154.128,80800000.0
2007-03-02 15:04:00,154.127,154.175,154.121,154.175,40700000.0
2007-03-02 15:05:00,154.191,154.212,154.191,154.195,153899999.0
2007-03-02 15:06:00,154.202,154.204,154.174,154.174,78300000.0
2007-03-02 15:07:00,154.143,154.147,154.12,154.123,88199999.0
2007-03-02 15:08:00,154.121,154.121,154.097,154.097,60200001.0
2007-03-02 15:09:00,154.083,154.101,154.073,154.073,155000001.0
2007-03-02 15:10:00,154.04,154.04,153.993,153.998,95900001.0
2007-03-02 15:11:00,153.978,153.978,153.942,153.947,61599999.0
2007-03-02 15:12:00,153.931,153.945,153.923,153.927,121499999.0
2007-03-02 15:13:00,153.933,153.968,153.933,153.968,60400000.0
2007-03-02 15:14:00,153.971,153.971,153.903,153.903,203399997.0
2007-03-02 15:15:00,153.899,153.946,153.899,153.946,176999998.0
2007-03-02 15:16:00,153.952,153.952,153.932,153.932,107399999.0
2007-03-02 15:17:00,153.933,153.953,153.927,153.953,44100001.0
2007-03-02 15:18:00,153.958,153.987,153.958,153.977,76400000.0
2007-03-02 15:19:00,153.979,153.986,153.939,153.94,103599999.0
2007-03-02 15:20:00,153.946,153.946,153.918,153.93,90400001.0
2007-03-02 15:21:00,153.929,153.938,153.908,153.926,142299998.0
2007-03-02 15:22:00,153.938,153.946,153.929,153.929,106200002.0
2007-03-02 15:23:00,153.92,153.92,153.895,153.898,107900000.0
2007-03-02 15:24:00,153.902,153.908,153.865,153.865,107600000.0
2007-03-02 15:25:00,153.853,153.868,153.845,153.867,167000002.0
2007-03-02 15:26:00,153.866,153.866,153.823,153.842,101799998.0
2007-03-02 15:27:00,153.847,153.886,153.847,153.869,83399998.0
2007-03-02 15:28:00,153.88,153.892,153.876,153.89,74299999.0
2007-03-02 15:29:00,153.897,153.907,153.893,153.907,130499997.0
2007-03-02 15:30:00,153.894,153.927,153.888,153.923,189400000.0
2007-03-02 15:31:00,153.922,153.956,153.922,153.95,86299999.0
2007-03-02 15:32:00,153.957,154.006,153.941,153.984,165099998.0
2007-03-02 15:33:00,153.985,153.986,153.974,153.974,73899999.0
2007-03-02 15:34:00,153.967,153.968,153.949,153.953,107899998.0
2007-03-02 15:35:00,153.953,153.957,153.942,153.946,127900001.0
2007-03-02 15:36:00,153.957,154.025,153.957,154.016,100100002.0
2007-03-02 15:37:00,154.036,154.048,154.019,154.035,62700000.0
2007-03-02 15:38:00,154.018,154.025,154.01,154.01,63699998.0
2007-03-02 15:39:00,153.991,154.01,153.991,154.01,151899997.0
2007-03-02 15:40:00,154.007,154.007,153.983,153.983,127700002.0
2007-03-02 15:41:00,153.987,153.987,153.96,153.96,55199998.0
2007-03-02 15:42:00,153.945,153.945,153.909,153.909,100699999.0
2007-03-02 15:43:00,153.906,153.914,153.838,153.838,45400000.0
2007-03-02 15:44:00,153.805,153.805,153.775,153.79,108600000.0
2007-03-02 15:45:00,153.803,153.807,153.785,153.804,99799998.0
2007-03-02 15:46:00,153.783,153.784,153.779,153.779,38599999.0
2007-03-02 15:47:00,153.798,153.798,153.779,153.794,50400000.0
2007-03-02 15:48:00,153.844,153.875,153.824,153.873,178000001.0
2007-03-02 15:49:00,153.904,153.935,153.893,153.902,210399997.0
2007-03-02 15:50:00,153.903,153.922,153.889,153.921,96000000.0
2007-03-02 15:51:00,153.905,153.905,153.859,153.874,67799999.0
2007-03-02 15:52:00,153.899,153.909,153.896,153.896,128799998.0
2007-03-02 15:53:00,153.89,153.89,153.865,153.875,101400001.0
2007-03-02 15:54:00,153.895,153.95,153.895,153.93,124700001.0
2007-03-02 15:55:00,153.914,153.92,153.909,153.91,157000002.0
2007-03-02 15:56:00,153.935,153.935,153.902,153.905,167899999.0
2007-03-02 15:57:00,153.913,153.929,153.904,153.909,113399998.0
2007-03-02 15:58:00,153.903,153.909,153.87,153.883,76100001.0
2007-03-02 15:59:00,153.9,153.956,153.9,153.956,32400000.0
2007-03-02 16:00:00,153.965,153.994,153.965,153.971,111899998.0
2007-03-02 16:01:00,153.981,154.091,153.981,154.091,95899999.0
2007-03-02 16:02:00,154.118,154.118,154.035,154.035,77300000.0
2007-03-02 16:03:00,154.086,154.123,154.086,154.123,80199997.0
2007-03-02 16:04:00,154.113,154.115,154.103,154.107,112400000.0
2007-03-02 16:05:00,154.103,154.128,154.098,154.128,94600000.0
2007-03-02 16:06:00,154.139,154.166,154.139,154.156,145400004.0
2007-03-02 16:07:00,154.155,154.214,154.152,154.206,102700000.0
2007-03-02 16:08:00,154.205,154.206,154.172,154.172,135000000.0
2007-03-02 16:09:00,154.146,154.146,154.127,154.138,56700000.0
2007-03-02 16:10:00,154.137,154.137,154.072,154.089,167600000.0
2007-03-02 16:11:00,154.092,154.106,154.089,154.09,117099998.0
2007-03-02 16:12:00,154.086,154.096,154.076,154.076,146100000.0
2007-03-02 16:13:00,154.089,154.091,154.089,154.091,48700001.0
2007-03-02 16:14:00,154.098,154.109,154.083,154.094,167399999.0
2007-03-02 16:15:00,154.097,154.105,154.083,154.088,58899999.0
2007-03-02 16:16:00,154.1,154.125,154.1,154.113,36500000.0
2007-03-02 16:17:00,154.123,154.151,154.114,154.141,63600000.0
2007-03-02 16:18:00,154.16,154.165,154.146,154.152,93900000.0
2007-03-02 16:19:00,154.142,154.143,154.12,154.12,70100001.0
2007-03-02 16:20:00,154.116,154.116,154.103,154.112,114800001.0
2007-03-02 16:21:00,154.136,154.192,154.136,154.192,73700001.0
2007-03-02 16:22:00,154.189,154.213,154.189,154.208,108500000.0
2007-03-02 16:23:00,154.206,154.206,154.175,154.179,32800000.0
2007-03-02 16:24:00,154.175,154.175,154.156,154.161,119100002.0
2007-03-02 16:25:00,154.159,154.159,154.128,154.133,42799999.0
2007-03-02 16:26:00,154.142,154.146,154.089,154.089,93800000.0
2007-03-02 16:27:00,154.088,154.088,154.077,154.086,37600001.0
2007-03-02 16:28:00,154.093,154.098,154.085,154.098,134899997.0
2007-03-02 16:29:00,154.099,154.141,154.099,154.136,97800000.0
2007-03-02 16:30:00,154.141,154.147,154.132,154.143,96300000.0
2007-03-02 16:31:00,154.153,154.183,154.153,154.183,106100001.0
2007-03-02 16:32:00,154.186,154.221,154.186,154.221,61199999.0
2007-03-02 16:33:00,154.237,154.254,154.231,154.248,102499999.0
2007-03-02 16:34:00,154.248,154.271,154.244,154.263,122800000.0
2007-03-02 16:35:00,154.284,154.313,154.284,154.294,52099999.0
2007-03-02 16:36:00,154.279,154.315,154.279,154.311,68700001.0
2007-03-02 16:37:00,154.313,154.32,154.279,154.305,24600000.0
2007-03-02 16:38:00,154.305,154.305,154.269,154.283,51000000.0
2007-03-02 16:39:00,154.281,154.283,154.269,154.28,91700000.0
2007-03-02 16:40:00,154.301,154.321,154.301,154.321,56399999.0
2007-03-02 16:41:00,154.321,154.327,154.308,154.315,112900000.0
2007-03-02 16:42:00,154.333,154.369,154.333,154.357,69499999.0
2007-03-02 16:43:00,154.361,154.361,154.319,154.319,95899998.0
2007-03-02 16:44:00,154.326,154.341,154.312,154.333,137700000.0
2007-03-02 16:45:00,154.347,154.372,154.347,154.371,69599999.0
2007-03-02 16:46:00,154.361,154.361,154.323,154.329,59900000.0
2007-03-02 16:47:00,154.311,154.315,154.296,154.301,172400002.0
2007-03-02 16:48:00,154.298,154.298,154.275,154.275,80700001.0
2007-03-02 16:49:00,154.256,154.265,154.23,154.23,105400000.0
2007-03-02 16:50:00,154.227,154.256,154.221,154.252,69799998.0
2007-03-02 16:51:00,154.257,154.285,154.257,154.278,133999999.0
2007-03-02 16:52:00,154.262,154.262,154.235,154.24,110000001.0
2007-03-02 16:53:00,154.243,154.263,154.234,154.257,137400002.0
2007-03-02 16:54:00,154.267,154.286,154.267,154.278,29600000.0
2007-03-02 16:55:00,154.27,154.277,154.263,154.274,80100001.0
2007-03-02 16:56:00,154.263,154.263,154.236,154.243,43499999.0
2007-03-02 16:57:00,154.242,154.242,154.218,154.22,67900000.0
2007-03-02 16:58:00,154.222,154.225,154.179,154.18,80800000.0
2007-03-02 16:59:00,154.146,154.146,154.107,154.113,71100000.0
2007-03-02 17:00:00,154.085,154.113,154.077,154.087,227600001.0
2007-03-02 17:01:00,154.097,154.123,154.095,154.095,95499997.0
2007-03-02 17:02:00,154.081,154.118,154.072,154.11,68299999.0
2007-03-02 17:03:00,154.122,154.133,154.104,154.12,68000000.0
2007-03-02 17:04:00,154.133,154.184,154.133,154.184,82000000.0
2007-03-02 17:05:00,154.172,154.233,154.171,154.233,106500002.0
2007-03-02 17:06:00,154.245,154.303,154.242,154.303,100099999.0
2007-03-02 17:07:00,154.325,154.4,154.323,154.4,138500004.0
2007-03-02 17:08:00,154.393,154.393,154.342,154.353,70900001.0
2007-03-02 17:09:00,154.356,154.356,154.313,154.313,124600001.0
2007-03-02 17:10:00,154.312,154.314,154.288,154.295,158599998.0
2007-03-02 17:11:00,154.299,154.342,154.299,154.342,122600001.0
2007-03-02 17:12:00,154.375,154.413,154.357,154.413,98300003.0
2007-03-02 17:13:00,154.432,154.446,154.426,154.428,45300000.0
2007-03-02 17:14:00,154.422,154.422,154.393,154.395,58300000.0
2007-03-02 17:15:00,154.384,154.384,154.349,154.357,72100001.0
2007-03-02 17:16:00,154.357,154.367,154.354,154.356,58699999.0
2007-03-02 17:17:00,154.335,154.335,154.313,154.318,102700001.0
2007-03-02 17:18:00,154.315,154.323,154.299,154.299,76799999.0
2007-03-02 17:19:00,154.29,154.304,154.267,154.267,122399998.0
2007-03-02 17:20:00,154.255,154.269,154.23,154.23,109500002.0
2007-03-02 17:21:00,154.209,154.209,154.187,154.196,103800001.0
2007-03-02 17:22:00,154.18,154.191,154.169,154.172,57300000.0
2007-03-02 17:23:00,154.162,154.168,154.14,154.154,112700002.0
2007-03-02 17:24:00,154.185,154.206,154.185,154.206,23800000.0
2007-03-02 17:25:00,154.212,154.212,154.199,154.207,118399999.0
2007-03-02 17:26:00,154.176,154.176,154.122,154.122,116900000.0
2007-03-02 17:27:00,154.11,154.138,154.11,154.138,52800000.0
2007-03-02 17:28:00,154.131,154.131,154.113,154.115,129299998.0
2007-03-02 17:29:00,154.112,154.133,154.103,154.133,34200000.0
2007-03-02 17:30:00,154.134,154.147,154.131,154.141,71700000.0
2007-03-02 17:31:00,154.154,154.188,154.154,154.188,58499999.0
2007-03-02 17:32:00,154.177,154.177,154.16,154.164,44500001.0
2007-03-02 17:33:00,154.163,154.18,154.162,154.175,75700001.0
2007-03-02 17:34:00,154.175,154.201,154.174,154.201,49900000.0
2007-03-02 17:35:00,154.207,154.224,154.193,154.221,119800001.0
2007-03-02 17:36:00,154.208,154.219,154.208,154.218,62400001.0
2007-03-02 17:37:00,154.228,154.228,154.208,154.222,97400002.0
2007-03-02 17:38:00,154.206,154.206,154.157,154.157,57500002.0
2007-03-02 17:39:00,154.14,154.152,154.122,154.122,45600001.0
2007-03-02 17:40:00,154.1,154.113,154.098,154.113,39500000.0
2007-03-02 17:41:00,154.123,154.123,154.109,154.115,136000000.0
2007-03-02 17:42:00,154.136,154.148,154.136,154.146,68000002.0
2007-03-02 17:43:00,154.159,154.18,154.158,154.163,75900000.0
2007-03-02 17:44:00,154.158,154.166,154.147,154.166,91100000.0
2007-03-02 17:45:00,154.168,154.182,154.163,154.178,40700000.0
2007-03-02 17:46:00,154.183,154.192,154.17,154.185,101499999.0
2007-03-02 17:47:00,154.202,154.22,154.202,154.22,61900000.0
2007-03-02 17:48:00,154.22,154.236,154.216,154.231,85300000.0
2007-03-02 17:49:00,154.232,154.232,154.216,154.217,148400001.0
2007-03-02 17:50:00,154.209,154.212,154.187,154.187,44400000.0
2007-03-02 17:51:00,154.175,154.185,154.17,154.185,72700000.0
2007-03-02 17:52:00,154.175,154.175,154.157,154.174,108099998.0
2007-03-02 17:53:00,154.166,154.175,154.162,154.175,36700000.0
2007-03-02 17:54:00,154.175,154.175,154.149,154.165,67099999.0
2007-03-02 17:55:00,154.15,154.15,154.122,154.131,65500000.0
2007-03-02 17:56:00,154.123,154.145,154.108,154.12,145399999.0
2007-03-02 17:57:00,154.103,154.115,154.084,154.115,96699998.0
2007-03-02 17:58:00,154.129,154.164,154.129,154.164,86899999.0
2007-03-02 17:59:00,154.17,154.174,154.114,154.114,140000003.0
2007-03-02 18:00:00,154.103,154.109,154.072,154.072,115900000.0
2007-03-02 18:01:00,154.06,154.078,154.054,154.069,1484800000.0
2007-03-02 18:02:00,154.075,154.093,154.064,154.086,2108399999.0
2007-03-02 18:03:00,154.0,154.03,153.99,154.03,1222700003.0
2007-03-02 18:04:00,154.117,154.15,154.112,154.143,1222700003.0
2007-03-02 18:05:00,154.145,154.196,154.145,154.193,1635199999.0
2007-03-02 18:06:00,154.195,154.201,154.178,154.178,1019999997.0
2007-03-02 18:07:00,154.174,154.192,154.17,154.192,1787299989.0
2007-03-02 18:08:00,154.195,154.228,154.195,154.213,1614400001.0
2007-03-02 18:09:00,154.215,154.241,154.207,154.236,1286100003.0
2007-03-02 18:10:00,154.242,154.242,154.222,154.229,911200002.0
2007-03-02 18:11:00,154.241,154.265,154.241,154.265,676700000.0
2007-03-02 18:12:00,154.273,154.29,154.272,154.287,898699995.0
2007-03-02 18:13:00,154.285,154.295,154.276,154.285,1433999993.0
2007-03-02 18:14:00,154.296,154.39,154.296,154.39,1660699994.0
2007-03-02 18:15:00,154.391,154.391,154.368,154.372,1771700012.0
2007-03-02 18:16:00,154.366,154.381,154.359,154.359,1480899998.0
2007-03-02 18:17:00,154.361,154.38,154.359,154.364,726299999.0
2007-03-02 18:18:00,154.365,154.388,154.352,154.388,479299998.0
2007-03-02 18:19:00,154.395,154.402,154.379,154.383,784100001.0
2007-03-02 18:20:00,154.388,154.409,154.382,154.382,1428000006.0
2007-03-02 18:21:00,154.38,154.383,154.365,154.365,1210499995.0
2007-03-02 18:22:00,154.356,154.356,154.319,154.335,1108400014.0
2007-03-02 18:23:00,154.327,154.337,154.304,154.325,1479399997.0
2007-03-02 18:24:00,154.299,154.312,154.26,154.272,1100200001.0
2007-03-02 18:25:00,154.265,154.265,154.236,154.253,1066100001.0
2007-03-02 18:26:00,154.253,154.253,154.176,154.192,883199998.0
2007-03-02 18:27:00,154.186,154.189,154.174,154.175,678299996.0
2007-03-02 18:28:00,154.187,154.198,154.179,154.189,976599997.0
2007-03-02 18:29:00,154.184,154.185,154.168,154.17,590300001.0
2007-03-02 18:30:00,154.168,154.168,154.118,154.121,426299995.0
2007-03-02 18:31:00,154.126,154.126,154.108,154.117,847700004.0
2007-03-02 18:32:00,154.116,154.121,154.091,154.093,1192199990.0
2007-03-02 18:33:00,154.072,154.09,154.054,154.083,1548999999.0
2007-03-02 18:34:00,154.08,154.09,154.056,154.065,1295000003.0
2007-03-02 18:35:00,154.066,154.071,154.048,154.059,1262499996.0
2007-03-02 18:36:00,154.058,154.058,154.021,154.039,718499999.0
2007-03-02 18:37:00,154.039,154.059,154.03,154.059,576500001.0
2007-03-02 18:38:00,154.063,154.063,154.055,154.063,360899997.0
2007-03-02 18:39:00,154.06,154.06,154.035,154.04,376099996.0
2007-03-02 18:40:00,154.037,154.056,154.037,154.053,901299995.0
2007-03-02 18:41:00,154.062,154.072,154.058,154.058,406499999.0
2007-03-02 18:42:00,154.053,154.053,154.034,154.045,872000003.0
2007-03-02 18:43:00,154.045,154.075,154.045,154.075,357299996.0
2007-03-02 18:44:00,154.077,154.092,154.077,154.087,439299995.0
2007-03-02 18:45:00,154.087,154.09,154.074,154.078,227000002.0
2007-03-02 18:46:00,154.08,154.092,154.07,154.092,632799994.0
2007-03-02 18:47:00,154.086,154.097,154.08,154.08,370799998.0
2007-03-02 18:48:00,154.071,154.078,153.992,153.992,541999999.0
2007-03-02 18:49:00,153.985,154.005,153.973,154.005,627299999.0
2007-03-02 18:50:00,154.01,154.031,154.0,154.027,770700002.0
2007-03-02 18:51:00,154.037,154.079,154.037,154.064,565499994.0
2007-03-02 18:52:00,154.075,154.079,154.056,154.056,759900000.0
2007-03-02 18:53:00,154.046,154.058,154.004,154.019,1040699993.0
2007-03-02 18:54:00,154.02,154.048,154.02,154.038,960899999.0
2007-03-02 18:55:00,154.037,154.049,153.966,153.966,1118199992.0
2007-03-02 18:56:00,153.952,153.972,153.931,153.947,475500003.0
2007-03-02 18:57:00,153.954,153.975,153.938,153.974,600600002.0
2007-03-02 18:58:00,153.979,154.007,153.979,153.985,667400006.0
2007-03-02 18:59:00,153.985,153.998,153.971,153.991,779499994.0
2007-03-02 19:00:00,153.985,154.017,153.984,154.017,382099999.0
2007-03-02 19:01:00,154.01,154.03,153.997,154.013,272099997.0
2007-03-02 19:02:00,154.005,154.014,153.989,154.005,235700001.0
2007-03-02 19:03:00,154.011,154.031,154.005,154.005,640800004.0
2007-03-02 19:04:00,154.011,154.034,153.999,154.034,502700001.0
2007-03-02 19:05:00,154.039,154.048,154.021,154.026,697300001.0
2007-03-02 19:06:00,154.025,154.039,153.995,153.995,838799997.0
2007-03-02 19:07:00,153.997,154.02,153.997,154.02,926399997.0
2007-03-02 19:08:00,154.025,154.044,154.025,154.041,943300010.0
2007-03-02 19:09:00,154.042,154.055,154.026,154.047,645299997.0
2007-03-02 19:10:00,154.063,154.063,154.04,154.05,234400002.0
2007-03-02 19:11:00,154.049,154.051,154.035,154.035,447699995.0
2007-03-02 19:12:00,154.034,154.034,153.998,153.998,421599996.0
2007-03-02 19:13:00,153.988,153.988,153.957,153.965,100700002.0
2007-03-02 19:14:00,153.96,153.974,153.954,153.97,224300001.0
2007-03-02 19:15:00,153.962,153.983,153.962,153.983,1042699989.0
2007-03-02 19:16:00,153.985,154.01,153.974,154.01,306499995.0
2007-03-02 19:17:00,154.012,154.018,153.989,153.992,345400003.0
2007-03-02 19:18:00,153.988,154.003,153.981,154.003,248500003.0
2007-03-02 19:19:00,154.007,154.009,153.989,154.009,582499994.0
2007-03-02 19:20:00,154.013,154.025,153.989,154.015,462499999.0
2007-03-02 19:21:00,154.024,154.037,154.003,154.01,517400002.0
2007-03-02 19:22:00,154.008,154.008,153.989,153.993,126899998.0
2007-03-02 19:23:00,154.0,154.0,153.972,153.977,1175300001.0
2007-03-02 19:24:00,153.977,153.999,153.975,153.982,736600000.0
2007-03-02 19:25:00,153.975,153.981,153.963,153.966,625400001.0
2007-03-02 19:26:00,153.961,153.971,153.941,153.951,1055599994.0
2007-03-02 19:27:00,153.941,153.958,153.925,153.925,717099992.0
2007-03-02 19:28:00,153.917,153.923,153.832,153.834,457299996.0
2007-03-02 19:29:00,153.817,153.85,153.793,153.836,314900002.0
2007-03-02 19:30:00,153.829,153.829,153.769,153.784,802300006.0
2007-03-02 19:31:00,153.772,153.801,153.772,153.774,787900003.0
2007-03-02 19:32:00,153.762,153.779,153.672,153.686,807499995.0
2007-03-02 19:33:00,153.675,153.685,153.648,153.655,599900003.0
2007-03-02 19:34:00,153.647,153.661,153.597,153.645,949000001.0
2007-03-02 19:35:00,153.65,153.681,153.644,153.677,651499998.0
2007-03-02 19:36:00,153.686,153.715,153.679,153.684,448000000.0
2007-03-02 19:37:00,153.668,153.673,153.649,153.666,98400000.0
2007-03-02 19:38:00,153.683,153.726,153.683,153.726,616100001.0
2007-03-02 19:39:00,153.728,153.74,153.7,153.7,798800009.0
2007-03-02 19:40:00,153.704,153.713,153.691,153.709,486299998.0
2007-03-02 19:41:00,153.71,153.73,153.71,153.722,780899997.0
2007-03-02 19:42:00,153.729,153.732,153.697,153.707,593299993.0
2007-03-02 19:43:00,153.704,153.704,153.665,153.673,87799999.0
2007-03-02 19:44:00,153.677,153.699,153.677,153.69,429499999.0
2007-03-02 19:45:00,153.72,153.737,153.71,153.737,113800001.0
2007-03-02 19:46:00,153.753,153.798,153.751,153.762,574100004.0
2007-03-02 19:47:00,153.769,153.81,153.769,153.81,159999998.0
2007-03-02 19:48:00,153.815,153.821,153.791,153.81,905199991.0
2007-03-02 19:49:00,153.814,153.827,153.796,153.825,287099994.0
2007-03-02 19:50:00,153.815,153.874,153.815,153.874,323700000.0
2007-03-02 19:51:00,153.884,153.924,153.869,153.869,421799998.0
2007-03-02 19:52:00,153.861,153.879,153.839,153.839,512100002.0
2007-03-02 19:53:00,153.84,153.855,153.828,153.855,437199996.0
2007-03-02 19:54:00,153.858,153.875,153.851,153.875,260800005.0
2007-03-02 19:55:00,153.872,153.872,153.86,153.86,251899998.0
2007-03-02 19:56:00,153.867,153.923,153.849,153.923,474299996.0
2007-03-02 19:57:00,153.915,153.926,153.877,153.889,595699995.0
2007-03-02 19:58:00,153.892,153.92,153.892,153.908,634100000.0
2007-03-02 19:59:00,153.918,153.926,153.897,153.921,503799999.0
2007-03-02 20:00:00,153.927,153.937,153.905,153.925,166200001.0
2007-03-02 20:01:00,153.934,153.945,153.922,153.945,410999998.0
2007-03-02 20:02:00,153.957,153.957,153.915,153.925,162300000.0
2007-03-02 20:03:00,153.929,153.958,153.928,153.94,234199998.0
2007-03-02 20:04:00,153.935,153.935,153.914,153.914,422099998.0
2007-03-02 20:05:00,153.909,153.909,153.892,153.894,618499996.0
2007-03-02 20:06:00,153.897,153.902,153.89,153.892,700599997.0
2007-03-02 20:07:00,153.888,153.905,153.888,153.9,355299993.0
2007-03-02 20:08:00,153.9,153.909,153.893,153.908,486799998.0
2007-03-02 20:09:00,153.907,153.909,153.885,153.895,388999998.0
2007-03-02 20:10:00,153.885,153.908,153.885,153.908,437100000.0
2007-03-02 20:11:00,153.911,153.911,153.865,153.865,803600007.0
2007-03-02 20:12:00,153.863,153.876,153.856,153.86,750099997.0
2007-03-02 20:13:00,153.858,153.859,153.847,153.847,388300006.0
2007-03-02 20:14:00,153.842,153.854,153.842,153.844,451600001.0
2007-03-02 20:15:00,153.843,153.846,153.829,153.835,831999993.0
2007-03-02 20:16:00,153.843,153.856,153.834,153.838,526200006.0
2007-03-02 20:17:00,153.836,153.848,153.836,153.846,182100000.0
2007-03-02 20:18:00,153.85,153.855,153.848,153.851,205900000.0
2007-03-02 20:19:00,153.854,153.862,153.852,153.854,515799997.0
2007-03-02 20:20:00,153.855,153.855,153.825,153.843,228500003.0
2007-03-02 20:21:00,153.827,153.834,153.813,153.813,425899996.0
2007-03-02 20:22:00,153.808,153.813,153.794,153.8,660899998.0
2007-03-02 20:23:00,153.799,153.81,153.792,153.795,512199996.0
2007-03-02 20:24:00,153.8,153.803,153.792,153.792,251400000.0
2007-03-02 20:25:00,153.801,153.806,153.791,153.793,414099998.0
2007-03-02 20:26:00,153.783,153.783,153.756,153.778,351100003.0
2007-03-02 20:27:00,153.782,153.799,153.782,153.799,793800000.0
2007-03-02 20:28:00,153.789,153.825,153.789,153.821,889899998.0
2007-03-02 20:29:00,153.816,153.824,153.797,153.797,1118199998.0
2007-03-02 20:30:00,153.795,153.804,153.768,153.804,1990400002.0
2007-03-02 20:31:00,153.8,153.812,153.793,153.793,1305400009.0
2007-03-02 20:32:00,153.787,153.791,153.771,153.788,1132100001.0
2007-03-02 20:33:00,153.788,153.802,153.771,153.784,461499997.0
2007-03-02 20:34:00,153.757,153.757,153.741,153.756,559700002.0
2007-03-02 20:35:00,153.76,153.786,153.747,153.786,294399995.0
2007-03-02 20:36:00,153.804,153.854,153.79,153.854,523400001.0
2007-03-02 20:37:00,153.858,153.874,153.835,153.874,538100004.0
2007-03-02 20:38:00,153.887,153.888,153.862,153.871,842399998.0
2007-03-02 20:39:00,153.871,153.886,153.869,153.88,888100000.0
2007-03-02 20:40:00,153.876,153.888,153.876,153.881,964899998.0
2007-03-02 20:41:00,153.868,153.869,153.833,153.833,518500006.0
2007-03-02 20:42:00,153.837,153.922,153.822,153.922,232600001.0
2007-03-02 20:43:00,153.93,153.975,153.93,153.97,434299995.0
2007-03-02 20:44:00,153.97,153.988,153.967,153.969,752400003.0
2007-03-02 20:45:00,153.973,153.983,153.954,153.955,627699998.0
2007-03-02 20:46:00,153.958,153.958,153.93,153.941,732499997.0
2007-03-02 20:47:00,153.937,153.972,153.937,153.955,910200002.0
2007-03-02 20:48:00,153.955,153.97,153.952,153.955,608200008.0
2007-03-02 20:49:00,153.955,153.955,153.932,153.936,454299997.0
2007-03-02 20:50:00,153.929,153.939,153.911,153.912,1326599996.0
2007-03-02 20:51:00,153.915,153.92,153.91,153.92,551700000.0
2007-03-02 20:52:00,153.921,153.924,153.915,153.919,216600002.0
2007-03-02 20:53:00,153.92,153.924,153.909,153.924,924599999.0
2007-03-02 20:54:00,153.916,153.919,153.904,153.915,261899999.0
2007-03-02 20:55:00,153.91,153.915,153.896,153.908,898499995.0
2007-03-02 20:56:00,153.903,153.917,153.899,153.913,922699998.0
2007-03-02 20:57:00,153.915,153.925,153.913,153.915,666899997.0
2007-03-02 20:58:00,153.925,153.925,153.912,153.913,961700000.0
2007-03-02 20:59:00,153.915,153.935,153.915,153.927,1166899998.0
2007-03-02 21:00:00,153.935,153.95,153.933,153.946,1371200001.0
2007-03-02 21:01:00,153.951,153.964,153.939,153.964,704300001.0
2007-03-02 21:02:00,153.962,153.973,153.952,153.954,562699995.0
2007-03-02 21:03:00,153.959,153.973,153.953,153.972,809300001.0
2007-03-02 21:04:00,153.973,153.982,153.966,153.979,407599998.0
2007-03-02 21:05:00,153.98,153.99,153.969,153.985,480400005.0
2007-03-02 21:06:00,153.978,153.981,153.967,153.975,698700000.0
2007-03-02 21:07:00,153.978,153.984,153.967,153.979,566699994.0
2007-03-02 21:08:00,153.98,153.985,153.972,153.975,451200003.0
2007-03-02 21:09:00,153.99,154.015,153.99,153.994,172199998.0
2007-03-02 21:10:00,153.987,153.99,153.975,153.981,347000004.0
2007-03-02 21:11:00,153.977,153.988,153.976,153.981,295900001.0
2007-03-02 21:12:00,153.98,153.985,153.972,153.973,560900001.0
2007-03-02 21:13:00,153.973,153.986,153.971,153.984,548699998.0
2007-03-02 21:14:00,153.98,153.983,153.96,153.961,676700000.0
2007-03-02 21:15:00,153.955,153.965,153.947,153.948,784499996.0
2007-03-02 21:16:00,153.956,153.966,153.951,153.966,493799992.0
2007-03-02 21:17:00,153.971,153.976,153.964,153.969,674300000.0
2007-03-02 21:18:00,153.968,153.973,153.955,153.955,293099999.0
2007-03-02 21:19:00,153.955,153.969,153.954,153.96,533899998.0
2007-03-02 21:20:00,153.96,153.97,153.95,153.95,1046899997.0
2007-03-02 21:21:00,153.949,153.966,153.949,153.957,741100000.0
2007-03-02 21:22:00,153.965,153.971,153.942,153.951,722799997.0
2007-03-02 21:23:00,153.95,153.958,153.942,153.95,668299997.0
2007-03-02 21:24:00,153.943,153.957,153.933,153.94,593000010.0
2007-03-02 21:25:00,153.932,153.935,153.915,153.915,674500002.0
2007-03-02 21:26:00,153.912,153.912,153.89,153.895,205399998.0
2007-03-02 21:27:00,153.903,153.904,153.895,153.903,200000004.0
2007-03-02 21:28:00,153.888,153.901,153.884,153.887,96299999.0
2007-03-02 21:29:00,153.883,153.912,153.883,153.903,169900001.0
2007-03-02 21:30:00,153.902,153.918,153.9,153.907,231100001.0
2007-03-02 21:31:00,153.906,153.917,153.906,153.917,55799999.0
2007-03-02 21:32:00,153.92,153.929,153.91,153.92,724200001.0
2007-03-02 21:33:00,153.908,153.925,153.898,153.925,141100003.0
2007-03-02 21:34:00,153.934,153.952,153.917,153.927,256200004.0
2007-03-02 21:35:00,153.923,153.927,153.918,153.919,260199997.0
2007-03-02 21:36:00,153.917,153.924,153.897,153.898,172399998.0
2007-03-02 21:37:00,153.899,153.911,153.896,153.898,209000000.0
2007-03-02 21:38:00,153.904,153.922,153.904,153.912,87999999.0
2007-03-02 21:39:00,153.906,153.906,153.887,153.898,223000003.0
2007-03-02 21:40:00,153.9,153.931,153.899,153.931,312599996.0
2007-03-02 21:41:00,153.941,153.941,153.912,153.93,100299998.0
2007-03-02 21:42:00,153.931,153.931,153.895,153.906,359099999.0
2007-03-02 21:43:00,153.901,153.917,153.895,153.901,437500001.0
2007-03-02 21:44:00,153.902,153.928,153.902,153.924,525900001.0
2007-03-02 21:45:00,153.927,153.931,153.921,153.93,467299993.0
2007-03-02 21:46:00,153.933,153.952,153.933,153.945,576400000.0
2007-03-02 21:47:00,153.946,153.954,153.923,153.923,231100001.0
2007-03-02 21:48:00,153.911,153.942,153.911,153.942,124499999.0
2007-03-02 21:49:00,153.927,153.949,153.927,153.946,156600000.0
2007-03-02 21:50:00,153.954,153.988,153.95,153.988,72800000.0
2007-03-02 21:51:00,153.989,154.029,153.982,154.025,84200000.0
2007-03-02 21:52:00,154.018,154.03,154.016,154.024,133100003.0
2007-03-02 21:53:00,154.022,154.023,154.018,154.023,56900000.0
2007-03-02 21:54:00,154.026,154.029,154.015,154.015,80600001.0
2007-03-02 21:55:00,154.01,154.017,153.996,154.017,102799997.0
2007-03-02 21:56:00,154.018,154.018,154.003,154.011,63599999.0
2007-03-02 21:57:00,154.012,154.012,153.997,153.997,34800000.0
2007-03-02 21:58:00,153.993,154.003,153.993,154.003,64899999.0
2007-03-02 21:59:00,153.997,153.999,153.991,153.991,119699999.0
2007-03-02 22:00:00,153.988,153.995,153.977,153.977,275299998.0
2007-03-02 22:01:00,153.979,153.979,153.956,153.956,394500001.0
2007-03-02 22:02:00,153.963,153.976,153.923,153.923,439999999.0
2007-03-02 22:03:00,153.92,153.945,153.916,153.945,229399995.0
2007-03-02 22:04:00,153.954,153.956,153.928,153.93,230499999.0
2007-03-02 22:05:00,153.931,153.942,153.931,153.935,59200000.0
2007-03-02 22:06:00,153.926,153.926,153.917,153.92,125800002.0
2007-03-02 22:07:00,153.925,153.95,153.925,153.95,47200000.0
2007-03-02 22:08:00,153.958,153.958,153.927,153.938,257199998.0
2007-03-02 22:09:00,153.94,153.956,153.936,153.955,133400000.0
2007-03-02 22:10:00,153.961,153.969,153.961,153.969,146100000.0
2007-03-02 22:11:00,153.965,153.989,153.965,153.98,154799998.0
2007-03-02 22:12:00,153.981,154.015,153.981,154.015,129900002.0
2007-03-02 22:13:00,154.02,154.028,154.015,154.023,156100002.0
2007-03-02 22:14:00,154.021,154.021,154.005,154.015,170099997.0
2007-03-02 22:15:00,154.02,154.029,154.006,154.006,140700001.0
2007-03-02 22:16:00,154.014,154.028,154.014,154.023,166100000.0
2007-03-02 22:17:00,154.026,154.026,154.013,154.013,64000001.0
2007-03-02 22:18:00,154.022,154.028,154.022,154.022,131499999.0
2007-03-02 22:19:00,154.02,154.028,154.018,154.028,134999997.0
2007-03-02 22:20:00,154.027,154.027,154.014,154.018,153499997.0
2007-03-02 22:21:00,154.022,154.022,154.012,154.014,54900000.0
2007-03-02 22:22:00,154.01,154.015,153.997,154.01,138100000.0
2007-03-02 22:23:00,154.009,154.009,154.0,154.005,267699999.0
2007-03-02 22:24:00,154.0,154.003,153.989,154.003,135200001.0
2007-03-02 22:25:00,154.006,154.009,154.0,154.005,252099998.0
2007-03-02 22:26:00,154.003,154.007,153.995,153.996,111300000.0
2007-03-02 22:27:00,153.993,154.0,153.99,153.995,713900001.0
2007-03-02 22:28:00,153.991,153.995,153.984,153.994,309800000.0
2007-03-02 22:29:00,153.997,154.005,153.99,154.005,87499999.0
2007-03-02 22:30:00,154.014,154.027,154.014,154.027,96700000.0
2007-03-02 22:31:00,154.03,154.031,154.019,154.028,152500000.0
2007-03-02 22:32:00,154.025,154.033,154.023,154.032,148899997.0
2007-03-02 22:33:00,154.043,154.055,154.031,154.055,295800000.0
2007-03-02 22:34:00,154.057,154.058,154.043,154.058,198700000.0
2007-03-02 22:35:00,154.055,154.055,154.049,154.049,104800000.0
2007-03-02 22:36:00,154.053,154.059,154.048,154.053,533400007.0
2007-03-02 22:37:00,154.054,154.056,154.046,154.054,186900002.0
2007-03-02 22:38:00,154.051,154.063,154.051,154.063,291300005.0
2007-03-02 22:39:00,154.072,154.11,154.072,154.11,249199997.0
2007-03-02 22:40:00,154.115,154.15,154.093,154.15,473300000.0
2007-03-02 22:41:00,154.163,154.171,154.162,154.17,239299998.0
2007-03-02 22:42:00,154.176,154.176,154.157,154.165,222499998.0
2007-03-02 22:43:00,154.166,154.166,154.145,154.149,76700000.0
2007-03-02 22:44:00,154.153,154.169,154.152,154.155,303500000.0
2007-03-02 22:45:00,154.149,154.162,154.14,154.152,244299999.0
2007-03-02 22:46:00,154.151,154.161,154.145,154.154,136399997.0
2007-03-02 22:47:00,154.153,154.157,154.15,154.15,106000001.0
2007-03-02 22:48:00,154.145,154.15,154.14,154.145,263700003.0
2007-03-02 22:49:00,154.143,154.149,154.133,154.149,304399996.0
2007-03-02 22:50:00,154.139,154.15,154.123,154.15,171400000.0
2007-03-02 22:51:00,154.154,154.156,154.137,154.137,239300006.0
2007-03-02 22:52:00,154.138,154.151,154.138,154.143,182299999.0
2007-03-02 22:53:00,154.137,154.147,154.132,154.14,196799999.0
2007-03-02 22:54:00,154.146,154.156,154.146,154.152,186900001.0
2007-03-02 22:55:00,154.152,154.172,154.152,154.162,106999999.0
2007-03-02 22:56:00,154.167,154.168,154.151,154.153,111100002.0
2007-03-02 22:57:00,154.143,154.143,154.136,154.136,120199998.0
2007-03-02 22:58:00,154.142,154.143,154.129,154.133,57900001.0
2007-03-02 22:59:00,154.145,154.16,154.13,154.13,257400002.0
2007-03-02 23:00:00,154.14,154.14,154.124,154.128,60900000.0
2007-03-02 23:01:00,154.127,154.13,154.114,154.116,76700000.0
2007-03-02 23:02:00,154.109,154.109,154.084,154.092,121599998.0
2007-03-02 23:03:00,154.082,154.089,154.06,154.076,109299999.0
2007-03-02 23:04:00,154.083,154.083,154.07,154.07,104399999.0
2007-03-02 23:05:00,154.081,154.106,154.081,154.1,68900000.0
2007-03-02 23:06:00,154.101,154.115,154.101,154.115,65899999.0
2007-03-02 23:07:00,154.12,154.12,154.1,154.114,102200000.0
2007-03-02 23:08:00,154.11,154.135,154.11,154.132,80499998.0
2007-03-02 23:09:00,154.135,154.136,154.123,154.13,98200002.0
2007-03-02 23:10:00,154.123,154.124,154.117,154.124,70300000.0
2007-03-02 23:11:00,154.116,154.12,154.111,154.118,63600000.0
2007-03-02 23:12:00,154.127,154.127,154.112,154.122,133999997.0
2007-03-02 23:13:00,154.112,154.112,154.106,154.106,14400000.0
2007-03-02 23:14:00,154.114,154.128,154.114,154.126,31200000.0
2007-03-02 23:15:00,154.127,154.127,154.117,154.12,39900000.0
2007-03-02 23:16:00,154.122,154.137,154.12,154.137,61999998.0
2007-03-02 23:17:00,154.134,154.161,154.124,154.161,160000000.0
2007-03-02 23:18:00,154.165,154.176,154.159,154.169,114199998.0
2007-03-02 23:19:00,154.168,154.175,154.168,154.171,107399998.0
2007-03-02 23:20:00,154.175,154.175,154.165,154.165,47800000.0
2007-03-02 23:21:00,154.145,154.17,154.145,154.17,67400000.0
2007-03-02 23:22:00,154.165,154.176,154.153,154.162,94700001.0
2007-03-02 23:23:00,154.166,154.166,154.154,154.16,79699998.0
2007-03-02 23:24:00,154.152,154.165,154.152,154.165,17600000.0
2007-03-02 23:25:00,154.16,154.16,154.151,154.151,56700000.0
2007-03-02 23:26:00,154.15,154.15,154.142,154.145,66900000.0
2007-03-02 23:27:00,154.143,154.148,154.138,154.141,52800001.0
2007-03-02 23:28:00,154.144,154.144,154.117,154.117,38700000.0
2007-03-02 23:29:00,154.114,154.114,154.079,154.08,111300001.0
2007-03-02 23:30:00,154.071,154.071,154.057,154.057,25900000.0
2007-03-02 23:31:00,154.062,154.065,154.049,154.049,168299999.0
2007-03-02 23:32:00,154.05,154.067,154.047,154.05,164399998.0
2007-03-02 23:33:00,154.051,154.056,154.051,154.052,98300000.0
2007-03-02 23:34:00,154.052,154.069,154.052,154.062,44800000.0
2007-03-02 23:35:00,154.073,154.085,154.073,154.085,86300001.0
2007-03-02 23:36:00,154.072,154.089,154.067,154.081,67100000.0
2007-03-02 23:37:00,154.1,154.12,154.1,154.118,46400000.0
2007-03-02 23:38:00,154.103,154.103,154.077,154.077,97200001.0
2007-03-02 23:39:00,154.082,154.082,154.073,154.077,119800002.0
2007-03-02 23:40:00,154.077,154.077,154.07,154.072,86800002.0
2007-03-02 23:41:00,154.073,154.087,154.056,154.08,73100000.0
2007-03-02 23:42:00,154.089,154.089,154.086,154.086,53099999.0
2007-03-02 23:43:00,154.085,154.086,154.078,154.078,18800000.0
2007-03-02 23:44:00,154.083,154.094,154.083,154.093,53200000.0
2007-03-02 23:45:00,154.091,154.098,154.089,154.098,66000001.0
2007-03-02 23:46:00,154.092,154.092,154.08,154.08,5900000.0
2007-03-02 23:47:00,154.067,154.096,154.064,154.09,112399998.0
2007-03-02 23:48:00,154.086,154.098,154.086,154.098,169400002.0
2007-03-02 23:49:00,154.103,154.107,154.101,154.102,96700001.0
2007-03-02 23:50:00,154.114,154.12,154.105,154.105,97700002.0
2007-03-02 23:51:00,154.088,154.09,154.08,154.089,78100000.0
2007-03-02 23:52:00,154.091,154.095,154.077,154.09,98800002.0
2007-03-02 23:53:00,154.086,154.104,154.07,154.084,74400000.0
2007-03-02 23:54:00,154.084,154.084,154.057,154.062,29800000.0
2007-03-02 23:55:00,154.058,154.058,154.05,154.05,17600000.0
2007-03-02 23:56:00,154.053,154.069,154.052,154.062,138500000.0
2007-03-02 23:57:00,154.063,154.067,154.063,154.067,68000000.0
2007-03-02 23:58:00,154.063,154.081,154.063,154.071,119600000.0
2007-03-02 23:59:00,154.069,154.069,154.058,154.06,71499999.0
2007-03-05 00:00:00,154.024,154.071,154.012,154.071,110000001.0
2007-03-05 00:01:00,154.079,154.106,154.069,154.097,89700000.0
2007-03-05 00:02:00,154.086,154.097,154.082,154.086,117799999.0
2007-03-05 00:03:00,154.096,154.097,154.08,154.08,67600000.0
2007-03-05 00:04:00,154.078,154.095,154.075,154.075,142299999.0
2007-03-05 00:05:00,154.086,154.097,154.086,154.097,73599999.0
2007-03-05 00:06:00,154.097,154.097,154.077,154.095,104499999.0
2007-03-05 00:07:00,154.128,154.135,154.09,154.09,187900001.0
2007-03-05 00:08:00,154.072,154.072,154.05,154.05,65300000.0
2007-03-05 00:09:00,154.058,154.065,154.052,154.061,155699999.0
2007-03-05 00:10:00,154.055,154.056,154.05,154.056,93500000.0
2007-03-05 00:11:00,154.05,154.05,154.047,154.047,26099999.0
2007-03-05 00:12:00,154.052,154.052,154.039,154.048,28000000.0
2007-03-05 00:13:00,154.038,154.047,154.038,154.047,63900000.0
2007-03-05 00:14:00,154.052,154.054,154.039,154.048,127400000.0
2007-03-05 00:15:00,154.066,154.073,154.051,154.065,184600000.0
2007-03-05 00:16:00,154.067,154.069,154.053,154.062,102700001.0
2007-03-05 00:17:00,154.065,154.075,154.059,154.07,110499998.0
2007-03-05 00:18:00,154.05,154.05,154.004,154.015,42400000.0
2007-03-05 00:19:00,154.015,154.038,154.014,154.032,118800000.0
2007-03-05 00:20:00,154.029,154.035,154.02,154.03,94000000.0
2007-03-05 00:21:00,154.031,154.04,154.007,154.007,82399999.0
2007-03-05 00:22:00,154.008,154.022,154.004,154.004,151500001.0
2007-03-05 00:23:00,154.018,154.043,154.018,154.04,73500001.0
2007-03-05 00:24:00,154.055,154.065,154.023,154.03,82800000.0
2007-03-05 00:25:00,154.057,154.057,154.031,154.043,77100001.0
2007-03-05 00:26:00,154.052,154.053,153.999,153.999,122700003.0
2007-03-05 00:27:00,153.996,153.996,153.994,153.994,42699999.0
2007-03-05 00:28:00,153.985,153.995,153.975,153.975,89599999.0
2007-03-05 00:29:00,153.995,153.995,153.985,153.99,31100000.0
2007-03-05 00:30:00,153.985,153.985,153.95,153.959,95200000.0
2007-03-05 00:31:00,153.956,153.975,153.956,153.959,127099998.0
2007-03-05 00:32:00,153.979,153.996,153.979,153.996,11200000.0
2007-03-05 00:33:00,154.022,154.028,154.018,154.028,41300000.0
2007-03-05 00:34:00,154.031,154.05,154.028,154.05,98299999.0
2007-03-05 00:35:00,154.05,154.05,154.021,154.021,95899999.0
2007-03-05 00:36:00,154.007,154.05,154.007,154.05,138400001.0
2007-03-05 00:37:00,154.05,154.077,154.049,154.077,105199999.0
2007-03-05 00:38:00,154.08,154.085,154.072,154.072,55299999.0
2007-03-05 00:39:00,154.075,154.078,154.073,154.078,31300000.0
2007-03-05 00:40:00,154.057,154.065,154.045,154.065,60100001.0
2007-03-05 00:41:00,154.079,154.083,154.071,154.071,68800000.0
2007-03-05 00:42:00,154.085,154.098,154.059,154.059,86800002.0
2007-03-05 00:43:00,154.076,154.084,154.034,154.034,84600002.0
2007-03-05 00:44:00,154.03,154.039,154.028,154.038,85199999.0
2007-03-05 00:45:00,154.041,154.05,154.041,154.047,65000000.0
2007-03-05 00:46:00,154.045,154.045,154.012,154.012,47500000.0
2007-03-05 00:47:00,154.012,154.021,154.011,154.015,65100000.0
2007-03-05 00:48:00,154.02,154.02,153.993,154.0,118999998.0
2007-03-05 00:49:00,153.997,154.018,153.997,154.004,81900000.0
2007-03-05 00:50:00,153.995,154.009,153.995,154.007,16300000.0
2007-03-05 00:51:00,154.015,154.015,154.002,154.01,131100002.0
2007-03-05 00:52:00,154.013,154.04,154.013,154.04,85500000.0
2007-03-05 00:53:00,154.041,154.045,154.035,154.045,32800000.0
2007-03-05 00:54:00,154.052,154.072,154.051,154.068,121599996.0
2007-03-05 00:55:00,154.068,154.108,154.068,154.097,158600000.0
2007-03-05 00:56:00,154.096,154.105,154.077,154.077,174500005.0
2007-03-05 00:57:00,154.065,154.068,154.053,154.057,94099999.0
2007-03-05 00:58:00,154.058,154.058,154.033,154.033,71199999.0
2007-03-05 00:59:00,154.038,154.049,154.033,154.04,117500001.0
2007-03-05 01:00:00,154.036,154.059,154.036,154.056,160400001.0
2007-03-05 01:01:00,154.049,154.055,154.027,154.055,78400000.0
2007-03-05 01:02:00,154.039,154.054,154.029,154.049,44200000.0
2007-03-05 01:03:00,154.017,154.039,153.993,153.996,100499998.0
2007-03-05 01:04:00,153.985,153.987,153.956,153.956,150699997.0
2007-03-05 01:05:00,153.947,153.958,153.945,153.951,85400000.0
2007-03-05 01:06:00,153.967,153.977,153.954,153.954,43800000.0
2007-03-05 01:07:00,153.955,153.964,153.955,153.96,100599998.0
2007-03-05 01:08:00,153.962,153.974,153.958,153.958,78800000.0
2007-03-05 01:09:00,153.947,153.953,153.945,153.953,35000000.0
2007-03-05 01:10:00,153.949,153.949,153.887,153.887,70100000.0
2007-03-05 01:11:00,153.891,153.916,153.891,153.911,65799999.0
2007-03-05 01:12:00,153.908,153.908,153.866,153.887,151599999.0
2007-03-05 01:13:00,153.888,153.888,153.873,153.873,61200000.0
2007-03-05 01:14:00,153.863,153.863,153.84,153.84,49899999.0
2007-03-05 01:15:00,153.858,153.859,153.843,153.843,90500001.0
2007-03-05 01:16:00,153.85,153.87,153.846,153.87,151300003.0
2007-03-05 01:17:00,153.868,153.891,153.868,153.881,81599999.0
2007-03-05 01:18:00,153.884,153.884,153.819,153.819,79199998.0
2007-03-05 01:19:00,153.786,153.786,153.734,153.734,63799999.0
2007-03-05 01:20:00,153.742,153.742,153.727,153.73,232699996.0
2007-03-05 01:21:00,153.71,153.731,153.71,153.725,140700000.0
2007-03-05 01:22:00,153.712,153.721,153.712,153.72,154900002.0
2007-03-05 01:23:00,153.707,153.725,153.707,153.719,77499999.0
2007-03-05 01:24:00,153.678,153.678,153.587,153.587,61600001.0
2007-03-05 01:25:00,153.58,153.589,153.538,153.538,139200000.0
2007-03-05 01:26:00,153.532,153.548,153.522,153.546,77300000.0
2007-03-05 01:27:00,153.543,153.543,153.515,153.52,65400000.0
2007-03-05 01:28:00,153.501,153.501,153.414,153.414,44200000.0
2007-03-05 01:29:00,153.39,153.396,153.375,153.396,102300002.0
2007-03-05 01:30:00,153.401,153.401,153.325,153.325,143100001.0
2007-03-05 01:31:00,153.31,153.31,153.177,153.177,183200003.0
2007-03-05 01:32:00,153.154,153.287,153.153,153.287,101699999.0
2007-03-05 01:33:00,153.31,153.32,153.281,153.288,58100000.0
2007-03-05 01:34:00,153.29,153.29,153.179,153.188,147399998.0
2007-03-05 01:35:00,153.184,153.184,153.12,153.148,73000000.0
2007-03-05 01:36:00,153.162,153.183,153.097,153.097,74200000.0
2007-03-05 01:37:00,153.091,153.215,153.091,153.215,90199998.0
2007-03-05 01:38:00,153.275,153.317,153.213,153.213,81000001.0
2007-03-05 01:39:00,153.19,153.218,153.158,153.216,94100000.0
2007-03-05 01:40:00,153.225,153.284,153.222,153.282,76899999.0
2007-03-05 01:41:00,153.285,153.285,153.241,153.275,140199999.0
2007-03-05 01:42:00,153.31,153.357,153.272,153.357,119899999.0
2007-03-05 01:43:00,153.372,153.399,153.305,153.305,131500000.0
2007-03-05 01:44:00,153.28,153.359,153.276,153.352,70699999.0
2007-03-05 01:45:00,153.341,153.394,153.341,153.361,137400000.0
2007-03-05 01:46:00,153.36,153.374,153.312,153.32,91499999.0
2007-03-05 01:47:00,153.322,153.326,153.309,153.314,82800000.0
2007-03-05 01:48:00,153.317,153.334,153.251,153.251,111800001.0
2007-03-05 01:49:00,153.217,153.217,153.164,153.185,48899999.0
2007-03-05 01:50:00,153.169,153.169,153.096,153.096,66400000.0
2007-03-05 01:51:00,153.058,153.058,152.962,152.97,102400000.0
2007-03-05 01:52:00,152.989,153.058,152.989,153.058,99800001.0
2007-03-05 01:53:00,153.069,153.138,153.057,153.138,75800001.0
2007-03-05 01:54:00,153.166,153.177,153.146,153.146,126000000.0
2007-03-05 01:55:00,153.175,153.19,153.175,153.188,67200001.0
2007-03-05 01:56:00,153.175,153.179,153.139,153.139,164600002.0
2007-03-05 01:57:00,153.135,153.139,153.104,153.104,70400000.0
2007-03-05 01:58:00,153.088,153.088,153.065,153.082,125900002.0
2007-03-05 01:59:00,153.08,153.08,153.054,153.062,103099999.0
2007-03-05 02:00:00,153.037,153.037,153.003,153.018,116899997.0
2007-03-05 02:01:00,152.992,152.992,152.835,152.835,141400003.0
2007-03-05 02:02:00,152.857,152.871,152.853,152.856,95200002.0
2007-03-05 02:03:00,152.87,152.881,152.766,152.766,126999999.0
2007-03-05 02:04:00,152.742,152.767,152.742,152.748,53600000.0
2007-03-05 02:05:00,152.745,152.762,152.71,152.71,54600000.0
2007-03-05 02:06:00,152.747,152.833,152.747,152.832,87799998.0
2007-03-05 02:07:00,152.827,152.838,152.81,152.835,63200000.0
2007-03-05 02:08:00,152.831,152.84,152.819,152.819,52200000.0
2007-03-05 02:09:00,152.797,152.797,152.687,152.689,141200002.0
2007-03-05 02:10:00,152.652,152.652,152.576,152.58,56100000.0
2007-03-05 02:11:00,152.561,152.561,152.355,152.355,47400000.0
2007-03-05 02:12:00,152.327,152.345,152.262,152.264,62800001.0
2007-03-05 02:13:00,152.263,152.329,152.255,152.329,93700000.0
2007-03-05 02:14:00,152.367,152.414,152.361,152.414,181199999.0
2007-03-05 02:15:00,152.419,152.522,152.416,152.522,92699999.0
2007-03-05 02:16:00,152.545,152.636,152.545,152.636,99500001.0
2007-03-05 02:17:00,152.634,152.641,152.617,152.617,58299999.0
2007-03-05 02:18:00,152.615,152.618,152.561,152.611,122799997.0
2007-03-05 02:19:00,152.615,152.641,152.614,152.641,106300000.0
2007-03-05 02:20:00,152.647,152.667,152.639,152.639,119800000.0
2007-03-05 02:21:00,152.64,152.648,152.632,152.639,90400000.0
2007-03-05 02:22:00,152.665,152.729,152.658,152.729,103699998.0
2007-03-05 02:23:00,152.748,152.771,152.746,152.749,142899997.0
2007-03-05 02:24:00,152.733,152.733,152.696,152.718,145800002.0
2007-03-05 02:25:00,152.733,152.774,152.733,152.773,28100000.0
2007-03-05 02:26:00,152.784,152.875,152.784,152.875,89700000.0
2007-03-05 02:27:00,152.858,152.858,152.812,152.812,44000000.0
2007-03-05 02:28:00,152.791,152.791,152.757,152.757,23000000.0
2007-03-05 02:29:00,152.743,152.775,152.732,152.775,161700002.0
2007-03-05 02:30:00,152.79,152.816,152.79,152.813,61499999.0
2007-03-05 02:31:00,152.798,152.798,152.776,152.786,55200000.0
2007-03-05 02:32:00,152.789,152.795,152.782,152.782,75800000.0
2007-03-05 02:33:00,152.771,152.771,152.755,152.764,56800000.0
2007-03-05 02:34:00,152.761,152.77,152.741,152.757,99999999.0
2007-03-05 02:35:00,152.76,152.771,152.745,152.771,146899998.0
2007-03-05 02:36:00,152.774,152.785,152.768,152.771,141200000.0
2007-03-05 02:37:00,152.785,152.812,152.785,152.796,120100000.0
2007-03-05 02:38:00,152.785,152.785,152.754,152.754,85099999.0
2007-03-05 02:39:00,152.755,152.755,152.663,152.663,63700000.0
2007-03-05 02:40:00,152.629,152.629,152.495,152.5,89200000.0
2007-03-05 02:41:00,152.475,152.475,152.447,152.447,69499998.0
2007-03-05 02:42:00,152.36,152.37,152.268,152.268,100400001.0
2007-03-05 02:43:00,152.274,152.294,152.262,152.29,56900000.0
2007-03-05 02:44:00,152.312,152.313,152.263,152.291,92700000.0
2007-03-05 02:45:00,152.31,152.368,152.3,152.368,95199999.0
2007-03-05 02:46:00,152.395,152.407,152.368,152.368,209300000.0
2007-03-05 02:47:00,152.353,152.353,152.293,152.302,45900000.0
2007-03-05 02:48:00,152.292,152.321,152.289,152.321,103199999.0
2007-03-05 02:49:00,152.3,152.3,152.28,152.299,76499998.0
2007-03-05 02:50:00,152.296,152.304,152.212,152.212,126000002.0
2007-03-05 02:51:00,152.18,152.18,152.118,152.118,109100002.0
2007-03-05 02:52:00,152.124,152.141,152.116,152.141,105399999.0
2007-03-05 02:53:00,152.156,152.181,152.156,152.181,40000000.0
2007-03-05 02:54:00,152.194,152.225,152.194,152.221,134700002.0
2007-03-05 02:55:00,152.198,152.235,152.194,152.235,171900000.0
2007-03-05 02:56:00,152.225,152.373,152.225,152.362,124199999.0
2007-03-05 02:57:00,152.375,152.394,152.365,152.394,29600000.0
2007-03-05 02:58:00,152.452,152.483,152.452,152.483,72699998.0
2007-03-05 02:59:00,152.519,152.536,152.485,152.536,87800000.0
2007-03-05 03:00:00,152.568,152.571,152.521,152.521,37000000.0
2007-03-05 03:01:00,152.503,152.523,152.464,152.523,72600000.0
2007-03-05 03:02:00,152.536,152.542,152.514,152.542,82400000.0
2007-03-05 03:03:00,152.555,152.562,152.547,152.562,111300000.0
2007-03-05 03:04:00,152.551,152.551,152.509,152.511,92000000.0
2007-03-05 03:05:00,152.498,152.527,152.497,152.527,190000000.0
2007-03-05 03:06:00,152.522,152.55,152.522,152.542,114299999.0
2007-03-05 03:07:00,152.535,152.535,152.505,152.517,78200000.0
2007-03-05 03:08:00,152.526,152.552,152.516,152.552,124700002.0
2007-03-05 03:09:00,152.555,152.57,152.551,152.563,178600002.0
2007-03-05 03:10:00,152.558,152.558,152.545,152.545,29200000.0
2007-03-05 03:11:00,152.533,152.533,152.512,152.52,55800000.0
2007-03-05 03:12:00,152.512,152.515,152.482,152.482,67700000.0
2007-03-05 03:13:00,152.475,152.475,152.453,152.453,34300001.0
2007-03-05 03:14:00,152.408,152.408,152.387,152.387,11200000.0
2007-03-05 03:15:00,152.318,152.323,152.282,152.292,82000000.0
2007-03-05 03:16:00,152.288,152.32,152.288,152.316,108399999.0
2007-03-05 03:17:00,152.319,152.391,152.319,152.386,143999998.0
2007-03-05 03:18:00,152.395,152.433,152.395,152.42,160500001.0
2007-03-05 03:19:00,152.437,152.443,152.437,152.443,51099998.0
2007-03-05 03:20:00,152.46,152.504,152.46,152.462,97900000.0
2007-03-05 03:21:00,152.458,152.461,152.444,152.461,107499999.0
2007-03-05 03:22:00,152.457,152.471,152.406,152.406,89499998.0
2007-03-05 03:23:00,152.37,152.398,152.347,152.398,70100000.0
2007-03-05 03:24:00,152.42,152.458,152.414,152.458,68300000.0
2007-03-05 03:25:00,152.466,152.466,152.436,152.436,100299998.0
2007-03-05 03:26:00,152.438,152.444,152.414,152.417,69200001.0
2007-03-05 03:27:00,152.422,152.434,152.422,152.423,77000002.0
2007-03-05 03:28:00,152.416,152.416,152.405,152.408,59899999.0
2007-03-05 03:29:00,152.396,152.41,152.391,152.409,96499997.0
2007-03-05 03:30:00,152.412,152.431,152.403,152.414,111799999.0
2007-03-05 03:31:00,152.399,152.399,152.381,152.388,76400000.0
2007-03-05 03:32:00,152.368,152.368,152.343,152.356,78500001.0
2007-03-05 03:33:00,152.347,152.347,152.289,152.306,72400001.0
2007-03-05 03:34:00,152.3,152.3,152.29,152.29,42900000.0
2007-03-05 03:35:00,152.33,152.362,152.33,152.35,88800002.0
2007-03-05 03:36:00,152.358,152.392,152.351,152.392,91099999.0
2007-03-05 03:37:00,152.399,152.399,152.396,152.396,28800000.0
2007-03-05 03:38:00,152.392,152.392,152.373,152.386,73300000.0
2007-03-05 03:39:00,152.398,152.398,152.394,152.397,75200002.0
2007-03-05 03:40:00,152.37,152.37,152.337,152.337,21900000.0
2007-03-05 03:41:00,152.338,152.338,152.312,152.312,84000001.0
2007-03-05 03:42:00,152.273,152.273,152.185,152.185,27200000.0
2007-03-05 03:43:00,152.151,152.172,152.139,152.172,67100000.0
2007-03-05 03:44:00,152.191,152.244,152.191,152.244,62800000.0
2007-03-05 03:45:00,152.262,152.262,152.231,152.242,67100000.0
2007-03-05 03:46:00,152.228,152.228,152.202,152.208,150900003.0
2007-03-05 03:47:00,152.179,152.186,152.164,152.174,165399997.0
2007-03-05 03:48:00,152.179,152.181,152.164,152.181,95399999.0
2007-03-05 03:49:00,152.159,152.159,152.151,152.151,24800000.0
2007-03-05 03:50:00,152.131,152.14,152.101,152.112,113799998.0
2007-03-05 03:51:00,152.111,152.111,152.06,152.06,42400000.0
2007-03-05 03:52:00,152.022,152.028,152.006,152.006,61300000.0
2007-03-05 03:53:00,152.004,152.017,151.981,152.011,142700004.0
2007-03-05 03:54:00,152.006,152.021,152.006,152.01,100200002.0
2007-03-05 03:55:00,151.999,152.015,151.985,152.015,66100002.0
2007-03-05 03:56:00,152.027,152.057,152.027,152.057,31400000.0
2007-03-05 03:57:00,152.08,152.084,152.06,152.071,126600000.0
2007-03-05 03:58:00,152.074,152.074,152.067,152.07,116000000.0
2007-03-05 03:59:00,152.063,152.093,152.063,152.086,126299997.0
2007-03-05 04:00:00,152.072,152.106,152.067,152.106,155500000.0
2007-03-05 04:01:00,152.117,152.117,152.086,152.092,241399999.0
2007-03-05 04:02:00,152.093,152.093,152.079,152.087,74500000.0
2007-03-05 04:03:00,152.088,152.088,152.07,152.07,7600000.0
2007-03-05 04:04:00,152.072,152.076,152.067,152.076,66500000.0
2007-03-05 04:05:00,152.073,152.082,152.05,152.05,105900000.0
2007-03-05 04:06:00,152.047,152.047,152.006,152.014,60800000.0
2007-03-05 04:07:00,152.031,152.056,152.028,152.056,127599999.0
2007-03-05 04:08:00,152.062,152.082,152.053,152.082,93800000.0
2007-03-05 04:09:00,152.09,152.105,152.083,152.09,241100003.0
2007-03-05 04:10:00,152.084,152.084,152.07,152.07,81900000.0
2007-03-05 04:11:00,152.067,152.073,152.058,152.058,101500000.0
2007-03-05 04:12:00,152.057,152.057,152.038,152.043,138000000.0
2007-03-05 04:13:00,152.062,152.092,152.062,152.091,47399999.0
2007-03-05 04:14:00,152.092,152.111,152.092,152.108,74000000.0
2007-03-05 04:15:00,152.086,152.086,152.057,152.067,63900000.0
2007-03-05 04:16:00,152.07,152.165,152.07,152.149,85900001.0
2007-03-05 04:17:00,152.157,152.164,152.132,152.157,104800000.0
2007-03-05 04:18:00,152.177,152.201,152.177,152.195,154200004.0
2007-03-05 04:19:00,152.206,152.268,152.206,152.268,43700000.0
2007-03-05 04:20:00,152.29,152.299,152.28,152.292,133399999.0
2007-03-05 04:21:00,152.305,152.345,152.305,152.345,151999998.0
2007-03-05 04:22:00,152.359,152.404,152.359,152.39,114999999.0
2007-03-05 04:23:00,152.387,152.409,152.368,152.391,162200000.0
2007-03-05 04:24:00,152.372,152.372,152.332,152.344,82300000.0
2007-03-05 04:25:00,152.345,152.433,152.343,152.43,147599998.0
2007-03-05 04:26:00,152.423,152.423,152.408,152.417,46299999.0
2007-03-05 04:27:00,152.441,152.484,152.441,152.482,74999998.0
2007-03-05 04:28:00,152.48,152.489,152.48,152.489,100700000.0
2007-03-05 04:29:00,152.483,152.488,152.476,152.48,94899999.0
2007-03-05 04:30:00,152.497,152.517,152.497,152.517,32800000.0
2007-03-05 04:31:00,152.532,152.532,152.498,152.503,76900002.0
2007-03-05 04:32:00,152.506,152.508,152.497,152.5,68699999.0
2007-03-05 04:33:00,152.467,152.467,152.403,152.408,74100000.0
2007-03-05 04:34:00,152.407,152.407,152.377,152.377,39799998.0
2007-03-05 04:35:00,152.35,152.35,152.311,152.315,68100001.0
2007-03-05 04:36:00,152.303,152.32,152.288,152.288,87100000.0
2007-03-05 04:37:00,152.275,152.275,152.243,152.25,55200000.0
2007-03-05 04:38:00,152.24,152.247,152.231,152.233,171200002.0
2007-03-05 04:39:00,152.245,152.27,152.245,152.263,85900002.0
2007-03-05 04:40:00,152.305,152.385,152.305,152.385,42299999.0
2007-03-05 04:41:00,152.373,152.373,152.338,152.352,103600001.0
2007-03-05 04:42:00,152.321,152.321,152.308,152.308,11200000.0
2007-03-05 04:43:00,152.278,152.284,152.269,152.284,96500000.0
2007-03-05 04:44:00,152.292,152.3,152.275,152.275,51600000.0
2007-03-05 04:45:00,152.27,152.28,152.266,152.266,132300002.0
2007-03-05 04:46:00,152.271,152.273,152.263,152.263,44000000.0
2007-03-05 04:47:00,152.27,152.272,152.255,152.261,86299998.0
2007-03-05 04:48:00,152.246,152.257,152.241,152.25,74700001.0
2007-03-05 04:49:00,152.249,152.255,152.238,152.255,117500000.0
2007-03-05 04:50:00,152.258,152.258,152.242,152.242,12800000.0
2007-03-05 04:51:00,152.235,152.235,152.22,152.22,77799998.0
2007-03-05 04:52:00,152.218,152.246,152.218,152.24,61500000.0
2007-03-05 04:53:00,152.257,152.269,152.256,152.269,178600001.0
2007-03-05 04:54:00,152.269,152.272,152.26,152.262,95600001.0
2007-03-05 04:55:00,152.261,152.261,152.254,152.254,100700000.0
2007-03-05 04:56:00,152.255,152.26,152.24,152.24,85199998.0
2007-03-05 04:57:00,152.24,152.254,152.238,152.254,67500001.0
2007-03-05 04:58:00,152.26,152.26,152.26,152.26,11300000.0
2007-03-05 04:59:00,152.253,152.268,152.245,152.253,117600000.0
2007-03-05 05:00:00,152.242,152.242,152.185,152.185,140399998.0
2007-03-05 05:01:00,152.173,152.193,152.163,152.193,132899998.0
2007-03-05 05:02:00,152.19,152.206,152.185,152.197,162000002.0
2007-03-05 05:03:00,152.197,152.197,152.165,152.165,52200000.0
2007-03-05 05:04:00,152.158,152.176,152.158,152.162,148899999.0
2007-03-05 05:05:00,152.159,152.161,152.131,152.15,101299999.0
2007-03-05 05:06:00,152.165,152.197,152.165,152.191,87499999.0
2007-03-05 05:07:00,152.19,152.192,152.183,152.184,101099999.0
2007-03-05 05:08:00,152.189,152.195,152.178,152.195,94699999.0
2007-03-05 05:09:00,152.205,152.205,152.195,152.205,53300000.0
2007-03-05 05:10:00,152.203,152.207,152.202,152.206,65999999.0
2007-03-05 05:11:00,152.21,152.219,152.204,152.204,130200000.0
2007-03-05 05:12:00,152.193,152.193,152.184,152.192,124900003.0
2007-03-05 05:13:00,152.205,152.205,152.199,152.202,16100000.0
2007-03-05 05:14:00,152.225,152.235,152.221,152.235,49000000.0
2007-03-05 05:15:00,152.242,152.243,152.23,152.235,82199999.0
2007-03-05 05:16:00,152.24,152.244,152.23,152.237,48900000.0
2007-03-05 05:17:00,152.226,152.251,152.226,152.248,75900000.0
2007-03-05 05:18:00,152.28,152.303,152.28,152.296,100699998.0
2007-03-05 05:19:00,152.285,152.288,152.274,152.288,67200001.0
2007-03-05 05:20:00,152.28,152.297,152.28,152.283,141899998.0
2007-03-05 05:21:00,152.268,152.286,152.266,152.28,102700000.0
2007-03-05 05:22:00,152.268,152.269,152.256,152.269,114900002.0
2007-03-05 05:23:00,152.269,152.276,152.263,152.263,71500000.0
2007-03-05 05:24:00,152.248,152.248,152.226,152.23,59900000.0
2007-03-05 05:25:00,152.217,152.217,152.206,152.206,33100000.0
2007-03-05 05:26:00,152.2,152.2,152.195,152.197,38000001.0
2007-03-05 05:27:00,152.195,152.195,152.18,152.194,64200000.0
2007-03-05 05:28:00,152.186,152.189,152.186,152.189,16000000.0
2007-03-05 05:29:00,152.19,152.196,152.18,152.192,89300002.0
2007-03-05 05:30:00,152.182,152.182,152.179,152.179,23200000.0
2007-03-05 05:31:00,152.182,152.183,152.165,152.17,106300001.0
2007-03-05 05:32:00,152.154,152.179,152.149,152.172,36500000.0
2007-03-05 05:33:00,152.172,152.19,152.172,152.19,229800002.0
2007-03-05 05:34:00,152.182,152.199,152.18,152.19,146000000.0
2007-03-05 05:35:00,152.183,152.183,152.167,152.167,67700000.0
2007-03-05 05:36:00,152.182,152.192,152.173,152.187,109200000.0
2007-03-05 05:37:00,152.17,152.188,152.17,152.185,75900000.0
2007-03-05 05:38:00,152.199,152.204,152.199,152.202,39200000.0
2007-03-05 05:39:00,152.191,152.191,152.166,152.177,31800000.0
2007-03-05 05:40:00,152.17,152.178,152.165,152.17,132900002.0
2007-03-05 05:41:00,152.129,152.129,152.071,152.071,111099998.0
2007-03-05 05:42:00,152.087,152.095,152.074,152.088,64000000.0
2007-03-05 05:43:00,152.094,152.094,152.064,152.079,124800001.0
2007-03-05 05:44:00,152.079,152.089,152.074,152.085,92700000.0
2007-03-05 05:45:00,152.092,152.092,152.073,152.087,94100000.0
2007-03-05 05:46:00,152.085,152.098,152.085,152.087,71100000.0
2007-03-05 05:47:00,152.092,152.115,152.092,152.112,90600000.0
2007-03-05 05:48:00,152.109,152.117,152.105,152.115,116199998.0
2007-03-05 05:49:00,152.13,152.13,152.092,152.104,98000002.0
2007-03-05 05:50:00,152.108,152.109,152.103,152.105,70800000.0
2007-03-05 05:51:00,152.098,152.124,152.095,152.106,264299998.0
2007-03-05 05:52:00,152.101,152.113,152.096,152.113,124800001.0
2007-03-05 05:53:00,152.118,152.121,152.108,152.11,117200000.0
2007-03-05 05:54:00,152.085,152.087,152.076,152.087,70400000.0
2007-03-05 05:55:00,152.091,152.1,152.088,152.097,58200000.0
2007-03-05 05:56:00,152.093,152.098,152.084,152.095,72100001.0
2007-03-05 05:57:00,152.089,152.093,152.085,152.085,85000000.0
2007-03-05 05:58:00,152.089,152.105,152.076,152.105,125200002.0
2007-03-05 05:59:00,152.106,152.106,152.092,152.105,110300000.0
2007-03-05 06:00:00,152.104,152.134,152.104,152.132,54300000.0
2007-03-05 06:01:00,152.142,152.146,152.131,152.135,159599998.0
2007-03-05 06:02:00,152.129,152.133,152.126,152.13,91799999.0
2007-03-05 06:03:00,152.127,152.143,152.125,152.135,169299998.0
2007-03-05 06:04:00,152.148,152.157,152.14,152.157,89999999.0
2007-03-05 06:05:00,152.18,152.18,152.162,152.18,86999998.0
2007-03-05 06:06:00,152.177,152.178,152.154,152.154,81500001.0
2007-03-05 06:07:00,152.147,152.162,152.147,152.156,132100001.0
2007-03-05 06:08:00,152.172,152.172,152.118,152.13,128500001.0
2007-03-05 06:09:00,152.132,152.153,152.129,152.13,108400002.0
2007-03-05 06:10:00,152.155,152.185,152.155,152.169,69200000.0
2007-03-05 06:11:00,152.163,152.163,152.139,152.155,95200000.0
2007-03-05 06:12:00,152.152,152.152,152.142,152.15,102500001.0
2007-03-05 06:13:00,152.143,152.175,152.138,152.165,74700001.0
2007-03-05 06:14:00,152.178,152.181,152.178,152.18,20700000.0
2007-03-05 06:15:00,152.182,152.182,152.165,152.172,53599999.0
2007-03-05 06:16:00,152.177,152.18,152.168,152.172,130100001.0
2007-03-05 06:17:00,152.173,152.178,152.154,152.178,14500000.0
2007-03-05 06:18:00,152.173,152.175,152.162,152.169,28800000.0
2007-03-05 06:19:00,152.172,152.172,152.154,152.157,79499999.0
2007-03-05 06:20:00,152.162,152.166,152.156,152.159,51000001.0
2007-03-05 06:21:00,152.142,152.143,152.114,152.127,127500000.0
2007-03-05 06:22:00,152.122,152.145,152.122,152.133,108399998.0
2007-03-05 06:23:00,152.131,152.131,152.108,152.12,149400001.0
2007-03-05 06:24:00,152.12,152.12,152.12,152.12,23100000.0
2007-03-05 06:25:00,152.118,152.118,152.094,152.1,83100000.0
2007-03-05 06:26:00,152.098,152.098,152.092,152.092,50800001.0
2007-03-05 06:27:00,152.081,152.081,152.024,152.024,117900001.0
2007-03-05 06:28:00,151.992,151.992,151.947,151.947,53600000.0
2007-03-05 06:29:00,151.948,151.954,151.929,151.929,88099998.0
2007-03-05 06:30:00,151.882,151.882,151.803,151.803,50200001.0
2007-03-05 06:31:00,151.82,151.833,151.794,151.813,131900003.0
2007-03-05 06:32:00,151.829,151.842,151.829,151.838,47300000.0
2007-03-05 06:33:00,151.835,151.835,151.824,151.828,24200000.0
2007-03-05 06:34:00,151.845,151.851,151.845,151.851,14300000.0
2007-03-05 06:35:00,151.867,151.878,151.851,151.873,42999999.0
2007-03-05 06:36:00,151.894,151.92,151.894,151.92,84000000.0
2007-03-05 06:37:00,151.912,151.912,151.876,151.876,33600000.0
2007-03-05 06:38:00,151.869,151.875,151.857,151.857,129299999.0
2007-03-05 06:39:00,151.869,151.869,151.866,151.866,12800000.0
2007-03-05 06:40:00,151.852,151.852,151.802,151.815,139400001.0
2007-03-05 06:41:00,151.808,151.813,151.755,151.76,58799999.0
2007-03-05 06:42:00,151.755,151.765,151.744,151.763,38500000.0
2007-03-05 06:43:00,151.775,151.819,151.775,151.815,145000002.0
2007-03-05 06:44:00,151.837,151.858,151.837,151.855,44800000.0
2007-03-05 06:45:00,151.909,151.936,151.909,151.936,10200000.0
2007-03-05 06:46:00,151.992,151.994,151.978,151.98,133599997.0
2007-03-05 06:47:00,151.98,151.98,151.96,151.97,33600000.0
2007-03-05 06:48:00,151.975,151.977,151.963,151.967,69800000.0
2007-03-05 06:49:00,151.97,151.98,151.969,151.98,67899999.0
2007-03-05 06:50:00,151.969,152.043,151.954,152.043,137200001.0
2007-03-05 06:51:00,152.06,152.081,152.023,152.023,110400000.0
2007-03-05 06:52:00,152.011,152.026,152.009,152.017,90900001.0
2007-03-05 06:53:00,152.037,152.058,152.037,152.055,96900002.0
2007-03-05 06:54:00,152.049,152.049,152.021,152.021,30400000.0
2007-03-05 06:55:00,152.014,152.027,152.014,152.018,77700000.0
2007-03-05 06:56:00,152.046,152.127,152.046,152.127,135500000.0
2007-03-05 06:57:00,152.105,152.105,152.092,152.1,102499999.0
2007-03-05 06:58:00,152.097,152.107,152.097,152.105,104499999.0
2007-03-05 06:59:00,152.102,152.102,152.088,152.09,74400001.0
2007-03-05 07:00:00,152.103,152.135,152.103,152.135,81000000.0
2007-03-05 07:01:00,152.137,152.151,152.128,152.128,87599999.0
2007-03-05 07:02:00,152.117,152.15,152.117,152.145,72200001.0
2007-03-05 07:03:00,152.156,152.179,152.153,152.178,102800001.0
2007-03-05 07:04:00,152.191,152.26,152.191,152.26,98599999.0
2007-03-05 07:05:00,152.245,152.262,152.245,152.258,92599998.0
2007-03-05 07:06:00,152.26,152.265,152.255,152.258,133000000.0
2007-03-05 07:07:00,152.262,152.272,152.262,152.263,82300002.0
2007-03-05 07:08:00,152.257,152.259,152.246,152.256,42400000.0
2007-03-05 07:09:00,152.26,152.265,152.253,152.253,56900000.0
2007-03-05 07:10:00,152.245,152.245,152.225,152.225,36000001.0
2007-03-05 07:11:00,152.208,152.231,152.202,152.229,162399999.0
2007-03-05 07:12:00,152.224,152.228,152.215,152.228,73099999.0
2007-03-05 07:13:00,152.228,152.229,152.189,152.189,69800000.0
2007-03-05 07:14:00,152.169,152.169,152.148,152.156,76199999.0
2007-03-05 07:15:00,152.143,152.164,152.143,152.148,94800002.0
2007-03-05 07:16:00,152.156,152.196,152.156,152.19,138100003.0
2007-03-05 07:17:00,152.194,152.237,152.194,152.237,52000000.0
2007-03-05 07:18:00,152.218,152.218,152.177,152.177,58500000.0
2007-03-05 07:19:00,152.182,152.205,152.182,152.199,47700000.0
2007-03-05 07:20:00,152.18,152.246,152.18,152.246,55899998.0
2007-03-05 07:21:00,152.269,152.274,152.246,152.246,121400000.0
2007-03-05 07:22:00,152.234,152.234,152.21,152.21,134599999.0
2007-03-05 07:23:00,152.194,152.194,152.145,152.153,100700000.0
2007-03-05 07:24:00,152.154,152.196,152.154,152.196,30700000.0
2007-03-05 07:25:00,152.203,152.232,152.203,152.224,106199999.0
2007-03-05 07:26:00,152.229,152.238,152.226,152.23,93399999.0
2007-03-05 07:27:00,152.238,152.238,152.228,152.228,81100001.0
2007-03-05 07:28:00,152.238,152.238,152.23,152.237,108200001.0
2007-03-05 07:29:00,152.244,152.252,152.24,152.243,88400000.0
2007-03-05 07:30:00,152.245,152.263,152.245,152.263,39700001.0
2007-03-05 07:31:00,152.26,152.294,152.26,152.29,109400002.0
2007-03-05 07:32:00,152.285,152.285,152.261,152.267,69100002.0
2007-03-05 07:33:00,152.286,152.324,152.286,152.324,50399999.0
2007-03-05 07:34:00,152.34,152.357,152.34,152.357,119599997.0
2007-03-05 07:35:00,152.322,152.322,152.266,152.303,104099999.0
2007-03-05 07:36:00,152.313,152.323,152.302,152.322,53100001.0
2007-03-05 07:37:00,152.328,152.334,152.312,152.312,111799998.0
2007-03-05 07:38:00,152.303,152.305,152.303,152.305,28300000.0
2007-03-05 07:39:00,152.287,152.316,152.287,152.316,86099998.0
2007-03-05 07:40:00,152.293,152.311,152.29,152.309,68800000.0
2007-03-05 07:41:00,152.299,152.312,152.297,152.302,110299999.0
2007-03-05 07:42:00,152.294,152.299,152.285,152.285,109700000.0
2007-03-05 07:43:00,152.271,152.29,152.271,152.29,109900002.0
2007-03-05 07:44:00,152.278,152.29,152.277,152.29,37500000.0
2007-03-05 07:45:00,152.283,152.301,152.283,152.292,139899999.0
2007-03-05 07:46:00,152.283,152.283,152.273,152.283,57900000.0
2007-03-05 07:47:00,152.279,152.283,152.266,152.283,167599999.0
2007-03-05 07:48:00,152.282,152.282,152.267,152.267,63700002.0
2007-03-05 07:49:00,152.272,152.272,152.201,152.205,79300001.0
2007-03-05 07:50:00,152.215,152.221,152.178,152.178,48500000.0
2007-03-05 07:51:00,152.162,152.162,152.144,152.144,44600000.0
2007-03-05 07:52:00,152.118,152.118,152.087,152.087,17300000.0
2007-03-05 07:53:00,152.085,152.085,152.054,152.059,97499999.0
2007-03-05 07:54:00,152.07,152.082,152.07,152.082,7800000.0
2007-03-05 07:55:00,152.117,152.15,152.117,152.15,78900000.0
2007-03-05 07:56:00,152.162,152.162,152.143,152.143,48000000.0
2007-03-05 07:57:00,152.146,152.176,152.144,152.167,81499999.0
2007-03-05 07:58:00,152.17,152.17,152.091,152.091,89799999.0
2007-03-05 07:59:00,152.081,152.097,152.08,152.093,129299998.0
2007-03-05 08:00:00,152.084,152.141,152.082,152.141,97400001.0
2007-03-05 08:01:00,152.153,152.174,152.148,152.151,116199999.0
2007-03-05 08:02:00,152.156,152.193,152.156,152.193,89599998.0
2007-03-05 08:03:00,152.2,152.243,152.2,152.23,98199999.0
2007-03-05 08:04:00,152.232,152.232,152.198,152.208,124700002.0
2007-03-05 08:05:00,152.196,152.196,152.164,152.164,79200000.0
2007-03-05 08:06:00,152.149,152.155,152.109,152.109,105800003.0
2007-03-05 08:07:00,152.075,152.075,152.027,152.027,88999999.0
2007-03-05 08:08:00,152.043,152.068,152.043,152.068,37599999.0
2007-03-05 08:09:00,152.092,152.12,152.092,152.118,84899999.0
2007-03-05 08:10:00,152.118,152.127,152.111,152.124,68000000.0
2007-03-05 08:11:00,152.138,152.138,152.124,152.124,108400001.0
2007-03-05 08:12:00,152.12,152.123,152.113,152.121,136300001.0
2007-03-05 08:13:00,152.133,152.141,152.129,152.133,96199999.0
2007-03-05 08:14:00,152.119,152.128,152.119,152.128,130199995.0
2007-03-05 08:15:00,152.143,152.168,152.143,152.168,10400000.0
2007-03-05 08:16:00,152.197,152.238,152.197,152.238,33200000.0
2007-03-05 08:17:00,152.216,152.216,152.194,152.194,10400000.0
2007-03-05 08:18:00,152.167,152.167,152.156,152.16,145299997.0
2007-03-05 08:19:00,152.158,152.158,152.152,152.152,10000000.0
2007-03-05 08:20:00,152.14,152.156,152.133,152.152,167100001.0
2007-03-05 08:21:00,152.152,152.17,152.149,152.165,138100000.0
2007-03-05 08:22:00,152.17,152.175,152.17,152.175,25800000.0
2007-03-05 08:23:00,152.169,152.181,152.169,152.17,121400002.0
2007-03-05 08:24:00,152.165,152.195,152.164,152.195,67599999.0
2007-03-05 08:25:00,152.178,152.18,152.164,152.18,154900000.0
2007-03-05 08:26:00,152.185,152.185,152.18,152.183,55500000.0
2007-03-05 08:27:00,152.176,152.183,152.169,152.172,80200001.0
2007-03-05 08:28:00,152.179,152.222,152.179,152.215,163499999.0
2007-03-05 08:29:00,152.221,152.221,152.201,152.201,98300001.0
2007-03-05 08:30:00,152.2,152.21,152.195,152.21,57200000.0
2007-03-05 08:31:00,152.213,152.22,152.192,152.2,53500000.0
2007-03-05 08:32:00,152.211,152.219,152.211,152.219,12800000.0
2007-03-05 08:33:00,152.213,152.23,152.213,152.228,68800000.0
2007-03-05 08:34:00,152.224,152.243,152.224,152.237,109299999.0
2007-03-05 08:35:00,152.226,152.233,152.221,152.224,85400000.0
2007-03-05 08:36:00,152.227,152.227,152.216,152.227,115899999.0
2007-03-05 08:37:00,152.237,152.254,152.216,152.254,94299999.0
2007-03-05 08:38:00,152.249,152.256,152.241,152.256,84000000.0
2007-03-05 08:39:00,152.265,152.265,152.255,152.265,95500000.0
2007-03-05 08:40:00,152.257,152.257,152.232,152.234,91300000.0
2007-03-05 08:41:00,152.228,152.239,152.227,152.236,110500000.0
2007-03-05 08:42:00,152.24,152.244,152.232,152.238,94599999.0
2007-03-05 08:43:00,152.227,152.228,152.194,152.194,99699999.0
2007-03-05 08:44:00,152.193,152.212,152.193,152.212,79700002.0
2007-03-05 08:45:00,152.218,152.222,152.207,152.207,70299998.0
2007-03-05 08:46:00,152.224,152.255,152.217,152.255,106699998.0
2007-03-05 08:47:00,152.27,152.311,152.27,152.311,90199998.0
2007-03-05 08:48:00,152.303,152.303,152.278,152.289,43700000.0
2007-03-05 08:49:00,152.278,152.299,152.264,152.269,100300001.0
2007-03-05 08:50:00,152.278,152.282,152.263,152.263,77900001.0
2007-03-05 08:51:00,152.251,152.251,152.228,152.242,80700001.0
2007-03-05 08:52:00,152.242,152.242,152.207,152.21,76300000.0
2007-03-05 08:53:00,152.212,152.214,152.195,152.196,85600000.0
2007-03-05 08:54:00,152.203,152.205,152.157,152.157,37900000.0
2007-03-05 08:55:00,152.144,152.144,152.056,152.056,83900001.0
2007-03-05 08:56:00,152.031,152.031,152.003,152.003,97500000.0
2007-03-05 08:57:00,151.98,152.007,151.965,151.976,208300001.0
2007-03-05 08:58:00,151.968,151.97,151.957,151.958,71400002.0
2007-03-05 08:59:00,151.948,151.948,151.886,151.906,138299998.0
2007-03-05 09:00:00,151.88,151.888,151.866,151.868,82100001.0
2007-03-05 09:01:00,151.854,151.859,151.85,151.852,105800000.0
2007-03-05 09:02:00,151.859,151.885,151.859,151.885,56800000.0
2007-03-05 09:03:00,151.896,151.943,151.892,151.943,61100000.0
2007-03-05 09:04:00,151.948,151.967,151.946,151.956,92300000.0
2007-03-05 09:05:00,151.932,151.932,151.807,151.807,90300000.0
2007-03-05 09:06:00,151.788,151.792,151.78,151.78,53600000.0
2007-03-05 09:07:00,151.777,151.798,151.777,151.79,119699999.0
2007-03-05 09:08:00,151.798,151.826,151.798,151.821,114700000.0
2007-03-05 09:09:00,151.807,151.815,151.787,151.791,61600000.0
2007-03-05 09:10:00,151.745,151.745,151.688,151.697,72800000.0
2007-03-05 09:11:00,151.742,151.845,151.742,151.845,56300000.0
2007-03-05 09:12:00,151.83,151.83,151.758,151.758,110200001.0
2007-03-05 09:13:00,151.698,151.698,151.561,151.561,69700000.0
2007-03-05 09:14:00,151.565,151.571,151.522,151.522,139699999.0
2007-03-05 09:15:00,151.509,151.509,151.437,151.437,87199999.0
2007-03-05 09:16:00,151.38,151.38,151.355,151.355,36700000.0
2007-03-05 09:17:00,151.329,151.363,151.325,151.363,109499998.0
2007-03-05 09:18:00,151.372,151.424,151.372,151.424,89500000.0
2007-03-05 09:19:00,151.413,151.483,151.413,151.483,140500001.0
2007-03-05 09:20:00,151.486,151.51,151.47,151.51,124800002.0
2007-03-05 09:21:00,151.518,151.543,151.514,151.543,61500000.0
2007-03-05 09:22:00,151.581,151.668,151.581,151.668,85400000.0
2007-03-05 09:23:00,151.685,151.704,151.684,151.699,97500000.0
2007-03-05 09:24:00,151.712,151.723,151.669,151.674,78400000.0
2007-03-05 09:25:00,151.687,151.705,151.635,151.635,132799998.0
2007-03-05 09:26:00,151.636,151.665,151.631,151.631,150599998.0
2007-03-05 09:27:00,151.634,151.647,151.634,151.647,45100000.0
2007-03-05 09:28:00,151.642,151.648,151.63,151.638,127399999.0
2007-03-05 09:29:00,151.61,151.61,151.557,151.561,38900000.0
2007-03-05 09:30:00,151.565,151.593,151.555,151.555,101200000.0
2007-03-05 09:31:00,151.57,151.589,151.563,151.573,196699999.0
2007-03-05 09:32:00,151.577,151.605,151.577,151.605,33300000.0
2007-03-05 09:33:00,151.619,151.706,151.619,151.706,80400000.0
2007-03-05 09:34:00,151.715,151.74,151.711,151.714,93400000.0
2007-03-05 09:35:00,151.698,151.723,151.691,151.709,53800000.0
2007-03-05 09:36:00,151.708,151.708,151.682,151.682,201500000.0
2007-03-05 09:37:00,151.654,151.72,151.651,151.72,72700000.0
2007-03-05 09:38:00,151.748,151.777,151.748,151.76,32400000.0
2007-03-05 09:39:00,151.753,151.753,151.703,151.707,107899997.0
2007-03-05 09:40:00,151.736,151.778,151.736,151.76,66300002.0
2007-03-05 09:41:00,151.755,151.756,151.748,151.752,67900000.0
2007-03-05 09:42:00,151.754,151.771,151.745,151.769,47200000.0
2007-03-05 09:43:00,151.751,151.751,151.692,151.692,132099997.0
2007-03-05 09:44:00,151.676,151.676,151.646,151.646,136900000.0
2007-03-05 09:45:00,151.643,151.669,151.632,151.669,49399999.0
2007-03-05 09:46:00,151.671,151.692,151.66,151.661,106000001.0
2007-03-05 09:47:00,151.65,151.654,151.643,151.643,81499998.0
2007-03-05 09:48:00,151.675,151.748,151.675,151.745,50800000.0
2007-03-05 09:49:00,151.728,151.728,151.67,151.675,91599999.0
2007-03-05 09:50:00,151.664,151.688,151.656,151.668,116700000.0
2007-03-05 09:51:00,151.66,151.66,151.631,151.647,131900000.0
2007-03-05 09:52:00,151.665,151.675,151.636,151.636,137200000.0
2007-03-05 09:53:00,151.644,151.644,151.582,151.582,63599999.0
2007-03-05 09:54:00,151.57,151.591,151.57,151.581,80800002.0
2007-03-05 09:55:00,151.572,151.578,151.571,151.578,157299995.0
2007-03-05 09:56:00,151.566,151.589,151.566,151.584,83200001.0
2007-03-05 09:57:00,151.576,151.576,151.514,151.514,40500000.0
2007-03-05 09:58:00,151.517,151.548,151.517,151.533,41600000.0
2007-03-05 09:59:00,151.536,151.536,151.515,151.517,153499996.0
2007-03-05 10:00:00,151.509,151.54,151.509,151.54,60399999.0
2007-03-05 10:01:00,151.534,151.534,151.5,151.5,128599998.0
2007-03-05 10:02:00,151.498,151.514,151.498,151.514,88000001.0
2007-03-05 10:03:00,151.5,151.52,151.5,151.52,89400000.0
2007-03-05 10:04:00,151.548,151.569,151.548,151.554,87199998.0
2007-03-05 10:05:00,151.566,151.587,151.558,151.587,161799997.0
2007-03-05 10:06:00,151.578,151.608,151.578,151.605,133600003.0
2007-03-05 10:07:00,151.592,151.592,151.52,151.52,72000000.0
2007-03-05 10:08:00,151.536,151.551,151.529,151.536,116100003.0
2007-03-05 10:09:00,151.524,151.524,151.514,151.52,98400001.0
2007-03-05 10:10:00,151.527,151.527,151.515,151.515,116700001.0
2007-03-05 10:11:00,151.515,151.528,151.509,151.518,145100000.0
2007-03-05 10:12:00,151.515,151.515,151.496,151.501,124600002.0
2007-03-05 10:13:00,151.513,151.53,151.51,151.53,127500000.0
2007-03-05 10:14:00,151.523,151.545,151.522,151.544,66000001.0
2007-03-05 10:15:00,151.542,151.645,151.542,151.642,98799999.0
2007-03-05 10:16:00,151.633,151.633,151.607,151.611,103100001.0
2007-03-05 10:17:00,151.602,151.616,151.602,151.616,56000000.0
2007-03-05 10:18:00,151.621,151.639,151.62,151.631,100899999.0
2007-03-05 10:19:00,151.635,151.656,151.584,151.584,77699999.0
2007-03-05 10:20:00,151.565,151.575,151.564,151.575,170800000.0
2007-03-05 10:21:00,151.579,151.621,151.568,151.621,84800000.0
2007-03-05 10:22:00,151.625,151.676,151.625,151.651,147299999.0
2007-03-05 10:23:00,151.638,151.638,151.615,151.62,92800001.0
2007-03-05 10:24:00,151.615,151.615,151.606,151.606,131500003.0
2007-03-05 10:25:00,151.605,151.631,151.605,151.617,98000000.0
2007-03-05 10:26:00,151.597,151.614,151.572,151.572,224200006.0
2007-03-05 10:27:00,151.568,151.568,151.543,151.556,127600001.0
2007-03-05 10:28:00,151.542,151.554,151.531,151.54,130799999.0
2007-03-05 10:29:00,151.548,151.56,151.54,151.56,59100000.0
2007-03-05 10:30:00,151.567,151.571,151.555,151.555,211899996.0
2007-03-05 10:31:00,151.555,151.585,151.551,151.585,74700000.0
2007-03-05 10:32:00,151.592,151.629,151.592,151.622,96600000.0
2007-03-05 10:33:00,151.631,151.641,151.612,151.622,84600000.0
2007-03-05 10:34:00,151.62,151.632,151.595,151.595,151100001.0
2007-03-05 10:35:00,151.57,151.579,151.553,151.578,46500000.0
2007-03-05 10:36:00,151.574,151.639,151.574,151.639,118799998.0
2007-03-05 10:37:00,151.668,151.687,151.653,151.672,77900000.0
2007-03-05 10:38:00,151.715,151.739,151.712,151.727,122900001.0
2007-03-05 10:39:00,151.723,151.723,151.7,151.7,55600001.0
2007-03-05 10:40:00,151.687,151.69,151.674,151.687,87599999.0
2007-03-05 10:41:00,151.71,151.763,151.71,151.763,70899999.0
2007-03-05 10:42:00,151.746,151.77,151.746,151.748,63499999.0
2007-03-05 10:43:00,151.735,151.735,151.648,151.648,88900000.0
2007-03-05 10:44:00,151.617,151.634,151.587,151.591,98299999.0
2007-03-05 10:45:00,151.575,151.595,151.573,151.573,123500002.0
2007-03-05 10:46:00,151.575,151.578,151.564,151.578,76200001.0
2007-03-05 10:47:00,151.584,151.584,151.571,151.571,15200000.0
2007-03-05 10:48:00,151.527,151.527,151.438,151.44,85900001.0
2007-03-05 10:49:00,151.45,151.462,151.441,151.462,99300002.0
2007-03-05 10:50:00,151.474,151.495,151.474,151.493,101000000.0
2007-03-05 10:51:00,151.5,151.5,151.476,151.483,132200001.0
2007-03-05 10:52:00,151.48,151.486,151.457,151.457,138900000.0
2007-03-05 10:53:00,151.459,151.465,151.453,151.462,267200001.0
2007-03-05 10:54:00,151.465,151.519,151.465,151.519,137900001.0
2007-03-05 10:55:00,151.522,151.549,151.511,151.511,109800002.0
2007-03-05 10:56:00,151.508,151.518,151.499,151.516,53400001.0
2007-03-05 10:57:00,151.518,151.55,151.516,151.55,114300001.0
2007-03-05 10:58:00,151.542,151.57,151.533,151.57,221799998.0
2007-03-05 10:59:00,151.561,151.561,151.549,151.553,100599999.0
2007-03-05 11:00:00,151.562,151.581,151.553,151.57,148900000.0
2007-03-05 11:01:00,151.577,151.591,151.565,151.591,119699999.0
2007-03-05 11:02:00,151.61,151.627,151.61,151.614,91999998.0
2007-03-05 11:03:00,151.606,151.622,151.606,151.61,58300000.0
2007-03-05 11:04:00,151.587,151.587,151.531,151.533,141000001.0
2007-03-05 11:05:00,151.56,151.56,151.539,151.545,45300000.0
2007-03-05 11:06:00,151.552,151.569,151.552,151.569,65899999.0
2007-03-05 11:07:00,151.566,151.566,151.558,151.565,89700001.0
2007-03-05 11:08:00,151.567,151.589,151.564,151.564,96499999.0
2007-03-05 11:09:00,151.575,151.577,151.526,151.526,54499999.0
2007-03-05 11:10:00,151.532,151.544,151.532,151.538,70899999.0
2007-03-05 11:11:00,151.542,151.547,151.533,151.536,57000000.0
2007-03-05 11:12:00,151.551,151.556,151.499,151.505,160600001.0
2007-03-05 11:13:00,151.505,151.533,151.505,151.533,78900000.0
2007-03-05 11:14:00,151.525,151.56,151.525,151.56,55199999.0
2007-03-05 11:15:00,151.558,151.565,151.548,151.553,41200000.0
2007-03-05 11:16:00,151.544,151.552,151.529,151.544,56900000.0
2007-03-05 11:17:00,151.552,151.552,151.532,151.541,99800000.0
2007-03-05 11:18:00,151.56,151.565,151.538,151.54,80200001.0
2007-03-05 11:19:00,151.537,151.544,151.53,151.541,54199999.0
2007-03-05 11:20:00,151.528,151.543,151.522,151.53,62500000.0
2007-03-05 11:21:00,151.539,151.546,151.483,151.483,56000000.0
2007-03-05 11:22:00,151.479,151.494,151.479,151.49,31600000.0
2007-03-05 11:23:00,151.489,151.512,151.489,151.5,143299997.0
2007-03-05 11:24:00,151.503,151.506,151.498,151.5,42400000.0
2007-03-05 11:25:00,151.501,151.514,151.5,151.51,99799999.0
2007-03-05 11:26:00,151.503,151.503,151.487,151.491,70799999.0
2007-03-05 11:27:00,151.486,151.497,151.486,151.49,73399999.0
2007-03-05 11:28:00,151.484,151.488,151.472,151.472,79500000.0
2007-03-05 11:29:00,151.487,151.487,151.435,151.437,168699994.0
2007-03-05 11:30:00,151.439,151.439,151.424,151.427,129300001.0
2007-03-05 11:31:00,151.415,151.42,151.361,151.37,173600000.0
2007-03-05 11:32:00,151.362,151.367,151.34,151.34,104900001.0
2007-03-05 11:33:00,151.343,151.343,151.324,151.325,85400001.0
2007-03-05 11:34:00,151.327,151.33,151.309,151.313,129399998.0
2007-03-05 11:35:00,151.289,151.34,151.289,151.328,83999999.0
2007-03-05 11:36:00,151.347,151.359,151.338,151.344,100799999.0
2007-03-05 11:37:00,151.366,151.406,151.366,151.406,62300000.0
2007-03-05 11:38:00,151.405,151.406,151.375,151.392,70900001.0
2007-03-05 11:39:00,151.405,151.414,151.394,151.413,132799999.0
2007-03-05 11:40:00,151.403,151.41,151.399,151.399,57799999.0
2007-03-05 11:41:00,151.406,151.454,151.403,151.454,88799999.0
2007-03-05 11:42:00,151.453,151.463,151.446,151.463,126500002.0
2007-03-05 11:43:00,151.464,151.51,151.46,151.5,151399996.0
2007-03-05 11:44:00,151.507,151.532,151.507,151.532,98999998.0
2007-03-05 11:45:00,151.53,151.53,151.494,151.503,163900004.0
2007-03-05 11:46:00,151.497,151.505,151.478,151.478,96399999.0
2007-03-05 11:47:00,151.474,151.489,151.465,151.482,141800001.0
2007-03-05 11:48:00,151.499,151.513,151.487,151.513,128499998.0
2007-03-05 11:49:00,151.52,151.527,151.512,151.517,160699998.0
2007-03-05 11:50:00,151.5,151.508,151.499,151.503,122100001.0
2007-03-05 11:51:00,151.503,151.527,151.503,151.525,41800000.0
2007-03-05 11:52:00,151.506,151.515,151.5,151.51,109099998.0
2007-03-05 11:53:00,151.51,151.517,151.49,151.49,75299999.0
2007-03-05 11:54:00,151.475,151.475,151.417,151.427,64100000.0
2007-03-05 11:55:00,151.418,151.423,151.398,151.41,97900001.0
2007-03-05 11:56:00,151.409,151.409,151.37,151.37,133000002.0
2007-03-05 11:57:00,151.372,151.378,151.286,151.291,81799999.0
2007-03-05 11:58:00,151.29,151.295,151.276,151.28,99900000.0
2007-03-05 11:59:00,151.278,151.325,151.277,151.323,119100002.0
2007-03-05 12:00:00,151.332,151.423,151.332,151.423,123099999.0
2007-03-05 12:01:00,151.431,151.431,151.364,151.364,79599999.0
2007-03-05 12:02:00,151.346,151.346,151.301,151.301,75500000.0
2007-03-05 12:03:00,151.306,151.33,151.295,151.295,170100000.0
2007-03-05 12:04:00,151.285,151.285,151.253,151.265,78400001.0
2007-03-05 12:05:00,151.248,151.254,151.224,151.224,103099999.0
2007-03-05 12:06:00,151.225,151.245,151.225,151.245,62700001.0
2007-03-05 12:07:00,151.249,151.311,151.249,151.311,99399998.0
2007-03-05 12:08:00,151.33,151.364,151.33,151.364,72799998.0
2007-03-05 12:09:00,151.384,151.452,151.384,151.448,83900001.0
2007-03-05 12:10:00,151.433,151.433,151.364,151.364,91800002.0
2007-03-05 12:11:00,151.364,151.37,151.359,151.366,65900001.0
2007-03-05 12:12:00,151.366,151.411,151.366,151.411,95600000.0
2007-03-05 12:13:00,151.425,151.425,151.404,151.404,57300001.0
2007-03-05 12:14:00,151.402,151.415,151.396,151.398,139199998.0
2007-03-05 12:15:00,151.393,151.413,151.393,151.413,76900000.0
2007-03-05 12:16:00,151.416,151.427,151.409,151.424,109600000.0
2007-03-05 12:17:00,151.423,151.425,151.412,151.413,80800001.0
2007-03-05 12:18:00,151.422,151.426,151.418,151.418,149000003.0
2007-03-05 12:19:00,151.407,151.418,151.354,151.354,66500000.0
2007-03-05 12:20:00,151.311,151.311,151.275,151.28,36100000.0
2007-03-05 12:21:00,151.284,151.295,151.281,151.295,164599998.0
2007-03-05 12:22:00,151.302,151.312,151.302,151.31,69800000.0
2007-03-05 12:23:00,151.324,151.329,151.311,151.324,112499998.0
2007-03-05 12:24:00,151.327,151.408,151.327,151.408,121999998.0
2007-03-05 12:25:00,151.431,151.431,151.344,151.344,112899999.0
2007-03-05 12:26:00,151.349,151.383,151.344,151.373,58499999.0
2007-03-05 12:27:00,151.39,151.424,151.39,151.421,58600000.0
2007-03-05 12:28:00,151.415,151.432,151.414,151.431,66800002.0
2007-03-05 12:29:00,151.43,151.434,151.417,151.417,78200000.0
2007-03-05 12:30:00,151.412,151.412,151.396,151.407,85799999.0
2007-03-05 12:31:00,151.41,151.421,151.41,151.419,83700000.0
2007-03-05 12:32:00,151.43,151.43,151.41,151.41,69100000.0
2007-03-05 12:33:00,151.422,151.431,151.415,151.415,74300001.0
2007-03-05 12:34:00,151.426,151.465,151.426,151.465,117700001.0
2007-03-05 12:35:00,151.469,151.474,151.466,151.472,60199999.0
2007-03-05 12:36:00,151.472,151.472,151.435,151.435,44000000.0
2007-03-05 12:37:00,151.412,151.424,151.404,151.406,184200002.0
2007-03-05 12:38:00,151.403,151.422,151.403,151.409,92800001.0
2007-03-05 12:39:00,151.427,151.436,151.416,151.42,97499999.0
2007-03-05 12:40:00,151.415,151.415,151.393,151.407,61300000.0
2007-03-05 12:41:00,151.401,151.413,151.398,151.402,145900000.0
2007-03-05 12:42:00,151.404,151.426,151.404,151.411,82599999.0
2007-03-05 12:43:00,151.405,151.405,151.389,151.395,119300000.0
2007-03-05 12:44:00,151.378,151.378,151.341,151.344,44700000.0
2007-03-05 12:45:00,151.357,151.357,151.302,151.302,79299999.0
2007-03-05 12:46:00,151.3,151.307,151.259,151.259,146200001.0
2007-03-05 12:47:00,151.243,151.256,151.243,151.246,48000000.0
2007-03-05 12:48:00,151.258,151.28,151.253,151.28,52000000.0
2007-03-05 12:49:00,151.299,151.345,151.299,151.337,117699999.0
2007-03-05 12:50:00,151.335,151.357,151.323,151.351,59999999.0
2007-03-05 12:51:00,151.346,151.346,151.33,151.335,90200002.0
2007-03-05 12:52:00,151.336,151.336,151.286,151.286,55300000.0
2007-03-05 12:53:00,151.297,151.304,151.274,151.274,163000000.0
2007-03-05 12:54:00,151.261,151.276,151.261,151.275,95499997.0
2007-03-05 12:55:00,151.277,151.303,151.275,151.303,83299999.0
2007-03-05 12:56:00,151.31,151.317,151.31,151.31,172800003.0
2007-03-05 12:57:00,151.309,151.312,151.297,151.303,118299996.0
2007-03-05 12:58:00,151.295,151.295,151.277,151.29,134300001.0
2007-03-05 12:59:00,151.285,151.285,151.259,151.259,134000002.0
2007-03-05 13:00:00,151.247,151.258,151.241,151.253,78400001.0
2007-03-05 13:01:00,151.252,151.255,151.239,151.242,74899999.0
2007-03-05 13:02:00,151.22,151.235,151.212,151.23,154999999.0
2007-03-05 13:03:00,151.225,151.229,151.217,151.225,109899999.0
2007-03-05 13:04:00,151.244,151.264,151.244,151.264,65000000.0
2007-03-05 13:05:00,151.243,151.254,151.239,151.253,91099998.0
2007-03-05 13:06:00,151.246,151.246,151.193,151.193,90799997.0
2007-03-05 13:07:00,151.165,151.188,151.161,151.188,22700000.0
2007-03-05 13:08:00,151.202,151.202,151.195,151.195,52700000.0
2007-03-05 13:09:00,151.197,151.207,151.188,151.207,52300000.0
2007-03-05 13:10:00,151.209,151.282,151.203,151.282,118199998.0
2007-03-05 13:11:00,151.307,151.325,151.307,151.319,79800000.0
2007-03-05 13:12:00,151.321,151.321,151.296,151.307,55100000.0
2007-03-05 13:13:00,151.309,151.321,151.296,151.318,167699998.0
2007-03-05 13:14:00,151.307,151.307,151.296,151.307,50400000.0
2007-03-05 13:15:00,151.293,151.309,151.274,151.274,155800002.0
2007-03-05 13:16:00,151.255,151.295,151.245,151.295,80300002.0
2007-03-05 13:17:00,151.299,151.366,151.299,151.366,66000000.0
2007-03-05 13:18:00,151.372,151.414,151.354,151.414,75900000.0
2007-03-05 13:19:00,151.407,151.416,151.392,151.399,76600000.0
2007-03-05 13:20:00,151.409,151.424,151.399,151.399,29600000.0
2007-03-05 13:21:00,151.364,151.364,151.343,151.357,91100001.0
2007-03-05 13:22:00,151.352,151.352,151.331,151.338,73000001.0
2007-03-05 13:23:00,151.36,151.36,151.336,151.341,202800002.0
2007-03-05 13:24:00,151.343,151.361,151.343,151.357,163900001.0
2007-03-05 13:25:00,151.347,151.367,151.347,151.359,54300000.0
2007-03-05 13:26:00,151.375,151.394,151.363,151.37,125499997.0
2007-03-05 13:27:00,151.375,151.382,151.334,151.334,143199998.0
2007-03-05 13:28:00,151.32,151.34,151.32,151.34,195300001.0
2007-03-05 13:29:00,151.328,151.333,151.316,151.32,153000001.0
2007-03-05 13:30:00,151.331,151.361,151.323,151.361,29800000.0
2007-03-05 13:31:00,151.36,151.36,151.343,151.355,155799998.0
2007-03-05 13:32:00,151.336,151.348,151.336,151.342,98800001.0
2007-03-05 13:33:00,151.344,151.344,151.315,151.321,75199999.0
2007-03-05 13:34:00,151.307,151.321,151.303,151.31,169000004.0
2007-03-05 13:35:00,151.292,151.298,151.287,151.287,35900000.0
2007-03-05 13:36:00,151.289,151.295,151.288,151.292,78300000.0
2007-03-05 13:37:00,151.283,151.283,151.266,151.269,103899999.0
2007-03-05 13:38:00,151.263,151.27,151.256,151.258,83600000.0
2007-03-05 13:39:00,151.25,151.252,151.24,151.252,51700000.0
2007-03-05 13:40:00,151.238,151.238,151.175,151.175,33800000.0
2007-03-05 13:41:00,151.175,151.211,151.175,151.211,61699999.0
2007-03-05 13:42:00,151.209,151.214,151.197,151.203,37900000.0
2007-03-05 13:43:00,151.193,151.243,151.186,151.243,71200001.0
2007-03-05 13:44:00,151.252,151.263,151.24,151.263,165100001.0
2007-03-05 13:45:00,151.251,151.268,151.242,151.258,35900000.0
2007-03-05 13:46:00,151.259,151.259,151.241,151.253,79900000.0
2007-03-05 13:47:00,151.238,151.265,151.233,151.25,76500001.0
2007-03-05 13:48:00,151.252,151.277,151.252,151.269,53800000.0
2007-03-05 13:49:00,151.248,151.248,151.201,151.222,144600001.0
2007-03-05 13:50:00,151.22,151.245,151.22,151.245,64799999.0
2007-03-05 13:51:00,151.249,151.249,151.216,151.233,184199999.0
2007-03-05 13:52:00,151.238,151.243,151.234,151.243,114700000.0
2007-03-05 13:53:00,151.254,151.297,151.254,151.297,80000001.0
2007-03-05 13:54:00,151.309,151.325,151.309,151.325,19200000.0
2007-03-05 13:55:00,151.32,151.321,151.29,151.29,38400000.0
2007-03-05 13:56:00,151.288,151.3,151.281,151.285,60800000.0
2007-03-05 13:57:00,151.285,151.301,151.285,151.3,133300003.0
2007-03-05 13:58:00,151.311,151.317,151.303,151.303,76099999.0
2007-03-05 13:59:00,151.301,151.312,151.294,151.308,76000000.0
2007-03-05 14:00:00,151.317,151.323,151.29,151.29,162999999.0
2007-03-05 14:01:00,151.284,151.298,151.279,151.298,59800000.0
2007-03-05 14:02:00,151.278,151.278,151.222,151.224,81700000.0
2007-03-05 14:03:00,151.225,151.263,151.211,151.263,91000000.0
2007-03-05 14:04:00,151.28,151.288,151.271,151.275,133200001.0
2007-03-05 14:05:00,151.268,151.282,151.259,151.282,55000000.0
2007-03-05 14:06:00,151.286,151.31,151.286,151.307,31200000.0
2007-03-05 14:07:00,151.319,151.363,151.319,151.361,119399999.0
2007-03-05 14:08:00,151.37,151.434,151.37,151.427,164900000.0
2007-03-05 14:09:00,151.42,151.433,151.404,151.428,144300000.0
2007-03-05 14:10:00,151.426,151.46,151.426,151.453,70400000.0
2007-03-05 14:11:00,151.457,151.463,151.454,151.46,117000001.0
2007-03-05 14:12:00,151.469,151.475,151.466,151.468,129100002.0
2007-03-05 14:13:00,151.46,151.46,151.432,151.445,164600002.0
2007-03-05 14:14:00,151.432,151.432,151.379,151.38,33700000.0
2007-03-05 14:15:00,151.387,151.399,151.381,151.381,147499997.0
2007-03-05 14:16:00,151.365,151.378,151.365,151.371,106500001.0
2007-03-05 14:17:00,151.373,151.377,151.369,151.376,52799999.0
2007-03-05 14:18:00,151.37,151.389,151.37,151.387,57300001.0
2007-03-05 14:19:00,151.388,151.397,151.383,151.384,153499998.0
2007-03-05 14:20:00,151.386,151.392,151.372,151.378,85100001.0
2007-03-05 14:21:00,151.38,151.398,151.351,151.351,99999998.0
2007-03-05 14:22:00,151.342,151.342,151.307,151.315,138400000.0
2007-03-05 14:23:00,151.317,151.332,151.317,151.33,69000000.0
2007-03-05 14:24:00,151.349,151.369,151.331,151.369,152199998.0
2007-03-05 14:25:00,151.356,151.361,151.342,151.349,72699999.0
2007-03-05 14:26:00,151.346,151.346,151.326,151.339,102199999.0
2007-03-05 14:27:00,151.342,151.342,151.317,151.33,77799998.0
2007-03-05 14:28:00,151.33,151.338,151.322,151.322,95499998.0
2007-03-05 14:29:00,151.313,151.313,151.275,151.287,125000001.0
2007-03-05 14:30:00,151.28,151.298,151.28,151.285,90099999.0
2007-03-05 14:31:00,151.302,151.357,151.302,151.355,120400001.0
2007-03-05 14:32:00,151.353,151.371,151.346,151.363,136500000.0
2007-03-05 14:33:00,151.37,151.399,151.37,151.37,133600004.0
2007-03-05 14:34:00,151.37,151.379,151.362,151.362,91000001.0
2007-03-05 14:35:00,151.343,151.343,151.305,151.305,141800000.0
2007-03-05 14:36:00,151.295,151.295,151.275,151.275,111999999.0
2007-03-05 14:37:00,151.28,151.28,151.267,151.272,74700001.0
2007-03-05 14:38:00,151.255,151.307,151.251,151.285,112300001.0
2007-03-05 14:39:00,151.287,151.293,151.259,151.27,114400002.0
2007-03-05 14:40:00,151.253,151.253,151.235,151.24,81099999.0
2007-03-05 14:41:00,151.231,151.231,151.203,151.203,96100000.0
2007-03-05 14:42:00,151.193,151.211,151.187,151.187,116800000.0
2007-03-05 14:43:00,151.184,151.206,151.18,151.193,136399995.0
2007-03-05 14:44:00,151.201,151.215,151.198,151.205,146900000.0
2007-03-05 14:45:00,151.198,151.198,151.178,151.184,57000000.0
2007-03-05 14:46:00,151.19,151.19,151.17,151.17,104500001.0
2007-03-05 14:47:00,151.167,151.174,151.156,151.162,108199998.0
2007-03-05 14:48:00,151.172,151.172,151.102,151.113,96300001.0
2007-03-05 14:49:00,151.115,151.145,151.115,151.145,95099999.0
2007-03-05 14:50:00,151.16,151.162,151.143,151.16,37800000.0
2007-03-05 14:51:00,151.158,151.169,151.15,151.164,144199997.0
2007-03-05 14:52:00,151.159,151.159,151.144,151.144,97500000.0
2007-03-05 14:53:00,151.147,151.156,151.133,151.139,115499999.0
2007-03-05 14:54:00,151.155,151.166,151.154,151.154,48800000.0
2007-03-05 14:55:00,151.157,151.174,151.152,151.155,67700000.0
2007-03-05 14:56:00,151.16,151.169,151.156,151.168,184800000.0
2007-03-05 14:57:00,151.171,151.171,151.152,151.152,88700000.0
2007-03-05 14:58:00,151.147,151.151,151.141,151.145,85399998.0
2007-03-05 14:59:00,151.18,151.229,151.18,151.224,38400000.0
2007-03-05 15:00:00,151.244,151.263,151.242,151.263,64800001.0
2007-03-05 15:01:00,151.263,151.29,151.263,151.284,100599999.0
2007-03-05 15:02:00,151.279,151.3,151.279,151.292,60600000.0
2007-03-05 15:03:00,151.29,151.305,151.289,151.305,103099999.0
2007-03-05 15:04:00,151.318,151.332,151.311,151.32,31300000.0
2007-03-05 15:05:00,151.317,151.327,151.307,151.307,81900000.0
2007-03-05 15:06:00,151.317,151.326,151.297,151.31,138500000.0
2007-03-05 15:07:00,151.29,151.29,151.258,151.258,112100000.0
2007-03-05 15:08:00,151.255,151.298,151.252,151.298,59499999.0
2007-03-05 15:09:00,151.326,151.326,151.273,151.273,91800001.0
2007-03-05 15:10:00,151.27,151.27,151.226,151.226,101399999.0
2007-03-05 15:11:00,151.196,151.196,151.154,151.157,139399999.0
2007-03-05 15:12:00,151.152,151.164,151.147,151.15,169400000.0
2007-03-05 15:13:00,151.152,151.153,151.093,151.094,141200002.0
2007-03-05 15:14:00,151.091,151.091,150.934,150.934,151700000.0
2007-03-05 15:15:00,150.902,150.925,150.875,150.875,85800000.0
2007-03-05 15:16:00,150.878,150.918,150.87,150.918,125700000.0
2007-03-05 15:17:00,150.922,150.923,150.908,150.912,50700000.0
2007-03-05 15:18:00,150.934,150.968,150.932,150.968,49000000.0
2007-03-05 15:19:00,150.98,150.992,150.976,150.986,144999999.0
2007-03-05 15:20:00,150.976,151.028,150.976,151.028,120200001.0
2007-03-05 15:21:00,151.015,151.015,150.98,150.988,57500001.0
2007-03-05 15:22:00,150.991,151.006,150.975,151.006,122100002.0
2007-03-05 15:23:00,151.0,151.001,150.979,150.987,132900003.0
2007-03-05 15:24:00,150.994,151.014,150.994,151.004,73699997.0
2007-03-05 15:25:00,150.996,151.033,150.996,151.033,32500000.0
2007-03-05 15:26:00,151.05,151.055,151.031,151.035,122900000.0
2007-03-05 15:27:00,151.032,151.044,151.029,151.029,170700002.0
2007-03-05 15:28:00,151.042,151.049,151.02,151.049,59200001.0
2007-03-05 15:29:00,151.052,151.052,151.035,151.045,164199997.0
2007-03-05 15:30:00,151.038,151.064,151.031,151.046,78600000.0
2007-03-05 15:31:00,151.032,151.032,151.019,151.025,162299998.0
2007-03-05 15:32:00,151.027,151.028,151.017,151.02,156300000.0
2007-03-05 15:33:00,151.033,151.055,151.033,151.051,41200000.0
2007-03-05 15:34:00,151.049,151.056,151.046,151.05,108700000.0
2007-03-05 15:35:00,151.052,151.068,151.041,151.057,65499999.0
2007-03-05 15:36:00,151.068,151.081,151.066,151.066,148800000.0
2007-03-05 15:37:00,151.074,151.075,151.065,151.067,87100000.0
2007-03-05 15:38:00,151.074,151.116,151.074,151.116,31500000.0
2007-03-05 15:39:00,151.112,151.158,151.112,151.155,224900000.0
2007-03-05 15:40:00,151.156,151.169,151.146,151.155,116700000.0
2007-03-05 15:41:00,151.167,151.169,151.153,151.153,74300000.0
2007-03-05 15:42:00,151.163,151.17,151.139,151.139,89900001.0
2007-03-05 15:43:00,151.127,151.132,151.118,151.125,127799999.0
2007-03-05 15:44:00,151.127,151.131,151.118,151.123,50700001.0
2007-03-05 15:45:00,151.129,151.199,151.129,151.199,76800001.0
2007-03-05 15:46:00,151.197,151.204,151.167,151.169,132299999.0
2007-03-05 15:47:00,151.162,151.176,151.146,151.17,106899999.0
2007-03-05 15:48:00,151.167,151.174,151.161,151.172,67700001.0
2007-03-05 15:49:00,151.169,151.188,151.16,151.16,96400000.0
2007-03-05 15:50:00,151.162,151.169,151.13,151.131,142299999.0
2007-03-05 15:51:00,151.129,151.144,151.124,151.144,44800000.0
2007-03-05 15:52:00,151.148,151.148,151.125,151.128,91900001.0
2007-03-05 15:53:00,151.134,151.134,151.088,151.088,23000000.0
2007-03-05 15:54:00,151.074,151.074,151.053,151.056,58700000.0
2007-03-05 15:55:00,151.075,151.098,151.075,151.092,61599999.0
2007-03-05 15:56:00,151.091,151.109,151.086,151.109,40800000.0
2007-03-05 15:57:00,151.121,151.137,151.116,151.116,96100000.0
2007-03-05 15:58:00,151.117,151.14,151.117,151.14,113999999.0
2007-03-05 15:59:00,151.147,151.151,151.147,151.151,31999999.0
2007-03-05 16:00:00,151.159,151.177,151.159,151.168,85099999.0
2007-03-05 16:01:00,151.166,151.19,151.161,151.19,71299999.0
2007-03-05 16:02:00,151.201,151.201,151.165,151.165,82700000.0
2007-03-05 16:03:00,151.193,151.212,151.19,151.212,138899998.0
2007-03-05 16:04:00,151.215,151.22,151.208,151.218,183300000.0
2007-03-05 16:05:00,151.215,151.215,151.189,151.204,85299999.0
2007-03-05 16:06:00,151.2,151.2,151.18,151.183,89300001.0
2007-03-05 16:07:00,151.19,151.19,151.169,151.169,42300000.0
2007-03-05 16:08:00,151.168,151.178,151.163,151.173,203600002.0
2007-03-05 16:09:00,151.167,151.176,151.161,151.168,75500000.0
2007-03-05 16:10:00,151.155,151.155,151.097,151.112,87900000.0
2007-03-05 16:11:00,151.119,151.126,151.1,151.1,84899999.0
2007-03-05 16:12:00,151.088,151.095,151.083,151.083,123899997.0
2007-03-05 16:13:00,151.097,151.1,151.084,151.099,127600002.0
2007-03-05 16:14:00,151.108,151.108,151.096,151.102,70799999.0
2007-03-05 16:15:00,151.103,151.117,151.099,151.117,41900000.0
2007-03-05 16:16:00,151.115,151.115,151.087,151.087,126199997.0
2007-03-05 16:17:00,151.094,151.097,151.074,151.074,125199999.0
2007-03-05 16:18:00,151.08,151.089,151.078,151.087,50000000.0
2007-03-05 16:19:00,151.08,151.093,151.076,151.091,114599999.0
2007-03-05 16:20:00,151.092,151.092,151.079,151.088,29100000.0
2007-03-05 16:21:00,151.083,151.084,151.071,151.084,128499999.0
2007-03-05 16:22:00,151.07,151.088,151.058,151.086,154000002.0
2007-03-05 16:23:00,151.1,151.101,151.088,151.088,71399999.0
2007-03-05 16:24:00,151.073,151.08,151.063,151.078,53900000.0
2007-03-05 16:25:00,151.088,151.095,151.081,151.094,154000002.0
2007-03-05 16:26:00,151.085,151.098,151.082,151.092,55900000.0
2007-03-05 16:27:00,151.093,151.128,151.093,151.128,26200000.0
2007-03-05 16:28:00,151.17,151.236,151.17,151.225,38400000.0
2007-03-05 16:29:00,151.201,151.221,151.201,151.216,119000000.0
2007-03-05 16:30:00,151.224,151.226,151.202,151.214,95100001.0
2007-03-05 16:31:00,151.198,151.213,151.18,151.213,135699996.0
2007-03-05 16:32:00,151.217,151.252,151.217,151.252,128200004.0
2007-03-05 16:33:00,151.265,151.265,151.252,151.263,38400000.0
2007-03-05 16:34:00,151.263,151.269,151.251,151.263,83600000.0
2007-03-05 16:35:00,151.258,151.293,151.257,151.293,56800000.0
2007-03-05 16:36:00,151.307,151.383,151.307,151.383,145700000.0
2007-03-05 16:37:00,151.373,151.421,151.372,151.421,87300000.0
2007-03-05 16:38:00,151.428,151.437,151.415,151.425,90900001.0
2007-03-05 16:39:00,151.406,151.406,151.371,151.384,63400000.0
2007-03-05 16:40:00,151.377,151.397,151.375,151.389,153399998.0
2007-03-05 16:41:00,151.394,151.394,151.346,151.363,96800000.0
2007-03-05 16:42:00,151.366,151.366,151.333,151.344,74000000.0
2007-03-05 16:43:00,151.352,151.387,151.35,151.387,61799999.0
2007-03-05 16:44:00,151.41,151.616,151.41,151.616,154999997.0
2007-03-05 16:45:00,151.628,151.657,151.616,151.625,87999999.0
2007-03-05 16:46:00,151.627,151.64,151.612,151.614,101800000.0
2007-03-05 16:47:00,151.627,151.645,151.627,151.645,94900000.0
2007-03-05 16:48:00,151.629,151.629,151.61,151.622,119900002.0
2007-03-05 16:49:00,151.647,151.659,151.639,151.655,82900001.0
2007-03-05 16:50:00,151.664,151.675,151.651,151.675,100200001.0
2007-03-05 16:51:00,151.696,151.789,151.696,151.788,175100000.0
2007-03-05 16:52:00,151.8,151.826,151.8,151.813,116800000.0
2007-03-05 16:53:00,151.816,151.823,151.805,151.823,92100002.0
2007-03-05 16:54:00,151.841,151.899,151.841,151.899,54999998.0
2007-03-05 16:55:00,151.901,151.901,151.865,151.865,53900000.0
2007-03-05 16:56:00,151.874,151.875,151.85,151.862,78100001.0
2007-03-05 16:57:00,151.856,151.868,151.851,151.856,83700000.0
2007-03-05 16:58:00,151.87,151.87,151.846,151.857,118100000.0
2007-03-05 16:59:00,151.868,151.868,151.792,151.794,76700000.0
2007-03-05 17:00:00,151.8,151.809,151.751,151.796,118200000.0
2007-03-05 17:01:00,151.803,151.803,151.689,151.689,26100000.0
2007-03-05 17:02:00,151.661,151.71,151.661,151.71,73800001.0
2007-03-05 17:03:00,151.713,151.736,151.704,151.727,117100002.0
2007-03-05 17:04:00,151.726,151.804,151.722,151.804,78399999.0
2007-03-05 17:05:00,151.817,151.825,151.73,151.73,91399998.0
2007-03-05 17:06:00,151.717,151.759,151.716,151.737,91900000.0
2007-03-05 17:07:00,151.733,151.734,151.697,151.707,164999998.0
2007-03-05 17:08:00,151.737,151.772,151.737,151.762,54800000.0
2007-03-05 17:09:00,151.754,151.754,151.742,151.746,123100001.0
2007-03-05 17:10:00,151.772,151.863,151.772,151.86,201799997.0
2007-03-05 17:11:00,151.892,151.968,151.892,151.968,56400000.0
2007-03-05 17:12:00,151.979,152.097,151.973,152.097,65999999.0
2007-03-05 17:13:00,152.097,152.172,152.097,152.169,77300000.0
2007-03-05 17:14:00,152.167,152.168,152.117,152.117,44800000.0
2007-03-05 17:15:00,152.093,152.159,152.085,152.159,119200003.0
2007-03-05 17:16:00,152.148,152.148,152.081,152.09,62900000.0
2007-03-05 17:17:00,152.102,152.102,152.059,152.072,75500000.0
2007-03-05 17:18:00,152.066,152.066,151.998,151.998,101900003.0
2007-03-05 17:19:00,151.988,151.99,151.972,151.974,55400000.0
2007-03-05 17:20:00,151.968,152.028,151.964,152.028,86900000.0
2007-03-05 17:21:00,152.047,152.055,152.03,152.03,77499999.0
2007-03-05 17:22:00,152.024,152.024,151.993,151.998,88300000.0
2007-03-05 17:23:00,151.992,151.998,151.977,151.979,105099999.0
2007-03-05 17:24:00,151.995,152.017,151.995,152.011,69200001.0
2007-03-05 17:25:00,151.99,151.996,151.97,151.978,119700000.0
2007-03-05 17:26:00,151.952,151.952,151.902,151.902,84300000.0
2007-03-05 17:27:00,151.87,151.896,151.87,151.882,119399998.0
2007-03-05 17:28:00,151.869,151.869,151.847,151.85,84399999.0
2007-03-05 17:29:00,151.848,151.89,151.842,151.89,46900001.0
2007-03-05 17:30:00,151.924,151.975,151.917,151.975,98700000.0
2007-03-05 17:31:00,152.006,152.053,152.006,152.053,48000000.0
2007-03-05 17:32:00,152.043,152.052,152.029,152.045,94900001.0
2007-03-05 17:33:00,152.05,152.066,152.038,152.038,72500000.0
2007-03-05 17:34:00,152.012,152.012,151.961,151.961,64900000.0
2007-03-05 17:35:00,151.935,151.935,151.918,151.92,104400000.0
2007-03-05 17:36:00,151.913,151.93,151.9,151.921,58600000.0
2007-03-05 17:37:00,151.915,151.915,151.842,151.842,71199999.0
2007-03-05 17:38:00,151.841,151.857,151.837,151.851,111000001.0
2007-03-05 17:39:00,151.849,151.889,151.841,151.877,110999999.0
2007-03-05 17:40:00,151.879,151.918,151.879,151.918,93499999.0
2007-03-05 17:41:00,151.936,151.995,151.936,151.995,141100000.0
2007-03-05 17:42:00,152.023,152.083,152.018,152.083,84300001.0
2007-03-05 17:43:00,152.101,152.111,152.071,152.071,80599999.0
2007-03-05 17:44:00,152.056,152.068,152.035,152.068,60000000.0
2007-03-05 17:45:00,152.085,152.09,152.061,152.082,81600000.0
2007-03-05 17:46:00,152.08,152.08,152.062,152.062,120200001.0
2007-03-05 17:47:00,152.063,152.077,152.046,152.072,181500000.0
2007-03-05 17:48:00,152.081,152.083,152.07,152.083,93100001.0
2007-03-05 17:49:00,152.09,152.125,152.09,152.122,109300002.0
2007-03-05 17:50:00,152.123,152.128,152.105,152.105,124400005.0
2007-03-05 17:51:00,152.108,152.165,152.108,152.165,45300000.0
2007-03-05 17:52:00,152.153,152.153,152.11,152.11,105599999.0
2007-03-05 17:53:00,152.094,152.094,152.07,152.075,48300000.0
2007-03-05 17:54:00,152.082,152.094,152.068,152.088,85099998.0
2007-03-05 17:55:00,152.088,152.088,152.075,152.087,55900000.0
2007-03-05 17:56:00,152.084,152.084,152.038,152.038,111799999.0
2007-03-05 17:57:00,152.032,152.034,152.017,152.017,50299999.0
2007-03-05 17:58:00,152.021,152.028,152.016,152.019,50399999.0
2007-03-05 17:59:00,152.011,152.011,151.927,151.927,69299999.0
2007-03-05 18:00:00,151.907,151.935,151.9,151.935,69799999.0
2007-03-05 18:01:00,151.939,151.974,151.939,151.974,1407100005.0
2007-03-05 18:02:00,151.83,151.88,151.83,151.85,1457699988.0
2007-03-05 18:03:00,151.86,151.86,151.83,151.86,1457699988.0
2007-03-05 18:04:00,152.052,152.072,152.046,152.052,1457699988.0
2007-03-05 18:05:00,152.05,152.062,152.043,152.062,1581800005.0
2007-03-05 18:06:00,152.064,152.07,152.049,152.057,1099299997.0
2007-03-05 18:07:00,152.051,152.051,152.035,152.045,1927799997.0
2007-03-05 18:08:00,152.051,152.136,152.051,152.136,1846500001.0
2007-03-05 18:09:00,152.138,152.176,152.132,152.166,1308399995.0
2007-03-05 18:10:00,152.18,152.224,152.18,152.201,1086800000.0
2007-03-05 18:11:00,152.203,152.214,152.189,152.207,755499999.0
2007-03-05 18:12:00,152.218,152.227,152.209,152.212,966199997.0
2007-03-05 18:13:00,152.211,152.211,152.175,152.175,1060099995.0
2007-03-05 18:14:00,152.167,152.167,152.14,152.14,1409900003.0
2007-03-05 18:15:00,152.13,152.13,152.097,152.103,1728599995.0
2007-03-05 18:16:00,152.096,152.111,152.085,152.097,1558400001.0
2007-03-05 18:17:00,152.1,152.136,152.098,152.122,905200009.0
2007-03-05 18:18:00,152.126,152.143,152.12,152.122,430499997.0
2007-03-05 18:19:00,152.129,152.19,152.129,152.19,650500000.0
2007-03-05 18:20:00,152.202,152.28,152.202,152.276,1815299997.0
2007-03-05 18:21:00,152.295,152.344,152.295,152.312,1330799999.0
2007-03-05 18:22:00,152.325,152.338,152.308,152.32,1011999997.0
2007-03-05 18:23:00,152.31,152.31,152.2,152.2,1609099988.0
2007-03-05 18:24:00,152.183,152.183,152.107,152.135,1206300000.0
2007-03-05 18:25:00,152.145,152.157,152.136,152.15,1100099994.0
2007-03-05 18:26:00,152.152,152.177,152.152,152.176,844800001.0
2007-03-05 18:27:00,152.187,152.227,152.187,152.21,462699999.0
2007-03-05 18:28:00,152.225,152.226,152.199,152.199,739600003.0
2007-03-05 18:29:00,152.2,152.261,152.192,152.252,718999997.0
2007-03-05 18:30:00,152.245,152.257,152.213,152.235,422800000.0
2007-03-05 18:31:00,152.235,152.25,152.222,152.236,1081200003.0
2007-03-05 18:32:00,152.217,152.217,152.141,152.15,1322999993.0
2007-03-05 18:33:00,152.15,152.163,152.143,152.147,1791800008.0
2007-03-05 18:34:00,152.15,152.17,152.15,152.155,1212700000.0
2007-03-05 18:35:00,152.16,152.16,152.131,152.141,904000003.0
2007-03-05 18:36:00,152.138,152.16,152.138,152.15,629200001.0
2007-03-05 18:37:00,152.151,152.151,152.121,152.121,591999992.0
2007-03-05 18:38:00,152.123,152.123,152.104,152.123,422799999.0
2007-03-05 18:39:00,152.12,152.12,152.09,152.1,362600002.0
2007-03-05 18:40:00,152.086,152.109,152.086,152.106,1087900000.0
2007-03-05 18:41:00,152.112,152.121,152.104,152.108,381000004.0
2007-03-05 18:42:00,152.113,152.113,152.093,152.1,658000003.0
2007-03-05 18:43:00,152.095,152.095,152.064,152.064,199699999.0
2007-03-05 18:44:00,152.055,152.057,152.039,152.055,338099998.0
2007-03-05 18:45:00,152.049,152.063,152.041,152.057,275000002.0
2007-03-05 18:46:00,152.057,152.057,152.036,152.055,565700007.0
2007-03-05 18:47:00,152.06,152.066,152.051,152.051,109800000.0
2007-03-05 18:48:00,152.048,152.057,152.037,152.037,470399998.0
2007-03-05 18:49:00,152.034,152.042,152.015,152.015,521300001.0
2007-03-05 18:50:00,152.01,152.035,151.989,151.994,961199988.0
2007-03-05 18:51:00,151.99,152.001,151.986,151.992,566900001.0
2007-03-05 18:52:00,152.001,152.012,151.993,151.995,778099996.0
2007-03-05 18:53:00,151.994,152.003,151.955,151.968,1009400007.0
2007-03-05 18:54:00,151.955,151.962,151.942,151.946,925099992.0
2007-03-05 18:55:00,151.939,151.94,151.909,151.909,1139100006.0
2007-03-05 18:56:00,151.905,151.918,151.896,151.911,445899991.0
2007-03-05 18:57:00,151.92,151.937,151.899,151.902,457799998.0
2007-03-05 18:58:00,151.887,151.896,151.866,151.882,618299993.0
2007-03-05 18:59:00,151.889,151.896,151.87,151.896,1010999991.0
2007-03-05 19:00:00,151.879,151.879,151.85,151.852,326399997.0
2007-03-05 19:01:00,151.848,151.852,151.836,151.848,284900001.0
2007-03-05 19:02:00,151.85,151.875,151.85,151.874,257000005.0
2007-03-05 19:03:00,151.869,151.884,151.859,151.861,739099997.0
2007-03-05 19:04:00,151.849,151.859,151.843,151.851,362600003.0
2007-03-05 19:05:00,151.84,151.84,151.738,151.738,692199999.0
2007-03-05 19:06:00,151.732,151.754,151.732,151.748,777699995.0
2007-03-05 19:07:00,151.755,151.797,151.755,151.781,1042999993.0
2007-03-05 19:08:00,151.797,151.832,151.797,151.819,978500001.0
2007-03-05 19:09:00,151.836,151.836,151.815,151.821,707899998.0
2007-03-05 19:10:00,151.824,151.824,151.806,151.818,153199998.0
2007-03-05 19:11:00,151.833,151.847,151.833,151.835,263499999.0
2007-03-05 19:12:00,151.84,151.847,151.837,151.845,365799998.0
2007-03-05 19:13:00,151.842,151.842,151.828,151.828,101300001.0
2007-03-05 19:14:00,151.82,151.841,151.82,151.83,216099999.0
2007-03-05 19:15:00,151.825,151.841,151.823,151.832,834399997.0
2007-03-05 19:16:00,151.83,151.83,151.813,151.818,371100000.0
2007-03-05 19:17:00,151.804,151.813,151.758,151.784,475999999.0
2007-03-05 19:18:00,151.817,151.825,151.812,151.812,190799998.0
2007-03-05 19:19:00,151.808,151.815,151.791,151.815,613999998.0
2007-03-05 19:20:00,151.827,151.833,151.82,151.829,345799995.0
2007-03-05 19:21:00,151.833,151.833,151.812,151.812,417000003.0
2007-03-05 19:22:00,151.809,151.811,151.801,151.81,52000000.0
2007-03-05 19:23:00,151.828,151.851,151.827,151.838,1634599990.0
2007-03-05 19:24:00,151.843,151.86,151.84,151.85,731999999.0
2007-03-05 19:25:00,151.851,151.864,151.848,151.858,505600002.0
2007-03-05 19:26:00,151.858,151.868,151.851,151.855,1297800000.0
2007-03-05 19:27:00,151.855,151.867,151.851,151.852,773899997.0
2007-03-05 19:28:00,151.858,151.865,151.851,151.857,536600000.0
2007-03-05 19:29:00,151.857,151.86,151.855,151.857,320500005.0
2007-03-05 19:30:00,151.859,151.864,151.85,151.852,708799999.0
2007-03-05 19:31:00,151.849,151.866,151.848,151.855,646399999.0
2007-03-05 19:32:00,151.849,151.862,151.815,151.815,637899997.0
2007-03-05 19:33:00,151.814,151.859,151.814,151.859,456299997.0
2007-03-05 19:34:00,151.87,151.87,151.851,151.86,948299999.0
2007-03-05 19:35:00,151.856,151.868,151.851,151.86,674799991.0
2007-03-05 19:36:00,151.871,151.932,151.871,151.9,490600002.0
2007-03-05 19:37:00,151.887,151.887,151.866,151.866,50999999.0
2007-03-05 19:38:00,151.858,151.863,151.838,151.85,606999999.0
2007-03-05 19:39:00,151.847,151.856,151.828,151.835,779900000.0
2007-03-05 19:40:00,151.839,151.845,151.826,151.826,379199999.0
2007-03-05 19:41:00,151.82,151.834,151.817,151.823,861699999.0
2007-03-05 19:42:00,151.82,151.825,151.81,151.817,447200001.0
2007-03-05 19:43:00,151.826,151.836,151.826,151.831,90799999.0
2007-03-05 19:44:00,151.837,151.868,151.837,151.865,487499997.0
2007-03-05 19:45:00,151.866,151.872,151.859,151.861,115999999.0
2007-03-05 19:46:00,151.86,151.863,151.846,151.852,342700000.0
2007-03-05 19:47:00,151.849,151.849,151.836,151.84,184600001.0
2007-03-05 19:48:00,151.839,151.86,151.839,151.85,915699998.0
2007-03-05 19:49:00,151.861,151.875,151.858,151.87,281200004.0
2007-03-05 19:50:00,151.865,151.865,151.838,151.849,385999997.0
2007-03-05 19:51:00,151.85,151.872,151.841,151.86,322200000.0
2007-03-05 19:52:00,151.868,151.872,151.85,151.85,598899998.0
2007-03-05 19:53:00,151.849,151.849,151.838,151.842,441599996.0
2007-03-05 19:54:00,151.838,151.845,151.835,151.845,386599999.0
2007-03-05 19:55:00,151.848,151.855,151.846,151.85,131799998.0
2007-03-05 19:56:00,151.852,151.857,151.847,151.853,298200000.0
2007-03-05 19:57:00,151.841,151.857,151.837,151.845,596500003.0
2007-03-05 19:58:00,151.845,151.851,151.83,151.83,591300003.0
2007-03-05 19:59:00,151.833,151.849,151.833,151.838,404400001.0
2007-03-05 20:00:00,151.841,151.841,151.807,151.81,141200000.0
2007-03-05 20:01:00,151.813,151.823,151.808,151.818,407699999.0
2007-03-05 20:02:00,151.821,151.831,151.815,151.82,318400001.0
2007-03-05 20:03:00,151.82,151.822,151.784,151.784,246400000.0
2007-03-05 20:04:00,151.764,151.764,151.73,151.73,416600002.0
2007-03-05 20:05:00,151.729,151.736,151.72,151.728,643199999.0
2007-03-05 20:06:00,151.735,151.74,151.722,151.722,507699996.0
2007-03-05 20:07:00,151.71,151.71,151.689,151.701,198700000.0
2007-03-05 20:08:00,151.697,151.702,151.692,151.699,749900002.0
2007-03-05 20:09:00,151.705,151.725,151.705,151.725,402499998.0
2007-03-05 20:10:00,151.718,151.718,151.699,151.702,299900002.0
2007-03-05 20:11:00,151.7,151.711,151.682,151.711,833399998.0
2007-03-05 20:12:00,151.717,151.72,151.699,151.716,986599999.0
2007-03-05 20:13:00,151.714,151.715,151.697,151.714,383800003.0
2007-03-05 20:14:00,151.707,151.711,151.7,151.701,479899998.0
2007-03-05 20:15:00,151.712,151.733,151.712,151.715,757299999.0
2007-03-05 20:16:00,151.71,151.731,151.705,151.722,484500000.0
2007-03-05 20:17:00,151.727,151.746,151.727,151.731,364500001.0
2007-03-05 20:18:00,151.726,151.726,151.697,151.708,93600000.0
2007-03-05 20:19:00,151.706,151.709,151.695,151.695,566099994.0
2007-03-05 20:20:00,151.691,151.691,151.655,151.655,276100000.0
2007-03-05 20:21:00,151.652,151.666,151.645,151.645,415800003.0
2007-03-05 20:22:00,151.643,151.668,151.643,151.648,371500001.0
2007-03-05 20:23:00,151.646,151.659,151.644,151.645,501499999.0
2007-03-05 20:24:00,151.646,151.646,151.605,151.605,294800005.0
2007-03-05 20:25:00,151.602,151.622,151.602,151.616,556500003.0
2007-03-05 20:26:00,151.62,151.637,151.61,151.637,390299999.0
2007-03-05 20:27:00,151.631,151.652,151.622,151.652,844300000.0
2007-03-05 20:28:00,151.651,151.678,151.641,151.667,1188800009.0
2007-03-05 20:29:00,151.666,151.668,151.65,151.665,1081000003.0
2007-03-05 20:30:00,151.664,151.684,151.663,151.67,1616800004.0
2007-03-05 20:31:00,151.67,151.679,151.662,151.671,1192199985.0
2007-03-05 20:32:00,151.665,151.665,151.619,151.624,1238500002.0
2007-03-05 20:33:00,151.626,151.626,151.609,151.62,551899999.0
2007-03-05 20:34:00,151.617,151.633,151.591,151.618,462100001.0
2007-03-05 20:35:00,151.625,151.641,151.625,151.632,447200006.0
2007-03-05 20:36:00,151.628,151.645,151.615,151.645,632800006.0
2007-03-05 20:37:00,151.665,151.665,151.638,151.658,475099999.0
2007-03-05 20:38:00,151.677,151.685,151.663,151.685,1112599997.0
2007-03-05 20:39:00,151.681,151.699,151.681,151.688,969699994.0
2007-03-05 20:40:00,151.683,151.689,151.658,151.671,1026599997.0
2007-03-05 20:41:00,151.666,151.695,151.666,151.687,489699997.0
2007-03-05 20:42:00,151.702,151.717,151.698,151.717,369500001.0
2007-03-05 20:43:00,151.717,151.719,151.704,151.716,482800002.0
2007-03-05 20:44:00,151.716,151.727,151.699,151.727,682300002.0
2007-03-05 20:45:00,151.736,151.736,151.708,151.708,626299998.0
2007-03-05 20:46:00,151.71,151.715,151.7,151.71,652700000.0
2007-03-05 20:47:00,151.705,151.715,151.702,151.705,723000003.0
2007-03-05 20:48:00,151.702,151.706,151.689,151.693,586699996.0
2007-03-05 20:49:00,151.685,151.715,151.685,151.715,496200001.0
2007-03-05 20:50:00,151.717,151.75,151.717,151.742,1013100003.0
2007-03-05 20:51:00,151.75,151.775,151.75,151.775,629200001.0
2007-03-05 20:52:00,151.777,151.777,151.765,151.77,237500001.0
2007-03-05 20:53:00,151.768,151.768,151.749,151.765,841099989.0
2007-03-05 20:54:00,151.759,151.764,151.747,151.749,284199996.0
2007-03-05 20:55:00,151.736,151.736,151.721,151.731,1030400001.0
2007-03-05 20:56:00,151.715,151.742,151.715,151.727,863599997.0
2007-03-05 20:57:00,151.725,151.742,151.725,151.725,902600005.0
2007-03-05 20:58:00,151.731,151.753,151.721,151.74,1150200007.0
2007-03-05 20:59:00,151.743,151.774,151.738,151.741,1162599996.0
2007-03-05 21:00:00,151.758,151.778,151.747,151.778,1015499993.0
2007-03-05 21:01:00,151.791,151.813,151.778,151.813,917099998.0
2007-03-05 21:02:00,151.808,151.823,151.793,151.805,534600003.0
2007-03-05 21:03:00,151.801,151.805,151.78,151.78,802500001.0
2007-03-05 21:04:00,151.774,151.784,151.768,151.773,396600000.0
2007-03-05 21:05:00,151.769,151.774,151.76,151.767,380699999.0
2007-03-05 21:06:00,151.765,151.789,151.765,151.779,646700003.0
2007-03-05 21:07:00,151.78,151.795,151.758,151.795,548899999.0
2007-03-05 21:08:00,151.797,151.801,151.784,151.785,482399995.0
2007-03-05 21:09:00,151.795,151.8,151.78,151.781,170300001.0
2007-03-05 21:10:00,151.778,151.799,151.778,151.779,299499998.0
2007-03-05 21:11:00,151.772,151.787,151.771,151.787,285400003.0
2007-03-05 21:12:00,151.782,151.782,151.745,151.745,428099998.0
2007-03-05 21:13:00,151.74,151.76,151.737,151.76,540999997.0
2007-03-05 21:14:00,151.747,151.747,151.717,151.73,928299988.0
2007-03-05 21:15:00,151.727,151.727,151.708,151.709,762499997.0
2007-03-05 21:16:00,151.704,151.713,151.697,151.71,573000001.0
2007-03-05 21:17:00,151.71,151.717,151.704,151.711,728899999.0
2007-03-05 21:18:00,151.709,151.712,151.7,151.701,339899999.0
2007-03-05 21:19:00,151.696,151.715,151.696,151.696,591199993.0
2007-03-05 21:20:00,151.706,151.71,151.696,151.698,1089300001.0
2007-03-05 21:21:00,151.699,151.711,151.687,151.687,604099995.0
2007-03-05 21:22:00,151.686,151.697,151.681,151.697,702999999.0
2007-03-05 21:23:00,151.695,151.695,151.661,151.665,683600000.0
2007-03-05 21:24:00,151.651,151.651,151.622,151.622,538699999.0
2007-03-05 21:25:00,151.625,151.648,151.625,151.637,642400000.0
2007-03-05 21:26:00,151.649,151.657,151.639,151.639,360000001.0
2007-03-05 21:27:00,151.64,151.641,151.63,151.64,222099998.0
2007-03-05 21:28:00,151.642,151.664,151.642,151.651,107099998.0
2007-03-05 21:29:00,151.646,151.647,151.628,151.642,200199999.0
2007-03-05 21:30:00,151.642,151.657,151.637,151.647,197900000.0
2007-03-05 21:31:00,151.645,151.65,151.645,151.65,149499998.0
2007-03-05 21:32:00,151.65,151.655,151.645,151.65,630899999.0
2007-03-05 21:33:00,151.651,151.662,151.645,151.659,110399998.0
2007-03-05 21:34:00,151.656,151.66,151.643,151.657,185000000.0
2007-03-05 21:35:00,151.66,151.668,151.652,151.658,325100001.0
2007-03-05 21:36:00,151.658,151.666,151.653,151.655,169300001.0
2007-03-05 21:37:00,151.661,151.682,151.655,151.682,197600004.0
2007-03-05 21:38:00,151.693,151.704,151.691,151.7,94800000.0
2007-03-05 21:39:00,151.708,151.723,151.708,151.72,334200002.0
2007-03-05 21:40:00,151.728,151.731,151.719,151.725,122000000.0
2007-03-05 21:41:00,151.722,151.722,151.708,151.716,130100000.0
2007-03-05 21:42:00,151.716,151.733,151.716,151.725,326099999.0
2007-03-05 21:43:00,151.72,151.732,151.716,151.72,432399997.0
2007-03-05 21:44:00,151.714,151.714,151.685,151.685,575799996.0
2007-03-05 21:45:00,151.687,151.715,151.687,151.715,289699998.0
2007-03-05 21:46:00,151.72,151.732,151.715,151.725,615299997.0
2007-03-05 21:47:00,151.735,151.735,151.715,151.73,419800001.0
2007-03-05 21:48:00,151.728,151.75,151.728,151.737,121499999.0
2007-03-05 21:49:00,151.727,151.75,151.727,151.74,119800001.0
2007-03-05 21:50:00,151.746,151.753,151.746,151.753,156900001.0
2007-03-05 21:51:00,151.752,151.76,151.739,151.751,173199998.0
2007-03-05 21:52:00,151.754,151.761,151.742,151.746,119899999.0
2007-03-05 21:53:00,151.748,151.75,151.736,151.742,50799999.0
2007-03-05 21:54:00,151.745,151.745,151.735,151.74,87200000.0
2007-03-05 21:55:00,151.75,151.75,151.729,151.729,55500000.0
2007-03-05 21:56:00,151.733,151.739,151.732,151.732,51900000.0
2007-03-05 21:57:00,151.737,151.739,151.708,151.708,101699999.0
2007-03-05 21:58:00,151.707,151.722,151.707,151.722,99100000.0
2007-03-05 21:59:00,151.716,151.716,151.698,151.7,86099999.0
2007-03-05 22:00:00,151.702,151.714,151.702,151.708,269400002.0
2007-03-05 22:01:00,151.711,151.724,151.707,151.707,428799996.0
2007-03-05 22:02:00,151.709,151.721,151.704,151.708,470699998.0
2007-03-05 22:03:00,151.712,151.722,151.712,151.72,127900001.0
2007-03-05 22:04:00,151.723,151.723,151.694,151.7,244400000.0
2007-03-05 22:05:00,151.702,151.713,151.702,151.706,153399999.0
2007-03-05 22:06:00,151.708,151.711,151.695,151.695,129499998.0
2007-03-05 22:07:00,151.702,151.702,151.675,151.686,62100000.0
2007-03-05 22:08:00,151.692,151.692,151.681,151.687,291599994.0
2007-03-05 22:09:00,151.687,151.687,151.678,151.678,49200000.0
2007-03-05 22:10:00,151.671,151.689,151.665,151.671,135200001.0
2007-03-05 22:11:00,151.662,151.663,151.652,151.66,132600002.0
2007-03-05 22:12:00,151.656,151.661,151.643,151.643,180699998.0
2007-03-05 22:13:00,151.643,151.649,151.618,151.632,150800002.0
2007-03-05 22:14:00,151.634,151.634,151.621,151.634,93900000.0
2007-03-05 22:15:00,151.643,151.661,151.643,151.652,231199998.0
2007-03-05 22:16:00,151.661,151.668,151.654,151.665,199100004.0
2007-03-05 22:17:00,151.662,151.668,151.654,151.654,99199998.0
2007-03-05 22:18:00,151.663,151.665,151.656,151.656,172699999.0
2007-03-05 22:19:00,151.653,151.696,151.653,151.696,112800001.0
2007-03-05 22:20:00,151.696,151.696,151.673,151.673,85899999.0
2007-03-05 22:21:00,151.677,151.681,151.677,151.681,146800001.0
2007-03-05 22:22:00,151.686,151.713,151.686,151.707,156700000.0
2007-03-05 22:23:00,151.712,151.731,151.709,151.727,202499998.0
2007-03-05 22:24:00,151.734,151.74,151.728,151.735,115500001.0
2007-03-05 22:25:00,151.738,151.749,151.733,151.735,278799999.0
2007-03-05 22:26:00,151.737,151.76,151.734,151.76,109199999.0
2007-03-05 22:27:00,151.757,151.757,151.712,151.712,642000003.0
2007-03-05 22:28:00,151.712,151.753,151.712,151.748,294300000.0
2007-03-05 22:29:00,151.767,151.779,151.767,151.778,131400001.0
2007-03-05 22:30:00,151.783,151.786,151.773,151.773,120000000.0
2007-03-05 22:31:00,151.762,151.762,151.739,151.747,167099998.0
2007-03-05 22:32:00,151.752,151.753,151.745,151.745,194099996.0
2007-03-05 22:33:00,151.748,151.748,151.739,151.748,405800007.0
2007-03-05 22:34:00,151.752,151.76,151.748,151.753,212299999.0
2007-03-05 22:35:00,151.745,151.75,151.739,151.739,64500001.0
2007-03-05 22:36:00,151.743,151.755,151.736,151.737,357499996.0
2007-03-05 22:37:00,151.733,151.738,151.726,151.735,245200002.0
2007-03-05 22:38:00,151.73,151.737,151.727,151.735,148800000.0
2007-03-05 22:39:00,151.731,151.733,151.722,151.731,335599999.0
2007-03-05 22:40:00,151.733,151.745,151.725,151.727,357600001.0
2007-03-05 22:41:00,151.712,151.729,151.688,151.711,241199997.0
2007-03-05 22:42:00,151.729,151.729,151.716,151.716,234499999.0
2007-03-05 22:43:00,151.716,151.716,151.696,151.698,87500000.0
2007-03-05 22:44:00,151.705,151.719,151.705,151.71,262599998.0
2007-03-05 22:45:00,151.713,151.719,151.706,151.719,408800000.0
2007-03-05 22:46:00,151.725,151.73,151.723,151.73,58799999.0
2007-03-05 22:47:00,151.728,151.731,151.726,151.727,54300001.0
2007-03-05 22:48:00,151.734,151.742,151.728,151.742,296599996.0
2007-03-05 22:49:00,151.745,151.757,151.736,151.75,355100000.0
2007-03-05 22:50:00,151.748,151.748,151.735,151.735,218400002.0
2007-03-05 22:51:00,151.735,151.74,151.732,151.735,267800004.0
2007-03-05 22:52:00,151.733,151.735,151.724,151.735,161999999.0
2007-03-05 22:53:00,151.731,151.742,151.727,151.735,230700000.0
2007-03-05 22:54:00,151.735,151.735,151.73,151.733,194000004.0
2007-03-05 22:55:00,151.723,151.74,151.723,151.725,53600000.0
2007-03-05 22:56:00,151.717,151.717,151.701,151.71,102900000.0
2007-03-05 22:57:00,151.703,151.707,151.697,151.697,131100001.0
2007-03-05 22:58:00,151.688,151.688,151.652,151.662,85100000.0
2007-03-05 22:59:00,151.663,151.663,151.624,151.63,148900000.0
2007-03-05 23:00:00,151.649,151.655,151.627,151.628,108400000.0
2007-03-05 23:01:00,151.63,151.64,151.602,151.602,132600002.0
2007-03-05 23:02:00,151.599,151.599,151.56,151.56,76800000.0
2007-03-05 23:03:00,151.555,151.563,151.543,151.563,132199999.0
2007-03-05 23:04:00,151.559,151.576,151.556,151.56,97200000.0
2007-03-05 23:05:00,151.551,151.562,151.524,151.524,72000000.0
2007-03-05 23:06:00,151.512,151.512,151.494,151.494,22800000.0
2007-03-05 23:07:00,151.498,151.498,151.435,151.447,113399998.0
2007-03-05 23:08:00,151.438,151.45,151.435,151.435,68899998.0
2007-03-05 23:09:00,151.448,151.485,151.448,151.485,87900001.0
2007-03-05 23:10:00,151.479,151.499,151.475,151.499,107099998.0
2007-03-05 23:11:00,151.498,151.509,151.497,151.503,64400000.0
2007-03-05 23:12:00,151.51,151.516,151.499,151.502,61899999.0
2007-03-05 23:13:00,151.497,151.517,151.497,151.506,157000001.0
2007-03-05 23:14:00,151.496,151.51,151.496,151.503,161500000.0
2007-03-05 23:15:00,151.502,151.502,151.454,151.454,81899999.0
2007-03-05 23:16:00,151.439,151.439,151.393,151.402,106299999.0
2007-03-05 23:17:00,151.39,151.39,151.37,151.37,59000000.0
2007-03-05 23:18:00,151.366,151.376,151.365,151.375,115900002.0
2007-03-05 23:19:00,151.375,151.392,151.371,151.385,72199999.0
2007-03-05 23:20:00,151.365,151.369,151.356,151.368,40000000.0
2007-03-05 23:21:00,151.375,151.375,151.359,151.364,52300000.0
2007-03-05 23:22:00,151.361,151.365,151.351,151.36,163100000.0
2007-03-05 23:23:00,151.361,151.371,151.359,151.368,75600000.0
2007-03-05 23:24:00,151.359,151.373,151.359,151.373,71100000.0
2007-03-05 23:25:00,151.365,151.365,151.353,151.359,144899999.0
2007-03-05 23:26:00,151.353,151.353,151.331,151.335,165600002.0
2007-03-05 23:27:00,151.336,151.336,151.323,151.33,92700000.0
2007-03-05 23:28:00,151.329,151.336,151.329,151.333,132599998.0
2007-03-05 23:29:00,151.332,151.332,151.309,151.317,160100001.0
2007-03-05 23:30:00,151.311,151.311,151.295,151.303,136099997.0
2007-03-05 23:31:00,151.307,151.31,151.301,151.308,45399999.0
2007-03-05 23:32:00,151.306,151.327,151.306,151.324,97399999.0
2007-03-05 23:33:00,151.316,151.324,151.311,151.32,58800000.0
2007-03-05 23:34:00,151.314,151.335,151.309,151.329,175500000.0
2007-03-05 23:35:00,151.322,151.323,151.31,151.323,65999999.0
2007-03-05 23:36:00,151.32,151.354,151.32,151.348,82999999.0
2007-03-05 23:37:00,151.358,151.36,151.35,151.36,162500006.0
2007-03-05 23:38:00,151.353,151.357,151.326,151.326,103799999.0
2007-03-05 23:39:00,151.328,151.328,151.304,151.305,32600000.0
2007-03-05 23:40:00,151.302,151.304,151.291,151.298,84200000.0
2007-03-05 23:41:00,151.296,151.303,151.287,151.295,123099998.0
2007-03-05 23:42:00,151.307,151.311,151.302,151.302,64999998.0
2007-03-05 23:43:00,151.292,151.302,151.292,151.3,50100000.0
2007-03-05 23:44:00,151.302,151.304,151.277,151.277,129500002.0
2007-03-05 23:45:00,151.272,151.273,151.236,151.24,96799998.0
2007-03-05 23:46:00,151.247,151.254,151.245,151.249,19300000.0
2007-03-05 23:47:00,151.246,151.254,151.238,151.249,88200000.0
2007-03-05 23:48:00,151.24,151.245,151.233,151.242,118800001.0
2007-03-05 23:49:00,151.245,151.245,151.199,151.199,134700000.0
2007-03-05 23:50:00,151.208,151.232,151.208,151.226,59600001.0
2007-03-05 23:51:00,151.214,151.222,151.208,151.209,91500002.0
2007-03-05 23:52:00,151.211,151.211,151.198,151.201,157999999.0
2007-03-05 23:53:00,151.203,151.217,151.203,151.21,60900000.0
2007-03-05 23:54:00,151.193,151.193,151.143,151.15,108300000.0
2007-03-05 23:55:00,151.148,151.164,151.141,151.153,122300002.0
2007-03-05 23:56:00,151.14,151.171,151.14,151.171,142599999.0
2007-03-05 23:57:00,151.18,151.184,151.166,151.184,173299996.0
2007-03-05 23:58:00,151.178,151.211,151.177,151.204,176700001.0
2007-03-05 23:59:00,151.212,151.212,151.181,151.185,117100000.0
2007-03-06 00:00:00,151.184,151.198,151.184,151.192,128599997.0
2007-03-06 00:01:00,151.195,151.205,151.18,151.198,39700000.0
2007-03-06 00:02:00,151.224,151.234,151.211,151.226,111299998.0
2007-03-06 00:03:00,151.256,151.256,151.225,151.24,85500000.0
2007-03-06 00:04:00,151.25,151.267,151.243,151.265,84100001.0
2007-03-06 00:05:00,151.256,151.27,151.235,151.235,109799999.0
2007-03-06 00:06:00,151.232,151.24,151.212,151.222,51100000.0
2007-03-06 00:07:00,151.223,151.227,151.215,151.218,139799999.0
2007-03-06 00:08:00,151.196,151.211,151.188,151.203,61600000.0
2007-03-06 00:09:00,151.213,151.222,151.208,151.212,48700000.0
2007-03-06 00:10:00,151.213,151.235,151.213,151.235,82799999.0
2007-03-06 00:11:00,151.23,151.23,151.227,151.227,20000000.0
2007-03-06 00:12:00,151.235,151.235,151.225,151.235,33600000.0
2007-03-06 00:13:00,151.224,151.228,151.219,151.219,76900000.0
2007-03-06 00:14:00,151.22,151.22,151.215,151.22,15500000.0
2007-03-06 00:15:00,151.221,151.221,151.192,151.195,108599998.0
2007-03-06 00:16:00,151.205,151.222,151.204,151.204,162199997.0
2007-03-06 00:17:00,151.215,151.255,151.215,151.255,144800003.0
2007-03-06 00:18:00,151.256,151.268,151.256,151.257,71700000.0
2007-03-06 00:19:00,151.256,151.267,151.252,151.261,157400000.0
2007-03-06 00:20:00,151.261,151.268,151.258,151.268,77100000.0
2007-03-06 00:21:00,151.259,151.259,151.208,151.208,121399998.0
2007-03-06 00:22:00,151.204,151.215,151.197,151.197,75500001.0
2007-03-06 00:23:00,151.198,151.198,151.16,151.16,106599997.0
2007-03-06 00:24:00,151.157,151.176,151.157,151.167,77300000.0
2007-03-06 00:25:00,151.182,151.198,151.182,151.197,36800000.0
2007-03-06 00:26:00,151.19,151.19,151.172,151.172,117099997.0
2007-03-06 00:27:00,151.167,151.168,151.161,151.168,86700001.0
2007-03-06 00:28:00,151.169,151.196,151.166,151.188,61900000.0
2007-03-06 00:29:00,151.212,151.231,151.198,151.219,66800000.0
2007-03-06 00:30:00,151.227,151.231,151.22,151.222,139899999.0
2007-03-06 00:31:00,151.213,151.22,151.199,151.199,90200001.0
2007-03-06 00:32:00,151.209,151.21,151.184,151.188,88700002.0
2007-03-06 00:33:00,151.197,151.197,151.188,151.197,86700000.0
2007-03-06 00:34:00,151.199,151.208,151.187,151.187,47100000.0
2007-03-06 00:35:00,151.18,151.185,151.169,151.185,70399998.0
2007-03-06 00:36:00,151.185,151.187,151.177,151.177,86899999.0
2007-03-06 00:37:00,151.182,151.185,151.167,151.185,140399999.0
2007-03-06 00:38:00,151.172,151.172,151.126,151.126,78800000.0
2007-03-06 00:39:00,151.113,151.113,151.087,151.094,58399999.0
2007-03-06 00:40:00,151.083,151.083,151.047,151.047,89099998.0
2007-03-06 00:41:00,151.008,151.008,150.921,150.921,58300000.0
2007-03-06 00:42:00,150.902,150.972,150.902,150.97,82400000.0
2007-03-06 00:43:00,150.968,150.968,150.905,150.905,56400000.0
2007-03-06 00:44:00,150.903,150.914,150.901,150.905,72300000.0
2007-03-06 00:45:00,150.909,150.917,150.905,150.905,57600000.0
2007-03-06 00:46:00,150.858,150.858,150.796,150.805,40100000.0
2007-03-06 00:47:00,150.808,150.814,150.805,150.808,107599999.0
2007-03-06 00:48:00,150.795,150.797,150.754,150.797,78900001.0
2007-03-06 00:49:00,150.823,150.887,150.823,150.884,124300001.0
2007-03-06 00:50:00,150.887,150.887,150.845,150.858,82999999.0
2007-03-06 00:51:00,150.869,150.875,150.855,150.872,94300000.0
2007-03-06 00:52:00,150.867,150.867,150.848,150.857,85699999.0
2007-03-06 00:53:00,150.855,150.858,150.854,150.858,40600000.0
2007-03-06 00:54:00,150.842,150.842,150.794,150.794,94400000.0
2007-03-06 00:55:00,150.781,150.782,150.742,150.742,90300000.0
2007-03-06 00:56:00,150.739,150.779,150.739,150.763,108500001.0
2007-03-06 00:57:00,150.757,150.763,150.753,150.757,122699997.0
2007-03-06 00:58:00,150.757,150.766,150.753,150.766,30200000.0
2007-03-06 00:59:00,150.763,150.763,150.745,150.75,78600000.0
2007-03-06 01:00:00,150.745,150.753,150.739,150.749,101399999.0
2007-03-06 01:01:00,150.745,150.753,150.738,150.752,69999999.0
2007-03-06 01:02:00,150.762,150.769,150.755,150.766,78400000.0
2007-03-06 01:03:00,150.753,150.765,150.748,150.755,74900001.0
2007-03-06 01:04:00,150.764,150.785,150.764,150.785,117400001.0
2007-03-06 01:05:00,150.796,150.801,150.781,150.797,157599998.0
2007-03-06 01:06:00,150.786,150.786,150.781,150.781,29099999.0
2007-03-06 01:07:00,150.793,150.817,150.793,150.815,44000000.0
2007-03-06 01:08:00,150.82,150.836,150.804,150.825,128699999.0
2007-03-06 01:09:00,150.832,150.841,150.826,150.841,114800000.0
2007-03-06 01:10:00,150.84,150.876,150.827,150.873,66300000.0
2007-03-06 01:11:00,150.877,150.891,150.877,150.891,41000000.0
2007-03-06 01:12:00,150.901,150.917,150.89,150.917,203899995.0
2007-03-06 01:13:00,150.92,150.924,150.912,150.912,64000000.0
2007-03-06 01:14:00,150.916,150.921,150.901,150.91,159599997.0
2007-03-06 01:15:00,150.903,150.913,150.895,150.913,134899999.0
2007-03-06 01:16:00,150.921,150.921,150.899,150.92,109099998.0
2007-03-06 01:17:00,150.917,150.925,150.912,150.913,190599999.0
2007-03-06 01:18:00,150.927,150.933,150.923,150.923,40800000.0
2007-03-06 01:19:00,150.916,150.916,150.907,150.912,37600000.0
2007-03-06 01:20:00,150.927,150.927,150.916,150.918,86600000.0
2007-03-06 01:21:00,150.913,150.932,150.911,150.932,99300000.0
2007-03-06 01:22:00,150.939,150.975,150.939,150.975,118899999.0
2007-03-06 01:23:00,150.986,151.015,150.986,151.015,64800000.0
2007-03-06 01:24:00,151.034,151.07,151.034,151.052,154600003.0
2007-03-06 01:25:00,151.049,151.049,151.028,151.039,58700000.0
2007-03-06 01:26:00,151.036,151.065,151.03,151.065,152199997.0
2007-03-06 01:27:00,151.083,151.114,151.082,151.11,142900001.0
2007-03-06 01:28:00,151.137,151.184,151.137,151.184,103100000.0
2007-03-06 01:29:00,151.227,151.311,151.227,151.311,123600000.0
2007-03-06 01:30:00,151.313,151.313,151.268,151.295,167399997.0
2007-03-06 01:31:00,151.305,151.35,151.305,151.35,136600002.0
2007-03-06 01:32:00,151.325,151.325,151.263,151.263,58500000.0
2007-03-06 01:33:00,151.248,151.248,151.229,151.232,117500001.0
2007-03-06 01:34:00,151.241,151.246,151.23,151.238,56300000.0
2007-03-06 01:35:00,151.234,151.234,151.205,151.205,129100000.0
2007-03-06 01:36:00,151.177,151.177,151.099,151.1,120099999.0
2007-03-06 01:37:00,151.109,151.113,151.095,151.095,96900002.0
2007-03-06 01:38:00,151.079,151.079,151.001,151.001,27500000.0
2007-03-06 01:39:00,150.993,151.014,150.986,151.005,61200000.0
2007-03-06 01:40:00,150.991,150.991,150.967,150.985,76000000.0
2007-03-06 01:41:00,151.007,151.05,151.007,151.05,23400000.0
2007-03-06 01:42:00,151.06,151.06,151.035,151.049,118299999.0
2007-03-06 01:43:00,151.052,151.075,151.049,151.075,103000000.0
2007-03-06 01:44:00,151.075,151.075,151.046,151.05,171500000.0
2007-03-06 01:45:00,151.047,151.056,151.047,151.056,84100000.0
2007-03-06 01:46:00,151.073,151.128,151.073,151.128,49900000.0
2007-03-06 01:47:00,151.124,151.15,151.124,151.15,116599999.0
2007-03-06 01:48:00,151.151,151.17,151.151,151.17,24800000.0
2007-03-06 01:49:00,151.174,151.187,151.17,151.187,102900002.0
2007-03-06 01:50:00,151.18,151.195,151.18,151.195,124700000.0
2007-03-06 01:51:00,151.192,151.193,151.185,151.192,94699999.0
2007-03-06 01:52:00,151.196,151.203,151.18,151.186,21100000.0
2007-03-06 01:53:00,151.188,151.192,151.18,151.19,123600002.0
2007-03-06 01:54:00,151.195,151.195,151.184,151.185,102300001.0
2007-03-06 01:55:00,151.203,151.21,151.188,151.21,92800000.0
2007-03-06 01:56:00,151.208,151.209,151.195,151.207,79599999.0
2007-03-06 01:57:00,151.217,151.223,151.217,151.223,19200000.0
2007-03-06 01:58:00,151.237,151.237,151.227,151.23,100700001.0
2007-03-06 01:59:00,151.234,151.251,151.227,151.251,152400001.0
2007-03-06 02:00:00,151.262,151.284,151.249,151.283,153899999.0
2007-03-06 02:01:00,151.292,151.327,151.286,151.31,101600000.0
2007-03-06 02:02:00,151.316,151.338,151.316,151.338,98100000.0
2007-03-06 02:03:00,151.399,151.429,151.399,151.429,36700000.0
2007-03-06 02:04:00,151.495,151.512,151.485,151.508,77900000.0
2007-03-06 02:05:00,151.567,151.707,151.567,151.702,56700000.0
2007-03-06 02:06:00,151.696,151.696,151.652,151.652,121399997.0
2007-03-06 02:07:00,151.663,151.678,151.652,151.669,106600000.0
2007-03-06 02:08:00,151.683,151.689,151.594,151.594,56800000.0
2007-03-06 02:09:00,151.59,151.593,151.567,151.57,89699999.0
2007-03-06 02:10:00,151.562,151.562,151.523,151.525,54700000.0
2007-03-06 02:11:00,151.517,151.597,151.517,151.597,130699998.0
2007-03-06 02:12:00,151.615,151.621,151.559,151.559,109599999.0
2007-03-06 02:13:00,151.535,151.547,151.507,151.547,59200000.0
2007-03-06 02:14:00,151.552,151.579,151.549,151.575,140200002.0
2007-03-06 02:15:00,151.587,151.637,151.587,151.628,94700000.0
2007-03-06 02:16:00,151.633,151.642,151.624,151.624,88699998.0
2007-03-06 02:17:00,151.642,151.663,151.642,151.663,62999999.0
2007-03-06 02:18:00,151.658,151.686,151.645,151.664,77800002.0
2007-03-06 02:19:00,151.658,151.661,151.631,151.631,80099999.0
2007-03-06 02:20:00,151.629,151.63,151.597,151.597,47500000.0
2007-03-06 02:21:00,151.599,151.607,151.584,151.584,39200000.0
2007-03-06 02:22:00,151.594,151.611,151.589,151.589,74700000.0
2007-03-06 02:23:00,151.596,151.607,151.585,151.585,125000000.0
2007-03-06 02:24:00,151.61,151.666,151.61,151.666,120800002.0
2007-03-06 02:25:00,151.665,151.667,151.64,151.65,124700000.0
2007-03-06 02:26:00,151.655,151.687,151.655,151.687,98000001.0
2007-03-06 02:27:00,151.702,151.732,151.702,151.731,33500000.0
2007-03-06 02:28:00,151.718,151.718,151.702,151.706,122499996.0
2007-03-06 02:29:00,151.72,151.726,151.706,151.706,103999998.0
2007-03-06 02:30:00,151.703,151.708,151.69,151.69,32800000.0
2007-03-06 02:31:00,151.697,151.712,151.691,151.712,75700001.0
2007-03-06 02:32:00,151.724,151.795,151.72,151.79,114899999.0
2007-03-06 02:33:00,151.83,151.924,151.83,151.924,70400000.0
2007-03-06 02:34:00,151.918,151.957,151.918,151.953,159500002.0
2007-03-06 02:35:00,151.969,151.969,151.912,151.912,104399999.0
2007-03-06 02:36:00,151.905,151.905,151.859,151.86,63900000.0
2007-03-06 02:37:00,151.86,151.866,151.826,151.86,162199998.0
2007-03-06 02:38:00,151.865,151.865,151.835,151.835,84000002.0
2007-03-06 02:39:00,151.842,151.85,151.824,151.824,105300001.0
2007-03-06 02:40:00,151.838,151.86,151.837,151.859,59599999.0
2007-03-06 02:41:00,151.858,151.872,151.858,151.871,64199999.0
2007-03-06 02:42:00,151.868,151.882,151.863,151.873,124499998.0
2007-03-06 02:43:00,151.844,151.844,151.8,151.8,61600000.0
2007-03-06 02:44:00,151.798,151.799,151.777,151.794,91400000.0
2007-03-06 02:45:00,151.783,151.783,151.749,151.75,122599999.0
2007-03-06 02:46:00,151.748,151.806,151.732,151.806,147599996.0
2007-03-06 02:47:00,151.819,151.819,151.766,151.782,79200000.0
2007-03-06 02:48:00,151.784,151.79,151.777,151.787,156299999.0
2007-03-06 02:49:00,151.787,151.798,151.774,151.782,110300001.0
2007-03-06 02:50:00,151.781,151.781,151.757,151.766,64500000.0
2007-03-06 02:51:00,151.777,151.789,151.753,151.753,52300000.0
2007-03-06 02:52:00,151.742,151.742,151.725,151.73,138099996.0
2007-03-06 02:53:00,151.724,151.731,151.718,151.718,41600000.0
2007-03-06 02:54:00,151.703,151.733,151.695,151.71,94000001.0
2007-03-06 02:55:00,151.723,151.74,151.705,151.722,61999998.0
2007-03-06 02:56:00,151.747,151.839,151.747,151.831,89200000.0
2007-03-06 02:57:00,151.835,151.886,151.803,151.803,200199999.0
2007-03-06 02:58:00,151.809,151.813,151.795,151.797,46200000.0
2007-03-06 02:59:00,151.778,151.784,151.775,151.78,118899998.0
2007-03-06 03:00:00,151.787,151.79,151.774,151.777,134200000.0
2007-03-06 03:01:00,151.771,151.771,151.743,151.743,89499999.0
2007-03-06 03:02:00,151.75,151.765,151.739,151.75,88799999.0
2007-03-06 03:03:00,151.771,151.808,151.771,151.808,66400001.0
2007-03-06 03:04:00,151.845,151.915,151.845,151.902,55500000.0
2007-03-06 03:05:00,151.915,151.927,151.915,151.92,98299998.0
2007-03-06 03:06:00,151.922,151.935,151.905,151.909,85799998.0
2007-03-06 03:07:00,151.923,151.928,151.868,151.878,88700002.0
2007-03-06 03:08:00,151.885,151.906,151.876,151.906,88500001.0
2007-03-06 03:09:00,151.931,152.003,151.931,151.981,76700000.0
2007-03-06 03:10:00,151.978,151.994,151.97,151.98,52600000.0
2007-03-06 03:11:00,151.979,151.99,151.977,151.99,120099999.0
2007-03-06 03:12:00,151.989,152.02,151.988,152.02,101100001.0
2007-03-06 03:13:00,152.075,152.096,152.047,152.096,99700000.0
2007-03-06 03:14:00,152.12,152.136,152.098,152.1,181700001.0
2007-03-06 03:15:00,152.09,152.11,152.074,152.11,116099999.0
2007-03-06 03:16:00,152.113,152.113,152.078,152.08,112899999.0
2007-03-06 03:17:00,152.081,152.115,152.079,152.115,67700003.0
2007-03-06 03:18:00,152.122,152.128,152.092,152.092,29600000.0
2007-03-06 03:19:00,152.059,152.059,152.035,152.047,61700000.0
2007-03-06 03:20:00,152.043,152.075,152.041,152.065,108800000.0
2007-03-06 03:21:00,152.079,152.079,152.05,152.066,121899999.0
2007-03-06 03:22:00,152.074,152.084,152.074,152.08,95100000.0
2007-03-06 03:23:00,152.076,152.101,152.075,152.089,74100000.0
2007-03-06 03:24:00,152.086,152.086,152.073,152.073,151500002.0
2007-03-06 03:25:00,152.073,152.084,152.073,152.073,138500001.0
2007-03-06 03:26:00,152.071,152.071,152.059,152.069,51400000.0
2007-03-06 03:27:00,152.067,152.076,152.056,152.07,117700001.0
2007-03-06 03:28:00,152.082,152.114,152.082,152.099,58200000.0
2007-03-06 03:29:00,152.103,152.117,152.103,152.112,108900000.0
2007-03-06 03:30:00,152.12,152.158,152.12,152.154,138600002.0
2007-03-06 03:31:00,152.179,152.233,152.179,152.233,65600000.0
2007-03-06 03:32:00,152.235,152.235,152.223,152.228,92799998.0
2007-03-06 03:33:00,152.237,152.237,152.221,152.221,98800001.0
2007-03-06 03:34:00,152.231,152.242,152.228,152.238,189400002.0
2007-03-06 03:35:00,152.248,152.248,152.185,152.188,131199999.0
2007-03-06 03:36:00,152.196,152.198,152.188,152.188,35300000.0
2007-03-06 03:37:00,152.201,152.202,152.192,152.192,51700000.0
2007-03-06 03:38:00,152.188,152.188,152.174,152.175,41900000.0
2007-03-06 03:39:00,152.185,152.193,152.177,152.19,102700000.0
2007-03-06 03:40:00,152.181,152.181,152.162,152.166,101900003.0
2007-03-06 03:41:00,152.163,152.166,152.153,152.153,56800000.0
2007-03-06 03:42:00,152.148,152.157,152.14,152.155,76400000.0
2007-03-06 03:43:00,152.159,152.181,152.159,152.176,64000000.0
2007-03-06 03:44:00,152.181,152.182,152.17,152.17,73600002.0
2007-03-06 03:45:00,152.177,152.177,152.113,152.113,122699999.0
2007-03-06 03:46:00,152.118,152.12,152.068,152.068,67200001.0
2007-03-06 03:47:00,152.057,152.06,152.038,152.04,85499999.0
2007-03-06 03:48:00,152.04,152.049,152.038,152.042,82100001.0
2007-03-06 03:49:00,152.037,152.043,152.037,152.043,18400000.0
2007-03-06 03:50:00,152.054,152.062,152.047,152.047,89199998.0
2007-03-06 03:51:00,152.049,152.076,152.046,152.076,145499998.0
2007-03-06 03:52:00,152.097,152.139,152.097,152.136,25600000.0
2007-03-06 03:53:00,152.132,152.133,152.113,152.128,100099997.0
2007-03-06 03:54:00,152.124,152.124,152.087,152.087,94300000.0
2007-03-06 03:55:00,152.087,152.087,152.063,152.068,156099999.0
2007-03-06 03:56:00,152.057,152.057,152.047,152.047,19800000.0
2007-03-06 03:57:00,152.043,152.062,152.041,152.059,64400000.0
2007-03-06 03:58:00,152.057,152.057,152.036,152.038,126200001.0
2007-03-06 03:59:00,152.031,152.031,152.014,152.014,43200000.0
2007-03-06 04:00:00,152.005,152.005,151.997,151.999,57999999.0
2007-03-06 04:01:00,152.01,152.015,152.005,152.01,63900001.0
2007-03-06 04:02:00,152.006,152.006,151.923,151.928,94900000.0
2007-03-06 04:03:00,151.932,151.932,151.926,151.926,8100000.0
2007-03-06 04:04:00,151.94,151.955,151.94,151.955,15200000.0
2007-03-06 04:05:00,151.976,152.017,151.976,152.013,62900000.0
2007-03-06 04:06:00,152.031,152.033,152.022,152.022,150299997.0
2007-03-06 04:07:00,152.022,152.089,152.011,152.089,46800000.0
2007-03-06 04:08:00,152.1,152.158,152.1,152.158,73800000.0
2007-03-06 04:09:00,152.173,152.213,152.165,152.213,164600003.0
2007-03-06 04:10:00,152.22,152.231,152.211,152.211,96599998.0
2007-03-06 04:11:00,152.199,152.215,152.185,152.205,126099997.0
2007-03-06 04:12:00,152.207,152.211,152.175,152.175,115199998.0
2007-03-06 04:13:00,152.185,152.215,152.184,152.215,46400000.0
2007-03-06 04:14:00,152.225,152.234,152.201,152.207,119500001.0
2007-03-06 04:15:00,152.212,152.217,152.197,152.217,140799998.0
2007-03-06 04:16:00,152.217,152.217,152.203,152.203,92699999.0
2007-03-06 04:17:00,152.227,152.241,152.217,152.225,103100000.0
2007-03-06 04:18:00,152.221,152.221,152.201,152.211,103999999.0
2007-03-06 04:19:00,152.215,152.228,152.205,152.209,63600000.0
2007-03-06 04:20:00,152.215,152.215,152.188,152.188,74700001.0
2007-03-06 04:21:00,152.199,152.215,152.19,152.215,126599999.0
2007-03-06 04:22:00,152.22,152.253,152.209,152.253,154899998.0
2007-03-06 04:23:00,152.268,152.292,152.268,152.292,18400000.0
2007-03-06 04:24:00,152.308,152.349,152.303,152.349,119400002.0
2007-03-06 04:25:00,152.343,152.413,152.341,152.413,42400000.0
2007-03-06 04:26:00,152.44,152.453,152.421,152.446,133599998.0
2007-03-06 04:27:00,152.437,152.437,152.407,152.422,64200001.0
2007-03-06 04:28:00,152.403,152.441,152.4,152.441,116899998.0
2007-03-06 04:29:00,152.454,152.543,152.454,152.537,79800000.0
2007-03-06 04:30:00,152.548,152.548,152.478,152.478,104700001.0
2007-03-06 04:31:00,152.47,152.473,152.437,152.437,96700000.0
2007-03-06 04:32:00,152.43,152.435,152.415,152.435,85499998.0
2007-03-06 04:33:00,152.422,152.438,152.408,152.429,30600000.0
2007-03-06 04:34:00,152.428,152.428,152.397,152.397,44000000.0
2007-03-06 04:35:00,152.366,152.366,152.309,152.309,72799998.0
2007-03-06 04:36:00,152.308,152.335,152.304,152.327,49500000.0
2007-03-06 04:37:00,152.324,152.324,152.288,152.29,83899998.0
2007-03-06 04:38:00,152.297,152.337,152.297,152.317,126700000.0
2007-03-06 04:39:00,152.322,152.324,152.313,152.32,78200000.0
2007-03-06 04:40:00,152.32,152.321,152.309,152.321,58800001.0
2007-03-06 04:41:00,152.32,152.35,152.311,152.35,103900002.0
2007-03-06 04:42:00,152.372,152.387,152.372,152.377,112000001.0
2007-03-06 04:43:00,152.376,152.406,152.376,152.388,160399998.0
2007-03-06 04:44:00,152.373,152.374,152.357,152.374,68500000.0
2007-03-06 04:45:00,152.355,152.375,152.351,152.352,112100001.0
2007-03-06 04:46:00,152.35,152.352,152.329,152.352,78500000.0
2007-03-06 04:47:00,152.36,152.36,152.346,152.36,75999999.0
2007-03-06 04:48:00,152.368,152.382,152.361,152.378,121499998.0
2007-03-06 04:49:00,152.388,152.471,152.388,152.471,83200001.0
2007-03-06 04:50:00,152.48,152.487,152.466,152.48,88000000.0
2007-03-06 04:51:00,152.462,152.462,152.461,152.461,5800000.0
2007-03-06 04:52:00,152.457,152.46,152.45,152.459,52799999.0
2007-03-06 04:53:00,152.463,152.523,152.463,152.523,155600000.0
2007-03-06 04:54:00,152.538,152.542,152.53,152.542,34800000.0
2007-03-06 04:55:00,152.542,152.542,152.524,152.524,140700002.0
2007-03-06 04:56:00,152.519,152.527,152.49,152.49,56000000.0
2007-03-06 04:57:00,152.475,152.481,152.463,152.468,115700002.0
2007-03-06 04:58:00,152.48,152.507,152.48,152.506,90399999.0
2007-03-06 04:59:00,152.49,152.508,152.483,152.492,75399999.0
2007-03-06 05:00:00,152.501,152.536,152.501,152.535,169900004.0
2007-03-06 05:01:00,152.569,152.651,152.569,152.651,72200000.0
2007-03-06 05:02:00,152.662,152.682,152.657,152.678,123400002.0
2007-03-06 05:03:00,152.673,152.708,152.661,152.69,109100003.0
2007-03-06 05:04:00,152.697,152.721,152.685,152.685,69199999.0
2007-03-06 05:05:00,152.682,152.689,152.651,152.651,84200002.0
2007-03-06 05:06:00,152.652,152.652,152.62,152.62,61600000.0
2007-03-06 05:07:00,152.614,152.62,152.603,152.61,75599999.0
2007-03-06 05:08:00,152.61,152.61,152.592,152.6,110200001.0
2007-03-06 05:09:00,152.602,152.602,152.586,152.599,88499999.0
2007-03-06 05:10:00,152.593,152.597,152.59,152.596,84000001.0
2007-03-06 05:11:00,152.59,152.59,152.542,152.554,63000001.0
2007-03-06 05:12:00,152.557,152.557,152.535,152.535,119700002.0
2007-03-06 05:13:00,152.525,152.533,152.517,152.527,115800001.0
2007-03-06 05:14:00,152.539,152.558,152.535,152.55,64100000.0
2007-03-06 05:15:00,152.566,152.566,152.541,152.541,61700000.0
2007-03-06 05:16:00,152.552,152.572,152.552,152.572,61399999.0
2007-03-06 05:17:00,152.578,152.633,152.578,152.624,84000001.0
2007-03-06 05:18:00,152.631,152.648,152.631,152.635,151900000.0
2007-03-06 05:19:00,152.673,152.703,152.666,152.703,59100000.0
2007-03-06 05:20:00,152.707,152.707,152.682,152.69,125000002.0
2007-03-06 05:21:00,152.681,152.72,152.681,152.72,133399999.0
2007-03-06 05:22:00,152.719,152.721,152.706,152.719,114300002.0
2007-03-06 05:23:00,152.718,152.739,152.711,152.725,70599999.0
2007-03-06 05:24:00,152.718,152.718,152.697,152.701,78499998.0
2007-03-06 05:25:00,152.706,152.707,152.706,152.707,42700001.0
2007-03-06 05:26:00,152.706,152.706,152.666,152.666,119199996.0
2007-03-06 05:27:00,152.665,152.667,152.654,152.667,71199999.0
2007-03-06 05:28:00,152.677,152.677,152.656,152.664,77899999.0
2007-03-06 05:29:00,152.663,152.663,152.646,152.657,145099999.0
2007-03-06 05:30:00,152.644,152.644,152.642,152.642,23200000.0
2007-03-06 05:31:00,152.628,152.629,152.62,152.629,58900000.0
2007-03-06 05:32:00,152.63,152.669,152.63,152.659,65500000.0
2007-03-06 05:33:00,152.675,152.675,152.665,152.675,63200001.0
2007-03-06 05:34:00,152.664,152.683,152.664,152.683,37600000.0
2007-03-06 05:35:00,152.688,152.699,152.681,152.682,133299998.0
2007-03-06 05:36:00,152.681,152.699,152.68,152.68,110099997.0
2007-03-06 05:37:00,152.674,152.685,152.667,152.667,52800000.0
2007-03-06 05:38:00,152.669,152.669,152.657,152.661,185200002.0
2007-03-06 05:39:00,152.659,152.661,152.659,152.661,5400000.0
2007-03-06 05:40:00,152.667,152.694,152.667,152.694,95500000.0
2007-03-06 05:41:00,152.685,152.685,152.651,152.651,46400000.0
2007-03-06 05:42:00,152.645,152.645,152.618,152.618,29200000.0
2007-03-06 05:43:00,152.616,152.616,152.573,152.573,16600000.0
2007-03-06 05:44:00,152.56,152.564,152.555,152.56,84800002.0
2007-03-06 05:45:00,152.558,152.565,152.552,152.565,98300000.0
2007-03-06 05:46:00,152.558,152.558,152.539,152.539,81800001.0
2007-03-06 05:47:00,152.543,152.569,152.543,152.562,80400000.0
2007-03-06 05:48:00,152.568,152.578,152.568,152.57,133800003.0
2007-03-06 05:49:00,152.575,152.575,152.562,152.567,110099998.0
2007-03-06 05:50:00,152.555,152.568,152.541,152.56,178800001.0
2007-03-06 05:51:00,152.568,152.573,152.563,152.566,50900000.0
2007-03-06 05:52:00,152.559,152.581,152.549,152.581,98300000.0
2007-03-06 05:53:00,152.599,152.662,152.599,152.662,95200000.0
2007-03-06 05:54:00,152.673,152.673,152.619,152.619,148400001.0
2007-03-06 05:55:00,152.603,152.618,152.603,152.616,47900000.0
2007-03-06 05:56:00,152.62,152.639,152.62,152.63,122199999.0
2007-03-06 05:57:00,152.62,152.62,152.598,152.609,76099999.0
2007-03-06 05:58:00,152.626,152.654,152.626,152.654,120899998.0
2007-03-06 05:59:00,152.662,152.684,152.662,152.684,101199998.0
2007-03-06 06:00:00,152.686,152.721,152.686,152.712,151300002.0
2007-03-06 06:01:00,152.726,152.76,152.726,152.76,66600000.0
2007-03-06 06:02:00,152.772,152.798,152.772,152.798,56499998.0
2007-03-06 06:03:00,152.822,152.823,152.802,152.806,109399999.0
2007-03-06 06:04:00,152.808,152.827,152.804,152.827,84700001.0
2007-03-06 06:05:00,152.835,152.835,152.808,152.832,84600001.0
2007-03-06 06:06:00,152.832,152.834,152.805,152.805,114599999.0
2007-03-06 06:07:00,152.796,152.796,152.769,152.776,214500001.0
2007-03-06 06:08:00,152.771,152.771,152.74,152.75,92100000.0
2007-03-06 06:09:00,152.746,152.749,152.731,152.734,29600000.0
2007-03-06 06:10:00,152.722,152.722,152.704,152.705,49699999.0
2007-03-06 06:11:00,152.711,152.715,152.693,152.7,92700000.0
2007-03-06 06:12:00,152.695,152.708,152.695,152.699,76200002.0
2007-03-06 06:13:00,152.708,152.721,152.703,152.717,69100000.0
2007-03-06 06:14:00,152.735,152.74,152.732,152.732,81499999.0
2007-03-06 06:15:00,152.728,152.728,152.709,152.72,64700001.0
2007-03-06 06:16:00,152.741,152.751,152.735,152.747,80399999.0
2007-03-06 06:17:00,152.753,152.771,152.752,152.771,64000000.0
2007-03-06 06:18:00,152.773,152.776,152.76,152.765,54099999.0
2007-03-06 06:19:00,152.762,152.764,152.726,152.726,67000000.0
2007-03-06 06:20:00,152.724,152.731,152.699,152.723,181900000.0
2007-03-06 06:21:00,152.715,152.727,152.703,152.727,23300000.0
2007-03-06 06:22:00,152.715,152.715,152.698,152.7,50700000.0
2007-03-06 06:23:00,152.711,152.733,152.709,152.721,184699994.0
2007-03-06 06:24:00,152.716,152.716,152.714,152.714,19200000.0
2007-03-06 06:25:00,152.718,152.722,152.709,152.713,145599998.0
2007-03-06 06:26:00,152.713,152.718,152.708,152.712,101499998.0
2007-03-06 06:27:00,152.713,152.713,152.705,152.708,42300000.0
2007-03-06 06:28:00,152.706,152.706,152.683,152.689,121299998.0
2007-03-06 06:29:00,152.696,152.696,152.694,152.694,23200000.0
2007-03-06 06:30:00,152.686,152.689,152.681,152.686,71500000.0
2007-03-06 06:31:00,152.693,152.7,152.679,152.69,111499999.0
2007-03-06 06:32:00,152.684,152.697,152.684,152.689,103100001.0
2007-03-06 06:33:00,152.685,152.685,152.675,152.678,79199999.0
2007-03-06 06:34:00,152.672,152.693,152.672,152.689,135099999.0
2007-03-06 06:35:00,152.701,152.712,152.7,152.701,150099996.0
2007-03-06 06:36:00,152.69,152.69,152.665,152.67,33800000.0
2007-03-06 06:37:00,152.67,152.67,152.652,152.652,81499998.0
2007-03-06 06:38:00,152.653,152.653,152.649,152.653,31200000.0
2007-03-06 06:39:00,152.66,152.676,152.65,152.676,193300001.0
2007-03-06 06:40:00,152.667,152.678,152.658,152.658,93100000.0
2007-03-06 06:41:00,152.652,152.653,152.642,152.645,77600000.0
2007-03-06 06:42:00,152.63,152.63,152.612,152.617,61300000.0
2007-03-06 06:43:00,152.617,152.617,152.596,152.596,151500006.0
2007-03-06 06:44:00,152.603,152.604,152.595,152.595,149399998.0
2007-03-06 06:45:00,152.605,152.605,152.595,152.595,51600000.0
2007-03-06 06:46:00,152.6,152.63,152.598,152.619,101000000.0
2007-03-06 06:47:00,152.626,152.626,152.624,152.624,8800000.0
2007-03-06 06:48:00,152.622,152.627,152.615,152.627,62699999.0
2007-03-06 06:49:00,152.617,152.628,152.614,152.614,55500000.0
2007-03-06 06:50:00,152.612,152.629,152.612,152.629,138999997.0
2007-03-06 06:51:00,152.629,152.634,152.618,152.622,71100000.0
2007-03-06 06:52:00,152.618,152.625,152.61,152.61,152200003.0
2007-03-06 06:53:00,152.61,152.615,152.6,152.602,31200000.0
2007-03-06 06:54:00,152.604,152.604,152.589,152.589,53600000.0
2007-03-06 06:55:00,152.58,152.58,152.528,152.528,141300001.0
2007-03-06 06:56:00,152.534,152.562,152.531,152.551,153900000.0
2007-03-06 06:57:00,152.547,152.547,152.524,152.525,97800002.0
2007-03-06 06:58:00,152.52,152.534,152.52,152.534,169699998.0
2007-03-06 06:59:00,152.536,152.538,152.518,152.527,70700000.0
2007-03-06 07:00:00,152.537,152.548,152.529,152.548,139100002.0
2007-03-06 07:01:00,152.555,152.591,152.555,152.582,113799998.0
2007-03-06 07:02:00,152.57,152.575,152.567,152.575,77700000.0
2007-03-06 07:03:00,152.582,152.597,152.582,152.597,136099999.0
2007-03-06 07:04:00,152.595,152.595,152.577,152.577,78900000.0
2007-03-06 07:05:00,152.555,152.576,152.555,152.565,75000000.0
2007-03-06 07:06:00,152.557,152.557,152.54,152.54,122399996.0
2007-03-06 07:07:00,152.547,152.552,152.547,152.548,28800000.0
2007-03-06 07:08:00,152.546,152.547,152.532,152.54,118400002.0
2007-03-06 07:09:00,152.542,152.553,152.538,152.542,89900000.0
2007-03-06 07:10:00,152.535,152.535,152.526,152.533,83400000.0
2007-03-06 07:11:00,152.532,152.548,152.529,152.548,144400000.0
2007-03-06 07:12:00,152.566,152.571,152.56,152.566,113699999.0
2007-03-06 07:13:00,152.587,152.587,152.563,152.576,117299998.0
2007-03-06 07:14:00,152.576,152.585,152.573,152.573,69099999.0
2007-03-06 07:15:00,152.569,152.597,152.569,152.576,69600000.0
2007-03-06 07:16:00,152.571,152.577,152.563,152.577,161199996.0
2007-03-06 07:17:00,152.581,152.59,152.578,152.59,26700000.0
2007-03-06 07:18:00,152.57,152.57,152.544,152.544,37400000.0
2007-03-06 07:19:00,152.537,152.549,152.535,152.535,25900000.0
2007-03-06 07:20:00,152.513,152.513,152.459,152.459,67500000.0
2007-03-06 07:21:00,152.439,152.439,152.41,152.41,28699999.0
2007-03-06 07:22:00,152.405,152.415,152.401,152.412,123500001.0
2007-03-06 07:23:00,152.428,152.428,152.424,152.425,110200000.0
2007-03-06 07:24:00,152.42,152.42,152.411,152.418,48200001.0
2007-03-06 07:25:00,152.412,152.425,152.411,152.415,52700000.0
2007-03-06 07:26:00,152.426,152.453,152.426,152.448,95200000.0
2007-03-06 07:27:00,152.461,152.482,152.461,152.47,107799999.0
2007-03-06 07:28:00,152.488,152.488,152.474,152.474,89199999.0
2007-03-06 07:29:00,152.474,152.477,152.455,152.455,64000000.0
2007-03-06 07:30:00,152.44,152.456,152.432,152.434,133599998.0
2007-03-06 07:31:00,152.435,152.435,152.425,152.425,65500001.0
2007-03-06 07:32:00,152.418,152.418,152.413,152.413,64599999.0
2007-03-06 07:33:00,152.411,152.419,152.408,152.419,126800002.0
2007-03-06 07:34:00,152.419,152.419,152.372,152.38,73499999.0
2007-03-06 07:35:00,152.372,152.372,152.346,152.349,59600001.0
2007-03-06 07:36:00,152.349,152.369,152.344,152.369,44400000.0
2007-03-06 07:37:00,152.373,152.398,152.373,152.382,100700000.0
2007-03-06 07:38:00,152.379,152.379,152.379,152.379,35899998.0
2007-03-06 07:39:00,152.355,152.369,152.345,152.345,101999999.0
2007-03-06 07:40:00,152.332,152.332,152.324,152.324,166800001.0
2007-03-06 07:41:00,152.307,152.307,152.267,152.267,118399999.0
2007-03-06 07:42:00,152.257,152.266,152.254,152.259,79699999.0
2007-03-06 07:43:00,152.266,152.292,152.266,152.292,52800000.0
2007-03-06 07:44:00,152.3,152.344,152.3,152.344,52200001.0
2007-03-06 07:45:00,152.343,152.363,152.343,152.353,122200000.0
2007-03-06 07:46:00,152.35,152.376,152.338,152.375,90000000.0
2007-03-06 07:47:00,152.395,152.425,152.395,152.408,132899999.0
2007-03-06 07:48:00,152.407,152.407,152.39,152.39,79600000.0
2007-03-06 07:49:00,152.382,152.385,152.369,152.385,120299999.0
2007-03-06 07:50:00,152.383,152.39,152.36,152.375,113599999.0
2007-03-06 07:51:00,152.385,152.391,152.384,152.384,95000002.0
2007-03-06 07:52:00,152.38,152.391,152.38,152.391,31800000.0
2007-03-06 07:53:00,152.398,152.407,152.394,152.406,73800000.0
2007-03-06 07:54:00,152.408,152.44,152.408,152.437,59700000.0
2007-03-06 07:55:00,152.447,152.469,152.447,152.457,103200000.0
2007-03-06 07:56:00,152.463,152.469,152.447,152.461,56300000.0
2007-03-06 07:57:00,152.469,152.487,152.469,152.478,68000000.0
2007-03-06 07:58:00,152.492,152.525,152.492,152.525,72800001.0
2007-03-06 07:59:00,152.531,152.596,152.531,152.596,36200000.0
2007-03-06 08:00:00,152.593,152.595,152.57,152.595,55400000.0
2007-03-06 08:01:00,152.596,152.596,152.556,152.556,17600000.0
2007-03-06 08:02:00,152.588,152.588,152.559,152.559,63200000.0
2007-03-06 08:03:00,152.556,152.574,152.55,152.558,88300002.0
2007-03-06 08:04:00,152.578,152.602,152.577,152.586,121300002.0
2007-03-06 08:05:00,152.578,152.579,152.558,152.575,99400001.0
2007-03-06 08:06:00,152.584,152.608,152.575,152.608,158499999.0
2007-03-06 08:07:00,152.586,152.586,152.526,152.526,60000000.0
2007-03-06 08:08:00,152.538,152.539,152.529,152.537,169899998.0
2007-03-06 08:09:00,152.539,152.564,152.539,152.545,67000000.0
2007-03-06 08:10:00,152.558,152.558,152.55,152.552,72299999.0
2007-03-06 08:11:00,152.548,152.548,152.522,152.53,65600001.0
2007-03-06 08:12:00,152.526,152.526,152.504,152.518,154899998.0
2007-03-06 08:13:00,152.522,152.552,152.522,152.552,119499999.0
2007-03-06 08:14:00,152.544,152.564,152.541,152.564,90400000.0
2007-03-06 08:15:00,152.561,152.571,152.546,152.546,44300000.0
2007-03-06 08:16:00,152.535,152.535,152.525,152.533,114700001.0
2007-03-06 08:17:00,152.532,152.538,152.532,152.538,63399998.0
2007-03-06 08:18:00,152.552,152.572,152.552,152.564,56800000.0
2007-03-06 08:19:00,152.555,152.564,152.55,152.564,106999997.0
2007-03-06 08:20:00,152.568,152.568,152.543,152.543,164400001.0
2007-03-06 08:21:00,152.544,152.551,152.525,152.525,99299999.0
2007-03-06 08:22:00,152.523,152.541,152.523,152.541,43200001.0
2007-03-06 08:23:00,152.531,152.531,152.49,152.5,66700000.0
2007-03-06 08:24:00,152.498,152.498,152.485,152.488,128400002.0
2007-03-06 08:25:00,152.485,152.497,152.485,152.497,60300000.0
2007-03-06 08:26:00,152.507,152.514,152.505,152.512,56499999.0
2007-03-06 08:27:00,152.505,152.505,152.489,152.489,68600000.0
2007-03-06 08:28:00,152.502,152.508,152.496,152.499,169299997.0
2007-03-06 08:29:00,152.525,152.534,152.525,152.53,80700000.0
2007-03-06 08:30:00,152.533,152.544,152.53,152.534,74100000.0
2007-03-06 08:31:00,152.531,152.531,152.508,152.509,55200000.0
2007-03-06 08:32:00,152.502,152.502,152.498,152.498,49100000.0
2007-03-06 08:33:00,152.487,152.498,152.487,152.492,75300000.0
2007-03-06 08:34:00,152.497,152.534,152.494,152.534,153099997.0
2007-03-06 08:35:00,152.535,152.535,152.484,152.484,100600000.0
2007-03-06 08:36:00,152.466,152.466,152.42,152.421,130800002.0
2007-03-06 08:37:00,152.442,152.472,152.442,152.443,190400004.0
2007-03-06 08:38:00,152.435,152.435,152.423,152.43,95300002.0
2007-03-06 08:39:00,152.425,152.432,152.415,152.432,111800001.0
2007-03-06 08:40:00,152.432,152.438,152.43,152.431,97600000.0
2007-03-06 08:41:00,152.423,152.445,152.423,152.443,153099999.0
2007-03-06 08:42:00,152.435,152.436,152.408,152.41,86900000.0
2007-03-06 08:43:00,152.393,152.41,152.389,152.41,66800000.0
2007-03-06 08:44:00,152.412,152.43,152.412,152.43,194799995.0
2007-03-06 08:45:00,152.438,152.444,152.435,152.435,156800003.0
2007-03-06 08:46:00,152.45,152.488,152.45,152.488,59100000.0
2007-03-06 08:47:00,152.47,152.47,152.437,152.444,90900001.0
2007-03-06 08:48:00,152.437,152.442,152.427,152.432,97900002.0
2007-03-06 08:49:00,152.417,152.443,152.417,152.439,134100001.0
2007-03-06 08:50:00,152.45,152.459,152.45,152.459,66100001.0
2007-03-06 08:51:00,152.446,152.446,152.412,152.431,128900001.0
2007-03-06 08:52:00,152.438,152.476,152.438,152.456,109899997.0
2007-03-06 08:53:00,152.447,152.462,152.445,152.453,126399997.0
2007-03-06 08:54:00,152.456,152.462,152.454,152.454,109900001.0
2007-03-06 08:55:00,152.462,152.495,152.462,152.495,23800000.0
2007-03-06 08:56:00,152.483,152.483,152.45,152.451,65200001.0
2007-03-06 08:57:00,152.446,152.465,152.436,152.436,113999999.0
2007-03-06 08:58:00,152.437,152.442,152.433,152.433,34100000.0
2007-03-06 08:59:00,152.436,152.464,152.433,152.462,102600000.0
2007-03-06 09:00:00,152.438,152.45,152.432,152.448,96699998.0
2007-03-06 09:01:00,152.438,152.438,152.399,152.399,46300000.0
2007-03-06 09:02:00,152.393,152.405,152.393,152.405,107400002.0
2007-03-06 09:03:00,152.402,152.402,152.382,152.4,101800000.0
2007-03-06 09:04:00,152.4,152.408,152.394,152.401,131999997.0
2007-03-06 09:05:00,152.405,152.412,152.403,152.403,55100001.0
2007-03-06 09:06:00,152.395,152.412,152.395,152.41,76800000.0
2007-03-06 09:07:00,152.433,152.491,152.433,152.484,91800003.0
2007-03-06 09:08:00,152.487,152.496,152.487,152.491,49500000.0
2007-03-06 09:09:00,152.495,152.527,152.495,152.525,122199999.0
2007-03-06 09:10:00,152.52,152.574,152.52,152.574,123700000.0
2007-03-06 09:11:00,152.589,152.605,152.584,152.6,163399997.0
2007-03-06 09:12:00,152.622,152.623,152.582,152.583,107600000.0
2007-03-06 09:13:00,152.576,152.576,152.535,152.535,37500000.0
2007-03-06 09:14:00,152.523,152.53,152.509,152.513,157099999.0
2007-03-06 09:15:00,152.5,152.508,152.493,152.508,103799999.0
2007-03-06 09:16:00,152.522,152.55,152.512,152.514,69199999.0
2007-03-06 09:17:00,152.534,152.541,152.52,152.541,69600000.0
2007-03-06 09:18:00,152.538,152.54,152.517,152.539,141600000.0
2007-03-06 09:19:00,152.523,152.526,152.521,152.526,33600000.0
2007-03-06 09:20:00,152.523,152.536,152.521,152.528,68600001.0
2007-03-06 09:21:00,152.525,152.525,152.507,152.507,75099999.0
2007-03-06 09:22:00,152.511,152.519,152.51,152.519,87799998.0
2007-03-06 09:23:00,152.518,152.518,152.512,152.512,57099999.0
2007-03-06 09:24:00,152.519,152.55,152.519,152.55,128600000.0
2007-03-06 09:25:00,152.551,152.566,152.549,152.557,48700000.0
2007-03-06 09:26:00,152.562,152.571,152.562,152.567,111800000.0
2007-03-06 09:27:00,152.585,152.597,152.585,152.597,108599999.0
2007-03-06 09:28:00,152.581,152.581,152.54,152.553,85000000.0
2007-03-06 09:29:00,152.55,152.55,152.534,152.534,78299998.0
2007-03-06 09:30:00,152.531,152.534,152.507,152.507,116099997.0
2007-03-06 09:31:00,152.499,152.504,152.493,152.493,77199998.0
2007-03-06 09:32:00,152.49,152.506,152.489,152.493,80900000.0
2007-03-06 09:33:00,152.497,152.529,152.497,152.523,48400000.0
2007-03-06 09:34:00,152.517,152.519,152.51,152.51,68200000.0
2007-03-06 09:35:00,152.499,152.515,152.495,152.503,78599999.0
2007-03-06 09:36:00,152.498,152.509,152.492,152.507,54899999.0
2007-03-06 09:37:00,152.496,152.518,152.496,152.504,51300000.0
2007-03-06 09:38:00,152.511,152.518,152.511,152.518,49800001.0
2007-03-06 09:39:00,152.527,152.537,152.523,152.523,166399997.0
2007-03-06 09:40:00,152.523,152.531,152.52,152.53,48500001.0
2007-03-06 09:41:00,152.538,152.554,152.536,152.554,69500000.0
2007-03-06 09:42:00,152.577,152.709,152.577,152.709,41900000.0
2007-03-06 09:43:00,152.7,152.711,152.696,152.711,138299998.0
2007-03-06 09:44:00,152.731,152.831,152.731,152.818,75200000.0
2007-03-06 09:45:00,152.812,152.814,152.788,152.793,52900000.0
2007-03-06 09:46:00,152.779,152.796,152.768,152.783,141599997.0
2007-03-06 09:47:00,152.79,152.799,152.782,152.789,116299999.0
2007-03-06 09:48:00,152.801,152.804,152.801,152.804,4600000.0
2007-03-06 09:49:00,152.823,152.858,152.823,152.858,78800000.0
2007-03-06 09:50:00,152.839,152.857,152.823,152.83,169399998.0
2007-03-06 09:51:00,152.814,152.814,152.752,152.759,90000002.0
2007-03-06 09:52:00,152.743,152.743,152.706,152.706,61699999.0
2007-03-06 09:53:00,152.707,152.714,152.667,152.667,90899999.0
2007-03-06 09:54:00,152.66,152.683,152.66,152.679,73399998.0
2007-03-06 09:55:00,152.651,152.696,152.642,152.696,38400000.0
2007-03-06 09:56:00,152.704,152.714,152.698,152.711,174700000.0
2007-03-06 09:57:00,152.722,152.724,152.681,152.683,122400001.0
2007-03-06 09:58:00,152.702,152.716,152.702,152.716,49399998.0
2007-03-06 09:59:00,152.731,152.734,152.722,152.722,85099997.0
2007-03-06 10:00:00,152.707,152.719,152.697,152.697,68500000.0
2007-03-06 10:01:00,152.681,152.707,152.681,152.698,94599999.0
2007-03-06 10:02:00,152.692,152.696,152.685,152.689,49900000.0
2007-03-06 10:03:00,152.682,152.682,152.661,152.671,71900002.0
2007-03-06 10:04:00,152.678,152.709,152.678,152.699,79899999.0
2007-03-06 10:05:00,152.707,152.728,152.666,152.728,109500001.0
2007-03-06 10:06:00,152.732,152.732,152.713,152.713,50800000.0
2007-03-06 10:07:00,152.691,152.691,152.666,152.666,65899999.0
2007-03-06 10:08:00,152.666,152.696,152.659,152.696,42300000.0
2007-03-06 10:09:00,152.706,152.706,152.658,152.67,217399998.0
2007-03-06 10:10:00,152.672,152.683,152.661,152.677,37300000.0
2007-03-06 10:11:00,152.676,152.68,152.667,152.668,126499998.0
2007-03-06 10:12:00,152.665,152.676,152.654,152.67,133300002.0
2007-03-06 10:13:00,152.667,152.735,152.667,152.735,70000000.0
2007-03-06 10:14:00,152.719,152.719,152.69,152.69,59400000.0
2007-03-06 10:15:00,152.683,152.683,152.648,152.649,139399998.0
2007-03-06 10:16:00,152.642,152.665,152.642,152.654,74300001.0
2007-03-06 10:17:00,152.658,152.658,152.636,152.65,104300001.0
2007-03-06 10:18:00,152.648,152.652,152.635,152.635,107200002.0
2007-03-06 10:19:00,152.633,152.67,152.633,152.67,120800002.0
2007-03-06 10:20:00,152.665,152.691,152.665,152.678,137200000.0
2007-03-06 10:21:00,152.67,152.695,152.656,152.695,67100000.0
2007-03-06 10:22:00,152.703,152.72,152.693,152.72,145100002.0
2007-03-06 10:23:00,152.708,152.721,152.705,152.705,65300000.0
2007-03-06 10:24:00,152.683,152.688,152.672,152.688,74100000.0
2007-03-06 10:25:00,152.701,152.728,152.701,152.724,92399999.0
2007-03-06 10:26:00,152.725,152.75,152.725,152.726,246399996.0
2007-03-06 10:27:00,152.745,152.775,152.721,152.775,143399999.0
2007-03-06 10:28:00,152.773,152.798,152.765,152.786,138499997.0
2007-03-06 10:29:00,152.787,152.8,152.776,152.8,87099999.0
2007-03-06 10:30:00,152.812,152.83,152.811,152.815,65000000.0
2007-03-06 10:31:00,152.814,152.826,152.808,152.821,91999998.0
2007-03-06 10:32:00,152.815,152.815,152.795,152.795,82600001.0
2007-03-06 10:33:00,152.788,152.792,152.78,152.792,42400001.0
2007-03-06 10:34:00,152.803,152.817,152.803,152.817,12000000.0
2007-03-06 10:35:00,152.857,152.893,152.857,152.883,110999998.0
2007-03-06 10:36:00,152.876,152.876,152.863,152.868,142600001.0
2007-03-06 10:37:00,152.872,152.874,152.841,152.845,65999999.0
2007-03-06 10:38:00,152.867,152.873,152.85,152.85,127000000.0
2007-03-06 10:39:00,152.854,152.867,152.854,152.862,109199999.0
2007-03-06 10:40:00,152.862,152.865,152.856,152.859,132999999.0
2007-03-06 10:41:00,152.848,152.848,152.842,152.846,96199998.0
2007-03-06 10:42:00,152.838,152.867,152.838,152.867,98600000.0
2007-03-06 10:43:00,152.88,152.891,152.872,152.89,119299998.0
2007-03-06 10:44:00,152.904,152.915,152.898,152.907,64700000.0
2007-03-06 10:45:00,152.918,152.918,152.898,152.898,46600000.0
2007-03-06 10:46:00,152.905,152.909,152.869,152.869,75099999.0
2007-03-06 10:47:00,152.867,152.867,152.848,152.85,133000001.0
2007-03-06 10:48:00,152.836,152.836,152.82,152.835,96300002.0
2007-03-06 10:49:00,152.844,152.845,152.827,152.843,99599998.0
2007-03-06 10:50:00,152.853,152.864,152.84,152.864,122400000.0
2007-03-06 10:51:00,152.878,152.878,152.868,152.875,128500000.0
2007-03-06 10:52:00,152.875,152.903,152.875,152.894,73100000.0
2007-03-06 10:53:00,152.922,152.944,152.918,152.927,132500001.0
2007-03-06 10:54:00,152.93,152.93,152.9,152.921,63000000.0
2007-03-06 10:55:00,152.924,152.924,152.868,152.868,126299999.0
2007-03-06 10:56:00,152.852,152.852,152.78,152.78,82399999.0
2007-03-06 10:57:00,152.776,152.776,152.742,152.742,110800003.0
2007-03-06 10:58:00,152.74,152.765,152.727,152.765,149999999.0
2007-03-06 10:59:00,152.768,152.806,152.768,152.785,110100001.0
2007-03-06 11:00:00,152.78,152.78,152.752,152.752,63099999.0
2007-03-06 11:01:00,152.746,152.753,152.727,152.738,226300001.0
2007-03-06 11:02:00,152.738,152.75,152.738,152.74,132999998.0
2007-03-06 11:03:00,152.738,152.756,152.738,152.747,69499999.0
2007-03-06 11:04:00,152.746,152.755,152.739,152.739,118499999.0
2007-03-06 11:05:00,152.748,152.748,152.727,152.73,181100001.0
2007-03-06 11:06:00,152.727,152.727,152.717,152.727,118300002.0
2007-03-06 11:07:00,152.722,152.728,152.717,152.721,53400000.0
2007-03-06 11:08:00,152.725,152.725,152.696,152.696,118399999.0
2007-03-06 11:09:00,152.702,152.707,152.659,152.659,148399997.0
2007-03-06 11:10:00,152.659,152.659,152.639,152.646,47900000.0
2007-03-06 11:11:00,152.638,152.638,152.592,152.592,141800001.0
2007-03-06 11:12:00,152.597,152.608,152.597,152.608,146700000.0
2007-03-06 11:13:00,152.613,152.621,152.612,152.612,92799999.0
2007-03-06 11:14:00,152.604,152.612,152.596,152.605,83999999.0
2007-03-06 11:15:00,152.59,152.593,152.583,152.593,48800000.0
2007-03-06 11:16:00,152.592,152.597,152.576,152.583,131900002.0
2007-03-06 11:17:00,152.591,152.603,152.566,152.603,183099998.0
2007-03-06 11:18:00,152.62,152.635,152.62,152.635,25600000.0
2007-03-06 11:19:00,152.664,152.67,152.66,152.66,130500002.0
2007-03-06 11:20:00,152.656,152.672,152.65,152.65,106900000.0
2007-03-06 11:21:00,152.65,152.664,152.649,152.656,31500000.0
2007-03-06 11:22:00,152.65,152.65,152.632,152.632,100799999.0
2007-03-06 11:23:00,152.616,152.618,152.57,152.57,149999998.0
2007-03-06 11:24:00,152.554,152.595,152.554,152.578,102899998.0
2007-03-06 11:25:00,152.58,152.599,152.579,152.598,113499999.0
2007-03-06 11:26:00,152.593,152.625,152.593,152.615,135100000.0
2007-03-06 11:27:00,152.619,152.653,152.615,152.653,96399998.0
2007-03-06 11:28:00,152.666,152.678,152.666,152.667,58500000.0
2007-03-06 11:29:00,152.677,152.677,152.661,152.672,89699998.0
2007-03-06 11:30:00,152.673,152.677,152.667,152.668,90299998.0
2007-03-06 11:31:00,152.665,152.68,152.66,152.668,149500000.0
2007-03-06 11:32:00,152.677,152.694,152.677,152.694,56600000.0
2007-03-06 11:33:00,152.708,152.713,152.695,152.713,89699998.0
2007-03-06 11:34:00,152.728,152.741,152.715,152.741,76899999.0
2007-03-06 11:35:00,152.743,152.744,152.721,152.728,255499999.0
2007-03-06 11:36:00,152.745,152.748,152.733,152.748,151699997.0
2007-03-06 11:37:00,152.745,152.745,152.735,152.738,72099999.0
2007-03-06 11:38:00,152.735,152.735,152.723,152.725,79199999.0
2007-03-06 11:39:00,152.72,152.731,152.715,152.726,139899999.0
2007-03-06 11:40:00,152.72,152.731,152.718,152.725,64099998.0
2007-03-06 11:41:00,152.722,152.729,152.705,152.705,123700002.0
2007-03-06 11:42:00,152.705,152.718,152.705,152.71,61500000.0
2007-03-06 11:43:00,152.718,152.718,152.705,152.708,54599999.0
2007-03-06 11:44:00,152.708,152.708,152.684,152.69,79800000.0
2007-03-06 11:45:00,152.692,152.692,152.671,152.681,125099998.0
2007-03-06 11:46:00,152.674,152.681,152.659,152.661,108800000.0
2007-03-06 11:47:00,152.667,152.694,152.667,152.677,71700002.0
2007-03-06 11:48:00,152.685,152.708,152.685,152.702,91500000.0
2007-03-06 11:49:00,152.688,152.714,152.688,152.714,114399999.0
2007-03-06 11:50:00,152.703,152.714,152.703,152.708,66099999.0
2007-03-06 11:51:00,152.705,152.713,152.701,152.703,70799999.0
2007-03-06 11:52:00,152.702,152.722,152.702,152.718,110299999.0
2007-03-06 11:53:00,152.719,152.725,152.71,152.725,133499999.0
2007-03-06 11:54:00,152.723,152.733,152.717,152.728,59100000.0
2007-03-06 11:55:00,152.725,152.726,152.709,152.711,73900000.0
2007-03-06 11:56:00,152.715,152.715,152.665,152.665,99399998.0
2007-03-06 11:57:00,152.663,152.669,152.62,152.62,47900000.0
2007-03-06 11:58:00,152.608,152.623,152.608,152.621,117499997.0
2007-03-06 11:59:00,152.637,152.652,152.632,152.651,227300001.0
2007-03-06 12:00:00,152.636,152.636,152.583,152.585,128800001.0
2007-03-06 12:01:00,152.578,152.58,152.555,152.555,36000000.0
2007-03-06 12:02:00,152.546,152.562,152.536,152.562,114999998.0
2007-03-06 12:03:00,152.571,152.573,152.561,152.57,118000001.0
2007-03-06 12:04:00,152.571,152.59,152.557,152.59,81800000.0
2007-03-06 12:05:00,152.594,152.6,152.584,152.59,86700000.0
2007-03-06 12:06:00,152.592,152.608,152.592,152.608,82400000.0
2007-03-06 12:07:00,152.6,152.617,152.6,152.617,154399997.0
2007-03-06 12:08:00,152.61,152.624,152.604,152.614,96299999.0
2007-03-06 12:09:00,152.62,152.634,152.62,152.627,100699998.0
2007-03-06 12:10:00,152.63,152.63,152.614,152.626,121399998.0
2007-03-06 12:11:00,152.628,152.628,152.617,152.621,40800000.0
2007-03-06 12:12:00,152.616,152.625,152.614,152.625,68000001.0
2007-03-06 12:13:00,152.642,152.646,152.63,152.637,80799999.0
2007-03-06 12:14:00,152.635,152.663,152.634,152.657,147999999.0
2007-03-06 12:15:00,152.651,152.657,152.642,152.655,102000000.0
2007-03-06 12:16:00,152.662,152.667,152.662,152.662,116299999.0
2007-03-06 12:17:00,152.665,152.676,152.665,152.676,115200001.0
2007-03-06 12:18:00,152.672,152.686,152.664,152.686,86900002.0
2007-03-06 12:19:00,152.689,152.738,152.689,152.738,185499999.0
2007-03-06 12:20:00,152.738,152.752,152.736,152.742,97500000.0
2007-03-06 12:21:00,152.731,152.747,152.725,152.747,92100000.0
2007-03-06 12:22:00,152.75,152.757,152.749,152.75,84299999.0
2007-03-06 12:23:00,152.756,152.767,152.756,152.765,94100001.0
2007-03-06 12:24:00,152.761,152.77,152.76,152.77,95400001.0
2007-03-06 12:25:00,152.76,152.76,152.743,152.743,20000000.0
2007-03-06 12:26:00,152.747,152.755,152.742,152.743,103500000.0
2007-03-06 12:27:00,152.728,152.728,152.708,152.709,96199997.0
2007-03-06 12:28:00,152.712,152.717,152.702,152.71,78899999.0
2007-03-06 12:29:00,152.701,152.711,152.695,152.695,56300000.0
2007-03-06 12:30:00,152.696,152.71,152.695,152.698,85399998.0
2007-03-06 12:31:00,152.69,152.695,152.678,152.695,83500003.0
2007-03-06 12:32:00,152.701,152.701,152.657,152.657,145900000.0
2007-03-06 12:33:00,152.663,152.669,152.648,152.669,56000000.0
2007-03-06 12:34:00,152.667,152.673,152.664,152.669,118199997.0
2007-03-06 12:35:00,152.683,152.706,152.683,152.702,90000000.0
2007-03-06 12:36:00,152.708,152.731,152.703,152.731,45499999.0
2007-03-06 12:37:00,152.743,152.745,152.732,152.733,89699999.0
2007-03-06 12:38:00,152.736,152.749,152.727,152.727,52700000.0
2007-03-06 12:39:00,152.732,152.733,152.718,152.718,20800000.0
2007-03-06 12:40:00,152.712,152.712,152.686,152.686,117200002.0
2007-03-06 12:41:00,152.688,152.727,152.688,152.725,213000001.0
2007-03-06 12:42:00,152.738,152.768,152.737,152.75,72500000.0
2007-03-06 12:43:00,152.75,152.762,152.742,152.762,119000002.0
2007-03-06 12:44:00,152.757,152.767,152.748,152.748,85900000.0
2007-03-06 12:45:00,152.762,152.766,152.732,152.732,86799999.0
2007-03-06 12:46:00,152.746,152.76,152.736,152.739,85400000.0
2007-03-06 12:47:00,152.727,152.727,152.71,152.71,89599999.0
2007-03-06 12:48:00,152.72,152.72,152.687,152.704,107499999.0
2007-03-06 12:49:00,152.714,152.734,152.707,152.728,57600000.0
2007-03-06 12:50:00,152.725,152.738,152.712,152.731,66800000.0
2007-03-06 12:51:00,152.734,152.735,152.726,152.735,36800000.0
2007-03-06 12:52:00,152.737,152.737,152.711,152.711,40999999.0
2007-03-06 12:53:00,152.717,152.717,152.69,152.708,204899999.0
2007-03-06 12:54:00,152.695,152.713,152.685,152.713,103200001.0
2007-03-06 12:55:00,152.727,152.743,152.727,152.74,60800000.0
2007-03-06 12:56:00,152.747,152.761,152.743,152.754,92900000.0
2007-03-06 12:57:00,152.769,152.838,152.764,152.838,72800000.0
2007-03-06 12:58:00,152.841,152.877,152.831,152.877,128300001.0
2007-03-06 12:59:00,152.889,152.912,152.889,152.906,53699999.0
2007-03-06 13:00:00,152.908,152.947,152.907,152.947,97599999.0
2007-03-06 13:01:00,152.934,152.941,152.923,152.93,109499998.0
2007-03-06 13:02:00,152.935,152.955,152.935,152.953,69800001.0
2007-03-06 13:03:00,152.94,152.94,152.885,152.885,27800000.0
2007-03-06 13:04:00,152.886,152.886,152.872,152.875,109299999.0
2007-03-06 13:05:00,152.867,152.881,152.867,152.88,72300000.0
2007-03-06 13:06:00,152.889,152.893,152.876,152.893,66099998.0
2007-03-06 13:07:00,152.899,152.912,152.895,152.908,93299999.0
2007-03-06 13:08:00,152.907,152.919,152.886,152.913,126199999.0
2007-03-06 13:09:00,152.942,152.97,152.942,152.961,56600001.0
2007-03-06 13:10:00,152.948,152.952,152.935,152.935,89599999.0
2007-03-06 13:11:00,152.923,152.923,152.906,152.91,48800000.0
2007-03-06 13:12:00,152.902,152.905,152.887,152.898,86499999.0
2007-03-06 13:13:00,152.902,152.902,152.885,152.897,137199999.0
2007-03-06 13:14:00,152.899,152.917,152.899,152.917,60400002.0
2007-03-06 13:15:00,152.922,152.959,152.922,152.959,135499999.0
2007-03-06 13:16:00,152.956,152.956,152.939,152.94,116100001.0
2007-03-06 13:17:00,152.929,152.931,152.923,152.923,20000000.0
2007-03-06 13:18:00,152.92,152.925,152.913,152.925,107200000.0
2007-03-06 13:19:00,152.917,152.92,152.913,152.913,42600000.0
2007-03-06 13:20:00,152.909,152.909,152.87,152.87,48800000.0
2007-03-06 13:21:00,152.856,152.88,152.856,152.88,67200001.0
2007-03-06 13:22:00,152.875,152.875,152.841,152.841,132599998.0
2007-03-06 13:23:00,152.84,152.84,152.817,152.817,146100000.0
2007-03-06 13:24:00,152.812,152.823,152.8,152.802,218600004.0
2007-03-06 13:25:00,152.794,152.808,152.794,152.8,70299998.0
2007-03-06 13:26:00,152.798,152.799,152.785,152.799,159899997.0
2007-03-06 13:27:00,152.801,152.806,152.796,152.799,76700001.0
2007-03-06 13:28:00,152.791,152.814,152.791,152.808,93600000.0
2007-03-06 13:29:00,152.798,152.798,152.788,152.797,60100000.0
2007-03-06 13:30:00,152.806,152.813,152.796,152.796,110500000.0
2007-03-06 13:31:00,152.782,152.784,152.774,152.781,117500000.0
2007-03-06 13:32:00,152.772,152.789,152.772,152.775,60000000.0
2007-03-06 13:33:00,152.778,152.778,152.749,152.759,121400002.0
2007-03-06 13:34:00,152.748,152.766,152.748,152.766,125099998.0
2007-03-06 13:35:00,152.761,152.761,152.744,152.755,53300001.0
2007-03-06 13:36:00,152.75,152.753,152.694,152.715,82300001.0
2007-03-06 13:37:00,152.713,152.74,152.701,152.74,70300000.0
2007-03-06 13:38:00,152.752,152.778,152.752,152.777,137599999.0
2007-03-06 13:39:00,152.771,152.771,152.751,152.751,82300000.0
2007-03-06 13:40:00,152.769,152.799,152.765,152.799,123200000.0
2007-03-06 13:41:00,152.791,152.795,152.781,152.79,80600000.0
2007-03-06 13:42:00,152.781,152.781,152.762,152.766,91899998.0
2007-03-06 13:43:00,152.77,152.778,152.769,152.77,86800000.0
2007-03-06 13:44:00,152.763,152.763,152.75,152.762,97100000.0
2007-03-06 13:45:00,152.763,152.763,152.748,152.754,71699999.0
2007-03-06 13:46:00,152.75,152.755,152.733,152.755,95499999.0
2007-03-06 13:47:00,152.763,152.792,152.763,152.78,75900000.0
2007-03-06 13:48:00,152.793,152.815,152.793,152.815,190100000.0
2007-03-06 13:49:00,152.826,152.858,152.826,152.855,27400000.0
2007-03-06 13:50:00,152.874,152.886,152.865,152.886,89600000.0
2007-03-06 13:51:00,152.894,152.906,152.882,152.903,75599998.0
2007-03-06 13:52:00,152.892,152.901,152.885,152.893,42599999.0
2007-03-06 13:53:00,152.879,152.879,152.859,152.859,63800000.0
2007-03-06 13:54:00,152.848,152.848,152.837,152.844,44800000.0
2007-03-06 13:55:00,152.842,152.849,152.835,152.835,108399999.0
2007-03-06 13:56:00,152.831,152.839,152.831,152.839,43800000.0
2007-03-06 13:57:00,152.837,152.842,152.829,152.829,100399999.0
2007-03-06 13:58:00,152.823,152.823,152.805,152.805,90499999.0
2007-03-06 13:59:00,152.813,152.824,152.813,152.817,97500000.0
2007-03-06 14:00:00,152.818,152.818,152.785,152.785,58099999.0
2007-03-06 14:01:00,152.791,152.818,152.791,152.818,77499999.0
2007-03-06 14:02:00,152.815,152.824,152.805,152.805,99100000.0
2007-03-06 14:03:00,152.819,152.848,152.819,152.841,104300000.0
2007-03-06 14:04:00,152.847,152.878,152.845,152.878,98699999.0
2007-03-06 14:05:00,152.883,152.885,152.858,152.858,123400000.0
2007-03-06 14:06:00,152.846,152.871,152.842,152.871,71400000.0
2007-03-06 14:07:00,152.877,152.895,152.85,152.852,74200001.0
2007-03-06 14:08:00,152.848,152.877,152.846,152.875,83900000.0
2007-03-06 14:09:00,152.879,152.889,152.85,152.85,72000001.0
2007-03-06 14:10:00,152.842,152.849,152.827,152.83,152800000.0
2007-03-06 14:11:00,152.836,152.836,152.806,152.806,68200000.0
2007-03-06 14:12:00,152.809,152.809,152.788,152.796,94299999.0
2007-03-06 14:13:00,152.793,152.798,152.782,152.791,167800000.0
2007-03-06 14:14:00,152.796,152.819,152.796,152.798,55700000.0
2007-03-06 14:15:00,152.791,152.808,152.789,152.79,118299999.0
2007-03-06 14:16:00,152.77,152.77,152.756,152.759,70800001.0
2007-03-06 14:17:00,152.759,152.767,152.755,152.755,89200000.0
2007-03-06 14:18:00,152.761,152.763,152.744,152.744,85900000.0
2007-03-06 14:19:00,152.731,152.731,152.715,152.715,62700000.0
2007-03-06 14:20:00,152.713,152.713,152.697,152.706,65999999.0
2007-03-06 14:21:00,152.688,152.701,152.687,152.693,125600003.0
2007-03-06 14:22:00,152.707,152.725,152.707,152.713,81700000.0
2007-03-06 14:23:00,152.711,152.728,152.711,152.711,59700000.0
2007-03-06 14:24:00,152.697,152.715,152.693,152.707,115099998.0
2007-03-06 14:25:00,152.693,152.708,152.691,152.708,136999997.0
2007-03-06 14:26:00,152.71,152.723,152.71,152.718,153599998.0
2007-03-06 14:27:00,152.721,152.732,152.707,152.72,99000000.0
2007-03-06 14:28:00,152.722,152.744,152.722,152.74,77499999.0
2007-03-06 14:29:00,152.75,152.75,152.727,152.739,61300000.0
2007-03-06 14:30:00,152.75,152.76,152.747,152.747,167999999.0
2007-03-06 14:31:00,152.758,152.765,152.752,152.76,61999999.0
2007-03-06 14:32:00,152.752,152.752,152.743,152.747,106299999.0
2007-03-06 14:33:00,152.75,152.75,152.737,152.741,49700000.0
2007-03-06 14:34:00,152.747,152.747,152.716,152.716,57100000.0
2007-03-06 14:35:00,152.711,152.721,152.709,152.71,102300002.0
2007-03-06 14:36:00,152.713,152.748,152.713,152.744,83500001.0
2007-03-06 14:37:00,152.75,152.75,152.72,152.725,69500001.0
2007-03-06 14:38:00,152.719,152.722,152.708,152.708,127100003.0
2007-03-06 14:39:00,152.706,152.72,152.702,152.72,70399999.0
2007-03-06 14:40:00,152.726,152.726,152.713,152.713,71500001.0
2007-03-06 14:41:00,152.703,152.714,152.698,152.698,55799999.0
2007-03-06 14:42:00,152.684,152.687,152.674,152.68,66400000.0
2007-03-06 14:43:00,152.673,152.683,152.659,152.662,125399997.0
2007-03-06 14:44:00,152.68,152.696,152.678,152.696,45500000.0
2007-03-06 14:45:00,152.692,152.695,152.672,152.675,129199998.0
2007-03-06 14:46:00,152.665,152.665,152.655,152.655,51200000.0
2007-03-06 14:47:00,152.659,152.69,152.659,152.69,73300000.0
2007-03-06 14:48:00,152.697,152.7,152.688,152.692,71000000.0
2007-03-06 14:49:00,152.681,152.684,152.666,152.684,129500001.0
2007-03-06 14:50:00,152.688,152.695,152.68,152.695,112099998.0
2007-03-06 14:51:00,152.683,152.694,152.669,152.683,63200000.0
2007-03-06 14:52:00,152.683,152.707,152.683,152.707,93099998.0
2007-03-06 14:53:00,152.701,152.719,152.698,152.698,40000000.0
2007-03-06 14:54:00,152.699,152.708,152.692,152.708,63400001.0
2007-03-06 14:55:00,152.705,152.718,152.705,152.71,82000001.0
2007-03-06 14:56:00,152.711,152.711,152.685,152.685,144999998.0
2007-03-06 14:57:00,152.673,152.677,152.664,152.677,57899999.0
2007-03-06 14:58:00,152.674,152.674,152.65,152.65,133099997.0
2007-03-06 14:59:00,152.665,152.674,152.665,152.67,99399999.0
2007-03-06 15:00:00,152.692,152.702,152.692,152.697,70099999.0
2007-03-06 15:01:00,152.683,152.683,152.664,152.675,88299998.0
2007-03-06 15:02:00,152.665,152.678,152.654,152.654,69100001.0
2007-03-06 15:03:00,152.644,152.654,152.637,152.644,61500000.0
2007-03-06 15:04:00,152.628,152.628,152.597,152.597,41300000.0
2007-03-06 15:05:00,152.582,152.639,152.582,152.628,94799998.0
2007-03-06 15:06:00,152.637,152.639,152.619,152.63,111700000.0
2007-03-06 15:07:00,152.628,152.647,152.623,152.636,79700000.0
2007-03-06 15:08:00,152.633,152.633,152.619,152.62,41600000.0
2007-03-06 15:09:00,152.621,152.638,152.605,152.605,98700000.0
2007-03-06 15:10:00,152.602,152.611,152.597,152.601,55200000.0
2007-03-06 15:11:00,152.599,152.619,152.599,152.603,98200001.0
2007-03-06 15:12:00,152.605,152.634,152.605,152.62,70500000.0
2007-03-06 15:13:00,152.634,152.647,152.624,152.631,93800000.0
2007-03-06 15:14:00,152.645,152.682,152.645,152.682,81600000.0
2007-03-06 15:15:00,152.667,152.672,152.662,152.669,55200000.0
2007-03-06 15:16:00,152.672,152.676,152.666,152.667,74400000.0
2007-03-06 15:17:00,152.667,152.667,152.653,152.653,164000001.0
2007-03-06 15:18:00,152.653,152.66,152.633,152.635,46400000.0
2007-03-06 15:19:00,152.63,152.632,152.62,152.632,43200000.0
2007-03-06 15:20:00,152.635,152.635,152.613,152.625,66100000.0
2007-03-06 15:21:00,152.616,152.616,152.585,152.585,108600000.0
2007-03-06 15:22:00,152.576,152.587,152.572,152.573,132500000.0
2007-03-06 15:23:00,152.574,152.574,152.555,152.56,125499998.0
2007-03-06 15:24:00,152.563,152.572,152.557,152.572,61600000.0
2007-03-06 15:25:00,152.565,152.565,152.516,152.519,33200000.0
2007-03-06 15:26:00,152.534,152.548,152.52,152.541,146599998.0
2007-03-06 15:27:00,152.543,152.543,152.531,152.531,119900002.0
2007-03-06 15:28:00,152.541,152.541,152.44,152.445,77400001.0
2007-03-06 15:29:00,152.447,152.447,152.41,152.44,131900002.0
2007-03-06 15:30:00,152.41,152.427,152.381,152.427,38900000.0
2007-03-06 15:31:00,152.425,152.431,152.412,152.431,119700001.0
2007-03-06 15:32:00,152.445,152.459,152.434,152.434,128299999.0
2007-03-06 15:33:00,152.44,152.445,152.417,152.427,93100000.0
2007-03-06 15:34:00,152.432,152.435,152.416,152.427,99599999.0
2007-03-06 15:35:00,152.43,152.437,152.414,152.43,96000002.0
2007-03-06 15:36:00,152.442,152.442,152.415,152.415,152000001.0
2007-03-06 15:37:00,152.415,152.42,152.411,152.42,221900002.0
2007-03-06 15:38:00,152.413,152.413,152.335,152.335,33800000.0
2007-03-06 15:39:00,152.324,152.324,152.26,152.261,89099999.0
2007-03-06 15:40:00,152.261,152.293,152.255,152.293,52200000.0
2007-03-06 15:41:00,152.298,152.316,152.291,152.31,146500000.0
2007-03-06 15:42:00,152.315,152.329,152.315,152.321,118600000.0
2007-03-06 15:43:00,152.309,152.311,152.267,152.267,170499998.0
2007-03-06 15:44:00,152.267,152.295,152.267,152.277,119000001.0
2007-03-06 15:45:00,152.29,152.294,152.28,152.293,146400001.0
2007-03-06 15:46:00,152.29,152.326,152.29,152.321,43200001.0
2007-03-06 15:47:00,152.32,152.325,152.302,152.312,121500000.0
2007-03-06 15:48:00,152.316,152.328,152.316,152.318,80299999.0
2007-03-06 15:49:00,152.306,152.32,152.304,152.305,120999999.0
2007-03-06 15:50:00,152.293,152.293,152.244,152.25,160400004.0
2007-03-06 15:51:00,152.236,152.236,152.199,152.199,17600000.0
2007-03-06 15:52:00,152.187,152.191,152.164,152.164,132299999.0
2007-03-06 15:53:00,152.176,152.176,152.161,152.166,52600000.0
2007-03-06 15:54:00,152.167,152.189,152.16,152.189,96700000.0
2007-03-06 15:55:00,152.195,152.208,152.195,152.202,48300000.0
2007-03-06 15:56:00,152.182,152.184,152.139,152.139,110799997.0
2007-03-06 15:57:00,152.131,152.142,152.123,152.134,58800000.0
2007-03-06 15:58:00,152.139,152.154,152.133,152.145,49899999.0
2007-03-06 15:59:00,152.146,152.159,152.131,152.157,154599998.0
2007-03-06 16:00:00,152.153,152.153,152.102,152.102,85199998.0
2007-03-06 16:01:00,152.101,152.126,152.101,152.105,84800000.0
2007-03-06 16:02:00,152.12,152.146,152.12,152.145,75999999.0
2007-03-06 16:03:00,152.143,152.153,152.136,152.153,94499999.0
2007-03-06 16:04:00,152.155,152.184,152.155,152.184,85100001.0
2007-03-06 16:05:00,152.191,152.196,152.19,152.195,80199999.0
2007-03-06 16:06:00,152.188,152.218,152.187,152.218,93800000.0
2007-03-06 16:07:00,152.237,152.249,152.236,152.245,91899999.0
2007-03-06 16:08:00,152.244,152.307,152.244,152.307,201999997.0
2007-03-06 16:09:00,152.306,152.368,152.306,152.368,76699999.0
2007-03-06 16:10:00,152.36,152.36,152.339,152.357,138799998.0
2007-03-06 16:11:00,152.382,152.417,152.382,152.41,86500000.0
2007-03-06 16:12:00,152.402,152.402,152.364,152.364,97600000.0
2007-03-06 16:13:00,152.357,152.357,152.346,152.357,110300000.0
2007-03-06 16:14:00,152.37,152.37,152.338,152.338,63200000.0
2007-03-06 16:15:00,152.328,152.343,152.319,152.343,73500000.0
2007-03-06 16:16:00,152.351,152.357,152.337,152.337,71900001.0
2007-03-06 16:17:00,152.349,152.358,152.344,152.358,242400003.0
2007-03-06 16:18:00,152.364,152.364,152.348,152.357,127299997.0
2007-03-06 16:19:00,152.34,152.34,152.315,152.319,53499999.0
2007-03-06 16:20:00,152.319,152.325,152.308,152.325,63200000.0
2007-03-06 16:21:00,152.34,152.352,152.339,152.349,86300000.0
2007-03-06 16:22:00,152.343,152.367,152.333,152.366,61500000.0
2007-03-06 16:23:00,152.391,152.421,152.391,152.421,36000000.0
2007-03-06 16:24:00,152.41,152.41,152.383,152.383,70099999.0
2007-03-06 16:25:00,152.383,152.383,152.366,152.372,135399999.0
2007-03-06 16:26:00,152.378,152.387,152.373,152.375,111399997.0
2007-03-06 16:27:00,152.371,152.391,152.368,152.391,101599998.0
2007-03-06 16:28:00,152.41,152.41,152.391,152.394,100299999.0
2007-03-06 16:29:00,152.389,152.403,152.388,152.388,197100003.0
2007-03-06 16:30:00,152.395,152.428,152.391,152.428,52000000.0
2007-03-06 16:31:00,152.424,152.455,152.424,152.455,137699999.0
2007-03-06 16:32:00,152.463,152.495,152.463,152.486,20200000.0
2007-03-06 16:33:00,152.497,152.547,152.497,152.547,126700001.0
2007-03-06 16:34:00,152.542,152.555,152.503,152.503,130099998.0
2007-03-06 16:35:00,152.496,152.496,152.48,152.48,47500001.0
2007-03-06 16:36:00,152.472,152.497,152.472,152.497,73599998.0
2007-03-06 16:37:00,152.497,152.499,152.494,152.499,61600000.0
2007-03-06 16:38:00,152.489,152.511,152.488,152.5,107400000.0
2007-03-06 16:39:00,152.502,152.506,152.493,152.493,40600000.0
2007-03-06 16:40:00,152.477,152.485,152.475,152.485,62299999.0
2007-03-06 16:41:00,152.493,152.494,152.475,152.478,67300000.0
2007-03-06 16:42:00,152.486,152.486,152.473,152.475,76699999.0
2007-03-06 16:43:00,152.48,152.48,152.46,152.46,42400000.0
2007-03-06 16:44:00,152.464,152.474,152.464,152.47,110299998.0
2007-03-06 16:45:00,152.473,152.484,152.465,152.473,100799999.0
2007-03-06 16:46:00,152.477,152.497,152.477,152.48,73600000.0
2007-03-06 16:47:00,152.477,152.486,152.475,152.485,151300000.0
2007-03-06 16:48:00,152.475,152.484,152.463,152.478,151399998.0
2007-03-06 16:49:00,152.489,152.489,152.478,152.488,75399999.0
2007-03-06 16:50:00,152.497,152.502,152.48,152.48,81999999.0
2007-03-06 16:51:00,152.471,152.477,152.453,152.464,72200000.0
2007-03-06 16:52:00,152.46,152.461,152.449,152.457,40500000.0
2007-03-06 16:53:00,152.466,152.466,152.453,152.453,81500001.0
2007-03-06 16:54:00,152.455,152.456,152.418,152.421,137600002.0
2007-03-06 16:55:00,152.427,152.441,152.427,152.441,27800000.0
2007-03-06 16:56:00,152.45,152.465,152.45,152.453,114500001.0
2007-03-06 16:57:00,152.452,152.46,152.437,152.438,72400000.0
2007-03-06 16:58:00,152.446,152.45,152.434,152.45,158100001.0
2007-03-06 16:59:00,152.45,152.474,152.433,152.469,68900000.0
2007-03-06 17:00:00,152.474,152.474,152.424,152.451,136399998.0
2007-03-06 17:01:00,152.443,152.452,152.434,152.452,128600002.0
2007-03-06 17:02:00,152.458,152.481,152.458,152.481,68699999.0
2007-03-06 17:03:00,152.464,152.47,152.456,152.458,106799999.0
2007-03-06 17:04:00,152.448,152.462,152.44,152.441,173800000.0
2007-03-06 17:05:00,152.425,152.425,152.382,152.382,89300000.0
2007-03-06 17:06:00,152.382,152.388,152.365,152.365,78299999.0
2007-03-06 17:07:00,152.372,152.374,152.358,152.362,71600000.0
2007-03-06 17:08:00,152.363,152.366,152.354,152.354,60399999.0
2007-03-06 17:09:00,152.338,152.338,152.311,152.311,59100000.0
2007-03-06 17:10:00,152.323,152.344,152.323,152.342,124800000.0
2007-03-06 17:11:00,152.341,152.375,152.34,152.369,109400001.0
2007-03-06 17:12:00,152.363,152.37,152.356,152.37,66699998.0
2007-03-06 17:13:00,152.376,152.396,152.376,152.396,71200000.0
2007-03-06 17:14:00,152.393,152.403,152.387,152.388,121700000.0
2007-03-06 17:15:00,152.392,152.394,152.376,152.388,72000000.0
2007-03-06 17:16:00,152.401,152.42,152.401,152.42,59200000.0
2007-03-06 17:17:00,152.415,152.415,152.399,152.414,58999998.0
2007-03-06 17:18:00,152.397,152.397,152.38,152.397,94199999.0
2007-03-06 17:19:00,152.392,152.392,152.368,152.38,105499998.0
2007-03-06 17:20:00,152.375,152.375,152.358,152.358,84099999.0
2007-03-06 17:21:00,152.368,152.386,152.368,152.386,110699998.0
2007-03-06 17:22:00,152.38,152.385,152.372,152.385,110200000.0
2007-03-06 17:23:00,152.375,152.376,152.36,152.375,131899996.0
2007-03-06 17:24:00,152.363,152.375,152.352,152.365,159900001.0
2007-03-06 17:25:00,152.357,152.369,152.345,152.366,42400000.0
2007-03-06 17:26:00,152.368,152.375,152.362,152.372,69400000.0
2007-03-06 17:27:00,152.363,152.385,152.363,152.383,104499998.0
2007-03-06 17:28:00,152.373,152.377,152.364,152.377,97499999.0
2007-03-06 17:29:00,152.375,152.382,152.373,152.38,58700000.0
2007-03-06 17:30:00,152.393,152.412,152.385,152.412,67199999.0
2007-03-06 17:31:00,152.423,152.434,152.423,152.434,68799998.0
2007-03-06 17:32:00,152.435,152.47,152.435,152.46,68000000.0
2007-03-06 17:33:00,152.453,152.477,152.453,152.477,115799998.0
2007-03-06 17:34:00,152.478,152.478,152.456,152.46,121699998.0
2007-03-06 17:35:00,152.466,152.469,152.45,152.45,90899999.0
2007-03-06 17:36:00,152.452,152.452,152.433,152.433,38400000.0
2007-03-06 17:37:00,152.43,152.471,152.43,152.471,74400002.0
2007-03-06 17:38:00,152.455,152.455,152.441,152.445,73200002.0
2007-03-06 17:39:00,152.449,152.474,152.449,152.464,100300000.0
2007-03-06 17:40:00,152.457,152.462,152.441,152.441,178600002.0
2007-03-06 17:41:00,152.426,152.426,152.409,152.414,96300000.0
2007-03-06 17:42:00,152.429,152.429,152.407,152.424,138399999.0
2007-03-06 17:43:00,152.418,152.418,152.408,152.412,51000000.0
2007-03-06 17:44:00,152.418,152.418,152.411,152.418,77400000.0
2007-03-06 17:45:00,152.41,152.41,152.39,152.399,91800001.0
2007-03-06 17:46:00,152.403,152.404,152.374,152.375,111099999.0
2007-03-06 17:47:00,152.396,152.396,152.391,152.391,5600000.0
2007-03-06 17:48:00,152.409,152.415,152.388,152.388,70700000.0
2007-03-06 17:49:00,152.359,152.362,152.354,152.354,23200000.0
2007-03-06 17:50:00,152.34,152.341,152.313,152.341,76999999.0
2007-03-06 17:51:00,152.342,152.342,152.319,152.328,130900001.0
2007-03-06 17:52:00,152.317,152.322,152.303,152.322,77000000.0
2007-03-06 17:53:00,152.33,152.333,152.302,152.302,204599997.0
2007-03-06 17:54:00,152.307,152.338,152.305,152.338,120900002.0
2007-03-06 17:55:00,152.347,152.35,152.325,152.345,70400000.0
2007-03-06 17:56:00,152.357,152.377,152.357,152.365,108199999.0
2007-03-06 17:57:00,152.36,152.365,152.352,152.362,84399999.0
2007-03-06 17:58:00,152.368,152.387,152.367,152.379,122400000.0
2007-03-06 17:59:00,152.379,152.39,152.368,152.368,99599998.0
2007-03-06 18:00:00,152.351,152.351,152.331,152.347,70800000.0
2007-03-06 18:01:00,152.348,152.369,152.348,152.368,1309499996.0
2007-03-06 18:02:00,152.74,152.75,152.74,152.75,1397800004.0
2007-03-06 18:03:00,152.74,152.74,152.74,152.74,1397800004.0
2007-03-06 18:04:00,152.365,152.391,152.365,152.387,1397800004.0
2007-03-06 18:05:00,152.388,152.411,152.381,152.395,1842399997.0
2007-03-06 18:06:00,152.389,152.418,152.389,152.415,1035899993.0
2007-03-06 18:07:00,152.415,152.442,152.415,152.442,1997000001.0
2007-03-06 18:08:00,152.444,152.478,152.444,152.468,1687399998.0
2007-03-06 18:09:00,152.477,152.536,152.477,152.514,1317399997.0
2007-03-06 18:10:00,152.518,152.527,152.496,152.502,1082000000.0
2007-03-06 18:11:00,152.507,152.516,152.501,152.51,617300002.0
2007-03-06 18:12:00,152.508,152.508,152.474,152.474,815699998.0
2007-03-06 18:13:00,152.48,152.513,152.48,152.513,1230699995.0
2007-03-06 18:14:00,152.516,152.525,152.513,152.516,1569800006.0
2007-03-06 18:15:00,152.518,152.531,152.517,152.527,1643100002.0
2007-03-06 18:16:00,152.529,152.554,152.519,152.552,1666599997.0
2007-03-06 18:17:00,152.563,152.58,152.563,152.567,596699999.0
2007-03-06 18:18:00,152.582,152.582,152.555,152.566,546900002.0
2007-03-06 18:19:00,152.569,152.58,152.564,152.575,620199994.0
2007-03-06 18:20:00,152.566,152.572,152.553,152.563,1602999981.0
2007-03-06 18:21:00,152.566,152.57,152.548,152.56,1156799990.0
2007-03-06 18:22:00,152.56,152.577,152.544,152.572,1038199999.0
2007-03-06 18:23:00,152.572,152.591,152.572,152.584,1481199991.0
2007-03-06 18:24:00,152.58,152.586,152.559,152.559,992099998.0
2007-03-06 18:25:00,152.553,152.567,152.546,152.546,1168499998.0
2007-03-06 18:26:00,152.548,152.562,152.548,152.55,945200002.0
2007-03-06 18:27:00,152.55,152.561,152.539,152.555,726500004.0
2007-03-06 18:28:00,152.567,152.575,152.553,152.575,813099997.0
2007-03-06 18:29:00,152.586,152.644,152.586,152.644,884700000.0
2007-03-06 18:30:00,152.648,152.658,152.639,152.645,557599999.0
2007-03-06 18:31:00,152.647,152.649,152.629,152.635,1030699995.0
2007-03-06 18:32:00,152.63,152.637,152.613,152.63,1449499996.0
2007-03-06 18:33:00,152.625,152.625,152.581,152.581,1776900000.0
2007-03-06 18:34:00,152.58,152.588,152.572,152.572,1041100001.0
2007-03-06 18:35:00,152.585,152.594,152.574,152.575,1304799999.0
2007-03-06 18:36:00,152.57,152.581,152.551,152.576,585300005.0
2007-03-06 18:37:00,152.58,152.596,152.58,152.596,542799999.0
2007-03-06 18:38:00,152.602,152.602,152.589,152.602,416400002.0
2007-03-06 18:39:00,152.609,152.637,152.609,152.637,383800000.0
2007-03-06 18:40:00,152.632,152.658,152.628,152.644,1095899996.0
2007-03-06 18:41:00,152.644,152.65,152.634,152.645,394799996.0
2007-03-06 18:42:00,152.643,152.65,152.629,152.642,704900000.0
2007-03-06 18:43:00,152.65,152.661,152.638,152.647,279999999.0
2007-03-06 18:44:00,152.653,152.731,152.653,152.73,411599998.0
2007-03-06 18:45:00,152.73,152.739,152.725,152.737,338799999.0
2007-03-06 18:46:00,152.738,152.743,152.729,152.735,580199992.0
2007-03-06 18:47:00,152.721,152.723,152.701,152.708,216100000.0
2007-03-06 18:48:00,152.707,152.709,152.693,152.695,571999996.0
2007-03-06 18:49:00,152.691,152.7,152.676,152.682,668799999.0
2007-03-06 18:50:00,152.687,152.691,152.67,152.68,771000004.0
2007-03-06 18:51:00,152.682,152.701,152.682,152.697,594199994.0
2007-03-06 18:52:00,152.697,152.697,152.675,152.677,852999993.0
2007-03-06 18:53:00,152.67,152.682,152.66,152.661,933699998.0
2007-03-06 18:54:00,152.656,152.656,152.636,152.646,652800000.0
2007-03-06 18:55:00,152.645,152.664,152.644,152.654,941900000.0
2007-03-06 18:56:00,152.656,152.68,152.656,152.672,482999999.0
2007-03-06 18:57:00,152.677,152.695,152.671,152.687,518600003.0
2007-03-06 18:58:00,152.699,152.708,152.687,152.687,612299994.0
2007-03-06 18:59:00,152.684,152.699,152.682,152.689,639200001.0
2007-03-06 19:00:00,152.687,152.714,152.683,152.714,297099999.0
2007-03-06 19:01:00,152.723,152.733,152.716,152.726,193100001.0
2007-03-06 19:02:00,152.722,152.735,152.714,152.726,300100004.0
2007-03-06 19:03:00,152.724,152.748,152.724,152.745,675899998.0
2007-03-06 19:04:00,152.747,152.75,152.729,152.732,406800000.0
2007-03-06 19:05:00,152.742,152.749,152.71,152.71,580299999.0
2007-03-06 19:06:00,152.714,152.719,152.705,152.718,922099994.0
2007-03-06 19:07:00,152.721,152.744,152.721,152.729,900400003.0
2007-03-06 19:08:00,152.738,152.751,152.736,152.743,751799999.0
2007-03-06 19:09:00,152.746,152.761,152.737,152.756,722600002.0
2007-03-06 19:10:00,152.768,152.781,152.765,152.768,180700000.0
2007-03-06 19:11:00,152.768,152.792,152.768,152.792,408999998.0
2007-03-06 19:12:00,152.795,152.824,152.789,152.812,374900001.0
2007-03-06 19:13:00,152.812,152.812,152.801,152.801,146600000.0
2007-03-06 19:14:00,152.797,152.811,152.794,152.794,286199998.0
2007-03-06 19:15:00,152.781,152.789,152.768,152.78,910100000.0
2007-03-06 19:16:00,152.776,152.776,152.75,152.774,371999997.0
2007-03-06 19:17:00,152.761,152.774,152.759,152.759,257799997.0
2007-03-06 19:18:00,152.757,152.768,152.743,152.743,327800001.0
2007-03-06 19:19:00,152.747,152.754,152.733,152.733,669399997.0
2007-03-06 19:20:00,152.731,152.746,152.725,152.732,347299997.0
2007-03-06 19:21:00,152.746,152.755,152.743,152.749,518900001.0
2007-03-06 19:22:00,152.753,152.759,152.753,152.754,124999999.0
2007-03-06 19:23:00,152.754,152.757,152.743,152.75,1203099996.0
2007-03-06 19:24:00,152.748,152.751,152.735,152.737,535400002.0
2007-03-06 19:25:00,152.735,152.751,152.726,152.74,545200000.0
2007-03-06 19:26:00,152.737,152.747,152.727,152.735,1182599995.0
2007-03-06 19:27:00,152.732,152.741,152.721,152.741,697899998.0
2007-03-06 19:28:00,152.747,152.753,152.733,152.739,420800001.0
2007-03-06 19:29:00,152.737,152.742,152.732,152.741,246100002.0
2007-03-06 19:30:00,152.744,152.747,152.728,152.728,750999997.0
2007-03-06 19:31:00,152.72,152.729,152.71,152.715,707400000.0
2007-03-06 19:32:00,152.708,152.718,152.693,152.693,731800000.0
2007-03-06 19:33:00,152.69,152.711,152.684,152.711,573799997.0
2007-03-06 19:34:00,152.712,152.724,152.69,152.71,745000001.0
2007-03-06 19:35:00,152.703,152.71,152.69,152.692,494499998.0
2007-03-06 19:36:00,152.69,152.69,152.668,152.682,507099997.0
2007-03-06 19:37:00,152.687,152.695,152.68,152.68,51500000.0
2007-03-06 19:38:00,152.68,152.685,152.675,152.68,503199998.0
2007-03-06 19:39:00,152.681,152.681,152.66,152.665,656300000.0
2007-03-06 19:40:00,152.669,152.669,152.655,152.668,808300011.0
2007-03-06 19:41:00,152.663,152.671,152.646,152.646,917700001.0
2007-03-06 19:42:00,152.648,152.655,152.639,152.647,363099999.0
2007-03-06 19:43:00,152.654,152.654,152.638,152.638,156300001.0
2007-03-06 19:44:00,152.64,152.66,152.64,152.657,473399997.0
2007-03-06 19:45:00,152.664,152.677,152.664,152.677,87399999.0
2007-03-06 19:46:00,152.683,152.696,152.683,152.685,292499999.0
2007-03-06 19:47:00,152.685,152.689,152.68,152.683,161599999.0
2007-03-06 19:48:00,152.686,152.718,152.686,152.707,923799999.0
2007-03-06 19:49:00,152.71,152.717,152.702,152.71,368600001.0
2007-03-06 19:50:00,152.708,152.709,152.693,152.693,288400001.0
2007-03-06 19:51:00,152.689,152.689,152.679,152.68,406500000.0
2007-03-06 19:52:00,152.683,152.684,152.668,152.668,449099998.0
2007-03-06 19:53:00,152.681,152.692,152.679,152.689,544599992.0
2007-03-06 19:54:00,152.686,152.695,152.681,152.687,380299996.0
2007-03-06 19:55:00,152.684,152.684,152.674,152.678,269399999.0
2007-03-06 19:56:00,152.68,152.68,152.672,152.68,475000011.0
2007-03-06 19:57:00,152.671,152.682,152.666,152.673,596499994.0
2007-03-06 19:58:00,152.674,152.685,152.666,152.669,587199995.0
2007-03-06 19:59:00,152.67,152.683,152.666,152.668,608299992.0
2007-03-06 20:00:00,152.677,152.682,152.672,152.673,177200002.0
2007-03-06 20:01:00,152.68,152.685,152.675,152.68,514299992.0
2007-03-06 20:02:00,152.672,152.695,152.649,152.669,283500000.0
2007-03-06 20:03:00,152.673,152.688,152.599,152.599,283399996.0
2007-03-06 20:04:00,152.68,152.685,152.675,152.68,561000000.0
2007-03-06 20:05:00,152.678,152.684,152.67,152.679,531900004.0
2007-03-06 20:06:00,152.683,152.683,152.67,152.675,673499997.0
2007-03-06 20:07:00,152.671,152.689,152.671,152.682,311100001.0
2007-03-06 20:08:00,152.68,152.685,152.68,152.68,588099999.0
2007-03-06 20:09:00,152.683,152.691,152.68,152.688,496699997.0
2007-03-06 20:10:00,152.681,152.69,152.679,152.689,326400002.0
2007-03-06 20:11:00,152.694,152.694,152.679,152.687,864900000.0
2007-03-06 20:12:00,152.68,152.694,152.674,152.687,916299999.0
2007-03-06 20:13:00,152.69,152.703,152.69,152.703,314399997.0
2007-03-06 20:14:00,152.7,152.709,152.692,152.7,340299996.0
2007-03-06 20:15:00,152.703,152.703,152.683,152.69,712399999.0
2007-03-06 20:16:00,152.691,152.71,152.689,152.703,471399995.0
2007-03-06 20:17:00,152.703,152.707,152.693,152.705,190999998.0
2007-03-06 20:18:00,152.71,152.71,152.7,152.702,178200000.0
2007-03-06 20:19:00,152.704,152.716,152.697,152.71,617300000.0
2007-03-06 20:20:00,152.714,152.714,152.696,152.709,250200000.0
2007-03-06 20:21:00,152.711,152.72,152.709,152.719,363699998.0
2007-03-06 20:22:00,152.718,152.722,152.704,152.709,423999996.0
2007-03-06 20:23:00,152.713,152.724,152.706,152.707,409700002.0
2007-03-06 20:24:00,152.71,152.714,152.703,152.703,239400001.0
2007-03-06 20:25:00,152.702,152.72,152.702,152.71,420899997.0
2007-03-06 20:26:00,152.716,152.716,152.702,152.71,373300000.0
2007-03-06 20:27:00,152.708,152.722,152.7,152.722,686200000.0
2007-03-06 20:28:00,152.716,152.717,152.705,152.708,1086799998.0
2007-03-06 20:29:00,152.708,152.715,152.7,152.715,1242100000.0
2007-03-06 20:30:00,152.709,152.709,152.689,152.705,1933300002.0
2007-03-06 20:31:00,152.711,152.722,152.705,152.72,1010299999.0
2007-03-06 20:32:00,152.716,152.716,152.691,152.709,1072500002.0
2007-03-06 20:33:00,152.708,152.714,152.702,152.708,635799997.0
2007-03-06 20:34:00,152.704,152.726,152.703,152.725,436200001.0
2007-03-06 20:35:00,152.726,152.727,152.711,152.727,375200001.0
2007-03-06 20:36:00,152.727,152.729,152.716,152.725,508100001.0
2007-03-06 20:37:00,152.725,152.729,152.718,152.718,573100002.0
2007-03-06 20:38:00,152.728,152.746,152.728,152.739,928699999.0
2007-03-06 20:39:00,152.74,152.746,152.73,152.74,871000002.0
2007-03-06 20:40:00,152.735,152.745,152.733,152.74,885100002.0
2007-03-06 20:41:00,152.735,152.75,152.735,152.741,367500000.0
2007-03-06 20:42:00,152.743,152.753,152.735,152.747,489699996.0
2007-03-06 20:43:00,152.748,152.751,152.717,152.73,479899996.0
2007-03-06 20:44:00,152.731,152.753,152.73,152.748,620399995.0
2007-03-06 20:45:00,152.748,152.759,152.744,152.745,616800002.0
2007-03-06 20:46:00,152.75,152.754,152.734,152.744,845999996.0
2007-03-06 20:47:00,152.739,152.755,152.738,152.743,651099996.0
2007-03-06 20:48:00,152.743,152.755,152.735,152.743,503699999.0
2007-03-06 20:49:00,152.753,152.779,152.75,152.779,359800004.0
2007-03-06 20:50:00,152.777,152.786,152.767,152.773,1099200000.0
2007-03-06 20:51:00,152.768,152.787,152.768,152.779,407899998.0
2007-03-06 20:52:00,152.781,152.792,152.78,152.785,279799996.0
2007-03-06 20:53:00,152.772,152.772,152.72,152.754,926199998.0
2007-03-06 20:54:00,152.747,152.75,152.715,152.718,334200001.0
2007-03-06 20:55:00,152.717,152.726,152.699,152.703,874199993.0
2007-03-06 20:56:00,152.699,152.718,152.695,152.707,902599994.0
2007-03-06 20:57:00,152.701,152.72,152.699,152.705,586700000.0
2007-03-06 20:58:00,152.712,152.73,152.7,152.712,1039199998.0
2007-03-06 20:59:00,152.717,152.751,152.717,152.751,904900000.0
2007-03-06 21:00:00,152.768,152.795,152.763,152.795,1176100001.0
2007-03-06 21:01:00,152.81,152.825,152.81,152.825,844600004.0
2007-03-06 21:02:00,152.819,152.828,152.806,152.806,477000000.0
2007-03-06 21:03:00,152.81,152.858,152.808,152.851,682199999.0
2007-03-06 21:04:00,152.852,152.852,152.833,152.848,730499993.0
2007-03-06 21:05:00,152.851,152.89,152.851,152.89,462999999.0
2007-03-06 21:06:00,152.892,152.913,152.892,152.907,643499997.0
2007-03-06 21:07:00,152.91,152.915,152.902,152.91,599000002.0
2007-03-06 21:08:00,152.907,152.907,152.87,152.87,395100002.0
2007-03-06 21:09:00,152.882,152.882,152.863,152.877,204999999.0
2007-03-06 21:10:00,152.877,152.887,152.859,152.862,405600000.0
2007-03-06 21:11:00,152.855,152.868,152.852,152.868,239299998.0
2007-03-06 21:12:00,152.868,152.868,152.854,152.854,507000000.0
2007-03-06 21:13:00,152.852,152.87,152.852,152.864,471100002.0
2007-03-06 21:14:00,152.855,152.868,152.854,152.868,680099998.0
2007-03-06 21:15:00,152.873,152.895,152.873,152.885,848299998.0
2007-03-06 21:16:00,152.887,152.904,152.887,152.904,594500002.0
2007-03-06 21:17:00,152.913,152.941,152.909,152.935,758899999.0
2007-03-06 21:18:00,152.951,152.971,152.943,152.945,237199998.0
2007-03-06 21:19:00,152.937,152.952,152.928,152.93,468600002.0
2007-03-06 21:20:00,152.931,152.946,152.928,152.937,1293699996.0
2007-03-06 21:21:00,152.936,152.943,152.923,152.932,672399999.0
2007-03-06 21:22:00,152.938,152.958,152.936,152.939,873799999.0
2007-03-06 21:23:00,152.95,152.959,152.945,152.949,742299999.0
2007-03-06 21:24:00,152.947,152.988,152.947,152.986,566300002.0
2007-03-06 21:25:00,152.996,153.002,152.987,152.993,746800002.0
2007-03-06 21:26:00,152.982,152.996,152.97,152.97,294300000.0
2007-03-06 21:27:00,152.975,153.026,152.975,153.026,337800001.0
2007-03-06 21:28:00,153.042,153.057,153.042,153.055,69600001.0
2007-03-06 21:29:00,153.063,153.105,153.063,153.078,150300001.0
2007-03-06 21:30:00,153.077,153.096,153.077,153.091,302099997.0
2007-03-06 21:31:00,153.096,153.106,153.093,153.106,81799999.0
2007-03-06 21:32:00,153.108,153.111,153.095,153.101,594399998.0
2007-03-06 21:33:00,153.111,153.122,153.111,153.119,244600001.0
2007-03-06 21:34:00,153.119,153.123,153.111,153.119,294899999.0
2007-03-06 21:35:00,153.125,153.146,153.125,153.13,310500001.0
2007-03-06 21:36:00,153.146,153.146,153.118,153.118,263100001.0
2007-03-06 21:37:00,153.116,153.116,153.098,153.1,128799999.0
2007-03-06 21:38:00,153.098,153.103,153.091,153.1,148999998.0
2007-03-06 21:39:00,153.1,153.1,153.093,153.1,186100003.0
2007-03-06 21:40:00,153.1,153.105,153.098,153.105,213800001.0
2007-03-06 21:41:00,153.101,153.101,153.084,153.086,144200002.0
2007-03-06 21:42:00,153.087,153.095,153.084,153.095,323899998.0
2007-03-06 21:43:00,153.084,153.084,153.063,153.065,381900001.0
2007-03-06 21:44:00,153.057,153.067,153.045,153.058,558399998.0
2007-03-06 21:45:00,153.062,153.079,153.062,153.063,300900002.0
2007-03-06 21:46:00,153.055,153.06,153.044,153.047,405100000.0
2007-03-06 21:47:00,153.05,153.055,153.045,153.055,369500002.0
2007-03-06 21:48:00,153.05,153.055,153.05,153.055,173000000.0
2007-03-06 21:49:00,153.05,153.088,153.05,153.08,103000001.0
2007-03-06 21:50:00,153.082,153.09,153.08,153.086,105799999.0
2007-03-06 21:51:00,153.08,153.082,153.072,153.072,157999999.0
2007-03-06 21:52:00,153.059,153.072,153.059,153.072,125200002.0
2007-03-06 21:53:00,153.075,153.075,153.067,153.067,165200002.0
2007-03-06 21:54:00,153.067,153.07,153.061,153.062,118600003.0
2007-03-06 21:55:00,153.061,153.061,153.046,153.05,120600000.0
2007-03-06 21:56:00,153.062,153.072,153.062,153.072,48000000.0
2007-03-06 21:57:00,153.073,153.073,153.061,153.061,61300000.0
2007-03-06 21:58:00,153.07,153.074,153.063,153.068,42900000.0
2007-03-06 21:59:00,153.055,153.068,153.053,153.053,124599998.0
2007-03-06 22:00:00,153.045,153.057,153.025,153.025,227000000.0
2007-03-06 22:01:00,153.022,153.05,153.022,153.035,428899999.0
2007-03-06 22:02:00,153.036,153.039,153.024,153.031,431200001.0
2007-03-06 22:03:00,153.025,153.037,153.017,153.017,173399997.0
2007-03-06 22:04:00,153.022,153.032,153.011,153.014,220299999.0
2007-03-06 22:05:00,153.01,153.018,152.998,153.011,140900002.0
2007-03-06 22:06:00,153.013,153.017,153.011,153.013,96600000.0
2007-03-06 22:07:00,153.006,153.006,152.983,152.997,81000000.0
2007-03-06 22:08:00,153.003,153.02,152.994,153.02,313699996.0
2007-03-06 22:09:00,153.023,153.025,153.014,153.014,32700000.0
2007-03-06 22:10:00,153.011,153.019,153.01,153.019,201299997.0
2007-03-06 22:11:00,153.015,153.029,153.014,153.02,162300000.0
2007-03-06 22:12:00,153.019,153.034,153.019,153.03,239099999.0
2007-03-06 22:13:00,153.034,153.059,153.034,153.059,128800001.0
2007-03-06 22:14:00,153.063,153.066,153.054,153.066,99400000.0
2007-03-06 22:15:00,153.073,153.089,153.073,153.073,258899999.0
2007-03-06 22:16:00,153.079,153.083,153.076,153.078,164199997.0
2007-03-06 22:17:00,153.07,153.07,153.063,153.068,59600000.0
2007-03-06 22:18:00,153.07,153.07,153.07,153.07,103100000.0
2007-03-06 22:19:00,153.073,153.085,153.073,153.08,67200001.0
2007-03-06 22:20:00,153.077,153.077,153.067,153.076,99399999.0
2007-03-06 22:21:00,153.086,153.091,153.086,153.091,110400001.0
2007-03-06 22:22:00,153.089,153.094,153.075,153.076,112700000.0
2007-03-06 22:23:00,153.082,153.096,153.08,153.096,273400006.0
2007-03-06 22:24:00,153.097,153.121,153.091,153.121,132299998.0
2007-03-06 22:25:00,153.133,153.155,153.127,153.144,346699998.0
2007-03-06 22:26:00,153.146,153.154,153.139,153.143,101699998.0
2007-03-06 22:27:00,153.143,153.15,153.128,153.128,630300001.0
2007-03-06 22:28:00,153.125,153.14,153.125,153.127,248799999.0
2007-03-06 22:29:00,153.13,153.159,153.13,153.154,92600001.0
2007-03-06 22:30:00,153.16,153.16,153.16,153.16,114000002.0
2007-03-06 22:31:00,153.155,153.155,153.14,153.14,160199998.0
2007-03-06 22:32:00,153.146,153.156,153.145,153.147,193300001.0
2007-03-06 22:33:00,153.161,153.177,153.153,153.17,186099998.0
2007-03-06 22:34:00,153.161,153.162,153.151,153.16,290000001.0
2007-03-06 22:35:00,153.156,153.166,153.154,153.155,210000000.0
2007-03-06 22:36:00,153.159,153.165,153.155,153.156,350200004.0
2007-03-06 22:37:00,153.155,153.16,153.152,153.155,182300000.0
2007-03-06 22:38:00,153.152,153.153,153.14,153.14,179300000.0
2007-03-06 22:39:00,153.135,153.146,153.131,153.136,203300001.0
2007-03-06 22:40:00,153.137,153.157,153.134,153.138,354799996.0
2007-03-06 22:41:00,153.138,153.138,153.127,153.127,78700000.0
2007-03-06 22:42:00,153.136,153.14,153.132,153.135,253199998.0
2007-03-06 22:43:00,153.139,153.139,153.12,153.12,74900001.0
2007-03-06 22:44:00,153.123,153.13,153.122,153.122,231499998.0
2007-03-06 22:45:00,153.118,153.118,153.088,153.095,394100001.0
2007-03-06 22:46:00,153.097,153.1,153.094,153.099,71000000.0
2007-03-06 22:47:00,153.096,153.096,153.061,153.066,88499999.0
2007-03-06 22:48:00,153.064,153.066,153.047,153.055,339399996.0
2007-03-06 22:49:00,153.05,153.05,153.029,153.041,256699998.0
2007-03-06 22:50:00,153.032,153.032,152.973,152.973,133399999.0
2007-03-06 22:51:00,152.97,153.011,152.97,153.01,211099997.0
2007-03-06 22:52:00,153.008,153.008,152.971,152.985,283599996.0
2007-03-06 22:53:00,152.981,152.997,152.979,152.985,163499998.0
2007-03-06 22:54:00,152.985,152.99,152.984,152.985,257099995.0
2007-03-06 22:55:00,152.977,152.995,152.977,152.992,121800000.0
2007-03-06 22:56:00,152.994,152.994,152.967,152.97,208399999.0
2007-03-06 22:57:00,152.966,152.981,152.966,152.972,179600001.0
2007-03-06 22:58:00,152.987,153.015,152.987,153.012,104199997.0
2007-03-06 22:59:00,153.025,153.031,153.008,153.009,209899997.0
2007-03-06 23:00:00,153.029,153.042,153.018,153.042,103100002.0
2007-03-06 23:01:00,153.047,153.047,153.028,153.035,123100001.0
2007-03-06 23:02:00,153.025,153.033,153.022,153.022,65000000.0
2007-03-06 23:03:00,153.027,153.029,153.013,153.02,224300006.0
2007-03-06 23:04:00,153.01,153.011,153.001,153.01,71799999.0
2007-03-06 23:05:00,153.003,153.019,153.003,153.011,73000001.0
2007-03-06 23:06:00,153.01,153.01,153.01,153.01,28800000.0
2007-03-06 23:07:00,153.011,153.011,152.979,152.993,78800001.0
2007-03-06 23:08:00,152.977,152.977,152.962,152.963,18700000.0
2007-03-06 23:09:00,152.959,152.965,152.947,152.954,123400001.0
2007-03-06 23:10:00,152.938,152.938,152.931,152.936,83300002.0
2007-03-06 23:11:00,152.928,152.938,152.928,152.938,39899999.0
2007-03-06 23:12:00,152.941,152.941,152.926,152.939,46100001.0
2007-03-06 23:13:00,152.941,152.943,152.922,152.943,94599999.0
2007-03-06 23:14:00,152.937,152.937,152.903,152.911,70399998.0
2007-03-06 23:15:00,152.916,152.922,152.909,152.922,135599998.0
2007-03-06 23:16:00,152.925,152.938,152.923,152.931,59100000.0
2007-03-06 23:17:00,152.928,152.937,152.927,152.937,78000002.0
2007-03-06 23:18:00,152.937,152.941,152.93,152.93,35200000.0
2007-03-06 23:19:00,152.935,152.937,152.908,152.908,75800001.0
2007-03-06 23:20:00,152.895,152.895,152.871,152.871,99799998.0
2007-03-06 23:21:00,152.883,152.893,152.883,152.893,56500000.0
2007-03-06 23:22:00,152.9,152.905,152.893,152.9,95099999.0
2007-03-06 23:23:00,152.905,152.92,152.905,152.911,118199998.0
2007-03-06 23:24:00,152.912,152.945,152.912,152.945,51199999.0
2007-03-06 23:25:00,152.95,152.95,152.941,152.941,46399999.0
2007-03-06 23:26:00,152.94,152.946,152.932,152.932,145900003.0
2007-03-06 23:27:00,152.933,152.942,152.929,152.929,42200000.0
2007-03-06 23:28:00,152.941,152.954,152.941,152.952,55200001.0
2007-03-06 23:29:00,152.958,152.965,152.952,152.965,128099998.0
2007-03-06 23:30:00,152.96,152.96,152.942,152.945,121400000.0
2007-03-06 23:31:00,152.953,152.958,152.946,152.95,92399999.0
2007-03-06 23:32:00,152.957,152.966,152.95,152.965,63999999.0
2007-03-06 23:33:00,152.953,152.953,152.948,152.95,72399998.0
2007-03-06 23:34:00,152.946,152.948,152.94,152.94,59500000.0
2007-03-06 23:35:00,152.952,152.965,152.952,152.965,66600000.0
2007-03-06 23:36:00,152.958,152.969,152.957,152.962,145199998.0
2007-03-06 23:37:00,152.97,152.975,152.965,152.975,95600003.0
2007-03-06 23:38:00,152.967,152.972,152.958,152.959,97000000.0
2007-03-06 23:39:00,152.969,152.969,152.947,152.955,95500002.0
2007-03-06 23:40:00,152.949,152.949,152.94,152.948,48700001.0
2007-03-06 23:41:00,152.938,152.938,152.924,152.938,81899998.0
2007-03-06 23:42:00,152.933,152.933,152.922,152.922,46300002.0
2007-03-06 23:43:00,152.908,152.91,152.901,152.907,48200000.0
2007-03-06 23:44:00,152.909,152.934,152.909,152.933,121599997.0
2007-03-06 23:45:00,152.927,152.936,152.92,152.936,115599999.0
2007-03-06 23:46:00,152.94,152.94,152.94,152.94,9600000.0
2007-03-06 23:47:00,152.939,152.951,152.937,152.949,93899999.0
2007-03-06 23:48:00,152.939,152.956,152.939,152.956,34600000.0
2007-03-06 23:49:00,152.958,152.974,152.951,152.962,189800003.0
2007-03-06 23:50:00,152.977,152.977,152.97,152.97,77600002.0
2007-03-06 23:51:00,152.964,152.97,152.961,152.961,98800002.0
2007-03-06 23:52:00,152.968,152.977,152.965,152.965,82000001.0
2007-03-06 23:53:00,152.971,153.0,152.971,152.99,63700000.0
2007-03-06 23:54:00,152.995,152.995,152.974,152.98,36300000.0
2007-03-06 23:55:00,152.987,152.987,152.986,152.986,2100000.0
2007-03-06 23:56:00,153.0,153.007,152.99,153.0,125500000.0
2007-03-06 23:57:00,153.004,153.029,153.004,153.029,98799999.0
2007-03-06 23:58:00,153.033,153.033,153.025,153.032,62900000.0
2007-03-06 23:59:00,153.041,153.059,153.034,153.059,73800000.0
2007-03-07 00:00:00,153.042,153.045,153.036,153.045,204199997.0
2007-03-07 00:01:00,153.06,153.068,153.051,153.068,56300002.0
2007-03-07 00:02:00,153.08,153.086,153.077,153.083,95499999.0
2007-03-07 00:03:00,153.075,153.086,153.075,153.083,164800002.0
2007-03-07 00:04:00,153.058,153.081,153.056,153.081,65800000.0
2007-03-07 00:05:00,153.09,153.1,153.089,153.097,92999999.0
2007-03-07 00:06:00,153.108,153.156,153.108,153.156,44000001.0
2007-03-07 00:07:00,153.182,153.183,153.163,153.164,125200001.0
2007-03-07 00:08:00,153.154,153.162,153.154,153.159,60300000.0
2007-03-07 00:09:00,153.155,153.167,153.155,153.164,53900000.0
2007-03-07 00:10:00,153.153,153.169,153.144,153.169,58300001.0
2007-03-07 00:11:00,153.166,153.166,153.161,153.161,37500000.0
2007-03-07 00:12:00,153.163,153.166,153.151,153.16,58600001.0
2007-03-07 00:13:00,153.156,153.165,153.151,153.165,57900000.0
2007-03-07 00:14:00,153.177,153.193,153.177,153.193,27000000.0
2007-03-07 00:15:00,153.205,153.213,153.186,153.208,119699999.0
2007-03-07 00:16:00,153.217,153.222,153.206,153.212,140200002.0
2007-03-07 00:17:00,153.212,153.222,153.212,153.216,119999999.0
2007-03-07 00:18:00,153.214,153.229,153.214,153.218,68699999.0
2007-03-07 00:19:00,153.213,153.223,153.202,153.219,48000000.0
2007-03-07 00:20:00,153.216,153.216,153.196,153.208,69700000.0
2007-03-07 00:21:00,153.199,153.199,153.138,153.138,108299998.0
2007-03-07 00:22:00,153.144,153.154,153.129,153.129,102599998.0
2007-03-07 00:23:00,153.167,153.169,153.136,153.143,63200000.0
2007-03-07 00:24:00,153.149,153.158,153.147,153.147,94900000.0
2007-03-07 00:25:00,153.157,153.159,153.146,153.15,46400000.0
2007-03-07 00:26:00,153.135,153.149,153.135,153.145,70099999.0
2007-03-07 00:27:00,153.144,153.15,153.143,153.147,30900000.0
2007-03-07 00:28:00,153.139,153.149,153.115,153.115,76700001.0
2007-03-07 00:29:00,153.128,153.161,153.128,153.161,109599997.0
2007-03-07 00:30:00,153.168,153.216,153.168,153.21,126500003.0
2007-03-07 00:31:00,153.201,153.217,153.198,153.206,96000001.0
2007-03-07 00:32:00,153.213,153.213,153.212,153.212,20800000.0
2007-03-07 00:33:00,153.212,153.214,153.196,153.196,84200000.0
2007-03-07 00:34:00,153.19,153.195,153.185,153.185,129200000.0
2007-03-07 00:35:00,153.185,153.195,153.18,153.195,90299998.0
2007-03-07 00:36:00,153.19,153.19,153.176,153.176,85399999.0
2007-03-07 00:37:00,153.177,153.189,153.177,153.181,76900000.0
2007-03-07 00:38:00,153.173,153.183,153.168,153.172,78600000.0
2007-03-07 00:39:00,153.175,153.192,153.175,153.192,27500000.0
2007-03-07 00:40:00,153.187,153.187,153.175,153.187,84600000.0
2007-03-07 00:41:00,153.186,153.186,153.161,153.161,86800002.0
2007-03-07 00:42:00,153.153,153.183,153.153,153.183,53100000.0
2007-03-07 00:43:00,153.196,153.203,153.18,153.203,138500000.0
2007-03-07 00:44:00,153.198,153.212,153.196,153.208,62600001.0
2007-03-07 00:45:00,153.204,153.212,153.197,153.197,59200000.0
2007-03-07 00:46:00,153.203,153.208,153.203,153.204,89200000.0
2007-03-07 00:47:00,153.207,153.21,153.201,153.201,38300000.0
2007-03-07 00:48:00,153.198,153.203,153.182,153.203,60800000.0
2007-03-07 00:49:00,153.202,153.213,153.198,153.21,74200000.0
2007-03-07 00:50:00,153.214,153.214,153.2,153.208,70100000.0
2007-03-07 00:51:00,153.212,153.212,153.196,153.207,71500000.0
2007-03-07 00:52:00,153.21,153.222,153.205,153.222,96799997.0
2007-03-07 00:53:00,153.225,153.232,153.222,153.226,168000000.0
2007-03-07 00:54:00,153.225,153.254,153.225,153.253,143699999.0
2007-03-07 00:55:00,153.26,153.284,153.26,153.26,153900001.0
2007-03-07 00:56:00,153.265,153.286,153.265,153.275,109899999.0
2007-03-07 00:57:00,153.269,153.273,153.26,153.273,79799999.0
2007-03-07 00:58:00,153.274,153.276,153.261,153.276,158900000.0
2007-03-07 00:59:00,153.287,153.305,153.287,153.289,117399998.0
2007-03-07 01:00:00,153.287,153.305,153.287,153.299,90300001.0
2007-03-07 01:01:00,153.303,153.305,153.289,153.305,87100000.0
2007-03-07 01:02:00,153.318,153.32,153.307,153.309,81800000.0
2007-03-07 01:03:00,153.325,153.339,153.325,153.335,68800000.0
2007-03-07 01:04:00,153.328,153.337,153.316,153.337,115099997.0
2007-03-07 01:05:00,153.347,153.356,153.336,153.355,136699998.0
2007-03-07 01:06:00,153.356,153.356,153.351,153.351,28000000.0
2007-03-07 01:07:00,153.352,153.359,153.352,153.359,106000001.0
2007-03-07 01:08:00,153.356,153.372,153.356,153.372,95100001.0
2007-03-07 01:09:00,153.379,153.387,153.369,153.387,59200000.0
2007-03-07 01:10:00,153.375,153.375,153.348,153.351,140599999.0
2007-03-07 01:11:00,153.357,153.358,153.337,153.337,62600000.0
2007-03-07 01:12:00,153.343,153.378,153.335,153.378,138500002.0
2007-03-07 01:13:00,153.387,153.395,153.382,153.395,112700001.0
2007-03-07 01:14:00,153.406,153.407,153.382,153.394,121199998.0
2007-03-07 01:15:00,153.407,153.407,153.387,153.387,84700000.0
2007-03-07 01:16:00,153.392,153.402,153.382,153.402,206800000.0
2007-03-07 01:17:00,153.403,153.412,153.392,153.398,230199996.0
2007-03-07 01:18:00,153.404,153.407,153.396,153.407,74800000.0
2007-03-07 01:19:00,153.395,153.395,153.379,153.383,71700002.0
2007-03-07 01:20:00,153.393,153.41,153.393,153.41,40799999.0
2007-03-07 01:21:00,153.403,153.42,153.403,153.405,142299998.0
2007-03-07 01:22:00,153.409,153.495,153.409,153.495,101099999.0
2007-03-07 01:23:00,153.516,153.516,153.492,153.507,92199999.0
2007-03-07 01:24:00,153.503,153.507,153.483,153.483,91200000.0
2007-03-07 01:25:00,153.475,153.475,153.463,153.463,8800000.0
2007-03-07 01:26:00,153.44,153.449,153.43,153.449,186099999.0
2007-03-07 01:27:00,153.457,153.46,153.454,153.46,50400000.0
2007-03-07 01:28:00,153.471,153.476,153.469,153.47,102600000.0
2007-03-07 01:29:00,153.45,153.45,153.433,153.441,88699998.0
2007-03-07 01:30:00,153.44,153.442,153.429,153.438,123400002.0
2007-03-07 01:31:00,153.43,153.433,153.425,153.427,88600001.0
2007-03-07 01:32:00,153.43,153.438,153.43,153.438,67500001.0
2007-03-07 01:33:00,153.434,153.466,153.434,153.466,102600002.0
2007-03-07 01:34:00,153.474,153.474,153.452,153.465,133199997.0
2007-03-07 01:35:00,153.475,153.49,153.465,153.49,112099999.0
2007-03-07 01:36:00,153.488,153.51,153.483,153.51,56499999.0
2007-03-07 01:37:00,153.51,153.522,153.508,153.51,133199999.0
2007-03-07 01:38:00,153.516,153.518,153.508,153.518,81800002.0
2007-03-07 01:39:00,153.528,153.532,153.508,153.508,84700001.0
2007-03-07 01:40:00,153.492,153.492,153.478,153.478,90400000.0
2007-03-07 01:41:00,153.468,153.475,153.465,153.475,105699999.0
2007-03-07 01:42:00,153.47,153.47,153.462,153.47,107300000.0
2007-03-07 01:43:00,153.46,153.461,153.454,153.454,62599998.0
2007-03-07 01:44:00,153.459,153.467,153.391,153.391,105400000.0
2007-03-07 01:45:00,153.382,153.393,153.368,153.38,98800002.0
2007-03-07 01:46:00,153.384,153.384,153.361,153.361,64100000.0
2007-03-07 01:47:00,153.352,153.356,153.332,153.335,172800001.0
2007-03-07 01:48:00,153.339,153.349,153.33,153.345,60800001.0
2007-03-07 01:49:00,153.35,153.353,153.345,153.351,103800002.0
2007-03-07 01:50:00,153.333,153.34,153.332,153.34,98400000.0
2007-03-07 01:51:00,153.332,153.337,153.321,153.335,80300001.0
2007-03-07 01:52:00,153.352,153.355,153.332,153.332,114799998.0
2007-03-07 01:53:00,153.338,153.348,153.335,153.335,142099999.0
2007-03-07 01:54:00,153.337,153.338,153.316,153.316,55000001.0
2007-03-07 01:55:00,153.339,153.339,153.321,153.334,45900000.0
2007-03-07 01:56:00,153.334,153.346,153.334,153.34,135299999.0
2007-03-07 01:57:00,153.351,153.359,153.351,153.359,14200000.0
2007-03-07 01:58:00,153.378,153.416,153.378,153.416,87100000.0
2007-03-07 01:59:00,153.428,153.428,153.402,153.41,69600000.0
2007-03-07 02:00:00,153.412,153.415,153.405,153.405,166800001.0
2007-03-07 02:01:00,153.404,153.414,153.366,153.366,65000000.0
2007-03-07 02:02:00,153.361,153.367,153.348,153.35,68999998.0
2007-03-07 02:03:00,153.356,153.356,153.352,153.352,41500001.0
2007-03-07 02:04:00,153.346,153.346,153.344,153.344,8000000.0
2007-03-07 02:05:00,153.339,153.368,153.339,153.353,84300001.0
2007-03-07 02:06:00,153.346,153.365,153.345,153.357,104300000.0
2007-03-07 02:07:00,153.348,153.348,153.333,153.335,78599999.0
2007-03-07 02:08:00,153.346,153.357,153.333,153.333,60200001.0
2007-03-07 02:09:00,153.337,153.337,153.317,153.319,121600000.0
2007-03-07 02:10:00,153.323,153.331,153.321,153.329,68600000.0
2007-03-07 02:11:00,153.328,153.349,153.323,153.349,101499999.0
2007-03-07 02:12:00,153.353,153.377,153.353,153.362,66500001.0
2007-03-07 02:13:00,153.362,153.37,153.352,153.36,127200002.0
2007-03-07 02:14:00,153.354,153.364,153.343,153.343,197300002.0
2007-03-07 02:15:00,153.354,153.364,153.354,153.36,69500001.0
2007-03-07 02:16:00,153.349,153.349,153.332,153.347,85400002.0
2007-03-07 02:17:00,153.353,153.366,153.343,153.366,97100000.0
2007-03-07 02:18:00,153.361,153.367,153.345,153.367,109700002.0
2007-03-07 02:19:00,153.347,153.362,153.347,153.352,100499999.0
2007-03-07 02:20:00,153.362,153.362,153.349,153.351,58400000.0
2007-03-07 02:21:00,153.357,153.371,153.357,153.362,93899998.0
2007-03-07 02:22:00,153.369,153.381,153.366,153.371,115900000.0
2007-03-07 02:23:00,153.365,153.366,153.35,153.35,59000000.0
2007-03-07 02:24:00,153.347,153.352,153.333,153.351,192199995.0
2007-03-07 02:25:00,153.344,153.355,153.344,153.355,40900000.0
2007-03-07 02:26:00,153.357,153.36,153.353,153.36,70700000.0
2007-03-07 02:27:00,153.356,153.363,153.347,153.359,60900000.0
2007-03-07 02:28:00,153.358,153.365,153.355,153.361,151400001.0
2007-03-07 02:29:00,153.357,153.374,153.357,153.363,126600000.0
2007-03-07 02:30:00,153.361,153.377,153.361,153.377,66000001.0
2007-03-07 02:31:00,153.381,153.393,153.365,153.393,53200000.0
2007-03-07 02:32:00,153.403,153.425,153.4,153.42,122200000.0
2007-03-07 02:33:00,153.413,153.433,153.411,153.413,61000000.0
2007-03-07 02:34:00,153.412,153.434,153.398,153.398,103299998.0
2007-03-07 02:35:00,153.413,153.413,153.4,153.406,143700001.0
2007-03-07 02:36:00,153.405,153.421,153.403,153.41,104699999.0
2007-03-07 02:37:00,153.408,153.408,153.395,153.395,108700000.0
2007-03-07 02:38:00,153.383,153.383,153.351,153.362,53800001.0
2007-03-07 02:39:00,153.354,153.365,153.354,153.365,51100000.0
2007-03-07 02:40:00,153.377,153.386,153.369,153.38,113900000.0
2007-03-07 02:41:00,153.381,153.383,153.377,153.381,20400000.0
2007-03-07 02:42:00,153.374,153.378,153.365,153.378,87700002.0
2007-03-07 02:43:00,153.384,153.429,153.381,153.427,135700001.0
2007-03-07 02:44:00,153.419,153.423,153.402,153.415,161399999.0
2007-03-07 02:45:00,153.42,153.431,153.415,153.428,70900000.0
2007-03-07 02:46:00,153.428,153.428,153.411,153.411,104899997.0
2007-03-07 02:47:00,153.42,153.421,153.384,153.384,69799999.0
2007-03-07 02:48:00,153.377,153.394,153.377,153.391,58200001.0
2007-03-07 02:49:00,153.384,153.384,153.368,153.368,21600000.0
2007-03-07 02:50:00,153.356,153.362,153.327,153.327,67499999.0
2007-03-07 02:51:00,153.335,153.364,153.335,153.357,91499999.0
2007-03-07 02:52:00,153.36,153.366,153.357,153.366,65399999.0
2007-03-07 02:53:00,153.358,153.358,153.346,153.351,29600000.0
2007-03-07 02:54:00,153.357,153.37,153.357,153.362,48800000.0
2007-03-07 02:55:00,153.363,153.364,153.35,153.36,130700000.0
2007-03-07 02:56:00,153.363,153.364,153.32,153.32,166999999.0
2007-03-07 02:57:00,153.31,153.319,153.269,153.269,46400000.0
2007-03-07 02:58:00,153.27,153.28,153.254,153.266,99899999.0
2007-03-07 02:59:00,153.237,153.247,153.205,153.205,122799999.0
2007-03-07 03:00:00,153.177,153.177,153.124,153.145,59200000.0
2007-03-07 03:01:00,153.16,153.164,153.089,153.095,90200000.0
2007-03-07 03:02:00,153.079,153.079,153.035,153.078,69199999.0
2007-03-07 03:03:00,153.085,153.099,153.074,153.099,39199999.0
2007-03-07 03:04:00,153.096,153.096,153.094,153.094,16800000.0
2007-03-07 03:05:00,153.096,153.101,153.078,153.096,87000001.0
2007-03-07 03:06:00,153.093,153.101,153.085,153.09,99100000.0
2007-03-07 03:07:00,153.104,153.114,153.09,153.099,79200000.0
2007-03-07 03:08:00,153.087,153.087,153.065,153.065,60800000.0
2007-03-07 03:09:00,153.087,153.098,153.087,153.098,20500000.0
2007-03-07 03:10:00,153.095,153.095,153.078,153.078,5700000.0
2007-03-07 03:11:00,153.076,153.076,153.063,153.072,95500001.0
2007-03-07 03:12:00,153.066,153.084,153.06,153.082,72999999.0
2007-03-07 03:13:00,153.087,153.087,153.072,153.072,39199999.0
2007-03-07 03:14:00,153.069,153.076,153.069,153.076,32800000.0
2007-03-07 03:15:00,153.068,153.068,153.062,153.062,24000000.0
2007-03-07 03:16:00,153.038,153.043,153.015,153.015,167999999.0
2007-03-07 03:17:00,153.018,153.02,153.009,153.014,97300000.0
2007-03-07 03:18:00,153.007,153.02,153.007,153.008,55999999.0
2007-03-07 03:19:00,152.982,152.999,152.975,152.976,86500001.0
2007-03-07 03:20:00,152.981,153.01,152.981,153.007,76500000.0
2007-03-07 03:21:00,153.032,153.045,153.032,153.045,106500000.0
2007-03-07 03:22:00,153.04,153.047,153.025,153.047,87099999.0
2007-03-07 03:23:00,153.028,153.028,152.919,152.919,118800004.0
2007-03-07 03:24:00,152.92,152.936,152.909,152.925,135200000.0
2007-03-07 03:25:00,152.925,152.925,152.902,152.902,136199999.0
2007-03-07 03:26:00,152.908,152.908,152.813,152.813,68600002.0
2007-03-07 03:27:00,152.771,152.771,152.68,152.684,97399999.0
2007-03-07 03:28:00,152.651,152.655,152.629,152.655,101900000.0
2007-03-07 03:29:00,152.661,152.676,152.591,152.591,135999998.0
2007-03-07 03:30:00,152.556,152.556,152.494,152.495,76299999.0
2007-03-07 03:31:00,152.473,152.473,152.435,152.435,52000000.0
2007-03-07 03:32:00,152.439,152.492,152.434,152.492,69500000.0
2007-03-07 03:33:00,152.497,152.536,152.497,152.513,97100001.0
2007-03-07 03:34:00,152.505,152.538,152.505,152.538,78600001.0
2007-03-07 03:35:00,152.543,152.63,152.543,152.63,121899999.0
2007-03-07 03:36:00,152.618,152.675,152.61,152.675,64400000.0
2007-03-07 03:37:00,152.677,152.774,152.677,152.774,46000002.0
2007-03-07 03:38:00,152.802,152.802,152.769,152.769,30200000.0
2007-03-07 03:39:00,152.752,152.776,152.752,152.776,138800000.0
2007-03-07 03:40:00,152.789,152.901,152.786,152.901,53600001.0
2007-03-07 03:41:00,152.915,152.919,152.829,152.829,116700001.0
2007-03-07 03:42:00,152.796,152.796,152.715,152.72,83600000.0
2007-03-07 03:43:00,152.715,152.715,152.675,152.675,162999999.0
2007-03-07 03:44:00,152.677,152.692,152.677,152.686,77199998.0
2007-03-07 03:45:00,152.692,152.692,152.672,152.672,76800000.0
2007-03-07 03:46:00,152.679,152.681,152.672,152.678,73300001.0
2007-03-07 03:47:00,152.691,152.713,152.691,152.708,46900000.0
2007-03-07 03:48:00,152.719,152.756,152.719,152.756,18400000.0
2007-03-07 03:49:00,152.753,152.755,152.724,152.729,91800000.0
2007-03-07 03:50:00,152.715,152.715,152.703,152.714,72500000.0
2007-03-07 03:51:00,152.713,152.713,152.712,152.712,16800000.0
2007-03-07 03:52:00,152.713,152.726,152.702,152.712,103399998.0
2007-03-07 03:53:00,152.715,152.723,152.715,152.715,103399998.0
2007-03-07 03:54:00,152.715,152.735,152.715,152.721,101100001.0
2007-03-07 03:55:00,152.717,152.717,152.707,152.717,31200000.0
2007-03-07 03:56:00,152.714,152.717,152.708,152.716,84100000.0
2007-03-07 03:57:00,152.707,152.707,152.677,152.685,78300001.0
2007-03-07 03:58:00,152.69,152.697,152.689,152.689,65500000.0
2007-03-07 03:59:00,152.692,152.711,152.692,152.71,145499998.0
2007-03-07 04:00:00,152.712,152.713,152.67,152.673,94500000.0
2007-03-07 04:01:00,152.625,152.625,152.568,152.585,70200001.0
2007-03-07 04:02:00,152.604,152.627,152.604,152.627,177800002.0
2007-03-07 04:03:00,152.65,152.706,152.65,152.706,139500001.0
2007-03-07 04:04:00,152.687,152.687,152.657,152.657,69400002.0
2007-03-07 04:05:00,152.646,152.657,152.632,152.637,66400000.0
2007-03-07 04:06:00,152.643,152.673,152.643,152.669,125899998.0
2007-03-07 04:07:00,152.666,152.666,152.645,152.645,80000000.0
2007-03-07 04:08:00,152.647,152.647,152.635,152.638,75199999.0
2007-03-07 04:09:00,152.635,152.669,152.635,152.666,188799997.0
2007-03-07 04:10:00,152.677,152.684,152.663,152.684,89600000.0
2007-03-07 04:11:00,152.697,152.746,152.691,152.741,161800002.0
2007-03-07 04:12:00,152.724,152.724,152.666,152.666,87900001.0
2007-03-07 04:13:00,152.655,152.671,152.653,152.671,74300001.0
2007-03-07 04:14:00,152.688,152.688,152.681,152.684,44000000.0
2007-03-07 04:15:00,152.68,152.701,152.68,152.7,84999998.0
2007-03-07 04:16:00,152.688,152.714,152.688,152.702,68000000.0
2007-03-07 04:17:00,152.715,152.745,152.714,152.745,88700001.0
2007-03-07 04:18:00,152.757,152.782,152.757,152.763,105899998.0
2007-03-07 04:19:00,152.766,152.773,152.755,152.76,112599997.0
2007-03-07 04:20:00,152.78,152.849,152.78,152.843,155999999.0
2007-03-07 04:21:00,152.854,152.886,152.854,152.879,160400002.0
2007-03-07 04:22:00,152.856,152.856,152.784,152.8,103500000.0
2007-03-07 04:23:00,152.796,152.807,152.789,152.797,35800000.0
2007-03-07 04:24:00,152.792,152.803,152.784,152.785,79900001.0
2007-03-07 04:25:00,152.777,152.788,152.775,152.778,108800000.0
2007-03-07 04:26:00,152.778,152.778,152.765,152.765,56000000.0
2007-03-07 04:27:00,152.755,152.761,152.742,152.754,68800000.0
2007-03-07 04:28:00,152.751,152.758,152.742,152.745,111799998.0
2007-03-07 04:29:00,152.744,152.78,152.744,152.775,107300002.0
2007-03-07 04:30:00,152.788,152.79,152.77,152.789,97200001.0
2007-03-07 04:31:00,152.788,152.811,152.788,152.808,70599998.0
2007-03-07 04:32:00,152.812,152.813,152.798,152.813,133400003.0
2007-03-07 04:33:00,152.815,152.815,152.805,152.808,95700001.0
2007-03-07 04:34:00,152.821,152.825,152.816,152.816,44000000.0
2007-03-07 04:35:00,152.82,152.84,152.82,152.832,96300000.0
2007-03-07 04:36:00,152.833,152.833,152.818,152.818,119499998.0
2007-03-07 04:37:00,152.816,152.816,152.81,152.81,75900001.0
2007-03-07 04:38:00,152.829,152.833,152.821,152.823,142099998.0
2007-03-07 04:39:00,152.827,152.827,152.808,152.808,118999997.0
2007-03-07 04:40:00,152.822,152.837,152.822,152.836,70200000.0
2007-03-07 04:41:00,152.834,152.85,152.826,152.85,47400000.0
2007-03-07 04:42:00,152.843,152.846,152.843,152.846,19200000.0
2007-03-07 04:43:00,152.838,152.84,152.835,152.835,55499999.0
2007-03-07 04:44:00,152.848,152.852,152.838,152.849,75700001.0
2007-03-07 04:45:00,152.843,152.859,152.843,152.845,88499999.0
2007-03-07 04:46:00,152.855,152.858,152.841,152.842,118799997.0
2007-03-07 04:47:00,152.852,152.866,152.852,152.866,94799999.0
2007-03-07 04:48:00,152.863,152.867,152.855,152.867,103600002.0
2007-03-07 04:49:00,152.868,152.868,152.859,152.868,61000000.0
2007-03-07 04:50:00,152.85,152.861,152.824,152.824,188500003.0
2007-03-07 04:51:00,152.832,152.84,152.816,152.816,143100001.0
2007-03-07 04:52:00,152.821,152.834,152.82,152.834,48100000.0
2007-03-07 04:53:00,152.839,152.839,152.825,152.825,42300000.0
2007-03-07 04:54:00,152.828,152.835,152.822,152.827,87100000.0
2007-03-07 04:55:00,152.827,152.835,152.819,152.819,106299998.0
2007-03-07 04:56:00,152.825,152.842,152.82,152.82,118600000.0
2007-03-07 04:57:00,152.808,152.81,152.802,152.808,59900000.0
2007-03-07 04:58:00,152.808,152.813,152.801,152.812,69900001.0
2007-03-07 04:59:00,152.809,152.82,152.809,152.81,94099998.0
2007-03-07 05:00:00,152.817,152.823,152.808,152.815,114200001.0
2007-03-07 05:01:00,152.812,152.821,152.812,152.812,84700000.0
2007-03-07 05:02:00,152.809,152.816,152.809,152.816,23200000.0
2007-03-07 05:03:00,152.821,152.821,152.799,152.799,119699998.0
2007-03-07 05:04:00,152.811,152.823,152.806,152.811,85200000.0
2007-03-07 05:05:00,152.803,152.816,152.803,152.803,104100000.0
2007-03-07 05:06:00,152.799,152.804,152.799,152.799,49900000.0
2007-03-07 05:07:00,152.791,152.791,152.772,152.772,77900001.0
2007-03-07 05:08:00,152.768,152.777,152.761,152.777,73900001.0
2007-03-07 05:09:00,152.783,152.783,152.771,152.776,83200000.0
2007-03-07 05:10:00,152.778,152.778,152.768,152.769,114699999.0
2007-03-07 05:11:00,152.777,152.783,152.766,152.783,15200000.0
2007-03-07 05:12:00,152.774,152.774,152.755,152.76,143400002.0
2007-03-07 05:13:00,152.759,152.759,152.74,152.74,16800000.0
2007-03-07 05:14:00,152.753,152.759,152.74,152.75,120299998.0
2007-03-07 05:15:00,152.751,152.751,152.744,152.744,11200000.0
2007-03-07 05:16:00,152.735,152.735,152.681,152.684,74900001.0
2007-03-07 05:17:00,152.664,152.689,152.661,152.682,90800002.0
2007-03-07 05:18:00,152.688,152.688,152.665,152.665,55999999.0
2007-03-07 05:19:00,152.675,152.686,152.665,152.686,104200001.0
2007-03-07 05:20:00,152.692,152.692,152.679,152.68,47600000.0
2007-03-07 05:21:00,152.673,152.673,152.633,152.633,142500000.0
2007-03-07 05:22:00,152.641,152.652,152.64,152.65,115100001.0
2007-03-07 05:23:00,152.642,152.65,152.637,152.639,42299999.0
2007-03-07 05:24:00,152.631,152.631,152.616,152.616,66300001.0
2007-03-07 05:25:00,152.612,152.62,152.591,152.591,115799997.0
2007-03-07 05:26:00,152.593,152.597,152.59,152.593,67200000.0
2007-03-07 05:27:00,152.594,152.607,152.594,152.596,79599999.0
2007-03-07 05:28:00,152.604,152.611,152.604,152.611,20000000.0
2007-03-07 05:29:00,152.628,152.642,152.616,152.642,132999998.0
2007-03-07 05:30:00,152.643,152.646,152.63,152.638,65600001.0
2007-03-07 05:31:00,152.679,152.779,152.679,152.777,58800000.0
2007-03-07 05:32:00,152.795,152.849,152.795,152.834,100700002.0
2007-03-07 05:33:00,152.831,152.842,152.825,152.836,98800001.0
2007-03-07 05:34:00,152.84,152.858,152.84,152.857,66700000.0
2007-03-07 05:35:00,152.866,152.898,152.866,152.883,107100002.0
2007-03-07 05:36:00,152.913,152.964,152.913,152.958,44300000.0
2007-03-07 05:37:00,152.929,152.944,152.912,152.925,100500002.0
2007-03-07 05:38:00,152.91,152.91,152.886,152.889,111200001.0
2007-03-07 05:39:00,152.882,152.884,152.848,152.86,114199999.0
2007-03-07 05:40:00,152.864,152.88,152.864,152.877,65700000.0
2007-03-07 05:41:00,152.869,152.871,152.865,152.87,38900001.0
2007-03-07 05:42:00,152.878,152.878,152.866,152.868,101200000.0
2007-03-07 05:43:00,152.873,152.873,152.863,152.869,64000000.0
2007-03-07 05:44:00,152.865,152.881,152.865,152.872,67599999.0
2007-03-07 05:45:00,152.868,152.877,152.862,152.877,128200000.0
2007-03-07 05:46:00,152.872,152.875,152.868,152.868,69599999.0
2007-03-07 05:47:00,152.867,152.887,152.867,152.885,44500000.0
2007-03-07 05:48:00,152.895,152.904,152.889,152.893,53899999.0
2007-03-07 05:49:00,152.888,152.895,152.873,152.873,53000000.0
2007-03-07 05:50:00,152.866,152.877,152.865,152.87,118800002.0
2007-03-07 05:51:00,152.874,152.876,152.865,152.876,38000000.0
2007-03-07 05:52:00,152.872,152.881,152.872,152.876,90300003.0
2007-03-07 05:53:00,152.88,152.885,152.876,152.885,44800000.0
2007-03-07 05:54:00,152.885,152.885,152.874,152.877,54100000.0
2007-03-07 05:55:00,152.878,152.878,152.869,152.869,32700000.0
2007-03-07 05:56:00,152.865,152.873,152.864,152.868,81300000.0
2007-03-07 05:57:00,152.873,152.877,152.87,152.87,97500002.0
2007-03-07 05:58:00,152.87,152.875,152.86,152.87,66899998.0
2007-03-07 05:59:00,152.866,152.869,152.857,152.861,193599999.0
2007-03-07 06:00:00,152.86,152.868,152.856,152.868,92300001.0
2007-03-07 06:01:00,152.872,152.879,152.863,152.87,133800001.0
2007-03-07 06:02:00,152.873,152.878,152.873,152.878,52900000.0
2007-03-07 06:03:00,152.883,152.886,152.872,152.874,48500000.0
2007-03-07 06:04:00,152.878,152.887,152.878,152.887,14600000.0
2007-03-07 06:05:00,152.893,152.893,152.875,152.887,76899998.0
2007-03-07 06:06:00,152.883,152.896,152.883,152.885,114900000.0
2007-03-07 06:07:00,152.876,152.883,152.872,152.875,122799999.0
2007-03-07 06:08:00,152.886,152.891,152.876,152.881,83199999.0
2007-03-07 06:09:00,152.881,152.898,152.881,152.89,34000000.0
2007-03-07 06:10:00,152.889,152.908,152.889,152.908,106000000.0
2007-03-07 06:11:00,152.906,152.906,152.895,152.895,98700001.0
2007-03-07 06:12:00,152.891,152.9,152.879,152.879,50299999.0
2007-03-07 06:13:00,152.874,152.904,152.874,152.894,98900001.0
2007-03-07 06:14:00,152.895,152.895,152.871,152.873,31200000.0
2007-03-07 06:15:00,152.889,152.889,152.867,152.873,95100000.0
2007-03-07 06:16:00,152.873,152.873,152.858,152.86,79500000.0
2007-03-07 06:17:00,152.857,152.871,152.853,152.863,132600003.0
2007-03-07 06:18:00,152.873,152.876,152.868,152.876,90200001.0
2007-03-07 06:19:00,152.891,152.891,152.879,152.886,135099999.0
2007-03-07 06:20:00,152.891,152.891,152.869,152.885,75400000.0
2007-03-07 06:21:00,152.885,152.885,152.872,152.872,85800000.0
2007-03-07 06:22:00,152.876,152.89,152.876,152.888,36800000.0
2007-03-07 06:23:00,152.893,152.893,152.874,152.888,123000000.0
2007-03-07 06:24:00,152.901,152.909,152.901,152.909,4900000.0
2007-03-07 06:25:00,152.919,152.936,152.914,152.936,152099998.0
2007-03-07 06:26:00,152.935,152.945,152.935,152.937,58400000.0
2007-03-07 06:27:00,152.947,152.955,152.931,152.955,104700002.0
2007-03-07 06:28:00,152.955,152.973,152.955,152.961,73600000.0
2007-03-07 06:29:00,152.977,152.977,152.965,152.968,127099999.0
2007-03-07 06:30:00,152.965,152.967,152.947,152.957,92399999.0
2007-03-07 06:31:00,152.963,152.976,152.963,152.976,45499999.0
2007-03-07 06:32:00,152.979,152.992,152.979,152.988,73300000.0
2007-03-07 06:33:00,152.98,152.98,152.961,152.968,92299999.0
2007-03-07 06:34:00,152.981,153.008,152.977,153.002,82399999.0
2007-03-07 06:35:00,153.012,153.012,152.996,153.004,56700000.0
2007-03-07 06:36:00,153.038,153.092,153.038,153.092,54699998.0
2007-03-07 06:37:00,153.109,153.113,153.097,153.101,86500001.0
2007-03-07 06:38:00,153.098,153.105,153.088,153.1,117900000.0
2007-03-07 06:39:00,153.095,153.108,153.046,153.047,195900002.0
2007-03-07 06:40:00,153.03,153.034,153.009,153.014,206800000.0
2007-03-07 06:41:00,152.985,152.985,152.951,152.976,112499999.0
2007-03-07 06:42:00,152.975,152.975,152.953,152.953,116100003.0
2007-03-07 06:43:00,152.95,152.95,152.945,152.945,102000001.0
2007-03-07 06:44:00,152.945,152.945,152.877,152.877,99199999.0
2007-03-07 06:45:00,152.883,152.899,152.883,152.899,111900003.0
2007-03-07 06:46:00,152.894,152.894,152.862,152.862,64300000.0
2007-03-07 06:47:00,152.861,152.861,152.846,152.85,92799999.0
2007-03-07 06:48:00,152.857,152.875,152.857,152.875,60400000.0
2007-03-07 06:49:00,152.88,152.884,152.855,152.864,58900000.0
2007-03-07 06:50:00,152.874,152.884,152.862,152.879,76900001.0
2007-03-07 06:51:00,152.878,152.908,152.874,152.905,142500000.0
2007-03-07 06:52:00,152.909,152.925,152.893,152.893,85500001.0
2007-03-07 06:53:00,152.884,152.884,152.864,152.874,92699998.0
2007-03-07 06:54:00,152.878,152.887,152.872,152.874,61699999.0
2007-03-07 06:55:00,152.861,152.861,152.838,152.845,126599999.0
2007-03-07 06:56:00,152.863,152.867,152.848,152.867,68000000.0
2007-03-07 06:57:00,152.868,152.868,152.857,152.862,89099998.0
2007-03-07 06:58:00,152.839,152.839,152.758,152.769,136300001.0
2007-03-07 06:59:00,152.773,152.776,152.748,152.75,104499998.0
2007-03-07 07:00:00,152.762,152.788,152.761,152.78,155400002.0
2007-03-07 07:01:00,152.756,152.757,152.746,152.757,67600002.0
2007-03-07 07:02:00,152.753,152.756,152.731,152.731,42700001.0
2007-03-07 07:03:00,152.736,152.761,152.736,152.76,199700000.0
2007-03-07 07:04:00,152.761,152.767,152.759,152.759,85100000.0
2007-03-07 07:05:00,152.756,152.813,152.756,152.809,103900000.0
2007-03-07 07:06:00,152.814,152.829,152.814,152.817,136799999.0
2007-03-07 07:07:00,152.824,152.836,152.818,152.83,152400002.0
2007-03-07 07:08:00,152.825,152.825,152.795,152.801,99000000.0
2007-03-07 07:09:00,152.777,152.777,152.72,152.72,48800000.0
2007-03-07 07:10:00,152.71,152.71,152.671,152.675,82600001.0
2007-03-07 07:11:00,152.672,152.672,152.658,152.661,139900000.0
2007-03-07 07:12:00,152.661,152.663,152.644,152.645,68900000.0
2007-03-07 07:13:00,152.652,152.661,152.639,152.639,91700001.0
2007-03-07 07:14:00,152.632,152.706,152.632,152.701,87800001.0
2007-03-07 07:15:00,152.702,152.721,152.69,152.69,129700000.0
2007-03-07 07:16:00,152.672,152.695,152.672,152.684,110600004.0
2007-03-07 07:17:00,152.677,152.706,152.671,152.706,106399998.0
2007-03-07 07:18:00,152.711,152.735,152.699,152.715,141399999.0
2007-03-07 07:19:00,152.712,152.726,152.689,152.715,130800000.0
2007-03-07 07:20:00,152.721,152.728,152.71,152.71,88900000.0
2007-03-07 07:21:00,152.711,152.711,152.689,152.689,72200000.0
2007-03-07 07:22:00,152.68,152.68,152.668,152.668,110699998.0
2007-03-07 07:23:00,152.671,152.671,152.659,152.668,82299999.0
2007-03-07 07:24:00,152.675,152.688,152.675,152.688,29600000.0
2007-03-07 07:25:00,152.678,152.698,152.674,152.686,78700000.0
2007-03-07 07:26:00,152.697,152.715,152.697,152.705,104600000.0
2007-03-07 07:27:00,152.705,152.705,152.684,152.685,68300002.0
2007-03-07 07:28:00,152.685,152.685,152.665,152.67,98200001.0
2007-03-07 07:29:00,152.669,152.68,152.669,152.676,55499999.0
2007-03-07 07:30:00,152.688,152.714,152.688,152.714,44100000.0
2007-03-07 07:31:00,152.706,152.706,152.695,152.695,38399999.0
2007-03-07 07:32:00,152.697,152.697,152.661,152.665,66100001.0
2007-03-07 07:33:00,152.676,152.676,152.66,152.668,76000000.0
2007-03-07 07:34:00,152.67,152.67,152.646,152.664,161200001.0
2007-03-07 07:35:00,152.654,152.659,152.634,152.651,89400000.0
2007-03-07 07:36:00,152.654,152.683,152.654,152.683,120000001.0
2007-03-07 07:37:00,152.685,152.688,152.675,152.682,109899998.0
2007-03-07 07:38:00,152.684,152.69,152.68,152.69,49400000.0
2007-03-07 07:39:00,152.684,152.696,152.681,152.682,69600000.0
2007-03-07 07:40:00,152.675,152.687,152.674,152.687,149499999.0
2007-03-07 07:41:00,152.685,152.707,152.684,152.707,88200000.0
2007-03-07 07:42:00,152.713,152.75,152.698,152.726,101799998.0
2007-03-07 07:43:00,152.718,152.749,152.715,152.749,89799998.0
2007-03-07 07:44:00,152.742,152.742,152.722,152.738,32000000.0
2007-03-07 07:45:00,152.736,152.744,152.732,152.732,81399998.0
2007-03-07 07:46:00,152.725,152.725,152.718,152.718,6400000.0
2007-03-07 07:47:00,152.714,152.727,152.714,152.727,32800000.0
2007-03-07 07:48:00,152.726,152.726,152.714,152.717,64800000.0
2007-03-07 07:49:00,152.715,152.722,152.713,152.713,27500000.0
2007-03-07 07:50:00,152.71,152.71,152.69,152.703,86200002.0
2007-03-07 07:51:00,152.703,152.724,152.695,152.712,91500001.0
2007-03-07 07:52:00,152.706,152.721,152.706,152.718,119700000.0
2007-03-07 07:53:00,152.726,152.726,152.718,152.725,73800000.0
2007-03-07 07:54:00,152.722,152.722,152.706,152.714,65999999.0
2007-03-07 07:55:00,152.717,152.731,152.717,152.725,84900000.0
2007-03-07 07:56:00,152.718,152.729,152.709,152.717,25200000.0
2007-03-07 07:57:00,152.726,152.726,152.695,152.695,56799999.0
2007-03-07 07:58:00,152.707,152.723,152.706,152.706,102500003.0
2007-03-07 07:59:00,152.705,152.715,152.7,152.7,127299998.0
2007-03-07 08:00:00,152.691,152.7,152.687,152.7,111499999.0
2007-03-07 08:01:00,152.707,152.707,152.696,152.697,42600000.0
2007-03-07 08:02:00,152.7,152.7,152.7,152.7,104999998.0
2007-03-07 08:03:00,152.699,152.73,152.699,152.712,117200000.0
2007-03-07 08:04:00,152.72,152.73,152.716,152.718,187500003.0
2007-03-07 08:05:00,152.732,152.733,152.71,152.72,89600001.0
2007-03-07 08:06:00,152.72,152.736,152.717,152.72,177799997.0
2007-03-07 08:07:00,152.702,152.72,152.702,152.72,130400004.0
2007-03-07 08:08:00,152.737,152.757,152.737,152.757,134799999.0
2007-03-07 08:09:00,152.764,152.801,152.764,152.798,103999999.0
2007-03-07 08:10:00,152.788,152.788,152.766,152.774,104499997.0
2007-03-07 08:11:00,152.802,152.81,152.802,152.806,85900001.0
2007-03-07 08:12:00,152.805,152.806,152.792,152.792,49600000.0
2007-03-07 08:13:00,152.798,152.802,152.778,152.784,78000001.0
2007-03-07 08:14:00,152.765,152.776,152.763,152.776,85400000.0
2007-03-07 08:15:00,152.793,152.804,152.792,152.792,41000000.0
2007-03-07 08:16:00,152.794,152.802,152.791,152.802,46700000.0
2007-03-07 08:17:00,152.795,152.808,152.795,152.808,133400001.0
2007-03-07 08:18:00,152.797,152.797,152.787,152.788,37700000.0
2007-03-07 08:19:00,152.797,152.797,152.779,152.783,132500001.0
2007-03-07 08:20:00,152.769,152.769,152.734,152.74,72800000.0
2007-03-07 08:21:00,152.742,152.759,152.732,152.74,127000002.0
2007-03-07 08:22:00,152.745,152.762,152.74,152.76,107700000.0
2007-03-07 08:23:00,152.752,152.759,152.747,152.759,66000000.0
2007-03-07 08:24:00,152.76,152.76,152.752,152.757,101200000.0
2007-03-07 08:25:00,152.754,152.754,152.749,152.749,10300000.0
2007-03-07 08:26:00,152.76,152.76,152.745,152.75,48999999.0
2007-03-07 08:27:00,152.75,152.765,152.75,152.752,151199998.0
2007-03-07 08:28:00,152.76,152.771,152.747,152.765,146699998.0
2007-03-07 08:29:00,152.765,152.765,152.733,152.733,90000000.0
2007-03-07 08:30:00,152.731,152.739,152.727,152.739,135799997.0
2007-03-07 08:31:00,152.736,152.738,152.728,152.728,76399999.0
2007-03-07 08:32:00,152.744,152.753,152.744,152.751,37900000.0
2007-03-07 08:33:00,152.731,152.736,152.728,152.731,135500001.0
2007-03-07 08:34:00,152.725,152.742,152.725,152.742,164200000.0
2007-03-07 08:35:00,152.735,152.747,152.735,152.736,58600000.0
2007-03-07 08:36:00,152.738,152.747,152.734,152.747,58100000.0
2007-03-07 08:37:00,152.758,152.767,152.754,152.767,164400003.0
2007-03-07 08:38:00,152.762,152.764,152.752,152.752,71700000.0
2007-03-07 08:39:00,152.751,152.753,152.738,152.738,179799997.0
2007-03-07 08:40:00,152.75,152.767,152.75,152.766,64800000.0
2007-03-07 08:41:00,152.754,152.769,152.753,152.763,172199999.0
2007-03-07 08:42:00,152.749,152.758,152.736,152.74,94199998.0
2007-03-07 08:43:00,152.728,152.758,152.728,152.753,80000000.0
2007-03-07 08:44:00,152.745,152.761,152.741,152.754,93700001.0
2007-03-07 08:45:00,152.753,152.753,152.742,152.751,53500000.0
2007-03-07 08:46:00,152.748,152.775,152.748,152.775,101200002.0
2007-03-07 08:47:00,152.764,152.769,152.764,152.769,49600000.0
2007-03-07 08:48:00,152.758,152.77,152.751,152.77,79699999.0
2007-03-07 08:49:00,152.752,152.775,152.752,152.775,118699999.0
2007-03-07 08:50:00,152.78,152.79,152.768,152.79,70300000.0
2007-03-07 08:51:00,152.793,152.793,152.779,152.786,158999997.0
2007-03-07 08:52:00,152.782,152.788,152.78,152.782,126500000.0
2007-03-07 08:53:00,152.771,152.771,152.747,152.751,93900000.0
2007-03-07 08:54:00,152.754,152.76,152.747,152.751,135300000.0
2007-03-07 08:55:00,152.748,152.748,152.731,152.744,94399999.0
2007-03-07 08:56:00,152.752,152.762,152.751,152.751,103900002.0
2007-03-07 08:57:00,152.746,152.757,152.719,152.719,105500001.0
2007-03-07 08:58:00,152.708,152.708,152.696,152.697,139999997.0
2007-03-07 08:59:00,152.698,152.71,152.691,152.71,166300001.0
2007-03-07 09:00:00,152.707,152.727,152.702,152.726,83699999.0
2007-03-07 09:01:00,152.726,152.726,152.715,152.715,109999999.0
2007-03-07 09:02:00,152.713,152.714,152.698,152.703,91000001.0
2007-03-07 09:03:00,152.708,152.708,152.694,152.703,98199999.0
2007-03-07 09:04:00,152.697,152.715,152.693,152.714,67799998.0
2007-03-07 09:05:00,152.714,152.714,152.707,152.71,119399999.0
2007-03-07 09:06:00,152.707,152.716,152.707,152.712,82000001.0
2007-03-07 09:07:00,152.717,152.717,152.701,152.701,52599999.0
2007-03-07 09:08:00,152.7,152.71,152.684,152.684,108800000.0
2007-03-07 09:09:00,152.675,152.686,152.665,152.677,118700000.0
2007-03-07 09:10:00,152.663,152.67,152.663,152.67,77300000.0
2007-03-07 09:11:00,152.662,152.662,152.618,152.634,65800000.0
2007-03-07 09:12:00,152.628,152.637,152.61,152.637,104400000.0
2007-03-07 09:13:00,152.635,152.635,152.606,152.606,95899999.0
2007-03-07 09:14:00,152.592,152.592,152.564,152.564,218999996.0
2007-03-07 09:15:00,152.566,152.606,152.566,152.606,86699998.0
2007-03-07 09:16:00,152.6,152.618,152.594,152.618,108699998.0
2007-03-07 09:17:00,152.616,152.632,152.616,152.632,14900000.0
2007-03-07 09:18:00,152.638,152.673,152.638,152.673,137100002.0
2007-03-07 09:19:00,152.663,152.696,152.661,152.69,108900002.0
2007-03-07 09:20:00,152.691,152.706,152.685,152.691,92900000.0
2007-03-07 09:21:00,152.693,152.701,152.693,152.701,23600000.0
2007-03-07 09:22:00,152.711,152.715,152.703,152.715,102800000.0
2007-03-07 09:23:00,152.713,152.725,152.705,152.705,85100000.0
2007-03-07 09:24:00,152.707,152.724,152.705,152.705,107199998.0
2007-03-07 09:25:00,152.694,152.702,152.693,152.693,47200000.0
2007-03-07 09:26:00,152.69,152.691,152.679,152.683,86900002.0
2007-03-07 09:27:00,152.694,152.703,152.689,152.703,111100003.0
2007-03-07 09:28:00,152.702,152.73,152.692,152.73,41900000.0
2007-03-07 09:29:00,152.74,152.752,152.733,152.752,106400000.0
2007-03-07 09:30:00,152.748,152.749,152.742,152.748,98800001.0
2007-03-07 09:31:00,152.757,152.774,152.75,152.77,143799998.0
2007-03-07 09:32:00,152.778,152.797,152.778,152.793,84000001.0
2007-03-07 09:33:00,152.803,152.805,152.772,152.79,135200000.0
2007-03-07 09:34:00,152.786,152.786,152.773,152.778,47600000.0
2007-03-07 09:35:00,152.773,152.774,152.753,152.753,91700000.0
2007-03-07 09:36:00,152.757,152.757,152.732,152.736,49500000.0
2007-03-07 09:37:00,152.716,152.728,152.7,152.728,67500000.0
2007-03-07 09:38:00,152.737,152.737,152.723,152.73,125200000.0
2007-03-07 09:39:00,152.728,152.753,152.728,152.753,69799999.0
2007-03-07 09:40:00,152.76,152.767,152.756,152.756,45300000.0
2007-03-07 09:41:00,152.759,152.801,152.759,152.801,25300000.0
2007-03-07 09:42:00,152.826,152.832,152.807,152.807,62299999.0
2007-03-07 09:43:00,152.783,152.802,152.783,152.79,73200000.0
2007-03-07 09:44:00,152.777,152.777,152.762,152.773,62100000.0
2007-03-07 09:45:00,152.786,152.806,152.786,152.805,98999998.0
2007-03-07 09:46:00,152.82,152.835,152.819,152.835,115900001.0
2007-03-07 09:47:00,152.833,152.833,152.815,152.82,44200000.0
2007-03-07 09:48:00,152.825,152.825,152.79,152.79,56200000.0
2007-03-07 09:49:00,152.778,152.78,152.764,152.765,103999999.0
2007-03-07 09:50:00,152.758,152.758,152.739,152.75,88600000.0
2007-03-07 09:51:00,152.764,152.787,152.764,152.787,119099999.0
2007-03-07 09:52:00,152.792,152.792,152.776,152.776,97399998.0
2007-03-07 09:53:00,152.773,152.775,152.754,152.77,116500002.0
2007-03-07 09:54:00,152.772,152.774,152.753,152.754,56400000.0
2007-03-07 09:55:00,152.747,152.751,152.738,152.751,42400000.0
2007-03-07 09:56:00,152.753,152.765,152.753,152.762,100400002.0
2007-03-07 09:57:00,152.764,152.781,152.764,152.781,17600000.0
2007-03-07 09:58:00,152.8,152.811,152.794,152.805,171800001.0
2007-03-07 09:59:00,152.818,152.821,152.805,152.815,134199997.0
2007-03-07 10:00:00,152.794,152.794,152.791,152.791,46699998.0
2007-03-07 10:01:00,152.769,152.781,152.769,152.777,86399999.0
2007-03-07 10:02:00,152.773,152.775,152.741,152.741,37600000.0
2007-03-07 10:03:00,152.731,152.739,152.707,152.707,108699998.0
2007-03-07 10:04:00,152.686,152.729,152.686,152.724,146900002.0
2007-03-07 10:05:00,152.717,152.737,152.71,152.729,106700001.0
2007-03-07 10:06:00,152.728,152.728,152.72,152.72,94899999.0
2007-03-07 10:07:00,152.723,152.738,152.723,152.733,120699999.0
2007-03-07 10:08:00,152.733,152.742,152.721,152.742,72700000.0
2007-03-07 10:09:00,152.748,152.751,152.734,152.736,83700001.0
2007-03-07 10:10:00,152.73,152.73,152.711,152.713,98600001.0
2007-03-07 10:11:00,152.717,152.724,152.701,152.701,97599999.0
2007-03-07 10:12:00,152.704,152.717,152.703,152.717,99599999.0
2007-03-07 10:13:00,152.722,152.734,152.722,152.729,81399999.0
2007-03-07 10:14:00,152.728,152.728,152.717,152.717,28800000.0
2007-03-07 10:15:00,152.716,152.726,152.716,152.723,151699997.0
2007-03-07 10:16:00,152.718,152.726,152.716,152.721,139499999.0
2007-03-07 10:17:00,152.72,152.725,152.715,152.72,92300001.0
2007-03-07 10:18:00,152.722,152.733,152.722,152.725,80699999.0
2007-03-07 10:19:00,152.714,152.727,152.714,152.719,72199999.0
2007-03-07 10:20:00,152.711,152.722,152.708,152.716,99799999.0
2007-03-07 10:21:00,152.729,152.735,152.716,152.722,88999999.0
2007-03-07 10:22:00,152.727,152.745,152.727,152.734,219499999.0
2007-03-07 10:23:00,152.734,152.738,152.733,152.736,57100001.0
2007-03-07 10:24:00,152.733,152.767,152.733,152.767,64400000.0
2007-03-07 10:25:00,152.775,152.811,152.775,152.811,50100000.0
2007-03-07 10:26:00,152.817,152.826,152.809,152.818,100900000.0
2007-03-07 10:27:00,152.827,152.866,152.819,152.858,151400001.0
2007-03-07 10:28:00,152.852,152.857,152.844,152.854,48000000.0
2007-03-07 10:29:00,152.853,152.871,152.848,152.871,74400000.0
2007-03-07 10:30:00,152.872,152.893,152.853,152.893,85299999.0
2007-03-07 10:31:00,152.906,152.929,152.903,152.914,106400000.0
2007-03-07 10:32:00,152.902,152.902,152.882,152.882,10500000.0
2007-03-07 10:33:00,152.885,152.895,152.885,152.893,59299999.0
2007-03-07 10:34:00,152.879,152.893,152.879,152.88,114500000.0
2007-03-07 10:35:00,152.887,152.897,152.879,152.897,100299998.0
2007-03-07 10:36:00,152.905,152.92,152.905,152.915,166500001.0
2007-03-07 10:37:00,152.917,152.917,152.905,152.906,74600000.0
2007-03-07 10:38:00,152.904,152.904,152.889,152.889,92700001.0
2007-03-07 10:39:00,152.893,152.903,152.893,152.903,103500002.0
2007-03-07 10:40:00,152.897,152.906,152.88,152.9,84700000.0
2007-03-07 10:41:00,152.897,152.904,152.879,152.884,94500002.0
2007-03-07 10:42:00,152.873,152.873,152.855,152.861,58100000.0
2007-03-07 10:43:00,152.868,152.868,152.855,152.855,133000001.0
2007-03-07 10:44:00,152.86,152.866,152.854,152.854,113999999.0
2007-03-07 10:45:00,152.85,152.86,152.83,152.84,131500001.0
2007-03-07 10:46:00,152.836,152.836,152.822,152.822,119800002.0
2007-03-07 10:47:00,152.821,152.821,152.806,152.808,32000000.0
2007-03-07 10:48:00,152.81,152.818,152.801,152.807,160200001.0
2007-03-07 10:49:00,152.802,152.807,152.775,152.777,59399999.0
2007-03-07 10:50:00,152.764,152.764,152.726,152.733,113700000.0
2007-03-07 10:51:00,152.733,152.733,152.719,152.727,85000001.0
2007-03-07 10:52:00,152.735,152.758,152.735,152.742,107900000.0
2007-03-07 10:53:00,152.752,152.77,152.745,152.764,142499999.0
2007-03-07 10:54:00,152.763,152.778,152.763,152.772,77800000.0
2007-03-07 10:55:00,152.778,152.778,152.756,152.761,172599996.0
2007-03-07 10:56:00,152.77,152.775,152.762,152.77,35200000.0
2007-03-07 10:57:00,152.765,152.766,152.75,152.766,86900001.0
2007-03-07 10:58:00,152.758,152.77,152.756,152.76,183400003.0
2007-03-07 10:59:00,152.751,152.751,152.733,152.733,86699998.0
2007-03-07 11:00:00,152.742,152.753,152.742,152.746,96600000.0
2007-03-07 11:01:00,152.748,152.778,152.748,152.778,118299998.0
2007-03-07 11:02:00,152.783,152.832,152.776,152.832,113000002.0
2007-03-07 11:03:00,152.845,152.853,152.833,152.846,150299999.0
2007-03-07 11:04:00,152.848,152.854,152.843,152.846,104900001.0
2007-03-07 11:05:00,152.852,152.854,152.838,152.854,74300000.0
2007-03-07 11:06:00,152.855,152.855,152.84,152.852,102500001.0
2007-03-07 11:07:00,152.845,152.845,152.825,152.825,74700002.0
2007-03-07 11:08:00,152.822,152.829,152.813,152.814,98099998.0
2007-03-07 11:09:00,152.822,152.831,152.817,152.821,94700000.0
2007-03-07 11:10:00,152.819,152.829,152.819,152.827,49900000.0
2007-03-07 11:11:00,152.82,152.82,152.78,152.78,60700000.0
2007-03-07 11:12:00,152.778,152.778,152.748,152.759,101700001.0
2007-03-07 11:13:00,152.761,152.775,152.757,152.775,82000001.0
2007-03-07 11:14:00,152.766,152.775,152.73,152.731,63899999.0
2007-03-07 11:15:00,152.705,152.72,152.703,152.72,62599999.0
2007-03-07 11:16:00,152.718,152.727,152.711,152.727,84600000.0
2007-03-07 11:17:00,152.729,152.729,152.703,152.725,110900000.0
2007-03-07 11:18:00,152.724,152.729,152.697,152.722,101600001.0
2007-03-07 11:19:00,152.707,152.713,152.7,152.711,105899999.0
2007-03-07 11:20:00,152.7,152.712,152.696,152.701,137299999.0
2007-03-07 11:21:00,152.7,152.705,152.692,152.692,93200000.0
2007-03-07 11:22:00,152.683,152.683,152.665,152.671,76699999.0
2007-03-07 11:23:00,152.663,152.676,152.663,152.67,55200000.0
2007-03-07 11:24:00,152.665,152.665,152.635,152.636,50200001.0
2007-03-07 11:25:00,152.647,152.667,152.647,152.666,150800000.0
2007-03-07 11:26:00,152.668,152.678,152.668,152.678,21600000.0
2007-03-07 11:27:00,152.675,152.679,152.661,152.661,72600000.0
2007-03-07 11:28:00,152.677,152.691,152.677,152.683,126899999.0
2007-03-07 11:29:00,152.698,152.706,152.694,152.703,136700000.0
2007-03-07 11:30:00,152.708,152.714,152.706,152.712,106199999.0
2007-03-07 11:31:00,152.709,152.729,152.705,152.728,94900000.0
2007-03-07 11:32:00,152.735,152.743,152.732,152.732,51999999.0
2007-03-07 11:33:00,152.737,152.737,152.725,152.731,118199999.0
2007-03-07 11:34:00,152.739,152.746,152.738,152.743,120400001.0
2007-03-07 11:35:00,152.732,152.734,152.719,152.721,175800001.0
2007-03-07 11:36:00,152.733,152.733,152.72,152.728,140800000.0
2007-03-07 11:37:00,152.731,152.731,152.722,152.722,47200001.0
2007-03-07 11:38:00,152.719,152.719,152.706,152.711,33600000.0
2007-03-07 11:39:00,152.713,152.73,152.712,152.725,143199997.0
2007-03-07 11:40:00,152.72,152.728,152.718,152.725,78000001.0
2007-03-07 11:41:00,152.726,152.744,152.726,152.74,108800000.0
2007-03-07 11:42:00,152.747,152.766,152.747,152.756,38300000.0
2007-03-07 11:43:00,152.764,152.764,152.75,152.756,58100000.0
2007-03-07 11:44:00,152.75,152.75,152.723,152.723,82400000.0
2007-03-07 11:45:00,152.716,152.716,152.695,152.698,95400000.0
2007-03-07 11:46:00,152.688,152.688,152.675,152.675,91099999.0
2007-03-07 11:47:00,152.678,152.697,152.678,152.689,132200003.0
2007-03-07 11:48:00,152.693,152.718,152.687,152.714,77900000.0
2007-03-07 11:49:00,152.71,152.73,152.706,152.73,149300001.0
2007-03-07 11:50:00,152.714,152.733,152.714,152.73,120500000.0
2007-03-07 11:51:00,152.735,152.753,152.735,152.75,51400000.0
2007-03-07 11:52:00,152.757,152.81,152.757,152.81,142900004.0
2007-03-07 11:53:00,152.81,152.855,152.804,152.855,137100002.0
2007-03-07 11:54:00,152.859,152.859,152.827,152.83,112099999.0
2007-03-07 11:55:00,152.831,152.831,152.807,152.81,87200000.0
2007-03-07 11:56:00,152.82,152.82,152.799,152.799,80600000.0
2007-03-07 11:57:00,152.812,152.818,152.798,152.808,125100001.0
2007-03-07 11:58:00,152.808,152.828,152.804,152.82,107099998.0
2007-03-07 11:59:00,152.822,152.848,152.821,152.848,138599999.0
2007-03-07 12:00:00,152.85,152.853,152.841,152.847,99900000.0
2007-03-07 12:01:00,152.853,152.86,152.836,152.836,88100002.0
2007-03-07 12:02:00,152.822,152.829,152.822,152.825,55700000.0
2007-03-07 12:03:00,152.828,152.828,152.811,152.819,145700000.0
2007-03-07 12:04:00,152.818,152.818,152.798,152.807,80299999.0
2007-03-07 12:05:00,152.805,152.808,152.8,152.802,134399999.0
2007-03-07 12:06:00,152.803,152.817,152.803,152.817,83100000.0
2007-03-07 12:07:00,152.815,152.827,152.812,152.827,113000000.0
2007-03-07 12:08:00,152.832,152.838,152.821,152.823,212699995.0
2007-03-07 12:09:00,152.829,152.835,152.817,152.834,165099997.0
2007-03-07 12:10:00,152.83,152.83,152.814,152.818,35300000.0
2007-03-07 12:11:00,152.816,152.816,152.801,152.803,133499999.0
2007-03-07 12:12:00,152.796,152.805,152.792,152.805,130999999.0
2007-03-07 12:13:00,152.813,152.819,152.791,152.795,122999999.0
2007-03-07 12:14:00,152.793,152.803,152.786,152.797,116900003.0
2007-03-07 12:15:00,152.798,152.805,152.791,152.798,127800000.0
2007-03-07 12:16:00,152.793,152.793,152.776,152.782,152400002.0
2007-03-07 12:17:00,152.775,152.788,152.765,152.788,31200000.0
2007-03-07 12:18:00,152.785,152.789,152.775,152.778,94399999.0
2007-03-07 12:19:00,152.772,152.788,152.765,152.788,98300002.0
2007-03-07 12:20:00,152.776,152.791,152.776,152.787,126900001.0
2007-03-07 12:21:00,152.778,152.789,152.774,152.781,146100001.0
2007-03-07 12:22:00,152.783,152.79,152.779,152.779,46600000.0
2007-03-07 12:23:00,152.786,152.794,152.786,152.791,46700000.0
2007-03-07 12:24:00,152.797,152.8,152.794,152.797,74199999.0
2007-03-07 12:25:00,152.799,152.816,152.799,152.816,42700000.0
2007-03-07 12:26:00,152.817,152.817,152.779,152.779,88600002.0
2007-03-07 12:27:00,152.769,152.802,152.769,152.802,68700000.0
2007-03-07 12:28:00,152.809,152.809,152.768,152.775,115999999.0
2007-03-07 12:29:00,152.782,152.784,152.769,152.777,69900000.0
2007-03-07 12:30:00,152.786,152.8,152.786,152.788,125599998.0
2007-03-07 12:31:00,152.783,152.783,152.773,152.777,85000001.0
2007-03-07 12:32:00,152.785,152.785,152.773,152.773,172700002.0
2007-03-07 12:33:00,152.782,152.79,152.779,152.79,64099999.0
2007-03-07 12:34:00,152.783,152.785,152.77,152.776,110600001.0
2007-03-07 12:35:00,152.78,152.789,152.779,152.779,150900002.0
2007-03-07 12:36:00,152.785,152.786,152.775,152.777,98499998.0
2007-03-07 12:37:00,152.788,152.792,152.782,152.791,182500000.0
2007-03-07 12:38:00,152.787,152.801,152.787,152.793,170499995.0
2007-03-07 12:39:00,152.803,152.808,152.793,152.803,179100001.0
2007-03-07 12:40:00,152.8,152.8,152.79,152.8,38300001.0
2007-03-07 12:41:00,152.787,152.801,152.787,152.792,131200002.0
2007-03-07 12:42:00,152.795,152.809,152.795,152.797,40800000.0
2007-03-07 12:43:00,152.805,152.818,152.8,152.818,54500000.0
2007-03-07 12:44:00,152.814,152.824,152.81,152.81,61600000.0
2007-03-07 12:45:00,152.818,152.818,152.806,152.806,47200000.0
2007-03-07 12:46:00,152.812,152.823,152.81,152.819,79100001.0
2007-03-07 12:47:00,152.814,152.816,152.798,152.798,46499999.0
2007-03-07 12:48:00,152.809,152.828,152.804,152.825,148600005.0
2007-03-07 12:49:00,152.823,152.836,152.823,152.827,63200000.0
2007-03-07 12:50:00,152.829,152.833,152.817,152.823,79200000.0
2007-03-07 12:51:00,152.82,152.82,152.808,152.808,81099998.0
2007-03-07 12:52:00,152.808,152.808,152.797,152.797,68699998.0
2007-03-07 12:53:00,152.805,152.814,152.801,152.804,126399998.0
2007-03-07 12:54:00,152.792,152.805,152.792,152.804,116900000.0
2007-03-07 12:55:00,152.807,152.809,152.8,152.809,102600002.0
2007-03-07 12:56:00,152.809,152.814,152.806,152.806,107100001.0
2007-03-07 12:57:00,152.809,152.818,152.809,152.812,96600003.0
2007-03-07 12:58:00,152.809,152.81,152.801,152.81,119599998.0
2007-03-07 12:59:00,152.812,152.814,152.807,152.807,75500000.0
2007-03-07 13:00:00,152.81,152.823,152.807,152.823,146199999.0
2007-03-07 13:01:00,152.818,152.86,152.811,152.86,37500000.0
2007-03-07 13:02:00,152.868,152.871,152.863,152.868,78200002.0
2007-03-07 13:03:00,152.877,152.893,152.877,152.88,52000000.0
2007-03-07 13:04:00,152.873,152.884,152.868,152.884,53200000.0
2007-03-07 13:05:00,152.878,152.896,152.878,152.891,76900000.0
2007-03-07 13:06:00,152.881,152.881,152.868,152.878,118099996.0
2007-03-07 13:07:00,152.873,152.875,152.857,152.857,59100001.0
2007-03-07 13:08:00,152.831,152.831,152.81,152.82,37700000.0
2007-03-07 13:09:00,152.827,152.847,152.827,152.846,121999998.0
2007-03-07 13:10:00,152.836,152.853,152.836,152.85,107199999.0
2007-03-07 13:11:00,152.848,152.858,152.839,152.855,78300000.0
2007-03-07 13:12:00,152.851,152.858,152.851,152.858,14100000.0
2007-03-07 13:13:00,152.86,152.864,152.851,152.853,118199996.0
2007-03-07 13:14:00,152.847,152.865,152.847,152.865,54400000.0
2007-03-07 13:15:00,152.868,152.873,152.855,152.859,85100000.0
2007-03-07 13:16:00,152.841,152.85,152.823,152.832,55200000.0
2007-03-07 13:17:00,152.817,152.817,152.81,152.81,34399999.0
2007-03-07 13:18:00,152.805,152.814,152.798,152.814,51800000.0
2007-03-07 13:19:00,152.813,152.82,152.813,152.815,101699998.0
2007-03-07 13:20:00,152.832,152.832,152.815,152.815,15800000.0
2007-03-07 13:21:00,152.803,152.816,152.802,152.816,58299999.0
2007-03-07 13:22:00,152.82,152.82,152.815,152.82,37400000.0
2007-03-07 13:23:00,152.81,152.819,152.81,152.819,33600000.0
2007-03-07 13:24:00,152.821,152.826,152.814,152.819,100699999.0
2007-03-07 13:25:00,152.81,152.815,152.805,152.81,85000000.0
2007-03-07 13:26:00,152.811,152.822,152.81,152.815,90400001.0
2007-03-07 13:27:00,152.81,152.817,152.81,152.817,91299999.0
2007-03-07 13:28:00,152.81,152.83,152.81,152.83,174899998.0
2007-03-07 13:29:00,152.832,152.834,152.819,152.819,92000000.0
2007-03-07 13:30:00,152.826,152.846,152.826,152.84,56300000.0
2007-03-07 13:31:00,152.83,152.831,152.821,152.827,108199999.0
2007-03-07 13:32:00,152.811,152.828,152.808,152.808,102199999.0
2007-03-07 13:33:00,152.81,152.81,152.77,152.77,98199999.0
2007-03-07 13:34:00,152.742,152.751,152.725,152.751,57100000.0
2007-03-07 13:35:00,152.748,152.756,152.728,152.743,104100001.0
2007-03-07 13:36:00,152.736,152.749,152.728,152.749,59900000.0
2007-03-07 13:37:00,152.747,152.747,152.732,152.732,44500000.0
2007-03-07 13:38:00,152.726,152.736,152.72,152.728,156000001.0
2007-03-07 13:39:00,152.733,152.736,152.73,152.73,165799998.0
2007-03-07 13:40:00,152.733,152.764,152.733,152.764,41600000.0
2007-03-07 13:41:00,152.779,152.793,152.779,152.79,151200002.0
2007-03-07 13:42:00,152.798,152.808,152.795,152.806,107999999.0
2007-03-07 13:43:00,152.81,152.818,152.808,152.811,161500005.0
2007-03-07 13:44:00,152.812,152.829,152.812,152.826,133200001.0
2007-03-07 13:45:00,152.809,152.809,152.793,152.793,35200000.0
2007-03-07 13:46:00,152.789,152.802,152.787,152.802,61099998.0
2007-03-07 13:47:00,152.802,152.82,152.802,152.805,79500000.0
2007-03-07 13:48:00,152.815,152.817,152.815,152.817,11500000.0
2007-03-07 13:49:00,152.81,152.81,152.808,152.808,27200000.0
2007-03-07 13:50:00,152.8,152.815,152.8,152.81,76000000.0
2007-03-07 13:51:00,152.813,152.82,152.8,152.82,45000000.0
2007-03-07 13:52:00,152.82,152.825,152.815,152.825,73500001.0
2007-03-07 13:53:00,152.823,152.83,152.815,152.815,78999999.0
2007-03-07 13:54:00,152.805,152.805,152.781,152.788,62700002.0
2007-03-07 13:55:00,152.795,152.812,152.795,152.806,85200000.0
2007-03-07 13:56:00,152.807,152.819,152.806,152.806,67800001.0
2007-03-07 13:57:00,152.805,152.81,152.805,152.805,54899998.0
2007-03-07 13:58:00,152.803,152.824,152.8,152.801,130000001.0
2007-03-07 13:59:00,152.793,152.799,152.767,152.767,106699999.0
2007-03-07 14:00:00,152.78,152.78,152.759,152.759,114200000.0
2007-03-07 14:01:00,152.764,152.776,152.764,152.776,118100000.0
2007-03-07 14:02:00,152.765,152.775,152.765,152.766,134400001.0
2007-03-07 14:03:00,152.765,152.765,152.755,152.755,95000002.0
2007-03-07 14:04:00,152.762,152.771,152.759,152.763,187900002.0
2007-03-07 14:05:00,152.759,152.762,152.749,152.749,88000000.0
2007-03-07 14:06:00,152.731,152.736,152.721,152.721,55600000.0
2007-03-07 14:07:00,152.718,152.736,152.718,152.73,163999998.0
2007-03-07 14:08:00,152.731,152.744,152.729,152.74,129699999.0
2007-03-07 14:09:00,152.735,152.745,152.735,152.735,40300000.0
2007-03-07 14:10:00,152.736,152.737,152.726,152.729,127599999.0
2007-03-07 14:11:00,152.748,152.75,152.742,152.745,40800000.0
2007-03-07 14:12:00,152.757,152.759,152.732,152.732,106000002.0
2007-03-07 14:13:00,152.727,152.733,152.718,152.73,62900000.0
2007-03-07 14:14:00,152.729,152.736,152.729,152.736,13600000.0
2007-03-07 14:15:00,152.738,152.77,152.738,152.77,172600000.0
2007-03-07 14:16:00,152.769,152.776,152.767,152.772,89299997.0
2007-03-07 14:17:00,152.782,152.799,152.772,152.786,77000001.0
2007-03-07 14:18:00,152.792,152.809,152.792,152.805,42700000.0
2007-03-07 14:19:00,152.811,152.815,152.784,152.806,159000001.0
2007-03-07 14:20:00,152.805,152.805,152.795,152.805,143400002.0
2007-03-07 14:21:00,152.793,152.811,152.793,152.804,46000000.0
2007-03-07 14:22:00,152.814,152.826,152.81,152.81,89500001.0
2007-03-07 14:23:00,152.816,152.816,152.788,152.792,70100000.0
2007-03-07 14:24:00,152.798,152.807,152.79,152.8,59200000.0
2007-03-07 14:25:00,152.787,152.795,152.778,152.778,131899999.0
2007-03-07 14:26:00,152.776,152.776,152.774,152.774,12800000.0
2007-03-07 14:27:00,152.771,152.771,152.751,152.765,63500000.0
2007-03-07 14:28:00,152.763,152.776,152.763,152.764,73299999.0
2007-03-07 14:29:00,152.76,152.773,152.76,152.773,44299999.0
2007-03-07 14:30:00,152.77,152.774,152.77,152.772,50499999.0
2007-03-07 14:31:00,152.791,152.799,152.791,152.792,137399999.0
2007-03-07 14:32:00,152.785,152.794,152.781,152.789,252200002.0
2007-03-07 14:33:00,152.795,152.809,152.795,152.807,27200000.0
2007-03-07 14:34:00,152.802,152.803,152.792,152.797,68300000.0
2007-03-07 14:35:00,152.794,152.794,152.76,152.76,127199999.0
2007-03-07 14:36:00,152.769,152.785,152.758,152.785,81900000.0
2007-03-07 14:37:00,152.801,152.801,152.773,152.78,99800001.0
2007-03-07 14:38:00,152.775,152.787,152.758,152.758,105499999.0
2007-03-07 14:39:00,152.765,152.769,152.742,152.744,108299998.0
2007-03-07 14:40:00,152.733,152.745,152.717,152.745,158299999.0
2007-03-07 14:41:00,152.756,152.78,152.756,152.765,61500000.0
2007-03-07 14:42:00,152.751,152.764,152.751,152.759,88500000.0
2007-03-07 14:43:00,152.761,152.761,152.702,152.702,128799998.0
2007-03-07 14:44:00,152.724,152.732,152.715,152.732,50399999.0
2007-03-07 14:45:00,152.728,152.728,152.691,152.698,52600000.0
2007-03-07 14:46:00,152.708,152.721,152.708,152.709,51700001.0
2007-03-07 14:47:00,152.705,152.716,152.705,152.707,147799997.0
2007-03-07 14:48:00,152.712,152.726,152.71,152.726,85400000.0
2007-03-07 14:49:00,152.719,152.724,152.715,152.719,70500000.0
2007-03-07 14:50:00,152.732,152.741,152.723,152.741,79499999.0
2007-03-07 14:51:00,152.738,152.773,152.737,152.767,98699999.0
2007-03-07 14:52:00,152.777,152.788,152.77,152.775,63500000.0
2007-03-07 14:53:00,152.773,152.793,152.773,152.788,121499999.0
2007-03-07 14:54:00,152.774,152.787,152.771,152.78,188700000.0
2007-03-07 14:55:00,152.772,152.775,152.75,152.752,184000000.0
2007-03-07 14:56:00,152.754,152.765,152.745,152.745,127900000.0
2007-03-07 14:57:00,152.744,152.759,152.737,152.746,132700000.0
2007-03-07 14:58:00,152.743,152.748,152.737,152.737,143199999.0
2007-03-07 14:59:00,152.746,152.756,152.735,152.735,142500003.0
2007-03-07 15:00:00,152.739,152.761,152.736,152.758,62799999.0
2007-03-07 15:01:00,152.756,152.756,152.744,152.744,27200000.0
2007-03-07 15:02:00,152.733,152.758,152.733,152.757,92500001.0
2007-03-07 15:03:00,152.772,152.804,152.772,152.792,48400000.0
2007-03-07 15:04:00,152.787,152.787,152.77,152.77,82100000.0
2007-03-07 15:05:00,152.765,152.774,152.765,152.771,71100000.0
2007-03-07 15:06:00,152.798,152.837,152.794,152.837,82400002.0
2007-03-07 15:07:00,152.833,152.833,152.801,152.801,63499999.0
2007-03-07 15:08:00,152.811,152.824,152.811,152.815,46600000.0
2007-03-07 15:09:00,152.808,152.819,152.808,152.815,49700000.0
2007-03-07 15:10:00,152.821,152.848,152.821,152.844,59900001.0
2007-03-07 15:11:00,152.85,152.859,152.842,152.842,115599999.0
2007-03-07 15:12:00,152.842,152.854,152.841,152.85,143700000.0
2007-03-07 15:13:00,152.852,152.86,152.838,152.842,100399997.0
2007-03-07 15:14:00,152.843,152.843,152.788,152.788,202499997.0
2007-03-07 15:15:00,152.775,152.8,152.753,152.753,92099998.0
2007-03-07 15:16:00,152.753,152.766,152.747,152.762,129199999.0
2007-03-07 15:17:00,152.765,152.765,152.751,152.757,179599998.0
2007-03-07 15:18:00,152.763,152.768,152.755,152.762,55399999.0
2007-03-07 15:19:00,152.767,152.782,152.767,152.782,85099999.0
2007-03-07 15:20:00,152.78,152.781,152.772,152.778,162400000.0
2007-03-07 15:21:00,152.774,152.784,152.767,152.767,113700000.0
2007-03-07 15:22:00,152.775,152.787,152.769,152.78,97400000.0
2007-03-07 15:23:00,152.79,152.798,152.77,152.77,100499999.0
2007-03-07 15:24:00,152.77,152.773,152.76,152.769,102900000.0
2007-03-07 15:25:00,152.764,152.777,152.763,152.766,162300001.0
2007-03-07 15:26:00,152.779,152.803,152.779,152.793,116600000.0
2007-03-07 15:27:00,152.803,152.823,152.803,152.815,93300000.0
2007-03-07 15:28:00,152.818,152.818,152.792,152.812,100599999.0
2007-03-07 15:29:00,152.814,152.83,152.803,152.83,97499999.0
2007-03-07 15:30:00,152.833,152.848,152.831,152.848,43200000.0
2007-03-07 15:31:00,152.847,152.855,152.846,152.848,44800000.0
2007-03-07 15:32:00,152.845,152.848,152.832,152.832,98299999.0
2007-03-07 15:33:00,152.84,152.848,152.84,152.848,150100001.0
2007-03-07 15:34:00,152.852,152.857,152.841,152.848,135599997.0
2007-03-07 15:35:00,152.858,152.859,152.847,152.847,46900000.0
2007-03-07 15:36:00,152.857,152.866,152.847,152.847,122500001.0
2007-03-07 15:37:00,152.845,152.845,152.822,152.824,50700000.0
2007-03-07 15:38:00,152.799,152.807,152.782,152.782,170000004.0
2007-03-07 15:39:00,152.792,152.809,152.792,152.801,113100000.0
2007-03-07 15:40:00,152.8,152.807,152.792,152.807,64900000.0
2007-03-07 15:41:00,152.819,152.819,152.814,152.814,46299998.0
2007-03-07 15:42:00,152.82,152.823,152.812,152.812,44500000.0
2007-03-07 15:43:00,152.803,152.808,152.803,152.808,48699999.0
2007-03-07 15:44:00,152.794,152.794,152.779,152.79,94700000.0
2007-03-07 15:45:00,152.802,152.802,152.786,152.802,79000001.0
2007-03-07 15:46:00,152.783,152.794,152.782,152.794,63600000.0
2007-03-07 15:47:00,152.805,152.805,152.792,152.805,70500001.0
2007-03-07 15:48:00,152.806,152.821,152.789,152.821,91000000.0
2007-03-07 15:49:00,152.835,152.855,152.83,152.83,104200002.0
2007-03-07 15:50:00,152.842,152.851,152.835,152.835,103100002.0
2007-03-07 15:51:00,152.832,152.832,152.818,152.818,27800000.0
2007-03-07 15:52:00,152.822,152.831,152.816,152.816,30400000.0
2007-03-07 15:53:00,152.818,152.823,152.815,152.817,45300000.0
2007-03-07 15:54:00,152.818,152.825,152.815,152.825,76300000.0
2007-03-07 15:55:00,152.808,152.808,152.785,152.79,86800001.0
2007-03-07 15:56:00,152.791,152.82,152.786,152.801,166200000.0
2007-03-07 15:57:00,152.814,152.829,152.814,152.815,68499999.0
2007-03-07 15:58:00,152.811,152.821,152.805,152.821,81800000.0
2007-03-07 15:59:00,152.827,152.827,152.801,152.804,99299999.0
2007-03-07 16:00:00,152.785,152.794,152.781,152.781,53200000.0
2007-03-07 16:01:00,152.79,152.808,152.79,152.802,101900002.0
2007-03-07 16:02:00,152.809,152.822,152.79,152.79,86500000.0
2007-03-07 16:03:00,152.819,152.819,152.797,152.798,55100000.0
2007-03-07 16:04:00,152.802,152.805,152.792,152.794,92799999.0
2007-03-07 16:05:00,152.794,152.804,152.794,152.803,54899999.0
2007-03-07 16:06:00,152.793,152.793,152.774,152.774,137800001.0
2007-03-07 16:07:00,152.787,152.788,152.773,152.773,32000000.0
2007-03-07 16:08:00,152.775,152.775,152.756,152.766,120300000.0
2007-03-07 16:09:00,152.751,152.751,152.736,152.747,46200000.0
2007-03-07 16:10:00,152.748,152.755,152.738,152.755,113300002.0
2007-03-07 16:11:00,152.752,152.758,152.747,152.748,69599999.0
2007-03-07 16:12:00,152.735,152.741,152.718,152.718,72500000.0
2007-03-07 16:13:00,152.716,152.724,152.716,152.717,101500000.0
2007-03-07 16:14:00,152.73,152.756,152.722,152.755,79999998.0
2007-03-07 16:15:00,152.763,152.777,152.759,152.777,77500001.0
2007-03-07 16:16:00,152.772,152.802,152.772,152.79,94300002.0
2007-03-07 16:17:00,152.8,152.8,152.774,152.788,141900001.0
2007-03-07 16:18:00,152.795,152.811,152.793,152.793,170800001.0
2007-03-07 16:19:00,152.796,152.8,152.788,152.8,101499999.0
2007-03-07 16:20:00,152.802,152.802,152.787,152.797,133799998.0
2007-03-07 16:21:00,152.8,152.805,152.796,152.798,57099999.0
2007-03-07 16:22:00,152.786,152.802,152.783,152.802,92699999.0
2007-03-07 16:23:00,152.801,152.805,152.796,152.802,103399998.0
2007-03-07 16:24:00,152.804,152.821,152.804,152.818,121999997.0
2007-03-07 16:25:00,152.837,152.843,152.83,152.84,81199998.0
2007-03-07 16:26:00,152.848,152.848,152.832,152.832,128799999.0
2007-03-07 16:27:00,152.833,152.84,152.833,152.835,77100000.0
2007-03-07 16:28:00,152.833,152.835,152.821,152.821,39200000.0
2007-03-07 16:29:00,152.81,152.833,152.81,152.833,157299998.0
2007-03-07 16:30:00,152.824,152.849,152.812,152.849,136199997.0
2007-03-07 16:31:00,152.842,152.844,152.824,152.831,137499999.0
2007-03-07 16:32:00,152.819,152.819,152.793,152.795,42300000.0
2007-03-07 16:33:00,152.802,152.802,152.79,152.794,91699999.0
2007-03-07 16:34:00,152.788,152.788,152.763,152.782,122699999.0
2007-03-07 16:35:00,152.781,152.782,152.778,152.782,50900000.0
2007-03-07 16:36:00,152.78,152.799,152.78,152.782,61700000.0
2007-03-07 16:37:00,152.78,152.786,152.729,152.729,67800001.0
2007-03-07 16:38:00,152.731,152.738,152.714,152.735,95999998.0
2007-03-07 16:39:00,152.74,152.748,152.74,152.747,66300000.0
2007-03-07 16:40:00,152.739,152.762,152.739,152.762,46400001.0
2007-03-07 16:41:00,152.774,152.778,152.765,152.775,102199999.0
2007-03-07 16:42:00,152.778,152.778,152.751,152.755,103900002.0
2007-03-07 16:43:00,152.767,152.77,152.744,152.745,118999999.0
2007-03-07 16:44:00,152.75,152.756,152.747,152.75,149199998.0
2007-03-07 16:45:00,152.762,152.762,152.751,152.751,60000000.0
2007-03-07 16:46:00,152.754,152.765,152.744,152.757,75799998.0
2007-03-07 16:47:00,152.769,152.791,152.769,152.791,47600000.0
2007-03-07 16:48:00,152.798,152.824,152.798,152.822,105600001.0
2007-03-07 16:49:00,152.83,152.833,152.813,152.813,103100000.0
2007-03-07 16:50:00,152.81,152.81,152.783,152.783,112500003.0
2007-03-07 16:51:00,152.781,152.792,152.778,152.782,80400000.0
2007-03-07 16:52:00,152.778,152.786,152.772,152.774,75599998.0
2007-03-07 16:53:00,152.778,152.785,152.772,152.785,57100000.0
2007-03-07 16:54:00,152.787,152.809,152.787,152.805,126900000.0
2007-03-07 16:55:00,152.805,152.81,152.797,152.797,123799998.0
2007-03-07 16:56:00,152.803,152.812,152.795,152.8,147299998.0
2007-03-07 16:57:00,152.787,152.79,152.777,152.788,94900001.0
2007-03-07 16:58:00,152.793,152.793,152.777,152.783,100499999.0
2007-03-07 16:59:00,152.801,152.812,152.801,152.81,71000000.0
2007-03-07 17:00:00,152.825,152.852,152.824,152.845,118100001.0
2007-03-07 17:01:00,152.843,152.846,152.832,152.845,148700002.0
2007-03-07 17:02:00,152.82,152.82,152.804,152.82,101399997.0
2007-03-07 17:03:00,152.813,152.814,152.794,152.798,89300002.0
2007-03-07 17:04:00,152.807,152.811,152.793,152.804,138899999.0
2007-03-07 17:05:00,152.792,152.792,152.776,152.776,88299999.0
2007-03-07 17:06:00,152.773,152.793,152.773,152.793,16100000.0
2007-03-07 17:07:00,152.811,152.851,152.811,152.844,110899999.0
2007-03-07 17:08:00,152.846,152.859,152.846,152.857,96199999.0
2007-03-07 17:09:00,152.863,152.879,152.863,152.877,87100000.0
2007-03-07 17:10:00,152.888,152.896,152.875,152.89,86200000.0
2007-03-07 17:11:00,152.914,152.933,152.908,152.927,72500001.0
2007-03-07 17:12:00,152.931,152.935,152.92,152.921,97099999.0
2007-03-07 17:13:00,152.915,152.931,152.911,152.911,63599999.0
2007-03-07 17:14:00,152.91,152.91,152.899,152.899,14600000.0
2007-03-07 17:15:00,152.891,152.915,152.891,152.915,44500000.0
2007-03-07 17:16:00,152.916,152.922,152.908,152.922,52700000.0
2007-03-07 17:17:00,152.927,153.001,152.927,153.001,45100000.0
2007-03-07 17:18:00,153.025,153.035,153.024,153.024,61600000.0
2007-03-07 17:19:00,153.012,153.012,152.99,153.008,150799999.0
2007-03-07 17:20:00,153.022,153.064,153.022,153.064,97299999.0
2007-03-07 17:21:00,153.094,153.131,153.094,153.11,68299999.0
2007-03-07 17:22:00,153.085,153.097,153.083,153.09,152400003.0
2007-03-07 17:23:00,153.086,153.091,153.068,153.07,159600002.0
2007-03-07 17:24:00,153.067,153.081,153.061,153.081,103999998.0
2007-03-07 17:25:00,153.079,153.096,153.078,153.082,154300003.0
2007-03-07 17:26:00,153.08,153.08,153.06,153.072,101299998.0
2007-03-07 17:27:00,153.071,153.097,153.071,153.08,57999999.0
2007-03-07 17:28:00,153.06,153.105,153.06,153.1,101300001.0
2007-03-07 17:29:00,153.097,153.138,153.091,153.138,89299997.0
2007-03-07 17:30:00,153.139,153.139,153.125,153.125,52000000.0
2007-03-07 17:31:00,153.127,153.17,153.124,153.17,142600001.0
2007-03-07 17:32:00,153.157,153.178,153.135,153.135,69700002.0
2007-03-07 17:33:00,153.136,153.157,153.136,153.157,78199999.0
2007-03-07 17:34:00,153.162,153.217,153.157,153.213,114200001.0
2007-03-07 17:35:00,153.212,153.241,153.198,153.24,42400000.0
2007-03-07 17:36:00,153.238,153.254,153.238,153.252,63899999.0
2007-03-07 17:37:00,153.242,153.242,153.226,153.226,39200000.0
2007-03-07 17:38:00,153.221,153.221,153.214,153.22,72800000.0
2007-03-07 17:39:00,153.201,153.201,153.187,153.187,71400000.0
2007-03-07 17:40:00,153.193,153.218,153.184,153.214,154699998.0
2007-03-07 17:41:00,153.222,153.222,153.173,153.173,68400000.0
2007-03-07 17:42:00,153.177,153.177,153.155,153.161,140200001.0
2007-03-07 17:43:00,153.161,153.169,153.144,153.144,121000000.0
2007-03-07 17:44:00,153.142,153.148,153.135,153.148,43499999.0
2007-03-07 17:45:00,153.153,153.164,153.146,153.163,118300001.0
2007-03-07 17:46:00,153.155,153.158,153.153,153.158,37600000.0
2007-03-07 17:47:00,153.158,153.158,153.11,153.119,47400000.0
2007-03-07 17:48:00,153.114,153.145,153.102,153.145,99000000.0
2007-03-07 17:49:00,153.157,153.158,153.143,153.154,156500001.0
2007-03-07 17:50:00,153.151,153.155,153.141,153.155,61600000.0
2007-03-07 17:51:00,153.164,153.189,153.164,153.188,136300005.0
2007-03-07 17:52:00,153.185,153.193,153.171,153.193,164500001.0
2007-03-07 17:53:00,153.201,153.243,153.201,153.243,41600000.0
2007-03-07 17:54:00,153.245,153.255,153.23,153.252,48700000.0
2007-03-07 17:55:00,153.25,153.25,153.233,153.237,69500000.0
2007-03-07 17:56:00,153.249,153.281,153.249,153.272,57500000.0
2007-03-07 17:57:00,153.268,153.274,153.235,153.235,146200002.0
2007-03-07 17:58:00,153.235,153.245,153.209,153.209,153300000.0
2007-03-07 17:59:00,153.193,153.202,153.18,153.202,34400000.0
2007-03-07 18:00:00,153.187,153.187,153.129,153.131,25800000.0
2007-03-07 18:01:00,153.116,153.127,153.069,153.094,1443499995.0
2007-03-07 18:02:00,152.96,152.97,152.92,152.97,1468300002.0
2007-03-07 18:03:00,152.96,152.96,152.92,152.94,1468300002.0
2007-03-07 18:04:00,153.075,153.075,153.035,153.05,1468300002.0
2007-03-07 18:05:00,153.05,153.071,153.048,153.055,1546399998.0
2007-03-07 18:06:00,153.052,153.063,153.043,153.055,1016199998.0
2007-03-07 18:07:00,153.053,153.072,153.034,153.065,1930199996.0
2007-03-07 18:08:00,153.07,153.111,153.07,153.104,1543899991.0
2007-03-07 18:09:00,153.113,153.131,153.112,153.112,1151200000.0
2007-03-07 18:10:00,153.12,153.14,153.12,153.13,1003599998.0
2007-03-07 18:11:00,153.119,153.119,153.053,153.06,707199998.0
2007-03-07 18:12:00,153.051,153.078,153.051,153.062,659399999.0
2007-03-07 18:13:00,153.059,153.072,153.057,153.066,1152999995.0
2007-03-07 18:14:00,153.06,153.06,153.035,153.046,1530099999.0
2007-03-07 18:15:00,153.058,153.093,153.049,153.091,1668800000.0
2007-03-07 18:16:00,153.087,153.095,153.067,153.069,1682099997.0
2007-03-07 18:17:00,153.066,153.066,153.052,153.065,864099996.0
2007-03-07 18:18:00,153.064,153.066,153.048,153.048,563000006.0
2007-03-07 18:19:00,153.05,153.078,153.05,153.067,600100001.0
2007-03-07 18:20:00,153.07,153.097,153.07,153.077,1633299993.0
2007-03-07 18:21:00,153.076,153.077,153.057,153.063,1181999994.0
2007-03-07 18:22:00,153.06,153.08,153.057,153.075,899100000.0
2007-03-07 18:23:00,153.073,153.097,153.073,153.093,1517899996.0
2007-03-07 18:24:00,153.09,153.102,153.078,153.079,1046799996.0
2007-03-07 18:25:00,153.079,153.087,153.067,153.067,1102299993.0
2007-03-07 18:26:00,153.073,153.093,153.073,153.077,815100005.0
2007-03-07 18:27:00,153.074,153.098,153.074,153.093,493800002.0
2007-03-07 18:28:00,153.103,153.103,153.065,153.065,830699994.0
2007-03-07 18:29:00,153.059,153.063,153.04,153.048,660099993.0
2007-03-07 18:30:00,153.04,153.046,153.033,153.04,437100002.0
2007-03-07 18:31:00,153.036,153.042,153.02,153.038,906800006.0
2007-03-07 18:32:00,153.006,153.012,152.977,152.983,1320499998.0
2007-03-07 18:33:00,152.975,152.975,152.931,152.931,1609199993.0
2007-03-07 18:34:00,152.942,152.983,152.942,152.983,1150899991.0
2007-03-07 18:35:00,152.985,152.996,152.977,152.984,1362099989.0
2007-03-07 18:36:00,152.977,152.977,152.951,152.964,771099994.0
2007-03-07 18:37:00,152.963,152.966,152.948,152.953,571000002.0
2007-03-07 18:38:00,152.953,152.953,152.917,152.917,318900003.0
2007-03-07 18:39:00,152.921,152.946,152.921,152.946,329599999.0
2007-03-07 18:40:00,152.946,152.967,152.942,152.946,1039499991.0
2007-03-07 18:41:00,152.952,152.966,152.937,152.945,380699998.0
2007-03-07 18:42:00,152.948,152.963,152.946,152.95,749199998.0
2007-03-07 18:43:00,152.953,152.971,152.953,152.961,207399997.0
2007-03-07 18:44:00,152.956,152.969,152.938,152.958,427399996.0
2007-03-07 18:45:00,152.947,152.947,152.927,152.933,234200001.0
2007-03-07 18:46:00,152.93,152.934,152.922,152.929,620300003.0
2007-03-07 18:47:00,152.912,152.912,152.887,152.893,184600001.0
2007-03-07 18:48:00,152.905,152.961,152.905,152.949,638900002.0
2007-03-07 18:49:00,152.952,152.958,152.936,152.936,714399998.0
2007-03-07 18:50:00,152.935,152.974,152.935,152.97,767000000.0
2007-03-07 18:51:00,152.968,152.995,152.96,152.992,556600000.0
2007-03-07 18:52:00,152.998,153.01,152.993,152.997,652499997.0
2007-03-07 18:53:00,152.994,153.007,152.987,152.988,1031099998.0
2007-03-07 18:54:00,152.982,153.011,152.98,152.996,922599993.0
2007-03-07 18:55:00,153.008,153.034,153.002,153.022,966799998.0
2007-03-07 18:56:00,153.028,153.057,153.028,153.057,467300000.0
2007-03-07 18:57:00,153.068,153.068,153.043,153.048,489100001.0
2007-03-07 18:58:00,153.048,153.057,153.033,153.043,792199991.0
2007-03-07 18:59:00,153.049,153.061,153.043,153.043,875500001.0
2007-03-07 19:00:00,153.043,153.046,153.026,153.026,247799998.0
2007-03-07 19:01:00,153.022,153.037,152.913,152.913,396300003.0
2007-03-07 19:02:00,152.903,152.941,152.899,152.934,271900000.0
2007-03-07 19:03:00,152.933,152.954,152.933,152.938,598899996.0
2007-03-07 19:04:00,152.928,152.966,152.928,152.962,443900000.0
2007-03-07 19:05:00,152.965,152.965,152.902,152.904,553400001.0
2007-03-07 19:06:00,152.905,152.933,152.905,152.933,690599999.0
2007-03-07 19:07:00,152.938,152.964,152.938,152.957,982499997.0
2007-03-07 19:08:00,152.97,152.998,152.962,152.984,768499996.0
2007-03-07 19:09:00,152.975,153.0,152.974,152.988,649499995.0
2007-03-07 19:10:00,152.997,153.007,152.971,152.996,199199999.0
2007-03-07 19:11:00,153.0,153.019,152.996,153.003,448800001.0
2007-03-07 19:12:00,153.006,153.006,152.981,152.981,395600002.0
2007-03-07 19:13:00,152.959,152.959,152.935,152.945,139299999.0
2007-03-07 19:14:00,152.936,152.94,152.915,152.936,277800000.0
2007-03-07 19:15:00,152.938,152.938,152.911,152.919,853499997.0
2007-03-07 19:16:00,152.909,152.911,152.891,152.911,340899996.0
2007-03-07 19:17:00,152.907,152.913,152.889,152.889,405399999.0
2007-03-07 19:18:00,152.896,152.916,152.896,152.902,392200004.0
2007-03-07 19:19:00,152.897,152.902,152.885,152.886,554300001.0
2007-03-07 19:20:00,152.887,152.888,152.857,152.862,418099999.0
2007-03-07 19:21:00,152.871,152.881,152.867,152.875,529600003.0
2007-03-07 19:22:00,152.865,152.865,152.831,152.833,66300000.0
2007-03-07 19:23:00,152.846,152.854,152.837,152.848,1176299997.0
2007-03-07 19:24:00,152.851,152.872,152.845,152.868,659200008.0
2007-03-07 19:25:00,152.868,152.868,152.853,152.86,512500000.0
2007-03-07 19:26:00,152.844,152.857,152.835,152.835,1123100009.0
2007-03-07 19:27:00,152.844,152.847,152.829,152.84,664199999.0
2007-03-07 19:28:00,152.836,152.838,152.825,152.827,433599998.0
2007-03-07 19:29:00,152.817,152.826,152.805,152.816,443299999.0
2007-03-07 19:30:00,152.823,152.846,152.823,152.846,586900001.0
2007-03-07 19:31:00,152.847,152.862,152.834,152.837,619300003.0
2007-03-07 19:32:00,152.835,152.856,152.835,152.85,739400001.0
2007-03-07 19:33:00,152.852,152.868,152.843,152.865,517799998.0
2007-03-07 19:34:00,152.86,152.869,152.857,152.867,846799994.0
2007-03-07 19:35:00,152.858,152.89,152.858,152.879,574900002.0
2007-03-07 19:36:00,152.89,152.909,152.885,152.885,506000004.0
2007-03-07 19:37:00,152.88,152.895,152.88,152.892,19200000.0
2007-03-07 19:38:00,152.904,152.926,152.904,152.905,566499996.0
2007-03-07 19:39:00,152.91,152.926,152.899,152.915,565900000.0
2007-03-07 19:40:00,152.92,152.92,152.91,152.92,617100002.0
2007-03-07 19:41:00,152.918,152.927,152.907,152.907,852899998.0
2007-03-07 19:42:00,152.906,152.907,152.879,152.889,456699997.0
2007-03-07 19:43:00,152.897,152.914,152.891,152.891,110200000.0
2007-03-07 19:44:00,152.894,152.91,152.894,152.9,439600002.0
2007-03-07 19:45:00,152.902,152.914,152.902,152.91,142599999.0
2007-03-07 19:46:00,152.917,152.955,152.917,152.955,380099998.0
2007-03-07 19:47:00,152.949,152.957,152.937,152.957,211599999.0
2007-03-07 19:48:00,152.97,152.992,152.954,152.985,688700001.0
2007-03-07 19:49:00,152.988,152.998,152.981,152.981,303499999.0
2007-03-07 19:50:00,152.985,153.006,152.985,152.991,346199999.0
2007-03-07 19:51:00,152.989,152.991,152.97,152.97,367800004.0
2007-03-07 19:52:00,152.963,152.965,152.938,152.938,601899997.0
2007-03-07 19:53:00,152.948,152.958,152.942,152.95,463799997.0
2007-03-07 19:54:00,152.95,152.984,152.948,152.981,425500003.0
2007-03-07 19:55:00,152.99,153.019,152.99,153.008,216699997.0
2007-03-07 19:56:00,153.011,153.013,152.991,152.997,396700002.0
2007-03-07 19:57:00,152.989,153.008,152.989,153.002,720500000.0
2007-03-07 19:58:00,153.013,153.024,153.011,153.017,595999997.0
2007-03-07 19:59:00,153.018,153.021,153.009,153.009,526700003.0
2007-03-07 20:00:00,153.02,153.02,152.979,152.985,147499999.0
2007-03-07 20:01:00,152.97,152.98,152.963,152.97,430399998.0
2007-03-07 20:02:00,152.964,152.972,152.954,152.961,191299998.0
2007-03-07 20:03:00,152.964,152.969,152.956,152.96,269600001.0
2007-03-07 20:04:00,152.963,152.973,152.959,152.97,350900001.0
2007-03-07 20:05:00,152.973,152.991,152.973,152.987,654999997.0
2007-03-07 20:06:00,152.994,152.994,152.975,152.987,516800004.0
2007-03-07 20:07:00,152.985,152.998,152.985,152.996,203000000.0
2007-03-07 20:08:00,153.0,153.009,152.995,153.006,608299999.0
2007-03-07 20:09:00,153.012,153.022,153.005,153.022,413099999.0
2007-03-07 20:10:00,153.02,153.02,153.001,153.01,377900001.0
2007-03-07 20:11:00,153.015,153.018,152.999,153.016,847499998.0
2007-03-07 20:12:00,153.008,153.012,153.0,153.001,922999991.0
2007-03-07 20:13:00,152.998,153.003,152.988,152.997,343899997.0
2007-03-07 20:14:00,152.989,152.994,152.98,152.981,414900004.0
2007-03-07 20:15:00,152.993,152.993,152.969,152.975,702900001.0
2007-03-07 20:16:00,152.971,152.984,152.963,152.97,409399999.0
2007-03-07 20:17:00,152.973,152.977,152.963,152.976,230900001.0
2007-03-07 20:18:00,152.98,152.984,152.961,152.978,168500000.0
2007-03-07 20:19:00,152.987,152.994,152.975,152.975,518000000.0
2007-03-07 20:20:00,152.978,152.989,152.977,152.989,264400002.0
2007-03-07 20:21:00,152.985,152.997,152.981,152.996,444100000.0
2007-03-07 20:22:00,153.0,153.008,152.994,153.005,522599997.0
2007-03-07 20:23:00,153.01,153.028,152.997,152.999,435500001.0
2007-03-07 20:24:00,153.013,153.027,152.998,153.027,369500004.0
2007-03-07 20:25:00,153.032,153.05,153.026,153.043,337399998.0
2007-03-07 20:26:00,153.049,153.065,153.048,153.052,363599998.0
2007-03-07 20:27:00,153.054,153.067,153.054,153.067,835200004.0
2007-03-07 20:28:00,153.052,153.052,153.037,153.043,1056999997.0
2007-03-07 20:29:00,153.043,153.063,153.034,153.047,1131000002.0
2007-03-07 20:30:00,153.038,153.038,153.014,153.023,1659599996.0
2007-03-07 20:31:00,153.014,153.02,153.002,153.008,1414200002.0
2007-03-07 20:32:00,153.013,153.027,153.007,153.009,1246799991.0
2007-03-07 20:33:00,153.011,153.02,153.001,153.02,613499996.0
2007-03-07 20:34:00,153.018,153.025,153.011,153.015,564299997.0
2007-03-07 20:35:00,153.021,153.044,153.021,153.039,342900000.0
2007-03-07 20:36:00,153.044,153.067,153.044,153.058,636300001.0
2007-03-07 20:37:00,153.062,153.085,153.062,153.085,506900002.0
2007-03-07 20:38:00,153.099,153.125,153.083,153.125,736300004.0
2007-03-07 20:39:00,153.13,153.139,153.122,153.123,711699996.0
2007-03-07 20:40:00,153.117,153.131,153.113,153.113,1144200000.0
2007-03-07 20:41:00,153.1,153.111,153.079,153.079,461299996.0
2007-03-07 20:42:00,153.074,153.081,153.062,153.076,256800001.0
2007-03-07 20:43:00,153.083,153.096,153.077,153.095,492499998.0
2007-03-07 20:44:00,153.097,153.105,153.085,153.092,745699999.0
2007-03-07 20:45:00,153.093,153.1,153.078,153.1,576899999.0
2007-03-07 20:46:00,153.1,153.109,153.093,153.093,666499998.0
2007-03-07 20:47:00,153.08,153.086,153.068,153.068,781399996.0
2007-03-07 20:48:00,153.068,153.082,153.058,153.058,582399997.0
2007-03-07 20:49:00,153.065,153.09,153.065,153.09,454500001.0
2007-03-07 20:50:00,153.086,153.118,153.085,153.111,1059499997.0
2007-03-07 20:51:00,153.113,153.117,153.104,153.104,442800001.0
2007-03-07 20:52:00,153.108,153.124,153.108,153.115,196800000.0
2007-03-07 20:53:00,153.124,153.15,153.112,153.15,862300006.0
2007-03-07 20:54:00,153.15,153.162,153.146,153.155,301399999.0
2007-03-07 20:55:00,153.15,153.159,153.138,153.145,1113400002.0
2007-03-07 20:56:00,153.149,153.171,153.143,153.147,845100002.0
2007-03-07 20:57:00,153.149,153.17,153.149,153.17,813700000.0
2007-03-07 20:58:00,153.179,153.207,153.179,153.184,1162400003.0
2007-03-07 20:59:00,153.173,153.189,153.167,153.167,1226899995.0
2007-03-07 21:00:00,153.168,153.192,153.145,153.192,1213200001.0
2007-03-07 21:01:00,153.2,153.2,153.159,153.162,933699994.0
2007-03-07 21:02:00,153.152,153.159,153.142,153.142,598700006.0
2007-03-07 21:03:00,153.15,153.185,153.15,153.181,783899997.0
2007-03-07 21:04:00,153.18,153.18,153.13,153.161,490599997.0
2007-03-07 21:05:00,153.171,153.172,153.141,153.157,414999996.0
2007-03-07 21:06:00,153.157,153.157,153.131,153.131,588599999.0
2007-03-07 21:07:00,153.127,153.127,153.106,153.115,689400005.0
2007-03-07 21:08:00,153.112,153.123,153.108,153.108,416900002.0
2007-03-07 21:09:00,153.113,153.123,153.102,153.12,274399999.0
2007-03-07 21:10:00,153.114,153.114,153.092,153.092,333799999.0
2007-03-07 21:11:00,153.083,153.093,153.067,153.088,269099996.0
2007-03-07 21:12:00,153.093,153.108,153.093,153.101,462600000.0
2007-03-07 21:13:00,153.112,153.124,153.109,153.124,667399996.0
2007-03-07 21:14:00,153.116,153.14,153.116,153.136,569699998.0
2007-03-07 21:15:00,153.145,153.18,153.145,153.164,832299998.0
2007-03-07 21:16:00,153.163,153.177,153.15,153.15,504299997.0
2007-03-07 21:17:00,153.153,153.169,153.148,153.167,823300000.0
2007-03-07 21:18:00,153.164,153.175,153.164,153.168,477100003.0
2007-03-07 21:19:00,153.166,153.18,153.161,153.173,530599998.0
2007-03-07 21:20:00,153.183,153.192,153.178,153.187,1310799996.0
2007-03-07 21:21:00,153.188,153.201,153.174,153.182,752299996.0
2007-03-07 21:22:00,153.178,153.19,153.172,153.188,814900002.0
2007-03-07 21:23:00,153.187,153.187,153.173,153.186,629800001.0
2007-03-07 21:24:00,153.177,153.187,153.16,153.185,554200002.0
2007-03-07 21:25:00,153.194,153.223,153.194,153.208,657300002.0
2007-03-07 21:26:00,153.198,153.2,153.178,153.178,244300001.0
2007-03-07 21:27:00,153.184,153.194,153.182,153.189,176300001.0
2007-03-07 21:28:00,153.187,153.203,153.187,153.195,64199999.0
2007-03-07 21:29:00,153.198,153.225,153.198,153.21,224099998.0
2007-03-07 21:30:00,153.209,153.241,153.209,153.241,326299996.0
2007-03-07 21:31:00,153.241,153.241,153.223,153.237,77800001.0
2007-03-07 21:32:00,153.242,153.252,153.238,153.249,499000000.0
2007-03-07 21:33:00,153.245,153.245,153.223,153.238,99400002.0
2007-03-07 21:34:00,153.231,153.251,153.231,153.24,288999995.0
2007-03-07 21:35:00,153.24,153.251,153.238,153.246,160300001.0
2007-03-07 21:36:00,153.265,153.292,153.265,153.283,187099999.0
2007-03-07 21:37:00,153.282,153.288,153.279,153.279,65200000.0
2007-03-07 21:38:00,153.281,153.287,153.278,153.287,130100001.0
2007-03-07 21:39:00,153.29,153.296,153.283,153.283,220900002.0
2007-03-07 21:40:00,153.278,153.291,153.274,153.291,283699995.0
2007-03-07 21:41:00,153.303,153.318,153.303,153.313,211300000.0
2007-03-07 21:42:00,153.318,153.332,153.318,153.318,213000000.0
2007-03-07 21:43:00,153.313,153.325,153.308,153.311,418200001.0
2007-03-07 21:44:00,153.31,153.323,153.308,153.31,642399999.0
2007-03-07 21:45:00,153.309,153.32,153.302,153.302,281100000.0
2007-03-07 21:46:00,153.305,153.34,153.305,153.323,507799994.0
2007-03-07 21:47:00,153.33,153.34,153.325,153.328,332799999.0
2007-03-07 21:48:00,153.319,153.324,153.312,153.324,137800004.0
2007-03-07 21:49:00,153.318,153.335,153.318,153.322,227300003.0
2007-03-07 21:50:00,153.325,153.325,153.315,153.317,56600000.0
2007-03-07 21:51:00,153.31,153.322,153.306,153.316,132300000.0
2007-03-07 21:52:00,153.305,153.349,153.305,153.349,55300000.0
2007-03-07 21:53:00,153.349,153.349,153.335,153.343,38400000.0
2007-03-07 21:54:00,153.336,153.344,153.329,153.335,123000001.0
2007-03-07 21:55:00,153.34,153.342,153.34,153.342,38400000.0
2007-03-07 21:56:00,153.343,153.343,153.337,153.337,36000000.0
2007-03-07 21:57:00,153.349,153.386,153.349,153.381,57000000.0
2007-03-07 21:58:00,153.39,153.408,153.39,153.399,94900002.0
2007-03-07 21:59:00,153.392,153.4,153.388,153.39,146199999.0
2007-03-07 22:00:00,153.389,153.397,153.361,153.362,157400000.0
2007-03-07 22:01:00,153.36,153.375,153.352,153.368,365100002.0
2007-03-07 22:02:00,153.378,153.382,153.365,153.375,353899998.0
2007-03-07 22:03:00,153.375,153.396,153.37,153.373,103099998.0
2007-03-07 22:04:00,153.373,153.375,153.365,153.371,234600002.0
2007-03-07 22:05:00,153.362,153.366,153.347,153.366,110800001.0
2007-03-07 22:06:00,153.368,153.368,153.36,153.368,63200000.0
2007-03-07 22:07:00,153.368,153.368,153.351,153.365,82400000.0
2007-03-07 22:08:00,153.378,153.412,153.378,153.395,256500003.0
2007-03-07 22:09:00,153.383,153.383,153.369,153.371,109500000.0
2007-03-07 22:10:00,153.35,153.355,153.333,153.333,99300000.0
2007-03-07 22:11:00,153.323,153.327,153.312,153.312,294599999.0
2007-03-07 22:12:00,153.31,153.331,153.31,153.311,112900000.0
2007-03-07 22:13:00,153.31,153.331,153.304,153.331,126000003.0
2007-03-07 22:14:00,153.336,153.353,153.329,153.353,90400000.0
2007-03-07 22:15:00,153.358,153.361,153.346,153.346,218400001.0
2007-03-07 22:16:00,153.34,153.353,153.34,153.353,109799999.0
2007-03-07 22:17:00,153.355,153.361,153.354,153.359,73600001.0
2007-03-07 22:18:00,153.359,153.359,153.352,153.352,61100000.0
2007-03-07 22:19:00,153.343,153.343,153.324,153.33,46500000.0
2007-03-07 22:20:00,153.325,153.325,153.309,153.31,160800001.0
2007-03-07 22:21:00,153.312,153.32,153.297,153.314,91700000.0
2007-03-07 22:22:00,153.31,153.32,153.297,153.308,165399999.0
2007-03-07 22:23:00,153.308,153.308,153.3,153.308,201399999.0
2007-03-07 22:24:00,153.31,153.31,153.305,153.308,84800002.0
2007-03-07 22:25:00,153.303,153.303,153.278,153.278,283099997.0
2007-03-07 22:26:00,153.276,153.282,153.27,153.275,106099999.0
2007-03-07 22:27:00,153.274,153.283,153.267,153.277,508300002.0
2007-03-07 22:28:00,153.275,153.283,153.269,153.283,261699995.0
2007-03-07 22:29:00,153.301,153.312,153.293,153.31,92600000.0
2007-03-07 22:30:00,153.307,153.323,153.307,153.32,54899999.0
2007-03-07 22:31:00,153.309,153.309,153.28,153.29,103699999.0
2007-03-07 22:32:00,153.29,153.291,153.278,153.278,161599999.0
2007-03-07 22:33:00,153.275,153.275,153.242,153.251,299400000.0
2007-03-07 22:34:00,153.258,153.258,153.246,153.252,206500000.0
2007-03-07 22:35:00,153.248,153.25,153.24,153.24,99900001.0
2007-03-07 22:36:00,153.244,153.252,153.23,153.235,493599992.0
2007-03-07 22:37:00,153.231,153.233,153.222,153.231,320300001.0
2007-03-07 22:38:00,153.228,153.24,153.228,153.228,136400001.0
2007-03-07 22:39:00,153.224,153.233,153.218,153.223,225299998.0
2007-03-07 22:40:00,153.222,153.229,153.212,153.227,489899998.0
2007-03-07 22:41:00,153.229,153.229,153.212,153.212,145500001.0
2007-03-07 22:42:00,153.224,153.228,153.218,153.218,184799998.0
2007-03-07 22:43:00,153.217,153.217,153.203,153.208,108400002.0
2007-03-07 22:44:00,153.21,153.216,153.204,153.204,332699999.0
2007-03-07 22:45:00,153.203,153.222,153.203,153.21,375899999.0
2007-03-07 22:46:00,153.212,153.225,153.205,153.225,79600000.0
2007-03-07 22:47:00,153.217,153.217,153.169,153.185,74200001.0
2007-03-07 22:48:00,153.183,153.19,153.161,153.161,429399996.0
2007-03-07 22:49:00,153.159,153.176,153.151,153.176,284599999.0
2007-03-07 22:50:00,153.178,153.178,153.09,153.09,162599996.0
2007-03-07 22:51:00,153.077,153.077,153.039,153.039,156700000.0
2007-03-07 22:52:00,153.038,153.064,153.035,153.057,289099999.0
2007-03-07 22:53:00,153.056,153.063,153.052,153.057,188200001.0
2007-03-07 22:54:00,153.049,153.049,153.016,153.025,122699999.0
2007-03-07 22:55:00,153.02,153.039,153.015,153.015,134900001.0
2007-03-07 22:56:00,153.015,153.015,152.975,152.985,139899998.0
2007-03-07 22:57:00,152.98,152.98,152.947,152.951,190799999.0
2007-03-07 22:58:00,152.957,152.967,152.946,152.96,96899998.0
2007-03-07 22:59:00,152.952,152.952,152.876,152.879,173600000.0
2007-03-07 23:00:00,152.888,152.89,152.86,152.872,41400000.0
2007-03-07 23:01:00,152.893,152.927,152.893,152.927,98299999.0
2007-03-07 23:02:00,152.918,152.919,152.902,152.912,106900001.0
2007-03-07 23:03:00,152.905,152.905,152.893,152.895,71700000.0
2007-03-07 23:04:00,152.9,152.912,152.897,152.912,69099999.0
2007-03-07 23:05:00,152.909,152.918,152.908,152.91,102299998.0
2007-03-07 23:06:00,152.916,152.922,152.89,152.898,122500000.0
2007-03-07 23:07:00,152.907,152.907,152.888,152.902,129800000.0
2007-03-07 23:08:00,152.897,152.909,152.897,152.904,75999999.0
2007-03-07 23:09:00,152.905,152.906,152.892,152.9,104499997.0
2007-03-07 23:10:00,152.885,152.894,152.878,152.878,124999998.0
2007-03-07 23:11:00,152.866,152.893,152.864,152.87,52900000.0
2007-03-07 23:12:00,152.88,152.88,152.863,152.877,52500000.0
2007-03-07 23:13:00,152.876,152.888,152.873,152.88,249000002.0
2007-03-07 23:14:00,152.898,152.9,152.882,152.889,59400000.0
2007-03-07 23:15:00,152.891,152.898,152.889,152.898,87800001.0
2007-03-07 23:16:00,152.91,152.922,152.894,152.907,37500000.0
2007-03-07 23:17:00,152.914,152.93,152.914,152.93,19200000.0
2007-03-07 23:18:00,152.944,152.956,152.944,152.956,17900000.0
2007-03-07 23:19:00,152.957,152.965,152.954,152.965,71300000.0
2007-03-07 23:20:00,152.97,152.97,152.953,152.953,64200002.0
2007-03-07 23:21:00,152.962,152.969,152.946,152.962,95700001.0
2007-03-07 23:22:00,152.952,152.958,152.947,152.958,135099999.0
2007-03-07 23:23:00,152.963,152.971,152.958,152.961,86400002.0
2007-03-07 23:24:00,152.961,152.961,152.936,152.945,51700000.0
2007-03-07 23:25:00,152.945,152.945,152.932,152.932,142399997.0
2007-03-07 23:26:00,152.936,152.963,152.936,152.957,53900000.0
2007-03-07 23:27:00,152.955,152.968,152.953,152.958,28300000.0
2007-03-07 23:28:00,152.965,152.965,152.962,152.962,72899999.0
2007-03-07 23:29:00,152.966,152.974,152.957,152.974,179300000.0
2007-03-07 23:30:00,152.97,152.97,152.953,152.956,52900000.0
2007-03-07 23:31:00,152.961,152.972,152.961,152.969,44800000.0
2007-03-07 23:32:00,152.971,152.979,152.971,152.977,59200000.0
2007-03-07 23:33:00,152.976,152.977,152.975,152.977,43200000.0
2007-03-07 23:34:00,152.978,152.984,152.972,152.972,58400000.0
2007-03-07 23:35:00,152.973,152.973,152.958,152.972,128700003.0
2007-03-07 23:36:00,152.963,152.967,152.956,152.956,54900001.0
2007-03-07 23:37:00,152.96,152.972,152.957,152.972,78100000.0
2007-03-07 23:38:00,152.97,152.972,152.954,152.962,88600000.0
2007-03-07 23:39:00,152.97,152.98,152.963,152.98,30500000.0
2007-03-07 23:40:00,152.975,152.982,152.967,152.97,86900000.0
2007-03-07 23:41:00,152.969,152.979,152.958,152.958,21200000.0
2007-03-07 23:42:00,152.95,152.967,152.95,152.961,37600000.0
2007-03-07 23:43:00,152.96,152.96,152.96,152.96,4800000.0
2007-03-07 23:44:00,152.953,152.958,152.947,152.958,145300004.0
2007-03-07 23:45:00,152.957,152.963,152.951,152.96,65400001.0
2007-03-07 23:46:00,152.964,152.971,152.964,152.971,52000000.0
2007-03-07 23:47:00,152.968,152.975,152.965,152.97,38500000.0
2007-03-07 23:48:00,152.963,152.964,152.952,152.954,101999999.0
2007-03-07 23:49:00,152.953,152.957,152.95,152.951,105599999.0
2007-03-07 23:50:00,152.959,152.96,152.953,152.953,17600000.0
2007-03-07 23:51:00,152.947,152.954,152.94,152.94,100100000.0
2007-03-07 23:52:00,152.94,152.94,152.918,152.918,136999999.0
2007-03-07 23:53:00,152.916,152.933,152.914,152.914,78799999.0
2007-03-07 23:54:00,152.922,152.922,152.88,152.88,58199999.0
2007-03-07 23:55:00,152.879,152.889,152.879,152.889,38300000.0
2007-03-07 23:56:00,152.919,152.947,152.919,152.945,141100002.0
2007-03-07 23:57:00,152.937,152.95,152.933,152.95,66700000.0
2007-03-07 23:58:00,152.937,152.937,152.928,152.928,46300000.0
2007-03-07 23:59:00,152.927,152.935,152.913,152.913,73000000.0
2007-03-08 00:00:00,152.892,152.892,152.863,152.87,153200002.0
2007-03-08 00:01:00,152.863,152.863,152.833,152.841,151800002.0
2007-03-08 00:02:00,152.845,152.847,152.837,152.847,64399999.0
2007-03-08 00:03:00,152.864,152.867,152.855,152.863,99600000.0
2007-03-08 00:04:00,152.843,152.858,152.843,152.85,93100001.0
2007-03-08 00:05:00,152.853,152.868,152.845,152.868,58500000.0
2007-03-08 00:06:00,152.88,152.885,152.865,152.87,153700001.0
2007-03-08 00:07:00,152.867,152.888,152.864,152.881,113499999.0
2007-03-08 00:08:00,152.881,152.894,152.881,152.888,117400001.0
2007-03-08 00:09:00,152.894,152.901,152.891,152.9,166800002.0
2007-03-08 00:10:00,152.903,152.909,152.903,152.903,48000000.0
2007-03-08 00:11:00,152.888,152.895,152.884,152.895,54500000.0
2007-03-08 00:12:00,152.908,152.908,152.901,152.908,86000000.0
2007-03-08 00:13:00,152.897,152.897,152.888,152.895,166200003.0
2007-03-08 00:14:00,152.905,152.914,152.905,152.905,60800000.0
2007-03-08 00:15:00,152.906,152.916,152.89,152.89,171699999.0
2007-03-08 00:16:00,152.888,152.911,152.888,152.896,116300000.0
2007-03-08 00:17:00,152.882,152.89,152.879,152.884,52600000.0
2007-03-08 00:18:00,152.888,152.893,152.883,152.887,70400000.0
2007-03-08 00:19:00,152.885,152.897,152.879,152.895,54400000.0
2007-03-08 00:20:00,152.899,152.899,152.89,152.898,136800000.0
2007-03-08 00:21:00,152.896,152.899,152.891,152.891,56600000.0
2007-03-08 00:22:00,152.894,152.903,152.892,152.892,72700001.0
2007-03-08 00:23:00,152.892,152.892,152.882,152.882,29299999.0
2007-03-08 00:24:00,152.884,152.889,152.86,152.86,123299998.0
2007-03-08 00:25:00,152.86,152.869,152.86,152.867,33800000.0
2007-03-08 00:26:00,152.873,152.873,152.862,152.862,35200000.0
2007-03-08 00:27:00,152.858,152.859,152.851,152.855,97800001.0
2007-03-08 00:28:00,152.853,152.854,152.83,152.83,71200000.0
2007-03-08 00:29:00,152.851,152.851,152.831,152.837,91900002.0
2007-03-08 00:30:00,152.842,152.856,152.838,152.856,46900000.0
2007-03-08 00:31:00,152.853,152.858,152.846,152.847,89800000.0
2007-03-08 00:32:00,152.843,152.843,152.822,152.834,80000000.0
2007-03-08 00:33:00,152.825,152.825,152.77,152.77,53000000.0
2007-03-08 00:34:00,152.762,152.762,152.722,152.746,106999999.0
2007-03-08 00:35:00,152.748,152.751,152.728,152.751,61900000.0
2007-03-08 00:36:00,152.74,152.74,152.711,152.714,70499998.0
2007-03-08 00:37:00,152.701,152.701,152.632,152.642,137500003.0
2007-03-08 00:38:00,152.637,152.666,152.631,152.653,52999999.0
2007-03-08 00:39:00,152.653,152.653,152.639,152.641,70000000.0
2007-03-08 00:40:00,152.61,152.613,152.588,152.602,83000001.0
2007-03-08 00:41:00,152.604,152.634,152.604,152.626,83899998.0
2007-03-08 00:42:00,152.615,152.629,152.615,152.629,100199998.0
2007-03-08 00:43:00,152.635,152.644,152.615,152.615,72900001.0
2007-03-08 00:44:00,152.608,152.608,152.595,152.6,115899999.0
2007-03-08 00:45:00,152.601,152.603,152.592,152.592,84299999.0
2007-03-08 00:46:00,152.597,152.597,152.559,152.559,91699999.0
2007-03-08 00:47:00,152.543,152.559,152.534,152.559,59500000.0
2007-03-08 00:48:00,152.571,152.587,152.563,152.586,141300002.0
2007-03-08 00:49:00,152.557,152.557,152.51,152.517,119799998.0
2007-03-08 00:50:00,152.517,152.525,152.508,152.524,39300000.0
2007-03-08 00:51:00,152.538,152.559,152.53,152.557,104699999.0
2007-03-08 00:52:00,152.559,152.641,152.552,152.641,172999999.0
2007-03-08 00:53:00,152.649,152.655,152.647,152.652,66700000.0
2007-03-08 00:54:00,152.653,152.67,152.653,152.668,101099998.0
2007-03-08 00:55:00,152.665,152.681,152.661,152.661,186799997.0
2007-03-08 00:56:00,152.646,152.646,152.583,152.602,91400001.0
2007-03-08 00:57:00,152.591,152.598,152.566,152.598,87300001.0
2007-03-08 00:58:00,152.61,152.662,152.61,152.662,103100000.0
2007-03-08 00:59:00,152.666,152.674,152.657,152.67,109100001.0
2007-03-08 01:00:00,152.67,152.681,152.633,152.647,71000000.0
2007-03-08 01:01:00,152.625,152.635,152.618,152.626,83200001.0
2007-03-08 01:02:00,152.639,152.669,152.639,152.665,205900001.0
2007-03-08 01:03:00,152.656,152.675,152.641,152.675,117200001.0
2007-03-08 01:04:00,152.68,152.691,152.68,152.688,237800002.0
2007-03-08 01:05:00,152.684,152.684,152.671,152.677,46800000.0
2007-03-08 01:06:00,152.676,152.676,152.671,152.671,21600000.0
2007-03-08 01:07:00,152.664,152.664,152.631,152.634,70600000.0
2007-03-08 01:08:00,152.606,152.606,152.5,152.5,144600003.0
2007-03-08 01:09:00,152.495,152.537,152.495,152.537,58600000.0
2007-03-08 01:10:00,152.539,152.575,152.53,152.554,186300002.0
2007-03-08 01:11:00,152.544,152.546,152.533,152.533,40000000.0
2007-03-08 01:12:00,152.537,152.545,152.527,152.545,108199999.0
2007-03-08 01:13:00,152.548,152.548,152.527,152.53,107400000.0
2007-03-08 01:14:00,152.518,152.518,152.484,152.484,52200001.0
2007-03-08 01:15:00,152.486,152.486,152.461,152.467,113100000.0
2007-03-08 01:16:00,152.47,152.473,152.429,152.429,148799998.0
2007-03-08 01:17:00,152.394,152.408,152.358,152.358,140899999.0
2007-03-08 01:18:00,152.365,152.367,152.355,152.355,80300001.0
2007-03-08 01:19:00,152.358,152.372,152.358,152.36,41600000.0
2007-03-08 01:20:00,152.361,152.361,152.344,152.355,45100000.0
2007-03-08 01:21:00,152.344,152.364,152.343,152.363,93500002.0
2007-03-08 01:22:00,152.36,152.364,152.325,152.33,63200000.0
2007-03-08 01:23:00,152.329,152.356,152.329,152.35,102300000.0
2007-03-08 01:24:00,152.346,152.35,152.324,152.324,116700000.0
2007-03-08 01:25:00,152.326,152.326,152.3,152.308,93600000.0
2007-03-08 01:26:00,152.303,152.315,152.29,152.315,105000000.0
2007-03-08 01:27:00,152.327,152.327,152.314,152.314,27500000.0
2007-03-08 01:28:00,152.317,152.323,152.299,152.305,109500000.0
2007-03-08 01:29:00,152.303,152.336,152.297,152.321,60400000.0
2007-03-08 01:30:00,152.307,152.335,152.306,152.333,145100001.0
2007-03-08 01:31:00,152.326,152.387,152.326,152.387,93699999.0
2007-03-08 01:32:00,152.384,152.384,152.361,152.361,47100000.0
2007-03-08 01:33:00,152.343,152.357,152.334,152.343,109500002.0
2007-03-08 01:34:00,152.344,152.344,152.318,152.328,73600000.0
2007-03-08 01:35:00,152.337,152.337,152.326,152.334,99999998.0
2007-03-08 01:36:00,152.34,152.34,152.308,152.326,56799999.0
2007-03-08 01:37:00,152.33,152.336,152.32,152.32,76000000.0
2007-03-08 01:38:00,152.312,152.32,152.306,152.318,58000000.0
2007-03-08 01:39:00,152.322,152.329,152.298,152.298,144299999.0
2007-03-08 01:40:00,152.283,152.312,152.276,152.295,60600000.0
2007-03-08 01:41:00,152.273,152.299,152.265,152.271,117400002.0
2007-03-08 01:42:00,152.278,152.303,152.265,152.29,132800000.0
2007-03-08 01:43:00,152.267,152.267,152.239,152.239,63200001.0
2007-03-08 01:44:00,152.25,152.266,152.243,152.255,142100000.0
2007-03-08 01:45:00,152.279,152.311,152.279,152.299,134100000.0
2007-03-08 01:46:00,152.307,152.326,152.302,152.326,52799999.0
2007-03-08 01:47:00,152.317,152.34,152.31,152.34,140200001.0
2007-03-08 01:48:00,152.338,152.345,152.289,152.289,53300000.0
2007-03-08 01:49:00,152.289,152.304,152.289,152.294,43900000.0
2007-03-08 01:50:00,152.277,152.327,152.277,152.327,70699998.0
2007-03-08 01:51:00,152.334,152.334,152.326,152.332,180800000.0
2007-03-08 01:52:00,152.318,152.318,152.29,152.313,79600000.0
2007-03-08 01:53:00,152.321,152.335,152.319,152.335,84300001.0
2007-03-08 01:54:00,152.349,152.355,152.34,152.34,79200000.0
2007-03-08 01:55:00,152.35,152.377,152.333,152.377,48800000.0
2007-03-08 01:56:00,152.378,152.386,152.376,152.386,67700000.0
2007-03-08 01:57:00,152.403,152.419,152.394,152.41,118800001.0
2007-03-08 01:58:00,152.412,152.428,152.405,152.428,26000000.0
2007-03-08 01:59:00,152.43,152.43,152.414,152.427,138699998.0
2007-03-08 02:00:00,152.43,152.452,152.419,152.452,75100000.0
2007-03-08 02:01:00,152.457,152.461,152.438,152.438,77700000.0
2007-03-08 02:02:00,152.434,152.434,152.404,152.404,126699999.0
2007-03-08 02:03:00,152.385,152.385,152.324,152.325,84800002.0
2007-03-08 02:04:00,152.31,152.31,152.276,152.296,65400001.0
2007-03-08 02:05:00,152.288,152.322,152.288,152.304,230300007.0
2007-03-08 02:06:00,152.325,152.402,152.325,152.402,133100003.0
2007-03-08 02:07:00,152.399,152.399,152.328,152.334,100499999.0
2007-03-08 02:08:00,152.357,152.397,152.357,152.396,38500000.0
2007-03-08 02:09:00,152.391,152.391,152.349,152.349,30600000.0
2007-03-08 02:10:00,152.355,152.365,152.345,152.345,56300000.0
2007-03-08 02:11:00,152.346,152.38,152.346,152.38,32000000.0
2007-03-08 02:12:00,152.376,152.421,152.376,152.421,86899999.0
2007-03-08 02:13:00,152.428,152.438,152.426,152.431,46300000.0
2007-03-08 02:14:00,152.429,152.453,152.429,152.453,152800005.0
2007-03-08 02:15:00,152.46,152.466,152.444,152.465,94500000.0
2007-03-08 02:16:00,152.438,152.452,152.428,152.451,101899999.0
2007-03-08 02:17:00,152.453,152.493,152.448,152.493,62300000.0
2007-03-08 02:18:00,152.501,152.501,152.46,152.48,123000000.0
2007-03-08 02:19:00,152.476,152.479,152.465,152.465,98599998.0
2007-03-08 02:20:00,152.473,152.501,152.461,152.496,103499997.0
2007-03-08 02:21:00,152.5,152.557,152.497,152.543,126200002.0
2007-03-08 02:22:00,152.547,152.574,152.547,152.569,106900001.0
2007-03-08 02:23:00,152.577,152.586,152.565,152.565,145700003.0
2007-03-08 02:24:00,152.573,152.573,152.559,152.573,79300000.0
2007-03-08 02:25:00,152.553,152.553,152.533,152.537,26400000.0
2007-03-08 02:26:00,152.538,152.55,152.534,152.55,85599999.0
2007-03-08 02:27:00,152.548,152.548,152.543,152.543,47900001.0
2007-03-08 02:28:00,152.537,152.545,152.537,152.545,24200000.0
2007-03-08 02:29:00,152.558,152.616,152.558,152.609,83300001.0
2007-03-08 02:30:00,152.598,152.598,152.584,152.594,43800000.0
2007-03-08 02:31:00,152.593,152.605,152.581,152.605,34600000.0
2007-03-08 02:32:00,152.61,152.614,152.603,152.603,63600000.0
2007-03-08 02:33:00,152.596,152.613,152.596,152.608,148800000.0
2007-03-08 02:34:00,152.594,152.594,152.571,152.572,78300000.0
2007-03-08 02:35:00,152.558,152.56,152.522,152.522,92099997.0
2007-03-08 02:36:00,152.517,152.517,152.492,152.492,61900000.0
2007-03-08 02:37:00,152.485,152.493,152.481,152.49,75900000.0
2007-03-08 02:38:00,152.493,152.501,152.485,152.501,89000001.0
2007-03-08 02:39:00,152.5,152.5,152.5,152.5,17200000.0
2007-03-08 02:40:00,152.505,152.51,152.496,152.509,104699998.0
2007-03-08 02:41:00,152.527,152.546,152.527,152.543,101099999.0
2007-03-08 02:42:00,152.538,152.551,152.533,152.533,65699999.0
2007-03-08 02:43:00,152.532,152.533,152.524,152.524,99900000.0
2007-03-08 02:44:00,152.507,152.53,152.504,152.53,107999999.0
2007-03-08 02:45:00,152.528,152.533,152.523,152.529,106100001.0
2007-03-08 02:46:00,152.536,152.565,152.536,152.565,117800001.0
2007-03-08 02:47:00,152.558,152.558,152.513,152.532,86799999.0
2007-03-08 02:48:00,152.527,152.536,152.512,152.512,63899999.0
2007-03-08 02:49:00,152.49,152.49,152.467,152.467,55199998.0
2007-03-08 02:50:00,152.449,152.459,152.447,152.458,124400002.0
2007-03-08 02:51:00,152.448,152.462,152.448,152.462,97099998.0
2007-03-08 02:52:00,152.463,152.463,152.448,152.46,58600001.0
2007-03-08 02:53:00,152.458,152.465,152.446,152.465,54699999.0
2007-03-08 02:54:00,152.462,152.487,152.462,152.487,109299999.0
2007-03-08 02:55:00,152.482,152.492,152.471,152.485,50600000.0
2007-03-08 02:56:00,152.486,152.486,152.468,152.48,131000001.0
2007-03-08 02:57:00,152.478,152.483,152.475,152.48,87700000.0
2007-03-08 02:58:00,152.486,152.496,152.475,152.485,90100001.0
2007-03-08 02:59:00,152.487,152.509,152.486,152.486,139600000.0
2007-03-08 03:00:00,152.481,152.495,152.468,152.468,138699998.0
2007-03-08 03:01:00,152.451,152.497,152.447,152.497,57700001.0
2007-03-08 03:02:00,152.505,152.524,152.505,152.517,132799996.0
2007-03-08 03:03:00,152.516,152.538,152.505,152.538,163600002.0
2007-03-08 03:04:00,152.543,152.558,152.534,152.534,114300000.0
2007-03-08 03:05:00,152.528,152.535,152.507,152.535,89599999.0
2007-03-08 03:06:00,152.547,152.587,152.547,152.587,66900001.0
2007-03-08 03:07:00,152.589,152.615,152.587,152.615,101400000.0
2007-03-08 03:08:00,152.633,152.662,152.633,152.656,50100000.0
2007-03-08 03:09:00,152.645,152.645,152.623,152.623,63199998.0
2007-03-08 03:10:00,152.617,152.63,152.608,152.608,137400000.0
2007-03-08 03:11:00,152.61,152.61,152.584,152.594,55100001.0
2007-03-08 03:12:00,152.588,152.596,152.577,152.577,39700000.0
2007-03-08 03:13:00,152.578,152.599,152.578,152.59,69800000.0
2007-03-08 03:14:00,152.586,152.599,152.586,152.592,84700002.0
2007-03-08 03:15:00,152.579,152.583,152.57,152.579,125799999.0
2007-03-08 03:16:00,152.572,152.573,152.558,152.56,102700000.0
2007-03-08 03:17:00,152.556,152.561,152.548,152.56,75799999.0
2007-03-08 03:18:00,152.559,152.58,152.559,152.58,24500000.0
2007-03-08 03:19:00,152.572,152.572,152.559,152.565,78000000.0
2007-03-08 03:20:00,152.562,152.579,152.562,152.571,75500000.0
2007-03-08 03:21:00,152.588,152.608,152.576,152.608,78100000.0
2007-03-08 03:22:00,152.612,152.614,152.593,152.601,68500000.0
2007-03-08 03:23:00,152.598,152.6,152.595,152.595,40300000.0
2007-03-08 03:24:00,152.603,152.63,152.603,152.627,80900001.0
2007-03-08 03:25:00,152.628,152.63,152.617,152.627,270400000.0
2007-03-08 03:26:00,152.626,152.626,152.603,152.603,41100000.0
2007-03-08 03:27:00,152.615,152.637,152.615,152.636,84400000.0
2007-03-08 03:28:00,152.647,152.647,152.635,152.635,28500000.0
2007-03-08 03:29:00,152.638,152.638,152.633,152.638,118999999.0
2007-03-08 03:30:00,152.631,152.65,152.629,152.65,138800002.0
2007-03-08 03:31:00,152.657,152.694,152.657,152.694,94300000.0
2007-03-08 03:32:00,152.699,152.743,152.694,152.728,62999999.0
2007-03-08 03:33:00,152.725,152.725,152.7,152.704,172300000.0
2007-03-08 03:34:00,152.69,152.702,152.678,152.688,134999999.0
2007-03-08 03:35:00,152.675,152.675,152.661,152.669,99000000.0
2007-03-08 03:36:00,152.66,152.66,152.66,152.66,30400000.0
2007-03-08 03:37:00,152.666,152.669,152.666,152.669,22400000.0
2007-03-08 03:38:00,152.671,152.671,152.638,152.638,49999999.0
2007-03-08 03:39:00,152.625,152.634,152.615,152.621,178699999.0
2007-03-08 03:40:00,152.642,152.645,152.637,152.637,69699999.0
2007-03-08 03:41:00,152.632,152.637,152.632,152.632,133200004.0
2007-03-08 03:42:00,152.632,152.671,152.626,152.671,47499999.0
2007-03-08 03:43:00,152.671,152.671,152.656,152.666,34700001.0
2007-03-08 03:44:00,152.702,152.702,152.683,152.688,139800000.0
2007-03-08 03:45:00,152.686,152.686,152.671,152.671,49100000.0
2007-03-08 03:46:00,152.651,152.651,152.613,152.625,66999998.0
2007-03-08 03:47:00,152.632,152.638,152.622,152.63,146800000.0
2007-03-08 03:48:00,152.624,152.63,152.597,152.597,123199999.0
2007-03-08 03:49:00,152.587,152.602,152.585,152.594,52900000.0
2007-03-08 03:50:00,152.599,152.618,152.596,152.616,68100000.0
2007-03-08 03:51:00,152.615,152.615,152.6,152.6,50300000.0
2007-03-08 03:52:00,152.592,152.592,152.588,152.588,42800000.0
2007-03-08 03:53:00,152.584,152.594,152.584,152.59,97799999.0
2007-03-08 03:54:00,152.595,152.618,152.595,152.61,66100000.0
2007-03-08 03:55:00,152.596,152.619,152.596,152.61,112600002.0
2007-03-08 03:56:00,152.601,152.614,152.595,152.605,85500002.0
2007-03-08 03:57:00,152.608,152.623,152.606,152.623,109200000.0
2007-03-08 03:58:00,152.629,152.634,152.621,152.621,38100000.0
2007-03-08 03:59:00,152.608,152.608,152.599,152.607,45600001.0
2007-03-08 04:00:00,152.613,152.621,152.6,152.6,96700003.0
2007-03-08 04:01:00,152.602,152.627,152.602,152.627,75900001.0
2007-03-08 04:02:00,152.634,152.64,152.616,152.638,163299999.0
2007-03-08 04:03:00,152.662,152.666,152.662,152.666,10400000.0
2007-03-08 04:04:00,152.714,152.719,152.687,152.687,79300002.0
2007-03-08 04:05:00,152.678,152.69,152.678,152.682,153499998.0
2007-03-08 04:06:00,152.693,152.707,152.678,152.7,167800003.0
2007-03-08 04:07:00,152.71,152.715,152.706,152.711,95099998.0
2007-03-08 04:08:00,152.722,152.725,152.712,152.72,154699999.0
2007-03-08 04:09:00,152.714,152.72,152.707,152.711,118300003.0
2007-03-08 04:10:00,152.712,152.714,152.701,152.71,96799998.0
2007-03-08 04:11:00,152.705,152.717,152.705,152.717,44000000.0
2007-03-08 04:12:00,152.711,152.711,152.703,152.703,89699999.0
2007-03-08 04:13:00,152.696,152.696,152.684,152.685,147599997.0
2007-03-08 04:14:00,152.683,152.69,152.681,152.69,137300001.0
2007-03-08 04:15:00,152.687,152.701,152.687,152.7,52799999.0
2007-03-08 04:16:00,152.706,152.726,152.706,152.713,104299998.0
2007-03-08 04:17:00,152.71,152.715,152.704,152.713,93500000.0
2007-03-08 04:18:00,152.703,152.729,152.703,152.729,123799998.0
2007-03-08 04:19:00,152.727,152.728,152.717,152.721,120900003.0
2007-03-08 04:20:00,152.732,152.741,152.725,152.725,93200001.0
2007-03-08 04:21:00,152.721,152.74,152.718,152.718,115600001.0
2007-03-08 04:22:00,152.721,152.739,152.72,152.723,96199998.0
2007-03-08 04:23:00,152.722,152.733,152.718,152.733,53300000.0
2007-03-08 04:24:00,152.723,152.726,152.715,152.726,56200000.0
2007-03-08 04:25:00,152.724,152.731,152.724,152.724,29500000.0
2007-03-08 04:26:00,152.723,152.725,152.708,152.717,62600000.0
2007-03-08 04:27:00,152.715,152.717,152.697,152.717,51600000.0
2007-03-08 04:28:00,152.723,152.768,152.72,152.768,76400000.0
2007-03-08 04:29:00,152.777,152.792,152.773,152.773,146200000.0
2007-03-08 04:30:00,152.782,152.79,152.782,152.788,36100000.0
2007-03-08 04:31:00,152.792,152.809,152.792,152.803,48700000.0
2007-03-08 04:32:00,152.799,152.799,152.762,152.775,48600000.0
2007-03-08 04:33:00,152.773,152.788,152.761,152.78,84200001.0
2007-03-08 04:34:00,152.785,152.785,152.78,152.78,68000000.0
2007-03-08 04:35:00,152.781,152.786,152.775,152.786,87100000.0
2007-03-08 04:36:00,152.788,152.788,152.785,152.785,55200000.0
2007-03-08 04:37:00,152.793,152.809,152.786,152.794,74300000.0
2007-03-08 04:38:00,152.805,152.811,152.783,152.785,189700000.0
2007-03-08 04:39:00,152.804,152.839,152.804,152.827,70900002.0
2007-03-08 04:40:00,152.827,152.827,152.801,152.802,144399998.0
2007-03-08 04:41:00,152.772,152.772,152.742,152.767,60399999.0
2007-03-08 04:42:00,152.779,152.831,152.779,152.829,96400002.0
2007-03-08 04:43:00,152.825,152.844,152.821,152.833,61000001.0
2007-03-08 04:44:00,152.837,152.837,152.803,152.816,74199999.0
2007-03-08 04:45:00,152.802,152.804,152.794,152.801,97400000.0
2007-03-08 04:46:00,152.826,152.84,152.82,152.821,84500000.0
2007-03-08 04:47:00,152.862,152.957,152.862,152.957,48200000.0
2007-03-08 04:48:00,152.955,152.956,152.929,152.945,137200001.0
2007-03-08 04:49:00,152.951,152.955,152.934,152.934,52299999.0
2007-03-08 04:50:00,152.938,152.956,152.931,152.955,55099999.0
2007-03-08 04:51:00,152.952,152.962,152.935,152.935,47500000.0
2007-03-08 04:52:00,152.933,152.943,152.924,152.924,130899998.0
2007-03-08 04:53:00,152.919,152.925,152.902,152.925,76500000.0
2007-03-08 04:54:00,152.933,152.939,152.932,152.937,102299998.0
2007-03-08 04:55:00,152.939,152.956,152.939,152.956,66700001.0
2007-03-08 04:56:00,152.955,152.968,152.955,152.958,70700000.0
2007-03-08 04:57:00,152.973,153.026,152.973,153.02,64600002.0
2007-03-08 04:58:00,153.032,153.05,153.015,153.036,144100000.0
2007-03-08 04:59:00,153.03,153.057,153.017,153.028,218000000.0
2007-03-08 05:00:00,153.013,153.018,153.004,153.013,124499998.0
2007-03-08 05:01:00,153.013,153.026,153.004,153.011,99099999.0
2007-03-08 05:02:00,153.021,153.04,153.021,153.039,92000001.0
2007-03-08 05:03:00,153.042,153.042,153.028,153.028,116700001.0
2007-03-08 05:04:00,153.025,153.033,153.023,153.023,157000000.0
2007-03-08 05:05:00,153.027,153.055,153.027,153.055,44800001.0
2007-03-08 05:06:00,153.072,153.092,153.072,153.09,83100000.0
2007-03-08 05:07:00,153.099,153.12,153.099,153.112,103299999.0
2007-03-08 05:08:00,153.165,153.259,153.165,153.256,66200002.0
2007-03-08 05:09:00,153.253,153.276,153.241,153.266,44000000.0
2007-03-08 05:10:00,153.265,153.265,153.241,153.241,71100000.0
2007-03-08 05:11:00,153.233,153.233,153.184,153.188,39600000.0
2007-03-08 05:12:00,153.16,153.18,153.16,153.164,81000001.0
2007-03-08 05:13:00,153.15,153.178,153.15,153.164,71200000.0
2007-03-08 05:14:00,153.162,153.162,153.15,153.15,92900000.0
2007-03-08 05:15:00,153.14,153.14,153.125,153.125,34000001.0
2007-03-08 05:16:00,153.108,153.122,153.107,153.122,120799998.0
2007-03-08 05:17:00,153.112,153.112,153.095,153.095,139300004.0
2007-03-08 05:18:00,153.102,153.102,153.09,153.09,37500001.0
2007-03-08 05:19:00,153.095,153.108,153.095,153.1,101599999.0
2007-03-08 05:20:00,153.092,153.092,153.073,153.073,51700000.0
2007-03-08 05:21:00,153.073,153.097,153.073,153.088,119399999.0
2007-03-08 05:22:00,153.074,153.074,153.048,153.06,222800006.0
2007-03-08 05:23:00,153.046,153.047,153.014,153.014,85599999.0
2007-03-08 05:24:00,153.012,153.017,152.996,153.007,120600001.0
2007-03-08 05:25:00,152.999,152.999,152.988,152.988,51999999.0
2007-03-08 05:26:00,152.998,153.037,152.992,153.037,94099999.0
2007-03-08 05:27:00,153.059,153.066,153.059,153.066,10700000.0
2007-03-08 05:28:00,153.073,153.074,153.064,153.072,51300000.0
2007-03-08 05:29:00,153.061,153.061,153.043,153.048,144000001.0
2007-03-08 05:30:00,153.042,153.044,153.042,153.044,4500000.0
2007-03-08 05:31:00,153.047,153.057,153.039,153.039,34400000.0
2007-03-08 05:32:00,153.06,153.06,153.048,153.049,63900000.0
2007-03-08 05:33:00,153.06,153.081,153.056,153.075,97699998.0
2007-03-08 05:34:00,153.07,153.092,153.064,153.092,48800000.0
2007-03-08 05:35:00,153.11,153.125,153.093,153.098,83000000.0
2007-03-08 05:36:00,153.089,153.101,153.089,153.101,30399999.0
2007-03-08 05:37:00,153.082,153.082,153.071,153.077,77400000.0
2007-03-08 05:38:00,153.082,153.089,153.075,153.089,109000001.0
2007-03-08 05:39:00,153.094,153.112,153.094,153.11,94399998.0
2007-03-08 05:40:00,153.112,153.119,153.101,153.114,53399999.0
2007-03-08 05:41:00,153.113,153.121,153.113,153.115,33900000.0
2007-03-08 05:42:00,153.118,153.118,153.118,153.118,18400000.0
2007-03-08 05:43:00,153.116,153.135,153.116,153.129,174599999.0
2007-03-08 05:44:00,153.129,153.14,153.124,153.125,112800001.0
2007-03-08 05:45:00,153.125,153.139,153.121,153.138,122099999.0
2007-03-08 05:46:00,153.136,153.142,153.136,153.141,26400000.0
2007-03-08 05:47:00,153.148,153.175,153.148,153.175,67300001.0
2007-03-08 05:48:00,153.266,153.309,153.266,153.309,20800000.0
2007-03-08 05:49:00,153.376,153.41,153.339,153.41,93700000.0
2007-03-08 05:50:00,153.458,153.495,153.453,153.453,59800001.0
2007-03-08 05:51:00,153.427,153.427,153.363,153.404,131999999.0
2007-03-08 05:52:00,153.413,153.413,153.378,153.378,87899999.0
2007-03-08 05:53:00,153.385,153.388,153.316,153.317,120700001.0
2007-03-08 05:54:00,153.31,153.339,153.295,153.329,155199997.0
2007-03-08 05:55:00,153.345,153.354,153.307,153.307,96500000.0
2007-03-08 05:56:00,153.3,153.3,153.256,153.256,71200000.0
2007-03-08 05:57:00,153.26,153.268,153.26,153.261,111900000.0
2007-03-08 05:58:00,153.256,153.265,153.24,153.254,75000000.0
2007-03-08 05:59:00,153.248,153.258,153.238,153.258,86500000.0
2007-03-08 06:00:00,153.257,153.321,153.257,153.321,112699998.0
2007-03-08 06:01:00,153.325,153.387,153.325,153.375,78700000.0
2007-03-08 06:02:00,153.373,153.388,153.366,153.376,157099999.0
2007-03-08 06:03:00,153.369,153.375,153.358,153.372,205199998.0
2007-03-08 06:04:00,153.349,153.367,153.342,153.342,175600001.0
2007-03-08 06:05:00,153.344,153.36,153.341,153.35,82400000.0
2007-03-08 06:06:00,153.332,153.339,153.269,153.269,123899999.0
2007-03-08 06:07:00,153.244,153.277,153.209,153.277,109900002.0
2007-03-08 06:08:00,153.288,153.288,153.248,153.26,44000000.0
2007-03-08 06:09:00,153.259,153.275,153.258,153.275,90300001.0
2007-03-08 06:10:00,153.277,153.277,153.265,153.265,50800000.0
2007-03-08 06:11:00,153.271,153.278,153.265,153.265,87900000.0
2007-03-08 06:12:00,153.253,153.255,153.239,153.245,136500002.0
2007-03-08 06:13:00,153.242,153.258,153.241,153.253,68000000.0
2007-03-08 06:14:00,153.259,153.269,153.257,153.269,60800000.0
2007-03-08 06:15:00,153.272,153.276,153.258,153.265,118900002.0
2007-03-08 06:16:00,153.272,153.277,153.26,153.267,81100001.0
2007-03-08 06:17:00,153.274,153.276,153.249,153.254,103600000.0
2007-03-08 06:18:00,153.273,153.314,153.273,153.297,15900000.0
2007-03-08 06:19:00,153.296,153.303,153.287,153.289,103600001.0
2007-03-08 06:20:00,153.302,153.346,153.302,153.346,48000000.0
2007-03-08 06:21:00,153.356,153.373,153.356,153.369,70699999.0
2007-03-08 06:22:00,153.375,153.404,153.375,153.399,89999998.0
2007-03-08 06:23:00,153.392,153.417,153.391,153.409,147699999.0
2007-03-08 06:24:00,153.413,153.414,153.367,153.367,79299997.0
2007-03-08 06:25:00,153.349,153.349,153.333,153.346,95199999.0
2007-03-08 06:26:00,153.343,153.343,153.329,153.33,88000003.0
2007-03-08 06:27:00,153.318,153.327,153.302,153.305,137799999.0
2007-03-08 06:28:00,153.294,153.309,153.284,153.298,87599999.0
2007-03-08 06:29:00,153.298,153.308,153.289,153.295,83599998.0
2007-03-08 06:30:00,153.305,153.325,153.305,153.319,55100000.0
2007-03-08 06:31:00,153.34,153.384,153.34,153.383,69400001.0
2007-03-08 06:32:00,153.386,153.424,153.386,153.412,87199999.0
2007-03-08 06:33:00,153.422,153.45,153.422,153.45,72800001.0
2007-03-08 06:34:00,153.451,153.456,153.431,153.44,124899999.0
2007-03-08 06:35:00,153.442,153.449,153.424,153.427,69500002.0
2007-03-08 06:36:00,153.425,153.436,153.418,153.431,158199999.0
2007-03-08 06:37:00,153.433,153.449,153.421,153.449,189100001.0
2007-03-08 06:38:00,153.448,153.454,153.436,153.454,87900000.0
2007-03-08 06:39:00,153.449,153.454,153.445,153.445,65299998.0
2007-03-08 06:40:00,153.424,153.443,153.418,153.418,101600000.0
2007-03-08 06:41:00,153.413,153.434,153.413,153.434,80100002.0
2007-03-08 06:42:00,153.463,153.518,153.463,153.51,65199999.0
2007-03-08 06:43:00,153.513,153.517,153.507,153.507,75999999.0
2007-03-08 06:44:00,153.522,153.557,153.522,153.555,52600000.0
2007-03-08 06:45:00,153.543,153.565,153.534,153.545,192399997.0
2007-03-08 06:46:00,153.532,153.532,153.479,153.479,161799999.0
2007-03-08 06:47:00,153.469,153.469,153.461,153.461,21599999.0
2007-03-08 06:48:00,153.44,153.44,153.413,153.42,84099998.0
2007-03-08 06:49:00,153.426,153.447,153.426,153.438,82399999.0
2007-03-08 06:50:00,153.428,153.438,153.413,153.438,90000001.0
2007-03-08 06:51:00,153.439,153.444,153.429,153.44,67100000.0
2007-03-08 06:52:00,153.444,153.462,153.441,153.441,79899998.0
2007-03-08 06:53:00,153.443,153.47,153.443,153.47,58700001.0
2007-03-08 06:54:00,153.477,153.489,153.472,153.486,117500000.0
2007-03-08 06:55:00,153.482,153.485,153.453,153.453,80800000.0
2007-03-08 06:56:00,153.455,153.457,153.428,153.428,76900001.0
2007-03-08 06:57:00,153.418,153.418,153.408,153.412,108799999.0
2007-03-08 06:58:00,153.413,153.431,153.413,153.431,89100000.0
2007-03-08 06:59:00,153.431,153.431,153.417,153.42,44600000.0
2007-03-08 07:00:00,153.427,153.428,153.415,153.42,104300001.0
2007-03-08 07:01:00,153.403,153.513,153.403,153.513,81700001.0
2007-03-08 07:02:00,153.561,153.638,153.561,153.638,122100001.0
2007-03-08 07:03:00,153.66,153.667,153.643,153.66,117400000.0
2007-03-08 07:04:00,153.655,153.683,153.652,153.664,76600000.0
2007-03-08 07:05:00,153.647,153.666,153.647,153.654,122800001.0
2007-03-08 07:06:00,153.654,153.67,153.654,153.66,71500001.0
2007-03-08 07:07:00,153.653,153.673,153.649,153.668,128500001.0
2007-03-08 07:08:00,153.674,153.69,153.66,153.664,68300000.0
2007-03-08 07:09:00,153.665,153.689,153.664,153.664,52899999.0
2007-03-08 07:10:00,153.674,153.697,153.674,153.689,50800000.0
2007-03-08 07:11:00,153.687,153.694,153.674,153.689,120299999.0
2007-03-08 07:12:00,153.687,153.723,153.685,153.723,55600000.0
2007-03-08 07:13:00,153.728,153.728,153.721,153.721,69100000.0
2007-03-08 07:14:00,153.714,153.722,153.695,153.695,55800000.0
2007-03-08 07:15:00,153.692,153.71,153.673,153.673,78399999.0
2007-03-08 07:16:00,153.668,153.67,153.655,153.663,75200000.0
2007-03-08 07:17:00,153.659,153.668,153.654,153.668,74300000.0
2007-03-08 07:18:00,153.648,153.651,153.635,153.651,23400000.0
2007-03-08 07:19:00,153.653,153.663,153.653,153.66,102099998.0
2007-03-08 07:20:00,153.652,153.666,153.652,153.659,34400000.0
2007-03-08 07:21:00,153.647,153.661,153.645,153.648,66400000.0
2007-03-08 07:22:00,153.635,153.645,153.631,153.638,107800001.0
2007-03-08 07:23:00,153.652,153.661,153.652,153.661,115200001.0
2007-03-08 07:24:00,153.654,153.654,153.642,153.654,72400001.0
2007-03-08 07:25:00,153.645,153.648,153.636,153.636,149099996.0
2007-03-08 07:26:00,153.638,153.641,153.631,153.631,55099999.0
2007-03-08 07:27:00,153.633,153.633,153.619,153.619,162599997.0
2007-03-08 07:28:00,153.628,153.628,153.622,153.622,118700000.0
2007-03-08 07:29:00,153.614,153.647,153.614,153.641,49000000.0
2007-03-08 07:30:00,153.633,153.643,153.618,153.643,115799999.0
2007-03-08 07:31:00,153.649,153.663,153.649,153.663,27200000.0
2007-03-08 07:32:00,153.675,153.693,153.675,153.685,144799998.0
2007-03-08 07:33:00,153.684,153.692,153.667,153.692,63899999.0
2007-03-08 07:34:00,153.702,153.702,153.679,153.683,127400000.0
2007-03-08 07:35:00,153.679,153.679,153.66,153.667,66200000.0
2007-03-08 07:36:00,153.681,153.683,153.67,153.67,95099999.0
2007-03-08 07:37:00,153.673,153.705,153.673,153.702,136900000.0
2007-03-08 07:38:00,153.705,153.705,153.682,153.692,143199997.0
2007-03-08 07:39:00,153.695,153.709,153.692,153.692,122399999.0
2007-03-08 07:40:00,153.69,153.714,153.69,153.714,162700001.0
2007-03-08 07:41:00,153.715,153.719,153.713,153.713,222299996.0
2007-03-08 07:42:00,153.716,153.761,153.716,153.761,49100000.0
2007-03-08 07:43:00,153.757,153.81,153.757,153.79,81900000.0
2007-03-08 07:44:00,153.775,153.775,153.754,153.76,44199999.0
2007-03-08 07:45:00,153.766,153.782,153.761,153.782,78899999.0
2007-03-08 07:46:00,153.788,153.805,153.785,153.801,85100000.0
2007-03-08 07:47:00,153.808,153.822,153.808,153.822,23400000.0
2007-03-08 07:48:00,153.814,153.835,153.805,153.834,89000001.0
2007-03-08 07:49:00,153.842,153.848,153.797,153.797,52800000.0
2007-03-08 07:50:00,153.8,153.823,153.798,153.823,217700002.0
2007-03-08 07:51:00,153.836,153.883,153.827,153.865,205699998.0
2007-03-08 07:52:00,153.86,153.86,153.845,153.85,61199999.0
2007-03-08 07:53:00,153.87,153.885,153.87,153.874,61800000.0
2007-03-08 07:54:00,153.845,153.858,153.823,153.834,114400000.0
2007-03-08 07:55:00,153.837,153.852,153.825,153.839,44600000.0
2007-03-08 07:56:00,153.842,153.842,153.802,153.802,42500000.0
2007-03-08 07:57:00,153.79,153.79,153.728,153.728,51500000.0
2007-03-08 07:58:00,153.732,153.736,153.708,153.708,85600000.0
2007-03-08 07:59:00,153.724,153.734,153.7,153.734,148400000.0
2007-03-08 08:00:00,153.727,153.727,153.694,153.702,64799999.0
2007-03-08 08:01:00,153.702,153.705,153.674,153.674,68000001.0
2007-03-08 08:02:00,153.666,153.671,153.659,153.662,172599997.0
2007-03-08 08:03:00,153.66,153.709,153.66,153.704,155100003.0
2007-03-08 08:04:00,153.708,153.708,153.671,153.672,122800002.0
2007-03-08 08:05:00,153.677,153.677,153.664,153.665,48800000.0
2007-03-08 08:06:00,153.672,153.672,153.652,153.658,84800000.0
2007-03-08 08:07:00,153.654,153.67,153.654,153.67,28000000.0
2007-03-08 08:08:00,153.677,153.689,153.677,153.685,70800001.0
2007-03-08 08:09:00,153.684,153.684,153.669,153.671,100899997.0
2007-03-08 08:10:00,153.678,153.678,153.669,153.672,26400000.0
2007-03-08 08:11:00,153.673,153.677,153.661,153.677,53300000.0
2007-03-08 08:12:00,153.678,153.678,153.666,153.666,53499999.0
2007-03-08 08:13:00,153.67,153.675,153.662,153.662,84699999.0
2007-03-08 08:14:00,153.666,153.667,153.658,153.662,102800003.0
2007-03-08 08:15:00,153.672,153.697,153.672,153.697,10500000.0
2007-03-08 08:16:00,153.707,153.713,153.701,153.713,28600000.0
2007-03-08 08:17:00,153.727,153.752,153.727,153.741,136499999.0
2007-03-08 08:18:00,153.748,153.754,153.729,153.729,81199999.0
2007-03-08 08:19:00,153.727,153.729,153.716,153.717,115099999.0
2007-03-08 08:20:00,153.722,153.726,153.716,153.716,38900000.0
2007-03-08 08:21:00,153.727,153.736,153.718,153.72,219600001.0
2007-03-08 08:22:00,153.723,153.725,153.72,153.72,67700001.0
2007-03-08 08:23:00,153.709,153.718,153.706,153.71,149099998.0
2007-03-08 08:24:00,153.717,153.723,153.702,153.723,120200003.0
2007-03-08 08:25:00,153.738,153.745,153.738,153.745,47100000.0
2007-03-08 08:26:00,153.79,153.79,153.776,153.78,145900001.0
2007-03-08 08:27:00,153.815,153.822,153.809,153.809,51199999.0
2007-03-08 08:28:00,153.816,153.816,153.792,153.792,86700000.0
2007-03-08 08:29:00,153.802,153.806,153.802,153.802,72100000.0
2007-03-08 08:30:00,153.796,153.796,153.784,153.785,135399997.0
2007-03-08 08:31:00,153.794,153.804,153.782,153.782,64100000.0
2007-03-08 08:32:00,153.787,153.793,153.787,153.793,56400002.0
2007-03-08 08:33:00,153.778,153.778,153.74,153.74,82800002.0
2007-03-08 08:34:00,153.732,153.735,153.712,153.712,187399999.0
2007-03-08 08:35:00,153.715,153.731,153.715,153.719,63700000.0
2007-03-08 08:36:00,153.737,153.782,153.737,153.779,159900003.0
2007-03-08 08:37:00,153.782,153.782,153.757,153.767,188599998.0
2007-03-08 08:38:00,153.772,153.775,153.755,153.755,43400000.0
2007-03-08 08:39:00,153.753,153.754,153.739,153.754,46900000.0
2007-03-08 08:40:00,153.747,153.747,153.727,153.729,67999999.0
2007-03-08 08:41:00,153.715,153.715,153.671,153.696,99899999.0
2007-03-08 08:42:00,153.71,153.72,153.704,153.708,119500003.0
2007-03-08 08:43:00,153.692,153.706,153.687,153.696,82300002.0
2007-03-08 08:44:00,153.692,153.719,153.689,153.719,68800000.0
2007-03-08 08:45:00,153.723,153.73,153.715,153.715,103600000.0
2007-03-08 08:46:00,153.717,153.748,153.717,153.748,56399998.0
2007-03-08 08:47:00,153.752,153.763,153.752,153.763,4800000.0
2007-03-08 08:48:00,153.771,153.781,153.766,153.77,66100000.0
2007-03-08 08:49:00,153.757,153.777,153.757,153.771,126799996.0
2007-03-08 08:50:00,153.774,153.783,153.768,153.783,44300000.0
2007-03-08 08:51:00,153.785,153.792,153.773,153.778,130200003.0
2007-03-08 08:52:00,153.778,153.778,153.77,153.772,129400001.0
2007-03-08 08:53:00,153.778,153.779,153.769,153.772,40800000.0
2007-03-08 08:54:00,153.763,153.768,153.763,153.768,49999999.0
2007-03-08 08:55:00,153.768,153.768,153.747,153.755,140799999.0
2007-03-08 08:56:00,153.759,153.768,153.759,153.76,120399998.0
2007-03-08 08:57:00,153.762,153.78,153.756,153.756,156100002.0
2007-03-08 08:58:00,153.751,153.762,153.743,153.749,79200000.0
2007-03-08 08:59:00,153.753,153.778,153.753,153.774,161000000.0
2007-03-08 09:00:00,153.768,153.773,153.761,153.769,80200000.0
2007-03-08 09:01:00,153.774,153.793,153.774,153.785,79699999.0
2007-03-08 09:02:00,153.781,153.808,153.779,153.805,155900004.0
2007-03-08 09:03:00,153.8,153.81,153.794,153.81,95400001.0
2007-03-08 09:04:00,153.806,153.806,153.78,153.783,56200000.0
2007-03-08 09:05:00,153.775,153.775,153.769,153.77,90500000.0
2007-03-08 09:06:00,153.762,153.762,153.748,153.748,56999999.0
2007-03-08 09:07:00,153.747,153.763,153.745,153.745,140500000.0
2007-03-08 09:08:00,153.742,153.749,153.696,153.699,103800000.0
2007-03-08 09:09:00,153.695,153.695,153.665,153.671,77299998.0
2007-03-08 09:10:00,153.651,153.656,153.626,153.626,35700000.0
2007-03-08 09:11:00,153.62,153.671,153.611,153.671,47599999.0
2007-03-08 09:12:00,153.692,153.708,153.685,153.691,156900000.0
2007-03-08 09:13:00,153.692,153.692,153.656,153.656,32800000.0
2007-03-08 09:14:00,153.646,153.646,153.588,153.598,194000000.0
2007-03-08 09:15:00,153.597,153.622,153.595,153.621,83799997.0
2007-03-08 09:16:00,153.623,153.641,153.623,153.633,67300000.0
2007-03-08 09:17:00,153.613,153.626,153.61,153.622,62399999.0
2007-03-08 09:18:00,153.625,153.626,153.612,153.619,192600003.0
2007-03-08 09:19:00,153.612,153.632,153.612,153.624,52699999.0
2007-03-08 09:20:00,153.596,153.607,153.582,153.582,81800002.0
2007-03-08 09:21:00,153.572,153.572,153.554,153.56,63500001.0
2007-03-08 09:22:00,153.568,153.569,153.56,153.569,141900001.0
2007-03-08 09:23:00,153.56,153.56,153.537,153.537,64800001.0
2007-03-08 09:24:00,153.53,153.539,153.507,153.509,186200002.0
2007-03-08 09:25:00,153.522,153.534,153.516,153.521,78100000.0
2007-03-08 09:26:00,153.508,153.509,153.495,153.507,59200000.0
2007-03-08 09:27:00,153.521,153.532,153.516,153.532,87299999.0
2007-03-08 09:28:00,153.525,153.525,153.508,153.519,44300000.0
2007-03-08 09:29:00,153.522,153.535,153.519,153.535,126099998.0
2007-03-08 09:30:00,153.545,153.557,153.538,153.556,81999999.0
2007-03-08 09:31:00,153.545,153.55,153.535,153.55,116000000.0
2007-03-08 09:32:00,153.543,153.557,153.543,153.555,96799999.0
2007-03-08 09:33:00,153.559,153.566,153.557,153.562,41500000.0
2007-03-08 09:34:00,153.565,153.596,153.565,153.58,76800000.0
2007-03-08 09:35:00,153.571,153.585,153.558,153.585,98800002.0
2007-03-08 09:36:00,153.585,153.6,153.573,153.6,154499999.0
2007-03-08 09:37:00,153.612,153.645,153.612,153.645,102700000.0
2007-03-08 09:38:00,153.634,153.634,153.623,153.629,31200000.0
2007-03-08 09:39:00,153.634,153.647,153.634,153.647,74300001.0
2007-03-08 09:40:00,153.662,153.674,153.658,153.658,80400001.0
2007-03-08 09:41:00,153.666,153.671,153.654,153.664,150200002.0
2007-03-08 09:42:00,153.675,153.69,153.675,153.679,100999999.0
2007-03-08 09:43:00,153.658,153.673,153.658,153.66,114800003.0
2007-03-08 09:44:00,153.658,153.681,153.658,153.674,81200000.0
2007-03-08 09:45:00,153.685,153.685,153.674,153.677,127199997.0
2007-03-08 09:46:00,153.669,153.683,153.667,153.675,118200000.0
2007-03-08 09:47:00,153.68,153.681,153.667,153.676,110199999.0
2007-03-08 09:48:00,153.672,153.672,153.663,153.663,31900000.0
2007-03-08 09:49:00,153.659,153.668,153.652,153.652,114500001.0
2007-03-08 09:50:00,153.653,153.663,153.65,153.659,102300000.0
2007-03-08 09:51:00,153.658,153.658,153.625,153.631,155199999.0
2007-03-08 09:52:00,153.626,153.633,153.621,153.622,185000004.0
2007-03-08 09:53:00,153.631,153.648,153.624,153.648,74000000.0
2007-03-08 09:54:00,153.648,153.668,153.646,153.668,32000000.0
2007-03-08 09:55:00,153.656,153.662,153.65,153.662,91400000.0
2007-03-08 09:56:00,153.643,153.643,153.62,153.625,85600000.0
2007-03-08 09:57:00,153.6,153.6,153.578,153.581,152199996.0
2007-03-08 09:58:00,153.575,153.575,153.552,153.561,113000003.0
2007-03-08 09:59:00,153.553,153.588,153.553,153.588,48300001.0
2007-03-08 10:00:00,153.578,153.578,153.543,153.551,100900001.0
2007-03-08 10:01:00,153.55,153.573,153.55,153.573,79099998.0
2007-03-08 10:02:00,153.569,153.569,153.549,153.551,59100000.0
2007-03-08 10:03:00,153.536,153.538,153.522,153.533,82500000.0
2007-03-08 10:04:00,153.54,153.54,153.522,153.522,53100001.0
2007-03-08 10:05:00,153.528,153.532,153.528,153.532,28300000.0
2007-03-08 10:06:00,153.544,153.561,153.544,153.558,102400002.0
2007-03-08 10:07:00,153.564,153.574,153.564,153.565,34400000.0
2007-03-08 10:08:00,153.565,153.572,153.556,153.572,60800000.0
2007-03-08 10:09:00,153.58,153.58,153.559,153.569,133199998.0
2007-03-08 10:10:00,153.568,153.568,153.545,153.545,56500000.0
2007-03-08 10:11:00,153.547,153.561,153.547,153.549,93100001.0
2007-03-08 10:12:00,153.552,153.558,153.549,153.558,144399999.0
2007-03-08 10:13:00,153.555,153.555,153.533,153.549,80099999.0
2007-03-08 10:14:00,153.545,153.552,153.544,153.549,49599999.0
2007-03-08 10:15:00,153.549,153.561,153.548,153.553,87100003.0
2007-03-08 10:16:00,153.555,153.577,153.555,153.577,37000000.0
2007-03-08 10:17:00,153.587,153.604,153.587,153.593,45600000.0
2007-03-08 10:18:00,153.6,153.626,153.6,153.615,36400000.0
2007-03-08 10:19:00,153.625,153.686,153.625,153.686,166399996.0
2007-03-08 10:20:00,153.686,153.721,153.686,153.715,79099999.0
2007-03-08 10:21:00,153.72,153.746,153.717,153.746,56600000.0
2007-03-08 10:22:00,153.75,153.781,153.75,153.76,96600000.0
2007-03-08 10:23:00,153.778,153.818,153.76,153.818,112200000.0
2007-03-08 10:24:00,153.808,153.829,153.785,153.785,162499999.0
2007-03-08 10:25:00,153.773,153.776,153.75,153.765,72000000.0
2007-03-08 10:26:00,153.763,153.764,153.733,153.734,125099998.0
2007-03-08 10:27:00,153.718,153.72,153.718,153.72,4800000.0
2007-03-08 10:28:00,153.696,153.701,153.69,153.692,33100000.0
2007-03-08 10:29:00,153.688,153.688,153.665,153.675,31100000.0
2007-03-08 10:30:00,153.677,153.677,153.639,153.645,124900000.0
2007-03-08 10:31:00,153.65,153.656,153.642,153.65,83699999.0
2007-03-08 10:32:00,153.657,153.657,153.646,153.646,64400000.0
2007-03-08 10:33:00,153.634,153.645,153.63,153.63,75399999.0
2007-03-08 10:34:00,153.625,153.625,153.596,153.6,63099999.0
2007-03-08 10:35:00,153.596,153.596,153.581,153.593,87100000.0
2007-03-08 10:36:00,153.598,153.65,153.598,153.642,115099999.0
2007-03-08 10:37:00,153.645,153.645,153.626,153.637,67100000.0
2007-03-08 10:38:00,153.645,153.645,153.613,153.613,59499999.0
2007-03-08 10:39:00,153.601,153.611,153.598,153.609,80700000.0
2007-03-08 10:40:00,153.603,153.603,153.59,153.592,51300000.0
2007-03-08 10:41:00,153.586,153.598,153.586,153.596,113300000.0
2007-03-08 10:42:00,153.598,153.611,153.598,153.611,69000000.0
2007-03-08 10:43:00,153.622,153.622,153.613,153.614,85600001.0
2007-03-08 10:44:00,153.61,153.61,153.571,153.578,77099999.0
2007-03-08 10:45:00,153.583,153.583,153.567,153.573,106200001.0
2007-03-08 10:46:00,153.547,153.547,153.494,153.494,78300001.0
2007-03-08 10:47:00,153.458,153.466,153.442,153.455,102299999.0
2007-03-08 10:48:00,153.462,153.503,153.462,153.503,13900000.0
2007-03-08 10:49:00,153.514,153.521,153.468,153.468,106299999.0
2007-03-08 10:50:00,153.463,153.469,153.43,153.441,84400000.0
2007-03-08 10:51:00,153.449,153.451,153.432,153.432,64000001.0
2007-03-08 10:52:00,153.423,153.429,153.393,153.393,94400001.0
2007-03-08 10:53:00,153.397,153.427,153.39,153.427,118200003.0
2007-03-08 10:54:00,153.44,153.446,153.43,153.445,166200003.0
2007-03-08 10:55:00,153.451,153.451,153.431,153.433,111200000.0
2007-03-08 10:56:00,153.437,153.45,153.437,153.441,50900001.0
2007-03-08 10:57:00,153.435,153.435,153.418,153.42,61800000.0
2007-03-08 10:58:00,153.425,153.437,153.418,153.418,179700000.0
2007-03-08 10:59:00,153.43,153.464,153.43,153.458,137399996.0
2007-03-08 11:00:00,153.472,153.476,153.448,153.458,92400000.0
2007-03-08 11:01:00,153.449,153.47,153.446,153.47,112300000.0
2007-03-08 11:02:00,153.472,153.478,153.465,153.47,181499996.0
2007-03-08 11:03:00,153.464,153.464,153.454,153.458,59699999.0
2007-03-08 11:04:00,153.467,153.467,153.457,153.461,72700000.0
2007-03-08 11:05:00,153.479,153.494,153.474,153.494,83299998.0
2007-03-08 11:06:00,153.476,153.476,153.444,153.448,39900001.0
2007-03-08 11:07:00,153.444,153.46,153.439,153.46,78699999.0
2007-03-08 11:08:00,153.465,153.465,153.438,153.439,50000000.0
2007-03-08 11:09:00,153.448,153.466,153.448,153.466,97200003.0
2007-03-08 11:10:00,153.482,153.516,153.48,153.516,164200000.0
2007-03-08 11:11:00,153.525,153.545,153.515,153.515,110800001.0
2007-03-08 11:12:00,153.512,153.516,153.5,153.516,63500000.0
2007-03-08 11:13:00,153.522,153.53,153.504,153.504,60300000.0
2007-03-08 11:14:00,153.493,153.51,153.488,153.51,38200000.0
2007-03-08 11:15:00,153.505,153.522,153.505,153.522,9700000.0
2007-03-08 11:16:00,153.53,153.554,153.53,153.533,79000001.0
2007-03-08 11:17:00,153.536,153.537,153.512,153.52,174600001.0
2007-03-08 11:18:00,153.53,153.53,153.473,153.48,117699999.0
2007-03-08 11:19:00,153.479,153.483,153.47,153.475,97700001.0
2007-03-08 11:20:00,153.469,153.478,153.466,153.473,111600002.0
2007-03-08 11:21:00,153.476,153.476,153.464,153.465,89000000.0
2007-03-08 11:22:00,153.458,153.458,153.447,153.447,106400002.0
2007-03-08 11:23:00,153.444,153.456,153.444,153.448,73700000.0
2007-03-08 11:24:00,153.449,153.463,153.448,153.463,110799998.0
2007-03-08 11:25:00,153.464,153.467,153.45,153.453,126800000.0
2007-03-08 11:26:00,153.441,153.455,153.436,153.444,102599999.0
2007-03-08 11:27:00,153.446,153.457,153.422,153.428,59700000.0
2007-03-08 11:28:00,153.437,153.446,153.427,153.438,97100001.0
2007-03-08 11:29:00,153.461,153.461,153.448,153.453,63200001.0
2007-03-08 11:30:00,153.464,153.497,153.459,153.497,77600002.0
2007-03-08 11:31:00,153.504,153.57,153.497,153.57,117400001.0
2007-03-08 11:32:00,153.582,153.582,153.541,153.542,68000000.0
2007-03-08 11:33:00,153.54,153.545,153.529,153.545,119900002.0
2007-03-08 11:34:00,153.57,153.576,153.563,153.563,66400001.0
2007-03-08 11:35:00,153.545,153.555,153.545,153.548,181500004.0
2007-03-08 11:36:00,153.56,153.56,153.529,153.533,131499999.0
2007-03-08 11:37:00,153.552,153.552,153.551,153.551,16000000.0
2007-03-08 11:38:00,153.549,153.62,153.549,153.62,70100002.0
2007-03-08 11:39:00,153.626,153.645,153.616,153.629,172499998.0
2007-03-08 11:40:00,153.642,153.706,153.642,153.704,81600001.0
2007-03-08 11:41:00,153.704,153.704,153.667,153.673,74300000.0
2007-03-08 11:42:00,153.663,153.665,153.655,153.665,51300000.0
2007-03-08 11:43:00,153.682,153.707,153.682,153.705,69200000.0
2007-03-08 11:44:00,153.702,153.796,153.702,153.774,63999999.0
2007-03-08 11:45:00,153.749,153.76,153.726,153.731,136500002.0
2007-03-08 11:46:00,153.728,153.734,153.656,153.656,127799999.0
2007-03-08 11:47:00,153.662,153.681,153.662,153.672,48300000.0
2007-03-08 11:48:00,153.676,153.687,153.662,153.685,68000000.0
2007-03-08 11:49:00,153.698,153.717,153.698,153.7,113100001.0
2007-03-08 11:50:00,153.689,153.699,153.666,153.671,92299999.0
2007-03-08 11:51:00,153.667,153.689,153.667,153.689,36600000.0
2007-03-08 11:52:00,153.665,153.665,153.627,153.63,86999999.0
2007-03-08 11:53:00,153.628,153.645,153.624,153.635,90099999.0
2007-03-08 11:54:00,153.641,153.667,153.641,153.667,131299999.0
2007-03-08 11:55:00,153.673,153.673,153.654,153.666,40700000.0
2007-03-08 11:56:00,153.672,153.672,153.65,153.656,75400000.0
2007-03-08 11:57:00,153.657,153.658,153.649,153.658,64500000.0
2007-03-08 11:58:00,153.662,153.665,153.644,153.665,148599997.0
2007-03-08 11:59:00,153.672,153.678,153.664,153.673,102400000.0
2007-03-08 12:00:00,153.672,153.678,153.656,153.659,176400001.0
2007-03-08 12:01:00,153.652,153.672,153.65,153.672,90400001.0
2007-03-08 12:02:00,153.676,153.687,153.669,153.669,121000001.0
2007-03-08 12:03:00,153.664,153.672,153.659,153.662,46600000.0
2007-03-08 12:04:00,153.67,153.678,153.664,153.678,104700002.0
2007-03-08 12:05:00,153.681,153.691,153.676,153.688,152300001.0
2007-03-08 12:06:00,153.695,153.707,153.694,153.707,115399997.0
2007-03-08 12:07:00,153.704,153.719,153.703,153.705,112000000.0
2007-03-08 12:08:00,153.702,153.711,153.702,153.703,30100000.0
2007-03-08 12:09:00,153.696,153.697,153.664,153.669,74400000.0
2007-03-08 12:10:00,153.67,153.67,153.645,153.649,136200000.0
2007-03-08 12:11:00,153.652,153.658,153.648,153.652,46700000.0
2007-03-08 12:12:00,153.646,153.655,153.643,153.655,28800000.0
2007-03-08 12:13:00,153.655,153.658,153.649,153.656,47200000.0
2007-03-08 12:14:00,153.659,153.675,153.656,153.67,114400000.0
2007-03-08 12:15:00,153.668,153.68,153.665,153.668,87000000.0
2007-03-08 12:16:00,153.665,153.668,153.659,153.659,84100000.0
2007-03-08 12:17:00,153.652,153.654,153.646,153.65,25500000.0
2007-03-08 12:18:00,153.638,153.647,153.633,153.643,100500000.0
2007-03-08 12:19:00,153.642,153.661,153.642,153.661,78899999.0
2007-03-08 12:20:00,153.661,153.667,153.661,153.667,1900000.0
2007-03-08 12:21:00,153.671,153.671,153.66,153.667,49300000.0
2007-03-08 12:22:00,153.67,153.676,153.656,153.661,88100000.0
2007-03-08 12:23:00,153.649,153.649,153.619,153.622,52300000.0
2007-03-08 12:24:00,153.623,153.628,153.574,153.6,148900003.0
2007-03-08 12:25:00,153.619,153.624,153.604,153.616,55199999.0
2007-03-08 12:26:00,153.623,153.623,153.608,153.612,29600000.0
2007-03-08 12:27:00,153.603,153.603,153.597,153.598,42400000.0
2007-03-08 12:28:00,153.598,153.602,153.589,153.602,75700002.0
2007-03-08 12:29:00,153.605,153.617,153.597,153.6,73300000.0
2007-03-08 12:30:00,153.577,153.609,153.577,153.609,133699999.0
2007-03-08 12:31:00,153.611,153.624,153.599,153.624,87200000.0
2007-03-08 12:32:00,153.633,153.633,153.614,153.619,67800000.0
2007-03-08 12:33:00,153.631,153.642,153.631,153.642,93899998.0
2007-03-08 12:34:00,153.635,153.635,153.616,153.63,127299997.0
2007-03-08 12:35:00,153.638,153.652,153.636,153.636,99500002.0
2007-03-08 12:36:00,153.643,153.643,153.628,153.635,16900000.0
2007-03-08 12:37:00,153.636,153.636,153.623,153.623,43500000.0
2007-03-08 12:38:00,153.621,153.644,153.621,153.643,99900000.0
2007-03-08 12:39:00,153.655,153.664,153.655,153.659,94700000.0
2007-03-08 12:40:00,153.659,153.665,153.653,153.665,78299999.0
2007-03-08 12:41:00,153.661,153.678,153.661,153.678,131099999.0
2007-03-08 12:42:00,153.677,153.681,153.668,153.668,113799999.0
2007-03-08 12:43:00,153.665,153.672,153.663,153.668,47399999.0
2007-03-08 12:44:00,153.653,153.653,153.636,153.643,71200000.0
2007-03-08 12:45:00,153.652,153.652,153.638,153.638,130199999.0
2007-03-08 12:46:00,153.648,153.67,153.648,153.667,88700000.0
2007-03-08 12:47:00,153.66,153.663,153.651,153.662,72800000.0
2007-03-08 12:48:00,153.677,153.677,153.661,153.674,103000000.0
2007-03-08 12:49:00,153.671,153.682,153.669,153.676,73699999.0
2007-03-08 12:50:00,153.685,153.707,153.681,153.707,95600001.0
2007-03-08 12:51:00,153.715,153.732,153.706,153.717,145900000.0
2007-03-08 12:52:00,153.705,153.705,153.694,153.694,48800000.0
2007-03-08 12:53:00,153.701,153.709,153.688,153.707,132999997.0
2007-03-08 12:54:00,153.711,153.774,153.711,153.77,80700001.0
2007-03-08 12:55:00,153.773,153.789,153.773,153.781,106300002.0
2007-03-08 12:56:00,153.784,153.8,153.784,153.788,72000001.0
2007-03-08 12:57:00,153.786,153.804,153.782,153.797,97400001.0
2007-03-08 12:58:00,153.794,153.805,153.787,153.803,101199999.0
2007-03-08 12:59:00,153.808,153.821,153.808,153.816,27000000.0
2007-03-08 13:00:00,153.826,153.836,153.815,153.835,143599998.0
2007-03-08 13:01:00,153.825,153.848,153.822,153.842,171600004.0
2007-03-08 13:02:00,153.837,153.965,153.837,153.965,92699999.0
2007-03-08 13:03:00,153.968,153.984,153.966,153.973,133799999.0
2007-03-08 13:04:00,153.965,154.012,153.965,154.012,61600000.0
2007-03-08 13:05:00,154.02,154.042,154.02,154.031,80300002.0
2007-03-08 13:06:00,154.039,154.06,154.038,154.057,93500000.0
2007-03-08 13:07:00,154.083,154.14,154.083,154.14,36800000.0
2007-03-08 13:08:00,154.136,154.159,154.125,154.147,148899998.0
2007-03-08 13:09:00,154.148,154.176,154.148,154.175,91700001.0
2007-03-08 13:10:00,154.158,154.158,154.096,154.096,150899997.0
2007-03-08 13:11:00,154.087,154.095,154.075,154.084,73599999.0
2007-03-08 13:12:00,154.077,154.077,154.051,154.065,70400001.0
2007-03-08 13:13:00,154.075,154.078,154.055,154.066,128500002.0
2007-03-08 13:14:00,154.068,154.076,154.059,154.065,56500000.0
2007-03-08 13:15:00,154.058,154.066,154.057,154.066,119899996.0
2007-03-08 13:16:00,154.048,154.048,154.021,154.033,51100001.0
2007-03-08 13:17:00,154.028,154.038,154.018,154.028,92399999.0
2007-03-08 13:18:00,154.028,154.028,153.976,153.976,58700000.0
2007-03-08 13:19:00,153.975,154.016,153.975,154.011,72500001.0
2007-03-08 13:20:00,153.995,154.006,153.993,154.006,72500000.0
2007-03-08 13:21:00,154.001,154.039,153.998,154.039,122900000.0
2007-03-08 13:22:00,154.048,154.073,154.044,154.073,77800001.0
2007-03-08 13:23:00,154.082,154.086,154.075,154.075,104699999.0
2007-03-08 13:24:00,154.077,154.09,154.069,154.09,83699998.0
2007-03-08 13:25:00,154.088,154.111,154.082,154.111,142500001.0
2007-03-08 13:26:00,154.095,154.102,154.087,154.095,71700001.0
2007-03-08 13:27:00,154.093,154.098,154.075,154.075,70199998.0
2007-03-08 13:28:00,154.06,154.08,154.048,154.055,138900001.0
2007-03-08 13:29:00,154.042,154.054,154.035,154.05,152200000.0
2007-03-08 13:30:00,154.052,154.06,154.048,154.048,61800000.0
2007-03-08 13:31:00,154.045,154.054,154.043,154.054,130199997.0
2007-03-08 13:32:00,154.034,154.043,154.02,154.02,41600000.0
2007-03-08 13:33:00,154.03,154.03,154.012,154.012,137100001.0
2007-03-08 13:34:00,154.007,154.018,153.976,153.985,81099999.0
2007-03-08 13:35:00,153.979,154.009,153.979,154.004,48900000.0
2007-03-08 13:36:00,153.99,153.997,153.984,153.997,93500000.0
2007-03-08 13:37:00,153.992,153.992,153.974,153.979,92900002.0
2007-03-08 13:38:00,153.973,153.973,153.957,153.957,48400000.0
2007-03-08 13:39:00,153.958,153.958,153.939,153.939,48800000.0
2007-03-08 13:40:00,153.933,153.948,153.928,153.935,166400001.0
2007-03-08 13:41:00,153.93,153.955,153.913,153.913,149899999.0
2007-03-08 13:42:00,153.907,153.917,153.905,153.917,111000000.0
2007-03-08 13:43:00,153.923,153.948,153.913,153.948,82199998.0
2007-03-08 13:44:00,153.955,153.955,153.94,153.94,98500001.0
2007-03-08 13:45:00,153.935,153.948,153.931,153.948,89599998.0
2007-03-08 13:46:00,153.965,153.97,153.958,153.965,102500001.0
2007-03-08 13:47:00,153.959,153.972,153.956,153.959,111999999.0
2007-03-08 13:48:00,153.954,153.968,153.949,153.965,189499999.0
2007-03-08 13:49:00,153.962,153.962,153.938,153.938,68000000.0
2007-03-08 13:50:00,153.918,153.918,153.904,153.907,55600000.0
2007-03-08 13:51:00,153.912,153.919,153.899,153.914,111899997.0
2007-03-08 13:52:00,153.922,153.925,153.912,153.912,128399999.0
2007-03-08 13:53:00,153.908,153.917,153.903,153.914,71700000.0
2007-03-08 13:54:00,153.898,153.935,153.898,153.935,47200000.0
2007-03-08 13:55:00,153.956,153.973,153.956,153.967,113400001.0
2007-03-08 13:56:00,153.959,153.963,153.952,153.952,70499999.0
2007-03-08 13:57:00,153.95,153.957,153.945,153.948,76000000.0
2007-03-08 13:58:00,153.957,153.97,153.935,153.935,41700000.0
2007-03-08 13:59:00,153.926,153.935,153.926,153.929,106600000.0
2007-03-08 14:00:00,153.938,153.953,153.938,153.945,153999996.0
2007-03-08 14:01:00,153.944,153.971,153.944,153.953,96800001.0
2007-03-08 14:02:00,153.964,154.027,153.964,154.027,95599999.0
2007-03-08 14:03:00,154.04,154.044,154.014,154.018,100399999.0
2007-03-08 14:04:00,154.023,154.049,154.016,154.049,72799999.0
2007-03-08 14:05:00,154.036,154.043,154.022,154.033,136700000.0
2007-03-08 14:06:00,154.033,154.033,153.994,154.004,79099999.0
2007-03-08 14:07:00,153.996,154.013,153.993,154.013,46300000.0
2007-03-08 14:08:00,154.017,154.017,153.998,154.003,107399999.0
2007-03-08 14:09:00,154.004,154.041,154.002,154.028,77799998.0
2007-03-08 14:10:00,154.028,154.037,154.028,154.03,70400000.0
2007-03-08 14:11:00,154.044,154.047,154.034,154.043,55800000.0
2007-03-08 14:12:00,154.054,154.063,154.052,154.052,48200000.0
2007-03-08 14:13:00,154.045,154.057,154.039,154.043,161000002.0
2007-03-08 14:14:00,154.041,154.041,154.025,154.034,72000000.0
2007-03-08 14:15:00,154.03,154.054,154.027,154.044,94799999.0
2007-03-08 14:16:00,154.037,154.042,154.033,154.038,59400000.0
2007-03-08 14:17:00,154.029,154.029,154.004,154.004,57700000.0
2007-03-08 14:18:00,154.01,154.025,153.996,153.996,82500000.0
2007-03-08 14:19:00,153.994,154.01,153.992,154.007,204600000.0
2007-03-08 14:20:00,154.008,154.022,154.0,154.022,76800002.0
2007-03-08 14:21:00,154.02,154.037,154.016,154.017,130600002.0
2007-03-08 14:22:00,154.028,154.033,154.014,154.023,144100002.0
2007-03-08 14:23:00,154.019,154.038,154.019,154.026,66100001.0
2007-03-08 14:24:00,154.031,154.031,154.017,154.026,140099999.0
2007-03-08 14:25:00,154.013,154.026,154.013,154.02,89299999.0
2007-03-08 14:26:00,154.034,154.036,154.034,154.036,18400000.0
2007-03-08 14:27:00,154.043,154.043,154.026,154.037,65400000.0
2007-03-08 14:28:00,154.04,154.045,154.034,154.04,73999999.0
2007-03-08 14:29:00,154.025,154.028,154.025,154.028,7900000.0
2007-03-08 14:30:00,154.018,154.028,154.013,154.013,88700000.0
2007-03-08 14:31:00,154.024,154.039,154.017,154.032,114600000.0
2007-03-08 14:32:00,154.021,154.021,153.993,153.999,121600000.0
2007-03-08 14:33:00,153.99,153.998,153.989,153.991,46400000.0
2007-03-08 14:34:00,153.988,153.99,153.985,153.985,55199999.0
2007-03-08 14:35:00,153.972,153.978,153.956,153.975,187300004.0
2007-03-08 14:36:00,153.985,153.985,153.967,153.967,80900000.0
2007-03-08 14:37:00,153.967,153.973,153.961,153.973,76599998.0
2007-03-08 14:38:00,153.962,153.962,153.945,153.945,118800001.0
2007-03-08 14:39:00,153.945,153.949,153.937,153.943,95000000.0
2007-03-08 14:40:00,153.942,153.95,153.938,153.942,51000000.0
2007-03-08 14:41:00,153.94,153.941,153.905,153.926,101200001.0
2007-03-08 14:42:00,153.94,153.97,153.93,153.93,75700000.0
2007-03-08 14:43:00,153.916,153.926,153.904,153.904,88700000.0
2007-03-08 14:44:00,153.915,153.92,153.902,153.908,154099998.0
2007-03-08 14:45:00,153.915,153.935,153.915,153.931,101899999.0
2007-03-08 14:46:00,153.93,153.93,153.885,153.885,86400002.0
2007-03-08 14:47:00,153.887,153.892,153.816,153.816,93800000.0
2007-03-08 14:48:00,153.805,153.823,153.796,153.804,113000001.0
2007-03-08 14:49:00,153.772,153.772,153.713,153.713,44800000.0
2007-03-08 14:50:00,153.745,153.775,153.74,153.775,77599998.0
2007-03-08 14:51:00,153.781,153.798,153.774,153.798,40400000.0
2007-03-08 14:52:00,153.796,153.796,153.775,153.795,44000000.0
2007-03-08 14:53:00,153.816,153.87,153.816,153.865,56400000.0
2007-03-08 14:54:00,153.864,153.87,153.846,153.867,106700000.0
2007-03-08 14:55:00,153.853,153.875,153.852,153.858,82799999.0
2007-03-08 14:56:00,153.855,153.884,153.854,153.879,142899999.0
2007-03-08 14:57:00,153.882,153.894,153.876,153.876,70900000.0
2007-03-08 14:58:00,153.866,153.872,153.858,153.858,51399999.0
2007-03-08 14:59:00,153.865,153.865,153.848,153.848,46099999.0
2007-03-08 15:00:00,153.863,153.873,153.855,153.869,43700001.0
2007-03-08 15:01:00,153.878,153.881,153.864,153.865,128699998.0
2007-03-08 15:02:00,153.851,153.856,153.833,153.843,91600003.0
2007-03-08 15:03:00,153.845,153.858,153.845,153.858,40300000.0
2007-03-08 15:04:00,153.869,153.891,153.869,153.89,89500000.0
2007-03-08 15:05:00,153.905,153.912,153.888,153.888,68800000.0
2007-03-08 15:06:00,153.9,153.924,153.9,153.922,88400000.0
2007-03-08 15:07:00,153.93,153.93,153.917,153.918,87500000.0
2007-03-08 15:08:00,153.931,153.939,153.927,153.927,52500000.0
2007-03-08 15:09:00,153.916,153.94,153.916,153.94,86299998.0
2007-03-08 15:10:00,153.957,153.965,153.942,153.949,97499999.0
2007-03-08 15:11:00,153.952,154.033,153.949,154.033,66700000.0
2007-03-08 15:12:00,154.045,154.045,154.017,154.022,135099999.0
2007-03-08 15:13:00,154.027,154.045,154.019,154.023,89899997.0
2007-03-08 15:14:00,154.026,154.043,154.025,154.025,104900000.0
2007-03-08 15:15:00,154.028,154.03,153.995,154.005,123400001.0
2007-03-08 15:16:00,154.002,154.015,153.997,154.007,159700001.0
2007-03-08 15:17:00,154.017,154.025,154.012,154.025,78700001.0
2007-03-08 15:18:00,154.037,154.053,154.036,154.036,105399999.0
2007-03-08 15:19:00,154.023,154.028,154.015,154.018,71399999.0
2007-03-08 15:20:00,154.005,154.034,153.999,154.034,61600000.0
2007-03-08 15:21:00,154.029,154.046,154.027,154.04,58199998.0
2007-03-08 15:22:00,154.038,154.047,154.027,154.047,69200000.0
2007-03-08 15:23:00,154.044,154.055,154.043,154.052,124299999.0
2007-03-08 15:24:00,154.061,154.061,154.017,154.023,182300000.0
2007-03-08 15:25:00,154.003,154.009,153.982,153.99,177299996.0
2007-03-08 15:26:00,153.981,153.982,153.935,153.935,105700002.0
2007-03-08 15:27:00,153.94,153.946,153.935,153.938,107900003.0
2007-03-08 15:28:00,153.954,153.956,153.932,153.944,132700003.0
2007-03-08 15:29:00,153.952,153.973,153.952,153.965,143900001.0
2007-03-08 15:30:00,153.949,154.015,153.949,154.015,70500000.0
2007-03-08 15:31:00,154.012,154.038,154.008,154.038,135599998.0
2007-03-08 15:32:00,154.045,154.051,154.035,154.04,115599999.0
2007-03-08 15:33:00,154.054,154.066,154.045,154.063,66599999.0
2007-03-08 15:34:00,154.07,154.081,154.063,154.067,111500001.0
2007-03-08 15:35:00,154.068,154.073,154.055,154.07,153599997.0
2007-03-08 15:36:00,154.075,154.079,154.057,154.067,197499998.0
2007-03-08 15:37:00,154.068,154.073,154.06,154.073,132199999.0
2007-03-08 15:38:00,154.07,154.079,154.07,154.079,59000000.0
2007-03-08 15:39:00,154.086,154.092,154.076,154.076,83699998.0
2007-03-08 15:40:00,154.074,154.261,154.074,154.261,39300000.0
2007-03-08 15:41:00,154.248,154.262,154.234,154.237,114000000.0
2007-03-08 15:42:00,154.195,154.202,154.144,154.144,91900001.0
2007-03-08 15:43:00,154.115,154.144,154.115,154.129,53200000.0
2007-03-08 15:44:00,154.106,154.106,154.026,154.027,89199999.0
2007-03-08 15:45:00,154.024,154.057,154.021,154.057,115500002.0
2007-03-08 15:46:00,154.045,154.087,154.044,154.082,104799998.0
2007-03-08 15:47:00,154.09,154.092,154.051,154.051,61799999.0
2007-03-08 15:48:00,154.033,154.04,154.017,154.025,70500000.0
2007-03-08 15:49:00,154.031,154.039,154.016,154.023,64600000.0
2007-03-08 15:50:00,154.023,154.052,154.02,154.048,60100000.0
2007-03-08 15:51:00,154.04,154.064,154.04,154.059,100800001.0
2007-03-08 15:52:00,154.059,154.093,154.059,154.08,120600002.0
2007-03-08 15:53:00,154.094,154.104,154.079,154.093,75199999.0
2007-03-08 15:54:00,154.095,154.106,154.094,154.106,40100000.0
2007-03-08 15:55:00,154.102,154.112,154.09,154.107,46600000.0
2007-03-08 15:56:00,154.12,154.129,154.102,154.102,61100000.0
2007-03-08 15:57:00,154.082,154.084,154.025,154.025,85300002.0
2007-03-08 15:58:00,154.027,154.106,154.027,154.106,80300001.0
2007-03-08 15:59:00,154.105,154.105,154.072,154.088,70700000.0
2007-03-08 16:00:00,154.098,154.109,154.096,154.1,135700001.0
2007-03-08 16:01:00,154.115,154.119,154.078,154.085,206099996.0
2007-03-08 16:02:00,154.08,154.08,154.024,154.024,111900002.0
2007-03-08 16:03:00,154.04,154.048,154.034,154.045,101000000.0
2007-03-08 16:04:00,154.03,154.03,154.003,154.009,94799998.0
2007-03-08 16:05:00,154.002,154.004,153.995,154.001,67200000.0
2007-03-08 16:06:00,153.993,154.001,153.984,153.996,119099999.0
2007-03-08 16:07:00,153.976,153.986,153.953,153.953,155999999.0
2007-03-08 16:08:00,153.945,153.957,153.94,153.955,57600000.0
2007-03-08 16:09:00,153.962,153.972,153.911,153.923,69800000.0
2007-03-08 16:10:00,153.929,153.934,153.914,153.927,162199998.0
2007-03-08 16:11:00,153.934,153.953,153.934,153.951,81500001.0
2007-03-08 16:12:00,153.943,153.981,153.937,153.965,111300001.0
2007-03-08 16:13:00,153.977,153.977,153.933,153.935,153199998.0
2007-03-08 16:14:00,153.925,153.928,153.899,153.908,88200001.0
2007-03-08 16:15:00,153.897,153.897,153.881,153.883,63500000.0
2007-03-08 16:16:00,153.883,153.883,153.87,153.877,106900001.0
2007-03-08 16:17:00,153.89,153.903,153.885,153.892,137700002.0
2007-03-08 16:18:00,153.901,153.91,153.887,153.903,110899999.0
2007-03-08 16:19:00,153.895,153.922,153.89,153.922,82799998.0
2007-03-08 16:20:00,153.948,153.953,153.933,153.95,199999997.0
2007-03-08 16:21:00,153.947,153.967,153.947,153.965,75600000.0
2007-03-08 16:22:00,153.943,153.983,153.943,153.978,103000003.0
2007-03-08 16:23:00,154.005,154.021,154.005,154.02,28400000.0
2007-03-08 16:24:00,154.023,154.04,154.022,154.034,69400000.0
2007-03-08 16:25:00,154.037,154.051,154.026,154.04,79100000.0
2007-03-08 16:26:00,154.035,154.042,154.028,154.038,39500000.0
2007-03-08 16:27:00,154.047,154.05,154.014,154.014,55600002.0
2007-03-08 16:28:00,154.002,154.002,153.983,153.983,83900002.0
2007-03-08 16:29:00,153.977,154.008,153.969,154.008,111200000.0
2007-03-08 16:30:00,154.028,154.044,154.028,154.036,72699998.0
2007-03-08 16:31:00,154.024,154.033,153.988,153.988,151499998.0
2007-03-08 16:32:00,153.989,153.993,153.962,153.968,115899998.0
2007-03-08 16:33:00,153.968,153.979,153.957,153.979,148400004.0
2007-03-08 16:34:00,153.971,153.98,153.965,153.965,222000003.0
2007-03-08 16:35:00,153.975,153.975,153.966,153.966,75800002.0
2007-03-08 16:36:00,153.962,153.969,153.949,153.958,53300000.0
2007-03-08 16:37:00,153.953,153.953,153.944,153.952,90599998.0
2007-03-08 16:38:00,153.962,154.044,153.962,154.044,96000000.0
2007-03-08 16:39:00,154.052,154.052,154.029,154.035,175500001.0
2007-03-08 16:40:00,154.022,154.023,153.987,153.998,93299999.0
2007-03-08 16:41:00,154.007,154.029,154.002,154.029,60700000.0
2007-03-08 16:42:00,154.037,154.037,154.02,154.023,84500000.0
2007-03-08 16:43:00,154.026,154.026,153.996,153.996,40800000.0
2007-03-08 16:44:00,153.993,154.008,153.993,154.005,206899998.0
2007-03-08 16:45:00,154.002,154.002,153.978,153.98,52300000.0
2007-03-08 16:46:00,153.983,153.997,153.983,153.987,81299998.0
2007-03-08 16:47:00,153.984,153.984,153.967,153.98,62199998.0
2007-03-08 16:48:00,153.961,153.961,153.946,153.951,22000000.0
2007-03-08 16:49:00,153.946,153.99,153.943,153.99,60800000.0
2007-03-08 16:50:00,153.997,153.999,153.993,153.999,122999999.0
2007-03-08 16:51:00,154.006,154.012,153.993,154.002,62400000.0
2007-03-08 16:52:00,153.995,153.995,153.974,153.974,173100000.0
2007-03-08 16:53:00,153.983,153.998,153.983,153.993,85400001.0
2007-03-08 16:54:00,153.99,153.996,153.98,153.985,160599999.0
2007-03-08 16:55:00,153.994,154.004,153.994,154.001,81999999.0
2007-03-08 16:56:00,154.006,154.026,154.006,154.026,110300000.0
2007-03-08 16:57:00,154.013,154.013,153.967,153.969,48800000.0
2007-03-08 16:58:00,153.966,153.966,153.941,153.951,135499997.0
2007-03-08 16:59:00,153.953,153.953,153.933,153.933,110400002.0
2007-03-08 17:00:00,153.928,153.944,153.918,153.943,115500000.0
2007-03-08 17:01:00,153.938,153.957,153.937,153.957,61699999.0
2007-03-08 17:02:00,153.973,153.973,153.959,153.967,142300003.0
2007-03-08 17:03:00,153.953,153.953,153.918,153.932,69900000.0
2007-03-08 17:04:00,153.935,153.945,153.931,153.945,187499997.0
2007-03-08 17:05:00,153.938,153.946,153.935,153.936,92700000.0
2007-03-08 17:06:00,153.942,153.95,153.942,153.95,26400000.0
2007-03-08 17:07:00,153.951,154.003,153.951,154.003,89199998.0
2007-03-08 17:08:00,154.022,154.054,154.022,154.05,46400000.0
2007-03-08 17:09:00,154.045,154.049,154.039,154.045,90599999.0
2007-03-08 17:10:00,154.038,154.043,154.031,154.035,158100001.0
2007-03-08 17:11:00,154.039,154.039,154.028,154.035,70800001.0
2007-03-08 17:12:00,154.045,154.056,154.036,154.056,65100000.0
2007-03-08 17:13:00,154.064,154.104,154.064,154.088,166800000.0
2007-03-08 17:14:00,154.085,154.093,154.078,154.089,142799999.0
2007-03-08 17:15:00,154.073,154.073,154.044,154.044,88500001.0
2007-03-08 17:16:00,154.037,154.046,154.029,154.046,56700000.0
2007-03-08 17:17:00,154.046,154.053,154.037,154.053,106599999.0
2007-03-08 17:18:00,154.057,154.062,154.049,154.06,156300002.0
2007-03-08 17:19:00,154.065,154.072,154.059,154.071,176399997.0
2007-03-08 17:20:00,154.07,154.07,154.047,154.06,217800002.0
2007-03-08 17:21:00,154.069,154.07,154.061,154.061,128700000.0
2007-03-08 17:22:00,154.049,154.057,154.038,154.057,66200001.0
2007-03-08 17:23:00,154.053,154.053,154.036,154.036,136099999.0
2007-03-08 17:24:00,154.031,154.038,154.028,154.033,98300002.0
2007-03-08 17:25:00,154.029,154.085,154.029,154.085,114199998.0
2007-03-08 17:26:00,154.087,154.114,154.087,154.114,11200000.0
2007-03-08 17:27:00,154.117,154.132,154.117,154.127,54400000.0
2007-03-08 17:28:00,154.116,154.116,154.108,154.116,89599998.0
2007-03-08 17:29:00,154.123,154.126,154.116,154.122,52599999.0
2007-03-08 17:30:00,154.115,154.129,154.112,154.115,176600002.0
2007-03-08 17:31:00,154.122,154.122,154.107,154.116,122200000.0
2007-03-08 17:32:00,154.11,154.123,154.109,154.112,88800001.0
2007-03-08 17:33:00,154.115,154.129,154.115,154.12,50500000.0
2007-03-08 17:34:00,154.121,154.121,154.093,154.094,85700000.0
2007-03-08 17:35:00,154.094,154.099,154.081,154.092,149400000.0
2007-03-08 17:36:00,154.102,154.108,154.095,154.101,139300000.0
2007-03-08 17:37:00,154.112,154.126,154.112,154.114,61200001.0
2007-03-08 17:38:00,154.115,154.119,154.105,154.112,190699996.0
2007-03-08 17:39:00,154.1,154.117,154.1,154.112,39699999.0
2007-03-08 17:40:00,154.108,154.139,154.101,154.138,91200000.0
2007-03-08 17:41:00,154.142,154.142,154.129,154.131,189300003.0
2007-03-08 17:42:00,154.142,154.15,154.136,154.136,68999999.0
2007-03-08 17:43:00,154.135,154.135,154.103,154.103,76799999.0
2007-03-08 17:44:00,154.103,154.103,154.089,154.097,134200002.0
2007-03-08 17:45:00,154.096,154.108,154.096,154.099,76699999.0
2007-03-08 17:46:00,154.088,154.091,154.068,154.088,73100000.0
2007-03-08 17:47:00,154.082,154.086,154.072,154.072,49600000.0
2007-03-08 17:48:00,154.074,154.081,154.068,154.076,77999998.0
2007-03-08 17:49:00,154.071,154.076,154.065,154.071,43200000.0
2007-03-08 17:50:00,154.068,154.073,154.046,154.046,115600000.0
2007-03-08 17:51:00,154.035,154.035,154.005,154.017,89800000.0
2007-03-08 17:52:00,154.019,154.041,154.014,154.041,61399998.0
2007-03-08 17:53:00,154.029,154.036,154.007,154.007,170799998.0
2007-03-08 17:54:00,153.993,153.993,153.971,153.979,146900001.0
2007-03-08 17:55:00,153.97,153.992,153.968,153.992,72400001.0
2007-03-08 17:56:00,153.981,153.996,153.978,153.992,54399999.0
2007-03-08 17:57:00,154.008,154.01,153.995,153.996,101299998.0
2007-03-08 17:58:00,154.003,154.026,154.003,154.016,25800000.0
2007-03-08 17:59:00,154.01,154.013,153.959,153.973,87100000.0
2007-03-08 18:00:00,153.994,154.026,153.994,154.026,57800000.0
2007-03-08 18:01:00,154.022,154.047,154.022,154.04,1281900003.0
2007-03-08 18:02:00,154.05,154.077,154.049,154.07,1746899997.0
2007-03-08 18:03:00,154.072,154.086,154.068,154.078,2067100005.0
2007-03-08 18:04:00,154.085,154.123,154.085,154.102,1397199997.0
2007-03-08 18:05:00,154.09,154.1,154.08,154.09,1492700000.0
2007-03-08 18:06:00,154.084,154.084,154.07,154.075,1192400009.0
2007-03-08 18:07:00,154.073,154.082,154.059,154.075,2019300002.0
2007-03-08 18:08:00,154.075,154.099,154.066,154.099,1815399999.0
2007-03-08 18:09:00,154.105,154.12,154.096,154.109,1361699995.0
2007-03-08 18:10:00,154.119,154.162,154.113,154.162,1146299986.0
2007-03-08 18:11:00,154.165,154.178,154.152,154.17,642200003.0
2007-03-08 18:12:00,154.173,154.2,154.172,154.193,937099993.0
2007-03-08 18:13:00,154.204,154.205,154.177,154.177,1314399993.0
2007-03-08 18:14:00,154.17,154.17,154.145,154.164,1552299994.0
2007-03-08 18:15:00,154.165,154.171,154.15,154.15,1796200004.0
2007-03-08 18:16:00,154.15,154.162,154.14,154.14,1624800003.0
2007-03-08 18:17:00,154.14,154.151,154.135,154.137,662199994.0
2007-03-08 18:18:00,154.137,154.137,154.089,154.095,485500000.0
2007-03-08 18:19:00,154.099,154.119,154.073,154.113,645800005.0
2007-03-08 18:20:00,154.117,154.124,154.105,154.11,1532299997.0
2007-03-08 18:21:00,154.109,154.114,154.089,154.105,1222800000.0
2007-03-08 18:22:00,154.101,154.113,154.094,154.113,1101099989.0
2007-03-08 18:23:00,154.11,154.122,154.102,154.122,1602599994.0
2007-03-08 18:24:00,154.12,154.13,154.103,154.115,1214899990.0
2007-03-08 18:25:00,154.115,154.121,154.102,154.11,1234600002.0
2007-03-08 18:26:00,154.123,154.154,154.123,154.142,964900003.0
2007-03-08 18:27:00,154.139,154.15,154.112,154.115,617999997.0
2007-03-08 18:28:00,154.123,154.123,154.112,154.118,840400007.0
2007-03-08 18:29:00,154.122,154.128,154.107,154.124,733399995.0
2007-03-08 18:30:00,154.12,154.129,154.111,154.127,429599997.0
2007-03-08 18:31:00,154.124,154.124,154.096,154.113,764800003.0
2007-03-08 18:32:00,154.095,154.099,154.071,154.08,1405899997.0
2007-03-08 18:33:00,154.077,154.084,154.065,154.07,1660399997.0
2007-03-08 18:34:00,154.062,154.064,154.049,154.06,1213599999.0
2007-03-08 18:35:00,154.063,154.07,154.048,154.06,1047000005.0
2007-03-08 18:36:00,154.061,154.076,154.06,154.064,629199997.0
2007-03-08 18:37:00,154.06,154.062,154.049,154.055,669400006.0
2007-03-08 18:38:00,154.061,154.082,154.061,154.075,341799997.0
2007-03-08 18:39:00,154.073,154.073,154.058,154.067,399199998.0
2007-03-08 18:40:00,154.064,154.072,154.031,154.031,1122599999.0
2007-03-08 18:41:00,154.04,154.061,154.038,154.061,333199999.0
2007-03-08 18:42:00,154.054,154.077,154.054,154.075,856199997.0
2007-03-08 18:43:00,154.08,154.099,154.079,154.088,207599999.0
2007-03-08 18:44:00,154.086,154.095,154.072,154.095,427300000.0
2007-03-08 18:45:00,154.085,154.11,154.085,154.11,355499996.0
2007-03-08 18:46:00,154.107,154.109,154.088,154.088,397700000.0
2007-03-08 18:47:00,154.079,154.084,154.076,154.084,140500000.0
2007-03-08 18:48:00,154.092,154.102,154.087,154.087,549599996.0
2007-03-08 18:49:00,154.08,154.088,154.059,154.064,498299995.0
2007-03-08 18:50:00,154.052,154.078,154.052,154.065,787600000.0
2007-03-08 18:51:00,154.065,154.08,154.061,154.067,516000002.0
2007-03-08 18:52:00,154.069,154.069,154.043,154.048,680199999.0
2007-03-08 18:53:00,154.048,154.071,154.043,154.054,896099999.0
2007-03-08 18:54:00,154.057,154.057,154.034,154.044,955800003.0
2007-03-08 18:55:00,154.042,154.05,154.025,154.025,855700001.0
2007-03-08 18:56:00,154.024,154.043,154.024,154.034,465500003.0
2007-03-08 18:57:00,154.051,154.066,154.031,154.062,483500001.0
2007-03-08 18:58:00,154.07,154.07,154.033,154.033,578299998.0
2007-03-08 18:59:00,154.03,154.048,154.03,154.043,1046300000.0
2007-03-08 19:00:00,154.041,154.055,154.04,154.053,331999999.0
2007-03-08 19:01:00,154.056,154.056,154.032,154.032,294500003.0
2007-03-08 19:02:00,154.028,154.035,154.022,154.027,223999997.0
2007-03-08 19:03:00,154.01,154.028,154.001,154.01,740799998.0
2007-03-08 19:04:00,154.01,154.016,154.003,154.004,527499997.0
2007-03-08 19:05:00,154.0,154.0,153.962,153.962,518400005.0
2007-03-08 19:06:00,153.957,153.968,153.945,153.946,722699995.0
2007-03-08 19:07:00,153.944,153.967,153.944,153.95,994099994.0
2007-03-08 19:08:00,153.96,153.983,153.96,153.972,776600005.0
2007-03-08 19:09:00,153.978,153.981,153.953,153.953,783500003.0
2007-03-08 19:10:00,153.957,153.982,153.952,153.963,239900000.0
2007-03-08 19:11:00,153.962,153.974,153.95,153.96,313700000.0
2007-03-08 19:12:00,153.971,153.984,153.959,153.978,414300002.0
2007-03-08 19:13:00,153.973,153.987,153.97,153.97,31700000.0
2007-03-08 19:14:00,153.965,154.006,153.965,153.994,249600000.0
2007-03-08 19:15:00,153.992,154.013,153.992,154.01,964400003.0
2007-03-08 19:16:00,154.01,154.01,153.993,153.998,303200002.0
2007-03-08 19:17:00,153.993,154.003,153.992,153.996,512300002.0
2007-03-08 19:18:00,153.997,154.007,153.991,154.007,304800001.0
2007-03-08 19:19:00,154.008,154.011,154.0,154.0,653000003.0
2007-03-08 19:20:00,154.008,154.015,154.0,154.01,474100004.0
2007-03-08 19:21:00,154.011,154.011,153.999,154.007,392099996.0
2007-03-08 19:22:00,154.0,154.0,153.995,153.995,109699998.0
2007-03-08 19:23:00,154.003,154.003,153.985,153.99,1170500000.0
2007-03-08 19:24:00,153.991,154.0,153.987,153.999,589899998.0
2007-03-08 19:25:00,153.998,154.022,153.991,154.008,707799999.0
2007-03-08 19:26:00,154.003,154.007,153.977,153.977,1040099995.0
2007-03-08 19:27:00,153.972,153.975,153.959,153.97,827599991.0
2007-03-08 19:28:00,153.963,153.963,153.944,153.954,620999996.0
2007-03-08 19:29:00,153.956,153.96,153.948,153.949,346400005.0
2007-03-08 19:30:00,153.948,153.951,153.908,153.914,1078599992.0
2007-03-08 19:31:00,153.909,153.919,153.903,153.906,835799998.0
2007-03-08 19:32:00,153.902,153.915,153.894,153.894,738700006.0
2007-03-08 19:33:00,153.887,153.89,153.87,153.878,642499997.0
2007-03-08 19:34:00,153.869,153.869,153.807,153.807,958300003.0
2007-03-08 19:35:00,153.799,153.817,153.799,153.805,487900004.0
2007-03-08 19:36:00,153.817,153.827,153.809,153.822,464599993.0
2007-03-08 19:37:00,153.831,153.84,153.831,153.832,59800001.0
2007-03-08 19:38:00,153.845,153.866,153.845,153.866,562799992.0
2007-03-08 19:39:00,153.87,153.87,153.85,153.855,770899992.0
2007-03-08 19:40:00,153.858,153.866,153.85,153.856,513100000.0
2007-03-08 19:41:00,153.853,153.86,153.836,153.85,824299997.0
2007-03-08 19:42:00,153.852,153.866,153.839,153.839,471099999.0
2007-03-08 19:43:00,153.841,153.847,153.833,153.839,215999996.0
2007-03-08 19:44:00,153.848,153.866,153.848,153.866,464499997.0
2007-03-08 19:45:00,153.855,153.861,153.85,153.859,107700001.0
2007-03-08 19:46:00,153.857,153.857,153.845,153.857,418099997.0
2007-03-08 19:47:00,153.851,153.863,153.844,153.863,120299999.0
2007-03-08 19:48:00,153.865,153.865,153.852,153.865,819299995.0
2007-03-08 19:49:00,153.85,153.857,153.834,153.835,245200000.0
2007-03-08 19:50:00,153.825,153.826,153.809,153.82,381999995.0
2007-03-08 19:51:00,153.822,153.826,153.816,153.817,404800000.0
2007-03-08 19:52:00,153.824,153.839,153.823,153.825,618300004.0
2007-03-08 19:53:00,153.833,153.848,153.833,153.843,633500003.0
2007-03-08 19:54:00,153.839,153.859,153.839,153.858,226000000.0
2007-03-08 19:55:00,153.86,153.869,153.853,153.86,158699999.0
2007-03-08 19:56:00,153.86,153.866,153.854,153.862,458600004.0
2007-03-08 19:57:00,153.855,153.865,153.847,153.855,792800004.0
2007-03-08 19:58:00,153.863,153.892,153.863,153.885,592899998.0
2007-03-08 19:59:00,153.892,153.919,153.892,153.911,505699998.0
2007-03-08 20:00:00,153.924,153.933,153.904,153.933,132200001.0
2007-03-08 20:01:00,153.938,153.94,153.924,153.927,423900000.0
2007-03-08 20:02:00,153.931,153.954,153.931,153.95,362900005.0
2007-03-08 20:03:00,153.957,153.966,153.953,153.96,318599994.0
2007-03-08 20:04:00,153.957,153.957,153.943,153.95,440099995.0
2007-03-08 20:05:00,153.95,153.95,153.925,153.925,542400000.0
2007-03-08 20:06:00,153.931,153.949,153.929,153.939,542200002.0
2007-03-08 20:07:00,153.934,153.941,153.931,153.932,262699997.0
2007-03-08 20:08:00,153.93,153.938,153.923,153.928,640299994.0
2007-03-08 20:09:00,153.918,153.92,153.908,153.913,531700003.0
2007-03-08 20:10:00,153.912,153.918,153.898,153.898,343100000.0
2007-03-08 20:11:00,153.901,153.913,153.898,153.913,843000006.0
2007-03-08 20:12:00,153.907,153.914,153.898,153.908,888400003.0
2007-03-08 20:13:00,153.908,153.909,153.899,153.906,423900004.0
2007-03-08 20:14:00,153.902,153.917,153.899,153.906,437000001.0
2007-03-08 20:15:00,153.912,153.912,153.893,153.902,636900001.0
2007-03-08 20:16:00,153.878,153.901,153.854,153.889,601099998.0
2007-03-08 20:17:00,153.902,153.903,153.887,153.897,281500002.0
2007-03-08 20:18:00,153.898,153.898,153.892,153.898,141700000.0
2007-03-08 20:19:00,153.89,153.897,153.881,153.885,473099997.0
2007-03-08 20:20:00,153.888,153.897,153.884,153.897,199699998.0
2007-03-08 20:21:00,153.903,153.91,153.899,153.908,429800001.0
2007-03-08 20:22:00,153.913,153.925,153.908,153.912,532200002.0
2007-03-08 20:23:00,153.913,153.931,153.907,153.923,435300003.0
2007-03-08 20:24:00,153.933,153.939,153.929,153.939,282299999.0
2007-03-08 20:25:00,153.941,153.95,153.939,153.948,428300000.0
2007-03-08 20:26:00,153.949,153.953,153.938,153.942,555799998.0
2007-03-08 20:27:00,153.94,153.955,153.933,153.955,613999997.0
2007-03-08 20:28:00,153.951,153.973,153.949,153.973,1085500002.0
2007-03-08 20:29:00,153.978,153.986,153.969,153.978,1182500009.0
2007-03-08 20:30:00,153.975,153.989,153.969,153.98,1658900002.0
2007-03-08 20:31:00,153.982,153.998,153.98,153.998,1413699997.0
2007-03-08 20:32:00,154.002,154.013,153.995,154.005,1023199996.0
2007-03-08 20:33:00,154.008,154.012,154.002,154.008,522099997.0
2007-03-08 20:34:00,154.0,154.008,153.996,154.008,444900001.0
2007-03-08 20:35:00,154.01,154.015,154.002,154.01,457100002.0
2007-03-08 20:36:00,154.008,154.012,154.0,154.01,667499996.0
2007-03-08 20:37:00,154.007,154.021,154.007,154.011,410099995.0
2007-03-08 20:38:00,154.017,154.02,154.006,154.02,741400000.0
2007-03-08 20:39:00,154.023,154.037,154.022,154.037,979600009.0
2007-03-08 20:40:00,154.031,154.038,154.023,154.023,987799989.0
2007-03-08 20:41:00,154.016,154.03,154.016,154.021,476699999.0
2007-03-08 20:42:00,154.026,154.04,154.026,154.028,224699999.0
2007-03-08 20:43:00,154.025,154.05,154.022,154.05,486600002.0
2007-03-08 20:44:00,154.056,154.057,154.041,154.043,774199996.0
2007-03-08 20:45:00,154.04,154.04,154.015,154.015,570400000.0
2007-03-08 20:46:00,154.017,154.017,153.996,154.001,733300001.0
2007-03-08 20:47:00,153.998,154.016,153.998,154.005,829300003.0
2007-03-08 20:48:00,154.009,154.026,154.009,154.015,456500001.0
2007-03-08 20:49:00,154.021,154.032,154.017,154.032,432700005.0
2007-03-08 20:50:00,154.035,154.054,154.034,154.043,1229700005.0
2007-03-08 20:51:00,154.044,154.05,154.04,154.043,451100004.0
2007-03-08 20:52:00,154.036,154.039,154.023,154.03,214399999.0
2007-03-08 20:53:00,154.029,154.04,154.019,154.04,854399996.0
2007-03-08 20:54:00,154.037,154.046,154.034,154.038,243300000.0
2007-03-08 20:55:00,154.012,154.021,153.943,154.017,959900004.0
2007-03-08 20:56:00,154.017,154.033,154.006,154.013,798500004.0
2007-03-08 20:57:00,154.024,154.036,154.02,154.022,751899999.0
2007-03-08 20:58:00,154.03,154.03,154.014,154.027,1198899992.0
2007-03-08 20:59:00,154.026,154.06,154.026,154.049,1282399988.0
2007-03-08 21:00:00,154.048,154.048,154.021,154.032,1128200002.0
2007-03-08 21:01:00,154.031,154.031,154.01,154.025,1018399991.0
2007-03-08 21:02:00,154.021,154.028,154.013,154.013,556899996.0
2007-03-08 21:03:00,154.01,154.01,153.968,153.968,891199999.0
2007-03-08 21:04:00,153.966,153.976,153.957,153.976,463300002.0
2007-03-08 21:05:00,153.977,153.98,153.96,153.98,575799996.0
2007-03-08 21:06:00,153.978,153.989,153.972,153.978,668299999.0
2007-03-08 21:07:00,153.98,153.985,153.972,153.98,413999996.0
2007-03-08 21:08:00,153.98,153.99,153.97,153.975,488799996.0
2007-03-08 21:09:00,153.981,153.981,153.962,153.975,178300000.0
2007-03-08 21:10:00,153.978,153.98,153.965,153.977,297800001.0
2007-03-08 21:11:00,153.976,153.986,153.976,153.98,399000000.0
2007-03-08 21:12:00,153.973,153.987,153.973,153.974,465300000.0
2007-03-08 21:13:00,153.971,153.981,153.968,153.97,614700002.0
2007-03-08 21:14:00,153.947,153.949,153.908,153.908,707700001.0
2007-03-08 21:15:00,153.896,153.896,153.87,153.87,799900006.0
2007-03-08 21:16:00,153.873,153.873,153.843,153.855,443199997.0
2007-03-08 21:17:00,153.852,153.859,153.846,153.85,883700000.0
2007-03-08 21:18:00,153.848,153.848,153.84,153.847,335700000.0
2007-03-08 21:19:00,153.845,153.858,153.845,153.845,509800001.0
2007-03-08 21:20:00,153.853,153.864,153.848,153.85,921300002.0
2007-03-08 21:21:00,153.86,153.87,153.852,153.864,545899995.0
2007-03-08 21:22:00,153.862,153.869,153.83,153.835,854799994.0
2007-03-08 21:23:00,153.825,153.834,153.823,153.823,617000006.0
2007-03-08 21:24:00,153.816,153.859,153.816,153.853,469600002.0
2007-03-08 21:25:00,153.855,153.858,153.834,153.845,586499995.0
2007-03-08 21:26:00,153.845,153.845,153.816,153.823,342700002.0
2007-03-08 21:27:00,153.828,153.828,153.815,153.822,243999997.0
2007-03-08 21:28:00,153.817,153.824,153.815,153.815,95499999.0
2007-03-08 21:29:00,153.823,153.832,153.816,153.825,193799999.0
2007-03-08 21:30:00,153.82,153.82,153.767,153.775,300099996.0
2007-03-08 21:31:00,153.762,153.762,153.735,153.735,101199999.0
2007-03-08 21:32:00,153.73,153.753,153.711,153.753,659900005.0
2007-03-08 21:33:00,153.762,153.789,153.757,153.782,95100001.0
2007-03-08 21:34:00,153.784,153.808,153.782,153.782,296299996.0
2007-03-08 21:35:00,153.785,153.816,153.785,153.806,240099999.0
2007-03-08 21:36:00,153.806,153.806,153.778,153.778,280999997.0
2007-03-08 21:37:00,153.787,153.815,153.787,153.792,117900001.0
2007-03-08 21:38:00,153.797,153.799,153.755,153.761,63500000.0
2007-03-08 21:39:00,153.757,153.822,153.753,153.822,144300000.0
2007-03-08 21:40:00,153.827,153.835,153.805,153.818,225599999.0
2007-03-08 21:41:00,153.814,153.83,153.8,153.83,142099999.0
2007-03-08 21:42:00,153.84,153.841,153.814,153.841,400399994.0
2007-03-08 21:43:00,153.835,153.835,153.798,153.812,247499999.0
2007-03-08 21:44:00,153.812,153.828,153.812,153.818,734800000.0
2007-03-08 21:45:00,153.822,153.829,153.815,153.829,282299997.0
2007-03-08 21:46:00,153.825,153.825,153.804,153.807,519000002.0
2007-03-08 21:47:00,153.816,153.879,153.816,153.879,373200000.0
2007-03-08 21:48:00,153.884,153.896,153.882,153.885,116900001.0
2007-03-08 21:49:00,153.87,153.907,153.87,153.882,124900000.0
2007-03-08 21:50:00,153.891,153.891,153.867,153.867,116700000.0
2007-03-08 21:51:00,153.855,153.865,153.833,153.848,266899995.0
2007-03-08 21:52:00,153.833,153.84,153.825,153.835,124700001.0
2007-03-08 21:53:00,153.832,153.832,153.817,153.817,101099999.0
2007-03-08 21:54:00,153.81,153.81,153.79,153.798,55900000.0
2007-03-08 21:55:00,153.802,153.808,153.761,153.775,164299999.0
2007-03-08 21:56:00,153.788,153.801,153.788,153.796,74699998.0
2007-03-08 21:57:00,153.802,153.833,153.802,153.833,75200002.0
2007-03-08 21:58:00,153.84,153.845,153.837,153.845,47700000.0
2007-03-08 21:59:00,153.836,153.838,153.829,153.838,209199997.0
2007-03-08 22:00:00,153.845,153.862,153.838,153.862,220100001.0
2007-03-08 22:01:00,153.866,153.87,153.855,153.855,364900001.0
2007-03-08 22:02:00,153.857,153.857,153.833,153.833,367600001.0
2007-03-08 22:03:00,153.826,153.826,153.807,153.818,83200000.0
2007-03-08 22:04:00,153.826,153.831,153.812,153.814,268300000.0
2007-03-08 22:05:00,153.806,153.809,153.794,153.808,81699999.0
2007-03-08 22:06:00,153.8,153.805,153.793,153.802,129299999.0
2007-03-08 22:07:00,153.81,153.834,153.81,153.832,84700001.0
2007-03-08 22:08:00,153.834,153.838,153.831,153.837,207300002.0
2007-03-08 22:09:00,153.827,153.827,153.813,153.813,26700000.0
2007-03-08 22:10:00,153.805,153.805,153.779,153.782,144299999.0
2007-03-08 22:11:00,153.775,153.786,153.771,153.773,138500001.0
2007-03-08 22:12:00,153.769,153.78,153.754,153.76,179699998.0
2007-03-08 22:13:00,153.757,153.769,153.751,153.763,165100002.0
2007-03-08 22:14:00,153.768,153.776,153.768,153.776,115999998.0
2007-03-08 22:15:00,153.782,153.792,153.775,153.775,125000000.0
2007-03-08 22:16:00,153.762,153.766,153.727,153.734,218500000.0
2007-03-08 22:17:00,153.737,153.737,153.687,153.687,40000000.0
2007-03-08 22:18:00,153.677,153.686,153.668,153.686,141999999.0
2007-03-08 22:19:00,153.686,153.687,153.673,153.678,150200000.0
2007-03-08 22:20:00,153.684,153.695,153.684,153.688,109199997.0
2007-03-08 22:21:00,153.696,153.712,153.689,153.694,137099999.0
2007-03-08 22:22:00,153.696,153.703,153.678,153.678,256900002.0
2007-03-08 22:23:00,153.673,153.687,153.664,153.664,238600000.0
2007-03-08 22:24:00,153.663,153.674,153.663,153.674,86500000.0
2007-03-08 22:25:00,153.671,153.683,153.671,153.673,296800002.0
2007-03-08 22:26:00,153.672,153.672,153.66,153.661,175900003.0
2007-03-08 22:27:00,153.667,153.705,153.664,153.705,546800002.0
2007-03-08 22:28:00,153.715,153.717,153.71,153.715,274500001.0
2007-03-08 22:29:00,153.722,153.727,153.722,153.723,74100000.0
2007-03-08 22:30:00,153.722,153.735,153.722,153.735,82799999.0
2007-03-08 22:31:00,153.743,153.765,153.743,153.765,208199999.0
2007-03-08 22:32:00,153.777,153.808,153.77,153.808,228100001.0
2007-03-08 22:33:00,153.82,153.82,153.815,153.82,190000001.0
2007-03-08 22:34:00,153.813,153.814,153.783,153.8,141500000.0
2007-03-08 22:35:00,153.798,153.811,153.798,153.809,146000000.0
2007-03-08 22:36:00,153.819,153.833,153.819,153.819,557699992.0
2007-03-08 22:37:00,153.817,153.833,153.801,153.833,265699999.0
2007-03-08 22:38:00,153.83,153.844,153.827,153.827,111000000.0
2007-03-08 22:39:00,153.823,153.823,153.806,153.812,212199999.0
2007-03-08 22:40:00,153.816,153.833,153.812,153.828,428900006.0
2007-03-08 22:41:00,153.83,153.83,153.822,153.822,177299998.0
2007-03-08 22:42:00,153.826,153.826,153.813,153.822,242899996.0
2007-03-08 22:43:00,153.83,153.83,153.82,153.82,179599998.0
2007-03-08 22:44:00,153.822,153.828,153.808,153.812,363700002.0
2007-03-08 22:45:00,153.812,153.817,153.805,153.812,353999997.0
2007-03-08 22:46:00,153.806,153.806,153.792,153.8,129700003.0
2007-03-08 22:47:00,153.8,153.8,153.789,153.789,134999998.0
2007-03-08 22:48:00,153.78,153.789,153.77,153.77,321500001.0
2007-03-08 22:49:00,153.769,153.769,153.7,153.701,322199995.0
2007-03-08 22:50:00,153.703,153.712,153.695,153.712,105100000.0
2007-03-08 22:51:00,153.712,153.716,153.698,153.713,139300000.0
2007-03-08 22:52:00,153.711,153.717,153.688,153.717,226200003.0
2007-03-08 22:53:00,153.717,153.729,153.716,153.723,158500000.0
2007-03-08 22:54:00,153.711,153.723,153.705,153.715,158499998.0
2007-03-08 22:55:00,153.709,153.721,153.709,153.713,159400004.0
2007-03-08 22:56:00,153.712,153.712,153.663,153.69,70300000.0
2007-03-08 22:57:00,153.684,153.692,153.684,153.685,98800000.0
2007-03-08 22:58:00,153.69,153.694,153.681,153.693,110100002.0
2007-03-08 22:59:00,153.704,153.708,153.687,153.689,313699996.0
2007-03-08 23:00:00,153.706,153.75,153.705,153.75,82299998.0
2007-03-08 23:01:00,153.757,153.757,153.739,153.752,110000001.0
2007-03-08 23:02:00,153.755,153.785,153.755,153.765,122600001.0
2007-03-08 23:03:00,153.769,153.778,153.762,153.762,44300000.0
2007-03-08 23:04:00,153.764,153.767,153.758,153.767,148600000.0
2007-03-08 23:05:00,153.765,153.772,153.762,153.762,49300000.0
2007-03-08 23:06:00,153.755,153.758,153.747,153.758,51200000.0
2007-03-08 23:07:00,153.765,153.765,153.752,153.765,139199999.0
2007-03-08 23:08:00,153.754,153.756,153.746,153.753,117100004.0
2007-03-08 23:09:00,153.764,153.783,153.764,153.765,41600000.0
2007-03-08 23:10:00,153.76,153.77,153.758,153.765,151000000.0
2007-03-08 23:11:00,153.758,153.758,153.758,153.758,20700001.0
2007-03-08 23:12:00,153.771,153.776,153.767,153.775,32300000.0
2007-03-08 23:13:00,153.764,153.764,153.759,153.759,6800000.0
2007-03-08 23:14:00,153.769,153.778,153.769,153.776,63200000.0
2007-03-08 23:15:00,153.778,153.781,153.774,153.775,41300000.0
2007-03-08 23:16:00,153.773,153.773,153.739,153.745,71200000.0
2007-03-08 23:17:00,153.735,153.756,153.734,153.755,100800001.0
2007-03-08 23:18:00,153.748,153.771,153.744,153.759,64600000.0
2007-03-08 23:19:00,153.757,153.757,153.735,153.735,51100000.0
2007-03-08 23:20:00,153.737,153.75,153.735,153.749,68300001.0
2007-03-08 23:21:00,153.766,153.78,153.756,153.756,55699998.0
2007-03-08 23:22:00,153.749,153.749,153.74,153.745,192300000.0
2007-03-08 23:23:00,153.749,153.77,153.748,153.756,66500000.0
2007-03-08 23:24:00,153.739,153.744,153.733,153.743,132699999.0
2007-03-08 23:25:00,153.74,153.748,153.73,153.735,66300000.0
2007-03-08 23:26:00,153.75,153.75,153.742,153.745,193100002.0
2007-03-08 23:27:00,153.75,153.75,153.745,153.745,45499999.0
2007-03-08 23:28:00,153.715,153.744,153.714,153.719,84000000.0
2007-03-08 23:29:00,153.75,153.757,153.75,153.757,134699996.0
2007-03-08 23:30:00,153.752,153.752,153.741,153.744,105800001.0
2007-03-08 23:31:00,153.752,153.754,153.735,153.747,114299999.0
2007-03-08 23:32:00,153.727,153.735,153.705,153.714,86400000.0
2007-03-08 23:33:00,153.727,153.749,153.727,153.743,37600000.0
2007-03-08 23:34:00,153.747,153.752,153.746,153.749,62200000.0
2007-03-08 23:35:00,153.752,153.753,153.739,153.753,77000001.0
2007-03-08 23:36:00,153.743,153.753,153.736,153.744,56799999.0
2007-03-08 23:37:00,153.75,153.75,153.744,153.748,105299998.0
2007-03-08 23:38:00,153.739,153.757,153.739,153.747,118600000.0
2007-03-08 23:39:00,153.76,153.772,153.759,153.772,143800003.0
2007-03-08 23:40:00,153.761,153.769,153.759,153.769,103900000.0
2007-03-08 23:41:00,153.757,153.778,153.757,153.77,151000002.0
2007-03-08 23:42:00,153.767,153.813,153.767,153.792,49700000.0
2007-03-08 23:43:00,153.795,153.795,153.777,153.79,92599999.0
2007-03-08 23:44:00,153.78,153.795,153.78,153.794,80499999.0
2007-03-08 23:45:00,153.787,153.787,153.758,153.758,103000000.0
2007-03-08 23:46:00,153.764,153.764,153.761,153.761,37599999.0
2007-03-08 23:47:00,153.77,153.78,153.77,153.772,41200000.0
2007-03-08 23:48:00,153.762,153.763,153.751,153.753,84600002.0
2007-03-08 23:49:00,153.75,153.751,153.744,153.749,77999999.0
2007-03-08 23:50:00,153.765,153.778,153.757,153.757,105500000.0
2007-03-08 23:51:00,153.747,153.762,153.747,153.75,95200001.0
2007-03-08 23:52:00,153.752,153.775,153.752,153.762,125199999.0
2007-03-08 23:53:00,153.767,153.791,153.767,153.78,72600000.0
2007-03-08 23:54:00,153.781,153.794,153.771,153.785,82600000.0
2007-03-08 23:55:00,153.787,153.808,153.787,153.795,93199998.0
2007-03-08 23:56:00,153.803,153.835,153.803,153.833,145600002.0
2007-03-08 23:57:00,153.835,153.835,153.817,153.823,57100001.0
2007-03-08 23:58:00,153.833,153.865,153.833,153.865,54700000.0
2007-03-08 23:59:00,153.86,153.877,153.85,153.877,126199999.0
2007-03-09 00:00:00,153.861,153.861,153.816,153.816,70400000.0
2007-03-09 00:01:00,153.812,153.835,153.812,153.817,63500000.0
2007-03-09 00:02:00,153.808,153.818,153.793,153.818,85500000.0
2007-03-09 00:03:00,153.822,153.826,153.797,153.81,119400001.0
2007-03-09 00:04:00,153.819,153.826,153.813,153.815,60400000.0
2007-03-09 00:05:00,153.814,153.82,153.804,153.82,169699999.0
2007-03-09 00:06:00,153.822,153.829,153.803,153.811,132000000.0
2007-03-09 00:07:00,153.824,153.85,153.824,153.847,28000000.0
2007-03-09 00:08:00,153.852,153.871,153.852,153.868,57300000.0
2007-03-09 00:09:00,153.877,153.879,153.872,153.878,60700000.0
2007-03-09 00:10:00,153.875,153.883,153.862,153.868,113599998.0
2007-03-09 00:11:00,153.884,153.9,153.876,153.9,110499998.0
2007-03-09 00:12:00,153.915,153.936,153.915,153.929,108400000.0
2007-03-09 00:13:00,153.916,153.945,153.916,153.933,107100000.0
2007-03-09 00:14:00,153.926,153.926,153.896,153.915,104599999.0
2007-03-09 00:15:00,153.917,153.917,153.876,153.886,150300002.0
2007-03-09 00:16:00,153.894,153.914,153.892,153.914,103099998.0
2007-03-09 00:17:00,153.92,153.926,153.918,153.921,82300003.0
2007-03-09 00:18:00,153.912,153.92,153.91,153.91,99799998.0
2007-03-09 00:19:00,153.911,153.921,153.91,153.918,83400000.0
2007-03-09 00:20:00,153.919,153.933,153.914,153.93,94900001.0
2007-03-09 00:21:00,153.931,153.948,153.931,153.941,171800001.0
2007-03-09 00:22:00,153.963,154.007,153.963,153.977,97099998.0
2007-03-09 00:23:00,153.98,154.01,153.969,154.0,88599999.0
2007-03-09 00:24:00,153.999,153.999,153.939,153.939,80700000.0
2007-03-09 00:25:00,153.947,153.949,153.936,153.94,54200001.0
2007-03-09 00:26:00,153.93,153.941,153.93,153.941,44800001.0
2007-03-09 00:27:00,153.925,153.925,153.915,153.915,51200001.0
2007-03-09 00:28:00,153.888,153.888,153.83,153.83,96199998.0
2007-03-09 00:29:00,153.841,153.845,153.831,153.845,110599998.0
2007-03-09 00:30:00,153.85,153.855,153.845,153.85,170400003.0
2007-03-09 00:31:00,153.843,153.861,153.843,153.848,79600001.0
2007-03-09 00:32:00,153.858,153.885,153.858,153.882,45900000.0
2007-03-09 00:33:00,153.897,153.917,153.897,153.913,106600001.0
2007-03-09 00:34:00,153.91,153.919,153.899,153.899,145000000.0
2007-03-09 00:35:00,153.895,153.905,153.89,153.905,85200001.0
2007-03-09 00:36:00,153.906,153.911,153.904,153.905,55900000.0
2007-03-09 00:37:00,153.912,153.955,153.912,153.933,112299999.0
2007-03-09 00:38:00,153.917,153.92,153.904,153.909,66000000.0
2007-03-09 00:39:00,153.919,153.95,153.919,153.95,51599999.0
2007-03-09 00:40:00,153.948,153.948,153.936,153.942,36800000.0
2007-03-09 00:41:00,153.95,153.972,153.95,153.971,84899998.0
2007-03-09 00:42:00,153.968,153.979,153.968,153.973,100299999.0
2007-03-09 00:43:00,153.975,153.983,153.96,153.983,120200000.0
2007-03-09 00:44:00,153.987,153.993,153.973,153.993,88500002.0
2007-03-09 00:45:00,154.012,154.039,154.012,154.025,72699999.0
2007-03-09 00:46:00,154.003,154.003,153.964,153.966,124999999.0
2007-03-09 00:47:00,153.971,153.971,153.943,153.943,86300000.0
2007-03-09 00:48:00,153.95,153.965,153.95,153.965,151000004.0
2007-03-09 00:49:00,153.955,153.955,153.944,153.948,118299998.0
2007-03-09 00:50:00,153.94,153.952,153.933,153.948,34900000.0
2007-03-09 00:51:00,153.945,153.945,153.889,153.889,73600000.0
2007-03-09 00:52:00,153.884,153.91,153.884,153.897,109100000.0
2007-03-09 00:53:00,153.888,153.902,153.881,153.894,91199998.0
2007-03-09 00:54:00,153.888,153.892,153.875,153.888,133599999.0
2007-03-09 00:55:00,153.89,153.906,153.888,153.897,132000001.0
2007-03-09 00:56:00,153.914,153.934,153.911,153.934,56200000.0
2007-03-09 00:57:00,153.951,153.975,153.951,153.975,66800000.0
2007-03-09 00:58:00,153.981,153.985,153.979,153.979,99500001.0
2007-03-09 00:59:00,153.971,153.977,153.963,153.971,80700002.0
2007-03-09 01:00:00,153.978,153.998,153.978,153.991,153799999.0
2007-03-09 01:01:00,153.992,153.994,153.957,153.96,156500002.0
2007-03-09 01:02:00,153.964,153.964,153.952,153.957,98699999.0
2007-03-09 01:03:00,153.941,153.944,153.93,153.931,78299998.0
2007-03-09 01:04:00,153.922,153.936,153.922,153.93,165699997.0
2007-03-09 01:05:00,153.933,153.943,153.931,153.938,65300000.0
2007-03-09 01:06:00,153.936,153.941,153.932,153.934,76900000.0
2007-03-09 01:07:00,153.938,153.941,153.932,153.938,79599998.0
2007-03-09 01:08:00,153.934,153.942,153.926,153.934,127000003.0
2007-03-09 01:09:00,153.938,153.938,153.935,153.938,37999999.0
2007-03-09 01:10:00,153.948,153.957,153.937,153.957,110499997.0
2007-03-09 01:11:00,153.958,153.965,153.957,153.96,73800002.0
2007-03-09 01:12:00,153.965,153.965,153.955,153.96,113400000.0
2007-03-09 01:13:00,153.959,153.962,153.927,153.927,166400003.0
2007-03-09 01:14:00,153.925,153.928,153.907,153.928,107600000.0
2007-03-09 01:15:00,153.924,153.932,153.92,153.92,98999998.0
2007-03-09 01:16:00,153.919,153.92,153.884,153.92,151099999.0
2007-03-09 01:17:00,153.923,153.929,153.903,153.903,129700001.0
2007-03-09 01:18:00,153.91,153.91,153.902,153.902,52600000.0
2007-03-09 01:19:00,153.902,153.904,153.893,153.893,102999997.0
2007-03-09 01:20:00,153.906,153.913,153.895,153.907,87100001.0
2007-03-09 01:21:00,153.903,153.911,153.9,153.9,154700003.0
2007-03-09 01:22:00,153.907,153.946,153.907,153.946,143600001.0
2007-03-09 01:23:00,153.947,153.949,153.935,153.942,43500000.0
2007-03-09 01:24:00,153.928,153.929,153.916,153.925,74600002.0
2007-03-09 01:25:00,153.948,153.948,153.931,153.945,97799999.0
2007-03-09 01:26:00,153.935,153.942,153.925,153.94,166900001.0
2007-03-09 01:27:00,153.938,153.938,153.9,153.9,52400000.0
2007-03-09 01:28:00,153.946,153.965,153.946,153.956,62299999.0
2007-03-09 01:29:00,153.965,153.965,153.957,153.963,68900000.0
2007-03-09 01:30:00,153.957,153.957,153.946,153.95,112000000.0
2007-03-09 01:31:00,153.935,153.955,153.934,153.954,142299999.0
2007-03-09 01:32:00,153.949,153.952,153.949,153.95,60600000.0
2007-03-09 01:33:00,153.953,153.967,153.953,153.96,112100001.0
2007-03-09 01:34:00,153.96,153.96,153.895,153.901,92500000.0
2007-03-09 01:35:00,153.902,153.902,153.883,153.888,102000000.0
2007-03-09 01:36:00,153.88,153.888,153.88,153.886,59599998.0
2007-03-09 01:37:00,153.89,153.895,153.884,153.884,105400000.0
2007-03-09 01:38:00,153.888,153.897,153.883,153.897,58199999.0
2007-03-09 01:39:00,153.903,153.903,153.887,153.891,75200001.0
2007-03-09 01:40:00,153.898,153.925,153.897,153.925,42200000.0
2007-03-09 01:41:00,153.925,153.925,153.895,153.895,65600001.0
2007-03-09 01:42:00,153.901,153.917,153.901,153.917,153500001.0
2007-03-09 01:43:00,153.91,153.92,153.91,153.917,33300000.0
2007-03-09 01:44:00,153.918,153.92,153.868,153.868,81999999.0
2007-03-09 01:45:00,153.877,153.879,153.853,153.865,125299997.0
2007-03-09 01:46:00,153.872,153.906,153.872,153.906,41200000.0
2007-03-09 01:47:00,153.896,153.926,153.888,153.926,106800000.0
2007-03-09 01:48:00,153.917,153.956,153.917,153.956,82699999.0
2007-03-09 01:49:00,153.964,153.974,153.947,153.947,62699998.0
2007-03-09 01:50:00,153.927,153.927,153.852,153.854,103699999.0
2007-03-09 01:51:00,153.863,153.903,153.863,153.903,115100002.0
2007-03-09 01:52:00,153.894,153.894,153.878,153.878,85500000.0
2007-03-09 01:53:00,153.87,153.884,153.869,153.869,157199997.0
2007-03-09 01:54:00,153.884,153.899,153.882,153.882,142800001.0
2007-03-09 01:55:00,153.901,153.906,153.895,153.906,72700000.0
2007-03-09 01:56:00,153.904,153.926,153.904,153.913,124000000.0
2007-03-09 01:57:00,153.928,153.942,153.928,153.942,58000000.0
2007-03-09 01:58:00,153.956,153.956,153.935,153.942,68800000.0
2007-03-09 01:59:00,153.928,153.928,153.902,153.91,56700001.0
2007-03-09 02:00:00,153.906,153.906,153.892,153.9,66199998.0
2007-03-09 02:01:00,153.918,153.957,153.918,153.946,107499997.0
2007-03-09 02:02:00,153.94,153.94,153.923,153.923,59600000.0
2007-03-09 02:03:00,153.928,153.938,153.924,153.936,75999998.0
2007-03-09 02:04:00,153.925,153.963,153.925,153.963,49800000.0
2007-03-09 02:05:00,153.981,154.0,153.981,153.998,74700001.0
2007-03-09 02:06:00,154.006,154.033,154.003,154.033,61899999.0
2007-03-09 02:07:00,154.037,154.037,154.006,154.013,68200000.0
2007-03-09 02:08:00,154.013,154.019,153.978,153.99,35799999.0
2007-03-09 02:09:00,154.009,154.015,153.992,153.992,87799998.0
2007-03-09 02:10:00,153.986,153.995,153.975,153.991,71200001.0
2007-03-09 02:11:00,153.982,153.988,153.964,153.988,45099999.0
2007-03-09 02:12:00,153.998,154.011,153.997,154.01,48300000.0
2007-03-09 02:13:00,154.011,154.014,153.995,153.995,65900001.0
2007-03-09 02:14:00,153.987,153.989,153.966,153.966,115899999.0
2007-03-09 02:15:00,153.962,153.962,153.925,153.931,97100001.0
2007-03-09 02:16:00,153.936,153.951,153.936,153.95,96699999.0
2007-03-09 02:17:00,153.939,153.949,153.939,153.939,190200001.0
2007-03-09 02:18:00,153.952,153.956,153.948,153.956,73400000.0
2007-03-09 02:19:00,153.951,153.958,153.945,153.949,125500002.0
2007-03-09 02:20:00,153.955,153.955,153.943,153.943,86899998.0
2007-03-09 02:21:00,153.947,153.961,153.947,153.953,111800001.0
2007-03-09 02:22:00,153.955,153.977,153.948,153.976,66900000.0
2007-03-09 02:23:00,153.978,153.98,153.967,153.967,97199999.0
2007-03-09 02:24:00,153.968,153.973,153.959,153.973,44799999.0
2007-03-09 02:25:00,153.969,153.984,153.969,153.981,96200002.0
2007-03-09 02:26:00,153.977,153.99,153.974,153.99,59000000.0
2007-03-09 02:27:00,153.992,154.01,153.985,154.01,57300000.0
2007-03-09 02:28:00,154.016,154.02,154.014,154.018,115500000.0
2007-03-09 02:29:00,154.015,154.026,154.013,154.013,125099999.0
2007-03-09 02:30:00,154.008,154.018,154.007,154.018,64299999.0
2007-03-09 02:31:00,154.022,154.022,153.997,154.002,74999998.0
2007-03-09 02:32:00,153.997,153.997,153.984,153.995,66100000.0
2007-03-09 02:33:00,153.991,153.997,153.991,153.997,43200000.0
2007-03-09 02:34:00,153.993,154.005,153.993,154.005,98000000.0
2007-03-09 02:35:00,154.002,154.007,153.997,154.007,115099998.0
2007-03-09 02:36:00,154.005,154.022,154.003,154.019,144300001.0
2007-03-09 02:37:00,154.021,154.028,154.021,154.028,52000000.0
2007-03-09 02:38:00,154.033,154.033,154.015,154.015,54900000.0
2007-03-09 02:39:00,154.02,154.02,154.02,154.02,45000001.0
2007-03-09 02:40:00,154.019,154.019,154.008,154.018,173000001.0
2007-03-09 02:41:00,154.026,154.026,154.026,154.026,46299999.0
2007-03-09 02:42:00,154.017,154.017,153.997,153.997,14100000.0
2007-03-09 02:43:00,153.997,154.026,153.997,154.023,122899996.0
2007-03-09 02:44:00,154.018,154.027,154.015,154.015,98599999.0
2007-03-09 02:45:00,154.024,154.038,154.024,154.035,69900000.0
2007-03-09 02:46:00,154.034,154.04,154.03,154.04,54600000.0
2007-03-09 02:47:00,154.042,154.042,154.012,154.037,68900001.0
2007-03-09 02:48:00,154.038,154.038,154.023,154.023,58700000.0
2007-03-09 02:49:00,154.027,154.027,154.01,154.024,166300003.0
2007-03-09 02:50:00,154.026,154.027,154.015,154.022,55599999.0
2007-03-09 02:51:00,154.023,154.052,154.023,154.048,118699997.0
2007-03-09 02:52:00,154.047,154.071,154.047,154.071,67699998.0
2007-03-09 02:53:00,154.063,154.063,154.046,154.053,52599999.0
2007-03-09 02:54:00,154.069,154.117,154.069,154.117,104700003.0
2007-03-09 02:55:00,154.125,154.15,154.108,154.15,130800000.0
2007-03-09 02:56:00,154.152,154.168,154.152,154.163,130600000.0
2007-03-09 02:57:00,154.172,154.316,154.17,154.314,109100000.0
2007-03-09 02:58:00,154.298,154.338,154.279,154.338,60300000.0
2007-03-09 02:59:00,154.348,154.348,154.298,154.298,139900000.0
2007-03-09 03:00:00,154.298,154.298,154.274,154.288,192000000.0
2007-03-09 03:01:00,154.29,154.29,154.269,154.27,93300000.0
2007-03-09 03:02:00,154.255,154.282,154.253,154.265,101800000.0
2007-03-09 03:03:00,154.25,154.25,154.231,154.25,133100000.0
2007-03-09 03:04:00,154.264,154.273,154.252,154.252,78300000.0
2007-03-09 03:05:00,154.239,154.245,154.237,154.24,104799998.0
2007-03-09 03:06:00,154.257,154.299,154.257,154.295,130099998.0
2007-03-09 03:07:00,154.279,154.288,154.258,154.283,67799999.0
2007-03-09 03:08:00,154.26,154.26,154.255,154.255,35900000.0
2007-03-09 03:09:00,154.268,154.307,154.268,154.291,36700001.0
2007-03-09 03:10:00,154.291,154.321,154.279,154.301,175000002.0
2007-03-09 03:11:00,154.316,154.321,154.31,154.31,26100000.0
2007-03-09 03:12:00,154.3,154.31,154.294,154.309,111099999.0
2007-03-09 03:13:00,154.316,154.335,154.309,154.321,63599999.0
2007-03-09 03:14:00,154.31,154.321,154.309,154.309,61999999.0
2007-03-09 03:15:00,154.305,154.305,154.295,154.305,121300000.0
2007-03-09 03:16:00,154.312,154.326,154.304,154.304,216100001.0
2007-03-09 03:17:00,154.309,154.318,154.3,154.311,133200002.0
2007-03-09 03:18:00,154.312,154.324,154.304,154.304,35000000.0
2007-03-09 03:19:00,154.291,154.291,154.259,154.261,34500000.0
2007-03-09 03:20:00,154.254,154.258,154.245,154.249,85199998.0
2007-03-09 03:21:00,154.26,154.261,154.239,154.261,113899997.0
2007-03-09 03:22:00,154.269,154.299,154.269,154.299,81500000.0
2007-03-09 03:23:00,154.286,154.292,154.269,154.269,85299999.0
2007-03-09 03:24:00,154.265,154.266,154.247,154.26,109199999.0
2007-03-09 03:25:00,154.265,154.285,154.263,154.263,155099998.0
2007-03-09 03:26:00,154.261,154.266,154.255,154.266,32000000.0
2007-03-09 03:27:00,154.255,154.255,154.25,154.25,90200003.0
2007-03-09 03:28:00,154.238,154.238,154.213,154.219,143099998.0
2007-03-09 03:29:00,154.235,154.252,154.235,154.25,128800001.0
2007-03-09 03:30:00,154.239,154.246,154.224,154.24,50300000.0
2007-03-09 03:31:00,154.241,154.248,154.198,154.208,119599997.0
2007-03-09 03:32:00,154.198,154.213,154.19,154.204,78500001.0
2007-03-09 03:33:00,154.2,154.218,154.192,154.195,90600001.0
2007-03-09 03:34:00,154.187,154.195,154.187,154.19,89100000.0
2007-03-09 03:35:00,154.183,154.183,154.162,154.162,61499999.0
2007-03-09 03:36:00,154.183,154.225,154.183,154.219,117399998.0
2007-03-09 03:37:00,154.207,154.22,154.199,154.199,36000000.0
2007-03-09 03:38:00,154.196,154.203,154.19,154.194,211199999.0
2007-03-09 03:39:00,154.191,154.198,154.187,154.196,111700003.0
2007-03-09 03:40:00,154.19,154.192,154.189,154.192,43899999.0
2007-03-09 03:41:00,154.185,154.196,154.184,154.196,68600000.0
2007-03-09 03:42:00,154.199,154.213,154.19,154.213,81700000.0
2007-03-09 03:43:00,154.227,154.228,154.227,154.228,9600000.0
2007-03-09 03:44:00,154.244,154.248,154.231,154.231,47299999.0
2007-03-09 03:45:00,154.233,154.243,154.231,154.238,59200000.0
2007-03-09 03:46:00,154.235,154.235,154.23,154.235,31999999.0
2007-03-09 03:47:00,154.228,154.231,154.214,154.218,29700000.0
2007-03-09 03:48:00,154.219,154.228,154.212,154.217,141100002.0
2007-03-09 03:49:00,154.206,154.211,154.202,154.206,40800000.0
2007-03-09 03:50:00,154.205,154.221,154.198,154.221,65000000.0
2007-03-09 03:51:00,154.226,154.226,154.214,154.214,9600000.0
2007-03-09 03:52:00,154.205,154.215,154.205,154.21,39900000.0
2007-03-09 03:53:00,154.198,154.207,154.193,154.206,55500000.0
2007-03-09 03:54:00,154.21,154.216,154.179,154.179,44000000.0
2007-03-09 03:55:00,154.17,154.182,154.165,154.168,94399999.0
2007-03-09 03:56:00,154.172,154.207,154.172,154.2,199900000.0
2007-03-09 03:57:00,154.202,154.202,154.186,154.202,65500000.0
2007-03-09 03:58:00,154.194,154.195,154.187,154.195,94299999.0
2007-03-09 03:59:00,154.196,154.204,154.196,154.202,34100000.0
2007-03-09 04:00:00,154.199,154.205,154.194,154.205,74600000.0
2007-03-09 04:01:00,154.208,154.209,154.202,154.209,84699999.0
2007-03-09 04:02:00,154.217,154.223,154.211,154.216,88599998.0
2007-03-09 04:03:00,154.232,154.245,154.232,154.24,87900001.0
2007-03-09 04:04:00,154.233,154.246,154.225,154.23,86000000.0
2007-03-09 04:05:00,154.229,154.256,154.229,154.25,55100000.0
2007-03-09 04:06:00,154.257,154.257,154.238,154.238,102600001.0
2007-03-09 04:07:00,154.241,154.243,154.237,154.24,105799998.0
2007-03-09 04:08:00,154.238,154.248,154.238,154.247,43699999.0
2007-03-09 04:09:00,154.243,154.254,154.227,154.239,159400000.0
2007-03-09 04:10:00,154.239,154.239,154.232,154.232,60700001.0
2007-03-09 04:11:00,154.23,154.232,154.225,154.23,74800001.0
2007-03-09 04:12:00,154.242,154.259,154.242,154.258,114299998.0
2007-03-09 04:13:00,154.277,154.289,154.277,154.284,65700000.0
2007-03-09 04:14:00,154.275,154.275,154.25,154.262,48800001.0
2007-03-09 04:15:00,154.239,154.239,154.214,154.214,57100000.0
2007-03-09 04:16:00,154.212,154.23,154.212,154.214,84699999.0
2007-03-09 04:17:00,154.214,154.214,154.193,154.193,104100001.0
2007-03-09 04:18:00,154.186,154.201,154.181,154.201,55099999.0
2007-03-09 04:19:00,154.211,154.219,154.206,154.218,88700000.0
2007-03-09 04:20:00,154.22,154.22,154.191,154.201,111599999.0
2007-03-09 04:21:00,154.21,154.215,154.205,154.21,94199999.0
2007-03-09 04:22:00,154.202,154.202,154.183,154.185,94799999.0
2007-03-09 04:23:00,154.189,154.201,154.189,154.201,73199998.0
2007-03-09 04:24:00,154.196,154.196,154.194,154.194,25200000.0
2007-03-09 04:25:00,154.189,154.201,154.189,154.192,62000000.0
2007-03-09 04:26:00,154.187,154.192,154.179,154.188,90200001.0
2007-03-09 04:27:00,154.19,154.19,154.175,154.19,22400000.0
2007-03-09 04:28:00,154.194,154.203,154.192,154.198,77400002.0
2007-03-09 04:29:00,154.192,154.206,154.187,154.199,94000000.0
2007-03-09 04:30:00,154.205,154.205,154.195,154.198,83500001.0
2007-03-09 04:31:00,154.199,154.218,154.199,154.215,91399998.0
2007-03-09 04:32:00,154.225,154.225,154.215,154.225,122500000.0
2007-03-09 04:33:00,154.222,154.222,154.208,154.208,79900000.0
2007-03-09 04:34:00,154.218,154.221,154.218,154.219,69500000.0
2007-03-09 04:35:00,154.22,154.22,154.22,154.22,15400000.0
2007-03-09 04:36:00,154.222,154.226,154.22,154.221,113300002.0
2007-03-09 04:37:00,154.225,154.238,154.225,154.231,30800000.0
2007-03-09 04:38:00,154.227,154.227,154.202,154.202,28800000.0
2007-03-09 04:39:00,154.197,154.197,154.177,154.177,67900001.0
2007-03-09 04:40:00,154.167,154.167,154.124,154.132,56300000.0
2007-03-09 04:41:00,154.13,154.131,154.113,154.131,94999999.0
2007-03-09 04:42:00,154.119,154.12,154.119,154.12,8800000.0
2007-03-09 04:43:00,154.117,154.127,154.115,154.117,158000001.0
2007-03-09 04:44:00,154.13,154.138,154.125,154.13,145700001.0
2007-03-09 04:45:00,154.134,154.147,154.134,154.143,110799998.0
2007-03-09 04:46:00,154.146,154.146,154.135,154.142,86300000.0
2007-03-09 04:47:00,154.152,154.152,154.14,154.152,27000000.0
2007-03-09 04:48:00,154.154,154.16,154.151,154.156,144199999.0
2007-03-09 04:49:00,154.161,154.168,154.158,154.168,101499998.0
2007-03-09 04:50:00,154.172,154.172,154.158,154.162,91000001.0
2007-03-09 04:51:00,154.161,154.17,154.157,154.157,59999998.0
2007-03-09 04:52:00,154.143,154.148,154.117,154.13,129400002.0
2007-03-09 04:53:00,154.122,154.122,154.095,154.095,43200000.0
2007-03-09 04:54:00,154.095,154.11,154.089,154.11,43200000.0
2007-03-09 04:55:00,154.105,154.106,154.096,154.104,85300000.0
2007-03-09 04:56:00,154.114,154.124,154.099,154.11,70899999.0
2007-03-09 04:57:00,154.111,154.132,154.111,154.128,97900001.0
2007-03-09 04:58:00,154.133,154.133,154.121,154.121,135499997.0
2007-03-09 04:59:00,154.116,154.124,154.112,154.112,87500001.0
2007-03-09 05:00:00,154.11,154.119,154.109,154.117,86099999.0
2007-03-09 05:01:00,154.114,154.129,154.114,154.122,79600000.0
2007-03-09 05:02:00,154.13,154.14,154.129,154.131,106100001.0
2007-03-09 05:03:00,154.133,154.144,154.12,154.14,58300000.0
2007-03-09 05:04:00,154.144,154.144,154.129,154.132,136999997.0
2007-03-09 05:05:00,154.123,154.125,154.105,154.123,55099999.0
2007-03-09 05:06:00,154.115,154.117,154.103,154.103,86000000.0
2007-03-09 05:07:00,154.089,154.097,154.086,154.086,66399998.0
2007-03-09 05:08:00,154.082,154.103,154.082,154.103,46700000.0
2007-03-09 05:09:00,154.11,154.116,154.107,154.115,69400001.0
2007-03-09 05:10:00,154.105,154.114,154.102,154.114,69199999.0
2007-03-09 05:11:00,154.12,154.12,154.099,154.105,92400000.0
2007-03-09 05:12:00,154.11,154.121,154.11,154.118,41600000.0
2007-03-09 05:13:00,154.116,154.116,154.102,154.105,35700000.0
2007-03-09 05:14:00,154.112,154.112,154.101,154.101,129500000.0
2007-03-09 05:15:00,154.122,154.135,154.122,154.135,72900000.0
2007-03-09 05:16:00,154.125,154.125,154.112,154.121,124900002.0
2007-03-09 05:17:00,154.108,154.119,154.106,154.106,40100000.0
2007-03-09 05:18:00,154.115,154.142,154.115,154.123,49300000.0
2007-03-09 05:19:00,154.116,154.116,154.096,154.099,114500002.0
2007-03-09 05:20:00,154.102,154.114,154.091,154.114,55200001.0
2007-03-09 05:21:00,154.115,154.118,154.099,154.099,97899999.0
2007-03-09 05:22:00,154.113,154.12,154.102,154.107,125200001.0
2007-03-09 05:23:00,154.111,154.123,154.11,154.123,108400001.0
2007-03-09 05:24:00,154.111,154.125,154.108,154.116,94900000.0
2007-03-09 05:25:00,154.118,154.135,154.118,154.135,49500000.0
2007-03-09 05:26:00,154.155,154.158,154.119,154.119,103900002.0
2007-03-09 05:27:00,154.12,154.137,154.12,154.13,94599998.0
2007-03-09 05:28:00,154.143,154.143,154.126,154.142,86400000.0
2007-03-09 05:29:00,154.145,154.145,154.13,154.145,86300000.0
2007-03-09 05:30:00,154.124,154.124,154.122,154.122,43899998.0
2007-03-09 05:31:00,154.133,154.135,154.124,154.127,164000000.0
2007-03-09 05:32:00,154.128,154.128,154.12,154.12,36000000.0
2007-03-09 05:33:00,154.13,154.139,154.12,154.139,78399999.0
2007-03-09 05:34:00,154.135,154.15,154.13,154.15,54100000.0
2007-03-09 05:35:00,154.153,154.158,154.141,154.147,220800004.0
2007-03-09 05:36:00,154.159,154.172,154.146,154.16,111800000.0
2007-03-09 05:37:00,154.16,154.162,154.148,154.159,139200000.0
2007-03-09 05:38:00,154.164,154.166,154.164,154.166,15200000.0
2007-03-09 05:39:00,154.172,154.175,154.163,154.175,89299999.0
2007-03-09 05:40:00,154.168,154.18,154.155,154.18,90600001.0
2007-03-09 05:41:00,154.178,154.194,154.175,154.194,75099999.0
2007-03-09 05:42:00,154.209,154.246,154.209,154.233,79099999.0
2007-03-09 05:43:00,154.236,154.239,154.223,154.23,66999999.0
2007-03-09 05:44:00,154.224,154.236,154.224,154.236,97700000.0
2007-03-09 05:45:00,154.249,154.27,154.249,154.27,44499999.0
2007-03-09 05:46:00,154.284,154.301,154.284,154.295,53200000.0
2007-03-09 05:47:00,154.296,154.312,154.296,154.309,124700002.0
2007-03-09 05:48:00,154.318,154.337,154.318,154.327,65200000.0
2007-03-09 05:49:00,154.352,154.419,154.352,154.413,82500000.0
2007-03-09 05:50:00,154.408,154.408,154.382,154.382,26100000.0
2007-03-09 05:51:00,154.363,154.381,154.352,154.375,130700000.0
2007-03-09 05:52:00,154.379,154.404,154.379,154.39,110300002.0
2007-03-09 05:53:00,154.395,154.395,154.384,154.393,57600000.0
2007-03-09 05:54:00,154.395,154.395,154.385,154.389,54300000.0
2007-03-09 05:55:00,154.384,154.384,154.373,154.375,56799999.0
2007-03-09 05:56:00,154.388,154.388,154.382,154.383,31500000.0
2007-03-09 05:57:00,154.368,154.368,154.34,154.34,99600002.0
2007-03-09 05:58:00,154.356,154.365,154.336,154.365,36300000.0
2007-03-09 05:59:00,154.37,154.39,154.365,154.365,160499998.0
2007-03-09 06:00:00,154.361,154.373,154.355,154.363,79900000.0
2007-03-09 06:01:00,154.361,154.376,154.361,154.376,48800002.0
2007-03-09 06:02:00,154.38,154.384,154.372,154.372,48800000.0
2007-03-09 06:03:00,154.366,154.366,154.34,154.34,127600001.0
2007-03-09 06:04:00,154.331,154.334,154.331,154.334,16100000.0
2007-03-09 06:05:00,154.345,154.358,154.345,154.358,64900002.0
2007-03-09 06:06:00,154.35,154.355,154.345,154.35,72399999.0
2007-03-09 06:07:00,154.333,154.347,154.333,154.339,154100000.0
2007-03-09 06:08:00,154.34,154.343,154.324,154.332,185499999.0
2007-03-09 06:09:00,154.325,154.335,154.325,154.33,63200000.0
2007-03-09 06:10:00,154.323,154.332,154.313,154.326,91500000.0
2007-03-09 06:11:00,154.324,154.324,154.308,154.317,72800000.0
2007-03-09 06:12:00,154.308,154.308,154.28,154.292,123399998.0
2007-03-09 06:13:00,154.286,154.307,154.285,154.301,92600003.0
2007-03-09 06:14:00,154.308,154.308,154.277,154.277,53900001.0
2007-03-09 06:15:00,154.283,154.293,154.283,154.287,49700001.0
2007-03-09 06:16:00,154.283,154.287,154.267,154.277,84800000.0
2007-03-09 06:17:00,154.28,154.281,154.27,154.278,64000000.0
2007-03-09 06:18:00,154.268,154.286,154.268,154.286,85399997.0
2007-03-09 06:19:00,154.285,154.285,154.272,154.277,80800000.0
2007-03-09 06:20:00,154.275,154.285,154.275,154.285,24000000.0
2007-03-09 06:21:00,154.281,154.286,154.276,154.276,71099999.0
2007-03-09 06:22:00,154.277,154.288,154.274,154.274,131000003.0
2007-03-09 06:23:00,154.287,154.292,154.276,154.289,161499999.0
2007-03-09 06:24:00,154.29,154.29,154.29,154.29,8000000.0
2007-03-09 06:25:00,154.293,154.293,154.278,154.281,137700002.0
2007-03-09 06:26:00,154.275,154.275,154.267,154.269,28900000.0
2007-03-09 06:27:00,154.278,154.278,154.257,154.267,123799999.0
2007-03-09 06:28:00,154.268,154.269,154.255,154.258,88300001.0
2007-03-09 06:29:00,154.266,154.266,154.264,154.264,20800000.0
2007-03-09 06:30:00,154.264,154.274,154.263,154.263,44800000.0
2007-03-09 06:31:00,154.27,154.291,154.267,154.291,112300000.0
2007-03-09 06:32:00,154.286,154.286,154.275,154.278,77600000.0
2007-03-09 06:33:00,154.281,154.286,154.273,154.273,89099999.0
2007-03-09 06:34:00,154.267,154.286,154.267,154.274,104899998.0
2007-03-09 06:35:00,154.278,154.281,154.273,154.273,23700000.0
2007-03-09 06:36:00,154.28,154.287,154.279,154.281,43800000.0
2007-03-09 06:37:00,154.288,154.291,154.284,154.284,6300000.0
2007-03-09 06:38:00,154.29,154.29,154.283,154.285,79100001.0
2007-03-09 06:39:00,154.295,154.295,154.29,154.29,17900000.0
2007-03-09 06:40:00,154.282,154.292,154.278,154.278,142699999.0
2007-03-09 06:41:00,154.273,154.287,154.273,154.287,64100000.0
2007-03-09 06:42:00,154.286,154.286,154.27,154.27,54299999.0
2007-03-09 06:43:00,154.273,154.273,154.241,154.244,51500000.0
2007-03-09 06:44:00,154.26,154.26,154.237,154.237,36600000.0
2007-03-09 06:45:00,154.233,154.236,154.231,154.231,49200000.0
2007-03-09 06:46:00,154.234,154.249,154.228,154.239,51699999.0
2007-03-09 06:47:00,154.246,154.246,154.244,154.244,79500003.0
2007-03-09 06:48:00,154.244,154.249,154.244,154.249,101100001.0
2007-03-09 06:49:00,154.259,154.259,154.24,154.245,82899999.0
2007-03-09 06:50:00,154.227,154.248,154.225,154.237,78500002.0
2007-03-09 06:51:00,154.237,154.237,154.22,154.229,137099999.0
2007-03-09 06:52:00,154.222,154.222,154.2,154.2,106000000.0
2007-03-09 06:53:00,154.205,154.205,154.205,154.205,13600000.0
2007-03-09 06:54:00,154.207,154.215,154.205,154.205,63500002.0
2007-03-09 06:55:00,154.21,154.244,154.21,154.236,113500002.0
2007-03-09 06:56:00,154.244,154.247,154.232,154.247,92099999.0
2007-03-09 06:57:00,154.245,154.245,154.232,154.24,115399999.0
2007-03-09 06:58:00,154.235,154.246,154.227,154.242,74700001.0
2007-03-09 06:59:00,154.241,154.241,154.22,154.221,76999998.0
2007-03-09 07:00:00,154.227,154.23,154.218,154.23,163500004.0
2007-03-09 07:01:00,154.227,154.239,154.22,154.237,86400000.0
2007-03-09 07:02:00,154.239,154.239,154.202,154.202,91799998.0
2007-03-09 07:03:00,154.208,154.208,154.199,154.207,111800000.0
2007-03-09 07:04:00,154.208,154.215,154.203,154.215,91999999.0
2007-03-09 07:05:00,154.202,154.228,154.202,154.221,112999999.0
2007-03-09 07:06:00,154.223,154.238,154.221,154.226,96200000.0
2007-03-09 07:07:00,154.238,154.243,154.238,154.239,43399998.0
2007-03-09 07:08:00,154.237,154.237,154.214,154.22,143900000.0
2007-03-09 07:09:00,154.23,154.241,154.23,154.239,48000000.0
2007-03-09 07:10:00,154.245,154.245,154.24,154.245,24800000.0
2007-03-09 07:11:00,154.243,154.254,154.239,154.249,147900000.0
2007-03-09 07:12:00,154.242,154.256,154.238,154.256,121900000.0
2007-03-09 07:13:00,154.262,154.267,154.262,154.262,90999999.0
2007-03-09 07:14:00,154.255,154.265,154.255,154.265,146800001.0
2007-03-09 07:15:00,154.252,154.261,154.247,154.247,84000002.0
2007-03-09 07:16:00,154.245,154.265,154.245,154.265,36000000.0
2007-03-09 07:17:00,154.255,154.269,154.249,154.269,72300001.0
2007-03-09 07:18:00,154.262,154.274,154.262,154.272,32700000.0
2007-03-09 07:19:00,154.263,154.263,154.262,154.262,43600002.0
2007-03-09 07:20:00,154.252,154.28,154.252,154.28,28200000.0
2007-03-09 07:21:00,154.278,154.286,154.275,154.281,108700002.0
2007-03-09 07:22:00,154.283,154.291,154.283,154.285,103100002.0
2007-03-09 07:23:00,154.293,154.293,154.274,154.275,120599999.0
2007-03-09 07:24:00,154.265,154.27,154.252,154.27,76600001.0
2007-03-09 07:25:00,154.259,154.269,154.254,154.263,131500002.0
2007-03-09 07:26:00,154.277,154.296,154.277,154.29,99200000.0
2007-03-09 07:27:00,154.292,154.298,154.273,154.273,47300000.0
2007-03-09 07:28:00,154.284,154.299,154.284,154.291,98099999.0
2007-03-09 07:29:00,154.286,154.291,154.279,154.282,128599998.0
2007-03-09 07:30:00,154.274,154.29,154.274,154.277,86400000.0
2007-03-09 07:31:00,154.282,154.289,154.282,154.282,39500000.0
2007-03-09 07:32:00,154.283,154.286,154.278,154.286,111500001.0
2007-03-09 07:33:00,154.29,154.295,154.285,154.29,89300000.0
2007-03-09 07:34:00,154.297,154.325,154.284,154.325,98099999.0
2007-03-09 07:35:00,154.327,154.343,154.324,154.336,135300002.0
2007-03-09 07:36:00,154.336,154.35,154.329,154.329,76900000.0
2007-03-09 07:37:00,154.327,154.333,154.322,154.324,143499998.0
2007-03-09 07:38:00,154.327,154.345,154.324,154.324,86700000.0
2007-03-09 07:39:00,154.322,154.333,154.306,154.312,106199998.0
2007-03-09 07:40:00,154.307,154.309,154.291,154.297,90000000.0
2007-03-09 07:41:00,154.285,154.297,154.285,154.297,154499999.0
2007-03-09 07:42:00,154.285,154.293,154.277,154.293,117100000.0
2007-03-09 07:43:00,154.29,154.306,154.281,154.306,74000000.0
2007-03-09 07:44:00,154.306,154.307,154.294,154.307,113900000.0
2007-03-09 07:45:00,154.308,154.329,154.308,154.326,74399998.0
2007-03-09 07:46:00,154.332,154.351,154.332,154.336,40800000.0
2007-03-09 07:47:00,154.336,154.345,154.336,154.342,67599998.0
2007-03-09 07:48:00,154.337,154.34,154.33,154.33,100899999.0
2007-03-09 07:49:00,154.33,154.345,154.326,154.345,96000000.0
2007-03-09 07:50:00,154.357,154.357,154.342,154.342,79800000.0
2007-03-09 07:51:00,154.326,154.326,154.312,154.312,52000000.0
2007-03-09 07:52:00,154.315,154.325,154.308,154.313,135200001.0
2007-03-09 07:53:00,154.317,154.33,154.315,154.33,62799999.0
2007-03-09 07:54:00,154.317,154.328,154.315,154.319,88600002.0
2007-03-09 07:55:00,154.338,154.345,154.337,154.345,98500000.0
2007-03-09 07:56:00,154.333,154.342,154.328,154.328,84700000.0
2007-03-09 07:57:00,154.344,154.366,154.344,154.35,56800001.0
2007-03-09 07:58:00,154.362,154.37,154.362,154.363,54699999.0
2007-03-09 07:59:00,154.353,154.384,154.351,154.384,105899999.0
2007-03-09 08:00:00,154.376,154.382,154.368,154.379,123900000.0
2007-03-09 08:01:00,154.384,154.385,154.382,154.382,58400000.0
2007-03-09 08:02:00,154.374,154.415,154.374,154.415,68300001.0
2007-03-09 08:03:00,154.452,154.474,154.446,154.45,173200002.0
2007-03-09 08:04:00,154.434,154.439,154.422,154.422,179999998.0
2007-03-09 08:05:00,154.425,154.425,154.401,154.401,54100000.0
2007-03-09 08:06:00,154.4,154.42,154.4,154.42,97400002.0
2007-03-09 08:07:00,154.423,154.425,154.411,154.411,55800000.0
2007-03-09 08:08:00,154.403,154.403,154.391,154.391,118300002.0
2007-03-09 08:09:00,154.392,154.392,154.37,154.37,78100000.0
2007-03-09 08:10:00,154.377,154.386,154.366,154.377,117900001.0
2007-03-09 08:11:00,154.36,154.36,154.319,154.333,97800002.0
2007-03-09 08:12:00,154.342,154.352,154.334,154.351,50200000.0
2007-03-09 08:13:00,154.347,154.367,154.347,154.361,81200000.0
2007-03-09 08:14:00,154.355,154.369,154.345,154.345,56500000.0
2007-03-09 08:15:00,154.333,154.354,154.324,154.327,144600003.0
2007-03-09 08:16:00,154.328,154.338,154.322,154.335,68300000.0
2007-03-09 08:17:00,154.326,154.326,154.286,154.312,95799998.0
2007-03-09 08:18:00,154.32,154.333,154.32,154.325,32800000.0
2007-03-09 08:19:00,154.316,154.327,154.306,154.313,95199998.0
2007-03-09 08:20:00,154.308,154.308,154.295,154.295,46599999.0
2007-03-09 08:21:00,154.283,154.301,154.283,154.299,97800000.0
2007-03-09 08:22:00,154.289,154.301,154.282,154.298,117200001.0
2007-03-09 08:23:00,154.279,154.279,154.258,154.272,136000000.0
2007-03-09 08:24:00,154.267,154.267,154.254,154.258,118399998.0
2007-03-09 08:25:00,154.259,154.263,154.227,154.227,52000000.0
2007-03-09 08:26:00,154.232,154.242,154.232,154.235,43200000.0
2007-03-09 08:27:00,154.228,154.245,154.226,154.232,66900000.0
2007-03-09 08:28:00,154.241,154.243,154.23,154.23,81199999.0
2007-03-09 08:29:00,154.242,154.246,154.229,154.23,58800001.0
2007-03-09 08:30:00,154.238,154.238,154.222,154.225,88300000.0
2007-03-09 08:31:00,154.237,154.256,154.237,154.237,58399998.0
2007-03-09 08:32:00,154.251,154.259,154.243,154.243,78000003.0
2007-03-09 08:33:00,154.239,154.256,154.239,154.25,106400002.0
2007-03-09 08:34:00,154.242,154.248,154.237,154.24,117499999.0
2007-03-09 08:35:00,154.246,154.252,154.24,154.244,76699999.0
2007-03-09 08:36:00,154.252,154.266,154.252,154.266,123499998.0
2007-03-09 08:37:00,154.272,154.272,154.257,154.261,133200001.0
2007-03-09 08:38:00,154.255,154.255,154.242,154.25,58499999.0
2007-03-09 08:39:00,154.253,154.26,154.244,154.254,146200000.0
2007-03-09 08:40:00,154.257,154.269,154.253,154.269,82599999.0
2007-03-09 08:41:00,154.273,154.288,154.273,154.278,103899999.0
2007-03-09 08:42:00,154.276,154.288,154.256,154.288,85100000.0
2007-03-09 08:43:00,154.3,154.339,154.3,154.332,63999999.0
2007-03-09 08:44:00,154.33,154.343,154.33,154.343,136099998.0
2007-03-09 08:45:00,154.335,154.34,154.328,154.328,60200000.0
2007-03-09 08:46:00,154.329,154.358,154.329,154.357,57499999.0
2007-03-09 08:47:00,154.356,154.383,154.356,154.367,66600000.0
2007-03-09 08:48:00,154.361,154.371,154.356,154.36,46100000.0
2007-03-09 08:49:00,154.347,154.372,154.347,154.36,123200003.0
2007-03-09 08:50:00,154.366,154.414,154.363,154.414,57500001.0
2007-03-09 08:51:00,154.422,154.422,154.399,154.4,116700000.0
2007-03-09 08:52:00,154.392,154.398,154.388,154.398,110300000.0
2007-03-09 08:53:00,154.378,154.378,154.343,154.349,128700000.0
2007-03-09 08:54:00,154.35,154.375,154.35,154.36,92600001.0
2007-03-09 08:55:00,154.378,154.378,154.355,154.36,85299999.0
2007-03-09 08:56:00,154.359,154.359,154.343,154.355,64500000.0
2007-03-09 08:57:00,154.357,154.357,154.34,154.34,136699998.0
2007-03-09 08:58:00,154.349,154.376,154.349,154.37,82199997.0
2007-03-09 08:59:00,154.375,154.383,154.362,154.383,165299998.0
2007-03-09 09:00:00,154.383,154.391,154.369,154.369,79499999.0
2007-03-09 09:01:00,154.363,154.372,154.362,154.362,82900000.0
2007-03-09 09:02:00,154.353,154.368,154.352,154.359,79800000.0
2007-03-09 09:03:00,154.349,154.349,154.335,154.348,99599999.0
2007-03-09 09:04:00,154.346,154.349,154.332,154.341,65600000.0
2007-03-09 09:05:00,154.345,154.351,154.343,154.343,46400000.0
2007-03-09 09:06:00,154.336,154.358,154.336,154.358,85199998.0
2007-03-09 09:07:00,154.36,154.37,154.345,154.347,90300000.0
2007-03-09 09:08:00,154.343,154.352,154.343,154.35,83399998.0
2007-03-09 09:09:00,154.352,154.356,154.346,154.356,67300000.0
2007-03-09 09:10:00,154.342,154.347,154.338,154.338,96899998.0
2007-03-09 09:11:00,154.339,154.343,154.324,154.343,49200000.0
2007-03-09 09:12:00,154.34,154.342,154.337,154.34,161099997.0
2007-03-09 09:13:00,154.344,154.349,154.344,154.345,50100000.0
2007-03-09 09:14:00,154.342,154.357,154.342,154.351,172200002.0
2007-03-09 09:15:00,154.343,154.343,154.323,154.33,71800000.0
2007-03-09 09:16:00,154.318,154.318,154.317,154.317,22400000.0
2007-03-09 09:17:00,154.311,154.339,154.311,154.33,39199999.0
2007-03-09 09:18:00,154.328,154.333,154.322,154.333,86800000.0
2007-03-09 09:19:00,154.321,154.321,154.315,154.318,35100000.0
2007-03-09 09:20:00,154.311,154.318,154.303,154.315,139100000.0
2007-03-09 09:21:00,154.313,154.326,154.308,154.326,25300000.0
2007-03-09 09:22:00,154.338,154.343,154.32,154.324,116099999.0
2007-03-09 09:23:00,154.327,154.335,154.322,154.322,145000002.0
2007-03-09 09:24:00,154.322,154.329,154.313,154.329,84799999.0
2007-03-09 09:25:00,154.333,154.35,154.332,154.34,93700002.0
2007-03-09 09:26:00,154.34,154.345,154.337,154.34,54800000.0
2007-03-09 09:27:00,154.34,154.34,154.311,154.323,52800000.0
2007-03-09 09:28:00,154.33,154.347,154.32,154.335,89600001.0
2007-03-09 09:29:00,154.351,154.355,154.347,154.347,41099999.0
2007-03-09 09:30:00,154.346,154.346,154.335,154.335,29700000.0
2007-03-09 09:31:00,154.338,154.352,154.334,154.342,59500000.0
2007-03-09 09:32:00,154.324,154.324,154.308,154.312,100199997.0
2007-03-09 09:33:00,154.304,154.335,154.304,154.335,58399999.0
2007-03-09 09:34:00,154.341,154.342,154.338,154.338,109600003.0
2007-03-09 09:35:00,154.335,154.359,154.335,154.35,63300001.0
2007-03-09 09:36:00,154.371,154.4,154.367,154.4,104199999.0
2007-03-09 09:37:00,154.396,154.418,154.396,154.408,118599998.0
2007-03-09 09:38:00,154.401,154.403,154.393,154.395,74600001.0
2007-03-09 09:39:00,154.378,154.378,154.346,154.349,62900001.0
2007-03-09 09:40:00,154.357,154.359,154.314,154.314,83500000.0
2007-03-09 09:41:00,154.337,154.385,154.337,154.378,40800000.0
2007-03-09 09:42:00,154.383,154.387,154.371,154.371,101499998.0
2007-03-09 09:43:00,154.355,154.37,154.347,154.347,115700003.0
2007-03-09 09:44:00,154.346,154.366,154.346,154.355,117399999.0
2007-03-09 09:45:00,154.369,154.372,154.357,154.363,67900001.0
2007-03-09 09:46:00,154.37,154.377,154.363,154.371,159900001.0
2007-03-09 09:47:00,154.373,154.379,154.373,154.375,43999999.0
2007-03-09 09:48:00,154.368,154.368,154.358,154.361,75100000.0
2007-03-09 09:49:00,154.35,154.35,154.325,154.335,187199999.0
2007-03-09 09:50:00,154.332,154.338,154.324,154.338,92500000.0
2007-03-09 09:51:00,154.345,154.346,154.329,154.346,123599998.0
2007-03-09 09:52:00,154.348,154.348,154.332,154.332,75000002.0
2007-03-09 09:53:00,154.343,154.352,154.331,154.335,40500000.0
2007-03-09 09:54:00,154.337,154.337,154.32,154.32,79100001.0
2007-03-09 09:55:00,154.318,154.331,154.318,154.329,101499998.0
2007-03-09 09:56:00,154.321,154.329,154.299,154.3,62800000.0
2007-03-09 09:57:00,154.291,154.291,154.264,154.27,69500000.0
2007-03-09 09:58:00,154.275,154.279,154.275,154.277,80700000.0
2007-03-09 09:59:00,154.265,154.265,154.259,154.265,30600000.0
2007-03-09 10:00:00,154.265,154.321,154.261,154.321,155100002.0
2007-03-09 10:01:00,154.311,154.331,154.31,154.31,78600002.0
2007-03-09 10:02:00,154.304,154.314,154.304,154.309,58799999.0
2007-03-09 10:03:00,154.299,154.313,154.293,154.293,95099998.0
2007-03-09 10:04:00,154.276,154.298,154.275,154.275,50400000.0
2007-03-09 10:05:00,154.264,154.264,154.247,154.254,53000000.0
2007-03-09 10:06:00,154.245,154.259,154.238,154.256,96499999.0
2007-03-09 10:07:00,154.26,154.265,154.255,154.255,69500000.0
2007-03-09 10:08:00,154.26,154.26,154.257,154.26,38899999.0
2007-03-09 10:09:00,154.265,154.267,154.251,154.267,122399999.0
2007-03-09 10:10:00,154.266,154.266,154.24,154.243,69500000.0
2007-03-09 10:11:00,154.242,154.242,154.221,154.227,152199998.0
2007-03-09 10:12:00,154.229,154.247,154.22,154.247,129900000.0
2007-03-09 10:13:00,154.258,154.299,154.258,154.299,78999999.0
2007-03-09 10:14:00,154.303,154.305,154.275,154.275,83900000.0
2007-03-09 10:15:00,154.28,154.288,154.275,154.279,100200000.0
2007-03-09 10:16:00,154.283,154.299,154.283,154.29,116599999.0
2007-03-09 10:17:00,154.294,154.31,154.294,154.296,77999999.0
2007-03-09 10:18:00,154.301,154.326,154.301,154.315,99500001.0
2007-03-09 10:19:00,154.313,154.33,154.313,154.325,63200000.0
2007-03-09 10:20:00,154.32,154.33,154.305,154.33,125399999.0
2007-03-09 10:21:00,154.328,154.332,154.321,154.33,36600000.0
2007-03-09 10:22:00,154.33,154.336,154.323,154.328,98199999.0
2007-03-09 10:23:00,154.323,154.325,154.314,154.325,101600001.0
2007-03-09 10:24:00,154.329,154.332,154.319,154.319,94300000.0
2007-03-09 10:25:00,154.322,154.322,154.304,154.317,127799999.0
2007-03-09 10:26:00,154.307,154.316,154.305,154.307,77800000.0
2007-03-09 10:27:00,154.319,154.338,154.319,154.338,62199999.0
2007-03-09 10:28:00,154.335,154.341,154.326,154.332,145500000.0
2007-03-09 10:29:00,154.334,154.341,154.328,154.336,87400000.0
2007-03-09 10:30:00,154.342,154.342,154.326,154.337,84000000.0
2007-03-09 10:31:00,154.338,154.338,154.326,154.338,131999999.0
2007-03-09 10:32:00,154.342,154.351,154.329,154.329,144900002.0
2007-03-09 10:33:00,154.322,154.335,154.322,154.335,73900002.0
2007-03-09 10:34:00,154.334,154.336,154.334,154.336,14900000.0
2007-03-09 10:35:00,154.339,154.365,154.339,154.362,50200000.0
2007-03-09 10:36:00,154.362,154.377,154.358,154.358,134100000.0
2007-03-09 10:37:00,154.365,154.374,154.364,154.374,128800001.0
2007-03-09 10:38:00,154.375,154.381,154.375,154.377,86100000.0
2007-03-09 10:39:00,154.375,154.406,154.359,154.406,68000000.0
2007-03-09 10:40:00,154.427,154.564,154.427,154.564,69100000.0
2007-03-09 10:41:00,154.583,154.606,154.583,154.601,91400001.0
2007-03-09 10:42:00,154.569,154.569,154.537,154.537,54800000.0
2007-03-09 10:43:00,154.53,154.538,154.512,154.515,156000001.0
2007-03-09 10:44:00,154.506,154.513,154.478,154.478,96699998.0
2007-03-09 10:45:00,154.495,154.545,154.495,154.541,53600000.0
2007-03-09 10:46:00,154.539,154.62,154.536,154.62,107800002.0
2007-03-09 10:47:00,154.632,154.635,154.612,154.618,96699999.0
2007-03-09 10:48:00,154.604,154.609,154.559,154.559,89600000.0
2007-03-09 10:49:00,154.54,154.54,154.517,154.527,35200000.0
2007-03-09 10:50:00,154.52,154.567,154.511,154.511,110699999.0
2007-03-09 10:51:00,154.52,154.523,154.514,154.515,51100000.0
2007-03-09 10:52:00,154.504,154.517,154.498,154.498,76000000.0
2007-03-09 10:53:00,154.506,154.543,154.506,154.54,109600001.0
2007-03-09 10:54:00,154.549,154.549,154.515,154.535,134399999.0
2007-03-09 10:55:00,154.531,154.531,154.503,154.504,152900000.0
2007-03-09 10:56:00,154.517,154.517,154.498,154.507,95699997.0
2007-03-09 10:57:00,154.503,154.506,154.488,154.495,52100000.0
2007-03-09 10:58:00,154.488,154.504,154.483,154.494,152199999.0
2007-03-09 10:59:00,154.472,154.472,154.396,154.396,27200000.0
2007-03-09 11:00:00,154.375,154.402,154.355,154.402,69800000.0
2007-03-09 11:01:00,154.408,154.429,154.408,154.42,159800001.0
2007-03-09 11:02:00,154.404,154.418,154.386,154.386,122699998.0
2007-03-09 11:03:00,154.39,154.407,154.39,154.407,45499999.0
2007-03-09 11:04:00,154.408,154.408,154.394,154.395,79600001.0
2007-03-09 11:05:00,154.413,154.422,154.413,154.418,93999999.0
2007-03-09 11:06:00,154.396,154.396,154.338,154.346,53900001.0
2007-03-09 11:07:00,154.328,154.35,154.328,154.35,92200000.0
2007-03-09 11:08:00,154.349,154.366,154.338,154.366,87999999.0
2007-03-09 11:09:00,154.387,154.405,154.387,154.387,118599999.0
2007-03-09 11:10:00,154.373,154.392,154.373,154.392,27200000.0
2007-03-09 11:11:00,154.4,154.405,154.392,154.392,143499999.0
2007-03-09 11:12:00,154.39,154.39,154.364,154.37,167000002.0
2007-03-09 11:13:00,154.375,154.376,154.36,154.36,45899999.0
2007-03-09 11:14:00,154.355,154.365,154.353,154.365,128800001.0
2007-03-09 11:15:00,154.356,154.372,154.356,154.372,57200000.0
2007-03-09 11:16:00,154.375,154.389,154.375,154.38,70100000.0
2007-03-09 11:17:00,154.383,154.383,154.359,154.372,144499998.0
2007-03-09 11:18:00,154.383,154.383,154.37,154.37,57899998.0
2007-03-09 11:19:00,154.377,154.396,154.371,154.396,57499999.0
2007-03-09 11:20:00,154.393,154.405,154.393,154.395,85900001.0
2007-03-09 11:21:00,154.411,154.418,154.404,154.404,94900001.0
2007-03-09 11:22:00,154.404,154.418,154.404,154.418,156700001.0
2007-03-09 11:23:00,154.418,154.44,154.418,154.431,144499996.0
2007-03-09 11:24:00,154.439,154.439,154.424,154.432,106100000.0
2007-03-09 11:25:00,154.439,154.451,154.437,154.443,143000000.0
2007-03-09 11:26:00,154.45,154.45,154.435,154.438,55399999.0
2007-03-09 11:27:00,154.436,154.44,154.412,154.42,117600000.0
2007-03-09 11:28:00,154.418,154.422,154.407,154.414,122199999.0
2007-03-09 11:29:00,154.423,154.424,154.414,154.415,75999999.0
2007-03-09 11:30:00,154.42,154.43,154.412,154.416,93100001.0
2007-03-09 11:31:00,154.42,154.429,154.398,154.398,83199999.0
2007-03-09 11:32:00,154.382,154.382,154.376,154.381,110199999.0
2007-03-09 11:33:00,154.389,154.414,154.389,154.414,66699999.0
2007-03-09 11:34:00,154.422,154.422,154.394,154.394,55399999.0
2007-03-09 11:35:00,154.39,154.423,154.39,154.408,114100000.0
2007-03-09 11:36:00,154.422,154.422,154.407,154.417,86200000.0
2007-03-09 11:37:00,154.413,154.419,154.403,154.405,55800000.0
2007-03-09 11:38:00,154.387,154.408,154.385,154.405,119100000.0
2007-03-09 11:39:00,154.412,154.418,154.403,154.415,108700000.0
2007-03-09 11:40:00,154.405,154.405,154.393,154.393,98200000.0
2007-03-09 11:41:00,154.392,154.403,154.389,154.398,138599998.0
2007-03-09 11:42:00,154.402,154.408,154.386,154.386,83499999.0
2007-03-09 11:43:00,154.381,154.408,154.381,154.4,153899999.0
2007-03-09 11:44:00,154.407,154.41,154.397,154.4,116200003.0
2007-03-09 11:45:00,154.407,154.454,154.407,154.454,148599997.0
2007-03-09 11:46:00,154.446,154.446,154.433,154.435,85600000.0
2007-03-09 11:47:00,154.433,154.438,154.414,154.414,180499999.0
2007-03-09 11:48:00,154.417,154.417,154.398,154.4,97600002.0
2007-03-09 11:49:00,154.398,154.43,154.398,154.43,87999999.0
2007-03-09 11:50:00,154.419,154.431,154.412,154.427,65400000.0
2007-03-09 11:51:00,154.437,154.475,154.437,154.475,128300002.0
2007-03-09 11:52:00,154.458,154.461,154.443,154.443,74200000.0
2007-03-09 11:53:00,154.441,154.454,154.441,154.447,62100000.0
2007-03-09 11:54:00,154.442,154.442,154.429,154.437,81500001.0
2007-03-09 11:55:00,154.444,154.444,154.43,154.439,134400003.0
2007-03-09 11:56:00,154.445,154.445,154.435,154.437,61200000.0
2007-03-09 11:57:00,154.444,154.454,154.444,154.452,111600002.0
2007-03-09 11:58:00,154.454,154.476,154.454,154.476,58699999.0
2007-03-09 11:59:00,154.477,154.477,154.454,154.454,129900000.0
2007-03-09 12:00:00,154.444,154.449,154.437,154.437,157999998.0
2007-03-09 12:01:00,154.435,154.437,154.429,154.437,89100000.0
2007-03-09 12:02:00,154.442,154.448,154.438,154.447,75000000.0
2007-03-09 12:03:00,154.452,154.456,154.446,154.45,148899997.0
2007-03-09 12:04:00,154.467,154.467,154.459,154.465,72599998.0
2007-03-09 12:05:00,154.466,154.466,154.454,154.46,134500001.0
2007-03-09 12:06:00,154.454,154.462,154.445,154.447,74700001.0
2007-03-09 12:07:00,154.434,154.447,154.433,154.447,106099999.0
2007-03-09 12:08:00,154.455,154.46,154.442,154.442,117399999.0
2007-03-09 12:09:00,154.438,154.444,154.436,154.442,98399999.0
2007-03-09 12:10:00,154.451,154.451,154.433,154.433,45200000.0
2007-03-09 12:11:00,154.427,154.435,154.418,154.435,74399999.0
2007-03-09 12:12:00,154.438,154.439,154.432,154.433,28100000.0
2007-03-09 12:13:00,154.44,154.445,154.44,154.44,46399999.0
2007-03-09 12:14:00,154.444,154.458,154.439,154.458,205499998.0
2007-03-09 12:15:00,154.456,154.469,154.456,154.458,157599998.0
2007-03-09 12:16:00,154.458,154.468,154.454,154.464,75499999.0
2007-03-09 12:17:00,154.457,154.47,154.451,154.47,49500000.0
2007-03-09 12:18:00,154.472,154.472,154.462,154.463,49100000.0
2007-03-09 12:19:00,154.463,154.477,154.463,154.471,158200002.0
2007-03-09 12:20:00,154.47,154.47,154.45,154.463,81099999.0
2007-03-09 12:21:00,154.453,154.458,154.453,154.458,41600000.0
2007-03-09 12:22:00,154.458,154.461,154.447,154.457,72700000.0
2007-03-09 12:23:00,154.457,154.471,154.457,154.465,100699999.0
2007-03-09 12:24:00,154.461,154.468,154.447,154.459,77500001.0
2007-03-09 12:25:00,154.462,154.462,154.449,154.45,28200000.0
2007-03-09 12:26:00,154.46,154.467,154.46,154.467,58400000.0
2007-03-09 12:27:00,154.462,154.479,154.462,154.474,40400000.0
2007-03-09 12:28:00,154.473,154.486,154.471,154.471,157100002.0
2007-03-09 12:29:00,154.463,154.475,154.456,154.473,78199999.0
2007-03-09 12:30:00,154.465,154.472,154.46,154.471,42300000.0
2007-03-09 12:31:00,154.478,154.488,154.476,154.484,93000001.0
2007-03-09 12:32:00,154.505,154.505,154.485,154.499,54600000.0
2007-03-09 12:33:00,154.527,154.55,154.527,154.545,89200000.0
2007-03-09 12:34:00,154.545,154.546,154.529,154.539,138600000.0
2007-03-09 12:35:00,154.547,154.562,154.547,154.555,111799998.0
2007-03-09 12:36:00,154.565,154.57,154.553,154.555,110100002.0
2007-03-09 12:37:00,154.553,154.553,154.542,154.542,126300001.0
2007-03-09 12:38:00,154.537,154.541,154.527,154.527,56399999.0
2007-03-09 12:39:00,154.533,154.549,154.533,154.548,92600000.0
2007-03-09 12:40:00,154.547,154.548,154.535,154.548,68299999.0
2007-03-09 12:41:00,154.54,154.554,154.539,154.543,101999999.0
2007-03-09 12:42:00,154.537,154.542,154.529,154.529,54400000.0
2007-03-09 12:43:00,154.535,154.545,154.531,154.545,138200002.0
2007-03-09 12:44:00,154.538,154.547,154.531,154.535,177399999.0
2007-03-09 12:45:00,154.541,154.541,154.527,154.527,120200001.0
2007-03-09 12:46:00,154.529,154.533,154.523,154.525,100800001.0
2007-03-09 12:47:00,154.522,154.528,154.517,154.517,68000002.0
2007-03-09 12:48:00,154.525,154.525,154.515,154.525,145400000.0
2007-03-09 12:49:00,154.515,154.515,154.495,154.499,56300000.0
2007-03-09 12:50:00,154.5,154.505,154.49,154.5,91900002.0
2007-03-09 12:51:00,154.497,154.497,154.47,154.47,93600002.0
2007-03-09 12:52:00,154.461,154.461,154.434,154.434,75899998.0
2007-03-09 12:53:00,154.445,154.474,154.433,154.474,76699999.0
2007-03-09 12:54:00,154.47,154.481,154.47,154.472,111999998.0
2007-03-09 12:55:00,154.477,154.49,154.477,154.488,48300000.0
2007-03-09 12:56:00,154.492,154.5,154.48,154.488,119900002.0
2007-03-09 12:57:00,154.494,154.503,154.494,154.494,96200000.0
2007-03-09 12:58:00,154.492,154.509,154.492,154.505,92799999.0
2007-03-09 12:59:00,154.505,154.505,154.489,154.492,39200000.0
2007-03-09 13:00:00,154.494,154.494,154.483,154.494,58300000.0
2007-03-09 13:01:00,154.481,154.494,154.477,154.49,76000002.0
2007-03-09 13:02:00,154.491,154.503,154.491,154.498,98600000.0
2007-03-09 13:03:00,154.496,154.496,154.487,154.492,51199999.0
2007-03-09 13:04:00,154.495,154.505,154.491,154.505,41600000.0
2007-03-09 13:05:00,154.494,154.494,154.489,154.489,139299997.0
2007-03-09 13:06:00,154.476,154.476,154.457,154.464,18400000.0
2007-03-09 13:07:00,154.463,154.475,154.461,154.475,61999999.0
2007-03-09 13:08:00,154.474,154.474,154.461,154.465,38400000.0
2007-03-09 13:09:00,154.467,154.482,154.464,154.482,94099999.0
2007-03-09 13:10:00,154.476,154.476,154.462,154.474,69699999.0
2007-03-09 13:11:00,154.478,154.487,154.472,154.477,106799999.0
2007-03-09 13:12:00,154.479,154.493,154.479,154.484,42400000.0
2007-03-09 13:13:00,154.481,154.487,154.476,154.48,94900001.0
2007-03-09 13:14:00,154.48,154.531,154.48,154.531,54699999.0
2007-03-09 13:15:00,154.528,154.538,154.518,154.521,70800000.0
2007-03-09 13:16:00,154.511,154.523,154.507,154.523,43000000.0
2007-03-09 13:17:00,154.513,154.513,154.477,154.503,106699998.0
2007-03-09 13:18:00,154.494,154.502,154.48,154.499,98400000.0
2007-03-09 13:19:00,154.49,154.498,154.49,154.491,36500000.0
2007-03-09 13:20:00,154.486,154.486,154.452,154.452,68099999.0
2007-03-09 13:21:00,154.434,154.439,154.422,154.431,81799999.0
2007-03-09 13:22:00,154.432,154.435,154.425,154.428,90400002.0
2007-03-09 13:23:00,154.425,154.434,154.422,154.43,136999999.0
2007-03-09 13:24:00,154.43,154.43,154.392,154.42,201800001.0
2007-03-09 13:25:00,154.421,154.436,154.42,154.436,116399999.0
2007-03-09 13:26:00,154.438,154.438,154.429,154.434,64000000.0
2007-03-09 13:27:00,154.445,154.448,154.436,154.439,18600000.0
2007-03-09 13:28:00,154.431,154.437,154.422,154.437,103100000.0
2007-03-09 13:29:00,154.43,154.43,154.425,154.43,143599999.0
2007-03-09 13:30:00,154.431,154.448,154.425,154.44,121499998.0
2007-03-09 13:31:00,154.435,154.445,154.435,154.445,72199999.0
2007-03-09 13:32:00,154.43,154.445,154.43,154.435,155700001.0
2007-03-09 13:33:00,154.44,154.44,154.42,154.435,61600000.0
2007-03-09 13:34:00,154.429,154.432,154.416,154.432,53099999.0
2007-03-09 13:35:00,154.425,154.435,154.423,154.428,141900000.0
2007-03-09 13:36:00,154.434,154.449,154.434,154.44,118499996.0
2007-03-09 13:37:00,154.442,154.448,154.434,154.434,67100000.0
2007-03-09 13:38:00,154.433,154.433,154.427,154.431,122099999.0
2007-03-09 13:39:00,154.424,154.424,154.407,154.407,128199998.0
2007-03-09 13:40:00,154.401,154.423,154.401,154.417,53700000.0
2007-03-09 13:41:00,154.404,154.404,154.364,154.365,57300002.0
2007-03-09 13:42:00,154.37,154.376,154.369,154.369,62299999.0
2007-03-09 13:43:00,154.381,154.388,154.38,154.38,67600000.0
2007-03-09 13:44:00,154.375,154.386,154.37,154.37,146000002.0
2007-03-09 13:45:00,154.374,154.376,154.352,154.352,86299998.0
2007-03-09 13:46:00,154.331,154.341,154.316,154.319,131000002.0
2007-03-09 13:47:00,154.28,154.28,154.215,154.215,107899998.0
2007-03-09 13:48:00,154.208,154.253,154.207,154.24,123600003.0
2007-03-09 13:49:00,154.242,154.255,154.228,154.228,234399997.0
2007-03-09 13:50:00,154.219,154.224,154.205,154.205,82199999.0
2007-03-09 13:51:00,154.203,154.203,154.191,154.197,59900000.0
2007-03-09 13:52:00,154.184,154.184,154.144,154.144,86700000.0
2007-03-09 13:53:00,154.153,154.189,154.153,154.183,84300000.0
2007-03-09 13:54:00,154.187,154.204,154.187,154.204,71099998.0
2007-03-09 13:55:00,154.204,154.225,154.204,154.225,39900000.0
2007-03-09 13:56:00,154.23,154.234,154.221,154.221,34400000.0
2007-03-09 13:57:00,154.222,154.236,154.222,154.233,77199999.0
2007-03-09 13:58:00,154.241,154.249,154.233,154.234,105099998.0
2007-03-09 13:59:00,154.241,154.248,154.239,154.239,96699999.0
2007-03-09 14:00:00,154.243,154.243,154.228,154.232,86399999.0
2007-03-09 14:01:00,154.238,154.243,154.235,154.243,43500000.0
2007-03-09 14:02:00,154.233,154.233,154.223,154.232,60800000.0
2007-03-09 14:03:00,154.233,154.25,154.23,154.237,203700000.0
2007-03-09 14:04:00,154.24,154.248,154.235,154.24,160699997.0
2007-03-09 14:05:00,154.227,154.227,154.219,154.22,90300000.0
2007-03-09 14:06:00,154.212,154.218,154.21,154.215,66500000.0
2007-03-09 14:07:00,154.209,154.233,154.209,154.233,71900001.0
2007-03-09 14:08:00,154.238,154.244,154.228,154.231,100000000.0
2007-03-09 14:09:00,154.228,154.246,154.228,154.243,105099999.0
2007-03-09 14:10:00,154.246,154.247,154.231,154.232,77200000.0
2007-03-09 14:11:00,154.265,154.282,154.265,154.275,51300000.0
2007-03-09 14:12:00,154.277,154.279,154.235,154.235,112200000.0
2007-03-09 14:13:00,154.228,154.249,154.228,154.247,159199999.0
2007-03-09 14:14:00,154.249,154.256,154.249,154.256,12800000.0
2007-03-09 14:15:00,154.262,154.284,154.262,154.277,148099999.0
2007-03-09 14:16:00,154.269,154.276,154.265,154.276,55199999.0
2007-03-09 14:17:00,154.276,154.3,154.273,154.3,77500002.0
2007-03-09 14:18:00,154.304,154.317,154.304,154.311,112900001.0
2007-03-09 14:19:00,154.309,154.309,154.296,154.298,82400002.0
2007-03-09 14:20:00,154.302,154.31,154.297,154.305,74099998.0
2007-03-09 14:21:00,154.302,154.311,154.302,154.31,143700003.0
2007-03-09 14:22:00,154.316,154.316,154.293,154.303,137600001.0
2007-03-09 14:23:00,154.303,154.311,154.297,154.297,72800000.0
2007-03-09 14:24:00,154.301,154.301,154.275,154.287,111799999.0
2007-03-09 14:25:00,154.285,154.29,154.285,154.29,18000000.0
2007-03-09 14:26:00,154.298,154.302,154.298,154.302,99800003.0
2007-03-09 14:27:00,154.32,154.336,154.315,154.336,127900001.0
2007-03-09 14:28:00,154.329,154.343,154.323,154.343,149199999.0
2007-03-09 14:29:00,154.346,154.346,154.33,154.338,125100003.0
2007-03-09 14:30:00,154.332,154.342,154.332,154.342,69300000.0
2007-03-09 14:31:00,154.353,154.376,154.345,154.37,111900000.0
2007-03-09 14:32:00,154.367,154.388,154.367,154.381,158000000.0
2007-03-09 14:33:00,154.37,154.37,154.35,154.35,67900000.0
2007-03-09 14:34:00,154.333,154.333,154.323,154.33,60799999.0
2007-03-09 14:35:00,154.321,154.337,154.31,154.337,126400003.0
2007-03-09 14:36:00,154.344,154.367,154.344,154.36,106300000.0
2007-03-09 14:37:00,154.363,154.37,154.356,154.37,130900004.0
2007-03-09 14:38:00,154.366,154.369,154.358,154.358,177799996.0
2007-03-09 14:39:00,154.357,154.367,154.352,154.367,98100000.0
2007-03-09 14:40:00,154.367,154.367,154.353,154.353,92600002.0
2007-03-09 14:41:00,154.354,154.354,154.343,154.352,95099998.0
2007-03-09 14:42:00,154.339,154.356,154.339,154.35,94900000.0
2007-03-09 14:43:00,154.354,154.362,154.342,154.342,105600001.0
2007-03-09 14:44:00,154.361,154.372,154.361,154.372,23200000.0
2007-03-09 14:45:00,154.368,154.395,154.363,154.395,106699999.0
2007-03-09 14:46:00,154.394,154.394,154.376,154.385,76800001.0
2007-03-09 14:47:00,154.375,154.403,154.375,154.401,52900000.0
2007-03-09 14:48:00,154.402,154.418,154.399,154.418,104100000.0
2007-03-09 14:49:00,154.429,154.464,154.429,154.448,53400000.0
2007-03-09 14:50:00,154.454,154.459,154.448,154.45,69100001.0
2007-03-09 14:51:00,154.442,154.443,154.434,154.435,104199998.0
2007-03-09 14:52:00,154.436,154.447,154.436,154.442,53200000.0
2007-03-09 14:53:00,154.43,154.435,154.423,154.423,41400000.0
2007-03-09 14:54:00,154.434,154.439,154.428,154.439,202800002.0
2007-03-09 14:55:00,154.435,154.449,154.43,154.431,70400000.0
2007-03-09 14:56:00,154.438,154.458,154.438,154.45,141000000.0
2007-03-09 14:57:00,154.45,154.462,154.438,154.451,45600000.0
2007-03-09 14:58:00,154.456,154.47,154.453,154.453,69700000.0
2007-03-09 14:59:00,154.455,154.455,154.442,154.442,44400000.0
2007-03-09 15:00:00,154.46,154.471,154.459,154.462,67800000.0
2007-03-09 15:01:00,154.467,154.467,154.449,154.465,67100000.0
2007-03-09 15:02:00,154.456,154.464,154.453,154.453,96100000.0
2007-03-09 15:03:00,154.44,154.44,154.424,154.43,72899999.0
2007-03-09 15:04:00,154.437,154.445,154.433,154.44,74000000.0
2007-03-09 15:05:00,154.452,154.472,154.452,154.46,122700000.0
2007-03-09 15:06:00,154.463,154.463,154.448,154.453,23100000.0
2007-03-09 15:07:00,154.433,154.433,154.403,154.404,79100002.0
2007-03-09 15:08:00,154.412,154.419,154.404,154.405,164400001.0
2007-03-09 15:09:00,154.405,154.42,154.392,154.392,119799997.0
2007-03-09 15:10:00,154.388,154.406,154.386,154.393,165400002.0
2007-03-09 15:11:00,154.397,154.398,154.344,154.344,98800000.0
2007-03-09 15:12:00,154.35,154.359,154.346,154.35,179700001.0
2007-03-09 15:13:00,154.335,154.335,154.309,154.314,68300000.0
2007-03-09 15:14:00,154.327,154.328,154.304,154.311,163100001.0
2007-03-09 15:15:00,154.293,154.297,154.225,154.267,134099999.0
2007-03-09 15:16:00,154.274,154.298,154.274,154.288,65999999.0
2007-03-09 15:17:00,154.295,154.302,154.293,154.293,164600002.0
2007-03-09 15:18:00,154.298,154.307,154.298,154.307,4300000.0
2007-03-09 15:19:00,154.301,154.31,154.293,154.31,26200000.0
2007-03-09 15:20:00,154.317,154.325,154.303,154.315,108900000.0
2007-03-09 15:21:00,154.296,154.306,154.294,154.298,111799998.0
2007-03-09 15:22:00,154.294,154.3,154.293,154.293,118700004.0
2007-03-09 15:23:00,154.278,154.278,154.251,154.258,112800004.0
2007-03-09 15:24:00,154.257,154.298,154.256,154.297,86300000.0
2007-03-09 15:25:00,154.319,154.323,154.304,154.312,86499998.0
2007-03-09 15:26:00,154.307,154.307,154.267,154.267,60900000.0
2007-03-09 15:27:00,154.262,154.275,154.242,154.27,54700000.0
2007-03-09 15:28:00,154.297,154.319,154.276,154.319,83900000.0
2007-03-09 15:29:00,154.351,154.367,154.299,154.351,101599999.0
2007-03-09 15:30:00,154.412,154.488,154.297,154.488,130900000.0
2007-03-09 15:31:00,154.543,154.569,154.531,154.54,107699999.0
2007-03-09 15:32:00,154.562,154.662,154.562,154.651,190200000.0
2007-03-09 15:33:00,154.67,154.689,154.654,154.689,90100001.0
2007-03-09 15:34:00,154.723,154.856,154.723,154.851,48900000.0
2007-03-09 15:35:00,154.854,154.893,154.847,154.893,39600000.0
2007-03-09 15:36:00,154.93,154.947,154.909,154.928,159100003.0
2007-03-09 15:37:00,154.937,154.937,154.907,154.907,75900001.0
2007-03-09 15:38:00,154.897,154.918,154.888,154.888,26100000.0
2007-03-09 15:39:00,154.867,154.904,154.855,154.886,66400000.0
2007-03-09 15:40:00,154.886,154.886,154.767,154.77,64199999.0
2007-03-09 15:41:00,154.763,154.771,154.753,154.771,57099999.0
2007-03-09 15:42:00,154.79,154.803,154.773,154.791,72000000.0
2007-03-09 15:43:00,154.805,154.854,154.805,154.854,107000002.0
2007-03-09 15:44:00,154.854,154.875,154.825,154.825,115800001.0
2007-03-09 15:45:00,154.799,154.809,154.764,154.764,98300000.0
2007-03-09 15:46:00,154.747,154.786,154.742,154.765,111899998.0
2007-03-09 15:47:00,154.768,154.768,154.74,154.74,52500000.0
2007-03-09 15:48:00,154.731,154.731,154.706,154.716,66300000.0
2007-03-09 15:49:00,154.718,154.725,154.689,154.713,178900001.0
2007-03-09 15:50:00,154.735,154.8,154.735,154.8,81800001.0
2007-03-09 15:51:00,154.795,154.795,154.765,154.767,58899999.0
2007-03-09 15:52:00,154.794,154.889,154.794,154.889,90099997.0
2007-03-09 15:53:00,154.868,154.911,154.865,154.902,179400000.0
2007-03-09 15:54:00,154.914,154.914,154.898,154.902,89300000.0
2007-03-09 15:55:00,154.901,154.901,154.877,154.888,127299999.0
2007-03-09 15:56:00,154.887,154.887,154.872,154.874,103599999.0
2007-03-09 15:57:00,154.875,154.875,154.851,154.851,104699999.0
2007-03-09 15:58:00,154.837,154.869,154.834,154.869,74800000.0
2007-03-09 15:59:00,154.863,154.863,154.855,154.855,16800000.0
2007-03-09 16:00:00,154.855,154.859,154.829,154.829,72000000.0
2007-03-09 16:01:00,154.833,154.853,154.833,154.848,73800001.0
2007-03-09 16:02:00,154.841,154.845,154.818,154.818,89199998.0
2007-03-09 16:03:00,154.841,154.843,154.828,154.84,201600001.0
2007-03-09 16:04:00,154.85,154.868,154.85,154.861,94299998.0
2007-03-09 16:05:00,154.862,154.862,154.838,154.84,107499999.0
2007-03-09 16:06:00,154.842,154.844,154.803,154.803,102200002.0
2007-03-09 16:07:00,154.806,154.819,154.806,154.81,86300001.0
2007-03-09 16:08:00,154.805,154.805,154.763,154.778,112999998.0
2007-03-09 16:09:00,154.764,154.764,154.742,154.755,92999999.0
2007-03-09 16:10:00,154.761,154.773,154.749,154.762,100899999.0
2007-03-09 16:11:00,154.742,154.742,154.733,154.733,47100000.0
2007-03-09 16:12:00,154.725,154.731,154.687,154.687,130699999.0
2007-03-09 16:13:00,154.705,154.72,154.699,154.719,79899999.0
2007-03-09 16:14:00,154.718,154.718,154.68,154.684,77100000.0
2007-03-09 16:15:00,154.666,154.666,154.63,154.637,45200000.0
2007-03-09 16:16:00,154.633,154.66,154.626,154.642,59300000.0
2007-03-09 16:17:00,154.643,154.698,154.635,154.698,204299999.0
2007-03-09 16:18:00,154.709,154.721,154.7,154.721,80400001.0
2007-03-09 16:19:00,154.708,154.708,154.684,154.695,54600001.0
2007-03-09 16:20:00,154.707,154.709,154.663,154.669,220100004.0
2007-03-09 16:21:00,154.673,154.681,154.658,154.681,86399999.0
2007-03-09 16:22:00,154.67,154.687,154.665,154.678,49700000.0
2007-03-09 16:23:00,154.671,154.671,154.654,154.659,61800000.0
2007-03-09 16:24:00,154.663,154.669,154.648,154.66,157100003.0
2007-03-09 16:25:00,154.657,154.657,154.637,154.638,81099998.0
2007-03-09 16:26:00,154.62,154.62,154.549,154.549,65000002.0
2007-03-09 16:27:00,154.537,154.542,154.528,154.528,102600001.0
2007-03-09 16:28:00,154.508,154.52,154.503,154.511,81400000.0
2007-03-09 16:29:00,154.511,154.541,154.511,154.541,122400004.0
2007-03-09 16:30:00,154.556,154.582,154.553,154.582,56100000.0
2007-03-09 16:31:00,154.587,154.644,154.587,154.64,132399999.0
2007-03-09 16:32:00,154.645,154.653,154.626,154.652,166300001.0
2007-03-09 16:33:00,154.67,154.725,154.67,154.724,36800000.0
2007-03-09 16:34:00,154.735,154.78,154.735,154.747,109800000.0
2007-03-09 16:35:00,154.76,154.783,154.76,154.771,88500000.0
2007-03-09 16:36:00,154.755,154.76,154.738,154.738,88499999.0
2007-03-09 16:37:00,154.729,154.739,154.729,154.739,88800000.0
2007-03-09 16:38:00,154.717,154.717,154.686,154.695,71799999.0
2007-03-09 16:39:00,154.687,154.697,154.679,154.696,86100001.0
2007-03-09 16:40:00,154.697,154.71,154.67,154.708,85699999.0
2007-03-09 16:41:00,154.706,154.706,154.66,154.667,167700002.0
2007-03-09 16:42:00,154.678,154.687,154.665,154.687,111999999.0
2007-03-09 16:43:00,154.703,154.718,154.703,154.713,135100001.0
2007-03-09 16:44:00,154.703,154.713,154.688,154.692,124499999.0
2007-03-09 16:45:00,154.7,154.7,154.683,154.683,85600000.0
2007-03-09 16:46:00,154.681,154.72,154.681,154.72,108299999.0
2007-03-09 16:47:00,154.725,154.734,154.725,154.729,27300000.0
2007-03-09 16:48:00,154.726,154.753,154.715,154.753,72900000.0
2007-03-09 16:49:00,154.758,154.786,154.757,154.78,77499999.0
2007-03-09 16:50:00,154.78,154.78,154.748,154.748,78699998.0
2007-03-09 16:51:00,154.759,154.808,154.759,154.775,62100000.0
2007-03-09 16:52:00,154.772,154.773,154.762,154.769,68599999.0
2007-03-09 16:53:00,154.76,154.76,154.708,154.708,55299999.0
2007-03-09 16:54:00,154.688,154.695,154.682,154.695,40800000.0
2007-03-09 16:55:00,154.705,154.734,154.705,154.734,27100000.0
2007-03-09 16:56:00,154.738,154.767,154.731,154.76,93899999.0
2007-03-09 16:57:00,154.757,154.785,154.757,154.785,125400000.0
2007-03-09 16:58:00,154.788,154.798,154.74,154.74,81499999.0
2007-03-09 16:59:00,154.72,154.72,154.685,154.695,91999999.0
2007-03-09 17:00:00,154.686,154.698,154.665,154.698,162500003.0
2007-03-09 17:01:00,154.702,154.715,154.702,154.715,42300000.0
2007-03-09 17:02:00,154.713,154.727,154.704,154.727,136800001.0
2007-03-09 17:03:00,154.728,154.75,154.728,154.75,133900002.0
2007-03-09 17:04:00,154.76,154.797,154.759,154.778,145700001.0
2007-03-09 17:05:00,154.754,154.754,154.708,154.708,117800002.0
2007-03-09 17:06:00,154.703,154.703,154.668,154.674,26600000.0
2007-03-09 17:07:00,154.658,154.692,154.657,154.69,54300000.0
2007-03-09 17:08:00,154.685,154.686,154.677,154.681,53900000.0
2007-03-09 17:09:00,154.687,154.696,154.681,154.687,59300000.0
2007-03-09 17:10:00,154.657,154.664,154.641,154.654,85000000.0
2007-03-09 17:11:00,154.666,154.678,154.653,154.653,85400002.0
2007-03-09 17:12:00,154.671,154.724,154.671,154.722,39000000.0
2007-03-09 17:13:00,154.721,154.721,154.685,154.687,110300003.0
2007-03-09 17:14:00,154.686,154.689,154.637,154.638,127400002.0
2007-03-09 17:15:00,154.63,154.631,154.603,154.609,73399998.0
2007-03-09 17:16:00,154.589,154.589,154.552,154.56,82600000.0
2007-03-09 17:17:00,154.552,154.581,154.54,154.562,109899999.0
2007-03-09 17:18:00,154.554,154.561,154.535,154.535,146699999.0
2007-03-09 17:19:00,154.546,154.594,154.546,154.573,114500001.0
2007-03-09 17:20:00,154.576,154.61,154.576,154.593,165399999.0
2007-03-09 17:21:00,154.605,154.644,154.605,154.644,76500001.0
2007-03-09 17:22:00,154.647,154.66,154.627,154.627,72999999.0
2007-03-09 17:23:00,154.622,154.629,154.618,154.623,127499997.0
2007-03-09 17:24:00,154.626,154.637,154.618,154.627,82900000.0
2007-03-09 17:25:00,154.648,154.688,154.648,154.685,83099999.0
2007-03-09 17:26:00,154.671,154.671,154.657,154.665,64899999.0
2007-03-09 17:27:00,154.659,154.677,154.659,154.675,158199996.0
2007-03-09 17:28:00,154.665,154.698,154.661,154.694,94200001.0
2007-03-09 17:29:00,154.701,154.71,154.689,154.71,58600001.0
2007-03-09 17:30:00,154.721,154.721,154.683,154.683,59200000.0
2007-03-09 17:31:00,154.68,154.68,154.659,154.664,100899997.0
2007-03-09 17:32:00,154.66,154.694,154.656,154.693,64500000.0
2007-03-09 17:33:00,154.686,154.7,154.683,154.7,133800001.0
2007-03-09 17:34:00,154.707,154.707,154.679,154.682,47400000.0
2007-03-09 17:35:00,154.68,154.68,154.663,154.673,63100000.0
2007-03-09 17:36:00,154.695,154.722,154.689,154.722,190700002.0
2007-03-09 17:37:00,154.734,154.744,154.722,154.731,128499997.0
2007-03-09 17:38:00,154.729,154.744,154.723,154.744,68500001.0
2007-03-09 17:39:00,154.738,154.748,154.738,154.748,103100000.0
2007-03-09 17:40:00,154.737,154.746,154.735,154.746,80699999.0
2007-03-09 17:41:00,154.745,154.75,154.732,154.735,235300001.0
2007-03-09 17:42:00,154.751,154.751,154.727,154.738,63600000.0
2007-03-09 17:43:00,154.744,154.754,154.736,154.739,45600000.0
2007-03-09 17:44:00,154.75,154.75,154.724,154.734,57199999.0
2007-03-09 17:45:00,154.724,154.733,154.717,154.731,73599999.0
2007-03-09 17:46:00,154.724,154.724,154.707,154.72,42400000.0
2007-03-09 17:47:00,154.723,154.723,154.71,154.72,87900000.0
2007-03-09 17:48:00,154.727,154.758,154.727,154.755,184699997.0
2007-03-09 17:49:00,154.767,154.767,154.748,154.754,114600000.0
2007-03-09 17:50:00,154.758,154.764,154.746,154.764,43300000.0
2007-03-09 17:51:00,154.767,154.822,154.767,154.822,132200000.0
2007-03-09 17:52:00,154.832,154.855,154.825,154.855,125900000.0
2007-03-09 17:53:00,154.854,154.854,154.809,154.809,22100000.0
2007-03-09 17:54:00,154.804,154.821,154.796,154.821,74600000.0
2007-03-09 17:55:00,154.825,154.825,154.813,154.825,185999998.0
2007-03-09 17:56:00,154.827,154.836,154.818,154.829,116800000.0
2007-03-09 17:57:00,154.831,154.849,154.831,154.838,97299998.0
2007-03-09 17:58:00,154.828,154.86,154.828,154.86,42300000.0
2007-03-09 17:59:00,154.876,154.892,154.875,154.875,89500000.0
2007-03-09 18:00:00,154.868,154.868,154.839,154.843,62299999.0
2007-03-09 18:01:00,154.833,154.847,154.83,154.845,1346299996.0
2007-03-09 18:02:00,154.834,154.847,154.8,154.819,2095400007.0
2007-03-09 18:03:00,154.96,154.97,154.94,154.97,1408599996.0
2007-03-09 18:04:00,154.822,154.841,154.82,154.821,1408599996.0
2007-03-09 18:05:00,154.81,154.832,154.799,154.813,1734399993.0
2007-03-09 18:06:00,154.811,154.812,154.793,154.812,1050099995.0
2007-03-09 18:07:00,154.813,154.823,154.804,154.823,1879500002.0
2007-03-09 18:08:00,154.824,154.824,154.803,154.813,1581300001.0
2007-03-09 18:09:00,154.808,154.841,154.808,154.826,1488299993.0
2007-03-09 18:10:00,154.839,154.854,154.836,154.84,1069500000.0
2007-03-09 18:11:00,154.854,154.859,154.843,154.857,975200004.0
2007-03-09 18:12:00,154.864,154.9,154.864,154.897,920699992.0
2007-03-09 18:13:00,154.907,154.922,154.906,154.922,1462099995.0
2007-03-09 18:14:00,154.922,154.93,154.91,154.925,1412200001.0
2007-03-09 18:15:00,154.921,154.921,154.901,154.917,1560699999.0
2007-03-09 18:16:00,154.914,154.914,154.869,154.87,1542599996.0
2007-03-09 18:17:00,154.868,154.874,154.849,154.857,677300000.0
2007-03-09 18:18:00,154.853,154.867,154.836,154.857,530099998.0
2007-03-09 18:19:00,154.857,154.868,154.84,154.85,747900002.0
2007-03-09 18:20:00,154.85,154.868,154.841,154.862,1331200003.0
2007-03-09 18:21:00,154.865,154.865,154.823,154.835,1124599999.0
2007-03-09 18:22:00,154.829,154.851,154.821,154.851,919900004.0
2007-03-09 18:23:00,154.85,154.857,154.839,154.85,1458399995.0
2007-03-09 18:24:00,154.84,154.863,154.84,154.853,1290800003.0
2007-03-09 18:25:00,154.865,154.9,154.865,154.888,1291100009.0
2007-03-09 18:26:00,154.885,154.89,154.866,154.866,797999994.0
2007-03-09 18:27:00,154.862,154.869,154.854,154.86,507399998.0
2007-03-09 18:28:00,154.865,154.879,154.859,154.87,762199999.0
2007-03-09 18:29:00,154.87,154.888,154.853,154.873,695099999.0
2007-03-09 18:30:00,154.879,154.899,154.866,154.899,566799991.0
2007-03-09 18:31:00,154.909,154.93,154.9,154.93,850299997.0
2007-03-09 18:32:00,154.92,154.928,154.9,154.902,1230099991.0
2007-03-09 18:33:00,154.908,154.929,154.9,154.9,1593600007.0
2007-03-09 18:34:00,154.922,154.943,154.912,154.932,1037099998.0
2007-03-09 18:35:00,154.945,154.955,154.917,154.917,1199299994.0
2007-03-09 18:36:00,154.913,154.93,154.913,154.924,661800000.0
2007-03-09 18:37:00,154.926,154.929,154.912,154.912,654600000.0
2007-03-09 18:38:00,154.917,154.931,154.917,154.921,340100004.0
2007-03-09 18:39:00,154.924,154.924,154.906,154.918,385299997.0
2007-03-09 18:40:00,154.911,154.944,154.903,154.927,1073199990.0
2007-03-09 18:41:00,154.933,154.942,154.933,154.936,445099994.0
2007-03-09 18:42:00,154.938,154.953,154.936,154.948,739700001.0
2007-03-09 18:43:00,154.95,154.964,154.944,154.944,295200006.0
2007-03-09 18:44:00,154.941,154.959,154.94,154.948,437399998.0
2007-03-09 18:45:00,154.942,154.954,154.939,154.948,309200000.0
2007-03-09 18:46:00,154.944,154.946,154.916,154.942,528399999.0
2007-03-09 18:47:00,154.935,154.945,154.933,154.938,220599998.0
2007-03-09 18:48:00,154.94,154.95,154.933,154.938,619000006.0
2007-03-09 18:49:00,154.94,154.953,154.937,154.945,579000000.0
2007-03-09 18:50:00,154.943,154.96,154.932,154.941,802799997.0
2007-03-09 18:51:00,154.93,154.941,154.923,154.928,642199999.0
2007-03-09 18:52:00,154.925,154.935,154.911,154.916,620900002.0
2007-03-09 18:53:00,154.918,154.936,154.911,154.917,902100003.0
2007-03-09 18:54:00,154.921,154.935,154.908,154.924,897799999.0
2007-03-09 18:55:00,154.925,154.943,154.921,154.925,1022000000.0
2007-03-09 18:56:00,154.923,154.935,154.92,154.925,442600003.0
2007-03-09 18:57:00,154.928,154.953,154.92,154.945,456500003.0
2007-03-09 18:58:00,154.951,154.951,154.925,154.927,557600001.0
2007-03-09 18:59:00,154.934,154.967,154.934,154.967,890499995.0
2007-03-09 19:00:00,154.963,154.976,154.952,154.953,353899996.0
2007-03-09 19:01:00,154.949,154.958,154.941,154.957,299499997.0
2007-03-09 19:02:00,154.952,154.954,154.94,154.947,294900001.0
2007-03-09 19:03:00,154.951,154.96,154.941,154.953,810199997.0
2007-03-09 19:04:00,154.954,154.971,154.952,154.957,369699999.0
2007-03-09 19:05:00,154.959,154.961,154.945,154.959,743800000.0
2007-03-09 19:06:00,154.957,154.976,154.954,154.976,990400000.0
2007-03-09 19:07:00,154.979,154.982,154.939,154.939,926999998.0
2007-03-09 19:08:00,154.941,154.956,154.93,154.93,632099996.0
2007-03-09 19:09:00,154.925,154.939,154.891,154.934,722099998.0
2007-03-09 19:10:00,154.95,154.976,154.95,154.976,187900002.0
2007-03-09 19:11:00,154.975,154.975,154.947,154.947,386500005.0
2007-03-09 19:12:00,154.957,154.998,154.953,154.993,336700002.0
2007-03-09 19:13:00,154.994,154.994,154.985,154.985,84100000.0
2007-03-09 19:14:00,154.984,155.0,154.984,154.997,279299999.0
2007-03-09 19:15:00,155.0,155.032,154.995,155.022,873800007.0
2007-03-09 19:16:00,155.035,155.108,155.035,155.108,371899998.0
2007-03-09 19:17:00,155.099,155.105,155.066,155.066,548199997.0
2007-03-09 19:18:00,155.066,155.09,155.065,155.075,319800002.0
2007-03-09 19:19:00,155.075,155.079,155.07,155.077,662300005.0
2007-03-09 19:20:00,155.088,155.133,155.088,155.102,295400002.0
2007-03-09 19:21:00,155.116,155.128,155.108,155.108,528599998.0
2007-03-09 19:22:00,155.115,155.125,155.102,155.102,124500000.0
2007-03-09 19:23:00,155.109,155.134,155.104,155.134,1209100005.0
2007-03-09 19:24:00,155.138,155.149,155.121,155.124,584500001.0
2007-03-09 19:25:00,155.12,155.128,155.113,155.113,511100002.0
2007-03-09 19:26:00,155.106,155.109,155.088,155.088,1042299995.0
2007-03-09 19:27:00,155.094,155.1,155.082,155.092,822899997.0
2007-03-09 19:28:00,155.085,155.085,155.041,155.041,482299997.0
2007-03-09 19:29:00,155.046,155.057,155.043,155.05,405100002.0
2007-03-09 19:30:00,155.053,155.06,155.03,155.032,645699999.0
2007-03-09 19:31:00,155.034,155.042,155.023,155.026,822900000.0
2007-03-09 19:32:00,155.023,155.04,155.023,155.04,668900002.0
2007-03-09 19:33:00,155.044,155.059,155.044,155.054,425299998.0
2007-03-09 19:34:00,155.057,155.067,155.052,155.06,879599993.0
2007-03-09 19:35:00,155.057,155.081,155.057,155.067,749500000.0
2007-03-09 19:36:00,155.07,155.07,155.048,155.048,441699999.0
2007-03-09 19:37:00,155.041,155.044,155.036,155.036,25400000.0
2007-03-09 19:38:00,155.025,155.032,155.023,155.026,639700001.0
2007-03-09 19:39:00,155.029,155.031,155.01,155.012,654399996.0
2007-03-09 19:40:00,155.015,155.028,155.013,155.013,472300001.0
2007-03-09 19:41:00,155.007,155.023,154.997,154.997,806999995.0
2007-03-09 19:42:00,154.995,154.996,154.968,154.983,481800005.0
2007-03-09 19:43:00,154.989,154.996,154.983,154.983,97000000.0
2007-03-09 19:44:00,154.977,154.999,154.977,154.98,565499999.0
2007-03-09 19:45:00,154.982,154.999,154.982,154.998,133900001.0
2007-03-09 19:46:00,155.005,155.024,155.005,155.017,518799998.0
2007-03-09 19:47:00,155.022,155.042,155.02,155.042,229900000.0
2007-03-09 19:48:00,155.05,155.067,155.047,155.052,655199998.0
2007-03-09 19:49:00,155.053,155.076,155.053,155.07,349599999.0
2007-03-09 19:50:00,155.077,155.111,155.077,155.107,316600002.0
2007-03-09 19:51:00,155.118,155.126,155.106,155.112,253099998.0
2007-03-09 19:52:00,155.121,155.141,155.121,155.132,445499996.0
2007-03-09 19:53:00,155.136,155.154,155.135,155.148,443499998.0
2007-03-09 19:54:00,155.148,155.155,155.144,155.148,413199993.0
2007-03-09 19:55:00,155.144,155.149,155.136,155.136,266500000.0
2007-03-09 19:56:00,155.138,155.143,155.106,155.106,359799999.0
2007-03-09 19:57:00,155.095,155.105,155.083,155.087,495499998.0
2007-03-09 19:58:00,155.096,155.117,155.096,155.108,530300002.0
2007-03-09 19:59:00,155.108,155.113,155.096,155.107,539999998.0
2007-03-09 20:00:00,155.107,155.107,155.089,155.098,160299998.0
2007-03-09 20:01:00,155.099,155.102,155.092,155.102,551400004.0
2007-03-09 20:02:00,155.103,155.111,155.094,155.106,259399994.0
2007-03-09 20:03:00,155.112,155.112,155.092,155.092,204999999.0
2007-03-09 20:04:00,155.092,155.101,155.09,155.091,507499999.0
2007-03-09 20:05:00,155.092,155.105,155.09,155.098,586500001.0
2007-03-09 20:06:00,155.106,155.109,155.092,155.099,694799994.0
2007-03-09 20:07:00,155.099,155.103,155.09,155.098,304400001.0
2007-03-09 20:08:00,155.097,155.115,155.097,155.105,533899995.0
2007-03-09 20:09:00,155.106,155.122,155.102,155.122,407699996.0
2007-03-09 20:10:00,155.124,155.133,155.121,155.123,242100002.0
2007-03-09 20:11:00,155.123,155.13,155.102,155.13,774300005.0
2007-03-09 20:12:00,155.125,155.14,155.122,155.123,849900001.0
2007-03-09 20:13:00,155.124,155.125,155.105,155.118,237399999.0
2007-03-09 20:14:00,155.108,155.11,155.096,155.096,316199999.0
2007-03-09 20:15:00,155.106,155.121,155.097,155.111,779900004.0
2007-03-09 20:16:00,155.105,155.124,155.104,155.106,459500002.0
2007-03-09 20:17:00,155.095,155.105,155.088,155.092,276300005.0
2007-03-09 20:18:00,155.09,155.094,155.071,155.074,244300003.0
2007-03-09 20:19:00,155.075,155.088,155.068,155.083,425700001.0
2007-03-09 20:20:00,155.09,155.115,155.087,155.115,179700001.0
2007-03-09 20:21:00,155.109,155.121,155.104,155.12,431199996.0
2007-03-09 20:22:00,155.118,155.12,155.104,155.105,321500001.0
2007-03-09 20:23:00,155.11,155.125,155.11,155.115,560499996.0
2007-03-09 20:24:00,155.12,155.124,155.111,155.112,224299998.0
2007-03-09 20:25:00,155.112,155.126,155.108,155.117,374200000.0
2007-03-09 20:26:00,155.12,155.125,155.115,155.12,410499999.0
2007-03-09 20:27:00,155.12,155.127,155.108,155.127,704199997.0
2007-03-09 20:28:00,155.121,155.127,155.113,155.118,1048099990.0
2007-03-09 20:29:00,155.121,155.134,155.114,155.125,1233799994.0
2007-03-09 20:30:00,155.125,155.136,155.118,155.13,1892599997.0
2007-03-09 20:31:00,155.134,155.16,155.133,155.147,1229499995.0
2007-03-09 20:32:00,155.148,155.153,155.131,155.141,935499996.0
2007-03-09 20:33:00,155.134,155.134,155.117,155.119,507899995.0
2007-03-09 20:34:00,155.109,155.117,155.096,155.101,283899999.0
2007-03-09 20:35:00,155.099,155.1,155.09,155.095,466700000.0
2007-03-09 20:36:00,155.093,155.099,155.085,155.093,501300000.0
2007-03-09 20:37:00,155.085,155.085,155.05,155.06,576400004.0
2007-03-09 20:38:00,155.06,155.06,155.027,155.041,839099998.0
2007-03-09 20:39:00,155.04,155.065,155.031,155.054,663700002.0
2007-03-09 20:40:00,155.05,155.054,155.039,155.039,930900003.0
2007-03-09 20:41:00,155.03,155.042,155.029,155.03,351900001.0
2007-03-09 20:42:00,155.032,155.048,155.025,155.048,454600006.0
2007-03-09 20:43:00,155.055,155.074,155.055,155.068,413600000.0
2007-03-09 20:44:00,155.07,155.088,155.066,155.068,641700000.0
2007-03-09 20:45:00,155.074,155.088,155.07,155.07,812200002.0
2007-03-09 20:46:00,155.076,155.084,155.065,155.071,660800002.0
2007-03-09 20:47:00,155.065,155.075,155.063,155.065,723100001.0
2007-03-09 20:48:00,155.066,155.081,155.065,155.065,559000004.0
2007-03-09 20:49:00,155.071,155.08,155.067,155.076,467500005.0
2007-03-09 20:50:00,155.066,155.073,155.048,155.048,1195799994.0
2007-03-09 20:51:00,155.048,155.064,155.048,155.057,507299998.0
2007-03-09 20:52:00,155.058,155.058,155.047,155.047,292899997.0
2007-03-09 20:53:00,155.048,155.063,155.046,155.05,827100001.0
2007-03-09 20:54:00,155.035,155.037,155.02,155.029,219400003.0
2007-03-09 20:55:00,155.021,155.039,155.01,155.022,808700002.0
2007-03-09 20:56:00,155.015,155.027,155.006,155.006,955099995.0
2007-03-09 20:57:00,154.99,154.995,154.97,154.97,935300001.0
2007-03-09 20:58:00,154.973,154.987,154.954,154.971,1159700005.0
2007-03-09 20:59:00,154.973,154.989,154.97,154.971,1256699991.0
2007-03-09 21:00:00,154.971,154.982,154.953,154.953,1095999995.0
2007-03-09 21:01:00,154.951,154.959,154.904,154.905,1023099996.0
2007-03-09 21:02:00,154.895,154.916,154.895,154.902,598300003.0
2007-03-09 21:03:00,154.907,154.927,154.907,154.922,777799995.0
2007-03-09 21:04:00,154.928,154.936,154.915,154.928,555200000.0
2007-03-09 21:05:00,154.932,154.948,154.929,154.943,637099999.0
2007-03-09 21:06:00,154.936,154.948,154.93,154.934,547099997.0
2007-03-09 21:07:00,154.932,154.932,154.913,154.914,448199999.0
2007-03-09 21:08:00,154.915,154.931,154.915,154.923,510300005.0
2007-03-09 21:09:00,154.935,154.935,154.93,154.93,209400001.0
2007-03-09 21:10:00,154.935,154.963,154.935,154.958,378199999.0
2007-03-09 21:11:00,154.954,154.969,154.944,154.944,210200000.0
2007-03-09 21:12:00,154.939,154.946,154.931,154.932,495800001.0
2007-03-09 21:13:00,154.932,154.945,154.929,154.945,440599999.0
2007-03-09 21:14:00,154.945,154.95,154.934,154.948,795199995.0
2007-03-09 21:15:00,154.953,154.963,154.948,154.953,656500005.0
2007-03-09 21:16:00,154.94,154.94,154.905,154.911,623599999.0
2007-03-09 21:17:00,154.903,154.919,154.899,154.912,821199995.0
2007-03-09 21:18:00,154.908,154.908,154.897,154.898,332800001.0
2007-03-09 21:19:00,154.897,154.918,154.897,154.903,596699994.0
2007-03-09 21:20:00,154.913,154.926,154.91,154.912,1047900000.0
2007-03-09 21:21:00,154.906,154.918,154.893,154.897,557999999.0
2007-03-09 21:22:00,154.896,154.917,154.895,154.91,904000005.0
2007-03-09 21:23:00,154.906,154.916,154.878,154.878,420600001.0
2007-03-09 21:24:00,154.875,154.899,154.875,154.88,583100002.0
2007-03-09 21:25:00,154.893,154.908,154.889,154.902,698100001.0
2007-03-09 21:26:00,154.887,154.89,154.868,154.882,302899998.0
2007-03-09 21:27:00,154.885,154.885,154.86,154.869,194499997.0
2007-03-09 21:28:00,154.869,154.886,154.869,154.88,66900000.0
2007-03-09 21:29:00,154.88,154.884,154.857,154.857,242600002.0
2007-03-09 21:30:00,154.852,154.87,154.852,154.857,269200003.0
2007-03-09 21:31:00,154.843,154.86,154.837,154.86,120400003.0
2007-03-09 21:32:00,154.857,154.859,154.844,154.85,638000003.0
2007-03-09 21:33:00,154.844,154.863,154.844,154.859,184499998.0
2007-03-09 21:34:00,154.859,154.862,154.842,154.842,206299999.0
2007-03-09 21:35:00,154.843,154.855,154.843,154.855,177399998.0
2007-03-09 21:36:00,154.86,154.872,154.852,154.857,301699999.0
2007-03-09 21:37:00,154.87,154.891,154.86,154.86,128400002.0
2007-03-09 21:38:00,154.865,154.885,154.864,154.885,96500002.0
2007-03-09 21:39:00,154.893,154.91,154.892,154.91,251200002.0
2007-03-09 21:40:00,154.899,154.902,154.892,154.902,209099998.0
2007-03-09 21:41:00,154.9,154.9,154.878,154.89,93400000.0
2007-03-09 21:42:00,154.89,154.895,154.886,154.895,327300003.0
2007-03-09 21:43:00,154.89,154.896,154.879,154.883,351000004.0
2007-03-09 21:44:00,154.88,154.888,154.86,154.861,670400005.0
2007-03-09 21:45:00,154.859,154.867,154.852,154.867,199200000.0
2007-03-09 21:46:00,154.868,154.875,154.859,154.865,465900003.0
2007-03-09 21:47:00,154.87,154.873,154.862,154.867,303900003.0
2007-03-09 21:48:00,154.86,154.865,154.856,154.858,141200000.0
2007-03-09 21:49:00,154.845,154.862,154.845,154.855,88000000.0
2007-03-09 21:50:00,154.862,154.862,154.852,154.855,115400000.0
2007-03-09 21:51:00,154.853,154.859,154.853,154.856,153100001.0
2007-03-09 21:52:00,154.843,154.849,154.833,154.844,84700001.0
2007-03-09 21:53:00,154.847,154.855,154.847,154.855,109100000.0
2007-03-09 21:54:00,154.855,154.86,154.845,154.845,87300000.0
2007-03-09 21:55:00,154.852,154.868,154.852,154.868,65400001.0
2007-03-09 21:56:00,154.866,154.866,154.859,154.865,94200000.0
2007-03-09 21:57:00,154.868,154.876,154.867,154.873,79800000.0
2007-03-09 21:58:00,154.877,154.893,154.877,154.893,95200000.0
2007-03-09 21:59:00,154.891,154.925,154.891,154.925,160800002.0
2007-03-09 22:00:00,154.937,154.941,154.934,154.937,171200002.0
2007-03-09 22:01:00,154.94,154.956,154.931,154.936,431099998.0
2007-03-09 22:02:00,154.934,154.941,154.921,154.928,437099997.0
2007-03-09 22:03:00,154.887,154.932,154.886,154.913,146000001.0
2007-03-09 22:04:00,154.933,154.933,154.92,154.926,284499999.0
2007-03-09 22:05:00,154.928,154.936,154.928,154.932,117200001.0
2007-03-09 22:06:00,154.927,154.927,154.917,154.922,47600000.0
2007-03-09 22:07:00,154.917,154.917,154.903,154.917,104600003.0
2007-03-09 22:08:00,154.915,154.923,154.909,154.923,152900001.0
2007-03-09 22:09:00,154.923,154.946,154.923,154.946,76100003.0
2007-03-09 22:10:00,154.94,154.945,154.94,154.945,134499999.0
2007-03-09 22:11:00,154.939,154.948,154.936,154.94,156500000.0
2007-03-09 22:12:00,154.938,154.945,154.938,154.94,130400000.0
2007-03-09 22:13:00,154.939,154.942,154.929,154.938,121500000.0
2007-03-09 22:14:00,154.938,154.938,154.931,154.933,69499999.0
2007-03-09 22:15:00,154.936,154.944,154.93,154.93,201699998.0
2007-03-09 22:16:00,154.937,154.945,154.937,154.942,143999999.0
2007-03-09 22:17:00,154.936,154.936,154.931,154.935,34800000.0
2007-03-09 22:18:00,154.94,154.945,154.933,154.933,159800002.0
2007-03-09 22:19:00,154.929,154.932,154.927,154.929,124899999.0
2007-03-09 22:20:00,154.927,154.935,154.925,154.928,99800000.0
2007-03-09 22:21:00,154.933,154.938,154.929,154.938,52000000.0
2007-03-09 22:22:00,154.94,154.94,154.922,154.922,279700002.0
2007-03-09 22:23:00,154.93,154.93,154.925,154.93,196700000.0
2007-03-09 22:24:00,154.927,154.927,154.917,154.919,144099998.0
2007-03-09 22:25:00,154.915,154.92,154.907,154.907,315400004.0
2007-03-09 22:26:00,154.905,154.907,154.901,154.905,126800002.0
2007-03-09 22:27:00,154.903,154.91,154.893,154.905,650799996.0
2007-03-09 22:28:00,154.905,154.918,154.903,154.915,239600001.0
2007-03-09 22:29:00,154.919,154.92,154.916,154.92,47500000.0
2007-03-09 22:30:00,154.921,154.928,154.921,154.928,95500001.0
2007-03-09 22:31:00,154.922,154.922,154.907,154.918,147700001.0
2007-03-09 22:32:00,154.919,154.921,154.912,154.913,235000002.0
2007-03-09 22:33:00,154.915,154.92,154.911,154.92,291200002.0
2007-03-09 22:34:00,154.92,154.92,154.907,154.919,208099997.0
2007-03-09 22:35:00,154.912,154.918,154.905,154.905,178499998.0
2007-03-09 22:36:00,154.914,154.931,154.914,154.93,449599997.0
2007-03-09 22:37:00,154.934,154.942,154.93,154.935,239299996.0
2007-03-09 22:38:00,154.93,154.939,154.93,154.937,315400004.0
2007-03-09 22:39:00,154.941,154.947,154.937,154.937,193200001.0
2007-03-09 22:40:00,154.94,154.958,154.94,154.954,485600001.0
2007-03-09 22:41:00,154.969,154.978,154.969,154.971,175799995.0
2007-03-09 22:42:00,154.983,154.986,154.971,154.981,188599999.0
2007-03-09 22:43:00,154.995,155.005,154.994,154.998,107300001.0
2007-03-09 22:44:00,155.004,155.021,155.002,155.01,258499998.0
2007-03-09 22:45:00,155.012,155.028,155.003,155.023,364300000.0
2007-03-09 22:46:00,155.031,155.038,155.031,155.033,78900002.0
2007-03-09 22:47:00,155.031,155.039,155.03,155.037,88100000.0
2007-03-09 22:48:00,155.041,155.061,155.041,155.061,364300000.0
2007-03-09 22:49:00,155.067,155.081,155.059,155.079,330900000.0
2007-03-09 22:50:00,155.079,155.079,155.07,155.07,123799998.0
2007-03-09 22:51:00,155.07,155.079,155.067,155.075,223000003.0
2007-03-09 22:52:00,155.072,155.076,155.062,155.074,178300002.0
2007-03-09 22:53:00,155.07,155.079,155.061,155.067,168099997.0
2007-03-09 22:54:00,155.065,155.073,155.063,155.073,208299999.0
2007-03-09 22:55:00,155.069,155.084,155.069,155.075,231100001.0
2007-03-09 22:56:00,155.078,155.078,155.061,155.07,165599997.0
2007-03-09 22:57:00,155.064,155.065,155.057,155.057,263100001.0
2007-03-09 22:58:00,155.058,155.058,155.04,155.043,97399999.0
2007-03-09 22:59:00,155.045,155.045,155.012,155.03,136700000.0
2007-03-09 23:00:00,155.054,155.054,155.041,155.045,156199998.0
2007-03-09 23:01:00,155.055,155.066,155.044,155.053,116800000.0
2007-03-09 23:02:00,155.054,155.064,155.053,155.053,162500002.0
2007-03-09 23:03:00,155.052,155.061,155.046,155.052,78099999.0
2007-03-09 23:04:00,155.057,155.065,155.057,155.065,17600000.0
2007-03-09 23:05:00,155.068,155.075,155.068,155.07,133499999.0
2007-03-09 23:06:00,155.07,155.07,155.056,155.065,55200000.0
2007-03-09 23:07:00,155.072,155.072,155.048,155.063,92800002.0
2007-03-09 23:08:00,155.052,155.055,155.047,155.048,58800000.0
2007-03-09 23:09:00,155.055,155.066,155.055,155.056,113499999.0
2007-03-09 23:10:00,155.055,155.065,155.055,155.065,85199998.0
2007-03-09 23:11:00,155.061,155.061,155.04,155.048,138100004.0
2007-03-09 23:12:00,155.052,155.052,155.039,155.05,100600000.0
2007-03-09 23:13:00,155.048,155.048,155.045,155.045,48500001.0
2007-03-09 23:14:00,155.048,155.048,155.027,155.03,55200000.0
2007-03-09 23:15:00,155.031,155.048,155.031,155.041,36400000.0
2007-03-09 23:16:00,155.037,155.038,155.024,155.038,69500001.0
2007-03-09 23:17:00,155.04,155.042,155.037,155.042,90199997.0
2007-03-09 23:18:00,155.04,155.045,155.04,155.045,54299999.0
2007-03-09 23:19:00,155.036,155.036,155.021,155.032,187299996.0
2007-03-09 23:20:00,155.038,155.038,155.029,155.032,44800000.0
2007-03-09 23:21:00,155.038,155.042,155.031,155.035,37600000.0
2007-03-09 23:22:00,155.04,155.045,155.033,155.04,180700000.0
2007-03-09 23:23:00,155.022,155.03,155.013,155.013,32200000.0
2007-03-09 23:24:00,155.032,155.045,155.032,155.045,30400000.0
2007-03-09 23:25:00,155.041,155.041,155.035,155.035,26600000.0
2007-03-09 23:26:00,155.038,155.04,155.032,155.032,41600000.0
2007-03-09 23:27:00,155.042,155.043,155.025,155.043,156299999.0
2007-03-09 23:28:00,155.042,155.048,155.042,155.043,40400000.0
2007-03-09 23:29:00,155.049,155.052,155.04,155.05,110099999.0
2007-03-09 23:30:00,155.055,155.066,155.055,155.065,51300001.0
2007-03-09 23:31:00,155.069,155.079,155.068,155.071,44100000.0
2007-03-09 23:32:00,155.08,155.09,155.08,155.09,12800000.0
2007-03-09 23:33:00,155.1,155.105,155.09,155.09,44900000.0
2007-03-09 23:34:00,155.088,155.099,155.088,155.093,44000000.0
2007-03-09 23:35:00,155.097,155.097,155.081,155.093,96100000.0
2007-03-09 23:36:00,155.1,155.111,155.1,155.1,61899998.0
2007-03-09 23:37:00,155.112,155.128,155.112,155.128,73399999.0
2007-03-09 23:38:00,155.125,155.135,155.117,155.117,112700000.0
2007-03-09 23:39:00,155.118,155.12,155.104,155.12,19200000.0
2007-03-09 23:40:00,155.108,155.115,155.092,155.115,55300001.0
2007-03-09 23:41:00,155.107,155.12,155.107,155.112,38400000.0
2007-03-09 23:42:00,155.105,155.107,155.091,155.107,151600001.0
2007-03-09 23:43:00,155.113,155.12,155.105,155.115,80700000.0
2007-03-09 23:44:00,155.117,155.123,155.114,155.123,239500002.0
2007-03-09 23:45:00,155.118,155.118,155.108,155.114,63399998.0
2007-03-09 23:46:00,155.113,155.119,155.112,155.112,40000000.0
2007-03-09 23:47:00,155.105,155.119,155.105,155.11,84100001.0
2007-03-09 23:48:00,155.103,155.115,155.1,155.115,48800000.0
2007-03-09 23:49:00,155.123,155.124,155.114,155.114,80800001.0
2007-03-09 23:50:00,155.123,155.129,155.117,155.121,90199999.0
2007-03-09 23:51:00,155.115,155.125,155.112,155.112,74400000.0
2007-03-09 23:52:00,155.116,155.134,155.116,155.125,110300000.0
2007-03-09 23:53:00,155.126,155.131,155.112,155.112,115499998.0
2007-03-09 23:54:00,155.121,155.121,155.108,155.113,28000000.0
2007-03-09 23:55:00,155.121,155.162,155.116,155.162,79900001.0
2007-03-09 23:56:00,155.168,155.178,155.162,155.172,101899999.0
2007-03-09 23:57:00,155.163,155.169,155.161,155.169,81700001.0
2007-03-09 23:58:00,155.156,155.156,155.149,155.149,34299999.0
2007-03-09 23:59:00,155.137,155.164,155.117,155.164,78899998.0
2007-03-11 23:00:00,155.405,155.432,155.391,155.409,104299999.0
2007-03-11 23:01:00,155.416,155.469,155.406,155.469,95399999.0
2007-03-11 23:02:00,155.429,155.439,155.405,155.425,81600000.0
2007-03-11 23:03:00,155.418,155.464,155.412,155.445,162400002.0
2007-03-11 23:04:00,155.44,155.449,155.394,155.405,79700000.0
2007-03-11 23:05:00,155.415,155.43,155.391,155.396,47100000.0
2007-03-11 23:06:00,155.412,155.428,155.377,155.388,155800002.0
2007-03-11 23:07:00,155.376,155.379,155.344,155.362,94199999.0
2007-03-11 23:08:00,155.312,155.338,155.309,155.33,141899997.0
2007-03-11 23:09:00,155.322,155.335,155.296,155.305,108300000.0
2007-03-11 23:10:00,155.3,155.308,155.27,155.273,75200000.0
2007-03-11 23:11:00,155.334,155.361,155.286,155.309,132099999.0
2007-03-11 23:12:00,155.302,155.317,155.289,155.313,109200001.0
2007-03-11 23:13:00,155.303,155.33,155.282,155.283,148800001.0
2007-03-11 23:14:00,155.259,155.29,155.24,155.264,99500000.0
2007-03-11 23:15:00,155.24,155.26,155.229,155.243,67700000.0
2007-03-11 23:16:00,155.221,155.248,155.21,155.248,106000000.0
2007-03-11 23:17:00,155.231,155.252,155.216,155.236,140999996.0
2007-03-11 23:18:00,155.207,155.267,155.207,155.254,98100001.0
2007-03-11 23:19:00,155.257,155.265,155.228,155.249,119300000.0
2007-03-11 23:20:00,155.224,155.265,155.224,155.265,49900001.0
2007-03-11 23:21:00,155.265,155.266,155.232,155.232,149400002.0
2007-03-11 23:22:00,155.222,155.222,155.205,155.21,133400001.0
2007-03-11 23:23:00,155.234,155.257,155.221,155.24,91800000.0
2007-03-11 23:24:00,155.238,155.25,155.216,155.25,68700000.0
2007-03-11 23:25:00,155.263,155.266,155.222,155.229,84400002.0
2007-03-11 23:26:00,155.202,155.217,155.185,155.195,63599999.0
2007-03-11 23:27:00,155.202,155.221,155.183,155.189,126100000.0
2007-03-11 23:28:00,155.217,155.235,155.217,155.217,41100000.0
2007-03-11 23:29:00,155.235,155.245,155.217,155.22,161100003.0
2007-03-11 23:30:00,155.212,155.23,155.193,155.193,132499998.0
2007-03-11 23:31:00,155.207,155.239,155.207,155.217,83700002.0
2007-03-11 23:32:00,155.222,155.23,155.208,155.224,36300000.0
2007-03-11 23:33:00,155.221,155.233,155.221,155.231,72700000.0
2007-03-11 23:34:00,155.206,155.228,155.201,155.221,62200000.0
2007-03-11 23:35:00,155.238,155.246,155.217,155.245,42000000.0
2007-03-11 23:36:00,155.225,155.249,155.212,155.228,143800000.0
2007-03-11 23:37:00,155.23,155.237,155.214,155.222,50600001.0
2007-03-11 23:38:00,155.205,155.232,155.199,155.23,143500000.0
2007-03-11 23:39:00,155.237,155.26,155.237,155.26,59500001.0
2007-03-11 23:40:00,155.237,155.244,155.203,155.215,148000002.0
2007-03-11 23:41:00,155.217,155.239,155.204,155.204,67099999.0
2007-03-11 23:42:00,155.23,155.235,155.202,155.231,75800001.0
2007-03-11 23:43:00,155.198,155.231,155.184,155.231,71900002.0
2007-03-11 23:44:00,155.207,155.225,155.176,155.21,85500000.0
2007-03-11 23:45:00,155.223,155.224,155.187,155.195,118800001.0
2007-03-11 23:46:00,155.19,155.205,155.182,155.19,92800000.0
2007-03-11 23:47:00,155.203,155.205,155.187,155.202,116200003.0
2007-03-11 23:48:00,155.209,155.218,155.189,155.189,56000001.0
2007-03-11 23:49:00,155.184,155.21,155.174,155.21,45200001.0
2007-03-11 23:50:00,155.184,155.189,155.176,155.176,65100000.0
2007-03-11 23:51:00,155.198,155.241,155.183,155.196,56299999.0
2007-03-11 23:52:00,155.193,155.213,155.192,155.192,149200002.0
2007-03-11 23:53:00,155.202,155.239,155.184,155.184,71000000.0
2007-03-11 23:54:00,155.195,155.195,155.184,155.195,114200000.0
2007-03-11 23:55:00,155.204,155.229,155.202,155.211,132600001.0
2007-03-11 23:56:00,155.208,155.222,155.182,155.205,187099995.0
2007-03-11 23:57:00,155.212,155.239,155.212,155.233,38400000.0
2007-03-11 23:58:00,155.221,155.233,155.201,155.201,62799999.0
2007-03-11 23:59:00,155.225,155.226,155.179,155.185,143899998.0
2007-03-12 00:00:00,155.185,155.209,155.181,155.185,222200005.0
2007-03-12 00:01:00,155.197,155.197,155.152,155.163,98000001.0
2007-03-12 00:02:00,155.141,155.172,155.122,155.172,34400000.0
2007-03-12 00:03:00,155.143,155.182,155.137,155.158,126200000.0
2007-03-12 00:04:00,155.187,155.197,155.15,155.192,80799999.0
2007-03-12 00:05:00,155.168,155.175,155.163,155.168,48600000.0
2007-03-12 00:06:00,155.154,155.177,155.147,155.174,190499997.0
2007-03-12 00:07:00,155.114,155.159,155.114,155.133,31000000.0
2007-03-12 00:08:00,155.179,155.187,155.162,155.171,70400000.0
2007-03-12 00:09:00,155.187,155.203,155.187,155.203,66100000.0
2007-03-12 00:10:00,155.201,155.208,155.188,155.208,163799997.0
2007-03-12 00:11:00,155.198,155.198,155.163,155.171,88300001.0
2007-03-12 00:12:00,155.195,155.215,155.195,155.215,8100000.0
2007-03-12 00:13:00,155.208,155.218,155.193,155.214,68000000.0
2007-03-12 00:14:00,155.213,155.222,155.195,155.222,28900000.0
2007-03-12 00:15:00,155.231,155.231,155.202,155.221,164900003.0
2007-03-12 00:16:00,155.228,155.228,155.196,155.225,179299997.0
2007-03-12 00:17:00,155.223,155.239,155.214,155.239,76700001.0
2007-03-12 00:18:00,155.232,155.239,155.212,155.212,135100000.0
2007-03-12 00:19:00,155.212,155.248,155.212,155.246,58100000.0
2007-03-12 00:20:00,155.247,155.247,155.227,155.237,64100000.0
2007-03-12 00:21:00,155.239,155.253,155.239,155.242,82299999.0
2007-03-12 00:22:00,155.239,155.251,155.235,155.248,140200000.0
2007-03-12 00:23:00,155.255,155.255,155.25,155.25,8800000.0
2007-03-12 00:24:00,155.255,155.255,155.245,155.245,144200004.0
2007-03-12 00:25:00,155.258,155.26,155.246,155.25,109999998.0
2007-03-12 00:26:00,155.242,155.25,155.242,155.244,38700000.0
2007-03-12 00:27:00,155.244,155.246,155.244,155.246,10900000.0
2007-03-12 00:28:00,155.242,155.243,155.225,155.225,123100001.0
2007-03-12 00:29:00,155.246,155.249,155.241,155.249,48000001.0
2007-03-12 00:30:00,155.241,155.251,155.239,155.241,94699999.0
2007-03-12 00:31:00,155.24,155.277,155.24,155.266,71399999.0
2007-03-12 00:32:00,155.278,155.283,155.27,155.283,53600000.0
2007-03-12 00:33:00,155.282,155.289,155.25,155.26,112800000.0
2007-03-12 00:34:00,155.256,155.269,155.249,155.251,86000001.0
2007-03-12 00:35:00,155.245,155.249,155.239,155.248,72000000.0
2007-03-12 00:36:00,155.242,155.242,155.235,155.235,63400000.0
2007-03-12 00:37:00,155.235,155.245,155.232,155.245,117900001.0
2007-03-12 00:38:00,155.237,155.244,155.229,155.232,106199999.0
2007-03-12 00:39:00,155.231,155.241,155.225,155.241,73499999.0
2007-03-12 00:40:00,155.233,155.233,155.226,155.233,35200000.0
2007-03-12 00:41:00,155.232,155.24,155.232,155.232,25900000.0
2007-03-12 00:42:00,155.23,155.263,155.23,155.263,61900000.0
2007-03-12 00:43:00,155.272,155.272,155.233,155.246,224299997.0
2007-03-12 00:44:00,155.251,155.258,155.247,155.257,99900000.0
2007-03-12 00:45:00,155.268,155.273,155.264,155.269,97700000.0
2007-03-12 00:46:00,155.27,155.27,155.265,155.265,24300000.0
2007-03-12 00:47:00,155.261,155.261,155.24,155.24,58400000.0
2007-03-12 00:48:00,155.246,155.251,155.239,155.247,140399999.0
2007-03-12 00:49:00,155.238,155.245,155.23,155.245,69600000.0
2007-03-12 00:50:00,155.242,155.258,155.237,155.237,38400000.0
2007-03-12 00:51:00,155.243,155.247,155.227,155.245,124300000.0
2007-03-12 00:52:00,155.248,155.249,155.234,155.245,94400000.0
2007-03-12 00:53:00,155.239,155.24,155.232,155.239,95200002.0
2007-03-12 00:54:00,155.24,155.243,155.231,155.239,93199998.0
2007-03-12 00:55:00,155.235,155.245,155.235,155.238,162599999.0
2007-03-12 00:56:00,155.237,155.248,155.231,155.24,145600001.0
2007-03-12 00:57:00,155.238,155.244,155.229,155.229,45700000.0
2007-03-12 00:58:00,155.232,155.24,155.231,155.238,102499998.0
2007-03-12 00:59:00,155.242,155.249,155.236,155.236,126199999.0
2007-03-12 01:00:00,155.235,155.245,155.235,155.24,87399999.0
2007-03-12 01:01:00,155.233,155.233,155.209,155.219,84899999.0
2007-03-12 01:02:00,155.23,155.232,155.202,155.202,70300000.0
2007-03-12 01:03:00,155.171,155.177,155.167,155.169,75599999.0
2007-03-12 01:04:00,155.158,155.165,155.155,155.16,133700001.0
2007-03-12 01:05:00,155.168,155.182,155.163,155.181,69599999.0
2007-03-12 01:06:00,155.193,155.196,155.184,155.187,126799997.0
2007-03-12 01:07:00,155.184,155.19,155.165,155.166,131999998.0
2007-03-12 01:08:00,155.162,155.183,155.162,155.173,70400002.0
2007-03-12 01:09:00,155.174,155.183,155.166,155.177,128600003.0
2007-03-12 01:10:00,155.179,155.192,155.173,155.175,113500001.0
2007-03-12 01:11:00,155.18,155.19,155.18,155.182,79100000.0
2007-03-12 01:12:00,155.189,155.197,155.185,155.197,72800000.0
2007-03-12 01:13:00,155.204,155.227,155.204,155.227,100599998.0
2007-03-12 01:14:00,155.236,155.247,155.232,155.24,137699999.0
2007-03-12 01:15:00,155.242,155.242,155.228,155.228,73299999.0
2007-03-12 01:16:00,155.235,155.235,155.225,155.235,109999998.0
2007-03-12 01:17:00,155.228,155.235,155.223,155.223,134400001.0
2007-03-12 01:18:00,155.233,155.233,155.23,155.23,59100000.0
2007-03-12 01:19:00,155.223,155.223,155.203,155.205,91500002.0
2007-03-12 01:20:00,155.215,155.221,155.206,155.21,116399999.0
2007-03-12 01:21:00,155.203,155.222,155.203,155.222,138800001.0
2007-03-12 01:22:00,155.22,155.225,155.215,155.215,57600001.0
2007-03-12 01:23:00,155.21,155.215,155.203,155.21,79700000.0
2007-03-12 01:24:00,155.202,155.209,155.193,155.193,22400000.0
2007-03-12 01:25:00,155.204,155.208,155.198,155.198,59699999.0
2007-03-12 01:26:00,155.191,155.205,155.181,155.205,69999999.0
2007-03-12 01:27:00,155.207,155.207,155.186,155.19,71500001.0
2007-03-12 01:28:00,155.192,155.2,155.178,155.178,117600003.0
2007-03-12 01:29:00,155.182,155.19,155.178,155.19,42900000.0
2007-03-12 01:30:00,155.189,155.189,155.178,155.187,190799996.0
2007-03-12 01:31:00,155.18,155.185,155.175,155.178,81199999.0
2007-03-12 01:32:00,155.172,155.185,155.172,155.185,54500000.0
2007-03-12 01:33:00,155.189,155.191,155.182,155.188,91000003.0
2007-03-12 01:34:00,155.196,155.201,155.174,155.181,98700000.0
2007-03-12 01:35:00,155.192,155.192,155.173,155.178,94700000.0
2007-03-12 01:36:00,155.18,155.189,155.18,155.182,41600000.0
2007-03-12 01:37:00,155.177,155.18,155.163,155.163,91200000.0
2007-03-12 01:38:00,155.163,155.186,155.163,155.186,81000000.0
2007-03-12 01:39:00,155.19,155.19,155.166,155.178,109700001.0
2007-03-12 01:40:00,155.185,155.193,155.185,155.191,92099997.0
2007-03-12 01:41:00,155.191,155.198,155.191,155.198,84099998.0
2007-03-12 01:42:00,155.202,155.202,155.18,155.189,111699998.0
2007-03-12 01:43:00,155.18,155.191,155.18,155.187,70400000.0
2007-03-12 01:44:00,155.19,155.194,155.182,155.187,81000001.0
2007-03-12 01:45:00,155.202,155.235,155.202,155.235,80799999.0
2007-03-12 01:46:00,155.229,155.24,155.226,155.24,54000000.0
2007-03-12 01:47:00,155.24,155.253,155.239,155.253,119099999.0
2007-03-12 01:48:00,155.244,155.265,155.243,155.265,81299999.0
2007-03-12 01:49:00,155.263,155.286,155.263,155.286,67300000.0
2007-03-12 01:50:00,155.273,155.291,155.273,155.284,127000000.0
2007-03-12 01:51:00,155.282,155.287,155.247,155.247,73000000.0
2007-03-12 01:52:00,155.208,155.208,155.115,155.119,55999999.0
2007-03-12 01:53:00,155.133,155.138,155.111,155.126,86600000.0
2007-03-12 01:54:00,155.133,155.133,155.1,155.1,71900001.0
2007-03-12 01:55:00,155.102,155.102,155.069,155.082,108399999.0
2007-03-12 01:56:00,155.07,155.072,155.044,155.044,161800003.0
2007-03-12 01:57:00,155.037,155.096,155.035,155.096,78500000.0
2007-03-12 01:58:00,155.12,155.13,155.12,155.13,5200000.0
2007-03-12 01:59:00,155.141,155.141,155.125,155.137,64099999.0
2007-03-12 02:00:00,155.13,155.13,155.102,155.126,91100003.0
2007-03-12 02:01:00,155.127,155.127,155.099,155.104,92599998.0
2007-03-12 02:02:00,155.092,155.092,155.058,155.058,82099998.0
2007-03-12 02:03:00,155.045,155.05,155.018,155.029,92199999.0
2007-03-12 02:04:00,155.041,155.064,155.027,155.043,140700003.0
2007-03-12 02:05:00,155.05,155.05,155.028,155.03,110000002.0
2007-03-12 02:06:00,155.06,155.083,155.06,155.082,64499999.0
2007-03-12 02:07:00,155.089,155.093,155.076,155.084,107699999.0
2007-03-12 02:08:00,155.109,155.153,155.109,155.14,86600000.0
2007-03-12 02:09:00,155.143,155.143,155.132,155.142,38200000.0
2007-03-12 02:10:00,155.139,155.162,155.132,155.162,68400000.0
2007-03-12 02:11:00,155.172,155.179,155.169,155.17,40900000.0
2007-03-12 02:12:00,155.16,155.174,155.16,155.165,93500003.0
2007-03-12 02:13:00,155.159,155.181,155.156,155.181,128399999.0
2007-03-12 02:14:00,155.167,155.167,155.149,155.153,163299998.0
2007-03-12 02:15:00,155.15,155.158,155.134,155.156,123100001.0
2007-03-12 02:16:00,155.167,155.185,155.156,155.156,87900000.0
2007-03-12 02:17:00,155.153,155.159,155.107,155.114,156400001.0
2007-03-12 02:18:00,155.11,155.115,155.108,155.115,87199999.0
2007-03-12 02:19:00,155.093,155.093,155.052,155.058,55100000.0
2007-03-12 02:20:00,155.073,155.095,155.061,155.078,23700000.0
2007-03-12 02:21:00,155.068,155.087,155.06,155.076,144099996.0
2007-03-12 02:22:00,155.079,155.091,155.074,155.074,40100000.0
2007-03-12 02:23:00,155.073,155.073,155.016,155.016,104600001.0
2007-03-12 02:24:00,155.018,155.04,155.011,155.04,76300001.0
2007-03-12 02:25:00,155.013,155.013,154.966,154.967,47500000.0
2007-03-12 02:26:00,154.975,154.984,154.975,154.983,54700000.0
2007-03-12 02:27:00,154.967,154.967,154.922,154.922,24000000.0
2007-03-12 02:28:00,154.912,154.912,154.885,154.885,147300000.0
2007-03-12 02:29:00,154.885,154.902,154.854,154.902,166200000.0
2007-03-12 02:30:00,154.918,154.936,154.908,154.935,79700000.0
2007-03-12 02:31:00,154.936,154.948,154.922,154.935,177400000.0
2007-03-12 02:32:00,154.941,154.951,154.937,154.941,89700000.0
2007-03-12 02:33:00,154.925,154.925,154.902,154.912,86299997.0
2007-03-12 02:34:00,154.918,154.94,154.918,154.94,37300000.0
2007-03-12 02:35:00,154.933,154.934,154.918,154.934,79099999.0
2007-03-12 02:36:00,154.922,154.922,154.869,154.878,48000000.0
2007-03-12 02:37:00,154.878,154.896,154.875,154.893,137200003.0
2007-03-12 02:38:00,154.892,154.893,154.881,154.893,112700000.0
2007-03-12 02:39:00,154.881,154.881,154.86,154.86,18400000.0
2007-03-12 02:40:00,154.846,154.846,154.81,154.819,95200002.0
2007-03-12 02:41:00,154.82,154.826,154.811,154.812,110899999.0
2007-03-12 02:42:00,154.798,154.821,154.794,154.821,102300001.0
2007-03-12 02:43:00,154.813,154.833,154.813,154.833,81499999.0
2007-03-12 02:44:00,154.847,154.867,154.839,154.839,79600002.0
2007-03-12 02:45:00,154.864,154.895,154.864,154.89,74900000.0
2007-03-12 02:46:00,154.892,154.897,154.869,154.869,62100000.0
2007-03-12 02:47:00,154.881,154.884,154.864,154.884,75099999.0
2007-03-12 02:48:00,154.886,154.896,154.886,154.891,62399999.0
2007-03-12 02:49:00,154.894,154.902,154.894,154.902,33600000.0
2007-03-12 02:50:00,154.89,154.918,154.89,154.91,101999999.0
2007-03-12 02:51:00,154.898,154.909,154.894,154.902,80200002.0
2007-03-12 02:52:00,154.895,154.917,154.895,154.917,69300002.0
2007-03-12 02:53:00,154.922,154.952,154.922,154.951,59600000.0
2007-03-12 02:54:00,154.96,154.985,154.958,154.98,121100000.0
2007-03-12 02:55:00,154.987,154.987,154.945,154.955,209200001.0
2007-03-12 02:56:00,154.963,154.98,154.953,154.98,228600004.0
2007-03-12 02:57:00,154.977,154.986,154.969,154.986,141800000.0
2007-03-12 02:58:00,154.993,155.002,154.982,155.001,100100000.0
2007-03-12 02:59:00,154.988,154.996,154.972,154.985,93399998.0
2007-03-12 03:00:00,154.99,155.0,154.984,154.996,84799999.0
2007-03-12 03:01:00,154.988,154.988,154.965,154.987,105900001.0
2007-03-12 03:02:00,154.986,154.997,154.986,154.997,111100000.0
2007-03-12 03:03:00,154.989,154.989,154.968,154.975,108099998.0
2007-03-12 03:04:00,154.97,154.97,154.97,154.97,6200000.0
2007-03-12 03:05:00,154.967,154.967,154.939,154.95,93600000.0
2007-03-12 03:06:00,154.955,154.963,154.95,154.95,35799999.0
2007-03-12 03:07:00,154.952,154.958,154.936,154.947,95599999.0
2007-03-12 03:08:00,154.943,154.953,154.94,154.953,31000000.0
2007-03-12 03:09:00,154.952,154.952,154.933,154.933,76700002.0
2007-03-12 03:10:00,154.952,154.952,154.951,154.951,3700000.0
2007-03-12 03:11:00,154.973,154.992,154.973,154.992,113500002.0
2007-03-12 03:12:00,154.99,154.99,154.982,154.983,132099998.0
2007-03-12 03:13:00,154.987,154.987,154.97,154.975,62900000.0
2007-03-12 03:14:00,154.99,155.0,154.971,154.976,140399999.0
2007-03-12 03:15:00,154.999,155.016,154.999,155.016,16800000.0
2007-03-12 03:16:00,155.04,155.062,155.038,155.052,135200001.0
2007-03-12 03:17:00,155.06,155.067,155.052,155.057,60099999.0
2007-03-12 03:18:00,155.059,155.066,155.059,155.066,22400000.0
2007-03-12 03:19:00,155.064,155.066,155.064,155.066,5900000.0
2007-03-12 03:20:00,155.07,155.077,155.067,155.07,60300000.0
2007-03-12 03:21:00,155.088,155.092,155.084,155.088,114300002.0
2007-03-12 03:22:00,155.082,155.106,155.082,155.106,88399998.0
2007-03-12 03:23:00,155.12,155.149,155.12,155.144,84500000.0
2007-03-12 03:24:00,155.15,155.166,155.143,155.165,149100002.0
2007-03-12 03:25:00,155.17,155.176,155.163,155.163,97299999.0
2007-03-12 03:26:00,155.148,155.152,155.137,155.144,94699999.0
2007-03-12 03:27:00,155.153,155.162,155.134,155.146,157600001.0
2007-03-12 03:28:00,155.156,155.156,155.143,155.143,71499999.0
2007-03-12 03:29:00,155.133,155.14,155.124,155.125,90100000.0
2007-03-12 03:30:00,155.115,155.125,155.115,155.125,114800004.0
2007-03-12 03:31:00,155.118,155.126,155.115,155.126,112400002.0
2007-03-12 03:32:00,155.137,155.156,155.137,155.15,83899998.0
2007-03-12 03:33:00,155.152,155.162,155.149,155.158,66800000.0
2007-03-12 03:34:00,155.179,155.244,155.179,155.24,56800000.0
2007-03-12 03:35:00,155.223,155.223,155.201,155.207,70599998.0
2007-03-12 03:36:00,155.197,155.206,155.188,155.192,93600000.0
2007-03-12 03:37:00,155.202,155.209,155.196,155.2,67099999.0
2007-03-12 03:38:00,155.204,155.205,155.183,155.205,73600000.0
2007-03-12 03:39:00,155.228,155.242,155.224,155.242,71200001.0
2007-03-12 03:40:00,155.235,155.235,155.216,155.216,66300000.0
2007-03-12 03:41:00,155.222,155.225,155.213,155.213,121599997.0
2007-03-12 03:42:00,155.235,155.245,155.235,155.245,26000000.0
2007-03-12 03:43:00,155.262,155.269,155.248,155.248,63700000.0
2007-03-12 03:44:00,155.257,155.257,155.223,155.223,30400000.0
2007-03-12 03:45:00,155.217,155.223,155.21,155.223,30900000.0
2007-03-12 03:46:00,155.218,155.218,155.202,155.202,24900001.0
2007-03-12 03:47:00,155.186,155.188,155.18,155.187,29200000.0
2007-03-12 03:48:00,155.188,155.207,155.185,155.185,158300000.0
2007-03-12 03:49:00,155.185,155.185,155.176,155.176,98199998.0
2007-03-12 03:50:00,155.178,155.178,155.154,155.156,72700001.0
2007-03-12 03:51:00,155.153,155.169,155.153,155.153,42000000.0
2007-03-12 03:52:00,155.157,155.163,155.157,155.163,12200000.0
2007-03-12 03:53:00,155.167,155.167,155.163,155.164,42500000.0
2007-03-12 03:54:00,155.17,155.188,155.17,155.184,106000003.0
2007-03-12 03:55:00,155.184,155.195,155.184,155.186,99799999.0
2007-03-12 03:56:00,155.173,155.179,155.173,155.173,36099999.0
2007-03-12 03:57:00,155.174,155.174,155.16,155.167,76599999.0
2007-03-12 03:58:00,155.165,155.165,155.158,155.158,70400000.0
2007-03-12 03:59:00,155.154,155.156,155.144,155.144,64499999.0
2007-03-12 04:00:00,155.138,155.14,155.138,155.14,42900000.0
2007-03-12 04:01:00,155.152,155.183,155.152,155.18,107399997.0
2007-03-12 04:02:00,155.182,155.186,155.158,155.17,94000000.0
2007-03-12 04:03:00,155.168,155.188,155.155,155.188,29900000.0
2007-03-12 04:04:00,155.185,155.185,155.167,155.17,51200000.0
2007-03-12 04:05:00,155.175,155.189,155.175,155.181,33600001.0
2007-03-12 04:06:00,155.179,155.179,155.165,155.171,72800001.0
2007-03-12 04:07:00,155.17,155.17,155.141,155.141,66300000.0
2007-03-12 04:08:00,155.149,155.157,155.147,155.157,117199998.0
2007-03-12 04:09:00,155.149,155.162,155.097,155.097,162100001.0
2007-03-12 04:10:00,155.095,155.1,155.085,155.091,110599998.0
2007-03-12 04:11:00,155.088,155.123,155.088,155.123,58099999.0
2007-03-12 04:12:00,155.119,155.119,155.098,155.098,62400000.0
2007-03-12 04:13:00,155.098,155.105,155.096,155.105,47200000.0
2007-03-12 04:14:00,155.101,155.112,155.093,155.112,108999999.0
2007-03-12 04:15:00,155.107,155.107,155.101,155.102,28800000.0
2007-03-12 04:16:00,155.109,155.125,155.109,155.113,110499999.0
2007-03-12 04:17:00,155.118,155.121,155.111,155.112,96700000.0
2007-03-12 04:18:00,155.117,155.127,155.114,155.114,71099998.0
2007-03-12 04:19:00,155.114,155.119,155.094,155.094,68200002.0
2007-03-12 04:20:00,155.099,155.106,155.095,155.095,88199999.0
2007-03-12 04:21:00,155.1,155.11,155.098,155.1,154999997.0
2007-03-12 04:22:00,155.101,155.113,155.095,155.107,188300003.0
2007-03-12 04:23:00,155.11,155.11,155.09,155.103,88699997.0
2007-03-12 04:24:00,155.086,155.086,155.046,155.047,50000000.0
2007-03-12 04:25:00,155.04,155.08,155.04,155.073,134499996.0
2007-03-12 04:26:00,155.063,155.063,155.044,155.049,119099997.0
2007-03-12 04:27:00,155.05,155.05,155.035,155.05,33600000.0
2007-03-12 04:28:00,155.06,155.064,155.049,155.052,80199999.0
2007-03-12 04:29:00,155.045,155.055,155.043,155.043,61400000.0
2007-03-12 04:30:00,155.052,155.052,155.037,155.045,54300000.0
2007-03-12 04:31:00,155.052,155.059,155.044,155.05,100099999.0
2007-03-12 04:32:00,155.047,155.051,155.037,155.039,48100000.0
2007-03-12 04:33:00,155.037,155.037,155.026,155.026,47599999.0
2007-03-12 04:34:00,155.011,155.011,154.966,154.98,76500000.0
2007-03-12 04:35:00,154.974,155.008,154.97,154.989,93399999.0
2007-03-12 04:36:00,155.024,155.03,155.014,155.014,149100003.0
2007-03-12 04:37:00,155.018,155.04,155.016,155.04,39000000.0
2007-03-12 04:38:00,155.053,155.07,155.053,155.055,45799999.0
2007-03-12 04:39:00,155.059,155.066,155.052,155.06,30200001.0
2007-03-12 04:40:00,155.075,155.075,155.07,155.075,41000000.0
2007-03-12 04:41:00,155.075,155.075,155.065,155.075,71200000.0
2007-03-12 04:42:00,155.079,155.087,155.075,155.082,92199998.0
2007-03-12 04:43:00,155.088,155.088,155.072,155.072,109800000.0
2007-03-12 04:44:00,155.083,155.083,155.066,155.075,31199999.0
2007-03-12 04:45:00,155.065,155.077,155.065,155.066,65100000.0
2007-03-12 04:46:00,155.074,155.075,155.061,155.071,94700000.0
2007-03-12 04:47:00,155.075,155.075,155.065,155.075,166900001.0
2007-03-12 04:48:00,155.071,155.071,155.064,155.064,29600000.0
2007-03-12 04:49:00,155.055,155.055,155.04,155.05,121699999.0
2007-03-12 04:50:00,155.047,155.048,155.037,155.048,99299999.0
2007-03-12 04:51:00,155.047,155.058,155.03,155.052,70800000.0
2007-03-12 04:52:00,155.053,155.053,155.035,155.035,61500000.0
2007-03-12 04:53:00,155.039,155.058,155.039,155.048,105800001.0
2007-03-12 04:54:00,155.05,155.05,155.045,155.047,39700000.0
2007-03-12 04:55:00,155.048,155.058,155.048,155.058,138100000.0
2007-03-12 04:56:00,155.066,155.082,155.065,155.072,98200002.0
2007-03-12 04:57:00,155.087,155.087,155.071,155.078,182900004.0
2007-03-12 04:58:00,155.094,155.108,155.094,155.1,64700000.0
2007-03-12 04:59:00,155.09,155.099,155.09,155.093,137699999.0
2007-03-12 05:00:00,155.088,155.093,155.079,155.093,96199999.0
2007-03-12 05:01:00,155.096,155.116,155.096,155.11,88699999.0
2007-03-12 05:02:00,155.109,155.12,155.107,155.107,141099999.0
2007-03-12 05:03:00,155.117,155.125,155.111,155.113,85699999.0
2007-03-12 05:04:00,155.11,155.118,155.11,155.118,164500001.0
2007-03-12 05:05:00,155.117,155.125,155.117,155.125,47200000.0
2007-03-12 05:06:00,155.115,155.123,155.113,155.113,57600000.0
2007-03-12 05:07:00,155.105,155.113,155.105,155.113,17600000.0
2007-03-12 05:08:00,155.114,155.121,155.11,155.113,89499999.0
2007-03-12 05:09:00,155.107,155.107,155.082,155.093,117500000.0
2007-03-12 05:10:00,155.092,155.098,155.09,155.096,78300001.0
2007-03-12 05:11:00,155.105,155.105,155.09,155.105,44600001.0
2007-03-12 05:12:00,155.098,155.102,155.098,155.1,51999999.0
2007-03-12 05:13:00,155.105,155.105,155.095,155.095,29700000.0
2007-03-12 05:14:00,155.105,155.105,155.095,155.1,59100000.0
2007-03-12 05:15:00,155.105,155.105,155.1,155.1,44000001.0
2007-03-12 05:16:00,155.103,155.121,155.103,155.121,125100000.0
2007-03-12 05:17:00,155.115,155.125,155.115,155.115,124400004.0
2007-03-12 05:18:00,155.119,155.119,155.097,155.101,77600001.0
2007-03-12 05:19:00,155.104,155.115,155.104,155.115,19200000.0
2007-03-12 05:20:00,155.112,155.123,155.112,155.12,71000000.0
2007-03-12 05:21:00,155.118,155.125,155.11,155.11,140200000.0
2007-03-12 05:22:00,155.12,155.125,155.118,155.122,84800001.0
2007-03-12 05:23:00,155.112,155.125,155.112,155.125,56800000.0
2007-03-12 05:24:00,155.121,155.121,155.098,155.098,57500002.0
2007-03-12 05:25:00,155.084,155.104,155.084,155.104,47600000.0
2007-03-12 05:26:00,155.098,155.1,155.092,155.1,41800000.0
2007-03-12 05:27:00,155.114,155.114,155.111,155.111,33600000.0
2007-03-12 05:28:00,155.114,155.121,155.107,155.121,98300001.0
2007-03-12 05:29:00,155.125,155.125,155.11,155.125,90500002.0
2007-03-12 05:30:00,155.114,155.114,155.112,155.112,8000000.0
2007-03-12 05:31:00,155.115,155.115,155.083,155.086,63099998.0
2007-03-12 05:32:00,155.095,155.1,155.095,155.097,20000000.0
2007-03-12 05:33:00,155.112,155.112,155.092,155.098,60800000.0
2007-03-12 05:34:00,155.084,155.101,155.084,155.089,145200000.0
2007-03-12 05:35:00,155.086,155.086,155.075,155.075,56800000.0
2007-03-12 05:36:00,155.073,155.082,155.073,155.082,27100000.0
2007-03-12 05:37:00,155.07,155.087,155.07,155.086,36300000.0
2007-03-12 05:38:00,155.086,155.094,155.081,155.086,117499997.0
2007-03-12 05:39:00,155.083,155.084,155.066,155.066,115699999.0
2007-03-12 05:40:00,155.079,155.083,155.065,155.07,133700001.0
2007-03-12 05:41:00,155.072,155.076,155.067,155.067,69599999.0
2007-03-12 05:42:00,155.073,155.074,155.033,155.038,127800000.0
2007-03-12 05:43:00,155.047,155.049,155.03,155.03,43300000.0
2007-03-12 05:44:00,155.027,155.035,155.026,155.03,49400000.0
2007-03-12 05:45:00,155.035,155.042,155.028,155.039,112099999.0
2007-03-12 05:46:00,155.032,155.043,155.032,155.036,103000002.0
2007-03-12 05:47:00,155.034,155.038,155.032,155.032,107800000.0
2007-03-12 05:48:00,155.024,155.036,155.024,155.03,113599999.0
2007-03-12 05:49:00,155.035,155.035,155.022,155.027,149000000.0
2007-03-12 05:50:00,155.028,155.03,155.023,155.028,65800000.0
2007-03-12 05:51:00,155.026,155.026,155.023,155.023,64900002.0
2007-03-12 05:52:00,155.018,155.028,155.018,155.024,71200001.0
2007-03-12 05:53:00,155.031,155.041,155.028,155.028,112199997.0
2007-03-12 05:54:00,155.03,155.037,155.03,155.035,62300000.0
2007-03-12 05:55:00,155.039,155.042,155.028,155.029,54400000.0
2007-03-12 05:56:00,155.04,155.04,155.04,155.04,4800000.0
2007-03-12 05:57:00,155.034,155.034,155.029,155.032,34300000.0
2007-03-12 05:58:00,155.027,155.038,155.015,155.03,66400001.0
2007-03-12 05:59:00,155.028,155.035,155.022,155.03,102799999.0
2007-03-12 06:00:00,155.022,155.035,155.015,155.023,115299999.0
2007-03-12 06:01:00,155.015,155.019,155.006,155.019,91799999.0
2007-03-12 06:02:00,155.02,155.02,155.02,155.02,40800000.0
2007-03-12 06:03:00,155.019,155.019,155.011,155.013,134300000.0
2007-03-12 06:04:00,155.015,155.02,155.015,155.02,66300000.0
2007-03-12 06:05:00,155.022,155.033,155.017,155.033,38400000.0
2007-03-12 06:06:00,155.025,155.025,155.01,155.02,97500000.0
2007-03-12 06:07:00,155.012,155.03,155.004,155.03,127900004.0
2007-03-12 06:08:00,155.045,155.045,155.028,155.039,93000000.0
2007-03-12 06:09:00,155.035,155.044,155.029,155.033,134200002.0
2007-03-12 06:10:00,155.027,155.027,155.018,155.022,134300002.0
2007-03-12 06:11:00,155.03,155.033,154.997,155.007,85399999.0
2007-03-12 06:12:00,154.994,154.994,154.968,154.969,69700002.0
2007-03-12 06:13:00,154.963,154.979,154.959,154.967,146200002.0
2007-03-12 06:14:00,154.964,154.985,154.964,154.975,100600000.0
2007-03-12 06:15:00,154.988,154.988,154.978,154.978,34400000.0
2007-03-12 06:16:00,154.982,154.989,154.971,154.972,56800000.0
2007-03-12 06:17:00,154.971,154.982,154.966,154.974,168900001.0
2007-03-12 06:18:00,154.964,154.969,154.952,154.955,147400000.0
2007-03-12 06:19:00,154.964,154.979,154.96,154.96,73899999.0
2007-03-12 06:20:00,154.971,154.989,154.96,154.989,86800000.0
2007-03-12 06:21:00,154.988,155.002,154.982,155.001,88299998.0
2007-03-12 06:22:00,154.976,154.989,154.976,154.987,38800000.0
2007-03-12 06:23:00,154.997,155.001,154.986,154.993,145899998.0
2007-03-12 06:24:00,154.986,154.986,154.984,154.984,14400000.0
2007-03-12 06:25:00,154.982,154.982,154.967,154.977,86100000.0
2007-03-12 06:26:00,154.976,154.976,154.959,154.969,37600000.0
2007-03-12 06:27:00,154.983,154.994,154.976,154.994,96199997.0
2007-03-12 06:28:00,155.002,155.01,154.992,155.0,83700001.0
2007-03-12 06:29:00,155.003,155.02,155.003,155.02,94799998.0
2007-03-12 06:30:00,155.023,155.028,155.022,155.022,53800000.0
2007-03-12 06:31:00,155.025,155.025,155.006,155.006,81499999.0
2007-03-12 06:32:00,154.999,155.007,154.999,155.006,79300001.0
2007-03-12 06:33:00,155.002,155.002,154.988,154.997,71900000.0
2007-03-12 06:34:00,154.994,155.011,154.988,154.998,146699998.0
2007-03-12 06:35:00,155.007,155.012,155.003,155.007,92299999.0
2007-03-12 06:36:00,155.011,155.033,155.011,155.031,77500000.0
2007-03-12 06:37:00,155.021,155.048,155.021,155.037,71600000.0
2007-03-12 06:38:00,155.045,155.045,155.032,155.044,67199999.0
2007-03-12 06:39:00,155.051,155.051,155.044,155.044,22400000.0
2007-03-12 06:40:00,155.04,155.055,155.04,155.044,110000000.0
2007-03-12 06:41:00,155.043,155.046,155.039,155.042,80000000.0
2007-03-12 06:42:00,155.037,155.044,155.029,155.037,51000000.0
2007-03-12 06:43:00,155.038,155.038,155.027,155.032,181499997.0
2007-03-12 06:44:00,155.036,155.036,155.004,155.005,52800001.0
2007-03-12 06:45:00,155.008,155.02,155.004,155.007,147900001.0
2007-03-12 06:46:00,154.994,154.996,154.983,154.983,115900003.0
2007-03-12 06:47:00,154.989,154.993,154.989,154.992,162300001.0
2007-03-12 06:48:00,154.983,154.983,154.963,154.963,65100001.0
2007-03-12 06:49:00,154.969,154.982,154.969,154.982,30799999.0
2007-03-12 06:50:00,154.98,154.988,154.977,154.983,96599998.0
2007-03-12 06:51:00,154.995,155.034,154.995,155.034,112199999.0
2007-03-12 06:52:00,155.038,155.046,155.036,155.036,193299999.0
2007-03-12 06:53:00,155.041,155.041,155.039,155.039,38100000.0
2007-03-12 06:54:00,155.04,155.051,155.04,155.043,50299999.0
2007-03-12 06:55:00,155.042,155.044,155.035,155.035,78100000.0
2007-03-12 06:56:00,155.039,155.039,155.024,155.024,56600000.0
2007-03-12 06:57:00,155.023,155.037,155.018,155.037,128899997.0
2007-03-12 06:58:00,155.04,155.051,155.033,155.051,179000004.0
2007-03-12 06:59:00,155.054,155.063,155.037,155.063,84100000.0
2007-03-12 07:00:00,155.078,155.081,155.07,155.079,149200000.0
2007-03-12 07:01:00,155.073,155.085,155.073,155.08,126700000.0
2007-03-12 07:02:00,155.064,155.064,155.038,155.038,49100000.0
2007-03-12 07:03:00,155.052,155.058,155.048,155.058,107499999.0
2007-03-12 07:04:00,155.062,155.064,155.049,155.061,72100000.0
2007-03-12 07:05:00,155.052,155.063,155.049,155.059,59200000.0
2007-03-12 07:06:00,155.06,155.062,155.055,155.058,105600001.0
2007-03-12 07:07:00,155.068,155.073,155.068,155.069,18000000.0
2007-03-12 07:08:00,155.064,155.064,155.042,155.049,115600002.0
2007-03-12 07:09:00,155.051,155.061,155.048,155.048,95000000.0
2007-03-12 07:10:00,155.047,155.047,155.021,155.041,85199999.0
2007-03-12 07:11:00,155.023,155.034,155.021,155.03,268299996.0
2007-03-12 07:12:00,155.028,155.037,155.025,155.037,96199999.0
2007-03-12 07:13:00,155.041,155.048,155.039,155.048,39999999.0
2007-03-12 07:14:00,155.04,155.049,155.036,155.039,87900000.0
2007-03-12 07:15:00,155.029,155.053,155.029,155.052,70200000.0
2007-03-12 07:16:00,155.06,155.077,155.06,155.069,39400000.0
2007-03-12 07:17:00,155.062,155.067,155.049,155.067,137200002.0
2007-03-12 07:18:00,155.062,155.066,155.057,155.064,123900002.0
2007-03-12 07:19:00,155.051,155.061,155.035,155.035,91000000.0
2007-03-12 07:20:00,155.033,155.049,155.033,155.046,48600000.0
2007-03-12 07:21:00,155.04,155.04,155.018,155.018,75899998.0
2007-03-12 07:22:00,155.019,155.037,155.019,155.033,78400001.0
2007-03-12 07:23:00,155.043,155.043,155.035,155.037,129599998.0
2007-03-12 07:24:00,155.035,155.043,155.03,155.043,51199999.0
2007-03-12 07:25:00,155.038,155.04,155.032,155.033,68800000.0
2007-03-12 07:26:00,155.042,155.05,155.04,155.04,48200000.0
2007-03-12 07:27:00,155.036,155.036,155.012,155.012,54700000.0
2007-03-12 07:28:00,155.018,155.018,155.011,155.018,95100001.0
2007-03-12 07:29:00,155.015,155.021,154.996,154.996,43300000.0
2007-03-12 07:30:00,154.984,154.994,154.984,154.988,52800000.0
2007-03-12 07:31:00,154.987,155.001,154.983,154.998,95899998.0
2007-03-12 07:32:00,154.989,155.011,154.988,155.011,68100002.0
2007-03-12 07:33:00,155.008,155.017,154.997,155.005,50500000.0
2007-03-12 07:34:00,155.015,155.015,154.995,154.999,97900001.0
2007-03-12 07:35:00,154.997,154.997,154.975,154.978,134099997.0
2007-03-12 07:36:00,154.985,154.99,154.979,154.99,128800000.0
2007-03-12 07:37:00,154.985,155.007,154.985,154.997,71300000.0
2007-03-12 07:38:00,154.999,154.999,154.999,154.999,38499999.0
2007-03-12 07:39:00,154.98,155.007,154.98,155.0,183700000.0
2007-03-12 07:40:00,155.004,155.009,155.0,155.009,84000000.0
2007-03-12 07:41:00,155.005,155.013,155.005,155.01,181300001.0
2007-03-12 07:42:00,155.002,155.01,155.002,155.01,56700000.0
2007-03-12 07:43:00,155.006,155.01,154.995,154.996,114800000.0
2007-03-12 07:44:00,154.991,154.999,154.988,154.999,100200000.0
2007-03-12 07:45:00,154.996,155.012,154.996,155.008,107900002.0
2007-03-12 07:46:00,155.02,155.041,155.02,155.038,104399998.0
2007-03-12 07:47:00,155.04,155.04,155.035,155.04,70300002.0
2007-03-12 07:48:00,155.038,155.041,155.032,155.036,126400002.0
2007-03-12 07:49:00,155.048,155.048,155.043,155.043,78599998.0
2007-03-12 07:50:00,155.042,155.043,155.032,155.037,115300000.0
2007-03-12 07:51:00,155.025,155.025,155.017,155.025,53600000.0
2007-03-12 07:52:00,155.031,155.041,155.02,155.02,44800000.0
2007-03-12 07:53:00,155.023,155.025,155.02,155.02,97500000.0
2007-03-12 07:54:00,155.022,155.037,155.022,155.028,13000000.0
2007-03-12 07:55:00,155.024,155.033,155.024,155.033,106800000.0
2007-03-12 07:56:00,155.033,155.046,155.029,155.03,24500000.0
2007-03-12 07:57:00,155.038,155.045,155.03,155.03,79500001.0
2007-03-12 07:58:00,155.04,155.045,155.037,155.04,103499999.0
2007-03-12 07:59:00,155.028,155.033,155.023,155.033,58800000.0
2007-03-12 08:00:00,155.025,155.029,155.015,155.025,103000003.0
2007-03-12 08:01:00,155.033,155.073,155.027,155.073,44700000.0
2007-03-12 08:02:00,155.075,155.09,155.071,155.077,128300001.0
2007-03-12 08:03:00,155.048,155.07,155.048,155.07,100500000.0
2007-03-12 08:04:00,155.07,155.07,155.046,155.056,83800000.0
2007-03-12 08:05:00,155.055,155.057,155.048,155.057,43099999.0
2007-03-12 08:06:00,155.059,155.07,155.049,155.07,61800000.0
2007-03-12 08:07:00,155.09,155.114,155.09,155.109,116600000.0
2007-03-12 08:08:00,155.118,155.141,155.118,155.141,58400000.0
2007-03-12 08:09:00,155.141,155.144,155.117,155.117,122000003.0
2007-03-12 08:10:00,155.116,155.118,155.107,155.111,48400000.0
2007-03-12 08:11:00,155.113,155.118,155.101,155.118,143699999.0
2007-03-12 08:12:00,155.124,155.127,155.112,155.112,67600000.0
2007-03-12 08:13:00,155.12,155.131,155.117,155.117,81200000.0
2007-03-12 08:14:00,155.106,155.125,155.105,155.125,64000000.0
2007-03-12 08:15:00,155.138,155.138,155.13,155.133,100400000.0
2007-03-12 08:16:00,155.137,155.15,155.135,155.14,117699998.0
2007-03-12 08:17:00,155.133,155.136,155.127,155.128,107500000.0
2007-03-12 08:18:00,155.129,155.149,155.129,155.142,60200001.0
2007-03-12 08:19:00,155.128,155.128,155.121,155.121,62499997.0
2007-03-12 08:20:00,155.126,155.131,155.115,155.118,295299999.0
2007-03-12 08:21:00,155.119,155.137,155.119,155.125,156700000.0
2007-03-12 08:22:00,155.127,155.132,155.122,155.132,28300000.0
2007-03-12 08:23:00,155.124,155.129,155.114,155.129,76699999.0
2007-03-12 08:24:00,155.132,155.135,155.123,155.135,105400000.0
2007-03-12 08:25:00,155.142,155.142,155.141,155.141,19200000.0
2007-03-12 08:26:00,155.163,155.163,155.153,155.154,40300000.0
2007-03-12 08:27:00,155.153,155.165,155.152,155.152,28400000.0
2007-03-12 08:28:00,155.163,155.186,155.163,155.169,158099997.0
2007-03-12 08:29:00,155.172,155.172,155.155,155.159,97799999.0
2007-03-12 08:30:00,155.156,155.156,155.145,155.145,61300000.0
2007-03-12 08:31:00,155.146,155.148,155.141,155.141,35800000.0
2007-03-12 08:32:00,155.138,155.146,155.133,155.146,69400002.0
2007-03-12 08:33:00,155.128,155.141,155.128,155.138,49599999.0
2007-03-12 08:34:00,155.135,155.151,155.134,155.151,100900000.0
2007-03-12 08:35:00,155.14,155.151,155.136,155.136,60799999.0
2007-03-12 08:36:00,155.137,155.137,155.103,155.117,111100000.0
2007-03-12 08:37:00,155.122,155.122,155.102,155.11,74500000.0
2007-03-12 08:38:00,155.096,155.096,155.064,155.077,103600001.0
2007-03-12 08:39:00,155.082,155.085,155.06,155.069,61900000.0
2007-03-12 08:40:00,155.067,155.074,155.064,155.073,61600000.0
2007-03-12 08:41:00,155.069,155.073,155.057,155.073,136699999.0
2007-03-12 08:42:00,155.07,155.126,155.065,155.126,43000000.0
2007-03-12 08:43:00,155.114,155.126,155.1,155.108,92499999.0
2007-03-12 08:44:00,155.096,155.125,155.091,155.125,68000000.0
2007-03-12 08:45:00,155.13,155.141,155.127,155.127,45700000.0
2007-03-12 08:46:00,155.131,155.157,155.131,155.156,160500001.0
2007-03-12 08:47:00,155.138,155.166,155.132,155.166,44799999.0
2007-03-12 08:48:00,155.175,155.178,155.16,155.169,161299997.0
2007-03-12 08:49:00,155.158,155.21,155.158,155.21,109699999.0
2007-03-12 08:50:00,155.208,155.208,155.171,155.19,70300001.0
2007-03-12 08:51:00,155.199,155.199,155.179,155.193,114399998.0
2007-03-12 08:52:00,155.188,155.188,155.181,155.182,113100000.0
2007-03-12 08:53:00,155.176,155.177,155.167,155.177,105900000.0
2007-03-12 08:54:00,155.175,155.181,155.166,155.174,77699998.0
2007-03-12 08:55:00,155.174,155.256,155.174,155.256,54600000.0
2007-03-12 08:56:00,155.262,155.278,155.262,155.27,111299999.0
2007-03-12 08:57:00,155.272,155.289,155.269,155.273,137299999.0
2007-03-12 08:58:00,155.28,155.296,155.28,155.28,126599998.0
2007-03-12 08:59:00,155.281,155.299,155.281,155.294,210200001.0
2007-03-12 09:00:00,155.308,155.357,155.308,155.35,84000001.0
2007-03-12 09:01:00,155.347,155.392,155.346,155.392,44600000.0
2007-03-12 09:02:00,155.412,155.414,155.401,155.407,121499999.0
2007-03-12 09:03:00,155.411,155.411,155.403,155.404,60000000.0
2007-03-12 09:04:00,155.385,155.392,155.38,155.385,83999999.0
2007-03-12 09:05:00,155.382,155.383,155.36,155.382,143699996.0
2007-03-12 09:06:00,155.379,155.387,155.379,155.379,56200000.0
2007-03-12 09:07:00,155.363,155.363,155.346,155.346,53199999.0
2007-03-12 09:08:00,155.343,155.349,155.333,155.346,130399998.0
2007-03-12 09:09:00,155.35,155.35,155.338,155.347,92899999.0
2007-03-12 09:10:00,155.338,155.349,155.338,155.343,72299999.0
2007-03-12 09:11:00,155.35,155.359,155.344,155.356,74699999.0
2007-03-12 09:12:00,155.347,155.347,155.333,155.333,79000001.0
2007-03-12 09:13:00,155.337,155.351,155.337,155.348,56700000.0
2007-03-12 09:14:00,155.351,155.375,155.346,155.375,121500000.0
2007-03-12 09:15:00,155.384,155.389,155.345,155.349,111000002.0
2007-03-12 09:16:00,155.36,155.375,155.36,155.375,24000000.0
2007-03-12 09:17:00,155.383,155.391,155.378,155.391,64800000.0
2007-03-12 09:18:00,155.398,155.401,155.39,155.39,74200000.0
2007-03-12 09:19:00,155.369,155.375,155.353,155.375,102799998.0
2007-03-12 09:20:00,155.363,155.369,155.355,155.357,161799998.0
2007-03-12 09:21:00,155.362,155.365,155.358,155.358,34000000.0
2007-03-12 09:22:00,155.36,155.367,155.354,155.367,85400000.0
2007-03-12 09:23:00,155.375,155.38,155.368,155.377,103799998.0
2007-03-12 09:24:00,155.379,155.389,155.372,155.375,96500001.0
2007-03-12 09:25:00,155.392,155.408,155.392,155.408,18400000.0
2007-03-12 09:26:00,155.419,155.478,155.414,155.478,137499998.0
2007-03-12 09:27:00,155.495,155.495,155.456,155.465,53800000.0
2007-03-12 09:28:00,155.465,155.485,155.465,155.485,164999997.0
2007-03-12 09:29:00,155.488,155.501,155.485,155.486,127299998.0
2007-03-12 09:30:00,155.476,155.49,155.474,155.483,88400000.0
2007-03-12 09:31:00,155.461,155.461,155.438,155.44,52800000.0
2007-03-12 09:32:00,155.424,155.425,155.407,155.425,90700000.0
2007-03-12 09:33:00,155.447,155.46,155.444,155.454,66700000.0
2007-03-12 09:34:00,155.458,155.501,155.458,155.49,60300000.0
2007-03-12 09:35:00,155.485,155.488,155.476,155.48,43600000.0
2007-03-12 09:36:00,155.482,155.482,155.457,155.459,55500000.0
2007-03-12 09:37:00,155.443,155.459,155.443,155.458,98600000.0
2007-03-12 09:38:00,155.453,155.455,155.443,155.447,83100000.0
2007-03-12 09:39:00,155.453,155.484,155.453,155.484,77999998.0
2007-03-12 09:40:00,155.487,155.487,155.467,155.471,166000003.0
2007-03-12 09:41:00,155.474,155.474,155.443,155.443,41600000.0
2007-03-12 09:42:00,155.439,155.441,155.433,155.437,115999999.0
2007-03-12 09:43:00,155.426,155.444,155.423,155.429,63300000.0
2007-03-12 09:44:00,155.45,155.461,155.45,155.457,57499999.0
2007-03-12 09:45:00,155.463,155.465,155.433,155.433,56800000.0
2007-03-12 09:46:00,155.431,155.431,155.404,155.404,110099998.0
2007-03-12 09:47:00,155.409,155.425,155.409,155.422,79099999.0
2007-03-12 09:48:00,155.431,155.431,155.413,155.419,55200000.0
2007-03-12 09:49:00,155.434,155.445,155.434,155.441,101000000.0
2007-03-12 09:50:00,155.444,155.45,155.44,155.45,94600000.0
2007-03-12 09:51:00,155.451,155.451,155.429,155.432,151100002.0
2007-03-12 09:52:00,155.423,155.424,155.413,155.413,69800001.0
2007-03-12 09:53:00,155.423,155.427,155.423,155.427,20000000.0
2007-03-12 09:54:00,155.423,155.423,155.413,155.421,83500000.0
2007-03-12 09:55:00,155.42,155.425,155.415,155.425,52699999.0
2007-03-12 09:56:00,155.417,155.417,155.396,155.402,251000007.0
2007-03-12 09:57:00,155.407,155.421,155.399,155.405,82899999.0
2007-03-12 09:58:00,155.406,155.411,155.406,155.411,23900001.0
2007-03-12 09:59:00,155.409,155.409,155.404,155.408,61600000.0
2007-03-12 10:00:00,155.406,155.419,155.406,155.419,73999998.0
2007-03-12 10:01:00,155.418,155.478,155.418,155.47,102000001.0
2007-03-12 10:02:00,155.468,155.485,155.468,155.485,44400000.0
2007-03-12 10:03:00,155.478,155.478,155.468,155.476,158799996.0
2007-03-12 10:04:00,155.47,155.489,155.47,155.489,45300001.0
2007-03-12 10:05:00,155.488,155.488,155.473,155.479,131000002.0
2007-03-12 10:06:00,155.466,155.466,155.433,155.433,129799995.0
2007-03-12 10:07:00,155.428,155.452,155.428,155.446,29600000.0
2007-03-12 10:08:00,155.448,155.463,155.443,155.463,65999999.0
2007-03-12 10:09:00,155.485,155.499,155.474,155.499,77200002.0
2007-03-12 10:10:00,155.509,155.526,155.502,155.512,92200001.0
2007-03-12 10:11:00,155.505,155.511,155.499,155.506,236800001.0
2007-03-12 10:12:00,155.514,155.52,155.514,155.519,82400000.0
2007-03-12 10:13:00,155.52,155.53,155.475,155.475,110899997.0
2007-03-12 10:14:00,155.457,155.464,155.445,155.445,114099998.0
2007-03-12 10:15:00,155.453,155.459,155.412,155.412,107599999.0
2007-03-12 10:16:00,155.416,155.444,155.416,155.431,80400000.0
2007-03-12 10:17:00,155.407,155.412,155.362,155.362,164400002.0
2007-03-12 10:18:00,155.352,155.359,155.34,155.34,85400002.0
2007-03-12 10:19:00,155.34,155.357,155.34,155.355,58100000.0
2007-03-12 10:20:00,155.347,155.361,155.345,155.356,128000002.0
2007-03-12 10:21:00,155.361,155.376,155.356,155.376,97900002.0
2007-03-12 10:22:00,155.382,155.389,155.365,155.37,159300000.0
2007-03-12 10:23:00,155.364,155.367,155.329,155.329,153999996.0
2007-03-12 10:24:00,155.305,155.341,155.301,155.341,36800000.0
2007-03-12 10:25:00,155.352,155.352,155.324,155.339,112399999.0
2007-03-12 10:26:00,155.335,155.335,155.298,155.298,163800000.0
2007-03-12 10:27:00,155.311,155.328,155.306,155.321,66400000.0
2007-03-12 10:28:00,155.302,155.346,155.302,155.346,144600001.0
2007-03-12 10:29:00,155.347,155.347,155.329,155.343,107900001.0
2007-03-12 10:30:00,155.343,155.37,155.324,155.37,106900001.0
2007-03-12 10:31:00,155.377,155.385,155.36,155.385,172499998.0
2007-03-12 10:32:00,155.4,155.415,155.4,155.415,13600000.0
2007-03-12 10:33:00,155.429,155.446,155.429,155.442,51400000.0
2007-03-12 10:34:00,155.443,155.443,155.428,155.428,51400000.0
2007-03-12 10:35:00,155.426,155.426,155.41,155.42,43100000.0
2007-03-12 10:36:00,155.416,155.419,155.406,155.406,100599999.0
2007-03-12 10:37:00,155.409,155.412,155.398,155.412,118500001.0
2007-03-12 10:38:00,155.418,155.421,155.415,155.416,92099999.0
2007-03-12 10:39:00,155.414,155.424,155.411,155.424,92499999.0
2007-03-12 10:40:00,155.421,155.421,155.398,155.409,152200001.0
2007-03-12 10:41:00,155.406,155.414,155.404,155.408,59599999.0
2007-03-12 10:42:00,155.408,155.421,155.356,155.372,69599999.0
2007-03-12 10:43:00,155.39,155.393,155.38,155.391,134999998.0
2007-03-12 10:44:00,155.408,155.408,155.4,155.401,94300000.0
2007-03-12 10:45:00,155.4,155.4,155.381,155.39,112000000.0
2007-03-12 10:46:00,155.38,155.384,155.364,155.368,72500002.0
2007-03-12 10:47:00,155.361,155.361,155.35,155.357,37800000.0
2007-03-12 10:48:00,155.358,155.367,155.355,155.355,135000000.0
2007-03-12 10:49:00,155.352,155.357,155.341,155.345,71800000.0
2007-03-12 10:50:00,155.362,155.381,155.337,155.378,98600000.0
2007-03-12 10:51:00,155.391,155.403,155.38,155.394,126599997.0
2007-03-12 10:52:00,155.37,155.385,155.364,155.375,79500000.0
2007-03-12 10:53:00,155.377,155.385,155.344,155.344,134000000.0
2007-03-12 10:54:00,155.35,155.371,155.35,155.365,190999999.0
2007-03-12 10:55:00,155.359,155.361,155.338,155.35,56000000.0
2007-03-12 10:56:00,155.354,155.363,155.338,155.357,127500000.0
2007-03-12 10:57:00,155.339,155.339,155.312,155.317,74100001.0
2007-03-12 10:58:00,155.321,155.358,155.321,155.356,47600000.0
2007-03-12 10:59:00,155.36,155.368,155.353,155.358,149300000.0
2007-03-12 11:00:00,155.369,155.372,155.344,155.344,73400000.0
2007-03-12 11:01:00,155.345,155.371,155.343,155.371,140100001.0
2007-03-12 11:02:00,155.367,155.399,155.366,155.389,152100002.0
2007-03-12 11:03:00,155.396,155.401,155.362,155.362,108699999.0
2007-03-12 11:04:00,155.354,155.408,155.354,155.408,142999998.0
2007-03-12 11:05:00,155.416,155.416,155.391,155.397,110600002.0
2007-03-12 11:06:00,155.415,155.415,155.397,155.413,75699999.0
2007-03-12 11:07:00,155.408,155.453,155.408,155.453,35200000.0
2007-03-12 11:08:00,155.46,155.463,155.436,155.436,91400002.0
2007-03-12 11:09:00,155.447,155.459,155.426,155.429,72900000.0
2007-03-12 11:10:00,155.414,155.414,155.377,155.377,81200002.0
2007-03-12 11:11:00,155.362,155.362,155.312,155.314,159500000.0
2007-03-12 11:12:00,155.314,155.331,155.302,155.305,103000000.0
2007-03-12 11:13:00,155.307,155.326,155.307,155.319,55999999.0
2007-03-12 11:14:00,155.3,155.321,155.299,155.321,105100001.0
2007-03-12 11:15:00,155.323,155.327,155.311,155.327,128599998.0
2007-03-12 11:16:00,155.322,155.359,155.314,155.356,97299999.0
2007-03-12 11:17:00,155.364,155.381,155.333,155.381,131500000.0
2007-03-12 11:18:00,155.385,155.385,155.351,155.379,33000000.0
2007-03-12 11:19:00,155.372,155.372,155.325,155.325,58400000.0
2007-03-12 11:20:00,155.314,155.334,155.314,155.331,141000000.0
2007-03-12 11:21:00,155.336,155.343,155.328,155.335,50900000.0
2007-03-12 11:22:00,155.327,155.327,155.295,155.3,113599999.0
2007-03-12 11:23:00,155.294,155.304,155.29,155.29,94700000.0
2007-03-12 11:24:00,155.316,155.373,155.316,155.369,85499998.0
2007-03-12 11:25:00,155.364,155.377,155.358,155.37,138599998.0
2007-03-12 11:26:00,155.371,155.372,155.361,155.372,93900001.0
2007-03-12 11:27:00,155.366,155.37,155.35,155.355,86000000.0
2007-03-12 11:28:00,155.37,155.392,155.37,155.384,65899998.0
2007-03-12 11:29:00,155.397,155.397,155.384,155.391,161300003.0
2007-03-12 11:30:00,155.423,155.483,155.423,155.477,38000000.0
2007-03-12 11:31:00,155.469,155.504,155.443,155.443,130000000.0
2007-03-12 11:32:00,155.431,155.431,155.41,155.415,67900000.0
2007-03-12 11:33:00,155.431,155.45,155.431,155.444,110099999.0
2007-03-12 11:34:00,155.452,155.509,155.452,155.509,60499999.0
2007-03-12 11:35:00,155.518,155.523,155.458,155.458,131199997.0
2007-03-12 11:36:00,155.473,155.502,155.459,155.49,130999997.0
2007-03-12 11:37:00,155.476,155.476,155.452,155.455,75699999.0
2007-03-12 11:38:00,155.455,155.468,155.447,155.461,96499999.0
2007-03-12 11:39:00,155.458,155.477,155.451,155.468,115300001.0
2007-03-12 11:40:00,155.464,155.464,155.447,155.447,34600000.0
2007-03-12 11:41:00,155.466,155.509,155.463,155.509,90000000.0
2007-03-12 11:42:00,155.523,155.561,155.523,155.561,111900000.0
2007-03-12 11:43:00,155.575,155.59,155.567,155.588,92700000.0
2007-03-12 11:44:00,155.59,155.596,155.566,155.566,123699999.0
2007-03-12 11:45:00,155.562,155.581,155.56,155.577,168799998.0
2007-03-12 11:46:00,155.568,155.568,155.556,155.556,51100000.0
2007-03-12 11:47:00,155.554,155.567,155.55,155.55,69699999.0
2007-03-12 11:48:00,155.566,155.57,155.553,155.567,139800002.0
2007-03-12 11:49:00,155.568,155.568,155.547,155.555,75500001.0
2007-03-12 11:50:00,155.549,155.565,155.549,155.565,57600000.0
2007-03-12 11:51:00,155.567,155.573,155.555,155.561,102499998.0
2007-03-12 11:52:00,155.557,155.572,155.553,155.563,91100000.0
2007-03-12 11:53:00,155.568,155.568,155.558,155.565,128200002.0
2007-03-12 11:54:00,155.561,155.561,155.543,155.555,72100001.0
2007-03-12 11:55:00,155.57,155.576,155.563,155.573,83899998.0
2007-03-12 11:56:00,155.58,155.58,155.561,155.561,118399999.0
2007-03-12 11:57:00,155.558,155.585,155.556,155.585,129600002.0
2007-03-12 11:58:00,155.588,155.622,155.588,155.618,135700002.0
2007-03-12 11:59:00,155.616,155.616,155.591,155.596,151700001.0
2007-03-12 12:00:00,155.6,155.622,155.6,155.619,106999998.0
2007-03-12 12:01:00,155.618,155.628,155.616,155.621,115000000.0
2007-03-12 12:02:00,155.645,155.676,155.645,155.667,91500002.0
2007-03-12 12:03:00,155.665,155.665,155.655,155.66,93900000.0
2007-03-12 12:04:00,155.667,155.667,155.659,155.66,27000000.0
2007-03-12 12:05:00,155.647,155.657,155.645,155.651,147499999.0
2007-03-12 12:06:00,155.663,155.671,155.651,155.66,136600000.0
2007-03-12 12:07:00,155.657,155.673,155.657,155.661,98600002.0
2007-03-12 12:08:00,155.657,155.694,155.651,155.686,122700002.0
2007-03-12 12:09:00,155.677,155.697,155.672,155.686,100400002.0
2007-03-12 12:10:00,155.678,155.678,155.656,155.66,140499996.0
2007-03-12 12:11:00,155.659,155.659,155.648,155.652,80299999.0
2007-03-12 12:12:00,155.646,155.646,155.627,155.627,72700001.0
2007-03-12 12:13:00,155.614,155.624,155.609,155.615,117599997.0
2007-03-12 12:14:00,155.613,155.628,155.61,155.62,142000000.0
2007-03-12 12:15:00,155.612,155.628,155.61,155.613,151200002.0
2007-03-12 12:16:00,155.616,155.616,155.605,155.61,148100001.0
2007-03-12 12:17:00,155.61,155.623,155.609,155.623,86000003.0
2007-03-12 12:18:00,155.617,155.617,155.606,155.613,136500004.0
2007-03-12 12:19:00,155.61,155.624,155.608,155.608,132299999.0
2007-03-12 12:20:00,155.59,155.597,155.57,155.57,144899998.0
2007-03-12 12:21:00,155.559,155.559,155.532,155.54,74700000.0
2007-03-12 12:22:00,155.547,155.554,155.538,155.538,120700001.0
2007-03-12 12:23:00,155.546,155.554,155.544,155.546,85900001.0
2007-03-12 12:24:00,155.545,155.556,155.536,155.556,74200001.0
2007-03-12 12:25:00,155.545,155.579,155.545,155.578,161099999.0
2007-03-12 12:26:00,155.572,155.572,155.553,155.556,44100000.0
2007-03-12 12:27:00,155.553,155.553,155.534,155.534,50800000.0
2007-03-12 12:28:00,155.513,155.535,155.513,155.527,130800000.0
2007-03-12 12:29:00,155.529,155.539,155.516,155.516,189800001.0
2007-03-12 12:30:00,155.521,155.547,155.521,155.536,104699999.0
2007-03-12 12:31:00,155.537,155.542,155.536,155.54,106700002.0
2007-03-12 12:32:00,155.541,155.541,155.518,155.518,60600000.0
2007-03-12 12:33:00,155.528,155.55,155.528,155.55,58800000.0
2007-03-12 12:34:00,155.546,155.556,155.533,155.556,190099999.0
2007-03-12 12:35:00,155.556,155.568,155.55,155.568,95000000.0
2007-03-12 12:36:00,155.585,155.599,155.585,155.592,55199999.0
2007-03-12 12:37:00,155.583,155.594,155.583,155.592,137200001.0
2007-03-12 12:38:00,155.592,155.601,155.587,155.587,45600000.0
2007-03-12 12:39:00,155.594,155.606,155.594,155.602,42300000.0
2007-03-12 12:40:00,155.584,155.584,155.576,155.58,54300000.0
2007-03-12 12:41:00,155.569,155.584,155.569,155.58,171200001.0
2007-03-12 12:42:00,155.577,155.582,155.568,155.568,82000000.0
2007-03-12 12:43:00,155.573,155.59,155.567,155.59,149899998.0
2007-03-12 12:44:00,155.587,155.596,155.57,155.582,103499999.0
2007-03-12 12:45:00,155.58,155.58,155.556,155.556,88699998.0
2007-03-12 12:46:00,155.561,155.572,155.561,155.563,81600000.0
2007-03-12 12:47:00,155.564,155.576,155.564,155.567,57300000.0
2007-03-12 12:48:00,155.582,155.586,155.564,155.575,130199996.0
2007-03-12 12:49:00,155.568,155.578,155.565,155.568,116499999.0
2007-03-12 12:50:00,155.572,155.579,155.563,155.577,81699999.0
2007-03-12 12:51:00,155.582,155.582,155.571,155.571,50400000.0
2007-03-12 12:52:00,155.565,155.565,155.556,155.56,29800000.0
2007-03-12 12:53:00,155.574,155.581,155.563,155.578,97199999.0
2007-03-12 12:54:00,155.563,155.57,155.553,155.565,160700001.0
2007-03-12 12:55:00,155.562,155.565,155.554,155.559,107500002.0
2007-03-12 12:56:00,155.56,155.563,155.554,155.556,178699998.0
2007-03-12 12:57:00,155.553,155.553,155.525,155.544,118700000.0
2007-03-12 12:58:00,155.557,155.557,155.538,155.538,138100000.0
2007-03-12 12:59:00,155.538,155.546,155.538,155.543,72900001.0
2007-03-12 13:00:00,155.547,155.553,155.54,155.553,45000000.0
2007-03-12 13:01:00,155.547,155.547,155.529,155.531,41100000.0
2007-03-12 13:02:00,155.51,155.51,155.483,155.483,67599999.0
2007-03-12 13:03:00,155.485,155.506,155.485,155.501,84700001.0
2007-03-12 13:04:00,155.512,155.526,155.512,155.526,86599998.0
2007-03-12 13:05:00,155.522,155.534,155.522,155.527,117999997.0
2007-03-12 13:06:00,155.528,155.533,155.523,155.526,89400000.0
2007-03-12 13:07:00,155.535,155.54,155.526,155.526,44799999.0
2007-03-12 13:08:00,155.524,155.534,155.518,155.518,49100000.0
2007-03-12 13:09:00,155.518,155.518,155.505,155.505,27399999.0
2007-03-12 13:10:00,155.49,155.496,155.486,155.496,86400000.0
2007-03-12 13:11:00,155.504,155.519,155.504,155.51,101599997.0
2007-03-12 13:12:00,155.52,155.52,155.509,155.512,72699999.0
2007-03-12 13:13:00,155.511,155.521,155.505,155.512,113999996.0
2007-03-12 13:14:00,155.502,155.508,155.497,155.508,64999998.0
2007-03-12 13:15:00,155.516,155.538,155.516,155.535,117199998.0
2007-03-12 13:16:00,155.537,155.537,155.521,155.536,160700002.0
2007-03-12 13:17:00,155.542,155.55,155.54,155.542,60000000.0
2007-03-12 13:18:00,155.539,155.562,155.531,155.562,109199999.0
2007-03-12 13:19:00,155.548,155.552,155.545,155.549,77399998.0
2007-03-12 13:20:00,155.538,155.55,155.535,155.54,163700001.0
2007-03-12 13:21:00,155.529,155.542,155.526,155.542,56500000.0
2007-03-12 13:22:00,155.542,155.542,155.518,155.523,42300000.0
2007-03-12 13:23:00,155.513,155.525,155.503,155.525,59799999.0
2007-03-12 13:24:00,155.535,155.552,155.529,155.531,137900000.0
2007-03-12 13:25:00,155.516,155.516,155.504,155.51,81300001.0
2007-03-12 13:26:00,155.509,155.514,155.501,155.505,102099999.0
2007-03-12 13:27:00,155.479,155.479,155.44,155.44,80800000.0
2007-03-12 13:28:00,155.419,155.433,155.403,155.411,111900001.0
2007-03-12 13:29:00,155.416,155.428,155.41,155.423,137599998.0
2007-03-12 13:30:00,155.425,155.427,155.414,155.414,64699999.0
2007-03-12 13:31:00,155.398,155.421,155.398,155.415,128599998.0
2007-03-12 13:32:00,155.385,155.385,155.365,155.365,35200000.0
2007-03-12 13:33:00,155.375,155.392,155.369,155.392,109000000.0
2007-03-12 13:34:00,155.375,155.375,155.296,155.296,71300001.0
2007-03-12 13:35:00,155.265,155.277,155.259,155.262,160999999.0
2007-03-12 13:36:00,155.229,155.243,155.204,155.214,168100000.0
2007-03-12 13:37:00,155.2,155.2,155.18,155.18,113600000.0
2007-03-12 13:38:00,155.187,155.2,155.179,155.185,93500000.0
2007-03-12 13:39:00,155.182,155.185,155.16,155.161,95400000.0
2007-03-12 13:40:00,155.154,155.166,155.135,155.148,118599996.0
2007-03-12 13:41:00,155.16,155.174,155.146,155.174,266200000.0
2007-03-12 13:42:00,155.187,155.239,155.187,155.239,77199998.0
2007-03-12 13:43:00,155.257,155.268,155.242,155.263,65699999.0
2007-03-12 13:44:00,155.271,155.327,155.271,155.326,119200001.0
2007-03-12 13:45:00,155.319,155.319,155.303,155.303,68700001.0
2007-03-12 13:46:00,155.304,155.319,155.304,155.318,57600000.0
2007-03-12 13:47:00,155.307,155.311,155.306,155.309,91300000.0
2007-03-12 13:48:00,155.308,155.308,155.305,155.305,11500000.0
2007-03-12 13:49:00,155.293,155.307,155.293,155.301,54599999.0
2007-03-12 13:50:00,155.3,155.31,155.3,155.302,199399999.0
2007-03-12 13:51:00,155.31,155.333,155.307,155.311,92700001.0
2007-03-12 13:52:00,155.3,155.3,155.282,155.287,59200000.0
2007-03-12 13:53:00,155.286,155.295,155.281,155.29,122299999.0
2007-03-12 13:54:00,155.297,155.3,155.296,155.3,29600000.0
2007-03-12 13:55:00,155.3,155.31,155.292,155.305,99799999.0
2007-03-12 13:56:00,155.288,155.291,155.272,155.272,42399999.0
2007-03-12 13:57:00,155.274,155.287,155.274,155.284,53600001.0
2007-03-12 13:58:00,155.289,155.299,155.286,155.286,183099995.0
2007-03-12 13:59:00,155.29,155.295,155.264,155.264,109900000.0
2007-03-12 14:00:00,155.251,155.251,155.219,155.219,236500001.0
2007-03-12 14:01:00,155.216,155.216,155.205,155.21,32000000.0
2007-03-12 14:02:00,155.19,155.206,155.182,155.189,99700000.0
2007-03-12 14:03:00,155.2,155.206,155.179,155.191,154399999.0
2007-03-12 14:04:00,155.202,155.204,155.176,155.184,50700000.0
2007-03-12 14:05:00,155.172,155.179,155.153,155.179,64600000.0
2007-03-12 14:06:00,155.173,155.173,155.132,155.132,62500000.0
2007-03-12 14:07:00,155.134,155.142,155.119,155.135,107699999.0
2007-03-12 14:08:00,155.135,155.157,155.133,155.142,109200001.0
2007-03-12 14:09:00,155.139,155.156,155.139,155.139,83200001.0
2007-03-12 14:10:00,155.135,155.135,155.108,155.109,158500000.0
2007-03-12 14:11:00,155.112,155.122,155.096,155.096,117100000.0
2007-03-12 14:12:00,155.11,155.117,155.108,155.112,36000000.0
2007-03-12 14:13:00,155.118,155.135,155.118,155.125,126899998.0
2007-03-12 14:14:00,155.123,155.123,155.101,155.115,73400000.0
2007-03-12 14:15:00,155.115,155.115,155.089,155.106,142500001.0
2007-03-12 14:16:00,155.088,155.088,155.062,155.062,23900000.0
2007-03-12 14:17:00,155.036,155.036,155.034,155.034,62699999.0
2007-03-12 14:18:00,155.032,155.054,155.032,155.046,99799999.0
2007-03-12 14:19:00,155.057,155.066,155.048,155.062,56300000.0
2007-03-12 14:20:00,155.074,155.089,155.072,155.082,87100000.0
2007-03-12 14:21:00,155.074,155.088,154.992,154.992,161399997.0
2007-03-12 14:22:00,154.969,154.979,154.94,154.94,143700001.0
2007-03-12 14:23:00,154.939,154.947,154.921,154.921,101499997.0
2007-03-12 14:24:00,154.911,154.911,154.844,154.844,55100001.0
2007-03-12 14:25:00,154.825,154.837,154.82,154.83,172800000.0
2007-03-12 14:26:00,154.829,154.831,154.79,154.79,28000000.0
2007-03-12 14:27:00,154.773,154.773,154.734,154.756,143499999.0
2007-03-12 14:28:00,154.755,154.755,154.728,154.745,50900000.0
2007-03-12 14:29:00,154.709,154.709,154.694,154.694,7200000.0
2007-03-12 14:30:00,154.664,154.664,154.574,154.575,120200002.0
2007-03-12 14:31:00,154.584,154.619,154.584,154.613,126800002.0
2007-03-12 14:32:00,154.599,154.599,154.512,154.512,100699999.0
2007-03-12 14:33:00,154.522,154.568,154.522,154.568,33600000.0
2007-03-12 14:34:00,154.577,154.598,154.577,154.583,143400001.0
2007-03-12 14:35:00,154.585,154.607,154.585,154.593,116999999.0
2007-03-12 14:36:00,154.585,154.657,154.58,154.657,135700003.0
2007-03-12 14:37:00,154.687,154.716,154.687,154.716,23600000.0
2007-03-12 14:38:00,154.729,154.781,154.729,154.778,214199994.0
2007-03-12 14:39:00,154.802,154.83,154.784,154.805,123300000.0
2007-03-12 14:40:00,154.809,154.843,154.802,154.833,86700002.0
2007-03-12 14:41:00,154.825,154.825,154.818,154.82,105299997.0
2007-03-12 14:42:00,154.832,154.839,154.828,154.837,88699999.0
2007-03-12 14:43:00,154.828,154.847,154.821,154.821,154200000.0
2007-03-12 14:44:00,154.84,154.844,154.819,154.835,97299999.0
2007-03-12 14:45:00,154.832,154.837,154.827,154.835,56800000.0
2007-03-12 14:46:00,154.84,154.84,154.807,154.812,85599998.0
2007-03-12 14:47:00,154.806,154.806,154.767,154.767,67600001.0
2007-03-12 14:48:00,154.768,154.768,154.734,154.734,59300000.0
2007-03-12 14:49:00,154.732,154.772,154.732,154.772,100499998.0
2007-03-12 14:50:00,154.767,154.789,154.753,154.789,92400000.0
2007-03-12 14:51:00,154.78,154.78,154.756,154.767,88199998.0
2007-03-12 14:52:00,154.761,154.765,154.712,154.73,79500000.0
2007-03-12 14:53:00,154.709,154.731,154.701,154.709,124200002.0
2007-03-12 14:54:00,154.704,154.704,154.663,154.675,108000002.0
2007-03-12 14:55:00,154.669,154.682,154.654,154.655,115800000.0
2007-03-12 14:56:00,154.648,154.659,154.625,154.625,167700004.0
2007-03-12 14:57:00,154.63,154.639,154.628,154.632,28100000.0
2007-03-12 14:58:00,154.636,154.665,154.636,154.657,81999998.0
2007-03-12 14:59:00,154.664,154.669,154.648,154.653,110299999.0
2007-03-12 15:00:00,154.649,154.68,154.642,154.675,118199998.0
2007-03-12 15:01:00,154.669,154.685,154.666,154.678,144100001.0
2007-03-12 15:02:00,154.671,154.671,154.648,154.65,121400002.0
2007-03-12 15:03:00,154.642,154.644,154.605,154.614,104400001.0
2007-03-12 15:04:00,154.625,154.646,154.625,154.644,105600002.0
2007-03-12 15:05:00,154.641,154.668,154.641,154.66,40000000.0
2007-03-12 15:06:00,154.665,154.678,154.662,154.669,105599998.0
2007-03-12 15:07:00,154.671,154.671,154.65,154.652,76199999.0
2007-03-12 15:08:00,154.661,154.661,154.613,154.613,85000002.0
2007-03-12 15:09:00,154.601,154.618,154.592,154.598,169400003.0
2007-03-12 15:10:00,154.593,154.602,154.588,154.6,109500000.0
2007-03-12 15:11:00,154.582,154.582,154.561,154.568,101899998.0
2007-03-12 15:12:00,154.565,154.57,154.545,154.546,152399998.0
2007-03-12 15:13:00,154.54,154.543,154.513,154.515,85700002.0
2007-03-12 15:14:00,154.513,154.513,154.428,154.428,109900002.0
2007-03-12 15:15:00,154.407,154.422,154.281,154.281,74400000.0
2007-03-12 15:16:00,154.238,154.257,154.219,154.219,209100003.0
2007-03-12 15:17:00,154.205,154.295,154.202,154.295,67599999.0
2007-03-12 15:18:00,154.307,154.386,154.307,154.386,99400002.0
2007-03-12 15:19:00,154.404,154.481,154.404,154.481,58400002.0
2007-03-12 15:20:00,154.488,154.488,154.427,154.443,23700000.0
2007-03-12 15:21:00,154.445,154.457,154.428,154.428,68899998.0
2007-03-12 15:22:00,154.396,154.396,154.367,154.368,101200002.0
2007-03-12 15:23:00,154.356,154.374,154.35,154.351,66700000.0
2007-03-12 15:24:00,154.35,154.35,154.338,154.342,98900000.0
2007-03-12 15:25:00,154.353,154.353,154.326,154.332,144700000.0
2007-03-12 15:26:00,154.331,154.331,154.3,154.305,193099999.0
2007-03-12 15:27:00,154.31,154.338,154.299,154.336,74599998.0
2007-03-12 15:28:00,154.346,154.35,154.301,154.301,117400001.0
2007-03-12 15:29:00,154.271,154.285,154.248,154.252,140299998.0
2007-03-12 15:30:00,154.247,154.263,154.247,154.263,34000000.0
2007-03-12 15:31:00,154.252,154.315,154.252,154.315,87100000.0
2007-03-12 15:32:00,154.313,154.319,154.303,154.31,99800000.0
2007-03-12 15:33:00,154.325,154.351,154.313,154.351,126300001.0
2007-03-12 15:34:00,154.365,154.393,154.365,154.39,84199999.0
2007-03-12 15:35:00,154.402,154.402,154.369,154.369,110499998.0
2007-03-12 15:36:00,154.39,154.399,154.384,154.391,174999999.0
2007-03-12 15:37:00,154.395,154.423,154.391,154.422,84300000.0
2007-03-12 15:38:00,154.427,154.427,154.386,154.392,57500001.0
2007-03-12 15:39:00,154.383,154.383,154.357,154.364,84500001.0
2007-03-12 15:40:00,154.364,154.394,154.362,154.394,80400003.0
2007-03-12 15:41:00,154.392,154.41,154.388,154.41,72000000.0
2007-03-12 15:42:00,154.422,154.429,154.415,154.415,56600001.0
2007-03-12 15:43:00,154.381,154.381,154.327,154.335,79700001.0
2007-03-12 15:44:00,154.317,154.334,154.305,154.325,91699999.0
2007-03-12 15:45:00,154.35,154.402,154.35,154.39,86000002.0
2007-03-12 15:46:00,154.384,154.384,154.358,154.358,87100001.0
2007-03-12 15:47:00,154.354,154.38,154.331,154.373,117499999.0
2007-03-12 15:48:00,154.36,154.36,154.342,154.348,55200001.0
2007-03-12 15:49:00,154.333,154.344,154.326,154.337,122700000.0
2007-03-12 15:50:00,154.347,154.36,154.337,154.356,136599999.0
2007-03-12 15:51:00,154.356,154.376,154.349,154.36,167999998.0
2007-03-12 15:52:00,154.347,154.356,154.347,154.356,93100001.0
2007-03-12 15:53:00,154.325,154.325,154.257,154.267,43400000.0
2007-03-12 15:54:00,154.263,154.284,154.242,154.284,111199999.0
2007-03-12 15:55:00,154.281,154.284,154.252,154.252,108000001.0
2007-03-12 15:56:00,154.258,154.264,154.246,154.246,78200000.0
2007-03-12 15:57:00,154.24,154.257,154.23,154.24,114699998.0
2007-03-12 15:58:00,154.23,154.305,154.23,154.305,94500000.0
2007-03-12 15:59:00,154.334,154.384,154.334,154.384,58100001.0
2007-03-12 16:00:00,154.388,154.407,154.385,154.403,94000000.0
2007-03-12 16:01:00,154.427,154.437,154.412,154.426,102600001.0
2007-03-12 16:02:00,154.442,154.461,154.432,154.461,61000000.0
2007-03-12 16:03:00,154.477,154.477,154.453,154.463,97200002.0
2007-03-12 16:04:00,154.463,154.465,154.448,154.465,72000001.0
2007-03-12 16:05:00,154.472,154.472,154.449,154.453,55799999.0
2007-03-12 16:06:00,154.428,154.428,154.407,154.412,86500000.0
2007-03-12 16:07:00,154.414,154.437,154.414,154.428,99399999.0
2007-03-12 16:08:00,154.427,154.427,154.417,154.42,208299997.0
2007-03-12 16:09:00,154.412,154.441,154.412,154.441,146399997.0
2007-03-12 16:10:00,154.447,154.447,154.423,154.44,76700000.0
2007-03-12 16:11:00,154.436,154.466,154.436,154.466,92400002.0
2007-03-12 16:12:00,154.471,154.534,154.471,154.528,114100001.0
2007-03-12 16:13:00,154.534,154.534,154.516,154.516,41600000.0
2007-03-12 16:14:00,154.513,154.525,154.507,154.52,81000000.0
2007-03-12 16:15:00,154.537,154.579,154.537,154.573,84100000.0
2007-03-12 16:16:00,154.56,154.563,154.544,154.55,135300001.0
2007-03-12 16:17:00,154.563,154.575,154.553,154.56,83800001.0
2007-03-12 16:18:00,154.59,154.655,154.59,154.655,63200000.0
2007-03-12 16:19:00,154.652,154.665,154.633,154.633,120400000.0
2007-03-12 16:20:00,154.662,154.684,154.651,154.684,146300002.0
2007-03-12 16:21:00,154.705,154.709,154.698,154.709,54400000.0
2007-03-12 16:22:00,154.702,154.727,154.702,154.713,149399997.0
2007-03-12 16:23:00,154.695,154.698,154.687,154.687,72000001.0
2007-03-12 16:24:00,154.689,154.701,154.674,154.694,119899998.0
2007-03-12 16:25:00,154.717,154.728,154.708,154.728,46900000.0
2007-03-12 16:26:00,154.741,154.795,154.741,154.794,63700000.0
2007-03-12 16:27:00,154.79,154.803,154.782,154.792,45200000.0
2007-03-12 16:28:00,154.792,154.799,154.789,154.793,67500000.0
2007-03-12 16:29:00,154.783,154.797,154.78,154.78,100199998.0
2007-03-12 16:30:00,154.774,154.779,154.744,154.747,126900001.0
2007-03-12 16:31:00,154.734,154.746,154.727,154.73,108500001.0
2007-03-12 16:32:00,154.738,154.765,154.738,154.756,55099999.0
2007-03-12 16:33:00,154.758,154.801,154.748,154.801,43600000.0
2007-03-12 16:34:00,154.813,154.817,154.789,154.817,95100000.0
2007-03-12 16:35:00,154.826,154.826,154.794,154.794,29700000.0
2007-03-12 16:36:00,154.784,154.852,154.784,154.852,85199998.0
2007-03-12 16:37:00,154.851,154.901,154.851,154.901,150500002.0
2007-03-12 16:38:00,154.908,154.914,154.896,154.912,116700001.0
2007-03-12 16:39:00,154.943,154.988,154.943,154.986,60099999.0
2007-03-12 16:40:00,154.975,154.975,154.944,154.958,130299998.0
2007-03-12 16:41:00,154.948,154.948,154.919,154.927,72499999.0
2007-03-12 16:42:00,154.93,154.93,154.89,154.89,188000004.0
2007-03-12 16:43:00,154.887,154.887,154.863,154.864,39300000.0
2007-03-12 16:44:00,154.872,154.9,154.872,154.897,159999998.0
2007-03-12 16:45:00,154.903,154.912,154.893,154.909,57300000.0
2007-03-12 16:46:00,154.909,154.912,154.891,154.891,82700000.0
2007-03-12 16:47:00,154.886,154.91,154.886,154.91,105500000.0
2007-03-12 16:48:00,154.908,154.92,154.889,154.897,108399999.0
2007-03-12 16:49:00,154.895,154.901,154.886,154.89,136099998.0
2007-03-12 16:50:00,154.892,154.892,154.883,154.884,86700000.0
2007-03-12 16:51:00,154.887,154.924,154.887,154.918,71300001.0
2007-03-12 16:52:00,154.921,154.921,154.906,154.909,82400001.0
2007-03-12 16:53:00,154.909,154.916,154.877,154.877,134700000.0
2007-03-12 16:54:00,154.882,154.885,154.874,154.88,85800001.0
2007-03-12 16:55:00,154.882,154.885,154.86,154.86,40600000.0
2007-03-12 16:56:00,154.86,154.875,154.86,154.862,71000000.0
2007-03-12 16:57:00,154.86,154.874,154.857,154.87,49700000.0
2007-03-12 16:58:00,154.873,154.873,154.863,154.871,122899999.0
2007-03-12 16:59:00,154.882,154.891,154.872,154.872,68900000.0
2007-03-12 17:00:00,154.864,154.876,154.849,154.873,104200000.0
2007-03-12 17:01:00,154.869,154.88,154.868,154.871,127800002.0
2007-03-12 17:02:00,154.875,154.891,154.872,154.887,134100002.0
2007-03-12 17:03:00,154.876,154.88,154.857,154.863,127500001.0
2007-03-12 17:04:00,154.849,154.849,154.816,154.845,150100001.0
2007-03-12 17:05:00,154.833,154.833,154.819,154.823,45300000.0
2007-03-12 17:06:00,154.825,154.825,154.817,154.823,101799999.0
2007-03-12 17:07:00,154.819,154.825,154.807,154.825,84800001.0
2007-03-12 17:08:00,154.832,154.841,154.832,154.838,91400000.0
2007-03-12 17:09:00,154.836,154.848,154.831,154.84,78099999.0
2007-03-12 17:10:00,154.84,154.852,154.828,154.828,68000001.0
2007-03-12 17:11:00,154.837,154.844,154.826,154.833,125600004.0
2007-03-12 17:12:00,154.845,154.873,154.845,154.873,88700002.0
2007-03-12 17:13:00,154.884,154.896,154.863,154.863,102599999.0
2007-03-12 17:14:00,154.858,154.858,154.849,154.855,66399999.0
2007-03-12 17:15:00,154.835,154.835,154.81,154.822,68699999.0
2007-03-12 17:16:00,154.824,154.902,154.824,154.902,36800000.0
2007-03-12 17:17:00,154.919,154.923,154.905,154.923,116999999.0
2007-03-12 17:18:00,154.915,154.96,154.908,154.96,140999999.0
2007-03-12 17:19:00,154.967,154.977,154.931,154.931,132200001.0
2007-03-12 17:20:00,154.933,154.946,154.923,154.923,84100000.0
2007-03-12 17:21:00,154.932,154.934,154.905,154.905,128099999.0
2007-03-12 17:22:00,154.899,154.916,154.899,154.904,99200000.0
2007-03-12 17:23:00,154.902,154.909,154.891,154.897,120300003.0
2007-03-12 17:24:00,154.891,154.891,154.857,154.859,112100000.0
2007-03-12 17:25:00,154.862,154.862,154.84,154.849,74400000.0
2007-03-12 17:26:00,154.835,154.835,154.82,154.82,120400001.0
2007-03-12 17:27:00,154.812,154.839,154.812,154.835,89499998.0
2007-03-12 17:28:00,154.83,154.833,154.816,154.82,164100002.0
2007-03-12 17:29:00,154.827,154.845,154.827,154.845,69499999.0
2007-03-12 17:30:00,154.847,154.857,154.845,154.845,49200000.0
2007-03-12 17:31:00,154.85,154.858,154.85,154.854,37500000.0
2007-03-12 17:32:00,154.847,154.862,154.847,154.86,60099999.0
2007-03-12 17:33:00,154.852,154.862,154.852,154.859,68800000.0
2007-03-12 17:34:00,154.855,154.866,154.849,154.854,150099999.0
2007-03-12 17:35:00,154.854,154.858,154.844,154.849,52299999.0
2007-03-12 17:36:00,154.845,154.845,154.832,154.84,57800001.0
2007-03-12 17:37:00,154.842,154.842,154.827,154.827,18800000.0
2007-03-12 17:38:00,154.827,154.831,154.818,154.818,113600000.0
2007-03-12 17:39:00,154.811,154.821,154.811,154.818,44500000.0
2007-03-12 17:40:00,154.813,154.859,154.813,154.858,99599999.0
2007-03-12 17:41:00,154.862,154.881,154.859,154.881,197000002.0
2007-03-12 17:42:00,154.891,154.902,154.876,154.885,72800000.0
2007-03-12 17:43:00,154.897,154.898,154.887,154.898,72500000.0
2007-03-12 17:44:00,154.91,154.941,154.91,154.941,38400000.0
2007-03-12 17:45:00,154.952,154.959,154.934,154.952,110100002.0
2007-03-12 17:46:00,154.953,154.953,154.933,154.946,58900000.0
2007-03-12 17:47:00,154.959,154.98,154.944,154.98,92799999.0
2007-03-12 17:48:00,154.997,155.001,154.99,154.995,152499996.0
2007-03-12 17:49:00,154.985,154.993,154.975,154.991,76899999.0
2007-03-12 17:50:00,154.995,155.001,154.993,154.993,89400000.0
2007-03-12 17:51:00,154.985,154.985,154.971,154.983,120399999.0
2007-03-12 17:52:00,154.997,155.008,154.991,155.008,116100000.0
2007-03-12 17:53:00,155.005,155.006,154.981,154.986,87600000.0
2007-03-12 17:54:00,154.979,154.984,154.95,154.965,49800000.0
2007-03-12 17:55:00,154.959,154.959,154.935,154.949,39700000.0
2007-03-12 17:56:00,154.947,154.949,154.939,154.945,53300000.0
2007-03-12 17:57:00,154.939,154.95,154.933,154.935,63900000.0
2007-03-12 17:58:00,154.932,154.934,154.925,154.925,69900000.0
2007-03-12 17:59:00,154.921,154.948,154.921,154.94,64799998.0
2007-03-12 18:00:00,154.93,154.93,154.908,154.928,58299999.0
2007-03-12 18:01:00,154.933,155.002,154.929,155.002,1180299994.0
2007-03-12 18:02:00,155.013,155.019,154.991,154.998,2116999990.0
2007-03-12 18:03:00,154.99,155.016,154.975,154.975,2102600002.0
2007-03-12 18:04:00,154.966,154.966,154.939,154.95,1390699996.0
2007-03-12 18:05:00,154.951,154.977,154.951,154.974,1512199999.0
2007-03-12 18:06:00,154.975,154.995,154.967,154.977,1105299996.0
2007-03-12 18:07:00,154.972,155.041,154.972,155.041,2042500007.0
2007-03-12 18:08:00,155.051,155.108,155.051,155.108,1203699994.0
2007-03-12 18:09:00,155.105,155.137,155.099,155.127,1403799996.0
2007-03-12 18:10:00,155.13,155.13,155.091,155.1,888799992.0
2007-03-12 18:11:00,155.106,155.125,155.091,155.106,852799997.0
2007-03-12 18:12:00,155.11,155.119,155.094,155.094,914400001.0
2007-03-12 18:13:00,155.097,155.118,155.085,155.118,1206399998.0
2007-03-12 18:14:00,155.12,155.147,155.088,155.098,1558399994.0
2007-03-12 18:15:00,155.101,155.137,155.101,155.119,1586699993.0
2007-03-12 18:16:00,155.131,155.15,155.125,155.137,1888099995.0
2007-03-12 18:17:00,155.132,155.132,155.097,155.1,681099996.0
2007-03-12 18:18:00,155.098,155.107,155.096,155.097,534600004.0
2007-03-12 18:19:00,155.098,155.099,155.07,155.07,670400001.0
2007-03-12 18:20:00,155.065,155.069,155.037,155.038,1660500007.0
2007-03-12 18:21:00,155.041,155.063,155.041,155.049,1135699993.0
2007-03-12 18:22:00,155.05,155.054,155.025,155.045,1047300001.0
2007-03-12 18:23:00,155.053,155.078,155.045,155.045,1466200007.0
2007-03-12 18:24:00,155.037,155.037,155.014,155.027,942600000.0
2007-03-12 18:25:00,155.024,155.042,155.024,155.025,1115600001.0
2007-03-12 18:26:00,155.03,155.041,155.025,155.03,1288199994.0
2007-03-12 18:27:00,155.028,155.037,155.022,155.023,521600000.0
2007-03-12 18:28:00,155.034,155.051,155.034,155.047,716100000.0
2007-03-12 18:29:00,155.047,155.057,155.044,155.052,838799997.0
2007-03-12 18:30:00,155.048,155.065,155.048,155.053,519000001.0
2007-03-12 18:31:00,155.055,155.059,155.035,155.055,1140200000.0
2007-03-12 18:32:00,155.057,155.065,155.048,155.06,1254800003.0
2007-03-12 18:33:00,155.04,155.046,155.01,155.01,1685699989.0
2007-03-12 18:34:00,155.011,155.027,155.005,155.022,1134999999.0
2007-03-12 18:35:00,155.03,155.042,155.024,155.032,1206999996.0
2007-03-12 18:36:00,155.035,155.08,155.028,155.08,553500000.0
2007-03-12 18:37:00,155.075,155.075,155.045,155.074,574500001.0
2007-03-12 18:38:00,155.081,155.081,155.062,155.075,324300000.0
2007-03-12 18:39:00,155.071,155.071,155.045,155.058,301200000.0
2007-03-12 18:40:00,155.062,155.068,155.042,155.042,838999997.0
2007-03-12 18:41:00,155.04,155.047,155.015,155.043,369900000.0
2007-03-12 18:42:00,155.05,155.071,155.041,155.071,660200000.0
2007-03-12 18:43:00,155.085,155.111,155.077,155.097,263100000.0
2007-03-12 18:44:00,155.098,155.109,155.096,155.098,424400005.0
2007-03-12 18:45:00,155.088,155.09,155.072,155.072,276199997.0
2007-03-12 18:46:00,155.075,155.097,155.075,155.092,693999997.0
2007-03-12 18:47:00,155.09,155.128,155.09,155.11,233199994.0
2007-03-12 18:48:00,155.105,155.118,155.092,155.102,671100002.0
2007-03-12 18:49:00,155.104,155.12,155.096,155.103,447099998.0
2007-03-12 18:50:00,155.101,155.107,155.088,155.1,766400006.0
2007-03-12 18:51:00,155.096,155.104,155.092,155.092,651700001.0
2007-03-12 18:52:00,155.098,155.111,155.092,155.096,704399995.0
2007-03-12 18:53:00,155.102,155.124,155.101,155.121,920099991.0
2007-03-12 18:54:00,155.126,155.129,155.089,155.103,667500004.0
2007-03-12 18:55:00,155.1,155.114,155.087,155.087,1133699999.0
2007-03-12 18:56:00,155.085,155.095,155.08,155.085,427300004.0
2007-03-12 18:57:00,155.09,155.102,155.083,155.096,454500001.0
2007-03-12 18:58:00,155.093,155.095,155.069,155.082,723899997.0
2007-03-12 18:59:00,155.092,155.102,155.084,155.088,888099990.0
2007-03-12 19:00:00,155.082,155.085,155.057,155.066,245299998.0
2007-03-12 19:01:00,155.058,155.066,155.05,155.06,313900003.0
2007-03-12 19:02:00,155.06,155.077,155.06,155.075,311699997.0
2007-03-12 19:03:00,155.075,155.103,155.075,155.103,885200005.0
2007-03-12 19:04:00,155.095,155.095,155.079,155.083,541299998.0
2007-03-12 19:05:00,155.093,155.113,155.091,155.097,626400002.0
2007-03-12 19:06:00,155.113,155.159,155.113,155.155,736999997.0
2007-03-12 19:07:00,155.157,155.161,155.135,155.135,972100003.0
2007-03-12 19:08:00,155.143,155.159,155.141,155.145,544000001.0
2007-03-12 19:09:00,155.145,155.16,155.138,155.149,707799998.0
2007-03-12 19:10:00,155.16,155.16,155.147,155.153,162500000.0
2007-03-12 19:11:00,155.159,155.164,155.15,155.15,470300002.0
2007-03-12 19:12:00,155.153,155.161,155.145,155.147,345599997.0
2007-03-12 19:13:00,155.148,155.161,155.148,155.156,97599998.0
2007-03-12 19:14:00,155.15,155.158,155.143,155.144,239300002.0
2007-03-12 19:15:00,155.132,155.135,155.116,155.133,955099991.0
2007-03-12 19:16:00,155.134,155.14,155.121,155.135,393999997.0
2007-03-12 19:17:00,155.126,155.131,155.097,155.097,341200001.0
2007-03-12 19:18:00,155.094,155.1,155.089,155.097,407400000.0
2007-03-12 19:19:00,155.098,155.1,155.083,155.09,770200003.0
2007-03-12 19:20:00,155.099,155.125,155.099,155.103,323600001.0
2007-03-12 19:21:00,155.112,155.112,155.094,155.107,449699998.0
2007-03-12 19:22:00,155.108,155.108,155.092,155.094,36400000.0
2007-03-12 19:23:00,155.103,155.103,155.086,155.098,1137199997.0
2007-03-12 19:24:00,155.096,155.096,155.073,155.089,616700002.0
2007-03-12 19:25:00,155.085,155.098,155.073,155.081,536000002.0
2007-03-12 19:26:00,155.08,155.1,155.073,155.083,1082199992.0
2007-03-12 19:27:00,155.082,155.086,155.064,155.064,696000000.0
2007-03-12 19:28:00,155.069,155.074,155.061,155.067,552399998.0
2007-03-12 19:29:00,155.064,155.068,155.056,155.066,289600002.0
2007-03-12 19:30:00,155.065,155.088,155.065,155.079,676099996.0
2007-03-12 19:31:00,155.077,155.083,155.067,155.075,843900004.0
2007-03-12 19:32:00,155.071,155.091,155.063,155.063,797200005.0
2007-03-12 19:33:00,155.06,155.071,155.048,155.065,398000001.0
2007-03-12 19:34:00,155.066,155.078,155.06,155.06,912700002.0
2007-03-12 19:35:00,155.054,155.078,155.053,155.068,631399992.0
2007-03-12 19:36:00,155.073,155.073,155.049,155.051,436700004.0
2007-03-12 19:37:00,155.047,155.066,155.047,155.056,90299999.0
2007-03-12 19:38:00,155.057,155.058,155.048,155.058,604899997.0
2007-03-12 19:39:00,155.06,155.067,155.047,155.059,598900001.0
2007-03-12 19:40:00,155.069,155.076,155.064,155.071,500599995.0
2007-03-12 19:41:00,155.068,155.101,155.068,155.08,764899996.0
2007-03-12 19:42:00,155.09,155.097,155.071,155.076,371099998.0
2007-03-12 19:43:00,155.087,155.09,155.072,155.072,168899997.0
2007-03-12 19:44:00,155.077,155.093,155.077,155.088,453899995.0
2007-03-12 19:45:00,155.088,155.092,155.082,155.09,129400000.0
2007-03-12 19:46:00,155.085,155.09,155.076,155.088,502000003.0
2007-03-12 19:47:00,155.086,155.093,155.072,155.093,125899999.0
2007-03-12 19:48:00,155.097,155.104,155.087,155.104,975099998.0
2007-03-12 19:49:00,155.094,155.116,155.094,155.116,303200002.0
2007-03-12 19:50:00,155.117,155.118,155.105,155.11,323900005.0
2007-03-12 19:51:00,155.096,155.098,155.055,155.055,280999996.0
2007-03-12 19:52:00,155.049,155.053,155.028,155.028,433999999.0
2007-03-12 19:53:00,155.039,155.088,155.039,155.053,627100002.0
2007-03-12 19:54:00,155.049,155.06,155.048,155.057,268899997.0
2007-03-12 19:55:00,155.067,155.073,155.061,155.061,155300001.0
2007-03-12 19:56:00,155.064,155.085,155.056,155.085,521400004.0
2007-03-12 19:57:00,155.084,155.102,155.084,155.094,510099997.0
2007-03-12 19:58:00,155.087,155.096,155.082,155.088,547000001.0
2007-03-12 19:59:00,155.092,155.112,155.089,155.091,576899994.0
2007-03-12 20:00:00,155.089,155.089,155.059,155.063,149000000.0
2007-03-12 20:01:00,155.058,155.058,155.032,155.04,408999994.0
2007-03-12 20:02:00,155.035,155.043,155.03,155.04,359600001.0
2007-03-12 20:03:00,155.043,155.043,155.03,155.03,241800001.0
2007-03-12 20:04:00,155.03,155.035,155.025,155.03,365899998.0
2007-03-12 20:05:00,155.028,155.031,155.02,155.022,587700007.0
2007-03-12 20:06:00,155.022,155.022,155.002,155.003,716800000.0
2007-03-12 20:07:00,154.996,155.01,154.995,155.01,200400000.0
2007-03-12 20:08:00,155.01,155.015,155.01,155.01,537000001.0
2007-03-12 20:09:00,155.007,155.008,154.981,154.986,501599999.0
2007-03-12 20:10:00,154.98,154.989,154.974,154.981,342500002.0
2007-03-12 20:11:00,154.982,154.982,154.965,154.982,717300001.0
2007-03-12 20:12:00,154.98,154.989,154.971,154.973,891200003.0
2007-03-12 20:13:00,154.97,154.981,154.97,154.978,223400000.0
2007-03-12 20:14:00,154.971,154.983,154.971,154.971,376699996.0
2007-03-12 20:15:00,154.979,154.987,154.97,154.975,723499996.0
2007-03-12 20:16:00,154.975,154.995,154.974,154.983,408699999.0
2007-03-12 20:17:00,154.988,155.003,154.988,154.99,257699999.0
2007-03-12 20:18:00,154.989,155.011,154.985,155.008,160799999.0
2007-03-12 20:19:00,155.014,155.037,155.014,155.023,504299998.0
2007-03-12 20:20:00,155.029,155.057,155.026,155.05,170100001.0
2007-03-12 20:21:00,155.052,155.073,155.044,155.073,276100000.0
2007-03-12 20:22:00,155.08,155.088,155.067,155.076,432199997.0
2007-03-12 20:23:00,155.079,155.085,155.062,155.065,395599996.0
2007-03-12 20:24:00,155.073,155.087,155.073,155.087,186999998.0
2007-03-12 20:25:00,155.089,155.102,155.079,155.09,358499999.0
2007-03-12 20:26:00,155.088,155.088,155.07,155.08,310399998.0
2007-03-12 20:27:00,155.077,155.078,155.066,155.068,613299997.0
2007-03-12 20:28:00,155.05,155.073,155.03,155.073,1095199999.0
2007-03-12 20:29:00,155.08,155.105,155.072,155.104,983600001.0
2007-03-12 20:30:00,155.101,155.117,155.096,155.106,1684400003.0
2007-03-12 20:31:00,155.108,155.119,155.102,155.116,1180799995.0
2007-03-12 20:32:00,155.122,155.145,155.121,155.145,1012799993.0
2007-03-12 20:33:00,155.14,155.14,155.105,155.126,372499997.0
2007-03-12 20:34:00,155.118,155.119,155.106,155.11,360199998.0
2007-03-12 20:35:00,155.108,155.125,155.107,155.125,407700002.0
2007-03-12 20:36:00,155.116,155.121,155.106,155.112,510300004.0
2007-03-12 20:37:00,155.112,155.116,155.101,155.108,499299994.0
2007-03-12 20:38:00,155.115,155.129,155.093,155.124,911099996.0
2007-03-12 20:39:00,155.13,155.142,155.12,155.126,779400001.0
2007-03-12 20:40:00,155.123,155.131,155.113,155.127,902799996.0
2007-03-12 20:41:00,155.124,155.132,155.116,155.116,444899998.0
2007-03-12 20:42:00,155.125,155.168,155.125,155.168,382900003.0
2007-03-12 20:43:00,155.168,155.178,155.16,155.17,323399997.0
2007-03-12 20:44:00,155.167,155.172,155.154,155.168,808900000.0
2007-03-12 20:45:00,155.177,155.178,155.158,155.163,615900002.0
2007-03-12 20:46:00,155.166,155.167,155.15,155.152,807599999.0
2007-03-12 20:47:00,155.144,155.156,155.136,155.138,905899997.0
2007-03-12 20:48:00,155.135,155.145,155.135,155.135,575100002.0
2007-03-12 20:49:00,155.14,155.146,155.132,155.138,376400002.0
2007-03-12 20:50:00,155.127,155.137,155.113,155.115,1225500002.0
2007-03-12 20:51:00,155.12,155.146,155.112,155.138,561499999.0
2007-03-12 20:52:00,155.141,155.16,155.131,155.15,160799999.0
2007-03-12 20:53:00,155.153,155.168,155.15,155.167,844600007.0
2007-03-12 20:54:00,155.16,155.172,155.159,155.172,157099998.0
2007-03-12 20:55:00,155.163,155.203,155.163,155.168,845700001.0
2007-03-12 20:56:00,155.166,155.184,155.156,155.172,884700008.0
2007-03-12 20:57:00,155.176,155.176,155.114,155.118,693399999.0
2007-03-12 20:58:00,155.121,155.121,155.092,155.103,1215199993.0
2007-03-12 20:59:00,155.101,155.115,155.091,155.101,1206899994.0
2007-03-12 21:00:00,155.098,155.115,155.079,155.115,1282299997.0
2007-03-12 21:01:00,155.117,155.127,155.107,155.125,1140300000.0
2007-03-12 21:02:00,155.118,155.125,155.11,155.11,624299997.0
2007-03-12 21:03:00,155.104,155.118,155.097,155.105,638500001.0
2007-03-12 21:04:00,155.106,155.121,155.096,155.096,538400001.0
2007-03-12 21:05:00,155.095,155.102,155.088,155.094,617900007.0
2007-03-12 21:06:00,155.089,155.109,155.089,155.105,679900000.0
2007-03-12 21:07:00,155.102,155.12,155.101,155.112,523100000.0
2007-03-12 21:08:00,155.116,155.122,155.099,155.114,356900001.0
2007-03-12 21:09:00,155.123,155.123,155.115,155.115,241200001.0
2007-03-12 21:10:00,155.115,155.12,155.109,155.117,202200001.0
2007-03-12 21:11:00,155.112,155.112,155.093,155.108,270799999.0
2007-03-12 21:12:00,155.112,155.122,155.109,155.113,425899998.0
2007-03-12 21:13:00,155.116,155.166,155.116,155.166,675199997.0
2007-03-12 21:14:00,155.174,155.196,155.174,155.177,780500002.0
2007-03-12 21:15:00,155.178,155.191,155.156,155.156,665399995.0
2007-03-12 21:16:00,155.156,155.17,155.152,155.16,607900001.0
2007-03-12 21:17:00,155.15,155.152,155.128,155.128,829599997.0
2007-03-12 21:18:00,155.128,155.133,155.116,155.133,265699999.0
2007-03-12 21:19:00,155.137,155.161,155.137,155.157,662099999.0
2007-03-12 21:20:00,155.167,155.182,155.157,155.175,1176399997.0
2007-03-12 21:21:00,155.171,155.182,155.163,155.179,788200001.0
2007-03-12 21:22:00,155.188,155.202,155.179,155.187,854999998.0
2007-03-12 21:23:00,155.188,155.194,155.178,155.18,700800009.0
2007-03-12 21:24:00,155.178,155.192,155.173,155.179,541199999.0
2007-03-12 21:25:00,155.189,155.2,155.183,155.195,590199995.0
2007-03-12 21:26:00,155.199,155.199,155.167,155.168,289100001.0
2007-03-12 21:27:00,155.172,155.178,155.165,155.171,169399997.0
2007-03-12 21:28:00,155.162,155.179,155.162,155.172,109600001.0
2007-03-12 21:29:00,155.173,155.184,155.167,155.168,198499997.0
2007-03-12 21:30:00,155.162,155.179,155.162,155.167,294300000.0
2007-03-12 21:31:00,155.162,155.176,155.156,155.176,166699999.0
2007-03-12 21:32:00,155.172,155.185,155.168,155.178,539199996.0
2007-03-12 21:33:00,155.181,155.186,155.178,155.178,131399997.0
2007-03-12 21:34:00,155.178,155.192,155.178,155.18,377500002.0
2007-03-12 21:35:00,155.18,155.185,155.174,155.178,424700000.0
2007-03-12 21:36:00,155.177,155.179,155.17,155.173,186700000.0
2007-03-12 21:37:00,155.182,155.199,155.182,155.187,139000000.0
2007-03-12 21:38:00,155.188,155.202,155.18,155.19,103700002.0
2007-03-12 21:39:00,155.185,155.185,155.152,155.168,265200002.0
2007-03-12 21:40:00,155.17,155.181,155.162,155.181,371000001.0
2007-03-12 21:41:00,155.183,155.183,155.17,155.183,135700000.0
2007-03-12 21:42:00,155.185,155.188,155.177,155.177,281600001.0
2007-03-12 21:43:00,155.18,155.185,155.175,155.18,315500001.0
2007-03-12 21:44:00,155.178,155.185,155.167,155.169,656999999.0
2007-03-12 21:45:00,155.172,155.187,155.172,155.187,275499997.0
2007-03-12 21:46:00,155.19,155.194,155.182,155.189,398600000.0
2007-03-12 21:47:00,155.193,155.202,155.184,155.202,342999998.0
2007-03-12 21:48:00,155.2,155.211,155.199,155.199,138299999.0
2007-03-12 21:49:00,155.19,155.206,155.19,155.198,127899998.0
2007-03-12 21:50:00,155.203,155.22,155.199,155.22,106699997.0
2007-03-12 21:51:00,155.212,155.219,155.199,155.199,156300000.0
2007-03-12 21:52:00,155.185,155.195,155.185,155.195,56200000.0
2007-03-12 21:53:00,155.198,155.2,155.178,155.189,141500000.0
2007-03-12 21:54:00,155.196,155.198,155.183,155.183,78699999.0
2007-03-12 21:55:00,155.188,155.189,155.183,155.189,69200001.0
2007-03-12 21:56:00,155.187,155.2,155.187,155.196,101800002.0
2007-03-12 21:57:00,155.193,155.193,155.181,155.181,54600000.0
2007-03-12 21:58:00,155.176,155.182,155.169,155.182,100500002.0
2007-03-12 21:59:00,155.18,155.182,155.168,155.17,157100002.0
2007-03-12 22:00:00,155.17,155.174,155.164,155.166,270400001.0
2007-03-12 22:01:00,155.168,155.173,155.157,155.16,415499999.0
2007-03-12 22:02:00,155.167,155.176,155.159,155.162,554600000.0
2007-03-12 22:03:00,155.16,155.165,155.16,155.16,99699998.0
2007-03-12 22:04:00,155.161,155.161,155.13,155.14,228700001.0
2007-03-12 22:05:00,155.134,155.144,155.126,155.128,106800000.0
2007-03-12 22:06:00,155.131,155.144,155.131,155.133,152299998.0
2007-03-12 22:07:00,155.132,155.146,155.129,155.146,84200000.0
2007-03-12 22:08:00,155.158,155.181,155.158,155.181,273500007.0
2007-03-12 22:09:00,155.18,155.187,155.178,155.187,105500000.0
2007-03-12 22:10:00,155.194,155.217,155.194,155.215,84100000.0
2007-03-12 22:11:00,155.21,155.221,155.21,155.218,127700001.0
2007-03-12 22:12:00,155.218,155.225,155.218,155.22,151600000.0
2007-03-12 22:13:00,155.22,155.232,155.217,155.232,114900000.0
2007-03-12 22:14:00,155.234,155.234,155.223,155.227,83000001.0
2007-03-12 22:15:00,155.236,155.252,155.236,155.252,260999994.0
2007-03-12 22:16:00,155.257,155.257,155.238,155.238,206700001.0
2007-03-12 22:17:00,155.235,155.238,155.233,155.233,46400000.0
2007-03-12 22:18:00,155.23,155.23,155.23,155.23,105599999.0
2007-03-12 22:19:00,155.227,155.228,155.208,155.208,152400002.0
2007-03-12 22:20:00,155.205,155.207,155.199,155.206,103199999.0
2007-03-12 22:21:00,155.209,155.209,155.197,155.201,96200000.0
2007-03-12 22:22:00,155.205,155.213,155.203,155.208,163599999.0
2007-03-12 22:23:00,155.21,155.214,155.204,155.21,202100000.0
2007-03-12 22:24:00,155.212,155.214,155.207,155.214,111600000.0
2007-03-12 22:25:00,155.21,155.217,155.207,155.214,203100000.0
2007-03-12 22:26:00,155.215,155.24,155.215,155.24,143100002.0
2007-03-12 22:27:00,155.241,155.247,155.198,155.198,494499999.0
2007-03-12 22:28:00,155.193,155.203,155.193,155.203,169699999.0
2007-03-12 22:29:00,155.207,155.207,155.194,155.194,50900002.0
2007-03-12 22:30:00,155.19,155.19,155.185,155.185,71500000.0
2007-03-12 22:31:00,155.183,155.183,155.173,155.173,129400001.0
2007-03-12 22:32:00,155.173,155.182,155.172,155.182,187800001.0
2007-03-12 22:33:00,155.184,155.184,155.164,155.178,189200001.0
2007-03-12 22:34:00,155.18,155.18,155.17,155.18,277800004.0
2007-03-12 22:35:00,155.178,155.18,155.174,155.178,151500001.0
2007-03-12 22:36:00,155.185,155.195,155.185,155.185,528699996.0
2007-03-12 22:37:00,155.185,155.2,155.185,155.195,289000001.0
2007-03-12 22:38:00,155.193,155.212,155.193,155.208,168599999.0
2007-03-12 22:39:00,155.213,155.216,155.203,155.214,188699999.0
2007-03-12 22:40:00,155.213,155.235,155.212,155.235,398599998.0
2007-03-12 22:41:00,155.24,155.24,155.232,155.232,168300000.0
2007-03-12 22:42:00,155.238,155.238,155.214,155.225,148199999.0
2007-03-12 22:43:00,155.223,155.223,155.193,155.193,140399999.0
2007-03-12 22:44:00,155.207,155.216,155.202,155.202,408800001.0
2007-03-12 22:45:00,155.2,155.201,155.19,155.195,298899999.0
2007-03-12 22:46:00,155.202,155.21,155.195,155.204,70400000.0
2007-03-12 22:47:00,155.204,155.214,155.204,155.208,119100002.0
2007-03-12 22:48:00,155.205,155.215,155.199,155.199,284800002.0
2007-03-12 22:49:00,155.196,155.207,155.189,155.2,392700004.0
2007-03-12 22:50:00,155.199,155.207,155.199,155.204,152800000.0
2007-03-12 22:51:00,155.207,155.219,155.205,155.205,150600001.0
2007-03-12 22:52:00,155.205,155.21,155.2,155.21,207300002.0
2007-03-12 22:53:00,155.205,155.213,155.197,155.197,262500001.0
2007-03-12 22:54:00,155.199,155.212,155.199,155.212,150699999.0
2007-03-12 22:55:00,155.208,155.218,155.208,155.214,197800000.0
2007-03-12 22:56:00,155.221,155.226,155.214,155.22,147000000.0
2007-03-12 22:57:00,155.216,155.224,155.208,155.208,204399998.0
2007-03-12 22:58:00,155.207,155.208,155.197,155.197,43799999.0
2007-03-12 22:59:00,155.21,155.222,155.173,155.22,117500000.0
2007-03-12 23:00:00,155.246,155.248,155.22,155.225,72600000.0
2007-03-12 23:01:00,155.231,155.243,155.219,155.219,140399998.0
2007-03-12 23:02:00,155.202,155.217,155.196,155.196,79400001.0
2007-03-12 23:03:00,155.199,155.225,155.195,155.206,40400000.0
2007-03-12 23:04:00,155.215,155.228,155.215,155.225,70500000.0
2007-03-12 23:05:00,155.219,155.228,155.219,155.22,69099999.0
2007-03-12 23:06:00,155.215,155.215,155.205,155.205,37600000.0
2007-03-12 23:07:00,155.214,155.214,155.195,155.207,150299999.0
2007-03-12 23:08:00,155.209,155.217,155.2,155.2,92099998.0
2007-03-12 23:09:00,155.202,155.205,155.198,155.199,115200000.0
2007-03-12 23:10:00,155.195,155.211,155.195,155.211,55999999.0
2007-03-12 23:11:00,155.204,155.206,155.196,155.196,33600000.0
2007-03-12 23:12:00,155.192,155.202,155.191,155.202,84100000.0
2007-03-12 23:13:00,155.186,155.196,155.18,155.196,96499999.0
2007-03-12 23:14:00,155.209,155.218,155.209,155.212,86700000.0
2007-03-12 23:15:00,155.212,155.218,155.205,155.205,114199999.0
2007-03-12 23:16:00,155.213,155.239,155.213,155.224,129100001.0
2007-03-12 23:17:00,155.244,155.26,155.244,155.26,72300000.0
2007-03-12 23:18:00,155.252,155.253,155.252,155.253,19200000.0
2007-03-12 23:19:00,155.243,155.243,155.227,155.238,83099999.0
2007-03-12 23:20:00,155.228,155.241,155.22,155.236,68100000.0
2007-03-12 23:21:00,155.238,155.242,155.236,155.242,47600002.0
2007-03-12 23:22:00,155.248,155.248,155.229,155.232,82999999.0
2007-03-12 23:23:00,155.226,155.233,155.218,155.228,55900001.0
2007-03-12 23:24:00,155.208,155.208,155.194,155.194,22400000.0
2007-03-12 23:25:00,155.178,155.189,155.178,155.183,62400000.0
2007-03-12 23:26:00,155.176,155.176,155.149,155.152,92399998.0
2007-03-12 23:27:00,155.16,155.16,155.142,155.152,53800000.0
2007-03-12 23:28:00,155.158,155.159,155.143,155.143,40100000.0
2007-03-12 23:29:00,155.143,155.149,155.137,155.14,141299999.0
2007-03-12 23:30:00,155.137,155.137,155.112,155.112,40100000.0
2007-03-12 23:31:00,155.105,155.107,155.098,155.1,98700000.0
2007-03-12 23:32:00,155.1,155.1,155.088,155.097,73600000.0
2007-03-12 23:33:00,155.098,155.1,155.093,155.093,83099999.0
2007-03-12 23:34:00,155.088,155.095,155.088,155.09,22700000.0
2007-03-12 23:35:00,155.098,155.098,155.091,155.097,74299999.0
2007-03-12 23:36:00,155.086,155.102,155.085,155.094,53500000.0
2007-03-12 23:37:00,155.1,155.1,155.094,155.098,122800003.0
2007-03-12 23:38:00,155.088,155.091,155.079,155.08,123999998.0
2007-03-12 23:39:00,155.099,155.099,155.085,155.093,77500000.0
2007-03-12 23:40:00,155.09,155.093,155.085,155.09,134699998.0
2007-03-12 23:41:00,155.081,155.097,155.081,155.097,84599997.0
2007-03-12 23:42:00,155.094,155.108,155.094,155.1,88000001.0
2007-03-12 23:43:00,155.091,155.093,155.091,155.093,39200000.0
2007-03-12 23:44:00,155.086,155.098,155.085,155.09,145699998.0
2007-03-12 23:45:00,155.088,155.094,155.082,155.091,101799999.0
2007-03-12 23:46:00,155.089,155.096,155.083,155.096,82800000.0
2007-03-12 23:47:00,155.098,155.105,155.095,155.1,53400000.0
2007-03-12 23:48:00,155.093,155.113,155.093,155.113,42899999.0
2007-03-12 23:49:00,155.117,155.117,155.102,155.102,68600000.0
2007-03-12 23:50:00,155.119,155.133,155.117,155.133,107800001.0
2007-03-12 23:51:00,155.131,155.149,155.131,155.132,132199999.0
2007-03-12 23:52:00,155.128,155.146,155.128,155.135,166400000.0
2007-03-12 23:53:00,155.134,155.156,155.132,155.142,124199999.0
2007-03-12 23:54:00,155.152,155.166,155.15,155.166,69199999.0
2007-03-12 23:55:00,155.161,155.161,155.151,155.151,43200000.0
2007-03-12 23:56:00,155.159,155.168,155.154,155.162,159900001.0
2007-03-12 23:57:00,155.171,155.196,155.171,155.196,19300000.0
2007-03-12 23:58:00,155.193,155.193,155.183,155.183,157499999.0
2007-03-12 23:59:00,155.183,155.195,155.182,155.195,135599998.0
2007-03-13 00:00:00,155.173,155.173,155.16,155.16,117099999.0
2007-03-13 00:01:00,155.158,155.17,155.158,155.17,180599999.0
2007-03-13 00:02:00,155.191,155.22,155.191,155.22,107500000.0
2007-03-13 00:03:00,155.222,155.222,155.189,155.189,57500000.0
2007-03-13 00:04:00,155.187,155.187,155.168,155.183,152399997.0
2007-03-13 00:05:00,155.195,155.2,155.191,155.197,139899996.0
2007-03-13 00:06:00,155.191,155.191,155.173,155.173,85600001.0
2007-03-13 00:07:00,155.172,155.185,155.17,155.18,50400001.0
2007-03-13 00:08:00,155.163,155.165,155.148,155.165,99599999.0
2007-03-13 00:09:00,155.179,155.186,155.176,155.18,86299998.0
2007-03-13 00:10:00,155.173,155.196,155.164,155.196,67799998.0
2007-03-13 00:11:00,155.195,155.214,155.19,155.212,164800002.0
2007-03-13 00:12:00,155.22,155.22,155.204,155.21,40700000.0
2007-03-13 00:13:00,155.202,155.202,155.192,155.196,83499999.0
2007-03-13 00:14:00,155.193,155.196,155.181,155.196,91100001.0
2007-03-13 00:15:00,155.203,155.203,155.183,155.184,196499999.0
2007-03-13 00:16:00,155.183,155.19,155.174,155.174,164099998.0
2007-03-13 00:17:00,155.16,155.16,155.142,155.153,56900000.0
2007-03-13 00:18:00,155.152,155.152,155.138,155.138,57100000.0
2007-03-13 00:19:00,155.12,155.12,155.082,155.083,113599998.0
2007-03-13 00:20:00,155.074,155.074,155.031,155.039,96500001.0
2007-03-13 00:21:00,155.049,155.075,155.046,155.046,120799999.0
2007-03-13 00:22:00,155.032,155.032,155.017,155.028,50000000.0
2007-03-13 00:23:00,155.038,155.038,155.036,155.037,54599999.0
2007-03-13 00:24:00,155.04,155.04,155.006,155.006,59300000.0
2007-03-13 00:25:00,155.018,155.032,155.018,155.032,83700002.0
2007-03-13 00:26:00,155.026,155.026,155.008,155.008,29000000.0
2007-03-13 00:27:00,155.004,155.006,155.004,155.006,14400000.0
2007-03-13 00:28:00,154.984,154.984,154.904,154.904,75599999.0
2007-03-13 00:29:00,154.939,154.939,154.906,154.906,70200000.0
2007-03-13 00:30:00,154.897,154.9,154.891,154.899,106899997.0
2007-03-13 00:31:00,154.9,154.926,154.9,154.915,137499997.0
2007-03-13 00:32:00,154.903,154.915,154.9,154.915,84699998.0
2007-03-13 00:33:00,154.924,154.969,154.924,154.969,132099999.0
2007-03-13 00:34:00,154.974,154.974,154.958,154.958,115400001.0
2007-03-13 00:35:00,154.952,155.006,154.95,155.006,60099999.0
2007-03-13 00:36:00,155.024,155.048,155.024,155.038,74500001.0
2007-03-13 00:37:00,155.036,155.061,155.036,155.061,101900000.0
2007-03-13 00:38:00,155.063,155.075,155.062,155.062,53300000.0
2007-03-13 00:39:00,155.065,155.068,155.063,155.068,41500000.0
2007-03-13 00:40:00,155.053,155.053,155.049,155.053,71100000.0
2007-03-13 00:41:00,155.055,155.064,155.049,155.06,97700000.0
2007-03-13 00:42:00,155.055,155.066,155.052,155.052,90200000.0
2007-03-13 00:43:00,155.058,155.071,155.057,155.066,103100000.0
2007-03-13 00:44:00,155.068,155.068,155.054,155.065,62799999.0
2007-03-13 00:45:00,155.069,155.086,155.067,155.08,136300004.0
2007-03-13 00:46:00,155.079,155.079,155.067,155.067,49100000.0
2007-03-13 00:47:00,155.058,155.058,155.027,155.034,33600000.0
2007-03-13 00:48:00,155.035,155.036,155.014,155.02,93000000.0
2007-03-13 00:49:00,155.003,155.003,154.961,154.961,50600000.0
2007-03-13 00:50:00,154.959,154.959,154.918,154.92,165400001.0
2007-03-13 00:51:00,154.93,154.948,154.921,154.945,58000000.0
2007-03-13 00:52:00,154.954,154.971,154.954,154.957,68600000.0
2007-03-13 00:53:00,154.948,154.948,154.935,154.939,66800000.0
2007-03-13 00:54:00,154.941,154.953,154.939,154.948,146899999.0
2007-03-13 00:55:00,154.945,154.959,154.945,154.955,142999995.0
2007-03-13 00:56:00,154.94,154.945,154.935,154.94,84900002.0
2007-03-13 00:57:00,154.941,154.959,154.941,154.947,133999999.0
2007-03-13 00:58:00,154.945,154.946,154.932,154.946,57300000.0
2007-03-13 00:59:00,154.957,154.967,154.957,154.959,60799999.0
2007-03-13 01:00:00,154.968,154.988,154.96,154.984,81600001.0
2007-03-13 01:01:00,154.995,155.016,154.995,155.016,73899999.0
2007-03-13 01:02:00,155.017,155.019,155.007,155.017,78699999.0
2007-03-13 01:03:00,155.013,155.019,155.001,155.012,77200001.0
2007-03-13 01:04:00,155.01,155.018,155.008,155.018,129000000.0
2007-03-13 01:05:00,155.017,155.019,155.007,155.015,51100000.0
2007-03-13 01:06:00,155.016,155.016,155.011,155.011,25600000.0
2007-03-13 01:07:00,155.013,155.027,155.013,155.027,88099998.0
2007-03-13 01:08:00,155.038,155.062,155.038,155.061,47900000.0
2007-03-13 01:09:00,155.057,155.067,155.056,155.063,137399997.0
2007-03-13 01:10:00,155.061,155.066,155.052,155.066,171699999.0
2007-03-13 01:11:00,155.062,155.062,155.046,155.05,94000001.0
2007-03-13 01:12:00,155.05,155.05,155.024,155.03,189299999.0
2007-03-13 01:13:00,155.03,155.052,155.026,155.052,118700000.0
2007-03-13 01:14:00,155.067,155.095,155.067,155.075,42700000.0
2007-03-13 01:15:00,155.079,155.079,155.053,155.053,52500000.0
2007-03-13 01:16:00,155.06,155.068,155.055,155.067,210800000.0
2007-03-13 01:17:00,155.057,155.078,155.057,155.064,169299999.0
2007-03-13 01:18:00,155.071,155.083,155.065,155.083,123400000.0
2007-03-13 01:19:00,155.086,155.086,155.07,155.073,76600000.0
2007-03-13 01:20:00,155.085,155.109,155.085,155.109,32800000.0
2007-03-13 01:21:00,155.096,155.116,155.091,155.095,74000000.0
2007-03-13 01:22:00,155.095,155.115,155.089,155.115,92400001.0
2007-03-13 01:23:00,155.12,155.132,155.099,155.132,94199999.0
2007-03-13 01:24:00,155.128,155.128,155.108,155.117,79700001.0
2007-03-13 01:25:00,155.145,155.153,155.145,155.153,45500000.0
2007-03-13 01:26:00,155.169,155.181,155.153,155.175,174199996.0
2007-03-13 01:27:00,155.182,155.182,155.172,155.177,64200000.0
2007-03-13 01:28:00,155.179,155.189,155.174,155.186,52800000.0
2007-03-13 01:29:00,155.178,155.178,155.154,155.161,77299998.0
2007-03-13 01:30:00,155.167,155.167,155.144,155.16,166799999.0
2007-03-13 01:31:00,155.158,155.185,155.157,155.167,144599999.0
2007-03-13 01:32:00,155.152,155.158,155.152,155.158,92499998.0
2007-03-13 01:33:00,155.15,155.155,155.145,155.15,61300000.0
2007-03-13 01:34:00,155.157,155.157,155.14,155.148,61599999.0
2007-03-13 01:35:00,155.155,155.155,155.145,155.155,68800000.0
2007-03-13 01:36:00,155.15,155.155,155.15,155.15,44400001.0
2007-03-13 01:37:00,155.148,155.154,155.146,155.148,80299998.0
2007-03-13 01:38:00,155.149,155.152,155.142,155.142,77499999.0
2007-03-13 01:39:00,155.14,155.14,155.104,155.11,76699998.0
2007-03-13 01:40:00,155.112,155.12,155.108,155.12,67200001.0
2007-03-13 01:41:00,155.112,155.128,155.109,155.124,102699997.0
2007-03-13 01:42:00,155.119,155.123,155.095,155.095,196100001.0
2007-03-13 01:43:00,155.075,155.098,155.069,155.098,48800000.0
2007-03-13 01:44:00,155.107,155.107,155.095,155.099,183499996.0
2007-03-13 01:45:00,155.103,155.109,155.09,155.105,100400002.0
2007-03-13 01:46:00,155.097,155.103,155.094,155.103,65499999.0
2007-03-13 01:47:00,155.107,155.125,155.107,155.119,66600000.0
2007-03-13 01:48:00,155.117,155.125,155.109,155.119,128699999.0
2007-03-13 01:49:00,155.117,155.12,155.094,155.094,102299999.0
2007-03-13 01:50:00,155.087,155.118,155.087,155.118,138300000.0
2007-03-13 01:51:00,155.13,155.146,155.13,155.146,55100000.0
2007-03-13 01:52:00,155.152,155.154,155.132,155.132,68799999.0
2007-03-13 01:53:00,155.121,155.129,155.112,155.114,166699997.0
2007-03-13 01:54:00,155.106,155.116,155.069,155.069,80699999.0
2007-03-13 01:55:00,155.079,155.101,155.071,155.101,61200000.0
2007-03-13 01:56:00,155.101,155.106,155.09,155.106,124300000.0
2007-03-13 01:57:00,155.1,155.105,155.1,155.1,148299996.0
2007-03-13 01:58:00,155.092,155.11,155.092,155.101,58000000.0
2007-03-13 01:59:00,155.112,155.112,155.076,155.083,76600002.0
2007-03-13 02:00:00,155.061,155.061,155.03,155.047,57300000.0
2007-03-13 02:01:00,155.059,155.06,155.043,155.043,140000000.0
2007-03-13 02:02:00,155.055,155.069,155.053,155.053,110800000.0
2007-03-13 02:03:00,155.06,155.072,155.055,155.055,100699999.0
2007-03-13 02:04:00,155.062,155.068,155.062,155.068,10200000.0
2007-03-13 02:05:00,155.072,155.072,155.063,155.063,62399999.0
2007-03-13 02:06:00,155.078,155.105,155.078,155.105,45800000.0
2007-03-13 02:07:00,155.097,155.135,155.097,155.129,41100000.0
2007-03-13 02:08:00,155.149,155.171,155.149,155.168,95100000.0
2007-03-13 02:09:00,155.158,155.159,155.139,155.158,155400001.0
2007-03-13 02:10:00,155.161,155.169,155.149,155.157,109699999.0
2007-03-13 02:11:00,155.164,155.168,155.157,155.168,59900000.0
2007-03-13 02:12:00,155.165,155.165,155.159,155.16,113399999.0
2007-03-13 02:13:00,155.162,155.164,155.144,155.15,71700000.0
2007-03-13 02:14:00,155.145,155.153,155.133,155.133,142799998.0
2007-03-13 02:15:00,155.142,155.152,155.142,155.143,63900000.0
2007-03-13 02:16:00,155.137,155.156,155.137,155.153,105300000.0
2007-03-13 02:17:00,155.153,155.153,155.14,155.141,57200001.0
2007-03-13 02:18:00,155.14,155.152,155.139,155.152,100700000.0
2007-03-13 02:19:00,155.148,155.163,155.148,155.16,81000002.0
2007-03-13 02:20:00,155.166,155.166,155.153,155.153,72700000.0
2007-03-13 02:21:00,155.146,155.146,155.126,155.126,105000000.0
2007-03-13 02:22:00,155.129,155.15,155.128,155.147,44700000.0
2007-03-13 02:23:00,155.145,155.145,155.135,155.14,92000004.0
2007-03-13 02:24:00,155.151,155.163,155.148,155.163,44700000.0
2007-03-13 02:25:00,155.155,155.159,155.155,155.159,33600000.0
2007-03-13 02:26:00,155.167,155.197,155.163,155.197,139999999.0
2007-03-13 02:27:00,155.193,155.193,155.177,155.177,44699999.0
2007-03-13 02:28:00,155.17,155.18,155.17,155.173,33100000.0
2007-03-13 02:29:00,155.164,155.171,155.163,155.163,172799996.0
2007-03-13 02:30:00,155.161,155.166,155.153,155.159,200999998.0
2007-03-13 02:31:00,155.159,155.162,155.144,155.16,65100001.0
2007-03-13 02:32:00,155.154,155.179,155.154,155.176,144999998.0
2007-03-13 02:33:00,155.193,155.223,155.193,155.217,47500000.0
2007-03-13 02:34:00,155.2,155.203,155.191,155.191,32500000.0
2007-03-13 02:35:00,155.202,155.245,155.202,155.245,74499999.0
2007-03-13 02:36:00,155.242,155.247,155.228,155.237,157399999.0
2007-03-13 02:37:00,155.242,155.246,155.241,155.241,99600000.0
2007-03-13 02:38:00,155.247,155.249,155.228,155.235,122400001.0
2007-03-13 02:39:00,155.243,155.248,155.243,155.247,89400001.0
2007-03-13 02:40:00,155.239,155.239,155.23,155.232,96400000.0
2007-03-13 02:41:00,155.236,155.241,155.231,155.231,82899999.0
2007-03-13 02:42:00,155.215,155.226,155.211,155.215,54300000.0
2007-03-13 02:43:00,155.215,155.22,155.215,155.22,61100000.0
2007-03-13 02:44:00,155.22,155.22,155.212,155.212,38399999.0
2007-03-13 02:45:00,155.22,155.229,155.22,155.22,94499999.0
2007-03-13 02:46:00,155.22,155.233,155.208,155.233,79100000.0
2007-03-13 02:47:00,155.236,155.236,155.211,155.217,75700002.0
2007-03-13 02:48:00,155.22,155.243,155.22,155.24,32900001.0
2007-03-13 02:49:00,155.24,155.244,155.234,155.244,67499998.0
2007-03-13 02:50:00,155.238,155.238,155.219,155.227,89700000.0
2007-03-13 02:51:00,155.225,155.232,155.21,155.21,60600000.0
2007-03-13 02:52:00,155.222,155.222,155.201,155.208,55200000.0
2007-03-13 02:53:00,155.196,155.205,155.179,155.194,129699998.0
2007-03-13 02:54:00,155.201,155.212,155.196,155.207,130600004.0
2007-03-13 02:55:00,155.183,155.183,155.177,155.177,18400000.0
2007-03-13 02:56:00,155.164,155.175,155.157,155.158,126199999.0
2007-03-13 02:57:00,155.149,155.149,155.122,155.145,67100000.0
2007-03-13 02:58:00,155.143,155.143,155.1,155.1,52300001.0
2007-03-13 02:59:00,155.104,155.115,155.063,155.063,97199999.0
2007-03-13 03:00:00,155.077,155.086,155.067,155.086,70100000.0
2007-03-13 03:01:00,155.105,155.105,155.089,155.102,91700003.0
2007-03-13 03:02:00,155.083,155.083,155.035,155.04,65100001.0
2007-03-13 03:03:00,155.042,155.043,155.031,155.031,99499998.0
2007-03-13 03:04:00,155.017,155.017,154.978,154.98,68000000.0
2007-03-13 03:05:00,154.987,154.987,154.972,154.975,75299999.0
2007-03-13 03:06:00,154.953,154.953,154.906,154.906,60800000.0
2007-03-13 03:07:00,154.907,154.907,154.86,154.864,62400000.0
2007-03-13 03:08:00,154.855,154.865,154.851,154.853,133599999.0
2007-03-13 03:09:00,154.86,154.884,154.86,154.884,44600000.0
2007-03-13 03:10:00,154.892,154.892,154.881,154.881,17599999.0
2007-03-13 03:11:00,154.887,154.898,154.869,154.898,70499999.0
2007-03-13 03:12:00,154.92,154.928,154.907,154.928,96700000.0
2007-03-13 03:13:00,154.939,154.997,154.939,154.997,53600000.0
2007-03-13 03:14:00,155.01,155.056,155.01,155.056,83500002.0
2007-03-13 03:15:00,155.033,155.033,155.017,155.017,10400000.0
2007-03-13 03:16:00,155.004,155.009,154.983,155.005,92300001.0
2007-03-13 03:17:00,155.003,155.022,154.994,155.009,214499999.0
2007-03-13 03:18:00,155.008,155.009,155.002,155.006,130200001.0
2007-03-13 03:19:00,154.997,155.004,154.995,155.0,124899997.0
2007-03-13 03:20:00,154.989,155.002,154.975,154.978,127000000.0
2007-03-13 03:21:00,154.984,154.988,154.97,154.985,225100002.0
2007-03-13 03:22:00,154.97,154.983,154.959,154.98,100700000.0
2007-03-13 03:23:00,154.98,154.984,154.961,154.961,143000000.0
2007-03-13 03:24:00,154.967,154.971,154.963,154.963,110799999.0
2007-03-13 03:25:00,154.971,154.989,154.97,154.986,117800000.0
2007-03-13 03:26:00,154.986,154.988,154.973,154.988,110199999.0
2007-03-13 03:27:00,154.989,155.007,154.988,154.994,77300000.0
2007-03-13 03:28:00,154.993,155.005,154.986,154.997,112499998.0
2007-03-13 03:29:00,154.995,155.025,154.995,155.025,150699997.0
2007-03-13 03:30:00,155.035,155.062,155.035,155.055,89600000.0
2007-03-13 03:31:00,155.042,155.042,155.015,155.016,59400000.0
2007-03-13 03:32:00,155.015,155.028,155.015,155.022,107000002.0
2007-03-13 03:33:00,155.025,155.041,155.013,155.015,70100002.0
2007-03-13 03:34:00,155.009,155.019,155.009,155.013,57599999.0
2007-03-13 03:35:00,155.004,155.004,154.973,154.973,94599999.0
2007-03-13 03:36:00,154.966,154.966,154.952,154.966,61900000.0
2007-03-13 03:37:00,154.977,154.997,154.977,154.993,92999999.0
2007-03-13 03:38:00,154.994,155.009,154.993,155.009,154600001.0
2007-03-13 03:39:00,155.016,155.016,154.99,154.995,62300002.0
2007-03-13 03:40:00,154.983,154.983,154.973,154.98,128999997.0
2007-03-13 03:41:00,154.988,155.003,154.988,155.0,92900000.0
2007-03-13 03:42:00,155.018,155.021,155.006,155.011,100000000.0
2007-03-13 03:43:00,155.008,155.008,155.002,155.002,12800000.0
2007-03-13 03:44:00,155.005,155.007,154.996,154.997,53099998.0
2007-03-13 03:45:00,155.001,155.016,154.999,155.016,28300000.0
2007-03-13 03:46:00,155.024,155.03,155.021,155.026,84300001.0
2007-03-13 03:47:00,155.023,155.03,155.012,155.017,100300001.0
2007-03-13 03:48:00,155.014,155.028,155.014,155.028,89799999.0
2007-03-13 03:49:00,155.024,155.026,155.024,155.026,44700001.0
2007-03-13 03:50:00,155.03,155.03,155.027,155.027,84499999.0
2007-03-13 03:51:00,155.035,155.035,155.03,155.03,16800000.0
2007-03-13 03:52:00,155.03,155.03,155.03,155.03,13600000.0
2007-03-13 03:53:00,155.027,155.027,155.023,155.023,39200000.0
2007-03-13 03:54:00,155.014,155.014,155.0,155.005,83200001.0
2007-03-13 03:55:00,155.005,155.005,154.987,155.004,76100000.0
2007-03-13 03:56:00,154.995,155.002,154.995,155.0,35200000.0
2007-03-13 03:57:00,155.006,155.013,154.999,155.013,75700000.0
2007-03-13 03:58:00,155.01,155.017,155.01,155.017,77100001.0
2007-03-13 03:59:00,155.016,155.027,155.016,155.027,68399999.0
2007-03-13 04:00:00,155.022,155.026,154.993,154.998,129699999.0
2007-03-13 04:01:00,154.997,155.017,154.997,155.01,124799998.0
2007-03-13 04:02:00,155.014,155.032,155.014,155.025,109700000.0
2007-03-13 04:03:00,155.028,155.028,155.01,155.01,52200001.0
2007-03-13 04:04:00,155.01,155.025,155.01,155.025,24000000.0
2007-03-13 04:05:00,155.042,155.093,155.042,155.082,67700002.0
2007-03-13 04:06:00,155.089,155.108,155.081,155.108,44800000.0
2007-03-13 04:07:00,155.108,155.108,155.087,155.096,54099999.0
2007-03-13 04:08:00,155.088,155.089,155.074,155.082,132699997.0
2007-03-13 04:09:00,155.085,155.102,155.084,155.084,105499999.0
2007-03-13 04:10:00,155.087,155.087,155.077,155.079,84100000.0
2007-03-13 04:11:00,155.079,155.095,155.079,155.095,40800000.0
2007-03-13 04:12:00,155.093,155.11,155.093,155.097,47699999.0
2007-03-13 04:13:00,155.095,155.105,155.085,155.088,108500000.0
2007-03-13 04:14:00,155.088,155.101,155.088,155.097,56800000.0
2007-03-13 04:15:00,155.1,155.1,155.095,155.095,86300002.0
2007-03-13 04:16:00,155.098,155.13,155.098,155.119,98400001.0
2007-03-13 04:17:00,155.128,155.13,155.121,155.13,33800001.0
2007-03-13 04:18:00,155.113,155.113,155.089,155.089,17400000.0
2007-03-13 04:19:00,155.092,155.095,155.087,155.09,86599999.0
2007-03-13 04:20:00,155.091,155.091,155.061,155.063,80800000.0
2007-03-13 04:21:00,155.062,155.074,155.061,155.062,81000001.0
2007-03-13 04:22:00,155.058,155.063,155.035,155.035,175699998.0
2007-03-13 04:23:00,155.023,155.023,155.005,155.015,40799999.0
2007-03-13 04:24:00,155.003,155.017,155.0,155.017,60900000.0
2007-03-13 04:25:00,155.016,155.027,155.016,155.02,48899998.0
2007-03-13 04:26:00,155.014,155.027,155.014,155.021,35000000.0
2007-03-13 04:27:00,155.018,155.018,155.0,155.011,33100000.0
2007-03-13 04:28:00,155.009,155.013,155.003,155.004,161000005.0
2007-03-13 04:29:00,154.991,155.002,154.984,154.992,79300000.0
2007-03-13 04:30:00,154.988,154.988,154.981,154.981,99800001.0
2007-03-13 04:31:00,154.974,154.99,154.971,154.987,41999999.0
2007-03-13 04:32:00,154.99,154.99,154.966,154.976,83099998.0
2007-03-13 04:33:00,154.97,154.97,154.942,154.942,71200000.0
2007-03-13 04:34:00,154.934,154.94,154.917,154.922,77900000.0
2007-03-13 04:35:00,154.916,154.925,154.916,154.925,65299998.0
2007-03-13 04:36:00,154.941,154.962,154.941,154.958,36400000.0
2007-03-13 04:37:00,154.963,154.966,154.952,154.958,154099998.0
2007-03-13 04:38:00,154.956,154.96,154.938,154.938,84899998.0
2007-03-13 04:39:00,154.939,154.946,154.931,154.94,119000004.0
2007-03-13 04:40:00,154.951,154.954,154.941,154.95,96999999.0
2007-03-13 04:41:00,154.936,154.951,154.934,154.951,53500000.0
2007-03-13 04:42:00,154.952,154.959,154.947,154.952,94300001.0
2007-03-13 04:43:00,154.944,154.944,154.932,154.932,36499999.0
2007-03-13 04:44:00,154.935,154.938,154.925,154.938,13600000.0
2007-03-13 04:45:00,154.928,154.929,154.922,154.924,107699999.0
2007-03-13 04:46:00,154.938,154.946,154.938,154.946,12800000.0
2007-03-13 04:47:00,154.963,154.97,154.954,154.97,67999999.0
2007-03-13 04:48:00,154.971,154.971,154.964,154.964,39200000.0
2007-03-13 04:49:00,154.951,154.992,154.945,154.99,66100001.0
2007-03-13 04:50:00,154.986,155.002,154.98,155.002,36800000.0
2007-03-13 04:51:00,154.985,154.993,154.977,154.993,36500000.0
2007-03-13 04:52:00,154.996,154.996,154.982,154.982,60700001.0
2007-03-13 04:53:00,154.975,154.985,154.964,154.964,81900000.0
2007-03-13 04:54:00,154.963,154.97,154.962,154.962,68000000.0
2007-03-13 04:55:00,154.96,154.976,154.96,154.974,108500000.0
2007-03-13 04:56:00,154.981,154.986,154.97,154.983,76300000.0
2007-03-13 04:57:00,154.981,154.986,154.977,154.986,77399999.0
2007-03-13 04:58:00,155.001,155.019,155.001,155.008,43300000.0
2007-03-13 04:59:00,154.994,155.008,154.992,154.993,105799999.0
2007-03-13 05:00:00,154.999,155.001,154.987,154.995,55400000.0
2007-03-13 05:01:00,154.996,155.007,154.982,154.99,96699999.0
2007-03-13 05:02:00,154.979,154.979,154.963,154.971,125999999.0
2007-03-13 05:03:00,154.972,154.972,154.957,154.957,31400000.0
2007-03-13 05:04:00,154.955,154.968,154.955,154.968,151400000.0
2007-03-13 05:05:00,154.969,154.982,154.969,154.982,32500001.0
2007-03-13 05:06:00,154.977,154.983,154.973,154.973,47000000.0
2007-03-13 05:07:00,154.967,154.974,154.967,154.973,32500000.0
2007-03-13 05:08:00,154.965,154.975,154.965,154.97,41300000.0
2007-03-13 05:09:00,154.972,154.972,154.955,154.957,59899999.0
2007-03-13 05:10:00,154.957,154.96,154.951,154.953,49700000.0
2007-03-13 05:11:00,154.957,154.96,154.935,154.935,107600002.0
2007-03-13 05:12:00,154.934,154.936,154.934,154.936,43099998.0
2007-03-13 05:13:00,154.949,154.955,154.938,154.938,171600003.0
2007-03-13 05:14:00,154.94,154.941,154.929,154.939,41900000.0
2007-03-13 05:15:00,154.941,154.941,154.934,154.934,9700000.0
2007-03-13 05:16:00,154.93,154.931,154.921,154.929,71100000.0
2007-03-13 05:17:00,154.898,154.914,154.89,154.89,108500000.0
2007-03-13 05:18:00,154.902,154.902,154.891,154.891,73400001.0
2007-03-13 05:19:00,154.889,154.901,154.888,154.901,70400001.0
2007-03-13 05:20:00,154.908,154.908,154.903,154.903,123800000.0
2007-03-13 05:21:00,154.899,154.912,154.893,154.899,138400000.0
2007-03-13 05:22:00,154.906,154.907,154.889,154.889,111999997.0
2007-03-13 05:23:00,154.886,154.905,154.886,154.905,54799999.0
2007-03-13 05:24:00,154.897,154.907,154.884,154.907,61799999.0
2007-03-13 05:25:00,154.901,154.914,154.901,154.907,110200000.0
2007-03-13 05:26:00,154.894,154.913,154.894,154.907,114700000.0
2007-03-13 05:27:00,154.91,154.91,154.905,154.905,18100000.0
2007-03-13 05:28:00,154.91,154.915,154.91,154.915,24000000.0
2007-03-13 05:29:00,154.917,154.923,154.902,154.923,40300000.0
2007-03-13 05:30:00,154.907,154.907,154.883,154.896,123599999.0
2007-03-13 05:31:00,154.888,154.888,154.877,154.877,8000000.0
2007-03-13 05:32:00,154.875,154.886,154.873,154.873,105300001.0
2007-03-13 05:33:00,154.882,154.898,154.875,154.898,34400000.0
2007-03-13 05:34:00,154.885,154.885,154.882,154.882,1600000.0
2007-03-13 05:35:00,154.874,154.887,154.874,154.887,127500002.0
2007-03-13 05:36:00,154.865,154.879,154.865,154.866,60800001.0
2007-03-13 05:37:00,154.857,154.883,154.857,154.883,40400001.0
2007-03-13 05:38:00,154.879,154.879,154.871,154.871,41500001.0
2007-03-13 05:39:00,154.864,154.866,154.864,154.866,39099999.0
2007-03-13 05:40:00,154.867,154.867,154.841,154.854,86900001.0
2007-03-13 05:41:00,154.856,154.862,154.852,154.859,116899999.0
2007-03-13 05:42:00,154.855,154.866,154.852,154.852,115100002.0
2007-03-13 05:43:00,154.862,154.888,154.855,154.888,139099998.0
2007-03-13 05:44:00,154.88,154.88,154.865,154.877,91299999.0
2007-03-13 05:45:00,154.878,154.893,154.872,154.893,58999998.0
2007-03-13 05:46:00,154.888,154.893,154.882,154.891,130400000.0
2007-03-13 05:47:00,154.894,154.897,154.877,154.877,84199999.0
2007-03-13 05:48:00,154.883,154.883,154.882,154.882,12400000.0
2007-03-13 05:49:00,154.899,154.907,154.893,154.898,109400000.0
2007-03-13 05:50:00,154.898,154.898,154.892,154.893,75899999.0
2007-03-13 05:51:00,154.885,154.886,154.883,154.883,28000000.0
2007-03-13 05:52:00,154.875,154.887,154.875,154.878,90300000.0
2007-03-13 05:53:00,154.877,154.877,154.85,154.85,153700002.0
2007-03-13 05:54:00,154.852,154.854,154.827,154.827,44800000.0
2007-03-13 05:55:00,154.827,154.83,154.816,154.816,144800001.0
2007-03-13 05:56:00,154.821,154.827,154.814,154.815,143100001.0
2007-03-13 05:57:00,154.815,154.837,154.815,154.837,38900000.0
2007-03-13 05:58:00,154.827,154.827,154.811,154.827,26800000.0
2007-03-13 05:59:00,154.826,154.833,154.819,154.823,129900000.0
2007-03-13 06:00:00,154.813,154.82,154.81,154.82,93399998.0
2007-03-13 06:01:00,154.829,154.829,154.823,154.823,44699998.0
2007-03-13 06:02:00,154.827,154.831,154.818,154.829,147299999.0
2007-03-13 06:03:00,154.833,154.841,154.828,154.828,100600000.0
2007-03-13 06:04:00,154.833,154.853,154.833,154.85,77600000.0
2007-03-13 06:05:00,154.859,154.859,154.832,154.845,180499998.0
2007-03-13 06:06:00,154.844,154.854,154.832,154.839,55300000.0
2007-03-13 06:07:00,154.832,154.849,154.826,154.844,89900000.0
2007-03-13 06:08:00,154.861,154.861,154.847,154.856,116200001.0
2007-03-13 06:09:00,154.847,154.856,154.837,154.856,127599998.0
2007-03-13 06:10:00,154.841,154.841,154.811,154.814,107100000.0
2007-03-13 06:11:00,154.823,154.823,154.797,154.797,160499999.0
2007-03-13 06:12:00,154.792,154.792,154.741,154.741,87000000.0
2007-03-13 06:13:00,154.736,154.769,154.736,154.766,44800000.0
2007-03-13 06:14:00,154.795,154.805,154.775,154.788,139600004.0
2007-03-13 06:15:00,154.803,154.803,154.774,154.78,181599999.0
2007-03-13 06:16:00,154.784,154.795,154.773,154.785,72700000.0
2007-03-13 06:17:00,154.788,154.831,154.787,154.831,62500000.0
2007-03-13 06:18:00,154.842,154.855,154.842,154.845,101300000.0
2007-03-13 06:19:00,154.848,154.861,154.845,154.848,68000001.0
2007-03-13 06:20:00,154.849,154.861,154.849,154.861,9600000.0
2007-03-13 06:21:00,154.863,154.87,154.846,154.846,76299998.0
2007-03-13 06:22:00,154.836,154.836,154.795,154.795,59499999.0
2007-03-13 06:23:00,154.809,154.823,154.802,154.819,177400002.0
2007-03-13 06:24:00,154.822,154.836,154.822,154.835,130100000.0
2007-03-13 06:25:00,154.833,154.851,154.821,154.851,104000001.0
2007-03-13 06:26:00,154.853,154.855,154.84,154.855,163399997.0
2007-03-13 06:27:00,154.838,154.855,154.838,154.842,171900001.0
2007-03-13 06:28:00,154.849,154.863,154.834,154.855,105299997.0
2007-03-13 06:29:00,154.865,154.87,154.852,154.864,160600002.0
2007-03-13 06:30:00,154.863,154.863,154.843,154.843,39200000.0
2007-03-13 06:31:00,154.852,154.854,154.817,154.822,163100003.0
2007-03-13 06:32:00,154.809,154.817,154.808,154.81,53600000.0
2007-03-13 06:33:00,154.832,154.841,154.821,154.841,85100000.0
2007-03-13 06:34:00,154.848,154.858,154.843,154.849,64500000.0
2007-03-13 06:35:00,154.846,154.847,154.841,154.841,89000000.0
2007-03-13 06:36:00,154.852,154.852,154.839,154.843,81199998.0
2007-03-13 06:37:00,154.85,154.858,154.85,154.852,25300000.0
2007-03-13 06:38:00,154.857,154.857,154.846,154.847,19200000.0
2007-03-13 06:39:00,154.86,154.869,154.855,154.865,27700000.0
2007-03-13 06:40:00,154.855,154.865,154.855,154.855,154499996.0
2007-03-13 06:41:00,154.855,154.86,154.855,154.86,123499999.0
2007-03-13 06:42:00,154.857,154.864,154.85,154.857,20000000.0
2007-03-13 06:43:00,154.862,154.869,154.859,154.859,84500000.0
2007-03-13 06:44:00,154.86,154.86,154.833,154.833,114400000.0
2007-03-13 06:45:00,154.834,154.851,154.834,154.84,50900000.0
2007-03-13 06:46:00,154.847,154.855,154.84,154.842,106899997.0
2007-03-13 06:47:00,154.852,154.853,154.838,154.853,137299997.0
2007-03-13 06:48:00,154.852,154.852,154.841,154.841,76600000.0
2007-03-13 06:49:00,154.846,154.859,154.846,154.859,64000000.0
2007-03-13 06:50:00,154.85,154.851,154.838,154.851,108299999.0
2007-03-13 06:51:00,154.837,154.857,154.835,154.857,83599999.0
2007-03-13 06:52:00,154.854,154.864,154.843,154.843,81500002.0
2007-03-13 06:53:00,154.842,154.855,154.839,154.855,37500000.0
2007-03-13 06:54:00,154.855,154.862,154.851,154.854,78600000.0
2007-03-13 06:55:00,154.855,154.864,154.855,154.858,91699999.0
2007-03-13 06:56:00,154.863,154.87,154.849,154.861,141499996.0
2007-03-13 06:57:00,154.855,154.866,154.846,154.866,59900000.0
2007-03-13 06:58:00,154.877,154.914,154.877,154.914,87100001.0
2007-03-13 06:59:00,154.911,154.911,154.892,154.892,79300000.0
2007-03-13 07:00:00,154.898,154.903,154.891,154.9,195400003.0
2007-03-13 07:01:00,154.893,154.904,154.889,154.897,176899997.0
2007-03-13 07:02:00,154.899,154.914,154.899,154.906,145000000.0
2007-03-13 07:03:00,154.909,154.909,154.899,154.907,139400001.0
2007-03-13 07:04:00,154.91,154.915,154.91,154.915,43300000.0
2007-03-13 07:05:00,154.902,154.915,154.902,154.905,65600000.0
2007-03-13 07:06:00,154.898,154.898,154.888,154.896,222600000.0
2007-03-13 07:07:00,154.888,154.9,154.887,154.89,106400000.0
2007-03-13 07:08:00,154.888,154.902,154.886,154.892,91800000.0
2007-03-13 07:09:00,154.89,154.898,154.89,154.89,26000000.0
2007-03-13 07:10:00,154.891,154.903,154.891,154.897,32600000.0
2007-03-13 07:11:00,154.892,154.906,154.888,154.894,322500000.0
2007-03-13 07:12:00,154.895,154.904,154.895,154.901,170700003.0
2007-03-13 07:13:00,154.895,154.901,154.89,154.897,78100000.0
2007-03-13 07:14:00,154.884,154.893,154.882,154.893,35000000.0
2007-03-13 07:15:00,154.885,154.898,154.885,154.895,47100000.0
2007-03-13 07:16:00,154.891,154.905,154.887,154.9,69300000.0
2007-03-13 07:17:00,154.895,154.925,154.888,154.925,66200001.0
2007-03-13 07:18:00,154.924,154.933,154.924,154.925,99399999.0
2007-03-13 07:19:00,154.916,154.943,154.916,154.933,59200000.0
2007-03-13 07:20:00,154.927,154.945,154.924,154.941,41700000.0
2007-03-13 07:21:00,154.941,154.941,154.925,154.925,60700001.0
2007-03-13 07:22:00,154.92,154.92,154.905,154.919,106700000.0
2007-03-13 07:23:00,154.936,154.936,154.926,154.932,205000003.0
2007-03-13 07:24:00,154.935,154.969,154.935,154.969,40300000.0
2007-03-13 07:25:00,154.979,155.004,154.979,154.993,74599999.0
2007-03-13 07:26:00,154.995,154.995,154.974,154.974,54600000.0
2007-03-13 07:27:00,154.974,154.974,154.957,154.962,84800000.0
2007-03-13 07:28:00,154.967,154.967,154.951,154.966,171400003.0
2007-03-13 07:29:00,154.969,154.985,154.966,154.985,103100002.0
2007-03-13 07:30:00,154.986,154.997,154.986,154.997,104000000.0
2007-03-13 07:31:00,154.998,155.006,154.994,154.996,114300002.0
2007-03-13 07:32:00,155.005,155.009,154.996,155.007,139800000.0
2007-03-13 07:33:00,155.007,155.007,154.995,155.0,124599999.0
2007-03-13 07:34:00,155.003,155.003,154.984,155.002,74300001.0
2007-03-13 07:35:00,154.995,154.995,154.97,154.983,90299999.0
2007-03-13 07:36:00,154.99,154.99,154.985,154.985,23300000.0
2007-03-13 07:37:00,154.977,154.977,154.922,154.924,84699998.0
2007-03-13 07:38:00,154.914,154.921,154.893,154.898,89099999.0
2007-03-13 07:39:00,154.877,154.877,154.842,154.867,176199997.0
2007-03-13 07:40:00,154.858,154.858,154.809,154.81,95900000.0
2007-03-13 07:41:00,154.774,154.794,154.747,154.747,220500003.0
2007-03-13 07:42:00,154.745,154.798,154.745,154.798,106300000.0
2007-03-13 07:43:00,154.795,154.801,154.73,154.73,120299998.0
2007-03-13 07:44:00,154.722,154.745,154.722,154.735,76000000.0
2007-03-13 07:45:00,154.729,154.762,154.729,154.759,77500000.0
2007-03-13 07:46:00,154.748,154.748,154.702,154.702,70799998.0
2007-03-13 07:47:00,154.69,154.69,154.645,154.646,112699998.0
2007-03-13 07:48:00,154.625,154.625,154.59,154.59,80000002.0
2007-03-13 07:49:00,154.597,154.609,154.582,154.582,85499999.0
2007-03-13 07:50:00,154.607,154.644,154.605,154.644,94200002.0
2007-03-13 07:51:00,154.667,154.673,154.648,154.648,51300000.0
2007-03-13 07:52:00,154.633,154.642,154.624,154.626,91900001.0
2007-03-13 07:53:00,154.631,154.651,154.631,154.651,60000000.0
2007-03-13 07:54:00,154.65,154.661,154.65,154.658,121799999.0
2007-03-13 07:55:00,154.671,154.702,154.671,154.695,68800000.0
2007-03-13 07:56:00,154.688,154.688,154.663,154.664,100500001.0
2007-03-13 07:57:00,154.682,154.694,154.68,154.68,93800000.0
2007-03-13 07:58:00,154.694,154.697,154.684,154.69,74100000.0
2007-03-13 07:59:00,154.696,154.726,154.696,154.725,39799999.0
2007-03-13 08:00:00,154.728,154.759,154.724,154.743,120400002.0
2007-03-13 08:01:00,154.742,154.742,154.723,154.723,63199999.0
2007-03-13 08:02:00,154.715,154.715,154.678,154.678,73300000.0
2007-03-13 08:03:00,154.669,154.703,154.669,154.703,99800000.0
2007-03-13 08:04:00,154.716,154.719,154.708,154.716,126200001.0
2007-03-13 08:05:00,154.732,154.758,154.732,154.743,71500001.0
2007-03-13 08:06:00,154.731,154.732,154.716,154.732,126400001.0
2007-03-13 08:07:00,154.726,154.726,154.716,154.716,38300000.0
2007-03-13 08:08:00,154.72,154.72,154.72,154.72,10400000.0
2007-03-13 08:09:00,154.718,154.725,154.712,154.72,156400001.0
2007-03-13 08:10:00,154.717,154.717,154.709,154.713,53499999.0
2007-03-13 08:11:00,154.715,154.715,154.705,154.71,154800004.0
2007-03-13 08:12:00,154.701,154.701,154.666,154.673,143400000.0
2007-03-13 08:13:00,154.682,154.689,154.671,154.672,84999997.0
2007-03-13 08:14:00,154.691,154.727,154.691,154.727,114300002.0
2007-03-13 08:15:00,154.718,154.718,154.701,154.714,127900000.0
2007-03-13 08:16:00,154.718,154.736,154.718,154.736,82800000.0
2007-03-13 08:17:00,154.72,154.72,154.696,154.705,81500002.0
2007-03-13 08:18:00,154.689,154.692,154.685,154.688,48800000.0
2007-03-13 08:19:00,154.683,154.684,154.68,154.68,48700000.0
2007-03-13 08:20:00,154.673,154.68,154.662,154.662,91500000.0
2007-03-13 08:21:00,154.671,154.673,154.635,154.636,126700000.0
2007-03-13 08:22:00,154.638,154.651,154.635,154.651,41600000.0
2007-03-13 08:23:00,154.644,154.662,154.644,154.659,119900002.0
2007-03-13 08:24:00,154.656,154.66,154.647,154.658,110199999.0
2007-03-13 08:25:00,154.624,154.629,154.592,154.592,92999999.0
2007-03-13 08:26:00,154.581,154.581,154.529,154.529,93300000.0
2007-03-13 08:27:00,154.534,154.545,154.525,154.525,91900000.0
2007-03-13 08:28:00,154.53,154.538,154.523,154.529,118999999.0
2007-03-13 08:29:00,154.544,154.551,154.537,154.539,86700000.0
2007-03-13 08:30:00,154.519,154.531,154.488,154.488,67799998.0
2007-03-13 08:31:00,154.503,154.527,154.503,154.52,102600002.0
2007-03-13 08:32:00,154.532,154.558,154.532,154.555,27800000.0
2007-03-13 08:33:00,154.556,154.565,154.541,154.541,118199998.0
2007-03-13 08:34:00,154.539,154.554,154.538,154.553,132600000.0
2007-03-13 08:35:00,154.544,154.545,154.535,154.535,115900002.0
2007-03-13 08:36:00,154.543,154.583,154.54,154.583,46400000.0
2007-03-13 08:37:00,154.602,154.606,154.589,154.601,190500003.0
2007-03-13 08:38:00,154.596,154.598,154.584,154.598,65000000.0
2007-03-13 08:39:00,154.593,154.596,154.579,154.596,61300000.0
2007-03-13 08:40:00,154.598,154.612,154.592,154.612,93899998.0
2007-03-13 08:41:00,154.609,154.609,154.599,154.6,181900000.0
2007-03-13 08:42:00,154.605,154.618,154.605,154.615,136600002.0
2007-03-13 08:43:00,154.608,154.634,154.601,154.634,78100001.0
2007-03-13 08:44:00,154.64,154.645,154.635,154.645,67900000.0
2007-03-13 08:45:00,154.647,154.647,154.63,154.63,67100001.0
2007-03-13 08:46:00,154.628,154.659,154.628,154.659,41800000.0
2007-03-13 08:47:00,154.661,154.661,154.634,154.641,125999998.0
2007-03-13 08:48:00,154.623,154.631,154.614,154.614,108200001.0
2007-03-13 08:49:00,154.595,154.614,154.595,154.611,42000000.0
2007-03-13 08:50:00,154.615,154.624,154.598,154.618,108499997.0
2007-03-13 08:51:00,154.618,154.618,154.574,154.584,62700000.0
2007-03-13 08:52:00,154.6,154.604,154.587,154.604,125899999.0
2007-03-13 08:53:00,154.616,154.623,154.607,154.623,73500001.0
2007-03-13 08:54:00,154.638,154.653,154.636,154.649,103899999.0
2007-03-13 08:55:00,154.645,154.649,154.637,154.649,100300001.0
2007-03-13 08:56:00,154.636,154.636,154.615,154.615,52300000.0
2007-03-13 08:57:00,154.61,154.62,154.603,154.608,128300001.0
2007-03-13 08:58:00,154.606,154.606,154.549,154.549,58400000.0
2007-03-13 08:59:00,154.545,154.568,154.526,154.568,144000000.0
2007-03-13 09:00:00,154.553,154.553,154.51,154.51,55499999.0
2007-03-13 09:01:00,154.505,154.505,154.48,154.48,68999999.0
2007-03-13 09:02:00,154.47,154.47,154.437,154.437,93099999.0
2007-03-13 09:03:00,154.426,154.426,154.409,154.421,66700000.0
2007-03-13 09:04:00,154.411,154.411,154.39,154.394,113500001.0
2007-03-13 09:05:00,154.373,154.381,154.36,154.375,112700000.0
2007-03-13 09:06:00,154.382,154.401,154.382,154.396,67200000.0
2007-03-13 09:07:00,154.402,154.458,154.402,154.458,70000000.0
2007-03-13 09:08:00,154.463,154.472,154.463,154.466,83400001.0
2007-03-13 09:09:00,154.462,154.506,154.456,154.506,99500001.0
2007-03-13 09:10:00,154.473,154.473,154.431,154.431,83300000.0
2007-03-13 09:11:00,154.447,154.447,154.415,154.432,148399997.0
2007-03-13 09:12:00,154.427,154.427,154.373,154.4,98900002.0
2007-03-13 09:13:00,154.409,154.424,154.405,154.424,87800001.0
2007-03-13 09:14:00,154.428,154.445,154.421,154.445,178199999.0
2007-03-13 09:15:00,154.443,154.443,154.423,154.43,117399997.0
2007-03-13 09:16:00,154.43,154.444,154.421,154.444,146200003.0
2007-03-13 09:17:00,154.462,154.477,154.462,154.468,76100000.0
2007-03-13 09:18:00,154.465,154.495,154.465,154.495,105499998.0
2007-03-13 09:19:00,154.492,154.512,154.491,154.497,131100001.0
2007-03-13 09:20:00,154.49,154.497,154.485,154.495,92400002.0
2007-03-13 09:21:00,154.498,154.507,154.491,154.507,58999999.0
2007-03-13 09:22:00,154.522,154.527,154.515,154.521,90000000.0
2007-03-13 09:23:00,154.515,154.519,154.506,154.51,100200000.0
2007-03-13 09:24:00,154.507,154.512,154.497,154.512,68800001.0
2007-03-13 09:25:00,154.522,154.529,154.499,154.504,159499998.0
2007-03-13 09:26:00,154.512,154.512,154.477,154.48,97800000.0
2007-03-13 09:27:00,154.48,154.48,154.471,154.479,113800002.0
2007-03-13 09:28:00,154.467,154.467,154.449,154.459,94399999.0
2007-03-13 09:29:00,154.472,154.473,154.472,154.473,23200000.0
2007-03-13 09:30:00,154.482,154.484,154.478,154.478,151199999.0
2007-03-13 09:31:00,154.475,154.492,154.475,154.492,83499999.0
2007-03-13 09:32:00,154.483,154.485,154.465,154.465,58000000.0
2007-03-13 09:33:00,154.49,154.564,154.49,154.562,52600000.0
2007-03-13 09:34:00,154.563,154.565,154.554,154.557,75500000.0
2007-03-13 09:35:00,154.541,154.548,154.532,154.548,118799997.0
2007-03-13 09:36:00,154.545,154.545,154.483,154.493,107699999.0
2007-03-13 09:37:00,154.494,154.504,154.491,154.493,66400000.0
2007-03-13 09:38:00,154.493,154.515,154.493,154.515,71500002.0
2007-03-13 09:39:00,154.513,154.513,154.495,154.5,123700000.0
2007-03-13 09:40:00,154.503,154.503,154.498,154.501,69300000.0
2007-03-13 09:41:00,154.499,154.508,154.496,154.502,110499999.0
2007-03-13 09:42:00,154.5,154.502,154.493,154.498,104600001.0
2007-03-13 09:43:00,154.481,154.491,154.469,154.469,65300000.0
2007-03-13 09:44:00,154.463,154.478,154.463,154.465,112500001.0
2007-03-13 09:45:00,154.474,154.487,154.474,154.477,127099998.0
2007-03-13 09:46:00,154.48,154.482,154.465,154.465,124800000.0
2007-03-13 09:47:00,154.462,154.472,154.449,154.465,133900000.0
2007-03-13 09:48:00,154.465,154.465,154.457,154.46,89200000.0
2007-03-13 09:49:00,154.466,154.466,154.448,154.448,49100000.0
2007-03-13 09:50:00,154.442,154.462,154.442,154.46,94000001.0
2007-03-13 09:51:00,154.452,154.452,154.437,154.443,97900000.0
2007-03-13 09:52:00,154.425,154.444,154.417,154.437,79400000.0
2007-03-13 09:53:00,154.465,154.495,154.465,154.495,115600001.0
2007-03-13 09:54:00,154.508,154.523,154.505,154.518,49500000.0
2007-03-13 09:55:00,154.498,154.506,154.476,154.483,138099999.0
2007-03-13 09:56:00,154.468,154.475,154.455,154.457,142800000.0
2007-03-13 09:57:00,154.437,154.441,154.427,154.441,67600000.0
2007-03-13 09:58:00,154.431,154.431,154.426,154.426,28300000.0
2007-03-13 09:59:00,154.414,154.44,154.414,154.44,108999998.0
2007-03-13 10:00:00,154.45,154.464,154.449,154.463,90200000.0
2007-03-13 10:01:00,154.455,154.487,154.455,154.461,45100000.0
2007-03-13 10:02:00,154.442,154.466,154.432,154.466,36000000.0
2007-03-13 10:03:00,154.48,154.481,154.453,154.462,99700001.0
2007-03-13 10:04:00,154.458,154.458,154.437,154.438,71999999.0
2007-03-13 10:05:00,154.436,154.473,154.436,154.473,81900000.0
2007-03-13 10:06:00,154.493,154.52,154.493,154.507,189200002.0
2007-03-13 10:07:00,154.511,154.523,154.508,154.517,80199998.0
2007-03-13 10:08:00,154.522,154.522,154.507,154.507,42600000.0
2007-03-13 10:09:00,154.52,154.537,154.506,154.519,209899997.0
2007-03-13 10:10:00,154.535,154.55,154.529,154.529,148000000.0
2007-03-13 10:11:00,154.527,154.534,154.518,154.534,95700000.0
2007-03-13 10:12:00,154.537,154.537,154.523,154.523,112099999.0
2007-03-13 10:13:00,154.524,154.524,154.489,154.495,128999999.0
2007-03-13 10:14:00,154.49,154.501,154.488,154.49,62800000.0
2007-03-13 10:15:00,154.495,154.498,154.484,154.485,111500000.0
2007-03-13 10:16:00,154.481,154.506,154.481,154.501,43500000.0
2007-03-13 10:17:00,154.498,154.514,154.49,154.514,55700000.0
2007-03-13 10:18:00,154.509,154.509,154.443,154.443,75999999.0
2007-03-13 10:19:00,154.433,154.454,154.423,154.423,44700000.0
2007-03-13 10:20:00,154.406,154.406,154.374,154.386,161300003.0
2007-03-13 10:21:00,154.395,154.407,154.379,154.387,95799998.0
2007-03-13 10:22:00,154.39,154.417,154.378,154.417,159199998.0
2007-03-13 10:23:00,154.42,154.426,154.408,154.417,149099998.0
2007-03-13 10:24:00,154.409,154.421,154.409,154.42,87500001.0
2007-03-13 10:25:00,154.428,154.46,154.42,154.46,92899999.0
2007-03-13 10:26:00,154.463,154.477,154.463,154.472,108000000.0
2007-03-13 10:27:00,154.489,154.491,154.464,154.475,96600002.0
2007-03-13 10:28:00,154.466,154.466,154.449,154.465,92399998.0
2007-03-13 10:29:00,154.449,154.453,154.426,154.431,106899999.0
2007-03-13 10:30:00,154.413,154.42,154.402,154.412,126300002.0
2007-03-13 10:31:00,154.408,154.408,154.393,154.4,81799999.0
2007-03-13 10:32:00,154.397,154.404,154.378,154.389,88800000.0
2007-03-13 10:33:00,154.375,154.385,154.352,154.352,96800002.0
2007-03-13 10:34:00,154.333,154.365,154.333,154.365,97100000.0
2007-03-13 10:35:00,154.38,154.401,154.38,154.393,93499999.0
2007-03-13 10:36:00,154.4,154.436,154.397,154.431,71900000.0
2007-03-13 10:37:00,154.435,154.435,154.401,154.401,71300000.0
2007-03-13 10:38:00,154.395,154.395,154.379,154.379,88299999.0
2007-03-13 10:39:00,154.372,154.374,154.363,154.37,63300000.0
2007-03-13 10:40:00,154.387,154.387,154.356,154.359,174200000.0
2007-03-13 10:41:00,154.35,154.355,154.349,154.355,87899998.0
2007-03-13 10:42:00,154.345,154.345,154.29,154.29,125400002.0
2007-03-13 10:43:00,154.292,154.292,154.284,154.285,142700002.0
2007-03-13 10:44:00,154.307,154.339,154.292,154.339,138100003.0
2007-03-13 10:45:00,154.359,154.373,154.356,154.369,118300001.0
2007-03-13 10:46:00,154.375,154.385,154.375,154.381,134200001.0
2007-03-13 10:47:00,154.388,154.394,154.373,154.394,68000000.0
2007-03-13 10:48:00,154.402,154.402,154.385,154.397,91200001.0
2007-03-13 10:49:00,154.395,154.395,154.382,154.39,133500001.0
2007-03-13 10:50:00,154.395,154.429,154.395,154.427,97500000.0
2007-03-13 10:51:00,154.428,154.435,154.41,154.431,77899999.0
2007-03-13 10:52:00,154.416,154.436,154.415,154.418,163399998.0
2007-03-13 10:53:00,154.415,154.415,154.399,154.399,72200000.0
2007-03-13 10:54:00,154.417,154.43,154.417,154.425,151399999.0
2007-03-13 10:55:00,154.437,154.451,154.417,154.436,128100002.0
2007-03-13 10:56:00,154.447,154.465,154.446,154.458,126000000.0
2007-03-13 10:57:00,154.474,154.505,154.474,154.505,117400004.0
2007-03-13 10:58:00,154.508,154.526,154.508,154.512,115800000.0
2007-03-13 10:59:00,154.515,154.537,154.515,154.53,64300000.0
2007-03-13 11:00:00,154.527,154.527,154.493,154.493,31100000.0
2007-03-13 11:01:00,154.485,154.495,154.485,154.495,191000001.0
2007-03-13 11:02:00,154.484,154.487,154.476,154.487,98800000.0
2007-03-13 11:03:00,154.496,154.498,154.481,154.49,107700000.0
2007-03-13 11:04:00,154.495,154.514,154.495,154.511,159200000.0
2007-03-13 11:05:00,154.521,154.557,154.507,154.554,58299999.0
2007-03-13 11:06:00,154.546,154.556,154.531,154.556,91900001.0
2007-03-13 11:07:00,154.548,154.562,154.548,154.562,80999999.0
2007-03-13 11:08:00,154.574,154.579,154.559,154.562,138700001.0
2007-03-13 11:09:00,154.587,154.628,154.587,154.627,76000000.0
2007-03-13 11:10:00,154.617,154.617,154.592,154.594,118499998.0
2007-03-13 11:11:00,154.587,154.596,154.567,154.567,81500000.0
2007-03-13 11:12:00,154.57,154.582,154.564,154.571,110499996.0
2007-03-13 11:13:00,154.573,154.58,154.566,154.569,116899998.0
2007-03-13 11:14:00,154.546,154.568,154.534,154.568,92700001.0
2007-03-13 11:15:00,154.568,154.575,154.552,154.555,97500000.0
2007-03-13 11:16:00,154.542,154.549,154.533,154.533,29900000.0
2007-03-13 11:17:00,154.536,154.537,154.512,154.528,123300001.0
2007-03-13 11:18:00,154.539,154.539,154.528,154.528,56800000.0
2007-03-13 11:19:00,154.539,154.545,154.533,154.542,58400000.0
2007-03-13 11:20:00,154.53,154.548,154.53,154.543,97300000.0
2007-03-13 11:21:00,154.549,154.554,154.544,154.544,86600002.0
2007-03-13 11:22:00,154.54,154.546,154.525,154.525,83800000.0
2007-03-13 11:23:00,154.517,154.53,154.517,154.528,94300000.0
2007-03-13 11:24:00,154.542,154.552,154.54,154.54,44800000.0
2007-03-13 11:25:00,154.539,154.549,154.532,154.532,96699998.0
2007-03-13 11:26:00,154.524,154.527,154.524,154.525,67699998.0
2007-03-13 11:27:00,154.519,154.531,154.519,154.527,80800000.0
2007-03-13 11:28:00,154.527,154.527,154.51,154.513,79899998.0
2007-03-13 11:29:00,154.529,154.53,154.522,154.525,115199998.0
2007-03-13 11:30:00,154.527,154.536,154.526,154.527,124500001.0
2007-03-13 11:31:00,154.52,154.549,154.52,154.535,209100002.0
2007-03-13 11:32:00,154.535,154.545,154.535,154.54,97200000.0
2007-03-13 11:33:00,154.542,154.542,154.52,154.522,60200001.0
2007-03-13 11:34:00,154.523,154.523,154.512,154.514,134100002.0
2007-03-13 11:35:00,154.51,154.526,154.51,154.51,146200000.0
2007-03-13 11:36:00,154.522,154.522,154.505,154.51,135900003.0
2007-03-13 11:37:00,154.509,154.509,154.504,154.504,11200000.0
2007-03-13 11:38:00,154.511,154.513,154.492,154.505,61000000.0
2007-03-13 11:39:00,154.506,154.506,154.489,154.505,134700002.0
2007-03-13 11:40:00,154.481,154.486,154.473,154.477,147999998.0
2007-03-13 11:41:00,154.471,154.478,154.463,154.463,168600004.0
2007-03-13 11:42:00,154.457,154.466,154.457,154.466,65200001.0
2007-03-13 11:43:00,154.488,154.513,154.488,154.51,101200000.0
2007-03-13 11:44:00,154.519,154.521,154.507,154.51,70900000.0
2007-03-13 11:45:00,154.509,154.516,154.493,154.515,65000000.0
2007-03-13 11:46:00,154.506,154.514,154.505,154.505,25200000.0
2007-03-13 11:47:00,154.513,154.578,154.513,154.574,56800000.0
2007-03-13 11:48:00,154.587,154.587,154.565,154.565,100599998.0
2007-03-13 11:49:00,154.551,154.551,154.515,154.515,79700001.0
2007-03-13 11:50:00,154.503,154.508,154.5,154.508,73899998.0
2007-03-13 11:51:00,154.507,154.518,154.507,154.518,77200000.0
2007-03-13 11:52:00,154.515,154.546,154.515,154.54,134699999.0
2007-03-13 11:53:00,154.538,154.542,154.526,154.542,115700000.0
2007-03-13 11:54:00,154.545,154.546,154.532,154.533,59100000.0
2007-03-13 11:55:00,154.547,154.547,154.531,154.531,96499999.0
2007-03-13 11:56:00,154.535,154.535,154.52,154.52,75400001.0
2007-03-13 11:57:00,154.521,154.527,154.51,154.52,137400002.0
2007-03-13 11:58:00,154.518,154.519,154.503,154.503,43400000.0
2007-03-13 11:59:00,154.496,154.496,154.476,154.485,141999999.0
2007-03-13 12:00:00,154.493,154.585,154.493,154.585,116299998.0
2007-03-13 12:01:00,154.588,154.596,154.553,154.553,72499999.0
2007-03-13 12:02:00,154.568,154.568,154.549,154.553,67099998.0
2007-03-13 12:03:00,154.567,154.576,154.558,154.568,85599999.0
2007-03-13 12:04:00,154.562,154.577,154.562,154.562,93500000.0
2007-03-13 12:05:00,154.562,154.571,154.56,154.567,192999999.0
2007-03-13 12:06:00,154.568,154.594,154.563,154.594,116700002.0
2007-03-13 12:07:00,154.59,154.591,154.565,154.566,103199999.0
2007-03-13 12:08:00,154.563,154.573,154.563,154.565,91900003.0
2007-03-13 12:09:00,154.562,154.581,154.562,154.58,104599999.0
2007-03-13 12:10:00,154.6,154.615,154.6,154.61,190900000.0
2007-03-13 12:11:00,154.62,154.632,154.62,154.629,105600001.0
2007-03-13 12:12:00,154.626,154.666,154.626,154.658,120199997.0
2007-03-13 12:13:00,154.658,154.694,154.657,154.683,78300000.0
2007-03-13 12:14:00,154.693,154.705,154.686,154.692,132499999.0
2007-03-13 12:15:00,154.68,154.685,154.671,154.673,128800000.0
2007-03-13 12:16:00,154.67,154.671,154.666,154.668,84299999.0
2007-03-13 12:17:00,154.666,154.667,154.657,154.66,58300000.0
2007-03-13 12:18:00,154.646,154.646,154.63,154.633,126699999.0
2007-03-13 12:19:00,154.629,154.636,154.626,154.626,100800001.0
2007-03-13 12:20:00,154.616,154.619,154.609,154.609,53800000.0
2007-03-13 12:21:00,154.615,154.615,154.588,154.594,42100000.0
2007-03-13 12:22:00,154.597,154.597,154.595,154.595,25700000.0
2007-03-13 12:23:00,154.598,154.598,154.585,154.585,67899999.0
2007-03-13 12:24:00,154.577,154.589,154.573,154.589,81599998.0
2007-03-13 12:25:00,154.591,154.591,154.575,154.58,70900001.0
2007-03-13 12:26:00,154.584,154.587,154.577,154.587,80199999.0
2007-03-13 12:27:00,154.578,154.578,154.559,154.559,27000000.0
2007-03-13 12:28:00,154.558,154.573,154.556,154.57,45900000.0
2007-03-13 12:29:00,154.575,154.575,154.555,154.557,97199998.0
2007-03-13 12:30:00,154.552,154.563,154.545,154.563,125999999.0
2007-03-13 12:31:00,154.556,154.563,154.556,154.56,108000000.0
2007-03-13 12:32:00,154.56,154.56,154.546,154.55,105499998.0
2007-03-13 12:33:00,154.562,154.573,154.562,154.563,49500000.0
2007-03-13 12:34:00,154.557,154.557,154.536,154.541,70000000.0
2007-03-13 12:35:00,154.542,154.55,154.534,154.534,94900001.0
2007-03-13 12:36:00,154.54,154.545,154.535,154.54,52000000.0
2007-03-13 12:37:00,154.532,154.532,154.513,154.513,96299998.0
2007-03-13 12:38:00,154.514,154.528,154.491,154.491,88999998.0
2007-03-13 12:39:00,154.505,154.515,154.496,154.51,120900000.0
2007-03-13 12:40:00,154.505,154.505,154.489,154.495,39800000.0
2007-03-13 12:41:00,154.494,154.515,154.494,154.515,147700001.0
2007-03-13 12:42:00,154.517,154.518,154.503,154.503,88199998.0
2007-03-13 12:43:00,154.512,154.523,154.505,154.523,61499999.0
2007-03-13 12:44:00,154.517,154.517,154.502,154.511,49700001.0
2007-03-13 12:45:00,154.522,154.522,154.51,154.51,71700001.0
2007-03-13 12:46:00,154.52,154.525,154.512,154.513,92500001.0
2007-03-13 12:47:00,154.505,154.512,154.505,154.505,103099998.0
2007-03-13 12:48:00,154.517,154.518,154.509,154.51,150500000.0
2007-03-13 12:49:00,154.492,154.492,154.472,154.475,99100002.0
2007-03-13 12:50:00,154.479,154.489,154.473,154.481,51399999.0
2007-03-13 12:51:00,154.487,154.487,154.452,154.452,115100000.0
2007-03-13 12:52:00,154.448,154.448,154.414,154.414,33600000.0
2007-03-13 12:53:00,154.42,154.42,154.396,154.408,97899999.0
2007-03-13 12:54:00,154.386,154.405,154.386,154.4,95800001.0
2007-03-13 12:55:00,154.398,154.411,154.397,154.405,133399998.0
2007-03-13 12:56:00,154.395,154.395,154.367,154.367,70400000.0
2007-03-13 12:57:00,154.372,154.387,154.363,154.386,113600001.0
2007-03-13 12:58:00,154.39,154.428,154.39,154.428,119100000.0
2007-03-13 12:59:00,154.435,154.452,154.435,154.45,96500002.0
2007-03-13 13:00:00,154.473,154.473,154.356,154.356,32800000.0
2007-03-13 13:01:00,154.293,154.293,154.251,154.263,68600001.0
2007-03-13 13:02:00,154.265,154.275,154.26,154.264,65100000.0
2007-03-13 13:03:00,154.265,154.288,154.264,154.287,88200000.0
2007-03-13 13:04:00,154.269,154.269,154.208,154.216,63899999.0
2007-03-13 13:05:00,154.214,154.225,154.2,154.201,70200000.0
2007-03-13 13:06:00,154.165,154.165,154.098,154.098,57000000.0
2007-03-13 13:07:00,154.091,154.091,154.074,154.083,56699999.0
2007-03-13 13:08:00,154.083,154.098,154.059,154.094,164300002.0
2007-03-13 13:09:00,154.107,154.163,154.107,154.163,66200002.0
2007-03-13 13:10:00,154.169,154.195,154.169,154.195,61500000.0
2007-03-13 13:11:00,154.205,154.208,154.165,154.165,115399999.0
2007-03-13 13:12:00,154.171,154.171,154.109,154.109,69500001.0
2007-03-13 13:13:00,154.058,154.062,154.031,154.035,98999999.0
2007-03-13 13:14:00,154.02,154.04,154.02,154.036,145400003.0
2007-03-13 13:15:00,154.01,154.026,153.99,154.026,152299998.0
2007-03-13 13:16:00,154.027,154.035,153.983,153.995,89099999.0
2007-03-13 13:17:00,153.983,153.997,153.975,153.992,87500001.0
2007-03-13 13:18:00,154.0,154.026,154.0,154.018,83900001.0
2007-03-13 13:19:00,153.989,153.989,153.969,153.969,94700002.0
2007-03-13 13:20:00,153.965,153.969,153.955,153.968,79300000.0
2007-03-13 13:21:00,153.949,153.952,153.936,153.941,118200002.0
2007-03-13 13:22:00,153.949,153.995,153.949,153.991,89799999.0
2007-03-13 13:23:00,153.993,153.998,153.99,153.995,71400001.0
2007-03-13 13:24:00,153.996,154.053,153.989,154.053,115899999.0
2007-03-13 13:25:00,154.068,154.078,154.063,154.078,54700001.0
2007-03-13 13:26:00,154.082,154.097,154.082,154.093,106099998.0
2007-03-13 13:27:00,154.092,154.095,154.079,154.085,128699997.0
2007-03-13 13:28:00,154.072,154.072,154.037,154.048,170900002.0
2007-03-13 13:29:00,154.032,154.032,154.013,154.016,83000000.0
2007-03-13 13:30:00,154.001,154.009,153.981,153.983,68900000.0
2007-03-13 13:31:00,153.969,153.969,153.902,153.902,75400001.0
2007-03-13 13:32:00,153.887,153.909,153.886,153.889,57100000.0
2007-03-13 13:33:00,153.901,153.901,153.863,153.863,76000001.0
2007-03-13 13:34:00,153.861,153.944,153.861,153.944,72700000.0
2007-03-13 13:35:00,153.952,153.971,153.945,153.956,54100000.0
2007-03-13 13:36:00,153.961,153.961,153.924,153.924,79099999.0
2007-03-13 13:37:00,153.916,153.916,153.887,153.887,88700000.0
2007-03-13 13:38:00,153.887,153.887,153.838,153.838,58400000.0
2007-03-13 13:39:00,153.837,153.859,153.835,153.848,139099998.0
2007-03-13 13:40:00,153.859,153.876,153.852,153.852,95899998.0
2007-03-13 13:41:00,153.863,153.881,153.863,153.876,74400000.0
2007-03-13 13:42:00,153.875,153.879,153.847,153.853,48000000.0
2007-03-13 13:43:00,153.87,153.891,153.87,153.881,57600000.0
2007-03-13 13:44:00,153.865,153.875,153.856,153.858,148799999.0
2007-03-13 13:45:00,153.856,153.876,153.856,153.872,130100000.0
2007-03-13 13:46:00,153.877,153.877,153.869,153.869,94300001.0
2007-03-13 13:47:00,153.854,153.878,153.851,153.871,64700000.0
2007-03-13 13:48:00,153.886,153.896,153.886,153.896,31199999.0
2007-03-13 13:49:00,153.911,153.918,153.898,153.907,187999996.0
2007-03-13 13:50:00,153.908,153.94,153.908,153.94,81799999.0
2007-03-13 13:51:00,153.962,153.964,153.947,153.964,156200003.0
2007-03-13 13:52:00,153.969,154.023,153.967,154.012,26900000.0
2007-03-13 13:53:00,154.004,154.004,153.977,153.977,73600001.0
2007-03-13 13:54:00,153.977,153.994,153.977,153.994,48300001.0
2007-03-13 13:55:00,154.013,154.045,154.013,154.045,115000001.0
2007-03-13 13:56:00,154.052,154.07,154.052,154.055,125300002.0
2007-03-13 13:57:00,154.068,154.083,154.056,154.056,83500001.0
2007-03-13 13:58:00,154.06,154.07,154.058,154.058,43200000.0
2007-03-13 13:59:00,154.063,154.074,154.063,154.067,57600000.0
2007-03-13 14:00:00,154.059,154.063,154.031,154.031,81700000.0
2007-03-13 14:01:00,154.036,154.056,154.036,154.056,55500000.0
2007-03-13 14:02:00,154.047,154.052,154.038,154.042,68700000.0
2007-03-13 14:03:00,154.04,154.04,154.013,154.031,71500000.0
2007-03-13 14:04:00,154.033,154.033,153.956,153.956,112600003.0
2007-03-13 14:05:00,153.919,153.921,153.889,153.9,89599998.0
2007-03-13 14:06:00,153.887,153.897,153.881,153.893,87300001.0
2007-03-13 14:07:00,153.899,153.921,153.899,153.913,59400000.0
2007-03-13 14:08:00,153.904,153.904,153.856,153.856,134399999.0
2007-03-13 14:09:00,153.859,153.903,153.859,153.9,34700000.0
2007-03-13 14:10:00,153.907,153.914,153.884,153.889,138099999.0
2007-03-13 14:11:00,153.893,153.913,153.893,153.91,135099999.0
2007-03-13 14:12:00,153.904,153.904,153.865,153.872,54300001.0
2007-03-13 14:13:00,153.872,153.872,153.854,153.862,143599998.0
2007-03-13 14:14:00,153.847,153.847,153.82,153.843,86199998.0
2007-03-13 14:15:00,153.833,153.833,153.778,153.789,182199999.0
2007-03-13 14:16:00,153.793,153.802,153.773,153.788,142600001.0
2007-03-13 14:17:00,153.783,153.783,153.771,153.771,108199999.0
2007-03-13 14:18:00,153.769,153.821,153.769,153.821,72400000.0
2007-03-13 14:19:00,153.829,153.839,153.806,153.806,45100000.0
2007-03-13 14:20:00,153.805,153.818,153.805,153.818,161000000.0
2007-03-13 14:21:00,153.805,153.814,153.804,153.804,76899999.0
2007-03-13 14:22:00,153.815,153.819,153.771,153.772,109100000.0
2007-03-13 14:23:00,153.798,153.878,153.798,153.874,73200000.0
2007-03-13 14:24:00,153.896,153.967,153.894,153.967,170799998.0
2007-03-13 14:25:00,153.97,153.98,153.964,153.98,60699999.0
2007-03-13 14:26:00,153.977,154.009,153.974,154.0,78000000.0
2007-03-13 14:27:00,154.01,154.014,153.996,154.003,134199998.0
2007-03-13 14:28:00,153.995,154.001,153.985,153.985,128699999.0
2007-03-13 14:29:00,153.991,154.012,153.991,154.012,32000000.0
2007-03-13 14:30:00,153.97,153.987,153.896,153.896,42400000.0
2007-03-13 14:31:00,153.856,153.881,153.848,153.874,51700000.0
2007-03-13 14:32:00,153.867,153.9,153.867,153.892,67700000.0
2007-03-13 14:33:00,153.908,153.918,153.908,153.915,94899998.0
2007-03-13 14:34:00,153.942,153.965,153.928,153.928,145400003.0
2007-03-13 14:35:00,153.918,153.945,153.915,153.945,206099998.0
2007-03-13 14:36:00,153.966,153.983,153.942,153.978,88099998.0
2007-03-13 14:37:00,153.983,154.028,153.977,154.028,31800000.0
2007-03-13 14:38:00,154.041,154.096,154.041,154.09,98300000.0
2007-03-13 14:39:00,154.099,154.099,154.058,154.058,123500002.0
2007-03-13 14:40:00,154.055,154.066,154.047,154.047,64800000.0
2007-03-13 14:41:00,154.046,154.07,154.046,154.062,139400002.0
2007-03-13 14:42:00,154.07,154.142,154.07,154.132,112699998.0
2007-03-13 14:43:00,154.13,154.13,154.076,154.076,82000000.0
2007-03-13 14:44:00,154.094,154.126,154.089,154.126,41100000.0
2007-03-13 14:45:00,154.116,154.125,154.104,154.125,143000001.0
2007-03-13 14:46:00,154.13,154.13,154.114,154.114,81000002.0
2007-03-13 14:47:00,154.104,154.104,154.071,154.083,56100000.0
2007-03-13 14:48:00,154.088,154.092,154.053,154.06,131299999.0
2007-03-13 14:49:00,154.065,154.091,154.063,154.077,77100000.0
2007-03-13 14:50:00,154.079,154.091,154.073,154.088,130199998.0
2007-03-13 14:51:00,154.063,154.063,154.049,154.061,80600000.0
2007-03-13 14:52:00,154.054,154.063,154.053,154.06,112000000.0
2007-03-13 14:53:00,154.043,154.043,154.016,154.016,96700002.0
2007-03-13 14:54:00,154.031,154.033,154.023,154.033,91499999.0
2007-03-13 14:55:00,154.031,154.032,154.02,154.024,50300000.0
2007-03-13 14:56:00,154.034,154.095,154.031,154.087,129500000.0
2007-03-13 14:57:00,154.086,154.089,154.064,154.075,152700000.0
2007-03-13 14:58:00,154.081,154.095,154.053,154.053,102600001.0
2007-03-13 14:59:00,154.07,154.086,154.069,154.077,70099999.0
2007-03-13 15:00:00,154.089,154.089,154.032,154.032,56199999.0
2007-03-13 15:01:00,154.037,154.051,154.015,154.015,64700000.0
2007-03-13 15:02:00,154.026,154.059,154.026,154.051,114200000.0
2007-03-13 15:03:00,154.049,154.049,154.027,154.031,104299999.0
2007-03-13 15:04:00,154.051,154.092,154.051,154.087,60800000.0
2007-03-13 15:05:00,154.089,154.129,154.089,154.108,70600000.0
2007-03-13 15:06:00,154.107,154.125,154.101,154.125,92700001.0
2007-03-13 15:07:00,154.132,154.138,154.121,154.138,58400000.0
2007-03-13 15:08:00,154.157,154.172,154.157,154.169,79500000.0
2007-03-13 15:09:00,154.164,154.168,154.155,154.155,100700001.0
2007-03-13 15:10:00,154.15,154.16,154.15,154.155,55500000.0
2007-03-13 15:11:00,154.159,154.175,154.156,154.156,80900002.0
2007-03-13 15:12:00,154.154,154.154,154.115,154.12,130899999.0
2007-03-13 15:13:00,154.113,154.113,154.08,154.091,126300003.0
2007-03-13 15:14:00,154.105,154.149,154.105,154.126,80399998.0
2007-03-13 15:15:00,154.109,154.131,154.109,154.123,114799999.0
2007-03-13 15:16:00,154.125,154.13,154.117,154.124,43400000.0
2007-03-13 15:17:00,154.132,154.134,154.123,154.123,40700000.0
2007-03-13 15:18:00,154.117,154.123,154.113,154.122,56800001.0
2007-03-13 15:19:00,154.14,154.142,154.119,154.141,79900000.0
2007-03-13 15:20:00,154.141,154.15,154.138,154.146,76900000.0
2007-03-13 15:21:00,154.145,154.145,154.116,154.116,79100000.0
2007-03-13 15:22:00,154.114,154.138,154.072,154.072,169599999.0
2007-03-13 15:23:00,154.064,154.064,154.007,154.007,137099999.0
2007-03-13 15:24:00,154.012,154.016,154.005,154.015,61899999.0
2007-03-13 15:25:00,154.012,154.022,154.001,154.02,92300000.0
2007-03-13 15:26:00,154.018,154.024,153.999,153.999,113499998.0
2007-03-13 15:27:00,154.002,154.002,153.985,153.985,145400001.0
2007-03-13 15:28:00,153.995,154.002,153.985,154.0,48800000.0
2007-03-13 15:29:00,153.988,154.018,153.948,154.018,150100000.0
2007-03-13 15:30:00,154.046,154.07,154.046,154.06,40800000.0
2007-03-13 15:31:00,154.039,154.057,154.017,154.057,209600000.0
2007-03-13 15:32:00,154.072,154.073,154.059,154.068,157199998.0
2007-03-13 15:33:00,154.086,154.163,154.086,154.163,99899999.0
2007-03-13 15:34:00,154.167,154.175,154.091,154.091,62200001.0
2007-03-13 15:35:00,154.089,154.11,154.082,154.085,89000000.0
2007-03-13 15:36:00,154.097,154.142,154.097,154.138,222200000.0
2007-03-13 15:37:00,154.182,154.238,154.174,154.238,176199995.0
2007-03-13 15:38:00,154.24,154.265,154.24,154.246,119799998.0
2007-03-13 15:39:00,154.23,154.275,154.23,154.275,134499998.0
2007-03-13 15:40:00,154.278,154.321,154.272,154.305,83800001.0
2007-03-13 15:41:00,154.331,154.342,154.331,154.342,26400000.0
2007-03-13 15:42:00,154.348,154.348,154.319,154.319,47100001.0
2007-03-13 15:43:00,154.315,154.323,154.311,154.311,85799998.0
2007-03-13 15:44:00,154.286,154.286,154.26,154.26,78000000.0
2007-03-13 15:45:00,154.26,154.262,154.245,154.262,31600000.0
2007-03-13 15:46:00,154.256,154.271,154.248,154.259,56800000.0
2007-03-13 15:47:00,154.26,154.26,154.243,154.248,113499999.0
2007-03-13 15:48:00,154.244,154.244,154.222,154.238,64700000.0
2007-03-13 15:49:00,154.239,154.262,154.233,154.262,163200000.0
2007-03-13 15:50:00,154.258,154.269,154.258,154.263,87200000.0
2007-03-13 15:51:00,154.262,154.302,154.262,154.302,45900001.0
2007-03-13 15:52:00,154.302,154.325,154.298,154.298,108700001.0
2007-03-13 15:53:00,154.298,154.313,154.298,154.301,107199998.0
2007-03-13 15:54:00,154.289,154.302,154.281,154.291,83899998.0
2007-03-13 15:55:00,154.281,154.286,154.262,154.265,66200001.0
2007-03-13 15:56:00,154.269,154.278,154.261,154.265,73900000.0
2007-03-13 15:57:00,154.269,154.269,154.253,154.261,94400001.0
2007-03-13 15:58:00,154.262,154.275,154.26,154.269,85100001.0
2007-03-13 15:59:00,154.263,154.272,154.261,154.263,45600000.0
2007-03-13 16:00:00,154.25,154.255,154.235,154.235,100500000.0
2007-03-13 16:01:00,154.228,154.242,154.221,154.224,179299997.0
2007-03-13 16:02:00,154.218,154.237,154.216,154.235,79200001.0
2007-03-13 16:03:00,154.237,154.237,154.215,154.217,102599999.0
2007-03-13 16:04:00,154.213,154.219,154.207,154.21,36700000.0
2007-03-13 16:05:00,154.203,154.203,154.164,154.187,122500000.0
2007-03-13 16:06:00,154.195,154.2,154.153,154.153,88699999.0
2007-03-13 16:07:00,154.153,154.154,154.108,154.126,86599998.0
2007-03-13 16:08:00,154.132,154.134,154.105,154.115,141200000.0
2007-03-13 16:09:00,154.117,154.132,154.111,154.132,85299999.0
2007-03-13 16:10:00,154.133,154.142,154.122,154.14,81700001.0
2007-03-13 16:11:00,154.134,154.134,154.113,154.114,78099998.0
2007-03-13 16:12:00,154.112,154.128,154.112,154.112,77899999.0
2007-03-13 16:13:00,154.121,154.121,154.097,154.119,54500000.0
2007-03-13 16:14:00,154.131,154.149,154.114,154.149,63000002.0
2007-03-13 16:15:00,154.147,154.147,154.114,154.119,95900000.0
2007-03-13 16:16:00,154.122,154.13,154.109,154.127,161600000.0
2007-03-13 16:17:00,154.133,154.133,154.114,154.128,76500000.0
2007-03-13 16:18:00,154.131,154.157,154.122,154.157,26700000.0
2007-03-13 16:19:00,154.167,154.181,154.167,154.181,54800000.0
2007-03-13 16:20:00,154.175,154.175,154.168,154.168,132600001.0
2007-03-13 16:21:00,154.159,154.159,154.139,154.147,48899999.0
2007-03-13 16:22:00,154.13,154.136,154.111,154.111,94899998.0
2007-03-13 16:23:00,154.113,154.116,154.079,154.09,171600002.0
2007-03-13 16:24:00,154.088,154.089,154.077,154.078,72700000.0
2007-03-13 16:25:00,154.093,154.095,154.084,154.091,113499999.0
2007-03-13 16:26:00,154.078,154.078,154.067,154.067,67100001.0
2007-03-13 16:27:00,154.064,154.067,154.057,154.066,131099999.0
2007-03-13 16:28:00,154.067,154.076,154.067,154.068,74400000.0
2007-03-13 16:29:00,154.065,154.072,154.06,154.072,110099999.0
2007-03-13 16:30:00,154.092,154.115,154.092,154.115,82399998.0
2007-03-13 16:31:00,154.109,154.147,154.109,154.117,44000000.0
2007-03-13 16:32:00,154.123,154.13,154.115,154.119,112199997.0
2007-03-13 16:33:00,154.106,154.118,154.088,154.102,76300002.0
2007-03-13 16:34:00,154.097,154.143,154.076,154.143,140299997.0
2007-03-13 16:35:00,154.153,154.153,154.136,154.136,52800000.0
2007-03-13 16:36:00,154.126,154.131,154.124,154.127,102100001.0
2007-03-13 16:37:00,154.126,154.136,154.126,154.136,67200000.0
2007-03-13 16:38:00,154.13,154.136,154.116,154.121,71200001.0
2007-03-13 16:39:00,154.129,154.154,154.129,154.154,91499998.0
2007-03-13 16:40:00,154.149,154.159,154.142,154.15,94000000.0
2007-03-13 16:41:00,154.155,154.158,154.13,154.136,164799996.0
2007-03-13 16:42:00,154.142,154.151,154.131,154.151,60999999.0
2007-03-13 16:43:00,154.163,154.163,154.141,154.141,105500001.0
2007-03-13 16:44:00,154.14,154.141,154.124,154.133,191699999.0
2007-03-13 16:45:00,154.133,154.138,154.124,154.138,60400000.0
2007-03-13 16:46:00,154.145,154.154,154.128,154.141,129900001.0
2007-03-13 16:47:00,154.171,154.18,154.157,154.18,111200001.0
2007-03-13 16:48:00,154.18,154.27,154.18,154.27,26200000.0
2007-03-13 16:49:00,154.285,154.318,154.285,154.295,117299997.0
2007-03-13 16:50:00,154.295,154.326,154.273,154.326,87499998.0
2007-03-13 16:51:00,154.349,154.358,154.32,154.32,97699998.0
2007-03-13 16:52:00,154.334,154.352,154.318,154.351,90300002.0
2007-03-13 16:53:00,154.387,154.432,154.387,154.428,70300000.0
2007-03-13 16:54:00,154.435,154.443,154.419,154.419,77400000.0
2007-03-13 16:55:00,154.413,154.413,154.4,154.407,30800000.0
2007-03-13 16:56:00,154.407,154.407,154.377,154.377,72799999.0
2007-03-13 16:57:00,154.362,154.369,154.348,154.363,47500001.0
2007-03-13 16:58:00,154.358,154.365,154.348,154.363,94399998.0
2007-03-13 16:59:00,154.36,154.36,154.341,154.347,68299999.0
2007-03-13 17:00:00,154.352,154.36,154.339,154.355,106499998.0
2007-03-13 17:01:00,154.343,154.398,154.343,154.398,42100001.0
2007-03-13 17:02:00,154.417,154.425,154.405,154.425,75400000.0
2007-03-13 17:03:00,154.419,154.427,154.411,154.422,97199999.0
2007-03-13 17:04:00,154.424,154.492,154.424,154.49,155200001.0
2007-03-13 17:05:00,154.466,154.466,154.443,154.443,40000000.0
2007-03-13 17:06:00,154.433,154.448,154.414,154.427,66800000.0
2007-03-13 17:07:00,154.423,154.444,154.423,154.432,99099997.0
2007-03-13 17:08:00,154.44,154.457,154.44,154.45,84200000.0
2007-03-13 17:09:00,154.446,154.457,154.44,154.456,62500000.0
2007-03-13 17:10:00,154.444,154.475,154.444,154.472,90999999.0
2007-03-13 17:11:00,154.491,154.55,154.491,154.55,54300000.0
2007-03-13 17:12:00,154.548,154.548,154.511,154.511,52500002.0
2007-03-13 17:13:00,154.495,154.53,154.491,154.53,123199998.0
2007-03-13 17:14:00,154.538,154.538,154.511,154.511,58400000.0
2007-03-13 17:15:00,154.495,154.495,154.485,154.49,43300000.0
2007-03-13 17:16:00,154.487,154.487,154.455,154.467,95000000.0
2007-03-13 17:17:00,154.465,154.465,154.44,154.457,94700000.0
2007-03-13 17:18:00,154.452,154.454,154.422,154.422,128499998.0
2007-03-13 17:19:00,154.421,154.421,154.408,154.418,46900000.0
2007-03-13 17:20:00,154.424,154.428,154.409,154.409,47700001.0
2007-03-13 17:21:00,154.417,154.435,154.417,154.427,82299999.0
2007-03-13 17:22:00,154.41,154.456,154.41,154.456,68400000.0
2007-03-13 17:23:00,154.468,154.475,154.463,154.463,61600000.0
2007-03-13 17:24:00,154.457,154.47,154.448,154.449,74100000.0
2007-03-13 17:25:00,154.454,154.462,154.446,154.455,135199998.0
2007-03-13 17:26:00,154.472,154.478,154.447,154.476,129500000.0
2007-03-13 17:27:00,154.492,154.548,154.492,154.546,39200000.0
2007-03-13 17:28:00,154.539,154.546,154.521,154.521,187500004.0
2007-03-13 17:29:00,154.527,154.538,154.527,154.533,129600000.0
2007-03-13 17:30:00,154.532,154.532,154.482,154.482,66400000.0
2007-03-13 17:31:00,154.485,154.516,154.477,154.516,44800000.0
2007-03-13 17:32:00,154.523,154.54,154.511,154.535,175499998.0
2007-03-13 17:33:00,154.53,154.554,154.53,154.545,62600001.0
2007-03-13 17:34:00,154.549,154.549,154.532,154.539,94999999.0
2007-03-13 17:35:00,154.545,154.564,154.545,154.549,134700000.0
2007-03-13 17:36:00,154.555,154.558,154.55,154.55,71099999.0
2007-03-13 17:37:00,154.557,154.558,154.543,154.543,176999998.0
2007-03-13 17:38:00,154.55,154.554,154.536,154.548,107599999.0
2007-03-13 17:39:00,154.546,154.568,154.546,154.562,91300001.0
2007-03-13 17:40:00,154.555,154.575,154.555,154.57,48800001.0
2007-03-13 17:41:00,154.573,154.573,154.55,154.551,163500002.0
2007-03-13 17:42:00,154.559,154.559,154.548,154.553,139199997.0
2007-03-13 17:43:00,154.54,154.552,154.532,154.552,98799999.0
2007-03-13 17:44:00,154.559,154.566,154.558,154.566,71400000.0
2007-03-13 17:45:00,154.564,154.564,154.538,154.545,55700000.0
2007-03-13 17:46:00,154.547,154.556,154.535,154.544,121100001.0
2007-03-13 17:47:00,154.532,154.532,154.504,154.513,72699997.0
2007-03-13 17:48:00,154.504,154.504,154.452,154.455,160499999.0
2007-03-13 17:49:00,154.454,154.454,154.409,154.426,117600000.0
2007-03-13 17:50:00,154.432,154.435,154.403,154.403,164000002.0
2007-03-13 17:51:00,154.399,154.414,154.397,154.414,109399997.0
2007-03-13 17:52:00,154.409,154.415,154.39,154.39,86800002.0
2007-03-13 17:53:00,154.387,154.394,154.382,154.384,74400000.0
2007-03-13 17:54:00,154.389,154.394,154.358,154.374,62400000.0
2007-03-13 17:55:00,154.365,154.385,154.364,154.385,177499997.0
2007-03-13 17:56:00,154.383,154.394,154.375,154.391,40000000.0
2007-03-13 17:57:00,154.392,154.417,154.392,154.417,51899999.0
2007-03-13 17:58:00,154.416,154.416,154.406,154.41,66499999.0
2007-03-13 17:59:00,154.39,154.409,154.377,154.377,165600002.0
2007-03-13 18:00:00,154.357,154.409,154.357,154.401,136800001.0
2007-03-13 18:01:00,154.385,154.399,154.377,154.397,1550900002.0
2007-03-13 18:02:00,154.397,154.399,154.374,154.374,2146499996.0
2007-03-13 18:04:00,154.368,154.379,154.345,154.345,1598100004.0
2007-03-13 18:05:00,154.337,154.35,154.322,154.335,1414499994.0
2007-03-13 18:06:00,154.335,154.354,154.323,154.347,993100002.0
2007-03-13 18:07:00,154.349,154.362,154.346,154.348,1927199991.0
2007-03-13 18:08:00,154.337,154.343,154.317,154.333,1633199997.0
2007-03-13 18:09:00,154.335,154.341,154.325,154.33,1411000000.0
2007-03-13 18:10:00,154.333,154.335,154.319,154.32,1166800002.0
2007-03-13 18:11:00,154.32,154.32,154.281,154.281,561600002.0
2007-03-13 18:12:00,154.277,154.291,154.27,154.283,846900003.0
2007-03-13 18:13:00,154.279,154.279,154.214,154.223,1157499993.0
2007-03-13 18:14:00,154.217,154.244,154.201,154.24,1516499999.0
2007-03-13 18:15:00,154.243,154.247,154.211,154.228,1851899995.0
2007-03-13 18:16:00,154.219,154.219,154.143,154.143,1457199992.0
2007-03-13 18:17:00,154.14,154.192,154.14,154.187,709599999.0
2007-03-13 18:18:00,154.195,154.213,154.195,154.206,531499997.0
2007-03-13 18:19:00,154.199,154.207,154.173,154.173,667499996.0
2007-03-13 18:20:00,154.177,154.182,154.148,154.148,1493599998.0
2007-03-13 18:21:00,154.155,154.191,154.146,154.184,1193899995.0
2007-03-13 18:22:00,154.184,154.184,154.14,154.14,1106099997.0
2007-03-13 18:23:00,154.127,154.152,154.108,154.127,1425200009.0
2007-03-13 18:24:00,154.122,154.153,154.122,154.127,850500004.0
2007-03-13 18:25:00,154.137,154.165,154.136,154.165,1154899995.0
2007-03-13 18:26:00,154.164,154.169,154.121,154.166,881099997.0
2007-03-13 18:27:00,154.177,154.181,154.151,154.16,545899997.0
2007-03-13 18:28:00,154.173,154.181,154.159,154.16,715599997.0
2007-03-13 18:29:00,154.162,154.183,154.152,154.158,840699996.0
2007-03-13 18:30:00,154.144,154.144,154.049,154.05,455000003.0
2007-03-13 18:31:00,154.05,154.062,154.033,154.047,893900000.0
2007-03-13 18:32:00,154.039,154.045,154.015,154.045,1231099987.0
2007-03-13 18:33:00,154.046,154.049,154.011,154.011,1447299999.0
2007-03-13 18:34:00,154.009,154.037,154.009,154.024,1201399995.0
2007-03-13 18:35:00,154.035,154.072,154.035,154.067,1310900000.0
2007-03-13 18:36:00,154.084,154.1,154.068,154.1,665099996.0
2007-03-13 18:37:00,154.105,154.121,154.097,154.119,616499999.0
2007-03-13 18:38:00,154.125,154.132,154.118,154.12,346499998.0
2007-03-13 18:39:00,154.113,154.113,154.091,154.108,381600005.0
2007-03-13 18:40:00,154.106,154.114,154.077,154.095,1088699997.0
2007-03-13 18:41:00,154.107,154.15,154.107,154.15,502399998.0
2007-03-13 18:42:00,154.15,154.167,154.138,154.146,627500000.0
2007-03-13 18:43:00,154.148,154.167,154.148,154.164,217400001.0
2007-03-13 18:44:00,154.172,154.21,154.168,154.21,465199999.0
2007-03-13 18:45:00,154.208,154.269,154.208,154.265,202600001.0
2007-03-13 18:46:00,154.272,154.289,154.259,154.284,683100002.0
2007-03-13 18:47:00,154.279,154.31,154.279,154.307,162599999.0
2007-03-13 18:48:00,154.305,154.306,154.286,154.288,530600001.0
2007-03-13 18:49:00,154.278,154.284,154.263,154.263,673499998.0
2007-03-13 18:50:00,154.259,154.266,154.245,154.249,619200002.0
2007-03-13 18:51:00,154.248,154.25,154.221,154.223,639399996.0
2007-03-13 18:52:00,154.225,154.231,154.192,154.192,860099997.0
2007-03-13 18:53:00,154.187,154.211,154.185,154.205,969199995.0
2007-03-13 18:54:00,154.2,154.201,154.175,154.187,801899994.0
2007-03-13 18:55:00,154.192,154.28,154.192,154.237,883200003.0
2007-03-13 18:56:00,154.235,154.247,154.203,154.24,479100001.0
2007-03-13 18:57:00,154.243,154.249,154.183,154.183,598299998.0
2007-03-13 18:58:00,154.186,154.199,154.172,154.181,803199999.0
2007-03-13 18:59:00,154.187,154.196,154.179,154.189,846800002.0
2007-03-13 19:00:00,154.183,154.2,154.175,154.177,341499999.0
2007-03-13 19:01:00,154.169,154.184,154.148,154.151,250599998.0
2007-03-13 19:02:00,154.143,154.163,154.136,154.147,263800001.0
2007-03-13 19:03:00,154.14,154.162,154.14,154.15,767199996.0
2007-03-13 19:04:00,154.153,154.177,154.149,154.158,577499996.0
2007-03-13 19:05:00,154.161,154.173,154.142,154.163,695000001.0
2007-03-13 19:06:00,154.168,154.183,154.154,154.154,657200002.0
2007-03-13 19:07:00,154.151,154.16,154.144,154.15,932299998.0
2007-03-13 19:08:00,154.15,154.158,154.136,154.136,780000002.0
2007-03-13 19:09:00,154.139,154.16,154.135,154.148,709799997.0
2007-03-13 19:10:00,154.162,154.17,154.147,154.158,163000000.0
2007-03-13 19:11:00,154.16,154.165,154.142,154.142,418399997.0
2007-03-13 19:12:00,154.145,154.165,154.136,154.165,408400000.0
2007-03-13 19:13:00,154.171,154.179,154.168,154.168,111100001.0
2007-03-13 19:14:00,154.155,154.161,154.124,154.135,239999998.0
2007-03-13 19:15:00,154.13,154.148,154.119,154.129,993499999.0
2007-03-13 19:16:00,154.13,154.13,154.113,154.118,355000001.0
2007-03-13 19:17:00,154.112,154.124,154.111,154.117,364499999.0
2007-03-13 19:18:00,154.126,154.129,154.113,154.116,225600001.0
2007-03-13 19:19:00,154.112,154.112,154.097,154.101,485600002.0
2007-03-13 19:20:00,154.105,154.108,154.09,154.095,336999999.0
2007-03-13 19:21:00,154.091,154.091,154.072,154.08,400100000.0
2007-03-13 19:22:00,154.079,154.079,154.04,154.04,90900000.0
2007-03-13 19:23:00,154.05,154.056,154.038,154.041,1142299999.0
2007-03-13 19:24:00,154.04,154.045,154.028,154.035,609899993.0
2007-03-13 19:25:00,154.033,154.056,154.028,154.048,602299997.0
2007-03-13 19:26:00,154.053,154.093,154.053,154.082,1163700001.0
2007-03-13 19:27:00,154.08,154.083,154.052,154.055,614399996.0
2007-03-13 19:28:00,154.053,154.072,154.053,154.054,562900003.0
2007-03-13 19:29:00,154.05,154.061,154.04,154.04,272199998.0
2007-03-13 19:30:00,154.032,154.032,153.985,153.99,600000000.0
2007-03-13 19:31:00,153.977,153.981,153.951,153.976,600000003.0
2007-03-13 19:32:00,153.98,154.024,153.98,154.008,666399997.0
2007-03-13 19:33:00,154.013,154.052,154.013,154.039,641999997.0
2007-03-13 19:34:00,154.043,154.043,153.998,154.002,1110099992.0
2007-03-13 19:35:00,153.993,154.009,153.98,153.99,446000000.0
2007-03-13 19:36:00,153.976,153.976,153.833,153.85,463900004.0
2007-03-13 19:37:00,153.832,153.832,153.779,153.779,64800001.0
2007-03-13 19:38:00,153.765,153.767,153.734,153.734,656300005.0
2007-03-13 19:39:00,153.741,153.758,153.735,153.74,761200000.0
2007-03-13 19:40:00,153.746,153.753,153.734,153.749,512099999.0
2007-03-13 19:41:00,153.765,153.776,153.755,153.769,808199994.0
2007-03-13 19:42:00,153.773,153.777,153.739,153.741,458699999.0
2007-03-13 19:43:00,153.749,153.755,153.744,153.744,132000000.0
2007-03-13 19:44:00,153.745,153.755,153.735,153.75,453299999.0
2007-03-13 19:45:00,153.758,153.803,153.748,153.803,92000000.0
2007-03-13 19:46:00,153.814,153.843,153.793,153.843,294300001.0
2007-03-13 19:47:00,153.843,153.843,153.809,153.833,185300002.0
2007-03-13 19:48:00,153.831,153.841,153.813,153.83,765099996.0
2007-03-13 19:49:00,153.823,153.823,153.763,153.763,274200000.0
2007-03-13 19:50:00,153.77,153.78,153.76,153.766,374000000.0
2007-03-13 19:51:00,153.768,153.811,153.768,153.811,339300000.0
2007-03-13 19:52:00,153.818,153.823,153.809,153.81,479199993.0
2007-03-13 19:53:00,153.809,153.81,153.777,153.777,375200001.0
2007-03-13 19:54:00,153.771,153.82,153.771,153.82,262899999.0
2007-03-13 19:55:00,153.822,153.824,153.778,153.787,303600005.0
2007-03-13 19:56:00,153.788,153.824,153.786,153.824,311299997.0
2007-03-13 19:57:00,153.821,153.828,153.802,153.802,572700001.0
2007-03-13 19:58:00,153.812,153.859,153.812,153.859,605899999.0
2007-03-13 19:59:00,153.882,153.946,153.882,153.926,515799998.0
2007-03-13 20:00:00,153.943,153.958,153.917,153.947,209799998.0
2007-03-13 20:01:00,153.95,153.966,153.941,153.953,439100000.0
2007-03-13 20:02:00,153.942,153.972,153.942,153.952,294900001.0
2007-03-13 20:03:00,153.953,153.954,153.938,153.938,190499999.0
2007-03-13 20:04:00,153.933,153.933,153.899,153.915,300000002.0
2007-03-13 20:05:00,153.915,153.915,153.863,153.863,587000005.0
2007-03-13 20:06:00,153.864,153.893,153.856,153.885,488699997.0
2007-03-13 20:07:00,153.891,153.892,153.867,153.874,200499999.0
2007-03-13 20:08:00,153.867,153.869,153.849,153.849,708799998.0
2007-03-13 20:09:00,153.846,153.863,153.842,153.863,365300000.0
2007-03-13 20:10:00,153.858,153.859,153.841,153.846,285500002.0
2007-03-13 20:11:00,153.851,153.883,153.851,153.872,601000004.0
2007-03-13 20:12:00,153.864,153.879,153.846,153.846,1052400000.0
2007-03-13 20:13:00,153.835,153.843,153.789,153.807,328399999.0
2007-03-13 20:14:00,153.797,153.797,153.769,153.778,322600001.0
2007-03-13 20:15:00,153.796,153.849,153.788,153.835,760000006.0
2007-03-13 20:16:00,153.846,153.874,153.842,153.856,450100003.0
2007-03-13 20:17:00,153.87,153.881,153.87,153.871,266799999.0
2007-03-13 20:18:00,153.88,153.923,153.88,153.908,150300000.0
2007-03-13 20:19:00,153.905,153.907,153.878,153.881,461800003.0
2007-03-13 20:20:00,153.879,153.895,153.845,153.85,220899996.0
2007-03-13 20:21:00,153.838,153.838,153.811,153.822,350399998.0
2007-03-13 20:22:00,153.824,153.858,153.82,153.846,364300000.0
2007-03-13 20:23:00,153.855,153.872,153.855,153.867,553400003.0
2007-03-13 20:24:00,153.877,153.877,153.86,153.866,214000001.0
2007-03-13 20:25:00,153.865,153.865,153.844,153.845,427999996.0
2007-03-13 20:26:00,153.845,153.845,153.81,153.813,415899997.0
2007-03-13 20:27:00,153.812,153.835,153.812,153.833,754900001.0
2007-03-13 20:28:00,153.826,153.867,153.826,153.867,1009700004.0
2007-03-13 20:29:00,153.883,153.917,153.883,153.896,1155699994.0
2007-03-13 20:30:00,153.903,153.916,153.894,153.897,1912899994.0
2007-03-13 20:31:00,153.894,153.907,153.876,153.897,1379600006.0
2007-03-13 20:32:00,153.901,153.915,153.89,153.904,1113799996.0
2007-03-13 20:33:00,153.906,153.921,153.899,153.915,355899999.0
2007-03-13 20:34:00,153.912,153.931,153.895,153.895,388399996.0
2007-03-13 20:35:00,153.883,153.883,153.851,153.86,320500000.0
2007-03-13 20:36:00,153.857,153.863,153.842,153.86,544499999.0
2007-03-13 20:37:00,153.865,153.894,153.861,153.889,616500003.0
2007-03-13 20:38:00,153.899,153.907,153.892,153.893,802799992.0
2007-03-13 20:39:00,153.887,153.892,153.862,153.87,757199998.0
2007-03-13 20:40:00,153.858,153.858,153.829,153.849,1147600004.0
2007-03-13 20:41:00,153.855,153.872,153.855,153.864,420299994.0
2007-03-13 20:42:00,153.879,153.919,153.879,153.897,419900000.0
2007-03-13 20:43:00,153.895,153.902,153.883,153.896,612200003.0
2007-03-13 20:44:00,153.903,153.954,153.903,153.954,656199995.0
2007-03-13 20:45:00,153.95,153.95,153.907,153.946,577499997.0
2007-03-13 20:46:00,153.955,153.956,153.917,153.917,739800000.0
2007-03-13 20:47:00,153.9,153.905,153.871,153.878,887000001.0
2007-03-13 20:48:00,153.879,153.916,153.868,153.902,614999996.0
2007-03-13 20:49:00,153.904,153.917,153.898,153.899,285500002.0
2007-03-13 20:50:00,153.89,153.9,153.876,153.876,1003199996.0
2007-03-13 20:51:00,153.867,153.867,153.797,153.797,428100002.0
2007-03-13 20:52:00,153.791,153.793,153.785,153.789,209699998.0
2007-03-13 20:53:00,153.792,153.812,153.788,153.812,875000003.0
2007-03-13 20:54:00,153.815,153.839,153.815,153.833,219299997.0
2007-03-13 20:55:00,153.828,153.841,153.807,153.807,1016300000.0
2007-03-13 20:56:00,153.793,153.819,153.762,153.769,793700002.0
2007-03-13 20:57:00,153.755,153.764,153.746,153.755,764999996.0
2007-03-13 20:58:00,153.757,153.772,153.75,153.759,1165999995.0
2007-03-13 20:59:00,153.752,153.776,153.737,153.743,1442900001.0
2007-03-13 21:00:00,153.737,153.742,153.72,153.731,1082900001.0
2007-03-13 21:01:00,153.74,153.757,153.731,153.74,958100004.0
2007-03-13 21:02:00,153.729,153.743,153.714,153.72,493700000.0
2007-03-13 21:03:00,153.72,153.731,153.691,153.715,806899998.0
2007-03-13 21:04:00,153.71,153.711,153.691,153.706,538900005.0
2007-03-13 21:05:00,153.715,153.73,153.709,153.724,517500004.0
2007-03-13 21:06:00,153.724,153.751,153.712,153.746,523100001.0
2007-03-13 21:07:00,153.749,153.784,153.746,153.78,643700003.0
2007-03-13 21:08:00,153.79,153.82,153.775,153.808,378999995.0
2007-03-13 21:09:00,153.815,153.823,153.804,153.81,132700000.0
2007-03-13 21:10:00,153.81,153.814,153.803,153.81,335799998.0
2007-03-13 21:11:00,153.807,153.827,153.807,153.827,323400000.0
2007-03-13 21:12:00,153.827,153.828,153.804,153.807,526500005.0
2007-03-13 21:13:00,153.803,153.815,153.789,153.792,494199999.0
2007-03-13 21:14:00,153.772,153.774,153.742,153.748,775699998.0
2007-03-13 21:15:00,153.745,153.762,153.728,153.73,831099993.0
2007-03-13 21:16:00,153.732,153.738,153.718,153.718,573500005.0
2007-03-13 21:17:00,153.72,153.743,153.718,153.738,675699992.0
2007-03-13 21:18:00,153.743,153.763,153.743,153.763,315999997.0
2007-03-13 21:19:00,153.766,153.794,153.764,153.764,509899998.0
2007-03-13 21:20:00,153.757,153.764,153.735,153.76,1096300000.0
2007-03-13 21:21:00,153.751,153.755,153.739,153.739,695999993.0
2007-03-13 21:22:00,153.738,153.757,153.737,153.749,676900001.0
2007-03-13 21:23:00,153.753,153.769,153.753,153.769,688999995.0
2007-03-13 21:24:00,153.765,153.778,153.76,153.768,593000002.0
2007-03-13 21:25:00,153.772,153.772,153.752,153.768,817499998.0
2007-03-13 21:26:00,153.78,153.785,153.774,153.774,258899998.0
2007-03-13 21:27:00,153.775,153.78,153.767,153.78,254399999.0
2007-03-13 21:28:00,153.776,153.783,153.776,153.778,26900000.0
2007-03-13 21:29:00,153.78,153.785,153.758,153.765,220800001.0
2007-03-13 21:30:00,153.749,153.765,153.717,153.723,329099999.0
2007-03-13 21:31:00,153.721,153.725,153.712,153.721,72199998.0
2007-03-13 21:32:00,153.724,153.73,153.705,153.705,496900000.0
2007-03-13 21:33:00,153.703,153.716,153.703,153.711,209800002.0
2007-03-13 21:34:00,153.702,153.711,153.701,153.707,287099999.0
2007-03-13 21:35:00,153.707,153.714,153.699,153.706,406899995.0
2007-03-13 21:36:00,153.706,153.706,153.686,153.701,248900001.0
2007-03-13 21:37:00,153.712,153.712,153.7,153.706,98400000.0
2007-03-13 21:38:00,153.71,153.71,153.703,153.705,79400001.0
2007-03-13 21:39:00,153.702,153.704,153.692,153.7,332799999.0
2007-03-13 21:40:00,153.696,153.7,153.684,153.7,244499999.0
2007-03-13 21:41:00,153.697,153.697,153.664,153.675,79200000.0
2007-03-13 21:42:00,153.673,153.673,153.654,153.665,344400005.0
2007-03-13 21:43:00,153.659,153.665,153.654,153.66,454600000.0
2007-03-13 21:44:00,153.663,153.676,153.659,153.667,396499999.0
2007-03-13 21:45:00,153.665,153.665,153.652,153.654,306400001.0
2007-03-13 21:46:00,153.647,153.651,153.639,153.639,475300002.0
2007-03-13 21:47:00,153.64,153.646,153.632,153.638,357099999.0
2007-03-13 21:48:00,153.63,153.64,153.621,153.622,152799998.0
2007-03-13 21:49:00,153.599,153.619,153.591,153.596,128700001.0
2007-03-13 21:50:00,153.601,153.602,153.594,153.595,163600002.0
2007-03-13 21:51:00,153.594,153.602,153.594,153.596,201399997.0
2007-03-13 21:52:00,153.577,153.583,153.549,153.549,188099997.0
2007-03-13 21:53:00,153.542,153.542,153.527,153.527,119900000.0
2007-03-13 21:54:00,153.524,153.524,153.505,153.517,140099998.0
2007-03-13 21:55:00,153.519,153.534,153.519,153.53,59200000.0
2007-03-13 21:56:00,153.519,153.54,153.519,153.539,185600000.0
2007-03-13 21:57:00,153.529,153.529,153.5,153.5,59300001.0
2007-03-13 21:58:00,153.501,153.501,153.483,153.5,84700000.0
2007-03-13 21:59:00,153.502,153.53,153.478,153.478,104599999.0
2007-03-13 22:00:00,153.462,153.462,153.427,153.427,367099996.0
2007-03-13 22:01:00,153.422,153.436,153.416,153.424,304599999.0
2007-03-13 22:02:00,153.433,153.453,153.431,153.431,438399997.0
2007-03-13 22:03:00,153.425,153.438,153.418,153.418,155999998.0
2007-03-13 22:04:00,153.419,153.423,153.412,153.42,270900001.0
2007-03-13 22:05:00,153.419,153.428,153.407,153.419,102099999.0
2007-03-13 22:06:00,153.432,153.437,153.427,153.427,59700000.0
2007-03-13 22:07:00,153.428,153.428,153.413,153.425,144500001.0
2007-03-13 22:08:00,153.431,153.46,153.431,153.46,268899997.0
2007-03-13 22:09:00,153.465,153.474,153.465,153.468,57900000.0
2007-03-13 22:10:00,153.477,153.486,153.475,153.485,113800000.0
2007-03-13 22:11:00,153.482,153.504,153.482,153.504,133499999.0
2007-03-13 22:12:00,153.504,153.518,153.496,153.513,163799998.0
2007-03-13 22:13:00,153.527,153.536,153.518,153.532,172900001.0
2007-03-13 22:14:00,153.543,153.555,153.543,153.555,132700001.0
2007-03-13 22:15:00,153.574,153.59,153.569,153.573,201999999.0
2007-03-13 22:16:00,153.571,153.597,153.571,153.587,164100004.0
2007-03-13 22:17:00,153.588,153.594,153.584,153.584,69600000.0
2007-03-13 22:18:00,153.58,153.586,153.572,153.572,160899997.0
2007-03-13 22:19:00,153.573,153.585,153.573,153.577,77800000.0
2007-03-13 22:20:00,153.575,153.575,153.561,153.564,91699999.0
2007-03-13 22:21:00,153.573,153.573,153.564,153.565,31500000.0
2007-03-13 22:22:00,153.564,153.577,153.559,153.567,205300000.0
2007-03-13 22:23:00,153.568,153.568,153.56,153.568,296800000.0
2007-03-13 22:24:00,153.565,153.565,153.548,153.564,120600002.0
2007-03-13 22:25:00,153.57,153.579,153.566,153.566,239199999.0
2007-03-13 22:26:00,153.563,153.567,153.557,153.557,98099999.0
2007-03-13 22:27:00,153.561,153.568,153.547,153.547,599599999.0
2007-03-13 22:28:00,153.538,153.538,153.489,153.501,326199996.0
2007-03-13 22:29:00,153.473,153.473,153.409,153.41,82100000.0
2007-03-13 22:30:00,153.407,153.415,153.379,153.379,44399999.0
2007-03-13 22:31:00,153.378,153.389,153.373,153.373,64100000.0
2007-03-13 22:32:00,153.37,153.379,153.363,153.375,138799998.0
2007-03-13 22:33:00,153.382,153.382,153.346,153.375,374800002.0
2007-03-13 22:34:00,153.38,153.397,153.353,153.373,177600001.0
2007-03-13 22:35:00,153.367,153.378,153.367,153.368,97900000.0
2007-03-13 22:36:00,153.37,153.37,153.354,153.362,364499999.0
2007-03-13 22:37:00,153.363,153.368,153.346,153.362,181800000.0
2007-03-13 22:38:00,153.36,153.381,153.36,153.364,324500002.0
2007-03-13 22:39:00,153.365,153.37,153.363,153.365,270800000.0
2007-03-13 22:40:00,153.35,153.384,153.348,153.384,608100010.0
2007-03-13 22:41:00,153.37,153.37,153.362,153.362,142400001.0
2007-03-13 22:42:00,153.379,153.41,153.379,153.41,287700000.0
2007-03-13 22:43:00,153.409,153.409,153.394,153.394,110299999.0
2007-03-13 22:44:00,153.393,153.397,153.383,153.39,286699999.0
2007-03-13 22:45:00,153.39,153.391,153.374,153.384,359000002.0
2007-03-13 22:46:00,153.387,153.39,153.384,153.39,53100000.0
2007-03-13 22:47:00,153.386,153.386,153.372,153.38,78800000.0
2007-03-13 22:48:00,153.378,153.384,153.371,153.375,268400001.0
2007-03-13 22:49:00,153.371,153.371,153.352,153.355,356899996.0
2007-03-13 22:50:00,153.352,153.361,153.346,153.361,89900000.0
2007-03-13 22:51:00,153.355,153.371,153.343,153.343,208499999.0
2007-03-13 22:52:00,153.344,153.362,153.344,153.36,242400001.0
2007-03-13 22:53:00,153.353,153.359,153.346,153.346,315199999.0
2007-03-13 22:54:00,153.352,153.362,153.344,153.362,125399999.0
2007-03-13 22:55:00,153.363,153.377,153.363,153.374,197300000.0
2007-03-13 22:56:00,153.384,153.385,153.36,153.385,82499999.0
2007-03-13 22:57:00,153.38,153.38,153.363,153.378,214599997.0
2007-03-13 22:58:00,153.389,153.392,153.382,153.382,112099998.0
2007-03-13 22:59:00,153.389,153.406,153.358,153.406,154400001.0
2007-03-13 23:00:00,153.419,153.425,153.419,153.425,129000000.0
2007-03-13 23:01:00,153.418,153.433,153.418,153.426,33000000.0
2007-03-13 23:02:00,153.412,153.441,153.4,153.4,129400001.0
2007-03-13 23:03:00,153.393,153.403,153.393,153.399,112699996.0
2007-03-13 23:04:00,153.415,153.418,153.394,153.407,49100000.0
2007-03-13 23:05:00,153.406,153.418,153.395,153.395,87200002.0
2007-03-13 23:06:00,153.402,153.417,153.402,153.411,86099999.0
2007-03-13 23:07:00,153.427,153.434,153.42,153.434,85100001.0
2007-03-13 23:08:00,153.42,153.42,153.374,153.374,47500000.0
2007-03-13 23:09:00,153.361,153.368,153.343,153.348,51900000.0
2007-03-13 23:10:00,153.332,153.35,153.332,153.35,95100001.0
2007-03-13 23:11:00,153.346,153.347,153.332,153.339,95899999.0
2007-03-13 23:12:00,153.34,153.34,153.324,153.33,72699999.0
2007-03-13 23:13:00,153.336,153.343,153.325,153.332,225400000.0
2007-03-13 23:14:00,153.34,153.34,153.324,153.33,172099998.0
2007-03-13 23:15:00,153.322,153.327,153.315,153.315,72700000.0
2007-03-13 23:16:00,153.302,153.302,153.242,153.247,58200000.0
2007-03-13 23:17:00,153.235,153.243,153.231,153.233,107700001.0
2007-03-13 23:18:00,153.232,153.233,153.202,153.202,29700000.0
2007-03-13 23:19:00,153.183,153.196,153.171,153.175,104700001.0
2007-03-13 23:20:00,153.19,153.197,153.186,153.193,42100000.0
2007-03-13 23:21:00,153.191,153.199,153.179,153.187,119300000.0
2007-03-13 23:22:00,153.19,153.252,153.19,153.252,217899999.0
2007-03-13 23:23:00,153.25,153.264,153.24,153.246,89600001.0
2007-03-13 23:24:00,153.227,153.23,153.204,153.23,48000000.0
2007-03-13 23:25:00,153.234,153.239,153.233,153.239,34400000.0
2007-03-13 23:26:00,153.245,153.251,153.237,153.237,128000001.0
2007-03-13 23:27:00,153.239,153.256,153.223,153.256,69199999.0
2007-03-13 23:28:00,153.288,153.327,153.288,153.308,99899998.0
2007-03-13 23:29:00,153.314,153.34,153.314,153.335,83700000.0
2007-03-13 23:30:00,153.33,153.355,153.322,153.343,68899999.0
2007-03-13 23:31:00,153.351,153.38,153.351,153.378,60700002.0
2007-03-13 23:32:00,153.366,153.42,153.364,153.42,70000001.0
2007-03-13 23:33:00,153.406,153.412,153.398,153.41,110099999.0
2007-03-13 23:34:00,153.406,153.411,153.395,153.395,81199999.0
2007-03-13 23:35:00,153.402,153.402,153.388,153.402,62899999.0
2007-03-13 23:36:00,153.398,153.407,153.397,153.397,40000000.0
2007-03-13 23:37:00,153.4,153.4,153.393,153.397,66000000.0
2007-03-13 23:38:00,153.394,153.409,153.394,153.394,178200000.0
2007-03-13 23:39:00,153.411,153.412,153.401,153.412,67199999.0
2007-03-13 23:40:00,153.427,153.456,153.427,153.45,104799999.0
2007-03-13 23:41:00,153.457,153.471,153.449,153.449,52000000.0
2007-03-13 23:42:00,153.438,153.445,153.437,153.445,15200000.0
2007-03-13 23:43:00,153.454,153.456,153.454,153.456,80700002.0
2007-03-13 23:44:00,153.446,153.446,153.422,153.425,113899999.0
2007-03-13 23:45:00,153.431,153.448,153.431,153.439,111800001.0
2007-03-13 23:46:00,153.436,153.437,153.425,153.425,137300000.0
2007-03-13 23:47:00,153.431,153.441,153.431,153.432,103499999.0
2007-03-13 23:48:00,153.424,153.429,153.418,153.423,43000000.0
2007-03-13 23:49:00,153.413,153.413,153.397,153.4,125299996.0
2007-03-13 23:50:00,153.408,153.413,153.396,153.413,96599999.0
2007-03-13 23:51:00,153.414,153.417,153.402,153.402,118100001.0
2007-03-13 23:52:00,153.413,153.455,153.413,153.442,122600000.0
2007-03-13 23:53:00,153.445,153.469,153.443,153.46,113100000.0
2007-03-13 23:54:00,153.464,153.464,153.436,153.442,66599999.0
2007-03-13 23:55:00,153.443,153.454,153.439,153.454,145699999.0
2007-03-13 23:56:00,153.457,153.502,153.457,153.495,164999998.0
2007-03-13 23:57:00,153.492,153.492,153.476,153.478,56500000.0
2007-03-13 23:58:00,153.43,153.43,153.41,153.41,12800000.0
2007-03-13 23:59:00,153.363,153.363,153.322,153.341,103999999.0
2007-03-14 00:00:00,153.332,153.345,153.332,153.34,41400000.0
2007-03-14 00:01:00,153.342,153.367,153.342,153.367,53699999.0
2007-03-14 00:02:00,153.379,153.388,153.378,153.388,132600000.0
2007-03-14 00:03:00,153.384,153.395,153.376,153.376,101000001.0
2007-03-14 00:04:00,153.379,153.397,153.377,153.386,57600000.0
2007-03-14 00:05:00,153.377,153.398,153.375,153.391,84000000.0
2007-03-14 00:06:00,153.38,153.38,153.363,153.363,59200000.0
2007-03-14 00:07:00,153.353,153.353,153.339,153.339,95000000.0
2007-03-14 00:08:00,153.333,153.335,153.322,153.322,125299998.0
2007-03-14 00:09:00,153.334,153.345,153.334,153.34,111199998.0
2007-03-14 00:10:00,153.338,153.345,153.335,153.345,50099999.0
2007-03-14 00:11:00,153.331,153.331,153.315,153.323,56000000.0
2007-03-14 00:12:00,153.328,153.348,153.317,153.348,46100000.0
2007-03-14 00:13:00,153.352,153.364,153.352,153.364,50700000.0
2007-03-14 00:14:00,153.372,153.377,153.368,153.372,91999999.0
2007-03-14 00:15:00,153.371,153.371,153.33,153.33,126399999.0
2007-03-14 00:16:00,153.328,153.339,153.321,153.33,104900001.0
2007-03-14 00:17:00,153.335,153.335,153.33,153.335,119499997.0
2007-03-14 00:18:00,153.336,153.363,153.336,153.361,52800000.0
2007-03-14 00:19:00,153.351,153.351,153.31,153.315,92199998.0
2007-03-14 00:20:00,153.31,153.31,153.269,153.274,98200000.0
2007-03-14 00:21:00,153.266,153.268,153.245,153.245,37800000.0
2007-03-14 00:22:00,153.246,153.26,153.246,153.257,39700000.0
2007-03-14 00:23:00,153.262,153.266,153.255,153.26,106099999.0
2007-03-14 00:24:00,153.258,153.258,153.215,153.222,120300000.0
2007-03-14 00:25:00,153.23,153.23,153.214,153.223,99500001.0
2007-03-14 00:26:00,153.218,153.222,153.215,153.221,78400001.0
2007-03-14 00:27:00,153.231,153.239,153.231,153.239,16800000.0
2007-03-14 00:28:00,153.244,153.246,153.224,153.224,38400000.0
2007-03-14 00:29:00,153.241,153.241,153.22,153.223,24200000.0
2007-03-14 00:30:00,153.214,153.214,153.183,153.183,84200001.0
2007-03-14 00:31:00,153.173,153.186,153.173,153.175,109599999.0
2007-03-14 00:32:00,153.168,153.168,153.134,153.14,123699997.0
2007-03-14 00:33:00,153.143,153.158,153.143,153.158,119099998.0
2007-03-14 00:34:00,153.155,153.155,153.137,153.137,51600000.0
2007-03-14 00:35:00,153.133,153.151,153.126,153.151,92700001.0
2007-03-14 00:36:00,153.146,153.146,153.13,153.133,41200000.0
2007-03-14 00:37:00,153.135,153.144,153.131,153.131,52400000.0
2007-03-14 00:38:00,153.125,153.131,153.115,153.116,122599997.0
2007-03-14 00:39:00,153.118,153.15,153.118,153.15,62900001.0
2007-03-14 00:40:00,153.155,153.163,153.137,153.157,119999998.0
2007-03-14 00:41:00,153.154,153.164,153.154,153.155,69500001.0
2007-03-14 00:42:00,153.153,153.159,153.138,153.148,82400000.0
2007-03-14 00:43:00,153.164,153.165,153.143,153.148,69600000.0
2007-03-14 00:44:00,153.15,153.159,153.125,153.125,78400001.0
2007-03-14 00:45:00,153.121,153.135,153.121,153.135,53900001.0
2007-03-14 00:46:00,153.142,153.149,153.142,153.144,58400001.0
2007-03-14 00:47:00,153.148,153.168,153.148,153.163,59000000.0
2007-03-14 00:48:00,153.172,153.172,153.158,153.166,65600001.0
2007-03-14 00:49:00,153.16,153.165,153.155,153.16,105500003.0
2007-03-14 00:50:00,153.17,153.179,153.161,153.17,100400000.0
2007-03-14 00:51:00,153.174,153.177,153.165,153.171,59199999.0
2007-03-14 00:52:00,153.165,153.176,153.156,153.171,52800000.0
2007-03-14 00:53:00,153.168,153.168,153.15,153.15,43800001.0
2007-03-14 00:54:00,153.144,153.177,153.144,153.175,140300001.0
2007-03-14 00:55:00,153.178,153.196,153.178,153.196,153899998.0
2007-03-14 00:56:00,153.178,153.187,153.166,153.17,55799999.0
2007-03-14 00:57:00,153.151,153.159,153.141,153.143,63400000.0
2007-03-14 00:58:00,153.14,153.165,153.14,153.165,116999997.0
2007-03-14 00:59:00,153.175,153.185,153.157,153.175,124200001.0
2007-03-14 01:00:00,153.18,153.227,153.18,153.221,67200000.0
2007-03-14 01:01:00,153.218,153.219,153.206,153.219,89399998.0
2007-03-14 01:02:00,153.22,153.22,153.185,153.188,77900000.0
2007-03-14 01:03:00,153.172,153.197,153.172,153.184,107500000.0
2007-03-14 01:04:00,153.173,153.182,153.168,153.175,78800000.0
2007-03-14 01:05:00,153.175,153.184,153.173,153.173,29900000.0
2007-03-14 01:06:00,153.168,153.169,153.162,153.167,46400000.0
2007-03-14 01:07:00,153.171,153.171,153.159,153.162,118499996.0
2007-03-14 01:08:00,153.166,153.166,153.148,153.148,25700000.0
2007-03-14 01:09:00,153.143,153.15,153.142,153.145,202599999.0
2007-03-14 01:10:00,153.142,153.142,153.128,153.137,106600000.0
2007-03-14 01:11:00,153.138,153.145,153.137,153.14,30100000.0
2007-03-14 01:12:00,153.122,153.127,153.085,153.085,156999998.0
2007-03-14 01:13:00,153.137,153.137,153.098,153.098,134199998.0
2007-03-14 01:14:00,153.078,153.078,153.044,153.044,67100003.0
2007-03-14 01:15:00,153.055,153.06,153.035,153.04,58400000.0
2007-03-14 01:16:00,153.056,153.056,153.022,153.022,117999999.0
2007-03-14 01:17:00,153.01,153.013,152.98,152.983,169000000.0
2007-03-14 01:18:00,152.98,152.98,152.919,152.919,113400003.0
2007-03-14 01:19:00,152.904,152.936,152.884,152.936,68300000.0
2007-03-14 01:20:00,152.952,152.976,152.952,152.975,79800002.0
2007-03-14 01:21:00,152.959,152.966,152.938,152.938,73399999.0
2007-03-14 01:22:00,152.945,153.048,152.945,153.048,91300001.0
2007-03-14 01:23:00,153.045,153.045,152.969,152.97,65800000.0
2007-03-14 01:24:00,152.969,152.983,152.969,152.969,24800000.0
2007-03-14 01:25:00,152.982,153.0,152.97,152.976,118899999.0
2007-03-14 01:26:00,152.959,152.959,152.934,152.943,198799999.0
2007-03-14 01:27:00,152.935,152.98,152.921,152.98,50700000.0
2007-03-14 01:28:00,152.966,152.966,152.94,152.94,128999996.0
2007-03-14 01:29:00,152.938,152.938,152.913,152.921,132900001.0
2007-03-14 01:30:00,152.915,152.915,152.876,152.909,178299998.0
2007-03-14 01:31:00,152.913,152.95,152.913,152.95,202100001.0
2007-03-14 01:32:00,152.942,152.944,152.931,152.944,69099999.0
2007-03-14 01:33:00,152.939,152.958,152.937,152.95,57800000.0
2007-03-14 01:34:00,152.955,152.955,152.93,152.938,77399998.0
2007-03-14 01:35:00,152.941,152.941,152.917,152.925,119000001.0
2007-03-14 01:36:00,152.923,152.939,152.923,152.934,107699998.0
2007-03-14 01:37:00,152.941,152.986,152.941,152.971,86700000.0
2007-03-14 01:38:00,152.97,152.976,152.961,152.97,118000003.0
2007-03-14 01:39:00,152.971,153.015,152.964,153.015,74199999.0
2007-03-14 01:40:00,153.009,153.009,152.994,153.001,62200000.0
2007-03-14 01:41:00,152.983,152.983,152.943,152.943,44999999.0
2007-03-14 01:42:00,152.95,152.953,152.933,152.933,121000001.0
2007-03-14 01:43:00,152.909,152.931,152.909,152.924,82299997.0
2007-03-14 01:44:00,152.923,152.949,152.917,152.945,132000001.0
2007-03-14 01:45:00,152.938,153.008,152.933,153.008,104200000.0
2007-03-14 01:46:00,153.005,153.043,153.001,153.043,120699999.0
2007-03-14 01:47:00,153.044,153.075,153.036,153.075,94999999.0
2007-03-14 01:48:00,153.072,153.087,153.069,153.069,50800000.0
2007-03-14 01:49:00,153.055,153.055,153.006,153.006,56300000.0
2007-03-14 01:50:00,152.986,152.986,152.959,152.981,166800001.0
2007-03-14 01:51:00,152.989,153.007,152.989,153.007,99100002.0
2007-03-14 01:52:00,153.02,153.031,153.003,153.019,41100000.0
2007-03-14 01:53:00,153.03,153.033,153.018,153.03,219600002.0
2007-03-14 01:54:00,153.046,153.06,153.042,153.042,103099997.0
2007-03-14 01:55:00,153.064,153.138,153.063,153.138,49700000.0
2007-03-14 01:56:00,153.134,153.134,153.029,153.031,91000000.0
2007-03-14 01:57:00,153.036,153.058,153.032,153.058,51900000.0
2007-03-14 01:58:00,153.072,153.08,153.061,153.066,80599999.0
2007-03-14 01:59:00,153.042,153.042,153.005,153.013,64800000.0
2007-03-14 02:00:00,153.01,153.022,153.005,153.012,91600000.0
2007-03-14 02:01:00,153.026,153.045,153.02,153.045,127600001.0
2007-03-14 02:02:00,153.085,153.147,153.085,153.143,143800000.0
2007-03-14 02:03:00,153.154,153.157,153.125,153.125,118600000.0
2007-03-14 02:04:00,153.143,153.18,153.128,153.18,99499999.0
2007-03-14 02:05:00,153.18,153.217,153.179,153.213,114700002.0
2007-03-14 02:06:00,153.203,153.211,153.18,153.211,132700000.0
2007-03-14 02:07:00,153.224,153.224,153.197,153.198,38300000.0
2007-03-14 02:08:00,153.209,153.225,153.204,153.204,100299999.0
2007-03-14 02:09:00,153.212,153.226,153.212,153.219,162700000.0
2007-03-14 02:10:00,153.22,153.226,153.2,153.207,125300001.0
2007-03-14 02:11:00,153.215,153.249,153.215,153.24,70699999.0
2007-03-14 02:12:00,153.218,153.218,153.195,153.214,123000000.0
2007-03-14 02:13:00,153.225,153.229,153.165,153.165,108699999.0
2007-03-14 02:14:00,153.142,153.146,153.126,153.126,107999998.0
2007-03-14 02:15:00,153.133,153.142,153.124,153.124,90899998.0
2007-03-14 02:16:00,153.123,153.154,153.123,153.154,87199999.0
2007-03-14 02:17:00,153.175,153.192,153.175,153.191,82199999.0
2007-03-14 02:18:00,153.215,153.223,153.21,153.223,63199999.0
2007-03-14 02:19:00,153.225,153.235,153.213,153.224,136299997.0
2007-03-14 02:20:00,153.231,153.231,153.213,153.213,65199999.0
2007-03-14 02:21:00,153.218,153.231,153.218,153.222,70100000.0
2007-03-14 02:22:00,153.238,153.269,153.238,153.267,170400000.0
2007-03-14 02:23:00,153.264,153.279,153.257,153.265,139500004.0
2007-03-14 02:24:00,153.303,153.354,153.294,153.353,120500000.0
2007-03-14 02:25:00,153.405,153.418,153.386,153.403,108800000.0
2007-03-14 02:26:00,153.405,153.44,153.402,153.44,116099999.0
2007-03-14 02:27:00,153.436,153.436,153.326,153.326,83699998.0
2007-03-14 02:28:00,153.306,153.315,153.306,153.315,76799998.0
2007-03-14 02:29:00,153.319,153.383,153.319,153.383,133499999.0
2007-03-14 02:30:00,153.381,153.401,153.366,153.366,226000002.0
2007-03-14 02:31:00,153.37,153.383,153.355,153.383,64000000.0
2007-03-14 02:32:00,153.388,153.412,153.381,153.406,76300000.0
2007-03-14 02:33:00,153.41,153.414,153.401,153.402,29200000.0
2007-03-14 02:34:00,153.384,153.4,153.375,153.4,88999998.0
2007-03-14 02:35:00,153.393,153.393,153.352,153.36,40800000.0
2007-03-14 02:36:00,153.349,153.361,153.335,153.347,60300000.0
2007-03-14 02:37:00,153.341,153.352,153.329,153.345,173899996.0
2007-03-14 02:38:00,153.358,153.36,153.343,153.349,74900000.0
2007-03-14 02:39:00,153.335,153.344,153.328,153.344,38900000.0
2007-03-14 02:40:00,153.353,153.37,153.353,153.37,119000003.0
2007-03-14 02:41:00,153.371,153.379,153.36,153.362,87599999.0
2007-03-14 02:42:00,153.345,153.345,153.328,153.34,64000001.0
2007-03-14 02:43:00,153.341,153.354,153.334,153.35,159699999.0
2007-03-14 02:44:00,153.346,153.358,153.346,153.347,33100000.0
2007-03-14 02:45:00,153.357,153.358,153.345,153.352,119100001.0
2007-03-14 02:46:00,153.36,153.369,153.344,153.344,100599998.0
2007-03-14 02:47:00,153.338,153.338,153.297,153.318,118900001.0
2007-03-14 02:48:00,153.32,153.325,153.303,153.317,89500000.0
2007-03-14 02:49:00,153.313,153.313,153.292,153.299,49100001.0
2007-03-14 02:50:00,153.304,153.325,153.304,153.32,49800000.0
2007-03-14 02:51:00,153.314,153.322,153.299,153.299,179300003.0
2007-03-14 02:52:00,153.301,153.309,153.293,153.304,141700002.0
2007-03-14 02:53:00,153.311,153.331,153.311,153.321,20300000.0
2007-03-14 02:54:00,153.314,153.335,153.311,153.321,53900000.0
2007-03-14 02:55:00,153.311,153.322,153.307,153.307,98000000.0
2007-03-14 02:56:00,153.313,153.314,153.276,153.285,94399999.0
2007-03-14 02:57:00,153.286,153.299,153.286,153.291,89600002.0
2007-03-14 02:58:00,153.275,153.275,153.24,153.243,60800000.0
2007-03-14 02:59:00,153.241,153.241,153.224,153.237,57300000.0
2007-03-14 03:00:00,153.243,153.261,153.231,153.26,68800000.0
2007-03-14 03:01:00,153.275,153.295,153.274,153.295,182600000.0
2007-03-14 03:02:00,153.3,153.331,153.3,153.316,54700000.0
2007-03-14 03:03:00,153.361,153.432,153.361,153.43,68800000.0
2007-03-14 03:04:00,153.401,153.42,153.373,153.378,142600002.0
2007-03-14 03:05:00,153.354,153.401,153.354,153.365,57500000.0
2007-03-14 03:06:00,153.353,153.353,153.328,153.338,28000000.0
2007-03-14 03:07:00,153.345,153.365,153.345,153.365,115899999.0
2007-03-14 03:08:00,153.374,153.386,153.374,153.386,14400000.0
2007-03-14 03:09:00,153.393,153.403,153.389,153.398,115100002.0
2007-03-14 03:10:00,153.382,153.395,153.38,153.388,73499998.0
2007-03-14 03:11:00,153.4,153.405,153.397,153.405,90899999.0
2007-03-14 03:12:00,153.4,153.405,153.395,153.395,135300001.0
2007-03-14 03:13:00,153.405,153.41,153.388,153.388,60200000.0
2007-03-14 03:14:00,153.393,153.402,153.393,153.402,17600000.0
2007-03-14 03:15:00,153.402,153.402,153.398,153.398,12800000.0
2007-03-14 03:16:00,153.394,153.423,153.394,153.423,142299999.0
2007-03-14 03:17:00,153.441,153.454,153.438,153.449,56500000.0
2007-03-14 03:18:00,153.439,153.45,153.437,153.443,140199998.0
2007-03-14 03:19:00,153.474,153.501,153.474,153.501,5500000.0
2007-03-14 03:20:00,153.529,153.533,153.507,153.507,95500000.0
2007-03-14 03:21:00,153.517,153.519,153.504,153.513,80800000.0
2007-03-14 03:22:00,153.516,153.544,153.516,153.54,104200001.0
2007-03-14 03:23:00,153.535,153.545,153.531,153.542,40100000.0
2007-03-14 03:24:00,153.552,153.558,153.541,153.541,56200000.0
2007-03-14 03:25:00,153.555,153.56,153.545,153.557,122099998.0
2007-03-14 03:26:00,153.564,153.564,153.526,153.527,79599999.0
2007-03-14 03:27:00,153.525,153.526,153.52,153.52,98200000.0
2007-03-14 03:28:00,153.504,153.52,153.504,153.52,169099999.0
2007-03-14 03:29:00,153.524,153.551,153.524,153.551,99800000.0
2007-03-14 03:30:00,153.544,153.544,153.524,153.53,104400001.0
2007-03-14 03:31:00,153.514,153.514,153.49,153.493,108000000.0
2007-03-14 03:32:00,153.48,153.48,153.459,153.467,54200000.0
2007-03-14 03:33:00,153.474,153.478,153.44,153.44,112200000.0
2007-03-14 03:34:00,153.442,153.489,153.442,153.485,59200001.0
2007-03-14 03:35:00,153.483,153.492,153.469,153.475,62899999.0
2007-03-14 03:36:00,153.458,153.458,153.447,153.454,32800000.0
2007-03-14 03:37:00,153.446,153.446,153.432,153.438,45899999.0
2007-03-14 03:38:00,153.433,153.442,153.433,153.433,102499999.0
2007-03-14 03:39:00,153.431,153.441,153.418,153.438,79200000.0
2007-03-14 03:40:00,153.41,153.422,153.41,153.422,81100002.0
2007-03-14 03:41:00,153.418,153.425,153.417,153.423,112899999.0
2007-03-14 03:42:00,153.415,153.415,153.402,153.408,74999998.0
2007-03-14 03:43:00,153.397,153.401,153.378,153.387,102999999.0
2007-03-14 03:44:00,153.392,153.394,153.371,153.371,113600001.0
2007-03-14 03:45:00,153.362,153.362,153.332,153.334,26500000.0
2007-03-14 03:46:00,153.316,153.344,153.316,153.343,120900001.0
2007-03-14 03:47:00,153.336,153.336,153.309,153.312,80299999.0
2007-03-14 03:48:00,153.307,153.333,153.307,153.333,41900000.0
2007-03-14 03:49:00,153.328,153.334,153.317,153.334,145900001.0
2007-03-14 03:50:00,153.335,153.335,153.322,153.322,12800000.0
2007-03-14 03:51:00,153.317,153.317,153.284,153.289,85399999.0
2007-03-14 03:52:00,153.28,153.293,153.28,153.292,80500001.0
2007-03-14 03:53:00,153.289,153.298,153.282,153.298,62700000.0
2007-03-14 03:54:00,153.294,153.298,153.287,153.292,62399999.0
2007-03-14 03:55:00,153.296,153.313,153.296,153.313,107000000.0
2007-03-14 03:56:00,153.306,153.312,153.301,153.307,105100001.0
2007-03-14 03:57:00,153.301,153.301,153.257,153.265,77600000.0
2007-03-14 03:58:00,153.245,153.245,153.197,153.212,61500001.0
2007-03-14 03:59:00,153.211,153.229,153.211,153.221,214400003.0
2007-03-14 04:00:00,153.233,153.233,153.209,153.209,99400000.0
2007-03-14 04:01:00,153.197,153.202,153.189,153.199,196999999.0
2007-03-14 04:02:00,153.2,153.2,153.197,153.2,12800000.0
2007-03-14 04:03:00,153.19,153.19,153.168,153.168,25599999.0
2007-03-14 04:04:00,153.153,153.156,153.139,153.143,103300000.0
2007-03-14 04:05:00,153.14,153.152,153.129,153.129,50400001.0
2007-03-14 04:06:00,153.118,153.118,153.098,153.11,55900000.0
2007-03-14 04:07:00,153.117,153.117,153.106,153.108,38800000.0
2007-03-14 04:08:00,153.093,153.093,153.031,153.038,69099999.0
2007-03-14 04:09:00,153.04,153.055,153.032,153.04,150100001.0
2007-03-14 04:10:00,153.045,153.082,153.045,153.082,56000001.0
2007-03-14 04:11:00,153.099,153.112,153.099,153.112,14400000.0
2007-03-14 04:12:00,153.107,153.117,153.092,153.092,58900000.0
2007-03-14 04:13:00,153.097,153.108,153.088,153.088,28500000.0
2007-03-14 04:14:00,153.073,153.073,153.039,153.04,71199999.0
2007-03-14 04:15:00,153.028,153.033,152.999,152.999,91599999.0
2007-03-14 04:16:00,152.994,153.026,152.994,153.017,69800001.0
2007-03-14 04:17:00,153.028,153.063,153.022,153.063,70500000.0
2007-03-14 04:18:00,153.054,153.062,153.054,153.059,64400000.0
2007-03-14 04:19:00,153.057,153.058,153.046,153.058,126800001.0
2007-03-14 04:20:00,153.069,153.069,153.046,153.046,139999999.0
2007-03-14 04:21:00,153.053,153.053,152.998,152.998,117699999.0
2007-03-14 04:22:00,152.994,153.016,152.994,153.011,151200001.0
2007-03-14 04:23:00,153.021,153.036,153.009,153.035,59199999.0
2007-03-14 04:24:00,153.04,153.06,153.04,153.06,160399998.0
2007-03-14 04:25:00,153.057,153.059,153.053,153.053,136400000.0
2007-03-14 04:26:00,153.043,153.043,153.025,153.028,45500001.0
2007-03-14 04:27:00,153.038,153.071,153.036,153.071,47500000.0
2007-03-14 04:28:00,153.079,153.086,153.069,153.086,126700004.0
2007-03-14 04:29:00,153.101,153.168,153.101,153.163,108700001.0
2007-03-14 04:30:00,153.192,153.226,153.192,153.226,129299999.0
2007-03-14 04:31:00,153.228,153.244,153.224,153.228,109000001.0
2007-03-14 04:32:00,153.224,153.236,153.214,153.23,102000001.0
2007-03-14 04:33:00,153.235,153.235,153.156,153.156,75899998.0
2007-03-14 04:34:00,153.169,153.196,153.158,153.196,108100000.0
2007-03-14 04:35:00,153.177,153.187,153.16,153.171,104000000.0
2007-03-14 04:36:00,153.165,153.165,153.15,153.15,24700000.0
2007-03-14 04:37:00,153.155,153.17,153.155,153.16,73499999.0
2007-03-14 04:38:00,153.153,153.153,153.118,153.118,54700000.0
2007-03-14 04:39:00,153.124,153.124,153.108,153.11,62400001.0
2007-03-14 04:40:00,153.119,153.127,153.113,153.127,100300002.0
2007-03-14 04:41:00,153.129,153.131,153.11,153.11,108000001.0
2007-03-14 04:42:00,153.08,153.08,153.061,153.067,53900000.0
2007-03-14 04:43:00,153.067,153.097,153.065,153.097,52699999.0
2007-03-14 04:44:00,153.101,153.11,153.097,153.11,127999999.0
2007-03-14 04:45:00,153.103,153.119,153.103,153.105,127899999.0
2007-03-14 04:46:00,153.111,153.113,153.111,153.113,52500002.0
2007-03-14 04:47:00,153.133,153.178,153.133,153.178,77199999.0
2007-03-14 04:48:00,153.173,153.203,153.173,153.203,77300001.0
2007-03-14 04:49:00,153.217,153.217,153.201,153.208,59700000.0
2007-03-14 04:50:00,153.203,153.203,153.188,153.202,52799999.0
2007-03-14 04:51:00,153.199,153.21,153.199,153.21,214800000.0
2007-03-14 04:52:00,153.216,153.228,153.216,153.225,69900000.0
2007-03-14 04:53:00,153.222,153.23,153.193,153.193,36000000.0
2007-03-14 04:54:00,153.184,153.188,153.178,153.188,103099998.0
2007-03-14 04:55:00,153.187,153.194,153.187,153.187,89300001.0
2007-03-14 04:56:00,153.185,153.185,153.17,153.172,130100000.0
2007-03-14 04:57:00,153.17,153.178,153.17,153.173,101600000.0
2007-03-14 04:58:00,153.173,153.173,153.172,153.172,66299999.0
2007-03-14 04:59:00,153.167,153.175,153.167,153.17,60800000.0
2007-03-14 05:00:00,153.159,153.164,153.157,153.159,81900002.0
2007-03-14 05:01:00,153.155,153.164,153.151,153.153,81100000.0
2007-03-14 05:02:00,153.144,153.149,153.121,153.14,106600000.0
2007-03-14 05:03:00,153.155,153.164,153.146,153.164,73400000.0
2007-03-14 05:04:00,153.16,153.16,153.141,153.144,189700000.0
2007-03-14 05:05:00,153.143,153.16,153.143,153.16,63900000.0
2007-03-14 05:06:00,153.16,153.165,153.153,153.153,81200000.0
2007-03-14 05:07:00,153.152,153.154,153.143,153.15,119400001.0
2007-03-14 05:08:00,153.163,153.183,153.163,153.165,36500000.0
2007-03-14 05:09:00,153.167,153.173,153.158,153.173,54200000.0
2007-03-14 05:10:00,153.165,153.165,153.15,153.15,100299999.0
2007-03-14 05:11:00,153.161,153.161,153.145,153.145,99299999.0
2007-03-14 05:12:00,153.153,153.164,153.153,153.164,30399999.0
2007-03-14 05:13:00,153.168,153.173,153.159,153.167,100500000.0
2007-03-14 05:14:00,153.18,153.192,153.175,153.192,147400000.0
2007-03-14 05:15:00,153.196,153.196,153.18,153.188,37500000.0
2007-03-14 05:16:00,153.193,153.212,153.193,153.212,112400000.0
2007-03-14 05:17:00,153.203,153.215,153.201,153.205,68000002.0
2007-03-14 05:18:00,153.206,153.215,153.205,153.207,148400000.0
2007-03-14 05:19:00,153.202,153.202,153.192,153.199,35799999.0
2007-03-14 05:20:00,153.202,153.202,153.189,153.19,45600000.0
2007-03-14 05:21:00,153.19,153.194,153.174,153.18,144500002.0
2007-03-14 05:22:00,153.196,153.202,153.18,153.191,120599998.0
2007-03-14 05:23:00,153.182,153.198,153.182,153.194,118100003.0
2007-03-14 05:24:00,153.195,153.202,153.181,153.181,102400001.0
2007-03-14 05:25:00,153.184,153.207,153.184,153.207,66400000.0
2007-03-14 05:26:00,153.212,153.212,153.194,153.2,72800000.0
2007-03-14 05:27:00,153.2,153.2,153.185,153.185,133299998.0
2007-03-14 05:28:00,153.19,153.201,153.189,153.2,186300003.0
2007-03-14 05:29:00,153.205,153.211,153.194,153.207,66099999.0
2007-03-14 05:30:00,153.207,153.218,153.205,153.218,48100000.0
2007-03-14 05:31:00,153.215,153.226,153.215,153.225,58399999.0
2007-03-14 05:32:00,153.225,153.226,153.216,153.216,127500002.0
2007-03-14 05:33:00,153.214,153.235,153.213,153.235,108800000.0
2007-03-14 05:34:00,153.241,153.262,153.241,153.26,78999999.0
2007-03-14 05:35:00,153.285,153.32,153.285,153.313,59200000.0
2007-03-14 05:36:00,153.297,153.312,153.297,153.311,79999999.0
2007-03-14 05:37:00,153.294,153.32,153.294,153.32,40000000.0
2007-03-14 05:38:00,153.326,153.327,153.323,153.327,149300001.0
2007-03-14 05:39:00,153.326,153.326,153.324,153.324,23200000.0
2007-03-14 05:40:00,153.322,153.328,153.302,153.314,121700000.0
2007-03-14 05:41:00,153.297,153.297,153.261,153.261,39900000.0
2007-03-14 05:42:00,153.262,153.301,153.262,153.301,76199997.0
2007-03-14 05:43:00,153.305,153.317,153.303,153.312,141600001.0
2007-03-14 05:44:00,153.308,153.329,153.308,153.325,106499999.0
2007-03-14 05:45:00,153.312,153.318,153.304,153.316,69900000.0
2007-03-14 05:46:00,153.29,153.305,153.283,153.287,110899999.0
2007-03-14 05:47:00,153.282,153.313,153.282,153.313,52000000.0
2007-03-14 05:48:00,153.315,153.34,153.308,153.332,72200000.0
2007-03-14 05:49:00,153.349,153.361,153.348,153.352,188400002.0
2007-03-14 05:50:00,153.35,153.353,153.346,153.352,80600001.0
2007-03-14 05:51:00,153.357,153.362,153.335,153.335,84999999.0
2007-03-14 05:52:00,153.32,153.32,153.299,153.306,112400002.0
2007-03-14 05:53:00,153.314,153.32,153.304,153.308,117900000.0
2007-03-14 05:54:00,153.3,153.32,153.289,153.32,163600003.0
2007-03-14 05:55:00,153.326,153.326,153.314,153.314,38999999.0
2007-03-14 05:56:00,153.313,153.313,153.307,153.307,83799999.0
2007-03-14 05:57:00,153.312,153.314,153.305,153.305,90200001.0
2007-03-14 05:58:00,153.307,153.322,153.292,153.322,139599999.0
2007-03-14 05:59:00,153.328,153.346,153.328,153.332,176200001.0
2007-03-14 06:00:00,153.322,153.338,153.316,153.324,76800000.0
2007-03-14 06:01:00,153.329,153.358,153.329,153.351,79100000.0
2007-03-14 06:02:00,153.353,153.367,153.349,153.359,88100000.0
2007-03-14 06:03:00,153.36,153.361,153.328,153.333,170300001.0
2007-03-14 06:04:00,153.337,153.338,153.337,153.338,12800000.0
2007-03-14 06:05:00,153.34,153.34,153.331,153.34,44400000.0
2007-03-14 06:06:00,153.332,153.353,153.331,153.35,70100000.0
2007-03-14 06:07:00,153.335,153.354,153.332,153.347,201900006.0
2007-03-14 06:08:00,153.356,153.356,153.34,153.35,86400000.0
2007-03-14 06:09:00,153.347,153.35,153.332,153.335,137100003.0
2007-03-14 06:10:00,153.33,153.33,153.304,153.305,79300000.0
2007-03-14 06:11:00,153.309,153.312,153.295,153.307,76300000.0
2007-03-14 06:12:00,153.308,153.319,153.299,153.319,141100002.0
2007-03-14 06:13:00,153.313,153.32,153.308,153.312,119799998.0
2007-03-14 06:14:00,153.32,153.32,153.303,153.303,62300000.0
2007-03-14 06:15:00,153.309,153.309,153.298,153.298,94500002.0
2007-03-14 06:16:00,153.293,153.306,153.277,153.301,72400000.0
2007-03-14 06:17:00,153.297,153.303,153.287,153.303,97199999.0
2007-03-14 06:18:00,153.293,153.296,153.282,153.288,33900000.0
2007-03-14 06:19:00,153.297,153.302,153.288,153.289,225900002.0
2007-03-14 06:20:00,153.29,153.31,153.29,153.31,133699999.0
2007-03-14 06:21:00,153.305,153.314,153.297,153.314,64800000.0
2007-03-14 06:22:00,153.298,153.316,153.298,153.309,77300000.0
2007-03-14 06:23:00,153.311,153.311,153.287,153.306,76199999.0
2007-03-14 06:24:00,153.305,153.305,153.295,153.295,100300000.0
2007-03-14 06:25:00,153.322,153.326,153.303,153.326,105799999.0
2007-03-14 06:26:00,153.327,153.334,153.317,153.32,133299999.0
2007-03-14 06:27:00,153.316,153.322,153.304,153.313,85600001.0
2007-03-14 06:28:00,153.315,153.333,153.313,153.318,104800000.0
2007-03-14 06:29:00,153.313,153.313,153.312,153.312,41600000.0
2007-03-14 06:30:00,153.314,153.319,153.305,153.305,47500000.0
2007-03-14 06:31:00,153.313,153.323,153.304,153.319,62600000.0
2007-03-14 06:32:00,153.306,153.314,153.298,153.298,80600000.0
2007-03-14 06:33:00,153.297,153.324,153.297,153.324,58199998.0
2007-03-14 06:34:00,153.327,153.337,153.312,153.313,94300001.0
2007-03-14 06:35:00,153.314,153.324,153.314,153.322,37800001.0
2007-03-14 06:36:00,153.328,153.338,153.319,153.335,116000001.0
2007-03-14 06:37:00,153.323,153.351,153.316,153.351,88699999.0
2007-03-14 06:38:00,153.352,153.357,153.344,153.344,41699999.0
2007-03-14 06:39:00,153.348,153.348,153.329,153.333,66299999.0
2007-03-14 06:40:00,153.331,153.341,153.309,153.309,148700000.0
2007-03-14 06:41:00,153.303,153.308,153.302,153.308,79699999.0
2007-03-14 06:42:00,153.312,153.317,153.308,153.309,183000000.0
2007-03-14 06:43:00,153.315,153.329,153.315,153.32,83099998.0
2007-03-14 06:44:00,153.336,153.336,153.316,153.316,91999999.0
2007-03-14 06:45:00,153.311,153.311,153.301,153.305,108999999.0
2007-03-14 06:46:00,153.305,153.333,153.303,153.321,72800000.0
2007-03-14 06:47:00,153.326,153.326,153.324,153.324,6400000.0
2007-03-14 06:48:00,153.324,153.325,153.315,153.322,108500001.0
2007-03-14 06:49:00,153.322,153.341,153.315,153.315,80300000.0
2007-03-14 06:50:00,153.313,153.314,153.3,153.306,173099997.0
2007-03-14 06:51:00,153.299,153.302,153.287,153.299,123700000.0
2007-03-14 06:52:00,153.296,153.306,153.29,153.29,42400000.0
2007-03-14 06:53:00,153.281,153.304,153.239,153.239,209200000.0
2007-03-14 06:54:00,153.211,153.221,153.187,153.187,200400002.0
2007-03-14 06:55:00,153.192,153.212,153.178,153.178,70499999.0
2007-03-14 06:56:00,153.19,153.198,153.169,153.198,84100000.0
2007-03-14 06:57:00,153.191,153.191,153.169,153.175,64000000.0
2007-03-14 06:58:00,153.168,153.187,153.168,153.185,101700000.0
2007-03-14 06:59:00,153.182,153.182,153.16,153.179,65600000.0
2007-03-14 07:00:00,153.186,153.186,153.165,153.175,60200001.0
2007-03-14 07:01:00,153.173,153.2,153.173,153.193,53600000.0
2007-03-14 07:02:00,153.183,153.197,153.183,153.185,119899998.0
2007-03-14 07:03:00,153.19,153.198,153.19,153.192,130900000.0
2007-03-14 07:04:00,153.189,153.189,153.178,153.186,51200000.0
2007-03-14 07:05:00,153.175,153.21,153.175,153.207,124600000.0
2007-03-14 07:06:00,153.21,153.219,153.201,153.201,106700000.0
2007-03-14 07:07:00,153.207,153.221,153.206,153.211,66700002.0
2007-03-14 07:08:00,153.213,153.221,153.208,153.217,93600000.0
2007-03-14 07:09:00,153.218,153.218,153.199,153.199,193500002.0
2007-03-14 07:10:00,153.214,153.221,153.213,153.221,23200000.0
2007-03-14 07:11:00,153.22,153.236,153.213,153.236,141300002.0
2007-03-14 07:12:00,153.236,153.236,153.224,153.236,68099999.0
2007-03-14 07:13:00,153.229,153.249,153.226,153.249,69799999.0
2007-03-14 07:14:00,153.249,153.262,153.249,153.262,63600000.0
2007-03-14 07:15:00,153.252,153.258,153.235,153.235,59900001.0
2007-03-14 07:16:00,153.238,153.252,153.234,153.234,84399997.0
2007-03-14 07:17:00,153.213,153.213,153.186,153.212,60000000.0
2007-03-14 07:18:00,153.207,153.209,153.2,153.209,58499999.0
2007-03-14 07:19:00,153.208,153.218,153.202,153.218,82999998.0
2007-03-14 07:20:00,153.201,153.214,153.198,153.198,42800000.0
2007-03-14 07:21:00,153.204,153.228,153.204,153.22,105899998.0
2007-03-14 07:22:00,153.215,153.224,153.21,153.221,64800000.0
2007-03-14 07:23:00,153.213,153.217,153.192,153.203,77099999.0
2007-03-14 07:24:00,153.183,153.208,153.183,153.208,128499996.0
2007-03-14 07:25:00,153.21,153.22,153.18,153.18,60299999.0
2007-03-14 07:26:00,153.189,153.206,153.186,153.205,69000000.0
2007-03-14 07:27:00,153.214,153.218,153.195,153.195,129499998.0
2007-03-14 07:28:00,153.204,153.211,153.197,153.211,136199999.0
2007-03-14 07:29:00,153.205,153.206,153.196,153.2,87399999.0
2007-03-14 07:30:00,153.201,153.201,153.19,153.19,77499999.0
2007-03-14 07:31:00,153.196,153.196,153.184,153.19,92600001.0
2007-03-14 07:32:00,153.188,153.188,153.166,153.166,55100002.0
2007-03-14 07:33:00,153.16,153.168,153.157,153.168,61399999.0
2007-03-14 07:34:00,153.172,153.184,153.165,153.184,126999997.0
2007-03-14 07:35:00,153.189,153.19,153.168,153.185,108600000.0
2007-03-14 07:36:00,153.192,153.192,153.168,153.168,53399998.0
2007-03-14 07:37:00,153.155,153.17,153.144,153.16,153800001.0
2007-03-14 07:38:00,153.18,153.212,153.18,153.205,93000001.0
2007-03-14 07:39:00,153.199,153.214,153.183,153.187,88199998.0
2007-03-14 07:40:00,153.175,153.175,153.157,153.16,129399998.0
2007-03-14 07:41:00,153.157,153.175,153.157,153.175,95300001.0
2007-03-14 07:42:00,153.17,153.18,153.17,153.175,64900000.0
2007-03-14 07:43:00,153.17,153.175,153.163,153.164,41800000.0
2007-03-14 07:44:00,153.16,153.16,153.134,153.147,57700000.0
2007-03-14 07:45:00,153.145,153.155,153.143,153.152,85500000.0
2007-03-14 07:46:00,153.162,153.176,153.155,153.176,126599999.0
2007-03-14 07:47:00,153.182,153.184,153.165,153.171,113300001.0
2007-03-14 07:48:00,153.168,153.174,153.162,153.173,152100001.0
2007-03-14 07:49:00,153.206,153.246,153.206,153.245,58400000.0
2007-03-14 07:50:00,153.257,153.27,153.257,153.27,31000000.0
2007-03-14 07:51:00,153.275,153.279,153.263,153.27,128799999.0
2007-03-14 07:52:00,153.269,153.277,153.258,153.258,62999998.0
2007-03-14 07:53:00,153.257,153.267,153.255,153.267,51500000.0
2007-03-14 07:54:00,153.272,153.279,153.262,153.278,142100000.0
2007-03-14 07:55:00,153.258,153.265,153.248,153.248,84300000.0
2007-03-14 07:56:00,153.219,153.226,153.21,153.215,57500000.0
2007-03-14 07:57:00,153.222,153.239,153.222,153.225,66199999.0
2007-03-14 07:58:00,153.236,153.237,153.216,153.225,117699998.0
2007-03-14 07:59:00,153.229,153.285,153.229,153.285,89400000.0
2007-03-14 08:00:00,153.291,153.291,153.23,153.231,57699998.0
2007-03-14 08:01:00,153.237,153.237,153.225,153.225,122999998.0
2007-03-14 08:02:00,153.219,153.234,153.218,153.223,65900000.0
2007-03-14 08:03:00,153.198,153.218,153.194,153.194,77799999.0
2007-03-14 08:04:00,153.201,153.201,153.172,153.172,121500001.0
2007-03-14 08:05:00,153.172,153.182,153.172,153.18,50400000.0
2007-03-14 08:06:00,153.18,153.183,153.169,153.183,95199999.0
2007-03-14 08:07:00,153.185,153.194,153.185,153.193,36000000.0
2007-03-14 08:08:00,153.198,153.198,153.193,153.193,34899999.0
2007-03-14 08:09:00,153.192,153.198,153.192,153.195,38799999.0
2007-03-14 08:10:00,153.211,153.217,153.184,153.189,36400000.0
2007-03-14 08:11:00,153.184,153.185,153.16,153.185,55300001.0
2007-03-14 08:12:00,153.19,153.195,153.185,153.185,89199999.0
2007-03-14 08:13:00,153.172,153.172,153.156,153.161,55700000.0
2007-03-14 08:14:00,153.155,153.155,153.139,153.143,160700001.0
2007-03-14 08:15:00,153.148,153.168,153.148,153.157,79499999.0
2007-03-14 08:16:00,153.161,153.169,153.157,153.157,64400000.0
2007-03-14 08:17:00,153.164,153.166,153.164,153.166,56199998.0
2007-03-14 08:18:00,153.156,153.156,153.135,153.135,46900000.0
2007-03-14 08:19:00,153.125,153.131,153.123,153.123,22400000.0
2007-03-14 08:20:00,153.131,153.131,153.127,153.127,16800000.0
2007-03-14 08:21:00,153.13,153.13,153.109,153.112,124600001.0
2007-03-14 08:22:00,153.108,153.128,153.106,153.128,73200001.0
2007-03-14 08:23:00,153.127,153.134,153.107,153.134,198800000.0
2007-03-14 08:24:00,153.13,153.165,153.12,153.165,119700000.0
2007-03-14 08:25:00,153.175,153.179,153.157,153.157,100800001.0
2007-03-14 08:26:00,153.168,153.171,153.155,153.171,85599999.0
2007-03-14 08:27:00,153.166,153.166,153.151,153.151,59700000.0
2007-03-14 08:28:00,153.158,153.164,153.15,153.15,133599998.0
2007-03-14 08:29:00,153.155,153.171,153.151,153.171,89700000.0
2007-03-14 08:30:00,153.161,153.162,153.142,153.162,129399998.0
2007-03-14 08:31:00,153.173,153.181,153.173,153.178,34100000.0
2007-03-14 08:32:00,153.161,153.182,153.153,153.157,99300000.0
2007-03-14 08:33:00,153.16,153.169,153.16,153.163,65600001.0
2007-03-14 08:34:00,153.15,153.15,153.057,153.057,109300001.0
2007-03-14 08:35:00,153.043,153.089,153.037,153.058,111099999.0
2007-03-14 08:36:00,153.05,153.054,153.001,153.001,175300002.0
2007-03-14 08:37:00,152.99,152.991,152.965,152.974,122500001.0
2007-03-14 08:38:00,152.968,153.001,152.966,153.001,73800000.0
2007-03-14 08:39:00,152.986,152.986,152.95,152.955,30800000.0
2007-03-14 08:40:00,152.949,152.966,152.947,152.966,97800002.0
2007-03-14 08:41:00,152.945,152.945,152.862,152.862,225299995.0
2007-03-14 08:42:00,152.842,152.847,152.75,152.759,127100002.0
2007-03-14 08:43:00,152.745,152.745,152.69,152.708,74700000.0
2007-03-14 08:44:00,152.709,152.709,152.674,152.677,87600001.0
2007-03-14 08:45:00,152.689,152.765,152.689,152.765,64000001.0
2007-03-14 08:46:00,152.796,152.83,152.796,152.815,35200000.0
2007-03-14 08:47:00,152.807,152.828,152.782,152.828,53900000.0
2007-03-14 08:48:00,152.85,152.862,152.837,152.855,130899998.0
2007-03-14 08:49:00,152.852,152.908,152.852,152.908,54500001.0
2007-03-14 08:50:00,152.918,152.95,152.898,152.95,109400000.0
2007-03-14 08:51:00,152.942,152.956,152.926,152.956,77100000.0
2007-03-14 08:52:00,152.955,152.966,152.946,152.953,75100000.0
2007-03-14 08:53:00,152.955,152.976,152.955,152.976,42700000.0
2007-03-14 08:54:00,152.992,153.017,152.992,153.013,74399999.0
2007-03-14 08:55:00,153.018,153.018,152.929,152.929,60000000.0
2007-03-14 08:56:00,152.918,152.918,152.875,152.875,92299999.0
2007-03-14 08:57:00,152.874,152.889,152.85,152.85,166300001.0
2007-03-14 08:58:00,152.857,152.905,152.852,152.896,97200001.0
2007-03-14 08:59:00,152.895,152.933,152.891,152.932,120499998.0
2007-03-14 09:00:00,152.927,152.954,152.922,152.954,40300000.0
2007-03-14 09:01:00,152.96,152.962,152.923,152.923,70100001.0
2007-03-14 09:02:00,152.932,152.981,152.932,152.981,72399997.0
2007-03-14 09:03:00,152.976,152.976,152.954,152.96,83200001.0
2007-03-14 09:04:00,152.955,152.965,152.943,152.964,78200000.0
2007-03-14 09:05:00,152.985,153.015,152.985,153.011,59899997.0
2007-03-14 09:06:00,152.988,152.988,152.955,152.974,28000000.0
2007-03-14 09:07:00,152.984,152.992,152.97,152.979,127100002.0
2007-03-14 09:08:00,152.97,152.993,152.969,152.993,88100000.0
2007-03-14 09:09:00,152.993,153.017,152.993,153.015,103899999.0
2007-03-14 09:10:00,152.998,152.998,152.973,152.982,91700002.0
2007-03-14 09:11:00,152.983,152.983,152.922,152.944,88799999.0
2007-03-14 09:12:00,152.94,152.948,152.938,152.946,79300001.0
2007-03-14 09:13:00,152.957,152.993,152.957,152.993,27200000.0
2007-03-14 09:14:00,152.991,152.991,152.959,152.964,139600001.0
2007-03-14 09:15:00,152.962,152.962,152.935,152.935,94200002.0
2007-03-14 09:16:00,152.927,152.929,152.916,152.92,100400001.0
2007-03-14 09:17:00,152.925,152.933,152.89,152.926,175000001.0
2007-03-14 09:18:00,152.928,152.985,152.928,152.985,95699999.0
2007-03-14 09:19:00,152.966,152.979,152.943,152.943,131199998.0
2007-03-14 09:20:00,152.942,152.951,152.921,152.926,42600000.0
2007-03-14 09:21:00,152.923,152.923,152.904,152.904,99000001.0
2007-03-14 09:22:00,152.9,152.9,152.86,152.869,91800000.0
2007-03-14 09:23:00,152.869,152.9,152.866,152.9,79599999.0
2007-03-14 09:24:00,152.909,152.925,152.909,152.919,68000000.0
2007-03-14 09:25:00,152.937,152.976,152.937,152.97,83600001.0
2007-03-14 09:26:00,152.965,152.965,152.947,152.951,125100000.0
2007-03-14 09:27:00,152.956,152.957,152.941,152.952,99200000.0
2007-03-14 09:28:00,152.949,152.964,152.937,152.947,162100003.0
2007-03-14 09:29:00,152.96,152.961,152.947,152.953,204300002.0
2007-03-14 09:30:00,152.959,152.96,152.914,152.914,54400000.0
2007-03-14 09:31:00,152.881,152.881,152.853,152.877,67199999.0
2007-03-14 09:32:00,152.892,152.905,152.881,152.9,105900001.0
2007-03-14 09:33:00,152.907,152.911,152.898,152.902,84400002.0
2007-03-14 09:34:00,152.895,152.957,152.893,152.953,103299996.0
2007-03-14 09:35:00,152.938,152.959,152.931,152.935,83100001.0
2007-03-14 09:36:00,152.93,152.943,152.919,152.94,66100000.0
2007-03-14 09:37:00,152.892,152.892,152.885,152.885,23200000.0
2007-03-14 09:38:00,152.871,152.922,152.871,152.922,86899999.0
2007-03-14 09:39:00,152.929,152.945,152.929,152.945,116199998.0
2007-03-14 09:40:00,152.954,153.052,152.954,153.052,41700000.0
2007-03-14 09:41:00,153.059,153.062,153.027,153.027,107000002.0
2007-03-14 09:42:00,153.028,153.028,152.986,152.986,59999999.0
2007-03-14 09:43:00,152.965,152.981,152.959,152.96,98400003.0
2007-03-14 09:44:00,152.969,152.986,152.969,152.98,89800001.0
2007-03-14 09:45:00,152.973,152.978,152.95,152.95,75200000.0
2007-03-14 09:46:00,152.959,153.042,152.959,153.033,59399999.0
2007-03-14 09:47:00,153.025,153.061,153.021,153.061,37100000.0
2007-03-14 09:48:00,153.079,153.095,153.07,153.07,86999999.0
2007-03-14 09:49:00,153.067,153.093,153.067,153.076,111900002.0
2007-03-14 09:50:00,153.077,153.084,153.072,153.072,80900001.0
2007-03-14 09:51:00,153.069,153.069,153.052,153.066,170099997.0
2007-03-14 09:52:00,153.068,153.068,153.038,153.038,65700000.0
2007-03-14 09:53:00,153.035,153.041,153.03,153.03,84600000.0
2007-03-14 09:54:00,153.027,153.04,153.025,153.04,51999999.0
2007-03-14 09:55:00,153.045,153.055,153.03,153.055,82700000.0
2007-03-14 09:56:00,153.054,153.087,153.046,153.087,156899999.0
2007-03-14 09:57:00,153.087,153.096,153.074,153.08,100899999.0
2007-03-14 09:58:00,153.104,153.124,153.099,153.124,167899998.0
2007-03-14 09:59:00,153.115,153.115,153.106,153.114,121400000.0
2007-03-14 10:00:00,153.119,153.146,153.119,153.135,137500000.0
2007-03-14 10:01:00,153.137,153.159,153.135,153.158,108899999.0
2007-03-14 10:02:00,153.158,153.158,153.128,153.143,117499998.0
2007-03-14 10:03:00,153.124,153.124,153.096,153.096,15400000.0
2007-03-14 10:04:00,153.096,153.1,153.093,153.093,118600002.0
2007-03-14 10:05:00,153.089,153.131,153.082,153.131,110000001.0
2007-03-14 10:06:00,153.131,153.133,153.097,153.097,119899998.0
2007-03-14 10:07:00,153.088,153.093,153.084,153.092,69200000.0
2007-03-14 10:08:00,153.091,153.111,153.085,153.111,61799999.0
2007-03-14 10:09:00,153.134,153.144,153.118,153.144,113400001.0
2007-03-14 10:10:00,153.157,153.157,153.143,153.143,79399999.0
2007-03-14 10:11:00,153.15,153.159,153.134,153.134,118399997.0
2007-03-14 10:12:00,153.135,153.135,153.117,153.124,67400000.0
2007-03-14 10:13:00,153.12,153.131,153.115,153.13,104400001.0
2007-03-14 10:14:00,153.118,153.118,153.092,153.092,78299999.0
2007-03-14 10:15:00,153.072,153.076,153.059,153.071,129700001.0
2007-03-14 10:16:00,153.077,153.089,153.07,153.077,67899999.0
2007-03-14 10:17:00,153.084,153.098,153.074,153.091,78400000.0
2007-03-14 10:18:00,153.092,153.099,153.084,153.084,52400001.0
2007-03-14 10:19:00,153.084,153.121,153.084,153.121,84700000.0
2007-03-14 10:20:00,153.127,153.152,153.127,153.143,141499996.0
2007-03-14 10:21:00,153.136,153.138,153.123,153.138,53500001.0
2007-03-14 10:22:00,153.135,153.135,153.111,153.13,102000000.0
2007-03-14 10:23:00,153.134,153.141,153.131,153.131,52799999.0
2007-03-14 10:24:00,153.127,153.156,153.123,153.156,55699999.0
2007-03-14 10:25:00,153.169,153.203,153.169,153.192,119199999.0
2007-03-14 10:26:00,153.192,153.2,153.156,153.156,163300004.0
2007-03-14 10:27:00,153.15,153.15,153.104,153.114,64900000.0
2007-03-14 10:28:00,153.11,153.111,153.095,153.095,146299997.0
2007-03-14 10:29:00,153.102,153.102,153.089,153.1,52900000.0
2007-03-14 10:30:00,153.106,153.116,153.102,153.115,90500002.0
2007-03-14 10:31:00,153.118,153.119,153.11,153.118,150799998.0
2007-03-14 10:32:00,153.119,153.142,153.119,153.135,126600000.0
2007-03-14 10:33:00,153.125,153.176,153.125,153.176,40900000.0
2007-03-14 10:34:00,153.156,153.159,153.128,153.128,172599999.0
2007-03-14 10:35:00,153.127,153.127,153.113,153.123,60699999.0
2007-03-14 10:36:00,153.124,153.141,153.124,153.129,97900000.0
2007-03-14 10:37:00,153.133,153.137,153.126,153.132,108700002.0
2007-03-14 10:38:00,153.138,153.145,153.13,153.13,115600000.0
2007-03-14 10:39:00,153.133,153.139,153.127,153.139,89500002.0
2007-03-14 10:40:00,153.141,153.15,153.131,153.135,101699998.0
2007-03-14 10:41:00,153.14,153.148,153.13,153.136,87199999.0
2007-03-14 10:42:00,153.145,153.155,153.142,153.146,81300000.0
2007-03-14 10:43:00,153.155,153.171,153.146,153.158,87100000.0
2007-03-14 10:44:00,153.168,153.168,153.152,153.166,98600001.0
2007-03-14 10:45:00,153.171,153.171,153.144,153.15,56000000.0
2007-03-14 10:46:00,153.15,153.156,153.144,153.152,111799999.0
2007-03-14 10:47:00,153.143,153.143,153.132,153.132,9600000.0
2007-03-14 10:48:00,153.135,153.145,153.135,153.142,122100001.0
2007-03-14 10:49:00,153.142,153.149,153.129,153.133,81500002.0
2007-03-14 10:50:00,153.133,153.139,153.091,153.092,217199999.0
2007-03-14 10:51:00,153.091,153.095,153.071,153.095,110800001.0
2007-03-14 10:52:00,153.085,153.12,153.085,153.11,52200000.0
2007-03-14 10:53:00,153.121,153.123,153.107,153.107,111699999.0
2007-03-14 10:54:00,153.12,153.125,153.108,153.115,144499999.0
2007-03-14 10:55:00,153.119,153.129,153.117,153.123,76899998.0
2007-03-14 10:56:00,153.13,153.137,153.124,153.125,74399999.0
2007-03-14 10:57:00,153.107,153.107,153.076,153.08,89900000.0
2007-03-14 10:58:00,153.09,153.108,153.09,153.108,38100001.0
2007-03-14 10:59:00,153.104,153.104,153.076,153.076,44800000.0
2007-03-14 11:00:00,153.096,153.104,153.096,153.097,69299998.0
2007-03-14 11:01:00,153.093,153.1,153.082,153.1,156700001.0
2007-03-14 11:02:00,153.092,153.108,153.092,153.108,159699999.0
2007-03-14 11:03:00,153.13,153.148,153.115,153.148,122499999.0
2007-03-14 11:04:00,153.158,153.158,153.148,153.15,77200001.0
2007-03-14 11:05:00,153.164,153.165,153.159,153.161,65000001.0
2007-03-14 11:06:00,153.166,153.218,153.166,153.218,83900000.0
2007-03-14 11:07:00,153.215,153.261,153.215,153.261,42400000.0
2007-03-14 11:08:00,153.276,153.276,153.256,153.267,96099999.0
2007-03-14 11:09:00,153.278,153.278,153.25,153.25,76600000.0
2007-03-14 11:10:00,153.251,153.272,153.251,153.268,36599999.0
2007-03-14 11:11:00,153.269,153.28,153.266,153.272,120699997.0
2007-03-14 11:12:00,153.275,153.278,153.255,153.261,122800000.0
2007-03-14 11:13:00,153.258,153.265,153.253,153.265,117200000.0
2007-03-14 11:14:00,153.261,153.27,153.258,153.27,157799998.0
2007-03-14 11:15:00,153.255,153.31,153.255,153.31,33200000.0
2007-03-14 11:16:00,153.33,153.351,153.3,153.3,28900000.0
2007-03-14 11:17:00,153.291,153.291,153.268,153.272,83200000.0
2007-03-14 11:18:00,153.274,153.332,153.256,153.332,119500001.0
2007-03-14 11:19:00,153.336,153.336,153.303,153.31,73800000.0
2007-03-14 11:20:00,153.299,153.299,153.279,153.279,162999998.0
2007-03-14 11:21:00,153.276,153.28,153.266,153.266,64100000.0
2007-03-14 11:22:00,153.25,153.25,153.236,153.236,107500001.0
2007-03-14 11:23:00,153.233,153.234,153.202,153.202,202199998.0
2007-03-14 11:24:00,153.202,153.22,153.195,153.215,85600000.0
2007-03-14 11:25:00,153.196,153.196,153.122,153.122,123599999.0
2007-03-14 11:26:00,153.127,153.157,153.127,153.157,35900000.0
2007-03-14 11:27:00,153.166,153.179,153.162,153.176,85099999.0
2007-03-14 11:28:00,153.177,153.206,153.175,153.196,41600000.0
2007-03-14 11:29:00,153.207,153.207,153.178,153.178,159900003.0
2007-03-14 11:30:00,153.172,153.182,153.164,153.182,172299997.0
2007-03-14 11:31:00,153.177,153.188,153.155,153.188,116100001.0
2007-03-14 11:32:00,153.192,153.245,153.192,153.245,88300001.0
2007-03-14 11:33:00,153.248,153.252,153.231,153.252,65600000.0
2007-03-14 11:34:00,153.261,153.264,153.25,153.258,98999999.0
2007-03-14 11:35:00,153.252,153.264,153.214,153.214,104599999.0
2007-03-14 11:36:00,153.216,153.216,153.185,153.192,148800000.0
2007-03-14 11:37:00,153.204,153.213,153.195,153.209,68000001.0
2007-03-14 11:38:00,153.216,153.247,153.214,153.241,65499998.0
2007-03-14 11:39:00,153.241,153.251,153.233,153.238,141999998.0
2007-03-14 11:40:00,153.225,153.225,153.214,153.215,43200000.0
2007-03-14 11:41:00,153.208,153.209,153.166,153.166,118400002.0
2007-03-14 11:42:00,153.151,153.151,153.134,153.138,82400001.0
2007-03-14 11:43:00,153.137,153.143,153.131,153.143,102900002.0
2007-03-14 11:44:00,153.145,153.145,153.132,153.14,58400000.0
2007-03-14 11:45:00,153.152,153.152,153.137,153.143,59799999.0
2007-03-14 11:46:00,153.129,153.129,153.121,153.123,91999999.0
2007-03-14 11:47:00,153.122,153.129,153.117,153.117,74799999.0
2007-03-14 11:48:00,153.12,153.13,153.113,153.125,78500001.0
2007-03-14 11:49:00,153.129,153.146,153.129,153.145,136600001.0
2007-03-14 11:50:00,153.125,153.137,153.118,153.118,119100000.0
2007-03-14 11:51:00,153.126,153.131,153.122,153.122,92000002.0
2007-03-14 11:52:00,153.115,153.13,153.114,153.119,90499999.0
2007-03-14 11:53:00,153.116,153.131,153.112,153.131,151900001.0
2007-03-14 11:54:00,153.134,153.141,153.128,153.134,47999999.0
2007-03-14 11:55:00,153.138,153.151,153.134,153.148,114900000.0
2007-03-14 11:56:00,153.157,153.168,153.144,153.168,109900000.0
2007-03-14 11:57:00,153.175,153.186,153.158,153.162,90200001.0
2007-03-14 11:58:00,153.16,153.174,153.156,153.172,60000000.0
2007-03-14 11:59:00,153.175,153.208,153.166,153.208,123300001.0
2007-03-14 12:00:00,153.199,153.212,153.178,153.178,136500001.0
2007-03-14 12:01:00,153.173,153.179,153.127,153.142,81500000.0
2007-03-14 12:02:00,153.131,153.131,153.095,153.103,107099998.0
2007-03-14 12:03:00,153.112,153.116,153.096,153.096,165299999.0
2007-03-14 12:04:00,153.093,153.109,153.079,153.109,95900002.0
2007-03-14 12:05:00,153.115,153.133,153.115,153.128,144600002.0
2007-03-14 12:06:00,153.137,153.145,153.128,153.145,117800002.0
2007-03-14 12:07:00,153.144,153.163,153.139,153.163,117099998.0
2007-03-14 12:08:00,153.176,153.194,153.172,153.173,139000001.0
2007-03-14 12:09:00,153.169,153.185,153.166,153.173,112999999.0
2007-03-14 12:10:00,153.174,153.174,153.148,153.148,141800000.0
2007-03-14 12:11:00,153.143,153.145,153.13,153.133,45900000.0
2007-03-14 12:12:00,153.131,153.163,153.131,153.163,90199999.0
2007-03-14 12:13:00,153.175,153.189,153.175,153.181,33400000.0
2007-03-14 12:14:00,153.182,153.28,153.175,153.28,166499997.0
2007-03-14 12:15:00,153.306,153.337,153.3,153.327,131500000.0
2007-03-14 12:16:00,153.345,153.348,153.31,153.31,95999997.0
2007-03-14 12:17:00,153.304,153.304,153.288,153.302,27200000.0
2007-03-14 12:18:00,153.299,153.308,153.286,153.308,94899998.0
2007-03-14 12:19:00,153.324,153.336,153.317,153.32,132000000.0
2007-03-14 12:20:00,153.313,153.335,153.308,153.333,109299998.0
2007-03-14 12:21:00,153.338,153.343,153.316,153.343,138899997.0
2007-03-14 12:22:00,153.361,153.389,153.361,153.385,18400000.0
2007-03-14 12:23:00,153.391,153.402,153.371,153.375,103100000.0
2007-03-14 12:24:00,153.366,153.369,153.362,153.367,92100001.0
2007-03-14 12:25:00,153.363,153.388,153.356,153.388,56599999.0
2007-03-14 12:26:00,153.393,153.404,153.37,153.37,131199996.0
2007-03-14 12:27:00,153.357,153.365,153.353,153.353,27700000.0
2007-03-14 12:28:00,153.338,153.338,153.312,153.312,42800000.0
2007-03-14 12:29:00,153.282,153.286,153.266,153.269,91900000.0
2007-03-14 12:30:00,153.263,153.265,153.254,153.263,101499997.0
2007-03-14 12:31:00,153.252,153.252,153.231,153.231,175000004.0
2007-03-14 12:32:00,153.24,153.247,153.238,153.243,97299999.0
2007-03-14 12:33:00,153.249,153.271,153.249,153.271,29600000.0
2007-03-14 12:34:00,153.274,153.275,153.218,153.225,194999996.0
2007-03-14 12:35:00,153.224,153.26,153.224,153.26,155800005.0
2007-03-14 12:36:00,153.275,153.281,153.264,153.278,174099998.0
2007-03-14 12:37:00,153.283,153.285,153.275,153.28,102300000.0
2007-03-14 12:38:00,153.274,153.289,153.274,153.284,94800001.0
2007-03-14 12:39:00,153.297,153.309,153.297,153.298,131699998.0
2007-03-14 12:40:00,153.293,153.293,153.272,153.28,94200000.0
2007-03-14 12:41:00,153.268,153.292,153.268,153.27,100899999.0
2007-03-14 12:42:00,153.255,153.255,153.22,153.22,50200000.0
2007-03-14 12:43:00,153.208,153.208,153.171,153.175,44000000.0
2007-03-14 12:44:00,153.17,153.172,153.156,153.169,38000000.0
2007-03-14 12:45:00,153.171,153.171,153.137,153.137,123699998.0
2007-03-14 12:46:00,153.161,153.176,153.147,153.171,88700000.0
2007-03-14 12:47:00,153.171,153.182,153.171,153.182,73800001.0
2007-03-14 12:48:00,153.195,153.22,153.189,153.22,107200000.0
2007-03-14 12:49:00,153.213,153.229,153.213,153.22,101100000.0
2007-03-14 12:50:00,153.218,153.251,153.206,153.251,88200000.0
2007-03-14 12:51:00,153.275,153.296,153.275,153.295,56500001.0
2007-03-14 12:52:00,153.297,153.303,153.292,153.303,48200000.0
2007-03-14 12:53:00,153.308,153.32,153.304,153.304,103200000.0
2007-03-14 12:54:00,153.292,153.307,153.286,153.301,126400001.0
2007-03-14 12:55:00,153.289,153.289,153.26,153.261,64000000.0
2007-03-14 12:56:00,153.26,153.263,153.25,153.256,86400000.0
2007-03-14 12:57:00,153.255,153.261,153.231,153.231,68999999.0
2007-03-14 12:58:00,153.233,153.25,153.233,153.249,172999998.0
2007-03-14 12:59:00,153.253,153.258,153.251,153.255,59900000.0
2007-03-14 13:00:00,153.254,153.254,153.24,153.245,79499998.0
2007-03-14 13:01:00,153.244,153.256,153.235,153.242,92599999.0
2007-03-14 13:02:00,153.24,153.259,153.24,153.252,115899998.0
2007-03-14 13:03:00,153.256,153.264,153.252,153.252,76100000.0
2007-03-14 13:04:00,153.268,153.314,153.268,153.314,35700000.0
2007-03-14 13:05:00,153.308,153.308,153.296,153.296,59500000.0
2007-03-14 13:06:00,153.312,153.32,153.309,153.309,36300000.0
2007-03-14 13:07:00,153.293,153.296,153.292,153.292,83099998.0
2007-03-14 13:08:00,153.292,153.293,153.265,153.265,64700000.0
2007-03-14 13:09:00,153.243,153.257,153.232,153.257,84000001.0
2007-03-14 13:10:00,153.254,153.257,153.241,153.257,62400000.0
2007-03-14 13:11:00,153.265,153.276,153.263,153.27,97099999.0
2007-03-14 13:12:00,153.282,153.303,153.282,153.294,61600001.0
2007-03-14 13:13:00,153.297,153.313,153.297,153.3,72499999.0
2007-03-14 13:14:00,153.301,153.312,153.297,153.303,120199998.0
2007-03-14 13:15:00,153.297,153.302,153.292,153.298,86200000.0
2007-03-14 13:16:00,153.297,153.299,153.259,153.263,142800000.0
2007-03-14 13:17:00,153.255,153.272,153.254,153.272,45599999.0
2007-03-14 13:18:00,153.275,153.276,153.261,153.276,45700000.0
2007-03-14 13:19:00,153.284,153.294,153.27,153.284,106799997.0
2007-03-14 13:20:00,153.279,153.287,153.271,153.273,134599999.0
2007-03-14 13:21:00,153.268,153.283,153.256,153.283,68699999.0
2007-03-14 13:22:00,153.284,153.284,153.271,153.279,45199999.0
2007-03-14 13:23:00,153.287,153.294,153.271,153.292,118899999.0
2007-03-14 13:24:00,153.312,153.33,153.305,153.33,96000000.0
2007-03-14 13:25:00,153.359,153.4,153.359,153.4,108700001.0
2007-03-14 13:26:00,153.415,153.42,153.408,153.415,83199999.0
2007-03-14 13:27:00,153.396,153.396,153.371,153.371,157299997.0
2007-03-14 13:28:00,153.365,153.374,153.35,153.369,158999997.0
2007-03-14 13:29:00,153.361,153.363,153.349,153.358,116000001.0
2007-03-14 13:30:00,153.377,153.394,153.37,153.393,92599999.0
2007-03-14 13:31:00,153.4,153.408,153.383,153.383,85199999.0
2007-03-14 13:32:00,153.367,153.434,153.367,153.429,65100000.0
2007-03-14 13:33:00,153.449,153.449,153.43,153.436,137600000.0
2007-03-14 13:34:00,153.439,153.455,153.439,153.454,50800001.0
2007-03-14 13:35:00,153.444,153.458,153.424,153.424,103400001.0
2007-03-14 13:36:00,153.423,153.427,153.415,153.415,64800000.0
2007-03-14 13:37:00,153.413,153.419,153.407,153.416,70400000.0
2007-03-14 13:38:00,153.422,153.426,153.412,153.412,152000002.0
2007-03-14 13:39:00,153.406,153.406,153.355,153.355,129699998.0
2007-03-14 13:40:00,153.353,153.376,153.353,153.355,141099997.0
2007-03-14 13:41:00,153.36,153.363,153.351,153.356,142600001.0
2007-03-14 13:42:00,153.339,153.339,153.298,153.3,82200000.0
2007-03-14 13:43:00,153.292,153.316,153.292,153.308,130600003.0
2007-03-14 13:44:00,153.304,153.331,153.298,153.331,147599997.0
2007-03-14 13:45:00,153.339,153.345,153.279,153.279,109599999.0
2007-03-14 13:46:00,153.283,153.284,153.257,153.266,138899999.0
2007-03-14 13:47:00,153.264,153.275,153.234,153.235,85400001.0
2007-03-14 13:48:00,153.25,153.256,153.233,153.251,121600000.0
2007-03-14 13:49:00,153.231,153.231,153.196,153.196,83899999.0
2007-03-14 13:50:00,153.178,153.208,153.178,153.208,69499999.0
2007-03-14 13:51:00,153.229,153.25,153.224,153.243,129399998.0
2007-03-14 13:52:00,153.234,153.237,153.205,153.209,124700000.0
2007-03-14 13:53:00,153.21,153.221,153.203,153.203,57200001.0
2007-03-14 13:54:00,153.205,153.233,153.205,153.233,45000000.0
2007-03-14 13:55:00,153.235,153.263,153.235,153.263,128700002.0
2007-03-14 13:56:00,153.283,153.295,153.283,153.292,28800000.0
2007-03-14 13:57:00,153.293,153.321,153.293,153.31,102899999.0
2007-03-14 13:58:00,153.327,153.351,153.327,153.338,45500001.0
2007-03-14 13:59:00,153.334,153.343,153.33,153.335,57800000.0
2007-03-14 14:00:00,153.34,153.362,153.34,153.355,106799999.0
2007-03-14 14:01:00,153.362,153.363,153.353,153.363,108600003.0
2007-03-14 14:02:00,153.354,153.406,153.354,153.406,106500000.0
2007-03-14 14:03:00,153.413,153.451,153.39,153.451,93900001.0
2007-03-14 14:04:00,153.467,153.467,153.45,153.455,91100000.0
2007-03-14 14:05:00,153.444,153.444,153.427,153.435,35200000.0
2007-03-14 14:06:00,153.425,153.431,153.415,153.427,120600005.0
2007-03-14 14:07:00,153.411,153.429,153.41,153.414,100299998.0
2007-03-14 14:08:00,153.397,153.407,153.381,153.381,148999999.0
2007-03-14 14:09:00,153.388,153.405,153.388,153.395,62500001.0
2007-03-14 14:10:00,153.398,153.415,153.398,153.402,48900000.0
2007-03-14 14:11:00,153.41,153.41,153.387,153.387,45099999.0
2007-03-14 14:12:00,153.39,153.39,153.369,153.376,40100000.0
2007-03-14 14:13:00,153.374,153.39,153.371,153.371,111000000.0
2007-03-14 14:14:00,153.371,153.371,153.351,153.365,43400000.0
2007-03-14 14:15:00,153.372,153.393,153.372,153.393,102399999.0
2007-03-14 14:16:00,153.391,153.405,153.391,153.397,104099999.0
2007-03-14 14:17:00,153.399,153.411,153.392,153.411,134100002.0
2007-03-14 14:18:00,153.404,153.463,153.404,153.457,142999999.0
2007-03-14 14:19:00,153.454,153.481,153.453,153.465,118099998.0
2007-03-14 14:20:00,153.465,153.482,153.459,153.482,66900002.0
2007-03-14 14:21:00,153.48,153.499,153.48,153.488,113199999.0
2007-03-14 14:22:00,153.495,153.496,153.45,153.45,109800000.0
2007-03-14 14:23:00,153.452,153.469,153.449,153.462,115399998.0
2007-03-14 14:24:00,153.48,153.498,153.476,153.496,43100000.0
2007-03-14 14:25:00,153.516,153.56,153.516,153.544,20100000.0
2007-03-14 14:26:00,153.544,153.553,153.533,153.541,84400001.0
2007-03-14 14:27:00,153.55,153.55,153.512,153.512,104500001.0
2007-03-14 14:28:00,153.509,153.514,153.502,153.51,177799999.0
2007-03-14 14:29:00,153.5,153.513,153.481,153.485,237400000.0
2007-03-14 14:30:00,153.5,153.51,153.488,153.508,74300000.0
2007-03-14 14:31:00,153.523,153.608,153.514,153.604,67400001.0
2007-03-14 14:32:00,153.604,153.707,153.602,153.688,94800000.0
2007-03-14 14:33:00,153.682,153.684,153.659,153.677,118000000.0
2007-03-14 14:34:00,153.682,153.682,153.648,153.648,75300001.0
2007-03-14 14:35:00,153.638,153.638,153.626,153.628,100900000.0
2007-03-14 14:36:00,153.628,153.63,153.611,153.615,87200000.0
2007-03-14 14:37:00,153.624,153.667,153.619,153.658,98400000.0
2007-03-14 14:38:00,153.639,153.639,153.626,153.626,112100002.0
2007-03-14 14:39:00,153.629,153.651,153.629,153.635,70400000.0
2007-03-14 14:40:00,153.627,153.647,153.615,153.642,99499999.0
2007-03-14 14:41:00,153.648,153.668,153.648,153.668,75400002.0
2007-03-14 14:42:00,153.662,153.681,153.662,153.67,132000001.0
2007-03-14 14:43:00,153.672,153.676,153.645,153.645,141800001.0
2007-03-14 14:44:00,153.661,153.661,153.626,153.626,64400000.0
2007-03-14 14:45:00,153.634,153.654,153.634,153.654,39200000.0
2007-03-14 14:46:00,153.667,153.667,153.648,153.665,75100000.0
2007-03-14 14:47:00,153.668,153.696,153.668,153.69,51400000.0
2007-03-14 14:48:00,153.699,153.733,153.694,153.722,67199999.0
2007-03-14 14:49:00,153.706,153.706,153.675,153.675,95199999.0
2007-03-14 14:50:00,153.685,153.698,153.677,153.698,91100002.0
2007-03-14 14:51:00,153.705,153.714,153.697,153.714,140299999.0
2007-03-14 14:52:00,153.714,153.741,153.714,153.735,85200002.0
2007-03-14 14:53:00,153.731,153.736,153.73,153.733,85000000.0
2007-03-14 14:54:00,153.736,153.736,153.704,153.704,64300000.0
2007-03-14 14:55:00,153.694,153.707,153.68,153.68,161600000.0
2007-03-14 14:56:00,153.68,153.693,153.679,153.685,157799999.0
2007-03-14 14:57:00,153.705,153.724,153.705,153.713,94300002.0
2007-03-14 14:58:00,153.712,153.721,153.705,153.707,85200000.0
2007-03-14 14:59:00,153.73,153.747,153.718,153.747,170699998.0
2007-03-14 15:00:00,153.757,153.764,153.752,153.752,103000001.0
2007-03-14 15:01:00,153.771,153.782,153.763,153.771,64000000.0
2007-03-14 15:02:00,153.77,153.775,153.745,153.745,48600001.0
2007-03-14 15:03:00,153.75,153.771,153.747,153.751,123299997.0
2007-03-14 15:04:00,153.737,153.764,153.731,153.746,174999997.0
2007-03-14 15:05:00,153.73,153.767,153.73,153.743,57200000.0
2007-03-14 15:06:00,153.738,153.763,153.731,153.747,64400000.0
2007-03-14 15:07:00,153.751,153.756,153.739,153.74,109300000.0
2007-03-14 15:08:00,153.733,153.76,153.725,153.758,77299999.0
2007-03-14 15:09:00,153.747,153.768,153.747,153.765,150700003.0
2007-03-14 15:10:00,153.761,153.776,153.738,153.738,77800000.0
2007-03-14 15:11:00,153.727,153.736,153.716,153.716,69899998.0
2007-03-14 15:12:00,153.717,153.717,153.698,153.708,173099999.0
2007-03-14 15:13:00,153.705,153.705,153.65,153.65,103900001.0
2007-03-14 15:14:00,153.653,153.661,153.637,153.657,122500000.0
2007-03-14 15:15:00,153.628,153.652,153.628,153.651,93200000.0
2007-03-14 15:16:00,153.656,153.657,153.638,153.638,108800000.0
2007-03-14 15:17:00,153.645,153.652,153.638,153.646,62400000.0
2007-03-14 15:18:00,153.634,153.634,153.587,153.59,159399999.0
2007-03-14 15:19:00,153.586,153.604,153.579,153.584,132800002.0
2007-03-14 15:20:00,153.575,153.575,153.553,153.565,214199999.0
2007-03-14 15:21:00,153.566,153.569,153.551,153.569,46100000.0
2007-03-14 15:22:00,153.571,153.578,153.563,153.578,81600000.0
2007-03-14 15:23:00,153.572,153.591,153.572,153.579,106600001.0
2007-03-14 15:24:00,153.6,153.626,153.6,153.608,48200001.0
2007-03-14 15:25:00,153.598,153.598,153.58,153.582,95899998.0
2007-03-14 15:26:00,153.6,153.606,153.595,153.595,70300001.0
2007-03-14 15:27:00,153.605,153.63,153.605,153.622,44900000.0
2007-03-14 15:28:00,153.638,153.643,153.631,153.637,115599998.0
2007-03-14 15:29:00,153.631,153.631,153.612,153.62,81499999.0
2007-03-14 15:30:00,153.615,153.634,153.608,153.634,76499998.0
2007-03-14 15:31:00,153.642,153.693,153.642,153.693,30900000.0
2007-03-14 15:32:00,153.719,153.762,153.717,153.762,106700000.0
2007-03-14 15:33:00,153.773,153.842,153.768,153.842,88000000.0
2007-03-14 15:34:00,153.867,153.896,153.867,153.889,100800002.0
2007-03-14 15:35:00,153.899,153.899,153.86,153.867,86799999.0
2007-03-14 15:36:00,153.883,153.887,153.87,153.873,122300000.0
2007-03-14 15:37:00,153.908,153.962,153.901,153.962,61700000.0
2007-03-14 15:38:00,153.97,153.979,153.938,153.938,55499999.0
2007-03-14 15:39:00,153.915,153.915,153.869,153.869,14000000.0
2007-03-14 15:40:00,153.839,153.894,153.835,153.892,120299999.0
2007-03-14 15:41:00,153.886,153.886,153.859,153.875,75200000.0
2007-03-14 15:42:00,153.875,153.875,153.838,153.838,71700001.0
2007-03-14 15:43:00,153.827,153.835,153.812,153.824,78200001.0
2007-03-14 15:44:00,153.814,153.833,153.801,153.801,106000001.0
2007-03-14 15:45:00,153.8,153.802,153.77,153.786,153600001.0
2007-03-14 15:46:00,153.789,153.802,153.788,153.796,117400002.0
2007-03-14 15:47:00,153.795,153.795,153.756,153.756,160800001.0
2007-03-14 15:48:00,153.745,153.745,153.712,153.712,74300001.0
2007-03-14 15:49:00,153.715,153.723,153.68,153.684,70999998.0
2007-03-14 15:50:00,153.691,153.695,153.642,153.656,100699999.0
2007-03-14 15:51:00,153.655,153.67,153.65,153.67,103000000.0
2007-03-14 15:52:00,153.668,153.709,153.661,153.709,93100001.0
2007-03-14 15:53:00,153.747,153.749,153.728,153.728,52500000.0
2007-03-14 15:54:00,153.722,153.771,153.722,153.764,90300001.0
2007-03-14 15:55:00,153.765,153.765,153.727,153.732,86900001.0
2007-03-14 15:56:00,153.753,153.786,153.753,153.786,76700002.0
2007-03-14 15:57:00,153.808,153.808,153.769,153.78,51300000.0
2007-03-14 15:58:00,153.785,153.806,153.744,153.756,75199999.0
2007-03-14 15:59:00,153.757,153.771,153.752,153.759,82500001.0
2007-03-14 16:00:00,153.747,153.764,153.745,153.756,60000000.0
2007-03-14 16:01:00,153.77,153.776,153.728,153.728,101000002.0
2007-03-14 16:02:00,153.718,153.727,153.703,153.705,148399999.0
2007-03-14 16:03:00,153.712,153.725,153.697,153.72,110300001.0
2007-03-14 16:04:00,153.718,153.723,153.707,153.716,145600001.0
2007-03-14 16:05:00,153.683,153.691,153.63,153.649,90799999.0
2007-03-14 16:06:00,153.635,153.639,153.556,153.556,54400000.0
2007-03-14 16:07:00,153.537,153.636,153.537,153.628,96999999.0
2007-03-14 16:08:00,153.619,153.65,153.608,153.65,102699999.0
2007-03-14 16:09:00,153.644,153.66,153.617,153.625,46400000.0
2007-03-14 16:10:00,153.629,153.633,153.611,153.633,113300001.0
2007-03-14 16:11:00,153.636,153.641,153.627,153.641,98300000.0
2007-03-14 16:12:00,153.624,153.66,153.624,153.656,107900002.0
2007-03-14 16:13:00,153.693,153.743,153.693,153.741,83999999.0
2007-03-14 16:14:00,153.771,153.841,153.771,153.839,65599999.0
2007-03-14 16:15:00,153.828,153.85,153.815,153.827,72800000.0
2007-03-14 16:16:00,153.806,153.806,153.761,153.761,72399999.0
2007-03-14 16:17:00,153.762,153.767,153.735,153.739,118300000.0
2007-03-14 16:18:00,153.744,153.78,153.743,153.78,54500000.0
2007-03-14 16:19:00,153.782,153.804,153.769,153.804,105400000.0
2007-03-14 16:20:00,153.826,153.831,153.781,153.781,104400002.0
2007-03-14 16:21:00,153.777,153.818,153.776,153.811,46300000.0
2007-03-14 16:22:00,153.797,153.809,153.761,153.761,119899998.0
2007-03-14 16:23:00,153.763,153.8,153.759,153.797,114800000.0
2007-03-14 16:24:00,153.794,153.805,153.788,153.802,79500000.0
2007-03-14 16:25:00,153.789,153.815,153.784,153.815,37699999.0
2007-03-14 16:26:00,153.81,153.81,153.788,153.788,43999999.0
2007-03-14 16:27:00,153.787,153.787,153.77,153.77,61499999.0
2007-03-14 16:28:00,153.777,153.795,153.777,153.795,40000000.0
2007-03-14 16:29:00,153.788,153.801,153.783,153.788,59699999.0
2007-03-14 16:30:00,153.788,153.788,153.761,153.768,104599999.0
2007-03-14 16:31:00,153.76,153.786,153.76,153.771,59500000.0
2007-03-14 16:32:00,153.773,153.786,153.77,153.786,35999999.0
2007-03-14 16:33:00,153.807,153.825,153.807,153.823,98199999.0
2007-03-14 16:34:00,153.828,153.878,153.822,153.878,183400000.0
2007-03-14 16:35:00,153.88,153.945,153.88,153.945,97600001.0
2007-03-14 16:36:00,153.956,154.066,153.956,154.062,104100000.0
2007-03-14 16:37:00,154.056,154.067,154.055,154.067,154600003.0
2007-03-14 16:38:00,154.065,154.071,154.052,154.071,61300000.0
2007-03-14 16:39:00,154.063,154.07,154.048,154.065,137099998.0
2007-03-14 16:40:00,154.065,154.101,154.065,154.101,61600000.0
2007-03-14 16:41:00,154.094,154.1,154.086,154.086,80500000.0
2007-03-14 16:42:00,154.093,154.179,154.088,154.169,147899998.0
2007-03-14 16:43:00,154.16,154.16,154.123,154.124,49500000.0
2007-03-14 16:44:00,154.115,154.115,154.049,154.063,89200001.0
2007-03-14 16:45:00,154.078,154.078,154.054,154.061,140699999.0
2007-03-14 16:46:00,154.052,154.059,154.042,154.042,30200000.0
2007-03-14 16:47:00,154.041,154.042,154.02,154.02,79600001.0
2007-03-14 16:48:00,154.023,154.036,154.012,154.012,42200000.0
2007-03-14 16:49:00,154.002,154.034,153.998,154.03,68599999.0
2007-03-14 16:50:00,154.042,154.055,154.04,154.04,61299999.0
2007-03-14 16:51:00,154.031,154.063,154.026,154.053,51000000.0
2007-03-14 16:52:00,154.053,154.068,154.042,154.042,123900002.0
2007-03-14 16:53:00,154.039,154.056,154.039,154.054,92600000.0
2007-03-14 16:54:00,154.046,154.046,154.025,154.025,85800001.0
2007-03-14 16:55:00,154.025,154.054,154.025,154.051,132199999.0
2007-03-14 16:56:00,154.057,154.057,154.025,154.025,104699998.0
2007-03-14 16:57:00,154.022,154.022,153.972,153.972,101799998.0
2007-03-14 16:58:00,153.975,153.988,153.969,153.988,66400000.0
2007-03-14 16:59:00,153.998,154.001,153.988,153.993,76700001.0
2007-03-14 17:00:00,153.989,154.008,153.972,154.008,81000000.0
2007-03-14 17:01:00,154.01,154.01,153.999,154.002,53199999.0
2007-03-14 17:02:00,153.984,153.989,153.974,153.974,47800000.0
2007-03-14 17:03:00,153.978,153.997,153.978,153.987,114500001.0
2007-03-14 17:04:00,153.99,154.021,153.99,153.992,159500002.0
2007-03-14 17:05:00,153.962,153.962,153.919,153.92,110099999.0
2007-03-14 17:06:00,153.93,153.936,153.907,153.933,99800000.0
2007-03-14 17:07:00,153.944,154.01,153.944,154.01,106699999.0
2007-03-14 17:08:00,154.004,154.004,153.961,153.961,63199999.0
2007-03-14 17:09:00,153.963,153.979,153.963,153.972,109399998.0
2007-03-14 17:10:00,153.968,153.994,153.968,153.992,140100003.0
2007-03-14 17:11:00,153.995,153.995,153.942,153.942,129100002.0
2007-03-14 17:12:00,153.936,153.953,153.933,153.953,51699999.0
2007-03-14 17:13:00,153.952,154.011,153.952,154.011,73100002.0
2007-03-14 17:14:00,154.007,154.025,153.999,154.025,44900000.0
2007-03-14 17:15:00,154.023,154.024,154.015,154.024,53200000.0
2007-03-14 17:16:00,154.027,154.028,154.01,154.018,66400000.0
2007-03-14 17:17:00,154.023,154.055,154.023,154.055,62300001.0
2007-03-14 17:18:00,154.057,154.071,154.057,154.062,105299999.0
2007-03-14 17:19:00,154.061,154.123,154.056,154.123,102699998.0
2007-03-14 17:20:00,154.119,154.127,154.104,154.104,159600002.0
2007-03-14 17:21:00,154.103,154.105,154.083,154.083,115899999.0
2007-03-14 17:22:00,154.062,154.062,154.033,154.04,46400000.0
2007-03-14 17:23:00,154.035,154.041,154.017,154.019,86000000.0
2007-03-14 17:24:00,154.032,154.046,154.029,154.029,107099998.0
2007-03-14 17:25:00,154.028,154.039,154.027,154.027,98999997.0
2007-03-14 17:26:00,154.028,154.043,154.027,154.027,101300002.0
2007-03-14 17:27:00,154.031,154.042,154.01,154.012,52799999.0
2007-03-14 17:28:00,153.989,153.989,153.967,153.97,109900000.0
2007-03-14 17:29:00,153.972,153.974,153.957,153.968,132700000.0
2007-03-14 17:30:00,153.963,153.963,153.945,153.945,102099999.0
2007-03-14 17:31:00,153.94,153.951,153.928,153.95,95000000.0
2007-03-14 17:32:00,153.935,153.935,153.897,153.897,76000000.0
2007-03-14 17:33:00,153.899,153.911,153.89,153.903,86599999.0
2007-03-14 17:34:00,153.918,153.918,153.884,153.894,77300000.0
2007-03-14 17:35:00,153.89,153.924,153.89,153.921,64700000.0
2007-03-14 17:36:00,153.92,153.92,153.89,153.89,53900000.0
2007-03-14 17:37:00,153.894,153.932,153.894,153.922,110699997.0
2007-03-14 17:38:00,153.936,153.938,153.924,153.925,100500000.0
2007-03-14 17:39:00,153.922,153.951,153.922,153.936,47800002.0
2007-03-14 17:40:00,153.925,153.936,153.915,153.917,101500000.0
2007-03-14 17:41:00,153.916,153.946,153.916,153.938,186799994.0
2007-03-14 17:42:00,153.958,153.975,153.944,153.975,69900000.0
2007-03-14 17:43:00,153.976,153.988,153.963,153.985,161000000.0
2007-03-14 17:44:00,153.992,153.992,153.979,153.99,60600000.0
2007-03-14 17:45:00,154.001,154.009,153.987,154.004,62400000.0
2007-03-14 17:46:00,154.01,154.01,153.994,154.01,69300001.0
2007-03-14 17:47:00,153.989,153.989,153.931,153.963,100600000.0
2007-03-14 17:48:00,153.972,153.981,153.941,153.941,65800000.0
2007-03-14 17:49:00,153.92,153.927,153.912,153.922,145699998.0
2007-03-14 17:50:00,153.93,153.942,153.93,153.94,60500000.0
2007-03-14 17:51:00,153.94,153.94,153.911,153.911,128400000.0
2007-03-14 17:52:00,153.907,153.935,153.907,153.931,156900001.0
2007-03-14 17:53:00,153.927,153.941,153.919,153.919,23700000.0
2007-03-14 17:54:00,153.897,153.897,153.863,153.88,29600000.0
2007-03-14 17:55:00,153.881,153.891,153.874,153.885,138800000.0
2007-03-14 17:56:00,153.883,153.883,153.868,153.88,92600002.0
2007-03-14 17:57:00,153.901,153.937,153.901,153.928,63100001.0
2007-03-14 17:58:00,153.93,153.93,153.912,153.926,122799997.0
2007-03-14 17:59:00,153.904,153.904,153.849,153.849,87799999.0
2007-03-14 18:00:00,153.859,153.875,153.851,153.873,70400000.0
2007-03-14 18:01:00,153.881,153.901,153.865,153.865,1524400002.0
2007-03-14 18:02:00,153.67,153.67,153.66,153.66,1391599996.0
2007-03-14 18:03:00,153.67,153.77,153.66,153.77,1391599996.0
2007-03-14 18:04:00,153.772,153.772,153.733,153.752,1391599996.0
2007-03-14 18:05:00,153.752,153.788,153.752,153.781,1645399997.0
2007-03-14 18:06:00,153.793,153.84,153.791,153.84,1109699999.0
2007-03-14 18:07:00,153.847,153.916,153.841,153.911,1893599995.0
2007-03-14 18:08:00,153.913,153.913,153.878,153.878,1521099997.0
2007-03-14 18:09:00,153.869,153.87,153.852,153.86,1320599997.0
2007-03-14 18:10:00,153.866,153.89,153.865,153.882,944499993.0
2007-03-14 18:11:00,153.887,153.887,153.824,153.824,783099996.0
2007-03-14 18:12:00,153.814,153.814,153.759,153.773,799700001.0
2007-03-14 18:13:00,153.77,153.817,153.77,153.795,1237499998.0
2007-03-14 18:14:00,153.793,153.793,153.761,153.775,1543300012.0
2007-03-14 18:15:00,153.766,153.766,153.723,153.729,1731299989.0
2007-03-14 18:16:00,153.732,153.779,153.728,153.764,1380300000.0
2007-03-14 18:17:00,153.774,153.803,153.774,153.794,799299999.0
2007-03-14 18:18:00,153.796,153.797,153.752,153.793,678299996.0
2007-03-14 18:19:00,153.787,153.817,153.784,153.798,678399994.0
2007-03-14 18:20:00,153.787,153.816,153.787,153.811,1346700000.0
2007-03-14 18:21:00,153.81,153.81,153.757,153.757,1205400002.0
2007-03-14 18:22:00,153.732,153.732,153.684,153.684,963299996.0
2007-03-14 18:23:00,153.668,153.689,153.648,153.67,1486699993.0
2007-03-14 18:24:00,153.674,153.734,153.674,153.731,1261699997.0
2007-03-14 18:25:00,153.737,153.774,153.728,153.743,1304000009.0
2007-03-14 18:26:00,153.74,153.758,153.733,153.733,996700004.0
2007-03-14 18:27:00,153.724,153.724,153.695,153.706,588699996.0
2007-03-14 18:28:00,153.71,153.71,153.662,153.696,736599995.0
2007-03-14 18:29:00,153.702,153.728,153.694,153.728,868700002.0
2007-03-14 18:30:00,153.726,153.738,153.707,153.735,419900002.0
2007-03-14 18:31:00,153.736,153.738,153.7,153.716,980400004.0
2007-03-14 18:32:00,153.712,153.746,153.712,153.746,1330800004.0
2007-03-14 18:33:00,153.756,153.813,153.751,153.81,1523099997.0
2007-03-14 18:34:00,153.829,153.841,153.818,153.819,994599996.0
2007-03-14 18:35:00,153.819,153.819,153.772,153.795,1108899998.0
2007-03-14 18:36:00,153.797,153.8,153.776,153.779,613000003.0
2007-03-14 18:37:00,153.778,153.801,153.778,153.787,708399990.0
2007-03-14 18:38:00,153.8,153.838,153.796,153.827,384600001.0
2007-03-14 18:39:00,153.829,153.829,153.799,153.803,250800000.0
2007-03-14 18:40:00,153.795,153.82,153.788,153.805,965899999.0
2007-03-14 18:41:00,153.815,153.837,153.815,153.833,361599999.0
2007-03-14 18:42:00,153.83,153.83,153.787,153.787,770199999.0
2007-03-14 18:43:00,153.796,153.837,153.796,153.805,316599999.0
2007-03-14 18:44:00,153.808,153.821,153.804,153.81,335199998.0
2007-03-14 18:45:00,153.806,153.82,153.794,153.8,277399999.0
2007-03-14 18:46:00,153.794,153.794,153.758,153.77,622100002.0
2007-03-14 18:47:00,153.755,153.768,153.741,153.741,184299999.0
2007-03-14 18:48:00,153.744,153.761,153.744,153.752,672100004.0
2007-03-14 18:49:00,153.755,153.773,153.752,153.755,551399999.0
2007-03-14 18:50:00,153.755,153.763,153.727,153.742,690300002.0
2007-03-14 18:51:00,153.73,153.73,153.68,153.683,602099995.0
2007-03-14 18:52:00,153.679,153.679,153.637,153.661,722500001.0
2007-03-14 18:53:00,153.666,153.711,153.66,153.703,1033799993.0
2007-03-14 18:54:00,153.702,153.702,153.672,153.672,816099998.0
2007-03-14 18:55:00,153.677,153.697,153.668,153.668,891200000.0
2007-03-14 18:56:00,153.668,153.688,153.668,153.67,393099998.0
2007-03-14 18:57:00,153.675,153.675,153.647,153.65,607400001.0
2007-03-14 18:58:00,153.662,153.725,153.648,153.725,768899997.0
2007-03-14 18:59:00,153.737,153.738,153.685,153.695,700799994.0
2007-03-14 19:00:00,153.682,153.687,153.658,153.679,362000001.0
2007-03-14 19:01:00,153.685,153.731,153.685,153.705,375900002.0
2007-03-14 19:02:00,153.7,153.706,153.687,153.69,271999999.0
2007-03-14 19:03:00,153.681,153.712,153.665,153.712,710199997.0
2007-03-14 19:04:00,153.719,153.794,153.719,153.794,535000003.0
2007-03-14 19:05:00,153.81,153.829,153.801,153.81,735899998.0
2007-03-14 19:06:00,153.81,153.81,153.778,153.782,885599999.0
2007-03-14 19:07:00,153.776,153.776,153.749,153.757,916400000.0
2007-03-14 19:08:00,153.76,153.769,153.731,153.769,833599995.0
2007-03-14 19:09:00,153.768,153.823,153.767,153.823,591400000.0
2007-03-14 19:10:00,153.851,153.893,153.851,153.87,286100008.0
2007-03-14 19:11:00,153.875,153.9,153.875,153.885,414899998.0
2007-03-14 19:12:00,153.885,153.917,153.877,153.914,389300000.0
2007-03-14 19:13:00,153.91,153.918,153.888,153.918,212199997.0
2007-03-14 19:14:00,153.915,153.924,153.885,153.885,272800004.0
2007-03-14 19:15:00,153.871,153.871,153.831,153.837,919199998.0
2007-03-14 19:16:00,153.844,153.848,153.829,153.848,462400000.0
2007-03-14 19:17:00,153.845,153.848,153.834,153.844,282200000.0
2007-03-14 19:18:00,153.864,153.895,153.844,153.891,225800000.0
2007-03-14 19:19:00,153.895,153.895,153.876,153.889,648600001.0
2007-03-14 19:20:00,153.897,153.911,153.893,153.9,353100002.0
2007-03-14 19:21:00,153.902,153.924,153.887,153.919,477000001.0
2007-03-14 19:22:00,153.923,153.944,153.923,153.936,111400000.0
2007-03-14 19:23:00,153.943,153.943,153.923,153.937,1130899996.0
2007-03-14 19:24:00,153.94,153.955,153.931,153.955,530200000.0
2007-03-14 19:25:00,153.967,154.095,153.967,154.053,570899998.0
2007-03-14 19:26:00,154.05,154.082,154.046,154.051,1094299991.0
2007-03-14 19:27:00,154.05,154.102,154.048,154.063,665999993.0
2007-03-14 19:28:00,154.055,154.06,154.031,154.032,487200001.0
2007-03-14 19:29:00,154.021,154.021,153.982,153.986,330599999.0
2007-03-14 19:30:00,153.986,153.991,153.973,153.973,555400003.0
2007-03-14 19:31:00,153.975,154.024,153.975,153.99,652800002.0
2007-03-14 19:32:00,153.993,154.039,153.993,154.034,887099998.0
2007-03-14 19:33:00,154.037,154.04,154.007,154.016,437499998.0
2007-03-14 19:34:00,154.008,154.008,153.964,153.964,1091299999.0
2007-03-14 19:35:00,153.965,153.986,153.96,153.986,681399993.0
2007-03-14 19:36:00,153.988,153.988,153.957,153.962,411500002.0
2007-03-14 19:37:00,153.953,153.974,153.953,153.969,94899998.0
2007-03-14 19:38:00,153.983,154.009,153.983,154.004,656299991.0
2007-03-14 19:39:00,154.01,154.021,153.998,153.998,725900002.0
2007-03-14 19:40:00,154.0,154.0,153.99,154.0,511599998.0
2007-03-14 19:41:00,154.001,154.05,154.001,154.05,911899990.0
2007-03-14 19:42:00,154.075,154.092,154.073,154.092,501700000.0
2007-03-14 19:43:00,154.09,154.106,154.09,154.101,142399999.0
2007-03-14 19:44:00,154.111,154.153,154.111,154.153,559700000.0
2007-03-14 19:45:00,154.153,154.158,154.138,154.138,77499999.0
2007-03-14 19:46:00,154.14,154.143,154.117,154.118,413999992.0
2007-03-14 19:47:00,154.115,154.115,154.087,154.1,289399999.0
2007-03-14 19:48:00,154.102,154.109,154.086,154.095,698999994.0
2007-03-14 19:49:00,154.11,154.137,154.106,154.122,353800001.0
2007-03-14 19:50:00,154.113,154.113,154.066,154.069,376500003.0
2007-03-14 19:51:00,154.072,154.103,154.072,154.103,307999997.0
2007-03-14 19:52:00,154.106,154.115,154.1,154.1,645599999.0
2007-03-14 19:53:00,154.106,154.123,154.093,154.095,470399999.0
2007-03-14 19:54:00,154.09,154.102,154.075,154.09,387900003.0
2007-03-14 19:55:00,154.09,154.092,154.077,154.077,181200000.0
2007-03-14 19:56:00,154.075,154.075,154.028,154.028,364799999.0
2007-03-14 19:57:00,154.014,154.034,154.014,154.032,777300000.0
2007-03-14 19:58:00,154.037,154.053,154.034,154.05,594700000.0
2007-03-14 19:59:00,154.052,154.055,154.039,154.04,622999998.0
2007-03-14 20:00:00,154.051,154.111,154.051,154.087,201299995.0
2007-03-14 20:01:00,154.083,154.094,154.068,154.072,399700003.0
2007-03-14 20:02:00,154.066,154.082,154.061,154.078,261400002.0
2007-03-14 20:03:00,154.073,154.079,154.053,154.053,315000000.0
2007-03-14 20:04:00,154.054,154.075,154.054,154.069,389400001.0
2007-03-14 20:05:00,154.068,154.077,154.055,154.077,612100001.0
2007-03-14 20:06:00,154.082,154.082,154.055,154.055,676000001.0
2007-03-14 20:07:00,154.05,154.086,154.05,154.086,235800000.0
2007-03-14 20:08:00,154.089,154.096,154.082,154.085,662500001.0
2007-03-14 20:09:00,154.082,154.084,154.065,154.077,368300001.0
2007-03-14 20:10:00,154.07,154.086,154.058,154.086,277600001.0
2007-03-14 20:11:00,154.091,154.091,154.065,154.084,715500001.0
2007-03-14 20:12:00,154.083,154.108,154.083,154.09,680899997.0
2007-03-14 20:13:00,154.087,154.097,154.071,154.085,338100003.0
2007-03-14 20:14:00,154.074,154.074,154.04,154.04,408500002.0
2007-03-14 20:15:00,154.045,154.06,154.045,154.047,560800005.0
2007-03-14 20:16:00,154.043,154.06,154.041,154.045,663699997.0
2007-03-14 20:17:00,154.047,154.065,154.047,154.059,318399998.0
2007-03-14 20:18:00,154.058,154.058,154.025,154.05,138499999.0
2007-03-14 20:19:00,154.055,154.092,154.055,154.085,444399995.0
2007-03-14 20:20:00,154.096,154.149,154.087,154.136,226300002.0
2007-03-14 20:21:00,154.143,154.17,154.134,154.165,432800000.0
2007-03-14 20:22:00,154.159,154.176,154.146,154.154,487900005.0
2007-03-14 20:23:00,154.162,154.235,154.155,154.224,622900002.0
2007-03-14 20:24:00,154.238,154.254,154.231,154.25,263700004.0
2007-03-14 20:25:00,154.259,154.415,154.259,154.39,428699998.0
2007-03-14 20:26:00,154.4,154.431,154.33,154.365,233099999.0
2007-03-14 20:27:00,154.362,154.401,154.359,154.397,723199992.0
2007-03-14 20:28:00,154.389,154.4,154.378,154.39,1123199994.0
2007-03-14 20:29:00,154.384,154.392,154.364,154.372,1251200003.0
2007-03-14 20:30:00,154.377,154.391,154.359,154.379,1793899994.0
2007-03-14 20:31:00,154.375,154.417,154.368,154.412,1330100007.0
2007-03-14 20:32:00,154.422,154.438,154.416,154.437,1326499998.0
2007-03-14 20:33:00,154.434,154.434,154.415,154.415,599699996.0
2007-03-14 20:34:00,154.403,154.407,154.391,154.402,371499998.0
2007-03-14 20:35:00,154.403,154.407,154.392,154.407,395599997.0
2007-03-14 20:36:00,154.41,154.425,154.408,154.425,694499993.0
2007-03-14 20:37:00,154.424,154.424,154.406,154.411,464600003.0
2007-03-14 20:38:00,154.422,154.471,154.422,154.471,806100000.0
2007-03-14 20:39:00,154.484,154.526,154.479,154.512,802300001.0
2007-03-14 20:40:00,154.5,154.5,154.47,154.477,1005200005.0
2007-03-14 20:41:00,154.478,154.495,154.478,154.492,461700001.0
2007-03-14 20:42:00,154.502,154.523,154.492,154.523,160200000.0
2007-03-14 20:43:00,154.532,154.571,154.532,154.539,501699997.0
2007-03-14 20:44:00,154.527,154.533,154.49,154.493,859500006.0
2007-03-14 20:45:00,154.486,154.498,154.475,154.475,643899999.0
2007-03-14 20:46:00,154.474,154.479,154.441,154.47,743900002.0
2007-03-14 20:47:00,154.47,154.502,154.47,154.493,909400002.0
2007-03-14 20:48:00,154.494,154.511,154.483,154.49,604300003.0
2007-03-14 20:49:00,154.5,154.516,154.498,154.5,393700000.0
2007-03-14 20:50:00,154.488,154.491,154.467,154.467,1025699994.0
2007-03-14 20:51:00,154.455,154.461,154.43,154.436,560099999.0
2007-03-14 20:52:00,154.427,154.443,154.417,154.443,250600000.0
2007-03-14 20:53:00,154.452,154.459,154.422,154.452,764399994.0
2007-03-14 20:54:00,154.447,154.45,154.437,154.44,221300001.0
2007-03-14 20:55:00,154.425,154.425,154.388,154.395,830700003.0
2007-03-14 20:56:00,154.389,154.407,154.387,154.39,936500002.0
2007-03-14 20:57:00,154.388,154.413,154.388,154.413,832200004.0
2007-03-14 20:58:00,154.42,154.42,154.382,154.388,1189700007.0
2007-03-14 20:59:00,154.38,154.393,154.374,154.375,955700000.0
2007-03-14 21:00:00,154.384,154.4,154.375,154.389,1053100001.0
2007-03-14 21:01:00,154.397,154.417,154.394,154.399,859400001.0
2007-03-14 21:02:00,154.396,154.432,154.38,154.425,439400001.0
2007-03-14 21:03:00,154.421,154.428,154.406,154.408,650599999.0
2007-03-14 21:04:00,154.402,154.419,154.393,154.419,599900001.0
2007-03-14 21:05:00,154.42,154.468,154.411,154.467,480400001.0
2007-03-14 21:06:00,154.475,154.503,154.475,154.492,753599996.0
2007-03-14 21:07:00,154.49,154.512,154.49,154.5,466200000.0
2007-03-14 21:08:00,154.501,154.532,154.494,154.528,333800001.0
2007-03-14 21:09:00,154.55,154.581,154.55,154.581,223300003.0
2007-03-14 21:10:00,154.584,154.594,154.554,154.554,370099997.0
2007-03-14 21:11:00,154.545,154.562,154.531,154.542,232800001.0
2007-03-14 21:12:00,154.539,154.545,154.532,154.537,444500000.0
2007-03-14 21:13:00,154.523,154.55,154.523,154.55,590199999.0
2007-03-14 21:14:00,154.536,154.557,154.53,154.557,791500005.0
2007-03-14 21:15:00,154.562,154.575,154.556,154.567,765299998.0
2007-03-14 21:16:00,154.588,154.684,154.588,154.65,582599997.0
2007-03-14 21:17:00,154.646,154.693,154.642,154.693,712400001.0
2007-03-14 21:18:00,154.714,154.829,154.713,154.826,272000001.0
2007-03-14 21:19:00,154.836,154.836,154.772,154.772,472999999.0
2007-03-14 21:20:00,154.755,154.755,154.698,154.698,1368199997.0
2007-03-14 21:21:00,154.69,154.709,154.683,154.69,561199999.0
2007-03-14 21:22:00,154.686,154.698,154.67,154.68,1019200005.0
2007-03-14 21:23:00,154.685,154.706,154.685,154.7,612499999.0
2007-03-14 21:24:00,154.701,154.752,154.697,154.697,696899997.0
2007-03-14 21:25:00,154.691,154.708,154.676,154.704,698300003.0
2007-03-14 21:26:00,154.706,154.706,154.682,154.685,356399999.0
2007-03-14 21:27:00,154.697,154.725,154.697,154.722,165999999.0
2007-03-14 21:28:00,154.708,154.712,154.703,154.703,77600000.0
2007-03-14 21:29:00,154.698,154.707,154.692,154.696,179100000.0
2007-03-14 21:30:00,154.692,154.713,154.684,154.709,172199998.0
2007-03-14 21:31:00,154.714,154.715,154.712,154.715,47000000.0
2007-03-14 21:32:00,154.714,154.723,154.706,154.708,607300004.0
2007-03-14 21:33:00,154.702,154.702,154.677,154.68,238899997.0
2007-03-14 21:34:00,154.677,154.678,154.63,154.63,253399998.0
2007-03-14 21:35:00,154.622,154.622,154.596,154.597,224800001.0
2007-03-14 21:36:00,154.605,154.605,154.582,154.593,226899996.0
2007-03-14 21:37:00,154.598,154.598,154.59,154.593,123200000.0
2007-03-14 21:38:00,154.587,154.588,154.569,154.569,122000001.0
2007-03-14 21:39:00,154.549,154.549,154.509,154.514,257099999.0
2007-03-14 21:40:00,154.515,154.563,154.515,154.559,284599999.0
2007-03-14 21:41:00,154.555,154.555,154.529,154.543,123400001.0
2007-03-14 21:42:00,154.543,154.546,154.532,154.538,276799998.0
2007-03-14 21:43:00,154.529,154.54,154.512,154.516,394099998.0
2007-03-14 21:44:00,154.508,154.508,154.45,154.485,773899999.0
2007-03-14 21:45:00,154.488,154.514,154.483,154.484,327300003.0
2007-03-14 21:46:00,154.49,154.513,154.485,154.503,437299995.0
2007-03-14 21:47:00,154.511,154.532,154.508,154.532,445600001.0
2007-03-14 21:48:00,154.547,154.563,154.541,154.563,47400001.0
2007-03-14 21:49:00,154.558,154.62,154.555,154.62,150299997.0
2007-03-14 21:50:00,154.652,154.683,154.651,154.659,102100000.0
2007-03-14 21:51:00,154.649,154.681,154.646,154.681,174900000.0
2007-03-14 21:52:00,154.686,154.718,154.686,154.718,113100001.0
2007-03-14 21:53:00,154.752,154.805,154.752,154.773,74699999.0
2007-03-14 21:54:00,154.767,154.769,154.74,154.749,92799999.0
2007-03-14 21:55:00,154.768,154.808,154.768,154.808,19200000.0
2007-03-14 21:56:00,154.84,154.858,154.823,154.823,91700000.0
2007-03-14 21:57:00,154.796,154.8,154.781,154.8,85400001.0
2007-03-14 21:58:00,154.813,154.818,154.805,154.81,57600001.0
2007-03-14 21:59:00,154.809,154.829,154.809,154.816,83900000.0
2007-03-14 22:00:00,154.82,154.846,154.82,154.828,239899997.0
2007-03-14 22:01:00,154.828,154.838,154.808,154.808,432299996.0
2007-03-14 22:02:00,154.806,154.806,154.781,154.795,377700003.0
2007-03-14 22:03:00,154.792,154.8,154.792,154.798,152900001.0
2007-03-14 22:04:00,154.807,154.822,154.807,154.812,111400000.0
2007-03-14 22:05:00,154.81,154.816,154.805,154.81,90800001.0
2007-03-14 22:06:00,154.817,154.832,154.817,154.83,112700000.0
2007-03-14 22:07:00,154.825,154.825,154.798,154.805,89299998.0
2007-03-14 22:08:00,154.807,154.809,154.796,154.809,330800000.0
2007-03-14 22:09:00,154.806,154.808,154.798,154.798,83499999.0
2007-03-14 22:10:00,154.795,154.798,154.792,154.792,145099998.0
2007-03-14 22:11:00,154.786,154.806,154.786,154.805,231599999.0
2007-03-14 22:12:00,154.807,154.819,154.791,154.792,186000000.0
2007-03-14 22:13:00,154.79,154.799,154.787,154.796,90900000.0
2007-03-14 22:14:00,154.798,154.799,154.785,154.799,70100000.0
2007-03-14 22:15:00,154.805,154.815,154.791,154.791,171099998.0
2007-03-14 22:16:00,154.797,154.81,154.797,154.806,139000001.0
2007-03-14 22:17:00,154.802,154.82,154.798,154.81,152800003.0
2007-03-14 22:18:00,154.808,154.824,154.808,154.815,128599998.0
2007-03-14 22:19:00,154.826,154.836,154.822,154.832,156599996.0
2007-03-14 22:20:00,154.84,154.863,154.84,154.863,111900000.0
2007-03-14 22:21:00,154.872,154.877,154.858,154.862,72600000.0
2007-03-14 22:22:00,154.859,154.859,154.837,154.845,237100004.0
2007-03-14 22:23:00,154.84,154.843,154.827,154.832,205700001.0
2007-03-14 22:24:00,154.827,154.827,154.807,154.815,64100000.0
2007-03-14 22:25:00,154.813,154.813,154.788,154.788,221199999.0
2007-03-14 22:26:00,154.782,154.782,154.774,154.779,63900000.0
2007-03-14 22:27:00,154.775,154.784,154.759,154.77,715399996.0
2007-03-14 22:28:00,154.775,154.783,154.77,154.777,312099999.0
2007-03-14 22:29:00,154.789,154.794,154.788,154.788,119999999.0
2007-03-14 22:30:00,154.789,154.798,154.789,154.798,104600000.0
2007-03-14 22:31:00,154.794,154.794,154.78,154.78,113999998.0
2007-03-14 22:32:00,154.787,154.819,154.787,154.815,152600000.0
2007-03-14 22:33:00,154.814,154.814,154.775,154.775,176200000.0
2007-03-14 22:34:00,154.771,154.781,154.765,154.781,179299999.0
2007-03-14 22:35:00,154.774,154.776,154.769,154.769,212300003.0
2007-03-14 22:36:00,154.775,154.78,154.767,154.767,419099996.0
2007-03-14 22:37:00,154.765,154.771,154.762,154.765,280399999.0
2007-03-14 22:38:00,154.76,154.775,154.76,154.765,177700001.0
2007-03-14 22:39:00,154.765,154.768,154.756,154.762,248199995.0
2007-03-14 22:40:00,154.763,154.767,154.748,154.75,384099995.0
2007-03-14 22:41:00,154.743,154.743,154.727,154.727,164500001.0
2007-03-14 22:42:00,154.74,154.746,154.737,154.743,239900001.0
2007-03-14 22:43:00,154.753,154.765,154.744,154.765,108700001.0
2007-03-14 22:44:00,154.773,154.781,154.767,154.767,312900000.0
2007-03-14 22:45:00,154.767,154.771,154.756,154.762,183799999.0
2007-03-14 22:46:00,154.759,154.759,154.746,154.751,105800001.0
2007-03-14 22:47:00,154.749,154.749,154.737,154.737,87899999.0
2007-03-14 22:48:00,154.735,154.743,154.735,154.74,323500002.0
2007-03-14 22:49:00,154.738,154.747,154.729,154.74,336399998.0
2007-03-14 22:50:00,154.735,154.735,154.718,154.718,119500001.0
2007-03-14 22:51:00,154.715,154.727,154.714,154.724,202000003.0
2007-03-14 22:52:00,154.725,154.73,154.716,154.73,180700000.0
2007-03-14 22:53:00,154.725,154.735,154.72,154.725,149300001.0
2007-03-14 22:54:00,154.739,154.747,154.733,154.747,57100000.0
2007-03-14 22:55:00,154.75,154.769,154.75,154.762,118700002.0
2007-03-14 22:56:00,154.775,154.797,154.775,154.795,97700000.0
2007-03-14 22:57:00,154.787,154.79,154.777,154.787,174200000.0
2007-03-14 22:58:00,154.798,154.814,154.798,154.803,116399999.0
2007-03-14 22:59:00,154.804,154.804,154.775,154.778,214100001.0
2007-03-14 23:00:00,154.799,154.799,154.761,154.774,115099999.0
2007-03-14 23:01:00,154.792,154.8,154.768,154.78,126600000.0
2007-03-14 23:02:00,154.765,154.774,154.753,154.753,118900001.0
2007-03-14 23:03:00,154.757,154.786,154.757,154.77,128200000.0
2007-03-14 23:04:00,154.757,154.784,154.757,154.758,78400000.0
2007-03-14 23:05:00,154.768,154.787,154.746,154.747,78600001.0
2007-03-14 23:06:00,154.754,154.771,154.754,154.76,80800000.0
2007-03-14 23:07:00,154.76,154.779,154.76,154.776,133200001.0
2007-03-14 23:08:00,154.756,154.756,154.734,154.743,74700000.0
2007-03-14 23:09:00,154.754,154.768,154.754,154.767,68100000.0
2007-03-14 23:10:00,154.767,154.775,154.767,154.774,113900001.0
2007-03-14 23:11:00,154.769,154.769,154.745,154.749,103200000.0
2007-03-14 23:12:00,154.76,154.76,154.748,154.751,85699999.0
2007-03-14 23:13:00,154.753,154.77,154.753,154.762,76299999.0
2007-03-14 23:14:00,154.769,154.78,154.769,154.78,40400001.0
2007-03-14 23:15:00,154.785,154.79,154.782,154.785,49200000.0
2007-03-14 23:16:00,154.785,154.787,154.761,154.772,123000000.0
2007-03-14 23:17:00,154.762,154.762,154.755,154.76,75900000.0
2007-03-14 23:18:00,154.755,154.766,154.743,154.766,257499999.0
2007-03-14 23:19:00,154.769,154.778,154.763,154.773,120400000.0
2007-03-14 23:20:00,154.778,154.779,154.765,154.769,102000000.0
2007-03-14 23:21:00,154.775,154.781,154.766,154.769,38100000.0
2007-03-14 23:22:00,154.77,154.775,154.757,154.759,154299998.0
2007-03-14 23:23:00,154.752,154.753,154.741,154.749,59099999.0
2007-03-14 23:24:00,154.74,154.753,154.74,154.753,70099999.0
2007-03-14 23:25:00,154.743,154.753,154.742,154.751,79200001.0
2007-03-14 23:26:00,154.748,154.755,154.74,154.747,82900001.0
2007-03-14 23:27:00,154.751,154.757,154.749,154.75,69200001.0
2007-03-14 23:28:00,154.748,154.75,154.744,154.744,51099999.0
2007-03-14 23:29:00,154.744,154.762,154.744,154.762,218599999.0
2007-03-14 23:30:00,154.765,154.765,154.757,154.757,73299998.0
2007-03-14 23:31:00,154.762,154.771,154.761,154.771,105399998.0
2007-03-14 23:32:00,154.779,154.786,154.76,154.765,85899999.0
2007-03-14 23:33:00,154.757,154.76,154.757,154.76,57800000.0
2007-03-14 23:34:00,154.762,154.774,154.762,154.766,95000000.0
2007-03-14 23:35:00,154.771,154.771,154.758,154.76,110699999.0
2007-03-14 23:36:00,154.753,154.758,154.745,154.751,99499998.0
2007-03-14 23:37:00,154.758,154.763,154.752,154.763,62200000.0
2007-03-14 23:38:00,154.76,154.767,154.755,154.755,117899999.0
2007-03-14 23:39:00,154.76,154.76,154.749,154.759,98800000.0
2007-03-14 23:40:00,154.755,154.761,154.752,154.76,73100000.0
2007-03-14 23:41:00,154.746,154.758,154.746,154.756,89499999.0
2007-03-14 23:42:00,154.758,154.771,154.758,154.762,178499998.0
2007-03-14 23:43:00,154.751,154.766,154.751,154.763,118900002.0
2007-03-14 23:44:00,154.758,154.761,154.755,154.761,84399999.0
2007-03-14 23:45:00,154.76,154.76,154.755,154.76,115000000.0
2007-03-14 23:46:00,154.76,154.76,154.76,154.76,4000000.0
2007-03-14 23:47:00,154.758,154.766,154.757,154.764,54300000.0
2007-03-14 23:48:00,154.762,154.773,154.757,154.77,144400001.0
2007-03-14 23:49:00,154.773,154.78,154.771,154.775,98900002.0
2007-03-14 23:50:00,154.771,154.779,154.768,154.777,51200001.0
2007-03-14 23:51:00,154.768,154.783,154.764,154.764,53300000.0
2007-03-14 23:52:00,154.76,154.76,154.742,154.747,155399998.0
2007-03-14 23:53:00,154.726,154.741,154.723,154.723,92499997.0
2007-03-14 23:54:00,154.732,154.732,154.719,154.723,114299997.0
2007-03-14 23:55:00,154.721,154.73,154.714,154.714,111399999.0
2007-03-14 23:56:00,154.718,154.721,154.703,154.712,92399999.0
2007-03-14 23:57:00,154.711,154.711,154.705,154.708,31399999.0
2007-03-14 23:58:00,154.706,154.709,154.706,154.709,9600000.0
2007-03-14 23:59:00,154.708,154.721,154.704,154.718,124299998.0
2007-03-15 00:00:00,154.718,154.727,154.712,154.718,126299998.0
2007-03-15 00:01:00,154.709,154.717,154.705,154.714,50000000.0
2007-03-15 00:02:00,154.72,154.724,154.712,154.715,156800000.0
2007-03-15 00:03:00,154.732,154.732,154.716,154.723,80000000.0
2007-03-15 00:04:00,154.732,154.735,154.724,154.73,89800000.0
2007-03-15 00:05:00,154.731,154.734,154.727,154.732,60100000.0
2007-03-15 00:06:00,154.714,154.728,154.705,154.705,145700000.0
2007-03-15 00:07:00,154.695,154.72,154.69,154.707,124099998.0
2007-03-15 00:08:00,154.711,154.749,154.711,154.728,37000000.0
2007-03-15 00:09:00,154.73,154.743,154.719,154.735,114199999.0
2007-03-15 00:10:00,154.728,154.744,154.719,154.744,56300001.0
2007-03-15 00:11:00,154.735,154.735,154.715,154.734,65399998.0
2007-03-15 00:12:00,154.733,154.746,154.733,154.739,118600002.0
2007-03-15 00:13:00,154.728,154.744,154.727,154.742,96600000.0
2007-03-15 00:14:00,154.742,154.746,154.731,154.743,120700003.0
2007-03-15 00:15:00,154.752,154.754,154.741,154.745,112699999.0
2007-03-15 00:16:00,154.751,154.766,154.746,154.755,187300000.0
2007-03-15 00:17:00,154.735,154.745,154.727,154.733,97999998.0
2007-03-15 00:18:00,154.754,154.785,154.754,154.772,102800000.0
2007-03-15 00:19:00,154.781,154.817,154.781,154.814,77499999.0
2007-03-15 00:20:00,154.794,154.816,154.794,154.8,61300000.0
2007-03-15 00:21:00,154.797,154.8,154.787,154.8,32000000.0
2007-03-15 00:22:00,154.805,154.81,154.8,154.8,121100001.0
2007-03-15 00:23:00,154.823,154.858,154.823,154.853,52500001.0
2007-03-15 00:24:00,154.854,154.864,154.831,154.831,92500000.0
2007-03-15 00:25:00,154.836,154.847,154.834,154.839,106699999.0
2007-03-15 00:26:00,154.834,154.84,154.825,154.825,111900001.0
2007-03-15 00:27:00,154.822,154.843,154.822,154.835,50700000.0
2007-03-15 00:28:00,154.832,154.844,154.824,154.824,102500000.0
2007-03-15 00:29:00,154.851,154.854,154.843,154.848,85999999.0
2007-03-15 00:30:00,154.847,154.858,154.846,154.858,103700000.0
2007-03-15 00:31:00,154.854,154.867,154.848,154.848,89200001.0
2007-03-15 00:32:00,154.853,154.868,154.853,154.858,39900000.0
2007-03-15 00:33:00,154.889,154.94,154.889,154.94,102299999.0
2007-03-15 00:34:00,154.935,154.935,154.911,154.925,141699998.0
2007-03-15 00:35:00,154.932,154.943,154.926,154.943,113600000.0
2007-03-15 00:36:00,154.94,154.947,154.932,154.946,73799999.0
2007-03-15 00:37:00,154.945,154.954,154.94,154.941,62400000.0
2007-03-15 00:38:00,154.95,154.95,154.935,154.935,88199999.0
2007-03-15 00:39:00,154.932,154.932,154.912,154.913,67100000.0
2007-03-15 00:40:00,154.904,154.912,154.877,154.888,63899999.0
2007-03-15 00:41:00,154.89,154.906,154.89,154.897,110100001.0
2007-03-15 00:42:00,154.882,154.89,154.88,154.888,72100000.0
2007-03-15 00:43:00,154.896,154.898,154.883,154.896,125500000.0
2007-03-15 00:44:00,154.9,154.9,154.885,154.896,92600000.0
2007-03-15 00:45:00,154.9,154.905,154.9,154.9,63300000.0
2007-03-15 00:46:00,154.897,154.897,154.882,154.882,39099999.0
2007-03-15 00:47:00,154.89,154.905,154.89,154.898,26300000.0
2007-03-15 00:48:00,154.921,154.96,154.921,154.957,92000002.0
2007-03-15 00:49:00,154.957,154.966,154.957,154.96,61200000.0
2007-03-15 00:50:00,154.967,154.972,154.956,154.963,77400000.0
2007-03-15 00:51:00,154.962,154.962,154.945,154.946,70100000.0
2007-03-15 00:52:00,154.955,154.961,154.941,154.961,93999998.0
2007-03-15 00:53:00,154.982,155.121,154.982,155.114,87600000.0
2007-03-15 00:54:00,155.096,155.096,154.972,154.972,100300001.0
2007-03-15 00:55:00,154.952,155.013,154.952,155.013,105800000.0
2007-03-15 00:56:00,155.016,155.016,154.995,155.001,150899999.0
2007-03-15 00:57:00,154.992,154.992,154.963,154.968,121899999.0
2007-03-15 00:58:00,154.966,154.966,154.955,154.96,63600000.0
2007-03-15 00:59:00,154.971,154.998,154.971,154.998,77300000.0
2007-03-15 01:00:00,154.975,154.98,154.961,154.977,120299999.0
2007-03-15 01:01:00,154.976,154.976,154.964,154.973,96400001.0
2007-03-15 01:02:00,154.97,154.97,154.946,154.963,79100001.0
2007-03-15 01:03:00,154.976,154.976,154.953,154.968,70200000.0
2007-03-15 01:04:00,154.965,154.965,154.953,154.965,170199999.0
2007-03-15 01:05:00,154.972,154.99,154.972,154.983,55200000.0
2007-03-15 01:06:00,154.993,155.017,154.991,155.017,123200000.0
2007-03-15 01:07:00,155.028,155.041,155.023,155.041,46000000.0
2007-03-15 01:08:00,155.051,155.077,155.051,155.058,89400000.0
2007-03-15 01:09:00,155.053,155.07,155.053,155.066,141200001.0
2007-03-15 01:10:00,155.063,155.131,155.055,155.131,59700001.0
2007-03-15 01:11:00,155.153,155.251,155.153,155.251,43200000.0
2007-03-15 01:12:00,155.306,155.483,155.306,155.448,69999999.0
2007-03-15 01:13:00,155.431,155.431,155.36,155.36,76000000.0
2007-03-15 01:14:00,155.335,155.335,155.276,155.276,34400000.0
2007-03-15 01:15:00,155.272,155.273,155.257,155.265,129000000.0
2007-03-15 01:16:00,155.288,155.291,155.262,155.27,115100001.0
2007-03-15 01:17:00,155.248,155.259,155.228,155.228,179200001.0
2007-03-15 01:18:00,155.238,155.264,155.238,155.264,66599999.0
2007-03-15 01:19:00,155.265,155.265,155.217,155.217,40300000.0
2007-03-15 01:20:00,155.212,155.212,155.199,155.204,57000002.0
2007-03-15 01:21:00,155.191,155.206,155.191,155.195,112400001.0
2007-03-15 01:22:00,155.209,155.211,155.199,155.204,74399999.0
2007-03-15 01:23:00,155.197,155.197,155.156,155.156,73500000.0
2007-03-15 01:24:00,155.137,155.149,155.09,155.09,74100002.0
2007-03-15 01:25:00,155.083,155.091,155.066,155.078,45500000.0
2007-03-15 01:26:00,155.072,155.135,155.072,155.135,141899998.0
2007-03-15 01:27:00,155.123,155.123,155.06,155.06,107000000.0
2007-03-15 01:28:00,155.058,155.073,155.058,155.066,52299999.0
2007-03-15 01:29:00,155.11,155.18,155.11,155.158,90899999.0
2007-03-15 01:30:00,155.145,155.145,155.116,155.138,147400002.0
2007-03-15 01:31:00,155.135,155.144,155.107,155.107,154699998.0
2007-03-15 01:32:00,155.106,155.128,155.106,155.128,89399998.0
2007-03-15 01:33:00,155.114,155.114,155.089,155.092,137000002.0
2007-03-15 01:34:00,155.112,155.112,155.077,155.087,172700001.0
2007-03-15 01:35:00,155.095,155.095,155.085,155.095,111500002.0
2007-03-15 01:36:00,155.085,155.091,155.073,155.087,73900000.0
2007-03-15 01:37:00,155.093,155.102,155.088,155.088,101000001.0
2007-03-15 01:38:00,155.112,155.137,155.112,155.133,38999999.0
2007-03-15 01:39:00,155.137,155.147,155.133,155.147,128799999.0
2007-03-15 01:40:00,155.155,155.16,155.126,155.126,122899998.0
2007-03-15 01:41:00,155.117,155.15,155.117,155.15,99599999.0
2007-03-15 01:42:00,155.15,155.15,155.122,155.13,153500000.0
2007-03-15 01:43:00,155.12,155.158,155.12,155.158,76399998.0
2007-03-15 01:44:00,155.173,155.19,155.172,155.172,118200000.0
2007-03-15 01:45:00,155.172,155.182,155.172,155.182,18200000.0
2007-03-15 01:46:00,155.167,155.167,155.15,155.151,43900001.0
2007-03-15 01:47:00,155.142,155.151,155.142,155.145,78199998.0
2007-03-15 01:48:00,155.14,155.15,155.126,155.126,71500001.0
2007-03-15 01:49:00,155.111,155.111,155.089,155.106,131999998.0
2007-03-15 01:50:00,155.109,155.139,155.109,155.136,107199998.0
2007-03-15 01:51:00,155.15,155.159,155.15,155.15,94499998.0
2007-03-15 01:52:00,155.157,155.157,155.145,155.155,82899998.0
2007-03-15 01:53:00,155.162,155.174,155.162,155.17,123100000.0
2007-03-15 01:54:00,155.163,155.163,155.115,155.115,79199999.0
2007-03-15 01:55:00,155.139,155.155,155.138,155.155,56800000.0
2007-03-15 01:56:00,155.145,155.153,155.14,155.147,110600000.0
2007-03-15 01:57:00,155.136,155.143,155.135,155.142,116700001.0
2007-03-15 01:58:00,155.156,155.162,155.152,155.162,100999999.0
2007-03-15 01:59:00,155.154,155.191,155.154,155.191,87000000.0
2007-03-15 02:00:00,155.186,155.186,155.149,155.149,106300002.0
2007-03-15 02:01:00,155.143,155.143,155.109,155.109,125900002.0
2007-03-15 02:02:00,155.115,155.115,155.066,155.068,100499998.0
2007-03-15 02:03:00,155.058,155.058,154.996,155.0,68799999.0
2007-03-15 02:04:00,155.013,155.036,155.008,155.015,253099993.0
2007-03-15 02:05:00,154.975,154.975,154.893,154.893,84700000.0
2007-03-15 02:06:00,154.905,154.922,154.897,154.902,147800001.0
2007-03-15 02:07:00,154.902,154.929,154.902,154.921,88800000.0
2007-03-15 02:08:00,154.942,154.962,154.934,154.935,35200000.0
2007-03-15 02:09:00,154.968,154.97,154.937,154.956,155699997.0
2007-03-15 02:10:00,154.973,154.973,154.962,154.97,168499998.0
2007-03-15 02:11:00,154.98,154.993,154.97,154.993,163399999.0
2007-03-15 02:12:00,154.988,155.011,154.986,155.011,46300000.0
2007-03-15 02:13:00,155.013,155.013,154.993,154.994,84399999.0
2007-03-15 02:14:00,154.987,154.99,154.966,154.966,94600001.0
2007-03-15 02:15:00,154.962,154.985,154.959,154.984,103999998.0
2007-03-15 02:16:00,154.984,154.992,154.981,154.991,66799999.0
2007-03-15 02:17:00,154.99,154.99,154.973,154.973,79100000.0
2007-03-15 02:18:00,154.974,154.98,154.966,154.977,147600000.0
2007-03-15 02:19:00,154.966,154.966,154.955,154.958,60700000.0
2007-03-15 02:20:00,154.962,154.962,154.948,154.95,88699999.0
2007-03-15 02:21:00,154.95,154.95,154.937,154.937,56200000.0
2007-03-15 02:22:00,154.936,154.938,154.916,154.936,142100002.0
2007-03-15 02:23:00,154.939,154.939,154.917,154.917,52600000.0
2007-03-15 02:24:00,154.903,154.921,154.9,154.921,106300001.0
2007-03-15 02:25:00,154.91,154.916,154.908,154.916,51900001.0
2007-03-15 02:26:00,154.919,154.92,154.914,154.915,63700002.0
2007-03-15 02:27:00,154.922,154.957,154.922,154.951,73200000.0
2007-03-15 02:28:00,154.948,154.958,154.942,154.942,114599999.0
2007-03-15 02:29:00,154.943,154.947,154.934,154.94,134699997.0
2007-03-15 02:30:00,154.934,154.943,154.925,154.943,102500000.0
2007-03-15 02:31:00,154.949,154.949,154.928,154.935,90399999.0
2007-03-15 02:32:00,154.938,154.946,154.918,154.918,106000001.0
2007-03-15 02:33:00,154.917,154.95,154.917,154.95,113199998.0
2007-03-15 02:34:00,154.937,154.966,154.933,154.966,71599999.0
2007-03-15 02:35:00,154.964,154.973,154.955,154.973,130700003.0
2007-03-15 02:36:00,154.972,154.981,154.968,154.975,93000000.0
2007-03-15 02:37:00,154.978,154.995,154.978,154.995,89499998.0
2007-03-15 02:38:00,154.998,154.998,154.979,154.979,63100000.0
2007-03-15 02:39:00,154.969,154.975,154.967,154.97,191999997.0
2007-03-15 02:40:00,154.967,154.967,154.941,154.95,167100004.0
2007-03-15 02:41:00,154.949,154.949,154.939,154.946,57799998.0
2007-03-15 02:42:00,154.951,154.951,154.94,154.943,47200000.0
2007-03-15 02:43:00,154.939,154.963,154.939,154.963,132000002.0
2007-03-15 02:44:00,154.965,154.965,154.943,154.957,50500000.0
2007-03-15 02:45:00,154.961,154.971,154.96,154.968,199700000.0
2007-03-15 02:46:00,154.976,154.987,154.976,154.981,54400000.0
2007-03-15 02:47:00,154.982,154.982,154.954,154.98,56799999.0
2007-03-15 02:48:00,154.992,154.999,154.984,154.989,150999997.0
2007-03-15 02:49:00,154.988,154.99,154.975,154.99,60100000.0
2007-03-15 02:50:00,154.983,154.986,154.957,154.957,89799999.0
2007-03-15 02:51:00,154.952,154.972,154.952,154.968,87800000.0
2007-03-15 02:52:00,154.969,154.976,154.966,154.976,98299999.0
2007-03-15 02:53:00,154.963,154.963,154.944,154.952,59199999.0
2007-03-15 02:54:00,154.945,154.959,154.937,154.959,96400000.0
2007-03-15 02:55:00,154.971,154.971,154.949,154.967,142599996.0
2007-03-15 02:56:00,154.987,154.995,154.978,154.978,162200002.0
2007-03-15 02:57:00,154.988,154.993,154.971,154.989,109400000.0
2007-03-15 02:58:00,154.982,154.982,154.975,154.981,58700000.0
2007-03-15 02:59:00,154.987,154.989,154.968,154.971,179999998.0
2007-03-15 03:00:00,154.964,154.964,154.946,154.946,18400000.0
2007-03-15 03:01:00,154.94,154.945,154.936,154.942,75199999.0
2007-03-15 03:02:00,154.937,154.939,154.924,154.924,137200001.0
2007-03-15 03:03:00,154.933,154.937,154.931,154.937,74600000.0
2007-03-15 03:04:00,154.933,154.935,154.906,154.906,65000002.0
2007-03-15 03:05:00,154.907,154.915,154.907,154.915,111300000.0
2007-03-15 03:06:00,154.912,154.912,154.898,154.905,71700000.0
2007-03-15 03:07:00,154.911,154.918,154.899,154.905,109500000.0
2007-03-15 03:08:00,154.91,154.91,154.884,154.884,43600000.0
2007-03-15 03:09:00,154.893,154.897,154.893,154.897,47700001.0
2007-03-15 03:10:00,154.915,154.916,154.9,154.9,84699999.0
2007-03-15 03:11:00,154.906,154.908,154.897,154.899,70599998.0
2007-03-15 03:12:00,154.894,154.894,154.869,154.869,111799997.0
2007-03-15 03:13:00,154.875,154.88,154.862,154.862,85699998.0
2007-03-15 03:14:00,154.863,154.872,154.863,154.872,23200000.0
2007-03-15 03:15:00,154.882,154.886,154.882,154.883,68099999.0
2007-03-15 03:16:00,154.879,154.931,154.879,154.928,130899999.0
2007-03-15 03:17:00,154.947,154.947,154.921,154.933,126299998.0
2007-03-15 03:18:00,154.945,154.945,154.932,154.945,73400001.0
2007-03-15 03:19:00,154.945,154.967,154.945,154.958,117400001.0
2007-03-15 03:20:00,154.962,154.976,154.955,154.964,137000001.0
2007-03-15 03:21:00,154.974,154.974,154.951,154.952,61999999.0
2007-03-15 03:22:00,154.954,154.96,154.942,154.958,150300001.0
2007-03-15 03:23:00,154.951,154.953,154.947,154.948,101700000.0
2007-03-15 03:24:00,154.956,154.963,154.94,154.948,111900002.0
2007-03-15 03:25:00,154.95,154.96,154.945,154.955,178699999.0
2007-03-15 03:26:00,154.958,154.966,154.942,154.945,91399998.0
2007-03-15 03:27:00,154.934,154.936,154.928,154.929,30300000.0
2007-03-15 03:28:00,154.931,154.931,154.914,154.919,68699998.0
2007-03-15 03:29:00,154.921,154.922,154.916,154.922,100300000.0
2007-03-15 03:30:00,154.911,154.92,154.908,154.92,59099999.0
2007-03-15 03:31:00,154.915,154.915,154.906,154.911,40900000.0
2007-03-15 03:32:00,154.912,154.914,154.909,154.909,54900000.0
2007-03-15 03:33:00,154.898,154.921,154.898,154.902,95700001.0
2007-03-15 03:34:00,154.907,154.915,154.907,154.91,62400000.0
2007-03-15 03:35:00,154.915,154.924,154.911,154.919,113599998.0
2007-03-15 03:36:00,154.911,154.919,154.911,154.919,10400000.0
2007-03-15 03:37:00,154.93,154.935,154.93,154.935,38700002.0
2007-03-15 03:38:00,154.948,154.955,154.935,154.945,77400001.0
2007-03-15 03:39:00,154.952,154.967,154.952,154.965,63200000.0
2007-03-15 03:40:00,154.962,154.992,154.959,154.983,89399998.0
2007-03-15 03:41:00,155.005,155.015,155.005,155.011,40400000.0
2007-03-15 03:42:00,155.011,155.016,154.995,155.006,63099999.0
2007-03-15 03:43:00,155.006,155.006,154.999,154.999,13600000.0
2007-03-15 03:44:00,154.992,154.992,154.951,154.951,56800000.0
2007-03-15 03:45:00,154.966,154.976,154.958,154.968,73500001.0
2007-03-15 03:46:00,154.97,154.977,154.969,154.977,51799999.0
2007-03-15 03:47:00,154.965,154.966,154.951,154.957,44800000.0
2007-03-15 03:48:00,154.959,154.969,154.954,154.969,83600000.0
2007-03-15 03:49:00,154.974,155.015,154.974,155.015,67899999.0
2007-03-15 03:50:00,155.009,155.011,154.987,154.987,79899999.0
2007-03-15 03:51:00,154.977,154.977,154.951,154.955,45699999.0
2007-03-15 03:52:00,154.96,154.965,154.943,154.943,32800000.0
2007-03-15 03:53:00,154.943,154.961,154.943,154.961,12800000.0
2007-03-15 03:54:00,154.96,154.96,154.942,154.949,55200000.0
2007-03-15 03:55:00,154.948,154.966,154.944,154.966,72300001.0
2007-03-15 03:56:00,154.957,154.965,154.954,154.962,89900001.0
2007-03-15 03:57:00,154.957,154.959,154.95,154.957,75900000.0
2007-03-15 03:58:00,154.966,154.986,154.966,154.983,45100000.0
2007-03-15 03:59:00,154.986,154.997,154.986,154.993,39200000.0
2007-03-15 04:00:00,154.998,155.027,154.993,155.02,148299998.0
2007-03-15 04:01:00,155.017,155.018,155.011,155.018,37800000.0
2007-03-15 04:02:00,155.017,155.033,155.015,155.032,96900000.0
2007-03-15 04:03:00,155.038,155.042,155.026,155.031,153399996.0
2007-03-15 04:04:00,155.03,155.045,155.03,155.045,45600000.0
2007-03-15 04:05:00,155.06,155.109,155.06,155.107,123299998.0
2007-03-15 04:06:00,155.105,155.105,155.079,155.081,111400000.0
2007-03-15 04:07:00,155.083,155.084,155.071,155.082,104100001.0
2007-03-15 04:08:00,155.087,155.09,155.084,155.09,46700000.0
2007-03-15 04:09:00,155.08,155.097,155.08,155.086,173499998.0
2007-03-15 04:10:00,155.084,155.11,155.079,155.11,62400000.0
2007-03-15 04:11:00,155.132,155.181,155.132,155.181,77200001.0
2007-03-15 04:12:00,155.165,155.193,155.165,155.175,52000000.0
2007-03-15 04:13:00,155.167,155.167,155.148,155.149,72199999.0
2007-03-15 04:14:00,155.142,155.152,155.13,155.134,88300001.0
2007-03-15 04:15:00,155.134,155.182,155.133,155.182,206500001.0
2007-03-15 04:16:00,155.176,155.18,155.148,155.154,133500000.0
2007-03-15 04:17:00,155.172,155.178,155.163,155.168,94899998.0
2007-03-15 04:18:00,155.177,155.214,155.177,155.214,121500000.0
2007-03-15 04:19:00,155.208,155.208,155.181,155.181,42900000.0
2007-03-15 04:20:00,155.188,155.193,155.16,155.16,71600000.0
2007-03-15 04:21:00,155.159,155.159,155.126,155.126,79799999.0
2007-03-15 04:22:00,155.111,155.13,155.104,155.11,95500001.0
2007-03-15 04:23:00,155.104,155.127,155.104,155.125,144600002.0
2007-03-15 04:24:00,155.126,155.126,155.111,155.12,62500001.0
2007-03-15 04:25:00,155.119,155.126,155.107,155.12,123300001.0
2007-03-15 04:26:00,155.113,155.116,155.1,155.1,125099998.0
2007-03-15 04:27:00,155.105,155.123,155.103,155.103,73300000.0
2007-03-15 04:28:00,155.115,155.134,155.112,155.134,216200000.0
2007-03-15 04:29:00,155.135,155.138,155.129,155.13,110999999.0
2007-03-15 04:30:00,155.136,155.136,155.118,155.123,47500000.0
2007-03-15 04:31:00,155.125,155.128,155.11,155.116,124399998.0
2007-03-15 04:32:00,155.122,155.122,155.102,155.121,92100000.0
2007-03-15 04:33:00,155.118,155.122,155.111,155.117,43200000.0
2007-03-15 04:34:00,155.122,155.122,155.104,155.104,86900002.0
2007-03-15 04:35:00,155.106,155.107,155.098,155.103,63100000.0
2007-03-15 04:36:00,155.105,155.112,155.105,155.11,52399999.0
2007-03-15 04:37:00,155.113,155.113,155.103,155.103,51900001.0
2007-03-15 04:38:00,155.098,155.101,155.086,155.093,53700000.0
2007-03-15 04:39:00,155.097,155.097,155.086,155.088,30400000.0
2007-03-15 04:40:00,155.099,155.104,155.095,155.101,118800003.0
2007-03-15 04:41:00,155.085,155.108,155.085,155.106,85700000.0
2007-03-15 04:42:00,155.098,155.098,155.083,155.089,137700003.0
2007-03-15 04:43:00,155.096,155.102,155.091,155.091,62300000.0
2007-03-15 04:44:00,155.091,155.098,155.078,155.094,107000000.0
2007-03-15 04:45:00,155.092,155.094,155.07,155.07,97299999.0
2007-03-15 04:46:00,155.076,155.076,155.063,155.075,119699998.0
2007-03-15 04:47:00,155.08,155.084,155.075,155.082,86499998.0
2007-03-15 04:48:00,155.071,155.071,155.06,155.068,100299998.0
2007-03-15 04:49:00,155.084,155.084,155.059,155.062,86500002.0
2007-03-15 04:50:00,155.053,155.062,155.046,155.062,41900001.0
2007-03-15 04:51:00,155.065,155.065,155.053,155.058,83200000.0
2007-03-15 04:52:00,155.062,155.07,155.056,155.063,130000000.0
2007-03-15 04:53:00,155.058,155.066,155.053,155.066,122100002.0
2007-03-15 04:54:00,155.063,155.063,155.041,155.045,42900000.0
2007-03-15 04:55:00,155.045,155.046,155.038,155.038,101699998.0
2007-03-15 04:56:00,155.031,155.04,155.03,155.035,102300002.0
2007-03-15 04:57:00,155.029,155.029,155.022,155.024,69600000.0
2007-03-15 04:58:00,155.028,155.036,155.027,155.027,45299999.0
2007-03-15 04:59:00,155.029,155.041,155.029,155.032,51200000.0
2007-03-15 05:00:00,155.028,155.034,155.018,155.019,87700000.0
2007-03-15 05:01:00,155.027,155.039,155.022,155.027,76800000.0
2007-03-15 05:02:00,154.997,154.997,154.988,154.988,31100001.0
2007-03-15 05:03:00,154.981,154.99,154.977,154.979,179399996.0
2007-03-15 05:04:00,154.978,154.995,154.978,154.995,99999999.0
2007-03-15 05:05:00,154.993,154.993,154.991,154.992,20000000.0
2007-03-15 05:06:00,154.975,154.981,154.973,154.975,139699999.0
2007-03-15 05:07:00,154.97,154.98,154.97,154.98,101699998.0
2007-03-15 05:08:00,154.986,155.023,154.981,155.021,100399999.0
2007-03-15 05:09:00,155.032,155.032,155.016,155.018,91599999.0
2007-03-15 05:10:00,155.012,155.015,155.009,155.009,69900001.0
2007-03-15 05:11:00,155.019,155.031,155.013,155.031,34400000.0
2007-03-15 05:12:00,155.04,155.04,155.04,155.04,19200001.0
2007-03-15 05:13:00,155.045,155.045,155.035,155.035,53600001.0
2007-03-15 05:14:00,155.041,155.041,155.016,155.016,159599999.0
2007-03-15 05:15:00,155.019,155.02,155.004,155.017,46900000.0
2007-03-15 05:16:00,155.021,155.047,155.021,155.047,92500001.0
2007-03-15 05:17:00,155.039,155.048,155.033,155.033,62099999.0
2007-03-15 05:18:00,155.043,155.052,155.039,155.051,71500000.0
2007-03-15 05:19:00,155.062,155.068,155.052,155.061,121199999.0
2007-03-15 05:20:00,155.069,155.077,155.066,155.077,168899996.0
2007-03-15 05:21:00,155.076,155.09,155.061,155.09,65400000.0
2007-03-15 05:22:00,155.092,155.109,155.092,155.109,133299998.0
2007-03-15 05:23:00,155.101,155.108,155.098,155.099,59000000.0
2007-03-15 05:24:00,155.1,155.1,155.085,155.085,32000000.0
2007-03-15 05:25:00,155.078,155.078,155.07,155.077,86500000.0
2007-03-15 05:26:00,155.076,155.076,155.062,155.062,31899999.0
2007-03-15 05:27:00,155.061,155.072,155.061,155.064,86399998.0
2007-03-15 05:28:00,155.066,155.077,155.063,155.077,63899999.0
2007-03-15 05:29:00,155.08,155.083,155.067,155.077,92400001.0
2007-03-15 05:30:00,155.072,155.074,155.072,155.074,43899999.0
2007-03-15 05:31:00,155.069,155.074,155.065,155.065,86499999.0
2007-03-15 05:32:00,155.058,155.058,155.045,155.045,53300000.0
2007-03-15 05:33:00,155.048,155.048,155.023,155.034,82000000.0
2007-03-15 05:34:00,155.031,155.043,155.031,155.043,72200000.0
2007-03-15 05:35:00,155.045,155.051,155.041,155.042,80499998.0
2007-03-15 05:36:00,155.042,155.042,155.029,155.039,81400001.0
2007-03-15 05:37:00,155.028,155.037,155.013,155.034,133700000.0
2007-03-15 05:38:00,155.031,155.035,155.021,155.027,108099999.0
2007-03-15 05:39:00,155.025,155.039,155.021,155.027,79200000.0
2007-03-15 05:40:00,155.024,155.028,155.014,155.019,93399999.0
2007-03-15 05:41:00,155.013,155.034,155.01,155.03,42800000.0
2007-03-15 05:42:00,155.027,155.034,155.025,155.029,141100000.0
2007-03-15 05:43:00,155.03,155.034,155.021,155.03,160099998.0
2007-03-15 05:44:00,155.023,155.039,155.023,155.031,98199998.0
2007-03-15 05:45:00,155.033,155.048,155.033,155.048,51600000.0
2007-03-15 05:46:00,155.04,155.04,155.035,155.035,27200000.0
2007-03-15 05:47:00,155.035,155.036,155.022,155.022,44500001.0
2007-03-15 05:48:00,155.019,155.036,155.019,155.028,96499999.0
2007-03-15 05:49:00,155.039,155.046,155.033,155.035,161700000.0
2007-03-15 05:50:00,155.036,155.039,155.036,155.039,39500000.0
2007-03-15 05:51:00,155.032,155.045,155.032,155.045,96799997.0
2007-03-15 05:52:00,155.04,155.058,155.039,155.048,71900000.0
2007-03-15 05:53:00,155.051,155.061,155.051,155.058,94100001.0
2007-03-15 05:54:00,155.057,155.057,155.045,155.045,27700000.0
2007-03-15 05:55:00,155.037,155.037,155.022,155.03,60800000.0
2007-03-15 05:56:00,155.023,155.037,155.023,155.037,127400000.0
2007-03-15 05:57:00,155.022,155.022,155.008,155.01,110800002.0
2007-03-15 05:58:00,155.014,155.014,154.993,155.007,89399999.0
2007-03-15 05:59:00,155.01,155.019,155.006,155.017,90900000.0
2007-03-15 06:00:00,155.015,155.033,155.015,155.023,94700000.0
2007-03-15 06:01:00,155.027,155.038,155.027,155.038,75200002.0
2007-03-15 06:02:00,155.032,155.039,155.032,155.039,58700000.0
2007-03-15 06:03:00,155.037,155.037,155.026,155.033,71800000.0
2007-03-15 06:04:00,155.042,155.048,155.037,155.041,129599999.0
2007-03-15 06:05:00,155.047,155.057,155.042,155.057,61599999.0
2007-03-15 06:06:00,155.057,155.067,155.056,155.062,122600001.0
2007-03-15 06:07:00,155.053,155.065,155.05,155.058,146400000.0
2007-03-15 06:08:00,155.062,155.062,155.037,155.049,71000001.0
2007-03-15 06:09:00,155.04,155.04,155.025,155.037,71700000.0
2007-03-15 06:10:00,155.03,155.03,155.001,155.004,78400000.0
2007-03-15 06:11:00,155.007,155.009,154.999,155.001,108399998.0
2007-03-15 06:12:00,155.002,155.017,155.002,155.017,60700002.0
2007-03-15 06:13:00,155.018,155.029,155.015,155.022,123700003.0
2007-03-15 06:14:00,155.031,155.037,155.029,155.035,93400000.0
2007-03-15 06:15:00,155.038,155.038,155.029,155.03,63200000.0
2007-03-15 06:16:00,155.03,155.03,155.018,155.022,66500000.0
2007-03-15 06:17:00,155.023,155.028,155.017,155.024,54400000.0
2007-03-15 06:18:00,155.021,155.032,155.021,155.023,41600000.0
2007-03-15 06:19:00,155.027,155.027,155.016,155.022,64800000.0
2007-03-15 06:20:00,155.026,155.032,155.014,155.025,157800000.0
2007-03-15 06:21:00,155.021,155.026,155.016,155.026,80200000.0
2007-03-15 06:22:00,155.008,155.009,154.999,155.005,90400000.0
2007-03-15 06:23:00,155.014,155.025,155.008,155.012,131799999.0
2007-03-15 06:24:00,155.019,155.026,155.019,155.026,65499999.0
2007-03-15 06:25:00,155.047,155.056,155.041,155.043,111400000.0
2007-03-15 06:26:00,155.06,155.088,155.06,155.088,46299999.0
2007-03-15 06:27:00,155.097,155.112,155.092,155.099,90700000.0
2007-03-15 06:28:00,155.106,155.12,155.1,155.11,81700000.0
2007-03-15 06:29:00,155.138,155.151,155.135,155.135,22500000.0
2007-03-15 06:30:00,155.112,155.117,155.1,155.103,146700000.0
2007-03-15 06:31:00,155.088,155.09,155.078,155.09,86800000.0
2007-03-15 06:32:00,155.091,155.102,155.088,155.088,109600001.0
2007-03-15 06:33:00,155.089,155.096,155.085,155.085,133500000.0
2007-03-15 06:34:00,155.091,155.102,155.088,155.09,47800001.0
2007-03-15 06:35:00,155.072,155.072,155.057,155.057,20500000.0
2007-03-15 06:36:00,155.043,155.057,155.043,155.056,63900000.0
2007-03-15 06:37:00,155.057,155.06,155.054,155.056,46900000.0
2007-03-15 06:38:00,155.058,155.067,155.048,155.06,86500001.0
2007-03-15 06:39:00,155.065,155.065,155.06,155.06,38100000.0
2007-03-15 06:40:00,155.052,155.064,155.052,155.055,168099997.0
2007-03-15 06:41:00,155.053,155.059,155.052,155.059,63800000.0
2007-03-15 06:42:00,155.061,155.064,155.058,155.058,74300000.0
2007-03-15 06:43:00,155.063,155.068,155.057,155.057,143699999.0
2007-03-15 06:44:00,155.068,155.069,155.065,155.065,117499997.0
2007-03-15 06:45:00,155.07,155.07,155.065,155.065,32100000.0
2007-03-15 06:46:00,155.064,155.066,155.052,155.052,104500001.0
2007-03-15 06:47:00,155.068,155.072,155.066,155.07,65999999.0
2007-03-15 06:48:00,155.079,155.086,155.079,155.08,91900002.0
2007-03-15 06:49:00,155.08,155.08,155.069,155.07,100700000.0
2007-03-15 06:50:00,155.078,155.089,155.077,155.083,125700001.0
2007-03-15 06:51:00,155.081,155.089,155.076,155.088,72900001.0
2007-03-15 06:52:00,155.085,155.089,155.078,155.078,113900002.0
2007-03-15 06:53:00,155.084,155.088,155.083,155.088,54099999.0
2007-03-15 06:54:00,155.072,155.076,155.049,155.049,131599999.0
2007-03-15 06:55:00,155.043,155.059,155.043,155.049,122500000.0
2007-03-15 06:56:00,155.051,155.051,155.015,155.028,113999997.0
2007-03-15 06:57:00,155.032,155.047,155.028,155.047,123000001.0
2007-03-15 06:58:00,155.048,155.052,155.035,155.052,93700000.0
2007-03-15 06:59:00,155.048,155.048,155.006,155.006,145899998.0
2007-03-15 07:00:00,154.998,155.02,154.993,155.02,163100000.0
2007-03-15 07:01:00,155.014,155.03,155.014,155.022,103800000.0
2007-03-15 07:02:00,155.011,155.013,154.997,154.997,64800000.0
2007-03-15 07:03:00,155.003,155.009,154.999,155.009,133400000.0
2007-03-15 07:04:00,155.013,155.02,155.013,155.018,74099999.0
2007-03-15 07:05:00,155.0,155.019,155.0,155.008,113200000.0
2007-03-15 07:06:00,155.005,155.006,154.965,154.965,104600001.0
2007-03-15 07:07:00,154.967,154.993,154.963,154.993,62300001.0
2007-03-15 07:08:00,154.995,154.996,154.966,154.971,122999998.0
2007-03-15 07:09:00,154.97,154.98,154.97,154.97,174899997.0
2007-03-15 07:10:00,154.963,154.973,154.927,154.927,119699998.0
2007-03-15 07:11:00,154.903,154.918,154.89,154.893,151800000.0
2007-03-15 07:12:00,154.892,154.895,154.88,154.886,65600000.0
2007-03-15 07:13:00,154.885,154.891,154.875,154.886,131899999.0
2007-03-15 07:14:00,154.882,154.888,154.873,154.877,104899998.0
2007-03-15 07:15:00,154.857,154.857,154.775,154.775,93000000.0
2007-03-15 07:16:00,154.77,154.788,154.765,154.781,121999999.0
2007-03-15 07:17:00,154.778,154.782,154.759,154.782,61500000.0
2007-03-15 07:18:00,154.788,154.833,154.788,154.833,86200000.0
2007-03-15 07:19:00,154.832,154.846,154.83,154.835,84699999.0
2007-03-15 07:20:00,154.831,154.841,154.824,154.833,106999999.0
2007-03-15 07:21:00,154.841,154.85,154.841,154.85,70700000.0
2007-03-15 07:22:00,154.851,154.851,154.834,154.842,89100000.0
2007-03-15 07:23:00,154.855,154.855,154.848,154.853,92099998.0
2007-03-15 07:24:00,154.844,154.844,154.83,154.843,74900000.0
2007-03-15 07:25:00,154.83,154.83,154.802,154.802,84800002.0
2007-03-15 07:26:00,154.808,154.816,154.798,154.798,70699999.0
2007-03-15 07:27:00,154.795,154.8,154.784,154.8,94400000.0
2007-03-15 07:28:00,154.817,154.824,154.814,154.824,122300000.0
2007-03-15 07:29:00,154.826,154.843,154.825,154.825,45400000.0
2007-03-15 07:30:00,154.822,154.826,154.814,154.823,101500000.0
2007-03-15 07:31:00,154.842,154.856,154.842,154.853,60300000.0
2007-03-15 07:32:00,154.857,154.866,154.85,154.866,95400000.0
2007-03-15 07:33:00,154.874,154.883,154.869,154.875,81200000.0
2007-03-15 07:34:00,154.895,154.895,154.884,154.888,137400002.0
2007-03-15 07:35:00,154.885,154.887,154.863,154.875,126100001.0
2007-03-15 07:36:00,154.872,154.879,154.861,154.861,96700001.0
2007-03-15 07:37:00,154.862,154.874,154.859,154.869,70000000.0
2007-03-15 07:38:00,154.871,154.877,154.871,154.877,46300000.0
2007-03-15 07:39:00,154.864,154.884,154.864,154.879,98299999.0
2007-03-15 07:40:00,154.888,154.89,154.887,154.89,83600001.0
2007-03-15 07:41:00,154.885,154.896,154.879,154.896,117600001.0
2007-03-15 07:42:00,154.894,154.904,154.886,154.894,112599999.0
2007-03-15 07:43:00,154.889,154.895,154.889,154.895,75500000.0
2007-03-15 07:44:00,154.894,154.902,154.894,154.9,42900000.0
2007-03-15 07:45:00,154.901,154.936,154.901,154.93,60400000.0
2007-03-15 07:46:00,154.932,154.933,154.91,154.91,145000000.0
2007-03-15 07:47:00,154.915,154.92,154.909,154.92,108900001.0
2007-03-15 07:48:00,154.922,154.925,154.909,154.909,47300000.0
2007-03-15 07:49:00,154.915,154.93,154.913,154.93,110500001.0
2007-03-15 07:50:00,154.946,154.965,154.946,154.965,80700001.0
2007-03-15 07:51:00,154.967,154.979,154.967,154.967,65500000.0
2007-03-15 07:52:00,154.96,154.969,154.95,154.95,24000000.0
2007-03-15 07:53:00,154.943,154.958,154.935,154.941,144300003.0
2007-03-15 07:54:00,154.927,154.948,154.927,154.94,164899998.0
2007-03-15 07:55:00,154.928,154.933,154.927,154.933,46700000.0
2007-03-15 07:56:00,154.916,154.916,154.9,154.9,84099999.0
2007-03-15 07:57:00,154.914,154.932,154.912,154.912,73400001.0
2007-03-15 07:58:00,154.922,154.926,154.92,154.92,60799999.0
2007-03-15 07:59:00,154.911,154.915,154.905,154.908,55800000.0
2007-03-15 08:00:00,154.892,154.909,154.886,154.909,37200000.0
2007-03-15 08:01:00,154.913,154.913,154.896,154.898,59899999.0
2007-03-15 08:02:00,154.898,154.917,154.896,154.917,23500000.0
2007-03-15 08:03:00,154.911,154.912,154.903,154.908,71599999.0
2007-03-15 08:04:00,154.916,154.916,154.899,154.903,142200000.0
2007-03-15 08:05:00,154.906,154.909,154.896,154.896,35200000.0
2007-03-15 08:06:00,154.89,154.898,154.883,154.898,93800000.0
2007-03-15 08:07:00,154.905,154.915,154.905,154.907,95999998.0
2007-03-15 08:08:00,154.918,154.94,154.918,154.94,55200001.0
2007-03-15 08:09:00,154.938,154.945,154.935,154.945,81699999.0
2007-03-15 08:10:00,154.934,154.934,154.921,154.921,132699997.0
2007-03-15 08:11:00,154.925,154.925,154.9,154.902,63499999.0
2007-03-15 08:12:00,154.907,154.932,154.907,154.925,87100000.0
2007-03-15 08:13:00,154.927,154.944,154.924,154.935,29700000.0
2007-03-15 08:14:00,154.936,154.999,154.935,154.999,73500000.0
2007-03-15 08:15:00,154.998,155.007,154.994,155.0,89500000.0
2007-03-15 08:16:00,154.978,154.98,154.954,154.98,136900002.0
2007-03-15 08:17:00,154.98,154.98,154.963,154.977,85600001.0
2007-03-15 08:18:00,154.961,154.962,154.957,154.958,41600000.0
2007-03-15 08:19:00,154.948,154.98,154.945,154.98,57600000.0
2007-03-15 08:20:00,154.98,154.985,154.97,154.977,56300000.0
2007-03-15 08:21:00,154.979,155.011,154.979,155.002,121900001.0
2007-03-15 08:22:00,155.001,155.013,155.001,155.013,91100001.0
2007-03-15 08:23:00,155.013,155.044,155.004,155.044,42400000.0
2007-03-15 08:24:00,155.052,155.065,155.047,155.065,126800000.0
2007-03-15 08:25:00,155.051,155.054,155.038,155.043,53700001.0
2007-03-15 08:26:00,155.05,155.05,155.019,155.019,101000000.0
2007-03-15 08:27:00,155.013,155.015,154.995,154.995,62200000.0
2007-03-15 08:28:00,154.988,154.999,154.971,154.971,96600000.0
2007-03-15 08:29:00,154.988,155.002,154.988,154.999,126800000.0
2007-03-15 08:30:00,154.999,155.001,154.99,154.993,83499999.0
2007-03-15 08:31:00,155.001,155.008,155.001,155.008,24800000.0
2007-03-15 08:32:00,155.014,155.018,155.003,155.007,145999998.0
2007-03-15 08:33:00,155.0,155.01,155.0,155.007,110399999.0
2007-03-15 08:34:00,155.008,155.023,155.008,155.023,131000001.0
2007-03-15 08:35:00,155.015,155.021,155.007,155.007,26500000.0
2007-03-15 08:36:00,155.007,155.017,155.003,155.01,175600001.0
2007-03-15 08:37:00,155.012,155.012,154.993,155.0,102700000.0
2007-03-15 08:38:00,154.999,154.999,154.99,154.991,109099999.0
2007-03-15 08:39:00,154.985,155.0,154.975,155.0,90299999.0
2007-03-15 08:40:00,155.006,155.016,155.006,155.016,74100001.0
2007-03-15 08:41:00,155.013,155.035,155.013,155.035,81100000.0
2007-03-15 08:42:00,155.037,155.038,155.025,155.032,82700000.0
2007-03-15 08:43:00,155.028,155.037,155.023,155.023,93700000.0
2007-03-15 08:44:00,155.027,155.053,155.027,155.046,70700000.0
2007-03-15 08:45:00,155.047,155.047,155.032,155.032,94500001.0
2007-03-15 08:46:00,155.045,155.054,155.044,155.049,69500000.0
2007-03-15 08:47:00,155.041,155.058,155.041,155.045,56600000.0
2007-03-15 08:48:00,155.06,155.071,155.05,155.069,175900002.0
2007-03-15 08:49:00,155.065,155.105,155.065,155.105,149000003.0
2007-03-15 08:50:00,155.118,155.121,155.102,155.114,53600000.0
2007-03-15 08:51:00,155.113,155.113,155.087,155.088,113599998.0
2007-03-15 08:52:00,155.076,155.076,155.063,155.063,77499999.0
2007-03-15 08:53:00,155.061,155.064,155.055,155.063,130399999.0
2007-03-15 08:54:00,155.076,155.095,155.074,155.095,97299998.0
2007-03-15 08:55:00,155.102,155.102,155.083,155.093,128699998.0
2007-03-15 08:56:00,155.097,155.097,155.064,155.067,93200001.0
2007-03-15 08:57:00,155.061,155.075,155.059,155.061,90800000.0
2007-03-15 08:58:00,155.06,155.074,155.059,155.059,142299994.0
2007-03-15 08:59:00,155.065,155.087,155.065,155.08,153800001.0
2007-03-15 09:00:00,155.078,155.084,155.071,155.08,78700002.0
2007-03-15 09:01:00,155.081,155.088,155.063,155.063,98300000.0
2007-03-15 09:02:00,155.06,155.08,155.06,155.08,61500000.0
2007-03-15 09:03:00,155.085,155.085,155.069,155.075,92300001.0
2007-03-15 09:04:00,155.083,155.089,155.069,155.086,93399999.0
2007-03-15 09:05:00,155.088,155.112,155.086,155.112,66700000.0
2007-03-15 09:06:00,155.14,155.202,155.14,155.197,33600000.0
2007-03-15 09:07:00,155.189,155.27,155.184,155.27,47300000.0
2007-03-15 09:08:00,155.309,155.337,155.309,155.328,109199999.0
2007-03-15 09:09:00,155.328,155.328,155.314,155.325,71200000.0
2007-03-15 09:10:00,155.334,155.354,155.33,155.33,90400002.0
2007-03-15 09:11:00,155.328,155.331,155.248,155.248,105600002.0
2007-03-15 09:12:00,155.234,155.244,155.222,155.228,81200000.0
2007-03-15 09:13:00,155.237,155.245,155.232,155.237,115700001.0
2007-03-15 09:14:00,155.233,155.239,155.228,155.238,159600001.0
2007-03-15 09:15:00,155.242,155.245,155.226,155.226,73099999.0
2007-03-15 09:16:00,155.212,155.228,155.212,155.221,222500000.0
2007-03-15 09:17:00,155.203,155.203,155.187,155.187,67499999.0
2007-03-15 09:18:00,155.181,155.192,155.181,155.192,96100000.0
2007-03-15 09:19:00,155.19,155.19,155.171,155.18,184799997.0
2007-03-15 09:20:00,155.165,155.165,155.153,155.157,42000000.0
2007-03-15 09:21:00,155.152,155.152,155.134,155.134,16300000.0
2007-03-15 09:22:00,155.126,155.131,155.1,155.104,95400002.0
2007-03-15 09:23:00,155.083,155.101,155.072,155.088,111099999.0
2007-03-15 09:24:00,155.078,155.078,155.037,155.037,94399998.0
2007-03-15 09:25:00,155.028,155.037,155.02,155.037,109800000.0
2007-03-15 09:26:00,155.042,155.055,155.037,155.037,83199999.0
2007-03-15 09:27:00,155.023,155.023,154.982,154.995,62500001.0
2007-03-15 09:28:00,155.001,155.018,154.988,155.015,112199999.0
2007-03-15 09:29:00,155.028,155.049,155.025,155.049,171000000.0
2007-03-15 09:30:00,155.061,155.068,155.05,155.052,173200001.0
2007-03-15 09:31:00,155.039,155.048,155.032,155.036,78500001.0
2007-03-15 09:32:00,155.031,155.034,155.023,155.03,91700002.0
2007-03-15 09:33:00,155.035,155.038,155.009,155.009,71700000.0
2007-03-15 09:34:00,155.011,155.021,155.005,155.021,98000001.0
2007-03-15 09:35:00,155.026,155.041,155.026,155.028,88300000.0
2007-03-15 09:36:00,155.027,155.027,155.006,155.009,118899998.0
2007-03-15 09:37:00,154.993,154.993,154.961,154.974,105499998.0
2007-03-15 09:38:00,154.975,154.975,154.96,154.966,112400002.0
2007-03-15 09:39:00,154.962,154.969,154.954,154.96,143500000.0
2007-03-15 09:40:00,154.956,154.967,154.95,154.967,124400002.0
2007-03-15 09:41:00,154.982,154.986,154.963,154.963,54199999.0
2007-03-15 09:42:00,154.962,154.962,154.939,154.939,114599999.0
2007-03-15 09:43:00,154.913,154.928,154.903,154.928,138200001.0
2007-03-15 09:44:00,154.923,154.943,154.92,154.927,101299999.0
2007-03-15 09:45:00,154.943,154.949,154.943,154.946,59800000.0
2007-03-15 09:46:00,154.958,154.983,154.958,154.979,71400000.0
2007-03-15 09:47:00,154.974,154.994,154.973,154.989,79599999.0
2007-03-15 09:48:00,155.004,155.014,155.004,155.005,70200001.0
2007-03-15 09:49:00,155.005,155.005,154.978,154.978,120699999.0
2007-03-15 09:50:00,154.978,154.986,154.975,154.978,72500001.0
2007-03-15 09:51:00,154.982,154.982,154.968,154.98,110000000.0
2007-03-15 09:52:00,154.979,154.982,154.969,154.969,31100000.0
2007-03-15 09:53:00,154.974,154.974,154.971,154.974,116700001.0
2007-03-15 09:54:00,154.975,154.98,154.975,154.98,14600000.0
2007-03-15 09:55:00,154.978,154.987,154.974,154.987,59199999.0
2007-03-15 09:56:00,154.98,154.98,154.966,154.975,90600000.0
2007-03-15 09:57:00,154.975,154.98,154.959,154.959,43500000.0
2007-03-15 09:58:00,154.955,154.971,154.948,154.948,99600001.0
2007-03-15 09:59:00,154.95,154.957,154.945,154.945,53700000.0
2007-03-15 10:00:00,154.941,154.952,154.912,154.939,142200002.0
2007-03-15 10:01:00,154.94,154.97,154.94,154.97,168000001.0
2007-03-15 10:02:00,154.969,154.973,154.966,154.973,93200001.0
2007-03-15 10:03:00,154.962,154.97,154.953,154.953,42900000.0
2007-03-15 10:04:00,154.957,154.976,154.957,154.968,115000003.0
2007-03-15 10:05:00,154.953,154.993,154.953,154.99,105399999.0
2007-03-15 10:06:00,154.995,155.028,154.995,155.026,57599999.0
2007-03-15 10:07:00,155.026,155.03,155.021,155.023,161300004.0
2007-03-15 10:08:00,155.02,155.02,154.995,154.995,86299999.0
2007-03-15 10:09:00,155.006,155.01,154.998,154.998,111900002.0
2007-03-15 10:10:00,155.01,155.029,154.979,154.979,51199999.0
2007-03-15 10:11:00,154.978,154.991,154.963,154.968,119899998.0
2007-03-15 10:12:00,154.949,154.949,154.924,154.924,131900001.0
2007-03-15 10:13:00,154.909,154.909,154.843,154.853,55200000.0
2007-03-15 10:14:00,154.856,154.868,154.768,154.768,118699999.0
2007-03-15 10:15:00,154.751,154.82,154.751,154.82,93300000.0
2007-03-15 10:16:00,154.827,154.862,154.827,154.85,110999998.0
2007-03-15 10:17:00,154.846,154.865,154.84,154.855,94500001.0
2007-03-15 10:18:00,154.852,154.866,154.85,154.858,104900001.0
2007-03-15 10:19:00,154.869,154.899,154.869,154.899,142999998.0
2007-03-15 10:20:00,154.909,154.929,154.906,154.91,123100001.0
2007-03-15 10:21:00,154.903,154.906,154.891,154.899,59600000.0
2007-03-15 10:22:00,154.891,154.897,154.87,154.871,112299998.0
2007-03-15 10:23:00,154.87,154.871,154.863,154.863,100399999.0
2007-03-15 10:24:00,154.855,154.855,154.83,154.83,77199998.0
2007-03-15 10:25:00,154.821,154.83,154.813,154.823,110599998.0
2007-03-15 10:26:00,154.824,154.836,154.818,154.818,112799999.0
2007-03-15 10:27:00,154.824,154.872,154.824,154.872,104700000.0
2007-03-15 10:28:00,154.866,154.883,154.866,154.883,70300000.0
2007-03-15 10:29:00,154.871,154.871,154.854,154.861,116999999.0
2007-03-15 10:30:00,154.859,154.859,154.84,154.849,82099999.0
2007-03-15 10:31:00,154.849,154.852,154.823,154.824,84599999.0
2007-03-15 10:32:00,154.817,154.831,154.811,154.827,42400000.0
2007-03-15 10:33:00,154.83,154.856,154.83,154.856,97500001.0
2007-03-15 10:34:00,154.849,154.849,154.846,154.846,59900000.0
2007-03-15 10:35:00,154.844,154.858,154.844,154.858,85099998.0
2007-03-15 10:36:00,154.861,154.865,154.828,154.843,130800000.0
2007-03-15 10:37:00,154.848,154.869,154.84,154.869,90899999.0
2007-03-15 10:38:00,154.856,154.856,154.803,154.805,33300000.0
2007-03-15 10:39:00,154.796,154.811,154.795,154.811,96900001.0
2007-03-15 10:40:00,154.806,154.806,154.74,154.74,72800000.0
2007-03-15 10:41:00,154.735,154.755,154.726,154.739,102699999.0
2007-03-15 10:42:00,154.744,154.756,154.742,154.743,103700002.0
2007-03-15 10:43:00,154.748,154.748,154.739,154.74,97899997.0
2007-03-15 10:44:00,154.745,154.757,154.738,154.757,81700001.0
2007-03-15 10:45:00,154.78,154.8,154.763,154.797,149399999.0
2007-03-15 10:46:00,154.808,154.825,154.801,154.825,131700002.0
2007-03-15 10:47:00,154.823,154.88,154.823,154.88,109200002.0
2007-03-15 10:48:00,154.895,154.92,154.895,154.92,51200000.0
2007-03-15 10:49:00,154.922,154.922,154.902,154.913,84000000.0
2007-03-15 10:50:00,154.925,154.935,154.92,154.93,66299999.0
2007-03-15 10:51:00,154.942,154.945,154.932,154.938,97100003.0
2007-03-15 10:52:00,154.934,154.948,154.932,154.948,222099999.0
2007-03-15 10:53:00,154.962,154.982,154.96,154.982,98600000.0
2007-03-15 10:54:00,154.981,154.981,154.955,154.981,84500000.0
2007-03-15 10:55:00,154.99,155.011,154.989,155.009,147899998.0
2007-03-15 10:56:00,155.008,155.008,154.976,154.987,58000000.0
2007-03-15 10:57:00,154.992,154.992,154.946,154.947,114000002.0
2007-03-15 10:58:00,154.948,154.973,154.946,154.973,25800000.0
2007-03-15 10:59:00,154.969,154.972,154.95,154.95,94300002.0
2007-03-15 11:00:00,154.94,154.971,154.928,154.971,101299999.0
2007-03-15 11:01:00,154.984,154.991,154.974,154.978,166399998.0
2007-03-15 11:02:00,154.981,154.981,154.967,154.976,75000000.0
2007-03-15 11:03:00,154.976,154.976,154.968,154.97,84799998.0
2007-03-15 11:04:00,154.968,154.968,154.957,154.957,104500000.0
2007-03-15 11:05:00,154.956,154.96,154.936,154.953,63999999.0
2007-03-15 11:06:00,154.966,154.975,154.959,154.96,144800000.0
2007-03-15 11:07:00,154.952,154.952,154.934,154.937,68000000.0
2007-03-15 11:08:00,154.926,154.926,154.857,154.864,91900000.0
2007-03-15 11:09:00,154.877,154.896,154.877,154.893,62400000.0
2007-03-15 11:10:00,154.896,154.903,154.889,154.89,80699999.0
2007-03-15 11:11:00,154.892,154.911,154.892,154.905,144700001.0
2007-03-15 11:12:00,154.909,154.918,154.89,154.894,123699999.0
2007-03-15 11:13:00,154.89,154.895,154.868,154.868,66599999.0
2007-03-15 11:14:00,154.848,154.865,154.845,154.865,73900000.0
2007-03-15 11:15:00,154.862,154.866,154.853,154.865,162500001.0
2007-03-15 11:16:00,154.857,154.877,154.857,154.865,93799999.0
2007-03-15 11:17:00,154.866,154.866,154.805,154.808,241799996.0
2007-03-15 11:18:00,154.804,154.812,154.804,154.81,36000000.0
2007-03-15 11:19:00,154.825,154.831,154.816,154.825,43599999.0
2007-03-15 11:20:00,154.828,154.855,154.828,154.852,77100000.0
2007-03-15 11:21:00,154.856,154.862,154.844,154.86,97300001.0
2007-03-15 11:22:00,154.863,154.895,154.861,154.895,54200000.0
2007-03-15 11:23:00,154.894,154.902,154.889,154.899,101099999.0
2007-03-15 11:24:00,154.895,154.895,154.868,154.87,59599999.0
2007-03-15 11:25:00,154.865,154.865,154.83,154.832,89100000.0
2007-03-15 11:26:00,154.83,154.842,154.827,154.827,104700000.0
2007-03-15 11:27:00,154.821,154.826,154.802,154.825,83300000.0
2007-03-15 11:28:00,154.833,154.835,154.814,154.82,82099997.0
2007-03-15 11:29:00,154.835,154.835,154.78,154.78,128599999.0
2007-03-15 11:30:00,154.781,154.784,154.771,154.774,52200000.0
2007-03-15 11:31:00,154.762,154.783,154.752,154.783,129999998.0
2007-03-15 11:32:00,154.797,154.808,154.791,154.803,88600002.0
2007-03-15 11:33:00,154.816,154.816,154.793,154.794,27400000.0
2007-03-15 11:34:00,154.794,154.795,154.778,154.795,140600002.0
2007-03-15 11:35:00,154.796,154.812,154.777,154.777,194599997.0
2007-03-15 11:36:00,154.787,154.796,154.77,154.792,147899999.0
2007-03-15 11:37:00,154.796,154.802,154.787,154.802,63200000.0
2007-03-15 11:38:00,154.805,154.816,154.8,154.809,57000000.0
2007-03-15 11:39:00,154.812,154.819,154.802,154.811,124000001.0
2007-03-15 11:40:00,154.804,154.804,154.795,154.795,45599999.0
2007-03-15 11:41:00,154.799,154.816,154.799,154.813,111900000.0
2007-03-15 11:42:00,154.826,154.844,154.825,154.834,77200002.0
2007-03-15 11:43:00,154.841,154.841,154.81,154.81,60800000.0
2007-03-15 11:44:00,154.822,154.845,154.822,154.843,95300001.0
2007-03-15 11:45:00,154.852,154.852,154.833,154.835,102199999.0
2007-03-15 11:46:00,154.829,154.837,154.826,154.826,79200000.0
2007-03-15 11:47:00,154.827,154.858,154.827,154.846,108400000.0
2007-03-15 11:48:00,154.847,154.849,154.837,154.845,130499998.0
2007-03-15 11:49:00,154.852,154.906,154.852,154.906,206100003.0
2007-03-15 11:50:00,154.898,154.9,154.867,154.867,125300000.0
2007-03-15 11:51:00,154.852,154.871,154.852,154.87,108299998.0
2007-03-15 11:52:00,154.859,154.893,154.859,154.893,141999999.0
2007-03-15 11:53:00,154.899,154.904,154.886,154.889,169299997.0
2007-03-15 11:54:00,154.894,154.894,154.857,154.86,106400002.0
2007-03-15 11:55:00,154.855,154.863,154.833,154.844,99500000.0
2007-03-15 11:56:00,154.85,154.86,154.85,154.85,98799998.0
2007-03-15 11:57:00,154.857,154.872,154.857,154.872,97100001.0
2007-03-15 11:58:00,154.877,154.896,154.877,154.89,66699999.0
2007-03-15 11:59:00,154.892,154.893,154.869,154.875,151900001.0
2007-03-15 12:00:00,154.877,154.933,154.877,154.929,104500000.0
2007-03-15 12:01:00,154.936,154.956,154.936,154.956,130599999.0
2007-03-15 12:02:00,154.953,154.96,154.946,154.947,88200000.0
2007-03-15 12:03:00,154.937,154.937,154.928,154.931,89900001.0
2007-03-15 12:04:00,154.939,154.947,154.935,154.947,77899999.0
2007-03-15 12:05:00,154.946,154.947,154.934,154.94,179499998.0
2007-03-15 12:06:00,154.945,154.953,154.94,154.943,163300001.0
2007-03-15 12:07:00,154.93,154.942,154.928,154.934,121599999.0
2007-03-15 12:08:00,154.927,154.935,154.924,154.925,118999998.0
2007-03-15 12:09:00,154.919,154.919,154.904,154.909,89099998.0
2007-03-15 12:10:00,154.914,154.916,154.909,154.911,83900000.0
2007-03-15 12:11:00,154.91,154.92,154.909,154.913,47600001.0
2007-03-15 12:12:00,154.902,154.902,154.874,154.876,87700000.0
2007-03-15 12:13:00,154.879,154.891,154.879,154.883,98099999.0
2007-03-15 12:14:00,154.879,154.882,154.865,154.879,139599999.0
2007-03-15 12:15:00,154.865,154.88,154.865,154.868,155200000.0
2007-03-15 12:16:00,154.874,154.888,154.871,154.886,102400000.0
2007-03-15 12:17:00,154.885,154.893,154.88,154.893,97799997.0
2007-03-15 12:18:00,154.89,154.89,154.875,154.89,75599999.0
2007-03-15 12:19:00,154.889,154.905,154.888,154.903,91900000.0
2007-03-15 12:20:00,154.911,154.917,154.911,154.917,2500000.0
2007-03-15 12:21:00,154.928,154.948,154.922,154.922,125200002.0
2007-03-15 12:22:00,154.919,154.926,154.918,154.918,63999999.0
2007-03-15 12:23:00,154.918,154.927,154.915,154.925,174400002.0
2007-03-15 12:24:00,154.927,154.937,154.92,154.937,93900002.0
2007-03-15 12:25:00,154.951,154.951,154.945,154.945,102999999.0
2007-03-15 12:26:00,154.93,154.93,154.913,154.919,97899998.0
2007-03-15 12:27:00,154.909,154.909,154.901,154.905,41900000.0
2007-03-15 12:28:00,154.914,154.929,154.906,154.906,174800001.0
2007-03-15 12:29:00,154.91,154.917,154.904,154.907,141499998.0
2007-03-15 12:30:00,154.904,154.92,154.902,154.92,111500001.0
2007-03-15 12:31:00,154.927,154.947,154.927,154.94,128900000.0
2007-03-15 12:32:00,154.945,154.953,154.936,154.943,65600000.0
2007-03-15 12:33:00,154.952,154.967,154.952,154.967,125800003.0
2007-03-15 12:34:00,154.962,154.962,154.947,154.958,63400000.0
2007-03-15 12:35:00,154.955,154.956,154.944,154.945,86899999.0
2007-03-15 12:36:00,154.955,154.962,154.954,154.954,69799999.0
2007-03-15 12:37:00,154.948,154.952,154.945,154.95,64500000.0
2007-03-15 12:38:00,154.944,154.959,154.944,154.945,39200000.0
2007-03-15 12:39:00,154.956,154.973,154.956,154.97,58900000.0
2007-03-15 12:40:00,154.975,154.981,154.97,154.973,89300000.0
2007-03-15 12:41:00,154.97,154.98,154.969,154.976,124399998.0
2007-03-15 12:42:00,154.981,154.999,154.981,154.984,75700000.0
2007-03-15 12:43:00,154.99,155.003,154.99,155.003,46400000.0
2007-03-15 12:44:00,154.998,155.01,154.996,154.996,114500000.0
2007-03-15 12:45:00,155.008,155.008,154.995,154.995,82500000.0
2007-03-15 12:46:00,155.004,155.038,155.004,155.025,51600000.0
2007-03-15 12:47:00,154.997,154.997,154.961,154.972,101100001.0
2007-03-15 12:48:00,154.983,154.983,154.966,154.968,142099997.0
2007-03-15 12:49:00,154.957,154.957,154.93,154.93,105399999.0
2007-03-15 12:50:00,154.942,154.972,154.942,154.965,58700001.0
2007-03-15 12:51:00,154.977,154.991,154.967,154.991,89200000.0
2007-03-15 12:52:00,154.983,154.983,154.973,154.98,62800000.0
2007-03-15 12:53:00,154.99,154.99,154.964,154.974,123099999.0
2007-03-15 12:54:00,154.962,154.998,154.962,154.992,118099999.0
2007-03-15 12:55:00,154.986,154.991,154.983,154.985,73100001.0
2007-03-15 12:56:00,154.985,154.994,154.978,154.985,110099999.0
2007-03-15 12:57:00,154.995,155.029,154.995,155.025,158900001.0
2007-03-15 12:58:00,155.034,155.045,155.027,155.042,117099999.0
2007-03-15 12:59:00,155.043,155.043,155.022,155.022,71200000.0
2007-03-15 13:00:00,155.014,155.014,155.001,155.005,73900001.0
2007-03-15 13:01:00,154.991,155.0,154.982,154.988,153299997.0
2007-03-15 13:02:00,154.982,154.989,154.973,154.977,70399999.0
2007-03-15 13:03:00,154.984,155.016,154.984,155.01,91999999.0
2007-03-15 13:04:00,155.012,155.048,155.012,155.048,71100000.0
2007-03-15 13:05:00,155.045,155.053,155.041,155.041,62800002.0
2007-03-15 13:06:00,155.021,155.021,155.003,155.01,76700000.0
2007-03-15 13:07:00,155.012,155.016,155.012,155.012,65799998.0
2007-03-15 13:08:00,155.009,155.018,155.007,155.018,87100000.0
2007-03-15 13:09:00,155.008,155.035,155.001,155.035,46599999.0
2007-03-15 13:10:00,155.022,155.026,155.013,155.014,50400000.0
2007-03-15 13:11:00,155.012,155.021,155.008,155.011,74399999.0
2007-03-15 13:12:00,155.017,155.034,155.017,155.031,105599999.0
2007-03-15 13:13:00,155.018,155.031,155.009,155.021,151400001.0
2007-03-15 13:14:00,155.02,155.032,155.013,155.032,83000000.0
2007-03-15 13:15:00,155.025,155.033,155.018,155.033,96999998.0
2007-03-15 13:16:00,155.029,155.029,155.013,155.015,39200000.0
2007-03-15 13:17:00,155.008,155.023,155.005,155.012,109199997.0
2007-03-15 13:18:00,155.004,155.005,154.989,155.005,50400000.0
2007-03-15 13:19:00,154.995,155.015,154.989,155.01,163400001.0
2007-03-15 13:20:00,155.006,155.024,155.006,155.019,78700000.0
2007-03-15 13:21:00,155.018,155.052,155.018,155.052,201599997.0
2007-03-15 13:22:00,155.047,155.061,155.047,155.052,76700000.0
2007-03-15 13:23:00,155.062,155.062,155.024,155.024,31000000.0
2007-03-15 13:24:00,155.006,155.016,154.996,155.016,57300000.0
2007-03-15 13:25:00,155.014,155.053,155.014,155.053,39000000.0
2007-03-15 13:26:00,155.047,155.048,155.035,155.037,91300000.0
2007-03-15 13:27:00,155.036,155.057,155.036,155.057,151500001.0
2007-03-15 13:28:00,155.052,155.062,155.045,155.056,146699998.0
2007-03-15 13:29:00,155.051,155.058,155.043,155.05,49200000.0
2007-03-15 13:30:00,155.051,155.051,155.042,155.042,53499999.0
2007-03-15 13:31:00,155.037,155.047,155.037,155.039,63900001.0
2007-03-15 13:32:00,155.027,155.054,155.027,155.043,85300000.0
2007-03-15 13:33:00,155.06,155.06,155.047,155.049,79499999.0
2007-03-15 13:34:00,155.042,155.054,155.042,155.054,111899999.0
2007-03-15 13:35:00,155.044,155.061,155.04,155.056,115500000.0
2007-03-15 13:36:00,155.055,155.062,155.048,155.062,131799999.0
2007-03-15 13:37:00,155.072,155.09,155.072,155.09,152800003.0
2007-03-15 13:38:00,155.093,155.093,155.077,155.082,52500000.0
2007-03-15 13:39:00,155.066,155.066,155.034,155.043,92299998.0
2007-03-15 13:40:00,155.043,155.058,155.04,155.04,50399998.0
2007-03-15 13:41:00,155.052,155.081,155.052,155.081,66400000.0
2007-03-15 13:42:00,155.074,155.076,155.067,155.075,111500000.0
2007-03-15 13:43:00,155.077,155.077,155.02,155.02,41300000.0
2007-03-15 13:44:00,155.005,155.024,155.005,155.01,169399999.0
2007-03-15 13:45:00,155.005,155.023,155.005,155.01,40200000.0
2007-03-15 13:46:00,155.005,155.012,154.996,155.012,96099999.0
2007-03-15 13:47:00,154.999,155.01,154.993,155.01,72699998.0
2007-03-15 13:48:00,154.999,155.023,154.999,155.023,58300000.0
2007-03-15 13:49:00,155.021,155.023,155.012,155.014,119699999.0
2007-03-15 13:50:00,155.005,155.033,155.005,155.033,44999999.0
2007-03-15 13:51:00,155.047,155.047,155.017,155.017,51200000.0
2007-03-15 13:52:00,155.019,155.027,155.017,155.02,97000000.0
2007-03-15 13:53:00,155.015,155.017,155.008,155.013,41200000.0
2007-03-15 13:54:00,155.017,155.021,155.005,155.013,92499999.0
2007-03-15 13:55:00,155.015,155.021,155.01,155.01,15600000.0
2007-03-15 13:56:00,155.021,155.032,155.006,155.021,196800000.0
2007-03-15 13:57:00,155.021,155.023,155.002,155.002,109700001.0
2007-03-15 13:58:00,155.006,155.006,154.994,154.994,42400000.0
2007-03-15 13:59:00,154.997,155.028,154.997,155.026,82900001.0
2007-03-15 14:00:00,155.028,155.028,155.01,155.01,176699998.0
2007-03-15 14:01:00,155.015,155.037,155.015,155.033,101199999.0
2007-03-15 14:02:00,155.025,155.077,155.025,155.072,42700000.0
2007-03-15 14:03:00,155.072,155.086,155.071,155.071,83499999.0
2007-03-15 14:04:00,155.074,155.081,155.067,155.076,59100001.0
2007-03-15 14:05:00,155.069,155.081,155.061,155.081,79499998.0
2007-03-15 14:06:00,155.077,155.077,155.064,155.067,65499999.0
2007-03-15 14:07:00,155.071,155.088,155.071,155.085,209499998.0
2007-03-15 14:08:00,155.075,155.087,155.072,155.08,119399999.0
2007-03-15 14:09:00,155.075,155.08,155.074,155.08,26400000.0
2007-03-15 14:10:00,155.089,155.103,155.071,155.071,52000000.0
2007-03-15 14:11:00,155.084,155.106,155.08,155.093,191900004.0
2007-03-15 14:12:00,155.095,155.095,155.068,155.082,71200000.0
2007-03-15 14:13:00,155.083,155.096,155.075,155.075,157800000.0
2007-03-15 14:14:00,155.072,155.082,155.065,155.082,80999998.0
2007-03-15 14:15:00,155.083,155.093,155.071,155.093,83500000.0
2007-03-15 14:16:00,155.092,155.106,155.091,155.091,96000001.0
2007-03-15 14:17:00,155.089,155.106,155.084,155.101,123999999.0
2007-03-15 14:18:00,155.108,155.12,155.105,155.116,36000000.0
2007-03-15 14:19:00,155.124,155.132,155.124,155.126,53899999.0
2007-03-15 14:20:00,155.123,155.123,155.107,155.119,85400001.0
2007-03-15 14:21:00,155.112,155.12,155.105,155.105,74899998.0
2007-03-15 14:22:00,155.103,155.112,155.096,155.103,104700001.0
2007-03-15 14:23:00,155.117,155.154,155.117,155.145,43699999.0
2007-03-15 14:24:00,155.139,155.139,155.092,155.099,27800000.0
2007-03-15 14:25:00,155.105,155.106,155.085,155.085,171700003.0
2007-03-15 14:26:00,155.082,155.083,155.06,155.083,69500000.0
2007-03-15 14:27:00,155.096,155.126,155.096,155.126,100599999.0
2007-03-15 14:28:00,155.133,155.167,155.132,155.166,50400000.0
2007-03-15 14:29:00,155.149,155.149,155.109,155.118,83900000.0
2007-03-15 14:30:00,155.077,155.098,155.035,155.064,112700002.0
2007-03-15 14:31:00,155.085,155.085,154.924,154.942,62000000.0
2007-03-15 14:32:00,154.944,155.001,154.939,154.987,74299999.0
2007-03-15 14:33:00,154.988,155.07,154.977,155.069,92700002.0
2007-03-15 14:34:00,155.051,155.051,155.014,155.047,42200000.0
2007-03-15 14:35:00,155.049,155.071,155.038,155.057,127399998.0
2007-03-15 14:36:00,155.058,155.059,154.981,155.003,72900000.0
2007-03-15 14:37:00,155.02,155.02,155.002,155.005,51699999.0
2007-03-15 14:38:00,154.997,155.005,154.975,154.975,186399998.0
2007-03-15 14:39:00,154.967,154.967,154.944,154.955,110100000.0
2007-03-15 14:40:00,154.954,154.966,154.94,154.947,120099999.0
2007-03-15 14:41:00,154.954,154.977,154.948,154.974,84300001.0
2007-03-15 14:42:00,154.988,155.024,154.988,154.997,86399999.0
2007-03-15 14:43:00,154.992,154.992,154.962,154.963,97800001.0
2007-03-15 14:44:00,154.983,154.984,154.951,154.973,198200002.0
2007-03-15 14:45:00,154.977,154.978,154.967,154.977,91200001.0
2007-03-15 14:46:00,154.991,154.991,154.961,154.961,68500002.0
2007-03-15 14:47:00,154.96,154.969,154.955,154.957,82999998.0
2007-03-15 14:48:00,154.955,154.987,154.955,154.98,88900000.0
2007-03-15 14:49:00,154.987,154.99,154.978,154.98,98600000.0
2007-03-15 14:50:00,154.978,154.982,154.966,154.981,84400000.0
2007-03-15 14:51:00,154.982,155.0,154.982,155.0,86800001.0
2007-03-15 14:52:00,154.981,154.981,154.95,154.952,33400000.0
2007-03-15 14:53:00,154.954,154.956,154.941,154.942,89999998.0
2007-03-15 14:54:00,154.951,154.951,154.949,154.949,8800000.0
2007-03-15 14:55:00,154.953,154.983,154.953,154.968,76099999.0
2007-03-15 14:56:00,154.974,155.003,154.974,155.0,142299996.0
2007-03-15 14:57:00,155.019,155.045,155.014,155.038,82300001.0
2007-03-15 14:58:00,155.032,155.037,155.015,155.015,164100004.0
2007-03-15 14:59:00,155.022,155.028,154.985,154.985,84700001.0
2007-03-15 15:00:00,154.982,155.083,154.982,155.075,107900001.0
2007-03-15 15:01:00,155.078,155.085,155.065,155.078,135199999.0
2007-03-15 15:02:00,155.086,155.1,155.049,155.049,29200000.0
2007-03-15 15:03:00,155.04,155.053,155.026,155.053,88600000.0
2007-03-15 15:04:00,155.069,155.12,155.069,155.12,59000000.0
2007-03-15 15:05:00,155.139,155.158,155.139,155.146,89999998.0
2007-03-15 15:06:00,155.169,155.169,155.12,155.15,67799999.0
2007-03-15 15:07:00,155.151,155.151,155.121,155.121,105599999.0
2007-03-15 15:08:00,155.142,155.165,155.142,155.153,42800000.0
2007-03-15 15:09:00,155.163,155.201,155.163,155.175,57600000.0
2007-03-15 15:10:00,155.163,155.177,155.144,155.149,99000001.0
2007-03-15 15:11:00,155.136,155.144,155.123,155.123,103699998.0
2007-03-15 15:12:00,155.12,155.123,155.102,155.104,120099999.0
2007-03-15 15:13:00,155.09,155.09,155.043,155.045,95699998.0
2007-03-15 15:14:00,155.05,155.064,155.042,155.064,107999999.0
2007-03-15 15:15:00,155.057,155.074,155.055,155.055,93500001.0
2007-03-15 15:16:00,155.046,155.046,154.98,154.992,121499998.0
2007-03-15 15:17:00,154.99,155.005,154.979,154.983,131800002.0
2007-03-15 15:18:00,154.977,154.992,154.973,154.992,148500000.0
2007-03-15 15:19:00,154.997,155.025,154.997,155.025,83299998.0
2007-03-15 15:20:00,155.02,155.096,155.011,155.096,117000001.0
2007-03-15 15:21:00,155.101,155.101,155.039,155.039,61200000.0
2007-03-15 15:22:00,155.016,155.016,154.929,154.929,135000002.0
2007-03-15 15:23:00,154.916,154.981,154.915,154.958,169399999.0
2007-03-15 15:24:00,154.965,154.967,154.944,154.944,102500002.0
2007-03-15 15:25:00,154.935,154.942,154.921,154.94,234800002.0
2007-03-15 15:26:00,154.948,154.948,154.865,154.865,62600000.0
2007-03-15 15:27:00,154.88,154.888,154.861,154.885,73700000.0
2007-03-15 15:28:00,154.91,154.933,154.906,154.915,86299999.0
2007-03-15 15:29:00,154.915,154.943,154.906,154.943,69299999.0
2007-03-15 15:30:00,154.949,154.949,154.901,154.901,106000001.0
2007-03-15 15:31:00,154.887,154.925,154.887,154.925,85700000.0
2007-03-15 15:32:00,154.918,154.918,154.893,154.909,208700004.0
2007-03-15 15:33:00,154.92,154.926,154.903,154.911,157900001.0
2007-03-15 15:34:00,154.914,154.939,154.906,154.906,125600001.0
2007-03-15 15:35:00,154.926,154.961,154.913,154.961,176600002.0
2007-03-15 15:36:00,154.99,154.99,154.958,154.985,154299999.0
2007-03-15 15:37:00,154.987,154.988,154.969,154.972,143100003.0
2007-03-15 15:38:00,154.963,154.993,154.95,154.955,132300001.0
2007-03-15 15:39:00,154.95,154.964,154.947,154.964,96600000.0
2007-03-15 15:40:00,154.965,154.965,154.93,154.931,84099999.0
2007-03-15 15:41:00,154.919,154.924,154.901,154.905,146199997.0
2007-03-15 15:42:00,154.91,154.916,154.888,154.9,78400000.0
2007-03-15 15:43:00,154.895,154.901,154.886,154.887,92200000.0
2007-03-15 15:44:00,154.899,154.925,154.899,154.919,68800000.0
2007-03-15 15:45:00,154.93,154.948,154.928,154.941,124700000.0
2007-03-15 15:46:00,154.948,154.975,154.948,154.962,170000002.0
2007-03-15 15:47:00,154.954,154.954,154.913,154.936,59800000.0
2007-03-15 15:48:00,154.943,154.95,154.93,154.93,103799997.0
2007-03-15 15:49:00,154.936,154.999,154.936,154.985,95400002.0
2007-03-15 15:50:00,154.996,155.008,154.979,155.003,69300001.0
2007-03-15 15:51:00,155.025,155.027,154.952,154.952,119200001.0
2007-03-15 15:52:00,154.953,154.967,154.947,154.947,39200000.0
2007-03-15 15:53:00,154.955,154.987,154.955,154.987,41600000.0
2007-03-15 15:54:00,154.995,155.006,154.991,154.998,149100000.0
2007-03-15 15:55:00,154.996,155.016,154.996,155.01,59300000.0
2007-03-15 15:56:00,155.017,155.046,155.017,155.039,148099999.0
2007-03-15 15:57:00,155.04,155.04,155.01,155.028,132699998.0
2007-03-15 15:58:00,155.045,155.066,155.044,155.061,69600000.0
2007-03-15 15:59:00,155.052,155.071,155.037,155.071,68200001.0
2007-03-15 16:00:00,155.083,155.087,155.067,155.067,161300002.0
2007-03-15 16:01:00,155.063,155.09,155.063,155.085,87299999.0
2007-03-15 16:02:00,155.082,155.083,155.057,155.057,102299999.0
2007-03-15 16:03:00,155.067,155.07,155.049,155.054,66300000.0
2007-03-15 16:04:00,155.049,155.059,155.044,155.056,115500002.0
2007-03-15 16:05:00,155.056,155.086,155.049,155.086,36300000.0
2007-03-15 16:06:00,155.086,155.086,155.036,155.036,116700002.0
2007-03-15 16:07:00,155.047,155.06,155.04,155.06,37200000.0
2007-03-15 16:08:00,155.073,155.075,155.063,155.075,107700002.0
2007-03-15 16:09:00,155.073,155.086,155.061,155.072,68300001.0
2007-03-15 16:10:00,155.079,155.079,155.045,155.06,88900000.0
2007-03-15 16:11:00,155.063,155.092,155.063,155.079,49900000.0
2007-03-15 16:12:00,155.075,155.084,155.055,155.055,54600000.0
2007-03-15 16:13:00,155.064,155.064,155.054,155.057,116599997.0
2007-03-15 16:14:00,155.053,155.069,155.053,155.06,91800000.0
2007-03-15 16:15:00,155.064,155.064,155.045,155.05,61499999.0
2007-03-15 16:16:00,155.035,155.067,155.035,155.044,147999999.0
2007-03-15 16:17:00,155.058,155.069,155.053,155.069,174400002.0
2007-03-15 16:18:00,155.068,155.068,155.042,155.054,38300000.0
2007-03-15 16:19:00,155.047,155.056,155.045,155.05,52800000.0
2007-03-15 16:20:00,155.056,155.059,155.044,155.059,102299998.0
2007-03-15 16:21:00,155.063,155.082,155.063,155.082,45300000.0
2007-03-15 16:22:00,155.082,155.092,155.081,155.086,59999999.0
2007-03-15 16:23:00,155.09,155.107,155.087,155.107,123099998.0
2007-03-15 16:24:00,155.114,155.125,155.103,155.103,71700000.0
2007-03-15 16:25:00,155.115,155.125,155.115,155.125,64900002.0
2007-03-15 16:26:00,155.124,155.134,155.108,155.108,81600002.0
2007-03-15 16:27:00,155.1,155.1,155.093,155.099,86099999.0
2007-03-15 16:28:00,155.105,155.125,155.105,155.125,165500002.0
2007-03-15 16:29:00,155.123,155.135,155.123,155.128,89899999.0
2007-03-15 16:30:00,155.129,155.215,155.123,155.215,81099999.0
2007-03-15 16:31:00,155.207,155.217,155.197,155.2,148000001.0
2007-03-15 16:32:00,155.192,155.215,155.188,155.188,161600000.0
2007-03-15 16:33:00,155.184,155.213,155.177,155.206,143299999.0
2007-03-15 16:34:00,155.201,155.256,155.201,155.225,116799999.0
2007-03-15 16:35:00,155.247,155.256,155.228,155.231,111000002.0
2007-03-15 16:36:00,155.219,155.237,155.198,155.198,108200001.0
2007-03-15 16:37:00,155.195,155.208,155.193,155.204,44700001.0
2007-03-15 16:38:00,155.209,155.217,155.201,155.214,197400000.0
2007-03-15 16:39:00,155.22,155.245,155.22,155.245,87800000.0
2007-03-15 16:40:00,155.242,155.242,155.228,155.235,48100000.0
2007-03-15 16:41:00,155.247,155.255,155.204,155.204,145100000.0
2007-03-15 16:42:00,155.202,155.202,155.167,155.167,162700003.0
2007-03-15 16:43:00,155.192,155.201,155.172,155.172,108900001.0
2007-03-15 16:44:00,155.178,155.197,155.178,155.197,213399999.0
2007-03-15 16:45:00,155.217,155.235,155.217,155.231,45099999.0
2007-03-15 16:46:00,155.232,155.246,155.196,155.196,88599999.0
2007-03-15 16:47:00,155.194,155.206,155.185,155.206,53400000.0
2007-03-15 16:48:00,155.204,155.209,155.19,155.203,89500000.0
2007-03-15 16:49:00,155.198,155.198,155.168,155.178,58100002.0
2007-03-15 16:50:00,155.182,155.182,155.167,155.171,127799999.0
2007-03-15 16:51:00,155.168,155.198,155.165,155.194,52300000.0
2007-03-15 16:52:00,155.188,155.199,155.183,155.194,88300000.0
2007-03-15 16:53:00,155.197,155.197,155.161,155.161,70799998.0
2007-03-15 16:54:00,155.156,155.156,155.144,155.15,38400000.0
2007-03-15 16:55:00,155.155,155.161,155.146,155.15,144100000.0
2007-03-15 16:56:00,155.15,155.158,155.143,155.155,98599998.0
2007-03-15 16:57:00,155.136,155.136,155.1,155.1,124400002.0
2007-03-15 16:58:00,155.094,155.101,155.081,155.101,136100001.0
2007-03-15 16:59:00,155.107,155.107,155.095,155.095,96900001.0
2007-03-15 17:00:00,155.098,155.1,155.079,155.085,155099999.0
2007-03-15 17:01:00,155.08,155.095,155.078,155.092,94900000.0
2007-03-15 17:02:00,155.089,155.089,155.071,155.071,68299999.0
2007-03-15 17:03:00,155.063,155.075,155.059,155.065,175700001.0
2007-03-15 17:04:00,155.064,155.072,155.053,155.072,151699998.0
2007-03-15 17:05:00,155.065,155.067,155.05,155.057,131699999.0
2007-03-15 17:06:00,155.072,155.083,155.061,155.083,70400000.0
2007-03-15 17:07:00,155.097,155.172,155.097,155.166,122999998.0
2007-03-15 17:08:00,155.158,155.158,155.134,155.144,70600000.0
2007-03-15 17:09:00,155.145,155.167,155.14,155.166,98299999.0
2007-03-15 17:10:00,155.163,155.177,155.161,155.161,105100000.0
2007-03-15 17:11:00,155.168,155.17,155.153,155.153,90000001.0
2007-03-15 17:12:00,155.153,155.178,155.148,155.176,57200001.0
2007-03-15 17:13:00,155.17,155.172,155.153,155.153,137400003.0
2007-03-15 17:14:00,155.15,155.167,155.148,155.166,62099999.0
2007-03-15 17:15:00,155.158,155.183,155.154,155.167,99000001.0
2007-03-15 17:16:00,155.147,155.16,155.147,155.16,93400001.0
2007-03-15 17:17:00,155.138,155.236,155.138,155.236,143800003.0
2007-03-15 17:18:00,155.237,155.24,155.227,155.231,86800001.0
2007-03-15 17:19:00,155.238,155.265,155.227,155.265,195899995.0
2007-03-15 17:20:00,155.258,155.273,155.255,155.273,73200002.0
2007-03-15 17:21:00,155.277,155.292,155.275,155.291,79900000.0
2007-03-15 17:22:00,155.285,155.292,155.28,155.291,101900002.0
2007-03-15 17:23:00,155.28,155.28,155.266,155.27,82900000.0
2007-03-15 17:24:00,155.282,155.291,155.282,155.284,46100000.0
2007-03-15 17:25:00,155.275,155.303,155.266,155.299,118500004.0
2007-03-15 17:26:00,155.316,155.335,155.316,155.335,40800000.0
2007-03-15 17:27:00,155.328,155.328,155.317,155.325,101600001.0
2007-03-15 17:28:00,155.323,155.354,155.323,155.354,84900000.0
2007-03-15 17:29:00,155.347,155.347,155.318,155.329,39000000.0
2007-03-15 17:30:00,155.316,155.328,155.313,155.313,102600001.0
2007-03-15 17:31:00,155.312,155.322,155.303,155.322,124999999.0
2007-03-15 17:32:00,155.318,155.322,155.315,155.322,26700000.0
2007-03-15 17:33:00,155.32,155.327,155.316,155.327,150399999.0
2007-03-15 17:34:00,155.332,155.337,155.325,155.337,84099999.0
2007-03-15 17:35:00,155.34,155.343,155.325,155.332,79600001.0
2007-03-15 17:36:00,155.328,155.348,155.328,155.341,72100001.0
2007-03-15 17:37:00,155.345,155.35,155.338,155.342,165900001.0
2007-03-15 17:38:00,155.343,155.344,155.342,155.343,47700000.0
2007-03-15 17:39:00,155.336,155.357,155.336,155.35,76199999.0
2007-03-15 17:40:00,155.341,155.341,155.337,155.338,56800000.0
2007-03-15 17:41:00,155.335,155.341,155.325,155.333,127000000.0
2007-03-15 17:42:00,155.341,155.344,155.33,155.338,226299994.0
2007-03-15 17:43:00,155.338,155.338,155.289,155.29,159900000.0
2007-03-15 17:44:00,155.298,155.298,155.291,155.298,80300002.0
2007-03-15 17:45:00,155.292,155.296,155.265,155.265,142499998.0
2007-03-15 17:46:00,155.263,155.265,155.237,155.243,70899999.0
2007-03-15 17:47:00,155.231,155.232,155.192,155.192,47800000.0
2007-03-15 17:48:00,155.182,155.21,155.179,155.21,69900000.0
2007-03-15 17:49:00,155.211,155.239,155.211,155.239,36800000.0
2007-03-15 17:50:00,155.259,155.302,155.259,155.302,84399999.0
2007-03-15 17:51:00,155.302,155.302,155.274,155.286,108399999.0
2007-03-15 17:52:00,155.283,155.283,155.262,155.278,41500000.0
2007-03-15 17:53:00,155.275,155.286,155.275,155.285,76500001.0
2007-03-15 17:54:00,155.284,155.29,155.268,155.29,120700001.0
2007-03-15 17:55:00,155.276,155.276,155.259,155.272,83900001.0
2007-03-15 17:56:00,155.276,155.276,155.244,155.255,96500000.0
2007-03-15 17:57:00,155.257,155.275,155.257,155.267,26300000.0
2007-03-15 17:58:00,155.275,155.278,155.213,155.215,209600004.0
2007-03-15 17:59:00,155.222,155.31,155.222,155.31,66400000.0
2007-03-15 18:00:00,155.322,155.326,155.223,155.225,151800003.0
2007-03-15 18:01:00,155.226,155.248,155.223,155.23,1375100006.0
2007-03-15 18:02:00,155.74,155.74,155.71,155.74,1183799998.0
2007-03-15 18:03:00,155.72,155.74,155.72,155.72,1183799998.0
2007-03-15 18:04:00,155.315,155.328,155.277,155.314,1183799998.0
2007-03-15 18:05:00,155.322,155.352,155.318,155.352,2106699995.0
2007-03-15 18:06:00,155.359,155.405,155.359,155.398,945599990.0
2007-03-15 18:07:00,155.396,155.426,155.372,155.426,1961999998.0
2007-03-15 18:08:00,155.427,155.454,155.418,155.428,1750600001.0
2007-03-15 18:09:00,155.43,155.438,155.397,155.397,1265200005.0
2007-03-15 18:10:00,155.397,155.423,155.383,155.423,948299995.0
2007-03-15 18:11:00,155.441,155.496,155.441,155.493,708399996.0
2007-03-15 18:12:00,155.5,155.553,155.5,155.52,905299997.0
2007-03-15 18:13:00,155.525,155.551,155.506,155.545,1268399997.0
2007-03-15 18:14:00,155.55,155.589,155.55,155.573,1582100005.0
2007-03-15 18:15:00,155.589,155.666,155.576,155.663,1527699984.0
2007-03-15 18:16:00,155.671,155.671,155.601,155.603,1385699998.0
2007-03-15 18:17:00,155.593,155.602,155.555,155.559,570399995.0
2007-03-15 18:18:00,155.552,155.553,155.535,155.553,526000000.0
2007-03-15 18:19:00,155.552,155.556,155.53,155.545,744499999.0
2007-03-15 18:20:00,155.542,155.548,155.52,155.533,1486499999.0
2007-03-15 18:21:00,155.539,155.563,155.539,155.542,1288299996.0
2007-03-15 18:22:00,155.543,155.543,155.501,155.501,815199998.0
2007-03-15 18:23:00,155.5,155.521,155.498,155.507,1575700012.0
2007-03-15 18:24:00,155.497,155.498,155.48,155.48,1138099997.0
2007-03-15 18:25:00,155.487,155.507,155.486,155.498,1259699996.0
2007-03-15 18:26:00,155.503,155.522,155.503,155.518,1153899996.0
2007-03-15 18:27:00,155.518,155.524,155.479,155.492,507999998.0
2007-03-15 18:28:00,155.492,155.502,155.478,155.48,928300001.0
2007-03-15 18:29:00,155.468,155.482,155.45,155.459,788800000.0
2007-03-15 18:30:00,155.45,155.484,155.45,155.471,502399997.0
2007-03-15 18:31:00,155.476,155.487,155.457,155.48,760899993.0
2007-03-15 18:32:00,155.478,155.478,155.433,155.441,1064799998.0
2007-03-15 18:33:00,155.418,155.432,155.387,155.399,1452599994.0
2007-03-15 18:34:00,155.402,155.436,155.402,155.425,1275999994.0
2007-03-15 18:35:00,155.439,155.531,155.439,155.531,1177299998.0
2007-03-15 18:36:00,155.54,155.563,155.538,155.538,521699998.0
2007-03-15 18:37:00,155.532,155.532,155.52,155.522,502700002.0
2007-03-15 18:38:00,155.517,155.55,155.504,155.55,314799999.0
2007-03-15 18:39:00,155.566,155.796,155.566,155.796,366699994.0
2007-03-15 18:40:00,155.789,155.807,155.738,155.751,967499994.0
2007-03-15 18:41:00,155.752,155.774,155.743,155.75,352999997.0
2007-03-15 18:42:00,155.737,155.737,155.689,155.71,684899998.0
2007-03-15 18:43:00,155.693,155.693,155.672,155.687,247099994.0
2007-03-15 18:44:00,155.692,155.733,155.69,155.709,407699997.0
2007-03-15 18:45:00,155.697,155.697,155.672,155.673,434299999.0
2007-03-15 18:46:00,155.683,155.711,155.675,155.704,655899992.0
2007-03-15 18:47:00,155.703,155.725,155.69,155.725,158999996.0
2007-03-15 18:48:00,155.734,155.791,155.734,155.755,665299997.0
2007-03-15 18:49:00,155.751,155.756,155.727,155.735,514500004.0
2007-03-15 18:50:00,155.729,155.729,155.679,155.681,602400000.0
2007-03-15 18:51:00,155.672,155.674,155.635,155.652,666200004.0
2007-03-15 18:52:00,155.659,155.688,155.647,155.675,569499999.0
2007-03-15 18:53:00,155.677,155.708,155.67,155.688,926799995.0
2007-03-15 18:54:00,155.678,155.69,155.658,155.683,870999999.0
2007-03-15 18:55:00,155.689,155.729,155.689,155.71,998300000.0
2007-03-15 18:56:00,155.702,155.714,155.676,155.682,468500004.0
2007-03-15 18:57:00,155.676,155.685,155.659,155.659,504699999.0
2007-03-15 18:58:00,155.668,155.677,155.656,155.658,663799997.0
2007-03-15 18:59:00,155.66,155.685,155.66,155.685,906099998.0
2007-03-15 19:00:00,155.689,155.731,155.689,155.73,322200001.0
2007-03-15 19:01:00,155.732,155.732,155.704,155.715,358900007.0
2007-03-15 19:02:00,155.708,155.727,155.708,155.724,171700001.0
2007-03-15 19:03:00,155.721,155.739,155.717,155.726,669599995.0
2007-03-15 19:04:00,155.725,155.729,155.68,155.689,464699998.0
2007-03-15 19:05:00,155.693,155.701,155.682,155.69,422599998.0
2007-03-15 19:06:00,155.693,155.721,155.691,155.712,722699999.0
2007-03-15 19:07:00,155.715,155.716,155.697,155.697,845500002.0
2007-03-15 19:08:00,155.718,155.749,155.718,155.743,746399999.0
2007-03-15 19:09:00,155.747,155.761,155.735,155.755,748199992.0
2007-03-15 19:10:00,155.762,155.778,155.748,155.778,104800000.0
2007-03-15 19:11:00,155.782,155.796,155.776,155.792,400999999.0
2007-03-15 19:12:00,155.8,155.813,155.794,155.808,397499998.0
2007-03-15 19:13:00,155.803,155.803,155.787,155.787,55200000.0
2007-03-15 19:14:00,155.78,155.788,155.774,155.787,341400001.0
2007-03-15 19:15:00,155.78,155.785,155.764,155.764,718899999.0
2007-03-15 19:16:00,155.764,155.773,155.759,155.767,447900004.0
2007-03-15 19:17:00,155.757,155.757,155.735,155.735,495500005.0
2007-03-15 19:18:00,155.735,155.735,155.691,155.703,228500000.0
2007-03-15 19:19:00,155.698,155.71,155.689,155.7,717099997.0
2007-03-15 19:20:00,155.705,155.712,155.686,155.692,296800001.0
2007-03-15 19:21:00,155.699,155.73,155.699,155.71,497599998.0
2007-03-15 19:22:00,155.713,155.713,155.698,155.71,114800001.0
2007-03-15 19:23:00,155.729,155.739,155.724,155.728,888299998.0
2007-03-15 19:24:00,155.727,155.743,155.722,155.73,473500002.0
2007-03-15 19:25:00,155.728,155.736,155.718,155.721,603399994.0
2007-03-15 19:26:00,155.718,155.735,155.707,155.707,1196699994.0
2007-03-15 19:27:00,155.707,155.718,155.707,155.718,778899995.0
2007-03-15 19:28:00,155.72,155.735,155.717,155.722,540099993.0
2007-03-15 19:29:00,155.725,155.737,155.725,155.734,361200003.0
2007-03-15 19:30:00,155.738,155.74,155.71,155.713,664800001.0
2007-03-15 19:31:00,155.704,155.704,155.665,155.667,881200004.0
2007-03-15 19:32:00,155.656,155.656,155.581,155.594,769099994.0
2007-03-15 19:33:00,155.59,155.624,155.581,155.624,559100000.0
2007-03-15 19:34:00,155.626,155.653,155.622,155.627,853699998.0
2007-03-15 19:35:00,155.629,155.638,155.617,155.628,676899999.0
2007-03-15 19:36:00,155.638,155.648,155.627,155.634,562599991.0
2007-03-15 19:37:00,155.633,155.646,155.603,155.603,46700000.0
2007-03-15 19:38:00,155.593,155.593,155.548,155.567,556699996.0
2007-03-15 19:39:00,155.569,155.571,155.513,155.513,650899998.0
2007-03-15 19:40:00,155.5,155.5,155.423,155.44,517599998.0
2007-03-15 19:41:00,155.437,155.482,155.437,155.48,900400000.0
2007-03-15 19:42:00,155.478,155.487,155.453,155.459,351000001.0
2007-03-15 19:43:00,155.477,155.491,155.466,155.476,96599999.0
2007-03-15 19:44:00,155.489,155.547,155.489,155.527,488500002.0
2007-03-15 19:45:00,155.524,155.527,155.51,155.527,194199998.0
2007-03-15 19:46:00,155.534,155.555,155.534,155.542,267799999.0
2007-03-15 19:47:00,155.545,155.562,155.545,155.558,210599996.0
2007-03-15 19:48:00,155.567,155.619,155.565,155.609,783600001.0
2007-03-15 19:49:00,155.626,155.698,155.623,155.688,271400001.0
2007-03-15 19:50:00,155.685,155.69,155.64,155.646,277000000.0
2007-03-15 19:51:00,155.624,155.632,155.603,155.604,251900000.0
2007-03-15 19:52:00,155.595,155.598,155.582,155.592,523200004.0
2007-03-15 19:53:00,155.606,155.679,155.606,155.679,351000000.0
2007-03-15 19:54:00,155.695,155.734,155.69,155.734,306300004.0
2007-03-15 19:55:00,155.733,155.733,155.673,155.673,260899998.0
2007-03-15 19:56:00,155.665,155.67,155.655,155.658,530300002.0
2007-03-15 19:57:00,155.646,155.661,155.646,155.653,559999998.0
2007-03-15 19:58:00,155.659,155.678,155.659,155.67,503800003.0
2007-03-15 19:59:00,155.678,155.682,155.651,155.651,465399999.0
2007-03-15 20:00:00,155.649,155.665,155.648,155.665,244999999.0
2007-03-15 20:01:00,155.67,155.677,155.662,155.677,351500000.0
2007-03-15 20:02:00,155.685,155.685,155.669,155.68,247999999.0
2007-03-15 20:03:00,155.678,155.678,155.629,155.634,243300001.0
2007-03-15 20:04:00,155.635,155.646,155.628,155.629,414599997.0
2007-03-15 20:05:00,155.625,155.634,155.618,155.621,619700002.0
2007-03-15 20:06:00,155.625,155.638,155.62,155.637,632799992.0
2007-03-15 20:07:00,155.632,155.642,155.622,155.636,447200000.0
2007-03-15 20:08:00,155.642,155.661,155.642,155.651,482799999.0
2007-03-15 20:09:00,155.652,155.658,155.638,155.655,321899998.0
2007-03-15 20:10:00,155.642,155.642,155.605,155.605,340300005.0
2007-03-15 20:11:00,155.6,155.6,155.568,155.593,822600001.0
2007-03-15 20:12:00,155.59,155.619,155.59,155.602,885999999.0
2007-03-15 20:13:00,155.611,155.63,155.598,155.63,209900001.0
2007-03-15 20:14:00,155.628,155.628,155.612,155.612,469900005.0
2007-03-15 20:15:00,155.612,155.612,155.587,155.587,788099988.0
2007-03-15 20:16:00,155.582,155.604,155.571,155.591,437200001.0
2007-03-15 20:17:00,155.599,155.622,155.599,155.603,183699999.0
2007-03-15 20:18:00,155.601,155.616,155.601,155.61,222800002.0
2007-03-15 20:19:00,155.601,155.619,155.601,155.613,458200001.0
2007-03-15 20:20:00,155.618,155.641,155.604,155.604,213499998.0
2007-03-15 20:21:00,155.589,155.598,155.578,155.598,431400003.0
2007-03-15 20:22:00,155.601,155.633,155.592,155.608,637399997.0
2007-03-15 20:23:00,155.612,155.64,155.606,155.63,461900001.0
2007-03-15 20:24:00,155.642,155.657,155.638,155.657,252500001.0
2007-03-15 20:25:00,155.656,155.676,155.632,155.642,439799995.0
2007-03-15 20:26:00,155.638,155.638,155.612,155.628,375799998.0
2007-03-15 20:27:00,155.63,155.637,155.62,155.637,785700001.0
2007-03-15 20:28:00,155.628,155.628,155.612,155.628,1045200003.0
2007-03-15 20:29:00,155.629,155.657,155.629,155.654,1158000003.0
2007-03-15 20:30:00,155.653,155.657,155.636,155.657,1722100007.0
2007-03-15 20:31:00,155.658,155.664,155.64,155.642,1413900000.0
2007-03-15 20:32:00,155.642,155.655,155.636,155.652,1189199988.0
2007-03-15 20:33:00,155.652,155.659,155.649,155.658,401699998.0
2007-03-15 20:34:00,155.652,155.652,155.609,155.63,422099995.0
2007-03-15 20:35:00,155.627,155.627,155.609,155.625,326199997.0
2007-03-15 20:36:00,155.623,155.646,155.623,155.646,526699999.0
2007-03-15 20:37:00,155.66,155.671,155.64,155.66,406700002.0
2007-03-15 20:38:00,155.667,155.672,155.646,155.654,818199998.0
2007-03-15 20:39:00,155.65,155.653,155.638,155.648,783199994.0
2007-03-15 20:40:00,155.647,155.666,155.645,155.645,1107199989.0
2007-03-15 20:41:00,155.644,155.668,155.644,155.661,491100000.0
2007-03-15 20:42:00,155.665,155.665,155.641,155.65,356900000.0
2007-03-15 20:43:00,155.658,155.68,155.658,155.66,496799998.0
2007-03-15 20:44:00,155.661,155.701,155.657,155.68,855800002.0
2007-03-15 20:45:00,155.674,155.68,155.651,155.656,765200000.0
2007-03-15 20:46:00,155.66,155.67,155.65,155.662,860799991.0
2007-03-15 20:47:00,155.657,155.677,155.654,155.672,724599997.0
2007-03-15 20:48:00,155.677,155.679,155.656,155.656,580999996.0
2007-03-15 20:49:00,155.661,155.672,155.66,155.667,415400003.0
2007-03-15 20:50:00,155.66,155.675,155.656,155.66,1142999991.0
2007-03-15 20:51:00,155.659,155.665,155.645,155.665,523599996.0
2007-03-15 20:52:00,155.667,155.667,155.65,155.65,232800002.0
2007-03-15 20:53:00,155.648,155.649,155.634,155.638,802599997.0
2007-03-15 20:54:00,155.628,155.632,155.619,155.632,203800001.0
2007-03-15 20:55:00,155.628,155.631,155.613,155.615,756799996.0
2007-03-15 20:56:00,155.618,155.638,155.618,155.625,844200006.0
2007-03-15 20:57:00,155.625,155.642,155.624,155.633,689000006.0
2007-03-15 20:58:00,155.642,155.642,155.625,155.63,1119999999.0
2007-03-15 20:59:00,155.625,155.637,155.616,155.627,1096799999.0
2007-03-15 21:00:00,155.647,155.66,155.629,155.631,1184300008.0
2007-03-15 21:01:00,155.64,155.655,155.629,155.632,704299992.0
2007-03-15 21:02:00,155.624,155.644,155.624,155.631,512000006.0
2007-03-15 21:03:00,155.625,155.642,155.622,155.625,821199993.0
2007-03-15 21:04:00,155.62,155.622,155.602,155.619,422299997.0
2007-03-15 21:05:00,155.623,155.632,155.618,155.63,511700000.0
2007-03-15 21:06:00,155.625,155.635,155.611,155.627,790000000.0
2007-03-15 21:07:00,155.631,155.673,155.629,155.673,554699999.0
2007-03-15 21:08:00,155.674,155.674,155.657,155.657,514100000.0
2007-03-15 21:09:00,155.667,155.676,155.667,155.667,175400001.0
2007-03-15 21:10:00,155.665,155.674,155.66,155.661,391099996.0
2007-03-15 21:11:00,155.659,155.675,155.659,155.666,243099999.0
2007-03-15 21:12:00,155.67,155.685,155.665,155.672,452800002.0
2007-03-15 21:13:00,155.672,155.691,155.672,155.685,613499994.0
2007-03-15 21:14:00,155.685,155.698,155.679,155.683,646100005.0
2007-03-15 21:15:00,155.678,155.678,155.661,155.663,922599998.0
2007-03-15 21:16:00,155.663,155.669,155.651,155.655,529000001.0
2007-03-15 21:17:00,155.648,155.649,155.638,155.643,795100004.0
2007-03-15 21:18:00,155.645,155.647,155.637,155.639,458600006.0
2007-03-15 21:19:00,155.641,155.691,155.641,155.681,440899996.0
2007-03-15 21:20:00,155.687,155.69,155.672,155.675,1012899996.0
2007-03-15 21:21:00,155.668,155.679,155.663,155.667,557999997.0
2007-03-15 21:22:00,155.652,155.663,155.644,155.659,735000000.0
2007-03-15 21:23:00,155.661,155.673,155.66,155.669,599700000.0
2007-03-15 21:24:00,155.666,155.696,155.663,155.678,549100001.0
2007-03-15 21:25:00,155.677,155.68,155.661,155.662,813000005.0
2007-03-15 21:26:00,155.658,155.66,155.648,155.648,377000000.0
2007-03-15 21:27:00,155.65,155.65,155.64,155.65,254699999.0
2007-03-15 21:28:00,155.645,155.655,155.645,155.65,83000000.0
2007-03-15 21:29:00,155.648,155.651,155.634,155.636,169200000.0
2007-03-15 21:30:00,155.633,155.647,155.633,155.645,390600004.0
2007-03-15 21:31:00,155.635,155.645,155.635,155.64,65399999.0
2007-03-15 21:32:00,155.64,155.646,155.631,155.636,624299995.0
2007-03-15 21:33:00,155.637,155.662,155.637,155.659,114399999.0
2007-03-15 21:34:00,155.659,155.668,155.658,155.666,300000000.0
2007-03-15 21:35:00,155.657,155.669,155.643,155.648,231899998.0
2007-03-15 21:36:00,155.645,155.645,155.628,155.628,201999999.0
2007-03-15 21:37:00,155.629,155.639,155.62,155.62,228399998.0
2007-03-15 21:38:00,155.623,155.636,155.623,155.623,143599999.0
2007-03-15 21:39:00,155.621,155.629,155.618,155.629,265699999.0
2007-03-15 21:40:00,155.628,155.632,155.614,155.632,234500000.0
2007-03-15 21:41:00,155.632,155.632,155.614,155.63,90199999.0
2007-03-15 21:42:00,155.637,155.643,155.627,155.635,435000005.0
2007-03-15 21:43:00,155.63,155.642,155.624,155.638,329399997.0
2007-03-15 21:44:00,155.64,155.644,155.627,155.636,571800001.0
2007-03-15 21:45:00,155.638,155.642,155.628,155.628,321199998.0
2007-03-15 21:46:00,155.627,155.64,155.627,155.629,500300002.0
2007-03-15 21:47:00,155.627,155.627,155.61,155.61,417299999.0
2007-03-15 21:48:00,155.609,155.613,155.599,155.599,123299998.0
2007-03-15 21:49:00,155.585,155.595,155.585,155.59,73600000.0
2007-03-15 21:50:00,155.593,155.608,155.583,155.608,91400000.0
2007-03-15 21:51:00,155.619,155.644,155.606,155.64,126300001.0
2007-03-15 21:52:00,155.628,155.645,155.628,155.637,130900000.0
2007-03-15 21:53:00,155.64,155.648,155.622,155.622,115100000.0
2007-03-15 21:54:00,155.613,155.613,155.594,155.606,91800001.0
2007-03-15 21:55:00,155.612,155.619,155.594,155.599,104800000.0
2007-03-15 21:56:00,155.602,155.616,155.599,155.605,109000001.0
2007-03-15 21:57:00,155.608,155.614,155.607,155.609,65200000.0
2007-03-15 21:58:00,155.606,155.606,155.589,155.593,51100002.0
2007-03-15 21:59:00,155.587,155.597,155.587,155.597,142800000.0
2007-03-15 22:00:00,155.597,155.602,155.589,155.594,318299994.0
2007-03-15 22:01:00,155.601,155.615,155.596,155.596,592099997.0
2007-03-15 22:02:00,155.609,155.62,155.601,155.602,482399997.0
2007-03-15 22:03:00,155.603,155.626,155.603,155.61,160200000.0
2007-03-15 22:04:00,155.613,155.613,155.6,155.61,286899998.0
2007-03-15 22:05:00,155.602,155.602,155.584,155.584,86000001.0
2007-03-15 22:06:00,155.585,155.594,155.585,155.594,72500000.0
2007-03-15 22:07:00,155.595,155.595,155.563,155.57,150099999.0
2007-03-15 22:08:00,155.575,155.597,155.574,155.597,208799998.0
2007-03-15 22:09:00,155.588,155.591,155.565,155.591,106100000.0
2007-03-15 22:10:00,155.598,155.612,155.593,155.612,201199999.0
2007-03-15 22:11:00,155.621,155.629,155.614,155.614,185000002.0
2007-03-15 22:12:00,155.613,155.62,155.611,155.611,171100002.0
2007-03-15 22:13:00,155.603,155.616,155.589,155.6,75299999.0
2007-03-15 22:14:00,155.602,155.605,155.595,155.595,82900000.0
2007-03-15 22:15:00,155.595,155.606,155.594,155.594,241600001.0
2007-03-15 22:16:00,155.596,155.603,155.596,155.598,151599999.0
2007-03-15 22:17:00,155.594,155.594,155.583,155.583,49600000.0
2007-03-15 22:18:00,155.583,155.595,155.583,155.59,58200000.0
2007-03-15 22:19:00,155.59,155.597,155.586,155.59,96199999.0
2007-03-15 22:20:00,155.586,155.586,155.571,155.578,181400002.0
2007-03-15 22:21:00,155.582,155.582,155.573,155.574,92100001.0
2007-03-15 22:22:00,155.578,155.601,155.578,155.595,164099999.0
2007-03-15 22:23:00,155.596,155.603,155.586,155.586,203299999.0
2007-03-15 22:24:00,155.59,155.604,155.59,155.598,82700000.0
2007-03-15 22:25:00,155.6,155.609,155.595,155.595,312500000.0
2007-03-15 22:26:00,155.593,155.599,155.588,155.588,185499997.0
2007-03-15 22:27:00,155.59,155.603,155.577,155.601,589800001.0
2007-03-15 22:28:00,155.608,155.614,155.605,155.607,232499996.0
2007-03-15 22:29:00,155.607,155.617,155.607,155.617,32800000.0
2007-03-15 22:30:00,155.625,155.635,155.62,155.62,77800000.0
2007-03-15 22:31:00,155.616,155.622,155.614,155.619,170799998.0
2007-03-15 22:32:00,155.622,155.634,155.62,155.62,136200000.0
2007-03-15 22:33:00,155.614,155.614,155.576,155.576,147000000.0
2007-03-15 22:34:00,155.575,155.586,155.575,155.578,253700003.0
2007-03-15 22:35:00,155.57,155.577,155.567,155.568,182300001.0
2007-03-15 22:36:00,155.578,155.593,155.578,155.584,446199996.0
2007-03-15 22:37:00,155.587,155.595,155.581,155.593,262199998.0
2007-03-15 22:38:00,155.587,155.61,155.582,155.587,295999995.0
2007-03-15 22:39:00,155.588,155.602,155.588,155.602,325800000.0
2007-03-15 22:40:00,155.6,155.6,155.575,155.591,510999998.0
2007-03-15 22:41:00,155.59,155.596,155.575,155.575,113400001.0
2007-03-15 22:42:00,155.582,155.587,155.579,155.584,203200001.0
2007-03-15 22:43:00,155.586,155.586,155.571,155.577,74100000.0
2007-03-15 22:44:00,155.584,155.601,155.584,155.584,372700003.0
2007-03-15 22:45:00,155.585,155.593,155.571,155.575,266100001.0
2007-03-15 22:46:00,155.583,155.592,155.581,155.586,59100000.0
2007-03-15 22:47:00,155.591,155.601,155.581,155.601,65500000.0
2007-03-15 22:48:00,155.605,155.615,155.595,155.6,195399998.0
2007-03-15 22:49:00,155.6,155.611,155.594,155.594,262100000.0
2007-03-15 22:50:00,155.611,155.611,155.588,155.61,156100003.0
2007-03-15 22:51:00,155.616,155.63,155.616,155.62,212400000.0
2007-03-15 22:52:00,155.624,155.673,155.618,155.673,296000004.0
2007-03-15 22:53:00,155.674,155.681,155.667,155.67,156600001.0
2007-03-15 22:54:00,155.675,155.677,155.672,155.677,145500000.0
2007-03-15 22:55:00,155.674,155.699,155.674,155.68,85999999.0
2007-03-15 22:56:00,155.689,155.689,155.651,155.651,117200003.0
2007-03-15 22:57:00,155.642,155.647,155.631,155.635,149500001.0
2007-03-15 22:58:00,155.637,155.637,155.615,155.615,104300001.0
2007-03-15 22:59:00,155.619,155.619,155.592,155.6,153000002.0
2007-03-15 23:00:00,155.6,155.6,155.584,155.588,85300000.0
2007-03-15 23:01:00,155.605,155.614,155.589,155.609,173100004.0
2007-03-15 23:02:00,155.607,155.607,155.578,155.59,115000001.0
2007-03-15 23:03:00,155.607,155.609,155.594,155.594,69500002.0
2007-03-15 23:04:00,155.601,155.605,155.596,155.605,60200002.0
2007-03-15 23:05:00,155.62,155.637,155.615,155.615,138200000.0
2007-03-15 23:06:00,155.614,155.62,155.61,155.612,132200000.0
2007-03-15 23:07:00,155.611,155.614,155.597,155.608,118399997.0
2007-03-15 23:08:00,155.596,155.609,155.596,155.6,47200000.0
2007-03-15 23:09:00,155.607,155.632,155.607,155.615,106200001.0
2007-03-15 23:10:00,155.605,155.609,155.605,155.607,93100001.0
2007-03-15 23:11:00,155.611,155.618,155.601,155.618,153800005.0
2007-03-15 23:12:00,155.61,155.61,155.561,155.569,67700000.0
2007-03-15 23:13:00,155.576,155.584,155.562,155.562,70400000.0
2007-03-15 23:14:00,155.573,155.584,155.559,155.559,84700000.0
2007-03-15 23:15:00,155.563,155.573,155.549,155.563,105400000.0
2007-03-15 23:16:00,155.55,155.577,155.545,155.563,44799999.0
2007-03-15 23:17:00,155.569,155.576,155.55,155.555,93000001.0
2007-03-15 23:18:00,155.553,155.557,155.553,155.557,47299999.0
2007-03-15 23:19:00,155.55,155.551,155.513,155.513,194900001.0
2007-03-15 23:20:00,155.51,155.51,155.494,155.494,46100000.0
2007-03-15 23:21:00,155.514,155.543,155.514,155.532,105100000.0
2007-03-15 23:22:00,155.523,155.534,155.508,155.529,101899999.0
2007-03-15 23:23:00,155.536,155.551,155.526,155.526,45600000.0
2007-03-15 23:24:00,155.522,155.555,155.522,155.555,21300001.0
2007-03-15 23:25:00,155.553,155.567,155.541,155.541,47100000.0
2007-03-15 23:26:00,155.546,155.557,155.519,155.525,104700000.0
2007-03-15 23:27:00,155.544,155.556,155.542,155.547,129399999.0
2007-03-15 23:28:00,155.564,155.575,155.554,155.567,104400001.0
2007-03-15 23:29:00,155.563,155.563,155.531,155.553,137200002.0
2007-03-15 23:30:00,155.548,155.558,155.532,155.558,91000003.0
2007-03-15 23:31:00,155.559,155.564,155.547,155.55,56700000.0
2007-03-15 23:32:00,155.56,155.57,155.54,155.561,104399999.0
2007-03-15 23:33:00,155.551,155.559,155.544,155.554,30000000.0
2007-03-15 23:34:00,155.547,155.552,155.533,155.533,43900000.0
2007-03-15 23:35:00,155.53,155.53,155.513,155.525,82100001.0
2007-03-15 23:36:00,155.512,155.519,155.507,155.508,99100000.0
2007-03-15 23:37:00,155.51,155.515,155.505,155.515,54400000.0
2007-03-15 23:38:00,155.51,155.513,155.497,155.503,147699999.0
2007-03-15 23:39:00,155.513,155.519,155.51,155.519,144599995.0
2007-03-15 23:40:00,155.517,155.523,155.515,155.523,103600000.0
2007-03-15 23:41:00,155.508,155.523,155.508,155.522,44700001.0
2007-03-15 23:42:00,155.532,155.532,155.528,155.528,43099998.0
2007-03-15 23:43:00,155.53,155.53,155.53,155.53,1600000.0
2007-03-15 23:44:00,155.525,155.534,155.517,155.517,60500000.0
2007-03-15 23:45:00,155.518,155.527,155.513,155.527,106700001.0
2007-03-15 23:46:00,155.531,155.531,155.511,155.52,89799999.0
2007-03-15 23:47:00,155.515,155.519,155.51,155.516,61200000.0
2007-03-15 23:48:00,155.513,155.524,155.511,155.514,45799999.0
2007-03-15 23:49:00,155.514,155.519,155.505,155.505,49999999.0
2007-03-15 23:50:00,155.509,155.515,155.502,155.515,114300001.0
2007-03-15 23:51:00,155.509,155.519,155.505,155.505,94800000.0
2007-03-15 23:52:00,155.503,155.51,155.491,155.496,79800000.0
2007-03-15 23:53:00,155.499,155.514,155.499,155.505,91699999.0
2007-03-15 23:54:00,155.512,155.512,155.498,155.505,65600002.0
2007-03-15 23:55:00,155.5,155.506,155.49,155.49,85500000.0
2007-03-15 23:56:00,155.495,155.512,155.495,155.512,205299999.0
2007-03-15 23:57:00,155.516,155.516,155.507,155.509,81300000.0
2007-03-15 23:58:00,155.494,155.504,155.488,155.495,49900000.0
2007-03-15 23:59:00,155.492,155.51,155.476,155.51,105500002.0
2007-03-16 00:00:00,155.504,155.504,155.491,155.491,107000000.0
2007-03-16 00:01:00,155.487,155.496,155.487,155.496,121500002.0
2007-03-16 00:02:00,155.501,155.513,155.5,155.507,129100000.0
2007-03-16 00:03:00,155.515,155.515,155.489,155.493,96700001.0
2007-03-16 00:04:00,155.502,155.51,155.491,155.502,133000002.0
2007-03-16 00:05:00,155.501,155.503,155.49,155.497,73900000.0
2007-03-16 00:06:00,155.495,155.495,155.49,155.49,27200000.0
2007-03-16 00:07:00,155.488,155.488,155.48,155.481,31900000.0
2007-03-16 00:08:00,155.48,155.483,155.47,155.47,69200000.0
2007-03-16 00:09:00,155.48,155.489,155.48,155.489,77799999.0
2007-03-16 00:10:00,155.487,155.499,155.479,155.479,43200000.0
2007-03-16 00:11:00,155.474,155.474,155.454,155.462,43500000.0
2007-03-16 00:12:00,155.496,155.499,155.488,155.499,28000000.0
2007-03-16 00:13:00,155.486,155.497,155.479,155.483,101800002.0
2007-03-16 00:14:00,155.467,155.473,155.463,155.468,76900000.0
2007-03-16 00:15:00,155.483,155.488,155.475,155.475,172599998.0
2007-03-16 00:16:00,155.475,155.483,155.465,155.471,154199998.0
2007-03-16 00:17:00,155.468,155.474,155.467,155.474,108200000.0
2007-03-16 00:18:00,155.47,155.475,155.468,155.468,93999999.0
2007-03-16 00:19:00,155.468,155.475,155.465,155.47,100000002.0
2007-03-16 00:20:00,155.474,155.498,155.474,155.49,89800001.0
2007-03-16 00:21:00,155.482,155.484,155.476,155.481,141599999.0
2007-03-16 00:22:00,155.484,155.497,155.484,155.491,97600002.0
2007-03-16 00:23:00,155.49,155.49,155.475,155.475,34300000.0
2007-03-16 00:24:00,155.476,155.482,155.467,155.467,102600002.0
2007-03-16 00:25:00,155.471,155.471,155.452,155.457,92000001.0
2007-03-16 00:26:00,155.455,155.479,155.455,155.479,110400001.0
2007-03-16 00:27:00,155.474,155.474,155.454,155.455,53500000.0
2007-03-16 00:28:00,155.457,155.465,155.442,155.442,182200002.0
2007-03-16 00:29:00,155.463,155.463,155.447,155.451,53400001.0
2007-03-16 00:30:00,155.449,155.451,155.436,155.445,122399998.0
2007-03-16 00:31:00,155.436,155.452,155.434,155.44,169700002.0
2007-03-16 00:32:00,155.443,155.443,155.442,155.442,9600000.0
2007-03-16 00:33:00,155.442,155.446,155.441,155.443,62900000.0
2007-03-16 00:34:00,155.442,155.459,155.438,155.438,62000000.0
2007-03-16 00:35:00,155.435,155.445,155.43,155.445,86900000.0
2007-03-16 00:36:00,155.439,155.439,155.427,155.431,45100000.0
2007-03-16 00:37:00,155.436,155.442,155.433,155.438,111000003.0
2007-03-16 00:38:00,155.425,155.425,155.387,155.387,98899999.0
2007-03-16 00:39:00,155.389,155.402,155.389,155.4,69999999.0
2007-03-16 00:40:00,155.388,155.395,155.375,155.395,108600001.0
2007-03-16 00:41:00,155.387,155.387,155.363,155.367,56300000.0
2007-03-16 00:42:00,155.365,155.376,155.362,155.363,105899999.0
2007-03-16 00:43:00,155.37,155.384,155.37,155.384,168100003.0
2007-03-16 00:44:00,155.385,155.385,155.366,155.37,121200000.0
2007-03-16 00:45:00,155.365,155.365,155.342,155.342,24600000.0
2007-03-16 00:46:00,155.335,155.335,155.307,155.307,51200001.0
2007-03-16 00:47:00,155.309,155.343,155.309,155.337,109200000.0
2007-03-16 00:48:00,155.355,155.379,155.355,155.376,190000006.0
2007-03-16 00:49:00,155.378,155.384,155.377,155.379,161199996.0
2007-03-16 00:50:00,155.366,155.38,155.345,155.345,117000001.0
2007-03-16 00:51:00,155.36,155.374,155.348,155.348,56100000.0
2007-03-16 00:52:00,155.347,155.361,155.343,155.35,56400001.0
2007-03-16 00:53:00,155.35,155.358,155.345,155.345,45600000.0
2007-03-16 00:54:00,155.337,155.343,155.32,155.32,131900000.0
2007-03-16 00:55:00,155.309,155.346,155.309,155.344,168000000.0
2007-03-16 00:56:00,155.356,155.375,155.348,155.362,119799998.0
2007-03-16 00:57:00,155.353,155.353,155.329,155.337,169300002.0
2007-03-16 00:58:00,155.341,155.342,155.313,155.313,96700002.0
2007-03-16 00:59:00,155.32,155.335,155.303,155.335,98000001.0
2007-03-16 01:00:00,155.34,155.394,155.34,155.394,129500000.0
2007-03-16 01:01:00,155.385,155.394,155.38,155.392,114199998.0
2007-03-16 01:02:00,155.381,155.381,155.354,155.357,92000000.0
2007-03-16 01:03:00,155.365,155.386,155.363,155.372,74500000.0
2007-03-16 01:04:00,155.361,155.386,155.361,155.38,78300000.0
2007-03-16 01:05:00,155.376,155.378,155.363,155.374,59199999.0
2007-03-16 01:06:00,155.381,155.396,155.381,155.387,79699999.0
2007-03-16 01:07:00,155.395,155.398,155.382,155.394,86400000.0
2007-03-16 01:08:00,155.407,155.421,155.403,155.421,127899997.0
2007-03-16 01:09:00,155.422,155.426,155.398,155.421,74699999.0
2007-03-16 01:10:00,155.424,155.495,155.415,155.484,115600000.0
2007-03-16 01:11:00,155.5,155.508,155.464,155.464,41900000.0
2007-03-16 01:12:00,155.462,155.466,155.445,155.46,172100000.0
2007-03-16 01:13:00,155.463,155.475,155.463,155.475,62600000.0
2007-03-16 01:14:00,155.475,155.496,155.472,155.496,119900001.0
2007-03-16 01:15:00,155.502,155.502,155.488,155.488,106400000.0
2007-03-16 01:16:00,155.496,155.503,155.488,155.497,79900000.0
2007-03-16 01:17:00,155.492,155.526,155.492,155.522,105100001.0
2007-03-16 01:18:00,155.53,155.54,155.525,155.525,124999999.0
2007-03-16 01:19:00,155.531,155.552,155.527,155.542,141800003.0
2007-03-16 01:20:00,155.6,155.706,155.6,155.706,51999999.0
2007-03-16 01:21:00,155.696,155.759,155.696,155.732,88999999.0
2007-03-16 01:22:00,155.725,155.779,155.725,155.779,120799998.0
2007-03-16 01:23:00,155.777,155.795,155.777,155.782,63099999.0
2007-03-16 01:24:00,155.78,155.78,155.739,155.746,100900002.0
2007-03-16 01:25:00,155.777,155.803,155.761,155.79,159500003.0
2007-03-16 01:26:00,155.78,155.813,155.78,155.81,127599997.0
2007-03-16 01:27:00,155.82,155.82,155.807,155.813,44500000.0
2007-03-16 01:28:00,155.804,155.804,155.787,155.794,90600001.0
2007-03-16 01:29:00,155.793,155.793,155.759,155.763,91200002.0
2007-03-16 01:30:00,155.755,155.755,155.741,155.741,112699999.0
2007-03-16 01:31:00,155.725,155.778,155.725,155.778,124199999.0
2007-03-16 01:32:00,155.787,155.808,155.787,155.808,122999998.0
2007-03-16 01:33:00,155.794,155.794,155.765,155.77,104000000.0
2007-03-16 01:34:00,155.785,155.786,155.766,155.785,144200001.0
2007-03-16 01:35:00,155.794,155.795,155.765,155.765,83200000.0
2007-03-16 01:36:00,155.762,155.786,155.751,155.751,138799998.0
2007-03-16 01:37:00,155.736,155.755,155.733,155.752,91899999.0
2007-03-16 01:38:00,155.747,155.766,155.746,155.758,77700000.0
2007-03-16 01:39:00,155.76,155.762,155.74,155.756,119099998.0
2007-03-16 01:40:00,155.748,155.757,155.744,155.757,71500001.0
2007-03-16 01:41:00,155.763,155.77,155.737,155.757,102300000.0
2007-03-16 01:42:00,155.749,155.767,155.748,155.767,128900002.0
2007-03-16 01:43:00,155.767,155.774,155.765,155.765,90200002.0
2007-03-16 01:44:00,155.756,155.756,155.735,155.74,57300000.0
2007-03-16 01:45:00,155.74,155.745,155.74,155.745,6600000.0
2007-03-16 01:46:00,155.742,155.747,155.742,155.747,25400000.0
2007-03-16 01:47:00,155.737,155.737,155.723,155.723,84700001.0
2007-03-16 01:48:00,155.71,155.717,155.702,155.703,104800000.0
2007-03-16 01:49:00,155.7,155.708,155.676,155.676,65100000.0
2007-03-16 01:50:00,155.663,155.692,155.663,155.692,109900001.0
2007-03-16 01:51:00,155.697,155.697,155.65,155.65,59200001.0
2007-03-16 01:52:00,155.629,155.643,155.62,155.643,60599999.0
2007-03-16 01:53:00,155.654,155.671,155.654,155.655,254900004.0
2007-03-16 01:54:00,155.666,155.688,155.666,155.672,73200000.0
2007-03-16 01:55:00,155.678,155.678,155.653,155.664,77599999.0
2007-03-16 01:56:00,155.657,155.657,155.63,155.638,126299998.0
2007-03-16 01:57:00,155.62,155.62,155.584,155.613,211399995.0
2007-03-16 01:58:00,155.627,155.649,155.618,155.648,45000001.0
2007-03-16 01:59:00,155.659,155.666,155.583,155.583,110699998.0
2007-03-16 02:00:00,155.572,155.573,155.529,155.529,73800001.0
2007-03-16 02:01:00,155.545,155.551,155.53,155.54,106400000.0
2007-03-16 02:02:00,155.562,155.593,155.562,155.574,46900000.0
2007-03-16 02:03:00,155.595,155.603,155.595,155.603,41700000.0
2007-03-16 02:04:00,155.61,155.61,155.589,155.605,107099999.0
2007-03-16 02:05:00,155.615,155.635,155.59,155.59,142700003.0
2007-03-16 02:06:00,155.608,155.646,155.608,155.646,121500000.0
2007-03-16 02:07:00,155.631,155.631,155.586,155.59,96999999.0
2007-03-16 02:08:00,155.601,155.613,155.588,155.588,91999998.0
2007-03-16 02:09:00,155.589,155.589,155.538,155.54,87200001.0
2007-03-16 02:10:00,155.518,155.523,155.492,155.492,139500000.0
2007-03-16 02:11:00,155.493,155.513,155.481,155.5,129199998.0
2007-03-16 02:12:00,155.505,155.538,155.505,155.538,84899999.0
2007-03-16 02:13:00,155.539,155.543,155.529,155.543,44800000.0
2007-03-16 02:14:00,155.537,155.545,155.534,155.534,115300001.0
2007-03-16 02:15:00,155.543,155.571,155.543,155.568,169299998.0
2007-03-16 02:16:00,155.574,155.584,155.574,155.581,161099999.0
2007-03-16 02:17:00,155.594,155.621,155.586,155.613,77600000.0
2007-03-16 02:18:00,155.633,155.647,155.62,155.62,78400000.0
2007-03-16 02:19:00,155.603,155.621,155.596,155.621,163000002.0
2007-03-16 02:20:00,155.623,155.63,155.611,155.62,90599999.0
2007-03-16 02:21:00,155.619,155.628,155.613,155.618,104600000.0
2007-03-16 02:22:00,155.625,155.625,155.599,155.609,69500000.0
2007-03-16 02:23:00,155.617,155.635,155.616,155.625,111399999.0
2007-03-16 02:24:00,155.635,155.642,155.621,155.642,132100001.0
2007-03-16 02:25:00,155.631,155.631,155.627,155.629,80000001.0
2007-03-16 02:26:00,155.627,155.63,155.623,155.63,130800002.0
2007-03-16 02:27:00,155.628,155.644,155.625,155.628,140300001.0
2007-03-16 02:28:00,155.626,155.63,155.624,155.628,46900000.0
2007-03-16 02:29:00,155.622,155.624,155.605,155.605,89100000.0
2007-03-16 02:30:00,155.604,155.617,155.604,155.613,40699999.0
2007-03-16 02:31:00,155.623,155.623,155.604,155.61,61000000.0
2007-03-16 02:32:00,155.592,155.597,155.577,155.577,76299999.0
2007-03-16 02:33:00,155.56,155.564,155.544,155.545,35000000.0
2007-03-16 02:34:00,155.535,155.54,155.515,155.531,78999999.0
2007-03-16 02:35:00,155.51,155.51,155.449,155.455,93599998.0
2007-03-16 02:36:00,155.452,155.479,155.439,155.479,92500000.0
2007-03-16 02:37:00,155.48,155.483,155.462,155.483,72600000.0
2007-03-16 02:38:00,155.5,155.504,155.447,155.447,35800000.0
2007-03-16 02:39:00,155.463,155.468,155.398,155.398,80500000.0
2007-03-16 02:40:00,155.398,155.417,155.383,155.417,75200000.0
2007-03-16 02:41:00,155.416,155.436,155.403,155.436,67699999.0
2007-03-16 02:42:00,155.46,155.484,155.46,155.462,71099999.0
2007-03-16 02:43:00,155.441,155.441,155.436,155.439,52700000.0
2007-03-16 02:44:00,155.434,155.436,155.423,155.423,67100002.0
2007-03-16 02:45:00,155.422,155.423,155.411,155.418,131700000.0
2007-03-16 02:46:00,155.425,155.428,155.413,155.423,103800003.0
2007-03-16 02:47:00,155.433,155.435,155.399,155.435,156400003.0
2007-03-16 02:48:00,155.433,155.433,155.418,155.419,68000000.0
2007-03-16 02:49:00,155.42,155.449,155.41,155.449,70400000.0
2007-03-16 02:50:00,155.448,155.462,155.425,155.462,65599999.0
2007-03-16 02:51:00,155.467,155.517,155.467,155.517,92400000.0
2007-03-16 02:52:00,155.523,155.533,155.514,155.533,70900001.0
2007-03-16 02:53:00,155.521,155.563,155.509,155.563,27600000.0
2007-03-16 02:54:00,155.586,155.653,155.586,155.653,51599999.0
2007-03-16 02:55:00,155.66,155.66,155.639,155.656,40300000.0
2007-03-16 02:56:00,155.672,155.695,155.668,155.692,143799996.0
2007-03-16 02:57:00,155.697,155.697,155.67,155.675,88400000.0
2007-03-16 02:58:00,155.68,155.68,155.646,155.646,84700000.0
2007-03-16 02:59:00,155.644,155.645,155.614,155.62,54700000.0
2007-03-16 03:00:00,155.625,155.639,155.612,155.625,181499998.0
2007-03-16 03:01:00,155.625,155.681,155.617,155.681,53200001.0
2007-03-16 03:02:00,155.678,155.688,155.677,155.68,112799998.0
2007-03-16 03:03:00,155.677,155.677,155.667,155.675,56800000.0
2007-03-16 03:04:00,155.688,155.69,155.682,155.683,93700001.0
2007-03-16 03:05:00,155.672,155.673,155.642,155.659,176799999.0
2007-03-16 03:06:00,155.653,155.653,155.628,155.642,71200000.0
2007-03-16 03:07:00,155.647,155.648,155.602,155.605,149999997.0
2007-03-16 03:08:00,155.594,155.594,155.591,155.591,46300000.0
2007-03-16 03:09:00,155.548,155.548,155.417,155.433,164499998.0
2007-03-16 03:10:00,155.442,155.46,155.433,155.456,172199998.0
2007-03-16 03:11:00,155.474,155.48,155.446,155.446,68800001.0
2007-03-16 03:12:00,155.432,155.449,155.397,155.397,108699999.0
2007-03-16 03:13:00,155.395,155.397,155.333,155.338,173800001.0
2007-03-16 03:14:00,155.353,155.405,155.353,155.405,74300002.0
2007-03-16 03:15:00,155.396,155.396,155.358,155.359,83399999.0
2007-03-16 03:16:00,155.366,155.374,155.356,155.362,118800001.0
2007-03-16 03:17:00,155.362,155.39,155.351,155.39,72499999.0
2007-03-16 03:18:00,155.396,155.411,155.387,155.408,111099998.0
2007-03-16 03:19:00,155.4,155.403,155.377,155.394,95699998.0
2007-03-16 03:20:00,155.381,155.381,155.329,155.329,95900000.0
2007-03-16 03:21:00,155.332,155.356,155.324,155.341,47200000.0
2007-03-16 03:22:00,155.347,155.357,155.336,155.35,165699997.0
2007-03-16 03:23:00,155.338,155.361,155.336,155.361,90900000.0
2007-03-16 03:24:00,155.362,155.368,155.337,155.345,74200000.0
2007-03-16 03:25:00,155.363,155.388,155.363,155.381,121399999.0
2007-03-16 03:26:00,155.377,155.377,155.355,155.355,68600001.0
2007-03-16 03:27:00,155.371,155.384,155.371,155.384,28800000.0
2007-03-16 03:28:00,155.405,155.415,155.405,155.415,39899999.0
2007-03-16 03:29:00,155.425,155.478,155.425,155.478,66300000.0
2007-03-16 03:30:00,155.465,155.465,155.447,155.456,81900001.0
2007-03-16 03:31:00,155.455,155.458,155.424,155.439,65900000.0
2007-03-16 03:32:00,155.447,155.465,155.447,155.46,133299999.0
2007-03-16 03:33:00,155.465,155.487,155.457,155.472,94900001.0
2007-03-16 03:34:00,155.473,155.474,155.464,155.464,59200000.0
2007-03-16 03:35:00,155.49,155.503,155.46,155.46,143499999.0
2007-03-16 03:36:00,155.443,155.454,155.429,155.431,83700002.0
2007-03-16 03:37:00,155.412,155.412,155.371,155.385,135900001.0
2007-03-16 03:38:00,155.385,155.389,155.348,155.362,126700000.0
2007-03-16 03:39:00,155.38,155.383,155.376,155.378,80999999.0
2007-03-16 03:40:00,155.375,155.388,155.375,155.387,50400001.0
2007-03-16 03:41:00,155.387,155.427,155.387,155.427,169999997.0
2007-03-16 03:42:00,155.417,155.417,155.366,155.385,88599999.0
2007-03-16 03:43:00,155.409,155.416,155.409,155.416,50399998.0
2007-03-16 03:44:00,155.425,155.425,155.387,155.392,33300000.0
2007-03-16 03:45:00,155.398,155.433,155.398,155.421,100999998.0
2007-03-16 03:46:00,155.416,155.432,155.39,155.395,94200002.0
2007-03-16 03:47:00,155.395,155.406,155.387,155.396,131100001.0
2007-03-16 03:48:00,155.392,155.397,155.385,155.385,98899997.0
2007-03-16 03:49:00,155.398,155.402,155.398,155.402,5600000.0
2007-03-16 03:50:00,155.407,155.407,155.4,155.4,44700000.0
2007-03-16 03:51:00,155.407,155.41,155.397,155.401,72800000.0
2007-03-16 03:52:00,155.401,155.409,155.401,155.409,13900000.0
2007-03-16 03:53:00,155.418,155.429,155.413,155.423,61100000.0
2007-03-16 03:54:00,155.427,155.431,155.423,155.428,95800000.0
2007-03-16 03:55:00,155.418,155.422,155.418,155.422,24800000.0
2007-03-16 03:56:00,155.419,155.435,155.412,155.412,164599998.0
2007-03-16 03:57:00,155.431,155.436,155.417,155.43,135000001.0
2007-03-16 03:58:00,155.428,155.441,155.411,155.441,59199999.0
2007-03-16 03:59:00,155.45,155.458,155.424,155.424,97600000.0
2007-03-16 04:00:00,155.422,155.441,155.408,155.441,65200000.0
2007-03-16 04:01:00,155.446,155.464,155.446,155.46,60700001.0
2007-03-16 04:02:00,155.472,155.488,155.45,155.47,88500000.0
2007-03-16 04:03:00,155.474,155.481,155.467,155.48,90200000.0
2007-03-16 04:04:00,155.477,155.487,155.477,155.487,36000000.0
2007-03-16 04:05:00,155.497,155.509,155.48,155.48,139599998.0
2007-03-16 04:06:00,155.487,155.487,155.452,155.456,156300000.0
2007-03-16 04:07:00,155.463,155.475,155.45,155.475,127900000.0
2007-03-16 04:08:00,155.471,155.492,155.464,155.491,59299999.0
2007-03-16 04:09:00,155.48,155.497,155.48,155.489,125300001.0
2007-03-16 04:10:00,155.485,155.494,155.476,155.494,49400000.0
2007-03-16 04:11:00,155.508,155.516,155.494,155.514,141899999.0
2007-03-16 04:12:00,155.51,155.512,155.505,155.505,28000000.0
2007-03-16 04:13:00,155.495,155.495,155.459,155.459,64999999.0
2007-03-16 04:14:00,155.46,155.484,155.46,155.484,73400002.0
2007-03-16 04:15:00,155.484,155.503,155.484,155.501,21900000.0
2007-03-16 04:16:00,155.504,155.519,155.504,155.509,81500001.0
2007-03-16 04:17:00,155.513,155.513,155.5,155.506,99000001.0
2007-03-16 04:18:00,155.517,155.517,155.5,155.5,124499997.0
2007-03-16 04:19:00,155.498,155.521,155.49,155.521,68800000.0
2007-03-16 04:20:00,155.537,155.537,155.514,155.514,164100001.0
2007-03-16 04:21:00,155.513,155.527,155.512,155.512,58100001.0
2007-03-16 04:22:00,155.514,155.553,155.514,155.553,163500001.0
2007-03-16 04:23:00,155.547,155.553,155.547,155.553,21200000.0
2007-03-16 04:24:00,155.519,155.52,155.497,155.52,90800001.0
2007-03-16 04:25:00,155.518,155.518,155.477,155.477,92200002.0
2007-03-16 04:26:00,155.478,155.508,155.471,155.508,89700000.0
2007-03-16 04:27:00,155.51,155.522,155.501,155.508,179899998.0
2007-03-16 04:28:00,155.512,155.518,155.483,155.487,58699999.0
2007-03-16 04:29:00,155.477,155.481,155.433,155.445,110200002.0
2007-03-16 04:30:00,155.46,155.462,155.445,155.445,53500000.0
2007-03-16 04:31:00,155.441,155.468,155.437,155.46,125100003.0
2007-03-16 04:32:00,155.454,155.454,155.433,155.441,88800000.0
2007-03-16 04:33:00,155.425,155.432,155.4,155.431,72699999.0
2007-03-16 04:34:00,155.448,155.449,155.413,155.435,47900000.0
2007-03-16 04:35:00,155.44,155.461,155.436,155.461,128600004.0
2007-03-16 04:36:00,155.462,155.467,155.459,155.459,76200000.0
2007-03-16 04:37:00,155.452,155.452,155.43,155.43,60100000.0
2007-03-16 04:38:00,155.442,155.456,155.442,155.449,125200002.0
2007-03-16 04:39:00,155.453,155.464,155.45,155.454,75599999.0
2007-03-16 04:40:00,155.468,155.471,155.457,155.459,97699999.0
2007-03-16 04:41:00,155.456,155.463,155.451,155.463,53400002.0
2007-03-16 04:42:00,155.453,155.456,155.453,155.456,19200000.0
2007-03-16 04:43:00,155.453,155.462,155.452,155.452,113499998.0
2007-03-16 04:44:00,155.457,155.466,155.448,155.466,55400000.0
2007-03-16 04:45:00,155.463,155.48,155.459,155.459,81699999.0
2007-03-16 04:46:00,155.457,155.458,155.451,155.458,152100001.0
2007-03-16 04:47:00,155.468,155.468,155.45,155.455,39700000.0
2007-03-16 04:48:00,155.444,155.461,155.444,155.451,135400003.0
2007-03-16 04:49:00,155.455,155.455,155.418,155.428,49900000.0
2007-03-16 04:50:00,155.407,155.407,155.379,155.379,43200000.0
2007-03-16 04:51:00,155.379,155.398,155.369,155.398,140999999.0
2007-03-16 04:52:00,155.403,155.417,155.391,155.413,99700000.0
2007-03-16 04:53:00,155.413,155.421,155.41,155.413,262900004.0
2007-03-16 04:54:00,155.418,155.432,155.413,155.432,97600002.0
2007-03-16 04:55:00,155.425,155.426,155.413,155.413,184399999.0
2007-03-16 04:56:00,155.405,155.405,155.388,155.388,98299999.0
2007-03-16 04:57:00,155.385,155.391,155.365,155.365,100600005.0
2007-03-16 04:58:00,155.355,155.394,155.352,155.382,88700001.0
2007-03-16 04:59:00,155.372,155.387,155.37,155.373,94999999.0
2007-03-16 05:00:00,155.362,155.375,155.352,155.352,123100000.0
2007-03-16 05:01:00,155.353,155.367,155.342,155.35,57700000.0
2007-03-16 05:02:00,155.349,155.374,155.349,155.36,67399999.0
2007-03-16 05:03:00,155.37,155.377,155.366,155.367,88899999.0
2007-03-16 05:04:00,155.37,155.413,155.37,155.401,125800001.0
2007-03-16 05:05:00,155.395,155.404,155.392,155.404,83900000.0
2007-03-16 05:06:00,155.391,155.391,155.347,155.347,88800000.0
2007-03-16 05:07:00,155.329,155.329,155.311,155.322,101999998.0
2007-03-16 05:08:00,155.326,155.34,155.316,155.34,25600000.0
2007-03-16 05:09:00,155.355,155.355,155.345,155.355,66299999.0
2007-03-16 05:10:00,155.35,155.352,155.345,155.35,97900000.0
2007-03-16 05:11:00,155.36,155.374,155.357,155.362,75900000.0
2007-03-16 05:12:00,155.362,155.367,155.355,155.366,62299999.0
2007-03-16 05:13:00,155.365,155.365,155.355,155.355,24600000.0
2007-03-16 05:14:00,155.36,155.36,155.338,155.34,81200002.0
2007-03-16 05:15:00,155.347,155.35,155.33,155.33,53599999.0
2007-03-16 05:16:00,155.327,155.334,155.322,155.334,110099996.0
2007-03-16 05:17:00,155.323,155.331,155.318,155.323,63300001.0
2007-03-16 05:18:00,155.324,155.33,155.322,155.33,88800001.0
2007-03-16 05:19:00,155.328,155.365,155.328,155.365,132200001.0
2007-03-16 05:20:00,155.38,155.392,155.363,155.392,157699999.0
2007-03-16 05:21:00,155.405,155.437,155.405,155.413,185399998.0
2007-03-16 05:22:00,155.418,155.423,155.414,155.42,64500000.0
2007-03-16 05:23:00,155.411,155.425,155.411,155.425,58399999.0
2007-03-16 05:24:00,155.403,155.403,155.364,155.373,166599998.0
2007-03-16 05:25:00,155.365,155.381,155.365,155.369,84600000.0
2007-03-16 05:26:00,155.354,155.362,155.354,155.362,115799999.0
2007-03-16 05:27:00,155.378,155.388,155.36,155.378,98000000.0
2007-03-16 05:28:00,155.39,155.398,155.381,155.393,168599996.0
2007-03-16 05:29:00,155.397,155.423,155.397,155.402,180000000.0
2007-03-16 05:30:00,155.393,155.41,155.393,155.406,62600000.0
2007-03-16 05:31:00,155.426,155.451,155.423,155.451,63100001.0
2007-03-16 05:32:00,155.453,155.453,155.429,155.429,14200000.0
2007-03-16 05:33:00,155.437,155.443,155.431,155.443,42900000.0
2007-03-16 05:34:00,155.432,155.439,155.427,155.437,94299997.0
2007-03-16 05:35:00,155.448,155.457,155.448,155.457,31200000.0
2007-03-16 05:36:00,155.452,155.466,155.45,155.466,37600000.0
2007-03-16 05:37:00,155.453,155.463,155.448,155.46,84800000.0
2007-03-16 05:38:00,155.457,155.492,155.455,155.492,96300001.0
2007-03-16 05:39:00,155.496,155.496,155.494,155.494,12600000.0
2007-03-16 05:40:00,155.493,155.5,155.472,155.48,160899999.0
2007-03-16 05:41:00,155.483,155.492,155.466,155.466,50700000.0
2007-03-16 05:42:00,155.483,155.483,155.48,155.48,24000000.0
2007-03-16 05:43:00,155.492,155.498,155.473,155.48,113199998.0
2007-03-16 05:44:00,155.482,155.488,155.475,155.475,57000000.0
2007-03-16 05:45:00,155.478,155.493,155.475,155.483,82500000.0
2007-03-16 05:46:00,155.479,155.493,155.472,155.478,129099998.0
2007-03-16 05:47:00,155.497,155.52,155.497,155.511,123200002.0
2007-03-16 05:48:00,155.507,155.507,155.488,155.488,23200000.0
2007-03-16 05:49:00,155.481,155.485,155.459,155.481,95300001.0
2007-03-16 05:50:00,155.487,155.487,155.474,155.486,69000000.0
2007-03-16 05:51:00,155.485,155.492,155.481,155.492,66299999.0
2007-03-16 05:52:00,155.482,155.496,155.481,155.481,196899999.0
2007-03-16 05:53:00,155.489,155.52,155.48,155.52,48500000.0
2007-03-16 05:54:00,155.513,155.513,155.488,155.491,60800001.0
2007-03-16 05:55:00,155.497,155.524,155.497,155.517,110499997.0
2007-03-16 05:56:00,155.515,155.522,155.511,155.515,51000000.0
2007-03-16 05:57:00,155.516,155.531,155.516,155.522,36200000.0
2007-03-16 05:58:00,155.528,155.543,155.528,155.536,49700001.0
2007-03-16 05:59:00,155.537,155.542,155.514,155.515,76400000.0
2007-03-16 06:00:00,155.507,155.54,155.507,155.54,89800000.0
2007-03-16 06:01:00,155.546,155.575,155.546,155.575,18000000.0
2007-03-16 06:02:00,155.569,155.571,155.55,155.571,41500000.0
2007-03-16 06:03:00,155.573,155.584,155.573,155.579,108900000.0
2007-03-16 06:04:00,155.579,155.586,155.579,155.586,8800000.0
2007-03-16 06:05:00,155.6,155.604,155.589,155.604,154600000.0
2007-03-16 06:06:00,155.603,155.612,155.601,155.609,102300000.0
2007-03-16 06:07:00,155.6,155.612,155.588,155.6,208799997.0
2007-03-16 06:08:00,155.606,155.606,155.578,155.589,58000000.0
2007-03-16 06:09:00,155.585,155.59,155.581,155.589,43300000.0
2007-03-16 06:10:00,155.59,155.59,155.585,155.585,105999999.0
2007-03-16 06:11:00,155.59,155.594,155.58,155.588,174800002.0
2007-03-16 06:12:00,155.587,155.648,155.587,155.643,126399998.0
2007-03-16 06:13:00,155.65,155.685,155.65,155.68,55700000.0
2007-03-16 06:14:00,155.687,155.687,155.646,155.657,131200001.0
2007-03-16 06:15:00,155.647,155.647,155.632,155.635,66000000.0
2007-03-16 06:16:00,155.652,155.654,155.625,155.636,60300000.0
2007-03-16 06:17:00,155.644,155.671,155.644,155.671,63000000.0
2007-03-16 06:18:00,155.662,155.683,155.662,155.683,24900000.0
2007-03-16 06:19:00,155.69,155.69,155.664,155.675,66100000.0
2007-03-16 06:20:00,155.669,155.681,155.669,155.681,13600000.0
2007-03-16 06:21:00,155.668,155.668,155.662,155.662,23200000.0
2007-03-16 06:22:00,155.651,155.668,155.651,155.66,71100000.0
2007-03-16 06:23:00,155.669,155.682,155.664,155.682,89200000.0
2007-03-16 06:24:00,155.689,155.694,155.684,155.688,154899997.0
2007-03-16 06:25:00,155.698,155.698,155.656,155.656,77000001.0
2007-03-16 06:26:00,155.653,155.666,155.645,155.66,93699999.0
2007-03-16 06:27:00,155.661,155.661,155.643,155.643,68999999.0
2007-03-16 06:28:00,155.652,155.666,155.645,155.652,80500000.0
2007-03-16 06:29:00,155.667,155.682,155.667,155.677,62299999.0
2007-03-16 06:30:00,155.685,155.703,155.685,155.698,82800003.0
2007-03-16 06:31:00,155.71,155.71,155.71,155.71,24100000.0
2007-03-16 06:32:00,155.714,155.724,155.711,155.717,70200000.0
2007-03-16 06:33:00,155.724,155.738,155.724,155.738,72899999.0
2007-03-16 06:34:00,155.732,155.736,155.704,155.705,70100001.0
2007-03-16 06:35:00,155.692,155.694,155.683,155.683,115999999.0
2007-03-16 06:36:00,155.671,155.677,155.654,155.664,117300000.0
2007-03-16 06:37:00,155.656,155.667,155.633,155.645,81099999.0
2007-03-16 06:38:00,155.64,155.653,155.631,155.637,137200002.0
2007-03-16 06:39:00,155.663,155.672,155.663,155.672,28000000.0
2007-03-16 06:40:00,155.686,155.698,155.68,155.683,135799999.0
2007-03-16 06:41:00,155.684,155.688,155.671,155.674,99099998.0
2007-03-16 06:42:00,155.672,155.678,155.668,155.668,163800003.0
2007-03-16 06:43:00,155.669,155.669,155.658,155.663,49400000.0
2007-03-16 06:44:00,155.676,155.678,155.665,155.671,131300003.0
2007-03-16 06:45:00,155.667,155.677,155.665,155.675,80200000.0
2007-03-16 06:46:00,155.664,155.664,155.642,155.649,129300003.0
2007-03-16 06:47:00,155.657,155.675,155.657,155.662,82500001.0
2007-03-16 06:48:00,155.661,155.665,155.657,155.663,52500000.0
2007-03-16 06:49:00,155.661,155.661,155.659,155.659,21600000.0
2007-03-16 06:50:00,155.655,155.671,155.655,155.671,121100001.0
2007-03-16 06:51:00,155.664,155.664,155.623,155.629,109299999.0
2007-03-16 06:52:00,155.623,155.624,155.606,155.607,110600001.0
2007-03-16 06:53:00,155.603,155.603,155.597,155.597,10000000.0
2007-03-16 06:54:00,155.586,155.588,155.578,155.581,39700000.0
2007-03-16 06:55:00,155.579,155.579,155.56,155.566,80700001.0
2007-03-16 06:56:00,155.57,155.577,155.556,155.57,65700000.0
2007-03-16 06:57:00,155.572,155.576,155.561,155.563,119500000.0
2007-03-16 06:58:00,155.572,155.579,155.564,155.575,151299998.0
2007-03-16 06:59:00,155.598,155.599,155.564,155.576,76199999.0
2007-03-16 07:00:00,155.581,155.601,155.579,155.599,163899997.0
2007-03-16 07:01:00,155.594,155.594,155.576,155.58,69800001.0
2007-03-16 07:02:00,155.593,155.594,155.583,155.583,155900000.0
2007-03-16 07:03:00,155.582,155.595,155.582,155.595,75199999.0
2007-03-16 07:04:00,155.601,155.603,155.59,155.596,121399999.0
2007-03-16 07:05:00,155.585,155.603,155.585,155.599,90899999.0
2007-03-16 07:06:00,155.602,155.611,155.6,155.6,164300000.0
2007-03-16 07:07:00,155.605,155.605,155.6,155.6,78699999.0
2007-03-16 07:08:00,155.6,155.605,155.59,155.598,160599998.0
2007-03-16 07:09:00,155.601,155.618,155.601,155.614,90399998.0
2007-03-16 07:10:00,155.627,155.639,155.627,155.639,47600000.0
2007-03-16 07:11:00,155.64,155.649,155.633,155.648,130200001.0
2007-03-16 07:12:00,155.653,155.659,155.653,155.659,106899998.0
2007-03-16 07:13:00,155.658,155.672,155.655,155.671,67400000.0
2007-03-16 07:14:00,155.66,155.685,155.66,155.685,120300001.0
2007-03-16 07:15:00,155.68,155.691,155.68,155.684,50500000.0
2007-03-16 07:16:00,155.696,155.726,155.696,155.726,75600001.0
2007-03-16 07:17:00,155.718,155.725,155.708,155.725,51900000.0
2007-03-16 07:18:00,155.716,155.725,155.716,155.725,27000000.0
2007-03-16 07:19:00,155.721,155.721,155.715,155.719,105699998.0
2007-03-16 07:20:00,155.706,155.715,155.702,155.715,23600000.0
2007-03-16 07:21:00,155.712,155.721,155.707,155.707,84900000.0
2007-03-16 07:22:00,155.702,155.702,155.69,155.69,81800001.0
2007-03-16 07:23:00,155.703,155.703,155.676,155.676,85599998.0
2007-03-16 07:24:00,155.664,155.671,155.66,155.671,146900001.0
2007-03-16 07:25:00,155.674,155.688,155.674,155.675,160399999.0
2007-03-16 07:26:00,155.682,155.689,155.674,155.674,144899998.0
2007-03-16 07:27:00,155.669,155.673,155.661,155.673,121399998.0
2007-03-16 07:28:00,155.691,155.703,155.691,155.702,91900000.0
2007-03-16 07:29:00,155.692,155.692,155.679,155.688,80600001.0
2007-03-16 07:30:00,155.684,155.685,155.678,155.685,90299998.0
2007-03-16 07:31:00,155.686,155.687,155.684,155.687,11300000.0
2007-03-16 07:32:00,155.683,155.696,155.678,155.688,182900000.0
2007-03-16 07:33:00,155.697,155.697,155.682,155.689,145900001.0
2007-03-16 07:34:00,155.689,155.689,155.655,155.666,112600000.0
2007-03-16 07:35:00,155.662,155.662,155.63,155.63,76099999.0
2007-03-16 07:36:00,155.637,155.647,155.637,155.647,43099998.0
2007-03-16 07:37:00,155.654,155.67,155.653,155.658,78099999.0
2007-03-16 07:38:00,155.649,155.652,155.636,155.648,101899997.0
2007-03-16 07:39:00,155.635,155.648,155.633,155.648,99800000.0
2007-03-16 07:40:00,155.647,155.655,155.647,155.65,100700000.0
2007-03-16 07:41:00,155.645,155.656,155.645,155.655,92800000.0
2007-03-16 07:42:00,155.663,155.677,155.663,155.663,30900000.0
2007-03-16 07:43:00,155.656,155.663,155.653,155.655,85000000.0
2007-03-16 07:44:00,155.647,155.647,155.638,155.642,44099999.0
2007-03-16 07:45:00,155.633,155.646,155.632,155.637,117799999.0
2007-03-16 07:46:00,155.635,155.65,155.634,155.641,104499999.0
2007-03-16 07:47:00,155.636,155.636,155.617,155.617,22400000.0
2007-03-16 07:48:00,155.612,155.614,155.601,155.601,143399996.0
2007-03-16 07:49:00,155.593,155.593,155.577,155.577,29600000.0
2007-03-16 07:50:00,155.574,155.576,155.565,155.565,114100000.0
2007-03-16 07:51:00,155.568,155.576,155.563,155.576,69500001.0
2007-03-16 07:52:00,155.573,155.58,155.573,155.58,52800000.0
2007-03-16 07:53:00,155.59,155.602,155.59,155.602,38800000.0
2007-03-16 07:54:00,155.599,155.608,155.599,155.608,8800000.0
2007-03-16 07:55:00,155.627,155.641,155.617,155.637,68700000.0
2007-03-16 07:56:00,155.652,155.653,155.63,155.634,130600001.0
2007-03-16 07:57:00,155.617,155.617,155.582,155.582,37100000.0
2007-03-16 07:58:00,155.593,155.595,155.576,155.576,96200001.0
2007-03-16 07:59:00,155.56,155.58,155.56,155.58,27200000.0
2007-03-16 08:00:00,155.58,155.593,155.58,155.584,115400001.0
2007-03-16 08:01:00,155.587,155.587,155.534,155.534,103199999.0
2007-03-16 08:02:00,155.517,155.517,155.495,155.504,101600000.0
2007-03-16 08:03:00,155.49,155.518,155.49,155.511,170100003.0
2007-03-16 08:04:00,155.523,155.543,155.516,155.518,118300000.0
2007-03-16 08:05:00,155.516,155.526,155.509,155.513,161299995.0
2007-03-16 08:06:00,155.5,155.5,155.482,155.494,51400000.0
2007-03-16 08:07:00,155.495,155.5,155.477,155.495,81500000.0
2007-03-16 08:08:00,155.493,155.522,155.493,155.502,66300000.0
2007-03-16 08:09:00,155.514,155.527,155.513,155.52,90600000.0
2007-03-16 08:10:00,155.525,155.535,155.525,155.535,27400000.0
2007-03-16 08:11:00,155.553,155.559,155.544,155.544,116400002.0
2007-03-16 08:12:00,155.546,155.571,155.546,155.57,99199998.0
2007-03-16 08:13:00,155.576,155.578,155.56,155.563,75700001.0
2007-03-16 08:14:00,155.556,155.571,155.555,155.571,70700001.0
2007-03-16 08:15:00,155.578,155.593,155.578,155.589,115899999.0
2007-03-16 08:16:00,155.608,155.648,155.608,155.648,37600000.0
2007-03-16 08:17:00,155.645,155.658,155.625,155.625,95100002.0
2007-03-16 08:18:00,155.635,155.657,155.634,155.653,109100000.0
2007-03-16 08:19:00,155.657,155.685,155.657,155.685,92900001.0
2007-03-16 08:20:00,155.697,155.697,155.654,155.654,101799997.0
2007-03-16 08:21:00,155.643,155.677,155.643,155.67,109800001.0
2007-03-16 08:22:00,155.648,155.659,155.642,155.642,87500000.0
2007-03-16 08:23:00,155.638,155.645,155.626,155.626,102100000.0
2007-03-16 08:24:00,155.639,155.642,155.63,155.63,99899999.0
2007-03-16 08:25:00,155.608,155.619,155.592,155.592,107500000.0
2007-03-16 08:26:00,155.599,155.6,155.592,155.6,111800001.0
2007-03-16 08:27:00,155.595,155.609,155.589,155.599,79999999.0
2007-03-16 08:28:00,155.608,155.608,155.596,155.598,103399998.0
2007-03-16 08:29:00,155.606,155.606,155.596,155.599,137099997.0
2007-03-16 08:30:00,155.601,155.605,155.595,155.601,89099999.0
2007-03-16 08:31:00,155.614,155.623,155.605,155.605,52700000.0
2007-03-16 08:32:00,155.6,155.606,155.593,155.593,47200000.0
2007-03-16 08:33:00,155.576,155.576,155.556,155.556,81000003.0
2007-03-16 08:34:00,155.548,155.56,155.536,155.56,88399999.0
2007-03-16 08:35:00,155.551,155.551,155.538,155.545,87100001.0
2007-03-16 08:36:00,155.554,155.567,155.554,155.567,44500000.0
2007-03-16 08:37:00,155.569,155.585,155.537,155.537,125799998.0
2007-03-16 08:38:00,155.534,155.562,155.534,155.562,65200001.0
2007-03-16 08:39:00,155.577,155.595,155.577,155.587,50400000.0
2007-03-16 08:40:00,155.577,155.59,155.575,155.589,73000001.0
2007-03-16 08:41:00,155.577,155.586,155.567,155.583,107900001.0
2007-03-16 08:42:00,155.589,155.596,155.569,155.576,56600000.0
2007-03-16 08:43:00,155.573,155.581,155.552,155.574,95900001.0
2007-03-16 08:44:00,155.593,155.64,155.593,155.64,101899999.0
2007-03-16 08:45:00,155.635,155.635,155.559,155.559,57700000.0
2007-03-16 08:46:00,155.546,155.561,155.54,155.54,154499996.0
2007-03-16 08:47:00,155.544,155.567,155.544,155.558,87100000.0
2007-03-16 08:48:00,155.566,155.569,155.551,155.56,143699998.0
2007-03-16 08:49:00,155.529,155.529,155.488,155.506,61500000.0
2007-03-16 08:50:00,155.53,155.538,155.53,155.538,95399999.0
2007-03-16 08:51:00,155.545,155.587,155.545,155.585,72500000.0
2007-03-16 08:52:00,155.58,155.58,155.567,155.577,65400000.0
2007-03-16 08:53:00,155.585,155.595,155.577,155.595,31100000.0
2007-03-16 08:54:00,155.577,155.585,155.56,155.578,64399999.0
2007-03-16 08:55:00,155.572,155.593,155.566,155.593,59600000.0
2007-03-16 08:56:00,155.593,155.606,155.585,155.585,101199999.0
2007-03-16 08:57:00,155.575,155.611,155.565,155.584,128100000.0
2007-03-16 08:58:00,155.604,155.624,155.585,155.585,87600000.0
2007-03-16 08:59:00,155.583,155.588,155.564,155.583,118400001.0
2007-03-16 09:00:00,155.573,155.58,155.554,155.554,139999997.0
2007-03-16 09:01:00,155.547,155.565,155.546,155.554,197499998.0
2007-03-16 09:02:00,155.558,155.565,155.539,155.539,16100000.0
2007-03-16 09:03:00,155.535,155.535,155.514,155.521,74199999.0
2007-03-16 09:04:00,155.53,155.538,155.522,155.537,92699998.0
2007-03-16 09:05:00,155.543,155.573,155.543,155.573,123999997.0
2007-03-16 09:06:00,155.567,155.576,155.557,155.576,90300001.0
2007-03-16 09:07:00,155.549,155.549,155.497,155.497,115799999.0
2007-03-16 09:08:00,155.498,155.505,155.489,155.505,79200001.0
2007-03-16 09:09:00,155.509,155.519,155.496,155.501,81900001.0
2007-03-16 09:10:00,155.495,155.528,155.495,155.522,81899999.0
2007-03-16 09:11:00,155.524,155.54,155.499,155.515,118299998.0
2007-03-16 09:12:00,155.5,155.505,155.486,155.489,68700000.0
2007-03-16 09:13:00,155.471,155.473,155.45,155.452,160300001.0
2007-03-16 09:14:00,155.446,155.455,155.415,155.415,121899999.0
2007-03-16 09:15:00,155.415,155.42,155.393,155.399,74100002.0
2007-03-16 09:16:00,155.412,155.416,155.4,155.4,76700000.0
2007-03-16 09:17:00,155.393,155.426,155.388,155.426,70099999.0
2007-03-16 09:18:00,155.435,155.439,155.424,155.439,170800001.0
2007-03-16 09:19:00,155.42,155.424,155.405,155.407,101799999.0
2007-03-16 09:20:00,155.403,155.432,155.402,155.413,90099998.0
2007-03-16 09:21:00,155.423,155.448,155.423,155.446,61700001.0
2007-03-16 09:22:00,155.457,155.457,155.437,155.443,100700001.0
2007-03-16 09:23:00,155.435,155.435,155.394,155.394,82399999.0
2007-03-16 09:24:00,155.385,155.406,155.385,155.399,155400000.0
2007-03-16 09:25:00,155.407,155.428,155.407,155.428,59200000.0
2007-03-16 09:26:00,155.425,155.425,155.397,155.405,69599999.0
2007-03-16 09:27:00,155.415,155.43,155.405,155.43,108700002.0
2007-03-16 09:28:00,155.418,155.432,155.399,155.41,68699999.0
2007-03-16 09:29:00,155.396,155.416,155.381,155.385,53700000.0
2007-03-16 09:30:00,155.374,155.383,155.351,155.359,181200003.0
2007-03-16 09:31:00,155.346,155.362,155.342,155.359,79999999.0
2007-03-16 09:32:00,155.353,155.373,155.353,155.371,40800000.0
2007-03-16 09:33:00,155.378,155.387,155.356,155.384,91200000.0
2007-03-16 09:34:00,155.395,155.398,155.367,155.37,76299999.0
2007-03-16 09:35:00,155.371,155.405,155.371,155.405,114699999.0
2007-03-16 09:36:00,155.415,155.466,155.403,155.466,86699999.0
2007-03-16 09:37:00,155.456,155.478,155.442,155.478,60000000.0
2007-03-16 09:38:00,155.485,155.488,155.454,155.454,120400000.0
2007-03-16 09:39:00,155.448,155.481,155.448,155.481,57799999.0
2007-03-16 09:40:00,155.501,155.527,155.501,155.513,48000001.0
2007-03-16 09:41:00,155.511,155.524,155.499,155.517,58100000.0
2007-03-16 09:42:00,155.522,155.522,155.493,155.502,72700000.0
2007-03-16 09:43:00,155.497,155.516,155.475,155.475,92800000.0
2007-03-16 09:44:00,155.472,155.488,155.466,155.488,116500003.0
2007-03-16 09:45:00,155.499,155.525,155.499,155.513,94100002.0
2007-03-16 09:46:00,155.52,155.544,155.52,155.529,88499999.0
2007-03-16 09:47:00,155.543,155.548,155.526,155.547,205200000.0
2007-03-16 09:48:00,155.532,155.532,155.507,155.511,68700001.0
2007-03-16 09:49:00,155.514,155.519,155.504,155.513,69400000.0
2007-03-16 09:50:00,155.522,155.535,155.5,155.5,95100000.0
2007-03-16 09:51:00,155.51,155.514,155.505,155.513,142200002.0
2007-03-16 09:52:00,155.524,155.526,155.51,155.51,119399997.0
2007-03-16 09:53:00,155.518,155.534,155.51,155.534,58400000.0
2007-03-16 09:54:00,155.526,155.526,155.502,155.503,52400000.0
2007-03-16 09:55:00,155.495,155.495,155.456,155.472,72300000.0
2007-03-16 09:56:00,155.474,155.509,155.474,155.505,124200000.0
2007-03-16 09:57:00,155.508,155.522,155.498,155.498,47200001.0
2007-03-16 09:58:00,155.486,155.501,155.472,155.475,136000000.0
2007-03-16 09:59:00,155.476,155.476,155.443,155.445,74999999.0
2007-03-16 10:00:00,155.452,155.462,155.44,155.441,56899999.0
2007-03-16 10:01:00,155.442,155.47,155.442,155.47,67300001.0
2007-03-16 10:02:00,155.475,155.482,155.461,155.463,120899999.0
2007-03-16 10:03:00,155.448,155.457,155.448,155.45,99300000.0
2007-03-16 10:04:00,155.457,155.462,155.439,155.441,134100001.0
2007-03-16 10:05:00,155.454,155.466,155.454,155.465,110900001.0
2007-03-16 10:06:00,155.465,155.466,155.455,155.455,162600000.0
2007-03-16 10:07:00,155.458,155.458,155.445,155.445,171100001.0
2007-03-16 10:08:00,155.449,155.508,155.449,155.508,19500000.0
2007-03-16 10:09:00,155.518,155.526,155.505,155.505,103499999.0
2007-03-16 10:10:00,155.502,155.511,155.49,155.49,77999998.0
2007-03-16 10:11:00,155.485,155.51,155.484,155.494,98699999.0
2007-03-16 10:12:00,155.512,155.535,155.512,155.535,105999999.0
2007-03-16 10:13:00,155.539,155.55,155.533,155.546,120199998.0
2007-03-16 10:14:00,155.53,155.546,155.52,155.54,99900000.0
2007-03-16 10:15:00,155.536,155.563,155.536,155.561,153700001.0
2007-03-16 10:16:00,155.581,155.596,155.58,155.589,123599999.0
2007-03-16 10:17:00,155.591,155.606,155.583,155.606,49900000.0
2007-03-16 10:18:00,155.605,155.605,155.595,155.595,63900000.0
2007-03-16 10:19:00,155.6,155.637,155.6,155.637,60300000.0
2007-03-16 10:20:00,155.645,155.646,155.614,155.622,117099999.0
2007-03-16 10:21:00,155.622,155.627,155.608,155.625,101200001.0
2007-03-16 10:22:00,155.636,155.649,155.625,155.647,141000001.0
2007-03-16 10:23:00,155.646,155.646,155.587,155.587,99299998.0
2007-03-16 10:24:00,155.583,155.62,155.583,155.605,91699998.0
2007-03-16 10:25:00,155.595,155.637,155.59,155.637,112500001.0
2007-03-16 10:26:00,155.633,155.65,155.625,155.629,130800003.0
2007-03-16 10:27:00,155.632,155.642,155.584,155.597,92200000.0
2007-03-16 10:28:00,155.585,155.592,155.575,155.59,160900000.0
2007-03-16 10:29:00,155.584,155.589,155.572,155.581,109299997.0
2007-03-16 10:30:00,155.574,155.574,155.56,155.568,58400000.0
2007-03-16 10:31:00,155.571,155.575,155.559,155.562,139099997.0
2007-03-16 10:32:00,155.577,155.597,155.577,155.594,100500000.0
2007-03-16 10:33:00,155.604,155.64,155.604,155.637,46700000.0
2007-03-16 10:34:00,155.626,155.626,155.593,155.596,75600000.0
2007-03-16 10:35:00,155.589,155.589,155.562,155.57,44000001.0
2007-03-16 10:36:00,155.565,155.576,155.542,155.542,105900000.0
2007-03-16 10:37:00,155.544,155.548,155.52,155.52,61500000.0
2007-03-16 10:38:00,155.494,155.494,155.456,155.456,134100000.0
2007-03-16 10:39:00,155.467,155.467,155.447,155.46,103000001.0
2007-03-16 10:40:00,155.464,155.515,155.458,155.514,167800002.0
2007-03-16 10:41:00,155.533,155.561,155.533,155.55,114300001.0
2007-03-16 10:42:00,155.55,155.556,155.522,155.522,60500000.0
2007-03-16 10:43:00,155.521,155.531,155.5,155.5,145200000.0
2007-03-16 10:44:00,155.496,155.496,155.476,155.48,115899999.0
2007-03-16 10:45:00,155.473,155.473,155.463,155.468,97399999.0
2007-03-16 10:46:00,155.468,155.483,155.461,155.483,81300001.0
2007-03-16 10:47:00,155.485,155.514,155.476,155.514,47200000.0
2007-03-16 10:48:00,155.51,155.521,155.51,155.513,52299999.0
2007-03-16 10:49:00,155.506,155.52,155.498,155.505,70500001.0
2007-03-16 10:50:00,155.502,155.508,155.491,155.5,160999998.0
2007-03-16 10:51:00,155.499,155.499,155.478,155.493,57200000.0
2007-03-16 10:52:00,155.486,155.507,155.486,155.489,119400003.0
2007-03-16 10:53:00,155.489,155.493,155.48,155.48,114800001.0
2007-03-16 10:54:00,155.497,155.513,155.493,155.513,69200000.0
2007-03-16 10:55:00,155.513,155.513,155.502,155.502,147200000.0
2007-03-16 10:56:00,155.506,155.508,155.493,155.506,60900000.0
2007-03-16 10:57:00,155.508,155.508,155.498,155.498,62800000.0
2007-03-16 10:58:00,155.495,155.51,155.495,155.51,40000000.0
2007-03-16 10:59:00,155.526,155.555,155.526,155.555,40800000.0
2007-03-16 11:00:00,155.556,155.556,155.5,155.502,40900001.0
2007-03-16 11:01:00,155.512,155.548,155.512,155.546,118100000.0
2007-03-16 11:02:00,155.534,155.534,155.525,155.525,28800000.0
2007-03-16 11:03:00,155.528,155.544,155.519,155.541,147299999.0
2007-03-16 11:04:00,155.542,155.542,155.515,155.518,187600003.0
2007-03-16 11:05:00,155.527,155.527,155.498,155.498,67799999.0
2007-03-16 11:06:00,155.506,155.518,155.5,155.518,130800002.0
2007-03-16 11:07:00,155.515,155.515,155.495,155.495,67799999.0
2007-03-16 11:08:00,155.489,155.491,155.467,155.476,65900000.0
2007-03-16 11:09:00,155.481,155.486,155.463,155.469,148599999.0
2007-03-16 11:10:00,155.469,155.472,155.457,155.461,90700000.0
2007-03-16 11:11:00,155.476,155.502,155.471,155.476,65500000.0
2007-03-16 11:12:00,155.494,155.504,155.479,155.504,123600001.0
2007-03-16 11:13:00,155.522,155.55,155.522,155.529,134900000.0
2007-03-16 11:14:00,155.53,155.55,155.53,155.55,88500000.0
2007-03-16 11:15:00,155.555,155.57,155.541,155.541,61499998.0
2007-03-16 11:16:00,155.532,155.552,155.521,155.544,71200000.0
2007-03-16 11:17:00,155.56,155.56,155.531,155.548,107300000.0
2007-03-16 11:18:00,155.57,155.595,155.57,155.593,72599999.0
2007-03-16 11:19:00,155.583,155.588,155.569,155.583,68500001.0
2007-03-16 11:20:00,155.559,155.559,155.475,155.475,120700000.0
2007-03-16 11:21:00,155.47,155.478,155.452,155.452,53600000.0
2007-03-16 11:22:00,155.44,155.447,155.431,155.436,67300000.0
2007-03-16 11:23:00,155.437,155.498,155.437,155.497,102299999.0
2007-03-16 11:24:00,155.501,155.516,155.497,155.497,95699999.0
2007-03-16 11:25:00,155.492,155.515,155.486,155.508,102099997.0
2007-03-16 11:26:00,155.489,155.489,155.463,155.47,63800001.0
2007-03-16 11:27:00,155.454,155.454,155.384,155.388,56899999.0
2007-03-16 11:28:00,155.387,155.427,155.386,155.42,61900000.0
2007-03-16 11:29:00,155.43,155.43,155.406,155.407,139600001.0
2007-03-16 11:30:00,155.416,155.431,155.416,155.429,38800000.0
2007-03-16 11:31:00,155.406,155.419,155.376,155.376,158900001.0
2007-03-16 11:32:00,155.368,155.391,155.365,155.391,65000000.0
2007-03-16 11:33:00,155.388,155.388,155.371,155.385,79100000.0
2007-03-16 11:34:00,155.395,155.395,155.377,155.38,113799999.0
2007-03-16 11:35:00,155.366,155.375,155.365,155.365,117299999.0
2007-03-16 11:36:00,155.381,155.381,155.34,155.353,126100002.0
2007-03-16 11:37:00,155.355,155.355,155.331,155.352,70100000.0
2007-03-16 11:38:00,155.364,155.388,155.364,155.386,96699998.0
2007-03-16 11:39:00,155.393,155.436,155.393,155.433,137600001.0
2007-03-16 11:40:00,155.422,155.422,155.409,155.412,97499999.0
2007-03-16 11:41:00,155.411,155.421,155.408,155.413,89000001.0
2007-03-16 11:42:00,155.406,155.421,155.385,155.395,186400000.0
2007-03-16 11:43:00,155.39,155.39,155.363,155.363,65800000.0
2007-03-16 11:44:00,155.364,155.369,155.345,155.345,165300005.0
2007-03-16 11:45:00,155.35,155.36,155.344,155.345,159699997.0
2007-03-16 11:46:00,155.345,155.362,155.345,155.362,63400001.0
2007-03-16 11:47:00,155.368,155.398,155.368,155.386,114900000.0
2007-03-16 11:48:00,155.385,155.388,155.371,155.386,127899999.0
2007-03-16 11:49:00,155.381,155.381,155.358,155.362,127200003.0
2007-03-16 11:50:00,155.346,155.36,155.346,155.36,46600000.0
2007-03-16 11:51:00,155.357,155.364,155.357,155.357,69400000.0
2007-03-16 11:52:00,155.351,155.383,155.351,155.38,48999999.0
2007-03-16 11:53:00,155.377,155.377,155.363,155.375,128899997.0
2007-03-16 11:54:00,155.371,155.371,155.357,155.36,104399998.0
2007-03-16 11:55:00,155.359,155.359,155.33,155.33,77499999.0
2007-03-16 11:56:00,155.328,155.328,155.312,155.312,51199999.0
2007-03-16 11:57:00,155.312,155.317,155.238,155.269,59500000.0
2007-03-16 11:58:00,155.258,155.292,155.254,155.292,69799998.0
2007-03-16 11:59:00,155.299,155.301,155.285,155.301,160399998.0
2007-03-16 12:00:00,155.304,155.311,155.297,155.3,106900000.0
2007-03-16 12:01:00,155.297,155.304,155.296,155.302,123900001.0
2007-03-16 12:02:00,155.299,155.301,155.267,155.267,92599999.0
2007-03-16 12:03:00,155.265,155.265,155.256,155.258,127900001.0
2007-03-16 12:04:00,155.276,155.277,155.265,155.272,185099999.0
2007-03-16 12:05:00,155.284,155.306,155.284,155.305,79199999.0
2007-03-16 12:06:00,155.308,155.332,155.308,155.332,139400004.0
2007-03-16 12:07:00,155.327,155.346,155.327,155.346,133800000.0
2007-03-16 12:08:00,155.352,155.388,155.352,155.388,64700000.0
2007-03-16 12:09:00,155.396,155.454,155.396,155.454,44800000.0
2007-03-16 12:10:00,155.456,155.456,155.41,155.417,87100000.0
2007-03-16 12:11:00,155.413,155.413,155.377,155.378,117999998.0
2007-03-16 12:12:00,155.384,155.411,155.375,155.406,115099999.0
2007-03-16 12:13:00,155.39,155.39,155.378,155.383,38399999.0
2007-03-16 12:14:00,155.391,155.406,155.379,155.406,93700002.0
2007-03-16 12:15:00,155.392,155.399,155.38,155.38,101499999.0
2007-03-16 12:16:00,155.387,155.402,155.387,155.401,67400000.0
2007-03-16 12:17:00,155.395,155.4,155.382,155.4,72499998.0
2007-03-16 12:18:00,155.393,155.4,155.393,155.395,159799997.0
2007-03-16 12:19:00,155.395,155.425,155.393,155.425,101800000.0
2007-03-16 12:20:00,155.431,155.431,155.416,155.42,55200001.0
2007-03-16 12:21:00,155.423,155.425,155.411,155.418,117000001.0
2007-03-16 12:22:00,155.418,155.438,155.418,155.438,21700000.0
2007-03-16 12:23:00,155.432,155.432,155.418,155.422,62099999.0
2007-03-16 12:24:00,155.426,155.444,155.417,155.444,95800002.0
2007-03-16 12:25:00,155.445,155.445,155.423,155.441,36400000.0
2007-03-16 12:26:00,155.437,155.447,155.424,155.43,84000000.0
2007-03-16 12:27:00,155.43,155.435,155.415,155.428,182000001.0
2007-03-16 12:28:00,155.437,155.453,155.437,155.445,67499999.0
2007-03-16 12:29:00,155.433,155.433,155.399,155.412,111200001.0
2007-03-16 12:30:00,155.418,155.426,155.411,155.423,106400000.0
2007-03-16 12:31:00,155.429,155.434,155.42,155.428,56800000.0
2007-03-16 12:32:00,155.438,155.438,155.426,155.427,165599996.0
2007-03-16 12:33:00,155.43,155.441,155.424,155.432,130500001.0
2007-03-16 12:34:00,155.423,155.444,155.414,155.444,76100000.0
2007-03-16 12:35:00,155.442,155.445,155.437,155.437,104800001.0
2007-03-16 12:36:00,155.438,155.448,155.432,155.446,92600003.0
2007-03-16 12:37:00,155.443,155.446,155.437,155.437,52699999.0
2007-03-16 12:38:00,155.42,155.438,155.412,155.438,74900000.0
2007-03-16 12:39:00,155.443,155.443,155.427,155.428,63500000.0
2007-03-16 12:40:00,155.431,155.435,155.416,155.43,95799999.0
2007-03-16 12:41:00,155.415,155.446,155.415,155.446,221699994.0
2007-03-16 12:42:00,155.455,155.455,155.423,155.423,36200000.0
2007-03-16 12:43:00,155.43,155.438,155.422,155.431,64299998.0
2007-03-16 12:44:00,155.444,155.456,155.429,155.432,102999999.0
2007-03-16 12:45:00,155.449,155.458,155.443,155.443,106299997.0
2007-03-16 12:46:00,155.466,155.509,155.466,155.506,124000001.0
2007-03-16 12:47:00,155.5,155.504,155.495,155.495,94500000.0
2007-03-16 12:48:00,155.507,155.507,155.49,155.49,114999999.0
2007-03-16 12:49:00,155.462,155.477,155.462,155.467,100699999.0
2007-03-16 12:50:00,155.477,155.477,155.46,155.461,121000002.0
2007-03-16 12:51:00,155.458,155.476,155.445,155.476,62599999.0
2007-03-16 12:52:00,155.492,155.494,155.478,155.481,74099999.0
2007-03-16 12:53:00,155.497,155.51,155.496,155.507,124199998.0
2007-03-16 12:54:00,155.5,155.507,155.489,155.494,75299999.0
2007-03-16 12:55:00,155.498,155.533,155.498,155.533,75999999.0
2007-03-16 12:56:00,155.535,155.535,155.501,155.505,88400000.0
2007-03-16 12:57:00,155.516,155.526,155.504,155.516,88899999.0
2007-03-16 12:58:00,155.51,155.521,155.499,155.513,116800001.0
2007-03-16 12:59:00,155.497,155.497,155.473,155.473,45500000.0
2007-03-16 13:00:00,155.476,155.503,155.476,155.502,36000000.0
2007-03-16 13:01:00,155.505,155.514,155.501,155.508,136500000.0
2007-03-16 13:02:00,155.506,155.519,155.506,155.515,90500001.0
2007-03-16 13:03:00,155.532,155.561,155.532,155.555,94000000.0
2007-03-16 13:04:00,155.529,155.533,155.479,155.479,103200001.0
2007-03-16 13:05:00,155.448,155.457,155.416,155.428,69300000.0
2007-03-16 13:06:00,155.437,155.437,155.404,155.404,76000000.0
2007-03-16 13:07:00,155.392,155.4,155.39,155.397,131300001.0
2007-03-16 13:08:00,155.398,155.411,155.39,155.399,155899998.0
2007-03-16 13:09:00,155.405,155.408,155.389,155.394,83100000.0
2007-03-16 13:10:00,155.389,155.392,155.373,155.386,70200001.0
2007-03-16 13:11:00,155.379,155.379,155.358,155.366,153599997.0
2007-03-16 13:12:00,155.358,155.358,155.344,155.351,17600000.0
2007-03-16 13:13:00,155.355,155.355,155.343,155.352,58200000.0
2007-03-16 13:14:00,155.363,155.365,155.339,155.35,78099999.0
2007-03-16 13:15:00,155.341,155.35,155.314,155.325,81199999.0
2007-03-16 13:16:00,155.327,155.344,155.327,155.338,74299999.0
2007-03-16 13:17:00,155.332,155.336,155.315,155.323,103800000.0
2007-03-16 13:18:00,155.325,155.33,155.317,155.33,88500002.0
2007-03-16 13:19:00,155.333,155.349,155.333,155.34,50000000.0
2007-03-16 13:20:00,155.356,155.386,155.356,155.384,87099999.0
2007-03-16 13:21:00,155.388,155.423,155.381,155.411,61200001.0
2007-03-16 13:22:00,155.415,155.446,155.415,155.446,76700000.0
2007-03-16 13:23:00,155.438,155.441,155.419,155.425,65600000.0
2007-03-16 13:24:00,155.425,155.425,155.408,155.42,70500000.0
2007-03-16 13:25:00,155.417,155.425,155.401,155.405,60000000.0
2007-03-16 13:26:00,155.403,155.414,155.398,155.406,109200002.0
2007-03-16 13:27:00,155.408,155.416,155.395,155.395,64300001.0
2007-03-16 13:28:00,155.4,155.455,155.4,155.452,95199999.0
2007-03-16 13:29:00,155.453,155.453,155.397,155.405,84000000.0
2007-03-16 13:30:00,155.398,155.463,155.396,155.463,124800000.0
2007-03-16 13:31:00,155.467,155.511,155.467,155.511,109800001.0
2007-03-16 13:32:00,155.496,155.514,155.496,155.505,94399999.0
2007-03-16 13:33:00,155.508,155.508,155.487,155.506,91700000.0
2007-03-16 13:34:00,155.5,155.512,155.496,155.512,77700000.0
2007-03-16 13:35:00,155.469,155.478,155.448,155.448,105299999.0
2007-03-16 13:36:00,155.436,155.436,155.42,155.426,106000000.0
2007-03-16 13:37:00,155.438,155.439,155.431,155.431,109099999.0
2007-03-16 13:38:00,155.428,155.433,155.42,155.428,53800000.0
2007-03-16 13:39:00,155.409,155.409,155.382,155.382,50000000.0
2007-03-16 13:40:00,155.383,155.397,155.383,155.397,79799999.0
2007-03-16 13:41:00,155.384,155.39,155.379,155.384,183100001.0
2007-03-16 13:42:00,155.382,155.411,155.381,155.409,67599999.0
2007-03-16 13:43:00,155.4,155.417,155.383,155.383,118099999.0
2007-03-16 13:44:00,155.377,155.398,155.377,155.378,94700000.0
2007-03-16 13:45:00,155.371,155.383,155.371,155.376,66699999.0
2007-03-16 13:46:00,155.368,155.373,155.36,155.373,124700002.0
2007-03-16 13:47:00,155.362,155.362,155.35,155.35,25600000.0
2007-03-16 13:48:00,155.348,155.358,155.338,155.354,98600000.0
2007-03-16 13:49:00,155.357,155.363,155.348,155.36,124099999.0
2007-03-16 13:50:00,155.347,155.364,155.347,155.354,91300000.0
2007-03-16 13:51:00,155.359,155.364,155.342,155.358,52900000.0
2007-03-16 13:52:00,155.351,155.351,155.339,155.343,114900000.0
2007-03-16 13:53:00,155.348,155.37,155.344,155.37,77399999.0
2007-03-16 13:54:00,155.365,155.365,155.342,155.348,70399999.0
2007-03-16 13:55:00,155.352,155.362,155.352,155.355,105700001.0
2007-03-16 13:56:00,155.356,155.367,155.356,155.357,81599999.0
2007-03-16 13:57:00,155.363,155.364,155.353,155.353,182899999.0
2007-03-16 13:58:00,155.362,155.379,155.362,155.372,109799999.0
2007-03-16 13:59:00,155.376,155.376,155.368,155.368,96999999.0
2007-03-16 14:00:00,155.367,155.381,155.363,155.374,96500001.0
2007-03-16 14:01:00,155.381,155.392,155.381,155.392,65500000.0
2007-03-16 14:02:00,155.388,155.402,155.378,155.378,70599999.0
2007-03-16 14:03:00,155.371,155.371,155.341,155.351,117700000.0
2007-03-16 14:04:00,155.353,155.353,155.334,155.35,60800000.0
2007-03-16 14:05:00,155.358,155.375,155.358,155.375,119499999.0
2007-03-16 14:06:00,155.364,155.369,155.352,155.367,128600002.0
2007-03-16 14:07:00,155.362,155.389,155.362,155.389,102799999.0
2007-03-16 14:08:00,155.402,155.41,155.395,155.402,96299999.0
2007-03-16 14:09:00,155.397,155.404,155.358,155.363,116700002.0
2007-03-16 14:10:00,155.371,155.383,155.354,155.383,56400000.0
2007-03-16 14:11:00,155.383,155.391,155.378,155.384,59200000.0
2007-03-16 14:12:00,155.397,155.399,155.381,155.387,116900001.0
2007-03-16 14:13:00,155.382,155.396,155.38,155.386,156899999.0
2007-03-16 14:14:00,155.393,155.404,155.387,155.404,58300001.0
2007-03-16 14:15:00,155.412,155.431,155.412,155.429,214800004.0
2007-03-16 14:16:00,155.432,155.432,155.41,155.428,62600000.0
2007-03-16 14:17:00,155.432,155.442,155.432,155.432,134099996.0
2007-03-16 14:18:00,155.436,155.455,155.434,155.434,59999999.0
2007-03-16 14:19:00,155.441,155.448,155.438,155.438,76999999.0
2007-03-16 14:20:00,155.443,155.462,155.442,155.462,98199999.0
2007-03-16 14:21:00,155.45,155.456,155.446,155.45,137400003.0
2007-03-16 14:22:00,155.466,155.501,155.466,155.488,73600001.0
2007-03-16 14:23:00,155.478,155.478,155.467,155.467,48800001.0
2007-03-16 14:24:00,155.475,155.477,155.464,155.47,152900003.0
2007-03-16 14:25:00,155.467,155.478,155.439,155.439,105999999.0
2007-03-16 14:26:00,155.442,155.448,155.442,155.448,23300000.0
2007-03-16 14:27:00,155.471,155.475,155.459,155.465,116100001.0
2007-03-16 14:28:00,155.457,155.464,155.444,155.464,86800001.0
2007-03-16 14:29:00,155.473,155.493,155.455,155.455,149700001.0
2007-03-16 14:30:00,155.413,155.462,155.388,155.462,44400000.0
2007-03-16 14:31:00,155.522,155.554,155.522,155.545,95199998.0
2007-03-16 14:32:00,155.54,155.543,155.516,155.537,131900003.0
2007-03-16 14:33:00,155.538,155.588,155.531,155.588,131400003.0
2007-03-16 14:34:00,155.62,155.631,155.601,155.604,48900000.0
2007-03-16 14:35:00,155.594,155.603,155.574,155.597,67200000.0
2007-03-16 14:36:00,155.603,155.624,155.603,155.608,47200000.0
2007-03-16 14:37:00,155.634,155.666,155.634,155.666,101100003.0
2007-03-16 14:38:00,155.651,155.667,155.639,155.639,175099998.0
2007-03-16 14:39:00,155.629,155.636,155.627,155.632,93600001.0
2007-03-16 14:40:00,155.623,155.623,155.604,155.605,80900000.0
2007-03-16 14:41:00,155.613,155.613,155.602,155.604,36200000.0
2007-03-16 14:42:00,155.593,155.604,155.57,155.57,81699999.0
2007-03-16 14:43:00,155.555,155.566,155.537,155.537,113900000.0
2007-03-16 14:44:00,155.543,155.543,155.522,155.522,35500000.0
2007-03-16 14:45:00,155.508,155.544,155.504,155.544,68600000.0
2007-03-16 14:46:00,155.565,155.608,155.565,155.608,51199999.0
2007-03-16 14:47:00,155.608,155.629,155.603,155.61,100399998.0
2007-03-16 14:48:00,155.608,155.608,155.571,155.571,84700000.0
2007-03-16 14:49:00,155.564,155.579,155.554,155.579,124300004.0
2007-03-16 14:50:00,155.569,155.569,155.541,155.566,125899998.0
2007-03-16 14:51:00,155.566,155.566,155.545,155.548,51999998.0
2007-03-16 14:52:00,155.528,155.552,155.528,155.545,78400001.0
2007-03-16 14:53:00,155.547,155.547,155.522,155.523,110299998.0
2007-03-16 14:54:00,155.534,155.551,155.534,155.54,112500002.0
2007-03-16 14:55:00,155.541,155.55,155.528,155.533,119099999.0
2007-03-16 14:56:00,155.544,155.555,155.542,155.555,150499996.0
2007-03-16 14:57:00,155.548,155.548,155.515,155.515,138899998.0
2007-03-16 14:58:00,155.5,155.508,155.49,155.49,94700000.0
2007-03-16 14:59:00,155.502,155.509,155.459,155.467,107800000.0
2007-03-16 15:00:00,155.503,155.546,155.503,155.54,141899999.0
2007-03-16 15:01:00,155.544,155.561,155.544,155.553,38700000.0
2007-03-16 15:02:00,155.538,155.546,155.534,155.538,101699999.0
2007-03-16 15:03:00,155.529,155.545,155.519,155.531,99900000.0
2007-03-16 15:04:00,155.53,155.538,155.517,155.536,103599999.0
2007-03-16 15:05:00,155.518,155.531,155.514,155.518,65400001.0
2007-03-16 15:06:00,155.518,155.527,155.508,155.52,75899999.0
2007-03-16 15:07:00,155.537,155.539,155.527,155.527,72700000.0
2007-03-16 15:08:00,155.521,155.57,155.521,155.57,94399999.0
2007-03-16 15:09:00,155.562,155.574,155.562,155.574,104000001.0
2007-03-16 15:10:00,155.57,155.578,155.565,155.565,43200000.0
2007-03-16 15:11:00,155.551,155.612,155.544,155.609,71300000.0
2007-03-16 15:12:00,155.611,155.623,155.595,155.598,186699999.0
2007-03-16 15:13:00,155.596,155.61,155.588,155.588,103899999.0
2007-03-16 15:14:00,155.586,155.598,155.574,155.574,151100000.0
2007-03-16 15:15:00,155.569,155.673,155.569,155.673,156600000.0
2007-03-16 15:16:00,155.701,155.724,155.698,155.712,39800000.0
2007-03-16 15:17:00,155.722,155.724,155.681,155.683,40900000.0
2007-03-16 15:18:00,155.682,155.696,155.671,155.686,112500000.0
2007-03-16 15:19:00,155.696,155.711,155.694,155.711,78000001.0
2007-03-16 15:20:00,155.713,155.723,155.696,155.712,99800001.0
2007-03-16 15:21:00,155.696,155.712,155.685,155.685,119800000.0
2007-03-16 15:22:00,155.687,155.714,155.68,155.714,50600001.0
2007-03-16 15:23:00,155.686,155.7,155.68,155.685,124900000.0
2007-03-16 15:24:00,155.694,155.697,155.685,155.685,103999996.0
2007-03-16 15:25:00,155.681,155.685,155.669,155.68,166600001.0
2007-03-16 15:26:00,155.698,155.7,155.671,155.681,137699999.0
2007-03-16 15:27:00,155.69,155.712,155.681,155.708,92199999.0
2007-03-16 15:28:00,155.711,155.711,155.655,155.67,141699998.0
2007-03-16 15:29:00,155.669,155.7,155.667,155.7,82400000.0
2007-03-16 15:30:00,155.709,155.71,155.659,155.673,125199999.0
2007-03-16 15:31:00,155.663,155.685,155.66,155.669,37100000.0
2007-03-16 15:32:00,155.68,155.684,155.662,155.665,104099999.0
2007-03-16 15:33:00,155.67,155.697,155.67,155.695,113699999.0
2007-03-16 15:34:00,155.694,155.718,155.693,155.705,119600000.0
2007-03-16 15:35:00,155.707,155.707,155.69,155.69,107999999.0
2007-03-16 15:36:00,155.689,155.689,155.649,155.662,203200005.0
2007-03-16 15:37:00,155.685,155.688,155.668,155.675,142200001.0
2007-03-16 15:38:00,155.682,155.7,155.682,155.685,109299999.0
2007-03-16 15:39:00,155.692,155.706,155.657,155.66,161200004.0
2007-03-16 15:40:00,155.657,155.678,155.611,155.611,111499999.0
2007-03-16 15:41:00,155.614,155.657,155.614,155.648,59100000.0
2007-03-16 15:42:00,155.667,155.673,155.665,155.666,83300003.0
2007-03-16 15:43:00,155.678,155.69,155.667,155.689,170800000.0
2007-03-16 15:44:00,155.68,155.683,155.663,155.665,179499996.0
2007-03-16 15:45:00,155.675,155.7,155.675,155.692,87700000.0
2007-03-16 15:46:00,155.674,155.696,155.674,155.689,85499999.0
2007-03-16 15:47:00,155.693,155.693,155.678,155.686,112699999.0
2007-03-16 15:48:00,155.69,155.694,155.675,155.694,61000000.0
2007-03-16 15:49:00,155.7,155.715,155.688,155.715,138699999.0
2007-03-16 15:50:00,155.728,155.752,155.728,155.749,46800000.0
2007-03-16 15:51:00,155.725,155.725,155.694,155.697,55200001.0
2007-03-16 15:52:00,155.718,155.733,155.718,155.722,50900001.0
2007-03-16 15:53:00,155.734,155.784,155.734,155.775,40000000.0
2007-03-16 15:54:00,155.786,155.817,155.786,155.817,101900002.0
2007-03-16 15:55:00,155.826,155.837,155.815,155.815,95799998.0
2007-03-16 15:56:00,155.816,155.835,155.808,155.833,90100000.0
2007-03-16 15:57:00,155.837,155.847,155.806,155.806,116500001.0
2007-03-16 15:58:00,155.798,155.809,155.764,155.767,65600000.0
2007-03-16 15:59:00,155.757,155.759,155.746,155.751,128100000.0
2007-03-16 16:00:00,155.738,155.803,155.724,155.803,123000000.0
2007-03-16 16:01:00,155.811,155.811,155.782,155.789,58400000.0
2007-03-16 16:02:00,155.773,155.773,155.723,155.723,80600000.0
2007-03-16 16:03:00,155.742,155.753,155.705,155.711,136599997.0
2007-03-16 16:04:00,155.705,155.723,155.7,155.716,40299999.0
2007-03-16 16:05:00,155.713,155.713,155.675,155.682,58500000.0
2007-03-16 16:06:00,155.682,155.69,155.678,155.685,71999999.0
2007-03-16 16:07:00,155.671,155.679,155.626,155.626,131200001.0
2007-03-16 16:08:00,155.639,155.671,155.633,155.671,108199998.0
2007-03-16 16:09:00,155.659,155.669,155.64,155.646,105800001.0
2007-03-16 16:10:00,155.637,155.637,155.603,155.618,70300000.0
2007-03-16 16:11:00,155.617,155.619,155.614,155.619,37500000.0
2007-03-16 16:12:00,155.615,155.64,155.615,155.63,72000001.0
2007-03-16 16:13:00,155.631,155.652,155.629,155.647,65100000.0
2007-03-16 16:14:00,155.644,155.644,155.615,155.622,22200000.0
2007-03-16 16:15:00,155.619,155.638,155.605,155.638,58100001.0
2007-03-16 16:16:00,155.637,155.656,155.63,155.656,80100001.0
2007-03-16 16:17:00,155.675,155.705,155.656,155.705,152199999.0
2007-03-16 16:18:00,155.729,155.763,155.729,155.762,58100001.0
2007-03-16 16:19:00,155.756,155.762,155.737,155.745,151799997.0
2007-03-16 16:20:00,155.755,155.755,155.725,155.73,84000000.0
2007-03-16 16:21:00,155.728,155.733,155.71,155.711,70099999.0
2007-03-16 16:22:00,155.698,155.71,155.698,155.7,100800000.0
2007-03-16 16:23:00,155.688,155.691,155.67,155.67,214800000.0
2007-03-16 16:24:00,155.667,155.691,155.663,155.678,130800001.0
2007-03-16 16:25:00,155.667,155.681,155.667,155.677,75899999.0
2007-03-16 16:26:00,155.666,155.668,155.64,155.64,85099999.0
2007-03-16 16:27:00,155.627,155.643,155.625,155.643,36900000.0
2007-03-16 16:28:00,155.648,155.681,155.646,155.681,115100000.0
2007-03-16 16:29:00,155.687,155.697,155.667,155.681,123900002.0
2007-03-16 16:30:00,155.688,155.696,155.675,155.688,40800000.0
2007-03-16 16:31:00,155.68,155.692,155.679,155.681,130400002.0
2007-03-16 16:32:00,155.676,155.683,155.673,155.683,68499998.0
2007-03-16 16:33:00,155.693,155.693,155.676,155.69,55999998.0
2007-03-16 16:34:00,155.697,155.71,155.692,155.692,106700000.0
2007-03-16 16:35:00,155.696,155.696,155.659,155.659,43300000.0
2007-03-16 16:36:00,155.635,155.664,155.635,155.66,76600001.0
2007-03-16 16:37:00,155.66,155.67,155.656,155.665,50700000.0
2007-03-16 16:38:00,155.672,155.677,155.655,155.667,113000003.0
2007-03-16 16:39:00,155.671,155.696,155.671,155.693,181299999.0
2007-03-16 16:40:00,155.681,155.688,155.66,155.66,110199998.0
2007-03-16 16:41:00,155.646,155.646,155.593,155.593,96899999.0
2007-03-16 16:42:00,155.593,155.599,155.582,155.583,93200000.0
2007-03-16 16:43:00,155.597,155.608,155.595,155.595,86300000.0
2007-03-16 16:44:00,155.591,155.591,155.558,155.567,104199999.0
2007-03-16 16:45:00,155.567,155.578,155.556,155.562,112600001.0
2007-03-16 16:46:00,155.561,155.575,155.546,155.575,115400001.0
2007-03-16 16:47:00,155.591,155.597,155.576,155.581,157199998.0
2007-03-16 16:48:00,155.575,155.576,155.556,155.556,96199999.0
2007-03-16 16:49:00,155.553,155.575,155.553,155.569,89099999.0
2007-03-16 16:50:00,155.574,155.575,155.567,155.571,103399998.0
2007-03-16 16:51:00,155.566,155.574,155.553,155.563,101499998.0
2007-03-16 16:52:00,155.552,155.559,155.531,155.531,46600000.0
2007-03-16 16:53:00,155.533,155.545,155.53,155.536,56499999.0
2007-03-16 16:54:00,155.547,155.567,155.547,155.561,60700000.0
2007-03-16 16:55:00,155.551,155.551,155.526,155.529,37100000.0
2007-03-16 16:56:00,155.514,155.514,155.463,155.465,52400000.0
2007-03-16 16:57:00,155.456,155.457,155.44,155.447,165200002.0
2007-03-16 16:58:00,155.438,155.449,155.403,155.403,94200000.0
2007-03-16 16:59:00,155.4,155.443,155.396,155.443,91700001.0
2007-03-16 17:00:00,155.446,155.451,155.42,155.42,126000000.0
2007-03-16 17:01:00,155.416,155.416,155.403,155.408,139200000.0
2007-03-16 17:02:00,155.411,155.418,155.396,155.415,98099998.0
2007-03-16 17:03:00,155.399,155.411,155.396,155.399,87700001.0
2007-03-16 17:04:00,155.398,155.458,155.398,155.458,178600001.0
2007-03-16 17:05:00,155.458,155.484,155.457,155.481,54800000.0
2007-03-16 17:06:00,155.497,155.514,155.497,155.514,51199999.0
2007-03-16 17:07:00,155.524,155.528,155.514,155.528,109700000.0
2007-03-16 17:08:00,155.529,155.529,155.511,155.516,67199999.0
2007-03-16 17:09:00,155.522,155.524,155.515,155.52,52000000.0
2007-03-16 17:10:00,155.517,155.523,155.507,155.507,94799998.0
2007-03-16 17:11:00,155.513,155.517,155.501,155.505,102199999.0
2007-03-16 17:12:00,155.488,155.488,155.467,155.47,144900002.0
2007-03-16 17:13:00,155.461,155.461,155.446,155.45,63900001.0
2007-03-16 17:14:00,155.454,155.471,155.454,155.471,27100000.0
2007-03-16 17:15:00,155.477,155.498,155.471,155.485,103800000.0
2007-03-16 17:16:00,155.497,155.497,155.469,155.473,85999997.0
2007-03-16 17:17:00,155.469,155.475,155.463,155.475,198500000.0
2007-03-16 17:18:00,155.474,155.481,155.442,155.442,46600000.0
2007-03-16 17:19:00,155.435,155.437,155.426,155.433,110700001.0
2007-03-16 17:20:00,155.444,155.469,155.439,155.463,163300000.0
2007-03-16 17:21:00,155.474,155.474,155.465,155.47,62700000.0
2007-03-16 17:22:00,155.468,155.48,155.453,155.463,84900000.0
2007-03-16 17:23:00,155.465,155.486,155.465,155.48,89600000.0
2007-03-16 17:24:00,155.487,155.487,155.464,155.468,83699998.0
2007-03-16 17:25:00,155.473,155.483,155.465,155.479,111100002.0
2007-03-16 17:26:00,155.479,155.485,155.474,155.48,88200000.0
2007-03-16 17:27:00,155.459,155.459,155.425,155.433,76200000.0
2007-03-16 17:28:00,155.433,155.438,155.417,155.417,72800000.0
2007-03-16 17:29:00,155.409,155.409,155.38,155.389,70299999.0
2007-03-16 17:30:00,155.4,155.419,155.4,155.408,62400000.0
2007-03-16 17:31:00,155.406,155.429,155.4,155.429,106799998.0
2007-03-16 17:32:00,155.425,155.43,155.414,155.417,121399997.0
2007-03-16 17:33:00,155.415,155.425,155.362,155.362,100200000.0
2007-03-16 17:34:00,155.348,155.348,155.322,155.327,38700000.0
2007-03-16 17:35:00,155.324,155.324,155.282,155.282,93800002.0
2007-03-16 17:36:00,155.269,155.273,155.249,155.253,73500002.0
2007-03-16 17:37:00,155.259,155.286,155.25,155.25,49900000.0
2007-03-16 17:38:00,155.248,155.248,155.235,155.237,19400000.0
2007-03-16 17:39:00,155.224,155.267,155.223,155.263,83300002.0
2007-03-16 17:40:00,155.252,155.288,155.252,155.28,71499999.0
2007-03-16 17:41:00,155.279,155.28,155.264,155.28,141600000.0
2007-03-16 17:42:00,155.29,155.29,155.271,155.282,103799998.0
2007-03-16 17:43:00,155.282,155.306,155.277,155.306,139499999.0
2007-03-16 17:44:00,155.321,155.35,155.321,155.35,137300000.0
2007-03-16 17:45:00,155.345,155.35,155.33,155.341,130899997.0
2007-03-16 17:46:00,155.329,155.351,155.329,155.351,28200000.0
2007-03-16 17:47:00,155.365,155.366,155.357,155.361,76700001.0
2007-03-16 17:48:00,155.365,155.386,155.36,155.385,121100003.0
2007-03-16 17:49:00,155.376,155.376,155.367,155.37,88700000.0
2007-03-16 17:50:00,155.371,155.393,155.368,155.393,97800000.0
2007-03-16 17:51:00,155.392,155.393,155.363,155.372,121200000.0
2007-03-16 17:52:00,155.365,155.375,155.331,155.331,129300000.0
2007-03-16 17:53:00,155.318,155.325,155.315,155.325,40800000.0
2007-03-16 17:54:00,155.327,155.333,155.305,155.323,92700000.0
2007-03-16 17:55:00,155.323,155.338,155.3,155.328,95099999.0
2007-03-16 17:56:00,155.333,155.342,155.333,155.333,35200000.0
2007-03-16 17:57:00,155.332,155.332,155.317,155.329,60699999.0
2007-03-16 17:58:00,155.345,155.38,155.345,155.38,51600001.0
2007-03-16 17:59:00,155.37,155.37,155.357,155.362,89499999.0
2007-03-16 18:00:00,155.377,155.398,155.377,155.392,139399999.0
2007-03-16 18:01:00,155.384,155.425,155.384,155.425,1335099996.0
2007-03-16 18:02:00,155.429,155.429,155.401,155.416,2072700000.0
2007-03-16 18:03:00,155.413,155.426,155.398,155.404,2027900002.0
2007-03-16 18:04:00,155.403,155.423,155.402,155.41,1570100002.0
2007-03-16 18:05:00,155.41,155.424,155.407,155.422,1413300003.0
2007-03-16 18:06:00,155.424,155.424,155.409,155.416,998200000.0
2007-03-16 18:07:00,155.416,155.45,155.416,155.45,1916900002.0
2007-03-16 18:08:00,155.452,155.452,155.428,155.445,1592599997.0
2007-03-16 18:09:00,155.439,155.439,155.385,155.385,1258799998.0
2007-03-16 18:10:00,155.383,155.393,155.372,155.383,855499999.0
2007-03-16 18:11:00,155.384,155.388,155.372,155.372,737400002.0
2007-03-16 18:12:00,155.372,155.384,155.369,155.38,750400001.0
2007-03-16 18:13:00,155.388,155.401,155.385,155.388,1487500000.0
2007-03-16 18:14:00,155.388,155.389,155.377,155.385,1337499995.0
2007-03-16 18:15:00,155.388,155.418,155.388,155.41,1932600005.0
2007-03-16 18:16:00,155.41,155.422,155.401,155.41,1706100004.0
2007-03-16 18:17:00,155.413,155.433,155.411,155.429,594699997.0
2007-03-16 18:18:00,155.433,155.44,155.427,155.427,515999999.0
2007-03-16 18:19:00,155.432,155.442,155.424,155.434,567799994.0
2007-03-16 18:20:00,155.434,155.45,155.433,155.439,1472000001.0
2007-03-16 18:21:00,155.449,155.483,155.445,155.475,1310300004.0
2007-03-16 18:22:00,155.48,155.495,155.471,155.478,806100001.0
2007-03-16 18:23:00,155.47,155.476,155.465,155.472,1428800000.0
2007-03-16 18:24:00,155.467,155.468,155.448,155.465,1175699997.0
2007-03-16 18:25:00,155.473,155.481,155.463,155.477,1266199999.0
2007-03-16 18:26:00,155.483,155.501,155.483,155.489,1065799999.0
2007-03-16 18:27:00,155.49,155.495,155.483,155.485,371800002.0
2007-03-16 18:28:00,155.498,155.511,155.495,155.5,736099998.0
2007-03-16 18:29:00,155.499,155.503,155.489,155.493,751799994.0
2007-03-16 18:30:00,155.485,155.489,155.475,155.488,384600002.0
2007-03-16 18:31:00,155.486,155.486,155.466,155.47,978499991.0
2007-03-16 18:32:00,155.46,155.469,155.448,155.462,1538900001.0
2007-03-16 18:33:00,155.467,155.485,155.462,155.475,1573299996.0
2007-03-16 18:34:00,155.469,155.473,155.437,155.443,1238899998.0
2007-03-16 18:35:00,155.442,155.442,155.424,155.43,1246399998.0
2007-03-16 18:36:00,155.428,155.446,155.419,155.445,582399999.0
2007-03-16 18:37:00,155.44,155.44,155.416,155.416,545599998.0
2007-03-16 18:38:00,155.418,155.431,155.416,155.417,407799999.0
2007-03-16 18:39:00,155.418,155.436,155.418,155.436,261899999.0
2007-03-16 18:40:00,155.437,155.457,155.432,155.45,1111600003.0
2007-03-16 18:41:00,155.464,155.478,155.464,155.467,465600000.0
2007-03-16 18:42:00,155.467,155.472,155.459,155.462,744799995.0
2007-03-16 18:43:00,155.471,155.488,155.47,155.48,223999997.0
2007-03-16 18:44:00,155.482,155.501,155.482,155.497,386999997.0
2007-03-16 18:45:00,155.485,155.485,155.46,155.473,383900006.0
2007-03-16 18:46:00,155.468,155.474,155.456,155.458,499899997.0
2007-03-16 18:47:00,155.458,155.461,155.447,155.449,168999998.0
2007-03-16 18:48:00,155.45,155.456,155.442,155.445,784000006.0
2007-03-16 18:49:00,155.446,155.462,155.446,155.447,544000000.0
2007-03-16 18:50:00,155.452,155.461,155.445,155.459,656699997.0
2007-03-16 18:51:00,155.456,155.465,155.454,155.46,541999995.0
2007-03-16 18:52:00,155.468,155.478,155.457,155.465,804600003.0
2007-03-16 18:53:00,155.465,155.482,155.455,155.461,940100004.0
2007-03-16 18:54:00,155.458,155.465,155.445,155.455,868599994.0
2007-03-16 18:55:00,155.448,155.448,155.416,155.416,1089500007.0
2007-03-16 18:56:00,155.409,155.424,155.404,155.414,345199999.0
2007-03-16 18:57:00,155.43,155.44,155.418,155.44,446899999.0
2007-03-16 18:58:00,155.448,155.457,155.434,155.434,636199996.0
2007-03-16 18:59:00,155.438,155.448,155.433,155.447,873199998.0
2007-03-16 19:00:00,155.445,155.454,155.442,155.444,257399996.0
2007-03-16 19:01:00,155.444,155.444,155.426,155.426,215699998.0
2007-03-16 19:02:00,155.415,155.421,155.408,155.415,259499999.0
2007-03-16 19:03:00,155.413,155.433,155.411,155.425,613499999.0
2007-03-16 19:04:00,155.425,155.434,155.415,155.422,390399996.0
2007-03-16 19:05:00,155.421,155.421,155.394,155.398,526799998.0
2007-03-16 19:06:00,155.404,155.417,155.398,155.403,743799994.0
2007-03-16 19:07:00,155.4,155.409,155.388,155.388,913200001.0
2007-03-16 19:08:00,155.392,155.403,155.385,155.386,779200003.0
2007-03-16 19:09:00,155.385,155.397,155.374,155.382,839799999.0
2007-03-16 19:10:00,155.388,155.398,155.385,155.39,160199999.0
2007-03-16 19:11:00,155.39,155.399,155.385,155.385,421599998.0
2007-03-16 19:12:00,155.394,155.44,155.394,155.44,476800003.0
2007-03-16 19:13:00,155.444,155.444,155.435,155.436,195500002.0
2007-03-16 19:14:00,155.433,155.453,155.433,155.449,313499995.0
2007-03-16 19:15:00,155.449,155.456,155.44,155.45,878200003.0
2007-03-16 19:16:00,155.447,155.451,155.432,155.449,418000001.0
2007-03-16 19:17:00,155.439,155.445,155.433,155.433,378600000.0
2007-03-16 19:18:00,155.437,155.446,155.434,155.44,336200001.0
2007-03-16 19:19:00,155.442,155.454,155.439,155.449,767300000.0
2007-03-16 19:20:00,155.458,155.47,155.455,155.468,329799995.0
2007-03-16 19:21:00,155.491,155.517,155.486,155.517,466699999.0
2007-03-16 19:22:00,155.517,155.532,155.51,155.525,77100001.0
2007-03-16 19:23:00,155.541,155.605,155.53,155.602,1153399990.0
2007-03-16 19:24:00,155.608,155.618,155.584,155.584,633700000.0
2007-03-16 19:25:00,155.578,155.598,155.56,155.597,555500001.0
2007-03-16 19:26:00,155.596,155.611,155.58,155.595,1119800001.0
2007-03-16 19:27:00,155.59,155.601,155.577,155.583,695200002.0
2007-03-16 19:28:00,155.584,155.588,155.569,155.569,615400006.0
2007-03-16 19:29:00,155.57,155.577,155.567,155.567,441199997.0
2007-03-16 19:30:00,155.568,155.568,155.534,155.534,611500003.0
2007-03-16 19:31:00,155.53,155.567,155.525,155.555,765200006.0
2007-03-16 19:32:00,155.552,155.562,155.53,155.53,822199996.0
2007-03-16 19:33:00,155.526,155.536,155.513,155.535,386699996.0
2007-03-16 19:34:00,155.536,155.541,155.524,155.526,917100001.0
2007-03-16 19:35:00,155.523,155.536,155.52,155.52,589100003.0
2007-03-16 19:36:00,155.52,155.52,155.484,155.484,550199997.0
2007-03-16 19:37:00,155.479,155.494,155.479,155.487,104799998.0
2007-03-16 19:38:00,155.487,155.487,155.468,155.471,610799998.0
2007-03-16 19:39:00,155.479,155.486,155.467,155.478,727800000.0
2007-03-16 19:40:00,155.468,155.468,155.454,155.462,507299996.0
2007-03-16 19:41:00,155.458,155.464,155.439,155.439,732699997.0
2007-03-16 19:42:00,155.447,155.456,155.436,155.454,336600001.0
2007-03-16 19:43:00,155.458,155.462,155.442,155.45,164500000.0
2007-03-16 19:44:00,155.458,155.488,155.458,155.48,489800004.0
2007-03-16 19:45:00,155.492,155.507,155.467,155.467,66600000.0
2007-03-16 19:46:00,155.461,155.466,155.453,155.458,312400001.0
2007-03-16 19:47:00,155.452,155.455,155.435,155.447,129400000.0
2007-03-16 19:48:00,155.44,155.446,155.42,155.42,830499997.0
2007-03-16 19:49:00,155.425,155.445,155.425,155.44,446200001.0
2007-03-16 19:50:00,155.442,155.446,155.434,155.44,326900001.0
2007-03-16 19:51:00,155.443,155.451,155.442,155.445,264899999.0
2007-03-16 19:52:00,155.452,155.465,155.45,155.455,516999998.0
2007-03-16 19:53:00,155.465,155.49,155.465,155.487,460100000.0
2007-03-16 19:54:00,155.488,155.493,155.481,155.481,346099998.0
2007-03-16 19:55:00,155.485,155.488,155.476,155.476,211500002.0
2007-03-16 19:56:00,155.478,155.487,155.47,155.472,637600001.0
2007-03-16 19:57:00,155.468,155.49,155.468,155.477,585100000.0
2007-03-16 19:58:00,155.477,155.495,155.476,155.479,563200002.0
2007-03-16 19:59:00,155.476,155.476,155.437,155.437,536899997.0
2007-03-16 20:00:00,155.441,155.443,155.432,155.435,209699998.0
2007-03-16 20:01:00,155.43,155.441,155.424,155.434,332800004.0
2007-03-16 20:02:00,155.438,155.45,155.436,155.446,306200006.0
2007-03-16 20:03:00,155.455,155.46,155.446,155.45,325100001.0
2007-03-16 20:04:00,155.442,155.456,155.442,155.446,354099996.0
2007-03-16 20:05:00,155.446,155.454,155.442,155.45,578900003.0
2007-03-16 20:06:00,155.453,155.453,155.428,155.431,669099998.0
2007-03-16 20:07:00,155.423,155.43,155.418,155.418,252500000.0
2007-03-16 20:08:00,155.411,155.412,155.391,155.394,576400003.0
2007-03-16 20:09:00,155.391,155.402,155.38,155.395,411000000.0
2007-03-16 20:10:00,155.392,155.4,155.391,155.392,271500000.0
2007-03-16 20:11:00,155.39,155.392,155.376,155.392,723600007.0
2007-03-16 20:12:00,155.381,155.381,155.336,155.336,954700001.0
2007-03-16 20:13:00,155.341,155.373,155.338,155.373,220800002.0
2007-03-16 20:14:00,155.368,155.368,155.337,155.345,386699994.0
2007-03-16 20:15:00,155.345,155.348,155.323,155.325,813000000.0
2007-03-16 20:16:00,155.323,155.337,155.319,155.32,558599992.0
2007-03-16 20:17:00,155.332,155.369,155.332,155.369,177499999.0
2007-03-16 20:18:00,155.38,155.385,155.376,155.378,106100000.0
2007-03-16 20:19:00,155.373,155.379,155.364,155.364,534500005.0
2007-03-16 20:20:00,155.365,155.37,155.361,155.363,207599999.0
2007-03-16 20:21:00,155.364,155.382,155.363,155.363,384099997.0
2007-03-16 20:22:00,155.356,155.356,155.334,155.336,360400000.0
2007-03-16 20:23:00,155.323,155.34,155.308,155.308,454599997.0
2007-03-16 20:24:00,155.314,155.334,155.306,155.327,220799999.0
2007-03-16 20:25:00,155.33,155.34,155.321,155.335,331300000.0
2007-03-16 20:26:00,155.342,155.349,155.339,155.348,387899999.0
2007-03-16 20:27:00,155.35,155.372,155.341,155.372,750300001.0
2007-03-16 20:28:00,155.365,155.369,155.351,155.357,925899995.0
2007-03-16 20:29:00,155.35,155.353,155.335,155.35,1088499999.0
2007-03-16 20:30:00,155.355,155.366,155.343,155.348,1541000000.0
2007-03-16 20:31:00,155.347,155.368,155.337,155.346,1399300002.0
2007-03-16 20:32:00,155.357,155.361,155.341,155.358,1132999997.0
2007-03-16 20:33:00,155.347,155.351,155.34,155.347,479200006.0
2007-03-16 20:34:00,155.342,155.355,155.339,155.348,358600003.0
2007-03-16 20:35:00,155.353,155.365,155.337,155.365,267199996.0
2007-03-16 20:36:00,155.37,155.398,155.37,155.398,508900002.0
2007-03-16 20:37:00,155.405,155.433,155.397,155.433,663799997.0
2007-03-16 20:38:00,155.445,155.449,155.434,155.448,866899996.0
2007-03-16 20:39:00,155.445,155.445,155.419,155.423,812999992.0
2007-03-16 20:40:00,155.418,155.434,155.418,155.43,1032600003.0
2007-03-16 20:41:00,155.428,155.437,155.412,155.422,533000004.0
2007-03-16 20:42:00,155.415,155.415,155.398,155.398,273300002.0
2007-03-16 20:43:00,155.392,155.394,155.331,155.331,411099998.0
2007-03-16 20:44:00,155.327,155.343,155.31,155.31,771099993.0
2007-03-16 20:45:00,155.307,155.307,155.281,155.292,748099997.0
2007-03-16 20:46:00,155.302,155.305,155.286,155.288,763099998.0
2007-03-16 20:47:00,155.283,155.298,155.283,155.285,880800004.0
2007-03-16 20:48:00,155.295,155.329,155.295,155.329,520399999.0
2007-03-16 20:49:00,155.339,155.342,155.333,155.34,261700000.0
2007-03-16 20:50:00,155.338,155.35,155.332,155.336,1115200000.0
2007-03-16 20:51:00,155.322,155.326,155.313,155.314,544099997.0
2007-03-16 20:52:00,155.311,155.318,155.309,155.31,223599999.0
2007-03-16 20:53:00,155.31,155.315,155.302,155.315,794399999.0
2007-03-16 20:54:00,155.31,155.315,155.308,155.315,175199999.0
2007-03-16 20:55:00,155.311,155.333,155.308,155.308,733100000.0
2007-03-16 20:56:00,155.305,155.315,155.303,155.305,675600002.0
2007-03-16 20:57:00,155.309,155.337,155.309,155.309,659699996.0
2007-03-16 20:58:00,155.306,155.307,155.285,155.285,1223800000.0
2007-03-16 20:59:00,155.294,155.36,155.294,155.36,1166899999.0
2007-03-16 21:00:00,155.369,155.396,155.349,155.355,1201099995.0
2007-03-16 21:01:00,155.348,155.348,155.309,155.312,987700001.0
2007-03-16 21:02:00,155.304,155.326,155.304,155.309,423500002.0
2007-03-16 21:03:00,155.306,155.334,155.306,155.33,867299998.0
2007-03-16 21:04:00,155.334,155.34,155.323,155.337,575999994.0
2007-03-16 21:05:00,155.339,155.345,155.331,155.338,757600002.0
2007-03-16 21:06:00,155.332,155.341,155.326,155.337,467399997.0
2007-03-16 21:07:00,155.292,155.328,155.286,155.31,507599998.0
2007-03-16 21:08:00,155.335,155.335,155.281,155.281,330399997.0
2007-03-16 21:09:00,155.29,155.327,155.29,155.327,234699997.0
2007-03-16 21:10:00,155.328,155.333,155.312,155.316,361300005.0
2007-03-16 21:11:00,155.317,155.342,155.317,155.342,207299997.0
2007-03-16 21:12:00,155.343,155.357,155.341,155.346,517399998.0
2007-03-16 21:13:00,155.346,155.362,155.343,155.362,575200003.0
2007-03-16 21:14:00,155.355,155.366,155.35,155.359,647699999.0
2007-03-16 21:15:00,155.36,155.365,155.355,155.355,650500004.0
2007-03-16 21:16:00,155.355,155.365,155.35,155.36,534099999.0
2007-03-16 21:17:00,155.362,155.369,155.356,155.36,837200002.0
2007-03-16 21:18:00,155.355,155.364,155.355,155.36,294499999.0
2007-03-16 21:19:00,155.35,155.372,155.328,155.332,487700004.0
2007-03-16 21:20:00,155.332,155.332,155.312,155.328,1190800002.0
2007-03-16 21:21:00,155.324,155.338,155.322,155.327,612000000.0
2007-03-16 21:22:00,155.325,155.335,155.32,155.32,777799999.0
2007-03-16 21:23:00,155.329,155.334,155.321,155.323,748100002.0
2007-03-16 21:24:00,155.315,155.33,155.311,155.317,629799997.0
2007-03-16 21:25:00,155.325,155.341,155.322,155.337,731099995.0
2007-03-16 21:26:00,155.352,155.374,155.352,155.361,302500003.0
2007-03-16 21:27:00,155.368,155.368,155.352,155.368,180199999.0
2007-03-16 21:28:00,155.365,155.375,155.365,155.37,116899998.0
2007-03-16 21:29:00,155.367,155.369,155.352,155.352,181599998.0
2007-03-16 21:30:00,155.354,155.39,155.354,155.379,375900004.0
2007-03-16 21:31:00,155.379,155.391,155.379,155.39,111800000.0
2007-03-16 21:32:00,155.392,155.399,155.387,155.391,697499996.0
2007-03-16 21:33:00,155.391,155.401,155.389,155.398,198799995.0
2007-03-16 21:34:00,155.4,155.404,155.391,155.4,285200000.0
2007-03-16 21:35:00,155.4,155.413,155.397,155.413,182600001.0
2007-03-16 21:36:00,155.409,155.409,155.395,155.395,252999998.0
2007-03-16 21:37:00,155.399,155.399,155.389,155.389,43200000.0
2007-03-16 21:38:00,155.392,155.398,155.388,155.398,59700001.0
2007-03-16 21:39:00,155.398,155.398,155.387,155.391,198099997.0
2007-03-16 21:40:00,155.395,155.395,155.374,155.389,392900000.0
2007-03-16 21:41:00,155.39,155.39,155.369,155.384,66800000.0
2007-03-16 21:42:00,155.39,155.392,155.375,155.375,293199999.0
2007-03-16 21:43:00,155.365,155.381,155.365,155.37,415000003.0
2007-03-16 21:44:00,155.37,155.376,155.36,155.36,599400002.0
2007-03-16 21:45:00,155.36,155.371,155.36,155.361,260299997.0
2007-03-16 21:46:00,155.36,155.365,155.357,155.357,584900003.0
2007-03-16 21:47:00,155.36,155.371,155.358,155.365,356799996.0
2007-03-16 21:48:00,155.36,155.365,155.36,155.365,126000001.0
2007-03-16 21:49:00,155.355,155.365,155.352,155.358,133900003.0
2007-03-16 21:50:00,155.367,155.383,155.367,155.383,126900000.0
2007-03-16 21:51:00,155.382,155.385,155.38,155.385,121900001.0
2007-03-16 21:52:00,155.375,155.388,155.375,155.377,158599996.0
2007-03-16 21:53:00,155.393,155.422,155.393,155.417,52800000.0
2007-03-16 21:54:00,155.412,155.412,155.396,155.4,96200000.0
2007-03-16 21:55:00,155.41,155.424,155.409,155.424,57099999.0
2007-03-16 21:56:00,155.436,155.436,155.433,155.435,84300002.0
2007-03-16 21:57:00,155.433,155.433,155.425,155.428,69900000.0
2007-03-16 21:58:00,155.432,155.438,155.429,155.436,64599999.0
2007-03-16 21:59:00,155.438,155.451,155.438,155.44,57600000.0
2007-03-16 22:00:00,155.44,155.449,155.44,155.445,215400001.0
2007-03-16 22:01:00,155.452,155.456,155.439,155.451,348199999.0
2007-03-16 22:02:00,155.458,155.459,155.444,155.445,518000002.0
2007-03-16 22:03:00,155.445,155.453,155.445,155.448,138300000.0
2007-03-16 22:04:00,155.455,155.458,155.448,155.452,174600000.0
2007-03-16 22:05:00,155.447,155.451,155.441,155.446,142799998.0
2007-03-16 22:06:00,155.447,155.447,155.428,155.428,106800000.0
2007-03-16 22:07:00,155.427,155.427,155.419,155.423,48900000.0
2007-03-16 22:08:00,155.427,155.437,155.425,155.428,223099999.0
2007-03-16 22:09:00,155.428,155.43,155.427,155.43,48000000.0
2007-03-16 22:10:00,155.43,155.43,155.428,155.43,94499999.0
2007-03-16 22:11:00,155.423,155.433,155.423,155.423,113099999.0
2007-03-16 22:12:00,155.418,155.425,155.418,155.425,217599997.0
2007-03-16 22:13:00,155.421,155.432,155.418,155.431,203699999.0
2007-03-16 22:14:00,155.439,155.445,155.436,155.438,105500000.0
2007-03-16 22:15:00,155.433,155.434,155.425,155.425,183200001.0
2007-03-16 22:16:00,155.431,155.45,155.431,155.45,198700001.0
2007-03-16 22:17:00,155.449,155.449,155.439,155.44,36800000.0
2007-03-16 22:18:00,155.443,155.456,155.443,155.456,82099999.0
2007-03-16 22:19:00,155.458,155.462,155.446,155.446,129400002.0
2007-03-16 22:20:00,155.443,155.461,155.441,155.446,130500001.0
2007-03-16 22:21:00,155.444,155.444,155.438,155.442,72599999.0
2007-03-16 22:22:00,155.441,155.443,155.429,155.439,191700000.0
2007-03-16 22:23:00,155.436,155.436,155.423,155.436,270900000.0
2007-03-16 22:24:00,155.438,155.438,155.432,155.436,77999999.0
2007-03-16 22:25:00,155.434,155.434,155.418,155.418,201200002.0
2007-03-16 22:26:00,155.426,155.433,155.426,155.432,159199999.0
2007-03-16 22:27:00,155.437,155.467,155.437,155.455,492700000.0
2007-03-16 22:28:00,155.455,155.457,155.45,155.455,333699993.0
2007-03-16 22:29:00,155.458,155.458,155.456,155.458,81600000.0
2007-03-16 22:30:00,155.458,155.472,155.457,155.471,100900000.0
2007-03-16 22:31:00,155.463,155.463,155.442,155.442,112900001.0
2007-03-16 22:32:00,155.441,155.441,155.422,155.422,166600000.0
2007-03-16 22:33:00,155.425,155.427,155.416,155.427,207999998.0
2007-03-16 22:34:00,155.432,155.461,155.43,155.458,210000000.0
2007-03-16 22:35:00,155.451,155.451,155.429,155.429,163100001.0
2007-03-16 22:36:00,155.424,155.433,155.421,155.421,424900001.0
2007-03-16 22:37:00,155.423,155.448,155.421,155.436,270700001.0
2007-03-16 22:38:00,155.425,155.454,155.425,155.45,220900000.0
2007-03-16 22:39:00,155.455,155.465,155.446,155.447,246100005.0
2007-03-16 22:40:00,155.443,155.465,155.44,155.447,307200004.0
2007-03-16 22:41:00,155.445,155.458,155.418,155.418,92399998.0
2007-03-16 22:42:00,155.415,155.415,155.303,155.303,154700000.0
2007-03-16 22:43:00,155.299,155.327,155.299,155.311,54000000.0
2007-03-16 22:44:00,155.312,155.319,155.31,155.312,289299999.0
2007-03-16 22:45:00,155.308,155.311,155.298,155.309,313299999.0
2007-03-16 22:46:00,155.31,155.31,155.296,155.296,77800000.0
2007-03-16 22:47:00,155.296,155.321,155.296,155.304,122300002.0
2007-03-16 22:48:00,155.293,155.297,155.286,155.293,264500001.0
2007-03-16 22:49:00,155.297,155.324,155.295,155.316,287400002.0
2007-03-16 22:50:00,155.316,155.316,155.301,155.301,159400000.0
2007-03-16 22:51:00,155.315,155.32,155.305,155.306,162099999.0
2007-03-16 22:52:00,155.304,155.314,155.299,155.31,188400001.0
2007-03-16 22:53:00,155.306,155.318,155.302,155.313,112799999.0
2007-03-16 22:54:00,155.315,155.32,155.313,155.32,121399997.0
2007-03-16 22:55:00,155.325,155.345,155.315,155.315,117900000.0
2007-03-16 22:56:00,155.337,155.36,155.337,155.354,105900001.0
2007-03-16 22:57:00,155.353,155.369,155.353,155.363,171800000.0
2007-03-16 22:58:00,155.371,155.377,155.355,155.369,66999999.0
2007-03-16 22:59:00,155.38,155.381,155.352,155.352,166999997.0
2007-03-18 23:00:00,154.988,154.99,154.981,154.981,177300000.0
2007-03-18 23:01:00,154.989,155.025,154.989,154.99,51300000.0
2007-03-18 23:02:00,154.975,154.985,154.975,154.98,91599999.0
2007-03-18 23:03:00,154.98,154.985,154.973,154.973,39700000.0
2007-03-18 23:04:00,154.992,154.999,154.976,154.982,131700001.0
2007-03-18 23:05:00,154.981,154.999,154.981,154.997,89900001.0
2007-03-18 23:06:00,154.993,154.997,154.993,154.997,13600000.0
2007-03-18 23:07:00,155.003,155.003,154.986,154.996,62299999.0
2007-03-18 23:08:00,154.956,154.958,154.903,154.958,41600000.0
2007-03-18 23:09:00,154.98,154.985,154.975,154.98,40600000.0
2007-03-18 23:10:00,154.969,154.969,154.908,154.908,78000001.0
2007-03-18 23:11:00,154.902,154.928,154.902,154.928,95599998.0
2007-03-18 23:12:00,154.937,154.941,154.929,154.941,91899998.0
2007-03-18 23:13:00,154.934,154.934,154.929,154.929,34400000.0
2007-03-18 23:14:00,154.93,154.93,154.917,154.925,11200000.0
2007-03-18 23:15:00,154.93,154.931,154.918,154.918,110099999.0
2007-03-18 23:16:00,154.918,154.936,154.918,154.936,120300001.0
2007-03-18 23:17:00,154.938,154.938,154.936,154.938,15200000.0
2007-03-18 23:18:00,154.934,154.941,154.934,154.941,26900000.0
2007-03-18 23:19:00,154.937,154.938,154.929,154.938,82400000.0
2007-03-18 23:20:00,154.94,154.94,154.916,154.916,63099998.0
2007-03-18 23:21:00,154.925,154.936,154.925,154.928,99600000.0
2007-03-18 23:22:00,154.932,154.937,154.928,154.931,107699999.0
2007-03-18 23:23:00,154.931,154.942,154.931,154.939,28700000.0
2007-03-18 23:24:00,154.949,154.959,154.941,154.957,124800000.0
2007-03-18 23:25:00,154.95,154.95,154.942,154.942,29600000.0
2007-03-18 23:26:00,154.937,154.937,154.925,154.925,103900001.0
2007-03-18 23:27:00,154.929,154.94,154.923,154.928,77500000.0
2007-03-18 23:28:00,154.934,154.941,154.933,154.933,60200000.0
2007-03-18 23:29:00,154.938,154.945,154.935,154.945,136900002.0
2007-03-18 23:30:00,154.945,154.945,154.937,154.937,82899998.0
2007-03-18 23:31:00,154.93,154.935,154.928,154.93,34900000.0
2007-03-18 23:32:00,154.942,154.948,154.942,154.948,33500000.0
2007-03-18 23:33:00,154.953,154.953,154.903,154.903,49100000.0
2007-03-18 23:34:00,154.908,154.945,154.908,154.93,32999999.0
2007-03-18 23:35:00,154.928,154.942,154.924,154.942,62299999.0
2007-03-18 23:36:00,154.93,154.931,154.917,154.922,104800002.0
2007-03-18 23:37:00,154.935,154.937,154.928,154.935,29600000.0
2007-03-18 23:38:00,154.926,154.929,154.915,154.915,202100004.0
2007-03-18 23:39:00,154.903,154.905,154.897,154.905,73700000.0
2007-03-18 23:40:00,154.922,154.926,154.912,154.912,68499998.0
2007-03-18 23:41:00,154.933,154.933,154.913,154.928,132200000.0
2007-03-18 23:42:00,154.93,154.935,154.915,154.935,90300000.0
2007-03-18 23:43:00,154.94,154.94,154.94,154.94,4300000.0
2007-03-18 23:44:00,154.935,154.949,154.935,154.949,125800001.0
2007-03-18 23:45:00,154.948,154.948,154.936,154.947,46000000.0
2007-03-18 23:46:00,154.944,154.947,154.944,154.947,83099998.0
2007-03-18 23:47:00,154.945,154.945,154.925,154.925,36000000.0
2007-03-18 23:48:00,154.908,154.908,154.892,154.9,97099999.0
2007-03-18 23:49:00,154.898,154.898,154.891,154.897,53900000.0
2007-03-18 23:50:00,154.908,154.909,154.903,154.907,61099999.0
2007-03-18 23:51:00,154.898,154.898,154.885,154.885,100400000.0
2007-03-18 23:52:00,154.877,154.879,154.844,154.86,112599999.0
2007-03-18 23:53:00,154.861,154.861,154.839,154.856,86200000.0
2007-03-18 23:54:00,154.865,154.865,154.837,154.842,47900000.0
2007-03-18 23:55:00,154.828,154.852,154.828,154.835,77600000.0
2007-03-18 23:56:00,154.839,154.86,154.839,154.86,168100000.0
2007-03-18 23:57:00,154.86,154.86,154.846,154.854,26300000.0
2007-03-18 23:58:00,154.853,154.86,154.837,154.837,23800000.0
2007-03-18 23:59:00,154.832,154.851,154.832,154.851,103099999.0
2007-03-19 00:00:00,154.845,154.87,154.833,154.856,69600000.0
2007-03-19 00:01:00,154.84,154.883,154.833,154.883,94800000.0
2007-03-19 00:02:00,154.883,154.883,154.846,154.857,79799999.0
2007-03-19 00:03:00,154.862,154.862,154.838,154.838,138899999.0
2007-03-19 00:04:00,154.842,154.848,154.842,154.848,45099999.0
2007-03-19 00:05:00,154.841,154.843,154.832,154.843,156800002.0
2007-03-19 00:06:00,154.843,154.843,154.832,154.832,30199999.0
2007-03-19 00:07:00,154.832,154.84,154.83,154.832,53499998.0
2007-03-19 00:08:00,154.826,154.838,154.82,154.82,71600000.0
2007-03-19 00:09:00,154.827,154.829,154.812,154.813,85000000.0
2007-03-19 00:10:00,154.815,154.83,154.815,154.83,96000001.0
2007-03-19 00:11:00,154.824,154.824,154.823,154.823,33800000.0
2007-03-19 00:12:00,154.832,154.832,154.819,154.828,27399999.0
2007-03-19 00:13:00,154.819,154.825,154.817,154.818,61499999.0
2007-03-19 00:14:00,154.812,154.812,154.804,154.811,62700000.0
2007-03-19 00:15:00,154.803,154.809,154.796,154.797,153799999.0
2007-03-19 00:16:00,154.789,154.805,154.779,154.789,133599998.0
2007-03-19 00:17:00,154.79,154.802,154.79,154.802,93299999.0
2007-03-19 00:18:00,154.792,154.792,154.78,154.78,54100000.0
2007-03-19 00:19:00,154.78,154.785,154.774,154.774,99699998.0
2007-03-19 00:20:00,154.78,154.786,154.774,154.786,113700002.0
2007-03-19 00:21:00,154.789,154.802,154.789,154.792,104300000.0
2007-03-19 00:22:00,154.792,154.803,154.792,154.799,94199997.0
2007-03-19 00:23:00,154.808,154.808,154.806,154.807,24100000.0
2007-03-19 00:24:00,154.818,154.823,154.808,154.808,51500000.0
2007-03-19 00:25:00,154.816,154.823,154.814,154.823,61800000.0
2007-03-19 00:26:00,154.821,154.832,154.821,154.831,54400000.0
2007-03-19 00:27:00,154.825,154.832,154.82,154.828,166200001.0
2007-03-19 00:28:00,154.84,154.851,154.833,154.833,52800000.0
2007-03-19 00:29:00,154.845,154.856,154.845,154.851,110299998.0
2007-03-19 00:30:00,154.882,154.896,154.847,154.847,107599999.0
2007-03-19 00:31:00,154.845,154.889,154.845,154.881,79400001.0
2007-03-19 00:32:00,154.89,154.895,154.89,154.895,20000000.0
2007-03-19 00:33:00,154.895,154.912,154.891,154.892,85299999.0
2007-03-19 00:34:00,154.887,154.895,154.861,154.861,76299999.0
2007-03-19 00:35:00,154.861,154.917,154.861,154.917,79500000.0
2007-03-19 00:36:00,154.919,154.919,154.905,154.905,68800000.0
2007-03-19 00:37:00,154.905,154.921,154.904,154.921,119900000.0
2007-03-19 00:38:00,154.908,154.921,154.902,154.91,133799998.0
2007-03-19 00:39:00,154.914,154.914,154.906,154.91,32800000.0
2007-03-19 00:40:00,154.902,154.908,154.894,154.908,36800000.0
2007-03-19 00:41:00,154.905,154.913,154.9,154.913,31200000.0
2007-03-19 00:42:00,154.915,154.925,154.915,154.92,68300000.0
2007-03-19 00:43:00,154.924,154.924,154.906,154.908,89800000.0
2007-03-19 00:44:00,154.918,154.918,154.9,154.915,75199999.0
2007-03-19 00:45:00,154.89,154.895,154.89,154.89,48700000.0
2007-03-19 00:46:00,154.905,154.918,154.896,154.907,57800000.0
2007-03-19 00:47:00,154.904,154.911,154.899,154.902,98199998.0
2007-03-19 00:48:00,154.92,154.93,154.907,154.93,67899999.0
2007-03-19 00:49:00,154.925,154.929,154.915,154.922,70399999.0
2007-03-19 00:50:00,154.916,154.916,154.901,154.905,60799999.0
2007-03-19 00:51:00,154.912,154.912,154.898,154.901,177999998.0
2007-03-19 00:52:00,154.905,154.914,154.883,154.893,91900000.0
2007-03-19 00:53:00,154.882,154.882,154.871,154.882,94800001.0
2007-03-19 00:54:00,154.887,154.889,154.87,154.886,151500001.0
2007-03-19 00:55:00,154.883,154.89,154.88,154.88,162400002.0
2007-03-19 00:56:00,154.878,154.887,154.858,154.858,64200000.0
2007-03-19 00:57:00,154.836,154.85,154.822,154.849,144600000.0
2007-03-19 00:58:00,154.828,154.829,154.825,154.825,87700001.0
2007-03-19 00:59:00,154.822,154.835,154.81,154.81,67700001.0
2007-03-19 01:00:00,154.815,154.837,154.81,154.834,94199999.0
2007-03-19 01:01:00,154.836,154.851,154.828,154.851,100700001.0
2007-03-19 01:02:00,154.852,154.879,154.845,154.879,65000000.0
2007-03-19 01:03:00,154.865,154.87,154.851,154.87,33600000.0
2007-03-19 01:04:00,154.868,154.875,154.865,154.87,82199998.0
2007-03-19 01:05:00,154.875,154.88,154.865,154.865,23200000.0
2007-03-19 01:06:00,154.868,154.896,154.864,154.879,92200000.0
2007-03-19 01:07:00,154.887,154.897,154.874,154.879,159500000.0
2007-03-19 01:08:00,154.876,154.9,154.876,154.9,76400000.0
2007-03-19 01:09:00,154.912,154.922,154.912,154.922,10200000.0
2007-03-19 01:10:00,154.922,154.927,154.91,154.92,117599999.0
2007-03-19 01:11:00,154.916,154.922,154.913,154.913,90000000.0
2007-03-19 01:12:00,154.913,154.913,154.877,154.877,122700000.0
2007-03-19 01:13:00,154.865,154.865,154.834,154.834,166800000.0
2007-03-19 01:14:00,154.829,154.838,154.815,154.815,119900001.0
2007-03-19 01:15:00,154.819,154.828,154.818,154.818,59899999.0
2007-03-19 01:16:00,154.825,154.83,154.813,154.83,204300003.0
2007-03-19 01:17:00,154.834,154.872,154.834,154.848,156599999.0
2007-03-19 01:18:00,154.868,154.9,154.868,154.893,83400000.0
2007-03-19 01:19:00,154.895,154.915,154.895,154.912,85900000.0
2007-03-19 01:20:00,154.91,154.922,154.91,154.922,63300002.0
2007-03-19 01:21:00,154.895,154.917,154.89,154.89,110300001.0
2007-03-19 01:22:00,154.914,154.923,154.912,154.912,79200000.0
2007-03-19 01:23:00,154.91,154.915,154.903,154.91,97999999.0
2007-03-19 01:24:00,154.921,154.921,154.906,154.913,102300001.0
2007-03-19 01:25:00,154.925,154.933,154.923,154.931,78100001.0
2007-03-19 01:26:00,154.934,154.955,154.934,154.95,138199999.0
2007-03-19 01:27:00,154.953,154.955,154.945,154.955,96400001.0
2007-03-19 01:28:00,154.951,154.966,154.939,154.966,67199999.0
2007-03-19 01:29:00,154.985,154.985,154.956,154.962,50400000.0
2007-03-19 01:30:00,154.96,154.97,154.955,154.967,156499997.0
2007-03-19 01:31:00,154.96,154.971,154.956,154.958,123799999.0
2007-03-19 01:32:00,154.949,154.95,154.926,154.926,85299999.0
2007-03-19 01:33:00,154.91,154.919,154.909,154.918,81899999.0
2007-03-19 01:34:00,154.924,154.932,154.904,154.932,194199996.0
2007-03-19 01:35:00,154.954,154.955,154.941,154.955,108900001.0
2007-03-19 01:36:00,154.963,154.991,154.963,154.987,45700000.0
2007-03-19 01:37:00,154.994,155.0,154.974,154.984,129699997.0
2007-03-19 01:38:00,154.996,155.008,154.996,155.002,41600000.0
2007-03-19 01:39:00,155.01,155.01,154.986,154.998,146699998.0
2007-03-19 01:40:00,155.0,155.0,154.992,155.0,101199998.0
2007-03-19 01:41:00,155.017,155.054,155.017,155.053,55400000.0
2007-03-19 01:42:00,155.05,155.069,155.049,155.067,124199998.0
2007-03-19 01:43:00,155.054,155.064,155.054,155.055,53499998.0
2007-03-19 01:44:00,155.042,155.042,155.012,155.034,59900000.0
2007-03-19 01:45:00,155.052,155.085,155.052,155.085,101000002.0
2007-03-19 01:46:00,155.068,155.076,155.057,155.075,66600000.0
2007-03-19 01:47:00,155.068,155.077,155.064,155.076,66400001.0
2007-03-19 01:48:00,155.058,155.058,155.045,155.051,102700000.0
2007-03-19 01:49:00,155.052,155.061,155.046,155.055,93000000.0
2007-03-19 01:50:00,155.047,155.08,155.047,155.08,74399999.0
2007-03-19 01:51:00,155.08,155.08,155.055,155.062,132300002.0
2007-03-19 01:52:00,155.057,155.057,155.046,155.05,73700000.0
2007-03-19 01:53:00,155.045,155.053,155.032,155.053,98699999.0
2007-03-19 01:54:00,155.059,155.059,155.039,155.039,82300000.0
2007-03-19 01:55:00,155.057,155.057,155.046,155.055,75400000.0
2007-03-19 01:56:00,155.048,155.048,155.03,155.047,73700000.0
2007-03-19 01:57:00,155.047,155.047,155.041,155.043,66500000.0
2007-03-19 01:58:00,155.04,155.04,155.03,155.03,16000000.0
2007-03-19 01:59:00,155.025,155.045,155.011,155.016,109800001.0
2007-03-19 02:00:00,155.005,155.011,154.989,155.005,135499999.0
2007-03-19 02:01:00,155.012,155.031,155.01,155.01,121200002.0
2007-03-19 02:02:00,155.03,155.054,155.03,155.042,59699999.0
2007-03-19 02:03:00,155.051,155.059,155.05,155.05,92600000.0
2007-03-19 02:04:00,155.068,155.082,155.068,155.082,17600000.0
2007-03-19 02:05:00,155.093,155.093,155.077,155.083,79299999.0
2007-03-19 02:06:00,155.081,155.106,155.072,155.106,35300000.0
2007-03-19 02:07:00,155.11,155.115,155.1,155.105,77800000.0
2007-03-19 02:08:00,155.12,155.125,155.118,155.118,83000002.0
2007-03-19 02:09:00,155.128,155.129,155.123,155.123,47199999.0
2007-03-19 02:10:00,155.123,155.131,155.115,155.115,89700001.0
2007-03-19 02:11:00,155.108,155.138,155.106,155.138,66399998.0
2007-03-19 02:12:00,155.154,155.186,155.154,155.186,53600000.0
2007-03-19 02:13:00,155.193,155.196,155.182,155.182,62800000.0
2007-03-19 02:14:00,155.17,155.17,155.136,155.144,113400000.0
2007-03-19 02:15:00,155.152,155.179,155.152,155.176,157000000.0
2007-03-19 02:16:00,155.175,155.178,155.169,155.178,80699998.0
2007-03-19 02:17:00,155.191,155.205,155.191,155.205,97700002.0
2007-03-19 02:18:00,155.2,155.221,155.194,155.221,101000000.0
2007-03-19 02:19:00,155.221,155.241,155.221,155.24,115300001.0
2007-03-19 02:20:00,155.248,155.251,155.23,155.232,102700000.0
2007-03-19 02:21:00,155.221,155.227,155.212,155.22,86100001.0
2007-03-19 02:22:00,155.219,155.23,155.213,155.213,57700000.0
2007-03-19 02:23:00,155.217,155.238,155.217,155.226,70900001.0
2007-03-19 02:24:00,155.225,155.229,155.214,155.222,70300002.0
2007-03-19 02:25:00,155.238,155.245,155.228,155.228,62299999.0
2007-03-19 02:26:00,155.205,155.205,155.142,155.144,70299998.0
2007-03-19 02:27:00,155.151,155.17,155.151,155.17,28800000.0
2007-03-19 02:28:00,155.196,155.226,155.196,155.211,28300000.0
2007-03-19 02:29:00,155.201,155.231,155.201,155.21,150499997.0
2007-03-19 02:30:00,155.213,155.215,155.205,155.215,64900000.0
2007-03-19 02:31:00,155.221,155.23,155.206,155.23,61200001.0
2007-03-19 02:32:00,155.229,155.232,155.221,155.221,119100000.0
2007-03-19 02:33:00,155.216,155.223,155.214,155.223,60700000.0
2007-03-19 02:34:00,155.218,155.232,155.215,155.232,155599995.0
2007-03-19 02:35:00,155.23,155.232,155.213,155.232,86100002.0
2007-03-19 02:36:00,155.229,155.232,155.221,155.229,104300002.0
2007-03-19 02:37:00,155.232,155.237,155.232,155.233,51499999.0
2007-03-19 02:38:00,155.24,155.245,155.222,155.234,47700001.0
2007-03-19 02:39:00,155.239,155.26,155.239,155.26,64299999.0
2007-03-19 02:40:00,155.274,155.296,155.274,155.296,125899998.0
2007-03-19 02:41:00,155.295,155.301,155.266,155.269,101199999.0
2007-03-19 02:42:00,155.257,155.258,155.25,155.251,92900002.0
2007-03-19 02:43:00,155.238,155.238,155.229,155.235,144700000.0
2007-03-19 02:44:00,155.258,155.285,155.258,155.285,63099998.0
2007-03-19 02:45:00,155.324,155.346,155.321,155.345,158700001.0
2007-03-19 02:46:00,155.346,155.363,155.334,155.36,67000001.0
2007-03-19 02:47:00,155.348,155.348,155.318,155.339,46500000.0
2007-03-19 02:48:00,155.352,155.375,155.344,155.375,194800000.0
2007-03-19 02:49:00,155.379,155.408,155.375,155.408,101400003.0
2007-03-19 02:50:00,155.422,155.43,155.386,155.42,151800001.0
2007-03-19 02:51:00,155.43,155.445,155.429,155.432,96699998.0
2007-03-19 02:52:00,155.434,155.45,155.43,155.45,140300001.0
2007-03-19 02:53:00,155.448,155.482,155.439,155.481,101300001.0
2007-03-19 02:54:00,155.478,155.485,155.461,155.485,40700000.0
2007-03-19 02:55:00,155.493,155.496,155.48,155.483,179800002.0
2007-03-19 02:56:00,155.483,155.497,155.469,155.469,102699998.0
2007-03-19 02:57:00,155.472,155.478,155.446,155.446,49200000.0
2007-03-19 02:58:00,155.453,155.461,155.443,155.455,98500003.0
2007-03-19 02:59:00,155.454,155.476,155.45,155.45,93200000.0
2007-03-19 03:00:00,155.457,155.457,155.446,155.449,90999999.0
2007-03-19 03:01:00,155.442,155.499,155.428,155.499,78900000.0
2007-03-19 03:02:00,155.505,155.553,155.505,155.527,82700000.0
2007-03-19 03:03:00,155.515,155.541,155.507,155.528,55100000.0
2007-03-19 03:04:00,155.539,155.577,155.539,155.577,75900000.0
2007-03-19 03:05:00,155.59,155.602,155.575,155.583,136400000.0
2007-03-19 03:06:00,155.579,155.594,155.579,155.585,56300000.0
2007-03-19 03:07:00,155.573,155.583,155.564,155.566,112700000.0
2007-03-19 03:08:00,155.545,155.567,155.532,155.567,119099999.0
2007-03-19 03:09:00,155.587,155.587,155.573,155.582,51700000.0
2007-03-19 03:10:00,155.587,155.626,155.581,155.626,109800001.0
2007-03-19 03:11:00,155.647,155.701,155.646,155.701,41100000.0
2007-03-19 03:12:00,155.706,155.754,155.685,155.716,100100002.0
2007-03-19 03:13:00,155.7,155.755,155.696,155.746,206699999.0
2007-03-19 03:14:00,155.738,155.738,155.703,155.735,57599999.0
2007-03-19 03:15:00,155.735,155.974,155.735,155.951,48699999.0
2007-03-19 03:16:00,155.949,155.96,155.907,155.907,110900000.0
2007-03-19 03:17:00,155.928,155.938,155.908,155.922,70400000.0
2007-03-19 03:18:00,156.007,156.261,156.007,156.244,42200000.0
2007-03-19 03:19:00,156.197,156.197,156.131,156.148,108500000.0
2007-03-19 03:20:00,156.152,156.152,156.084,156.084,103699998.0
2007-03-19 03:21:00,156.079,156.098,156.046,156.098,111100001.0
2007-03-19 03:22:00,156.102,156.16,156.077,156.077,101900000.0
2007-03-19 03:23:00,156.027,156.062,155.991,156.062,32800000.0
2007-03-19 03:24:00,156.1,156.113,156.0,156.0,62400000.0
2007-03-19 03:25:00,155.995,156.04,155.995,156.015,111999998.0
2007-03-19 03:26:00,156.006,156.006,155.882,155.889,72300000.0
2007-03-19 03:27:00,155.889,155.889,155.886,155.886,7800000.0
2007-03-19 03:28:00,155.895,155.92,155.895,155.904,44700000.0
2007-03-19 03:29:00,155.89,155.89,155.853,155.853,49200001.0
2007-03-19 03:30:00,155.867,155.896,155.837,155.837,75200000.0
2007-03-19 03:31:00,155.816,155.816,155.76,155.76,122300000.0
2007-03-19 03:32:00,155.74,155.774,155.725,155.766,86100001.0
2007-03-19 03:33:00,155.757,155.767,155.728,155.728,123700000.0
2007-03-19 03:34:00,155.758,155.794,155.754,155.781,107400000.0
2007-03-19 03:35:00,155.782,155.807,155.78,155.805,136999998.0
2007-03-19 03:36:00,155.798,155.879,155.798,155.879,57900000.0
2007-03-19 03:37:00,155.882,155.888,155.839,155.839,89199998.0
2007-03-19 03:38:00,155.835,155.854,155.835,155.854,49600000.0
2007-03-19 03:39:00,155.867,155.867,155.853,155.859,97000000.0
2007-03-19 03:40:00,155.874,155.892,155.874,155.892,12600000.0
2007-03-19 03:41:00,155.883,155.883,155.868,155.87,56000000.0
2007-03-19 03:42:00,155.867,155.882,155.853,155.854,98199999.0
2007-03-19 03:43:00,155.832,155.832,155.771,155.778,129899999.0
2007-03-19 03:44:00,155.793,155.853,155.793,155.853,18500000.0
2007-03-19 03:45:00,155.875,155.89,155.835,155.835,85399998.0
2007-03-19 03:46:00,155.832,155.834,155.814,155.834,130400000.0
2007-03-19 03:47:00,155.853,155.907,155.853,155.907,67800001.0
2007-03-19 03:48:00,155.917,155.928,155.899,155.915,90600000.0
2007-03-19 03:49:00,155.927,155.936,155.925,155.931,62800000.0
2007-03-19 03:50:00,155.934,155.942,155.934,155.942,36000000.0
2007-03-19 03:51:00,155.967,155.988,155.967,155.967,63100000.0
2007-03-19 03:52:00,155.965,156.01,155.965,156.009,158900000.0
2007-03-19 03:53:00,156.006,156.017,156.0,156.006,162500000.0
2007-03-19 03:54:00,156.004,156.009,155.979,155.997,127399999.0
2007-03-19 03:55:00,155.998,156.008,155.982,155.985,99299999.0
2007-03-19 03:56:00,155.968,155.968,155.957,155.957,16600000.0
2007-03-19 03:57:00,155.958,155.958,155.93,155.945,69400001.0
2007-03-19 03:58:00,155.95,155.955,155.924,155.924,171299993.0
2007-03-19 03:59:00,155.924,155.951,155.924,155.951,97299998.0
2007-03-19 04:00:00,155.948,155.951,155.932,155.951,129099998.0
2007-03-19 04:01:00,155.95,155.95,155.93,155.939,52599999.0
2007-03-19 04:02:00,155.938,155.964,155.937,155.952,183800001.0
2007-03-19 04:03:00,155.943,155.943,155.906,155.924,57900000.0
2007-03-19 04:04:00,155.932,155.932,155.918,155.927,94900000.0
2007-03-19 04:05:00,155.921,155.93,155.913,155.921,97300001.0
2007-03-19 04:06:00,155.918,155.918,155.897,155.9,87199999.0
2007-03-19 04:07:00,155.889,155.892,155.874,155.874,69100001.0
2007-03-19 04:08:00,155.877,155.877,155.863,155.865,130599996.0
2007-03-19 04:09:00,155.857,155.867,155.835,155.849,162000002.0
2007-03-19 04:10:00,155.852,155.853,155.844,155.844,52499999.0
2007-03-19 04:11:00,155.839,155.839,155.8,155.8,43200000.0
2007-03-19 04:12:00,155.79,155.791,155.784,155.784,63600000.0
2007-03-19 04:13:00,155.795,155.832,155.795,155.832,114200001.0
2007-03-19 04:14:00,155.827,155.876,155.827,155.876,64899999.0
2007-03-19 04:15:00,155.877,155.901,155.875,155.895,58800000.0
2007-03-19 04:16:00,155.899,155.927,155.899,155.917,68000000.0
2007-03-19 04:17:00,155.934,155.965,155.934,155.965,55900000.0
2007-03-19 04:18:00,155.96,155.976,155.946,155.976,49999999.0
2007-03-19 04:19:00,155.989,155.989,155.965,155.965,109200001.0
2007-03-19 04:20:00,155.96,155.96,155.931,155.933,106999997.0
2007-03-19 04:21:00,155.955,155.96,155.949,155.96,111100000.0
2007-03-19 04:22:00,155.95,155.95,155.925,155.939,128100000.0
2007-03-19 04:23:00,155.94,155.96,155.94,155.96,32000001.0
2007-03-19 04:24:00,155.971,155.973,155.968,155.97,71099999.0
2007-03-19 04:25:00,155.967,155.978,155.967,155.972,43999999.0
2007-03-19 04:26:00,155.968,155.983,155.96,155.983,115800000.0
2007-03-19 04:27:00,155.993,155.996,155.981,155.987,79900000.0
2007-03-19 04:28:00,155.985,155.985,155.971,155.979,157100003.0
2007-03-19 04:29:00,155.979,155.986,155.97,155.977,84999999.0
2007-03-19 04:30:00,155.988,155.988,155.981,155.988,70600000.0
2007-03-19 04:31:00,155.987,156.001,155.987,155.993,61300000.0
2007-03-19 04:32:00,155.995,155.995,155.985,155.995,121499998.0
2007-03-19 04:33:00,155.99,155.99,155.972,155.985,76800000.0
2007-03-19 04:34:00,155.984,155.984,155.964,155.978,75899999.0
2007-03-19 04:35:00,155.978,155.985,155.971,155.98,107599999.0
2007-03-19 04:36:00,155.978,155.985,155.975,155.979,72500001.0
2007-03-19 04:37:00,155.982,155.983,155.949,155.949,55100001.0
2007-03-19 04:38:00,155.948,155.969,155.942,155.969,60900002.0
2007-03-19 04:39:00,155.965,155.965,155.947,155.947,68599998.0
2007-03-19 04:40:00,155.95,155.95,155.918,155.92,49000000.0
2007-03-19 04:41:00,155.917,155.919,155.902,155.902,94200000.0
2007-03-19 04:42:00,155.892,155.896,155.884,155.896,85299999.0
2007-03-19 04:43:00,155.883,155.885,155.873,155.876,124000000.0
2007-03-19 04:44:00,155.887,155.9,155.887,155.9,81200001.0
2007-03-19 04:45:00,155.896,155.896,155.849,155.849,94199997.0
2007-03-19 04:46:00,155.852,155.859,155.826,155.837,81499999.0
2007-03-19 04:47:00,155.85,155.85,155.828,155.832,93700003.0
2007-03-19 04:48:00,155.817,155.817,155.797,155.807,91799999.0
2007-03-19 04:49:00,155.821,155.828,155.798,155.815,67000000.0
2007-03-19 04:50:00,155.803,155.803,155.726,155.73,120700000.0
2007-03-19 04:51:00,155.728,155.767,155.728,155.732,91200000.0
2007-03-19 04:52:00,155.725,155.725,155.681,155.702,36900000.0
2007-03-19 04:53:00,155.704,155.704,155.69,155.691,62000002.0
2007-03-19 04:54:00,155.712,155.715,155.701,155.701,66699999.0
2007-03-19 04:55:00,155.698,155.698,155.668,155.695,114499999.0
2007-03-19 04:56:00,155.703,155.716,155.703,155.713,91000001.0
2007-03-19 04:57:00,155.699,155.703,155.671,155.684,66599999.0
2007-03-19 04:58:00,155.701,155.709,155.701,155.709,12000000.0
2007-03-19 04:59:00,155.707,155.738,155.699,155.738,119300002.0
2007-03-19 05:00:00,155.749,155.749,155.713,155.725,122799999.0
2007-03-19 05:01:00,155.715,155.73,155.708,155.717,139800000.0
2007-03-19 05:02:00,155.706,155.719,155.706,155.719,20800000.0
2007-03-19 05:03:00,155.747,155.773,155.747,155.76,62000001.0
2007-03-19 05:04:00,155.757,155.774,155.737,155.737,131400001.0
2007-03-19 05:05:00,155.732,155.75,155.732,155.75,27200000.0
2007-03-19 05:06:00,155.75,155.76,155.75,155.753,91200000.0
2007-03-19 05:07:00,155.749,155.766,155.749,155.755,65199998.0
2007-03-19 05:08:00,155.755,155.765,155.755,155.76,21600000.0
2007-03-19 05:09:00,155.753,155.784,155.753,155.774,75600000.0
2007-03-19 05:10:00,155.773,155.787,155.773,155.786,112199999.0
2007-03-19 05:11:00,155.791,155.791,155.767,155.779,47100000.0
2007-03-19 05:12:00,155.792,155.8,155.792,155.797,13500000.0
2007-03-19 05:13:00,155.81,155.81,155.806,155.81,18100000.0
2007-03-19 05:14:00,155.825,155.825,155.811,155.825,171300002.0
2007-03-19 05:15:00,155.837,155.838,155.837,155.838,26800000.0
2007-03-19 05:16:00,155.845,155.847,155.831,155.839,103800000.0
2007-03-19 05:17:00,155.833,155.878,155.833,155.859,128499996.0
2007-03-19 05:18:00,155.863,155.886,155.859,155.886,37600000.0
2007-03-19 05:19:00,155.89,155.928,155.881,155.924,150400002.0
2007-03-19 05:20:00,155.928,155.933,155.907,155.933,50800000.0
2007-03-19 05:21:00,155.933,155.942,155.923,155.942,82299999.0
2007-03-19 05:22:00,155.94,155.949,155.94,155.943,158000001.0
2007-03-19 05:23:00,155.932,155.96,155.932,155.96,74199999.0
2007-03-19 05:24:00,155.965,155.965,155.96,155.962,54400000.0
2007-03-19 05:25:00,155.952,155.952,155.951,155.951,47099998.0
2007-03-19 05:26:00,155.955,155.955,155.942,155.942,40500000.0
2007-03-19 05:27:00,155.937,155.942,155.931,155.935,58000000.0
2007-03-19 05:28:00,155.966,155.989,155.966,155.989,47900000.0
2007-03-19 05:29:00,156.013,156.013,155.995,155.998,65700000.0
2007-03-19 05:30:00,155.999,156.015,155.993,156.01,93600001.0
2007-03-19 05:31:00,156.018,156.031,156.005,156.03,112200000.0
2007-03-19 05:32:00,156.023,156.023,156.001,156.001,38400000.0
2007-03-19 05:33:00,156.012,156.028,156.005,156.028,92100000.0
2007-03-19 05:34:00,156.022,156.076,156.019,156.076,93800000.0
2007-03-19 05:35:00,156.058,156.058,156.033,156.036,36400000.0
2007-03-19 05:36:00,156.045,156.055,156.039,156.039,39400000.0
2007-03-19 05:37:00,156.036,156.05,156.029,156.029,60700000.0
2007-03-19 05:38:00,156.014,156.03,156.014,156.019,81900000.0
2007-03-19 05:39:00,156.047,156.063,156.047,156.063,46299999.0
2007-03-19 05:40:00,156.097,156.14,156.097,156.115,94300000.0
2007-03-19 05:41:00,156.12,156.164,156.12,156.158,55900000.0
2007-03-19 05:42:00,156.162,156.172,156.152,156.152,65600000.0
2007-03-19 05:43:00,156.147,156.171,156.147,156.169,104300000.0
2007-03-19 05:44:00,156.167,156.174,156.139,156.146,140800003.0
2007-03-19 05:45:00,156.136,156.136,156.036,156.039,155799998.0
2007-03-19 05:46:00,156.027,156.038,156.027,156.038,65999999.0
2007-03-19 05:47:00,156.027,156.027,155.993,156.005,90399999.0
2007-03-19 05:48:00,156.003,156.017,155.992,156.015,164500002.0
2007-03-19 05:49:00,156.001,156.001,155.946,155.962,77600001.0
2007-03-19 05:50:00,155.968,155.985,155.966,155.985,54400000.0
2007-03-19 05:51:00,155.983,155.983,155.975,155.975,24200000.0
2007-03-19 05:52:00,155.974,155.977,155.961,155.961,74700000.0
2007-03-19 05:53:00,155.961,155.975,155.961,155.975,104199999.0
2007-03-19 05:54:00,155.973,155.974,155.955,155.97,38700000.0
2007-03-19 05:55:00,155.968,155.969,155.96,155.962,27500000.0
2007-03-19 05:56:00,155.965,155.985,155.96,155.985,118199999.0
2007-03-19 05:57:00,155.982,155.982,155.978,155.978,53900000.0
2007-03-19 05:58:00,155.972,155.974,155.938,155.938,57600000.0
2007-03-19 05:59:00,155.928,155.938,155.921,155.938,164100002.0
2007-03-19 06:00:00,155.939,155.953,155.929,155.929,112299998.0
2007-03-19 06:01:00,155.922,155.939,155.922,155.931,76200000.0
2007-03-19 06:02:00,155.927,156.001,155.927,156.0,115300001.0
2007-03-19 06:03:00,156.009,156.042,156.009,156.027,150900001.0
2007-03-19 06:04:00,156.032,156.046,156.018,156.035,87799998.0
2007-03-19 06:05:00,156.03,156.053,156.02,156.047,126800000.0
2007-03-19 06:06:00,156.036,156.039,155.985,155.985,89899999.0
2007-03-19 06:07:00,155.971,155.974,155.959,155.968,107800002.0
2007-03-19 06:08:00,155.972,155.98,155.944,155.947,132599999.0
2007-03-19 06:09:00,155.955,155.966,155.951,155.966,66800000.0
2007-03-19 06:10:00,155.966,155.976,155.959,155.968,86799999.0
2007-03-19 06:11:00,155.969,155.972,155.951,155.958,139000001.0
2007-03-19 06:12:00,155.965,155.983,155.964,155.983,63499998.0
2007-03-19 06:13:00,155.98,155.988,155.971,155.977,87300000.0
2007-03-19 06:14:00,155.995,156.009,155.995,156.005,35400000.0
2007-03-19 06:15:00,156.01,156.01,155.995,156.002,88700001.0
2007-03-19 06:16:00,156.003,156.003,155.986,155.992,113599999.0
2007-03-19 06:17:00,156.002,156.031,156.002,156.028,65500000.0
2007-03-19 06:18:00,156.015,156.021,156.003,156.005,68100001.0
2007-03-19 06:19:00,156.002,156.007,155.99,155.997,98699999.0
2007-03-19 06:20:00,155.993,155.996,155.98,155.996,67200000.0
2007-03-19 06:21:00,155.99,155.998,155.987,155.996,160100002.0
2007-03-19 06:22:00,155.994,156.001,155.992,155.993,71700001.0
2007-03-19 06:23:00,155.992,155.992,155.974,155.981,161099999.0
2007-03-19 06:24:00,155.984,155.986,155.984,155.986,13600000.0
2007-03-19 06:25:00,155.993,156.006,155.98,156.006,82400000.0
2007-03-19 06:26:00,155.997,156.005,155.986,156.005,103999999.0
2007-03-19 06:27:00,156.008,156.008,155.977,155.977,83599999.0
2007-03-19 06:28:00,155.973,155.987,155.967,155.973,92099999.0
2007-03-19 06:29:00,155.973,155.973,155.96,155.967,34100000.0
2007-03-19 06:30:00,155.962,155.962,155.934,155.934,48800000.0
2007-03-19 06:31:00,155.959,155.959,155.952,155.952,82800002.0
2007-03-19 06:32:00,155.948,155.962,155.943,155.962,96299998.0
2007-03-19 06:33:00,155.968,155.97,155.962,155.962,32300000.0
2007-03-19 06:34:00,155.97,155.986,155.969,155.969,99799999.0
2007-03-19 06:35:00,155.97,155.975,155.97,155.97,15300000.0
2007-03-19 06:36:00,155.973,155.976,155.96,155.976,81200000.0
2007-03-19 06:37:00,155.969,155.98,155.967,155.97,70600001.0
2007-03-19 06:38:00,155.965,155.965,155.95,155.95,28000000.0
2007-03-19 06:39:00,155.957,155.966,155.945,155.954,40300000.0
2007-03-19 06:40:00,155.96,155.964,155.937,155.952,172999999.0
2007-03-19 06:41:00,155.953,155.962,155.953,155.962,106000001.0
2007-03-19 06:42:00,155.95,155.95,155.928,155.928,71200002.0
2007-03-19 06:43:00,155.924,155.924,155.903,155.914,79399999.0
2007-03-19 06:44:00,155.929,155.933,155.927,155.933,65400000.0
2007-03-19 06:45:00,155.933,155.947,155.933,155.94,74699999.0
2007-03-19 06:46:00,155.939,155.958,155.936,155.943,135499999.0
2007-03-19 06:47:00,155.95,155.98,155.947,155.98,54500000.0
2007-03-19 06:48:00,155.988,155.988,155.963,155.963,104900000.0
2007-03-19 06:49:00,155.968,155.968,155.954,155.964,115000001.0
2007-03-19 06:50:00,155.96,155.965,155.955,155.963,55900000.0
2007-03-19 06:51:00,155.96,155.962,155.947,155.96,48400000.0
2007-03-19 06:52:00,155.955,155.972,155.955,155.96,90400000.0
2007-03-19 06:53:00,155.965,155.965,155.965,155.965,20300000.0
2007-03-19 06:54:00,155.969,155.981,155.969,155.973,38400000.0
2007-03-19 06:55:00,155.972,155.99,155.972,155.979,117999998.0
2007-03-19 06:56:00,155.981,155.985,155.962,155.985,64600000.0
2007-03-19 06:57:00,155.992,155.995,155.981,155.983,161400001.0
2007-03-19 06:58:00,155.98,156.028,155.977,156.028,128600001.0
2007-03-19 06:59:00,156.03,156.037,156.027,156.037,100299999.0
2007-03-19 07:00:00,156.044,156.044,156.03,156.038,135300000.0
2007-03-19 07:01:00,156.037,156.065,156.037,156.065,75200000.0
2007-03-19 07:02:00,156.062,156.066,156.056,156.056,69600000.0
2007-03-19 07:03:00,156.061,156.07,156.06,156.062,154700000.0
2007-03-19 07:04:00,156.061,156.073,156.061,156.073,176899997.0
2007-03-19 07:05:00,156.057,156.061,156.044,156.053,126699999.0
2007-03-19 07:06:00,156.05,156.058,156.046,156.058,142200002.0
2007-03-19 07:07:00,156.061,156.08,156.06,156.071,103300002.0
2007-03-19 07:08:00,156.075,156.086,156.063,156.074,177600002.0
2007-03-19 07:09:00,156.078,156.093,156.073,156.093,82700001.0
2007-03-19 07:10:00,156.093,156.109,156.093,156.093,63900000.0
2007-03-19 07:11:00,156.092,156.1,156.089,156.097,194100000.0
2007-03-19 07:12:00,156.101,156.103,156.097,156.1,67899999.0
2007-03-19 07:13:00,156.106,156.106,156.093,156.1,154000000.0
2007-03-19 07:14:00,156.088,156.088,156.061,156.069,100799999.0
2007-03-19 07:15:00,156.067,156.086,156.067,156.068,165000005.0
2007-03-19 07:16:00,156.056,156.061,156.046,156.053,83099999.0
2007-03-19 07:17:00,156.042,156.058,156.033,156.058,42599999.0
2007-03-19 07:18:00,156.056,156.056,156.043,156.043,47500000.0
2007-03-19 07:19:00,156.039,156.055,156.039,156.055,40000000.0
2007-03-19 07:20:00,156.052,156.062,156.049,156.058,43300000.0
2007-03-19 07:21:00,156.045,156.063,156.038,156.038,212399994.0
2007-03-19 07:22:00,156.041,156.041,156.008,156.008,40499999.0
2007-03-19 07:23:00,156.018,156.019,156.015,156.015,109899999.0
2007-03-19 07:24:00,156.008,156.03,156.006,156.021,100800002.0
2007-03-19 07:25:00,156.014,156.025,156.002,156.004,103200001.0
2007-03-19 07:26:00,156.013,156.022,156.013,156.018,142500001.0
2007-03-19 07:27:00,156.015,156.015,156.003,156.005,75100001.0
2007-03-19 07:28:00,156.007,156.05,156.007,156.05,102999998.0
2007-03-19 07:29:00,156.048,156.083,156.048,156.083,74400000.0
2007-03-19 07:30:00,156.078,156.078,156.06,156.06,22599999.0
2007-03-19 07:31:00,156.059,156.063,156.055,156.055,58099999.0
2007-03-19 07:32:00,156.053,156.053,156.037,156.043,94399999.0
2007-03-19 07:33:00,156.041,156.048,156.034,156.034,161800003.0
2007-03-19 07:34:00,156.033,156.033,156.02,156.026,79300000.0
2007-03-19 07:35:00,156.022,156.027,156.011,156.023,102299998.0
2007-03-19 07:36:00,156.021,156.021,155.994,156.0,65400000.0
2007-03-19 07:37:00,156.013,156.034,156.012,156.032,118599999.0
2007-03-19 07:38:00,156.04,156.05,156.04,156.047,131399997.0
2007-03-19 07:39:00,156.032,156.04,156.025,156.025,101200000.0
2007-03-19 07:40:00,156.017,156.036,156.017,156.036,125099998.0
2007-03-19 07:41:00,156.033,156.04,156.031,156.032,173399999.0
2007-03-19 07:42:00,156.025,156.027,156.025,156.027,16700000.0
2007-03-19 07:43:00,156.01,156.02,156.004,156.013,120599999.0
2007-03-19 07:44:00,156.003,156.003,155.983,155.998,91200000.0
2007-03-19 07:45:00,155.995,155.999,155.992,155.992,95900001.0
2007-03-19 07:46:00,155.993,156.008,155.993,156.001,47300000.0
2007-03-19 07:47:00,156.004,156.016,156.004,156.016,117299998.0
2007-03-19 07:48:00,156.018,156.021,156.012,156.016,54700000.0
2007-03-19 07:49:00,156.011,156.011,155.99,155.99,14400000.0
2007-03-19 07:50:00,155.995,156.015,155.995,156.015,59900001.0
2007-03-19 07:51:00,156.005,156.013,155.998,156.013,34400000.0
2007-03-19 07:52:00,156.012,156.013,156.001,156.001,105699999.0
2007-03-19 07:53:00,156.007,156.027,156.005,156.027,67899997.0
2007-03-19 07:54:00,156.033,156.039,156.033,156.039,28000001.0
2007-03-19 07:55:00,156.052,156.072,156.052,156.072,109300002.0
2007-03-19 07:56:00,156.07,156.075,156.06,156.06,65100000.0
2007-03-19 07:57:00,156.068,156.081,156.061,156.061,184399996.0
2007-03-19 07:58:00,156.072,156.073,156.049,156.057,106500001.0
2007-03-19 07:59:00,156.051,156.051,156.023,156.023,88999999.0
2007-03-19 08:00:00,156.003,156.03,156.003,156.03,77700000.0
2007-03-19 08:01:00,156.038,156.046,156.035,156.046,114799996.0
2007-03-19 08:02:00,156.048,156.048,156.044,156.048,54299999.0
2007-03-19 08:03:00,156.029,156.029,155.995,156.009,132399999.0
2007-03-19 08:04:00,156.013,156.021,156.007,156.017,101100001.0
2007-03-19 08:05:00,156.03,156.057,156.03,156.056,70100001.0
2007-03-19 08:06:00,156.052,156.052,156.026,156.03,136699997.0
2007-03-19 08:07:00,156.027,156.043,156.027,156.043,35600000.0
2007-03-19 08:08:00,156.048,156.048,156.043,156.043,40599999.0
2007-03-19 08:09:00,156.038,156.038,156.018,156.018,45799998.0
2007-03-19 08:10:00,156.033,156.037,156.031,156.037,24800000.0
2007-03-19 08:11:00,156.048,156.048,156.041,156.043,104700002.0
2007-03-19 08:12:00,156.037,156.037,156.026,156.026,75800000.0
2007-03-19 08:13:00,156.025,156.04,156.025,156.038,66600001.0
2007-03-19 08:14:00,156.039,156.044,156.03,156.033,107699999.0
2007-03-19 08:15:00,156.034,156.046,156.033,156.033,104899998.0
2007-03-19 08:16:00,156.038,156.045,156.029,156.045,139200003.0
2007-03-19 08:17:00,156.036,156.036,156.034,156.034,68700002.0
2007-03-19 08:18:00,156.025,156.035,156.025,156.03,66400000.0
2007-03-19 08:19:00,156.025,156.025,156.02,156.02,19499999.0
2007-03-19 08:20:00,155.999,155.999,155.984,155.984,40000000.0
2007-03-19 08:21:00,155.978,155.997,155.972,155.972,225300004.0
2007-03-19 08:22:00,155.965,155.965,155.94,155.94,68900000.0
2007-03-19 08:23:00,155.92,155.93,155.92,155.93,61700000.0
2007-03-19 08:24:00,155.933,155.951,155.932,155.951,94400001.0
2007-03-19 08:25:00,155.948,155.948,155.945,155.945,8000000.0
2007-03-19 08:26:00,155.953,155.953,155.943,155.949,40300000.0
2007-03-19 08:27:00,155.945,155.945,155.926,155.926,104300001.0
2007-03-19 08:28:00,155.935,155.935,155.92,155.92,116999999.0
2007-03-19 08:29:00,155.929,155.929,155.922,155.922,102999999.0
2007-03-19 08:30:00,155.915,155.915,155.886,155.887,122699998.0
2007-03-19 08:31:00,155.898,155.911,155.892,155.906,212000006.0
2007-03-19 08:32:00,155.912,155.925,155.912,155.912,147800001.0
2007-03-19 08:33:00,155.907,155.913,155.875,155.879,104900002.0
2007-03-19 08:34:00,155.869,155.885,155.866,155.884,78400000.0
2007-03-19 08:35:00,155.873,155.896,155.865,155.886,55200000.0
2007-03-19 08:36:00,155.887,155.887,155.863,155.863,99100000.0
2007-03-19 08:37:00,155.87,155.87,155.841,155.85,65799999.0
2007-03-19 08:38:00,155.851,155.859,155.851,155.859,69600001.0
2007-03-19 08:39:00,155.855,155.855,155.845,155.855,140500002.0
2007-03-19 08:40:00,155.843,155.843,155.826,155.843,91800001.0
2007-03-19 08:41:00,155.845,155.875,155.845,155.866,129900001.0
2007-03-19 08:42:00,155.878,155.915,155.878,155.908,123399999.0
2007-03-19 08:43:00,155.901,155.916,155.9,155.916,71400000.0
2007-03-19 08:44:00,155.922,155.942,155.922,155.942,143900001.0
2007-03-19 08:45:00,155.93,155.93,155.915,155.915,32000000.0
2007-03-19 08:46:00,155.912,155.915,155.911,155.911,20600000.0
2007-03-19 08:47:00,155.88,155.88,155.875,155.875,51600000.0
2007-03-19 08:48:00,155.858,155.858,155.801,155.803,111799999.0
2007-03-19 08:49:00,155.798,155.817,155.717,155.72,143200000.0
2007-03-19 08:50:00,155.732,155.742,155.717,155.733,51200000.0
2007-03-19 08:51:00,155.744,155.76,155.732,155.76,103000001.0
2007-03-19 08:52:00,155.767,155.83,155.762,155.83,111200000.0
2007-03-19 08:53:00,155.829,155.843,155.827,155.843,69500001.0
2007-03-19 08:54:00,155.817,155.817,155.776,155.777,47200000.0
2007-03-19 08:55:00,155.789,155.81,155.787,155.81,143799999.0
2007-03-19 08:56:00,155.805,155.805,155.779,155.797,42100000.0
2007-03-19 08:57:00,155.805,155.806,155.791,155.794,125799997.0
2007-03-19 08:58:00,155.787,155.79,155.775,155.775,74400000.0
2007-03-19 08:59:00,155.779,155.793,155.779,155.793,66300000.0
2007-03-19 09:00:00,155.82,155.899,155.82,155.884,73100000.0
2007-03-19 09:01:00,155.898,155.917,155.898,155.898,137699998.0
2007-03-19 09:02:00,155.893,155.905,155.893,155.905,62600001.0
2007-03-19 09:03:00,155.906,155.908,155.903,155.905,118099999.0
2007-03-19 09:04:00,155.903,155.905,155.886,155.892,56800000.0
2007-03-19 09:05:00,155.876,155.876,155.841,155.841,85400001.0
2007-03-19 09:06:00,155.837,155.843,155.836,155.836,29800000.0
2007-03-19 09:07:00,155.81,155.81,155.757,155.757,42400000.0
2007-03-19 09:08:00,155.764,155.774,155.748,155.774,96100001.0
2007-03-19 09:09:00,155.782,155.797,155.782,155.795,179199997.0
2007-03-19 09:10:00,155.785,155.806,155.785,155.806,116800000.0
2007-03-19 09:11:00,155.812,155.812,155.784,155.79,83699999.0
2007-03-19 09:12:00,155.785,155.785,155.765,155.765,159699998.0
2007-03-19 09:13:00,155.762,155.766,155.762,155.763,33500000.0
2007-03-19 09:14:00,155.75,155.761,155.736,155.74,238699999.0
2007-03-19 09:15:00,155.76,155.808,155.76,155.808,70200002.0
2007-03-19 09:16:00,155.794,155.794,155.791,155.791,24800000.0
2007-03-19 09:17:00,155.765,155.765,155.755,155.755,24500000.0
2007-03-19 09:18:00,155.729,155.741,155.72,155.722,96299999.0
2007-03-19 09:19:00,155.703,155.715,155.702,155.715,22700000.0
2007-03-19 09:20:00,155.719,155.728,155.693,155.701,132899999.0
2007-03-19 09:21:00,155.722,155.748,155.722,155.745,54600000.0
2007-03-19 09:22:00,155.752,155.759,155.75,155.759,127899998.0
2007-03-19 09:23:00,155.757,155.774,155.757,155.767,99399999.0
2007-03-19 09:24:00,155.768,155.783,155.747,155.747,154099999.0
2007-03-19 09:25:00,155.731,155.748,155.73,155.741,88200002.0
2007-03-19 09:26:00,155.742,155.747,155.728,155.737,74400000.0
2007-03-19 09:27:00,155.746,155.756,155.735,155.756,71799998.0
2007-03-19 09:28:00,155.754,155.782,155.754,155.773,89300002.0
2007-03-19 09:29:00,155.791,155.794,155.791,155.794,1200000.0
2007-03-19 09:30:00,155.806,155.817,155.8,155.805,72499999.0
2007-03-19 09:31:00,155.818,155.84,155.813,155.84,60600000.0
2007-03-19 09:32:00,155.847,155.882,155.847,155.857,143899998.0
2007-03-19 09:33:00,155.855,155.861,155.845,155.845,64000000.0
2007-03-19 09:34:00,155.847,155.847,155.83,155.835,81800000.0
2007-03-19 09:35:00,155.835,155.842,155.833,155.833,160199999.0
2007-03-19 09:36:00,155.827,155.827,155.77,155.775,41400000.0
2007-03-19 09:37:00,155.776,155.808,155.776,155.801,68800000.0
2007-03-19 09:38:00,155.802,155.804,155.772,155.772,36000000.0
2007-03-19 09:39:00,155.782,155.788,155.757,155.757,74700001.0
2007-03-19 09:40:00,155.757,155.76,155.706,155.706,57700000.0
2007-03-19 09:41:00,155.712,155.745,155.712,155.737,45100000.0
2007-03-19 09:42:00,155.745,155.76,155.742,155.742,90699999.0
2007-03-19 09:43:00,155.723,155.738,155.718,155.718,47300000.0
2007-03-19 09:44:00,155.721,155.75,155.721,155.743,124600001.0
2007-03-19 09:45:00,155.738,155.757,155.736,155.751,95600002.0
2007-03-19 09:46:00,155.748,155.748,155.732,155.738,47900001.0
2007-03-19 09:47:00,155.745,155.749,155.718,155.749,115900000.0
2007-03-19 09:48:00,155.743,155.75,155.734,155.746,93700001.0
2007-03-19 09:49:00,155.737,155.742,155.726,155.741,123099998.0
2007-03-19 09:50:00,155.742,155.753,155.735,155.735,141899999.0
2007-03-19 09:51:00,155.743,155.754,155.742,155.75,104699999.0
2007-03-19 09:52:00,155.763,155.789,155.754,155.787,130700001.0
2007-03-19 09:53:00,155.791,155.791,155.763,155.775,81100000.0
2007-03-19 09:54:00,155.764,155.764,155.758,155.763,95699998.0
2007-03-19 09:55:00,155.753,155.791,155.746,155.785,125900000.0
2007-03-19 09:56:00,155.788,155.808,155.788,155.802,148699999.0
2007-03-19 09:57:00,155.825,155.832,155.807,155.822,52800000.0
2007-03-19 09:58:00,155.841,155.866,155.841,155.861,45600000.0
2007-03-19 09:59:00,155.857,155.876,155.855,155.876,52500000.0
2007-03-19 10:00:00,155.868,155.893,155.862,155.893,96099999.0
2007-03-19 10:01:00,155.897,155.929,155.897,155.926,121600001.0
2007-03-19 10:02:00,155.925,155.931,155.912,155.92,130499997.0
2007-03-19 10:03:00,155.903,155.903,155.893,155.902,56500000.0
2007-03-19 10:04:00,155.903,155.921,155.9,155.908,142099999.0
2007-03-19 10:05:00,155.907,155.944,155.907,155.925,59100001.0
2007-03-19 10:06:00,155.927,155.944,155.927,155.933,32700000.0
2007-03-19 10:07:00,155.928,155.961,155.927,155.951,95500000.0
2007-03-19 10:08:00,155.946,155.963,155.941,155.96,106500001.0
2007-03-19 10:09:00,155.97,155.985,155.97,155.98,131399997.0
2007-03-19 10:10:00,155.983,155.999,155.974,155.998,73000001.0
2007-03-19 10:11:00,156.0,156.0,155.977,155.987,94799998.0
2007-03-19 10:12:00,155.993,155.993,155.955,155.955,115299999.0
2007-03-19 10:13:00,155.952,155.98,155.952,155.98,66799999.0
2007-03-19 10:14:00,155.972,155.981,155.972,155.973,82200000.0
2007-03-19 10:15:00,155.962,155.963,155.946,155.946,142999997.0
2007-03-19 10:16:00,155.95,155.97,155.95,155.96,56000000.0
2007-03-19 10:17:00,155.963,155.965,155.948,155.948,122300002.0
2007-03-19 10:18:00,155.957,155.979,155.957,155.967,45300000.0
2007-03-19 10:19:00,155.965,155.987,155.965,155.984,61400000.0
2007-03-19 10:20:00,155.982,156.01,155.982,156.01,78099999.0
2007-03-19 10:21:00,156.008,156.008,155.982,155.99,88199999.0
2007-03-19 10:22:00,155.991,156.007,155.991,155.998,261400004.0
2007-03-19 10:23:00,155.99,155.99,155.978,155.98,96699999.0
2007-03-19 10:24:00,155.959,155.959,155.94,155.95,49999999.0
2007-03-19 10:25:00,155.955,155.991,155.955,155.985,115100000.0
2007-03-19 10:26:00,155.965,155.965,155.952,155.952,193500001.0
2007-03-19 10:27:00,155.965,155.966,155.949,155.96,80200000.0
2007-03-19 10:28:00,155.947,155.976,155.947,155.976,149399997.0
2007-03-19 10:29:00,155.985,156.005,155.985,156.004,85099999.0
2007-03-19 10:30:00,156.01,156.01,155.986,155.997,125800003.0
2007-03-19 10:31:00,155.991,155.997,155.983,155.987,110099998.0
2007-03-19 10:32:00,155.996,156.014,155.996,156.014,49200000.0
2007-03-19 10:33:00,156.012,156.028,156.012,156.025,35700000.0
2007-03-19 10:34:00,156.038,156.052,156.038,156.052,38300000.0
2007-03-19 10:35:00,156.057,156.063,156.034,156.039,80799999.0
2007-03-19 10:36:00,156.042,156.059,156.042,156.045,83200000.0
2007-03-19 10:37:00,156.052,156.088,156.045,156.088,122399999.0
2007-03-19 10:38:00,156.096,156.109,156.094,156.094,52300000.0
2007-03-19 10:39:00,156.089,156.089,156.075,156.088,54799998.0
2007-03-19 10:40:00,156.097,156.097,156.076,156.076,137099998.0
2007-03-19 10:41:00,156.075,156.101,156.075,156.101,164200000.0
2007-03-19 10:42:00,156.099,156.108,156.099,156.105,125699997.0
2007-03-19 10:43:00,156.105,156.105,156.088,156.088,77100000.0
2007-03-19 10:44:00,156.088,156.106,156.081,156.106,205500001.0
2007-03-19 10:45:00,156.098,156.11,156.096,156.107,92499999.0
2007-03-19 10:46:00,156.107,156.107,156.092,156.092,123599996.0
2007-03-19 10:47:00,156.077,156.077,156.058,156.058,27400000.0
2007-03-19 10:48:00,156.05,156.069,156.05,156.069,77500000.0
2007-03-19 10:49:00,156.069,156.081,156.066,156.071,96600000.0
2007-03-19 10:50:00,156.075,156.085,156.063,156.085,97699999.0
2007-03-19 10:51:00,156.102,156.115,156.102,156.11,70599999.0
2007-03-19 10:52:00,156.097,156.111,156.097,156.1,55200000.0
2007-03-19 10:53:00,156.102,156.114,156.094,156.098,204999997.0
2007-03-19 10:54:00,156.11,156.112,156.062,156.062,94500001.0
2007-03-19 10:55:00,156.062,156.101,156.062,156.1,170499998.0
2007-03-19 10:56:00,156.115,156.126,156.107,156.115,92300001.0
2007-03-19 10:57:00,156.132,156.158,156.132,156.158,86899999.0
2007-03-19 10:58:00,156.157,156.215,156.157,156.196,69700000.0
2007-03-19 10:59:00,156.19,156.19,156.178,156.178,72000000.0
2007-03-19 11:00:00,156.172,156.177,156.162,156.173,50599998.0
2007-03-19 11:01:00,156.173,156.188,156.173,156.182,183600003.0
2007-03-19 11:02:00,156.188,156.188,156.183,156.183,29800000.0
2007-03-19 11:03:00,156.176,156.177,156.168,156.17,31100000.0
2007-03-19 11:04:00,156.168,156.181,156.163,156.167,109500002.0
2007-03-19 11:05:00,156.162,156.162,156.142,156.146,48000000.0
2007-03-19 11:06:00,156.134,156.139,156.124,156.138,138400000.0
2007-03-19 11:07:00,156.132,156.138,156.129,156.129,53699999.0
2007-03-19 11:08:00,156.126,156.142,156.126,156.131,83699999.0
2007-03-19 11:09:00,156.137,156.146,156.13,156.146,71899999.0
2007-03-19 11:10:00,156.152,156.163,156.152,156.158,75399998.0
2007-03-19 11:11:00,156.167,156.215,156.167,156.215,88399999.0
2007-03-19 11:12:00,156.22,156.228,156.214,156.22,131000003.0
2007-03-19 11:13:00,156.223,156.241,156.223,156.239,50700000.0
2007-03-19 11:14:00,156.245,156.276,156.245,156.276,74299999.0
2007-03-19 11:15:00,156.27,156.288,156.266,156.288,139899999.0
2007-03-19 11:16:00,156.283,156.283,156.262,156.277,31000000.0
2007-03-19 11:17:00,156.285,156.285,156.247,156.261,165500000.0
2007-03-19 11:18:00,156.263,156.282,156.251,156.281,26600000.0
2007-03-19 11:19:00,156.275,156.281,156.267,156.269,67900001.0
2007-03-19 11:20:00,156.269,156.277,156.25,156.255,174399998.0
2007-03-19 11:21:00,156.262,156.27,156.245,156.245,71900002.0
2007-03-19 11:22:00,156.241,156.241,156.224,156.224,143899997.0
2007-03-19 11:23:00,156.221,156.237,156.221,156.227,110900000.0
2007-03-19 11:24:00,156.23,156.23,156.202,156.202,55299999.0
2007-03-19 11:25:00,156.201,156.21,156.188,156.188,126999999.0
2007-03-19 11:26:00,156.175,156.175,156.139,156.154,92000001.0
2007-03-19 11:27:00,156.152,156.216,156.152,156.211,111999999.0
2007-03-19 11:28:00,156.204,156.209,156.194,156.195,41600000.0
2007-03-19 11:29:00,156.196,156.196,156.171,156.174,61400001.0
2007-03-19 11:30:00,156.181,156.191,156.17,156.17,72000000.0
2007-03-19 11:31:00,156.163,156.185,156.163,156.185,191400000.0
2007-03-19 11:32:00,156.187,156.187,156.18,156.182,105200000.0
2007-03-19 11:33:00,156.182,156.182,156.174,156.174,50500000.0
2007-03-19 11:34:00,156.188,156.191,156.181,156.188,63100001.0
2007-03-19 11:35:00,156.172,156.206,156.172,156.19,135799999.0
2007-03-19 11:36:00,156.204,156.207,156.19,156.207,52000000.0
2007-03-19 11:37:00,156.205,156.205,156.192,156.198,61399999.0
2007-03-19 11:38:00,156.193,156.194,156.16,156.169,146200002.0
2007-03-19 11:39:00,156.157,156.169,156.148,156.15,104500000.0
2007-03-19 11:40:00,156.133,156.133,156.119,156.119,38700000.0
2007-03-19 11:41:00,156.121,156.132,156.119,156.129,116300002.0
2007-03-19 11:42:00,156.126,156.127,156.122,156.127,50000001.0
2007-03-19 11:43:00,156.14,156.153,156.14,156.15,139099999.0
2007-03-19 11:44:00,156.156,156.157,156.143,156.145,57499999.0
2007-03-19 11:45:00,156.145,156.153,156.134,156.149,162900000.0
2007-03-19 11:46:00,156.143,156.153,156.143,156.147,104800000.0
2007-03-19 11:47:00,156.147,156.169,156.147,156.156,129000002.0
2007-03-19 11:48:00,156.169,156.187,156.162,156.186,60400000.0
2007-03-19 11:49:00,156.175,156.187,156.161,156.177,106900000.0
2007-03-19 11:50:00,156.168,156.173,156.116,156.12,77900001.0
2007-03-19 11:51:00,156.122,156.144,156.122,156.144,43600000.0
2007-03-19 11:52:00,156.12,156.12,156.097,156.109,99700000.0
2007-03-19 11:53:00,156.11,156.122,156.101,156.122,60400000.0
2007-03-19 11:54:00,156.114,156.114,156.067,156.082,99399999.0
2007-03-19 11:55:00,156.093,156.093,156.07,156.07,72299998.0
2007-03-19 11:56:00,156.076,156.101,156.076,156.097,50900000.0
2007-03-19 11:57:00,156.119,156.236,156.119,156.236,47500000.0
2007-03-19 11:58:00,156.238,156.251,156.221,156.222,38400000.0
2007-03-19 11:59:00,156.21,156.272,156.21,156.268,165399998.0
2007-03-19 12:00:00,156.266,156.266,156.241,156.244,165500000.0
2007-03-19 12:01:00,156.246,156.252,156.239,156.247,168100001.0
2007-03-19 12:02:00,156.244,156.254,156.244,156.254,105700000.0
2007-03-19 12:03:00,156.256,156.267,156.249,156.267,154199998.0
2007-03-19 12:04:00,156.279,156.279,156.272,156.274,96900001.0
2007-03-19 12:05:00,156.264,156.273,156.263,156.269,139699998.0
2007-03-19 12:06:00,156.278,156.282,156.25,156.25,88500000.0
2007-03-19 12:07:00,156.241,156.249,156.232,156.232,59700000.0
2007-03-19 12:08:00,156.23,156.231,156.211,156.211,73200000.0
2007-03-19 12:09:00,156.202,156.202,156.181,156.181,87500002.0
2007-03-19 12:10:00,156.192,156.211,156.192,156.21,142700000.0
2007-03-19 12:11:00,156.207,156.222,156.203,156.221,84700000.0
2007-03-19 12:12:00,156.219,156.224,156.213,156.213,50100000.0
2007-03-19 12:13:00,156.208,156.214,156.18,156.187,136300002.0
2007-03-19 12:14:00,156.185,156.185,156.151,156.168,153600000.0
2007-03-19 12:15:00,156.169,156.17,156.146,156.146,120500001.0
2007-03-19 12:16:00,156.152,156.152,156.131,156.14,51500000.0
2007-03-19 12:17:00,156.145,156.152,156.138,156.152,109700000.0
2007-03-19 12:18:00,156.153,156.165,156.146,156.149,124300000.0
2007-03-19 12:19:00,156.142,156.158,156.142,156.146,158099998.0
2007-03-19 12:20:00,156.149,156.209,156.149,156.206,92000000.0
2007-03-19 12:21:00,156.185,156.211,156.166,156.166,135500000.0
2007-03-19 12:22:00,156.155,156.155,156.139,156.15,58800000.0
2007-03-19 12:23:00,156.124,156.133,156.112,156.133,127599999.0
2007-03-19 12:24:00,156.114,156.114,156.06,156.085,109400001.0
2007-03-19 12:25:00,156.097,156.097,156.069,156.069,70099999.0
2007-03-19 12:26:00,156.08,156.086,156.071,156.074,40500001.0
2007-03-19 12:27:00,156.07,156.074,156.036,156.041,108800001.0
2007-03-19 12:28:00,156.028,156.028,155.998,155.999,17100000.0
2007-03-19 12:29:00,155.998,155.998,155.975,155.983,97400001.0
2007-03-19 12:30:00,155.985,156.001,155.983,156.001,68400000.0
2007-03-19 12:31:00,155.999,155.999,155.981,155.995,107800000.0
2007-03-19 12:32:00,156.006,156.006,155.991,156.0,129499998.0
2007-03-19 12:33:00,156.004,156.011,155.99,155.99,199900003.0
2007-03-19 12:34:00,155.995,156.003,155.992,155.992,183800001.0
2007-03-19 12:35:00,155.987,155.997,155.986,155.993,76000001.0
2007-03-19 12:36:00,155.988,155.988,155.963,155.967,88699998.0
2007-03-19 12:37:00,155.97,155.97,155.965,155.965,89699999.0
2007-03-19 12:38:00,155.962,155.972,155.949,155.949,73600000.0
2007-03-19 12:39:00,155.96,155.978,155.954,155.978,199300001.0
2007-03-19 12:40:00,155.988,155.999,155.976,155.99,70800000.0
2007-03-19 12:41:00,155.983,155.996,155.983,155.99,84800000.0
2007-03-19 12:42:00,155.992,155.995,155.973,155.973,87000000.0
2007-03-19 12:43:00,155.972,155.982,155.965,155.979,68700001.0
2007-03-19 12:44:00,155.98,155.998,155.98,155.988,63200000.0
2007-03-19 12:45:00,155.989,155.995,155.976,155.976,111899998.0
2007-03-19 12:46:00,155.982,155.988,155.947,155.958,72900002.0
2007-03-19 12:47:00,155.953,155.975,155.953,155.963,128300004.0
2007-03-19 12:48:00,155.972,155.974,155.957,155.957,56400000.0
2007-03-19 12:49:00,155.944,155.953,155.939,155.946,42900000.0
2007-03-19 12:50:00,155.962,155.99,155.962,155.975,55200000.0
2007-03-19 12:51:00,155.968,155.968,155.948,155.949,61999999.0
2007-03-19 12:52:00,155.962,155.969,155.959,155.959,60000000.0
2007-03-19 12:53:00,155.963,155.978,155.958,155.971,138100002.0
2007-03-19 12:54:00,155.964,156.001,155.964,155.998,74599999.0
2007-03-19 12:55:00,156.0,156.0,155.995,156.0,66799999.0
2007-03-19 12:56:00,156.015,156.025,156.015,156.025,90400000.0
2007-03-19 12:57:00,156.032,156.042,156.031,156.034,92900001.0
2007-03-19 12:58:00,156.034,156.104,156.034,156.104,118999997.0
2007-03-19 12:59:00,156.106,156.106,156.086,156.086,40800000.0
2007-03-19 13:00:00,156.091,156.091,156.087,156.089,91599997.0
2007-03-19 13:01:00,156.072,156.072,156.052,156.064,58500000.0
2007-03-19 13:02:00,156.055,156.067,156.053,156.059,141500000.0
2007-03-19 13:03:00,156.064,156.074,156.064,156.066,64000000.0
2007-03-19 13:04:00,156.071,156.077,156.07,156.073,28000000.0
2007-03-19 13:05:00,156.062,156.076,156.062,156.069,100599998.0
2007-03-19 13:06:00,156.06,156.063,156.045,156.06,138699998.0
2007-03-19 13:07:00,156.057,156.057,156.04,156.04,40000000.0
2007-03-19 13:08:00,156.044,156.05,156.037,156.048,67100000.0
2007-03-19 13:09:00,156.049,156.051,156.043,156.048,48799999.0
2007-03-19 13:10:00,156.043,156.05,156.034,156.047,108699999.0
2007-03-19 13:11:00,156.043,156.043,156.026,156.03,46300000.0
2007-03-19 13:12:00,156.023,156.023,156.004,156.021,92500001.0
2007-03-19 13:13:00,156.028,156.031,156.018,156.018,175000001.0
2007-03-19 13:14:00,156.012,156.02,156.0,156.009,95099999.0
2007-03-19 13:15:00,156.013,156.059,156.013,156.059,120200002.0
2007-03-19 13:16:00,156.053,156.053,156.037,156.045,49600000.0
2007-03-19 13:17:00,156.048,156.051,156.043,156.043,33100000.0
2007-03-19 13:18:00,156.038,156.057,156.029,156.056,82400001.0
2007-03-19 13:19:00,156.055,156.085,156.055,156.085,35100000.0
2007-03-19 13:20:00,156.083,156.089,156.076,156.081,133399998.0
2007-03-19 13:21:00,156.068,156.074,156.053,156.074,75699999.0
2007-03-19 13:22:00,156.103,156.161,156.103,156.16,30200000.0
2007-03-19 13:23:00,156.157,156.191,156.149,156.19,83000002.0
2007-03-19 13:24:00,156.193,156.212,156.19,156.212,142099998.0
2007-03-19 13:25:00,156.207,156.207,156.184,156.184,68400001.0
2007-03-19 13:26:00,156.178,156.178,156.154,156.158,63100000.0
2007-03-19 13:27:00,156.154,156.156,156.145,156.148,72499999.0
2007-03-19 13:28:00,156.14,156.155,156.14,156.155,125299999.0
2007-03-19 13:29:00,156.142,156.142,156.118,156.121,61900000.0
2007-03-19 13:30:00,156.115,156.115,156.1,156.1,88400000.0
2007-03-19 13:31:00,156.094,156.13,156.092,156.13,127899998.0
2007-03-19 13:32:00,156.124,156.151,156.124,156.131,68299999.0
2007-03-19 13:33:00,156.141,156.143,156.128,156.141,125500000.0
2007-03-19 13:34:00,156.135,156.143,156.131,156.138,53600000.0
2007-03-19 13:35:00,156.136,156.146,156.13,156.13,164300000.0
2007-03-19 13:36:00,156.126,156.126,156.124,156.124,3400000.0
2007-03-19 13:37:00,156.118,156.12,156.112,156.118,130800001.0
2007-03-19 13:38:00,156.122,156.145,156.122,156.141,120400000.0
2007-03-19 13:39:00,156.142,156.146,156.137,156.137,37200000.0
2007-03-19 13:40:00,156.135,156.149,156.132,156.138,128399998.0
2007-03-19 13:41:00,156.147,156.183,156.147,156.183,52300000.0
2007-03-19 13:42:00,156.192,156.22,156.192,156.216,83100000.0
2007-03-19 13:43:00,156.213,156.253,156.209,156.238,46900000.0
2007-03-19 13:44:00,156.232,156.238,156.227,156.236,85699999.0
2007-03-19 13:45:00,156.231,156.231,156.217,156.217,34800000.0
2007-03-19 13:46:00,156.234,156.24,156.233,156.24,48600000.0
2007-03-19 13:47:00,156.232,156.235,156.225,156.225,92799998.0
2007-03-19 13:48:00,156.226,156.226,156.158,156.158,125200000.0
2007-03-19 13:49:00,156.159,156.161,156.149,156.159,90800000.0
2007-03-19 13:50:00,156.148,156.16,156.148,156.158,15200000.0
2007-03-19 13:51:00,156.168,156.168,156.149,156.155,114199998.0
2007-03-19 13:52:00,156.143,156.143,156.128,156.129,30700000.0
2007-03-19 13:53:00,156.127,156.131,156.117,156.123,132000003.0
2007-03-19 13:54:00,156.115,156.115,156.1,156.106,36800000.0
2007-03-19 13:55:00,156.099,156.099,156.085,156.09,44699999.0
2007-03-19 13:56:00,156.094,156.108,156.094,156.108,54199999.0
2007-03-19 13:57:00,156.117,156.125,156.113,156.114,82099999.0
2007-03-19 13:58:00,156.123,156.132,156.118,156.118,102300000.0
2007-03-19 13:59:00,156.122,156.128,156.106,156.106,94399999.0
2007-03-19 14:00:00,156.123,156.183,156.119,156.18,150400000.0
2007-03-19 14:01:00,156.197,156.248,156.197,156.248,49900000.0
2007-03-19 14:02:00,156.267,156.275,156.234,156.234,89600002.0
2007-03-19 14:03:00,156.222,156.222,156.185,156.185,114299999.0
2007-03-19 14:04:00,156.178,156.178,156.11,156.119,86199998.0
2007-03-19 14:05:00,156.125,156.137,156.123,156.123,109200001.0
2007-03-19 14:06:00,156.112,156.126,156.106,156.126,76800000.0
2007-03-19 14:07:00,156.111,156.158,156.111,156.127,129499998.0
2007-03-19 14:08:00,156.13,156.163,156.129,156.163,198100000.0
2007-03-19 14:09:00,156.17,156.178,156.146,156.146,236800003.0
2007-03-19 14:10:00,156.138,156.139,156.126,156.132,101999999.0
2007-03-19 14:11:00,156.132,156.132,156.094,156.094,78300001.0
2007-03-19 14:12:00,156.103,156.12,156.098,156.12,87600001.0
2007-03-19 14:13:00,156.115,156.131,156.11,156.128,114399999.0
2007-03-19 14:14:00,156.117,156.118,156.117,156.118,23200000.0
2007-03-19 14:15:00,156.115,156.136,156.111,156.135,60299999.0
2007-03-19 14:16:00,156.128,156.132,156.125,156.125,46400000.0
2007-03-19 14:17:00,156.12,156.129,156.112,156.112,126799999.0
2007-03-19 14:18:00,156.093,156.114,156.093,156.114,96800000.0
2007-03-19 14:19:00,156.102,156.102,156.079,156.079,139800004.0
2007-03-19 14:20:00,156.08,156.091,156.07,156.091,95900001.0
2007-03-19 14:21:00,156.071,156.081,156.067,156.067,113400000.0
2007-03-19 14:22:00,156.072,156.093,156.072,156.084,139700000.0
2007-03-19 14:23:00,156.072,156.072,156.051,156.051,87300001.0
2007-03-19 14:24:00,156.058,156.061,156.04,156.061,48200000.0
2007-03-19 14:25:00,156.056,156.08,156.051,156.08,75599998.0
2007-03-19 14:26:00,156.078,156.088,156.076,156.078,68000000.0
2007-03-19 14:27:00,156.088,156.092,156.069,156.085,104400000.0
2007-03-19 14:28:00,156.079,156.093,156.077,156.093,61900000.0
2007-03-19 14:29:00,156.104,156.104,156.09,156.09,53600000.0
2007-03-19 14:30:00,156.07,156.089,156.07,156.086,67999998.0
2007-03-19 14:31:00,156.097,156.097,156.073,156.073,125200000.0
2007-03-19 14:32:00,156.061,156.076,156.05,156.064,110700000.0
2007-03-19 14:33:00,156.049,156.066,156.043,156.054,59200000.0
2007-03-19 14:34:00,156.05,156.055,156.042,156.043,67000000.0
2007-03-19 14:35:00,156.045,156.051,156.041,156.045,88699999.0
2007-03-19 14:36:00,156.048,156.048,156.035,156.04,87700000.0
2007-03-19 14:37:00,156.044,156.074,156.039,156.074,75100002.0
2007-03-19 14:38:00,156.082,156.086,156.075,156.075,199100002.0
2007-03-19 14:39:00,156.072,156.1,156.072,156.095,136099998.0
2007-03-19 14:40:00,156.089,156.096,156.074,156.09,118699998.0
2007-03-19 14:41:00,156.089,156.094,156.084,156.084,114799998.0
2007-03-19 14:42:00,156.081,156.094,156.066,156.066,108400000.0
2007-03-19 14:43:00,156.058,156.07,156.045,156.045,128700000.0
2007-03-19 14:44:00,156.046,156.055,156.046,156.055,67200001.0
2007-03-19 14:45:00,156.055,156.065,156.048,156.053,86299999.0
2007-03-19 14:46:00,156.064,156.082,156.054,156.082,144500001.0
2007-03-19 14:47:00,156.077,156.083,156.059,156.059,99200002.0
2007-03-19 14:48:00,156.071,156.085,156.063,156.085,85600000.0
2007-03-19 14:49:00,156.104,156.132,156.099,156.132,91099999.0
2007-03-19 14:50:00,156.124,156.157,156.115,156.157,55900000.0
2007-03-19 14:51:00,156.162,156.167,156.148,156.152,35100001.0
2007-03-19 14:52:00,156.138,156.147,156.129,156.147,64599999.0
2007-03-19 14:53:00,156.143,156.161,156.143,156.16,94299999.0
2007-03-19 14:54:00,156.182,156.183,156.182,156.183,9600000.0
2007-03-19 14:55:00,156.194,156.203,156.194,156.203,44800000.0
2007-03-19 14:56:00,156.215,156.22,156.203,156.208,99899999.0
2007-03-19 14:57:00,156.216,156.229,156.206,156.21,170799997.0
2007-03-19 14:58:00,156.203,156.203,156.165,156.165,56999999.0
2007-03-19 14:59:00,156.155,156.157,156.126,156.126,57699999.0
2007-03-19 15:00:00,156.12,156.137,156.105,156.136,68799999.0
2007-03-19 15:01:00,156.146,156.149,156.146,156.149,13600000.0
2007-03-19 15:02:00,156.153,156.177,156.153,156.164,98800000.0
2007-03-19 15:03:00,156.165,156.179,156.162,156.167,102300000.0
2007-03-19 15:04:00,156.171,156.183,156.166,156.168,86500000.0
2007-03-19 15:05:00,156.171,156.176,156.166,156.173,122999998.0
2007-03-19 15:06:00,156.164,156.164,156.141,156.155,120300000.0
2007-03-19 15:07:00,156.161,156.169,156.15,156.15,94400000.0
2007-03-19 15:08:00,156.147,156.151,156.145,156.151,116699996.0
2007-03-19 15:09:00,156.167,156.192,156.162,156.19,75700001.0
2007-03-19 15:10:00,156.177,156.177,156.155,156.157,83700000.0
2007-03-19 15:11:00,156.152,156.152,156.136,156.148,77799999.0
2007-03-19 15:12:00,156.145,156.15,156.118,156.118,175799998.0
2007-03-19 15:13:00,156.113,156.14,156.113,156.128,128199996.0
2007-03-19 15:14:00,156.133,156.154,156.133,156.15,130400000.0
2007-03-19 15:15:00,156.142,156.153,156.113,156.12,160300000.0
2007-03-19 15:16:00,156.115,156.118,156.095,156.095,78799998.0
2007-03-19 15:17:00,156.098,156.108,156.097,156.108,107100003.0
2007-03-19 15:18:00,156.113,156.117,156.016,156.016,101499998.0
2007-03-19 15:19:00,156.014,156.037,156.014,156.029,113499997.0
2007-03-19 15:20:00,156.038,156.064,156.036,156.062,112700000.0
2007-03-19 15:21:00,156.065,156.08,156.057,156.08,150200000.0
2007-03-19 15:22:00,156.082,156.087,156.073,156.086,41600000.0
2007-03-19 15:23:00,156.088,156.095,156.085,156.087,90800000.0
2007-03-19 15:24:00,156.092,156.092,156.08,156.08,113899999.0
2007-03-19 15:25:00,156.083,156.098,156.083,156.095,110200002.0
2007-03-19 15:26:00,156.107,156.126,156.093,156.12,79199998.0
2007-03-19 15:27:00,156.126,156.126,156.111,156.114,117400000.0
2007-03-19 15:28:00,156.112,156.112,156.09,156.093,104100001.0
2007-03-19 15:29:00,156.098,156.109,156.09,156.106,140700000.0
2007-03-19 15:30:00,156.107,156.12,156.107,156.113,58199999.0
2007-03-19 15:31:00,156.104,156.134,156.104,156.134,72699998.0
2007-03-19 15:32:00,156.135,156.142,156.118,156.118,55900000.0
2007-03-19 15:33:00,156.125,156.13,156.1,156.1,163799998.0
2007-03-19 15:34:00,156.079,156.095,156.077,156.095,80900001.0
2007-03-19 15:35:00,156.099,156.105,156.08,156.102,40000000.0
2007-03-19 15:36:00,156.118,156.12,156.1,156.118,186299999.0
2007-03-19 15:37:00,156.123,156.133,156.113,156.12,144800000.0
2007-03-19 15:38:00,156.105,156.105,156.084,156.084,56499999.0
2007-03-19 15:39:00,156.077,156.077,156.067,156.067,38100000.0
2007-03-19 15:40:00,156.058,156.067,156.051,156.061,124100000.0
2007-03-19 15:41:00,156.064,156.064,156.045,156.062,97800000.0
2007-03-19 15:42:00,156.073,156.085,156.065,156.079,141699996.0
2007-03-19 15:43:00,156.072,156.075,156.057,156.075,99300000.0
2007-03-19 15:44:00,156.065,156.071,156.063,156.068,42600000.0
2007-03-19 15:45:00,156.082,156.108,156.082,156.096,45600000.0
2007-03-19 15:46:00,156.086,156.094,156.086,156.09,37099999.0
2007-03-19 15:47:00,156.093,156.094,156.076,156.094,115899999.0
2007-03-19 15:48:00,156.09,156.09,156.066,156.071,63299999.0
2007-03-19 15:49:00,156.071,156.082,156.071,156.08,103500001.0
2007-03-19 15:50:00,156.083,156.099,156.083,156.096,94499998.0
2007-03-19 15:51:00,156.103,156.104,156.095,156.095,43900000.0
2007-03-19 15:52:00,156.075,156.1,156.063,156.063,157299998.0
2007-03-19 15:53:00,156.08,156.085,156.068,156.068,73000000.0
2007-03-19 15:54:00,156.071,156.097,156.071,156.092,96400000.0
2007-03-19 15:55:00,156.092,156.092,156.047,156.047,141100001.0
2007-03-19 15:56:00,156.037,156.037,156.02,156.02,72600000.0
2007-03-19 15:57:00,156.019,156.033,156.014,156.025,82900001.0
2007-03-19 15:58:00,156.025,156.066,156.025,156.066,76699999.0
2007-03-19 15:59:00,156.082,156.099,156.079,156.092,70300002.0
2007-03-19 16:00:00,156.088,156.109,156.066,156.108,89300000.0
2007-03-19 16:01:00,156.122,156.142,156.122,156.137,95799999.0
2007-03-19 16:02:00,156.127,156.146,156.119,156.119,56100000.0
2007-03-19 16:03:00,156.128,156.128,156.1,156.108,31200000.0
2007-03-19 16:04:00,156.117,156.133,156.117,156.126,51700001.0
2007-03-19 16:05:00,156.128,156.138,156.113,156.138,89600002.0
2007-03-19 16:06:00,156.121,156.121,156.098,156.098,52600000.0
2007-03-19 16:07:00,156.099,156.114,156.095,156.107,106500000.0
2007-03-19 16:08:00,156.11,156.12,156.108,156.109,159500000.0
2007-03-19 16:09:00,156.101,156.115,156.101,156.115,103400000.0
2007-03-19 16:10:00,156.11,156.11,156.077,156.09,94100001.0
2007-03-19 16:11:00,156.094,156.1,156.091,156.098,85200000.0
2007-03-19 16:12:00,156.088,156.118,156.085,156.113,110199996.0
2007-03-19 16:13:00,156.135,156.159,156.135,156.154,69499999.0
2007-03-19 16:14:00,156.159,156.174,156.143,156.143,92300001.0
2007-03-19 16:15:00,156.142,156.145,156.135,156.141,78400000.0
2007-03-19 16:16:00,156.149,156.152,156.141,156.148,43900000.0
2007-03-19 16:17:00,156.163,156.172,156.154,156.168,123900000.0
2007-03-19 16:18:00,156.165,156.176,156.157,156.173,52200000.0
2007-03-19 16:19:00,156.163,156.163,156.149,156.157,48599999.0
2007-03-19 16:20:00,156.166,156.172,156.155,156.168,142299998.0
2007-03-19 16:21:00,156.172,156.174,156.147,156.147,117800000.0
2007-03-19 16:22:00,156.133,156.153,156.133,156.148,156099999.0
2007-03-19 16:23:00,156.163,156.171,156.163,156.168,88400001.0
2007-03-19 16:24:00,156.159,156.178,156.153,156.178,119800000.0
2007-03-19 16:25:00,156.173,156.183,156.171,156.183,146900000.0
2007-03-19 16:26:00,156.178,156.184,156.172,156.176,37900000.0
2007-03-19 16:27:00,156.173,156.193,156.173,156.19,130700002.0
2007-03-19 16:28:00,156.198,156.207,156.187,156.2,115800000.0
2007-03-19 16:29:00,156.214,156.227,156.163,156.163,104499997.0
2007-03-19 16:30:00,156.159,156.177,156.159,156.175,85699999.0
2007-03-19 16:31:00,156.165,156.173,156.143,156.143,132499999.0
2007-03-19 16:32:00,156.137,156.155,156.136,156.136,149900001.0
2007-03-19 16:33:00,156.135,156.135,156.12,156.131,44000000.0
2007-03-19 16:34:00,156.13,156.13,156.114,156.122,123600000.0
2007-03-19 16:35:00,156.119,156.119,156.087,156.087,95900001.0
2007-03-19 16:36:00,156.075,156.098,156.075,156.092,67400000.0
2007-03-19 16:37:00,156.09,156.098,156.083,156.083,51100001.0
2007-03-19 16:38:00,156.076,156.088,156.067,156.088,77699999.0
2007-03-19 16:39:00,156.085,156.085,156.066,156.085,57800000.0
2007-03-19 16:40:00,156.073,156.073,156.06,156.067,37500001.0
2007-03-19 16:41:00,156.074,156.075,156.063,156.074,103600001.0
2007-03-19 16:42:00,156.085,156.085,156.069,156.069,120400001.0
2007-03-19 16:43:00,156.077,156.079,156.06,156.06,97300002.0
2007-03-19 16:44:00,156.061,156.077,156.061,156.077,140799998.0
2007-03-19 16:45:00,156.095,156.109,156.095,156.106,87999998.0
2007-03-19 16:46:00,156.109,156.111,156.092,156.092,67399999.0
2007-03-19 16:47:00,156.096,156.097,156.082,156.082,109299998.0
2007-03-19 16:48:00,156.07,156.082,156.066,156.072,53600000.0
2007-03-19 16:49:00,156.067,156.102,156.066,156.1,45900000.0
2007-03-19 16:50:00,156.103,156.103,156.078,156.088,91799998.0
2007-03-19 16:51:00,156.09,156.157,156.089,156.157,180599997.0
2007-03-19 16:52:00,156.176,156.176,156.157,156.157,126000000.0
2007-03-19 16:53:00,156.171,156.188,156.171,156.171,109400002.0
2007-03-19 16:54:00,156.179,156.215,156.179,156.215,53600000.0
2007-03-19 16:55:00,156.209,156.218,156.202,156.202,55400000.0
2007-03-19 16:56:00,156.205,156.208,156.193,156.199,86099998.0
2007-03-19 16:57:00,156.203,156.203,156.185,156.19,108600001.0
2007-03-19 16:58:00,156.19,156.204,156.19,156.203,166799996.0
2007-03-19 16:59:00,156.203,156.232,156.189,156.221,93099998.0
2007-03-19 17:00:00,156.217,156.234,156.212,156.228,101800001.0
2007-03-19 17:01:00,156.246,156.287,156.246,156.278,58400000.0
2007-03-19 17:02:00,156.273,156.273,156.26,156.27,67100000.0
2007-03-19 17:03:00,156.282,156.346,156.282,156.346,76400001.0
2007-03-19 17:04:00,156.351,156.351,156.326,156.338,111099998.0
2007-03-19 17:05:00,156.324,156.324,156.289,156.289,52900000.0
2007-03-19 17:06:00,156.297,156.319,156.297,156.314,38500000.0
2007-03-19 17:07:00,156.317,156.317,156.284,156.284,116500000.0
2007-03-19 17:08:00,156.291,156.291,156.261,156.263,116900003.0
2007-03-19 17:09:00,156.27,156.278,156.262,156.267,119899998.0
2007-03-19 17:10:00,156.261,156.265,156.249,156.249,129899998.0
2007-03-19 17:11:00,156.253,156.271,156.253,156.267,114999999.0
2007-03-19 17:12:00,156.27,156.275,156.267,156.267,93599999.0
2007-03-19 17:13:00,156.26,156.274,156.256,156.268,143000001.0
2007-03-19 17:14:00,156.282,156.288,156.282,156.288,65600000.0
2007-03-19 17:15:00,156.281,156.29,156.281,156.289,70400001.0
2007-03-19 17:16:00,156.292,156.294,156.286,156.292,57199999.0
2007-03-19 17:17:00,156.291,156.307,156.291,156.299,63100000.0
2007-03-19 17:18:00,156.3,156.3,156.289,156.291,105500001.0
2007-03-19 17:19:00,156.287,156.287,156.269,156.28,137899999.0
2007-03-19 17:20:00,156.265,156.265,156.248,156.248,69499998.0
2007-03-19 17:21:00,156.236,156.236,156.228,156.231,83200000.0
2007-03-19 17:22:00,156.224,156.25,156.224,156.25,49200000.0
2007-03-19 17:23:00,156.247,156.251,156.242,156.248,141800000.0
2007-03-19 17:24:00,156.257,156.266,156.249,156.261,113499997.0
2007-03-19 17:25:00,156.258,156.272,156.256,156.272,90999999.0
2007-03-19 17:26:00,156.275,156.284,156.273,156.276,46400000.0
2007-03-19 17:27:00,156.286,156.315,156.274,156.294,150300004.0
2007-03-19 17:28:00,156.29,156.298,156.285,156.285,93700001.0
2007-03-19 17:29:00,156.283,156.283,156.245,156.252,64399999.0
2007-03-19 17:30:00,156.243,156.251,156.239,156.239,63900001.0
2007-03-19 17:31:00,156.243,156.245,156.232,156.245,71199999.0
2007-03-19 17:32:00,156.249,156.269,156.249,156.257,42700000.0
2007-03-19 17:33:00,156.256,156.267,156.253,156.254,70600001.0
2007-03-19 17:34:00,156.259,156.271,156.258,156.262,75900000.0
2007-03-19 17:35:00,156.274,156.298,156.262,156.288,77100000.0
2007-03-19 17:36:00,156.291,156.291,156.268,156.268,66299999.0
2007-03-19 17:37:00,156.28,156.292,156.28,156.284,102899998.0
2007-03-19 17:38:00,156.28,156.294,156.279,156.279,146100001.0
2007-03-19 17:39:00,156.273,156.308,156.273,156.308,37099999.0
2007-03-19 17:40:00,156.311,156.313,156.308,156.31,56700000.0
2007-03-19 17:41:00,156.305,156.305,156.282,156.292,152300001.0
2007-03-19 17:42:00,156.309,156.311,156.29,156.305,57599999.0
2007-03-19 17:43:00,156.299,156.302,156.29,156.292,136300000.0
2007-03-19 17:44:00,156.282,156.282,156.251,156.261,100700001.0
2007-03-19 17:45:00,156.261,156.261,156.238,156.249,127699999.0
2007-03-19 17:46:00,156.252,156.27,156.252,156.269,74499999.0
2007-03-19 17:47:00,156.257,156.257,156.234,156.245,115199999.0
2007-03-19 17:48:00,156.24,156.248,156.235,156.245,83099998.0
2007-03-19 17:49:00,156.231,156.252,156.231,156.252,119500004.0
2007-03-19 17:50:00,156.257,156.257,156.243,156.248,61399998.0
2007-03-19 17:51:00,156.245,156.253,156.233,156.253,198999998.0
2007-03-19 17:52:00,156.253,156.28,156.252,156.28,81500001.0
2007-03-19 17:53:00,156.273,156.286,156.273,156.286,34000000.0
2007-03-19 17:54:00,156.285,156.325,156.282,156.325,131499998.0
2007-03-19 17:55:00,156.314,156.314,156.288,156.288,74200001.0
2007-03-19 17:56:00,156.286,156.317,156.286,156.31,75300000.0
2007-03-19 17:57:00,156.315,156.329,156.309,156.314,130400003.0
2007-03-19 17:58:00,156.322,156.343,156.31,156.343,214600000.0
2007-03-19 17:59:00,156.33,156.343,156.321,156.343,107699998.0
2007-03-19 18:00:00,156.346,156.346,156.315,156.315,98900002.0
2007-03-19 18:01:00,156.307,156.325,156.298,156.312,1378900005.0
2007-03-19 18:02:00,156.312,156.319,156.298,156.317,1986900012.0
2007-03-19 18:03:00,156.33,156.38,156.33,156.36,1416200004.0
2007-03-19 18:04:00,156.387,156.451,156.385,156.449,1416200004.0
2007-03-19 18:05:00,156.46,156.488,156.448,156.47,1542299995.0
2007-03-19 18:06:00,156.469,156.471,156.45,156.464,1009400005.0
2007-03-19 18:07:00,156.458,156.47,156.448,156.465,1995500006.0
2007-03-19 18:08:00,156.465,156.481,156.462,156.471,1669799995.0
2007-03-19 18:09:00,156.472,156.506,156.465,156.496,1405200003.0
2007-03-19 18:10:00,156.5,156.5,156.471,156.472,971699998.0
2007-03-19 18:11:00,156.474,156.474,156.457,156.46,786299995.0
2007-03-19 18:12:00,156.465,156.518,156.465,156.516,983899994.0
2007-03-19 18:13:00,156.527,156.543,156.527,156.535,1435999990.0
2007-03-19 18:14:00,156.537,156.557,156.518,156.518,1558399996.0
2007-03-19 18:15:00,156.518,156.518,156.485,156.505,1723699995.0
2007-03-19 18:16:00,156.507,156.519,156.488,156.501,1452099989.0
2007-03-19 18:17:00,156.503,156.516,156.499,156.513,843699999.0
2007-03-19 18:18:00,156.521,156.569,156.521,156.569,820300000.0
2007-03-19 18:19:00,156.571,156.571,156.544,156.552,672400001.0
2007-03-19 18:20:00,156.543,156.555,156.505,156.508,1435500001.0
2007-03-19 18:21:00,156.505,156.51,156.491,156.5,1325199998.0
2007-03-19 18:22:00,156.496,156.496,156.469,156.484,885299993.0
2007-03-19 18:23:00,156.473,156.491,156.473,156.48,1774800002.0
2007-03-19 18:24:00,156.475,156.475,156.452,156.452,1095800000.0
2007-03-19 18:25:00,156.45,156.46,156.436,156.436,1194599999.0
2007-03-19 18:26:00,156.437,156.451,156.434,156.451,1017199993.0
2007-03-19 18:27:00,156.449,156.457,156.424,156.452,670399995.0
2007-03-19 18:28:00,156.465,156.469,156.443,156.46,957900003.0
2007-03-19 18:29:00,156.464,156.487,156.455,156.465,853699997.0
2007-03-19 18:30:00,156.457,156.474,156.452,156.47,484300000.0
2007-03-19 18:31:00,156.458,156.462,156.436,156.455,823100006.0
2007-03-19 18:32:00,156.45,156.45,156.421,156.439,1382299989.0
2007-03-19 18:33:00,156.435,156.452,156.427,156.429,1695500002.0
2007-03-19 18:34:00,156.427,156.437,156.412,156.412,1119399993.0
2007-03-19 18:35:00,156.432,156.463,156.421,156.463,1051999995.0
2007-03-19 18:36:00,156.462,156.471,156.457,156.469,784099999.0
2007-03-19 18:37:00,156.463,156.463,156.426,156.433,490400003.0
2007-03-19 18:38:00,156.437,156.45,156.437,156.445,341200003.0
2007-03-19 18:39:00,156.448,156.456,156.436,156.456,424000001.0
2007-03-19 18:40:00,156.452,156.46,156.425,156.425,930200002.0
2007-03-19 18:41:00,156.427,156.43,156.414,156.425,491399998.0
2007-03-19 18:42:00,156.422,156.427,156.408,156.417,658399997.0
2007-03-19 18:43:00,156.418,156.421,156.404,156.404,208200000.0
2007-03-19 18:44:00,156.398,156.413,156.397,156.403,407199998.0
2007-03-19 18:45:00,156.398,156.406,156.394,156.403,305200005.0
2007-03-19 18:46:00,156.41,156.421,156.395,156.415,599499999.0
2007-03-19 18:47:00,156.405,156.408,156.397,156.397,170499998.0
2007-03-19 18:48:00,156.395,156.397,156.383,156.392,613699991.0
2007-03-19 18:49:00,156.394,156.404,156.391,156.4,632699998.0
2007-03-19 18:50:00,156.393,156.395,156.375,156.382,625099997.0
2007-03-19 18:51:00,156.38,156.396,156.38,156.39,574899999.0
2007-03-19 18:52:00,156.392,156.392,156.365,156.375,842299999.0
2007-03-19 18:53:00,156.369,156.383,156.365,156.378,923999999.0
2007-03-19 18:54:00,156.378,156.391,156.369,156.391,837899989.0
2007-03-19 18:55:00,156.393,156.406,156.383,156.383,668300000.0
2007-03-19 18:56:00,156.394,156.404,156.385,156.394,431299999.0
2007-03-19 18:57:00,156.405,156.417,156.394,156.399,481699999.0
2007-03-19 18:58:00,156.4,156.408,156.39,156.395,674299993.0
2007-03-19 18:59:00,156.4,156.407,156.387,156.399,993600000.0
2007-03-19 19:00:00,156.388,156.388,156.35,156.37,398499997.0
2007-03-19 19:01:00,156.369,156.379,156.35,156.366,351599995.0
2007-03-19 19:02:00,156.363,156.363,156.321,156.345,219699999.0
2007-03-19 19:03:00,156.343,156.369,156.34,156.34,679799999.0
2007-03-19 19:04:00,156.348,156.353,156.331,156.353,539799996.0
2007-03-19 19:05:00,156.361,156.361,156.342,156.347,452100001.0
2007-03-19 19:06:00,156.363,156.405,156.363,156.405,938800001.0
2007-03-19 19:07:00,156.394,156.398,156.381,156.385,926700000.0
2007-03-19 19:08:00,156.391,156.398,156.381,156.39,648300000.0
2007-03-19 19:09:00,156.397,156.415,156.394,156.415,840800001.0
2007-03-19 19:10:00,156.421,156.421,156.399,156.405,267000000.0
2007-03-19 19:11:00,156.401,156.408,156.382,156.382,405600004.0
2007-03-19 19:12:00,156.388,156.395,156.377,156.395,288400002.0
2007-03-19 19:13:00,156.398,156.403,156.397,156.397,132399997.0
2007-03-19 19:14:00,156.387,156.391,156.374,156.381,260600000.0
2007-03-19 19:15:00,156.375,156.391,156.369,156.385,885999999.0
2007-03-19 19:16:00,156.375,156.375,156.348,156.36,391699999.0
2007-03-19 19:17:00,156.35,156.36,156.343,156.347,389299997.0
2007-03-19 19:18:00,156.352,156.36,156.351,156.353,326400000.0
2007-03-19 19:19:00,156.348,156.359,156.339,156.35,568999997.0
2007-03-19 19:20:00,156.357,156.378,156.355,156.373,349299995.0
2007-03-19 19:21:00,156.385,156.401,156.382,156.39,518200003.0
2007-03-19 19:22:00,156.391,156.396,156.39,156.392,63900000.0
2007-03-19 19:23:00,156.41,156.435,156.397,156.397,1182500003.0
2007-03-19 19:24:00,156.4,156.422,156.4,156.416,725599997.0
2007-03-19 19:25:00,156.416,156.416,156.388,156.396,591600000.0
2007-03-19 19:26:00,156.394,156.416,156.389,156.407,1229400012.0
2007-03-19 19:27:00,156.409,156.414,156.397,156.397,903799992.0
2007-03-19 19:28:00,156.416,156.416,156.401,156.401,559599998.0
2007-03-19 19:29:00,156.396,156.396,156.385,156.387,272800000.0
2007-03-19 19:30:00,156.384,156.398,156.383,156.398,722999996.0
2007-03-19 19:31:00,156.417,156.427,156.407,156.415,726699995.0
2007-03-19 19:32:00,156.397,156.415,156.397,156.409,687699998.0
2007-03-19 19:33:00,156.413,156.429,156.412,156.427,498399998.0
2007-03-19 19:34:00,156.417,156.418,156.405,156.41,800399998.0
2007-03-19 19:35:00,156.41,156.415,156.405,156.41,683899995.0
2007-03-19 19:36:00,156.41,156.41,156.378,156.383,411800000.0
2007-03-19 19:37:00,156.375,156.386,156.37,156.37,131699999.0
2007-03-19 19:38:00,156.377,156.396,156.372,156.392,631699993.0
2007-03-19 19:39:00,156.395,156.396,156.376,156.385,688199994.0
2007-03-19 19:40:00,156.394,156.427,156.394,156.417,467699999.0
2007-03-19 19:41:00,156.416,156.424,156.405,156.414,982100001.0
2007-03-19 19:42:00,156.417,156.426,156.409,156.421,388700002.0
2007-03-19 19:43:00,156.424,156.426,156.401,156.401,142100001.0
2007-03-19 19:44:00,156.401,156.423,156.401,156.41,421100000.0
2007-03-19 19:45:00,156.414,156.419,156.398,156.402,163399998.0
2007-03-19 19:46:00,156.402,156.407,156.395,156.395,391699999.0
2007-03-19 19:47:00,156.385,156.385,156.364,156.38,131000000.0
2007-03-19 19:48:00,156.385,156.413,156.385,156.401,779999998.0
2007-03-19 19:49:00,156.405,156.405,156.392,156.395,304299998.0
2007-03-19 19:50:00,156.385,156.385,156.356,156.356,333900000.0
2007-03-19 19:51:00,156.355,156.366,156.355,156.36,282100001.0
2007-03-19 19:52:00,156.369,156.381,156.361,156.372,563700006.0
2007-03-19 19:53:00,156.38,156.389,156.374,156.374,495199995.0
2007-03-19 19:54:00,156.374,156.389,156.372,156.385,340100000.0
2007-03-19 19:55:00,156.385,156.387,156.372,156.372,308299998.0
2007-03-19 19:56:00,156.375,156.387,156.371,156.387,461100001.0
2007-03-19 19:57:00,156.384,156.395,156.378,156.381,659200000.0
2007-03-19 19:58:00,156.383,156.403,156.383,156.387,550999997.0
2007-03-19 19:59:00,156.386,156.389,156.365,156.365,530500000.0
2007-03-19 20:00:00,156.375,156.402,156.35,156.402,234499997.0
2007-03-19 20:01:00,156.401,156.419,156.401,156.405,329800000.0
2007-03-19 20:02:00,156.412,156.427,156.412,156.414,318300001.0
2007-03-19 20:03:00,156.413,156.42,156.395,156.395,233099995.0
2007-03-19 20:04:00,156.385,156.397,156.38,156.39,430699999.0
2007-03-19 20:05:00,156.39,156.394,156.382,156.385,637599995.0
2007-03-19 20:06:00,156.393,156.397,156.385,156.39,693499998.0
2007-03-19 20:07:00,156.384,156.389,156.381,156.383,341299994.0
2007-03-19 20:08:00,156.38,156.392,156.378,156.381,645599997.0
2007-03-19 20:09:00,156.383,156.402,156.379,156.402,301200001.0
2007-03-19 20:10:00,156.402,156.413,156.401,156.403,395400005.0
2007-03-19 20:11:00,156.399,156.399,156.368,156.37,731300000.0
2007-03-19 20:12:00,156.361,156.372,156.357,156.365,924100003.0
2007-03-19 20:13:00,156.37,156.402,156.37,156.402,285300001.0
2007-03-19 20:14:00,156.392,156.404,156.388,156.389,447299995.0
2007-03-19 20:15:00,156.391,156.391,156.37,156.382,766899998.0
2007-03-19 20:16:00,156.38,156.392,156.359,156.359,541099998.0
2007-03-19 20:17:00,156.356,156.368,156.355,156.367,291299997.0
2007-03-19 20:18:00,156.372,156.379,156.372,156.379,226400003.0
2007-03-19 20:19:00,156.377,156.377,156.363,156.366,450700001.0
2007-03-19 20:20:00,156.365,156.367,156.346,156.351,244999996.0
2007-03-19 20:21:00,156.352,156.358,156.349,156.353,414399996.0
2007-03-19 20:22:00,156.341,156.352,156.325,156.328,406599999.0
2007-03-19 20:23:00,156.333,156.357,156.329,156.332,498899997.0
2007-03-19 20:24:00,156.338,156.357,156.338,156.357,414599997.0
2007-03-19 20:25:00,156.362,156.372,156.362,156.363,456800004.0
2007-03-19 20:26:00,156.36,156.372,156.352,156.357,590699993.0
2007-03-19 20:27:00,156.358,156.365,156.349,156.365,838099994.0
2007-03-19 20:28:00,156.354,156.354,156.331,156.331,950299993.0
2007-03-19 20:29:00,156.326,156.34,156.32,156.32,1140100003.0
2007-03-19 20:30:00,156.302,156.311,156.295,156.302,1962500000.0
2007-03-19 20:31:00,156.298,156.325,156.298,156.325,1199499993.0
2007-03-19 20:32:00,156.327,156.339,156.31,156.327,1165699994.0
2007-03-19 20:33:00,156.316,156.346,156.316,156.345,550600000.0
2007-03-19 20:34:00,156.343,156.366,156.341,156.359,371299999.0
2007-03-19 20:35:00,156.355,156.355,156.339,156.347,341199999.0
2007-03-19 20:36:00,156.345,156.353,156.326,156.34,468199997.0
2007-03-19 20:37:00,156.345,156.369,156.345,156.36,476999997.0
2007-03-19 20:38:00,156.365,156.365,156.347,156.357,752200005.0
2007-03-19 20:39:00,156.36,156.368,156.353,156.368,794400000.0
2007-03-19 20:40:00,156.365,156.375,156.363,156.37,917700003.0
2007-03-19 20:41:00,156.362,156.378,156.352,156.353,419399998.0
2007-03-19 20:42:00,156.352,156.365,156.346,156.351,382499998.0
2007-03-19 20:43:00,156.358,156.361,156.34,156.353,620599992.0
2007-03-19 20:44:00,156.357,156.372,156.344,156.36,548699999.0
2007-03-19 20:45:00,156.364,156.37,156.345,156.345,814399994.0
2007-03-19 20:46:00,156.351,156.374,156.351,156.372,880400003.0
2007-03-19 20:47:00,156.372,156.384,156.366,156.366,790199995.0
2007-03-19 20:48:00,156.371,156.383,156.366,156.366,590699995.0
2007-03-19 20:49:00,156.37,156.375,156.365,156.375,334099998.0
2007-03-19 20:50:00,156.37,156.375,156.357,156.363,1429999995.0
2007-03-19 20:51:00,156.365,156.378,156.363,156.37,507799997.0
2007-03-19 20:52:00,156.37,156.37,156.355,156.361,202300002.0
2007-03-19 20:53:00,156.36,156.375,156.356,156.37,717499999.0
2007-03-19 20:54:00,156.364,156.373,156.344,156.347,258799999.0
2007-03-19 20:55:00,156.338,156.35,156.331,156.341,809500005.0
2007-03-19 20:56:00,156.341,156.364,156.341,156.359,776099997.0
2007-03-19 20:57:00,156.367,156.389,156.367,156.374,816699998.0
2007-03-19 20:58:00,156.385,156.396,156.372,156.373,1168300005.0
2007-03-19 20:59:00,156.373,156.391,156.373,156.38,1279900003.0
2007-03-19 21:00:00,156.386,156.411,156.386,156.407,1164199997.0
2007-03-19 21:01:00,156.417,156.422,156.405,156.416,956800000.0
2007-03-19 21:02:00,156.41,156.422,156.402,156.402,520300001.0
2007-03-19 21:03:00,156.393,156.399,156.372,156.372,857899997.0
2007-03-19 21:04:00,156.366,156.368,156.355,156.365,546599994.0
2007-03-19 21:05:00,156.372,156.386,156.368,156.375,481999994.0
2007-03-19 21:06:00,156.37,156.375,156.362,156.367,544699997.0
2007-03-19 21:07:00,156.37,156.372,156.357,156.362,427100003.0
2007-03-19 21:08:00,156.359,156.361,156.344,156.347,388500002.0
2007-03-19 21:09:00,156.353,156.353,156.34,156.34,243299999.0
2007-03-19 21:10:00,156.34,156.345,156.335,156.34,272099998.0
2007-03-19 21:11:00,156.335,156.35,156.333,156.35,247799999.0
2007-03-19 21:12:00,156.343,156.354,156.336,156.337,507300000.0
2007-03-19 21:13:00,156.336,156.352,156.333,156.352,597300003.0
2007-03-19 21:14:00,156.339,156.339,156.294,156.294,916699992.0
2007-03-19 21:15:00,156.293,156.314,156.291,156.291,650400001.0
2007-03-19 21:16:00,156.29,156.308,156.276,156.299,648499996.0
2007-03-19 21:17:00,156.292,156.305,156.287,156.298,692699997.0
2007-03-19 21:18:00,156.298,156.308,156.296,156.308,344299997.0
2007-03-19 21:19:00,156.307,156.33,156.307,156.312,575899998.0
2007-03-19 21:20:00,156.309,156.316,156.302,156.308,1027199997.0
2007-03-19 21:21:00,156.31,156.321,156.308,156.31,694899999.0
2007-03-19 21:22:00,156.308,156.325,156.304,156.315,897999996.0
2007-03-19 21:23:00,156.313,156.325,156.311,156.315,545099997.0
2007-03-19 21:24:00,156.308,156.322,156.299,156.311,583299999.0
2007-03-19 21:25:00,156.31,156.312,156.297,156.297,787499997.0
2007-03-19 21:26:00,156.291,156.299,156.279,156.279,520499999.0
2007-03-19 21:27:00,156.282,156.289,156.275,156.289,164600002.0
2007-03-19 21:28:00,156.285,156.29,156.273,156.273,108899999.0
2007-03-19 21:29:00,156.273,156.283,156.267,156.275,300399999.0
2007-03-19 21:30:00,156.271,156.286,156.269,156.281,352199999.0
2007-03-19 21:31:00,156.285,156.288,156.281,156.281,132300001.0
2007-03-19 21:32:00,156.278,156.28,156.266,156.273,591899997.0
2007-03-19 21:33:00,156.27,156.277,156.262,156.262,88500000.0
2007-03-19 21:34:00,156.259,156.265,156.254,156.259,228799999.0
2007-03-19 21:35:00,156.259,156.261,156.249,156.249,408999998.0
2007-03-19 21:36:00,156.252,156.27,156.252,156.255,219999998.0
2007-03-19 21:37:00,156.258,156.259,156.25,156.25,151699998.0
2007-03-19 21:38:00,156.25,156.25,156.245,156.25,105499999.0
2007-03-19 21:39:00,156.253,156.259,156.248,156.259,167699997.0
2007-03-19 21:40:00,156.257,156.259,156.249,156.25,287199999.0
2007-03-19 21:41:00,156.245,156.245,156.235,156.243,96799999.0
2007-03-19 21:42:00,156.246,156.255,156.244,156.255,256599996.0
2007-03-19 21:43:00,156.249,156.251,156.238,156.242,404900006.0
2007-03-19 21:44:00,156.237,156.243,156.226,156.235,760599997.0
2007-03-19 21:45:00,156.236,156.236,156.219,156.23,286299997.0
2007-03-19 21:46:00,156.231,156.243,156.229,156.229,427300002.0
2007-03-19 21:47:00,156.232,156.252,156.232,156.252,433799996.0
2007-03-19 21:48:00,156.239,156.273,156.239,156.249,133299999.0
2007-03-19 21:49:00,156.245,156.268,156.244,156.244,95500000.0
2007-03-19 21:50:00,156.251,156.256,156.246,156.249,149700001.0
2007-03-19 21:51:00,156.25,156.261,156.25,156.259,207699999.0
2007-03-19 21:52:00,156.248,156.256,156.24,156.245,106000002.0
2007-03-19 21:53:00,156.242,156.244,156.239,156.244,71099999.0
2007-03-19 21:54:00,156.24,156.24,156.216,156.224,108299999.0
2007-03-19 21:55:00,156.233,156.235,156.217,156.217,100299997.0
2007-03-19 21:56:00,156.214,156.214,156.207,156.207,72699999.0
2007-03-19 21:57:00,156.208,156.208,156.145,156.153,164099999.0
2007-03-19 21:58:00,156.146,156.146,156.134,156.141,42400000.0
2007-03-19 21:59:00,156.136,156.147,156.113,156.113,139200000.0
2007-03-19 22:00:00,156.11,156.121,156.091,156.121,261199999.0
2007-03-19 22:01:00,156.135,156.153,156.123,156.149,412500003.0
2007-03-19 22:02:00,156.158,156.16,156.147,156.156,469900003.0
2007-03-19 22:03:00,156.151,156.164,156.151,156.16,138899998.0
2007-03-19 22:04:00,156.165,156.167,156.158,156.162,239400002.0
2007-03-19 22:05:00,156.159,156.18,156.159,156.18,110299998.0
2007-03-19 22:06:00,156.185,156.193,156.185,156.19,99300002.0
2007-03-19 22:07:00,156.193,156.193,156.186,156.186,62700000.0
2007-03-19 22:08:00,156.188,156.195,156.18,156.195,205399997.0
2007-03-19 22:09:00,156.2,156.2,156.191,156.191,54999999.0
2007-03-19 22:10:00,156.182,156.183,156.171,156.18,123200001.0
2007-03-19 22:11:00,156.175,156.187,156.175,156.181,116000000.0
2007-03-19 22:12:00,156.178,156.201,156.178,156.185,205799997.0
2007-03-19 22:13:00,156.181,156.199,156.164,156.199,154900001.0
2007-03-19 22:14:00,156.204,156.208,156.193,156.197,65700002.0
2007-03-19 22:15:00,156.2,156.216,156.197,156.203,246999997.0
2007-03-19 22:16:00,156.21,156.215,156.21,156.215,232700003.0
2007-03-19 22:17:00,156.209,156.209,156.191,156.191,104099999.0
2007-03-19 22:18:00,156.2,156.2,156.2,156.2,313700002.0
2007-03-19 22:19:00,156.2,156.205,156.2,156.2,136300002.0
2007-03-19 22:20:00,156.203,156.207,156.2,156.2,54400000.0
2007-03-19 22:21:00,156.206,156.211,156.206,156.211,98800000.0
2007-03-19 22:22:00,156.208,156.208,156.179,156.187,110399999.0
2007-03-19 22:23:00,156.18,156.183,156.166,156.171,260800002.0
2007-03-19 22:24:00,156.173,156.182,156.173,156.182,96400000.0
2007-03-19 22:25:00,156.173,156.18,156.165,156.165,308199998.0
2007-03-19 22:26:00,156.165,156.172,156.163,156.165,172000001.0
2007-03-19 22:27:00,156.166,156.189,156.166,156.184,526600000.0
2007-03-19 22:28:00,156.185,156.189,156.175,156.185,377999994.0
2007-03-19 22:29:00,156.195,156.205,156.195,156.201,101600003.0
2007-03-19 22:30:00,156.197,156.197,156.174,156.174,87500002.0
2007-03-19 22:31:00,156.167,156.167,156.16,156.16,145100000.0
2007-03-19 22:32:00,156.165,156.176,156.162,156.173,185500000.0
2007-03-19 22:33:00,156.178,156.178,156.17,156.172,185400003.0
2007-03-19 22:34:00,156.172,156.178,156.164,156.178,167700000.0
2007-03-19 22:35:00,156.178,156.186,156.175,156.175,83099999.0
2007-03-19 22:36:00,156.18,156.192,156.179,156.183,458900000.0
2007-03-19 22:37:00,156.188,156.205,156.188,156.203,205199999.0
2007-03-19 22:38:00,156.201,156.214,156.201,156.205,172100002.0
2007-03-19 22:39:00,156.204,156.207,156.196,156.196,272799998.0
2007-03-19 22:40:00,156.196,156.208,156.192,156.207,282900001.0
2007-03-19 22:41:00,156.203,156.219,156.203,156.21,226799999.0
2007-03-19 22:42:00,156.217,156.221,156.201,156.221,225900001.0
2007-03-19 22:43:00,156.226,156.226,156.211,156.217,98399999.0
2007-03-19 22:44:00,156.228,156.234,156.215,156.225,334299999.0
2007-03-19 22:45:00,156.232,156.247,156.226,156.247,223499998.0
2007-03-19 22:46:00,156.253,156.255,156.248,156.248,84400001.0
2007-03-19 22:47:00,156.248,156.264,156.248,156.264,82400001.0
2007-03-19 22:48:00,156.268,156.283,156.267,156.283,325700000.0
2007-03-19 22:49:00,156.285,156.299,156.278,156.299,305399997.0
2007-03-19 22:50:00,156.29,156.297,156.29,156.295,204300004.0
2007-03-19 22:51:00,156.299,156.323,156.289,156.302,215299998.0
2007-03-19 22:52:00,156.298,156.306,156.297,156.303,120600000.0
2007-03-19 22:53:00,156.291,156.305,156.287,156.295,173599998.0
2007-03-19 22:54:00,156.295,156.3,156.288,156.3,133600002.0
2007-03-19 22:55:00,156.295,156.305,156.295,156.295,197199998.0
2007-03-19 22:56:00,156.275,156.287,156.274,156.287,142600000.0
2007-03-19 22:57:00,156.292,156.302,156.279,156.302,151599998.0
2007-03-19 22:58:00,156.294,156.3,156.287,156.288,65400000.0
2007-03-19 22:59:00,156.297,156.312,156.286,156.302,166099999.0
2007-03-19 23:00:00,156.329,156.334,156.317,156.323,45800000.0
2007-03-19 23:01:00,156.33,156.335,156.322,156.333,102900002.0
2007-03-19 23:02:00,156.325,156.335,156.325,156.33,71899999.0
2007-03-19 23:03:00,156.334,156.348,156.334,156.345,95200001.0
2007-03-19 23:04:00,156.34,156.347,156.33,156.332,162299998.0
2007-03-19 23:05:00,156.333,156.345,156.333,156.345,126600003.0
2007-03-19 23:06:00,156.352,156.354,156.335,156.335,88899997.0
2007-03-19 23:07:00,156.339,156.351,156.332,156.34,122799998.0
2007-03-19 23:08:00,156.325,156.33,156.323,156.325,52699999.0
2007-03-19 23:09:00,156.328,156.328,156.312,156.312,83799998.0
2007-03-19 23:10:00,156.309,156.34,156.309,156.34,40700000.0
2007-03-19 23:11:00,156.336,156.336,156.326,156.327,92800001.0
2007-03-19 23:12:00,156.34,156.343,156.336,156.336,100000000.0
2007-03-19 23:13:00,156.327,156.336,156.327,156.332,118700001.0
2007-03-19 23:14:00,156.33,156.341,156.321,156.324,61500000.0
2007-03-19 23:15:00,156.316,156.323,156.309,156.323,70300000.0
2007-03-19 23:16:00,156.334,156.347,156.329,156.337,78299999.0
2007-03-19 23:17:00,156.343,156.358,156.333,156.358,111900001.0
2007-03-19 23:18:00,156.354,156.356,156.354,156.356,9600000.0
2007-03-19 23:19:00,156.349,156.354,156.345,156.347,132500000.0
2007-03-19 23:20:00,156.354,156.354,156.333,156.333,30400000.0
2007-03-19 23:21:00,156.314,156.323,156.314,156.323,75999999.0
2007-03-19 23:22:00,156.329,156.331,156.317,156.322,178699998.0
2007-03-19 23:23:00,156.322,156.338,156.322,156.333,63600001.0
2007-03-19 23:24:00,156.333,156.338,156.321,156.338,162499997.0
2007-03-19 23:25:00,156.329,156.338,156.329,156.338,49600000.0
2007-03-19 23:26:00,156.338,156.338,156.326,156.33,133000000.0
2007-03-19 23:27:00,156.337,156.343,156.334,156.334,122000000.0
2007-03-19 23:28:00,156.328,156.34,156.328,156.33,46400001.0
2007-03-19 23:29:00,156.333,156.34,156.33,156.34,108000001.0
2007-03-19 23:30:00,156.34,156.34,156.319,156.319,80699998.0
2007-03-19 23:31:00,156.318,156.329,156.311,156.321,75900000.0
2007-03-19 23:32:00,156.316,156.332,156.316,156.33,94800001.0
2007-03-19 23:33:00,156.317,156.33,156.317,156.33,63700000.0
2007-03-19 23:34:00,156.338,156.369,156.338,156.365,51700001.0
2007-03-19 23:35:00,156.363,156.363,156.349,156.356,115299998.0
2007-03-19 23:36:00,156.339,156.362,156.339,156.355,74200001.0
2007-03-19 23:37:00,156.35,156.351,156.336,156.351,52800000.0
2007-03-19 23:38:00,156.346,156.351,156.335,156.335,121300000.0
2007-03-19 23:39:00,156.349,156.349,156.335,156.343,18700000.0
2007-03-19 23:40:00,156.343,156.365,156.343,156.365,69800000.0
2007-03-19 23:41:00,156.366,156.38,156.364,156.37,101499999.0
2007-03-19 23:42:00,156.368,156.386,156.365,156.367,102899999.0
2007-03-19 23:43:00,156.367,156.392,156.363,156.379,213200002.0
2007-03-19 23:44:00,156.371,156.395,156.371,156.389,113999997.0
2007-03-19 23:45:00,156.392,156.448,156.392,156.448,55500000.0
2007-03-19 23:46:00,156.448,156.463,156.441,156.455,129100002.0
2007-03-19 23:47:00,156.455,156.475,156.451,156.47,118999998.0
2007-03-19 23:48:00,156.475,156.499,156.475,156.499,53099999.0
2007-03-19 23:49:00,156.497,156.497,156.466,156.466,65600000.0
2007-03-19 23:50:00,156.486,156.494,156.486,156.49,84700000.0
2007-03-19 23:51:00,156.484,156.486,156.48,156.48,56600000.0
2007-03-19 23:52:00,156.484,156.502,156.476,156.476,116000001.0
2007-03-19 23:53:00,156.481,156.502,156.481,156.502,83199999.0
2007-03-19 23:54:00,156.514,156.515,156.498,156.515,52800000.0
2007-03-19 23:55:00,156.507,156.518,156.504,156.504,88199999.0
2007-03-19 23:56:00,156.505,156.509,156.496,156.505,146199999.0
2007-03-19 23:57:00,156.496,156.503,156.488,156.5,77800000.0
2007-03-19 23:58:00,156.498,156.502,156.498,156.502,35200000.0
2007-03-19 23:59:00,156.514,156.514,156.493,156.506,123799998.0
2007-03-20 00:00:00,156.497,156.509,156.454,156.454,98399999.0
2007-03-20 00:01:00,156.44,156.443,156.408,156.408,106800001.0
2007-03-20 00:02:00,156.418,156.427,156.38,156.385,133499999.0
2007-03-20 00:03:00,156.385,156.389,156.374,156.382,149700004.0
2007-03-20 00:04:00,156.394,156.411,156.394,156.409,74700001.0
2007-03-20 00:05:00,156.415,156.427,156.415,156.427,147799997.0
2007-03-20 00:06:00,156.428,156.431,156.428,156.429,43899999.0
2007-03-20 00:07:00,156.425,156.427,156.415,156.423,45000000.0
2007-03-20 00:08:00,156.427,156.438,156.42,156.42,34400000.0
2007-03-20 00:09:00,156.434,156.447,156.434,156.447,81599999.0
2007-03-20 00:10:00,156.444,156.446,156.438,156.446,47700000.0
2007-03-20 00:11:00,156.433,156.451,156.433,156.441,37900000.0
2007-03-20 00:12:00,156.442,156.442,156.429,156.438,40800001.0
2007-03-20 00:13:00,156.44,156.447,156.439,156.44,145499996.0
2007-03-20 00:14:00,156.443,156.45,156.443,156.443,50100000.0
2007-03-20 00:15:00,156.444,156.454,156.431,156.445,104100000.0
2007-03-20 00:16:00,156.442,156.456,156.438,156.444,129499998.0
2007-03-20 00:17:00,156.443,156.45,156.428,156.429,77499998.0
2007-03-20 00:18:00,156.425,156.442,156.425,156.425,50799999.0
2007-03-20 00:19:00,156.426,156.428,156.419,156.426,77200002.0
2007-03-20 00:20:00,156.43,156.44,156.392,156.392,131199997.0
2007-03-20 00:21:00,156.36,156.36,156.322,156.322,99800000.0
2007-03-20 00:22:00,156.303,156.304,156.295,156.299,90099999.0
2007-03-20 00:23:00,156.334,156.334,156.289,156.291,58700000.0
2007-03-20 00:24:00,156.289,156.289,156.255,156.255,83599999.0
2007-03-20 00:25:00,156.27,156.275,156.255,156.26,158199999.0
2007-03-20 00:26:00,156.268,156.273,156.252,156.252,44200000.0
2007-03-20 00:27:00,156.225,156.225,156.185,156.189,44299999.0
2007-03-20 00:28:00,156.196,156.248,156.196,156.222,69200000.0
2007-03-20 00:29:00,156.236,156.236,156.195,156.195,46400000.0
2007-03-20 00:30:00,156.199,156.224,156.195,156.195,121300001.0
2007-03-20 00:31:00,156.184,156.188,156.169,156.169,43500000.0
2007-03-20 00:32:00,156.158,156.177,156.155,156.17,115099999.0
2007-03-20 00:33:00,156.165,156.167,156.155,156.165,37600000.0
2007-03-20 00:34:00,156.156,156.179,156.156,156.164,78600000.0
2007-03-20 00:35:00,156.165,156.19,156.165,156.19,94900000.0
2007-03-20 00:36:00,156.185,156.187,156.177,156.183,64900000.0
2007-03-20 00:37:00,156.189,156.216,156.189,156.21,95799999.0
2007-03-20 00:38:00,156.198,156.2,156.179,156.179,131699998.0
2007-03-20 00:39:00,156.157,156.157,156.096,156.103,90699998.0
2007-03-20 00:40:00,156.099,156.12,156.087,156.12,107499999.0
2007-03-20 00:41:00,156.15,156.167,156.15,156.15,38800000.0
2007-03-20 00:42:00,156.135,156.145,156.135,156.14,96399998.0
2007-03-20 00:43:00,156.15,156.153,156.134,156.153,153599997.0
2007-03-20 00:44:00,156.155,156.155,156.135,156.14,139300002.0
2007-03-20 00:45:00,156.143,156.169,156.143,156.167,76400000.0
2007-03-20 00:46:00,156.16,156.16,156.137,156.137,25700000.0
2007-03-20 00:47:00,156.139,156.143,156.134,156.136,65600000.0
2007-03-20 00:48:00,156.147,156.172,156.147,156.172,140899999.0
2007-03-20 00:49:00,156.172,156.181,156.168,156.178,121499999.0
2007-03-20 00:50:00,156.175,156.183,156.15,156.183,75899999.0
2007-03-20 00:51:00,156.196,156.214,156.183,156.214,40800001.0
2007-03-20 00:52:00,156.223,156.242,156.223,156.235,90300000.0
2007-03-20 00:53:00,156.232,156.232,156.226,156.232,77299999.0
2007-03-20 00:54:00,156.239,156.248,156.227,156.227,57099999.0
2007-03-20 00:55:00,156.217,156.241,156.209,156.241,51500000.0
2007-03-20 00:56:00,156.252,156.27,156.252,156.253,138199997.0
2007-03-20 00:57:00,156.245,156.251,156.238,156.238,68800000.0
2007-03-20 00:58:00,156.245,156.256,156.243,156.249,123099998.0
2007-03-20 00:59:00,156.25,156.255,156.245,156.245,42400000.0
2007-03-20 01:00:00,156.25,156.304,156.25,156.303,55700000.0
2007-03-20 01:01:00,156.326,156.352,156.326,156.327,15900000.0
2007-03-20 01:02:00,156.328,156.332,156.323,156.327,91099999.0
2007-03-20 01:03:00,156.31,156.322,156.303,156.309,109900001.0
2007-03-20 01:04:00,156.304,156.355,156.304,156.355,104300000.0
2007-03-20 01:05:00,156.355,156.371,156.347,156.354,65400002.0
2007-03-20 01:06:00,156.346,156.346,156.341,156.341,35100001.0
2007-03-20 01:07:00,156.342,156.347,156.338,156.341,108700002.0
2007-03-20 01:08:00,156.347,156.363,156.347,156.363,82899998.0
2007-03-20 01:09:00,156.366,156.366,156.353,156.365,53600000.0
2007-03-20 01:10:00,156.369,156.377,156.362,156.377,90700000.0
2007-03-20 01:11:00,156.376,156.38,156.375,156.378,53600000.0
2007-03-20 01:12:00,156.383,156.383,156.368,156.378,109200000.0
2007-03-20 01:13:00,156.381,156.395,156.376,156.395,67700000.0
2007-03-20 01:14:00,156.408,156.424,156.408,156.416,26400000.0
2007-03-20 01:15:00,156.43,156.43,156.416,156.418,84700001.0
2007-03-20 01:16:00,156.427,156.44,156.421,156.435,116100002.0
2007-03-20 01:17:00,156.431,156.45,156.428,156.428,125000000.0
2007-03-20 01:18:00,156.439,156.439,156.399,156.399,123899998.0
2007-03-20 01:19:00,156.394,156.408,156.394,156.404,63999999.0
2007-03-20 01:20:00,156.412,156.415,156.4,156.404,63300000.0
2007-03-20 01:21:00,156.393,156.43,156.393,156.398,91100001.0
2007-03-20 01:22:00,156.409,156.424,156.409,156.415,52399999.0
2007-03-20 01:23:00,156.403,156.404,156.381,156.397,59400001.0
2007-03-20 01:24:00,156.407,156.431,156.407,156.418,57799999.0
2007-03-20 01:25:00,156.447,156.47,156.447,156.469,50400000.0
2007-03-20 01:26:00,156.461,156.466,156.448,156.461,111700000.0
2007-03-20 01:27:00,156.465,156.465,156.458,156.46,56500000.0
2007-03-20 01:28:00,156.458,156.461,156.456,156.458,61900001.0
2007-03-20 01:29:00,156.451,156.451,156.426,156.426,97799998.0
2007-03-20 01:30:00,156.413,156.413,156.381,156.39,164200001.0
2007-03-20 01:31:00,156.373,156.393,156.365,156.37,99899999.0
2007-03-20 01:32:00,156.367,156.396,156.367,156.396,61099999.0
2007-03-20 01:33:00,156.397,156.426,156.397,156.426,74200000.0
2007-03-20 01:34:00,156.441,156.441,156.417,156.423,164099999.0
2007-03-20 01:35:00,156.432,156.443,156.424,156.443,109499999.0
2007-03-20 01:36:00,156.442,156.453,156.442,156.45,58700001.0
2007-03-20 01:37:00,156.459,156.483,156.459,156.472,75100001.0
2007-03-20 01:38:00,156.474,156.487,156.474,156.487,104700002.0
2007-03-20 01:39:00,156.492,156.492,156.465,156.484,104700000.0
2007-03-20 01:40:00,156.485,156.485,156.47,156.48,108700000.0
2007-03-20 01:41:00,156.48,156.485,156.48,156.48,44700000.0
2007-03-20 01:42:00,156.487,156.494,156.481,156.49,121599998.0
2007-03-20 01:43:00,156.493,156.496,156.48,156.48,154600002.0
2007-03-20 01:44:00,156.483,156.499,156.482,156.482,59200000.0
2007-03-20 01:45:00,156.497,156.504,156.489,156.504,81499999.0
2007-03-20 01:46:00,156.522,156.556,156.522,156.556,56000000.0
2007-03-20 01:47:00,156.544,156.548,156.516,156.522,70900001.0
2007-03-20 01:48:00,156.511,156.526,156.505,156.526,154399998.0
2007-03-20 01:49:00,156.527,156.552,156.523,156.551,88700001.0
2007-03-20 01:50:00,156.541,156.553,156.537,156.552,123500000.0
2007-03-20 01:51:00,156.549,156.6,156.549,156.6,72600001.0
2007-03-20 01:52:00,156.627,156.636,156.603,156.607,113900003.0
2007-03-20 01:53:00,156.604,156.609,156.576,156.576,119699999.0
2007-03-20 01:54:00,156.57,156.572,156.555,156.555,64900001.0
2007-03-20 01:55:00,156.565,156.576,156.557,156.576,46600000.0
2007-03-20 01:56:00,156.595,156.596,156.559,156.568,115800000.0
2007-03-20 01:57:00,156.558,156.558,156.536,156.551,152299999.0
2007-03-20 01:58:00,156.561,156.561,156.538,156.54,110600000.0
2007-03-20 01:59:00,156.556,156.575,156.556,156.569,89299998.0
2007-03-20 02:00:00,156.571,156.573,156.553,156.557,115499998.0
2007-03-20 02:01:00,156.565,156.57,156.557,156.569,71500000.0
2007-03-20 02:02:00,156.57,156.57,156.554,156.561,118399999.0
2007-03-20 02:03:00,156.57,156.576,156.568,156.568,127699997.0
2007-03-20 02:04:00,156.561,156.572,156.556,156.56,95900001.0
2007-03-20 02:05:00,156.548,156.558,156.546,156.552,88899999.0
2007-03-20 02:06:00,156.562,156.577,156.562,156.572,49200000.0
2007-03-20 02:07:00,156.569,156.577,156.561,156.565,196899997.0
2007-03-20 02:08:00,156.555,156.555,156.524,156.527,71799999.0
2007-03-20 02:09:00,156.536,156.545,156.533,156.545,76000000.0
2007-03-20 02:10:00,156.546,156.557,156.546,156.557,98000000.0
2007-03-20 02:11:00,156.564,156.575,156.564,156.575,63599998.0
2007-03-20 02:12:00,156.555,156.555,156.521,156.521,214299999.0
2007-03-20 02:13:00,156.527,156.552,156.525,156.542,125200001.0
2007-03-20 02:14:00,156.54,156.556,156.54,156.551,166999999.0
2007-03-20 02:15:00,156.547,156.547,156.532,156.532,112100003.0
2007-03-20 02:16:00,156.516,156.525,156.51,156.525,30700000.0
2007-03-20 02:17:00,156.531,156.531,156.513,156.513,59100000.0
2007-03-20 02:18:00,156.509,156.51,156.504,156.507,114800000.0
2007-03-20 02:19:00,156.502,156.509,156.481,156.486,93399997.0
2007-03-20 02:20:00,156.492,156.503,156.48,156.48,76400000.0
2007-03-20 02:21:00,156.471,156.471,156.44,156.44,69600000.0
2007-03-20 02:22:00,156.433,156.442,156.422,156.438,115099999.0
2007-03-20 02:23:00,156.438,156.474,156.436,156.473,57600001.0
2007-03-20 02:24:00,156.475,156.492,156.465,156.487,146600002.0
2007-03-20 02:25:00,156.473,156.494,156.473,156.492,82500001.0
2007-03-20 02:26:00,156.496,156.527,156.496,156.527,64400000.0
2007-03-20 02:27:00,156.532,156.54,156.514,156.525,118399999.0
2007-03-20 02:28:00,156.534,156.552,156.534,156.552,93599998.0
2007-03-20 02:29:00,156.553,156.581,156.552,156.581,154500001.0
2007-03-20 02:30:00,156.586,156.596,156.573,156.587,221499996.0
2007-03-20 02:31:00,156.602,156.611,156.593,156.596,107800003.0
2007-03-20 02:32:00,156.587,156.587,156.573,156.573,115000000.0
2007-03-20 02:33:00,156.566,156.573,156.564,156.573,62899999.0
2007-03-20 02:34:00,156.57,156.573,156.568,156.571,153399999.0
2007-03-20 02:35:00,156.56,156.56,156.541,156.555,40799999.0
2007-03-20 02:36:00,156.557,156.577,156.557,156.562,78300000.0
2007-03-20 02:37:00,156.568,156.582,156.568,156.576,109200001.0
2007-03-20 02:38:00,156.584,156.612,156.584,156.608,34500000.0
2007-03-20 02:39:00,156.624,156.653,156.624,156.646,45699999.0
2007-03-20 02:40:00,156.649,156.65,156.609,156.62,103099999.0
2007-03-20 02:41:00,156.62,156.65,156.62,156.632,111600001.0
2007-03-20 02:42:00,156.647,156.649,156.627,156.638,76399998.0
2007-03-20 02:43:00,156.64,156.654,156.64,156.651,147300003.0
2007-03-20 02:44:00,156.653,156.655,156.636,156.655,191100000.0
2007-03-20 02:45:00,156.649,156.657,156.649,156.651,58300000.0
2007-03-20 02:46:00,156.656,156.668,156.656,156.66,98200000.0
2007-03-20 02:47:00,156.672,156.685,156.662,156.685,43200000.0
2007-03-20 02:48:00,156.692,156.693,156.654,156.654,71599998.0
2007-03-20 02:49:00,156.638,156.648,156.619,156.648,89499999.0
2007-03-20 02:50:00,156.645,156.651,156.628,156.642,67200001.0
2007-03-20 02:51:00,156.652,156.671,156.652,156.66,124899999.0
2007-03-20 02:52:00,156.675,156.69,156.675,156.68,135900001.0
2007-03-20 02:53:00,156.68,156.702,156.68,156.701,69599999.0
2007-03-20 02:54:00,156.712,156.768,156.712,156.768,26900000.0
2007-03-20 02:55:00,156.767,156.779,156.731,156.732,107900000.0
2007-03-20 02:56:00,156.745,156.745,156.719,156.732,82700000.0
2007-03-20 02:57:00,156.751,156.763,156.742,156.742,61600001.0
2007-03-20 02:58:00,156.742,156.772,156.734,156.772,137200000.0
2007-03-20 02:59:00,156.771,156.771,156.754,156.768,105000000.0
2007-03-20 03:00:00,156.77,156.784,156.764,156.764,140599998.0
2007-03-20 03:01:00,156.756,156.756,156.733,156.751,76799999.0
2007-03-20 03:02:00,156.749,156.829,156.741,156.829,124500001.0
2007-03-20 03:03:00,156.841,156.851,156.824,156.84,99399998.0
2007-03-20 03:04:00,156.818,156.891,156.797,156.891,79499999.0
2007-03-20 03:05:00,156.913,156.913,156.788,156.792,107500002.0
2007-03-20 03:06:00,156.778,156.809,156.752,156.809,112100002.0
2007-03-20 03:07:00,156.811,156.825,156.791,156.807,84800000.0
2007-03-20 03:08:00,156.787,156.811,156.784,156.811,76199999.0
2007-03-20 03:09:00,156.817,156.817,156.748,156.748,131099999.0
2007-03-20 03:10:00,156.73,156.766,156.715,156.753,120400001.0
2007-03-20 03:11:00,156.75,156.766,156.734,156.766,95400000.0
2007-03-20 03:12:00,156.773,156.773,156.729,156.729,118800003.0
2007-03-20 03:13:00,156.735,156.735,156.686,156.686,127899999.0
2007-03-20 03:14:00,156.682,156.761,156.682,156.761,52000000.0
2007-03-20 03:15:00,156.773,156.774,156.744,156.759,202799999.0
2007-03-20 03:16:00,156.762,156.785,156.751,156.785,114600001.0
2007-03-20 03:17:00,156.798,156.798,156.704,156.71,89700000.0
2007-03-20 03:18:00,156.708,156.724,156.696,156.708,36900000.0
2007-03-20 03:19:00,156.718,156.718,156.712,156.714,108600000.0
2007-03-20 03:20:00,156.719,156.724,156.695,156.695,78400000.0
2007-03-20 03:21:00,156.695,156.698,156.656,156.656,82400000.0
2007-03-20 03:22:00,156.652,156.662,156.61,156.662,103899999.0
2007-03-20 03:23:00,156.642,156.679,156.637,156.669,94200000.0
2007-03-20 03:24:00,156.666,156.666,156.649,156.658,105500000.0
2007-03-20 03:25:00,156.665,156.698,156.665,156.696,141199999.0
2007-03-20 03:26:00,156.706,156.706,156.683,156.683,51599999.0
2007-03-20 03:27:00,156.675,156.675,156.661,156.666,114000000.0
2007-03-20 03:28:00,156.655,156.656,156.648,156.656,57700000.0
2007-03-20 03:29:00,156.655,156.657,156.644,156.657,133899997.0
2007-03-20 03:30:00,156.656,156.68,156.656,156.68,81600000.0
2007-03-20 03:31:00,156.687,156.702,156.687,156.701,93999999.0
2007-03-20 03:32:00,156.688,156.688,156.661,156.676,167000002.0
2007-03-20 03:33:00,156.672,156.672,156.636,156.649,56800000.0
2007-03-20 03:34:00,156.65,156.657,156.628,156.634,132499998.0
2007-03-20 03:35:00,156.626,156.639,156.618,156.626,64500000.0
2007-03-20 03:36:00,156.638,156.683,156.638,156.674,76200000.0
2007-03-20 03:37:00,156.681,156.681,156.653,156.655,139700001.0
2007-03-20 03:38:00,156.651,156.657,156.629,156.629,176600002.0
2007-03-20 03:39:00,156.639,156.669,156.637,156.669,94000003.0
2007-03-20 03:40:00,156.663,156.665,156.651,156.665,152599997.0
2007-03-20 03:41:00,156.663,156.676,156.663,156.676,40800001.0
2007-03-20 03:42:00,156.668,156.685,156.668,156.684,84500000.0
2007-03-20 03:43:00,156.701,156.709,156.686,156.701,119099997.0
2007-03-20 03:44:00,156.708,156.71,156.702,156.71,84200000.0
2007-03-20 03:45:00,156.71,156.71,156.689,156.689,49100000.0
2007-03-20 03:46:00,156.693,156.716,156.693,156.716,122900000.0
2007-03-20 03:47:00,156.708,156.721,156.708,156.711,61600001.0
2007-03-20 03:48:00,156.709,156.709,156.695,156.697,90699997.0
2007-03-20 03:49:00,156.706,156.706,156.704,156.704,5300000.0
2007-03-20 03:50:00,156.688,156.701,156.684,156.684,123100000.0
2007-03-20 03:51:00,156.683,156.687,156.674,156.687,67699999.0
2007-03-20 03:52:00,156.686,156.688,156.613,156.613,59100000.0
2007-03-20 03:53:00,156.617,156.626,156.599,156.621,202899997.0
2007-03-20 03:54:00,156.623,156.623,156.587,156.587,60800000.0
2007-03-20 03:55:00,156.594,156.629,156.594,156.628,53600000.0
2007-03-20 03:56:00,156.637,156.668,156.637,156.668,128500000.0
2007-03-20 03:57:00,156.688,156.69,156.67,156.67,87600001.0
2007-03-20 03:58:00,156.663,156.664,156.656,156.66,70500000.0
2007-03-20 03:59:00,156.651,156.652,156.642,156.643,38700000.0
2007-03-20 04:00:00,156.64,156.644,156.635,156.635,71199998.0
2007-03-20 04:01:00,156.626,156.638,156.605,156.619,83000000.0
2007-03-20 04:02:00,156.612,156.615,156.587,156.597,126299997.0
2007-03-20 04:03:00,156.614,156.638,156.614,156.614,97899999.0
2007-03-20 04:04:00,156.617,156.642,156.617,156.629,62900001.0
2007-03-20 04:05:00,156.621,156.621,156.598,156.601,154100002.0
2007-03-20 04:06:00,156.603,156.603,156.592,156.592,93400002.0
2007-03-20 04:07:00,156.6,156.605,156.598,156.601,70700001.0
2007-03-20 04:08:00,156.608,156.608,156.6,156.603,128600000.0
2007-03-20 04:09:00,156.593,156.596,156.579,156.59,101200000.0
2007-03-20 04:10:00,156.585,156.585,156.575,156.58,94999998.0
2007-03-20 04:11:00,156.579,156.589,156.579,156.585,88900000.0
2007-03-20 04:12:00,156.581,156.599,156.581,156.593,51900000.0
2007-03-20 04:13:00,156.598,156.613,156.598,156.613,54399999.0
2007-03-20 04:14:00,156.614,156.614,156.602,156.602,36800000.0
2007-03-20 04:15:00,156.596,156.612,156.59,156.6,95100002.0
2007-03-20 04:16:00,156.592,156.599,156.585,156.585,98800001.0
2007-03-20 04:17:00,156.588,156.59,156.581,156.589,78700001.0
2007-03-20 04:18:00,156.582,156.596,156.582,156.591,22900000.0
2007-03-20 04:19:00,156.595,156.595,156.554,156.557,33100000.0
2007-03-20 04:20:00,156.566,156.566,156.546,156.546,171600000.0
2007-03-20 04:21:00,156.542,156.549,156.541,156.542,62000000.0
2007-03-20 04:22:00,156.532,156.552,156.528,156.538,161200000.0
2007-03-20 04:23:00,156.531,156.551,156.523,156.551,124100002.0
2007-03-20 04:24:00,156.548,156.565,156.54,156.565,50800001.0
2007-03-20 04:25:00,156.562,156.564,156.555,156.559,144300000.0
2007-03-20 04:26:00,156.553,156.553,156.535,156.539,27900000.0
2007-03-20 04:27:00,156.552,156.587,156.552,156.58,41300000.0
2007-03-20 04:28:00,156.584,156.596,156.584,156.596,76000000.0
2007-03-20 04:29:00,156.588,156.588,156.567,156.571,154699998.0
2007-03-20 04:30:00,156.577,156.577,156.561,156.566,104500002.0
2007-03-20 04:31:00,156.572,156.578,156.561,156.568,154099997.0
2007-03-20 04:32:00,156.57,156.572,156.558,156.572,116599999.0
2007-03-20 04:33:00,156.578,156.584,156.571,156.577,50600000.0
2007-03-20 04:34:00,156.581,156.591,156.581,156.59,106200001.0
2007-03-20 04:35:00,156.588,156.609,156.578,156.609,107600000.0
2007-03-20 04:36:00,156.603,156.605,156.596,156.596,152200000.0
2007-03-20 04:37:00,156.594,156.594,156.586,156.59,59700001.0
2007-03-20 04:38:00,156.59,156.59,156.573,156.573,35800000.0
2007-03-20 04:39:00,156.575,156.585,156.562,156.562,156700002.0
2007-03-20 04:40:00,156.572,156.581,156.565,156.581,91699999.0
2007-03-20 04:41:00,156.583,156.583,156.569,156.576,47500000.0
2007-03-20 04:42:00,156.558,156.558,156.524,156.524,27600000.0
2007-03-20 04:43:00,156.533,156.536,156.514,156.519,64500000.0
2007-03-20 04:44:00,156.519,156.523,156.503,156.508,79300000.0
2007-03-20 04:45:00,156.514,156.514,156.496,156.496,90999997.0
2007-03-20 04:46:00,156.481,156.481,156.463,156.463,19200000.0
2007-03-20 04:47:00,156.459,156.476,156.454,156.476,41000000.0
2007-03-20 04:48:00,156.487,156.487,156.472,156.472,24700000.0
2007-03-20 04:49:00,156.461,156.475,156.455,156.475,56600000.0
2007-03-20 04:50:00,156.463,156.468,156.441,156.468,111400000.0
2007-03-20 04:51:00,156.468,156.475,156.464,156.464,146800002.0
2007-03-20 04:52:00,156.465,156.497,156.465,156.465,147900001.0
2007-03-20 04:53:00,156.459,156.459,156.445,156.452,95200000.0
2007-03-20 04:54:00,156.465,156.484,156.465,156.469,93900000.0
2007-03-20 04:55:00,156.461,156.461,156.439,156.439,88000002.0
2007-03-20 04:56:00,156.443,156.481,156.443,156.48,90900001.0
2007-03-20 04:57:00,156.48,156.502,156.48,156.5,66300001.0
2007-03-20 04:58:00,156.493,156.493,156.487,156.487,20000000.0
2007-03-20 04:59:00,156.489,156.503,156.489,156.499,79800000.0
2007-03-20 05:00:00,156.497,156.499,156.486,156.487,110500002.0
2007-03-20 05:01:00,156.484,156.492,156.458,156.458,59000000.0
2007-03-20 05:02:00,156.441,156.444,156.441,156.444,15600000.0
2007-03-20 05:03:00,156.442,156.448,156.429,156.442,47200000.0
2007-03-20 05:04:00,156.45,156.474,156.447,156.474,232799996.0
2007-03-20 05:05:00,156.491,156.507,156.491,156.507,60400001.0
2007-03-20 05:06:00,156.497,156.505,156.497,156.5,71400001.0
2007-03-20 05:07:00,156.495,156.503,156.495,156.502,54699999.0
2007-03-20 05:08:00,156.507,156.515,156.499,156.515,110199999.0
2007-03-20 05:09:00,156.521,156.521,156.504,156.515,90200001.0
2007-03-20 05:10:00,156.515,156.543,156.515,156.543,116699999.0
2007-03-20 05:11:00,156.552,156.57,156.534,156.57,79600000.0
2007-03-20 05:12:00,156.566,156.577,156.566,156.577,48600000.0
2007-03-20 05:13:00,156.573,156.591,156.57,156.591,50100000.0
2007-03-20 05:14:00,156.591,156.591,156.573,156.573,92299999.0
2007-03-20 05:15:00,156.578,156.583,156.575,156.575,79900000.0
2007-03-20 05:16:00,156.573,156.618,156.573,156.618,78299999.0
2007-03-20 05:17:00,156.622,156.654,156.622,156.622,95800000.0
2007-03-20 05:18:00,156.619,156.633,156.619,156.633,44800000.0
2007-03-20 05:19:00,156.636,156.636,156.626,156.63,62300001.0
2007-03-20 05:20:00,156.633,156.633,156.596,156.6,114500001.0
2007-03-20 05:21:00,156.603,156.62,156.594,156.594,158300004.0
2007-03-20 05:22:00,156.599,156.603,156.594,156.602,112800000.0
2007-03-20 05:23:00,156.583,156.593,156.576,156.58,52500000.0
2007-03-20 05:24:00,156.573,156.581,156.566,156.575,87100001.0
2007-03-20 05:25:00,156.579,156.585,156.575,156.585,64000000.0
2007-03-20 05:26:00,156.588,156.608,156.587,156.603,72200001.0
2007-03-20 05:27:00,156.607,156.62,156.605,156.62,90100000.0
2007-03-20 05:28:00,156.629,156.647,156.626,156.633,160199998.0
2007-03-20 05:29:00,156.632,156.632,156.613,156.618,93499998.0
2007-03-20 05:30:00,156.608,156.608,156.608,156.608,20000000.0
2007-03-20 05:31:00,156.588,156.594,156.57,156.594,97799999.0
2007-03-20 05:32:00,156.605,156.605,156.587,156.587,30700000.0
2007-03-20 05:33:00,156.593,156.6,156.585,156.6,54500000.0
2007-03-20 05:34:00,156.588,156.597,156.585,156.597,108100002.0
2007-03-20 05:35:00,156.601,156.614,156.601,156.614,30899999.0
2007-03-20 05:36:00,156.619,156.631,156.619,156.631,5600000.0
2007-03-20 05:37:00,156.619,156.637,156.618,156.622,123399999.0
2007-03-20 05:38:00,156.61,156.61,156.588,156.589,40000000.0
2007-03-20 05:39:00,156.589,156.621,156.589,156.603,76000000.0
2007-03-20 05:40:00,156.625,156.635,156.621,156.635,58400000.0
2007-03-20 05:41:00,156.626,156.626,156.613,156.613,126199997.0
2007-03-20 05:42:00,156.619,156.619,156.603,156.607,107199998.0
2007-03-20 05:43:00,156.61,156.61,156.577,156.577,15200000.0
2007-03-20 05:44:00,156.57,156.57,156.543,156.545,54700000.0
2007-03-20 05:45:00,156.552,156.579,156.552,156.579,69600000.0
2007-03-20 05:46:00,156.566,156.566,156.55,156.55,32800000.0
2007-03-20 05:47:00,156.547,156.561,156.547,156.558,62700000.0
2007-03-20 05:48:00,156.551,156.558,156.543,156.558,117699999.0
2007-03-20 05:49:00,156.561,156.561,156.542,156.552,61800000.0
2007-03-20 05:50:00,156.555,156.56,156.541,156.558,102800002.0
2007-03-20 05:51:00,156.549,156.553,156.535,156.535,105400001.0
2007-03-20 05:52:00,156.525,156.539,156.525,156.535,86999999.0
2007-03-20 05:53:00,156.54,156.545,156.535,156.538,133099998.0
2007-03-20 05:54:00,156.546,156.565,156.546,156.565,47600001.0
2007-03-20 05:55:00,156.566,156.566,156.554,156.559,39700000.0
2007-03-20 05:56:00,156.557,156.571,156.553,156.571,69800000.0
2007-03-20 05:57:00,156.569,156.578,156.565,156.567,137499999.0
2007-03-20 05:58:00,156.566,156.566,156.549,156.552,101800000.0
2007-03-20 05:59:00,156.546,156.554,156.539,156.542,197400003.0
2007-03-20 06:00:00,156.535,156.553,156.534,156.542,137700001.0
2007-03-20 06:01:00,156.537,156.538,156.532,156.535,70299999.0
2007-03-20 06:02:00,156.533,156.552,156.531,156.547,117599998.0
2007-03-20 06:03:00,156.554,156.572,156.554,156.555,180399999.0
2007-03-20 06:04:00,156.562,156.569,156.555,156.566,102100000.0
2007-03-20 06:05:00,156.566,156.567,156.548,156.564,148700004.0
2007-03-20 06:06:00,156.563,156.572,156.56,156.569,122900002.0
2007-03-20 06:07:00,156.565,156.572,156.56,156.56,91200000.0
2007-03-20 06:08:00,156.573,156.577,156.558,156.565,44800000.0
2007-03-20 06:09:00,156.548,156.57,156.548,156.57,65000000.0
2007-03-20 06:10:00,156.568,156.591,156.563,156.59,61899999.0
2007-03-20 06:11:00,156.598,156.606,156.594,156.594,121799999.0
2007-03-20 06:12:00,156.585,156.585,156.58,156.582,31800000.0
2007-03-20 06:13:00,156.574,156.597,156.571,156.586,138999999.0
2007-03-20 06:14:00,156.595,156.595,156.588,156.591,158700000.0
2007-03-20 06:15:00,156.603,156.606,156.59,156.594,43100000.0
2007-03-20 06:16:00,156.604,156.617,156.598,156.598,44100000.0
2007-03-20 06:17:00,156.592,156.608,156.589,156.599,129300001.0
2007-03-20 06:18:00,156.589,156.599,156.589,156.597,45000001.0
2007-03-20 06:19:00,156.607,156.613,156.598,156.6,133399998.0
2007-03-20 06:20:00,156.573,156.598,156.56,156.584,124300002.0
2007-03-20 06:21:00,156.604,156.606,156.604,156.606,36700000.0
2007-03-20 06:22:00,156.602,156.602,156.589,156.59,75900001.0
2007-03-20 06:23:00,156.595,156.602,156.583,156.593,218900001.0
2007-03-20 06:24:00,156.594,156.596,156.594,156.596,54299999.0
2007-03-20 06:25:00,156.605,156.605,156.595,156.6,41800000.0
2007-03-20 06:26:00,156.6,156.6,156.6,156.6,41800000.0
2007-03-20 06:27:00,156.602,156.602,156.588,156.597,74100000.0
2007-03-20 06:28:00,156.602,156.617,156.6,156.602,70799999.0
2007-03-20 06:29:00,156.614,156.62,156.607,156.613,94900000.0
2007-03-20 06:30:00,156.625,156.625,156.596,156.596,116000002.0
2007-03-20 06:31:00,156.602,156.612,156.601,156.601,94999999.0
2007-03-20 06:32:00,156.6,156.607,156.6,156.607,86999999.0
2007-03-20 06:33:00,156.605,156.605,156.576,156.576,50100000.0
2007-03-20 06:34:00,156.557,156.564,156.549,156.564,170599999.0
2007-03-20 06:35:00,156.557,156.558,156.552,156.552,31900000.0
2007-03-20 06:36:00,156.547,156.558,156.517,156.517,81000000.0
2007-03-20 06:37:00,156.517,156.554,156.517,156.554,66200000.0
2007-03-20 06:38:00,156.54,156.54,156.521,156.524,63199999.0
2007-03-20 06:39:00,156.541,156.541,156.521,156.535,76900001.0
2007-03-20 06:40:00,156.53,156.54,156.53,156.53,135699996.0
2007-03-20 06:41:00,156.53,156.535,156.522,156.524,126399999.0
2007-03-20 06:42:00,156.525,156.529,156.52,156.525,117000000.0
2007-03-20 06:43:00,156.526,156.526,156.503,156.514,167999998.0
2007-03-20 06:44:00,156.517,156.517,156.495,156.495,107900000.0
2007-03-20 06:45:00,156.507,156.508,156.507,156.508,6700000.0
2007-03-20 06:46:00,156.516,156.524,156.506,156.512,138799999.0
2007-03-20 06:47:00,156.52,156.531,156.52,156.524,86999999.0
2007-03-20 06:48:00,156.523,156.523,156.518,156.52,89900000.0
2007-03-20 06:49:00,156.52,156.53,156.509,156.515,161400000.0
2007-03-20 06:50:00,156.53,156.576,156.528,156.576,52799999.0
2007-03-20 06:51:00,156.582,156.582,156.553,156.56,134799998.0
2007-03-20 06:52:00,156.561,156.57,156.549,156.549,117900004.0
2007-03-20 06:53:00,156.562,156.587,156.562,156.575,85600000.0
2007-03-20 06:54:00,156.575,156.577,156.565,156.565,46200000.0
2007-03-20 06:55:00,156.569,156.59,156.569,156.586,107700001.0
2007-03-20 06:56:00,156.592,156.592,156.579,156.582,89599999.0
2007-03-20 06:57:00,156.583,156.587,156.578,156.582,74699999.0
2007-03-20 06:58:00,156.578,156.592,156.573,156.592,97599997.0
2007-03-20 06:59:00,156.594,156.594,156.577,156.577,97499999.0
2007-03-20 07:00:00,156.582,156.588,156.572,156.572,95699999.0
2007-03-20 07:01:00,156.563,156.575,156.563,156.57,112800002.0
2007-03-20 07:02:00,156.565,156.568,156.557,156.557,165299997.0
2007-03-20 07:03:00,156.56,156.56,156.555,156.56,189400001.0
2007-03-20 07:04:00,156.566,156.571,156.558,156.56,67000000.0
2007-03-20 07:05:00,156.55,156.571,156.55,156.567,111400000.0
2007-03-20 07:06:00,156.568,156.568,156.559,156.566,57000000.0
2007-03-20 07:07:00,156.575,156.575,156.57,156.57,63499998.0
2007-03-20 07:08:00,156.569,156.578,156.563,156.57,155700000.0
2007-03-20 07:09:00,156.57,156.578,156.57,156.57,54899998.0
2007-03-20 07:10:00,156.578,156.582,156.576,156.582,20000000.0
2007-03-20 07:11:00,156.577,156.577,156.565,156.569,120799998.0
2007-03-20 07:12:00,156.572,156.575,156.565,156.568,41400000.0
2007-03-20 07:13:00,156.587,156.632,156.587,156.63,57999999.0
2007-03-20 07:14:00,156.615,156.626,156.605,156.605,112700000.0
2007-03-20 07:15:00,156.597,156.62,156.597,156.62,81800000.0
2007-03-20 07:16:00,156.625,156.638,156.625,156.625,123800002.0
2007-03-20 07:17:00,156.622,156.658,156.622,156.658,88700002.0
2007-03-20 07:18:00,156.654,156.654,156.634,156.634,112400000.0
2007-03-20 07:19:00,156.615,156.631,156.608,156.611,73799999.0
2007-03-20 07:20:00,156.589,156.61,156.589,156.61,44399999.0
2007-03-20 07:21:00,156.609,156.617,156.592,156.592,78300000.0
2007-03-20 07:22:00,156.59,156.602,156.581,156.581,60200000.0
2007-03-20 07:23:00,156.59,156.595,156.59,156.591,95800002.0
2007-03-20 07:24:00,156.585,156.615,156.585,156.615,59900001.0
2007-03-20 07:25:00,156.618,156.622,156.613,156.614,69600000.0
2007-03-20 07:26:00,156.619,156.621,156.61,156.61,127299999.0
2007-03-20 07:27:00,156.608,156.612,156.601,156.608,105499998.0
2007-03-20 07:28:00,156.619,156.631,156.617,156.63,137500000.0
2007-03-20 07:29:00,156.627,156.655,156.627,156.655,72199999.0
2007-03-20 07:30:00,156.655,156.659,156.652,156.659,67199999.0
2007-03-20 07:31:00,156.664,156.668,156.664,156.668,14900000.0
2007-03-20 07:32:00,156.671,156.671,156.655,156.66,24300000.0
2007-03-20 07:33:00,156.662,156.677,156.662,156.677,55000001.0
2007-03-20 07:34:00,156.681,156.706,156.681,156.706,140299998.0
2007-03-20 07:35:00,156.702,156.712,156.696,156.705,56200000.0
2007-03-20 07:36:00,156.712,156.717,156.708,156.711,146100001.0
2007-03-20 07:37:00,156.706,156.712,156.697,156.697,125500000.0
2007-03-20 07:38:00,156.695,156.695,156.685,156.685,65000000.0
2007-03-20 07:39:00,156.695,156.703,156.687,156.692,93899999.0
2007-03-20 07:40:00,156.677,156.694,156.677,156.69,104600001.0
2007-03-20 07:41:00,156.685,156.689,156.67,156.67,125599999.0
2007-03-20 07:42:00,156.666,156.681,156.666,156.681,16500000.0
2007-03-20 07:43:00,156.686,156.72,156.686,156.712,103500000.0
2007-03-20 07:44:00,156.722,156.73,156.716,156.716,45400000.0
2007-03-20 07:45:00,156.713,156.738,156.713,156.725,97700001.0
2007-03-20 07:46:00,156.73,156.736,156.721,156.721,129399998.0
2007-03-20 07:47:00,156.721,156.728,156.716,156.728,123800001.0
2007-03-20 07:48:00,156.716,156.723,156.703,156.704,77100000.0
2007-03-20 07:49:00,156.7,156.708,156.694,156.708,91600001.0
2007-03-20 07:50:00,156.712,156.716,156.693,156.705,88400001.0
2007-03-20 07:51:00,156.705,156.722,156.705,156.713,75500000.0
2007-03-20 07:52:00,156.706,156.712,156.693,156.695,157800001.0
2007-03-20 07:53:00,156.698,156.71,156.695,156.71,74899998.0
2007-03-20 07:54:00,156.72,156.722,156.695,156.697,125899998.0
2007-03-20 07:55:00,156.705,156.716,156.69,156.695,95099998.0
2007-03-20 07:56:00,156.683,156.683,156.658,156.658,60200000.0
2007-03-20 07:57:00,156.677,156.682,156.666,156.666,150700000.0
2007-03-20 07:58:00,156.678,156.704,156.676,156.704,79799999.0
2007-03-20 07:59:00,156.7,156.7,156.654,156.654,77900000.0
2007-03-20 08:00:00,156.642,156.658,156.641,156.658,100300001.0
2007-03-20 08:01:00,156.666,156.666,156.654,156.661,173700000.0
2007-03-20 08:02:00,156.658,156.658,156.651,156.651,65500000.0
2007-03-20 08:03:00,156.653,156.682,156.653,156.67,75100001.0
2007-03-20 08:04:00,156.677,156.68,156.67,156.671,158000000.0
2007-03-20 08:05:00,156.675,156.679,156.655,156.666,127100000.0
2007-03-20 08:06:00,156.669,156.69,156.664,156.69,116299999.0
2007-03-20 08:07:00,156.685,156.685,156.676,156.676,15100000.0
2007-03-20 08:08:00,156.686,156.704,156.683,156.685,138899999.0
2007-03-20 08:09:00,156.685,156.69,156.66,156.673,92699999.0
2007-03-20 08:10:00,156.662,156.662,156.611,156.611,73299999.0
2007-03-20 08:11:00,156.633,156.651,156.623,156.646,44800000.0
2007-03-20 08:12:00,156.636,156.636,156.623,156.625,150999998.0
2007-03-20 08:13:00,156.636,156.65,156.636,156.641,89899998.0
2007-03-20 08:14:00,156.638,156.648,156.638,156.648,91599998.0
2007-03-20 08:15:00,156.67,156.691,156.67,156.691,36500000.0
2007-03-20 08:16:00,156.708,156.727,156.708,156.727,15200000.0
2007-03-20 08:17:00,156.713,156.713,156.692,156.705,85899999.0
2007-03-20 08:18:00,156.701,156.704,156.696,156.702,70799999.0
2007-03-20 08:19:00,156.717,156.729,156.715,156.729,102299999.0
2007-03-20 08:20:00,156.731,156.731,156.713,156.713,113099997.0
2007-03-20 08:21:00,156.713,156.718,156.705,156.71,102600000.0
2007-03-20 08:22:00,156.712,156.714,156.703,156.703,56600000.0
2007-03-20 08:23:00,156.692,156.708,156.692,156.708,153700002.0
2007-03-20 08:24:00,156.708,156.708,156.697,156.699,136599999.0
2007-03-20 08:25:00,156.698,156.698,156.695,156.695,77500002.0
2007-03-20 08:26:00,156.708,156.708,156.69,156.699,38300000.0
2007-03-20 08:27:00,156.707,156.707,156.691,156.691,76599999.0
2007-03-20 08:28:00,156.697,156.719,156.695,156.699,127899998.0
2007-03-20 08:29:00,156.709,156.714,156.706,156.712,56100000.0
2007-03-20 08:30:00,156.699,156.71,156.693,156.698,99900001.0
2007-03-20 08:31:00,156.705,156.712,156.693,156.693,97500000.0
2007-03-20 08:32:00,156.694,156.696,156.694,156.696,20600000.0
2007-03-20 08:33:00,156.675,156.675,156.635,156.638,30400000.0
2007-03-20 08:34:00,156.638,156.638,156.593,156.598,253600000.0
2007-03-20 08:35:00,156.588,156.613,156.587,156.587,99699997.0
2007-03-20 08:36:00,156.58,156.586,156.564,156.564,124199999.0
2007-03-20 08:37:00,156.568,156.61,156.556,156.61,95500000.0
2007-03-20 08:38:00,156.617,156.632,156.617,156.621,99500002.0
2007-03-20 08:39:00,156.625,156.637,156.62,156.621,124700002.0
2007-03-20 08:40:00,156.613,156.616,156.6,156.6,69500000.0
2007-03-20 08:41:00,156.589,156.601,156.58,156.601,109700002.0
2007-03-20 08:42:00,156.597,156.597,156.575,156.585,80099999.0
2007-03-20 08:43:00,156.575,156.575,156.556,156.556,143999998.0
2007-03-20 08:44:00,156.533,156.542,156.523,156.527,78300000.0
2007-03-20 08:45:00,156.534,156.548,156.534,156.536,103999998.0
2007-03-20 08:46:00,156.527,156.541,156.525,156.537,149800003.0
2007-03-20 08:47:00,156.519,156.574,156.519,156.574,41600000.0
2007-03-20 08:48:00,156.587,156.587,156.565,156.565,98300001.0
2007-03-20 08:49:00,156.552,156.592,156.552,156.592,74500000.0
2007-03-20 08:50:00,156.59,156.596,156.575,156.575,138099999.0
2007-03-20 08:51:00,156.572,156.572,156.554,156.564,152400002.0
2007-03-20 08:52:00,156.553,156.564,156.54,156.564,98899999.0
2007-03-20 08:53:00,156.572,156.574,156.558,156.56,61099999.0
2007-03-20 08:54:00,156.558,156.561,156.535,156.535,131299999.0
2007-03-20 08:55:00,156.538,156.538,156.515,156.532,62700000.0
2007-03-20 08:56:00,156.532,156.538,156.522,156.531,103600000.0
2007-03-20 08:57:00,156.528,156.528,156.518,156.523,80900000.0
2007-03-20 08:58:00,156.523,156.528,156.511,156.511,89500001.0
2007-03-20 08:59:00,156.51,156.521,156.504,156.517,97000000.0
2007-03-20 09:00:00,156.51,156.51,156.495,156.506,48200000.0
2007-03-20 09:01:00,156.522,156.522,156.511,156.517,128900000.0
2007-03-20 09:02:00,156.518,156.518,156.501,156.509,53499999.0
2007-03-20 09:03:00,156.516,156.516,156.496,156.502,68800000.0
2007-03-20 09:04:00,156.501,156.509,156.491,156.493,100099997.0
2007-03-20 09:05:00,156.476,156.476,156.443,156.443,82299998.0
2007-03-20 09:06:00,156.442,156.468,156.442,156.463,55600000.0
2007-03-20 09:07:00,156.465,156.478,156.463,156.469,34900000.0
2007-03-20 09:08:00,156.472,156.487,156.472,156.487,91499999.0
2007-03-20 09:09:00,156.494,156.518,156.494,156.515,131400001.0
2007-03-20 09:10:00,156.505,156.537,156.505,156.537,77000000.0
2007-03-20 09:11:00,156.534,156.543,156.524,156.542,155099996.0
2007-03-20 09:12:00,156.543,156.558,156.541,156.558,139200001.0
2007-03-20 09:13:00,156.57,156.587,156.57,156.584,18600000.0
2007-03-20 09:14:00,156.587,156.588,156.576,156.581,222600004.0
2007-03-20 09:15:00,156.583,156.587,156.577,156.582,122600002.0
2007-03-20 09:16:00,156.57,156.577,156.567,156.569,61600000.0
2007-03-20 09:17:00,156.562,156.562,156.542,156.546,45800000.0
2007-03-20 09:18:00,156.539,156.543,156.535,156.537,107999999.0
2007-03-20 09:19:00,156.531,156.555,156.531,156.555,29899999.0
2007-03-20 09:20:00,156.552,156.563,156.548,156.55,95400001.0
2007-03-20 09:21:00,156.542,156.55,156.526,156.526,103600001.0
2007-03-20 09:22:00,156.522,156.527,156.514,156.521,105299999.0
2007-03-20 09:23:00,156.523,156.526,156.517,156.522,97600002.0
2007-03-20 09:24:00,156.517,156.528,156.516,156.526,63099999.0
2007-03-20 09:25:00,156.518,156.529,156.509,156.509,139999999.0
2007-03-20 09:26:00,156.506,156.506,156.45,156.45,99200001.0
2007-03-20 09:27:00,156.466,156.476,156.466,156.476,55200000.0
2007-03-20 09:28:00,156.477,156.521,156.477,156.52,106899999.0
2007-03-20 09:29:00,156.528,156.528,156.527,156.527,24000000.0
2007-03-20 09:30:00,156.538,156.558,156.53,156.558,139000002.0
2007-03-20 09:31:00,156.553,156.553,156.542,156.547,44000000.0
2007-03-20 09:32:00,156.543,156.557,156.543,156.552,54800000.0
2007-03-20 09:33:00,156.548,156.564,156.54,156.564,31200000.0
2007-03-20 09:34:00,156.573,156.587,156.573,156.586,88499999.0
2007-03-20 09:35:00,156.605,156.621,156.605,156.617,105500001.0
2007-03-20 09:36:00,156.637,156.646,156.629,156.631,146400000.0
2007-03-20 09:37:00,156.601,156.606,156.601,156.606,37199999.0
2007-03-20 09:38:00,156.602,156.623,156.602,156.612,28800000.0
2007-03-20 09:39:00,156.606,156.611,156.6,156.601,79899999.0
2007-03-20 09:40:00,156.603,156.62,156.601,156.62,44600000.0
2007-03-20 09:41:00,156.627,156.627,156.612,156.612,72700001.0
2007-03-20 09:42:00,156.608,156.612,156.6,156.6,78200000.0
2007-03-20 09:43:00,156.578,156.596,156.569,156.569,82400001.0
2007-03-20 09:44:00,156.559,156.603,156.559,156.594,137400001.0
2007-03-20 09:45:00,156.599,156.614,156.597,156.609,84600000.0
2007-03-20 09:46:00,156.61,156.618,156.602,156.61,186300003.0
2007-03-20 09:47:00,156.607,156.607,156.597,156.597,88399999.0
2007-03-20 09:48:00,156.596,156.596,156.562,156.572,91499999.0
2007-03-20 09:49:00,156.562,156.568,156.561,156.564,77500000.0
2007-03-20 09:50:00,156.565,156.576,156.565,156.567,75599999.0
2007-03-20 09:51:00,156.576,156.583,156.572,156.58,81600001.0
2007-03-20 09:52:00,156.59,156.591,156.575,156.578,132100001.0
2007-03-20 09:53:00,156.589,156.591,156.581,156.587,106199999.0
2007-03-20 09:54:00,156.594,156.627,156.589,156.625,127600000.0
2007-03-20 09:55:00,156.628,156.678,156.626,156.672,98400001.0
2007-03-20 09:56:00,156.673,156.68,156.672,156.68,160299998.0
2007-03-20 09:57:00,156.689,156.689,156.667,156.676,71300001.0
2007-03-20 09:58:00,156.68,156.68,156.659,156.673,66600002.0
2007-03-20 09:59:00,156.662,156.662,156.648,156.655,117900000.0
2007-03-20 10:00:00,156.645,156.65,156.621,156.626,83200000.0
2007-03-20 10:01:00,156.603,156.659,156.603,156.656,126099998.0
2007-03-20 10:02:00,156.655,156.655,156.628,156.63,54799999.0
2007-03-20 10:03:00,156.623,156.625,156.6,156.601,100200000.0
2007-03-20 10:04:00,156.602,156.615,156.592,156.603,132299998.0
2007-03-20 10:05:00,156.599,156.603,156.594,156.594,50299999.0
2007-03-20 10:06:00,156.588,156.599,156.583,156.596,33500000.0
2007-03-20 10:07:00,156.637,156.738,156.637,156.735,94799998.0
2007-03-20 10:08:00,156.72,156.733,156.71,156.73,91400000.0
2007-03-20 10:09:00,156.74,156.763,156.725,156.763,87899999.0
2007-03-20 10:10:00,156.782,156.784,156.765,156.769,113600000.0
2007-03-20 10:11:00,156.767,156.791,156.764,156.78,89699999.0
2007-03-20 10:12:00,156.788,156.828,156.788,156.82,61600001.0
2007-03-20 10:13:00,156.827,156.827,156.804,156.817,147800003.0
2007-03-20 10:14:00,156.808,156.814,156.769,156.769,154999999.0
2007-03-20 10:15:00,156.76,156.777,156.754,156.757,84599998.0
2007-03-20 10:16:00,156.753,156.769,156.753,156.762,56499999.0
2007-03-20 10:17:00,156.757,156.775,156.752,156.775,87200000.0
2007-03-20 10:18:00,156.782,156.79,156.755,156.755,164100000.0
2007-03-20 10:19:00,156.742,156.784,156.742,156.784,122700002.0
2007-03-20 10:20:00,156.775,156.79,156.746,156.79,156800001.0
2007-03-20 10:21:00,156.799,156.8,156.763,156.769,110199999.0
2007-03-20 10:22:00,156.769,156.772,156.755,156.758,130699999.0
2007-03-20 10:23:00,156.754,156.764,156.737,156.748,232200004.0
2007-03-20 10:24:00,156.768,156.802,156.768,156.789,66900000.0
2007-03-20 10:25:00,156.783,156.783,156.756,156.775,136300001.0
2007-03-20 10:26:00,156.756,156.771,156.753,156.761,138299998.0
2007-03-20 10:27:00,156.761,156.761,156.739,156.755,76000000.0
2007-03-20 10:28:00,156.74,156.752,156.74,156.752,15000000.0
2007-03-20 10:29:00,156.751,156.751,156.732,156.743,81899999.0
2007-03-20 10:30:00,156.739,156.745,156.728,156.742,79900000.0
2007-03-20 10:31:00,156.741,156.749,156.734,156.749,97800000.0
2007-03-20 10:32:00,156.753,156.758,156.735,156.758,84900001.0
2007-03-20 10:33:00,156.756,156.772,156.752,156.77,82400000.0
2007-03-20 10:34:00,156.756,156.756,156.734,156.735,59100000.0
2007-03-20 10:35:00,156.743,156.757,156.743,156.757,58100001.0
2007-03-20 10:36:00,156.753,156.753,156.736,156.736,58799999.0
2007-03-20 10:37:00,156.732,156.739,156.726,156.737,102100002.0
2007-03-20 10:38:00,156.725,156.725,156.694,156.695,114999998.0
2007-03-20 10:39:00,156.694,156.709,156.69,156.709,124400000.0
2007-03-20 10:40:00,156.71,156.71,156.687,156.689,114700002.0
2007-03-20 10:41:00,156.683,156.72,156.683,156.72,67100001.0
2007-03-20 10:42:00,156.712,156.73,156.712,156.73,148500000.0
2007-03-20 10:43:00,156.742,156.754,156.74,156.746,90700000.0
2007-03-20 10:44:00,156.746,156.756,156.734,156.756,178399997.0
2007-03-20 10:45:00,156.743,156.743,156.705,156.705,75099998.0
2007-03-20 10:46:00,156.707,156.709,156.704,156.708,77199998.0
2007-03-20 10:47:00,156.71,156.717,156.699,156.71,149000000.0
2007-03-20 10:48:00,156.707,156.722,156.707,156.718,51300000.0
2007-03-20 10:49:00,156.718,156.72,156.71,156.719,55900000.0
2007-03-20 10:50:00,156.718,156.721,156.709,156.711,99700000.0
2007-03-20 10:51:00,156.718,156.72,156.711,156.711,80600000.0
2007-03-20 10:52:00,156.695,156.717,156.695,156.705,133499998.0
2007-03-20 10:53:00,156.708,156.708,156.686,156.69,63999999.0
2007-03-20 10:54:00,156.69,156.695,156.678,156.694,104600000.0
2007-03-20 10:55:00,156.69,156.707,156.69,156.701,162400000.0
2007-03-20 10:56:00,156.707,156.73,156.705,156.721,117900002.0
2007-03-20 10:57:00,156.718,156.719,156.708,156.719,98200000.0
2007-03-20 10:58:00,156.72,156.725,156.718,156.718,58399999.0
2007-03-20 10:59:00,156.711,156.711,156.696,156.709,65900001.0
2007-03-20 11:00:00,156.715,156.715,156.699,156.699,120899997.0
2007-03-20 11:01:00,156.693,156.71,156.689,156.71,223299995.0
2007-03-20 11:02:00,156.711,156.714,156.701,156.711,111100002.0
2007-03-20 11:03:00,156.709,156.716,156.708,156.716,62800000.0
2007-03-20 11:04:00,156.719,156.724,156.709,156.709,80700000.0
2007-03-20 11:05:00,156.715,156.724,156.703,156.72,34900000.0
2007-03-20 11:06:00,156.717,156.717,156.7,156.7,109400000.0
2007-03-20 11:07:00,156.699,156.713,156.699,156.713,86299999.0
2007-03-20 11:08:00,156.717,156.717,156.699,156.699,64600000.0
2007-03-20 11:09:00,156.707,156.708,156.7,156.704,107800000.0
2007-03-20 11:10:00,156.695,156.704,156.695,156.698,65100000.0
2007-03-20 11:11:00,156.7,156.702,156.695,156.7,166700002.0
2007-03-20 11:12:00,156.71,156.716,156.694,156.708,124899998.0
2007-03-20 11:13:00,156.715,156.724,156.704,156.706,114500000.0
2007-03-20 11:14:00,156.705,156.714,156.702,156.713,74599999.0
2007-03-20 11:15:00,156.707,156.713,156.698,156.703,95399999.0
2007-03-20 11:16:00,156.696,156.702,156.687,156.69,95500000.0
2007-03-20 11:17:00,156.687,156.687,156.639,156.65,206599998.0
2007-03-20 11:18:00,156.652,156.657,156.652,156.653,14400000.0
2007-03-20 11:19:00,156.661,156.661,156.607,156.607,89199998.0
2007-03-20 11:20:00,156.594,156.609,156.594,156.604,126900001.0
2007-03-20 11:21:00,156.614,156.623,156.614,156.615,154399998.0
2007-03-20 11:22:00,156.613,156.613,156.588,156.588,106700002.0
2007-03-20 11:23:00,156.583,156.62,156.583,156.614,170099997.0
2007-03-20 11:24:00,156.626,156.633,156.626,156.628,42400000.0
2007-03-20 11:25:00,156.609,156.628,156.594,156.594,107199998.0
2007-03-20 11:26:00,156.591,156.61,156.591,156.603,84699999.0
2007-03-20 11:27:00,156.598,156.615,156.598,156.61,115299999.0
2007-03-20 11:28:00,156.613,156.613,156.586,156.595,136400001.0
2007-03-20 11:29:00,156.6,156.617,156.59,156.605,73299998.0
2007-03-20 11:30:00,156.604,156.625,156.586,156.625,72100000.0
2007-03-20 11:31:00,156.629,156.638,156.608,156.615,119400002.0
2007-03-20 11:32:00,156.624,156.632,156.605,156.609,93299998.0
2007-03-20 11:33:00,156.612,156.672,156.607,156.668,135500003.0
2007-03-20 11:34:00,156.674,156.674,156.65,156.653,127099998.0
2007-03-20 11:35:00,156.66,156.68,156.66,156.667,105500000.0
2007-03-20 11:36:00,156.679,156.706,156.673,156.691,99199999.0
2007-03-20 11:37:00,156.683,156.683,156.67,156.67,22400000.0
2007-03-20 11:38:00,156.666,156.671,156.66,156.664,98800003.0
2007-03-20 11:39:00,156.664,156.695,156.664,156.677,138099999.0
2007-03-20 11:40:00,156.649,156.664,156.634,156.642,98100000.0
2007-03-20 11:41:00,156.635,156.661,156.635,156.658,113400000.0
2007-03-20 11:42:00,156.662,156.669,156.632,156.632,42500000.0
2007-03-20 11:43:00,156.627,156.634,156.616,156.619,138700001.0
2007-03-20 11:44:00,156.624,156.628,156.613,156.615,87100000.0
2007-03-20 11:45:00,156.621,156.632,156.609,156.629,146600001.0
2007-03-20 11:46:00,156.633,156.649,156.633,156.639,94199999.0
2007-03-20 11:47:00,156.645,156.664,156.645,156.655,65799999.0
2007-03-20 11:48:00,156.658,156.667,156.644,156.666,66399998.0
2007-03-20 11:49:00,156.658,156.658,156.627,156.634,67900000.0
2007-03-20 11:50:00,156.628,156.655,156.628,156.643,94500000.0
2007-03-20 11:51:00,156.629,156.676,156.626,156.676,52899999.0
2007-03-20 11:52:00,156.678,156.698,156.641,156.641,96799998.0
2007-03-20 11:53:00,156.631,156.65,156.629,156.65,73800001.0
2007-03-20 11:54:00,156.65,156.65,156.606,156.606,86900000.0
2007-03-20 11:55:00,156.61,156.61,156.597,156.597,138000000.0
2007-03-20 11:56:00,156.62,156.622,156.597,156.613,104000000.0
2007-03-20 11:57:00,156.61,156.61,156.589,156.595,70900002.0
2007-03-20 11:58:00,156.596,156.596,156.583,156.583,73599999.0
2007-03-20 11:59:00,156.586,156.607,156.586,156.607,136899998.0
2007-03-20 12:00:00,156.609,156.62,156.598,156.618,207299993.0
2007-03-20 12:01:00,156.602,156.602,156.588,156.59,59900000.0
2007-03-20 12:02:00,156.6,156.624,156.6,156.617,72000000.0
2007-03-20 12:03:00,156.613,156.613,156.589,156.611,98799999.0
2007-03-20 12:04:00,156.623,156.623,156.607,156.614,107200000.0
2007-03-20 12:05:00,156.612,156.614,156.595,156.595,136400002.0
2007-03-20 12:06:00,156.594,156.594,156.571,156.574,174400004.0
2007-03-20 12:07:00,156.564,156.575,156.564,156.567,74400000.0
2007-03-20 12:08:00,156.555,156.561,156.537,156.537,91100002.0
2007-03-20 12:09:00,156.533,156.533,156.498,156.505,91100000.0
2007-03-20 12:10:00,156.508,156.508,156.431,156.437,64500000.0
2007-03-20 12:11:00,156.433,156.458,156.426,156.434,97199999.0
2007-03-20 12:12:00,156.43,156.461,156.43,156.461,46700000.0
2007-03-20 12:13:00,156.46,156.463,156.458,156.46,72300002.0
2007-03-20 12:14:00,156.458,156.467,156.448,156.46,103399999.0
2007-03-20 12:15:00,156.45,156.466,156.45,156.451,48600000.0
2007-03-20 12:16:00,156.448,156.468,156.445,156.464,85300000.0
2007-03-20 12:17:00,156.455,156.468,156.445,156.468,70300002.0
2007-03-20 12:18:00,156.461,156.461,156.427,156.437,145999999.0
2007-03-20 12:19:00,156.437,156.446,156.421,156.426,123000000.0
2007-03-20 12:20:00,156.409,156.428,156.404,156.412,45900001.0
2007-03-20 12:21:00,156.411,156.43,156.411,156.427,42700000.0
2007-03-20 12:22:00,156.434,156.436,156.417,156.417,48100000.0
2007-03-20 12:23:00,156.413,156.419,156.395,156.402,113500001.0
2007-03-20 12:24:00,156.405,156.412,156.379,156.389,74299999.0
2007-03-20 12:25:00,156.39,156.392,156.377,156.388,97600000.0
2007-03-20 12:26:00,156.397,156.416,156.397,156.411,95800002.0
2007-03-20 12:27:00,156.404,156.441,156.404,156.441,112599999.0
2007-03-20 12:28:00,156.442,156.455,156.439,156.439,143000002.0
2007-03-20 12:29:00,156.432,156.446,156.411,156.411,87400000.0
2007-03-20 12:30:00,156.408,156.438,156.407,156.438,118400000.0
2007-03-20 12:31:00,156.457,156.459,156.425,156.425,90200001.0
2007-03-20 12:32:00,156.418,156.418,156.374,156.374,56100000.0
2007-03-20 12:33:00,156.392,156.406,156.392,156.393,63999998.0
2007-03-20 12:34:00,156.369,156.369,156.329,156.333,160699999.0
2007-03-20 12:35:00,156.335,156.386,156.335,156.386,82400001.0
2007-03-20 12:36:00,156.393,156.393,156.377,156.378,54000000.0
2007-03-20 12:37:00,156.39,156.412,156.39,156.405,43900000.0
2007-03-20 12:38:00,156.4,156.42,156.4,156.408,157699999.0
2007-03-20 12:39:00,156.414,156.42,156.404,156.417,166500002.0
2007-03-20 12:40:00,156.426,156.435,156.413,156.428,169399997.0
2007-03-20 12:41:00,156.423,156.437,156.423,156.43,93000000.0
2007-03-20 12:42:00,156.435,156.441,156.428,156.428,44100000.0
2007-03-20 12:43:00,156.437,156.445,156.437,156.445,61900000.0
2007-03-20 12:44:00,156.444,156.455,156.431,156.431,100400001.0
2007-03-20 12:45:00,156.433,156.442,156.426,156.434,87200000.0
2007-03-20 12:46:00,156.437,156.437,156.415,156.424,52099999.0
2007-03-20 12:47:00,156.409,156.415,156.393,156.393,68799999.0
2007-03-20 12:48:00,156.399,156.411,156.394,156.407,129199999.0
2007-03-20 12:49:00,156.411,156.453,156.411,156.443,175500000.0
2007-03-20 12:50:00,156.457,156.469,156.448,156.448,62299999.0
2007-03-20 12:51:00,156.438,156.438,156.417,156.419,42500000.0
2007-03-20 12:52:00,156.427,156.443,156.418,156.439,167500002.0
2007-03-20 12:53:00,156.448,156.448,156.411,156.428,171100002.0
2007-03-20 12:54:00,156.417,156.463,156.417,156.46,76299999.0
2007-03-20 12:55:00,156.446,156.446,156.413,156.413,108400003.0
2007-03-20 12:56:00,156.415,156.427,156.415,156.418,65800000.0
2007-03-20 12:57:00,156.42,156.434,156.407,156.434,116800000.0
2007-03-20 12:58:00,156.439,156.45,156.439,156.442,173400000.0
2007-03-20 12:59:00,156.448,156.469,156.445,156.466,113300001.0
2007-03-20 13:00:00,156.465,156.516,156.457,156.516,94800000.0
2007-03-20 13:01:00,156.532,156.542,156.532,156.538,82400000.0
2007-03-20 13:02:00,156.535,156.535,156.525,156.527,67300001.0
2007-03-20 13:03:00,156.516,156.516,156.475,156.475,89800001.0
2007-03-20 13:04:00,156.472,156.496,156.456,156.456,75399999.0
2007-03-20 13:05:00,156.442,156.454,156.442,156.454,97399998.0
2007-03-20 13:06:00,156.448,156.456,156.445,156.445,52700001.0
2007-03-20 13:07:00,156.446,156.467,156.446,156.467,99400001.0
2007-03-20 13:08:00,156.468,156.498,156.468,156.496,77199999.0
2007-03-20 13:09:00,156.491,156.511,156.486,156.51,108500000.0
2007-03-20 13:10:00,156.494,156.494,156.474,156.484,160700001.0
2007-03-20 13:11:00,156.491,156.507,156.491,156.496,34900000.0
2007-03-20 13:12:00,156.486,156.503,156.486,156.503,76700000.0
2007-03-20 13:13:00,156.506,156.513,156.493,156.509,125099999.0
2007-03-20 13:14:00,156.506,156.514,156.498,156.504,114700002.0
2007-03-20 13:15:00,156.499,156.519,156.499,156.519,126300002.0
2007-03-20 13:16:00,156.519,156.532,156.512,156.532,96499998.0
2007-03-20 13:17:00,156.52,156.527,156.519,156.527,49599999.0
2007-03-20 13:18:00,156.527,156.533,156.516,156.533,143799997.0
2007-03-20 13:19:00,156.526,156.526,156.512,156.512,80700001.0
2007-03-20 13:20:00,156.521,156.53,156.521,156.523,94999999.0
2007-03-20 13:21:00,156.518,156.529,156.514,156.518,51000000.0
2007-03-20 13:22:00,156.515,156.526,156.508,156.526,76400000.0
2007-03-20 13:23:00,156.528,156.534,156.52,156.53,97599997.0
2007-03-20 13:24:00,156.537,156.55,156.527,156.55,81599999.0
2007-03-20 13:25:00,156.55,156.552,156.54,156.552,182500003.0
2007-03-20 13:26:00,156.551,156.561,156.549,156.561,65499999.0
2007-03-20 13:27:00,156.562,156.565,156.547,156.549,115899999.0
2007-03-20 13:28:00,156.539,156.56,156.539,156.56,93799998.0
2007-03-20 13:29:00,156.547,156.549,156.54,156.547,90399999.0
2007-03-20 13:30:00,156.542,156.542,156.524,156.524,94999999.0
2007-03-20 13:31:00,156.503,156.503,156.457,156.472,88900001.0
2007-03-20 13:32:00,156.457,156.5,156.457,156.493,95400000.0
2007-03-20 13:33:00,156.496,156.496,156.468,156.473,42399999.0
2007-03-20 13:34:00,156.466,156.5,156.466,156.5,102199999.0
2007-03-20 13:35:00,156.489,156.504,156.479,156.487,167200002.0
2007-03-20 13:36:00,156.495,156.499,156.465,156.465,193900002.0
2007-03-20 13:37:00,156.475,156.475,156.465,156.465,35200000.0
2007-03-20 13:38:00,156.474,156.482,156.469,156.481,74499998.0
2007-03-20 13:39:00,156.485,156.493,156.482,156.482,68600000.0
2007-03-20 13:40:00,156.492,156.507,156.491,156.495,144300001.0
2007-03-20 13:41:00,156.494,156.494,156.478,156.481,76699998.0
2007-03-20 13:42:00,156.483,156.486,156.477,156.477,98400000.0
2007-03-20 13:43:00,156.477,156.486,156.464,156.472,93700000.0
2007-03-20 13:44:00,156.469,156.476,156.465,156.476,115100000.0
2007-03-20 13:45:00,156.476,156.479,156.45,156.455,139500004.0
2007-03-20 13:46:00,156.445,156.445,156.437,156.442,67800001.0
2007-03-20 13:47:00,156.434,156.459,156.434,156.459,23200000.0
2007-03-20 13:48:00,156.473,156.48,156.473,156.48,22400000.0
2007-03-20 13:49:00,156.49,156.507,156.49,156.507,26400000.0
2007-03-20 13:50:00,156.506,156.512,156.506,156.51,66899998.0
2007-03-20 13:51:00,156.509,156.511,156.494,156.507,98000000.0
2007-03-20 13:52:00,156.498,156.505,156.494,156.498,109999999.0
2007-03-20 13:53:00,156.5,156.507,156.493,156.493,113899998.0
2007-03-20 13:54:00,156.497,156.502,156.496,156.5,45100001.0
2007-03-20 13:55:00,156.498,156.508,156.49,156.49,77500001.0
2007-03-20 13:56:00,156.492,156.496,156.474,156.474,129599999.0
2007-03-20 13:57:00,156.476,156.481,156.469,156.469,104200000.0
2007-03-20 13:58:00,156.471,156.478,156.459,156.459,48000000.0
2007-03-20 13:59:00,156.453,156.461,156.45,156.451,74399999.0
2007-03-20 14:00:00,156.45,156.45,156.435,156.439,122100000.0
2007-03-20 14:01:00,156.444,156.457,156.443,156.457,80699998.0
2007-03-20 14:02:00,156.452,156.477,156.452,156.477,133000001.0
2007-03-20 14:03:00,156.482,156.499,156.48,156.486,90199998.0
2007-03-20 14:04:00,156.483,156.495,156.473,156.495,80200000.0
2007-03-20 14:05:00,156.488,156.518,156.486,156.516,47000000.0
2007-03-20 14:06:00,156.513,156.531,156.513,156.528,92900001.0
2007-03-20 14:07:00,156.523,156.536,156.504,156.505,130400001.0
2007-03-20 14:08:00,156.504,156.525,156.504,156.511,113499998.0
2007-03-20 14:09:00,156.503,156.526,156.503,156.526,44100000.0
2007-03-20 14:10:00,156.548,156.568,156.543,156.544,135700002.0
2007-03-20 14:11:00,156.549,156.549,156.52,156.52,61900000.0
2007-03-20 14:12:00,156.518,156.518,156.504,156.504,52999999.0
2007-03-20 14:13:00,156.488,156.506,156.487,156.502,127100000.0
2007-03-20 14:14:00,156.497,156.51,156.494,156.51,89900002.0
2007-03-20 14:15:00,156.505,156.523,156.502,156.516,80400000.0
2007-03-20 14:16:00,156.507,156.522,156.505,156.52,161399998.0
2007-03-20 14:17:00,156.523,156.523,156.502,156.502,141700000.0
2007-03-20 14:18:00,156.497,156.503,156.492,156.492,75599999.0
2007-03-20 14:19:00,156.478,156.479,156.47,156.47,20900000.0
2007-03-20 14:20:00,156.466,156.468,156.457,156.466,105400001.0
2007-03-20 14:21:00,156.467,156.482,156.461,156.461,144500001.0
2007-03-20 14:22:00,156.463,156.471,156.457,156.463,106900001.0
2007-03-20 14:23:00,156.463,156.479,156.463,156.479,122200000.0
2007-03-20 14:24:00,156.493,156.495,156.48,156.49,81100000.0
2007-03-20 14:25:00,156.492,156.5,156.479,156.5,51900000.0
2007-03-20 14:26:00,156.492,156.494,156.481,156.49,44900000.0
2007-03-20 14:27:00,156.485,156.485,156.458,156.466,55200000.0
2007-03-20 14:28:00,156.467,156.473,156.46,156.465,51200000.0
2007-03-20 14:29:00,156.461,156.471,156.452,156.455,161099997.0
2007-03-20 14:30:00,156.46,156.506,156.44,156.477,171800003.0
2007-03-20 14:31:00,156.49,156.5,156.481,156.486,109999999.0
2007-03-20 14:32:00,156.48,156.491,156.462,156.491,104800001.0
2007-03-20 14:33:00,156.506,156.532,156.506,156.532,66499999.0
2007-03-20 14:34:00,156.53,156.53,156.484,156.484,90999998.0
2007-03-20 14:35:00,156.475,156.496,156.467,156.495,205500005.0
2007-03-20 14:36:00,156.501,156.513,156.496,156.51,128700003.0
2007-03-20 14:37:00,156.521,156.536,156.511,156.536,18600000.0
2007-03-20 14:38:00,156.539,156.564,156.538,156.554,100600000.0
2007-03-20 14:39:00,156.548,156.548,156.524,156.525,140600002.0
2007-03-20 14:40:00,156.528,156.546,156.518,156.541,70700000.0
2007-03-20 14:41:00,156.543,156.564,156.543,156.555,101100000.0
2007-03-20 14:42:00,156.548,156.574,156.548,156.554,134000003.0
2007-03-20 14:43:00,156.552,156.56,156.535,156.535,127900001.0
2007-03-20 14:44:00,156.547,156.553,156.534,156.553,138300002.0
2007-03-20 14:45:00,156.529,156.532,156.492,156.492,104299999.0
2007-03-20 14:46:00,156.45,156.466,156.405,156.405,144599998.0
2007-03-20 14:47:00,156.38,156.39,156.357,156.357,149399997.0
2007-03-20 14:48:00,156.344,156.355,156.332,156.34,101399998.0
2007-03-20 14:49:00,156.341,156.355,156.32,156.32,91299998.0
2007-03-20 14:50:00,156.32,156.323,156.296,156.304,67399999.0
2007-03-20 14:51:00,156.301,156.314,156.297,156.302,44800000.0
2007-03-20 14:52:00,156.291,156.303,156.289,156.303,37600000.0
2007-03-20 14:53:00,156.3,156.315,156.3,156.305,67100001.0
2007-03-20 14:54:00,156.315,156.323,156.309,156.323,104400002.0
2007-03-20 14:55:00,156.318,156.327,156.234,156.235,47300000.0
2007-03-20 14:56:00,156.238,156.243,156.204,156.204,101999999.0
2007-03-20 14:57:00,156.198,156.198,156.128,156.128,164499998.0
2007-03-20 14:58:00,156.126,156.161,156.126,156.153,66200001.0
2007-03-20 14:59:00,156.169,156.225,156.169,156.219,77399999.0
2007-03-20 15:00:00,156.242,156.258,156.228,156.256,174799997.0
2007-03-20 15:01:00,156.262,156.269,156.221,156.221,94300000.0
2007-03-20 15:02:00,156.202,156.211,156.147,156.147,71599999.0
2007-03-20 15:03:00,156.118,156.133,156.104,156.131,100399999.0
2007-03-20 15:04:00,156.129,156.188,156.129,156.188,56000000.0
2007-03-20 15:05:00,156.178,156.178,156.122,156.122,40100000.0
2007-03-20 15:06:00,156.137,156.17,156.122,156.17,119500002.0
2007-03-20 15:07:00,156.198,156.203,156.19,156.197,120400001.0
2007-03-20 15:08:00,156.222,156.231,156.208,156.218,83099998.0
2007-03-20 15:09:00,156.225,156.258,156.225,156.252,73300001.0
2007-03-20 15:10:00,156.248,156.261,156.202,156.202,81800002.0
2007-03-20 15:11:00,156.19,156.208,156.19,156.204,110899998.0
2007-03-20 15:12:00,156.208,156.212,156.194,156.2,88999999.0
2007-03-20 15:13:00,156.194,156.218,156.164,156.164,75499998.0
2007-03-20 15:14:00,156.153,156.165,156.143,156.15,134499998.0
2007-03-20 15:15:00,156.124,156.126,156.062,156.062,58100001.0
2007-03-20 15:16:00,156.052,156.053,156.022,156.024,99500001.0
2007-03-20 15:17:00,156.033,156.033,155.97,155.978,66200000.0
2007-03-20 15:18:00,155.983,156.009,155.978,156.009,137300001.0
2007-03-20 15:19:00,155.996,156.022,155.992,156.005,75499999.0
2007-03-20 15:20:00,155.993,155.993,155.946,155.955,184600002.0
2007-03-20 15:21:00,155.945,155.945,155.889,155.889,46700000.0
2007-03-20 15:22:00,155.845,155.845,155.827,155.827,13600000.0
2007-03-20 15:23:00,155.786,155.802,155.783,155.802,112399999.0
2007-03-20 15:24:00,155.818,155.818,155.659,155.659,103599998.0
2007-03-20 15:25:00,155.646,155.646,155.612,155.631,57100001.0
2007-03-20 15:26:00,155.67,155.754,155.67,155.737,110600000.0
2007-03-20 15:27:00,155.745,155.745,155.717,155.718,101400000.0
2007-03-20 15:28:00,155.753,155.825,155.753,155.825,88200002.0
2007-03-20 15:29:00,155.819,155.819,155.792,155.812,99000000.0
2007-03-20 15:30:00,155.799,155.799,155.746,155.751,47700000.0
2007-03-20 15:31:00,155.736,155.748,155.734,155.734,61600001.0
2007-03-20 15:32:00,155.73,155.73,155.701,155.701,102799999.0
2007-03-20 15:33:00,155.716,155.793,155.716,155.793,39200000.0
2007-03-20 15:34:00,155.791,155.812,155.778,155.778,116299997.0
2007-03-20 15:35:00,155.779,155.781,155.768,155.771,68800001.0
2007-03-20 15:36:00,155.79,155.793,155.752,155.778,123900001.0
2007-03-20 15:37:00,155.792,155.794,155.784,155.79,71299999.0
2007-03-20 15:38:00,155.793,155.84,155.793,155.836,58100000.0
2007-03-20 15:39:00,155.842,155.868,155.842,155.854,109899998.0
2007-03-20 15:40:00,155.849,155.867,155.849,155.853,163700004.0
2007-03-20 15:41:00,155.83,155.866,155.83,155.863,117800000.0
2007-03-20 15:42:00,155.863,155.887,155.861,155.873,124700000.0
2007-03-20 15:43:00,155.866,155.897,155.866,155.887,93200001.0
2007-03-20 15:44:00,155.882,155.906,155.876,155.891,100999999.0
2007-03-20 15:45:00,155.898,155.903,155.866,155.868,115999999.0
2007-03-20 15:46:00,155.854,155.887,155.854,155.886,79000001.0
2007-03-20 15:47:00,155.892,155.892,155.875,155.88,87400000.0
2007-03-20 15:48:00,155.88,155.885,155.873,155.873,51400000.0
2007-03-20 15:49:00,155.872,155.879,155.858,155.858,81400000.0
2007-03-20 15:50:00,155.874,155.928,155.871,155.928,108099999.0
2007-03-20 15:51:00,155.935,155.97,155.926,155.97,60700001.0
2007-03-20 15:52:00,155.985,155.987,155.962,155.962,86300001.0
2007-03-20 15:53:00,155.97,155.97,155.954,155.954,74899998.0
2007-03-20 15:54:00,155.954,155.964,155.949,155.957,99300000.0
2007-03-20 15:55:00,155.949,155.958,155.928,155.928,41499999.0
2007-03-20 15:56:00,155.904,155.911,155.875,155.875,141200002.0
2007-03-20 15:57:00,155.878,155.878,155.852,155.854,90099999.0
2007-03-20 15:58:00,155.866,155.877,155.831,155.845,34400000.0
2007-03-20 15:59:00,155.837,155.876,155.836,155.876,70100001.0
2007-03-20 16:00:00,155.898,155.907,155.893,155.893,48000001.0
2007-03-20 16:01:00,155.91,155.946,155.91,155.946,109200002.0
2007-03-20 16:02:00,155.959,155.959,155.885,155.885,129899999.0
2007-03-20 16:03:00,155.9,155.9,155.884,155.895,44799999.0
2007-03-20 16:04:00,155.914,155.945,155.914,155.945,79899999.0
2007-03-20 16:05:00,155.94,155.969,155.934,155.969,71100000.0
2007-03-20 16:06:00,155.971,155.976,155.934,155.934,118199997.0
2007-03-20 16:07:00,155.954,155.969,155.953,155.953,52000000.0
2007-03-20 16:08:00,155.945,155.963,155.94,155.947,177600004.0
2007-03-20 16:09:00,155.934,155.976,155.934,155.976,74800000.0
2007-03-20 16:10:00,155.987,156.002,155.977,156.002,127300002.0
2007-03-20 16:11:00,156.018,156.044,156.018,156.021,127799998.0
2007-03-20 16:12:00,156.011,156.013,155.973,155.973,71799999.0
2007-03-20 16:13:00,155.984,156.003,155.973,156.003,63600000.0
2007-03-20 16:14:00,155.998,156.003,155.96,155.965,114399999.0
2007-03-20 16:15:00,155.962,155.962,155.92,155.921,81299999.0
2007-03-20 16:16:00,155.917,155.922,155.901,155.902,101800001.0
2007-03-20 16:17:00,155.911,155.917,155.898,155.908,161600002.0
2007-03-20 16:18:00,155.911,155.926,155.9,155.925,61200000.0
2007-03-20 16:19:00,155.923,155.923,155.902,155.908,59400000.0
2007-03-20 16:20:00,155.919,155.936,155.919,155.93,70700000.0
2007-03-20 16:21:00,155.939,155.959,155.939,155.953,77699999.0
2007-03-20 16:22:00,155.942,155.954,155.942,155.95,77100000.0
2007-03-20 16:23:00,155.954,155.964,155.926,155.944,144000001.0
2007-03-20 16:24:00,155.952,155.958,155.938,155.947,76000000.0
2007-03-20 16:25:00,155.947,155.95,155.92,155.92,59200000.0
2007-03-20 16:26:00,155.91,155.921,155.91,155.92,80400001.0
2007-03-20 16:27:00,155.906,155.906,155.868,155.869,71400001.0
2007-03-20 16:28:00,155.874,155.881,155.868,155.875,135800000.0
2007-03-20 16:29:00,155.876,155.907,155.876,155.907,115400001.0
2007-03-20 16:30:00,155.928,155.928,155.913,155.926,75799998.0
2007-03-20 16:31:00,155.916,155.919,155.885,155.885,81400000.0
2007-03-20 16:32:00,155.875,155.888,155.867,155.884,105600001.0
2007-03-20 16:33:00,155.891,155.891,155.87,155.87,47800000.0
2007-03-20 16:34:00,155.853,155.857,155.83,155.853,123600000.0
2007-03-20 16:35:00,155.867,155.882,155.867,155.869,47300002.0
2007-03-20 16:36:00,155.861,155.897,155.861,155.895,119599999.0
2007-03-20 16:37:00,155.892,155.904,155.885,155.885,100000002.0
2007-03-20 16:38:00,155.885,155.885,155.868,155.883,107899999.0
2007-03-20 16:39:00,155.875,155.875,155.858,155.858,39400000.0
2007-03-20 16:40:00,155.853,155.868,155.845,155.868,122700004.0
2007-03-20 16:41:00,155.866,155.866,155.852,155.852,164499999.0
2007-03-20 16:42:00,155.86,155.874,155.86,155.869,130400002.0
2007-03-20 16:43:00,155.881,155.881,155.824,155.824,50400000.0
2007-03-20 16:44:00,155.818,155.818,155.777,155.783,138600002.0
2007-03-20 16:45:00,155.779,155.785,155.774,155.784,101500001.0
2007-03-20 16:46:00,155.785,155.793,155.78,155.78,126800000.0
2007-03-20 16:47:00,155.793,155.828,155.793,155.828,147500003.0
2007-03-20 16:48:00,155.82,155.82,155.767,155.767,47400000.0
2007-03-20 16:49:00,155.754,155.771,155.737,155.771,63200000.0
2007-03-20 16:50:00,155.777,155.781,155.747,155.781,97299998.0
2007-03-20 16:51:00,155.79,155.79,155.754,155.754,117899997.0
2007-03-20 16:52:00,155.746,155.746,155.728,155.731,129500003.0
2007-03-20 16:53:00,155.732,155.732,155.716,155.718,75099998.0
2007-03-20 16:54:00,155.727,155.727,155.717,155.727,29600000.0
2007-03-20 16:55:00,155.729,155.739,155.728,155.728,125200001.0
2007-03-20 16:56:00,155.74,155.757,155.74,155.746,73500000.0
2007-03-20 16:57:00,155.749,155.757,155.749,155.751,51600000.0
2007-03-20 16:58:00,155.754,155.768,155.745,155.751,109600000.0
2007-03-20 16:59:00,155.75,155.75,155.735,155.746,85200001.0
2007-03-20 17:00:00,155.754,155.779,155.748,155.779,84000000.0
2007-03-20 17:01:00,155.781,155.784,155.771,155.778,132199998.0
2007-03-20 17:02:00,155.779,155.781,155.76,155.76,31600000.0
2007-03-20 17:03:00,155.747,155.759,155.742,155.745,93299998.0
2007-03-20 17:04:00,155.751,155.765,155.746,155.765,134300002.0
2007-03-20 17:05:00,155.756,155.756,155.711,155.711,54300000.0
2007-03-20 17:06:00,155.712,155.715,155.682,155.715,118800002.0
2007-03-20 17:07:00,155.709,155.73,155.708,155.72,190499996.0
2007-03-20 17:08:00,155.721,155.722,155.713,155.713,57999999.0
2007-03-20 17:09:00,155.717,155.731,155.717,155.728,97100000.0
2007-03-20 17:10:00,155.732,155.75,155.732,155.745,129800001.0
2007-03-20 17:11:00,155.752,155.756,155.74,155.74,88900001.0
2007-03-20 17:12:00,155.732,155.732,155.715,155.715,32000000.0
2007-03-20 17:13:00,155.707,155.715,155.7,155.706,88499999.0
2007-03-20 17:14:00,155.709,155.709,155.69,155.69,75100001.0
2007-03-20 17:15:00,155.686,155.709,155.686,155.709,83999999.0
2007-03-20 17:16:00,155.706,155.706,155.691,155.7,76799997.0
2007-03-20 17:17:00,155.697,155.707,155.695,155.707,93699999.0
2007-03-20 17:18:00,155.699,155.708,155.692,155.708,105399999.0
2007-03-20 17:19:00,155.705,155.705,155.684,155.698,161800002.0
2007-03-20 17:20:00,155.692,155.692,155.681,155.681,15300000.0
2007-03-20 17:21:00,155.693,155.694,155.654,155.654,162700000.0
2007-03-20 17:22:00,155.651,155.659,155.591,155.604,103499999.0
2007-03-20 17:23:00,155.611,155.635,155.611,155.633,127700002.0
2007-03-20 17:24:00,155.636,155.704,155.634,155.701,109400001.0
2007-03-20 17:25:00,155.701,155.714,155.694,155.695,92100000.0
2007-03-20 17:26:00,155.688,155.694,155.676,155.694,81800000.0
2007-03-20 17:27:00,155.688,155.688,155.677,155.687,89999998.0
2007-03-20 17:28:00,155.686,155.709,155.686,155.698,73800000.0
2007-03-20 17:29:00,155.707,155.721,155.707,155.72,73100000.0
2007-03-20 17:30:00,155.72,155.725,155.692,155.692,136600000.0
2007-03-20 17:31:00,155.705,155.725,155.705,155.725,108999998.0
2007-03-20 17:32:00,155.723,155.74,155.712,155.74,129600001.0
2007-03-20 17:33:00,155.747,155.759,155.747,155.755,139800001.0
2007-03-20 17:34:00,155.756,155.765,155.748,155.753,75299999.0
2007-03-20 17:35:00,155.752,155.752,155.728,155.728,74800000.0
2007-03-20 17:36:00,155.728,155.739,155.72,155.739,36800000.0
2007-03-20 17:37:00,155.739,155.745,155.735,155.735,75699999.0
2007-03-20 17:38:00,155.732,155.739,155.731,155.739,108899999.0
2007-03-20 17:39:00,155.737,155.758,155.737,155.75,87700000.0
2007-03-20 17:40:00,155.743,155.747,155.74,155.74,116500002.0
2007-03-20 17:41:00,155.738,155.749,155.728,155.728,89500000.0
2007-03-20 17:42:00,155.742,155.759,155.742,155.748,68000001.0
2007-03-20 17:43:00,155.746,155.753,155.739,155.75,96999998.0
2007-03-20 17:44:00,155.74,155.757,155.726,155.757,71500000.0
2007-03-20 17:45:00,155.758,155.764,155.737,155.764,132299997.0
2007-03-20 17:46:00,155.774,155.774,155.748,155.748,40700000.0
2007-03-20 17:47:00,155.755,155.761,155.744,155.753,68700000.0
2007-03-20 17:48:00,155.767,155.767,155.749,155.764,65900000.0
2007-03-20 17:49:00,155.769,155.778,155.769,155.772,80400000.0
2007-03-20 17:50:00,155.8,155.837,155.8,155.835,48800000.0
2007-03-20 17:51:00,155.827,155.86,155.827,155.86,94200001.0
2007-03-20 17:52:00,155.868,155.891,155.864,155.891,81799999.0
2007-03-20 17:53:00,155.884,155.911,155.883,155.894,133500001.0
2007-03-20 17:54:00,155.889,155.906,155.884,155.889,114200001.0
2007-03-20 17:55:00,155.885,155.903,155.885,155.903,55200003.0
2007-03-20 17:56:00,155.911,155.911,155.84,155.84,167000005.0
2007-03-20 17:57:00,155.842,155.87,155.842,155.865,81599999.0
2007-03-20 17:58:00,155.861,155.864,155.858,155.858,62099999.0
2007-03-20 17:59:00,155.874,155.929,155.874,155.918,70400000.0
2007-03-20 18:00:00,155.912,155.916,155.898,155.903,41300000.0
2007-03-20 18:01:00,155.892,155.912,155.892,155.909,1356999995.0
2007-03-20 18:02:00,156.08,156.08,156.05,156.07,1462300002.0
2007-03-20 18:03:00,156.05,156.07,156.05,156.05,1462300002.0
2007-03-20 18:04:00,155.919,155.932,155.912,155.913,1462300002.0
2007-03-20 18:05:00,155.921,155.936,155.917,155.933,1554999995.0
2007-03-20 18:06:00,155.935,155.943,155.923,155.935,841599996.0
2007-03-20 18:07:00,155.94,155.946,155.931,155.937,1973199998.0
2007-03-20 18:08:00,155.932,155.932,155.904,155.925,1612899999.0
2007-03-20 18:09:00,155.928,155.928,155.911,155.912,1410000004.0
2007-03-20 18:10:00,155.908,155.933,155.905,155.92,861099994.0
2007-03-20 18:11:00,155.925,155.925,155.915,155.92,646899994.0
2007-03-20 18:12:00,155.924,155.942,155.922,155.933,917799995.0
2007-03-20 18:13:00,155.937,155.942,155.924,155.934,1378099997.0
2007-03-20 18:14:00,155.938,155.97,155.929,155.963,1437700004.0
2007-03-20 18:15:00,155.965,155.969,155.949,155.96,1944299994.0
2007-03-20 18:16:00,155.963,155.964,155.941,155.958,1657800000.0
2007-03-20 18:17:00,155.96,155.967,155.951,155.952,653899997.0
2007-03-20 18:18:00,155.957,155.964,155.955,155.964,585999998.0
2007-03-20 18:19:00,155.956,155.959,155.941,155.948,753100000.0
2007-03-20 18:20:00,155.95,155.966,155.944,155.945,1450400006.0
2007-03-20 18:21:00,155.945,155.953,155.934,155.94,1210599998.0
2007-03-20 18:22:00,155.933,155.941,155.923,155.928,1138300003.0
2007-03-20 18:23:00,155.918,155.925,155.903,155.906,1583000003.0
2007-03-20 18:24:00,155.9,155.912,155.893,155.895,1238599992.0
2007-03-20 18:25:00,155.901,155.909,155.888,155.898,1194299997.0
2007-03-20 18:26:00,155.899,155.907,155.891,155.905,1047500010.0
2007-03-20 18:27:00,155.901,155.916,155.894,155.895,631999999.0
2007-03-20 18:28:00,155.908,155.918,155.893,155.901,1189700005.0
2007-03-20 18:29:00,155.904,155.927,155.904,155.922,742799998.0
2007-03-20 18:30:00,155.923,155.937,155.919,155.937,463400004.0
2007-03-20 18:31:00,155.938,155.942,155.921,155.93,1029199990.0
2007-03-20 18:32:00,155.935,155.935,155.92,155.93,1378600001.0
2007-03-20 18:33:00,155.926,155.929,155.907,155.91,1636799994.0
2007-03-20 18:34:00,155.897,155.922,155.89,155.899,1014400000.0
2007-03-20 18:35:00,155.9,155.912,155.893,155.893,1237600001.0
2007-03-20 18:36:00,155.892,155.908,155.892,155.905,784999994.0
2007-03-20 18:37:00,155.905,155.914,155.895,155.902,498400002.0
2007-03-20 18:38:00,155.907,155.927,155.907,155.927,305100001.0
2007-03-20 18:39:00,155.935,155.96,155.93,155.955,373500002.0
2007-03-20 18:40:00,155.955,155.966,155.936,155.936,902499993.0
2007-03-20 18:41:00,155.934,155.949,155.934,155.945,352599998.0
2007-03-20 18:42:00,155.947,155.956,155.942,155.942,572600001.0
2007-03-20 18:43:00,155.943,155.96,155.943,155.958,268799999.0
2007-03-20 18:44:00,155.957,155.965,155.949,155.965,396200004.0
2007-03-20 18:45:00,155.959,155.963,155.949,155.952,262799999.0
2007-03-20 18:46:00,155.951,155.96,155.947,155.959,576800000.0
2007-03-20 18:47:00,155.961,155.978,155.959,155.959,134900000.0
2007-03-20 18:48:00,155.958,155.959,155.945,155.945,664899998.0
2007-03-20 18:49:00,155.945,155.962,155.945,155.953,573799999.0
2007-03-20 18:50:00,155.963,155.975,155.952,155.96,735799994.0
2007-03-20 18:51:00,155.968,156.034,155.968,156.034,457599999.0
2007-03-20 18:52:00,156.036,156.043,156.021,156.023,697700002.0
2007-03-20 18:53:00,156.025,156.04,156.021,156.035,967199995.0
2007-03-20 18:54:00,156.036,156.041,156.017,156.028,704399999.0
2007-03-20 18:55:00,156.029,156.055,156.029,156.04,805399994.0
2007-03-20 18:56:00,156.053,156.065,156.043,156.048,488900002.0
2007-03-20 18:57:00,156.045,156.051,156.035,156.039,642100003.0
2007-03-20 18:58:00,156.04,156.045,156.026,156.026,738399997.0
2007-03-20 18:59:00,156.032,156.052,156.032,156.045,929000003.0
2007-03-20 19:00:00,156.045,156.061,156.039,156.05,345100002.0
2007-03-20 19:01:00,156.054,156.067,156.054,156.06,271700002.0
2007-03-20 19:02:00,156.058,156.075,156.056,156.059,254400001.0
2007-03-20 19:03:00,156.053,156.073,156.048,156.058,827900001.0
2007-03-20 19:04:00,156.056,156.068,156.045,156.068,679699998.0
2007-03-20 19:05:00,156.07,156.07,156.04,156.04,571199999.0
2007-03-20 19:06:00,156.053,156.06,156.045,156.05,808500006.0
2007-03-20 19:07:00,156.043,156.055,156.024,156.032,829599996.0
2007-03-20 19:08:00,156.037,156.056,156.037,156.047,775800004.0
2007-03-20 19:09:00,156.053,156.06,156.037,156.05,720599999.0
2007-03-20 19:10:00,156.055,156.058,156.039,156.043,169100000.0
2007-03-20 19:11:00,156.027,156.03,156.016,156.023,376000000.0
2007-03-20 19:12:00,156.028,156.028,156.014,156.015,513000001.0
2007-03-20 19:13:00,156.012,156.024,156.011,156.024,125400001.0
2007-03-20 19:14:00,156.02,156.031,156.017,156.028,197000001.0
2007-03-20 19:15:00,156.025,156.041,156.025,156.036,785800002.0
2007-03-20 19:16:00,156.033,156.042,156.022,156.042,327300000.0
2007-03-20 19:17:00,156.042,156.045,156.03,156.03,446100007.0
2007-03-20 19:18:00,156.042,156.052,156.04,156.042,225800001.0
2007-03-20 19:19:00,156.04,156.042,156.029,156.031,586700006.0
2007-03-20 19:20:00,156.032,156.032,156.009,156.009,485200001.0
2007-03-20 19:21:00,156.021,156.021,156.001,156.009,522899993.0
2007-03-20 19:22:00,156.009,156.009,156.001,156.003,112399997.0
2007-03-20 19:23:00,156.013,156.013,155.995,156.005,1352800005.0
2007-03-20 19:24:00,156.01,156.02,156.004,156.007,521099999.0
2007-03-20 19:25:00,156.007,156.021,155.997,155.998,601099995.0
2007-03-20 19:26:00,155.989,155.994,155.959,155.959,1126500002.0
2007-03-20 19:27:00,155.95,155.952,155.92,155.925,704699996.0
2007-03-20 19:28:00,155.926,155.947,155.916,155.934,625600000.0
2007-03-20 19:29:00,155.937,155.945,155.932,155.945,372500005.0
2007-03-20 19:30:00,155.947,155.953,155.939,155.941,791700002.0
2007-03-20 19:31:00,155.933,155.936,155.918,155.925,841500007.0
2007-03-20 19:32:00,155.92,155.937,155.912,155.922,830899997.0
2007-03-20 19:33:00,155.929,155.934,155.913,155.934,519699991.0
2007-03-20 19:34:00,155.929,155.95,155.915,155.935,954099999.0
2007-03-20 19:35:00,155.935,155.944,155.928,155.932,739300001.0
2007-03-20 19:36:00,155.937,155.948,155.929,155.943,589100000.0
2007-03-20 19:37:00,155.947,155.96,155.947,155.96,93899998.0
2007-03-20 19:38:00,155.965,155.965,155.932,155.932,727200003.0
2007-03-20 19:39:00,155.928,155.941,155.916,155.923,814300000.0
2007-03-20 19:40:00,155.93,155.947,155.929,155.947,559099998.0
2007-03-20 19:41:00,155.944,155.949,155.932,155.944,753700005.0
2007-03-20 19:42:00,155.943,155.946,155.91,155.923,428799996.0
2007-03-20 19:43:00,155.928,155.928,155.917,155.928,104800000.0
2007-03-20 19:44:00,155.923,155.936,155.903,155.912,446399998.0
2007-03-20 19:45:00,155.907,155.916,155.903,155.907,114799999.0
2007-03-20 19:46:00,155.91,155.917,155.902,155.903,392400001.0
2007-03-20 19:47:00,155.896,155.909,155.884,155.909,212200004.0
2007-03-20 19:48:00,155.914,155.914,155.897,155.907,1059799993.0
2007-03-20 19:49:00,155.892,155.903,155.892,155.9,314900006.0
2007-03-20 19:50:00,155.895,155.895,155.849,155.853,299400000.0
2007-03-20 19:51:00,155.848,155.856,155.823,155.823,320199998.0
2007-03-20 19:52:00,155.826,155.853,155.826,155.843,474500000.0
2007-03-20 19:53:00,155.845,155.845,155.823,155.826,476800000.0
2007-03-20 19:54:00,155.825,155.825,155.792,155.801,285000001.0
2007-03-20 19:55:00,155.79,155.793,155.786,155.79,243400002.0
2007-03-20 19:56:00,155.787,155.791,155.751,155.751,460600005.0
2007-03-20 19:57:00,155.743,155.789,155.743,155.777,628199995.0
2007-03-20 19:58:00,155.787,155.801,155.765,155.765,734499999.0
2007-03-20 19:59:00,155.745,155.749,155.707,155.725,574099996.0
2007-03-20 20:00:00,155.737,155.769,155.733,155.759,173899999.0
2007-03-20 20:01:00,155.767,155.82,155.767,155.818,468700005.0
2007-03-20 20:02:00,155.821,155.847,155.807,155.83,246099999.0
2007-03-20 20:03:00,155.846,155.853,155.835,155.849,246499999.0
2007-03-20 20:04:00,155.855,155.861,155.85,155.858,440900001.0
2007-03-20 20:05:00,155.855,155.855,155.824,155.824,705300000.0
2007-03-20 20:06:00,155.829,155.831,155.817,155.821,559200000.0
2007-03-20 20:07:00,155.819,155.843,155.819,155.83,246799996.0
2007-03-20 20:08:00,155.829,155.855,155.829,155.848,563900003.0
2007-03-20 20:09:00,155.85,155.862,155.835,155.862,365099993.0
2007-03-20 20:10:00,155.858,155.88,155.858,155.88,397399994.0
2007-03-20 20:11:00,155.879,155.879,155.85,155.872,838399989.0
2007-03-20 20:12:00,155.866,155.868,155.857,155.867,1058900004.0
2007-03-20 20:13:00,155.868,155.892,155.863,155.892,329100005.0
2007-03-20 20:14:00,155.89,155.912,155.877,155.9,389100004.0
2007-03-20 20:15:00,155.905,155.909,155.885,155.887,744499996.0
2007-03-20 20:16:00,155.893,155.906,155.882,155.882,587200004.0
2007-03-20 20:17:00,155.88,155.887,155.875,155.885,296700000.0
2007-03-20 20:18:00,155.894,155.905,155.886,155.898,177300000.0
2007-03-20 20:19:00,155.9,155.905,155.89,155.89,485599999.0
2007-03-20 20:20:00,155.892,155.911,155.885,155.892,127000000.0
2007-03-20 20:21:00,155.895,155.895,155.87,155.884,421300003.0
2007-03-20 20:22:00,155.882,155.889,155.863,155.886,454499996.0
2007-03-20 20:23:00,155.887,155.888,155.87,155.871,519600001.0
2007-03-20 20:24:00,155.879,155.897,155.875,155.897,301300000.0
2007-03-20 20:25:00,155.903,155.917,155.902,155.905,403299999.0
2007-03-20 20:26:00,155.908,155.918,155.896,155.908,395799999.0
2007-03-20 20:27:00,155.912,155.929,155.897,155.91,752399998.0
2007-03-20 20:28:00,155.897,155.898,155.885,155.889,1064399993.0
2007-03-20 20:29:00,155.884,155.892,155.865,155.888,1107999998.0
2007-03-20 20:30:00,155.885,155.935,155.885,155.935,1842399999.0
2007-03-20 20:31:00,155.939,155.952,155.925,155.941,1249700005.0
2007-03-20 20:32:00,155.942,155.942,155.923,155.934,1228999994.0
2007-03-20 20:33:00,155.933,155.933,155.911,155.93,476400001.0
2007-03-20 20:34:00,155.926,155.926,155.905,155.915,325999997.0
2007-03-20 20:35:00,155.918,155.937,155.909,155.937,391799997.0
2007-03-20 20:36:00,155.94,155.949,155.934,155.948,513800000.0
2007-03-20 20:37:00,155.948,155.953,155.938,155.941,573099997.0
2007-03-20 20:38:00,155.936,155.941,155.93,155.94,668799997.0
2007-03-20 20:39:00,155.942,155.961,155.942,155.95,784100002.0
2007-03-20 20:40:00,155.94,155.963,155.94,155.944,901400003.0
2007-03-20 20:41:00,155.94,155.949,155.936,155.937,351400002.0
2007-03-20 20:42:00,155.934,155.941,155.923,155.927,299000000.0
2007-03-20 20:43:00,155.925,155.942,155.924,155.931,493999994.0
2007-03-20 20:44:00,155.92,155.924,155.905,155.915,939900003.0
2007-03-20 20:45:00,155.928,155.945,155.928,155.933,551399996.0
2007-03-20 20:46:00,155.937,155.941,155.922,155.937,845699995.0
2007-03-20 20:47:00,155.938,155.956,155.937,155.943,655199997.0
2007-03-20 20:48:00,155.955,155.977,155.95,155.965,495199997.0
2007-03-20 20:49:00,155.969,155.97,155.95,155.966,343500000.0
2007-03-20 20:50:00,155.963,155.982,155.955,155.955,1160200001.0
2007-03-20 20:51:00,155.948,155.963,155.941,155.952,582500007.0
2007-03-20 20:52:00,155.951,155.966,155.951,155.96,158899999.0
2007-03-20 20:53:00,155.963,156.001,155.951,155.997,739799996.0
2007-03-20 20:54:00,155.995,155.995,155.966,155.979,255500002.0
2007-03-20 20:55:00,155.97,155.983,155.951,155.983,848799999.0
2007-03-20 20:56:00,155.977,155.991,155.96,155.982,687400000.0
2007-03-20 20:57:00,155.997,156.02,155.996,156.012,692700003.0
2007-03-20 20:58:00,156.019,156.034,156.007,156.007,1065299996.0
2007-03-20 20:59:00,156.005,156.03,156.005,156.018,1094400001.0
2007-03-20 21:00:00,156.017,156.025,156.008,156.009,1069599994.0
2007-03-20 21:01:00,156.01,156.016,155.994,155.997,825100007.0
2007-03-20 21:02:00,155.992,156.031,155.992,156.02,440500004.0
2007-03-20 21:03:00,156.025,156.039,156.016,156.025,763200001.0
2007-03-20 21:04:00,156.025,156.043,156.019,156.028,489700002.0
2007-03-20 21:05:00,156.032,156.052,156.029,156.052,582500006.0
2007-03-20 21:06:00,156.055,156.071,156.055,156.07,526700002.0
2007-03-20 21:07:00,156.073,156.076,156.059,156.066,565599999.0
2007-03-20 21:08:00,156.07,156.091,156.07,156.084,333800003.0
2007-03-20 21:09:00,156.091,156.091,156.075,156.08,265100002.0
2007-03-20 21:10:00,156.085,156.106,156.085,156.106,339800002.0
2007-03-20 21:11:00,156.1,156.109,156.091,156.109,233899998.0
2007-03-20 21:12:00,156.112,156.12,156.095,156.108,574299999.0
2007-03-20 21:13:00,156.117,156.17,156.117,156.17,497800000.0
2007-03-20 21:14:00,156.163,156.164,156.144,156.145,679899997.0
2007-03-20 21:15:00,156.158,156.176,156.154,156.156,693699996.0
2007-03-20 21:16:00,156.157,156.176,156.155,156.176,535700004.0
2007-03-20 21:17:00,156.185,156.217,156.175,156.205,831799993.0
2007-03-20 21:18:00,156.208,156.209,156.197,156.199,363899999.0
2007-03-20 21:19:00,156.2,156.212,156.191,156.191,590800003.0
2007-03-20 21:20:00,156.195,156.206,156.187,156.196,1303300002.0
2007-03-20 21:21:00,156.197,156.201,156.179,156.18,604099999.0
2007-03-20 21:22:00,156.175,156.191,156.172,156.185,845300002.0
2007-03-20 21:23:00,156.185,156.194,156.181,156.189,588300000.0
2007-03-20 21:24:00,156.174,156.178,156.14,156.14,627800007.0
2007-03-20 21:25:00,156.137,156.148,156.105,156.105,706100001.0
2007-03-20 21:26:00,156.111,156.126,156.108,156.108,362700003.0
2007-03-20 21:27:00,156.111,156.113,156.103,156.103,274900001.0
2007-03-20 21:28:00,156.098,156.109,156.098,156.1,121799999.0
2007-03-20 21:29:00,156.095,156.113,156.094,156.103,275300006.0
2007-03-20 21:30:00,156.105,156.126,156.105,156.124,337800000.0
2007-03-20 21:31:00,156.128,156.142,156.128,156.132,67699999.0
2007-03-20 21:32:00,156.132,156.143,156.129,156.138,474799998.0
2007-03-20 21:33:00,156.14,156.147,156.135,156.135,215199999.0
2007-03-20 21:34:00,156.135,156.148,156.135,156.144,249300000.0
2007-03-20 21:35:00,156.147,156.16,156.134,156.141,190900000.0
2007-03-20 21:36:00,156.139,156.139,156.123,156.132,296300003.0
2007-03-20 21:37:00,156.135,156.141,156.122,156.137,97300001.0
2007-03-20 21:38:00,156.137,156.137,156.122,156.136,166600002.0
2007-03-20 21:39:00,156.136,156.136,156.104,156.12,223199997.0
2007-03-20 21:40:00,156.12,156.122,156.115,156.117,260700002.0
2007-03-20 21:41:00,156.114,156.114,156.097,156.104,104399999.0
2007-03-20 21:42:00,156.1,156.1,156.076,156.085,228200000.0
2007-03-20 21:43:00,156.081,156.091,156.077,156.08,363100002.0
2007-03-20 21:44:00,156.082,156.1,156.082,156.084,496099997.0
2007-03-20 21:45:00,156.086,156.1,156.086,156.095,323200006.0
2007-03-20 21:46:00,156.096,156.106,156.092,156.093,443300003.0
2007-03-20 21:47:00,156.095,156.127,156.095,156.122,306399999.0
2007-03-20 21:48:00,156.123,156.137,156.123,156.137,72900000.0
2007-03-20 21:49:00,156.137,156.177,156.137,156.168,107899999.0
2007-03-20 21:50:00,156.173,156.173,156.157,156.158,71200000.0
2007-03-20 21:51:00,156.152,156.163,156.152,156.163,177699998.0
2007-03-20 21:52:00,156.155,156.164,156.147,156.154,139100003.0
2007-03-20 21:53:00,156.162,156.181,156.16,156.181,93600001.0
2007-03-20 21:54:00,156.182,156.182,156.164,156.164,137300000.0
2007-03-20 21:55:00,156.162,156.171,156.152,156.163,64699999.0
2007-03-20 21:56:00,156.161,156.161,156.136,156.144,83200000.0
2007-03-20 21:57:00,156.153,156.153,156.141,156.141,36900000.0
2007-03-20 21:58:00,156.141,156.153,156.141,156.153,80100000.0
2007-03-20 21:59:00,156.146,156.157,156.146,156.15,124799996.0
2007-03-20 22:00:00,156.152,156.162,156.148,156.148,227699998.0
2007-03-20 22:01:00,156.15,156.152,156.136,156.137,392799999.0
2007-03-20 22:02:00,156.14,156.148,156.133,156.147,388999997.0
2007-03-20 22:03:00,156.153,156.155,156.141,156.142,53800000.0
2007-03-20 22:04:00,156.146,156.161,156.146,156.148,238899999.0
2007-03-20 22:05:00,156.139,156.15,156.139,156.15,80500000.0
2007-03-20 22:06:00,156.143,156.143,156.128,156.133,60700000.0
2007-03-20 22:07:00,156.127,156.127,156.106,156.126,51200000.0
2007-03-20 22:08:00,156.136,156.15,156.128,156.147,225599998.0
2007-03-20 22:09:00,156.134,156.141,156.129,156.133,114800002.0
2007-03-20 22:10:00,156.134,156.134,156.116,156.123,135799998.0
2007-03-20 22:11:00,156.115,156.128,156.115,156.128,171100002.0
2007-03-20 22:12:00,156.128,156.14,156.128,156.138,140899998.0
2007-03-20 22:13:00,156.135,156.135,156.099,156.099,80199999.0
2007-03-20 22:14:00,156.093,156.103,156.09,156.098,77700000.0
2007-03-20 22:15:00,156.101,156.118,156.101,156.105,202700004.0
2007-03-20 22:16:00,156.107,156.109,156.097,156.097,161800002.0
2007-03-20 22:17:00,156.092,156.113,156.087,156.113,55300000.0
2007-03-20 22:18:00,156.097,156.104,156.075,156.089,184400002.0
2007-03-20 22:19:00,156.108,156.108,156.063,156.093,67300001.0
2007-03-20 22:20:00,156.117,156.117,156.104,156.115,67399999.0
2007-03-20 22:21:00,156.118,156.118,156.102,156.108,37600000.0
2007-03-20 22:22:00,156.111,156.111,156.09,156.099,118800000.0
2007-03-20 22:23:00,156.1,156.104,156.094,156.1,230699996.0
2007-03-20 22:24:00,156.1,156.1,156.089,156.09,93100000.0
2007-03-20 22:25:00,156.098,156.117,156.098,156.111,188200000.0
2007-03-20 22:26:00,156.116,156.124,156.115,156.116,124800001.0
2007-03-20 22:27:00,156.11,156.12,156.103,156.115,473500000.0
2007-03-20 22:28:00,156.091,156.116,156.076,156.11,249200002.0
2007-03-20 22:29:00,156.124,156.135,156.11,156.126,137200000.0
2007-03-20 22:30:00,156.135,156.145,156.135,156.14,81699999.0
2007-03-20 22:31:00,156.136,156.136,156.124,156.125,130199999.0
2007-03-20 22:32:00,156.128,156.133,156.121,156.126,217299994.0
2007-03-20 22:33:00,156.142,156.148,156.139,156.142,346999996.0
2007-03-20 22:34:00,156.142,156.147,156.135,156.142,224400003.0
2007-03-20 22:35:00,156.137,156.157,156.137,156.14,208700004.0
2007-03-20 22:36:00,156.149,156.171,156.149,156.15,439100001.0
2007-03-20 22:37:00,156.145,156.151,156.145,156.149,225300002.0
2007-03-20 22:38:00,156.14,156.158,156.14,156.148,215399998.0
2007-03-20 22:39:00,156.148,156.156,156.141,156.147,263700000.0
2007-03-20 22:40:00,156.147,156.161,156.143,156.147,321199997.0
2007-03-20 22:41:00,156.141,156.142,156.136,156.139,64000000.0
2007-03-20 22:42:00,156.149,156.152,156.137,156.145,195300000.0
2007-03-20 22:43:00,156.153,156.153,156.137,156.14,142299997.0
2007-03-20 22:44:00,156.146,156.159,156.146,156.151,357800001.0
2007-03-20 22:45:00,156.158,156.163,156.149,156.16,299800001.0
2007-03-20 22:46:00,156.161,156.179,156.155,156.174,82899998.0
2007-03-20 22:47:00,156.172,156.178,156.171,156.177,74700001.0
2007-03-20 22:48:00,156.174,156.177,156.164,156.166,269700000.0
2007-03-20 22:49:00,156.165,156.17,156.155,156.17,208600001.0
2007-03-20 22:50:00,156.17,156.17,156.161,156.165,204999998.0
2007-03-20 22:51:00,156.163,156.168,156.155,156.155,141500000.0
2007-03-20 22:52:00,156.156,156.167,156.152,156.167,233499998.0
2007-03-20 22:53:00,156.165,156.176,156.161,156.165,155200000.0
2007-03-20 22:54:00,156.164,156.164,156.146,156.158,121500002.0
2007-03-20 22:55:00,156.149,156.169,156.149,156.16,108900002.0
2007-03-20 22:56:00,156.17,156.17,156.165,156.17,166199998.0
2007-03-20 22:57:00,156.167,156.173,156.167,156.173,163900001.0
2007-03-20 22:58:00,156.177,156.177,156.166,156.172,67700000.0
2007-03-20 22:59:00,156.175,156.175,156.14,156.16,188600000.0
2007-03-20 23:00:00,156.187,156.201,156.179,156.201,76099998.0
2007-03-20 23:01:00,156.203,156.216,156.199,156.214,133399997.0
2007-03-20 23:02:00,156.202,156.21,156.193,156.193,172600001.0
2007-03-20 23:03:00,156.185,156.185,156.172,156.172,17300000.0
2007-03-20 23:04:00,156.182,156.189,156.175,156.175,52799999.0
2007-03-20 23:05:00,156.172,156.184,156.171,156.171,92800001.0
2007-03-20 23:06:00,156.164,156.164,156.142,156.158,114099999.0
2007-03-20 23:07:00,156.162,156.162,156.142,156.16,125600001.0
2007-03-20 23:08:00,156.153,156.16,156.149,156.155,62900001.0
2007-03-20 23:09:00,156.16,156.165,156.155,156.16,136599997.0
2007-03-20 23:10:00,156.148,156.152,156.14,156.152,57600000.0
2007-03-20 23:11:00,156.146,156.154,156.146,156.154,16900000.0
2007-03-20 23:12:00,156.162,156.162,156.136,156.136,82000001.0
2007-03-20 23:13:00,156.128,156.128,156.125,156.125,8000000.0
2007-03-20 23:14:00,156.14,156.148,156.134,156.134,122999999.0
2007-03-20 23:15:00,156.132,156.14,156.131,156.135,80000000.0
2007-03-20 23:16:00,156.136,156.138,156.121,156.131,81600001.0
2007-03-20 23:17:00,156.132,156.142,156.132,156.142,17300000.0
2007-03-20 23:18:00,156.138,156.166,156.138,156.155,75900001.0
2007-03-20 23:19:00,156.137,156.15,156.128,156.128,50300000.0
2007-03-20 23:20:00,156.135,156.135,156.125,156.125,109000000.0
2007-03-20 23:21:00,156.132,156.139,156.116,156.121,153599999.0
2007-03-20 23:22:00,156.122,156.131,156.051,156.051,72600000.0
2007-03-20 23:23:00,156.129,156.139,156.128,156.13,59200000.0
2007-03-20 23:24:00,156.125,156.137,156.125,156.136,58400000.0
2007-03-20 23:25:00,156.138,156.139,156.132,156.136,84000001.0
2007-03-20 23:26:00,156.129,156.129,156.11,156.112,70900000.0
2007-03-20 23:27:00,156.116,156.138,156.116,156.132,76800001.0
2007-03-20 23:28:00,156.123,156.129,156.111,156.118,128200000.0
2007-03-20 23:29:00,156.112,156.134,156.112,156.134,71200001.0
2007-03-20 23:30:00,156.141,156.141,156.135,156.136,59199999.0
2007-03-20 23:31:00,156.135,156.138,156.131,156.131,145800001.0
2007-03-20 23:32:00,156.129,156.131,156.129,156.131,15200000.0
2007-03-20 23:33:00,156.134,156.152,156.134,156.152,92700000.0
2007-03-20 23:34:00,156.155,156.158,156.135,156.135,44399999.0
2007-03-20 23:35:00,156.148,156.148,156.124,156.135,81200001.0
2007-03-20 23:36:00,156.126,156.143,156.126,156.135,62000000.0
2007-03-20 23:37:00,156.142,156.15,156.14,156.15,63999998.0
2007-03-20 23:38:00,156.147,156.161,156.147,156.147,150200002.0
2007-03-20 23:39:00,156.155,156.167,156.154,156.167,72999999.0
2007-03-20 23:40:00,156.159,156.159,156.149,156.158,99299998.0
2007-03-20 23:41:00,156.154,156.16,156.144,156.159,65999999.0
2007-03-20 23:42:00,156.167,156.167,156.163,156.163,30299999.0
2007-03-20 23:43:00,156.168,156.168,156.162,156.164,57200000.0
2007-03-20 23:44:00,156.165,156.175,156.165,156.173,105600002.0
2007-03-20 23:45:00,156.169,156.17,156.161,156.17,140100004.0
2007-03-20 23:46:00,156.179,156.206,156.179,156.206,34400000.0
2007-03-20 23:47:00,156.2,156.2,156.19,156.197,49400000.0
2007-03-20 23:48:00,156.197,156.207,156.197,156.205,74499999.0
2007-03-20 23:49:00,156.199,156.199,156.183,156.183,83000000.0
2007-03-20 23:50:00,156.197,156.207,156.197,156.197,38600000.0
2007-03-20 23:51:00,156.189,156.199,156.188,156.198,84799998.0
2007-03-20 23:52:00,156.194,156.207,156.188,156.196,87900001.0
2007-03-20 23:53:00,156.199,156.209,156.197,156.205,62200000.0
2007-03-20 23:54:00,156.21,156.21,156.199,156.205,83400001.0
2007-03-20 23:55:00,156.203,156.203,156.195,156.195,5600000.0
2007-03-20 23:56:00,156.197,156.21,156.187,156.21,102199999.0
2007-03-20 23:57:00,156.214,156.214,156.202,156.207,85200001.0
2007-03-20 23:58:00,156.2,156.2,156.2,156.2,5400000.0
2007-03-20 23:59:00,156.217,156.22,156.209,156.22,81400000.0
2007-03-21 00:00:00,156.208,156.222,156.208,156.211,77500001.0
2007-03-21 00:01:00,156.194,156.202,156.19,156.191,70600000.0
2007-03-21 00:02:00,156.191,156.191,156.17,156.174,65500001.0
2007-03-21 00:03:00,156.177,156.177,156.167,156.167,82900000.0
2007-03-21 00:04:00,156.173,156.176,156.155,156.171,75099999.0
2007-03-21 00:05:00,156.173,156.175,156.168,156.175,67900000.0
2007-03-21 00:06:00,156.17,156.17,156.145,156.145,30400000.0
2007-03-21 00:07:00,156.141,156.148,156.136,156.144,65299999.0
2007-03-21 00:08:00,156.138,156.142,156.13,156.13,57600002.0
2007-03-21 00:09:00,156.138,156.142,156.128,156.131,106400001.0
2007-03-21 00:10:00,156.129,156.129,156.124,156.125,70200000.0
2007-03-21 00:11:00,156.116,156.118,156.113,156.113,72400001.0
2007-03-21 00:12:00,156.119,156.124,156.113,156.12,98399999.0
2007-03-21 00:13:00,156.112,156.122,156.112,156.113,84299999.0
2007-03-21 00:14:00,156.111,156.117,156.107,156.117,83399999.0
2007-03-21 00:15:00,156.123,156.128,156.11,156.11,193199997.0
2007-03-21 00:16:00,156.112,156.139,156.112,156.131,203899998.0
2007-03-21 00:17:00,156.119,156.119,156.101,156.106,106700001.0
2007-03-21 00:18:00,156.095,156.101,156.088,156.088,140299999.0
2007-03-21 00:19:00,156.086,156.092,156.078,156.088,126200002.0
2007-03-21 00:20:00,156.09,156.095,156.083,156.09,84700000.0
2007-03-21 00:21:00,156.084,156.096,156.083,156.096,90300000.0
2007-03-21 00:22:00,156.107,156.125,156.107,156.12,85300000.0
2007-03-21 00:23:00,156.13,156.135,156.13,156.135,58099998.0
2007-03-21 00:24:00,156.145,156.145,156.135,156.135,142800003.0
2007-03-21 00:25:00,156.142,156.143,156.133,156.143,58300000.0
2007-03-21 00:26:00,156.14,156.145,156.14,156.143,103000000.0
2007-03-21 00:27:00,156.14,156.153,156.133,156.147,178900000.0
2007-03-21 00:28:00,156.149,156.173,156.149,156.152,39300000.0
2007-03-21 00:29:00,156.177,156.18,156.172,156.178,72799999.0
2007-03-21 00:30:00,156.185,156.205,156.185,156.188,96299999.0
2007-03-21 00:31:00,156.18,156.19,156.176,156.18,91200000.0
2007-03-21 00:32:00,156.187,156.2,156.183,156.183,50100000.0
2007-03-21 00:33:00,156.199,156.204,156.194,156.201,50400000.0
2007-03-21 00:34:00,156.204,156.209,156.185,156.185,149499998.0
2007-03-21 00:35:00,156.174,156.193,156.17,156.193,102399997.0
2007-03-21 00:36:00,156.184,156.184,156.174,156.175,121699999.0
2007-03-21 00:37:00,156.172,156.19,156.162,156.19,87599999.0
2007-03-21 00:38:00,156.184,156.184,156.162,156.162,114000000.0
2007-03-21 00:39:00,156.165,156.175,156.165,156.175,84399999.0
2007-03-21 00:40:00,156.172,156.178,156.163,156.178,70100000.0
2007-03-21 00:41:00,156.17,156.175,156.17,156.17,48399999.0
2007-03-21 00:42:00,156.171,156.177,156.162,156.162,134000003.0
2007-03-21 00:43:00,156.174,156.203,156.174,156.196,57300000.0
2007-03-21 00:44:00,156.203,156.206,156.194,156.206,80100000.0
2007-03-21 00:45:00,156.21,156.215,156.21,156.21,88800001.0
2007-03-21 00:46:00,156.205,156.205,156.194,156.194,74499999.0
2007-03-21 00:47:00,156.202,156.215,156.202,156.208,79599999.0
2007-03-21 00:48:00,156.208,156.208,156.191,156.205,87199999.0
2007-03-21 00:49:00,156.2,156.216,156.193,156.216,151799998.0
2007-03-21 00:50:00,156.222,156.227,156.215,156.216,88899999.0
2007-03-21 00:51:00,156.225,156.225,156.212,156.22,117599998.0
2007-03-21 00:52:00,156.213,156.213,156.162,156.162,59800000.0
2007-03-21 00:53:00,156.154,156.154,156.13,156.15,106400002.0
2007-03-21 00:54:00,156.158,156.159,156.144,156.144,110599999.0
2007-03-21 00:55:00,156.137,156.158,156.137,156.148,174500001.0
2007-03-21 00:56:00,156.15,156.15,156.143,156.149,73600000.0
2007-03-21 00:57:00,156.149,156.162,156.141,156.141,83900000.0
2007-03-21 00:58:00,156.142,156.15,156.142,156.148,138600001.0
2007-03-21 00:59:00,156.15,156.155,156.145,156.145,19600000.0
2007-03-21 01:00:00,156.14,156.14,156.123,156.123,103700000.0
2007-03-21 01:01:00,156.123,156.125,156.108,156.118,30500000.0
2007-03-21 01:02:00,156.118,156.118,156.097,156.105,158000001.0
2007-03-21 01:03:00,156.098,156.11,156.098,156.1,78999998.0
2007-03-21 01:04:00,156.088,156.108,156.088,156.108,171499998.0
2007-03-21 01:05:00,156.097,156.102,156.089,156.096,67900000.0
2007-03-21 01:06:00,156.1,156.1,156.097,156.097,50799999.0
2007-03-21 01:07:00,156.102,156.109,156.1,156.109,47500000.0
2007-03-21 01:08:00,156.117,156.124,156.089,156.089,85299997.0
2007-03-21 01:09:00,156.112,156.122,156.112,156.122,48399998.0
2007-03-21 01:10:00,156.122,156.122,156.105,156.105,121500000.0
2007-03-21 01:11:00,156.117,156.145,156.117,156.141,26600000.0
2007-03-21 01:12:00,156.158,156.167,156.153,156.167,116800000.0
2007-03-21 01:13:00,156.17,156.17,156.164,156.169,107599999.0
2007-03-21 01:14:00,156.17,156.175,156.162,156.162,12000000.0
2007-03-21 01:15:00,156.175,156.175,156.168,156.168,72000000.0
2007-03-21 01:16:00,156.18,156.201,156.176,156.201,66700000.0
2007-03-21 01:17:00,156.2,156.213,156.188,156.188,132100000.0
2007-03-21 01:18:00,156.205,156.205,156.186,156.186,114300003.0
2007-03-21 01:19:00,156.18,156.181,156.168,156.168,38100001.0
2007-03-21 01:20:00,156.172,156.181,156.172,156.172,76000001.0
2007-03-21 01:21:00,156.166,156.182,156.166,156.172,69399999.0
2007-03-21 01:22:00,156.169,156.189,156.169,156.189,82900000.0
2007-03-21 01:23:00,156.185,156.187,156.172,156.172,128500000.0
2007-03-21 01:24:00,156.172,156.197,156.172,156.19,49600000.0
2007-03-21 01:25:00,156.192,156.192,156.16,156.16,94499999.0
2007-03-21 01:26:00,156.139,156.139,156.113,156.13,95099999.0
2007-03-21 01:27:00,156.13,156.135,156.13,156.135,80900001.0
2007-03-21 01:28:00,156.13,156.152,156.13,156.145,80299998.0
2007-03-21 01:29:00,156.158,156.171,156.155,156.171,67000000.0
2007-03-21 01:30:00,156.172,156.19,156.172,156.187,88700000.0
2007-03-21 01:31:00,156.179,156.185,156.174,156.185,187000001.0
2007-03-21 01:32:00,156.179,156.2,156.179,156.2,69099998.0
2007-03-21 01:33:00,156.198,156.198,156.171,156.173,154499997.0
2007-03-21 01:34:00,156.181,156.187,156.169,156.175,63200000.0
2007-03-21 01:35:00,156.182,156.193,156.174,156.193,122999999.0
2007-03-21 01:36:00,156.2,156.211,156.196,156.198,95899999.0
2007-03-21 01:37:00,156.21,156.243,156.21,156.238,117700001.0
2007-03-21 01:38:00,156.247,156.26,156.241,156.246,127699996.0
2007-03-21 01:39:00,156.26,156.26,156.227,156.245,109899998.0
2007-03-21 01:40:00,156.242,156.243,156.218,156.229,123800001.0
2007-03-21 01:41:00,156.225,156.225,156.204,156.204,55700000.0
2007-03-21 01:42:00,156.207,156.21,156.201,156.203,109400000.0
2007-03-21 01:43:00,156.194,156.207,156.194,156.2,90100002.0
2007-03-21 01:44:00,156.195,156.206,156.195,156.2,180800002.0
2007-03-21 01:45:00,156.203,156.209,156.195,156.207,107300000.0
2007-03-21 01:46:00,156.204,156.216,156.204,156.216,66700002.0
2007-03-21 01:47:00,156.22,156.224,156.217,156.218,82500000.0
2007-03-21 01:48:00,156.205,156.209,156.197,156.202,81599999.0
2007-03-21 01:49:00,156.21,156.214,156.201,156.205,61700000.0
2007-03-21 01:50:00,156.195,156.207,156.185,156.19,72599998.0
2007-03-21 01:51:00,156.179,156.187,156.177,156.177,60900000.0
2007-03-21 01:52:00,156.201,156.203,156.189,156.195,57800001.0
2007-03-21 01:53:00,156.202,156.202,156.173,156.173,105300000.0
2007-03-21 01:54:00,156.169,156.169,156.14,156.14,81900000.0
2007-03-21 01:55:00,156.154,156.162,156.14,156.162,82899999.0
2007-03-21 01:56:00,156.152,156.152,156.125,156.13,122600002.0
2007-03-21 01:57:00,156.12,156.12,156.093,156.1,142000001.0
2007-03-21 01:58:00,156.112,156.118,156.089,156.092,149199998.0
2007-03-21 01:59:00,156.089,156.109,156.083,156.109,67600000.0
2007-03-21 02:00:00,156.106,156.106,156.068,156.07,78099998.0
2007-03-21 02:01:00,156.078,156.087,156.077,156.077,59700000.0
2007-03-21 02:02:00,156.082,156.087,156.048,156.048,154300000.0
2007-03-21 02:03:00,156.045,156.047,156.035,156.047,95000001.0
2007-03-21 02:04:00,156.048,156.056,156.046,156.056,189099998.0
2007-03-21 02:05:00,156.058,156.062,156.051,156.053,35500000.0
2007-03-21 02:06:00,156.068,156.094,156.068,156.084,63800000.0
2007-03-21 02:07:00,156.084,156.095,156.078,156.084,89600000.0
2007-03-21 02:08:00,156.089,156.092,156.078,156.078,40000000.0
2007-03-21 02:09:00,156.082,156.082,156.071,156.077,45900000.0
2007-03-21 02:10:00,156.084,156.094,156.082,156.085,89000000.0
2007-03-21 02:11:00,156.082,156.084,156.064,156.076,114499999.0
2007-03-21 02:12:00,156.067,156.067,156.061,156.066,83699999.0
2007-03-21 02:13:00,156.06,156.06,156.033,156.033,111499998.0
2007-03-21 02:14:00,156.036,156.059,156.03,156.057,136099997.0
2007-03-21 02:15:00,156.073,156.084,156.072,156.079,76000000.0
2007-03-21 02:16:00,156.07,156.077,156.06,156.077,57500000.0
2007-03-21 02:17:00,156.07,156.09,156.07,156.08,120799999.0
2007-03-21 02:18:00,156.085,156.12,156.085,156.12,114899999.0
2007-03-21 02:19:00,156.113,156.113,156.098,156.1,53300000.0
2007-03-21 02:20:00,156.105,156.105,156.093,156.093,48000000.0
2007-03-21 02:21:00,156.095,156.105,156.095,156.095,100500000.0
2007-03-21 02:22:00,156.097,156.105,156.092,156.092,112800000.0
2007-03-21 02:23:00,156.099,156.104,156.088,156.088,108499999.0
2007-03-21 02:24:00,156.097,156.115,156.097,156.115,36800000.0
2007-03-21 02:25:00,156.105,156.11,156.105,156.11,51900000.0
2007-03-21 02:26:00,156.105,156.105,156.097,156.103,49900001.0
2007-03-21 02:27:00,156.106,156.116,156.106,156.116,8900000.0
2007-03-21 02:28:00,156.126,156.142,156.126,156.135,44000000.0
2007-03-21 02:29:00,156.125,156.138,156.125,156.135,145800001.0
2007-03-21 02:30:00,156.133,156.14,156.132,156.14,44000000.0
2007-03-21 02:31:00,156.145,156.145,156.132,156.14,70299999.0
2007-03-21 02:32:00,156.139,156.15,156.131,156.147,121400004.0
2007-03-21 02:33:00,156.156,156.17,156.155,156.17,92700002.0
2007-03-21 02:34:00,156.173,156.176,156.145,156.147,38600000.0
2007-03-21 02:35:00,156.15,156.155,156.137,156.143,131100003.0
2007-03-21 02:36:00,156.137,156.137,156.126,156.134,186899998.0
2007-03-21 02:37:00,156.131,156.137,156.126,156.137,50199999.0
2007-03-21 02:38:00,156.1,156.126,156.091,156.126,153700005.0
2007-03-21 02:39:00,156.14,156.14,156.14,156.14,63699998.0
2007-03-21 02:40:00,156.138,156.138,156.123,156.13,91100001.0
2007-03-21 02:41:00,156.126,156.126,156.121,156.121,17600000.0
2007-03-21 02:42:00,156.108,156.121,156.101,156.106,82600000.0
2007-03-21 02:43:00,156.103,156.113,156.103,156.105,51099999.0
2007-03-21 02:44:00,156.097,156.097,156.084,156.084,27599999.0
2007-03-21 02:45:00,156.088,156.088,156.073,156.073,140400003.0
2007-03-21 02:46:00,156.065,156.083,156.057,156.083,107100000.0
2007-03-21 02:47:00,156.099,156.106,156.083,156.106,38399999.0
2007-03-21 02:48:00,156.112,156.118,156.112,156.112,67600000.0
2007-03-21 02:49:00,156.11,156.11,156.094,156.103,82299999.0
2007-03-21 02:50:00,156.102,156.103,156.099,156.1,95000001.0
2007-03-21 02:51:00,156.098,156.112,156.098,156.098,39700000.0
2007-03-21 02:52:00,156.099,156.105,156.094,156.105,74799999.0
2007-03-21 02:53:00,156.103,156.106,156.096,156.102,120100002.0
2007-03-21 02:54:00,156.105,156.124,156.105,156.124,23200000.0
2007-03-21 02:55:00,156.132,156.138,156.132,156.138,26399999.0
2007-03-21 02:56:00,156.146,156.146,156.125,156.125,126900002.0
2007-03-21 02:57:00,156.138,156.142,156.138,156.142,29600000.0
2007-03-21 02:58:00,156.15,156.15,156.145,156.145,21399999.0
2007-03-21 02:59:00,156.147,156.149,156.128,156.128,142200000.0
2007-03-21 03:00:00,156.13,156.139,156.127,156.134,79000000.0
2007-03-21 03:01:00,156.138,156.14,156.134,156.138,46199999.0
2007-03-21 03:02:00,156.115,156.128,156.115,156.115,88500001.0
2007-03-21 03:03:00,156.12,156.12,156.113,156.118,118700001.0
2007-03-21 03:04:00,156.112,156.119,156.103,156.103,95199999.0
2007-03-21 03:05:00,156.099,156.11,156.097,156.101,118700003.0
2007-03-21 03:06:00,156.091,156.091,156.066,156.07,58000000.0
2007-03-21 03:07:00,156.076,156.085,156.072,156.085,92799999.0
2007-03-21 03:08:00,156.077,156.078,156.077,156.078,39100002.0
2007-03-21 03:09:00,156.073,156.073,156.071,156.072,64100000.0
2007-03-21 03:10:00,156.08,156.08,156.073,156.073,25600000.0
2007-03-21 03:11:00,156.083,156.087,156.081,156.086,38900000.0
2007-03-21 03:12:00,156.078,156.078,156.065,156.072,115299998.0
2007-03-21 03:13:00,156.08,156.08,156.078,156.078,58400000.0
2007-03-21 03:14:00,156.076,156.076,156.069,156.069,9600000.0
2007-03-21 03:15:00,156.074,156.076,156.074,156.076,24800000.0
2007-03-21 03:16:00,156.08,156.085,156.075,156.08,80199998.0
2007-03-21 03:17:00,156.087,156.092,156.08,156.092,38700000.0
2007-03-21 03:18:00,156.088,156.102,156.088,156.102,26800000.0
2007-03-21 03:19:00,156.1,156.1,156.1,156.1,12000000.0
2007-03-21 03:20:00,156.1,156.104,156.095,156.095,50499999.0
2007-03-21 03:21:00,156.106,156.11,156.102,156.108,77700000.0
2007-03-21 03:22:00,156.102,156.109,156.096,156.109,121000001.0
2007-03-21 03:23:00,156.11,156.118,156.11,156.114,80600000.0
2007-03-21 03:24:00,156.116,156.123,156.108,156.119,127199997.0
2007-03-21 03:25:00,156.12,156.127,156.112,156.112,149300000.0
2007-03-21 03:26:00,156.116,156.12,156.104,156.104,79299999.0
2007-03-21 03:27:00,156.118,156.122,156.118,156.122,16800000.0
2007-03-21 03:28:00,156.127,156.134,156.114,156.114,110700003.0
2007-03-21 03:29:00,156.113,156.123,156.11,156.113,127099998.0
2007-03-21 03:30:00,156.096,156.11,156.096,156.11,83500000.0
2007-03-21 03:31:00,156.107,156.134,156.107,156.134,65200002.0
2007-03-21 03:32:00,156.145,156.15,156.139,156.14,89399998.0
2007-03-21 03:33:00,156.142,156.162,156.141,156.142,85899999.0
2007-03-21 03:34:00,156.145,156.147,156.13,156.13,67999999.0
2007-03-21 03:35:00,156.127,156.127,156.12,156.12,12800000.0
2007-03-21 03:36:00,156.125,156.135,156.125,156.135,45599998.0
2007-03-21 03:37:00,156.131,156.131,156.124,156.124,14800000.0
2007-03-21 03:38:00,156.117,156.117,156.108,156.112,22600000.0
2007-03-21 03:39:00,156.118,156.12,156.114,156.12,60800000.0
2007-03-21 03:40:00,156.116,156.119,156.113,156.117,71499998.0
2007-03-21 03:41:00,156.115,156.123,156.096,156.096,139099996.0
2007-03-21 03:42:00,156.114,156.116,156.114,156.116,11200000.0
2007-03-21 03:43:00,156.126,156.137,156.126,156.137,47900000.0
2007-03-21 03:44:00,156.133,156.138,156.131,156.135,36800000.0
2007-03-21 03:45:00,156.142,156.15,156.139,156.147,54199999.0
2007-03-21 03:46:00,156.14,156.144,156.136,156.14,86000000.0
2007-03-21 03:47:00,156.138,156.14,156.129,156.135,52599999.0
2007-03-21 03:48:00,156.135,156.14,156.135,156.14,14300000.0
2007-03-21 03:49:00,156.13,156.153,156.127,156.153,110799999.0
2007-03-21 03:50:00,156.156,156.174,156.156,156.17,81599999.0
2007-03-21 03:51:00,156.171,156.175,156.154,156.168,124299999.0
2007-03-21 03:52:00,156.162,156.168,156.16,156.161,107900001.0
2007-03-21 03:53:00,156.163,156.167,156.163,156.167,32800000.0
2007-03-21 03:54:00,156.172,156.188,156.172,156.18,65999999.0
2007-03-21 03:55:00,156.176,156.184,156.176,156.184,13600000.0
2007-03-21 03:56:00,156.182,156.185,156.182,156.182,20800000.0
2007-03-21 03:57:00,156.175,156.175,156.165,156.175,63299998.0
2007-03-21 03:58:00,156.174,156.176,156.165,156.176,42900000.0
2007-03-21 03:59:00,156.175,156.18,156.175,156.18,49100000.0
2007-03-21 04:00:00,156.174,156.174,156.146,156.148,220599998.0
2007-03-21 04:01:00,156.15,156.156,156.143,156.143,67200001.0
2007-03-21 04:02:00,156.141,156.145,156.132,156.145,74400000.0
2007-03-21 04:03:00,156.142,156.142,156.127,156.127,78199999.0
2007-03-21 04:04:00,156.147,156.147,156.133,156.133,100000002.0
2007-03-21 04:05:00,156.13,156.139,156.123,156.123,85399999.0
2007-03-21 04:06:00,156.129,156.148,156.127,156.148,86300002.0
2007-03-21 04:07:00,156.134,156.146,156.123,156.146,58800000.0
2007-03-21 04:08:00,156.159,156.161,156.146,156.159,126300003.0
2007-03-21 04:09:00,156.155,156.167,156.155,156.16,121299999.0
2007-03-21 04:10:00,156.158,156.158,156.153,156.153,52299999.0
2007-03-21 04:11:00,156.147,156.154,156.147,156.153,58400002.0
2007-03-21 04:12:00,156.141,156.148,156.137,156.137,114300000.0
2007-03-21 04:13:00,156.123,156.123,156.079,156.079,96799997.0
2007-03-21 04:14:00,156.088,156.104,156.085,156.097,122400001.0
2007-03-21 04:15:00,156.094,156.104,156.094,156.102,103500000.0
2007-03-21 04:16:00,156.102,156.107,156.093,156.093,83900000.0
2007-03-21 04:17:00,156.097,156.097,156.083,156.083,80399999.0
2007-03-21 04:18:00,156.085,156.105,156.08,156.105,89800000.0
2007-03-21 04:19:00,156.093,156.093,156.055,156.055,44100000.0
2007-03-21 04:20:00,156.12,156.121,156.113,156.113,68400000.0
2007-03-21 04:21:00,156.105,156.115,156.094,156.101,134000000.0
2007-03-21 04:22:00,156.107,156.112,156.094,156.094,111099999.0
2007-03-21 04:23:00,156.089,156.101,156.089,156.101,23599999.0
2007-03-21 04:24:00,156.106,156.116,156.087,156.087,131000000.0
2007-03-21 04:25:00,156.077,156.089,156.077,156.083,65999998.0
2007-03-21 04:26:00,156.082,156.089,156.077,156.087,43500000.0
2007-03-21 04:27:00,156.09,156.096,156.081,156.091,102599997.0
2007-03-21 04:28:00,156.09,156.095,156.085,156.09,87699999.0
2007-03-21 04:29:00,156.085,156.095,156.082,156.088,104800000.0
2007-03-21 04:30:00,156.1,156.1,156.063,156.063,153899997.0
2007-03-21 04:31:00,156.057,156.084,156.057,156.084,70800000.0
2007-03-21 04:32:00,156.086,156.089,156.082,156.088,66299999.0
2007-03-21 04:33:00,156.088,156.091,156.081,156.081,94500001.0
2007-03-21 04:34:00,156.087,156.095,156.087,156.095,84799998.0
2007-03-21 04:35:00,156.097,156.115,156.091,156.098,104899998.0
2007-03-21 04:36:00,156.086,156.086,156.076,156.077,118199997.0
2007-03-21 04:37:00,156.083,156.09,156.083,156.086,31700000.0
2007-03-21 04:38:00,156.09,156.101,156.085,156.085,55399999.0
2007-03-21 04:39:00,156.097,156.097,156.085,156.085,27200000.0
2007-03-21 04:40:00,156.098,156.102,156.093,156.097,126199999.0
2007-03-21 04:41:00,156.095,156.095,156.085,156.095,57500001.0
2007-03-21 04:42:00,156.087,156.092,156.087,156.092,24000000.0
2007-03-21 04:43:00,156.09,156.09,156.087,156.087,49600002.0
2007-03-21 04:44:00,156.095,156.097,156.085,156.097,19200000.0
2007-03-21 04:45:00,156.088,156.101,156.083,156.1,116900000.0
2007-03-21 04:46:00,156.087,156.087,156.087,156.087,36700000.0
2007-03-21 04:47:00,156.095,156.095,156.085,156.095,71899998.0
2007-03-21 04:48:00,156.095,156.095,156.09,156.09,66500000.0
2007-03-21 04:49:00,156.09,156.09,156.085,156.09,78300000.0
2007-03-21 04:50:00,156.085,156.1,156.081,156.1,55500001.0
2007-03-21 04:51:00,156.097,156.108,156.097,156.108,122900001.0
2007-03-21 04:52:00,156.112,156.112,156.1,156.109,122200003.0
2007-03-21 04:53:00,156.111,156.116,156.111,156.112,70900000.0
2007-03-21 04:54:00,156.11,156.11,156.105,156.107,74200000.0
2007-03-21 04:55:00,156.107,156.11,156.107,156.107,85800001.0
2007-03-21 04:56:00,156.114,156.126,156.098,156.098,50700001.0
2007-03-21 04:57:00,156.095,156.106,156.095,156.106,80999998.0
2007-03-21 04:58:00,156.102,156.104,156.06,156.09,76800001.0
2007-03-21 04:59:00,156.101,156.106,156.099,156.1,39600000.0
2007-03-21 05:00:00,156.1,156.102,156.086,156.088,66300000.0
2007-03-21 05:01:00,156.08,156.093,156.075,156.089,132599999.0
2007-03-21 05:02:00,156.093,156.098,156.091,156.098,114699999.0
2007-03-21 05:03:00,156.098,156.101,156.089,156.089,74100000.0
2007-03-21 05:04:00,156.085,156.097,156.085,156.09,115799999.0
2007-03-21 05:05:00,156.105,156.106,156.081,156.097,139100002.0
2007-03-21 05:06:00,156.093,156.114,156.093,156.109,87200001.0
2007-03-21 05:07:00,156.103,156.103,156.1,156.1,108099999.0
2007-03-21 05:08:00,156.105,156.109,156.098,156.108,129700000.0
2007-03-21 05:09:00,156.116,156.124,156.108,156.124,51200000.0
2007-03-21 05:10:00,156.1,156.11,156.087,156.104,53000000.0
2007-03-21 05:11:00,156.11,156.13,156.11,156.13,69499999.0
2007-03-21 05:12:00,156.149,156.149,156.124,156.124,15700000.0
2007-03-21 05:13:00,156.12,156.12,156.099,156.099,53800002.0
2007-03-21 05:14:00,156.107,156.107,156.099,156.1,91900000.0
2007-03-21 05:15:00,156.105,156.105,156.1,156.1,20000000.0
2007-03-21 05:16:00,156.1,156.105,156.095,156.105,108900000.0
2007-03-21 05:17:00,156.093,156.102,156.088,156.088,80100000.0
2007-03-21 05:18:00,156.088,156.103,156.084,156.1,76600001.0
2007-03-21 05:19:00,156.098,156.107,156.091,156.1,119299998.0
2007-03-21 05:20:00,156.112,156.112,156.099,156.101,91099999.0
2007-03-21 05:21:00,156.095,156.115,156.088,156.093,114399997.0
2007-03-21 05:22:00,156.098,156.109,156.095,156.104,125700000.0
2007-03-21 05:23:00,156.09,156.111,156.09,156.111,89299998.0
2007-03-21 05:24:00,156.117,156.123,156.11,156.111,102400000.0
2007-03-21 05:25:00,156.115,156.115,156.113,156.113,26900000.0
2007-03-21 05:26:00,156.117,156.132,156.117,156.123,67900000.0
2007-03-21 05:27:00,156.121,156.124,156.121,156.124,13600000.0
2007-03-21 05:28:00,156.14,156.145,156.14,156.145,39100000.0
2007-03-21 05:29:00,156.14,156.14,156.12,156.135,56800000.0
2007-03-21 05:30:00,156.12,156.123,156.113,156.123,39100000.0
2007-03-21 05:31:00,156.112,156.123,156.112,156.123,64000001.0
2007-03-21 05:32:00,156.113,156.121,156.107,156.107,76500000.0
2007-03-21 05:33:00,156.122,156.133,156.12,156.133,96600002.0
2007-03-21 05:34:00,156.103,156.104,156.103,156.104,9800000.0
2007-03-21 05:35:00,156.126,156.129,156.126,156.129,800000.0
2007-03-21 05:36:00,156.119,156.131,156.119,156.131,13900000.0
2007-03-21 05:37:00,156.122,156.132,156.122,156.124,47200000.0
2007-03-21 05:38:00,156.12,156.12,156.12,156.12,31900000.0
2007-03-21 05:39:00,156.12,156.12,156.12,156.12,11200000.0
2007-03-21 05:40:00,156.094,156.13,156.094,156.13,86200000.0
2007-03-21 05:41:00,156.118,156.118,156.106,156.106,34000000.0
2007-03-21 05:42:00,156.102,156.105,156.1,156.105,123300001.0
2007-03-21 05:43:00,156.113,156.113,156.096,156.096,76800002.0
2007-03-21 05:44:00,156.096,156.104,156.094,156.094,85599999.0
2007-03-21 05:45:00,156.09,156.106,156.089,156.106,45700000.0
2007-03-21 05:46:00,156.086,156.095,156.086,156.087,135900000.0
2007-03-21 05:47:00,156.089,156.099,156.059,156.059,54199999.0
2007-03-21 05:48:00,156.095,156.095,156.09,156.09,5900000.0
2007-03-21 05:49:00,156.071,156.087,156.061,156.077,118200002.0
2007-03-21 05:50:00,156.088,156.088,156.082,156.082,10500000.0
2007-03-21 05:51:00,156.066,156.09,156.055,156.073,109600000.0
2007-03-21 05:52:00,156.078,156.091,156.078,156.086,114199999.0
2007-03-21 05:53:00,156.113,156.113,156.076,156.077,25200000.0
2007-03-21 05:54:00,156.085,156.085,156.074,156.074,26200000.0
2007-03-21 05:55:00,156.077,156.097,156.077,156.094,100300001.0
2007-03-21 05:56:00,156.1,156.1,156.1,156.1,6400000.0
2007-03-21 05:57:00,156.089,156.094,156.088,156.088,55199998.0
2007-03-21 05:58:00,156.08,156.086,156.063,156.086,114599998.0
2007-03-21 05:59:00,156.07,156.081,156.056,156.06,146100001.0
2007-03-21 06:00:00,156.087,156.105,156.087,156.105,72999998.0
2007-03-21 06:01:00,156.109,156.118,156.109,156.118,32000000.0
2007-03-21 06:02:00,156.108,156.11,156.098,156.107,77600000.0
2007-03-21 06:03:00,156.101,156.117,156.097,156.113,126300001.0
2007-03-21 06:04:00,156.126,156.139,156.126,156.139,6200000.0
2007-03-21 06:05:00,156.147,156.153,156.139,156.153,67100001.0
2007-03-21 06:06:00,156.127,156.141,156.117,156.123,94399998.0
2007-03-21 06:07:00,156.125,156.157,156.125,156.149,85700000.0
2007-03-21 06:08:00,156.173,156.173,156.13,156.135,114000001.0
2007-03-21 06:09:00,156.145,156.148,156.137,156.142,91999999.0
2007-03-21 06:10:00,156.137,156.137,156.125,156.125,94500001.0
2007-03-21 06:11:00,156.128,156.13,156.123,156.13,56800000.0
2007-03-21 06:12:00,156.127,156.128,156.125,156.126,51200000.0
2007-03-21 06:13:00,156.127,156.146,156.126,156.136,96999999.0
2007-03-21 06:14:00,156.142,156.151,156.141,156.141,130199999.0
2007-03-21 06:15:00,156.11,156.14,156.11,156.136,34700000.0
2007-03-21 06:16:00,156.138,156.143,156.128,156.139,87800000.0
2007-03-21 06:17:00,156.114,156.131,156.111,156.118,129799998.0
2007-03-21 06:18:00,156.137,156.147,156.137,156.147,40600000.0
2007-03-21 06:19:00,156.15,156.15,156.128,156.129,132900002.0
2007-03-21 06:20:00,156.132,156.143,156.127,156.14,69600000.0
2007-03-21 06:21:00,156.132,156.137,156.128,156.128,78999999.0
2007-03-21 06:22:00,156.131,156.137,156.124,156.124,62200001.0
2007-03-21 06:23:00,156.128,156.133,156.117,156.129,111900002.0
2007-03-21 06:24:00,156.13,156.147,156.13,156.143,140599999.0
2007-03-21 06:25:00,156.142,156.142,156.126,156.13,95500000.0
2007-03-21 06:26:00,156.128,156.137,156.119,156.136,120199999.0
2007-03-21 06:27:00,156.142,156.142,156.131,156.131,43200000.0
2007-03-21 06:28:00,156.131,156.144,156.125,156.131,66300000.0
2007-03-21 06:29:00,156.14,156.14,156.14,156.14,5600000.0
2007-03-21 06:30:00,156.136,156.136,156.119,156.119,66400000.0
2007-03-21 06:31:00,156.135,156.136,156.132,156.132,67300000.0
2007-03-21 06:32:00,156.131,156.142,156.131,156.137,163100003.0
2007-03-21 06:33:00,156.142,156.148,156.142,156.142,90499998.0
2007-03-21 06:34:00,156.137,156.146,156.137,156.143,21200000.0
2007-03-21 06:35:00,156.15,156.155,156.15,156.15,29600000.0
2007-03-21 06:36:00,156.155,156.161,156.145,156.148,52799998.0
2007-03-21 06:37:00,156.154,156.159,156.152,156.152,65800000.0
2007-03-21 06:38:00,156.153,156.153,156.149,156.153,59899999.0
2007-03-21 06:39:00,156.162,156.17,156.155,156.17,40800001.0
2007-03-21 06:40:00,156.167,156.181,156.165,156.165,112199999.0
2007-03-21 06:41:00,156.168,156.177,156.167,156.172,92400000.0
2007-03-21 06:42:00,156.181,156.207,156.181,156.199,90800000.0
2007-03-21 06:43:00,156.196,156.196,156.165,156.173,121900000.0
2007-03-21 06:44:00,156.182,156.182,156.165,156.165,98700000.0
2007-03-21 06:45:00,156.174,156.174,156.171,156.171,5600000.0
2007-03-21 06:46:00,156.174,156.178,156.165,156.165,67600000.0
2007-03-21 06:47:00,156.17,156.17,156.17,156.17,21500001.0
2007-03-21 06:48:00,156.176,156.178,156.172,156.172,141900003.0
2007-03-21 06:49:00,156.177,156.178,156.176,156.178,25600000.0
2007-03-21 06:50:00,156.174,156.174,156.133,156.138,82399998.0
2007-03-21 06:51:00,156.145,156.165,156.145,156.159,141599997.0
2007-03-21 06:52:00,156.154,156.158,156.14,156.14,114999999.0
2007-03-21 06:53:00,156.144,156.16,156.144,156.155,62500001.0
2007-03-21 06:54:00,156.149,156.155,156.14,156.148,87400001.0
2007-03-21 06:55:00,156.145,156.16,156.145,156.148,95399998.0
2007-03-21 06:56:00,156.155,156.155,156.143,156.15,88700000.0
2007-03-21 06:57:00,156.149,156.167,156.14,156.167,92500001.0
2007-03-21 06:58:00,156.17,156.175,156.167,156.175,81300000.0
2007-03-21 06:59:00,156.173,156.173,156.157,156.168,153100003.0
2007-03-21 07:00:00,156.16,156.16,156.14,156.148,103000000.0
2007-03-21 07:01:00,156.163,156.175,156.163,156.17,75199999.0
2007-03-21 07:02:00,156.165,156.17,156.165,156.165,53300000.0
2007-03-21 07:03:00,156.17,156.17,156.165,156.17,111400001.0
2007-03-21 07:04:00,156.17,156.175,156.17,156.175,56700000.0
2007-03-21 07:05:00,156.161,156.173,156.153,156.153,94100000.0
2007-03-21 07:06:00,156.151,156.159,156.151,156.158,104000001.0
2007-03-21 07:07:00,156.157,156.169,156.154,156.16,62600001.0
2007-03-21 07:08:00,156.156,156.157,156.143,156.149,49400000.0
2007-03-21 07:09:00,156.151,156.159,156.144,156.144,109999997.0
2007-03-21 07:10:00,156.14,156.14,156.127,156.13,27200000.0
2007-03-21 07:11:00,156.121,156.128,156.118,156.121,170999999.0
2007-03-21 07:12:00,156.128,156.143,156.128,156.141,114300002.0
2007-03-21 07:13:00,156.117,156.135,156.098,156.113,121999998.0
2007-03-21 07:14:00,156.135,156.144,156.132,156.144,106400001.0
2007-03-21 07:15:00,156.132,156.138,156.126,156.126,170800002.0
2007-03-21 07:16:00,156.125,156.134,156.122,156.122,46600000.0
2007-03-21 07:17:00,156.125,156.14,156.117,156.14,87600000.0
2007-03-21 07:18:00,156.128,156.13,156.128,156.13,37600001.0
2007-03-21 07:19:00,156.127,156.137,156.127,156.137,45100000.0
2007-03-21 07:20:00,156.114,156.15,156.114,156.141,36800000.0
2007-03-21 07:21:00,156.133,156.144,156.133,156.135,87099999.0
2007-03-21 07:22:00,156.123,156.126,156.114,156.123,61500001.0
2007-03-21 07:23:00,156.145,156.145,156.138,156.143,90599999.0
2007-03-21 07:24:00,156.143,156.147,156.142,156.147,95999998.0
2007-03-21 07:25:00,156.142,156.15,156.136,156.136,47700000.0
2007-03-21 07:26:00,156.14,156.145,156.138,156.14,59000002.0
2007-03-21 07:27:00,156.14,156.14,156.13,156.13,76800001.0
2007-03-21 07:28:00,156.14,156.142,156.137,156.137,103400002.0
2007-03-21 07:29:00,156.134,156.144,156.129,156.132,44900000.0
2007-03-21 07:30:00,156.125,156.127,156.12,156.124,48800000.0
2007-03-21 07:31:00,156.123,156.125,156.1,156.1,97000001.0
2007-03-21 07:32:00,156.134,156.139,156.114,156.126,155500004.0
2007-03-21 07:33:00,156.13,156.135,156.125,156.13,79900000.0
2007-03-21 07:34:00,156.135,156.135,156.125,156.135,141100002.0
2007-03-21 07:35:00,156.13,156.13,156.115,156.125,104700000.0
2007-03-21 07:36:00,156.15,156.164,156.136,156.164,101499999.0
2007-03-21 07:37:00,156.126,156.132,156.123,156.123,113499999.0
2007-03-21 07:38:00,156.127,156.135,156.127,156.135,8800000.0
2007-03-21 07:39:00,156.125,156.133,156.119,156.123,99599998.0
2007-03-21 07:40:00,156.115,156.12,156.115,156.12,179199996.0
2007-03-21 07:41:00,156.115,156.123,156.115,156.12,155899998.0
2007-03-21 07:42:00,156.112,156.12,156.112,156.12,8100000.0
2007-03-21 07:43:00,156.118,156.124,156.112,156.115,147099999.0
2007-03-21 07:44:00,156.109,156.109,156.099,156.101,148100000.0
2007-03-21 07:45:00,156.095,156.108,156.095,156.101,120599999.0
2007-03-21 07:46:00,156.102,156.108,156.1,156.102,78200000.0
2007-03-21 07:47:00,156.102,156.108,156.101,156.108,36000000.0
2007-03-21 07:48:00,156.108,156.113,156.101,156.101,48800000.0
2007-03-21 07:49:00,156.105,156.113,156.105,156.11,119300001.0
2007-03-21 07:50:00,156.115,156.115,156.105,156.115,54900000.0
2007-03-21 07:51:00,156.107,156.113,156.104,156.11,117000000.0
2007-03-21 07:52:00,156.113,156.124,156.108,156.124,102900001.0
2007-03-21 07:53:00,156.117,156.119,156.113,156.119,62200000.0
2007-03-21 07:54:00,156.108,156.108,156.095,156.105,64000000.0
2007-03-21 07:55:00,156.108,156.114,156.107,156.114,155500000.0
2007-03-21 07:56:00,156.11,156.115,156.1,156.1,62100000.0
2007-03-21 07:57:00,156.105,156.116,156.094,156.094,38300001.0
2007-03-21 07:58:00,156.105,156.118,156.105,156.112,41900000.0
2007-03-21 07:59:00,156.115,156.128,156.105,156.125,109999999.0
2007-03-21 08:00:00,156.122,156.126,156.12,156.123,79800001.0
2007-03-21 08:01:00,156.117,156.137,156.114,156.118,190499998.0
2007-03-21 08:02:00,156.115,156.131,156.113,156.127,110500000.0
2007-03-21 08:03:00,156.12,156.129,156.12,156.129,22000000.0
2007-03-21 08:04:00,156.132,156.132,156.113,156.118,151500001.0
2007-03-21 08:05:00,156.117,156.13,156.113,156.13,89700000.0
2007-03-21 08:06:00,156.133,156.141,156.124,156.141,77500000.0
2007-03-21 08:07:00,156.136,156.136,156.12,156.12,79800001.0
2007-03-21 08:08:00,156.122,156.129,156.116,156.12,56200000.0
2007-03-21 08:09:00,156.112,156.116,156.112,156.112,37599999.0
2007-03-21 08:10:00,156.112,156.118,156.11,156.118,19200000.0
2007-03-21 08:11:00,156.123,156.123,156.108,156.111,93300001.0
2007-03-21 08:12:00,156.11,156.11,156.105,156.105,79200000.0
2007-03-21 08:13:00,156.103,156.118,156.103,156.109,58400001.0
2007-03-21 08:14:00,156.11,156.118,156.11,156.118,128800001.0
2007-03-21 08:15:00,156.12,156.123,156.12,156.12,73399997.0
2007-03-21 08:16:00,156.12,156.125,156.12,156.125,31999999.0
2007-03-21 08:17:00,156.12,156.12,156.12,156.12,19400000.0
2007-03-21 08:18:00,156.115,156.125,156.115,156.12,68399999.0
2007-03-21 08:19:00,156.113,156.113,156.099,156.101,32900000.0
2007-03-21 08:20:00,156.108,156.108,156.105,156.105,27200000.0
2007-03-21 08:21:00,156.13,156.153,156.13,156.145,159000001.0
2007-03-21 08:22:00,156.143,156.151,156.141,156.151,64799998.0
2007-03-21 08:23:00,156.147,156.15,156.14,156.15,60899999.0
2007-03-21 08:24:00,156.15,156.155,156.145,156.155,86600000.0
2007-03-21 08:25:00,156.152,156.152,156.139,156.152,97300000.0
2007-03-21 08:26:00,156.154,156.154,156.145,156.145,80200001.0
2007-03-21 08:27:00,156.143,156.157,156.142,156.142,47400000.0
2007-03-21 08:28:00,156.152,156.155,156.14,156.14,78500000.0
2007-03-21 08:29:00,156.147,156.147,156.117,156.117,120999999.0
2007-03-21 08:30:00,156.111,156.118,156.098,156.103,105400000.0
2007-03-21 08:31:00,156.106,156.109,156.102,156.108,42399999.0
2007-03-21 08:32:00,156.118,156.123,156.114,156.117,94200001.0
2007-03-21 08:33:00,156.107,156.123,156.107,156.12,59000000.0
2007-03-21 08:34:00,156.115,156.135,156.115,156.135,75900000.0
2007-03-21 08:35:00,156.125,156.128,156.116,156.116,67099999.0
2007-03-21 08:36:00,156.12,156.123,156.118,156.12,69900001.0
2007-03-21 08:37:00,156.128,156.14,156.123,156.123,163100001.0
2007-03-21 08:38:00,156.12,156.12,156.115,156.12,110600002.0
2007-03-21 08:39:00,156.115,156.147,156.106,156.147,80000000.0
2007-03-21 08:40:00,156.148,156.175,156.146,156.175,111700000.0
2007-03-21 08:41:00,156.162,156.164,156.142,156.143,129099998.0
2007-03-21 08:42:00,156.138,156.164,156.138,156.164,73600000.0
2007-03-21 08:43:00,156.168,156.185,156.159,156.185,139499999.0
2007-03-21 08:44:00,156.19,156.202,156.19,156.195,198600002.0
2007-03-21 08:45:00,156.197,156.201,156.187,156.187,100900002.0
2007-03-21 08:46:00,156.185,156.197,156.185,156.197,99899998.0
2007-03-21 08:47:00,156.191,156.194,156.191,156.194,42800002.0
2007-03-21 08:48:00,156.192,156.192,156.169,156.179,63100000.0
2007-03-21 08:49:00,156.167,156.187,156.167,156.179,49800000.0
2007-03-21 08:50:00,156.18,156.18,156.151,156.151,105300002.0
2007-03-21 08:51:00,156.15,156.156,156.142,156.155,87200000.0
2007-03-21 08:52:00,156.152,156.159,156.148,156.159,62800001.0
2007-03-21 08:53:00,156.158,156.159,156.153,156.159,54600000.0
2007-03-21 08:54:00,156.16,156.16,156.16,156.16,8300000.0
2007-03-21 08:55:00,156.171,156.171,156.158,156.165,50099999.0
2007-03-21 08:56:00,156.169,156.17,156.161,156.161,161600002.0
2007-03-21 08:57:00,156.164,156.179,156.162,156.163,182299999.0
2007-03-21 08:58:00,156.167,156.172,156.157,156.157,77100000.0
2007-03-21 08:59:00,156.163,156.192,156.163,156.192,91600000.0
2007-03-21 09:00:00,156.188,156.189,156.181,156.181,46400000.0
2007-03-21 09:01:00,156.187,156.213,156.187,156.204,58999999.0
2007-03-21 09:02:00,156.211,156.237,156.211,156.237,45600001.0
2007-03-21 09:03:00,156.255,156.268,156.237,156.24,92499999.0
2007-03-21 09:04:00,156.245,156.268,156.245,156.265,84499999.0
2007-03-21 09:05:00,156.261,156.264,156.243,156.251,127600001.0
2007-03-21 09:06:00,156.237,156.237,156.218,156.222,103900001.0
2007-03-21 09:07:00,156.213,156.213,156.196,156.204,80200000.0
2007-03-21 09:08:00,156.2,156.224,156.195,156.224,136399999.0
2007-03-21 09:09:00,156.228,156.245,156.223,156.245,90700000.0
2007-03-21 09:10:00,156.241,156.303,156.241,156.303,76899998.0
2007-03-21 09:11:00,156.31,156.349,156.31,156.349,90100002.0
2007-03-21 09:12:00,156.348,156.364,156.346,156.35,171199998.0
2007-03-21 09:13:00,156.335,156.335,156.297,156.3,43200000.0
2007-03-21 09:14:00,156.307,156.353,156.307,156.353,115700001.0
2007-03-21 09:15:00,156.374,156.382,156.366,156.366,72100000.0
2007-03-21 09:16:00,156.368,156.38,156.368,156.371,137100002.0
2007-03-21 09:17:00,156.366,156.381,156.366,156.381,32800000.0
2007-03-21 09:18:00,156.383,156.407,156.383,156.407,76999998.0
2007-03-21 09:19:00,156.398,156.41,156.377,156.377,69400000.0
2007-03-21 09:20:00,156.354,156.389,156.352,156.389,122800001.0
2007-03-21 09:21:00,156.404,156.407,156.378,156.382,216300004.0
2007-03-21 09:22:00,156.382,156.388,156.376,156.385,79900000.0
2007-03-21 09:23:00,156.397,156.431,156.397,156.427,99500001.0
2007-03-21 09:24:00,156.428,156.436,156.406,156.407,137500001.0
2007-03-21 09:25:00,156.405,156.47,156.405,156.47,85100000.0
2007-03-21 09:26:00,156.473,156.473,156.457,156.458,110900002.0
2007-03-21 09:27:00,156.464,156.466,156.453,156.466,81499998.0
2007-03-21 09:28:00,156.455,156.456,156.44,156.456,134199999.0
2007-03-21 09:29:00,156.448,156.462,156.445,156.462,134999998.0
2007-03-21 09:30:00,156.482,156.512,156.482,156.509,92200003.0
2007-03-21 09:31:00,156.513,156.537,156.513,156.533,67399999.0
2007-03-21 09:32:00,156.532,156.546,156.525,156.53,56000000.0
2007-03-21 09:33:00,156.525,156.529,156.515,156.515,73600000.0
2007-03-21 09:34:00,156.5,156.5,156.458,156.458,94300000.0
2007-03-21 09:35:00,156.457,156.464,156.41,156.41,70000000.0
2007-03-21 09:36:00,156.413,156.413,156.4,156.413,95599999.0
2007-03-21 09:37:00,156.417,156.417,156.385,156.385,76700000.0
2007-03-21 09:38:00,156.382,156.384,156.359,156.359,55500000.0
2007-03-21 09:39:00,156.345,156.345,156.334,156.336,38000000.0
2007-03-21 09:40:00,156.339,156.348,156.333,156.334,125200000.0
2007-03-21 09:41:00,156.337,156.365,156.336,156.357,179800002.0
2007-03-21 09:42:00,156.363,156.363,156.343,156.355,43600000.0
2007-03-21 09:43:00,156.339,156.364,156.339,156.363,203099999.0
2007-03-21 09:44:00,156.358,156.37,156.349,156.357,58500000.0
2007-03-21 09:45:00,156.367,156.376,156.354,156.369,79100001.0
2007-03-21 09:46:00,156.376,156.39,156.373,156.383,159999997.0
2007-03-21 09:47:00,156.386,156.391,156.374,156.378,108700000.0
2007-03-21 09:48:00,156.365,156.365,156.353,156.36,97900000.0
2007-03-21 09:49:00,156.368,156.368,156.357,156.362,127099997.0
2007-03-21 09:50:00,156.355,156.364,156.354,156.355,95600000.0
2007-03-21 09:51:00,156.362,156.365,156.348,156.348,86699999.0
2007-03-21 09:52:00,156.344,156.36,156.343,156.343,59700001.0
2007-03-21 09:53:00,156.347,156.362,156.347,156.362,50600000.0
2007-03-21 09:54:00,156.363,156.363,156.352,156.353,90200000.0
2007-03-21 09:55:00,156.353,156.357,156.349,156.357,72500001.0
2007-03-21 09:56:00,156.34,156.34,156.312,156.317,120200001.0
2007-03-21 09:57:00,156.319,156.327,156.312,156.315,83699999.0
2007-03-21 09:58:00,156.325,156.331,156.325,156.327,26700000.0
2007-03-21 09:59:00,156.326,156.34,156.326,156.34,30600000.0
2007-03-21 10:00:00,156.335,156.343,156.33,156.343,61200000.0
2007-03-21 10:01:00,156.333,156.373,156.333,156.373,81399999.0
2007-03-21 10:02:00,156.371,156.382,156.369,156.382,174100000.0
2007-03-21 10:03:00,156.38,156.381,156.362,156.362,111499998.0
2007-03-21 10:04:00,156.376,156.379,156.376,156.379,13600000.0
2007-03-21 10:05:00,156.384,156.386,156.376,156.386,123499997.0
2007-03-21 10:06:00,156.393,156.401,156.393,156.397,62699999.0
2007-03-21 10:07:00,156.403,156.412,156.403,156.404,129500001.0
2007-03-21 10:08:00,156.408,156.408,156.393,156.393,90499999.0
2007-03-21 10:09:00,156.391,156.391,156.376,156.38,74400000.0
2007-03-21 10:10:00,156.385,156.385,156.375,156.375,92200001.0
2007-03-21 10:11:00,156.37,156.37,156.334,156.334,118699998.0
2007-03-21 10:12:00,156.347,156.377,156.347,156.365,84700002.0
2007-03-21 10:13:00,156.367,156.4,156.367,156.4,116500000.0
2007-03-21 10:14:00,156.396,156.401,156.391,156.397,46400000.0
2007-03-21 10:15:00,156.398,156.405,156.395,156.395,90299998.0
2007-03-21 10:16:00,156.41,156.453,156.41,156.449,47000000.0
2007-03-21 10:17:00,156.457,156.486,156.457,156.486,77600000.0
2007-03-21 10:18:00,156.499,156.532,156.499,156.52,64300001.0
2007-03-21 10:19:00,156.516,156.52,156.474,156.474,86200001.0
2007-03-21 10:20:00,156.468,156.472,156.455,156.466,203099995.0
2007-03-21 10:21:00,156.462,156.462,156.423,156.429,64200000.0
2007-03-21 10:22:00,156.434,156.441,156.424,156.435,119900001.0
2007-03-21 10:23:00,156.409,156.424,156.408,156.424,110900000.0
2007-03-21 10:24:00,156.419,156.448,156.418,156.445,61700000.0
2007-03-21 10:25:00,156.443,156.455,156.433,156.455,137600000.0
2007-03-21 10:26:00,156.448,156.457,156.438,156.45,111900002.0
2007-03-21 10:27:00,156.454,156.521,156.454,156.521,145700000.0
2007-03-21 10:28:00,156.502,156.522,156.495,156.505,96200000.0
2007-03-21 10:29:00,156.494,156.494,156.473,156.49,58400000.0
2007-03-21 10:30:00,156.484,156.513,156.472,156.513,129400000.0
2007-03-21 10:31:00,156.525,156.543,156.52,156.531,54800000.0
2007-03-21 10:32:00,156.521,156.536,156.519,156.532,147500000.0
2007-03-21 10:33:00,156.529,156.543,156.528,156.543,63199999.0
2007-03-21 10:34:00,156.533,156.534,156.522,156.534,60600000.0
2007-03-21 10:35:00,156.532,156.538,156.529,156.531,72600000.0
2007-03-21 10:36:00,156.529,156.541,156.526,156.526,125600000.0
2007-03-21 10:37:00,156.531,156.54,156.524,156.54,81800000.0
2007-03-21 10:38:00,156.562,156.591,156.562,156.572,53200000.0
2007-03-21 10:39:00,156.566,156.587,156.566,156.587,136899998.0
2007-03-21 10:40:00,156.592,156.592,156.571,156.571,129199999.0
2007-03-21 10:41:00,156.56,156.56,156.553,156.556,181300002.0
2007-03-21 10:42:00,156.555,156.555,156.538,156.543,116600001.0
2007-03-21 10:43:00,156.548,156.548,156.536,156.536,88699999.0
2007-03-21 10:44:00,156.549,156.582,156.549,156.579,220000001.0
2007-03-21 10:45:00,156.583,156.59,156.572,156.579,62200000.0
2007-03-21 10:46:00,156.587,156.602,156.587,156.592,129199999.0
2007-03-21 10:47:00,156.586,156.586,156.574,156.574,1300000.0
2007-03-21 10:48:00,156.569,156.569,156.551,156.559,67200000.0
2007-03-21 10:49:00,156.558,156.566,156.551,156.566,73999998.0
2007-03-21 10:50:00,156.573,156.579,156.568,156.57,65300000.0
2007-03-21 10:51:00,156.572,156.572,156.555,156.558,90199998.0
2007-03-21 10:52:00,156.567,156.644,156.567,156.641,67500000.0
2007-03-21 10:53:00,156.643,156.647,156.629,156.641,58200000.0
2007-03-21 10:54:00,156.634,156.641,156.612,156.641,162600000.0
2007-03-21 10:55:00,156.662,156.669,156.647,156.65,150999999.0
2007-03-21 10:56:00,156.663,156.675,156.655,156.67,86599999.0
2007-03-21 10:57:00,156.668,156.668,156.645,156.645,65599999.0
2007-03-21 10:58:00,156.642,156.651,156.622,156.622,122899999.0
2007-03-21 10:59:00,156.622,156.629,156.61,156.625,92900002.0
2007-03-21 11:00:00,156.629,156.629,156.593,156.593,77500001.0
2007-03-21 11:01:00,156.59,156.6,156.584,156.6,101899999.0
2007-03-21 11:02:00,156.593,156.593,156.576,156.578,64600000.0
2007-03-21 11:03:00,156.573,156.573,156.559,156.565,42400000.0
2007-03-21 11:04:00,156.568,156.568,156.552,156.563,92100001.0
2007-03-21 11:05:00,156.565,156.565,156.536,156.541,47700001.0
2007-03-21 11:06:00,156.534,156.535,156.523,156.535,79100001.0
2007-03-21 11:07:00,156.539,156.539,156.524,156.524,96600001.0
2007-03-21 11:08:00,156.534,156.537,156.529,156.532,129399998.0
2007-03-21 11:09:00,156.544,156.556,156.535,156.54,125100001.0
2007-03-21 11:10:00,156.535,156.553,156.535,156.543,113399996.0
2007-03-21 11:11:00,156.545,156.568,156.545,156.555,74500000.0
2007-03-21 11:12:00,156.563,156.577,156.563,156.577,132399999.0
2007-03-21 11:13:00,156.577,156.582,156.573,156.58,75100001.0
2007-03-21 11:14:00,156.569,156.582,156.561,156.582,97200000.0
2007-03-21 11:15:00,156.564,156.581,156.564,156.581,57300000.0
2007-03-21 11:16:00,156.572,156.581,156.567,156.571,65400000.0
2007-03-21 11:17:00,156.582,156.592,156.579,156.579,146699999.0
2007-03-21 11:18:00,156.577,156.592,156.57,156.59,98499998.0
2007-03-21 11:19:00,156.585,156.586,156.575,156.575,44600000.0
2007-03-21 11:20:00,156.568,156.588,156.568,156.582,60600000.0
2007-03-21 11:21:00,156.592,156.599,156.541,156.541,153800000.0
2007-03-21 11:22:00,156.546,156.56,156.546,156.56,127699999.0
2007-03-21 11:23:00,156.553,156.562,156.55,156.558,93700000.0
2007-03-21 11:24:00,156.568,156.568,156.56,156.56,36700000.0
2007-03-21 11:25:00,156.553,156.567,156.545,156.551,118900001.0
2007-03-21 11:26:00,156.545,156.553,156.545,156.552,26400000.0
2007-03-21 11:27:00,156.551,156.579,156.551,156.576,122200000.0
2007-03-21 11:28:00,156.572,156.575,156.553,156.554,90099999.0
2007-03-21 11:29:00,156.568,156.57,156.558,156.558,141700002.0
2007-03-21 11:30:00,156.566,156.581,156.556,156.563,77599998.0
2007-03-21 11:31:00,156.554,156.567,156.549,156.55,120099998.0
2007-03-21 11:32:00,156.548,156.565,156.546,156.565,105500002.0
2007-03-21 11:33:00,156.557,156.56,156.538,156.545,53800000.0
2007-03-21 11:34:00,156.55,156.55,156.522,156.523,67699999.0
2007-03-21 11:35:00,156.51,156.525,156.475,156.475,137900000.0
2007-03-21 11:36:00,156.488,156.5,156.479,156.483,162300002.0
2007-03-21 11:37:00,156.489,156.489,156.474,156.483,51300000.0
2007-03-21 11:38:00,156.477,156.547,156.477,156.544,111300000.0
2007-03-21 11:39:00,156.547,156.547,156.525,156.533,105599999.0
2007-03-21 11:40:00,156.526,156.537,156.518,156.529,132500000.0
2007-03-21 11:41:00,156.531,156.544,156.531,156.535,139300000.0
2007-03-21 11:42:00,156.527,156.529,156.525,156.528,63500001.0
2007-03-21 11:43:00,156.535,156.542,156.528,156.532,93000002.0
2007-03-21 11:44:00,156.538,156.542,156.529,156.54,65200000.0
2007-03-21 11:45:00,156.546,156.546,156.515,156.529,98199999.0
2007-03-21 11:46:00,156.528,156.535,156.508,156.508,161299997.0
2007-03-21 11:47:00,156.499,156.512,156.475,156.475,152500002.0
2007-03-21 11:48:00,156.468,156.496,156.461,156.491,99200000.0
2007-03-21 11:49:00,156.486,156.51,156.485,156.51,158800001.0
2007-03-21 11:50:00,156.505,156.507,156.498,156.501,57799999.0
2007-03-21 11:51:00,156.492,156.507,156.492,156.503,138200001.0
2007-03-21 11:52:00,156.487,156.524,156.487,156.524,72199998.0
2007-03-21 11:53:00,156.522,156.537,156.52,156.534,130199998.0
2007-03-21 11:54:00,156.529,156.529,156.501,156.517,142100002.0
2007-03-21 11:55:00,156.521,156.521,156.498,156.508,158700004.0
2007-03-21 11:56:00,156.515,156.515,156.483,156.485,78300000.0
2007-03-21 11:57:00,156.487,156.494,156.482,156.491,42800000.0
2007-03-21 11:58:00,156.493,156.503,156.493,156.499,60599999.0
2007-03-21 11:59:00,156.497,156.542,156.496,156.542,135599999.0
2007-03-21 12:00:00,156.543,156.553,156.532,156.532,155900002.0
2007-03-21 12:01:00,156.551,156.553,156.536,156.553,78900000.0
2007-03-21 12:02:00,156.568,156.568,156.547,156.547,65300000.0
2007-03-21 12:03:00,156.552,156.575,156.547,156.575,194399997.0
2007-03-21 12:04:00,156.583,156.602,156.576,156.584,63200000.0
2007-03-21 12:05:00,156.578,156.617,156.578,156.602,123300003.0
2007-03-21 12:06:00,156.605,156.622,156.605,156.612,101600000.0
2007-03-21 12:07:00,156.607,156.613,156.577,156.587,106900000.0
2007-03-21 12:08:00,156.595,156.6,156.581,156.581,148499998.0
2007-03-21 12:09:00,156.578,156.585,156.576,156.585,74400001.0
2007-03-21 12:10:00,156.589,156.589,156.567,156.578,76899999.0
2007-03-21 12:11:00,156.568,156.591,156.56,156.591,106200001.0
2007-03-21 12:12:00,156.593,156.596,156.586,156.596,93299999.0
2007-03-21 12:13:00,156.59,156.604,156.589,156.589,161900002.0
2007-03-21 12:14:00,156.598,156.623,156.588,156.623,159200000.0
2007-03-21 12:15:00,156.622,156.647,156.622,156.63,161300000.0
2007-03-21 12:16:00,156.649,156.662,156.642,156.65,127999997.0
2007-03-21 12:17:00,156.646,156.652,156.638,156.652,132700002.0
2007-03-21 12:18:00,156.65,156.661,156.646,156.656,55300000.0
2007-03-21 12:19:00,156.649,156.664,156.644,156.644,120699999.0
2007-03-21 12:20:00,156.633,156.642,156.633,156.642,70100000.0
2007-03-21 12:21:00,156.662,156.687,156.662,156.687,85200001.0
2007-03-21 12:22:00,156.694,156.695,156.658,156.658,176600002.0
2007-03-21 12:23:00,156.646,156.646,156.616,156.619,47700000.0
2007-03-21 12:24:00,156.624,156.633,156.615,156.628,94000001.0
2007-03-21 12:25:00,156.625,156.625,156.598,156.606,40599999.0
2007-03-21 12:26:00,156.602,156.614,156.587,156.587,70400001.0
2007-03-21 12:27:00,156.583,156.615,156.583,156.615,70700001.0
2007-03-21 12:28:00,156.613,156.613,156.595,156.613,79900002.0
2007-03-21 12:29:00,156.607,156.632,156.605,156.625,154100001.0
2007-03-21 12:30:00,156.626,156.637,156.623,156.636,53100000.0
2007-03-21 12:31:00,156.626,156.629,156.614,156.614,80300000.0
2007-03-21 12:32:00,156.621,156.644,156.621,156.638,74600001.0
2007-03-21 12:33:00,156.654,156.67,156.654,156.67,84699999.0
2007-03-21 12:34:00,156.67,156.685,156.67,156.675,144300004.0
2007-03-21 12:35:00,156.683,156.683,156.668,156.673,105000000.0
2007-03-21 12:36:00,156.674,156.675,156.662,156.675,94799998.0
2007-03-21 12:37:00,156.688,156.703,156.688,156.697,50300002.0
2007-03-21 12:38:00,156.692,156.71,156.692,156.695,88800000.0
2007-03-21 12:39:00,156.694,156.716,156.694,156.716,37299999.0
2007-03-21 12:40:00,156.718,156.725,156.705,156.719,68700002.0
2007-03-21 12:41:00,156.722,156.734,156.722,156.73,122299998.0
2007-03-21 12:42:00,156.737,156.75,156.729,156.737,186699997.0
2007-03-21 12:43:00,156.747,156.757,156.747,156.75,101000000.0
2007-03-21 12:44:00,156.729,156.729,156.699,156.704,58700001.0
2007-03-21 12:45:00,156.728,156.728,156.702,156.702,85600002.0
2007-03-21 12:46:00,156.71,156.716,156.684,156.684,81300000.0
2007-03-21 12:47:00,156.677,156.68,156.67,156.674,94599997.0
2007-03-21 12:48:00,156.682,156.682,156.662,156.682,126400003.0
2007-03-21 12:49:00,156.687,156.719,156.687,156.713,87700000.0
2007-03-21 12:50:00,156.713,156.713,156.693,156.706,62300001.0
2007-03-21 12:51:00,156.711,156.711,156.68,156.68,84299999.0
2007-03-21 12:52:00,156.673,156.682,156.665,156.67,131100000.0
2007-03-21 12:53:00,156.682,156.691,156.667,156.667,132499999.0
2007-03-21 12:54:00,156.65,156.664,156.649,156.649,72700000.0
2007-03-21 12:55:00,156.648,156.648,156.629,156.629,103000000.0
2007-03-21 12:56:00,156.628,156.641,156.623,156.641,117700000.0
2007-03-21 12:57:00,156.655,156.666,156.647,156.662,114699998.0
2007-03-21 12:58:00,156.669,156.669,156.657,156.665,125400000.0
2007-03-21 12:59:00,156.653,156.653,156.635,156.64,25200000.0
2007-03-21 13:00:00,156.647,156.647,156.623,156.623,141500000.0
2007-03-21 13:01:00,156.63,156.642,156.63,156.637,87900002.0
2007-03-21 13:02:00,156.63,156.642,156.63,156.642,98300000.0
2007-03-21 13:03:00,156.647,156.647,156.629,156.629,103100000.0
2007-03-21 13:04:00,156.629,156.636,156.627,156.628,95899998.0
2007-03-21 13:05:00,156.615,156.629,156.615,156.623,50300001.0
2007-03-21 13:06:00,156.618,156.629,156.615,156.622,105299999.0
2007-03-21 13:07:00,156.615,156.615,156.593,156.593,105000002.0
2007-03-21 13:08:00,156.588,156.588,156.58,156.584,57400000.0
2007-03-21 13:09:00,156.578,156.578,156.554,156.562,22200000.0
2007-03-21 13:10:00,156.556,156.565,156.554,156.562,73599999.0
2007-03-21 13:11:00,156.56,156.564,156.551,156.556,78399998.0
2007-03-21 13:12:00,156.556,156.563,156.549,156.561,142399998.0
2007-03-21 13:13:00,156.564,156.566,156.552,156.56,74800000.0
2007-03-21 13:14:00,156.561,156.572,156.561,156.567,23200000.0
2007-03-21 13:15:00,156.57,156.578,156.563,156.568,102500000.0
2007-03-21 13:16:00,156.573,156.577,156.567,156.569,153999998.0
2007-03-21 13:17:00,156.573,156.573,156.56,156.572,133800003.0
2007-03-21 13:18:00,156.577,156.582,156.566,156.582,38900000.0
2007-03-21 13:19:00,156.583,156.585,156.56,156.56,110300002.0
2007-03-21 13:20:00,156.576,156.581,156.56,156.563,128399996.0
2007-03-21 13:21:00,156.558,156.571,156.547,156.55,44500000.0
2007-03-21 13:22:00,156.541,156.547,156.533,156.54,63500000.0
2007-03-21 13:23:00,156.524,156.538,156.523,156.538,122099998.0
2007-03-21 13:24:00,156.538,156.559,156.527,156.559,100599999.0
2007-03-21 13:25:00,156.558,156.559,156.553,156.554,42400000.0
2007-03-21 13:26:00,156.549,156.551,156.542,156.551,164000001.0
2007-03-21 13:27:00,156.545,156.548,156.539,156.548,67099999.0
2007-03-21 13:28:00,156.536,156.536,156.516,156.527,188000003.0
2007-03-21 13:29:00,156.511,156.519,156.509,156.519,14100000.0
2007-03-21 13:30:00,156.519,156.519,156.513,156.517,70900000.0
2007-03-21 13:31:00,156.515,156.523,156.515,156.518,78600000.0
2007-03-21 13:32:00,156.505,156.525,156.505,156.514,57699999.0
2007-03-21 13:33:00,156.533,156.535,156.52,156.535,56000001.0
2007-03-21 13:34:00,156.535,156.552,156.535,156.552,88900001.0
2007-03-21 13:35:00,156.545,156.556,156.541,156.543,78400000.0
2007-03-21 13:36:00,156.541,156.55,156.541,156.546,82400000.0
2007-03-21 13:37:00,156.548,156.551,156.541,156.541,125199999.0
2007-03-21 13:38:00,156.55,156.557,156.548,156.553,126100002.0
2007-03-21 13:39:00,156.555,156.556,156.538,156.538,43700000.0
2007-03-21 13:40:00,156.536,156.548,156.528,156.528,70299999.0
2007-03-21 13:41:00,156.525,156.535,156.519,156.535,92600001.0
2007-03-21 13:42:00,156.537,156.559,156.535,156.559,132499997.0
2007-03-21 13:43:00,156.561,156.561,156.543,156.553,86800001.0
2007-03-21 13:44:00,156.552,156.558,156.545,156.545,150199999.0
2007-03-21 13:45:00,156.556,156.558,156.535,156.549,85300000.0
2007-03-21 13:46:00,156.545,156.555,156.545,156.554,91600002.0
2007-03-21 13:47:00,156.534,156.534,156.51,156.518,95100002.0
2007-03-21 13:48:00,156.51,156.51,156.455,156.476,110699999.0
2007-03-21 13:49:00,156.455,156.455,156.429,156.434,55799999.0
2007-03-21 13:50:00,156.424,156.446,156.424,156.445,84099999.0
2007-03-21 13:51:00,156.425,156.426,156.404,156.421,180700003.0
2007-03-21 13:52:00,156.412,156.418,156.412,156.417,172500003.0
2007-03-21 13:53:00,156.415,156.416,156.407,156.413,93300001.0
2007-03-21 13:54:00,156.413,156.42,156.413,156.42,72000001.0
2007-03-21 13:55:00,156.418,156.431,156.418,156.431,43500000.0
2007-03-21 13:56:00,156.433,156.449,156.433,156.449,57799999.0
2007-03-21 13:57:00,156.453,156.454,156.45,156.45,24800000.0
2007-03-21 13:58:00,156.458,156.475,156.457,156.47,112299998.0
2007-03-21 13:59:00,156.476,156.497,156.476,156.483,50000000.0
2007-03-21 14:00:00,156.486,156.5,156.486,156.494,115099999.0
2007-03-21 14:01:00,156.496,156.502,156.493,156.502,37600000.0
2007-03-21 14:02:00,156.496,156.509,156.496,156.509,85599998.0
2007-03-21 14:03:00,156.522,156.56,156.522,156.552,143799999.0
2007-03-21 14:04:00,156.562,156.601,156.562,156.601,58999999.0
2007-03-21 14:05:00,156.592,156.592,156.57,156.585,70400000.0
2007-03-21 14:06:00,156.578,156.578,156.566,156.567,123300002.0
2007-03-21 14:07:00,156.561,156.578,156.561,156.578,61600000.0
2007-03-21 14:08:00,156.577,156.581,156.567,156.567,141500000.0
2007-03-21 14:09:00,156.572,156.595,156.572,156.593,37900000.0
2007-03-21 14:10:00,156.598,156.6,156.582,156.583,65599999.0
2007-03-21 14:11:00,156.589,156.595,156.581,156.592,103500001.0
2007-03-21 14:12:00,156.603,156.635,156.602,156.618,99700000.0
2007-03-21 14:13:00,156.623,156.628,156.611,156.622,181599998.0
2007-03-21 14:14:00,156.62,156.62,156.605,156.617,80600001.0
2007-03-21 14:15:00,156.612,156.614,156.588,156.608,85700000.0
2007-03-21 14:16:00,156.592,156.592,156.574,156.574,25900000.0
2007-03-21 14:17:00,156.578,156.578,156.57,156.573,24500000.0
2007-03-21 14:18:00,156.573,156.592,156.573,156.589,85200000.0
2007-03-21 14:19:00,156.595,156.595,156.582,156.595,87899999.0
2007-03-21 14:20:00,156.602,156.608,156.592,156.603,127199998.0
2007-03-21 14:21:00,156.598,156.619,156.598,156.619,78399999.0
2007-03-21 14:22:00,156.627,156.64,156.625,156.632,165899999.0
2007-03-21 14:23:00,156.633,156.641,156.633,156.635,98299999.0
2007-03-21 14:24:00,156.64,156.643,156.625,156.643,47100001.0
2007-03-21 14:25:00,156.626,156.626,156.624,156.624,9800000.0
2007-03-21 14:26:00,156.622,156.622,156.608,156.62,133800000.0
2007-03-21 14:27:00,156.619,156.628,156.61,156.628,100700001.0
2007-03-21 14:28:00,156.626,156.626,156.614,156.621,80700001.0
2007-03-21 14:29:00,156.63,156.645,156.63,156.641,84899999.0
2007-03-21 14:30:00,156.621,156.644,156.621,156.628,141300003.0
2007-03-21 14:31:00,156.633,156.633,156.619,156.629,122300000.0
2007-03-21 14:32:00,156.623,156.636,156.615,156.627,72999999.0
2007-03-21 14:33:00,156.634,156.644,156.634,156.64,82499999.0
2007-03-21 14:34:00,156.647,156.656,156.643,156.654,108300000.0
2007-03-21 14:35:00,156.661,156.671,156.657,156.661,123900003.0
2007-03-21 14:36:00,156.662,156.668,156.655,156.661,83699998.0
2007-03-21 14:37:00,156.662,156.662,156.65,156.662,62400000.0
2007-03-21 14:38:00,156.656,156.669,156.649,156.661,156600001.0
2007-03-21 14:39:00,156.657,156.659,156.643,156.645,81999999.0
2007-03-21 14:40:00,156.642,156.642,156.62,156.62,64300000.0
2007-03-21 14:41:00,156.616,156.63,156.614,156.625,48000000.0
2007-03-21 14:42:00,156.618,156.639,156.618,156.634,106399999.0
2007-03-21 14:43:00,156.642,156.657,156.634,156.634,78000000.0
2007-03-21 14:44:00,156.66,156.674,156.66,156.671,119900002.0
2007-03-21 14:45:00,156.665,156.698,156.661,156.698,65000000.0
2007-03-21 14:46:00,156.726,156.74,156.726,156.735,108500001.0
2007-03-21 14:47:00,156.733,156.733,156.708,156.712,59300000.0
2007-03-21 14:48:00,156.714,156.761,156.71,156.755,92999998.0
2007-03-21 14:49:00,156.751,156.774,156.751,156.764,118999998.0
2007-03-21 14:50:00,156.766,156.781,156.761,156.78,145000000.0
2007-03-21 14:51:00,156.77,156.77,156.756,156.763,158800001.0
2007-03-21 14:52:00,156.751,156.751,156.706,156.71,69500000.0
2007-03-21 14:53:00,156.705,156.714,156.702,156.709,113500003.0
2007-03-21 14:54:00,156.703,156.71,156.692,156.701,214600002.0
2007-03-21 14:55:00,156.703,156.706,156.691,156.694,131099999.0
2007-03-21 14:56:00,156.7,156.701,156.688,156.688,139199996.0
2007-03-21 14:57:00,156.693,156.693,156.662,156.662,41500000.0
2007-03-21 14:58:00,156.649,156.653,156.598,156.598,102599999.0
2007-03-21 14:59:00,156.608,156.615,156.596,156.605,70899998.0
2007-03-21 15:00:00,156.617,156.62,156.606,156.609,51400000.0
2007-03-21 15:01:00,156.602,156.624,156.602,156.621,68300000.0
2007-03-21 15:02:00,156.613,156.613,156.593,156.602,158900000.0
2007-03-21 15:03:00,156.608,156.616,156.586,156.589,52900000.0
2007-03-21 15:04:00,156.588,156.61,156.582,156.61,51099999.0
2007-03-21 15:05:00,156.591,156.6,156.575,156.575,83999999.0
2007-03-21 15:06:00,156.572,156.573,156.551,156.567,121799999.0
2007-03-21 15:07:00,156.575,156.578,156.565,156.575,70900000.0
2007-03-21 15:08:00,156.588,156.588,156.578,156.578,108799999.0
2007-03-21 15:09:00,156.577,156.59,156.569,156.569,35200000.0
2007-03-21 15:10:00,156.578,156.58,156.567,156.578,71000000.0
2007-03-21 15:11:00,156.579,156.594,156.578,156.587,109399999.0
2007-03-21 15:12:00,156.598,156.646,156.598,156.646,145800000.0
2007-03-21 15:13:00,156.648,156.658,156.638,156.643,76700001.0
2007-03-21 15:14:00,156.648,156.668,156.648,156.652,103100001.0
2007-03-21 15:15:00,156.627,156.645,156.602,156.602,81999999.0
2007-03-21 15:16:00,156.607,156.614,156.604,156.606,133500001.0
2007-03-21 15:17:00,156.608,156.611,156.603,156.61,72000001.0
2007-03-21 15:18:00,156.609,156.616,156.59,156.616,55800000.0
2007-03-21 15:19:00,156.617,156.63,156.614,156.63,44799999.0
2007-03-21 15:20:00,156.631,156.642,156.629,156.633,62900000.0
2007-03-21 15:21:00,156.633,156.653,156.633,156.653,45600000.0
2007-03-21 15:22:00,156.644,156.677,156.643,156.677,141899996.0
2007-03-21 15:23:00,156.683,156.701,156.683,156.696,171700001.0
2007-03-21 15:24:00,156.702,156.715,156.702,156.704,68199999.0
2007-03-21 15:25:00,156.704,156.714,156.7,156.704,30400000.0
2007-03-21 15:26:00,156.7,156.72,156.7,156.712,85599999.0
2007-03-21 15:27:00,156.718,156.73,156.71,156.72,116699998.0
2007-03-21 15:28:00,156.73,156.74,156.715,156.74,120700000.0
2007-03-21 15:29:00,156.748,156.748,156.738,156.745,83299999.0
2007-03-21 15:30:00,156.738,156.747,156.73,156.747,27400000.0
2007-03-21 15:31:00,156.738,156.766,156.738,156.759,100899998.0
2007-03-21 15:32:00,156.758,156.758,156.72,156.73,125199999.0
2007-03-21 15:33:00,156.735,156.736,156.713,156.713,120099999.0
2007-03-21 15:34:00,156.715,156.736,156.715,156.736,155500003.0
2007-03-21 15:35:00,156.764,156.819,156.764,156.807,80300002.0
2007-03-21 15:36:00,156.821,156.825,156.807,156.811,175500001.0
2007-03-21 15:37:00,156.823,156.825,156.816,156.825,78400001.0
2007-03-21 15:38:00,156.815,156.825,156.81,156.815,99799998.0
2007-03-21 15:39:00,156.806,156.807,156.805,156.805,50800002.0
2007-03-21 15:40:00,156.802,156.808,156.798,156.802,58000000.0
2007-03-21 15:41:00,156.8,156.805,156.791,156.803,131599998.0
2007-03-21 15:42:00,156.802,156.803,156.791,156.796,90000002.0
2007-03-21 15:43:00,156.798,156.819,156.798,156.818,71000000.0
2007-03-21 15:44:00,156.805,156.818,156.796,156.797,106300000.0
2007-03-21 15:45:00,156.793,156.793,156.785,156.793,100200001.0
2007-03-21 15:46:00,156.789,156.826,156.789,156.82,64900000.0
2007-03-21 15:47:00,156.823,156.827,156.805,156.805,111000001.0
2007-03-21 15:48:00,156.805,156.816,156.801,156.808,192300003.0
2007-03-21 15:49:00,156.799,156.799,156.774,156.774,64299998.0
2007-03-21 15:50:00,156.778,156.782,156.772,156.773,86599998.0
2007-03-21 15:51:00,156.772,156.776,156.771,156.773,47200000.0
2007-03-21 15:52:00,156.763,156.778,156.757,156.757,88500000.0
2007-03-21 15:53:00,156.752,156.76,156.747,156.747,80800001.0
2007-03-21 15:54:00,156.745,156.76,156.739,156.76,73600000.0
2007-03-21 15:55:00,156.747,156.747,156.719,156.72,82299999.0
2007-03-21 15:56:00,156.731,156.745,156.727,156.745,126599997.0
2007-03-21 15:57:00,156.756,156.762,156.746,156.752,93800001.0
2007-03-21 15:58:00,156.756,156.777,156.756,156.769,53600000.0
2007-03-21 15:59:00,156.753,156.759,156.741,156.741,162900000.0
2007-03-21 16:00:00,156.739,156.742,156.72,156.72,142299997.0
2007-03-21 16:01:00,156.737,156.757,156.737,156.743,73800001.0
2007-03-21 16:02:00,156.733,156.743,156.712,156.718,150799999.0
2007-03-21 16:03:00,156.737,156.737,156.722,156.725,102699999.0
2007-03-21 16:04:00,156.724,156.728,156.72,156.728,126200000.0
2007-03-21 16:05:00,156.719,156.756,156.717,156.755,110799998.0
2007-03-21 16:06:00,156.755,156.764,156.752,156.752,61600001.0
2007-03-21 16:07:00,156.744,156.767,156.744,156.751,92300000.0
2007-03-21 16:08:00,156.751,156.765,156.747,156.765,220299997.0
2007-03-21 16:09:00,156.767,156.78,156.766,156.78,131400004.0
2007-03-21 16:10:00,156.771,156.776,156.758,156.776,102700000.0
2007-03-21 16:11:00,156.776,156.78,156.773,156.779,104600002.0
2007-03-21 16:12:00,156.775,156.787,156.764,156.764,51700000.0
2007-03-21 16:13:00,156.772,156.777,156.755,156.762,137700001.0
2007-03-21 16:14:00,156.77,156.779,156.751,156.771,79099999.0
2007-03-21 16:15:00,156.763,156.763,156.749,156.761,81100001.0
2007-03-21 16:16:00,156.764,156.769,156.757,156.767,74000002.0
2007-03-21 16:17:00,156.785,156.795,156.771,156.795,152999998.0
2007-03-21 16:18:00,156.811,156.816,156.801,156.813,57099999.0
2007-03-21 16:19:00,156.813,156.816,156.809,156.813,28599999.0
2007-03-21 16:20:00,156.818,156.818,156.809,156.809,93400002.0
2007-03-21 16:21:00,156.801,156.815,156.797,156.809,107900001.0
2007-03-21 16:22:00,156.791,156.806,156.791,156.8,155100002.0
2007-03-21 16:23:00,156.796,156.796,156.772,156.779,53600000.0
2007-03-21 16:24:00,156.785,156.791,156.774,156.774,132399998.0
2007-03-21 16:25:00,156.805,156.818,156.805,156.818,48000000.0
2007-03-21 16:26:00,156.807,156.808,156.798,156.798,40200000.0
2007-03-21 16:27:00,156.798,156.798,156.784,156.784,36000000.0
2007-03-21 16:28:00,156.777,156.777,156.755,156.755,68800000.0
2007-03-21 16:29:00,156.747,156.765,156.747,156.765,106600001.0
2007-03-21 16:30:00,156.772,156.772,156.729,156.735,129499996.0
2007-03-21 16:31:00,156.723,156.734,156.723,156.726,100299999.0
2007-03-21 16:32:00,156.721,156.748,156.721,156.748,36600000.0
2007-03-21 16:33:00,156.765,156.771,156.754,156.763,215500001.0
2007-03-21 16:34:00,156.761,156.771,156.756,156.757,112600000.0
2007-03-21 16:35:00,156.756,156.761,156.753,156.761,34900000.0
2007-03-21 16:36:00,156.758,156.774,156.758,156.767,146399996.0
2007-03-21 16:37:00,156.77,156.777,156.767,156.767,83700000.0
2007-03-21 16:38:00,156.772,156.776,156.767,156.77,41900001.0
2007-03-21 16:39:00,156.765,156.77,156.753,156.768,106199999.0
2007-03-21 16:40:00,156.764,156.777,156.764,156.777,99399999.0
2007-03-21 16:41:00,156.782,156.784,156.769,156.784,58099999.0
2007-03-21 16:42:00,156.789,156.789,156.758,156.76,87800001.0
2007-03-21 16:43:00,156.772,156.784,156.77,156.782,92599999.0
2007-03-21 16:44:00,156.782,156.785,156.769,156.78,99899999.0
2007-03-21 16:45:00,156.79,156.795,156.789,156.791,92699999.0
2007-03-21 16:46:00,156.787,156.789,156.778,156.778,104000000.0
2007-03-21 16:47:00,156.781,156.792,156.779,156.792,62400000.0
2007-03-21 16:48:00,156.795,156.806,156.783,156.806,86600000.0
2007-03-21 16:49:00,156.803,156.803,156.792,156.8,86800001.0
2007-03-21 16:50:00,156.795,156.797,156.782,156.797,139699999.0
2007-03-21 16:51:00,156.8,156.803,156.791,156.795,93000000.0
2007-03-21 16:52:00,156.8,156.8,156.787,156.787,99100003.0
2007-03-21 16:53:00,156.794,156.794,156.779,156.779,83900000.0
2007-03-21 16:54:00,156.773,156.785,156.76,156.768,124899999.0
2007-03-21 16:55:00,156.765,156.771,156.759,156.767,107300000.0
2007-03-21 16:56:00,156.77,156.78,156.758,156.775,130400000.0
2007-03-21 16:57:00,156.765,156.772,156.744,156.744,83600002.0
2007-03-21 16:58:00,156.753,156.765,156.748,156.765,104000001.0
2007-03-21 16:59:00,156.77,156.77,156.76,156.76,64999999.0
2007-03-21 17:00:00,156.764,156.777,156.761,156.769,181400000.0
2007-03-21 17:01:00,156.767,156.77,156.763,156.77,50400000.0
2007-03-21 17:02:00,156.773,156.785,156.773,156.785,83900002.0
2007-03-21 17:03:00,156.777,156.787,156.775,156.78,98200002.0
2007-03-21 17:04:00,156.781,156.798,156.781,156.789,147300000.0
2007-03-21 17:05:00,156.776,156.776,156.761,156.763,95199998.0
2007-03-21 17:06:00,156.768,156.773,156.76,156.773,36000000.0
2007-03-21 17:07:00,156.772,156.772,156.756,156.765,65199999.0
2007-03-21 17:08:00,156.765,156.773,156.763,156.769,115999998.0
2007-03-21 17:09:00,156.763,156.763,156.747,156.762,51000000.0
2007-03-21 17:10:00,156.759,156.759,156.751,156.755,99300002.0
2007-03-21 17:11:00,156.758,156.76,156.752,156.756,83000000.0
2007-03-21 17:12:00,156.758,156.758,156.75,156.755,102999999.0
2007-03-21 17:13:00,156.743,156.758,156.742,156.749,60800000.0
2007-03-21 17:14:00,156.753,156.756,156.745,156.756,75199998.0
2007-03-21 17:15:00,156.755,156.761,156.753,156.753,50100000.0
2007-03-21 17:16:00,156.745,156.745,156.719,156.723,50600001.0
2007-03-21 17:17:00,156.717,156.73,156.711,156.73,44600001.0
2007-03-21 17:18:00,156.735,156.737,156.726,156.73,110199998.0
2007-03-21 17:19:00,156.723,156.729,156.707,156.711,120399998.0
2007-03-21 17:20:00,156.707,156.71,156.694,156.694,53400000.0
2007-03-21 17:21:00,156.703,156.725,156.703,156.725,35500000.0
2007-03-21 17:22:00,156.722,156.737,156.72,156.737,60200000.0
2007-03-21 17:23:00,156.736,156.745,156.733,156.745,102500001.0
2007-03-21 17:24:00,156.748,156.754,156.744,156.754,45800000.0
2007-03-21 17:25:00,156.751,156.754,156.749,156.753,61399999.0
2007-03-21 17:26:00,156.745,156.745,156.745,156.745,11200000.0
2007-03-21 17:27:00,156.739,156.757,156.739,156.757,62400000.0
2007-03-21 17:28:00,156.754,156.76,156.748,156.748,84700000.0
2007-03-21 17:29:00,156.745,156.749,156.738,156.746,119100000.0
2007-03-21 17:30:00,156.748,156.761,156.748,156.755,93999998.0
2007-03-21 17:31:00,156.762,156.775,156.762,156.775,32000000.0
2007-03-21 17:32:00,156.773,156.78,156.767,156.771,132199999.0
2007-03-21 17:33:00,156.775,156.789,156.775,156.786,46400000.0
2007-03-21 17:34:00,156.8,156.803,156.789,156.792,110399998.0
2007-03-21 17:35:00,156.793,156.803,156.781,156.793,74400001.0
2007-03-21 17:36:00,156.796,156.796,156.78,156.78,60700000.0
2007-03-21 17:37:00,156.78,156.794,156.775,156.789,53200001.0
2007-03-21 17:38:00,156.798,156.801,156.79,156.801,65500002.0
2007-03-21 17:39:00,156.792,156.801,156.791,156.791,64200000.0
2007-03-21 17:40:00,156.78,156.78,156.77,156.77,26300000.0
2007-03-21 17:41:00,156.775,156.778,156.765,156.776,120900001.0
2007-03-21 17:42:00,156.784,156.793,156.769,156.775,77600001.0
2007-03-21 17:43:00,156.777,156.787,156.772,156.787,75599998.0
2007-03-21 17:44:00,156.802,156.815,156.802,156.815,47399999.0
2007-03-21 17:45:00,156.813,156.817,156.804,156.817,45900000.0
2007-03-21 17:46:00,156.807,156.807,156.779,156.788,84600000.0
2007-03-21 17:47:00,156.775,156.775,156.741,156.743,36100000.0
2007-03-21 17:48:00,156.755,156.769,156.755,156.765,110299998.0
2007-03-21 17:49:00,156.756,156.769,156.756,156.76,114499996.0
2007-03-21 17:50:00,156.758,156.766,156.756,156.766,115000000.0
2007-03-21 17:51:00,156.755,156.755,156.717,156.719,95899999.0
2007-03-21 17:52:00,156.708,156.709,156.694,156.694,114699999.0
2007-03-21 17:53:00,156.682,156.707,156.68,156.695,128299999.0
2007-03-21 17:54:00,156.692,156.692,156.669,156.691,76299999.0
2007-03-21 17:55:00,156.688,156.704,156.679,156.7,103800002.0
2007-03-21 17:56:00,156.707,156.725,156.707,156.717,45000000.0
2007-03-21 17:57:00,156.713,156.715,156.7,156.712,155400004.0
2007-03-21 17:58:00,156.729,156.733,156.719,156.728,71700000.0
2007-03-21 17:59:00,156.722,156.748,156.722,156.747,96500002.0
2007-03-21 18:00:00,156.752,156.76,156.731,156.734,85200002.0
2007-03-21 18:01:00,156.73,156.748,156.727,156.739,1690399996.0
2007-03-21 18:02:00,156.739,156.739,156.711,156.72,2104899988.0
2007-03-21 18:03:00,156.71,156.72,156.71,156.72,1758399998.0
2007-03-21 18:04:00,156.691,156.705,156.689,156.698,1758399998.0
2007-03-21 18:05:00,156.701,156.72,156.7,156.708,1525100006.0
2007-03-21 18:06:00,156.704,156.704,156.69,156.703,868300003.0
2007-03-21 18:07:00,156.703,156.713,156.691,156.713,1675199991.0
2007-03-21 18:08:00,156.716,156.742,156.715,156.742,1805699999.0
2007-03-21 18:09:00,156.738,156.739,156.714,156.714,1450900000.0
2007-03-21 18:10:00,156.722,156.722,156.707,156.708,770999998.0
2007-03-21 18:11:00,156.698,156.698,156.68,156.69,703600002.0
2007-03-21 18:12:00,156.691,156.704,156.689,156.691,777500001.0
2007-03-21 18:13:00,156.693,156.694,156.684,156.687,1299899999.0
2007-03-21 18:14:00,156.693,156.698,156.68,156.689,1599100006.0
2007-03-21 18:15:00,156.695,156.703,156.689,156.703,1691299998.0
2007-03-21 18:16:00,156.696,156.702,156.683,156.686,1584699997.0
2007-03-21 18:17:00,156.692,156.709,156.69,156.69,954499995.0
2007-03-21 18:18:00,156.694,156.694,156.683,156.694,572299993.0
2007-03-21 18:19:00,156.69,156.702,156.674,156.685,582400003.0
2007-03-21 18:20:00,156.678,156.692,156.674,156.675,1470799996.0
2007-03-21 18:21:00,156.673,156.679,156.658,156.666,1201199987.0
2007-03-21 18:22:00,156.673,156.674,156.655,156.658,984799994.0
2007-03-21 18:23:00,156.651,156.67,156.648,156.67,1434799988.0
2007-03-21 18:24:00,156.667,156.67,156.651,156.665,978000000.0
2007-03-21 18:25:00,156.671,156.674,156.661,156.669,1172900000.0
2007-03-21 18:26:00,156.667,156.675,156.653,156.661,738699997.0
2007-03-21 18:27:00,156.663,156.673,156.653,156.655,711600006.0
2007-03-21 18:28:00,156.671,156.689,156.671,156.685,697300000.0
2007-03-21 18:29:00,156.684,156.691,156.678,156.683,896099999.0
2007-03-21 18:30:00,156.676,156.695,156.674,156.695,609399992.0
2007-03-21 18:31:00,156.7,156.715,156.694,156.698,963500008.0
2007-03-21 18:32:00,156.688,156.698,156.669,156.687,1305999995.0
2007-03-21 18:33:00,156.687,156.688,156.665,156.676,1438999997.0
2007-03-21 18:34:00,156.679,156.696,156.677,156.684,1298199994.0
2007-03-21 18:35:00,156.69,156.697,156.674,156.679,1156700002.0
2007-03-21 18:36:00,156.682,156.691,156.675,156.685,757299995.0
2007-03-21 18:37:00,156.686,156.694,156.684,156.691,539800000.0
2007-03-21 18:38:00,156.695,156.702,156.687,156.695,418200004.0
2007-03-21 18:39:00,156.698,156.712,156.696,156.7,370600000.0
2007-03-21 18:40:00,156.692,156.728,156.692,156.722,1149899997.0
2007-03-21 18:41:00,156.729,156.742,156.729,156.738,442499998.0
2007-03-21 18:42:00,156.734,156.735,156.718,156.723,692899998.0
2007-03-21 18:43:00,156.725,156.733,156.715,156.717,285799999.0
2007-03-21 18:44:00,156.71,156.715,156.702,156.714,555399994.0
2007-03-21 18:45:00,156.71,156.722,156.708,156.714,229800000.0
2007-03-21 18:46:00,156.715,156.721,156.709,156.717,639100003.0
2007-03-21 18:47:00,156.71,156.72,156.705,156.707,147999999.0
2007-03-21 18:48:00,156.707,156.71,156.696,156.696,609299997.0
2007-03-21 18:49:00,156.695,156.706,156.689,156.698,574700000.0
2007-03-21 18:50:00,156.698,156.703,156.685,156.692,787800000.0
2007-03-21 18:51:00,156.695,156.714,156.695,156.698,513700001.0
2007-03-21 18:52:00,156.705,156.705,156.69,156.695,737700002.0
2007-03-21 18:53:00,156.691,156.698,156.679,156.688,915299996.0
2007-03-21 18:54:00,156.688,156.695,156.675,156.685,762899999.0
2007-03-21 18:55:00,156.682,156.69,156.673,156.682,918599995.0
2007-03-21 18:56:00,156.685,156.697,156.679,156.682,510800002.0
2007-03-21 18:57:00,156.683,156.687,156.672,156.675,476100004.0
2007-03-21 18:58:00,156.685,156.689,156.669,156.673,481999999.0
2007-03-21 18:59:00,156.673,156.695,156.673,156.686,812099998.0
2007-03-21 19:00:00,156.68,156.688,156.673,156.687,254099998.0
2007-03-21 19:01:00,156.687,156.692,156.679,156.689,169500001.0
2007-03-21 19:02:00,156.697,156.715,156.697,156.715,244299999.0
2007-03-21 19:03:00,156.711,156.726,156.699,156.726,694000002.0
2007-03-21 19:04:00,156.727,156.73,156.71,156.725,485399999.0
2007-03-21 19:05:00,156.733,156.733,156.715,156.715,638099994.0
2007-03-21 19:06:00,156.721,156.734,156.717,156.722,767799992.0
2007-03-21 19:07:00,156.72,156.741,156.71,156.732,1070200004.0
2007-03-21 19:08:00,156.738,156.757,156.738,156.744,889199990.0
2007-03-21 19:09:00,156.744,156.753,156.729,156.746,731300004.0
2007-03-21 19:10:00,156.753,156.753,156.734,156.747,184499999.0
2007-03-21 19:11:00,156.748,156.75,156.734,156.735,452099998.0
2007-03-21 19:12:00,156.74,156.753,156.739,156.753,361300004.0
2007-03-21 19:13:00,156.76,156.767,156.76,156.762,93199999.0
2007-03-21 19:14:00,156.759,156.764,156.748,156.75,330300000.0
2007-03-21 19:15:00,156.753,156.763,156.746,156.756,1036599997.0
2007-03-21 19:16:00,156.753,156.754,156.74,156.751,305700002.0
2007-03-21 19:17:00,156.746,156.751,156.741,156.742,433099999.0
2007-03-21 19:18:00,156.745,156.745,156.726,156.732,279400000.0
2007-03-21 19:19:00,156.733,156.747,156.728,156.747,620499995.0
2007-03-21 19:20:00,156.751,156.767,156.75,156.767,315499996.0
2007-03-21 19:21:00,156.76,156.777,156.76,156.769,539800001.0
2007-03-21 19:22:00,156.769,156.772,156.765,156.765,58400000.0
2007-03-21 19:23:00,156.775,156.778,156.764,156.778,1205600002.0
2007-03-21 19:24:00,156.783,156.786,156.771,156.78,661699993.0
2007-03-21 19:25:00,156.775,156.781,156.764,156.774,560499997.0
2007-03-21 19:26:00,156.766,156.773,156.758,156.76,1110799997.0
2007-03-21 19:27:00,156.756,156.759,156.744,156.75,586700000.0
2007-03-21 19:28:00,156.751,156.757,156.74,156.74,514699998.0
2007-03-21 19:29:00,156.742,156.749,156.74,156.747,356700001.0
2007-03-21 19:30:00,156.75,156.755,156.745,156.75,693999998.0
2007-03-21 19:31:00,156.747,156.755,156.74,156.745,787600003.0
2007-03-21 19:32:00,156.742,156.758,156.739,156.749,797200006.0
2007-03-21 19:33:00,156.753,156.77,156.75,156.77,511500003.0
2007-03-21 19:34:00,156.772,156.772,156.755,156.76,922699999.0
2007-03-21 19:35:00,156.754,156.76,156.742,156.743,732399998.0
2007-03-21 19:36:00,156.746,156.754,156.74,156.75,505299999.0
2007-03-21 19:37:00,156.743,156.745,156.73,156.73,57500002.0
2007-03-21 19:38:00,156.737,156.751,156.736,156.74,464300000.0
2007-03-21 19:39:00,156.747,156.747,156.728,156.735,848499990.0
2007-03-21 19:40:00,156.69,156.735,156.68,156.71,417399998.0
2007-03-21 19:41:00,156.733,156.739,156.712,156.712,814699995.0
2007-03-21 19:42:00,156.724,156.733,156.716,156.727,459199996.0
2007-03-21 19:43:00,156.725,156.725,156.704,156.704,89900000.0
2007-03-21 19:44:00,156.704,156.713,156.701,156.702,461599998.0
2007-03-21 19:45:00,156.702,156.71,156.7,156.708,178000001.0
2007-03-21 19:46:00,156.702,156.712,156.701,156.707,404300001.0
2007-03-21 19:47:00,156.708,156.712,156.695,156.7,205500001.0
2007-03-21 19:48:00,156.699,156.71,156.694,156.694,811999992.0
2007-03-21 19:49:00,156.697,156.717,156.697,156.717,336200003.0
2007-03-21 19:50:00,156.719,156.719,156.708,156.712,307400003.0
2007-03-21 19:51:00,156.713,156.718,156.712,156.714,415899997.0
2007-03-21 19:52:00,156.718,156.726,156.702,156.716,475600004.0
2007-03-21 19:53:00,156.725,156.733,156.719,156.729,408400001.0
2007-03-21 19:54:00,156.728,156.735,156.725,156.735,329899998.0
2007-03-21 19:55:00,156.731,156.734,156.726,156.73,303599996.0
2007-03-21 19:56:00,156.731,156.737,156.72,156.737,406199995.0
2007-03-21 19:57:00,156.739,156.754,156.728,156.728,585100001.0
2007-03-21 19:58:00,156.727,156.74,156.725,156.735,435300000.0
2007-03-21 19:59:00,156.734,156.741,156.725,156.725,419800000.0
2007-03-21 20:00:00,156.731,156.74,156.723,156.74,199100002.0
2007-03-21 20:01:00,156.746,156.761,156.74,156.75,299499999.0
2007-03-21 20:02:00,156.746,156.755,156.741,156.75,257200003.0
2007-03-21 20:03:00,156.755,156.771,156.75,156.768,215100000.0
2007-03-21 20:04:00,156.77,156.775,156.765,156.77,361999997.0
2007-03-21 20:05:00,156.77,156.774,156.755,156.756,507800001.0
2007-03-21 20:06:00,156.762,156.774,156.76,156.77,654699995.0
2007-03-21 20:07:00,156.763,156.773,156.762,156.764,207299999.0
2007-03-21 20:08:00,156.756,156.761,156.739,156.75,627300000.0
2007-03-21 20:09:00,156.75,156.772,156.747,156.772,442899996.0
2007-03-21 20:10:00,156.772,156.779,156.761,156.779,388100003.0
2007-03-21 20:11:00,156.787,156.793,156.78,156.793,836900001.0
2007-03-21 20:12:00,156.793,156.816,156.793,156.81,812699999.0
2007-03-21 20:13:00,156.81,156.814,156.765,156.77,246699995.0
2007-03-21 20:14:00,156.77,156.777,156.739,156.765,414100003.0
2007-03-21 20:15:00,156.765,156.807,156.73,156.807,771099993.0
2007-03-21 20:16:00,156.794,156.811,156.639,156.647,492399998.0
2007-03-21 20:17:00,156.667,156.893,156.667,156.89,257099999.0
2007-03-21 20:18:00,156.896,156.919,156.871,156.915,139000000.0
2007-03-21 20:19:00,156.923,156.941,156.894,156.923,438500002.0
2007-03-21 20:20:00,156.925,156.925,156.801,156.823,286100000.0
2007-03-21 20:21:00,156.83,156.893,156.83,156.845,338900001.0
2007-03-21 20:22:00,156.833,156.836,156.792,156.817,505900000.0
2007-03-21 20:23:00,156.81,156.81,156.671,156.697,479800002.0
2007-03-21 20:24:00,156.695,156.723,156.633,156.723,339699996.0
2007-03-21 20:25:00,156.724,156.786,156.712,156.786,393299998.0
2007-03-21 20:26:00,156.802,156.922,156.746,156.863,445399998.0
2007-03-21 20:27:00,156.865,156.865,156.792,156.793,677700002.0
2007-03-21 20:28:00,156.792,156.878,156.784,156.865,1020800000.0
2007-03-21 20:29:00,156.874,156.916,156.861,156.904,1180400002.0
2007-03-21 20:30:00,156.903,156.931,156.86,156.903,1836099991.0
2007-03-21 20:31:00,156.879,156.92,156.862,156.92,1338899994.0
2007-03-21 20:32:00,156.929,156.958,156.912,156.947,1086899995.0
2007-03-21 20:33:00,156.954,157.035,156.922,157.035,509000001.0
2007-03-21 20:34:00,157.04,157.082,157.023,157.082,404100001.0
2007-03-21 20:35:00,157.097,157.138,157.079,157.079,357000000.0
2007-03-21 20:36:00,157.07,157.11,157.058,157.098,494899997.0
2007-03-21 20:37:00,157.104,157.104,157.044,157.078,496999995.0
2007-03-21 20:38:00,157.078,157.083,157.015,157.033,811600005.0
2007-03-21 20:39:00,157.025,157.025,156.996,157.015,778299995.0
2007-03-21 20:40:00,157.011,157.011,156.983,156.999,975300003.0
2007-03-21 20:41:00,156.998,157.033,156.998,157.033,393100002.0
2007-03-21 20:42:00,157.047,157.108,157.037,157.067,393599998.0
2007-03-21 20:43:00,157.08,157.118,157.068,157.105,524799996.0
2007-03-21 20:44:00,157.106,157.124,157.071,157.074,884299996.0
2007-03-21 20:45:00,157.089,157.133,157.063,157.128,534599998.0
2007-03-21 20:46:00,157.149,157.2,157.141,157.186,819299996.0
2007-03-21 20:47:00,157.184,157.198,157.156,157.175,832699993.0
2007-03-21 20:48:00,157.195,157.244,157.185,157.213,564299995.0
2007-03-21 20:49:00,157.213,157.222,157.169,157.177,431500002.0
2007-03-21 20:50:00,157.162,157.165,157.138,157.138,1273600000.0
2007-03-21 20:51:00,157.151,157.151,157.116,157.123,547100005.0
2007-03-21 20:52:00,157.113,157.113,157.079,157.085,149799999.0
2007-03-21 20:53:00,157.072,157.098,157.056,157.087,947600000.0
2007-03-21 20:54:00,157.094,157.119,157.09,157.105,262999998.0
2007-03-21 20:55:00,157.1,157.108,157.086,157.099,801399998.0
2007-03-21 20:56:00,157.095,157.124,157.077,157.12,848299994.0
2007-03-21 20:57:00,157.121,157.125,157.106,157.118,861799993.0
2007-03-21 20:58:00,157.122,157.127,157.097,157.113,1337500006.0
2007-03-21 20:59:00,157.121,157.17,157.121,157.17,1083100001.0
2007-03-21 21:00:00,157.171,157.186,157.165,157.17,1184599998.0
2007-03-21 21:01:00,157.164,157.171,157.138,157.148,639300002.0
2007-03-21 21:02:00,157.137,157.153,157.119,157.119,466999994.0
2007-03-21 21:03:00,157.12,157.16,157.12,157.16,738900003.0
2007-03-21 21:04:00,157.166,157.216,157.154,157.216,413999996.0
2007-03-21 21:05:00,157.211,157.223,157.199,157.199,432199995.0
2007-03-21 21:06:00,157.199,157.261,157.199,157.261,681700004.0
2007-03-21 21:07:00,157.27,157.299,157.255,157.27,382500002.0
2007-03-21 21:08:00,157.269,157.289,157.234,157.245,435800001.0
2007-03-21 21:09:00,157.26,157.288,157.26,157.272,156100000.0
2007-03-21 21:10:00,157.275,157.291,157.273,157.28,323299999.0
2007-03-21 21:11:00,157.272,157.272,157.255,157.255,247199994.0
2007-03-21 21:12:00,157.245,157.282,157.235,157.258,368500002.0
2007-03-21 21:13:00,157.267,157.305,157.267,157.305,506999999.0
2007-03-21 21:14:00,157.298,157.319,157.295,157.302,782099999.0
2007-03-21 21:15:00,157.302,157.309,157.293,157.305,837299995.0
2007-03-21 21:16:00,157.304,157.304,157.27,157.277,566200000.0
2007-03-21 21:17:00,157.262,157.278,157.195,157.195,707500000.0
2007-03-21 21:18:00,157.194,157.261,157.194,157.261,267999996.0
2007-03-21 21:19:00,157.258,157.258,157.22,157.22,642099994.0
2007-03-21 21:20:00,157.214,157.234,157.208,157.213,1120999997.0
2007-03-21 21:21:00,157.221,157.234,157.213,157.219,753800003.0
2007-03-21 21:22:00,157.217,157.238,157.217,157.235,988299995.0
2007-03-21 21:23:00,157.239,157.242,157.228,157.231,646100008.0
2007-03-21 21:24:00,157.232,157.244,157.22,157.228,565000002.0
2007-03-21 21:25:00,157.239,157.261,157.222,157.258,690300000.0
2007-03-21 21:26:00,157.264,157.264,157.239,157.248,397799997.0
2007-03-21 21:27:00,157.252,157.277,157.252,157.267,210100003.0
2007-03-21 21:28:00,157.27,157.294,157.269,157.294,42300000.0
2007-03-21 21:29:00,157.302,157.31,157.288,157.288,238400001.0
2007-03-21 21:30:00,157.284,157.304,157.284,157.29,224299999.0
2007-03-21 21:31:00,157.282,157.284,157.275,157.275,79499999.0
2007-03-21 21:32:00,157.267,157.267,157.252,157.252,607700000.0
2007-03-21 21:33:00,157.248,157.255,157.234,157.234,84200000.0
2007-03-21 21:34:00,157.233,157.256,157.233,157.239,327400004.0
2007-03-21 21:35:00,157.239,157.245,157.235,157.238,200299998.0
2007-03-21 21:36:00,157.239,157.239,157.226,157.226,195800000.0
2007-03-21 21:37:00,157.232,157.232,157.219,157.22,140200001.0
2007-03-21 21:38:00,157.224,157.234,157.224,157.232,89600000.0
2007-03-21 21:39:00,157.24,157.244,157.22,157.228,181800002.0
2007-03-21 21:40:00,157.231,157.251,157.224,157.251,251200001.0
2007-03-21 21:41:00,157.263,157.298,157.262,157.298,71200001.0
2007-03-21 21:42:00,157.304,157.304,157.282,157.29,279399999.0
2007-03-21 21:43:00,157.287,157.299,157.287,157.297,328700001.0
2007-03-21 21:44:00,157.297,157.301,157.282,157.288,717700004.0
2007-03-21 21:45:00,157.288,157.293,157.281,157.281,438200006.0
2007-03-21 21:46:00,157.287,157.288,157.273,157.273,552599997.0
2007-03-21 21:47:00,157.283,157.323,157.283,157.318,349299998.0
2007-03-21 21:48:00,157.324,157.334,157.324,157.334,176899998.0
2007-03-21 21:49:00,157.323,157.344,157.308,157.344,170600001.0
2007-03-21 21:50:00,157.36,157.366,157.357,157.363,24300000.0
2007-03-21 21:51:00,157.357,157.357,157.342,157.355,84600000.0
2007-03-21 21:52:00,157.343,157.362,157.343,157.362,110400001.0
2007-03-21 21:53:00,157.364,157.373,157.362,157.373,58399999.0
2007-03-21 21:54:00,157.371,157.376,157.356,157.367,169299999.0
2007-03-21 21:55:00,157.379,157.379,157.368,157.379,192700000.0
2007-03-21 21:56:00,157.373,157.389,157.373,157.387,163799999.0
2007-03-21 21:57:00,157.384,157.384,157.372,157.372,59199999.0
2007-03-21 21:58:00,157.368,157.382,157.366,157.382,59600000.0
2007-03-21 21:59:00,157.378,157.39,157.378,157.385,109799999.0
2007-03-21 22:00:00,157.378,157.389,157.378,157.386,320599999.0
2007-03-21 22:01:00,157.388,157.388,157.374,157.383,488299998.0
2007-03-21 22:02:00,157.389,157.402,157.386,157.398,578900003.0
2007-03-21 22:03:00,157.397,157.397,157.377,157.377,119200000.0
2007-03-21 22:04:00,157.393,157.394,157.374,157.375,235700002.0
2007-03-21 22:05:00,157.365,157.367,157.343,157.351,119099999.0
2007-03-21 22:06:00,157.357,157.373,157.357,157.37,36600000.0
2007-03-21 22:07:00,157.368,157.368,157.355,157.361,140100000.0
2007-03-21 22:08:00,157.366,157.368,157.358,157.363,204900003.0
2007-03-21 22:09:00,157.361,157.373,157.361,157.37,72000001.0
2007-03-21 22:10:00,157.368,157.368,157.357,157.357,127300002.0
2007-03-21 22:11:00,157.35,157.369,157.349,157.356,135500001.0
2007-03-21 22:12:00,157.352,157.365,157.352,157.359,135900000.0
2007-03-21 22:13:00,157.361,157.373,157.36,157.372,98899999.0
2007-03-21 22:14:00,157.375,157.375,157.35,157.35,105100000.0
2007-03-21 22:15:00,157.35,157.381,157.347,157.381,175499999.0
2007-03-21 22:16:00,157.394,157.409,157.394,157.409,180700001.0
2007-03-21 22:17:00,157.415,157.419,157.406,157.41,108399999.0
2007-03-21 22:18:00,157.412,157.419,157.412,157.419,85800000.0
2007-03-21 22:19:00,157.423,157.437,157.423,157.437,67499999.0
2007-03-21 22:20:00,157.446,157.451,157.438,157.446,143200001.0
2007-03-21 22:21:00,157.448,157.448,157.427,157.432,110100003.0
2007-03-21 22:22:00,157.429,157.429,157.404,157.407,376299999.0
2007-03-21 22:23:00,157.4,157.4,157.37,157.381,226300002.0
2007-03-21 22:24:00,157.38,157.384,157.363,157.363,79899999.0
2007-03-21 22:25:00,157.36,157.368,157.352,157.352,310000004.0
2007-03-21 22:26:00,157.37,157.37,157.344,157.347,127000000.0
2007-03-21 22:27:00,157.346,157.369,157.346,157.356,654199997.0
2007-03-21 22:28:00,157.347,157.354,157.345,157.354,411299997.0
2007-03-21 22:29:00,157.37,157.391,157.37,157.39,53100000.0
2007-03-21 22:30:00,157.387,157.406,157.383,157.406,54000000.0
2007-03-21 22:31:00,157.402,157.402,157.377,157.377,158800000.0
2007-03-21 22:32:00,157.377,157.379,157.366,157.374,191900001.0
2007-03-21 22:33:00,157.383,157.401,157.382,157.397,220099999.0
2007-03-21 22:34:00,157.403,157.415,157.4,157.41,178899998.0
2007-03-21 22:35:00,157.404,157.413,157.4,157.4,149600000.0
2007-03-21 22:36:00,157.407,157.413,157.393,157.4,381300002.0
2007-03-21 22:37:00,157.393,157.4,157.388,157.4,208899997.0
2007-03-21 22:38:00,157.399,157.403,157.395,157.395,162500000.0
2007-03-21 22:39:00,157.392,157.397,157.378,157.378,189200002.0
2007-03-21 22:40:00,157.388,157.412,157.388,157.412,429899996.0
2007-03-21 22:41:00,157.418,157.418,157.393,157.415,76300000.0
2007-03-21 22:42:00,157.428,157.428,157.412,157.412,211500000.0
2007-03-21 22:43:00,157.411,157.411,157.398,157.398,89099999.0
2007-03-21 22:44:00,157.4,157.408,157.382,157.382,255799998.0
2007-03-21 22:45:00,157.381,157.383,157.371,157.38,231599998.0
2007-03-21 22:46:00,157.379,157.38,157.365,157.38,81200000.0
2007-03-21 22:47:00,157.383,157.385,157.369,157.375,97600001.0
2007-03-21 22:48:00,157.371,157.381,157.354,157.367,231200000.0
2007-03-21 22:49:00,157.362,157.365,157.348,157.363,305799998.0
2007-03-21 22:50:00,157.356,157.356,157.339,157.351,148900000.0
2007-03-21 22:51:00,157.356,157.366,157.352,157.363,116300000.0
2007-03-21 22:52:00,157.364,157.369,157.357,157.369,125600000.0
2007-03-21 22:53:00,157.365,157.379,157.364,157.366,167499998.0
2007-03-21 22:54:00,157.373,157.379,157.37,157.379,229899998.0
2007-03-21 22:55:00,157.373,157.383,157.368,157.368,137100000.0
2007-03-21 22:56:00,157.37,157.37,157.365,157.37,148700002.0
2007-03-21 22:57:00,157.363,157.363,157.348,157.348,124999998.0
2007-03-21 22:58:00,157.345,157.345,157.328,157.332,117499999.0
2007-03-21 22:59:00,157.335,157.335,157.299,157.299,253800006.0
2007-03-21 23:00:00,157.304,157.304,157.268,157.268,115599998.0
2007-03-21 23:01:00,157.267,157.287,157.267,157.283,72100000.0
2007-03-21 23:02:00,157.267,157.279,157.267,157.277,199399996.0
2007-03-21 23:03:00,157.28,157.286,157.277,157.281,149499999.0
2007-03-21 23:04:00,157.293,157.296,157.286,157.296,79100001.0
2007-03-21 23:05:00,157.305,157.338,157.305,157.338,137500001.0
2007-03-21 23:06:00,157.345,157.35,157.329,157.34,89700000.0
2007-03-21 23:07:00,157.351,157.351,157.327,157.343,145899996.0
2007-03-21 23:08:00,157.34,157.363,157.34,157.361,72400000.0
2007-03-21 23:09:00,157.367,157.37,157.357,157.368,78400001.0
2007-03-21 23:10:00,157.367,157.4,157.367,157.4,32400000.0
2007-03-21 23:11:00,157.383,157.392,157.37,157.385,94099998.0
2007-03-21 23:12:00,157.392,157.392,157.376,157.376,38400000.0
2007-03-21 23:13:00,157.366,157.381,157.357,157.38,121599998.0
2007-03-21 23:14:00,157.379,157.385,157.339,157.339,143500003.0
2007-03-21 23:15:00,157.332,157.345,157.331,157.345,67100001.0
2007-03-21 23:16:00,157.35,157.355,157.34,157.35,69600000.0
2007-03-21 23:17:00,157.345,157.359,157.342,157.356,106399998.0
2007-03-21 23:18:00,157.349,157.367,157.349,157.366,51599999.0
2007-03-21 23:19:00,157.363,157.365,157.353,157.353,53700000.0
2007-03-21 23:20:00,157.351,157.351,157.338,157.349,39200000.0
2007-03-21 23:21:00,157.377,157.393,157.377,157.381,54400000.0
2007-03-21 23:22:00,157.384,157.399,157.381,157.383,147499999.0
2007-03-21 23:23:00,157.377,157.412,157.377,157.412,86300002.0
2007-03-21 23:24:00,157.407,157.415,157.407,157.415,105500000.0
2007-03-21 23:25:00,157.414,157.416,157.413,157.413,55200000.0
2007-03-21 23:26:00,157.403,157.415,157.402,157.413,147600000.0
2007-03-21 23:27:00,157.407,157.408,157.407,157.408,30000001.0
2007-03-21 23:28:00,157.415,157.422,157.406,157.406,51699999.0
2007-03-21 23:29:00,157.417,157.425,157.412,157.425,122700001.0
2007-03-21 23:30:00,157.425,157.425,157.417,157.417,58400001.0
2007-03-21 23:31:00,157.401,157.411,157.401,157.409,58300001.0
2007-03-21 23:32:00,157.413,157.413,157.412,157.412,6700000.0
2007-03-21 23:33:00,157.414,157.418,157.405,157.405,103700002.0
2007-03-21 23:34:00,157.4,157.409,157.4,157.402,90699999.0
2007-03-21 23:35:00,157.407,157.414,157.4,157.414,63999999.0
2007-03-21 23:36:00,157.401,157.439,157.399,157.423,151000001.0
2007-03-21 23:37:00,157.415,157.437,157.404,157.437,67599999.0
2007-03-21 23:38:00,157.436,157.436,157.41,157.41,163300000.0
2007-03-21 23:39:00,157.413,157.415,157.407,157.415,71099998.0
2007-03-21 23:40:00,157.409,157.409,157.4,157.401,74700000.0
2007-03-21 23:41:00,157.384,157.39,157.375,157.375,43699999.0
2007-03-21 23:42:00,157.353,157.367,157.322,157.322,85899999.0
2007-03-21 23:43:00,157.318,157.318,157.305,157.305,36000000.0
2007-03-21 23:44:00,157.304,157.331,157.304,157.329,74400001.0
2007-03-21 23:45:00,157.318,157.318,157.299,157.308,68299998.0
2007-03-21 23:46:00,157.312,157.321,157.311,157.311,57599999.0
2007-03-21 23:47:00,157.306,157.308,157.295,157.295,47800000.0
2007-03-21 23:48:00,157.289,157.302,157.289,157.296,41400000.0
2007-03-21 23:49:00,157.298,157.302,157.292,157.292,64500000.0
2007-03-21 23:50:00,157.305,157.321,157.305,157.312,77100000.0
2007-03-21 23:51:00,157.305,157.314,157.302,157.302,123899997.0
2007-03-21 23:52:00,157.303,157.308,157.288,157.288,114399999.0
2007-03-21 23:53:00,157.285,157.295,157.273,157.273,63400000.0
2007-03-21 23:54:00,157.29,157.29,157.278,157.283,67100000.0
2007-03-21 23:55:00,157.279,157.296,157.271,157.279,39600000.0
2007-03-21 23:56:00,157.281,157.327,157.281,157.324,199000002.0
2007-03-21 23:57:00,157.322,157.322,157.306,157.309,63499999.0
2007-03-21 23:58:00,157.304,157.306,157.304,157.306,8000000.0
2007-03-21 23:59:00,157.307,157.307,157.295,157.298,73999999.0
2007-03-22 00:00:00,157.282,157.295,157.282,157.29,35200000.0
2007-03-22 00:01:00,157.285,157.285,157.283,157.285,60800000.0
2007-03-22 00:02:00,157.284,157.286,157.27,157.286,52000000.0
2007-03-22 00:03:00,157.285,157.285,157.2,157.2,159299998.0
2007-03-22 00:04:00,157.19,157.19,157.163,157.187,123100000.0
2007-03-22 00:05:00,157.206,157.24,157.206,157.24,150799998.0
2007-03-22 00:06:00,157.235,157.235,157.202,157.202,78799999.0
2007-03-22 00:07:00,157.196,157.196,157.185,157.191,54300002.0
2007-03-22 00:08:00,157.195,157.208,157.195,157.203,76400000.0
2007-03-22 00:09:00,157.217,157.222,157.214,157.22,52899999.0
2007-03-22 00:10:00,157.215,157.215,157.194,157.194,118300002.0
2007-03-22 00:11:00,157.187,157.19,157.187,157.19,12100000.0
2007-03-22 00:12:00,157.207,157.207,157.192,157.192,45099999.0
2007-03-22 00:13:00,157.186,157.187,157.178,157.179,65900001.0
2007-03-22 00:14:00,157.177,157.177,157.157,157.16,80999999.0
2007-03-22 00:15:00,157.166,157.166,157.138,157.143,104299999.0
2007-03-22 00:16:00,157.132,157.132,157.097,157.118,117100000.0
2007-03-22 00:17:00,157.131,157.136,157.115,157.115,71400000.0
2007-03-22 00:18:00,157.115,157.124,157.115,157.117,54399999.0
2007-03-22 00:19:00,157.12,157.143,157.12,157.138,69900001.0
2007-03-22 00:20:00,157.137,157.138,157.123,157.138,89999999.0
2007-03-22 00:21:00,157.135,157.141,157.135,157.138,118400004.0
2007-03-22 00:22:00,157.142,157.149,157.136,157.139,96200000.0
2007-03-22 00:23:00,157.151,157.151,157.13,157.14,75100001.0
2007-03-22 00:24:00,157.143,157.143,157.128,157.133,105900000.0
2007-03-22 00:25:00,157.14,157.14,157.114,157.119,48800000.0
2007-03-22 00:26:00,157.114,157.127,157.114,157.117,98500000.0
2007-03-22 00:27:00,157.136,157.154,157.136,157.154,21000001.0
2007-03-22 00:28:00,157.172,157.175,157.155,157.155,116600000.0
2007-03-22 00:29:00,157.177,157.178,157.167,157.173,191300000.0
2007-03-22 00:30:00,157.178,157.179,157.167,157.171,77199999.0
2007-03-22 00:31:00,157.165,157.172,157.158,157.163,126599998.0
2007-03-22 00:32:00,157.17,157.178,157.163,157.164,110700002.0
2007-03-22 00:33:00,157.177,157.177,157.153,157.153,122300000.0
2007-03-22 00:34:00,157.147,157.147,157.136,157.136,127500001.0
2007-03-22 00:35:00,157.133,157.144,157.126,157.144,84299999.0
2007-03-22 00:36:00,157.14,157.141,157.129,157.14,74000000.0
2007-03-22 00:37:00,157.145,157.162,157.141,157.162,104200000.0
2007-03-22 00:38:00,157.16,157.165,157.152,157.152,122199998.0
2007-03-22 00:39:00,157.155,157.165,157.155,157.165,31300000.0
2007-03-22 00:40:00,157.159,157.159,157.147,157.152,42400000.0
2007-03-22 00:41:00,157.15,157.155,157.15,157.15,62199998.0
2007-03-22 00:42:00,157.144,157.159,157.144,157.159,96400000.0
2007-03-22 00:43:00,157.17,157.184,157.169,157.181,112699999.0
2007-03-22 00:44:00,157.185,157.186,157.175,157.186,60899999.0
2007-03-22 00:45:00,157.19,157.195,157.19,157.19,27800000.0
2007-03-22 00:46:00,157.185,157.185,157.162,157.162,152200001.0
2007-03-22 00:47:00,157.163,157.174,157.163,157.17,165099997.0
2007-03-22 00:48:00,157.181,157.198,157.181,157.193,143300000.0
2007-03-22 00:49:00,157.188,157.201,157.188,157.191,96900000.0
2007-03-22 00:50:00,157.181,157.193,157.179,157.19,73200001.0
2007-03-22 00:51:00,157.203,157.203,157.192,157.196,153200000.0
2007-03-22 00:52:00,157.181,157.181,157.147,157.152,130300001.0
2007-03-22 00:53:00,157.155,157.171,157.155,157.169,139699997.0
2007-03-22 00:54:00,157.171,157.184,157.167,157.172,91500000.0
2007-03-22 00:55:00,157.166,157.181,157.166,157.177,134000000.0
2007-03-22 00:56:00,157.188,157.191,157.18,157.183,110299999.0
2007-03-22 00:57:00,157.176,157.18,157.165,157.172,131400002.0
2007-03-22 00:58:00,157.18,157.182,157.168,157.172,81799999.0
2007-03-22 00:59:00,157.172,157.182,157.172,157.173,31200000.0
2007-03-22 01:00:00,157.164,157.174,157.152,157.174,159900002.0
2007-03-22 01:01:00,157.182,157.19,157.181,157.184,161399998.0
2007-03-22 01:02:00,157.198,157.198,157.171,157.171,106999998.0
2007-03-22 01:03:00,157.155,157.167,157.155,157.163,46799999.0
2007-03-22 01:04:00,157.151,157.156,157.146,157.15,167299995.0
2007-03-22 01:05:00,157.154,157.166,157.154,157.158,67200001.0
2007-03-22 01:06:00,157.158,157.167,157.15,157.162,122000002.0
2007-03-22 01:07:00,157.172,157.173,157.162,157.169,84900001.0
2007-03-22 01:08:00,157.18,157.188,157.166,157.169,86900001.0
2007-03-22 01:09:00,157.163,157.166,157.157,157.16,127500001.0
2007-03-22 01:10:00,157.155,157.156,157.143,157.156,165400001.0
2007-03-22 01:11:00,157.158,157.169,157.158,157.168,125299999.0
2007-03-22 01:12:00,157.175,157.178,157.165,157.178,201400003.0
2007-03-22 01:13:00,157.186,157.21,157.186,157.21,89200000.0
2007-03-22 01:14:00,157.215,157.215,157.188,157.192,61900001.0
2007-03-22 01:15:00,157.198,157.21,157.196,157.207,63300000.0
2007-03-22 01:16:00,157.212,157.212,157.194,157.197,83200000.0
2007-03-22 01:17:00,157.188,157.196,157.183,157.183,162400000.0
2007-03-22 01:18:00,157.196,157.199,157.192,157.192,65600001.0
2007-03-22 01:19:00,157.195,157.205,157.195,157.202,40800000.0
2007-03-22 01:20:00,157.195,157.206,157.191,157.205,58900000.0
2007-03-22 01:21:00,157.195,157.215,157.195,157.203,90099999.0
2007-03-22 01:22:00,157.205,157.221,157.192,157.221,103100001.0
2007-03-22 01:23:00,157.218,157.227,157.206,157.206,105700001.0
2007-03-22 01:24:00,157.227,157.258,157.227,157.247,70599999.0
2007-03-22 01:25:00,157.264,157.269,157.254,157.267,117300000.0
2007-03-22 01:26:00,157.286,157.34,157.286,157.338,94399998.0
2007-03-22 01:27:00,157.362,157.394,157.362,157.392,37600000.0
2007-03-22 01:28:00,157.384,157.384,157.373,157.375,96699999.0
2007-03-22 01:29:00,157.391,157.391,157.367,157.367,33300000.0
2007-03-22 01:30:00,157.363,157.382,157.362,157.382,127600002.0
2007-03-22 01:31:00,157.379,157.397,157.379,157.387,142500000.0
2007-03-22 01:32:00,157.384,157.444,157.382,157.444,86699999.0
2007-03-22 01:33:00,157.442,157.451,157.442,157.448,150900003.0
2007-03-22 01:34:00,157.456,157.478,157.447,157.475,142900001.0
2007-03-22 01:35:00,157.484,157.484,157.454,157.454,77100000.0
2007-03-22 01:36:00,157.445,157.459,157.445,157.456,101400000.0
2007-03-22 01:37:00,157.45,157.467,157.45,157.467,126099999.0
2007-03-22 01:38:00,157.453,157.453,157.409,157.41,36000000.0
2007-03-22 01:39:00,157.403,157.403,157.353,157.386,163200001.0
2007-03-22 01:40:00,157.383,157.383,157.363,157.371,80000002.0
2007-03-22 01:41:00,157.379,157.384,157.375,157.382,57600000.0
2007-03-22 01:42:00,157.383,157.384,157.354,157.384,122600001.0
2007-03-22 01:43:00,157.36,157.36,157.336,157.336,45200000.0
2007-03-22 01:44:00,157.347,157.361,157.344,157.348,83400000.0
2007-03-22 01:45:00,157.344,157.363,157.344,157.363,84300000.0
2007-03-22 01:46:00,157.365,157.375,157.355,157.375,198899998.0
2007-03-22 01:47:00,157.372,157.376,157.36,157.371,93500000.0
2007-03-22 01:48:00,157.363,157.377,157.362,157.377,127600001.0
2007-03-22 01:49:00,157.385,157.396,157.375,157.386,177099997.0
2007-03-22 01:50:00,157.363,157.418,157.342,157.418,160899999.0
2007-03-22 01:51:00,157.424,157.451,157.407,157.451,120600002.0
2007-03-22 01:52:00,157.452,157.455,157.433,157.433,91400001.0
2007-03-22 01:53:00,157.422,157.422,157.395,157.395,124099999.0
2007-03-22 01:54:00,157.39,157.418,157.387,157.394,145299999.0
2007-03-22 01:55:00,157.389,157.397,157.364,157.386,66400000.0
2007-03-22 01:56:00,157.397,157.406,157.369,157.388,95900001.0
2007-03-22 01:57:00,157.378,157.384,157.364,157.375,168300000.0
2007-03-22 01:58:00,157.378,157.386,157.326,157.326,54999999.0
2007-03-22 01:59:00,157.317,157.317,157.283,157.295,118600000.0
2007-03-22 02:00:00,157.302,157.305,157.294,157.294,145900000.0
2007-03-22 02:01:00,157.3,157.3,157.282,157.282,43200000.0
2007-03-22 02:02:00,157.3,157.314,157.271,157.271,126000000.0
2007-03-22 02:03:00,157.305,157.307,157.274,157.275,106700001.0
2007-03-22 02:04:00,157.272,157.285,157.256,157.257,88299999.0
2007-03-22 02:05:00,157.276,157.311,157.276,157.298,68199999.0
2007-03-22 02:06:00,157.328,157.353,157.328,157.328,120299999.0
2007-03-22 02:07:00,157.313,157.313,157.276,157.281,92499998.0
2007-03-22 02:08:00,157.286,157.301,157.28,157.301,101200002.0
2007-03-22 02:09:00,157.325,157.341,157.325,157.341,27800000.0
2007-03-22 02:10:00,157.345,157.345,157.323,157.324,49100001.0
2007-03-22 02:11:00,157.313,157.327,157.298,157.327,41000000.0
2007-03-22 02:12:00,157.333,157.337,157.321,157.321,48000000.0
2007-03-22 02:13:00,157.314,157.323,157.314,157.32,27500000.0
2007-03-22 02:14:00,157.307,157.327,157.307,157.327,120400001.0
2007-03-22 02:15:00,157.328,157.335,157.315,157.335,115099997.0
2007-03-22 02:16:00,157.34,157.374,157.34,157.374,80800000.0
2007-03-22 02:17:00,157.388,157.393,157.375,157.375,65099999.0
2007-03-22 02:18:00,157.365,157.365,157.322,157.322,89300000.0
2007-03-22 02:19:00,157.307,157.313,157.307,157.308,73999997.0
2007-03-22 02:20:00,157.313,157.321,157.302,157.307,151299999.0
2007-03-22 02:21:00,157.317,157.325,157.301,157.301,78299998.0
2007-03-22 02:22:00,157.302,157.317,157.293,157.315,114999999.0
2007-03-22 02:23:00,157.322,157.324,157.305,157.313,86100000.0
2007-03-22 02:24:00,157.324,157.334,157.32,157.32,100399999.0
2007-03-22 02:25:00,157.298,157.321,157.295,157.321,75500001.0
2007-03-22 02:26:00,157.322,157.323,157.293,157.299,63600000.0
2007-03-22 02:27:00,157.301,157.304,157.292,157.3,79800000.0
2007-03-22 02:28:00,157.3,157.31,157.3,157.308,139000003.0
2007-03-22 02:29:00,157.3,157.303,157.283,157.283,128799999.0
2007-03-22 02:30:00,157.284,157.294,157.281,157.281,12700000.0
2007-03-22 02:31:00,157.279,157.287,157.266,157.277,110099999.0
2007-03-22 02:32:00,157.284,157.322,157.284,157.322,93099999.0
2007-03-22 02:33:00,157.332,157.342,157.332,157.34,115800005.0
2007-03-22 02:34:00,157.333,157.345,157.324,157.324,119199999.0
2007-03-22 02:35:00,157.335,157.343,157.33,157.343,98800002.0
2007-03-22 02:36:00,157.337,157.34,157.327,157.332,226499999.0
2007-03-22 02:37:00,157.333,157.338,157.333,157.338,48300000.0
2007-03-22 02:38:00,157.34,157.34,157.307,157.307,74299999.0
2007-03-22 02:39:00,157.305,157.305,157.295,157.295,66000000.0
2007-03-22 02:40:00,157.295,157.319,157.294,157.311,87799999.0
2007-03-22 02:41:00,157.307,157.307,157.306,157.306,60700002.0
2007-03-22 02:42:00,157.303,157.311,157.303,157.303,46099999.0
2007-03-22 02:43:00,157.291,157.291,157.287,157.289,49900001.0
2007-03-22 02:44:00,157.284,157.301,157.279,157.301,47799999.0
2007-03-22 02:45:00,157.305,157.305,157.291,157.297,77700002.0
2007-03-22 02:46:00,157.298,157.299,157.288,157.298,32600000.0
2007-03-22 02:47:00,157.294,157.297,157.268,157.297,55699999.0
2007-03-22 02:48:00,157.305,157.316,157.305,157.312,80100000.0
2007-03-22 02:49:00,157.308,157.321,157.306,157.307,135800001.0
2007-03-22 02:50:00,157.311,157.312,157.299,157.302,109100001.0
2007-03-22 02:51:00,157.298,157.31,157.291,157.291,130100002.0
2007-03-22 02:52:00,157.278,157.278,157.264,157.275,72700000.0
2007-03-22 02:53:00,157.276,157.276,157.262,157.27,69300002.0
2007-03-22 02:54:00,157.295,157.329,157.295,157.329,60700001.0
2007-03-22 02:55:00,157.35,157.36,157.35,157.36,29599999.0
2007-03-22 02:56:00,157.392,157.394,157.367,157.367,119800000.0
2007-03-22 02:57:00,157.365,157.37,157.35,157.369,83700000.0
2007-03-22 02:58:00,157.355,157.367,157.345,157.359,66000000.0
2007-03-22 02:59:00,157.37,157.378,157.364,157.364,102099998.0
2007-03-22 03:00:00,157.364,157.368,157.345,157.349,143200000.0
2007-03-22 03:01:00,157.355,157.355,157.318,157.324,124899998.0
2007-03-22 03:02:00,157.322,157.328,157.315,157.315,117500000.0
2007-03-22 03:03:00,157.316,157.316,157.297,157.299,54500000.0
2007-03-22 03:04:00,157.288,157.316,157.288,157.307,139099996.0
2007-03-22 03:05:00,157.302,157.302,157.29,157.299,165799996.0
2007-03-22 03:06:00,157.298,157.298,157.282,157.286,62800000.0
2007-03-22 03:07:00,157.288,157.291,157.276,157.285,84399999.0
2007-03-22 03:08:00,157.285,157.316,157.28,157.316,106300002.0
2007-03-22 03:09:00,157.325,157.325,157.3,157.3,51100001.0
2007-03-22 03:10:00,157.301,157.323,157.301,157.305,116900001.0
2007-03-22 03:11:00,157.314,157.314,157.303,157.314,96599998.0
2007-03-22 03:12:00,157.31,157.321,157.306,157.306,69100000.0
2007-03-22 03:13:00,157.315,157.326,157.315,157.326,66700000.0
2007-03-22 03:14:00,157.323,157.342,157.323,157.342,33200001.0
2007-03-22 03:15:00,157.34,157.34,157.322,157.336,63100002.0
2007-03-22 03:16:00,157.337,157.365,157.336,157.365,142199997.0
2007-03-22 03:17:00,157.37,157.385,157.359,157.368,75600002.0
2007-03-22 03:18:00,157.372,157.414,157.362,157.414,47400000.0
2007-03-22 03:19:00,157.41,157.41,157.369,157.39,65700002.0
2007-03-22 03:20:00,157.394,157.406,157.39,157.394,69700000.0
2007-03-22 03:21:00,157.391,157.391,157.37,157.37,159900000.0
2007-03-22 03:22:00,157.373,157.389,157.373,157.388,94000001.0
2007-03-22 03:23:00,157.387,157.391,157.367,157.367,113700002.0
2007-03-22 03:24:00,157.368,157.38,157.362,157.377,62799999.0
2007-03-22 03:25:00,157.384,157.401,157.384,157.398,249800000.0
2007-03-22 03:26:00,157.398,157.398,157.377,157.377,99400002.0
2007-03-22 03:27:00,157.383,157.391,157.38,157.38,103199998.0
2007-03-22 03:28:00,157.384,157.386,157.384,157.386,12800000.0
2007-03-22 03:29:00,157.388,157.412,157.378,157.412,175299997.0
2007-03-22 03:30:00,157.396,157.396,157.353,157.36,67299998.0
2007-03-22 03:31:00,157.351,157.354,157.341,157.343,79100000.0
2007-03-22 03:32:00,157.347,157.366,157.347,157.36,81899998.0
2007-03-22 03:33:00,157.369,157.379,157.364,157.368,143300001.0
2007-03-22 03:34:00,157.364,157.381,157.364,157.37,112799999.0
2007-03-22 03:35:00,157.357,157.357,157.349,157.355,67199999.0
2007-03-22 03:36:00,157.362,157.362,157.342,157.342,144200000.0
2007-03-22 03:37:00,157.354,157.364,157.344,157.357,128600002.0
2007-03-22 03:38:00,157.363,157.367,157.36,157.362,51400000.0
2007-03-22 03:39:00,157.367,157.367,157.347,157.353,71800000.0
2007-03-22 03:40:00,157.353,157.378,157.353,157.378,26600000.0
2007-03-22 03:41:00,157.379,157.379,157.37,157.371,72100000.0
2007-03-22 03:42:00,157.407,157.481,157.387,157.481,169600000.0
2007-03-22 03:43:00,157.48,157.48,157.439,157.445,117000004.0
2007-03-22 03:44:00,157.44,157.44,157.41,157.414,39400000.0
2007-03-22 03:45:00,157.423,157.423,157.406,157.406,30400000.0
2007-03-22 03:46:00,157.415,157.435,157.415,157.435,57900000.0
2007-03-22 03:47:00,157.427,157.428,157.407,157.409,43200000.0
2007-03-22 03:48:00,157.412,157.427,157.412,157.427,41000000.0
2007-03-22 03:49:00,157.418,157.437,157.412,157.431,98300001.0
2007-03-22 03:50:00,157.428,157.428,157.411,157.42,72000000.0
2007-03-22 03:51:00,157.427,157.427,157.411,157.425,83900000.0
2007-03-22 03:52:00,157.43,157.43,157.416,157.423,38100000.0
2007-03-22 03:53:00,157.42,157.42,157.42,157.42,20600000.0
2007-03-22 03:54:00,157.415,157.426,157.415,157.426,39500001.0
2007-03-22 03:55:00,157.425,157.435,157.421,157.435,107099999.0
2007-03-22 03:56:00,157.432,157.435,157.42,157.435,60500000.0
2007-03-22 03:57:00,157.43,157.432,157.419,157.43,63800001.0
2007-03-22 03:58:00,157.426,157.429,157.425,157.428,85400000.0
2007-03-22 03:59:00,157.418,157.418,157.407,157.41,37600000.0
2007-03-22 04:00:00,157.419,157.455,157.419,157.445,96200001.0
2007-03-22 04:01:00,157.442,157.452,157.439,157.441,36900000.0
2007-03-22 04:02:00,157.446,157.446,157.435,157.435,40500000.0
2007-03-22 04:03:00,157.427,157.427,157.411,157.411,4700000.0
2007-03-22 04:04:00,157.404,157.416,157.403,157.416,107900001.0
2007-03-22 04:05:00,157.413,157.413,157.403,157.411,74300000.0
2007-03-22 04:06:00,157.413,157.418,157.403,157.418,84800003.0
2007-03-22 04:07:00,157.422,157.422,157.409,157.417,116100002.0
2007-03-22 04:08:00,157.427,157.43,157.423,157.43,46799999.0
2007-03-22 04:09:00,157.422,157.427,157.416,157.42,101799999.0
2007-03-22 04:10:00,157.417,157.417,157.407,157.417,69999999.0
2007-03-22 04:11:00,157.415,157.417,157.405,157.405,50100000.0
2007-03-22 04:12:00,157.399,157.417,157.399,157.399,108800000.0
2007-03-22 04:13:00,157.396,157.396,157.388,157.395,57000000.0
2007-03-22 04:14:00,157.402,157.408,157.397,157.407,172400000.0
2007-03-22 04:15:00,157.403,157.403,157.395,157.4,81099998.0
2007-03-22 04:16:00,157.399,157.406,157.393,157.393,87299999.0
2007-03-22 04:17:00,157.402,157.411,157.4,157.4,40300000.0
2007-03-22 04:18:00,157.395,157.405,157.395,157.405,32600000.0
2007-03-22 04:19:00,157.414,157.421,157.41,157.41,103800000.0
2007-03-22 04:20:00,157.41,157.41,157.384,157.39,75300000.0
2007-03-22 04:21:00,157.397,157.397,157.382,157.39,111400000.0
2007-03-22 04:22:00,157.385,157.385,157.363,157.379,130299999.0
2007-03-22 04:23:00,157.379,157.398,157.379,157.387,86400000.0
2007-03-22 04:24:00,157.386,157.387,157.373,157.373,50000000.0
2007-03-22 04:25:00,157.357,157.365,157.35,157.355,95800000.0
2007-03-22 04:26:00,157.36,157.364,157.338,157.357,105199999.0
2007-03-22 04:27:00,157.359,157.359,157.334,157.355,109899998.0
2007-03-22 04:28:00,157.358,157.358,157.343,157.35,82400000.0
2007-03-22 04:29:00,157.339,157.339,157.302,157.316,76199999.0
2007-03-22 04:30:00,157.328,157.328,157.32,157.328,90000000.0
2007-03-22 04:31:00,157.314,157.323,157.306,157.306,96100001.0
2007-03-22 04:32:00,157.304,157.307,157.298,157.3,119899997.0
2007-03-22 04:33:00,157.298,157.304,157.29,157.298,106199998.0
2007-03-22 04:34:00,157.297,157.3,157.293,157.293,64400000.0
2007-03-22 04:35:00,157.279,157.279,157.252,157.252,125100001.0
2007-03-22 04:36:00,157.246,157.246,157.237,157.245,123000003.0
2007-03-22 04:37:00,157.247,157.247,157.235,157.235,72299998.0
2007-03-22 04:38:00,157.245,157.269,157.245,157.261,52100001.0
2007-03-22 04:39:00,157.262,157.27,157.252,157.267,117600001.0
2007-03-22 04:40:00,157.272,157.272,157.261,157.272,81799999.0
2007-03-22 04:41:00,157.248,157.266,157.248,157.261,41100000.0
2007-03-22 04:42:00,157.263,157.271,157.263,157.267,84700001.0
2007-03-22 04:43:00,157.27,157.27,157.267,157.267,61099999.0
2007-03-22 04:44:00,157.278,157.288,157.277,157.288,65700001.0
2007-03-22 04:45:00,157.278,157.283,157.268,157.281,87000000.0
2007-03-22 04:46:00,157.284,157.295,157.279,157.29,47800000.0
2007-03-22 04:47:00,157.296,157.303,157.291,157.303,31600000.0
2007-03-22 04:48:00,157.299,157.318,157.299,157.305,63399999.0
2007-03-22 04:49:00,157.307,157.308,157.298,157.308,96200000.0
2007-03-22 04:50:00,157.309,157.321,157.309,157.31,26600000.0
2007-03-22 04:51:00,157.314,157.318,157.298,157.298,112700003.0
2007-03-22 04:52:00,157.304,157.304,157.301,157.301,22400000.0
2007-03-22 04:53:00,157.302,157.302,157.298,157.298,17600000.0
2007-03-22 04:54:00,157.292,157.295,157.284,157.287,120199999.0
2007-03-22 04:55:00,157.284,157.284,157.274,157.274,76100000.0
2007-03-22 04:56:00,157.27,157.271,157.254,157.256,101000002.0
2007-03-22 04:57:00,157.249,157.249,157.244,157.248,55200000.0
2007-03-22 04:58:00,157.252,157.263,157.243,157.25,128199998.0
2007-03-22 04:59:00,157.244,157.26,157.244,157.258,122799998.0
2007-03-22 05:00:00,157.26,157.265,157.252,157.257,146299999.0
2007-03-22 05:01:00,157.254,157.28,157.254,157.273,76700000.0
2007-03-22 05:02:00,157.259,157.261,157.259,157.261,32800000.0
2007-03-22 05:03:00,157.259,157.268,157.248,157.257,139100003.0
2007-03-22 05:04:00,157.251,157.269,157.251,157.259,114299999.0
2007-03-22 05:05:00,157.251,157.269,157.251,157.269,15500000.0
2007-03-22 05:06:00,157.257,157.262,157.252,157.252,92000000.0
2007-03-22 05:07:00,157.245,157.25,157.245,157.245,22500000.0
2007-03-22 05:08:00,157.239,157.241,157.223,157.225,41700000.0
2007-03-22 05:09:00,157.228,157.242,157.221,157.242,154000000.0
2007-03-22 05:10:00,157.241,157.243,157.229,157.236,77200002.0
2007-03-22 05:11:00,157.231,157.231,157.214,157.23,107299999.0
2007-03-22 05:12:00,157.214,157.229,157.214,157.22,101800001.0
2007-03-22 05:13:00,157.221,157.223,157.206,157.223,136600003.0
2007-03-22 05:14:00,157.221,157.221,157.199,157.204,134899998.0
2007-03-22 05:15:00,157.215,157.217,157.204,157.215,99399997.0
2007-03-22 05:16:00,157.225,157.24,157.225,157.235,70800000.0
2007-03-22 05:17:00,157.225,157.235,157.225,157.225,49100000.0
2007-03-22 05:18:00,157.238,157.246,157.238,157.246,101099998.0
2007-03-22 05:19:00,157.251,157.263,157.25,157.252,39200000.0
2007-03-22 05:20:00,157.265,157.265,157.255,157.26,109000001.0
2007-03-22 05:21:00,157.258,157.265,157.25,157.265,131599999.0
2007-03-22 05:22:00,157.265,157.298,157.265,157.297,154099998.0
2007-03-22 05:23:00,157.287,157.295,157.283,157.295,116599997.0
2007-03-22 05:24:00,157.294,157.301,157.281,157.291,120600000.0
2007-03-22 05:25:00,157.304,157.315,157.303,157.304,97300001.0
2007-03-22 05:26:00,157.31,157.318,157.301,157.301,122700000.0
2007-03-22 05:27:00,157.308,157.309,157.298,157.298,101500001.0
2007-03-22 05:28:00,157.32,157.323,157.316,157.318,38700000.0
2007-03-22 05:29:00,157.32,157.327,157.307,157.309,58900000.0
2007-03-22 05:30:00,157.304,157.312,157.291,157.309,139199999.0
2007-03-22 05:31:00,157.309,157.324,157.308,157.32,150900003.0
2007-03-22 05:32:00,157.319,157.319,157.306,157.31,71100000.0
2007-03-22 05:33:00,157.323,157.326,157.316,157.326,78700003.0
2007-03-22 05:34:00,157.317,157.32,157.317,157.32,15200000.0
2007-03-22 05:35:00,157.315,157.315,157.308,157.309,58000000.0
2007-03-22 05:36:00,157.303,157.313,157.297,157.313,78100000.0
2007-03-22 05:37:00,157.303,157.317,157.303,157.314,36000000.0
2007-03-22 05:38:00,157.323,157.325,157.314,157.323,119900002.0
2007-03-22 05:39:00,157.315,157.315,157.3,157.313,96700000.0
2007-03-22 05:40:00,157.31,157.323,157.31,157.318,84300001.0
2007-03-22 05:41:00,157.312,157.319,157.311,157.315,112800002.0
2007-03-22 05:42:00,157.314,157.329,157.299,157.31,90099999.0
2007-03-22 05:43:00,157.325,157.325,157.315,157.315,10800000.0
2007-03-22 05:44:00,157.317,157.328,157.317,157.321,108999998.0
2007-03-22 05:45:00,157.318,157.318,157.302,157.311,62900000.0
2007-03-22 05:46:00,157.302,157.305,157.302,157.302,38399999.0
2007-03-22 05:47:00,157.312,157.323,157.312,157.32,59299999.0
2007-03-22 05:48:00,157.316,157.34,157.316,157.326,68300001.0
2007-03-22 05:49:00,157.323,157.323,157.306,157.315,114999999.0
2007-03-22 05:50:00,157.32,157.32,157.318,157.32,83800001.0
2007-03-22 05:51:00,157.319,157.327,157.319,157.327,17600000.0
2007-03-22 05:52:00,157.325,157.346,157.325,157.338,87199998.0
2007-03-22 05:53:00,157.338,157.338,157.327,157.327,127999998.0
2007-03-22 05:54:00,157.327,157.334,157.319,157.325,94800001.0
2007-03-22 05:55:00,157.321,157.33,157.318,157.327,48000000.0
2007-03-22 05:56:00,157.334,157.336,157.334,157.336,40700001.0
2007-03-22 05:57:00,157.336,157.346,157.335,157.335,36900000.0
2007-03-22 05:58:00,157.328,157.329,157.316,157.318,78999997.0
2007-03-22 05:59:00,157.316,157.328,157.314,157.328,165900003.0
2007-03-22 06:00:00,157.319,157.327,157.307,157.315,130500004.0
2007-03-22 06:01:00,157.309,157.313,157.303,157.303,24799999.0
2007-03-22 06:02:00,157.303,157.308,157.303,157.308,22900000.0
2007-03-22 06:03:00,157.31,157.312,157.303,157.311,65000000.0
2007-03-22 06:04:00,157.307,157.308,157.307,157.308,15200000.0
2007-03-22 06:05:00,157.308,157.308,157.293,157.3,47400001.0
2007-03-22 06:06:00,157.286,157.294,157.281,157.287,259199997.0
2007-03-22 06:07:00,157.283,157.295,157.28,157.288,116399998.0
2007-03-22 06:08:00,157.301,157.301,157.289,157.3,87299999.0
2007-03-22 06:09:00,157.294,157.297,157.285,157.297,95900001.0
2007-03-22 06:10:00,157.295,157.295,157.283,157.286,136499998.0
2007-03-22 06:11:00,157.286,157.286,157.268,157.275,78800000.0
2007-03-22 06:12:00,157.269,157.278,157.269,157.278,47899999.0
2007-03-22 06:13:00,157.272,157.273,157.264,157.264,51699999.0
2007-03-22 06:14:00,157.274,157.274,157.268,157.268,34400000.0
2007-03-22 06:15:00,157.285,157.285,157.273,157.275,49500000.0
2007-03-22 06:16:00,157.27,157.27,157.249,157.252,82300002.0
2007-03-22 06:17:00,157.247,157.26,157.238,157.26,98800000.0
2007-03-22 06:18:00,157.258,157.268,157.258,157.262,58600000.0
2007-03-22 06:19:00,157.27,157.278,157.266,157.275,101100001.0
2007-03-22 06:20:00,157.273,157.277,157.264,157.266,50600000.0
2007-03-22 06:21:00,157.255,157.262,157.251,157.26,37400000.0
2007-03-22 06:22:00,157.247,157.261,157.247,157.252,77099998.0
2007-03-22 06:23:00,157.253,157.257,157.236,157.25,93599999.0
2007-03-22 06:24:00,157.245,157.259,157.245,157.257,85600000.0
2007-03-22 06:25:00,157.26,157.26,157.238,157.242,67100000.0
2007-03-22 06:26:00,157.242,157.247,157.234,157.234,48999999.0
2007-03-22 06:27:00,157.253,157.253,157.244,157.248,60800000.0
2007-03-22 06:28:00,157.246,157.248,157.233,157.233,182099997.0
2007-03-22 06:29:00,157.239,157.253,157.235,157.252,124500004.0
2007-03-22 06:30:00,157.25,157.255,157.24,157.249,165700001.0
2007-03-22 06:31:00,157.253,157.265,157.253,157.265,63800001.0
2007-03-22 06:32:00,157.265,157.265,157.255,157.265,110799999.0
2007-03-22 06:33:00,157.275,157.286,157.266,157.272,151300000.0
2007-03-22 06:34:00,157.268,157.277,157.265,157.277,72999998.0
2007-03-22 06:35:00,157.272,157.272,157.257,157.257,98899998.0
2007-03-22 06:36:00,157.26,157.265,157.256,157.265,43600000.0
2007-03-22 06:37:00,157.271,157.271,157.254,157.261,30800000.0
2007-03-22 06:38:00,157.272,157.281,157.267,157.276,105899997.0
2007-03-22 06:39:00,157.275,157.275,157.27,157.27,18400000.0
2007-03-22 06:40:00,157.263,157.277,157.256,157.256,118800004.0
2007-03-22 06:41:00,157.262,157.282,157.262,157.279,43100000.0
2007-03-22 06:42:00,157.278,157.278,157.27,157.27,51800001.0
2007-03-22 06:43:00,157.27,157.272,157.261,157.272,74500000.0
2007-03-22 06:44:00,157.282,157.282,157.27,157.272,86400000.0
2007-03-22 06:45:00,157.271,157.271,157.259,157.259,52699998.0
2007-03-22 06:46:00,157.252,157.262,157.249,157.249,63900000.0
2007-03-22 06:47:00,157.26,157.26,157.26,157.26,66299999.0
2007-03-22 06:48:00,157.265,157.269,157.264,157.269,97500001.0
2007-03-22 06:49:00,157.272,157.272,157.263,157.263,64000001.0
2007-03-22 06:50:00,157.273,157.282,157.268,157.275,155200003.0
2007-03-22 06:51:00,157.275,157.305,157.275,157.305,139300002.0
2007-03-22 06:52:00,157.306,157.306,157.278,157.278,108699999.0
2007-03-22 06:53:00,157.285,157.287,157.279,157.285,113199997.0
2007-03-22 06:54:00,157.289,157.3,157.287,157.292,55700001.0
2007-03-22 06:55:00,157.285,157.295,157.285,157.288,88300000.0
2007-03-22 06:56:00,157.297,157.301,157.287,157.299,100399997.0
2007-03-22 06:57:00,157.298,157.298,157.287,157.292,32800000.0
2007-03-22 06:58:00,157.29,157.303,157.29,157.303,98600000.0
2007-03-22 06:59:00,157.3,157.3,157.278,157.288,111299998.0
2007-03-22 07:00:00,157.298,157.302,157.29,157.3,72500000.0
2007-03-22 07:01:00,157.293,157.308,157.293,157.295,82400000.0
2007-03-22 07:02:00,157.285,157.294,157.285,157.293,87799999.0
2007-03-22 07:03:00,157.3,157.3,157.295,157.3,142200000.0
2007-03-22 07:04:00,157.3,157.3,157.29,157.29,146000001.0
2007-03-22 07:05:00,157.266,157.273,157.254,157.263,104700001.0
2007-03-22 07:06:00,157.261,157.262,157.251,157.258,54400000.0
2007-03-22 07:07:00,157.26,157.26,157.235,157.235,93600001.0
2007-03-22 07:08:00,157.233,157.239,157.196,157.206,117000001.0
2007-03-22 07:09:00,157.212,157.222,157.195,157.195,72700002.0
2007-03-22 07:10:00,157.2,157.205,157.194,157.2,48500000.0
2007-03-22 07:11:00,157.208,157.208,157.194,157.194,165400000.0
2007-03-22 07:12:00,157.194,157.2,157.19,157.2,60000000.0
2007-03-22 07:13:00,157.202,157.202,157.195,157.199,75199999.0
2007-03-22 07:14:00,157.197,157.227,157.197,157.22,104599998.0
2007-03-22 07:15:00,157.208,157.244,157.208,157.235,94099999.0
2007-03-22 07:16:00,157.235,157.245,157.235,157.24,90200003.0
2007-03-22 07:17:00,157.239,157.248,157.234,157.248,38800000.0
2007-03-22 07:18:00,157.241,157.258,157.241,157.258,71099999.0
2007-03-22 07:19:00,157.26,157.269,157.248,157.251,96900000.0
2007-03-22 07:20:00,157.236,157.237,157.226,157.235,34500000.0
2007-03-22 07:21:00,157.235,157.235,157.225,157.225,32000000.0
2007-03-22 07:22:00,157.218,157.218,157.206,157.214,84600000.0
2007-03-22 07:23:00,157.229,157.229,157.226,157.229,120500002.0
2007-03-22 07:24:00,157.222,157.229,157.211,157.229,110399996.0
2007-03-22 07:25:00,157.223,157.235,157.215,157.219,73599999.0
2007-03-22 07:26:00,157.219,157.222,157.213,157.213,34200000.0
2007-03-22 07:27:00,157.215,157.226,157.214,157.218,67900000.0
2007-03-22 07:28:00,157.23,157.235,157.216,157.216,154299999.0
2007-03-22 07:29:00,157.224,157.269,157.224,157.256,138500002.0
2007-03-22 07:30:00,157.25,157.275,157.25,157.275,80199999.0
2007-03-22 07:31:00,157.28,157.307,157.276,157.307,145899999.0
2007-03-22 07:32:00,157.3,157.3,157.283,157.299,138100003.0
2007-03-22 07:33:00,157.296,157.3,157.268,157.269,101800003.0
2007-03-22 07:34:00,157.274,157.288,157.261,157.288,121099998.0
2007-03-22 07:35:00,157.292,157.295,157.276,157.279,88099999.0
2007-03-22 07:36:00,157.289,157.289,157.278,157.278,88599999.0
2007-03-22 07:37:00,157.279,157.286,157.273,157.273,138400002.0
2007-03-22 07:38:00,157.28,157.285,157.266,157.285,69699999.0
2007-03-22 07:39:00,157.286,157.296,157.248,157.26,132599999.0
2007-03-22 07:40:00,157.253,157.258,157.245,157.258,80600000.0
2007-03-22 07:41:00,157.255,157.259,157.25,157.259,134200001.0
2007-03-22 07:42:00,157.256,157.269,157.254,157.255,55200000.0
2007-03-22 07:43:00,157.251,157.261,157.251,157.259,105999999.0
2007-03-22 07:44:00,157.263,157.265,157.247,157.253,113700001.0
2007-03-22 07:45:00,157.247,157.269,157.247,157.262,130400003.0
2007-03-22 07:46:00,157.277,157.277,157.276,157.276,13600000.0
2007-03-22 07:47:00,157.282,157.292,157.282,157.283,99099999.0
2007-03-22 07:48:00,157.278,157.293,157.278,157.287,41800000.0
2007-03-22 07:49:00,157.287,157.304,157.285,157.295,103500000.0
2007-03-22 07:50:00,157.29,157.295,157.282,157.295,34100000.0
2007-03-22 07:51:00,157.288,157.288,157.282,157.287,41600000.0
2007-03-22 07:52:00,157.29,157.3,157.287,157.287,44700000.0
2007-03-22 07:53:00,157.29,157.29,157.285,157.287,46200000.0
2007-03-22 07:54:00,157.264,157.264,157.258,157.258,34899999.0
2007-03-22 07:55:00,157.252,157.263,157.245,157.248,51200000.0
2007-03-22 07:56:00,157.245,157.258,157.241,157.241,70900001.0
2007-03-22 07:57:00,157.249,157.262,157.242,157.242,59900000.0
2007-03-22 07:58:00,157.245,157.245,157.234,157.239,98800001.0
2007-03-22 07:59:00,157.243,157.247,157.235,157.237,124499999.0
2007-03-22 08:00:00,157.225,157.225,157.208,157.221,136100000.0
2007-03-22 08:01:00,157.24,157.271,157.24,157.271,71800000.0
2007-03-22 08:02:00,157.259,157.282,157.258,157.282,77100000.0
2007-03-22 08:03:00,157.275,157.285,157.269,157.272,199200002.0
2007-03-22 08:04:00,157.273,157.273,157.247,157.249,104400000.0
2007-03-22 08:05:00,157.252,157.279,157.252,157.279,67100001.0
2007-03-22 08:06:00,157.285,157.291,157.274,157.291,88499998.0
2007-03-22 08:07:00,157.283,157.283,157.261,157.261,35400000.0
2007-03-22 08:08:00,157.263,157.267,157.263,157.267,22700000.0
2007-03-22 08:09:00,157.263,157.263,157.247,157.257,41100000.0
2007-03-22 08:10:00,157.254,157.26,157.207,157.207,64799999.0
2007-03-22 08:11:00,157.23,157.243,157.215,157.232,57600000.0
2007-03-22 08:12:00,157.243,157.245,157.229,157.233,105000001.0
2007-03-22 08:13:00,157.235,157.252,157.235,157.246,69200000.0
2007-03-22 08:14:00,157.241,157.257,157.241,157.257,38600000.0
2007-03-22 08:15:00,157.255,157.255,157.245,157.245,35600000.0
2007-03-22 08:16:00,157.238,157.26,157.228,157.26,100599997.0
2007-03-22 08:17:00,157.253,157.253,157.227,157.237,42100000.0
2007-03-22 08:18:00,157.23,157.23,157.22,157.22,40799999.0
2007-03-22 08:19:00,157.214,157.214,157.199,157.2,23100000.0
2007-03-22 08:20:00,157.172,157.172,157.163,157.163,80999998.0
2007-03-22 08:21:00,157.174,157.204,157.174,157.182,73100000.0
2007-03-22 08:22:00,157.184,157.195,157.17,157.193,169300000.0
2007-03-22 08:23:00,157.19,157.2,157.185,157.2,80000001.0
2007-03-22 08:24:00,157.205,157.224,157.205,157.224,122000002.0
2007-03-22 08:25:00,157.21,157.21,157.18,157.189,138599999.0
2007-03-22 08:26:00,157.191,157.191,157.161,157.161,107399998.0
2007-03-22 08:27:00,157.158,157.162,157.148,157.148,111399999.0
2007-03-22 08:28:00,157.159,157.165,157.148,157.157,241000000.0
2007-03-22 08:29:00,157.163,157.169,157.154,157.167,117300001.0
2007-03-22 08:30:00,157.167,157.167,157.14,157.142,139400002.0
2007-03-22 08:31:00,157.141,157.18,157.141,157.145,80800000.0
2007-03-22 08:32:00,157.135,157.135,157.125,157.125,17599999.0
2007-03-22 08:33:00,157.108,157.116,157.105,157.105,44000000.0
2007-03-22 08:34:00,157.109,157.124,157.103,157.121,102099999.0
2007-03-22 08:35:00,157.122,157.149,157.122,157.143,98199999.0
2007-03-22 08:36:00,157.145,157.145,157.123,157.123,140800001.0
2007-03-22 08:37:00,157.122,157.134,157.106,157.134,126799998.0
2007-03-22 08:38:00,157.134,157.134,157.121,157.129,77500002.0
2007-03-22 08:39:00,157.134,157.149,157.134,157.145,92599999.0
2007-03-22 08:40:00,157.141,157.142,157.136,157.139,49600000.0
2007-03-22 08:41:00,157.145,157.171,157.144,157.144,168800003.0
2007-03-22 08:42:00,157.139,157.186,157.131,157.186,91899998.0
2007-03-22 08:43:00,157.187,157.189,157.173,157.173,92199999.0
2007-03-22 08:44:00,157.173,157.191,157.173,157.186,110200001.0
2007-03-22 08:45:00,157.186,157.189,157.17,157.17,74300001.0
2007-03-22 08:46:00,157.165,157.18,157.165,157.175,108800001.0
2007-03-22 08:47:00,157.165,157.17,157.165,157.17,21000000.0
2007-03-22 08:48:00,157.172,157.182,157.167,157.178,101999997.0
2007-03-22 08:49:00,157.163,157.18,157.148,157.148,264800006.0
2007-03-22 08:50:00,157.14,157.14,157.124,157.128,43400000.0
2007-03-22 08:51:00,157.128,157.13,157.117,157.125,118700000.0
2007-03-22 08:52:00,157.122,157.135,157.12,157.131,134900001.0
2007-03-22 08:53:00,157.128,157.137,157.123,157.137,62999999.0
2007-03-22 08:54:00,157.101,157.101,157.074,157.074,16000000.0
2007-03-22 08:55:00,157.045,157.066,157.03,157.066,117800003.0
2007-03-22 08:56:00,157.044,157.048,157.025,157.028,69500001.0
2007-03-22 08:57:00,156.985,156.991,156.94,156.94,258500001.0
2007-03-22 08:58:00,156.926,156.934,156.912,156.914,71100000.0
2007-03-22 08:59:00,156.915,156.933,156.911,156.933,130900003.0
2007-03-22 09:00:00,156.932,156.965,156.932,156.964,168499998.0
2007-03-22 09:01:00,156.975,156.982,156.967,156.973,108599999.0
2007-03-22 09:02:00,156.984,156.992,156.966,156.987,69300000.0
2007-03-22 09:03:00,156.989,156.991,156.98,156.986,85600000.0
2007-03-22 09:04:00,156.971,156.994,156.968,156.994,42400000.0
2007-03-22 09:05:00,156.996,156.997,156.988,156.997,66599998.0
2007-03-22 09:06:00,157.007,157.039,157.007,157.035,55600000.0
2007-03-22 09:07:00,157.02,157.02,156.997,156.997,63899998.0
2007-03-22 09:08:00,156.995,156.995,156.978,156.981,62200000.0
2007-03-22 09:09:00,156.977,156.977,156.943,156.95,92900001.0
2007-03-22 09:10:00,156.94,156.956,156.94,156.954,141100005.0
2007-03-22 09:11:00,156.967,156.97,156.951,156.959,46700000.0
2007-03-22 09:12:00,156.947,156.947,156.928,156.937,160800000.0
2007-03-22 09:13:00,156.932,156.932,156.897,156.897,47200000.0
2007-03-22 09:14:00,156.881,156.888,156.857,156.857,128499999.0
2007-03-22 09:15:00,156.857,156.863,156.833,156.839,124800000.0
2007-03-22 09:16:00,156.843,156.853,156.831,156.853,31200000.0
2007-03-22 09:17:00,156.855,156.865,156.84,156.865,145200001.0
2007-03-22 09:18:00,156.872,156.889,156.872,156.888,141900002.0
2007-03-22 09:19:00,156.869,156.88,156.857,156.857,147400000.0
2007-03-22 09:20:00,156.852,156.911,156.852,156.908,103400002.0
2007-03-22 09:21:00,156.927,156.93,156.893,156.893,151600002.0
2007-03-22 09:22:00,156.907,156.938,156.907,156.938,161399999.0
2007-03-22 09:23:00,156.93,156.93,156.911,156.914,114200001.0
2007-03-22 09:24:00,156.909,156.909,156.87,156.87,101700001.0
2007-03-22 09:25:00,156.88,156.892,156.872,156.892,247699998.0
2007-03-22 09:26:00,156.9,156.917,156.894,156.914,175000004.0
2007-03-22 09:27:00,156.921,156.921,156.894,156.911,103400000.0
2007-03-22 09:28:00,156.904,156.918,156.903,156.918,121100002.0
2007-03-22 09:29:00,156.925,156.946,156.916,156.946,60800000.0
2007-03-22 09:30:00,156.954,156.97,156.954,156.968,91999999.0
2007-03-22 09:31:00,156.975,156.975,156.965,156.967,34700000.0
2007-03-22 09:32:00,156.96,156.96,156.92,156.921,42500000.0
2007-03-22 09:33:00,156.915,156.934,156.91,156.93,144700000.0
2007-03-22 09:34:00,156.93,156.979,156.928,156.979,76699999.0
2007-03-22 09:35:00,156.985,157.02,156.985,157.017,80500001.0
2007-03-22 09:36:00,157.027,157.027,157.01,157.016,112799999.0
2007-03-22 09:37:00,157.02,157.037,157.02,157.037,140399997.0
2007-03-22 09:38:00,157.04,157.05,157.025,157.049,110899997.0
2007-03-22 09:39:00,157.062,157.076,157.062,157.069,79599999.0
2007-03-22 09:40:00,157.067,157.07,157.049,157.049,68700000.0
2007-03-22 09:41:00,157.059,157.07,157.059,157.059,71899999.0
2007-03-22 09:42:00,157.057,157.066,157.049,157.065,116200001.0
2007-03-22 09:43:00,157.065,157.081,157.054,157.055,115100002.0
2007-03-22 09:44:00,157.05,157.075,157.05,157.058,61400000.0
2007-03-22 09:45:00,157.064,157.07,157.048,157.054,85500000.0
2007-03-22 09:46:00,157.063,157.063,157.055,157.058,54200000.0
2007-03-22 09:47:00,157.061,157.068,157.024,157.024,102999999.0
2007-03-22 09:48:00,157.015,157.025,157.003,157.01,127599999.0
2007-03-22 09:49:00,157.008,157.014,157.003,157.005,101900001.0
2007-03-22 09:50:00,157.007,157.029,157.007,157.022,130199999.0
2007-03-22 09:51:00,157.021,157.021,156.999,157.003,56800000.0
2007-03-22 09:52:00,156.978,156.978,156.932,156.932,118600000.0
2007-03-22 09:53:00,156.926,156.926,156.895,156.895,54500001.0
2007-03-22 09:54:00,156.873,156.886,156.863,156.886,125500000.0
2007-03-22 09:55:00,156.884,156.888,156.866,156.866,113200002.0
2007-03-22 09:56:00,156.861,156.861,156.835,156.845,168100001.0
2007-03-22 09:57:00,156.846,156.868,156.846,156.86,85300000.0
2007-03-22 09:58:00,156.858,156.858,156.82,156.841,70900000.0
2007-03-22 09:59:00,156.865,156.935,156.865,156.935,112300002.0
2007-03-22 10:00:00,156.921,156.933,156.907,156.933,80800001.0
2007-03-22 10:01:00,156.92,156.94,156.92,156.928,55600000.0
2007-03-22 10:02:00,156.934,156.945,156.934,156.945,47100000.0
2007-03-22 10:03:00,156.936,156.961,156.932,156.961,90900000.0
2007-03-22 10:04:00,156.953,156.955,156.941,156.955,40800000.0
2007-03-22 10:05:00,156.951,156.966,156.949,156.954,87100000.0
2007-03-22 10:06:00,156.948,156.948,156.94,156.94,99800003.0
2007-03-22 10:07:00,156.942,156.951,156.939,156.939,50300001.0
2007-03-22 10:08:00,156.944,156.947,156.94,156.947,44400000.0
2007-03-22 10:09:00,156.957,156.96,156.952,156.953,58300000.0
2007-03-22 10:10:00,156.959,156.975,156.955,156.972,79499999.0
2007-03-22 10:11:00,156.972,156.973,156.943,156.943,109600000.0
2007-03-22 10:12:00,156.941,156.953,156.941,156.95,59500000.0
2007-03-22 10:13:00,156.948,156.954,156.939,156.954,94999998.0
2007-03-22 10:14:00,156.943,156.956,156.943,156.95,151799999.0
2007-03-22 10:15:00,156.953,156.969,156.953,156.962,80099999.0
2007-03-22 10:16:00,156.963,156.971,156.958,156.962,58000000.0
2007-03-22 10:17:00,156.959,156.968,156.959,156.96,71500002.0
2007-03-22 10:18:00,156.95,156.958,156.945,156.945,90300001.0
2007-03-22 10:19:00,156.941,156.953,156.938,156.953,174400000.0
2007-03-22 10:20:00,156.948,156.948,156.926,156.945,95099999.0
2007-03-22 10:21:00,156.937,156.937,156.904,156.905,75200000.0
2007-03-22 10:22:00,156.911,156.93,156.904,156.93,107200000.0
2007-03-22 10:23:00,156.931,156.935,156.921,156.935,44200000.0
2007-03-22 10:24:00,156.934,156.942,156.929,156.935,135400001.0
2007-03-22 10:25:00,156.934,156.951,156.924,156.951,146800001.0
2007-03-22 10:26:00,156.947,156.947,156.934,156.934,140100001.0
2007-03-22 10:27:00,156.933,156.95,156.932,156.95,47200000.0
2007-03-22 10:28:00,156.921,156.934,156.921,156.93,102799998.0
2007-03-22 10:29:00,156.922,156.922,156.911,156.922,76600000.0
2007-03-22 10:30:00,156.917,156.917,156.889,156.916,57999999.0
2007-03-22 10:31:00,156.92,156.928,156.909,156.928,120900000.0
2007-03-22 10:32:00,156.931,156.941,156.92,156.941,96300002.0
2007-03-22 10:33:00,156.928,156.946,156.927,156.945,57400000.0
2007-03-22 10:34:00,156.935,156.935,156.905,156.922,93000000.0
2007-03-22 10:35:00,156.924,156.932,156.915,156.927,107800002.0
2007-03-22 10:36:00,156.933,156.955,156.933,156.945,162300003.0
2007-03-22 10:37:00,156.961,156.971,156.954,156.961,60000000.0
2007-03-22 10:38:00,156.977,156.98,156.975,156.976,94199999.0
2007-03-22 10:39:00,156.98,156.98,156.961,156.974,98800000.0
2007-03-22 10:40:00,156.98,157.0,156.972,156.997,57000000.0
2007-03-22 10:41:00,156.992,157.003,156.992,157.0,46600000.0
2007-03-22 10:42:00,156.995,157.001,156.973,156.98,40500000.0
2007-03-22 10:43:00,156.987,156.987,156.971,156.971,100200001.0
2007-03-22 10:44:00,156.98,156.986,156.972,156.972,115399999.0
2007-03-22 10:45:00,156.97,156.97,156.959,156.967,54700000.0
2007-03-22 10:46:00,156.972,156.972,156.963,156.967,50400000.0
2007-03-22 10:47:00,156.964,156.994,156.96,156.994,65100000.0
2007-03-22 10:48:00,156.991,156.996,156.983,156.983,107300002.0
2007-03-22 10:49:00,156.994,157.004,156.986,156.996,95099999.0
2007-03-22 10:50:00,157.004,157.025,156.997,157.02,140399998.0
2007-03-22 10:51:00,157.032,157.036,157.02,157.031,107300000.0
2007-03-22 10:52:00,157.019,157.026,156.996,156.996,115799998.0
2007-03-22 10:53:00,157.007,157.025,157.004,157.016,176099999.0
2007-03-22 10:54:00,157.038,157.04,157.021,157.025,71300000.0
2007-03-22 10:55:00,157.023,157.034,157.022,157.022,101200002.0
2007-03-22 10:56:00,157.032,157.036,157.025,157.027,118600002.0
2007-03-22 10:57:00,157.031,157.038,157.029,157.038,79000000.0
2007-03-22 10:58:00,157.04,157.051,157.029,157.029,136500000.0
2007-03-22 10:59:00,157.02,157.034,157.02,157.03,72699999.0
2007-03-22 11:00:00,157.032,157.032,157.011,157.011,61199999.0
2007-03-22 11:01:00,157.01,157.022,157.007,157.022,104199999.0
2007-03-22 11:02:00,157.02,157.026,157.017,157.022,88300000.0
2007-03-22 11:03:00,157.016,157.016,157.009,157.01,48500000.0
2007-03-22 11:04:00,157.007,157.007,156.998,157.004,150999998.0
2007-03-22 11:05:00,157.01,157.01,156.993,157.004,81800000.0
2007-03-22 11:06:00,157.01,157.022,157.006,157.022,47200000.0
2007-03-22 11:07:00,157.023,157.045,157.023,157.045,55400000.0
2007-03-22 11:08:00,157.05,157.055,157.042,157.051,45500000.0
2007-03-22 11:09:00,157.058,157.071,157.058,157.065,110899997.0
2007-03-22 11:10:00,157.06,157.085,157.06,157.085,152199997.0
2007-03-22 11:11:00,157.088,157.123,157.088,157.11,123099999.0
2007-03-22 11:12:00,157.111,157.119,157.096,157.102,92300000.0
2007-03-22 11:13:00,157.088,157.112,157.079,157.112,73799999.0
2007-03-22 11:14:00,157.11,157.115,157.088,157.092,202300004.0
2007-03-22 11:15:00,157.077,157.084,157.073,157.08,84900000.0
2007-03-22 11:16:00,157.067,157.071,157.058,157.068,83200000.0
2007-03-22 11:17:00,157.071,157.082,157.068,157.073,106499997.0
2007-03-22 11:18:00,157.071,157.071,157.049,157.06,75299998.0
2007-03-22 11:19:00,157.066,157.068,157.053,157.053,58400000.0
2007-03-22 11:20:00,157.052,157.075,157.052,157.065,133000002.0
2007-03-22 11:21:00,157.073,157.08,157.06,157.06,118600001.0
2007-03-22 11:22:00,157.061,157.068,157.061,157.065,42400000.0
2007-03-22 11:23:00,157.065,157.074,157.054,157.054,131700002.0
2007-03-22 11:24:00,157.058,157.058,157.05,157.05,44000000.0
2007-03-22 11:25:00,157.051,157.069,157.051,157.065,168900000.0
2007-03-22 11:26:00,157.076,157.134,157.076,157.134,19599999.0
2007-03-22 11:27:00,157.16,157.169,157.136,157.155,87099999.0
2007-03-22 11:28:00,157.154,157.162,157.145,157.149,83700000.0
2007-03-22 11:29:00,157.152,157.154,157.137,157.137,103699998.0
2007-03-22 11:30:00,157.144,157.171,157.138,157.171,70199998.0
2007-03-22 11:31:00,157.167,157.173,157.139,157.141,141600002.0
2007-03-22 11:32:00,157.138,157.152,157.138,157.152,32000000.0
2007-03-22 11:33:00,157.161,157.161,157.12,157.12,136500001.0
2007-03-22 11:34:00,157.11,157.11,157.089,157.09,102199999.0
2007-03-22 11:35:00,157.088,157.117,157.088,157.116,125699998.0
2007-03-22 11:36:00,157.132,157.132,157.113,157.121,143099999.0
2007-03-22 11:37:00,157.117,157.139,157.117,157.137,191900001.0
2007-03-22 11:38:00,157.145,157.15,157.117,157.117,113200002.0
2007-03-22 11:39:00,157.11,157.22,157.103,157.22,143500003.0
2007-03-22 11:40:00,157.219,157.219,157.157,157.157,56899999.0
2007-03-22 11:41:00,157.15,157.23,157.147,157.23,139000001.0
2007-03-22 11:42:00,157.244,157.253,157.21,157.21,72899999.0
2007-03-22 11:43:00,157.201,157.213,157.191,157.194,85900001.0
2007-03-22 11:44:00,157.202,157.211,157.178,157.178,137000000.0
2007-03-22 11:45:00,157.17,157.179,157.157,157.176,144900002.0
2007-03-22 11:46:00,157.17,157.191,157.169,157.191,176800004.0
2007-03-22 11:47:00,157.188,157.194,157.176,157.185,144700000.0
2007-03-22 11:48:00,157.188,157.195,157.18,157.19,59799999.0
2007-03-22 11:49:00,157.18,157.18,157.157,157.167,102799999.0
2007-03-22 11:50:00,157.153,157.159,157.15,157.159,133500002.0
2007-03-22 11:51:00,157.157,157.166,157.155,157.155,156000000.0
2007-03-22 11:52:00,157.138,157.147,157.106,157.106,130800000.0
2007-03-22 11:53:00,157.101,157.113,157.097,157.113,123300001.0
2007-03-22 11:54:00,157.114,157.114,157.089,157.092,114900002.0
2007-03-22 11:55:00,157.11,157.11,157.09,157.09,103300001.0
2007-03-22 11:56:00,157.099,157.109,157.099,157.107,107900000.0
2007-03-22 11:57:00,157.105,157.105,157.084,157.084,113400003.0
2007-03-22 11:58:00,157.073,157.073,157.061,157.061,83900001.0
2007-03-22 11:59:00,157.061,157.097,157.055,157.097,150800000.0
2007-03-22 12:00:00,157.097,157.101,157.085,157.089,158899998.0
2007-03-22 12:01:00,157.081,157.081,157.046,157.055,36000000.0
2007-03-22 12:02:00,157.07,157.088,157.07,157.071,103299999.0
2007-03-22 12:03:00,157.071,157.074,157.065,157.073,90500000.0
2007-03-22 12:04:00,157.087,157.103,157.087,157.103,105200000.0
2007-03-22 12:05:00,157.108,157.163,157.107,157.159,169700002.0
2007-03-22 12:06:00,157.161,157.168,157.142,157.149,122600001.0
2007-03-22 12:07:00,157.149,157.156,157.135,157.148,140700002.0
2007-03-22 12:08:00,157.152,157.157,157.144,157.148,129000001.0
2007-03-22 12:09:00,157.149,157.194,157.142,157.194,31800000.0
2007-03-22 12:10:00,157.212,157.22,157.202,157.216,63899999.0
2007-03-22 12:11:00,157.213,157.214,157.193,157.214,67500000.0
2007-03-22 12:12:00,157.216,157.225,157.213,157.225,63600000.0
2007-03-22 12:13:00,157.242,157.271,157.242,157.256,74499999.0
2007-03-22 12:14:00,157.249,157.255,157.228,157.255,155600000.0
2007-03-22 12:15:00,157.26,157.26,157.236,157.246,177099993.0
2007-03-22 12:16:00,157.26,157.282,157.26,157.28,50100000.0
2007-03-22 12:17:00,157.294,157.3,157.287,157.297,189200001.0
2007-03-22 12:18:00,157.287,157.291,157.28,157.285,84300000.0
2007-03-22 12:19:00,157.289,157.305,157.288,157.296,89000000.0
2007-03-22 12:20:00,157.287,157.295,157.281,157.295,126700002.0
2007-03-22 12:21:00,157.284,157.285,157.279,157.28,64600001.0
2007-03-22 12:22:00,157.274,157.274,157.254,157.258,81999999.0
2007-03-22 12:23:00,157.242,157.242,157.234,157.24,145100001.0
2007-03-22 12:24:00,157.243,157.251,157.236,157.239,138299996.0
2007-03-22 12:25:00,157.244,157.288,157.244,157.28,116899998.0
2007-03-22 12:26:00,157.276,157.276,157.265,157.276,62900001.0
2007-03-22 12:27:00,157.275,157.293,157.275,157.293,40000000.0
2007-03-22 12:28:00,157.293,157.293,157.278,157.278,70000000.0
2007-03-22 12:29:00,157.265,157.265,157.256,157.264,111600000.0
2007-03-22 12:30:00,157.261,157.261,157.247,157.256,183099999.0
2007-03-22 12:31:00,157.257,157.259,157.245,157.247,64000001.0
2007-03-22 12:32:00,157.259,157.264,157.253,157.253,109899998.0
2007-03-22 12:33:00,157.26,157.272,157.26,157.272,35200000.0
2007-03-22 12:34:00,157.265,157.268,157.258,157.268,86600001.0
2007-03-22 12:35:00,157.27,157.273,157.255,157.255,69600000.0
2007-03-22 12:36:00,157.257,157.259,157.249,157.257,44300000.0
2007-03-22 12:37:00,157.26,157.26,157.255,157.255,70000000.0
2007-03-22 12:38:00,157.253,157.266,157.253,157.256,47500001.0
2007-03-22 12:39:00,157.264,157.28,157.264,157.278,64300001.0
2007-03-22 12:40:00,157.283,157.306,157.283,157.3,22400000.0
2007-03-22 12:41:00,157.289,157.296,157.286,157.295,71999999.0
2007-03-22 12:42:00,157.295,157.307,157.29,157.29,46400000.0
2007-03-22 12:43:00,157.295,157.311,157.294,157.311,67099999.0
2007-03-22 12:44:00,157.312,157.312,157.296,157.304,121699998.0
2007-03-22 12:45:00,157.338,157.361,157.328,157.347,48400000.0
2007-03-22 12:46:00,157.395,157.417,157.382,157.403,95099999.0
2007-03-22 12:47:00,157.402,157.405,157.387,157.387,83300000.0
2007-03-22 12:48:00,157.392,157.422,157.39,157.41,178799999.0
2007-03-22 12:49:00,157.404,157.426,157.404,157.417,85800002.0
2007-03-22 12:50:00,157.422,157.428,157.392,157.394,76300000.0
2007-03-22 12:51:00,157.392,157.43,157.387,157.43,29600000.0
2007-03-22 12:52:00,157.43,157.43,157.374,157.374,30600000.0
2007-03-22 12:53:00,157.378,157.391,157.378,157.384,48600000.0
2007-03-22 12:54:00,157.376,157.393,157.375,157.375,103399998.0
2007-03-22 12:55:00,157.365,157.374,157.352,157.374,98400003.0
2007-03-22 12:56:00,157.365,157.386,157.365,157.372,155799998.0
2007-03-22 12:57:00,157.366,157.366,157.338,157.35,110800001.0
2007-03-22 12:58:00,157.357,157.396,157.357,157.392,109399999.0
2007-03-22 12:59:00,157.404,157.404,157.374,157.375,147799996.0
2007-03-22 13:00:00,157.379,157.395,157.377,157.387,128900000.0
2007-03-22 13:01:00,157.382,157.402,157.382,157.402,74100001.0
2007-03-22 13:02:00,157.386,157.396,157.381,157.381,138699997.0
2007-03-22 13:03:00,157.377,157.404,157.377,157.404,101300000.0
2007-03-22 13:04:00,157.399,157.404,157.376,157.387,40700000.0
2007-03-22 13:05:00,157.38,157.385,157.368,157.368,86799999.0
2007-03-22 13:06:00,157.357,157.37,157.355,157.363,29800000.0
2007-03-22 13:07:00,157.356,157.356,157.346,157.348,19100000.0
2007-03-22 13:08:00,157.334,157.348,157.332,157.339,128100001.0
2007-03-22 13:09:00,157.335,157.341,157.325,157.341,74400001.0
2007-03-22 13:10:00,157.338,157.34,157.335,157.34,90100000.0
2007-03-22 13:11:00,157.34,157.354,157.331,157.348,55200000.0
2007-03-22 13:12:00,157.329,157.344,157.329,157.344,33600000.0
2007-03-22 13:13:00,157.337,157.337,157.287,157.291,128299999.0
2007-03-22 13:14:00,157.28,157.289,157.257,157.257,102000000.0
2007-03-22 13:15:00,157.247,157.293,157.247,157.293,150500002.0
2007-03-22 13:16:00,157.3,157.33,157.3,157.33,83900002.0
2007-03-22 13:17:00,157.315,157.315,157.298,157.308,97000002.0
2007-03-22 13:18:00,157.307,157.307,157.296,157.298,186899998.0
2007-03-22 13:19:00,157.283,157.292,157.274,157.292,79199999.0
2007-03-22 13:20:00,157.305,157.316,157.297,157.316,129199998.0
2007-03-22 13:21:00,157.318,157.33,157.289,157.289,73600000.0
2007-03-22 13:22:00,157.293,157.307,157.293,157.307,39800000.0
2007-03-22 13:23:00,157.306,157.326,157.297,157.326,166400002.0
2007-03-22 13:24:00,157.325,157.33,157.317,157.327,123000002.0
2007-03-22 13:25:00,157.323,157.336,157.323,157.336,58400000.0
2007-03-22 13:26:00,157.338,157.347,157.333,157.344,102400002.0
2007-03-22 13:27:00,157.335,157.337,157.325,157.325,44000000.0
2007-03-22 13:28:00,157.32,157.335,157.309,157.328,150399999.0
2007-03-22 13:29:00,157.322,157.326,157.312,157.314,121400001.0
2007-03-22 13:30:00,157.307,157.317,157.306,157.31,91200000.0
2007-03-22 13:31:00,157.303,157.34,157.302,157.333,157300002.0
2007-03-22 13:32:00,157.32,157.345,157.32,157.335,50900000.0
2007-03-22 13:33:00,157.348,157.35,157.341,157.35,100500003.0
2007-03-22 13:34:00,157.341,157.354,157.341,157.354,89000000.0
2007-03-22 13:35:00,157.347,157.364,157.341,157.362,135799998.0
2007-03-22 13:36:00,157.358,157.37,157.358,157.369,87599998.0
2007-03-22 13:37:00,157.387,157.395,157.381,157.387,110499998.0
2007-03-22 13:38:00,157.383,157.384,157.369,157.374,88700000.0
2007-03-22 13:39:00,157.367,157.367,157.359,157.363,118000002.0
2007-03-22 13:40:00,157.359,157.368,157.348,157.348,48699999.0
2007-03-22 13:41:00,157.353,157.353,157.348,157.348,140599998.0
2007-03-22 13:42:00,157.346,157.362,157.346,157.362,87200000.0
2007-03-22 13:43:00,157.379,157.414,157.379,157.408,80900000.0
2007-03-22 13:44:00,157.401,157.411,157.398,157.4,127199996.0
2007-03-22 13:45:00,157.388,157.399,157.383,157.388,73599999.0
2007-03-22 13:46:00,157.382,157.386,157.38,157.38,61900001.0
2007-03-22 13:47:00,157.369,157.378,157.366,157.371,123099997.0
2007-03-22 13:48:00,157.369,157.382,157.361,157.382,49100000.0
2007-03-22 13:49:00,157.375,157.384,157.345,157.345,59900000.0
2007-03-22 13:50:00,157.331,157.349,157.331,157.341,78300000.0
2007-03-22 13:51:00,157.335,157.365,157.335,157.362,198200004.0
2007-03-22 13:52:00,157.353,157.362,157.353,157.353,78800000.0
2007-03-22 13:53:00,157.35,157.358,157.343,157.343,49000000.0
2007-03-22 13:54:00,157.346,157.346,157.327,157.332,56300000.0
2007-03-22 13:55:00,157.332,157.334,157.323,157.329,45100000.0
2007-03-22 13:56:00,157.335,157.342,157.318,157.318,45700000.0
2007-03-22 13:57:00,157.301,157.312,157.298,157.312,50400001.0
2007-03-22 13:58:00,157.33,157.339,157.312,157.312,53600000.0
2007-03-22 13:59:00,157.313,157.331,157.313,157.329,37900000.0
2007-03-22 14:00:00,157.339,157.339,157.296,157.296,134699997.0
2007-03-22 14:01:00,157.31,157.312,157.305,157.312,58300000.0
2007-03-22 14:02:00,157.299,157.305,157.294,157.295,147800002.0
2007-03-22 14:03:00,157.289,157.289,157.269,157.269,177999999.0
2007-03-22 14:04:00,157.267,157.267,157.244,157.249,76799998.0
2007-03-22 14:05:00,157.22,157.22,157.175,157.186,90900000.0
2007-03-22 14:06:00,157.164,157.164,157.096,157.098,71999999.0
2007-03-22 14:07:00,157.106,157.124,157.093,157.117,79999999.0
2007-03-22 14:08:00,157.117,157.118,157.101,157.101,104399998.0
2007-03-22 14:09:00,157.084,157.104,157.083,157.104,37800000.0
2007-03-22 14:10:00,157.129,157.164,157.129,157.149,106500002.0
2007-03-22 14:11:00,157.168,157.169,157.106,157.106,50400000.0
2007-03-22 14:12:00,157.097,157.097,157.043,157.047,125900002.0
2007-03-22 14:13:00,157.045,157.068,157.043,157.043,79600000.0
2007-03-22 14:14:00,157.032,157.081,157.032,157.07,130600002.0
2007-03-22 14:15:00,157.057,157.057,157.018,157.031,137499997.0
2007-03-22 14:16:00,157.011,157.032,157.002,157.011,91000001.0
2007-03-22 14:17:00,156.998,157.046,156.998,157.046,129000002.0
2007-03-22 14:18:00,157.042,157.06,157.041,157.057,66100000.0
2007-03-22 14:19:00,157.061,157.077,157.055,157.073,75000001.0
2007-03-22 14:20:00,157.087,157.107,157.087,157.097,84200000.0
2007-03-22 14:21:00,157.082,157.108,157.082,157.108,66200000.0
2007-03-22 14:22:00,157.125,157.158,157.125,157.151,92700001.0
2007-03-22 14:23:00,157.164,157.223,157.164,157.223,51399999.0
2007-03-22 14:24:00,157.232,157.277,157.231,157.274,126399997.0
2007-03-22 14:25:00,157.273,157.284,157.262,157.284,107199997.0
2007-03-22 14:26:00,157.275,157.276,157.234,157.246,223800000.0
2007-03-22 14:27:00,157.24,157.24,157.205,157.215,121500001.0
2007-03-22 14:28:00,157.222,157.231,157.217,157.227,172199996.0
2007-03-22 14:29:00,157.221,157.221,157.198,157.216,83200000.0
2007-03-22 14:30:00,157.193,157.222,157.188,157.188,57900000.0
2007-03-22 14:31:00,157.183,157.19,157.176,157.183,80900002.0
2007-03-22 14:32:00,157.186,157.186,157.158,157.16,70400000.0
2007-03-22 14:33:00,157.175,157.182,157.152,157.152,27900000.0
2007-03-22 14:34:00,157.145,157.158,157.145,157.15,84700000.0
2007-03-22 14:35:00,157.15,157.166,157.139,157.166,72899999.0
2007-03-22 14:36:00,157.165,157.165,157.142,157.156,92400000.0
2007-03-22 14:37:00,157.166,157.166,157.145,157.161,107100003.0
2007-03-22 14:38:00,157.166,157.166,157.144,157.144,161099996.0
2007-03-22 14:39:00,157.141,157.172,157.141,157.172,57600000.0
2007-03-22 14:40:00,157.173,157.255,157.164,157.255,111100000.0
2007-03-22 14:41:00,157.278,157.331,157.278,157.286,52600000.0
2007-03-22 14:42:00,157.27,157.296,157.267,157.267,74700000.0
2007-03-22 14:43:00,157.262,157.263,157.225,157.225,115500000.0
2007-03-22 14:44:00,157.242,157.251,157.242,157.247,116100001.0
2007-03-22 14:45:00,157.235,157.255,157.231,157.255,115899999.0
2007-03-22 14:46:00,157.255,157.286,157.255,157.282,104199999.0
2007-03-22 14:47:00,157.274,157.282,157.267,157.28,123200001.0
2007-03-22 14:48:00,157.3,157.315,157.288,157.312,55300000.0
2007-03-22 14:49:00,157.309,157.309,157.285,157.291,39200000.0
2007-03-22 14:50:00,157.297,157.335,157.297,157.335,87599999.0
2007-03-22 14:51:00,157.347,157.372,157.337,157.364,123900000.0
2007-03-22 14:52:00,157.359,157.381,157.359,157.367,171800003.0
2007-03-22 14:53:00,157.361,157.371,157.361,157.37,56699999.0
2007-03-22 14:54:00,157.373,157.373,157.356,157.366,111700001.0
2007-03-22 14:55:00,157.364,157.369,157.355,157.356,108899999.0
2007-03-22 14:56:00,157.364,157.373,157.357,157.366,160500000.0
2007-03-22 14:57:00,157.368,157.368,157.35,157.35,72200001.0
2007-03-22 14:58:00,157.357,157.363,157.348,157.348,143000001.0
2007-03-22 14:59:00,157.347,157.348,157.326,157.329,115099999.0
2007-03-22 15:00:00,157.338,157.341,157.32,157.32,79999999.0
2007-03-22 15:01:00,157.321,157.321,157.314,157.314,21400000.0
2007-03-22 15:02:00,157.308,157.314,157.283,157.288,150699997.0
2007-03-22 15:03:00,157.292,157.299,157.282,157.289,138300000.0
2007-03-22 15:04:00,157.289,157.311,157.284,157.311,209300003.0
2007-03-22 15:05:00,157.31,157.312,157.304,157.304,53200000.0
2007-03-22 15:06:00,157.308,157.327,157.299,157.327,116999999.0
2007-03-22 15:07:00,157.33,157.33,157.302,157.302,79199998.0
2007-03-22 15:08:00,157.311,157.313,157.302,157.302,46400000.0
2007-03-22 15:09:00,157.29,157.3,157.287,157.287,40800000.0
2007-03-22 15:10:00,157.284,157.297,157.275,157.275,93799998.0
2007-03-22 15:11:00,157.267,157.279,157.252,157.252,104800001.0
2007-03-22 15:12:00,157.26,157.279,157.259,157.266,157699998.0
2007-03-22 15:13:00,157.26,157.276,157.253,157.253,99800001.0
2007-03-22 15:14:00,157.263,157.27,157.248,157.254,195099996.0
2007-03-22 15:15:00,157.242,157.272,157.242,157.27,41599999.0
2007-03-22 15:16:00,157.275,157.293,157.275,157.285,146000000.0
2007-03-22 15:17:00,157.284,157.284,157.271,157.28,125600001.0
2007-03-22 15:18:00,157.295,157.31,157.295,157.31,7600000.0
2007-03-22 15:19:00,157.322,157.333,157.311,157.329,235099997.0
2007-03-22 15:20:00,157.327,157.33,157.316,157.319,61600000.0
2007-03-22 15:21:00,157.309,157.313,157.294,157.294,72400002.0
2007-03-22 15:22:00,157.299,157.313,157.299,157.313,20000000.0
2007-03-22 15:23:00,157.312,157.316,157.302,157.315,160899996.0
2007-03-22 15:24:00,157.324,157.325,157.316,157.325,49500001.0
2007-03-22 15:25:00,157.325,157.33,157.318,157.33,39600000.0
2007-03-22 15:26:00,157.333,157.337,157.315,157.315,102000001.0
2007-03-22 15:27:00,157.327,157.357,157.321,157.345,96600000.0
2007-03-22 15:28:00,157.359,157.381,157.353,157.381,67000000.0
2007-03-22 15:29:00,157.387,157.399,157.379,157.379,140199998.0
2007-03-22 15:30:00,157.372,157.372,157.359,157.359,41200001.0
2007-03-22 15:31:00,157.344,157.37,157.344,157.37,34000000.0
2007-03-22 15:32:00,157.368,157.393,157.359,157.387,115100000.0
2007-03-22 15:33:00,157.398,157.4,157.379,157.38,79400000.0
2007-03-22 15:34:00,157.377,157.377,157.361,157.363,77900000.0
2007-03-22 15:35:00,157.375,157.379,157.37,157.377,77600000.0
2007-03-22 15:36:00,157.401,157.401,157.365,157.365,164500004.0
2007-03-22 15:37:00,157.366,157.369,157.358,157.36,118500001.0
2007-03-22 15:38:00,157.347,157.352,157.34,157.342,145600003.0
2007-03-22 15:39:00,157.348,157.355,157.341,157.349,163700002.0
2007-03-22 15:40:00,157.338,157.343,157.331,157.34,59199999.0
2007-03-22 15:41:00,157.346,157.355,157.315,157.315,34500000.0
2007-03-22 15:42:00,157.285,157.285,157.249,157.249,85499997.0
2007-03-22 15:43:00,157.231,157.277,157.231,157.277,62300000.0
2007-03-22 15:44:00,157.276,157.289,157.276,157.283,166099999.0
2007-03-22 15:45:00,157.285,157.297,157.277,157.296,80000001.0
2007-03-22 15:46:00,157.27,157.288,157.27,157.28,51200000.0
2007-03-22 15:47:00,157.285,157.285,157.27,157.283,57900000.0
2007-03-22 15:48:00,157.287,157.293,157.258,157.258,104599998.0
2007-03-22 15:49:00,157.259,157.274,157.259,157.27,93199999.0
2007-03-22 15:50:00,157.259,157.261,157.235,157.247,102299999.0
2007-03-22 15:51:00,157.255,157.269,157.248,157.264,93900001.0
2007-03-22 15:52:00,157.259,157.259,157.232,157.232,77699999.0
2007-03-22 15:53:00,157.243,157.25,157.239,157.241,69000000.0
2007-03-22 15:54:00,157.246,157.256,157.245,157.256,101999999.0
2007-03-22 15:55:00,157.237,157.237,157.208,157.21,75899998.0
2007-03-22 15:56:00,157.212,157.218,157.206,157.218,98799998.0
2007-03-22 15:57:00,157.218,157.218,157.177,157.177,112800000.0
2007-03-22 15:58:00,157.175,157.227,157.175,157.227,73000000.0
2007-03-22 15:59:00,157.224,157.255,157.217,157.255,110999998.0
2007-03-22 16:00:00,157.263,157.284,157.251,157.281,53600000.0
2007-03-22 16:01:00,157.293,157.3,157.279,157.292,146899998.0
2007-03-22 16:02:00,157.309,157.322,157.273,157.273,35700000.0
2007-03-22 16:03:00,157.279,157.282,157.265,157.282,31200000.0
2007-03-22 16:04:00,157.295,157.301,157.285,157.285,18500000.0
2007-03-22 16:05:00,157.276,157.282,157.268,157.276,93600001.0
2007-03-22 16:06:00,157.277,157.285,157.244,157.244,108600003.0
2007-03-22 16:07:00,157.256,157.265,157.245,157.245,56799999.0
2007-03-22 16:08:00,157.243,157.26,157.231,157.26,202600003.0
2007-03-22 16:09:00,157.252,157.276,157.252,157.276,63200001.0
2007-03-22 16:10:00,157.28,157.28,157.252,157.269,123799999.0
2007-03-22 16:11:00,157.275,157.284,157.267,157.277,97500003.0
2007-03-22 16:12:00,157.275,157.286,157.273,157.275,115600000.0
2007-03-22 16:13:00,157.28,157.3,157.274,157.3,60800002.0
2007-03-22 16:14:00,157.288,157.314,157.284,157.309,105699999.0
2007-03-22 16:15:00,157.307,157.315,157.295,157.315,44500000.0
2007-03-22 16:16:00,157.317,157.317,157.302,157.302,81300001.0
2007-03-22 16:17:00,157.311,157.311,157.287,157.299,66900000.0
2007-03-22 16:18:00,157.293,157.303,157.289,157.298,180000001.0
2007-03-22 16:19:00,157.283,157.283,157.263,157.269,50400001.0
2007-03-22 16:20:00,157.27,157.27,157.253,157.26,48000000.0
2007-03-22 16:21:00,157.257,157.286,157.255,157.286,86200002.0
2007-03-22 16:22:00,157.273,157.287,157.268,157.27,83800002.0
2007-03-22 16:23:00,157.268,157.278,157.262,157.262,161899997.0
2007-03-22 16:24:00,157.27,157.273,157.263,157.263,114300002.0
2007-03-22 16:25:00,157.267,157.268,157.259,157.268,51400000.0
2007-03-22 16:26:00,157.262,157.27,157.257,157.257,72700001.0
2007-03-22 16:27:00,157.25,157.253,157.234,157.239,129600002.0
2007-03-22 16:28:00,157.235,157.235,157.223,157.223,49599999.0
2007-03-22 16:29:00,157.215,157.241,157.215,157.235,82600000.0
2007-03-22 16:30:00,157.244,157.249,157.232,157.243,67600001.0
2007-03-22 16:31:00,157.238,157.248,157.237,157.243,140399999.0
2007-03-22 16:32:00,157.249,157.257,157.24,157.24,79400000.0
2007-03-22 16:33:00,157.239,157.252,157.236,157.246,106099999.0
2007-03-22 16:34:00,157.243,157.254,157.232,157.232,117900002.0
2007-03-22 16:35:00,157.239,157.249,157.239,157.245,41700000.0
2007-03-22 16:36:00,157.242,157.269,157.242,157.263,70999999.0
2007-03-22 16:37:00,157.256,157.264,157.255,157.261,64299999.0
2007-03-22 16:38:00,157.263,157.269,157.258,157.259,117899999.0
2007-03-22 16:39:00,157.242,157.242,157.219,157.234,79400001.0
2007-03-22 16:40:00,157.222,157.222,157.21,157.219,39400000.0
2007-03-22 16:41:00,157.23,157.232,157.218,157.227,114199999.0
2007-03-22 16:42:00,157.241,157.241,157.23,157.23,111700001.0
2007-03-22 16:43:00,157.249,157.249,157.225,157.225,122799997.0
2007-03-22 16:44:00,157.222,157.236,157.217,157.236,119300000.0
2007-03-22 16:45:00,157.242,157.246,157.23,157.246,121500001.0
2007-03-22 16:46:00,157.255,157.273,157.255,157.273,142499999.0
2007-03-22 16:47:00,157.28,157.285,157.275,157.285,108000003.0
2007-03-22 16:48:00,157.28,157.289,157.275,157.281,74300002.0
2007-03-22 16:49:00,157.276,157.287,157.271,157.273,98900000.0
2007-03-22 16:50:00,157.277,157.277,157.224,157.23,109000004.0
2007-03-22 16:51:00,157.229,157.232,157.22,157.222,68700000.0
2007-03-22 16:52:00,157.223,157.232,157.217,157.217,64300000.0
2007-03-22 16:53:00,157.222,157.233,157.219,157.219,115200000.0
2007-03-22 16:54:00,157.225,157.238,157.224,157.237,42100000.0
2007-03-22 16:55:00,157.242,157.25,157.24,157.242,94399998.0
2007-03-22 16:56:00,157.243,157.256,157.239,157.256,60299999.0
2007-03-22 16:57:00,157.258,157.26,157.237,157.237,76899999.0
2007-03-22 16:58:00,157.25,157.253,157.244,157.253,108000000.0
2007-03-22 16:59:00,157.249,157.249,157.231,157.234,115600000.0
2007-03-22 17:00:00,157.233,157.244,157.223,157.241,164100002.0
2007-03-22 17:01:00,157.242,157.244,157.233,157.235,52000000.0
2007-03-22 17:02:00,157.232,157.236,157.221,157.228,93200000.0
2007-03-22 17:03:00,157.223,157.231,157.202,157.202,60399999.0
2007-03-22 17:04:00,157.188,157.207,157.179,157.196,124099999.0
2007-03-22 17:05:00,157.178,157.178,157.146,157.146,65100000.0
2007-03-22 17:06:00,157.144,157.152,157.133,157.144,65200000.0
2007-03-22 17:07:00,157.136,157.148,157.131,157.141,84000000.0
2007-03-22 17:08:00,157.147,157.147,157.133,157.133,147899998.0
2007-03-22 17:09:00,157.134,157.14,157.129,157.135,55400000.0
2007-03-22 17:10:00,157.144,157.158,157.144,157.147,91499999.0
2007-03-22 17:11:00,157.148,157.155,157.143,157.153,87000000.0
2007-03-22 17:12:00,157.154,157.154,157.134,157.135,44800000.0
2007-03-22 17:13:00,157.12,157.142,157.12,157.138,101299999.0
2007-03-22 17:14:00,157.139,157.143,157.134,157.143,89299997.0
2007-03-22 17:15:00,157.139,157.148,157.139,157.148,74300001.0
2007-03-22 17:16:00,157.152,157.155,157.146,157.153,60700000.0
2007-03-22 17:17:00,157.152,157.161,157.148,157.16,28100000.0
2007-03-22 17:18:00,157.162,157.164,157.153,157.163,68000001.0
2007-03-22 17:19:00,157.17,157.194,157.17,157.188,131899999.0
2007-03-22 17:20:00,157.195,157.202,157.19,157.198,92399998.0
2007-03-22 17:21:00,157.215,157.245,157.215,157.245,71499999.0
2007-03-22 17:22:00,157.247,157.261,157.243,157.245,39300000.0
2007-03-22 17:23:00,157.234,157.243,157.234,157.236,57600001.0
2007-03-22 17:24:00,157.242,157.243,157.222,157.228,110400001.0
2007-03-22 17:25:00,157.233,157.245,157.233,157.245,34400000.0
2007-03-22 17:26:00,157.243,157.25,157.235,157.25,62100000.0
2007-03-22 17:27:00,157.243,157.261,157.243,157.261,75200000.0
2007-03-22 17:28:00,157.253,157.255,157.244,157.248,85999998.0
2007-03-22 17:29:00,157.24,157.242,157.225,157.231,65700000.0
2007-03-22 17:30:00,157.222,157.225,157.21,157.218,60800000.0
2007-03-22 17:31:00,157.214,157.23,157.204,157.23,63000000.0
2007-03-22 17:32:00,157.233,157.254,157.233,157.244,73100000.0
2007-03-22 17:33:00,157.251,157.278,157.251,157.278,68700000.0
2007-03-22 17:34:00,157.279,157.279,157.26,157.265,75000000.0
2007-03-22 17:35:00,157.254,157.264,157.243,157.25,120799998.0
2007-03-22 17:36:00,157.257,157.267,157.257,157.259,122299999.0
2007-03-22 17:37:00,157.256,157.269,157.245,157.267,57400000.0
2007-03-22 17:38:00,157.264,157.276,157.264,157.276,62999998.0
2007-03-22 17:39:00,157.268,157.272,157.268,157.268,60800000.0
2007-03-22 17:40:00,157.26,157.272,157.258,157.272,48000000.0
2007-03-22 17:41:00,157.282,157.29,157.276,157.277,243400004.0
2007-03-22 17:42:00,157.273,157.291,157.273,157.275,151799998.0
2007-03-22 17:43:00,157.28,157.294,157.271,157.29,125400001.0
2007-03-22 17:44:00,157.298,157.313,157.297,157.313,86299999.0
2007-03-22 17:45:00,157.322,157.325,157.301,157.322,88699998.0
2007-03-22 17:46:00,157.335,157.352,157.323,157.337,172399996.0
2007-03-22 17:47:00,157.33,157.33,157.309,157.319,69100000.0
2007-03-22 17:48:00,157.323,157.333,157.319,157.333,154799999.0
2007-03-22 17:49:00,157.328,157.332,157.32,157.33,99099998.0
2007-03-22 17:50:00,157.335,157.347,157.335,157.347,70399999.0
2007-03-22 17:51:00,157.35,157.363,157.346,157.363,76200000.0
2007-03-22 17:52:00,157.351,157.36,157.346,157.358,146599999.0
2007-03-22 17:53:00,157.352,157.356,157.337,157.337,87100000.0
2007-03-22 17:54:00,157.329,157.342,157.323,157.33,99299999.0
2007-03-22 17:55:00,157.321,157.328,157.31,157.31,102199999.0
2007-03-22 17:56:00,157.312,157.312,157.295,157.296,67200001.0
2007-03-22 17:57:00,157.297,157.318,157.291,157.318,46799999.0
2007-03-22 17:58:00,157.325,157.33,157.31,157.31,79900000.0
2007-03-22 17:59:00,157.289,157.319,157.282,157.319,53100000.0
2007-03-22 18:00:00,157.318,157.318,157.289,157.315,76800000.0
2007-03-22 18:01:00,157.311,157.325,157.304,157.32,1476199986.0
2007-03-22 18:02:00,157.44,157.47,157.44,157.46,1650000007.0
2007-03-22 18:03:00,157.44,157.46,157.42,157.44,1650000007.0
2007-03-22 18:04:00,157.391,157.41,157.377,157.397,1650000007.0
2007-03-22 18:05:00,157.401,157.411,157.392,157.406,1764700004.0
2007-03-22 18:06:00,157.405,157.422,157.398,157.422,1311299997.0
2007-03-22 18:07:00,157.426,157.45,157.426,157.436,1930999998.0
2007-03-22 18:08:00,157.437,157.451,157.434,157.443,1531999999.0
2007-03-22 18:09:00,157.445,157.446,157.421,157.423,1521600010.0
2007-03-22 18:10:00,157.425,157.432,157.417,157.421,1078899996.0
2007-03-22 18:11:00,157.429,157.442,157.425,157.43,551500000.0
2007-03-22 18:12:00,157.43,157.442,157.422,157.43,756199999.0
2007-03-22 18:13:00,157.437,157.453,157.428,157.443,1186199999.0
2007-03-22 18:14:00,157.439,157.453,157.434,157.44,1555700001.0
2007-03-22 18:15:00,157.443,157.443,157.421,157.422,1425000004.0
2007-03-22 18:16:00,157.416,157.419,157.396,157.407,1600699991.0
2007-03-22 18:17:00,157.412,157.431,157.411,157.431,667899995.0
2007-03-22 18:18:00,157.436,157.44,157.423,157.43,473700001.0
2007-03-22 18:19:00,157.428,157.447,157.428,157.434,800999995.0
2007-03-22 18:20:00,157.429,157.437,157.415,157.423,1606799989.0
2007-03-22 18:21:00,157.431,157.442,157.43,157.433,1084700001.0
2007-03-22 18:22:00,157.432,157.444,157.424,157.437,1080700000.0
2007-03-22 18:23:00,157.433,157.439,157.422,157.435,1672199999.0
2007-03-22 18:24:00,157.417,157.426,157.395,157.4,1329199998.0
2007-03-22 18:25:00,157.399,157.402,157.386,157.39,1183500000.0
2007-03-22 18:26:00,157.392,157.405,157.388,157.397,961700001.0
2007-03-22 18:27:00,157.4,157.414,157.388,157.388,522799997.0
2007-03-22 18:28:00,157.4,157.4,157.386,157.397,881600000.0
2007-03-22 18:29:00,157.4,157.407,157.392,157.395,730999998.0
2007-03-22 18:30:00,157.386,157.386,157.352,157.38,467599995.0
2007-03-22 18:31:00,157.381,157.414,157.345,157.362,970800002.0
2007-03-22 18:32:00,157.361,157.51,157.361,157.51,1318100000.0
2007-03-22 18:33:00,157.512,157.512,157.472,157.472,1459599997.0
2007-03-22 18:34:00,157.465,157.494,157.459,157.474,982099997.0
2007-03-22 18:35:00,157.483,157.483,157.456,157.468,1244299998.0
2007-03-22 18:36:00,157.468,157.494,157.468,157.485,576299995.0
2007-03-22 18:37:00,157.495,157.602,157.495,157.602,531800000.0
2007-03-22 18:38:00,157.611,157.619,157.582,157.612,415000003.0
2007-03-22 18:39:00,157.612,157.617,157.604,157.617,364499998.0
2007-03-22 18:40:00,157.613,157.623,157.573,157.573,1007799998.0
2007-03-22 18:41:00,157.562,157.57,157.555,157.56,281499999.0
2007-03-22 18:42:00,157.566,157.58,157.55,157.57,571699994.0
2007-03-22 18:43:00,157.571,157.602,157.523,157.602,292700001.0
2007-03-22 18:44:00,157.6,157.6,157.55,157.563,396199997.0
2007-03-22 18:45:00,157.544,157.545,157.525,157.527,384299995.0
2007-03-22 18:46:00,157.523,157.536,157.509,157.509,575099996.0
2007-03-22 18:47:00,157.495,157.495,157.459,157.491,195000000.0
2007-03-22 18:48:00,157.5,157.511,157.488,157.503,607900001.0
2007-03-22 18:49:00,157.503,157.553,157.503,157.54,534100001.0
2007-03-22 18:50:00,157.541,157.55,157.506,157.507,745000002.0
2007-03-22 18:51:00,157.5,157.513,157.493,157.493,607500002.0
2007-03-22 18:52:00,157.495,157.501,157.48,157.487,609099990.0
2007-03-22 18:53:00,157.48,157.48,157.435,157.435,1078999996.0
2007-03-22 18:54:00,157.433,157.457,157.43,157.449,1003099996.0
2007-03-22 18:55:00,157.453,157.464,157.44,157.455,957799997.0
2007-03-22 18:56:00,157.459,157.483,157.459,157.461,433200000.0
2007-03-22 18:57:00,157.458,157.47,157.442,157.442,649300002.0
2007-03-22 18:58:00,157.445,157.451,157.43,157.438,697000006.0
2007-03-22 18:59:00,157.438,157.452,157.412,157.424,861500003.0
2007-03-22 19:00:00,157.419,157.45,157.419,157.438,278200001.0
2007-03-22 19:01:00,157.438,157.442,157.425,157.432,358200008.0
2007-03-22 19:02:00,157.429,157.454,157.429,157.454,443299998.0
2007-03-22 19:03:00,157.451,157.459,157.436,157.436,965700000.0
2007-03-22 19:04:00,157.436,157.436,157.406,157.435,405799998.0
2007-03-22 19:05:00,157.445,157.485,157.444,157.467,502800001.0
2007-03-22 19:06:00,157.468,157.481,157.46,157.48,786299996.0
2007-03-22 19:07:00,157.467,157.467,157.447,157.455,940300006.0
2007-03-22 19:08:00,157.464,157.489,157.455,157.48,564999998.0
2007-03-22 19:09:00,157.495,157.582,157.495,157.561,674899993.0
2007-03-22 19:10:00,157.578,157.584,157.572,157.58,212300000.0
2007-03-22 19:11:00,157.575,157.575,157.547,157.547,389000002.0
2007-03-22 19:12:00,157.552,157.566,157.544,157.564,405300002.0
2007-03-22 19:13:00,157.561,157.561,157.533,157.546,78900000.0
2007-03-22 19:14:00,157.542,157.549,157.533,157.54,358400002.0
2007-03-22 19:15:00,157.531,157.531,157.45,157.451,932999999.0
2007-03-22 19:16:00,157.449,157.481,157.449,157.462,355000001.0
2007-03-22 19:17:00,157.46,157.494,157.46,157.475,436499997.0
2007-03-22 19:18:00,157.48,157.48,157.44,157.445,280099997.0
2007-03-22 19:19:00,157.435,157.435,157.411,157.42,628399999.0
2007-03-22 19:20:00,157.42,157.42,157.376,157.39,337300003.0
2007-03-22 19:21:00,157.398,157.411,157.397,157.4,424099994.0
2007-03-22 19:22:00,157.402,157.41,157.396,157.41,113700003.0
2007-03-22 19:23:00,157.425,157.444,157.403,157.444,1274700005.0
2007-03-22 19:24:00,157.453,157.466,157.447,157.46,657099999.0
2007-03-22 19:25:00,157.458,157.473,157.452,157.464,464999999.0
2007-03-22 19:26:00,157.461,157.465,157.438,157.438,1000299996.0
2007-03-22 19:27:00,157.438,157.45,157.437,157.443,852000004.0
2007-03-22 19:28:00,157.439,157.441,157.417,157.427,554700001.0
2007-03-22 19:29:00,157.434,157.434,157.419,157.427,346999996.0
2007-03-22 19:30:00,157.428,157.444,157.395,157.395,588300001.0
2007-03-22 19:31:00,157.387,157.394,157.372,157.385,844299991.0
2007-03-22 19:32:00,157.377,157.414,157.377,157.412,825900003.0
2007-03-22 19:33:00,157.41,157.412,157.395,157.395,521199993.0
2007-03-22 19:34:00,157.389,157.432,157.389,157.426,910399992.0
2007-03-22 19:35:00,157.425,157.432,157.413,157.422,737700007.0
2007-03-22 19:36:00,157.428,157.438,157.42,157.43,530200000.0
2007-03-22 19:37:00,157.421,157.421,157.408,157.408,34299999.0
2007-03-22 19:38:00,157.411,157.421,157.409,157.411,627299997.0
2007-03-22 19:39:00,157.411,157.411,157.39,157.401,672399995.0
2007-03-22 19:40:00,157.407,157.407,157.387,157.4,373699997.0
2007-03-22 19:41:00,157.39,157.4,157.371,157.371,771599998.0
2007-03-22 19:42:00,157.387,157.409,157.387,157.397,507099996.0
2007-03-22 19:43:00,157.389,157.391,157.365,157.365,186899999.0
2007-03-22 19:44:00,157.365,157.382,157.365,157.373,436400001.0
2007-03-22 19:45:00,157.38,157.407,157.38,157.407,114099999.0
2007-03-22 19:46:00,157.41,157.418,157.404,157.404,399200000.0
2007-03-22 19:47:00,157.401,157.403,157.393,157.396,159699999.0
2007-03-22 19:48:00,157.395,157.41,157.382,157.391,728100001.0
2007-03-22 19:49:00,157.39,157.396,157.38,157.39,395299999.0
2007-03-22 19:50:00,157.388,157.388,157.378,157.378,312599999.0
2007-03-22 19:51:00,157.379,157.391,157.375,157.375,285099999.0
2007-03-22 19:52:00,157.384,157.405,157.384,157.387,571899999.0
2007-03-22 19:53:00,157.395,157.414,157.395,157.407,447200002.0
2007-03-22 19:54:00,157.408,157.418,157.406,157.411,257600002.0
2007-03-22 19:55:00,157.412,157.412,157.392,157.392,250299998.0
2007-03-22 19:56:00,157.396,157.419,157.396,157.405,417899997.0
2007-03-22 19:57:00,157.403,157.415,157.398,157.405,600599998.0
2007-03-22 19:58:00,157.406,157.415,157.399,157.409,530399994.0
2007-03-22 19:59:00,157.407,157.413,157.396,157.398,610800001.0
2007-03-22 20:00:00,157.408,157.417,157.383,157.408,147999998.0
2007-03-22 20:01:00,157.412,157.429,157.41,157.428,446499997.0
2007-03-22 20:02:00,157.428,157.436,157.411,157.426,285999999.0
2007-03-22 20:03:00,157.43,157.452,157.415,157.445,308900003.0
2007-03-22 20:04:00,157.46,157.467,157.453,157.453,447100001.0
2007-03-22 20:05:00,157.45,157.46,157.447,157.458,593500002.0
2007-03-22 20:06:00,157.464,157.485,157.463,157.485,572099995.0
2007-03-22 20:07:00,157.483,157.484,157.471,157.482,290699997.0
2007-03-22 20:08:00,157.484,157.492,157.481,157.487,654699997.0
2007-03-22 20:09:00,157.486,157.508,157.477,157.508,450000006.0
2007-03-22 20:10:00,157.5,157.5,157.472,157.477,351599999.0
2007-03-22 20:11:00,157.478,157.482,157.465,157.482,706699994.0
2007-03-22 20:12:00,157.484,157.498,157.478,157.497,852499997.0
2007-03-22 20:13:00,157.498,157.498,157.478,157.494,314200000.0
2007-03-22 20:14:00,157.488,157.495,157.479,157.482,412100001.0
2007-03-22 20:15:00,157.481,157.481,157.445,157.455,726199995.0
2007-03-22 20:16:00,157.449,157.465,157.438,157.445,548300000.0
2007-03-22 20:17:00,157.446,157.465,157.446,157.462,337399999.0
2007-03-22 20:18:00,157.475,157.492,157.475,157.49,148400001.0
2007-03-22 20:19:00,157.495,157.519,157.495,157.503,454500006.0
2007-03-22 20:20:00,157.508,157.516,157.505,157.513,170100000.0
2007-03-22 20:21:00,157.519,157.534,157.519,157.533,379500000.0
2007-03-22 20:22:00,157.535,157.546,157.521,157.521,461600000.0
2007-03-22 20:23:00,157.515,157.518,157.5,157.505,349399996.0
2007-03-22 20:24:00,157.51,157.513,157.5,157.507,263299996.0
2007-03-22 20:25:00,157.505,157.518,157.496,157.51,422600000.0
2007-03-22 20:26:00,157.512,157.524,157.508,157.518,554499995.0
2007-03-22 20:27:00,157.52,157.531,157.516,157.525,593999998.0
2007-03-22 20:28:00,157.514,157.519,157.503,157.505,1188300003.0
2007-03-22 20:29:00,157.504,157.519,157.502,157.515,1144699998.0
2007-03-22 20:30:00,157.51,157.518,157.491,157.493,1845399993.0
2007-03-22 20:31:00,157.49,157.504,157.482,157.497,1157399996.0
2007-03-22 20:32:00,157.497,157.513,157.492,157.5,919099999.0
2007-03-22 20:33:00,157.498,157.504,157.477,157.492,574099997.0
2007-03-22 20:34:00,157.5,157.509,157.488,157.488,356399998.0
2007-03-22 20:35:00,157.493,157.507,157.493,157.5,399499999.0
2007-03-22 20:36:00,157.499,157.509,157.494,157.509,518099997.0
2007-03-22 20:37:00,157.498,157.499,157.488,157.499,500100000.0
2007-03-22 20:38:00,157.501,157.501,157.465,157.485,940499996.0
2007-03-22 20:39:00,157.487,157.488,157.474,157.481,746699998.0
2007-03-22 20:40:00,157.475,157.488,157.471,157.487,894799988.0
2007-03-22 20:41:00,157.489,157.489,157.47,157.48,480100001.0
2007-03-22 20:42:00,157.48,157.488,157.47,157.488,394299999.0
2007-03-22 20:43:00,157.489,157.492,157.471,157.485,540600005.0
2007-03-22 20:44:00,157.49,157.508,157.488,157.501,621099997.0
2007-03-22 20:45:00,157.505,157.505,157.492,157.493,626799998.0
2007-03-22 20:46:00,157.504,157.518,157.503,157.513,711599996.0
2007-03-22 20:47:00,157.517,157.533,157.508,157.523,696199992.0
2007-03-22 20:48:00,157.524,157.537,157.522,157.523,531900003.0
2007-03-22 20:49:00,157.528,157.535,157.519,157.535,503199997.0
2007-03-22 20:50:00,157.532,157.552,157.53,157.535,914900002.0
2007-03-22 20:51:00,157.531,157.546,157.531,157.541,414799999.0
2007-03-22 20:52:00,157.535,157.542,157.532,157.54,277400003.0
2007-03-22 20:53:00,157.538,157.538,157.52,157.535,794699994.0
2007-03-22 20:54:00,157.529,157.535,157.524,157.527,388900000.0
2007-03-22 20:55:00,157.517,157.517,157.501,157.505,696300005.0
2007-03-22 20:56:00,157.502,157.513,157.495,157.495,825399996.0
2007-03-22 20:57:00,157.493,157.507,157.488,157.488,759200000.0
2007-03-22 20:58:00,157.49,157.495,157.482,157.483,1181699991.0
2007-03-22 20:59:00,157.481,157.495,157.476,157.49,1144599996.0
2007-03-22 21:00:00,157.492,157.522,157.485,157.485,1320699998.0
2007-03-22 21:01:00,157.483,157.495,157.475,157.48,890599988.0
2007-03-22 21:02:00,157.471,157.48,157.462,157.462,604799999.0
2007-03-22 21:03:00,157.465,157.477,157.458,157.465,743300005.0
2007-03-22 21:04:00,157.47,157.49,157.468,157.468,607399993.0
2007-03-22 21:05:00,157.457,157.462,157.432,157.462,539800007.0
2007-03-22 21:06:00,157.457,157.458,157.435,157.447,627899997.0
2007-03-22 21:07:00,157.449,157.465,157.446,157.451,468999997.0
2007-03-22 21:08:00,157.447,157.448,157.435,157.435,355999997.0
2007-03-22 21:09:00,157.445,157.45,157.437,157.44,245599998.0
2007-03-22 21:10:00,157.436,157.436,157.422,157.431,290999995.0
2007-03-22 21:11:00,157.421,157.426,157.404,157.422,198899999.0
2007-03-22 21:12:00,157.423,157.439,157.421,157.422,289200001.0
2007-03-22 21:13:00,157.422,157.457,157.422,157.457,647000002.0
2007-03-22 21:14:00,157.452,157.454,157.425,157.425,776499991.0
2007-03-22 21:15:00,157.412,157.425,157.411,157.414,808800006.0
2007-03-22 21:16:00,157.414,157.423,157.406,157.418,607400007.0
2007-03-22 21:17:00,157.422,157.431,157.416,157.429,902399992.0
2007-03-22 21:18:00,157.432,157.44,157.43,157.437,374800002.0
2007-03-22 21:19:00,157.434,157.451,157.43,157.433,497599999.0
2007-03-22 21:20:00,157.433,157.441,157.427,157.433,1080300002.0
2007-03-22 21:21:00,157.435,157.459,157.435,157.453,552899999.0
2007-03-22 21:22:00,157.457,157.462,157.445,157.458,934099994.0
2007-03-22 21:23:00,157.46,157.466,157.457,157.46,576799999.0
2007-03-22 21:24:00,157.454,157.467,157.448,157.458,635199996.0
2007-03-22 21:25:00,157.459,157.462,157.442,157.443,538299997.0
2007-03-22 21:26:00,157.442,157.442,157.422,157.432,252800002.0
2007-03-22 21:27:00,157.44,157.44,157.43,157.44,151599999.0
2007-03-22 21:28:00,157.432,157.446,157.432,157.446,64700002.0
2007-03-22 21:29:00,157.449,157.457,157.439,157.441,127200000.0
2007-03-22 21:30:00,157.439,157.462,157.439,157.441,240799999.0
2007-03-22 21:31:00,157.441,157.454,157.441,157.45,72999999.0
2007-03-22 21:32:00,157.448,157.453,157.438,157.449,604499999.0
2007-03-22 21:33:00,157.448,157.45,157.443,157.443,171399999.0
2007-03-22 21:34:00,157.44,157.445,157.44,157.44,143600002.0
2007-03-22 21:35:00,157.437,157.441,157.43,157.436,238700000.0
2007-03-22 21:36:00,157.439,157.439,157.43,157.43,138299998.0
2007-03-22 21:37:00,157.436,157.439,157.43,157.436,100700002.0
2007-03-22 21:38:00,157.437,157.437,157.425,157.43,96899999.0
2007-03-22 21:39:00,157.432,157.438,157.428,157.431,251999997.0
2007-03-22 21:40:00,157.43,157.442,157.43,157.442,299799998.0
2007-03-22 21:41:00,157.445,157.445,157.435,157.443,128700003.0
2007-03-22 21:42:00,157.443,157.443,157.431,157.44,310999998.0
2007-03-22 21:43:00,157.437,157.45,157.437,157.448,466000002.0
2007-03-22 21:44:00,157.453,157.465,157.449,157.458,698000006.0
2007-03-22 21:45:00,157.458,157.462,157.449,157.458,356900001.0
2007-03-22 21:46:00,157.459,157.466,157.455,157.457,396199997.0
2007-03-22 21:47:00,157.458,157.466,157.453,157.457,334600003.0
2007-03-22 21:48:00,157.453,157.471,157.453,157.461,131500001.0
2007-03-22 21:49:00,157.447,157.458,157.44,157.441,165799995.0
2007-03-22 21:50:00,157.445,157.46,157.442,157.46,93500000.0
2007-03-22 21:51:00,157.462,157.465,157.46,157.465,186999998.0
2007-03-22 21:52:00,157.455,157.465,157.455,157.465,103100000.0
2007-03-22 21:53:00,157.463,157.463,157.457,157.463,110300001.0
2007-03-22 21:54:00,157.462,157.462,157.442,157.45,153899998.0
2007-03-22 21:55:00,157.452,157.452,157.435,157.445,35200000.0
2007-03-22 21:56:00,157.458,157.464,157.458,157.464,57299999.0
2007-03-22 21:57:00,157.465,157.48,157.465,157.477,32000000.0
2007-03-22 21:58:00,157.474,157.475,157.461,157.475,86499999.0
2007-03-22 21:59:00,157.476,157.483,157.475,157.475,183500002.0
2007-03-22 22:00:00,157.48,157.497,157.48,157.489,264599999.0
2007-03-22 22:01:00,157.504,157.54,157.499,157.499,333399999.0
2007-03-22 22:02:00,157.501,157.524,157.497,157.524,431100005.0
2007-03-22 22:03:00,157.528,157.533,157.521,157.521,163700000.0
2007-03-22 22:04:00,157.525,157.526,157.514,157.517,230099999.0
2007-03-22 22:05:00,157.522,157.522,157.501,157.51,123099998.0
2007-03-22 22:06:00,157.507,157.522,157.505,157.505,60399999.0
2007-03-22 22:07:00,157.498,157.498,157.485,157.492,57400000.0
2007-03-22 22:08:00,157.484,157.484,157.444,157.449,155799998.0
2007-03-22 22:09:00,157.427,157.436,157.425,157.436,45599999.0
2007-03-22 22:10:00,157.44,157.44,157.435,157.439,119900000.0
2007-03-22 22:11:00,157.432,157.451,157.429,157.44,184899999.0
2007-03-22 22:12:00,157.438,157.453,157.432,157.432,256000004.0
2007-03-22 22:13:00,157.428,157.449,157.426,157.435,71700000.0
2007-03-22 22:14:00,157.437,157.442,157.436,157.438,115300003.0
2007-03-22 22:15:00,157.439,157.45,157.431,157.431,262500001.0
2007-03-22 22:16:00,157.434,157.442,157.431,157.433,180500001.0
2007-03-22 22:17:00,157.433,157.437,157.433,157.435,88000002.0
2007-03-22 22:18:00,157.43,157.43,157.415,157.415,173499999.0
2007-03-22 22:19:00,157.41,157.427,157.409,157.427,170100000.0
2007-03-22 22:20:00,157.428,157.428,157.418,157.426,74200000.0
2007-03-22 22:21:00,157.432,157.432,157.422,157.423,103100001.0
2007-03-22 22:22:00,157.424,157.433,157.417,157.429,215600001.0
2007-03-22 22:23:00,157.42,157.425,157.416,157.42,247700000.0
2007-03-22 22:24:00,157.422,157.427,157.418,157.42,158100001.0
2007-03-22 22:25:00,157.418,157.425,157.415,157.415,189399998.0
2007-03-22 22:26:00,157.415,157.42,157.413,157.415,120100002.0
2007-03-22 22:27:00,157.41,157.413,157.398,157.398,674599995.0
2007-03-22 22:28:00,157.391,157.396,157.385,157.387,212299997.0
2007-03-22 22:29:00,157.393,157.398,157.393,157.398,20600000.0
2007-03-22 22:30:00,157.4,157.4,157.4,157.4,59900001.0
2007-03-22 22:31:00,157.397,157.397,157.39,157.39,138199997.0
2007-03-22 22:32:00,157.389,157.394,157.381,157.394,213300002.0
2007-03-22 22:33:00,157.407,157.407,157.392,157.392,146700000.0
2007-03-22 22:34:00,157.392,157.397,157.386,157.392,227400001.0
2007-03-22 22:35:00,157.388,157.401,157.388,157.399,116900002.0
2007-03-22 22:36:00,157.401,157.409,157.391,157.402,357700000.0
2007-03-22 22:37:00,157.407,157.416,157.405,157.407,352800000.0
2007-03-22 22:38:00,157.404,157.404,157.395,157.397,196699999.0
2007-03-22 22:39:00,157.394,157.396,157.387,157.388,255999997.0
2007-03-22 22:40:00,157.387,157.407,157.387,157.407,389799996.0
2007-03-22 22:41:00,157.408,157.408,157.392,157.392,108200000.0
2007-03-22 22:42:00,157.397,157.397,157.385,157.385,233900000.0
2007-03-22 22:43:00,157.393,157.397,157.387,157.387,182699999.0
2007-03-22 22:44:00,157.391,157.4,157.387,157.39,313099998.0
2007-03-22 22:45:00,157.388,157.408,157.385,157.387,408000001.0
2007-03-22 22:46:00,157.392,157.397,157.392,157.395,119400001.0
2007-03-22 22:47:00,157.402,157.407,157.4,157.4,129100002.0
2007-03-22 22:48:00,157.408,157.43,157.408,157.416,357000002.0
2007-03-22 22:49:00,157.414,157.421,157.402,157.42,275400001.0
2007-03-22 22:50:00,157.417,157.417,157.401,157.401,159299997.0
2007-03-22 22:51:00,157.401,157.41,157.399,157.404,235900000.0
2007-03-22 22:52:00,157.405,157.41,157.4,157.41,219300000.0
2007-03-22 22:53:00,157.408,157.418,157.406,157.413,272799999.0
2007-03-22 22:54:00,157.418,157.422,157.418,157.422,126499999.0
2007-03-22 22:55:00,157.414,157.427,157.414,157.415,74100001.0
2007-03-22 22:56:00,157.423,157.427,157.422,157.425,169400000.0
2007-03-22 22:57:00,157.422,157.43,157.419,157.43,164200002.0
2007-03-22 22:58:00,157.438,157.438,157.419,157.423,62400000.0
2007-03-22 22:59:00,157.426,157.429,157.412,157.425,217699998.0
2007-03-22 23:00:00,157.455,157.457,157.44,157.44,93499999.0
2007-03-22 23:01:00,157.44,157.45,157.41,157.41,102299998.0
2007-03-22 23:02:00,157.395,157.415,157.395,157.415,135200003.0
2007-03-22 23:03:00,157.413,157.429,157.413,157.428,64700000.0
2007-03-22 23:04:00,157.438,157.438,157.422,157.435,111100001.0
2007-03-22 23:05:00,157.426,157.431,157.424,157.43,149200002.0
2007-03-22 23:06:00,157.425,157.433,157.423,157.428,57600000.0
2007-03-22 23:07:00,157.437,157.443,157.43,157.443,187800000.0
2007-03-22 23:08:00,157.433,157.436,157.426,157.426,133699999.0
2007-03-22 23:09:00,157.432,157.441,157.428,157.438,68699999.0
2007-03-22 23:10:00,157.435,157.44,157.435,157.437,68700000.0
2007-03-22 23:11:00,157.428,157.428,157.428,157.428,14400000.0
2007-03-22 23:12:00,157.433,157.433,157.421,157.424,81099998.0
2007-03-22 23:13:00,157.418,157.418,157.415,157.415,6100000.0
2007-03-22 23:14:00,157.433,157.433,157.42,157.42,69699998.0
2007-03-22 23:15:00,157.431,157.437,157.429,157.437,45400001.0
2007-03-22 23:16:00,157.43,157.435,157.42,157.43,101199997.0
2007-03-22 23:17:00,157.434,157.45,157.434,157.45,83099999.0
2007-03-22 23:18:00,157.441,157.441,157.425,157.425,50900000.0
2007-03-22 23:19:00,157.435,157.455,157.434,157.455,83900000.0
2007-03-22 23:20:00,157.46,157.46,157.437,157.437,40800000.0
2007-03-22 23:21:00,157.444,157.452,157.442,157.447,65299998.0
2007-03-22 23:22:00,157.448,157.449,157.438,157.445,105300001.0
2007-03-22 23:23:00,157.446,157.454,157.443,157.45,104599999.0
2007-03-22 23:24:00,157.443,157.459,157.442,157.454,145899998.0
2007-03-22 23:25:00,157.452,157.452,157.447,157.45,69500000.0
2007-03-22 23:26:00,157.45,157.452,157.438,157.45,138600003.0
2007-03-22 23:27:00,157.457,157.462,157.44,157.453,59000000.0
2007-03-22 23:28:00,157.448,157.462,157.445,157.456,65399999.0
2007-03-22 23:29:00,157.458,157.465,157.455,157.465,106700001.0
2007-03-22 23:30:00,157.468,157.468,157.46,157.46,93500000.0
2007-03-22 23:31:00,157.453,157.453,157.437,157.448,79900002.0
2007-03-22 23:32:00,157.447,157.447,157.435,157.445,87100001.0
2007-03-22 23:33:00,157.433,157.441,157.433,157.435,72800001.0
2007-03-22 23:34:00,157.445,157.452,157.435,157.435,82999999.0
2007-03-22 23:35:00,157.436,157.436,157.402,157.402,42800000.0
2007-03-22 23:36:00,157.401,157.401,157.382,157.382,71999999.0
2007-03-22 23:37:00,157.387,157.391,157.382,157.388,124899999.0
2007-03-22 23:38:00,157.384,157.399,157.384,157.39,184000001.0
2007-03-22 23:39:00,157.4,157.407,157.393,157.403,119300002.0
2007-03-22 23:40:00,157.392,157.394,157.385,157.394,71699998.0
2007-03-22 23:41:00,157.382,157.396,157.382,157.39,34900000.0
2007-03-22 23:42:00,157.399,157.399,157.396,157.396,27900000.0
2007-03-22 23:43:00,157.397,157.397,157.391,157.392,46400000.0
2007-03-22 23:44:00,157.389,157.412,157.389,157.411,91699999.0
2007-03-22 23:45:00,157.41,157.41,157.405,157.41,88699999.0
2007-03-22 23:46:00,157.414,157.414,157.411,157.411,28400000.0
2007-03-22 23:47:00,157.416,157.418,157.411,157.411,64000000.0
2007-03-22 23:48:00,157.405,157.41,157.402,157.41,41100000.0
2007-03-22 23:49:00,157.41,157.41,157.402,157.402,79000001.0
2007-03-22 23:50:00,157.408,157.408,157.402,157.402,46000000.0
2007-03-22 23:51:00,157.395,157.406,157.395,157.4,74100000.0
2007-03-22 23:52:00,157.405,157.415,157.402,157.405,136700001.0
2007-03-22 23:53:00,157.407,157.416,157.401,157.401,71200000.0
2007-03-22 23:54:00,157.404,157.404,157.388,157.397,134100001.0
2007-03-22 23:55:00,157.393,157.394,157.374,157.374,83500000.0
2007-03-22 23:56:00,157.384,157.393,157.376,157.393,94900000.0
2007-03-22 23:57:00,157.385,157.385,157.38,157.385,109700003.0
2007-03-22 23:58:00,157.384,157.384,157.381,157.381,16700000.0
2007-03-22 23:59:00,157.372,157.38,157.361,157.38,124100001.0
2007-03-23 00:00:00,157.372,157.389,157.372,157.387,48200001.0
2007-03-23 00:01:00,157.377,157.385,157.377,157.377,51999999.0
2007-03-23 00:02:00,157.373,157.386,157.368,157.386,87800002.0
2007-03-23 00:03:00,157.399,157.4,157.386,157.386,162200002.0
2007-03-23 00:04:00,157.39,157.39,157.379,157.382,28700000.0
2007-03-23 00:05:00,157.385,157.397,157.385,157.397,107400001.0
2007-03-23 00:06:00,157.378,157.378,157.365,157.37,96499999.0
2007-03-23 00:07:00,157.372,157.38,157.37,157.372,100199997.0
2007-03-23 00:08:00,157.37,157.383,157.368,157.368,122899998.0
2007-03-23 00:09:00,157.379,157.382,157.368,157.372,114500001.0
2007-03-23 00:10:00,157.37,157.378,157.37,157.378,16700000.0
2007-03-23 00:11:00,157.37,157.37,157.367,157.367,33199999.0
2007-03-23 00:12:00,157.375,157.375,157.365,157.375,46899998.0
2007-03-23 00:13:00,157.364,157.366,157.357,157.357,61200000.0
2007-03-23 00:14:00,157.36,157.36,157.355,157.36,29600000.0
2007-03-23 00:15:00,157.365,157.365,157.353,157.355,82399999.0
2007-03-23 00:16:00,157.358,157.365,157.35,157.36,103000000.0
2007-03-23 00:17:00,157.35,157.353,157.347,157.352,52000000.0
2007-03-23 00:18:00,157.348,157.353,157.344,157.346,62799999.0
2007-03-23 00:19:00,157.35,157.355,157.345,157.345,78800002.0
2007-03-23 00:20:00,157.345,157.346,157.33,157.338,59200001.0
2007-03-23 00:21:00,157.34,157.344,157.282,157.282,103500000.0
2007-03-23 00:22:00,157.262,157.269,157.241,157.245,52000000.0
2007-03-23 00:23:00,157.244,157.253,157.237,157.251,61400001.0
2007-03-23 00:24:00,157.259,157.259,157.24,157.244,89700000.0
2007-03-23 00:25:00,157.27,157.286,157.266,157.286,123000002.0
2007-03-23 00:26:00,157.289,157.289,157.285,157.285,52500000.0
2007-03-23 00:27:00,157.272,157.272,157.268,157.268,20800000.0
2007-03-23 00:28:00,157.257,157.264,157.246,157.246,84500002.0
2007-03-23 00:29:00,157.273,157.283,157.26,157.26,40599999.0
2007-03-23 00:30:00,157.242,157.266,157.242,157.254,98199998.0
2007-03-23 00:31:00,157.255,157.268,157.254,157.26,106200002.0
2007-03-23 00:32:00,157.261,157.287,157.261,157.275,180099997.0
2007-03-23 00:33:00,157.278,157.278,157.27,157.278,85700001.0
2007-03-23 00:34:00,157.282,157.299,157.282,157.285,83900000.0
2007-03-23 00:35:00,157.283,157.311,157.28,157.311,178899999.0
2007-03-23 00:36:00,157.239,157.279,157.239,157.279,65799999.0
2007-03-23 00:37:00,157.299,157.299,157.278,157.296,90000000.0
2007-03-23 00:38:00,157.29,157.295,157.282,157.282,126900000.0
2007-03-23 00:39:00,157.29,157.292,157.273,157.292,91100001.0
2007-03-23 00:40:00,157.284,157.287,157.273,157.287,126499999.0
2007-03-23 00:41:00,157.28,157.285,157.28,157.28,61600000.0
2007-03-23 00:42:00,157.284,157.293,157.283,157.283,84300001.0
2007-03-23 00:43:00,157.299,157.321,157.297,157.316,151099998.0
2007-03-23 00:44:00,157.323,157.325,157.294,157.309,98100001.0
2007-03-23 00:45:00,157.314,157.356,157.314,157.328,180500001.0
2007-03-23 00:46:00,157.332,157.34,157.33,157.33,53399999.0
2007-03-23 00:47:00,157.332,157.342,157.332,157.337,82700002.0
2007-03-23 00:48:00,157.341,157.38,157.341,157.38,76300001.0
2007-03-23 00:49:00,157.378,157.379,157.37,157.371,71100002.0
2007-03-23 00:50:00,157.373,157.4,157.373,157.4,29600000.0
2007-03-23 00:51:00,157.412,157.425,157.396,157.42,186299995.0
2007-03-23 00:52:00,157.418,157.42,157.407,157.418,132300000.0
2007-03-23 00:53:00,157.419,157.42,157.417,157.42,30400000.0
2007-03-23 00:54:00,157.421,157.438,157.42,157.435,91799999.0
2007-03-23 00:55:00,157.435,157.447,157.431,157.431,95699999.0
2007-03-23 00:56:00,157.43,157.433,157.423,157.43,98399999.0
2007-03-23 00:57:00,157.428,157.435,157.425,157.427,140699998.0
2007-03-23 00:58:00,157.43,157.432,157.422,157.43,70500001.0
2007-03-23 00:59:00,157.43,157.435,157.425,157.425,33100000.0
2007-03-23 01:00:00,157.425,157.433,157.418,157.429,98100000.0
2007-03-23 01:01:00,157.433,157.435,157.418,157.428,134600000.0
2007-03-23 01:02:00,157.427,157.444,157.426,157.444,50400000.0
2007-03-23 01:03:00,157.436,157.445,157.436,157.438,69499998.0
2007-03-23 01:04:00,157.428,157.438,157.423,157.438,114000001.0
2007-03-23 01:05:00,157.439,157.439,157.428,157.428,86199998.0
2007-03-23 01:06:00,157.434,157.444,157.434,157.441,64800000.0
2007-03-23 01:07:00,157.447,157.451,157.442,157.448,83300000.0
2007-03-23 01:08:00,157.459,157.465,157.453,157.465,113299999.0
2007-03-23 01:09:00,157.463,157.463,157.45,157.46,83100000.0
2007-03-23 01:10:00,157.467,157.473,157.457,157.457,110500002.0
2007-03-23 01:11:00,157.454,157.454,157.445,157.449,108700000.0
2007-03-23 01:12:00,157.451,157.451,157.433,157.433,199800003.0
2007-03-23 01:13:00,157.427,157.427,157.413,157.413,78500000.0
2007-03-23 01:14:00,157.408,157.408,157.398,157.408,115600004.0
2007-03-23 01:15:00,157.412,157.412,157.399,157.399,88700000.0
2007-03-23 01:16:00,157.407,157.414,157.398,157.414,152700001.0
2007-03-23 01:17:00,157.408,157.415,157.403,157.403,178600000.0
2007-03-23 01:18:00,157.408,157.408,157.383,157.383,65500000.0
2007-03-23 01:19:00,157.377,157.378,157.369,157.374,59700000.0
2007-03-23 01:20:00,157.376,157.376,157.365,157.374,47600000.0
2007-03-23 01:21:00,157.361,157.378,157.361,157.365,50499999.0
2007-03-23 01:22:00,157.358,157.373,157.358,157.371,44100000.0
2007-03-23 01:23:00,157.371,157.384,157.371,157.372,116800003.0
2007-03-23 01:24:00,157.363,157.371,157.353,157.353,12300000.0
2007-03-23 01:25:00,157.363,157.373,157.357,157.371,76199999.0
2007-03-23 01:26:00,157.385,157.428,157.385,157.427,142200000.0
2007-03-23 01:27:00,157.435,157.435,157.428,157.43,89500001.0
2007-03-23 01:28:00,157.425,157.425,157.42,157.42,35100000.0
2007-03-23 01:29:00,157.415,157.415,157.407,157.412,97799999.0
2007-03-23 01:30:00,157.412,157.43,157.412,157.418,182499997.0
2007-03-23 01:31:00,157.41,157.422,157.408,157.422,147899997.0
2007-03-23 01:32:00,157.42,157.425,157.417,157.418,83400000.0
2007-03-23 01:33:00,157.422,157.424,157.415,157.42,78900000.0
2007-03-23 01:34:00,157.428,157.428,157.41,157.418,134600002.0
2007-03-23 01:35:00,157.428,157.428,157.421,157.428,106299997.0
2007-03-23 01:36:00,157.426,157.436,157.426,157.434,94799999.0
2007-03-23 01:37:00,157.43,157.432,157.419,157.419,103900000.0
2007-03-23 01:38:00,157.422,157.437,157.422,157.437,51800000.0
2007-03-23 01:39:00,157.438,157.438,157.409,157.421,104300000.0
2007-03-23 01:40:00,157.42,157.436,157.418,157.436,63500001.0
2007-03-23 01:41:00,157.439,157.455,157.439,157.455,101199999.0
2007-03-23 01:42:00,157.47,157.485,157.468,157.472,145099998.0
2007-03-23 01:43:00,157.465,157.488,157.465,157.486,46800001.0
2007-03-23 01:44:00,157.488,157.49,157.475,157.48,119299997.0
2007-03-23 01:45:00,157.483,157.5,157.471,157.5,100699999.0
2007-03-23 01:46:00,157.491,157.493,157.475,157.49,206099999.0
2007-03-23 01:47:00,157.485,157.494,157.484,157.494,107000000.0
2007-03-23 01:48:00,157.485,157.49,157.483,157.49,36100000.0
2007-03-23 01:49:00,157.487,157.504,157.478,157.504,60799999.0
2007-03-23 01:50:00,157.499,157.521,157.499,157.521,115899998.0
2007-03-23 01:51:00,157.523,157.527,157.516,157.527,53800000.0
2007-03-23 01:52:00,157.528,157.552,157.525,157.552,92799999.0
2007-03-23 01:53:00,157.528,157.559,157.518,157.55,53700000.0
2007-03-23 01:54:00,157.56,157.56,157.504,157.504,159199997.0
2007-03-23 01:55:00,157.512,157.512,157.489,157.49,64700001.0
2007-03-23 01:56:00,157.48,157.495,157.47,157.495,96899999.0
2007-03-23 01:57:00,157.506,157.514,157.499,157.503,181099998.0
2007-03-23 01:58:00,157.501,157.501,157.483,157.488,75300001.0
2007-03-23 01:59:00,157.483,157.483,157.45,157.456,65300000.0
2007-03-23 02:00:00,157.443,157.456,157.423,157.456,87200001.0
2007-03-23 02:01:00,157.452,157.452,157.395,157.398,99400001.0
2007-03-23 02:02:00,157.408,157.408,157.401,157.402,74700002.0
2007-03-23 02:03:00,157.406,157.406,157.402,157.402,31200000.0
2007-03-23 02:04:00,157.388,157.396,157.384,157.391,71300000.0
2007-03-23 02:05:00,157.392,157.413,157.392,157.409,83199997.0
2007-03-23 02:06:00,157.422,157.436,157.418,157.422,86600000.0
2007-03-23 02:07:00,157.418,157.418,157.398,157.404,98199997.0
2007-03-23 02:08:00,157.406,157.406,157.395,157.398,82900000.0
2007-03-23 02:09:00,157.393,157.393,157.343,157.377,90700000.0
2007-03-23 02:10:00,157.375,157.388,157.366,157.381,68299999.0
2007-03-23 02:11:00,157.385,157.41,157.385,157.41,81899999.0
2007-03-23 02:12:00,157.409,157.431,157.406,157.431,79300000.0
2007-03-23 02:13:00,157.428,157.428,157.418,157.418,72700000.0
2007-03-23 02:14:00,157.414,157.418,157.41,157.412,163499999.0
2007-03-23 02:15:00,157.415,157.417,157.4,157.411,136200002.0
2007-03-23 02:16:00,157.411,157.415,157.395,157.395,134200002.0
2007-03-23 02:17:00,157.392,157.392,157.381,157.381,50500000.0
2007-03-23 02:18:00,157.379,157.384,157.373,157.384,120000001.0
2007-03-23 02:19:00,157.375,157.379,157.373,157.379,97799999.0
2007-03-23 02:20:00,157.372,157.375,157.353,157.365,52300000.0
2007-03-23 02:21:00,157.384,157.384,157.366,157.366,44900000.0
2007-03-23 02:22:00,157.369,157.377,157.359,157.365,62000000.0
2007-03-23 02:23:00,157.37,157.375,157.365,157.365,101500002.0
2007-03-23 02:24:00,157.368,157.374,157.36,157.374,126599999.0
2007-03-23 02:25:00,157.363,157.376,157.363,157.376,62900002.0
2007-03-23 02:26:00,157.383,157.383,157.366,157.373,89800001.0
2007-03-23 02:27:00,157.365,157.365,157.347,157.359,71999999.0
2007-03-23 02:28:00,157.362,157.373,157.348,157.348,60399998.0
2007-03-23 02:29:00,157.339,157.353,157.339,157.35,99399999.0
2007-03-23 02:30:00,157.343,157.343,157.335,157.338,118199999.0
2007-03-23 02:31:00,157.347,157.347,157.328,157.334,31200000.0
2007-03-23 02:32:00,157.335,157.357,157.335,157.349,102599998.0
2007-03-23 02:33:00,157.343,157.353,157.343,157.353,50700001.0
2007-03-23 02:34:00,157.341,157.341,157.32,157.33,67999999.0
2007-03-23 02:35:00,157.332,157.332,157.307,157.309,115700001.0
2007-03-23 02:36:00,157.298,157.315,157.29,157.302,126799999.0
2007-03-23 02:37:00,157.292,157.292,157.264,157.264,89099998.0
2007-03-23 02:38:00,157.262,157.27,157.26,157.262,57600000.0
2007-03-23 02:39:00,157.273,157.283,157.273,157.278,50000000.0
2007-03-23 02:40:00,157.278,157.278,157.268,157.272,121200001.0
2007-03-23 02:41:00,157.271,157.282,157.265,157.272,54200000.0
2007-03-23 02:42:00,157.271,157.284,157.271,157.275,111899999.0
2007-03-23 02:43:00,157.27,157.271,157.269,157.27,92499998.0
2007-03-23 02:44:00,157.257,157.257,157.214,157.233,97600000.0
2007-03-23 02:45:00,157.242,157.244,157.232,157.232,119599999.0
2007-03-23 02:46:00,157.234,157.236,157.215,157.227,78299999.0
2007-03-23 02:47:00,157.227,157.227,157.178,157.189,28000000.0
2007-03-23 02:48:00,157.174,157.174,157.145,157.145,82400000.0
2007-03-23 02:49:00,157.15,157.171,157.15,157.16,82400001.0
2007-03-23 02:50:00,157.15,157.162,157.136,157.147,65299999.0
2007-03-23 02:51:00,157.148,157.177,157.148,157.175,189800001.0
2007-03-23 02:52:00,157.182,157.194,157.182,157.194,75700000.0
2007-03-23 02:53:00,157.182,157.182,157.167,157.167,59900000.0
2007-03-23 02:54:00,157.153,157.189,157.143,157.189,55200000.0
2007-03-23 02:55:00,157.21,157.228,157.195,157.228,150599997.0
2007-03-23 02:56:00,157.235,157.247,157.23,157.243,135499999.0
2007-03-23 02:57:00,157.239,157.24,157.231,157.238,38400000.0
2007-03-23 02:58:00,157.244,157.244,157.241,157.241,45300001.0
2007-03-23 02:59:00,157.258,157.299,157.258,157.293,114400000.0
2007-03-23 03:00:00,157.297,157.297,157.283,157.283,12700000.0
2007-03-23 03:01:00,157.283,157.284,157.262,157.262,169500000.0
2007-03-23 03:02:00,157.243,157.243,157.219,157.229,64000000.0
2007-03-23 03:03:00,157.225,157.234,157.22,157.22,167100001.0
2007-03-23 03:04:00,157.226,157.226,157.224,157.224,29600000.0
2007-03-23 03:05:00,157.221,157.223,157.204,157.22,64100000.0
2007-03-23 03:06:00,157.228,157.232,157.195,157.195,72099999.0
2007-03-23 03:07:00,157.188,157.188,157.151,157.159,52900000.0
2007-03-23 03:08:00,157.168,157.171,157.162,157.171,92799999.0
2007-03-23 03:09:00,157.172,157.186,157.169,157.172,69299998.0
2007-03-23 03:10:00,157.166,157.179,157.161,157.176,63100000.0
2007-03-23 03:11:00,157.205,157.212,157.195,157.195,54700000.0
2007-03-23 03:12:00,157.215,157.234,157.214,157.232,55500000.0
2007-03-23 03:13:00,157.25,157.265,157.25,157.252,26200000.0
2007-03-23 03:14:00,157.246,157.246,157.239,157.239,36800000.0
2007-03-23 03:15:00,157.231,157.231,157.219,157.219,8400000.0
2007-03-23 03:16:00,157.195,157.195,157.154,157.154,154700002.0
2007-03-23 03:17:00,157.141,157.141,157.085,157.092,67100001.0
2007-03-23 03:18:00,157.097,157.115,157.09,157.099,123700004.0
2007-03-23 03:19:00,157.094,157.118,157.094,157.113,79799999.0
2007-03-23 03:20:00,157.121,157.126,157.115,157.115,151699996.0
2007-03-23 03:21:00,157.128,157.152,157.125,157.152,79200000.0
2007-03-23 03:22:00,157.152,157.154,157.125,157.13,136599999.0
2007-03-23 03:23:00,157.122,157.126,157.118,157.118,88699998.0
2007-03-23 03:24:00,157.126,157.137,157.126,157.13,104100000.0
2007-03-23 03:25:00,157.13,157.142,157.121,157.138,253699999.0
2007-03-23 03:26:00,157.144,157.148,157.14,157.148,98299998.0
2007-03-23 03:27:00,157.142,157.142,157.109,157.137,80200001.0
2007-03-23 03:28:00,157.135,157.135,157.107,157.107,144300002.0
2007-03-23 03:29:00,157.112,157.118,157.112,157.118,102700000.0
2007-03-23 03:30:00,157.105,157.114,157.101,157.108,93399999.0
2007-03-23 03:31:00,157.092,157.099,157.084,157.099,141800002.0
2007-03-23 03:32:00,157.088,157.104,157.081,157.095,60000000.0
2007-03-23 03:33:00,157.092,157.103,157.079,157.084,105099999.0
2007-03-23 03:34:00,157.076,157.086,157.076,157.085,53500000.0
2007-03-23 03:35:00,157.076,157.076,157.056,157.064,117199999.0
2007-03-23 03:36:00,157.065,157.085,157.065,157.076,77600000.0
2007-03-23 03:37:00,157.091,157.104,157.091,157.104,35199999.0
2007-03-23 03:38:00,157.104,157.104,157.092,157.099,58300000.0
2007-03-23 03:39:00,157.109,157.111,157.091,157.105,102800000.0
2007-03-23 03:40:00,157.107,157.107,157.096,157.1,76900000.0
2007-03-23 03:41:00,157.097,157.098,157.092,157.098,81399999.0
2007-03-23 03:42:00,157.1,157.1,157.1,157.1,4000000.0
2007-03-23 03:43:00,157.1,157.103,157.095,157.101,63000000.0
2007-03-23 03:44:00,157.105,157.125,157.101,157.125,46700000.0
2007-03-23 03:45:00,157.139,157.155,157.131,157.154,62700001.0
2007-03-23 03:46:00,157.155,157.155,157.149,157.155,86800000.0
2007-03-23 03:47:00,157.152,157.158,157.131,157.14,98799999.0
2007-03-23 03:48:00,157.152,157.166,157.152,157.166,58500000.0
2007-03-23 03:49:00,157.157,157.166,157.148,157.16,192600002.0
2007-03-23 03:50:00,157.163,157.179,157.163,157.179,30400000.0
2007-03-23 03:51:00,157.188,157.188,157.174,157.181,53999999.0
2007-03-23 03:52:00,157.172,157.177,157.171,157.175,73500001.0
2007-03-23 03:53:00,157.188,157.188,157.177,157.177,104500000.0
2007-03-23 03:54:00,157.173,157.187,157.173,157.187,68100000.0
2007-03-23 03:55:00,157.189,157.201,157.189,157.201,42299999.0
2007-03-23 03:56:00,157.217,157.226,157.215,157.215,111999998.0
2007-03-23 03:57:00,157.215,157.215,157.205,157.215,42800000.0
2007-03-23 03:58:00,157.218,157.221,157.215,157.217,116899999.0
2007-03-23 03:59:00,157.216,157.223,157.215,157.215,30600000.0
2007-03-23 04:00:00,157.215,157.231,157.214,157.219,33900000.0
2007-03-23 04:01:00,157.218,157.237,157.218,157.23,145400001.0
2007-03-23 04:02:00,157.225,157.225,157.211,157.222,44499999.0
2007-03-23 04:03:00,157.233,157.243,157.221,157.243,138500001.0
2007-03-23 04:04:00,157.263,157.27,157.26,157.27,74000000.0
2007-03-23 04:05:00,157.26,157.293,157.26,157.293,94200000.0
2007-03-23 04:06:00,157.298,157.298,157.278,157.278,65900000.0
2007-03-23 04:07:00,157.277,157.277,157.244,157.247,53600000.0
2007-03-23 04:08:00,157.258,157.259,157.254,157.259,81300001.0
2007-03-23 04:09:00,157.255,157.265,157.249,157.252,109699999.0
2007-03-23 04:10:00,157.26,157.282,157.26,157.28,117799999.0
2007-03-23 04:11:00,157.285,157.306,157.285,157.303,56200001.0
2007-03-23 04:12:00,157.287,157.296,157.271,157.271,80400000.0
2007-03-23 04:13:00,157.288,157.302,157.288,157.3,24200000.0
2007-03-23 04:14:00,157.305,157.306,157.293,157.299,44600001.0
2007-03-23 04:15:00,157.286,157.286,157.279,157.282,65500000.0
2007-03-23 04:16:00,157.282,157.295,157.279,157.287,100100002.0
2007-03-23 04:17:00,157.297,157.297,157.282,157.282,47500000.0
2007-03-23 04:18:00,157.288,157.303,157.288,157.3,132800000.0
2007-03-23 04:19:00,157.295,157.295,157.247,157.247,79300000.0
2007-03-23 04:20:00,157.245,157.245,157.226,157.226,41900000.0
2007-03-23 04:21:00,157.23,157.233,157.189,157.189,110899999.0
2007-03-23 04:22:00,157.183,157.207,157.183,157.207,113800000.0
2007-03-23 04:23:00,157.203,157.211,157.2,157.208,59800000.0
2007-03-23 04:24:00,157.225,157.249,157.225,157.242,174400001.0
2007-03-23 04:25:00,157.239,157.249,157.239,157.248,75900000.0
2007-03-23 04:26:00,157.248,157.248,157.239,157.24,24800000.0
2007-03-23 04:27:00,157.238,157.25,157.226,157.246,99799997.0
2007-03-23 04:28:00,157.235,157.242,157.228,157.232,87900001.0
2007-03-23 04:29:00,157.227,157.246,157.227,157.238,61600000.0
2007-03-23 04:30:00,157.255,157.267,157.255,157.26,107699998.0
2007-03-23 04:31:00,157.248,157.256,157.242,157.249,73199999.0
2007-03-23 04:32:00,157.248,157.252,157.236,157.252,83999999.0
2007-03-23 04:33:00,157.252,157.252,157.239,157.239,43200000.0
2007-03-23 04:34:00,157.25,157.25,157.233,157.24,118299999.0
2007-03-23 04:35:00,157.237,157.247,157.237,157.247,39200001.0
2007-03-23 04:36:00,157.243,157.243,157.226,157.227,38800000.0
2007-03-23 04:37:00,157.231,157.24,157.231,157.237,46200000.0
2007-03-23 04:38:00,157.248,157.248,157.242,157.243,45800000.0
2007-03-23 04:39:00,157.25,157.255,157.245,157.245,34000000.0
2007-03-23 04:40:00,157.252,157.252,157.235,157.237,96800000.0
2007-03-23 04:41:00,157.233,157.233,157.215,157.218,55199998.0
2007-03-23 04:42:00,157.207,157.212,157.207,157.212,17600000.0
2007-03-23 04:43:00,157.205,157.205,157.192,157.192,14400000.0
2007-03-23 04:44:00,157.188,157.199,157.179,157.197,126800001.0
2007-03-23 04:45:00,157.182,157.182,157.12,157.12,124400000.0
2007-03-23 04:46:00,157.123,157.137,157.115,157.123,131700000.0
2007-03-23 04:47:00,157.14,157.15,157.131,157.15,56200000.0
2007-03-23 04:48:00,157.141,157.159,157.137,157.141,117299999.0
2007-03-23 04:49:00,157.148,157.158,157.142,157.153,82299999.0
2007-03-23 04:50:00,157.145,157.145,157.145,157.145,4000000.0
2007-03-23 04:51:00,157.145,157.145,157.135,157.135,98900002.0
2007-03-23 04:52:00,157.145,157.146,157.139,157.139,117400000.0
2007-03-23 04:53:00,157.15,157.158,157.15,157.151,18400000.0
2007-03-23 04:54:00,157.147,157.147,157.137,157.137,106200002.0
2007-03-23 04:55:00,157.136,157.137,157.131,157.132,116199998.0
2007-03-23 04:56:00,157.135,157.144,157.129,157.134,82200000.0
2007-03-23 04:57:00,157.129,157.129,157.121,157.121,42600000.0
2007-03-23 04:58:00,157.126,157.128,157.115,157.115,80000000.0
2007-03-23 04:59:00,157.108,157.121,157.108,157.112,61600000.0
2007-03-23 05:00:00,157.115,157.134,157.115,157.134,139500003.0
2007-03-23 05:01:00,157.135,157.149,157.13,157.146,113399999.0
2007-03-23 05:02:00,157.158,157.184,157.158,157.177,39100000.0
2007-03-23 05:03:00,157.191,157.191,157.168,157.168,105900000.0
2007-03-23 05:04:00,157.167,157.188,157.167,157.188,197100007.0
2007-03-23 05:05:00,157.187,157.201,157.181,157.19,182599994.0
2007-03-23 05:06:00,157.196,157.203,157.193,157.193,71400001.0
2007-03-23 05:07:00,157.207,157.215,157.186,157.209,100300000.0
2007-03-23 05:08:00,157.208,157.217,157.202,157.217,62800001.0
2007-03-23 05:09:00,157.223,157.231,157.21,157.231,77199999.0
2007-03-23 05:10:00,157.227,157.227,157.217,157.225,87799998.0
2007-03-23 05:11:00,157.22,157.228,157.206,157.226,99900000.0
2007-03-23 05:12:00,157.221,157.237,157.221,157.235,42700001.0
2007-03-23 05:13:00,157.245,157.256,157.245,157.256,43400000.0
2007-03-23 05:14:00,157.259,157.271,157.254,157.27,71300000.0
2007-03-23 05:15:00,157.286,157.286,157.28,157.285,138200003.0
2007-03-23 05:16:00,157.278,157.297,157.278,157.297,80900000.0
2007-03-23 05:17:00,157.285,157.295,157.285,157.285,81900000.0
2007-03-23 05:18:00,157.291,157.291,157.273,157.274,117000001.0
2007-03-23 05:19:00,157.287,157.303,157.287,157.288,54400000.0
2007-03-23 05:20:00,157.3,157.305,157.3,157.302,88399997.0
2007-03-23 05:21:00,157.305,157.309,157.29,157.29,152599998.0
2007-03-23 05:22:00,157.3,157.305,157.296,157.297,152000001.0
2007-03-23 05:23:00,157.285,157.302,157.285,157.302,136299999.0
2007-03-23 05:24:00,157.284,157.284,157.258,157.258,93900001.0
2007-03-23 05:25:00,157.253,157.26,157.241,157.246,51900000.0
2007-03-23 05:26:00,157.25,157.25,157.245,157.247,73499999.0
2007-03-23 05:27:00,157.255,157.255,157.246,157.252,52600000.0
2007-03-23 05:28:00,157.27,157.287,157.267,157.287,94599999.0
2007-03-23 05:29:00,157.287,157.29,157.274,157.279,111000002.0
2007-03-23 05:30:00,157.268,157.276,157.265,157.273,104900000.0
2007-03-23 05:31:00,157.278,157.281,157.274,157.278,26200000.0
2007-03-23 05:32:00,157.272,157.287,157.272,157.273,80200002.0
2007-03-23 05:33:00,157.285,157.285,157.275,157.285,43899999.0
2007-03-23 05:34:00,157.284,157.293,157.284,157.293,43899999.0
2007-03-23 05:35:00,157.29,157.295,157.29,157.295,13600000.0
2007-03-23 05:36:00,157.285,157.295,157.285,157.295,41200001.0
2007-03-23 05:37:00,157.283,157.296,157.283,157.29,20800000.0
2007-03-23 05:38:00,157.285,157.285,157.274,157.284,82899999.0
2007-03-23 05:39:00,157.281,157.293,157.281,157.29,95000001.0
2007-03-23 05:40:00,157.289,157.293,157.276,157.293,60300001.0
2007-03-23 05:41:00,157.292,157.296,157.288,157.288,71399998.0
2007-03-23 05:42:00,157.305,157.329,157.305,157.321,86999999.0
2007-03-23 05:43:00,157.315,157.315,157.305,157.31,62100001.0
2007-03-23 05:44:00,157.303,157.332,157.303,157.332,115899999.0
2007-03-23 05:45:00,157.34,157.342,157.329,157.34,93399999.0
2007-03-23 05:46:00,157.343,157.346,157.342,157.342,24800000.0
2007-03-23 05:47:00,157.349,157.393,157.349,157.393,68699997.0
2007-03-23 05:48:00,157.385,157.385,157.36,157.36,41100000.0
2007-03-23 05:49:00,157.36,157.36,157.334,157.338,97000000.0
2007-03-23 05:50:00,157.357,157.369,157.354,157.366,97199999.0
2007-03-23 05:51:00,157.368,157.37,157.368,157.37,14100000.0
2007-03-23 05:52:00,157.366,157.39,157.366,157.378,53499999.0
2007-03-23 05:53:00,157.383,157.386,157.375,157.377,99600000.0
2007-03-23 05:54:00,157.38,157.38,157.38,157.38,64600000.0
2007-03-23 05:55:00,157.376,157.376,157.363,157.363,52500000.0
2007-03-23 05:56:00,157.362,157.366,157.337,157.352,155700005.0
2007-03-23 05:57:00,157.354,157.372,157.354,157.371,110700001.0
2007-03-23 05:58:00,157.366,157.375,157.35,157.363,135999997.0
2007-03-23 05:59:00,157.36,157.381,157.36,157.371,142999999.0
2007-03-23 06:00:00,157.361,157.378,157.353,157.36,138000002.0
2007-03-23 06:01:00,157.358,157.367,157.358,157.367,24900000.0
2007-03-23 06:02:00,157.373,157.377,157.373,157.377,53300000.0
2007-03-23 06:03:00,157.371,157.39,157.371,157.384,88100000.0
2007-03-23 06:04:00,157.385,157.385,157.376,157.382,154199997.0
2007-03-23 06:05:00,157.39,157.4,157.38,157.4,61199999.0
2007-03-23 06:06:00,157.397,157.398,157.378,157.381,91299998.0
2007-03-23 06:07:00,157.375,157.382,157.368,157.37,164000004.0
2007-03-23 06:08:00,157.381,157.385,157.373,157.385,114299998.0
2007-03-23 06:09:00,157.381,157.385,157.369,157.372,62300000.0
2007-03-23 06:10:00,157.372,157.373,157.343,157.344,59300001.0
2007-03-23 06:11:00,157.346,157.346,157.334,157.346,83999999.0
2007-03-23 06:12:00,157.346,157.357,157.341,157.357,84099999.0
2007-03-23 06:13:00,157.355,157.365,157.352,157.355,97699999.0
2007-03-23 06:14:00,157.366,157.369,157.346,157.35,149100002.0
2007-03-23 06:15:00,157.362,157.363,157.35,157.36,60400000.0
2007-03-23 06:16:00,157.374,157.384,157.365,157.377,63900000.0
2007-03-23 06:17:00,157.377,157.397,157.371,157.397,28600000.0
2007-03-23 06:18:00,157.399,157.408,157.387,157.387,48700000.0
2007-03-23 06:19:00,157.395,157.395,157.381,157.394,142700001.0
2007-03-23 06:20:00,157.406,157.424,157.406,157.424,51899999.0
2007-03-23 06:21:00,157.431,157.434,157.406,157.412,148899998.0
2007-03-23 06:22:00,157.409,157.435,157.409,157.435,38800000.0
2007-03-23 06:23:00,157.443,157.461,157.421,157.461,154000002.0
2007-03-23 06:24:00,157.475,157.488,157.475,157.478,112700000.0
2007-03-23 06:25:00,157.481,157.491,157.474,157.475,108099999.0
2007-03-23 06:26:00,157.464,157.464,157.455,157.46,78599999.0
2007-03-23 06:27:00,157.463,157.468,157.445,157.465,174399996.0
2007-03-23 06:28:00,157.467,157.467,157.446,157.446,76000000.0
2007-03-23 06:29:00,157.446,157.457,157.442,157.457,83800000.0
2007-03-23 06:30:00,157.465,157.476,157.453,157.462,70900000.0
2007-03-23 06:31:00,157.473,157.475,157.451,157.451,43400001.0
2007-03-23 06:32:00,157.448,157.463,157.448,157.452,140600000.0
2007-03-23 06:33:00,157.444,157.444,157.434,157.438,80900001.0
2007-03-23 06:34:00,157.438,157.438,157.431,157.431,21400000.0
2007-03-23 06:35:00,157.428,157.435,157.422,157.435,27600000.0
2007-03-23 06:36:00,157.436,157.436,157.413,157.419,93600000.0
2007-03-23 06:37:00,157.423,157.423,157.41,157.413,66900000.0
2007-03-23 06:38:00,157.413,157.418,157.397,157.405,35500000.0
2007-03-23 06:39:00,157.399,157.414,157.393,157.404,61300000.0
2007-03-23 06:40:00,157.401,157.416,157.395,157.395,131699999.0
2007-03-23 06:41:00,157.389,157.404,157.389,157.4,146099999.0
2007-03-23 06:42:00,157.403,157.405,157.388,157.388,54400000.0
2007-03-23 06:43:00,157.393,157.398,157.387,157.387,136100002.0
2007-03-23 06:44:00,157.386,157.393,157.381,157.386,37200000.0
2007-03-23 06:45:00,157.4,157.439,157.4,157.424,96899999.0
2007-03-23 06:46:00,157.427,157.433,157.415,157.415,51200000.0
2007-03-23 06:47:00,157.453,157.467,157.453,157.467,16000000.0
2007-03-23 06:48:00,157.504,157.504,157.484,157.49,113300002.0
2007-03-23 06:49:00,157.477,157.481,157.462,157.462,72500000.0
2007-03-23 06:50:00,157.466,157.48,157.461,157.48,92599998.0
2007-03-23 06:51:00,157.482,157.485,157.474,157.48,210999998.0
2007-03-23 06:52:00,157.476,157.481,157.46,157.46,72399998.0
2007-03-23 06:53:00,157.472,157.49,157.465,157.482,79599998.0
2007-03-23 06:54:00,157.479,157.479,157.465,157.479,135199996.0
2007-03-23 06:55:00,157.468,157.476,157.466,157.475,138499997.0
2007-03-23 06:56:00,157.475,157.481,157.461,157.471,63500000.0
2007-03-23 06:57:00,157.473,157.495,157.468,157.495,82400000.0
2007-03-23 06:58:00,157.498,157.499,157.476,157.493,105100000.0
2007-03-23 06:59:00,157.49,157.49,157.471,157.48,105500000.0
2007-03-23 07:00:00,157.49,157.518,157.479,157.518,119900000.0
2007-03-23 07:01:00,157.508,157.528,157.508,157.512,159200003.0
2007-03-23 07:02:00,157.497,157.516,157.494,157.505,42400000.0
2007-03-23 07:03:00,157.505,157.506,157.487,157.506,99499999.0
2007-03-23 07:04:00,157.51,157.514,157.505,157.514,142599999.0
2007-03-23 07:05:00,157.501,157.533,157.501,157.515,139300000.0
2007-03-23 07:06:00,157.508,157.533,157.506,157.521,112299998.0
2007-03-23 07:07:00,157.51,157.51,157.493,157.493,65000000.0
2007-03-23 07:08:00,157.482,157.5,157.475,157.5,70100001.0
2007-03-23 07:09:00,157.511,157.523,157.495,157.495,47300000.0
2007-03-23 07:10:00,157.483,157.493,157.48,157.493,66499998.0
2007-03-23 07:11:00,157.487,157.487,157.473,157.473,146800003.0
2007-03-23 07:12:00,157.474,157.483,157.465,157.465,90700000.0
2007-03-23 07:13:00,157.465,157.475,157.465,157.472,117399999.0
2007-03-23 07:14:00,157.463,157.482,157.463,157.474,60000000.0
2007-03-23 07:15:00,157.47,157.487,157.47,157.483,55600000.0
2007-03-23 07:16:00,157.488,157.509,157.488,157.509,63200000.0
2007-03-23 07:17:00,157.515,157.529,157.515,157.529,37100000.0
2007-03-23 07:18:00,157.522,157.53,157.518,157.53,64800001.0
2007-03-23 07:19:00,157.528,157.535,157.507,157.507,109000002.0
2007-03-23 07:20:00,157.505,157.515,157.5,157.515,105499999.0
2007-03-23 07:21:00,157.511,157.511,157.495,157.495,26100000.0
2007-03-23 07:22:00,157.499,157.507,157.498,157.504,120300000.0
2007-03-23 07:23:00,157.522,157.526,157.511,157.52,86100001.0
2007-03-23 07:24:00,157.523,157.531,157.522,157.531,65600000.0
2007-03-23 07:25:00,157.527,157.545,157.527,157.542,109100000.0
2007-03-23 07:26:00,157.549,157.561,157.549,157.552,75899999.0
2007-03-23 07:27:00,157.552,157.557,157.543,157.543,79200000.0
2007-03-23 07:28:00,157.549,157.549,157.541,157.541,68699999.0
2007-03-23 07:29:00,157.535,157.545,157.535,157.54,93000001.0
2007-03-23 07:30:00,157.534,157.534,157.525,157.525,28000001.0
2007-03-23 07:31:00,157.526,157.535,157.526,157.535,47900000.0
2007-03-23 07:32:00,157.542,157.542,157.527,157.527,113499999.0
2007-03-23 07:33:00,157.54,157.545,157.535,157.54,73100001.0
2007-03-23 07:34:00,157.54,157.54,157.513,157.525,171200000.0
2007-03-23 07:35:00,157.524,157.534,157.516,157.519,59200001.0
2007-03-23 07:36:00,157.516,157.516,157.505,157.51,47500000.0
2007-03-23 07:37:00,157.503,157.505,157.487,157.494,62600001.0
2007-03-23 07:38:00,157.493,157.495,157.493,157.495,7500000.0
2007-03-23 07:39:00,157.475,157.495,157.475,157.495,101499999.0
2007-03-23 07:40:00,157.501,157.501,157.478,157.48,71799999.0
2007-03-23 07:41:00,157.473,157.488,157.464,157.464,167400000.0
2007-03-23 07:42:00,157.461,157.471,157.455,157.457,91900000.0
2007-03-23 07:43:00,157.449,157.449,157.39,157.4,49900000.0
2007-03-23 07:44:00,157.381,157.383,157.362,157.371,91900001.0
2007-03-23 07:45:00,157.36,157.365,157.353,157.36,66200000.0
2007-03-23 07:46:00,157.373,157.386,157.373,157.375,43500001.0
2007-03-23 07:47:00,157.384,157.396,157.384,157.396,42400001.0
2007-03-23 07:48:00,157.404,157.429,157.404,157.426,67100000.0
2007-03-23 07:49:00,157.425,157.425,157.407,157.408,168399998.0
2007-03-23 07:50:00,157.413,157.421,157.403,157.421,78300000.0
2007-03-23 07:51:00,157.422,157.424,157.415,157.415,60800001.0
2007-03-23 07:52:00,157.404,157.418,157.403,157.416,102600000.0
2007-03-23 07:53:00,157.432,157.434,157.423,157.423,73299999.0
2007-03-23 07:54:00,157.4,157.407,157.372,157.38,103200000.0
2007-03-23 07:55:00,157.383,157.393,157.376,157.378,76099998.0
2007-03-23 07:56:00,157.373,157.394,157.37,157.384,100900001.0
2007-03-23 07:57:00,157.394,157.426,157.394,157.417,73600000.0
2007-03-23 07:58:00,157.428,157.428,157.407,157.407,97999999.0
2007-03-23 07:59:00,157.388,157.404,157.384,157.39,177500000.0
2007-03-23 08:00:00,157.385,157.385,157.356,157.356,59800000.0
2007-03-23 08:01:00,157.351,157.351,157.335,157.338,28500000.0
2007-03-23 08:02:00,157.353,157.381,157.353,157.38,78400000.0
2007-03-23 08:03:00,157.374,157.386,157.368,157.376,67900002.0
2007-03-23 08:04:00,157.382,157.382,157.367,157.368,221399999.0
2007-03-23 08:05:00,157.367,157.388,157.363,157.388,94999999.0
2007-03-23 08:06:00,157.393,157.393,157.38,157.387,102099998.0
2007-03-23 08:07:00,157.382,157.383,157.334,157.334,52799999.0
2007-03-23 08:08:00,157.324,157.336,157.308,157.325,86300002.0
2007-03-23 08:09:00,157.329,157.354,157.322,157.342,125299998.0
2007-03-23 08:10:00,157.348,157.361,157.345,157.345,67400000.0
2007-03-23 08:11:00,157.349,157.357,157.338,157.357,140999999.0
2007-03-23 08:12:00,157.358,157.368,157.353,157.358,89000000.0
2007-03-23 08:13:00,157.349,157.358,157.347,157.347,123400000.0
2007-03-23 08:14:00,157.347,157.368,157.347,157.36,55000000.0
2007-03-23 08:15:00,157.359,157.372,157.352,157.36,121599999.0
2007-03-23 08:16:00,157.364,157.37,157.356,157.37,168400002.0
2007-03-23 08:17:00,157.366,157.388,157.366,157.382,98400001.0
2007-03-23 08:18:00,157.374,157.384,157.374,157.375,28200000.0
2007-03-23 08:19:00,157.357,157.368,157.348,157.362,175500001.0
2007-03-23 08:20:00,157.358,157.377,157.356,157.365,164999999.0
2007-03-23 08:21:00,157.358,157.358,157.328,157.338,140299996.0
2007-03-23 08:22:00,157.335,157.347,157.33,157.347,74000002.0
2007-03-23 08:23:00,157.346,157.347,157.335,157.341,102500000.0
2007-03-23 08:24:00,157.338,157.345,157.334,157.345,112600002.0
2007-03-23 08:25:00,157.338,157.342,157.328,157.338,145599999.0
2007-03-23 08:26:00,157.353,157.353,157.345,157.345,29400000.0
2007-03-23 08:27:00,157.342,157.357,157.342,157.343,54299999.0
2007-03-23 08:28:00,157.354,157.376,157.354,157.36,104200000.0
2007-03-23 08:29:00,157.37,157.373,157.37,157.37,88599999.0
2007-03-23 08:30:00,157.372,157.39,157.37,157.39,117900003.0
2007-03-23 08:31:00,157.425,157.482,157.425,157.468,68400000.0
2007-03-23 08:32:00,157.447,157.447,157.433,157.433,23400000.0
2007-03-23 08:33:00,157.417,157.428,157.417,157.426,65900000.0
2007-03-23 08:34:00,157.429,157.464,157.429,157.464,185700002.0
2007-03-23 08:35:00,157.443,157.45,157.418,157.418,48500000.0
2007-03-23 08:36:00,157.416,157.416,157.396,157.4,147000002.0
2007-03-23 08:37:00,157.41,157.417,157.397,157.41,136999998.0
2007-03-23 08:38:00,157.405,157.421,157.401,157.421,74900001.0
2007-03-23 08:39:00,157.417,157.428,157.408,157.426,109900000.0
2007-03-23 08:40:00,157.412,157.432,157.412,157.432,114399999.0
2007-03-23 08:41:00,157.431,157.441,157.43,157.437,119200000.0
2007-03-23 08:42:00,157.448,157.462,157.438,157.46,77600001.0
2007-03-23 08:43:00,157.458,157.494,157.458,157.491,75700001.0
2007-03-23 08:44:00,157.487,157.542,157.487,157.542,122799996.0
2007-03-23 08:45:00,157.547,157.547,157.527,157.527,84500000.0
2007-03-23 08:46:00,157.523,157.55,157.523,157.537,76900001.0
2007-03-23 08:47:00,157.531,157.549,157.531,157.541,104600001.0
2007-03-23 08:48:00,157.538,157.553,157.532,157.551,66700000.0
2007-03-23 08:49:00,157.54,157.598,157.54,157.592,80000002.0
2007-03-23 08:50:00,157.586,157.593,157.57,157.577,154800001.0
2007-03-23 08:51:00,157.568,157.573,157.549,157.56,139599999.0
2007-03-23 08:52:00,157.546,157.546,157.528,157.53,126599998.0
2007-03-23 08:53:00,157.531,157.534,157.515,157.525,124499999.0
2007-03-23 08:54:00,157.53,157.53,157.506,157.506,90199997.0
2007-03-23 08:55:00,157.484,157.484,157.46,157.466,57800001.0
2007-03-23 08:56:00,157.469,157.496,157.464,157.491,77600000.0
2007-03-23 08:57:00,157.484,157.484,157.463,157.463,147900001.0
2007-03-23 08:58:00,157.473,157.478,157.469,157.471,101599998.0
2007-03-23 08:59:00,157.479,157.499,157.479,157.499,174899999.0
2007-03-23 09:00:00,157.495,157.495,157.473,157.473,92200002.0
2007-03-23 09:01:00,157.466,157.483,157.461,157.479,47500000.0
2007-03-23 09:02:00,157.48,157.481,157.47,157.479,73499998.0
2007-03-23 09:03:00,157.481,157.481,157.454,157.474,82099999.0
2007-03-23 09:04:00,157.478,157.49,157.476,157.483,33100000.0
2007-03-23 09:05:00,157.482,157.488,157.482,157.488,85900001.0
2007-03-23 09:06:00,157.487,157.499,157.487,157.494,33500000.0
2007-03-23 09:07:00,157.486,157.504,157.483,157.492,83400000.0
2007-03-23 09:08:00,157.489,157.497,157.484,157.497,78100000.0
2007-03-23 09:09:00,157.497,157.497,157.485,157.495,95599999.0
2007-03-23 09:10:00,157.486,157.495,157.483,157.483,68000000.0
2007-03-23 09:11:00,157.48,157.48,157.449,157.457,71899998.0
2007-03-23 09:12:00,157.455,157.475,157.455,157.47,98599998.0
2007-03-23 09:13:00,157.476,157.487,157.464,157.482,107599999.0
2007-03-23 09:14:00,157.473,157.476,157.448,157.476,85000000.0
2007-03-23 09:15:00,157.474,157.505,157.473,157.498,81500001.0
2007-03-23 09:16:00,157.503,157.506,157.49,157.491,76900001.0
2007-03-23 09:17:00,157.465,157.465,157.455,157.455,33200000.0
2007-03-23 09:18:00,157.439,157.469,157.439,157.469,59500000.0
2007-03-23 09:19:00,157.463,157.474,157.461,157.474,101399999.0
2007-03-23 09:20:00,157.448,157.448,157.421,157.427,48700000.0
2007-03-23 09:21:00,157.42,157.435,157.418,157.425,76600000.0
2007-03-23 09:22:00,157.439,157.446,157.429,157.446,118799999.0
2007-03-23 09:23:00,157.438,157.438,157.41,157.41,33100000.0
2007-03-23 09:24:00,157.408,157.44,157.408,157.434,139400001.0
2007-03-23 09:25:00,157.431,157.442,157.424,157.424,22300000.0
2007-03-23 09:26:00,157.421,157.434,157.414,157.434,93600000.0
2007-03-23 09:27:00,157.45,157.462,157.446,157.462,124999997.0
2007-03-23 09:28:00,157.459,157.462,157.451,157.452,109899999.0
2007-03-23 09:29:00,157.453,157.455,157.442,157.446,95900000.0
2007-03-23 09:30:00,157.449,157.453,157.447,157.448,61699998.0
2007-03-23 09:31:00,157.448,157.454,157.439,157.45,155499998.0
2007-03-23 09:32:00,157.454,157.465,157.45,157.453,89200001.0
2007-03-23 09:33:00,157.447,157.447,157.432,157.432,83900002.0
2007-03-23 09:34:00,157.433,157.434,157.408,157.408,103300000.0
2007-03-23 09:35:00,157.404,157.416,157.392,157.392,171500002.0
2007-03-23 09:36:00,157.393,157.393,157.368,157.375,134000002.0
2007-03-23 09:37:00,157.367,157.39,157.362,157.368,87900001.0
2007-03-23 09:38:00,157.385,157.397,157.377,157.397,145500001.0
2007-03-23 09:39:00,157.4,157.414,157.398,157.402,93199999.0
2007-03-23 09:40:00,157.393,157.393,157.359,157.359,163400002.0
2007-03-23 09:41:00,157.368,157.378,157.361,157.37,100500001.0
2007-03-23 09:42:00,157.375,157.386,157.375,157.384,83500000.0
2007-03-23 09:43:00,157.374,157.397,157.374,157.393,84499999.0
2007-03-23 09:44:00,157.392,157.392,157.375,157.375,125900001.0
2007-03-23 09:45:00,157.387,157.407,157.387,157.4,121499999.0
2007-03-23 09:46:00,157.404,157.409,157.4,157.409,46400000.0
2007-03-23 09:47:00,157.399,157.406,157.382,157.39,177999999.0
2007-03-23 09:48:00,157.387,157.401,157.37,157.37,49100000.0
2007-03-23 09:49:00,157.368,157.382,157.365,157.366,215699997.0
2007-03-23 09:50:00,157.358,157.378,157.358,157.378,56200000.0
2007-03-23 09:51:00,157.385,157.385,157.372,157.374,116600001.0
2007-03-23 09:52:00,157.37,157.382,157.367,157.367,87700000.0
2007-03-23 09:53:00,157.354,157.354,157.321,157.321,54899999.0
2007-03-23 09:54:00,157.296,157.296,157.27,157.27,76500001.0
2007-03-23 09:55:00,157.26,157.281,157.248,157.281,99000001.0
2007-03-23 09:56:00,157.285,157.293,157.249,157.249,133199999.0
2007-03-23 09:57:00,157.229,157.234,157.223,157.226,92999999.0
2007-03-23 09:58:00,157.229,157.234,157.211,157.234,84799997.0
2007-03-23 09:59:00,157.232,157.234,157.22,157.22,50400000.0
2007-03-23 10:00:00,157.195,157.21,157.174,157.174,114899999.0
2007-03-23 10:01:00,157.149,157.168,157.142,157.142,112699999.0
2007-03-23 10:02:00,157.118,157.118,157.087,157.102,46300001.0
2007-03-23 10:03:00,157.095,157.103,157.083,157.091,98099999.0
2007-03-23 10:04:00,157.107,157.132,157.107,157.127,66700001.0
2007-03-23 10:05:00,157.141,157.175,157.141,157.17,89299999.0
2007-03-23 10:06:00,157.159,157.159,157.138,157.15,102200002.0
2007-03-23 10:07:00,157.155,157.169,157.155,157.155,152400000.0
2007-03-23 10:08:00,157.168,157.193,157.163,157.183,165800000.0
2007-03-23 10:09:00,157.19,157.207,157.19,157.207,90000000.0
2007-03-23 10:10:00,157.208,157.208,157.189,157.19,135699999.0
2007-03-23 10:11:00,157.195,157.21,157.193,157.2,111999999.0
2007-03-23 10:12:00,157.205,157.212,157.202,157.207,111000000.0
2007-03-23 10:13:00,157.208,157.208,157.182,157.182,76600000.0
2007-03-23 10:14:00,157.163,157.163,157.148,157.156,33100000.0
2007-03-23 10:15:00,157.16,157.18,157.16,157.17,147599997.0
2007-03-23 10:16:00,157.173,157.206,157.173,157.201,104700001.0
2007-03-23 10:17:00,157.197,157.206,157.188,157.206,78000000.0
2007-03-23 10:18:00,157.208,157.236,157.208,157.231,58400000.0
2007-03-23 10:19:00,157.227,157.244,157.227,157.237,119899998.0
2007-03-23 10:20:00,157.222,157.232,157.214,157.225,86100000.0
2007-03-23 10:21:00,157.215,157.215,157.184,157.19,75099999.0
2007-03-23 10:22:00,157.188,157.213,157.188,157.212,153100000.0
2007-03-23 10:23:00,157.209,157.217,157.209,157.217,58399999.0
2007-03-23 10:24:00,157.213,157.219,157.213,157.215,59099999.0
2007-03-23 10:25:00,157.216,157.229,157.208,157.209,95900001.0
2007-03-23 10:26:00,157.202,157.203,157.191,157.191,134900000.0
2007-03-23 10:27:00,157.202,157.226,157.196,157.219,77399999.0
2007-03-23 10:28:00,157.215,157.224,157.215,157.22,69399999.0
2007-03-23 10:29:00,157.228,157.228,157.201,157.207,59600000.0
2007-03-23 10:30:00,157.209,157.209,157.189,157.205,98400000.0
2007-03-23 10:31:00,157.206,157.206,157.185,157.188,108700000.0
2007-03-23 10:32:00,157.187,157.187,157.184,157.184,13000000.0
2007-03-23 10:33:00,157.182,157.198,157.182,157.198,41400000.0
2007-03-23 10:34:00,157.193,157.193,157.183,157.188,63200000.0
2007-03-23 10:35:00,157.178,157.184,157.174,157.183,64800000.0
2007-03-23 10:36:00,157.178,157.191,157.178,157.178,144800001.0
2007-03-23 10:37:00,157.18,157.18,157.17,157.176,73200000.0
2007-03-23 10:38:00,157.176,157.177,157.172,157.176,65500000.0
2007-03-23 10:39:00,157.169,157.178,157.162,157.175,97900001.0
2007-03-23 10:40:00,157.176,157.18,157.164,157.177,56400000.0
2007-03-23 10:41:00,157.167,157.175,157.146,157.15,62800001.0
2007-03-23 10:42:00,157.151,157.163,157.15,157.152,69600000.0
2007-03-23 10:43:00,157.162,157.162,157.143,157.144,80199999.0
2007-03-23 10:44:00,157.15,157.159,157.147,157.151,38300000.0
2007-03-23 10:45:00,157.144,157.15,157.137,157.137,92100001.0
2007-03-23 10:46:00,157.136,157.136,157.104,157.104,90799998.0
2007-03-23 10:47:00,157.11,157.115,157.102,157.107,78400000.0
2007-03-23 10:48:00,157.112,157.112,157.096,157.105,48000000.0
2007-03-23 10:49:00,157.104,157.12,157.102,157.114,183800000.0
2007-03-23 10:50:00,157.116,157.116,157.093,157.099,74299999.0
2007-03-23 10:51:00,157.118,157.118,157.1,157.105,63800000.0
2007-03-23 10:52:00,157.1,157.108,157.095,157.095,127800000.0
2007-03-23 10:53:00,157.078,157.078,157.018,157.018,74899999.0
2007-03-23 10:54:00,157.017,157.017,156.972,157.013,198700006.0
2007-03-23 10:55:00,157.007,157.007,156.961,156.961,129100001.0
2007-03-23 10:56:00,156.942,156.942,156.896,156.899,104500000.0
2007-03-23 10:57:00,156.896,156.907,156.888,156.896,57200000.0
2007-03-23 10:58:00,156.897,156.916,156.897,156.899,48000000.0
2007-03-23 10:59:00,156.9,156.909,156.891,156.902,93599999.0
2007-03-23 11:00:00,156.909,156.912,156.894,156.911,81799999.0
2007-03-23 11:01:00,156.908,156.921,156.904,156.918,114600000.0
2007-03-23 11:02:00,156.872,156.888,156.852,156.852,114900001.0
2007-03-23 11:03:00,156.836,156.846,156.822,156.843,65499999.0
2007-03-23 11:04:00,156.836,156.836,156.808,156.826,41400000.0
2007-03-23 11:05:00,156.827,156.843,156.815,156.839,54400000.0
2007-03-23 11:06:00,156.829,156.829,156.802,156.814,110500002.0
2007-03-23 11:07:00,156.796,156.833,156.796,156.816,127100003.0
2007-03-23 11:08:00,156.803,156.803,156.767,156.771,69900001.0
2007-03-23 11:09:00,156.782,156.784,156.721,156.721,112300000.0
2007-03-23 11:10:00,156.713,156.713,156.659,156.659,114299999.0
2007-03-23 11:11:00,156.633,156.633,156.585,156.585,102800000.0
2007-03-23 11:12:00,156.588,156.595,156.575,156.581,113300003.0
2007-03-23 11:13:00,156.583,156.586,156.469,156.469,70600000.0
2007-03-23 11:14:00,156.438,156.465,156.42,156.465,87400001.0
2007-03-23 11:15:00,156.479,156.501,156.47,156.47,53100000.0
2007-03-23 11:16:00,156.462,156.481,156.443,156.455,154400001.0
2007-03-23 11:17:00,156.47,156.488,156.466,156.488,146700002.0
2007-03-23 11:18:00,156.51,156.546,156.51,156.543,85900000.0
2007-03-23 11:19:00,156.557,156.565,156.544,156.561,90100002.0
2007-03-23 11:20:00,156.566,156.58,156.537,156.537,60000000.0
2007-03-23 11:21:00,156.535,156.551,156.534,156.546,34500000.0
2007-03-23 11:22:00,156.56,156.621,156.56,156.621,51799999.0
2007-03-23 11:23:00,156.634,156.675,156.634,156.665,113400002.0
2007-03-23 11:24:00,156.679,156.691,156.679,156.687,84800002.0
2007-03-23 11:25:00,156.695,156.749,156.695,156.72,69500000.0
2007-03-23 11:26:00,156.715,156.715,156.698,156.705,62100000.0
2007-03-23 11:27:00,156.707,156.713,156.681,156.681,116700001.0
2007-03-23 11:28:00,156.677,156.686,156.664,156.664,120300002.0
2007-03-23 11:29:00,156.658,156.659,156.639,156.646,101600002.0
2007-03-23 11:30:00,156.634,156.635,156.623,156.623,53900000.0
2007-03-23 11:31:00,156.617,156.635,156.602,156.606,175399999.0
2007-03-23 11:32:00,156.612,156.639,156.612,156.639,98400000.0
2007-03-23 11:33:00,156.638,156.638,156.613,156.619,53500000.0
2007-03-23 11:34:00,156.622,156.641,156.616,156.641,82000000.0
2007-03-23 11:35:00,156.655,156.74,156.655,156.725,150600000.0
2007-03-23 11:36:00,156.734,156.789,156.722,156.789,147100002.0
2007-03-23 11:37:00,156.784,156.784,156.757,156.764,28800000.0
2007-03-23 11:38:00,156.755,156.761,156.749,156.753,88199999.0
2007-03-23 11:39:00,156.752,156.778,156.751,156.756,110900001.0
2007-03-23 11:40:00,156.736,156.736,156.724,156.724,84200002.0
2007-03-23 11:41:00,156.722,156.728,156.703,156.703,76500000.0
2007-03-23 11:42:00,156.7,156.723,156.7,156.723,102199999.0
2007-03-23 11:43:00,156.731,156.731,156.713,156.719,113700000.0
2007-03-23 11:44:00,156.725,156.751,156.725,156.745,93400000.0
2007-03-23 11:45:00,156.746,156.757,156.735,156.748,111899999.0
2007-03-23 11:46:00,156.755,156.761,156.748,156.748,60000000.0
2007-03-23 11:47:00,156.752,156.771,156.752,156.762,44400000.0
2007-03-23 11:48:00,156.768,156.779,156.755,156.776,96499999.0
2007-03-23 11:49:00,156.776,156.803,156.776,156.803,118700000.0
2007-03-23 11:50:00,156.786,156.795,156.78,156.785,60800000.0
2007-03-23 11:51:00,156.771,156.772,156.753,156.753,139099996.0
2007-03-23 11:52:00,156.728,156.732,156.697,156.697,137000003.0
2007-03-23 11:53:00,156.693,156.722,156.693,156.722,121200001.0
2007-03-23 11:54:00,156.72,156.72,156.681,156.683,87399998.0
2007-03-23 11:55:00,156.689,156.709,156.687,156.7,56300000.0
2007-03-23 11:56:00,156.709,156.715,156.701,156.701,139899999.0
2007-03-23 11:57:00,156.701,156.708,156.701,156.708,43099999.0
2007-03-23 11:58:00,156.712,156.718,156.7,156.7,56500000.0
2007-03-23 11:59:00,156.705,156.728,156.705,156.728,89800000.0
2007-03-23 12:00:00,156.728,156.731,156.712,156.725,91400001.0
2007-03-23 12:01:00,156.723,156.743,156.721,156.743,87099998.0
2007-03-23 12:02:00,156.749,156.753,156.738,156.753,37900000.0
2007-03-23 12:03:00,156.756,156.756,156.733,156.733,114600001.0
2007-03-23 12:04:00,156.742,156.749,156.734,156.749,109199997.0
2007-03-23 12:05:00,156.744,156.747,156.719,156.745,140899998.0
2007-03-23 12:06:00,156.745,156.747,156.725,156.728,107000000.0
2007-03-23 12:07:00,156.727,156.764,156.727,156.76,43200000.0
2007-03-23 12:08:00,156.758,156.768,156.754,156.755,110699999.0
2007-03-23 12:09:00,156.757,156.776,156.757,156.772,73500001.0
2007-03-23 12:10:00,156.772,156.772,156.753,156.753,93700001.0
2007-03-23 12:11:00,156.751,156.754,156.734,156.735,95199999.0
2007-03-23 12:12:00,156.735,156.749,156.735,156.745,88800000.0
2007-03-23 12:13:00,156.745,156.758,156.743,156.756,37600000.0
2007-03-23 12:14:00,156.748,156.763,156.74,156.75,163700002.0
2007-03-23 12:15:00,156.75,156.776,156.75,156.776,80599998.0
2007-03-23 12:16:00,156.779,156.83,156.777,156.826,72699999.0
2007-03-23 12:17:00,156.846,156.905,156.846,156.905,47600000.0
2007-03-23 12:18:00,156.91,156.918,156.885,156.885,88299999.0
2007-03-23 12:19:00,156.853,156.869,156.847,156.848,106499999.0
2007-03-23 12:20:00,156.835,156.924,156.835,156.924,36300000.0
2007-03-23 12:21:00,156.927,156.927,156.903,156.903,61200001.0
2007-03-23 12:22:00,156.902,156.908,156.875,156.879,89299997.0
2007-03-23 12:23:00,156.872,156.872,156.856,156.86,70399999.0
2007-03-23 12:24:00,156.855,156.883,156.855,156.883,87399998.0
2007-03-23 12:25:00,156.912,156.934,156.912,156.92,69400001.0
2007-03-23 12:26:00,156.918,156.92,156.887,156.887,59800000.0
2007-03-23 12:27:00,156.87,156.87,156.864,156.867,87400002.0
2007-03-23 12:28:00,156.858,156.865,156.851,156.854,86400000.0
2007-03-23 12:29:00,156.859,156.859,156.85,156.855,67200000.0
2007-03-23 12:30:00,156.853,156.86,156.847,156.849,115899999.0
2007-03-23 12:31:00,156.857,156.859,156.836,156.836,88899998.0
2007-03-23 12:32:00,156.849,156.86,156.84,156.84,92500002.0
2007-03-23 12:33:00,156.85,156.854,156.839,156.854,99999998.0
2007-03-23 12:34:00,156.851,156.855,156.832,156.834,68700001.0
2007-03-23 12:35:00,156.835,156.847,156.824,156.824,75999999.0
2007-03-23 12:36:00,156.822,156.834,156.814,156.833,59100001.0
2007-03-23 12:37:00,156.831,156.833,156.813,156.813,113400001.0
2007-03-23 12:38:00,156.802,156.804,156.795,156.795,67899999.0
2007-03-23 12:39:00,156.785,156.785,156.724,156.724,44500000.0
2007-03-23 12:40:00,156.735,156.735,156.702,156.702,80800001.0
2007-03-23 12:41:00,156.685,156.698,156.653,156.653,86600001.0
2007-03-23 12:42:00,156.643,156.643,156.627,156.629,114900002.0
2007-03-23 12:43:00,156.648,156.676,156.648,156.676,35400000.0
2007-03-23 12:44:00,156.679,156.698,156.678,156.698,69100002.0
2007-03-23 12:45:00,156.715,156.727,156.709,156.709,127800001.0
2007-03-23 12:46:00,156.711,156.721,156.68,156.703,143700003.0
2007-03-23 12:47:00,156.694,156.694,156.673,156.675,49100000.0
2007-03-23 12:48:00,156.685,156.713,156.674,156.708,88100000.0
2007-03-23 12:49:00,156.697,156.697,156.685,156.685,57800000.0
2007-03-23 12:50:00,156.689,156.732,156.685,156.732,99400000.0
2007-03-23 12:51:00,156.738,156.738,156.719,156.719,68699999.0
2007-03-23 12:52:00,156.715,156.715,156.688,156.688,62900000.0
2007-03-23 12:53:00,156.702,156.735,156.702,156.735,107000002.0
2007-03-23 12:54:00,156.719,156.836,156.719,156.83,182500000.0
2007-03-23 12:55:00,156.819,156.819,156.793,156.8,62400000.0
2007-03-23 12:56:00,156.796,156.796,156.779,156.779,60999999.0
2007-03-23 12:57:00,156.781,156.824,156.781,156.823,100900001.0
2007-03-23 12:58:00,156.832,156.848,156.818,156.848,180700003.0
2007-03-23 12:59:00,156.845,156.845,156.83,156.832,42700000.0
2007-03-23 13:00:00,156.848,156.848,156.831,156.831,72799998.0
2007-03-23 13:01:00,156.827,156.84,156.819,156.827,51999999.0
2007-03-23 13:02:00,156.818,156.832,156.818,156.827,63599999.0
2007-03-23 13:03:00,156.823,156.823,156.809,156.813,93999999.0
2007-03-23 13:04:00,156.813,156.813,156.795,156.795,55300001.0
2007-03-23 13:05:00,156.788,156.808,156.788,156.805,78700000.0
2007-03-23 13:06:00,156.797,156.812,156.795,156.805,123600001.0
2007-03-23 13:07:00,156.802,156.804,156.796,156.8,85999999.0
2007-03-23 13:08:00,156.793,156.796,156.784,156.784,83899999.0
2007-03-23 13:09:00,156.764,156.764,156.727,156.733,47299999.0
2007-03-23 13:10:00,156.737,156.746,156.73,156.746,152500002.0
2007-03-23 13:11:00,156.748,156.752,156.737,156.75,146000001.0
2007-03-23 13:12:00,156.755,156.767,156.746,156.746,56800000.0
2007-03-23 13:13:00,156.738,156.75,156.728,156.742,131599996.0
2007-03-23 13:14:00,156.733,156.737,156.719,156.725,132999998.0
2007-03-23 13:15:00,156.713,156.721,156.665,156.665,111499998.0
2007-03-23 13:16:00,156.652,156.652,156.63,156.641,72900002.0
2007-03-23 13:17:00,156.638,156.657,156.636,156.65,122699997.0
2007-03-23 13:18:00,156.649,156.664,156.64,156.664,56800000.0
2007-03-23 13:19:00,156.661,156.663,156.654,156.654,83099999.0
2007-03-23 13:20:00,156.659,156.678,156.659,156.673,106299999.0
2007-03-23 13:21:00,156.664,156.694,156.664,156.694,79100002.0
2007-03-23 13:22:00,156.704,156.712,156.704,156.71,67499997.0
2007-03-23 13:23:00,156.708,156.717,156.694,156.717,72800000.0
2007-03-23 13:24:00,156.716,156.732,156.713,156.732,104899998.0
2007-03-23 13:25:00,156.732,156.739,156.713,156.713,100899998.0
2007-03-23 13:26:00,156.713,156.727,156.713,156.718,82900000.0
2007-03-23 13:27:00,156.699,156.706,156.692,156.706,78200000.0
2007-03-23 13:28:00,156.7,156.722,156.7,156.722,92600000.0
2007-03-23 13:29:00,156.71,156.717,156.704,156.717,44000000.0
2007-03-23 13:30:00,156.726,156.741,156.726,156.735,68699999.0
2007-03-23 13:31:00,156.732,156.746,156.716,156.716,108500000.0
2007-03-23 13:32:00,156.681,156.694,156.674,156.674,105600001.0
2007-03-23 13:33:00,156.69,156.722,156.69,156.722,158699997.0
2007-03-23 13:34:00,156.727,156.749,156.727,156.749,144500000.0
2007-03-23 13:35:00,156.739,156.754,156.739,156.745,113100000.0
2007-03-23 13:36:00,156.743,156.743,156.742,156.742,23200000.0
2007-03-23 13:37:00,156.738,156.751,156.733,156.75,74899999.0
2007-03-23 13:38:00,156.752,156.754,156.736,156.736,127399999.0
2007-03-23 13:39:00,156.745,156.745,156.728,156.728,61299998.0
2007-03-23 13:40:00,156.713,156.713,156.701,156.702,42400000.0
2007-03-23 13:41:00,156.712,156.712,156.692,156.698,56400000.0
2007-03-23 13:42:00,156.7,156.705,156.7,156.705,83500001.0
2007-03-23 13:43:00,156.709,156.709,156.701,156.701,72400000.0
2007-03-23 13:44:00,156.695,156.71,156.695,156.698,111599999.0
2007-03-23 13:45:00,156.687,156.687,156.664,156.664,35200000.0
2007-03-23 13:46:00,156.674,156.685,156.674,156.685,63200000.0
2007-03-23 13:47:00,156.668,156.673,156.662,156.673,77900000.0
2007-03-23 13:48:00,156.648,156.662,156.648,156.651,67200000.0
2007-03-23 13:49:00,156.665,156.685,156.665,156.68,55800000.0
2007-03-23 13:50:00,156.683,156.7,156.666,156.691,215300000.0
2007-03-23 13:51:00,156.695,156.695,156.685,156.695,48699999.0
2007-03-23 13:52:00,156.692,156.696,156.676,156.693,188099999.0
2007-03-23 13:53:00,156.691,156.703,156.691,156.695,87499999.0
2007-03-23 13:54:00,156.7,156.709,156.7,156.709,49400000.0
2007-03-23 13:55:00,156.711,156.725,156.711,156.716,138900002.0
2007-03-23 13:56:00,156.727,156.738,156.719,156.719,82300001.0
2007-03-23 13:57:00,156.719,156.744,156.719,156.741,72699999.0
2007-03-23 13:58:00,156.747,156.749,156.737,156.741,35200000.0
2007-03-23 13:59:00,156.747,156.747,156.737,156.737,92700001.0
2007-03-23 14:00:00,156.739,156.739,156.721,156.722,86400000.0
2007-03-23 14:01:00,156.721,156.733,156.721,156.733,45600000.0
2007-03-23 14:02:00,156.725,156.74,156.725,156.74,125900000.0
2007-03-23 14:03:00,156.744,156.752,156.73,156.744,92000000.0
2007-03-23 14:04:00,156.75,156.756,156.722,156.722,94399999.0
2007-03-23 14:05:00,156.712,156.72,156.712,156.718,90300001.0
2007-03-23 14:06:00,156.713,156.724,156.711,156.724,55800001.0
2007-03-23 14:07:00,156.723,156.738,156.715,156.727,170299997.0
2007-03-23 14:08:00,156.725,156.739,156.722,156.722,177400001.0
2007-03-23 14:09:00,156.721,156.749,156.721,156.749,53600000.0
2007-03-23 14:10:00,156.763,156.769,156.711,156.713,97300000.0
2007-03-23 14:11:00,156.727,156.746,156.727,156.743,91900002.0
2007-03-23 14:12:00,156.75,156.75,156.724,156.724,86699998.0
2007-03-23 14:13:00,156.72,156.74,156.72,156.73,69700000.0
2007-03-23 14:14:00,156.728,156.752,156.728,156.739,104400001.0
2007-03-23 14:15:00,156.737,156.78,156.733,156.78,64900000.0
2007-03-23 14:16:00,156.787,156.8,156.769,156.788,107200001.0
2007-03-23 14:17:00,156.811,156.819,156.793,156.793,98600000.0
2007-03-23 14:18:00,156.782,156.784,156.773,156.773,82599998.0
2007-03-23 14:19:00,156.765,156.779,156.765,156.773,69499998.0
2007-03-23 14:20:00,156.775,156.792,156.768,156.792,61600000.0
2007-03-23 14:21:00,156.79,156.808,156.79,156.79,91399997.0
2007-03-23 14:22:00,156.808,156.842,156.808,156.834,82900002.0
2007-03-23 14:23:00,156.836,156.847,156.811,156.811,145600000.0
2007-03-23 14:24:00,156.817,156.838,156.804,156.838,42100000.0
2007-03-23 14:25:00,156.836,156.861,156.836,156.86,58300000.0
2007-03-23 14:26:00,156.846,156.852,156.841,156.852,36900000.0
2007-03-23 14:27:00,156.853,156.853,156.834,156.84,66700000.0
2007-03-23 14:28:00,156.841,156.876,156.841,156.876,47999999.0
2007-03-23 14:29:00,156.88,156.905,156.88,156.895,100700000.0
2007-03-23 14:30:00,156.891,156.907,156.891,156.907,52299999.0
2007-03-23 14:31:00,156.915,156.915,156.88,156.889,80500001.0
2007-03-23 14:32:00,156.89,156.91,156.89,156.897,90199999.0
2007-03-23 14:33:00,156.895,156.913,156.886,156.892,102400001.0
2007-03-23 14:34:00,156.885,156.885,156.872,156.873,108699998.0
2007-03-23 14:35:00,156.879,156.9,156.876,156.9,144700003.0
2007-03-23 14:36:00,156.897,156.897,156.884,156.884,91700000.0
2007-03-23 14:37:00,156.874,156.874,156.836,156.845,106600000.0
2007-03-23 14:38:00,156.837,156.843,156.833,156.834,234200004.0
2007-03-23 14:39:00,156.834,156.847,156.832,156.847,69100000.0
2007-03-23 14:40:00,156.845,156.845,156.832,156.84,102300001.0
2007-03-23 14:41:00,156.829,156.841,156.821,156.821,51399999.0
2007-03-23 14:42:00,156.812,156.827,156.812,156.813,99400001.0
2007-03-23 14:43:00,156.811,156.82,156.749,156.749,144099999.0
2007-03-23 14:44:00,156.763,156.769,156.715,156.725,118299999.0
2007-03-23 14:45:00,156.718,156.737,156.714,156.726,145400000.0
2007-03-23 14:46:00,156.73,156.752,156.73,156.752,40600000.0
2007-03-23 14:47:00,156.762,156.791,156.762,156.779,172599999.0
2007-03-23 14:48:00,156.776,156.776,156.755,156.772,70700000.0
2007-03-23 14:49:00,156.764,156.771,156.746,156.746,79499999.0
2007-03-23 14:50:00,156.751,156.751,156.733,156.744,44100000.0
2007-03-23 14:51:00,156.751,156.788,156.751,156.781,39700000.0
2007-03-23 14:52:00,156.756,156.767,156.74,156.74,109899998.0
2007-03-23 14:53:00,156.742,156.761,156.72,156.72,111099998.0
2007-03-23 14:54:00,156.732,156.734,156.719,156.719,78399998.0
2007-03-23 14:55:00,156.708,156.71,156.686,156.687,121800001.0
2007-03-23 14:56:00,156.692,156.696,156.67,156.67,232800000.0
2007-03-23 14:57:00,156.635,156.64,156.554,156.554,159399999.0
2007-03-23 14:58:00,156.55,156.595,156.55,156.587,79200000.0
2007-03-23 14:59:00,156.597,156.613,156.597,156.604,30400000.0
2007-03-23 15:00:00,156.6,156.657,156.586,156.657,58900000.0
2007-03-23 15:01:00,156.703,156.712,156.703,156.712,14000000.0
2007-03-23 15:02:00,156.694,156.701,156.655,156.655,85100001.0
2007-03-23 15:03:00,156.646,156.664,156.64,156.652,71999999.0
2007-03-23 15:04:00,156.662,156.662,156.617,156.617,112500001.0
2007-03-23 15:05:00,156.611,156.628,156.611,156.616,85799999.0
2007-03-23 15:06:00,156.611,156.632,156.611,156.615,122399999.0
2007-03-23 15:07:00,156.615,156.62,156.608,156.613,102099999.0
2007-03-23 15:08:00,156.62,156.625,156.603,156.603,127099998.0
2007-03-23 15:09:00,156.6,156.611,156.6,156.607,62400001.0
2007-03-23 15:10:00,156.609,156.63,156.609,156.617,33300000.0
2007-03-23 15:11:00,156.62,156.66,156.62,156.656,84699999.0
2007-03-23 15:12:00,156.661,156.7,156.661,156.686,112600000.0
2007-03-23 15:13:00,156.673,156.678,156.66,156.66,134599997.0
2007-03-23 15:14:00,156.657,156.659,156.624,156.631,157499996.0
2007-03-23 15:15:00,156.63,156.63,156.606,156.623,106700000.0
2007-03-23 15:16:00,156.601,156.615,156.595,156.595,39200000.0
2007-03-23 15:17:00,156.585,156.604,156.577,156.604,92499999.0
2007-03-23 15:18:00,156.612,156.619,156.597,156.612,156600004.0
2007-03-23 15:19:00,156.607,156.622,156.607,156.622,89800001.0
2007-03-23 15:20:00,156.626,156.633,156.618,156.633,92600001.0
2007-03-23 15:21:00,156.631,156.639,156.62,156.62,51700000.0
2007-03-23 15:22:00,156.616,156.634,156.616,156.619,77800002.0
2007-03-23 15:23:00,156.627,156.639,156.624,156.627,124499998.0
2007-03-23 15:24:00,156.627,156.627,156.606,156.606,64100001.0
2007-03-23 15:25:00,156.619,156.628,156.614,156.621,122299999.0
2007-03-23 15:26:00,156.614,156.614,156.535,156.535,115900000.0
2007-03-23 15:27:00,156.547,156.561,156.532,156.532,90799999.0
2007-03-23 15:28:00,156.54,156.552,156.537,156.543,137000002.0
2007-03-23 15:29:00,156.562,156.572,156.555,156.572,78999999.0
2007-03-23 15:30:00,156.566,156.566,156.547,156.547,33100000.0
2007-03-23 15:31:00,156.536,156.536,156.519,156.533,168400000.0
2007-03-23 15:32:00,156.538,156.545,156.532,156.532,99200000.0
2007-03-23 15:33:00,156.536,156.537,156.525,156.525,89400000.0
2007-03-23 15:34:00,156.52,156.531,156.517,156.52,91399999.0
2007-03-23 15:35:00,156.527,156.527,156.512,156.522,114300000.0
2007-03-23 15:36:00,156.525,156.526,156.501,156.503,262399997.0
2007-03-23 15:37:00,156.5,156.514,156.5,156.51,224799998.0
2007-03-23 15:38:00,156.517,156.547,156.517,156.538,73600000.0
2007-03-23 15:39:00,156.523,156.534,156.518,156.532,101900000.0
2007-03-23 15:40:00,156.536,156.557,156.536,156.557,147599998.0
2007-03-23 15:41:00,156.563,156.603,156.557,156.603,68699999.0
2007-03-23 15:42:00,156.625,156.634,156.609,156.609,59899999.0
2007-03-23 15:43:00,156.592,156.592,156.545,156.55,111599999.0
2007-03-23 15:44:00,156.546,156.557,156.542,156.548,114899998.0
2007-03-23 15:45:00,156.562,156.587,156.562,156.585,106700003.0
2007-03-23 15:46:00,156.566,156.615,156.566,156.615,80099999.0
2007-03-23 15:47:00,156.631,156.631,156.609,156.61,131900004.0
2007-03-23 15:48:00,156.601,156.601,156.58,156.58,13600000.0
2007-03-23 15:49:00,156.565,156.565,156.537,156.554,110300000.0
2007-03-23 15:50:00,156.538,156.546,156.538,156.54,78000000.0
2007-03-23 15:51:00,156.544,156.558,156.543,156.558,54500000.0
2007-03-23 15:52:00,156.559,156.572,156.556,156.564,179600002.0
2007-03-23 15:53:00,156.571,156.594,156.571,156.572,134900002.0
2007-03-23 15:54:00,156.571,156.596,156.571,156.585,58400000.0
2007-03-23 15:55:00,156.584,156.584,156.57,156.577,70499999.0
2007-03-23 15:56:00,156.592,156.605,156.592,156.605,66400002.0
2007-03-23 15:57:00,156.622,156.622,156.605,156.605,89100002.0
2007-03-23 15:58:00,156.611,156.658,156.611,156.658,88900000.0
2007-03-23 15:59:00,156.648,156.676,156.645,156.676,36100000.0
2007-03-23 16:00:00,156.64,156.669,156.577,156.631,140999998.0
2007-03-23 16:01:00,156.65,156.668,156.638,156.657,83900002.0
2007-03-23 16:02:00,156.669,156.71,156.669,156.679,74900000.0
2007-03-23 16:03:00,156.688,156.691,156.671,156.691,36800000.0
2007-03-23 16:04:00,156.699,156.757,156.699,156.757,68199999.0
2007-03-23 16:05:00,156.78,156.827,156.78,156.809,124199999.0
2007-03-23 16:06:00,156.797,156.808,156.791,156.791,101600002.0
2007-03-23 16:07:00,156.785,156.785,156.727,156.727,44400001.0
2007-03-23 16:08:00,156.717,156.764,156.716,156.764,203800001.0
2007-03-23 16:09:00,156.762,156.775,156.74,156.75,80000001.0
2007-03-23 16:10:00,156.745,156.745,156.714,156.725,84699998.0
2007-03-23 16:11:00,156.719,156.75,156.719,156.75,57099999.0
2007-03-23 16:12:00,156.752,156.78,156.751,156.751,104800002.0
2007-03-23 16:13:00,156.758,156.767,156.743,156.762,101799999.0
2007-03-23 16:14:00,156.745,156.747,156.722,156.725,172100000.0
2007-03-23 16:15:00,156.739,156.748,156.721,156.748,112400003.0
2007-03-23 16:16:00,156.747,156.758,156.74,156.743,122299998.0
2007-03-23 16:17:00,156.753,156.757,156.717,156.717,86400000.0
2007-03-23 16:18:00,156.708,156.723,156.708,156.718,117099998.0
2007-03-23 16:19:00,156.693,156.7,156.686,156.7,98300000.0
2007-03-23 16:20:00,156.711,156.719,156.707,156.71,71800001.0
2007-03-23 16:21:00,156.697,156.713,156.675,156.713,89099999.0
2007-03-23 16:22:00,156.711,156.733,156.702,156.702,140600001.0
2007-03-23 16:23:00,156.708,156.713,156.706,156.706,38400000.0
2007-03-23 16:24:00,156.678,156.693,156.652,156.652,98200000.0
2007-03-23 16:25:00,156.651,156.651,156.632,156.641,128499999.0
2007-03-23 16:26:00,156.642,156.642,156.623,156.623,52699999.0
2007-03-23 16:27:00,156.637,156.645,156.621,156.63,140500000.0
2007-03-23 16:28:00,156.631,156.644,156.621,156.632,98099999.0
2007-03-23 16:29:00,156.635,156.637,156.618,156.626,79999999.0
2007-03-23 16:30:00,156.621,156.659,156.613,156.659,55000000.0
2007-03-23 16:31:00,156.651,156.651,156.634,156.648,99500002.0
2007-03-23 16:32:00,156.651,156.676,156.651,156.666,33800001.0
2007-03-23 16:33:00,156.672,156.672,156.642,156.642,64699999.0
2007-03-23 16:34:00,156.642,156.705,156.642,156.69,159499998.0
2007-03-23 16:35:00,156.707,156.716,156.706,156.712,89499999.0
2007-03-23 16:36:00,156.711,156.73,156.711,156.727,86400000.0
2007-03-23 16:37:00,156.73,156.736,156.723,156.727,100900002.0
2007-03-23 16:38:00,156.715,156.715,156.678,156.692,130899998.0
2007-03-23 16:39:00,156.681,156.681,156.645,156.663,105299998.0
2007-03-23 16:40:00,156.655,156.685,156.655,156.685,49299999.0
2007-03-23 16:41:00,156.701,156.706,156.661,156.675,68000000.0
2007-03-23 16:42:00,156.692,156.731,156.687,156.687,158999999.0
2007-03-23 16:43:00,156.678,156.689,156.664,156.664,67499999.0
2007-03-23 16:44:00,156.648,156.656,156.637,156.645,137900002.0
2007-03-23 16:45:00,156.675,156.719,156.675,156.717,144200004.0
2007-03-23 16:46:00,156.718,156.73,156.718,156.719,119200002.0
2007-03-23 16:47:00,156.722,156.727,156.72,156.727,89299999.0
2007-03-23 16:48:00,156.723,156.736,156.72,156.722,45600000.0
2007-03-23 16:49:00,156.716,156.716,156.691,156.696,80300002.0
2007-03-23 16:50:00,156.707,156.707,156.686,156.7,75799999.0
2007-03-23 16:51:00,156.712,156.714,156.701,156.708,106799998.0
2007-03-23 16:52:00,156.708,156.727,156.7,156.707,58300001.0
2007-03-23 16:53:00,156.712,156.722,156.709,156.718,48200000.0
2007-03-23 16:54:00,156.723,156.725,156.712,156.72,117500000.0
2007-03-23 16:55:00,156.723,156.725,156.693,156.699,111900001.0
2007-03-23 16:56:00,156.704,156.708,156.699,156.708,87099998.0
2007-03-23 16:57:00,156.7,156.713,156.695,156.695,97399999.0
2007-03-23 16:58:00,156.703,156.703,156.687,156.694,105399999.0
2007-03-23 16:59:00,156.69,156.69,156.671,156.684,81900001.0
2007-03-23 17:00:00,156.69,156.699,156.677,156.699,88099999.0
2007-03-23 17:01:00,156.703,156.706,156.699,156.702,119000000.0
2007-03-23 17:02:00,156.696,156.696,156.688,156.693,86400001.0
2007-03-23 17:03:00,156.692,156.721,156.692,156.709,95400000.0
2007-03-23 17:04:00,156.698,156.71,156.695,156.699,105500001.0
2007-03-23 17:05:00,156.693,156.695,156.677,156.682,54400000.0
2007-03-23 17:06:00,156.688,156.692,156.683,156.691,108199999.0
2007-03-23 17:07:00,156.69,156.695,156.683,156.69,53300000.0
2007-03-23 17:08:00,156.697,156.711,156.697,156.708,74200000.0
2007-03-23 17:09:00,156.701,156.701,156.681,156.681,91699999.0
2007-03-23 17:10:00,156.677,156.686,156.657,156.657,90300001.0
2007-03-23 17:11:00,156.655,156.659,156.646,156.652,83200000.0
2007-03-23 17:12:00,156.644,156.644,156.633,156.638,48200000.0
2007-03-23 17:13:00,156.637,156.655,156.636,156.655,132100000.0
2007-03-23 17:14:00,156.654,156.692,156.651,156.692,37600000.0
2007-03-23 17:15:00,156.696,156.728,156.694,156.727,99500001.0
2007-03-23 17:16:00,156.724,156.724,156.707,156.718,90899998.0
2007-03-23 17:17:00,156.722,156.756,156.722,156.756,58300000.0
2007-03-23 17:18:00,156.758,156.758,156.739,156.748,133099999.0
2007-03-23 17:19:00,156.752,156.752,156.736,156.741,128599998.0
2007-03-23 17:20:00,156.729,156.729,156.714,156.714,31900000.0
2007-03-23 17:21:00,156.702,156.702,156.683,156.683,77199999.0
2007-03-23 17:22:00,156.668,156.671,156.66,156.667,47500000.0
2007-03-23 17:23:00,156.671,156.678,156.656,156.658,55900000.0
2007-03-23 17:24:00,156.649,156.655,156.629,156.629,152100002.0
2007-03-23 17:25:00,156.634,156.646,156.634,156.646,63899999.0
2007-03-23 17:26:00,156.648,156.665,156.648,156.665,58400001.0
2007-03-23 17:27:00,156.663,156.698,156.663,156.698,55300000.0
2007-03-23 17:28:00,156.693,156.697,156.685,156.697,75700000.0
2007-03-23 17:29:00,156.698,156.712,156.691,156.703,76799999.0
2007-03-23 17:30:00,156.701,156.706,156.688,156.688,110199998.0
2007-03-23 17:31:00,156.684,156.718,156.678,156.718,121799999.0
2007-03-23 17:32:00,156.727,156.739,156.727,156.739,23200000.0
2007-03-23 17:33:00,156.741,156.765,156.741,156.765,128099999.0
2007-03-23 17:34:00,156.778,156.778,156.757,156.764,61800001.0
2007-03-23 17:35:00,156.752,156.762,156.74,156.748,111799998.0
2007-03-23 17:36:00,156.729,156.737,156.721,156.721,102299999.0
2007-03-23 17:37:00,156.714,156.714,156.688,156.693,119799999.0
2007-03-23 17:38:00,156.685,156.685,156.665,156.666,62399999.0
2007-03-23 17:39:00,156.669,156.697,156.669,156.691,65000000.0
2007-03-23 17:40:00,156.685,156.694,156.685,156.686,53699998.0
2007-03-23 17:41:00,156.685,156.685,156.668,156.674,132500000.0
2007-03-23 17:42:00,156.692,156.705,156.681,156.683,104399997.0
2007-03-23 17:43:00,156.682,156.689,156.675,156.679,108499999.0
2007-03-23 17:44:00,156.687,156.687,156.663,156.665,114899999.0
2007-03-23 17:45:00,156.657,156.658,156.644,156.658,141600000.0
2007-03-23 17:46:00,156.655,156.665,156.655,156.665,46900002.0
2007-03-23 17:47:00,156.673,156.673,156.664,156.664,33100000.0
2007-03-23 17:48:00,156.687,156.698,156.687,156.695,113700000.0
2007-03-23 17:49:00,156.688,156.696,156.684,156.69,64500000.0
2007-03-23 17:50:00,156.685,156.688,156.664,156.687,111699998.0
2007-03-23 17:51:00,156.685,156.685,156.647,156.655,109200000.0
2007-03-23 17:52:00,156.652,156.683,156.652,156.68,191600000.0
2007-03-23 17:53:00,156.678,156.708,156.677,156.708,45800000.0
2007-03-23 17:54:00,156.713,156.723,156.708,156.719,87499999.0
2007-03-23 17:55:00,156.703,156.707,156.692,156.707,62300000.0
2007-03-23 17:56:00,156.703,156.713,156.689,156.7,75500000.0
2007-03-23 17:57:00,156.692,156.7,156.691,156.691,38000000.0
2007-03-23 17:58:00,156.691,156.705,156.69,156.705,35000000.0
2007-03-23 17:59:00,156.709,156.719,156.709,156.717,68700000.0
2007-03-23 18:00:00,156.717,156.719,156.702,156.703,90999997.0
2007-03-23 18:01:00,156.7,156.712,156.691,156.7,1435699995.0
2007-03-23 18:02:00,156.85,156.86,156.85,156.86,2102300007.0
2007-03-23 18:03:00,156.71,156.722,156.704,156.716,2102300007.0
2007-03-23 18:04:00,156.72,156.748,156.717,156.731,1512699993.0
2007-03-23 18:05:00,156.738,156.744,156.721,156.735,1797699998.0
2007-03-23 18:06:00,156.732,156.732,156.687,156.694,1058100000.0
2007-03-23 18:07:00,156.692,156.712,156.687,156.703,1990299996.0
2007-03-23 18:08:00,156.715,156.73,156.698,156.722,1723400011.0
2007-03-23 18:09:00,156.738,156.757,156.721,156.749,1131899993.0
2007-03-23 18:10:00,156.75,156.77,156.747,156.77,923999990.0
2007-03-23 18:11:00,156.774,156.784,156.755,156.762,806399998.0
2007-03-23 18:12:00,156.757,156.757,156.733,156.733,905400001.0
2007-03-23 18:13:00,156.737,156.753,156.737,156.753,1301599996.0
2007-03-23 18:14:00,156.753,156.781,156.724,156.781,1363199996.0
2007-03-23 18:15:00,156.782,156.782,156.764,156.771,1661800008.0
2007-03-23 18:16:00,156.766,156.781,156.757,156.758,1565200005.0
2007-03-23 18:17:00,156.762,156.774,156.761,156.765,806600007.0
2007-03-23 18:18:00,156.773,156.773,156.763,156.765,638999996.0
2007-03-23 18:19:00,156.76,156.772,156.753,156.772,614599999.0
2007-03-23 18:20:00,156.764,156.768,156.745,156.747,1588699998.0
2007-03-23 18:21:00,156.752,156.792,156.751,156.779,1075199997.0
2007-03-23 18:22:00,156.782,156.792,156.776,156.792,1000100000.0
2007-03-23 18:23:00,156.79,156.801,156.777,156.796,1491800008.0
2007-03-23 18:24:00,156.793,156.805,156.788,156.796,1223599993.0
2007-03-23 18:25:00,156.804,156.821,156.795,156.798,1162600003.0
2007-03-23 18:26:00,156.791,156.805,156.79,156.8,998100000.0
2007-03-23 18:27:00,156.799,156.817,156.799,156.805,527299996.0
2007-03-23 18:28:00,156.812,156.812,156.792,156.792,919399988.0
2007-03-23 18:29:00,156.789,156.798,156.784,156.795,796299996.0
2007-03-23 18:30:00,156.795,156.795,156.778,156.778,478799989.0
2007-03-23 18:31:00,156.781,156.8,156.77,156.8,827299998.0
2007-03-23 18:32:00,156.808,156.816,156.798,156.806,1219700002.0
2007-03-23 18:33:00,156.803,156.81,156.792,156.797,1445499995.0
2007-03-23 18:34:00,156.799,156.817,156.799,156.817,1182600004.0
2007-03-23 18:35:00,156.82,156.837,156.804,156.815,1276600003.0
2007-03-23 18:36:00,156.813,156.823,156.808,156.815,643600000.0
2007-03-23 18:37:00,156.813,156.814,156.794,156.802,629800000.0
2007-03-23 18:38:00,156.803,156.803,156.79,156.792,420600005.0
2007-03-23 18:39:00,156.792,156.792,156.778,156.787,382899995.0
2007-03-23 18:40:00,156.785,156.794,156.769,156.769,1148000002.0
2007-03-23 18:41:00,156.771,156.776,156.757,156.757,409200001.0
2007-03-23 18:42:00,156.751,156.751,156.714,156.726,769000010.0
2007-03-23 18:43:00,156.722,156.728,156.697,156.701,328499996.0
2007-03-23 18:44:00,156.697,156.702,156.681,156.694,445699999.0
2007-03-23 18:45:00,156.688,156.697,156.675,156.697,250899997.0
2007-03-23 18:46:00,156.7,156.706,156.684,156.692,627999994.0
2007-03-23 18:47:00,156.689,156.714,156.689,156.714,177400001.0
2007-03-23 18:48:00,156.718,156.727,156.698,156.698,572899998.0
2007-03-23 18:49:00,156.693,156.735,156.693,156.735,598300001.0
2007-03-23 18:50:00,156.735,156.736,156.711,156.735,715699997.0
2007-03-23 18:51:00,156.745,156.771,156.745,156.768,505299995.0
2007-03-23 18:52:00,156.776,156.787,156.76,156.772,708099999.0
2007-03-23 18:53:00,156.774,156.788,156.768,156.777,796599999.0
2007-03-23 18:54:00,156.785,156.873,156.785,156.873,692699997.0
2007-03-23 18:55:00,156.887,156.909,156.879,156.887,1007400001.0
2007-03-23 18:56:00,156.882,156.887,156.87,156.87,444499997.0
2007-03-23 18:57:00,156.873,156.887,156.869,156.879,493099996.0
2007-03-23 18:58:00,156.885,156.887,156.867,156.867,671699995.0
2007-03-23 18:59:00,156.87,156.885,156.867,156.88,795399992.0
2007-03-23 19:00:00,156.87,156.873,156.851,156.862,311300002.0
2007-03-23 19:01:00,156.859,156.859,156.843,156.843,260700002.0
2007-03-23 19:02:00,156.839,156.849,156.829,156.833,220700000.0
2007-03-23 19:03:00,156.835,156.858,156.835,156.848,798300005.0
2007-03-23 19:04:00,156.851,156.862,156.845,156.859,433699993.0
2007-03-23 19:05:00,156.863,156.863,156.846,156.848,674900000.0
2007-03-23 19:06:00,156.846,156.851,156.805,156.814,902900000.0
2007-03-23 19:07:00,156.808,156.808,156.795,156.796,1011900005.0
2007-03-23 19:08:00,156.802,156.811,156.793,156.81,842999994.0
2007-03-23 19:09:00,156.799,156.81,156.787,156.806,536799997.0
2007-03-23 19:10:00,156.817,156.823,156.808,156.812,259799999.0
2007-03-23 19:11:00,156.809,156.812,156.798,156.803,296699998.0
2007-03-23 19:12:00,156.812,156.83,156.807,156.83,450899992.0
2007-03-23 19:13:00,156.833,156.833,156.822,156.822,154799996.0
2007-03-23 19:14:00,156.817,156.817,156.796,156.803,357699994.0
2007-03-23 19:15:00,156.795,156.809,156.793,156.798,1130299986.0
2007-03-23 19:16:00,156.796,156.806,156.791,156.798,416899997.0
2007-03-23 19:17:00,156.801,156.807,156.794,156.804,495399998.0
2007-03-23 19:18:00,156.811,156.817,156.805,156.81,253400001.0
2007-03-23 19:19:00,156.813,156.832,156.813,156.821,551199997.0
2007-03-23 19:20:00,156.832,156.832,156.815,156.82,338799999.0
2007-03-23 19:21:00,156.82,156.823,156.813,156.82,451599997.0
2007-03-23 19:22:00,156.818,156.818,156.81,156.812,75999999.0
2007-03-23 19:23:00,156.825,156.827,156.811,156.82,980399999.0
2007-03-23 19:24:00,156.825,156.829,156.814,156.828,769599996.0
2007-03-23 19:25:00,156.829,156.845,156.821,156.83,471199996.0
2007-03-23 19:26:00,156.83,156.85,156.828,156.835,1117399993.0
2007-03-23 19:27:00,156.832,156.84,156.815,156.825,800499999.0
2007-03-23 19:28:00,156.832,156.847,156.832,156.837,576000000.0
2007-03-23 19:29:00,156.835,156.838,156.831,156.835,545399997.0
2007-03-23 19:30:00,156.84,156.858,156.833,156.833,708300003.0
2007-03-23 19:31:00,156.827,156.835,156.816,156.818,584600000.0
2007-03-23 19:32:00,156.814,156.835,156.814,156.82,674899998.0
2007-03-23 19:33:00,156.816,156.818,156.808,156.808,665900001.0
2007-03-23 19:34:00,156.802,156.807,156.787,156.788,1004399996.0
2007-03-23 19:35:00,156.783,156.79,156.769,156.773,617000003.0
2007-03-23 19:36:00,156.788,156.8,156.784,156.79,493899995.0
2007-03-23 19:37:00,156.785,156.796,156.785,156.787,52400000.0
2007-03-23 19:38:00,156.791,156.799,156.786,156.791,534599999.0
2007-03-23 19:39:00,156.79,156.79,156.741,156.747,881500005.0
2007-03-23 19:40:00,156.757,156.775,156.755,156.77,510600005.0
2007-03-23 19:41:00,156.765,156.779,156.762,156.762,778199999.0
2007-03-23 19:42:00,156.765,156.765,156.738,156.747,419799997.0
2007-03-23 19:43:00,156.746,156.748,156.735,156.74,89600000.0
2007-03-23 19:44:00,156.744,156.756,156.739,156.739,439900000.0
2007-03-23 19:45:00,156.734,156.763,156.733,156.759,260899999.0
2007-03-23 19:46:00,156.763,156.775,156.761,156.77,357800000.0
2007-03-23 19:47:00,156.773,156.783,156.772,156.779,95299999.0
2007-03-23 19:48:00,156.783,156.785,156.768,156.77,1026900000.0
2007-03-23 19:49:00,156.747,156.763,156.743,156.743,264699998.0
2007-03-23 19:50:00,156.775,156.775,156.758,156.758,406099998.0
2007-03-23 19:51:00,156.754,156.758,156.745,156.754,332100004.0
2007-03-23 19:52:00,156.762,156.771,156.757,156.76,403399995.0
2007-03-23 19:53:00,156.768,156.779,156.766,156.778,601699994.0
2007-03-23 19:54:00,156.777,156.786,156.773,156.783,242100001.0
2007-03-23 19:55:00,156.783,156.783,156.77,156.77,226499996.0
2007-03-23 19:56:00,156.767,156.777,156.752,156.777,531999998.0
2007-03-23 19:57:00,156.769,156.803,156.769,156.783,563499997.0
2007-03-23 19:58:00,156.788,156.816,156.788,156.806,563999999.0
2007-03-23 19:59:00,156.807,156.821,156.805,156.81,600500000.0
2007-03-23 20:00:00,156.808,156.817,156.804,156.81,198100002.0
2007-03-23 20:01:00,156.81,156.822,156.807,156.81,540799999.0
2007-03-23 20:02:00,156.807,156.807,156.79,156.795,252500000.0
2007-03-23 20:03:00,156.792,156.793,156.781,156.79,155499999.0
2007-03-23 20:04:00,156.788,156.788,156.767,156.779,322899999.0
2007-03-23 20:05:00,156.779,156.786,156.769,156.778,491199998.0
2007-03-23 20:06:00,156.787,156.794,156.782,156.79,625599998.0
2007-03-23 20:07:00,156.783,156.787,156.77,156.78,318499998.0
2007-03-23 20:08:00,156.775,156.778,156.759,156.759,509999998.0
2007-03-23 20:09:00,156.758,156.789,156.758,156.783,413800004.0
2007-03-23 20:10:00,156.78,156.785,156.768,156.782,295099997.0
2007-03-23 20:11:00,156.793,156.806,156.79,156.803,695499997.0
2007-03-23 20:12:00,156.803,156.817,156.801,156.808,915199995.0
2007-03-23 20:13:00,156.811,156.828,156.809,156.816,279300003.0
2007-03-23 20:14:00,156.813,156.836,156.813,156.816,553400005.0
2007-03-23 20:15:00,156.818,156.828,156.81,156.815,573800000.0
2007-03-23 20:16:00,156.813,156.838,156.813,156.816,455299998.0
2007-03-23 20:17:00,156.814,156.817,156.806,156.809,217700000.0
2007-03-23 20:18:00,156.814,156.824,156.814,156.821,131700000.0
2007-03-23 20:19:00,156.82,156.821,156.786,156.788,655299994.0
2007-03-23 20:20:00,156.782,156.782,156.759,156.764,185699998.0
2007-03-23 20:21:00,156.764,156.776,156.762,156.77,370199999.0
2007-03-23 20:22:00,156.77,156.78,156.756,156.773,457900002.0
2007-03-23 20:23:00,156.79,156.801,156.779,156.78,594899994.0
2007-03-23 20:24:00,156.785,156.792,156.778,156.79,257900001.0
2007-03-23 20:25:00,156.787,156.787,156.76,156.772,482199996.0
2007-03-23 20:26:00,156.767,156.768,156.75,156.753,472600005.0
2007-03-23 20:27:00,156.753,156.773,156.75,156.773,724699999.0
2007-03-23 20:28:00,156.768,156.77,156.76,156.77,1185199991.0
2007-03-23 20:29:00,156.768,156.78,156.76,156.77,1212499996.0
2007-03-23 20:30:00,156.767,156.775,156.754,156.768,1833899995.0
2007-03-23 20:31:00,156.77,156.774,156.757,156.766,1163999998.0
2007-03-23 20:32:00,156.767,156.781,156.759,156.778,977700001.0
2007-03-23 20:33:00,156.778,156.795,156.772,156.793,529699998.0
2007-03-23 20:34:00,156.786,156.797,156.781,156.797,361300000.0
2007-03-23 20:35:00,156.797,156.805,156.787,156.797,377899995.0
2007-03-23 20:36:00,156.793,156.797,156.785,156.791,566300004.0
2007-03-23 20:37:00,156.792,156.802,156.788,156.799,513900000.0
2007-03-23 20:38:00,156.799,156.799,156.772,156.772,962300005.0
2007-03-23 20:39:00,156.772,156.785,156.769,156.772,755599997.0
2007-03-23 20:40:00,156.764,156.773,156.76,156.763,1056999992.0
2007-03-23 20:41:00,156.755,156.778,156.755,156.772,432899998.0
2007-03-23 20:42:00,156.774,156.781,156.762,156.77,409800007.0
2007-03-23 20:43:00,156.774,156.788,156.771,156.783,480799994.0
2007-03-23 20:44:00,156.778,156.785,156.77,156.78,824800003.0
2007-03-23 20:45:00,156.781,156.781,156.762,156.77,633499998.0
2007-03-23 20:46:00,156.78,156.785,156.77,156.78,646000003.0
2007-03-23 20:47:00,156.777,156.8,156.777,156.79,807299996.0
2007-03-23 20:48:00,156.803,156.816,156.801,156.805,618799993.0
2007-03-23 20:49:00,156.81,156.815,156.805,156.815,343200000.0
2007-03-23 20:50:00,156.806,156.807,156.777,156.777,1236499998.0
2007-03-23 20:51:00,156.786,156.797,156.784,156.797,419900000.0
2007-03-23 20:52:00,156.805,156.838,156.805,156.836,257699998.0
2007-03-23 20:53:00,156.833,156.84,156.803,156.815,971199991.0
2007-03-23 20:54:00,156.809,156.815,156.8,156.815,191900002.0
2007-03-23 20:55:00,156.814,156.834,156.813,156.816,671500003.0
2007-03-23 20:56:00,156.819,156.841,156.816,156.816,824900000.0
2007-03-23 20:57:00,156.807,156.832,156.807,156.822,838999992.0
2007-03-23 20:58:00,156.843,156.852,156.826,156.826,1053399993.0
2007-03-23 20:59:00,156.829,156.861,156.829,156.851,1273799998.0
2007-03-23 21:00:00,156.869,156.909,156.869,156.896,1153699993.0
2007-03-23 21:01:00,156.905,156.912,156.881,156.912,937100003.0
2007-03-23 21:02:00,156.898,156.898,156.88,156.885,532299996.0
2007-03-23 21:03:00,156.889,156.899,156.877,156.877,923699996.0
2007-03-23 21:04:00,156.876,156.885,156.871,156.88,452700000.0
2007-03-23 21:05:00,156.876,156.876,156.852,156.873,487199999.0
2007-03-23 21:06:00,156.868,156.878,156.862,156.87,695699998.0
2007-03-23 21:07:00,156.877,156.896,156.877,156.896,450199995.0
2007-03-23 21:08:00,156.895,156.895,156.875,156.881,524999997.0
2007-03-23 21:09:00,156.888,156.888,156.875,156.88,146500000.0
2007-03-23 21:10:00,156.881,156.887,156.877,156.88,365800000.0
2007-03-23 21:11:00,156.877,156.896,156.877,156.896,231500002.0
2007-03-23 21:12:00,156.898,156.903,156.889,156.891,434600003.0
2007-03-23 21:13:00,156.874,156.889,156.86,156.885,675700002.0
2007-03-23 21:14:00,156.9,156.905,156.886,156.895,639899995.0
2007-03-23 21:15:00,156.894,156.9,156.884,156.885,724200006.0
2007-03-23 21:16:00,156.885,156.898,156.88,156.89,502500001.0
2007-03-23 21:17:00,156.881,156.886,156.865,156.871,713899999.0
2007-03-23 21:18:00,156.864,156.876,156.863,156.868,510200009.0
2007-03-23 21:19:00,156.87,156.884,156.865,156.865,591199998.0
2007-03-23 21:20:00,156.87,156.881,156.864,156.876,1180899993.0
2007-03-23 21:21:00,156.877,156.888,156.865,156.865,856699992.0
2007-03-23 21:22:00,156.86,156.871,156.855,156.868,933000006.0
2007-03-23 21:23:00,156.869,156.871,156.862,156.862,460300002.0
2007-03-23 21:24:00,156.863,156.87,156.852,156.858,656400001.0
2007-03-23 21:25:00,156.859,156.867,156.848,156.859,546399998.0
2007-03-23 21:26:00,156.868,156.871,156.86,156.865,267800001.0
2007-03-23 21:27:00,156.872,156.877,156.86,156.872,165200001.0
2007-03-23 21:28:00,156.86,156.877,156.86,156.871,76899999.0
2007-03-23 21:29:00,156.867,156.868,156.852,156.855,338400000.0
2007-03-23 21:30:00,156.853,156.868,156.853,156.857,283199995.0
2007-03-23 21:31:00,156.838,156.853,156.831,156.851,77500000.0
2007-03-23 21:32:00,156.86,156.868,156.849,156.859,579499998.0
2007-03-23 21:33:00,156.86,156.865,156.855,156.859,140299998.0
2007-03-23 21:34:00,156.857,156.859,156.844,156.853,282300006.0
2007-03-23 21:35:00,156.847,156.848,156.831,156.831,278499997.0
2007-03-23 21:36:00,156.85,156.855,156.836,156.836,198000001.0
2007-03-23 21:37:00,156.839,156.851,156.836,156.838,97100001.0
2007-03-23 21:38:00,156.846,156.86,156.835,156.857,119099999.0
2007-03-23 21:39:00,156.86,156.867,156.852,156.853,232699996.0
2007-03-23 21:40:00,156.849,156.86,156.843,156.86,261599997.0
2007-03-23 21:41:00,156.862,156.862,156.845,156.859,134100001.0
2007-03-23 21:42:00,156.864,156.864,156.854,156.856,314699997.0
2007-03-23 21:43:00,156.86,156.87,156.852,156.859,439699999.0
2007-03-23 21:44:00,156.86,156.865,156.853,156.858,655899994.0
2007-03-23 21:45:00,156.867,156.869,156.852,156.866,265300000.0
2007-03-23 21:46:00,156.87,156.872,156.862,156.865,634399997.0
2007-03-23 21:47:00,156.867,156.869,156.857,156.858,382099999.0
2007-03-23 21:48:00,156.849,156.855,156.845,156.855,161600000.0
2007-03-23 21:49:00,156.845,156.855,156.845,156.85,145799999.0
2007-03-23 21:50:00,156.855,156.855,156.853,156.855,50600000.0
2007-03-23 21:51:00,156.852,156.862,156.844,156.862,87400000.0
2007-03-23 21:52:00,156.85,156.877,156.85,156.875,52799999.0
2007-03-23 21:53:00,156.886,156.897,156.882,156.896,74400000.0
2007-03-23 21:54:00,156.895,156.901,156.877,156.894,111699999.0
2007-03-23 21:55:00,156.896,156.896,156.879,156.879,181899999.0
2007-03-23 21:56:00,156.884,156.898,156.884,156.898,58400000.0
2007-03-23 21:57:00,156.908,156.909,156.865,156.87,40500000.0
2007-03-23 21:58:00,156.868,156.89,156.868,156.89,130899998.0
2007-03-23 21:59:00,156.887,156.887,156.879,156.88,115099997.0
2007-03-23 22:00:00,156.883,156.894,156.883,156.886,200699999.0
2007-03-23 22:01:00,156.89,156.893,156.88,156.885,419200000.0
2007-03-23 22:02:00,156.886,156.894,156.877,156.88,501699999.0
2007-03-23 22:03:00,156.885,156.905,156.885,156.905,105000001.0
2007-03-23 22:04:00,156.914,156.915,156.9,156.903,200100000.0
2007-03-23 22:05:00,156.897,156.905,156.894,156.894,119699999.0
2007-03-23 22:06:00,156.889,156.89,156.882,156.89,162700002.0
2007-03-23 22:07:00,156.89,156.89,156.878,156.878,55999999.0
2007-03-23 22:08:00,156.873,156.875,156.865,156.875,212599998.0
2007-03-23 22:09:00,156.872,156.877,156.872,156.872,88699999.0
2007-03-23 22:10:00,156.87,156.87,156.868,156.87,137500002.0
2007-03-23 22:11:00,156.864,156.865,156.853,156.853,114900000.0
2007-03-23 22:12:00,156.848,156.855,156.848,156.85,263100003.0
2007-03-23 22:13:00,156.85,156.858,156.845,156.853,136600000.0
2007-03-23 22:14:00,156.86,156.867,156.856,156.858,72299999.0
2007-03-23 22:15:00,156.857,156.858,156.838,156.838,234400001.0
2007-03-23 22:16:00,156.841,156.853,156.841,156.853,210299998.0
2007-03-23 22:17:00,156.853,156.853,156.85,156.85,84900002.0
2007-03-23 22:18:00,156.848,156.848,156.844,156.848,177099998.0
2007-03-23 22:19:00,156.853,156.862,156.851,156.851,60900000.0
2007-03-23 22:20:00,156.852,156.855,156.843,156.848,181400002.0
2007-03-23 22:21:00,156.857,156.861,156.857,156.861,97600001.0
2007-03-23 22:22:00,156.863,156.865,156.858,156.86,216900000.0
2007-03-23 22:23:00,156.858,156.863,156.845,156.859,256799999.0
2007-03-23 22:24:00,156.858,156.858,156.845,156.848,107399998.0
2007-03-23 22:25:00,156.845,156.847,156.827,156.827,254200004.0
2007-03-23 22:26:00,156.83,156.843,156.83,156.843,146399999.0
2007-03-23 22:27:00,156.843,156.861,156.841,156.855,445499996.0
2007-03-23 22:28:00,156.853,156.854,156.844,156.847,187900001.0
2007-03-23 22:29:00,156.85,156.85,156.85,156.85,62999999.0
2007-03-23 22:30:00,156.85,156.85,156.85,156.85,89700000.0
2007-03-23 22:31:00,156.847,156.847,156.84,156.84,153000001.0
2007-03-23 22:32:00,156.843,156.854,156.842,156.852,173199998.0
2007-03-23 22:33:00,156.85,156.85,156.845,156.85,229100001.0
2007-03-23 22:34:00,156.851,156.856,156.835,156.848,231599996.0
2007-03-23 22:35:00,156.842,156.845,156.83,156.83,164100000.0
2007-03-23 22:36:00,156.835,156.845,156.835,156.835,486899999.0
2007-03-23 22:37:00,156.832,156.838,156.818,156.818,167299999.0
2007-03-23 22:38:00,156.818,156.836,156.818,156.825,210500001.0
2007-03-23 22:39:00,156.823,156.826,156.817,156.817,300700004.0
2007-03-23 22:40:00,156.818,156.836,156.817,156.836,409399997.0
2007-03-23 22:41:00,156.838,156.838,156.827,156.827,115999999.0
2007-03-23 22:42:00,156.839,156.846,156.835,156.835,300499998.0
2007-03-23 22:43:00,156.84,156.845,156.839,156.84,113500001.0
2007-03-23 22:44:00,156.839,156.844,156.833,156.833,348900000.0
2007-03-23 22:45:00,156.834,156.843,156.83,156.841,223200001.0
2007-03-23 22:46:00,156.844,156.871,156.836,156.871,95400002.0
2007-03-23 22:47:00,156.87,156.87,156.848,156.848,54600000.0
2007-03-23 22:48:00,156.843,156.857,156.843,156.853,303200002.0
2007-03-23 22:49:00,156.858,156.867,156.851,156.853,254000001.0
2007-03-23 22:50:00,156.851,156.872,156.851,156.865,113100002.0
2007-03-23 22:51:00,156.865,156.893,156.865,156.891,199400000.0
2007-03-23 22:52:00,156.894,156.898,156.887,156.892,188000001.0
2007-03-23 22:53:00,156.885,156.901,156.881,156.885,167399998.0
2007-03-23 22:54:00,156.885,156.89,156.882,156.89,137100002.0
2007-03-23 22:55:00,156.885,156.895,156.885,156.885,186500002.0
2007-03-23 22:56:00,156.888,156.888,156.878,156.882,131200001.0
2007-03-23 22:57:00,156.877,156.883,156.877,156.883,152599999.0
2007-03-23 22:58:00,156.887,156.887,156.876,156.882,127799998.0
2007-03-23 22:59:00,156.886,156.886,156.853,156.864,188999996.0
2007-03-25 23:00:00,156.845,156.859,156.835,156.835,80100000.0
2007-03-25 23:01:00,156.832,156.84,156.818,156.831,80500000.0
2007-03-25 23:02:00,156.826,156.838,156.824,156.83,89999999.0
2007-03-25 23:03:00,156.833,156.836,156.826,156.83,71499999.0
2007-03-25 23:04:00,156.878,156.878,156.845,156.845,33600000.0
2007-03-25 23:05:00,156.844,156.872,156.844,156.86,97800000.0
2007-03-25 23:06:00,156.873,156.873,156.828,156.846,151099999.0
2007-03-25 23:07:00,156.88,156.88,156.841,156.868,85000001.0
2007-03-25 23:08:00,156.859,156.859,156.838,156.838,90599998.0
2007-03-25 23:09:00,156.862,156.862,156.854,156.857,60400001.0
2007-03-25 23:10:00,156.845,156.845,156.794,156.794,83899999.0
2007-03-25 23:11:00,156.822,156.826,156.79,156.79,181400001.0
2007-03-25 23:12:00,156.868,156.868,156.811,156.811,133099999.0
2007-03-25 23:13:00,156.794,156.794,156.785,156.787,123099999.0
2007-03-25 23:14:00,156.786,156.786,156.751,156.752,123700001.0
2007-03-25 23:15:00,156.725,156.727,156.706,156.727,67499999.0
2007-03-25 23:16:00,156.725,156.725,156.693,156.717,148400001.0
2007-03-25 23:17:00,156.692,156.692,156.642,156.658,94299999.0
2007-03-25 23:18:00,156.672,156.674,156.65,156.653,114799998.0
2007-03-25 23:19:00,156.653,156.658,156.651,156.652,122600001.0
2007-03-25 23:20:00,156.655,156.655,156.645,156.645,110300000.0
2007-03-25 23:21:00,156.648,156.652,156.646,156.652,32199999.0
2007-03-25 23:22:00,156.665,156.684,156.665,156.672,148699997.0
2007-03-25 23:23:00,156.665,156.691,156.665,156.691,44799999.0
2007-03-25 23:24:00,156.687,156.71,156.687,156.71,115800003.0
2007-03-25 23:25:00,156.691,156.691,156.65,156.65,50400000.0
2007-03-25 23:26:00,156.645,156.655,156.645,156.647,110299998.0
2007-03-25 23:27:00,156.65,156.65,156.645,156.645,9000000.0
2007-03-25 23:28:00,156.643,156.643,156.584,156.584,54400000.0
2007-03-25 23:29:00,156.578,156.648,156.575,156.648,84800000.0
2007-03-25 23:30:00,156.647,156.647,156.625,156.626,48300000.0
2007-03-25 23:31:00,156.628,156.63,156.622,156.628,51400000.0
2007-03-25 23:32:00,156.624,156.624,156.603,156.61,117199998.0
2007-03-25 23:33:00,156.621,156.626,156.621,156.622,101099997.0
2007-03-25 23:34:00,156.617,156.621,156.603,156.603,17400000.0
2007-03-25 23:35:00,156.607,156.607,156.584,156.6,110999999.0
2007-03-25 23:36:00,156.605,156.637,156.605,156.625,60400001.0
2007-03-25 23:37:00,156.623,156.623,156.604,156.614,112800000.0
2007-03-25 23:38:00,156.61,156.615,156.605,156.605,73600000.0
2007-03-25 23:39:00,156.614,156.623,156.612,156.623,49700000.0
2007-03-25 23:40:00,156.618,156.644,156.61,156.644,151900001.0
2007-03-25 23:41:00,156.635,156.645,156.633,156.633,83200001.0
2007-03-25 23:42:00,156.642,156.648,156.608,156.608,94699998.0
2007-03-25 23:43:00,156.62,156.656,156.62,156.64,34700001.0
2007-03-25 23:44:00,156.628,156.666,156.628,156.666,197800004.0
2007-03-25 23:45:00,156.663,156.663,156.64,156.655,61600000.0
2007-03-25 23:46:00,156.662,156.662,156.648,156.648,27300000.0
2007-03-25 23:47:00,156.636,156.652,156.636,156.636,42600001.0
2007-03-25 23:48:00,156.625,156.63,156.622,156.63,55800000.0
2007-03-25 23:49:00,156.633,156.636,156.627,156.627,113000001.0
2007-03-25 23:50:00,156.623,156.631,156.606,156.623,72799999.0
2007-03-25 23:51:00,156.622,156.646,156.622,156.625,109999998.0
2007-03-25 23:52:00,156.626,156.647,156.626,156.632,94099997.0
2007-03-25 23:53:00,156.64,156.672,156.64,156.672,119100001.0
2007-03-25 23:54:00,156.681,156.681,156.66,156.675,40500000.0
2007-03-25 23:55:00,156.673,156.677,156.666,156.675,81199999.0
2007-03-25 23:56:00,156.668,156.675,156.665,156.675,113999999.0
2007-03-25 23:57:00,156.673,156.673,156.653,156.655,39200000.0
2007-03-25 23:58:00,156.645,156.657,156.636,156.657,96299999.0
2007-03-25 23:59:00,156.662,156.663,156.652,156.66,128300000.0
2007-03-26 00:00:00,156.66,156.678,156.66,156.676,61600000.0
2007-03-26 00:01:00,156.676,156.681,156.665,156.665,27600000.0
2007-03-26 00:02:00,156.692,156.692,156.66,156.664,46400000.0
2007-03-26 00:03:00,156.669,156.67,156.665,156.665,183300002.0
2007-03-26 00:04:00,156.67,156.678,156.666,156.678,46200000.0
2007-03-26 00:05:00,156.681,156.682,156.67,156.677,53200000.0
2007-03-26 00:06:00,156.675,156.675,156.67,156.67,53899999.0
2007-03-26 00:07:00,156.672,156.683,156.669,156.678,29600000.0
2007-03-26 00:08:00,156.671,156.671,156.657,156.657,113800001.0
2007-03-26 00:09:00,156.669,156.677,156.639,156.639,68800002.0
2007-03-26 00:10:00,156.625,156.649,156.621,156.649,158699998.0
2007-03-26 00:11:00,156.633,156.642,156.624,156.631,94000001.0
2007-03-26 00:12:00,156.658,156.658,156.637,156.643,114700000.0
2007-03-26 00:13:00,156.647,156.675,156.647,156.669,89399998.0
2007-03-26 00:14:00,156.68,156.685,156.663,156.677,74200000.0
2007-03-26 00:15:00,156.677,156.677,156.63,156.63,167199998.0
2007-03-26 00:16:00,156.631,156.64,156.622,156.638,109600000.0
2007-03-26 00:17:00,156.64,156.645,156.64,156.645,93500002.0
2007-03-26 00:18:00,156.64,156.645,156.638,156.638,60200000.0
2007-03-26 00:19:00,156.634,156.634,156.615,156.615,47499999.0
2007-03-26 00:20:00,156.618,156.618,156.605,156.611,131300000.0
2007-03-26 00:21:00,156.607,156.62,156.607,156.618,78700000.0
2007-03-26 00:22:00,156.62,156.625,156.62,156.62,21200000.0
2007-03-26 00:23:00,156.622,156.622,156.613,156.613,15100000.0
2007-03-26 00:24:00,156.625,156.625,156.615,156.615,146199998.0
2007-03-26 00:25:00,156.625,156.625,156.618,156.625,67899999.0
2007-03-26 00:26:00,156.618,156.622,156.615,156.621,66599998.0
2007-03-26 00:27:00,156.613,156.625,156.605,156.624,205600003.0
2007-03-26 00:28:00,156.616,156.63,156.613,156.615,88600001.0
2007-03-26 00:29:00,156.638,156.641,156.632,156.639,118699998.0
2007-03-26 00:30:00,156.641,156.65,156.639,156.648,61800000.0
2007-03-26 00:31:00,156.643,156.651,156.638,156.638,103599999.0
2007-03-26 00:32:00,156.639,156.64,156.627,156.63,63999999.0
2007-03-26 00:33:00,156.636,156.641,156.636,156.64,96900002.0
2007-03-26 00:34:00,156.643,156.654,156.643,156.644,84800000.0
2007-03-26 00:35:00,156.642,156.66,156.642,156.648,96400001.0
2007-03-26 00:36:00,156.649,156.661,156.649,156.655,70000000.0
2007-03-26 00:37:00,156.638,156.656,156.638,156.656,37000000.0
2007-03-26 00:38:00,156.655,156.664,156.651,156.651,58000000.0
2007-03-26 00:39:00,156.655,156.658,156.653,156.658,59600000.0
2007-03-26 00:40:00,156.652,156.658,156.644,156.658,62800001.0
2007-03-26 00:41:00,156.646,156.646,156.615,156.617,50099999.0
2007-03-26 00:42:00,156.615,156.625,156.615,156.62,97099999.0
2007-03-26 00:43:00,156.621,156.621,156.603,156.608,66399999.0
2007-03-26 00:44:00,156.58,156.58,156.57,156.578,89499999.0
2007-03-26 00:45:00,156.603,156.64,156.595,156.63,125699998.0
2007-03-26 00:46:00,156.642,156.665,156.642,156.658,44799999.0
2007-03-26 00:47:00,156.637,156.644,156.542,156.542,115500001.0
2007-03-26 00:48:00,156.528,156.528,156.486,156.499,194200000.0
2007-03-26 00:49:00,156.495,156.523,156.485,156.523,111799999.0
2007-03-26 00:50:00,156.522,156.549,156.517,156.53,173299998.0
2007-03-26 00:51:00,156.528,156.528,156.485,156.499,63400000.0
2007-03-26 00:52:00,156.498,156.52,156.496,156.515,91800000.0
2007-03-26 00:53:00,156.504,156.522,156.504,156.52,140499998.0
2007-03-26 00:54:00,156.52,156.564,156.52,156.559,98700000.0
2007-03-26 00:55:00,156.547,156.552,156.519,156.528,108400001.0
2007-03-26 00:56:00,156.532,156.539,156.529,156.539,117199999.0
2007-03-26 00:57:00,156.538,156.567,156.534,156.567,139999998.0
2007-03-26 00:58:00,156.579,156.656,156.579,156.656,108300000.0
2007-03-26 00:59:00,156.638,156.638,156.591,156.598,57599999.0
2007-03-26 01:00:00,156.603,156.644,156.603,156.64,50100000.0
2007-03-26 01:01:00,156.649,156.672,156.649,156.661,60700001.0
2007-03-26 01:02:00,156.662,156.662,156.646,156.648,103799998.0
2007-03-26 01:03:00,156.642,156.647,156.632,156.632,68700001.0
2007-03-26 01:04:00,156.619,156.637,156.619,156.63,52900001.0
2007-03-26 01:05:00,156.636,156.641,156.628,156.628,77699999.0
2007-03-26 01:06:00,156.624,156.645,156.624,156.639,44700000.0
2007-03-26 01:07:00,156.642,156.647,156.637,156.642,52699999.0
2007-03-26 01:08:00,156.646,156.665,156.646,156.662,124000001.0
2007-03-26 01:09:00,156.643,156.674,156.643,156.674,30100000.0
2007-03-26 01:10:00,156.687,156.687,156.668,156.68,123700001.0
2007-03-26 01:11:00,156.674,156.676,156.665,156.669,21600000.0
2007-03-26 01:12:00,156.668,156.668,156.623,156.648,136899998.0
2007-03-26 01:13:00,156.652,156.668,156.652,156.668,75500001.0
2007-03-26 01:14:00,156.657,156.659,156.645,156.645,29600000.0
2007-03-26 01:15:00,156.651,156.651,156.632,156.64,60000001.0
2007-03-26 01:16:00,156.655,156.659,156.639,156.659,140400000.0
2007-03-26 01:17:00,156.654,156.666,156.651,156.653,164200002.0
2007-03-26 01:18:00,156.667,156.677,156.667,156.677,34900000.0
2007-03-26 01:19:00,156.68,156.68,156.675,156.675,93900002.0
2007-03-26 01:20:00,156.682,156.686,156.673,156.679,88100002.0
2007-03-26 01:21:00,156.661,156.675,156.658,156.658,79999999.0
2007-03-26 01:22:00,156.658,156.682,156.658,156.68,114499996.0
2007-03-26 01:23:00,156.688,156.72,156.688,156.711,124100001.0
2007-03-26 01:24:00,156.694,156.694,156.663,156.663,58400000.0
2007-03-26 01:25:00,156.671,156.677,156.671,156.677,40999998.0
2007-03-26 01:26:00,156.688,156.704,156.679,156.691,133600003.0
2007-03-26 01:27:00,156.7,156.705,156.7,156.702,110199998.0
2007-03-26 01:28:00,156.689,156.692,156.679,156.692,49900000.0
2007-03-26 01:29:00,156.69,156.69,156.674,156.688,50400001.0
2007-03-26 01:30:00,156.713,156.747,156.705,156.747,130800001.0
2007-03-26 01:31:00,156.74,156.756,156.729,156.743,177499997.0
2007-03-26 01:32:00,156.737,156.752,156.736,156.752,48400000.0
2007-03-26 01:33:00,156.752,156.762,156.743,156.745,98000001.0
2007-03-26 01:34:00,156.745,156.745,156.72,156.728,140800001.0
2007-03-26 01:35:00,156.738,156.753,156.731,156.753,95900001.0
2007-03-26 01:36:00,156.745,156.745,156.738,156.74,34300000.0
2007-03-26 01:37:00,156.735,156.735,156.715,156.716,104699999.0
2007-03-26 01:38:00,156.719,156.721,156.71,156.718,50800000.0
2007-03-26 01:39:00,156.728,156.73,156.719,156.729,78399999.0
2007-03-26 01:40:00,156.726,156.726,156.709,156.712,59300000.0
2007-03-26 01:41:00,156.711,156.718,156.705,156.705,39600000.0
2007-03-26 01:42:00,156.704,156.707,156.692,156.707,153699999.0
2007-03-26 01:43:00,156.704,156.727,156.704,156.725,76299998.0
2007-03-26 01:44:00,156.737,156.765,156.737,156.759,123900002.0
2007-03-26 01:45:00,156.763,156.781,156.755,156.755,70100001.0
2007-03-26 01:46:00,156.735,156.756,156.73,156.756,82400000.0
2007-03-26 01:47:00,156.755,156.755,156.739,156.739,78199999.0
2007-03-26 01:48:00,156.723,156.729,156.719,156.729,43200000.0
2007-03-26 01:49:00,156.72,156.72,156.693,156.701,67999998.0
2007-03-26 01:50:00,156.692,156.705,156.692,156.699,69100000.0
2007-03-26 01:51:00,156.698,156.7,156.69,156.7,99300002.0
2007-03-26 01:52:00,156.7,156.7,156.692,156.697,58999999.0
2007-03-26 01:53:00,156.699,156.708,156.694,156.708,160700003.0
2007-03-26 01:54:00,156.708,156.708,156.68,156.68,82799999.0
2007-03-26 01:55:00,156.69,156.69,156.671,156.683,41600000.0
2007-03-26 01:56:00,156.678,156.682,156.67,156.672,120000000.0
2007-03-26 01:57:00,156.674,156.676,156.674,156.676,66899998.0
2007-03-26 01:58:00,156.682,156.688,156.668,156.677,137599999.0
2007-03-26 01:59:00,156.682,156.687,156.634,156.652,112399999.0
2007-03-26 02:00:00,156.672,156.7,156.672,156.688,95100001.0
2007-03-26 02:01:00,156.662,156.662,156.648,156.648,8000000.0
2007-03-26 02:02:00,156.597,156.597,156.583,156.583,22400000.0
2007-03-26 02:03:00,156.558,156.571,156.555,156.56,165900002.0
2007-03-26 02:04:00,156.568,156.568,156.55,156.56,121399997.0
2007-03-26 02:05:00,156.533,156.556,156.533,156.551,67000000.0
2007-03-26 02:06:00,156.533,156.55,156.527,156.548,119800000.0
2007-03-26 02:07:00,156.543,156.551,156.518,156.518,106700000.0
2007-03-26 02:08:00,156.515,156.527,156.515,156.525,44900000.0
2007-03-26 02:09:00,156.53,156.535,156.515,156.515,87800000.0
2007-03-26 02:10:00,156.513,156.513,156.492,156.5,30800000.0
2007-03-26 02:11:00,156.509,156.532,156.504,156.531,69099999.0
2007-03-26 02:12:00,156.55,156.582,156.55,156.579,104199998.0
2007-03-26 02:13:00,156.578,156.578,156.557,156.558,67900000.0
2007-03-26 02:14:00,156.573,156.583,156.573,156.583,63700002.0
2007-03-26 02:15:00,156.59,156.614,156.586,156.614,75500000.0
2007-03-26 02:16:00,156.619,156.625,156.619,156.625,99300003.0
2007-03-26 02:17:00,156.642,156.645,156.634,156.645,142199998.0
2007-03-26 02:18:00,156.644,156.658,156.644,156.651,29600000.0
2007-03-26 02:19:00,156.647,156.647,156.632,156.647,184499996.0
2007-03-26 02:20:00,156.649,156.677,156.649,156.675,79100002.0
2007-03-26 02:21:00,156.663,156.663,156.648,156.651,91699997.0
2007-03-26 02:22:00,156.631,156.639,156.621,156.634,84400000.0
2007-03-26 02:23:00,156.64,156.64,156.62,156.62,39199999.0
2007-03-26 02:24:00,156.618,156.618,156.61,156.617,65200000.0
2007-03-26 02:25:00,156.598,156.603,156.579,156.59,103900001.0
2007-03-26 02:26:00,156.575,156.578,156.57,156.577,72800000.0
2007-03-26 02:27:00,156.591,156.593,156.582,156.582,76800000.0
2007-03-26 02:28:00,156.582,156.583,156.563,156.563,115100000.0
2007-03-26 02:29:00,156.567,156.568,156.551,156.564,102899998.0
2007-03-26 02:30:00,156.566,156.582,156.566,156.582,34900000.0
2007-03-26 02:31:00,156.57,156.57,156.557,156.559,42400000.0
2007-03-26 02:32:00,156.558,156.577,156.553,156.577,63199999.0
2007-03-26 02:33:00,156.593,156.596,156.576,156.587,80000000.0
2007-03-26 02:34:00,156.584,156.584,156.584,156.584,35200000.0
2007-03-26 02:35:00,156.571,156.588,156.571,156.581,56600001.0
2007-03-26 02:36:00,156.588,156.595,156.579,156.59,41400000.0
2007-03-26 02:37:00,156.588,156.592,156.579,156.579,57500000.0
2007-03-26 02:38:00,156.588,156.619,156.588,156.603,84600002.0
2007-03-26 02:39:00,156.608,156.609,156.602,156.609,70100000.0
2007-03-26 02:40:00,156.588,156.588,156.545,156.55,65500000.0
2007-03-26 02:41:00,156.534,156.534,156.498,156.499,100499999.0
2007-03-26 02:42:00,156.487,156.51,156.487,156.498,144399998.0
2007-03-26 02:43:00,156.506,156.506,156.489,156.498,131600000.0
2007-03-26 02:44:00,156.479,156.486,156.467,156.473,56800000.0
2007-03-26 02:45:00,156.468,156.489,156.468,156.486,27800001.0
2007-03-26 02:46:00,156.485,156.485,156.462,156.463,149400000.0
2007-03-26 02:47:00,156.468,156.505,156.467,156.505,157500001.0
2007-03-26 02:48:00,156.495,156.498,156.487,156.494,91099999.0
2007-03-26 02:49:00,156.504,156.508,156.493,156.506,146400000.0
2007-03-26 02:50:00,156.508,156.508,156.506,156.508,91799997.0
2007-03-26 02:51:00,156.516,156.525,156.516,156.525,28000000.0
2007-03-26 02:52:00,156.526,156.531,156.517,156.524,67400000.0
2007-03-26 02:53:00,156.509,156.509,156.508,156.508,7800000.0
2007-03-26 02:54:00,156.511,156.541,156.511,156.541,38599999.0
2007-03-26 02:55:00,156.524,156.534,156.503,156.503,185599999.0
2007-03-26 02:56:00,156.507,156.512,156.503,156.503,63899998.0
2007-03-26 02:57:00,156.52,156.529,156.514,156.517,118799999.0
2007-03-26 02:58:00,156.506,156.508,156.493,156.504,117599999.0
2007-03-26 02:59:00,156.492,156.5,156.449,156.449,98400001.0
2007-03-26 03:00:00,156.452,156.458,156.445,156.445,48000000.0
2007-03-26 03:01:00,156.45,156.461,156.449,156.449,83599998.0
2007-03-26 03:02:00,156.447,156.472,156.429,156.429,103799997.0
2007-03-26 03:03:00,156.411,156.411,156.366,156.384,58299999.0
2007-03-26 03:04:00,156.383,156.402,156.377,156.38,144700000.0
2007-03-26 03:05:00,156.392,156.399,156.372,156.391,67500000.0
2007-03-26 03:06:00,156.389,156.389,156.369,156.369,39200000.0
2007-03-26 03:07:00,156.383,156.389,156.373,156.387,140599999.0
2007-03-26 03:08:00,156.393,156.407,156.389,156.399,99499997.0
2007-03-26 03:09:00,156.4,156.418,156.4,156.413,45500001.0
2007-03-26 03:10:00,156.432,156.435,156.404,156.409,31800000.0
2007-03-26 03:11:00,156.417,156.417,156.387,156.387,95100001.0
2007-03-26 03:12:00,156.39,156.4,156.39,156.392,43800000.0
2007-03-26 03:13:00,156.372,156.372,156.356,156.359,49800000.0
2007-03-26 03:14:00,156.368,156.37,156.365,156.365,73099998.0
2007-03-26 03:15:00,156.354,156.358,156.321,156.321,146800002.0
2007-03-26 03:16:00,156.309,156.309,156.286,156.298,121899998.0
2007-03-26 03:17:00,156.29,156.333,156.29,156.318,97800000.0
2007-03-26 03:18:00,156.33,156.36,156.33,156.356,59899999.0
2007-03-26 03:19:00,156.354,156.372,156.348,156.372,42800000.0
2007-03-26 03:20:00,156.378,156.378,156.356,156.357,44599999.0
2007-03-26 03:21:00,156.349,156.366,156.349,156.366,86399999.0
2007-03-26 03:22:00,156.367,156.367,156.328,156.349,154100001.0
2007-03-26 03:23:00,156.358,156.365,156.348,156.348,74300000.0
2007-03-26 03:24:00,156.342,156.352,156.333,156.346,174300007.0
2007-03-26 03:25:00,156.347,156.39,156.344,156.39,98999998.0
2007-03-26 03:26:00,156.39,156.39,156.363,156.369,62099998.0
2007-03-26 03:27:00,156.371,156.374,156.371,156.374,9600000.0
2007-03-26 03:28:00,156.382,156.4,156.382,156.391,144800000.0
2007-03-26 03:29:00,156.405,156.41,156.398,156.409,177399998.0
2007-03-26 03:30:00,156.413,156.433,156.399,156.433,37600000.0
2007-03-26 03:31:00,156.427,156.445,156.427,156.442,84000001.0
2007-03-26 03:32:00,156.465,156.475,156.465,156.475,28300000.0
2007-03-26 03:33:00,156.503,156.519,156.498,156.498,95799999.0
2007-03-26 03:34:00,156.497,156.497,156.482,156.482,78000000.0
2007-03-26 03:35:00,156.465,156.48,156.465,156.469,93600000.0
2007-03-26 03:36:00,156.462,156.472,156.462,156.472,59100000.0
2007-03-26 03:37:00,156.465,156.472,156.458,156.468,59200001.0
2007-03-26 03:38:00,156.462,156.462,156.446,156.446,52800001.0
2007-03-26 03:39:00,156.45,156.459,156.441,156.444,120500000.0
2007-03-26 03:40:00,156.44,156.449,156.44,156.44,53400001.0
2007-03-26 03:41:00,156.439,156.451,156.439,156.441,141200001.0
2007-03-26 03:42:00,156.444,156.45,156.438,156.441,73000000.0
2007-03-26 03:43:00,156.44,156.446,156.423,156.434,113999999.0
2007-03-26 03:44:00,156.43,156.443,156.425,156.443,156899999.0
2007-03-26 03:45:00,156.448,156.463,156.448,156.463,13600000.0
2007-03-26 03:46:00,156.468,156.477,156.462,156.462,86800000.0
2007-03-26 03:47:00,156.463,156.463,156.45,156.457,110100000.0
2007-03-26 03:48:00,156.457,156.46,156.457,156.46,54000000.0
2007-03-26 03:49:00,156.466,156.466,156.46,156.465,29800000.0
2007-03-26 03:50:00,156.463,156.463,156.444,156.452,50500000.0
2007-03-26 03:51:00,156.448,156.473,156.448,156.459,112800000.0
2007-03-26 03:52:00,156.458,156.466,156.457,156.466,51800000.0
2007-03-26 03:53:00,156.463,156.463,156.46,156.46,34400000.0
2007-03-26 03:54:00,156.457,156.475,156.448,156.475,103400001.0
2007-03-26 03:55:00,156.482,156.488,156.479,156.488,64200000.0
2007-03-26 03:56:00,156.49,156.5,156.488,156.495,74100002.0
2007-03-26 03:57:00,156.485,156.485,156.472,156.477,120599997.0
2007-03-26 03:58:00,156.473,156.473,156.467,156.467,81999999.0
2007-03-26 03:59:00,156.472,156.478,156.446,156.446,117500001.0
2007-03-26 04:00:00,156.452,156.452,156.439,156.448,34200000.0
2007-03-26 04:01:00,156.443,156.443,156.437,156.437,36000001.0
2007-03-26 04:02:00,156.44,156.446,156.44,156.446,72799998.0
2007-03-26 04:03:00,156.443,156.447,156.43,156.438,194699999.0
2007-03-26 04:04:00,156.429,156.434,156.429,156.434,20000000.0
2007-03-26 04:05:00,156.437,156.445,156.428,156.445,88700000.0
2007-03-26 04:06:00,156.438,156.457,156.436,156.451,100700000.0
2007-03-26 04:07:00,156.446,156.459,156.436,156.443,100000002.0
2007-03-26 04:08:00,156.451,156.459,156.451,156.454,58700001.0
2007-03-26 04:09:00,156.461,156.468,156.461,156.467,32000000.0
2007-03-26 04:10:00,156.469,156.487,156.469,156.487,48400001.0
2007-03-26 04:11:00,156.487,156.487,156.474,156.482,115000002.0
2007-03-26 04:12:00,156.498,156.5,156.493,156.496,146200000.0
2007-03-26 04:13:00,156.5,156.5,156.5,156.5,4800000.0
2007-03-26 04:14:00,156.499,156.5,156.493,156.5,75500002.0
2007-03-26 04:15:00,156.499,156.499,156.483,156.483,44200000.0
2007-03-26 04:16:00,156.49,156.49,156.49,156.49,23600000.0
2007-03-26 04:17:00,156.49,156.495,156.49,156.495,32000000.0
2007-03-26 04:18:00,156.495,156.508,156.491,156.491,78299999.0
2007-03-26 04:19:00,156.504,156.518,156.503,156.503,107499998.0
2007-03-26 04:20:00,156.512,156.524,156.512,156.524,55399998.0
2007-03-26 04:21:00,156.517,156.529,156.512,156.52,116099999.0
2007-03-26 04:22:00,156.52,156.52,156.505,156.512,68600001.0
2007-03-26 04:23:00,156.511,156.535,156.509,156.535,81899999.0
2007-03-26 04:24:00,156.547,156.547,156.522,156.542,79100000.0
2007-03-26 04:25:00,156.536,156.536,156.527,156.527,59200000.0
2007-03-26 04:26:00,156.529,156.533,156.527,156.533,90800002.0
2007-03-26 04:27:00,156.531,156.531,156.529,156.529,15200000.0
2007-03-26 04:28:00,156.523,156.523,156.508,156.51,54400000.0
2007-03-26 04:29:00,156.5,156.503,156.488,156.503,123400004.0
2007-03-26 04:30:00,156.498,156.503,156.479,156.488,120500000.0
2007-03-26 04:31:00,156.485,156.495,156.485,156.495,45099999.0
2007-03-26 04:32:00,156.495,156.5,156.495,156.5,47099999.0
2007-03-26 04:33:00,156.493,156.504,156.492,156.5,138199997.0
2007-03-26 04:34:00,156.502,156.51,156.502,156.51,27200000.0
2007-03-26 04:35:00,156.517,156.518,156.51,156.51,36800000.0
2007-03-26 04:36:00,156.509,156.509,156.486,156.505,49499999.0
2007-03-26 04:37:00,156.512,156.514,156.503,156.51,152900000.0
2007-03-26 04:38:00,156.505,156.511,156.498,156.507,35600000.0
2007-03-26 04:39:00,156.499,156.525,156.499,156.525,60400000.0
2007-03-26 04:40:00,156.522,156.522,156.502,156.515,49900000.0
2007-03-26 04:41:00,156.525,156.525,156.52,156.52,20800000.0
2007-03-26 04:42:00,156.522,156.522,156.512,156.512,68700000.0
2007-03-26 04:43:00,156.503,156.503,156.484,156.495,77500000.0
2007-03-26 04:44:00,156.496,156.505,156.492,156.505,42400000.0
2007-03-26 04:45:00,156.51,156.514,156.505,156.508,35300000.0
2007-03-26 04:46:00,156.487,156.487,156.486,156.486,20600000.0
2007-03-26 04:47:00,156.486,156.487,156.479,156.487,71299999.0
2007-03-26 04:48:00,156.478,156.478,156.478,156.478,4800000.0
2007-03-26 04:49:00,156.488,156.492,156.477,156.477,37800000.0
2007-03-26 04:50:00,156.476,156.476,156.464,156.47,88099999.0
2007-03-26 04:51:00,156.464,156.468,156.46,156.464,79099999.0
2007-03-26 04:52:00,156.473,156.473,156.457,156.472,68299999.0
2007-03-26 04:53:00,156.473,156.477,156.473,156.477,66900000.0
2007-03-26 04:54:00,156.481,156.491,156.478,156.478,105400000.0
2007-03-26 04:55:00,156.483,156.491,156.483,156.49,77399998.0
2007-03-26 04:56:00,156.488,156.51,156.488,156.507,32799999.0
2007-03-26 04:57:00,156.506,156.516,156.493,156.495,209900000.0
2007-03-26 04:58:00,156.506,156.516,156.495,156.495,58600001.0
2007-03-26 04:59:00,156.491,156.494,156.448,156.448,52900000.0
2007-03-26 05:00:00,156.428,156.441,156.403,156.441,116299999.0
2007-03-26 05:01:00,156.435,156.447,156.435,156.447,74399999.0
2007-03-26 05:02:00,156.445,156.45,156.445,156.445,206500001.0
2007-03-26 05:03:00,156.45,156.45,156.445,156.45,146499997.0
2007-03-26 05:04:00,156.448,156.465,156.448,156.454,54500000.0
2007-03-26 05:05:00,156.455,156.455,156.437,156.443,177699997.0
2007-03-26 05:06:00,156.445,156.451,156.427,156.451,190700000.0
2007-03-26 05:07:00,156.458,156.458,156.442,156.446,208500000.0
2007-03-26 05:08:00,156.445,156.45,156.442,156.445,216899998.0
2007-03-26 05:09:00,156.44,156.44,156.427,156.431,113899999.0
2007-03-26 05:10:00,156.432,156.445,156.426,156.441,254299999.0
2007-03-26 05:11:00,156.438,156.438,156.392,156.392,212899999.0
2007-03-26 05:12:00,156.401,156.413,156.401,156.411,92899999.0
2007-03-26 05:13:00,156.407,156.407,156.387,156.387,62800000.0
2007-03-26 05:14:00,156.382,156.383,156.366,156.379,230199998.0
2007-03-26 05:15:00,156.375,156.375,156.353,156.353,331400006.0
2007-03-26 05:16:00,156.35,156.375,156.35,156.375,57900001.0
2007-03-26 05:17:00,156.383,156.413,156.383,156.409,244100004.0
2007-03-26 05:18:00,156.401,156.409,156.4,156.403,141000000.0
2007-03-26 05:19:00,156.4,156.415,156.391,156.396,460199994.0
2007-03-26 05:20:00,156.39,156.391,156.376,156.383,294600003.0
2007-03-26 05:21:00,156.38,156.38,156.366,156.367,183000001.0
2007-03-26 05:22:00,156.377,156.394,156.372,156.385,186800001.0
2007-03-26 05:23:00,156.386,156.401,156.386,156.387,553400004.0
2007-03-26 05:24:00,156.378,156.378,156.359,156.359,161800000.0
2007-03-26 05:25:00,156.36,156.366,156.35,156.354,274299997.0
2007-03-26 05:26:00,156.352,156.367,156.352,156.367,192399999.0
2007-03-26 05:27:00,156.356,156.361,156.35,156.353,167000001.0
2007-03-26 05:28:00,156.337,156.337,156.326,156.337,171700001.0
2007-03-26 05:29:00,156.332,156.346,156.332,156.346,79999998.0
2007-03-26 05:30:00,156.351,156.357,156.351,156.357,36000000.0
2007-03-26 05:31:00,156.357,156.369,156.357,156.362,294499996.0
2007-03-26 05:32:00,156.36,156.366,156.343,156.352,616099994.0
2007-03-26 05:33:00,156.355,156.362,156.348,156.362,201100000.0
2007-03-26 05:34:00,156.365,156.375,156.365,156.368,371299999.0
2007-03-26 05:35:00,156.351,156.373,156.34,156.356,87099999.0
2007-03-26 05:36:00,156.37,156.376,156.364,156.365,304600000.0
2007-03-26 05:37:00,156.365,156.371,156.364,156.365,167099999.0
2007-03-26 05:38:00,156.368,156.377,156.368,156.376,25800000.0
2007-03-26 05:39:00,156.37,156.385,156.37,156.385,119200001.0
2007-03-26 05:40:00,156.387,156.387,156.365,156.365,154599998.0
2007-03-26 05:41:00,156.363,156.365,156.356,156.36,145200000.0
2007-03-26 05:42:00,156.363,156.363,156.35,156.361,73800001.0
2007-03-26 05:43:00,156.371,156.371,156.351,156.351,181000001.0
2007-03-26 05:44:00,156.348,156.365,156.348,156.365,230599994.0
2007-03-26 05:45:00,156.363,156.379,156.363,156.376,70800001.0
2007-03-26 05:46:00,156.375,156.382,156.371,156.379,126499999.0
2007-03-26 05:47:00,156.371,156.381,156.368,156.368,169600001.0
2007-03-26 05:48:00,156.373,156.386,156.373,156.375,142800001.0
2007-03-26 05:49:00,156.38,156.38,156.377,156.38,89900001.0
2007-03-26 05:50:00,156.38,156.38,156.38,156.38,79100000.0
2007-03-26 05:51:00,156.382,156.382,156.363,156.365,186799998.0
2007-03-26 05:52:00,156.364,156.396,156.364,156.396,100099999.0
2007-03-26 05:53:00,156.405,156.405,156.395,156.4,60299999.0
2007-03-26 05:54:00,156.405,156.41,156.394,156.402,150500000.0
2007-03-26 05:55:00,156.407,156.415,156.4,156.413,164900001.0
2007-03-26 05:56:00,156.412,156.428,156.412,156.428,125599998.0
2007-03-26 05:57:00,156.425,156.426,156.405,156.41,433400000.0
2007-03-26 05:58:00,156.407,156.421,156.407,156.407,357599996.0
2007-03-26 05:59:00,156.401,156.404,156.392,156.392,169099999.0
2007-03-26 06:00:00,156.391,156.416,156.389,156.415,66100000.0
2007-03-26 06:01:00,156.423,156.423,156.412,156.418,75299999.0
2007-03-26 06:02:00,156.418,156.431,156.418,156.431,69400001.0
2007-03-26 06:03:00,156.433,156.433,156.427,156.427,25600000.0
2007-03-26 06:04:00,156.424,156.449,156.424,156.449,70899999.0
2007-03-26 06:05:00,156.453,156.465,156.453,156.46,92099999.0
2007-03-26 06:06:00,156.468,156.484,156.465,156.484,136599998.0
2007-03-26 06:07:00,156.51,156.514,156.489,156.501,75599999.0
2007-03-26 06:08:00,156.517,156.523,156.496,156.51,85999998.0
2007-03-26 06:09:00,156.52,156.524,156.506,156.524,100500000.0
2007-03-26 06:10:00,156.529,156.538,156.52,156.52,57600000.0
2007-03-26 06:11:00,156.53,156.537,156.514,156.535,180299998.0
2007-03-26 06:12:00,156.543,156.543,156.528,156.53,447300005.0
2007-03-26 06:13:00,156.521,156.523,156.5,156.508,515800003.0
2007-03-26 06:14:00,156.505,156.511,156.498,156.5,395199989.0
2007-03-26 06:15:00,156.499,156.511,156.496,156.499,529900002.0
2007-03-26 06:16:00,156.504,156.519,156.503,156.518,310799995.0
2007-03-26 06:17:00,156.523,156.523,156.511,156.523,358300007.0
2007-03-26 06:18:00,156.51,156.51,156.495,156.509,108500000.0
2007-03-26 06:19:00,156.506,156.515,156.486,156.486,299500003.0
2007-03-26 06:20:00,156.484,156.521,156.484,156.518,283799998.0
2007-03-26 06:21:00,156.515,156.515,156.497,156.501,116699998.0
2007-03-26 06:22:00,156.497,156.512,156.496,156.5,86400000.0
2007-03-26 06:23:00,156.485,156.491,156.482,156.482,288700000.0
2007-03-26 06:24:00,156.481,156.497,156.481,156.497,181799999.0
2007-03-26 06:25:00,156.495,156.496,156.484,156.49,222600000.0
2007-03-26 06:26:00,156.493,156.5,156.493,156.499,120800000.0
2007-03-26 06:27:00,156.5,156.506,156.485,156.485,668699999.0
2007-03-26 06:28:00,156.479,156.483,156.458,156.458,67700000.0
2007-03-26 06:29:00,156.459,156.472,156.459,156.461,287000001.0
2007-03-26 06:30:00,156.468,156.49,156.467,156.487,201799999.0
2007-03-26 06:31:00,156.489,156.498,156.487,156.487,99500000.0
2007-03-26 06:32:00,156.487,156.494,156.482,156.483,208899999.0
2007-03-26 06:33:00,156.474,156.485,156.467,156.485,374400001.0
2007-03-26 06:34:00,156.482,156.493,156.477,156.486,572199995.0
2007-03-26 06:35:00,156.485,156.501,156.46,156.46,524199999.0
2007-03-26 06:36:00,156.463,156.481,156.461,156.468,667099999.0
2007-03-26 06:37:00,156.463,156.485,156.457,156.465,921399998.0
2007-03-26 06:38:00,156.473,156.506,156.473,156.478,570899999.0
2007-03-26 06:39:00,156.477,156.495,156.471,156.482,1111800001.0
2007-03-26 06:40:00,156.475,156.492,156.473,156.475,505100004.0
2007-03-26 06:41:00,156.478,156.486,156.473,156.48,391800005.0
2007-03-26 06:42:00,156.477,156.482,156.469,156.478,732599997.0
2007-03-26 06:43:00,156.49,156.498,156.473,156.485,442699998.0
2007-03-26 06:44:00,156.485,156.509,156.485,156.508,778700003.0
2007-03-26 06:45:00,156.509,156.511,156.494,156.495,855600001.0
2007-03-26 06:46:00,156.509,156.517,156.496,156.496,568100001.0
2007-03-26 06:47:00,156.494,156.515,156.494,156.515,609300004.0
2007-03-26 06:48:00,156.52,156.52,156.502,156.506,285099999.0
2007-03-26 06:49:00,156.51,156.514,156.501,156.51,359600000.0
2007-03-26 06:50:00,156.511,156.524,156.51,156.51,174199997.0
2007-03-26 06:51:00,156.507,156.519,156.504,156.517,318599999.0
2007-03-26 06:52:00,156.52,156.525,156.512,156.52,637900001.0
2007-03-26 06:53:00,156.517,156.525,156.512,156.52,554899998.0
2007-03-26 06:54:00,156.522,156.522,156.492,156.495,461999997.0
2007-03-26 06:55:00,156.496,156.496,156.486,156.494,600299999.0
2007-03-26 06:56:00,156.496,156.518,156.493,156.497,872400006.0
2007-03-26 06:57:00,156.487,156.503,156.487,156.492,558800003.0
2007-03-26 06:58:00,156.483,156.49,156.453,156.479,939599989.0
2007-03-26 06:59:00,156.47,156.488,156.463,156.471,1178500004.0
2007-03-26 07:00:00,156.478,156.498,156.47,156.473,1446099998.0
2007-03-26 07:01:00,156.468,156.482,156.458,156.461,1288099998.0
2007-03-26 07:02:00,156.454,156.48,156.441,156.461,780000000.0
2007-03-26 07:03:00,156.465,156.485,156.459,156.473,963399995.0
2007-03-26 07:04:00,156.478,156.488,156.458,156.475,959000002.0
2007-03-26 07:05:00,156.497,156.497,156.477,156.48,214399997.0
2007-03-26 07:06:00,156.48,156.48,156.436,156.45,943400000.0
2007-03-26 07:07:00,156.446,156.446,156.432,156.432,232899998.0
2007-03-26 07:08:00,156.428,156.438,156.42,156.42,553200010.0
2007-03-26 07:09:00,156.417,156.446,156.417,156.444,1050199997.0
2007-03-26 07:10:00,156.455,156.459,156.443,156.443,371999997.0
2007-03-26 07:11:00,156.429,156.452,156.429,156.441,628999999.0
2007-03-26 07:12:00,156.442,156.452,156.429,156.441,779099994.0
2007-03-26 07:13:00,156.447,156.447,156.43,156.433,844300001.0
2007-03-26 07:14:00,156.423,156.442,156.421,156.442,602500000.0
2007-03-26 07:15:00,156.437,156.439,156.423,156.436,889999999.0
2007-03-26 07:16:00,156.438,156.45,156.434,156.445,417099996.0
2007-03-26 07:17:00,156.447,156.455,156.433,156.435,338300000.0
2007-03-26 07:18:00,156.433,156.457,156.433,156.443,302000001.0
2007-03-26 07:19:00,156.453,156.46,156.449,156.451,952100002.0
2007-03-26 07:20:00,156.457,156.466,156.452,156.456,817699994.0
2007-03-26 07:21:00,156.455,156.472,156.452,156.472,848799999.0
2007-03-26 07:22:00,156.47,156.475,156.453,156.453,377899998.0
2007-03-26 07:23:00,156.452,156.462,156.448,156.451,541299997.0
2007-03-26 07:24:00,156.451,156.465,156.441,156.465,346099999.0
2007-03-26 07:25:00,156.473,156.491,156.469,156.472,375599998.0
2007-03-26 07:26:00,156.467,156.477,156.464,156.476,460100005.0
2007-03-26 07:27:00,156.474,156.474,156.451,156.461,1226399998.0
2007-03-26 07:28:00,156.463,156.478,156.458,156.467,1175700002.0
2007-03-26 07:29:00,156.465,156.469,156.45,156.453,1790499998.0
2007-03-26 07:30:00,156.448,156.454,156.432,156.44,1041000000.0
2007-03-26 07:31:00,156.43,156.443,156.43,156.439,964999999.0
2007-03-26 07:32:00,156.447,156.447,156.435,156.44,857199996.0
2007-03-26 07:33:00,156.443,156.453,156.439,156.442,566199997.0
2007-03-26 07:34:00,156.443,156.458,156.441,156.457,351000002.0
2007-03-26 07:35:00,156.472,156.497,156.471,156.497,279500003.0
2007-03-26 07:36:00,156.485,156.496,156.48,156.483,538400001.0
2007-03-26 07:37:00,156.477,156.481,156.459,156.463,406399999.0
2007-03-26 07:38:00,156.463,156.469,156.462,156.464,489899999.0
2007-03-26 07:39:00,156.46,156.473,156.449,156.462,218000000.0
2007-03-26 07:40:00,156.462,156.467,156.453,156.454,463500000.0
2007-03-26 07:41:00,156.463,156.496,156.454,156.496,302899995.0
2007-03-26 07:42:00,156.504,156.509,156.494,156.495,178800000.0
2007-03-26 07:43:00,156.493,156.502,156.477,156.49,458199999.0
2007-03-26 07:44:00,156.493,156.506,156.486,156.496,667199996.0
2007-03-26 07:45:00,156.49,156.506,156.49,156.499,587700006.0
2007-03-26 07:46:00,156.507,156.517,156.495,156.517,329999997.0
2007-03-26 07:47:00,156.517,156.522,156.506,156.51,953400003.0
2007-03-26 07:48:00,156.505,156.505,156.446,156.46,803900002.0
2007-03-26 07:49:00,156.456,156.528,156.447,156.526,259300004.0
2007-03-26 07:50:00,156.535,156.539,156.522,156.537,416999998.0
2007-03-26 07:51:00,156.547,156.58,156.547,156.575,549000004.0
2007-03-26 07:52:00,156.569,156.571,156.539,156.539,282800000.0
2007-03-26 07:53:00,156.544,156.568,156.544,156.568,690599995.0
2007-03-26 07:54:00,156.57,156.579,156.552,156.552,734400005.0
2007-03-26 07:55:00,156.555,156.606,156.544,156.585,296999999.0
2007-03-26 07:56:00,156.583,156.583,156.518,156.524,254100000.0
2007-03-26 07:57:00,156.525,156.525,156.495,156.495,264500000.0
2007-03-26 07:58:00,156.488,156.498,156.478,156.482,422800000.0
2007-03-26 07:59:00,156.477,156.48,156.446,156.48,161299999.0
2007-03-26 08:00:00,156.48,156.507,156.48,156.507,679200000.0
2007-03-26 08:01:00,156.511,156.529,156.508,156.516,633700002.0
2007-03-26 08:02:00,156.532,156.59,156.532,156.588,682799995.0
2007-03-26 08:03:00,156.596,156.603,156.57,156.585,386799999.0
2007-03-26 08:04:00,156.578,156.589,156.564,156.576,213800002.0
2007-03-26 08:05:00,156.573,156.573,156.554,156.558,317500002.0
2007-03-26 08:06:00,156.57,156.576,156.562,156.568,358999998.0
2007-03-26 08:07:00,156.561,156.586,156.561,156.578,514499998.0
2007-03-26 08:08:00,156.578,156.605,156.578,156.605,242200002.0
2007-03-26 08:09:00,156.613,156.627,156.612,156.627,334700000.0
2007-03-26 08:10:00,156.634,156.651,156.632,156.642,307500000.0
2007-03-26 08:11:00,156.639,156.667,156.639,156.662,815499997.0
2007-03-26 08:12:00,156.662,156.675,156.662,156.671,173899999.0
2007-03-26 08:13:00,156.677,156.735,156.667,156.735,356399999.0
2007-03-26 08:14:00,156.761,156.773,156.729,156.729,126900000.0
2007-03-26 08:15:00,156.724,156.738,156.721,156.721,415599999.0
2007-03-26 08:16:00,156.718,156.718,156.684,156.703,109499998.0
2007-03-26 08:17:00,156.7,156.715,156.698,156.708,339800001.0
2007-03-26 08:18:00,156.707,156.727,156.707,156.715,978500001.0
2007-03-26 08:19:00,156.715,156.715,156.696,156.698,560399996.0
2007-03-26 08:20:00,156.693,156.707,156.684,156.7,586599999.0
2007-03-26 08:21:00,156.699,156.719,156.697,156.7,494699999.0
2007-03-26 08:22:00,156.69,156.69,156.67,156.67,25600000.0
2007-03-26 08:23:00,156.678,156.707,156.675,156.707,443799997.0
2007-03-26 08:24:00,156.709,156.72,156.698,156.707,563699999.0
2007-03-26 08:25:00,156.707,156.709,156.691,156.698,874800004.0
2007-03-26 08:26:00,156.698,156.698,156.672,156.672,617299997.0
2007-03-26 08:27:00,156.661,156.661,156.616,156.616,700700003.0
2007-03-26 08:28:00,156.618,156.64,156.615,156.64,732900000.0
2007-03-26 08:29:00,156.65,156.661,156.644,156.644,712800005.0
2007-03-26 08:30:00,156.644,156.644,156.631,156.637,403699992.0
2007-03-26 08:31:00,156.637,156.65,156.633,156.641,546500000.0
2007-03-26 08:32:00,156.643,156.657,156.631,156.638,716900000.0
2007-03-26 08:33:00,156.64,156.658,156.619,156.622,1126599992.0
2007-03-26 08:34:00,156.615,156.616,156.581,156.581,699000002.0
2007-03-26 08:35:00,156.582,156.597,156.58,156.586,655799994.0
2007-03-26 08:36:00,156.582,156.586,156.559,156.575,1092299992.0
2007-03-26 08:37:00,156.565,156.57,156.564,156.57,118600001.0
2007-03-26 08:38:00,156.571,156.591,156.571,156.591,430400003.0
2007-03-26 08:39:00,156.582,156.599,156.578,156.595,249099999.0
2007-03-26 08:40:00,156.594,156.603,156.579,156.59,585299998.0
2007-03-26 08:41:00,156.588,156.599,156.582,156.585,338499996.0
2007-03-26 08:42:00,156.584,156.604,156.584,156.598,530999994.0
2007-03-26 08:43:00,156.597,156.61,156.585,156.61,349699998.0
2007-03-26 08:44:00,156.622,156.655,156.622,156.644,1142900003.0
2007-03-26 08:45:00,156.652,156.665,156.642,156.665,319000005.0
2007-03-26 08:46:00,156.677,156.705,156.677,156.698,153400002.0
2007-03-26 08:47:00,156.695,156.695,156.674,156.68,373499999.0
2007-03-26 08:48:00,156.675,156.686,156.669,156.672,312999998.0
2007-03-26 08:49:00,156.68,156.684,156.673,156.677,150400000.0
2007-03-26 08:50:00,156.676,156.676,156.653,156.672,653399996.0
2007-03-26 08:51:00,156.684,156.75,156.684,156.74,1005300007.0
2007-03-26 08:52:00,156.733,156.733,156.686,156.707,870499997.0
2007-03-26 08:53:00,156.708,156.733,156.708,156.724,835800000.0
2007-03-26 08:54:00,156.72,156.742,156.717,156.742,557999997.0
2007-03-26 08:55:00,156.743,156.755,156.736,156.743,391800003.0
2007-03-26 08:56:00,156.741,156.758,156.74,156.743,668699996.0
2007-03-26 08:57:00,156.755,156.765,156.739,156.755,274500000.0
2007-03-26 08:58:00,156.76,156.762,156.745,156.745,270600003.0
2007-03-26 08:59:00,156.743,156.743,156.72,156.734,360400001.0
2007-03-26 09:00:00,156.725,156.725,156.698,156.718,664799999.0
2007-03-26 09:01:00,156.715,156.727,156.702,156.724,683600002.0
2007-03-26 09:02:00,156.717,156.732,156.714,156.728,417199997.0
2007-03-26 09:03:00,156.722,156.727,156.702,156.708,484500003.0
2007-03-26 09:04:00,156.71,156.71,156.66,156.66,1204199998.0
2007-03-26 09:05:00,156.655,156.677,156.649,156.656,898200004.0
2007-03-26 09:06:00,156.648,156.661,156.643,156.654,1063099988.0
2007-03-26 09:07:00,156.638,156.638,156.607,156.618,753400000.0
2007-03-26 09:08:00,156.615,156.651,156.613,156.651,429900002.0
2007-03-26 09:09:00,156.662,156.677,156.658,156.677,869100005.0
2007-03-26 09:10:00,156.676,156.676,156.657,156.657,628500002.0
2007-03-26 09:11:00,156.663,156.672,156.647,156.652,555999996.0
2007-03-26 09:12:00,156.654,156.654,156.636,156.643,211999998.0
2007-03-26 09:13:00,156.653,156.683,156.638,156.683,644300003.0
2007-03-26 09:14:00,156.69,156.725,156.679,156.715,360800001.0
2007-03-26 09:15:00,156.721,156.721,156.679,156.685,416200000.0
2007-03-26 09:16:00,156.68,156.685,156.655,156.66,228799998.0
2007-03-26 09:17:00,156.657,156.663,156.638,156.647,819100003.0
2007-03-26 09:18:00,156.649,156.67,156.649,156.654,340000002.0
2007-03-26 09:19:00,156.653,156.708,156.653,156.7,1028500001.0
2007-03-26 09:20:00,156.712,156.725,156.703,156.723,345799999.0
2007-03-26 09:21:00,156.725,156.732,156.717,156.72,346700003.0
2007-03-26 09:22:00,156.717,156.725,156.706,156.715,693599997.0
2007-03-26 09:23:00,156.711,156.711,156.678,156.69,685900007.0
2007-03-26 09:24:00,156.687,156.708,156.687,156.697,1303599994.0
2007-03-26 09:25:00,156.683,156.685,156.65,156.66,1011299997.0
2007-03-26 09:26:00,156.657,156.674,156.653,156.667,1626999995.0
2007-03-26 09:27:00,156.667,156.682,156.658,156.671,1423899998.0
2007-03-26 09:28:00,156.677,156.685,156.667,156.672,799800008.0
2007-03-26 09:29:00,156.666,156.676,156.654,156.675,543499998.0
2007-03-26 09:30:00,156.685,156.693,156.65,156.654,884300002.0
2007-03-26 09:31:00,156.652,156.672,156.649,156.664,854100004.0
2007-03-26 09:32:00,156.657,156.685,156.654,156.654,474000001.0
2007-03-26 09:33:00,156.657,156.668,156.641,156.652,881000002.0
2007-03-26 09:34:00,156.648,156.65,156.633,156.65,1359799996.0
2007-03-26 09:35:00,156.647,156.675,156.638,156.675,1092199997.0
2007-03-26 09:36:00,156.692,156.732,156.692,156.719,1557600001.0
2007-03-26 09:37:00,156.724,156.73,156.712,156.714,905399995.0
2007-03-26 09:38:00,156.7,156.718,156.685,156.708,1316200003.0
2007-03-26 09:39:00,156.717,156.742,156.71,156.727,1574000001.0
2007-03-26 09:40:00,156.723,156.74,156.704,156.72,716699996.0
2007-03-26 09:41:00,156.701,156.709,156.683,156.696,522400005.0
2007-03-26 09:42:00,156.695,156.705,156.686,156.705,644200001.0
2007-03-26 09:43:00,156.708,156.738,156.703,156.726,1423799997.0
2007-03-26 09:44:00,156.73,156.74,156.725,156.728,1716400000.0
2007-03-26 09:45:00,156.736,156.77,156.73,156.77,1414100005.0
2007-03-26 09:46:00,156.772,156.772,156.752,156.765,1304500004.0
2007-03-26 09:47:00,156.766,156.766,156.729,156.742,756199999.0
2007-03-26 09:48:00,156.739,156.749,156.729,156.729,686399996.0
2007-03-26 09:49:00,156.72,156.733,156.719,156.733,1107999997.0
2007-03-26 09:50:00,156.727,156.74,156.726,156.735,1385399994.0
2007-03-26 09:51:00,156.743,156.752,156.732,156.732,1586899990.0
2007-03-26 09:52:00,156.733,156.745,156.729,156.729,1863199992.0
2007-03-26 09:53:00,156.732,156.76,156.732,156.753,1042599999.0
2007-03-26 09:54:00,156.756,156.768,156.748,156.768,1538699994.0
2007-03-26 09:55:00,156.766,156.768,156.752,156.752,1546600000.0
2007-03-26 09:56:00,156.752,156.769,156.749,156.76,2031500001.0
2007-03-26 09:57:00,156.75,156.75,156.74,156.74,1261399999.0
2007-03-26 09:58:00,156.737,156.751,156.731,156.738,1261399999.0
2007-03-26 09:59:00,156.733,156.739,156.729,156.733,63200000.0
2007-03-26 10:00:00,156.731,156.742,156.724,156.724,99099998.0
2007-03-26 10:01:00,156.726,156.728,156.719,156.719,75899998.0
2007-03-26 10:02:00,156.72,156.725,156.716,156.725,55999999.0
2007-03-26 10:03:00,156.724,156.754,156.724,156.754,136200000.0
2007-03-26 10:04:00,156.755,156.755,156.739,156.743,26200001.0
2007-03-26 10:05:00,156.751,156.769,156.749,156.758,133999999.0
2007-03-26 10:06:00,156.762,156.763,156.732,156.732,76800002.0
2007-03-26 10:07:00,156.728,156.73,156.7,156.708,60000000.0
2007-03-26 10:08:00,156.713,156.733,156.708,156.722,120299998.0
2007-03-26 10:09:00,156.713,156.713,156.697,156.702,57100000.0
2007-03-26 10:10:00,156.694,156.694,156.679,156.679,55200001.0
2007-03-26 10:11:00,156.695,156.709,156.686,156.709,112700001.0
2007-03-26 10:12:00,156.689,156.693,156.689,156.693,13600000.0
2007-03-26 10:13:00,156.685,156.687,156.681,156.684,44399999.0
2007-03-26 10:14:00,156.681,156.681,156.657,156.675,32600000.0
2007-03-26 10:15:00,156.68,156.68,156.659,156.673,120899998.0
2007-03-26 10:16:00,156.672,156.693,156.668,156.693,107099998.0
2007-03-26 10:17:00,156.688,156.692,156.688,156.69,12800000.0
2007-03-26 10:18:00,156.689,156.695,156.685,156.695,172299999.0
2007-03-26 10:19:00,156.7,156.705,156.698,156.702,36800000.0
2007-03-26 10:20:00,156.706,156.706,156.69,156.69,99799999.0
2007-03-26 10:21:00,156.702,156.708,156.699,156.708,52499999.0
2007-03-26 10:22:00,156.686,156.686,156.679,156.679,46800000.0
2007-03-26 10:23:00,156.678,156.701,156.678,156.701,42799999.0
2007-03-26 10:24:00,156.696,156.724,156.696,156.718,95199999.0
2007-03-26 10:25:00,156.712,156.718,156.693,156.694,73400000.0
2007-03-26 10:26:00,156.691,156.699,156.685,156.688,36300000.0
2007-03-26 10:27:00,156.695,156.695,156.692,156.692,22400000.0
2007-03-26 10:28:00,156.702,156.713,156.702,156.708,77600000.0
2007-03-26 10:29:00,156.705,156.733,156.705,156.733,67700002.0
2007-03-26 10:30:00,156.732,156.734,156.718,156.72,69499999.0
2007-03-26 10:31:00,156.726,156.754,156.726,156.74,63199999.0
2007-03-26 10:32:00,156.746,156.754,156.737,156.745,60800000.0
2007-03-26 10:33:00,156.75,156.75,156.75,156.75,8800000.0
2007-03-26 10:34:00,156.753,156.753,156.742,156.742,39899999.0
2007-03-26 10:35:00,156.757,156.783,156.757,156.783,38400000.0
2007-03-26 10:36:00,156.787,156.789,156.781,156.787,87099999.0
2007-03-26 10:37:00,156.793,156.827,156.784,156.825,47900000.0
2007-03-26 10:38:00,156.828,156.828,156.802,156.803,117099998.0
2007-03-26 10:39:00,156.795,156.798,156.795,156.798,9600000.0
2007-03-26 10:40:00,156.801,156.801,156.788,156.792,126200000.0
2007-03-26 10:41:00,156.791,156.818,156.788,156.818,117900000.0
2007-03-26 10:42:00,156.819,156.819,156.795,156.795,71299999.0
2007-03-26 10:43:00,156.78,156.78,156.751,156.759,73999999.0
2007-03-26 10:44:00,156.753,156.753,156.733,156.738,96200001.0
2007-03-26 10:45:00,156.738,156.738,156.717,156.72,56500001.0
2007-03-26 10:46:00,156.72,156.721,156.7,156.7,105999999.0
2007-03-26 10:47:00,156.707,156.707,156.692,156.692,15800000.0
2007-03-26 10:48:00,156.686,156.699,156.684,156.694,143500002.0
2007-03-26 10:49:00,156.681,156.698,156.68,156.69,93100000.0
2007-03-26 10:50:00,156.696,156.696,156.685,156.692,88600000.0
2007-03-26 10:51:00,156.695,156.716,156.695,156.716,113000000.0
2007-03-26 10:52:00,156.715,156.715,156.692,156.7,96300001.0
2007-03-26 10:53:00,156.714,156.738,156.714,156.738,20200000.0
2007-03-26 10:54:00,156.729,156.74,156.722,156.735,65500000.0
2007-03-26 10:55:00,156.733,156.744,156.724,156.725,109700000.0
2007-03-26 10:56:00,156.72,156.72,156.692,156.699,98999999.0
2007-03-26 10:57:00,156.708,156.727,156.702,156.727,97400002.0
2007-03-26 10:58:00,156.735,156.736,156.725,156.736,87200001.0
2007-03-26 10:59:00,156.739,156.747,156.728,156.74,111000002.0
2007-03-26 11:00:00,156.748,156.773,156.748,156.769,51000000.0
2007-03-26 11:01:00,156.772,156.772,156.757,156.769,146599997.0
2007-03-26 11:02:00,156.763,156.777,156.762,156.772,106000000.0
2007-03-26 11:03:00,156.777,156.795,156.777,156.792,88700001.0
2007-03-26 11:04:00,156.779,156.779,156.755,156.757,63100000.0
2007-03-26 11:05:00,156.766,156.801,156.766,156.797,91599998.0
2007-03-26 11:06:00,156.799,156.809,156.786,156.786,101800000.0
2007-03-26 11:07:00,156.778,156.801,156.778,156.8,128000000.0
2007-03-26 11:08:00,156.802,156.808,156.794,156.807,62900000.0
2007-03-26 11:09:00,156.811,156.814,156.803,156.813,86300001.0
2007-03-26 11:10:00,156.805,156.821,156.796,156.814,98500000.0
2007-03-26 11:11:00,156.807,156.856,156.803,156.856,85699999.0
2007-03-26 11:12:00,156.881,156.901,156.869,156.901,88599999.0
2007-03-26 11:13:00,156.906,156.913,156.893,156.893,172900000.0
2007-03-26 11:14:00,156.893,156.895,156.87,156.872,56700000.0
2007-03-26 11:15:00,156.866,156.879,156.856,156.872,99300000.0
2007-03-26 11:16:00,156.863,156.863,156.84,156.853,36800000.0
2007-03-26 11:17:00,156.835,156.86,156.835,156.86,114100000.0
2007-03-26 11:18:00,156.844,156.848,156.825,156.848,140899996.0
2007-03-26 11:19:00,156.845,156.845,156.834,156.839,47300000.0
2007-03-26 11:20:00,156.843,156.843,156.836,156.841,69800000.0
2007-03-26 11:21:00,156.846,156.855,156.846,156.852,79300000.0
2007-03-26 11:22:00,156.848,156.873,156.846,156.872,96000001.0
2007-03-26 11:23:00,156.879,156.896,156.869,156.895,102700001.0
2007-03-26 11:24:00,156.885,156.885,156.864,156.867,28600000.0
2007-03-26 11:25:00,156.867,156.878,156.854,156.865,177999998.0
2007-03-26 11:26:00,156.851,156.851,156.824,156.836,76700001.0
2007-03-26 11:27:00,156.831,156.841,156.823,156.841,67999999.0
2007-03-26 11:28:00,156.845,156.856,156.835,156.835,144800001.0
2007-03-26 11:29:00,156.843,156.843,156.83,156.84,97199999.0
2007-03-26 11:30:00,156.836,156.841,156.825,156.834,91500000.0
2007-03-26 11:31:00,156.837,156.911,156.837,156.911,114499999.0
2007-03-26 11:32:00,156.922,156.922,156.904,156.904,95900000.0
2007-03-26 11:33:00,156.907,156.918,156.882,156.882,83499999.0
2007-03-26 11:34:00,156.878,156.885,156.878,156.882,30100000.0
2007-03-26 11:35:00,156.859,156.859,156.832,156.847,44200000.0
2007-03-26 11:36:00,156.843,156.843,156.828,156.839,38500000.0
2007-03-26 11:37:00,156.83,156.834,156.824,156.825,100400002.0
2007-03-26 11:38:00,156.838,156.838,156.825,156.834,111299999.0
2007-03-26 11:39:00,156.823,156.823,156.808,156.812,14500000.0
2007-03-26 11:40:00,156.793,156.815,156.78,156.815,119099999.0
2007-03-26 11:41:00,156.828,156.83,156.809,156.83,40200000.0
2007-03-26 11:42:00,156.811,156.836,156.809,156.818,155800001.0
2007-03-26 11:43:00,156.8,156.823,156.8,156.823,78899998.0
2007-03-26 11:44:00,156.822,156.828,156.809,156.815,51199998.0
2007-03-26 11:45:00,156.809,156.809,156.781,156.8,54500002.0
2007-03-26 11:46:00,156.806,156.814,156.806,156.814,32800000.0
2007-03-26 11:47:00,156.813,156.822,156.811,156.811,73699999.0
2007-03-26 11:48:00,156.823,156.832,156.819,156.819,72500001.0
2007-03-26 11:49:00,156.832,156.835,156.82,156.835,59200000.0
2007-03-26 11:50:00,156.832,156.832,156.816,156.824,126599998.0
2007-03-26 11:51:00,156.83,156.838,156.821,156.83,156200003.0
2007-03-26 11:52:00,156.821,156.821,156.807,156.813,28800000.0
2007-03-26 11:53:00,156.8,156.8,156.795,156.8,94600000.0
2007-03-26 11:54:00,156.815,156.827,156.807,156.827,120499998.0
2007-03-26 11:55:00,156.825,156.825,156.808,156.817,64599999.0
2007-03-26 11:56:00,156.826,156.83,156.815,156.83,48900000.0
2007-03-26 11:57:00,156.815,156.837,156.815,156.835,59200000.0
2007-03-26 11:58:00,156.827,156.829,156.818,156.818,59900000.0
2007-03-26 11:59:00,156.812,156.825,156.812,156.825,62300000.0
2007-03-26 12:00:00,156.829,156.834,156.829,156.834,14400000.0
2007-03-26 12:01:00,156.842,156.842,156.823,156.823,53899999.0
2007-03-26 12:02:00,156.829,156.856,156.829,156.854,150399999.0
2007-03-26 12:03:00,156.847,156.86,156.847,156.86,23000000.0
2007-03-26 12:04:00,156.857,156.863,156.851,156.863,84300001.0
2007-03-26 12:05:00,156.875,156.89,156.872,156.872,71199999.0
2007-03-26 12:06:00,156.871,156.891,156.871,156.891,15900000.0
2007-03-26 12:07:00,156.88,156.886,156.876,156.885,31900000.0
2007-03-26 12:08:00,156.882,156.885,156.871,156.871,21800000.0
2007-03-26 12:09:00,156.865,156.872,156.862,156.862,35100000.0
2007-03-26 12:10:00,156.856,156.874,156.856,156.874,29599999.0
2007-03-26 12:11:00,156.875,156.879,156.875,156.879,91500002.0
2007-03-26 12:12:00,156.88,156.887,156.86,156.87,65300000.0
2007-03-26 12:13:00,156.863,156.871,156.852,156.852,80700001.0
2007-03-26 12:14:00,156.867,156.87,156.867,156.867,51100000.0
2007-03-26 12:15:00,156.866,156.873,156.862,156.873,86700000.0
2007-03-26 12:16:00,156.882,156.882,156.861,156.861,45500000.0
2007-03-26 12:17:00,156.867,156.87,156.866,156.867,61500000.0
2007-03-26 12:18:00,156.861,156.862,156.861,156.862,41499999.0
2007-03-26 12:19:00,156.858,156.858,156.846,156.851,60400000.0
2007-03-26 12:20:00,156.857,156.857,156.846,156.846,21600000.0
2007-03-26 12:21:00,156.844,156.849,156.844,156.845,63800002.0
2007-03-26 12:22:00,156.848,156.857,156.84,156.857,44000000.0
2007-03-26 12:23:00,156.847,156.868,156.844,156.866,189700001.0
2007-03-26 12:24:00,156.857,156.87,156.857,156.866,87900000.0
2007-03-26 12:25:00,156.865,156.865,156.832,156.832,147299998.0
2007-03-26 12:26:00,156.83,156.838,156.829,156.837,62400000.0
2007-03-26 12:27:00,156.822,156.838,156.82,156.827,81500001.0
2007-03-26 12:28:00,156.828,156.828,156.823,156.823,33800000.0
2007-03-26 12:29:00,156.83,156.835,156.823,156.835,43200000.0
2007-03-26 12:30:00,156.842,156.856,156.839,156.855,137299997.0
2007-03-26 12:31:00,156.86,156.869,156.858,156.866,135399999.0
2007-03-26 12:32:00,156.859,156.875,156.859,156.875,66600000.0
2007-03-26 12:33:00,156.872,156.897,156.872,156.888,93400001.0
2007-03-26 12:34:00,156.868,156.868,156.841,156.857,72999998.0
2007-03-26 12:35:00,156.853,156.853,156.844,156.851,40300000.0
2007-03-26 12:36:00,156.852,156.863,156.847,156.848,118699998.0
2007-03-26 12:37:00,156.857,156.857,156.845,156.845,49500001.0
2007-03-26 12:38:00,156.846,156.857,156.846,156.849,114800001.0
2007-03-26 12:39:00,156.858,156.861,156.849,156.851,228300002.0
2007-03-26 12:40:00,156.858,156.861,156.851,156.851,48900000.0
2007-03-26 12:41:00,156.847,156.847,156.838,156.838,9100000.0
2007-03-26 12:42:00,156.835,156.843,156.835,156.84,124800000.0
2007-03-26 12:43:00,156.838,156.847,156.838,156.843,156000000.0
2007-03-26 12:44:00,156.822,156.822,156.77,156.77,57900000.0
2007-03-26 12:45:00,156.802,156.803,156.766,156.795,160599998.0
2007-03-26 12:46:00,156.793,156.808,156.793,156.8,93699998.0
2007-03-26 12:47:00,156.802,156.803,156.79,156.79,180800001.0
2007-03-26 12:48:00,156.79,156.796,156.783,156.784,83900001.0
2007-03-26 12:49:00,156.786,156.786,156.768,156.768,37599999.0
2007-03-26 12:50:00,156.775,156.786,156.772,156.772,66400000.0
2007-03-26 12:51:00,156.775,156.778,156.774,156.778,36200000.0
2007-03-26 12:52:00,156.773,156.785,156.771,156.785,79800000.0
2007-03-26 12:53:00,156.778,156.778,156.757,156.757,44700000.0
2007-03-26 12:54:00,156.762,156.778,156.762,156.766,61500001.0
2007-03-26 12:55:00,156.767,156.778,156.767,156.778,88600001.0
2007-03-26 12:56:00,156.79,156.811,156.79,156.798,65700000.0
2007-03-26 12:57:00,156.794,156.794,156.781,156.784,95100000.0
2007-03-26 12:58:00,156.786,156.789,156.786,156.789,1900000.0
2007-03-26 12:59:00,156.786,156.799,156.784,156.795,110699998.0
2007-03-26 13:00:00,156.798,156.845,156.798,156.84,38399999.0
2007-03-26 13:01:00,156.83,156.843,156.824,156.824,95300001.0
2007-03-26 13:02:00,156.825,156.839,156.825,156.836,46700000.0
2007-03-26 13:03:00,156.831,156.833,156.821,156.832,110600000.0
2007-03-26 13:04:00,156.824,156.837,156.816,156.832,63000000.0
2007-03-26 13:05:00,156.831,156.834,156.831,156.834,11400000.0
2007-03-26 13:06:00,156.834,156.861,156.834,156.848,71899999.0
2007-03-26 13:07:00,156.857,156.857,156.848,156.848,37600000.0
2007-03-26 13:08:00,156.853,156.871,156.842,156.871,65700001.0
2007-03-26 13:09:00,156.887,156.889,156.857,156.857,64600000.0
2007-03-26 13:10:00,156.847,156.847,156.832,156.832,78799996.0
2007-03-26 13:11:00,156.829,156.835,156.814,156.835,100500000.0
2007-03-26 13:12:00,156.838,156.863,156.838,156.848,52400000.0
2007-03-26 13:13:00,156.858,156.898,156.858,156.898,91100000.0
2007-03-26 13:14:00,156.896,156.898,156.888,156.892,97200000.0
2007-03-26 13:15:00,156.9,156.915,156.9,156.915,33000000.0
2007-03-26 13:16:00,156.895,156.922,156.891,156.903,80700001.0
2007-03-26 13:17:00,156.898,156.912,156.894,156.897,133000000.0
2007-03-26 13:18:00,156.883,156.895,156.869,156.882,107900001.0
2007-03-26 13:19:00,156.884,156.894,156.873,156.882,80999998.0
2007-03-26 13:20:00,156.887,156.896,156.873,156.887,84000000.0
2007-03-26 13:21:00,156.89,156.905,156.89,156.9,95300000.0
2007-03-26 13:22:00,156.916,156.922,156.913,156.92,42299999.0
2007-03-26 13:23:00,156.911,156.929,156.911,156.92,86299999.0
2007-03-26 13:24:00,156.917,156.924,156.91,156.92,115800000.0
2007-03-26 13:25:00,156.93,156.942,156.923,156.927,84499999.0
2007-03-26 13:26:00,156.927,156.929,156.921,156.921,10400000.0
2007-03-26 13:27:00,156.92,156.927,156.906,156.908,68100000.0
2007-03-26 13:28:00,156.915,156.933,156.915,156.927,91400000.0
2007-03-26 13:29:00,156.922,156.948,156.922,156.936,36000000.0
2007-03-26 13:30:00,156.946,156.946,156.937,156.937,13600000.0
2007-03-26 13:31:00,156.943,156.946,156.934,156.938,60600000.0
2007-03-26 13:32:00,156.943,156.948,156.926,156.944,101699999.0
2007-03-26 13:33:00,156.936,156.936,156.934,156.934,22400000.0
2007-03-26 13:34:00,156.926,156.926,156.919,156.919,32700001.0
2007-03-26 13:35:00,156.93,156.939,156.923,156.935,54900000.0
2007-03-26 13:36:00,156.924,156.947,156.924,156.946,94200002.0
2007-03-26 13:37:00,156.951,156.96,156.947,156.952,89000000.0
2007-03-26 13:38:00,156.936,156.951,156.935,156.942,66299999.0
2007-03-26 13:39:00,156.953,156.959,156.939,156.942,89900001.0
2007-03-26 13:40:00,156.942,156.953,156.942,156.948,27100000.0
2007-03-26 13:41:00,156.953,156.96,156.935,156.935,42300001.0
2007-03-26 13:42:00,156.94,156.94,156.94,156.94,25599999.0
2007-03-26 13:43:00,156.943,156.948,156.943,156.948,35700001.0
2007-03-26 13:44:00,156.957,156.957,156.94,156.947,198900000.0
2007-03-26 13:45:00,156.95,156.95,156.945,156.945,16500000.0
2007-03-26 13:46:00,156.963,156.971,156.954,156.955,125900000.0
2007-03-26 13:47:00,156.955,156.969,156.944,156.969,119899998.0
2007-03-26 13:48:00,156.956,156.967,156.956,156.967,57000001.0
2007-03-26 13:49:00,156.963,156.982,156.963,156.978,83099999.0
2007-03-26 13:50:00,156.963,156.986,156.963,156.986,48500000.0
2007-03-26 13:51:00,156.998,157.001,156.974,156.974,100999998.0
2007-03-26 13:52:00,156.974,156.974,156.96,156.96,49599999.0
2007-03-26 13:53:00,156.965,156.975,156.955,156.975,57600000.0
2007-03-26 13:54:00,156.969,156.969,156.952,156.966,131700002.0
2007-03-26 13:55:00,156.978,156.986,156.965,156.965,115800002.0
2007-03-26 13:56:00,156.96,156.981,156.96,156.977,105900000.0
2007-03-26 13:57:00,156.977,156.99,156.973,156.973,113899999.0
2007-03-26 13:58:00,156.991,157.012,156.991,157.011,37300000.0
2007-03-26 13:59:00,157.008,157.018,157.002,157.013,141600000.0
2007-03-26 14:00:00,157.003,157.006,156.994,157.006,101100003.0
2007-03-26 14:01:00,157.017,157.056,157.017,157.05,39200000.0
2007-03-26 14:02:00,157.04,157.041,157.038,157.041,70300001.0
2007-03-26 14:03:00,157.043,157.058,157.043,157.051,55200001.0
2007-03-26 14:04:00,157.053,157.069,157.051,157.063,55100000.0
2007-03-26 14:05:00,157.065,157.065,157.057,157.062,45600000.0
2007-03-26 14:06:00,157.067,157.076,157.058,157.058,56000001.0
2007-03-26 14:07:00,157.074,157.125,157.074,157.122,75100000.0
2007-03-26 14:08:00,157.121,157.121,157.102,157.109,95900000.0
2007-03-26 14:09:00,157.112,157.118,157.095,157.095,37199999.0
2007-03-26 14:10:00,157.091,157.091,157.078,157.078,42400002.0
2007-03-26 14:11:00,157.07,157.07,157.063,157.063,28000001.0
2007-03-26 14:12:00,157.051,157.051,157.023,157.023,42399998.0
2007-03-26 14:13:00,157.031,157.037,157.03,157.03,51500000.0
2007-03-26 14:14:00,157.027,157.027,157.025,157.025,39200000.0
2007-03-26 14:15:00,157.025,157.035,157.021,157.021,102699999.0
2007-03-26 14:16:00,157.028,157.05,157.025,157.05,90199999.0
2007-03-26 14:17:00,157.055,157.058,157.048,157.058,108599998.0
2007-03-26 14:18:00,157.047,157.047,157.038,157.047,106199997.0
2007-03-26 14:19:00,157.049,157.067,157.047,157.047,84699999.0
2007-03-26 14:20:00,157.043,157.05,157.04,157.05,64899999.0
2007-03-26 14:21:00,157.045,157.045,157.033,157.035,36000001.0
2007-03-26 14:22:00,157.032,157.043,157.032,157.032,119099998.0
2007-03-26 14:23:00,157.034,157.036,157.034,157.036,23200000.0
2007-03-26 14:24:00,157.038,157.049,157.033,157.033,139099999.0
2007-03-26 14:25:00,157.041,157.041,157.028,157.028,84999999.0
2007-03-26 14:26:00,157.035,157.044,157.032,157.035,74200000.0
2007-03-26 14:27:00,157.017,157.037,157.017,157.018,78999999.0
2007-03-26 14:28:00,157.029,157.035,157.01,157.01,79499999.0
2007-03-26 14:29:00,157.012,157.021,157.012,157.013,49100000.0
2007-03-26 14:30:00,157.011,157.014,156.996,156.996,66800000.0
2007-03-26 14:31:00,157.003,157.01,156.988,156.99,81799998.0
2007-03-26 14:32:00,157.002,157.006,156.993,156.993,47700000.0
2007-03-26 14:33:00,156.993,156.997,156.985,156.997,73000001.0
2007-03-26 14:34:00,156.995,157.009,156.995,157.002,100199999.0
2007-03-26 14:35:00,157.002,157.002,156.986,156.997,104899999.0
2007-03-26 14:36:00,156.989,156.989,156.947,156.947,48000000.0
2007-03-26 14:37:00,156.95,156.965,156.948,156.965,52200000.0
2007-03-26 14:38:00,156.968,156.981,156.968,156.97,71899999.0
2007-03-26 14:39:00,156.976,156.986,156.976,156.986,45200001.0
2007-03-26 14:40:00,156.983,156.992,156.983,156.983,50199999.0
2007-03-26 14:41:00,156.987,157.0,156.982,156.987,57000000.0
2007-03-26 14:42:00,156.99,157.004,156.99,157.003,7900000.0
2007-03-26 14:43:00,157.016,157.019,157.002,157.003,92299998.0
2007-03-26 14:44:00,157.006,157.006,156.988,156.988,106199999.0
2007-03-26 14:45:00,156.986,156.986,156.974,156.975,104099998.0
2007-03-26 14:46:00,156.981,156.987,156.965,156.978,151599996.0
2007-03-26 14:47:00,156.984,156.99,156.984,156.989,13600000.0
2007-03-26 14:48:00,156.998,157.008,156.996,157.008,125100001.0
2007-03-26 14:49:00,157.005,157.006,156.99,156.996,54200000.0
2007-03-26 14:50:00,157.0,157.0,156.992,156.998,61800000.0
2007-03-26 14:51:00,157.003,157.016,157.003,157.016,64999999.0
2007-03-26 14:52:00,157.015,157.015,157.006,157.008,46700000.0
2007-03-26 14:53:00,157.01,157.026,157.007,157.026,163799998.0
2007-03-26 14:54:00,157.039,157.042,157.028,157.028,44399999.0
2007-03-26 14:55:00,157.036,157.036,157.021,157.025,47199999.0
2007-03-26 14:56:00,157.024,157.036,157.024,157.036,90300000.0
2007-03-26 14:57:00,157.04,157.05,157.04,157.04,103899999.0
2007-03-26 14:58:00,157.055,157.074,157.055,157.07,110000002.0
2007-03-26 14:59:00,157.073,157.073,157.033,157.039,49600000.0
2007-03-26 15:00:00,157.032,157.045,157.032,157.045,81999999.0
2007-03-26 15:01:00,157.043,157.06,157.042,157.044,192900000.0
2007-03-26 15:02:00,157.043,157.05,157.039,157.045,46599999.0
2007-03-26 15:03:00,157.055,157.082,157.055,157.082,80400001.0
2007-03-26 15:04:00,157.088,157.091,157.073,157.073,102700002.0
2007-03-26 15:05:00,157.072,157.079,157.062,157.062,91399997.0
2007-03-26 15:06:00,157.077,157.092,157.067,157.092,163500003.0
2007-03-26 15:07:00,157.09,157.103,157.09,157.102,35999999.0
2007-03-26 15:08:00,157.112,157.146,157.112,157.146,69000001.0
2007-03-26 15:09:00,157.146,157.188,157.144,157.188,50200001.0
2007-03-26 15:10:00,157.195,157.199,157.172,157.18,118699999.0
2007-03-26 15:11:00,157.188,157.188,157.052,157.063,100900000.0
2007-03-26 15:12:00,157.046,157.046,157.029,157.029,107100000.0
2007-03-26 15:13:00,157.028,157.043,157.028,157.034,160600000.0
2007-03-26 15:14:00,157.029,157.046,157.029,157.046,109400000.0
2007-03-26 15:15:00,157.039,157.052,157.039,157.045,91299997.0
2007-03-26 15:16:00,157.052,157.064,157.052,157.056,70900001.0
2007-03-26 15:17:00,157.06,157.092,157.06,157.09,76700001.0
2007-03-26 15:18:00,157.092,157.092,157.078,157.078,90000001.0
2007-03-26 15:19:00,157.095,157.105,157.091,157.105,42300000.0
2007-03-26 15:20:00,157.107,157.107,157.103,157.107,54799999.0
2007-03-26 15:21:00,157.106,157.109,157.091,157.091,121399998.0
2007-03-26 15:22:00,157.098,157.098,157.088,157.089,36200000.0
2007-03-26 15:23:00,157.088,157.096,157.088,157.096,47600000.0
2007-03-26 15:24:00,157.093,157.114,157.093,157.113,114599999.0
2007-03-26 15:25:00,157.123,157.125,157.111,157.12,73600001.0
2007-03-26 15:26:00,157.123,157.123,157.111,157.112,47200000.0
2007-03-26 15:27:00,157.096,157.118,157.095,157.108,125000000.0
2007-03-26 15:28:00,157.095,157.103,157.095,157.097,74800000.0
2007-03-26 15:29:00,157.1,157.103,157.089,157.101,154099998.0
2007-03-26 15:30:00,157.109,157.137,157.109,157.129,62900000.0
2007-03-26 15:31:00,157.137,157.153,157.137,157.153,38400000.0
2007-03-26 15:32:00,157.162,157.165,157.14,157.14,66499999.0
2007-03-26 15:33:00,157.138,157.138,157.13,157.13,36400000.0
2007-03-26 15:34:00,157.13,157.149,157.13,157.149,18400000.0
2007-03-26 15:35:00,157.138,157.139,157.126,157.136,176800001.0
2007-03-26 15:36:00,157.141,157.145,157.139,157.145,14200000.0
2007-03-26 15:37:00,157.142,157.142,157.142,157.142,14400000.0
2007-03-26 15:38:00,157.141,157.141,157.134,157.134,14400000.0
2007-03-26 15:39:00,157.133,157.139,157.133,157.139,17600000.0
2007-03-26 15:40:00,157.138,157.14,157.129,157.129,298400002.0
2007-03-26 15:41:00,157.134,157.138,157.129,157.138,106400000.0
2007-03-26 15:42:00,157.138,157.138,157.132,157.133,37900000.0
2007-03-26 15:43:00,157.125,157.127,157.117,157.117,68100002.0
2007-03-26 15:44:00,157.112,157.124,157.108,157.115,101499999.0
2007-03-26 15:45:00,157.136,157.143,157.107,157.143,173799999.0
2007-03-26 15:46:00,157.153,157.178,157.153,157.175,81500000.0
2007-03-26 15:47:00,157.174,157.18,157.174,157.175,75999998.0
2007-03-26 15:48:00,157.178,157.181,157.147,157.147,54900001.0
2007-03-26 15:49:00,157.144,157.165,157.144,157.165,74400000.0
2007-03-26 15:50:00,157.151,157.151,157.14,157.14,19200000.0
2007-03-26 15:51:00,157.144,157.182,157.144,157.182,19600000.0
2007-03-26 15:52:00,157.189,157.225,157.184,157.197,133400000.0
2007-03-26 15:53:00,157.194,157.2,157.183,157.19,80500001.0
2007-03-26 15:54:00,157.185,157.191,157.168,157.171,65600000.0
2007-03-26 15:55:00,157.179,157.181,157.166,157.178,41600000.0
2007-03-26 15:56:00,157.192,157.206,157.177,157.204,106999999.0
2007-03-26 15:57:00,157.223,157.229,157.214,157.226,88000001.0
2007-03-26 15:58:00,157.227,157.245,157.225,157.244,125399998.0
2007-03-26 15:59:00,157.26,157.274,157.26,157.27,68500000.0
2007-03-26 16:00:00,157.261,157.352,157.25,157.324,180000000.0
2007-03-26 16:01:00,157.29,157.29,157.221,157.226,138299999.0
2007-03-26 16:02:00,157.225,157.227,157.207,157.207,96700002.0
2007-03-26 16:03:00,157.173,157.174,157.132,157.132,152400003.0
2007-03-26 16:04:00,157.1,157.143,157.096,157.108,65599999.0
2007-03-26 16:05:00,157.096,157.114,157.041,157.041,102799999.0
2007-03-26 16:06:00,157.019,157.045,157.004,157.045,85800000.0
2007-03-26 16:07:00,157.013,157.02,156.959,156.959,109400001.0
2007-03-26 16:08:00,156.957,156.965,156.94,156.954,103799999.0
2007-03-26 16:09:00,156.994,157.052,156.994,157.045,39300000.0
2007-03-26 16:10:00,157.067,157.081,157.049,157.072,59200000.0
2007-03-26 16:11:00,157.088,157.118,157.088,157.11,81600000.0
2007-03-26 16:12:00,157.107,157.125,157.087,157.087,102200001.0
2007-03-26 16:13:00,157.067,157.074,157.051,157.061,37900000.0
2007-03-26 16:14:00,157.057,157.07,157.054,157.06,79199999.0
2007-03-26 16:15:00,157.052,157.059,157.037,157.04,95800001.0
2007-03-26 16:16:00,157.049,157.07,157.027,157.059,132699999.0
2007-03-26 16:17:00,157.055,157.075,157.049,157.075,61099999.0
2007-03-26 16:18:00,157.089,157.105,157.08,157.096,75700000.0
2007-03-26 16:19:00,157.107,157.113,157.1,157.103,30400000.0
2007-03-26 16:20:00,157.103,157.132,157.094,157.113,67200000.0
2007-03-26 16:21:00,157.1,157.112,157.081,157.111,72699998.0
2007-03-26 16:22:00,157.123,157.14,157.123,157.14,8800000.0
2007-03-26 16:23:00,157.145,157.153,157.138,157.153,71199999.0
2007-03-26 16:24:00,157.116,157.128,157.088,157.088,164199999.0
2007-03-26 16:25:00,157.096,157.101,157.08,157.08,101800002.0
2007-03-26 16:26:00,157.037,157.037,156.988,157.001,40800000.0
2007-03-26 16:27:00,157.0,157.014,156.991,157.011,82700002.0
2007-03-26 16:28:00,157.03,157.047,157.013,157.013,78100000.0
2007-03-26 16:29:00,157.01,157.01,156.994,156.998,70500000.0
2007-03-26 16:30:00,157.005,157.03,157.004,157.03,78800000.0
2007-03-26 16:31:00,157.022,157.029,157.014,157.029,47400001.0
2007-03-26 16:32:00,157.022,157.022,156.989,156.997,40200000.0
2007-03-26 16:33:00,156.991,156.991,156.965,156.965,19600000.0
2007-03-26 16:34:00,156.965,156.973,156.949,156.956,95900000.0
2007-03-26 16:35:00,156.968,156.991,156.968,156.991,118900000.0
2007-03-26 16:36:00,156.995,157.003,156.978,156.991,61900000.0
2007-03-26 16:37:00,157.008,157.042,157.008,157.034,70400001.0
2007-03-26 16:38:00,157.041,157.073,157.039,157.073,61499999.0
2007-03-26 16:39:00,157.071,157.082,157.068,157.068,149699999.0
2007-03-26 16:40:00,157.068,157.074,157.065,157.072,117599999.0
2007-03-26 16:41:00,157.069,157.105,157.069,157.105,27100000.0
2007-03-26 16:42:00,157.108,157.144,157.108,157.118,80200000.0
2007-03-26 16:43:00,157.099,157.106,157.079,157.081,67400000.0
2007-03-26 16:44:00,157.062,157.062,157.024,157.024,64800000.0
2007-03-26 16:45:00,157.03,157.034,157.018,157.03,104600000.0
2007-03-26 16:46:00,157.035,157.036,157.027,157.03,47200000.0
2007-03-26 16:47:00,157.033,157.033,157.019,157.025,167900001.0
2007-03-26 16:48:00,157.013,157.037,157.013,157.03,82299998.0
2007-03-26 16:49:00,157.021,157.055,157.012,157.055,64399999.0
2007-03-26 16:50:00,157.055,157.08,157.041,157.08,69500000.0
2007-03-26 16:51:00,157.088,157.127,157.088,157.127,67199999.0
2007-03-26 16:52:00,157.132,157.134,157.095,157.095,19200000.0
2007-03-26 16:53:00,157.074,157.074,157.048,157.052,73600000.0
2007-03-26 16:54:00,157.059,157.083,157.059,157.083,22000000.0
2007-03-26 16:55:00,157.079,157.103,157.079,157.093,85800001.0
2007-03-26 16:56:00,157.1,157.127,157.1,157.121,26400000.0
2007-03-26 16:57:00,157.107,157.107,157.082,157.082,30600000.0
2007-03-26 16:58:00,157.073,157.084,157.07,157.08,147799998.0
2007-03-26 16:59:00,157.102,157.146,157.102,157.146,87300000.0
2007-03-26 17:00:00,157.148,157.196,157.148,157.19,78300000.0
2007-03-26 17:01:00,157.172,157.172,157.145,157.145,68299998.0
2007-03-26 17:02:00,157.132,157.134,157.078,157.078,97100001.0
2007-03-26 17:03:00,157.077,157.088,157.074,157.074,65599999.0
2007-03-26 17:04:00,157.068,157.083,157.057,157.083,68900000.0
2007-03-26 17:05:00,157.088,157.088,157.067,157.083,89700000.0
2007-03-26 17:06:00,157.088,157.113,157.088,157.103,72799999.0
2007-03-26 17:07:00,157.089,157.101,157.089,157.096,72700000.0
2007-03-26 17:08:00,157.101,157.106,157.09,157.106,68100000.0
2007-03-26 17:09:00,157.108,157.133,157.106,157.122,122299999.0
2007-03-26 17:10:00,157.124,157.128,157.107,157.107,91100000.0
2007-03-26 17:11:00,157.115,157.14,157.115,157.14,24000000.0
2007-03-26 17:12:00,157.175,157.19,157.175,157.19,58900002.0
2007-03-26 17:13:00,157.19,157.19,157.148,157.151,136999999.0
2007-03-26 17:14:00,157.142,157.142,157.129,157.129,18400000.0
2007-03-26 17:15:00,157.114,157.138,157.112,157.13,99400000.0
2007-03-26 17:16:00,157.127,157.134,157.121,157.129,149499998.0
2007-03-26 17:17:00,157.125,157.13,157.118,157.118,51500000.0
2007-03-26 17:18:00,157.122,157.122,157.11,157.11,109299998.0
2007-03-26 17:19:00,157.115,157.127,157.106,157.122,81300000.0
2007-03-26 17:20:00,157.135,157.147,157.135,157.147,75899999.0
2007-03-26 17:21:00,157.172,157.214,157.172,157.21,54299999.0
2007-03-26 17:22:00,157.208,157.208,157.196,157.202,128400000.0
2007-03-26 17:23:00,157.2,157.209,157.184,157.188,124400000.0
2007-03-26 17:24:00,157.202,157.202,157.175,157.175,62199999.0
2007-03-26 17:25:00,157.166,157.166,157.164,157.164,39200000.0
2007-03-26 17:26:00,157.159,157.159,157.141,157.141,119600000.0
2007-03-26 17:27:00,157.141,157.141,157.132,157.132,52400000.0
2007-03-26 17:28:00,157.127,157.128,157.112,157.128,101299999.0
2007-03-26 17:29:00,157.128,157.128,157.113,157.125,106000001.0
2007-03-26 17:30:00,157.123,157.13,157.11,157.13,52599999.0
2007-03-26 17:31:00,157.125,157.125,157.09,157.09,18700000.0
2007-03-26 17:32:00,157.091,157.091,157.076,157.076,46399998.0
2007-03-26 17:33:00,157.06,157.097,157.06,157.097,117600001.0
2007-03-26 17:34:00,157.095,157.11,157.088,157.09,172599998.0
2007-03-26 17:35:00,157.084,157.113,157.084,157.113,35400000.0
2007-03-26 17:36:00,157.132,157.148,157.132,157.148,29900000.0
2007-03-26 17:37:00,157.151,157.166,157.14,157.149,117799998.0
2007-03-26 17:38:00,157.145,157.145,157.102,157.104,183300002.0
2007-03-26 17:39:00,157.09,157.102,157.076,157.102,178199997.0
2007-03-26 17:40:00,157.12,157.123,157.109,157.119,116199997.0
2007-03-26 17:41:00,157.112,157.137,157.112,157.135,97500000.0
2007-03-26 17:42:00,157.134,157.134,157.123,157.13,55299999.0
2007-03-26 17:43:00,157.126,157.126,157.112,157.112,60800000.0
2007-03-26 17:44:00,157.112,157.12,157.111,157.112,93400000.0
2007-03-26 17:45:00,157.117,157.12,157.11,157.112,27000000.0
2007-03-26 17:46:00,157.112,157.112,157.092,157.1,93299999.0
2007-03-26 17:47:00,157.105,157.126,157.105,157.108,64800000.0
2007-03-26 17:48:00,157.089,157.092,157.062,157.062,102800000.0
2007-03-26 17:49:00,157.05,157.07,157.046,157.07,139299995.0
2007-03-26 17:50:00,157.062,157.064,157.048,157.056,105699998.0
2007-03-26 17:51:00,157.061,157.081,157.061,157.081,48800000.0
2007-03-26 17:52:00,157.073,157.089,157.073,157.082,70200001.0
2007-03-26 17:53:00,157.078,157.087,157.074,157.087,51200000.0
2007-03-26 17:54:00,157.079,157.079,157.071,157.071,16700000.0
2007-03-26 17:55:00,157.054,157.056,157.054,157.056,12800000.0
2007-03-26 17:56:00,157.052,157.082,157.052,157.082,101400000.0
2007-03-26 17:57:00,157.102,157.106,157.089,157.106,64500000.0
2007-03-26 17:58:00,157.117,157.12,157.103,157.103,104599999.0
2007-03-26 17:59:00,157.121,157.121,157.119,157.119,32799999.0
2007-03-26 18:00:00,157.142,157.155,157.142,157.152,104699996.0
2007-03-26 18:01:00,157.146,157.146,157.136,157.136,25599999.0
2007-03-26 18:02:00,157.136,157.136,157.129,157.129,17600000.0
2007-03-26 18:03:00,157.142,157.153,157.136,157.145,101499999.0
2007-03-26 18:04:00,157.151,157.151,157.134,157.134,19200000.0
2007-03-26 18:05:00,157.131,157.131,157.124,157.127,42399999.0
2007-03-26 18:06:00,157.127,157.127,157.123,157.123,29600000.0
2007-03-26 18:07:00,157.112,157.125,157.112,157.125,47999999.0
2007-03-26 18:08:00,157.127,157.132,157.116,157.132,49000000.0
2007-03-26 18:09:00,157.131,157.142,157.126,157.126,82400000.0
2007-03-26 18:10:00,157.128,157.135,157.12,157.122,130700002.0
2007-03-26 18:11:00,157.119,157.126,157.119,157.126,52399998.0
2007-03-26 18:12:00,157.125,157.137,157.125,157.137,75200001.0
2007-03-26 18:13:00,157.138,157.139,157.135,157.137,44900001.0
2007-03-26 18:14:00,157.134,157.146,157.131,157.146,39000001.0
2007-03-26 18:15:00,157.146,157.158,157.143,157.143,64000000.0
2007-03-26 18:16:00,157.139,157.146,157.131,157.134,93800002.0
2007-03-26 18:17:00,157.145,157.149,157.14,157.145,51300000.0
2007-03-26 18:18:00,157.143,157.153,157.138,157.138,41600000.0
2007-03-26 18:19:00,157.131,157.145,157.131,157.145,76700000.0
2007-03-26 18:20:00,157.137,157.148,157.132,157.146,74400001.0
2007-03-26 18:21:00,157.154,157.18,157.149,157.18,89099999.0
2007-03-26 18:22:00,157.183,157.183,157.164,157.164,41200000.0
2007-03-26 18:23:00,157.168,157.178,157.167,157.177,112100002.0
2007-03-26 18:24:00,157.172,157.173,157.163,157.165,76900000.0
2007-03-26 18:25:00,157.172,157.194,157.172,157.194,80000000.0
2007-03-26 18:26:00,157.203,157.207,157.199,157.202,52600001.0
2007-03-26 18:27:00,157.201,157.201,157.177,157.177,98699999.0
2007-03-26 18:28:00,157.178,157.178,157.172,157.172,31400000.0
2007-03-26 18:29:00,157.173,157.173,157.166,157.166,37500000.0
2007-03-26 18:30:00,157.151,157.151,157.149,157.149,9900000.0
2007-03-26 18:31:00,157.14,157.148,157.13,157.148,57800000.0
2007-03-26 18:32:00,157.157,157.157,157.138,157.148,109800004.0
2007-03-26 18:33:00,157.141,157.149,157.14,157.142,100099999.0
2007-03-26 18:34:00,157.144,157.159,157.144,157.152,75600000.0
2007-03-26 18:35:00,157.165,157.204,157.165,157.196,86600000.0
2007-03-26 18:36:00,157.19,157.191,157.178,157.191,94499999.0
2007-03-26 18:37:00,157.195,157.22,157.187,157.213,110999999.0
2007-03-26 18:38:00,157.209,157.217,157.209,157.216,55500000.0
2007-03-26 18:39:00,157.205,157.215,157.199,157.208,99899999.0
2007-03-26 18:40:00,157.212,157.212,157.194,157.194,58800000.0
2007-03-26 18:41:00,157.202,157.205,157.193,157.202,125600000.0
2007-03-26 18:42:00,157.214,157.214,157.211,157.211,70000001.0
2007-03-26 18:43:00,157.216,157.216,157.209,157.209,4800000.0
2007-03-26 18:44:00,157.207,157.21,157.198,157.204,54000000.0
2007-03-26 18:45:00,157.199,157.221,157.195,157.208,191399999.0
2007-03-26 18:46:00,157.217,157.231,157.217,157.231,89100001.0
2007-03-26 18:47:00,157.228,157.233,157.227,157.23,186599996.0
2007-03-26 18:48:00,157.228,157.23,157.203,157.23,89200000.0
2007-03-26 18:49:00,157.231,157.234,157.223,157.223,102300001.0
2007-03-26 18:50:00,157.233,157.233,157.221,157.228,129300001.0
2007-03-26 18:51:00,157.228,157.23,157.216,157.228,150800000.0
2007-03-26 18:52:00,157.222,157.222,157.208,157.217,48800000.0
2007-03-26 18:53:00,157.217,157.22,157.208,157.22,45600000.0
2007-03-26 18:54:00,157.224,157.224,157.217,157.22,32400000.0
2007-03-26 18:55:00,157.218,157.229,157.209,157.22,84300001.0
2007-03-26 18:56:00,157.217,157.217,157.206,157.216,94400002.0
2007-03-26 18:57:00,157.226,157.242,157.226,157.228,91400001.0
2007-03-26 18:58:00,157.232,157.257,157.232,157.254,128700001.0
2007-03-26 18:59:00,157.255,157.262,157.249,157.251,46400000.0
2007-03-26 19:00:00,157.257,157.259,157.224,157.233,124400000.0
2007-03-26 19:01:00,157.231,157.235,157.221,157.225,60000000.0
2007-03-26 19:02:00,157.219,157.237,157.217,157.225,179000001.0
2007-03-26 19:03:00,157.226,157.233,157.222,157.227,109200000.0
2007-03-26 19:04:00,157.22,157.22,157.203,157.215,89800000.0
2007-03-26 19:05:00,157.202,157.202,157.198,157.198,22400000.0
2007-03-26 19:06:00,157.194,157.205,157.194,157.2,62600000.0
2007-03-26 19:07:00,157.203,157.207,157.202,157.205,88500001.0
2007-03-26 19:08:00,157.212,157.221,157.203,157.215,110800000.0
2007-03-26 19:09:00,157.212,157.212,157.197,157.21,69699999.0
2007-03-26 19:10:00,157.209,157.211,157.191,157.191,120699997.0
2007-03-26 19:11:00,157.203,157.216,157.194,157.21,50100000.0
2007-03-26 19:12:00,157.216,157.216,157.214,157.214,14300000.0
2007-03-26 19:13:00,157.232,157.234,157.223,157.223,115100003.0
2007-03-26 19:14:00,157.226,157.238,157.226,157.235,81100001.0
2007-03-26 19:15:00,157.235,157.236,157.224,157.225,160799996.0
2007-03-26 19:16:00,157.226,157.239,157.226,157.234,125900002.0
2007-03-26 19:17:00,157.237,157.247,157.225,157.24,96599998.0
2007-03-26 19:18:00,157.241,157.246,157.234,157.239,169099998.0
2007-03-26 19:19:00,157.24,157.24,157.224,157.232,159699998.0
2007-03-26 19:20:00,157.241,157.249,157.237,157.24,207100002.0
2007-03-26 19:21:00,157.238,157.239,157.231,157.239,81300000.0
2007-03-26 19:22:00,157.242,157.243,157.229,157.24,153099999.0
2007-03-26 19:23:00,157.238,157.243,157.235,157.24,122299999.0
2007-03-26 19:24:00,157.237,157.25,157.233,157.238,68100000.0
2007-03-26 19:25:00,157.249,157.25,157.233,157.233,211800002.0
2007-03-26 19:26:00,157.236,157.242,157.231,157.231,73900000.0
2007-03-26 19:27:00,157.243,157.247,157.243,157.247,12800000.0
2007-03-26 19:28:00,157.254,157.256,157.25,157.25,42800001.0
2007-03-26 19:29:00,157.243,157.248,157.238,157.245,73200000.0
2007-03-26 19:30:00,157.247,157.249,157.243,157.243,66400000.0
2007-03-26 19:31:00,157.233,157.246,157.233,157.241,128899999.0
2007-03-26 19:32:00,157.231,157.252,157.231,157.252,35200000.0
2007-03-26 19:33:00,157.252,157.252,157.238,157.245,45600001.0
2007-03-26 19:34:00,157.246,157.262,157.246,157.262,68599998.0
2007-03-26 19:35:00,157.285,157.286,157.266,157.275,65400000.0
2007-03-26 19:36:00,157.281,157.284,157.27,157.278,139599999.0
2007-03-26 19:37:00,157.289,157.295,157.289,157.291,130100001.0
2007-03-26 19:38:00,157.288,157.303,157.285,157.293,84900001.0
2007-03-26 19:39:00,157.305,157.318,157.305,157.318,26400000.0
2007-03-26 19:40:00,157.335,157.335,157.335,157.335,8800000.0
2007-03-26 19:41:00,157.328,157.331,157.323,157.323,59400000.0
2007-03-26 19:42:00,157.326,157.326,157.324,157.324,20500000.0
2007-03-26 19:43:00,157.328,157.328,157.327,157.328,20800000.0
2007-03-26 19:44:00,157.325,157.325,157.315,157.315,19600000.0
2007-03-26 19:45:00,157.316,157.316,157.31,157.311,59300000.0
2007-03-26 19:46:00,157.313,157.317,157.302,157.302,54400000.0
2007-03-26 19:47:00,157.303,157.308,157.3,157.308,109000000.0
2007-03-26 19:48:00,157.313,157.316,157.298,157.31,59500000.0
2007-03-26 19:49:00,157.302,157.308,157.301,157.308,24900000.0
2007-03-26 19:50:00,157.303,157.317,157.303,157.317,28500000.0
2007-03-26 19:51:00,157.323,157.327,157.323,157.327,12800000.0
2007-03-26 19:52:00,157.325,157.325,157.319,157.319,40700001.0
2007-03-26 19:53:00,157.319,157.323,157.304,157.323,85899998.0
2007-03-26 19:54:00,157.321,157.321,157.312,157.316,106700003.0
2007-03-26 19:55:00,157.308,157.315,157.304,157.315,124799999.0
2007-03-26 19:56:00,157.308,157.308,157.298,157.298,31500000.0
2007-03-26 19:57:00,157.305,157.308,157.304,157.308,52800000.0
2007-03-26 19:58:00,157.305,157.306,157.277,157.277,40000000.0
2007-03-26 19:59:00,157.269,157.269,157.256,157.268,121400001.0
2007-03-26 20:00:00,157.28,157.29,157.276,157.276,115999999.0
2007-03-26 20:01:00,157.279,157.287,157.272,157.287,71900001.0
2007-03-26 20:02:00,157.276,157.286,157.273,157.286,80400000.0
2007-03-26 20:03:00,157.276,157.285,157.271,157.28,115899998.0
2007-03-26 20:04:00,157.279,157.285,157.272,157.282,153100000.0
2007-03-26 20:05:00,157.288,157.289,157.288,157.289,33899999.0
2007-03-26 20:06:00,157.303,157.314,157.302,157.314,38600000.0
2007-03-26 20:07:00,157.308,157.308,157.294,157.294,25600000.0
2007-03-26 20:08:00,157.293,157.298,157.292,157.298,53500000.0
2007-03-26 20:09:00,157.307,157.307,157.283,157.283,88400001.0
2007-03-26 20:10:00,157.274,157.285,157.274,157.285,10700000.0
2007-03-26 20:11:00,157.288,157.293,157.288,157.29,63499999.0
2007-03-26 20:12:00,157.287,157.287,157.275,157.275,75899997.0
2007-03-26 20:13:00,157.264,157.264,157.263,157.263,39099999.0
2007-03-26 20:14:00,157.249,157.26,157.242,157.26,115899999.0
2007-03-26 20:15:00,157.262,157.266,157.258,157.258,87799998.0
2007-03-26 20:16:00,157.257,157.265,157.251,157.258,127800002.0
2007-03-26 20:17:00,157.26,157.26,157.252,157.252,24700000.0
2007-03-26 20:18:00,157.259,157.264,157.251,157.255,97299999.0
2007-03-26 20:19:00,157.257,157.257,157.243,157.244,111299998.0
2007-03-26 20:20:00,157.248,157.267,157.243,157.248,187500000.0
2007-03-26 20:21:00,157.265,157.265,157.262,157.262,25599999.0
2007-03-26 20:22:00,157.268,157.285,157.265,157.265,60000001.0
2007-03-26 20:23:00,157.261,157.269,157.261,157.269,64799999.0
2007-03-26 20:24:00,157.267,157.278,157.264,157.273,74999999.0
2007-03-26 20:25:00,157.272,157.272,157.256,157.272,55900000.0
2007-03-26 20:26:00,157.266,157.266,157.254,157.26,78299998.0
2007-03-26 20:27:00,157.26,157.26,157.26,157.26,43900002.0
2007-03-26 20:28:00,157.259,157.259,157.255,157.259,27000000.0
2007-03-26 20:29:00,157.258,157.258,157.253,157.253,59300000.0
2007-03-26 20:30:00,157.262,157.273,157.25,157.25,73200002.0
2007-03-26 20:31:00,157.262,157.282,157.262,157.273,122200000.0
2007-03-26 20:32:00,157.262,157.273,157.26,157.263,76700000.0
2007-03-26 20:33:00,157.258,157.266,157.252,157.266,78699999.0
2007-03-26 20:34:00,157.249,157.269,157.249,157.26,64400001.0
2007-03-26 20:35:00,157.262,157.262,157.247,157.257,59899999.0
2007-03-26 20:36:00,157.262,157.272,157.257,157.272,64700000.0
2007-03-26 20:37:00,157.266,157.279,157.266,157.266,79799998.0
2007-03-26 20:38:00,157.263,157.282,157.263,157.282,34400000.0
2007-03-26 20:39:00,157.283,157.283,157.27,157.27,86500000.0
2007-03-26 20:40:00,157.277,157.277,157.267,157.267,62399999.0
2007-03-26 20:41:00,157.274,157.282,157.273,157.273,51200000.0
2007-03-26 20:42:00,157.273,157.273,157.255,157.272,44800000.0
2007-03-26 20:43:00,157.285,157.3,157.285,157.286,114600001.0
2007-03-26 20:44:00,157.283,157.283,157.27,157.27,189800002.0
2007-03-26 20:45:00,157.277,157.286,157.264,157.264,72699999.0
2007-03-26 20:46:00,157.283,157.287,157.281,157.282,71999999.0
2007-03-26 20:47:00,157.287,157.302,157.285,157.3,102900000.0
2007-03-26 20:48:00,157.301,157.306,157.285,157.297,90199999.0
2007-03-26 20:49:00,157.31,157.32,157.31,157.32,45999999.0
2007-03-26 20:50:00,157.317,157.32,157.311,157.311,58200000.0
2007-03-26 20:51:00,157.304,157.304,157.288,157.288,55600000.0
2007-03-26 20:52:00,157.29,157.303,157.29,157.303,25700000.0
2007-03-26 20:53:00,157.3,157.304,157.294,157.296,108399999.0
2007-03-26 20:54:00,157.295,157.301,157.287,157.287,59900000.0
2007-03-26 20:55:00,157.297,157.313,157.287,157.313,147700001.0
2007-03-26 20:56:00,157.312,157.314,157.302,157.305,162600001.0
2007-03-26 20:57:00,157.305,157.314,157.305,157.312,52000000.0
2007-03-26 20:58:00,157.313,157.313,157.297,157.301,90900000.0
2007-03-26 20:59:00,157.307,157.322,157.298,157.322,175200000.0
2007-03-26 21:00:00,157.334,157.356,157.334,157.355,97400000.0
2007-03-26 21:01:00,157.347,157.357,157.337,157.353,151399998.0
2007-03-26 21:02:00,157.353,157.357,157.346,157.357,99400001.0
2007-03-26 21:03:00,157.362,157.369,157.352,157.365,91999999.0
2007-03-26 21:04:00,157.358,157.367,157.34,157.34,142799999.0
2007-03-26 21:05:00,157.342,157.35,157.338,157.338,47800000.0
2007-03-26 21:06:00,157.339,157.341,157.339,157.341,11200000.0
2007-03-26 21:07:00,157.334,157.359,157.334,157.352,140499998.0
2007-03-26 21:08:00,157.36,157.371,157.353,157.362,121500000.0
2007-03-26 21:09:00,157.366,157.373,157.361,157.363,101700000.0
2007-03-26 21:10:00,157.365,157.365,157.365,157.365,1600000.0
2007-03-26 21:11:00,157.363,157.367,157.363,157.366,60400000.0
2007-03-26 21:12:00,157.36,157.36,157.36,157.36,9600000.0
2007-03-26 21:13:00,157.351,157.361,157.338,157.344,108699998.0
2007-03-26 21:14:00,157.346,157.354,157.346,157.354,24300000.0
2007-03-26 21:15:00,157.353,157.365,157.351,157.365,41600000.0
2007-03-26 21:16:00,157.357,157.368,157.357,157.363,80900000.0
2007-03-26 21:17:00,157.367,157.389,157.367,157.383,147400001.0
2007-03-26 21:18:00,157.377,157.385,157.369,157.382,139900001.0
2007-03-26 21:19:00,157.385,157.4,157.385,157.392,162199999.0
2007-03-26 21:20:00,157.407,157.418,157.407,157.418,43700002.0
2007-03-26 21:21:00,157.412,157.412,157.405,157.409,32800001.0
2007-03-26 21:22:00,157.402,157.412,157.402,157.412,103600001.0
2007-03-26 21:23:00,157.406,157.406,157.397,157.404,37599999.0
2007-03-26 21:24:00,157.396,157.403,157.396,157.398,10200000.0
2007-03-26 21:25:00,157.395,157.395,157.395,157.395,8000000.0
2007-03-26 21:26:00,157.398,157.4,157.396,157.398,43600000.0
2007-03-26 21:27:00,157.399,157.406,157.394,157.394,59400000.0
2007-03-26 21:28:00,157.388,157.397,157.388,157.397,45000000.0
2007-03-26 21:29:00,157.391,157.4,157.391,157.4,43300001.0
2007-03-26 21:30:00,157.404,157.406,157.404,157.406,9600000.0
2007-03-26 21:31:00,157.4,157.408,157.389,157.399,79899998.0
2007-03-26 21:32:00,157.403,157.421,157.403,157.421,43300000.0
2007-03-26 21:33:00,157.418,157.418,157.409,157.409,86299998.0
2007-03-26 21:34:00,157.409,157.422,157.409,157.417,114400001.0
2007-03-26 21:35:00,157.41,157.41,157.41,157.41,83799999.0
2007-03-26 21:36:00,157.412,157.416,157.387,157.404,133699998.0
2007-03-26 21:37:00,157.398,157.399,157.392,157.393,43400000.0
2007-03-26 21:38:00,157.4,157.4,157.4,157.4,12000000.0
2007-03-26 21:39:00,157.401,157.401,157.389,157.389,35099999.0
2007-03-26 21:40:00,157.386,157.394,157.38,157.394,107799999.0
2007-03-26 21:41:00,157.392,157.399,157.389,157.389,54799999.0
2007-03-26 21:42:00,157.392,157.392,157.376,157.387,44700000.0
2007-03-26 21:43:00,157.391,157.398,157.381,157.387,56900000.0
2007-03-26 21:44:00,157.379,157.392,157.376,157.392,67300001.0
2007-03-26 21:45:00,157.389,157.389,157.387,157.388,59000000.0
2007-03-26 21:46:00,157.379,157.395,157.379,157.385,37100000.0
2007-03-26 21:47:00,157.392,157.396,157.392,157.395,99700000.0
2007-03-26 21:48:00,157.405,157.425,157.405,157.42,80200000.0
2007-03-26 21:49:00,157.418,157.425,157.399,157.4,56500000.0
2007-03-26 21:50:00,157.4,157.406,157.393,157.405,46000000.0
2007-03-26 21:51:00,157.415,157.429,157.411,157.429,33600000.0
2007-03-26 21:52:00,157.417,157.426,157.412,157.413,78400000.0
2007-03-26 21:53:00,157.406,157.413,157.401,157.403,121700002.0
2007-03-26 21:54:00,157.403,157.409,157.387,157.409,63199999.0
2007-03-26 21:55:00,157.41,157.41,157.405,157.405,14400000.0
2007-03-26 21:56:00,157.409,157.42,157.397,157.4,88000000.0
2007-03-26 21:57:00,157.408,157.408,157.403,157.403,19200000.0
2007-03-26 21:58:00,157.397,157.397,157.397,157.397,14900000.0
2007-03-26 21:59:00,157.395,157.395,157.368,157.368,70500001.0
2007-03-26 22:00:00,157.369,157.382,157.365,157.368,118100004.0
2007-03-26 22:01:00,157.38,157.388,157.38,157.385,91300001.0
2007-03-26 22:02:00,157.38,157.38,157.38,157.38,15200000.0
2007-03-26 22:03:00,157.38,157.38,157.38,157.38,17600000.0
2007-03-26 22:04:00,157.38,157.382,157.369,157.373,40000001.0
2007-03-26 22:05:00,157.372,157.378,157.372,157.378,75699998.0
2007-03-26 22:06:00,157.382,157.391,157.378,157.38,92200003.0
2007-03-26 22:07:00,157.374,157.388,157.374,157.376,89499998.0
2007-03-26 22:08:00,157.387,157.399,157.387,157.399,46200000.0
2007-03-26 22:09:00,157.405,157.405,157.395,157.395,44700000.0
2007-03-26 22:10:00,157.385,157.398,157.38,157.395,65000000.0
2007-03-26 22:11:00,157.394,157.406,157.394,157.406,23100000.0
2007-03-26 22:12:00,157.413,157.42,157.406,157.406,41400000.0
2007-03-26 22:13:00,157.407,157.417,157.407,157.417,28000000.0
2007-03-26 22:14:00,157.424,157.424,157.405,157.41,86799999.0
2007-03-26 22:15:00,157.41,157.423,157.403,157.403,163600001.0
2007-03-26 22:16:00,157.4,157.413,157.4,157.413,87200001.0
2007-03-26 22:17:00,157.407,157.407,157.407,157.407,20799999.0
2007-03-26 22:18:00,157.405,157.41,157.405,157.41,98199999.0
2007-03-26 22:19:00,157.412,157.412,157.393,157.407,70599998.0
2007-03-26 22:20:00,157.406,157.406,157.404,157.404,9600000.0
2007-03-26 22:21:00,157.4,157.4,157.4,157.4,9600000.0
2007-03-26 22:22:00,157.41,157.411,157.398,157.411,37200000.0
2007-03-26 22:23:00,157.405,157.405,157.395,157.395,64700001.0
2007-03-26 22:24:00,157.405,157.405,157.4,157.4,10400000.0
2007-03-26 22:25:00,157.4,157.4,157.397,157.397,17600000.0
2007-03-26 22:26:00,157.402,157.402,157.389,157.402,27200000.0
2007-03-26 22:27:00,157.397,157.415,157.397,157.415,28000000.0
2007-03-26 22:28:00,157.42,157.42,157.42,157.42,57000000.0
2007-03-26 22:29:00,157.418,157.418,157.418,157.418,59700002.0
2007-03-26 22:30:00,157.416,157.416,157.388,157.411,77500000.0
2007-03-26 22:31:00,157.421,157.421,157.414,157.414,29600000.0
2007-03-26 22:32:00,157.405,157.41,157.405,157.41,11200000.0
2007-03-26 22:33:00,157.409,157.417,157.409,157.417,36000000.0
2007-03-26 22:34:00,157.415,157.418,157.415,157.418,6400000.0
2007-03-26 22:35:00,157.421,157.421,157.414,157.417,63900000.0
2007-03-26 22:36:00,157.418,157.418,157.404,157.404,77100000.0
2007-03-26 22:37:00,157.414,157.421,157.413,157.413,51000000.0
2007-03-26 22:38:00,157.397,157.417,157.397,157.413,74799998.0
2007-03-26 22:39:00,157.414,157.422,157.408,157.422,44799999.0
2007-03-26 22:40:00,157.42,157.42,157.42,157.42,34299999.0
2007-03-26 22:41:00,157.417,157.417,157.407,157.409,77399998.0
2007-03-26 22:42:00,157.402,157.444,157.402,157.434,111499999.0
2007-03-26 22:43:00,157.452,157.453,157.439,157.448,123199997.0
2007-03-26 22:44:00,157.45,157.455,157.45,157.455,46300002.0
2007-03-26 22:45:00,157.445,157.452,157.434,157.452,89400001.0
2007-03-26 22:46:00,157.444,157.448,157.441,157.448,30400001.0
2007-03-26 22:47:00,157.44,157.44,157.44,157.44,800000.0
2007-03-26 22:48:00,157.443,157.443,157.426,157.437,39500001.0
2007-03-26 22:49:00,157.433,157.443,157.433,157.443,106999999.0
2007-03-26 22:50:00,157.45,157.45,157.432,157.447,82299999.0
2007-03-26 22:51:00,157.446,157.452,157.442,157.444,22600000.0
2007-03-26 22:52:00,157.44,157.448,157.44,157.445,26200001.0
2007-03-26 22:53:00,157.451,157.459,157.446,157.446,45500000.0
2007-03-26 22:54:00,157.458,157.458,157.455,157.455,18400000.0
2007-03-26 22:55:00,157.458,157.467,157.454,157.458,168900001.0
2007-03-26 22:56:00,157.451,157.469,157.451,157.465,31500000.0
2007-03-26 22:57:00,157.452,157.452,157.443,157.443,11700000.0
2007-03-26 22:58:00,157.451,157.459,157.444,157.446,163600002.0
2007-03-26 22:59:00,157.446,157.454,157.437,157.454,117100001.0
2007-03-26 23:00:00,157.456,157.456,157.446,157.446,64000000.0
2007-03-26 23:01:00,157.446,157.446,157.444,157.444,51199999.0
2007-03-26 23:02:00,157.44,157.445,157.427,157.427,36700000.0
2007-03-26 23:03:00,157.432,157.446,157.423,157.444,114999999.0
2007-03-26 23:04:00,157.445,157.446,157.443,157.445,116700002.0
2007-03-26 23:05:00,157.449,157.455,157.448,157.451,126599998.0
2007-03-26 23:06:00,157.454,157.456,157.454,157.456,20300000.0
2007-03-26 23:07:00,157.455,157.455,157.455,157.455,28700001.0
2007-03-26 23:08:00,157.46,157.46,157.46,157.46,27100000.0
2007-03-26 23:09:00,157.455,157.455,157.455,157.455,24000000.0
2007-03-26 23:10:00,157.453,157.459,157.449,157.452,124999996.0
2007-03-26 23:11:00,157.454,157.461,157.454,157.461,69500001.0
2007-03-26 23:12:00,157.462,157.462,157.449,157.462,84099998.0
2007-03-26 23:13:00,157.457,157.457,157.457,157.457,6400000.0
2007-03-26 23:14:00,157.454,157.462,157.451,157.46,50600000.0
2007-03-26 23:15:00,157.46,157.463,157.45,157.463,69300001.0
2007-03-26 23:16:00,157.455,157.456,157.453,157.453,59800000.0
2007-03-26 23:17:00,157.456,157.456,157.453,157.453,14600000.0
2007-03-26 23:18:00,157.46,157.462,157.448,157.462,64800000.0
2007-03-26 23:19:00,157.462,157.471,157.454,157.471,124999999.0
2007-03-26 23:20:00,157.462,157.469,157.459,157.468,57899999.0
2007-03-26 23:21:00,157.467,157.482,157.467,157.482,76700000.0
2007-03-26 23:22:00,157.476,157.476,157.456,157.456,66399999.0
2007-03-26 23:23:00,157.451,157.466,157.451,157.466,58300001.0
2007-03-26 23:24:00,157.47,157.47,157.47,157.47,10400000.0
2007-03-26 23:25:00,157.471,157.483,157.471,157.483,74400002.0
2007-03-26 23:26:00,157.479,157.489,157.477,157.486,123100004.0
2007-03-26 23:27:00,157.485,157.492,157.47,157.492,128900003.0
2007-03-26 23:28:00,157.486,157.486,157.472,157.48,35800000.0
2007-03-26 23:29:00,157.483,157.483,157.468,157.48,70899999.0
2007-03-26 23:30:00,157.476,157.478,157.456,157.462,62300000.0
2007-03-26 23:31:00,157.462,157.48,157.459,157.471,130699997.0
2007-03-26 23:32:00,157.472,157.478,157.461,157.478,59399998.0
2007-03-26 23:33:00,157.473,157.475,157.465,157.475,60900001.0
2007-03-26 23:34:00,157.476,157.478,157.473,157.473,87900002.0
2007-03-26 23:35:00,157.476,157.476,157.474,157.474,8800000.0
2007-03-26 23:36:00,157.479,157.479,157.471,157.471,14900000.0
2007-03-26 23:37:00,157.481,157.485,157.467,157.475,78800000.0
2007-03-26 23:38:00,157.485,157.49,157.48,157.482,130099997.0
2007-03-26 23:39:00,157.466,157.486,157.465,157.483,113899998.0
2007-03-26 23:40:00,157.476,157.483,157.473,157.474,109800002.0
2007-03-26 23:41:00,157.47,157.476,157.47,157.473,50799999.0
2007-03-26 23:42:00,157.491,157.512,157.491,157.509,131100002.0
2007-03-26 23:43:00,157.503,157.518,157.503,157.503,91699998.0
2007-03-26 23:44:00,157.498,157.498,157.485,157.489,48699999.0
2007-03-26 23:45:00,157.49,157.49,157.477,157.477,28800000.0
2007-03-26 23:46:00,157.473,157.476,157.472,157.472,20900000.0
2007-03-26 23:47:00,157.448,157.448,157.441,157.441,53900000.0
2007-03-26 23:48:00,157.446,157.446,157.438,157.443,67300001.0
2007-03-26 23:49:00,157.44,157.44,157.413,157.419,69400001.0
2007-03-26 23:50:00,157.425,157.435,157.411,157.422,147699998.0
2007-03-26 23:51:00,157.425,157.431,157.413,157.431,97999998.0
2007-03-26 23:52:00,157.434,157.445,157.434,157.445,41600000.0
2007-03-26 23:53:00,157.44,157.443,157.435,157.443,139699999.0
2007-03-26 23:54:00,157.445,157.445,157.433,157.433,28000000.0
2007-03-26 23:55:00,157.437,157.437,157.427,157.427,36700000.0
2007-03-26 23:56:00,157.431,157.447,157.431,157.447,29200000.0
2007-03-26 23:57:00,157.448,157.448,157.442,157.443,52700001.0
2007-03-26 23:58:00,157.436,157.436,157.423,157.43,130199997.0
2007-03-26 23:59:00,157.432,157.438,157.432,157.436,50800001.0
2007-03-27 00:00:00,157.438,157.441,157.434,157.44,53300000.0
2007-03-27 00:01:00,157.445,157.452,157.441,157.452,47000000.0
2007-03-27 00:02:00,157.452,157.452,157.439,157.45,113499999.0
2007-03-27 00:03:00,157.447,157.45,157.444,157.444,71499998.0
2007-03-27 00:04:00,157.452,157.452,157.448,157.448,12800000.0
2007-03-27 00:05:00,157.45,157.45,157.433,157.436,103299999.0
2007-03-27 00:06:00,157.443,157.447,157.443,157.447,18800000.0
2007-03-27 00:07:00,157.45,157.45,157.45,157.45,9600000.0
2007-03-27 00:08:00,157.45,157.455,157.45,157.455,12800000.0
2007-03-27 00:09:00,157.451,157.465,157.451,157.465,5900000.0
2007-03-27 00:10:00,157.464,157.464,157.461,157.461,5400000.0
2007-03-27 00:11:00,157.465,157.465,157.457,157.457,44399999.0
2007-03-27 00:12:00,157.453,157.456,157.444,157.451,108000001.0
2007-03-27 00:13:00,157.43,157.44,157.43,157.44,24000000.0
2007-03-27 00:14:00,157.441,157.441,157.384,157.384,106099998.0
2007-03-27 00:15:00,157.361,157.365,157.353,157.365,81300000.0
2007-03-27 00:16:00,157.365,157.37,157.365,157.37,37800002.0
2007-03-27 00:17:00,157.37,157.37,157.37,157.37,4000000.0
2007-03-27 00:18:00,157.368,157.369,157.364,157.369,104899997.0
2007-03-27 00:19:00,157.378,157.381,157.378,157.379,42900001.0
2007-03-27 00:20:00,157.373,157.373,157.336,157.345,63699999.0
2007-03-27 00:21:00,157.335,157.335,157.323,157.323,58300000.0
2007-03-27 00:22:00,157.319,157.319,157.316,157.316,21600000.0
2007-03-27 00:23:00,157.329,157.329,157.321,157.321,52100000.0
2007-03-27 00:24:00,157.326,157.336,157.326,157.336,1600000.0
2007-03-27 00:25:00,157.336,157.339,157.332,157.332,67999999.0
2007-03-27 00:26:00,157.338,157.364,157.337,157.358,89500001.0
2007-03-27 00:27:00,157.367,157.378,157.347,157.362,97599999.0
2007-03-27 00:28:00,157.371,157.373,157.355,157.355,85300000.0
2007-03-27 00:29:00,157.363,157.394,157.352,157.385,83099998.0
2007-03-27 00:30:00,157.392,157.392,157.377,157.38,57599999.0
2007-03-27 00:31:00,157.372,157.372,157.368,157.368,11800000.0
2007-03-27 00:32:00,157.362,157.363,157.362,157.363,30400000.0
2007-03-27 00:33:00,157.362,157.362,157.342,157.359,65600000.0
2007-03-27 00:34:00,157.365,157.375,157.346,157.352,100900000.0
2007-03-27 00:35:00,157.353,157.378,157.353,157.371,78900000.0
2007-03-27 00:36:00,157.366,157.375,157.366,157.367,106899998.0
2007-03-27 00:37:00,157.372,157.372,157.351,157.368,77999999.0
2007-03-27 00:38:00,157.377,157.377,157.358,157.374,191899999.0
2007-03-27 00:39:00,157.365,157.375,157.365,157.374,94600000.0
2007-03-27 00:40:00,157.388,157.392,157.388,157.392,16800000.0
2007-03-27 00:41:00,157.402,157.402,157.387,157.387,94899997.0
2007-03-27 00:42:00,157.394,157.401,157.389,157.397,75900000.0
2007-03-27 00:43:00,157.388,157.396,157.386,157.392,93800000.0
2007-03-27 00:44:00,157.39,157.39,157.39,157.39,9600000.0
2007-03-27 00:45:00,157.39,157.39,157.385,157.385,15500000.0
2007-03-27 00:46:00,157.392,157.407,157.392,157.407,63300000.0
2007-03-27 00:47:00,157.405,157.424,157.405,157.422,106300002.0
2007-03-27 00:48:00,157.423,157.424,157.41,157.424,75900000.0
2007-03-27 00:49:00,157.434,157.449,157.434,157.449,10900000.0
2007-03-27 00:50:00,157.455,157.455,157.455,157.455,42200001.0
2007-03-27 00:51:00,157.464,157.464,157.461,157.461,21599999.0
2007-03-27 00:52:00,157.48,157.521,157.48,157.511,116900000.0
2007-03-27 00:53:00,157.506,157.511,157.478,157.478,60500001.0
2007-03-27 00:54:00,157.475,157.482,157.463,157.478,140500000.0
2007-03-27 00:55:00,157.473,157.473,157.467,157.467,33500001.0
2007-03-27 00:56:00,157.48,157.485,157.477,157.481,78800002.0
2007-03-27 00:57:00,157.477,157.477,157.464,157.468,104700000.0
2007-03-27 00:58:00,157.482,157.482,157.448,157.467,163399997.0
2007-03-27 00:59:00,157.461,157.469,157.461,157.469,46600001.0
2007-03-27 01:00:00,157.457,157.465,157.453,157.458,193199996.0
2007-03-27 01:01:00,157.462,157.473,157.462,157.473,9600000.0
2007-03-27 01:02:00,157.484,157.486,157.484,157.486,18400000.0
2007-03-27 01:03:00,157.487,157.494,157.485,157.491,88099999.0
2007-03-27 01:04:00,157.481,157.481,157.479,157.479,24800000.0
2007-03-27 01:05:00,157.482,157.492,157.482,157.485,38400000.0
2007-03-27 01:06:00,157.506,157.531,157.506,157.531,42000000.0
2007-03-27 01:07:00,157.532,157.532,157.517,157.524,70399999.0
2007-03-27 01:08:00,157.52,157.52,157.508,157.51,179500000.0
2007-03-27 01:09:00,157.518,157.532,157.518,157.532,72600001.0
2007-03-27 01:10:00,157.533,157.533,157.524,157.524,32800000.0
2007-03-27 01:11:00,157.522,157.527,157.522,157.522,30600000.0
2007-03-27 01:12:00,157.53,157.53,157.507,157.528,105799998.0
2007-03-27 01:13:00,157.516,157.516,157.489,157.499,151600000.0
2007-03-27 01:14:00,157.504,157.514,157.502,157.509,109100000.0
2007-03-27 01:15:00,157.493,157.493,157.48,157.48,30900000.0
2007-03-27 01:16:00,157.475,157.484,157.475,157.476,101099996.0
2007-03-27 01:17:00,157.483,157.496,157.483,157.489,40000000.0
2007-03-27 01:18:00,157.515,157.528,157.515,157.528,24400000.0
2007-03-27 01:19:00,157.542,157.546,157.531,157.545,116300001.0
2007-03-27 01:20:00,157.548,157.548,157.543,157.543,15300000.0
2007-03-27 01:21:00,157.548,157.55,157.538,157.538,73900000.0
2007-03-27 01:22:00,157.54,157.558,157.54,157.552,79800001.0
2007-03-27 01:23:00,157.562,157.567,157.551,157.56,96199999.0
2007-03-27 01:24:00,157.563,157.586,157.555,157.583,58599999.0
2007-03-27 01:25:00,157.58,157.58,157.565,157.575,128999997.0
2007-03-27 01:26:00,157.587,157.587,157.576,157.576,42399999.0
2007-03-27 01:27:00,157.575,157.579,157.571,157.578,132000000.0
2007-03-27 01:28:00,157.568,157.58,157.557,157.58,40800000.0
2007-03-27 01:29:00,157.568,157.568,157.544,157.552,51800000.0
2007-03-27 01:30:00,157.559,157.572,157.553,157.57,82900000.0
2007-03-27 01:31:00,157.573,157.575,157.563,157.563,39000000.0
2007-03-27 01:32:00,157.561,157.561,157.547,157.547,50100000.0
2007-03-27 01:33:00,157.547,157.556,157.547,157.55,88500000.0
2007-03-27 01:34:00,157.558,157.573,157.558,157.566,53300001.0
2007-03-27 01:35:00,157.572,157.583,157.572,157.583,58900000.0
2007-03-27 01:36:00,157.608,157.69,157.608,157.69,86500001.0
2007-03-27 01:37:00,157.702,157.723,157.693,157.701,108799998.0
2007-03-27 01:38:00,157.698,157.7,157.686,157.686,81800000.0
2007-03-27 01:39:00,157.688,157.707,157.688,157.705,89300001.0
2007-03-27 01:40:00,157.705,157.717,157.705,157.711,106900002.0
2007-03-27 01:41:00,157.725,157.751,157.725,157.747,112699999.0
2007-03-27 01:42:00,157.742,157.742,157.714,157.714,52800000.0
2007-03-27 01:43:00,157.683,157.683,157.641,157.641,83399999.0
2007-03-27 01:44:00,157.635,157.639,157.633,157.633,116699997.0
2007-03-27 01:45:00,157.633,157.651,157.63,157.636,185100000.0
2007-03-27 01:46:00,157.658,157.677,157.658,157.673,103000000.0
2007-03-27 01:47:00,157.686,157.727,157.686,157.727,68199999.0
2007-03-27 01:48:00,157.72,157.72,157.677,157.68,128500001.0
2007-03-27 01:49:00,157.675,157.675,157.665,157.665,105700003.0
2007-03-27 01:50:00,157.654,157.654,157.626,157.626,47100000.0
2007-03-27 01:51:00,157.606,157.624,157.604,157.624,68000001.0
2007-03-27 01:52:00,157.625,157.636,157.618,157.636,84699998.0
2007-03-27 01:53:00,157.636,157.636,157.615,157.615,42199999.0
2007-03-27 01:54:00,157.608,157.62,157.598,157.598,59200000.0
2007-03-27 01:55:00,157.604,157.606,157.604,157.606,42299999.0
2007-03-27 01:56:00,157.604,157.604,157.604,157.604,34400000.0
2007-03-27 01:57:00,157.595,157.606,157.585,157.585,115300001.0
2007-03-27 01:58:00,157.576,157.59,157.576,157.59,111800001.0
2007-03-27 01:59:00,157.586,157.588,157.574,157.588,137200003.0
2007-03-27 02:00:00,157.582,157.582,157.549,157.552,92700002.0
2007-03-27 02:01:00,157.561,157.563,157.545,157.554,152499998.0
2007-03-27 02:02:00,157.559,157.581,157.55,157.581,74499999.0
2007-03-27 02:03:00,157.586,157.586,157.574,157.574,77200000.0
2007-03-27 02:04:00,157.559,157.586,157.558,157.58,97900001.0
2007-03-27 02:05:00,157.58,157.617,157.58,157.617,128499999.0
2007-03-27 02:06:00,157.615,157.628,157.609,157.614,65800000.0
2007-03-27 02:07:00,157.604,157.615,157.6,157.615,206000001.0
2007-03-27 02:08:00,157.603,157.603,157.587,157.587,66900001.0
2007-03-27 02:09:00,157.598,157.598,157.593,157.593,17600000.0
2007-03-27 02:10:00,157.601,157.607,157.59,157.591,109799999.0
2007-03-27 02:11:00,157.601,157.603,157.589,157.6,133799998.0
2007-03-27 02:12:00,157.6,157.615,157.592,157.613,66100000.0
2007-03-27 02:13:00,157.606,157.606,157.596,157.6,63400003.0
2007-03-27 02:14:00,157.603,157.617,157.603,157.617,36300000.0
2007-03-27 02:15:00,157.616,157.616,157.604,157.604,68699999.0
2007-03-27 02:16:00,157.613,157.614,157.601,157.614,69500001.0
2007-03-27 02:17:00,157.608,157.613,157.599,157.605,90900002.0
2007-03-27 02:18:00,157.608,157.608,157.589,157.601,90500002.0
2007-03-27 02:19:00,157.606,157.606,157.604,157.604,17600000.0
2007-03-27 02:20:00,157.596,157.596,157.589,157.589,27700000.0
2007-03-27 02:21:00,157.585,157.589,157.585,157.585,89099999.0
2007-03-27 02:22:00,157.59,157.614,157.587,157.614,71200000.0
2007-03-27 02:23:00,157.616,157.618,157.608,157.61,76900000.0
2007-03-27 02:24:00,157.617,157.621,157.617,157.621,13600000.0
2007-03-27 02:25:00,157.619,157.619,157.6,157.6,47900000.0
2007-03-27 02:26:00,157.598,157.598,157.588,157.588,35500000.0
2007-03-27 02:27:00,157.587,157.596,157.581,157.581,61500000.0
2007-03-27 02:28:00,157.578,157.578,157.569,157.577,32000000.0
2007-03-27 02:29:00,157.577,157.578,157.57,157.57,40699999.0
2007-03-27 02:30:00,157.57,157.572,157.557,157.562,81300001.0
2007-03-27 02:31:00,157.562,157.574,157.551,157.551,87000002.0
2007-03-27 02:32:00,157.552,157.571,157.552,157.557,161199997.0
2007-03-27 02:33:00,157.568,157.568,157.554,157.554,45900000.0
2007-03-27 02:34:00,157.558,157.561,157.535,157.541,78000000.0
2007-03-27 02:35:00,157.536,157.543,157.531,157.531,56699999.0
2007-03-27 02:36:00,157.535,157.548,157.533,157.548,75999999.0
2007-03-27 02:37:00,157.552,157.552,157.545,157.55,130500001.0
2007-03-27 02:38:00,157.553,157.557,157.541,157.556,87899998.0
2007-03-27 02:39:00,157.555,157.555,157.555,157.555,27200000.0
2007-03-27 02:40:00,157.54,157.543,157.533,157.541,41900000.0
2007-03-27 02:41:00,157.562,157.562,157.542,157.542,75700000.0
2007-03-27 02:42:00,157.541,157.546,157.534,157.542,80200000.0
2007-03-27 02:43:00,157.538,157.54,157.534,157.54,130199997.0
2007-03-27 02:44:00,157.544,157.548,157.535,157.541,38500000.0
2007-03-27 02:45:00,157.54,157.54,157.54,157.54,32800000.0
2007-03-27 02:46:00,157.525,157.525,157.482,157.49,134999999.0
2007-03-27 02:47:00,157.48,157.48,157.462,157.468,92699999.0
2007-03-27 02:48:00,157.48,157.504,157.48,157.504,79699999.0
2007-03-27 02:49:00,157.499,157.514,157.499,157.5,72700000.0
2007-03-27 02:50:00,157.506,157.524,157.498,157.52,97800001.0
2007-03-27 02:51:00,157.517,157.531,157.505,157.523,85500000.0
2007-03-27 02:52:00,157.516,157.521,157.484,157.484,50000000.0
2007-03-27 02:53:00,157.496,157.526,157.488,157.488,175499998.0
2007-03-27 02:54:00,157.486,157.486,157.451,157.467,53800000.0
2007-03-27 02:55:00,157.475,157.475,157.448,157.461,136800000.0
2007-03-27 02:56:00,157.474,157.497,157.474,157.493,114400002.0
2007-03-27 02:57:00,157.483,157.483,157.475,157.478,62600000.0
2007-03-27 02:58:00,157.486,157.494,157.486,157.494,32000000.0
2007-03-27 02:59:00,157.512,157.514,157.51,157.51,51499999.0
2007-03-27 03:00:00,157.49,157.49,157.47,157.47,59200000.0
2007-03-27 03:01:00,157.468,157.488,157.459,157.488,74400000.0
2007-03-27 03:02:00,157.471,157.493,157.466,157.493,107500001.0
2007-03-27 03:03:00,157.495,157.512,157.495,157.499,130999999.0
2007-03-27 03:04:00,157.513,157.513,157.504,157.504,13600000.0
2007-03-27 03:05:00,157.524,157.533,157.514,157.52,165799999.0
2007-03-27 03:06:00,157.519,157.519,157.511,157.511,4900000.0
2007-03-27 03:07:00,157.502,157.502,157.498,157.498,26099999.0
2007-03-27 03:08:00,157.495,157.515,157.495,157.514,44200001.0
2007-03-27 03:09:00,157.501,157.509,157.501,157.509,39800000.0
2007-03-27 03:10:00,157.495,157.495,157.485,157.491,85099999.0
2007-03-27 03:11:00,157.498,157.502,157.493,157.499,54400000.0
2007-03-27 03:12:00,157.495,157.509,157.495,157.501,61600000.0
2007-03-27 03:13:00,157.507,157.509,157.492,157.492,97900001.0
2007-03-27 03:14:00,157.489,157.5,157.489,157.497,55600001.0
2007-03-27 03:15:00,157.504,157.504,157.489,157.493,60999998.0
2007-03-27 03:16:00,157.502,157.502,157.482,157.482,87000002.0
2007-03-27 03:17:00,157.485,157.485,157.475,157.485,30900000.0
2007-03-27 03:18:00,157.478,157.495,157.474,157.495,30200000.0
2007-03-27 03:19:00,157.502,157.521,157.502,157.512,68499999.0
2007-03-27 03:20:00,157.504,157.538,157.504,157.537,190900000.0
2007-03-27 03:21:00,157.534,157.539,157.503,157.503,155000000.0
2007-03-27 03:22:00,157.506,157.525,157.506,157.525,51200001.0
2007-03-27 03:23:00,157.523,157.539,157.523,157.535,79899999.0
2007-03-27 03:24:00,157.528,157.54,157.511,157.535,89500000.0
2007-03-27 03:25:00,157.517,157.53,157.515,157.515,151600000.0
2007-03-27 03:26:00,157.527,157.543,157.527,157.543,33600000.0
2007-03-27 03:27:00,157.56,157.573,157.56,157.573,20000000.0
2007-03-27 03:28:00,157.566,157.575,157.563,157.575,132299999.0
2007-03-27 03:29:00,157.581,157.581,157.579,157.579,20000000.0
2007-03-27 03:30:00,157.572,157.575,157.572,157.575,7600000.0
2007-03-27 03:31:00,157.567,157.58,157.567,157.577,64599999.0
2007-03-27 03:32:00,157.576,157.576,157.569,157.569,32800000.0
2007-03-27 03:33:00,157.576,157.576,157.569,157.569,17600000.0
2007-03-27 03:34:00,157.569,157.688,157.568,157.655,80000000.0
2007-03-27 03:35:00,157.642,157.646,157.63,157.63,104400000.0
2007-03-27 03:36:00,157.623,157.623,157.605,157.611,31600000.0
2007-03-27 03:37:00,157.616,157.616,157.592,157.604,198800001.0
2007-03-27 03:38:00,157.613,157.616,157.589,157.604,80600000.0
2007-03-27 03:39:00,157.61,157.623,157.594,157.594,105200000.0
2007-03-27 03:40:00,157.592,157.594,157.577,157.577,94500003.0
2007-03-27 03:41:00,157.578,157.58,157.525,157.525,160999999.0
2007-03-27 03:42:00,157.523,157.538,157.523,157.53,52000000.0
2007-03-27 03:43:00,157.539,157.539,157.534,157.534,15200000.0
2007-03-27 03:44:00,157.535,157.559,157.532,157.555,129800002.0
2007-03-27 03:45:00,157.558,157.56,157.552,157.552,56000000.0
2007-03-27 03:46:00,157.562,157.566,157.556,157.566,62700000.0
2007-03-27 03:47:00,157.567,157.583,157.567,157.576,115000001.0
2007-03-27 03:48:00,157.582,157.598,157.582,157.598,29500001.0
2007-03-27 03:49:00,157.598,157.611,157.598,157.61,56299999.0
2007-03-27 03:50:00,157.607,157.618,157.604,157.618,52700000.0
2007-03-27 03:51:00,157.618,157.618,157.612,157.618,55200000.0
2007-03-27 03:52:00,157.618,157.636,157.613,157.63,142300003.0
2007-03-27 03:53:00,157.628,157.628,157.592,157.601,108100003.0
2007-03-27 03:54:00,157.593,157.597,157.576,157.591,85600000.0
2007-03-27 03:55:00,157.59,157.59,157.571,157.585,41900000.0
2007-03-27 03:56:00,157.592,157.605,157.592,157.601,67900002.0
2007-03-27 03:57:00,157.597,157.604,157.59,157.602,150800002.0
2007-03-27 03:58:00,157.603,157.619,157.603,157.611,19100000.0
2007-03-27 03:59:00,157.611,157.618,157.608,157.618,98799997.0
2007-03-27 04:00:00,157.623,157.623,157.618,157.618,43299999.0
2007-03-27 04:01:00,157.619,157.625,157.619,157.62,140199998.0
2007-03-27 04:02:00,157.629,157.639,157.627,157.637,72000002.0
2007-03-27 04:03:00,157.637,157.637,157.635,157.635,10700000.0
2007-03-27 04:04:00,157.643,157.649,157.637,157.637,31200000.0
2007-03-27 04:05:00,157.644,157.652,157.636,157.636,73399999.0
2007-03-27 04:06:00,157.642,157.643,157.632,157.632,123299999.0
2007-03-27 04:07:00,157.639,157.645,157.636,157.645,59200000.0
2007-03-27 04:08:00,157.645,157.645,157.63,157.63,35899999.0
2007-03-27 04:09:00,157.63,157.637,157.627,157.627,105300000.0
2007-03-27 04:10:00,157.625,157.63,157.617,157.617,81399998.0
2007-03-27 04:11:00,157.622,157.624,157.619,157.62,18400000.0
2007-03-27 04:12:00,157.613,157.638,157.613,157.636,89799998.0
2007-03-27 04:13:00,157.627,157.627,157.618,157.618,20000000.0
2007-03-27 04:14:00,157.613,157.622,157.609,157.622,41100000.0
2007-03-27 04:15:00,157.615,157.615,157.604,157.604,32300000.0
2007-03-27 04:16:00,157.596,157.596,157.584,157.596,48500000.0
2007-03-27 04:17:00,157.593,157.593,157.59,157.59,5600000.0
2007-03-27 04:18:00,157.587,157.587,157.582,157.583,92300000.0
2007-03-27 04:19:00,157.577,157.591,157.577,157.582,60800000.0
2007-03-27 04:20:00,157.596,157.602,157.588,157.588,80299999.0
2007-03-27 04:21:00,157.586,157.601,157.581,157.587,108100002.0
2007-03-27 04:22:00,157.571,157.58,157.564,157.58,87900001.0
2007-03-27 04:23:00,157.593,157.607,157.593,157.607,25200001.0
2007-03-27 04:24:00,157.613,157.616,157.602,157.616,60800000.0
2007-03-27 04:25:00,157.625,157.625,157.62,157.62,27199999.0
2007-03-27 04:26:00,157.626,157.629,157.612,157.614,62800001.0
2007-03-27 04:27:00,157.612,157.618,157.612,157.618,7400000.0
2007-03-27 04:28:00,157.617,157.619,157.611,157.611,68299999.0
2007-03-27 04:29:00,157.616,157.633,157.611,157.622,148299999.0
2007-03-27 04:30:00,157.627,157.627,157.616,157.62,61700000.0
2007-03-27 04:31:00,157.61,157.61,157.61,157.61,4800000.0
2007-03-27 04:32:00,157.613,157.613,157.613,157.613,4000000.0
2007-03-27 04:33:00,157.622,157.622,157.612,157.617,64200002.0
2007-03-27 04:34:00,157.598,157.601,157.587,157.592,109800003.0
2007-03-27 04:35:00,157.593,157.598,157.591,157.593,114199999.0
2007-03-27 04:36:00,157.598,157.599,157.59,157.599,54000000.0
2007-03-27 04:37:00,157.587,157.594,157.586,157.594,76999999.0
2007-03-27 04:38:00,157.59,157.59,157.59,157.59,13200000.0
2007-03-27 04:39:00,157.585,157.585,157.555,157.568,68000000.0
2007-03-27 04:40:00,157.565,157.565,157.55,157.55,24000000.0
2007-03-27 04:41:00,157.543,157.543,157.535,157.535,70100001.0
2007-03-27 04:42:00,157.53,157.53,157.53,157.53,4800000.0
2007-03-27 04:43:00,157.539,157.546,157.539,157.546,10900000.0
2007-03-27 04:44:00,157.548,157.567,157.548,157.567,73799998.0
2007-03-27 04:45:00,157.556,157.57,157.555,157.568,80000000.0
2007-03-27 04:46:00,157.551,157.552,157.545,157.549,71899999.0
2007-03-27 04:47:00,157.55,157.55,157.55,157.55,37500001.0
2007-03-27 04:48:00,157.54,157.546,157.54,157.541,28700000.0
2007-03-27 04:49:00,157.55,157.554,157.535,157.54,132199997.0
2007-03-27 04:50:00,157.55,157.553,157.547,157.547,83099997.0
2007-03-27 04:51:00,157.544,157.546,157.544,157.546,80799998.0
2007-03-27 04:52:00,157.536,157.544,157.517,157.517,154200001.0
2007-03-27 04:53:00,157.499,157.509,157.49,157.491,105200000.0
2007-03-27 04:54:00,157.496,157.496,157.486,157.496,94300002.0
2007-03-27 04:55:00,157.503,157.503,157.494,157.497,54200002.0
2007-03-27 04:56:00,157.489,157.491,157.489,157.491,67100003.0
2007-03-27 04:57:00,157.498,157.501,157.488,157.501,66800000.0
2007-03-27 04:58:00,157.498,157.5,157.489,157.498,69599999.0
2007-03-27 04:59:00,157.5,157.509,157.5,157.5,67300002.0
2007-03-27 05:00:00,157.475,157.49,157.465,157.49,156499998.0
2007-03-27 05:01:00,157.488,157.514,157.488,157.511,99499999.0
2007-03-27 05:02:00,157.5,157.501,157.487,157.487,191100002.0
2007-03-27 05:03:00,157.49,157.49,157.485,157.49,259400005.0
2007-03-27 05:04:00,157.485,157.497,157.485,157.485,109200001.0
2007-03-27 05:05:00,157.487,157.487,157.474,157.476,130800002.0
2007-03-27 05:06:00,157.475,157.483,157.466,157.482,164100001.0
2007-03-27 05:07:00,157.49,157.49,157.48,157.485,214700000.0
2007-03-27 05:08:00,157.487,157.504,157.487,157.5,170400003.0
2007-03-27 05:09:00,157.494,157.498,157.49,157.493,228900001.0
2007-03-27 05:10:00,157.485,157.485,157.463,157.466,213200000.0
2007-03-27 05:11:00,157.467,157.474,157.465,157.466,270699996.0
2007-03-27 05:12:00,157.48,157.48,157.475,157.475,70199999.0
2007-03-27 05:13:00,157.48,157.48,157.473,157.475,104199997.0
2007-03-27 05:14:00,157.473,157.483,157.464,157.482,352099999.0
2007-03-27 05:15:00,157.483,157.49,157.483,157.49,310400001.0
2007-03-27 05:16:00,157.48,157.489,157.48,157.483,132199998.0
2007-03-27 05:17:00,157.476,157.487,157.476,157.48,165200000.0
2007-03-27 05:18:00,157.473,157.487,157.473,157.487,146499999.0
2007-03-27 05:19:00,157.494,157.505,157.488,157.489,339300003.0
2007-03-27 05:20:00,157.488,157.497,157.488,157.488,301100000.0
2007-03-27 05:21:00,157.487,157.503,157.483,157.494,152100001.0
2007-03-27 05:22:00,157.503,157.504,157.489,157.495,200099999.0
2007-03-27 05:23:00,157.492,157.5,157.487,157.493,407500001.0
2007-03-27 05:24:00,157.49,157.506,157.49,157.504,149900004.0
2007-03-27 05:25:00,157.506,157.516,157.501,157.516,190099998.0
2007-03-27 05:26:00,157.51,157.51,157.505,157.505,180199998.0
2007-03-27 05:27:00,157.508,157.52,157.508,157.516,175599999.0
2007-03-27 05:28:00,157.513,157.521,157.504,157.521,168000002.0
2007-03-27 05:29:00,157.532,157.535,157.523,157.525,131499999.0
2007-03-27 05:30:00,157.525,157.529,157.525,157.529,63100001.0
2007-03-27 05:31:00,157.525,157.527,157.52,157.522,272000003.0
2007-03-27 05:32:00,157.52,157.526,157.51,157.519,677399999.0
2007-03-27 05:33:00,157.529,157.55,157.529,157.55,179200005.0
2007-03-27 05:34:00,157.545,157.559,157.545,157.549,207699997.0
2007-03-27 05:35:00,157.544,157.551,157.536,157.542,79600000.0
2007-03-27 05:36:00,157.538,157.538,157.53,157.535,357599998.0
2007-03-27 05:37:00,157.535,157.542,157.534,157.542,183500000.0
2007-03-27 05:38:00,157.542,157.542,157.537,157.537,41600000.0
2007-03-27 05:39:00,157.535,157.55,157.535,157.549,156500000.0
2007-03-27 05:40:00,157.542,157.56,157.542,157.557,126600000.0
2007-03-27 05:41:00,157.558,157.558,157.553,157.558,129200000.0
2007-03-27 05:42:00,157.573,157.577,157.565,157.577,127700002.0
2007-03-27 05:43:00,157.581,157.581,157.561,157.561,159899997.0
2007-03-27 05:44:00,157.555,157.573,157.555,157.56,130100000.0
2007-03-27 05:45:00,157.556,157.566,157.554,157.565,108900000.0
2007-03-27 05:46:00,157.562,157.563,157.552,157.563,142200001.0
2007-03-27 05:47:00,157.564,157.564,157.553,157.558,242699994.0
2007-03-27 05:48:00,157.557,157.56,157.545,157.545,149399998.0
2007-03-27 05:49:00,157.552,157.558,157.552,157.558,113599999.0
2007-03-27 05:50:00,157.558,157.558,157.552,157.552,60400001.0
2007-03-27 05:51:00,157.549,157.561,157.546,157.546,229400003.0
2007-03-27 05:52:00,157.537,157.542,157.531,157.542,139999999.0
2007-03-27 05:53:00,157.537,157.538,157.532,157.538,99900000.0
2007-03-27 05:54:00,157.537,157.537,157.518,157.527,80000000.0
2007-03-27 05:55:00,157.534,157.545,157.529,157.544,260600000.0
2007-03-27 05:56:00,157.54,157.549,157.524,157.524,158999999.0
2007-03-27 05:57:00,157.514,157.518,157.502,157.507,352899999.0
2007-03-27 05:58:00,157.505,157.51,157.49,157.495,348600000.0
2007-03-27 05:59:00,157.486,157.494,157.475,157.475,208800001.0
2007-03-27 06:00:00,157.47,157.478,157.466,157.476,73200001.0
2007-03-27 06:01:00,157.482,157.487,157.47,157.473,104500001.0
2007-03-27 06:02:00,157.459,157.459,157.426,157.435,37400000.0
2007-03-27 06:03:00,157.439,157.439,157.42,157.42,76999999.0
2007-03-27 06:04:00,157.415,157.415,157.392,157.405,107099997.0
2007-03-27 06:05:00,157.428,157.442,157.428,157.442,31200000.0
2007-03-27 06:06:00,157.459,157.459,157.42,157.42,179300001.0
2007-03-27 06:07:00,157.414,157.414,157.399,157.399,76200001.0
2007-03-27 06:08:00,157.396,157.404,157.394,157.402,283999998.0
2007-03-27 06:09:00,157.402,157.402,157.39,157.394,134399998.0
2007-03-27 06:10:00,157.386,157.401,157.383,157.393,65499999.0
2007-03-27 06:11:00,157.402,157.414,157.391,157.41,46900000.0
2007-03-27 06:12:00,157.412,157.422,157.4,157.41,399700002.0
2007-03-27 06:13:00,157.408,157.43,157.408,157.426,538400004.0
2007-03-27 06:14:00,157.431,157.441,157.431,157.44,245800001.0
2007-03-27 06:15:00,157.445,157.486,157.445,157.485,592999996.0
2007-03-27 06:16:00,157.486,157.497,157.474,157.483,352800002.0
2007-03-27 06:17:00,157.49,157.507,157.49,157.497,346900003.0
2007-03-27 06:18:00,157.482,157.487,157.47,157.47,54700001.0
2007-03-27 06:19:00,157.475,157.481,157.467,157.47,178900000.0
2007-03-27 06:20:00,157.469,157.481,157.461,157.479,169000002.0
2007-03-27 06:21:00,157.482,157.484,157.475,157.48,142399998.0
2007-03-27 06:22:00,157.476,157.476,157.465,157.467,99500001.0
2007-03-27 06:23:00,157.466,157.482,157.464,157.482,311500003.0
2007-03-27 06:24:00,157.477,157.481,157.467,157.478,298100004.0
2007-03-27 06:25:00,157.478,157.488,157.473,157.475,225199998.0
2007-03-27 06:26:00,157.475,157.481,157.475,157.479,234700001.0
2007-03-27 06:27:00,157.483,157.494,157.479,157.488,653500001.0
2007-03-27 06:28:00,157.488,157.488,157.476,157.476,60400000.0
2007-03-27 06:29:00,157.476,157.487,157.456,157.456,230500000.0
2007-03-27 06:30:00,157.464,157.474,157.455,157.467,258200003.0
2007-03-27 06:31:00,157.468,157.471,157.462,157.465,129899998.0
2007-03-27 06:32:00,157.465,157.469,157.458,157.469,154099999.0
2007-03-27 06:33:00,157.468,157.485,157.468,157.485,310199998.0
2007-03-27 06:34:00,157.476,157.477,157.46,157.46,861600005.0
2007-03-27 06:35:00,157.459,157.476,157.454,157.457,744200001.0
2007-03-27 06:36:00,157.462,157.473,157.462,157.468,624599995.0
2007-03-27 06:37:00,157.468,157.472,157.451,157.455,836899999.0
2007-03-27 06:38:00,157.457,157.465,157.455,157.457,646799995.0
2007-03-27 06:39:00,157.457,157.47,157.455,157.46,1254299982.0
2007-03-27 06:40:00,157.453,157.475,157.448,157.448,627499996.0
2007-03-27 06:41:00,157.46,157.478,157.46,157.478,205500002.0
2007-03-27 06:42:00,157.481,157.489,157.475,157.481,909099999.0
2007-03-27 06:43:00,157.481,157.496,157.477,157.484,482499997.0
2007-03-27 06:44:00,157.482,157.493,157.475,157.479,875399998.0
2007-03-27 06:45:00,157.475,157.486,157.471,157.485,702300000.0
2007-03-27 06:46:00,157.49,157.49,157.47,157.476,611999996.0
2007-03-27 06:47:00,157.474,157.497,157.474,157.497,422799992.0
2007-03-27 06:48:00,157.497,157.497,157.48,157.488,323099997.0
2007-03-27 06:49:00,157.5,157.533,157.5,157.522,397899999.0
2007-03-27 06:50:00,157.523,157.541,157.514,157.541,216499996.0
2007-03-27 06:51:00,157.533,157.544,157.524,157.525,481500005.0
2007-03-27 06:52:00,157.523,157.536,157.516,157.522,490000002.0
2007-03-27 06:53:00,157.516,157.525,157.511,157.511,703599996.0
2007-03-27 06:54:00,157.517,157.534,157.514,157.522,525700002.0
2007-03-27 06:55:00,157.521,157.533,157.518,157.533,533800005.0
2007-03-27 06:56:00,157.534,157.547,157.524,157.53,721599997.0
2007-03-27 06:57:00,157.531,157.541,157.53,157.531,560100001.0
2007-03-27 06:58:00,157.538,157.544,157.529,157.538,812200002.0
2007-03-27 06:59:00,157.532,157.545,157.527,157.539,1062899994.0
2007-03-27 07:00:00,157.536,157.537,157.513,157.513,1063200004.0
2007-03-27 07:01:00,157.512,157.532,157.511,157.52,1124000006.0
2007-03-27 07:02:00,157.522,157.529,157.508,157.508,775999992.0
2007-03-27 07:03:00,157.495,157.512,157.493,157.5,947599993.0
2007-03-27 07:04:00,157.495,157.51,157.494,157.507,941300003.0
2007-03-27 07:05:00,157.515,157.515,157.507,157.51,165300000.0
2007-03-27 07:06:00,157.513,157.513,157.495,157.5,766900000.0
2007-03-27 07:07:00,157.5,157.505,157.495,157.5,264499999.0
2007-03-27 07:08:00,157.5,157.51,157.488,157.497,500200004.0
2007-03-27 07:09:00,157.496,157.517,157.493,157.497,981600001.0
2007-03-27 07:10:00,157.508,157.513,157.501,157.503,395200002.0
2007-03-27 07:11:00,157.495,157.509,157.495,157.496,493499998.0
2007-03-27 07:12:00,157.5,157.505,157.492,157.495,719000004.0
2007-03-27 07:13:00,157.499,157.51,157.49,157.496,595300003.0
2007-03-27 07:14:00,157.487,157.502,157.483,157.502,617799999.0
2007-03-27 07:15:00,157.5,157.507,157.489,157.498,815300002.0
2007-03-27 07:16:00,157.502,157.51,157.495,157.507,552600004.0
2007-03-27 07:17:00,157.51,157.515,157.5,157.51,404800000.0
2007-03-27 07:18:00,157.506,157.507,157.495,157.495,501300006.0
2007-03-27 07:19:00,157.496,157.496,157.468,157.468,943199998.0
2007-03-27 07:20:00,157.468,157.474,157.457,157.461,901399998.0
2007-03-27 07:21:00,157.466,157.466,157.441,157.447,681500002.0
2007-03-27 07:22:00,157.443,157.447,157.432,157.432,501799998.0
2007-03-27 07:23:00,157.435,157.446,157.43,157.445,559900001.0
2007-03-27 07:24:00,157.453,157.464,157.452,157.46,313300001.0
2007-03-27 07:25:00,157.462,157.474,157.458,157.468,306699994.0
2007-03-27 07:26:00,157.478,157.485,157.461,157.485,443400001.0
2007-03-27 07:27:00,157.486,157.488,157.468,157.469,1170900000.0
2007-03-27 07:28:00,157.467,157.473,157.454,157.454,1149200002.0
2007-03-27 07:29:00,157.448,157.454,157.435,157.443,1899200001.0
2007-03-27 07:30:00,157.442,157.442,157.399,157.407,1042199994.0
2007-03-27 07:31:00,157.418,157.426,157.406,157.426,981299992.0
2007-03-27 07:32:00,157.435,157.435,157.416,157.42,592599995.0
2007-03-27 07:33:00,157.422,157.43,157.411,157.413,470400000.0
2007-03-27 07:34:00,157.405,157.417,157.404,157.406,392400003.0
2007-03-27 07:35:00,157.412,157.417,157.41,157.411,281299998.0
2007-03-27 07:36:00,157.407,157.416,157.398,157.41,507700004.0
2007-03-27 07:37:00,157.407,157.419,157.403,157.403,478800001.0
2007-03-27 07:38:00,157.412,157.428,157.406,157.428,522999992.0
2007-03-27 07:39:00,157.426,157.426,157.403,157.409,182700002.0
2007-03-27 07:40:00,157.408,157.423,157.403,157.413,486900002.0
2007-03-27 07:41:00,157.418,157.424,157.409,157.409,239499997.0
2007-03-27 07:42:00,157.409,157.427,157.409,157.415,210499999.0
2007-03-27 07:43:00,157.415,157.432,157.41,157.413,403300001.0
2007-03-27 07:44:00,157.414,157.429,157.409,157.426,653200001.0
2007-03-27 07:45:00,157.415,157.42,157.403,157.403,317800001.0
2007-03-27 07:46:00,157.407,157.407,157.368,157.378,286199997.0
2007-03-27 07:47:00,157.375,157.384,157.368,157.37,989699999.0
2007-03-27 07:48:00,157.372,157.388,157.372,157.373,918800004.0
2007-03-27 07:49:00,157.365,157.366,157.329,157.342,284299999.0
2007-03-27 07:50:00,157.335,157.34,157.319,157.333,440999998.0
2007-03-27 07:51:00,157.33,157.34,157.327,157.327,491999999.0
2007-03-27 07:52:00,157.332,157.336,157.322,157.324,217300001.0
2007-03-27 07:53:00,157.338,157.35,157.329,157.329,663099998.0
2007-03-27 07:54:00,157.331,157.338,157.326,157.338,678899995.0
2007-03-27 07:55:00,157.338,157.338,157.323,157.331,400600001.0
2007-03-27 07:56:00,157.342,157.351,157.341,157.345,266300002.0
2007-03-27 07:57:00,157.345,157.369,157.345,157.363,272299998.0
2007-03-27 07:58:00,157.369,157.38,157.362,157.368,303500002.0
2007-03-27 07:59:00,157.385,157.385,157.364,157.37,221099998.0
2007-03-27 08:00:00,157.368,157.387,157.365,157.371,582699997.0
2007-03-27 08:01:00,157.373,157.373,157.332,157.333,507100004.0
2007-03-27 08:02:00,157.319,157.319,157.259,157.259,642099993.0
2007-03-27 08:03:00,157.26,157.275,157.244,157.275,398899997.0
2007-03-27 08:04:00,157.286,157.337,157.286,157.333,199000000.0
2007-03-27 08:05:00,157.329,157.329,157.286,157.291,285499998.0
2007-03-27 08:06:00,157.28,157.303,157.272,157.296,443500000.0
2007-03-27 08:07:00,157.295,157.306,157.283,157.293,622599999.0
2007-03-27 08:08:00,157.305,157.316,157.301,157.31,340900001.0
2007-03-27 08:09:00,157.31,157.316,157.295,157.295,369700001.0
2007-03-27 08:10:00,157.294,157.317,157.292,157.303,375400002.0
2007-03-27 08:11:00,157.304,157.317,157.301,157.315,844600001.0
2007-03-27 08:12:00,157.312,157.325,157.312,157.312,273700003.0
2007-03-27 08:13:00,157.308,157.327,157.296,157.315,337300004.0
2007-03-27 08:14:00,157.323,157.333,157.313,157.313,134599999.0
2007-03-27 08:15:00,157.312,157.331,157.312,157.32,442900001.0
2007-03-27 08:16:00,157.32,157.325,157.309,157.32,148999999.0
2007-03-27 08:17:00,157.318,157.329,157.314,157.32,526800005.0
2007-03-27 08:18:00,157.316,157.335,157.307,157.315,884400000.0
2007-03-27 08:19:00,157.322,157.337,157.32,157.337,677499995.0
2007-03-27 08:20:00,157.337,157.378,157.337,157.378,570899998.0
2007-03-27 08:21:00,157.38,157.386,157.369,157.382,517799998.0
2007-03-27 08:22:00,157.397,157.403,157.365,157.381,107600002.0
2007-03-27 08:23:00,157.391,157.391,157.363,157.376,423300001.0
2007-03-27 08:24:00,157.366,157.372,157.351,157.36,706200000.0
2007-03-27 08:25:00,157.362,157.365,157.34,157.357,953199997.0
2007-03-27 08:26:00,157.358,157.359,157.336,157.348,692799998.0
2007-03-27 08:27:00,157.349,157.353,157.342,157.343,741600000.0
2007-03-27 08:28:00,157.345,157.357,157.342,157.357,746999996.0
2007-03-27 08:29:00,157.359,157.363,157.349,157.359,639800001.0
2007-03-27 08:30:00,157.353,157.353,157.337,157.337,392600004.0
2007-03-27 08:31:00,157.336,157.348,157.329,157.34,478099998.0
2007-03-27 08:32:00,157.34,157.348,157.33,157.336,824700000.0
2007-03-27 08:33:00,157.335,157.343,157.316,157.32,1339200002.0
2007-03-27 08:34:00,157.325,157.347,157.325,157.337,539900005.0
2007-03-27 08:35:00,157.35,157.353,157.331,157.343,621199998.0
2007-03-27 08:36:00,157.36,157.379,157.353,157.376,1257600003.0
2007-03-27 08:37:00,157.377,157.381,157.365,157.368,100199998.0
2007-03-27 08:38:00,157.372,157.392,157.372,157.392,378500002.0
2007-03-27 08:39:00,157.381,157.4,157.371,157.393,276200000.0
2007-03-27 08:40:00,157.392,157.399,157.374,157.375,642299995.0
2007-03-27 08:41:00,157.379,157.382,157.369,157.379,276799999.0
2007-03-27 08:42:00,157.366,157.373,157.356,157.367,366699997.0
2007-03-27 08:43:00,157.363,157.367,157.35,157.365,390899995.0
2007-03-27 08:44:00,157.356,157.364,157.343,157.346,1083400001.0
2007-03-27 08:45:00,157.35,157.361,157.344,157.344,207500000.0
2007-03-27 08:46:00,157.346,157.352,157.345,157.347,66200001.0
2007-03-27 08:47:00,157.35,157.36,157.343,157.343,384800002.0
2007-03-27 08:48:00,157.333,157.335,157.317,157.332,513399995.0
2007-03-27 08:49:00,157.33,157.336,157.322,157.335,89100000.0
2007-03-27 08:50:00,157.324,157.329,157.303,157.313,727700001.0
2007-03-27 08:51:00,157.306,157.319,157.241,157.262,684899998.0
2007-03-27 08:52:00,157.267,157.307,157.261,157.307,1138000003.0
2007-03-27 08:53:00,157.305,157.305,157.286,157.293,855000001.0
2007-03-27 08:54:00,157.3,157.324,157.298,157.323,597599999.0
2007-03-27 08:55:00,157.308,157.308,157.197,157.217,298399999.0
2007-03-27 08:56:00,157.211,157.245,157.204,157.213,735599999.0
2007-03-27 08:57:00,157.219,157.236,157.21,157.223,410600004.0
2007-03-27 08:58:00,157.211,157.223,157.204,157.223,222100000.0
2007-03-27 08:59:00,157.231,157.242,157.213,157.242,371100004.0
2007-03-27 09:00:00,157.238,157.247,157.226,157.247,717100000.0
2007-03-27 09:01:00,157.244,157.25,157.23,157.23,604100005.0
2007-03-27 09:02:00,157.211,157.225,157.18,157.208,767099996.0
2007-03-27 09:03:00,157.211,157.261,157.211,157.259,518399999.0
2007-03-27 09:04:00,157.257,157.282,157.248,157.248,1046100008.0
2007-03-27 09:05:00,157.245,157.266,157.24,157.258,898800000.0
2007-03-27 09:06:00,157.266,157.303,157.266,157.291,845500006.0
2007-03-27 09:07:00,157.304,157.319,157.288,157.319,707599998.0
2007-03-27 09:08:00,157.323,157.328,157.31,157.315,590600001.0
2007-03-27 09:09:00,157.314,157.319,157.297,157.31,749800000.0
2007-03-27 09:10:00,157.31,157.315,157.293,157.293,714199995.0
2007-03-27 09:11:00,157.286,157.289,157.268,157.28,514299998.0
2007-03-27 09:12:00,157.274,157.274,157.254,157.254,139000001.0
2007-03-27 09:13:00,157.26,157.273,157.257,157.267,728200003.0
2007-03-27 09:14:00,157.268,157.269,157.243,157.26,210900000.0
2007-03-27 09:15:00,157.263,157.263,157.249,157.252,428300002.0
2007-03-27 09:16:00,157.251,157.289,157.251,157.286,262900002.0
2007-03-27 09:17:00,157.286,157.293,157.275,157.282,701100005.0
2007-03-27 09:18:00,157.287,157.299,157.275,157.282,403400003.0
2007-03-27 09:19:00,157.278,157.288,157.263,157.274,775500002.0
2007-03-27 09:20:00,157.28,157.292,157.277,157.285,387400003.0
2007-03-27 09:21:00,157.275,157.28,157.266,157.266,261600000.0
2007-03-27 09:22:00,157.26,157.264,157.253,157.258,676100000.0
2007-03-27 09:23:00,157.258,157.287,157.246,157.287,582799996.0
2007-03-27 09:24:00,157.294,157.32,157.294,157.317,1337800011.0
2007-03-27 09:25:00,157.305,157.316,157.293,157.303,1091100000.0
2007-03-27 09:26:00,157.302,157.302,157.277,157.282,1595200005.0
2007-03-27 09:27:00,157.281,157.303,157.281,157.29,1087800001.0
2007-03-27 09:28:00,157.29,157.313,157.29,157.293,799500005.0
2007-03-27 09:29:00,157.303,157.314,157.298,157.302,494300003.0
2007-03-27 09:30:00,157.317,157.331,157.308,157.325,769699999.0
2007-03-27 09:31:00,157.326,157.331,157.314,157.314,654800000.0
2007-03-27 09:32:00,157.304,157.317,157.303,157.308,463900000.0
2007-03-27 09:33:00,157.318,157.333,157.315,157.317,1145299998.0
2007-03-27 09:34:00,157.337,157.39,157.337,157.37,1185600002.0
2007-03-27 09:35:00,157.363,157.376,157.339,157.351,900599996.0
2007-03-27 09:36:00,157.35,157.351,157.333,157.333,1704300012.0
2007-03-27 09:37:00,157.327,157.342,157.292,157.301,952699999.0
2007-03-27 09:38:00,157.286,157.289,157.27,157.27,1042000001.0
2007-03-27 09:39:00,157.265,157.287,157.255,157.255,1485500000.0
2007-03-27 09:40:00,157.257,157.28,157.257,157.268,660100001.0
2007-03-27 09:41:00,157.27,157.297,157.27,157.293,597199998.0
2007-03-27 09:42:00,157.292,157.292,157.274,157.28,753399995.0
2007-03-27 09:43:00,157.277,157.29,157.27,157.279,1467299998.0
2007-03-27 09:44:00,157.281,157.286,157.273,157.278,1695900002.0
2007-03-27 09:45:00,157.275,157.282,157.27,157.272,1552699998.0
2007-03-27 09:46:00,157.279,157.307,157.279,157.303,1248799997.0
2007-03-27 09:47:00,157.299,157.307,157.291,157.299,909900003.0
2007-03-27 09:48:00,157.295,157.322,157.291,157.322,832599995.0
2007-03-27 09:49:00,157.322,157.322,157.275,157.303,940399997.0
2007-03-27 09:50:00,157.306,157.329,157.3,157.303,1404500001.0
2007-03-27 09:51:00,157.3,157.319,157.286,157.314,1739100001.0
2007-03-27 09:52:00,157.317,157.333,157.315,157.322,2114099996.0
2007-03-27 09:53:00,157.328,157.335,157.319,157.334,1070300000.0
2007-03-27 09:54:00,157.336,157.357,157.327,157.327,1610099993.0
2007-03-27 09:55:00,157.337,157.387,157.337,157.378,1437300003.0
2007-03-27 09:56:00,157.373,157.386,157.362,157.37,1911099996.0
2007-03-27 09:57:00,157.39,157.39,157.38,157.38,1369499999.0
2007-03-27 09:58:00,157.381,157.389,157.366,157.366,1369499999.0
2007-03-27 09:59:00,157.381,157.387,157.377,157.38,108500000.0
2007-03-27 10:00:00,157.405,157.458,157.405,157.439,129999999.0
2007-03-27 10:01:00,157.478,157.564,157.478,157.564,68100002.0
2007-03-27 10:02:00,157.563,157.58,157.555,157.574,115000000.0
2007-03-27 10:03:00,157.564,157.564,157.554,157.562,56000001.0
2007-03-27 10:04:00,157.562,157.566,157.529,157.529,85200001.0
2007-03-27 10:05:00,157.514,157.523,157.503,157.504,75600000.0
2007-03-27 10:06:00,157.504,157.567,157.493,157.567,60800000.0
2007-03-27 10:07:00,157.573,157.596,157.571,157.587,129699999.0
2007-03-27 10:08:00,157.583,157.583,157.565,157.565,60499998.0
2007-03-27 10:09:00,157.566,157.566,157.558,157.558,27000000.0
2007-03-27 10:10:00,157.56,157.565,157.541,157.546,165899997.0
2007-03-27 10:11:00,157.545,157.551,157.536,157.547,63900000.0
2007-03-27 10:12:00,157.547,157.564,157.547,157.553,69099998.0
2007-03-27 10:13:00,157.551,157.558,157.544,157.555,167399996.0
2007-03-27 10:14:00,157.543,157.558,157.543,157.543,147399999.0
2007-03-27 10:15:00,157.555,157.57,157.549,157.569,151300003.0
2007-03-27 10:16:00,157.57,157.583,157.56,157.577,149800000.0
2007-03-27 10:17:00,157.563,157.59,157.563,157.59,42500000.0
2007-03-27 10:18:00,157.612,157.665,157.612,157.661,128800000.0
2007-03-27 10:19:00,157.657,157.676,157.65,157.654,136200003.0
2007-03-27 10:20:00,157.66,157.661,157.635,157.635,107799997.0
2007-03-27 10:21:00,157.632,157.635,157.609,157.609,71699999.0
2007-03-27 10:22:00,157.594,157.651,157.594,157.651,109600000.0
2007-03-27 10:23:00,157.64,157.64,157.627,157.627,27600000.0
2007-03-27 10:24:00,157.616,157.638,157.611,157.638,135400001.0
2007-03-27 10:25:00,157.647,157.662,157.647,157.66,72199999.0
2007-03-27 10:26:00,157.641,157.644,157.623,157.629,66399999.0
2007-03-27 10:27:00,157.645,157.663,157.645,157.663,97100001.0
2007-03-27 10:28:00,157.657,157.669,157.649,157.649,71499999.0
2007-03-27 10:29:00,157.647,157.647,157.617,157.62,77500001.0
2007-03-27 10:30:00,157.628,157.628,157.617,157.619,153600001.0
2007-03-27 10:31:00,157.625,157.646,157.619,157.619,122400000.0
2007-03-27 10:32:00,157.623,157.634,157.611,157.634,63699999.0
2007-03-27 10:33:00,157.644,157.668,157.644,157.656,65900000.0
2007-03-27 10:34:00,157.653,157.679,157.653,157.663,116399999.0
2007-03-27 10:35:00,157.659,157.67,157.656,157.661,136100004.0
2007-03-27 10:36:00,157.662,157.673,157.652,157.652,17700000.0
2007-03-27 10:37:00,157.663,157.669,157.653,157.66,121300000.0
2007-03-27 10:38:00,157.668,157.682,157.668,157.68,79500000.0
2007-03-27 10:39:00,157.702,157.763,157.702,157.763,47200000.0
2007-03-27 10:40:00,157.759,157.759,157.739,157.753,52299999.0
2007-03-27 10:41:00,157.747,157.765,157.747,157.758,119800001.0
2007-03-27 10:42:00,157.774,157.81,157.774,157.798,51199999.0
2007-03-27 10:43:00,157.774,157.791,157.767,157.769,117700001.0
2007-03-27 10:44:00,157.749,157.757,157.746,157.746,169699997.0
2007-03-27 10:45:00,157.76,157.761,157.743,157.743,68399998.0
2007-03-27 10:46:00,157.735,157.759,157.735,157.754,43700000.0
2007-03-27 10:47:00,157.754,157.783,157.754,157.783,109100001.0
2007-03-27 10:48:00,157.787,157.8,157.77,157.799,119900000.0
2007-03-27 10:49:00,157.799,157.814,157.798,157.801,68300000.0
2007-03-27 10:50:00,157.798,157.81,157.798,157.801,212700002.0
2007-03-27 10:51:00,157.795,157.807,157.79,157.805,58000000.0
2007-03-27 10:52:00,157.795,157.8,157.787,157.792,37600000.0
2007-03-27 10:53:00,157.797,157.803,157.797,157.803,94800002.0
2007-03-27 10:54:00,157.815,157.827,157.815,157.822,98999998.0
2007-03-27 10:55:00,157.829,157.843,157.829,157.834,50700000.0
2007-03-27 10:56:00,157.839,157.886,157.839,157.869,50400001.0
2007-03-27 10:57:00,157.883,157.883,157.879,157.883,62299998.0
2007-03-27 10:58:00,157.887,157.936,157.881,157.915,126000000.0
2007-03-27 10:59:00,157.922,157.927,157.909,157.919,115800000.0
2007-03-27 11:00:00,157.916,157.927,157.906,157.925,151699998.0
2007-03-27 11:01:00,157.894,157.894,157.881,157.881,9600000.0
2007-03-27 11:02:00,157.858,157.865,157.846,157.857,121400003.0
2007-03-27 11:03:00,157.848,157.854,157.847,157.85,75399999.0
2007-03-27 11:04:00,157.841,157.851,157.841,157.85,46000000.0
2007-03-27 11:05:00,157.84,157.844,157.833,157.844,70099999.0
2007-03-27 11:06:00,157.839,157.846,157.833,157.846,82500000.0
2007-03-27 11:07:00,157.844,157.849,157.833,157.849,99699999.0
2007-03-27 11:08:00,157.838,157.838,157.83,157.833,83900001.0
2007-03-27 11:09:00,157.837,157.837,157.828,157.83,59799999.0
2007-03-27 11:10:00,157.824,157.824,157.821,157.821,20600000.0
2007-03-27 11:11:00,157.813,157.821,157.8,157.808,88700001.0
2007-03-27 11:12:00,157.807,157.818,157.79,157.79,90300001.0
2007-03-27 11:13:00,157.783,157.789,157.77,157.774,103199998.0
2007-03-27 11:14:00,157.775,157.802,157.775,157.793,80200000.0
2007-03-27 11:15:00,157.782,157.799,157.78,157.792,185699999.0
2007-03-27 11:16:00,157.793,157.793,157.762,157.762,49399998.0
2007-03-27 11:17:00,157.746,157.755,157.738,157.738,113300000.0
2007-03-27 11:18:00,157.733,157.754,157.733,157.754,130199998.0
2007-03-27 11:19:00,157.74,157.754,157.737,157.75,118899999.0
2007-03-27 11:20:00,157.75,157.76,157.747,157.751,76199999.0
2007-03-27 11:21:00,157.758,157.758,157.745,157.745,68200002.0
2007-03-27 11:22:00,157.743,157.757,157.738,157.757,96899999.0
2007-03-27 11:23:00,157.754,157.761,157.754,157.761,23200000.0
2007-03-27 11:24:00,157.76,157.775,157.76,157.765,62300000.0
2007-03-27 11:25:00,157.756,157.756,157.754,157.754,8000000.0
2007-03-27 11:26:00,157.744,157.744,157.715,157.715,115700001.0
2007-03-27 11:27:00,157.721,157.743,157.721,157.743,79300000.0
2007-03-27 11:28:00,157.748,157.764,157.747,157.751,206599996.0
2007-03-27 11:29:00,157.757,157.766,157.753,157.753,77300001.0
2007-03-27 11:30:00,157.735,157.736,157.725,157.732,82499999.0
2007-03-27 11:31:00,157.739,157.739,157.709,157.714,112699999.0
2007-03-27 11:32:00,157.727,157.742,157.725,157.739,137500003.0
2007-03-27 11:33:00,157.743,157.745,157.734,157.74,68499999.0
2007-03-27 11:34:00,157.748,157.762,157.748,157.76,64500000.0
2007-03-27 11:35:00,157.765,157.771,157.754,157.771,127600002.0
2007-03-27 11:36:00,157.775,157.782,157.758,157.761,110999997.0
2007-03-27 11:37:00,157.769,157.769,157.75,157.765,108799998.0
2007-03-27 11:38:00,157.761,157.768,157.748,157.748,195500001.0
2007-03-27 11:39:00,157.738,157.756,157.738,157.748,30900000.0
2007-03-27 11:40:00,157.749,157.749,157.733,157.733,82299999.0
2007-03-27 11:41:00,157.725,157.73,157.711,157.723,37200000.0
2007-03-27 11:42:00,157.721,157.721,157.709,157.709,27099999.0
2007-03-27 11:43:00,157.714,157.728,157.714,157.716,100900001.0
2007-03-27 11:44:00,157.728,157.738,157.723,157.723,88299999.0
2007-03-27 11:45:00,157.71,157.717,157.698,157.698,50300000.0
2007-03-27 11:46:00,157.704,157.705,157.696,157.699,103499999.0
2007-03-27 11:47:00,157.696,157.701,157.691,157.701,71699999.0
2007-03-27 11:48:00,157.71,157.711,157.695,157.706,111300000.0
2007-03-27 11:49:00,157.706,157.709,157.698,157.701,61000000.0
2007-03-27 11:50:00,157.7,157.704,157.691,157.691,119400002.0
2007-03-27 11:51:00,157.68,157.68,157.659,157.663,105400002.0
2007-03-27 11:52:00,157.656,157.659,157.647,157.657,74199999.0
2007-03-27 11:53:00,157.666,157.666,157.655,157.66,114999999.0
2007-03-27 11:54:00,157.667,157.692,157.667,157.688,69800000.0
2007-03-27 11:55:00,157.68,157.695,157.68,157.695,40400000.0
2007-03-27 11:56:00,157.695,157.727,157.689,157.72,99300001.0
2007-03-27 11:57:00,157.719,157.728,157.708,157.71,215899999.0
2007-03-27 11:58:00,157.707,157.707,157.697,157.705,64599999.0
2007-03-27 11:59:00,157.699,157.704,157.695,157.7,128600001.0
2007-03-27 12:00:00,157.702,157.718,157.702,157.708,68300000.0
2007-03-27 12:01:00,157.722,157.728,157.722,157.728,31200000.0
2007-03-27 12:02:00,157.747,157.747,157.725,157.733,112300001.0
2007-03-27 12:03:00,157.738,157.746,157.738,157.746,75500001.0
2007-03-27 12:04:00,157.765,157.797,157.765,157.796,78299999.0
2007-03-27 12:05:00,157.781,157.786,157.771,157.771,52000000.0
2007-03-27 12:06:00,157.783,157.787,157.765,157.778,155100001.0
2007-03-27 12:07:00,157.774,157.774,157.75,157.754,194200002.0
2007-03-27 12:08:00,157.763,157.765,157.754,157.754,140799999.0
2007-03-27 12:09:00,157.752,157.761,157.748,157.761,31700000.0
2007-03-27 12:10:00,157.767,157.767,157.745,157.755,126800001.0
2007-03-27 12:11:00,157.737,157.752,157.737,157.741,39199999.0
2007-03-27 12:12:00,157.749,157.749,157.725,157.725,8500000.0
2007-03-27 12:13:00,157.719,157.733,157.717,157.729,177900003.0
2007-03-27 12:14:00,157.724,157.724,157.715,157.715,11200000.0
2007-03-27 12:15:00,157.716,157.734,157.716,157.734,126699997.0
2007-03-27 12:16:00,157.725,157.738,157.723,157.732,188699999.0
2007-03-27 12:17:00,157.727,157.745,157.727,157.745,58299999.0
2007-03-27 12:18:00,157.748,157.774,157.738,157.772,129499998.0
2007-03-27 12:19:00,157.764,157.774,157.764,157.769,146899998.0
2007-03-27 12:20:00,157.765,157.767,157.755,157.766,76299999.0
2007-03-27 12:21:00,157.76,157.78,157.756,157.78,144599998.0
2007-03-27 12:22:00,157.786,157.807,157.784,157.793,152299999.0
2007-03-27 12:23:00,157.8,157.805,157.796,157.802,90999997.0
2007-03-27 12:24:00,157.795,157.795,157.786,157.788,59700000.0
2007-03-27 12:25:00,157.79,157.795,157.776,157.786,146199998.0
2007-03-27 12:26:00,157.795,157.802,157.789,157.802,44300000.0
2007-03-27 12:27:00,157.798,157.81,157.796,157.805,153200000.0
2007-03-27 12:28:00,157.793,157.806,157.793,157.797,104000000.0
2007-03-27 12:29:00,157.807,157.81,157.797,157.798,49000001.0
2007-03-27 12:30:00,157.797,157.808,157.795,157.795,94400000.0
2007-03-27 12:31:00,157.784,157.799,157.784,157.798,54300000.0
2007-03-27 12:32:00,157.803,157.805,157.793,157.795,54400000.0
2007-03-27 12:33:00,157.798,157.805,157.788,157.788,53699999.0
2007-03-27 12:34:00,157.791,157.791,157.76,157.77,119399999.0
2007-03-27 12:35:00,157.775,157.779,157.765,157.772,70900000.0
2007-03-27 12:36:00,157.786,157.789,157.786,157.789,15200000.0
2007-03-27 12:37:00,157.789,157.81,157.789,157.81,85600000.0
2007-03-27 12:38:00,157.81,157.817,157.808,157.816,85400001.0
2007-03-27 12:39:00,157.813,157.813,157.799,157.802,22700000.0
2007-03-27 12:40:00,157.804,157.806,157.797,157.798,82299999.0
2007-03-27 12:41:00,157.806,157.819,157.797,157.797,52800000.0
2007-03-27 12:42:00,157.804,157.804,157.78,157.78,76600000.0
2007-03-27 12:43:00,157.772,157.772,157.763,157.772,95100001.0
2007-03-27 12:44:00,157.768,157.771,157.76,157.77,118299999.0
2007-03-27 12:45:00,157.77,157.776,157.77,157.775,74600001.0
2007-03-27 12:46:00,157.782,157.783,157.773,157.773,108700000.0
2007-03-27 12:47:00,157.768,157.768,157.766,157.768,47900001.0
2007-03-27 12:48:00,157.769,157.786,157.769,157.785,81599999.0
2007-03-27 12:49:00,157.783,157.783,157.774,157.776,41900000.0
2007-03-27 12:50:00,157.767,157.767,157.745,157.749,144099998.0
2007-03-27 12:51:00,157.746,157.757,157.746,157.751,210099996.0
2007-03-27 12:52:00,157.755,157.755,157.755,157.755,20000000.0
2007-03-27 12:53:00,157.748,157.75,157.748,157.75,41500000.0
2007-03-27 12:54:00,157.753,157.757,157.735,157.757,97299999.0
2007-03-27 12:55:00,157.748,157.752,157.743,157.748,107000000.0
2007-03-27 12:56:00,157.757,157.757,157.748,157.754,100400000.0
2007-03-27 12:57:00,157.754,157.768,157.753,157.758,119299999.0
2007-03-27 12:58:00,157.75,157.757,157.74,157.747,92599999.0
2007-03-27 12:59:00,157.753,157.764,157.753,157.757,73600001.0
2007-03-27 13:00:00,157.762,157.776,157.762,157.767,85499999.0
2007-03-27 13:01:00,157.77,157.786,157.77,157.786,113400000.0
2007-03-27 13:02:00,157.779,157.781,157.779,157.781,47899998.0
2007-03-27 13:03:00,157.787,157.795,157.78,157.795,61999999.0
2007-03-27 13:04:00,157.799,157.811,157.794,157.794,80700000.0
2007-03-27 13:05:00,157.812,157.826,157.808,157.808,84900000.0
2007-03-27 13:06:00,157.807,157.813,157.799,157.799,62299999.0
2007-03-27 13:07:00,157.802,157.824,157.802,157.824,45000001.0
2007-03-27 13:08:00,157.82,157.834,157.818,157.831,118399997.0
2007-03-27 13:09:00,157.83,157.844,157.828,157.837,96500001.0
2007-03-27 13:10:00,157.845,157.86,157.833,157.86,133000001.0
2007-03-27 13:11:00,157.865,157.876,157.865,157.875,116800002.0
2007-03-27 13:12:00,157.863,157.871,157.862,157.871,81900000.0
2007-03-27 13:13:00,157.862,157.869,157.849,157.869,71600000.0
2007-03-27 13:14:00,157.872,157.872,157.855,157.867,64399999.0
2007-03-27 13:15:00,157.882,157.908,157.882,157.908,18600000.0
2007-03-27 13:16:00,157.915,157.918,157.909,157.91,91700002.0
2007-03-27 13:17:00,157.903,157.903,157.889,157.889,33100000.0
2007-03-27 13:18:00,157.87,157.878,157.868,157.872,67300000.0
2007-03-27 13:19:00,157.872,157.874,157.839,157.855,152399999.0
2007-03-27 13:20:00,157.843,157.852,157.838,157.847,127499998.0
2007-03-27 13:21:00,157.841,157.845,157.825,157.825,134199995.0
2007-03-27 13:22:00,157.82,157.822,157.813,157.813,30700000.0
2007-03-27 13:23:00,157.814,157.814,157.813,157.813,59900002.0
2007-03-27 13:24:00,157.816,157.827,157.816,157.825,32800000.0
2007-03-27 13:25:00,157.837,157.853,157.837,157.853,55100000.0
2007-03-27 13:26:00,157.87,157.888,157.87,157.881,78200001.0
2007-03-27 13:27:00,157.9,157.907,157.892,157.892,114099999.0
2007-03-27 13:28:00,157.897,157.897,157.884,157.885,89200001.0
2007-03-27 13:29:00,157.898,157.914,157.89,157.907,111600000.0
2007-03-27 13:30:00,157.915,157.933,157.915,157.93,172900003.0
2007-03-27 13:31:00,157.935,157.944,157.928,157.936,117399999.0
2007-03-27 13:32:00,157.93,157.941,157.93,157.937,154899997.0
2007-03-27 13:33:00,157.926,157.933,157.92,157.933,92200000.0
2007-03-27 13:34:00,157.941,157.951,157.934,157.939,88000000.0
2007-03-27 13:35:00,157.937,157.939,157.936,157.936,30600000.0
2007-03-27 13:36:00,157.934,157.934,157.926,157.927,172999996.0
2007-03-27 13:37:00,157.942,157.943,157.923,157.939,149700001.0
2007-03-27 13:38:00,157.924,157.948,157.924,157.926,82299999.0
2007-03-27 13:39:00,157.921,157.921,157.909,157.909,30400000.0
2007-03-27 13:40:00,157.897,157.919,157.897,157.908,60900000.0
2007-03-27 13:41:00,157.917,157.923,157.908,157.923,173199997.0
2007-03-27 13:42:00,157.913,157.921,157.912,157.912,52200000.0
2007-03-27 13:43:00,157.919,157.926,157.919,157.926,75000000.0
2007-03-27 13:44:00,157.925,157.927,157.916,157.926,66700000.0
2007-03-27 13:45:00,157.917,157.917,157.907,157.915,72400000.0
2007-03-27 13:46:00,157.923,157.928,157.911,157.921,71500000.0
2007-03-27 13:47:00,157.922,157.931,157.918,157.922,117499999.0
2007-03-27 13:48:00,157.925,157.945,157.925,157.937,71300000.0
2007-03-27 13:49:00,157.942,157.964,157.942,157.947,81300000.0
2007-03-27 13:50:00,157.943,157.948,157.923,157.923,76500000.0
2007-03-27 13:51:00,157.917,157.917,157.9,157.901,80300000.0
2007-03-27 13:52:00,157.903,157.906,157.894,157.9,175600000.0
2007-03-27 13:53:00,157.912,157.915,157.889,157.896,76300000.0
2007-03-27 13:54:00,157.887,157.899,157.875,157.875,85599999.0
2007-03-27 13:55:00,157.868,157.868,157.858,157.858,61299998.0
2007-03-27 13:56:00,157.853,157.853,157.833,157.838,41900000.0
2007-03-27 13:57:00,157.845,157.848,157.837,157.839,61600001.0
2007-03-27 13:58:00,157.835,157.843,157.835,157.839,84999999.0
2007-03-27 13:59:00,157.837,157.837,157.83,157.83,27199999.0
2007-03-27 14:00:00,157.827,157.827,157.816,157.818,70300000.0
2007-03-27 14:01:00,157.819,157.824,157.819,157.824,5600000.0
2007-03-27 14:02:00,157.832,157.855,157.832,157.855,53999998.0
2007-03-27 14:03:00,157.861,157.861,157.854,157.854,32800000.0
2007-03-27 14:04:00,157.854,157.887,157.854,157.88,91200000.0
2007-03-27 14:05:00,157.892,157.923,157.892,157.895,102100001.0
2007-03-27 14:06:00,157.894,157.894,157.879,157.879,71700000.0
2007-03-27 14:07:00,157.881,157.916,157.881,157.916,73500001.0
2007-03-27 14:08:00,157.909,157.94,157.909,157.934,164200003.0
2007-03-27 14:09:00,157.929,157.944,157.929,157.94,135600002.0
2007-03-27 14:10:00,157.935,157.94,157.925,157.94,114799999.0
2007-03-27 14:11:00,157.95,157.97,157.943,157.967,74699999.0
2007-03-27 14:12:00,157.977,157.986,157.922,157.925,88800000.0
2007-03-27 14:13:00,157.896,157.896,157.85,157.854,62699999.0
2007-03-27 14:14:00,157.866,157.892,157.866,157.892,46400001.0
2007-03-27 14:15:00,157.897,157.916,157.88,157.916,55700000.0
2007-03-27 14:16:00,157.922,157.944,157.922,157.929,55200000.0
2007-03-27 14:17:00,157.913,157.925,157.907,157.907,130900001.0
2007-03-27 14:18:00,157.902,157.904,157.87,157.87,89200000.0
2007-03-27 14:19:00,157.86,157.86,157.849,157.856,93600002.0
2007-03-27 14:20:00,157.853,157.861,157.839,157.861,69199999.0
2007-03-27 14:21:00,157.872,157.876,157.857,157.86,71500000.0
2007-03-27 14:22:00,157.852,157.852,157.829,157.829,25300000.0
2007-03-27 14:23:00,157.826,157.843,157.826,157.843,25800000.0
2007-03-27 14:24:00,157.855,157.858,157.847,157.847,81100000.0
2007-03-27 14:25:00,157.829,157.841,157.829,157.835,88200000.0
2007-03-27 14:26:00,157.836,157.844,157.836,157.844,25599999.0
2007-03-27 14:27:00,157.848,157.848,157.829,157.843,69799999.0
2007-03-27 14:28:00,157.829,157.829,157.795,157.795,29600000.0
2007-03-27 14:29:00,157.797,157.808,157.79,157.806,82100001.0
2007-03-27 14:30:00,157.809,157.809,157.806,157.806,9600000.0
2007-03-27 14:31:00,157.81,157.82,157.805,157.805,59200001.0
2007-03-27 14:32:00,157.799,157.799,157.796,157.796,21600000.0
2007-03-27 14:33:00,157.799,157.799,157.762,157.77,118199998.0
2007-03-27 14:34:00,157.765,157.765,157.735,157.74,75100000.0
2007-03-27 14:35:00,157.737,157.741,157.704,157.704,28800000.0
2007-03-27 14:36:00,157.693,157.7,157.68,157.7,33299999.0
2007-03-27 14:37:00,157.691,157.691,157.67,157.67,48400002.0
2007-03-27 14:38:00,157.652,157.652,157.643,157.652,57499999.0
2007-03-27 14:39:00,157.656,157.682,157.656,157.682,17900000.0
2007-03-27 14:40:00,157.69,157.69,157.684,157.687,67899999.0
2007-03-27 14:41:00,157.682,157.688,157.67,157.678,183500004.0
2007-03-27 14:42:00,157.685,157.697,157.685,157.696,50399999.0
2007-03-27 14:43:00,157.707,157.718,157.707,157.716,99800001.0
2007-03-27 14:44:00,157.717,157.717,157.696,157.702,56900000.0
2007-03-27 14:45:00,157.713,157.725,157.713,157.717,38100000.0
2007-03-27 14:46:00,157.708,157.712,157.702,157.712,52099999.0
2007-03-27 14:47:00,157.701,157.704,157.701,157.704,5700000.0
2007-03-27 14:48:00,157.706,157.719,157.706,157.719,17600000.0
2007-03-27 14:49:00,157.716,157.727,157.71,157.726,126799996.0
2007-03-27 14:50:00,157.727,157.738,157.727,157.738,22400000.0
2007-03-27 14:51:00,157.732,157.747,157.732,157.732,156100002.0
2007-03-27 14:52:00,157.738,157.758,157.726,157.758,43699999.0
2007-03-27 14:53:00,157.77,157.78,157.756,157.767,68000000.0
2007-03-27 14:54:00,157.768,157.771,157.756,157.756,122600003.0
2007-03-27 14:55:00,157.758,157.76,157.753,157.76,59700001.0
2007-03-27 14:56:00,157.765,157.769,157.755,157.761,106600000.0
2007-03-27 14:57:00,157.765,157.771,157.756,157.761,70000001.0
2007-03-27 14:58:00,157.748,157.748,157.699,157.699,63200000.0
2007-03-27 14:59:00,157.696,157.696,157.678,157.682,67900000.0
2007-03-27 15:00:00,157.679,157.692,157.678,157.69,193399999.0
2007-03-27 15:01:00,157.689,157.693,157.684,157.693,110300000.0
2007-03-27 15:02:00,157.693,157.693,157.673,157.673,30400000.0
2007-03-27 15:03:00,157.685,157.7,157.685,157.7,14400000.0
2007-03-27 15:04:00,157.706,157.706,157.692,157.696,50700000.0
2007-03-27 15:05:00,157.697,157.703,157.689,157.69,144600000.0
2007-03-27 15:06:00,157.699,157.702,157.684,157.684,131800002.0
2007-03-27 15:07:00,157.692,157.696,157.692,157.696,8800000.0
2007-03-27 15:08:00,157.697,157.699,157.683,157.694,81199999.0
2007-03-27 15:09:00,157.692,157.692,157.68,157.68,19200000.0
2007-03-27 15:10:00,157.68,157.687,157.676,157.677,206100001.0
2007-03-27 15:11:00,157.676,157.687,157.675,157.677,112500002.0
2007-03-27 15:12:00,157.697,157.712,157.697,157.699,39500000.0
2007-03-27 15:13:00,157.692,157.692,157.662,157.662,67299998.0
2007-03-27 15:14:00,157.652,157.659,157.61,157.61,47900000.0
2007-03-27 15:15:00,157.597,157.611,157.587,157.593,153699998.0
2007-03-27 15:16:00,157.588,157.597,157.579,157.595,191199997.0
2007-03-27 15:17:00,157.598,157.605,157.584,157.605,115600001.0
2007-03-27 15:18:00,157.613,157.613,157.601,157.612,161699997.0
2007-03-27 15:19:00,157.617,157.628,157.617,157.628,14400000.0
2007-03-27 15:20:00,157.627,157.645,157.625,157.645,77699998.0
2007-03-27 15:21:00,157.636,157.636,157.622,157.63,112699999.0
2007-03-27 15:22:00,157.61,157.61,157.554,157.554,104400001.0
2007-03-27 15:23:00,157.557,157.561,157.515,157.515,55700000.0
2007-03-27 15:24:00,157.522,157.522,157.514,157.515,67700000.0
2007-03-27 15:25:00,157.513,157.531,157.505,157.531,129100003.0
2007-03-27 15:26:00,157.522,157.531,157.52,157.522,85600000.0
2007-03-27 15:27:00,157.522,157.523,157.517,157.519,107500000.0
2007-03-27 15:28:00,157.525,157.541,157.525,157.538,123500000.0
2007-03-27 15:29:00,157.541,157.547,157.528,157.529,110199999.0
2007-03-27 15:30:00,157.533,157.543,157.51,157.51,116800000.0
2007-03-27 15:31:00,157.493,157.493,157.476,157.488,79900000.0
2007-03-27 15:32:00,157.491,157.513,157.491,157.508,118500001.0
2007-03-27 15:33:00,157.512,157.515,157.512,157.512,28000000.0
2007-03-27 15:34:00,157.5,157.5,157.483,157.483,8000000.0
2007-03-27 15:35:00,157.456,157.468,157.447,157.456,141900002.0
2007-03-27 15:36:00,157.448,157.448,157.423,157.423,26600000.0
2007-03-27 15:37:00,157.423,157.445,157.417,157.435,93299999.0
2007-03-27 15:38:00,157.449,157.461,157.449,157.461,30400000.0
2007-03-27 15:39:00,157.465,157.491,157.465,157.478,107500001.0
2007-03-27 15:40:00,157.472,157.472,157.448,157.451,136799999.0
2007-03-27 15:41:00,157.465,157.473,157.454,157.458,119199999.0
2007-03-27 15:42:00,157.449,157.456,157.438,157.439,129900002.0
2007-03-27 15:43:00,157.452,157.483,157.452,157.476,100400002.0
2007-03-27 15:44:00,157.509,157.542,157.509,157.529,125300002.0
2007-03-27 15:45:00,157.538,157.554,157.538,157.545,50400000.0
2007-03-27 15:46:00,157.549,157.554,157.533,157.533,172099997.0
2007-03-27 15:47:00,157.53,157.53,157.506,157.516,78799999.0
2007-03-27 15:48:00,157.534,157.546,157.526,157.546,148600001.0
2007-03-27 15:49:00,157.546,157.567,157.531,157.559,86500002.0
2007-03-27 15:50:00,157.561,157.568,157.543,157.543,68000000.0
2007-03-27 15:51:00,157.558,157.558,157.551,157.558,45100000.0
2007-03-27 15:52:00,157.552,157.561,157.552,157.552,124300000.0
2007-03-27 15:53:00,157.544,157.544,157.521,157.528,50600000.0
2007-03-27 15:54:00,157.523,157.532,157.519,157.532,77599997.0
2007-03-27 15:55:00,157.542,157.562,157.542,157.562,68800000.0
2007-03-27 15:56:00,157.582,157.588,157.574,157.586,132799999.0
2007-03-27 15:57:00,157.594,157.594,157.569,157.569,37600000.0
2007-03-27 15:58:00,157.554,157.558,157.548,157.548,72199999.0
2007-03-27 15:59:00,157.534,157.548,157.515,157.515,156899998.0
2007-03-27 16:00:00,157.505,157.526,157.486,157.512,113599998.0
2007-03-27 16:01:00,157.51,157.548,157.464,157.464,80899998.0
2007-03-27 16:02:00,157.445,157.445,157.41,157.42,85199999.0
2007-03-27 16:03:00,157.431,157.455,157.431,157.448,39200000.0
2007-03-27 16:04:00,157.463,157.497,157.463,157.493,20500000.0
2007-03-27 16:05:00,157.507,157.507,157.472,157.483,82000000.0
2007-03-27 16:06:00,157.491,157.525,157.491,157.525,167800001.0
2007-03-27 16:07:00,157.506,157.506,157.481,157.481,85600000.0
2007-03-27 16:08:00,157.473,157.488,157.473,157.477,82200000.0
2007-03-27 16:09:00,157.472,157.48,157.469,157.469,86400000.0
2007-03-27 16:10:00,157.435,157.435,157.371,157.38,99600001.0
2007-03-27 16:11:00,157.392,157.406,157.385,157.385,99599998.0
2007-03-27 16:12:00,157.397,157.429,157.397,157.413,40800000.0
2007-03-27 16:13:00,157.393,157.412,157.389,157.398,122300000.0
2007-03-27 16:14:00,157.292,157.307,157.279,157.3,96799999.0
2007-03-27 16:15:00,157.297,157.303,157.27,157.279,72800000.0
2007-03-27 16:16:00,157.3,157.324,157.295,157.324,59800000.0
2007-03-27 16:17:00,157.344,157.383,157.344,157.383,23200000.0
2007-03-27 16:18:00,157.422,157.469,157.407,157.469,101100002.0
2007-03-27 16:19:00,157.465,157.465,157.449,157.462,51200000.0
2007-03-27 16:20:00,157.464,157.474,157.454,157.47,83099999.0
2007-03-27 16:21:00,157.472,157.472,157.448,157.458,134200003.0
2007-03-27 16:22:00,157.46,157.495,157.454,157.482,115600003.0
2007-03-27 16:23:00,157.487,157.495,157.45,157.483,122100000.0
2007-03-27 16:24:00,157.494,157.555,157.494,157.55,86399999.0
2007-03-27 16:25:00,157.527,157.527,157.506,157.506,44400000.0
2007-03-27 16:26:00,157.466,157.466,157.437,157.439,82700001.0
2007-03-27 16:27:00,157.444,157.45,157.435,157.444,101499999.0
2007-03-27 16:28:00,157.447,157.447,157.424,157.436,28200000.0
2007-03-27 16:29:00,157.437,157.444,157.428,157.442,88200000.0
2007-03-27 16:30:00,157.443,157.443,157.389,157.409,181300001.0
2007-03-27 16:31:00,157.408,157.408,157.291,157.3,47700000.0
2007-03-27 16:32:00,157.288,157.288,157.274,157.284,37100000.0
2007-03-27 16:33:00,157.3,157.303,157.284,157.284,30400000.0
2007-03-27 16:34:00,157.288,157.288,157.26,157.26,65000001.0
2007-03-27 16:35:00,157.243,157.243,157.227,157.228,39000000.0
2007-03-27 16:36:00,157.245,157.276,157.243,157.276,72999999.0
2007-03-27 16:37:00,157.304,157.323,157.304,157.323,17599999.0
2007-03-27 16:38:00,157.345,157.369,157.345,157.364,55900000.0
2007-03-27 16:39:00,157.384,157.384,157.359,157.359,113100000.0
2007-03-27 16:40:00,157.351,157.351,157.33,157.33,34400000.0
2007-03-27 16:41:00,157.316,157.316,157.291,157.301,57499999.0
2007-03-27 16:42:00,157.312,157.342,157.312,157.342,59299999.0
2007-03-27 16:43:00,157.352,157.361,157.332,157.351,197899999.0
2007-03-27 16:44:00,157.352,157.352,157.332,157.332,110699999.0
2007-03-27 16:45:00,157.329,157.344,157.327,157.338,138599998.0
2007-03-27 16:46:00,157.338,157.35,157.316,157.332,90199998.0
2007-03-27 16:47:00,157.339,157.339,157.339,157.339,61400000.0
2007-03-27 16:48:00,157.337,157.351,157.337,157.337,80699999.0
2007-03-27 16:49:00,157.339,157.364,157.338,157.338,144599999.0
2007-03-27 16:50:00,157.335,157.353,157.333,157.353,112700000.0
2007-03-27 16:51:00,157.357,157.367,157.354,157.367,101199999.0
2007-03-27 16:52:00,157.375,157.392,157.372,157.389,184699997.0
2007-03-27 16:53:00,157.395,157.414,157.394,157.41,85599999.0
2007-03-27 16:54:00,157.422,157.451,157.422,157.447,58400000.0
2007-03-27 16:55:00,157.447,157.456,157.436,157.444,184599998.0
2007-03-27 16:56:00,157.444,157.444,157.436,157.436,12800000.0
2007-03-27 16:57:00,157.401,157.401,157.38,157.385,106500001.0
2007-03-27 16:58:00,157.384,157.4,157.379,157.39,80200000.0
2007-03-27 16:59:00,157.393,157.43,157.384,157.399,138900003.0
2007-03-27 17:00:00,157.383,157.383,157.367,157.367,18500000.0
2007-03-27 17:01:00,157.358,157.391,157.357,157.38,152100002.0
2007-03-27 17:02:00,157.372,157.377,157.355,157.359,131900001.0
2007-03-27 17:03:00,157.342,157.359,157.342,157.352,105500000.0
2007-03-27 17:04:00,157.344,157.367,157.339,157.367,95199998.0
2007-03-27 17:05:00,157.361,157.373,157.351,157.373,88900002.0
2007-03-27 17:06:00,157.364,157.398,157.364,157.398,89600000.0
2007-03-27 17:07:00,157.399,157.406,157.372,157.372,157599999.0
2007-03-27 17:08:00,157.377,157.391,157.366,157.377,118999999.0
2007-03-27 17:09:00,157.367,157.379,157.36,157.36,104399999.0
2007-03-27 17:10:00,157.35,157.373,157.334,157.373,67199999.0
2007-03-27 17:11:00,157.377,157.417,157.375,157.417,101700002.0
2007-03-27 17:12:00,157.427,157.44,157.401,157.407,109599999.0
2007-03-27 17:13:00,157.397,157.397,157.38,157.394,93000000.0
2007-03-27 17:14:00,157.382,157.392,157.374,157.392,144999995.0
2007-03-27 17:15:00,157.397,157.417,157.397,157.4,42400000.0
2007-03-27 17:16:00,157.389,157.389,157.377,157.377,35300000.0
2007-03-27 17:17:00,157.362,157.367,157.36,157.367,52699999.0
2007-03-27 17:18:00,157.37,157.393,157.37,157.374,99100000.0
2007-03-27 17:19:00,157.364,157.387,157.362,157.38,127000001.0
2007-03-27 17:20:00,157.368,157.383,157.361,157.383,103000001.0
2007-03-27 17:21:00,157.376,157.376,157.341,157.345,80900000.0
2007-03-27 17:22:00,157.339,157.349,157.329,157.331,87099999.0
2007-03-27 17:23:00,157.318,157.333,157.315,157.333,55599999.0
2007-03-27 17:24:00,157.349,157.349,157.329,157.329,75100000.0
2007-03-27 17:25:00,157.311,157.321,157.306,157.321,77500001.0
2007-03-27 17:26:00,157.34,157.341,157.314,157.314,58300001.0
2007-03-27 17:27:00,157.3,157.3,157.288,157.29,70800000.0
2007-03-27 17:28:00,157.285,157.303,157.275,157.303,118199999.0
2007-03-27 17:29:00,157.305,157.316,157.305,157.308,85500001.0
2007-03-27 17:30:00,157.299,157.299,157.279,157.287,54400001.0
2007-03-27 17:31:00,157.301,157.305,157.279,157.285,35400000.0
2007-03-27 17:32:00,157.282,157.284,157.25,157.264,75400000.0
2007-03-27 17:33:00,157.269,157.293,157.243,157.293,86000000.0
2007-03-27 17:34:00,157.305,157.305,157.282,157.29,96700000.0
2007-03-27 17:35:00,157.297,157.313,157.291,157.296,215899995.0
2007-03-27 17:36:00,157.287,157.303,157.287,157.297,112500001.0
2007-03-27 17:37:00,157.312,157.314,157.295,157.295,79799999.0
2007-03-27 17:38:00,157.312,157.337,157.312,157.321,95599998.0
2007-03-27 17:39:00,157.335,157.345,157.321,157.337,140400002.0
2007-03-27 17:40:00,157.337,157.349,157.337,157.349,50900000.0
2007-03-27 17:41:00,157.358,157.363,157.357,157.361,92400001.0
2007-03-27 17:42:00,157.358,157.358,157.355,157.358,71199999.0
2007-03-27 17:43:00,157.341,157.362,157.341,157.362,142300002.0
2007-03-27 17:44:00,157.358,157.377,157.355,157.377,134500001.0
2007-03-27 17:45:00,157.375,157.387,157.375,157.375,134999996.0
2007-03-27 17:46:00,157.384,157.384,157.363,157.384,118300002.0
2007-03-27 17:47:00,157.39,157.403,157.385,157.385,98399998.0
2007-03-27 17:48:00,157.379,157.39,157.369,157.369,42400000.0
2007-03-27 17:49:00,157.364,157.376,157.362,157.372,96400002.0
2007-03-27 17:50:00,157.376,157.377,157.36,157.36,57600001.0
2007-03-27 17:51:00,157.346,157.35,157.34,157.342,53400000.0
2007-03-27 17:52:00,157.344,157.35,157.324,157.335,99599999.0
2007-03-27 17:53:00,157.344,157.347,157.334,157.34,89300002.0
2007-03-27 17:54:00,157.342,157.342,157.327,157.327,101000000.0
2007-03-27 17:55:00,157.333,157.346,157.323,157.33,107000000.0
2007-03-27 17:56:00,157.339,157.35,157.339,157.35,47199999.0
2007-03-27 17:57:00,157.354,157.357,157.348,157.357,109899998.0
2007-03-27 17:58:00,157.36,157.361,157.325,157.326,61900000.0
2007-03-27 17:59:00,157.33,157.334,157.317,157.324,113199998.0
2007-03-27 18:00:00,157.33,157.338,157.326,157.326,93799998.0
2007-03-27 18:01:00,157.315,157.315,157.277,157.28,41400000.0
2007-03-27 18:02:00,157.277,157.281,157.255,157.274,127600002.0
2007-03-27 18:03:00,157.278,157.297,157.277,157.295,195700001.0
2007-03-27 18:04:00,157.3,157.3,157.287,157.287,33600000.0
2007-03-27 18:05:00,157.282,157.284,157.267,157.267,40400000.0
2007-03-27 18:06:00,157.261,157.285,157.252,157.285,47199999.0
2007-03-27 18:07:00,157.288,157.291,157.276,157.289,155999999.0
2007-03-27 18:08:00,157.292,157.293,157.279,157.293,32200000.0
2007-03-27 18:09:00,157.279,157.279,157.253,157.256,49500000.0
2007-03-27 18:10:00,157.275,157.288,157.265,157.288,96699999.0
2007-03-27 18:11:00,157.286,157.293,157.281,157.287,107700000.0
2007-03-27 18:12:00,157.279,157.295,157.279,157.295,94300001.0
2007-03-27 18:13:00,157.294,157.296,157.294,157.296,27500000.0
2007-03-27 18:14:00,157.3,157.32,157.3,157.308,97499999.0
2007-03-27 18:15:00,157.318,157.318,157.313,157.315,57400000.0
2007-03-27 18:16:00,157.322,157.332,157.314,157.332,134300001.0
2007-03-27 18:17:00,157.342,157.342,157.334,157.338,48800000.0
2007-03-27 18:18:00,157.341,157.344,157.331,157.34,118600000.0
2007-03-27 18:19:00,157.35,157.355,157.35,157.353,61500002.0
2007-03-27 18:20:00,157.357,157.357,157.343,157.357,57400000.0
2007-03-27 18:21:00,157.353,157.36,157.335,157.339,113300002.0
2007-03-27 18:22:00,157.338,157.347,157.329,157.344,153699999.0
2007-03-27 18:23:00,157.348,157.357,157.348,157.357,1400000.0
2007-03-27 18:24:00,157.364,157.364,157.349,157.357,52800000.0
2007-03-27 18:25:00,157.343,157.356,157.341,157.343,73900000.0
2007-03-27 18:26:00,157.343,157.345,157.334,157.335,118599999.0
2007-03-27 18:27:00,157.327,157.336,157.318,157.33,162199997.0
2007-03-27 18:28:00,157.325,157.336,157.32,157.326,73600000.0
2007-03-27 18:29:00,157.326,157.336,157.312,157.312,174499999.0
2007-03-27 18:30:00,157.341,157.347,157.339,157.339,129399998.0
2007-03-27 18:31:00,157.34,157.346,157.33,157.34,175099999.0
2007-03-27 18:32:00,157.332,157.332,157.302,157.302,15400000.0
2007-03-27 18:33:00,157.285,157.285,157.268,157.278,96900000.0
2007-03-27 18:34:00,157.277,157.278,157.264,157.278,31400000.0
2007-03-27 18:35:00,157.273,157.285,157.273,157.285,7700000.0
2007-03-27 18:36:00,157.284,157.296,157.284,157.291,101499998.0
2007-03-27 18:37:00,157.308,157.32,157.297,157.32,154599998.0
2007-03-27 18:38:00,157.312,157.323,157.302,157.305,105399999.0
2007-03-27 18:39:00,157.299,157.329,157.299,157.322,44600000.0
2007-03-27 18:40:00,157.322,157.329,157.322,157.327,35999999.0
2007-03-27 18:41:00,157.318,157.324,157.309,157.32,74400000.0
2007-03-27 18:42:00,157.313,157.315,157.301,157.315,57699999.0
2007-03-27 18:43:00,157.322,157.328,157.304,157.318,84800001.0
2007-03-27 18:44:00,157.325,157.331,157.32,157.32,124700000.0
2007-03-27 18:45:00,157.326,157.327,157.308,157.308,86200004.0
2007-03-27 18:46:00,157.315,157.315,157.315,157.315,8000000.0
2007-03-27 18:47:00,157.311,157.322,157.308,157.322,34900000.0
2007-03-27 18:48:00,157.323,157.323,157.311,157.311,31200000.0
2007-03-27 18:49:00,157.319,157.329,157.309,157.309,56800000.0
2007-03-27 18:50:00,157.313,157.325,157.313,157.325,27200000.0
2007-03-27 18:51:00,157.325,157.325,157.305,157.31,74399999.0
2007-03-27 18:52:00,157.313,157.313,157.31,157.313,80799999.0
2007-03-27 18:53:00,157.313,157.317,157.308,157.311,91200000.0
2007-03-27 18:54:00,157.325,157.325,157.325,157.325,12000000.0
2007-03-27 18:55:00,157.322,157.328,157.322,157.328,72299999.0
2007-03-27 18:56:00,157.327,157.327,157.318,157.322,58100000.0
2007-03-27 18:57:00,157.333,157.333,157.322,157.329,44700000.0
2007-03-27 18:58:00,157.329,157.329,157.32,157.323,68800000.0
2007-03-27 18:59:00,157.334,157.342,157.321,157.342,61299999.0
2007-03-27 19:00:00,157.34,157.34,157.332,157.332,19200000.0
2007-03-27 19:01:00,157.35,157.356,157.339,157.339,114100001.0
2007-03-27 19:02:00,157.342,157.351,157.338,157.338,88500000.0
2007-03-27 19:03:00,157.341,157.348,157.33,157.34,117699998.0
2007-03-27 19:04:00,157.326,157.331,157.321,157.325,88700000.0
2007-03-27 19:05:00,157.339,157.348,157.335,157.335,87900000.0
2007-03-27 19:06:00,157.332,157.345,157.326,157.339,103800000.0
2007-03-27 19:07:00,157.353,157.355,157.344,157.352,113200000.0
2007-03-27 19:08:00,157.357,157.368,157.356,157.36,94700000.0
2007-03-27 19:09:00,157.37,157.375,157.361,157.375,68300000.0
2007-03-27 19:10:00,157.382,157.387,157.382,157.387,19500000.0
2007-03-27 19:11:00,157.384,157.384,157.381,157.381,8000000.0
2007-03-27 19:12:00,157.375,157.379,157.372,157.373,53699998.0
2007-03-27 19:13:00,157.372,157.38,157.368,157.37,155300002.0
2007-03-27 19:14:00,157.36,157.362,157.355,157.356,97499997.0
2007-03-27 19:15:00,157.354,157.354,157.323,157.341,63100001.0
2007-03-27 19:16:00,157.34,157.343,157.328,157.328,84000000.0
2007-03-27 19:17:00,157.335,157.347,157.334,157.346,45600000.0
2007-03-27 19:18:00,157.35,157.373,157.35,157.366,131400000.0
2007-03-27 19:19:00,157.384,157.384,157.373,157.373,113400002.0
2007-03-27 19:20:00,157.373,157.378,157.373,157.378,36600000.0
2007-03-27 19:21:00,157.376,157.376,157.356,157.369,68300000.0
2007-03-27 19:22:00,157.361,157.361,157.34,157.35,82700001.0
2007-03-27 19:23:00,157.349,157.371,157.348,157.371,43200000.0
2007-03-27 19:24:00,157.385,157.385,157.385,157.385,4800000.0
2007-03-27 19:25:00,157.382,157.389,157.367,157.367,105300000.0
2007-03-27 19:26:00,157.364,157.375,157.364,157.375,51099999.0
2007-03-27 19:27:00,157.372,157.372,157.364,157.365,101800000.0
2007-03-27 19:28:00,157.365,157.365,157.355,157.355,10800000.0
2007-03-27 19:29:00,157.36,157.376,157.359,157.37,219500002.0
2007-03-27 19:30:00,157.36,157.384,157.359,157.384,55600002.0
2007-03-27 19:31:00,157.388,157.395,157.378,157.384,136000000.0
2007-03-27 19:32:00,157.385,157.39,157.385,157.39,22400000.0
2007-03-27 19:33:00,157.384,157.4,157.383,157.392,103100003.0
2007-03-27 19:34:00,157.39,157.398,157.382,157.388,58000000.0
2007-03-27 19:35:00,157.388,157.388,157.382,157.382,66100003.0
2007-03-27 19:36:00,157.389,157.389,157.38,157.383,167600003.0
2007-03-27 19:37:00,157.386,157.386,157.375,157.378,77300001.0
2007-03-27 19:38:00,157.396,157.396,157.372,157.385,101400000.0
2007-03-27 19:39:00,157.389,157.391,157.389,157.391,14400000.0
2007-03-27 19:40:00,157.398,157.398,157.392,157.392,17600000.0
2007-03-27 19:41:00,157.404,157.41,157.4,157.4,35900000.0
2007-03-27 19:42:00,157.401,157.407,157.401,157.402,40800000.0
2007-03-27 19:43:00,157.406,157.406,157.392,157.395,118100001.0
2007-03-27 19:44:00,157.391,157.391,157.384,157.384,54300000.0
2007-03-27 19:45:00,157.381,157.386,157.381,157.382,60999998.0
2007-03-27 19:46:00,157.384,157.389,157.376,157.389,44800000.0
2007-03-27 19:47:00,157.39,157.398,157.381,157.381,133200001.0
2007-03-27 19:48:00,157.395,157.418,157.395,157.418,60299999.0
2007-03-27 19:49:00,157.409,157.411,157.409,157.411,8800000.0
2007-03-27 19:50:00,157.406,157.406,157.39,157.402,67399999.0
2007-03-27 19:51:00,157.403,157.407,157.398,157.407,85600001.0
2007-03-27 19:52:00,157.4,157.418,157.396,157.41,123300001.0
2007-03-27 19:53:00,157.409,157.411,157.409,157.411,8800000.0
2007-03-27 19:54:00,157.411,157.414,157.403,157.403,57999999.0
2007-03-27 19:55:00,157.412,157.42,157.405,157.405,70699999.0
2007-03-27 19:56:00,157.4,157.41,157.4,157.407,26400000.0
2007-03-27 19:57:00,157.409,157.412,157.402,157.409,111299999.0
2007-03-27 19:58:00,157.415,157.415,157.415,157.415,1400000.0
2007-03-27 19:59:00,157.409,157.415,157.409,157.415,47599999.0
2007-03-27 20:00:00,157.417,157.417,157.408,157.408,40399999.0
2007-03-27 20:01:00,157.412,157.421,157.408,157.413,51400000.0
2007-03-27 20:02:00,157.414,157.414,157.403,157.403,123799999.0
2007-03-27 20:03:00,157.402,157.402,157.398,157.398,35099999.0
2007-03-27 20:04:00,157.394,157.406,157.392,157.405,97399999.0
2007-03-27 20:05:00,157.391,157.391,157.391,157.391,21600000.0
2007-03-27 20:06:00,157.393,157.411,157.393,157.408,107799999.0
2007-03-27 20:07:00,157.39,157.4,157.39,157.393,128800000.0
2007-03-27 20:08:00,157.401,157.401,157.389,157.39,113899999.0
2007-03-27 20:09:00,157.392,157.394,157.388,157.389,134100001.0
2007-03-27 20:10:00,157.39,157.39,157.39,157.39,4800000.0
2007-03-27 20:11:00,157.389,157.392,157.381,157.388,145700002.0
2007-03-27 20:12:00,157.39,157.392,157.385,157.389,107899999.0
2007-03-27 20:13:00,157.393,157.393,157.392,157.392,34400000.0
2007-03-27 20:14:00,157.384,157.386,157.384,157.386,82200001.0
2007-03-27 20:15:00,157.386,157.396,157.383,157.396,87499999.0
2007-03-27 20:16:00,157.388,157.388,157.387,157.387,24000001.0
2007-03-27 20:17:00,157.382,157.387,157.382,157.387,32000000.0
2007-03-27 20:18:00,157.391,157.402,157.391,157.391,79199999.0
2007-03-27 20:19:00,157.383,157.383,157.382,157.382,37600000.0
2007-03-27 20:20:00,157.391,157.394,157.388,157.39,42300000.0
2007-03-27 20:21:00,157.386,157.398,157.381,157.385,152900001.0
2007-03-27 20:22:00,157.398,157.398,157.386,157.395,129099998.0
2007-03-27 20:23:00,157.379,157.391,157.375,157.39,93699999.0
2007-03-27 20:24:00,157.386,157.391,157.377,157.391,11900000.0
2007-03-27 20:25:00,157.386,157.386,157.375,157.375,56299999.0
2007-03-27 20:26:00,157.38,157.38,157.38,157.38,16299999.0
2007-03-27 20:27:00,157.382,157.382,157.365,157.375,88299999.0
2007-03-27 20:28:00,157.375,157.382,157.373,157.375,17400000.0
2007-03-27 20:29:00,157.371,157.371,157.353,157.36,45000000.0
2007-03-27 20:30:00,157.359,157.373,157.359,157.37,158699999.0
2007-03-27 20:31:00,157.365,157.376,157.355,157.357,49599999.0
2007-03-27 20:32:00,157.362,157.362,157.34,157.34,96800000.0
2007-03-27 20:33:00,157.339,157.358,157.339,157.351,74300000.0
2007-03-27 20:34:00,157.352,157.357,157.352,157.353,20900000.0
2007-03-27 20:35:00,157.362,157.362,157.349,157.358,48200000.0
2007-03-27 20:36:00,157.363,157.366,157.361,157.361,77299999.0
2007-03-27 20:37:00,157.354,157.359,157.354,157.359,19200000.0
2007-03-27 20:38:00,157.343,157.349,157.325,157.325,81100000.0
2007-03-27 20:39:00,157.333,157.333,157.327,157.327,34400000.0
2007-03-27 20:40:00,157.337,157.338,157.336,157.338,58700000.0
2007-03-27 20:41:00,157.331,157.351,157.331,157.349,136699998.0
2007-03-27 20:42:00,157.351,157.351,157.338,157.345,61900000.0
2007-03-27 20:43:00,157.336,157.339,157.336,157.339,19000000.0
2007-03-27 20:44:00,157.343,157.343,157.336,157.338,100799999.0
2007-03-27 20:45:00,157.306,157.324,157.306,157.324,72799999.0
2007-03-27 20:46:00,157.344,157.344,157.329,157.334,58400001.0
2007-03-27 20:47:00,157.344,157.348,157.344,157.348,63800001.0
2007-03-27 20:48:00,157.338,157.349,157.338,157.347,27700000.0
2007-03-27 20:49:00,157.343,157.347,157.343,157.347,9400000.0
2007-03-27 20:50:00,157.342,157.344,157.342,157.343,44100000.0
2007-03-27 20:51:00,157.338,157.338,157.334,157.334,51000002.0
2007-03-27 20:52:00,157.334,157.338,157.334,157.338,33599999.0
2007-03-27 20:53:00,157.339,157.35,157.33,157.34,115400001.0
2007-03-27 20:54:00,157.342,157.348,157.334,157.334,134299997.0
2007-03-27 20:55:00,157.34,157.348,157.335,157.348,135599999.0
2007-03-27 20:56:00,157.359,157.363,157.353,157.361,30400000.0
2007-03-27 20:57:00,157.372,157.382,157.372,157.374,55499999.0
2007-03-27 20:58:00,157.372,157.372,157.368,157.368,29599999.0
2007-03-27 20:59:00,157.372,157.379,157.357,157.365,162499995.0
2007-03-27 21:00:00,157.379,157.388,157.375,157.385,133700002.0
2007-03-27 21:01:00,157.384,157.389,157.37,157.379,62099999.0
2007-03-27 21:02:00,157.375,157.375,157.375,157.375,17100000.0
2007-03-27 21:03:00,157.365,157.37,157.365,157.37,18400000.0
2007-03-27 21:04:00,157.369,157.377,157.36,157.377,187899996.0
2007-03-27 21:05:00,157.375,157.377,157.364,157.377,115600000.0
2007-03-27 21:06:00,157.378,157.378,157.37,157.37,36700000.0
2007-03-27 21:07:00,157.375,157.381,157.365,157.365,90900000.0
2007-03-27 21:08:00,157.369,157.374,157.365,157.37,68700001.0
2007-03-27 21:09:00,157.375,157.375,157.368,157.368,25600000.0
2007-03-27 21:10:00,157.361,157.365,157.35,157.359,82300000.0
2007-03-27 21:11:00,157.359,157.375,157.359,157.359,73700001.0
2007-03-27 21:12:00,157.37,157.376,157.359,157.376,37600000.0
2007-03-27 21:13:00,157.372,157.377,157.36,157.376,42400000.0
2007-03-27 21:14:00,157.367,157.371,157.367,157.371,46300000.0
2007-03-27 21:15:00,157.366,157.37,157.357,157.364,144799999.0
2007-03-27 21:16:00,157.356,157.368,157.356,157.367,44000000.0
2007-03-27 21:17:00,157.371,157.382,157.371,157.382,46400000.0
2007-03-27 21:18:00,157.373,157.373,157.373,157.373,4000000.0
2007-03-27 21:19:00,157.378,157.378,157.366,157.366,27200000.0
2007-03-27 21:20:00,157.372,157.377,157.369,157.373,45000000.0
2007-03-27 21:21:00,157.369,157.374,157.365,157.365,30400000.0
2007-03-27 21:22:00,157.367,157.387,157.367,157.375,86399999.0
2007-03-27 21:23:00,157.365,157.375,157.365,157.37,62300002.0
2007-03-27 21:24:00,157.372,157.382,157.372,157.382,18200000.0
2007-03-27 21:25:00,157.371,157.375,157.363,157.363,13000000.0
2007-03-27 21:26:00,157.36,157.36,157.353,157.353,17100000.0
2007-03-27 21:27:00,157.358,157.358,157.338,157.343,28800000.0
2007-03-27 21:28:00,157.341,157.344,157.337,157.342,43300000.0
2007-03-27 21:29:00,157.345,157.345,157.331,157.336,28500000.0
2007-03-27 21:30:00,157.333,157.338,157.33,157.335,73099999.0
2007-03-27 21:31:00,157.333,157.333,157.311,157.313,172100000.0
2007-03-27 21:32:00,157.322,157.332,157.322,157.332,56200000.0
2007-03-27 21:33:00,157.345,157.345,157.345,157.345,14400000.0
2007-03-27 21:34:00,157.342,157.342,157.335,157.335,23200000.0
2007-03-27 21:35:00,157.339,157.345,157.333,157.335,91799998.0
2007-03-27 21:36:00,157.337,157.34,157.337,157.34,1500000.0
2007-03-27 21:37:00,157.344,157.357,157.344,157.346,87200002.0
2007-03-27 21:38:00,157.352,157.355,157.35,157.35,53500001.0
2007-03-27 21:39:00,157.357,157.365,157.353,157.353,44900000.0
2007-03-27 21:40:00,157.351,157.351,157.344,157.344,31200001.0
2007-03-27 21:41:00,157.347,157.355,157.346,157.35,95600001.0
2007-03-27 21:42:00,157.341,157.353,157.341,157.353,112500001.0
2007-03-27 21:43:00,157.35,157.35,157.35,157.35,17100000.0
2007-03-27 21:44:00,157.35,157.355,157.35,157.355,13600000.0
2007-03-27 21:45:00,157.344,157.344,157.331,157.331,37500000.0
2007-03-27 21:46:00,157.321,157.343,157.321,157.343,119100002.0
2007-03-27 21:47:00,157.35,157.35,157.348,157.348,16000000.0
2007-03-27 21:48:00,157.351,157.362,157.351,157.362,46300000.0
2007-03-27 21:49:00,157.348,157.364,157.348,157.357,68300000.0
2007-03-27 21:50:00,157.35,157.362,157.35,157.356,63900001.0
2007-03-27 21:51:00,157.363,157.377,157.363,157.37,100899999.0
2007-03-27 21:52:00,157.368,157.37,157.364,157.37,108800000.0
2007-03-27 21:53:00,157.373,157.373,157.363,157.363,105699998.0
2007-03-27 21:54:00,157.368,157.368,157.356,157.367,140999996.0
2007-03-27 21:55:00,157.36,157.377,157.354,157.377,52700001.0
2007-03-27 21:56:00,157.373,157.373,157.353,157.364,42800000.0
2007-03-27 21:57:00,157.355,157.36,157.337,157.337,86800000.0
2007-03-27 21:58:00,157.366,157.369,157.357,157.367,86599998.0
2007-03-27 21:59:00,157.365,157.365,157.347,157.359,171999999.0
2007-03-27 22:00:00,157.347,157.349,157.337,157.349,65299999.0
2007-03-27 22:01:00,157.347,157.348,157.341,157.341,127700001.0
2007-03-27 22:02:00,157.337,157.344,157.323,157.325,24200000.0
2007-03-27 22:03:00,157.32,157.32,157.315,157.315,19499999.0
2007-03-27 22:04:00,157.321,157.331,157.321,157.331,38300000.0
2007-03-27 22:05:00,157.319,157.323,157.31,157.322,65200000.0
2007-03-27 22:06:00,157.323,157.327,157.316,157.316,89000001.0
2007-03-27 22:07:00,157.314,157.321,157.309,157.309,63399999.0
2007-03-27 22:08:00,157.312,157.314,157.297,157.3,75200000.0
2007-03-27 22:09:00,157.283,157.291,157.283,157.291,67100000.0
2007-03-27 22:10:00,157.295,157.295,157.29,157.29,14400000.0
2007-03-27 22:11:00,157.28,157.289,157.274,157.282,65900000.0
2007-03-27 22:12:00,157.274,157.274,157.267,157.267,39500000.0
2007-03-27 22:13:00,157.274,157.276,157.274,157.276,44000000.0
2007-03-27 22:14:00,157.286,157.286,157.277,157.285,106700003.0
2007-03-27 22:15:00,157.271,157.271,157.264,157.264,16800000.0
2007-03-27 22:16:00,157.257,157.26,157.247,157.257,92400000.0
2007-03-27 22:17:00,157.261,157.261,157.258,157.258,10400000.0
2007-03-27 22:18:00,157.262,157.263,157.262,157.262,28800000.0
2007-03-27 22:19:00,157.265,157.269,157.26,157.265,107800000.0
2007-03-27 22:20:00,157.242,157.271,157.242,157.25,60199999.0
2007-03-27 22:21:00,157.261,157.273,157.26,157.267,71600001.0
2007-03-27 22:22:00,157.265,157.28,157.265,157.28,19200000.0
2007-03-27 22:23:00,157.282,157.286,157.279,157.279,85200001.0
2007-03-27 22:24:00,157.29,157.297,157.29,157.297,13600000.0
2007-03-27 22:25:00,157.293,157.296,157.288,157.296,40700000.0
2007-03-27 22:26:00,157.302,157.307,157.302,157.307,24000000.0
2007-03-27 22:27:00,157.308,157.308,157.283,157.285,50699999.0
2007-03-27 22:28:00,157.29,157.292,157.283,157.292,32800000.0
2007-03-27 22:29:00,157.289,157.293,157.274,157.287,88499998.0
2007-03-27 22:30:00,157.292,157.302,157.288,157.302,16200000.0
2007-03-27 22:31:00,157.298,157.301,157.293,157.293,41600000.0
2007-03-27 22:32:00,157.298,157.298,157.296,157.296,13600000.0
2007-03-27 22:33:00,157.297,157.297,157.289,157.295,76699998.0
2007-03-27 22:34:00,157.29,157.292,157.285,157.292,25100000.0
2007-03-27 22:35:00,157.287,157.287,157.283,157.284,61900002.0
2007-03-27 22:36:00,157.3,157.322,157.296,157.318,77600000.0
2007-03-27 22:37:00,157.315,157.326,157.313,157.317,149000003.0
2007-03-27 22:38:00,157.325,157.325,157.317,157.317,34400000.0
2007-03-27 22:39:00,157.31,157.321,157.31,157.314,68000002.0
2007-03-27 22:40:00,157.323,157.327,157.322,157.327,60700001.0
2007-03-27 22:41:00,157.32,157.322,157.314,157.319,47199998.0
2007-03-27 22:42:00,157.32,157.32,157.317,157.317,25600000.0
2007-03-27 22:43:00,157.32,157.335,157.31,157.335,100899998.0
2007-03-27 22:44:00,157.319,157.328,157.318,157.328,124099997.0
2007-03-27 22:45:00,157.328,157.328,157.323,157.326,68600001.0
2007-03-27 22:46:00,157.324,157.333,157.324,157.333,60300001.0
2007-03-27 22:47:00,157.338,157.342,157.338,157.342,18400000.0
2007-03-27 22:48:00,157.344,157.344,157.326,157.326,13900000.0
2007-03-27 22:49:00,157.327,157.332,157.322,157.323,140999997.0
2007-03-27 22:50:00,157.326,157.329,157.326,157.329,19200000.0
2007-03-27 22:51:00,157.319,157.319,157.309,157.317,98600002.0
2007-03-27 22:52:00,157.316,157.317,157.302,157.304,26000000.0
2007-03-27 22:53:00,157.313,157.316,157.288,157.29,71500000.0
2007-03-27 22:54:00,157.296,157.303,157.277,157.291,83700000.0
2007-03-27 22:55:00,157.292,157.294,157.251,157.278,75900000.0
2007-03-27 22:56:00,157.286,157.295,157.261,157.261,141300000.0
2007-03-27 22:57:00,157.274,157.274,157.26,157.267,57000000.0
2007-03-27 22:58:00,157.254,157.265,157.238,157.238,147200000.0
2007-03-27 22:59:00,157.246,157.274,157.246,157.27,54699999.0
2007-03-27 23:00:00,157.27,157.272,157.229,157.241,141600000.0
2007-03-27 23:01:00,157.27,157.298,157.227,157.298,96900001.0
2007-03-27 23:02:00,157.293,157.293,157.265,157.281,75000000.0
2007-03-27 23:03:00,157.307,157.35,157.307,157.35,48000000.0
2007-03-27 23:04:00,157.362,157.375,157.342,157.372,138900000.0
2007-03-27 23:05:00,157.355,157.355,157.345,157.345,3200000.0
2007-03-27 23:06:00,157.307,157.355,157.301,157.351,94600003.0
2007-03-27 23:07:00,157.356,157.356,157.338,157.338,109100000.0
2007-03-27 23:08:00,157.332,157.333,157.29,157.29,222600001.0
2007-03-27 23:09:00,157.301,157.303,157.286,157.286,125000000.0
2007-03-27 23:10:00,157.254,157.254,157.229,157.229,61500000.0
2007-03-27 23:11:00,157.239,157.244,157.216,157.238,139400000.0
2007-03-27 23:12:00,157.268,157.355,157.268,157.328,99000001.0
2007-03-27 23:13:00,157.316,157.316,157.301,157.301,49000000.0
2007-03-27 23:14:00,157.292,157.292,157.237,157.238,51600000.0
2007-03-27 23:15:00,157.245,157.245,157.201,157.226,162899996.0
2007-03-27 23:16:00,157.254,157.286,157.229,157.286,117500000.0
2007-03-27 23:17:00,157.289,157.302,157.252,157.291,76000000.0
2007-03-27 23:18:00,157.32,157.366,157.32,157.328,81799998.0
2007-03-27 23:19:00,157.31,157.334,157.295,157.295,93200000.0
2007-03-27 23:20:00,157.288,157.306,157.287,157.287,94400000.0
2007-03-27 23:21:00,157.318,157.341,157.318,157.341,45299998.0
2007-03-27 23:22:00,157.35,157.363,157.313,157.355,131200003.0
2007-03-27 23:23:00,157.352,157.352,157.32,157.338,112800001.0
2007-03-27 23:24:00,157.37,157.387,157.359,157.377,71500001.0
2007-03-27 23:25:00,157.38,157.38,157.353,157.365,85899999.0
2007-03-27 23:26:00,157.367,157.375,157.346,157.349,44800000.0
2007-03-27 23:27:00,157.355,157.365,157.343,157.365,58400000.0
2007-03-27 23:28:00,157.328,157.336,157.299,157.299,69500001.0
2007-03-27 23:29:00,157.301,157.307,157.301,157.307,37800000.0
2007-03-27 23:30:00,157.311,157.341,157.311,157.335,50800000.0
2007-03-27 23:31:00,157.338,157.338,157.31,157.333,60699999.0
2007-03-27 23:32:00,157.338,157.354,157.33,157.33,62500000.0
2007-03-27 23:33:00,157.328,157.352,157.326,157.341,118000000.0
2007-03-27 23:34:00,157.341,157.352,157.341,157.352,26700000.0
2007-03-27 23:35:00,157.363,157.363,157.356,157.363,28800000.0
2007-03-27 23:36:00,157.375,157.394,157.368,157.394,79500000.0
2007-03-27 23:37:00,157.377,157.388,157.362,157.388,126300001.0
2007-03-27 23:38:00,157.397,157.407,157.39,157.398,70600000.0
2007-03-27 23:39:00,157.395,157.405,157.395,157.4,100599999.0
2007-03-27 23:40:00,157.402,157.406,157.389,157.39,110900000.0
2007-03-27 23:41:00,157.393,157.399,157.386,157.395,71700001.0
2007-03-27 23:42:00,157.381,157.384,157.358,157.367,98300001.0
2007-03-27 23:43:00,157.375,157.383,157.372,157.375,105199998.0
2007-03-27 23:44:00,157.377,157.39,157.354,157.39,137200002.0
2007-03-27 23:45:00,157.388,157.388,157.357,157.376,78300000.0
2007-03-27 23:46:00,157.392,157.401,157.388,157.388,29400000.0
2007-03-27 23:47:00,157.395,157.406,157.395,157.406,34400000.0
2007-03-27 23:48:00,157.403,157.416,157.403,157.416,64000000.0
2007-03-27 23:49:00,157.397,157.403,157.366,157.366,57200000.0
2007-03-27 23:50:00,157.373,157.402,157.373,157.397,62300001.0
2007-03-27 23:51:00,157.376,157.403,157.366,157.403,128599999.0
2007-03-27 23:52:00,157.398,157.398,157.391,157.398,130599998.0
2007-03-27 23:53:00,157.398,157.398,157.389,157.397,98100001.0
2007-03-27 23:54:00,157.399,157.399,157.385,157.393,94700000.0
2007-03-27 23:55:00,157.407,157.407,157.356,157.358,86899998.0
2007-03-27 23:56:00,157.347,157.369,157.347,157.365,133299998.0
2007-03-27 23:57:00,157.365,157.365,157.355,157.36,52699999.0
2007-03-27 23:58:00,157.362,157.387,157.362,157.372,128300001.0
2007-03-27 23:59:00,157.368,157.372,157.368,157.369,67100001.0
2007-03-28 00:00:00,157.369,157.373,157.341,157.373,131299996.0
2007-03-28 00:01:00,157.372,157.376,157.367,157.372,91199998.0
2007-03-28 00:02:00,157.368,157.368,157.358,157.359,80199997.0
2007-03-28 00:03:00,157.356,157.37,157.356,157.366,30400000.0
2007-03-28 00:04:00,157.348,157.348,157.342,157.342,17600000.0
2007-03-28 00:05:00,157.325,157.342,157.325,157.333,67400000.0
2007-03-28 00:06:00,157.332,157.338,157.332,157.338,105500000.0
2007-03-28 00:07:00,157.346,157.361,157.346,157.351,90899999.0
2007-03-28 00:08:00,157.358,157.358,157.333,157.341,66700000.0
2007-03-28 00:09:00,157.327,157.327,157.313,157.313,10600000.0
2007-03-28 00:10:00,157.309,157.317,157.309,157.317,29300000.0
2007-03-28 00:11:00,157.332,157.335,157.325,157.325,56200000.0
2007-03-28 00:12:00,157.331,157.331,157.322,157.324,148800002.0
2007-03-28 00:13:00,157.319,157.331,157.319,157.331,23200000.0
2007-03-28 00:14:00,157.321,157.326,157.321,157.324,35200000.0
2007-03-28 00:15:00,157.327,157.329,157.305,157.311,112500000.0
2007-03-28 00:16:00,157.322,157.324,157.312,157.315,81600000.0
2007-03-28 00:17:00,157.319,157.326,157.316,157.325,24000000.0
2007-03-28 00:18:00,157.329,157.334,157.327,157.334,63600000.0
2007-03-28 00:19:00,157.327,157.333,157.296,157.296,46500000.0
2007-03-28 00:20:00,157.304,157.313,157.298,157.313,103600000.0
2007-03-28 00:21:00,157.308,157.308,157.293,157.303,105900001.0
2007-03-28 00:22:00,157.293,157.293,157.287,157.287,9900000.0
2007-03-28 00:23:00,157.28,157.28,157.28,157.28,43500000.0
2007-03-28 00:24:00,157.277,157.291,157.277,157.283,68300000.0
2007-03-28 00:25:00,157.282,157.282,157.265,157.282,140700001.0
2007-03-28 00:26:00,157.284,157.291,157.284,157.291,25100000.0
2007-03-28 00:27:00,157.29,157.301,157.287,157.295,149800001.0
2007-03-28 00:28:00,157.299,157.319,157.299,157.303,74500000.0
2007-03-28 00:29:00,157.302,157.304,157.288,157.288,91000001.0
2007-03-28 00:30:00,157.297,157.313,157.297,157.313,40799999.0
2007-03-28 00:31:00,157.32,157.32,157.32,157.32,11200000.0
2007-03-28 00:32:00,157.318,157.318,157.317,157.317,10400000.0
2007-03-28 00:33:00,157.308,157.321,157.295,157.299,106000000.0
2007-03-28 00:34:00,157.294,157.307,157.294,157.302,114600001.0
2007-03-28 00:35:00,157.296,157.296,157.268,157.268,81800000.0
2007-03-28 00:36:00,157.253,157.253,157.252,157.252,33499999.0
2007-03-28 00:37:00,157.254,157.268,157.254,157.26,70000000.0
2007-03-28 00:38:00,157.263,157.265,157.244,157.244,39600000.0
2007-03-28 00:39:00,157.24,157.244,157.236,157.236,52700000.0
2007-03-28 00:40:00,157.247,157.251,157.247,157.251,8800000.0
2007-03-28 00:41:00,157.255,157.255,157.24,157.24,49199998.0
2007-03-28 00:42:00,157.23,157.265,157.23,157.261,47999999.0
2007-03-28 00:43:00,157.27,157.27,157.27,157.27,19200000.0
2007-03-28 00:44:00,157.265,157.265,157.239,157.257,139799999.0
2007-03-28 00:45:00,157.26,157.26,157.26,157.26,43099999.0
2007-03-28 00:46:00,157.26,157.279,157.26,157.265,97400000.0
2007-03-28 00:47:00,157.285,157.328,157.285,157.328,26400000.0
2007-03-28 00:48:00,157.335,157.343,157.324,157.335,78100000.0
2007-03-28 00:49:00,157.337,157.338,157.337,157.338,14400000.0
2007-03-28 00:50:00,157.328,157.33,157.303,157.303,174999999.0
2007-03-28 00:51:00,157.313,157.33,157.31,157.326,145299999.0
2007-03-28 00:52:00,157.309,157.339,157.309,157.318,112200001.0
2007-03-28 00:53:00,157.322,157.333,157.311,157.328,117800001.0
2007-03-28 00:54:00,157.327,157.327,157.306,157.318,80100000.0
2007-03-28 00:55:00,157.31,157.31,157.294,157.3,42200000.0
2007-03-28 00:56:00,157.31,157.31,157.294,157.303,114599999.0
2007-03-28 00:57:00,157.301,157.335,157.297,157.335,62400000.0
2007-03-28 00:58:00,157.33,157.33,157.32,157.32,46600000.0
2007-03-28 00:59:00,157.34,157.349,157.332,157.333,80699999.0
2007-03-28 01:00:00,157.332,157.332,157.315,157.316,127200003.0
2007-03-28 01:01:00,157.315,157.318,157.307,157.318,117699999.0
2007-03-28 01:02:00,157.321,157.326,157.308,157.318,84200000.0
2007-03-28 01:03:00,157.322,157.334,157.322,157.325,103799998.0
2007-03-28 01:04:00,157.337,157.338,157.325,157.327,75400001.0
2007-03-28 01:05:00,157.338,157.338,157.319,157.319,69600001.0
2007-03-28 01:06:00,157.337,157.346,157.335,157.335,90200000.0
2007-03-28 01:07:00,157.324,157.333,157.324,157.329,47000000.0
2007-03-28 01:08:00,157.314,157.328,157.314,157.328,68999999.0
2007-03-28 01:09:00,157.332,157.332,157.301,157.308,111999999.0
2007-03-28 01:10:00,157.302,157.345,157.302,157.345,25900000.0
2007-03-28 01:11:00,157.357,157.389,157.357,157.389,40200000.0
2007-03-28 01:12:00,157.4,157.405,157.387,157.389,99600000.0
2007-03-28 01:13:00,157.386,157.389,157.386,157.389,44800000.0
2007-03-28 01:14:00,157.383,157.386,157.379,157.385,101600000.0
2007-03-28 01:15:00,157.39,157.411,157.39,157.408,56000000.0
2007-03-28 01:16:00,157.395,157.395,157.385,157.385,64899997.0
2007-03-28 01:17:00,157.378,157.4,157.378,157.398,130600001.0
2007-03-28 01:18:00,157.392,157.392,157.377,157.384,75900000.0
2007-03-28 01:19:00,157.378,157.381,157.369,157.373,47800000.0
2007-03-28 01:20:00,157.375,157.428,157.375,157.424,78300001.0
2007-03-28 01:21:00,157.425,157.432,157.418,157.428,95599999.0
2007-03-28 01:22:00,157.428,157.434,157.422,157.428,65200000.0
2007-03-28 01:23:00,157.425,157.428,157.416,157.416,101900001.0
2007-03-28 01:24:00,157.423,157.424,157.372,157.372,61600001.0
2007-03-28 01:25:00,157.37,157.38,157.365,157.368,75800000.0
2007-03-28 01:26:00,157.367,157.367,157.357,157.358,80300000.0
2007-03-28 01:27:00,157.358,157.362,157.358,157.362,26400000.0
2007-03-28 01:28:00,157.372,157.387,157.366,157.379,198500000.0
2007-03-28 01:29:00,157.386,157.392,157.384,157.392,63700001.0
2007-03-28 01:30:00,157.394,157.401,157.394,157.401,8000000.0
2007-03-28 01:31:00,157.393,157.431,157.383,157.431,131799998.0
2007-03-28 01:32:00,157.437,157.449,157.431,157.437,112300001.0
2007-03-28 01:33:00,157.43,157.435,157.427,157.43,53700000.0
2007-03-28 01:34:00,157.424,157.434,157.41,157.413,118999999.0
2007-03-28 01:35:00,157.404,157.411,157.394,157.411,82300000.0
2007-03-28 01:36:00,157.404,157.417,157.404,157.41,166499998.0
2007-03-28 01:37:00,157.402,157.41,157.402,157.41,6400000.0
2007-03-28 01:38:00,157.412,157.412,157.397,157.403,27000000.0
2007-03-28 01:39:00,157.405,157.412,157.404,157.409,32500000.0
2007-03-28 01:40:00,157.407,157.427,157.407,157.427,115000000.0
2007-03-28 01:41:00,157.428,157.428,157.4,157.401,92199999.0
2007-03-28 01:42:00,157.405,157.405,157.39,157.403,200499997.0
2007-03-28 01:43:00,157.409,157.414,157.407,157.407,61499999.0
2007-03-28 01:44:00,157.408,157.415,157.405,157.405,101999998.0
2007-03-28 01:45:00,157.422,157.427,157.405,157.427,129300001.0
2007-03-28 01:46:00,157.439,157.456,157.439,157.445,52800000.0
2007-03-28 01:47:00,157.455,157.477,157.455,157.469,145399999.0
2007-03-28 01:48:00,157.466,157.479,157.466,157.473,130499998.0
2007-03-28 01:49:00,157.48,157.526,157.48,157.526,76100000.0
2007-03-28 01:50:00,157.511,157.521,157.494,157.501,78900000.0
2007-03-28 01:51:00,157.492,157.503,157.474,157.482,37700000.0
2007-03-28 01:52:00,157.487,157.495,157.465,157.475,70300000.0
2007-03-28 01:53:00,157.452,157.452,157.437,157.441,124100003.0
2007-03-28 01:54:00,157.442,157.461,157.442,157.45,115200000.0
2007-03-28 01:55:00,157.442,157.46,157.438,157.46,185399998.0
2007-03-28 01:56:00,157.446,157.462,157.44,157.45,170100000.0
2007-03-28 01:57:00,157.46,157.463,157.454,157.46,89900001.0
2007-03-28 01:58:00,157.467,157.47,157.465,157.465,28300000.0
2007-03-28 01:59:00,157.47,157.475,157.455,157.455,82700000.0
2007-03-28 02:00:00,157.457,157.468,157.457,157.458,27100000.0
2007-03-28 02:01:00,157.44,157.451,157.427,157.443,91100000.0
2007-03-28 02:02:00,157.439,157.45,157.427,157.45,42200000.0
2007-03-28 02:03:00,157.441,157.441,157.435,157.435,39200000.0
2007-03-28 02:04:00,157.435,157.451,157.435,157.444,77500001.0
2007-03-28 02:05:00,157.445,157.459,157.445,157.457,118800003.0
2007-03-28 02:06:00,157.454,157.461,157.454,157.461,9400000.0
2007-03-28 02:07:00,157.465,157.465,157.465,157.465,18500000.0
2007-03-28 02:08:00,157.462,157.467,157.462,157.467,22700000.0
2007-03-28 02:09:00,157.46,157.475,157.459,157.472,128000001.0
2007-03-28 02:10:00,157.483,157.494,157.483,157.485,57200000.0
2007-03-28 02:11:00,157.476,157.482,157.467,157.479,96900000.0
2007-03-28 02:12:00,157.473,157.51,157.466,157.51,90099999.0
2007-03-28 02:13:00,157.505,157.509,157.49,157.495,28100000.0
2007-03-28 02:14:00,157.492,157.501,157.488,157.491,76999998.0
2007-03-28 02:15:00,157.498,157.498,157.491,157.498,40000000.0
2007-03-28 02:16:00,157.488,157.497,157.486,157.49,71200000.0
2007-03-28 02:17:00,157.496,157.5,157.493,157.497,100900001.0
2007-03-28 02:18:00,157.489,157.489,157.469,157.482,43700000.0
2007-03-28 02:19:00,157.482,157.489,157.457,157.457,44000000.0
2007-03-28 02:20:00,157.489,157.515,157.489,157.508,43000000.0
2007-03-28 02:21:00,157.5,157.5,157.485,157.485,55700002.0
2007-03-28 02:22:00,157.488,157.5,157.488,157.5,29299999.0
2007-03-28 02:23:00,157.517,157.522,157.512,157.512,74100001.0
2007-03-28 02:24:00,157.508,157.508,157.489,157.497,136799999.0
2007-03-28 02:25:00,157.49,157.501,157.457,157.457,102500000.0
2007-03-28 02:26:00,157.454,157.475,157.454,157.475,81699999.0
2007-03-28 02:27:00,157.47,157.489,157.469,157.482,176000001.0
2007-03-28 02:28:00,157.491,157.496,157.474,157.474,36000000.0
2007-03-28 02:29:00,157.458,157.468,157.446,157.468,104800001.0
2007-03-28 02:30:00,157.452,157.462,157.45,157.457,102300002.0
2007-03-28 02:31:00,157.447,157.447,157.437,157.437,35199999.0
2007-03-28 02:32:00,157.444,157.454,157.444,157.45,28000000.0
2007-03-28 02:33:00,157.433,157.433,157.418,157.422,96999998.0
2007-03-28 02:34:00,157.419,157.435,157.414,157.426,98399997.0
2007-03-28 02:35:00,157.424,157.432,157.418,157.432,112700002.0
2007-03-28 02:36:00,157.428,157.435,157.423,157.435,67100000.0
2007-03-28 02:37:00,157.434,157.447,157.428,157.447,101600000.0
2007-03-28 02:38:00,157.453,157.453,157.427,157.436,108199999.0
2007-03-28 02:39:00,157.434,157.445,157.434,157.435,132799999.0
2007-03-28 02:40:00,157.435,157.46,157.435,157.46,23200000.0
2007-03-28 02:41:00,157.457,157.457,157.453,157.453,33600001.0
2007-03-28 02:42:00,157.438,157.462,157.438,157.458,105500003.0
2007-03-28 02:43:00,157.466,157.466,157.455,157.464,104199999.0
2007-03-28 02:44:00,157.459,157.459,157.45,157.453,30300000.0
2007-03-28 02:45:00,157.446,157.446,157.434,157.439,37100000.0
2007-03-28 02:46:00,157.433,157.445,157.433,157.445,21800000.0
2007-03-28 02:47:00,157.446,157.446,157.436,157.436,80999998.0
2007-03-28 02:48:00,157.427,157.432,157.418,157.432,61999998.0
2007-03-28 02:49:00,157.428,157.428,157.426,157.428,37700000.0
2007-03-28 02:50:00,157.409,157.409,157.385,157.389,55699999.0
2007-03-28 02:51:00,157.383,157.392,157.383,157.392,17600000.0
2007-03-28 02:52:00,157.397,157.397,157.363,157.365,118800000.0
2007-03-28 02:53:00,157.359,157.368,157.348,157.359,187300001.0
2007-03-28 02:54:00,157.332,157.339,157.307,157.307,54400000.0
2007-03-28 02:55:00,157.33,157.359,157.33,157.357,119600002.0
2007-03-28 02:56:00,157.357,157.359,157.345,157.348,45000000.0
2007-03-28 02:57:00,157.37,157.414,157.37,157.414,51099999.0
2007-03-28 02:58:00,157.418,157.418,157.389,157.389,110199995.0
2007-03-28 02:59:00,157.391,157.391,157.368,157.368,39499999.0
2007-03-28 03:00:00,157.371,157.371,157.353,157.353,95500003.0
2007-03-28 03:01:00,157.358,157.375,157.344,157.375,48600000.0
2007-03-28 03:02:00,157.369,157.379,157.364,157.364,103900000.0
2007-03-28 03:03:00,157.359,157.385,157.359,157.375,105900000.0
2007-03-28 03:04:00,157.384,157.404,157.378,157.404,68299998.0
2007-03-28 03:05:00,157.4,157.405,157.395,157.398,56899998.0
2007-03-28 03:06:00,157.402,157.409,157.362,157.362,120899999.0
2007-03-28 03:07:00,157.353,157.358,157.352,157.358,70899999.0
2007-03-28 03:08:00,157.34,157.34,157.3,157.3,101100000.0
2007-03-28 03:09:00,157.288,157.293,157.239,157.264,167000002.0
2007-03-28 03:10:00,157.263,157.271,157.258,157.26,167499997.0
2007-03-28 03:11:00,157.261,157.275,157.24,157.24,42700000.0
2007-03-28 03:12:00,157.228,157.242,157.22,157.22,136399998.0
2007-03-28 03:13:00,157.201,157.224,157.2,157.2,81999999.0
2007-03-28 03:14:00,157.215,157.218,157.209,157.217,80600000.0
2007-03-28 03:15:00,157.215,157.236,157.214,157.236,43400000.0
2007-03-28 03:16:00,157.226,157.239,157.202,157.202,40100000.0
2007-03-28 03:17:00,157.195,157.2,157.174,157.184,234200001.0
2007-03-28 03:18:00,157.19,157.204,157.176,157.201,113600001.0
2007-03-28 03:19:00,157.198,157.207,157.134,157.134,73200000.0
2007-03-28 03:20:00,157.12,157.12,157.086,157.114,191199997.0
2007-03-28 03:21:00,157.113,157.128,157.105,157.112,202999996.0
2007-03-28 03:22:00,157.112,157.124,157.094,157.094,100100000.0
2007-03-28 03:23:00,157.047,157.047,157.035,157.035,36499999.0
2007-03-28 03:24:00,156.979,156.979,156.934,156.957,30600000.0
2007-03-28 03:25:00,156.959,156.981,156.959,156.974,57200001.0
2007-03-28 03:26:00,156.944,156.944,156.899,156.901,81599999.0
2007-03-28 03:27:00,156.863,156.863,156.82,156.82,78000003.0
2007-03-28 03:28:00,156.785,156.845,156.785,156.845,80900001.0
2007-03-28 03:29:00,156.872,156.872,156.79,156.79,52800000.0
2007-03-28 03:30:00,156.742,156.755,156.71,156.711,102399999.0
2007-03-28 03:31:00,156.725,156.75,156.725,156.745,102100002.0
2007-03-28 03:32:00,156.748,156.787,156.743,156.784,43600000.0
2007-03-28 03:33:00,156.795,156.822,156.783,156.796,66300000.0
2007-03-28 03:34:00,156.82,156.84,156.82,156.84,42399999.0
2007-03-28 03:35:00,156.86,156.868,156.839,156.844,96999999.0
2007-03-28 03:36:00,156.839,156.844,156.823,156.837,108999998.0
2007-03-28 03:37:00,156.86,156.896,156.86,156.895,100400002.0
2007-03-28 03:38:00,156.883,156.883,156.867,156.868,69099999.0
2007-03-28 03:39:00,156.874,156.874,156.862,156.867,63899999.0
2007-03-28 03:40:00,156.85,156.85,156.821,156.848,119700001.0
2007-03-28 03:41:00,156.852,156.855,156.846,156.846,48200000.0
2007-03-28 03:42:00,156.846,156.846,156.829,156.829,38100000.0
2007-03-28 03:43:00,156.835,156.844,156.835,156.836,91400000.0
2007-03-28 03:44:00,156.832,156.847,156.832,156.84,51100000.0
2007-03-28 03:45:00,156.845,156.855,156.826,156.826,37300000.0
2007-03-28 03:46:00,156.815,156.831,156.806,156.831,96800002.0
2007-03-28 03:47:00,156.845,156.845,156.819,156.827,100599999.0
2007-03-28 03:48:00,156.829,156.829,156.81,156.819,140099999.0
2007-03-28 03:49:00,156.815,156.815,156.766,156.766,69600001.0
2007-03-28 03:50:00,156.762,156.768,156.71,156.71,160900002.0
2007-03-28 03:51:00,156.713,156.714,156.643,156.643,64000001.0
2007-03-28 03:52:00,156.664,156.686,156.664,156.686,16600000.0
2007-03-28 03:53:00,156.71,156.736,156.71,156.72,46100000.0
2007-03-28 03:54:00,156.706,156.706,156.673,156.684,93200000.0
2007-03-28 03:55:00,156.678,156.707,156.677,156.696,113799999.0
2007-03-28 03:56:00,156.697,156.697,156.644,156.644,137100001.0
2007-03-28 03:57:00,156.628,156.643,156.617,156.624,91200000.0
2007-03-28 03:58:00,156.597,156.645,156.597,156.645,109000001.0
2007-03-28 03:59:00,156.662,156.692,156.662,156.687,78800001.0
2007-03-28 04:00:00,156.676,156.676,156.622,156.622,40800000.0
2007-03-28 04:01:00,156.639,156.656,156.639,156.656,21599999.0
2007-03-28 04:02:00,156.666,156.683,156.659,156.683,40700001.0
2007-03-28 04:03:00,156.693,156.693,156.67,156.673,69800001.0
2007-03-28 04:04:00,156.68,156.686,156.678,156.678,51899999.0
2007-03-28 04:05:00,156.675,156.695,156.675,156.695,104900003.0
2007-03-28 04:06:00,156.699,156.708,156.689,156.7,82600000.0
2007-03-28 04:07:00,156.687,156.703,156.687,156.699,144500000.0
2007-03-28 04:08:00,156.69,156.71,156.68,156.71,68400000.0
2007-03-28 04:09:00,156.713,156.713,156.706,156.707,45600000.0
2007-03-28 04:10:00,156.705,156.717,156.705,156.716,39200000.0
2007-03-28 04:11:00,156.706,156.709,156.692,156.697,144099997.0
2007-03-28 04:12:00,156.697,156.697,156.672,156.684,72700001.0
2007-03-28 04:13:00,156.686,156.7,156.686,156.7,38200000.0
2007-03-28 04:14:00,156.707,156.707,156.683,156.688,32800000.0
2007-03-28 04:15:00,156.692,156.717,156.692,156.707,168399998.0
2007-03-28 04:16:00,156.717,156.723,156.717,156.723,44000000.0
2007-03-28 04:17:00,156.735,156.769,156.735,156.769,82200000.0
2007-03-28 04:18:00,156.765,156.765,156.76,156.76,18000000.0
2007-03-28 04:19:00,156.756,156.757,156.735,156.735,163700000.0
2007-03-28 04:20:00,156.738,156.75,156.735,156.75,17600000.0
2007-03-28 04:21:00,156.76,156.76,156.747,156.753,64499999.0
2007-03-28 04:22:00,156.746,156.746,156.723,156.741,104900000.0
2007-03-28 04:23:00,156.753,156.753,156.733,156.733,47100000.0
2007-03-28 04:24:00,156.726,156.734,156.719,156.725,137100000.0
2007-03-28 04:25:00,156.736,156.737,156.736,156.737,24000000.0
2007-03-28 04:26:00,156.746,156.751,156.738,156.744,63000000.0
2007-03-28 04:27:00,156.747,156.753,156.742,156.753,68000002.0
2007-03-28 04:28:00,156.728,156.741,156.718,156.732,157400000.0
2007-03-28 04:29:00,156.742,156.742,156.724,156.735,73400001.0
2007-03-28 04:30:00,156.733,156.733,156.71,156.721,45800000.0
2007-03-28 04:31:00,156.72,156.72,156.72,156.72,22400000.0
2007-03-28 04:32:00,156.718,156.718,156.707,156.717,104599999.0
2007-03-28 04:33:00,156.718,156.727,156.718,156.727,33600000.0
2007-03-28 04:34:00,156.723,156.736,156.714,156.73,70000000.0
2007-03-28 04:35:00,156.717,156.734,156.708,156.734,168500001.0
2007-03-28 04:36:00,156.723,156.733,156.723,156.733,159899998.0
2007-03-28 04:37:00,156.738,156.738,156.732,156.737,59099999.0
2007-03-28 04:38:00,156.737,156.739,156.736,156.739,47999999.0
2007-03-28 04:39:00,156.744,156.746,156.734,156.746,71099999.0
2007-03-28 04:40:00,156.748,156.752,156.748,156.752,9600000.0
2007-03-28 04:41:00,156.753,156.753,156.727,156.727,117699998.0
2007-03-28 04:42:00,156.723,156.723,156.717,156.723,16200000.0
2007-03-28 04:43:00,156.723,156.726,156.721,156.721,106100001.0
2007-03-28 04:44:00,156.723,156.732,156.721,156.721,37900000.0
2007-03-28 04:45:00,156.728,156.728,156.723,156.723,20000000.0
2007-03-28 04:46:00,156.719,156.722,156.719,156.719,73800000.0
2007-03-28 04:47:00,156.69,156.716,156.682,156.705,125300002.0
2007-03-28 04:48:00,156.72,156.725,156.72,156.725,18400000.0
2007-03-28 04:49:00,156.72,156.72,156.72,156.72,800000.0
2007-03-28 04:50:00,156.715,156.725,156.715,156.725,24900000.0
2007-03-28 04:51:00,156.709,156.732,156.709,156.732,70000001.0
2007-03-28 04:52:00,156.729,156.731,156.685,156.702,101399999.0
2007-03-28 04:53:00,156.721,156.724,156.721,156.724,12800000.0
2007-03-28 04:54:00,156.73,156.73,156.73,156.73,8800000.0
2007-03-28 04:55:00,156.73,156.73,156.73,156.73,4800000.0
2007-03-28 04:56:00,156.736,156.739,156.735,156.739,43200000.0
2007-03-28 04:57:00,156.736,156.736,156.725,156.728,48000000.0
2007-03-28 04:58:00,156.735,156.735,156.735,156.735,4800000.0
2007-03-28 04:59:00,156.735,156.735,156.735,156.735,31200000.0
2007-03-28 05:00:00,156.72,156.747,156.712,156.747,172999999.0
2007-03-28 05:01:00,156.732,156.734,156.719,156.734,62900000.0
2007-03-28 05:02:00,156.733,156.749,156.733,156.745,155699997.0
2007-03-28 05:03:00,156.752,156.759,156.748,156.759,132500002.0
2007-03-28 05:04:00,156.755,156.765,156.755,156.755,148900001.0
2007-03-28 05:05:00,156.755,156.755,156.727,156.727,182200000.0
2007-03-28 05:06:00,156.725,156.736,156.721,156.726,148800001.0
2007-03-28 05:07:00,156.74,156.743,156.728,156.743,240600002.0
2007-03-28 05:08:00,156.75,156.775,156.75,156.775,203699999.0
2007-03-28 05:09:00,156.775,156.779,156.772,156.772,135499999.0
2007-03-28 05:10:00,156.768,156.768,156.746,156.762,276199999.0
2007-03-28 05:11:00,156.77,156.786,156.77,156.784,284799996.0
2007-03-28 05:12:00,156.793,156.793,156.79,156.793,49200000.0
2007-03-28 05:13:00,156.795,156.795,156.781,156.785,65600000.0
2007-03-28 05:14:00,156.784,156.792,156.775,156.792,332200002.0
2007-03-28 05:15:00,156.798,156.798,156.772,156.79,258399996.0
2007-03-28 05:16:00,156.782,156.793,156.782,156.784,99900000.0
2007-03-28 05:17:00,156.776,156.789,156.776,156.778,244599998.0
2007-03-28 05:18:00,156.772,156.778,156.771,156.775,147499997.0
2007-03-28 05:19:00,156.773,156.784,156.766,156.774,418600002.0
2007-03-28 05:20:00,156.775,156.78,156.772,156.775,153699999.0
2007-03-28 05:21:00,156.775,156.78,156.77,156.77,217200004.0
2007-03-28 05:22:00,156.778,156.793,156.777,156.791,272200003.0
2007-03-28 05:23:00,156.793,156.801,156.788,156.793,401800000.0
2007-03-28 05:24:00,156.787,156.795,156.77,156.77,83999999.0
2007-03-28 05:25:00,156.774,156.783,156.766,156.783,178099999.0
2007-03-28 05:26:00,156.787,156.787,156.768,156.773,256299999.0
2007-03-28 05:27:00,156.775,156.78,156.77,156.772,168899998.0
2007-03-28 05:28:00,156.77,156.777,156.77,156.777,129600000.0
2007-03-28 05:29:00,156.774,156.774,156.764,156.768,99700000.0
2007-03-28 05:30:00,156.766,156.766,156.754,156.755,121400000.0
2007-03-28 05:31:00,156.755,156.757,156.75,156.755,159900000.0
2007-03-28 05:32:00,156.752,156.755,156.74,156.75,602800002.0
2007-03-28 05:33:00,156.751,156.751,156.738,156.745,71300000.0
2007-03-28 05:34:00,156.745,156.76,156.745,156.745,144200001.0
2007-03-28 05:35:00,156.739,156.746,156.733,156.745,72400000.0
2007-03-28 05:36:00,156.747,156.747,156.734,156.74,362500000.0
2007-03-28 05:37:00,156.736,156.738,156.703,156.726,204200002.0
2007-03-28 05:38:00,156.731,156.731,156.711,156.711,123199999.0
2007-03-28 05:39:00,156.702,156.704,156.693,156.7,111900000.0
2007-03-28 05:40:00,156.702,156.707,156.7,156.7,117699998.0
2007-03-28 05:41:00,156.7,156.706,156.694,156.694,158900000.0
2007-03-28 05:42:00,156.686,156.689,156.675,156.689,130199999.0
2007-03-28 05:43:00,156.695,156.702,156.676,156.689,226399998.0
2007-03-28 05:44:00,156.687,156.709,156.687,156.7,182199998.0
2007-03-28 05:45:00,156.699,156.711,156.697,156.711,86000000.0
2007-03-28 05:46:00,156.715,156.731,156.708,156.731,127099999.0
2007-03-28 05:47:00,156.728,156.733,156.718,156.726,166699999.0
2007-03-28 05:48:00,156.728,156.729,156.713,156.715,152199998.0
2007-03-28 05:49:00,156.705,156.731,156.705,156.728,109799998.0
2007-03-28 05:50:00,156.731,156.734,156.723,156.723,63200000.0
2007-03-28 05:51:00,156.727,156.732,156.721,156.732,140699999.0
2007-03-28 05:52:00,156.728,156.728,156.715,156.722,67199999.0
2007-03-28 05:53:00,156.719,156.732,156.717,156.731,62800000.0
2007-03-28 05:54:00,156.733,156.75,156.731,156.747,147000000.0
2007-03-28 05:55:00,156.754,156.764,156.749,156.757,298600000.0
2007-03-28 05:56:00,156.748,156.757,156.744,156.757,74900001.0
2007-03-28 05:57:00,156.757,156.767,156.745,156.745,397499995.0
2007-03-28 05:58:00,156.742,156.769,156.742,156.757,430199998.0
2007-03-28 05:59:00,156.757,156.771,156.757,156.761,178999998.0
2007-03-28 06:00:00,156.762,156.765,156.758,156.763,113599999.0
2007-03-28 06:01:00,156.765,156.765,156.75,156.762,85200000.0
2007-03-28 06:02:00,156.758,156.758,156.747,156.755,108699998.0
2007-03-28 06:03:00,156.756,156.761,156.743,156.743,112699999.0
2007-03-28 06:04:00,156.756,156.764,156.756,156.764,11900000.0
2007-03-28 06:05:00,156.771,156.771,156.769,156.769,43699999.0
2007-03-28 06:06:00,156.767,156.773,156.767,156.767,96000000.0
2007-03-28 06:07:00,156.762,156.78,156.76,156.78,124600003.0
2007-03-28 06:08:00,156.78,156.78,156.75,156.75,181299998.0
2007-03-28 06:09:00,156.758,156.773,156.758,156.773,101400002.0
2007-03-28 06:10:00,156.766,156.766,156.759,156.759,33600001.0
2007-03-28 06:11:00,156.749,156.751,156.74,156.74,77400000.0
2007-03-28 06:12:00,156.75,156.766,156.75,156.752,480500001.0
2007-03-28 06:13:00,156.749,156.762,156.748,156.75,446299999.0
2007-03-28 06:14:00,156.753,156.776,156.745,156.745,339799999.0
2007-03-28 06:15:00,156.735,156.735,156.715,156.727,534600004.0
2007-03-28 06:16:00,156.733,156.746,156.731,156.746,489499999.0
2007-03-28 06:17:00,156.752,156.752,156.732,156.744,331399997.0
2007-03-28 06:18:00,156.743,156.746,156.736,156.736,90600001.0
2007-03-28 06:19:00,156.75,156.762,156.749,156.758,263299999.0
2007-03-28 06:20:00,156.763,156.775,156.763,156.77,222999999.0
2007-03-28 06:21:00,156.771,156.777,156.768,156.772,75600000.0
2007-03-28 06:22:00,156.766,156.766,156.756,156.757,132299999.0
2007-03-28 06:23:00,156.755,156.765,156.755,156.76,175599998.0
2007-03-28 06:24:00,156.768,156.775,156.768,156.77,238599999.0
2007-03-28 06:25:00,156.762,156.762,156.639,156.639,250300003.0
2007-03-28 06:26:00,156.636,156.683,156.636,156.68,184699996.0
2007-03-28 06:27:00,156.67,156.692,156.659,156.68,671499999.0
2007-03-28 06:28:00,156.673,156.679,156.664,156.667,54400000.0
2007-03-28 06:29:00,156.656,156.658,156.642,156.642,260900001.0
2007-03-28 06:30:00,156.64,156.64,156.607,156.607,188799999.0
2007-03-28 06:31:00,156.607,156.645,156.606,156.643,96400000.0
2007-03-28 06:32:00,156.637,156.637,156.614,156.615,183000000.0
2007-03-28 06:33:00,156.61,156.624,156.61,156.61,347800000.0
2007-03-28 06:34:00,156.612,156.636,156.612,156.612,439599998.0
2007-03-28 06:35:00,156.591,156.602,156.536,156.54,566700004.0
2007-03-28 06:36:00,156.525,156.531,156.465,156.492,593900001.0
2007-03-28 06:37:00,156.489,156.5,156.476,156.477,888999993.0
2007-03-28 06:38:00,156.474,156.474,156.434,156.434,900099997.0
2007-03-28 06:39:00,156.431,156.456,156.431,156.433,1363700008.0
2007-03-28 06:40:00,156.448,156.48,156.445,156.445,613400000.0
2007-03-28 06:41:00,156.449,156.462,156.445,156.445,399800000.0
2007-03-28 06:42:00,156.442,156.466,156.436,156.466,641699995.0
2007-03-28 06:43:00,156.47,156.481,156.459,156.475,476900001.0
2007-03-28 06:44:00,156.475,156.507,156.475,156.496,789900010.0
2007-03-28 06:45:00,156.497,156.497,156.476,156.478,866600011.0
2007-03-28 06:46:00,156.465,156.47,156.447,156.447,551200000.0
2007-03-28 06:47:00,156.442,156.46,156.442,156.452,523300001.0
2007-03-28 06:48:00,156.452,156.458,156.447,156.454,222299997.0
2007-03-28 06:49:00,156.456,156.502,156.454,156.502,346700003.0
2007-03-28 06:50:00,156.51,156.519,156.507,156.507,194500000.0
2007-03-28 06:51:00,156.5,156.523,156.5,156.51,381200002.0
2007-03-28 06:52:00,156.516,156.516,156.496,156.509,438500001.0
2007-03-28 06:53:00,156.512,156.533,156.512,156.527,588099994.0
2007-03-28 06:54:00,156.54,156.554,156.536,156.549,496799992.0
2007-03-28 06:55:00,156.541,156.562,156.541,156.547,513899994.0
2007-03-28 06:56:00,156.544,156.558,156.534,156.537,1052100006.0
2007-03-28 06:57:00,156.539,156.539,156.497,156.497,493700000.0
2007-03-28 06:58:00,156.509,156.549,156.5,156.549,944499994.0
2007-03-28 06:59:00,156.541,156.541,156.508,156.513,1348499991.0
2007-03-28 07:00:00,156.519,156.553,156.506,156.507,1289299998.0
2007-03-28 07:01:00,156.502,156.526,156.5,156.5,1034599998.0
2007-03-28 07:02:00,156.496,156.52,156.496,156.505,734600003.0
2007-03-28 07:03:00,156.499,156.5,156.47,156.476,703900002.0
2007-03-28 07:04:00,156.475,156.489,156.466,156.48,874300001.0
2007-03-28 07:05:00,156.477,156.486,156.473,156.473,249900000.0
2007-03-28 07:06:00,156.47,156.471,156.437,156.468,840600001.0
2007-03-28 07:07:00,156.47,156.481,156.454,156.454,146400000.0
2007-03-28 07:08:00,156.454,156.456,156.44,156.44,571999994.0
2007-03-28 07:09:00,156.44,156.441,156.396,156.396,1123599999.0
2007-03-28 07:10:00,156.4,156.4,156.376,156.388,382899997.0
2007-03-28 07:11:00,156.385,156.396,156.348,156.348,604499996.0
2007-03-28 07:12:00,156.357,156.391,156.356,156.359,686100003.0
2007-03-28 07:13:00,156.356,156.382,156.356,156.37,724800003.0
2007-03-28 07:14:00,156.368,156.394,156.368,156.385,833599995.0
2007-03-28 07:15:00,156.379,156.383,156.362,156.375,830999996.0
2007-03-28 07:16:00,156.39,156.408,156.384,156.406,488100000.0
2007-03-28 07:17:00,156.411,156.435,156.411,156.435,306900000.0
2007-03-28 07:18:00,156.43,156.442,156.426,156.433,406500004.0
2007-03-28 07:19:00,156.442,156.458,156.441,156.444,988199995.0
2007-03-28 07:20:00,156.452,156.472,156.449,156.458,735599997.0
2007-03-28 07:21:00,156.458,156.458,156.436,156.455,737000004.0
2007-03-28 07:22:00,156.453,156.464,156.442,156.442,558600000.0
2007-03-28 07:23:00,156.44,156.448,156.433,156.44,640599997.0
2007-03-28 07:24:00,156.443,156.453,156.438,156.45,363899996.0
2007-03-28 07:25:00,156.452,156.473,156.449,156.46,231400000.0
2007-03-28 07:26:00,156.468,156.472,156.462,156.467,463800006.0
2007-03-28 07:27:00,156.478,156.5,156.464,156.498,1098600000.0
2007-03-28 07:28:00,156.499,156.511,156.48,156.511,1325199993.0
2007-03-28 07:29:00,156.515,156.515,156.475,156.483,1640400003.0
2007-03-28 07:30:00,156.475,156.475,156.425,156.425,1270800013.0
2007-03-28 07:31:00,156.415,156.415,156.399,156.409,1077900004.0
2007-03-28 07:32:00,156.412,156.425,156.407,156.425,786700001.0
2007-03-28 07:33:00,156.418,156.424,156.407,156.413,309599998.0
2007-03-28 07:34:00,156.421,156.437,156.421,156.43,385000002.0
2007-03-28 07:35:00,156.432,156.446,156.431,156.44,228899998.0
2007-03-28 07:36:00,156.443,156.5,156.443,156.491,388500001.0
2007-03-28 07:37:00,156.507,156.517,156.495,156.517,537299996.0
2007-03-28 07:38:00,156.52,156.535,156.515,156.515,573600007.0
2007-03-28 07:39:00,156.51,156.532,156.505,156.524,146000001.0
2007-03-28 07:40:00,156.522,156.539,156.515,156.515,496399999.0
2007-03-28 07:41:00,156.508,156.52,156.499,156.51,174500000.0
2007-03-28 07:42:00,156.507,156.509,156.499,156.504,220899999.0
2007-03-28 07:43:00,156.503,156.516,156.495,156.495,424200000.0
2007-03-28 07:44:00,156.49,156.49,156.451,156.476,825799998.0
2007-03-28 07:45:00,156.473,156.485,156.462,156.485,396000001.0
2007-03-28 07:46:00,156.492,156.495,156.476,156.495,257600000.0
2007-03-28 07:47:00,156.508,156.544,156.508,156.537,944899999.0
2007-03-28 07:48:00,156.54,156.54,156.5,156.51,701399997.0
2007-03-28 07:49:00,156.512,156.524,156.506,156.517,341999999.0
2007-03-28 07:50:00,156.525,156.534,156.511,156.529,330399997.0
2007-03-28 07:51:00,156.526,156.529,156.504,156.525,564699996.0
2007-03-28 07:52:00,156.534,156.542,156.528,156.535,263900001.0
2007-03-28 07:53:00,156.548,156.548,156.531,156.531,587499999.0
2007-03-28 07:54:00,156.532,156.556,156.516,156.556,680400006.0
2007-03-28 07:55:00,156.556,156.566,156.515,156.551,578100001.0
2007-03-28 07:56:00,156.55,156.567,156.536,156.561,298399999.0
2007-03-28 07:57:00,156.55,156.554,156.534,156.552,231700000.0
2007-03-28 07:58:00,156.557,156.571,156.551,156.567,592300010.0
2007-03-28 07:59:00,156.573,156.605,156.555,156.597,164200000.0
2007-03-28 08:00:00,156.598,156.616,156.583,156.594,505299999.0
2007-03-28 08:01:00,156.603,156.626,156.602,156.611,555499999.0
2007-03-28 08:02:00,156.603,156.603,156.565,156.565,637600001.0
2007-03-28 08:03:00,156.566,156.566,156.533,156.552,272099999.0
2007-03-28 08:04:00,156.55,156.554,156.543,156.554,211900001.0
2007-03-28 08:05:00,156.56,156.58,156.541,156.572,334500001.0
2007-03-28 08:06:00,156.574,156.574,156.539,156.552,357600001.0
2007-03-28 08:07:00,156.555,156.574,156.554,156.554,540399994.0
2007-03-28 08:08:00,156.555,156.573,156.555,156.57,275700002.0
2007-03-28 08:09:00,156.58,156.587,156.573,156.573,308000000.0
2007-03-28 08:10:00,156.57,156.573,156.559,156.563,362399994.0
2007-03-28 08:11:00,156.563,156.578,156.541,156.541,900399995.0
2007-03-28 08:12:00,156.542,156.573,156.542,156.569,172800003.0
2007-03-28 08:13:00,156.568,156.574,156.536,156.544,300499996.0
2007-03-28 08:14:00,156.552,156.556,156.538,156.54,110900000.0
2007-03-28 08:15:00,156.537,156.54,156.528,156.538,525899994.0
2007-03-28 08:16:00,156.533,156.546,156.533,156.539,125600000.0
2007-03-28 08:17:00,156.531,156.57,156.525,156.56,437699999.0
2007-03-28 08:18:00,156.57,156.635,156.57,156.61,859000000.0
2007-03-28 08:19:00,156.617,156.621,156.6,156.6,602800006.0
2007-03-28 08:20:00,156.593,156.63,156.593,156.63,675100000.0
2007-03-28 08:21:00,156.627,156.627,156.603,156.603,645499997.0
2007-03-28 08:22:00,156.605,156.622,156.602,156.603,134900000.0
2007-03-28 08:23:00,156.608,156.608,156.586,156.586,507899997.0
2007-03-28 08:24:00,156.592,156.616,156.592,156.616,535299996.0
2007-03-28 08:25:00,156.617,156.618,156.595,156.595,1080699994.0
2007-03-28 08:26:00,156.593,156.6,156.579,156.583,544300006.0
2007-03-28 08:27:00,156.577,156.578,156.556,156.563,820500000.0
2007-03-28 08:28:00,156.565,156.576,156.56,156.57,765499996.0
2007-03-28 08:29:00,156.572,156.584,156.568,156.583,696699997.0
2007-03-28 08:30:00,156.589,156.605,156.589,156.598,412999999.0
2007-03-28 08:31:00,156.602,156.63,156.593,156.63,439100003.0
2007-03-28 08:32:00,156.629,156.638,156.618,156.618,866899997.0
2007-03-28 08:33:00,156.609,156.618,156.579,156.581,1061800001.0
2007-03-28 08:34:00,156.583,156.608,156.581,156.598,666799993.0
2007-03-28 08:35:00,156.597,156.597,156.569,156.569,520400002.0
2007-03-28 08:36:00,156.577,156.591,156.562,156.583,1288000005.0
2007-03-28 08:37:00,156.568,156.602,156.568,156.601,146399998.0
2007-03-28 08:38:00,156.601,156.612,156.597,156.606,528300001.0
2007-03-28 08:39:00,156.595,156.598,156.575,156.598,342499998.0
2007-03-28 08:40:00,156.599,156.615,156.599,156.6,599499996.0
2007-03-28 08:41:00,156.595,156.595,156.559,156.569,390500000.0
2007-03-28 08:42:00,156.576,156.587,156.575,156.575,418399999.0
2007-03-28 08:43:00,156.569,156.585,156.565,156.577,403999999.0
2007-03-28 08:44:00,156.58,156.593,156.567,156.592,858800001.0
2007-03-28 08:45:00,156.595,156.606,156.568,156.571,300699998.0
2007-03-28 08:46:00,156.578,156.578,156.565,156.565,38399999.0
2007-03-28 08:47:00,156.559,156.569,156.543,156.552,436500000.0
2007-03-28 08:48:00,156.531,156.534,156.513,156.516,417099998.0
2007-03-28 08:49:00,156.514,156.518,156.49,156.508,184899996.0
2007-03-28 08:50:00,156.505,156.523,156.49,156.51,790699995.0
2007-03-28 08:51:00,156.516,156.531,156.505,156.519,854799999.0
2007-03-28 08:52:00,156.513,156.523,156.491,156.501,1015200000.0
2007-03-28 08:53:00,156.499,156.507,156.489,156.49,891099998.0
2007-03-28 08:54:00,156.49,156.514,156.49,156.513,595700004.0
2007-03-28 08:55:00,156.511,156.518,156.5,156.512,422400002.0
2007-03-28 08:56:00,156.52,156.541,156.515,156.531,680300001.0
2007-03-28 08:57:00,156.538,156.558,156.532,156.557,328699996.0
2007-03-28 08:58:00,156.566,156.585,156.566,156.585,190599999.0
2007-03-28 08:59:00,156.593,156.598,156.578,156.591,431300005.0
2007-03-28 09:00:00,156.602,156.62,156.602,156.611,608300002.0
2007-03-28 09:01:00,156.613,156.615,156.583,156.598,792699993.0
2007-03-28 09:02:00,156.586,156.593,156.572,156.578,460199998.0
2007-03-28 09:03:00,156.58,156.608,156.579,156.599,427400000.0
2007-03-28 09:04:00,156.596,156.611,156.59,156.602,884500001.0
2007-03-28 09:05:00,156.615,156.623,156.597,156.621,1049799997.0
2007-03-28 09:06:00,156.626,156.635,156.613,156.622,855600005.0
2007-03-28 09:07:00,156.62,156.636,156.602,156.618,670000002.0
2007-03-28 09:08:00,156.605,156.605,156.575,156.575,581099997.0
2007-03-28 09:09:00,156.57,156.577,156.561,156.574,627199999.0
2007-03-28 09:10:00,156.574,156.587,156.566,156.573,580399999.0
2007-03-28 09:11:00,156.578,156.607,156.578,156.607,697199999.0
2007-03-28 09:12:00,156.612,156.648,156.612,156.642,186100000.0
2007-03-28 09:13:00,156.653,156.707,156.653,156.685,580099994.0
2007-03-28 09:14:00,156.696,156.696,156.673,156.69,231400000.0
2007-03-28 09:15:00,156.691,156.7,156.662,156.662,487199999.0
2007-03-28 09:16:00,156.655,156.655,156.629,156.654,199599999.0
2007-03-28 09:17:00,156.658,156.663,156.638,156.663,826600007.0
2007-03-28 09:18:00,156.66,156.66,156.623,156.634,349400002.0
2007-03-28 09:19:00,156.626,156.638,156.617,156.617,1100400005.0
2007-03-28 09:20:00,156.622,156.633,156.616,156.627,315000001.0
2007-03-28 09:21:00,156.633,156.633,156.615,156.615,386799999.0
2007-03-28 09:22:00,156.615,156.632,156.61,156.632,617299996.0
2007-03-28 09:23:00,156.635,156.635,156.625,156.63,554399998.0
2007-03-28 09:24:00,156.629,156.642,156.614,156.642,1439300005.0
2007-03-28 09:25:00,156.639,156.656,156.639,156.645,1029000001.0
2007-03-28 09:26:00,156.644,156.659,156.639,156.642,1761499999.0
2007-03-28 09:27:00,156.638,156.655,156.633,156.647,1379200007.0
2007-03-28 09:28:00,156.656,156.67,156.654,156.66,992299998.0
2007-03-28 09:29:00,156.671,156.679,156.661,156.67,539899994.0
2007-03-28 09:30:00,156.676,156.684,156.67,156.684,677100001.0
2007-03-28 09:31:00,156.674,156.674,156.627,156.643,722899999.0
2007-03-28 09:32:00,156.609,156.647,156.609,156.625,609700001.0
2007-03-28 09:33:00,156.629,156.629,156.574,156.574,873699994.0
2007-03-28 09:34:00,156.564,156.572,156.515,156.542,1064100006.0
2007-03-28 09:35:00,156.544,156.557,156.527,156.54,1061800003.0
2007-03-28 09:36:00,156.546,156.558,156.532,156.553,1565700006.0
2007-03-28 09:37:00,156.563,156.57,156.553,156.558,906099999.0
2007-03-28 09:38:00,156.562,156.586,156.562,156.576,1159300000.0
2007-03-28 09:39:00,156.574,156.589,156.558,156.558,1707399988.0
2007-03-28 09:40:00,156.55,156.558,156.527,156.54,624599998.0
2007-03-28 09:41:00,156.538,156.559,156.525,156.559,516799998.0
2007-03-28 09:42:00,156.572,156.606,156.558,156.595,677900003.0
2007-03-28 09:43:00,156.597,156.602,156.575,156.582,1497400009.0
2007-03-28 09:44:00,156.587,156.603,156.576,156.595,1376299999.0
2007-03-28 09:45:00,156.601,156.601,156.564,156.568,1247700002.0
2007-03-28 09:46:00,156.566,156.581,156.555,156.565,1263499997.0
2007-03-28 09:47:00,156.558,156.569,156.539,156.558,790400003.0
2007-03-28 09:48:00,156.561,156.571,156.557,156.558,708399997.0
2007-03-28 09:49:00,156.55,156.56,156.541,156.547,771300003.0
2007-03-28 09:50:00,156.543,156.551,156.524,156.545,1200300003.0
2007-03-28 09:51:00,156.545,156.554,156.534,156.554,1830500006.0
2007-03-28 09:52:00,156.553,156.553,156.535,156.543,1940899995.0
2007-03-28 09:53:00,156.542,156.542,156.526,156.527,1087799997.0
2007-03-28 09:54:00,156.533,156.533,156.511,156.512,1606499992.0
2007-03-28 09:55:00,156.52,156.531,156.514,156.527,1431800005.0
2007-03-28 09:56:00,156.527,156.533,156.513,156.518,1808100003.0
2007-03-28 09:57:00,156.52,156.546,156.519,156.519,2084399991.0
2007-03-28 09:58:00,156.505,156.52,156.502,156.51,1421099994.0
2007-03-28 09:59:00,156.514,156.524,156.506,156.507,121300001.0
2007-03-28 10:00:00,156.513,156.527,156.498,156.527,76499998.0
2007-03-28 10:01:00,156.532,156.534,156.518,156.519,40800000.0
2007-03-28 10:02:00,156.513,156.521,156.507,156.518,58200000.0
2007-03-28 10:03:00,156.522,156.531,156.516,156.516,40400000.0
2007-03-28 10:04:00,156.529,156.535,156.524,156.524,82800000.0
2007-03-28 10:05:00,156.521,156.535,156.506,156.535,77100000.0
2007-03-28 10:06:00,156.541,156.55,156.529,156.545,67900000.0
2007-03-28 10:07:00,156.562,156.577,156.56,156.561,106400001.0
2007-03-28 10:08:00,156.567,156.579,156.564,156.579,94999999.0
2007-03-28 10:09:00,156.586,156.606,156.586,156.601,134000000.0
2007-03-28 10:10:00,156.618,156.618,156.577,156.581,192400002.0
2007-03-28 10:11:00,156.591,156.597,156.591,156.593,47899999.0
2007-03-28 10:12:00,156.595,156.595,156.581,156.594,90200001.0
2007-03-28 10:13:00,156.597,156.612,156.597,156.606,77399998.0
2007-03-28 10:14:00,156.608,156.619,156.582,156.582,36000000.0
2007-03-28 10:15:00,156.563,156.563,156.548,156.548,20000000.0
2007-03-28 10:16:00,156.544,156.561,156.544,156.545,65000000.0
2007-03-28 10:17:00,156.548,156.557,156.548,156.555,22800000.0
2007-03-28 10:18:00,156.56,156.573,156.56,156.565,62300000.0
2007-03-28 10:19:00,156.573,156.578,156.571,156.575,59100000.0
2007-03-28 10:20:00,156.572,156.572,156.549,156.553,88999999.0
2007-03-28 10:21:00,156.565,156.569,156.557,156.563,184999997.0
2007-03-28 10:22:00,156.562,156.562,156.551,156.558,65600000.0
2007-03-28 10:23:00,156.55,156.563,156.548,156.555,98300000.0
2007-03-28 10:24:00,156.548,156.56,156.543,156.555,122499999.0
2007-03-28 10:25:00,156.547,156.558,156.547,156.558,96200000.0
2007-03-28 10:26:00,156.545,156.558,156.545,156.548,105300000.0
2007-03-28 10:27:00,156.538,156.552,156.538,156.542,69600000.0
2007-03-28 10:28:00,156.542,156.544,156.52,156.52,115400001.0
2007-03-28 10:29:00,156.521,156.534,156.519,156.532,102100001.0
2007-03-28 10:30:00,156.532,156.54,156.519,156.526,105100000.0
2007-03-28 10:31:00,156.523,156.532,156.513,156.522,104300000.0
2007-03-28 10:32:00,156.515,156.515,156.494,156.494,56699999.0
2007-03-28 10:33:00,156.477,156.477,156.437,156.437,84000001.0
2007-03-28 10:34:00,156.42,156.441,156.419,156.424,126700002.0
2007-03-28 10:35:00,156.406,156.406,156.361,156.361,46099999.0
2007-03-28 10:36:00,156.349,156.379,156.345,156.345,139900001.0
2007-03-28 10:37:00,156.338,156.384,156.332,156.384,93299998.0
2007-03-28 10:38:00,156.386,156.406,156.386,156.397,61300001.0
2007-03-28 10:39:00,156.385,156.385,156.363,156.372,55200000.0
2007-03-28 10:40:00,156.37,156.413,156.37,156.411,127099999.0
2007-03-28 10:41:00,156.403,156.415,156.402,156.402,85599998.0
2007-03-28 10:42:00,156.404,156.404,156.396,156.396,4800000.0
2007-03-28 10:43:00,156.404,156.404,156.39,156.398,95900000.0
2007-03-28 10:44:00,156.402,156.413,156.402,156.413,26400000.0
2007-03-28 10:45:00,156.423,156.426,156.423,156.423,87099998.0
2007-03-28 10:46:00,156.427,156.428,156.415,156.423,158600002.0
2007-03-28 10:47:00,156.427,156.437,156.427,156.431,58000001.0
2007-03-28 10:48:00,156.448,156.448,156.436,156.436,128100001.0
2007-03-28 10:49:00,156.436,156.45,156.433,156.45,72000000.0
2007-03-28 10:50:00,156.458,156.46,156.453,156.453,175900003.0
2007-03-28 10:51:00,156.479,156.534,156.479,156.531,39200000.0
2007-03-28 10:52:00,156.523,156.563,156.514,156.557,90999999.0
2007-03-28 10:53:00,156.555,156.555,156.543,156.55,64600002.0
2007-03-28 10:54:00,156.559,156.561,156.551,156.551,37099999.0
2007-03-28 10:55:00,156.551,156.552,156.536,156.552,52500000.0
2007-03-28 10:56:00,156.548,156.548,156.53,156.53,107700000.0
2007-03-28 10:57:00,156.533,156.534,156.519,156.519,45200000.0
2007-03-28 10:58:00,156.524,156.524,156.509,156.509,29100000.0
2007-03-28 10:59:00,156.516,156.52,156.505,156.505,26400000.0
2007-03-28 11:00:00,156.502,156.502,156.484,156.485,85500000.0
2007-03-28 11:01:00,156.485,156.485,156.463,156.465,44800000.0
2007-03-28 11:02:00,156.458,156.465,156.453,156.465,75400000.0
2007-03-28 11:03:00,156.473,156.497,156.46,156.497,98200001.0
2007-03-28 11:04:00,156.49,156.501,156.485,156.501,97299997.0
2007-03-28 11:05:00,156.498,156.504,156.487,156.497,96000001.0
2007-03-28 11:06:00,156.51,156.55,156.51,156.55,98300002.0
2007-03-28 11:07:00,156.553,156.554,156.525,156.525,83999998.0
2007-03-28 11:08:00,156.517,156.53,156.517,156.525,126800003.0
2007-03-28 11:09:00,156.517,156.517,156.508,156.508,50300000.0
2007-03-28 11:10:00,156.499,156.517,156.493,156.508,70700000.0
2007-03-28 11:11:00,156.507,156.507,156.497,156.5,43200000.0
2007-03-28 11:12:00,156.496,156.496,156.475,156.475,31199999.0
2007-03-28 11:13:00,156.463,156.486,156.463,156.477,73200000.0
2007-03-28 11:14:00,156.484,156.517,156.484,156.514,83600002.0
2007-03-28 11:15:00,156.535,156.554,156.524,156.547,174899999.0
2007-03-28 11:16:00,156.557,156.557,156.545,156.555,134699999.0
2007-03-28 11:17:00,156.548,156.548,156.526,156.535,34900000.0
2007-03-28 11:18:00,156.537,156.551,156.507,156.507,84700000.0
2007-03-28 11:19:00,156.489,156.506,156.488,156.495,177999999.0
2007-03-28 11:20:00,156.485,156.505,156.485,156.5,80899999.0
2007-03-28 11:21:00,156.501,156.504,156.482,156.49,109099998.0
2007-03-28 11:22:00,156.492,156.505,156.486,156.505,59700000.0
2007-03-28 11:23:00,156.508,156.521,156.505,156.518,84900000.0
2007-03-28 11:24:00,156.539,156.546,156.539,156.54,68400001.0
2007-03-28 11:25:00,156.531,156.531,156.519,156.519,19200000.0
2007-03-28 11:26:00,156.521,156.566,156.521,156.555,128500002.0
2007-03-28 11:27:00,156.56,156.572,156.548,156.569,80699999.0
2007-03-28 11:28:00,156.583,156.592,156.562,156.562,30200000.0
2007-03-28 11:29:00,156.562,156.568,156.535,156.535,94400002.0
2007-03-28 11:30:00,156.542,156.573,156.542,156.568,95800002.0
2007-03-28 11:31:00,156.545,156.545,156.527,156.527,21599999.0
2007-03-28 11:32:00,156.527,156.53,156.519,156.523,79399999.0
2007-03-28 11:33:00,156.532,156.532,156.512,156.519,119600001.0
2007-03-28 11:34:00,156.52,156.527,156.514,156.518,141499998.0
2007-03-28 11:35:00,156.51,156.516,156.507,156.51,102000001.0
2007-03-28 11:36:00,156.522,156.526,156.518,156.518,56500000.0
2007-03-28 11:37:00,156.507,156.516,156.502,156.504,138800001.0
2007-03-28 11:38:00,156.504,156.513,156.502,156.513,38100000.0
2007-03-28 11:39:00,156.508,156.515,156.504,156.515,52800000.0
2007-03-28 11:40:00,156.528,156.583,156.528,156.583,37500000.0
2007-03-28 11:41:00,156.587,156.607,156.587,156.601,75200002.0
2007-03-28 11:42:00,156.6,156.618,156.6,156.618,71100001.0
2007-03-28 11:43:00,156.62,156.646,156.616,156.625,181700001.0
2007-03-28 11:44:00,156.627,156.634,156.619,156.625,67200000.0
2007-03-28 11:45:00,156.617,156.635,156.616,156.635,160900002.0
2007-03-28 11:46:00,156.617,156.632,156.617,156.625,70599999.0
2007-03-28 11:47:00,156.635,156.636,156.617,156.617,73300000.0
2007-03-28 11:48:00,156.61,156.619,156.593,156.619,106399999.0
2007-03-28 11:49:00,156.622,156.629,156.621,156.621,147099998.0
2007-03-28 11:50:00,156.622,156.63,156.622,156.624,110300002.0
2007-03-28 11:51:00,156.628,156.628,156.625,156.628,95100000.0
2007-03-28 11:52:00,156.615,156.615,156.594,156.601,134399998.0
2007-03-28 11:53:00,156.603,156.613,156.596,156.613,26700000.0
2007-03-28 11:54:00,156.612,156.612,156.608,156.608,8800000.0
2007-03-28 11:55:00,156.598,156.607,156.596,156.607,83900000.0
2007-03-28 11:56:00,156.598,156.607,156.593,156.607,89499999.0
2007-03-28 11:57:00,156.602,156.602,156.594,156.596,37900000.0
2007-03-28 11:58:00,156.589,156.605,156.589,156.605,35200000.0
2007-03-28 11:59:00,156.615,156.63,156.605,156.605,52799999.0
2007-03-28 12:00:00,156.595,156.601,156.587,156.589,81800000.0
2007-03-28 12:01:00,156.584,156.584,156.583,156.583,16000000.0
2007-03-28 12:02:00,156.579,156.579,156.552,156.553,103000002.0
2007-03-28 12:03:00,156.562,156.57,156.555,156.555,99299999.0
2007-03-28 12:04:00,156.553,156.575,156.553,156.565,78400000.0
2007-03-28 12:05:00,156.574,156.584,156.574,156.584,18800000.0
2007-03-28 12:06:00,156.591,156.591,156.573,156.586,85900002.0
2007-03-28 12:07:00,156.593,156.593,156.582,156.582,85900001.0
2007-03-28 12:08:00,156.578,156.582,156.572,156.578,72799999.0
2007-03-28 12:09:00,156.583,156.583,156.572,156.573,99800003.0
2007-03-28 12:10:00,156.568,156.581,156.553,156.553,179099998.0
2007-03-28 12:11:00,156.551,156.554,156.54,156.554,103000002.0
2007-03-28 12:12:00,156.547,156.547,156.535,156.535,73100000.0
2007-03-28 12:13:00,156.529,156.529,156.523,156.523,27200001.0
2007-03-28 12:14:00,156.511,156.518,156.484,156.484,59699999.0
2007-03-28 12:15:00,156.461,156.461,156.414,156.414,51200000.0
2007-03-28 12:16:00,156.401,156.426,156.401,156.402,68599999.0
2007-03-28 12:17:00,156.376,156.38,156.359,156.365,111499998.0
2007-03-28 12:18:00,156.367,156.402,156.367,156.392,97000002.0
2007-03-28 12:19:00,156.406,156.423,156.402,156.415,98699997.0
2007-03-28 12:20:00,156.414,156.414,156.405,156.405,46800000.0
2007-03-28 12:21:00,156.406,156.406,156.376,156.386,94300000.0
2007-03-28 12:22:00,156.392,156.4,156.383,156.389,117400001.0
2007-03-28 12:23:00,156.386,156.386,156.374,156.384,11100000.0
2007-03-28 12:24:00,156.378,156.385,156.371,156.385,114800001.0
2007-03-28 12:25:00,156.372,156.387,156.366,156.373,110500000.0
2007-03-28 12:26:00,156.364,156.374,156.356,156.358,92600000.0
2007-03-28 12:27:00,156.348,156.363,156.348,156.354,64200000.0
2007-03-28 12:28:00,156.358,156.358,156.334,156.345,115099999.0
2007-03-28 12:29:00,156.309,156.309,156.247,156.266,73100001.0
2007-03-28 12:30:00,156.262,156.3,156.256,156.283,84899999.0
2007-03-28 12:31:00,156.278,156.279,156.26,156.26,86900001.0
2007-03-28 12:32:00,156.278,156.296,156.278,156.295,70900003.0
2007-03-28 12:33:00,156.302,156.303,156.285,156.297,122300001.0
2007-03-28 12:34:00,156.31,156.31,156.298,156.298,31200000.0
2007-03-28 12:35:00,156.298,156.323,156.29,156.323,93100001.0
2007-03-28 12:36:00,156.323,156.335,156.314,156.32,76799999.0
2007-03-28 12:37:00,156.314,156.314,156.3,156.308,102400000.0
2007-03-28 12:38:00,156.314,156.314,156.302,156.308,138999999.0
2007-03-28 12:39:00,156.309,156.309,156.281,156.281,80699998.0
2007-03-28 12:40:00,156.287,156.307,156.287,156.307,12300000.0
2007-03-28 12:41:00,156.316,156.316,156.309,156.31,106399997.0
2007-03-28 12:42:00,156.315,156.341,156.315,156.338,93900000.0
2007-03-28 12:43:00,156.347,156.362,156.347,156.358,132100000.0
2007-03-28 12:44:00,156.355,156.371,156.351,156.371,47999999.0
2007-03-28 12:45:00,156.389,156.44,156.389,156.44,39200000.0
2007-03-28 12:46:00,156.431,156.44,156.422,156.422,100699999.0
2007-03-28 12:47:00,156.427,156.429,156.412,156.429,108400002.0
2007-03-28 12:48:00,156.428,156.428,156.402,156.402,21800000.0
2007-03-28 12:49:00,156.403,156.406,156.397,156.397,58799999.0
2007-03-28 12:50:00,156.401,156.411,156.401,156.411,14800000.0
2007-03-28 12:51:00,156.415,156.425,156.408,156.416,87100000.0
2007-03-28 12:52:00,156.412,156.43,156.412,156.43,34400000.0
2007-03-28 12:53:00,156.424,156.428,156.415,156.415,87499999.0
2007-03-28 12:54:00,156.41,156.425,156.404,156.413,102400001.0
2007-03-28 12:55:00,156.411,156.43,156.411,156.43,101799998.0
2007-03-28 12:56:00,156.416,156.427,156.407,156.415,124799997.0
2007-03-28 12:57:00,156.422,156.434,156.422,156.433,129299997.0
2007-03-28 12:58:00,156.419,156.419,156.399,156.399,46400001.0
2007-03-28 12:59:00,156.401,156.422,156.401,156.422,69500000.0
2007-03-28 13:00:00,156.436,156.436,156.413,156.419,37000000.0
2007-03-28 13:01:00,156.406,156.406,156.363,156.363,41600000.0
2007-03-28 13:02:00,156.375,156.379,156.368,156.368,41300000.0
2007-03-28 13:03:00,156.369,156.377,156.369,156.373,140100000.0
2007-03-28 13:04:00,156.365,156.365,156.352,156.353,76199999.0
2007-03-28 13:05:00,156.362,156.38,156.361,156.38,96400001.0
2007-03-28 13:06:00,156.382,156.395,156.382,156.387,58800001.0
2007-03-28 13:07:00,156.389,156.396,156.389,156.39,98999998.0
2007-03-28 13:08:00,156.383,156.383,156.372,156.372,20000000.0
2007-03-28 13:09:00,156.37,156.389,156.364,156.389,63000000.0
2007-03-28 13:10:00,156.386,156.394,156.377,156.39,65600000.0
2007-03-28 13:11:00,156.382,156.406,156.38,156.405,78600000.0
2007-03-28 13:12:00,156.404,156.42,156.404,156.408,101799999.0
2007-03-28 13:13:00,156.38,156.38,156.375,156.375,13600000.0
2007-03-28 13:14:00,156.362,156.364,156.345,156.345,76700001.0
2007-03-28 13:15:00,156.348,156.358,156.345,156.345,111400001.0
2007-03-28 13:16:00,156.342,156.345,156.322,156.345,48600000.0
2007-03-28 13:17:00,156.345,156.345,156.331,156.338,134199998.0
2007-03-28 13:18:00,156.351,156.393,156.351,156.383,97500002.0
2007-03-28 13:19:00,156.375,156.378,156.352,156.359,107400000.0
2007-03-28 13:20:00,156.34,156.34,156.332,156.332,32800000.0
2007-03-28 13:21:00,156.338,156.367,156.338,156.367,20800000.0
2007-03-28 13:22:00,156.365,156.365,156.352,156.358,61999999.0
2007-03-28 13:23:00,156.355,156.364,156.35,156.35,146000000.0
2007-03-28 13:24:00,156.353,156.379,156.353,156.37,79099999.0
2007-03-28 13:25:00,156.375,156.377,156.371,156.374,89400000.0
2007-03-28 13:26:00,156.376,156.376,156.368,156.371,108599996.0
2007-03-28 13:27:00,156.36,156.373,156.36,156.37,93100001.0
2007-03-28 13:28:00,156.375,156.38,156.37,156.38,114299997.0
2007-03-28 13:29:00,156.388,156.392,156.388,156.392,14400000.0
2007-03-28 13:30:00,156.389,156.401,156.389,156.398,29600001.0
2007-03-28 13:31:00,156.387,156.4,156.377,156.4,77099999.0
2007-03-28 13:32:00,156.395,156.409,156.387,156.409,102900000.0
2007-03-28 13:33:00,156.417,156.433,156.417,156.433,32800000.0
2007-03-28 13:34:00,156.434,156.434,156.431,156.431,13800000.0
2007-03-28 13:35:00,156.435,156.439,156.427,156.43,198000002.0
2007-03-28 13:36:00,156.43,156.43,156.412,156.425,107399999.0
2007-03-28 13:37:00,156.43,156.432,156.424,156.424,55200000.0
2007-03-28 13:38:00,156.421,156.427,156.412,156.413,138500001.0
2007-03-28 13:39:00,156.418,156.428,156.411,156.425,98699999.0
2007-03-28 13:40:00,156.436,156.436,156.434,156.434,20800000.0
2007-03-28 13:41:00,156.442,156.443,156.435,156.435,83100000.0
2007-03-28 13:42:00,156.433,156.433,156.426,156.427,109300002.0
2007-03-28 13:43:00,156.438,156.459,156.438,156.453,92800000.0
2007-03-28 13:44:00,156.448,156.452,156.438,156.452,80699999.0
2007-03-28 13:45:00,156.452,156.47,156.452,156.47,72300001.0
2007-03-28 13:46:00,156.464,156.511,156.464,156.506,99099998.0
2007-03-28 13:47:00,156.497,156.504,156.488,156.496,66600002.0
2007-03-28 13:48:00,156.491,156.523,156.486,156.5,122700001.0
2007-03-28 13:49:00,156.49,156.491,156.475,156.485,88500000.0
2007-03-28 13:50:00,156.473,156.484,156.464,156.468,112800000.0
2007-03-28 13:51:00,156.464,156.47,156.459,156.459,121899998.0
2007-03-28 13:52:00,156.464,156.466,156.464,156.466,46300000.0
2007-03-28 13:53:00,156.472,156.472,156.459,156.468,66900001.0
2007-03-28 13:54:00,156.458,156.48,156.457,156.48,35099999.0
2007-03-28 13:55:00,156.488,156.497,156.488,156.488,89600000.0
2007-03-28 13:56:00,156.483,156.493,156.474,156.481,91800001.0
2007-03-28 13:57:00,156.499,156.53,156.499,156.53,58300001.0
2007-03-28 13:58:00,156.555,156.569,156.547,156.559,155099999.0
2007-03-28 13:59:00,156.553,156.553,156.545,156.545,39200000.0
2007-03-28 14:00:00,156.534,156.536,156.523,156.535,82300001.0
2007-03-28 14:01:00,156.519,156.519,156.491,156.491,73099999.0
2007-03-28 14:02:00,156.466,156.466,156.422,156.422,50500000.0
2007-03-28 14:03:00,156.427,156.435,156.394,156.394,134200000.0
2007-03-28 14:04:00,156.389,156.389,156.355,156.379,121500001.0
2007-03-28 14:05:00,156.388,156.458,156.383,156.457,119400000.0
2007-03-28 14:06:00,156.455,156.455,156.444,156.444,51100000.0
2007-03-28 14:07:00,156.452,156.454,156.408,156.409,124700001.0
2007-03-28 14:08:00,156.407,156.435,156.407,156.435,111599999.0
2007-03-28 14:09:00,156.433,156.433,156.433,156.433,700000.0
2007-03-28 14:10:00,156.427,156.433,156.424,156.424,127700004.0
2007-03-28 14:11:00,156.404,156.404,156.387,156.387,49299999.0
2007-03-28 14:12:00,156.385,156.39,156.367,156.379,81400000.0
2007-03-28 14:13:00,156.385,156.398,156.375,156.375,184200002.0
2007-03-28 14:14:00,156.367,156.383,156.367,156.377,131500000.0
2007-03-28 14:15:00,156.373,156.394,156.373,156.392,192700002.0
2007-03-28 14:16:00,156.386,156.386,156.334,156.339,58300000.0
2007-03-28 14:17:00,156.311,156.311,156.296,156.296,44699999.0
2007-03-28 14:18:00,156.272,156.294,156.264,156.291,88199998.0
2007-03-28 14:19:00,156.28,156.32,156.278,156.32,116400002.0
2007-03-28 14:20:00,156.327,156.327,156.307,156.326,92000001.0
2007-03-28 14:21:00,156.326,156.338,156.315,156.315,85799999.0
2007-03-28 14:22:00,156.314,156.346,156.314,156.346,32499999.0
2007-03-28 14:23:00,156.355,156.368,156.352,156.362,129099997.0
2007-03-28 14:24:00,156.372,156.382,156.359,156.37,75099999.0
2007-03-28 14:25:00,156.367,156.378,156.364,156.367,105499999.0
2007-03-28 14:26:00,156.358,156.358,156.343,156.351,74300002.0
2007-03-28 14:27:00,156.349,156.358,156.344,156.344,105000001.0
2007-03-28 14:28:00,156.35,156.379,156.341,156.369,88599998.0
2007-03-28 14:29:00,156.369,156.38,156.351,156.365,74700000.0
2007-03-28 14:30:00,156.38,156.382,156.296,156.328,91800000.0
2007-03-28 14:31:00,156.316,156.349,156.3,156.31,92299999.0
2007-03-28 14:32:00,156.306,156.324,156.267,156.302,106400001.0
2007-03-28 14:33:00,156.322,156.322,156.241,156.241,77700000.0
2007-03-28 14:34:00,156.218,156.218,156.147,156.151,38900000.0
2007-03-28 14:35:00,156.122,156.122,156.051,156.063,97400000.0
2007-03-28 14:36:00,156.062,156.102,156.062,156.086,75500000.0
2007-03-28 14:37:00,156.073,156.091,156.064,156.068,80100000.0
2007-03-28 14:38:00,156.062,156.105,156.061,156.105,81700002.0
2007-03-28 14:39:00,156.097,156.14,156.096,156.14,38200000.0
2007-03-28 14:40:00,156.169,156.174,156.148,156.148,116700000.0
2007-03-28 14:41:00,156.161,156.168,156.15,156.15,46200000.0
2007-03-28 14:42:00,156.151,156.174,156.147,156.165,146100000.0
2007-03-28 14:43:00,156.16,156.165,156.145,156.157,68200000.0
2007-03-28 14:44:00,156.153,156.162,156.14,156.142,101100003.0
2007-03-28 14:45:00,156.147,156.16,156.137,156.139,113499999.0
2007-03-28 14:46:00,156.144,156.149,156.114,156.114,109299998.0
2007-03-28 14:47:00,156.12,156.14,156.12,156.138,65000001.0
2007-03-28 14:48:00,156.141,156.16,156.13,156.145,127099998.0
2007-03-28 14:49:00,156.128,156.171,156.12,156.171,63500001.0
2007-03-28 14:50:00,156.173,156.204,156.164,156.204,90800002.0
2007-03-28 14:51:00,156.212,156.212,156.205,156.205,14400000.0
2007-03-28 14:52:00,156.209,156.211,156.189,156.189,102000000.0
2007-03-28 14:53:00,156.188,156.244,156.188,156.233,101800000.0
2007-03-28 14:54:00,156.215,156.249,156.215,156.222,120200000.0
2007-03-28 14:55:00,156.228,156.299,156.225,156.29,75700000.0
2007-03-28 14:56:00,156.285,156.285,156.254,156.271,89499998.0
2007-03-28 14:57:00,156.264,156.264,156.235,156.235,76800000.0
2007-03-28 14:58:00,156.233,156.24,156.222,156.233,152900001.0
2007-03-28 14:59:00,156.253,156.262,156.237,156.261,135499998.0
2007-03-28 15:00:00,156.251,156.269,156.246,156.263,259100003.0
2007-03-28 15:01:00,156.268,156.309,156.262,156.302,96400001.0
2007-03-28 15:02:00,156.298,156.298,156.267,156.267,60700000.0
2007-03-28 15:03:00,156.269,156.275,156.261,156.269,174099999.0
2007-03-28 15:04:00,156.267,156.276,156.255,156.267,185299998.0
2007-03-28 15:05:00,156.266,156.283,156.259,156.282,56500000.0
2007-03-28 15:06:00,156.286,156.288,156.232,156.232,62600001.0
2007-03-28 15:07:00,156.23,156.237,156.222,156.229,146600002.0
2007-03-28 15:08:00,156.23,156.238,156.219,156.227,76900001.0
2007-03-28 15:09:00,156.224,156.231,156.213,156.231,56500000.0
2007-03-28 15:10:00,156.228,156.237,156.214,156.214,90300001.0
2007-03-28 15:11:00,156.22,156.22,156.195,156.196,84600001.0
2007-03-28 15:12:00,156.193,156.193,156.164,156.168,146100000.0
2007-03-28 15:13:00,156.175,156.183,156.175,156.181,57899998.0
2007-03-28 15:14:00,156.177,156.193,156.172,156.193,67099999.0
2007-03-28 15:15:00,156.196,156.203,156.19,156.19,69200000.0
2007-03-28 15:16:00,156.195,156.195,156.151,156.151,38400000.0
2007-03-28 15:17:00,156.135,156.166,156.135,156.166,63200000.0
2007-03-28 15:18:00,156.161,156.171,156.153,156.156,79900000.0
2007-03-28 15:19:00,156.144,156.156,156.141,156.142,120000001.0
2007-03-28 15:20:00,156.131,156.142,156.125,156.142,56500000.0
2007-03-28 15:21:00,156.144,156.159,156.138,156.138,91199999.0
2007-03-28 15:22:00,156.129,156.152,156.119,156.148,173700001.0
2007-03-28 15:23:00,156.153,156.177,156.153,156.176,25600000.0
2007-03-28 15:24:00,156.167,156.187,156.167,156.184,80700000.0
2007-03-28 15:25:00,156.18,156.196,156.172,156.175,41500000.0
2007-03-28 15:26:00,156.189,156.206,156.189,156.206,31900000.0
2007-03-28 15:27:00,156.207,156.22,156.207,156.207,92399998.0
2007-03-28 15:28:00,156.212,156.214,156.198,156.198,35200000.0
2007-03-28 15:29:00,156.203,156.217,156.191,156.199,114100001.0
2007-03-28 15:30:00,156.21,156.213,156.171,156.171,46400000.0
2007-03-28 15:31:00,156.16,156.16,156.129,156.138,49899999.0
2007-03-28 15:32:00,156.149,156.166,156.149,156.152,60000000.0
2007-03-28 15:33:00,156.158,156.158,156.147,156.147,5900000.0
2007-03-28 15:34:00,156.142,156.144,156.132,156.132,57800000.0
2007-03-28 15:35:00,156.125,156.125,156.116,156.116,44400000.0
2007-03-28 15:36:00,156.106,156.119,156.103,156.103,180699994.0
2007-03-28 15:37:00,156.111,156.131,156.111,156.127,79900001.0
2007-03-28 15:38:00,156.128,156.138,156.119,156.138,63700001.0
2007-03-28 15:39:00,156.14,156.155,156.14,156.155,103499997.0
2007-03-28 15:40:00,156.148,156.148,156.127,156.129,63099999.0
2007-03-28 15:41:00,156.126,156.126,156.102,156.109,69999999.0
2007-03-28 15:42:00,156.108,156.108,156.085,156.091,102499999.0
2007-03-28 15:43:00,156.085,156.101,156.081,156.098,74099999.0
2007-03-28 15:44:00,156.103,156.119,156.103,156.116,33600000.0
2007-03-28 15:45:00,156.118,156.135,156.116,156.121,67900000.0
2007-03-28 15:46:00,156.123,156.123,156.08,156.088,71500000.0
2007-03-28 15:47:00,156.09,156.09,156.073,156.089,171999997.0
2007-03-28 15:48:00,156.083,156.083,156.068,156.075,26200000.0
2007-03-28 15:49:00,156.073,156.089,156.062,156.089,52999999.0
2007-03-28 15:50:00,156.074,156.074,156.04,156.04,48300000.0
2007-03-28 15:51:00,156.027,156.029,156.015,156.028,88599999.0
2007-03-28 15:52:00,156.022,156.024,156.004,156.005,43700000.0
2007-03-28 15:53:00,156.001,156.001,155.957,155.957,98300000.0
2007-03-28 15:54:00,155.946,155.965,155.938,155.957,83799999.0
2007-03-28 15:55:00,155.964,155.977,155.93,155.93,121100000.0
2007-03-28 15:56:00,155.938,155.957,155.938,155.957,30100000.0
2007-03-28 15:57:00,155.95,155.965,155.95,155.961,55200000.0
2007-03-28 15:58:00,155.963,155.964,155.888,155.888,85300001.0
2007-03-28 15:59:00,155.908,155.909,155.893,155.893,86399999.0
2007-03-28 16:00:00,155.886,155.901,155.883,155.901,90299998.0
2007-03-28 16:01:00,155.904,155.914,155.898,155.912,164600001.0
2007-03-28 16:02:00,155.876,155.876,155.851,155.851,4800000.0
2007-03-28 16:03:00,155.831,155.85,155.831,155.841,46600000.0
2007-03-28 16:04:00,155.848,155.889,155.847,155.877,108799999.0
2007-03-28 16:05:00,155.862,155.889,155.861,155.889,66499999.0
2007-03-28 16:06:00,155.888,155.924,155.879,155.924,42300000.0
2007-03-28 16:07:00,155.952,155.97,155.945,155.967,113400000.0
2007-03-28 16:08:00,155.972,155.976,155.958,155.976,71100000.0
2007-03-28 16:09:00,155.949,155.949,155.941,155.941,13600000.0
2007-03-28 16:10:00,155.911,155.933,155.911,155.933,44199999.0
2007-03-28 16:11:00,155.934,155.944,155.928,155.944,42400000.0
2007-03-28 16:12:00,155.958,155.986,155.958,155.986,28400000.0
2007-03-28 16:13:00,156.015,156.049,156.015,156.04,115999998.0
2007-03-28 16:14:00,156.036,156.053,156.033,156.043,75500000.0
2007-03-28 16:15:00,156.062,156.069,156.06,156.068,69600001.0
2007-03-28 16:16:00,156.07,156.074,156.052,156.053,150699996.0
2007-03-28 16:17:00,156.043,156.055,156.032,156.055,105600000.0
2007-03-28 16:18:00,156.058,156.059,156.048,156.051,98399999.0
2007-03-28 16:19:00,156.043,156.05,156.042,156.045,47700000.0
2007-03-28 16:20:00,156.048,156.052,156.048,156.052,55099998.0
2007-03-28 16:21:00,156.067,156.067,156.03,156.03,133300001.0
2007-03-28 16:22:00,156.029,156.029,156.002,156.013,70800001.0
2007-03-28 16:23:00,155.995,155.995,155.977,155.977,56800000.0
2007-03-28 16:24:00,155.989,156.021,155.989,156.001,68200000.0
2007-03-28 16:25:00,156.003,156.016,156.003,156.016,129400000.0
2007-03-28 16:26:00,156.009,156.029,156.009,156.012,33700000.0
2007-03-28 16:27:00,155.992,155.992,155.95,155.954,137700001.0
2007-03-28 16:28:00,155.942,155.942,155.911,155.915,85900000.0
2007-03-28 16:29:00,155.917,155.98,155.912,155.98,153700001.0
2007-03-28 16:30:00,155.957,155.987,155.947,155.962,180499999.0
2007-03-28 16:31:00,155.952,155.98,155.94,155.976,78099998.0
2007-03-28 16:32:00,155.975,155.979,155.938,155.938,188700002.0
2007-03-28 16:33:00,155.927,155.944,155.926,155.926,101699998.0
2007-03-28 16:34:00,155.925,155.926,155.814,155.814,99800000.0
2007-03-28 16:35:00,155.812,155.817,155.719,155.726,80699998.0
2007-03-28 16:36:00,155.744,155.779,155.744,155.777,110700001.0
2007-03-28 16:37:00,155.775,155.809,155.775,155.809,41900000.0
2007-03-28 16:38:00,155.805,155.805,155.782,155.802,83300000.0
2007-03-28 16:39:00,155.812,155.824,155.804,155.813,144499998.0
2007-03-28 16:40:00,155.768,155.768,155.703,155.703,23300000.0
2007-03-28 16:41:00,155.65,155.663,155.586,155.586,111200003.0
2007-03-28 16:42:00,155.579,155.595,155.556,155.581,83600000.0
2007-03-28 16:43:00,155.602,155.604,155.555,155.584,139500000.0
2007-03-28 16:44:00,155.584,155.584,155.552,155.57,168200001.0
2007-03-28 16:45:00,155.575,155.575,155.525,155.553,109200000.0
2007-03-28 16:46:00,155.555,155.584,155.551,155.584,73700000.0
2007-03-28 16:47:00,155.616,155.676,155.616,155.676,65399999.0
2007-03-28 16:48:00,155.684,155.704,155.664,155.664,156399999.0
2007-03-28 16:49:00,155.675,155.721,155.675,155.696,101400001.0
2007-03-28 16:50:00,155.678,155.678,155.644,155.644,49499999.0
2007-03-28 16:51:00,155.644,155.662,155.635,155.656,88799999.0
2007-03-28 16:52:00,155.65,155.66,155.642,155.642,144600001.0
2007-03-28 16:53:00,155.642,155.643,155.622,155.635,99699999.0
2007-03-28 16:54:00,155.603,155.603,155.565,155.571,149699998.0
2007-03-28 16:55:00,155.573,155.579,155.552,155.562,108100000.0
2007-03-28 16:56:00,155.59,155.636,155.59,155.62,110200001.0
2007-03-28 16:57:00,155.624,155.633,155.614,155.622,161100000.0
2007-03-28 16:58:00,155.633,155.698,155.621,155.698,60700000.0
2007-03-28 16:59:00,155.723,155.723,155.678,155.678,145699998.0
2007-03-28 17:00:00,155.663,155.682,155.659,155.67,99399998.0
2007-03-28 17:01:00,155.692,155.747,155.692,155.74,56000000.0
2007-03-28 17:02:00,155.754,155.754,155.736,155.748,142199999.0
2007-03-28 17:03:00,155.755,155.755,155.727,155.739,39000000.0
2007-03-28 17:04:00,155.727,155.73,155.717,155.724,64100000.0
2007-03-28 17:05:00,155.723,155.744,155.711,155.744,123600000.0
2007-03-28 17:06:00,155.75,155.8,155.739,155.8,64800000.0
2007-03-28 17:07:00,155.804,155.845,155.804,155.837,99600000.0
2007-03-28 17:08:00,155.865,155.885,155.865,155.878,50300000.0
2007-03-28 17:09:00,155.854,155.876,155.847,155.858,79399999.0
2007-03-28 17:10:00,155.872,155.872,155.829,155.829,45800000.0
2007-03-28 17:11:00,155.8,155.843,155.8,155.835,91399999.0
2007-03-28 17:12:00,155.829,155.844,155.81,155.81,53700000.0
2007-03-28 17:13:00,155.802,155.808,155.763,155.763,99099998.0
2007-03-28 17:14:00,155.753,155.753,155.742,155.742,24799999.0
2007-03-28 17:15:00,155.747,155.801,155.747,155.801,50499999.0
2007-03-28 17:16:00,155.795,155.809,155.795,155.805,76700000.0
2007-03-28 17:17:00,155.803,155.821,155.803,155.821,13600000.0
2007-03-28 17:18:00,155.805,155.811,155.795,155.808,91899998.0
2007-03-28 17:19:00,155.785,155.806,155.785,155.803,133200001.0
2007-03-28 17:20:00,155.796,155.796,155.749,155.749,108800000.0
2007-03-28 17:21:00,155.769,155.809,155.769,155.788,53900000.0
2007-03-28 17:22:00,155.787,155.794,155.743,155.743,110199998.0
2007-03-28 17:23:00,155.737,155.744,155.723,155.723,74400003.0
2007-03-28 17:24:00,155.719,155.741,155.719,155.741,80000001.0
2007-03-28 17:25:00,155.73,155.738,155.725,155.725,15900000.0
2007-03-28 17:26:00,155.693,155.693,155.649,155.649,41300000.0
2007-03-28 17:27:00,155.622,155.622,155.601,155.618,205200003.0
2007-03-28 17:28:00,155.626,155.65,155.605,155.65,145200002.0
2007-03-28 17:29:00,155.654,155.763,155.654,155.756,200399998.0
2007-03-28 17:30:00,155.766,155.792,155.757,155.79,78000000.0
2007-03-28 17:31:00,155.793,155.825,155.785,155.802,81300000.0
2007-03-28 17:32:00,155.8,155.816,155.774,155.774,58100000.0
2007-03-28 17:33:00,155.763,155.769,155.726,155.736,134600001.0
2007-03-28 17:34:00,155.736,155.742,155.724,155.726,169700003.0
2007-03-28 17:35:00,155.723,155.726,155.712,155.72,78299998.0
2007-03-28 17:36:00,155.723,155.728,155.715,155.715,46100000.0
2007-03-28 17:37:00,155.724,155.759,155.724,155.733,46899999.0
2007-03-28 17:38:00,155.744,155.756,155.744,155.756,24800000.0
2007-03-28 17:39:00,155.764,155.786,155.763,155.783,147399998.0
2007-03-28 17:40:00,155.784,155.8,155.784,155.792,43200000.0
2007-03-28 17:41:00,155.779,155.779,155.757,155.757,49600000.0
2007-03-28 17:42:00,155.745,155.747,155.728,155.733,112800000.0
2007-03-28 17:43:00,155.717,155.75,155.717,155.75,46400000.0
2007-03-28 17:44:00,155.764,155.82,155.764,155.818,121400003.0
2007-03-28 17:45:00,155.815,155.823,155.793,155.794,83599999.0
2007-03-28 17:46:00,155.781,155.784,155.774,155.776,92800000.0
2007-03-28 17:47:00,155.785,155.816,155.785,155.813,36900000.0
2007-03-28 17:48:00,155.817,155.818,155.798,155.801,189199999.0
2007-03-28 17:49:00,155.812,155.815,155.803,155.813,84700000.0
2007-03-28 17:50:00,155.803,155.803,155.785,155.785,24499999.0
2007-03-28 17:51:00,155.768,155.768,155.745,155.756,80699999.0
2007-03-28 17:52:00,155.75,155.75,155.676,155.678,92899998.0
2007-03-28 17:53:00,155.675,155.688,155.674,155.674,68300000.0
2007-03-28 17:54:00,155.665,155.665,155.627,155.634,131800000.0
2007-03-28 17:55:00,155.618,155.633,155.604,155.606,122899999.0
2007-03-28 17:56:00,155.599,155.616,155.598,155.615,53600000.0
2007-03-28 17:57:00,155.637,155.666,155.637,155.662,93899999.0
2007-03-28 17:58:00,155.669,155.685,155.668,155.685,102199998.0
2007-03-28 17:59:00,155.695,155.727,155.695,155.727,47199999.0
2007-03-28 18:00:00,155.718,155.718,155.707,155.714,89600000.0
2007-03-28 18:01:00,155.718,155.729,155.705,155.724,45100000.0
2007-03-28 18:02:00,155.728,155.728,155.705,155.715,49800000.0
2007-03-28 18:03:00,155.704,155.752,155.704,155.743,100300000.0
2007-03-28 18:04:00,155.762,155.783,155.762,155.783,54299999.0
2007-03-28 18:05:00,155.798,155.83,155.798,155.83,122699997.0
2007-03-28 18:06:00,155.866,155.883,155.855,155.864,48500000.0
2007-03-28 18:07:00,155.868,155.888,155.865,155.887,126500000.0
2007-03-28 18:08:00,155.9,155.913,155.895,155.897,81399998.0
2007-03-28 18:09:00,155.902,155.906,155.877,155.877,146399995.0
2007-03-28 18:10:00,155.881,155.885,155.876,155.878,48500000.0
2007-03-28 18:11:00,155.879,155.893,155.866,155.871,68800000.0
2007-03-28 18:12:00,155.852,155.852,155.851,155.851,23200000.0
2007-03-28 18:13:00,155.833,155.833,155.82,155.82,63700000.0
2007-03-28 18:14:00,155.82,155.82,155.791,155.791,39900001.0
2007-03-28 18:15:00,155.803,155.817,155.803,155.817,4800000.0
2007-03-28 18:16:00,155.835,155.835,155.802,155.807,39200000.0
2007-03-28 18:17:00,155.793,155.793,155.776,155.791,49200001.0
2007-03-28 18:18:00,155.786,155.786,155.779,155.779,50700001.0
2007-03-28 18:19:00,155.783,155.795,155.774,155.795,75300000.0
2007-03-28 18:20:00,155.823,155.837,155.823,155.837,12000000.0
2007-03-28 18:21:00,155.878,155.9,155.869,155.9,120800000.0
2007-03-28 18:22:00,155.911,155.953,155.911,155.93,72300000.0
2007-03-28 18:23:00,155.921,155.924,155.91,155.911,129999997.0
2007-03-28 18:24:00,155.915,155.916,155.885,155.895,102899999.0
2007-03-28 18:25:00,155.889,155.905,155.883,155.891,85600000.0
2007-03-28 18:26:00,155.903,155.924,155.903,155.924,114999998.0
2007-03-28 18:27:00,155.933,155.948,155.933,155.946,81100000.0
2007-03-28 18:28:00,155.938,155.955,155.933,155.949,47600000.0
2007-03-28 18:29:00,155.927,155.927,155.87,155.87,96400001.0
2007-03-28 18:30:00,155.863,155.863,155.828,155.833,61500000.0
2007-03-28 18:31:00,155.843,155.843,155.831,155.835,94199999.0
2007-03-28 18:32:00,155.835,155.848,155.835,155.838,154200002.0
2007-03-28 18:33:00,155.834,155.868,155.834,155.862,93100000.0
2007-03-28 18:34:00,155.867,155.875,155.867,155.873,40000000.0
2007-03-28 18:35:00,155.869,155.871,155.869,155.871,71799999.0
2007-03-28 18:36:00,155.86,155.884,155.86,155.884,56200000.0
2007-03-28 18:37:00,155.887,155.887,155.879,155.88,38400001.0
2007-03-28 18:38:00,155.882,155.882,155.866,155.875,105199998.0
2007-03-28 18:39:00,155.875,155.887,155.871,155.886,48099999.0
2007-03-28 18:40:00,155.883,155.883,155.877,155.877,44700001.0
2007-03-28 18:41:00,155.869,155.89,155.868,155.89,126499999.0
2007-03-28 18:42:00,155.887,155.887,155.853,155.861,159699999.0
2007-03-28 18:43:00,155.863,155.87,155.851,155.87,36299999.0
2007-03-28 18:44:00,155.88,155.889,155.873,155.876,113000002.0
2007-03-28 18:45:00,155.887,155.898,155.887,155.893,44100000.0
2007-03-28 18:46:00,155.89,155.899,155.889,155.897,46600000.0
2007-03-28 18:47:00,155.897,155.897,155.877,155.877,83200001.0
2007-03-28 18:48:00,155.878,155.878,155.872,155.872,38300000.0
2007-03-28 18:49:00,155.87,155.877,155.87,155.877,47200000.0
2007-03-28 18:50:00,155.876,155.892,155.874,155.892,140300002.0
2007-03-28 18:51:00,155.89,155.916,155.874,155.916,69599999.0
2007-03-28 18:52:00,155.945,155.965,155.925,155.95,71600001.0
2007-03-28 18:53:00,155.949,155.949,155.913,155.93,63899999.0
2007-03-28 18:54:00,155.931,155.952,155.918,155.952,88400000.0
2007-03-28 18:55:00,155.957,155.966,155.952,155.952,36000000.0
2007-03-28 18:56:00,155.959,155.964,155.937,155.937,102900000.0
2007-03-28 18:57:00,155.935,155.947,155.935,155.945,129999995.0
2007-03-28 18:58:00,155.94,155.942,155.926,155.926,128999998.0
2007-03-28 18:59:00,155.925,155.94,155.925,155.93,53299999.0
2007-03-28 19:00:00,155.93,155.946,155.93,155.94,148700000.0
2007-03-28 19:01:00,155.938,155.938,155.928,155.928,56499999.0
2007-03-28 19:02:00,155.938,155.943,155.928,155.929,87700001.0
2007-03-28 19:03:00,155.917,155.917,155.913,155.913,9400000.0
2007-03-28 19:04:00,155.898,155.912,155.889,155.897,79900000.0
2007-03-28 19:05:00,155.902,155.904,155.894,155.901,96699999.0
2007-03-28 19:06:00,155.906,155.908,155.893,155.893,44799999.0
2007-03-28 19:07:00,155.881,155.881,155.854,155.865,47100001.0
2007-03-28 19:08:00,155.868,155.875,155.861,155.867,85500000.0
2007-03-28 19:09:00,155.874,155.894,155.874,155.89,45600000.0
2007-03-28 19:10:00,155.89,155.89,155.869,155.88,27200000.0
2007-03-28 19:11:00,155.868,155.891,155.863,155.866,182800000.0
2007-03-28 19:12:00,155.863,155.875,155.86,155.87,37600000.0
2007-03-28 19:13:00,155.87,155.871,155.848,155.855,220799996.0
2007-03-28 19:14:00,155.85,155.868,155.842,155.868,105100002.0
2007-03-28 19:15:00,155.878,155.878,155.857,155.857,20400000.0
2007-03-28 19:16:00,155.851,155.851,155.831,155.842,101500000.0
2007-03-28 19:17:00,155.846,155.846,155.839,155.839,39700001.0
2007-03-28 19:18:00,155.825,155.825,155.791,155.8,138600001.0
2007-03-28 19:19:00,155.799,155.811,155.797,155.805,154499998.0
2007-03-28 19:20:00,155.805,155.822,155.803,155.822,81700000.0
2007-03-28 19:21:00,155.823,155.823,155.814,155.817,27200000.0
2007-03-28 19:22:00,155.817,155.82,155.802,155.802,148600001.0
2007-03-28 19:23:00,155.799,155.807,155.796,155.8,134400000.0
2007-03-28 19:24:00,155.802,155.81,155.801,155.805,44800001.0
2007-03-28 19:25:00,155.808,155.816,155.807,155.81,50599999.0
2007-03-28 19:26:00,155.808,155.808,155.787,155.79,90999999.0
2007-03-28 19:27:00,155.79,155.795,155.79,155.795,25599999.0
2007-03-28 19:28:00,155.787,155.787,155.771,155.779,70100000.0
2007-03-28 19:29:00,155.787,155.791,155.776,155.776,187000003.0
2007-03-28 19:30:00,155.772,155.772,155.764,155.769,70700001.0
2007-03-28 19:31:00,155.765,155.765,155.753,155.762,98700001.0
2007-03-28 19:32:00,155.764,155.764,155.753,155.757,112599998.0
2007-03-28 19:33:00,155.76,155.76,155.75,155.752,57300000.0
2007-03-28 19:34:00,155.751,155.771,155.751,155.77,53499999.0
2007-03-28 19:35:00,155.779,155.785,155.764,155.764,35600000.0
2007-03-28 19:36:00,155.754,155.768,155.732,155.732,28400000.0
2007-03-28 19:37:00,155.722,155.722,155.71,155.71,31600000.0
2007-03-28 19:38:00,155.712,155.787,155.712,155.782,67699998.0
2007-03-28 19:39:00,155.777,155.825,155.772,155.825,37600000.0
2007-03-28 19:40:00,155.82,155.82,155.793,155.793,41200000.0
2007-03-28 19:41:00,155.793,155.816,155.785,155.81,182200000.0
2007-03-28 19:42:00,155.813,155.816,155.8,155.816,103100002.0
2007-03-28 19:43:00,155.825,155.841,155.825,155.836,32300000.0
2007-03-28 19:44:00,155.842,155.842,155.829,155.83,100799999.0
2007-03-28 19:45:00,155.85,155.87,155.833,155.868,265399999.0
2007-03-28 19:46:00,155.875,155.883,155.861,155.883,107400002.0
2007-03-28 19:47:00,155.879,155.898,155.879,155.89,68699998.0
2007-03-28 19:48:00,155.888,155.888,155.878,155.888,32800000.0
2007-03-28 19:49:00,155.879,155.888,155.876,155.88,97100000.0
2007-03-28 19:50:00,155.872,155.873,155.86,155.868,64800000.0
2007-03-28 19:51:00,155.863,155.863,155.844,155.857,82300000.0
2007-03-28 19:52:00,155.852,155.857,155.846,155.846,138000001.0
2007-03-28 19:53:00,155.837,155.838,155.826,155.838,103399999.0
2007-03-28 19:54:00,155.832,155.833,155.812,155.817,106200003.0
2007-03-28 19:55:00,155.794,155.794,155.758,155.763,45400000.0
2007-03-28 19:56:00,155.754,155.764,155.716,155.736,128100000.0
2007-03-28 19:57:00,155.758,155.77,155.755,155.769,125599998.0
2007-03-28 19:58:00,155.762,155.791,155.754,155.791,63200000.0
2007-03-28 19:59:00,155.792,155.833,155.792,155.816,92100000.0
2007-03-28 20:00:00,155.814,155.845,155.814,155.845,102200000.0
2007-03-28 20:01:00,155.839,155.845,155.835,155.839,116200001.0
2007-03-28 20:02:00,155.852,155.857,155.847,155.855,86699999.0
2007-03-28 20:03:00,155.862,155.87,155.858,155.87,106000000.0
2007-03-28 20:04:00,155.865,155.865,155.835,155.843,69099999.0
2007-03-28 20:05:00,155.84,155.845,155.829,155.833,104199998.0
2007-03-28 20:06:00,155.825,155.829,155.803,155.803,70699999.0
2007-03-28 20:07:00,155.793,155.798,155.783,155.785,137800001.0
2007-03-28 20:08:00,155.789,155.798,155.783,155.798,56100000.0
2007-03-28 20:09:00,155.797,155.801,155.772,155.781,98100000.0
2007-03-28 20:10:00,155.783,155.79,155.77,155.778,120999998.0
2007-03-28 20:11:00,155.786,155.788,155.765,155.765,132399997.0
2007-03-28 20:12:00,155.763,155.763,155.74,155.75,69499999.0
2007-03-28 20:13:00,155.753,155.755,155.745,155.755,79899999.0
2007-03-28 20:14:00,155.765,155.776,155.757,155.759,75700001.0
2007-03-28 20:15:00,155.765,155.791,155.765,155.775,117500001.0
2007-03-28 20:16:00,155.775,155.775,155.743,155.745,108599998.0
2007-03-28 20:17:00,155.746,155.746,155.721,155.721,110199998.0
2007-03-28 20:18:00,155.711,155.723,155.702,155.723,89999999.0
2007-03-28 20:19:00,155.717,155.73,155.716,155.73,36500001.0
2007-03-28 20:20:00,155.723,155.723,155.717,155.717,8800000.0
2007-03-28 20:21:00,155.708,155.712,155.697,155.712,60200000.0
2007-03-28 20:22:00,155.699,155.699,155.67,155.67,47900000.0
2007-03-28 20:23:00,155.67,155.676,155.666,155.667,89200001.0
2007-03-28 20:24:00,155.666,155.673,155.66,155.66,83099999.0
2007-03-28 20:25:00,155.664,155.672,155.644,155.655,83800000.0
2007-03-28 20:26:00,155.651,155.654,155.65,155.65,104200003.0
2007-03-28 20:27:00,155.645,155.645,155.612,155.623,175899996.0
2007-03-28 20:28:00,155.642,155.66,155.638,155.66,118499999.0
2007-03-28 20:29:00,155.657,155.662,155.652,155.659,82400000.0
2007-03-28 20:30:00,155.671,155.683,155.671,155.681,87300000.0
2007-03-28 20:31:00,155.68,155.687,155.675,155.687,49799999.0
2007-03-28 20:32:00,155.687,155.687,155.681,155.681,33600000.0
2007-03-28 20:33:00,155.681,155.682,155.647,155.647,107600002.0
2007-03-28 20:34:00,155.633,155.633,155.613,155.619,70400000.0
2007-03-28 20:35:00,155.62,155.62,155.598,155.607,109600001.0
2007-03-28 20:36:00,155.613,155.615,155.6,155.61,148200000.0
2007-03-28 20:37:00,155.617,155.625,155.61,155.625,76200000.0
2007-03-28 20:38:00,155.646,155.649,155.646,155.649,9600000.0
2007-03-28 20:39:00,155.666,155.684,155.666,155.684,36700000.0
2007-03-28 20:40:00,155.685,155.694,155.685,155.69,115099999.0
2007-03-28 20:41:00,155.692,155.696,155.681,155.69,124500000.0
2007-03-28 20:42:00,155.694,155.694,155.686,155.686,5200000.0
2007-03-28 20:43:00,155.665,155.687,155.658,155.687,106400000.0
2007-03-28 20:44:00,155.686,155.687,155.67,155.687,87400001.0
2007-03-28 20:45:00,155.668,155.672,155.668,155.672,20000000.0
2007-03-28 20:46:00,155.663,155.663,155.656,155.657,90300001.0
2007-03-28 20:47:00,155.654,155.663,155.647,155.655,137799997.0
2007-03-28 20:48:00,155.647,155.652,155.644,155.65,59900002.0
2007-03-28 20:49:00,155.654,155.654,155.637,155.637,85499999.0
2007-03-28 20:50:00,155.643,155.645,155.639,155.643,25600000.0
2007-03-28 20:51:00,155.65,155.65,155.648,155.648,31900000.0
2007-03-28 20:52:00,155.65,155.655,155.639,155.646,100399999.0
2007-03-28 20:53:00,155.644,155.654,155.629,155.629,75800000.0
2007-03-28 20:54:00,155.643,155.643,155.631,155.634,20000000.0
2007-03-28 20:55:00,155.636,155.653,155.636,155.65,153799997.0
2007-03-28 20:56:00,155.649,155.678,155.638,155.678,96099999.0
2007-03-28 20:57:00,155.684,155.694,155.681,155.69,95999998.0
2007-03-28 20:58:00,155.687,155.696,155.687,155.696,25600000.0
2007-03-28 20:59:00,155.697,155.698,155.69,155.697,47500000.0
2007-03-28 21:00:00,155.693,155.705,155.69,155.705,47900000.0
2007-03-28 21:01:00,155.703,155.727,155.703,155.71,120000000.0
2007-03-28 21:02:00,155.714,155.731,155.714,155.731,42500000.0
2007-03-28 21:03:00,155.723,155.723,155.71,155.71,13600000.0
2007-03-28 21:04:00,155.718,155.718,155.697,155.697,127900002.0
2007-03-28 21:05:00,155.698,155.698,155.698,155.698,8800000.0
2007-03-28 21:06:00,155.713,155.745,155.713,155.74,66299999.0
2007-03-28 21:07:00,155.723,155.734,155.71,155.734,136299997.0
2007-03-28 21:08:00,155.74,155.74,155.719,155.723,59899999.0
2007-03-28 21:09:00,155.727,155.734,155.722,155.728,52000000.0
2007-03-28 21:10:00,155.724,155.724,155.719,155.719,59200001.0
2007-03-28 21:11:00,155.723,155.727,155.723,155.727,18400000.0
2007-03-28 21:12:00,155.723,155.723,155.697,155.697,81499999.0
2007-03-28 21:13:00,155.702,155.712,155.699,155.705,60800000.0
2007-03-28 21:14:00,155.71,155.723,155.705,155.723,66000000.0
2007-03-28 21:15:00,155.733,155.736,155.726,155.73,272299998.0
2007-03-28 21:16:00,155.723,155.731,155.723,155.727,110200003.0
2007-03-28 21:17:00,155.727,155.727,155.716,155.72,119700001.0
2007-03-28 21:18:00,155.718,155.718,155.699,155.71,53000000.0
2007-03-28 21:19:00,155.71,155.712,155.688,155.688,77999999.0
2007-03-28 21:20:00,155.683,155.704,155.682,155.691,159500001.0
2007-03-28 21:21:00,155.671,155.673,155.659,155.667,48799999.0
2007-03-28 21:22:00,155.671,155.678,155.666,155.666,59099999.0
2007-03-28 21:23:00,155.693,155.697,155.693,155.697,25299999.0
2007-03-28 21:24:00,155.718,155.718,155.709,155.717,117099996.0
2007-03-28 21:25:00,155.726,155.755,155.726,155.755,60700000.0
2007-03-28 21:26:00,155.769,155.77,155.75,155.766,105600000.0
2007-03-28 21:27:00,155.767,155.767,155.753,155.762,81000000.0
2007-03-28 21:28:00,155.751,155.751,155.723,155.723,70799998.0
2007-03-28 21:29:00,155.719,155.726,155.704,155.716,72400001.0
2007-03-28 21:30:00,155.72,155.722,155.707,155.722,81399999.0
2007-03-28 21:31:00,155.718,155.724,155.702,155.702,57000000.0
2007-03-28 21:32:00,155.717,155.719,155.71,155.71,71300000.0
2007-03-28 21:33:00,155.712,155.728,155.712,155.728,59199999.0
2007-03-28 21:34:00,155.714,155.729,155.714,155.72,70900000.0
2007-03-28 21:35:00,155.711,155.711,155.704,155.704,51099999.0
2007-03-28 21:36:00,155.7,155.703,155.69,155.7,34300000.0
2007-03-28 21:37:00,155.699,155.71,155.694,155.694,47900000.0
2007-03-28 21:38:00,155.695,155.699,155.691,155.699,68599999.0
2007-03-28 21:39:00,155.698,155.699,155.692,155.698,103699999.0
2007-03-28 21:40:00,155.694,155.709,155.694,155.705,123699999.0
2007-03-28 21:41:00,155.697,155.698,155.683,155.683,110100001.0
2007-03-28 21:42:00,155.691,155.694,155.683,155.694,35600001.0
2007-03-28 21:43:00,155.695,155.695,155.683,155.683,23200001.0
2007-03-28 21:44:00,155.705,155.705,155.689,155.699,113499999.0
2007-03-28 21:45:00,155.691,155.691,155.652,155.665,102200001.0
2007-03-28 21:46:00,155.657,155.664,155.652,155.654,60500000.0
2007-03-28 21:47:00,155.652,155.654,155.644,155.645,96500000.0
2007-03-28 21:48:00,155.658,155.666,155.652,155.661,173700000.0
2007-03-28 21:49:00,155.668,155.668,155.66,155.66,139100000.0
2007-03-28 21:50:00,155.668,155.668,155.659,155.659,33700000.0
2007-03-28 21:51:00,155.637,155.637,155.623,155.623,9600000.0
2007-03-28 21:52:00,155.6,155.603,155.565,155.565,110800001.0
2007-03-28 21:53:00,155.569,155.576,155.561,155.568,134699999.0
2007-03-28 21:54:00,155.56,155.56,155.551,155.558,154400002.0
2007-03-28 21:55:00,155.557,155.566,155.547,155.547,114499999.0
2007-03-28 21:56:00,155.535,155.535,155.523,155.523,94300000.0
2007-03-28 21:57:00,155.519,155.534,155.516,155.534,76899998.0
2007-03-28 21:58:00,155.546,155.568,155.546,155.568,64400000.0
2007-03-28 21:59:00,155.563,155.563,155.549,155.549,120400000.0
2007-03-28 22:00:00,155.563,155.569,155.561,155.562,59000000.0
2007-03-28 22:01:00,155.573,155.581,155.573,155.573,83799998.0
2007-03-28 22:02:00,155.568,155.573,155.56,155.573,116700001.0
2007-03-28 22:03:00,155.569,155.584,155.569,155.584,22400000.0
2007-03-28 22:04:00,155.588,155.598,155.583,155.595,126299998.0
2007-03-28 22:05:00,155.582,155.592,155.582,155.582,81300002.0
2007-03-28 22:06:00,155.578,155.578,155.577,155.577,13600000.0
2007-03-28 22:07:00,155.575,155.575,155.564,155.57,178300000.0
2007-03-28 22:08:00,155.57,155.572,155.561,155.57,62800000.0
2007-03-28 22:09:00,155.567,155.572,155.563,155.571,90800000.0
2007-03-28 22:10:00,155.561,155.567,155.557,155.564,86700001.0
2007-03-28 22:11:00,155.568,155.569,155.565,155.569,47999999.0
2007-03-28 22:12:00,155.564,155.58,155.564,155.575,216400001.0
2007-03-28 22:13:00,155.571,155.571,155.564,155.564,47100001.0
2007-03-28 22:14:00,155.562,155.568,155.562,155.568,49300001.0
2007-03-28 22:15:00,155.57,155.578,155.57,155.578,22900000.0
2007-03-28 22:16:00,155.572,155.572,155.572,155.572,21600000.0
2007-03-28 22:17:00,155.563,155.573,155.555,155.564,118099997.0
2007-03-28 22:18:00,155.57,155.57,155.57,155.57,13600000.0
2007-03-28 22:19:00,155.571,155.571,155.554,155.554,61600000.0
2007-03-28 22:20:00,155.564,155.567,155.562,155.563,60000001.0
2007-03-28 22:21:00,155.556,155.562,155.543,155.543,63899999.0
2007-03-28 22:22:00,155.548,155.561,155.544,155.561,68299999.0
2007-03-28 22:23:00,155.568,155.572,155.566,155.572,45999999.0
2007-03-28 22:24:00,155.562,155.562,155.554,155.554,39500000.0
2007-03-28 22:25:00,155.554,155.561,155.554,155.561,26900000.0
2007-03-28 22:26:00,155.578,155.58,155.569,155.569,55900000.0
2007-03-28 22:27:00,155.581,155.581,155.573,155.573,94800000.0
2007-03-28 22:28:00,155.581,155.585,155.581,155.585,27200000.0
2007-03-28 22:29:00,155.592,155.608,155.592,155.608,60700001.0
2007-03-28 22:30:00,155.608,155.608,155.603,155.603,61500000.0
2007-03-28 22:31:00,155.596,155.617,155.593,155.614,96200001.0
2007-03-28 22:32:00,155.622,155.625,155.615,155.621,95400000.0
2007-03-28 22:33:00,155.619,155.635,155.619,155.635,32600000.0
2007-03-28 22:34:00,155.634,155.641,155.615,155.627,169500003.0
2007-03-28 22:35:00,155.639,155.655,155.639,155.641,116200001.0
2007-03-28 22:36:00,155.646,155.646,155.644,155.644,45500000.0
2007-03-28 22:37:00,155.646,155.649,155.634,155.648,94199999.0
2007-03-28 22:38:00,155.646,155.646,155.63,155.63,25600000.0
2007-03-28 22:39:00,155.631,155.633,155.623,155.628,121099998.0
2007-03-28 22:40:00,155.62,155.63,155.614,155.62,118299998.0
2007-03-28 22:41:00,155.622,155.622,155.61,155.61,63100000.0
2007-03-28 22:42:00,155.602,155.602,155.555,155.559,47900001.0
2007-03-28 22:43:00,155.542,155.542,155.529,155.536,64500000.0
2007-03-28 22:44:00,155.536,155.541,155.528,155.541,37900000.0
2007-03-28 22:45:00,155.542,155.544,155.53,155.53,177599998.0
2007-03-28 22:46:00,155.527,155.535,155.527,155.531,133500001.0
2007-03-28 22:47:00,155.534,155.547,155.534,155.534,54699999.0
2007-03-28 22:48:00,155.522,155.522,155.504,155.504,62099999.0
2007-03-28 22:49:00,155.514,155.531,155.514,155.531,113199999.0
2007-03-28 22:50:00,155.532,155.544,155.532,155.544,44700000.0
2007-03-28 22:51:00,155.54,155.54,155.518,155.518,55700000.0
2007-03-28 22:52:00,155.521,155.523,155.506,155.523,42400000.0
2007-03-28 22:53:00,155.517,155.54,155.517,155.531,138700000.0
2007-03-28 22:54:00,155.544,155.551,155.544,155.551,9600000.0
2007-03-28 22:55:00,155.557,155.557,155.55,155.55,43300001.0
2007-03-28 22:56:00,155.553,155.561,155.549,155.555,103699998.0
2007-03-28 22:57:00,155.548,155.556,155.543,155.555,150199999.0
2007-03-28 22:58:00,155.555,155.555,155.545,155.55,27100000.0
2007-03-28 22:59:00,155.545,155.545,155.53,155.54,51900002.0
2007-03-28 23:00:00,155.532,155.542,155.531,155.531,102499998.0
2007-03-28 23:01:00,155.537,155.554,155.537,155.554,48000001.0
2007-03-28 23:02:00,155.559,155.559,155.53,155.53,27600000.0
2007-03-28 23:03:00,155.53,155.545,155.529,155.529,75800002.0
2007-03-28 23:04:00,155.541,155.548,155.541,155.541,45099999.0
2007-03-28 23:05:00,155.545,155.555,155.545,155.552,59500001.0
2007-03-28 23:06:00,155.559,155.56,155.547,155.547,52800000.0
2007-03-28 23:07:00,155.56,155.564,155.552,155.558,77600000.0
2007-03-28 23:08:00,155.556,155.557,155.545,155.555,102100001.0
2007-03-28 23:09:00,155.558,155.558,155.558,155.558,4800000.0
2007-03-28 23:10:00,155.566,155.577,155.566,155.575,32500000.0
2007-03-28 23:11:00,155.58,155.58,155.58,155.58,18400000.0
2007-03-28 23:12:00,155.58,155.58,155.58,155.58,12800000.0
2007-03-28 23:13:00,155.587,155.601,155.587,155.601,92499999.0
2007-03-28 23:14:00,155.615,155.615,155.605,155.606,46900000.0
2007-03-28 23:15:00,155.595,155.613,155.584,155.613,96999998.0
2007-03-28 23:16:00,155.619,155.619,155.616,155.616,34400000.0
2007-03-28 23:17:00,155.612,155.623,155.612,155.623,74400001.0
2007-03-28 23:18:00,155.63,155.633,155.619,155.633,76000002.0
2007-03-28 23:19:00,155.627,155.635,155.627,155.635,36799999.0
2007-03-28 23:20:00,155.639,155.647,155.631,155.631,53199999.0
2007-03-28 23:21:00,155.639,155.66,155.639,155.66,75600000.0
2007-03-28 23:22:00,155.644,155.661,155.631,155.661,92199998.0
2007-03-28 23:23:00,155.657,155.657,155.65,155.65,49500000.0
2007-03-28 23:24:00,155.653,155.654,155.635,155.635,76400002.0
2007-03-28 23:25:00,155.629,155.639,155.629,155.632,74900000.0
2007-03-28 23:26:00,155.635,155.642,155.635,155.64,21600000.0
2007-03-28 23:27:00,155.644,155.657,155.634,155.653,102000000.0
2007-03-28 23:28:00,155.642,155.654,155.632,155.654,74399999.0
2007-03-28 23:29:00,155.659,155.659,155.632,155.632,100499998.0
2007-03-28 23:30:00,155.636,155.642,155.634,155.642,54400000.0
2007-03-28 23:31:00,155.642,155.657,155.642,155.657,81800000.0
2007-03-28 23:32:00,155.639,155.655,155.639,155.647,20100000.0
2007-03-28 23:33:00,155.655,155.655,155.655,155.655,71099998.0
2007-03-28 23:34:00,155.642,155.642,155.624,155.637,44699999.0
2007-03-28 23:35:00,155.644,155.644,155.643,155.643,17300000.0
2007-03-28 23:36:00,155.643,155.652,155.643,155.643,17200000.0
2007-03-28 23:37:00,155.638,155.638,155.629,155.633,128700002.0
2007-03-28 23:38:00,155.63,155.63,155.609,155.609,72099999.0
2007-03-28 23:39:00,155.606,155.606,155.584,155.586,114000000.0
2007-03-28 23:40:00,155.604,155.644,155.604,155.644,66700000.0
2007-03-28 23:41:00,155.644,155.652,155.635,155.652,82999999.0
2007-03-28 23:42:00,155.646,155.658,155.63,155.635,80300001.0
2007-03-28 23:43:00,155.627,155.627,155.618,155.619,58599998.0
2007-03-28 23:44:00,155.6,155.616,155.59,155.614,132400000.0
2007-03-28 23:45:00,155.614,155.653,155.614,155.642,92499997.0
2007-03-28 23:46:00,155.637,155.651,155.632,155.636,170900002.0
2007-03-28 23:47:00,155.639,155.645,155.638,155.638,38000000.0
2007-03-28 23:48:00,155.642,155.642,155.642,155.642,500000.0
2007-03-28 23:49:00,155.648,155.657,155.648,155.657,6900000.0
2007-03-28 23:50:00,155.665,155.665,155.653,155.653,65199998.0
2007-03-28 23:51:00,155.654,155.659,155.654,155.659,20000000.0
2007-03-28 23:52:00,155.654,155.656,155.649,155.652,37200000.0
2007-03-28 23:53:00,155.653,155.653,155.637,155.637,22400000.0
2007-03-28 23:54:00,155.615,155.62,155.585,155.62,63900000.0
2007-03-28 23:55:00,155.627,155.63,155.627,155.63,35900000.0
2007-03-28 23:56:00,155.639,155.639,155.636,155.636,12800000.0
2007-03-28 23:57:00,155.635,155.653,155.635,155.648,151499999.0
2007-03-28 23:58:00,155.639,155.639,155.614,155.635,85400001.0
2007-03-28 23:59:00,155.639,155.65,155.636,155.64,121899999.0
2007-03-29 00:00:00,155.647,155.659,155.639,155.645,52000000.0
2007-03-29 00:01:00,155.646,155.646,155.644,155.644,11200000.0
2007-03-29 00:02:00,155.639,155.649,155.639,155.642,116100002.0
2007-03-29 00:03:00,155.642,155.644,155.642,155.642,39100001.0
2007-03-29 00:04:00,155.642,155.642,155.633,155.633,42499999.0
2007-03-29 00:05:00,155.627,155.632,155.619,155.623,95900001.0
2007-03-29 00:06:00,155.617,155.631,155.617,155.627,154300003.0
2007-03-29 00:07:00,155.628,155.628,155.623,155.628,15100000.0
2007-03-29 00:08:00,155.627,155.635,155.627,155.634,52500000.0
2007-03-29 00:09:00,155.642,155.647,155.63,155.638,140099999.0
2007-03-29 00:10:00,155.647,155.65,155.632,155.632,122999999.0
2007-03-29 00:11:00,155.648,155.662,155.647,155.647,85100000.0
2007-03-29 00:12:00,155.637,155.637,155.637,155.637,2700000.0
2007-03-29 00:13:00,155.636,155.636,155.62,155.62,57299999.0
2007-03-29 00:14:00,155.646,155.651,155.646,155.651,23599999.0
2007-03-29 00:15:00,155.66,155.665,155.66,155.665,20000000.0
2007-03-29 00:16:00,155.657,155.659,155.653,155.659,91699999.0
2007-03-29 00:17:00,155.66,155.663,155.646,155.646,81900000.0
2007-03-29 00:18:00,155.642,155.648,155.636,155.643,102400001.0
2007-03-29 00:19:00,155.645,155.646,155.623,155.646,56000000.0
2007-03-29 00:20:00,155.648,155.659,155.645,155.654,136499996.0
2007-03-29 00:21:00,155.655,155.673,155.654,155.656,115600001.0
2007-03-29 00:22:00,155.645,155.645,155.645,155.645,28000001.0
2007-03-29 00:23:00,155.648,155.65,155.635,155.646,140999999.0
2007-03-29 00:24:00,155.647,155.654,155.631,155.647,92699999.0
2007-03-29 00:25:00,155.652,155.652,155.642,155.642,13600000.0
2007-03-29 00:26:00,155.653,155.66,155.645,155.654,69600000.0
2007-03-29 00:27:00,155.657,155.657,155.655,155.655,16800000.0
2007-03-29 00:28:00,155.653,155.662,155.653,155.662,35999999.0
2007-03-29 00:29:00,155.658,155.658,155.652,155.652,23200000.0
2007-03-29 00:30:00,155.651,155.651,155.633,155.643,144399998.0
2007-03-29 00:31:00,155.653,155.658,155.648,155.649,138600002.0
2007-03-29 00:32:00,155.645,155.652,155.645,155.652,42000000.0
2007-03-29 00:33:00,155.648,155.654,155.646,155.649,100100001.0
2007-03-29 00:34:00,155.636,155.644,155.632,155.632,80400000.0
2007-03-29 00:35:00,155.628,155.648,155.628,155.645,132199999.0
2007-03-29 00:36:00,155.645,155.649,155.644,155.648,121400001.0
2007-03-29 00:37:00,155.65,155.65,155.65,155.65,22800000.0
2007-03-29 00:38:00,155.649,155.657,155.648,155.655,111900001.0
2007-03-29 00:39:00,155.65,155.65,155.65,155.65,4000000.0
2007-03-29 00:40:00,155.639,155.644,155.615,155.615,55200000.0
2007-03-29 00:41:00,155.599,155.599,155.58,155.58,71900002.0
2007-03-29 00:42:00,155.58,155.58,155.575,155.575,15200000.0
2007-03-29 00:43:00,155.582,155.585,155.566,155.585,105599999.0
2007-03-29 00:44:00,155.582,155.582,155.577,155.579,47200001.0
2007-03-29 00:45:00,155.573,155.583,155.573,155.583,19200000.0
2007-03-29 00:46:00,155.573,155.573,155.545,155.545,77000002.0
2007-03-29 00:47:00,155.548,155.554,155.535,155.543,40800000.0
2007-03-29 00:48:00,155.538,155.545,155.531,155.545,44000001.0
2007-03-29 00:49:00,155.56,155.567,155.553,155.565,106000000.0
2007-03-29 00:50:00,155.566,155.566,155.559,155.559,9900000.0
2007-03-29 00:51:00,155.562,155.566,155.552,155.566,66099999.0
2007-03-29 00:52:00,155.573,155.575,155.561,155.571,107299999.0
2007-03-29 00:53:00,155.553,155.563,155.551,155.551,20800000.0
2007-03-29 00:54:00,155.574,155.574,155.568,155.568,48700001.0
2007-03-29 00:55:00,155.587,155.588,155.565,155.566,49000000.0
2007-03-29 00:56:00,155.57,155.576,155.57,155.576,91200000.0
2007-03-29 00:57:00,155.567,155.568,155.56,155.56,40399999.0
2007-03-29 00:58:00,155.546,155.56,155.545,155.554,79900001.0
2007-03-29 00:59:00,155.547,155.553,155.539,155.553,56400001.0
2007-03-29 01:00:00,155.554,155.567,155.554,155.555,63800000.0
2007-03-29 01:01:00,155.556,155.556,155.54,155.545,32000000.0
2007-03-29 01:02:00,155.56,155.576,155.557,155.572,157299997.0
2007-03-29 01:03:00,155.584,155.592,155.572,155.587,118200003.0
2007-03-29 01:04:00,155.588,155.588,155.561,155.57,61000000.0
2007-03-29 01:05:00,155.583,155.592,155.575,155.592,29000000.0
2007-03-29 01:06:00,155.595,155.604,155.588,155.604,181400000.0
2007-03-29 01:07:00,155.601,155.603,155.592,155.593,103399997.0
2007-03-29 01:08:00,155.603,155.603,155.577,155.582,81899999.0
2007-03-29 01:09:00,155.566,155.575,155.566,155.575,10400000.0
2007-03-29 01:10:00,155.571,155.571,155.557,155.565,66299999.0
2007-03-29 01:11:00,155.551,155.554,155.551,155.554,16000000.0
2007-03-29 01:12:00,155.545,155.586,155.545,155.575,59800000.0
2007-03-29 01:13:00,155.581,155.597,155.577,155.588,151000000.0
2007-03-29 01:14:00,155.582,155.591,155.579,155.584,79800001.0
2007-03-29 01:15:00,155.589,155.622,155.589,155.62,84400000.0
2007-03-29 01:16:00,155.616,155.624,155.605,155.605,83900002.0
2007-03-29 01:17:00,155.609,155.609,155.604,155.604,16700000.0
2007-03-29 01:18:00,155.601,155.609,155.595,155.601,119499999.0
2007-03-29 01:19:00,155.611,155.619,155.607,155.608,69200001.0
2007-03-29 01:20:00,155.615,155.615,155.603,155.603,95899997.0
2007-03-29 01:21:00,155.605,155.605,155.602,155.602,69400001.0
2007-03-29 01:22:00,155.598,155.61,155.595,155.599,111899998.0
2007-03-29 01:23:00,155.602,155.602,155.594,155.597,74500001.0
2007-03-29 01:24:00,155.592,155.599,155.592,155.592,36799999.0
2007-03-29 01:25:00,155.591,155.599,155.585,155.585,63800000.0
2007-03-29 01:26:00,155.591,155.591,155.575,155.575,92399998.0
2007-03-29 01:27:00,155.582,155.588,155.582,155.588,74099998.0
2007-03-29 01:28:00,155.582,155.592,155.582,155.592,21600000.0
2007-03-29 01:29:00,155.594,155.596,155.594,155.596,37600001.0
2007-03-29 01:30:00,155.594,155.598,155.587,155.587,32300000.0
2007-03-29 01:31:00,155.597,155.597,155.559,155.559,50800001.0
2007-03-29 01:32:00,155.553,155.584,155.551,155.58,80700000.0
2007-03-29 01:33:00,155.582,155.608,155.582,155.608,14300000.0
2007-03-29 01:34:00,155.607,155.614,155.607,155.607,57500001.0
2007-03-29 01:35:00,155.613,155.627,155.607,155.612,138599999.0
2007-03-29 01:36:00,155.62,155.658,155.62,155.65,167000000.0
2007-03-29 01:37:00,155.65,155.659,155.645,155.645,96000000.0
2007-03-29 01:38:00,155.636,155.636,155.625,155.629,89999999.0
2007-03-29 01:39:00,155.631,155.648,155.631,155.645,121099999.0
2007-03-29 01:40:00,155.656,155.658,155.655,155.656,69300000.0
2007-03-29 01:41:00,155.661,155.669,155.661,155.669,29599999.0
2007-03-29 01:42:00,155.67,155.67,155.662,155.668,89200000.0
2007-03-29 01:43:00,155.653,155.653,155.639,155.639,24800000.0
2007-03-29 01:44:00,155.623,155.638,155.62,155.631,41800000.0
2007-03-29 01:45:00,155.634,155.638,155.632,155.638,69199999.0
2007-03-29 01:46:00,155.636,155.636,155.613,155.618,106199999.0
2007-03-29 01:47:00,155.608,155.625,155.607,155.625,77599999.0
2007-03-29 01:48:00,155.621,155.638,155.621,155.632,107899998.0
2007-03-29 01:49:00,155.618,155.618,155.597,155.597,60400000.0
2007-03-29 01:50:00,155.583,155.623,155.571,155.579,108599996.0
2007-03-29 01:51:00,155.563,155.581,155.563,155.581,38400000.0
2007-03-29 01:52:00,155.584,155.597,155.584,155.585,215900000.0
2007-03-29 01:53:00,155.598,155.622,155.598,155.607,103799998.0
2007-03-29 01:54:00,155.608,155.623,155.605,155.623,109400001.0
2007-03-29 01:55:00,155.637,155.64,155.629,155.629,40900002.0
2007-03-29 01:56:00,155.623,155.623,155.596,155.598,121900001.0
2007-03-29 01:57:00,155.599,155.606,155.597,155.597,109100001.0
2007-03-29 01:58:00,155.592,155.599,155.583,155.597,83200000.0
2007-03-29 01:59:00,155.601,155.608,155.595,155.595,49499999.0
2007-03-29 02:00:00,155.583,155.61,155.582,155.61,83399999.0
2007-03-29 02:01:00,155.607,155.628,155.6,155.628,32900000.0
2007-03-29 02:02:00,155.627,155.646,155.627,155.638,77000000.0
2007-03-29 02:03:00,155.67,155.702,155.67,155.702,25000000.0
2007-03-29 02:04:00,155.693,155.696,155.681,155.688,75700000.0
2007-03-29 02:05:00,155.683,155.686,155.661,155.683,115199998.0
2007-03-29 02:06:00,155.693,155.699,155.673,155.693,120400001.0
2007-03-29 02:07:00,155.697,155.735,155.691,155.731,94499999.0
2007-03-29 02:08:00,155.727,155.727,155.688,155.698,143199999.0
2007-03-29 02:09:00,155.71,155.719,155.709,155.712,112099998.0
2007-03-29 02:10:00,155.722,155.77,155.722,155.769,107900000.0
2007-03-29 02:11:00,155.756,155.766,155.744,155.744,102800000.0
2007-03-29 02:12:00,155.735,155.752,155.735,155.748,40300000.0
2007-03-29 02:13:00,155.752,155.753,155.752,155.753,70900000.0
2007-03-29 02:14:00,155.761,155.782,155.761,155.782,90499999.0
2007-03-29 02:15:00,155.792,155.814,155.792,155.811,95900002.0
2007-03-29 02:16:00,155.802,155.817,155.795,155.81,136500000.0
2007-03-29 02:17:00,155.806,155.806,155.785,155.785,127900000.0
2007-03-29 02:18:00,155.8,155.844,155.791,155.827,120699998.0
2007-03-29 02:19:00,155.82,155.82,155.79,155.806,72700002.0
2007-03-29 02:20:00,155.808,155.844,155.808,155.844,47200000.0
2007-03-29 02:21:00,155.86,155.862,155.84,155.853,47700000.0
2007-03-29 02:22:00,155.858,155.868,155.858,155.868,61100000.0
2007-03-29 02:23:00,155.857,155.861,155.845,155.845,105699999.0
2007-03-29 02:24:00,155.86,155.875,155.849,155.855,131799999.0
2007-03-29 02:25:00,155.85,155.859,155.85,155.851,17600000.0
2007-03-29 02:26:00,155.854,155.856,155.833,155.834,94400000.0
2007-03-29 02:27:00,155.833,155.833,155.807,155.807,46300001.0
2007-03-29 02:28:00,155.779,155.779,155.756,155.759,80400001.0
2007-03-29 02:29:00,155.768,155.781,155.756,155.76,183400000.0
2007-03-29 02:30:00,155.757,155.764,155.743,155.743,113800003.0
2007-03-29 02:31:00,155.734,155.749,155.728,155.728,46400000.0
2007-03-29 02:32:00,155.745,155.751,155.73,155.73,80700001.0
2007-03-29 02:33:00,155.729,155.749,155.726,155.749,115899999.0
2007-03-29 02:34:00,155.753,155.753,155.73,155.745,95700000.0
2007-03-29 02:35:00,155.755,155.759,155.727,155.727,71199999.0
2007-03-29 02:36:00,155.721,155.721,155.696,155.697,54700000.0
2007-03-29 02:37:00,155.712,155.733,155.712,155.733,16600000.0
2007-03-29 02:38:00,155.747,155.753,155.743,155.748,78999999.0
2007-03-29 02:39:00,155.743,155.743,155.722,155.742,62300000.0
2007-03-29 02:40:00,155.764,155.769,155.764,155.769,44700002.0
2007-03-29 02:41:00,155.78,155.78,155.754,155.756,35300000.0
2007-03-29 02:42:00,155.742,155.742,155.721,155.721,36300000.0
2007-03-29 02:43:00,155.709,155.727,155.694,155.7,63900000.0
2007-03-29 02:44:00,155.692,155.692,155.672,155.675,148299998.0
2007-03-29 02:45:00,155.663,155.671,155.654,155.658,53500000.0
2007-03-29 02:46:00,155.661,155.667,155.661,155.667,94400001.0
2007-03-29 02:47:00,155.664,155.669,155.643,155.651,96200000.0
2007-03-29 02:48:00,155.627,155.627,155.613,155.616,84699999.0
2007-03-29 02:49:00,155.606,155.625,155.601,155.625,119500001.0
2007-03-29 02:50:00,155.619,155.619,155.595,155.595,32800000.0
2007-03-29 02:51:00,155.591,155.594,155.581,155.584,47500000.0
2007-03-29 02:52:00,155.539,155.539,155.5,155.5,42500001.0
2007-03-29 02:53:00,155.475,155.475,155.412,155.441,45399999.0
2007-03-29 02:54:00,155.425,155.431,155.388,155.388,71399999.0
2007-03-29 02:55:00,155.373,155.391,155.351,155.351,118599996.0
2007-03-29 02:56:00,155.354,155.407,155.354,155.407,14200000.0
2007-03-29 02:57:00,155.417,155.417,155.375,155.382,128899999.0
2007-03-29 02:58:00,155.402,155.413,155.402,155.413,68800001.0
2007-03-29 02:59:00,155.412,155.43,155.412,155.43,158800001.0
2007-03-29 03:00:00,155.425,155.429,155.412,155.419,80000000.0
2007-03-29 03:01:00,155.427,155.451,155.427,155.451,47200000.0
2007-03-29 03:02:00,155.468,155.468,155.455,155.463,75900000.0
2007-03-29 03:03:00,155.457,155.465,155.443,155.461,32700000.0
2007-03-29 03:04:00,155.45,155.461,155.445,155.446,85400001.0
2007-03-29 03:05:00,155.445,155.47,155.445,155.464,46200000.0
2007-03-29 03:06:00,155.466,155.476,155.466,155.476,5600000.0
2007-03-29 03:07:00,155.475,155.475,155.465,155.468,112999996.0
2007-03-29 03:08:00,155.473,155.473,155.461,155.462,47200001.0
2007-03-29 03:09:00,155.463,155.463,155.451,155.462,75900000.0
2007-03-29 03:10:00,155.448,155.448,155.438,155.442,107400001.0
2007-03-29 03:11:00,155.441,155.441,155.41,155.416,56699999.0
2007-03-29 03:12:00,155.415,155.435,155.415,155.435,37499999.0
2007-03-29 03:13:00,155.443,155.467,155.443,155.452,88799999.0
2007-03-29 03:14:00,155.469,155.471,155.469,155.471,17100000.0
2007-03-29 03:15:00,155.472,155.482,155.472,155.482,23200000.0
2007-03-29 03:16:00,155.495,155.533,155.495,155.526,89400000.0
2007-03-29 03:17:00,155.53,155.531,155.495,155.495,66400001.0
2007-03-29 03:18:00,155.509,155.515,155.494,155.507,62899999.0
2007-03-29 03:19:00,155.507,155.507,155.496,155.496,47099999.0
2007-03-29 03:20:00,155.498,155.508,155.495,155.505,50200000.0
2007-03-29 03:21:00,155.525,155.525,155.517,155.52,58000000.0
2007-03-29 03:22:00,155.508,155.513,155.5,155.513,28800000.0
2007-03-29 03:23:00,155.506,155.523,155.506,155.515,107499998.0
2007-03-29 03:24:00,155.512,155.514,155.502,155.505,183499999.0
2007-03-29 03:25:00,155.517,155.545,155.517,155.523,91799999.0
2007-03-29 03:26:00,155.522,155.553,155.522,155.553,63900000.0
2007-03-29 03:27:00,155.538,155.538,155.523,155.523,21600000.0
2007-03-29 03:28:00,155.511,155.522,155.505,155.505,44000000.0
2007-03-29 03:29:00,155.509,155.521,155.509,155.521,38299999.0
2007-03-29 03:30:00,155.53,155.547,155.53,155.53,59599999.0
2007-03-29 03:31:00,155.54,155.547,155.54,155.542,82600000.0
2007-03-29 03:32:00,155.533,155.541,155.521,155.521,122100000.0
2007-03-29 03:33:00,155.515,155.527,155.501,155.527,115700001.0
2007-03-29 03:34:00,155.545,155.555,155.545,155.55,116400001.0
2007-03-29 03:35:00,155.557,155.585,155.557,155.585,28300000.0
2007-03-29 03:36:00,155.593,155.593,155.571,155.588,44900000.0
2007-03-29 03:37:00,155.61,155.64,155.61,155.635,79299999.0
2007-03-29 03:38:00,155.63,155.63,155.603,155.603,62800001.0
2007-03-29 03:39:00,155.61,155.621,155.606,155.613,68900000.0
2007-03-29 03:40:00,155.601,155.605,155.594,155.605,122300003.0
2007-03-29 03:41:00,155.603,155.61,155.591,155.602,153500003.0
2007-03-29 03:42:00,155.594,155.663,155.591,155.663,25900000.0
2007-03-29 03:43:00,155.692,155.695,155.665,155.69,78600000.0
2007-03-29 03:44:00,155.686,155.686,155.657,155.657,88100000.0
2007-03-29 03:45:00,155.701,155.721,155.696,155.721,103999999.0
2007-03-29 03:46:00,155.73,155.754,155.722,155.748,130299999.0
2007-03-29 03:47:00,155.743,155.743,155.695,155.71,76600000.0
2007-03-29 03:48:00,155.731,155.731,155.715,155.715,63100002.0
2007-03-29 03:49:00,155.704,155.704,155.701,155.701,5600000.0
2007-03-29 03:50:00,155.683,155.685,155.667,155.685,95299998.0
2007-03-29 03:51:00,155.682,155.682,155.678,155.678,16000000.0
2007-03-29 03:52:00,155.677,155.7,155.677,155.7,30499999.0
2007-03-29 03:53:00,155.691,155.694,155.685,155.685,30200000.0
2007-03-29 03:54:00,155.69,155.693,155.682,155.693,58600000.0
2007-03-29 03:55:00,155.69,155.69,155.662,155.662,24000000.0
2007-03-29 03:56:00,155.658,155.658,155.636,155.636,46300001.0
2007-03-29 03:57:00,155.636,155.636,155.605,155.605,85100001.0
2007-03-29 03:58:00,155.596,155.611,155.596,155.611,44600000.0
2007-03-29 03:59:00,155.612,155.612,155.604,155.611,89899999.0
2007-03-29 04:00:00,155.617,155.634,155.604,155.632,196500002.0
2007-03-29 04:01:00,155.637,155.693,155.629,155.693,160300001.0
2007-03-29 04:02:00,155.682,155.699,155.68,155.688,48200000.0
2007-03-29 04:03:00,155.691,155.694,155.691,155.694,33200001.0
2007-03-29 04:04:00,155.69,155.69,155.685,155.685,9400000.0
2007-03-29 04:05:00,155.695,155.695,155.695,155.695,8800000.0
2007-03-29 04:06:00,155.683,155.683,155.67,155.678,69500000.0
2007-03-29 04:07:00,155.681,155.701,155.681,155.699,99799999.0
2007-03-29 04:08:00,155.704,155.704,155.679,155.688,117100000.0
2007-03-29 04:09:00,155.7,155.707,155.697,155.699,57700001.0
2007-03-29 04:10:00,155.71,155.753,155.71,155.744,129899999.0
2007-03-29 04:11:00,155.729,155.732,155.718,155.718,193400004.0
2007-03-29 04:12:00,155.714,155.718,155.713,155.714,85300000.0
2007-03-29 04:13:00,155.712,155.73,155.712,155.73,85600000.0
2007-03-29 04:14:00,155.743,155.754,155.743,155.743,75899998.0
2007-03-29 04:15:00,155.73,155.745,155.714,155.717,187400000.0
2007-03-29 04:16:00,155.707,155.721,155.702,155.721,88099998.0
2007-03-29 04:17:00,155.713,155.713,155.698,155.698,5700000.0
2007-03-29 04:18:00,155.694,155.711,155.692,155.711,97899998.0
2007-03-29 04:19:00,155.692,155.707,155.688,155.688,66199999.0
2007-03-29 04:20:00,155.684,155.704,155.684,155.685,81299999.0
2007-03-29 04:21:00,155.673,155.687,155.673,155.683,64200000.0
2007-03-29 04:22:00,155.686,155.698,155.686,155.694,41599999.0
2007-03-29 04:23:00,155.697,155.697,155.681,155.681,15200000.0
2007-03-29 04:24:00,155.681,155.681,155.672,155.678,37400001.0
2007-03-29 04:25:00,155.678,155.688,155.671,155.688,113700000.0
2007-03-29 04:26:00,155.692,155.696,155.679,155.696,80199998.0
2007-03-29 04:27:00,155.694,155.694,155.683,155.688,73500001.0
2007-03-29 04:28:00,155.688,155.7,155.681,155.695,104500000.0
2007-03-29 04:29:00,155.701,155.721,155.701,155.721,82300002.0
2007-03-29 04:30:00,155.722,155.74,155.722,155.726,53800000.0
2007-03-29 04:31:00,155.737,155.737,155.702,155.707,84799999.0
2007-03-29 04:32:00,155.718,155.739,155.718,155.725,71499999.0
2007-03-29 04:33:00,155.721,155.729,155.717,155.717,114500002.0
2007-03-29 04:34:00,155.705,155.713,155.695,155.713,75899998.0
2007-03-29 04:35:00,155.694,155.702,155.689,155.694,95399999.0
2007-03-29 04:36:00,155.686,155.686,155.669,155.678,83400000.0
2007-03-29 04:37:00,155.683,155.7,155.67,155.7,99400001.0
2007-03-29 04:38:00,155.693,155.701,155.676,155.69,221199996.0
2007-03-29 04:39:00,155.698,155.698,155.686,155.688,110199999.0
2007-03-29 04:40:00,155.695,155.709,155.695,155.703,81700002.0
2007-03-29 04:41:00,155.698,155.698,155.688,155.698,87199999.0
2007-03-29 04:42:00,155.702,155.717,155.702,155.707,136700003.0
2007-03-29 04:43:00,155.722,155.728,155.722,155.728,20000000.0
2007-03-29 04:44:00,155.735,155.745,155.735,155.745,35900000.0
2007-03-29 04:45:00,155.732,155.732,155.711,155.726,83800001.0
2007-03-29 04:46:00,155.739,155.739,155.729,155.73,47700000.0
2007-03-29 04:47:00,155.719,155.731,155.711,155.731,115099998.0
2007-03-29 04:48:00,155.74,155.754,155.74,155.748,140800000.0
2007-03-29 04:49:00,155.733,155.733,155.717,155.717,77200000.0
2007-03-29 04:50:00,155.712,155.726,155.712,155.726,91600001.0
2007-03-29 04:51:00,155.73,155.73,155.728,155.728,34799999.0
2007-03-29 04:52:00,155.737,155.737,155.719,155.719,134199995.0
2007-03-29 04:53:00,155.719,155.728,155.719,155.72,44099999.0
2007-03-29 04:54:00,155.726,155.736,155.726,155.731,16600000.0
2007-03-29 04:55:00,155.737,155.737,155.732,155.732,42500000.0
2007-03-29 04:56:00,155.731,155.741,155.723,155.728,76800001.0
2007-03-29 04:57:00,155.723,155.723,155.721,155.723,79700002.0
2007-03-29 04:58:00,155.719,155.722,155.717,155.72,123800002.0
2007-03-29 04:59:00,155.713,155.721,155.712,155.712,74400001.0
2007-03-29 05:00:00,155.695,155.711,155.688,155.71,157500001.0
2007-03-29 05:01:00,155.705,155.717,155.705,155.712,105100000.0
2007-03-29 05:02:00,155.706,155.733,155.706,155.733,129000000.0
2007-03-29 05:03:00,155.75,155.799,155.75,155.78,143499999.0
2007-03-29 05:04:00,155.776,155.797,155.776,155.793,107700001.0
2007-03-29 05:05:00,155.798,155.801,155.781,155.801,150499999.0
2007-03-29 05:06:00,155.793,155.803,155.78,155.803,214300000.0
2007-03-29 05:07:00,155.813,155.844,155.806,155.844,105599999.0
2007-03-29 05:08:00,155.844,155.853,155.834,155.835,122100001.0
2007-03-29 05:09:00,155.825,155.828,155.819,155.828,134799999.0
2007-03-29 05:10:00,155.826,155.826,155.807,155.815,213999999.0
2007-03-29 05:11:00,155.817,155.831,155.817,155.819,397299998.0
2007-03-29 05:12:00,155.813,155.813,155.793,155.799,75300000.0
2007-03-29 05:13:00,155.808,155.829,155.808,155.829,130399999.0
2007-03-29 05:14:00,155.834,155.843,155.823,155.823,272500001.0
2007-03-29 05:15:00,155.823,155.845,155.823,155.845,275200000.0
2007-03-29 05:16:00,155.836,155.837,155.824,155.837,155699999.0
2007-03-29 05:17:00,155.843,155.92,155.837,155.92,180300000.0
2007-03-29 05:18:00,155.925,155.939,155.886,155.91,123100000.0
2007-03-29 05:19:00,155.92,155.936,155.901,155.915,359300002.0
2007-03-29 05:20:00,155.917,155.927,155.916,155.923,194200001.0
2007-03-29 05:21:00,155.934,155.961,155.924,155.939,159599996.0
2007-03-29 05:22:00,155.949,155.949,155.929,155.935,299200000.0
2007-03-29 05:23:00,155.931,155.943,155.925,155.927,510899998.0
2007-03-29 05:24:00,155.92,155.933,155.92,155.932,99999999.0
2007-03-29 05:25:00,155.945,155.946,155.926,155.94,154599999.0
2007-03-29 05:26:00,155.938,155.938,155.925,155.925,208000001.0
2007-03-29 05:27:00,155.927,155.938,155.924,155.932,245100000.0
2007-03-29 05:28:00,155.93,155.934,155.928,155.932,247299998.0
2007-03-29 05:29:00,155.926,155.926,155.915,155.916,106100001.0
2007-03-29 05:30:00,155.919,155.923,155.907,155.907,28100000.0
2007-03-29 05:31:00,155.919,155.97,155.912,155.968,247500001.0
2007-03-29 05:32:00,155.972,155.996,155.967,155.967,535399999.0
2007-03-29 05:33:00,155.97,155.982,155.97,155.982,97200002.0
2007-03-29 05:34:00,155.984,155.997,155.979,155.979,214599997.0
2007-03-29 05:35:00,155.972,155.972,155.957,155.961,71000001.0
2007-03-29 05:36:00,155.957,155.964,155.946,155.95,234999998.0
2007-03-29 05:37:00,155.951,155.957,155.943,155.952,161099998.0
2007-03-29 05:38:00,155.947,155.947,155.939,155.943,60099999.0
2007-03-29 05:39:00,155.942,155.949,155.941,155.946,105000000.0
2007-03-29 05:40:00,155.95,155.956,155.943,155.955,51600000.0
2007-03-29 05:41:00,155.955,155.955,155.945,155.95,143200000.0
2007-03-29 05:42:00,155.953,155.959,155.953,155.959,30900000.0
2007-03-29 05:43:00,155.968,155.982,155.968,155.982,237599998.0
2007-03-29 05:44:00,155.98,156.021,155.98,156.007,212700001.0
2007-03-29 05:45:00,156.0,156.064,156.0,156.064,93100000.0
2007-03-29 05:46:00,156.06,156.06,156.046,156.055,61100000.0
2007-03-29 05:47:00,156.055,156.086,156.055,156.06,261800000.0
2007-03-29 05:48:00,156.057,156.057,156.042,156.053,143500000.0
2007-03-29 05:49:00,156.058,156.067,156.046,156.067,103999999.0
2007-03-29 05:50:00,156.087,156.122,156.087,156.106,101099999.0
2007-03-29 05:51:00,156.12,156.162,156.101,156.158,152700000.0
2007-03-29 05:52:00,156.142,156.142,156.06,156.07,61300000.0
2007-03-29 05:53:00,156.053,156.064,156.044,156.049,68000000.0
2007-03-29 05:54:00,156.046,156.079,156.046,156.079,149500002.0
2007-03-29 05:55:00,156.104,156.116,156.086,156.11,235900001.0
2007-03-29 05:56:00,156.12,156.16,156.12,156.14,191699997.0
2007-03-29 05:57:00,156.139,156.165,156.134,156.165,488599999.0
2007-03-29 05:58:00,156.171,156.188,156.171,156.177,324100000.0
2007-03-29 05:59:00,156.178,156.197,156.177,156.183,207499999.0
2007-03-29 06:00:00,156.187,156.196,156.176,156.187,96200002.0
2007-03-29 06:01:00,156.188,156.188,156.167,156.168,70800001.0
2007-03-29 06:02:00,156.157,156.179,156.143,156.179,128499998.0
2007-03-29 06:03:00,156.171,156.177,156.16,156.175,105500001.0
2007-03-29 06:04:00,156.161,156.169,156.161,156.169,49200001.0
2007-03-29 06:05:00,156.152,156.168,156.15,156.163,117300002.0
2007-03-29 06:06:00,156.157,156.165,156.153,156.155,98000002.0
2007-03-29 06:07:00,156.152,156.153,156.149,156.153,57599999.0
2007-03-29 06:08:00,156.153,156.153,156.137,156.149,144000000.0
2007-03-29 06:09:00,156.162,156.171,156.152,156.155,118800000.0
2007-03-29 06:10:00,156.141,156.158,156.141,156.146,113000003.0
2007-03-29 06:11:00,156.147,156.155,156.145,156.15,96700001.0
2007-03-29 06:12:00,156.155,156.155,156.145,156.15,354400000.0
2007-03-29 06:13:00,156.147,156.162,156.147,156.158,547699995.0
2007-03-29 06:14:00,156.155,156.155,156.141,156.15,323199999.0
2007-03-29 06:15:00,156.145,156.151,156.132,156.135,617999998.0
2007-03-29 06:16:00,156.13,156.135,156.124,156.129,389399999.0
2007-03-29 06:17:00,156.132,156.132,156.121,156.132,359399999.0
2007-03-29 06:18:00,156.131,156.136,156.119,156.119,20400000.0
2007-03-29 06:19:00,156.127,156.131,156.119,156.12,261099998.0
2007-03-29 06:20:00,156.12,156.12,156.106,156.109,192900001.0
2007-03-29 06:21:00,156.111,156.113,156.098,156.11,95200000.0
2007-03-29 06:22:00,156.107,156.118,156.103,156.103,175700001.0
2007-03-29 06:23:00,156.095,156.103,156.086,156.1,211899999.0
2007-03-29 06:24:00,156.1,156.108,156.099,156.108,175399998.0
2007-03-29 06:25:00,156.114,156.148,156.112,156.138,373600005.0
2007-03-29 06:26:00,156.141,156.144,156.135,156.135,174000000.0
2007-03-29 06:27:00,156.136,156.149,156.135,156.148,713699996.0
2007-03-29 06:28:00,156.157,156.19,156.157,156.19,73800000.0
2007-03-29 06:29:00,156.202,156.202,156.168,156.168,212799998.0
2007-03-29 06:30:00,156.167,156.179,156.162,156.172,138800000.0
2007-03-29 06:31:00,156.16,156.16,156.137,156.137,59100000.0
2007-03-29 06:32:00,156.14,156.14,156.13,156.14,226300003.0
2007-03-29 06:33:00,156.13,156.135,156.115,156.135,360900005.0
2007-03-29 06:34:00,156.127,156.129,156.103,156.105,736500002.0
2007-03-29 06:35:00,156.109,156.132,156.103,156.121,378499999.0
2007-03-29 06:36:00,156.128,156.128,156.112,156.12,738899998.0
2007-03-29 06:37:00,156.116,156.116,156.081,156.085,1069900002.0
2007-03-29 06:38:00,156.077,156.09,156.032,156.032,733600000.0
2007-03-29 06:39:00,156.02,156.034,156.004,156.027,1189899995.0
2007-03-29 06:40:00,156.027,156.038,156.0,156.0,758600004.0
2007-03-29 06:41:00,155.999,156.016,155.994,156.016,380500001.0
2007-03-29 06:42:00,156.01,156.016,155.992,156.0,650099998.0
2007-03-29 06:43:00,156.0,156.006,155.988,156.003,644499996.0
2007-03-29 06:44:00,155.996,156.007,155.994,156.007,632199996.0
2007-03-29 06:45:00,156.007,156.011,155.994,155.998,704699996.0
2007-03-29 06:46:00,155.983,155.987,155.961,155.97,539699997.0
2007-03-29 06:47:00,155.972,155.988,155.972,155.988,486099996.0
2007-03-29 06:48:00,155.996,156.031,155.996,156.031,179300000.0
2007-03-29 06:49:00,156.045,156.066,156.045,156.058,414000003.0
2007-03-29 06:50:00,156.06,156.065,156.053,156.064,122800000.0
2007-03-29 06:51:00,156.053,156.059,156.042,156.053,350199999.0
2007-03-29 06:52:00,156.053,156.071,156.05,156.059,566999994.0
2007-03-29 06:53:00,156.058,156.065,156.053,156.06,691699994.0
2007-03-29 06:54:00,156.064,156.067,156.044,156.05,371700003.0
2007-03-29 06:55:00,156.049,156.059,156.041,156.048,498700003.0
2007-03-29 06:56:00,156.046,156.064,156.041,156.052,734000006.0
2007-03-29 06:57:00,156.053,156.061,156.047,156.06,555299995.0
2007-03-29 06:58:00,156.063,156.073,156.053,156.073,853899999.0
2007-03-29 06:59:00,156.069,156.073,156.057,156.063,994099991.0
2007-03-29 07:00:00,156.057,156.058,156.037,156.048,1193000000.0
2007-03-29 07:01:00,156.051,156.06,156.038,156.052,1048599998.0
2007-03-29 07:02:00,156.052,156.056,156.042,156.045,661399998.0
2007-03-29 07:03:00,156.044,156.054,156.036,156.036,756500003.0
2007-03-29 07:04:00,156.034,156.047,156.029,156.038,861000003.0
2007-03-29 07:05:00,156.045,156.045,156.038,156.04,195300000.0
2007-03-29 07:06:00,156.047,156.055,156.039,156.05,898400003.0
2007-03-29 07:07:00,156.049,156.054,156.034,156.036,223900002.0
2007-03-29 07:08:00,156.04,156.056,156.04,156.054,554899999.0
2007-03-29 07:09:00,156.055,156.068,156.049,156.052,1157799994.0
2007-03-29 07:10:00,156.055,156.055,156.045,156.05,319999999.0
2007-03-29 07:11:00,156.054,156.063,156.036,156.036,677100000.0
2007-03-29 07:12:00,156.05,156.062,156.041,156.045,814199990.0
2007-03-29 07:13:00,156.047,156.049,156.035,156.049,879300001.0
2007-03-29 07:14:00,156.043,156.055,156.043,156.055,630499998.0
2007-03-29 07:15:00,156.048,156.053,156.032,156.039,803500002.0
2007-03-29 07:16:00,156.051,156.059,156.046,156.052,498099997.0
2007-03-29 07:17:00,156.053,156.061,156.045,156.058,247699999.0
2007-03-29 07:18:00,156.058,156.063,156.048,156.052,379599999.0
2007-03-29 07:19:00,156.049,156.058,156.043,156.055,782399999.0
2007-03-29 07:20:00,156.058,156.06,156.048,156.052,841900002.0
2007-03-29 07:21:00,156.05,156.07,156.049,156.052,767600003.0
2007-03-29 07:22:00,156.055,156.068,156.05,156.053,585000002.0
2007-03-29 07:23:00,156.052,156.06,156.044,156.049,532800000.0
2007-03-29 07:24:00,156.051,156.059,156.047,156.057,350800000.0
2007-03-29 07:25:00,156.06,156.065,156.052,156.06,333899997.0
2007-03-29 07:26:00,156.073,156.104,156.073,156.104,536500000.0
2007-03-29 07:27:00,156.112,156.121,156.102,156.103,1188499995.0
2007-03-29 07:28:00,156.104,156.125,156.102,156.12,1482300003.0
2007-03-29 07:29:00,156.111,156.111,156.058,156.071,1848600000.0
2007-03-29 07:30:00,156.068,156.076,156.058,156.061,1144000000.0
2007-03-29 07:31:00,156.057,156.058,156.042,156.058,950500003.0
2007-03-29 07:32:00,156.064,156.064,156.04,156.046,738999995.0
2007-03-29 07:33:00,156.04,156.048,156.02,156.022,447699997.0
2007-03-29 07:34:00,156.015,156.016,155.983,155.983,490599997.0
2007-03-29 07:35:00,155.968,155.979,155.941,155.952,218100001.0
2007-03-29 07:36:00,155.954,155.998,155.954,155.995,623999999.0
2007-03-29 07:37:00,155.988,155.988,155.97,155.98,485000002.0
2007-03-29 07:38:00,155.986,156.013,155.986,156.005,441199996.0
2007-03-29 07:39:00,156.016,156.041,156.016,156.017,260099997.0
2007-03-29 07:40:00,156.016,156.028,156.014,156.028,575299996.0
2007-03-29 07:41:00,156.025,156.025,155.992,156.01,136300000.0
2007-03-29 07:42:00,156.01,156.017,156.008,156.014,263699999.0
2007-03-29 07:43:00,156.01,156.017,155.99,156.01,539299998.0
2007-03-29 07:44:00,156.015,156.033,156.007,156.033,652799999.0
2007-03-29 07:45:00,156.032,156.041,156.028,156.034,451099994.0
2007-03-29 07:46:00,156.048,156.073,156.045,156.045,404400000.0
2007-03-29 07:47:00,156.042,156.068,156.042,156.058,679199998.0
2007-03-29 07:48:00,156.062,156.062,156.041,156.043,873900003.0
2007-03-29 07:49:00,156.043,156.057,156.043,156.05,552399999.0
2007-03-29 07:50:00,156.055,156.06,156.041,156.057,435000009.0
2007-03-29 07:51:00,156.063,156.078,156.055,156.07,525000002.0
2007-03-29 07:52:00,156.066,156.066,156.047,156.047,313000003.0
2007-03-29 07:53:00,156.048,156.059,156.037,156.038,456099998.0
2007-03-29 07:54:00,156.032,156.043,156.03,156.039,561400006.0
2007-03-29 07:55:00,156.031,156.043,156.03,156.031,415699998.0
2007-03-29 07:56:00,156.029,156.042,156.023,156.042,318100002.0
2007-03-29 07:57:00,156.039,156.041,156.025,156.025,278000004.0
2007-03-29 07:58:00,156.032,156.041,156.025,156.03,381200003.0
2007-03-29 07:59:00,156.03,156.03,156.009,156.02,262500004.0
2007-03-29 08:00:00,156.032,156.06,156.027,156.058,503099997.0
2007-03-29 08:01:00,156.068,156.089,156.062,156.062,525299998.0
2007-03-29 08:02:00,156.061,156.084,156.061,156.071,680500002.0
2007-03-29 08:03:00,156.083,156.096,156.073,156.096,353999999.0
2007-03-29 08:04:00,156.103,156.116,156.103,156.107,282499997.0
2007-03-29 08:05:00,156.103,156.109,156.088,156.096,240799999.0
2007-03-29 08:06:00,156.094,156.098,156.083,156.085,535200001.0
2007-03-29 08:07:00,156.086,156.129,156.086,156.129,574300008.0
2007-03-29 08:08:00,156.14,156.181,156.136,156.17,265300000.0
2007-03-29 08:09:00,156.176,156.176,156.158,156.17,313699999.0
2007-03-29 08:10:00,156.161,156.176,156.149,156.162,403499997.0
2007-03-29 08:11:00,156.16,156.17,156.146,156.163,815600005.0
2007-03-29 08:12:00,156.162,156.169,156.148,156.16,254899998.0
2007-03-29 08:13:00,156.158,156.174,156.143,156.15,355400001.0
2007-03-29 08:14:00,156.146,156.146,156.119,156.145,87299999.0
2007-03-29 08:15:00,156.137,156.152,156.133,156.133,472900001.0
2007-03-29 08:16:00,156.14,156.199,156.14,156.198,140099996.0
2007-03-29 08:17:00,156.204,156.204,156.159,156.188,452300004.0
2007-03-29 08:18:00,156.182,156.183,156.16,156.168,852700004.0
2007-03-29 08:19:00,156.172,156.196,156.172,156.196,557500001.0
2007-03-29 08:20:00,156.186,156.21,156.185,156.207,803199998.0
2007-03-29 08:21:00,156.211,156.232,156.202,156.217,525299999.0
2007-03-29 08:22:00,156.218,156.219,156.197,156.2,121800000.0
2007-03-29 08:23:00,156.196,156.21,156.168,156.21,454200004.0
2007-03-29 08:24:00,156.205,156.212,156.185,156.185,736899997.0
2007-03-29 08:25:00,156.179,156.197,156.178,156.194,787100005.0
2007-03-29 08:26:00,156.188,156.196,156.155,156.155,330699998.0
2007-03-29 08:27:00,156.15,156.169,156.137,156.141,669299997.0
2007-03-29 08:28:00,156.149,156.195,156.149,156.195,700399999.0
2007-03-29 08:29:00,156.192,156.215,156.185,156.215,731099999.0
2007-03-29 08:30:00,156.212,156.212,156.163,156.163,318600000.0
2007-03-29 08:31:00,156.162,156.162,156.132,156.144,491699992.0
2007-03-29 08:32:00,156.137,156.137,156.12,156.125,680699999.0
2007-03-29 08:33:00,156.127,156.143,156.125,156.128,1223000002.0
2007-03-29 08:34:00,156.135,156.154,156.129,156.129,595300003.0
2007-03-29 08:35:00,156.134,156.215,156.125,156.159,485099998.0
2007-03-29 08:36:00,156.186,156.259,156.18,156.242,1010699998.0
2007-03-29 08:37:00,156.26,156.268,156.239,156.255,262900001.0
2007-03-29 08:38:00,156.258,156.263,156.248,156.248,506699999.0
2007-03-29 08:39:00,156.249,156.258,156.231,156.245,240900000.0
2007-03-29 08:40:00,156.232,156.232,156.176,156.188,597099999.0
2007-03-29 08:41:00,156.17,156.181,156.157,156.164,191899999.0
2007-03-29 08:42:00,156.15,156.174,156.15,156.169,423600001.0
2007-03-29 08:43:00,156.168,156.197,156.158,156.197,365499998.0
2007-03-29 08:44:00,156.204,156.243,156.199,156.233,770699997.0
2007-03-29 08:45:00,156.245,156.273,156.233,156.266,323200000.0
2007-03-29 08:46:00,156.295,156.322,156.283,156.316,89899998.0
2007-03-29 08:47:00,156.315,156.324,156.29,156.308,353700004.0
2007-03-29 08:48:00,156.303,156.316,156.29,156.29,481400001.0
2007-03-29 08:49:00,156.283,156.295,156.253,156.253,145400000.0
2007-03-29 08:50:00,156.24,156.259,156.228,156.237,809299993.0
2007-03-29 08:51:00,156.245,156.3,156.245,156.294,825000001.0
2007-03-29 08:52:00,156.297,156.373,156.297,156.373,931100001.0
2007-03-29 08:53:00,156.372,156.399,156.369,156.375,794400003.0
2007-03-29 08:54:00,156.375,156.425,156.375,156.412,492099999.0
2007-03-29 08:55:00,156.403,156.403,156.375,156.398,578100000.0
2007-03-29 08:56:00,156.398,156.412,156.392,156.392,728999998.0
2007-03-29 08:57:00,156.404,156.412,156.393,156.399,266799999.0
2007-03-29 08:58:00,156.406,156.429,156.394,156.416,259900001.0
2007-03-29 08:59:00,156.407,156.415,156.372,156.375,272299999.0
2007-03-29 09:00:00,156.383,156.437,156.377,156.437,630699997.0
2007-03-29 09:01:00,156.422,156.431,156.409,156.409,717200005.0
2007-03-29 09:02:00,156.393,156.397,156.35,156.375,484299999.0
2007-03-29 09:03:00,156.373,156.382,156.365,156.373,397600001.0
2007-03-29 09:04:00,156.378,156.394,156.365,156.392,1023100003.0
2007-03-29 09:05:00,156.385,156.385,156.344,156.346,741299997.0
2007-03-29 09:06:00,156.336,156.357,156.326,156.33,1055499992.0
2007-03-29 09:07:00,156.329,156.35,156.323,156.335,731399995.0
2007-03-29 09:08:00,156.335,156.341,156.319,156.322,543000001.0
2007-03-29 09:09:00,156.323,156.342,156.32,156.338,947500000.0
2007-03-29 09:10:00,156.337,156.354,156.327,156.327,458400001.0
2007-03-29 09:11:00,156.324,156.362,156.319,156.333,560599996.0
2007-03-29 09:12:00,156.333,156.361,156.333,156.34,197000000.0
2007-03-29 09:13:00,156.337,156.34,156.323,156.33,535699998.0
2007-03-29 09:14:00,156.336,156.339,156.321,156.337,303700002.0
2007-03-29 09:15:00,156.351,156.382,156.351,156.364,369000001.0
2007-03-29 09:16:00,156.37,156.38,156.355,156.356,203199999.0
2007-03-29 09:17:00,156.364,156.413,156.358,156.402,786500000.0
2007-03-29 09:18:00,156.409,156.422,156.409,156.42,387400000.0
2007-03-29 09:19:00,156.412,156.44,156.412,156.425,1066500010.0
2007-03-29 09:20:00,156.43,156.434,156.405,156.418,394699994.0
2007-03-29 09:21:00,156.417,156.431,156.416,156.418,330600000.0
2007-03-29 09:22:00,156.417,156.431,156.408,156.423,669099997.0
2007-03-29 09:23:00,156.432,156.432,156.408,156.416,483100001.0
2007-03-29 09:24:00,156.416,156.416,156.383,156.383,906699996.0
2007-03-29 09:25:00,156.363,156.373,156.346,156.355,1098099993.0
2007-03-29 09:26:00,156.349,156.37,156.346,156.359,1659499991.0
2007-03-29 09:27:00,156.358,156.367,156.345,156.357,1300599992.0
2007-03-29 09:28:00,156.36,156.368,156.345,156.368,785200002.0
2007-03-29 09:29:00,156.365,156.379,156.361,156.379,456099995.0
2007-03-29 09:30:00,156.388,156.408,156.374,156.406,684399994.0
2007-03-29 09:31:00,156.439,156.518,156.439,156.46,701700001.0
2007-03-29 09:32:00,156.43,156.43,156.347,156.347,669199996.0
2007-03-29 09:33:00,156.365,156.418,156.365,156.38,688400001.0
2007-03-29 09:34:00,156.373,156.373,156.34,156.363,976099997.0
2007-03-29 09:35:00,156.348,156.352,156.328,156.332,1065100001.0
2007-03-29 09:36:00,156.335,156.365,156.326,156.355,1525600010.0
2007-03-29 09:37:00,156.358,156.361,156.34,156.348,1094400008.0
2007-03-29 09:38:00,156.347,156.352,156.336,156.338,1219000002.0
2007-03-29 09:39:00,156.339,156.368,156.339,156.355,1529199999.0
2007-03-29 09:40:00,156.355,156.373,156.355,156.365,655500001.0
2007-03-29 09:41:00,156.364,156.364,156.35,156.363,605100000.0
2007-03-29 09:42:00,156.356,156.358,156.335,156.341,675999998.0
2007-03-29 09:43:00,156.332,156.333,156.309,156.32,1708799994.0
2007-03-29 09:44:00,156.32,156.328,156.312,156.318,1328699995.0
2007-03-29 09:45:00,156.314,156.321,156.298,156.298,1523799999.0
2007-03-29 09:46:00,156.305,156.31,156.287,156.31,1463699990.0
2007-03-29 09:47:00,156.307,156.308,156.267,156.267,758400002.0
2007-03-29 09:48:00,156.27,156.292,156.265,156.292,673000000.0
2007-03-29 09:49:00,156.293,156.318,156.289,156.311,997100005.0
2007-03-29 09:50:00,156.319,156.348,156.319,156.344,1273999996.0
2007-03-29 09:51:00,156.346,156.358,156.328,156.353,1614900002.0
2007-03-29 09:52:00,156.356,156.367,156.35,156.362,1639799994.0
2007-03-29 09:53:00,156.378,156.392,156.373,156.392,1240399996.0
2007-03-29 09:54:00,156.391,156.391,156.37,156.372,1502999996.0
2007-03-29 09:55:00,156.375,156.399,156.375,156.39,1294000005.0
2007-03-29 09:56:00,156.36,156.39,156.36,156.38,2138299987.0
2007-03-29 09:57:00,156.37,156.382,156.363,156.382,2138299987.0
2007-03-29 09:58:00,156.375,156.391,156.371,156.372,1300999999.0
2007-03-29 09:59:00,156.383,156.404,156.377,156.399,104299998.0
2007-03-29 10:00:00,156.395,156.421,156.395,156.418,93799999.0
2007-03-29 10:01:00,156.418,156.485,156.415,156.476,143099997.0
2007-03-29 10:02:00,156.477,156.477,156.463,156.47,80499999.0
2007-03-29 10:03:00,156.485,156.5,156.462,156.462,101699998.0
2007-03-29 10:04:00,156.461,156.495,156.461,156.49,82300000.0
2007-03-29 10:05:00,156.528,156.58,156.528,156.556,81499999.0
2007-03-29 10:06:00,156.54,156.554,156.533,156.533,60000000.0
2007-03-29 10:07:00,156.541,156.541,156.505,156.515,91200002.0
2007-03-29 10:08:00,156.511,156.543,156.496,156.543,74000000.0
2007-03-29 10:09:00,156.555,156.607,156.551,156.595,135200000.0
2007-03-29 10:10:00,156.582,156.582,156.534,156.539,157599997.0
2007-03-29 10:11:00,156.548,156.561,156.548,156.561,66800001.0
2007-03-29 10:12:00,156.553,156.554,156.547,156.553,52800000.0
2007-03-29 10:13:00,156.542,156.555,156.532,156.545,61200000.0
2007-03-29 10:14:00,156.552,156.58,156.552,156.58,106199995.0
2007-03-29 10:15:00,156.576,156.592,156.562,156.562,109700002.0
2007-03-29 10:16:00,156.569,156.57,156.562,156.569,179899999.0
2007-03-29 10:17:00,156.565,156.577,156.565,156.577,18200000.0
2007-03-29 10:18:00,156.596,156.609,156.596,156.609,51100001.0
2007-03-29 10:19:00,156.633,156.635,156.614,156.626,70300000.0
2007-03-29 10:20:00,156.611,156.611,156.583,156.59,48300000.0
2007-03-29 10:21:00,156.587,156.599,156.57,156.58,112200001.0
2007-03-29 10:22:00,156.566,156.589,156.557,156.581,136299999.0
2007-03-29 10:23:00,156.577,156.587,156.569,156.576,156399998.0
2007-03-29 10:24:00,156.592,156.603,156.577,156.603,76099999.0
2007-03-29 10:25:00,156.602,156.611,156.59,156.6,153399999.0
2007-03-29 10:26:00,156.589,156.594,156.589,156.594,50300002.0
2007-03-29 10:27:00,156.578,156.593,156.578,156.584,138600002.0
2007-03-29 10:28:00,156.6,156.601,156.583,156.595,148499998.0
2007-03-29 10:29:00,156.588,156.595,156.572,156.572,115000002.0
2007-03-29 10:30:00,156.568,156.577,156.56,156.561,105300001.0
2007-03-29 10:31:00,156.564,156.571,156.547,156.547,87399998.0
2007-03-29 10:32:00,156.53,156.536,156.522,156.536,45800000.0
2007-03-29 10:33:00,156.532,156.556,156.532,156.55,73100002.0
2007-03-29 10:34:00,156.56,156.56,156.538,156.539,72800001.0
2007-03-29 10:35:00,156.532,156.532,156.495,156.5,72799998.0
2007-03-29 10:36:00,156.502,156.508,156.484,156.484,54400000.0
2007-03-29 10:37:00,156.491,156.518,156.491,156.51,147500003.0
2007-03-29 10:38:00,156.503,156.511,156.5,156.504,136200002.0
2007-03-29 10:39:00,156.501,156.519,156.501,156.503,86999998.0
2007-03-29 10:40:00,156.505,156.507,156.502,156.502,33600000.0
2007-03-29 10:41:00,156.491,156.492,156.481,156.483,48500000.0
2007-03-29 10:42:00,156.488,156.495,156.479,156.495,100299999.0
2007-03-29 10:43:00,156.503,156.505,156.49,156.491,90600001.0
2007-03-29 10:44:00,156.483,156.522,156.483,156.514,80599998.0
2007-03-29 10:45:00,156.509,156.519,156.507,156.507,69799999.0
2007-03-29 10:46:00,156.514,156.523,156.514,156.517,56000000.0
2007-03-29 10:47:00,156.514,156.514,156.502,156.508,82400001.0
2007-03-29 10:48:00,156.501,156.507,156.494,156.497,79899999.0
2007-03-29 10:49:00,156.498,156.498,156.47,156.484,73799998.0
2007-03-29 10:50:00,156.479,156.479,156.462,156.468,123999998.0
2007-03-29 10:51:00,156.483,156.485,156.476,156.485,119700000.0
2007-03-29 10:52:00,156.474,156.501,156.474,156.501,66900000.0
2007-03-29 10:53:00,156.516,156.53,156.508,156.53,153600001.0
2007-03-29 10:54:00,156.54,156.584,156.532,156.557,90700000.0
2007-03-29 10:55:00,156.553,156.554,156.542,156.554,69500001.0
2007-03-29 10:56:00,156.542,156.553,156.537,156.537,68699999.0
2007-03-29 10:57:00,156.537,156.546,156.527,156.527,64400001.0
2007-03-29 10:58:00,156.527,156.533,156.507,156.507,58800000.0
2007-03-29 10:59:00,156.502,156.511,156.494,156.494,78699999.0
2007-03-29 11:00:00,156.5,156.509,156.495,156.5,34700000.0
2007-03-29 11:01:00,156.493,156.515,156.488,156.498,93100001.0
2007-03-29 11:02:00,156.511,156.514,156.511,156.514,70099998.0
2007-03-29 11:03:00,156.533,156.539,156.532,156.532,82300001.0
2007-03-29 11:04:00,156.529,156.529,156.526,156.526,8000000.0
2007-03-29 11:05:00,156.516,156.532,156.515,156.532,47100000.0
2007-03-29 11:06:00,156.528,156.528,156.516,156.516,56699999.0
2007-03-29 11:07:00,156.54,156.561,156.54,156.561,52399999.0
2007-03-29 11:08:00,156.564,156.564,156.554,156.554,27200000.0
2007-03-29 11:09:00,156.553,156.557,156.534,156.541,57700000.0
2007-03-29 11:10:00,156.547,156.547,156.527,156.527,42799999.0
2007-03-29 11:11:00,156.516,156.535,156.514,156.535,67499999.0
2007-03-29 11:12:00,156.53,156.536,156.524,156.536,41700000.0
2007-03-29 11:13:00,156.534,156.539,156.534,156.539,9400000.0
2007-03-29 11:14:00,156.528,156.528,156.523,156.524,62200000.0
2007-03-29 11:15:00,156.538,156.538,156.529,156.529,26399999.0
2007-03-29 11:16:00,156.532,156.539,156.53,156.535,111200001.0
2007-03-29 11:17:00,156.536,156.571,156.536,156.57,121300000.0
2007-03-29 11:18:00,156.591,156.596,156.591,156.596,35199999.0
2007-03-29 11:19:00,156.618,156.626,156.611,156.623,143399998.0
2007-03-29 11:20:00,156.625,156.625,156.61,156.622,71200001.0
2007-03-29 11:21:00,156.622,156.629,156.613,156.613,43200000.0
2007-03-29 11:22:00,156.615,156.631,156.612,156.631,57599999.0
2007-03-29 11:23:00,156.644,156.676,156.644,156.67,117300001.0
2007-03-29 11:24:00,156.659,156.669,156.64,156.644,127900004.0
2007-03-29 11:25:00,156.65,156.669,156.65,156.653,137000000.0
2007-03-29 11:26:00,156.652,156.677,156.652,156.671,114200000.0
2007-03-29 11:27:00,156.659,156.663,156.632,156.663,148300002.0
2007-03-29 11:28:00,156.663,156.671,156.649,156.658,122499999.0
2007-03-29 11:29:00,156.652,156.655,156.633,156.647,127099999.0
2007-03-29 11:30:00,156.633,156.642,156.626,156.642,113899998.0
2007-03-29 11:31:00,156.648,156.652,156.632,156.652,39600000.0
2007-03-29 11:32:00,156.662,156.671,156.653,156.66,58099999.0
2007-03-29 11:33:00,156.675,156.685,156.668,156.678,151699999.0
2007-03-29 11:34:00,156.674,156.715,156.674,156.711,59700000.0
2007-03-29 11:35:00,156.703,156.717,156.695,156.697,110700000.0
2007-03-29 11:36:00,156.695,156.695,156.682,156.694,78299999.0
2007-03-29 11:37:00,156.687,156.695,156.687,156.695,126299997.0
2007-03-29 11:38:00,156.69,156.693,156.681,156.691,71999999.0
2007-03-29 11:39:00,156.699,156.714,156.696,156.711,110799999.0
2007-03-29 11:40:00,156.716,156.723,156.705,156.718,104799999.0
2007-03-29 11:41:00,156.724,156.748,156.724,156.74,78300001.0
2007-03-29 11:42:00,156.739,156.742,156.733,156.735,96599997.0
2007-03-29 11:43:00,156.734,156.734,156.731,156.731,47899998.0
2007-03-29 11:44:00,156.748,156.774,156.748,156.755,55700000.0
2007-03-29 11:45:00,156.752,156.759,156.739,156.74,201800003.0
2007-03-29 11:46:00,156.748,156.748,156.742,156.742,24800000.0
2007-03-29 11:47:00,156.728,156.735,156.723,156.735,41300000.0
2007-03-29 11:48:00,156.742,156.745,156.734,156.74,170999998.0
2007-03-29 11:49:00,156.732,156.736,156.727,156.734,32400000.0
2007-03-29 11:50:00,156.721,156.732,156.71,156.713,114199999.0
2007-03-29 11:51:00,156.715,156.726,156.707,156.726,45999999.0
2007-03-29 11:52:00,156.725,156.728,156.712,156.712,81500003.0
2007-03-29 11:53:00,156.708,156.718,156.689,156.689,51100001.0
2007-03-29 11:54:00,156.673,156.673,156.658,156.658,17900000.0
2007-03-29 11:55:00,156.65,156.66,156.643,156.643,61600000.0
2007-03-29 11:56:00,156.664,156.69,156.659,156.675,116700001.0
2007-03-29 11:57:00,156.672,156.672,156.665,156.665,17500000.0
2007-03-29 11:58:00,156.662,156.669,156.651,156.655,155900000.0
2007-03-29 11:59:00,156.668,156.68,156.666,156.67,87100000.0
2007-03-29 12:00:00,156.668,156.677,156.665,156.677,95300000.0
2007-03-29 12:01:00,156.678,156.683,156.668,156.668,150700000.0
2007-03-29 12:02:00,156.672,156.677,156.67,156.671,74299998.0
2007-03-29 12:03:00,156.661,156.67,156.656,156.657,42600000.0
2007-03-29 12:04:00,156.665,156.665,156.665,156.665,5600000.0
2007-03-29 12:05:00,156.664,156.666,156.649,156.65,102200001.0
2007-03-29 12:06:00,156.65,156.658,156.649,156.656,69599998.0
2007-03-29 12:07:00,156.654,156.676,156.654,156.672,100700001.0
2007-03-29 12:08:00,156.658,156.658,156.657,156.657,14400000.0
2007-03-29 12:09:00,156.649,156.67,156.649,156.67,68400000.0
2007-03-29 12:10:00,156.677,156.68,156.667,156.675,68900000.0
2007-03-29 12:11:00,156.677,156.678,156.664,156.675,33100000.0
2007-03-29 12:12:00,156.68,156.68,156.664,156.678,42700001.0
2007-03-29 12:13:00,156.688,156.712,156.688,156.708,57100000.0
2007-03-29 12:14:00,156.73,156.749,156.73,156.748,102899999.0
2007-03-29 12:15:00,156.745,156.745,156.72,156.727,121799999.0
2007-03-29 12:16:00,156.722,156.722,156.711,156.717,66999999.0
2007-03-29 12:17:00,156.723,156.726,156.71,156.723,79899999.0
2007-03-29 12:18:00,156.71,156.725,156.71,156.717,63000000.0
2007-03-29 12:19:00,156.723,156.729,156.722,156.722,94699999.0
2007-03-29 12:20:00,156.727,156.733,156.725,156.725,156700001.0
2007-03-29 12:21:00,156.713,156.731,156.713,156.731,156100002.0
2007-03-29 12:22:00,156.715,156.744,156.715,156.735,107900000.0
2007-03-29 12:23:00,156.728,156.74,156.728,156.731,55200000.0
2007-03-29 12:24:00,156.727,156.735,156.72,156.735,47700001.0
2007-03-29 12:25:00,156.724,156.724,156.702,156.715,193900002.0
2007-03-29 12:26:00,156.707,156.707,156.676,156.7,86100001.0
2007-03-29 12:27:00,156.702,156.702,156.693,156.697,71199998.0
2007-03-29 12:28:00,156.697,156.697,156.692,156.692,91899998.0
2007-03-29 12:29:00,156.696,156.704,156.693,156.693,88100002.0
2007-03-29 12:30:00,156.698,156.701,156.691,156.691,54900000.0
2007-03-29 12:31:00,156.69,156.697,156.688,156.697,72700001.0
2007-03-29 12:32:00,156.688,156.688,156.688,156.688,36700001.0
2007-03-29 12:33:00,156.693,156.724,156.693,156.714,130700003.0
2007-03-29 12:34:00,156.718,156.718,156.715,156.718,39199999.0
2007-03-29 12:35:00,156.702,156.715,156.702,156.715,87799999.0
2007-03-29 12:36:00,156.708,156.708,156.696,156.708,184399998.0
2007-03-29 12:37:00,156.707,156.713,156.703,156.71,28800000.0
2007-03-29 12:38:00,156.707,156.723,156.707,156.707,36000000.0
2007-03-29 12:39:00,156.71,156.718,156.707,156.71,72000002.0
2007-03-29 12:40:00,156.706,156.715,156.706,156.712,64200000.0
2007-03-29 12:41:00,156.72,156.743,156.716,156.743,135199998.0
2007-03-29 12:42:00,156.754,156.762,156.744,156.758,202900003.0
2007-03-29 12:43:00,156.755,156.755,156.737,156.737,43400000.0
2007-03-29 12:44:00,156.75,156.758,156.737,156.74,116000000.0
2007-03-29 12:45:00,156.744,156.757,156.732,156.739,102800000.0
2007-03-29 12:46:00,156.735,156.755,156.735,156.741,209000001.0
2007-03-29 12:47:00,156.729,156.729,156.729,156.729,13600000.0
2007-03-29 12:48:00,156.734,156.74,156.724,156.724,89400000.0
2007-03-29 12:49:00,156.727,156.727,156.706,156.721,98100000.0
2007-03-29 12:50:00,156.724,156.73,156.718,156.718,104500003.0
2007-03-29 12:51:00,156.721,156.721,156.719,156.719,16800000.0
2007-03-29 12:52:00,156.73,156.73,156.73,156.73,4800000.0
2007-03-29 12:53:00,156.725,156.731,156.71,156.71,60899999.0
2007-03-29 12:54:00,156.708,156.719,156.705,156.706,148700002.0
2007-03-29 12:55:00,156.714,156.716,156.714,156.716,19200000.0
2007-03-29 12:56:00,156.717,156.727,156.717,156.727,74900000.0
2007-03-29 12:57:00,156.719,156.737,156.719,156.731,32800000.0
2007-03-29 12:58:00,156.728,156.73,156.714,156.722,90200000.0
2007-03-29 12:59:00,156.738,156.74,156.733,156.74,42900001.0
2007-03-29 13:00:00,156.744,156.785,156.744,156.779,65500001.0
2007-03-29 13:01:00,156.781,156.785,156.774,156.779,146900001.0
2007-03-29 13:02:00,156.78,156.78,156.78,156.78,22400000.0
2007-03-29 13:03:00,156.77,156.77,156.756,156.761,91299998.0
2007-03-29 13:04:00,156.735,156.735,156.7,156.702,48800000.0
2007-03-29 13:05:00,156.708,156.727,156.708,156.721,79600000.0
2007-03-29 13:06:00,156.709,156.713,156.693,156.713,119400000.0
2007-03-29 13:07:00,156.715,156.727,156.714,156.714,47200000.0
2007-03-29 13:08:00,156.71,156.724,156.7,156.714,89599998.0
2007-03-29 13:09:00,156.704,156.706,156.704,156.706,49500000.0
2007-03-29 13:10:00,156.698,156.708,156.694,156.7,130700000.0
2007-03-29 13:11:00,156.688,156.691,156.672,156.684,125200000.0
2007-03-29 13:12:00,156.672,156.687,156.672,156.683,205799998.0
2007-03-29 13:13:00,156.683,156.685,156.673,156.685,109199999.0
2007-03-29 13:14:00,156.688,156.71,156.688,156.706,77000000.0
2007-03-29 13:15:00,156.708,156.708,156.691,156.7,58500000.0
2007-03-29 13:16:00,156.702,156.702,156.698,156.698,51100000.0
2007-03-29 13:17:00,156.707,156.715,156.699,156.71,30600000.0
2007-03-29 13:18:00,156.707,156.716,156.707,156.709,121299999.0
2007-03-29 13:19:00,156.707,156.713,156.7,156.71,130699998.0
2007-03-29 13:20:00,156.701,156.713,156.701,156.711,19900000.0
2007-03-29 13:21:00,156.686,156.704,156.686,156.693,98500001.0
2007-03-29 13:22:00,156.696,156.696,156.687,156.688,103800003.0
2007-03-29 13:23:00,156.686,156.692,156.684,156.684,91799999.0
2007-03-29 13:24:00,156.69,156.694,156.676,156.676,103299998.0
2007-03-29 13:25:00,156.675,156.685,156.665,156.679,128899998.0
2007-03-29 13:26:00,156.68,156.68,156.652,156.653,55500000.0
2007-03-29 13:27:00,156.662,156.676,156.662,156.67,75100001.0
2007-03-29 13:28:00,156.68,156.68,156.662,156.662,86999999.0
2007-03-29 13:29:00,156.663,156.678,156.662,156.662,57600000.0
2007-03-29 13:30:00,156.65,156.663,156.639,156.663,112700000.0
2007-03-29 13:31:00,156.666,156.666,156.664,156.664,6900000.0
2007-03-29 13:32:00,156.65,156.65,156.61,156.617,36000000.0
2007-03-29 13:33:00,156.61,156.61,156.581,156.589,87100001.0
2007-03-29 13:34:00,156.588,156.589,156.585,156.587,49900000.0
2007-03-29 13:35:00,156.588,156.595,156.581,156.581,58700002.0
2007-03-29 13:36:00,156.597,156.599,156.583,156.595,188199998.0
2007-03-29 13:37:00,156.59,156.594,156.59,156.591,80300000.0
2007-03-29 13:38:00,156.587,156.6,156.578,156.585,133200001.0
2007-03-29 13:39:00,156.59,156.59,156.558,156.56,100400001.0
2007-03-29 13:40:00,156.558,156.57,156.552,156.559,95100001.0
2007-03-29 13:41:00,156.555,156.57,156.555,156.562,105099999.0
2007-03-29 13:42:00,156.565,156.575,156.565,156.567,20800000.0
2007-03-29 13:43:00,156.566,156.566,156.561,156.561,18400000.0
2007-03-29 13:44:00,156.557,156.557,156.542,156.543,79200000.0
2007-03-29 13:45:00,156.528,156.528,156.499,156.515,126699999.0
2007-03-29 13:46:00,156.522,156.522,156.499,156.51,157299999.0
2007-03-29 13:47:00,156.518,156.522,156.518,156.522,49600000.0
2007-03-29 13:48:00,156.532,156.538,156.532,156.538,35200000.0
2007-03-29 13:49:00,156.543,156.543,156.527,156.527,39799999.0
2007-03-29 13:50:00,156.534,156.534,156.534,156.534,34400000.0
2007-03-29 13:51:00,156.544,156.562,156.544,156.562,11200000.0
2007-03-29 13:52:00,156.578,156.58,156.56,156.567,35500000.0
2007-03-29 13:53:00,156.562,156.58,156.562,156.571,85600000.0
2007-03-29 13:54:00,156.568,156.583,156.568,156.579,78099997.0
2007-03-29 13:55:00,156.581,156.581,156.571,156.58,79100001.0
2007-03-29 13:56:00,156.569,156.586,156.569,156.575,67299999.0
2007-03-29 13:57:00,156.584,156.591,156.573,156.585,94799998.0
2007-03-29 13:58:00,156.588,156.604,156.588,156.601,61200001.0
2007-03-29 13:59:00,156.604,156.623,156.604,156.623,41000001.0
2007-03-29 14:00:00,156.633,156.639,156.598,156.617,86900000.0
2007-03-29 14:01:00,156.612,156.615,156.582,156.582,39500000.0
2007-03-29 14:02:00,156.59,156.59,156.575,156.575,45499999.0
2007-03-29 14:03:00,156.575,156.579,156.569,156.578,123300000.0
2007-03-29 14:04:00,156.584,156.617,156.584,156.617,18800000.0
2007-03-29 14:05:00,156.637,156.647,156.637,156.647,20000000.0
2007-03-29 14:06:00,156.654,156.656,156.654,156.656,27600000.0
2007-03-29 14:07:00,156.668,156.669,156.657,156.657,76000000.0
2007-03-29 14:08:00,156.654,156.666,156.644,156.655,106999999.0
2007-03-29 14:09:00,156.646,156.65,156.635,156.65,44500000.0
2007-03-29 14:10:00,156.65,156.665,156.649,156.655,63899999.0
2007-03-29 14:11:00,156.675,156.69,156.675,156.69,23200000.0
2007-03-29 14:12:00,156.71,156.715,156.695,156.695,160199999.0
2007-03-29 14:13:00,156.697,156.708,156.693,156.7,76500000.0
2007-03-29 14:14:00,156.696,156.725,156.696,156.725,60700000.0
2007-03-29 14:15:00,156.721,156.758,156.721,156.758,67600001.0
2007-03-29 14:16:00,156.75,156.75,156.713,156.718,94200001.0
2007-03-29 14:17:00,156.727,156.74,156.717,156.732,144600002.0
2007-03-29 14:18:00,156.728,156.728,156.71,156.71,24000000.0
2007-03-29 14:19:00,156.715,156.72,156.704,156.704,93000000.0
2007-03-29 14:20:00,156.725,156.745,156.725,156.735,47600000.0
2007-03-29 14:21:00,156.74,156.74,156.728,156.73,28000000.0
2007-03-29 14:22:00,156.728,156.74,156.724,156.735,113999998.0
2007-03-29 14:23:00,156.723,156.723,156.717,156.717,24000000.0
2007-03-29 14:24:00,156.717,156.717,156.697,156.697,57400001.0
2007-03-29 14:25:00,156.689,156.691,156.682,156.682,76899998.0
2007-03-29 14:26:00,156.685,156.721,156.685,156.72,128599997.0
2007-03-29 14:27:00,156.719,156.739,156.719,156.727,146700004.0
2007-03-29 14:28:00,156.718,156.724,156.712,156.712,50400000.0
2007-03-29 14:29:00,156.711,156.718,156.699,156.699,113199999.0
2007-03-29 14:30:00,156.695,156.77,156.682,156.767,111500000.0
2007-03-29 14:31:00,156.796,156.83,156.789,156.826,132400002.0
2007-03-29 14:32:00,156.852,156.873,156.839,156.848,62000000.0
2007-03-29 14:33:00,156.835,156.835,156.805,156.805,12600000.0
2007-03-29 14:34:00,156.791,156.816,156.782,156.81,80600001.0
2007-03-29 14:35:00,156.803,156.852,156.8,156.852,67200000.0
2007-03-29 14:36:00,156.853,156.929,156.853,156.889,128299999.0
2007-03-29 14:37:00,156.894,156.932,156.894,156.927,102699998.0
2007-03-29 14:38:00,156.925,156.934,156.902,156.93,114200000.0
2007-03-29 14:39:00,156.907,156.907,156.893,156.893,16800000.0
2007-03-29 14:40:00,156.872,156.89,156.864,156.881,146100001.0
2007-03-29 14:41:00,156.887,156.903,156.887,156.893,31900000.0
2007-03-29 14:42:00,156.887,156.913,156.884,156.885,148800001.0
2007-03-29 14:43:00,156.877,156.889,156.846,156.86,138700000.0
2007-03-29 14:44:00,156.877,156.912,156.877,156.891,69600000.0
2007-03-29 14:45:00,156.884,156.899,156.867,156.899,66400000.0
2007-03-29 14:46:00,156.892,156.922,156.889,156.922,79600000.0
2007-03-29 14:47:00,156.94,156.941,156.928,156.931,109099999.0
2007-03-29 14:48:00,156.918,156.921,156.862,156.862,106100000.0
2007-03-29 14:49:00,156.858,156.87,156.841,156.87,34500000.0
2007-03-29 14:50:00,156.882,156.882,156.865,156.867,47800000.0
2007-03-29 14:51:00,156.891,156.906,156.88,156.906,72299999.0
2007-03-29 14:52:00,156.903,156.907,156.896,156.897,109100000.0
2007-03-29 14:53:00,156.907,156.921,156.907,156.909,51699999.0
2007-03-29 14:54:00,156.907,156.918,156.9,156.91,91500001.0
2007-03-29 14:55:00,156.908,156.922,156.905,156.918,131000002.0
2007-03-29 14:56:00,156.919,156.924,156.914,156.915,90600001.0
2007-03-29 14:57:00,156.904,156.914,156.901,156.908,104500000.0
2007-03-29 14:58:00,156.911,156.919,156.894,156.894,70599999.0
2007-03-29 14:59:00,156.893,156.898,156.891,156.898,50399999.0
2007-03-29 15:00:00,156.902,156.906,156.901,156.905,94799998.0
2007-03-29 15:01:00,156.913,156.931,156.913,156.931,79899998.0
2007-03-29 15:02:00,156.934,156.934,156.901,156.91,72700000.0
2007-03-29 15:03:00,156.914,156.918,156.914,156.918,37500001.0
2007-03-29 15:04:00,156.916,156.92,156.885,156.885,163200000.0
2007-03-29 15:05:00,156.876,156.89,156.865,156.89,49100001.0
2007-03-29 15:06:00,156.893,156.903,156.877,156.884,127100000.0
2007-03-29 15:07:00,156.881,156.881,156.858,156.858,69099999.0
2007-03-29 15:08:00,156.853,156.853,156.835,156.846,38200000.0
2007-03-29 15:09:00,156.842,156.842,156.83,156.834,73099999.0
2007-03-29 15:10:00,156.841,156.862,156.841,156.853,77200000.0
2007-03-29 15:11:00,156.86,156.871,156.86,156.864,39200000.0
2007-03-29 15:12:00,156.878,156.928,156.878,156.92,75199999.0
2007-03-29 15:13:00,156.918,156.937,156.907,156.937,96500001.0
2007-03-29 15:14:00,156.936,156.943,156.911,156.92,112900002.0
2007-03-29 15:15:00,156.927,156.934,156.912,156.934,111500002.0
2007-03-29 15:16:00,156.932,156.94,156.919,156.922,111599999.0
2007-03-29 15:17:00,156.925,156.93,156.918,156.918,69600002.0
2007-03-29 15:18:00,156.912,156.922,156.901,156.921,112699999.0
2007-03-29 15:19:00,156.916,156.916,156.906,156.906,20500000.0
2007-03-29 15:20:00,156.895,156.899,156.889,156.896,155399998.0
2007-03-29 15:21:00,156.892,156.892,156.879,156.888,40700000.0
2007-03-29 15:22:00,156.875,156.883,156.869,156.883,103199999.0
2007-03-29 15:23:00,156.901,156.907,156.9,156.9,35500001.0
2007-03-29 15:24:00,156.896,156.896,156.875,156.885,48800000.0
2007-03-29 15:25:00,156.875,156.875,156.866,156.87,64000000.0
2007-03-29 15:26:00,156.872,156.882,156.869,156.882,23600000.0
2007-03-29 15:27:00,156.89,156.912,156.88,156.911,78899999.0
2007-03-29 15:28:00,156.913,156.928,156.913,156.925,81100000.0
2007-03-29 15:29:00,156.925,156.931,156.91,156.931,99399999.0
2007-03-29 15:30:00,156.953,156.979,156.941,156.979,129300000.0
2007-03-29 15:31:00,156.987,156.999,156.977,156.977,30300000.0
2007-03-29 15:32:00,156.975,156.975,156.952,156.97,36600000.0
2007-03-29 15:33:00,156.982,157.0,156.965,156.965,74500002.0
2007-03-29 15:34:00,156.958,156.975,156.956,156.97,71599999.0
2007-03-29 15:35:00,156.978,156.978,156.945,156.965,122799999.0
2007-03-29 15:36:00,156.971,156.973,156.949,156.949,82199999.0
2007-03-29 15:37:00,156.952,156.953,156.926,156.926,65900000.0
2007-03-29 15:38:00,156.924,156.936,156.907,156.924,158900003.0
2007-03-29 15:39:00,156.929,156.938,156.919,156.938,125499999.0
2007-03-29 15:40:00,156.939,156.946,156.924,156.924,47200000.0
2007-03-29 15:41:00,156.929,156.939,156.929,156.931,49900000.0
2007-03-29 15:42:00,156.928,156.946,156.922,156.937,156299998.0
2007-03-29 15:43:00,156.942,156.942,156.934,156.934,124800000.0
2007-03-29 15:44:00,156.923,156.949,156.923,156.941,80999998.0
2007-03-29 15:45:00,156.94,156.943,156.922,156.941,81100000.0
2007-03-29 15:46:00,156.947,156.968,156.947,156.968,26400000.0
2007-03-29 15:47:00,156.965,156.965,156.952,156.963,93900002.0
2007-03-29 15:48:00,156.972,156.995,156.972,156.985,63200000.0
2007-03-29 15:49:00,156.977,156.977,156.976,156.976,12100000.0
2007-03-29 15:50:00,156.971,156.988,156.971,156.978,76800000.0
2007-03-29 15:51:00,156.974,156.978,156.967,156.968,56699998.0
2007-03-29 15:52:00,156.978,156.985,156.972,156.975,123499998.0
2007-03-29 15:53:00,156.976,156.976,156.954,156.965,42200000.0
2007-03-29 15:54:00,156.975,156.975,156.964,156.975,47099999.0
2007-03-29 15:55:00,156.968,156.968,156.961,156.968,18100000.0
2007-03-29 15:56:00,156.966,156.975,156.95,156.967,149500001.0
2007-03-29 15:57:00,156.968,156.979,156.96,156.976,102999998.0
2007-03-29 15:58:00,156.989,157.009,156.989,157.006,123699999.0
2007-03-29 15:59:00,157.026,157.039,157.022,157.023,94799999.0
2007-03-29 16:00:00,157.027,157.027,157.015,157.017,87299999.0
2007-03-29 16:01:00,157.027,157.065,157.026,157.065,29900000.0
2007-03-29 16:02:00,157.07,157.086,157.061,157.084,81299999.0
2007-03-29 16:03:00,157.083,157.083,157.062,157.062,46700000.0
2007-03-29 16:04:00,157.057,157.057,157.041,157.047,100100001.0
2007-03-29 16:05:00,157.045,157.054,157.04,157.045,111499999.0
2007-03-29 16:06:00,157.026,157.033,157.02,157.033,49300001.0
2007-03-29 16:07:00,157.04,157.045,157.034,157.042,61400000.0
2007-03-29 16:08:00,157.045,157.057,157.036,157.036,143100000.0
2007-03-29 16:09:00,157.037,157.037,157.034,157.037,75500001.0
2007-03-29 16:10:00,157.047,157.057,157.037,157.045,110900000.0
2007-03-29 16:11:00,157.07,157.085,157.049,157.076,109299999.0
2007-03-29 16:12:00,157.063,157.063,157.045,157.058,61900001.0
2007-03-29 16:13:00,157.056,157.056,157.046,157.048,71400002.0
2007-03-29 16:14:00,157.049,157.096,157.049,157.096,126800000.0
2007-03-29 16:15:00,157.117,157.158,157.117,157.158,157900002.0
2007-03-29 16:16:00,157.164,157.164,157.154,157.164,58800000.0
2007-03-29 16:17:00,157.177,157.201,157.177,157.196,140699997.0
2007-03-29 16:18:00,157.176,157.176,157.154,157.154,25000000.0
2007-03-29 16:19:00,157.156,157.184,157.156,157.184,77099999.0
2007-03-29 16:20:00,157.198,157.226,157.198,157.217,132600000.0
2007-03-29 16:21:00,157.209,157.221,157.197,157.221,133099998.0
2007-03-29 16:22:00,157.227,157.227,157.203,157.203,115500000.0
2007-03-29 16:23:00,157.22,157.221,157.199,157.209,104200000.0
2007-03-29 16:24:00,157.187,157.187,157.187,157.187,22400000.0
2007-03-29 16:25:00,157.182,157.182,157.168,157.172,102100000.0
2007-03-29 16:26:00,157.161,157.175,157.161,157.171,128399998.0
2007-03-29 16:27:00,157.168,157.18,157.164,157.164,65900000.0
2007-03-29 16:28:00,157.15,157.152,157.137,157.137,38400000.0
2007-03-29 16:29:00,157.125,157.137,157.114,157.121,114899997.0
2007-03-29 16:30:00,157.118,157.133,157.113,157.133,35600000.0
2007-03-29 16:31:00,157.15,157.155,157.143,157.155,89700000.0
2007-03-29 16:32:00,157.155,157.164,157.147,157.147,53800000.0
2007-03-29 16:33:00,157.155,157.164,157.142,157.153,114200000.0
2007-03-29 16:34:00,157.158,157.158,157.155,157.158,102699999.0
2007-03-29 16:35:00,157.139,157.145,157.137,157.141,62899998.0
2007-03-29 16:36:00,157.155,157.166,157.155,157.157,88800002.0
2007-03-29 16:37:00,157.158,157.158,157.146,157.155,32800000.0
2007-03-29 16:38:00,157.159,157.205,157.159,157.197,162500001.0
2007-03-29 16:39:00,157.205,157.216,157.205,157.216,95799998.0
2007-03-29 16:40:00,157.211,157.211,157.203,157.21,105100000.0
2007-03-29 16:41:00,157.214,157.215,157.183,157.215,64300000.0
2007-03-29 16:42:00,157.215,157.228,157.215,157.221,71599999.0
2007-03-29 16:43:00,157.244,157.274,157.232,157.232,63200000.0
2007-03-29 16:44:00,157.209,157.209,157.181,157.187,49600001.0
2007-03-29 16:45:00,157.192,157.192,157.154,157.165,83700000.0
2007-03-29 16:46:00,157.176,157.218,157.176,157.217,130000000.0
2007-03-29 16:47:00,157.211,157.213,157.19,157.19,39800000.0
2007-03-29 16:48:00,157.179,157.179,157.176,157.176,52699998.0
2007-03-29 16:49:00,157.162,157.169,157.158,157.158,65500000.0
2007-03-29 16:50:00,157.155,157.167,157.155,157.16,54300000.0
2007-03-29 16:51:00,157.155,157.155,157.121,157.13,105300001.0
2007-03-29 16:52:00,157.118,157.13,157.117,157.118,97700000.0
2007-03-29 16:53:00,157.12,157.136,157.12,157.136,158900001.0
2007-03-29 16:54:00,157.138,157.157,157.138,157.157,40500000.0
2007-03-29 16:55:00,157.164,157.178,157.159,157.167,93999998.0
2007-03-29 16:56:00,157.167,157.168,157.154,157.164,92199999.0
2007-03-29 16:57:00,157.167,157.185,157.165,157.185,107299998.0
2007-03-29 16:58:00,157.2,157.215,157.2,157.215,59400003.0
2007-03-29 16:59:00,157.228,157.228,157.186,157.186,60300000.0
2007-03-29 17:00:00,157.186,157.186,157.162,157.18,122299998.0
2007-03-29 17:01:00,157.192,157.196,157.177,157.177,33400001.0
2007-03-29 17:02:00,157.177,157.191,157.177,157.188,110300002.0
2007-03-29 17:03:00,157.183,157.186,157.182,157.185,49200000.0
2007-03-29 17:04:00,157.182,157.182,157.165,157.171,35200000.0
2007-03-29 17:05:00,157.175,157.181,157.169,157.172,133700000.0
2007-03-29 17:06:00,157.174,157.184,157.16,157.167,227900003.0
2007-03-29 17:07:00,157.183,157.193,157.176,157.188,61100001.0
2007-03-29 17:08:00,157.197,157.218,157.197,157.21,94599999.0
2007-03-29 17:09:00,157.202,157.206,157.195,157.205,58000000.0
2007-03-29 17:10:00,157.197,157.197,157.189,157.19,42400000.0
2007-03-29 17:11:00,157.19,157.193,157.18,157.189,93499999.0
2007-03-29 17:12:00,157.194,157.196,157.176,157.176,121799998.0
2007-03-29 17:13:00,157.173,157.173,157.155,157.155,70400000.0
2007-03-29 17:14:00,157.151,157.151,157.127,157.143,104600001.0
2007-03-29 17:15:00,157.136,157.147,157.134,157.143,54500000.0
2007-03-29 17:16:00,157.148,157.156,157.138,157.156,114299998.0
2007-03-29 17:17:00,157.146,157.15,157.141,157.147,102399999.0
2007-03-29 17:18:00,157.162,157.168,157.161,157.168,43200000.0
2007-03-29 17:19:00,157.168,157.175,157.152,157.175,131700000.0
2007-03-29 17:20:00,157.18,157.191,157.178,157.191,29000000.0
2007-03-29 17:21:00,157.185,157.188,157.174,157.186,45700000.0
2007-03-29 17:22:00,157.161,157.185,157.161,157.185,83300001.0
2007-03-29 17:23:00,157.19,157.19,157.166,157.166,39200000.0
2007-03-29 17:24:00,157.165,157.175,157.147,157.147,12400000.0
2007-03-29 17:25:00,157.142,157.152,157.134,157.139,71799998.0
2007-03-29 17:26:00,157.133,157.139,157.133,157.134,83100002.0
2007-03-29 17:27:00,157.141,157.141,157.126,157.137,80300000.0
2007-03-29 17:28:00,157.144,157.15,157.144,157.15,10500000.0
2007-03-29 17:29:00,157.159,157.17,157.154,157.157,143200001.0
2007-03-29 17:30:00,157.156,157.156,157.154,157.154,18400000.0
2007-03-29 17:31:00,157.148,157.152,157.145,157.151,77100001.0
2007-03-29 17:32:00,157.15,157.15,157.126,157.143,58000000.0
2007-03-29 17:33:00,157.137,157.157,157.137,157.157,84400000.0
2007-03-29 17:34:00,157.161,157.173,157.149,157.159,153099999.0
2007-03-29 17:35:00,157.168,157.168,157.155,157.159,116699998.0
2007-03-29 17:36:00,157.163,157.163,157.157,157.157,22400000.0
2007-03-29 17:37:00,157.136,157.136,157.136,157.136,17600000.0
2007-03-29 17:38:00,157.129,157.14,157.129,157.14,42400000.0
2007-03-29 17:39:00,157.143,157.143,157.136,157.136,35500000.0
2007-03-29 17:40:00,157.13,157.137,157.116,157.137,81900002.0
2007-03-29 17:41:00,157.142,157.146,157.128,157.146,75400002.0
2007-03-29 17:42:00,157.152,157.158,157.141,157.147,125300001.0
2007-03-29 17:43:00,157.153,157.154,157.153,157.154,6100000.0
2007-03-29 17:44:00,157.157,157.157,157.135,157.141,74799999.0
2007-03-29 17:45:00,157.143,157.15,157.141,157.145,55700000.0
2007-03-29 17:46:00,157.144,157.157,157.142,157.142,69600002.0
2007-03-29 17:47:00,157.143,157.154,157.143,157.151,16000000.0
2007-03-29 17:48:00,157.16,157.168,157.156,157.168,148700002.0
2007-03-29 17:49:00,157.161,157.166,157.157,157.157,115999998.0
2007-03-29 17:50:00,157.159,157.164,157.15,157.15,59600000.0
2007-03-29 17:51:00,157.146,157.157,157.14,157.15,108100000.0
2007-03-29 17:52:00,157.15,157.15,157.14,157.14,41600000.0
2007-03-29 17:53:00,157.134,157.146,157.128,157.141,50800000.0
2007-03-29 17:54:00,157.138,157.145,157.134,157.137,116299999.0
2007-03-29 17:55:00,157.133,157.154,157.133,157.154,121200001.0
2007-03-29 17:56:00,157.137,157.137,157.123,157.123,99799997.0
2007-03-29 17:57:00,157.114,157.118,157.084,157.084,64000000.0
2007-03-29 17:58:00,157.067,157.067,157.02,157.025,66800000.0
2007-03-29 17:59:00,157.017,157.024,157.013,157.013,89400001.0
2007-03-29 18:00:00,157.015,157.035,157.015,157.035,17600000.0
2007-03-29 18:01:00,157.068,157.072,157.049,157.057,116400001.0
2007-03-29 18:02:00,157.061,157.076,157.054,157.054,164800000.0
2007-03-29 18:03:00,157.074,157.077,157.06,157.073,104599998.0
2007-03-29 18:04:00,157.07,157.082,157.066,157.066,56000000.0
2007-03-29 18:05:00,157.066,157.097,157.063,157.097,80899999.0
2007-03-29 18:06:00,157.092,157.104,157.086,157.093,154999998.0
2007-03-29 18:07:00,157.092,157.107,157.092,157.107,49600000.0
2007-03-29 18:08:00,157.098,157.111,157.094,157.1,107800000.0
2007-03-29 18:09:00,157.09,157.112,157.09,157.11,99499999.0
2007-03-29 18:10:00,157.101,157.106,157.096,157.099,87199999.0
2007-03-29 18:11:00,157.085,157.095,157.085,157.09,122100002.0
2007-03-29 18:12:00,157.081,157.097,157.078,157.089,110099998.0
2007-03-29 18:13:00,157.08,157.081,157.059,157.063,67599999.0
2007-03-29 18:14:00,157.058,157.063,156.993,156.993,180900003.0
2007-03-29 18:15:00,156.999,157.022,156.999,157.022,132499998.0
2007-03-29 18:16:00,157.013,157.031,157.011,157.031,101999999.0
2007-03-29 18:17:00,157.03,157.03,157.015,157.017,75899999.0
2007-03-29 18:18:00,157.018,157.018,157.01,157.01,91100002.0
2007-03-29 18:19:00,156.994,157.008,156.994,157.008,124300003.0
2007-03-29 18:20:00,157.005,157.005,156.986,157.001,86200002.0
2007-03-29 18:21:00,156.999,157.0,156.985,156.985,52699999.0
2007-03-29 18:22:00,156.995,157.006,156.988,156.988,120100001.0
2007-03-29 18:23:00,156.981,156.988,156.97,156.984,64500000.0
2007-03-29 18:24:00,156.973,156.984,156.973,156.984,99800000.0
2007-03-29 18:25:00,156.986,157.017,156.984,157.017,78600001.0
2007-03-29 18:26:00,157.028,157.044,157.019,157.041,168500001.0
2007-03-29 18:27:00,157.019,157.019,156.998,157.001,108200000.0
2007-03-29 18:28:00,156.985,156.994,156.978,156.99,196799997.0
2007-03-29 18:29:00,156.975,156.975,156.941,156.944,84800001.0
2007-03-29 18:30:00,156.941,156.953,156.941,156.953,10800000.0
2007-03-29 18:31:00,156.956,156.956,156.935,156.944,77600000.0
2007-03-29 18:32:00,156.946,156.95,156.941,156.942,53700001.0
2007-03-29 18:33:00,156.94,156.94,156.93,156.93,25599999.0
2007-03-29 18:34:00,156.917,156.952,156.917,156.95,122500000.0
2007-03-29 18:35:00,156.948,156.975,156.948,156.975,35800000.0
2007-03-29 18:36:00,156.978,156.985,156.975,156.985,79300000.0
2007-03-29 18:37:00,157.003,157.04,157.003,157.04,77799999.0
2007-03-29 18:38:00,157.047,157.047,157.035,157.04,42900000.0
2007-03-29 18:39:00,157.057,157.122,157.057,157.092,74800001.0
2007-03-29 18:40:00,157.077,157.077,157.062,157.062,61600000.0
2007-03-29 18:41:00,157.063,157.082,157.063,157.082,9600000.0
2007-03-29 18:42:00,157.083,157.101,157.083,157.092,100200002.0
2007-03-29 18:43:00,157.093,157.093,157.077,157.082,46600000.0
2007-03-29 18:44:00,157.073,157.091,157.073,157.087,132000002.0
2007-03-29 18:45:00,157.107,157.158,157.107,157.15,61500000.0
2007-03-29 18:46:00,157.125,157.154,157.125,157.144,127899998.0
2007-03-29 18:47:00,157.15,157.16,157.145,157.148,105299999.0
2007-03-29 18:48:00,157.162,157.165,157.147,157.152,77499999.0
2007-03-29 18:49:00,157.163,157.177,157.162,157.162,57900000.0
2007-03-29 18:50:00,157.163,157.163,157.157,157.157,54300002.0
2007-03-29 18:51:00,157.146,157.146,157.144,157.144,12800000.0
2007-03-29 18:52:00,157.149,157.149,157.146,157.146,23200001.0
2007-03-29 18:53:00,157.149,157.167,157.147,157.167,141200002.0
2007-03-29 18:54:00,157.145,157.169,157.145,157.16,126299999.0
2007-03-29 18:55:00,157.16,157.16,157.143,157.148,40800000.0
2007-03-29 18:56:00,157.147,157.156,157.135,157.147,196099999.0
2007-03-29 18:57:00,157.145,157.166,157.145,157.159,80600002.0
2007-03-29 18:58:00,157.163,157.171,157.156,157.161,62299999.0
2007-03-29 18:59:00,157.161,157.161,157.156,157.156,36800000.0
2007-03-29 19:00:00,157.139,157.139,157.129,157.129,12800000.0
2007-03-29 19:01:00,157.121,157.124,157.113,157.124,132600000.0
2007-03-29 19:02:00,157.118,157.147,157.118,157.129,234700003.0
2007-03-29 19:03:00,157.137,157.151,157.137,157.151,41300000.0
2007-03-29 19:04:00,157.166,157.167,157.155,157.162,75699999.0
2007-03-29 19:05:00,157.173,157.18,157.15,157.15,41800000.0
2007-03-29 19:06:00,157.146,157.159,157.146,157.152,126800000.0
2007-03-29 19:07:00,157.149,157.153,157.142,157.147,107899999.0
2007-03-29 19:08:00,157.145,157.155,157.145,157.155,66199999.0
2007-03-29 19:09:00,157.147,157.157,157.147,157.157,21599999.0
2007-03-29 19:10:00,157.158,157.171,157.149,157.171,89999998.0
2007-03-29 19:11:00,157.17,157.21,157.151,157.191,151700000.0
2007-03-29 19:12:00,157.223,157.223,157.207,157.222,64100001.0
2007-03-29 19:13:00,157.215,157.22,157.212,157.215,75099999.0
2007-03-29 19:14:00,157.213,157.213,157.198,157.198,101299999.0
2007-03-29 19:15:00,157.199,157.208,157.192,157.192,32000000.0
2007-03-29 19:16:00,157.199,157.205,157.198,157.205,28700000.0
2007-03-29 19:17:00,157.214,157.214,157.204,157.205,92100000.0
2007-03-29 19:18:00,157.19,157.19,157.17,157.172,86100000.0
2007-03-29 19:19:00,157.177,157.181,157.177,157.181,5600000.0
2007-03-29 19:20:00,157.188,157.198,157.179,157.184,99199999.0
2007-03-29 19:21:00,157.171,157.171,157.14,157.144,113600002.0
2007-03-29 19:22:00,157.141,157.154,157.135,157.143,131700000.0
2007-03-29 19:23:00,157.145,157.16,157.145,157.16,45699998.0
2007-03-29 19:24:00,157.157,157.164,157.145,157.155,129200001.0
2007-03-29 19:25:00,157.157,157.16,157.157,157.16,16000000.0
2007-03-29 19:26:00,157.169,157.183,157.169,157.183,31200000.0
2007-03-29 19:27:00,157.185,157.19,157.185,157.19,14600000.0
2007-03-29 19:28:00,157.199,157.206,157.194,157.194,66800001.0
2007-03-29 19:29:00,157.195,157.211,157.19,157.211,35800000.0
2007-03-29 19:30:00,157.203,157.218,157.203,157.215,109000000.0
2007-03-29 19:31:00,157.213,157.216,157.207,157.215,104899999.0
2007-03-29 19:32:00,157.21,157.226,157.21,157.226,63700003.0
2007-03-29 19:33:00,157.23,157.254,157.226,157.254,133800002.0
2007-03-29 19:34:00,157.256,157.27,157.249,157.267,127600000.0
2007-03-29 19:35:00,157.279,157.357,157.279,157.357,36999999.0
2007-03-29 19:36:00,157.364,157.374,157.342,157.35,172300000.0
2007-03-29 19:37:00,157.341,157.341,157.319,157.32,69400000.0
2007-03-29 19:38:00,157.319,157.33,157.315,157.315,69500001.0
2007-03-29 19:39:00,157.317,157.324,157.31,157.324,55400001.0
2007-03-29 19:40:00,157.326,157.354,157.326,157.338,175299997.0
2007-03-29 19:41:00,157.347,157.353,157.347,157.353,13600000.0
2007-03-29 19:42:00,157.366,157.416,157.355,157.416,92700001.0
2007-03-29 19:43:00,157.417,157.429,157.41,157.423,131100002.0
2007-03-29 19:44:00,157.42,157.436,157.413,157.43,98999998.0
2007-03-29 19:45:00,157.436,157.45,157.432,157.448,72099999.0
2007-03-29 19:46:00,157.441,157.455,157.441,157.455,23200000.0
2007-03-29 19:47:00,157.451,157.451,157.433,157.44,77200000.0
2007-03-29 19:48:00,157.433,157.433,157.414,157.418,91999999.0
2007-03-29 19:49:00,157.407,157.407,157.396,157.396,9600000.0
2007-03-29 19:50:00,157.386,157.386,157.375,157.377,71200000.0
2007-03-29 19:51:00,157.378,157.4,157.372,157.4,48899999.0
2007-03-29 19:52:00,157.396,157.396,157.373,157.386,132000002.0
2007-03-29 19:53:00,157.379,157.383,157.37,157.37,47800001.0
2007-03-29 19:54:00,157.365,157.368,157.364,157.368,64700000.0
2007-03-29 19:55:00,157.377,157.378,157.362,157.365,113300000.0
2007-03-29 19:56:00,157.362,157.37,157.356,157.361,87800000.0
2007-03-29 19:57:00,157.351,157.359,157.343,157.35,57500000.0
2007-03-29 19:58:00,157.342,157.342,157.338,157.338,24800000.0
2007-03-29 19:59:00,157.338,157.347,157.338,157.347,17600000.0
2007-03-29 20:00:00,157.347,157.355,157.34,157.348,97800000.0
2007-03-29 20:01:00,157.35,157.35,157.33,157.337,119699998.0
2007-03-29 20:02:00,157.342,157.345,157.317,157.317,81599999.0
2007-03-29 20:03:00,157.31,157.319,157.307,157.311,100500001.0
2007-03-29 20:04:00,157.317,157.338,157.317,157.338,26400000.0
2007-03-29 20:05:00,157.338,157.338,157.334,157.337,34400000.0
2007-03-29 20:06:00,157.304,157.304,157.285,157.285,28400000.0
2007-03-29 20:07:00,157.273,157.29,157.262,157.29,61900000.0
2007-03-29 20:08:00,157.285,157.285,157.26,157.279,73599998.0
2007-03-29 20:09:00,157.278,157.278,157.269,157.269,47200000.0
2007-03-29 20:10:00,157.259,157.266,157.259,157.266,44800001.0
2007-03-29 20:11:00,157.273,157.282,157.273,157.282,11200000.0
2007-03-29 20:12:00,157.292,157.293,157.288,157.29,69599998.0
2007-03-29 20:13:00,157.273,157.279,157.273,157.274,47500000.0
2007-03-29 20:14:00,157.279,157.283,157.275,157.283,93400001.0
2007-03-29 20:15:00,157.28,157.28,157.28,157.28,800000.0
2007-03-29 20:16:00,157.28,157.28,157.265,157.27,47900000.0
2007-03-29 20:17:00,157.262,157.266,157.247,157.247,134399999.0
2007-03-29 20:18:00,157.255,157.256,157.238,157.248,177800004.0
2007-03-29 20:19:00,157.268,157.271,157.263,157.263,70200000.0
2007-03-29 20:20:00,157.264,157.294,157.264,157.285,94000000.0
2007-03-29 20:21:00,157.282,157.288,157.279,157.288,19000000.0
2007-03-29 20:22:00,157.301,157.311,157.298,157.305,82299999.0
2007-03-29 20:23:00,157.298,157.299,157.289,157.292,64800000.0
2007-03-29 20:24:00,157.308,157.31,157.308,157.309,13200000.0
2007-03-29 20:25:00,157.304,157.315,157.304,157.315,74300000.0
2007-03-29 20:26:00,157.304,157.304,157.281,157.281,44700001.0
2007-03-29 20:27:00,157.282,157.287,157.282,157.287,88599996.0
2007-03-29 20:28:00,157.29,157.29,157.29,157.29,4800000.0
2007-03-29 20:29:00,157.284,157.297,157.283,157.297,44000000.0
2007-03-29 20:30:00,157.299,157.299,157.272,157.272,47500000.0
2007-03-29 20:31:00,157.277,157.281,157.277,157.281,61499998.0
2007-03-29 20:32:00,157.285,157.285,157.285,157.285,16799999.0
2007-03-29 20:33:00,157.282,157.282,157.268,157.269,18400000.0
2007-03-29 20:34:00,157.273,157.283,157.273,157.283,24100000.0
2007-03-29 20:35:00,157.276,157.276,157.274,157.274,59900002.0
2007-03-29 20:36:00,157.271,157.276,157.271,157.276,41300001.0
2007-03-29 20:37:00,157.286,157.293,157.286,157.293,42700000.0
2007-03-29 20:38:00,157.286,157.302,157.277,157.291,98300000.0
2007-03-29 20:39:00,157.289,157.289,157.274,157.274,65600000.0
2007-03-29 20:40:00,157.274,157.294,157.274,157.283,119800001.0
2007-03-29 20:41:00,157.28,157.3,157.269,157.3,43200000.0
2007-03-29 20:42:00,157.289,157.292,157.278,157.287,75900001.0
2007-03-29 20:43:00,157.292,157.305,157.289,157.289,66499998.0
2007-03-29 20:44:00,157.293,157.297,157.29,157.293,37600000.0
2007-03-29 20:45:00,157.305,157.313,157.3,157.313,50600000.0
2007-03-29 20:46:00,157.309,157.313,157.299,157.307,84100000.0
2007-03-29 20:47:00,157.307,157.314,157.303,157.31,74600000.0
2007-03-29 20:48:00,157.313,157.318,157.305,157.318,74399999.0
2007-03-29 20:49:00,157.311,157.311,157.298,157.298,46800000.0
2007-03-29 20:50:00,157.303,157.303,157.293,157.293,60699998.0
2007-03-29 20:51:00,157.305,157.32,157.305,157.309,143499999.0
2007-03-29 20:52:00,157.316,157.316,157.291,157.291,48800000.0
2007-03-29 20:53:00,157.313,157.313,157.3,157.3,32000000.0
2007-03-29 20:54:00,157.3,157.3,157.286,157.3,100799997.0
2007-03-29 20:55:00,157.311,157.326,157.311,157.326,70100000.0
2007-03-29 20:56:00,157.326,157.328,157.32,157.326,40000000.0
2007-03-29 20:57:00,157.327,157.339,157.327,157.333,104800001.0
2007-03-29 20:58:00,157.329,157.329,157.321,157.328,56300000.0
2007-03-29 20:59:00,157.334,157.337,157.321,157.337,96100000.0
2007-03-29 21:00:00,157.329,157.334,157.323,157.33,57800000.0
2007-03-29 21:01:00,157.33,157.342,157.33,157.341,118400001.0
2007-03-29 21:02:00,157.337,157.337,157.332,157.332,61799999.0
2007-03-29 21:03:00,157.335,157.355,157.335,157.35,87399998.0
2007-03-29 21:04:00,157.35,157.352,157.335,157.335,81600001.0
2007-03-29 21:05:00,157.343,157.347,157.34,157.34,117199998.0
2007-03-29 21:06:00,157.338,157.341,157.331,157.331,120200000.0
2007-03-29 21:07:00,157.343,157.343,157.338,157.341,72500001.0
2007-03-29 21:08:00,157.331,157.334,157.318,157.319,71900000.0
2007-03-29 21:09:00,157.322,157.328,157.305,157.315,141600001.0
2007-03-29 21:10:00,157.312,157.312,157.3,157.308,136400002.0
2007-03-29 21:11:00,157.31,157.31,157.31,157.31,9600000.0
2007-03-29 21:12:00,157.313,157.319,157.312,157.318,122099998.0
2007-03-29 21:13:00,157.301,157.307,157.299,157.3,34000000.0
2007-03-29 21:14:00,157.306,157.307,157.297,157.307,122400001.0
2007-03-29 21:15:00,157.306,157.306,157.297,157.299,23400000.0
2007-03-29 21:16:00,157.295,157.313,157.295,157.3,66599999.0
2007-03-29 21:17:00,157.3,157.3,157.3,157.3,1800000.0
2007-03-29 21:18:00,157.302,157.302,157.291,157.297,166900000.0
2007-03-29 21:19:00,157.299,157.302,157.29,157.302,27200000.0
2007-03-29 21:20:00,157.295,157.299,157.282,157.287,66400000.0
2007-03-29 21:21:00,157.296,157.299,157.296,157.299,39700000.0
2007-03-29 21:22:00,157.295,157.295,157.282,157.282,83199999.0
2007-03-29 21:23:00,157.285,157.29,157.285,157.29,9800000.0
2007-03-29 21:24:00,157.285,157.293,157.285,157.292,12300000.0
2007-03-29 21:25:00,157.279,157.296,157.279,157.296,113600000.0
2007-03-29 21:26:00,157.29,157.293,157.284,157.284,10400000.0
2007-03-29 21:27:00,157.294,157.296,157.284,157.284,60899999.0
2007-03-29 21:28:00,157.298,157.311,157.294,157.294,64900000.0
2007-03-29 21:29:00,157.302,157.302,157.293,157.295,50200000.0
2007-03-29 21:30:00,157.301,157.305,157.287,157.287,82900003.0
2007-03-29 21:31:00,157.293,157.298,157.289,157.289,24100000.0
2007-03-29 21:32:00,157.284,157.289,157.282,157.289,58600000.0
2007-03-29 21:33:00,157.282,157.29,157.281,157.281,111699998.0
2007-03-29 21:34:00,157.286,157.286,157.275,157.283,37500000.0
2007-03-29 21:35:00,157.286,157.286,157.274,157.274,32200000.0
2007-03-29 21:36:00,157.259,157.275,157.259,157.263,121999999.0
2007-03-29 21:37:00,157.261,157.272,157.257,157.272,49800000.0
2007-03-29 21:38:00,157.265,157.268,157.257,157.268,116599997.0
2007-03-29 21:39:00,157.267,157.275,157.267,157.275,16400000.0
2007-03-29 21:40:00,157.267,157.267,157.252,157.252,42900000.0
2007-03-29 21:41:00,157.263,157.263,157.26,157.26,37000000.0
2007-03-29 21:42:00,157.256,157.269,157.251,157.265,121199998.0
2007-03-29 21:43:00,157.259,157.259,157.253,157.253,35500000.0
2007-03-29 21:44:00,157.262,157.262,157.248,157.254,93100000.0
2007-03-29 21:45:00,157.259,157.263,157.259,157.263,19200000.0
2007-03-29 21:46:00,157.259,157.276,157.259,157.276,52000000.0
2007-03-29 21:47:00,157.273,157.273,157.257,157.259,47100000.0
2007-03-29 21:48:00,157.258,157.26,157.245,157.26,62000000.0
2007-03-29 21:49:00,157.259,157.267,157.253,157.255,95900001.0
2007-03-29 21:50:00,157.265,157.265,157.257,157.265,108000001.0
2007-03-29 21:51:00,157.262,157.273,157.262,157.268,117300001.0
2007-03-29 21:52:00,157.279,157.288,157.272,157.272,164299998.0
2007-03-29 21:53:00,157.272,157.28,157.27,157.276,130800001.0
2007-03-29 21:54:00,157.278,157.278,157.277,157.277,13600000.0
2007-03-29 21:55:00,157.285,157.293,157.285,157.29,9400000.0
2007-03-29 21:56:00,157.3,157.3,157.3,157.3,23200000.0
2007-03-29 21:57:00,157.298,157.299,157.29,157.29,129199998.0
2007-03-29 21:58:00,157.302,157.302,157.297,157.3,18500000.0
2007-03-29 21:59:00,157.293,157.305,157.293,157.305,87199998.0
2007-03-29 22:00:00,157.298,157.298,157.29,157.29,88700001.0
2007-03-29 22:01:00,157.293,157.301,157.292,157.296,113699999.0
2007-03-29 22:02:00,157.298,157.298,157.292,157.292,95000000.0
2007-03-29 22:03:00,157.285,157.285,157.27,157.278,90299998.0
2007-03-29 22:04:00,157.271,157.274,157.271,157.274,21399999.0
2007-03-29 22:05:00,157.28,157.29,157.277,157.287,73400000.0
2007-03-29 22:06:00,157.279,157.284,157.262,157.262,74799999.0
2007-03-29 22:07:00,157.269,157.275,157.269,157.271,68800001.0
2007-03-29 22:08:00,157.274,157.281,157.271,157.272,104599997.0
2007-03-29 22:09:00,157.275,157.275,157.275,157.275,19200001.0
2007-03-29 22:10:00,157.267,157.286,157.267,157.285,41500000.0
2007-03-29 22:11:00,157.29,157.293,157.283,157.283,109200001.0
2007-03-29 22:12:00,157.287,157.297,157.275,157.297,177700002.0
2007-03-29 22:13:00,157.279,157.285,157.274,157.285,107999999.0
2007-03-29 22:14:00,157.278,157.302,157.278,157.282,85900001.0
2007-03-29 22:15:00,157.293,157.293,157.278,157.283,60799999.0
2007-03-29 22:16:00,157.289,157.289,157.289,157.289,40699999.0
2007-03-29 22:17:00,157.279,157.279,157.266,157.266,19500000.0
2007-03-29 22:18:00,157.256,157.274,157.256,157.272,86300001.0
2007-03-29 22:19:00,157.28,157.28,157.28,157.28,4800000.0
2007-03-29 22:20:00,157.278,157.278,157.271,157.271,31400000.0
2007-03-29 22:21:00,157.268,157.268,157.256,157.264,20500000.0
2007-03-29 22:22:00,157.26,157.272,157.256,157.272,76300001.0
2007-03-29 22:23:00,157.267,157.275,157.256,157.256,15400000.0
2007-03-29 22:24:00,157.26,157.264,157.255,157.262,54700000.0
2007-03-29 22:25:00,157.273,157.275,157.273,157.275,1600000.0
2007-03-29 22:26:00,157.27,157.28,157.261,157.28,61200000.0
2007-03-29 22:27:00,157.282,157.282,157.27,157.27,19700000.0
2007-03-29 22:28:00,157.27,157.27,157.262,157.262,12800000.0
2007-03-29 22:29:00,157.272,157.272,157.251,157.26,89700000.0
2007-03-29 22:30:00,157.26,157.27,157.26,157.262,85500000.0
2007-03-29 22:31:00,157.256,157.272,157.256,157.27,13700000.0
2007-03-29 22:32:00,157.272,157.281,157.263,157.267,61499999.0
2007-03-29 22:33:00,157.271,157.271,157.261,157.261,17300000.0
2007-03-29 22:34:00,157.258,157.258,157.257,157.257,10100000.0
2007-03-29 22:35:00,157.259,157.265,157.259,157.265,49900000.0
2007-03-29 22:36:00,157.271,157.271,157.264,157.264,24000000.0
2007-03-29 22:37:00,157.262,157.27,157.261,157.27,42600001.0
2007-03-29 22:38:00,157.275,157.285,157.275,157.28,102600001.0
2007-03-29 22:39:00,157.28,157.286,157.267,157.27,85100000.0
2007-03-29 22:40:00,157.266,157.28,157.266,157.273,72199999.0
2007-03-29 22:41:00,157.28,157.298,157.28,157.298,21800000.0
2007-03-29 22:42:00,157.299,157.304,157.292,157.295,87599999.0
2007-03-29 22:43:00,157.293,157.293,157.291,157.291,26100000.0
2007-03-29 22:44:00,157.289,157.289,157.279,157.282,40500000.0
2007-03-29 22:45:00,157.287,157.288,157.28,157.288,123300002.0
2007-03-29 22:46:00,157.296,157.301,157.29,157.29,55900000.0
2007-03-29 22:47:00,157.302,157.346,157.302,157.337,120499999.0
2007-03-29 22:48:00,157.35,157.366,157.34,157.354,119699999.0
2007-03-29 22:49:00,157.368,157.368,157.342,157.355,120300002.0
2007-03-29 22:50:00,157.348,157.348,157.342,157.342,17600000.0
2007-03-29 22:51:00,157.351,157.355,157.351,157.355,8000000.0
2007-03-29 22:52:00,157.357,157.369,157.357,157.36,50000000.0
2007-03-29 22:53:00,157.361,157.391,157.358,157.391,144800001.0
2007-03-29 22:54:00,157.398,157.398,157.388,157.388,54699999.0
2007-03-29 22:55:00,157.4,157.405,157.398,157.401,31300000.0
2007-03-29 22:56:00,157.388,157.395,157.374,157.386,79100000.0
2007-03-29 22:57:00,157.383,157.384,157.367,157.38,81799999.0
2007-03-29 22:58:00,157.373,157.373,157.358,157.37,56500000.0
2007-03-29 22:59:00,157.378,157.384,157.377,157.377,69800002.0
2007-03-29 23:00:00,157.377,157.377,157.368,157.369,33600000.0
2007-03-29 23:01:00,157.357,157.358,157.357,157.358,87799999.0
2007-03-29 23:02:00,157.35,157.35,157.292,157.318,64300001.0
2007-03-29 23:03:00,157.343,157.351,157.334,157.351,90099999.0
2007-03-29 23:04:00,157.34,157.34,157.329,157.333,109499999.0
2007-03-29 23:05:00,157.33,157.353,157.328,157.353,120699999.0
2007-03-29 23:06:00,157.36,157.365,157.354,157.358,122100000.0
2007-03-29 23:07:00,157.343,157.36,157.341,157.36,80199999.0
2007-03-29 23:08:00,157.359,157.359,157.351,157.351,9300000.0
2007-03-29 23:09:00,157.347,157.358,157.331,157.331,73099998.0
2007-03-29 23:10:00,157.354,157.354,157.336,157.34,26600000.0
2007-03-29 23:11:00,157.342,157.358,157.342,157.358,104599999.0
2007-03-29 23:12:00,157.361,157.371,157.345,157.36,120500000.0
2007-03-29 23:13:00,157.348,157.359,157.346,157.355,117100000.0
2007-03-29 23:14:00,157.348,157.348,157.331,157.336,85099998.0
2007-03-29 23:15:00,157.34,157.356,157.34,157.353,34400000.0
2007-03-29 23:16:00,157.362,157.373,157.362,157.363,56899999.0
2007-03-29 23:17:00,157.37,157.38,157.368,157.372,74700000.0
2007-03-29 23:18:00,157.375,157.375,157.375,157.375,4000000.0
2007-03-29 23:19:00,157.364,157.369,157.364,157.367,89999999.0
2007-03-29 23:20:00,157.373,157.373,157.358,157.358,74000002.0
2007-03-29 23:21:00,157.371,157.371,157.356,157.367,90099999.0
2007-03-29 23:22:00,157.372,157.381,157.368,157.371,78200001.0
2007-03-29 23:23:00,157.368,157.373,157.36,157.373,83999998.0
2007-03-29 23:24:00,157.37,157.374,157.365,157.365,45400000.0
2007-03-29 23:25:00,157.332,157.346,157.332,157.345,87700001.0
2007-03-29 23:26:00,157.365,157.365,157.355,157.355,21600000.0
2007-03-29 23:27:00,157.364,157.364,157.364,157.364,8800000.0
2007-03-29 23:28:00,157.368,157.368,157.366,157.368,52100001.0
2007-03-29 23:29:00,157.366,157.366,157.343,157.346,12200000.0
2007-03-29 23:30:00,157.37,157.372,157.353,157.362,87799999.0
2007-03-29 23:31:00,157.374,157.382,157.372,157.382,103599999.0
2007-03-29 23:32:00,157.384,157.398,157.377,157.398,70900001.0
2007-03-29 23:33:00,157.415,157.415,157.402,157.402,8800000.0
2007-03-29 23:34:00,157.405,157.405,157.393,157.398,66000001.0
2007-03-29 23:35:00,157.398,157.407,157.398,157.403,23200000.0
2007-03-29 23:36:00,157.399,157.41,157.395,157.395,67800000.0
2007-03-29 23:37:00,157.392,157.395,157.381,157.39,115099999.0
2007-03-29 23:38:00,157.387,157.4,157.387,157.392,79500000.0
2007-03-29 23:39:00,157.394,157.401,157.394,157.401,18400000.0
2007-03-29 23:40:00,157.4,157.4,157.4,157.4,8800000.0
2007-03-29 23:41:00,157.39,157.39,157.379,157.383,45600000.0
2007-03-29 23:42:00,157.385,157.395,157.385,157.395,9600000.0
2007-03-29 23:43:00,157.379,157.394,157.379,157.394,72699999.0
2007-03-29 23:44:00,157.375,157.384,157.366,157.377,96900001.0
2007-03-29 23:45:00,157.377,157.396,157.377,157.39,34500000.0
2007-03-29 23:46:00,157.38,157.38,157.359,157.365,97999999.0
2007-03-29 23:47:00,157.353,157.364,157.342,157.364,114600001.0
2007-03-29 23:48:00,157.363,157.371,157.354,157.358,52100001.0
2007-03-29 23:49:00,157.349,157.349,157.336,157.344,71700000.0
2007-03-29 23:50:00,157.354,157.354,157.351,157.351,28400000.0
2007-03-29 23:51:00,157.355,157.355,157.345,157.345,83199998.0
2007-03-29 23:52:00,157.34,157.363,157.331,157.363,121500003.0
2007-03-29 23:53:00,157.367,157.367,157.35,157.354,99000002.0
2007-03-29 23:54:00,157.354,157.354,157.34,157.345,21400000.0
2007-03-29 23:55:00,157.351,157.357,157.346,157.355,94600001.0
2007-03-29 23:56:00,157.356,157.356,157.354,157.354,32400000.0
2007-03-29 23:57:00,157.346,157.346,157.335,157.346,32600000.0
2007-03-29 23:58:00,157.349,157.358,157.348,157.351,86299999.0
2007-03-29 23:59:00,157.353,157.362,157.353,157.362,5500000.0
2007-03-30 00:00:00,157.382,157.382,157.374,157.378,55600000.0
2007-03-30 00:01:00,157.369,157.369,157.364,157.364,51200002.0
2007-03-30 00:02:00,157.36,157.368,157.36,157.368,30400000.0
2007-03-30 00:03:00,157.36,157.363,157.355,157.363,64499999.0
2007-03-30 00:04:00,157.367,157.367,157.328,157.334,55600000.0
2007-03-30 00:05:00,157.335,157.343,157.317,157.343,60599999.0
2007-03-30 00:06:00,157.353,157.353,157.345,157.345,51100001.0
2007-03-30 00:07:00,157.35,157.35,157.341,157.343,67899999.0
2007-03-30 00:08:00,157.332,157.332,157.328,157.328,77500000.0
2007-03-30 00:09:00,157.326,157.33,157.298,157.298,132699996.0
2007-03-30 00:10:00,157.298,157.305,157.297,157.297,202899999.0
2007-03-30 00:11:00,157.295,157.295,157.269,157.269,39699999.0
2007-03-30 00:12:00,157.267,157.291,157.267,157.291,74300002.0
2007-03-30 00:13:00,157.28,157.28,157.245,157.245,43999999.0
2007-03-30 00:14:00,157.243,157.258,157.243,157.243,141599999.0
2007-03-30 00:15:00,157.244,157.259,157.244,157.259,65100000.0
2007-03-30 00:16:00,157.27,157.27,157.26,157.26,49600000.0
2007-03-30 00:17:00,157.266,157.266,157.247,157.247,34100000.0
2007-03-30 00:18:00,157.251,157.271,157.251,157.26,79100000.0
2007-03-30 00:19:00,157.275,157.288,157.271,157.275,64300000.0
2007-03-30 00:20:00,157.277,157.292,157.277,157.292,46000000.0
2007-03-30 00:21:00,157.288,157.305,157.288,157.305,43200000.0
2007-03-30 00:22:00,157.306,157.306,157.289,157.3,53600000.0
2007-03-30 00:23:00,157.306,157.308,157.296,157.296,86799999.0
2007-03-30 00:24:00,157.303,157.303,157.303,157.303,7200000.0
2007-03-30 00:25:00,157.293,157.293,157.283,157.286,57999999.0
2007-03-30 00:26:00,157.286,157.286,157.275,157.28,88999999.0
2007-03-30 00:27:00,157.278,157.278,157.266,157.266,65199999.0
2007-03-30 00:28:00,157.277,157.279,157.256,157.256,49600000.0
2007-03-30 00:29:00,157.264,157.277,157.264,157.277,30300000.0
2007-03-30 00:30:00,157.276,157.276,157.262,157.262,122000000.0
2007-03-30 00:31:00,157.265,157.272,157.259,157.263,89700001.0
2007-03-30 00:32:00,157.273,157.275,157.265,157.275,54900001.0
2007-03-30 00:33:00,157.273,157.273,157.251,157.26,141900002.0
2007-03-30 00:34:00,157.261,157.262,157.235,157.262,116900002.0
2007-03-30 00:35:00,157.261,157.261,157.221,157.221,74100000.0
2007-03-30 00:36:00,157.235,157.246,157.23,157.234,92000001.0
2007-03-30 00:37:00,157.24,157.249,157.239,157.243,43900000.0
2007-03-30 00:38:00,157.234,157.247,157.215,157.215,100100000.0
2007-03-30 00:39:00,157.218,157.224,157.207,157.224,68400002.0
2007-03-30 00:40:00,157.232,157.232,157.211,157.211,40900000.0
2007-03-30 00:41:00,157.231,157.236,157.211,157.223,108900001.0
2007-03-30 00:42:00,157.238,157.239,157.235,157.235,68800000.0
2007-03-30 00:43:00,157.242,157.252,157.242,157.252,181200000.0
2007-03-30 00:44:00,157.252,157.261,157.249,157.25,87499999.0
2007-03-30 00:45:00,157.244,157.252,157.244,157.248,69900000.0
2007-03-30 00:46:00,157.253,157.29,157.253,157.278,73499999.0
2007-03-30 00:47:00,157.282,157.285,157.277,157.277,147799997.0
2007-03-30 00:48:00,157.282,157.291,157.282,157.291,31200000.0
2007-03-30 00:49:00,157.309,157.309,157.301,157.301,60599998.0
2007-03-30 00:50:00,157.286,157.299,157.28,157.297,81999998.0
2007-03-30 00:51:00,157.311,157.311,157.305,157.308,90700001.0
2007-03-30 00:52:00,157.313,157.317,157.31,157.31,53100000.0
2007-03-30 00:53:00,157.308,157.325,157.308,157.325,22400000.0
2007-03-30 00:54:00,157.331,157.347,157.331,157.335,24700000.0
2007-03-30 00:55:00,157.328,157.344,157.328,157.344,42000001.0
2007-03-30 00:56:00,157.341,157.346,157.336,157.346,57000000.0
2007-03-30 00:57:00,157.338,157.339,157.338,157.339,5600000.0
2007-03-30 00:58:00,157.329,157.332,157.32,157.329,63400000.0
2007-03-30 00:59:00,157.332,157.336,157.332,157.336,83100003.0
2007-03-30 01:00:00,157.323,157.332,157.323,157.328,60700000.0
2007-03-30 01:01:00,157.327,157.347,157.325,157.341,64700000.0
2007-03-30 01:02:00,157.34,157.34,157.316,157.316,24900001.0
2007-03-30 01:03:00,157.31,157.31,157.305,157.305,1600000.0
2007-03-30 01:04:00,157.305,157.319,157.304,157.308,126700002.0
2007-03-30 01:05:00,157.303,157.308,157.288,157.305,75899999.0
2007-03-30 01:06:00,157.318,157.336,157.318,157.332,138600002.0
2007-03-30 01:07:00,157.329,157.329,157.31,157.312,79100001.0
2007-03-30 01:08:00,157.309,157.316,157.303,157.306,72199999.0
2007-03-30 01:09:00,157.313,157.315,157.303,157.303,23700000.0
2007-03-30 01:10:00,157.295,157.3,157.295,157.3,13600000.0
2007-03-30 01:11:00,157.295,157.301,157.285,157.295,181499997.0
2007-03-30 01:12:00,157.304,157.318,157.304,157.312,14500000.0
2007-03-30 01:13:00,157.306,157.307,157.297,157.297,43200000.0
2007-03-30 01:14:00,157.288,157.288,157.27,157.27,69799998.0
2007-03-30 01:15:00,157.268,157.268,157.262,157.265,32800000.0
2007-03-30 01:16:00,157.267,157.267,157.258,157.258,53600001.0
2007-03-30 01:17:00,157.264,157.293,157.264,157.284,47900000.0
2007-03-30 01:18:00,157.288,157.288,157.282,157.283,29600000.0
2007-03-30 01:19:00,157.275,157.286,157.275,157.284,52500000.0
2007-03-30 01:20:00,157.308,157.333,157.308,157.333,76600001.0
2007-03-30 01:21:00,157.318,157.324,157.304,157.324,100100000.0
2007-03-30 01:22:00,157.32,157.326,157.307,157.315,68600000.0
2007-03-30 01:23:00,157.308,157.313,157.304,157.313,75700002.0
2007-03-30 01:24:00,157.314,157.321,157.314,157.321,14300000.0
2007-03-30 01:25:00,157.323,157.332,157.323,157.328,20800000.0
2007-03-30 01:26:00,157.343,157.364,157.343,157.364,42900001.0
2007-03-30 01:27:00,157.385,157.402,157.376,157.401,66400000.0
2007-03-30 01:28:00,157.406,157.408,157.382,157.382,132199999.0
2007-03-30 01:29:00,157.365,157.379,157.353,157.378,72900001.0
2007-03-30 01:30:00,157.42,157.436,157.388,157.436,88700000.0
2007-03-30 01:31:00,157.46,157.46,157.412,157.427,76299999.0
2007-03-30 01:32:00,157.41,157.41,157.355,157.375,45300000.0
2007-03-30 01:33:00,157.398,157.426,157.398,157.426,93199999.0
2007-03-30 01:34:00,157.413,157.413,157.407,157.407,16800000.0
2007-03-30 01:35:00,157.407,157.409,157.393,157.409,79900000.0
2007-03-30 01:36:00,157.406,157.431,157.406,157.431,143999998.0
2007-03-30 01:37:00,157.434,157.436,157.417,157.417,28800000.0
2007-03-30 01:38:00,157.422,157.432,157.413,157.42,100799999.0
2007-03-30 01:39:00,157.422,157.422,157.4,157.4,83399999.0
2007-03-30 01:40:00,157.395,157.399,157.389,157.399,68699999.0
2007-03-30 01:41:00,157.372,157.372,157.363,157.363,8800000.0
2007-03-30 01:42:00,157.35,157.357,157.345,157.345,119099999.0
2007-03-30 01:43:00,157.363,157.367,157.362,157.362,127799998.0
2007-03-30 01:44:00,157.378,157.424,157.378,157.42,38600000.0
2007-03-30 01:45:00,157.404,157.404,157.388,157.404,133800002.0
2007-03-30 01:46:00,157.408,157.423,157.404,157.42,99900000.0
2007-03-30 01:47:00,157.413,157.427,157.413,157.415,140299998.0
2007-03-30 01:48:00,157.435,157.435,157.421,157.427,72500001.0
2007-03-30 01:49:00,157.43,157.43,157.415,157.415,43000001.0
2007-03-30 01:50:00,157.384,157.384,157.336,157.356,71300001.0
2007-03-30 01:51:00,157.366,157.368,157.347,157.356,97199998.0
2007-03-30 01:52:00,157.344,157.358,157.344,157.352,51899999.0
2007-03-30 01:53:00,157.347,157.358,157.347,157.355,108599999.0
2007-03-30 01:54:00,157.352,157.358,157.349,157.358,78999998.0
2007-03-30 01:55:00,157.354,157.385,157.352,157.385,51199998.0
2007-03-30 01:56:00,157.4,157.417,157.4,157.402,100700002.0
2007-03-30 01:57:00,157.407,157.408,157.407,157.408,23200000.0
2007-03-30 01:58:00,157.42,157.42,157.42,157.42,20000000.0
2007-03-30 01:59:00,157.414,157.414,157.403,157.405,11700000.0
2007-03-30 02:00:00,157.402,157.417,157.402,157.413,42800000.0
2007-03-30 02:01:00,157.41,157.413,157.399,157.405,134099999.0
2007-03-30 02:02:00,157.409,157.409,157.409,157.409,16000000.0
2007-03-30 02:03:00,157.428,157.445,157.428,157.439,68700000.0
2007-03-30 02:04:00,157.423,157.444,157.418,157.443,71000000.0
2007-03-30 02:05:00,157.442,157.448,157.435,157.445,123100002.0
2007-03-30 02:06:00,157.433,157.434,157.413,157.432,75100000.0
2007-03-30 02:07:00,157.423,157.423,157.384,157.384,60200000.0
2007-03-30 02:08:00,157.387,157.387,157.373,157.373,59100000.0
2007-03-30 02:09:00,157.377,157.394,157.375,157.394,81799999.0
2007-03-30 02:10:00,157.398,157.403,157.394,157.396,119400000.0
2007-03-30 02:11:00,157.395,157.434,157.395,157.427,85499999.0
2007-03-30 02:12:00,157.438,157.441,157.438,157.438,32100000.0
2007-03-30 02:13:00,157.441,157.449,157.432,157.432,60400000.0
2007-03-30 02:14:00,157.422,157.442,157.422,157.431,104400001.0
2007-03-30 02:15:00,157.412,157.412,157.408,157.408,29599999.0
2007-03-30 02:16:00,157.402,157.402,157.385,157.394,106900000.0
2007-03-30 02:17:00,157.403,157.41,157.393,157.401,166300000.0
2007-03-30 02:18:00,157.395,157.395,157.381,157.384,73200000.0
2007-03-30 02:19:00,157.384,157.384,157.368,157.375,22500000.0
2007-03-30 02:20:00,157.368,157.368,157.357,157.357,55899999.0
2007-03-30 02:21:00,157.346,157.367,157.346,157.361,83100002.0
2007-03-30 02:22:00,157.367,157.367,157.348,157.355,140799996.0
2007-03-30 02:23:00,157.355,157.36,157.34,157.353,105000000.0
2007-03-30 02:24:00,157.346,157.356,157.34,157.356,90600000.0
2007-03-30 02:25:00,157.346,157.356,157.332,157.356,126899998.0
2007-03-30 02:26:00,157.353,157.356,157.348,157.348,62299999.0
2007-03-30 02:27:00,157.345,157.348,157.345,157.348,38300000.0
2007-03-30 02:28:00,157.33,157.33,157.311,157.319,57600001.0
2007-03-30 02:29:00,157.315,157.315,157.289,157.291,119100000.0
2007-03-30 02:30:00,157.282,157.282,157.266,157.266,82199998.0
2007-03-30 02:31:00,157.274,157.274,157.266,157.266,38400002.0
2007-03-30 02:32:00,157.25,157.255,157.238,157.239,120499999.0
2007-03-30 02:33:00,157.236,157.244,157.236,157.244,5600000.0
2007-03-30 02:34:00,157.247,157.248,157.247,157.248,23600000.0
2007-03-30 02:35:00,157.216,157.216,157.193,157.209,51200000.0
2007-03-30 02:36:00,157.228,157.268,157.228,157.268,89800001.0
2007-03-30 02:37:00,157.264,157.288,157.264,157.288,52299998.0
2007-03-30 02:38:00,157.283,157.283,157.26,157.26,39700001.0
2007-03-30 02:39:00,157.272,157.272,157.256,157.272,89499999.0
2007-03-30 02:40:00,157.272,157.28,157.258,157.258,36100000.0
2007-03-30 02:41:00,157.257,157.257,157.243,157.243,9500000.0
2007-03-30 02:42:00,157.23,157.233,157.222,157.227,104799998.0
2007-03-30 02:43:00,157.226,157.226,157.216,157.216,83899997.0
2007-03-30 02:44:00,157.202,157.208,157.202,157.208,19200000.0
2007-03-30 02:45:00,157.202,157.202,157.186,157.197,84299999.0
2007-03-30 02:46:00,157.198,157.205,157.195,157.205,91499999.0
2007-03-30 02:47:00,157.22,157.225,157.22,157.225,49500000.0
2007-03-30 02:48:00,157.228,157.228,157.221,157.221,43500000.0
2007-03-30 02:49:00,157.218,157.221,157.195,157.202,93599999.0
2007-03-30 02:50:00,157.204,157.224,157.204,157.222,57300001.0
2007-03-30 02:51:00,157.229,157.229,157.219,157.228,60800000.0
2007-03-30 02:52:00,157.235,157.242,157.15,157.15,76700001.0
2007-03-30 02:53:00,157.116,157.116,157.081,157.09,36100000.0
2007-03-30 02:54:00,157.082,157.201,157.076,157.201,51900000.0
2007-03-30 02:55:00,157.277,157.277,157.22,157.243,134499999.0
2007-03-30 02:56:00,157.281,157.32,157.281,157.315,117800000.0
2007-03-30 02:57:00,157.298,157.298,157.273,157.282,56000000.0
2007-03-30 02:58:00,157.275,157.313,157.269,157.276,80400001.0
2007-03-30 02:59:00,157.256,157.256,157.236,157.247,84999998.0
2007-03-30 03:00:00,157.228,157.233,157.203,157.228,167600002.0
2007-03-30 03:01:00,157.24,157.251,157.229,157.244,148900001.0
2007-03-30 03:02:00,157.228,157.233,157.223,157.226,127799999.0
2007-03-30 03:03:00,157.225,157.227,157.207,157.207,89600002.0
2007-03-30 03:04:00,157.212,157.217,157.209,157.215,105100000.0
2007-03-30 03:05:00,157.218,157.225,157.215,157.224,45800001.0
2007-03-30 03:06:00,157.225,157.225,157.209,157.219,64700000.0
2007-03-30 03:07:00,157.213,157.213,157.18,157.18,83100002.0
2007-03-30 03:08:00,157.163,157.173,157.155,157.158,90400002.0
2007-03-30 03:09:00,157.158,157.176,157.143,157.151,136700001.0
2007-03-30 03:10:00,157.15,157.15,157.141,157.144,40000000.0
2007-03-30 03:11:00,157.134,157.143,157.126,157.143,105399999.0
2007-03-30 03:12:00,157.135,157.135,157.109,157.11,88500000.0
2007-03-30 03:13:00,157.095,157.129,157.095,157.129,93500001.0
2007-03-30 03:14:00,157.137,157.146,157.131,157.131,99599998.0
2007-03-30 03:15:00,157.132,157.132,157.1,157.1,96000001.0
2007-03-30 03:16:00,157.089,157.089,157.055,157.055,46100000.0
2007-03-30 03:17:00,157.058,157.065,157.051,157.065,28400000.0
2007-03-30 03:18:00,157.065,157.079,157.055,157.055,97400002.0
2007-03-30 03:19:00,157.068,157.086,157.068,157.076,108299999.0
2007-03-30 03:20:00,157.082,157.1,157.082,157.1,98499996.0
2007-03-30 03:21:00,157.105,157.105,157.075,157.085,173400000.0
2007-03-30 03:22:00,157.073,157.073,157.059,157.063,65900000.0
2007-03-30 03:23:00,157.056,157.06,157.044,157.055,103900001.0
2007-03-30 03:24:00,157.055,157.055,157.043,157.048,31900000.0
2007-03-30 03:25:00,157.036,157.036,157.007,157.007,108799997.0
2007-03-30 03:26:00,157.013,157.017,157.008,157.013,62700000.0
2007-03-30 03:27:00,157.016,157.025,157.008,157.025,92700001.0
2007-03-30 03:28:00,157.026,157.026,157.024,157.024,36700000.0
2007-03-30 03:29:00,157.023,157.023,157.007,157.007,37100000.0
2007-03-30 03:30:00,157.018,157.041,157.016,157.041,179200000.0
2007-03-30 03:31:00,157.062,157.069,157.05,157.053,130700000.0
2007-03-30 03:32:00,157.044,157.044,157.03,157.03,74500000.0
2007-03-30 03:33:00,157.029,157.035,157.007,157.016,166000000.0
2007-03-30 03:34:00,157.005,157.005,156.984,157.002,97600002.0
2007-03-30 03:35:00,156.988,156.988,156.921,156.935,161199998.0
2007-03-30 03:36:00,156.935,156.95,156.926,156.95,75200000.0
2007-03-30 03:37:00,156.943,156.945,156.918,156.918,97699998.0
2007-03-30 03:38:00,156.932,156.936,156.923,156.925,110799999.0
2007-03-30 03:39:00,156.924,156.939,156.924,156.934,88700000.0
2007-03-30 03:40:00,156.937,156.962,156.937,156.961,22600000.0
2007-03-30 03:41:00,156.967,156.984,156.967,156.971,70200001.0
2007-03-30 03:42:00,156.985,156.994,156.976,156.978,69500000.0
2007-03-30 03:43:00,156.971,156.985,156.965,156.98,54099999.0
2007-03-30 03:44:00,156.993,156.994,156.981,156.989,66800000.0
2007-03-30 03:45:00,156.983,156.983,156.967,156.967,122100001.0
2007-03-30 03:46:00,156.975,156.994,156.975,156.994,102599999.0
2007-03-30 03:47:00,156.988,157.006,156.985,157.006,72000000.0
2007-03-30 03:48:00,157.007,157.012,157.004,157.007,112000002.0
2007-03-30 03:49:00,157.002,157.002,156.987,156.987,72300000.0
2007-03-30 03:50:00,156.997,157.001,156.991,156.991,93500001.0
2007-03-30 03:51:00,156.991,157.003,156.983,157.003,95800001.0
2007-03-30 03:52:00,157.016,157.016,157.002,157.002,117200000.0
2007-03-30 03:53:00,157.009,157.009,156.993,157.004,95799999.0
2007-03-30 03:54:00,157.02,157.024,157.019,157.019,99600002.0
2007-03-30 03:55:00,157.035,157.035,157.023,157.03,67400001.0
2007-03-30 03:56:00,157.034,157.042,157.029,157.042,121400001.0
2007-03-30 03:57:00,157.037,157.052,157.037,157.042,92000000.0
2007-03-30 03:58:00,157.034,157.034,157.016,157.028,76300000.0
2007-03-30 03:59:00,157.017,157.017,157.008,157.008,4900000.0
2007-03-30 04:00:00,156.978,156.978,156.953,156.958,70700002.0
2007-03-30 04:01:00,156.95,156.954,156.933,156.937,53500000.0
2007-03-30 04:02:00,156.919,156.919,156.9,156.913,13800000.0
2007-03-30 04:03:00,156.922,156.94,156.916,156.94,75199999.0
2007-03-30 04:04:00,156.927,156.927,156.891,156.891,34300000.0
2007-03-30 04:05:00,156.897,156.912,156.897,156.91,65900000.0
2007-03-30 04:06:00,156.898,156.919,156.89,156.919,24600000.0
2007-03-30 04:07:00,156.921,156.94,156.918,156.924,86200000.0
2007-03-30 04:08:00,156.922,156.922,156.914,156.918,30400000.0
2007-03-30 04:09:00,156.918,156.918,156.915,156.915,47199999.0
2007-03-30 04:10:00,156.926,156.934,156.922,156.934,20100000.0
2007-03-30 04:11:00,156.928,156.934,156.919,156.927,132799999.0
2007-03-30 04:12:00,156.932,156.935,156.915,156.915,109899997.0
2007-03-30 04:13:00,156.918,156.926,156.916,156.92,180399998.0
2007-03-30 04:14:00,156.916,156.919,156.916,156.919,47900002.0
2007-03-30 04:15:00,156.918,156.918,156.869,156.869,97799999.0
2007-03-30 04:16:00,156.864,156.864,156.852,156.858,98499997.0
2007-03-30 04:17:00,156.837,156.837,156.794,156.794,68600001.0
2007-03-30 04:18:00,156.745,156.82,156.745,156.806,93100001.0
2007-03-30 04:19:00,156.786,156.802,156.77,156.773,137799999.0
2007-03-30 04:20:00,156.755,156.796,156.746,156.774,111399999.0
2007-03-30 04:21:00,156.776,156.812,156.776,156.804,116900001.0
2007-03-30 04:22:00,156.798,156.823,156.795,156.812,104900000.0
2007-03-30 04:23:00,156.805,156.808,156.801,156.808,90799998.0
2007-03-30 04:24:00,156.805,156.809,156.795,156.795,94000002.0
2007-03-30 04:25:00,156.768,156.777,156.724,156.724,94799999.0
2007-03-30 04:26:00,156.695,156.695,156.655,156.655,77500002.0
2007-03-30 04:27:00,156.663,156.667,156.631,156.667,131099999.0
2007-03-30 04:28:00,156.668,156.717,156.657,156.717,142100000.0
2007-03-30 04:29:00,156.72,156.747,156.709,156.74,105400000.0
2007-03-30 04:30:00,156.753,156.787,156.753,156.782,88900000.0
2007-03-30 04:31:00,156.769,156.801,156.769,156.801,91900000.0
2007-03-30 04:32:00,156.791,156.846,156.791,156.844,122300002.0
2007-03-30 04:33:00,156.826,156.826,156.819,156.819,75899999.0
2007-03-30 04:34:00,156.795,156.8,156.777,156.8,108900002.0
2007-03-30 04:35:00,156.793,156.799,156.772,156.781,70500001.0
2007-03-30 04:36:00,156.783,156.8,156.776,156.793,78000000.0
2007-03-30 04:37:00,156.802,156.802,156.793,156.793,60700000.0
2007-03-30 04:38:00,156.787,156.799,156.78,156.797,104400002.0
2007-03-30 04:39:00,156.807,156.828,156.807,156.817,91899998.0
2007-03-30 04:40:00,156.815,156.815,156.805,156.815,51400000.0
2007-03-30 04:41:00,156.799,156.811,156.798,156.808,42600000.0
2007-03-30 04:42:00,156.811,156.825,156.811,156.825,24800000.0
2007-03-30 04:43:00,156.838,156.843,156.832,156.843,49000000.0
2007-03-30 04:44:00,156.847,156.869,156.847,156.863,64700001.0
2007-03-30 04:45:00,156.881,156.897,156.881,156.893,86399999.0
2007-03-30 04:46:00,156.877,156.896,156.877,156.883,83900000.0
2007-03-30 04:47:00,156.875,156.889,156.875,156.882,170100000.0
2007-03-30 04:48:00,156.882,156.882,156.859,156.86,75200000.0
2007-03-30 04:49:00,156.857,156.876,156.857,156.87,67100000.0
2007-03-30 04:50:00,156.869,156.884,156.869,156.875,82800000.0
2007-03-30 04:51:00,156.885,156.901,156.873,156.877,114900000.0
2007-03-30 04:52:00,156.887,156.888,156.885,156.888,144499998.0
2007-03-30 04:53:00,156.898,156.898,156.889,156.892,48000000.0
2007-03-30 04:54:00,156.895,156.895,156.879,156.879,26100000.0
2007-03-30 04:55:00,156.886,156.89,156.869,156.869,58599999.0
2007-03-30 04:56:00,156.865,156.875,156.865,156.875,55699998.0
2007-03-30 04:57:00,156.872,156.875,156.866,156.875,34400000.0
2007-03-30 04:58:00,156.869,156.87,156.855,156.859,74200000.0
2007-03-30 04:59:00,156.855,156.862,156.853,156.862,92800000.0
2007-03-30 05:00:00,156.845,156.86,156.835,156.86,108200001.0
2007-03-30 05:01:00,156.855,156.857,156.848,156.857,92800001.0
2007-03-30 05:02:00,156.858,156.871,156.858,156.865,199900001.0
2007-03-30 05:03:00,156.87,156.874,156.86,156.867,87200000.0
2007-03-30 05:04:00,156.862,156.874,156.862,156.864,110799999.0
2007-03-30 05:05:00,156.861,156.864,156.852,156.864,105000001.0
2007-03-30 05:06:00,156.868,156.875,156.859,156.874,242100000.0
2007-03-30 05:07:00,156.89,156.891,156.873,156.891,199800002.0
2007-03-30 05:08:00,156.89,156.898,156.874,156.898,160700002.0
2007-03-30 05:09:00,156.895,156.932,156.895,156.93,165200001.0
2007-03-30 05:10:00,156.923,156.933,156.907,156.907,256600000.0
2007-03-30 05:11:00,156.909,156.932,156.909,156.918,198699999.0
2007-03-30 05:12:00,156.922,156.922,156.891,156.891,38800000.0
2007-03-30 05:13:00,156.895,156.9,156.89,156.895,63500000.0
2007-03-30 05:14:00,156.89,156.891,156.873,156.882,328499996.0
2007-03-30 05:15:00,156.883,156.903,156.883,156.896,286399997.0
2007-03-30 05:16:00,156.88,156.887,156.873,156.882,86200000.0
2007-03-30 05:17:00,156.875,156.88,156.873,156.88,250800000.0
2007-03-30 05:18:00,156.873,156.882,156.873,156.876,111699999.0
2007-03-30 05:19:00,156.874,156.878,156.859,156.868,340999998.0
2007-03-30 05:20:00,156.875,156.911,156.872,156.911,242299999.0
2007-03-30 05:21:00,156.915,156.922,156.906,156.922,190799997.0
2007-03-30 05:22:00,156.924,156.924,156.907,156.915,243600001.0
2007-03-30 05:23:00,156.916,156.923,156.9,156.9,368900003.0
2007-03-30 05:24:00,156.901,156.906,156.894,156.895,122699998.0
2007-03-30 05:25:00,156.895,156.905,156.889,156.904,194399997.0
2007-03-30 05:26:00,156.903,156.909,156.901,156.904,242400000.0
2007-03-30 05:27:00,156.905,156.909,156.898,156.909,240399999.0
2007-03-30 05:28:00,156.91,156.918,156.91,156.918,177000000.0
2007-03-30 05:29:00,156.917,156.93,156.913,156.93,98899998.0
2007-03-30 05:30:00,156.939,156.948,156.939,156.948,83800000.0
2007-03-30 05:31:00,156.942,156.942,156.932,156.933,301599996.0
2007-03-30 05:32:00,156.935,156.941,156.899,156.917,491100000.0
2007-03-30 05:33:00,156.935,156.938,156.876,156.876,93399999.0
2007-03-30 05:34:00,156.93,156.941,156.93,156.936,243899998.0
2007-03-30 05:35:00,156.933,156.939,156.928,156.939,49200001.0
2007-03-30 05:36:00,156.938,156.938,156.93,156.932,157399999.0
2007-03-30 05:37:00,156.934,156.957,156.934,156.957,225500005.0
2007-03-30 05:38:00,156.952,156.952,156.932,156.934,110200002.0
2007-03-30 05:39:00,156.932,156.934,156.92,156.93,132000001.0
2007-03-30 05:40:00,156.927,156.936,156.925,156.931,88800001.0
2007-03-30 05:41:00,156.928,156.945,156.917,156.945,108000000.0
2007-03-30 05:42:00,156.949,156.949,156.947,156.948,46399998.0
2007-03-30 05:43:00,156.959,156.992,156.959,156.987,215200000.0
2007-03-30 05:44:00,156.97,157.025,156.97,157.025,142800000.0
2007-03-30 05:45:00,157.039,157.087,157.035,157.087,81100001.0
2007-03-30 05:46:00,157.099,157.107,157.084,157.095,131500000.0
2007-03-30 05:47:00,157.096,157.1,157.073,157.08,189100001.0
2007-03-30 05:48:00,157.079,157.083,157.049,157.049,209099999.0
2007-03-30 05:49:00,157.055,157.075,157.055,157.07,168900000.0
2007-03-30 05:50:00,157.067,157.067,157.062,157.067,89899998.0
2007-03-30 05:51:00,157.075,157.126,157.063,157.118,244900000.0
2007-03-30 05:52:00,157.116,157.123,157.111,157.123,46200000.0
2007-03-30 05:53:00,157.116,157.117,157.109,157.117,100600000.0
2007-03-30 05:54:00,157.108,157.108,157.074,157.08,74800000.0
2007-03-30 05:55:00,157.078,157.092,157.078,157.092,276200001.0
2007-03-30 05:56:00,157.095,157.116,157.095,157.116,169300000.0
2007-03-30 05:57:00,157.12,157.138,157.119,157.125,429499999.0
2007-03-30 05:58:00,157.122,157.131,157.105,157.115,386599998.0
2007-03-30 05:59:00,157.11,157.129,157.108,157.129,198499999.0
2007-03-30 06:00:00,157.13,157.147,157.126,157.147,186600002.0
2007-03-30 06:01:00,157.161,157.168,157.16,157.165,39500000.0
2007-03-30 06:02:00,157.145,157.145,157.119,157.134,52000000.0
2007-03-30 06:03:00,157.114,157.114,157.069,157.095,123000003.0
2007-03-30 06:04:00,157.084,157.084,157.073,157.073,53399999.0
2007-03-30 06:05:00,157.055,157.057,157.043,157.049,107900000.0
2007-03-30 06:06:00,157.065,157.085,157.065,157.076,99799999.0
2007-03-30 06:07:00,157.069,157.086,157.06,157.07,106500000.0
2007-03-30 06:08:00,157.057,157.073,157.057,157.072,155900001.0
2007-03-30 06:09:00,157.074,157.074,157.068,157.068,89000000.0
2007-03-30 06:10:00,157.065,157.065,157.049,157.063,18200000.0
2007-03-30 06:11:00,157.053,157.054,157.046,157.05,157200002.0
2007-03-30 06:12:00,157.059,157.071,157.055,157.06,274099997.0
2007-03-30 06:13:00,157.059,157.069,157.051,157.057,519300000.0
2007-03-30 06:14:00,157.067,157.09,157.067,157.085,296599998.0
2007-03-30 06:15:00,157.084,157.094,157.075,157.09,596199995.0
2007-03-30 06:16:00,157.092,157.107,157.089,157.107,416599997.0
2007-03-30 06:17:00,157.12,157.146,157.12,157.145,228600005.0
2007-03-30 06:18:00,157.133,157.133,157.118,157.121,54399999.0
2007-03-30 06:19:00,157.139,157.15,157.133,157.133,217800002.0
2007-03-30 06:20:00,157.134,157.14,157.122,157.124,258799999.0
2007-03-30 06:21:00,157.12,157.127,157.115,157.127,141999999.0
2007-03-30 06:22:00,157.127,157.147,157.127,157.147,179099998.0
2007-03-30 06:23:00,157.124,157.134,157.117,157.127,289900001.0
2007-03-30 06:24:00,157.12,157.131,157.113,157.113,326100003.0
2007-03-30 06:25:00,157.126,157.165,157.126,157.165,282199996.0
2007-03-30 06:26:00,157.168,157.175,157.164,157.17,133200000.0
2007-03-30 06:27:00,157.172,157.183,157.167,157.172,578199997.0
2007-03-30 06:28:00,157.171,157.207,157.167,157.207,70000000.0
2007-03-30 06:29:00,157.222,157.272,157.222,157.251,275200000.0
2007-03-30 06:30:00,157.258,157.286,157.258,157.263,201900001.0
2007-03-30 06:31:00,157.262,157.274,157.259,157.272,74799998.0
2007-03-30 06:32:00,157.26,157.264,157.247,157.26,178399999.0
2007-03-30 06:33:00,157.252,157.263,157.245,157.263,318900001.0
2007-03-30 06:34:00,157.257,157.261,157.247,157.258,615100000.0
2007-03-30 06:35:00,157.257,157.27,157.251,157.256,793199997.0
2007-03-30 06:36:00,157.248,157.248,157.23,157.232,518199997.0
2007-03-30 06:37:00,157.229,157.233,157.205,157.207,865899999.0
2007-03-30 06:38:00,157.221,157.23,157.207,157.21,527899997.0
2007-03-30 06:39:00,157.203,157.217,157.202,157.217,1240600004.0
2007-03-30 06:40:00,157.215,157.234,157.21,157.215,440299996.0
2007-03-30 06:41:00,157.219,157.234,157.219,157.229,335100001.0
2007-03-30 06:42:00,157.238,157.265,157.223,157.265,947799999.0
2007-03-30 06:43:00,157.272,157.282,157.258,157.273,694000002.0
2007-03-30 06:44:00,157.277,157.291,157.27,157.287,943900004.0
2007-03-30 06:45:00,157.289,157.302,157.28,157.294,870699998.0
2007-03-30 06:46:00,157.285,157.294,157.272,157.272,624199994.0
2007-03-30 06:47:00,157.274,157.307,157.274,157.29,338800001.0
2007-03-30 06:48:00,157.301,157.306,157.29,157.29,296099999.0
2007-03-30 06:49:00,157.295,157.316,157.293,157.316,312599997.0
2007-03-30 06:50:00,157.314,157.314,157.271,157.271,212399998.0
2007-03-30 06:51:00,157.255,157.265,157.235,157.235,434400000.0
2007-03-30 06:52:00,157.24,157.25,157.228,157.24,470499999.0
2007-03-30 06:53:00,157.24,157.269,157.24,157.267,550299996.0
2007-03-30 06:54:00,157.272,157.272,157.243,157.243,561100002.0
2007-03-30 06:55:00,157.235,157.252,157.232,157.252,541999999.0
2007-03-30 06:56:00,157.255,157.28,157.255,157.265,984800002.0
2007-03-30 06:57:00,157.265,157.275,157.262,157.262,437799998.0
2007-03-30 06:58:00,157.267,157.282,157.257,157.282,1044700001.0
2007-03-30 06:59:00,157.28,157.297,157.276,157.281,1476899993.0
2007-03-30 07:00:00,157.268,157.274,157.256,157.257,1204399996.0
2007-03-30 07:01:00,157.257,157.278,157.257,157.259,1494199997.0
2007-03-30 07:02:00,157.258,157.275,157.258,157.265,722399998.0
2007-03-30 07:03:00,157.265,157.283,157.265,157.27,875499995.0
2007-03-30 07:04:00,157.265,157.272,157.254,157.261,752999997.0
2007-03-30 07:05:00,157.267,157.274,157.265,157.27,179800002.0
2007-03-30 07:06:00,157.27,157.27,157.249,157.26,585600001.0
2007-03-30 07:07:00,157.26,157.265,157.255,157.26,254500000.0
2007-03-30 07:08:00,157.26,157.26,157.245,157.253,407700002.0
2007-03-30 07:09:00,157.258,157.259,157.243,157.248,1086300001.0
2007-03-30 07:10:00,157.245,157.249,157.232,157.239,406199996.0
2007-03-30 07:11:00,157.232,157.245,157.225,157.237,546499996.0
2007-03-30 07:12:00,157.239,157.245,157.227,157.233,817300005.0
2007-03-30 07:13:00,157.233,157.253,157.224,157.247,855199999.0
2007-03-30 07:14:00,157.244,157.274,157.244,157.266,633800002.0
2007-03-30 07:15:00,157.261,157.263,157.24,157.242,744899998.0
2007-03-30 07:16:00,157.24,157.248,157.234,157.24,545800003.0
2007-03-30 07:17:00,157.238,157.24,157.225,157.231,390900004.0
2007-03-30 07:18:00,157.237,157.243,157.229,157.231,421499998.0
2007-03-30 07:19:00,157.231,157.24,157.227,157.227,1117000002.0
2007-03-30 07:20:00,157.23,157.239,157.224,157.225,801999999.0
2007-03-30 07:21:00,157.226,157.24,157.213,157.24,796199992.0
2007-03-30 07:22:00,157.242,157.251,157.238,157.247,531599993.0
2007-03-30 07:23:00,157.252,157.26,157.246,157.256,661199997.0
2007-03-30 07:24:00,157.26,157.268,157.256,157.268,220100000.0
2007-03-30 07:25:00,157.27,157.275,157.262,157.27,344000000.0
2007-03-30 07:26:00,157.272,157.272,157.253,157.257,652299998.0
2007-03-30 07:27:00,157.274,157.287,157.27,157.286,1172700007.0
2007-03-30 07:28:00,157.285,157.287,157.262,157.266,1170899993.0
2007-03-30 07:29:00,157.3,157.3,157.27,157.3,1060700004.0
2007-03-30 07:30:00,157.28,157.284,157.258,157.284,1060700004.0
2007-03-30 07:31:00,157.286,157.287,157.274,157.284,1291400005.0
2007-03-30 07:32:00,157.292,157.292,157.254,157.254,797199998.0
2007-03-30 07:33:00,157.242,157.245,157.165,157.167,408999996.0
2007-03-30 07:34:00,157.154,157.154,157.078,157.112,409499998.0
2007-03-30 07:35:00,157.114,157.139,157.099,157.137,206599998.0
2007-03-30 07:36:00,157.136,157.143,157.121,157.121,504600005.0
2007-03-30 07:37:00,157.125,157.142,157.116,157.128,517099998.0
2007-03-30 07:38:00,157.14,157.148,157.14,157.148,329199999.0
2007-03-30 07:39:00,157.137,157.137,157.119,157.125,253399999.0
2007-03-30 07:40:00,157.107,157.114,157.09,157.092,381000001.0
2007-03-30 07:41:00,157.073,157.073,157.031,157.032,155699998.0
2007-03-30 07:42:00,157.023,157.034,156.991,157.013,237200000.0
2007-03-30 07:43:00,157.013,157.03,156.998,156.998,455700005.0
2007-03-30 07:44:00,156.995,157.022,156.994,157.022,598900001.0
2007-03-30 07:45:00,157.02,157.043,157.014,157.029,424299998.0
2007-03-30 07:46:00,157.032,157.035,157.009,157.035,394200001.0
2007-03-30 07:47:00,157.04,157.049,157.031,157.033,1064799994.0
2007-03-30 07:48:00,157.038,157.061,157.029,157.058,615699998.0
2007-03-30 07:49:00,157.058,157.061,157.043,157.043,195500001.0
2007-03-30 07:50:00,157.05,157.06,157.046,157.057,475499997.0
2007-03-30 07:51:00,157.057,157.061,157.024,157.024,575400004.0
2007-03-30 07:52:00,157.019,157.021,156.993,157.013,285000002.0
2007-03-30 07:53:00,157.023,157.042,157.023,157.028,718200001.0
2007-03-30 07:54:00,157.018,157.018,157.002,157.003,423599999.0
2007-03-30 07:55:00,156.998,157.005,156.983,157.0,330300001.0
2007-03-30 07:56:00,156.995,156.995,156.963,156.963,364399998.0
2007-03-30 07:57:00,156.952,156.976,156.952,156.961,355300000.0
2007-03-30 07:58:00,156.966,156.968,156.944,156.944,425300002.0
2007-03-30 07:59:00,156.948,156.954,156.933,156.933,213299995.0
2007-03-30 08:00:00,156.931,156.941,156.913,156.913,554099998.0
2007-03-30 08:01:00,156.913,156.92,156.894,156.897,587599994.0
2007-03-30 08:02:00,156.898,156.927,156.898,156.918,641400003.0
2007-03-30 08:03:00,156.926,156.926,156.904,156.919,536599997.0
2007-03-30 08:04:00,156.92,156.938,156.912,156.935,235300002.0
2007-03-30 08:05:00,156.94,156.959,156.94,156.947,393399999.0
2007-03-30 08:06:00,156.952,156.976,156.942,156.976,377699999.0
2007-03-30 08:07:00,156.967,156.969,156.929,156.929,503999996.0
2007-03-30 08:08:00,156.931,156.951,156.908,156.949,277799997.0
2007-03-30 08:09:00,156.961,157.019,156.961,157.014,326200002.0
2007-03-30 08:10:00,157.016,157.016,156.993,157.001,192999999.0
2007-03-30 08:11:00,157.007,157.049,157.007,157.043,817399996.0
2007-03-30 08:12:00,157.05,157.069,157.05,157.067,243000000.0
2007-03-30 08:13:00,157.076,157.077,157.063,157.063,396000003.0
2007-03-30 08:14:00,157.059,157.059,157.044,157.05,183700002.0
2007-03-30 08:15:00,157.043,157.057,157.035,157.043,498199998.0
2007-03-30 08:16:00,157.05,157.072,157.05,157.069,139500001.0
2007-03-30 08:17:00,157.063,157.074,157.051,157.06,488600008.0
2007-03-30 08:18:00,157.054,157.07,157.046,157.047,811900003.0
2007-03-30 08:19:00,157.045,157.046,157.003,157.022,457699997.0
2007-03-30 08:20:00,157.009,157.031,157.009,157.025,799400000.0
2007-03-30 08:21:00,157.017,157.02,157.002,157.009,665299996.0
2007-03-30 08:22:00,157.007,157.018,157.007,157.018,32800000.0
2007-03-30 08:23:00,157.02,157.03,157.007,157.007,452099996.0
2007-03-30 08:24:00,157.022,157.034,157.019,157.022,581800001.0
2007-03-30 08:25:00,157.011,157.011,156.98,156.98,1004800001.0
2007-03-30 08:26:00,156.97,156.97,156.927,156.932,452199996.0
2007-03-30 08:27:00,156.938,156.97,156.938,156.958,810999996.0
2007-03-30 08:28:00,156.96,157.019,156.96,157.01,689900000.0
2007-03-30 08:29:00,157.025,157.055,157.015,157.015,618799999.0
2007-03-30 08:30:00,157.009,157.022,157.006,157.019,387099997.0
2007-03-30 08:31:00,157.017,157.017,157.0,157.015,577999998.0
2007-03-30 08:32:00,157.023,157.036,157.018,157.023,624200002.0
2007-03-30 08:33:00,157.044,157.117,157.044,157.102,1361399992.0
2007-03-30 08:34:00,157.103,157.153,157.094,157.153,555600003.0
2007-03-30 08:35:00,157.14,157.142,157.114,157.114,484000005.0
2007-03-30 08:36:00,157.128,157.133,157.093,157.107,1309299990.0
2007-03-30 08:37:00,157.097,157.118,157.09,157.09,69900000.0
2007-03-30 08:38:00,157.093,157.118,157.083,157.11,544800002.0
2007-03-30 08:39:00,157.11,157.131,157.103,157.131,292100000.0
2007-03-30 08:40:00,157.131,157.14,157.125,157.137,506900000.0
2007-03-30 08:41:00,157.144,157.176,157.132,157.143,438500000.0
2007-03-30 08:42:00,157.136,157.145,157.131,157.132,324600001.0
2007-03-30 08:43:00,157.128,157.15,157.126,157.15,348900000.0
2007-03-30 08:44:00,157.151,157.151,157.129,157.14,874300001.0
2007-03-30 08:45:00,157.15,157.159,157.142,157.15,306600000.0
2007-03-30 08:46:00,157.154,157.154,157.143,157.154,125099997.0
2007-03-30 08:47:00,157.155,157.163,157.138,157.15,444100000.0
2007-03-30 08:48:00,157.142,157.155,157.124,157.15,395400006.0
2007-03-30 08:49:00,157.145,157.145,157.111,157.127,143900003.0
2007-03-30 08:50:00,157.119,157.13,157.112,157.123,597000002.0
2007-03-30 08:51:00,157.112,157.131,157.112,157.121,493799998.0
2007-03-30 08:52:00,157.123,157.153,157.123,157.15,936499997.0
2007-03-30 08:53:00,157.155,157.155,157.126,157.128,904099992.0
2007-03-30 08:54:00,157.125,157.172,157.125,157.172,550099999.0
2007-03-30 08:55:00,157.163,157.163,157.121,157.133,543600008.0
2007-03-30 08:56:00,157.142,157.167,157.141,157.16,685100006.0
2007-03-30 08:57:00,157.173,157.231,157.173,157.22,224300001.0
2007-03-30 08:58:00,157.221,157.23,157.216,157.222,286799994.0
2007-03-30 08:59:00,157.222,157.235,157.219,157.225,310199995.0
2007-03-30 09:00:00,157.224,157.224,157.21,157.218,745199998.0
2007-03-30 09:01:00,157.211,157.233,157.211,157.23,538800004.0
2007-03-30 09:02:00,157.222,157.264,157.221,157.248,425599999.0
2007-03-30 09:03:00,157.252,157.259,157.229,157.229,533900002.0
2007-03-30 09:04:00,157.222,157.234,157.196,157.203,879699995.0
2007-03-30 09:05:00,157.203,157.217,157.189,157.203,842400003.0
2007-03-30 09:06:00,157.207,157.209,157.192,157.195,1045000001.0
2007-03-30 09:07:00,157.191,157.191,157.153,157.183,726399996.0
2007-03-30 09:08:00,157.181,157.185,157.168,157.168,572500001.0
2007-03-30 09:09:00,157.165,157.169,157.154,157.155,779199993.0
2007-03-30 09:10:00,157.155,157.155,157.129,157.129,595200000.0
2007-03-30 09:11:00,157.11,157.11,157.054,157.079,629899999.0
2007-03-30 09:12:00,157.076,157.098,157.074,157.096,118700000.0
2007-03-30 09:13:00,157.103,157.103,157.087,157.097,607400002.0
2007-03-30 09:14:00,157.098,157.102,157.08,157.086,207900000.0
2007-03-30 09:15:00,157.1,157.126,157.1,157.125,488699998.0
2007-03-30 09:16:00,157.128,157.132,157.119,157.127,189200000.0
2007-03-30 09:17:00,157.13,157.161,157.119,157.161,769100002.0
2007-03-30 09:18:00,157.161,157.161,157.116,157.116,449199999.0
2007-03-30 09:19:00,157.108,157.12,157.091,157.103,1213799999.0
2007-03-30 09:20:00,157.114,157.139,157.112,157.139,496199995.0
2007-03-30 09:21:00,157.148,157.161,157.144,157.145,276100001.0
2007-03-30 09:22:00,157.137,157.139,157.127,157.128,543899993.0
2007-03-30 09:23:00,157.128,157.154,157.128,157.147,534800001.0
2007-03-30 09:24:00,157.15,157.19,157.15,157.19,1272999998.0
2007-03-30 09:25:00,157.196,157.224,157.196,157.224,994100000.0
2007-03-30 09:26:00,157.236,157.274,157.219,157.274,1739400005.0
2007-03-30 09:27:00,157.272,157.272,157.224,157.224,1120300001.0
2007-03-30 09:28:00,157.227,157.237,157.211,157.225,923799998.0
2007-03-30 09:29:00,157.224,157.224,157.195,157.223,427300000.0
2007-03-30 09:30:00,157.233,157.233,157.211,157.225,746800002.0
2007-03-30 09:31:00,157.217,157.22,157.195,157.207,774399997.0
2007-03-30 09:32:00,157.201,157.228,157.194,157.219,583900007.0
2007-03-30 09:33:00,157.225,157.226,157.202,157.207,976300004.0
2007-03-30 09:34:00,157.208,157.216,157.191,157.21,1284199998.0
2007-03-30 09:35:00,157.21,157.225,157.193,157.193,1226099992.0
2007-03-30 09:36:00,157.198,157.217,157.19,157.2,1555100007.0
2007-03-30 09:37:00,157.206,157.216,157.173,157.204,817400000.0
2007-03-30 09:38:00,157.2,157.207,157.19,157.198,1126299993.0
2007-03-30 09:39:00,157.19,157.196,157.165,157.165,1408300006.0
2007-03-30 09:40:00,157.18,157.218,157.167,157.212,718500004.0
2007-03-30 09:41:00,157.22,157.224,157.211,157.211,451600002.0
2007-03-30 09:42:00,157.21,157.21,157.179,157.179,777900000.0
2007-03-30 09:43:00,157.173,157.179,157.159,157.177,1539600000.0
2007-03-30 09:44:00,157.178,157.188,157.167,157.18,1639999995.0
2007-03-30 09:45:00,157.182,157.21,157.182,157.197,1468799992.0
2007-03-30 09:46:00,157.199,157.223,157.199,157.223,1114099998.0
2007-03-30 09:47:00,157.216,157.224,157.195,157.21,787300001.0
2007-03-30 09:48:00,157.21,157.222,157.203,157.215,771100003.0
2007-03-30 09:49:00,157.214,157.226,157.212,157.22,1042300001.0
2007-03-30 09:50:00,157.219,157.24,157.219,157.238,1247600005.0
2007-03-30 09:51:00,157.24,157.243,157.223,157.231,1616800000.0
2007-03-30 09:52:00,157.232,157.242,157.229,157.234,1785299989.0
2007-03-30 09:53:00,157.233,157.239,157.213,157.233,1109399997.0
2007-03-30 09:54:00,157.232,157.24,157.211,157.217,1650599998.0
2007-03-30 09:55:00,157.217,157.234,157.216,157.22,1711199991.0
2007-03-30 09:56:00,157.218,157.231,157.18,157.18,2035100004.0
2007-03-30 09:57:00,157.17,157.2,157.16,157.18,1386799998.0
2007-03-30 09:58:00,157.169,157.2,157.169,157.187,1386799998.0
2007-03-30 09:59:00,157.188,157.188,157.182,157.182,35200000.0
2007-03-30 10:00:00,157.173,157.173,157.155,157.155,111700001.0
2007-03-30 10:01:00,157.156,157.168,157.151,157.16,111599999.0
2007-03-30 10:02:00,157.163,157.176,157.154,157.167,120099998.0
2007-03-30 10:03:00,157.181,157.181,157.17,157.177,104199999.0
2007-03-30 10:04:00,157.175,157.175,157.159,157.167,40300000.0
2007-03-30 10:05:00,157.15,157.159,157.14,157.14,50200000.0
2007-03-30 10:06:00,157.144,157.181,157.139,157.177,103699998.0
2007-03-30 10:07:00,157.178,157.188,157.171,157.185,71799999.0
2007-03-30 10:08:00,157.187,157.188,157.177,157.188,94800001.0
2007-03-30 10:09:00,157.19,157.19,157.176,157.181,108700000.0
2007-03-30 10:10:00,157.192,157.2,157.184,157.195,82499998.0
2007-03-30 10:11:00,157.222,157.244,157.216,157.225,111699999.0
2007-03-30 10:12:00,157.229,157.249,157.22,157.249,52699999.0
2007-03-30 10:13:00,157.241,157.251,157.231,157.251,173900003.0
2007-03-30 10:14:00,157.251,157.26,157.251,157.255,33200000.0
2007-03-30 10:15:00,157.24,157.253,157.24,157.25,91200000.0
2007-03-30 10:16:00,157.233,157.27,157.233,157.27,28000000.0
2007-03-30 10:17:00,157.297,157.314,157.286,157.309,159800000.0
2007-03-30 10:18:00,157.301,157.315,157.301,157.315,139800001.0
2007-03-30 10:19:00,157.304,157.315,157.304,157.312,116800001.0
2007-03-30 10:20:00,157.301,157.303,157.292,157.303,88299999.0
2007-03-30 10:21:00,157.323,157.38,157.323,157.38,13800000.0
2007-03-30 10:22:00,157.392,157.413,157.335,157.335,94899999.0
2007-03-30 10:23:00,157.333,157.347,157.333,157.347,38400000.0
2007-03-30 10:24:00,157.327,157.327,157.303,157.31,107199999.0
2007-03-30 10:25:00,157.305,157.307,157.288,157.288,48700000.0
2007-03-30 10:26:00,157.279,157.286,157.267,157.269,61999999.0
2007-03-30 10:27:00,157.263,157.276,157.248,157.248,40000000.0
2007-03-30 10:28:00,157.226,157.226,157.151,157.165,96899999.0
2007-03-30 10:29:00,157.182,157.197,157.179,157.185,87099999.0
2007-03-30 10:30:00,157.177,157.177,157.166,157.166,16600000.0
2007-03-30 10:31:00,157.162,157.169,157.153,157.162,95499999.0
2007-03-30 10:32:00,157.16,157.174,157.157,157.174,93600001.0
2007-03-30 10:33:00,157.171,157.174,157.162,157.174,69099999.0
2007-03-30 10:34:00,157.174,157.187,157.168,157.175,127800000.0
2007-03-30 10:35:00,157.178,157.185,157.17,157.177,141899998.0
2007-03-30 10:36:00,157.194,157.231,157.194,157.23,35700000.0
2007-03-30 10:37:00,157.236,157.258,157.236,157.257,75200000.0
2007-03-30 10:38:00,157.273,157.273,157.268,157.268,48599999.0
2007-03-30 10:39:00,157.262,157.269,157.244,157.244,64400000.0
2007-03-30 10:40:00,157.23,157.248,157.221,157.23,93300000.0
2007-03-30 10:41:00,157.216,157.223,157.211,157.223,71500000.0
2007-03-30 10:42:00,157.23,157.244,157.23,157.244,83799999.0
2007-03-30 10:43:00,157.242,157.246,157.229,157.229,95400002.0
2007-03-30 10:44:00,157.227,157.238,157.227,157.238,50400000.0
2007-03-30 10:45:00,157.238,157.248,157.234,157.246,50100001.0
2007-03-30 10:46:00,157.23,157.242,157.23,157.23,161100000.0
2007-03-30 10:47:00,157.217,157.223,157.217,157.223,8500000.0
2007-03-30 10:48:00,157.204,157.213,157.198,157.2,150899999.0
2007-03-30 10:49:00,157.18,157.18,157.151,157.166,142899998.0
2007-03-30 10:50:00,157.154,157.18,157.154,157.18,23300000.0
2007-03-30 10:51:00,157.185,157.209,157.185,157.209,33600001.0
2007-03-30 10:52:00,157.22,157.232,157.203,157.205,110999999.0
2007-03-30 10:53:00,157.205,157.205,157.191,157.205,82199999.0
2007-03-30 10:54:00,157.211,157.23,157.211,157.23,36800000.0
2007-03-30 10:55:00,157.216,157.225,157.212,157.214,81699998.0
2007-03-30 10:56:00,157.223,157.232,157.221,157.221,117800001.0
2007-03-30 10:57:00,157.235,157.24,157.226,157.227,148200006.0
2007-03-30 10:58:00,157.218,157.223,157.216,157.216,60300002.0
2007-03-30 10:59:00,157.202,157.202,157.174,157.178,76699999.0
2007-03-30 11:00:00,157.183,157.196,157.173,157.188,49000000.0
2007-03-30 11:01:00,157.194,157.201,157.194,157.201,21599999.0
2007-03-30 11:02:00,157.207,157.233,157.207,157.232,155400000.0
2007-03-30 11:03:00,157.23,157.236,157.224,157.231,102600001.0
2007-03-30 11:04:00,157.217,157.228,157.217,157.228,63600000.0
2007-03-30 11:05:00,157.221,157.234,157.206,157.234,80700001.0
2007-03-30 11:06:00,157.222,157.229,157.218,157.218,69199998.0
2007-03-30 11:07:00,157.219,157.225,157.208,157.225,116300002.0
2007-03-30 11:08:00,157.252,157.258,157.252,157.258,29500001.0
2007-03-30 11:09:00,157.265,157.27,157.23,157.27,169099998.0
2007-03-30 11:10:00,157.255,157.285,157.231,157.285,65400000.0
2007-03-30 11:11:00,157.279,157.279,157.265,157.277,101300000.0
2007-03-30 11:12:00,157.275,157.279,157.273,157.277,60899999.0
2007-03-30 11:13:00,157.29,157.291,157.258,157.258,44900000.0
2007-03-30 11:14:00,157.248,157.273,157.246,157.27,69000001.0
2007-03-30 11:15:00,157.268,157.28,157.266,157.28,105400000.0
2007-03-30 11:16:00,157.285,157.285,157.271,157.276,85699999.0
2007-03-30 11:17:00,157.28,157.28,157.28,157.28,44300001.0
2007-03-30 11:18:00,157.254,157.271,157.254,157.262,64600000.0
2007-03-30 11:19:00,157.264,157.277,157.257,157.257,55899999.0
2007-03-30 11:20:00,157.255,157.266,157.239,157.262,39100000.0
2007-03-30 11:21:00,157.271,157.271,157.264,157.264,12800000.0
2007-03-30 11:22:00,157.262,157.268,157.262,157.263,22400000.0
2007-03-30 11:23:00,157.268,157.274,157.256,157.261,74400000.0
2007-03-30 11:24:00,157.257,157.265,157.255,157.26,238800002.0
2007-03-30 11:25:00,157.255,157.255,157.25,157.253,19500000.0
2007-03-30 11:26:00,157.244,157.246,157.23,157.239,55300001.0
2007-03-30 11:27:00,157.233,157.233,157.216,157.216,81100001.0
2007-03-30 11:28:00,157.217,157.224,157.185,157.188,107899998.0
2007-03-30 11:29:00,157.183,157.183,157.165,157.173,58399999.0
2007-03-30 11:30:00,157.183,157.194,157.176,157.187,118900001.0
2007-03-30 11:31:00,157.174,157.256,157.174,157.255,57300000.0
2007-03-30 11:32:00,157.249,157.253,157.229,157.234,126400000.0
2007-03-30 11:33:00,157.237,157.246,157.236,157.246,94000001.0
2007-03-30 11:34:00,157.233,157.233,157.218,157.218,27700000.0
2007-03-30 11:35:00,157.2,157.216,157.194,157.195,106100000.0
2007-03-30 11:36:00,157.195,157.205,157.195,157.201,64799999.0
2007-03-30 11:37:00,157.212,157.221,157.19,157.19,106400002.0
2007-03-30 11:38:00,157.188,157.191,157.18,157.191,68900000.0
2007-03-30 11:39:00,157.172,157.172,157.13,157.137,123799996.0
2007-03-30 11:40:00,157.139,157.165,157.139,157.15,81600000.0
2007-03-30 11:41:00,157.152,157.155,157.142,157.155,160800000.0
2007-03-30 11:42:00,157.156,157.161,157.149,157.153,120800001.0
2007-03-30 11:43:00,157.153,157.153,157.137,157.147,132799999.0
2007-03-30 11:44:00,157.151,157.159,157.139,157.15,188099997.0
2007-03-30 11:45:00,157.155,157.163,157.153,157.163,22900000.0
2007-03-30 11:46:00,157.169,157.171,157.169,157.171,12800000.0
2007-03-30 11:47:00,157.178,157.187,157.169,157.18,63399999.0
2007-03-30 11:48:00,157.181,157.182,157.181,157.182,6200000.0
2007-03-30 11:49:00,157.168,157.183,157.168,157.179,89400002.0
2007-03-30 11:50:00,157.183,157.196,157.183,157.183,77300000.0
2007-03-30 11:51:00,157.182,157.2,157.18,157.2,40800000.0
2007-03-30 11:52:00,157.203,157.205,157.196,157.205,61900000.0
2007-03-30 11:53:00,157.217,157.231,157.217,157.228,48200000.0
2007-03-30 11:54:00,157.221,157.243,157.213,157.243,81400000.0
2007-03-30 11:55:00,157.248,157.248,157.222,157.222,30699999.0
2007-03-30 11:56:00,157.217,157.224,157.214,157.224,72299999.0
2007-03-30 11:57:00,157.212,157.222,157.205,157.215,217700005.0
2007-03-30 11:58:00,157.215,157.218,157.205,157.215,105000000.0
2007-03-30 11:59:00,157.209,157.255,157.209,157.255,106600000.0
2007-03-30 12:00:00,157.249,157.257,157.241,157.243,91600000.0
2007-03-30 12:01:00,157.245,157.258,157.245,157.25,61900000.0
2007-03-30 12:02:00,157.25,157.255,157.226,157.226,86200000.0
2007-03-30 12:03:00,157.238,157.256,157.238,157.253,20000000.0
2007-03-30 12:04:00,157.258,157.258,157.216,157.216,159500000.0
2007-03-30 12:05:00,157.204,157.204,157.201,157.201,16800000.0
2007-03-30 12:06:00,157.202,157.21,157.191,157.202,88700000.0
2007-03-30 12:07:00,157.21,157.21,157.195,157.195,24000000.0
2007-03-30 12:08:00,157.201,157.205,157.198,157.2,108600000.0
2007-03-30 12:09:00,157.202,157.208,157.182,157.187,86600003.0
2007-03-30 12:10:00,157.185,157.197,157.185,157.197,50400000.0
2007-03-30 12:11:00,157.191,157.195,157.171,157.188,78000001.0
2007-03-30 12:12:00,157.181,157.19,157.181,157.183,80700000.0
2007-03-30 12:13:00,157.188,157.191,157.175,157.188,56600000.0
2007-03-30 12:14:00,157.194,157.204,157.185,157.185,98000000.0
2007-03-30 12:15:00,157.177,157.179,157.166,157.177,121099998.0
2007-03-30 12:16:00,157.165,157.165,157.154,157.16,134900000.0
2007-03-30 12:17:00,157.172,157.198,157.172,157.198,29599999.0
2007-03-30 12:18:00,157.2,157.208,157.194,157.204,144100000.0
2007-03-30 12:19:00,157.2,157.212,157.189,157.212,124799997.0
2007-03-30 12:20:00,157.211,157.211,157.2,157.207,93500000.0
2007-03-30 12:21:00,157.207,157.221,157.207,157.213,149900000.0
2007-03-30 12:22:00,157.217,157.227,157.217,157.227,58800000.0
2007-03-30 12:23:00,157.216,157.228,157.21,157.22,143500001.0
2007-03-30 12:24:00,157.216,157.224,157.208,157.21,49600000.0
2007-03-30 12:25:00,157.219,157.219,157.178,157.18,128000000.0
2007-03-30 12:26:00,157.173,157.185,157.173,157.185,91699999.0
2007-03-30 12:27:00,157.156,157.171,157.111,157.111,107300000.0
2007-03-30 12:28:00,157.104,157.118,157.083,157.083,127099999.0
2007-03-30 12:29:00,157.073,157.088,157.067,157.086,89799999.0
2007-03-30 12:30:00,157.079,157.092,157.076,157.088,51000000.0
2007-03-30 12:31:00,157.08,157.087,157.07,157.071,83800000.0
2007-03-30 12:32:00,157.07,157.088,157.057,157.088,84499999.0
2007-03-30 12:33:00,157.081,157.084,157.069,157.07,96299998.0
2007-03-30 12:34:00,157.063,157.063,157.048,157.049,74899998.0
2007-03-30 12:35:00,157.05,157.051,157.035,157.035,141400001.0
2007-03-30 12:36:00,157.042,157.048,157.03,157.045,181400003.0
2007-03-30 12:37:00,157.064,157.076,157.053,157.053,79000002.0
2007-03-30 12:38:00,157.058,157.063,157.056,157.058,67900000.0
2007-03-30 12:39:00,157.04,157.04,157.023,157.025,85600000.0
2007-03-30 12:40:00,157.011,157.019,157.003,157.003,78600001.0
2007-03-30 12:41:00,156.999,157.01,156.995,156.995,56800001.0
2007-03-30 12:42:00,157.006,157.019,157.001,157.008,78700000.0
2007-03-30 12:43:00,157.014,157.051,157.014,157.046,48800001.0
2007-03-30 12:44:00,157.054,157.054,157.034,157.049,104599999.0
2007-03-30 12:45:00,157.039,157.045,157.034,157.038,59000000.0
2007-03-30 12:46:00,157.036,157.044,157.032,157.04,66300001.0
2007-03-30 12:47:00,157.028,157.028,157.003,157.004,52300000.0
2007-03-30 12:48:00,157.017,157.038,157.017,157.038,22400000.0
2007-03-30 12:49:00,157.045,157.047,157.038,157.042,100700000.0
2007-03-30 12:50:00,157.039,157.064,157.039,157.06,58699999.0
2007-03-30 12:51:00,157.059,157.062,157.035,157.035,105600000.0
2007-03-30 12:52:00,157.028,157.034,157.006,157.031,180500000.0
2007-03-30 12:53:00,157.026,157.037,157.022,157.027,147600002.0
2007-03-30 12:54:00,157.028,157.032,157.028,157.032,22000001.0
2007-03-30 12:55:00,157.03,157.05,157.029,157.05,119100002.0
2007-03-30 12:56:00,157.055,157.063,157.055,157.063,57499998.0
2007-03-30 12:57:00,157.065,157.08,157.063,157.069,68500000.0
2007-03-30 12:58:00,157.069,157.077,157.061,157.077,85899998.0
2007-03-30 12:59:00,157.063,157.063,157.055,157.055,13200000.0
2007-03-30 13:00:00,157.043,157.051,157.033,157.051,34200000.0
2007-03-30 13:01:00,157.047,157.058,157.043,157.043,93400000.0
2007-03-30 13:02:00,157.049,157.059,157.04,157.047,77599999.0
2007-03-30 13:03:00,157.05,157.066,157.042,157.06,152400000.0
2007-03-30 13:04:00,157.06,157.074,157.054,157.074,134899999.0
2007-03-30 13:05:00,157.078,157.089,157.065,157.08,146499998.0
2007-03-30 13:06:00,157.086,157.098,157.086,157.098,110300002.0
2007-03-30 13:07:00,157.096,157.105,157.083,157.105,49500000.0
2007-03-30 13:08:00,157.107,157.11,157.093,157.101,130499998.0
2007-03-30 13:09:00,157.098,157.119,157.095,157.109,159300001.0
2007-03-30 13:10:00,157.124,157.164,157.124,157.162,117300001.0
2007-03-30 13:11:00,157.163,157.178,157.144,157.178,90299998.0
2007-03-30 13:12:00,157.161,157.161,157.127,157.132,34400000.0
2007-03-30 13:13:00,157.128,157.141,157.114,157.141,76900000.0
2007-03-30 13:14:00,157.135,157.138,157.125,157.126,32800000.0
2007-03-30 13:15:00,157.138,157.15,157.131,157.149,153699998.0
2007-03-30 13:16:00,157.144,157.155,157.144,157.147,63200000.0
2007-03-30 13:17:00,157.155,157.156,157.149,157.156,66700000.0
2007-03-30 13:18:00,157.171,157.193,157.171,157.175,26000000.0
2007-03-30 13:19:00,157.178,157.193,157.169,157.185,77100001.0
2007-03-30 13:20:00,157.179,157.189,157.178,157.181,115100000.0
2007-03-30 13:21:00,157.184,157.192,157.172,157.192,78200000.0
2007-03-30 13:22:00,157.185,157.185,157.171,157.18,90600001.0
2007-03-30 13:23:00,157.171,157.183,157.171,157.174,76000002.0
2007-03-30 13:24:00,157.18,157.211,157.18,157.211,91099999.0
2007-03-30 13:25:00,157.202,157.216,157.202,157.215,182900005.0
2007-03-30 13:26:00,157.213,157.222,157.201,157.21,68799998.0
2007-03-30 13:27:00,157.196,157.221,157.196,157.215,69199999.0
2007-03-30 13:28:00,157.215,157.227,157.215,157.225,65899999.0
2007-03-30 13:29:00,157.223,157.225,157.208,157.214,71899998.0
2007-03-30 13:30:00,157.218,157.223,157.212,157.223,86400000.0
2007-03-30 13:31:00,157.21,157.221,157.21,157.216,100899998.0
2007-03-30 13:32:00,157.217,157.217,157.21,157.21,11000000.0
2007-03-30 13:33:00,157.21,157.223,157.21,157.223,47899999.0
2007-03-30 13:34:00,157.221,157.226,157.212,157.212,95500001.0
2007-03-30 13:35:00,157.222,157.222,157.21,157.217,71699999.0
2007-03-30 13:36:00,157.216,157.218,157.216,157.217,46200000.0
2007-03-30 13:37:00,157.217,157.218,157.208,157.209,76800000.0
2007-03-30 13:38:00,157.211,157.211,157.209,157.209,14500000.0
2007-03-30 13:39:00,157.203,157.21,157.197,157.198,126699999.0
2007-03-30 13:40:00,157.21,157.22,157.21,157.213,53800000.0
2007-03-30 13:41:00,157.2,157.2,157.173,157.179,54500000.0
2007-03-30 13:42:00,157.179,157.179,157.142,157.158,56000000.0
2007-03-30 13:43:00,157.158,157.164,157.13,157.13,132700001.0
2007-03-30 13:44:00,157.133,157.15,157.126,157.142,160800003.0
2007-03-30 13:45:00,157.141,157.162,157.141,157.152,44900001.0
2007-03-30 13:46:00,157.157,157.163,157.157,157.163,34500001.0
2007-03-30 13:47:00,157.17,157.17,157.17,157.17,4000000.0
2007-03-30 13:48:00,157.185,157.199,157.179,157.179,109200000.0
2007-03-30 13:49:00,157.178,157.194,157.171,157.194,54200001.0
2007-03-30 13:50:00,157.197,157.214,157.184,157.214,80700000.0
2007-03-30 13:51:00,157.221,157.221,157.209,157.215,99399998.0
2007-03-30 13:52:00,157.203,157.218,157.199,157.213,139699999.0
2007-03-30 13:53:00,157.198,157.216,157.198,157.215,88399999.0
2007-03-30 13:54:00,157.229,157.238,157.229,157.23,73199999.0
2007-03-30 13:55:00,157.234,157.261,157.234,157.254,118099998.0
2007-03-30 13:56:00,157.255,157.255,157.247,157.254,157100002.0
2007-03-30 13:57:00,157.251,157.252,157.239,157.245,23600000.0
2007-03-30 13:58:00,157.247,157.255,157.245,157.25,83900000.0
2007-03-30 13:59:00,157.244,157.252,157.242,157.243,64799999.0
2007-03-30 14:00:00,157.236,157.251,157.232,157.234,68000001.0
2007-03-30 14:01:00,157.221,157.222,157.215,157.218,92200001.0
2007-03-30 14:02:00,157.215,157.233,157.211,157.226,66700000.0
2007-03-30 14:03:00,157.224,157.24,157.224,157.23,97099999.0
2007-03-30 14:04:00,157.231,157.242,157.223,157.242,183100003.0
2007-03-30 14:05:00,157.24,157.256,157.24,157.256,46400000.0
2007-03-30 14:06:00,157.259,157.269,157.259,157.269,5900000.0
2007-03-30 14:07:00,157.28,157.284,157.254,157.254,65700000.0
2007-03-30 14:08:00,157.261,157.289,157.261,157.289,27500000.0
2007-03-30 14:09:00,157.29,157.296,157.272,157.287,83900000.0
2007-03-30 14:10:00,157.282,157.298,157.282,157.298,94899999.0
2007-03-30 14:11:00,157.29,157.321,157.289,157.321,155500000.0
2007-03-30 14:12:00,157.335,157.335,157.327,157.329,95999999.0
2007-03-30 14:13:00,157.332,157.332,157.323,157.327,109100002.0
2007-03-30 14:14:00,157.318,157.318,157.312,157.312,7500000.0
2007-03-30 14:15:00,157.303,157.31,157.303,157.31,47199999.0
2007-03-30 14:16:00,157.321,157.329,157.31,157.314,167400003.0
2007-03-30 14:17:00,157.299,157.299,157.277,157.283,58500001.0
2007-03-30 14:18:00,157.283,157.288,157.282,157.288,92400000.0
2007-03-30 14:19:00,157.287,157.301,157.282,157.286,116900000.0
2007-03-30 14:20:00,157.28,157.28,157.255,157.264,85400002.0
2007-03-30 14:21:00,157.273,157.296,157.271,157.296,154900000.0
2007-03-30 14:22:00,157.311,157.352,157.311,157.352,76799999.0
2007-03-30 14:23:00,157.351,157.366,157.341,157.359,219899998.0
2007-03-30 14:24:00,157.357,157.365,157.332,157.332,88300002.0
2007-03-30 14:25:00,157.337,157.343,157.33,157.332,76799999.0
2007-03-30 14:26:00,157.325,157.325,157.309,157.309,29100000.0
2007-03-30 14:27:00,157.301,157.301,157.276,157.288,37200000.0
2007-03-30 14:28:00,157.286,157.291,157.285,157.285,50000000.0
2007-03-30 14:29:00,157.252,157.281,157.23,157.23,95900000.0
2007-03-30 14:30:00,157.252,157.35,157.252,157.35,94000001.0
2007-03-30 14:31:00,157.354,157.361,157.343,157.356,138699999.0
2007-03-30 14:32:00,157.346,157.358,157.337,157.34,131400000.0
2007-03-30 14:33:00,157.34,157.346,157.319,157.319,69500000.0
2007-03-30 14:34:00,157.319,157.356,157.319,157.356,52500000.0
2007-03-30 14:35:00,157.375,157.384,157.34,157.34,102900001.0
2007-03-30 14:36:00,157.333,157.343,157.322,157.322,61600000.0
2007-03-30 14:37:00,157.315,157.362,157.315,157.36,132599999.0
2007-03-30 14:38:00,157.355,157.377,157.344,157.377,124600001.0
2007-03-30 14:39:00,157.388,157.388,157.288,157.288,73299999.0
2007-03-30 14:40:00,157.28,157.28,157.254,157.263,121500000.0
2007-03-30 14:41:00,157.268,157.303,157.268,157.282,72800000.0
2007-03-30 14:42:00,157.278,157.323,157.274,157.323,68800000.0
2007-03-30 14:43:00,157.331,157.331,157.287,157.292,117199999.0
2007-03-30 14:44:00,157.285,157.313,157.271,157.304,76899999.0
2007-03-30 14:45:00,157.312,157.331,157.304,157.331,102200000.0
2007-03-30 14:46:00,157.347,157.385,157.347,157.385,83400000.0
2007-03-30 14:47:00,157.362,157.362,157.343,157.343,32800000.0
2007-03-30 14:48:00,157.315,157.353,157.311,157.338,99599999.0
2007-03-30 14:49:00,157.319,157.363,157.309,157.363,55300000.0
2007-03-30 14:50:00,157.368,157.389,157.366,157.381,66400000.0
2007-03-30 14:51:00,157.377,157.391,157.369,157.378,53800000.0
2007-03-30 14:52:00,157.382,157.418,157.382,157.418,37600000.0
2007-03-30 14:53:00,157.455,157.476,157.455,157.476,47000001.0
2007-03-30 14:54:00,157.499,157.499,157.428,157.428,89400000.0
2007-03-30 14:55:00,157.425,157.429,157.412,157.425,59699999.0
2007-03-30 14:56:00,157.426,157.426,157.39,157.406,147100002.0
2007-03-30 14:57:00,157.389,157.412,157.389,157.4,65200000.0
2007-03-30 14:58:00,157.392,157.399,157.389,157.399,25600000.0
2007-03-30 14:59:00,157.393,157.393,157.379,157.387,66799999.0
2007-03-30 15:00:00,157.38,157.422,157.371,157.422,108600000.0
2007-03-30 15:01:00,157.419,157.432,157.417,157.417,75100000.0
2007-03-30 15:02:00,157.408,157.427,157.407,157.427,66100000.0
2007-03-30 15:03:00,157.43,157.462,157.43,157.446,98699998.0
2007-03-30 15:04:00,157.457,157.457,157.448,157.45,138200002.0
2007-03-30 15:05:00,157.444,157.466,157.444,157.456,102800002.0
2007-03-30 15:06:00,157.462,157.487,157.462,157.467,90799998.0
2007-03-30 15:07:00,157.464,157.472,157.458,157.472,64000002.0
2007-03-30 15:08:00,157.491,157.521,157.49,157.49,70700000.0
2007-03-30 15:09:00,157.504,157.531,157.504,157.531,74800000.0
2007-03-30 15:10:00,157.55,157.55,157.529,157.54,146400002.0
2007-03-30 15:11:00,157.552,157.56,157.522,157.533,104199999.0
2007-03-30 15:12:00,157.531,157.55,157.531,157.545,91300000.0
2007-03-30 15:13:00,157.56,157.56,157.482,157.483,101799999.0
2007-03-30 15:14:00,157.49,157.496,157.48,157.486,125399999.0
2007-03-30 15:15:00,157.492,157.494,157.472,157.481,108400000.0
2007-03-30 15:16:00,157.481,157.484,157.465,157.467,52600000.0
2007-03-30 15:17:00,157.495,157.499,157.472,157.472,60600001.0
2007-03-30 15:18:00,157.466,157.485,157.466,157.484,43400000.0
2007-03-30 15:19:00,157.488,157.503,157.488,157.499,48800000.0
2007-03-30 15:20:00,157.505,157.516,157.505,157.511,69200000.0
2007-03-30 15:21:00,157.509,157.509,157.483,157.488,102599998.0
2007-03-30 15:22:00,157.494,157.505,157.479,157.482,99900000.0
2007-03-30 15:23:00,157.464,157.466,157.443,157.466,105099997.0
2007-03-30 15:24:00,157.465,157.465,157.441,157.462,95000001.0
2007-03-30 15:25:00,157.474,157.479,157.474,157.479,36299999.0
2007-03-30 15:26:00,157.475,157.475,157.468,157.468,11600000.0
2007-03-30 15:27:00,157.455,157.455,157.433,157.433,69599999.0
2007-03-30 15:28:00,157.442,157.448,157.409,157.422,96100002.0
2007-03-30 15:29:00,157.43,157.452,157.426,157.426,45900000.0
2007-03-30 15:30:00,157.428,157.435,157.422,157.43,218100003.0
2007-03-30 15:31:00,157.432,157.432,157.414,157.423,195899998.0
2007-03-30 15:32:00,157.431,157.432,157.405,157.407,31200000.0
2007-03-30 15:33:00,157.404,157.417,157.404,157.417,48099999.0
2007-03-30 15:34:00,157.427,157.427,157.402,157.403,82899998.0
2007-03-30 15:35:00,157.395,157.415,157.389,157.415,66699998.0
2007-03-30 15:36:00,157.424,157.424,157.406,157.406,8400000.0
2007-03-30 15:37:00,157.396,157.412,157.396,157.41,46900000.0
2007-03-30 15:38:00,157.404,157.405,157.391,157.4,131499999.0
2007-03-30 15:39:00,157.407,157.407,157.397,157.406,116099999.0
2007-03-30 15:40:00,157.391,157.391,157.391,157.391,21099999.0
2007-03-30 15:41:00,157.375,157.389,157.362,157.373,132599998.0
2007-03-30 15:42:00,157.372,157.376,157.339,157.339,94899999.0
2007-03-30 15:43:00,157.348,157.349,157.33,157.333,144399996.0
2007-03-30 15:44:00,157.344,157.367,157.344,157.356,86800000.0
2007-03-30 15:45:00,157.35,157.389,157.344,157.35,105800000.0
2007-03-30 15:46:00,157.346,157.346,157.327,157.329,39400000.0
2007-03-30 15:47:00,157.318,157.318,157.286,157.295,130500000.0
2007-03-30 15:48:00,157.298,157.317,157.297,157.31,104300002.0
2007-03-30 15:49:00,157.297,157.31,157.297,157.31,88399999.0
2007-03-30 15:50:00,157.293,157.293,157.267,157.27,99100000.0
2007-03-30 15:51:00,157.259,157.286,157.259,157.276,22600000.0
2007-03-30 15:52:00,157.274,157.303,157.274,157.3,60299999.0
2007-03-30 15:53:00,157.313,157.315,157.304,157.315,148500002.0
2007-03-30 15:54:00,157.312,157.35,157.311,157.329,88000000.0
2007-03-30 15:55:00,157.327,157.327,157.295,157.295,41700000.0
2007-03-30 15:56:00,157.298,157.298,157.292,157.292,75399999.0
2007-03-30 15:57:00,157.293,157.295,157.274,157.29,126200000.0
2007-03-30 15:58:00,157.292,157.304,157.285,157.299,125499998.0
2007-03-30 15:59:00,157.303,157.318,157.298,157.316,52800000.0
2007-03-30 16:00:00,157.315,157.328,157.282,157.325,152199999.0
2007-03-30 16:01:00,157.338,157.378,157.338,157.363,135300001.0
2007-03-30 16:02:00,157.352,157.377,157.334,157.377,29100000.0
2007-03-30 16:03:00,157.365,157.365,157.33,157.33,91900003.0
2007-03-30 16:04:00,157.304,157.314,157.285,157.288,112899998.0
2007-03-30 16:05:00,157.282,157.303,157.279,157.292,106499998.0
2007-03-30 16:06:00,157.294,157.305,157.283,157.287,83100000.0
2007-03-30 16:07:00,157.28,157.296,157.273,157.288,124499999.0
2007-03-30 16:08:00,157.273,157.316,157.273,157.316,48199999.0
2007-03-30 16:09:00,157.329,157.33,157.31,157.31,46800000.0
2007-03-30 16:10:00,157.313,157.317,157.313,157.317,21599999.0
2007-03-30 16:11:00,157.335,157.342,157.324,157.324,65899999.0
2007-03-30 16:12:00,157.321,157.326,157.308,157.319,51399999.0
2007-03-30 16:13:00,157.312,157.312,157.295,157.298,41700000.0
2007-03-30 16:14:00,157.302,157.313,157.299,157.311,86399999.0
2007-03-30 16:15:00,157.308,157.323,157.302,157.305,75699999.0
2007-03-30 16:16:00,157.291,157.325,157.291,157.325,43100000.0
2007-03-30 16:17:00,157.319,157.331,157.304,157.329,79099999.0
2007-03-30 16:18:00,157.311,157.331,157.311,157.331,67900001.0
2007-03-30 16:19:00,157.324,157.34,157.313,157.318,107900001.0
2007-03-30 16:20:00,157.31,157.31,157.286,157.296,36500001.0
2007-03-30 16:21:00,157.304,157.311,157.295,157.3,207999998.0
2007-03-30 16:22:00,157.296,157.296,157.279,157.281,84399999.0
2007-03-30 16:23:00,157.274,157.275,157.262,157.272,116300002.0
2007-03-30 16:24:00,157.267,157.284,157.265,157.284,109500001.0
2007-03-30 16:25:00,157.278,157.282,157.271,157.271,19600000.0
2007-03-30 16:26:00,157.292,157.3,157.292,157.3,18499999.0
2007-03-30 16:27:00,157.336,157.357,157.335,157.357,126700002.0
2007-03-30 16:28:00,157.353,157.353,157.329,157.341,67900001.0
2007-03-30 16:29:00,157.376,157.419,157.376,157.419,65499998.0
2007-03-30 16:30:00,157.43,157.43,157.389,157.395,51399999.0
2007-03-30 16:31:00,157.392,157.396,157.375,157.38,138899998.0
2007-03-30 16:32:00,157.378,157.378,157.373,157.373,36000000.0
2007-03-30 16:33:00,157.367,157.367,157.353,157.356,115599998.0
2007-03-30 16:34:00,157.363,157.369,157.334,157.345,100900000.0
2007-03-30 16:35:00,157.341,157.362,157.341,157.357,72799999.0
2007-03-30 16:36:00,157.366,157.366,157.354,157.355,43400000.0
2007-03-30 16:37:00,157.359,157.365,157.348,157.365,88000000.0
2007-03-30 16:38:00,157.368,157.368,157.349,157.36,68400002.0
2007-03-30 16:39:00,157.377,157.417,157.377,157.411,68699998.0
2007-03-30 16:40:00,157.432,157.454,157.432,157.451,62900003.0
2007-03-30 16:41:00,157.449,157.453,157.439,157.439,127500000.0
2007-03-30 16:42:00,157.446,157.468,157.446,157.461,60199999.0
2007-03-30 16:43:00,157.447,157.447,157.416,157.42,58200000.0
2007-03-30 16:44:00,157.412,157.412,157.39,157.39,43700000.0
2007-03-30 16:45:00,157.399,157.405,157.387,157.391,139199999.0
2007-03-30 16:46:00,157.399,157.406,157.396,157.405,81700000.0
2007-03-30 16:47:00,157.408,157.41,157.378,157.378,104100000.0
2007-03-30 16:48:00,157.372,157.386,157.362,157.379,78100000.0
2007-03-30 16:49:00,157.375,157.375,157.367,157.37,41000000.0
2007-03-30 16:50:00,157.371,157.375,157.361,157.37,113499998.0
2007-03-30 16:51:00,157.374,157.374,157.323,157.323,41800000.0
2007-03-30 16:52:00,157.298,157.298,157.291,157.298,20800000.0
2007-03-30 16:53:00,157.291,157.305,157.284,157.305,63100000.0
2007-03-30 16:54:00,157.299,157.299,157.262,157.268,87899999.0
2007-03-30 16:55:00,157.255,157.268,157.255,157.265,67000000.0
2007-03-30 16:56:00,157.264,157.264,157.235,157.245,63200000.0
2007-03-30 16:57:00,157.248,157.248,157.223,157.244,79700000.0
2007-03-30 16:58:00,157.248,157.254,157.242,157.242,84300000.0
2007-03-30 16:59:00,157.24,157.251,157.192,157.192,69399999.0
2007-03-30 17:00:00,157.161,157.196,157.147,157.196,54900000.0
2007-03-30 17:01:00,157.217,157.257,157.217,157.249,99599999.0
2007-03-30 17:02:00,157.246,157.261,157.246,157.258,125399998.0
2007-03-30 17:03:00,157.258,157.258,157.235,157.235,42400000.0
2007-03-30 17:04:00,157.239,157.294,157.237,157.294,126000001.0
2007-03-30 17:05:00,157.293,157.313,157.284,157.313,83200001.0
2007-03-30 17:06:00,157.315,157.333,157.315,157.319,81700000.0
2007-03-30 17:07:00,157.3,157.3,157.26,157.26,30600000.0
2007-03-30 17:08:00,157.198,157.198,157.111,157.111,21200000.0
2007-03-30 17:09:00,157.076,157.086,157.026,157.082,95200000.0
2007-03-30 17:10:00,157.123,157.185,157.123,157.185,129299999.0
2007-03-30 17:11:00,157.171,157.178,157.152,157.152,151800001.0
2007-03-30 17:12:00,157.152,157.169,157.14,157.14,55199999.0
2007-03-30 17:13:00,157.133,157.133,157.035,157.035,36200000.0
2007-03-30 17:14:00,157.014,157.014,156.912,156.922,60800000.0
2007-03-30 17:15:00,156.93,156.944,156.899,156.925,66800000.0
2007-03-30 17:16:00,156.948,157.004,156.948,156.997,54299999.0
2007-03-30 17:17:00,157.031,157.086,157.031,157.056,120599999.0
2007-03-30 17:18:00,157.021,157.021,156.984,156.994,67600000.0
2007-03-30 17:19:00,157.03,157.084,157.03,157.038,69100000.0
2007-03-30 17:20:00,157.046,157.126,157.046,157.094,73500000.0
2007-03-30 17:21:00,157.092,157.106,157.073,157.105,103600000.0
2007-03-30 17:22:00,157.123,157.168,157.123,157.14,76700000.0
2007-03-30 17:23:00,157.13,157.136,157.111,157.135,153700002.0
2007-03-30 17:24:00,157.183,157.23,157.163,157.23,163499999.0
2007-03-30 17:25:00,157.23,157.23,157.197,157.207,112799997.0
2007-03-30 17:26:00,157.217,157.217,157.156,157.171,57300000.0
2007-03-30 17:27:00,157.179,157.221,157.162,157.221,131200000.0
2007-03-30 17:28:00,157.169,157.216,157.169,157.208,28600000.0
2007-03-30 17:29:00,157.193,157.265,157.186,157.265,78900000.0
2007-03-30 17:30:00,157.31,157.368,157.31,157.367,83199998.0
2007-03-30 17:31:00,157.358,157.367,157.341,157.365,62400000.0
2007-03-30 17:32:00,157.366,157.377,157.351,157.352,57400000.0
2007-03-30 17:33:00,157.343,157.388,157.343,157.376,126300001.0
2007-03-30 17:34:00,157.347,157.347,157.292,157.292,19700000.0
2007-03-30 17:35:00,157.248,157.27,157.24,157.27,105299998.0
2007-03-30 17:36:00,157.262,157.35,157.254,157.35,58700001.0
2007-03-30 17:37:00,157.345,157.345,157.296,157.305,84300000.0
2007-03-30 17:38:00,157.301,157.324,157.296,157.324,126600000.0
2007-03-30 17:39:00,157.319,157.319,157.304,157.308,72899999.0
2007-03-30 17:40:00,157.325,157.38,157.311,157.38,58500000.0
2007-03-30 17:41:00,157.397,157.406,157.339,157.339,134699998.0
2007-03-30 17:42:00,157.333,157.338,157.276,157.288,132800000.0
2007-03-30 17:43:00,157.285,157.302,157.262,157.262,118099998.0
2007-03-30 17:44:00,157.269,157.295,157.26,157.295,178400004.0
2007-03-30 17:45:00,157.265,157.265,157.205,157.21,60200001.0
2007-03-30 17:46:00,157.218,157.218,157.151,157.151,64500000.0
2007-03-30 17:47:00,157.14,157.14,157.11,157.11,85399999.0
2007-03-30 17:48:00,157.08,157.093,157.055,157.075,51200000.0
2007-03-30 17:49:00,157.083,157.137,157.066,157.137,150299999.0
2007-03-30 17:50:00,157.153,157.242,157.149,157.242,113200001.0
2007-03-30 17:51:00,157.265,157.271,157.147,157.157,88799999.0
2007-03-30 17:52:00,157.208,157.226,157.155,157.155,121599999.0
2007-03-30 17:53:00,157.156,157.326,157.156,157.324,146300002.0
2007-03-30 17:54:00,157.285,157.285,157.26,157.26,44699999.0
2007-03-30 17:55:00,157.255,157.3,157.138,157.138,135099999.0
2007-03-30 17:56:00,157.102,157.186,157.092,157.186,145900001.0
2007-03-30 17:57:00,157.224,157.24,157.214,157.219,126100002.0
2007-03-30 17:58:00,157.223,157.223,157.19,157.202,110099999.0
2007-03-30 17:59:00,157.205,157.213,157.182,157.205,119999998.0
2007-03-30 18:00:00,157.24,157.24,157.18,157.2,1358199997.0
2007-03-30 18:01:00,157.2,157.22,157.17,157.18,1358199997.0
2007-03-30 18:02:00,157.18,157.18,157.11,157.12,1982700005.0
2007-03-30 18:03:00,157.12,157.17,157.065,157.16,1688100005.0
2007-03-30 18:04:00,157.16,157.18,157.14,157.17,729000002.0
2007-03-30 18:05:00,157.18,157.23,157.16,157.17,760399999.0
2007-03-30 18:06:00,157.16,157.18,157.15,157.16,464800002.0
2007-03-30 18:07:00,157.16,157.16,157.03,157.04,1030200005.0
2007-03-30 18:08:00,157.04,157.11,157.02,157.1,744300002.0
2007-03-30 18:09:00,157.1,157.185,157.1,157.185,754800002.0
2007-03-30 18:10:00,157.19,157.21,157.17,157.19,507300002.0
2007-03-30 18:11:00,157.19,157.19,157.17,157.19,363100001.0
2007-03-30 18:12:00,157.19,157.19,157.13,157.13,466799998.0
2007-03-30 18:13:00,157.13,157.13,157.03,157.03,895400002.0
2007-03-30 18:14:00,157.03,157.03,156.945,156.95,759500000.0
2007-03-30 18:15:00,156.95,156.95,156.87,156.88,1059700001.0
2007-03-30 18:16:00,156.88,156.99,156.88,156.98,1366799999.0
2007-03-30 18:17:00,156.98,156.99,156.96,156.99,936000000.0
2007-03-30 18:18:00,156.99,156.99,156.98,156.99,307200000.0
2007-03-30 18:19:00,156.99,157.0,156.975,156.98,678999993.0
2007-03-30 18:20:00,157.04,157.07,157.04,157.06,1912599994.0
2007-03-30 18:21:00,157.05,157.08,157.04,157.07,1912599994.0
2007-03-30 18:22:00,157.065,157.12,157.04,157.12,1132400010.0
2007-03-30 18:23:00,157.12,157.14,157.095,157.11,1063399999.0
2007-03-30 18:24:00,157.1,157.12,157.08,157.105,711899997.0
2007-03-30 18:25:00,157.105,157.14,157.095,157.1,656600000.0
2007-03-30 18:26:00,157.095,157.12,157.095,157.1,632499997.0
2007-03-30 18:27:00,157.095,157.11,157.08,157.1,450299998.0
2007-03-30 18:28:00,157.11,157.14,157.09,157.13,442099998.0
2007-03-30 18:29:00,157.13,157.14,157.12,157.14,453399999.0
2007-03-30 18:30:00,157.13,157.13,157.11,157.12,485000001.0
2007-03-30 18:31:00,157.12,157.14,157.11,157.14,834299995.0
2007-03-30 18:32:00,157.14,157.17,157.12,157.13,1681399997.0
2007-03-30 18:33:00,157.13,157.18,157.105,157.165,2051199998.0
2007-03-30 18:34:00,157.19,157.19,157.13,157.15,1647799992.0
2007-03-30 18:35:00,157.15,157.19,157.14,157.19,1647799992.0
2007-03-30 18:36:00,157.19,157.19,157.16,157.17,377399999.0
2007-03-30 18:37:00,157.16,157.17,157.145,157.165,436200007.0
2007-03-30 18:38:00,157.18,157.18,157.17,157.18,161600000.0
2007-03-30 18:39:00,157.18,157.19,157.18,157.18,372700001.0
2007-03-30 18:40:00,157.18,157.18,157.145,157.155,941200002.0
2007-03-30 18:41:00,157.165,157.19,157.16,157.19,239200000.0
2007-03-30 18:42:00,157.19,157.19,157.17,157.18,398199999.0
2007-03-30 18:43:00,157.18,157.19,157.17,157.17,150100000.0
2007-03-30 18:44:00,157.165,157.17,157.155,157.17,344500000.0
2007-03-30 18:45:00,157.17,157.17,157.15,157.16,169600000.0
2007-03-30 18:46:00,157.16,157.17,157.135,157.16,405599997.0
2007-03-30 18:47:00,157.16,157.18,157.16,157.175,135300002.0
2007-03-30 18:48:00,157.18,157.21,157.18,157.2,394199995.0
2007-03-30 18:49:00,157.2,157.23,157.2,157.22,427899999.0
2007-03-30 18:50:00,157.22,157.23,157.2,157.21,866899998.0
2007-03-30 18:51:00,157.21,157.25,157.21,157.24,248800000.0
2007-03-30 18:52:00,157.24,157.24,157.2,157.21,478199999.0
2007-03-30 18:53:00,157.21,157.27,157.2,157.235,1007599998.0
2007-03-30 18:54:00,157.235,157.24,157.175,157.18,1200500011.0
2007-03-30 18:55:00,157.17,157.19,157.16,157.16,1118099984.0
2007-03-30 18:56:00,157.16,157.18,157.15,157.16,772600000.0
2007-03-30 18:57:00,157.17,157.19,157.16,157.165,624399996.0
2007-03-30 18:58:00,157.17,157.21,157.16,157.19,977599995.0
2007-03-30 18:59:00,157.2,157.23,157.185,157.21,1176699993.0
2007-03-30 19:00:00,157.21,157.23,157.21,157.22,306799999.0
2007-03-30 19:01:00,157.22,157.22,157.2,157.21,528499999.0
2007-03-30 19:02:00,157.21,157.23,157.21,157.23,260599998.0
2007-03-30 19:03:00,157.22,157.23,157.205,157.205,808799994.0
2007-03-30 19:04:00,157.21,157.23,157.205,157.21,674099996.0
2007-03-30 19:05:00,157.22,157.23,157.21,157.21,864599986.0
2007-03-30 19:06:00,157.22,157.25,157.21,157.24,1095799997.0
2007-03-30 19:07:00,157.24,157.24,157.21,157.24,599899997.0
2007-03-30 19:08:00,157.24,157.27,157.23,157.27,777200003.0
2007-03-30 19:09:00,157.26,157.28,157.25,157.25,484700000.0
2007-03-30 19:10:00,157.26,157.26,157.25,157.25,124800000.0
2007-03-30 19:11:00,157.25,157.26,157.25,157.25,301600000.0
2007-03-30 19:12:00,157.25,157.26,157.24,157.24,197600000.0
2007-03-30 19:13:00,157.24,157.24,157.23,157.24,67000000.0
2007-03-30 19:14:00,157.23,157.23,157.21,157.22,301299994.0
2007-03-30 19:15:00,157.21,157.22,157.19,157.2,1440800008.0
2007-03-30 19:16:00,157.2,157.2,157.19,157.2,268000000.0
2007-03-30 19:17:00,157.2,157.21,157.2,157.2,319999998.0
2007-03-30 19:18:00,157.2,157.21,157.2,157.21,170400000.0
2007-03-30 19:19:00,157.21,157.21,157.18,157.19,438500001.0
2007-03-30 19:20:00,157.19,157.19,157.145,157.16,266099999.0
2007-03-30 19:21:00,157.17,157.19,157.16,157.17,319600000.0
2007-03-30 19:22:00,157.17,157.18,157.17,157.18,71800000.0
2007-03-30 19:23:00,157.18,157.18,157.155,157.16,1090899998.0
2007-03-30 19:24:00,157.16,157.17,157.145,157.17,735799998.0
2007-03-30 19:25:00,157.175,157.2,157.165,157.19,482799999.0
2007-03-30 19:26:00,157.175,157.25,157.17,157.24,948199999.0
2007-03-30 19:27:00,157.24,157.28,157.24,157.28,699900004.0
2007-03-30 19:28:00,157.28,157.3,157.275,157.28,692399998.0
2007-03-30 19:29:00,157.28,157.28,157.27,157.275,294600000.0
2007-03-30 19:30:00,157.28,157.31,157.28,157.31,501499999.0
2007-03-30 19:31:00,157.31,157.32,157.29,157.3,912600008.0
2007-03-30 19:32:00,157.295,157.31,157.275,157.28,788800001.0
2007-03-30 19:33:00,157.28,157.32,157.28,157.32,441000002.0
2007-03-30 19:34:00,157.32,157.33,157.26,157.27,660299999.0
2007-03-30 19:35:00,157.27,157.27,157.24,157.26,856699997.0
2007-03-30 19:36:00,157.26,157.29,157.245,157.28,429399995.0
2007-03-30 19:37:00,157.28,157.28,157.27,157.27,57500000.0
2007-03-30 19:38:00,157.27,157.29,157.26,157.28,458700000.0
2007-03-30 19:39:00,157.29,157.32,157.285,157.31,807499995.0
2007-03-30 19:40:00,157.31,157.32,157.29,157.32,791299990.0
2007-03-30 19:41:00,157.31,157.34,157.305,157.32,907400006.0
2007-03-30 19:42:00,157.32,157.32,157.29,157.32,524300003.0
2007-03-30 19:43:00,157.32,157.32,157.31,157.31,163200000.0
2007-03-30 19:44:00,157.31,157.32,157.26,157.28,344799998.0
2007-03-30 19:45:00,157.28,157.3,157.28,157.3,78399999.0
2007-03-30 19:46:00,157.3,157.3,157.28,157.28,258399999.0
2007-03-30 19:47:00,157.28,157.28,157.275,157.28,187999998.0
2007-03-30 19:48:00,157.28,157.32,157.27,157.32,1329099999.0
2007-03-30 19:49:00,157.32,157.33,157.305,157.32,354399999.0
2007-03-30 19:50:00,157.32,157.33,157.32,157.32,478099995.0
2007-03-30 19:51:00,157.32,157.33,157.315,157.32,684500004.0
2007-03-30 19:52:00,157.32,157.34,157.32,157.33,717200007.0
2007-03-30 19:53:00,157.34,157.34,157.31,157.32,513000006.0
2007-03-30 19:54:00,157.32,157.32,157.31,157.32,348699999.0
2007-03-30 19:55:00,157.32,157.32,157.31,157.31,158399998.0
2007-03-30 19:56:00,157.31,157.32,157.3,157.32,840699999.0
2007-03-30 19:57:00,157.305,157.32,157.305,157.315,940699996.0
2007-03-30 19:58:00,157.315,157.34,157.31,157.33,684900002.0
2007-03-30 19:59:00,157.33,157.34,157.32,157.325,576800003.0
2007-03-30 20:00:00,157.33,157.33,157.32,157.33,200399998.0
2007-03-30 20:01:00,157.32,157.34,157.32,157.34,297599997.0
2007-03-30 20:02:00,157.33,157.34,157.325,157.33,293600000.0
2007-03-30 20:03:00,157.34,157.35,157.33,157.34,174999999.0
2007-03-30 20:04:00,157.34,157.38,157.34,157.38,323200000.0
2007-03-30 20:05:00,157.38,157.41,157.38,157.4,484800001.0
2007-03-30 20:06:00,157.4,157.41,157.345,157.36,605300001.0
2007-03-30 20:07:00,157.36,157.37,157.35,157.37,610999997.0
2007-03-30 20:08:00,157.37,157.39,157.37,157.38,595200001.0
2007-03-30 20:09:00,157.38,157.39,157.37,157.39,510699995.0
2007-03-30 20:10:00,157.38,157.38,157.37,157.38,725999999.0
2007-03-30 20:11:00,157.38,157.43,157.38,157.43,580999998.0
2007-03-30 20:12:00,157.43,157.44,157.41,157.41,880599996.0
2007-03-30 20:13:00,157.41,157.41,157.39,157.4,335500001.0
2007-03-30 20:14:00,157.4,157.4,157.38,157.38,493900003.0
2007-03-30 20:15:00,157.37,157.37,157.36,157.36,848899997.0
2007-03-30 20:16:00,157.36,157.4,157.36,157.39,900500002.0
2007-03-30 20:17:00,157.39,157.39,157.385,157.385,364200000.0
2007-03-30 20:18:00,157.39,157.39,157.385,157.39,155400000.0
2007-03-30 20:19:00,157.39,157.39,157.375,157.38,437500001.0
2007-03-30 20:20:00,157.39,157.39,157.37,157.38,220500002.0
2007-03-30 20:21:00,157.38,157.39,157.37,157.39,634200005.0
2007-03-30 20:22:00,157.39,157.41,157.375,157.41,376000005.0
2007-03-30 20:23:00,157.41,157.41,157.39,157.4,491700000.0
2007-03-30 20:24:00,157.4,157.4,157.4,157.4,175200000.0
2007-03-30 20:25:00,157.4,157.4,157.36,157.36,431600000.0
2007-03-30 20:26:00,157.36,157.36,157.35,157.36,511799994.0
2007-03-30 20:27:00,157.36,157.4,157.36,157.38,1022899991.0
2007-03-30 20:28:00,157.36,157.4,157.355,157.365,1762700007.0
2007-03-30 20:29:00,157.365,157.41,157.36,157.4,1546900000.0
2007-03-30 20:30:00,157.38,157.43,157.38,157.4,959399994.0
2007-03-30 20:31:00,157.4,157.4,157.37,157.4,959399994.0
2007-03-30 20:32:00,157.4,157.4,157.35,157.35,762299998.0
2007-03-30 20:33:00,157.35,157.36,157.34,157.35,427500002.0
2007-03-30 20:34:00,157.34,157.35,157.32,157.33,567900000.0
2007-03-30 20:35:00,157.33,157.34,157.315,157.33,675700005.0
2007-03-30 20:36:00,157.33,157.37,157.33,157.37,784900006.0
2007-03-30 20:37:00,157.37,157.37,157.36,157.36,683400001.0
2007-03-30 20:38:00,157.37,157.38,157.35,157.37,831200000.0
2007-03-30 20:39:00,157.37,157.38,157.36,157.36,697000003.0
2007-03-30 20:40:00,157.36,157.36,157.34,157.35,1260000006.0
2007-03-30 20:41:00,157.34,157.35,157.34,157.35,492200003.0
2007-03-30 20:42:00,157.35,157.36,157.35,157.35,308800001.0
2007-03-30 20:43:00,157.35,157.36,157.34,157.36,767299995.0
2007-03-30 20:44:00,157.355,157.39,157.34,157.39,657899998.0
2007-03-30 20:45:00,157.39,157.4,157.375,157.375,1304299995.0
2007-03-30 20:46:00,157.38,157.4,157.36,157.39,1003900015.0
2007-03-30 20:47:00,157.39,157.4,157.365,157.37,860599991.0
2007-03-30 20:48:00,157.37,157.38,157.35,157.37,518899998.0
2007-03-30 20:49:00,157.37,157.38,157.37,157.38,389300001.0
2007-03-30 20:50:00,157.37,157.38,157.35,157.37,1476699980.0
2007-03-30 20:51:00,157.37,157.38,157.34,157.35,858699992.0
2007-03-30 20:52:00,157.35,157.35,157.35,157.35,317899998.0
2007-03-30 20:53:00,157.35,157.37,157.345,157.35,1018600004.0
2007-03-30 20:54:00,157.34,157.37,157.34,157.37,198000000.0
2007-03-30 20:55:00,157.37,157.38,157.35,157.36,1299999990.0
2007-03-30 20:56:00,157.36,157.37,157.35,157.35,1195299997.0
2007-03-30 20:57:00,157.35,157.36,157.34,157.35,1402599998.0
2007-03-30 20:58:00,157.35,157.36,157.29,157.305,1349999992.0
2007-03-30 20:59:00,157.305,157.32,157.29,157.31,990399996.0
2007-03-30 21:00:00,157.31,157.31,157.255,157.27,1413700001.0
2007-03-30 21:01:00,157.28,157.3,157.26,157.265,924099993.0
2007-03-30 21:02:00,157.265,157.31,157.265,157.28,356599994.0
2007-03-30 21:03:00,157.28,157.31,157.27,157.27,699700004.0
2007-03-30 21:04:00,157.27,157.3,157.27,157.3,700500007.0
2007-03-30 21:05:00,157.3,157.3,157.28,157.3,306100001.0
2007-03-30 21:06:00,157.29,157.3,157.27,157.28,582100000.0
2007-03-30 21:07:00,157.28,157.28,157.26,157.26,583899996.0
2007-03-30 21:08:00,157.26,157.27,157.255,157.26,393899994.0
2007-03-30 21:09:00,157.27,157.27,157.25,157.25,176300000.0
2007-03-30 21:10:00,157.25,157.27,157.25,157.26,318999999.0
2007-03-30 21:11:00,157.25,157.26,157.24,157.26,344599990.0
2007-03-30 21:12:00,157.26,157.27,157.26,157.265,468200000.0
2007-03-30 21:13:00,157.265,157.29,157.26,157.29,1183799978.0
2007-03-30 21:14:00,157.29,157.31,157.27,157.3,746999991.0
2007-03-30 21:15:00,157.3,157.35,157.3,157.32,918100010.0
2007-03-30 21:16:00,157.32,157.34,157.305,157.33,943499985.0
2007-03-30 21:17:00,157.33,157.33,157.31,157.33,1044900005.0
2007-03-30 21:18:00,157.33,157.36,157.33,157.345,411199997.0
2007-03-30 21:19:00,157.34,157.41,157.34,157.39,772600000.0
2007-03-30 21:20:00,157.39,157.44,157.39,157.42,1757500004.0
2007-03-30 21:21:00,157.42,157.43,157.38,157.4,743399994.0
2007-03-30 21:22:00,157.39,157.4,157.36,157.38,1103300015.0
2007-03-30 21:23:00,157.38,157.4,157.38,157.39,418399999.0
2007-03-30 21:24:00,157.38,157.42,157.37,157.42,652100005.0
2007-03-30 21:25:00,157.42,157.44,157.41,157.42,491200002.0
2007-03-30 21:26:00,157.42,157.42,157.4,157.4,467400002.0
2007-03-30 21:27:00,157.41,157.41,157.4,157.41,261700014.0
2007-03-30 21:28:00,157.41,157.42,157.41,157.41,5600000.0
2007-03-30 21:29:00,157.41,157.42,157.41,157.41,187600000.0
2007-03-30 21:30:00,157.41,157.43,157.4,157.405,339400001.0
2007-03-30 21:31:00,157.4,157.41,157.4,157.41,49300001.0
2007-03-30 21:32:00,157.41,157.42,157.38,157.42,512199998.0
2007-03-30 21:33:00,157.42,157.42,157.41,157.41,141500002.0
2007-03-30 21:34:00,157.41,157.41,157.4,157.4,124800000.0
2007-03-30 21:35:00,157.4,157.41,157.395,157.395,184200000.0
2007-03-30 21:36:00,157.39,157.39,157.38,157.38,329100003.0
2007-03-30 21:37:00,157.39,157.41,157.385,157.395,53100000.0
2007-03-30 21:38:00,157.4,157.4,157.39,157.4,65200001.0
2007-03-30 21:39:00,157.4,157.4,157.36,157.36,280500003.0
2007-03-30 21:40:00,157.36,157.37,157.36,157.37,99200000.0
2007-03-30 21:41:00,157.36,157.36,157.36,157.36,98599998.0
2007-03-30 21:42:00,157.37,157.39,157.37,157.39,151299998.0
2007-03-30 21:43:00,157.39,157.4,157.37,157.38,207500001.0
2007-03-30 21:44:00,157.38,157.43,157.38,157.43,303000002.0
2007-03-30 21:45:00,157.43,157.43,157.415,157.42,214699997.0
2007-03-30 21:46:00,157.42,157.43,157.415,157.415,259900000.0
2007-03-30 21:47:00,157.42,157.43,157.405,157.42,180100000.0
2007-03-30 21:48:00,157.41,157.42,157.41,157.42,56800000.0
2007-03-30 21:49:00,157.42,157.42,157.42,157.42,9600000.0
2007-03-30 21:50:00,157.42,157.43,157.415,157.42,36000000.0
2007-03-30 21:51:00,157.415,157.42,157.41,157.42,80800000.0
2007-03-30 21:52:00,157.42,157.42,157.42,157.42,28800000.0
2007-03-30 21:53:00,157.42,157.42,157.42,157.42,36800000.0
2007-03-30 21:54:00,157.42,157.42,157.42,157.42,11200000.0
2007-03-30 21:55:00,157.42,157.42,157.42,157.42,5600000.0
2007-03-30 21:56:00,157.42,157.42,157.42,157.42,22400000.0
2007-03-30 21:57:00,157.42,157.42,157.42,157.42,7600000.0
2007-03-30 21:58:00,157.42,157.42,157.42,157.42,800000.0
2007-03-30 21:59:00,157.42,157.42,157.41,157.41,32000000.0
2007-03-30 22:00:00,157.41,157.41,157.39,157.39,112700000.0
2007-03-30 22:01:00,157.39,157.41,157.38,157.4,237400000.0
2007-03-30 22:02:00,157.4,157.4,157.385,157.385,350699997.0
2007-03-30 22:03:00,157.4,157.4,157.38,157.385,88700000.0
2007-03-30 22:04:00,157.395,157.4,157.38,157.39,132199998.0
2007-03-30 22:05:00,157.385,157.39,157.375,157.39,65200000.0
2007-03-30 22:06:00,157.39,157.4,157.39,157.4,59200000.0
2007-03-30 22:07:00,157.4,157.4,157.39,157.4,51200000.0
2007-03-30 22:08:00,157.4,157.4,157.38,157.4,133199999.0
2007-03-30 22:09:00,157.39,157.39,157.39,157.39,28800000.0
2007-03-30 22:10:00,157.39,157.39,157.39,157.39,52800000.0
2007-03-30 22:11:00,157.38,157.39,157.37,157.37,98700001.0
2007-03-30 22:12:00,157.365,157.4,157.365,157.39,109599999.0
2007-03-30 22:13:00,157.4,157.42,157.385,157.385,114200000.0
2007-03-30 22:14:00,157.39,157.39,157.385,157.385,72699999.0
2007-03-30 22:15:00,157.39,157.39,157.39,157.39,124799999.0
2007-03-30 22:16:00,157.39,157.39,157.39,157.39,66400000.0
2007-03-30 22:17:00,157.39,157.39,157.39,157.39,14400000.0
2007-03-30 22:18:00,157.39,157.39,157.39,157.39,64000000.0
2007-03-30 22:19:00,157.39,157.39,157.38,157.39,55200000.0
2007-03-30 22:20:00,157.38,157.38,157.365,157.38,89699999.0
2007-03-30 22:21:00,157.39,157.39,157.39,157.39,40000000.0
2007-03-30 22:22:00,157.39,157.39,157.38,157.38,93600000.0
2007-03-30 22:23:00,157.38,157.39,157.37,157.37,123000000.0
2007-03-30 22:24:00,157.37,157.37,157.36,157.365,54399999.0
2007-03-30 22:25:00,157.365,157.38,157.365,157.37,127200000.0
2007-03-30 22:26:00,157.37,157.37,157.37,157.37,80000000.0
2007-03-30 22:27:00,157.37,157.38,157.36,157.37,936499988.0
2007-03-30 22:28:00,157.37,157.38,157.36,157.37,326399997.0
2007-03-30 22:29:00,157.37,157.37,157.37,157.37,42400000.0
2007-03-30 22:30:00,157.37,157.37,157.37,157.37,29500000.0
2007-03-30 22:31:00,157.37,157.37,157.35,157.35,206700001.0
2007-03-30 22:32:00,157.355,157.37,157.35,157.36,204400000.0
2007-03-30 22:33:00,157.36,157.36,157.35,157.36,240400000.0
2007-03-30 22:34:00,157.36,157.36,157.35,157.35,251200000.0
2007-03-30 22:35:00,157.35,157.35,157.35,157.35,154400000.0
2007-03-30 22:36:00,157.35,157.35,157.32,157.32,448800001.0
2007-03-30 22:37:00,157.32,157.33,157.32,157.33,287600000.0
2007-03-30 22:38:00,157.33,157.34,157.33,157.33,200400000.0
2007-03-30 22:39:00,157.33,157.34,157.315,157.33,205699999.0
2007-03-30 22:40:00,157.33,157.35,157.33,157.34,344799999.0
2007-03-30 22:41:00,157.34,157.34,157.33,157.34,137200000.0
2007-03-30 22:42:00,157.35,157.35,157.34,157.35,112600000.0
2007-03-30 22:43:00,157.36,157.36,157.36,157.36,90400000.0
2007-03-30 22:44:00,157.37,157.37,157.36,157.36,290800000.0
2007-03-30 22:45:00,157.36,157.37,157.34,157.36,345299997.0
2007-03-30 22:46:00,157.36,157.37,157.355,157.37,114599997.0
2007-03-30 22:47:00,157.37,157.38,157.37,157.38,43100000.0
2007-03-30 22:48:00,157.37,157.37,157.35,157.36,214399999.0
2007-03-30 22:49:00,157.36,157.37,157.34,157.37,194700001.0
2007-03-30 22:50:00,157.37,157.37,157.36,157.36,128400000.0
2007-03-30 22:51:00,157.37,157.37,157.35,157.35,122400000.0
2007-03-30 22:52:00,157.36,157.37,157.35,157.36,135400000.0
2007-03-30 22:53:00,157.36,157.36,157.34,157.36,150400000.0
2007-03-30 22:54:00,157.36,157.36,157.35,157.36,76000000.0
2007-03-30 22:55:00,157.35,157.36,157.34,157.34,51200000.0
2007-03-30 22:56:00,157.35,157.36,157.34,157.36,167799999.0
2007-03-30 22:57:00,157.35,157.36,157.35,157.35,186600000.0
2007-03-30 22:58:00,157.36,157.36,157.35,157.35,44000000.0
2007-03-30 22:59:00,157.36,157.36,157.31,157.33,122899999.0
2007-04-01 23:00:00,157.37,157.37,157.36,157.36,4550000.0
2007-04-01 23:01:00,157.35,157.35,157.33,157.33,5310000.0
2007-04-01 23:02:00,157.34,157.36,157.33,157.34,14370000.0
2007-04-01 23:04:00,157.35,157.35,157.33,157.34,19890000.0
2007-04-01 23:06:00,157.35,157.37,157.34,157.37,14410000.0
2007-04-01 23:07:00,157.36,157.36,157.35,157.35,5480000.0
2007-04-01 23:12:00,157.34,157.34,157.33,157.33,5100000.0
2007-04-01 23:13:00,157.32,157.32,157.29,157.3,8230000.0
2007-04-01 23:14:00,157.29,157.3,157.27,157.28,16720000.0
2007-04-01 23:15:00,157.27,157.28,157.25,157.26,19940000.0
2007-04-01 23:16:00,157.27,157.29,157.26,157.28,13460000.0
2007-04-01 23:17:00,157.27,157.28,157.25,157.25,19990000.0
2007-04-01 23:18:00,157.26,157.26,157.24,157.25,19120000.0
2007-04-01 23:19:00,157.26,157.26,157.2,157.2,16580000.0
2007-04-01 23:20:00,157.21,157.21,157.17,157.18,26300000.0
2007-04-01 23:21:00,157.17,157.18,157.14,157.15,16630000.0
2007-04-01 23:22:00,157.16,157.16,157.15,157.16,6000000.0
2007-04-01 23:23:00,157.17,157.23,157.17,157.21,20450000.0
2007-04-01 23:24:00,157.2,157.23,157.19,157.22,16880000.0
2007-04-01 23:25:00,157.21,157.23,157.2,157.22,16500000.0
2007-04-01 23:26:00,157.23,157.25,157.23,157.23,13630000.0
2007-04-01 23:27:00,157.22,157.23,157.22,157.22,3140000.0
2007-04-01 23:29:00,157.23,157.23,157.21,157.21,12890000.0
2007-04-01 23:30:00,157.2,157.22,157.2,157.22,11840000.0
2007-04-01 23:31:00,157.21,157.22,157.21,157.21,5620000.0
2007-04-01 23:32:00,157.22,157.23,157.21,157.21,9490000.0
2007-04-01 23:33:00,157.22,157.22,157.21,157.22,4810000.0
2007-04-01 23:34:00,157.21,157.21,157.17,157.18,20800000.0
2007-04-01 23:35:00,157.19,157.2,157.15,157.16,36890000.0
2007-04-01 23:36:00,157.15,157.17,157.15,157.15,7050000.0
2007-04-01 23:37:00,157.16,157.17,157.15,157.17,14660000.0
2007-04-01 23:38:00,157.18,157.19,157.17,157.19,11010000.0
2007-04-01 23:39:00,157.18,157.2,157.18,157.19,13380000.0
2007-04-01 23:40:00,157.18,157.19,157.16,157.16,9310000.0
2007-04-01 23:41:00,157.15,157.16,157.14,157.14,17030000.0
2007-04-01 23:42:00,157.15,157.15,157.14,157.15,7010000.0
2007-04-01 23:43:00,157.14,157.18,157.14,157.18,16730000.0
2007-04-01 23:44:00,157.17,157.19,157.17,157.19,8840000.0
2007-04-01 23:45:00,157.17,157.17,157.17,157.17,1300000.0
2007-04-01 23:46:00,157.16,157.16,157.15,157.15,2600000.0
2007-04-01 23:47:00,157.14,157.14,157.11,157.11,9320000.0
2007-04-01 23:48:00,157.12,157.13,157.04,157.05,25160000.0
2007-04-01 23:49:00,157.06,157.11,157.05,157.1,23670000.0
2007-04-01 23:50:00,157.09,157.1,157.09,157.1,9800000.0
2007-04-01 23:51:00,157.09,157.1,157.09,157.1,2500000.0
2007-04-01 23:52:00,157.11,157.14,157.11,157.13,22130000.0
2007-04-01 23:53:00,157.12,157.17,157.12,157.17,14030000.0
2007-04-01 23:54:00,157.18,157.19,157.18,157.19,12590000.0
2007-04-01 23:55:00,157.2,157.2,157.17,157.17,18020000.0
2007-04-01 23:56:00,157.18,157.2,157.17,157.19,11200000.0
2007-04-01 23:57:00,157.2,157.2,157.19,157.19,6890000.0
2007-04-01 23:58:00,157.2,157.2,157.19,157.2,9790000.0
2007-04-01 23:59:00,157.19,157.21,157.17,157.18,13030000.0
2007-04-02 00:00:00,157.17,157.18,157.13,157.14,22930000.0
2007-04-02 00:01:00,157.13,157.14,157.13,157.14,6980000.0
2007-04-02 00:02:00,157.15,157.15,157.13,157.14,4230000.0
2007-04-02 00:03:00,157.15,157.16,157.15,157.16,1990000.0
2007-04-02 00:04:00,157.15,157.16,157.14,157.15,19580000.0
2007-04-02 00:05:00,157.14,157.15,157.13,157.14,7200000.0
2007-04-02 00:06:00,157.15,157.15,157.14,157.15,18530000.0
2007-04-02 00:07:00,157.14,157.14,157.13,157.14,2510000.0
2007-04-02 00:08:00,157.15,157.17,157.15,157.17,7990000.0
2007-04-02 00:09:00,157.16,157.18,157.16,157.16,7740000.0
2007-04-02 00:10:00,157.17,157.18,157.16,157.18,8790000.0
2007-04-02 00:11:00,157.19,157.19,157.18,157.18,2200000.0
2007-04-02 00:12:00,157.19,157.19,157.18,157.18,1330000.0
2007-04-02 00:13:00,157.19,157.2,157.18,157.19,8120000.0
2007-04-02 00:14:00,157.18,157.19,157.14,157.15,10370000.0
2007-04-02 00:15:00,157.16,157.17,157.16,157.16,3530000.0
2007-04-02 00:16:00,157.17,157.2,157.16,157.2,7360000.0
2007-04-02 00:17:00,157.21,157.21,157.19,157.2,6550000.0
2007-04-02 00:18:00,157.19,157.22,157.19,157.22,11380000.0
2007-04-02 00:19:00,157.23,157.25,157.22,157.24,10810000.0
2007-04-02 00:20:00,157.25,157.29,157.25,157.26,17290000.0
2007-04-02 00:21:00,157.25,157.28,157.24,157.27,18840000.0
2007-04-02 00:22:00,157.28,157.28,157.26,157.27,6500000.0
2007-04-02 00:23:00,157.26,157.27,157.24,157.25,9120000.0
2007-04-02 00:24:00,157.26,157.28,157.25,157.27,24580000.0
2007-04-02 00:25:00,157.28,157.29,157.27,157.28,16320000.0
2007-04-02 00:26:00,157.27,157.29,157.27,157.29,9050000.0
2007-04-02 00:27:00,157.3,157.32,157.3,157.31,4900000.0
2007-04-02 00:28:00,157.32,157.32,157.31,157.32,11150000.0
2007-04-02 00:29:00,157.31,157.32,157.31,157.31,4500000.0
2007-04-02 00:30:00,157.32,157.32,157.3,157.31,7130000.0
2007-04-02 00:31:00,157.3,157.32,157.3,157.31,7710000.0
2007-04-02 00:32:00,157.32,157.33,157.31,157.32,7520000.0
2007-04-02 00:33:00,157.31,157.32,157.3,157.3,4940000.0
2007-04-02 00:34:00,157.31,157.31,157.28,157.29,5280000.0
2007-04-02 00:35:00,157.3,157.3,157.29,157.3,3080000.0
2007-04-02 00:36:00,157.29,157.3,157.29,157.29,3250000.0
2007-04-02 00:37:00,157.3,157.31,157.3,157.31,6720000.0
2007-04-02 00:39:00,157.3,157.31,157.3,157.3,3320000.0
2007-04-02 00:40:00,157.31,157.31,157.28,157.28,117869999.0
2007-04-02 00:41:00,157.29,157.3,157.28,157.28,131800000.0
2007-04-02 00:42:00,157.29,157.29,157.29,157.29,1600000.0
2007-04-02 00:43:00,157.258,157.262,157.258,157.262,3600000.0
2007-04-02 00:44:00,157.29,157.29,157.29,157.29,2400000.0
2007-04-02 00:45:00,157.29,157.34,157.29,157.31,500799997.0
2007-04-02 00:46:00,157.31,157.31,157.24,157.28,881399994.0
2007-04-02 00:47:00,157.28,157.28,157.23,157.25,1179399997.0
2007-04-02 00:48:00,157.255,157.27,157.25,157.27,1067099996.0
2007-04-02 00:49:00,157.27,157.27,157.24,157.25,725000001.0
2007-04-02 00:50:00,157.25,157.25,157.25,157.25,89600000.0
2007-04-02 00:51:00,157.25,157.25,157.24,157.24,307099999.0
2007-04-02 00:52:00,157.24,157.28,157.19,157.28,1112699993.0
2007-04-02 00:53:00,157.28,157.29,157.26,157.28,877399994.0
2007-04-02 00:54:00,157.28,157.29,157.26,157.28,650400001.0
2007-04-02 00:55:00,157.28,157.32,157.28,157.31,952299998.0
2007-04-02 00:56:00,157.3,157.31,157.28,157.28,578199989.0
2007-04-02 00:57:00,157.28,157.28,157.25,157.26,466699996.0
2007-04-02 00:58:00,157.25,157.27,157.23,157.24,290299998.0
2007-04-02 00:59:00,157.24,157.24,157.21,157.24,263199992.0
2007-04-02 01:00:00,157.24,157.27,157.24,157.27,230099998.0
2007-04-02 01:01:00,157.26,157.3,157.26,157.28,614699995.0
2007-04-02 01:02:00,157.28,157.28,157.25,157.26,580999996.0
2007-04-02 01:03:00,157.26,157.29,157.26,157.28,180400001.0
2007-04-02 01:04:00,157.28,157.29,157.27,157.27,846299989.0
2007-04-02 01:05:00,157.27,157.29,157.27,157.27,379500003.0
2007-04-02 01:06:00,157.27,157.28,157.26,157.28,613999995.0
2007-04-02 01:07:00,157.28,157.28,157.25,157.26,1000800000.0
2007-04-02 01:08:00,157.27,157.27,157.22,157.26,1327899991.0
2007-04-02 01:09:00,157.26,157.29,157.26,157.29,553899993.0
2007-04-02 01:10:00,157.29,157.31,157.29,157.3,554099995.0
2007-04-02 01:11:00,157.29,157.3,157.29,157.29,197200004.0
2007-04-02 01:12:00,157.29,157.29,157.29,157.29,8000000.0
2007-04-02 01:13:00,157.29,157.3,157.29,157.29,60800000.0
2007-04-02 01:14:00,157.29,157.29,157.28,157.28,189399999.0
2007-04-02 01:15:00,157.28,157.28,157.27,157.27,382399993.0
2007-04-02 01:16:00,157.27,157.27,157.27,157.27,25600000.0
2007-04-02 01:17:00,157.28,157.28,157.28,157.28,24000000.0
2007-04-02 01:18:00,157.28,157.29,157.28,157.285,96200000.0
2007-04-02 01:19:00,157.285,157.285,157.27,157.27,81199998.0
2007-04-02 01:20:00,157.27,157.27,157.25,157.25,119599999.0
2007-04-02 01:21:00,157.26,157.28,157.24,157.28,355700002.0
2007-04-02 01:22:00,157.29,157.31,157.28,157.29,193899999.0
2007-04-02 01:23:00,157.29,157.3,157.28,157.29,463800001.0
2007-04-02 01:24:00,157.29,157.34,157.28,157.29,839199999.0
2007-04-02 01:25:00,157.285,157.285,157.25,157.25,335400005.0
2007-04-02 01:26:00,157.26,157.27,157.26,157.27,46400000.0
2007-04-02 01:27:00,157.27,157.28,157.27,157.28,314999994.0
2007-04-02 01:28:00,157.28,157.29,157.27,157.27,223899999.0
2007-04-02 01:29:00,157.27,157.27,157.27,157.27,130799997.0
2007-04-02 01:30:00,157.25,157.25,157.22,157.23,308599996.0
2007-04-02 01:31:00,157.22,157.23,157.17,157.18,1031000007.0
2007-04-02 01:32:00,157.19,157.19,157.16,157.17,924499999.0
2007-04-02 01:33:00,157.17,157.17,157.15,157.16,385400002.0
2007-04-02 01:34:00,157.16,157.16,157.15,157.15,368100003.0
2007-04-02 01:35:00,157.145,157.17,157.145,157.16,315300002.0
2007-04-02 01:36:00,157.16,157.16,157.145,157.145,156499999.0
2007-04-02 01:37:00,157.13,157.15,157.13,157.15,415099990.0
2007-04-02 01:38:00,157.15,157.15,157.14,157.14,163599994.0
2007-04-02 01:39:00,157.15,157.17,157.15,157.17,38199999.0
2007-04-02 01:40:00,157.17,157.17,157.16,157.17,105500001.0
2007-04-02 01:41:00,157.17,157.22,157.17,157.22,425499996.0
2007-04-02 01:42:00,157.215,157.22,157.215,157.22,43199999.0
2007-04-02 01:43:00,157.22,157.23,157.22,157.22,109199997.0
2007-04-02 01:44:00,157.22,157.22,157.21,157.21,335999998.0
2007-04-02 01:45:00,157.21,157.24,157.19,157.23,791399998.0
2007-04-02 01:46:00,157.24,157.26,157.23,157.25,556399996.0
2007-04-02 01:47:00,157.25,157.255,157.24,157.24,434600008.0
2007-04-02 01:48:00,157.24,157.26,157.21,157.24,582000003.0
2007-04-02 01:49:00,157.24,157.27,157.22,157.22,441099994.0
2007-04-02 01:50:00,157.3,157.42,157.15,157.27,935700002.0
2007-04-02 01:51:00,157.28,157.28,157.15,157.2,1018699989.0
2007-04-02 01:52:00,157.2,157.2,157.08,157.1,914799995.0
2007-04-02 01:53:00,157.095,157.11,157.05,157.065,959399996.0
2007-04-02 01:54:00,157.07,157.14,157.07,157.14,822599995.0
2007-04-02 01:55:00,157.13,157.13,157.08,157.09,378199999.0
2007-04-02 01:56:00,157.08,157.14,157.05,157.14,424599996.0
2007-04-02 01:57:00,157.13,157.16,157.08,157.16,1027399999.0
2007-04-02 01:58:00,157.16,157.3,157.16,157.29,630599999.0
2007-04-02 01:59:00,157.29,157.3,157.24,157.26,1255799999.0
2007-04-02 02:00:00,157.26,157.26,157.23,157.25,915099983.0
2007-04-02 02:01:00,157.25,157.31,157.25,157.31,600199998.0
2007-04-02 02:02:00,157.315,157.32,157.25,157.27,1160699993.0
2007-04-02 02:03:00,157.26,157.31,157.26,157.31,854800004.0
2007-04-02 02:04:00,157.31,157.36,157.3,157.36,657800010.0
2007-04-02 02:05:00,157.35,157.35,157.32,157.34,1087100004.0
2007-04-02 02:06:00,157.34,157.41,157.34,157.4,874199998.0
2007-04-02 02:07:00,157.4,157.42,157.38,157.38,845600005.0
2007-04-02 02:08:00,157.395,157.4,157.37,157.37,781400004.0
2007-04-02 02:09:00,157.375,157.45,157.375,157.45,1262699997.0
2007-04-02 02:10:00,157.45,157.53,157.44,157.53,1869500000.0
2007-04-02 02:11:00,157.53,157.535,157.46,157.5,1387900000.0
2007-04-02 02:12:00,157.51,157.52,157.49,157.52,547500000.0
2007-04-02 02:13:00,157.52,157.52,157.48,157.49,437799998.0
2007-04-02 02:14:00,157.49,157.52,157.49,157.52,407200006.0
2007-04-02 02:15:00,157.52,157.57,157.51,157.57,825899994.0
2007-04-02 02:16:00,157.56,157.62,157.56,157.59,926999993.0
2007-04-02 02:17:00,157.59,157.6,157.56,157.56,655899999.0
2007-04-02 02:18:00,157.56,157.56,157.51,157.51,728099996.0
2007-04-02 02:19:00,157.49,157.54,157.46,157.46,1468999996.0
2007-04-02 02:20:00,157.47,157.47,157.43,157.43,1468999996.0
2007-04-02 02:21:00,157.44,157.46,157.42,157.42,1468999996.0
2007-04-02 02:22:00,157.45,157.45,157.41,157.44,1468999996.0
2007-04-02 02:23:00,157.44,157.45,157.43,157.43,697099990.0
2007-04-02 02:24:00,157.41,157.42,157.39,157.39,998199992.0
2007-04-02 02:25:00,157.42,157.42,157.39,157.4,998199992.0
2007-04-02 02:26:00,157.4,157.4,157.35,157.36,1365899991.0
2007-04-02 02:27:00,157.36,157.38,157.33,157.33,936524996.0
2007-04-02 02:28:00,157.33,157.33,157.29,157.32,1954300002.0
2007-04-02 02:29:00,157.32,157.35,157.32,157.35,812899994.0
2007-04-02 02:30:00,157.35,157.37,157.32,157.34,1482099991.0
2007-04-02 02:31:00,157.33,157.37,157.33,157.37,358099998.0
2007-04-02 02:32:00,157.37,157.37,157.285,157.31,1675600009.0
2007-04-02 02:33:00,157.31,157.34,157.31,157.32,1000499998.0
2007-04-02 02:34:00,157.31,157.33,157.31,157.33,759699987.0
2007-04-02 02:35:00,157.34,157.37,157.33,157.37,673899987.0
2007-04-02 02:36:00,157.37,157.38,157.34,157.38,903699996.0
2007-04-02 02:37:00,157.38,157.39,157.36,157.36,476800000.0
2007-04-02 02:38:00,157.36,157.37,157.36,157.37,156700002.0
2007-04-02 02:39:00,157.37,157.39,157.37,157.38,631899994.0
2007-04-02 02:40:00,157.39,157.4,157.38,157.38,571500003.0
2007-04-02 02:41:00,157.38,157.39,157.32,157.32,1106900000.0
2007-04-02 02:42:00,157.32,157.33,157.25,157.27,2008000013.0
2007-04-02 02:43:00,157.27,157.28,157.22,157.265,1012799995.0
2007-04-02 02:44:00,157.27,157.3,157.25,157.28,998100002.0
2007-04-02 02:45:00,157.28,157.28,157.26,157.27,409499992.0
2007-04-02 02:46:00,157.27,157.28,157.27,157.28,710000002.0
2007-04-02 02:47:00,157.28,157.32,157.28,157.32,239800000.0
2007-04-02 02:48:00,157.32,157.32,157.29,157.29,469999995.0
2007-04-02 02:49:00,157.29,157.3,157.27,157.3,1041000003.0
2007-04-02 02:50:00,157.3,157.33,157.28,157.33,453700001.0
2007-04-02 02:51:00,157.33,157.33,157.29,157.3,883499992.0
2007-04-02 02:52:00,157.3,157.3,157.285,157.29,543200003.0
2007-04-02 02:53:00,157.29,157.32,157.28,157.31,786899988.0
2007-04-02 02:54:00,157.31,157.35,157.31,157.34,947299995.0
2007-04-02 02:55:00,157.34,157.37,157.31,157.37,861500002.0
2007-04-02 02:56:00,157.37,157.38,157.34,157.35,709500000.0
2007-04-02 02:57:00,157.35,157.38,157.35,157.37,346499996.0
2007-04-02 02:58:00,157.37,157.38,157.365,157.38,450100007.0
2007-04-02 02:59:00,157.38,157.4,157.37,157.39,489699986.0
2007-04-02 03:00:00,157.39,157.4,157.36,157.37,688899995.0
2007-04-02 03:01:00,157.37,157.37,157.33,157.335,539800001.0
2007-04-02 03:02:00,157.34,157.36,157.34,157.35,473400005.0
2007-04-02 03:03:00,157.35,157.35,157.34,157.35,347100001.0
2007-04-02 03:04:00,157.345,157.35,157.33,157.34,1036600000.0
2007-04-02 03:05:00,157.335,157.35,157.33,157.35,255399997.0
2007-04-02 03:06:00,157.35,157.38,157.33,157.38,1112999997.0
2007-04-02 03:07:00,157.375,157.38,157.36,157.36,238299997.0
2007-04-02 03:08:00,157.36,157.36,157.36,157.36,46100002.0
2007-04-02 03:09:00,157.36,157.36,157.36,157.36,133700005.0
2007-04-02 03:10:00,157.36,157.36,157.34,157.345,561300007.0
2007-04-02 03:11:00,157.36,157.36,157.35,157.36,182499995.0
2007-04-02 03:12:00,157.36,157.36,157.34,157.34,223799997.0
2007-04-02 03:13:00,157.34,157.34,157.3,157.31,349837509.0
2007-04-02 03:14:00,157.31,157.31,157.27,157.29,708300003.0
2007-04-02 03:15:00,157.285,157.29,157.26,157.27,863899997.0
2007-04-02 03:16:00,157.27,157.29,157.27,157.285,353700003.0
2007-04-02 03:17:00,157.285,157.29,157.26,157.26,347662505.0
2007-04-02 03:18:00,157.255,157.27,157.25,157.25,609199997.0
2007-04-02 03:19:00,157.26,157.26,157.205,157.205,1437299987.0
2007-04-02 03:20:00,157.21,157.22,157.18,157.18,1006599995.0
2007-04-02 03:21:00,157.19,157.19,157.15,157.15,1197299987.0
2007-04-02 03:22:00,157.15,157.17,157.15,157.17,633299981.0
2007-04-02 03:23:00,157.18,157.23,157.18,157.22,928599999.0
2007-04-02 03:24:00,157.21,157.23,157.2,157.23,879999994.0
2007-04-02 03:25:00,157.23,157.23,157.205,157.23,662499996.0
2007-04-02 03:26:00,157.23,157.25,157.22,157.24,1036100006.0
2007-04-02 03:27:00,157.24,157.24,157.22,157.23,730999990.0
2007-04-02 03:28:00,157.23,157.23,157.21,157.23,638199998.0
2007-04-02 03:29:00,157.23,157.23,157.21,157.22,814799983.0
2007-04-02 03:30:00,157.22,157.24,157.21,157.22,1170799983.0
2007-04-02 03:31:00,157.22,157.23,157.21,157.22,1541899987.0
2007-04-02 03:32:00,157.22,157.23,157.21,157.22,1096000000.0
2007-04-02 03:33:00,157.215,157.22,157.215,157.22,226000000.0
2007-04-02 03:34:00,157.22,157.22,157.19,157.19,715700001.0
2007-04-02 03:35:00,157.19,157.2,157.16,157.17,907499997.0
2007-04-02 03:36:00,157.17,157.18,157.16,157.16,837799989.0
2007-04-02 03:37:00,157.16,157.17,157.16,157.17,491099999.0
2007-04-02 03:38:00,157.18,157.2,157.18,157.195,622800001.0
2007-04-02 03:39:00,157.195,157.2,157.18,157.2,626199998.0
2007-04-02 03:40:00,157.2,157.2,157.16,157.16,335800004.0
2007-04-02 03:41:00,157.16,157.17,157.14,157.15,1265999991.0
2007-04-02 03:42:00,157.15,157.16,157.15,157.16,318000002.0
2007-04-02 03:43:00,157.16,157.19,157.16,157.18,623400000.0
2007-04-02 03:44:00,157.18,157.2,157.18,157.2,734600001.0
2007-04-02 03:45:00,157.2,157.2,157.18,157.18,473599996.0
2007-04-02 03:46:00,157.175,157.175,157.15,157.15,991600005.0
2007-04-02 03:47:00,157.15,157.155,157.12,157.12,834999996.0
2007-04-02 03:48:00,157.12,157.14,157.05,157.06,2059900004.0
2007-04-02 03:49:00,157.06,157.12,157.06,157.11,1035299989.0
2007-04-02 03:50:00,157.11,157.11,157.09,157.11,816599988.0
2007-04-02 03:51:00,157.1,157.11,157.09,157.11,280600002.0
2007-04-02 03:52:00,157.11,157.15,157.11,157.13,694699994.0
2007-04-02 03:53:00,157.13,157.19,157.13,157.19,441900001.0
2007-04-02 03:54:00,157.19,157.205,157.19,157.2,420700002.0
2007-04-02 03:55:00,157.2,157.21,157.16,157.17,836599996.0
2007-04-02 03:56:00,157.19,157.21,157.18,157.2,258699999.0
2007-04-02 03:57:00,157.21,157.21,157.2,157.2,266400000.0
2007-04-02 03:58:00,157.2,157.22,157.2,157.21,209300000.0
2007-04-02 03:59:00,157.21,157.21,157.18,157.185,403800002.0
2007-04-02 04:00:00,157.185,157.185,157.135,157.15,1385000002.0
2007-04-02 04:01:00,157.145,157.15,157.13,157.15,364300004.0
2007-04-02 04:02:00,157.15,157.16,157.13,157.135,594099999.0
2007-04-02 04:03:00,157.14,157.16,157.14,157.16,306100003.0
2007-04-02 04:04:00,157.16,157.165,157.145,157.155,395299998.0
2007-04-02 04:05:00,157.145,157.15,157.12,157.14,567899992.0
2007-04-02 04:06:00,157.14,157.16,157.14,157.15,740999991.0
2007-04-02 04:07:00,157.15,157.16,157.14,157.15,262500001.0
2007-04-02 04:08:00,157.15,157.18,157.15,157.18,624200013.0
2007-04-02 04:09:00,157.18,157.19,157.16,157.17,624000002.0
2007-04-02 04:10:00,157.17,157.19,157.16,157.19,832200012.0
2007-04-02 04:11:00,157.19,157.2,157.19,157.19,240499995.0
2007-04-02 04:12:00,157.19,157.2,157.17,157.19,730100004.0
2007-04-02 04:13:00,157.19,157.21,157.19,157.2,388799997.0
2007-04-02 04:14:00,157.2,157.2,157.15,157.15,549800001.0
2007-04-02 04:15:00,157.15,157.18,157.15,157.17,466399999.0
2007-04-02 04:16:00,157.16,157.21,157.16,157.21,631400003.0
2007-04-02 04:17:00,157.21,157.21,157.2,157.2,459399997.0
2007-04-02 04:18:00,157.19,157.23,157.19,157.23,723400008.0
2007-04-02 04:19:00,157.23,157.25,157.22,157.25,1114600001.0
2007-04-02 04:20:00,157.25,157.3,157.25,157.27,890600004.0
2007-04-02 04:21:00,157.27,157.29,157.25,157.28,394300001.0
2007-04-02 04:22:00,157.28,157.28,157.27,157.275,335400003.0
2007-04-02 04:23:00,157.275,157.28,157.24,157.25,522300008.0
2007-04-02 04:24:00,157.24,157.3,157.24,157.28,797300002.0
2007-04-02 04:25:00,157.28,157.3,157.265,157.28,789700004.0
2007-04-02 04:26:00,157.28,157.31,157.27,157.3,712999994.0
2007-04-02 04:27:00,157.3,157.33,157.3,157.32,228999999.0
2007-04-02 04:28:00,157.315,157.33,157.31,157.32,484300004.0
2007-04-02 04:29:00,157.32,157.33,157.32,157.32,152700000.0
2007-04-02 04:30:00,157.32,157.33,157.31,157.32,399199999.0
2007-04-02 04:31:00,157.32,157.33,157.32,157.33,72100000.0
2007-04-02 04:32:00,157.33,157.34,157.33,157.33,210300000.0
2007-04-02 04:33:00,157.33,157.33,157.32,157.32,167200000.0
2007-04-02 04:34:00,157.31,157.31,157.29,157.31,306800003.0
2007-04-02 04:35:00,157.31,157.32,157.3,157.32,60700000.0
2007-04-02 04:36:00,157.31,157.31,157.3,157.3,72699999.0
2007-04-02 04:37:00,157.3,157.32,157.3,157.32,149500000.0
2007-04-02 04:38:00,157.32,157.32,157.31,157.32,72200002.0
2007-04-02 04:39:00,157.32,157.32,157.305,157.305,127300000.0
2007-04-02 04:40:00,157.305,157.31,157.305,157.31,109199999.0
2007-04-02 04:41:00,157.31,157.31,157.305,157.305,74600000.0
2007-04-02 04:42:00,157.31,157.31,157.3,157.31,254400000.0
2007-04-02 04:43:00,157.31,157.31,157.31,157.31,85000000.0
2007-04-02 04:45:00,157.32,157.32,157.31,157.32,177200000.0
2007-04-02 04:46:00,157.32,157.35,157.32,157.34,390600001.0
2007-04-02 04:47:00,157.34,157.34,157.31,157.33,602300001.0
2007-04-02 04:48:00,157.33,157.33,157.32,157.32,154000000.0
2007-04-02 04:49:00,157.32,157.33,157.32,157.32,150900000.0
2007-04-02 04:50:00,157.32,157.33,157.32,157.33,74700000.0
2007-04-02 04:51:00,157.33,157.35,157.33,157.34,354600003.0
2007-04-02 04:52:00,157.34,157.34,157.335,157.34,275999998.0
2007-04-02 04:53:00,157.34,157.34,157.33,157.34,381499997.0
2007-04-02 04:54:00,157.33,157.33,157.31,157.325,627100011.0
2007-04-02 04:55:00,157.33,157.33,157.315,157.33,404400000.0
2007-04-02 04:56:00,157.33,157.33,157.33,157.33,23900000.0
2007-04-02 04:57:00,157.33,157.35,157.32,157.33,198700002.0
2007-04-02 04:58:00,157.335,157.37,157.335,157.37,613000004.0
2007-04-02 04:59:00,157.37,157.37,157.37,157.37,6400000.0
2007-04-02 05:00:00,157.36,157.37,157.36,157.36,52499999.0
2007-04-02 05:01:00,157.355,157.36,157.34,157.34,260700002.0
2007-04-02 05:02:00,157.35,157.35,157.34,157.34,63100001.0
2007-04-02 05:03:00,157.34,157.34,157.33,157.33,163100003.0
2007-04-02 05:04:00,157.32,157.33,157.31,157.32,614800005.0
2007-04-02 05:05:00,157.32,157.33,157.31,157.33,179300003.0
2007-04-02 05:06:00,157.33,157.35,157.32,157.35,662099999.0
2007-04-02 05:07:00,157.35,157.36,157.35,157.35,144199999.0
2007-04-02 05:08:00,157.36,157.37,157.34,157.37,1157199986.0
2007-04-02 05:09:00,157.36,157.39,157.36,157.38,415500000.0
2007-04-02 05:10:00,157.38,157.4,157.38,157.38,440899996.0
2007-04-02 05:11:00,157.38,157.38,157.37,157.37,324199986.0
2007-04-02 05:12:00,157.37,157.38,157.36,157.37,634300001.0
2007-04-02 05:13:00,157.37,157.38,157.365,157.38,491399992.0
2007-04-02 05:14:00,157.38,157.38,157.36,157.38,628599986.0
2007-04-02 05:15:00,157.38,157.38,157.365,157.37,260800001.0
2007-04-02 05:16:00,157.37,157.37,157.36,157.37,390800002.0
2007-04-02 05:17:00,157.37,157.4,157.37,157.39,567000020.0
2007-04-02 05:18:00,157.37,157.37,157.37,157.37,736700013.0
2007-04-02 05:19:00,157.37,157.38,157.36,157.38,471400013.0
2007-04-02 05:20:00,157.38,157.4,157.375,157.39,635299993.0
2007-04-02 05:21:00,157.4,157.41,157.38,157.38,920399995.0
2007-04-02 05:22:00,157.38,157.4,157.38,157.4,234500000.0
2007-04-02 05:23:00,157.4,157.4,157.38,157.38,540100000.0
2007-04-02 05:24:00,157.38,157.4,157.38,157.4,284000000.0
2007-04-02 05:25:00,157.4,157.4,157.36,157.37,788600002.0
2007-04-02 05:26:00,157.37,157.37,157.34,157.34,400799997.0
2007-04-02 05:27:00,157.34,157.34,157.29,157.32,1396700008.0
2007-04-02 05:28:00,157.32,157.32,157.29,157.31,730200013.0
2007-04-02 05:29:00,157.31,157.31,157.28,157.3,490799996.0
2007-04-02 05:30:00,157.29,157.3,157.28,157.29,333699999.0
2007-04-02 05:31:00,157.29,157.29,157.28,157.29,374300000.0
2007-04-02 05:32:00,157.29,157.29,157.29,157.29,132900002.0
2007-04-02 05:33:00,157.29,157.29,157.275,157.275,458999996.0
2007-04-02 05:34:00,157.29,157.3,157.29,157.3,241300001.0
2007-04-02 05:35:00,157.31,157.34,157.31,157.325,441000008.0
2007-04-02 05:36:00,157.325,157.35,157.325,157.35,411899998.0
2007-04-02 05:37:00,157.35,157.37,157.35,157.36,239600004.0
2007-04-02 05:38:00,157.36,157.38,157.36,157.37,739900007.0
2007-04-02 05:39:00,157.37,157.37,157.36,157.37,397799996.0
2007-04-02 05:40:00,157.36,157.38,157.36,157.37,162500002.0
2007-04-02 05:41:00,157.37,157.38,157.35,157.36,531800004.0
2007-04-02 05:42:00,157.36,157.4,157.35,157.35,1620300003.0
2007-04-02 05:43:00,157.355,157.38,157.355,157.36,387699996.0
2007-04-02 05:44:00,157.37,157.37,157.36,157.36,150800000.0
2007-04-02 05:45:00,157.36,157.36,157.36,157.36,67200001.0
2007-04-02 05:46:00,157.36,157.36,157.345,157.345,125799998.0
2007-04-02 05:47:00,157.35,157.35,157.33,157.35,478399990.0
2007-04-02 05:48:00,157.345,157.345,157.33,157.34,167999999.0
2007-04-02 05:49:00,157.34,157.35,157.34,157.35,283799990.0
2007-04-02 05:50:00,157.35,157.37,157.34,157.37,1229399996.0
2007-04-02 05:51:00,157.37,157.38,157.36,157.37,333199998.0
2007-04-02 05:52:00,157.37,157.4,157.37,157.4,1330799999.0
2007-04-02 05:53:00,157.4,157.43,157.39,157.42,942900007.0
2007-04-02 05:54:00,157.42,157.43,157.4,157.4,837900005.0
2007-04-02 05:55:00,157.4,157.41,157.39,157.41,455499995.0
2007-04-02 05:56:00,157.41,157.41,157.39,157.39,410499992.0
2007-04-02 05:57:00,157.4,157.4,157.37,157.37,868399994.0
2007-04-02 05:58:00,157.37,157.38,157.34,157.36,754200000.0
2007-04-02 05:59:00,157.36,157.36,157.33,157.35,1367800027.0
2007-04-02 06:00:00,157.35,157.36,157.34,157.355,1490800007.0
2007-04-02 06:01:00,157.36,157.36,157.35,157.36,353300008.0
2007-04-02 06:02:00,157.36,157.38,157.36,157.38,63400000.0
2007-04-02 06:03:00,157.39,157.39,157.37,157.37,764500002.0
2007-04-02 06:04:00,157.38,157.39,157.38,157.39,140000000.0
2007-04-02 06:05:00,157.4,157.42,157.38,157.4,1681899998.0
2007-04-02 06:06:00,157.4,157.41,157.38,157.38,998300009.0
2007-04-02 06:07:00,157.38,157.38,157.35,157.35,364799988.0
2007-04-02 06:08:00,157.35,157.35,157.29,157.295,1056200005.0
2007-04-02 06:09:00,157.295,157.34,157.29,157.34,1109200004.0
2007-04-02 06:10:00,157.34,157.35,157.33,157.34,602700004.0
2007-04-02 06:11:00,157.33,157.35,157.32,157.34,809899996.0
2007-04-02 06:12:00,157.34,157.35,157.33,157.34,400000005.0
2007-04-02 06:13:00,157.34,157.35,157.32,157.32,487600008.0
2007-04-02 06:14:00,157.32,157.32,157.315,157.32,320200004.0
2007-04-02 06:15:00,157.32,157.34,157.31,157.31,565600002.0
2007-04-02 06:16:00,157.31,157.31,157.28,157.3,209699999.0
2007-04-02 06:17:00,157.31,157.33,157.3,157.325,706900004.0
2007-04-02 06:18:00,157.33,157.36,157.31,157.36,1027999991.0
2007-04-02 06:19:00,157.36,157.37,157.34,157.35,767299983.0
2007-04-02 06:20:00,157.35,157.35,157.34,157.35,496600002.0
2007-04-02 06:21:00,157.35,157.36,157.345,157.36,295100001.0
2007-04-02 06:22:00,157.36,157.37,157.34,157.35,234799997.0
2007-04-02 06:23:00,157.36,157.37,157.35,157.35,68199998.0
2007-04-02 06:24:00,157.35,157.35,157.32,157.33,678900006.0
2007-04-02 06:25:00,157.34,157.34,157.31,157.335,992100002.0
2007-04-02 06:26:00,157.34,157.34,157.32,157.32,356800001.0
2007-04-02 06:27:00,157.32,157.33,157.32,157.33,61800000.0
2007-04-02 06:28:00,157.33,157.33,157.315,157.32,85100002.0
2007-04-02 06:29:00,157.33,157.33,157.29,157.31,687100002.0
2007-04-02 06:30:00,157.3,157.31,157.28,157.31,341200001.0
2007-04-02 06:31:00,157.3,157.3,157.3,157.3,58300000.0
2007-04-02 06:32:00,157.3,157.3,157.29,157.29,127000000.0
2007-04-02 06:33:00,157.29,157.29,157.27,157.27,59300000.0
2007-04-02 06:34:00,157.27,157.27,157.25,157.25,663400005.0
2007-04-02 06:35:00,157.25,157.27,157.25,157.26,420300006.0
2007-04-02 06:36:00,157.27,157.27,157.255,157.27,634799998.0
2007-04-02 06:37:00,157.26,157.26,157.23,157.23,573100003.0
2007-04-02 06:38:00,157.22,157.24,157.2,157.2,1179100002.0
2007-04-02 06:39:00,157.2,157.23,157.17,157.22,1489300017.0
2007-04-02 06:40:00,157.22,157.22,157.2,157.21,969199993.0
2007-04-02 06:41:00,157.21,157.23,157.2,157.215,768700008.0
2007-04-02 06:42:00,157.22,157.23,157.19,157.2,1165500007.0
2007-04-02 06:43:00,157.2,157.23,157.2,157.23,953199999.0
2007-04-02 06:44:00,157.23,157.25,157.2,157.21,1985200006.0
2007-04-02 06:45:00,157.2,157.21,157.2,157.21,1055100003.0
2007-04-02 06:46:00,157.21,157.21,157.205,157.21,92999997.0
2007-04-02 06:47:00,157.21,157.21,157.2,157.21,273299995.0
2007-04-02 06:48:00,157.205,157.23,157.205,157.23,168499999.0
2007-04-02 06:49:00,157.23,157.23,157.22,157.23,89499999.0
2007-04-02 06:50:00,157.23,157.23,157.22,157.23,702399996.0
2007-04-02 06:51:00,157.23,157.24,157.22,157.24,367600000.0
2007-04-02 06:52:00,157.24,157.24,157.22,157.23,324599994.0
2007-04-02 06:53:00,157.23,157.23,157.23,157.23,94199999.0
2007-04-02 06:54:00,157.24,157.26,157.24,157.26,216300001.0
2007-04-02 06:55:00,157.26,157.26,157.23,157.25,790799999.0
2007-04-02 06:56:00,157.245,157.26,157.24,157.26,689399990.0
2007-04-02 06:57:00,157.27,157.27,157.24,157.24,823099991.0
2007-04-02 06:58:00,157.25,157.25,157.25,157.25,165199996.0
2007-04-02 06:59:00,157.25,157.26,157.21,157.21,416099998.0
2007-04-02 07:00:00,157.21,157.22,157.21,157.22,811199986.0
2007-04-02 07:01:00,157.22,157.23,157.215,157.23,164299995.0
2007-04-02 07:02:00,157.23,157.24,157.225,157.225,713199990.0
2007-04-02 07:03:00,157.23,157.26,157.22,157.25,900799995.0
2007-04-02 07:04:00,157.25,157.25,157.25,157.25,355399994.0
2007-04-02 07:05:00,157.25,157.27,157.25,157.27,503399992.0
2007-04-02 07:06:00,157.27,157.28,157.25,157.26,1584300002.0
2007-04-02 07:07:00,157.27,157.27,157.25,157.26,999099992.0
2007-04-02 07:08:00,157.26,157.26,157.23,157.24,607899993.0
2007-04-02 07:09:00,157.24,157.24,157.22,157.22,698899990.0
2007-04-02 07:10:00,157.22,157.24,157.22,157.24,270799994.0
2007-04-02 07:11:00,157.24,157.24,157.23,157.23,430000000.0
2007-04-02 07:12:00,157.23,157.25,157.21,157.22,849600004.0
2007-04-02 07:13:00,157.22,157.23,157.2,157.22,1745999993.0
2007-04-02 07:14:00,157.22,157.25,157.21,157.23,1021099995.0
2007-04-02 07:15:00,157.24,157.27,157.23,157.25,1325799991.0
2007-04-02 07:16:00,157.27,157.28,157.26,157.28,1064199998.0
2007-04-02 07:17:00,157.29,157.29,157.27,157.29,967099993.0
2007-04-02 07:18:00,157.29,157.3,157.29,157.3,802499978.0
2007-04-02 07:19:00,157.3,157.34,157.3,157.32,595099993.0
2007-04-02 07:20:00,157.33,157.33,157.29,157.3,1138199983.0
2007-04-02 07:21:00,157.3,157.32,157.29,157.3,569599993.0
2007-04-02 07:22:00,157.3,157.3,157.3,157.3,119499998.0
2007-04-02 07:23:00,157.3,157.31,157.3,157.31,624699998.0
2007-04-02 07:24:00,157.3,157.31,157.29,157.3,790999985.0
2007-04-02 07:25:00,157.3,157.31,157.3,157.3,505500008.0
2007-04-02 07:26:00,157.3,157.32,157.3,157.31,604900003.0
2007-04-02 07:27:00,157.3,157.33,157.3,157.31,907699996.0
2007-04-02 07:28:00,157.31,157.32,157.3,157.32,308100001.0
2007-04-02 07:29:00,157.32,157.33,157.32,157.32,228800001.0
2007-04-02 07:30:00,157.32,157.32,157.3,157.31,433300001.0
2007-04-02 07:31:00,157.31,157.32,157.26,157.28,860599997.0
2007-04-02 07:32:00,157.28,157.29,157.25,157.26,942799996.0
2007-04-02 07:33:00,157.26,157.27,157.25,157.25,579499994.0
2007-04-02 07:34:00,157.24,157.25,157.23,157.24,906199994.0
2007-04-02 07:35:00,157.23,157.24,157.22,157.22,938300000.0
2007-04-02 07:36:00,157.215,157.24,157.21,157.22,753600009.0
2007-04-02 07:37:00,157.22,157.23,157.22,157.22,355099995.0
2007-04-02 07:38:00,157.22,157.23,157.21,157.22,623800003.0
2007-04-02 07:39:00,157.22,157.22,157.2,157.2,665000006.0
2007-04-02 07:40:00,157.2,157.21,157.19,157.2,239400001.0
2007-04-02 07:41:00,157.2,157.2,157.16,157.165,807800000.0
2007-04-02 07:42:00,157.17,157.17,157.165,157.17,763800008.0
2007-04-02 07:43:00,157.17,157.17,157.15,157.16,379000002.0
2007-04-02 07:44:00,157.15,157.18,157.15,157.17,1095000003.0
2007-04-02 07:45:00,157.17,157.17,157.16,157.16,239900001.0
2007-04-02 07:46:00,157.16,157.17,157.14,157.16,1054299994.0
2007-04-02 07:47:00,157.16,157.17,157.15,157.16,1226599992.0
2007-04-02 07:48:00,157.16,157.19,157.16,157.19,1007900013.0
2007-04-02 07:49:00,157.19,157.2,157.17,157.18,374400005.0
2007-04-02 07:50:00,157.18,157.18,157.14,157.17,618200006.0
2007-04-02 07:51:00,157.17,157.17,157.155,157.155,225499999.0
2007-04-02 07:52:00,157.16,157.16,157.14,157.14,584399997.0
2007-04-02 07:53:00,157.14,157.14,157.12,157.14,497199999.0
2007-04-02 07:54:00,157.14,157.15,157.13,157.13,607499983.0
2007-04-02 07:55:00,157.14,157.14,157.11,157.13,1536800019.0
2007-04-02 07:56:00,157.13,157.14,157.12,157.13,1076299998.0
2007-04-02 07:57:00,157.14,157.14,157.1,157.1,527099997.0
2007-04-02 07:58:00,157.095,157.11,157.095,157.1,527099997.0
2007-04-02 07:59:00,157.095,157.1,157.09,157.1,666299993.0
2007-04-02 08:00:00,157.1,157.1,157.09,157.09,779799994.0
2007-04-02 08:01:00,157.07,157.07,157.04,157.07,779799994.0
2007-04-02 08:02:00,157.07,157.08,157.05,157.08,873599997.0
2007-04-02 08:03:00,157.08,157.09,157.07,157.09,1417299989.0
2007-04-02 08:04:00,157.08,157.08,157.04,157.06,1147400007.0
2007-04-02 08:05:00,157.07,157.07,157.05,157.07,1147400007.0
2007-04-02 08:06:00,157.07,157.09,157.05,157.09,1484399989.0
2007-04-02 08:07:00,157.09,157.1,157.06,157.09,1652999980.0
2007-04-02 08:08:00,157.09,157.14,157.08,157.14,1633799982.0
2007-04-02 08:09:00,157.13,157.13,157.12,157.125,956399997.0
2007-04-02 08:10:00,157.13,157.14,157.11,157.11,710499989.0
2007-04-02 08:11:00,157.11,157.13,157.1,157.13,1104299986.0
2007-04-02 08:12:00,157.115,157.12,157.1,157.12,1093900002.0
2007-04-02 08:13:00,157.12,157.13,157.11,157.11,802599999.0
2007-04-02 08:14:00,157.11,157.13,157.11,157.12,1476500002.0
2007-04-02 08:15:00,157.12,157.16,157.12,157.16,1766799969.0
2007-04-02 08:16:00,157.15,157.15,157.13,157.14,1116899989.0
2007-04-02 08:17:00,157.14,157.15,157.09,157.1,1248600007.0
2007-04-02 08:18:00,157.1,157.11,157.06,157.07,1277800002.0
2007-04-02 08:19:00,157.07,157.1,157.07,157.09,1475799999.0
2007-04-02 08:20:00,157.09,157.12,157.08,157.12,1577699998.0
2007-04-02 08:21:00,157.12,157.12,157.09,157.1,881900007.0
2007-04-02 08:22:00,157.1,157.12,157.09,157.1,690799994.0
2007-04-02 08:23:00,157.1,157.13,157.085,157.12,2072200002.0
2007-04-02 08:24:00,157.1,157.13,157.1,157.12,2074700010.0
2007-04-02 08:25:00,157.13,157.14,157.09,157.1,2074700010.0
2007-04-02 08:26:00,157.095,157.11,157.08,157.1,859799997.0
2007-04-02 08:27:00,157.1,157.1,157.09,157.1,859200011.0
2007-04-02 08:28:00,157.1,157.1,157.07,157.08,1103599990.0
2007-04-02 08:29:00,157.07,157.08,157.06,157.07,820400005.0
2007-04-02 08:30:00,157.07,157.11,157.07,157.1,908799994.0
2007-04-02 08:31:00,157.1,157.1,157.08,157.08,935199993.0
2007-04-02 08:32:00,157.08,157.08,157.06,157.08,1489199983.0
2007-04-02 08:33:00,157.1,157.12,157.09,157.12,1142399998.0
2007-04-02 08:34:00,157.11,157.12,157.09,157.09,1142399998.0
2007-04-02 08:35:00,157.08,157.09,157.07,157.08,1519699983.0
2007-04-02 08:36:00,157.08,157.09,157.08,157.085,834299996.0
2007-04-02 08:37:00,157.09,157.1,157.07,157.1,1628499984.0
2007-04-02 08:38:00,157.1,157.13,157.09,157.12,899399997.0
2007-04-02 08:39:00,157.12,157.12,157.05,157.05,1298100007.0
2007-04-02 08:40:00,157.05,157.06,157.05,157.06,119800001.0
2007-04-02 08:41:00,157.04,157.04,157.0,157.01,2081499999.0
2007-04-02 08:42:00,157.02,157.02,156.98,156.99,2081499999.0
2007-04-02 08:43:00,157.0,157.01,156.97,156.97,2081499999.0
2007-04-02 08:44:00,156.98,157.0,156.97,156.99,2081499999.0
2007-04-02 08:45:00,156.98,157.0,156.95,156.96,2081499999.0
2007-04-02 08:46:00,156.96,156.96,156.94,156.95,2022399978.0
2007-04-02 08:47:00,156.95,157.0,156.94,157.0,1399200006.0
2007-04-02 08:48:00,156.99,157.02,156.99,157.01,1571800000.0
2007-04-02 08:49:00,157.02,157.02,156.99,157.01,1571800000.0
2007-04-02 08:50:00,157.0,157.01,156.98,156.99,1571800000.0
2007-04-02 08:51:00,157.0,157.0,156.97,156.99,1571800000.0
2007-04-02 08:52:00,156.99,157.0,156.99,157.0,1125300008.0
2007-04-02 08:53:00,156.99,157.05,156.99,157.03,1125300008.0
2007-04-02 08:54:00,157.04,157.04,157.015,157.03,1125300008.0
2007-04-02 08:55:00,157.03,157.06,157.02,157.045,1504399988.0
2007-04-02 08:56:00,157.04,157.08,157.035,157.06,1502100001.0
2007-04-02 08:57:00,157.06,157.07,157.05,157.05,1339799994.0
2007-04-02 08:58:00,157.05,157.05,157.03,157.04,900599998.0
2007-04-02 08:59:00,157.03,157.06,157.03,157.06,812799996.0
2007-04-02 09:00:00,157.06,157.09,157.06,157.07,836300000.0
2007-04-02 09:01:00,157.07,157.08,157.04,157.06,1822099989.0
2007-04-02 09:02:00,157.07,157.07,157.06,157.06,817699994.0
2007-04-02 09:03:00,157.06,157.07,157.04,157.05,942800006.0
2007-04-02 09:04:00,157.05,157.05,156.98,157.0,1988399979.0
2007-04-02 09:05:00,156.99,157.01,156.98,157.0,1982100002.0
2007-04-02 09:06:00,157.0,157.02,157.0,157.02,1780300005.0
2007-04-02 09:07:00,157.015,157.03,157.01,157.01,1806399987.0
2007-04-02 09:08:00,157.01,157.01,157.01,157.01,953799992.0
2007-04-02 09:09:00,157.01,157.02,157.0,157.02,1295899999.0
2007-04-02 09:10:00,157.02,157.02,157.01,157.02,734199998.0
2007-04-02 09:11:00,157.02,157.03,157.01,157.03,660000006.0
2007-04-02 09:12:00,157.03,157.04,157.02,157.04,583400006.0
2007-04-02 09:13:00,157.03,157.075,157.03,157.06,1417999996.0
2007-04-02 09:14:00,157.06,157.06,157.025,157.06,974400004.0
2007-04-02 09:15:00,157.06,157.1,157.06,157.09,1343499995.0
2007-04-02 09:16:00,157.085,157.11,157.085,157.1,975600010.0
2007-04-02 09:17:00,157.11,157.11,157.11,157.11,5200000.0
2007-04-02 09:18:00,157.11,157.15,157.11,157.145,1117499994.0
2007-04-02 09:19:00,157.15,157.16,157.13,157.16,1698100009.0
2007-04-02 09:20:00,157.15,157.16,157.14,157.15,1792999988.0
2007-04-02 09:21:00,157.15,157.16,157.14,157.15,1023600007.0
2007-04-02 09:22:00,157.15,157.16,157.13,157.13,1087100007.0
2007-04-02 09:23:00,157.12,157.12,157.08,157.08,1544599988.0
2007-04-02 09:24:00,157.08,157.1,157.08,157.09,1035800003.0
2007-04-02 09:25:00,157.08,157.12,157.07,157.07,1500600007.0
2007-04-02 09:26:00,157.07,157.07,157.06,157.06,314600002.0
2007-04-02 09:27:00,157.06,157.08,157.06,157.08,818100000.0
2007-04-02 09:28:00,157.08,157.14,157.065,157.125,1629400016.0
2007-04-02 09:29:00,157.13,157.14,157.11,157.11,1261899996.0
2007-04-02 09:30:00,157.11,157.12,157.09,157.11,1479800003.0
2007-04-02 09:31:00,157.1,157.19,157.1,157.19,1795099995.0
2007-04-02 09:32:00,157.19,157.19,157.15,157.17,1316900011.0
2007-04-02 09:33:00,157.17,157.19,157.16,157.18,1158300001.0
2007-04-02 09:34:00,157.18,157.18,157.18,157.18,313199999.0
2007-04-02 09:35:00,157.18,157.2,157.17,157.18,604799999.0
2007-04-02 09:36:00,157.19,157.24,157.18,157.2,1448000005.0
2007-04-02 09:37:00,157.19,157.19,157.15,157.16,1900700003.0
2007-04-02 09:38:00,157.16,157.17,157.15,157.16,1728500022.0
2007-04-02 09:39:00,157.16,157.16,157.15,157.16,272599999.0
2007-04-02 09:40:00,157.16,157.17,157.15,157.16,551000006.0
2007-04-02 09:41:00,157.15,157.16,157.13,157.15,1960899988.0
2007-04-02 09:42:00,157.14,157.15,157.11,157.11,1520400014.0
2007-04-02 09:43:00,157.115,157.12,157.07,157.075,1382900007.0
2007-04-02 09:44:00,157.08,157.08,157.06,157.065,975300006.0
2007-04-02 09:45:00,157.05,157.13,157.05,157.12,1469799997.0
2007-04-02 09:46:00,157.09,157.17,157.085,157.16,1469799997.0
2007-04-02 09:47:00,157.16,157.16,157.11,157.13,1889399993.0
2007-04-02 09:48:00,157.12,157.15,157.12,157.14,1204699998.0
2007-04-02 09:49:00,157.14,157.15,157.13,157.13,1012899995.0
2007-04-02 09:50:00,157.13,157.15,157.12,157.13,804899998.0
2007-04-02 09:51:00,157.13,157.13,157.11,157.12,598000000.0
2007-04-02 09:52:00,157.12,157.15,157.11,157.14,1019099999.0
2007-04-02 09:53:00,157.14,157.15,157.13,157.14,203999999.0
2007-04-02 09:54:00,157.14,157.14,157.12,157.14,1355100004.0
2007-04-02 09:55:00,157.14,157.16,157.13,157.16,683100001.0
2007-04-02 09:56:00,157.15,157.16,157.13,157.15,823400001.0
2007-04-02 09:57:00,157.15,157.2,157.15,157.18,1374799999.0
2007-04-02 09:58:00,157.18,157.19,157.16,157.16,1152000001.0
2007-04-02 09:59:00,157.19,157.19,157.16,157.18,1684150003.0
2007-04-02 10:00:00,157.18,157.21,157.17,157.21,1684150003.0
2007-04-02 10:01:00,157.21,157.24,157.2,157.22,1038299997.0
2007-04-02 10:02:00,157.22,157.22,157.19,157.21,870999997.0
2007-04-02 10:03:00,157.22,157.28,157.21,157.26,1853199991.0
2007-04-02 10:04:00,157.26,157.26,157.24,157.24,339499997.0
2007-04-02 10:05:00,157.25,157.25,157.22,157.23,1228399999.0
2007-04-02 10:06:00,157.23,157.24,157.2,157.23,1091099988.0
2007-04-02 10:07:00,157.24,157.27,157.22,157.26,850499998.0
2007-04-02 10:08:00,157.26,157.27,157.25,157.25,270800002.0
2007-04-02 10:09:00,157.26,157.27,157.245,157.25,471100002.0
2007-04-02 10:10:00,157.25,157.25,157.22,157.24,787400000.0
2007-04-02 10:11:00,157.24,157.25,157.24,157.25,173000001.0
2007-04-02 10:12:00,157.24,157.25,157.23,157.25,259599999.0
2007-04-02 10:13:00,157.25,157.25,157.23,157.24,39200000.0
2007-04-02 10:14:00,157.24,157.24,157.22,157.225,235700003.0
2007-04-02 10:15:00,157.24,157.24,157.22,157.23,593099997.0
2007-04-02 10:16:00,157.23,157.23,157.23,157.23,85300000.0
2007-04-02 10:17:00,157.23,157.23,157.2,157.2,689499994.0
2007-04-02 10:18:00,157.22,157.22,157.21,157.21,368600002.0
2007-04-02 10:19:00,157.205,157.23,157.205,157.22,800099999.0
2007-04-02 10:20:00,157.22,157.23,157.21,157.22,1483900002.0
2007-04-02 10:21:00,157.23,157.24,157.23,157.24,37200001.0
2007-04-02 10:22:00,157.24,157.24,157.21,157.23,613099996.0
2007-04-02 10:23:00,157.23,157.24,157.22,157.23,93299999.0
2007-04-02 10:24:00,157.23,157.24,157.22,157.24,217800000.0
2007-04-02 10:25:00,157.24,157.25,157.23,157.24,164000000.0
2007-04-02 10:26:00,157.24,157.24,157.23,157.24,457399999.0
2007-04-02 10:27:00,157.23,157.25,157.22,157.24,1118999993.0
2007-04-02 10:28:00,157.235,157.27,157.23,157.255,503200003.0
2007-04-02 10:29:00,157.255,157.26,157.23,157.23,900099998.0
2007-04-02 10:30:00,157.25,157.25,157.23,157.23,1466100009.0
2007-04-02 10:31:00,157.24,157.25,157.22,157.24,1466100009.0
2007-04-02 10:32:00,157.24,157.26,157.23,157.26,910900000.0
2007-04-02 10:33:00,157.26,157.27,157.25,157.26,1477200004.0
2007-04-02 10:34:00,157.25,157.26,157.235,157.25,1093799994.0
2007-04-02 10:35:00,157.245,157.28,157.245,157.27,968299998.0
2007-04-02 10:36:00,157.275,157.3,157.26,157.28,1241400003.0
2007-04-02 10:37:00,157.29,157.31,157.28,157.3,463800004.0
2007-04-02 10:38:00,157.3,157.31,157.285,157.285,765700004.0
2007-04-02 10:39:00,157.29,157.3,157.285,157.29,604799997.0
2007-04-02 10:40:00,157.29,157.29,157.27,157.27,999500001.0
2007-04-02 10:41:00,157.27,157.31,157.27,157.3,1439099993.0
2007-04-02 10:42:00,157.29,157.34,157.29,157.32,811799998.0
2007-04-02 10:43:00,157.33,157.34,157.3,157.31,811799998.0
2007-04-02 10:44:00,157.31,157.32,157.3,157.31,811799998.0
2007-04-02 10:45:00,157.31,157.33,157.3,157.305,1026000004.0
2007-04-02 10:46:00,157.3,157.31,157.295,157.3,715800004.0
2007-04-02 10:47:00,157.3,157.3,157.29,157.29,400799998.0
2007-04-02 10:48:00,157.29,157.3,157.29,157.29,989600000.0
2007-04-02 10:49:00,157.29,157.3,157.29,157.3,152499999.0
2007-04-02 10:50:00,157.29,157.29,157.29,157.29,18100000.0
2007-04-02 10:51:00,157.29,157.29,157.275,157.29,232000002.0
2007-04-02 10:52:00,157.29,157.3,157.28,157.3,136000000.0
2007-04-02 10:53:00,157.3,157.32,157.3,157.31,92400000.0
2007-04-02 10:54:00,157.31,157.32,157.3,157.32,168600000.0
2007-04-02 10:55:00,157.32,157.32,157.29,157.29,197899999.0
2007-04-02 10:56:00,157.285,157.29,157.275,157.29,274700002.0
2007-04-02 10:57:00,157.29,157.3,157.27,157.28,111600000.0
2007-04-02 10:58:00,157.28,157.28,157.265,157.28,169200001.0
2007-04-02 10:59:00,157.28,157.3,157.28,157.295,505099998.0
2007-04-02 11:00:00,157.31,157.31,157.26,157.275,990800002.0
2007-04-02 11:01:00,157.28,157.31,157.265,157.29,613099997.0
2007-04-02 11:02:00,157.29,157.3,157.28,157.29,334499996.0
2007-04-02 11:03:00,157.28,157.29,157.27,157.275,758899990.0
2007-04-02 11:04:00,157.29,157.31,157.285,157.3,136000000.0
2007-04-02 11:05:00,157.31,157.33,157.3,157.32,898700002.0
2007-04-02 11:06:00,157.37,157.37,157.33,157.33,733200007.0
2007-04-02 11:07:00,157.35,157.36,157.34,157.36,733200007.0
2007-04-02 11:08:00,157.36,157.37,157.35,157.36,642699999.0
2007-04-02 11:09:00,157.355,157.36,157.34,157.34,517500005.0
2007-04-02 11:10:00,157.34,157.35,157.325,157.35,736400002.0
2007-04-02 11:11:00,157.35,157.35,157.335,157.34,359700004.0
2007-04-02 11:12:00,157.35,157.37,157.35,157.37,352400001.0
2007-04-02 11:13:00,157.39,157.39,157.36,157.37,987900002.0
2007-04-02 11:14:00,157.37,157.38,157.34,157.35,987900002.0
2007-04-02 11:15:00,157.35,157.36,157.345,157.35,1977700025.0
2007-04-02 11:16:00,157.345,157.36,157.34,157.34,1115299996.0
2007-04-02 11:17:00,157.34,157.34,157.33,157.34,693999996.0
2007-04-02 11:18:00,157.34,157.34,157.33,157.33,1095500001.0
2007-04-02 11:19:00,157.33,157.34,157.295,157.3,1960700000.0
2007-04-02 11:20:00,157.3,157.33,157.295,157.31,2005200012.0
2007-04-02 11:21:00,157.31,157.31,157.29,157.3,1272800017.0
2007-04-02 11:22:00,157.3,157.31,157.295,157.305,1235699996.0
2007-04-02 11:23:00,157.305,157.32,157.3,157.31,1778799993.0
2007-04-02 11:24:00,157.31,157.32,157.3,157.32,1064399993.0
2007-04-02 11:25:00,157.31,157.32,157.31,157.32,105100001.0
2007-04-02 11:26:00,157.31,157.32,157.3,157.32,471299997.0
2007-04-02 11:27:00,157.31,157.32,157.28,157.305,1990800016.0
2007-04-02 11:28:00,157.31,157.33,157.26,157.26,1337699995.0
2007-04-02 11:29:00,157.26,157.27,157.25,157.25,1571399980.0
2007-04-02 11:30:00,157.25,157.27,157.245,157.25,1435600006.0
2007-04-02 11:31:00,157.25,157.26,157.25,157.26,446300004.0
2007-04-02 11:32:00,157.26,157.26,157.255,157.255,182800001.0
2007-04-02 11:33:00,157.26,157.26,157.245,157.245,188300000.0
2007-04-02 11:34:00,157.25,157.26,157.245,157.26,126500000.0
2007-04-02 11:35:00,157.26,157.27,157.255,157.27,86600000.0
2007-04-02 11:36:00,157.26,157.27,157.26,157.27,207900001.0
2007-04-02 11:37:00,157.27,157.28,157.26,157.28,321100000.0
2007-04-02 11:38:00,157.28,157.28,157.255,157.255,885399993.0
2007-04-02 11:39:00,157.255,157.27,157.25,157.25,792400001.0
2007-04-02 11:40:00,157.25,157.25,157.21,157.21,970700003.0
2007-04-02 11:41:00,157.21,157.22,157.21,157.22,567199998.0
2007-04-02 11:42:00,157.22,157.23,157.21,157.23,835100001.0
2007-04-02 11:43:00,157.23,157.23,157.22,157.23,256299998.0
2007-04-02 11:44:00,157.23,157.23,157.22,157.22,939100009.0
2007-04-02 11:45:00,157.23,157.23,157.23,157.23,44000000.0
2007-04-02 11:46:00,157.23,157.24,157.23,157.24,91200000.0
2007-04-02 11:47:00,157.23,157.24,157.22,157.22,638599995.0
2007-04-02 11:48:00,157.22,157.29,157.22,157.28,1693900001.0
2007-04-02 11:49:00,157.29,157.32,157.275,157.275,1429799999.0
2007-04-02 11:50:00,157.275,157.29,157.26,157.29,615999997.0
2007-04-02 11:51:00,157.29,157.3,157.28,157.3,482100001.0
2007-04-02 11:52:00,157.3,157.3,157.285,157.3,943799986.0
2007-04-02 11:53:00,157.3,157.31,157.275,157.31,597900003.0
2007-04-02 11:54:00,157.31,157.33,157.295,157.32,382200000.0
2007-04-02 11:55:00,157.33,157.34,157.315,157.33,522400002.0
2007-04-02 11:56:00,157.33,157.33,157.285,157.29,662700005.0
2007-04-02 11:57:00,157.29,157.29,157.28,157.28,140000001.0
2007-04-02 11:58:00,157.28,157.3,157.28,157.3,264800001.0
2007-04-02 11:59:00,157.3,157.32,157.29,157.29,611899997.0
2007-04-02 12:00:00,157.28,157.28,157.255,157.265,1000699997.0
2007-04-02 12:01:00,157.265,157.27,157.25,157.255,589900002.0
2007-04-02 12:02:00,157.26,157.28,157.255,157.28,902299995.0
2007-04-02 12:03:00,157.28,157.3,157.275,157.3,548075005.0
2007-04-02 12:04:00,157.3,157.3,157.27,157.29,1646374999.0
2007-04-02 12:05:00,157.3,157.31,157.29,157.3,486200001.0
2007-04-02 12:06:00,157.3,157.32,157.28,157.28,469599995.0
2007-04-02 12:07:00,157.28,157.29,157.26,157.27,396399999.0
2007-04-02 12:08:00,157.27,157.27,157.26,157.26,290400000.0
2007-04-02 12:09:00,157.26,157.27,157.26,157.26,258400000.0
2007-04-02 12:10:00,157.26,157.31,157.26,157.31,365599999.0
2007-04-02 12:11:00,157.31,157.31,157.28,157.29,830600005.0
2007-04-02 12:12:00,157.3,157.3,157.28,157.28,120400000.0
2007-04-02 12:13:00,157.29,157.3,157.26,157.27,306399997.0
2007-04-02 12:14:00,157.28,157.29,157.28,157.29,52800000.0
2007-04-02 12:15:00,157.29,157.31,157.29,157.29,741199998.0
2007-04-02 12:16:00,157.29,157.31,157.285,157.285,646499996.0
2007-04-02 12:17:00,157.29,157.3,157.285,157.29,522699995.0
2007-04-02 12:18:00,157.29,157.31,157.29,157.31,296899999.0
2007-04-02 12:19:00,157.3,157.32,157.3,157.32,576599992.0
2007-04-02 12:20:00,157.32,157.32,157.3,157.31,417299997.0
2007-04-02 12:21:00,157.31,157.31,157.3,157.3,531299998.0
2007-04-02 12:22:00,157.3,157.31,157.295,157.3,1878000005.0
2007-04-02 12:23:00,157.3,157.31,157.26,157.27,1348100017.0
2007-04-02 12:24:00,157.255,157.26,157.23,157.25,1288500004.0
2007-04-02 12:25:00,157.25,157.28,157.24,157.24,1565399993.0
2007-04-02 12:26:00,157.24,157.25,157.22,157.24,1432199999.0
2007-04-02 12:27:00,157.23,157.24,157.23,157.23,226900003.0
2007-04-02 12:28:00,157.22,157.23,157.2,157.21,1452000003.0
2007-04-02 12:29:00,157.21,157.21,157.21,157.21,4800000.0
2007-04-02 12:30:00,157.21,157.22,157.205,157.22,121000001.0
2007-04-02 12:31:00,157.22,157.23,157.22,157.22,456699997.0
2007-04-02 12:32:00,157.22,157.23,157.22,157.23,425800001.0
2007-04-02 12:33:00,157.22,157.23,157.16,157.18,1304299994.0
2007-04-02 12:34:00,157.17,157.18,157.155,157.17,1468799992.0
2007-04-02 12:35:00,157.17,157.18,157.155,157.155,784100008.0
2007-04-02 12:36:00,157.155,157.18,157.15,157.16,938599992.0
2007-04-02 12:37:00,157.17,157.17,157.13,157.13,804000012.0
2007-04-02 12:38:00,157.12,157.14,157.12,157.13,516699999.0
2007-04-02 12:39:00,157.13,157.13,157.11,157.12,470400002.0
2007-04-02 12:40:00,157.12,157.16,157.11,157.115,597999999.0
2007-04-02 12:41:00,157.12,157.16,157.115,157.16,571099997.0
2007-04-02 12:42:00,157.16,157.16,157.14,157.14,1092399994.0
2007-04-02 12:43:00,157.14,157.16,157.13,157.16,906899992.0
2007-04-02 12:44:00,157.16,157.16,157.15,157.15,419000000.0
2007-04-02 12:45:00,157.16,157.17,157.15,157.15,522700004.0
2007-04-02 12:46:00,157.15,157.16,157.15,157.16,323700001.0
2007-04-02 12:47:00,157.15,157.17,157.15,157.16,506000010.0
2007-04-02 12:48:00,157.17,157.17,157.15,157.16,200100001.0
2007-04-02 12:49:00,157.16,157.16,157.145,157.145,178400000.0
2007-04-02 12:50:00,157.15,157.15,157.15,157.15,5600000.0
2007-04-02 12:51:00,157.15,157.16,157.145,157.16,263699998.0
2007-04-02 12:52:00,157.16,157.17,157.15,157.15,618500002.0
2007-04-02 12:53:00,157.15,157.16,157.15,157.16,89800000.0
2007-04-02 12:54:00,157.16,157.16,157.15,157.16,901099988.0
2007-04-02 12:55:00,157.16,157.17,157.155,157.17,941100003.0
2007-04-02 12:56:00,157.16,157.16,157.15,157.16,808799993.0
2007-04-02 12:57:00,157.17,157.18,157.17,157.18,138600000.0
2007-04-02 12:58:00,157.18,157.19,157.18,157.18,102400000.0
2007-04-02 12:59:00,157.18,157.19,157.17,157.17,267200000.0
2007-04-02 13:00:00,157.17,157.18,157.17,157.18,799300005.0
2007-04-02 13:01:00,157.18,157.18,157.16,157.17,563999995.0
2007-04-02 13:02:00,157.18,157.18,157.16,157.17,272499997.0
2007-04-02 13:03:00,157.16,157.18,157.155,157.16,401100003.0
2007-04-02 13:04:00,157.17,157.17,157.15,157.16,477999994.0
2007-04-02 13:05:00,157.16,157.17,157.16,157.16,219600004.0
2007-04-02 13:06:00,157.16,157.17,157.155,157.16,1027600002.0
2007-04-02 13:07:00,157.16,157.18,157.16,157.17,952999998.0
2007-04-02 13:08:00,157.17,157.17,157.145,157.145,510699993.0
2007-04-02 13:09:00,157.15,157.19,157.15,157.16,930000002.0
2007-04-02 13:10:00,157.16,157.17,157.155,157.155,487600004.0
2007-04-02 13:11:00,157.16,157.16,157.155,157.16,180900001.0
2007-04-02 13:12:00,157.16,157.17,157.16,157.17,217300001.0
2007-04-02 13:13:00,157.165,157.17,157.165,157.17,179400000.0
2007-04-02 13:14:00,157.16,157.17,157.16,157.16,150300002.0
2007-04-02 13:15:00,157.16,157.18,157.16,157.16,442099999.0
2007-04-02 13:16:00,157.16,157.16,157.14,157.15,250800004.0
2007-04-02 13:17:00,157.15,157.17,157.15,157.17,360100000.0
2007-04-02 13:18:00,157.17,157.19,157.17,157.19,544299999.0
2007-04-02 13:19:00,157.2,157.22,157.18,157.19,1577399999.0
2007-04-02 13:20:00,157.19,157.2,157.19,157.19,692800005.0
2007-04-02 13:21:00,157.19,157.2,157.18,157.2,434100002.0
2007-04-02 13:22:00,157.2,157.2,157.19,157.2,437699995.0
2007-04-02 13:23:00,157.2,157.21,157.19,157.21,707300006.0
2007-04-02 13:24:00,157.21,157.22,157.195,157.205,933200008.0
2007-04-02 13:25:00,157.2,157.22,157.19,157.21,800799988.0
2007-04-02 13:26:00,157.21,157.22,157.2,157.2,876600002.0
2007-04-02 13:27:00,157.2,157.21,157.2,157.21,1006600002.0
2007-04-02 13:28:00,157.21,157.22,157.2,157.21,772299999.0
2007-04-02 13:29:00,157.21,157.21,157.19,157.21,262799999.0
2007-04-02 13:30:00,157.21,157.23,157.2,157.2,1762000009.0
2007-04-02 13:31:00,157.2,157.23,157.2,157.22,1026000002.0
2007-04-02 13:32:00,157.22,157.22,157.21,157.22,438100002.0
2007-04-02 13:33:00,157.21,157.22,157.2,157.21,742899995.0
2007-04-02 13:34:00,157.21,157.22,157.2,157.21,497199999.0
2007-04-02 13:35:00,157.21,157.22,157.2,157.22,693599998.0
2007-04-02 13:36:00,157.22,157.23,157.22,157.23,461000001.0
2007-04-02 13:37:00,157.235,157.26,157.225,157.225,993999999.0
2007-04-02 13:38:00,157.23,157.23,157.205,157.23,586000007.0
2007-04-02 13:39:00,157.23,157.31,157.225,157.31,1311899999.0
2007-04-02 13:40:00,157.31,157.32,157.305,157.31,412400003.0
2007-04-02 13:41:00,157.31,157.32,157.29,157.3,1509500002.0
2007-04-02 13:42:00,157.3,157.31,157.28,157.3,533599999.0
2007-04-02 13:43:00,157.3,157.31,157.3,157.3,751399998.0
2007-04-02 13:44:00,157.3,157.31,157.3,157.31,205299999.0
2007-04-02 13:45:00,157.31,157.31,157.29,157.29,807899997.0
2007-04-02 13:46:00,157.29,157.31,157.285,157.29,409899999.0
2007-04-02 13:47:00,157.3,157.33,157.28,157.28,1367100004.0
2007-04-02 13:48:00,157.29,157.31,157.28,157.305,2096500010.0
2007-04-02 13:49:00,157.29,157.31,157.27,157.28,1781599994.0
2007-04-02 13:50:00,157.28,157.3,157.28,157.29,2040300019.0
2007-04-02 13:51:00,157.29,157.3,157.28,157.28,2040300019.0
2007-04-02 13:52:00,157.28,157.28,157.24,157.24,1633599994.0
2007-04-02 13:53:00,157.24,157.31,157.23,157.3,1950699997.0
2007-04-02 13:54:00,157.31,157.36,157.29,157.35,1212499997.0
2007-04-02 13:55:00,157.35,157.37,157.335,157.34,1665000003.0
2007-04-02 13:56:00,157.34,157.355,157.32,157.33,1630899993.0
2007-04-02 13:57:00,157.33,157.34,157.33,157.33,185799997.0
2007-04-02 13:58:00,157.33,157.34,157.33,157.33,174400002.0
2007-04-02 13:59:00,157.33,157.33,157.31,157.325,540700000.0
2007-04-02 14:00:00,157.33,157.34,157.3,157.33,843199998.0
2007-04-02 14:01:00,157.33,157.395,157.32,157.395,1509600005.0
2007-04-02 14:02:00,157.38,157.395,157.36,157.37,1998499998.0
2007-04-02 14:03:00,157.36,157.37,157.35,157.35,1190199991.0
2007-04-02 14:04:00,157.35,157.35,157.32,157.33,1143600019.0
2007-04-02 14:05:00,157.33,157.38,157.31,157.38,851000004.0
2007-04-02 14:06:00,157.4,157.41,157.38,157.38,2066400006.0
2007-04-02 14:07:00,157.4,157.4,157.37,157.38,2066400006.0
2007-04-02 14:08:00,157.375,157.39,157.36,157.37,1868100008.0
2007-04-02 14:09:00,157.38,157.4,157.38,157.4,1776499996.0
2007-04-02 14:10:00,157.39,157.41,157.39,157.4,1776499996.0
2007-04-02 14:11:00,157.39,157.41,157.38,157.41,1776499996.0
2007-04-02 14:12:00,157.4,157.4,157.37,157.4,1776499996.0
2007-04-02 14:13:00,157.39,157.4,157.37,157.37,1776499996.0
2007-04-02 14:14:00,157.38,157.38,157.34,157.35,1776499996.0
2007-04-02 14:15:00,157.35,157.37,157.335,157.37,969399998.0
2007-04-02 14:16:00,157.37,157.37,157.355,157.355,241499998.0
2007-04-02 14:17:00,157.355,157.36,157.355,157.36,171400003.0
2007-04-02 14:18:00,157.36,157.37,157.32,157.32,436500002.0
2007-04-02 14:19:00,157.32,157.37,157.32,157.37,1197299994.0
2007-04-02 14:20:00,157.37,157.4,157.37,157.395,912900000.0
2007-04-02 14:21:00,157.395,157.395,157.375,157.385,806300002.0
2007-04-02 14:22:00,157.38,157.395,157.38,157.385,1023499984.0
2007-04-02 14:23:00,157.385,157.405,157.385,157.395,1546700000.0
2007-04-02 14:24:00,157.39,157.4,157.38,157.39,1301600009.0
2007-04-02 14:25:00,157.4,157.43,157.39,157.42,1301600009.0
2007-04-02 14:26:00,157.41,157.42,157.39,157.41,1301600009.0
2007-04-02 14:27:00,157.4,157.41,157.39,157.41,1301600009.0
2007-04-02 14:28:00,157.4,157.42,157.4,157.4,1301600009.0
2007-04-02 14:29:00,157.4,157.415,157.39,157.4,1301600009.0
2007-04-02 14:30:00,157.395,157.4,157.375,157.38,2059799982.0
2007-04-02 14:31:00,157.38,157.38,157.37,157.38,1724599997.0
2007-04-02 14:32:00,157.38,157.405,157.38,157.385,1257300000.0
2007-04-02 14:33:00,157.385,157.39,157.365,157.38,1971000001.0
2007-04-02 14:34:00,157.38,157.38,157.38,157.38,172000001.0
2007-04-02 14:35:00,157.38,157.39,157.37,157.37,1556199995.0
2007-04-02 14:36:00,157.38,157.38,157.295,157.32,2006700007.0
2007-04-02 14:37:00,157.31,157.37,157.31,157.36,1346099997.0
2007-04-02 14:38:00,157.36,157.38,157.36,157.37,565800002.0
2007-04-02 14:39:00,157.37,157.38,157.365,157.38,589699999.0
2007-04-02 14:40:00,157.38,157.38,157.34,157.35,1294800002.0
2007-04-02 14:41:00,157.34,157.35,157.33,157.335,605199988.0
2007-04-02 14:42:00,157.34,157.34,157.3,157.3,1262999986.0
2007-04-02 14:43:00,157.28,157.33,157.26,157.33,1581599991.0
2007-04-02 14:44:00,157.33,157.36,157.32,157.35,1581599991.0
2007-04-02 14:45:00,157.36,157.36,157.335,157.34,587500000.0
2007-04-02 14:46:00,157.35,157.36,157.33,157.345,1373699996.0
2007-04-02 14:47:00,157.345,157.36,157.315,157.32,1816700002.0
2007-04-02 14:48:00,157.32,157.33,157.305,157.31,680599998.0
2007-04-02 14:49:00,157.32,157.32,157.3,157.31,1103099991.0
2007-04-02 14:50:00,157.31,157.31,157.29,157.31,1237700014.0
2007-04-02 14:51:00,157.31,157.33,157.31,157.32,611800001.0
2007-04-02 14:52:00,157.32,157.35,157.32,157.33,751499995.0
2007-04-02 14:53:00,157.34,157.37,157.335,157.37,1282500015.0
2007-04-02 14:54:00,157.37,157.37,157.34,157.35,1314699984.0
2007-04-02 14:55:00,157.37,157.37,157.36,157.365,443700002.0
2007-04-02 14:56:00,157.365,157.38,157.35,157.37,926499990.0
2007-04-02 14:57:00,157.37,157.405,157.37,157.405,833200007.0
2007-04-02 14:58:00,157.405,157.41,157.38,157.385,1886100006.0
2007-04-02 14:59:00,157.385,157.395,157.38,157.39,2120800019.0
2007-04-02 15:01:00,157.395,157.4,157.38,157.39,2089200016.0
2007-04-02 15:02:00,157.39,157.395,157.37,157.395,1239799997.0
2007-04-02 15:03:00,157.4,157.41,157.39,157.41,999900005.0
2007-04-02 15:04:00,157.4,157.43,157.4,157.425,999900005.0
2007-04-02 15:05:00,157.425,157.465,157.42,157.465,1226024996.0
2007-04-02 15:06:00,157.465,157.47,157.43,157.44,1905674997.0
2007-04-02 15:07:00,157.44,157.46,157.43,157.435,831600007.0
2007-04-02 15:08:00,157.44,157.45,157.43,157.44,874500004.0
2007-04-02 15:09:00,157.44,157.44,157.42,157.44,736700006.0
2007-04-02 15:10:00,157.44,157.45,157.42,157.43,727899991.0
2007-04-02 15:11:00,157.43,157.44,157.43,157.44,134300000.0
2007-04-02 15:12:00,157.43,157.44,157.42,157.43,557800002.0
2007-04-02 15:13:00,157.45,157.45,157.42,157.43,1424199998.0
2007-04-02 15:14:00,157.44,157.44,157.43,157.44,1287600004.0
2007-04-02 15:15:00,157.44,157.44,157.425,157.43,521900002.0
2007-04-02 15:16:00,157.43,157.43,157.425,157.425,195800000.0
2007-04-02 15:17:00,157.42,157.425,157.39,157.41,672700010.0
2007-04-02 15:18:00,157.42,157.42,157.39,157.39,1167500002.0
2007-04-02 15:19:00,157.39,157.44,157.385,157.43,1185599990.0
2007-04-02 15:20:00,157.44,157.44,157.405,157.405,342000001.0
2007-04-02 15:21:00,157.41,157.41,157.37,157.38,1346599998.0
2007-04-02 15:22:00,157.38,157.38,157.345,157.37,1224500000.0
2007-04-02 15:23:00,157.365,157.415,157.365,157.415,1062099994.0
2007-04-02 15:24:00,157.42,157.45,157.41,157.45,1363100002.0
2007-04-02 15:25:00,157.44,157.46,157.44,157.46,633034421.0
2007-04-02 15:26:00,157.46,157.46,157.45,157.45,584699998.0
2007-04-02 15:27:00,157.45,157.46,157.43,157.43,761299989.0
2007-04-02 15:28:00,157.43,157.45,157.43,157.44,1320499991.0
2007-04-02 15:29:00,157.44,157.44,157.43,157.43,322099996.0
2007-04-02 15:30:00,157.44,157.44,157.43,157.43,139099999.0
2007-04-02 15:31:00,157.44,157.47,157.44,157.45,312699997.0
2007-04-02 15:32:00,157.45,157.46,157.415,157.435,1657299997.0
2007-04-02 15:33:00,157.435,157.44,157.395,157.4,1327899997.0
2007-04-02 15:34:00,157.4,157.42,157.4,157.42,676300000.0
2007-04-02 15:35:00,157.42,157.44,157.41,157.44,946799999.0
2007-04-02 15:36:00,157.44,157.44,157.42,157.43,872700007.0
2007-04-02 15:37:00,157.43,157.44,157.42,157.43,481300003.0
2007-04-02 15:38:00,157.43,157.45,157.425,157.44,762000006.0
2007-04-02 15:39:00,157.435,157.44,157.425,157.44,624400002.0
2007-04-02 15:40:00,157.44,157.46,157.44,157.44,1345999998.0
2007-04-02 15:41:00,157.45,157.45,157.265,157.265,1683799989.0
2007-04-02 15:42:00,157.27,157.33,157.26,157.33,1886199996.0
2007-04-02 15:43:00,157.33,157.34,157.29,157.31,1285199996.0
2007-04-02 15:44:00,157.295,157.33,157.29,157.3,995599996.0
2007-04-02 15:45:00,157.3,157.33,157.3,157.33,1153199994.0
2007-04-02 15:46:00,157.32,157.34,157.315,157.32,1091300001.0
2007-04-02 15:47:00,157.32,157.33,157.3,157.31,822599991.0
2007-04-02 15:48:00,157.305,157.34,157.305,157.34,917600003.0
2007-04-02 15:49:00,157.34,157.39,157.34,157.39,1353799991.0
2007-04-02 15:50:00,157.39,157.39,157.35,157.37,1693500004.0
2007-04-02 15:51:00,157.37,157.37,157.35,157.36,851700001.0
2007-04-02 15:52:00,157.37,157.37,157.35,157.37,1347999999.0
2007-04-02 15:53:00,157.36,157.415,157.35,157.415,1213799996.0
2007-04-02 15:54:00,157.415,157.45,157.415,157.45,673400002.0
2007-04-02 15:55:00,157.46,157.47,157.45,157.45,629099994.0
2007-04-02 15:56:00,157.45,157.46,157.45,157.45,140100000.0
2007-04-02 15:57:00,157.45,157.45,157.41,157.42,986900004.0
2007-04-02 15:58:00,157.43,157.44,157.4,157.41,1321500001.0
2007-04-02 15:59:00,157.41,157.45,157.4,157.44,1016252115.0
2007-04-02 16:00:00,157.46,157.46,157.38,157.42,857800011.0
2007-04-02 16:01:00,157.425,157.5,157.42,157.48,688100005.0
2007-04-02 16:02:00,157.48,157.48,157.42,157.42,641449998.0
2007-04-02 16:03:00,157.42,157.43,157.37,157.37,1884599997.0
2007-04-02 16:04:00,157.37,157.39,157.35,157.38,1668399997.0
2007-04-02 16:05:00,157.38,157.38,157.34,157.34,1235172956.0
2007-04-02 16:06:00,157.34,157.34,157.32,157.32,1483600015.0
2007-04-02 16:07:00,157.32,157.32,157.28,157.29,1335399995.0
2007-04-02 16:08:00,157.28,157.33,157.28,157.32,1335399995.0
2007-04-02 16:09:00,157.32,157.35,157.32,157.32,1335399995.0
2007-04-02 16:10:00,157.32,157.32,157.3,157.3,1152000014.0
2007-04-02 16:11:00,157.29,157.32,157.28,157.31,1072600001.0
2007-04-02 16:12:00,157.31,157.33,157.255,157.26,1166600001.0
2007-04-02 16:13:00,157.26,157.29,157.245,157.28,1205099992.0
2007-04-02 16:14:00,157.29,157.29,157.23,157.255,1753799994.0
2007-04-02 16:15:00,157.26,157.29,157.23,157.25,1812599997.0
2007-04-02 16:16:00,157.25,157.26,157.22,157.24,1812599997.0
2007-04-02 16:17:00,157.23,157.24,157.22,157.22,2034400000.0
2007-04-02 16:18:00,157.22,157.28,157.22,157.28,1976799996.0
2007-04-02 16:19:00,157.27,157.31,157.26,157.3,1976799996.0
2007-04-02 16:20:00,157.3,157.32,157.27,157.28,1976799996.0
2007-04-02 16:21:00,157.27,157.29,157.25,157.26,2014299982.0
2007-04-02 16:22:00,157.27,157.32,157.26,157.31,2014299982.0
2007-04-02 16:23:00,157.31,157.32,157.3,157.3,2014299982.0
2007-04-02 16:24:00,157.3,157.3,157.25,157.28,784400001.0
2007-04-02 16:25:00,157.28,157.32,157.27,157.31,587599998.0
2007-04-02 16:26:00,157.31,157.33,157.305,157.31,761700003.0
2007-04-02 16:27:00,157.31,157.33,157.27,157.28,741700001.0
2007-04-02 16:28:00,157.28,157.3,157.27,157.28,565800000.0
2007-04-02 16:29:00,157.28,157.28,157.265,157.28,197600000.0
2007-04-02 16:30:00,157.28,157.31,157.275,157.3,435899997.0
2007-04-02 16:31:00,157.3,157.32,157.285,157.31,1195000003.0
2007-04-02 16:32:00,157.31,157.35,157.31,157.32,2004499994.0
2007-04-02 16:33:00,157.32,157.34,157.3,157.3,1777100010.0
2007-04-02 16:34:00,157.305,157.34,157.3,157.33,1782000004.0
2007-04-02 16:35:00,157.33,157.34,157.255,157.265,2041300013.0
2007-04-02 16:36:00,157.27,157.27,157.25,157.26,1448900010.0
2007-04-02 16:37:00,157.26,157.29,157.26,157.28,988200004.0
2007-04-02 16:38:00,157.3,157.31,157.28,157.3,1674500004.0
2007-04-02 16:39:00,157.29,157.3,157.25,157.26,1674500004.0
2007-04-02 16:40:00,157.26,157.28,157.25,157.28,1674500004.0
2007-04-02 16:41:00,157.28,157.29,157.27,157.28,1544600005.0
2007-04-02 16:42:00,157.28,157.28,157.25,157.26,1390599985.0
2007-04-02 16:43:00,157.26,157.27,157.245,157.26,1390599985.0
2007-04-02 16:44:00,157.26,157.27,157.23,157.23,1139099996.0
2007-04-02 16:45:00,157.23,157.26,157.225,157.24,1581299992.0
2007-04-02 16:46:00,157.235,157.26,157.23,157.26,729899999.0
2007-04-02 16:47:00,157.27,157.3,157.255,157.26,430799999.0
2007-04-02 16:48:00,157.26,157.28,157.255,157.27,467800004.0
2007-04-02 16:49:00,157.27,157.27,157.245,157.26,888300001.0
2007-04-02 16:50:00,157.26,157.27,157.255,157.26,790899996.0
2007-04-02 16:51:00,157.27,157.27,157.25,157.26,653099997.0
2007-04-02 16:52:00,157.26,157.28,157.23,157.23,653099997.0
2007-04-02 16:53:00,157.23,157.25,157.22,157.25,512700006.0
2007-04-02 16:54:00,157.25,157.26,157.235,157.25,376900000.0
2007-04-02 16:55:00,157.245,157.33,157.245,157.32,719699998.0
2007-04-02 16:56:00,157.32,157.35,157.32,157.34,441900000.0
2007-04-02 16:57:00,157.34,157.36,157.34,157.355,337700000.0
2007-04-02 16:58:00,157.355,157.44,157.35,157.435,896000005.0
2007-04-02 16:59:00,157.435,157.56,157.435,157.55,1654800005.0
2007-04-02 17:00:00,157.55,157.55,157.49,157.51,1731000012.0
2007-04-02 17:01:00,157.5,157.52,157.48,157.485,1731000012.0
2007-04-02 17:02:00,157.49,157.5,157.48,157.495,1688500012.0
2007-04-02 17:03:00,157.495,157.53,157.49,157.5,580099997.0
2007-04-02 17:04:00,157.5,157.52,157.48,157.48,2096799998.0
2007-04-02 17:05:00,157.47,157.48,157.44,157.46,988700009.0
2007-04-02 17:06:00,157.45,157.45,157.42,157.44,888299997.0
2007-04-02 17:07:00,157.44,157.45,157.425,157.45,1428399997.0
2007-04-02 17:08:00,157.43,157.45,157.38,157.41,1444799997.0
2007-04-02 17:09:00,157.41,157.41,157.39,157.39,378799993.0
2007-04-02 17:10:00,157.39,157.4,157.38,157.39,745900001.0
2007-04-02 17:11:00,157.39,157.4,157.38,157.395,471700000.0
2007-04-02 17:12:00,157.395,157.42,157.395,157.41,290300001.0
2007-04-02 17:13:00,157.41,157.43,157.405,157.43,123400001.0
2007-04-02 17:14:00,157.43,157.43,157.42,157.42,278699999.0
2007-04-02 17:15:00,157.42,157.43,157.415,157.42,384299997.0
2007-04-02 17:16:00,157.42,157.42,157.395,157.42,379599999.0
2007-04-02 17:17:00,157.42,157.44,157.405,157.425,800899995.0
2007-04-02 17:18:00,157.425,157.425,157.38,157.38,863099997.0
2007-04-02 17:19:00,157.39,157.41,157.38,157.39,326200002.0
2007-04-02 17:20:00,157.4,157.4,157.39,157.39,141200000.0
2007-04-02 17:21:00,157.39,157.4,157.38,157.38,237499998.0
2007-04-02 17:22:00,157.37,157.4,157.37,157.39,130800000.0
2007-04-02 17:23:00,157.39,157.4,157.38,157.38,174799997.0
2007-04-02 17:24:00,157.38,157.39,157.37,157.39,321699997.0
2007-04-02 17:25:00,157.39,157.4,157.385,157.385,486300005.0
2007-04-02 17:26:00,157.39,157.39,157.36,157.37,413599995.0
2007-04-02 17:27:00,157.37,157.38,157.37,157.37,293500000.0
2007-04-02 17:28:00,157.37,157.42,157.37,157.42,458300003.0
2007-04-02 17:29:00,157.42,157.46,157.41,157.45,768699999.0
2007-04-02 17:30:00,157.45,157.47,157.44,157.45,970100002.0
2007-04-02 17:31:00,157.44,157.44,157.42,157.44,381199999.0
2007-04-02 17:32:00,157.44,157.46,157.44,157.46,265599999.0
2007-04-02 17:33:00,157.46,157.48,157.46,157.48,230900000.0
2007-04-02 17:34:00,157.48,157.51,157.47,157.48,529499999.0
2007-04-02 17:35:00,157.49,157.51,157.48,157.5,330699999.0
2007-04-02 17:36:00,157.5,157.5,157.49,157.5,441900000.0
2007-04-02 17:37:00,157.5,157.5,157.5,157.5,39300000.0
2007-04-02 17:38:00,157.49,157.5,157.49,157.5,224200002.0
2007-04-02 17:39:00,157.5,157.5,157.48,157.48,430499997.0
2007-04-02 17:40:00,157.48,157.54,157.48,157.53,1227199991.0
2007-04-02 17:41:00,157.53,157.54,157.52,157.52,578299997.0
2007-04-02 17:42:00,157.52,157.52,157.49,157.5,778099999.0
2007-04-02 17:43:00,157.5,157.5,157.48,157.48,457499997.0
2007-04-02 17:44:00,157.49,157.5,157.48,157.49,634700006.0
2007-04-02 17:45:00,157.49,157.5,157.48,157.49,563499999.0
2007-04-02 17:46:00,157.48,157.49,157.47,157.48,549500000.0
2007-04-02 17:47:00,157.47,157.47,157.44,157.45,494099992.0
2007-04-02 17:48:00,157.45,157.45,157.43,157.43,312900000.0
2007-04-02 17:49:00,157.43,157.43,157.39,157.4,662899991.0
2007-04-02 17:50:00,157.4,157.41,157.395,157.4,222199999.0
2007-04-02 17:51:00,157.4,157.4,157.37,157.37,716400002.0
2007-04-02 17:52:00,157.37,157.37,157.33,157.33,532799995.0
2007-04-02 17:53:00,157.33,157.36,157.33,157.36,445299999.0
2007-04-02 17:54:00,157.35,157.39,157.35,157.39,272200001.0
2007-04-02 17:55:00,157.39,157.4,157.39,157.4,320100000.0
2007-04-02 17:56:00,157.4,157.41,157.385,157.385,258200000.0
2007-04-02 17:57:00,157.385,157.42,157.385,157.42,663200000.0
2007-04-02 17:58:00,157.42,157.42,157.395,157.41,418299999.0
2007-04-02 17:59:00,157.405,157.41,157.39,157.4,166399999.0
2007-04-02 18:00:00,157.4,157.43,157.4,157.42,631999997.0
2007-04-02 18:01:00,157.42,157.42,157.4,157.42,215800000.0
2007-04-02 18:02:00,157.42,157.43,157.42,157.42,139200000.0
2007-04-02 18:03:00,157.42,157.42,157.405,157.41,175999998.0
2007-04-02 18:04:00,157.41,157.47,157.41,157.46,247299999.0
2007-04-02 18:05:00,157.46,157.47,157.44,157.45,583300002.0
2007-04-02 18:06:00,157.45,157.46,157.44,157.46,399800006.0
2007-04-02 18:07:00,157.46,157.46,157.44,157.44,283599997.0
2007-04-02 18:08:00,157.44,157.45,157.43,157.44,632900000.0
2007-04-02 18:09:00,157.45,157.45,157.43,157.43,436599998.0
2007-04-02 18:10:00,157.42,157.43,157.42,157.43,431000003.0
2007-04-02 18:11:00,157.43,157.43,157.415,157.415,906000006.0
2007-04-02 18:12:00,157.415,157.43,157.41,157.41,520999996.0
2007-04-02 18:13:00,157.41,157.42,157.41,157.42,146000001.0
2007-04-02 18:14:00,157.42,157.43,157.42,157.43,57600001.0
2007-04-02 18:15:00,157.43,157.47,157.43,157.47,629499997.0
2007-04-02 18:16:00,157.47,157.47,157.45,157.45,135699999.0
2007-04-02 18:17:00,157.45,157.45,157.43,157.45,293100001.0
2007-04-02 18:18:00,157.44,157.44,157.41,157.42,311900001.0
2007-04-02 18:19:00,157.41,157.42,157.41,157.42,100900000.0
2007-04-02 18:20:00,157.42,157.42,157.41,157.42,550399999.0
2007-04-02 18:21:00,157.42,157.42,157.41,157.42,832000001.0
2007-04-02 18:22:00,157.42,157.42,157.41,157.41,155600000.0
2007-04-02 18:23:00,157.41,157.44,157.41,157.44,335299999.0
2007-04-02 18:24:00,157.44,157.44,157.42,157.42,165800000.0
2007-04-02 18:25:00,157.42,157.42,157.405,157.405,172700000.0
2007-04-02 18:26:00,157.41,157.41,157.395,157.395,207099999.0
2007-04-02 18:27:00,157.41,157.41,157.395,157.4,244800001.0
2007-04-02 18:28:00,157.41,157.41,157.4,157.4,248699998.0
2007-04-02 18:29:00,157.41,157.41,157.395,157.41,277499999.0
2007-04-02 18:30:00,157.4,157.42,157.4,157.4,334399998.0
2007-04-02 18:31:00,157.4,157.41,157.4,157.4,199999999.0
2007-04-02 18:32:00,157.41,157.43,157.41,157.43,85299999.0
2007-04-02 18:33:00,157.43,157.43,157.41,157.42,269000000.0
2007-04-02 18:34:00,157.42,157.44,157.42,157.44,160900002.0
2007-04-02 18:35:00,157.44,157.44,157.415,157.415,232000000.0
2007-04-02 18:36:00,157.42,157.42,157.41,157.42,110800001.0
2007-04-02 18:37:00,157.42,157.46,157.42,157.44,828999997.0
2007-04-02 18:38:00,157.44,157.46,157.44,157.46,504499995.0
2007-04-02 18:39:00,157.46,157.47,157.45,157.46,451599994.0
2007-04-02 18:40:00,157.46,157.46,157.46,157.46,12400000.0
2007-04-02 18:41:00,157.46,157.46,157.45,157.45,186000000.0
2007-04-02 18:42:00,157.46,157.46,157.45,157.45,247800000.0
2007-04-02 18:43:00,157.45,157.46,157.445,157.455,462800003.0
2007-04-02 18:44:00,157.455,157.49,157.455,157.49,767700000.0
2007-04-02 18:45:00,157.49,157.49,157.49,157.49,100200000.0
2007-04-02 18:46:00,157.485,157.5,157.48,157.48,414699994.0
2007-04-02 18:47:00,157.49,157.49,157.48,157.48,431599996.0
2007-04-02 18:48:00,157.48,157.48,157.47,157.47,468600006.0
2007-04-02 18:49:00,157.47,157.47,157.47,157.47,236900000.0
2007-04-02 18:50:00,157.47,157.48,157.47,157.47,313000001.0
2007-04-02 18:51:00,157.47,157.48,157.45,157.47,592900003.0
2007-04-02 18:52:00,157.47,157.49,157.46,157.48,262799999.0
2007-04-02 18:53:00,157.48,157.495,157.48,157.495,176000000.0
2007-04-02 18:54:00,157.5,157.51,157.49,157.5,603600000.0
2007-04-02 18:55:00,157.5,157.5,157.48,157.48,620300001.0
2007-04-02 18:56:00,157.48,157.5,157.475,157.49,1084200004.0
2007-04-02 18:57:00,157.49,157.49,157.465,157.47,664700000.0
2007-04-02 18:58:00,157.48,157.48,157.45,157.47,726500001.0
2007-04-02 18:59:00,157.47,157.505,157.47,157.5,318700001.0
2007-04-02 19:00:00,157.5,157.51,157.5,157.51,90700000.0
2007-04-02 19:01:00,157.505,157.52,157.505,157.515,195599999.0
2007-04-02 19:02:00,157.53,157.53,157.515,157.53,148000000.0
2007-04-02 19:03:00,157.52,157.54,157.51,157.515,429399998.0
2007-04-02 19:04:00,157.515,157.58,157.515,157.565,425700000.0
2007-04-02 19:05:00,157.56,157.56,157.54,157.54,152399999.0
2007-04-02 19:06:00,157.545,157.55,157.54,157.545,133600000.0
2007-04-02 19:07:00,157.55,157.55,157.53,157.53,311499999.0
2007-04-02 19:08:00,157.53,157.53,157.5,157.5,457200006.0
2007-04-02 19:09:00,157.5,157.52,157.49,157.505,725999999.0
2007-04-02 19:10:00,157.51,157.51,157.495,157.5,241100005.0
2007-04-02 19:11:00,157.5,157.5,157.47,157.48,754900004.0
2007-04-02 19:12:00,157.48,157.51,157.48,157.51,482100002.0
2007-04-02 19:13:00,157.51,157.51,157.495,157.495,427699997.0
2007-04-02 19:14:00,157.5,157.51,157.5,157.51,93000000.0
2007-04-02 19:15:00,157.51,157.51,157.5,157.5,58800000.0
2007-04-02 19:16:00,157.5,157.5,157.49,157.495,167300000.0
2007-04-02 19:17:00,157.485,157.5,157.48,157.49,249200002.0
2007-04-02 19:18:00,157.49,157.49,157.47,157.48,572599997.0
2007-04-02 19:19:00,157.49,157.49,157.49,157.49,32800000.0
2007-04-02 19:20:00,157.49,157.49,157.49,157.49,80800000.0
2007-04-02 19:21:00,157.49,157.49,157.48,157.48,132799999.0
2007-04-02 19:22:00,157.48,157.48,157.45,157.45,412300006.0
2007-04-02 19:23:00,157.45,157.47,157.45,157.47,143700001.0
2007-04-02 19:24:00,157.47,157.47,157.44,157.44,330800002.0
2007-04-02 19:25:00,157.44,157.46,157.44,157.46,338100002.0
2007-04-02 19:26:00,157.46,157.47,157.46,157.47,158400000.0
2007-04-02 19:27:00,157.47,157.48,157.47,157.47,242000000.0
2007-04-02 19:28:00,157.48,157.48,157.455,157.455,496600006.0
2007-04-02 19:29:00,157.455,157.46,157.435,157.45,634699995.0
2007-04-02 19:30:00,157.45,157.45,157.425,157.43,264199997.0
2007-04-02 19:31:00,157.43,157.43,157.41,157.42,172800000.0
2007-04-02 19:32:00,157.42,157.44,157.42,157.44,222735102.0
2007-04-02 19:33:00,157.44,157.45,157.435,157.44,450099999.0
2007-04-02 19:34:00,157.43,157.43,157.42,157.43,206899998.0
2007-04-02 19:35:00,157.43,157.44,157.42,157.42,193200002.0
2007-04-02 19:36:00,157.42,157.44,157.415,157.415,449599995.0
2007-04-02 19:37:00,157.41,157.42,157.41,157.41,205100003.0
2007-04-02 19:38:00,157.42,157.44,157.41,157.44,314200001.0
2007-04-02 19:39:00,157.44,157.44,157.43,157.43,228800000.0
2007-04-02 19:40:00,157.43,157.43,157.43,157.43,5200000.0
2007-04-02 19:41:00,157.43,157.43,157.42,157.43,97600001.0
2007-04-02 19:42:00,157.43,157.45,157.405,157.41,405700000.0
2007-04-02 19:43:00,157.41,157.42,157.41,157.41,128399998.0
2007-04-02 19:44:00,157.42,157.42,157.41,157.41,112799999.0
2007-04-02 19:45:00,157.41,157.43,157.41,157.43,300400000.0
2007-04-02 19:46:00,157.42,157.43,157.41,157.42,626300014.0
2007-04-02 19:47:00,157.42,157.43,157.42,157.42,219000000.0
2007-04-02 19:48:00,157.42,157.43,157.405,157.42,338399999.0
2007-04-02 19:49:00,157.41,157.44,157.41,157.43,282499997.0
2007-04-02 19:50:00,157.43,157.43,157.43,157.43,94400000.0
2007-04-02 19:51:00,157.43,157.43,157.41,157.42,135099999.0
2007-04-02 19:52:00,157.42,157.44,157.41,157.41,374400002.0
2007-04-02 19:53:00,157.41,157.43,157.41,157.42,272800000.0
2007-04-02 19:54:00,157.42,157.43,157.41,157.42,154400000.0
2007-04-02 19:55:00,157.42,157.43,157.415,157.42,304499997.0
2007-04-02 19:56:00,157.42,157.43,157.415,157.415,160200001.0
2007-04-02 19:57:00,157.42,157.42,157.41,157.41,239200001.0
2007-04-02 19:58:00,157.4,157.42,157.4,157.42,236400004.0
2007-04-02 19:59:00,157.42,157.42,157.4,157.405,237400003.0
2007-04-02 20:00:00,157.41,157.41,157.4,157.4,283199997.0
2007-04-02 20:01:00,157.4,157.41,157.385,157.39,469599997.0
2007-04-02 20:02:00,157.4,157.4,157.375,157.38,414100003.0
2007-04-02 20:03:00,157.37,157.37,157.325,157.35,559800003.0
2007-04-02 20:04:00,157.35,157.36,157.33,157.36,610599994.0
2007-04-02 20:05:00,157.36,157.38,157.36,157.37,136800000.0
2007-04-02 20:06:00,157.36,157.38,157.36,157.37,391500005.0
2007-04-02 20:07:00,157.36,157.37,157.36,157.37,131200000.0
2007-04-02 20:08:00,157.36,157.37,157.355,157.36,401500001.0
2007-04-02 20:09:00,157.36,157.36,157.325,157.33,620799999.0
2007-04-02 20:10:00,157.325,157.37,157.325,157.37,512200006.0
2007-04-02 20:11:00,157.36,157.37,157.36,157.37,71800000.0
2007-04-02 20:12:00,157.36,157.37,157.36,157.36,286900000.0
2007-04-02 20:13:00,157.36,157.36,157.34,157.36,440100000.0
2007-04-02 20:14:00,157.36,157.36,157.345,157.35,497700007.0
2007-04-02 20:15:00,157.36,157.37,157.35,157.36,439800003.0
2007-04-02 20:16:00,157.36,157.41,157.36,157.38,783999994.0
2007-04-02 20:17:00,157.39,157.39,157.36,157.39,347299999.0
2007-04-02 20:18:00,157.39,157.42,157.39,157.41,348799994.0
2007-04-02 20:19:00,157.41,157.43,157.41,157.43,143400003.0
2007-04-02 20:20:00,157.425,157.44,157.42,157.44,324499997.0
2007-04-02 20:21:00,157.435,157.44,157.43,157.44,206699999.0
2007-04-02 20:22:00,157.44,157.44,157.42,157.43,241199999.0
2007-04-02 20:23:00,157.43,157.44,157.42,157.44,295800000.0
2007-04-02 20:24:00,157.44,157.45,157.44,157.45,185600001.0
2007-04-02 20:25:00,157.45,157.48,157.45,157.46,299200002.0
2007-04-02 20:26:00,157.46,157.46,157.46,157.46,32000000.0
2007-04-02 20:27:00,157.46,157.46,157.42,157.44,284400002.0
2007-04-02 20:28:00,157.44,157.44,157.41,157.425,433400005.0
2007-04-02 20:29:00,157.425,157.45,157.425,157.45,244800000.0
2007-04-02 20:30:00,157.45,157.45,157.44,157.445,230700003.0
2007-04-02 20:31:00,157.445,157.46,157.445,157.46,39200000.0
2007-04-02 20:32:00,157.46,157.46,157.45,157.45,100800000.0
2007-04-02 20:33:00,157.45,157.46,157.45,157.46,84000000.0
2007-04-02 20:34:00,157.46,157.46,157.46,157.46,4800000.0
2007-04-02 20:35:00,157.45,157.45,157.445,157.45,475200008.0
2007-04-02 20:36:00,157.45,157.45,157.45,157.45,326800000.0
2007-04-02 20:37:00,157.45,157.45,157.45,157.45,391600001.0
2007-04-02 20:38:00,157.45,157.45,157.445,157.45,365599999.0
2007-04-02 20:39:00,157.45,157.46,157.45,157.45,138400002.0
2007-04-02 20:40:00,157.46,157.46,157.43,157.44,477999999.0
2007-04-02 20:41:00,157.43,157.45,157.43,157.44,205500001.0
2007-04-02 20:42:00,157.44,157.47,157.435,157.47,545900010.0
2007-04-02 20:43:00,157.47,157.48,157.45,157.45,984799990.0
2007-04-02 20:44:00,157.45,157.48,157.45,157.48,125600002.0
2007-04-02 20:45:00,157.48,157.48,157.48,157.48,76000000.0
2007-04-02 20:46:00,157.48,157.49,157.475,157.475,213500000.0
2007-04-02 20:47:00,157.48,157.49,157.475,157.48,166900002.0
2007-04-02 20:48:00,157.49,157.49,157.46,157.47,284800000.0
2007-04-02 20:49:00,157.47,157.48,157.46,157.46,212100000.0
2007-04-02 20:50:00,157.46,157.46,157.43,157.435,275300000.0
2007-04-02 20:51:00,157.435,157.44,157.435,157.44,20200000.0
2007-04-02 20:52:00,157.44,157.44,157.44,157.44,19200000.0
2007-04-02 20:53:00,157.44,157.45,157.44,157.45,49500000.0
2007-04-02 20:54:00,157.45,157.45,157.43,157.43,136800001.0
2007-04-02 20:55:00,157.43,157.44,157.43,157.44,59200000.0
2007-04-02 20:56:00,157.43,157.44,157.43,157.44,88800000.0
2007-04-02 20:57:00,157.44,157.44,157.44,157.44,14400000.0
2007-04-02 20:58:00,157.44,157.44,157.42,157.43,67200000.0
2007-04-02 20:59:00,157.43,157.43,157.43,157.43,19200000.0
2007-04-02 21:00:00,157.43,157.44,157.42,157.43,156000000.0
2007-04-02 21:01:00,157.43,157.45,157.425,157.45,247100000.0
2007-04-02 21:02:00,157.45,157.46,157.45,157.46,64000000.0
2007-04-02 21:03:00,157.46,157.46,157.435,157.46,332099997.0
2007-04-02 21:04:00,157.46,157.46,157.45,157.45,65600000.0
2007-04-02 21:05:00,157.45,157.45,157.445,157.445,69600000.0
2007-04-02 21:06:00,157.45,157.45,157.445,157.445,18700000.0
2007-04-02 21:07:00,157.445,157.47,157.445,157.46,555399997.0
2007-04-02 21:08:00,157.455,157.47,157.45,157.46,1232899987.0
2007-04-02 21:09:00,157.46,157.47,157.45,157.46,737199998.0
2007-04-02 21:10:00,157.46,157.47,157.46,157.46,257299995.0
2007-04-02 21:11:00,157.47,157.47,157.455,157.455,260200003.0
2007-04-02 21:12:00,157.46,157.5,157.46,157.49,731199993.0
2007-04-02 21:13:00,157.49,157.49,157.475,157.475,817999993.0
2007-04-02 21:14:00,157.48,157.49,157.475,157.48,717300002.0
2007-04-02 21:15:00,157.48,157.5,157.475,157.5,519600005.0
2007-04-02 21:16:00,157.5,157.51,157.5,157.5,115200000.0
2007-04-02 21:17:00,157.49,157.49,157.48,157.49,96000000.0
2007-04-02 21:18:00,157.49,157.49,157.48,157.48,56000000.0
2007-04-02 21:19:00,157.48,157.48,157.46,157.46,417599996.0
2007-04-02 21:20:00,157.46,157.46,157.45,157.45,360999999.0
2007-04-02 21:21:00,157.46,157.47,157.46,157.47,97199998.0
2007-04-02 21:22:00,157.47,157.47,157.46,157.46,122799998.0
2007-04-02 21:23:00,157.47,157.47,157.455,157.47,185400004.0
2007-04-02 21:24:00,157.47,157.48,157.47,157.48,25600000.0
2007-04-02 21:25:00,157.48,157.48,157.48,157.48,4800000.0
2007-04-02 21:26:00,157.48,157.48,157.48,157.48,6900000.0
2007-04-02 21:27:00,157.48,157.48,157.48,157.48,4800000.0
2007-04-02 21:28:00,157.48,157.48,157.48,157.48,4800000.0
2007-04-02 21:29:00,157.48,157.49,157.48,157.49,80800000.0
2007-04-02 21:30:00,157.49,157.49,157.48,157.485,51600000.0
2007-04-02 21:31:00,157.49,157.49,157.49,157.49,34000000.0
2007-04-02 21:32:00,157.49,157.49,157.49,157.49,20800000.0
2007-04-02 21:33:00,157.5,157.5,157.49,157.49,32800000.0
2007-04-02 21:34:00,157.48,157.48,157.47,157.47,125900000.0
2007-04-02 21:35:00,157.48,157.48,157.47,157.47,125900000.0
2007-04-02 21:36:00,157.47,157.47,157.45,157.45,151600000.0
2007-04-02 21:37:00,157.45,157.45,157.45,157.45,43200000.0
2007-04-02 21:38:00,157.45,157.45,157.44,157.44,82400000.0
2007-04-02 21:39:00,157.44,157.44,157.44,157.44,4800000.0
2007-04-02 21:40:00,157.44,157.44,157.44,157.44,63200000.0
2007-04-02 21:41:00,157.44,157.46,157.44,157.46,83200000.0
2007-04-02 21:42:00,157.46,157.47,157.455,157.47,167300000.0
2007-04-02 21:43:00,157.46,157.48,157.46,157.48,122400000.0
2007-04-02 21:44:00,157.49,157.53,157.49,157.53,227600001.0
2007-04-02 21:45:00,157.53,157.54,157.525,157.53,128000000.0
2007-04-02 21:46:00,157.53,157.53,157.525,157.525,58200000.0
2007-04-02 21:47:00,157.53,157.53,157.53,157.53,16800000.0
2007-04-02 21:48:00,157.53,157.53,157.53,157.53,16800000.0
2007-04-02 21:49:00,157.53,157.53,157.52,157.52,125200000.0
2007-04-02 21:50:00,157.52,157.52,157.51,157.51,82000001.0
2007-04-02 21:51:00,157.51,157.52,157.51,157.51,33600000.0
2007-04-02 21:52:00,157.51,157.51,157.51,157.51,45100000.0
2007-04-02 21:53:00,157.5,157.5,157.48,157.485,199800000.0
2007-04-02 21:54:00,157.49,157.49,157.49,157.49,96200000.0
2007-04-02 21:55:00,157.49,157.49,157.48,157.49,98800001.0
2007-04-02 21:56:00,157.48,157.49,157.48,157.49,146300000.0
2007-04-02 21:57:00,157.49,157.49,157.465,157.47,111300000.0
2007-04-02 21:58:00,157.48,157.5,157.47,157.49,240799999.0
2007-04-02 21:59:00,157.48,157.54,157.48,157.53,283699998.0
2007-04-02 22:00:00,157.53,157.53,157.515,157.52,174800002.0
2007-04-02 22:01:00,157.52,157.52,157.52,157.52,110400001.0
2007-04-02 22:02:00,157.51,157.52,157.5,157.51,139899999.0
2007-04-02 22:03:00,157.51,157.51,157.5,157.51,95599998.0
2007-04-02 22:04:00,157.5,157.505,157.49,157.49,467200002.0
2007-04-02 22:05:00,157.47,157.5,157.47,157.49,262399999.0
2007-04-02 22:06:00,157.49,157.5,157.46,157.5,256300000.0
2007-04-02 22:07:00,157.49,157.49,157.48,157.49,192700000.0
2007-04-02 22:08:00,157.485,157.495,157.47,157.495,136599997.0
2007-04-02 22:09:00,157.48,157.51,157.47,157.47,741000004.0
2007-04-02 22:10:00,157.48,157.48,157.48,157.48,106700001.0
2007-04-02 22:11:00,157.48,157.49,157.475,157.49,279699997.0
2007-04-02 22:12:00,157.49,157.5,157.48,157.5,449699999.0
2007-04-02 22:13:00,157.51,157.51,157.49,157.49,124000001.0
2007-04-02 22:14:00,157.49,157.5,157.49,157.49,290800002.0
2007-04-02 22:15:00,157.49,157.51,157.485,157.485,248799999.0
2007-04-02 22:16:00,157.5,157.5,157.48,157.49,129300000.0
2007-04-02 22:17:00,157.49,157.51,157.49,157.49,218000000.0
2007-04-02 22:18:00,157.49,157.49,157.49,157.49,58400001.0
2007-04-02 22:19:00,157.49,157.51,157.49,157.5,160799996.0
2007-04-02 22:20:00,157.5,157.51,157.495,157.51,115300001.0
2007-04-02 22:21:00,157.51,157.51,157.485,157.5,344299999.0
2007-04-02 22:22:00,157.49,157.5,157.49,157.49,150800000.0
2007-04-02 22:23:00,157.49,157.5,157.49,157.49,167599998.0
2007-04-02 22:24:00,157.5,157.5,157.48,157.48,188800000.0
2007-04-02 22:25:00,157.48,157.48,157.48,157.48,83200000.0
2007-04-02 22:26:00,157.475,157.49,157.475,157.48,71999999.0
2007-04-02 22:27:00,157.485,157.5,157.485,157.5,73600000.0
2007-04-02 22:28:00,157.495,157.5,157.49,157.49,89600000.0
2007-04-02 22:29:00,157.49,157.49,157.48,157.49,254800003.0
2007-04-02 22:30:00,157.49,157.5,157.485,157.5,102600000.0
2007-04-02 22:31:00,157.49,157.51,157.49,157.51,245300001.0
2007-04-02 22:32:00,157.51,157.51,157.5,157.5,187200000.0
2007-04-02 22:33:00,157.5,157.5,157.48,157.49,220800001.0
2007-04-02 22:34:00,157.48,157.48,157.48,157.48,195999999.0
2007-04-02 22:35:00,157.48,157.5,157.475,157.485,263899999.0
2007-04-02 22:36:00,157.49,157.49,157.48,157.49,181000004.0
2007-04-02 22:37:00,157.49,157.49,157.485,157.49,78400001.0
2007-04-02 22:38:00,157.49,157.51,157.49,157.51,188800000.0
2007-04-02 22:39:00,157.51,157.51,157.51,157.51,105600000.0
2007-04-02 22:40:00,157.5,157.5,157.5,157.5,59200000.0
2007-04-02 22:41:00,157.5,157.5,157.5,157.5,14400000.0
2007-04-02 22:42:00,157.5,157.5,157.485,157.485,47200000.0
2007-04-02 22:43:00,157.48,157.48,157.475,157.475,98399998.0
2007-04-02 22:44:00,157.48,157.48,157.48,157.48,18400000.0
2007-04-02 22:45:00,157.48,157.48,157.48,157.48,110400000.0
2007-04-02 22:46:00,157.48,157.48,157.475,157.48,166800000.0
2007-04-02 22:47:00,157.47,157.48,157.47,157.48,93199998.0
2007-04-02 22:48:00,157.47,157.47,157.46,157.46,262399999.0
2007-04-02 22:49:00,157.46,157.5,157.46,157.5,400000006.0
2007-04-02 22:50:00,157.49,157.52,157.49,157.52,275200000.0
2007-04-02 22:51:00,157.52,157.52,157.52,157.52,5600000.0
2007-04-02 22:52:00,157.52,157.52,157.52,157.52,19200000.0
2007-04-02 22:53:00,157.52,157.52,157.5,157.5,71200000.0
2007-04-02 22:54:00,157.5,157.51,157.5,157.51,112800000.0
2007-04-02 22:55:00,157.5,157.51,157.5,157.5,168399992.0
2007-04-02 22:56:00,157.5,157.52,157.5,157.52,118300002.0
2007-04-02 22:57:00,157.52,157.52,157.515,157.515,62999999.0
2007-04-02 22:58:00,157.52,157.52,157.52,157.52,32000000.0
2007-04-02 22:59:00,157.52,157.52,157.51,157.51,72000000.0
2007-04-02 23:00:00,157.51,157.52,157.51,157.52,24000000.0
2007-04-02 23:01:00,157.52,157.53,157.52,157.52,31200000.0
2007-04-02 23:03:00,157.52,157.52,157.52,157.52,13600000.0
2007-04-02 23:04:00,157.53,157.55,157.53,157.55,48700000.0
2007-04-02 23:05:00,157.56,157.57,157.54,157.56,319100000.0
2007-04-02 23:06:00,157.56,157.56,157.55,157.56,98100000.0
2007-04-02 23:07:00,157.55,157.55,157.54,157.54,25600000.0
2007-04-02 23:08:00,157.53,157.53,157.51,157.53,91800001.0
2007-04-02 23:09:00,157.53,157.53,157.51,157.51,83000001.0
2007-04-02 23:10:00,157.5,157.51,157.5,157.5,80000000.0
2007-04-02 23:11:00,157.51,157.51,157.5,157.51,60000000.0
2007-04-02 23:13:00,157.5,157.505,157.5,157.505,27600000.0
2007-04-02 23:14:00,157.51,157.51,157.51,157.51,8000000.0
2007-04-02 23:15:00,157.5,157.5,157.475,157.5,66900000.0
2007-04-02 23:16:00,157.5,157.51,157.5,157.51,62200000.0
2007-04-02 23:17:00,157.51,157.51,157.51,157.51,15600000.0
2007-04-02 23:18:00,157.49,157.49,157.41,157.425,241700001.0
2007-04-02 23:19:00,157.43,157.47,157.41,157.47,401799998.0
2007-04-02 23:20:00,157.47,157.48,157.45,157.47,157300001.0
2007-04-02 23:21:00,157.47,157.5,157.47,157.5,221700000.0
2007-04-02 23:22:00,157.5,157.51,157.5,157.51,35100000.0
2007-04-02 23:23:00,157.51,157.52,157.51,157.51,52800000.0
2007-04-02 23:24:00,157.52,157.52,157.49,157.5,129100000.0
2007-04-02 23:25:00,157.5,157.51,157.5,157.51,94499998.0
2007-04-02 23:26:00,157.5,157.51,157.5,157.5,64500001.0
2007-04-02 23:27:00,157.5,157.5,157.5,157.5,34800000.0
2007-04-02 23:28:00,157.5,157.5,157.47,157.49,161800000.0
2007-04-02 23:29:00,157.49,157.5,157.47,157.48,161499998.0
2007-04-02 23:30:00,157.48,157.49,157.48,157.48,120399998.0
2007-04-02 23:31:00,157.48,157.485,157.48,157.485,53699999.0
2007-04-02 23:32:00,157.49,157.49,157.47,157.47,56100000.0
2007-04-02 23:33:00,157.48,157.48,157.465,157.47,155300000.0
2007-04-02 23:34:00,157.48,157.48,157.47,157.47,40000000.0
2007-04-02 23:35:00,157.47,157.47,157.47,157.47,15600000.0
2007-04-02 23:36:00,157.47,157.47,157.45,157.45,111600000.0
2007-04-02 23:37:00,157.44,157.47,157.44,157.46,307199997.0
2007-04-02 23:38:00,157.47,157.47,157.44,157.45,115400002.0
2007-04-02 23:39:00,157.44,157.465,157.44,157.46,129600001.0
2007-04-02 23:41:00,157.47,157.47,157.47,157.47,20000000.0
2007-04-02 23:42:00,157.46,157.46,157.46,157.46,271099995.0
2007-04-02 23:43:00,157.46,157.47,157.46,157.46,271099995.0
2007-04-02 23:44:00,157.47,157.47,157.46,157.47,203600009.0
2007-04-02 23:45:00,157.5,157.5,157.49,157.49,162200003.0
2007-04-02 23:46:00,157.485,157.5,157.485,157.5,96399999.0
2007-04-02 23:47:00,157.5,157.5,157.49,157.5,215999996.0
2007-04-02 23:48:00,157.5,157.5,157.49,157.5,296799990.0
2007-04-02 23:49:00,157.5,157.51,157.5,157.505,73099999.0
2007-04-02 23:50:00,157.51,157.52,157.51,157.52,81800001.0
2007-04-02 23:51:00,157.52,157.52,157.52,157.52,70400000.0
2007-04-02 23:52:00,157.52,157.53,157.51,157.53,157000000.0
2007-04-02 23:53:00,157.53,157.53,157.53,157.53,12800000.0
2007-04-02 23:54:00,157.53,157.53,157.53,157.53,20900000.0
2007-04-02 23:55:00,157.525,157.53,157.525,157.53,95400000.0
2007-04-02 23:56:00,157.53,157.54,157.52,157.54,89099999.0
2007-04-02 23:57:00,157.54,157.54,157.53,157.54,43599999.0
2007-04-02 23:58:00,157.54,157.54,157.54,157.54,16000000.0
2007-04-02 23:59:00,157.54,157.54,157.54,157.54,1600000.0
2007-04-03 00:00:00,157.54,157.54,157.53,157.53,118800003.0
2007-04-03 00:01:00,157.53,157.58,157.53,157.58,386099999.0
2007-04-03 00:02:00,157.58,157.58,157.53,157.54,236300000.0
2007-04-03 00:03:00,157.54,157.54,157.53,157.53,64400000.0
2007-04-03 00:04:00,157.53,157.54,157.53,157.54,30800000.0
2007-04-03 00:05:00,157.54,157.54,157.54,157.54,7200000.0
2007-04-03 00:06:00,157.54,157.54,157.49,157.49,151400002.0
2007-04-03 00:07:00,157.49,157.51,157.47,157.47,258200003.0
2007-04-03 00:08:00,157.48,157.49,157.47,157.49,164300000.0
2007-04-03 00:09:00,157.49,157.49,157.47,157.48,85200000.0
2007-04-03 00:10:00,157.47,157.5,157.47,157.5,130800000.0
2007-04-03 00:11:00,157.49,157.5,157.48,157.48,55600000.0
2007-04-03 00:12:00,157.48,157.48,157.48,157.48,8000000.0
2007-04-03 00:13:00,157.49,157.5,157.455,157.455,464199999.0
2007-04-03 00:14:00,157.455,157.47,157.4,157.4,264699998.0
2007-04-03 00:15:00,157.4,157.41,157.4,157.41,116299999.0
2007-04-03 00:16:00,157.41,157.41,157.41,157.41,68800000.0
2007-04-03 00:17:00,157.41,157.42,157.4,157.42,208599999.0
2007-04-03 00:18:00,157.41,157.41,157.405,157.41,28700000.0
2007-04-03 00:19:00,157.42,157.42,157.42,157.42,36000000.0
2007-04-03 00:20:00,157.41,157.41,157.41,157.41,54100000.0
2007-04-03 00:21:00,157.41,157.42,157.4,157.41,151100000.0
2007-04-03 00:22:00,157.42,157.43,157.42,157.43,174000002.0
2007-04-03 00:23:00,157.43,157.44,157.43,157.44,19200000.0
2007-04-03 00:24:00,157.44,157.44,157.43,157.43,30799999.0
2007-04-03 00:25:00,157.43,157.43,157.43,157.43,28800000.0
2007-04-03 00:27:00,157.43,157.43,157.43,157.43,43200000.0
2007-04-03 00:28:00,157.43,157.43,157.43,157.43,28800000.0
2007-04-03 00:29:00,157.43,157.43,157.43,157.43,120799998.0
2007-04-03 00:30:00,157.43,157.45,157.425,157.45,252899999.0
2007-04-03 00:31:00,157.46,157.46,157.43,157.45,163799996.0
2007-04-03 00:32:00,157.45,157.45,157.44,157.44,74400000.0
2007-04-03 00:33:00,157.43,157.43,157.42,157.42,287900002.0
2007-04-03 00:34:00,157.44,157.44,157.43,157.43,209900001.0
2007-04-03 00:35:00,157.43,157.43,157.41,157.43,434800002.0
2007-04-03 00:36:00,157.44,157.45,157.43,157.43,212400002.0
2007-04-03 00:37:00,157.43,157.43,157.41,157.41,194300003.0
2007-04-03 00:38:00,157.41,157.43,157.4,157.42,91999999.0
2007-04-03 00:39:00,157.42,157.43,157.41,157.43,98400000.0
2007-04-03 00:40:00,157.43,157.43,157.4,157.42,187199999.0
2007-04-03 00:41:00,157.41,157.42,157.41,157.42,45600000.0
2007-04-03 00:42:00,157.42,157.42,157.42,157.42,11600000.0
2007-04-03 00:43:00,157.42,157.42,157.42,157.42,8000000.0
2007-04-03 00:44:00,157.42,157.42,157.42,157.42,8800000.0
2007-04-03 00:45:00,157.42,157.42,157.42,157.42,55200000.0
2007-04-03 00:46:00,157.42,157.42,157.42,157.42,13600000.0
2007-04-03 00:47:00,157.43,157.43,157.43,157.43,7200000.0
2007-04-03 00:48:00,157.43,157.43,157.43,157.43,22900000.0
2007-04-03 00:49:00,157.43,157.43,157.43,157.43,31200000.0
2007-04-03 00:50:00,157.43,157.43,157.43,157.43,12800000.0
2007-04-03 00:51:00,157.43,157.44,157.43,157.43,88699999.0
2007-04-03 00:52:00,157.425,157.45,157.42,157.42,174700001.0
2007-04-03 00:53:00,157.43,157.44,157.42,157.44,184899999.0
2007-04-03 00:54:00,157.44,157.45,157.43,157.44,105000000.0
2007-04-03 00:56:00,157.45,157.46,157.45,157.46,89900000.0
2007-04-03 00:57:00,157.46,157.47,157.46,157.46,139200000.0
2007-04-03 00:58:00,157.46,157.46,157.45,157.455,136599998.0
2007-04-03 00:59:00,157.46,157.46,157.46,157.46,56000000.0
2007-04-03 01:00:00,157.46,157.46,157.44,157.44,155999999.0
2007-04-03 01:01:00,157.44,157.44,157.415,157.42,189600004.0
2007-04-03 01:02:00,157.42,157.42,157.41,157.42,174299994.0
2007-04-03 01:03:00,157.42,157.42,157.42,157.42,7200000.0
2007-04-03 01:04:00,157.42,157.42,157.42,157.42,37600000.0
2007-04-03 01:05:00,157.42,157.42,157.42,157.42,105599996.0
2007-04-03 01:06:00,157.42,157.42,157.41,157.42,367700005.0
2007-04-03 01:07:00,157.42,157.42,157.42,157.42,45600000.0
2007-04-03 01:09:00,157.43,157.44,157.43,157.43,169199997.0
2007-04-03 01:10:00,157.43,157.43,157.41,157.42,422900000.0
2007-04-03 01:11:00,157.42,157.42,157.42,157.42,186300004.0
2007-04-03 01:12:00,157.43,157.43,157.42,157.43,332900004.0
2007-04-03 01:13:00,157.43,157.45,157.43,157.44,160699999.0
2007-04-03 01:14:00,157.44,157.44,157.42,157.42,228599999.0
2007-04-03 01:15:00,157.44,157.45,157.435,157.45,148400000.0
2007-04-03 01:16:00,157.45,157.46,157.43,157.43,217300002.0
2007-04-03 01:17:00,157.43,157.45,157.43,157.45,171200002.0
2007-04-03 01:18:00,157.45,157.46,157.45,157.45,113600001.0
2007-04-03 01:19:00,157.45,157.47,157.45,157.45,423700004.0
2007-04-03 01:20:00,157.45,157.46,157.43,157.46,491800005.0
2007-04-03 01:21:00,157.46,157.48,157.45,157.45,148400001.0
2007-04-03 01:23:00,157.45,157.45,157.45,157.45,23200000.0
2007-04-03 01:24:00,157.45,157.45,157.425,157.44,304400003.0
2007-04-03 01:25:00,157.43,157.46,157.43,157.45,194599997.0
2007-04-03 01:26:00,157.44,157.49,157.44,157.49,252699998.0
2007-04-03 01:27:00,157.48,157.48,157.46,157.47,151800000.0
2007-04-03 01:28:00,157.47,157.49,157.47,157.49,201600000.0
2007-04-03 01:29:00,157.48,157.51,157.48,157.485,282799999.0
2007-04-03 01:30:00,157.5,157.52,157.49,157.52,603400003.0
2007-04-03 01:31:00,157.51,157.51,157.49,157.51,340199997.0
2007-04-03 01:32:00,157.51,157.54,157.5,157.53,785600006.0
2007-04-03 01:33:00,157.53,157.56,157.51,157.56,585300006.0
2007-04-03 01:34:00,157.56,157.61,157.56,157.61,286800005.0
2007-04-03 01:35:00,157.6,157.67,157.6,157.65,846299996.0
2007-04-03 01:36:00,157.65,157.65,157.64,157.64,285100001.0
2007-04-03 01:37:00,157.65,157.65,157.62,157.64,490599999.0
2007-04-03 01:38:00,157.64,157.64,157.62,157.62,184499998.0
2007-04-03 01:39:00,157.62,157.62,157.615,157.615,205900001.0
2007-04-03 01:40:00,157.62,157.62,157.61,157.61,147700000.0
2007-04-03 01:41:00,157.62,157.63,157.59,157.6,437199999.0
2007-04-03 01:42:00,157.6,157.61,157.59,157.61,540700006.0
2007-04-03 01:43:00,157.61,157.61,157.6,157.61,89200001.0
2007-04-03 01:44:00,157.61,157.61,157.59,157.59,522400002.0
2007-04-03 01:45:00,157.59,157.6,157.59,157.6,25099999.0
2007-04-03 01:46:00,157.6,157.6,157.59,157.59,46900000.0
2007-04-03 01:47:00,157.59,157.59,157.58,157.59,45399999.0
2007-04-03 01:48:00,157.59,157.6,157.58,157.59,370199999.0
2007-04-03 01:49:00,157.59,157.6,157.59,157.6,16000000.0
2007-04-03 01:50:00,157.6,157.6,157.59,157.59,27200000.0
2007-04-03 01:51:00,157.59,157.59,157.59,157.59,120900000.0
2007-04-03 01:52:00,157.59,157.59,157.56,157.565,316800001.0
2007-04-03 01:53:00,157.57,157.58,157.56,157.56,267400002.0
2007-04-03 01:54:00,157.56,157.59,157.56,157.59,258300005.0
2007-04-03 01:55:00,157.59,157.59,157.59,157.59,41500000.0
2007-04-03 01:56:00,157.59,157.59,157.57,157.57,60000000.0
2007-04-03 01:57:00,157.57,157.57,157.57,157.57,3200000.0
2007-04-03 01:58:00,157.57,157.59,157.57,157.59,39300000.0
2007-04-03 01:59:00,157.59,157.59,157.59,157.59,1600000.0
2007-04-03 02:00:00,157.59,157.59,157.57,157.59,533000001.0
2007-04-03 02:01:00,157.6,157.6,157.58,157.59,101000000.0
2007-04-03 02:02:00,157.59,157.59,157.57,157.58,633399998.0
2007-04-03 02:03:00,157.58,157.59,157.57,157.58,405399997.0
2007-04-03 02:04:00,157.58,157.6,157.58,157.58,517500001.0
2007-04-03 02:05:00,157.59,157.6,157.58,157.6,101000001.0
2007-04-03 02:06:00,157.59,157.63,157.59,157.63,439500000.0
2007-04-03 02:07:00,157.63,157.63,157.605,157.62,117100000.0
2007-04-03 02:08:00,157.62,157.63,157.61,157.62,415300002.0
2007-04-03 02:09:00,157.61,157.63,157.585,157.61,862700004.0
2007-04-03 02:10:00,157.61,157.61,157.6,157.6,59999999.0
2007-04-03 02:11:00,157.61,157.61,157.605,157.605,72800000.0
2007-04-03 02:12:00,157.61,157.61,157.6,157.605,230800000.0
2007-04-03 02:13:00,157.6,157.6,157.59,157.6,127700003.0
2007-04-03 02:14:00,157.61,157.61,157.6,157.6,74600001.0
2007-04-03 02:15:00,157.6,157.61,157.6,157.605,203700003.0
2007-04-03 02:16:00,157.61,157.67,157.6,157.66,985500001.0
2007-04-03 02:17:00,157.66,157.67,157.62,157.625,948999995.0
2007-04-03 02:18:00,157.62,157.63,157.53,157.53,2112599996.0
2007-04-03 02:19:00,157.53,157.55,157.47,157.475,1064400001.0
2007-04-03 02:20:00,157.48,157.49,157.46,157.48,579699997.0
2007-04-03 02:21:00,157.49,157.49,157.47,157.48,471800002.0
2007-04-03 02:22:00,157.475,157.48,157.44,157.45,786600000.0
2007-04-03 02:23:00,157.46,157.46,157.44,157.45,547800001.0
2007-04-03 02:24:00,157.46,157.47,157.44,157.47,567099997.0
2007-04-03 02:25:00,157.47,157.48,157.46,157.48,987199977.0
2007-04-03 02:26:00,157.48,157.48,157.465,157.47,218100000.0
2007-04-03 02:27:00,157.47,157.5,157.45,157.49,856900002.0
2007-04-03 02:28:00,157.5,157.53,157.49,157.51,571400003.0
2007-04-03 02:29:00,157.51,157.52,157.505,157.505,233099998.0
2007-04-03 02:30:00,157.51,157.53,157.51,157.53,115700000.0
2007-04-03 02:31:00,157.53,157.55,157.48,157.48,691199998.0
2007-04-03 02:32:00,157.48,157.48,157.45,157.46,908000000.0
2007-04-03 02:33:00,157.46,157.47,157.45,157.45,1427100006.0
2007-04-03 02:34:00,157.45,157.46,157.45,157.46,1335099992.0
2007-04-03 02:35:00,157.46,157.46,157.45,157.46,835799988.0
2007-04-03 02:36:00,157.46,157.46,157.45,157.45,205500000.0
2007-04-03 02:37:00,157.45,157.47,157.45,157.47,1024499997.0
2007-04-03 02:38:00,157.47,157.48,157.46,157.48,574400000.0
2007-04-03 02:39:00,157.48,157.48,157.47,157.48,466500007.0
2007-04-03 02:40:00,157.48,157.48,157.48,157.48,220200002.0
2007-04-03 02:41:00,157.48,157.51,157.48,157.51,538300000.0
2007-04-03 02:42:00,157.51,157.53,157.51,157.52,304499998.0
2007-04-03 02:43:00,157.51,157.51,157.5,157.5,286900003.0
2007-04-03 02:44:00,157.5,157.51,157.5,157.5,450799997.0
2007-04-03 02:45:00,157.51,157.51,157.49,157.49,352399998.0
2007-04-03 02:46:00,157.5,157.5,157.5,157.5,67700000.0
2007-04-03 02:47:00,157.5,157.5,157.49,157.5,852300001.0
2007-04-03 02:48:00,157.5,157.5,157.49,157.5,92800000.0
2007-04-03 02:49:00,157.495,157.51,157.49,157.49,889000020.0
2007-04-03 02:50:00,157.49,157.5,157.48,157.49,479899995.0
2007-04-03 02:51:00,157.49,157.5,157.48,157.5,328300004.0
2007-04-03 02:52:00,157.5,157.5,157.475,157.48,891600007.0
2007-04-03 02:53:00,157.49,157.49,157.39,157.4,1448900008.0
2007-04-03 02:54:00,157.4,157.43,157.4,157.41,1649099996.0
2007-04-03 02:55:00,157.41,157.43,157.405,157.41,1038799977.0
2007-04-03 02:56:00,157.41,157.43,157.4,157.41,866000000.0
2007-04-03 02:57:00,157.415,157.42,157.4,157.41,866000000.0
2007-04-03 02:58:00,157.41,157.42,157.4,157.41,401699997.0
2007-04-03 02:59:00,157.41,157.42,157.39,157.41,904100002.0
2007-04-03 03:00:00,157.41,157.42,157.39,157.39,864100001.0
2007-04-03 03:01:00,157.39,157.39,157.36,157.37,824600000.0
2007-04-03 03:02:00,157.37,157.37,157.34,157.36,505299996.0
2007-04-03 03:03:00,157.36,157.37,157.34,157.37,1091199999.0
2007-04-03 03:04:00,157.38,157.4,157.36,157.37,1714600002.0
2007-04-03 03:05:00,157.37,157.4,157.36,157.4,605700003.0
2007-04-03 03:06:00,157.4,157.4,157.4,157.4,71000000.0
2007-04-03 03:07:00,157.4,157.41,157.4,157.4,79400000.0
2007-04-03 03:08:00,157.4,157.41,157.4,157.41,95100000.0
2007-04-03 03:09:00,157.41,157.43,157.41,157.43,823699998.0
2007-04-03 03:10:00,157.43,157.44,157.41,157.42,1077800006.0
2007-04-03 03:11:00,157.42,157.42,157.4,157.42,1007600010.0
2007-04-03 03:12:00,157.42,157.43,157.41,157.43,313200001.0
2007-04-03 03:13:00,157.43,157.44,157.42,157.435,386500010.0
2007-04-03 03:14:00,157.435,157.435,157.42,157.43,261100006.0
2007-04-03 03:15:00,157.44,157.44,157.42,157.42,129900003.0
2007-04-03 03:16:00,157.42,157.44,157.42,157.44,516600019.0
2007-04-03 03:17:00,157.44,157.44,157.43,157.43,63200000.0
2007-04-03 03:18:00,157.42,157.42,157.42,157.42,60600001.0
2007-04-03 03:19:00,157.42,157.43,157.42,157.42,638599996.0
2007-04-03 03:20:00,157.415,157.42,157.41,157.42,255999998.0
2007-04-03 03:21:00,157.42,157.43,157.42,157.43,46300000.0
2007-04-03 03:22:00,157.43,157.43,157.43,157.43,7200000.0
2007-04-03 03:23:00,157.43,157.43,157.42,157.42,122400002.0
2007-04-03 03:24:00,157.42,157.42,157.39,157.4,607000008.0
2007-04-03 03:25:00,157.4,157.41,157.39,157.4,720400006.0
2007-04-03 03:26:00,157.4,157.4,157.4,157.4,92500000.0
2007-04-03 03:27:00,157.41,157.42,157.4,157.4,522200006.0
2007-04-03 03:28:00,157.4,157.42,157.4,157.42,256699996.0
2007-04-03 03:29:00,157.42,157.44,157.41,157.42,526299989.0
2007-04-03 03:30:00,157.43,157.43,157.43,157.43,156199993.0
2007-04-03 03:31:00,157.43,157.46,157.43,157.45,616400002.0
2007-04-03 03:32:00,157.45,157.46,157.43,157.46,303700000.0
2007-04-03 03:33:00,157.47,157.48,157.45,157.48,1191000019.0
2007-04-03 03:34:00,157.48,157.48,157.47,157.47,291600005.0
2007-04-03 03:35:00,157.47,157.47,157.46,157.47,420000004.0
2007-04-03 03:36:00,157.47,157.47,157.455,157.47,688300002.0
2007-04-03 03:37:00,157.47,157.47,157.46,157.46,126700001.0
2007-04-03 03:38:00,157.47,157.48,157.47,157.48,508600001.0
2007-04-03 03:39:00,157.48,157.48,157.46,157.47,813199996.0
2007-04-03 03:40:00,157.48,157.48,157.47,157.47,347199998.0
2007-04-03 03:41:00,157.47,157.47,157.435,157.45,628899994.0
2007-04-03 03:42:00,157.44,157.45,157.42,157.42,1086999998.0
2007-04-03 03:43:00,157.42,157.42,157.41,157.41,768899987.0
2007-04-03 03:44:00,157.41,157.42,157.41,157.41,382299999.0
2007-04-03 03:45:00,157.41,157.42,157.4,157.42,529200004.0
2007-04-03 03:46:00,157.42,157.43,157.41,157.42,563499995.0
2007-04-03 03:47:00,157.43,157.43,157.42,157.42,323700006.0
2007-04-03 03:48:00,157.43,157.45,157.43,157.44,475499996.0
2007-04-03 03:49:00,157.44,157.45,157.44,157.45,321500001.0
2007-04-03 03:50:00,157.45,157.45,157.435,157.45,392000004.0
2007-04-03 03:51:00,157.45,157.46,157.44,157.46,603000001.0
2007-04-03 03:52:00,157.46,157.47,157.45,157.47,429900002.0
2007-04-03 03:53:00,157.47,157.47,157.46,157.47,454400004.0
2007-04-03 03:54:00,157.46,157.47,157.45,157.455,218899998.0
2007-04-03 03:55:00,157.455,157.47,157.44,157.47,340100000.0
2007-04-03 03:57:00,157.47,157.47,157.47,157.47,130000002.0
2007-04-03 03:58:00,157.47,157.51,157.46,157.5,382300001.0
2007-04-03 03:59:00,157.5,157.5,157.48,157.48,405500002.0
2007-04-03 04:00:00,157.48,157.48,157.46,157.47,249600002.0
2007-04-03 04:01:00,157.46,157.48,157.46,157.47,620299995.0
2007-04-03 04:02:00,157.47,157.47,157.47,157.47,23200000.0
2007-04-03 04:03:00,157.47,157.48,157.45,157.46,415499997.0
2007-04-03 04:04:00,157.46,157.47,157.46,157.46,261200003.0
2007-04-03 04:05:00,157.46,157.46,157.45,157.46,401599991.0
2007-04-03 04:06:00,157.46,157.47,157.46,157.47,54199998.0
2007-04-03 04:07:00,157.48,157.49,157.46,157.48,1137999997.0
2007-04-03 04:08:00,157.48,157.5,157.47,157.495,882500004.0
2007-04-03 04:09:00,157.495,157.5,157.49,157.5,258999997.0
2007-04-03 04:10:00,157.49,157.5,157.49,157.49,161700001.0
2007-04-03 04:11:00,157.51,157.51,157.51,157.51,1800000.0
2007-04-03 04:12:00,157.51,157.51,157.51,157.51,1600000.0
2007-04-03 04:13:00,157.51,157.52,157.49,157.49,184099998.0
2007-04-03 04:14:00,157.51,157.53,157.51,157.52,163100002.0
2007-04-03 04:15:00,157.52,157.53,157.51,157.52,276799999.0
2007-04-03 04:16:00,157.515,157.52,157.5,157.5,193899999.0
2007-04-03 04:17:00,157.505,157.51,157.5,157.51,214300002.0
2007-04-03 04:18:00,157.51,157.51,157.49,157.5,156699998.0
2007-04-03 04:19:00,157.5,157.5,157.49,157.49,51400000.0
2007-04-03 04:20:00,157.49,157.49,157.47,157.47,214899999.0
2007-04-03 04:21:00,157.47,157.48,157.47,157.48,113900000.0
2007-04-03 04:22:00,157.47,157.5,157.47,157.5,88300000.0
2007-04-03 04:23:00,157.5,157.5,157.49,157.5,235100000.0
2007-04-03 04:24:00,157.5,157.5,157.49,157.49,287799994.0
2007-04-03 04:25:00,157.49,157.495,157.48,157.49,541900001.0
2007-04-03 04:26:00,157.49,157.49,157.485,157.485,161000000.0
2007-04-03 04:27:00,157.49,157.49,157.49,157.49,110700000.0
2007-04-03 04:28:00,157.49,157.49,157.49,157.49,124400002.0
2007-04-03 04:29:00,157.49,157.49,157.48,157.48,201300003.0
2007-04-03 04:30:00,157.48,157.48,157.47,157.47,82800000.0
2007-04-03 04:31:00,157.46,157.48,157.46,157.48,121900001.0
2007-04-03 04:32:00,157.48,157.49,157.48,157.49,116200002.0
2007-04-03 04:33:00,157.49,157.49,157.48,157.49,70799998.0
2007-04-03 04:34:00,157.49,157.49,157.48,157.48,50300001.0
2007-04-03 04:35:00,157.48,157.48,157.48,157.48,44000000.0
2007-04-03 04:36:00,157.48,157.49,157.48,157.49,2400000.0
2007-04-03 04:37:00,157.49,157.49,157.47,157.47,266299995.0
2007-04-03 04:38:00,157.48,157.48,157.47,157.48,189200001.0
2007-04-03 04:39:00,157.49,157.49,157.46,157.48,279000005.0
2007-04-03 04:40:00,157.48,157.48,157.45,157.46,422900000.0
2007-04-03 04:41:00,157.46,157.47,157.445,157.45,297900003.0
2007-04-03 04:42:00,157.45,157.46,157.45,157.45,131800003.0
2007-04-03 04:43:00,157.44,157.45,157.44,157.44,190600002.0
2007-04-03 04:44:00,157.45,157.45,157.44,157.45,19600000.0
2007-04-03 04:45:00,157.44,157.46,157.44,157.46,146200000.0
2007-04-03 04:46:00,157.46,157.48,157.45,157.47,746599996.0
2007-04-03 04:47:00,157.465,157.47,157.465,157.47,29200000.0
2007-04-03 04:49:00,157.47,157.47,157.47,157.47,3200000.0
2007-04-03 04:50:00,157.47,157.47,157.46,157.47,47500002.0
2007-04-03 04:51:00,157.47,157.47,157.46,157.47,112500000.0
2007-04-03 04:52:00,157.47,157.47,157.47,157.47,55800002.0
2007-04-03 04:53:00,157.47,157.48,157.47,157.47,119400000.0
2007-04-03 04:54:00,157.47,157.48,157.47,157.48,97600004.0
2007-04-03 04:55:00,157.48,157.48,157.47,157.48,27600001.0
2007-04-03 04:56:00,157.47,157.48,157.47,157.48,434799997.0
2007-04-03 04:57:00,157.48,157.49,157.48,157.48,157500000.0
2007-04-03 04:58:00,157.48,157.48,157.48,157.48,15200000.0
2007-04-03 04:59:00,157.48,157.48,157.48,157.48,2400000.0
2007-04-03 05:00:00,157.48,157.48,157.48,157.48,2400000.0
2007-04-03 05:01:00,157.48,157.48,157.48,157.48,34400000.0
2007-04-03 05:02:00,157.48,157.48,157.47,157.475,139200001.0
2007-04-03 05:03:00,157.475,157.48,157.475,157.48,33200000.0
2007-04-03 05:04:00,157.48,157.48,157.48,157.48,37600000.0
2007-04-03 05:05:00,157.48,157.48,157.48,157.48,19600000.0
2007-04-03 05:07:00,157.49,157.49,157.48,157.48,340100001.0
2007-04-03 05:08:00,157.48,157.49,157.48,157.48,993500005.0
2007-04-03 05:09:00,157.48,157.48,157.47,157.47,569300003.0
2007-04-03 05:10:00,157.48,157.5,157.47,157.49,649899996.0
2007-04-03 05:11:00,157.49,157.5,157.49,157.5,264200001.0
2007-04-03 05:13:00,157.5,157.5,157.48,157.49,331200005.0
2007-04-03 05:14:00,157.5,157.5,157.49,157.49,92600001.0
2007-04-03 05:15:00,157.49,157.53,157.49,157.51,399800007.0
2007-04-03 05:16:00,157.51,157.51,157.5,157.51,177299999.0
2007-04-03 05:17:00,157.51,157.52,157.51,157.52,141100000.0
2007-04-03 05:18:00,157.51,157.52,157.5,157.5,450300009.0
2007-04-03 05:19:00,157.51,157.52,157.5,157.5,149600000.0
2007-04-03 05:20:00,157.5,157.5,157.5,157.5,280500005.0
2007-04-03 05:21:00,157.5,157.53,157.5,157.53,242700005.0
2007-04-03 05:22:00,157.53,157.54,157.52,157.52,556700007.0
2007-04-03 05:23:00,157.53,157.57,157.52,157.57,1112699994.0
2007-04-03 05:24:00,157.58,157.6,157.55,157.55,584099994.0
2007-04-03 05:25:00,157.56,157.56,157.54,157.55,468799995.0
2007-04-03 05:26:00,157.54,157.56,157.54,157.55,353099992.0
2007-04-03 05:27:00,157.54,157.59,157.54,157.57,453700000.0
2007-04-03 05:28:00,157.57,157.58,157.56,157.57,550100000.0
2007-04-03 05:29:00,157.57,157.59,157.56,157.57,450700000.0
2007-04-03 05:30:00,157.57,157.61,157.57,157.59,497699999.0
2007-04-03 05:31:00,157.59,157.61,157.58,157.6,432900000.0
2007-04-03 05:32:00,157.6,157.63,157.59,157.62,1178300016.0
2007-04-03 05:33:00,157.62,157.62,157.6,157.6,210199998.0
2007-04-03 05:34:00,157.59,157.6,157.575,157.6,288200002.0
2007-04-03 05:35:00,157.6,157.61,157.6,157.61,491499998.0
2007-04-03 05:36:00,157.6,157.61,157.6,157.6,90900000.0
2007-04-03 05:37:00,157.6,157.61,157.58,157.61,401400002.0
2007-04-03 05:38:00,157.61,157.61,157.6,157.6,279100000.0
2007-04-03 05:39:00,157.6,157.61,157.6,157.6,388600004.0
2007-04-03 05:40:00,157.595,157.61,157.595,157.61,159200001.0
2007-04-03 05:41:00,157.61,157.64,157.61,157.64,59200000.0
2007-04-03 05:42:00,157.64,157.68,157.63,157.64,435100000.0
2007-04-03 05:43:00,157.65,157.7,157.63,157.68,596100004.0
2007-04-03 05:44:00,157.68,157.74,157.68,157.72,1214700003.0
2007-04-03 05:45:00,157.71,157.75,157.71,157.74,1521699989.0
2007-04-03 05:46:00,157.75,157.75,157.7,157.7,1043399994.0
2007-04-03 05:47:00,157.7,157.71,157.67,157.67,680600000.0
2007-04-03 05:48:00,157.67,157.67,157.65,157.65,316000003.0
2007-04-03 05:49:00,157.64,157.66,157.63,157.63,418499994.0
2007-04-03 05:50:00,157.63,157.63,157.61,157.61,573300008.0
2007-04-03 05:51:00,157.61,157.63,157.61,157.63,400999995.0
2007-04-03 05:52:00,157.63,157.64,157.63,157.64,182800000.0
2007-04-03 05:53:00,157.64,157.66,157.63,157.66,301499997.0
2007-04-03 05:54:00,157.655,157.67,157.64,157.66,488300012.0
2007-04-03 05:55:00,157.66,157.67,157.66,157.66,458200003.0
2007-04-03 05:56:00,157.66,157.66,157.65,157.65,44800000.0
2007-04-03 05:57:00,157.65,157.66,157.65,157.655,54800000.0
2007-04-03 05:58:00,157.665,157.68,157.66,157.67,200500002.0
2007-04-03 05:59:00,157.67,157.67,157.66,157.66,576800005.0
2007-04-03 06:00:00,157.67,157.68,157.67,157.68,63300000.0
2007-04-03 06:01:00,157.68,157.68,157.68,157.68,14400000.0
2007-04-03 06:02:00,157.68,157.68,157.68,157.68,9600000.0
2007-04-03 06:03:00,157.68,157.68,157.64,157.64,479799998.0
2007-04-03 06:04:00,157.64,157.64,157.62,157.63,305299998.0
2007-04-03 06:05:00,157.63,157.64,157.62,157.63,294999998.0
2007-04-03 06:06:00,157.63,157.63,157.63,157.63,26299999.0
2007-04-03 06:07:00,157.64,157.64,157.63,157.63,174900002.0
2007-04-03 06:08:00,157.63,157.63,157.61,157.62,420000000.0
2007-04-03 06:09:00,157.62,157.62,157.59,157.59,254699998.0
2007-04-03 06:10:00,157.59,157.59,157.56,157.57,784300005.0
2007-04-03 06:11:00,157.57,157.59,157.57,157.59,298899995.0
2007-04-03 06:12:00,157.6,157.6,157.565,157.565,458999999.0
2007-04-03 06:13:00,157.565,157.58,157.56,157.57,310599995.0
2007-04-03 06:14:00,157.57,157.57,157.57,157.57,51900000.0
2007-04-03 06:15:00,157.57,157.57,157.57,157.57,4800000.0
2007-04-03 06:16:00,157.57,157.57,157.54,157.55,1260699996.0
2007-04-03 06:17:00,157.56,157.56,157.54,157.55,168300003.0
2007-04-03 06:18:00,157.55,157.56,157.55,157.56,77200001.0
2007-04-03 06:19:00,157.56,157.56,157.56,157.56,2400000.0
2007-04-03 06:20:00,157.56,157.56,157.56,157.56,8800000.0
2007-04-03 06:21:00,157.56,157.57,157.56,157.56,92700001.0
2007-04-03 06:22:00,157.56,157.56,157.56,157.56,22400000.0
2007-04-03 06:23:00,157.56,157.56,157.56,157.56,132800000.0
2007-04-03 06:24:00,157.56,157.58,157.56,157.57,669700000.0
2007-04-03 06:25:00,157.57,157.57,157.57,157.57,29099999.0
2007-04-03 06:27:00,157.57,157.57,157.57,157.57,52599998.0
2007-04-03 06:28:00,157.57,157.58,157.57,157.57,227500000.0
2007-04-03 06:29:00,157.58,157.66,157.58,157.64,1136499982.0
2007-04-03 06:30:00,157.64,157.66,157.64,157.66,450399993.0
2007-04-03 06:31:00,157.66,157.66,157.64,157.64,712499994.0
2007-04-03 06:32:00,157.65,157.65,157.64,157.65,281199994.0
2007-04-03 06:33:00,157.65,157.67,157.64,157.65,496299999.0
2007-04-03 06:34:00,157.65,157.65,157.63,157.64,848300009.0
2007-04-03 06:35:00,157.64,157.66,157.64,157.66,612099990.0
2007-04-03 06:36:00,157.65,157.7,157.65,157.69,856300001.0
2007-04-03 06:37:00,157.69,157.72,157.66,157.72,925100014.0
2007-04-03 06:38:00,157.72,157.72,157.685,157.7,886300004.0
2007-04-03 06:39:00,157.71,157.72,157.7,157.72,205600002.0
2007-04-03 06:40:00,157.72,157.73,157.66,157.66,596800004.0
2007-04-03 06:41:00,157.67,157.73,157.67,157.72,889799981.0
2007-04-03 06:42:00,157.72,157.72,157.68,157.69,1017200001.0
2007-04-03 06:43:00,157.7,157.72,157.69,157.69,341599998.0
2007-04-03 06:44:00,157.7,157.71,157.7,157.71,125099999.0
2007-04-03 06:45:00,157.71,157.71,157.7,157.7,100700000.0
2007-04-03 06:46:00,157.7,157.71,157.69,157.71,306000002.0
2007-04-03 06:47:00,157.7,157.73,157.69,157.72,537399996.0
2007-04-03 06:48:00,157.72,157.75,157.71,157.74,1903399999.0
2007-04-03 06:49:00,157.75,157.76,157.73,157.73,620099997.0
2007-04-03 06:50:00,157.73,157.74,157.73,157.74,673999999.0
2007-04-03 06:51:00,157.73,157.74,157.73,157.735,324000000.0
2007-04-03 06:52:00,157.72,157.74,157.685,157.7,1013399988.0
2007-04-03 06:53:00,157.69,157.71,157.69,157.71,448200005.0
2007-04-03 06:54:00,157.705,157.73,157.7,157.72,386700006.0
2007-04-03 06:55:00,157.72,157.72,157.72,157.72,75600000.0
2007-04-03 06:56:00,157.73,157.75,157.72,157.72,880599996.0
2007-04-03 06:57:00,157.72,157.75,157.72,157.73,574500000.0
2007-04-03 06:58:00,157.73,157.77,157.73,157.77,493599999.0
2007-04-03 06:59:00,157.77,157.82,157.745,157.77,1414699983.0
2007-04-03 07:00:00,157.76,157.8,157.76,157.78,1533400005.0
2007-04-03 07:01:00,157.78,157.8,157.72,157.72,1209999988.0
2007-04-03 07:02:00,157.72,157.73,157.7,157.72,973699992.0
2007-04-03 07:03:00,157.72,157.73,157.7,157.715,708599999.0
2007-04-03 07:04:00,157.73,157.78,157.73,157.76,1557300009.0
2007-04-03 07:05:00,157.76,157.8,157.735,157.79,961699989.0
2007-04-03 07:06:00,157.8,157.84,157.79,157.79,1685899999.0
2007-04-03 07:07:00,157.8,157.8,157.77,157.78,808700002.0
2007-04-03 07:08:00,157.78,157.79,157.765,157.775,583000008.0
2007-04-03 07:09:00,157.775,157.8,157.77,157.77,320200001.0
2007-04-03 07:10:00,157.77,157.8,157.765,157.79,897400000.0
2007-04-03 07:11:00,157.8,157.82,157.79,157.82,703000002.0
2007-04-03 07:12:00,157.82,157.82,157.785,157.795,1050100002.0
2007-04-03 07:13:00,157.8,157.82,157.77,157.775,865500009.0
2007-04-03 07:14:00,157.78,157.78,157.73,157.75,948699998.0
2007-04-03 07:15:00,157.75,157.79,157.75,157.78,220399997.0
2007-04-03 07:16:00,157.78,157.8,157.78,157.78,227000002.0
2007-04-03 07:17:00,157.78,157.8,157.78,157.79,241900001.0
2007-04-03 07:18:00,157.79,157.83,157.79,157.82,531399996.0
2007-04-03 07:19:00,157.82,157.85,157.82,157.83,457399999.0
2007-04-03 07:20:00,157.83,157.83,157.82,157.83,546700000.0
2007-04-03 07:21:00,157.82,157.89,157.81,157.88,1971800005.0
2007-04-03 07:22:00,157.88,157.88,157.82,157.85,1111200000.0
2007-04-03 07:23:00,157.84,157.89,157.84,157.88,440500002.0
2007-04-03 07:24:00,157.88,157.88,157.84,157.85,719700001.0
2007-04-03 07:25:00,157.84,157.84,157.82,157.83,410000000.0
2007-04-03 07:26:00,157.83,157.84,157.83,157.84,234000003.0
2007-04-03 07:27:00,157.83,157.845,157.83,157.83,105199999.0
2007-04-03 07:28:00,157.83,157.84,157.82,157.83,118799998.0
2007-04-03 07:29:00,157.83,157.85,157.83,157.85,173800004.0
2007-04-03 07:30:00,157.84,157.88,157.84,157.87,457299996.0
2007-04-03 07:31:00,157.87,157.87,157.86,157.87,236999998.0
2007-04-03 07:32:00,157.87,157.88,157.87,157.88,71200000.0
2007-04-03 07:33:00,157.89,157.93,157.88,157.89,1454899997.0
2007-04-03 07:34:00,157.88,157.89,157.84,157.85,1454899997.0
2007-04-03 07:35:00,157.84,157.87,157.83,157.86,1167199994.0
2007-04-03 07:36:00,157.86,157.87,157.85,157.86,570300002.0
2007-04-03 07:37:00,157.86,157.88,157.86,157.86,177300001.0
2007-04-03 07:38:00,157.86,157.86,157.83,157.83,768399994.0
2007-04-03 07:39:00,157.84,157.84,157.78,157.78,1612200020.0
2007-04-03 07:40:00,157.78,157.83,157.78,157.83,722300000.0
2007-04-03 07:41:00,157.83,157.84,157.81,157.83,674100006.0
2007-04-03 07:42:00,157.82,157.84,157.82,157.84,1609599999.0
2007-04-03 07:43:00,157.84,157.84,157.83,157.83,516199999.0
2007-04-03 07:44:00,157.82,157.84,157.82,157.82,942500006.0
2007-04-03 07:45:00,157.83,157.84,157.82,157.82,1059000000.0
2007-04-03 07:46:00,157.82,157.84,157.82,157.83,468499995.0
2007-04-03 07:47:00,157.83,157.85,157.82,157.83,893800003.0
2007-04-03 07:48:00,157.83,157.84,157.83,157.84,583199998.0
2007-04-03 07:49:00,157.84,157.87,157.83,157.87,558399997.0
2007-04-03 07:50:00,157.87,157.88,157.85,157.86,750799998.0
2007-04-03 07:51:00,157.86,157.88,157.85,157.85,579600007.0
2007-04-03 07:52:00,157.85,157.87,157.83,157.86,895100001.0
2007-04-03 07:53:00,157.865,157.88,157.85,157.87,591800004.0
2007-04-03 07:54:00,157.87,157.87,157.81,157.82,844499998.0
2007-04-03 07:55:00,157.815,157.84,157.8,157.84,776400007.0
2007-04-03 07:56:00,157.84,157.85,157.805,157.83,966800004.0
2007-04-03 07:57:00,157.83,157.84,157.82,157.83,916099994.0
2007-04-03 07:58:00,157.83,157.84,157.82,157.82,580800009.0
2007-04-03 07:59:00,157.82,157.83,157.82,157.82,394499995.0
2007-04-03 08:00:00,157.82,157.85,157.82,157.84,819800004.0
2007-04-03 08:01:00,157.85,157.86,157.83,157.84,1374399983.0
2007-04-03 08:02:00,157.85,157.9,157.85,157.87,963500004.0
2007-04-03 08:03:00,157.87,157.92,157.87,157.9,1242199994.0
2007-04-03 08:04:00,157.89,157.9,157.88,157.9,909800003.0
2007-04-03 08:05:00,157.9,157.94,157.89,157.94,901900001.0
2007-04-03 08:06:00,157.94,157.94,157.89,157.91,717200006.0
2007-04-03 08:07:00,157.89,157.9,157.85,157.86,974100003.0
2007-04-03 08:08:00,157.86,157.86,157.84,157.84,752099998.0
2007-04-03 08:09:00,157.84,157.84,157.83,157.84,561200007.0
2007-04-03 08:10:00,157.84,157.85,157.83,157.84,446100004.0
2007-04-03 08:11:00,157.84,157.86,157.84,157.85,648100000.0
2007-04-03 08:12:00,157.85,157.86,157.84,157.84,473400006.0
2007-04-03 08:13:00,157.84,157.85,157.83,157.85,462999996.0
2007-04-03 08:14:00,157.85,157.87,157.85,157.86,723999997.0
2007-04-03 08:15:00,157.85,157.88,157.85,157.85,902300007.0
2007-04-03 08:16:00,157.85,157.89,157.83,157.89,498400002.0
2007-04-03 08:17:00,157.89,157.89,157.85,157.86,574600001.0
2007-04-03 08:18:00,157.86,157.93,157.85,157.91,1336000002.0
2007-04-03 08:19:00,157.92,157.94,157.91,157.92,589900002.0
2007-04-03 08:20:00,157.92,157.97,157.92,157.97,302399994.0
2007-04-03 08:21:00,157.97,158.0,157.96,157.98,1415899998.0
2007-04-03 08:22:00,157.98,157.99,157.97,157.97,412099998.0
2007-04-03 08:23:00,157.97,157.97,157.96,157.96,1279299999.0
2007-04-03 08:24:00,157.96,158.07,157.96,158.055,1016299998.0
2007-04-03 08:25:00,158.06,158.06,157.96,157.96,1766400006.0
2007-04-03 08:26:00,158.01,158.04,157.96,158.04,1766400006.0
2007-04-03 08:27:00,158.03,158.05,158.015,158.03,1589799989.0
2007-04-03 08:28:00,158.03,158.03,157.985,158.0,2005299990.0
2007-04-03 08:29:00,158.0,158.0,157.98,158.0,1295699986.0
2007-04-03 08:30:00,158.0,158.01,157.985,158.0,1850699997.0
2007-04-03 08:31:00,158.0,158.05,158.0,158.03,1325700013.0
2007-04-03 08:32:00,158.025,158.03,158.005,158.02,1660700007.0
2007-04-03 08:33:00,158.02,158.05,158.015,158.03,694700001.0
2007-04-03 08:34:00,158.03,158.04,157.99,158.01,1906100004.0
2007-04-03 08:35:00,158.01,158.01,157.99,158.01,125800000.0
2007-04-03 08:36:00,158.01,158.03,157.995,158.0,1015899984.0
2007-04-03 08:37:00,158.01,158.01,157.97,157.98,1678499979.0
2007-04-03 08:38:00,157.98,157.99,157.97,157.98,736299996.0
2007-04-03 08:39:00,157.98,157.98,157.96,157.98,1896500012.0
2007-04-03 08:40:00,157.98,157.98,157.96,157.96,724699995.0
2007-04-03 08:41:00,157.96,157.98,157.96,157.96,1803499985.0
2007-04-03 08:42:00,157.96,157.96,157.94,157.95,988799985.0
2007-04-03 08:43:00,157.95,157.96,157.94,157.95,1293699988.0
2007-04-03 08:44:00,157.95,157.99,157.95,157.97,337899995.0
2007-04-03 08:45:00,157.97,157.99,157.97,157.98,337899995.0
2007-04-03 08:46:00,157.98,157.99,157.96,157.98,1343800005.0
2007-04-03 08:47:00,157.98,157.98,157.97,157.975,565499995.0
2007-04-03 08:48:00,157.98,158.01,157.98,158.0,1207299988.0
2007-04-03 08:49:00,158.01,158.04,158.0,158.03,1217499989.0
2007-04-03 08:50:00,158.025,158.04,158.02,158.03,1045199982.0
2007-04-03 08:51:00,158.03,158.05,158.025,158.03,960700002.0
2007-04-03 08:52:00,158.035,158.04,158.02,158.02,857900005.0
2007-04-03 08:53:00,158.015,158.06,158.01,158.05,1628400001.0
2007-04-03 08:54:00,158.05,158.07,158.025,158.06,917999994.0
2007-04-03 08:55:00,158.06,158.08,158.06,158.07,796300007.0
2007-04-03 08:56:00,158.07,158.09,158.04,158.05,701799994.0
2007-04-03 08:57:00,158.05,158.06,158.04,158.06,510900003.0
2007-04-03 08:58:00,158.05,158.07,158.04,158.07,927499997.0
2007-04-03 08:59:00,158.1,158.13,158.09,158.13,1245599999.0
2007-04-03 09:00:00,158.13,158.14,158.12,158.12,1245599999.0
2007-04-03 09:01:00,158.12,158.13,158.09,158.1,746599995.0
2007-04-03 09:02:00,158.1,158.1,158.08,158.1,682300007.0
2007-04-03 09:03:00,158.09,158.11,158.08,158.085,1405500012.0
2007-04-03 09:04:00,158.09,158.13,158.085,158.11,1496800008.0
2007-04-03 09:05:00,158.11,158.12,158.07,158.08,1778200002.0
2007-04-03 09:06:00,158.09,158.09,158.08,158.08,230399995.0
2007-04-03 09:07:00,158.08,158.11,158.07,158.11,1509799994.0
2007-04-03 09:08:00,158.1,158.16,158.1,158.15,1287500011.0
2007-04-03 09:09:00,158.15,158.2,158.15,158.19,1796499993.0
2007-04-03 09:10:00,158.175,158.19,158.15,158.175,1796499993.0
2007-04-03 09:11:00,158.18,158.22,158.18,158.21,1443200012.0
2007-04-03 09:12:00,158.21,158.22,158.18,158.185,991200006.0
2007-04-03 09:13:00,158.18,158.19,158.17,158.185,864499995.0
2007-04-03 09:14:00,158.18,158.21,158.18,158.2,1191800002.0
2007-04-03 09:15:00,158.2,158.21,158.18,158.185,774599997.0
2007-04-03 09:16:00,158.19,158.19,158.14,158.14,1316200008.0
2007-04-03 09:17:00,158.14,158.16,158.14,158.15,1753499990.0
2007-04-03 09:18:00,158.15,158.15,158.12,158.13,1145799992.0
2007-04-03 09:19:00,158.14,158.16,158.13,158.14,1812600003.0
2007-04-03 09:20:00,158.12,158.14,158.11,158.13,1939200013.0
2007-04-03 09:21:00,158.125,158.14,158.115,158.12,1939200013.0
2007-04-03 09:22:00,158.11,158.15,158.11,158.15,651800000.0
2007-04-03 09:23:00,158.16,158.17,158.13,158.14,651800000.0
2007-04-03 09:24:00,158.14,158.17,158.14,158.17,651800000.0
2007-04-03 09:25:00,158.165,158.17,158.14,158.145,1506200002.0
2007-04-03 09:26:00,158.145,158.16,158.145,158.16,1277199986.0
2007-04-03 09:27:00,158.16,158.21,158.16,158.18,1517599999.0
2007-04-03 09:28:00,158.18,158.2,158.17,158.2,1631199987.0
2007-04-03 09:29:00,158.2,158.22,158.19,158.22,1016400000.0
2007-04-03 09:30:00,158.21,158.23,158.205,158.23,1929700027.0
2007-04-03 09:31:00,158.23,158.23,158.21,158.21,1579900004.0
2007-04-03 09:32:00,158.205,158.23,158.205,158.22,1210500006.0
2007-04-03 09:33:00,158.215,158.23,158.215,158.225,529599995.0
2007-04-03 09:34:00,158.23,158.23,158.2,158.2,1458899992.0
2007-04-03 09:35:00,158.21,158.21,158.19,158.19,820199997.0
2007-04-03 09:36:00,158.19,158.2,158.18,158.19,1268900013.0
2007-04-03 09:37:00,158.19,158.2,158.185,158.185,855099998.0
2007-04-03 09:38:00,158.185,158.2,158.185,158.195,814100007.0
2007-04-03 09:39:00,158.2,158.22,158.2,158.22,576100004.0
2007-04-03 09:40:00,158.22,158.22,158.18,158.19,1110699992.0
2007-04-03 09:41:00,158.19,158.27,158.19,158.27,1224200004.0
2007-04-03 09:42:00,158.27,158.33,158.27,158.3,1899800000.0
2007-04-03 09:43:00,158.3,158.4,158.3,158.34,1465400001.0
2007-04-03 09:44:00,158.34,158.53,158.33,158.5,1968824400.0
2007-04-03 09:45:00,158.5,158.5,158.45,158.48,1742500006.0
2007-04-03 09:46:00,158.48,158.48,158.4,158.44,1486674801.0
2007-04-03 09:47:00,158.44,158.44,158.41,158.41,1264724400.0
2007-04-03 09:48:00,158.41,158.44,158.405,158.415,1193999990.0
2007-04-03 09:49:00,158.415,158.43,158.39,158.39,1649400003.0
2007-04-03 09:50:00,158.39,158.39,158.37,158.385,859499994.0
2007-04-03 09:51:00,158.385,158.4,158.37,158.38,1281999998.0
2007-04-03 09:52:00,158.38,158.39,158.36,158.37,980799999.0
2007-04-03 09:53:00,158.37,158.39,158.365,158.38,980799999.0
2007-04-03 09:54:00,158.37,158.42,158.37,158.395,1028899998.0
2007-04-03 09:55:00,158.4,158.4,158.34,158.34,945500008.0
2007-04-03 09:56:00,158.34,158.34,158.29,158.34,2032799990.0
2007-04-03 09:57:00,158.34,158.37,158.33,158.37,2114700014.0
2007-04-03 09:58:00,158.37,158.38,158.33,158.38,1701899996.0
2007-04-03 09:59:00,158.37,158.42,158.35,158.38,1701899996.0
2007-04-03 10:00:00,158.36,158.38,158.34,158.36,1701899996.0
2007-04-03 10:01:00,158.36,158.41,158.36,158.41,1975899990.0
2007-04-03 10:02:00,158.41,158.41,158.335,158.35,1539800000.0
2007-04-03 10:03:00,158.35,158.35,158.31,158.32,2025899991.0
2007-04-03 10:04:00,158.315,158.34,158.31,158.33,1585300004.0
2007-04-03 10:05:00,158.33,158.38,158.33,158.37,565299994.0
2007-04-03 10:06:00,158.37,158.38,158.35,158.36,1145399985.0
2007-04-03 10:07:00,158.36,158.37,158.36,158.37,388400004.0
2007-04-03 10:08:00,158.365,158.4,158.365,158.4,989200000.0
2007-04-03 10:09:00,158.4,158.4,158.37,158.38,1104000001.0
2007-04-03 10:10:00,158.38,158.38,158.36,158.37,575600002.0
2007-04-03 10:11:00,158.365,158.38,158.365,158.38,122000000.0
2007-04-03 10:12:00,158.38,158.38,158.36,158.36,900100014.0
2007-04-03 10:13:00,158.365,158.365,158.33,158.33,656999998.0
2007-04-03 10:14:00,158.34,158.34,158.32,158.34,766000002.0
2007-04-03 10:15:00,158.34,158.37,158.33,158.36,994500004.0
2007-04-03 10:16:00,158.36,158.365,158.35,158.36,410200003.0
2007-04-03 10:17:00,158.36,158.365,158.355,158.365,268499998.0
2007-04-03 10:18:00,158.37,158.37,158.36,158.365,523399996.0
2007-04-03 10:19:00,158.37,158.37,158.34,158.345,539600003.0
2007-04-03 10:20:00,158.35,158.35,158.34,158.34,753600005.0
2007-04-03 10:21:00,158.345,158.35,158.32,158.325,1112799993.0
2007-04-03 10:22:00,158.325,158.33,158.305,158.31,819699994.0
2007-04-03 10:23:00,158.305,158.32,158.29,158.31,513500001.0
2007-04-03 10:24:00,158.32,158.32,158.3,158.31,884400000.0
2007-04-03 10:25:00,158.31,158.31,158.295,158.295,420200002.0
2007-04-03 10:26:00,158.32,158.38,158.32,158.38,1479000016.0
2007-04-03 10:27:00,158.37,158.38,158.37,158.38,1479000016.0
2007-04-03 10:28:00,158.38,158.38,158.345,158.37,1110199992.0
2007-04-03 10:29:00,158.37,158.37,158.37,158.37,471399991.0
2007-04-03 10:30:00,158.38,158.4,158.37,158.37,353500004.0
2007-04-03 10:31:00,158.37,158.37,158.35,158.36,1138600007.0
2007-04-03 10:32:00,158.36,158.37,158.35,158.37,869800012.0
2007-04-03 10:33:00,158.37,158.38,158.35,158.355,832799993.0
2007-04-03 10:34:00,158.37,158.37,158.335,158.335,1753100013.0
2007-04-03 10:35:00,158.34,158.34,158.32,158.33,813900016.0
2007-04-03 10:36:00,158.33,158.34,158.32,158.34,1047900006.0
2007-04-03 10:37:00,158.34,158.34,158.33,158.335,211899997.0
2007-04-03 10:38:00,158.33,158.34,158.33,158.34,208399996.0
2007-04-03 10:39:00,158.34,158.35,158.34,158.34,701100002.0
2007-04-03 10:40:00,158.33,158.34,158.33,158.34,245200000.0
2007-04-03 10:41:00,158.34,158.34,158.33,158.33,1013100009.0
2007-04-03 10:42:00,158.33,158.33,158.315,158.32,1220599999.0
2007-04-03 10:43:00,158.31,158.32,158.3,158.3,808699989.0
2007-04-03 10:44:00,158.3,158.3,158.28,158.29,1341200001.0
2007-04-03 10:45:00,158.285,158.3,158.28,158.285,1537199986.0
2007-04-03 10:46:00,158.285,158.32,158.285,158.31,1769399977.0
2007-04-03 10:47:00,158.32,158.32,158.295,158.32,1168599992.0
2007-04-03 10:48:00,158.32,158.32,158.3,158.305,580999995.0
2007-04-03 10:49:00,158.31,158.34,158.305,158.34,611599996.0
2007-04-03 10:50:00,158.34,158.36,158.32,158.35,809300001.0
2007-04-03 10:51:00,158.35,158.36,158.35,158.35,375800001.0
2007-04-03 10:52:00,158.35,158.36,158.34,158.35,565399991.0
2007-04-03 10:53:00,158.35,158.35,158.32,158.32,348099996.0
2007-04-03 10:54:00,158.32,158.32,158.305,158.315,375599998.0
2007-04-03 10:55:00,158.32,158.33,158.31,158.31,273200000.0
2007-04-03 10:56:00,158.31,158.33,158.31,158.33,239200000.0
2007-04-03 10:57:00,158.33,158.36,158.33,158.36,187300000.0
2007-04-03 10:58:00,158.36,158.36,158.345,158.345,314099996.0
2007-04-03 10:59:00,158.35,158.36,158.335,158.35,182399999.0
2007-04-03 11:00:00,158.35,158.35,158.34,158.35,217899998.0
2007-04-03 11:01:00,158.35,158.37,158.345,158.355,364000002.0
2007-04-03 11:02:00,158.36,158.37,158.35,158.35,467299995.0
2007-04-03 11:03:00,158.35,158.37,158.34,158.35,932300000.0
2007-04-03 11:04:00,158.345,158.35,158.335,158.34,538100004.0
2007-04-03 11:05:00,158.35,158.36,158.35,158.36,169999998.0
2007-04-03 11:06:00,158.36,158.36,158.34,158.34,711400001.0
2007-04-03 11:07:00,158.34,158.36,158.33,158.36,1224300007.0
2007-04-03 11:08:00,158.35,158.38,158.32,158.375,1400299997.0
2007-04-03 11:09:00,158.39,158.4,158.35,158.39,2022000014.0
2007-04-03 11:10:00,158.38,158.43,158.37,158.4,1668000005.0
2007-04-03 11:11:00,158.395,158.41,158.365,158.37,1053199996.0
2007-04-03 11:12:00,158.365,158.4,158.35,158.39,674399999.0
2007-04-03 11:13:00,158.39,158.48,158.39,158.48,1471500005.0
2007-04-03 11:14:00,158.48,158.48,158.43,158.435,1777399996.0
2007-04-03 11:15:00,158.44,158.47,158.435,158.47,1382300006.0
2007-04-03 11:16:00,158.47,158.5,158.47,158.485,1192800007.0
2007-04-03 11:17:00,158.49,158.5,158.48,158.49,1816299997.0
2007-04-03 11:18:00,158.49,158.49,158.465,158.48,622000000.0
2007-04-03 11:19:00,158.475,158.48,158.46,158.47,1298899996.0
2007-04-03 11:20:00,158.47,158.49,158.47,158.47,524800002.0
2007-04-03 11:21:00,158.47,158.49,158.46,158.49,615899999.0
2007-04-03 11:22:00,158.49,158.49,158.455,158.48,715500002.0
2007-04-03 11:23:00,158.48,158.48,158.45,158.46,532299997.0
2007-04-03 11:24:00,158.46,158.49,158.46,158.48,769799999.0
2007-04-03 11:25:00,158.475,158.48,158.46,158.46,923599996.0
2007-04-03 11:26:00,158.46,158.47,158.46,158.46,1240100010.0
2007-04-03 11:27:00,158.46,158.47,158.46,158.46,1066399992.0
2007-04-03 11:28:00,158.46,158.47,158.435,158.45,1434999993.0
2007-04-03 11:29:00,158.445,158.46,158.42,158.425,1269199995.0
2007-04-03 11:30:00,158.425,158.44,158.42,158.42,1532200015.0
2007-04-03 11:31:00,158.41,158.42,158.37,158.37,1764299994.0
2007-04-03 11:32:00,158.37,158.38,158.34,158.35,624499998.0
2007-04-03 11:33:00,158.35,158.37,158.35,158.36,411000000.0
2007-04-03 11:34:00,158.36,158.36,158.33,158.34,306400001.0
2007-04-03 11:35:00,158.34,158.34,158.325,158.34,267400000.0
2007-04-03 11:36:00,158.34,158.36,158.33,158.35,583399999.0
2007-04-03 11:37:00,158.35,158.36,158.34,158.36,242400004.0
2007-04-03 11:38:00,158.36,158.38,158.36,158.37,425600000.0
2007-04-03 11:39:00,158.37,158.37,158.355,158.36,124500000.0
2007-04-03 11:40:00,158.36,158.37,158.33,158.33,183000000.0
2007-04-03 11:41:00,158.33,158.34,158.32,158.32,147800000.0
2007-04-03 11:42:00,158.33,158.35,158.33,158.35,124800000.0
2007-04-03 11:43:00,158.35,158.35,158.33,158.34,156000000.0
2007-04-03 11:44:00,158.34,158.35,158.33,158.34,244799998.0
2007-04-03 11:45:00,158.34,158.34,158.32,158.32,238599999.0
2007-04-03 11:46:00,158.32,158.32,158.295,158.32,610600001.0
2007-04-03 11:47:00,158.32,158.34,158.32,158.33,407099997.0
2007-04-03 11:48:00,158.34,158.34,158.325,158.325,191600000.0
2007-04-03 11:49:00,158.325,158.34,158.325,158.33,220500000.0
2007-04-03 11:50:00,158.325,158.33,158.315,158.33,378800001.0
2007-04-03 11:51:00,158.33,158.34,158.31,158.34,450999997.0
2007-04-03 11:52:00,158.34,158.35,158.34,158.35,203400000.0
2007-04-03 11:53:00,158.35,158.35,158.33,158.33,195800000.0
2007-04-03 11:54:00,158.33,158.33,158.32,158.32,118400000.0
2007-04-03 11:55:00,158.32,158.32,158.3,158.32,339600002.0
2007-04-03 11:56:00,158.32,158.34,158.32,158.33,151200002.0
2007-04-03 11:57:00,158.34,158.38,158.335,158.37,519000001.0
2007-04-03 11:58:00,158.37,158.37,158.35,158.35,352300001.0
2007-04-03 11:59:00,158.35,158.35,158.335,158.335,103300000.0
2007-04-03 12:00:00,158.34,158.36,158.34,158.36,560400001.0
2007-04-03 12:01:00,158.36,158.39,158.36,158.39,434399998.0
2007-04-03 12:02:00,158.39,158.39,158.365,158.365,174400000.0
2007-04-03 12:03:00,158.37,158.37,158.345,158.36,580400002.0
2007-04-03 12:04:00,158.37,158.39,158.36,158.38,329900000.0
2007-04-03 12:05:00,158.38,158.4,158.38,158.4,528199993.0
2007-04-03 12:06:00,158.4,158.4,158.39,158.4,403400004.0
2007-04-03 12:07:00,158.4,158.41,158.39,158.4,238099998.0
2007-04-03 12:08:00,158.4,158.43,158.39,158.43,319999998.0
2007-04-03 12:09:00,158.43,158.44,158.43,158.44,85600000.0
2007-04-03 12:10:00,158.44,158.44,158.42,158.42,256599998.0
2007-04-03 12:11:00,158.42,158.43,158.42,158.42,60800000.0
2007-04-03 12:12:00,158.42,158.43,158.42,158.43,153400000.0
2007-04-03 12:13:00,158.43,158.43,158.405,158.41,246100000.0
2007-04-03 12:14:00,158.41,158.42,158.39,158.42,509500003.0
2007-04-03 12:15:00,158.42,158.42,158.395,158.41,181000000.0
2007-04-03 12:16:00,158.41,158.42,158.41,158.42,72000000.0
2007-04-03 12:17:00,158.42,158.43,158.41,158.43,198000001.0
2007-04-03 12:18:00,158.43,158.43,158.42,158.43,270300000.0
2007-04-03 12:19:00,158.43,158.43,158.395,158.395,425099996.0
2007-04-03 12:20:00,158.395,158.41,158.395,158.4,201899997.0
2007-04-03 12:21:00,158.4,158.4,158.39,158.39,182400004.0
2007-04-03 12:22:00,158.39,158.41,158.39,158.41,130600000.0
2007-04-03 12:23:00,158.405,158.43,158.405,158.425,174600001.0
2007-04-03 12:24:00,158.43,158.43,158.405,158.41,407500000.0
2007-04-03 12:25:00,158.41,158.41,158.4,158.41,121800000.0
2007-04-03 12:26:00,158.41,158.43,158.41,158.42,437600001.0
2007-04-03 12:27:00,158.42,158.42,158.41,158.42,704100003.0
2007-04-03 12:28:00,158.41,158.42,158.395,158.41,488900000.0
2007-04-03 12:29:00,158.41,158.43,158.405,158.42,534099991.0
2007-04-03 12:30:00,158.42,158.44,158.405,158.43,416900000.0
2007-04-03 12:31:00,158.43,158.43,158.42,158.42,67600000.0
2007-04-03 12:32:00,158.415,158.45,158.415,158.44,386800000.0
2007-04-03 12:33:00,158.44,158.44,158.425,158.44,290200002.0
2007-04-03 12:34:00,158.44,158.47,158.44,158.47,376000001.0
2007-04-03 12:35:00,158.47,158.48,158.46,158.48,674000005.0
2007-04-03 12:36:00,158.47,158.49,158.47,158.49,495200002.0
2007-04-03 12:37:00,158.485,158.5,158.47,158.5,2135399991.0
2007-04-03 12:38:00,158.5,158.5,158.46,158.48,1734500003.0
2007-04-03 12:39:00,158.48,158.49,158.465,158.48,399400002.0
2007-04-03 12:40:00,158.48,158.49,158.47,158.48,516200003.0
2007-04-03 12:41:00,158.48,158.48,158.46,158.47,841599997.0
2007-04-03 12:42:00,158.47,158.48,158.46,158.47,105500000.0
2007-04-03 12:43:00,158.47,158.47,158.45,158.46,602000005.0
2007-04-03 12:44:00,158.47,158.48,158.46,158.48,378400002.0
2007-04-03 12:45:00,158.48,158.5,158.47,158.5,611400001.0
2007-04-03 12:46:00,158.5,158.5,158.46,158.485,852300000.0
2007-04-03 12:47:00,158.5,158.5,158.48,158.48,359499998.0
2007-04-03 12:48:00,158.48,158.48,158.46,158.47,308800000.0
2007-04-03 12:49:00,158.47,158.48,158.46,158.475,407899987.0
2007-04-03 12:50:00,158.48,158.48,158.47,158.475,58100002.0
2007-04-03 12:51:00,158.48,158.49,158.475,158.48,514900009.0
2007-04-03 12:52:00,158.48,158.5,158.48,158.49,527300002.0
2007-04-03 12:53:00,158.485,158.5,158.48,158.5,889899998.0
2007-04-03 12:54:00,158.5,158.51,158.485,158.485,1036899996.0
2007-04-03 12:55:00,158.485,158.5,158.47,158.47,511299997.0
2007-04-03 12:56:00,158.47,158.49,158.46,158.475,1196099992.0
2007-04-03 12:57:00,158.475,158.49,158.46,158.475,841999995.0
2007-04-03 12:58:00,158.475,158.505,158.475,158.49,237199999.0
2007-04-03 12:59:00,158.49,158.5,158.48,158.5,759500001.0
2007-04-03 13:00:00,158.495,158.5,158.48,158.49,831100010.0
2007-04-03 13:01:00,158.49,158.5,158.455,158.455,905899993.0
2007-04-03 13:02:00,158.45,158.48,158.45,158.46,486199998.0
2007-04-03 13:03:00,158.46,158.47,158.45,158.47,361700009.0
2007-04-03 13:04:00,158.47,158.48,158.46,158.475,607899994.0
2007-04-03 13:05:00,158.47,158.49,158.47,158.49,726700004.0
2007-04-03 13:06:00,158.5,158.5,158.49,158.49,217200000.0
2007-04-03 13:07:00,158.49,158.51,158.49,158.51,326200001.0
2007-04-03 13:08:00,158.5,158.5,158.48,158.5,873800000.0
2007-04-03 13:09:00,158.5,158.51,158.47,158.5,440599993.0
2007-04-03 13:10:00,158.49,158.51,158.48,158.5,416400007.0
2007-04-03 13:11:00,158.5,158.51,158.5,158.5,144000001.0
2007-04-03 13:12:00,158.5,158.5,158.48,158.48,386199998.0
2007-04-03 13:13:00,158.49,158.49,158.46,158.46,842499999.0
2007-04-03 13:14:00,158.47,158.5,158.465,158.5,729000003.0
2007-04-03 13:15:00,158.5,158.5,158.48,158.485,506800008.0
2007-04-03 13:16:00,158.49,158.5,158.47,158.48,785800002.0
2007-04-03 13:17:00,158.48,158.48,158.47,158.475,446800004.0
2007-04-03 13:18:00,158.48,158.48,158.47,158.47,216500000.0
2007-04-03 13:19:00,158.465,158.47,158.465,158.47,62700000.0
2007-04-03 13:20:00,158.47,158.47,158.45,158.47,1326500002.0
2007-04-03 13:21:00,158.465,158.48,158.455,158.47,912099989.0
2007-04-03 13:22:00,158.47,158.47,158.46,158.46,254800000.0
2007-04-03 13:23:00,158.47,158.48,158.46,158.47,446800000.0
2007-04-03 13:24:00,158.47,158.48,158.47,158.48,679199999.0
2007-04-03 13:25:00,158.48,158.48,158.455,158.46,877799998.0
2007-04-03 13:26:00,158.46,158.47,158.45,158.46,755700001.0
2007-04-03 13:27:00,158.455,158.47,158.455,158.46,833600001.0
2007-04-03 13:28:00,158.46,158.47,158.46,158.46,261999999.0
2007-04-03 13:29:00,158.46,158.46,158.46,158.46,105600000.0
2007-04-03 13:30:00,158.45,158.46,158.44,158.46,627500002.0
2007-04-03 13:31:00,158.46,158.49,158.46,158.49,797900000.0
2007-04-03 13:32:00,158.49,158.49,158.455,158.475,1182100012.0
2007-04-03 13:33:00,158.475,158.48,158.46,158.47,456200001.0
2007-04-03 13:34:00,158.47,158.48,158.46,158.465,592300001.0
2007-04-03 13:35:00,158.47,158.47,158.455,158.455,405799998.0
2007-04-03 13:36:00,158.47,158.47,158.46,158.46,80700000.0
2007-04-03 13:37:00,158.455,158.47,158.455,158.47,682699986.0
2007-04-03 13:38:00,158.47,158.47,158.45,158.47,689899993.0
2007-04-03 13:39:00,158.465,158.5,158.45,158.48,984700006.0
2007-04-03 13:40:00,158.48,158.48,158.43,158.45,836299992.0
2007-04-03 13:41:00,158.45,158.46,158.44,158.45,232999998.0
2007-04-03 13:42:00,158.45,158.45,158.43,158.44,232000000.0
2007-04-03 13:43:00,158.44,158.46,158.43,158.44,439499999.0
2007-04-03 13:44:00,158.45,158.46,158.45,158.46,275999996.0
2007-04-03 13:45:00,158.46,158.47,158.45,158.455,1072400018.0
2007-04-03 13:46:00,158.47,158.48,158.455,158.47,769200003.0
2007-04-03 13:47:00,158.47,158.48,158.47,158.48,266800000.0
2007-04-03 13:48:00,158.48,158.48,158.48,158.48,80800000.0
2007-04-03 13:49:00,158.48,158.5,158.48,158.5,525199997.0
2007-04-03 13:50:00,158.5,158.5,158.49,158.49,80800000.0
2007-04-03 13:51:00,158.49,158.49,158.47,158.47,369599996.0
2007-04-03 13:52:00,158.47,158.47,158.455,158.46,314199994.0
2007-04-03 13:53:00,158.45,158.46,158.45,158.45,85400003.0
2007-04-03 13:54:00,158.45,158.47,158.45,158.45,733699995.0
2007-04-03 13:55:00,158.45,158.46,158.45,158.45,856700008.0
2007-04-03 13:56:00,158.46,158.47,158.455,158.455,899699999.0
2007-04-03 13:57:00,158.455,158.47,158.445,158.445,1264400001.0
2007-04-03 13:58:00,158.45,158.45,158.44,158.44,1073800009.0
2007-04-03 13:59:00,158.44,158.47,158.435,158.45,1044700011.0
2007-04-03 14:00:00,158.45,158.47,158.445,158.46,305200003.0
2007-04-03 14:01:00,158.46,158.48,158.45,158.48,738400008.0
2007-04-03 14:02:00,158.48,158.49,158.46,158.49,547300006.0
2007-04-03 14:03:00,158.49,158.49,158.48,158.49,160700000.0
2007-04-03 14:04:00,158.49,158.49,158.48,158.48,372500001.0
2007-04-03 14:05:00,158.48,158.48,158.48,158.48,139200000.0
2007-04-03 14:06:00,158.48,158.5,158.48,158.5,301799998.0
2007-04-03 14:07:00,158.5,158.51,158.49,158.5,385400000.0
2007-04-03 14:08:00,158.5,158.54,158.5,158.53,1227299991.0
2007-04-03 14:09:00,158.535,158.57,158.535,158.57,565799999.0
2007-04-03 14:10:00,158.57,158.57,158.55,158.57,492799998.0
2007-04-03 14:11:00,158.56,158.56,158.545,158.56,630599999.0
2007-04-03 14:12:00,158.57,158.57,158.56,158.56,305899993.0
2007-04-03 14:13:00,158.56,158.57,158.55,158.55,574799999.0
2007-04-03 14:14:00,158.54,158.55,158.51,158.52,558000001.0
2007-04-03 14:15:00,158.52,158.53,158.51,158.52,558000001.0
2007-04-03 14:16:00,158.52,158.54,158.515,158.53,1392500015.0
2007-04-03 14:17:00,158.53,158.56,158.53,158.55,1092300001.0
2007-04-03 14:18:00,158.55,158.59,158.5,158.51,1672299996.0
2007-04-03 14:19:00,158.51,158.57,158.5,158.56,1162800004.0
2007-04-03 14:20:00,158.56,158.63,158.56,158.62,2038699989.0
2007-04-03 14:21:00,158.62,158.62,158.6,158.61,1821500002.0
2007-04-03 14:22:00,158.61,158.61,158.58,158.61,1344300004.0
2007-04-03 14:23:00,158.61,158.63,158.595,158.62,2080199997.0
2007-04-03 14:24:00,158.62,158.65,158.615,158.635,554500002.0
2007-04-03 14:25:00,158.645,158.67,158.635,158.65,1436199999.0
2007-04-03 14:26:00,158.645,158.66,158.64,158.66,1240000001.0
2007-04-03 14:27:00,158.66,158.68,158.64,158.64,855100006.0
2007-04-03 14:28:00,158.64,158.66,158.635,158.64,1245799992.0
2007-04-03 14:29:00,158.64,158.65,158.635,158.65,423400003.0
2007-04-03 14:30:00,158.65,158.66,158.64,158.65,369600000.0
2007-04-03 14:31:00,158.64,158.66,158.63,158.655,1232400005.0
2007-04-03 14:32:00,158.66,158.66,158.64,158.65,1379999996.0
2007-04-03 14:33:00,158.645,158.65,158.635,158.64,887200001.0
2007-04-03 14:34:00,158.65,158.65,158.62,158.625,828499998.0
2007-04-03 14:35:00,158.63,158.64,158.615,158.63,1141300009.0
2007-04-03 14:36:00,158.63,158.65,158.63,158.64,459400002.0
2007-04-03 14:37:00,158.64,158.67,158.635,158.645,1207700006.0
2007-04-03 14:38:00,158.65,158.66,158.625,158.66,622599999.0
2007-04-03 14:39:00,158.65,158.66,158.62,158.63,780199999.0
2007-04-03 14:40:00,158.63,158.63,158.62,158.62,129800000.0
2007-04-03 14:41:00,158.62,158.67,158.605,158.655,630400001.0
2007-04-03 14:42:00,158.66,158.67,158.655,158.66,416199999.0
2007-04-03 14:43:00,158.67,158.67,158.66,158.66,405399999.0
2007-04-03 14:44:00,158.66,158.67,158.66,158.67,324400000.0
2007-04-03 14:45:00,158.67,158.67,158.66,158.66,258200001.0
2007-04-03 14:46:00,158.66,158.66,158.635,158.635,290799997.0
2007-04-03 14:47:00,158.635,158.65,158.635,158.65,471299999.0
2007-04-03 14:48:00,158.64,158.67,158.64,158.65,393499998.0
2007-04-03 14:49:00,158.65,158.67,158.63,158.635,481800002.0
2007-04-03 14:50:00,158.64,158.67,158.635,158.65,566000007.0
2007-04-03 14:51:00,158.65,158.67,158.64,158.655,963500004.0
2007-04-03 14:52:00,158.655,158.67,158.645,158.66,801900007.0
2007-04-03 14:53:00,158.66,158.67,158.66,158.66,444800001.0
2007-04-03 14:54:00,158.66,158.67,158.63,158.64,1075199989.0
2007-04-03 14:55:00,158.64,158.66,158.64,158.66,383600000.0
2007-04-03 14:56:00,158.66,158.67,158.64,158.66,1052799999.0
2007-04-03 14:57:00,158.655,158.67,158.64,158.64,1097000005.0
2007-04-03 14:58:00,158.64,158.64,158.63,158.63,1055399999.0
2007-04-03 14:59:00,158.63,158.64,158.61,158.62,966899988.0
2007-04-03 15:00:00,158.62,158.63,158.61,158.63,479899999.0
2007-04-03 15:01:00,158.63,158.63,158.6,158.6,854900001.0
2007-04-03 15:02:00,158.61,158.61,158.59,158.61,293700001.0
2007-04-03 15:03:00,158.61,158.62,158.6,158.62,308600001.0
2007-04-03 15:04:00,158.62,158.63,158.61,158.63,361799998.0
2007-04-03 15:05:00,158.62,158.64,158.62,158.63,175000000.0
2007-04-03 15:06:00,158.625,158.64,158.625,158.625,152800000.0
2007-04-03 15:07:00,158.625,158.64,158.625,158.64,175800001.0
2007-04-03 15:08:00,158.645,158.655,158.64,158.65,135300000.0
2007-04-03 15:09:00,158.645,158.65,158.64,158.65,39300002.0
2007-04-03 15:10:00,158.65,158.66,158.65,158.655,38025000.0
2007-04-03 15:11:00,158.66,158.675,158.655,158.675,236325001.0
2007-04-03 15:12:00,158.675,158.68,158.66,158.665,212775002.0
2007-04-03 15:13:00,158.665,158.67,158.65,158.665,340699994.0
2007-04-03 15:14:00,158.665,158.67,158.66,158.665,106400000.0
2007-04-03 15:15:00,158.665,158.675,158.665,158.675,19800000.0
2007-04-03 15:16:00,158.67,158.675,158.655,158.66,316899997.0
2007-04-03 15:17:00,158.66,158.66,158.65,158.66,188200000.0
2007-04-03 15:18:00,158.66,158.66,158.65,158.65,191600000.0
2007-04-03 15:19:00,158.65,158.66,158.645,158.65,186700001.0
2007-04-03 15:20:00,158.65,158.66,158.65,158.66,276500000.0
2007-04-03 15:21:00,158.66,158.66,158.65,158.65,212900000.0
2007-04-03 15:22:00,158.65,158.65,158.635,158.65,246400000.0
2007-04-03 15:23:00,158.635,158.66,158.635,158.65,448800000.0
2007-04-03 15:24:00,158.64,158.66,158.64,158.655,520499999.0
2007-04-03 15:25:00,158.655,158.66,158.645,158.65,445999999.0
2007-04-03 15:26:00,158.65,158.68,158.645,158.68,383899998.0
2007-04-03 15:27:00,158.68,158.68,158.65,158.67,498600001.0
2007-04-03 15:28:00,158.67,158.675,158.665,158.665,80975000.0
2007-04-03 15:29:00,158.665,158.67,158.66,158.67,224699999.0
2007-04-03 15:30:00,158.67,158.695,158.66,158.695,283200003.0
2007-04-03 15:31:00,158.68,158.695,158.68,158.69,279800000.0
2007-04-03 15:32:00,158.69,158.71,158.69,158.7,200575003.0
2007-04-03 15:33:00,158.705,158.71,158.69,158.7,267325000.0
2007-04-03 15:34:00,158.7,158.7,158.685,158.695,446600000.0
2007-04-03 15:35:00,158.695,158.71,158.695,158.7,358099999.0
2007-04-03 15:36:00,158.7,158.71,158.7,158.7,122400000.0
2007-04-03 15:37:00,158.7,158.74,158.695,158.73,963099995.0
2007-04-03 15:38:00,158.73,158.73,158.705,158.72,572824998.0
2007-04-03 15:39:00,158.72,158.73,158.71,158.72,534999997.0
2007-04-03 15:40:00,158.715,158.715,158.67,158.68,692500001.0
2007-04-03 15:41:00,158.68,158.71,158.67,158.71,570450013.0
2007-04-03 15:42:00,158.71,158.72,158.705,158.71,519500000.0
2007-04-03 15:43:00,158.71,158.72,158.69,158.69,725500005.0
2007-04-03 15:44:00,158.69,158.705,158.685,158.705,527400003.0
2007-04-03 15:45:00,158.705,158.71,158.7,158.71,134599998.0
2007-04-03 15:46:00,158.71,158.72,158.695,158.71,372399997.0
2007-04-03 15:47:00,158.71,158.71,158.69,158.7,594999997.0
2007-04-03 15:48:00,158.7,158.71,158.685,158.705,388100004.0
2007-04-03 15:49:00,158.705,158.72,158.705,158.71,357399997.0
2007-04-03 15:50:00,158.7,158.72,158.695,158.705,494900000.0
2007-04-03 15:51:00,158.71,158.74,158.705,158.73,542200001.0
2007-04-03 15:52:00,158.73,158.73,158.71,158.71,863099997.0
2007-04-03 15:53:00,158.71,158.73,158.71,158.72,728800000.0
2007-04-03 15:54:00,158.72,158.73,158.69,158.71,434499998.0
2007-04-03 15:55:00,158.71,158.71,158.67,158.67,1005599988.0
2007-04-03 15:56:00,158.67,158.67,158.635,158.64,1690000005.0
2007-04-03 15:57:00,158.64,158.65,158.63,158.63,906800003.0
2007-04-03 15:58:00,158.64,158.67,158.64,158.655,220400003.0
2007-04-03 15:59:00,158.655,158.67,158.64,158.66,564200000.0
2007-04-03 16:00:00,158.66,158.7,158.65,158.7,936499992.0
2007-04-03 16:01:00,158.68,158.71,158.67,158.67,1591899999.0
2007-04-03 16:02:00,158.69,158.7,158.68,158.7,1591899999.0
2007-04-03 16:03:00,158.7,158.7,158.68,158.69,1325900004.0
2007-04-03 16:04:00,158.69,158.69,158.65,158.66,892200001.0
2007-04-03 16:05:00,158.66,158.68,158.645,158.68,852299998.0
2007-04-03 16:06:00,158.69,158.73,158.69,158.72,1048000003.0
2007-04-03 16:07:00,158.72,158.74,158.71,158.73,831699999.0
2007-04-03 16:08:00,158.73,158.74,158.72,158.74,1019499997.0
2007-04-03 16:09:00,158.74,158.74,158.73,158.74,233800001.0
2007-04-03 16:10:00,158.74,158.74,158.73,158.74,242850000.0
2007-04-03 16:11:00,158.74,158.775,158.74,158.775,665975003.0
2007-04-03 16:12:00,158.76,158.805,158.76,158.79,801000003.0
2007-04-03 16:13:00,158.79,158.8,158.78,158.79,436700000.0
2007-04-03 16:14:00,158.79,158.8,158.765,158.78,749299998.0
2007-04-03 16:15:00,158.78,158.79,158.78,158.79,74400000.0
2007-04-03 16:16:00,158.785,158.805,158.78,158.805,347699996.0
2007-04-03 16:17:00,158.805,158.805,158.77,158.78,408900003.0
2007-04-03 16:18:00,158.77,158.78,158.74,158.74,498500003.0
2007-04-03 16:19:00,158.74,158.75,158.73,158.75,616600007.0
2007-04-03 16:20:00,158.75,158.77,158.75,158.77,464800006.0
2007-04-03 16:21:00,158.77,158.77,158.75,158.75,599799997.0
2007-04-03 16:22:00,158.75,158.76,158.75,158.75,271899999.0
2007-04-03 16:23:00,158.75,158.76,158.73,158.74,1097499996.0
2007-04-03 16:24:00,158.74,158.76,158.735,158.735,128999999.0
2007-04-03 16:25:00,158.73,158.75,158.73,158.74,464800005.0
2007-04-03 16:26:00,158.74,158.76,158.735,158.76,543800002.0
2007-04-03 16:27:00,158.76,158.77,158.725,158.73,1260499993.0
2007-04-03 16:28:00,158.73,158.74,158.7,158.7,986500012.0
2007-04-03 16:29:00,158.7,158.72,158.68,158.71,966699989.0
2007-04-03 16:30:00,158.71,158.71,158.685,158.695,816000002.0
2007-04-03 16:31:00,158.71,158.71,158.675,158.675,698400000.0
2007-04-03 16:32:00,158.675,158.72,158.67,158.72,950099993.0
2007-04-03 16:33:00,158.72,158.73,158.705,158.73,499500002.0
2007-04-03 16:34:00,158.73,158.75,158.73,158.75,375399997.0
2007-04-03 16:35:00,158.75,158.75,158.74,158.74,565099997.0
2007-04-03 16:36:00,158.74,158.74,158.73,158.73,315600002.0
2007-04-03 16:37:00,158.72,158.73,158.685,158.69,882099997.0
2007-04-03 16:38:00,158.69,158.7,158.68,158.69,515399999.0
2007-04-03 16:39:00,158.69,158.7,158.68,158.69,342600000.0
2007-04-03 16:40:00,158.69,158.7,158.685,158.695,288200000.0
2007-04-03 16:41:00,158.7,158.73,158.695,158.73,324899998.0
2007-04-03 16:42:00,158.73,158.74,158.72,158.72,575399998.0
2007-04-03 16:43:00,158.73,158.73,158.715,158.72,399000001.0
2007-04-03 16:44:00,158.72,158.74,158.72,158.74,514500002.0
2007-04-03 16:45:00,158.74,158.74,158.73,158.74,321399999.0
2007-04-03 16:46:00,158.74,158.79,158.735,158.78,790200002.0
2007-04-03 16:47:00,158.775,158.81,158.77,158.81,613399996.0
2007-04-03 16:48:00,158.81,158.81,158.79,158.79,532500000.0
2007-04-03 16:49:00,158.79,158.805,158.785,158.8,563500000.0
2007-04-03 16:50:00,158.8,158.805,158.775,158.78,626050000.0
2007-04-03 16:51:00,158.78,158.8,158.775,158.78,1352499996.0
2007-04-03 16:52:00,158.78,158.79,158.765,158.79,816300003.0
2007-04-03 16:53:00,158.79,158.805,158.775,158.805,1030499996.0
2007-04-03 16:54:00,158.805,158.83,158.805,158.82,889300001.0
2007-04-03 16:55:00,158.82,158.82,158.82,158.82,275500000.0
2007-04-03 16:56:00,158.82,158.82,158.8,158.8,222000003.0
2007-04-03 16:57:00,158.81,158.82,158.795,158.81,727099998.0
2007-04-03 16:58:00,158.82,158.82,158.78,158.8,1103399998.0
2007-04-03 16:59:00,158.79,158.84,158.775,158.84,1993200003.0
2007-04-03 17:00:00,158.84,158.84,158.79,158.79,2071799988.0
2007-04-03 17:01:00,158.8,158.81,158.775,158.78,2071799988.0
2007-04-03 17:02:00,158.77,158.78,158.76,158.77,1490899996.0
2007-04-03 17:03:00,158.765,158.78,158.76,158.765,1490899996.0
2007-04-03 17:04:00,158.77,158.78,158.765,158.77,1684200002.0
2007-04-03 17:05:00,158.77,158.77,158.74,158.75,1673800006.0
2007-04-03 17:06:00,158.75,158.77,158.745,158.75,1072700001.0
2007-04-03 17:07:00,158.75,158.76,158.75,158.76,1490000011.0
2007-04-03 17:08:00,158.75,158.76,158.745,158.75,926599999.0
2007-04-03 17:09:00,158.76,158.76,158.745,158.745,1154000016.0
2007-04-03 17:10:00,158.76,158.76,158.745,158.75,255899997.0
2007-04-03 17:11:00,158.75,158.76,158.735,158.76,478199996.0
2007-04-03 17:12:00,158.76,158.76,158.74,158.74,1239400009.0
2007-04-03 17:13:00,158.745,158.75,158.72,158.75,425500007.0
2007-04-03 17:14:00,158.75,158.76,158.75,158.76,581299991.0
2007-04-03 17:15:00,158.76,158.77,158.75,158.75,1340199993.0
2007-04-03 17:16:00,158.75,158.75,158.75,158.75,114100000.0
2007-04-03 17:17:00,158.75,158.77,158.73,158.73,707199994.0
2007-04-03 17:18:00,158.73,158.73,158.71,158.72,501500006.0
2007-04-03 17:19:00,158.72,158.73,158.72,158.73,184699998.0
2007-04-03 17:20:00,158.73,158.78,158.73,158.775,1012700010.0
2007-04-03 17:21:00,158.79,158.82,158.76,158.77,2037300002.0
2007-04-03 17:22:00,158.77,158.78,158.77,158.77,208900001.0
2007-04-03 17:23:00,158.77,158.8,158.77,158.78,701300003.0
2007-04-03 17:24:00,158.78,158.79,158.775,158.78,198700001.0
2007-04-03 17:25:00,158.78,158.79,158.77,158.79,1048899995.0
2007-04-03 17:26:00,158.79,158.79,158.77,158.77,397499997.0
2007-04-03 17:27:00,158.77,158.77,158.74,158.765,1403100008.0
2007-04-03 17:28:00,158.77,158.78,158.76,158.77,720800002.0
2007-04-03 17:29:00,158.77,158.78,158.76,158.765,799500005.0
2007-04-03 17:30:00,158.765,158.8,158.765,158.8,1585200012.0
2007-04-03 17:31:00,158.8,158.8,158.785,158.79,985599998.0
2007-04-03 17:32:00,158.79,158.8,158.78,158.785,618199998.0
2007-04-03 17:33:00,158.8,158.8,158.78,158.78,714600001.0
2007-04-03 17:34:00,158.78,158.8,158.78,158.8,486999998.0
2007-04-03 17:35:00,158.8,158.8,158.79,158.79,132700000.0
2007-04-03 17:36:00,158.79,158.79,158.78,158.79,199400000.0
2007-04-03 17:37:00,158.79,158.79,158.77,158.78,104500000.0
2007-04-03 17:38:00,158.78,158.79,158.77,158.775,242299997.0
2007-04-03 17:39:00,158.78,158.79,158.765,158.77,537000003.0
2007-04-03 17:40:00,158.765,158.78,158.76,158.765,576599999.0
2007-04-03 17:41:00,158.765,158.78,158.75,158.75,314300000.0
2007-04-03 17:42:00,158.76,158.77,158.75,158.77,249000002.0
2007-04-03 17:43:00,158.765,158.77,158.755,158.77,233799998.0
2007-04-03 17:44:00,158.77,158.77,158.76,158.76,230200000.0
2007-04-03 17:45:00,158.77,158.78,158.765,158.775,577099996.0
2007-04-03 17:46:00,158.78,158.78,158.77,158.78,165600000.0
2007-04-03 17:47:00,158.775,158.79,158.77,158.785,612699996.0
2007-04-03 17:48:00,158.79,158.8,158.785,158.8,240399997.0
2007-04-03 17:49:00,158.8,158.81,158.78,158.78,678900000.0
2007-04-03 17:50:00,158.79,158.81,158.775,158.81,777800001.0
2007-04-03 17:51:00,158.81,158.81,158.8,158.81,188400000.0
2007-04-03 17:52:00,158.81,158.84,158.81,158.84,393700002.0
2007-04-03 17:53:00,158.84,158.84,158.81,158.82,138899999.0
2007-04-03 17:54:00,158.82,158.82,158.78,158.79,216800000.0
2007-04-03 17:55:00,158.79,158.795,158.77,158.77,670300002.0
2007-04-03 17:56:00,158.77,158.78,158.77,158.78,106800000.0
2007-04-03 17:57:00,158.79,158.79,158.77,158.77,358399999.0
2007-04-03 17:58:00,158.77,158.79,158.77,158.79,246400000.0
2007-04-03 17:59:00,158.79,158.79,158.765,158.775,543500000.0
2007-04-03 18:00:00,158.775,158.78,158.77,158.78,665699999.0
2007-04-03 18:01:00,158.775,158.8,158.775,158.8,276999994.0
2007-04-03 18:02:00,158.8,158.81,158.8,158.81,192699998.0
2007-04-03 18:03:00,158.81,158.81,158.81,158.81,89600000.0
2007-04-03 18:04:00,158.81,158.81,158.795,158.8,226900002.0
2007-04-03 18:05:00,158.8,158.81,158.795,158.81,394900001.0
2007-04-03 18:06:00,158.805,158.82,158.795,158.82,883199990.0
2007-04-03 18:07:00,158.82,158.82,158.78,158.78,511200000.0
2007-04-03 18:08:00,158.78,158.81,158.755,158.76,895200005.0
2007-04-03 18:09:00,158.755,158.8,158.735,158.78,1108500009.0
2007-04-03 18:10:00,158.775,158.79,158.76,158.79,601899999.0
2007-04-03 18:11:00,158.79,158.79,158.765,158.77,469299994.0
2007-04-03 18:12:00,158.77,158.77,158.765,158.77,78199999.0
2007-04-03 18:13:00,158.765,158.77,158.76,158.77,301199999.0
2007-04-03 18:14:00,158.77,158.8,158.77,158.785,290799998.0
2007-04-03 18:15:00,158.785,158.79,158.77,158.77,240900001.0
2007-04-03 18:16:00,158.77,158.78,158.765,158.78,116500000.0
2007-04-03 18:17:00,158.78,158.78,158.765,158.77,165999997.0
2007-04-03 18:18:00,158.77,158.77,158.735,158.75,436900000.0
2007-04-03 18:19:00,158.745,158.76,158.745,158.76,113400001.0
2007-04-03 18:20:00,158.76,158.76,158.75,158.76,138100000.0
2007-04-03 18:21:00,158.76,158.765,158.75,158.76,247700000.0
2007-04-03 18:22:00,158.76,158.76,158.75,158.75,137800000.0
2007-04-03 18:23:00,158.75,158.76,158.75,158.75,89700002.0
2007-04-03 18:24:00,158.75,158.75,158.72,158.73,203800000.0
2007-04-03 18:25:00,158.73,158.73,158.725,158.73,301800003.0
2007-04-03 18:26:00,158.725,158.73,158.71,158.71,241999998.0
2007-04-03 18:27:00,158.72,158.72,158.71,158.72,60800000.0
2007-04-03 18:28:00,158.71,158.73,158.71,158.72,381099999.0
2007-04-03 18:29:00,158.72,158.72,158.7,158.7,293600000.0
2007-04-03 18:30:00,158.7,158.7,158.67,158.68,212400000.0
2007-04-03 18:31:00,158.68,158.69,158.67,158.67,61900000.0
2007-04-03 18:32:00,158.67,158.68,158.665,158.665,63200001.0
2007-04-03 18:33:00,158.665,158.69,158.665,158.68,494799999.0
2007-04-03 18:34:00,158.68,158.68,158.67,158.67,46900000.0
2007-04-03 18:35:00,158.67,158.68,158.66,158.68,505799994.0
2007-04-03 18:36:00,158.675,158.69,158.67,158.68,670799997.0
2007-04-03 18:37:00,158.675,158.68,158.655,158.67,358200004.0
2007-04-03 18:38:00,158.67,158.67,158.66,158.67,146000002.0
2007-04-03 18:39:00,158.655,158.7,158.655,158.69,291400003.0
2007-04-03 18:40:00,158.69,158.69,158.68,158.68,154200001.0
2007-04-03 18:41:00,158.68,158.69,158.67,158.67,512199996.0
2007-04-03 18:42:00,158.67,158.7,158.67,158.7,236500000.0
2007-04-03 18:43:00,158.7,158.73,158.7,158.73,641900000.0
2007-04-03 18:44:00,158.73,158.74,158.72,158.725,304600001.0
2007-04-03 18:45:00,158.73,158.74,158.725,158.73,205799996.0
2007-04-03 18:46:00,158.73,158.75,158.72,158.74,229700000.0
2007-04-03 18:47:00,158.74,158.76,158.74,158.76,226700001.0
2007-04-03 18:49:00,158.76,158.77,158.75,158.77,119800000.0
2007-04-03 18:50:00,158.78,158.79,158.755,158.765,178000001.0
2007-04-03 18:51:00,158.77,158.77,158.755,158.765,105199999.0
2007-04-03 18:52:00,158.77,158.79,158.765,158.79,237400001.0
2007-04-03 18:53:00,158.78,158.79,158.78,158.79,44800000.0
2007-04-03 18:54:00,158.79,158.8,158.79,158.8,54400000.0
2007-04-03 18:55:00,158.79,158.8,158.785,158.795,79400001.0
2007-04-03 18:56:00,158.795,158.8,158.785,158.79,187800001.0
2007-04-03 18:57:00,158.79,158.79,158.775,158.78,125600002.0
2007-04-03 18:58:00,158.78,158.78,158.755,158.755,156600000.0
2007-04-03 18:59:00,158.755,158.77,158.755,158.76,375600003.0
2007-04-03 19:00:00,158.76,158.76,158.74,158.75,158399997.0
2007-04-03 19:01:00,158.74,158.75,158.73,158.74,248100000.0
2007-04-03 19:02:00,158.74,158.74,158.71,158.71,275600000.0
2007-04-03 19:03:00,158.71,158.73,158.71,158.73,216300001.0
2007-04-03 19:04:00,158.73,158.74,158.73,158.73,83900000.0
2007-04-03 19:05:00,158.73,158.75,158.72,158.75,288199999.0
2007-04-03 19:06:00,158.75,158.76,158.75,158.76,73600000.0
2007-04-03 19:07:00,158.76,158.77,158.76,158.77,38800000.0
2007-04-03 19:08:00,158.77,158.77,158.76,158.765,32000000.0
2007-04-03 19:09:00,158.77,158.79,158.765,158.78,79200000.0
2007-04-03 19:10:00,158.78,158.79,158.77,158.78,173599998.0
2007-04-03 19:11:00,158.78,158.78,158.77,158.775,120200000.0
2007-04-03 19:12:00,158.775,158.78,158.775,158.78,59700000.0
2007-04-03 19:13:00,158.78,158.78,158.77,158.78,144900001.0
2007-04-03 19:14:00,158.78,158.78,158.775,158.78,109100000.0
2007-04-03 19:15:00,158.78,158.78,158.78,158.78,76800000.0
2007-04-03 19:16:00,158.78,158.78,158.76,158.77,359300000.0
2007-04-03 19:17:00,158.77,158.78,158.75,158.77,745500005.0
2007-04-03 19:18:00,158.765,158.77,158.76,158.76,185899999.0
2007-04-03 19:19:00,158.77,158.78,158.76,158.76,268200000.0
2007-04-03 19:20:00,158.76,158.76,158.745,158.745,324100000.0
2007-04-03 19:21:00,158.745,158.75,158.745,158.75,248000001.0
2007-04-03 19:22:00,158.75,158.75,158.74,158.75,94800000.0
2007-04-03 19:23:00,158.75,158.75,158.74,158.75,342400001.0
2007-04-03 19:24:00,158.745,158.75,158.74,158.74,48800000.0
2007-04-03 19:25:00,158.74,158.76,158.735,158.755,218000000.0
2007-04-03 19:26:00,158.76,158.76,158.735,158.74,155299998.0
2007-04-03 19:27:00,158.74,158.74,158.735,158.74,564100011.0
2007-04-03 19:28:00,158.74,158.76,158.74,158.75,270399999.0
2007-04-03 19:29:00,158.75,158.76,158.745,158.75,264800000.0
2007-04-03 19:30:00,158.75,158.75,158.745,158.75,218200000.0
2007-04-03 19:31:00,158.75,158.75,158.745,158.745,174400000.0
2007-04-03 19:32:00,158.745,158.76,158.745,158.75,40500000.0
2007-04-03 19:33:00,158.75,158.75,158.71,158.745,575300001.0
2007-04-03 19:34:00,158.745,158.745,158.74,158.74,175200000.0
2007-04-03 19:35:00,158.73,158.73,158.67,158.68,856300002.0
2007-04-03 19:36:00,158.68,158.69,158.67,158.67,339199999.0
2007-04-03 19:37:00,158.67,158.67,158.665,158.67,23100000.0
2007-04-03 19:38:00,158.67,158.67,158.66,158.66,147300000.0
2007-04-03 19:39:00,158.67,158.67,158.65,158.66,190500000.0
2007-04-03 19:40:00,158.66,158.66,158.645,158.645,110700000.0
2007-04-03 19:41:00,158.65,158.67,158.65,158.655,315299996.0
2007-04-03 19:42:00,158.66,158.69,158.66,158.68,244299999.0
2007-04-03 19:43:00,158.68,158.68,158.65,158.65,252400000.0
2007-04-03 19:44:00,158.65,158.67,158.64,158.64,417299998.0
2007-04-03 19:45:00,158.645,158.67,158.645,158.67,247300000.0
2007-04-03 19:46:00,158.67,158.67,158.65,158.66,399700001.0
2007-04-03 19:47:00,158.65,158.65,158.605,158.61,311900001.0
2007-04-03 19:48:00,158.605,158.61,158.58,158.6,545100003.0
2007-04-03 19:49:00,158.6,158.6,158.595,158.6,230900001.0
2007-04-03 19:50:00,158.6,158.6,158.58,158.58,287100002.0
2007-04-03 19:51:00,158.59,158.59,158.565,158.59,255600000.0
2007-04-03 19:52:00,158.59,158.6,158.57,158.58,207000000.0
2007-04-03 19:53:00,158.58,158.59,158.58,158.58,94600000.0
2007-04-03 19:54:00,158.58,158.59,158.54,158.54,559699999.0
2007-04-03 19:55:00,158.54,158.54,158.495,158.51,837299999.0
2007-04-03 19:56:00,158.51,158.52,158.505,158.52,791099992.0
2007-04-03 19:57:00,158.52,158.53,158.49,158.49,542399998.0
2007-04-03 19:58:00,158.485,158.49,158.46,158.49,159600000.0
2007-04-03 19:59:00,158.48,158.51,158.48,158.5,115300000.0
2007-04-03 20:00:00,158.5,158.5,158.41,158.41,361499999.0
2007-04-03 20:01:00,158.41,158.45,158.405,158.43,243599999.0
2007-04-03 20:02:00,158.43,158.43,158.405,158.405,460800000.0
2007-04-03 20:03:00,158.405,158.44,158.405,158.43,267600000.0
2007-04-03 20:04:00,158.43,158.43,158.38,158.39,279688086.0
2007-04-03 20:05:00,158.39,158.41,158.375,158.395,535400001.0
2007-04-03 20:06:00,158.395,158.42,158.395,158.41,531423491.0
2007-04-03 20:07:00,158.42,158.42,158.4,158.42,284400002.0
2007-04-03 20:08:00,158.42,158.45,158.415,158.45,223199999.0
2007-04-03 20:09:00,158.45,158.45,158.425,158.44,543599997.0
2007-04-03 20:10:00,158.44,158.45,158.44,158.445,126399998.0
2007-04-03 20:11:00,158.45,158.45,158.435,158.44,508800004.0
2007-04-03 20:12:00,158.44,158.45,158.41,158.41,175600000.0
2007-04-03 20:13:00,158.41,158.43,158.4,158.42,583600001.0
2007-04-03 20:14:00,158.42,158.42,158.4,158.42,463699998.0
2007-04-03 20:15:00,158.42,158.42,158.38,158.395,437599997.0
2007-04-03 20:16:00,158.385,158.39,158.36,158.36,728899996.0
2007-04-03 20:17:00,158.365,158.38,158.365,158.38,548400002.0
2007-04-03 20:18:00,158.375,158.4,158.375,158.395,474700003.0
2007-04-03 20:19:00,158.4,158.41,158.4,158.4,204800000.0
2007-04-03 20:20:00,158.4,158.41,158.4,158.41,263999997.0
2007-04-03 20:21:00,158.41,158.44,158.39,158.43,670500004.0
2007-04-03 20:22:00,158.43,158.46,158.43,158.45,521899999.0
2007-04-03 20:23:00,158.45,158.45,158.44,158.44,99700001.0
2007-04-03 20:24:00,158.44,158.46,158.44,158.46,189481568.0
2007-04-03 20:25:00,158.46,158.46,158.44,158.44,61900000.0
2007-04-03 20:26:00,158.44,158.44,158.44,158.44,66400000.0
2007-04-03 20:27:00,158.44,158.46,158.44,158.455,228099999.0
2007-04-03 20:28:00,158.455,158.455,158.415,158.44,592500000.0
2007-04-03 20:29:00,158.435,158.44,158.4,158.44,424800001.0
2007-04-03 20:30:00,158.43,158.44,158.42,158.43,234999997.0
2007-04-03 20:31:00,158.43,158.43,158.415,158.415,88000000.0
2007-04-03 20:32:00,158.415,158.43,158.41,158.415,206399999.0
2007-04-03 20:33:00,158.415,158.47,158.415,158.45,258400001.0
2007-04-03 20:34:00,158.45,158.46,158.445,158.45,146800000.0
2007-04-03 20:35:00,158.46,158.46,158.44,158.44,123400001.0
2007-04-03 20:36:00,158.435,158.44,158.425,158.435,144300002.0
2007-04-03 20:37:00,158.43,158.44,158.425,158.43,626799996.0
2007-04-03 20:39:00,158.43,158.43,158.425,158.425,155100003.0
2007-04-03 20:40:00,158.43,158.44,158.425,158.44,178199999.0
2007-04-03 20:41:00,158.44,158.445,158.44,158.44,155500001.0
2007-04-03 20:42:00,158.435,158.455,158.435,158.445,325500007.0
2007-04-03 20:43:00,158.445,158.46,158.44,158.46,282299996.0
2007-04-03 20:44:00,158.45,158.46,158.435,158.45,386999996.0
2007-04-03 20:45:00,158.45,158.5,158.45,158.49,119600001.0
2007-04-03 20:46:00,158.485,158.49,158.48,158.49,280300000.0
2007-04-03 20:47:00,158.49,158.49,158.48,158.48,111200003.0
2007-04-03 20:48:00,158.48,158.5,158.48,158.5,84000000.0
2007-04-03 20:49:00,158.5,158.5,158.5,158.5,800000.0
2007-04-03 20:50:00,158.5,158.5,158.485,158.49,247899997.0
2007-04-03 20:51:00,158.49,158.5,158.48,158.48,191999998.0
2007-04-03 20:52:00,158.49,158.49,158.475,158.48,149600002.0
2007-04-03 20:53:00,158.49,158.5,158.48,158.48,59200000.0
2007-04-03 20:54:00,158.49,158.49,158.47,158.475,64000000.0
2007-04-03 20:55:00,158.475,158.48,158.465,158.47,110400000.0
2007-04-03 20:56:00,158.465,158.5,158.465,158.5,175199998.0
2007-04-03 20:57:00,158.485,158.53,158.485,158.525,122499998.0
2007-04-03 20:58:00,158.525,158.53,158.485,158.495,159999999.0
2007-04-03 20:59:00,158.495,158.5,158.475,158.485,522199996.0
2007-04-03 21:00:00,158.485,158.5,158.48,158.5,122399999.0
2007-04-03 21:01:00,158.5,158.51,158.5,158.51,42400000.0
2007-04-03 21:02:00,158.51,158.51,158.51,158.51,16000000.0
2007-04-03 21:03:00,158.5,158.51,158.5,158.51,13600000.0
2007-04-03 21:04:00,158.52,158.53,158.52,158.53,84799996.0
2007-04-03 21:05:00,158.53,158.53,158.52,158.53,604000019.0
2007-04-03 21:06:00,158.54,158.54,158.53,158.53,199600003.0
2007-04-03 21:07:00,158.54,158.56,158.54,158.54,360500001.0
2007-04-03 21:08:00,158.55,158.56,158.53,158.53,77600000.0
2007-04-03 21:09:00,158.52,158.52,158.51,158.51,194400000.0
2007-04-03 21:10:00,158.52,158.52,158.505,158.515,247700002.0
2007-04-03 21:11:00,158.515,158.515,158.5,158.51,246099998.0
2007-04-03 21:12:00,158.51,158.51,158.495,158.495,143399999.0
2007-04-03 21:13:00,158.5,158.515,158.495,158.5,93899999.0
2007-04-03 21:14:00,158.5,158.515,158.495,158.505,144399999.0
2007-04-03 21:15:00,158.5,158.51,158.5,158.5,36000000.0
2007-04-03 21:16:00,158.505,158.51,158.5,158.5,122500000.0
2007-04-03 21:17:00,158.5,158.515,158.5,158.515,132400000.0
2007-04-03 21:18:00,158.5,158.505,158.5,158.505,31500000.0
2007-04-03 21:19:00,158.5,158.515,158.49,158.49,435899996.0
2007-04-03 21:20:00,158.49,158.52,158.49,158.505,180300000.0
2007-04-03 21:21:00,158.515,158.515,158.495,158.495,86700000.0
2007-04-03 21:22:00,158.505,158.505,158.495,158.495,8100000.0
2007-04-03 21:23:00,158.495,158.515,158.495,158.51,333200002.0
2007-04-03 21:24:00,158.51,158.525,158.495,158.495,313000000.0
2007-04-03 21:25:00,158.505,158.505,158.49,158.5,137500002.0
2007-04-03 21:26:00,158.5,158.505,158.49,158.49,67500000.0
2007-04-03 21:27:00,158.49,158.495,158.49,158.49,152300000.0
2007-04-03 21:28:00,158.495,158.495,158.485,158.485,72200001.0
2007-04-03 21:29:00,158.495,158.52,158.485,158.5,440800000.0
2007-04-03 21:30:00,158.51,158.515,158.5,158.505,62300000.0
2007-04-03 21:31:00,158.505,158.505,158.5,158.5,90300000.0
2007-04-03 21:32:00,158.5,158.505,158.49,158.49,272599999.0
2007-04-03 21:33:00,158.485,158.51,158.485,158.495,651299989.0
2007-04-03 21:34:00,158.495,158.5,158.485,158.495,154299999.0
2007-04-03 21:35:00,158.5,158.505,158.495,158.5,140100000.0
2007-04-03 21:36:00,158.5,158.51,158.5,158.5,76000000.0
2007-04-03 21:37:00,158.51,158.515,158.5,158.505,101800000.0
2007-04-03 21:38:00,158.5,158.515,158.5,158.505,181200000.0
2007-04-03 21:39:00,158.5,158.5,158.49,158.5,316000001.0
2007-04-03 21:40:00,158.495,158.5,158.485,158.5,134699997.0
2007-04-03 21:41:00,158.5,158.51,158.49,158.5,457900001.0
2007-04-03 21:42:00,158.5,158.52,158.5,158.51,110799998.0
2007-04-03 21:43:00,158.51,158.525,158.495,158.495,294399999.0
2007-04-03 21:44:00,158.505,158.54,158.505,158.525,1046400005.0
2007-04-03 21:45:00,158.52,158.525,158.515,158.515,228999998.0
2007-04-03 21:46:00,158.515,158.53,158.515,158.515,480000003.0
2007-04-03 21:47:00,158.52,158.54,158.52,158.535,341700002.0
2007-04-03 21:48:00,158.535,158.535,158.515,158.52,283499999.0
2007-04-03 21:49:00,158.515,158.54,158.51,158.54,579100008.0
2007-04-03 21:50:00,158.55,158.555,158.53,158.54,219799997.0
2007-04-03 21:51:00,158.53,158.55,158.52,158.54,152000000.0
2007-04-03 21:52:00,158.54,158.54,158.5,158.54,420200000.0
2007-04-03 21:53:00,158.54,158.54,158.525,158.525,96899999.0
2007-04-03 21:54:00,158.53,158.54,158.51,158.52,121700000.0
2007-04-03 21:55:00,158.52,158.55,158.495,158.54,461200000.0
2007-04-03 21:56:00,158.54,158.54,158.53,158.54,58700000.0
2007-04-03 21:57:00,158.54,158.56,158.54,158.56,122599998.0
2007-04-03 21:58:00,158.555,158.57,158.545,158.555,853099997.0
2007-04-03 21:59:00,158.555,158.58,158.555,158.565,352699995.0
2007-04-03 22:00:00,158.57,158.57,158.56,158.57,61499998.0
2007-04-03 22:01:00,158.57,158.57,158.545,158.565,182900002.0
2007-04-03 22:02:00,158.555,158.57,158.555,158.56,332800002.0
2007-04-03 22:03:00,158.56,158.57,158.55,158.57,64000000.0
2007-04-03 22:04:00,158.57,158.57,158.55,158.57,91999999.0
2007-04-03 22:05:00,158.57,158.575,158.56,158.565,186599999.0
2007-04-03 22:06:00,158.565,158.57,158.535,158.55,229600000.0
2007-04-03 22:07:00,158.55,158.57,158.55,158.56,167999999.0
2007-04-03 22:08:00,158.565,158.565,158.555,158.56,313600000.0
2007-04-03 22:09:00,158.565,158.58,158.56,158.565,232800000.0
2007-04-03 22:10:00,158.565,158.575,158.56,158.565,120000000.0
2007-04-03 22:11:00,158.565,158.575,158.56,158.56,299999992.0
2007-04-03 22:12:00,158.56,158.56,158.535,158.535,293999999.0
2007-04-03 22:13:00,158.545,158.56,158.545,158.55,171200002.0
2007-04-03 22:14:00,158.545,158.56,158.54,158.54,124799999.0
2007-04-03 22:15:00,158.54,158.56,158.54,158.545,75200000.0
2007-04-03 22:16:00,158.545,158.545,158.545,158.545,4000000.0
2007-04-03 22:17:00,158.54,158.56,158.54,158.55,229599995.0
2007-04-03 22:18:00,158.55,158.56,158.545,158.555,279799992.0
2007-04-03 22:19:00,158.55,158.56,158.545,158.55,249499995.0
2007-04-03 22:20:00,158.55,158.55,158.54,158.54,262799997.0
2007-04-03 22:21:00,158.54,158.565,158.54,158.565,237999998.0
2007-04-03 22:22:00,158.565,158.575,158.56,158.57,200799999.0
2007-04-03 22:23:00,158.56,158.565,158.55,158.56,174300000.0
2007-04-03 22:24:00,158.555,158.56,158.55,158.55,113500000.0
2007-04-03 22:25:00,158.555,158.555,158.54,158.55,236900000.0
2007-04-03 22:26:00,158.545,158.55,158.53,158.54,190999999.0
2007-04-03 22:27:00,158.54,158.55,158.54,158.545,94700000.0
2007-04-03 22:28:00,158.55,158.55,158.545,158.55,71800000.0
2007-04-03 22:29:00,158.55,158.56,158.545,158.55,71800003.0
2007-04-03 22:30:00,158.55,158.55,158.545,158.545,25599999.0
2007-04-03 22:31:00,158.55,158.55,158.55,158.55,76000000.0
2007-04-03 22:32:00,158.545,158.55,158.53,158.53,214600000.0
2007-04-03 22:33:00,158.525,158.55,158.525,158.55,223300001.0
2007-04-03 22:34:00,158.545,158.56,158.53,158.53,141000001.0
2007-04-03 22:35:00,158.53,158.55,158.53,158.54,139200000.0
2007-04-03 22:36:00,158.55,158.55,158.525,158.53,167599999.0
2007-04-03 22:37:00,158.54,158.54,158.54,158.54,9600000.0
2007-04-03 22:38:00,158.54,158.55,158.54,158.55,11200000.0
2007-04-03 22:39:00,158.55,158.56,158.535,158.56,87199998.0
2007-04-03 22:40:00,158.56,158.56,158.55,158.56,58400000.0
2007-04-03 22:41:00,158.56,158.58,158.555,158.58,129800000.0
2007-04-03 22:42:00,158.58,158.58,158.565,158.57,21600000.0
2007-04-03 22:43:00,158.56,158.57,158.55,158.55,52800000.0
2007-04-03 22:44:00,158.55,158.55,158.545,158.55,36400000.0
2007-04-03 22:45:00,158.545,158.55,158.545,158.55,28000000.0
2007-04-03 22:46:00,158.56,158.56,158.545,158.55,122100003.0
2007-04-03 22:47:00,158.55,158.55,158.54,158.54,176800000.0
2007-04-03 22:48:00,158.54,158.54,158.525,158.535,270299999.0
2007-04-03 22:49:00,158.54,158.54,158.525,158.53,160299999.0
2007-04-03 22:50:00,158.53,158.54,158.52,158.53,161100000.0
2007-04-03 22:51:00,158.53,158.53,158.53,158.53,26400000.0
2007-04-03 22:52:00,158.53,158.55,158.53,158.54,111200000.0
2007-04-03 22:53:00,158.54,158.55,158.535,158.545,37600000.0
2007-04-03 22:54:00,158.54,158.56,158.535,158.55,150399998.0
2007-04-03 22:55:00,158.545,158.55,158.535,158.54,237700002.0
2007-04-03 22:56:00,158.54,158.56,158.54,158.56,90000000.0
2007-04-03 22:57:00,158.56,158.58,158.555,158.565,442499991.0
2007-04-03 22:58:00,158.58,158.58,158.57,158.57,42400000.0
2007-04-03 22:59:00,158.555,158.56,158.535,158.535,94399998.0
2007-04-03 23:00:00,158.545,158.57,158.49,158.52,202999999.0
2007-04-03 23:01:00,158.55,158.58,158.52,158.525,47900000.0
2007-04-03 23:02:00,158.525,158.56,158.485,158.495,64800000.0
2007-04-03 23:03:00,158.49,158.57,158.49,158.56,66600000.0
2007-04-03 23:04:00,158.52,158.55,158.52,158.55,29600000.0
2007-04-03 23:05:00,158.555,158.555,158.51,158.51,85000001.0
2007-04-03 23:06:00,158.53,158.545,158.53,158.535,70000000.0
2007-04-03 23:07:00,158.54,158.54,158.53,158.53,31200000.0
2007-04-03 23:08:00,158.535,158.54,158.535,158.54,24100000.0
2007-04-03 23:09:00,158.54,158.55,158.535,158.535,52000000.0
2007-04-03 23:10:00,158.54,158.545,158.54,158.54,24000000.0
2007-04-03 23:11:00,158.535,158.54,158.5,158.515,42600000.0
2007-04-03 23:12:00,158.56,158.57,158.52,158.54,147299998.0
2007-04-03 23:13:00,158.54,158.56,158.52,158.56,84000000.0
2007-04-03 23:14:00,158.56,158.57,158.54,158.54,107200000.0
2007-04-03 23:15:00,158.54,158.54,158.52,158.52,52000000.0
2007-04-03 23:16:00,158.535,158.57,158.535,158.56,175200000.0
2007-04-03 23:17:00,158.56,158.575,158.56,158.57,69600000.0
2007-04-03 23:18:00,158.57,158.575,158.56,158.57,171200000.0
2007-04-03 23:19:00,158.57,158.57,158.545,158.555,192999999.0
2007-04-03 23:20:00,158.555,158.565,158.55,158.55,140799999.0
2007-04-03 23:21:00,158.55,158.555,158.55,158.55,32800000.0
2007-04-03 23:22:00,158.54,158.55,158.52,158.55,138699998.0
2007-04-03 23:23:00,158.55,158.555,158.55,158.55,24800000.0
2007-04-03 23:24:00,158.55,158.565,158.55,158.565,36000000.0
2007-04-03 23:25:00,158.56,158.565,158.545,158.55,215199997.0
2007-04-03 23:26:00,158.56,158.565,158.555,158.56,133600000.0
2007-04-03 23:27:00,158.555,158.575,158.555,158.57,231199999.0
2007-04-03 23:28:00,158.57,158.57,158.55,158.555,171500000.0
2007-04-03 23:29:00,158.55,158.55,158.505,158.52,116800000.0
2007-04-03 23:30:00,158.52,158.52,158.48,158.49,107800000.0
2007-04-03 23:31:00,158.5,158.5,158.475,158.485,114800000.0
2007-04-03 23:32:00,158.485,158.5,158.48,158.48,61799999.0
2007-04-03 23:33:00,158.49,158.5,158.49,158.49,44800000.0
2007-04-03 23:34:00,158.51,158.51,158.485,158.5,28800000.0
2007-04-03 23:35:00,158.49,158.49,158.49,158.49,21900000.0
2007-04-03 23:36:00,158.49,158.5,158.47,158.485,145399997.0
2007-04-03 23:37:00,158.48,158.485,158.465,158.47,150000000.0
2007-04-03 23:38:00,158.47,158.48,158.47,158.475,93600000.0
2007-04-03 23:39:00,158.475,158.48,158.475,158.48,48000000.0
2007-04-03 23:40:00,158.48,158.48,158.48,158.48,20000000.0
2007-04-03 23:41:00,158.48,158.48,158.46,158.46,88800000.0
2007-04-03 23:42:00,158.47,158.47,158.46,158.46,86399998.0
2007-04-03 23:43:00,158.46,158.47,158.46,158.465,180000000.0
2007-04-03 23:44:00,158.465,158.47,158.465,158.465,60000000.0
2007-04-03 23:45:00,158.465,158.49,158.465,158.465,235199998.0
2007-04-03 23:46:00,158.465,158.47,158.45,158.46,105100000.0
2007-04-03 23:47:00,158.465,158.465,158.45,158.45,12100000.0
2007-04-03 23:48:00,158.45,158.46,158.445,158.445,103399998.0
2007-04-03 23:49:00,158.45,158.45,158.45,158.45,2400000.0
2007-04-03 23:50:00,158.45,158.45,158.44,158.45,15100000.0
2007-04-03 23:51:00,158.45,158.47,158.445,158.455,243400002.0
2007-04-03 23:52:00,158.455,158.46,158.45,158.45,99200000.0
2007-04-03 23:53:00,158.45,158.45,158.45,158.45,1200000.0
2007-04-03 23:54:00,158.45,158.45,158.445,158.445,54100000.0
2007-04-03 23:55:00,158.45,158.455,158.445,158.445,113099998.0
2007-04-03 23:56:00,158.45,158.45,158.45,158.45,13000000.0
2007-04-03 23:57:00,158.45,158.45,158.45,158.45,5400000.0
2007-04-03 23:58:00,158.45,158.45,158.44,158.44,23600000.0
2007-04-03 23:59:00,158.44,158.44,158.41,158.42,50300000.0
2007-04-04 00:00:00,158.42,158.42,158.405,158.41,96800000.0
2007-04-04 00:01:00,158.4,158.4,158.36,158.36,261599997.0
2007-04-04 00:02:00,158.365,158.4,158.365,158.39,130700000.0
2007-04-04 00:03:00,158.37,158.38,158.36,158.38,241999997.0
2007-04-04 00:04:00,158.4,158.4,158.355,158.375,442999996.0
2007-04-04 00:05:00,158.38,158.385,158.37,158.37,161700000.0
2007-04-04 00:06:00,158.385,158.395,158.375,158.385,163699999.0
2007-04-04 00:07:00,158.385,158.385,158.385,158.385,99400000.0
2007-04-04 00:08:00,158.385,158.395,158.38,158.38,115199999.0
2007-04-04 00:09:00,158.38,158.39,158.37,158.37,67599998.0
2007-04-04 00:10:00,158.375,158.4,158.375,158.385,120999997.0
2007-04-04 00:11:00,158.38,158.39,158.365,158.365,70400000.0
2007-04-04 00:12:00,158.37,158.38,158.365,158.365,39200000.0
2007-04-04 00:13:00,158.37,158.37,158.36,158.365,194399993.0
2007-04-04 00:14:00,158.365,158.365,158.36,158.36,51399998.0
2007-04-04 00:15:00,158.355,158.36,158.35,158.355,68399999.0
2007-04-04 00:16:00,158.36,158.36,158.355,158.36,9100000.0
2007-04-04 00:17:00,158.36,158.36,158.36,158.36,27399999.0
2007-04-04 00:18:00,158.36,158.36,158.355,158.36,73799998.0
2007-04-04 00:19:00,158.355,158.37,158.355,158.37,24599999.0
2007-04-04 00:20:00,158.37,158.375,158.365,158.365,109999998.0
2007-04-04 00:23:00,158.37,158.37,158.365,158.37,36199999.0
2007-04-04 00:24:00,158.37,158.37,158.36,158.37,45400000.0
2007-04-04 00:25:00,158.365,158.365,158.355,158.36,78299999.0
2007-04-04 00:26:00,158.355,158.38,158.355,158.375,89400002.0
2007-04-04 00:27:00,158.38,158.38,158.365,158.375,128199997.0
2007-04-04 00:28:00,158.38,158.38,158.365,158.37,138899995.0
2007-04-04 00:29:00,158.365,158.37,158.35,158.36,136099999.0
2007-04-04 00:30:00,158.355,158.37,158.355,158.365,70999997.0
2007-04-04 00:31:00,158.355,158.36,158.345,158.345,126100001.0
2007-04-04 00:32:00,158.355,158.36,158.345,158.35,193899997.0
2007-04-04 00:33:00,158.345,158.35,158.305,158.31,217199996.0
2007-04-04 00:34:00,158.31,158.32,158.31,158.315,123299997.0
2007-04-04 00:35:00,158.32,158.34,158.315,158.33,288799999.0
2007-04-04 00:36:00,158.32,158.345,158.315,158.315,303599991.0
2007-04-04 00:37:00,158.315,158.33,158.315,158.32,188500000.0
2007-04-04 00:38:00,158.32,158.325,158.31,158.315,118100000.0
2007-04-04 00:39:00,158.32,158.33,158.31,158.33,149899996.0
2007-04-04 00:40:00,158.325,158.35,158.325,158.34,319299997.0
2007-04-04 00:41:00,158.345,158.35,158.33,158.33,103699999.0
2007-04-04 00:42:00,158.34,158.34,158.325,158.325,35800000.0
2007-04-04 00:43:00,158.325,158.325,158.315,158.32,134399999.0
2007-04-04 00:44:00,158.32,158.33,158.31,158.32,175300000.0
2007-04-04 00:45:00,158.31,158.31,158.29,158.305,273100000.0
2007-04-04 00:46:00,158.305,158.31,158.3,158.31,35199999.0
2007-04-04 00:47:00,158.3,158.31,158.3,158.31,57899999.0
2007-04-04 00:48:00,158.315,158.315,158.31,158.31,8800000.0
2007-04-04 00:49:00,158.31,158.31,158.305,158.305,25599999.0
2007-04-04 00:50:00,158.31,158.31,158.3,158.31,152699998.0
2007-04-04 00:51:00,158.31,158.31,158.31,158.31,53599999.0
2007-04-04 00:52:00,158.31,158.315,158.3,158.3,128000000.0
2007-04-04 00:53:00,158.3,158.3,158.29,158.295,154400000.0
2007-04-04 00:54:00,158.295,158.295,158.265,158.27,199399998.0
2007-04-04 00:55:00,158.265,158.28,158.265,158.275,157199999.0
2007-04-04 00:56:00,158.275,158.285,158.27,158.285,160599999.0
2007-04-04 00:57:00,158.28,158.29,158.265,158.27,145699997.0
2007-04-04 00:58:00,158.27,158.27,158.27,158.27,29400000.0
2007-04-04 00:59:00,158.27,158.28,158.27,158.27,157600000.0
2007-04-04 01:00:00,158.265,158.295,158.265,158.29,150200000.0
2007-04-04 01:01:00,158.285,158.3,158.285,158.29,201200001.0
2007-04-04 01:02:00,158.295,158.3,158.295,158.3,71200000.0
2007-04-04 01:03:00,158.29,158.29,158.275,158.28,72000000.0
2007-04-04 01:04:00,158.27,158.27,158.27,158.27,24800000.0
2007-04-04 01:05:00,158.28,158.28,158.27,158.28,24800000.0
2007-04-04 01:06:00,158.28,158.28,158.28,158.28,1600000.0
2007-04-04 01:07:00,158.28,158.28,158.27,158.28,9600000.0
2007-04-04 01:08:00,158.29,158.29,158.275,158.28,112800000.0
2007-04-04 01:09:00,158.28,158.28,158.28,158.28,9600000.0
2007-04-04 01:10:00,158.28,158.31,158.28,158.3,109599999.0
2007-04-04 01:11:00,158.31,158.31,158.3,158.3,30400000.0
2007-04-04 01:12:00,158.29,158.29,158.28,158.28,71200000.0
2007-04-04 01:13:00,158.29,158.29,158.265,158.275,357600005.0
2007-04-04 01:14:00,158.28,158.29,158.275,158.28,301699999.0
2007-04-04 01:15:00,158.28,158.28,158.28,158.28,26400000.0
2007-04-04 01:16:00,158.28,158.28,158.27,158.28,88000000.0
2007-04-04 01:17:00,158.28,158.28,158.27,158.28,75200000.0
2007-04-04 01:18:00,158.28,158.28,158.245,158.25,312100000.0
2007-04-04 01:19:00,158.27,158.28,158.225,158.225,561000003.0
2007-04-04 01:20:00,158.225,158.24,158.225,158.235,238300000.0
2007-04-04 01:21:00,158.24,158.24,158.23,158.23,176800000.0
2007-04-04 01:22:00,158.23,158.26,158.23,158.25,254100002.0
2007-04-04 01:23:00,158.25,158.26,158.25,158.26,43000000.0
2007-04-04 01:24:00,158.26,158.27,158.26,158.26,196500000.0
2007-04-04 01:25:00,158.26,158.27,158.25,158.26,149600000.0
2007-04-04 01:26:00,158.26,158.26,158.26,158.26,16000000.0
2007-04-04 01:28:00,158.26,158.26,158.245,158.245,30400000.0
2007-04-04 01:29:00,158.245,158.25,158.235,158.25,59200000.0
2007-04-04 01:30:00,158.25,158.25,158.185,158.2,465799996.0
2007-04-04 01:31:00,158.2,158.2,158.16,158.16,384899998.0
2007-04-04 01:32:00,158.16,158.21,158.16,158.18,584199999.0
2007-04-04 01:33:00,158.18,158.2,158.14,158.14,611100003.0
2007-04-04 01:34:00,158.14,158.17,158.12,158.165,525499997.0
2007-04-04 01:35:00,158.165,158.175,158.14,158.14,647499992.0
2007-04-04 01:36:00,158.14,158.14,158.12,158.13,374100003.0
2007-04-04 01:37:00,158.13,158.215,158.125,158.215,347799998.0
2007-04-04 01:38:00,158.21,158.255,158.21,158.255,283100002.0
2007-04-04 01:39:00,158.26,158.35,158.25,158.32,520000000.0
2007-04-04 01:40:00,158.32,158.32,158.29,158.3,512399997.0
2007-04-04 01:41:00,158.31,158.33,158.3,158.32,317300001.0
2007-04-04 01:42:00,158.32,158.33,158.27,158.275,519999998.0
2007-04-04 01:43:00,158.275,158.29,158.27,158.285,111200000.0
2007-04-04 01:44:00,158.285,158.31,158.285,158.3,188800000.0
2007-04-04 01:45:00,158.295,158.295,158.275,158.275,124000000.0
2007-04-04 01:46:00,158.275,158.3,158.27,158.3,226899998.0
2007-04-04 01:47:00,158.295,158.31,158.295,158.305,206699996.0
2007-04-04 01:48:00,158.31,158.33,158.31,158.31,141600000.0
2007-04-04 01:49:00,158.315,158.335,158.315,158.32,287200000.0
2007-04-04 01:50:00,158.325,158.35,158.3,158.32,333700000.0
2007-04-04 01:51:00,158.32,158.32,158.285,158.29,171300000.0
2007-04-04 01:52:00,158.285,158.295,158.285,158.29,171200000.0
2007-04-04 01:53:00,158.295,158.295,158.29,158.295,38400000.0
2007-04-04 01:54:00,158.295,158.33,158.295,158.33,574799990.0
2007-04-04 01:55:00,158.33,158.355,158.33,158.345,392600001.0
2007-04-04 01:56:00,158.345,158.345,158.3,158.3,317199995.0
2007-04-04 01:57:00,158.3,158.3,158.265,158.285,385099993.0
2007-04-04 01:58:00,158.3,158.31,158.295,158.31,258599999.0
2007-04-04 01:59:00,158.31,158.31,158.305,158.305,135800000.0
2007-04-04 02:00:00,158.305,158.325,158.28,158.28,892400007.0
2007-04-04 02:01:00,158.29,158.31,158.275,158.275,563200002.0
2007-04-04 02:02:00,158.28,158.31,158.27,158.31,241600000.0
2007-04-04 02:03:00,158.31,158.33,158.31,158.32,111199998.0
2007-04-04 02:04:00,158.32,158.32,158.3,158.3,183299997.0
2007-04-04 02:05:00,158.3,158.3,158.28,158.28,159200002.0
2007-04-04 02:06:00,158.28,158.28,158.26,158.27,232799998.0
2007-04-04 02:07:00,158.27,158.315,158.27,158.315,527499993.0
2007-04-04 02:08:00,158.315,158.315,158.3,158.315,67200000.0
2007-04-04 02:09:00,158.32,158.33,158.29,158.29,346299999.0
2007-04-04 02:10:00,158.29,158.3,158.29,158.29,110400000.0
2007-04-04 02:11:00,158.29,158.29,158.245,158.28,557599994.0
2007-04-04 02:12:00,158.275,158.29,158.27,158.27,205400000.0
2007-04-04 02:13:00,158.28,158.28,158.26,158.27,272800000.0
2007-04-04 02:14:00,158.27,158.27,158.25,158.26,117900000.0
2007-04-04 02:15:00,158.26,158.26,158.24,158.24,321999991.0
2007-04-04 02:16:00,158.24,158.28,158.23,158.24,332799999.0
2007-04-04 02:17:00,158.25,158.25,158.205,158.21,400899997.0
2007-04-04 02:18:00,158.22,158.22,158.19,158.2,296199996.0
2007-04-04 02:19:00,158.2,158.21,158.18,158.21,319099999.0
2007-04-04 02:20:00,158.21,158.23,158.19,158.19,598300003.0
2007-04-04 02:21:00,158.19,158.2,158.17,158.17,377599998.0
2007-04-04 02:22:00,158.17,158.17,158.155,158.16,456999996.0
2007-04-04 02:23:00,158.17,158.17,158.145,158.16,364700000.0
2007-04-04 02:24:00,158.16,158.17,158.12,158.12,383900000.0
2007-04-04 02:25:00,158.12,158.12,158.08,158.085,521000001.0
2007-04-04 02:26:00,158.09,158.12,158.085,158.09,964200000.0
2007-04-04 02:27:00,158.1,158.14,158.1,158.125,704600001.0
2007-04-04 02:28:00,158.125,158.13,158.1,158.115,291700000.0
2007-04-04 02:29:00,158.13,158.135,158.12,158.13,370699999.0
2007-04-04 02:30:00,158.13,158.2,158.13,158.2,220300000.0
2007-04-04 02:31:00,158.21,158.21,158.18,158.19,219799999.0
2007-04-04 02:32:00,158.19,158.2,158.18,158.195,169099999.0
2007-04-04 02:33:00,158.19,158.22,158.19,158.21,298400000.0
2007-04-04 02:34:00,158.215,158.23,158.2,158.21,275200000.0
2007-04-04 02:35:00,158.21,158.21,158.21,158.21,15200000.0
2007-04-04 02:36:00,158.205,158.23,158.205,158.22,44999999.0
2007-04-04 02:37:00,158.22,158.25,158.21,158.25,142400000.0
2007-04-04 02:38:00,158.25,158.25,158.22,158.23,257800000.0
2007-04-04 02:39:00,158.22,158.25,158.22,158.23,191300000.0
2007-04-04 02:40:00,158.23,158.27,158.23,158.26,106699999.0
2007-04-04 02:41:00,158.26,158.28,158.26,158.265,221699999.0
2007-04-04 02:42:00,158.27,158.3,158.27,158.285,130900000.0
2007-04-04 02:43:00,158.285,158.32,158.28,158.32,200700000.0
2007-04-04 02:44:00,158.32,158.33,158.3,158.3,242999999.0
2007-04-04 02:45:00,158.3,158.33,158.29,158.3,275700000.0
2007-04-04 02:46:00,158.31,158.36,158.305,158.36,328899995.0
2007-04-04 02:47:00,158.34,158.37,158.34,158.36,433400004.0
2007-04-04 02:48:00,158.36,158.38,158.36,158.36,45600000.0
2007-04-04 02:49:00,158.355,158.37,158.345,158.35,320499996.0
2007-04-04 02:50:00,158.35,158.38,158.35,158.38,127500000.0
2007-04-04 02:51:00,158.38,158.38,158.36,158.38,143999999.0
2007-04-04 02:52:00,158.38,158.39,158.37,158.38,91800000.0
2007-04-04 02:53:00,158.38,158.39,158.37,158.38,196100001.0
2007-04-04 02:54:00,158.38,158.44,158.38,158.43,428500003.0
2007-04-04 02:55:00,158.43,158.43,158.385,158.42,298700000.0
2007-04-04 02:56:00,158.42,158.42,158.38,158.385,212900000.0
2007-04-04 02:57:00,158.385,158.435,158.385,158.435,515899999.0
2007-04-04 02:58:00,158.42,158.43,158.39,158.39,414499995.0
2007-04-04 02:59:00,158.39,158.42,158.39,158.415,216600000.0
2007-04-04 03:00:00,158.415,158.425,158.4,158.4,267599999.0
2007-04-04 03:01:00,158.4,158.41,158.395,158.4,101599999.0
2007-04-04 03:02:00,158.4,158.41,158.4,158.41,268300000.0
2007-04-04 03:03:00,158.415,158.44,158.41,158.43,318099997.0
2007-04-04 03:04:00,158.43,158.43,158.41,158.42,79499999.0
2007-04-04 03:05:00,158.41,158.41,158.38,158.38,127599999.0
2007-04-04 03:06:00,158.385,158.385,158.375,158.385,43400000.0
2007-04-04 03:07:00,158.38,158.4,158.38,158.39,185200000.0
2007-04-04 03:08:00,158.385,158.385,158.365,158.37,104600000.0
2007-04-04 03:09:00,158.36,158.36,158.35,158.355,122099998.0
2007-04-04 03:10:00,158.355,158.36,158.35,158.355,101099999.0
2007-04-04 03:11:00,158.355,158.36,158.355,158.36,62999999.0
2007-04-04 03:12:00,158.36,158.36,158.35,158.35,69600000.0
2007-04-04 03:13:00,158.35,158.35,158.33,158.335,72400000.0
2007-04-04 03:14:00,158.34,158.34,158.29,158.3,267599997.0
2007-04-04 03:15:00,158.3,158.3,158.25,158.26,140500000.0
2007-04-04 03:16:00,158.27,158.29,158.27,158.27,186700000.0
2007-04-04 03:17:00,158.27,158.28,158.26,158.26,74600002.0
2007-04-04 03:18:00,158.26,158.285,158.26,158.28,194200003.0
2007-04-04 03:19:00,158.28,158.3,158.275,158.29,315400001.0
2007-04-04 03:20:00,158.29,158.3,158.29,158.3,101900000.0
2007-04-04 03:21:00,158.3,158.33,158.3,158.33,133100000.0
2007-04-04 03:22:00,158.33,158.33,158.305,158.32,267800000.0
2007-04-04 03:23:00,158.325,158.33,158.315,158.325,143300000.0
2007-04-04 03:24:00,158.32,158.33,158.305,158.33,157199999.0
2007-04-04 03:25:00,158.33,158.33,158.31,158.32,96000000.0
2007-04-04 03:26:00,158.31,158.32,158.31,158.32,35200000.0
2007-04-04 03:27:00,158.32,158.32,158.31,158.31,17600000.0
2007-04-04 03:28:00,158.31,158.31,158.27,158.27,321500000.0
2007-04-04 03:29:00,158.27,158.28,158.255,158.27,368899998.0
2007-04-04 03:30:00,158.28,158.28,158.27,158.28,210299998.0
2007-04-04 03:31:00,158.29,158.31,158.29,158.31,55200000.0
2007-04-04 03:32:00,158.31,158.31,158.295,158.295,97900000.0
2007-04-04 03:33:00,158.3,158.3,158.275,158.285,256199995.0
2007-04-04 03:34:00,158.285,158.29,158.28,158.28,167900000.0
2007-04-04 03:35:00,158.29,158.29,158.27,158.29,100000000.0
2007-04-04 03:36:00,158.29,158.29,158.29,158.29,14400000.0
2007-04-04 03:37:00,158.29,158.29,158.285,158.29,24800000.0
2007-04-04 03:38:00,158.29,158.29,158.29,158.29,3200000.0
2007-04-04 03:39:00,158.29,158.29,158.29,158.29,3200000.0
2007-04-04 03:40:00,158.28,158.28,158.265,158.27,90300000.0
2007-04-04 03:41:00,158.265,158.28,158.24,158.24,173100000.0
2007-04-04 03:42:00,158.25,158.28,158.245,158.26,206700000.0
2007-04-04 03:43:00,158.26,158.265,158.26,158.26,14200000.0
2007-04-04 03:44:00,158.26,158.27,158.25,158.27,152400000.0
2007-04-04 03:45:00,158.27,158.27,158.25,158.25,250999998.0
2007-04-04 03:46:00,158.25,158.26,158.24,158.24,91500000.0
2007-04-04 03:47:00,158.24,158.24,158.23,158.24,129600000.0
2007-04-04 03:48:00,158.23,158.24,158.21,158.21,254400003.0
2007-04-04 03:49:00,158.21,158.22,158.2,158.22,105200001.0
2007-04-04 03:50:00,158.22,158.22,158.21,158.21,40300001.0
2007-04-04 03:51:00,158.21,158.21,158.19,158.2,288300000.0
2007-04-04 03:52:00,158.2,158.21,158.2,158.21,77600001.0
2007-04-04 03:53:00,158.205,158.21,158.205,158.21,24800000.0
2007-04-04 03:54:00,158.21,158.21,158.21,158.21,115800000.0
2007-04-04 03:55:00,158.21,158.23,158.205,158.23,174199995.0
2007-04-04 03:56:00,158.23,158.23,158.22,158.22,70000000.0
2007-04-04 03:57:00,158.22,158.22,158.19,158.21,273200002.0
2007-04-04 03:58:00,158.21,158.23,158.21,158.21,247900002.0
2007-04-04 03:59:00,158.21,158.23,158.21,158.23,147500001.0
2007-04-04 04:00:00,158.24,158.24,158.23,158.24,63000000.0
2007-04-04 04:01:00,158.24,158.24,158.21,158.23,100699997.0
2007-04-04 04:02:00,158.23,158.23,158.215,158.23,80300001.0
2007-04-04 04:03:00,158.23,158.24,158.23,158.24,47400000.0
2007-04-04 04:04:00,158.24,158.25,158.235,158.245,123600000.0
2007-04-04 04:05:00,158.245,158.27,158.245,158.27,115100000.0
2007-04-04 04:06:00,158.27,158.28,158.27,158.28,102800000.0
2007-04-04 04:07:00,158.28,158.28,158.26,158.27,125600000.0
2007-04-04 04:08:00,158.28,158.28,158.27,158.28,34800000.0
2007-04-04 04:09:00,158.28,158.31,158.28,158.3,104600000.0
2007-04-04 04:10:00,158.295,158.32,158.295,158.31,128600002.0
2007-04-04 04:11:00,158.31,158.32,158.31,158.31,17600000.0
2007-04-04 04:12:00,158.31,158.31,158.3,158.3,44300000.0
2007-04-04 04:13:00,158.3,158.3,158.29,158.29,33600000.0
2007-04-04 04:14:00,158.28,158.28,158.28,158.28,33400000.0
2007-04-04 04:15:00,158.28,158.3,158.28,158.29,31300000.0
2007-04-04 04:16:00,158.29,158.29,158.275,158.275,91800000.0
2007-04-04 04:17:00,158.27,158.28,158.26,158.27,255900000.0
2007-04-04 04:18:00,158.27,158.27,158.24,158.24,67500000.0
2007-04-04 04:19:00,158.24,158.25,158.23,158.25,299000001.0
2007-04-04 04:20:00,158.25,158.25,158.24,158.24,94500000.0
2007-04-04 04:21:00,158.24,158.24,158.225,158.225,164000002.0
2007-04-04 04:22:00,158.225,158.23,158.225,158.225,61400000.0
2007-04-04 04:23:00,158.24,158.26,158.23,158.25,90400000.0
2007-04-04 04:24:00,158.25,158.255,158.24,158.25,142200001.0
2007-04-04 04:25:00,158.25,158.26,158.245,158.26,113199999.0
2007-04-04 04:26:00,158.27,158.275,158.245,158.26,439699988.0
2007-04-04 04:27:00,158.26,158.26,158.25,158.25,168800000.0
2007-04-04 04:28:00,158.25,158.26,158.245,158.25,156600000.0
2007-04-04 04:29:00,158.25,158.25,158.23,158.24,556899993.0
2007-04-04 04:30:00,158.24,158.245,158.24,158.24,206000000.0
2007-04-04 04:31:00,158.24,158.25,158.235,158.25,184099996.0
2007-04-04 04:32:00,158.245,158.245,158.235,158.24,91499998.0
2007-04-04 04:33:00,158.24,158.24,158.24,158.24,40800000.0
2007-04-04 04:34:00,158.24,158.24,158.235,158.24,69500000.0
2007-04-04 04:35:00,158.235,158.24,158.23,158.24,31200000.0
2007-04-04 04:36:00,158.24,158.25,158.24,158.25,16000000.0
2007-04-04 04:37:00,158.25,158.25,158.25,158.25,7200000.0
2007-04-04 04:38:00,158.25,158.25,158.23,158.23,124499999.0
2007-04-04 04:39:00,158.24,158.24,158.225,158.235,227099998.0
2007-04-04 04:40:00,158.23,158.23,158.22,158.22,56300000.0
2007-04-04 04:41:00,158.22,158.22,158.215,158.215,38400000.0
2007-04-04 04:42:00,158.215,158.215,158.2,158.21,154999999.0
2007-04-04 04:43:00,158.21,158.23,158.21,158.23,97900000.0
2007-04-04 04:44:00,158.23,158.25,158.23,158.235,222500000.0
2007-04-04 04:45:00,158.23,158.23,158.22,158.22,196799999.0
2007-04-04 04:46:00,158.23,158.25,158.225,158.24,160599999.0
2007-04-04 04:47:00,158.25,158.26,158.24,158.26,59500000.0
2007-04-04 04:48:00,158.26,158.29,158.26,158.28,60299999.0
2007-04-04 04:49:00,158.28,158.29,158.28,158.28,212800000.0
2007-04-04 04:50:00,158.28,158.28,158.27,158.27,202600003.0
2007-04-04 04:51:00,158.27,158.28,158.255,158.255,505000006.0
2007-04-04 04:52:00,158.26,158.27,158.26,158.265,235299996.0
2007-04-04 04:53:00,158.27,158.27,158.27,158.27,105900000.0
2007-04-04 04:54:00,158.27,158.27,158.27,158.27,5600000.0
2007-04-04 04:55:00,158.27,158.275,158.27,158.275,258600000.0
2007-04-04 04:56:00,158.27,158.285,158.265,158.28,233899999.0
2007-04-04 04:57:00,158.265,158.29,158.265,158.285,196400000.0
2007-04-04 04:58:00,158.285,158.285,158.275,158.285,151599998.0
2007-04-04 04:59:00,158.285,158.285,158.275,158.275,44000000.0
2007-04-04 05:00:00,158.27,158.275,158.27,158.275,25100000.0
2007-04-04 05:01:00,158.275,158.285,158.265,158.27,205700002.0
2007-04-04 05:02:00,158.27,158.29,158.27,158.27,205799997.0
2007-04-04 05:03:00,158.27,158.27,158.25,158.26,149799999.0
2007-04-04 05:04:00,158.255,158.26,158.255,158.26,8000000.0
2007-04-04 05:05:00,158.26,158.28,158.26,158.28,29000000.0
2007-04-04 05:06:00,158.265,158.27,158.255,158.26,125299999.0
2007-04-04 05:07:00,158.27,158.275,158.265,158.265,99200000.0
2007-04-04 05:08:00,158.27,158.28,158.255,158.265,165200002.0
2007-04-04 05:09:00,158.26,158.26,158.26,158.26,12800000.0
2007-04-04 05:10:00,158.265,158.3,158.265,158.29,201299997.0
2007-04-04 05:11:00,158.29,158.295,158.29,158.295,96300000.0
2007-04-04 05:12:00,158.295,158.3,158.295,158.295,42599999.0
2007-04-04 05:13:00,158.3,158.3,158.29,158.29,159600000.0
2007-04-04 05:14:00,158.29,158.31,158.28,158.3,191000001.0
2007-04-04 05:15:00,158.3,158.3,158.29,158.3,51499999.0
2007-04-04 05:16:00,158.3,158.305,158.3,158.305,60400000.0
2007-04-04 05:17:00,158.31,158.335,158.31,158.335,76699999.0
2007-04-04 05:18:00,158.33,158.38,158.33,158.36,466999999.0
2007-04-04 05:19:00,158.355,158.38,158.335,158.37,618899995.0
2007-04-04 05:20:00,158.38,158.38,158.36,158.375,85400000.0
2007-04-04 05:21:00,158.38,158.4,158.38,158.39,81100000.0
2007-04-04 05:22:00,158.39,158.39,158.36,158.36,322400003.0
2007-04-04 05:23:00,158.37,158.39,158.36,158.39,310400005.0
2007-04-04 05:24:00,158.4,158.4,158.36,158.36,139500000.0
2007-04-04 05:25:00,158.365,158.4,158.36,158.395,109600000.0
2007-04-04 05:26:00,158.395,158.445,158.39,158.4,277300000.0
2007-04-04 05:27:00,158.4,158.42,158.39,158.39,137600000.0
2007-04-04 05:28:00,158.41,158.41,158.38,158.405,137800000.0
2007-04-04 05:29:00,158.405,158.425,158.39,158.39,239699999.0
2007-04-04 05:30:00,158.4,158.42,158.4,158.42,116199998.0
2007-04-04 05:31:00,158.42,158.44,158.415,158.43,95700000.0
2007-04-04 05:32:00,158.43,158.46,158.43,158.45,73600000.0
2007-04-04 05:33:00,158.45,158.47,158.435,158.435,125200002.0
2007-04-04 05:34:00,158.435,158.44,158.4,158.425,259999999.0
2007-04-04 05:35:00,158.42,158.435,158.42,158.42,228400000.0
2007-04-04 05:36:00,158.425,158.46,158.425,158.45,130900000.0
2007-04-04 05:37:00,158.445,158.46,158.445,158.46,129499998.0
2007-04-04 05:38:00,158.455,158.47,158.455,158.47,67199999.0
2007-04-04 05:39:00,158.465,158.47,158.455,158.46,57799999.0
2007-04-04 05:40:00,158.46,158.47,158.45,158.46,101599996.0
2007-04-04 05:41:00,158.46,158.46,158.45,158.46,43199999.0
2007-04-04 05:42:00,158.46,158.47,158.46,158.46,130399997.0
2007-04-04 05:43:00,158.455,158.46,158.45,158.46,79999999.0
2007-04-04 05:44:00,158.46,158.46,158.46,158.46,1600000.0
2007-04-04 05:45:00,158.46,158.46,158.46,158.46,800000.0
2007-04-04 05:46:00,158.46,158.47,158.455,158.455,163199999.0
2007-04-04 05:47:00,158.45,158.46,158.45,158.46,24100001.0
2007-04-04 05:48:00,158.45,158.45,158.45,158.45,92000000.0
2007-04-04 05:49:00,158.45,158.45,158.425,158.43,113200003.0
2007-04-04 05:50:00,158.425,158.44,158.42,158.43,91200000.0
2007-04-04 05:51:00,158.43,158.43,158.42,158.42,95199999.0
2007-04-04 05:52:00,158.42,158.42,158.38,158.39,271600003.0
2007-04-04 05:53:00,158.39,158.41,158.375,158.395,397700004.0
2007-04-04 05:54:00,158.4,158.42,158.395,158.42,319000002.0
2007-04-04 05:55:00,158.415,158.44,158.415,158.44,73600000.0
2007-04-04 05:56:00,158.44,158.48,158.435,158.48,542999999.0
2007-04-04 05:57:00,158.48,158.48,158.455,158.48,353600003.0
2007-04-04 05:58:00,158.48,158.49,158.465,158.475,140399998.0
2007-04-04 05:59:00,158.48,158.49,158.43,158.45,682000004.0
2007-04-04 06:00:00,158.45,158.53,158.45,158.53,517600001.0
2007-04-04 06:01:00,158.53,158.54,158.51,158.52,213800001.0
2007-04-04 06:02:00,158.515,158.54,158.505,158.53,188800001.0
2007-04-04 06:03:00,158.54,158.55,158.525,158.54,296800001.0
2007-04-04 06:04:00,158.54,158.54,158.5,158.5,65600000.0
2007-04-04 06:05:00,158.495,158.51,158.49,158.5,116800000.0
2007-04-04 06:06:00,158.495,158.5,158.47,158.495,230400000.0
2007-04-04 06:07:00,158.5,158.51,158.48,158.5,126900000.0
2007-04-04 06:08:00,158.51,158.52,158.495,158.505,371599997.0
2007-04-04 06:09:00,158.5,158.52,158.5,158.52,38400000.0
2007-04-04 06:10:00,158.52,158.53,158.52,158.53,48800000.0
2007-04-04 06:11:00,158.53,158.545,158.53,158.545,190499999.0
2007-04-04 06:12:00,158.55,158.555,158.54,158.545,66400000.0
2007-04-04 06:13:00,158.54,158.54,158.51,158.51,148399998.0
2007-04-04 06:14:00,158.51,158.51,158.445,158.445,632199998.0
2007-04-04 06:15:00,158.46,158.47,158.445,158.455,454600000.0
2007-04-04 06:16:00,158.45,158.465,158.45,158.45,187999998.0
2007-04-04 06:17:00,158.45,158.455,158.425,158.45,440100002.0
2007-04-04 06:18:00,158.45,158.455,158.435,158.45,273099997.0
2007-04-04 06:19:00,158.46,158.47,158.45,158.455,115200000.0
2007-04-04 06:20:00,158.45,158.47,158.45,158.47,196999999.0
2007-04-04 06:21:00,158.47,158.48,158.465,158.48,127700002.0
2007-04-04 06:22:00,158.48,158.49,158.46,158.46,299199995.0
2007-04-04 06:23:00,158.46,158.485,158.46,158.475,184000000.0
2007-04-04 06:24:00,158.475,158.48,158.47,158.47,98400000.0
2007-04-04 06:25:00,158.47,158.47,158.46,158.47,25600000.0
2007-04-04 06:26:00,158.47,158.47,158.47,158.47,11200000.0
2007-04-04 06:27:00,158.47,158.51,158.47,158.495,373699993.0
2007-04-04 06:28:00,158.505,158.51,158.49,158.49,371599997.0
2007-04-04 06:29:00,158.49,158.49,158.48,158.49,102400001.0
2007-04-04 06:30:00,158.48,158.51,158.48,158.505,167200000.0
2007-04-04 06:31:00,158.505,158.51,158.495,158.5,117200001.0
2007-04-04 06:32:00,158.5,158.51,158.5,158.51,16800000.0
2007-04-04 06:33:00,158.51,158.51,158.5,158.51,68000000.0
2007-04-04 06:34:00,158.51,158.51,158.51,158.51,2400000.0
2007-04-04 06:35:00,158.51,158.52,158.51,158.51,66400000.0
2007-04-04 06:36:00,158.51,158.53,158.505,158.52,492600000.0
2007-04-04 06:37:00,158.515,158.545,158.51,158.54,405399997.0
2007-04-04 06:38:00,158.53,158.53,158.52,158.52,223000000.0
2007-04-04 06:39:00,158.51,158.565,158.51,158.565,371100001.0
2007-04-04 06:40:00,158.56,158.56,158.54,158.55,218799996.0
2007-04-04 06:41:00,158.55,158.555,158.54,158.54,104000000.0
2007-04-04 06:42:00,158.54,158.54,158.54,158.54,59200000.0
2007-04-04 06:43:00,158.54,158.545,158.51,158.53,605000000.0
2007-04-04 06:44:00,158.53,158.54,158.52,158.52,182199997.0
2007-04-04 06:45:00,158.52,158.53,158.52,158.53,91600001.0
2007-04-04 06:46:00,158.52,158.535,158.515,158.515,420100003.0
2007-04-04 06:47:00,158.52,158.54,158.5,158.53,173999998.0
2007-04-04 06:48:00,158.54,158.55,158.525,158.54,145100002.0
2007-04-04 06:49:00,158.55,158.56,158.535,158.56,276200003.0
2007-04-04 06:50:00,158.555,158.57,158.545,158.57,291500006.0
2007-04-04 06:51:00,158.565,158.57,158.54,158.545,181599999.0
2007-04-04 06:52:00,158.545,158.56,158.545,158.56,262700001.0
2007-04-04 06:53:00,158.56,158.565,158.555,158.56,139799999.0
2007-04-04 06:54:00,158.55,158.55,158.545,158.55,96299999.0
2007-04-04 06:55:00,158.56,158.56,158.545,158.545,10400000.0
2007-04-04 06:56:00,158.545,158.55,158.53,158.55,180800001.0
2007-04-04 06:57:00,158.55,158.56,158.53,158.535,428000000.0
2007-04-04 06:58:00,158.54,158.55,158.54,158.55,358299994.0
2007-04-04 06:59:00,158.55,158.555,158.53,158.55,222400000.0
2007-04-04 07:00:00,158.55,158.55,158.525,158.54,308700001.0
2007-04-04 07:01:00,158.54,158.55,158.53,158.53,247199998.0
2007-04-04 07:02:00,158.53,158.53,158.51,158.53,843600001.0
2007-04-04 07:03:00,158.525,158.525,158.495,158.51,500100001.0
2007-04-04 07:04:00,158.53,158.53,158.515,158.53,557100002.0
2007-04-04 07:05:00,158.53,158.53,158.5,158.53,292800000.0
2007-04-04 07:06:00,158.53,158.545,158.525,158.54,651700000.0
2007-04-04 07:07:00,158.54,158.56,158.54,158.56,156800000.0
2007-04-04 07:08:00,158.56,158.565,158.54,158.55,208000000.0
2007-04-04 07:09:00,158.55,158.55,158.525,158.53,538400000.0
2007-04-04 07:10:00,158.53,158.535,158.53,158.535,128000000.0
2007-04-04 07:11:00,158.53,158.56,158.53,158.54,255999998.0
2007-04-04 07:12:00,158.56,158.56,158.54,158.54,260900001.0
2007-04-04 07:13:00,158.535,158.565,158.52,158.565,640299999.0
2007-04-04 07:14:00,158.57,158.59,158.555,158.555,369799996.0
2007-04-04 07:15:00,158.555,158.56,158.54,158.54,297399999.0
2007-04-04 07:16:00,158.525,158.53,158.52,158.525,85600000.0
2007-04-04 07:17:00,158.52,158.54,158.51,158.51,244699999.0
2007-04-04 07:18:00,158.52,158.52,158.48,158.485,418300001.0
2007-04-04 07:19:00,158.495,158.515,158.475,158.515,388799997.0
2007-04-04 07:20:00,158.5,158.53,158.5,158.52,316599999.0
2007-04-04 07:21:00,158.52,158.52,158.495,158.515,342000003.0
2007-04-04 07:22:00,158.515,158.54,158.515,158.53,340599996.0
2007-04-04 07:23:00,158.54,158.54,158.525,158.525,204000000.0
2007-04-04 07:24:00,158.52,158.53,158.51,158.51,357500004.0
2007-04-04 07:25:00,158.52,158.545,158.515,158.53,277400002.0
2007-04-04 07:26:00,158.53,158.545,158.53,158.53,135200001.0
2007-04-04 07:27:00,158.53,158.53,158.5,158.5,152000000.0
2007-04-04 07:28:00,158.5,158.51,158.5,158.5,116000000.0
2007-04-04 07:29:00,158.5,158.505,158.49,158.505,174400000.0
2007-04-04 07:30:00,158.5,158.515,158.5,158.515,209800000.0
2007-04-04 07:31:00,158.51,158.525,158.505,158.52,94400000.0
2007-04-04 07:32:00,158.525,158.525,158.51,158.515,128800002.0
2007-04-04 07:33:00,158.51,158.52,158.51,158.52,88000001.0
2007-04-04 07:34:00,158.52,158.535,158.52,158.53,86400000.0
2007-04-04 07:35:00,158.535,158.54,158.53,158.53,133200002.0
2007-04-04 07:36:00,158.53,158.54,158.515,158.515,59300000.0
2007-04-04 07:37:00,158.515,158.52,158.51,158.51,159200001.0
2007-04-04 07:38:00,158.515,158.52,158.51,158.51,80800001.0
2007-04-04 07:39:00,158.51,158.51,158.51,158.51,70400000.0
2007-04-04 07:40:00,158.52,158.53,158.51,158.515,50100000.0
2007-04-04 07:41:00,158.52,158.53,158.515,158.515,61400000.0
2007-04-04 07:42:00,158.52,158.52,158.51,158.515,154099997.0
2007-04-04 07:43:00,158.53,158.55,158.51,158.55,201400000.0
2007-04-04 07:44:00,158.545,158.575,158.545,158.57,252799996.0
2007-04-04 07:45:00,158.57,158.58,158.54,158.56,302400000.0
2007-04-04 07:46:00,158.56,158.56,158.545,158.56,549899996.0
2007-04-04 07:47:00,158.56,158.57,158.55,158.57,263200000.0
2007-04-04 07:48:00,158.57,158.57,158.55,158.57,204600000.0
2007-04-04 07:49:00,158.57,158.57,158.545,158.56,258499997.0
2007-04-04 07:50:00,158.56,158.56,158.55,158.55,104000000.0
2007-04-04 07:51:00,158.555,158.58,158.555,158.58,280099999.0
2007-04-04 07:52:00,158.585,158.6,158.58,158.6,289899999.0
2007-04-04 07:53:00,158.6,158.65,158.55,158.575,645600001.0
2007-04-04 07:54:00,158.57,158.585,158.55,158.57,553600001.0
2007-04-04 07:55:00,158.57,158.57,158.5,158.5,836699991.0
2007-04-04 07:56:00,158.5,158.54,158.5,158.54,300799999.0
2007-04-04 07:57:00,158.54,158.56,158.54,158.55,192800001.0
2007-04-04 07:58:00,158.55,158.555,158.515,158.515,275400000.0
2007-04-04 07:59:00,158.53,158.535,158.51,158.53,218200001.0
2007-04-04 08:00:00,158.53,158.53,158.45,158.45,481899999.0
2007-04-04 08:01:00,158.46,158.47,158.395,158.395,517999996.0
2007-04-04 08:02:00,158.39,158.4,158.35,158.4,651600001.0
2007-04-04 08:03:00,158.4,158.415,158.4,158.415,250300000.0
2007-04-04 08:04:00,158.42,158.44,158.41,158.41,326399997.0
2007-04-04 08:05:00,158.41,158.45,158.41,158.45,410400008.0
2007-04-04 08:06:00,158.45,158.46,158.43,158.43,108000000.0
2007-04-04 08:07:00,158.42,158.42,158.41,158.41,143300000.0
2007-04-04 08:08:00,158.41,158.43,158.405,158.405,368600005.0
2007-04-04 08:09:00,158.405,158.41,158.385,158.395,481299996.0
2007-04-04 08:10:00,158.395,158.43,158.395,158.43,465100000.0
2007-04-04 08:11:00,158.43,158.44,158.43,158.43,354999999.0
2007-04-04 08:12:00,158.43,158.44,158.41,158.41,631300005.0
2007-04-04 08:13:00,158.41,158.415,158.39,158.39,503500005.0
2007-04-04 08:14:00,158.39,158.4,158.375,158.4,654200001.0
2007-04-04 08:15:00,158.4,158.41,158.375,158.39,634699995.0
2007-04-04 08:16:00,158.385,158.39,158.36,158.36,237999998.0
2007-04-04 08:17:00,158.36,158.41,158.355,158.385,337600000.0
2007-04-04 08:18:00,158.4,158.405,158.4,158.4,151200000.0
2007-04-04 08:19:00,158.395,158.405,158.38,158.405,348599997.0
2007-04-04 08:20:00,158.405,158.51,158.405,158.49,800499988.0
2007-04-04 08:21:00,158.49,158.53,158.475,158.52,872599987.0
2007-04-04 08:22:00,158.515,158.525,158.48,158.49,983799992.0
2007-04-04 08:23:00,158.49,158.49,158.44,158.46,404800000.0
2007-04-04 08:24:00,158.46,158.47,158.42,158.42,246399999.0
2007-04-04 08:25:00,158.42,158.43,158.39,158.41,248899998.0
2007-04-04 08:26:00,158.41,158.42,158.41,158.41,218400001.0
2007-04-04 08:27:00,158.41,158.44,158.405,158.43,423999997.0
2007-04-04 08:28:00,158.425,158.45,158.425,158.44,173200001.0
2007-04-04 08:29:00,158.44,158.455,158.43,158.44,277600000.0
2007-04-04 08:30:00,158.45,158.46,158.43,158.44,152800000.0
2007-04-04 08:31:00,158.45,158.46,158.45,158.46,70400000.0
2007-04-04 08:32:00,158.445,158.455,158.415,158.42,343200000.0
2007-04-04 08:33:00,158.42,158.43,158.42,158.43,26400000.0
2007-04-04 08:34:00,158.43,158.44,158.415,158.415,181000000.0
2007-04-04 08:35:00,158.42,158.43,158.42,158.43,177399999.0
2007-04-04 08:36:00,158.43,158.43,158.41,158.42,159200000.0
2007-04-04 08:37:00,158.42,158.43,158.405,158.41,144499999.0
2007-04-04 08:38:00,158.42,158.42,158.405,158.42,101600000.0
2007-04-04 08:39:00,158.42,158.43,158.41,158.41,72500000.0
2007-04-04 08:40:00,158.41,158.425,158.405,158.41,268199996.0
2007-04-04 08:41:00,158.41,158.42,158.39,158.41,168499999.0
2007-04-04 08:42:00,158.41,158.42,158.4,158.42,189600000.0
2007-04-04 08:43:00,158.42,158.425,158.41,158.41,45600000.0
2007-04-04 08:44:00,158.41,158.41,158.39,158.41,143200000.0
2007-04-04 08:45:00,158.41,158.41,158.375,158.4,200299995.0
2007-04-04 08:46:00,158.4,158.42,158.39,158.4,230400000.0
2007-04-04 08:47:00,158.4,158.41,158.385,158.395,164700000.0
2007-04-04 08:48:00,158.39,158.4,158.37,158.38,228800000.0
2007-04-04 08:49:00,158.38,158.44,158.38,158.44,130400001.0
2007-04-04 08:50:00,158.44,158.47,158.43,158.47,158199999.0
2007-04-04 08:51:00,158.47,158.49,158.45,158.49,239999999.0
2007-04-04 08:52:00,158.48,158.53,158.47,158.53,428399997.0
2007-04-04 08:53:00,158.53,158.6,158.52,158.575,426199997.0
2007-04-04 08:54:00,158.575,158.59,158.545,158.585,691899996.0
2007-04-04 08:55:00,158.585,158.585,158.525,158.57,543600004.0
2007-04-04 08:56:00,158.57,158.59,158.55,158.57,597400000.0
2007-04-04 08:57:00,158.57,158.575,158.525,158.575,938799995.0
2007-04-04 08:58:00,158.58,158.605,158.55,158.55,1100500004.0
2007-04-04 08:59:00,158.54,158.54,158.49,158.49,995099997.0
2007-04-04 09:00:00,158.485,158.52,158.47,158.475,984699996.0
2007-04-04 09:01:00,158.49,158.495,158.47,158.47,733099994.0
2007-04-04 09:02:00,158.47,158.47,158.415,158.415,604600003.0
2007-04-04 09:03:00,158.425,158.475,158.42,158.455,562099997.0
2007-04-04 09:04:00,158.45,158.46,158.41,158.43,443500000.0
2007-04-04 09:05:00,158.425,158.43,158.4,158.405,544599998.0
2007-04-04 09:06:00,158.41,158.43,158.36,158.37,320999999.0
2007-04-04 09:07:00,158.37,158.43,158.37,158.42,709699999.0
2007-04-04 09:08:00,158.41,158.42,158.39,158.41,391600003.0
2007-04-04 09:09:00,158.425,158.44,158.41,158.43,299100001.0
2007-04-04 09:10:00,158.425,158.425,158.36,158.365,613599998.0
2007-04-04 09:11:00,158.365,158.39,158.365,158.37,315313746.0
2007-04-04 09:12:00,158.38,158.38,158.33,158.345,581200000.0
2007-04-04 09:13:00,158.345,158.375,158.345,158.375,591700002.0
2007-04-04 09:14:00,158.375,158.425,158.375,158.425,644900000.0
2007-04-04 09:15:00,158.425,158.425,158.39,158.39,251200000.0
2007-04-04 09:16:00,158.39,158.41,158.39,158.4,388399999.0
2007-04-04 09:17:00,158.39,158.41,158.375,158.375,289699999.0
2007-04-04 09:18:00,158.375,158.375,158.345,158.36,647799997.0
2007-04-04 09:19:00,158.36,158.38,158.36,158.37,167200000.0
2007-04-04 09:20:00,158.37,158.38,158.365,158.38,227700000.0
2007-04-04 09:21:00,158.4,158.4,158.375,158.38,587900000.0
2007-04-04 09:22:00,158.38,158.42,158.38,158.42,110799999.0
2007-04-04 09:23:00,158.41,158.43,158.41,158.43,483099999.0
2007-04-04 09:24:00,158.44,158.46,158.44,158.45,105200000.0
2007-04-04 09:25:00,158.45,158.45,158.425,158.44,313900001.0
2007-04-04 09:26:00,158.44,158.475,158.425,158.46,427900000.0
2007-04-04 09:27:00,158.47,158.475,158.44,158.45,337099999.0
2007-04-04 09:28:00,158.45,158.47,158.405,158.435,779099995.0
2007-04-04 09:29:00,158.43,158.475,158.43,158.46,754799995.0
2007-04-04 09:30:00,158.46,158.48,158.455,158.465,431700005.0
2007-04-04 09:31:00,158.465,158.495,158.455,158.475,669899996.0
2007-04-04 09:32:00,158.48,158.48,158.46,158.46,359699999.0
2007-04-04 09:33:00,158.46,158.505,158.46,158.485,181200000.0
2007-04-04 09:34:00,158.485,158.53,158.485,158.515,885799996.0
2007-04-04 09:35:00,158.515,158.55,158.5,158.505,904699991.0
2007-04-04 09:36:00,158.5,158.58,158.5,158.575,1169400004.0
2007-04-04 09:37:00,158.585,158.585,158.545,158.555,910400004.0
2007-04-04 09:38:00,158.55,158.55,158.515,158.535,833399995.0
2007-04-04 09:39:00,158.54,158.56,158.53,158.545,565599993.0
2007-04-04 09:40:00,158.545,158.56,158.535,158.545,190300000.0
2007-04-04 09:41:00,158.54,158.55,158.515,158.55,824700003.0
2007-04-04 09:42:00,158.55,158.55,158.515,158.525,952600014.0
2007-04-04 09:43:00,158.53,158.56,158.525,158.56,314600003.0
2007-04-04 09:44:00,158.56,158.61,158.56,158.61,319700000.0
2007-04-04 09:45:00,158.6,158.61,158.575,158.575,330299999.0
2007-04-04 09:46:00,158.57,158.57,158.53,158.545,922700002.0
2007-04-04 09:47:00,158.54,158.585,158.54,158.58,824300005.0
2007-04-04 09:48:00,158.58,158.58,158.555,158.56,458499994.0
2007-04-04 09:49:00,158.56,158.57,158.54,158.555,1099100008.0
2007-04-04 09:50:00,158.56,158.57,158.54,158.57,430400001.0
2007-04-04 09:51:00,158.57,158.57,158.54,158.545,410499996.0
2007-04-04 09:52:00,158.545,158.545,158.5,158.515,1021300002.0
2007-04-04 09:53:00,158.515,158.54,158.515,158.54,233999999.0
2007-04-04 09:54:00,158.54,158.56,158.535,158.555,450900003.0
2007-04-04 09:55:00,158.555,158.57,158.535,158.54,857300007.0
2007-04-04 09:56:00,158.55,158.55,158.53,158.54,349000006.0
2007-04-04 09:57:00,158.54,158.58,158.54,158.57,195900000.0
2007-04-04 09:58:00,158.57,158.59,158.555,158.56,479000000.0
2007-04-04 09:59:00,158.56,158.57,158.54,158.57,1043000000.0
2007-04-04 10:00:00,158.57,158.58,158.525,158.54,990899996.0
2007-04-04 10:01:00,158.54,158.54,158.53,158.53,300800000.0
2007-04-04 10:02:00,158.53,158.535,158.49,158.52,473600000.0
2007-04-04 10:03:00,158.52,158.53,158.505,158.53,747100002.0
2007-04-04 10:04:00,158.53,158.55,158.53,158.54,244000002.0
2007-04-04 10:05:00,158.55,158.565,158.53,158.54,718299999.0
2007-04-04 10:06:00,158.54,158.54,158.53,158.53,158800000.0
2007-04-04 10:07:00,158.53,158.54,158.52,158.53,405600000.0
2007-04-04 10:08:00,158.53,158.55,158.53,158.54,299199996.0
2007-04-04 10:09:00,158.535,158.54,158.525,158.535,250899999.0
2007-04-04 10:10:00,158.535,158.55,158.53,158.54,546700001.0
2007-04-04 10:11:00,158.54,158.54,158.52,158.54,443100000.0
2007-04-04 10:12:00,158.54,158.545,158.485,158.5,1088800004.0
2007-04-04 10:13:00,158.5,158.52,158.48,158.48,930700005.0
2007-04-04 10:14:00,158.485,158.495,158.48,158.485,428499999.0
2007-04-04 10:15:00,158.49,158.495,158.41,158.43,1002448478.0
2007-04-04 10:16:00,158.44,158.465,158.395,158.395,1325799990.0
2007-04-04 10:17:00,158.395,158.44,158.35,158.415,822000002.0
2007-04-04 10:18:00,158.41,158.46,158.39,158.445,901799995.0
2007-04-04 10:19:00,158.45,158.45,158.4,158.415,789800000.0
2007-04-04 10:20:00,158.42,158.435,158.405,158.435,271399998.0
2007-04-04 10:21:00,158.44,158.45,158.415,158.44,193099999.0
2007-04-04 10:22:00,158.435,158.48,158.435,158.47,118900000.0
2007-04-04 10:23:00,158.47,158.49,158.46,158.47,304699999.0
2007-04-04 10:24:00,158.47,158.48,158.46,158.47,105200000.0
2007-04-04 10:25:00,158.48,158.5,158.47,158.48,73600000.0
2007-04-04 10:26:00,158.48,158.5,158.48,158.5,32700000.0
2007-04-04 10:27:00,158.51,158.51,158.49,158.495,313300001.0
2007-04-04 10:28:00,158.5,158.5,158.46,158.46,204700000.0
2007-04-04 10:29:00,158.46,158.46,158.445,158.46,263399997.0
2007-04-04 10:30:00,158.46,158.51,158.46,158.49,639099994.0
2007-04-04 10:31:00,158.49,158.5,158.475,158.49,248299998.0
2007-04-04 10:32:00,158.49,158.5,158.48,158.49,392399997.0
2007-04-04 10:33:00,158.48,158.49,158.48,158.48,200799999.0
2007-04-04 10:34:00,158.48,158.495,158.47,158.48,239600000.0
2007-04-04 10:35:00,158.5,158.52,158.47,158.505,385399999.0
2007-04-04 10:36:00,158.505,158.51,158.495,158.5,325500002.0
2007-04-04 10:37:00,158.5,158.52,158.49,158.49,184200000.0
2007-04-04 10:38:00,158.495,158.555,158.49,158.555,668899999.0
2007-04-04 10:39:00,158.55,158.56,158.52,158.53,399499997.0
2007-04-04 10:40:00,158.525,158.54,158.515,158.525,354000001.0
2007-04-04 10:41:00,158.54,158.58,158.53,158.555,291300000.0
2007-04-04 10:42:00,158.55,158.56,158.54,158.54,162699999.0
2007-04-04 10:43:00,158.535,158.55,158.53,158.53,378899999.0
2007-04-04 10:44:00,158.53,158.54,158.53,158.54,225300000.0
2007-04-04 10:45:00,158.54,158.57,158.54,158.555,468800002.0
2007-04-04 10:46:00,158.555,158.565,158.535,158.54,667600003.0
2007-04-04 10:47:00,158.54,158.565,158.54,158.565,894600007.0
2007-04-04 10:48:00,158.55,158.575,158.54,158.565,599599998.0
2007-04-04 10:49:00,158.565,158.625,158.565,158.6,703500004.0
2007-04-04 10:50:00,158.6,158.6,158.585,158.59,652599999.0
2007-04-04 10:51:00,158.595,158.595,158.55,158.57,388499999.0
2007-04-04 10:52:00,158.57,158.585,158.565,158.58,423600002.0
2007-04-04 10:53:00,158.585,158.59,158.565,158.575,384600005.0
2007-04-04 10:54:00,158.575,158.58,158.56,158.56,116100000.0
2007-04-04 10:55:00,158.56,158.57,158.56,158.56,100800000.0
2007-04-04 10:56:00,158.56,158.59,158.56,158.59,177700000.0
2007-04-04 10:57:00,158.585,158.585,158.565,158.58,140000001.0
2007-04-04 10:58:00,158.58,158.59,158.57,158.58,137200000.0
2007-04-04 10:59:00,158.58,158.6,158.58,158.595,44800000.0
2007-04-04 11:00:00,158.6,158.6,158.575,158.58,52700000.0
2007-04-04 11:01:00,158.57,158.57,158.525,158.54,256699999.0
2007-04-04 11:02:00,158.54,158.56,158.54,158.555,199600000.0
2007-04-04 11:03:00,158.55,158.56,158.545,158.56,151100000.0
2007-04-04 11:04:00,158.555,158.575,158.54,158.54,206599999.0
2007-04-04 11:05:00,158.54,158.56,158.54,158.55,67200000.0
2007-04-04 11:06:00,158.55,158.55,158.515,158.515,47400000.0
2007-04-04 11:07:00,158.51,158.52,158.5,158.51,202400000.0
2007-04-04 11:08:00,158.51,158.525,158.51,158.525,349299997.0
2007-04-04 11:09:00,158.515,158.54,158.515,158.53,288899997.0
2007-04-04 11:10:00,158.53,158.54,158.52,158.53,158400000.0
2007-04-04 11:11:00,158.53,158.53,158.51,158.52,222999997.0
2007-04-04 11:12:00,158.52,158.52,158.505,158.51,174500000.0
2007-04-04 11:13:00,158.51,158.51,158.505,158.505,199599998.0
2007-04-04 11:14:00,158.505,158.51,158.48,158.485,194200000.0
2007-04-04 11:15:00,158.49,158.49,158.465,158.47,167699999.0
2007-04-04 11:16:00,158.46,158.46,158.435,158.45,609299992.0
2007-04-04 11:17:00,158.45,158.47,158.445,158.445,297700005.0
2007-04-04 11:18:00,158.455,158.46,158.44,158.46,135800001.0
2007-04-04 11:19:00,158.47,158.47,158.445,158.45,36600000.0
2007-04-04 11:20:00,158.45,158.46,158.44,158.46,91600000.0
2007-04-04 11:21:00,158.46,158.48,158.46,158.465,318000003.0
2007-04-04 11:22:00,158.47,158.47,158.45,158.47,192500000.0
2007-04-04 11:23:00,158.47,158.48,158.47,158.48,37600000.0
2007-04-04 11:24:00,158.48,158.5,158.47,158.495,225200001.0
2007-04-04 11:25:00,158.495,158.505,158.495,158.505,174000000.0
2007-04-04 11:26:00,158.5,158.5,158.485,158.495,181100000.0
2007-04-04 11:27:00,158.5,158.5,158.465,158.475,351000001.0
2007-04-04 11:28:00,158.49,158.51,158.485,158.51,295999998.0
2007-04-04 11:29:00,158.51,158.52,158.5,158.505,108000000.0
2007-04-04 11:30:00,158.49,158.49,158.49,158.49,8800000.0
2007-04-04 11:31:00,158.52,158.53,158.5,158.52,58400000.0
2007-04-04 11:32:00,158.51,158.52,158.5,158.52,58400000.0
2007-04-04 11:33:00,158.48,158.54,158.48,158.54,58400000.0
2007-04-04 11:34:00,158.55,158.56,158.525,158.54,240200002.0
2007-04-04 11:35:00,158.54,158.55,158.535,158.535,96800000.0
2007-04-04 11:36:00,158.54,158.54,158.53,158.54,187200000.0
2007-04-04 11:37:00,158.54,158.56,158.54,158.55,231200002.0
2007-04-04 11:38:00,158.55,158.55,158.54,158.54,15200000.0
2007-04-04 11:39:00,158.55,158.55,158.55,158.55,9600000.0
2007-04-04 11:40:00,158.55,158.555,158.53,158.555,262399999.0
2007-04-04 11:41:00,158.555,158.565,158.525,158.525,479500004.0
2007-04-04 11:42:00,158.525,158.54,158.51,158.54,453299999.0
2007-04-04 11:43:00,158.54,158.55,158.535,158.545,135599999.0
2007-04-04 11:44:00,158.545,158.555,158.535,158.54,261900001.0
2007-04-04 11:45:00,158.555,158.565,158.55,158.56,162400000.0
2007-04-04 11:46:00,158.56,158.57,158.56,158.56,100400000.0
2007-04-04 11:47:00,158.56,158.58,158.56,158.57,42800000.0
2007-04-04 11:48:00,158.57,158.58,158.57,158.58,25600000.0
2007-04-04 11:49:00,158.58,158.6,158.58,158.59,210399999.0
2007-04-04 11:50:00,158.59,158.6,158.585,158.6,337100003.0
2007-04-04 11:51:00,158.6,158.6,158.575,158.575,104800001.0
2007-04-04 11:52:00,158.575,158.59,158.57,158.59,164800002.0
2007-04-04 11:53:00,158.59,158.62,158.59,158.605,417700002.0
2007-04-04 11:54:00,158.605,158.63,158.585,158.63,432000002.0
2007-04-04 11:55:00,158.63,158.685,158.63,158.68,450799999.0
2007-04-04 11:56:00,158.67,158.745,158.67,158.735,391900000.0
2007-04-04 11:57:00,158.73,158.74,158.71,158.73,119200000.0
2007-04-04 11:58:00,158.73,158.73,158.71,158.72,65600000.0
2007-04-04 11:59:00,158.715,158.75,158.715,158.74,242900004.0
2007-04-04 12:00:00,158.745,158.755,158.705,158.72,315100000.0
2007-04-04 12:01:00,158.725,158.755,158.72,158.75,403599998.0
2007-04-04 12:02:00,158.755,158.78,158.745,158.78,358999999.0
2007-04-04 12:03:00,158.76,158.78,158.76,158.76,329200000.0
2007-04-04 12:04:00,158.76,158.77,158.75,158.755,216800002.0
2007-04-04 12:05:00,158.75,158.77,158.75,158.76,323400000.0
2007-04-04 12:06:00,158.76,158.76,158.74,158.75,232999999.0
2007-04-04 12:07:00,158.745,158.745,158.715,158.715,338400002.0
2007-04-04 12:08:00,158.72,158.72,158.7,158.7,179700000.0
2007-04-04 12:09:00,158.7,158.7,158.68,158.69,68400000.0
2007-04-04 12:10:00,158.69,158.7,158.68,158.7,71300000.0
2007-04-04 12:11:00,158.7,158.72,158.7,158.72,291000001.0
2007-04-04 12:12:00,158.715,158.8,158.715,158.79,310000000.0
2007-04-04 12:13:00,158.78,158.82,158.77,158.82,371999999.0
2007-04-04 12:14:00,158.82,158.86,158.82,158.86,333499999.0
2007-04-04 12:15:00,158.86,158.86,158.835,158.835,530500003.0
2007-04-04 12:16:00,158.84,158.855,158.83,158.84,328499998.0
2007-04-04 12:17:00,158.84,158.84,158.82,158.82,325400000.0
2007-04-04 12:18:00,158.82,158.82,158.78,158.79,388300001.0
2007-04-04 12:19:00,158.795,158.83,158.785,158.82,638899995.0
2007-04-04 12:20:00,158.825,158.84,158.82,158.84,260099998.0
2007-04-04 12:21:00,158.84,158.875,158.84,158.86,530100000.0
2007-04-04 12:22:00,158.865,158.875,158.845,158.85,442600000.0
2007-04-04 12:23:00,158.85,158.85,158.83,158.835,216400003.0
2007-04-04 12:24:00,158.85,158.86,158.835,158.84,291199999.0
2007-04-04 12:25:00,158.83,158.845,158.83,158.845,82899999.0
2007-04-04 12:26:00,158.845,158.885,158.84,158.885,410500000.0
2007-04-04 12:27:00,158.88,158.88,158.85,158.85,166500000.0
2007-04-04 12:28:00,158.85,158.88,158.835,158.87,392999999.0
2007-04-04 12:29:00,158.87,158.87,158.84,158.87,398399998.0
2007-04-04 12:30:00,158.875,158.875,158.825,158.83,504900002.0
2007-04-04 12:31:00,158.83,158.89,158.825,158.89,698500000.0
2007-04-04 12:32:00,158.895,158.895,158.855,158.86,1059800001.0
2007-04-04 12:33:00,158.865,158.875,158.865,158.865,430900002.0
2007-04-04 12:34:00,158.86,158.875,158.855,158.875,324700003.0
2007-04-04 12:35:00,158.875,158.89,158.865,158.885,210100002.0
2007-04-04 12:36:00,158.875,158.94,158.87,158.925,800999998.0
2007-04-04 12:37:00,158.92,158.945,158.905,158.905,687000012.0
2007-04-04 12:38:00,158.905,158.92,158.87,158.89,649100000.0
2007-04-04 12:39:00,158.89,158.895,158.87,158.88,502899999.0
2007-04-04 12:40:00,158.875,158.9,158.87,158.885,832600003.0
2007-04-04 12:41:00,158.885,158.895,158.88,158.885,190400000.0
2007-04-04 12:42:00,158.885,158.885,158.86,158.865,454500000.0
2007-04-04 12:43:00,158.865,158.885,158.855,158.86,341599999.0
2007-04-04 12:44:00,158.865,158.87,158.86,158.86,141600000.0
2007-04-04 12:45:00,158.86,158.87,158.86,158.87,44000000.0
2007-04-04 12:46:00,158.87,158.88,158.87,158.88,15200000.0
2007-04-04 12:47:00,158.87,158.88,158.865,158.865,78600000.0
2007-04-04 12:48:00,158.87,158.87,158.85,158.86,68800000.0
2007-04-04 12:49:00,158.86,158.895,158.855,158.895,397699996.0
2007-04-04 12:50:00,158.895,158.9,158.885,158.9,247100000.0
2007-04-04 12:51:00,158.91,158.93,158.9,158.915,304599999.0
2007-04-04 12:52:00,158.915,158.965,158.915,158.965,469300001.0
2007-04-04 12:53:00,158.965,158.965,158.935,158.945,220499999.0
2007-04-04 12:54:00,158.935,158.95,158.93,158.94,348600000.0
2007-04-04 12:55:00,158.935,158.94,158.89,158.9,214400000.0
2007-04-04 12:56:00,158.9,158.925,158.845,158.865,1254499993.0
2007-04-04 12:57:00,158.875,158.9,158.835,158.845,995899996.0
2007-04-04 12:58:00,158.84,158.87,158.83,158.83,310300000.0
2007-04-04 12:59:00,158.835,158.835,158.77,158.77,1277799993.0
2007-04-04 13:00:00,158.775,158.795,158.75,158.76,1219600004.0
2007-04-04 13:01:00,158.76,158.82,158.745,158.76,1442799998.0
2007-04-04 13:02:00,158.76,158.795,158.72,158.755,1078399994.0
2007-04-04 13:03:00,158.76,158.76,158.66,158.68,654599999.0
2007-04-04 13:04:00,158.67,158.68,158.595,158.595,665699999.0
2007-04-04 13:05:00,158.595,158.66,158.585,158.66,1173299997.0
2007-04-04 13:06:00,158.66,158.695,158.66,158.68,650499998.0
2007-04-04 13:07:00,158.68,158.68,158.66,158.67,322000000.0
2007-04-04 13:08:00,158.67,158.72,158.655,158.72,741499997.0
2007-04-04 13:09:00,158.72,158.74,158.705,158.725,383099999.0
2007-04-04 13:10:00,158.73,158.735,158.705,158.71,390599997.0
2007-04-04 13:11:00,158.71,158.74,158.695,158.74,501599994.0
2007-04-04 13:12:00,158.74,158.785,158.73,158.785,1043000003.0
2007-04-04 13:13:00,158.785,158.82,158.765,158.77,844400004.0
2007-04-04 13:14:00,158.77,158.8,158.75,158.775,590300000.0
2007-04-04 13:15:00,158.77,158.815,158.77,158.815,787799999.0
2007-04-04 13:16:00,158.815,158.83,158.805,158.805,307400000.0
2007-04-04 13:17:00,158.805,158.825,158.795,158.8,394700002.0
2007-04-04 13:18:00,158.8,158.81,158.78,158.79,183399999.0
2007-04-04 13:19:00,158.79,158.79,158.765,158.775,202400000.0
2007-04-04 13:20:00,158.765,158.77,158.75,158.76,42800000.0
2007-04-04 13:21:00,158.76,158.76,158.74,158.745,174100000.0
2007-04-04 13:22:00,158.75,158.75,158.74,158.75,64400000.0
2007-04-04 13:23:00,158.755,158.755,158.75,158.755,149600000.0
2007-04-04 13:24:00,158.755,158.755,158.75,158.75,49200000.0
2007-04-04 13:25:00,158.75,158.75,158.75,158.75,17600000.0
2007-04-04 13:26:00,158.75,158.75,158.715,158.715,206999998.0
2007-04-04 13:27:00,158.71,158.72,158.705,158.71,112200000.0
2007-04-04 13:28:00,158.72,158.75,158.72,158.75,110400000.0
2007-04-04 13:29:00,158.75,158.77,158.73,158.735,87600000.0
2007-04-04 13:30:00,158.75,158.75,158.74,158.74,74400000.0
2007-04-04 13:31:00,158.74,158.75,158.725,158.74,181600000.0
2007-04-04 13:32:00,158.735,158.74,158.73,158.74,192800000.0
2007-04-04 13:33:00,158.74,158.74,158.715,158.715,237399999.0
2007-04-04 13:34:00,158.73,158.74,158.715,158.74,200400000.0
2007-04-04 13:35:00,158.74,158.74,158.73,158.73,49600000.0
2007-04-04 13:36:00,158.72,158.73,158.715,158.73,222899999.0
2007-04-04 13:37:00,158.73,158.735,158.73,158.73,9600000.0
2007-04-04 13:38:00,158.73,158.735,158.73,158.73,17600000.0
2007-04-04 13:39:00,158.72,158.73,158.715,158.725,211599999.0
2007-04-04 13:40:00,158.73,158.73,158.72,158.725,153600000.0
2007-04-04 13:41:00,158.73,158.73,158.715,158.715,55100000.0
2007-04-04 13:42:00,158.725,158.725,158.7,158.71,99100000.0
2007-04-04 13:43:00,158.71,158.71,158.675,158.675,118500001.0
2007-04-04 13:44:00,158.68,158.68,158.675,158.68,91300001.0
2007-04-04 13:45:00,158.68,158.69,158.665,158.68,139600000.0
2007-04-04 13:46:00,158.675,158.68,158.675,158.68,23199999.0
2007-04-04 13:47:00,158.68,158.68,158.67,158.68,16800000.0
2007-04-04 13:48:00,158.68,158.7,158.665,158.67,97800000.0
2007-04-04 13:49:00,158.675,158.68,158.65,158.65,148700000.0
2007-04-04 13:50:00,158.65,158.67,158.65,158.67,49600000.0
2007-04-04 13:51:00,158.66,158.68,158.66,158.68,156000001.0
2007-04-04 13:52:00,158.67,158.68,158.635,158.64,204500000.0
2007-04-04 13:53:00,158.64,158.66,158.615,158.615,136599999.0
2007-04-04 13:54:00,158.62,158.65,158.62,158.65,162700000.0
2007-04-04 13:55:00,158.66,158.68,158.66,158.675,128800000.0
2007-04-04 13:56:00,158.675,158.69,158.675,158.69,81700001.0
2007-04-04 13:57:00,158.685,158.7,158.685,158.7,74700000.0
2007-04-04 13:58:00,158.7,158.73,158.685,158.69,505400006.0
2007-04-04 13:59:00,158.69,158.7,158.67,158.68,264800000.0
2007-04-04 14:00:00,158.68,158.68,158.64,158.64,130500000.0
2007-04-04 14:01:00,158.64,158.68,158.64,158.68,703599996.0
2007-04-04 14:02:00,158.68,158.68,158.655,158.68,647700004.0
2007-04-04 14:03:00,158.67,158.68,158.655,158.66,383899998.0
2007-04-04 14:04:00,158.66,158.66,158.64,158.65,193600000.0
2007-04-04 14:05:00,158.65,158.69,158.65,158.68,261300000.0
2007-04-04 14:06:00,158.68,158.69,158.665,158.68,345199999.0
2007-04-04 14:07:00,158.69,158.69,158.68,158.68,148400000.0
2007-04-04 14:08:00,158.675,158.735,158.675,158.73,589499999.0
2007-04-04 14:09:00,158.73,158.75,158.72,158.75,383300000.0
2007-04-04 14:10:00,158.765,158.79,158.755,158.76,465200000.0
2007-04-04 14:11:00,158.765,158.8,158.75,158.755,467699995.0
2007-04-04 14:12:00,158.76,158.785,158.745,158.775,380600001.0
2007-04-04 14:13:00,158.77,158.77,158.695,158.71,478400002.0
2007-04-04 14:14:00,158.7,158.71,158.69,158.69,112800000.0
2007-04-04 14:15:00,158.665,158.745,158.66,158.73,781999999.0
2007-04-04 14:16:00,158.73,158.745,158.71,158.71,401000001.0
2007-04-04 14:17:00,158.71,158.73,158.705,158.72,201000001.0
2007-04-04 14:18:00,158.72,158.73,158.695,158.695,140300000.0
2007-04-04 14:19:00,158.69,158.69,158.65,158.665,214899996.0
2007-04-04 14:20:00,158.665,158.67,158.635,158.65,535299998.0
2007-04-04 14:21:00,158.65,158.65,158.62,158.63,308100002.0
2007-04-04 14:22:00,158.64,158.65,158.62,158.64,153200000.0
2007-04-04 14:23:00,158.64,158.67,158.63,158.67,208699998.0
2007-04-04 14:24:00,158.67,158.67,158.645,158.655,689899996.0
2007-04-04 14:25:00,158.655,158.69,158.655,158.68,170099999.0
2007-04-04 14:26:00,158.68,158.68,158.66,158.67,75600000.0
2007-04-04 14:27:00,158.67,158.67,158.655,158.655,21600000.0
2007-04-04 14:28:00,158.66,158.67,158.645,158.67,218000001.0
2007-04-04 14:29:00,158.67,158.715,158.66,158.695,435899997.0
2007-04-04 14:30:00,158.7,158.705,158.685,158.7,238800002.0
2007-04-04 14:31:00,158.7,158.705,158.68,158.68,250700000.0
2007-04-04 14:32:00,158.68,158.68,158.68,158.68,1600000.0
2007-04-04 14:33:00,158.68,158.69,158.655,158.655,320000002.0
2007-04-04 14:34:00,158.66,158.67,158.64,158.64,282800001.0
2007-04-04 14:35:00,158.64,158.64,158.62,158.63,159299998.0
2007-04-04 14:36:00,158.63,158.63,158.58,158.585,325324034.0
2007-04-04 14:37:00,158.585,158.605,158.58,158.59,663999998.0
2007-04-04 14:38:00,158.59,158.6,158.58,158.585,420599997.0
2007-04-04 14:39:00,158.58,158.595,158.57,158.57,447799998.0
2007-04-04 14:40:00,158.57,158.57,158.545,158.555,528925170.0
2007-04-04 14:41:00,158.555,158.56,158.54,158.55,494399996.0
2007-04-04 14:42:00,158.55,158.555,158.52,158.545,455200000.0
2007-04-04 14:43:00,158.55,158.56,158.53,158.54,200900000.0
2007-04-04 14:44:00,158.53,158.55,158.53,158.54,204800000.0
2007-04-04 14:45:00,158.54,158.55,158.505,158.51,254273903.0
2007-04-04 14:46:00,158.51,158.53,158.505,158.53,267200002.0
2007-04-04 14:47:00,158.53,158.53,158.52,158.53,174799999.0
2007-04-04 14:48:00,158.53,158.54,158.53,158.54,177600000.0
2007-04-04 14:49:00,158.54,158.575,158.54,158.57,294900000.0
2007-04-04 14:50:00,158.57,158.58,158.56,158.58,193200000.0
2007-04-04 14:51:00,158.57,158.59,158.57,158.59,203500000.0
2007-04-04 14:52:00,158.58,158.595,158.57,158.575,545899997.0
2007-04-04 14:53:00,158.575,158.595,158.565,158.585,812799995.0
2007-04-04 14:54:00,158.585,158.59,158.57,158.57,481299999.0
2007-04-04 14:55:00,158.57,158.605,158.57,158.6,522599993.0
2007-04-04 14:56:00,158.6,158.62,158.595,158.615,295300000.0
2007-04-04 14:57:00,158.62,158.63,158.6,158.63,286510132.0
2007-04-04 14:58:00,158.63,158.63,158.615,158.63,506910111.0
2007-04-04 14:59:00,158.63,158.64,158.61,158.62,622499992.0
2007-04-04 15:00:00,158.615,158.625,158.6,158.6,550299996.0
2007-04-04 15:01:00,158.6,158.6,158.58,158.59,512000000.0
2007-04-04 15:02:00,158.585,158.605,158.57,158.605,453700001.0
2007-04-04 15:03:00,158.6,158.605,158.58,158.58,362800001.0
2007-04-04 15:04:00,158.59,158.6,158.58,158.59,316499998.0
2007-04-04 15:05:00,158.585,158.585,158.57,158.57,267799999.0
2007-04-04 15:06:00,158.57,158.6,158.57,158.57,279800000.0
2007-04-04 15:07:00,158.57,158.58,158.56,158.565,203900000.0
2007-04-04 15:08:00,158.57,158.585,158.56,158.585,284400000.0
2007-04-04 15:09:00,158.58,158.585,158.565,158.58,303299998.0
2007-04-04 15:10:00,158.575,158.625,158.56,158.6,875099999.0
2007-04-04 15:11:00,158.61,158.67,158.6,158.67,414800001.0
2007-04-04 15:12:00,158.665,158.67,158.625,158.64,680999997.0
2007-04-04 15:13:00,158.64,158.65,158.6,158.62,250299999.0
2007-04-04 15:14:00,158.615,158.62,158.56,158.575,458500000.0
2007-04-04 15:15:00,158.565,158.59,158.555,158.57,967800004.0
2007-04-04 15:16:00,158.57,158.58,158.555,158.57,728100001.0
2007-04-04 15:17:00,158.575,158.6,158.575,158.6,338599999.0
2007-04-04 15:18:00,158.6,158.61,158.58,158.6,409300001.0
2007-04-04 15:19:00,158.6,158.61,158.58,158.58,260899999.0
2007-04-04 15:20:00,158.58,158.595,158.565,158.57,498099998.0
2007-04-04 15:21:00,158.57,158.57,158.535,158.535,511499999.0
2007-04-04 15:22:00,158.535,158.56,158.53,158.56,487600003.0
2007-04-04 15:23:00,158.555,158.59,158.555,158.59,294399998.0
2007-04-04 15:24:00,158.59,158.6,158.565,158.58,375199996.0
2007-04-04 15:25:00,158.58,158.58,158.555,158.56,168200000.0
2007-04-04 15:26:00,158.56,158.57,158.54,158.55,167600000.0
2007-04-04 15:27:00,158.545,158.55,158.52,158.545,634099995.0
2007-04-04 15:28:00,158.545,158.56,158.545,158.56,596400005.0
2007-04-04 15:29:00,158.56,158.58,158.56,158.575,191899999.0
2007-04-04 15:30:00,158.58,158.58,158.54,158.56,1342699968.0
2007-04-04 15:31:00,158.55,158.55,158.51,158.54,609099994.0
2007-04-04 15:32:00,158.54,158.56,158.53,158.56,365099999.0
2007-04-04 15:33:00,158.56,158.565,158.54,158.55,746199998.0
2007-04-04 15:34:00,158.56,158.56,158.545,158.55,540699999.0
2007-04-04 15:35:00,158.555,158.57,158.545,158.56,423999999.0
2007-04-04 15:36:00,158.56,158.59,158.56,158.58,290699998.0
2007-04-04 15:37:00,158.58,158.615,158.575,158.61,339800002.0
2007-04-04 15:38:00,158.61,158.63,158.605,158.63,125500000.0
2007-04-04 15:39:00,158.63,158.65,158.63,158.64,148700000.0
2007-04-04 15:40:00,158.63,158.63,158.63,158.63,2100000.0
2007-04-04 15:41:00,158.62,158.63,158.61,158.62,7000000.0
2007-04-04 15:42:00,158.61,158.62,158.61,158.62,14120000.0
2007-04-04 15:43:00,158.61,158.62,158.61,158.61,13550000.0
2007-04-04 15:44:00,158.61,158.61,158.6,158.61,36600000.0
2007-04-04 15:45:00,158.61,158.61,158.6,158.6,57600000.0
2007-04-04 15:46:00,158.6,158.61,158.6,158.6,124800000.0
2007-04-04 15:47:00,158.595,158.61,158.585,158.6,336199996.0
2007-04-04 15:48:00,158.6,158.615,158.59,158.61,214800000.0
2007-04-04 15:49:00,158.61,158.61,158.585,158.585,172000001.0
2007-04-04 15:50:00,158.585,158.61,158.58,158.61,222700000.0
2007-04-04 15:51:00,158.61,158.63,158.61,158.62,156000000.0
2007-04-04 15:52:00,158.62,158.62,158.605,158.61,173100000.0
2007-04-04 15:53:00,158.61,158.61,158.58,158.58,82200000.0
2007-04-04 15:54:00,158.58,158.59,158.58,158.58,379200000.0
2007-04-04 15:55:00,158.58,158.61,158.58,158.6,382800001.0
2007-04-04 15:56:00,158.6,158.61,158.595,158.6,373300005.0
2007-04-04 15:57:00,158.6,158.63,158.6,158.63,278899999.0
2007-04-04 15:58:00,158.63,158.63,158.6,158.61,256900001.0
2007-04-04 15:59:00,158.62,158.625,158.58,158.62,189100000.0
2007-04-04 16:00:00,158.61,158.63,158.57,158.61,544099998.0
2007-04-04 16:01:00,158.645,158.645,158.595,158.61,791199995.0
2007-04-04 16:02:00,158.62,158.62,158.59,158.59,250700000.0
2007-04-04 16:03:00,158.59,158.595,158.53,158.56,772100000.0
2007-04-04 16:04:00,158.56,158.56,158.515,158.53,578599999.0
2007-04-04 16:05:00,158.53,158.55,158.51,158.54,363200000.0
2007-04-04 16:06:00,158.54,158.56,158.535,158.56,776700000.0
2007-04-04 16:07:00,158.56,158.59,158.56,158.575,403099999.0
2007-04-04 16:08:00,158.565,158.58,158.54,158.545,709999998.0
2007-04-04 16:09:00,158.545,158.56,158.54,158.55,448700000.0
2007-04-04 16:10:00,158.545,158.565,158.54,158.56,687600001.0
2007-04-04 16:11:00,158.56,158.57,158.555,158.57,388699998.0
2007-04-04 16:12:00,158.575,158.58,158.565,158.57,562599995.0
2007-04-04 16:13:00,158.57,158.58,158.56,158.57,472499997.0
2007-04-04 16:14:00,158.58,158.58,158.55,158.555,337199998.0
2007-04-04 16:15:00,158.555,158.57,158.55,158.57,424099997.0
2007-04-04 16:16:00,158.57,158.59,158.57,158.58,346199998.0
2007-04-04 16:17:00,158.57,158.58,158.57,158.57,162400000.0
2007-04-04 16:18:00,158.57,158.585,158.565,158.585,486199995.0
2007-04-04 16:19:00,158.59,158.625,158.58,158.615,609100001.0
2007-04-04 16:20:00,158.615,158.63,158.605,158.625,625399997.0
2007-04-04 16:21:00,158.62,158.64,158.61,158.64,812000001.0
2007-04-04 16:22:00,158.64,158.645,158.62,158.63,420400001.0
2007-04-04 16:23:00,158.64,158.65,158.63,158.64,398099999.0
2007-04-04 16:24:00,158.635,158.645,158.625,158.63,650800001.0
2007-04-04 16:25:00,158.625,158.64,158.62,158.625,394000001.0
2007-04-04 16:26:00,158.63,158.63,158.61,158.61,353899999.0
2007-04-04 16:27:00,158.61,158.62,158.6,158.61,193400000.0
2007-04-04 16:28:00,158.62,158.635,158.6,158.63,309699999.0
2007-04-04 16:29:00,158.63,158.655,158.63,158.64,312799998.0
2007-04-04 16:30:00,158.64,158.64,158.62,158.62,163300000.0
2007-04-04 16:31:00,158.62,158.62,158.61,158.61,52600000.0
2007-04-04 16:32:00,158.61,158.62,158.6,158.61,331499999.0
2007-04-04 16:33:00,158.6,158.61,158.595,158.61,443299998.0
2007-04-04 16:34:00,158.61,158.625,158.595,158.615,602499993.0
2007-04-04 16:35:00,158.61,158.615,158.59,158.605,508300000.0
2007-04-04 16:36:00,158.605,158.65,158.605,158.615,371599999.0
2007-04-04 16:37:00,158.615,158.63,158.6,158.625,717999998.0
2007-04-04 16:38:00,158.63,158.65,158.61,158.635,683999998.0
2007-04-04 16:39:00,158.63,158.645,158.615,158.635,561699998.0
2007-04-04 16:40:00,158.625,158.65,158.605,158.65,657099999.0
2007-04-04 16:41:00,158.65,158.655,158.625,158.635,564399996.0
2007-04-04 16:42:00,158.63,158.635,158.595,158.595,751399994.0
2007-04-04 16:43:00,158.6,158.615,158.585,158.59,627799998.0
2007-04-04 16:44:00,158.595,158.62,158.59,158.6,760999998.0
2007-04-04 16:45:00,158.595,158.615,158.585,158.6,573300000.0
2007-04-04 16:46:00,158.6,158.625,158.59,158.59,453399999.0
2007-04-04 16:47:00,158.59,158.59,158.56,158.57,615300001.0
2007-04-04 16:48:00,158.57,158.58,158.54,158.54,376000003.0
2007-04-04 16:49:00,158.54,158.55,158.505,158.53,366100001.0
2007-04-04 16:50:00,158.53,158.53,158.5,158.51,602700004.0
2007-04-04 16:51:00,158.51,158.55,158.505,158.535,397400003.0
2007-04-04 16:52:00,158.525,158.55,158.525,158.54,306500002.0
2007-04-04 16:53:00,158.54,158.54,158.52,158.53,136000000.0
2007-04-04 16:54:00,158.53,158.53,158.52,158.52,108000000.0
2007-04-04 16:55:00,158.52,158.56,158.52,158.56,178200000.0
2007-04-04 16:56:00,158.56,158.57,158.54,158.54,199300000.0
2007-04-04 16:57:00,158.54,158.55,158.54,158.54,157600000.0
2007-04-04 16:58:00,158.54,158.57,158.54,158.57,386600000.0
2007-04-04 16:59:00,158.565,158.585,158.54,158.565,730899996.0
2007-04-04 17:00:00,158.57,158.57,158.54,158.54,456299997.0
2007-04-04 17:01:00,158.54,158.555,158.54,158.55,466099999.0
2007-04-04 17:02:00,158.55,158.565,158.54,158.54,661499995.0
2007-04-04 17:03:00,158.54,158.56,158.54,158.56,330300001.0
2007-04-04 17:04:00,158.55,158.55,158.52,158.53,395000001.0
2007-04-04 17:05:00,158.53,158.545,158.52,158.53,623999996.0
2007-04-04 17:06:00,158.53,158.555,158.52,158.545,662199996.0
2007-04-04 17:07:00,158.55,158.555,158.515,158.525,910300004.0
2007-04-04 17:08:00,158.525,158.525,158.515,158.52,367700003.0
2007-04-04 17:09:00,158.52,158.53,158.515,158.52,260000002.0
2007-04-04 17:10:00,158.52,158.53,158.51,158.515,257799999.0
2007-04-04 17:11:00,158.515,158.52,158.515,158.515,79399999.0
2007-04-04 17:12:00,158.53,158.53,158.52,158.52,50400000.0
2007-04-04 17:13:00,158.51,158.535,158.505,158.53,333599997.0
2007-04-04 17:14:00,158.525,158.535,158.52,158.535,381899999.0
2007-04-04 17:15:00,158.53,158.54,158.525,158.535,422500003.0
2007-04-04 17:16:00,158.535,158.55,158.53,158.54,317100002.0
2007-04-04 17:17:00,158.54,158.555,158.52,158.525,404000000.0
2007-04-04 17:18:00,158.525,158.57,158.525,158.565,627900006.0
2007-04-04 17:19:00,158.565,158.565,158.545,158.55,349800003.0
2007-04-04 17:20:00,158.55,158.565,158.55,158.555,406800004.0
2007-04-04 17:21:00,158.555,158.565,158.55,158.56,206300000.0
2007-04-04 17:22:00,158.56,158.59,158.56,158.59,299100002.0
2007-04-04 17:23:00,158.585,158.605,158.575,158.6,426100002.0
2007-04-04 17:24:00,158.6,158.645,158.595,158.62,674300000.0
2007-04-04 17:25:00,158.625,158.65,158.62,158.64,425900005.0
2007-04-04 17:26:00,158.635,158.655,158.625,158.625,151700000.0
2007-04-04 17:27:00,158.63,158.63,158.605,158.615,242300001.0
2007-04-04 17:28:00,158.62,158.62,158.595,158.6,225999999.0
2007-04-04 17:29:00,158.6,158.61,158.55,158.565,591700001.0
2007-04-04 17:30:00,158.565,158.58,158.56,158.58,400700000.0
2007-04-04 17:31:00,158.58,158.605,158.57,158.595,423200001.0
2007-04-04 17:32:00,158.595,158.615,158.595,158.605,143500000.0
2007-04-04 17:33:00,158.595,158.6,158.585,158.6,282300007.0
2007-04-04 17:34:00,158.6,158.605,158.585,158.6,202699999.0
2007-04-04 17:35:00,158.59,158.61,158.59,158.61,146600001.0
2007-04-04 17:36:00,158.62,158.62,158.6,158.605,196500000.0
2007-04-04 17:37:00,158.6,158.635,158.59,158.6,1025500003.0
2007-04-04 17:38:00,158.6,158.61,158.59,158.59,524499997.0
2007-04-04 17:39:00,158.59,158.61,158.59,158.595,343199999.0
2007-04-04 17:40:00,158.595,158.605,158.595,158.605,244000000.0
2007-04-04 17:41:00,158.61,158.62,158.6,158.6,247700000.0
2007-04-04 17:42:00,158.61,158.63,158.585,158.63,1233800003.0
2007-04-04 17:43:00,158.63,158.655,158.63,158.635,467099996.0
2007-04-04 17:44:00,158.64,158.645,158.62,158.625,338300003.0
2007-04-04 17:45:00,158.63,158.635,158.62,158.625,217800000.0
2007-04-04 17:46:00,158.63,158.63,158.625,158.63,116300000.0
2007-04-04 17:47:00,158.63,158.63,158.62,158.62,37100000.0
2007-04-04 17:48:00,158.62,158.64,158.615,158.625,366700001.0
2007-04-04 17:49:00,158.625,158.64,158.62,158.63,505100006.0
2007-04-04 17:50:00,158.635,158.64,158.63,158.63,323699999.0
2007-04-04 17:51:00,158.63,158.655,158.63,158.64,144899999.0
2007-04-04 17:52:00,158.64,158.64,158.595,158.6,424900000.0
2007-04-04 17:53:00,158.595,158.635,158.595,158.62,343400000.0
2007-04-04 17:54:00,158.62,158.625,158.595,158.595,351600001.0
2007-04-04 17:55:00,158.6,158.62,158.6,158.615,188100000.0
2007-04-04 17:56:00,158.615,158.63,158.6,158.6,577899998.0
2007-04-04 17:57:00,158.595,158.61,158.595,158.605,63500000.0
2007-04-04 17:58:00,158.605,158.61,158.59,158.59,238500002.0
2007-04-04 17:59:00,158.6,158.61,158.565,158.57,558900004.0
2007-04-04 18:00:00,158.57,158.57,158.54,158.545,493599998.0
2007-04-04 18:01:00,158.55,158.56,158.535,158.55,491500004.0
2007-04-04 18:02:00,158.55,158.565,158.54,158.545,439100000.0
2007-04-04 18:03:00,158.545,158.575,158.545,158.565,483899999.0
2007-04-04 18:04:00,158.565,158.585,158.565,158.585,515000001.0
2007-04-04 18:05:00,158.595,158.615,158.555,158.56,899899996.0
2007-04-04 18:06:00,158.56,158.56,158.53,158.555,893999997.0
2007-04-04 18:07:00,158.56,158.59,158.555,158.57,501600001.0
2007-04-04 18:08:00,158.58,158.61,158.58,158.61,479199999.0
2007-04-04 18:09:00,158.61,158.65,158.61,158.65,383200000.0
2007-04-04 18:10:00,158.65,158.665,158.63,158.655,452400003.0
2007-04-04 18:11:00,158.655,158.69,158.655,158.69,333099999.0
2007-04-04 18:12:00,158.685,158.69,158.665,158.675,415699997.0
2007-04-04 18:13:00,158.675,158.72,158.675,158.705,510599997.0
2007-04-04 18:14:00,158.705,158.705,158.675,158.7,332699998.0
2007-04-04 18:15:00,158.695,158.7,158.68,158.68,173599999.0
2007-04-04 18:16:00,158.68,158.685,158.665,158.67,173000001.0
2007-04-04 18:17:00,158.675,158.695,158.675,158.68,245400000.0
2007-04-04 18:18:00,158.69,158.7,158.69,158.695,153899999.0
2007-04-04 18:19:00,158.695,158.695,158.65,158.665,372400002.0
2007-04-04 18:20:00,158.665,158.68,158.66,158.675,289399998.0
2007-04-04 18:21:00,158.68,158.68,158.665,158.68,212999998.0
2007-04-04 18:22:00,158.68,158.68,158.66,158.67,243100001.0
2007-04-04 18:23:00,158.67,158.69,158.665,158.68,342200000.0
2007-04-04 18:24:00,158.68,158.71,158.67,158.71,534299999.0
2007-04-04 18:25:00,158.7,158.715,158.695,158.71,433999998.0
2007-04-04 18:26:00,158.71,158.72,158.71,158.72,36000000.0
2007-04-04 18:27:00,158.73,158.73,158.71,158.71,123900000.0
2007-04-04 18:28:00,158.71,158.71,158.69,158.69,97700000.0
2007-04-04 18:29:00,158.69,158.71,158.68,158.705,246100020.0
2007-04-04 18:30:00,158.7,158.71,158.675,158.685,478999998.0
2007-04-04 18:31:00,158.69,158.7,158.675,158.69,338000002.0
2007-04-04 18:32:00,158.695,158.705,158.675,158.685,306800001.0
2007-04-04 18:33:00,158.69,158.715,158.685,158.705,439699997.0
2007-04-04 18:34:00,158.7,158.74,158.69,158.73,644800000.0
2007-04-04 18:35:00,158.735,158.735,158.715,158.725,385899996.0
2007-04-04 18:36:00,158.72,158.74,158.72,158.73,344800000.0
2007-04-04 18:37:00,158.72,158.735,158.705,158.715,323999996.0
2007-04-04 18:38:00,158.71,158.72,158.7,158.71,309199998.0
2007-04-04 18:39:00,158.71,158.72,158.67,158.69,202999999.0
2007-04-04 18:40:00,158.69,158.69,158.69,158.69,21800000.0
2007-04-04 18:41:00,158.685,158.695,158.68,158.68,187800000.0
2007-04-04 18:42:00,158.68,158.73,158.68,158.73,255300001.0
2007-04-04 18:43:00,158.73,158.735,158.72,158.735,203999997.0
2007-04-04 18:44:00,158.74,158.76,158.74,158.75,330199999.0
2007-04-04 18:45:00,158.75,158.76,158.74,158.76,244600004.0
2007-04-04 18:46:00,158.76,158.775,158.75,158.755,426100002.0
2007-04-04 18:47:00,158.755,158.77,158.755,158.77,202500002.0
2007-04-04 18:48:00,158.76,158.77,158.755,158.76,466300001.0
2007-04-04 18:49:00,158.755,158.76,158.745,158.75,384100001.0
2007-04-04 18:50:00,158.75,158.77,158.745,158.75,782799998.0
2007-04-04 18:51:00,158.75,158.76,158.74,158.75,371999999.0
2007-04-04 18:52:00,158.745,158.76,158.74,158.74,465599999.0
2007-04-04 18:53:00,158.74,158.75,158.74,158.74,121600000.0
2007-04-04 18:54:00,158.74,158.74,158.73,158.73,46400000.0
2007-04-04 18:55:00,158.73,158.73,158.705,158.705,275800000.0
2007-04-04 18:56:00,158.71,158.72,158.7,158.705,428499993.0
2007-04-04 18:57:00,158.71,158.75,158.71,158.75,493499995.0
2007-04-04 18:58:00,158.74,158.74,158.735,158.74,179700003.0
2007-04-04 18:59:00,158.745,158.755,158.735,158.74,168300001.0
2007-04-04 19:00:00,158.73,158.735,158.73,158.73,467199997.0
2007-04-04 19:01:00,158.73,158.735,158.7,158.71,215000000.0
2007-04-04 19:02:00,158.71,158.715,158.695,158.71,313999999.0
2007-04-04 19:03:00,158.71,158.71,158.695,158.71,213400000.0
2007-04-04 19:04:00,158.71,158.73,158.7,158.7,183600000.0
2007-04-04 19:05:00,158.7,158.7,158.665,158.69,231699999.0
2007-04-04 19:06:00,158.69,158.69,158.655,158.655,552499998.0
2007-04-04 19:07:00,158.66,158.67,158.655,158.67,235199998.0
2007-04-04 19:08:00,158.66,158.66,158.655,158.66,94199999.0
2007-04-04 19:09:00,158.66,158.66,158.65,158.66,41200000.0
2007-04-04 19:10:00,158.66,158.67,158.655,158.67,98400000.0
2007-04-04 19:11:00,158.67,158.68,158.67,158.67,22100000.0
2007-04-04 19:12:00,158.67,158.67,158.655,158.655,56099999.0
2007-04-04 19:13:00,158.655,158.66,158.655,158.66,62800000.0
2007-04-04 19:14:00,158.66,158.67,158.66,158.67,76500000.0
2007-04-04 19:15:00,158.67,158.67,158.67,158.67,56900000.0
2007-04-04 19:16:00,158.67,158.69,158.65,158.65,152297077.0
2007-04-04 19:17:00,158.65,158.665,158.645,158.655,127799999.0
2007-04-04 19:18:00,158.66,158.66,158.65,158.65,200400000.0
2007-04-04 19:19:00,158.65,158.65,158.63,158.65,157400000.0
2007-04-04 19:20:00,158.645,158.645,158.64,158.645,65600000.0
2007-04-04 19:21:00,158.645,158.66,158.645,158.65,113900000.0
2007-04-04 19:22:00,158.65,158.65,158.645,158.65,33600000.0
2007-04-04 19:23:00,158.65,158.65,158.625,158.63,322200000.0
2007-04-04 19:24:00,158.64,158.645,158.63,158.64,115900000.0
2007-04-04 19:25:00,158.64,158.64,158.63,158.635,82700000.0
2007-04-04 19:26:00,158.64,158.64,158.64,158.64,21200000.0
2007-04-04 19:27:00,158.64,158.65,158.64,158.65,67300000.0
2007-04-04 19:28:00,158.64,158.65,158.64,158.64,94800000.0
2007-04-04 19:29:00,158.635,158.64,158.635,158.64,95899999.0
2007-04-04 19:30:00,158.64,158.64,158.63,158.63,56400000.0
2007-04-04 19:31:00,158.63,158.64,158.63,158.64,59800000.0
2007-04-04 19:32:00,158.64,158.645,158.635,158.645,193599998.0
2007-04-04 19:33:00,158.64,158.69,158.64,158.69,354100000.0
2007-04-04 19:34:00,158.69,158.69,158.66,158.66,145200000.0
2007-04-04 19:35:00,158.67,158.67,158.66,158.67,35000000.0
2007-04-04 19:36:00,158.67,158.68,158.67,158.68,6900000.0
2007-04-04 19:37:00,158.68,158.7,158.68,158.68,32300000.0
2007-04-04 19:38:00,158.68,158.68,158.67,158.67,44500000.0
2007-04-04 19:39:00,158.66,158.66,158.645,158.66,152300000.0
2007-04-04 19:40:00,158.66,158.66,158.645,158.645,24600000.0
2007-04-04 19:41:00,158.65,158.65,158.64,158.64,95200000.0
2007-04-04 19:42:00,158.64,158.64,158.63,158.64,57200000.0
2007-04-04 19:43:00,158.63,158.64,158.63,158.63,35600000.0
2007-04-04 19:44:00,158.63,158.64,158.62,158.63,161500000.0
2007-04-04 19:45:00,158.63,158.64,158.63,158.63,25000000.0
2007-04-04 19:46:00,158.63,158.645,158.63,158.645,18700000.0
2007-04-04 19:47:00,158.645,158.65,158.635,158.65,93100000.0
2007-04-04 19:48:00,158.65,158.66,158.65,158.66,8800000.0
2007-04-04 19:49:00,158.66,158.66,158.66,158.66,2000000.0
2007-04-04 19:50:00,158.66,158.66,158.66,158.66,400000.0
2007-04-04 19:51:00,158.66,158.685,158.655,158.68,158100000.0
2007-04-04 19:52:00,158.68,158.68,158.67,158.68,12300000.0
2007-04-04 19:53:00,158.68,158.68,158.66,158.665,84900000.0
2007-04-04 19:54:00,158.665,158.7,158.665,158.68,243600000.0
2007-04-04 19:55:00,158.675,158.69,158.665,158.675,174000001.0
2007-04-04 19:56:00,158.675,158.695,158.665,158.67,453499999.0
2007-04-04 19:57:00,158.68,158.69,158.675,158.675,63200000.0
2007-04-04 19:58:00,158.685,158.69,158.68,158.68,32300000.0
2007-04-04 19:59:00,158.68,158.69,158.67,158.68,132599998.0
2007-04-04 20:00:00,158.665,158.67,158.65,158.665,267400002.0
2007-04-04 20:01:00,158.665,158.67,158.665,158.665,25600000.0
2007-04-04 20:02:00,158.665,158.67,158.665,158.67,117799999.0
2007-04-04 20:03:00,158.67,158.67,158.66,158.66,55800000.0
2007-04-04 20:04:00,158.66,158.665,158.65,158.655,228999998.0
2007-04-04 20:05:00,158.66,158.665,158.645,158.65,176699998.0
2007-04-04 20:06:00,158.65,158.66,158.645,158.645,148700002.0
2007-04-04 20:07:00,158.65,158.66,158.65,158.655,122000000.0
2007-04-04 20:08:00,158.66,158.67,158.65,158.665,318500000.0
2007-04-04 20:09:00,158.665,158.665,158.65,158.66,86999999.0
2007-04-04 20:10:00,158.65,158.655,158.645,158.65,171700002.0
2007-04-04 20:11:00,158.655,158.66,158.65,158.66,157400003.0
2007-04-04 20:12:00,158.66,158.67,158.66,158.66,119400000.0
2007-04-04 20:13:00,158.67,158.67,158.66,158.67,18600000.0
2007-04-04 20:14:00,158.67,158.67,158.665,158.67,17200000.0
2007-04-04 20:15:00,158.67,158.68,158.665,158.67,133700001.0
2007-04-04 20:16:00,158.67,158.67,158.67,158.67,95200000.0
2007-04-04 20:17:00,158.67,158.67,158.67,158.67,25600000.0
2007-04-04 20:18:00,158.67,158.67,158.67,158.67,71500000.0
2007-04-04 20:19:00,158.67,158.69,158.665,158.67,221300000.0
2007-04-04 20:20:00,158.67,158.68,158.64,158.65,217500000.0
2007-04-04 20:21:00,158.64,158.65,158.64,158.65,38200000.0
2007-04-04 20:22:00,158.65,158.65,158.645,158.65,96700000.0
2007-04-04 20:23:00,158.65,158.66,158.65,158.65,137700001.0
2007-04-04 20:24:00,158.65,158.65,158.65,158.65,108800000.0
2007-04-04 20:26:00,158.65,158.65,158.59,158.59,151200000.0
2007-04-04 20:27:00,158.58,158.59,158.57,158.59,200800000.0
2007-04-04 20:28:00,158.59,158.59,158.53,158.54,410399999.0
2007-04-04 20:29:00,158.55,158.61,158.55,158.6,170300000.0
2007-04-04 20:30:00,158.6,158.6,158.58,158.58,56000000.0
2007-04-04 20:31:00,158.59,158.6,158.59,158.6,21600000.0
2007-04-04 20:32:00,158.6,158.61,158.6,158.6,124000000.0
2007-04-04 20:33:00,158.6,158.6,158.6,158.6,110400000.0
2007-04-04 20:34:00,158.6,158.6,158.59,158.59,114400000.0
2007-04-04 20:35:00,158.59,158.59,158.59,158.59,16800000.0
2007-04-04 20:36:00,158.58,158.58,158.56,158.58,75200000.0
2007-04-04 20:37:00,158.58,158.58,158.57,158.58,46400000.0
2007-04-04 20:38:00,158.58,158.585,158.575,158.575,36800000.0
2007-04-04 20:39:00,158.58,158.58,158.58,158.58,6400000.0
2007-04-04 20:40:00,158.58,158.59,158.58,158.58,27200000.0
2007-04-04 20:41:00,158.59,158.59,158.58,158.58,16800000.0
2007-04-04 20:42:00,158.58,158.6,158.58,158.6,73100000.0
2007-04-04 20:43:00,158.6,158.605,158.59,158.59,43200000.0
2007-04-04 20:44:00,158.59,158.6,158.59,158.59,52300000.0
2007-04-04 20:45:00,158.59,158.6,158.585,158.6,108899997.0
2007-04-04 20:46:00,158.6,158.61,158.6,158.61,46000000.0
2007-04-04 20:47:00,158.61,158.62,158.61,158.61,23800000.0
2007-04-04 20:48:00,158.61,158.63,158.61,158.63,53400000.0
2007-04-04 20:49:00,158.63,158.63,158.615,158.615,85600000.0
2007-04-04 20:50:00,158.615,158.62,158.585,158.59,119200001.0
2007-04-04 20:51:00,158.59,158.6,158.58,158.59,93800001.0
2007-04-04 20:52:00,158.59,158.6,158.575,158.575,125500000.0
2007-04-04 20:53:00,158.58,158.6,158.58,158.58,22800000.0
2007-04-04 20:54:00,158.59,158.6,158.59,158.6,22100000.0
2007-04-04 20:55:00,158.6,158.6,158.6,158.6,800000.0
2007-04-04 20:56:00,158.59,158.59,158.585,158.585,117999999.0
2007-04-04 20:57:00,158.585,158.59,158.56,158.565,626400000.0
2007-04-04 20:58:00,158.565,158.565,158.545,158.545,109099998.0
2007-04-04 20:59:00,158.55,158.55,158.54,158.54,125000000.0
2007-04-04 21:00:00,158.55,158.55,158.525,158.55,104800000.0
2007-04-04 21:01:00,158.55,158.55,158.54,158.545,122000000.0
2007-04-04 21:02:00,158.55,158.56,158.54,158.56,56699999.0
2007-04-04 21:03:00,158.555,158.555,158.52,158.525,236800000.0
2007-04-04 21:04:00,158.525,158.54,158.515,158.515,164399999.0
2007-04-04 21:05:00,158.515,158.53,158.515,158.515,170300001.0
2007-04-04 21:06:00,158.51,158.53,158.5,158.51,115000000.0
2007-04-04 21:07:00,158.5,158.51,158.49,158.51,96600000.0
2007-04-04 21:08:00,158.51,158.51,158.51,158.51,100800000.0
2007-04-04 21:09:00,158.51,158.52,158.5,158.52,171200000.0
2007-04-04 21:10:00,158.52,158.53,158.52,158.52,168799999.0
2007-04-04 21:11:00,158.52,158.52,158.515,158.515,159200000.0
2007-04-04 21:12:00,158.52,158.52,158.515,158.515,88800000.0
2007-04-04 21:13:00,158.52,158.525,158.515,158.525,71500001.0
2007-04-04 21:14:00,158.525,158.53,158.52,158.53,37599999.0
2007-04-04 21:15:00,158.53,158.53,158.52,158.53,124700003.0
2007-04-04 21:16:00,158.53,158.535,158.525,158.535,125200002.0
2007-04-04 21:17:00,158.545,158.57,158.535,158.56,328200000.0
2007-04-04 21:18:00,158.56,158.56,158.545,158.56,56300000.0
2007-04-04 21:19:00,158.56,158.57,158.55,158.56,134300000.0
2007-04-04 21:20:00,158.55,158.57,158.54,158.545,239199996.0
2007-04-04 21:21:00,158.55,158.55,158.525,158.53,187700003.0
2007-04-04 21:22:00,158.54,158.54,158.525,158.53,100400001.0
2007-04-04 21:23:00,158.53,158.53,158.53,158.53,32000000.0
2007-04-04 21:24:00,158.53,158.54,158.53,158.53,124800000.0
2007-04-04 21:25:00,158.53,158.53,158.53,158.53,49600000.0
2007-04-04 21:26:00,158.53,158.54,158.53,158.535,81000000.0
2007-04-04 21:27:00,158.54,158.56,158.54,158.55,111399999.0
2007-04-04 21:28:00,158.56,158.56,158.52,158.52,154399997.0
2007-04-04 21:29:00,158.52,158.52,158.505,158.51,145000000.0
2007-04-04 21:30:00,158.51,158.52,158.51,158.52,38200000.0
2007-04-04 21:31:00,158.52,158.53,158.515,158.515,211900005.0
2007-04-04 21:32:00,158.52,158.53,158.52,158.53,52600000.0
2007-04-04 21:33:00,158.53,158.54,158.525,158.525,56600000.0
2007-04-04 21:34:00,158.53,158.54,158.53,158.535,26400000.0
2007-04-04 21:35:00,158.535,158.55,158.535,158.55,78400000.0
2007-04-04 21:36:00,158.55,158.56,158.55,158.56,62400000.0
2007-04-04 21:37:00,158.55,158.56,158.545,158.555,50400000.0
2007-04-04 21:38:00,158.55,158.57,158.55,158.57,120000000.0
2007-04-04 21:39:00,158.57,158.57,158.56,158.56,24000000.0
2007-04-04 21:40:00,158.56,158.56,158.555,158.555,22399999.0
2007-04-04 21:41:00,158.555,158.57,158.555,158.57,53499999.0
2007-04-04 21:42:00,158.57,158.58,158.57,158.57,52300000.0
2007-04-04 21:43:00,158.58,158.58,158.57,158.57,27900000.0
2007-04-04 21:44:00,158.575,158.59,158.57,158.585,156599998.0
2007-04-04 21:45:00,158.58,158.59,158.565,158.565,50700000.0
2007-04-04 21:46:00,158.57,158.57,158.57,158.57,14400000.0
2007-04-04 21:47:00,158.57,158.57,158.54,158.55,54400000.0
2007-04-04 21:48:00,158.55,158.56,158.54,158.55,105600000.0
2007-04-04 21:49:00,158.55,158.56,158.55,158.55,38400000.0
2007-04-04 21:50:00,158.55,158.56,158.55,158.55,59300000.0
2007-04-04 21:51:00,158.55,158.55,158.55,158.55,9600000.0
2007-04-04 21:52:00,158.55,158.56,158.55,158.56,24000000.0
2007-04-04 21:53:00,158.56,158.57,158.56,158.57,45800000.0
2007-04-04 21:54:00,158.565,158.59,158.565,158.585,138499999.0
2007-04-04 21:55:00,158.59,158.59,158.58,158.58,14400000.0
2007-04-04 21:56:00,158.58,158.59,158.58,158.59,28800000.0
2007-04-04 21:57:00,158.59,158.59,158.59,158.59,5600000.0
2007-04-04 21:58:00,158.59,158.59,158.59,158.59,54600000.0
2007-04-04 21:59:00,158.59,158.62,158.585,158.62,398199997.0
2007-04-04 22:00:00,158.62,158.62,158.58,158.6,297099998.0
2007-04-04 22:01:00,158.6,158.62,158.59,158.605,102600000.0
2007-04-04 22:02:00,158.605,158.63,158.605,158.605,202800000.0
2007-04-04 22:03:00,158.61,158.61,158.605,158.61,137900000.0
2007-04-04 22:04:00,158.61,158.61,158.61,158.61,9400000.0
2007-04-04 22:05:00,158.61,158.62,158.61,158.62,22000000.0
2007-04-04 22:06:00,158.62,158.62,158.605,158.61,41800000.0
2007-04-04 22:07:00,158.62,158.63,158.61,158.61,32400000.0
2007-04-04 22:08:00,158.61,158.61,158.6,158.6,50800000.0
2007-04-04 22:09:00,158.6,158.6,158.6,158.6,16000000.0
2007-04-04 22:10:00,158.6,158.6,158.6,158.6,16000000.0
2007-04-04 22:11:00,158.59,158.6,158.59,158.595,91899999.0
2007-04-04 22:12:00,158.6,158.6,158.59,158.59,70600000.0
2007-04-04 22:13:00,158.595,158.605,158.59,158.605,20800000.0
2007-04-04 22:14:00,158.605,158.605,158.59,158.59,15200000.0
2007-04-04 22:15:00,158.59,158.59,158.59,158.59,37600000.0
2007-04-04 22:16:00,158.6,158.6,158.6,158.6,800000.0
2007-04-04 22:17:00,158.59,158.59,158.59,158.59,44000000.0
2007-04-04 22:18:00,158.59,158.6,158.585,158.6,68999999.0
2007-04-04 22:19:00,158.6,158.61,158.58,158.6,84800000.0
2007-04-04 22:20:00,158.6,158.6,158.6,158.6,56800001.0
2007-04-04 22:21:00,158.6,158.6,158.595,158.6,62299999.0
2007-04-04 22:22:00,158.6,158.6,158.6,158.6,58300000.0
2007-04-04 22:23:00,158.6,158.6,158.6,158.6,32600000.0
2007-04-04 22:24:00,158.6,158.615,158.595,158.61,324800001.0
2007-04-04 22:25:00,158.615,158.63,158.615,158.63,20800000.0
2007-04-04 22:26:00,158.62,158.63,158.62,158.62,68000000.0
2007-04-04 22:27:00,158.62,158.62,158.62,158.62,5600000.0
2007-04-04 22:28:00,158.63,158.63,158.62,158.62,35200000.0
2007-04-04 22:29:00,158.62,158.62,158.615,158.62,47100001.0
2007-04-04 22:30:00,158.62,158.625,158.62,158.625,29800001.0
2007-04-04 22:31:00,158.62,158.625,158.62,158.625,73799999.0
2007-04-04 22:32:00,158.625,158.63,158.625,158.63,100400000.0
2007-04-04 22:33:00,158.63,158.64,158.63,158.64,61600000.0
2007-04-04 22:34:00,158.64,158.65,158.62,158.63,189600000.0
2007-04-04 22:35:00,158.63,158.63,158.625,158.63,90500000.0
2007-04-04 22:36:00,158.63,158.63,158.62,158.62,45600000.0
2007-04-04 22:37:00,158.62,158.62,158.61,158.615,16800000.0
2007-04-04 22:38:00,158.615,158.62,158.61,158.62,29600000.0
2007-04-04 22:39:00,158.61,158.61,158.595,158.6,71400000.0
2007-04-04 22:40:00,158.6,158.61,158.6,158.61,43200000.0
2007-04-04 22:41:00,158.61,158.62,158.61,158.61,60000000.0
2007-04-04 22:42:00,158.61,158.61,158.595,158.595,158199998.0
2007-04-04 22:43:00,158.605,158.605,158.595,158.595,240099998.0
2007-04-04 22:44:00,158.595,158.615,158.595,158.6,206199999.0
2007-04-04 22:45:00,158.61,158.61,158.6,158.61,16800000.0
2007-04-04 22:46:00,158.61,158.61,158.61,158.61,66400000.0
2007-04-04 22:47:00,158.62,158.63,158.62,158.63,140500000.0
2007-04-04 22:48:00,158.63,158.64,158.63,158.635,86399999.0
2007-04-04 22:49:00,158.64,158.65,158.635,158.64,52800000.0
2007-04-04 22:50:00,158.64,158.64,158.625,158.625,69600000.0
2007-04-04 22:51:00,158.63,158.63,158.625,158.625,71200000.0
2007-04-04 22:52:00,158.63,158.63,158.63,158.63,11400000.0
2007-04-04 22:53:00,158.635,158.635,158.63,158.63,27200000.0
2007-04-04 22:54:00,158.63,158.64,158.625,158.63,104900002.0
2007-04-04 22:55:00,158.63,158.65,158.625,158.65,320800002.0
2007-04-04 22:56:00,158.65,158.65,158.65,158.65,2400000.0
2007-04-04 22:57:00,158.65,158.65,158.63,158.635,69200000.0
2007-04-04 22:58:00,158.63,158.64,158.63,158.64,54400000.0
2007-04-04 22:59:00,158.64,158.64,158.615,158.62,58200000.0
2007-04-04 23:00:00,158.59,158.59,158.59,158.59,800000.0
2007-04-04 23:01:00,158.58,158.61,158.58,158.6,8000000.0
2007-04-04 23:02:00,158.59,158.59,158.59,158.59,8000000.0
2007-04-04 23:03:00,158.585,158.585,158.56,158.58,67800001.0
2007-04-04 23:04:00,158.58,158.58,158.58,158.58,5600000.0
2007-04-04 23:05:00,158.585,158.625,158.585,158.62,41500000.0
2007-04-04 23:06:00,158.62,158.63,158.62,158.62,51200000.0
2007-04-04 23:07:00,158.605,158.605,158.605,158.605,4000000.0
2007-04-04 23:08:00,158.61,158.62,158.59,158.62,64800000.0
2007-04-04 23:09:00,158.625,158.625,158.59,158.62,108800001.0
2007-04-04 23:10:00,158.615,158.615,158.6,158.61,48500000.0
2007-04-04 23:11:00,158.61,158.62,158.61,158.62,11200000.0
2007-04-04 23:12:00,158.61,158.61,158.61,158.61,8000000.0
2007-04-04 23:13:00,158.625,158.65,158.625,158.645,41600000.0
2007-04-04 23:14:00,158.66,158.66,158.655,158.655,8000000.0
2007-04-04 23:15:00,158.67,158.67,158.635,158.635,58700000.0
2007-04-04 23:16:00,158.62,158.63,158.62,158.63,36000000.0
2007-04-04 23:17:00,158.635,158.635,158.635,158.635,11500000.0
2007-04-04 23:18:00,158.635,158.64,158.635,158.64,39900000.0
2007-04-04 23:19:00,158.64,158.65,158.64,158.65,6100000.0
2007-04-04 23:20:00,158.65,158.65,158.62,158.62,22600000.0
2007-04-04 23:21:00,158.61,158.62,158.61,158.62,18400000.0
2007-04-04 23:23:00,158.61,158.61,158.61,158.61,44000000.0
2007-04-04 23:24:00,158.61,158.615,158.6,158.6,115800001.0
2007-04-04 23:25:00,158.61,158.61,158.61,158.61,6400000.0
2007-04-04 23:26:00,158.615,158.615,158.61,158.61,44600000.0
2007-04-04 23:27:00,158.61,158.615,158.61,158.61,45600000.0
2007-04-04 23:28:00,158.61,158.615,158.6,158.61,198800001.0
2007-04-04 23:29:00,158.61,158.615,158.605,158.605,82800000.0
2007-04-04 23:31:00,158.61,158.61,158.61,158.61,12000000.0
2007-04-04 23:32:00,158.61,158.615,158.61,158.61,36800000.0
2007-04-04 23:33:00,158.61,158.61,158.59,158.59,23600000.0
2007-04-04 23:34:00,158.595,158.595,158.595,158.595,4000000.0
2007-04-04 23:35:00,158.585,158.585,158.58,158.58,30600000.0
2007-04-04 23:36:00,158.58,158.59,158.56,158.56,49000000.0
2007-04-04 23:37:00,158.56,158.59,158.555,158.57,89300000.0
2007-04-04 23:38:00,158.58,158.6,158.58,158.59,36000000.0
2007-04-04 23:39:00,158.59,158.59,158.58,158.58,74400000.0
2007-04-04 23:40:00,158.58,158.595,158.58,158.58,51200000.0
2007-04-04 23:41:00,158.585,158.6,158.58,158.6,82500000.0
2007-04-04 23:42:00,158.595,158.615,158.595,158.605,34000000.0
2007-04-04 23:43:00,158.62,158.62,158.615,158.615,33200000.0
2007-04-04 23:44:00,158.62,158.62,158.615,158.62,17200000.0
2007-04-04 23:45:00,158.62,158.66,158.62,158.655,147400000.0
2007-04-04 23:46:00,158.655,158.66,158.62,158.64,95000000.0
2007-04-04 23:47:00,158.635,158.635,158.63,158.63,43800000.0
2007-04-04 23:48:00,158.645,158.645,158.635,158.635,45200000.0
2007-04-04 23:49:00,158.63,158.635,158.63,158.635,18499999.0
2007-04-04 23:50:00,158.64,158.645,158.64,158.64,66600000.0
2007-04-04 23:51:00,158.64,158.66,158.635,158.655,110200000.0
2007-04-04 23:52:00,158.655,158.665,158.62,158.635,175900000.0
2007-04-04 23:53:00,158.64,158.675,158.63,158.645,148500000.0
2007-04-04 23:54:00,158.655,158.66,158.625,158.63,102400000.0
2007-04-04 23:55:00,158.645,158.645,158.64,158.64,73000001.0
2007-04-04 23:56:00,158.64,158.64,158.62,158.63,98400000.0
2007-04-04 23:57:00,158.63,158.645,158.63,158.64,107400000.0
2007-04-04 23:58:00,158.645,158.645,158.6,158.6,97000000.0
2007-04-04 23:59:00,158.6,158.605,158.54,158.57,103300000.0
2007-04-05 00:00:00,158.58,158.62,158.57,158.605,286500000.0
2007-04-05 00:01:00,158.605,158.605,158.595,158.605,48300000.0
2007-04-05 00:02:00,158.615,158.615,158.605,158.615,26600000.0
2007-04-05 00:03:00,158.605,158.605,158.605,158.605,25200000.0
2007-04-05 00:04:00,158.615,158.635,158.615,158.63,184300000.0
2007-04-05 00:05:00,158.635,158.655,158.635,158.655,82400000.0
2007-04-05 00:06:00,158.66,158.675,158.65,158.67,281299999.0
2007-04-05 00:07:00,158.67,158.67,158.635,158.64,43600000.0
2007-04-05 00:08:00,158.65,158.66,158.65,158.655,39600000.0
2007-04-05 00:09:00,158.66,158.66,158.655,158.655,39500000.0
2007-04-05 00:10:00,158.66,158.66,158.655,158.655,58600000.0
2007-04-05 00:11:00,158.655,158.66,158.645,158.645,78400000.0
2007-04-05 00:12:00,158.65,158.66,158.635,158.64,158000000.0
2007-04-05 00:13:00,158.64,158.66,158.64,158.645,77200000.0
2007-04-05 00:15:00,158.64,158.64,158.64,158.64,24200000.0
2007-04-05 00:16:00,158.64,158.64,158.64,158.64,13600000.0
2007-04-05 00:18:00,158.64,158.655,158.635,158.655,84100000.0
2007-04-05 00:19:00,158.645,158.645,158.64,158.64,23500000.0
2007-04-05 00:20:00,158.645,158.66,158.645,158.65,25800000.0
2007-04-05 00:21:00,158.65,158.65,158.65,158.65,45600000.0
2007-04-05 00:22:00,158.66,158.66,158.645,158.645,6900000.0
2007-04-05 00:23:00,158.66,158.66,158.64,158.64,52400000.0
2007-04-05 00:24:00,158.66,158.66,158.645,158.65,84300001.0
2007-04-05 00:25:00,158.65,158.66,158.65,158.66,38400000.0
2007-04-05 00:26:00,158.66,158.66,158.66,158.66,23200000.0
2007-04-05 00:27:00,158.66,158.67,158.66,158.66,20000000.0
2007-04-05 00:28:00,158.67,158.67,158.65,158.65,50800000.0
2007-04-05 00:29:00,158.65,158.67,158.645,158.66,55599999.0
2007-04-05 00:30:00,158.66,158.66,158.66,158.66,800000.0
2007-04-05 00:31:00,158.68,158.69,158.68,158.68,24000000.0
2007-04-05 00:32:00,158.68,158.71,158.68,158.71,57200000.0
2007-04-05 00:33:00,158.7,158.715,158.7,158.715,12800000.0
2007-04-05 00:34:00,158.71,158.735,158.71,158.725,178800001.0
2007-04-05 00:35:00,158.725,158.735,158.695,158.7,215500000.0
2007-04-05 00:36:00,158.705,158.73,158.7,158.73,208399999.0
2007-04-05 00:37:00,158.725,158.735,158.725,158.73,83199999.0
2007-04-05 00:38:00,158.73,158.735,158.71,158.71,206100000.0
2007-04-05 00:39:00,158.71,158.72,158.7,158.72,163500000.0
2007-04-05 00:40:00,158.715,158.72,158.715,158.72,16800000.0
2007-04-05 00:41:00,158.73,158.735,158.72,158.72,84399999.0
2007-04-05 00:42:00,158.73,158.73,158.72,158.73,74200000.0
2007-04-05 00:43:00,158.735,158.745,158.73,158.73,72000000.0
2007-04-05 00:44:00,158.725,158.735,158.725,158.73,48100000.0
2007-04-05 00:45:00,158.72,158.73,158.72,158.73,8500000.0
2007-04-05 00:46:00,158.73,158.745,158.73,158.735,105000001.0
2007-04-05 00:47:00,158.73,158.75,158.73,158.735,100700000.0
2007-04-05 00:48:00,158.73,158.73,158.725,158.725,31400000.0
2007-04-05 00:49:00,158.725,158.725,158.7,158.7,56000000.0
2007-04-05 00:50:00,158.7,158.71,158.7,158.705,53800000.0
2007-04-05 00:51:00,158.7,158.7,158.695,158.695,19400000.0
2007-04-05 00:52:00,158.695,158.71,158.685,158.69,132800001.0
2007-04-05 00:53:00,158.7,158.7,158.695,158.695,53000000.0
2007-04-05 00:54:00,158.7,158.715,158.695,158.71,97000002.0
2007-04-05 00:55:00,158.705,158.74,158.705,158.735,159800000.0
2007-04-05 00:56:00,158.745,158.78,158.73,158.75,266200002.0
2007-04-05 00:57:00,158.73,158.785,158.71,158.785,260599998.0
2007-04-05 00:58:00,158.78,158.78,158.765,158.77,36500000.0
2007-04-05 00:59:00,158.77,158.77,158.755,158.76,93200002.0
2007-04-05 01:00:00,158.75,158.785,158.75,158.76,155400000.0
2007-04-05 01:01:00,158.76,158.76,158.74,158.76,75200000.0
2007-04-05 01:02:00,158.76,158.78,158.75,158.78,41000001.0
2007-04-05 01:03:00,158.78,158.78,158.77,158.78,201100000.0
2007-04-05 01:04:00,158.78,158.78,158.755,158.76,78000000.0
2007-04-05 01:05:00,158.76,158.76,158.715,158.73,324500000.0
2007-04-05 01:06:00,158.735,158.74,158.725,158.725,213800000.0
2007-04-05 01:07:00,158.72,158.73,158.705,158.72,104600000.0
2007-04-05 01:08:00,158.72,158.72,158.71,158.72,46600000.0
2007-04-05 01:09:00,158.72,158.72,158.7,158.7,90400001.0
2007-04-05 01:10:00,158.695,158.71,158.69,158.705,156899999.0
2007-04-05 01:11:00,158.7,158.7,158.68,158.7,82600000.0
2007-04-05 01:12:00,158.7,158.7,158.69,158.7,79200000.0
2007-04-05 01:13:00,158.7,158.7,158.68,158.68,112600000.0
2007-04-05 01:14:00,158.68,158.68,158.68,158.68,15200000.0
2007-04-05 01:15:00,158.68,158.68,158.67,158.68,25000000.0
2007-04-05 01:16:00,158.68,158.685,158.68,158.68,43200000.0
2007-04-05 01:17:00,158.69,158.69,158.685,158.685,37800000.0
2007-04-05 01:18:00,158.695,158.73,158.695,158.73,119700000.0
2007-04-05 01:19:00,158.72,158.735,158.705,158.73,242200000.0
2007-04-05 01:20:00,158.725,158.74,158.71,158.73,220200002.0
2007-04-05 01:21:00,158.72,158.72,158.68,158.68,68800000.0
2007-04-05 01:22:00,158.68,158.69,158.68,158.69,126600000.0
2007-04-05 01:23:00,158.69,158.69,158.65,158.67,226600000.0
2007-04-05 01:24:00,158.665,158.73,158.66,158.695,257400003.0
2007-04-05 01:25:00,158.7,158.72,158.675,158.675,375700002.0
2007-04-05 01:26:00,158.69,158.695,158.68,158.68,74600000.0
2007-04-05 01:27:00,158.68,158.69,158.675,158.675,83800000.0
2007-04-05 01:28:00,158.675,158.7,158.665,158.675,159600000.0
2007-04-05 01:29:00,158.685,158.73,158.685,158.705,174600000.0
2007-04-05 01:30:00,158.705,158.715,158.705,158.71,61200000.0
2007-04-05 01:31:00,158.71,158.71,158.71,158.71,8000000.0
2007-04-05 01:33:00,158.705,158.705,158.69,158.69,93200000.0
2007-04-05 01:34:00,158.69,158.695,158.68,158.69,115200000.0
2007-04-05 01:35:00,158.68,158.69,158.68,158.685,50600000.0
2007-04-05 01:36:00,158.69,158.715,158.69,158.7,73000000.0
2007-04-05 01:37:00,158.7,158.71,158.7,158.7,97000000.0
2007-04-05 01:38:00,158.7,158.715,158.7,158.705,151300000.0
2007-04-05 01:39:00,158.705,158.705,158.68,158.685,28800000.0
2007-04-05 01:40:00,158.69,158.695,158.69,158.69,71200000.0
2007-04-05 01:41:00,158.68,158.72,158.68,158.71,162900000.0
2007-04-05 01:42:00,158.72,158.74,158.705,158.74,219199999.0
2007-04-05 01:43:00,158.73,158.76,158.73,158.75,111100000.0
2007-04-05 01:44:00,158.745,158.75,158.745,158.75,19200000.0
2007-04-05 01:45:00,158.74,158.76,158.73,158.735,310200001.0
2007-04-05 01:46:00,158.74,158.74,158.72,158.72,226000006.0
2007-04-05 01:47:00,158.72,158.74,158.71,158.74,298000000.0
2007-04-05 01:48:00,158.735,158.74,158.72,158.725,382599999.0
2007-04-05 01:49:00,158.725,158.735,158.72,158.72,159000000.0
2007-04-05 01:50:00,158.715,158.74,158.715,158.73,241900000.0
2007-04-05 01:51:00,158.735,158.745,158.725,158.735,268800000.0
2007-04-05 01:52:00,158.73,158.755,158.73,158.74,68300000.0
2007-04-05 01:54:00,158.74,158.74,158.71,158.715,84900000.0
2007-04-05 01:55:00,158.715,158.73,158.71,158.72,145600000.0
2007-04-05 01:56:00,158.72,158.72,158.68,158.68,270100002.0
2007-04-05 01:57:00,158.68,158.71,158.675,158.7,243799998.0
2007-04-05 01:58:00,158.7,158.71,158.7,158.7,136100001.0
2007-04-05 01:59:00,158.7,158.71,158.665,158.68,593200001.0
2007-04-05 02:00:00,158.685,158.7,158.67,158.675,276500000.0
2007-04-05 02:01:00,158.67,158.69,158.66,158.68,237400002.0
2007-04-05 02:02:00,158.69,158.695,158.67,158.685,114600001.0
2007-04-05 02:03:00,158.69,158.725,158.69,158.725,205500000.0
2007-04-05 02:04:00,158.72,158.725,158.7,158.71,283099996.0
2007-04-05 02:05:00,158.71,158.71,158.68,158.68,233100000.0
2007-04-05 02:06:00,158.68,158.68,158.61,158.62,408900001.0
2007-04-05 02:07:00,158.62,158.695,158.61,158.675,563899999.0
2007-04-05 02:08:00,158.68,158.7,158.65,158.67,315300001.0
2007-04-05 02:09:00,158.67,158.68,158.655,158.675,117900000.0
2007-04-05 02:10:00,158.675,158.68,158.64,158.65,176999999.0
2007-04-05 02:11:00,158.65,158.65,158.63,158.645,136400000.0
2007-04-05 02:12:00,158.64,158.655,158.64,158.645,267300000.0
2007-04-05 02:13:00,158.64,158.68,158.64,158.68,89600000.0
2007-04-05 02:14:00,158.68,158.68,158.625,158.665,304999999.0
2007-04-05 02:15:00,158.66,158.67,158.645,158.665,128100000.0
2007-04-05 02:16:00,158.67,158.67,158.64,158.64,175400000.0
2007-04-05 02:17:00,158.645,158.68,158.645,158.68,88300000.0
2007-04-05 02:18:00,158.69,158.69,158.675,158.68,25600000.0
2007-04-05 02:19:00,158.675,158.68,158.675,158.675,40000000.0
2007-04-05 02:20:00,158.68,158.69,158.67,158.67,80000000.0
2007-04-05 02:21:00,158.68,158.7,158.67,158.67,234400000.0
2007-04-05 02:22:00,158.675,158.675,158.655,158.67,263999998.0
2007-04-05 02:23:00,158.67,158.67,158.56,158.59,598600001.0
2007-04-05 02:24:00,158.59,158.59,158.54,158.55,604900001.0
2007-04-05 02:25:00,158.55,158.58,158.55,158.55,543200004.0
2007-04-05 02:26:00,158.55,158.55,158.52,158.52,226599999.0
2007-04-05 02:27:00,158.53,158.54,158.52,158.52,369099999.0
2007-04-05 02:28:00,158.53,158.55,158.52,158.545,336300000.0
2007-04-05 02:29:00,158.545,158.57,158.52,158.525,331699998.0
2007-04-05 02:30:00,158.53,158.55,158.53,158.55,132800000.0
2007-04-05 02:31:00,158.55,158.55,158.55,158.55,102400000.0
2007-04-05 02:32:00,158.55,158.55,158.53,158.545,135300000.0
2007-04-05 02:33:00,158.55,158.55,158.53,158.55,119000000.0
2007-04-05 02:34:00,158.55,158.57,158.55,158.55,212700001.0
2007-04-05 02:35:00,158.57,158.57,158.545,158.57,227000002.0
2007-04-05 02:36:00,158.57,158.59,158.565,158.565,90000000.0
2007-04-05 02:37:00,158.57,158.6,158.57,158.6,94099999.0
2007-04-05 02:38:00,158.6,158.61,158.59,158.61,264499999.0
2007-04-05 02:39:00,158.595,158.595,158.59,158.59,156800002.0
2007-04-05 02:40:00,158.59,158.61,158.59,158.6,73600000.0
2007-04-05 02:41:00,158.59,158.61,158.585,158.605,412499995.0
2007-04-05 02:42:00,158.61,158.61,158.595,158.595,436299999.0
2007-04-05 02:43:00,158.6,158.61,158.595,158.6,54900000.0
2007-04-05 02:44:00,158.6,158.62,158.6,158.605,122200000.0
2007-04-05 02:45:00,158.61,158.615,158.58,158.58,101799999.0
2007-04-05 02:46:00,158.59,158.6,158.585,158.6,65800000.0
2007-04-05 02:47:00,158.6,158.6,158.57,158.58,308000000.0
2007-04-05 02:48:00,158.58,158.595,158.565,158.57,405599998.0
2007-04-05 02:49:00,158.57,158.58,158.56,158.58,80800000.0
2007-04-05 02:50:00,158.58,158.585,158.55,158.55,331500000.0
2007-04-05 02:51:00,158.55,158.55,158.52,158.54,323799999.0
2007-04-05 02:52:00,158.55,158.59,158.54,158.57,413999999.0
2007-04-05 02:53:00,158.57,158.59,158.57,158.59,108000000.0
2007-04-05 02:54:00,158.6,158.64,158.59,158.625,624499999.0
2007-04-05 02:55:00,158.62,158.64,158.585,158.62,521300002.0
2007-04-05 02:56:00,158.63,158.655,158.625,158.64,660299994.0
2007-04-05 02:57:00,158.645,158.655,158.625,158.64,324500000.0
2007-04-05 02:58:00,158.645,158.65,158.63,158.645,69600000.0
2007-04-05 02:59:00,158.65,158.66,158.64,158.65,287300000.0
2007-04-05 03:00:00,158.65,158.66,158.645,158.65,124700000.0
2007-04-05 03:01:00,158.65,158.675,158.65,158.67,302700002.0
2007-04-05 03:02:00,158.66,158.66,158.65,158.65,238300004.0
2007-04-05 03:03:00,158.65,158.655,158.625,158.65,548999992.0
2007-04-05 03:04:00,158.655,158.665,158.64,158.645,216500003.0
2007-04-05 03:05:00,158.645,158.65,158.64,158.65,93700000.0
2007-04-05 03:06:00,158.65,158.65,158.635,158.65,305600000.0
2007-04-05 03:07:00,158.65,158.66,158.65,158.65,163800002.0
2007-04-05 03:08:00,158.66,158.66,158.66,158.66,8000000.0
2007-04-05 03:09:00,158.66,158.68,158.66,158.68,160499999.0
2007-04-05 03:10:00,158.68,158.7,158.67,158.67,216800000.0
2007-04-05 03:11:00,158.67,158.67,158.655,158.66,208800000.0
2007-04-05 03:12:00,158.66,158.67,158.655,158.66,133900002.0
2007-04-05 03:13:00,158.66,158.68,158.655,158.665,198800000.0
2007-04-05 03:14:00,158.675,158.69,158.67,158.685,138600000.0
2007-04-05 03:15:00,158.69,158.7,158.675,158.68,243900000.0
2007-04-05 03:16:00,158.68,158.68,158.655,158.66,204300000.0
2007-04-05 03:17:00,158.67,158.68,158.66,158.67,84300000.0
2007-04-05 03:18:00,158.67,158.675,158.665,158.675,37700000.0
2007-04-05 03:19:00,158.675,158.685,158.665,158.675,206800003.0
2007-04-05 03:20:00,158.67,158.675,158.665,158.675,17600000.0
2007-04-05 03:21:00,158.675,158.68,158.66,158.675,76200000.0
2007-04-05 03:22:00,158.675,158.68,158.67,158.67,32000000.0
2007-04-05 03:23:00,158.675,158.68,158.67,158.68,129400000.0
2007-04-05 03:24:00,158.68,158.68,158.655,158.67,237000000.0
2007-04-05 03:25:00,158.67,158.67,158.645,158.645,94800000.0
2007-04-05 03:26:00,158.635,158.65,158.63,158.65,92100000.0
2007-04-05 03:27:00,158.65,158.65,158.65,158.65,14400000.0
2007-04-05 03:29:00,158.65,158.655,158.65,158.65,65900000.0
2007-04-05 03:30:00,158.65,158.65,158.65,158.65,22600000.0
2007-04-05 03:31:00,158.65,158.65,158.65,158.65,22400000.0
2007-04-05 03:32:00,158.65,158.65,158.645,158.645,18700000.0
2007-04-05 03:33:00,158.65,158.65,158.65,158.65,28000000.0
2007-04-05 03:34:00,158.65,158.65,158.65,158.65,3200000.0
2007-04-05 03:35:00,158.65,158.65,158.65,158.65,1600000.0
2007-04-05 03:36:00,158.65,158.65,158.595,158.615,202000001.0
2007-04-05 03:37:00,158.615,158.62,158.61,158.62,21500000.0
2007-04-05 03:38:00,158.62,158.63,158.62,158.62,94400000.0
2007-04-05 03:39:00,158.62,158.62,158.615,158.615,51899999.0
2007-04-05 03:40:00,158.63,158.63,158.615,158.615,167199998.0
2007-04-05 03:41:00,158.625,158.63,158.625,158.63,9600000.0
2007-04-05 03:42:00,158.63,158.63,158.615,158.63,59400000.0
2007-04-05 03:43:00,158.635,158.64,158.615,158.615,94400000.0
2007-04-05 03:44:00,158.61,158.615,158.595,158.6,99500000.0
2007-04-05 03:45:00,158.6,158.6,158.595,158.595,69600001.0
2007-04-05 03:46:00,158.595,158.6,158.575,158.6,349800000.0
2007-04-05 03:47:00,158.6,158.62,158.6,158.62,122600000.0
2007-04-05 03:48:00,158.63,158.63,158.61,158.62,115900000.0
2007-04-05 03:49:00,158.625,158.63,158.6,158.615,293800001.0
2007-04-05 03:50:00,158.62,158.62,158.61,158.615,72900000.0
2007-04-05 03:51:00,158.615,158.615,158.59,158.61,232200000.0
2007-04-05 03:52:00,158.61,158.63,158.61,158.63,90700000.0
2007-04-05 03:53:00,158.63,158.63,158.61,158.61,113500000.0
2007-04-05 03:54:00,158.61,158.64,158.61,158.64,114399999.0
2007-04-05 03:55:00,158.635,158.64,158.62,158.635,69800000.0
2007-04-05 03:56:00,158.635,158.635,158.61,158.615,97800000.0
2007-04-05 03:57:00,158.62,158.63,158.615,158.615,106900000.0
2007-04-05 03:58:00,158.615,158.63,158.61,158.615,109600000.0
2007-04-05 03:59:00,158.615,158.625,158.605,158.61,217400000.0
2007-04-05 04:00:00,158.605,158.615,158.59,158.605,686300003.0
2007-04-05 04:01:00,158.6,158.625,158.6,158.625,197399999.0
2007-04-05 04:02:00,158.615,158.62,158.57,158.6,224700000.0
2007-04-05 04:03:00,158.6,158.6,158.59,158.6,25600000.0
2007-04-05 04:04:00,158.6,158.6,158.59,158.6,68000000.0
2007-04-05 04:05:00,158.6,158.6,158.59,158.59,36800000.0
2007-04-05 04:06:00,158.6,158.6,158.6,158.6,20000000.0
2007-04-05 04:07:00,158.6,158.605,158.595,158.605,57500000.0
2007-04-05 04:08:00,158.61,158.615,158.595,158.595,117600000.0
2007-04-05 04:09:00,158.6,158.6,158.55,158.565,301999999.0
2007-04-05 04:10:00,158.56,158.56,158.545,158.555,198300003.0
2007-04-05 04:11:00,158.555,158.59,158.555,158.59,163500001.0
2007-04-05 04:12:00,158.59,158.62,158.59,158.6,175800000.0
2007-04-05 04:13:00,158.59,158.59,158.525,158.525,291099997.0
2007-04-05 04:14:00,158.52,158.535,158.47,158.47,503499999.0
2007-04-05 04:15:00,158.475,158.51,158.465,158.47,196500000.0
2007-04-05 04:16:00,158.47,158.48,158.465,158.475,208499998.0
2007-04-05 04:17:00,158.47,158.47,158.455,158.46,348899999.0
2007-04-05 04:18:00,158.47,158.47,158.455,158.46,189000001.0
2007-04-05 04:19:00,158.47,158.475,158.46,158.465,147299999.0
2007-04-05 04:20:00,158.47,158.475,158.44,158.44,215800000.0
2007-04-05 04:21:00,158.445,158.47,158.44,158.46,384399999.0
2007-04-05 04:22:00,158.46,158.46,158.43,158.45,143300000.0
2007-04-05 04:23:00,158.45,158.47,158.43,158.43,464399997.0
2007-04-05 04:24:00,158.43,158.45,158.42,158.425,267099998.0
2007-04-05 04:25:00,158.425,158.45,158.425,158.44,273200000.0
2007-04-05 04:26:00,158.44,158.46,158.44,158.45,172900000.0
2007-04-05 04:27:00,158.45,158.45,158.45,158.45,20000000.0
2007-04-05 04:28:00,158.45,158.46,158.435,158.46,80100000.0
2007-04-05 04:29:00,158.455,158.455,158.44,158.45,171000000.0
2007-04-05 04:30:00,158.46,158.465,158.4,158.415,520599993.0
2007-04-05 04:31:00,158.43,158.44,158.415,158.425,458499996.0
2007-04-05 04:32:00,158.435,158.455,158.425,158.445,144900000.0
2007-04-05 04:33:00,158.45,158.51,158.445,158.48,449500000.0
2007-04-05 04:34:00,158.48,158.48,158.47,158.48,111900000.0
2007-04-05 04:35:00,158.48,158.49,158.46,158.48,197899999.0
2007-04-05 04:36:00,158.485,158.485,158.485,158.485,33000000.0
2007-04-05 04:37:00,158.48,158.48,158.46,158.48,209600001.0
2007-04-05 04:38:00,158.48,158.49,158.48,158.48,99200002.0
2007-04-05 04:39:00,158.48,158.48,158.46,158.48,398300000.0
2007-04-05 04:40:00,158.48,158.49,158.46,158.46,313899996.0
2007-04-05 04:41:00,158.46,158.46,158.45,158.45,112000000.0
2007-04-05 04:42:00,158.44,158.44,158.38,158.39,288500001.0
2007-04-05 04:43:00,158.39,158.42,158.39,158.395,195500000.0
2007-04-05 04:44:00,158.4,158.415,158.395,158.415,153500000.0
2007-04-05 04:45:00,158.415,158.43,158.405,158.43,136399999.0
2007-04-05 04:46:00,158.435,158.46,158.43,158.44,383800000.0
2007-04-05 04:47:00,158.44,158.44,158.43,158.43,141800003.0
2007-04-05 04:48:00,158.43,158.44,158.425,158.44,327899996.0
2007-04-05 04:49:00,158.43,158.44,158.425,158.43,238599995.0
2007-04-05 04:50:00,158.425,158.46,158.425,158.45,233699997.0
2007-04-05 04:51:00,158.445,158.48,158.44,158.47,151200000.0
2007-04-05 04:52:00,158.48,158.48,158.465,158.47,79600000.0
2007-04-05 04:53:00,158.47,158.49,158.47,158.48,91300000.0
2007-04-05 04:54:00,158.48,158.48,158.465,158.48,209399996.0
2007-04-05 04:55:00,158.49,158.49,158.48,158.49,10500000.0
2007-04-05 04:56:00,158.49,158.49,158.48,158.49,59300001.0
2007-04-05 04:57:00,158.48,158.49,158.475,158.49,15200000.0
2007-04-05 04:58:00,158.49,158.5,158.48,158.48,73700000.0
2007-04-05 04:59:00,158.49,158.5,158.47,158.47,118200000.0
2007-04-05 05:00:00,158.47,158.49,158.47,158.49,130400000.0
2007-04-05 05:01:00,158.49,158.5,158.47,158.475,148699999.0
2007-04-05 05:02:00,158.485,158.485,158.44,158.45,207999997.0
2007-04-05 05:03:00,158.45,158.45,158.43,158.44,278499997.0
2007-04-05 05:04:00,158.445,158.47,158.435,158.465,421700001.0
2007-04-05 05:05:00,158.465,158.475,158.465,158.475,79200000.0
2007-04-05 05:06:00,158.475,158.49,158.465,158.49,226000000.0
2007-04-05 05:07:00,158.49,158.49,158.465,158.47,250200000.0
2007-04-05 05:08:00,158.46,158.48,158.46,158.48,181200000.0
2007-04-05 05:09:00,158.48,158.49,158.47,158.475,126900002.0
2007-04-05 05:10:00,158.48,158.48,158.465,158.47,145800000.0
2007-04-05 05:11:00,158.465,158.47,158.435,158.44,175399999.0
2007-04-05 05:12:00,158.435,158.46,158.435,158.445,62800000.0
2007-04-05 05:13:00,158.45,158.45,158.435,158.435,201899999.0
2007-04-05 05:15:00,158.445,158.445,158.445,158.445,12000000.0
2007-04-05 05:16:00,158.45,158.475,158.45,158.465,88800000.0
2007-04-05 05:17:00,158.46,158.5,158.46,158.495,272099998.0
2007-04-05 05:18:00,158.49,158.505,158.48,158.485,518600001.0
2007-04-05 05:19:00,158.485,158.51,158.485,158.5,136900001.0
2007-04-05 05:20:00,158.5,158.5,158.47,158.485,271800000.0
2007-04-05 05:21:00,158.49,158.5,158.455,158.46,303700001.0
2007-04-05 05:22:00,158.465,158.485,158.45,158.485,302700000.0
2007-04-05 05:23:00,158.485,158.49,158.48,158.48,48800000.0
2007-04-05 05:24:00,158.48,158.48,158.47,158.47,22400000.0
2007-04-05 05:25:00,158.47,158.48,158.46,158.46,106499999.0
2007-04-05 05:26:00,158.45,158.48,158.44,158.47,424000000.0
2007-04-05 05:27:00,158.475,158.485,158.46,158.465,211800000.0
2007-04-05 05:28:00,158.47,158.47,158.44,158.46,344099999.0
2007-04-05 05:29:00,158.46,158.465,158.445,158.45,209700000.0
2007-04-05 05:30:00,158.445,158.46,158.445,158.46,45500000.0
2007-04-05 05:31:00,158.465,158.47,158.46,158.47,71200000.0
2007-04-05 05:32:00,158.47,158.47,158.465,158.47,16000000.0
2007-04-05 05:33:00,158.47,158.47,158.47,158.47,6400000.0
2007-04-05 05:36:00,158.48,158.48,158.48,158.48,4000000.0
2007-04-05 05:37:00,158.48,158.5,158.48,158.5,156100000.0
2007-04-05 05:38:00,158.5,158.5,158.495,158.5,117400000.0
2007-04-05 05:39:00,158.5,158.53,158.5,158.52,266100001.0
2007-04-05 05:40:00,158.52,158.53,158.52,158.53,56900000.0
2007-04-05 05:41:00,158.53,158.54,158.525,158.53,69600000.0
2007-04-05 05:43:00,158.53,158.53,158.51,158.51,119999999.0
2007-04-05 05:44:00,158.51,158.51,158.5,158.5,55200000.0
2007-04-05 05:45:00,158.5,158.515,158.5,158.51,60000000.0
2007-04-05 05:46:00,158.505,158.515,158.505,158.51,39300000.0
2007-04-05 05:47:00,158.51,158.535,158.51,158.535,317899999.0
2007-04-05 05:48:00,158.53,158.545,158.52,158.53,397999999.0
2007-04-05 05:49:00,158.53,158.53,158.505,158.51,358199999.0
2007-04-05 05:50:00,158.505,158.53,158.505,158.53,104299999.0
2007-04-05 05:51:00,158.53,158.53,158.52,158.525,231200000.0
2007-04-05 05:52:00,158.525,158.53,158.52,158.52,137100000.0
2007-04-05 05:53:00,158.52,158.53,158.52,158.525,66600000.0
2007-04-05 05:54:00,158.525,158.525,158.52,158.52,36800000.0
2007-04-05 05:55:00,158.52,158.53,158.52,158.525,124800000.0
2007-04-05 05:56:00,158.53,158.53,158.525,158.525,29499999.0
2007-04-05 05:57:00,158.53,158.53,158.525,158.525,17600000.0
2007-04-05 05:58:00,158.525,158.53,158.51,158.51,204800000.0
2007-04-05 05:59:00,158.51,158.525,158.5,158.51,409399999.0
2007-04-05 06:00:00,158.51,158.54,158.51,158.515,217199999.0
2007-04-05 06:01:00,158.52,158.53,158.515,158.52,570099995.0
2007-04-05 06:02:00,158.53,158.545,158.51,158.51,266200000.0
2007-04-05 06:03:00,158.51,158.52,158.5,158.5,164199999.0
2007-04-05 06:04:00,158.5,158.52,158.5,158.51,162499999.0
2007-04-05 06:05:00,158.52,158.52,158.505,158.51,131400000.0
2007-04-05 06:06:00,158.51,158.52,158.5,158.5,321099999.0
2007-04-05 06:07:00,158.505,158.52,158.505,158.51,84600000.0
2007-04-05 06:08:00,158.515,158.52,158.5,158.515,160500000.0
2007-04-05 06:09:00,158.52,158.525,158.505,158.505,226600000.0
2007-04-05 06:10:00,158.505,158.51,158.495,158.5,265100001.0
2007-04-05 06:11:00,158.51,158.51,158.505,158.505,16800000.0
2007-04-05 06:12:00,158.51,158.51,158.5,158.5,72000000.0
2007-04-05 06:13:00,158.5,158.51,158.5,158.5,77600000.0
2007-04-05 06:14:00,158.5,158.5,158.495,158.495,52000000.0
2007-04-05 06:15:00,158.5,158.51,158.495,158.5,161600000.0
2007-04-05 06:16:00,158.51,158.535,158.51,158.535,238700001.0
2007-04-05 06:17:00,158.535,158.535,158.53,158.53,84200000.0
2007-04-05 06:18:00,158.535,158.555,158.535,158.555,354400000.0
2007-04-05 06:19:00,158.56,158.575,158.545,158.56,510499997.0
2007-04-05 06:20:00,158.55,158.57,158.54,158.545,131399999.0
2007-04-05 06:21:00,158.555,158.58,158.545,158.555,150899999.0
2007-04-05 06:22:00,158.55,158.56,158.545,158.555,207900000.0
2007-04-05 06:23:00,158.555,158.575,158.55,158.57,348199998.0
2007-04-05 06:24:00,158.57,158.58,158.56,158.57,171200001.0
2007-04-05 06:25:00,158.58,158.58,158.57,158.57,59999999.0
2007-04-05 06:26:00,158.57,158.58,158.565,158.58,141500000.0
2007-04-05 06:27:00,158.58,158.58,158.57,158.58,61100000.0
2007-04-05 06:28:00,158.58,158.59,158.58,158.59,62400000.0
2007-04-05 06:29:00,158.59,158.6,158.59,158.59,54300001.0
2007-04-05 06:30:00,158.58,158.6,158.575,158.58,239299999.0
2007-04-05 06:31:00,158.58,158.585,158.575,158.585,56100000.0
2007-04-05 06:32:00,158.58,158.595,158.58,158.59,165700001.0
2007-04-05 06:33:00,158.59,158.6,158.585,158.59,353000000.0
2007-04-05 06:34:00,158.59,158.62,158.585,158.615,259499998.0
2007-04-05 06:35:00,158.62,158.65,158.615,158.63,348700000.0
2007-04-05 06:36:00,158.63,158.66,158.63,158.655,199800000.0
2007-04-05 06:37:00,158.65,158.655,158.64,158.64,114499999.0
2007-04-05 06:38:00,158.64,158.65,158.585,158.59,357299996.0
2007-04-05 06:39:00,158.59,158.6,158.575,158.58,201999997.0
2007-04-05 06:40:00,158.575,158.58,158.545,158.575,154400000.0
2007-04-05 06:41:00,158.565,158.565,158.535,158.535,105600000.0
2007-04-05 06:42:00,158.525,158.535,158.525,158.535,28800000.0
2007-04-05 06:43:00,158.54,158.54,158.53,158.53,17600000.0
2007-04-05 06:44:00,158.535,158.55,158.525,158.55,132799999.0
2007-04-05 06:45:00,158.55,158.55,158.535,158.54,71199999.0
2007-04-05 06:46:00,158.54,158.55,158.54,158.55,46399999.0
2007-04-05 06:47:00,158.54,158.55,158.525,158.525,230400002.0
2007-04-05 06:48:00,158.535,158.535,158.53,158.53,19200000.0
2007-04-05 06:49:00,158.53,158.53,158.53,158.53,26400000.0
2007-04-05 06:50:00,158.53,158.53,158.53,158.53,13600000.0
2007-04-05 06:51:00,158.53,158.53,158.53,158.53,4800000.0
2007-04-05 06:52:00,158.53,158.53,158.5,158.52,84800000.0
2007-04-05 06:53:00,158.52,158.545,158.52,158.54,201499999.0
2007-04-05 06:54:00,158.535,158.58,158.535,158.57,121899999.0
2007-04-05 06:55:00,158.57,158.575,158.56,158.575,176599998.0
2007-04-05 06:56:00,158.575,158.58,158.56,158.575,115200000.0
2007-04-05 06:57:00,158.56,158.575,158.56,158.57,44799999.0
2007-04-05 06:58:00,158.57,158.57,158.55,158.555,82400000.0
2007-04-05 06:59:00,158.55,158.555,158.545,158.545,155199997.0
2007-04-05 07:00:00,158.545,158.56,158.54,158.545,229499998.0
2007-04-05 07:01:00,158.55,158.55,158.535,158.54,108800000.0
2007-04-05 07:02:00,158.535,158.54,158.52,158.54,197600001.0
2007-04-05 07:03:00,158.545,158.57,158.545,158.565,126400000.0
2007-04-05 07:04:00,158.565,158.57,158.56,158.57,74300001.0
2007-04-05 07:05:00,158.575,158.585,158.57,158.57,56800000.0
2007-04-05 07:06:00,158.57,158.57,158.565,158.57,177799998.0
2007-04-05 07:07:00,158.57,158.57,158.57,158.57,47200000.0
2007-04-05 07:08:00,158.57,158.57,158.565,158.565,18400000.0
2007-04-05 07:09:00,158.57,158.57,158.565,158.565,25199999.0
2007-04-05 07:10:00,158.57,158.57,158.56,158.565,108000000.0
2007-04-05 07:11:00,158.57,158.585,158.57,158.585,72000000.0
2007-04-05 07:12:00,158.58,158.58,158.56,158.56,101600001.0
2007-04-05 07:13:00,158.56,158.58,158.56,158.57,158400000.0
2007-04-05 07:14:00,158.575,158.58,158.57,158.575,144800000.0
2007-04-05 07:15:00,158.58,158.59,158.565,158.575,214600002.0
2007-04-05 07:16:00,158.575,158.585,158.57,158.585,155999999.0
2007-04-05 07:17:00,158.585,158.585,158.57,158.57,188000000.0
2007-04-05 07:18:00,158.57,158.57,158.55,158.56,185599998.0
2007-04-05 07:19:00,158.565,158.57,158.52,158.54,264800000.0
2007-04-05 07:20:00,158.54,158.54,158.515,158.53,299800001.0
2007-04-05 07:21:00,158.52,158.53,158.505,158.51,303800000.0
2007-04-05 07:22:00,158.515,158.515,158.49,158.49,136799998.0
2007-04-05 07:23:00,158.495,158.51,158.495,158.51,99100000.0
2007-04-05 07:24:00,158.51,158.51,158.495,158.505,127100000.0
2007-04-05 07:25:00,158.505,158.515,158.505,158.51,58600000.0
2007-04-05 07:26:00,158.515,158.515,158.5,158.5,120799999.0
2007-04-05 07:27:00,158.49,158.49,158.415,158.425,402399995.0
2007-04-05 07:28:00,158.425,158.44,158.41,158.425,1085199982.0
2007-04-05 07:29:00,158.42,158.45,158.415,158.45,464499999.0
2007-04-05 07:30:00,158.45,158.45,158.44,158.445,78200000.0
2007-04-05 07:31:00,158.45,158.47,158.43,158.43,379199998.0
2007-04-05 07:32:00,158.43,158.44,158.42,158.44,500399996.0
2007-04-05 07:33:00,158.45,158.46,158.435,158.46,169500001.0
2007-04-05 07:34:00,158.46,158.46,158.445,158.45,253599999.0
2007-04-05 07:35:00,158.46,158.48,158.455,158.455,330499992.0
2007-04-05 07:36:00,158.455,158.46,158.45,158.45,283399995.0
2007-04-05 07:37:00,158.45,158.46,158.45,158.46,106400000.0
2007-04-05 07:38:00,158.465,158.465,158.46,158.46,147200000.0
2007-04-05 07:39:00,158.46,158.47,158.43,158.47,215999999.0
2007-04-05 07:40:00,158.47,158.51,158.46,158.505,519100002.0
2007-04-05 07:41:00,158.51,158.54,158.5,158.51,553000001.0
2007-04-05 07:42:00,158.505,158.56,158.505,158.51,457600002.0
2007-04-05 07:43:00,158.505,158.52,158.495,158.5,523200001.0
2007-04-05 07:44:00,158.5,158.51,158.49,158.5,302399999.0
2007-04-05 07:45:00,158.5,158.54,158.5,158.53,449199995.0
2007-04-05 07:46:00,158.54,158.605,158.53,158.58,402800002.0
2007-04-05 07:47:00,158.59,158.59,158.55,158.58,380799998.0
2007-04-05 07:48:00,158.575,158.595,158.55,158.56,463200001.0
2007-04-05 07:49:00,158.54,158.56,158.52,158.54,425200000.0
2007-04-05 07:50:00,158.54,158.555,158.515,158.55,597100001.0
2007-04-05 07:51:00,158.55,158.56,158.525,158.56,194599997.0
2007-04-05 07:52:00,158.56,158.57,158.56,158.57,219199999.0
2007-04-05 07:53:00,158.57,158.57,158.56,158.56,18400000.0
2007-04-05 07:54:00,158.56,158.575,158.545,158.56,300299993.0
2007-04-05 07:55:00,158.56,158.58,158.55,158.56,137600000.0
2007-04-05 07:56:00,158.56,158.56,158.535,158.55,313899997.0
2007-04-05 07:57:00,158.545,158.57,158.54,158.555,187999998.0
2007-04-05 07:58:00,158.555,158.585,158.555,158.57,292399999.0
2007-04-05 07:59:00,158.57,158.575,158.525,158.525,232000000.0
2007-04-05 08:00:00,158.53,158.55,158.5,158.51,431499998.0
2007-04-05 08:01:00,158.51,158.56,158.47,158.545,304800000.0
2007-04-05 08:02:00,158.55,158.57,158.49,158.515,560099999.0
2007-04-05 08:03:00,158.52,158.53,158.51,158.51,104300000.0
2007-04-05 08:04:00,158.52,158.53,158.52,158.53,64800000.0
2007-04-05 08:05:00,158.53,158.55,158.53,158.54,86400001.0
2007-04-05 08:06:00,158.54,158.55,158.53,158.55,331200000.0
2007-04-05 08:07:00,158.545,158.56,158.54,158.54,293600000.0
2007-04-05 08:08:00,158.54,158.54,158.52,158.54,276000000.0
2007-04-05 08:09:00,158.54,158.55,158.525,158.54,358400001.0
2007-04-05 08:10:00,158.535,158.54,158.51,158.52,256399999.0
2007-04-05 08:11:00,158.52,158.53,158.515,158.53,110000000.0
2007-04-05 08:12:00,158.53,158.54,158.525,158.53,59399999.0
2007-04-05 08:13:00,158.53,158.53,158.5,158.51,423599999.0
2007-04-05 08:14:00,158.525,158.525,158.505,158.505,331199996.0
2007-04-05 08:15:00,158.51,158.525,158.495,158.505,729000001.0
2007-04-05 08:16:00,158.5,158.515,158.5,158.515,187200000.0
2007-04-05 08:17:00,158.51,158.53,158.51,158.53,190300000.0
2007-04-05 08:18:00,158.53,158.53,158.51,158.51,232900001.0
2007-04-05 08:19:00,158.51,158.525,158.51,158.52,219200000.0
2007-04-05 08:20:00,158.52,158.52,158.5,158.51,321899997.0
2007-04-05 08:21:00,158.51,158.525,158.51,158.52,257499998.0
2007-04-05 08:22:00,158.51,158.52,158.49,158.51,319800000.0
2007-04-05 08:23:00,158.5,158.5,158.5,158.5,112800000.0
2007-04-05 08:24:00,158.5,158.51,158.5,158.51,130400000.0
2007-04-05 08:25:00,158.505,158.515,158.5,158.51,153899998.0
2007-04-05 08:26:00,158.51,158.51,158.5,158.51,52500000.0
2007-04-05 08:27:00,158.51,158.52,158.495,158.505,274799999.0
2007-04-05 08:28:00,158.51,158.52,158.495,158.51,394099997.0
2007-04-05 08:29:00,158.505,158.51,158.485,158.505,357000004.0
2007-04-05 08:30:00,158.505,158.505,158.5,158.5,164900000.0
2007-04-05 08:31:00,158.5,158.51,158.49,158.495,507299999.0
2007-04-05 08:32:00,158.5,158.5,158.49,158.49,128799997.0
2007-04-05 08:33:00,158.495,158.505,158.48,158.48,226999998.0
2007-04-05 08:34:00,158.49,158.515,158.49,158.51,490299999.0
2007-04-05 08:35:00,158.51,158.51,158.48,158.5,384000001.0
2007-04-05 08:36:00,158.5,158.52,158.49,158.49,523900009.0
2007-04-05 08:37:00,158.5,158.51,158.485,158.5,297200001.0
2007-04-05 08:38:00,158.515,158.515,158.475,158.485,760399996.0
2007-04-05 08:39:00,158.505,158.505,158.5,158.5,63700000.0
2007-04-05 08:40:00,158.505,158.53,158.5,158.51,358799999.0
2007-04-05 08:41:00,158.51,158.535,158.5,158.535,557599995.0
2007-04-05 08:42:00,158.535,158.535,158.49,158.49,364899998.0
2007-04-05 08:43:00,158.49,158.525,158.49,158.51,396299998.0
2007-04-05 08:44:00,158.51,158.525,158.5,158.51,253999999.0
2007-04-05 08:45:00,158.515,158.515,158.495,158.5,96799999.0
2007-04-05 08:46:00,158.5,158.52,158.5,158.52,273599998.0
2007-04-05 08:47:00,158.52,158.525,158.52,158.525,99699999.0
2007-04-05 08:48:00,158.52,158.55,158.515,158.55,637699999.0
2007-04-05 08:49:00,158.555,158.62,158.55,158.61,554999998.0
2007-04-05 08:50:00,158.615,158.62,158.585,158.59,221000000.0
2007-04-05 08:51:00,158.59,158.59,158.54,158.54,292500002.0
2007-04-05 08:52:00,158.54,158.55,158.53,158.54,211600001.0
2007-04-05 08:53:00,158.54,158.56,158.535,158.54,137499999.0
2007-04-05 08:54:00,158.55,158.625,158.545,158.615,195000000.0
2007-04-05 08:55:00,158.62,158.65,158.615,158.64,271800000.0
2007-04-05 08:56:00,158.64,158.7,158.64,158.69,439499998.0
2007-04-05 08:57:00,158.695,158.705,158.66,158.66,238200000.0
2007-04-05 08:58:00,158.66,158.66,158.645,158.65,41400000.0
2007-04-05 08:59:00,158.64,158.64,158.625,158.64,270499999.0
2007-04-05 09:00:00,158.635,158.65,158.625,158.65,408199998.0
2007-04-05 09:01:00,158.65,158.65,158.63,158.65,80000000.0
2007-04-05 09:02:00,158.65,158.67,158.65,158.67,87200000.0
2007-04-05 09:03:00,158.67,158.67,158.645,158.655,414200001.0
2007-04-05 09:04:00,158.66,158.66,158.605,158.605,213200000.0
2007-04-05 09:05:00,158.605,158.615,158.59,158.61,221299997.0
2007-04-05 09:06:00,158.6,158.61,158.595,158.6,205399999.0
2007-04-05 09:07:00,158.595,158.62,158.595,158.61,230000001.0
2007-04-05 09:08:00,158.61,158.61,158.58,158.58,189800000.0
2007-04-05 09:09:00,158.58,158.59,158.575,158.585,279699999.0
2007-04-05 09:10:00,158.59,158.59,158.56,158.56,391200002.0
2007-04-05 09:11:00,158.555,158.57,158.55,158.56,192200000.0
2007-04-05 09:12:00,158.56,158.57,158.54,158.55,379700002.0
2007-04-05 09:13:00,158.545,158.56,158.53,158.54,512000003.0
2007-04-05 09:14:00,158.55,158.57,158.545,158.55,249700003.0
2007-04-05 09:15:00,158.55,158.55,158.53,158.55,235200000.0
2007-04-05 09:16:00,158.55,158.56,158.545,158.55,269899999.0
2007-04-05 09:17:00,158.55,158.56,158.53,158.555,249400000.0
2007-04-05 09:18:00,158.555,158.555,158.555,158.555,48000000.0
2007-04-05 09:19:00,158.56,158.575,158.555,158.57,296499997.0
2007-04-05 09:20:00,158.57,158.59,158.565,158.57,339500004.0
2007-04-05 09:21:00,158.575,158.59,158.575,158.59,122600001.0
2007-04-05 09:22:00,158.585,158.605,158.585,158.6,136800000.0
2007-04-05 09:23:00,158.6,158.615,158.6,158.605,198200000.0
2007-04-05 09:24:00,158.605,158.64,158.605,158.64,141900003.0
2007-04-05 09:25:00,158.635,158.64,158.61,158.61,418797268.0
2007-04-05 09:26:00,158.615,158.62,158.6,158.61,120499999.0
2007-04-05 09:27:00,158.61,158.64,158.605,158.64,243199998.0
2007-04-05 09:28:00,158.64,158.69,158.64,158.685,307100000.0
2007-04-05 09:29:00,158.69,158.71,158.68,158.71,229500000.0
2007-04-05 09:30:00,158.71,158.71,158.69,158.69,52300000.0
2007-04-05 09:31:00,158.685,158.69,158.67,158.68,327299999.0
2007-04-05 09:32:00,158.68,158.68,158.645,158.655,243200000.0
2007-04-05 09:33:00,158.66,158.665,158.635,158.65,365800000.0
2007-04-05 09:34:00,158.65,158.665,158.65,158.65,276200000.0
2007-04-05 09:35:00,158.65,158.695,158.64,158.67,603600000.0
2007-04-05 09:36:00,158.665,158.71,158.665,158.7,473300002.0
2007-04-05 09:37:00,158.705,158.705,158.68,158.685,168500000.0
2007-04-05 09:38:00,158.685,158.685,158.665,158.67,140200000.0
2007-04-05 09:39:00,158.68,158.69,158.67,158.68,226400000.0
2007-04-05 09:40:00,158.68,158.68,158.67,158.67,168200001.0
2007-04-05 09:41:00,158.68,158.69,158.68,158.69,100400000.0
2007-04-05 09:42:00,158.68,158.69,158.67,158.68,116800000.0
2007-04-05 09:43:00,158.68,158.69,158.67,158.69,247599998.0
2007-04-05 09:44:00,158.69,158.705,158.68,158.68,297300000.0
2007-04-05 09:45:00,158.68,158.695,158.675,158.68,204599999.0
2007-04-05 09:46:00,158.68,158.69,158.68,158.685,220000000.0
2007-04-05 09:47:00,158.68,158.68,158.65,158.66,136500000.0
2007-04-05 09:48:00,158.66,158.675,158.655,158.675,142400000.0
2007-04-05 09:49:00,158.675,158.685,158.665,158.685,165600000.0
2007-04-05 09:50:00,158.68,158.685,158.67,158.67,80000000.0
2007-04-05 09:51:00,158.67,158.675,158.66,158.66,60300000.0
2007-04-05 09:52:00,158.66,158.67,158.66,158.66,96999998.0
2007-04-05 09:53:00,158.66,158.67,158.655,158.67,118199998.0
2007-04-05 09:54:00,158.66,158.68,158.66,158.68,35200001.0
2007-04-05 09:55:00,158.67,158.67,158.655,158.66,199500003.0
2007-04-05 09:56:00,158.66,158.675,158.645,158.66,312899998.0
2007-04-05 09:57:00,158.66,158.66,158.64,158.64,120000000.0
2007-04-05 09:58:00,158.655,158.66,158.645,158.65,120099997.0
2007-04-05 09:59:00,158.66,158.695,158.655,158.695,188200000.0
2007-04-05 10:00:00,158.69,158.71,158.685,158.7,171400000.0
2007-04-05 10:01:00,158.69,158.72,158.69,158.7,80800000.0
2007-04-05 10:02:00,158.7,158.71,158.7,158.71,21600000.0
2007-04-05 10:03:00,158.715,158.72,158.7,158.71,197300001.0
2007-04-05 10:04:00,158.71,158.71,158.7,158.705,57600000.0
2007-04-05 10:05:00,158.71,158.72,158.705,158.71,111200000.0
2007-04-05 10:06:00,158.705,158.72,158.68,158.685,300699997.0
2007-04-05 10:07:00,158.69,158.71,158.665,158.67,522100001.0
2007-04-05 10:08:00,158.67,158.715,158.67,158.71,275300000.0
2007-04-05 10:09:00,158.71,158.74,158.71,158.72,328500001.0
2007-04-05 10:10:00,158.72,158.76,158.72,158.75,295100000.0
2007-04-05 10:11:00,158.75,158.805,158.735,158.76,681100003.0
2007-04-05 10:12:00,158.76,158.76,158.74,158.74,533400002.0
2007-04-05 10:13:00,158.745,158.77,158.74,158.74,402200000.0
2007-04-05 10:14:00,158.74,158.76,158.74,158.75,127900000.0
2007-04-05 10:15:00,158.745,158.76,158.735,158.76,472600000.0
2007-04-05 10:16:00,158.77,158.78,158.765,158.77,213700001.0
2007-04-05 10:17:00,158.77,158.78,158.75,158.76,165399998.0
2007-04-05 10:18:00,158.75,158.76,158.75,158.75,127200000.0
2007-04-05 10:19:00,158.75,158.75,158.74,158.74,132400000.0
2007-04-05 10:20:00,158.74,158.765,158.73,158.76,526900000.0
2007-04-05 10:21:00,158.76,158.785,158.745,158.77,480000000.0
2007-04-05 10:22:00,158.77,158.79,158.77,158.785,168000000.0
2007-04-05 10:23:00,158.785,158.79,158.775,158.79,211600000.0
2007-04-05 10:24:00,158.78,158.8,158.78,158.78,400099997.0
2007-04-05 10:25:00,158.785,158.8,158.775,158.8,213200000.0
2007-04-05 10:26:00,158.8,158.805,158.785,158.79,221300000.0
2007-04-05 10:27:00,158.795,158.795,158.77,158.78,290400000.0
2007-04-05 10:28:00,158.78,158.79,158.77,158.775,128999998.0
2007-04-05 10:29:00,158.765,158.785,158.76,158.785,226800000.0
2007-04-05 10:30:00,158.785,158.785,158.76,158.77,524800002.0
2007-04-05 10:31:00,158.78,158.78,158.76,158.76,139000000.0
2007-04-05 10:32:00,158.76,158.76,158.735,158.735,271600000.0
2007-04-05 10:33:00,158.735,158.75,158.735,158.74,441099993.0
2007-04-05 10:34:00,158.74,158.75,158.735,158.735,164000000.0
2007-04-05 10:35:00,158.74,158.755,158.735,158.755,243100000.0
2007-04-05 10:36:00,158.75,158.76,158.725,158.74,624700000.0
2007-04-05 10:37:00,158.74,158.745,158.735,158.735,212900002.0
2007-04-05 10:38:00,158.74,158.765,158.74,158.765,272000000.0
2007-04-05 10:39:00,158.76,158.76,158.735,158.74,166399999.0
2007-04-05 10:40:00,158.74,158.745,158.715,158.725,268099998.0
2007-04-05 10:41:00,158.735,158.74,158.73,158.73,112300000.0
2007-04-05 10:42:00,158.735,158.74,158.73,158.73,187200000.0
2007-04-05 10:43:00,158.73,158.755,158.73,158.75,444899997.0
2007-04-05 10:44:00,158.75,158.755,158.735,158.745,403999995.0
2007-04-05 10:45:00,158.745,158.75,158.715,158.74,558700000.0
2007-04-05 10:46:00,158.75,158.75,158.74,158.74,133600001.0
2007-04-05 10:47:00,158.74,158.745,158.73,158.745,298999999.0
2007-04-05 10:48:00,158.745,158.76,158.745,158.75,238699998.0
2007-04-05 10:49:00,158.745,158.755,158.725,158.725,522299994.0
2007-04-05 10:50:00,158.72,158.73,158.72,158.73,383899995.0
2007-04-05 10:51:00,158.73,158.74,158.725,158.74,151000002.0
2007-04-05 10:52:00,158.74,158.76,158.74,158.75,274200000.0
2007-04-05 10:53:00,158.74,158.75,158.715,158.72,887199996.0
2007-04-05 10:54:00,158.72,158.72,158.7,158.7,380900000.0
2007-04-05 10:55:00,158.7,158.705,158.69,158.7,93599999.0
2007-04-05 10:56:00,158.685,158.69,158.675,158.675,272299995.0
2007-04-05 10:57:00,158.68,158.695,158.675,158.69,505099990.0
2007-04-05 10:58:00,158.69,158.69,158.675,158.69,268699995.0
2007-04-05 10:59:00,158.685,158.705,158.685,158.7,398100001.0
2007-04-05 11:00:00,158.695,158.71,158.69,158.71,34600000.0
2007-04-05 11:01:00,158.71,158.71,158.69,158.69,192799998.0
2007-04-05 11:02:00,158.7,158.7,158.69,158.69,145600000.0
2007-04-05 11:03:00,158.7,158.715,158.69,158.695,324800000.0
2007-04-05 11:04:00,158.7,158.72,158.68,158.71,794099992.0
2007-04-05 11:05:00,158.705,158.725,158.705,158.71,563399989.0
2007-04-05 11:06:00,158.71,158.71,158.69,158.69,74400000.0
2007-04-05 11:07:00,158.695,158.7,158.695,158.695,86099998.0
2007-04-05 11:08:00,158.695,158.725,158.69,158.725,128600000.0
2007-04-05 11:09:00,158.725,158.77,158.72,158.76,354399998.0
2007-04-05 11:10:00,158.76,158.77,158.745,158.76,164899998.0
2007-04-05 11:11:00,158.755,158.77,158.72,158.73,228699999.0
2007-04-05 11:12:00,158.72,158.73,158.705,158.705,265300001.0
2007-04-05 11:13:00,158.705,158.72,158.695,158.695,331000002.0
2007-04-05 11:14:00,158.7,158.71,158.7,158.71,69100000.0
2007-04-05 11:15:00,158.71,158.72,158.7,158.71,91999999.0
2007-04-05 11:16:00,158.71,158.74,158.7,158.73,405700001.0
2007-04-05 11:17:00,158.73,158.74,158.725,158.74,230400000.0
2007-04-05 11:18:00,158.73,158.77,158.725,158.77,325599996.0
2007-04-05 11:19:00,158.76,158.77,158.73,158.73,237600000.0
2007-04-05 11:20:00,158.73,158.75,158.63,158.635,541399999.0
2007-04-05 11:21:00,158.63,158.68,158.595,158.62,772199995.0
2007-04-05 11:22:00,158.61,158.64,158.575,158.64,712999993.0
2007-04-05 11:23:00,158.64,158.74,158.64,158.74,205500000.0
2007-04-05 11:24:00,158.735,158.75,158.71,158.71,320999999.0
2007-04-05 11:25:00,158.705,158.72,158.655,158.69,356499997.0
2007-04-05 11:26:00,158.69,158.7,158.64,158.69,184800000.0
2007-04-05 11:27:00,158.69,158.72,158.685,158.72,245900001.0
2007-04-05 11:28:00,158.71,158.72,158.665,158.675,145999999.0
2007-04-05 11:29:00,158.675,158.685,158.665,158.68,169400000.0
2007-04-05 11:30:00,158.68,158.71,158.67,158.67,338299998.0
2007-04-05 11:31:00,158.68,158.7,158.665,158.665,128800000.0
2007-04-05 11:32:00,158.66,158.67,158.65,158.66,237800000.0
2007-04-05 11:33:00,158.65,158.66,158.65,158.65,116800000.0
2007-04-05 11:34:00,158.65,158.66,158.63,158.66,258400000.0
2007-04-05 11:35:00,158.65,158.66,158.65,158.65,92800000.0
2007-04-05 11:36:00,158.64,158.66,158.635,158.65,176000002.0
2007-04-05 11:37:00,158.65,158.66,158.65,158.65,70400000.0
2007-04-05 11:38:00,158.65,158.655,158.65,158.65,68000000.0
2007-04-05 11:39:00,158.65,158.665,158.65,158.66,77599999.0
2007-04-05 11:40:00,158.66,158.665,158.64,158.66,307000000.0
2007-04-05 11:41:00,158.66,158.68,158.645,158.65,188900000.0
2007-04-05 11:42:00,158.655,158.66,158.62,158.625,379199998.0
2007-04-05 11:43:00,158.63,158.645,158.605,158.615,293299999.0
2007-04-05 11:44:00,158.62,158.65,158.615,158.65,213800000.0
2007-04-05 11:45:00,158.65,158.65,158.64,158.64,209599999.0
2007-04-05 11:46:00,158.64,158.66,158.64,158.64,167200001.0
2007-04-05 11:47:00,158.64,158.65,158.625,158.64,486800000.0
2007-04-05 11:48:00,158.645,158.65,158.635,158.635,98400000.0
2007-04-05 11:49:00,158.635,158.645,158.63,158.64,246400000.0
2007-04-05 11:50:00,158.64,158.65,158.63,158.64,174300000.0
2007-04-05 11:51:00,158.635,158.635,158.61,158.61,564099993.0
2007-04-05 11:52:00,158.61,158.62,158.605,158.605,314300004.0
2007-04-05 11:53:00,158.61,158.62,158.605,158.61,264000002.0
2007-04-05 11:54:00,158.61,158.61,158.595,158.6,324400002.0
2007-04-05 11:55:00,158.6,158.6,158.545,158.56,470699998.0
2007-04-05 11:56:00,158.56,158.58,158.545,158.57,620200001.0
2007-04-05 11:57:00,158.57,158.585,158.53,158.54,288100000.0
2007-04-05 11:58:00,158.54,158.58,158.54,158.57,597500000.0
2007-04-05 11:59:00,158.575,158.575,158.54,158.57,215700000.0
2007-04-05 12:00:00,158.57,158.575,158.57,158.57,38400000.0
2007-04-05 12:01:00,158.57,158.59,158.56,158.59,257099997.0
2007-04-05 12:02:00,158.595,158.62,158.58,158.62,718799997.0
2007-04-05 12:03:00,158.62,158.675,158.615,158.675,262400001.0
2007-04-05 12:04:00,158.68,158.69,158.655,158.655,750599994.0
2007-04-05 12:05:00,158.645,158.685,158.645,158.67,533900003.0
2007-04-05 12:06:00,158.67,158.71,158.665,158.705,431800001.0
2007-04-05 12:07:00,158.71,158.72,158.675,158.68,468000003.0
2007-04-05 12:08:00,158.675,158.68,158.655,158.67,69600000.0
2007-04-05 12:09:00,158.67,158.68,158.655,158.67,158400000.0
2007-04-05 12:10:00,158.67,158.68,158.65,158.67,1174599993.0
2007-04-05 12:11:00,158.675,158.685,158.665,158.665,479100007.0
2007-04-05 12:12:00,158.67,158.73,158.67,158.695,1111099997.0
2007-04-05 12:13:00,158.695,158.7,158.67,158.68,538900002.0
2007-04-05 12:14:00,158.68,158.705,158.67,158.705,316500000.0
2007-04-05 12:15:00,158.7,158.71,158.695,158.7,116300000.0
2007-04-05 12:16:00,158.69,158.69,158.655,158.68,872799997.0
2007-04-05 12:17:00,158.68,158.69,158.67,158.675,257500000.0
2007-04-05 12:18:00,158.675,158.68,158.665,158.68,376900004.0
2007-04-05 12:19:00,158.68,158.68,158.67,158.68,125400000.0
2007-04-05 12:20:00,158.68,158.7,158.67,158.7,123200000.0
2007-04-05 12:21:00,158.695,158.7,158.685,158.685,245399999.0
2007-04-05 12:22:00,158.7,158.72,158.695,158.71,166899999.0
2007-04-05 12:23:00,158.715,158.735,158.7,158.735,123700000.0
2007-04-05 12:24:00,158.735,158.74,158.71,158.725,126700000.0
2007-04-05 12:25:00,158.73,158.74,158.72,158.74,94400000.0
2007-04-05 12:26:00,158.73,158.77,158.73,158.77,166900000.0
2007-04-05 12:27:00,158.77,158.77,158.74,158.74,156899999.0
2007-04-05 12:28:00,158.74,158.76,158.74,158.75,28000000.0
2007-04-05 12:29:00,158.75,158.75,158.745,158.75,15200000.0
2007-04-05 12:30:00,158.74,158.74,158.735,158.735,99099998.0
2007-04-05 12:31:00,158.735,158.75,158.735,158.735,678699998.0
2007-04-05 12:32:00,158.735,158.76,158.735,158.76,311800003.0
2007-04-05 12:33:00,158.76,158.78,158.75,158.775,149600000.0
2007-04-05 12:34:00,158.775,158.8,158.76,158.785,662799999.0
2007-04-05 12:35:00,158.79,158.82,158.78,158.81,294400000.0
2007-04-05 12:36:00,158.8,158.83,158.8,158.83,386100004.0
2007-04-05 12:37:00,158.82,158.82,158.81,158.82,142100000.0
2007-04-05 12:38:00,158.82,158.82,158.805,158.815,451800001.0
2007-04-05 12:39:00,158.82,158.82,158.8,158.8,301199998.0
2007-04-05 12:40:00,158.8,158.82,158.8,158.82,257600000.0
2007-04-05 12:41:00,158.81,158.82,158.81,158.81,112000000.0
2007-04-05 12:42:00,158.81,158.81,158.795,158.8,211700000.0
2007-04-05 12:43:00,158.805,158.81,158.8,158.8,112000000.0
2007-04-05 12:44:00,158.8,158.82,158.8,158.81,88000000.0
2007-04-05 12:45:00,158.82,158.82,158.81,158.81,24000000.0
2007-04-05 12:46:00,158.825,158.825,158.795,158.81,133200001.0
2007-04-05 12:47:00,158.81,158.81,158.795,158.795,31200000.0
2007-04-05 12:48:00,158.795,158.85,158.795,158.84,170300000.0
2007-04-05 12:49:00,158.83,158.84,158.82,158.83,399800004.0
2007-04-05 12:50:00,158.83,158.83,158.81,158.83,216800001.0
2007-04-05 12:52:00,158.83,158.83,158.775,158.79,342800000.0
2007-04-05 12:53:00,158.8,158.815,158.79,158.815,221299999.0
2007-04-05 12:54:00,158.81,158.82,158.805,158.81,281399998.0
2007-04-05 12:55:00,158.81,158.815,158.8,158.81,96000000.0
2007-04-05 12:56:00,158.81,158.855,158.81,158.84,151200000.0
2007-04-05 12:57:00,158.84,158.85,158.83,158.83,343199999.0
2007-04-05 12:58:00,158.825,158.835,158.805,158.815,208600000.0
2007-04-05 12:59:00,158.81,158.825,158.79,158.795,143200000.0
2007-04-05 13:00:00,158.79,158.8,158.73,158.75,263400000.0
2007-04-05 13:01:00,158.75,158.78,158.75,158.77,384499999.0
2007-04-05 13:02:00,158.77,158.78,158.74,158.74,384800000.0
2007-04-05 13:03:00,158.74,158.775,158.735,158.77,561499994.0
2007-04-05 13:04:00,158.77,158.8,158.75,158.75,354800000.0
2007-04-05 13:05:00,158.75,158.785,158.745,158.78,359199995.0
2007-04-05 13:06:00,158.775,158.86,158.775,158.85,419600000.0
2007-04-05 13:07:00,158.85,158.87,158.84,158.845,484799996.0
2007-04-05 13:08:00,158.845,158.85,158.82,158.83,138599999.0
2007-04-05 13:09:00,158.83,158.88,158.83,158.87,214100000.0
2007-04-05 13:10:00,158.87,158.89,158.865,158.885,77275001.0
2007-04-05 13:11:00,158.885,158.89,158.83,158.83,161825000.0
2007-04-05 13:12:00,158.83,158.84,158.815,158.84,176800000.0
2007-04-05 13:13:00,158.835,158.86,158.835,158.85,103200000.0
2007-04-05 13:14:00,158.85,158.86,158.84,158.85,60700000.0
2007-04-05 13:15:00,158.85,158.86,158.845,158.845,41600000.0
2007-04-05 13:16:00,158.85,158.86,158.835,158.85,114300000.0
2007-04-05 13:17:00,158.845,158.86,158.835,158.845,242900000.0
2007-04-05 13:18:00,158.85,158.86,158.84,158.85,151600000.0
2007-04-05 13:19:00,158.85,158.87,158.84,158.85,217600002.0
2007-04-05 13:20:00,158.86,158.94,158.85,158.91,412825003.0
2007-04-05 13:21:00,158.905,158.92,158.885,158.9,333799999.0
2007-04-05 13:22:00,158.9,158.905,158.88,158.88,407600000.0
2007-04-05 13:23:00,158.89,158.91,158.865,158.885,346800000.0
2007-04-05 13:24:00,158.885,158.91,158.875,158.9,157400000.0
2007-04-05 13:25:00,158.9,158.91,158.885,158.91,165800001.0
2007-04-05 13:26:00,158.91,158.91,158.89,158.89,80800000.0
2007-04-05 13:27:00,158.89,158.89,158.86,158.87,72400000.0
2007-04-05 13:28:00,158.87,158.89,158.865,158.87,146400000.0
2007-04-05 13:29:00,158.87,158.88,158.86,158.88,174400000.0
2007-04-05 13:30:00,158.88,158.88,158.865,158.87,73000000.0
2007-04-05 13:31:00,158.87,158.87,158.835,158.855,156100000.0
2007-04-05 13:32:00,158.855,158.855,158.84,158.85,44000000.0
2007-04-05 13:33:00,158.84,158.85,158.84,158.84,64800000.0
2007-04-05 13:34:00,158.84,158.84,158.82,158.825,93200000.0
2007-04-05 13:35:00,158.83,158.85,158.83,158.84,38800000.0
2007-04-05 13:36:00,158.84,158.84,158.82,158.82,68700000.0
2007-04-05 13:37:00,158.82,158.83,158.81,158.815,70000000.0
2007-04-05 13:38:00,158.82,158.84,158.82,158.83,123900000.0
2007-04-05 13:39:00,158.83,158.85,158.82,158.83,240100002.0
2007-04-05 13:40:00,158.83,158.85,158.83,158.84,92000000.0
2007-04-05 13:41:00,158.84,158.84,158.8,158.8,256800000.0
2007-04-05 13:42:00,158.8,158.83,158.8,158.83,119200000.0
2007-04-05 13:43:00,158.83,158.84,158.82,158.83,112599999.0
2007-04-05 13:44:00,158.825,158.83,158.82,158.82,187900000.0
2007-04-05 13:45:00,158.82,158.83,158.82,158.82,108800000.0
2007-04-05 13:46:00,158.82,158.83,158.82,158.82,131200000.0
2007-04-05 13:47:00,158.82,158.82,158.795,158.81,541400000.0
2007-04-05 13:48:00,158.82,158.86,158.82,158.85,441000004.0
2007-04-05 13:49:00,158.85,158.86,158.835,158.84,230399998.0
2007-04-05 13:50:00,158.84,158.86,158.84,158.85,255100000.0
2007-04-05 13:51:00,158.85,158.86,158.84,158.86,357600000.0
2007-04-05 13:52:00,158.86,158.88,158.85,158.86,624300001.0
2007-04-05 13:53:00,158.87,158.87,158.86,158.87,231600000.0
2007-04-05 13:54:00,158.87,158.9,158.87,158.885,761400003.0
2007-04-05 13:55:00,158.89,158.93,158.89,158.92,1009099997.0
2007-04-05 13:56:00,158.92,158.925,158.9,158.905,305600000.0
2007-04-05 13:57:00,158.91,158.97,158.91,158.97,644800001.0
2007-04-05 13:58:00,158.96,158.975,158.955,158.96,569000001.0
2007-04-05 13:59:00,158.97,158.98,158.95,158.95,437200000.0
2007-04-05 14:00:00,158.95,159.02,158.94,159.02,674700002.0
2007-04-05 14:01:00,159.01,159.02,158.97,158.99,299625000.0
2007-04-05 14:02:00,158.99,158.99,158.955,158.955,537400004.0
2007-04-05 14:03:00,158.96,158.96,158.91,158.93,383799999.0
2007-04-05 14:04:00,158.93,158.95,158.92,158.94,190999998.0
2007-04-05 14:05:00,158.94,158.94,158.93,158.94,124500000.0
2007-04-05 14:06:00,158.93,158.98,158.925,158.98,459300004.0
2007-04-05 14:07:00,158.98,158.985,158.955,158.955,614699997.0
2007-04-05 14:08:00,158.96,158.97,158.95,158.96,313300000.0
2007-04-05 14:09:00,158.97,159.0,158.96,158.98,187200000.0
2007-04-05 14:10:00,158.98,158.99,158.98,158.99,37600000.0
2007-04-05 14:11:00,159.0,159.01,159.0,159.0,113299999.0
2007-04-05 14:12:00,159.0,159.0,158.97,158.98,151600000.0
2007-04-05 14:13:00,158.98,158.99,158.98,158.98,140000000.0
2007-04-05 14:14:00,158.98,159.0,158.975,158.99,252000000.0
2007-04-05 14:15:00,158.99,159.01,158.985,159.01,226099999.0
2007-04-05 14:16:00,159.0,159.01,158.99,159.0,388200000.0
2007-04-05 14:17:00,159.0,159.01,158.99,158.99,177400000.0
2007-04-05 14:18:00,158.99,158.99,158.98,158.99,100300001.0
2007-04-05 14:19:00,159.0,159.02,158.99,159.02,193300000.0
2007-04-05 14:20:00,159.02,159.05,159.015,159.03,308299998.0
2007-04-05 14:21:00,159.03,159.04,159.02,159.03,235600003.0
2007-04-05 14:22:00,159.04,159.055,159.025,159.04,472300003.0
2007-04-05 14:23:00,159.04,159.04,159.015,159.035,393700001.0
2007-04-05 14:24:00,159.04,159.1,159.04,159.085,574900002.0
2007-04-05 14:25:00,159.09,159.1,159.075,159.1,252100001.0
2007-04-05 14:26:00,159.1,159.145,159.09,159.125,489433411.0
2007-04-05 14:27:00,159.12,159.14,159.115,159.14,316799998.0
2007-04-05 14:28:00,159.14,159.14,159.11,159.125,356200000.0
2007-04-05 14:29:00,159.13,159.155,159.105,159.11,368554976.0
2007-04-05 14:30:00,159.11,159.15,159.105,159.15,502799998.0
2007-04-05 14:31:00,159.15,159.16,159.125,159.125,400300001.0
2007-04-05 14:32:00,159.125,159.14,159.095,159.1,966300006.0
2007-04-05 14:33:00,159.1,159.11,159.08,159.08,333100001.0
2007-04-05 14:34:00,159.09,159.09,159.09,159.09,185800000.0
2007-04-05 14:35:00,159.09,159.095,159.06,159.07,338800000.0
2007-04-05 14:36:00,159.06,159.065,159.025,159.025,474374944.0
2007-04-05 14:37:00,159.025,159.05,159.025,159.05,738199990.0
2007-04-05 14:38:00,159.05,159.065,159.04,159.06,453700006.0
2007-04-05 14:39:00,159.06,159.065,159.02,159.03,460399997.0
2007-04-05 14:40:00,159.03,159.04,159.015,159.04,749400000.0
2007-04-05 14:41:00,159.04,159.05,159.02,159.045,278500001.0
2007-04-05 14:42:00,159.04,159.06,159.035,159.06,417700001.0
2007-04-05 14:43:00,159.06,159.06,159.035,159.04,532099999.0
2007-04-05 14:44:00,159.04,159.045,159.015,159.025,417100003.0
2007-04-05 14:45:00,159.025,159.04,159.025,159.04,104399999.0
2007-04-05 14:46:00,159.04,159.05,159.035,159.035,66800000.0
2007-04-05 14:47:00,159.035,159.05,159.03,159.035,136200001.0
2007-04-05 14:48:00,159.03,159.06,159.015,159.06,341899998.0
2007-04-05 14:49:00,159.06,159.07,159.05,159.06,68800000.0
2007-04-05 14:50:00,159.05,159.06,159.045,159.045,197600000.0
2007-04-05 14:51:00,159.045,159.05,159.02,159.02,309400001.0
2007-04-05 14:52:00,159.02,159.025,159.01,159.01,62800000.0
2007-04-05 14:53:00,159.01,159.01,158.98,159.0,310600001.0
2007-04-05 14:54:00,159.0,159.02,158.99,159.015,272300000.0
2007-04-05 14:55:00,159.01,159.015,158.99,159.0,120800000.0
2007-04-05 14:56:00,159.0,159.01,158.99,158.995,142000001.0
2007-04-05 14:57:00,159.01,159.01,158.98,158.98,106300000.0
2007-04-05 14:58:00,158.98,158.99,158.97,158.985,115200000.0
2007-04-05 14:59:00,158.985,159.025,158.985,159.015,419499998.0
2007-04-05 15:00:00,159.025,159.04,159.015,159.03,296000000.0
2007-04-05 15:01:00,159.03,159.04,159.02,159.03,151500000.0
2007-04-05 15:02:00,159.03,159.03,159.01,159.02,112400000.0
2007-04-05 15:03:00,159.02,159.04,159.02,159.04,194400000.0
2007-04-05 15:04:00,159.04,159.05,159.025,159.035,583800005.0
2007-04-05 15:05:00,159.035,159.04,159.005,159.01,378300000.0
2007-04-05 15:06:00,159.005,159.01,158.995,159.0,180500002.0
2007-04-05 15:07:00,159.0,159.0,158.985,159.0,287700001.0
2007-04-05 15:08:00,159.0,159.04,158.99,159.025,421300000.0
2007-04-05 15:09:00,159.025,159.055,159.01,159.05,666900002.0
2007-04-05 15:10:00,159.045,159.12,159.045,159.12,593799998.0
2007-04-05 15:11:00,159.12,159.155,159.1,159.1,832600000.0
2007-04-05 15:12:00,159.11,159.17,159.09,159.16,638200002.0
2007-04-05 15:13:00,159.16,159.225,159.155,159.225,792899999.0
2007-04-05 15:14:00,159.22,159.24,159.2,159.2,851700006.0
2007-04-05 15:15:00,159.205,159.225,159.195,159.22,787200001.0
2007-04-05 15:16:00,159.22,159.23,159.205,159.22,399800005.0
2007-04-05 15:17:00,159.21,159.22,159.175,159.175,601800002.0
2007-04-05 15:18:00,159.18,159.195,159.175,159.195,510499999.0
2007-04-05 15:19:00,159.19,159.195,159.18,159.19,245200000.0
2007-04-05 15:20:00,159.19,159.22,159.19,159.21,247500000.0
2007-04-05 15:21:00,159.21,159.27,159.195,159.27,927599992.0
2007-04-05 15:22:00,159.27,159.32,159.25,159.29,1035699999.0
2007-04-05 15:23:00,159.29,159.3,159.27,159.295,960199999.0
2007-04-05 15:24:00,159.3,159.3,159.235,159.26,715300002.0
2007-04-05 15:25:00,159.27,159.285,159.24,159.25,1188446324.0
2007-04-05 15:26:00,159.255,159.345,159.25,159.31,1446499999.0
2007-04-05 15:27:00,159.31,159.31,159.24,159.265,756500000.0
2007-04-05 15:28:00,159.26,159.31,159.24,159.24,1329999993.0
2007-04-05 15:29:00,159.23,159.23,159.18,159.215,545000001.0
2007-04-05 15:30:00,159.215,159.27,159.215,159.265,646599999.0
2007-04-05 15:31:00,159.26,159.315,159.26,159.275,1735999997.0
2007-04-05 15:32:00,159.27,159.28,159.23,159.25,576699998.0
2007-04-05 15:33:00,159.25,159.295,159.25,159.285,771800001.0
2007-04-05 15:34:00,159.29,159.325,159.26,159.325,824499996.0
2007-04-05 15:35:00,159.325,159.325,159.28,159.3,676699998.0
2007-04-05 15:36:00,159.3,159.31,159.28,159.31,404574999.0
2007-04-05 15:37:00,159.305,159.325,159.265,159.265,934200001.0
2007-04-05 15:38:00,159.27,159.28,159.26,159.26,574100004.0
2007-04-05 15:39:00,159.26,159.28,159.25,159.26,565499998.0
2007-04-05 15:40:00,159.255,159.27,159.24,159.265,878499993.0
2007-04-05 15:41:00,159.27,159.27,159.24,159.24,400100001.0
2007-04-05 15:42:00,159.235,159.27,159.235,159.235,838400000.0
2007-04-05 15:43:00,159.23,159.28,159.23,159.28,373199998.0
2007-04-05 15:44:00,159.27,159.31,159.26,159.31,322100000.0
2007-04-05 15:45:00,159.31,159.36,159.31,159.335,987049998.0
2007-04-05 15:46:00,159.34,159.35,159.29,159.29,868100000.0
2007-04-05 15:47:00,159.3,159.325,159.3,159.31,273200000.0
2007-04-05 15:48:00,159.31,159.32,159.31,159.315,367800002.0
2007-04-05 15:49:00,159.315,159.32,159.295,159.295,255100001.0
2007-04-05 15:50:00,159.29,159.32,159.29,159.315,319799999.0
2007-04-05 15:51:00,159.315,159.335,159.315,159.335,304200000.0
2007-04-05 15:52:00,159.33,159.35,159.325,159.33,652300002.0
2007-04-05 15:53:00,159.33,159.33,159.3,159.3,406600000.0
2007-04-05 15:54:00,159.3,159.31,159.28,159.29,494814681.0
2007-04-05 15:55:00,159.29,159.31,159.285,159.285,790300004.0
2007-04-05 15:56:00,159.29,159.305,159.245,159.255,1090500006.0
2007-04-05 15:57:00,159.25,159.25,159.215,159.23,787999998.0
2007-04-05 15:58:00,159.23,159.24,159.12,159.155,1260349996.0
2007-04-05 15:59:00,159.16,159.23,159.16,159.19,899399999.0
2007-04-05 16:00:00,159.19,159.21,159.15,159.17,748800004.0
2007-04-05 16:01:00,159.17,159.22,159.16,159.2,615550001.0
2007-04-05 16:02:00,159.2,159.23,159.19,159.195,930799997.0
2007-04-05 16:03:00,159.2,159.22,159.19,159.19,741200000.0
2007-04-05 16:04:00,159.19,159.2,159.16,159.18,407800000.0
2007-04-05 16:05:00,159.175,159.22,159.17,159.21,462599999.0
2007-04-05 16:06:00,159.22,159.24,159.21,159.24,457599998.0
2007-04-05 16:07:00,159.23,159.24,159.21,159.22,494249998.0
2007-04-05 16:08:00,159.22,159.23,159.2,159.22,497650001.0
2007-04-05 16:09:00,159.22,159.225,159.205,159.215,376299996.0
2007-04-05 16:10:00,159.21,159.22,159.2,159.21,308800001.0
2007-04-05 16:11:00,159.21,159.22,159.195,159.205,313000000.0
2007-04-05 16:12:00,159.2,159.21,159.18,159.19,273499998.0
2007-04-05 16:13:00,159.19,159.2,159.18,159.18,194100000.0
2007-04-05 16:14:00,159.18,159.19,159.18,159.18,34400000.0
2007-04-05 16:15:00,159.185,159.195,159.18,159.18,592700000.0
2007-04-05 16:16:00,159.18,159.18,159.145,159.17,536600006.0
2007-04-05 16:17:00,159.165,159.18,159.155,159.17,383500002.0
2007-04-05 16:18:00,159.17,159.195,159.16,159.16,306800003.0
2007-04-05 16:19:00,159.17,159.18,159.155,159.175,432399999.0
2007-04-05 16:20:00,159.175,159.19,159.16,159.17,455200000.0
2007-04-05 16:21:00,159.17,159.185,159.17,159.185,450900002.0
2007-04-05 16:22:00,159.185,159.185,159.16,159.17,387799999.0
2007-04-05 16:23:00,159.17,159.175,159.155,159.17,692100002.0
2007-04-05 16:24:00,159.175,159.18,159.165,159.175,612199996.0
2007-04-05 16:25:00,159.18,159.19,159.165,159.18,839200002.0
2007-04-05 16:26:00,159.185,159.19,159.145,159.16,800399997.0
2007-04-05 16:27:00,159.155,159.17,159.155,159.16,563299999.0
2007-04-05 16:28:00,159.16,159.185,159.16,159.18,462200001.0
2007-04-05 16:29:00,159.185,159.2,159.18,159.19,449200000.0
2007-04-05 16:30:00,159.19,159.195,159.175,159.18,333299996.0
2007-04-05 16:31:00,159.18,159.19,159.165,159.18,603500004.0
2007-04-05 16:32:00,159.18,159.21,159.18,159.21,291000000.0
2007-04-05 16:33:00,159.21,159.25,159.205,159.24,247799999.0
2007-04-05 16:34:00,159.25,159.25,159.23,159.245,143700000.0
2007-04-05 16:35:00,159.24,159.25,159.225,159.23,441200003.0
2007-04-05 16:36:00,159.23,159.23,159.225,159.23,66700000.0
2007-04-05 16:37:00,159.23,159.25,159.23,159.23,240927146.0
2007-04-05 16:38:00,159.23,159.25,159.23,159.24,172400000.0
2007-04-05 16:39:00,159.24,159.25,159.23,159.23,109950000.0
2007-04-05 16:40:00,159.22,159.235,159.22,159.23,88800000.0
2007-04-05 16:41:00,159.23,159.23,159.23,159.23,38200000.0
2007-04-05 16:42:00,159.23,159.25,159.22,159.24,499500001.0
2007-04-05 16:43:00,159.24,159.26,159.24,159.26,127600001.0
2007-04-05 16:44:00,159.26,159.28,159.25,159.27,235300000.0
2007-04-05 16:45:00,159.265,159.3,159.26,159.295,523400000.0
2007-04-05 16:46:00,159.295,159.315,159.28,159.29,415999999.0
2007-04-05 16:47:00,159.29,159.29,159.275,159.28,79200000.0
2007-04-05 16:48:00,159.28,159.31,159.28,159.29,585300006.0
2007-04-05 16:49:00,159.295,159.305,159.275,159.3,443700001.0
2007-04-05 16:50:00,159.3,159.3,159.28,159.28,42500000.0
2007-04-05 16:51:00,159.28,159.29,159.28,159.28,29600000.0
2007-04-05 16:52:00,159.28,159.3,159.28,159.295,146500001.0
2007-04-05 16:53:00,159.295,159.32,159.295,159.31,140699999.0
2007-04-05 16:54:00,159.31,159.32,159.31,159.32,179200000.0
2007-04-05 16:55:00,159.33,159.33,159.28,159.28,237200000.0
2007-04-05 16:56:00,159.28,159.29,159.265,159.27,269100002.0
2007-04-05 16:57:00,159.27,159.29,159.265,159.28,479899999.0
2007-04-05 16:58:00,159.28,159.28,159.26,159.27,144600001.0
2007-04-05 16:59:00,159.26,159.27,159.22,159.25,639100001.0
2007-04-05 17:00:00,159.24,159.25,159.22,159.24,817199997.0
2007-04-05 17:01:00,159.24,159.27,159.24,159.255,955300005.0
2007-04-05 17:02:00,159.26,159.29,159.255,159.29,1075599998.0
2007-04-05 17:03:00,159.29,159.3,159.27,159.28,376000001.0
2007-04-05 17:04:00,159.28,159.29,159.28,159.29,423200003.0
2007-04-05 17:05:00,159.29,159.29,159.27,159.27,219200001.0
2007-04-05 17:06:00,159.28,159.28,159.265,159.275,431500004.0
2007-04-05 17:07:00,159.28,159.29,159.28,159.28,341699999.0
2007-04-05 17:08:00,159.28,159.3,159.265,159.29,834400001.0
2007-04-05 17:09:00,159.28,159.29,159.27,159.28,638000000.0
2007-04-05 17:10:00,159.29,159.29,159.275,159.275,275199999.0
2007-04-05 17:11:00,159.275,159.28,159.27,159.28,152499999.0
2007-04-05 17:12:00,159.28,159.28,159.27,159.27,200800000.0
2007-04-05 17:13:00,159.27,159.27,159.235,159.24,335100001.0
2007-04-05 17:14:00,159.24,159.25,159.215,159.22,630000001.0
2007-04-05 17:15:00,159.215,159.24,159.215,159.23,556699990.0
2007-04-05 17:16:00,159.24,159.24,159.23,159.23,15400000.0
2007-04-05 17:17:00,159.23,159.24,159.23,159.23,225800001.0
2007-04-05 17:18:00,159.23,159.235,159.225,159.23,159399997.0
2007-04-05 17:19:00,159.225,159.24,159.225,159.23,281600000.0
2007-04-05 17:20:00,159.23,159.23,159.22,159.23,130900000.0
2007-04-05 17:21:00,159.22,159.22,159.215,159.22,78600000.0
2007-04-05 17:22:00,159.22,159.22,159.22,159.22,8400000.0
2007-04-05 17:23:00,159.22,159.225,159.205,159.205,850400004.0
2007-04-05 17:24:00,159.21,159.22,159.2,159.22,268500000.0
2007-04-05 17:25:00,159.225,159.24,159.215,159.225,272999994.0
2007-04-05 17:26:00,159.23,159.24,159.21,159.24,681900002.0
2007-04-05 17:27:00,159.235,159.24,159.23,159.23,135900000.0
2007-04-05 17:28:00,159.235,159.235,159.22,159.23,182399999.0
2007-04-05 17:29:00,159.23,159.245,159.23,159.245,365299994.0
2007-04-05 17:30:00,159.24,159.255,159.235,159.255,299199999.0
2007-04-05 17:31:00,159.25,159.25,159.24,159.24,481600000.0
2007-04-05 17:32:00,159.24,159.27,159.235,159.26,859900005.0
2007-04-05 17:33:00,159.26,159.285,159.26,159.28,466500002.0
2007-04-05 17:34:00,159.28,159.28,159.26,159.26,86600000.0
2007-04-05 17:35:00,159.26,159.28,159.235,159.28,623600005.0
2007-04-05 17:36:00,159.28,159.285,159.27,159.27,660099999.0
2007-04-05 17:37:00,159.27,159.27,159.255,159.255,179600000.0
2007-04-05 17:38:00,159.255,159.255,159.24,159.24,106400000.0
2007-04-05 17:39:00,159.24,159.25,159.24,159.245,28800000.0
2007-04-05 17:40:00,159.25,159.26,159.24,159.24,274000000.0
2007-04-05 17:41:00,159.24,159.26,159.235,159.24,288199996.0
2007-04-05 17:42:00,159.24,159.26,159.235,159.24,581800002.0
2007-04-05 17:43:00,159.245,159.26,159.24,159.26,481899999.0
2007-04-05 17:44:00,159.26,159.26,159.235,159.24,123200000.0
2007-04-05 17:45:00,159.25,159.25,159.23,159.24,143800001.0
2007-04-05 17:46:00,159.24,159.24,159.23,159.23,74800000.0
2007-04-05 17:47:00,159.24,159.25,159.235,159.24,94300000.0
2007-04-05 17:48:00,159.24,159.25,159.24,159.24,85700000.0
2007-04-05 17:49:00,159.24,159.25,159.23,159.23,90100000.0
2007-04-05 17:50:00,159.23,159.23,159.225,159.23,60400000.0
2007-04-05 17:51:00,159.23,159.23,159.21,159.22,365100000.0
2007-04-05 17:52:00,159.225,159.245,159.225,159.23,233900002.0
2007-04-05 17:53:00,159.23,159.25,159.23,159.25,242200006.0
2007-04-05 17:54:00,159.25,159.26,159.25,159.25,135300000.0
2007-04-05 17:55:00,159.25,159.27,159.25,159.26,148100000.0
2007-04-05 17:56:00,159.26,159.26,159.25,159.255,244299999.0
2007-04-05 17:57:00,159.255,159.26,159.25,159.25,483500002.0
2007-04-05 17:58:00,159.25,159.26,159.25,159.25,314599996.0
2007-04-05 17:59:00,159.26,159.26,159.245,159.26,372999999.0
2007-04-05 18:00:00,159.26,159.26,159.25,159.25,348600000.0
2007-04-05 18:01:00,159.25,159.26,159.25,159.25,368100003.0
2007-04-05 18:02:00,159.25,159.27,159.25,159.26,238100001.0
2007-04-05 18:03:00,159.26,159.29,159.26,159.27,452800000.0
2007-04-05 18:04:00,159.27,159.275,159.25,159.26,305900001.0
2007-04-05 18:05:00,159.255,159.28,159.25,159.28,234200000.0
2007-04-05 18:06:00,159.28,159.3,159.28,159.3,497800000.0
2007-04-05 18:07:00,159.3,159.31,159.285,159.285,424899997.0
2007-04-05 18:08:00,159.285,159.315,159.285,159.315,158700002.0
2007-04-05 18:09:00,159.31,159.315,159.295,159.3,351299998.0
2007-04-05 18:10:00,159.3,159.3,159.3,159.3,101300000.0
2007-04-05 18:11:00,159.3,159.315,159.26,159.265,254600001.0
2007-04-05 18:12:00,159.27,159.27,159.255,159.26,267200003.0
2007-04-05 18:13:00,159.26,159.285,159.26,159.28,192100000.0
2007-04-05 18:14:00,159.28,159.29,159.28,159.29,60000000.0
2007-04-05 18:15:00,159.285,159.31,159.28,159.3,190900001.0
2007-04-05 18:16:00,159.3,159.3,159.28,159.28,42800000.0
2007-04-05 18:17:00,159.27,159.285,159.27,159.285,161000000.0
2007-04-05 18:18:00,159.285,159.29,159.28,159.285,90100000.0
2007-04-05 18:19:00,159.285,159.29,159.28,159.285,97800000.0
2007-04-05 18:20:00,159.29,159.29,159.29,159.29,59800002.0
2007-04-05 18:21:00,159.29,159.295,159.29,159.295,30700000.0
2007-04-05 18:22:00,159.295,159.295,159.26,159.27,635500006.0
2007-04-05 18:23:00,159.27,159.275,159.26,159.27,122300001.0
2007-04-05 18:24:00,159.27,159.285,159.27,159.28,376200001.0
2007-04-05 18:25:00,159.29,159.295,159.285,159.285,297200002.0
2007-04-05 18:26:00,159.285,159.305,159.285,159.29,358799997.0
2007-04-05 18:27:00,159.29,159.31,159.29,159.31,117900002.0
2007-04-05 18:28:00,159.3,159.32,159.3,159.315,84700000.0
2007-04-05 18:29:00,159.315,159.33,159.315,159.32,103800000.0
2007-04-05 18:30:00,159.32,159.33,159.31,159.32,589600003.0
2007-04-05 18:31:00,159.32,159.32,159.31,159.32,138400000.0
2007-04-05 18:32:00,159.32,159.32,159.305,159.32,80800000.0
2007-04-05 18:33:00,159.31,159.32,159.305,159.32,137299999.0
2007-04-05 18:34:00,159.32,159.33,159.31,159.33,183100000.0
2007-04-05 18:35:00,159.33,159.35,159.33,159.34,229599998.0
2007-04-05 18:36:00,159.34,159.35,159.33,159.34,211900000.0
2007-04-05 18:37:00,159.34,159.34,159.31,159.31,122699999.0
2007-04-05 18:38:00,159.31,159.32,159.305,159.31,208499998.0
2007-04-05 18:39:00,159.31,159.32,159.31,159.32,162400000.0
2007-04-05 18:40:00,159.31,159.33,159.31,159.32,111000000.0
2007-04-05 18:41:00,159.32,159.33,159.31,159.315,131900000.0
2007-04-05 18:42:00,159.32,159.33,159.305,159.33,324700000.0
2007-04-05 18:43:00,159.33,159.34,159.33,159.33,87400000.0
2007-04-05 18:44:00,159.325,159.33,159.31,159.315,257699999.0
2007-04-05 18:45:00,159.32,159.325,159.31,159.315,266300000.0
2007-04-05 18:46:00,159.33,159.33,159.315,159.32,302699998.0
2007-04-05 18:47:00,159.32,159.32,159.3,159.305,189900000.0
2007-04-05 18:48:00,159.305,159.32,159.3,159.31,190400001.0
2007-04-05 18:49:00,159.31,159.31,159.31,159.31,65600000.0
2007-04-05 18:50:00,159.32,159.32,159.305,159.31,92800001.0
2007-04-05 18:51:00,159.31,159.31,159.31,159.31,36000000.0
2007-04-05 18:52:00,159.31,159.32,159.31,159.31,119200000.0
2007-04-05 18:53:00,159.31,159.32,159.31,159.32,36800000.0
2007-04-05 18:54:00,159.32,159.33,159.315,159.315,24200000.0
2007-04-05 18:55:00,159.32,159.33,159.32,159.32,114000000.0
2007-04-05 18:56:00,159.32,159.32,159.31,159.32,112200000.0
2007-04-05 18:57:00,159.32,159.32,159.315,159.315,18400000.0
2007-04-05 18:58:00,159.315,159.315,159.305,159.305,141499999.0
2007-04-05 18:59:00,159.31,159.32,159.305,159.32,232400000.0
2007-04-05 19:00:00,159.33,159.34,159.315,159.34,46100000.0
2007-04-05 19:01:00,159.34,159.35,159.34,159.35,9600000.0
2007-04-05 19:02:00,159.34,159.35,159.335,159.335,44000000.0
2007-04-05 19:03:00,159.34,159.385,159.34,159.385,141500000.0
2007-04-05 19:04:00,159.39,159.39,159.365,159.375,170299999.0
2007-04-05 19:05:00,159.375,159.39,159.36,159.38,246200001.0
2007-04-05 19:06:00,159.38,159.385,159.37,159.375,166899999.0
2007-04-05 19:07:00,159.37,159.385,159.37,159.38,73200000.0
2007-04-05 19:08:00,159.38,159.39,159.38,159.385,77600001.0
2007-04-05 19:09:00,159.38,159.38,159.37,159.37,71000001.0
2007-04-05 19:10:00,159.37,159.37,159.355,159.355,86100000.0
2007-04-05 19:11:00,159.36,159.37,159.34,159.34,117700000.0
2007-04-05 19:12:00,159.34,159.34,159.305,159.32,152600000.0
2007-04-05 19:13:00,159.32,159.33,159.31,159.33,160000001.0
2007-04-05 19:14:00,159.33,159.34,159.315,159.32,160100002.0
2007-04-05 19:15:00,159.32,159.32,159.32,159.32,39200000.0
2007-04-05 19:16:00,159.32,159.32,159.32,159.32,800000.0
2007-04-05 19:17:00,159.32,159.32,159.31,159.31,14400000.0
2007-04-05 19:18:00,159.31,159.31,159.31,159.31,11200000.0
2007-04-05 19:19:00,159.305,159.305,159.3,159.3,10400000.0
2007-04-05 19:20:00,159.3,159.31,159.3,159.3,17600000.0
2007-04-05 19:21:00,159.3,159.3,159.28,159.28,95200000.0
2007-04-05 19:22:00,159.29,159.29,159.29,159.29,4800000.0
2007-04-05 19:23:00,159.29,159.29,159.285,159.29,61600000.0
2007-04-05 19:24:00,159.29,159.29,159.29,159.29,4000000.0
2007-04-05 19:25:00,159.29,159.29,159.29,159.29,28100000.0
2007-04-05 19:26:00,159.29,159.29,159.285,159.285,122500000.0
2007-04-05 19:27:00,159.285,159.29,159.275,159.275,131900001.0
2007-04-05 19:28:00,159.28,159.28,159.275,159.28,131100002.0
2007-04-05 19:29:00,159.28,159.3,159.28,159.295,259199999.0
2007-04-05 19:30:00,159.29,159.3,159.28,159.28,389400007.0
2007-04-05 19:31:00,159.28,159.28,159.275,159.28,152600004.0
2007-04-05 19:32:00,159.275,159.29,159.275,159.285,147999998.0
2007-04-05 19:33:00,159.285,159.3,159.285,159.3,105700000.0
2007-04-05 19:34:00,159.3,159.3,159.295,159.3,171299999.0
2007-04-05 19:35:00,159.3,159.35,159.3,159.35,352600003.0
2007-04-05 19:36:00,159.35,159.36,159.34,159.35,113000000.0
2007-04-05 19:37:00,159.34,159.35,159.34,159.35,62200000.0
2007-04-05 19:38:00,159.35,159.35,159.33,159.335,205700001.0
2007-04-05 19:39:00,159.33,159.33,159.31,159.31,227199999.0
2007-04-05 19:40:00,159.305,159.32,159.295,159.32,63300000.0
2007-04-05 19:41:00,159.32,159.33,159.31,159.32,142700000.0
2007-04-05 19:42:00,159.32,159.32,159.3,159.3,184000000.0
2007-04-05 19:43:00,159.3,159.31,159.295,159.3,626700003.0
2007-04-05 19:44:00,159.3,159.3,159.3,159.3,62400000.0
2007-04-05 19:45:00,159.31,159.31,159.3,159.305,95200000.0
2007-04-05 19:46:00,159.31,159.32,159.31,159.31,108800000.0
2007-04-05 19:47:00,159.31,159.31,159.3,159.31,37600000.0
2007-04-05 19:48:00,159.31,159.31,159.29,159.3,118599999.0
2007-04-05 19:49:00,159.3,159.31,159.3,159.3,107600000.0
2007-04-05 19:50:00,159.3,159.3,159.29,159.3,72300000.0
2007-04-05 19:51:00,159.3,159.3,159.3,159.3,20800000.0
2007-04-05 19:52:00,159.3,159.3,159.3,159.3,19600000.0
2007-04-05 19:53:00,159.3,159.3,159.29,159.3,132799998.0
2007-04-05 19:54:00,159.3,159.3,159.29,159.295,138499995.0
2007-04-05 19:55:00,159.31,159.31,159.3,159.3,112800000.0
2007-04-05 19:56:00,159.3,159.3,159.29,159.29,74400000.0
2007-04-05 19:57:00,159.29,159.3,159.29,159.295,20000000.0
2007-04-05 19:58:00,159.295,159.305,159.295,159.305,70200000.0
2007-04-05 19:59:00,159.31,159.32,159.31,159.31,4600000.0
2007-04-05 20:00:00,159.305,159.31,159.305,159.31,15100000.0
2007-04-05 20:01:00,159.31,159.31,159.29,159.31,54400001.0
2007-04-05 20:02:00,159.305,159.305,159.29,159.3,184399996.0
2007-04-05 20:03:00,159.3,159.3,159.3,159.3,1600000.0
2007-04-05 20:04:00,159.3,159.3,159.29,159.29,73199998.0
2007-04-05 20:05:00,159.3,159.3,159.29,159.29,24400000.0
2007-04-05 20:06:00,159.29,159.29,159.285,159.285,111500000.0
2007-04-05 20:07:00,159.3,159.3,159.285,159.3,92799999.0
2007-04-05 20:08:00,159.3,159.305,159.3,159.3,79200000.0
2007-04-05 20:09:00,159.295,159.295,159.265,159.27,344000001.0
2007-04-05 20:10:00,159.27,159.27,159.255,159.27,218299998.0
2007-04-05 20:11:00,159.27,159.27,159.255,159.26,345300007.0
2007-04-05 20:12:00,159.26,159.275,159.255,159.265,436599999.0
2007-04-05 20:13:00,159.27,159.3,159.27,159.285,253199998.0
2007-04-05 20:14:00,159.285,159.29,159.285,159.285,48700000.0
2007-04-05 20:15:00,159.28,159.29,159.275,159.28,123100000.0
2007-04-05 20:16:00,159.28,159.28,159.275,159.28,42500000.0
2007-04-05 20:17:00,159.28,159.28,159.28,159.28,17500000.0
2007-04-05 20:18:00,159.28,159.285,159.275,159.275,218199999.0
2007-04-05 20:19:00,159.285,159.3,159.27,159.28,209700002.0
2007-04-05 20:20:00,159.28,159.28,159.28,159.28,6400000.0
2007-04-05 20:21:00,159.28,159.28,159.28,159.28,12800000.0
2007-04-05 20:22:00,159.28,159.29,159.28,159.29,51000000.0
2007-04-05 20:23:00,159.285,159.3,159.285,159.29,123999999.0
2007-04-05 20:24:00,159.29,159.295,159.29,159.295,62799999.0
2007-04-05 20:25:00,159.295,159.295,159.295,159.295,16000000.0
2007-04-05 20:26:00,159.3,159.3,159.285,159.285,56200000.0
2007-04-05 20:27:00,159.28,159.28,159.27,159.27,159799995.0
2007-04-05 20:28:00,159.28,159.28,159.275,159.28,78500000.0
2007-04-05 20:29:00,159.28,159.3,159.28,159.3,105600000.0
2007-04-05 20:30:00,159.3,159.3,159.275,159.3,220799999.0
2007-04-05 20:31:00,159.3,159.3,159.3,159.3,69600000.0
2007-04-05 20:32:00,159.31,159.31,159.28,159.28,77600000.0
2007-04-05 20:33:00,159.29,159.29,159.29,159.29,14800000.0
2007-04-05 20:34:00,159.29,159.29,159.29,159.29,8000000.0
2007-04-05 20:35:00,159.29,159.29,159.28,159.29,84900000.0
2007-04-05 20:36:00,159.29,159.29,159.28,159.28,46000000.0
2007-04-05 20:37:00,159.28,159.28,159.28,159.28,15200000.0
2007-04-05 20:38:00,159.28,159.28,159.28,159.28,15200000.0
2007-04-05 20:39:00,159.28,159.28,159.26,159.26,81200000.0
2007-04-05 20:40:00,159.26,159.27,159.255,159.255,132300000.0
2007-04-05 20:42:00,159.26,159.27,159.26,159.26,73600000.0
2007-04-05 20:43:00,159.26,159.29,159.255,159.29,182400000.0
2007-04-05 20:44:00,159.29,159.29,159.26,159.26,32400000.0
2007-04-05 20:45:00,159.26,159.27,159.255,159.27,29300000.0
2007-04-05 20:46:00,159.27,159.27,159.26,159.27,8000000.0
2007-04-05 20:47:00,159.26,159.27,159.255,159.255,80800000.0
2007-04-05 20:48:00,159.26,159.27,159.26,159.27,10400000.0
2007-04-05 20:49:00,159.27,159.27,159.26,159.27,12000000.0
2007-04-05 20:50:00,159.27,159.27,159.27,159.27,4800000.0
2007-04-05 20:51:00,159.26,159.26,159.26,159.26,31200000.0
2007-04-05 20:52:00,159.27,159.28,159.255,159.27,76900000.0
2007-04-05 20:53:00,159.27,159.27,159.27,159.27,8800000.0
2007-04-05 20:54:00,159.27,159.29,159.265,159.28,260600001.0
2007-04-05 20:55:00,159.275,159.29,159.27,159.28,385500001.0
2007-04-05 20:56:00,159.28,159.3,159.275,159.3,520199999.0
2007-04-05 20:57:00,159.3,159.31,159.29,159.3,520400002.0
2007-04-05 20:58:00,159.3,159.305,159.285,159.295,154499997.0
2007-04-05 20:59:00,159.295,159.295,159.265,159.265,537199989.0
2007-04-05 21:00:00,159.275,159.29,159.27,159.28,238800000.0
2007-04-05 21:01:00,159.28,159.28,159.28,159.28,29600000.0
2007-04-05 21:02:00,159.28,159.285,159.275,159.28,358499996.0
2007-04-05 21:03:00,159.28,159.28,159.275,159.28,59900001.0
2007-04-05 21:04:00,159.29,159.295,159.28,159.28,70900001.0
2007-04-05 21:05:00,159.295,159.3,159.285,159.3,51100000.0
2007-04-05 21:06:00,159.29,159.29,159.29,159.29,25600000.0
2007-04-05 21:07:00,159.29,159.29,159.29,159.29,4800000.0
2007-04-05 21:08:00,159.29,159.3,159.29,159.3,151900001.0
2007-04-05 21:09:00,159.3,159.3,159.3,159.3,17600000.0
2007-04-05 21:10:00,159.3,159.305,159.28,159.28,64000000.0
2007-04-05 21:11:00,159.29,159.29,159.275,159.28,106300000.0
2007-04-05 21:12:00,159.28,159.28,159.265,159.265,62000001.0
2007-04-05 21:13:00,159.265,159.28,159.26,159.27,265300001.0
2007-04-05 21:14:00,159.275,159.275,159.27,159.275,142800004.0
2007-04-05 21:15:00,159.275,159.28,159.275,159.275,203800001.0
2007-04-05 21:16:00,159.29,159.29,159.285,159.285,40000000.0
2007-04-05 21:17:00,159.285,159.29,159.285,159.29,87200000.0
2007-04-05 21:18:00,159.285,159.285,159.28,159.28,152199998.0
2007-04-05 21:19:00,159.28,159.285,159.265,159.285,89100001.0
2007-04-05 21:20:00,159.29,159.29,159.29,159.29,12000000.0
2007-04-05 21:21:00,159.28,159.295,159.265,159.285,228900001.0
2007-04-05 21:22:00,159.28,159.31,159.265,159.3,394600000.0
2007-04-05 21:23:00,159.295,159.32,159.295,159.31,118300000.0
2007-04-05 21:24:00,159.31,159.32,159.3,159.315,161300000.0
2007-04-05 21:25:00,159.305,159.315,159.285,159.295,139100000.0
2007-04-05 21:26:00,159.295,159.295,159.285,159.285,81300000.0
2007-04-05 21:27:00,159.29,159.295,159.285,159.295,56000000.0
2007-04-05 21:28:00,159.295,159.295,159.295,159.295,19900000.0
2007-04-05 21:29:00,159.295,159.315,159.295,159.31,263899997.0
2007-04-05 21:30:00,159.31,159.31,159.31,159.31,48700001.0
2007-04-05 21:31:00,159.31,159.32,159.3,159.32,304699998.0
2007-04-05 21:32:00,159.32,159.32,159.31,159.32,184700001.0
2007-04-05 21:33:00,159.32,159.32,159.31,159.31,45000000.0
2007-04-05 21:34:00,159.31,159.32,159.31,159.31,65599997.0
2007-04-05 21:35:00,159.31,159.32,159.31,159.32,99099998.0
2007-04-05 21:36:00,159.33,159.335,159.33,159.33,76000000.0
2007-04-05 21:37:00,159.33,159.335,159.32,159.32,60600000.0
2007-04-05 21:38:00,159.32,159.32,159.32,159.32,78400002.0
2007-04-05 21:39:00,159.32,159.32,159.31,159.31,117600000.0
2007-04-05 21:40:00,159.31,159.31,159.31,159.31,14400000.0
2007-04-05 21:41:00,159.31,159.31,159.31,159.31,14400000.0
2007-04-05 21:42:00,159.32,159.32,159.32,159.32,49600000.0
2007-04-05 21:43:00,159.32,159.33,159.32,159.325,153400000.0
2007-04-05 21:44:00,159.325,159.34,159.325,159.34,49599999.0
2007-04-05 21:45:00,159.335,159.335,159.325,159.325,37500000.0
2007-04-05 21:46:00,159.325,159.335,159.325,159.33,80700001.0
2007-04-05 21:47:00,159.33,159.345,159.33,159.335,138100001.0
2007-04-05 21:48:00,159.34,159.345,159.33,159.33,79700000.0
2007-04-05 21:49:00,159.33,159.335,159.31,159.31,317499994.0
2007-04-05 21:50:00,159.31,159.325,159.29,159.325,360600001.0
2007-04-05 21:51:00,159.33,159.33,159.305,159.33,278399999.0
2007-04-05 21:52:00,159.33,159.33,159.32,159.32,145600000.0
2007-04-05 21:53:00,159.315,159.315,159.295,159.31,280500000.0
2007-04-05 21:54:00,159.31,159.31,159.29,159.31,194000002.0
2007-04-05 21:55:00,159.32,159.32,159.305,159.315,88000000.0
2007-04-05 21:56:00,159.31,159.32,159.295,159.305,151600002.0
2007-04-05 21:57:00,159.3,159.32,159.295,159.31,355400011.0
2007-04-05 21:58:00,159.315,159.32,159.31,159.32,125200000.0
2007-04-05 21:59:00,159.315,159.33,159.315,159.33,134700001.0
2007-04-05 22:00:00,159.33,159.36,159.32,159.36,128700000.0
2007-04-05 22:01:00,159.36,159.37,159.35,159.35,290299997.0
2007-04-05 22:02:00,159.36,159.36,159.36,159.36,2400000.0
2007-04-05 22:03:00,159.35,159.35,159.345,159.35,23200000.0
2007-04-05 22:04:00,159.34,159.34,159.33,159.33,156799998.0
2007-04-05 22:05:00,159.345,159.35,159.335,159.34,172800000.0
2007-04-05 22:06:00,159.34,159.35,159.335,159.34,115699997.0
2007-04-05 22:07:00,159.34,159.37,159.34,159.36,145700001.0
2007-04-05 22:08:00,159.36,159.375,159.36,159.375,66300000.0
2007-04-05 22:09:00,159.375,159.385,159.355,159.375,279300001.0
2007-04-05 22:10:00,159.37,159.375,159.36,159.375,48599999.0
2007-04-05 22:11:00,159.39,159.4,159.38,159.39,8000000.0
2007-04-05 22:12:00,159.38,159.4,159.37,159.38,8000000.0
2007-04-05 22:13:00,159.37,159.37,159.37,159.37,8000000.0
2007-04-05 22:14:00,159.375,159.375,159.37,159.37,28000000.0
2007-04-05 22:15:00,159.37,159.37,159.355,159.355,94400000.0
2007-04-05 22:16:00,159.36,159.36,159.345,159.35,220200000.0
2007-04-05 22:17:00,159.35,159.35,159.345,159.345,24000000.0
2007-04-05 22:18:00,159.35,159.35,159.35,159.35,3200000.0
2007-04-05 22:19:00,159.35,159.35,159.345,159.345,138199999.0
2007-04-05 22:20:00,159.35,159.35,159.32,159.34,79400000.0
2007-04-05 22:21:00,159.34,159.34,159.315,159.32,136400002.0
2007-04-05 22:22:00,159.335,159.335,159.32,159.33,87200000.0
2007-04-05 22:23:00,159.33,159.33,159.32,159.32,72000000.0
2007-04-05 22:24:00,159.32,159.32,159.315,159.315,126799999.0
2007-04-05 22:25:00,159.33,159.33,159.33,159.33,13600000.0
2007-04-05 22:26:00,159.33,159.33,159.33,159.33,2400000.0
2007-04-05 22:27:00,159.33,159.355,159.33,159.35,70299999.0
2007-04-05 22:28:00,159.35,159.355,159.345,159.35,52800000.0
2007-04-05 22:29:00,159.345,159.345,159.34,159.345,32700000.0
2007-04-05 22:30:00,159.34,159.34,159.34,159.34,12700000.0
2007-04-05 22:31:00,159.34,159.35,159.34,159.34,110700001.0
2007-04-05 22:34:00,159.335,159.335,159.33,159.33,44800000.0
2007-04-05 22:35:00,159.33,159.33,159.33,159.33,17600000.0
2007-04-05 22:37:00,159.335,159.35,159.335,159.34,42400000.0
2007-04-05 22:38:00,159.34,159.34,159.34,159.34,17600000.0
2007-04-05 22:39:00,159.34,159.345,159.34,159.34,69400000.0
2007-04-05 22:40:00,159.335,159.35,159.335,159.34,82300000.0
2007-04-05 22:42:00,159.34,159.35,159.34,159.345,73900001.0
2007-04-05 22:43:00,159.345,159.36,159.34,159.345,144200004.0
2007-04-05 22:45:00,159.35,159.35,159.35,159.35,8000000.0
2007-04-05 22:46:00,159.35,159.35,159.35,159.35,8800000.0
2007-04-05 22:47:00,159.355,159.355,159.345,159.35,235399997.0
2007-04-05 22:48:00,159.35,159.35,159.34,159.35,43100000.0
2007-04-05 22:49:00,159.345,159.35,159.33,159.335,338000000.0
2007-04-05 22:50:00,159.35,159.355,159.34,159.355,141599998.0
2007-04-05 22:51:00,159.355,159.425,159.355,159.425,286300005.0
2007-04-05 22:52:00,159.43,159.44,159.415,159.42,125300002.0
2007-04-05 22:53:00,159.42,159.42,159.42,159.42,9600000.0
2007-04-05 22:54:00,159.42,159.42,159.42,159.42,20100000.0
2007-04-05 22:55:00,159.41,159.43,159.41,159.42,36800000.0
2007-04-05 22:56:00,159.42,159.42,159.42,159.42,6400000.0
2007-04-05 22:57:00,159.42,159.43,159.42,159.43,80800000.0
2007-04-05 22:58:00,159.425,159.435,159.42,159.42,96700001.0
2007-04-05 22:59:00,159.42,159.42,159.39,159.41,56000000.0
2007-04-05 23:00:00,159.445,159.445,159.42,159.42,26200000.0
2007-04-05 23:01:00,159.42,159.43,159.42,159.42,28800000.0
2007-04-05 23:02:00,159.42,159.42,159.42,159.42,3200000.0
2007-04-05 23:03:00,159.41,159.41,159.41,159.41,7200000.0
2007-04-05 23:04:00,159.41,159.42,159.41,159.42,26400000.0
2007-04-05 23:05:00,159.435,159.435,159.42,159.42,20000000.0
2007-04-05 23:06:00,159.405,159.415,159.405,159.41,28000000.0
2007-04-05 23:07:00,159.4,159.42,159.4,159.4,80800000.0
2007-04-05 23:08:00,159.405,159.405,159.39,159.4,30400000.0
2007-04-05 23:09:00,159.415,159.415,159.4,159.415,31200000.0
2007-04-05 23:10:00,159.41,159.41,159.4,159.4,44000000.0
2007-04-05 23:11:00,159.42,159.43,159.4,159.42,8000000.0
2007-04-05 23:12:00,159.42,159.42,159.42,159.42,8000000.0
2007-04-05 23:14:00,159.415,159.415,159.41,159.41,47300002.0
2007-04-05 23:15:00,159.41,159.41,159.41,159.41,9600000.0
2007-04-05 23:16:00,159.41,159.41,159.39,159.4,71200000.0
2007-04-05 23:17:00,159.39,159.39,159.39,159.39,48800000.0
2007-04-05 23:18:00,159.39,159.39,159.39,159.39,17200000.0
2007-04-05 23:19:00,159.39,159.39,159.39,159.39,6400000.0
2007-04-05 23:20:00,159.39,159.39,159.385,159.385,8800000.0
2007-04-05 23:21:00,159.38,159.38,159.375,159.38,22300000.0
2007-04-05 23:22:00,159.385,159.395,159.38,159.39,43800000.0
2007-04-05 23:23:00,159.39,159.39,159.36,159.385,39900000.0
2007-04-05 23:24:00,159.385,159.385,159.36,159.36,57900001.0
2007-04-05 23:25:00,159.355,159.365,159.345,159.355,81700000.0
2007-04-05 23:26:00,159.36,159.375,159.35,159.365,95800000.0
2007-04-05 23:27:00,159.355,159.36,159.31,159.32,64700000.0
2007-04-05 23:28:00,159.32,159.35,159.3,159.345,170699999.0
2007-04-05 23:29:00,159.335,159.35,159.335,159.335,21500000.0
2007-04-05 23:30:00,159.33,159.345,159.315,159.345,122099998.0
2007-04-05 23:31:00,159.345,159.36,159.345,159.36,53400000.0
2007-04-05 23:33:00,159.36,159.36,159.36,159.36,15400000.0
2007-04-05 23:34:00,159.36,159.36,159.36,159.36,9600000.0
2007-04-05 23:36:00,159.36,159.36,159.36,159.36,8800000.0
2007-04-05 23:39:00,159.36,159.36,159.35,159.35,15200000.0
2007-04-05 23:40:00,159.35,159.36,159.35,159.36,28000000.0
2007-04-05 23:41:00,159.36,159.36,159.355,159.355,54299999.0
2007-04-05 23:42:00,159.355,159.395,159.355,159.37,394599999.0
2007-04-05 23:43:00,159.38,159.4,159.38,159.39,104800000.0
2007-04-05 23:44:00,159.395,159.4,159.385,159.4,147300001.0
2007-04-05 23:45:00,159.405,159.41,159.39,159.4,154500002.0
2007-04-05 23:46:00,159.4,159.4,159.38,159.38,155199999.0
2007-04-05 23:47:00,159.38,159.38,159.355,159.38,54300000.0
2007-04-05 23:48:00,159.37,159.37,159.37,159.37,4000000.0
2007-04-05 23:49:00,159.37,159.39,159.37,159.37,100000000.0
2007-04-05 23:50:00,159.37,159.37,159.37,159.37,24000000.0
2007-04-05 23:51:00,159.375,159.375,159.375,159.375,8000000.0
2007-04-05 23:52:00,159.38,159.385,159.37,159.375,155500000.0
2007-04-05 23:53:00,159.38,159.41,159.37,159.39,184400000.0
2007-04-05 23:54:00,159.395,159.405,159.395,159.4,63700000.0
2007-04-05 23:55:00,159.395,159.415,159.395,159.41,78300000.0
2007-04-05 23:56:00,159.415,159.42,159.39,159.39,121100000.0
2007-04-05 23:57:00,159.385,159.41,159.385,159.41,41500000.0
2007-04-05 23:58:00,159.41,159.41,159.395,159.395,24700000.0
2007-04-05 23:59:00,159.395,159.4,159.395,159.4,18400000.0
2007-04-06 00:00:00,159.4,159.42,159.4,159.4,115100000.0
2007-04-06 00:01:00,159.395,159.45,159.395,159.44,267200001.0
2007-04-06 00:02:00,159.44,159.45,159.435,159.45,142000001.0
2007-04-06 00:03:00,159.45,159.47,159.45,159.455,271200003.0
2007-04-06 00:04:00,159.46,159.47,159.445,159.455,197800001.0
2007-04-06 00:05:00,159.46,159.46,159.44,159.45,54400000.0
2007-04-06 00:06:00,159.45,159.46,159.45,159.46,17600000.0
2007-04-06 00:07:00,159.46,159.46,159.45,159.45,21400000.0
2007-04-06 00:08:00,159.445,159.455,159.445,159.455,80700000.0
2007-04-06 00:09:00,159.45,159.45,159.445,159.445,29600000.0
2007-04-06 00:10:00,159.44,159.45,159.435,159.44,79000000.0
2007-04-06 00:11:00,159.435,159.435,159.43,159.43,26400000.0
2007-04-06 00:12:00,159.43,159.43,159.43,159.43,6400000.0
2007-04-06 00:13:00,159.43,159.43,159.425,159.43,19199999.0
2007-04-06 00:14:00,159.43,159.43,159.42,159.42,76000000.0
2007-04-06 00:15:00,159.41,159.41,159.4,159.41,72800000.0
2007-04-06 00:16:00,159.41,159.41,159.4,159.4,23200000.0
2007-04-06 00:17:00,159.41,159.41,159.41,159.41,16800000.0
2007-04-06 00:18:00,159.41,159.41,159.41,159.41,7200000.0
2007-04-06 00:19:00,159.41,159.41,159.395,159.41,32700000.0
2007-04-06 00:20:00,159.415,159.42,159.405,159.405,180500000.0
2007-04-06 00:21:00,159.42,159.425,159.405,159.41,241700002.0
2007-04-06 00:22:00,159.41,159.415,159.41,159.41,73300001.0
2007-04-06 00:24:00,159.41,159.415,159.41,159.41,83800000.0
2007-04-06 00:28:00,159.41,159.41,159.405,159.405,9600000.0
2007-04-06 00:29:00,159.405,159.405,159.405,159.405,4000000.0
2007-04-06 00:30:00,159.4,159.4,159.39,159.4,67900000.0
2007-04-06 00:31:00,159.395,159.41,159.39,159.405,74200000.0
2007-04-06 00:32:00,159.4,159.4,159.4,159.4,29500001.0
2007-04-06 00:35:00,159.41,159.41,159.41,159.41,1600000.0
2007-04-06 00:36:00,159.41,159.41,159.41,159.41,23200000.0
2007-04-06 00:37:00,159.42,159.44,159.415,159.42,197900000.0
2007-04-06 00:38:00,159.42,159.42,159.42,159.42,14200000.0
2007-04-06 00:39:00,159.42,159.42,159.42,159.42,800000.0
2007-04-06 00:41:00,159.42,159.43,159.42,159.425,59600000.0
2007-04-06 00:42:00,159.43,159.435,159.425,159.43,61400000.0
2007-04-06 00:43:00,159.435,159.45,159.435,159.435,28800000.0
2007-04-06 00:44:00,159.43,159.43,159.425,159.425,60500000.0
2007-04-06 00:45:00,159.435,159.44,159.435,159.44,32000000.0
2007-04-06 00:46:00,159.435,159.44,159.435,159.44,23800000.0
2007-04-06 00:47:00,159.44,159.44,159.43,159.435,69000000.0
2007-04-06 00:48:00,159.425,159.425,159.405,159.405,116200000.0
2007-04-06 00:49:00,159.41,159.41,159.41,159.41,1600000.0
2007-04-06 00:50:00,159.415,159.415,159.395,159.395,98200000.0
2007-04-06 00:51:00,159.395,159.405,159.39,159.395,134500000.0
2007-04-06 00:52:00,159.405,159.415,159.39,159.39,120100000.0
2007-04-06 00:53:00,159.395,159.395,159.38,159.385,173300000.0
2007-04-06 00:54:00,159.39,159.39,159.385,159.385,35800000.0
2007-04-06 00:55:00,159.385,159.385,159.385,159.385,8000000.0
2007-04-06 00:57:00,159.39,159.395,159.39,159.395,12600000.0
2007-04-06 00:58:00,159.39,159.39,159.385,159.39,33200000.0
2007-04-06 00:59:00,159.39,159.39,159.38,159.38,46000000.0
2007-04-06 01:00:00,159.38,159.38,159.37,159.37,44000000.0
2007-04-06 01:01:00,159.37,159.38,159.37,159.37,56000000.0
2007-04-06 01:03:00,159.375,159.375,159.375,159.375,4000000.0
2007-04-06 01:04:00,159.38,159.38,159.375,159.375,35800000.0
2007-04-06 01:06:00,159.37,159.37,159.37,159.37,11800000.0
2007-04-06 01:07:00,159.37,159.37,159.365,159.37,36000000.0
2007-04-06 01:09:00,159.36,159.385,159.355,159.38,73700000.0
2007-04-06 01:10:00,159.37,159.38,159.365,159.365,136600000.0
2007-04-06 01:11:00,159.365,159.37,159.365,159.37,67500000.0
2007-04-06 01:12:00,159.37,159.37,159.37,159.37,10400000.0
2007-04-06 01:14:00,159.375,159.38,159.365,159.365,160299999.0
2007-04-06 01:15:00,159.365,159.365,159.355,159.36,130800000.0
2007-04-06 01:16:00,159.36,159.36,159.36,159.36,12000000.0
2007-04-06 01:18:00,159.36,159.36,159.355,159.36,82300000.0
2007-04-06 01:19:00,159.36,159.385,159.36,159.38,113600000.0
2007-04-06 01:20:00,159.38,159.38,159.375,159.375,76800000.0
2007-04-06 01:21:00,159.38,159.38,159.37,159.37,63900000.0
2007-04-06 01:22:00,159.37,159.38,159.37,159.38,44200000.0
2007-04-06 01:23:00,159.38,159.395,159.37,159.395,170700000.0
2007-04-06 01:24:00,159.395,159.41,159.385,159.39,92600000.0
2007-04-06 01:25:00,159.39,159.39,159.39,159.39,24800000.0
2007-04-06 01:26:00,159.39,159.39,159.39,159.39,20000000.0
2007-04-06 01:27:00,159.39,159.39,159.375,159.375,183000000.0
2007-04-06 01:28:00,159.38,159.39,159.38,159.385,119600000.0
2007-04-06 01:29:00,159.38,159.385,159.38,159.385,46900000.0
2007-04-06 01:30:00,159.385,159.385,159.38,159.38,46600000.0
2007-04-06 01:31:00,159.385,159.385,159.36,159.38,222600000.0
2007-04-06 01:32:00,159.38,159.38,159.36,159.365,100700000.0
2007-04-06 01:33:00,159.36,159.36,159.35,159.35,19200000.0
2007-04-06 01:34:00,159.35,159.36,159.345,159.35,197500002.0
2007-04-06 01:35:00,159.35,159.35,159.345,159.345,184899999.0
2007-04-06 01:36:00,159.345,159.345,159.345,159.345,110099998.0
2007-04-06 01:37:00,159.35,159.35,159.35,159.35,28800000.0
2007-04-06 01:38:00,159.36,159.36,159.36,159.36,9600000.0
2007-04-06 01:39:00,159.36,159.36,159.36,159.36,22400000.0
2007-04-06 01:40:00,159.37,159.375,159.37,159.375,22400000.0
2007-04-06 01:41:00,159.375,159.38,159.375,159.38,6400000.0
2007-04-06 01:42:00,159.38,159.38,159.365,159.365,86699998.0
2007-04-06 01:43:00,159.37,159.39,159.37,159.38,264200003.0
2007-04-06 01:44:00,159.38,159.38,159.38,159.38,35600000.0
2007-04-06 01:45:00,159.375,159.38,159.355,159.36,170299998.0
2007-04-06 01:46:00,159.365,159.395,159.365,159.395,239200000.0
2007-04-06 01:47:00,159.395,159.4,159.39,159.395,184400002.0
2007-04-06 01:48:00,159.395,159.395,159.38,159.395,32800000.0
2007-04-06 01:49:00,159.4,159.4,159.395,159.395,35200000.0
2007-04-06 01:50:00,159.39,159.395,159.38,159.39,48000000.0
2007-04-06 01:51:00,159.39,159.39,159.385,159.385,4000000.0
2007-04-06 01:52:00,159.385,159.385,159.38,159.38,27200000.0
2007-04-06 01:53:00,159.375,159.395,159.37,159.38,147200000.0
2007-04-06 01:54:00,159.38,159.38,159.36,159.36,307700000.0
2007-04-06 01:55:00,159.38,159.385,159.36,159.36,244699999.0
2007-04-06 01:56:00,159.36,159.36,159.36,159.36,28000000.0
2007-04-06 01:57:00,159.36,159.36,159.36,159.36,107700000.0
2007-04-06 01:58:00,159.355,159.38,159.355,159.36,161699999.0
2007-04-06 01:59:00,159.38,159.38,159.36,159.36,87200000.0
2007-04-06 02:00:00,159.36,159.36,159.325,159.33,111200000.0
2007-04-06 02:01:00,159.34,159.34,159.32,159.33,130299999.0
2007-04-06 02:02:00,159.34,159.34,159.325,159.33,72500000.0
2007-04-06 02:03:00,159.325,159.325,159.325,159.325,4000000.0
2007-04-06 02:04:00,159.32,159.34,159.32,159.335,134500000.0
2007-04-06 02:05:00,159.34,159.34,159.32,159.34,222800000.0
2007-04-06 02:06:00,159.34,159.345,159.335,159.34,79700000.0
2007-04-06 02:07:00,159.34,159.345,159.33,159.335,78800000.0
2007-04-06 02:08:00,159.34,159.35,159.34,159.345,57600000.0
2007-04-06 02:09:00,159.345,159.35,159.335,159.35,77000000.0
2007-04-06 02:10:00,159.345,159.345,159.33,159.33,178800000.0
2007-04-06 02:11:00,159.335,159.335,159.33,159.33,23600000.0
2007-04-06 02:12:00,159.32,159.33,159.32,159.325,110000000.0
2007-04-06 02:13:00,159.33,159.33,159.32,159.32,44800000.0
2007-04-06 02:15:00,159.32,159.32,159.32,159.32,81500000.0
2007-04-06 02:16:00,159.32,159.32,159.305,159.315,187300001.0
2007-04-06 02:17:00,159.315,159.315,159.315,159.315,19700000.0
2007-04-06 02:18:00,159.315,159.325,159.315,159.315,26400000.0
2007-04-06 02:19:00,159.32,159.32,159.315,159.32,139300000.0
2007-04-06 02:20:00,159.32,159.33,159.32,159.33,93800000.0
2007-04-06 02:21:00,159.325,159.325,159.315,159.325,55300000.0
2007-04-06 02:22:00,159.32,159.345,159.32,159.345,160099996.0
2007-04-06 02:23:00,159.34,159.345,159.325,159.34,142300000.0
2007-04-06 02:24:00,159.34,159.34,159.325,159.335,76200000.0
2007-04-06 02:25:00,159.33,159.335,159.325,159.33,37500000.0
2007-04-06 02:26:00,159.33,159.34,159.33,159.34,22400000.0
2007-04-06 02:27:00,159.335,159.335,159.325,159.325,91700000.0
2007-04-06 02:28:00,159.335,159.335,159.32,159.33,80200000.0
2007-04-06 02:29:00,159.33,159.37,159.33,159.355,288500001.0
2007-04-06 02:30:00,159.36,159.385,159.36,159.375,42500000.0
2007-04-06 02:31:00,159.37,159.375,159.345,159.36,239500000.0
2007-04-06 02:32:00,159.355,159.375,159.345,159.365,52200000.0
2007-04-06 02:33:00,159.37,159.37,159.345,159.35,142800000.0
2007-04-06 02:34:00,159.355,159.36,159.34,159.34,109500002.0
2007-04-06 02:35:00,159.34,159.34,159.325,159.34,117099999.0
2007-04-06 02:36:00,159.335,159.34,159.32,159.34,146500001.0
2007-04-06 02:37:00,159.34,159.35,159.33,159.35,32000000.0
2007-04-06 02:38:00,159.35,159.35,159.35,159.35,15200000.0
2007-04-06 02:39:00,159.36,159.36,159.35,159.35,44000000.0
2007-04-06 02:40:00,159.355,159.355,159.345,159.35,94900000.0
2007-04-06 02:41:00,159.35,159.35,159.32,159.32,21600000.0
2007-04-06 02:42:00,159.33,159.33,159.33,159.33,6400000.0
2007-04-06 02:43:00,159.33,159.33,159.305,159.32,87399999.0
2007-04-06 02:44:00,159.32,159.32,159.295,159.3,44600001.0
2007-04-06 02:45:00,159.295,159.3,159.275,159.28,147400002.0
2007-04-06 02:46:00,159.28,159.295,159.28,159.295,55100000.0
2007-04-06 02:47:00,159.29,159.36,159.29,159.35,209599999.0
2007-04-06 02:48:00,159.36,159.39,159.36,159.38,222500000.0
2007-04-06 02:49:00,159.37,159.4,159.365,159.39,83099999.0
2007-04-06 02:50:00,159.39,159.4,159.37,159.37,141599999.0
2007-04-06 02:51:00,159.37,159.37,159.37,159.37,29600000.0
2007-04-06 02:52:00,159.365,159.4,159.36,159.39,108100000.0
2007-04-06 02:53:00,159.395,159.405,159.385,159.4,147700000.0
2007-04-06 02:54:00,159.4,159.41,159.375,159.405,358300002.0
2007-04-06 02:55:00,159.4,159.4,159.375,159.395,379300000.0
2007-04-06 02:56:00,159.395,159.43,159.395,159.4,293800001.0
2007-04-06 02:57:00,159.4,159.41,159.39,159.41,81800000.0
2007-04-06 02:58:00,159.405,159.41,159.39,159.4,107100000.0
2007-04-06 02:59:00,159.4,159.42,159.39,159.42,178800000.0
2007-04-06 03:00:00,159.41,159.44,159.4,159.415,244100000.0
2007-04-06 03:01:00,159.41,159.44,159.405,159.42,263499999.0
2007-04-06 03:02:00,159.42,159.44,159.415,159.425,234099997.0
2007-04-06 03:03:00,159.43,159.445,159.425,159.44,200200000.0
2007-04-06 03:04:00,159.44,159.45,159.43,159.43,123200000.0
2007-04-06 03:05:00,159.43,159.435,159.42,159.435,76500000.0
2007-04-06 03:06:00,159.435,159.44,159.415,159.435,171300000.0
2007-04-06 03:07:00,159.435,159.435,159.405,159.405,114200000.0
2007-04-06 03:08:00,159.4,159.415,159.385,159.395,292700005.0
2007-04-06 03:09:00,159.4,159.4,159.38,159.38,210600000.0
2007-04-06 03:10:00,159.385,159.385,159.37,159.37,64100000.0
2007-04-06 03:11:00,159.37,159.38,159.36,159.375,142600000.0
2007-04-06 03:12:00,159.375,159.375,159.37,159.37,38900001.0
2007-04-06 03:13:00,159.37,159.38,159.37,159.375,12800000.0
2007-04-06 03:14:00,159.37,159.38,159.365,159.37,105600000.0
2007-04-06 03:15:00,159.37,159.39,159.365,159.39,92100000.0
2007-04-06 03:16:00,159.39,159.415,159.39,159.405,170000000.0
2007-04-06 03:17:00,159.405,159.405,159.385,159.39,84500000.0
2007-04-06 03:18:00,159.39,159.39,159.38,159.385,116500000.0
2007-04-06 03:19:00,159.385,159.39,159.38,159.385,162000000.0
2007-04-06 03:20:00,159.39,159.39,159.385,159.39,58099999.0
2007-04-06 03:21:00,159.395,159.4,159.38,159.385,88500000.0
2007-04-06 03:22:00,159.38,159.39,159.38,159.39,5600000.0
2007-04-06 03:23:00,159.39,159.39,159.38,159.38,32000000.0
2007-04-06 03:24:00,159.38,159.38,159.38,159.38,12800000.0
2007-04-06 03:25:00,159.38,159.38,159.375,159.375,8800000.0
2007-04-06 03:26:00,159.37,159.38,159.36,159.38,102800002.0
2007-04-06 03:27:00,159.375,159.39,159.375,159.375,98099998.0
2007-04-06 03:28:00,159.38,159.385,159.38,159.385,26300000.0
2007-04-06 03:29:00,159.38,159.39,159.37,159.38,43700000.0
2007-04-06 03:30:00,159.4,159.4,159.365,159.38,97099998.0
2007-04-06 03:31:00,159.38,159.4,159.37,159.38,66900000.0
2007-04-06 03:32:00,159.38,159.39,159.37,159.385,51200000.0
2007-04-06 03:33:00,159.385,159.39,159.385,159.39,13600000.0
2007-04-06 03:34:00,159.385,159.385,159.385,159.385,17300000.0
2007-04-06 03:35:00,159.38,159.38,159.38,159.38,14900000.0
2007-04-06 03:36:00,159.38,159.38,159.37,159.38,106900000.0
2007-04-06 03:37:00,159.38,159.38,159.375,159.38,34200000.0
2007-04-06 03:38:00,159.38,159.385,159.375,159.38,80299999.0
2007-04-06 03:39:00,159.375,159.39,159.375,159.38,44199999.0
2007-04-06 03:40:00,159.38,159.38,159.375,159.375,11700000.0
2007-04-06 03:43:00,159.37,159.38,159.37,159.38,92000000.0
2007-04-06 03:47:00,159.38,159.38,159.37,159.37,59199998.0
2007-04-06 03:48:00,159.37,159.375,159.37,159.375,37600000.0
2007-04-06 03:49:00,159.38,159.385,159.375,159.385,83700000.0
2007-04-06 03:50:00,159.38,159.39,159.38,159.39,16500000.0
2007-04-06 03:51:00,159.38,159.38,159.38,159.38,800000.0
2007-04-06 03:52:00,159.385,159.385,159.38,159.38,15200000.0
2007-04-06 03:53:00,159.38,159.38,159.38,159.38,1600000.0
2007-04-06 03:54:00,159.38,159.38,159.38,159.38,4000000.0
2007-04-06 03:55:00,159.39,159.39,159.38,159.38,7200000.0
2007-04-06 03:56:00,159.38,159.38,159.38,159.38,6400000.0
2007-04-06 03:57:00,159.38,159.38,159.37,159.38,49600000.0
2007-04-06 03:59:00,159.38,159.395,159.375,159.38,129200000.0
2007-04-06 04:00:00,159.385,159.39,159.385,159.39,16800000.0
2007-04-06 04:01:00,159.39,159.39,159.39,159.39,3200000.0
2007-04-06 04:02:00,159.39,159.39,159.39,159.39,12800000.0
2007-04-06 04:03:00,159.39,159.39,159.385,159.385,10400000.0
2007-04-06 04:04:00,159.39,159.4,159.39,159.39,7200000.0
2007-04-06 04:06:00,159.39,159.395,159.39,159.39,37600000.0
2007-04-06 04:07:00,159.39,159.415,159.39,159.4,132600000.0
2007-04-06 04:08:00,159.405,159.405,159.4,159.4,29300000.0
2007-04-06 04:09:00,159.4,159.4,159.39,159.39,32800000.0
2007-04-06 04:10:00,159.39,159.395,159.39,159.395,28000000.0
2007-04-06 04:11:00,159.4,159.4,159.4,159.4,23200000.0
2007-04-06 04:12:00,159.405,159.41,159.395,159.405,93900000.0
2007-04-06 04:13:00,159.4,159.4,159.4,159.4,37600000.0
2007-04-06 04:14:00,159.41,159.41,159.395,159.395,9600000.0
2007-04-06 04:15:00,159.39,159.4,159.385,159.4,57500001.0
2007-04-06 04:16:00,159.4,159.405,159.4,159.4,26900000.0
2007-04-06 04:17:00,159.395,159.4,159.395,159.4,25300000.0
2007-04-06 04:18:00,159.395,159.4,159.395,159.4,13300000.0
2007-04-06 04:19:00,159.4,159.4,159.4,159.4,800000.0
2007-04-06 04:22:00,159.4,159.4,159.39,159.4,54399999.0
2007-04-06 04:24:00,159.4,159.4,159.4,159.4,4800000.0
2007-04-06 04:25:00,159.4,159.4,159.4,159.4,1600000.0
2007-04-06 04:26:00,159.395,159.4,159.39,159.4,23199999.0
2007-04-06 04:27:00,159.41,159.41,159.4,159.41,28000000.0
2007-04-06 04:28:00,159.405,159.42,159.395,159.405,78200000.0
2007-04-06 04:29:00,159.405,159.41,159.395,159.405,128400000.0
2007-04-06 04:30:00,159.405,159.41,159.405,159.41,21600000.0
2007-04-06 04:31:00,159.41,159.41,159.41,159.41,1600000.0
2007-04-06 04:32:00,159.41,159.41,159.41,159.41,800000.0
2007-04-06 04:33:00,159.415,159.42,159.415,159.42,18400000.0
2007-04-06 04:34:00,159.42,159.435,159.42,159.43,62000000.0
2007-04-06 04:35:00,159.425,159.425,159.415,159.415,84200001.0
2007-04-06 04:36:00,159.425,159.43,159.425,159.43,68800000.0
2007-04-06 04:37:00,159.43,159.43,159.425,159.43,20800000.0
2007-04-06 04:38:00,159.43,159.44,159.43,159.44,87700000.0
2007-04-06 04:39:00,159.435,159.435,159.425,159.43,96000000.0
2007-04-06 04:40:00,159.44,159.44,159.435,159.435,21700000.0
2007-04-06 04:41:00,159.43,159.44,159.43,159.435,16800000.0
2007-04-06 04:42:00,159.435,159.45,159.435,159.45,12000000.0
2007-04-06 04:44:00,159.45,159.45,159.44,159.44,13300000.0
2007-04-06 04:45:00,159.44,159.44,159.43,159.43,23700000.0
2007-04-06 04:46:00,159.425,159.43,159.415,159.415,139100000.0
2007-04-06 04:47:00,159.415,159.43,159.415,159.43,94400000.0
2007-04-06 04:48:00,159.43,159.43,159.42,159.42,172199999.0
2007-04-06 04:49:00,159.42,159.425,159.405,159.42,83700000.0
2007-04-06 04:50:00,159.42,159.42,159.42,159.42,8000000.0
2007-04-06 04:51:00,159.41,159.42,159.405,159.42,26900000.0
2007-04-06 04:52:00,159.415,159.42,159.41,159.41,23200000.0
2007-04-06 04:53:00,159.41,159.42,159.41,159.42,10400000.0
2007-04-06 04:54:00,159.42,159.43,159.41,159.42,121800000.0
2007-04-06 04:55:00,159.42,159.425,159.415,159.42,163700001.0
2007-04-06 04:56:00,159.42,159.43,159.41,159.425,185000000.0
2007-04-06 04:57:00,159.42,159.43,159.415,159.43,92500000.0
2007-04-06 04:58:00,159.43,159.43,159.425,159.425,35100000.0
2007-04-06 04:59:00,159.43,159.43,159.43,159.43,1600000.0
2007-04-06 05:00:00,159.425,159.43,159.42,159.43,69600000.0
2007-04-06 05:01:00,159.43,159.445,159.43,159.44,73000000.0
2007-04-06 05:02:00,159.44,159.44,159.44,159.44,14900000.0
2007-04-06 05:03:00,159.445,159.46,159.435,159.44,73000000.0
2007-04-06 05:04:00,159.44,159.44,159.44,159.44,4000000.0
2007-04-06 05:05:00,159.44,159.44,159.44,159.44,800000.0
2007-04-06 05:06:00,159.43,159.43,159.43,159.43,14400000.0
2007-04-06 05:07:00,159.43,159.43,159.43,159.43,6400000.0
2007-04-06 05:08:00,159.43,159.44,159.425,159.44,64300003.0
2007-04-06 05:09:00,159.44,159.44,159.44,159.44,800000.0
2007-04-06 05:10:00,159.44,159.44,159.44,159.44,3200000.0
2007-04-06 05:11:00,159.44,159.44,159.435,159.435,17600000.0
2007-04-06 05:13:00,159.44,159.44,159.44,159.44,24800000.0
2007-04-06 05:14:00,159.44,159.44,159.44,159.44,12000000.0
2007-04-06 05:15:00,159.45,159.455,159.435,159.435,65800000.0
2007-04-06 05:16:00,159.435,159.455,159.435,159.44,158299999.0
2007-04-06 05:17:00,159.45,159.45,159.44,159.445,17600000.0
2007-04-06 05:18:00,159.44,159.45,159.43,159.44,48800000.0
2007-04-06 05:19:00,159.435,159.445,159.43,159.44,34100000.0
2007-04-06 05:20:00,159.435,159.45,159.435,159.45,43700000.0
2007-04-06 05:21:00,159.45,159.46,159.44,159.45,68400000.0
2007-04-06 05:22:00,159.455,159.455,159.455,159.455,3200000.0
2007-04-06 05:24:00,159.455,159.46,159.45,159.46,18900000.0
2007-04-06 05:25:00,159.46,159.46,159.43,159.435,38400000.0
2007-04-06 05:26:00,159.435,159.435,159.43,159.435,25600000.0
2007-04-06 05:27:00,159.435,159.45,159.43,159.45,15200000.0
2007-04-06 05:28:00,159.45,159.45,159.45,159.45,4800000.0
2007-04-06 05:29:00,159.445,159.45,159.445,159.45,12000000.0
2007-04-06 05:30:00,159.45,159.45,159.45,159.45,4000000.0
2007-04-06 05:31:00,159.45,159.45,159.45,159.45,3200000.0
2007-04-06 05:32:00,159.45,159.45,159.45,159.45,2400000.0
2007-04-06 05:33:00,159.45,159.455,159.45,159.45,35700000.0
2007-04-06 05:34:00,159.455,159.455,159.45,159.45,4800000.0
2007-04-06 05:35:00,159.45,159.45,159.445,159.445,31999999.0
2007-04-06 05:37:00,159.455,159.455,159.455,159.455,17600000.0
2007-04-06 05:38:00,159.455,159.455,159.45,159.45,3200000.0
2007-04-06 05:39:00,159.45,159.45,159.45,159.45,24800000.0
2007-04-06 05:40:00,159.46,159.465,159.46,159.465,40000000.0
2007-04-06 05:41:00,159.47,159.49,159.465,159.48,124000000.0
2007-04-06 05:42:00,159.48,159.49,159.46,159.46,98400000.0
2007-04-06 05:43:00,159.47,159.47,159.45,159.46,119600002.0
2007-04-06 05:44:00,159.46,159.465,159.46,159.465,38400000.0
2007-04-06 05:45:00,159.46,159.475,159.455,159.465,96000000.0
2007-04-06 05:46:00,159.46,159.465,159.455,159.455,71300000.0
2007-04-06 05:47:00,159.445,159.46,159.445,159.46,68900000.0
2007-04-06 05:48:00,159.455,159.46,159.455,159.455,118400001.0
2007-04-06 05:49:00,159.455,159.465,159.445,159.46,95200001.0
2007-04-06 05:50:00,159.465,159.465,159.44,159.445,121600000.0
2007-04-06 05:51:00,159.45,159.46,159.45,159.46,57600000.0
2007-04-06 05:52:00,159.46,159.465,159.46,159.465,31200000.0
2007-04-06 05:53:00,159.46,159.465,159.46,159.46,46400000.0
2007-04-06 05:54:00,159.47,159.47,159.46,159.47,84800000.0
2007-04-06 05:55:00,159.47,159.475,159.46,159.465,88000001.0
2007-04-06 05:56:00,159.475,159.475,159.465,159.475,16000000.0
2007-04-06 05:57:00,159.475,159.485,159.45,159.46,244799999.0
2007-04-06 05:58:00,159.46,159.465,159.455,159.46,24000000.0
2007-04-06 05:59:00,159.455,159.465,159.455,159.46,60800000.0
2007-04-06 06:00:00,159.455,159.46,159.445,159.45,127800003.0
2007-04-06 06:01:00,159.45,159.455,159.435,159.435,77700000.0
2007-04-06 06:02:00,159.445,159.45,159.43,159.45,91000000.0
2007-04-06 06:03:00,159.45,159.45,159.415,159.415,131400002.0
2007-04-06 06:04:00,159.41,159.425,159.41,159.42,172099999.0
2007-04-06 06:05:00,159.42,159.42,159.41,159.41,38400000.0
2007-04-06 06:06:00,159.41,159.42,159.405,159.405,107200001.0
2007-04-06 06:07:00,159.405,159.42,159.395,159.395,140800000.0
2007-04-06 06:08:00,159.395,159.41,159.395,159.41,53600000.0
2007-04-06 06:09:00,159.41,159.415,159.405,159.415,129500001.0
2007-04-06 06:10:00,159.42,159.435,159.41,159.435,106400000.0
2007-04-06 06:11:00,159.41,159.45,159.41,159.445,308600003.0
2007-04-06 06:12:00,159.44,159.45,159.425,159.45,143200001.0
2007-04-06 06:13:00,159.46,159.485,159.435,159.475,361200001.0
2007-04-06 06:14:00,159.485,159.51,159.48,159.5,397599997.0
2007-04-06 06:15:00,159.51,159.515,159.475,159.49,413799997.0
2007-04-06 06:16:00,159.49,159.5,159.485,159.485,132000000.0
2007-04-06 06:17:00,159.49,159.5,159.48,159.485,105700000.0
2007-04-06 06:18:00,159.47,159.485,159.465,159.465,137800000.0
2007-04-06 06:19:00,159.47,159.48,159.45,159.47,359299999.0
2007-04-06 06:20:00,159.47,159.47,159.46,159.46,65500000.0
2007-04-06 06:21:00,159.46,159.46,159.45,159.45,80000000.0
2007-04-06 06:22:00,159.45,159.45,159.45,159.45,11200000.0
2007-04-06 06:23:00,159.45,159.45,159.44,159.44,54400000.0
2007-04-06 06:24:00,159.44,159.45,159.44,159.44,72800000.0
2007-04-06 06:25:00,159.44,159.455,159.44,159.45,122400000.0
2007-04-06 06:26:00,159.46,159.46,159.46,159.46,59200000.0
2007-04-06 06:27:00,159.47,159.47,159.46,159.47,323199995.0
2007-04-06 06:28:00,159.465,159.485,159.46,159.48,454599999.0
2007-04-06 06:29:00,159.48,159.485,159.47,159.47,89600000.0
2007-04-06 06:30:00,159.48,159.48,159.45,159.45,75900000.0
2007-04-06 06:31:00,159.455,159.47,159.455,159.46,36000000.0
2007-04-06 06:32:00,159.46,159.46,159.435,159.45,69600000.0
2007-04-06 06:33:00,159.45,159.45,159.43,159.43,103200000.0
2007-04-06 06:34:00,159.43,159.44,159.425,159.425,177499998.0
2007-04-06 06:35:00,159.43,159.43,159.42,159.42,78400000.0
2007-04-06 06:36:00,159.43,159.43,159.42,159.43,17600000.0
2007-04-06 06:37:00,159.43,159.43,159.42,159.43,44800000.0
2007-04-06 06:38:00,159.43,159.435,159.425,159.43,86500000.0
2007-04-06 06:39:00,159.44,159.44,159.44,159.44,4000000.0
2007-04-06 06:40:00,159.435,159.435,159.425,159.425,32400000.0
2007-04-06 06:41:00,159.43,159.43,159.43,159.43,800000.0
2007-04-06 06:42:00,159.43,159.44,159.42,159.42,119200000.0
2007-04-06 06:43:00,159.42,159.44,159.42,159.44,33600000.0
2007-04-06 06:44:00,159.44,159.44,159.43,159.43,28000000.0
2007-04-06 06:45:00,159.43,159.44,159.42,159.42,346500000.0
2007-04-06 06:46:00,159.42,159.42,159.405,159.42,186200000.0
2007-04-06 06:47:00,159.42,159.42,159.41,159.42,68400000.0
2007-04-06 06:48:00,159.42,159.42,159.41,159.41,45600000.0
2007-04-06 06:49:00,159.41,159.41,159.405,159.405,4800000.0
2007-04-06 06:50:00,159.41,159.42,159.41,159.41,8400000.0
2007-04-06 06:51:00,159.415,159.42,159.41,159.41,96800000.0
2007-04-06 06:52:00,159.41,159.42,159.41,159.41,144800000.0
2007-04-06 06:53:00,159.41,159.41,159.41,159.41,19200000.0
2007-04-06 06:54:00,159.41,159.42,159.41,159.415,182400000.0
2007-04-06 06:55:00,159.41,159.435,159.41,159.43,137600000.0
2007-04-06 06:56:00,159.435,159.44,159.425,159.43,182499998.0
2007-04-06 06:57:00,159.43,159.445,159.43,159.44,168799998.0
2007-04-06 06:58:00,159.44,159.45,159.43,159.45,124700000.0
2007-04-06 06:59:00,159.445,159.46,159.435,159.445,215600001.0
2007-04-06 07:00:00,159.445,159.455,159.445,159.445,74400000.0
2007-04-06 07:01:00,159.45,159.45,159.425,159.425,212599999.0
2007-04-06 07:02:00,159.425,159.44,159.425,159.44,115299999.0
2007-04-06 07:03:00,159.435,159.44,159.43,159.44,64799999.0
2007-04-06 07:04:00,159.44,159.465,159.44,159.46,138200000.0
2007-04-06 07:05:00,159.47,159.47,159.45,159.45,158400001.0
2007-04-06 07:06:00,159.45,159.47,159.445,159.455,228000000.0
2007-04-06 07:07:00,159.46,159.47,159.445,159.455,455200001.0
2007-04-06 07:08:00,159.46,159.46,159.435,159.435,162599999.0
2007-04-06 07:09:00,159.435,159.46,159.435,159.435,379900000.0
2007-04-06 07:10:00,159.435,159.44,159.43,159.43,86099997.0
2007-04-06 07:11:00,159.43,159.435,159.43,159.43,43200000.0
2007-04-06 07:12:00,159.43,159.43,159.41,159.41,66600000.0
2007-04-06 07:13:00,159.415,159.425,159.41,159.41,130299999.0
2007-04-06 07:14:00,159.41,159.425,159.405,159.405,32800000.0
2007-04-06 07:15:00,159.42,159.42,159.41,159.41,80800001.0
2007-04-06 07:16:00,159.41,159.41,159.405,159.41,28800000.0
2007-04-06 07:17:00,159.41,159.41,159.405,159.41,11200000.0
2007-04-06 07:18:00,159.41,159.41,159.41,159.41,11200000.0
2007-04-06 07:19:00,159.41,159.41,159.395,159.4,157199995.0
2007-04-06 07:20:00,159.4,159.4,159.4,159.4,59999997.0
2007-04-06 07:21:00,159.4,159.4,159.4,159.4,24000000.0
2007-04-06 07:22:00,159.4,159.405,159.395,159.395,161300002.0
2007-04-06 07:23:00,159.4,159.405,159.4,159.405,24800000.0
2007-04-06 07:24:00,159.405,159.42,159.4,159.42,28800000.0
2007-04-06 07:25:00,159.42,159.42,159.42,159.42,8000000.0
2007-04-06 07:26:00,159.42,159.42,159.42,159.42,8800000.0
2007-04-06 07:27:00,159.43,159.43,159.415,159.43,84699999.0
2007-04-06 07:28:00,159.42,159.43,159.41,159.43,82700000.0
2007-04-06 07:29:00,159.42,159.44,159.42,159.43,201600000.0
2007-04-06 07:30:00,159.43,159.435,159.42,159.43,44800000.0
2007-04-06 07:31:00,159.43,159.43,159.41,159.41,23200000.0
2007-04-06 07:32:00,159.41,159.42,159.4,159.4,63200000.0
2007-04-06 07:33:00,159.4,159.4,159.39,159.4,26400000.0
2007-04-06 07:34:00,159.4,159.41,159.385,159.41,62500000.0
2007-04-06 07:35:00,159.405,159.41,159.405,159.41,117100000.0
2007-04-06 07:36:00,159.41,159.42,159.41,159.42,28000000.0
2007-04-06 07:37:00,159.42,159.42,159.42,159.42,800000.0
2007-04-06 07:38:00,159.42,159.42,159.41,159.42,41600000.0
2007-04-06 07:39:00,159.42,159.43,159.415,159.42,170899998.0
2007-04-06 07:40:00,159.43,159.43,159.42,159.42,101600000.0
2007-04-06 07:41:00,159.425,159.43,159.42,159.425,124800000.0
2007-04-06 07:42:00,159.425,159.44,159.425,159.44,42400000.0
2007-04-06 07:43:00,159.44,159.44,159.425,159.43,40800000.0
2007-04-06 07:44:00,159.43,159.43,159.42,159.43,23200000.0
2007-04-06 07:45:00,159.425,159.425,159.39,159.39,43200000.0
2007-04-06 07:46:00,159.38,159.385,159.36,159.38,250400000.0
2007-04-06 07:47:00,159.38,159.4,159.38,159.39,264799996.0
2007-04-06 07:48:00,159.39,159.405,159.385,159.395,126400000.0
2007-04-06 07:49:00,159.395,159.395,159.385,159.395,233299997.0
2007-04-06 07:50:00,159.4,159.41,159.385,159.405,195300002.0
2007-04-06 07:51:00,159.405,159.405,159.395,159.4,205400000.0
2007-04-06 07:52:00,159.4,159.405,159.39,159.395,125600000.0
2007-04-06 07:53:00,159.395,159.4,159.395,159.395,27200000.0
2007-04-06 07:54:00,159.395,159.4,159.395,159.395,16000000.0
2007-04-06 07:55:00,159.39,159.39,159.38,159.39,41600000.0
2007-04-06 07:56:00,159.39,159.39,159.38,159.39,71200000.0
2007-04-06 07:57:00,159.39,159.41,159.38,159.4,248100000.0
2007-04-06 07:58:00,159.395,159.41,159.395,159.405,94200000.0
2007-04-06 07:59:00,159.4,159.42,159.395,159.42,138800000.0
2007-04-06 08:00:00,159.42,159.42,159.42,159.42,12000000.0
2007-04-06 08:01:00,159.42,159.42,159.42,159.42,7200000.0
2007-04-06 08:02:00,159.42,159.42,159.385,159.405,133800000.0
2007-04-06 08:03:00,159.4,159.405,159.37,159.37,89200000.0
2007-04-06 08:04:00,159.37,159.37,159.34,159.35,149600000.0
2007-04-06 08:05:00,159.35,159.35,159.335,159.35,132300004.0
2007-04-06 08:06:00,159.35,159.36,159.335,159.355,116799999.0
2007-04-06 08:07:00,159.36,159.36,159.34,159.35,113600000.0
2007-04-06 08:08:00,159.35,159.35,159.33,159.34,82800000.0
2007-04-06 08:09:00,159.34,159.345,159.315,159.32,122999996.0
2007-04-06 08:10:00,159.32,159.35,159.32,159.35,213800000.0
2007-04-06 08:11:00,159.355,159.36,159.35,159.36,169600000.0
2007-04-06 08:12:00,159.36,159.38,159.355,159.38,88799999.0
2007-04-06 08:13:00,159.38,159.39,159.37,159.37,24800000.0
2007-04-06 08:14:00,159.38,159.38,159.34,159.355,290400000.0
2007-04-06 08:15:00,159.355,159.355,159.325,159.33,154300001.0
2007-04-06 08:16:00,159.33,159.35,159.33,159.34,62400000.0
2007-04-06 08:17:00,159.34,159.34,159.285,159.295,302399998.0
2007-04-06 08:18:00,159.29,159.31,159.275,159.275,211300002.0
2007-04-06 08:19:00,159.285,159.3,159.275,159.275,230399998.0
2007-04-06 08:20:00,159.29,159.3,159.275,159.29,191000000.0
2007-04-06 08:21:00,159.29,159.3,159.29,159.3,246399999.0
2007-04-06 08:22:00,159.3,159.3,159.3,159.3,43200000.0
2007-04-06 08:23:00,159.3,159.3,159.295,159.295,62300000.0
2007-04-06 08:24:00,159.3,159.315,159.295,159.31,160500000.0
2007-04-06 08:25:00,159.32,159.32,159.305,159.305,116200001.0
2007-04-06 08:26:00,159.33,159.34,159.33,159.33,95200000.0
2007-04-06 08:27:00,159.34,159.34,159.34,159.34,20800000.0
2007-04-06 08:28:00,159.34,159.35,159.325,159.35,370599998.0
2007-04-06 08:29:00,159.35,159.35,159.34,159.34,83200000.0
2007-04-06 08:30:00,159.34,159.34,159.3,159.305,169300000.0
2007-04-06 08:31:00,159.31,159.315,159.305,159.31,48700000.0
2007-04-06 08:32:00,159.3,159.31,159.28,159.285,211100000.0
2007-04-06 08:33:00,159.29,159.31,159.28,159.31,122800001.0
2007-04-06 08:34:00,159.305,159.315,159.3,159.3,107900000.0
2007-04-06 08:35:00,159.31,159.31,159.3,159.3,12000000.0
2007-04-06 08:36:00,159.3,159.31,159.29,159.3,44799999.0
2007-04-06 08:37:00,159.3,159.3,159.285,159.285,48800000.0
2007-04-06 08:38:00,159.285,159.285,159.26,159.275,484799999.0
2007-04-06 08:39:00,159.275,159.275,159.25,159.255,174300000.0
2007-04-06 08:40:00,159.255,159.27,159.25,159.255,103100000.0
2007-04-06 08:41:00,159.26,159.26,159.245,159.245,53200001.0
2007-04-06 08:42:00,159.245,159.245,159.235,159.245,61100000.0
2007-04-06 08:43:00,159.245,159.27,159.245,159.26,124800000.0
2007-04-06 08:44:00,159.27,159.27,159.26,159.27,78800000.0
2007-04-06 08:45:00,159.275,159.29,159.265,159.265,121600000.0
2007-04-06 08:46:00,159.265,159.29,159.265,159.28,135399999.0
2007-04-06 08:47:00,159.275,159.29,159.27,159.28,129000001.0
2007-04-06 08:48:00,159.295,159.31,159.29,159.3,156200000.0
2007-04-06 08:49:00,159.3,159.34,159.3,159.34,153600000.0
2007-04-06 08:50:00,159.345,159.36,159.34,159.36,205399999.0
2007-04-06 08:51:00,159.37,159.38,159.37,159.375,258399997.0
2007-04-06 08:52:00,159.37,159.37,159.35,159.35,95499999.0
2007-04-06 08:53:00,159.36,159.36,159.325,159.335,148799999.0
2007-04-06 08:54:00,159.335,159.345,159.32,159.33,128400000.0
2007-04-06 08:55:00,159.325,159.325,159.315,159.32,72300000.0
2007-04-06 08:56:00,159.32,159.32,159.305,159.305,144000000.0
2007-04-06 08:57:00,159.305,159.32,159.305,159.32,96500000.0
2007-04-06 08:58:00,159.33,159.33,159.31,159.31,133599999.0
2007-04-06 08:59:00,159.315,159.33,159.315,159.33,136000000.0
2007-04-06 09:00:00,159.33,159.33,159.315,159.33,58699999.0
2007-04-06 09:01:00,159.335,159.345,159.33,159.345,55200000.0
2007-04-06 09:02:00,159.345,159.345,159.33,159.33,72500002.0
2007-04-06 09:03:00,159.335,159.35,159.335,159.35,39600000.0
2007-04-06 09:04:00,159.35,159.35,159.34,159.35,57900000.0
2007-04-06 09:05:00,159.35,159.35,159.34,159.34,73400000.0
2007-04-06 09:06:00,159.35,159.35,159.34,159.34,97300000.0
2007-04-06 09:07:00,159.335,159.34,159.33,159.34,41600000.0
2007-04-06 09:08:00,159.34,159.35,159.34,159.35,67600000.0
2007-04-06 09:09:00,159.345,159.35,159.34,159.35,28000000.0
2007-04-06 09:10:00,159.34,159.34,159.34,159.34,31300000.0
2007-04-06 09:11:00,159.34,159.345,159.335,159.335,79300000.0
2007-04-06 09:12:00,159.33,159.33,159.305,159.325,140000000.0
2007-04-06 09:13:00,159.325,159.325,159.31,159.32,46000000.0
2007-04-06 09:14:00,159.31,159.31,159.29,159.29,113300001.0
2007-04-06 09:15:00,159.295,159.295,159.295,159.295,8800000.0
2007-04-06 09:16:00,159.295,159.295,159.28,159.28,42800000.0
2007-04-06 09:17:00,159.28,159.28,159.27,159.27,157299999.0
2007-04-06 09:18:00,159.27,159.285,159.27,159.285,110900000.0
2007-04-06 09:19:00,159.28,159.295,159.27,159.295,88600000.0
2007-04-06 09:20:00,159.295,159.295,159.29,159.29,5400000.0
2007-04-06 09:21:00,159.29,159.295,159.28,159.28,133099999.0
2007-04-06 09:22:00,159.28,159.295,159.28,159.28,167299998.0
2007-04-06 09:23:00,159.28,159.295,159.275,159.275,131800000.0
2007-04-06 09:24:00,159.275,159.28,159.265,159.265,81400000.0
2007-04-06 09:25:00,159.27,159.27,159.26,159.26,95100000.0
2007-04-06 09:26:00,159.26,159.26,159.26,159.26,22400000.0
2007-04-06 09:27:00,159.26,159.26,159.26,159.26,20000000.0
2007-04-06 09:28:00,159.26,159.27,159.26,159.265,146800000.0
2007-04-06 09:29:00,159.27,159.28,159.27,159.28,101600000.0
2007-04-06 09:30:00,159.28,159.29,159.28,159.29,33600000.0
2007-04-06 09:31:00,159.29,159.29,159.28,159.28,52800000.0
2007-04-06 09:32:00,159.275,159.29,159.275,159.28,210500003.0
2007-04-06 09:33:00,159.28,159.295,159.28,159.28,62400000.0
2007-04-06 09:34:00,159.28,159.285,159.275,159.275,121099999.0
2007-04-06 09:35:00,159.28,159.3,159.28,159.295,250800000.0
2007-04-06 09:36:00,159.3,159.3,159.29,159.3,194600000.0
2007-04-06 09:37:00,159.3,159.315,159.29,159.3,148200001.0
2007-04-06 09:38:00,159.315,159.315,159.29,159.29,147999999.0
2007-04-06 09:39:00,159.29,159.3,159.28,159.3,77800000.0
2007-04-06 09:40:00,159.3,159.305,159.295,159.295,98300000.0
2007-04-06 09:41:00,159.295,159.32,159.295,159.295,68100000.0
2007-04-06 09:42:00,159.29,159.29,159.28,159.28,140800000.0
2007-04-06 09:43:00,159.29,159.29,159.28,159.29,57600000.0
2007-04-06 09:44:00,159.29,159.29,159.28,159.28,90400000.0
2007-04-06 09:45:00,159.29,159.31,159.29,159.305,205300000.0
2007-04-06 09:46:00,159.31,159.31,159.28,159.295,108700000.0
2007-04-06 09:47:00,159.29,159.295,159.29,159.295,40000000.0
2007-04-06 09:48:00,159.285,159.285,159.285,159.285,8000000.0
2007-04-06 09:49:00,159.285,159.305,159.285,159.295,34500000.0
2007-04-06 09:50:00,159.29,159.295,159.27,159.295,227900000.0
2007-04-06 09:51:00,159.29,159.3,159.29,159.3,20800000.0
2007-04-06 09:52:00,159.295,159.3,159.285,159.295,135800000.0
2007-04-06 09:53:00,159.295,159.305,159.29,159.29,99600000.0
2007-04-06 09:54:00,159.29,159.305,159.29,159.305,58800000.0
2007-04-06 09:55:00,159.31,159.315,159.31,159.315,72000000.0
2007-04-06 09:56:00,159.315,159.33,159.31,159.33,199700001.0
2007-04-06 09:57:00,159.33,159.34,159.32,159.34,152000000.0
2007-04-06 09:58:00,159.34,159.365,159.33,159.365,207299999.0
2007-04-06 09:59:00,159.365,159.365,159.35,159.355,22300000.0
2007-04-06 10:00:00,159.35,159.365,159.35,159.355,58400000.0
2007-04-06 10:01:00,159.36,159.365,159.35,159.36,98800000.0
2007-04-06 10:02:00,159.36,159.36,159.325,159.355,155200000.0
2007-04-06 10:03:00,159.355,159.355,159.345,159.35,96800000.0
2007-04-06 10:04:00,159.35,159.365,159.345,159.36,169900000.0
2007-04-06 10:05:00,159.36,159.36,159.35,159.35,78000000.0
2007-04-06 10:06:00,159.35,159.35,159.345,159.35,39400000.0
2007-04-06 10:07:00,159.35,159.35,159.33,159.35,68600000.0
2007-04-06 10:08:00,159.345,159.35,159.34,159.345,27500000.0
2007-04-06 10:09:00,159.345,159.355,159.345,159.355,56000000.0
2007-04-06 10:10:00,159.345,159.36,159.345,159.355,55600000.0
2007-04-06 10:11:00,159.36,159.36,159.36,159.36,1600000.0
2007-04-06 10:12:00,159.35,159.365,159.35,159.36,172800000.0
2007-04-06 10:13:00,159.36,159.365,159.355,159.365,67200000.0
2007-04-06 10:14:00,159.355,159.365,159.35,159.35,108300000.0
2007-04-06 10:15:00,159.355,159.37,159.35,159.37,69600000.0
2007-04-06 10:16:00,159.37,159.37,159.36,159.36,50400000.0
2007-04-06 10:17:00,159.36,159.365,159.345,159.345,46000000.0
2007-04-06 10:18:00,159.345,159.355,159.34,159.35,126000000.0
2007-04-06 10:19:00,159.345,159.36,159.34,159.36,65000000.0
2007-04-06 10:20:00,159.36,159.36,159.34,159.34,78400000.0
2007-04-06 10:21:00,159.345,159.345,159.335,159.335,40000000.0
2007-04-06 10:22:00,159.335,159.34,159.33,159.34,91800000.0
2007-04-06 10:23:00,159.34,159.35,159.34,159.35,50400000.0
2007-04-06 10:24:00,159.35,159.35,159.34,159.34,70800000.0
2007-04-06 10:25:00,159.345,159.345,159.34,159.34,27200000.0
2007-04-06 10:26:00,159.345,159.35,159.345,159.35,16000000.0
2007-04-06 10:27:00,159.35,159.35,159.345,159.35,35100000.0
2007-04-06 10:28:00,159.35,159.355,159.35,159.355,31200000.0
2007-04-06 10:29:00,159.36,159.36,159.345,159.345,78800000.0
2007-04-06 10:30:00,159.35,159.35,159.35,159.35,5600000.0
2007-04-06 10:31:00,159.35,159.35,159.35,159.35,6000000.0
2007-04-06 10:34:00,159.35,159.35,159.35,159.35,23200000.0
2007-04-06 10:35:00,159.35,159.36,159.35,159.36,11200000.0
2007-04-06 10:36:00,159.36,159.36,159.35,159.36,26400000.0
2007-04-06 10:38:00,159.36,159.36,159.35,159.36,45600000.0
2007-04-06 10:39:00,159.35,159.36,159.35,159.36,52800000.0
2007-04-06 10:40:00,159.36,159.36,159.36,159.36,38400000.0
2007-04-06 10:41:00,159.36,159.37,159.36,159.37,65600000.0
2007-04-06 10:42:00,159.37,159.37,159.37,159.37,40000000.0
2007-04-06 10:43:00,159.37,159.385,159.37,159.37,78800000.0
2007-04-06 10:44:00,159.37,159.38,159.37,159.38,35600000.0
2007-04-06 10:45:00,159.38,159.39,159.38,159.38,20000000.0
2007-04-06 10:46:00,159.39,159.39,159.39,159.39,3200000.0
2007-04-06 10:47:00,159.39,159.39,159.39,159.39,8800000.0
2007-04-06 10:48:00,159.39,159.39,159.39,159.39,2400000.0
2007-04-06 10:49:00,159.39,159.39,159.39,159.39,800000.0
2007-04-06 10:50:00,159.38,159.38,159.345,159.36,152000000.0
2007-04-06 10:51:00,159.36,159.36,159.36,159.36,21600000.0
2007-04-06 10:52:00,159.36,159.36,159.325,159.34,158200001.0
2007-04-06 10:53:00,159.33,159.34,159.325,159.34,93900001.0
2007-04-06 10:54:00,159.34,159.345,159.33,159.345,68000000.0
2007-04-06 10:55:00,159.345,159.37,159.34,159.37,113900001.0
2007-04-06 10:56:00,159.37,159.38,159.36,159.38,175300000.0
2007-04-06 10:57:00,159.38,159.38,159.38,159.38,42400000.0
2007-04-06 10:58:00,159.38,159.39,159.375,159.375,112900000.0
2007-04-06 10:59:00,159.38,159.385,159.38,159.38,38800000.0
2007-04-06 11:00:00,159.38,159.38,159.38,159.38,28000000.0
2007-04-06 11:01:00,159.38,159.4,159.38,159.395,88800000.0
2007-04-06 11:02:00,159.395,159.395,159.37,159.395,117899999.0
2007-04-06 11:03:00,159.395,159.4,159.38,159.385,92600000.0
2007-04-06 11:04:00,159.385,159.39,159.38,159.38,41400000.0
2007-04-06 11:05:00,159.395,159.395,159.395,159.395,28000000.0
2007-04-06 11:06:00,159.385,159.39,159.375,159.38,110600000.0
2007-04-06 11:07:00,159.38,159.39,159.375,159.38,126400000.0
2007-04-06 11:08:00,159.39,159.395,159.38,159.38,69500000.0
2007-04-06 11:09:00,159.385,159.385,159.38,159.38,53200000.0
2007-04-06 11:10:00,159.38,159.39,159.38,159.38,106800000.0
2007-04-06 11:11:00,159.38,159.38,159.37,159.37,54600000.0
2007-04-06 11:12:00,159.375,159.38,159.375,159.38,13600000.0
2007-04-06 11:13:00,159.38,159.38,159.365,159.375,52699999.0
2007-04-06 11:14:00,159.38,159.39,159.38,159.39,12800000.0
2007-04-06 11:15:00,159.395,159.395,159.38,159.38,47200000.0
2007-04-06 11:16:00,159.385,159.39,159.38,159.38,36000000.0
2007-04-06 11:17:00,159.39,159.39,159.385,159.385,32000000.0
2007-04-06 11:18:00,159.385,159.39,159.385,159.39,20000000.0
2007-04-06 11:19:00,159.39,159.39,159.38,159.385,96799999.0
2007-04-06 11:20:00,159.385,159.4,159.38,159.4,165600000.0
2007-04-06 11:21:00,159.4,159.405,159.38,159.385,83299999.0
2007-04-06 11:22:00,159.39,159.39,159.385,159.39,38800000.0
2007-04-06 11:23:00,159.39,159.405,159.38,159.385,193300000.0
2007-04-06 11:24:00,159.385,159.39,159.38,159.39,30000000.0
2007-04-06 11:25:00,159.395,159.405,159.395,159.4,60400000.0
2007-04-06 11:26:00,159.39,159.405,159.38,159.395,92400001.0
2007-04-06 11:27:00,159.4,159.405,159.39,159.4,33100000.0
2007-04-06 11:28:00,159.395,159.42,159.395,159.405,88000000.0
2007-04-06 11:29:00,159.405,159.405,159.39,159.395,73600000.0
2007-04-06 11:30:00,159.4,159.415,159.39,159.395,404999999.0
2007-04-06 11:31:00,159.4,159.4,159.39,159.39,34600000.0
2007-04-06 11:32:00,159.4,159.415,159.4,159.4,158400000.0
2007-04-06 11:33:00,159.395,159.4,159.365,159.365,161400000.0
2007-04-06 11:34:00,159.365,159.37,159.365,159.37,24000000.0
2007-04-06 11:35:00,159.37,159.37,159.37,159.37,24800000.0
2007-04-06 11:36:00,159.37,159.37,159.365,159.365,20000000.0
2007-04-06 11:37:00,159.365,159.365,159.355,159.36,26000000.0
2007-04-06 11:38:00,159.36,159.36,159.345,159.345,62000000.0
2007-04-06 11:39:00,159.345,159.355,159.345,159.355,68000000.0
2007-04-06 11:40:00,159.35,159.355,159.345,159.355,73600000.0
2007-04-06 11:41:00,159.36,159.395,159.36,159.39,164100000.0
2007-04-06 11:42:00,159.395,159.405,159.385,159.385,45000000.0
2007-04-06 11:43:00,159.385,159.385,159.385,159.385,8000000.0
2007-04-06 11:44:00,159.38,159.38,159.38,159.38,20000000.0
2007-04-06 11:45:00,159.38,159.38,159.38,159.38,3200000.0
2007-04-06 11:46:00,159.37,159.37,159.37,159.37,6800000.0
2007-04-06 11:47:00,159.365,159.37,159.36,159.37,46799999.0
2007-04-06 11:48:00,159.365,159.365,159.36,159.36,40000000.0
2007-04-06 11:49:00,159.36,159.36,159.35,159.36,72200000.0
2007-04-06 11:50:00,159.36,159.36,159.36,159.36,8000000.0
2007-04-06 11:51:00,159.36,159.36,159.34,159.34,42100000.0
2007-04-06 11:53:00,159.34,159.345,159.34,159.345,26000000.0
2007-04-06 11:54:00,159.34,159.345,159.34,159.345,36000000.0
2007-04-06 11:55:00,159.345,159.36,159.345,159.355,81600000.0
2007-04-06 11:56:00,159.34,159.36,159.34,159.36,120500000.0
2007-04-06 11:57:00,159.37,159.37,159.37,159.37,20000000.0
2007-04-06 11:58:00,159.37,159.375,159.36,159.36,60000000.0
2007-04-06 11:59:00,159.36,159.36,159.36,159.36,10000000.0
2007-04-06 12:00:00,159.355,159.355,159.345,159.345,20000000.0
2007-04-06 12:01:00,159.35,159.365,159.335,159.34,131300002.0
2007-04-06 12:02:00,159.38,159.38,159.34,159.365,175200000.0
2007-04-06 12:03:00,159.37,159.37,159.36,159.36,36800000.0
2007-04-06 12:04:00,159.36,159.38,159.36,159.365,141600000.0
2007-04-06 12:05:00,159.365,159.365,159.345,159.36,41200000.0
2007-04-06 12:06:00,159.345,159.36,159.345,159.36,112000000.0
2007-04-06 12:07:00,159.36,159.36,159.35,159.355,28000000.0
2007-04-06 12:08:00,159.36,159.36,159.36,159.36,8000000.0
2007-04-06 12:09:00,159.36,159.36,159.36,159.36,14400000.0
2007-04-06 12:10:00,159.36,159.36,159.345,159.345,16500000.0
2007-04-06 12:11:00,159.345,159.35,159.345,159.345,31100000.0
2007-04-06 12:12:00,159.35,159.35,159.35,159.35,20000000.0
2007-04-06 12:13:00,159.35,159.355,159.35,159.35,100400000.0
2007-04-06 12:14:00,159.35,159.355,159.35,159.35,48800000.0
2007-04-06 12:15:00,159.35,159.35,159.35,159.35,10800000.0
2007-04-06 12:16:00,159.35,159.35,159.345,159.35,30800000.0
2007-04-06 12:17:00,159.35,159.355,159.35,159.35,26500000.0
2007-04-06 12:18:00,159.35,159.35,159.345,159.345,16100000.0
2007-04-06 12:20:00,159.35,159.35,159.35,159.35,7600000.0
2007-04-06 12:21:00,159.35,159.35,159.345,159.345,62400000.0
2007-04-06 12:22:00,159.34,159.35,159.34,159.35,28000000.0
2007-04-06 12:23:00,159.35,159.35,159.35,159.35,3200000.0
2007-04-06 12:24:00,159.35,159.35,159.35,159.35,5600000.0
2007-04-06 12:25:00,159.35,159.35,159.35,159.35,4800000.0
2007-04-06 12:26:00,159.335,159.35,159.335,159.34,81000001.0
2007-04-06 12:28:00,159.34,159.36,159.34,159.36,5600000.0
2007-04-06 12:29:00,159.35,159.36,159.34,159.34,72800000.0
2007-04-06 12:30:00,159.34,159.35,159.34,159.35,30000000.0
2007-04-06 12:31:00,159.35,159.35,159.35,159.35,33600000.0
2007-04-06 12:32:00,159.34,159.35,159.335,159.345,207800002.0
2007-04-06 12:33:00,159.34,159.35,159.335,159.35,161900000.0
2007-04-06 12:34:00,159.35,159.35,159.34,159.35,60000000.0
2007-04-06 12:35:00,159.35,159.35,159.335,159.34,436500003.0
2007-04-06 12:36:00,159.34,159.345,159.335,159.34,258300002.0
2007-04-06 12:37:00,159.34,159.345,159.34,159.34,128700000.0
2007-04-06 12:38:00,159.345,159.36,159.345,159.36,37600000.0
2007-04-06 12:39:00,159.36,159.36,159.36,159.36,48000000.0
2007-04-06 12:40:00,159.36,159.36,159.335,159.34,87000002.0
2007-04-06 12:41:00,159.34,159.34,159.34,159.34,25200000.0
2007-04-06 12:42:00,159.35,159.35,159.345,159.35,78000001.0
2007-04-06 12:43:00,159.35,159.365,159.35,159.35,182300000.0
2007-04-06 12:44:00,159.36,159.37,159.36,159.36,87300000.0
2007-04-06 12:45:00,159.36,159.365,159.36,159.365,74400000.0
2007-04-06 12:46:00,159.36,159.365,159.36,159.36,109900000.0
2007-04-06 12:47:00,159.36,159.37,159.355,159.37,186200000.0
2007-04-06 12:48:00,159.37,159.38,159.37,159.37,84400000.0
2007-04-06 12:49:00,159.37,159.37,159.37,159.37,56800000.0
2007-04-06 12:50:00,159.37,159.37,159.37,159.37,16800000.0
2007-04-06 12:51:00,159.37,159.37,159.37,159.37,63200000.0
2007-04-06 12:52:00,159.365,159.37,159.365,159.37,216300007.0
2007-04-06 12:53:00,159.37,159.38,159.37,159.38,18400000.0
2007-04-06 12:54:00,159.37,159.37,159.37,159.37,16800000.0
2007-04-06 12:55:00,159.37,159.38,159.365,159.38,30300000.0
2007-04-06 12:56:00,159.37,159.37,159.37,159.37,63599998.0
2007-04-06 12:57:00,159.37,159.37,159.36,159.37,139000000.0
2007-04-06 12:58:00,159.37,159.37,159.37,159.37,22800000.0
2007-04-06 12:59:00,159.37,159.37,159.37,159.37,5600000.0
2007-04-06 13:00:00,159.37,159.38,159.37,159.37,92800000.0
2007-04-06 13:01:00,159.37,159.37,159.37,159.37,13600000.0
2007-04-06 13:02:00,159.37,159.37,159.37,159.37,5600000.0
2007-04-06 13:04:00,159.37,159.37,159.365,159.37,151700000.0
2007-04-06 13:05:00,159.37,159.37,159.37,159.37,29300000.0
2007-04-06 13:06:00,159.37,159.38,159.37,159.38,50400000.0
2007-04-06 13:07:00,159.38,159.38,159.34,159.36,256199997.0
2007-04-06 13:08:00,159.36,159.36,159.35,159.35,68800000.0
2007-04-06 13:09:00,159.35,159.36,159.34,159.34,85199999.0
2007-04-06 13:10:00,159.35,159.36,159.35,159.35,46000000.0
2007-04-06 13:11:00,159.36,159.37,159.355,159.37,178899998.0
2007-04-06 13:12:00,159.37,159.37,159.37,159.37,84800000.0
2007-04-06 13:13:00,159.37,159.37,159.365,159.37,172400001.0
2007-04-06 13:14:00,159.37,159.37,159.37,159.37,87200000.0
2007-04-06 13:15:00,159.37,159.38,159.37,159.37,25700000.0
2007-04-06 13:16:00,159.37,159.38,159.365,159.365,90600000.0
2007-04-06 13:17:00,159.375,159.375,159.37,159.37,94700000.0
2007-04-06 13:18:00,159.37,159.37,159.37,159.37,56800000.0
2007-04-06 13:19:00,159.37,159.37,159.37,159.37,57600000.0
2007-04-06 13:20:00,159.37,159.37,159.37,159.37,11200000.0
2007-04-06 13:21:00,159.37,159.37,159.37,159.37,42400000.0
2007-04-06 13:22:00,159.365,159.37,159.365,159.37,69799999.0
2007-04-06 13:23:00,159.37,159.37,159.365,159.37,117200002.0
2007-04-06 13:24:00,159.37,159.39,159.37,159.38,167699999.0
2007-04-06 13:25:00,159.38,159.38,159.375,159.375,167999999.0
2007-04-06 13:26:00,159.38,159.38,159.38,159.38,16400000.0
2007-04-06 13:27:00,159.38,159.38,159.38,159.38,29200000.0
2007-04-06 13:28:00,159.38,159.38,159.375,159.375,79400001.0
2007-04-06 13:29:00,159.38,159.38,159.38,159.38,47200000.0
2007-04-06 13:30:00,159.38,159.395,159.38,159.39,229900000.0
2007-04-06 13:31:00,159.39,159.395,159.39,159.39,119100001.0
2007-04-06 13:32:00,159.39,159.39,159.38,159.39,192400000.0
2007-04-06 13:33:00,159.39,159.39,159.385,159.385,175000002.0
2007-04-06 13:34:00,159.385,159.39,159.375,159.375,176299998.0
2007-04-06 13:35:00,159.38,159.39,159.375,159.39,156300000.0
2007-04-06 13:36:00,159.39,159.39,159.39,159.39,54400000.0
2007-04-06 13:37:00,159.39,159.39,159.38,159.38,150400000.0
2007-04-06 13:38:00,159.385,159.385,159.38,159.38,73300000.0
2007-04-06 13:39:00,159.38,159.38,159.37,159.37,174000002.0
2007-04-06 13:40:00,159.37,159.37,159.37,159.37,153599998.0
2007-04-06 13:41:00,159.37,159.38,159.365,159.375,323500005.0
2007-04-06 13:42:00,159.38,159.38,159.38,159.38,24000000.0
2007-04-06 13:43:00,159.38,159.38,159.38,159.38,54400000.0
2007-04-06 13:44:00,159.38,159.38,159.38,159.38,52000000.0
2007-04-06 13:45:00,159.38,159.39,159.38,159.39,54400000.0
2007-04-06 13:46:00,159.39,159.39,159.39,159.39,20000000.0
2007-04-06 13:47:00,159.39,159.39,159.39,159.39,67200000.0
2007-04-06 13:48:00,159.39,159.39,159.39,159.39,27200000.0
2007-04-06 13:49:00,159.38,159.39,159.38,159.39,44800000.0
2007-04-06 13:50:00,159.39,159.39,159.385,159.385,44000000.0
2007-04-06 13:51:00,159.39,159.39,159.39,159.39,56800000.0
2007-04-06 13:52:00,159.39,159.39,159.375,159.38,427900003.0
2007-04-06 13:53:00,159.38,159.39,159.38,159.39,158700000.0
2007-04-06 13:54:00,159.39,159.4,159.39,159.4,63200000.0
2007-04-06 13:55:00,159.4,159.41,159.4,159.41,111200000.0
2007-04-06 13:56:00,159.41,159.41,159.41,159.41,85600000.0
2007-04-06 13:57:00,159.41,159.42,159.4,159.42,194299998.0
2007-04-06 13:58:00,159.42,159.43,159.405,159.41,193900001.0
2007-04-06 13:59:00,159.405,159.42,159.4,159.415,314399996.0
2007-04-06 14:00:00,159.415,159.425,159.415,159.42,137899999.0
2007-04-06 14:01:00,159.415,159.42,159.41,159.41,150200000.0
2007-04-06 14:02:00,159.41,159.41,159.405,159.41,59100000.0
2007-04-06 14:03:00,159.41,159.41,159.4,159.41,103500001.0
2007-04-06 14:04:00,159.41,159.42,159.405,159.415,202400001.0
2007-04-06 14:05:00,159.42,159.43,159.42,159.425,57100000.0
2007-04-06 14:06:00,159.425,159.43,159.405,159.405,200200000.0
2007-04-06 14:07:00,159.405,159.41,159.395,159.4,298399996.0
2007-04-06 14:08:00,159.4,159.42,159.4,159.42,95400001.0
2007-04-06 14:09:00,159.42,159.42,159.41,159.415,257399998.0
2007-04-06 14:10:00,159.415,159.42,159.415,159.42,30000000.0
2007-04-06 14:11:00,159.42,159.42,159.41,159.415,212400001.0
2007-04-06 14:12:00,159.42,159.42,159.42,159.42,62400000.0
2007-04-06 14:13:00,159.42,159.48,159.42,159.48,601600004.0
2007-04-06 14:14:00,159.49,159.495,159.485,159.49,131100001.0
2007-04-06 14:15:00,159.49,159.5,159.49,159.495,168999999.0
2007-04-06 14:16:00,159.49,159.5,159.49,159.5,63500000.0
2007-04-06 14:17:00,159.5,159.525,159.5,159.5,217800000.0
2007-04-06 14:18:00,159.505,159.505,159.455,159.47,683399998.0
2007-04-06 14:19:00,159.47,159.48,159.44,159.455,292500000.0
2007-04-06 14:20:00,159.455,159.46,159.435,159.435,187800001.0
2007-04-06 14:21:00,159.44,159.455,159.43,159.44,357400000.0
2007-04-06 14:22:00,159.44,159.495,159.44,159.495,206100000.0
2007-04-06 14:23:00,159.49,159.495,159.45,159.465,390200000.0
2007-04-06 14:24:00,159.475,159.5,159.47,159.47,328600000.0
2007-04-06 14:25:00,159.47,159.535,159.465,159.525,524800002.0
2007-04-06 14:26:00,159.515,159.52,159.435,159.44,692000006.0
2007-04-06 14:27:00,159.44,159.475,159.415,159.44,524400000.0
2007-04-06 14:28:00,159.44,159.54,159.44,159.47,258600000.0
2007-04-06 14:29:00,159.46,159.475,159.46,159.46,48000000.0
2007-04-06 14:30:00,159.29,159.67,159.29,159.555,401200000.0
2007-04-06 14:31:00,159.555,159.66,159.51,159.57,547500001.0
2007-04-06 14:32:00,159.57,159.6,159.49,159.53,411900000.0
2007-04-06 14:33:00,159.53,159.54,159.44,159.45,521800001.0
2007-04-06 14:34:00,159.46,159.545,159.43,159.49,791599999.0
2007-04-06 14:35:00,159.51,159.525,159.35,159.35,603800000.0
2007-04-06 14:36:00,159.365,159.45,159.3,159.38,845199999.0
2007-04-06 14:37:00,159.39,159.435,159.375,159.395,431000000.0
2007-04-06 14:38:00,159.39,159.46,159.38,159.445,463000001.0
2007-04-06 14:39:00,159.44,159.535,159.44,159.525,1404500005.0
2007-04-06 14:40:00,159.52,159.53,159.47,159.495,1210200004.0
2007-04-06 14:41:00,159.5,159.55,159.48,159.52,999899996.0
2007-04-06 14:42:00,159.515,159.525,159.405,159.41,1098799997.0
2007-04-06 14:43:00,159.425,159.48,159.39,159.45,1313000002.0
2007-04-06 14:44:00,159.45,159.53,159.44,159.5,962099998.0
2007-04-06 14:45:00,159.5,159.54,159.45,159.505,879500000.0
2007-04-06 14:46:00,159.51,159.585,159.49,159.575,1260399996.0
2007-04-06 14:47:00,159.58,159.6,159.52,159.545,562100000.0
2007-04-06 14:48:00,159.545,159.545,159.485,159.485,693700005.0
2007-04-06 14:49:00,159.485,159.525,159.47,159.525,1174300003.0
2007-04-06 14:50:00,159.52,159.52,159.47,159.47,426000000.0
2007-04-06 14:51:00,159.46,159.51,159.45,159.48,587000001.0
2007-04-06 14:52:00,159.475,159.5,159.47,159.48,740199995.0
2007-04-06 14:53:00,159.49,159.55,159.47,159.53,739200000.0
2007-04-06 14:54:00,159.53,159.535,159.48,159.485,510900000.0
2007-04-06 14:55:00,159.49,159.53,159.49,159.52,485100000.0
2007-04-06 14:56:00,159.52,159.54,159.505,159.53,520800002.0
2007-04-06 14:57:00,159.53,159.54,159.51,159.51,338399998.0
2007-04-06 14:58:00,159.52,159.53,159.51,159.52,228200000.0
2007-04-06 14:59:00,159.52,159.55,159.52,159.545,258500000.0
2007-04-06 15:00:00,159.545,159.555,159.51,159.545,455300001.0
2007-04-06 15:01:00,159.545,159.555,159.49,159.495,836700003.0
2007-04-06 15:02:00,159.5,159.54,159.5,159.5,313500000.0
2007-04-06 15:03:00,159.5,159.525,159.5,159.51,346799999.0
2007-04-06 15:04:00,159.51,159.51,159.49,159.5,221199999.0
2007-04-06 15:05:00,159.5,159.52,159.495,159.495,312699999.0
2007-04-06 15:06:00,159.495,159.525,159.495,159.525,206600002.0
2007-04-06 15:07:00,159.525,159.54,159.51,159.53,376700001.0
2007-04-06 15:08:00,159.53,159.545,159.5,159.53,481300001.0
2007-04-06 15:09:00,159.53,159.55,159.53,159.545,390299999.0
2007-04-06 15:10:00,159.54,159.56,159.525,159.535,362899999.0
2007-04-06 15:11:00,159.535,159.55,159.53,159.53,211700000.0
2007-04-06 15:12:00,159.54,159.55,159.53,159.54,282000000.0
2007-04-06 15:13:00,159.54,159.55,159.525,159.53,289100000.0
2007-04-06 15:14:00,159.525,159.53,159.505,159.51,364399999.0
2007-04-06 15:15:00,159.51,159.525,159.5,159.51,396800000.0
2007-04-06 15:16:00,159.51,159.52,159.505,159.52,101900000.0
2007-04-06 15:17:00,159.515,159.545,159.515,159.52,465399997.0
2007-04-06 15:18:00,159.52,159.53,159.515,159.53,203699999.0
2007-04-06 15:19:00,159.53,159.545,159.52,159.54,532500004.0
2007-04-06 15:20:00,159.535,159.54,159.535,159.54,174900002.0
2007-04-06 15:21:00,159.54,159.54,159.52,159.53,155300001.0
2007-04-06 15:22:00,159.53,159.54,159.52,159.54,160899999.0
2007-04-06 15:23:00,159.545,159.555,159.54,159.55,207100000.0
2007-04-06 15:24:00,159.55,159.57,159.55,159.565,226500001.0
2007-04-06 15:25:00,159.565,159.575,159.56,159.56,255900000.0
2007-04-06 15:26:00,159.56,159.58,159.56,159.58,196900000.0
2007-04-06 15:27:00,159.58,159.615,159.58,159.61,743999994.0
2007-04-06 15:28:00,159.62,159.645,159.615,159.64,590400003.0
2007-04-06 15:29:00,159.64,159.65,159.615,159.64,770000001.0
2007-04-06 15:30:00,159.64,159.645,159.63,159.64,251000000.0
2007-04-06 15:31:00,159.635,159.64,159.615,159.62,682499998.0
2007-04-06 15:32:00,159.625,159.64,159.625,159.635,387500000.0
2007-04-06 15:33:00,159.625,159.635,159.61,159.625,511399993.0
2007-04-06 15:34:00,159.62,159.64,159.61,159.62,422299999.0
2007-04-06 15:35:00,159.625,159.625,159.615,159.625,93599999.0
2007-04-06 15:36:00,159.625,159.635,159.605,159.62,451300004.0
2007-04-06 15:37:00,159.615,159.62,159.59,159.59,205400000.0
2007-04-06 15:38:00,159.595,159.605,159.57,159.58,494500000.0
2007-04-06 15:39:00,159.59,159.59,159.535,159.565,703199999.0
2007-04-06 15:40:00,159.565,159.565,159.555,159.56,301499999.0
2007-04-06 15:41:00,159.56,159.57,159.54,159.57,602900001.0
2007-04-06 15:42:00,159.57,159.58,159.555,159.57,478100000.0
2007-04-06 15:43:00,159.57,159.575,159.555,159.565,392200000.0
2007-04-06 15:44:00,159.565,159.575,159.56,159.56,298800001.0
2007-04-06 15:45:00,159.56,159.605,159.56,159.595,460600001.0
2007-04-06 15:46:00,159.6,159.61,159.585,159.6,366300001.0
2007-04-06 15:47:00,159.59,159.605,159.59,159.605,197699999.0
2007-04-06 15:48:00,159.605,159.615,159.595,159.615,99699999.0
2007-04-06 15:49:00,159.61,159.62,159.6,159.615,500300001.0
2007-04-06 15:50:00,159.62,159.62,159.595,159.6,142699999.0
2007-04-06 15:51:00,159.595,159.615,159.595,159.61,305300004.0
2007-04-06 15:52:00,159.62,159.62,159.61,159.61,65300000.0
2007-04-06 15:53:00,159.61,159.62,159.61,159.615,114700000.0
2007-04-06 15:54:00,159.62,159.63,159.605,159.63,149900000.0
2007-04-06 15:55:00,159.63,159.63,159.605,159.61,145900002.0
2007-04-06 15:56:00,159.61,159.62,159.595,159.61,351699999.0
2007-04-06 15:57:00,159.61,159.62,159.57,159.57,406699998.0
2007-04-06 15:58:00,159.57,159.6,159.57,159.59,447799997.0
2007-04-06 15:59:00,159.585,159.62,159.585,159.61,539300001.0
2007-04-06 16:00:00,159.615,159.62,159.59,159.6,233400000.0
2007-04-06 16:01:00,159.59,159.6,159.59,159.6,101100003.0
2007-04-06 16:02:00,159.59,159.6,159.545,159.545,641800001.0
2007-04-06 16:03:00,159.55,159.56,159.54,159.55,322500004.0
2007-04-06 16:04:00,159.555,159.565,159.535,159.56,553900000.0
2007-04-06 16:05:00,159.55,159.58,159.55,159.57,336000001.0
2007-04-06 16:06:00,159.57,159.57,159.55,159.56,399999998.0
2007-04-06 16:07:00,159.57,159.57,159.55,159.555,441099998.0
2007-04-06 16:08:00,159.56,159.56,159.55,159.55,198500000.0
2007-04-06 16:09:00,159.55,159.55,159.52,159.53,121900000.0
2007-04-06 16:10:00,159.53,159.54,159.525,159.53,242600001.0
2007-04-06 16:11:00,159.53,159.53,159.525,159.53,215700002.0
2007-04-06 16:12:00,159.53,159.54,159.515,159.53,407099999.0
2007-04-06 16:13:00,159.54,159.54,159.52,159.53,299700000.0
2007-04-06 16:14:00,159.53,159.54,159.53,159.53,33600000.0
2007-04-06 16:15:00,159.53,159.54,159.525,159.535,99499999.0
2007-04-06 16:16:00,159.535,159.54,159.525,159.53,171299999.0
2007-04-06 16:17:00,159.535,159.545,159.53,159.535,215100000.0
2007-04-06 16:18:00,159.535,159.545,159.535,159.545,68700000.0
2007-04-06 16:19:00,159.55,159.55,159.52,159.53,469599999.0
2007-04-06 16:20:00,159.53,159.55,159.525,159.54,459500000.0
2007-04-06 16:21:00,159.54,159.55,159.525,159.54,728299995.0
2007-04-06 16:22:00,159.54,159.545,159.535,159.545,300499997.0
2007-04-06 16:23:00,159.55,159.55,159.525,159.54,326500001.0
2007-04-06 16:24:00,159.54,159.54,159.52,159.525,305999998.0
2007-04-06 16:25:00,159.525,159.54,159.52,159.52,219200000.0
2007-04-06 16:26:00,159.52,159.53,159.51,159.52,77199999.0
2007-04-06 16:27:00,159.52,159.53,159.515,159.52,226399997.0
2007-04-06 16:28:00,159.515,159.525,159.515,159.525,331499999.0
2007-04-06 16:29:00,159.525,159.54,159.52,159.525,338900000.0
2007-04-06 16:30:00,159.525,159.535,159.51,159.515,190800000.0
2007-04-06 16:31:00,159.515,159.525,159.51,159.525,128700000.0
2007-04-06 16:32:00,159.53,159.545,159.505,159.515,237700001.0
2007-04-06 16:33:00,159.51,159.53,159.505,159.53,123099999.0
2007-04-06 16:34:00,159.53,159.53,159.52,159.53,76499999.0
2007-04-06 16:35:00,159.53,159.53,159.525,159.53,60200000.0
2007-04-06 16:36:00,159.53,159.535,159.53,159.53,153400000.0
2007-04-06 16:37:00,159.53,159.53,159.53,159.53,23000000.0
2007-04-06 16:38:00,159.53,159.55,159.52,159.545,170000000.0
2007-04-06 16:39:00,159.545,159.55,159.545,159.55,77199999.0
2007-04-06 16:40:00,159.545,159.56,159.545,159.56,109500000.0
2007-04-06 16:41:00,159.55,159.58,159.55,159.575,152300001.0
2007-04-06 16:42:00,159.57,159.58,159.57,159.58,97500000.0
2007-04-06 16:43:00,159.575,159.575,159.575,159.575,23900000.0
2007-04-06 16:44:00,159.58,159.595,159.57,159.59,444300002.0
2007-04-06 16:45:00,159.585,159.595,159.575,159.575,186300000.0
2007-04-06 16:46:00,159.575,159.575,159.56,159.56,113399998.0
2007-04-06 16:47:00,159.565,159.58,159.555,159.565,119800000.0
2007-04-06 16:48:00,159.565,159.575,159.56,159.575,78800000.0
2007-04-06 16:49:00,159.575,159.575,159.575,159.575,39800000.0
2007-04-06 16:50:00,159.58,159.58,159.57,159.57,170600000.0
2007-04-06 16:51:00,159.57,159.57,159.56,159.56,24600000.0
2007-04-06 16:52:00,159.56,159.57,159.56,159.57,42700000.0
2007-04-06 16:53:00,159.57,159.57,159.57,159.57,900000.0
2007-04-06 16:54:00,159.57,159.57,159.57,159.57,3200000.0
2007-04-06 16:55:00,159.57,159.58,159.565,159.57,59700000.0
2007-04-06 16:56:00,159.565,159.58,159.565,159.57,42700001.0
2007-04-06 16:57:00,159.57,159.57,159.55,159.55,60800000.0
2007-04-06 16:58:00,159.55,159.55,159.55,159.55,163100000.0
2007-04-06 16:59:00,159.55,159.565,159.55,159.565,149600000.0
2007-04-06 17:00:00,159.56,159.58,159.55,159.555,177500000.0
2007-04-06 17:01:00,159.565,159.565,159.555,159.56,39200000.0
2007-04-06 17:02:00,159.56,159.56,159.55,159.56,44800000.0
2007-04-06 17:03:00,159.56,159.56,159.55,159.56,19200000.0
2007-04-06 17:04:00,159.56,159.56,159.525,159.525,60800000.0
2007-04-06 17:05:00,159.525,159.54,159.525,159.54,102900001.0
2007-04-06 17:06:00,159.54,159.54,159.53,159.53,12000000.0
2007-04-06 17:07:00,159.53,159.54,159.525,159.525,126699999.0
2007-04-06 17:08:00,159.53,159.535,159.53,159.535,27200000.0
2007-04-06 17:09:00,159.53,159.53,159.52,159.53,54900000.0
2007-04-06 17:10:00,159.53,159.53,159.52,159.52,20800000.0
2007-04-06 17:11:00,159.52,159.52,159.505,159.52,36600000.0
2007-04-06 17:12:00,159.52,159.53,159.52,159.53,64400000.0
2007-04-06 17:13:00,159.53,159.53,159.515,159.515,43300000.0
2007-04-06 17:14:00,159.515,159.525,159.5,159.525,109200000.0
2007-04-06 17:15:00,159.51,159.52,159.505,159.515,111200000.0
2007-04-06 17:16:00,159.51,159.51,159.51,159.51,18800000.0
2007-04-06 17:17:00,159.51,159.515,159.5,159.51,46400000.0
2007-04-06 17:18:00,159.51,159.51,159.51,159.51,14400000.0
2007-04-06 17:19:00,159.51,159.51,159.51,159.51,28800000.0
2007-04-06 17:20:00,159.515,159.515,159.515,159.515,12000000.0
2007-04-06 17:21:00,159.51,159.52,159.51,159.52,61600000.0
2007-04-06 17:22:00,159.51,159.51,159.51,159.51,36400000.0
2007-04-06 17:23:00,159.51,159.52,159.51,159.52,60200000.0
2007-04-06 17:24:00,159.515,159.52,159.51,159.52,20000000.0
2007-04-06 17:25:00,159.51,159.51,159.51,159.51,10000000.0
2007-04-06 17:26:00,159.51,159.51,159.51,159.51,6400000.0
2007-04-06 17:27:00,159.51,159.51,159.51,159.51,6400000.0
2007-04-06 17:28:00,159.5,159.5,159.5,159.5,2000000.0
2007-04-06 17:30:00,159.51,159.51,159.5,159.5,20300000.0
2007-04-06 17:31:00,159.51,159.51,159.5,159.5,12400000.0
2007-04-06 17:32:00,159.51,159.51,159.5,159.51,10400000.0
2007-04-06 17:33:00,159.5,159.51,159.5,159.505,20200000.0
2007-04-06 17:34:00,159.5,159.5,159.5,159.5,8800000.0
2007-04-06 17:35:00,159.5,159.5,159.495,159.495,5700000.0
2007-04-06 17:38:00,159.495,159.495,159.49,159.49,15500000.0
2007-04-06 17:39:00,159.48,159.495,159.48,159.495,46900000.0
2007-04-06 17:40:00,159.49,159.505,159.49,159.5,112500000.0
2007-04-06 17:41:00,159.5,159.505,159.5,159.505,75500000.0
2007-04-06 17:42:00,159.505,159.51,159.495,159.495,39599999.0
2007-04-06 17:43:00,159.505,159.51,159.5,159.51,57600000.0
2007-04-06 17:45:00,159.52,159.52,159.51,159.51,25600000.0
2007-04-06 17:46:00,159.51,159.51,159.51,159.51,31600000.0
2007-04-06 17:47:00,159.51,159.535,159.51,159.535,88700000.0
2007-04-06 17:48:00,159.535,159.535,159.535,159.535,4000000.0
2007-04-06 17:49:00,159.535,159.535,159.515,159.52,50500000.0
2007-04-06 17:50:00,159.515,159.54,159.515,159.525,185699999.0
2007-04-06 17:51:00,159.54,159.54,159.53,159.54,57200000.0
2007-04-06 17:52:00,159.535,159.535,159.535,159.535,8000000.0
2007-04-06 17:53:00,159.545,159.545,159.535,159.54,42400000.0
2007-04-06 17:54:00,159.545,159.545,159.545,159.545,20000000.0
2007-04-06 17:55:00,159.54,159.55,159.54,159.54,44000000.0
2007-04-06 17:56:00,159.545,159.545,159.54,159.54,40000000.0
2007-04-06 17:57:00,159.535,159.545,159.53,159.535,75500000.0
2007-04-06 17:58:00,159.535,159.545,159.53,159.545,56899999.0
2007-04-06 17:59:00,159.55,159.575,159.55,159.56,147900000.0
2007-04-06 18:00:00,159.555,159.555,159.55,159.555,42100000.0
2007-04-06 18:01:00,159.55,159.56,159.54,159.54,64200000.0
2007-04-06 18:02:00,159.545,159.555,159.54,159.545,125599997.0
2007-04-06 18:03:00,159.55,159.56,159.55,159.56,44400000.0
2007-04-06 18:04:00,159.555,159.555,159.54,159.54,41700000.0
2007-04-06 18:05:00,159.54,159.545,159.535,159.535,67899999.0
2007-04-06 18:06:00,159.54,159.54,159.54,159.54,19200000.0
2007-04-06 18:07:00,159.54,159.545,159.54,159.545,75900000.0
2007-04-06 18:08:00,159.545,159.555,159.54,159.54,23200000.0
2007-04-06 18:09:00,159.54,159.54,159.535,159.535,31900000.0
2007-04-06 18:10:00,159.535,159.54,159.535,159.54,12800000.0
2007-04-06 18:11:00,159.535,159.535,159.53,159.53,23600000.0
2007-04-06 18:12:00,159.53,159.535,159.525,159.525,96700000.0
2007-04-06 18:13:00,159.53,159.53,159.525,159.525,36800000.0
2007-04-06 18:14:00,159.53,159.53,159.53,159.53,20000000.0
2007-04-06 18:15:00,159.525,159.535,159.52,159.535,67900000.0
2007-04-06 18:16:00,159.535,159.535,159.53,159.53,32200000.0
2007-04-06 18:17:00,159.53,159.53,159.53,159.53,16400000.0
2007-04-06 18:18:00,159.53,159.53,159.53,159.53,17200000.0
2007-04-06 18:20:00,159.525,159.535,159.525,159.53,32700000.0
2007-04-06 18:21:00,159.53,159.53,159.525,159.53,38000000.0
2007-04-06 18:23:00,159.525,159.525,159.515,159.525,40600000.0
2007-04-06 18:24:00,159.535,159.535,159.53,159.535,31200000.0
2007-04-06 18:25:00,159.53,159.54,159.525,159.53,78400000.0
2007-04-06 18:26:00,159.525,159.535,159.525,159.53,52399999.0
2007-04-06 18:29:00,159.535,159.545,159.525,159.54,159799998.0
2007-04-06 18:30:00,159.545,159.545,159.535,159.54,16400000.0
2007-04-06 18:31:00,159.54,159.54,159.515,159.53,78299999.0
2007-04-06 18:32:00,159.535,159.555,159.525,159.545,291400000.0
2007-04-06 18:33:00,159.56,159.56,159.535,159.555,134800000.0
2007-04-06 18:34:00,159.555,159.555,159.545,159.545,43700000.0
2007-04-06 18:35:00,159.545,159.545,159.545,159.545,47700000.0
2007-04-06 18:37:00,159.545,159.55,159.54,159.55,44200000.0
2007-04-06 18:38:00,159.545,159.545,159.545,159.545,23900000.0
2007-04-06 18:39:00,159.545,159.545,159.545,159.545,43800000.0
2007-04-06 18:40:00,159.545,159.555,159.545,159.545,27900000.0
2007-04-06 18:41:00,159.545,159.55,159.53,159.535,103100000.0
2007-04-06 18:42:00,159.545,159.545,159.535,159.545,88900000.0
2007-04-06 18:43:00,159.545,159.56,159.545,159.545,99300000.0
2007-04-06 18:44:00,159.54,159.545,159.54,159.545,22000000.0
2007-04-06 18:47:00,159.545,159.55,159.535,159.54,96700000.0
2007-04-06 18:48:00,159.545,159.545,159.525,159.525,85000000.0
2007-04-06 18:49:00,159.52,159.52,159.51,159.51,87300000.0
2007-04-06 18:50:00,159.51,159.53,159.51,159.53,45000000.0
2007-04-06 18:51:00,159.53,159.535,159.525,159.535,41800001.0
2007-04-06 18:52:00,159.54,159.54,159.54,159.54,12000000.0
2007-04-06 18:53:00,159.535,159.545,159.535,159.545,32400000.0
2007-04-06 18:54:00,159.555,159.555,159.55,159.55,11900000.0
2007-04-06 18:55:00,159.545,159.55,159.545,159.55,23900000.0
2007-04-06 18:56:00,159.55,159.55,159.54,159.545,52000000.0
2007-04-06 18:57:00,159.54,159.54,159.525,159.54,72000000.0
2007-04-06 18:58:00,159.53,159.53,159.52,159.52,61800000.0
2007-04-06 18:59:00,159.525,159.535,159.52,159.525,103500000.0
2007-04-06 19:00:00,159.53,159.53,159.515,159.52,81700000.0
2007-04-06 19:01:00,159.52,159.53,159.515,159.515,44200000.0
2007-04-06 19:02:00,159.515,159.52,159.515,159.52,20700000.0
2007-04-06 19:03:00,159.525,159.525,159.525,159.525,12000000.0
2007-04-06 19:04:00,159.53,159.535,159.525,159.525,21200000.0
2007-04-06 19:05:00,159.535,159.54,159.53,159.53,40300000.0
2007-04-06 19:06:00,159.525,159.535,159.52,159.535,57399999.0
2007-04-06 19:07:00,159.54,159.54,159.54,159.54,12000000.0
2007-04-06 19:09:00,159.535,159.535,159.535,159.535,27900000.0
2007-04-06 19:10:00,159.54,159.54,159.53,159.53,52800000.0
2007-04-06 19:11:00,159.535,159.545,159.535,159.545,36700000.0
2007-04-06 19:12:00,159.545,159.555,159.545,159.545,83500000.0
2007-04-06 19:13:00,159.55,159.55,159.535,159.545,28400000.0
2007-04-06 19:14:00,159.54,159.54,159.54,159.54,24700000.0
2007-04-06 19:15:00,159.535,159.545,159.535,159.535,33100000.0
2007-04-06 19:16:00,159.54,159.545,159.54,159.545,4800000.0
2007-04-06 19:19:00,159.54,159.55,159.54,159.545,28000000.0
2007-04-06 19:20:00,159.545,159.56,159.54,159.55,40800000.0
2007-04-06 19:25:00,159.545,159.57,159.545,159.57,112100000.0
2007-04-06 19:26:00,159.57,159.57,159.57,159.57,24000000.0
2007-04-06 19:27:00,159.57,159.57,159.57,159.57,17600000.0
2007-04-06 19:29:00,159.57,159.57,159.57,159.57,17600000.0
2007-04-06 19:30:00,159.57,159.57,159.56,159.56,3200000.0
2007-04-06 19:31:00,159.56,159.56,159.555,159.555,5600000.0
2007-04-06 19:32:00,159.555,159.555,159.555,159.555,4000000.0
2007-04-06 19:35:00,159.55,159.55,159.545,159.545,65200000.0
2007-04-06 19:36:00,159.555,159.565,159.55,159.56,76900000.0
2007-04-06 19:37:00,159.57,159.57,159.56,159.57,130300000.0
2007-04-06 19:38:00,159.565,159.565,159.56,159.56,25100000.0
2007-04-06 19:39:00,159.56,159.56,159.555,159.56,18900000.0
2007-04-06 19:44:00,159.56,159.56,159.555,159.555,9900000.0
2007-04-06 19:45:00,159.555,159.555,159.555,159.555,32999999.0
2007-04-06 19:46:00,159.555,159.555,159.55,159.555,36000000.0
2007-04-06 19:47:00,159.56,159.56,159.56,159.56,14400000.0
2007-04-06 19:48:00,159.565,159.585,159.555,159.585,126600002.0
2007-04-06 19:49:00,159.585,159.585,159.585,159.585,8000000.0
2007-04-06 19:50:00,159.585,159.6,159.585,159.6,121200000.0
2007-04-06 19:51:00,159.605,159.605,159.575,159.575,110900000.0
2007-04-06 19:52:00,159.585,159.585,159.565,159.57,64400000.0
2007-04-06 19:53:00,159.57,159.575,159.57,159.575,13200000.0
2007-04-06 19:54:00,159.58,159.595,159.575,159.59,43700000.0
2007-04-06 19:55:00,159.59,159.59,159.59,159.59,11900000.0
2007-04-06 19:57:00,159.595,159.595,159.595,159.595,5700000.0
2007-04-06 19:58:00,159.595,159.595,159.595,159.595,4000000.0
2007-04-06 19:59:00,159.6,159.6,159.6,159.6,27900000.0
2007-04-06 20:00:00,159.605,159.605,159.58,159.6,165800000.0
2007-04-06 20:01:00,159.595,159.595,159.57,159.59,146700000.0
2007-04-06 20:02:00,159.585,159.59,159.585,159.59,28000000.0
2007-04-06 20:03:00,159.585,159.595,159.58,159.58,74900000.0
2007-04-06 20:04:00,159.575,159.59,159.575,159.585,83600000.0
2007-04-06 20:05:00,159.585,159.585,159.58,159.58,19900000.0
2007-04-06 20:06:00,159.58,159.585,159.57,159.58,28800000.0
2007-04-06 20:07:00,159.58,159.58,159.58,159.58,2400000.0
2007-04-06 20:09:00,159.58,159.585,159.58,159.585,13600000.0
2007-04-06 20:10:00,159.58,159.58,159.575,159.58,18700000.0
2007-04-06 20:11:00,159.585,159.585,159.565,159.565,32300000.0
2007-04-06 20:12:00,159.565,159.59,159.565,159.575,72300000.0
2007-04-06 20:13:00,159.58,159.585,159.575,159.575,18100000.0
2007-04-06 20:14:00,159.585,159.585,159.575,159.575,17000000.0
2007-04-06 20:15:00,159.575,159.585,159.575,159.585,56599998.0
2007-04-06 20:16:00,159.58,159.59,159.575,159.59,40000000.0
2007-04-06 20:17:00,159.585,159.585,159.585,159.585,12000000.0
2007-04-06 20:19:00,159.59,159.59,159.59,159.59,16000000.0
2007-04-06 20:22:00,159.59,159.595,159.59,159.595,27900000.0
2007-04-06 20:24:00,159.6,159.6,159.6,159.6,4000000.0
2007-04-06 20:25:00,159.6,159.6,159.6,159.6,16000000.0
2007-04-06 20:26:00,159.605,159.615,159.585,159.59,64000000.0
2007-04-06 20:27:00,159.595,159.595,159.585,159.585,43900000.0
2007-04-06 20:28:00,159.59,159.6,159.585,159.59,83800000.0
2007-04-06 20:29:00,159.59,159.59,159.59,159.59,16000000.0
2007-04-06 20:30:00,159.59,159.59,159.59,159.59,8000000.0
2007-04-06 20:31:00,159.59,159.59,159.59,159.59,8000000.0
2007-04-06 20:33:00,159.595,159.595,159.595,159.595,12000000.0
2007-04-06 20:34:00,159.595,159.6,159.595,159.6,20000000.0
2007-04-06 20:35:00,159.595,159.595,159.59,159.59,23900000.0
2007-04-06 20:36:00,159.59,159.6,159.585,159.585,40700000.0
2007-04-06 20:37:00,159.585,159.595,159.56,159.585,103500000.0
2007-04-06 20:38:00,159.6,159.61,159.585,159.61,27900000.0
2007-04-06 20:39:00,159.615,159.62,159.605,159.61,67900000.0
2007-04-06 20:40:00,159.61,159.615,159.61,159.61,43900000.0
2007-04-06 20:41:00,159.61,159.615,159.605,159.61,53200000.0
2007-04-06 20:42:00,159.61,159.615,159.605,159.615,67000000.0
2007-04-06 20:43:00,159.62,159.63,159.605,159.605,55800000.0
2007-04-06 20:44:00,159.615,159.625,159.61,159.61,71900000.0
2007-04-06 20:45:00,159.61,159.615,159.61,159.615,28000000.0
2007-04-06 20:46:00,159.615,159.625,159.61,159.62,34500000.0
2007-04-06 20:47:00,159.615,159.615,159.6,159.605,87600000.0
2007-04-06 20:48:00,159.605,159.61,159.605,159.61,17200000.0
2007-04-06 20:49:00,159.605,159.605,159.605,159.605,12000000.0
2007-04-06 20:50:00,159.61,159.61,159.61,159.61,12000000.0
2007-04-06 20:52:00,159.615,159.625,159.615,159.62,27900000.0
2007-04-06 20:53:00,159.62,159.625,159.615,159.615,59300000.0
2007-04-06 20:54:00,159.6,159.625,159.6,159.625,16800000.0
2007-04-06 20:55:00,159.63,159.63,159.6,159.625,25600000.0
2007-04-06 20:56:00,159.625,159.635,159.62,159.63,59900000.0
2007-04-06 20:57:00,159.63,159.635,159.625,159.63,43800000.0
2007-04-06 20:58:00,159.63,159.65,159.625,159.64,151500001.0
2007-04-06 20:59:00,159.64,159.64,159.62,159.625,69200001.0
2007-04-06 21:00:00,159.625,159.635,159.625,159.635,41200002.0
2007-04-06 21:01:00,159.63,159.63,159.615,159.62,80300002.0
2007-04-06 21:02:00,159.63,159.63,159.615,159.615,176300002.0
2007-04-06 21:03:00,159.62,159.63,159.615,159.615,81100002.0
2007-04-06 21:04:00,159.625,159.63,159.62,159.63,29500000.0
2007-04-06 21:05:00,159.62,159.625,159.62,159.625,23100000.0
2007-04-06 21:06:00,159.63,159.635,159.63,159.63,28000000.0
2007-04-06 21:07:00,159.63,159.635,159.62,159.62,35900000.0
2007-04-06 21:08:00,159.63,159.63,159.615,159.615,25200000.0
2007-04-06 21:12:00,159.63,159.635,159.6,159.62,37400000.0
2007-04-06 21:14:00,159.615,159.615,159.615,159.615,8000000.0
2007-04-06 21:16:00,159.615,159.615,159.615,159.615,4000000.0
2007-04-06 21:17:00,159.625,159.625,159.615,159.625,12000000.0
2007-04-06 21:20:00,159.615,159.625,159.615,159.625,15900000.0
2007-04-06 21:21:00,159.61,159.625,159.61,159.61,48600000.0
2007-04-06 21:22:00,159.62,159.625,159.62,159.625,11900000.0
2007-04-06 21:23:00,159.62,159.62,159.62,159.62,4000000.0
2007-04-06 21:24:00,159.62,159.625,159.62,159.625,24000000.0
2007-04-06 21:25:00,159.625,159.625,159.6,159.6,23900000.0
2007-04-06 21:26:00,159.6,159.6,159.59,159.6,20800000.0
2007-04-06 21:27:00,159.6,159.605,159.6,159.6,39900000.0
2007-04-06 21:28:00,159.6,159.605,159.6,159.605,23900000.0
2007-04-06 21:29:00,159.605,159.605,159.59,159.6,43900000.0
2007-04-06 21:30:00,159.585,159.59,159.585,159.59,15900000.0
2007-04-06 21:31:00,159.59,159.59,159.555,159.585,127399999.0
2007-04-06 21:32:00,159.565,159.57,159.55,159.57,123600000.0
2007-04-06 21:33:00,159.57,159.575,159.545,159.545,115100000.0
2007-04-06 21:34:00,159.545,159.545,159.53,159.54,66400000.0
2007-04-06 21:35:00,159.53,159.53,159.52,159.53,102000000.0
2007-04-06 21:37:00,159.535,159.535,159.535,159.535,4000000.0
2007-04-06 21:38:00,159.535,159.535,159.51,159.52,41499999.0
2007-04-06 21:39:00,159.52,159.52,159.52,159.52,28000000.0
2007-04-06 21:40:00,159.51,159.51,159.49,159.49,30400000.0
2007-04-06 21:41:00,159.49,159.49,159.49,159.49,77600000.0
2007-04-06 21:42:00,159.495,159.495,159.495,159.495,12000000.0
2007-04-06 21:43:00,159.49,159.495,159.49,159.49,85600000.0
2007-04-06 21:44:00,159.49,159.5,159.49,159.5,87200001.0
2007-04-06 21:47:00,159.5,159.525,159.5,159.52,39900000.0
2007-04-06 21:48:00,159.54,159.54,159.515,159.52,56700001.0
2007-04-06 21:49:00,159.525,159.525,159.525,159.525,4000000.0
2007-04-06 21:51:00,159.525,159.53,159.525,159.53,8000000.0
2007-04-06 21:52:00,159.525,159.525,159.525,159.525,4000000.0
2007-04-06 21:54:00,159.525,159.525,159.525,159.525,4000000.0
2007-04-06 21:55:00,159.53,159.53,159.53,159.53,12000000.0
2007-04-06 21:56:00,159.53,159.53,159.53,159.53,8000000.0
2007-04-06 21:58:00,159.53,159.53,159.53,159.53,8000000.0
2007-04-06 21:59:00,159.535,159.535,159.52,159.52,39900000.0
2007-04-06 22:01:00,159.52,159.52,159.52,159.52,8000000.0
2007-04-06 22:02:00,159.52,159.52,159.52,159.52,24800000.0
2007-04-06 22:03:00,159.525,159.525,159.52,159.52,27200000.0
2007-04-06 22:04:00,159.52,159.52,159.52,159.52,28800000.0
2007-04-06 22:05:00,159.52,159.52,159.52,159.52,13600000.0
2007-04-06 22:06:00,159.545,159.545,159.525,159.525,20000000.0
2007-04-06 22:07:00,159.53,159.53,159.53,159.53,4000000.0
2007-04-06 22:09:00,159.525,159.525,159.525,159.525,19900000.0
2007-04-06 22:11:00,159.54,159.54,159.52,159.525,37500000.0
2007-04-06 22:12:00,159.525,159.525,159.5,159.5,13600000.0
2007-04-06 22:13:00,159.51,159.51,159.5,159.5,32000000.0
2007-04-06 22:14:00,159.51,159.51,159.51,159.51,1600000.0
2007-04-06 22:15:00,159.52,159.52,159.52,159.52,5600000.0
2007-04-06 22:16:00,159.52,159.52,159.52,159.52,22400000.0
2007-04-06 22:18:00,159.51,159.52,159.51,159.52,99200000.0
2007-04-06 22:19:00,159.52,159.53,159.52,159.53,47200000.0
2007-04-06 22:20:00,159.53,159.53,159.53,159.53,8000000.0
2007-04-06 22:21:00,159.53,159.535,159.53,159.535,16800000.0
2007-04-06 22:23:00,159.535,159.535,159.52,159.525,27100000.0
2007-04-06 22:24:00,159.52,159.52,159.515,159.515,24000000.0
2007-04-06 22:26:00,159.52,159.53,159.5,159.5,35200000.0
2007-04-06 22:27:00,159.5,159.5,159.5,159.5,42200000.0
2007-04-06 22:28:00,159.5,159.5,159.49,159.49,32000000.0
2007-04-06 22:29:00,159.5,159.505,159.5,159.5,72800000.0
2007-04-06 22:30:00,159.5,159.5,159.5,159.5,4000000.0
2007-04-06 22:34:00,159.52,159.52,159.52,159.52,9600000.0
2007-04-06 22:36:00,159.52,159.52,159.52,159.52,5600000.0
2007-04-06 22:37:00,159.53,159.54,159.53,159.53,46400000.0
2007-04-06 22:38:00,159.53,159.54,159.52,159.54,16800000.0
2007-04-06 22:39:00,159.54,159.54,159.54,159.54,5600000.0
2007-04-06 22:40:00,159.54,159.55,159.54,159.55,37600000.0
2007-04-06 22:41:00,159.55,159.55,159.54,159.54,8800000.0
2007-04-06 22:42:00,159.535,159.535,159.525,159.535,16000000.0
2007-04-06 22:45:00,159.55,159.55,159.54,159.55,30700000.0
2007-04-06 22:46:00,159.55,159.56,159.495,159.495,99899999.0
2007-04-06 22:47:00,159.53,159.54,159.49,159.5,110500000.0
2007-04-06 22:48:00,159.5,159.525,159.5,159.525,59100000.0
2007-04-06 22:49:00,159.525,159.525,159.51,159.51,56000000.0
2007-04-06 22:50:00,159.5,159.5,159.5,159.5,16800000.0
2007-04-06 22:51:00,159.5,159.5,159.5,159.5,44000000.0
2007-04-06 22:52:00,159.5,159.52,159.5,159.5,89600000.0
2007-04-06 22:53:00,159.505,159.525,159.505,159.525,83800000.0
2007-04-06 22:54:00,159.515,159.52,159.515,159.52,20000000.0
2007-04-06 22:55:00,159.51,159.51,159.5,159.5,27200000.0
2007-04-06 22:56:00,159.51,159.535,159.51,159.525,69300000.0
2007-04-06 22:57:00,159.535,159.555,159.505,159.525,96400000.0
2007-04-06 22:58:00,159.47,159.54,159.47,159.535,89600000.0
2007-04-06 22:59:00,159.49,159.525,159.49,159.525,8000000.0
2007-04-08 23:11:00,159.515,159.515,159.515,159.515,11900000.0
2007-04-08 23:13:00,159.515,159.515,159.515,159.515,35700000.0
2007-04-08 23:15:00,159.515,159.515,159.51,159.51,54800000.0
2007-04-08 23:16:00,159.51,159.51,159.51,159.51,2400000.0
2007-04-08 23:17:00,159.515,159.515,159.515,159.515,15900000.0
2007-04-08 23:20:00,159.525,159.525,159.515,159.515,79400000.0
2007-04-08 23:21:00,159.515,159.515,159.505,159.505,114800000.0
2007-04-08 23:22:00,159.515,159.515,159.515,159.515,47700000.0
2007-04-08 23:24:00,159.51,159.51,159.51,159.51,4000000.0
2007-04-08 23:25:00,159.51,159.515,159.505,159.515,48000000.0
2007-04-08 23:26:00,159.51,159.515,159.51,159.515,11900000.0
2007-04-08 23:27:00,159.515,159.515,159.515,159.515,15900000.0
2007-04-08 23:28:00,159.515,159.515,159.51,159.51,19800000.0
2007-04-08 23:32:00,159.515,159.515,159.515,159.515,7900000.0
2007-04-08 23:33:00,159.51,159.51,159.51,159.51,8000000.0
2007-04-08 23:34:00,159.51,159.51,159.51,159.51,18400000.0
2007-04-08 23:35:00,159.51,159.515,159.51,159.515,23100000.0
2007-04-08 23:36:00,159.515,159.515,159.465,159.465,80900000.0
2007-04-08 23:37:00,159.475,159.495,159.475,159.485,65900000.0
2007-04-08 23:38:00,159.45,159.475,159.45,159.475,10700000.0
2007-04-08 23:39:00,159.475,159.475,159.465,159.465,23800000.0
2007-04-08 23:40:00,159.47,159.49,159.47,159.49,4800000.0
2007-04-08 23:41:00,159.485,159.495,159.485,159.485,95300000.0
2007-04-08 23:42:00,159.475,159.475,159.465,159.465,55600000.0
2007-04-08 23:43:00,159.465,159.465,159.465,159.465,7900000.0
2007-04-08 23:46:00,159.45,159.45,159.45,159.45,4800000.0
2007-04-08 23:47:00,159.45,159.45,159.45,159.45,1600000.0
2007-04-08 23:49:00,159.465,159.465,159.465,159.465,23800000.0
2007-04-08 23:50:00,159.465,159.465,159.465,159.465,15900000.0
2007-04-08 23:51:00,159.465,159.465,159.465,159.465,15900000.0
2007-04-08 23:52:00,159.465,159.465,159.465,159.465,15900000.0
2007-04-08 23:53:00,159.47,159.47,159.47,159.47,1600000.0
2007-04-08 23:54:00,159.47,159.47,159.47,159.47,800000.0
2007-04-08 23:57:00,159.48,159.48,159.48,159.48,1600000.0
2007-04-08 23:58:00,159.475,159.475,159.465,159.465,47700000.0
2007-04-08 23:59:00,159.465,159.465,159.465,159.465,15900000.0
2007-04-09 00:00:00,159.465,159.48,159.465,159.48,74900001.0
2007-04-09 00:01:00,159.49,159.515,159.49,159.51,68800000.0
2007-04-09 00:03:00,159.495,159.505,159.47,159.485,28800000.0
2007-04-09 00:04:00,159.485,159.495,159.485,159.495,7200000.0
2007-04-09 00:05:00,159.495,159.495,159.48,159.485,76000000.0
2007-04-09 00:06:00,159.485,159.49,159.48,159.49,137300000.0
2007-04-09 00:07:00,159.48,159.49,159.47,159.49,25600001.0
2007-04-09 00:08:00,159.505,159.505,159.48,159.49,99800000.0
2007-04-09 00:09:00,159.49,159.505,159.48,159.48,99200000.0
2007-04-09 00:10:00,159.49,159.5,159.49,159.49,73600000.0
2007-04-09 00:12:00,159.49,159.505,159.49,159.49,42800000.0
2007-04-09 00:13:00,159.49,159.5,159.485,159.5,33900000.0
2007-04-09 00:14:00,159.495,159.495,159.495,159.495,8000000.0
2007-04-09 00:15:00,159.49,159.5,159.49,159.5,48000000.0
2007-04-09 00:16:00,159.505,159.505,159.5,159.5,31200000.0
2007-04-09 00:17:00,159.505,159.51,159.5,159.5,73200000.0
2007-04-09 00:18:00,159.505,159.52,159.505,159.51,43200000.0
2007-04-09 00:19:00,159.525,159.53,159.505,159.51,53100000.0
2007-04-09 00:20:00,159.515,159.53,159.505,159.52,24000000.0
2007-04-09 00:21:00,159.5,159.535,159.5,159.535,84000000.0
2007-04-09 00:22:00,159.535,159.55,159.535,159.545,34400000.0
2007-04-09 00:23:00,159.545,159.545,159.53,159.53,19000000.0
2007-04-09 00:24:00,159.53,159.53,159.53,159.53,8000000.0
2007-04-09 00:25:00,159.54,159.545,159.535,159.545,24800000.0
2007-04-09 00:26:00,159.545,159.545,159.545,159.545,2400000.0
2007-04-09 00:27:00,159.55,159.58,159.55,159.565,219200000.0
2007-04-09 00:28:00,159.565,159.58,159.55,159.56,94400000.0
2007-04-09 00:29:00,159.57,159.57,159.54,159.55,712600004.0
2007-04-09 00:30:00,159.56,159.565,159.54,159.54,684500002.0
2007-04-09 00:31:00,159.54,159.545,159.525,159.53,172499997.0
2007-04-09 00:32:00,159.53,159.545,159.53,159.54,83200000.0
2007-04-09 00:33:00,159.535,159.545,159.53,159.535,46400000.0
2007-04-09 00:34:00,159.55,159.56,159.54,159.56,72800000.0
2007-04-09 00:35:00,159.56,159.56,159.525,159.55,60700000.0
2007-04-09 00:36:00,159.54,159.55,159.53,159.53,20800000.0
2007-04-09 00:37:00,159.55,159.56,159.55,159.55,60000000.0
2007-04-09 00:38:00,159.55,159.565,159.54,159.54,108400000.0
2007-04-09 00:39:00,159.545,159.55,159.535,159.535,78999998.0
2007-04-09 00:40:00,159.54,159.54,159.54,159.54,12800000.0
2007-04-09 00:42:00,159.54,159.54,159.535,159.535,68699999.0
2007-04-09 00:43:00,159.54,159.55,159.54,159.55,32000000.0
2007-04-09 00:44:00,159.54,159.56,159.54,159.56,17600000.0
2007-04-09 00:45:00,159.55,159.55,159.54,159.55,20800000.0
2007-04-09 00:46:00,159.55,159.56,159.54,159.55,60800000.0
2007-04-09 00:47:00,159.55,159.55,159.54,159.54,3200000.0
2007-04-09 00:48:00,159.55,159.59,159.54,159.54,69700000.0
2007-04-09 00:49:00,159.57,159.57,159.565,159.57,23700000.0
2007-04-09 00:50:00,159.57,159.57,159.53,159.53,23200000.0
2007-04-09 00:51:00,159.53,159.55,159.525,159.55,125500000.0
2007-04-09 00:52:00,159.55,159.56,159.54,159.54,40800000.0
2007-04-09 00:53:00,159.54,159.54,159.53,159.54,19200000.0
2007-04-09 00:55:00,159.56,159.56,159.56,159.56,800000.0
2007-04-09 00:56:00,159.56,159.57,159.56,159.56,90400000.0
2007-04-09 00:57:00,159.58,159.58,159.57,159.575,72300000.0
2007-04-09 00:58:00,159.58,159.58,159.58,159.58,32000000.0
2007-04-09 00:59:00,159.58,159.58,159.555,159.57,71599999.0
2007-04-09 01:00:00,159.56,159.58,159.55,159.56,62400000.0
2007-04-09 01:01:00,159.57,159.58,159.57,159.57,24800000.0
2007-04-09 01:02:00,159.57,159.57,159.54,159.56,89600000.0
2007-04-09 01:04:00,159.56,159.58,159.56,159.56,46400000.0
2007-04-09 01:05:00,159.56,159.57,159.54,159.55,105600000.0
2007-04-09 01:06:00,159.54,159.555,159.54,159.545,75399999.0
2007-04-09 01:07:00,159.56,159.56,159.54,159.55,133800000.0
2007-04-09 01:08:00,159.55,159.57,159.53,159.57,106400000.0
2007-04-09 01:09:00,159.55,159.57,159.54,159.57,446500001.0
2007-04-09 01:10:00,159.56,159.58,159.56,159.57,48800000.0
2007-04-09 01:11:00,159.57,159.58,159.56,159.56,23200000.0
2007-04-09 01:12:00,159.56,159.56,159.56,159.56,129600000.0
2007-04-09 01:14:00,159.56,159.57,159.56,159.57,40800000.0
2007-04-09 01:15:00,159.56,159.57,159.56,159.56,61600000.0
2007-04-09 01:16:00,159.56,159.56,159.56,159.56,8800000.0
2007-04-09 01:18:00,159.56,159.56,159.56,159.56,8800000.0
2007-04-09 01:19:00,159.56,159.57,159.56,159.57,83200000.0
2007-04-09 01:21:00,159.57,159.57,159.565,159.565,40000000.0
2007-04-09 01:22:00,159.56,159.56,159.56,159.56,36800000.0
2007-04-09 01:23:00,159.56,159.56,159.56,159.56,14400000.0
2007-04-09 01:24:00,159.56,159.56,159.56,159.56,140800000.0
2007-04-09 01:25:00,159.56,159.58,159.56,159.58,38400000.0
2007-04-09 01:26:00,159.58,159.6,159.58,159.58,153600000.0
2007-04-09 01:27:00,159.59,159.59,159.58,159.58,10400000.0
2007-04-09 01:28:00,159.59,159.59,159.575,159.58,65400000.0
2007-04-09 01:29:00,159.58,159.59,159.58,159.58,28000000.0
2007-04-09 01:30:00,159.59,159.59,159.57,159.57,32000000.0
2007-04-09 01:31:00,159.58,159.58,159.58,159.58,8000000.0
2007-04-09 01:32:00,159.57,159.57,159.56,159.57,64000000.0
2007-04-09 01:33:00,159.56,159.58,159.56,159.58,88800000.0
2007-04-09 01:34:00,159.58,159.58,159.57,159.58,84800000.0
2007-04-09 01:35:00,159.58,159.58,159.57,159.57,51200000.0
2007-04-09 01:36:00,159.56,159.58,159.56,159.58,112000000.0
2007-04-09 01:37:00,159.58,159.58,159.56,159.56,84800000.0
2007-04-09 01:38:00,159.56,159.56,159.545,159.545,84000000.0
2007-04-09 01:39:00,159.54,159.555,159.53,159.55,207299999.0
2007-04-09 01:40:00,159.55,159.55,159.51,159.51,271399999.0
2007-04-09 01:41:00,159.51,159.535,159.51,159.52,123200000.0
2007-04-09 01:42:00,159.53,159.53,159.53,159.53,800000.0
2007-04-09 01:43:00,159.52,159.53,159.52,159.53,87199999.0
2007-04-09 01:44:00,159.53,159.53,159.53,159.53,8000000.0
2007-04-09 01:45:00,159.52,159.53,159.52,159.53,56000000.0
2007-04-09 01:46:00,159.525,159.525,159.525,159.525,12000000.0
2007-04-09 01:47:00,159.52,159.525,159.52,159.525,72000000.0
2007-04-09 01:48:00,159.52,159.52,159.51,159.51,78400000.0
2007-04-09 01:49:00,159.51,159.515,159.5,159.515,47200000.0
2007-04-09 01:50:00,159.52,159.535,159.52,159.53,70000000.0
2007-04-09 01:51:00,159.54,159.545,159.53,159.54,62000000.0
2007-04-09 01:52:00,159.545,159.56,159.54,159.555,133899999.0
2007-04-09 01:53:00,159.55,159.56,159.55,159.55,119200000.0
2007-04-09 01:54:00,159.555,159.59,159.55,159.58,334399999.0
2007-04-09 01:55:00,159.58,159.58,159.55,159.56,143200000.0
2007-04-09 01:56:00,159.56,159.58,159.55,159.57,91100000.0
2007-04-09 01:57:00,159.575,159.575,159.56,159.56,156400000.0
2007-04-09 01:58:00,159.575,159.58,159.565,159.58,103000001.0
2007-04-09 01:59:00,159.57,159.575,159.57,159.575,150400001.0
2007-04-09 02:00:00,159.575,159.575,159.545,159.55,260799998.0
2007-04-09 02:01:00,159.555,159.56,159.54,159.54,126400000.0
2007-04-09 02:02:00,159.54,159.54,159.51,159.51,289599999.0
2007-04-09 02:03:00,159.51,159.515,159.495,159.5,321199999.0
2007-04-09 02:04:00,159.505,159.51,159.485,159.51,284100004.0
2007-04-09 02:05:00,159.51,159.51,159.495,159.5,125599998.0
2007-04-09 02:06:00,159.5,159.5,159.5,159.5,27200000.0
2007-04-09 02:07:00,159.51,159.51,159.5,159.5,70400000.0
2007-04-09 02:08:00,159.5,159.51,159.485,159.51,65600000.0
2007-04-09 02:09:00,159.505,159.51,159.5,159.505,109600000.0
2007-04-09 02:10:00,159.5,159.5,159.48,159.49,38400000.0
2007-04-09 02:11:00,159.49,159.49,159.49,159.49,18400000.0
2007-04-09 02:12:00,159.495,159.5,159.495,159.495,48000000.0
2007-04-09 02:13:00,159.49,159.5,159.49,159.5,37600000.0
2007-04-09 02:14:00,159.495,159.51,159.49,159.49,112800000.0
2007-04-09 02:15:00,159.5,159.5,159.495,159.495,13600000.0
2007-04-09 02:16:00,159.5,159.53,159.5,159.525,30200000.0
2007-04-09 02:17:00,159.52,159.525,159.52,159.525,18400000.0
2007-04-09 02:18:00,159.525,159.525,159.5,159.5,76000000.0
2007-04-09 02:19:00,159.51,159.51,159.495,159.5,103499998.0
2007-04-09 02:20:00,159.5,159.5,159.485,159.49,122899999.0
2007-04-09 02:21:00,159.5,159.5,159.465,159.49,154400000.0
2007-04-09 02:22:00,159.5,159.5,159.48,159.48,201300000.0
2007-04-09 02:23:00,159.48,159.485,159.48,159.485,56300000.0
2007-04-09 02:24:00,159.49,159.5,159.485,159.5,164100004.0
2007-04-09 02:25:00,159.49,159.5,159.49,159.5,52900000.0
2007-04-09 02:26:00,159.5,159.52,159.5,159.52,71300000.0
2007-04-09 02:27:00,159.52,159.53,159.51,159.52,73600000.0
2007-04-09 02:28:00,159.525,159.53,159.52,159.52,13600000.0
2007-04-09 02:29:00,159.52,159.525,159.51,159.52,143900000.0
2007-04-09 02:30:00,159.51,159.54,159.51,159.54,94300000.0
2007-04-09 02:31:00,159.54,159.55,159.54,159.54,28800000.0
2007-04-09 02:32:00,159.55,159.55,159.54,159.545,85300000.0
2007-04-09 02:33:00,159.55,159.56,159.55,159.555,76000000.0
2007-04-09 02:34:00,159.55,159.555,159.545,159.55,46000000.0
2007-04-09 02:35:00,159.55,159.55,159.55,159.55,14400000.0
2007-04-09 02:36:00,159.55,159.55,159.55,159.55,20800000.0
2007-04-09 02:37:00,159.555,159.56,159.55,159.55,70800000.0
2007-04-09 02:38:00,159.55,159.55,159.54,159.545,103000002.0
2007-04-09 02:39:00,159.55,159.56,159.545,159.56,36700000.0
2007-04-09 02:40:00,159.55,159.55,159.535,159.535,18400000.0
2007-04-09 02:41:00,159.54,159.56,159.54,159.56,62400000.0
2007-04-09 02:42:00,159.56,159.56,159.525,159.53,36000000.0
2007-04-09 02:43:00,159.52,159.52,159.52,159.52,1200000.0
2007-04-09 02:45:00,159.515,159.515,159.505,159.51,134200000.0
2007-04-09 02:46:00,159.51,159.51,159.51,159.51,4800000.0
2007-04-09 02:47:00,159.515,159.515,159.51,159.515,20800000.0
2007-04-09 02:48:00,159.51,159.515,159.51,159.51,14400000.0
2007-04-09 02:49:00,159.51,159.51,159.51,159.51,20000000.0
2007-04-09 02:50:00,159.51,159.51,159.51,159.51,8000000.0
2007-04-09 02:51:00,159.51,159.51,159.5,159.5,40900000.0
2007-04-09 02:52:00,159.505,159.515,159.49,159.5,131400000.0
2007-04-09 02:53:00,159.49,159.52,159.49,159.51,164500001.0
2007-04-09 02:54:00,159.52,159.52,159.49,159.49,116800000.0
2007-04-09 02:55:00,159.49,159.515,159.49,159.495,232400000.0
2007-04-09 02:56:00,159.51,159.52,159.495,159.5,181000000.0
2007-04-09 02:57:00,159.5,159.52,159.49,159.49,70400000.0
2007-04-09 02:58:00,159.485,159.5,159.465,159.48,302999998.0
2007-04-09 02:59:00,159.48,159.49,159.475,159.485,113600000.0
2007-04-09 03:00:00,159.485,159.49,159.46,159.49,367599998.0
2007-04-09 03:01:00,159.485,159.485,159.45,159.455,168799999.0
2007-04-09 03:02:00,159.45,159.46,159.45,159.46,85900000.0
2007-04-09 03:03:00,159.46,159.49,159.46,159.48,126400000.0
2007-04-09 03:04:00,159.48,159.49,159.475,159.48,143000002.0
2007-04-09 03:05:00,159.48,159.49,159.48,159.48,47200000.0
2007-04-09 03:06:00,159.48,159.48,159.48,159.48,52000000.0
2007-04-09 03:07:00,159.48,159.48,159.48,159.48,4800000.0
2007-04-09 03:08:00,159.48,159.48,159.48,159.48,16800000.0
2007-04-09 03:09:00,159.5,159.53,159.495,159.52,101500000.0
2007-04-09 03:10:00,159.52,159.56,159.52,159.54,67900000.0
2007-04-09 03:11:00,159.55,159.56,159.5,159.52,173200000.0
2007-04-09 03:12:00,159.52,159.53,159.52,159.53,82400000.0
2007-04-09 03:13:00,159.53,159.53,159.52,159.52,116100000.0
2007-04-09 03:14:00,159.515,159.52,159.51,159.515,111800000.0
2007-04-09 03:15:00,159.51,159.515,159.51,159.51,45600000.0
2007-04-09 03:16:00,159.5,159.51,159.5,159.5,81100000.0
2007-04-09 03:17:00,159.51,159.51,159.49,159.495,129000001.0
2007-04-09 03:18:00,159.49,159.5,159.48,159.49,129699999.0
2007-04-09 03:19:00,159.49,159.495,159.475,159.475,158699999.0
2007-04-09 03:20:00,159.485,159.49,159.47,159.48,252400000.0
2007-04-09 03:21:00,159.48,159.48,159.46,159.47,153199999.0
2007-04-09 03:22:00,159.47,159.475,159.47,159.47,96800000.0
2007-04-09 03:23:00,159.47,159.475,159.47,159.47,64800000.0
2007-04-09 03:24:00,159.47,159.47,159.465,159.465,101900000.0
2007-04-09 03:25:00,159.475,159.48,159.47,159.48,17400000.0
2007-04-09 03:26:00,159.49,159.49,159.48,159.485,85400000.0
2007-04-09 03:27:00,159.49,159.5,159.48,159.495,158600000.0
2007-04-09 03:28:00,159.495,159.5,159.49,159.49,64800000.0
2007-04-09 03:30:00,159.51,159.51,159.5,159.51,50800001.0
2007-04-09 03:31:00,159.51,159.52,159.51,159.52,27200000.0
2007-04-09 03:32:00,159.52,159.53,159.515,159.515,207800002.0
2007-04-09 03:33:00,159.52,159.53,159.52,159.53,92000000.0
2007-04-09 03:34:00,159.53,159.53,159.53,159.53,14400000.0
2007-04-09 03:35:00,159.52,159.54,159.52,159.54,140000000.0
2007-04-09 03:36:00,159.54,159.54,159.54,159.54,11200000.0
2007-04-09 03:37:00,159.54,159.54,159.53,159.53,32800000.0
2007-04-09 03:38:00,159.525,159.525,159.525,159.525,50200000.0
2007-04-09 03:39:00,159.53,159.53,159.49,159.51,88099999.0
2007-04-09 03:40:00,159.52,159.52,159.51,159.515,122000000.0
2007-04-09 03:41:00,159.51,159.52,159.51,159.52,313599992.0
2007-04-09 03:42:00,159.515,159.52,159.51,159.52,24100000.0
2007-04-09 03:44:00,159.52,159.52,159.51,159.51,46400000.0
2007-04-09 03:45:00,159.51,159.52,159.5,159.505,163899998.0
2007-04-09 03:46:00,159.51,159.51,159.51,159.51,12800000.0
2007-04-09 03:47:00,159.505,159.505,159.505,159.505,18299999.0
2007-04-09 03:48:00,159.5,159.5,159.49,159.49,36000000.0
2007-04-09 03:49:00,159.49,159.49,159.47,159.48,193600000.0
2007-04-09 03:50:00,159.48,159.48,159.46,159.475,83399999.0
2007-04-09 03:51:00,159.48,159.48,159.48,159.48,23200000.0
2007-04-09 03:53:00,159.48,159.48,159.48,159.48,7200000.0
2007-04-09 03:54:00,159.48,159.49,159.47,159.48,103000001.0
2007-04-09 03:55:00,159.48,159.49,159.475,159.475,40800000.0
2007-04-09 03:56:00,159.48,159.48,159.48,159.48,16800000.0
2007-04-09 03:58:00,159.48,159.49,159.475,159.475,23400000.0
2007-04-09 03:59:00,159.48,159.49,159.48,159.48,19200000.0
2007-04-09 04:00:00,159.48,159.48,159.47,159.47,20800000.0
2007-04-09 04:01:00,159.48,159.48,159.48,159.48,1600000.0
2007-04-09 04:02:00,159.475,159.48,159.47,159.47,35200000.0
2007-04-09 04:03:00,159.47,159.475,159.47,159.475,30400000.0
2007-04-09 04:04:00,159.475,159.475,159.47,159.47,9600000.0
2007-04-09 04:05:00,159.47,159.47,159.47,159.47,6400000.0
2007-04-09 04:06:00,159.475,159.49,159.47,159.485,59200000.0
2007-04-09 04:07:00,159.475,159.49,159.47,159.47,108200000.0
2007-04-09 04:08:00,159.48,159.49,159.465,159.465,76099999.0
2007-04-09 04:09:00,159.47,159.49,159.47,159.49,47200000.0
2007-04-09 04:11:00,159.49,159.49,159.49,159.49,26400000.0
2007-04-09 04:12:00,159.49,159.49,159.49,159.49,8800000.0
2007-04-09 04:13:00,159.495,159.495,159.49,159.49,52000000.0
2007-04-09 04:14:00,159.49,159.49,159.49,159.49,16700000.0
2007-04-09 04:15:00,159.48,159.49,159.48,159.49,21600000.0
2007-04-09 04:16:00,159.49,159.49,159.49,159.49,5600000.0
2007-04-09 04:17:00,159.49,159.49,159.465,159.48,95800000.0
2007-04-09 04:18:00,159.48,159.48,159.465,159.475,160600000.0
2007-04-09 04:19:00,159.475,159.475,159.47,159.47,16000000.0
2007-04-09 04:20:00,159.47,159.47,159.47,159.47,800000.0
2007-04-09 04:21:00,159.475,159.48,159.475,159.48,18500000.0
2007-04-09 04:22:00,159.47,159.49,159.47,159.49,62400001.0
2007-04-09 04:23:00,159.5,159.5,159.5,159.5,21200000.0
2007-04-09 04:24:00,159.5,159.51,159.5,159.51,10400000.0
2007-04-09 04:25:00,159.5,159.51,159.495,159.51,24000000.0
2007-04-09 04:26:00,159.5,159.51,159.5,159.5,22400000.0
2007-04-09 04:27:00,159.5,159.5,159.5,159.5,6400000.0
2007-04-09 04:28:00,159.5,159.5,159.5,159.5,1600000.0
2007-04-09 04:29:00,159.5,159.5,159.5,159.5,11200000.0
2007-04-09 04:30:00,159.5,159.51,159.5,159.5,4000000.0
2007-04-09 04:31:00,159.5,159.5,159.5,159.5,15200000.0
2007-04-09 04:32:00,159.5,159.5,159.47,159.47,105299999.0
2007-04-09 04:33:00,159.48,159.48,159.46,159.47,36300000.0
2007-04-09 04:34:00,159.47,159.47,159.47,159.47,43200000.0
2007-04-09 04:35:00,159.47,159.47,159.47,159.47,800000.0
2007-04-09 04:36:00,159.47,159.48,159.47,159.47,35200000.0
2007-04-09 04:37:00,159.47,159.47,159.47,159.47,13600000.0
2007-04-09 04:38:00,159.48,159.49,159.48,159.49,29600000.0
2007-04-09 04:39:00,159.49,159.5,159.47,159.47,23200000.0
2007-04-09 04:40:00,159.48,159.48,159.47,159.47,11300000.0
2007-04-09 04:41:00,159.47,159.5,159.465,159.49,145900001.0
2007-04-09 04:42:00,159.485,159.49,159.465,159.465,59899999.0
2007-04-09 04:43:00,159.47,159.49,159.47,159.49,61600000.0
2007-04-09 04:44:00,159.485,159.49,159.485,159.49,73600000.0
2007-04-09 04:45:00,159.49,159.49,159.485,159.49,28800000.0
2007-04-09 04:46:00,159.49,159.49,159.49,159.49,1600000.0
2007-04-09 04:48:00,159.49,159.49,159.49,159.49,30400000.0
2007-04-09 04:50:00,159.49,159.49,159.49,159.49,8800000.0
2007-04-09 04:51:00,159.49,159.49,159.49,159.49,1600000.0
2007-04-09 04:52:00,159.49,159.49,159.49,159.49,16000000.0
2007-04-09 04:53:00,159.49,159.5,159.485,159.5,80000000.0
2007-04-09 04:54:00,159.5,159.5,159.485,159.485,41500000.0
2007-04-09 04:55:00,159.5,159.5,159.49,159.49,18400000.0
2007-04-09 04:56:00,159.49,159.49,159.49,159.49,8000000.0
2007-04-09 04:57:00,159.49,159.49,159.49,159.49,2400000.0
2007-04-09 04:58:00,159.495,159.495,159.49,159.49,16800000.0
2007-04-09 04:59:00,159.49,159.49,159.49,159.49,18400000.0
2007-04-09 05:00:00,159.49,159.49,159.465,159.48,91600000.0
2007-04-09 05:01:00,159.475,159.48,159.47,159.48,16500000.0
2007-04-09 05:02:00,159.465,159.48,159.465,159.48,46300000.0
2007-04-09 05:03:00,159.485,159.485,159.48,159.48,16000000.0
2007-04-09 05:04:00,159.485,159.49,159.485,159.49,16000000.0
2007-04-09 05:05:00,159.49,159.49,159.49,159.49,3200000.0
2007-04-09 05:06:00,159.49,159.49,159.49,159.49,40800000.0
2007-04-09 05:07:00,159.49,159.49,159.49,159.49,17600000.0
2007-04-09 05:08:00,159.49,159.49,159.465,159.475,132500000.0
2007-04-09 05:09:00,159.48,159.48,159.465,159.48,106200000.0
2007-04-09 05:10:00,159.48,159.49,159.48,159.48,91200000.0
2007-04-09 05:11:00,159.47,159.47,159.47,159.47,17600000.0
2007-04-09 05:12:00,159.47,159.48,159.465,159.465,37500000.0
2007-04-09 05:13:00,159.47,159.48,159.47,159.475,53600000.0
2007-04-09 05:14:00,159.475,159.48,159.455,159.46,45600000.0
2007-04-09 05:15:00,159.46,159.47,159.455,159.46,254899992.0
2007-04-09 05:16:00,159.46,159.47,159.455,159.47,183899998.0
2007-04-09 05:17:00,159.47,159.48,159.47,159.47,66400000.0
2007-04-09 05:18:00,159.47,159.47,159.46,159.47,83200000.0
2007-04-09 05:19:00,159.46,159.46,159.44,159.44,154400000.0
2007-04-09 05:20:00,159.445,159.455,159.435,159.44,147100000.0
2007-04-09 05:21:00,159.44,159.455,159.425,159.43,188199999.0
2007-04-09 05:22:00,159.43,159.43,159.405,159.42,254299998.0
2007-04-09 05:23:00,159.42,159.44,159.41,159.44,115400000.0
2007-04-09 05:24:00,159.435,159.435,159.425,159.425,55499999.0
2007-04-09 05:25:00,159.425,159.425,159.425,159.425,8000000.0
2007-04-09 05:26:00,159.43,159.435,159.43,159.435,95699999.0
2007-04-09 05:27:00,159.43,159.44,159.425,159.44,94800002.0
2007-04-09 05:28:00,159.43,159.44,159.43,159.44,25600000.0
2007-04-09 05:29:00,159.44,159.44,159.435,159.435,36899999.0
2007-04-09 05:30:00,159.445,159.45,159.44,159.44,41600000.0
2007-04-09 05:31:00,159.44,159.44,159.44,159.44,8800000.0
2007-04-09 05:32:00,159.445,159.45,159.44,159.445,118400001.0
2007-04-09 05:33:00,159.45,159.45,159.445,159.45,42400000.0
2007-04-09 05:34:00,159.45,159.45,159.44,159.44,90300000.0
2007-04-09 05:35:00,159.44,159.44,159.435,159.435,69499999.0
2007-04-09 05:36:00,159.44,159.45,159.44,159.445,156000000.0
2007-04-09 05:37:00,159.45,159.45,159.45,159.45,69600000.0
2007-04-09 05:38:00,159.45,159.45,159.45,159.45,25600000.0
2007-04-09 05:39:00,159.45,159.45,159.45,159.45,32000000.0
2007-04-09 05:40:00,159.45,159.45,159.45,159.45,104000000.0
2007-04-09 05:41:00,159.45,159.45,159.445,159.445,79199997.0
2007-04-09 05:42:00,159.45,159.45,159.445,159.45,76399999.0
2007-04-09 05:43:00,159.445,159.445,159.445,159.445,18299999.0
2007-04-09 05:44:00,159.45,159.45,159.45,159.45,48000000.0
2007-04-09 05:45:00,159.45,159.45,159.45,159.45,88800000.0
2007-04-09 05:46:00,159.45,159.47,159.45,159.455,64000000.0
2007-04-09 05:47:00,159.47,159.47,159.47,159.47,2400000.0
2007-04-09 05:48:00,159.47,159.47,159.46,159.46,24800000.0
2007-04-09 05:51:00,159.45,159.45,159.44,159.44,72000000.0
2007-04-09 05:52:00,159.44,159.44,159.44,159.44,58400000.0
2007-04-09 05:53:00,159.45,159.45,159.44,159.44,207999999.0
2007-04-09 05:54:00,159.45,159.45,159.44,159.45,124000000.0
2007-04-09 05:55:00,159.45,159.45,159.445,159.445,20800000.0
2007-04-09 05:56:00,159.45,159.45,159.45,159.45,23200000.0
2007-04-09 05:57:00,159.46,159.46,159.45,159.45,130400000.0
2007-04-09 05:58:00,159.45,159.45,159.45,159.45,40800000.0
2007-04-09 06:00:00,159.45,159.45,159.44,159.45,25600000.0
2007-04-09 06:01:00,159.45,159.45,159.45,159.45,30400000.0
2007-04-09 06:02:00,159.45,159.45,159.44,159.44,33600000.0
2007-04-09 06:03:00,159.44,159.45,159.44,159.445,62400000.0
2007-04-09 06:04:00,159.445,159.445,159.435,159.44,45700000.0
2007-04-09 06:05:00,159.44,159.45,159.425,159.425,121600000.0
2007-04-09 06:06:00,159.425,159.425,159.425,159.425,16000000.0
2007-04-09 06:07:00,159.43,159.435,159.425,159.43,40000000.0
2007-04-09 06:08:00,159.435,159.435,159.42,159.42,151200000.0
2007-04-09 06:09:00,159.42,159.43,159.42,159.42,99600000.0
2007-04-09 06:10:00,159.42,159.42,159.42,159.42,600000.0
2007-04-09 06:11:00,159.42,159.43,159.42,159.43,71200000.0
2007-04-09 06:12:00,159.43,159.44,159.43,159.44,54400000.0
2007-04-09 06:13:00,159.44,159.45,159.44,159.44,6400000.0
2007-04-09 06:14:00,159.44,159.44,159.42,159.43,106800000.0
2007-04-09 06:15:00,159.43,159.43,159.41,159.42,91099998.0
2007-04-09 06:16:00,159.42,159.42,159.42,159.42,15200000.0
2007-04-09 06:17:00,159.42,159.42,159.41,159.41,149999998.0
2007-04-09 06:18:00,159.415,159.415,159.4,159.415,268100000.0
2007-04-09 06:19:00,159.415,159.42,159.41,159.42,63999999.0
2007-04-09 06:20:00,159.42,159.42,159.41,159.42,126400000.0
2007-04-09 06:21:00,159.42,159.42,159.4,159.41,72100000.0
2007-04-09 06:23:00,159.41,159.41,159.4,159.4,83200000.0
2007-04-09 06:24:00,159.4,159.41,159.4,159.4,81600000.0
2007-04-09 06:25:00,159.395,159.405,159.395,159.405,79099999.0
2007-04-09 06:26:00,159.405,159.405,159.395,159.395,108700000.0
2007-04-09 06:27:00,159.4,159.4,159.4,159.4,64000000.0
2007-04-09 06:28:00,159.4,159.41,159.395,159.41,95000000.0
2007-04-09 06:29:00,159.4,159.41,159.4,159.41,33600000.0
2007-04-09 06:30:00,159.41,159.41,159.41,159.41,10400000.0
2007-04-09 06:31:00,159.41,159.41,159.41,159.41,2400000.0
2007-04-09 06:33:00,159.405,159.41,159.4,159.405,27200000.0
2007-04-09 06:34:00,159.415,159.415,159.415,159.415,8000000.0
2007-04-09 06:35:00,159.41,159.41,159.405,159.41,50500000.0
2007-04-09 06:36:00,159.41,159.41,159.4,159.41,12800000.0
2007-04-09 06:37:00,159.405,159.41,159.4,159.41,6400000.0
2007-04-09 06:38:00,159.41,159.41,159.395,159.4,84900000.0
2007-04-09 06:39:00,159.4,159.4,159.4,159.4,30400000.0
2007-04-09 06:40:00,159.4,159.4,159.4,159.4,8000000.0
2007-04-09 06:41:00,159.4,159.4,159.4,159.4,8800000.0
2007-04-09 06:42:00,159.4,159.4,159.4,159.4,13600000.0
2007-04-09 06:43:00,159.4,159.405,159.395,159.4,77999999.0
2007-04-09 06:44:00,159.4,159.41,159.4,159.41,59700000.0
2007-04-09 06:45:00,159.41,159.41,159.4,159.41,63999999.0
2007-04-09 06:46:00,159.41,159.41,159.4,159.41,14400000.0
2007-04-09 06:47:00,159.41,159.42,159.41,159.41,113600000.0
2007-04-09 06:48:00,159.41,159.41,159.41,159.41,17600000.0
2007-04-09 06:50:00,159.41,159.41,159.41,159.41,15200000.0
2007-04-09 06:51:00,159.42,159.42,159.405,159.42,198399999.0
2007-04-09 06:52:00,159.42,159.43,159.405,159.43,243400002.0
2007-04-09 06:53:00,159.43,159.43,159.405,159.405,155499997.0
2007-04-09 06:55:00,159.41,159.41,159.38,159.4,177599998.0
2007-04-09 06:56:00,159.4,159.41,159.4,159.4,16800000.0
2007-04-09 06:57:00,159.4,159.4,159.39,159.4,6300000.0
2007-04-09 06:58:00,159.4,159.4,159.4,159.4,1600000.0
2007-04-09 06:59:00,159.4,159.4,159.4,159.4,2400000.0
2007-04-09 07:01:00,159.4,159.4,159.4,159.4,800000.0
2007-04-09 07:02:00,159.4,159.4,159.39,159.39,58700000.0
2007-04-09 07:03:00,159.39,159.4,159.385,159.4,285699997.0
2007-04-09 07:04:00,159.39,159.41,159.385,159.41,619399986.0
2007-04-09 07:05:00,159.41,159.41,159.41,159.41,53600000.0
2007-04-09 07:06:00,159.41,159.415,159.41,159.41,273599995.0
2007-04-09 07:07:00,159.41,159.41,159.405,159.41,125399997.0
2007-04-09 07:08:00,159.405,159.41,159.405,159.41,122199998.0
2007-04-09 07:09:00,159.41,159.41,159.41,159.41,43200000.0
2007-04-09 07:10:00,159.4,159.41,159.395,159.41,98999997.0
2007-04-09 07:11:00,159.41,159.41,159.41,159.41,62400000.0
2007-04-09 07:12:00,159.41,159.415,159.41,159.415,81600000.0
2007-04-09 07:13:00,159.42,159.42,159.41,159.41,50400000.0
2007-04-09 07:14:00,159.415,159.415,159.4,159.41,58400000.0
2007-04-09 07:15:00,159.41,159.41,159.41,159.41,44800000.0
2007-04-09 07:17:00,159.415,159.415,159.41,159.415,27200000.0
2007-04-09 07:18:00,159.42,159.42,159.42,159.42,24800000.0
2007-04-09 07:19:00,159.425,159.425,159.425,159.425,12000000.0
2007-04-09 07:20:00,159.43,159.43,159.41,159.425,252700000.0
2007-04-09 07:21:00,159.42,159.43,159.42,159.43,273899997.0
2007-04-09 07:22:00,159.43,159.43,159.43,159.43,29600000.0
2007-04-09 07:23:00,159.43,159.43,159.43,159.43,14400000.0
2007-04-09 07:24:00,159.43,159.435,159.43,159.43,72800001.0
2007-04-09 07:25:00,159.43,159.435,159.42,159.435,229600000.0
2007-04-09 07:26:00,159.43,159.435,159.425,159.435,282499994.0
2007-04-09 07:27:00,159.435,159.435,159.43,159.43,164800000.0
2007-04-09 07:28:00,159.435,159.435,159.42,159.425,380800000.0
2007-04-09 07:29:00,159.42,159.425,159.4,159.41,143999999.0
2007-04-09 07:30:00,159.41,159.43,159.395,159.42,292600000.0
2007-04-09 07:31:00,159.42,159.43,159.42,159.43,144800000.0
2007-04-09 07:32:00,159.44,159.44,159.42,159.42,90400000.0
2007-04-09 07:33:00,159.42,159.42,159.42,159.42,28000000.0
2007-04-09 07:34:00,159.42,159.42,159.41,159.42,41600000.0
2007-04-09 07:35:00,159.41,159.42,159.395,159.4,107900000.0
2007-04-09 07:36:00,159.4,159.4,159.4,159.4,14400000.0
2007-04-09 07:37:00,159.4,159.42,159.4,159.42,64800000.0
2007-04-09 07:38:00,159.42,159.425,159.41,159.42,131200000.0
2007-04-09 07:39:00,159.41,159.41,159.395,159.41,403799989.0
2007-04-09 07:40:00,159.405,159.41,159.39,159.4,252099996.0
2007-04-09 07:41:00,159.4,159.4,159.395,159.4,28000000.0
2007-04-09 07:42:00,159.4,159.4,159.395,159.4,52000000.0
2007-04-09 07:43:00,159.395,159.4,159.39,159.39,24800000.0
2007-04-09 07:44:00,159.395,159.395,159.38,159.38,154399999.0
2007-04-09 07:45:00,159.375,159.385,159.375,159.38,122700000.0
2007-04-09 07:46:00,159.38,159.4,159.38,159.4,140800000.0
2007-04-09 07:47:00,159.39,159.39,159.38,159.39,216000000.0
2007-04-09 07:48:00,159.385,159.39,159.38,159.39,40800000.0
2007-04-09 07:49:00,159.38,159.38,159.38,159.38,164000002.0
2007-04-09 07:50:00,159.38,159.4,159.38,159.39,261999998.0
2007-04-09 07:51:00,159.39,159.39,159.39,159.39,150400000.0
2007-04-09 07:52:00,159.39,159.39,159.375,159.38,103799998.0
2007-04-09 07:53:00,159.38,159.39,159.37,159.38,155100000.0
2007-04-09 07:54:00,159.39,159.39,159.355,159.36,293100000.0
2007-04-09 07:55:00,159.36,159.38,159.32,159.33,452199999.0
2007-04-09 07:56:00,159.32,159.33,159.29,159.305,523299994.0
2007-04-09 07:57:00,159.31,159.33,159.31,159.32,134600000.0
2007-04-09 07:58:00,159.315,159.34,159.315,159.34,396099997.0
2007-04-09 07:59:00,159.34,159.34,159.32,159.33,311100001.0
2007-04-09 08:00:00,159.34,159.35,159.32,159.32,266300000.0
2007-04-09 08:01:00,159.32,159.33,159.315,159.315,285500001.0
2007-04-09 08:02:00,159.32,159.33,159.32,159.33,27199999.0
2007-04-09 08:03:00,159.34,159.34,159.32,159.32,193599998.0
2007-04-09 08:04:00,159.33,159.33,159.32,159.33,140799999.0
2007-04-09 08:05:00,159.33,159.33,159.32,159.33,77600000.0
2007-04-09 08:06:00,159.33,159.33,159.33,159.33,45600000.0
2007-04-09 08:07:00,159.335,159.335,159.33,159.335,40000000.0
2007-04-09 08:08:00,159.34,159.35,159.33,159.35,60800000.0
2007-04-09 08:09:00,159.35,159.36,159.33,159.34,167200000.0
2007-04-09 08:10:00,159.34,159.345,159.34,159.34,65599999.0
2007-04-09 08:11:00,159.35,159.38,159.35,159.37,265700000.0
2007-04-09 08:12:00,159.37,159.4,159.37,159.37,292300000.0
2007-04-09 08:13:00,159.38,159.38,159.38,159.38,37600000.0
2007-04-09 08:14:00,159.38,159.38,159.37,159.38,152399999.0
2007-04-09 08:15:00,159.39,159.42,159.39,159.42,97600000.0
2007-04-09 08:16:00,159.41,159.43,159.4,159.42,301199998.0
2007-04-09 08:17:00,159.42,159.43,159.395,159.405,379400002.0
2007-04-09 08:18:00,159.41,159.42,159.405,159.41,196000000.0
2007-04-09 08:19:00,159.415,159.42,159.41,159.42,48000000.0
2007-04-09 08:20:00,159.41,159.425,159.4,159.41,348300001.0
2007-04-09 08:21:00,159.4,159.41,159.4,159.4,138400000.0
2007-04-09 08:22:00,159.4,159.4,159.4,159.4,41600000.0
2007-04-09 08:23:00,159.4,159.4,159.4,159.4,1600000.0
2007-04-09 08:25:00,159.4,159.4,159.39,159.4,47699999.0
2007-04-09 08:26:00,159.4,159.41,159.39,159.4,130400000.0
2007-04-09 08:27:00,159.4,159.4,159.375,159.38,113100000.0
2007-04-09 08:28:00,159.39,159.39,159.37,159.375,288400004.0
2007-04-09 08:29:00,159.38,159.38,159.37,159.37,24800000.0
2007-04-09 08:30:00,159.37,159.37,159.34,159.34,355099997.0
2007-04-09 08:31:00,159.345,159.35,159.34,159.35,313200002.0
2007-04-09 08:32:00,159.35,159.35,159.325,159.33,242100001.0
2007-04-09 08:33:00,159.33,159.33,159.31,159.32,129600000.0
2007-04-09 08:34:00,159.315,159.33,159.315,159.33,66500000.0
2007-04-09 08:35:00,159.33,159.34,159.33,159.34,43200000.0
2007-04-09 08:36:00,159.34,159.34,159.34,159.34,1600000.0
2007-04-09 08:37:00,159.33,159.33,159.32,159.325,35200000.0
2007-04-09 08:38:00,159.32,159.33,159.305,159.31,288100002.0
2007-04-09 08:39:00,159.31,159.32,159.3,159.32,346400003.0
2007-04-09 08:40:00,159.32,159.34,159.315,159.34,270099994.0
2007-04-09 08:41:00,159.33,159.33,159.3,159.3,423999997.0
2007-04-09 08:42:00,159.3,159.31,159.29,159.3,272000003.0
2007-04-09 08:43:00,159.3,159.3,159.29,159.3,57600000.0
2007-04-09 08:44:00,159.3,159.32,159.3,159.32,183199999.0
2007-04-09 08:45:00,159.32,159.32,159.3,159.31,115999999.0
2007-04-09 08:46:00,159.31,159.31,159.305,159.31,527600008.0
2007-04-09 08:47:00,159.31,159.32,159.31,159.32,183200000.0
2007-04-09 08:48:00,159.32,159.32,159.32,159.32,67199998.0
2007-04-09 08:49:00,159.32,159.33,159.32,159.33,92699997.0
2007-04-09 08:50:00,159.33,159.33,159.33,159.33,51200000.0
2007-04-09 08:51:00,159.33,159.35,159.33,159.35,212500001.0
2007-04-09 08:52:00,159.345,159.35,159.345,159.35,136200000.0
2007-04-09 08:53:00,159.35,159.37,159.35,159.37,66400001.0
2007-04-09 08:54:00,159.37,159.38,159.37,159.38,4000000.0
2007-04-09 08:56:00,159.38,159.38,159.37,159.37,19200000.0
2007-04-09 08:57:00,159.38,159.38,159.37,159.37,2400000.0
2007-04-09 08:58:00,159.38,159.38,159.37,159.38,89800000.0
2007-04-09 08:59:00,159.38,159.39,159.375,159.38,364799994.0
2007-04-09 09:00:00,159.38,159.385,159.38,159.38,33700000.0
2007-04-09 09:01:00,159.39,159.39,159.39,159.39,800000.0
2007-04-09 09:02:00,159.385,159.39,159.385,159.385,23000000.0
2007-04-09 09:03:00,159.385,159.39,159.35,159.36,237799997.0
2007-04-09 09:04:00,159.36,159.37,159.36,159.36,37300001.0
2007-04-09 09:05:00,159.36,159.36,159.345,159.35,132699999.0
2007-04-09 09:06:00,159.35,159.37,159.35,159.37,98400000.0
2007-04-09 09:07:00,159.37,159.37,159.355,159.37,112799999.0
2007-04-09 09:08:00,159.36,159.36,159.325,159.325,338300001.0
2007-04-09 09:09:00,159.325,159.34,159.325,159.335,458599994.0
2007-04-09 09:10:00,159.35,159.36,159.34,159.355,122199998.0
2007-04-09 09:11:00,159.36,159.36,159.35,159.36,34500000.0
2007-04-09 09:12:00,159.36,159.365,159.36,159.36,245600000.0
2007-04-09 09:13:00,159.36,159.38,159.36,159.38,166199999.0
2007-04-09 09:14:00,159.38,159.38,159.34,159.35,297299996.0
2007-04-09 09:15:00,159.34,159.35,159.34,159.34,233600001.0
2007-04-09 09:16:00,159.34,159.35,159.34,159.35,28000000.0
2007-04-09 09:17:00,159.35,159.355,159.35,159.355,80800000.0
2007-04-09 09:18:00,159.35,159.37,159.35,159.37,134100001.0
2007-04-09 09:19:00,159.365,159.38,159.36,159.365,255600003.0
2007-04-09 09:20:00,159.365,159.37,159.35,159.35,23700000.0
2007-04-09 09:21:00,159.345,159.36,159.345,159.35,178899997.0
2007-04-09 09:22:00,159.35,159.35,159.35,159.35,33600000.0
2007-04-09 09:23:00,159.35,159.35,159.35,159.35,2400000.0
2007-04-09 09:24:00,159.35,159.35,159.35,159.35,1600000.0
2007-04-09 09:25:00,159.34,159.34,159.34,159.34,15200000.0
2007-04-09 09:26:00,159.34,159.34,159.33,159.34,56099999.0
2007-04-09 09:27:00,159.34,159.35,159.34,159.35,43200000.0
2007-04-09 09:28:00,159.34,159.35,159.34,159.35,21600000.0
2007-04-09 09:29:00,159.35,159.35,159.325,159.325,112700000.0
2007-04-09 09:30:00,159.33,159.33,159.32,159.325,285699999.0
2007-04-09 09:31:00,159.32,159.33,159.32,159.33,56800000.0
2007-04-09 09:32:00,159.33,159.34,159.33,159.34,16800000.0
2007-04-09 09:33:00,159.34,159.34,159.34,159.34,2400000.0
2007-04-09 09:34:00,159.34,159.34,159.34,159.34,1600000.0
2007-04-09 09:35:00,159.34,159.34,159.31,159.32,79100000.0
2007-04-09 09:36:00,159.33,159.33,159.31,159.32,41600000.0
2007-04-09 09:37:00,159.32,159.32,159.31,159.31,57600000.0
2007-04-09 09:38:00,159.315,159.315,159.315,159.315,8000000.0
2007-04-09 09:39:00,159.32,159.32,159.32,159.32,79200000.0
2007-04-09 09:40:00,159.33,159.35,159.315,159.35,218099998.0
2007-04-09 09:41:00,159.34,159.35,159.335,159.35,196500003.0
2007-04-09 09:42:00,159.35,159.37,159.35,159.36,115199999.0
2007-04-09 09:43:00,159.37,159.37,159.355,159.355,254399996.0
2007-04-09 09:44:00,159.355,159.375,159.355,159.36,348499994.0
2007-04-09 09:45:00,159.36,159.39,159.36,159.39,323799999.0
2007-04-09 09:46:00,159.38,159.39,159.375,159.385,301999999.0
2007-04-09 09:47:00,159.38,159.4,159.375,159.39,376000007.0
2007-04-09 09:48:00,159.39,159.39,159.385,159.39,113500002.0
2007-04-09 09:49:00,159.39,159.4,159.385,159.4,266199999.0
2007-04-09 09:50:00,159.4,159.41,159.4,159.41,136000000.0
2007-04-09 09:51:00,159.4,159.41,159.4,159.41,59999999.0
2007-04-09 09:52:00,159.41,159.41,159.39,159.41,292000000.0
2007-04-09 09:53:00,159.41,159.42,159.41,159.42,80000000.0
2007-04-09 09:54:00,159.42,159.42,159.4,159.4,208000000.0
2007-04-09 09:55:00,159.4,159.4,159.4,159.4,107200000.0
2007-04-09 09:56:00,159.4,159.41,159.395,159.4,338300004.0
2007-04-09 09:57:00,159.4,159.4,159.4,159.4,34400000.0
2007-04-09 09:58:00,159.4,159.4,159.4,159.4,45099999.0
2007-04-09 09:59:00,159.4,159.4,159.4,159.4,56000000.0
2007-04-09 10:00:00,159.41,159.42,159.4,159.42,195200000.0
2007-04-09 10:01:00,159.42,159.42,159.42,159.42,21800000.0
2007-04-09 10:02:00,159.42,159.42,159.4,159.42,48800000.0
2007-04-09 10:03:00,159.43,159.44,159.43,159.44,80000000.0
2007-04-09 10:04:00,159.44,159.44,159.43,159.43,34800000.0
2007-04-09 10:05:00,159.43,159.43,159.425,159.425,133400000.0
2007-04-09 10:06:00,159.43,159.45,159.43,159.45,145200002.0
2007-04-09 10:07:00,159.445,159.45,159.445,159.45,69500000.0
2007-04-09 10:08:00,159.45,159.46,159.45,159.455,40800000.0
2007-04-09 10:09:00,159.455,159.455,159.455,159.455,25599999.0
2007-04-09 10:10:00,159.46,159.46,159.45,159.45,36000000.0
2007-04-09 10:11:00,159.45,159.45,159.445,159.45,54000000.0
2007-04-09 10:12:00,159.45,159.45,159.45,159.45,76800000.0
2007-04-09 10:13:00,159.45,159.46,159.45,159.46,54400000.0
2007-04-09 10:14:00,159.46,159.47,159.46,159.47,85600000.0
2007-04-09 10:15:00,159.47,159.47,159.47,159.47,2400000.0
2007-04-09 10:16:00,159.47,159.47,159.46,159.46,28000000.0
2007-04-09 10:17:00,159.46,159.47,159.46,159.47,25600000.0
2007-04-09 10:18:00,159.47,159.48,159.465,159.47,269700000.0
2007-04-09 10:19:00,159.47,159.47,159.47,159.47,51200000.0
2007-04-09 10:20:00,159.47,159.49,159.47,159.49,165800002.0
2007-04-09 10:21:00,159.49,159.5,159.485,159.49,236800000.0
2007-04-09 10:22:00,159.5,159.505,159.485,159.49,196599998.0
2007-04-09 10:23:00,159.48,159.48,159.475,159.48,102299999.0
2007-04-09 10:24:00,159.48,159.52,159.47,159.52,229600000.0
2007-04-09 10:25:00,159.525,159.54,159.505,159.525,628899996.0
2007-04-09 10:26:00,159.535,159.54,159.51,159.53,421500001.0
2007-04-09 10:27:00,159.52,159.545,159.515,159.53,260100001.0
2007-04-09 10:28:00,159.53,159.53,159.515,159.52,149500000.0
2007-04-09 10:29:00,159.53,159.53,159.5,159.5,196800002.0
2007-04-09 10:30:00,159.5,159.505,159.48,159.49,133700000.0
2007-04-09 10:31:00,159.495,159.505,159.495,159.495,244299998.0
2007-04-09 10:32:00,159.51,159.52,159.5,159.505,206000000.0
2007-04-09 10:33:00,159.52,159.52,159.505,159.52,328000004.0
2007-04-09 10:34:00,159.52,159.53,159.52,159.53,81600000.0
2007-04-09 10:35:00,159.53,159.57,159.53,159.56,532799996.0
2007-04-09 10:36:00,159.56,159.56,159.555,159.56,34400000.0
2007-04-09 10:37:00,159.55,159.56,159.545,159.555,87099999.0
2007-04-09 10:38:00,159.55,159.56,159.54,159.56,179100000.0
2007-04-09 10:39:00,159.56,159.56,159.545,159.55,324899997.0
2007-04-09 10:40:00,159.55,159.55,159.545,159.545,12800000.0
2007-04-09 10:41:00,159.55,159.55,159.55,159.55,44000000.0
2007-04-09 10:42:00,159.545,159.555,159.545,159.545,154700004.0
2007-04-09 10:43:00,159.545,159.56,159.545,159.545,305999997.0
2007-04-09 10:44:00,159.56,159.56,159.545,159.55,293199998.0
2007-04-09 10:45:00,159.56,159.57,159.56,159.57,103200000.0
2007-04-09 10:46:00,159.57,159.59,159.57,159.58,27200000.0
2007-04-09 10:47:00,159.58,159.58,159.58,159.58,24000000.0
2007-04-09 10:48:00,159.58,159.58,159.56,159.56,134399999.0
2007-04-09 10:49:00,159.57,159.57,159.55,159.555,134399999.0
2007-04-09 10:50:00,159.56,159.56,159.52,159.525,261400002.0
2007-04-09 10:51:00,159.525,159.53,159.505,159.52,247400002.0
2007-04-09 10:52:00,159.52,159.52,159.5,159.505,588299996.0
2007-04-09 10:53:00,159.5,159.53,159.495,159.505,375400007.0
2007-04-09 10:54:00,159.495,159.515,159.495,159.515,222200004.0
2007-04-09 10:55:00,159.51,159.52,159.505,159.51,229699997.0
2007-04-09 10:56:00,159.52,159.53,159.52,159.52,37600000.0
2007-04-09 10:57:00,159.525,159.54,159.515,159.525,179300000.0
2007-04-09 10:58:00,159.53,159.54,159.515,159.515,277100002.0
2007-04-09 10:59:00,159.515,159.53,159.51,159.52,194399995.0
2007-04-09 11:00:00,159.525,159.55,159.525,159.54,101399999.0
2007-04-09 11:01:00,159.53,159.53,159.53,159.53,64000002.0
2007-04-09 11:02:00,159.53,159.53,159.51,159.53,200799999.0
2007-04-09 11:03:00,159.53,159.53,159.505,159.51,58700001.0
2007-04-09 11:04:00,159.51,159.51,159.51,159.51,3200000.0
2007-04-09 11:05:00,159.51,159.51,159.5,159.51,7200000.0
2007-04-09 11:06:00,159.505,159.51,159.485,159.49,175899997.0
2007-04-09 11:07:00,159.49,159.5,159.475,159.49,304699991.0
2007-04-09 11:08:00,159.485,159.49,159.485,159.49,40799999.0
2007-04-09 11:09:00,159.49,159.49,159.49,159.49,12000000.0
2007-04-09 11:10:00,159.49,159.51,159.49,159.5,182399999.0
2007-04-09 11:11:00,159.51,159.51,159.485,159.49,337300000.0
2007-04-09 11:12:00,159.49,159.51,159.485,159.5,407599993.0
2007-04-09 11:13:00,159.5,159.5,159.495,159.5,48000000.0
2007-04-09 11:14:00,159.5,159.5,159.485,159.49,244299998.0
2007-04-09 11:15:00,159.5,159.51,159.475,159.48,220799999.0
2007-04-09 11:16:00,159.48,159.48,159.46,159.465,64499999.0
2007-04-09 11:17:00,159.47,159.48,159.46,159.46,82400000.0
2007-04-09 11:18:00,159.455,159.46,159.45,159.45,171899999.0
2007-04-09 11:19:00,159.45,159.46,159.445,159.445,141300000.0
2007-04-09 11:20:00,159.45,159.47,159.45,159.45,169600000.0
2007-04-09 11:21:00,159.45,159.46,159.45,159.46,52800000.0
2007-04-09 11:22:00,159.46,159.46,159.445,159.46,197499999.0
2007-04-09 11:23:00,159.46,159.46,159.45,159.45,88800000.0
2007-04-09 11:24:00,159.45,159.45,159.445,159.445,89499999.0
2007-04-09 11:25:00,159.45,159.45,159.445,159.45,84499998.0
2007-04-09 11:26:00,159.45,159.45,159.45,159.45,43200000.0
2007-04-09 11:27:00,159.45,159.45,159.45,159.45,20000000.0
2007-04-09 11:28:00,159.45,159.45,159.45,159.45,57600000.0
2007-04-09 11:29:00,159.45,159.46,159.45,159.46,26400000.0
2007-04-09 11:30:00,159.46,159.46,159.46,159.46,17600000.0
2007-04-09 11:31:00,159.46,159.46,159.46,159.46,16200000.0
2007-04-09 11:32:00,159.455,159.46,159.455,159.46,75099999.0
2007-04-09 11:33:00,159.46,159.46,159.455,159.455,63099999.0
2007-04-09 11:34:00,159.46,159.46,159.46,159.46,71300000.0
2007-04-09 11:35:00,159.46,159.46,159.46,159.46,14400000.0
2007-04-09 11:36:00,159.47,159.48,159.46,159.48,244800000.0
2007-04-09 11:37:00,159.475,159.49,159.47,159.49,174399998.0
2007-04-09 11:38:00,159.49,159.5,159.49,159.49,50399999.0
2007-04-09 11:39:00,159.49,159.5,159.49,159.495,153600000.0
2007-04-09 11:40:00,159.5,159.5,159.485,159.495,60000000.0
2007-04-09 11:41:00,159.485,159.5,159.485,159.49,145400000.0
2007-04-09 11:42:00,159.49,159.5,159.485,159.5,132300002.0
2007-04-09 11:43:00,159.5,159.5,159.5,159.5,41600000.0
2007-04-09 11:44:00,159.5,159.51,159.5,159.5,59200000.0
2007-04-09 11:45:00,159.51,159.51,159.49,159.495,167100001.0
2007-04-09 11:46:00,159.5,159.51,159.5,159.5,151899997.0
2007-04-09 11:47:00,159.5,159.51,159.49,159.49,301399998.0
2007-04-09 11:48:00,159.49,159.5,159.49,159.5,190399999.0
2007-04-09 11:49:00,159.5,159.5,159.5,159.5,79000000.0
2007-04-09 11:50:00,159.5,159.51,159.5,159.5,80800000.0
2007-04-09 11:51:00,159.5,159.5,159.49,159.49,78600000.0
2007-04-09 11:52:00,159.49,159.52,159.49,159.51,262999998.0
2007-04-09 11:53:00,159.52,159.54,159.5,159.525,195200000.0
2007-04-09 11:54:00,159.535,159.535,159.5,159.5,715599994.0
2007-04-09 11:55:00,159.52,159.53,159.5,159.53,183399998.0
2007-04-09 11:56:00,159.52,159.53,159.51,159.52,103200000.0
2007-04-09 11:57:00,159.52,159.52,159.51,159.51,212800000.0
2007-04-09 11:58:00,159.51,159.51,159.5,159.5,109499998.0
2007-04-09 11:59:00,159.51,159.53,159.505,159.52,109499998.0
2007-04-09 12:00:00,159.52,159.53,159.51,159.52,98500001.0
2007-04-09 12:01:00,159.53,159.53,159.52,159.53,28000000.0
2007-04-09 12:02:00,159.53,159.53,159.52,159.53,30500000.0
2007-04-09 12:03:00,159.53,159.53,159.51,159.51,16600000.0
2007-04-09 12:04:00,159.51,159.51,159.51,159.51,56000000.0
2007-04-09 12:05:00,159.5,159.5,159.49,159.5,98600000.0
2007-04-09 12:06:00,159.5,159.5,159.485,159.5,126899998.0
2007-04-09 12:07:00,159.5,159.51,159.5,159.51,84000000.0
2007-04-09 12:08:00,159.5,159.5,159.5,159.5,40800000.0
2007-04-09 12:09:00,159.5,159.5,159.495,159.495,100500000.0
2007-04-09 12:10:00,159.495,159.5,159.49,159.5,111100000.0
2007-04-09 12:11:00,159.5,159.5,159.495,159.5,88800000.0
2007-04-09 12:12:00,159.51,159.52,159.51,159.52,24000000.0
2007-04-09 12:13:00,159.515,159.53,159.5,159.5,242100000.0
2007-04-09 12:14:00,159.49,159.49,159.49,159.49,45600000.0
2007-04-09 12:15:00,159.49,159.49,159.46,159.465,312100000.0
2007-04-09 12:16:00,159.465,159.47,159.46,159.47,78900000.0
2007-04-09 12:17:00,159.47,159.47,159.46,159.46,58400000.0
2007-04-09 12:18:00,159.46,159.47,159.46,159.47,20000000.0
2007-04-09 12:19:00,159.47,159.555,159.47,159.525,492899994.0
2007-04-09 12:20:00,159.53,159.54,159.525,159.525,51199999.0
2007-04-09 12:21:00,159.525,159.55,159.525,159.535,369099994.0
2007-04-09 12:22:00,159.54,159.555,159.535,159.545,715799986.0
2007-04-09 12:23:00,159.545,159.545,159.535,159.545,271799997.0
2007-04-09 12:24:00,159.55,159.55,159.505,159.51,579899998.0
2007-04-09 12:25:00,159.505,159.505,159.47,159.48,650299999.0
2007-04-09 12:26:00,159.48,159.485,159.465,159.47,297199996.0
2007-04-09 12:27:00,159.48,159.5,159.48,159.49,491999991.0
2007-04-09 12:28:00,159.5,159.5,159.48,159.48,402299993.0
2007-04-09 12:29:00,159.48,159.48,159.47,159.47,104799999.0
2007-04-09 12:30:00,159.47,159.47,159.46,159.46,169599999.0
2007-04-09 12:31:00,159.46,159.46,159.46,159.46,37400000.0
2007-04-09 12:32:00,159.465,159.47,159.46,159.47,91200000.0
2007-04-09 12:33:00,159.47,159.47,159.47,159.47,16800000.0
2007-04-09 12:34:00,159.47,159.47,159.47,159.47,16800000.0
2007-04-09 12:35:00,159.47,159.47,159.455,159.46,132800000.0
2007-04-09 12:36:00,159.47,159.47,159.46,159.47,114399998.0
2007-04-09 12:39:00,159.47,159.475,159.46,159.475,78400000.0
2007-04-09 12:40:00,159.48,159.48,159.475,159.475,24000000.0
2007-04-09 12:41:00,159.48,159.48,159.475,159.48,32000000.0
2007-04-09 12:42:00,159.48,159.48,159.475,159.475,24800000.0
2007-04-09 12:44:00,159.48,159.54,159.48,159.525,300499999.0
2007-04-09 12:45:00,159.525,159.535,159.515,159.525,331699999.0
2007-04-09 12:46:00,159.525,159.53,159.52,159.52,128600000.0
2007-04-09 12:47:00,159.53,159.53,159.52,159.52,11200000.0
2007-04-09 12:48:00,159.52,159.53,159.495,159.5,359599997.0
2007-04-09 12:49:00,159.5,159.5,159.5,159.5,139999996.0
2007-04-09 12:50:00,159.51,159.51,159.5,159.5,65600000.0
2007-04-09 12:51:00,159.5,159.51,159.5,159.51,58400000.0
2007-04-09 12:52:00,159.51,159.52,159.51,159.52,5600000.0
2007-04-09 12:53:00,159.51,159.51,159.5,159.5,170999999.0
2007-04-09 12:54:00,159.5,159.51,159.5,159.51,78400000.0
2007-04-09 12:55:00,159.51,159.51,159.51,159.51,16000000.0
2007-04-09 12:56:00,159.51,159.51,159.505,159.505,120400000.0
2007-04-09 12:57:00,159.52,159.52,159.515,159.52,78999999.0
2007-04-09 12:58:00,159.52,159.53,159.49,159.5,223199999.0
2007-04-09 12:59:00,159.5,159.51,159.5,159.5,71200000.0
2007-04-09 13:00:00,159.505,159.505,159.5,159.5,61600000.0
2007-04-09 13:01:00,159.5,159.52,159.5,159.52,134699999.0
2007-04-09 13:02:00,159.52,159.52,159.51,159.515,95500000.0
2007-04-09 13:03:00,159.51,159.53,159.51,159.53,75200000.0
2007-04-09 13:04:00,159.53,159.53,159.49,159.515,416899999.0
2007-04-09 13:05:00,159.52,159.53,159.5,159.515,319900003.0
2007-04-09 13:06:00,159.52,159.52,159.51,159.515,357499995.0
2007-04-09 13:07:00,159.52,159.52,159.47,159.475,388099999.0
2007-04-09 13:08:00,159.48,159.48,159.475,159.475,32000000.0
2007-04-09 13:09:00,159.47,159.495,159.47,159.485,177600000.0
2007-04-09 13:10:00,159.49,159.495,159.47,159.48,78400000.0
2007-04-09 13:11:00,159.485,159.485,159.48,159.485,120000000.0
2007-04-09 13:12:00,159.485,159.49,159.485,159.49,88800000.0
2007-04-09 13:13:00,159.49,159.49,159.47,159.47,72700000.0
2007-04-09 13:14:00,159.48,159.49,159.475,159.49,37600000.0
2007-04-09 13:15:00,159.49,159.49,159.49,159.49,1600000.0
2007-04-09 13:16:00,159.49,159.49,159.46,159.47,175299996.0
2007-04-09 13:17:00,159.47,159.49,159.47,159.485,370399998.0
2007-04-09 13:18:00,159.485,159.49,159.48,159.49,203100001.0
2007-04-09 13:19:00,159.49,159.51,159.49,159.51,105100002.0
2007-04-09 13:20:00,159.51,159.51,159.51,159.51,41400000.0
2007-04-09 13:21:00,159.51,159.51,159.51,159.51,36000000.0
2007-04-09 13:22:00,159.51,159.51,159.51,159.51,16000000.0
2007-04-09 13:23:00,159.505,159.505,159.505,159.505,8000000.0
2007-04-09 13:24:00,159.505,159.51,159.505,159.51,65600000.0
2007-04-09 13:25:00,159.515,159.53,159.515,159.515,88599999.0
2007-04-09 13:26:00,159.52,159.52,159.52,159.52,1600000.0
2007-04-09 13:28:00,159.52,159.53,159.52,159.53,62400001.0
2007-04-09 13:29:00,159.525,159.525,159.5,159.51,112600001.0
2007-04-09 13:30:00,159.505,159.53,159.5,159.53,118799998.0
2007-04-09 13:31:00,159.52,159.525,159.52,159.525,170400000.0
2007-04-09 13:32:00,159.52,159.53,159.52,159.53,114299997.0
2007-04-09 13:33:00,159.535,159.535,159.52,159.52,14400000.0
2007-04-09 13:34:00,159.53,159.535,159.51,159.51,241399995.0
2007-04-09 13:35:00,159.52,159.52,159.44,159.455,183900000.0
2007-04-09 13:36:00,159.45,159.46,159.45,159.45,93499999.0
2007-04-09 13:37:00,159.45,159.465,159.45,159.465,33600000.0
2007-04-09 13:38:00,159.465,159.475,159.455,159.465,229199999.0
2007-04-09 13:39:00,159.46,159.465,159.45,159.46,159899997.0
2007-04-09 13:40:00,159.455,159.5,159.455,159.49,240800000.0
2007-04-09 13:41:00,159.495,159.51,159.48,159.505,215200000.0
2007-04-09 13:42:00,159.51,159.52,159.51,159.515,169900000.0
2007-04-09 13:43:00,159.515,159.52,159.49,159.49,451499998.0
2007-04-09 13:44:00,159.49,159.5,159.48,159.5,188000000.0
2007-04-09 13:45:00,159.5,159.54,159.49,159.54,312800001.0
2007-04-09 13:46:00,159.55,159.57,159.55,159.56,259999999.0
2007-04-09 13:47:00,159.55,159.57,159.545,159.56,165200001.0
2007-04-09 13:48:00,159.56,159.56,159.55,159.55,27200000.0
2007-04-09 13:49:00,159.55,159.56,159.55,159.56,42400000.0
2007-04-09 13:50:00,159.565,159.565,159.545,159.565,220899998.0
2007-04-09 13:51:00,159.56,159.58,159.55,159.56,114399999.0
2007-04-09 13:52:00,159.565,159.565,159.565,159.565,9700000.0
2007-04-09 13:53:00,159.565,159.565,159.565,159.565,8000000.0
2007-04-09 13:54:00,159.57,159.57,159.57,159.57,31200000.0
2007-04-09 13:55:00,159.57,159.57,159.57,159.57,22400000.0
2007-04-09 13:56:00,159.57,159.575,159.57,159.57,77000000.0
2007-04-09 13:57:00,159.57,159.58,159.57,159.58,98300000.0
2007-04-09 13:58:00,159.58,159.59,159.575,159.575,134500000.0
2007-04-09 13:59:00,159.58,159.59,159.58,159.58,120400000.0
2007-04-09 14:00:00,159.575,159.575,159.56,159.575,179699998.0
2007-04-09 14:01:00,159.58,159.58,159.565,159.58,235499998.0
2007-04-09 14:02:00,159.58,159.58,159.565,159.57,557600000.0
2007-04-09 14:03:00,159.57,159.58,159.57,159.575,275599999.0
2007-04-09 14:04:00,159.57,159.58,159.56,159.56,471899998.0
2007-04-09 14:05:00,159.56,159.56,159.53,159.53,180900000.0
2007-04-09 14:06:00,159.53,159.53,159.48,159.48,313700001.0
2007-04-09 14:07:00,159.48,159.485,159.47,159.48,234900002.0
2007-04-09 14:08:00,159.48,159.51,159.475,159.495,473999998.0
2007-04-09 14:09:00,159.5,159.55,159.5,159.53,545900002.0
2007-04-09 14:10:00,159.53,159.54,159.52,159.53,282599998.0
2007-04-09 14:11:00,159.54,159.54,159.53,159.53,35700000.0
2007-04-09 14:12:00,159.53,159.54,159.525,159.535,88699999.0
2007-04-09 14:13:00,159.535,159.54,159.5,159.5,163000002.0
2007-04-09 14:14:00,159.5,159.51,159.5,159.51,24400000.0
2007-04-09 14:15:00,159.51,159.51,159.5,159.51,64000000.0
2007-04-09 14:16:00,159.5,159.5,159.5,159.5,800000.0
2007-04-09 14:17:00,159.5,159.5,159.49,159.49,24800000.0
2007-04-09 14:18:00,159.49,159.5,159.49,159.5,80800001.0
2007-04-09 14:19:00,159.49,159.49,159.46,159.47,83500000.0
2007-04-09 14:20:00,159.47,159.47,159.47,159.47,16800000.0
2007-04-09 14:21:00,159.47,159.48,159.47,159.475,37600000.0
2007-04-09 14:22:00,159.48,159.48,159.475,159.48,154099999.0
2007-04-09 14:23:00,159.48,159.52,159.48,159.52,135900000.0
2007-04-09 14:24:00,159.52,159.52,159.52,159.52,86400000.0
2007-04-09 14:25:00,159.52,159.52,159.515,159.52,87000002.0
2007-04-09 14:26:00,159.52,159.53,159.52,159.53,181700003.0
2007-04-09 14:27:00,159.53,159.55,159.53,159.54,137000000.0
2007-04-09 14:28:00,159.54,159.55,159.535,159.535,169099999.0
2007-04-09 14:29:00,159.535,159.54,159.535,159.54,50999999.0
2007-04-09 14:30:00,159.54,159.54,159.525,159.54,123800000.0
2007-04-09 14:31:00,159.54,159.54,159.53,159.54,86400000.0
2007-04-09 14:32:00,159.54,159.54,159.54,159.54,7200000.0
2007-04-09 14:33:00,159.54,159.55,159.54,159.54,42400000.0
2007-04-09 14:35:00,159.54,159.54,159.535,159.535,10400000.0
2007-04-09 14:36:00,159.54,159.54,159.53,159.53,14400000.0
2007-04-09 14:37:00,159.53,159.53,159.505,159.52,83099998.0
2007-04-09 14:38:00,159.52,159.52,159.515,159.52,55700000.0
2007-04-09 14:39:00,159.52,159.52,159.52,159.52,26400000.0
2007-04-09 14:40:00,159.52,159.52,159.5,159.5,87200000.0
2007-04-09 14:41:00,159.5,159.5,159.5,159.5,8800000.0
2007-04-09 14:42:00,159.5,159.5,159.49,159.49,76800000.0
2007-04-09 14:43:00,159.49,159.5,159.48,159.5,52000000.0
2007-04-09 14:44:00,159.5,159.5,159.48,159.48,96800000.0
2007-04-09 14:45:00,159.48,159.48,159.465,159.47,456100010.0
2007-04-09 14:46:00,159.47,159.48,159.45,159.45,291999999.0
2007-04-09 14:47:00,159.45,159.45,159.4,159.41,534800000.0
2007-04-09 14:48:00,159.41,159.41,159.345,159.35,750900008.0
2007-04-09 14:49:00,159.35,159.36,159.33,159.33,411300001.0
2007-04-09 14:50:00,159.34,159.34,159.33,159.33,144800005.0
2007-04-09 14:51:00,159.34,159.34,159.325,159.33,232100002.0
2007-04-09 14:52:00,159.325,159.33,159.325,159.33,169500000.0
2007-04-09 14:53:00,159.335,159.34,159.33,159.34,120400000.0
2007-04-09 14:54:00,159.34,159.34,159.31,159.31,329500001.0
2007-04-09 14:55:00,159.3,159.31,159.27,159.27,474400001.0
2007-04-09 14:56:00,159.28,159.29,159.28,159.28,269600000.0
2007-04-09 14:57:00,159.275,159.3,159.275,159.3,126299999.0
2007-04-09 14:58:00,159.31,159.33,159.31,159.33,150600000.0
2007-04-09 14:59:00,159.33,159.33,159.31,159.31,285700000.0
2007-04-09 15:00:00,159.31,159.32,159.3,159.315,297800000.0
2007-04-09 15:01:00,159.315,159.34,159.315,159.34,401499996.0
2007-04-09 15:02:00,159.34,159.34,159.315,159.315,369699998.0
2007-04-09 15:03:00,159.32,159.33,159.315,159.315,528000001.0
2007-04-09 15:04:00,159.32,159.32,159.315,159.315,189300003.0
2007-04-09 15:05:00,159.315,159.32,159.285,159.32,937649997.0
2007-04-09 15:06:00,159.31,159.32,159.31,159.315,189000003.0
2007-04-09 15:07:00,159.315,159.32,159.315,159.32,81600000.0
2007-04-09 15:08:00,159.32,159.32,159.31,159.32,82600000.0
2007-04-09 15:09:00,159.315,159.315,159.29,159.29,217200000.0
2007-04-09 15:10:00,159.29,159.3,159.29,159.29,129600000.0
2007-04-09 15:11:00,159.29,159.29,159.29,159.29,53600000.0
2007-04-09 15:12:00,159.29,159.3,159.28,159.29,202900000.0
2007-04-09 15:13:00,159.285,159.3,159.285,159.29,377599997.0
2007-04-09 15:14:00,159.285,159.3,159.285,159.295,280100001.0
2007-04-09 15:15:00,159.31,159.31,159.275,159.275,107999999.0
2007-04-09 15:16:00,159.28,159.3,159.265,159.3,153500000.0
2007-04-09 15:17:00,159.29,159.31,159.29,159.31,12800000.0
2007-04-09 15:18:00,159.31,159.32,159.31,159.32,24000000.0
2007-04-09 15:19:00,159.32,159.32,159.31,159.32,79300000.0
2007-04-09 15:20:00,159.32,159.32,159.3,159.3,102300000.0
2007-04-09 15:21:00,159.3,159.3,159.3,159.3,81200000.0
2007-04-09 15:22:00,159.3,159.31,159.295,159.3,173600000.0
2007-04-09 15:23:00,159.3,159.31,159.295,159.295,118200000.0
2007-04-09 15:24:00,159.31,159.32,159.3,159.32,165900000.0
2007-04-09 15:25:00,159.32,159.32,159.315,159.315,28400000.0
2007-04-09 15:26:00,159.32,159.32,159.3,159.31,108100000.0
2007-04-09 15:27:00,159.31,159.34,159.305,159.335,264200000.0
2007-04-09 15:28:00,159.33,159.375,159.33,159.37,206399999.0
2007-04-09 15:29:00,159.37,159.38,159.37,159.37,131200000.0
2007-04-09 15:30:00,159.37,159.37,159.36,159.36,50400000.0
2007-04-09 15:31:00,159.36,159.37,159.36,159.36,11200000.0
2007-04-09 15:32:00,159.36,159.36,159.35,159.36,73900000.0
2007-04-09 15:33:00,159.36,159.39,159.36,159.38,39600000.0
2007-04-09 15:34:00,159.38,159.38,159.38,159.38,33600000.0
2007-04-09 15:35:00,159.39,159.39,159.385,159.385,41600000.0
2007-04-09 15:36:00,159.39,159.39,159.38,159.39,80800000.0
2007-04-09 15:37:00,159.39,159.39,159.39,159.39,80800000.0
2007-04-09 15:38:00,159.39,159.43,159.39,159.41,188799999.0
2007-04-09 15:39:00,159.42,159.42,159.4,159.4,130400000.0
2007-04-09 15:40:00,159.41,159.41,159.395,159.395,337700000.0
2007-04-09 15:41:00,159.4,159.4,159.395,159.4,76599999.0
2007-04-09 15:42:00,159.4,159.41,159.4,159.41,108600000.0
2007-04-09 15:43:00,159.41,159.41,159.395,159.405,178199999.0
2007-04-09 15:44:00,159.405,159.41,159.4,159.4,137599999.0
2007-04-09 15:45:00,159.4,159.4,159.39,159.39,40800000.0
2007-04-09 15:46:00,159.39,159.39,159.375,159.38,429799997.0
2007-04-09 15:47:00,159.385,159.395,159.38,159.39,258800005.0
2007-04-09 15:48:00,159.39,159.4,159.38,159.39,173900002.0
2007-04-09 15:49:00,159.4,159.4,159.39,159.4,35200000.0
2007-04-09 15:50:00,159.4,159.42,159.4,159.415,209000000.0
2007-04-09 15:51:00,159.42,159.42,159.395,159.4,233499999.0
2007-04-09 15:52:00,159.395,159.425,159.395,159.415,407149616.0
2007-04-09 15:53:00,159.42,159.42,159.405,159.42,239300001.0
2007-04-09 15:54:00,159.42,159.43,159.42,159.42,373399999.0
2007-04-09 15:55:00,159.42,159.425,159.415,159.42,602000000.0
2007-04-09 15:56:00,159.41,159.43,159.39,159.43,436200005.0
2007-04-09 15:57:00,159.425,159.49,159.425,159.49,620799996.0
2007-04-09 15:58:00,159.49,159.53,159.49,159.515,269300002.0
2007-04-09 15:59:00,159.515,159.545,159.515,159.545,471799998.0
2007-04-09 16:00:00,159.545,159.565,159.545,159.545,837499999.0
2007-04-09 16:01:00,159.545,159.565,159.535,159.565,508799998.0
2007-04-09 16:02:00,159.565,159.565,159.53,159.53,238700000.0
2007-04-09 16:03:00,159.53,159.545,159.515,159.515,707200001.0
2007-04-09 16:04:00,159.515,159.525,159.515,159.525,332500006.0
2007-04-09 16:05:00,159.53,159.53,159.515,159.52,198900000.0
2007-04-09 16:06:00,159.52,159.52,159.51,159.51,20000000.0
2007-04-09 16:07:00,159.52,159.53,159.505,159.505,367885372.0
2007-04-09 16:08:00,159.51,159.51,159.495,159.505,113800000.0
2007-04-09 16:09:00,159.505,159.52,159.505,159.52,233199998.0
2007-04-09 16:10:00,159.53,159.54,159.52,159.52,501800002.0
2007-04-09 16:11:00,159.525,159.54,159.52,159.525,356600001.0
2007-04-09 16:12:00,159.53,159.54,159.525,159.54,209100000.0
2007-04-09 16:13:00,159.54,159.54,159.53,159.53,41600000.0
2007-04-09 16:14:00,159.53,159.53,159.515,159.52,116799998.0
2007-04-09 16:15:00,159.52,159.52,159.52,159.52,5600000.0
2007-04-09 16:16:00,159.51,159.51,159.495,159.495,56000000.0
2007-04-09 16:17:00,159.5,159.5,159.495,159.495,10400000.0
2007-04-09 16:18:00,159.5,159.57,159.5,159.57,229600000.0
2007-04-09 16:19:00,159.57,159.6,159.57,159.585,304800000.0
2007-04-09 16:20:00,159.585,159.595,159.55,159.58,202199999.0
2007-04-09 16:21:00,159.58,159.58,159.57,159.58,20800000.0
2007-04-09 16:22:00,159.58,159.58,159.56,159.57,184000000.0
2007-04-09 16:23:00,159.57,159.57,159.51,159.52,530399996.0
2007-04-09 16:24:00,159.52,159.53,159.515,159.53,151899998.0
2007-04-09 16:25:00,159.53,159.54,159.525,159.53,145700000.0
2007-04-09 16:26:00,159.53,159.53,159.5,159.5,318400002.0
2007-04-09 16:27:00,159.5,159.51,159.5,159.51,142600000.0
2007-04-09 16:28:00,159.52,159.52,159.52,159.52,10400000.0
2007-04-09 16:29:00,159.51,159.525,159.505,159.515,256299997.0
2007-04-09 16:31:00,159.52,159.525,159.505,159.51,395199998.0
2007-04-09 16:32:00,159.505,159.52,159.505,159.51,573800002.0
2007-04-09 16:33:00,159.51,159.51,159.5,159.51,35600000.0
2007-04-09 16:34:00,159.51,159.51,159.49,159.5,209800000.0
2007-04-09 16:35:00,159.5,159.5,159.49,159.5,101600000.0
2007-04-09 16:36:00,159.5,159.5,159.5,159.5,3200000.0
2007-04-09 16:37:00,159.5,159.51,159.5,159.5,201599999.0
2007-04-09 16:38:00,159.5,159.51,159.485,159.49,438300007.0
2007-04-09 16:39:00,159.48,159.49,159.48,159.49,276599994.0
2007-04-09 16:40:00,159.49,159.49,159.47,159.475,271699998.0
2007-04-09 16:41:00,159.465,159.48,159.455,159.465,382200002.0
2007-04-09 16:42:00,159.465,159.47,159.455,159.46,304300001.0
2007-04-09 16:43:00,159.46,159.46,159.45,159.45,153199999.0
2007-04-09 16:44:00,159.45,159.45,159.45,159.45,149599999.0
2007-04-09 16:45:00,159.45,159.45,159.435,159.44,418800001.0
2007-04-09 16:46:00,159.44,159.45,159.425,159.43,512962499.0
2007-04-09 16:47:00,159.43,159.43,159.42,159.42,242599997.0
2007-04-09 16:48:00,159.42,159.44,159.42,159.435,280699997.0
2007-04-09 16:49:00,159.435,159.45,159.435,159.45,159400001.0
2007-04-09 16:50:00,159.44,159.44,159.44,159.44,44700000.0
2007-04-09 16:51:00,159.43,159.44,159.43,159.435,135500001.0
2007-04-09 16:52:00,159.44,159.44,159.44,159.44,98400000.0
2007-04-09 16:53:00,159.44,159.44,159.425,159.44,462400003.0
2007-04-09 16:54:00,159.44,159.44,159.43,159.43,140000000.0
2007-04-09 16:55:00,159.43,159.435,159.42,159.43,233924997.0
2007-04-09 16:56:00,159.43,159.43,159.41,159.42,135450000.0
2007-04-09 16:57:00,159.42,159.42,159.4,159.4,202400000.0
2007-04-09 16:58:00,159.4,159.41,159.4,159.41,23200000.0
2007-04-09 16:59:00,159.41,159.42,159.405,159.42,121600000.0
2007-04-09 17:00:00,159.41,159.45,159.41,159.44,282299998.0
2007-04-09 17:01:00,159.44,159.44,159.415,159.415,135599999.0
2007-04-09 17:02:00,159.415,159.445,159.41,159.44,426700001.0
2007-04-09 17:03:00,159.44,159.44,159.43,159.43,194199997.0
2007-04-09 17:04:00,159.43,159.43,159.43,159.43,71400000.0
2007-04-09 17:05:00,159.43,159.44,159.425,159.44,133899999.0
2007-04-09 17:06:00,159.44,159.44,159.42,159.43,185300001.0
2007-04-09 17:07:00,159.43,159.43,159.42,159.43,148000000.0
2007-04-09 17:08:00,159.425,159.44,159.42,159.44,129300000.0
2007-04-09 17:09:00,159.435,159.435,159.425,159.435,106800000.0
2007-04-09 17:10:00,159.44,159.44,159.42,159.43,85900000.0
2007-04-09 17:11:00,159.425,159.44,159.425,159.43,72799999.0
2007-04-09 17:12:00,159.43,159.44,159.43,159.43,190200000.0
2007-04-09 17:13:00,159.43,159.44,159.43,159.44,58400000.0
2007-04-09 17:14:00,159.44,159.44,159.43,159.44,20000000.0
2007-04-09 17:15:00,159.44,159.46,159.44,159.455,95200000.0
2007-04-09 17:16:00,159.455,159.47,159.45,159.46,88800000.0
2007-04-09 17:17:00,159.45,159.46,159.45,159.46,10400000.0
2007-04-09 17:18:00,159.46,159.47,159.45,159.46,216300000.0
2007-04-09 17:19:00,159.46,159.47,159.46,159.47,46400000.0
2007-04-09 17:20:00,159.47,159.47,159.45,159.45,35200000.0
2007-04-09 17:21:00,159.45,159.46,159.44,159.45,33600000.0
2007-04-09 17:22:00,159.45,159.45,159.44,159.44,20000000.0
2007-04-09 17:24:00,159.44,159.44,159.44,159.44,9600000.0
2007-04-09 17:25:00,159.44,159.45,159.44,159.45,9600000.0
2007-04-09 17:26:00,159.45,159.45,159.45,159.45,2400000.0
2007-04-09 17:27:00,159.45,159.45,159.415,159.43,189900002.0
2007-04-09 17:28:00,159.43,159.44,159.43,159.44,11200000.0
2007-04-09 17:29:00,159.43,159.43,159.43,159.43,11200000.0
2007-04-09 17:30:00,159.43,159.43,159.43,159.43,1600000.0
2007-04-09 17:31:00,159.43,159.43,159.42,159.42,38400000.0
2007-04-09 17:32:00,159.42,159.42,159.415,159.42,41200000.0
2007-04-09 17:33:00,159.42,159.43,159.415,159.415,83500000.0
2007-04-09 17:34:00,159.42,159.44,159.42,159.425,176100000.0
2007-04-09 17:35:00,159.43,159.43,159.43,159.43,57600000.0
2007-04-09 17:36:00,159.43,159.46,159.43,159.45,79300000.0
2007-04-09 17:37:00,159.45,159.45,159.445,159.445,12000000.0
2007-04-09 17:38:00,159.45,159.45,159.44,159.45,17600000.0
2007-04-09 17:39:00,159.44,159.45,159.44,159.44,118000000.0
2007-04-09 17:40:00,159.45,159.45,159.43,159.43,190500000.0
2007-04-09 17:41:00,159.44,159.44,159.44,159.44,21600000.0
2007-04-09 17:42:00,159.44,159.44,159.43,159.43,31200000.0
2007-04-09 17:43:00,159.43,159.43,159.415,159.43,128800000.0
2007-04-09 17:44:00,159.43,159.43,159.42,159.43,96800000.0
2007-04-09 17:45:00,159.43,159.43,159.42,159.42,336799999.0
2007-04-09 17:46:00,159.42,159.42,159.42,159.42,24800000.0
2007-04-09 17:47:00,159.42,159.42,159.41,159.41,111600000.0
2007-04-09 17:48:00,159.41,159.42,159.41,159.42,76400000.0
2007-04-09 17:49:00,159.41,159.41,159.41,159.41,110100000.0
2007-04-09 17:50:00,159.41,159.41,159.4,159.41,57299999.0
2007-04-09 17:51:00,159.41,159.42,159.41,159.41,31000000.0
2007-04-09 17:52:00,159.41,159.42,159.405,159.42,154300000.0
2007-04-09 17:53:00,159.42,159.43,159.41,159.42,218000000.0
2007-04-09 17:54:00,159.425,159.43,159.42,159.42,107799999.0
2007-04-09 17:55:00,159.42,159.42,159.42,159.42,120900000.0
2007-04-09 17:56:00,159.42,159.42,159.42,159.42,3500000.0
2007-04-09 17:57:00,159.42,159.43,159.42,159.42,82300000.0
2007-04-09 17:58:00,159.42,159.43,159.415,159.43,275700001.0
2007-04-09 17:59:00,159.43,159.43,159.415,159.43,115899998.0
2007-04-09 18:00:00,159.43,159.47,159.43,159.45,429699998.0
2007-04-09 18:01:00,159.45,159.46,159.435,159.435,422399995.0
2007-04-09 18:02:00,159.46,159.46,159.45,159.45,47600000.0
2007-04-09 18:03:00,159.45,159.45,159.435,159.435,83599999.0
2007-04-09 18:04:00,159.44,159.45,159.44,159.45,49600000.0
2007-04-09 18:05:00,159.45,159.45,159.44,159.44,8400000.0
2007-04-09 18:06:00,159.44,159.45,159.44,159.44,77000000.0
2007-04-09 18:07:00,159.44,159.44,159.435,159.435,85999999.0
2007-04-09 18:08:00,159.44,159.45,159.435,159.435,144400000.0
2007-04-09 18:09:00,159.435,159.44,159.43,159.44,29600000.0
2007-04-09 18:10:00,159.44,159.44,159.44,159.44,14400000.0
2007-04-09 18:11:00,159.44,159.44,159.43,159.43,49600000.0
2007-04-09 18:12:00,159.435,159.435,159.43,159.43,72000000.0
2007-04-09 18:13:00,159.43,159.44,159.43,159.44,41300000.0
2007-04-09 18:14:00,159.435,159.435,159.415,159.42,344800000.0
2007-04-09 18:15:00,159.42,159.425,159.42,159.425,81800000.0
2007-04-09 18:16:00,159.43,159.43,159.42,159.42,43200000.0
2007-04-09 18:17:00,159.42,159.42,159.405,159.41,215199997.0
2007-04-09 18:18:00,159.41,159.41,159.41,159.41,107200000.0
2007-04-09 18:19:00,159.41,159.41,159.4,159.41,50000000.0
2007-04-09 18:20:00,159.41,159.42,159.41,159.42,17000000.0
2007-04-09 18:21:00,159.42,159.42,159.42,159.42,28800000.0
2007-04-09 18:22:00,159.42,159.42,159.42,159.42,18400000.0
2007-04-09 18:23:00,159.42,159.42,159.395,159.395,219199999.0
2007-04-09 18:24:00,159.41,159.41,159.41,159.41,4800000.0
2007-04-09 18:25:00,159.41,159.41,159.41,159.41,12800000.0
2007-04-09 18:26:00,159.41,159.41,159.41,159.41,8000000.0
2007-04-09 18:27:00,159.41,159.41,159.41,159.41,3200000.0
2007-04-09 18:28:00,159.41,159.41,159.4,159.4,19200000.0
2007-04-09 18:29:00,159.4,159.4,159.37,159.38,159000000.0
2007-04-09 18:30:00,159.38,159.39,159.36,159.37,428800000.0
2007-04-09 18:31:00,159.37,159.4,159.36,159.395,536700002.0
2007-04-09 18:32:00,159.4,159.41,159.4,159.41,85500000.0
2007-04-09 18:33:00,159.41,159.41,159.395,159.41,289100000.0
2007-04-09 18:34:00,159.41,159.41,159.4,159.4,118200000.0
2007-04-09 18:35:00,159.4,159.4,159.385,159.385,128000000.0
2007-04-09 18:36:00,159.385,159.42,159.385,159.41,117300000.0
2007-04-09 18:37:00,159.4,159.41,159.395,159.395,53700000.0
2007-04-09 18:38:00,159.39,159.4,159.375,159.375,286299999.0
2007-04-09 18:39:00,159.375,159.39,159.375,159.39,33900000.0
2007-04-09 18:40:00,159.39,159.4,159.385,159.385,183800000.0
2007-04-09 18:41:00,159.385,159.4,159.385,159.39,275599998.0
2007-04-09 18:42:00,159.39,159.39,159.33,159.34,534400005.0
2007-04-09 18:43:00,159.34,159.34,159.315,159.32,606099999.0
2007-04-09 18:44:00,159.32,159.32,159.31,159.31,153800000.0
2007-04-09 18:45:00,159.31,159.33,159.31,159.32,66800000.0
2007-04-09 18:46:00,159.32,159.33,159.305,159.32,217599997.0
2007-04-09 18:47:00,159.32,159.33,159.32,159.32,127300000.0
2007-04-09 18:48:00,159.33,159.33,159.32,159.32,106800000.0
2007-04-09 18:49:00,159.32,159.32,159.3,159.3,152300001.0
2007-04-09 18:50:00,159.305,159.32,159.3,159.31,138500000.0
2007-04-09 18:51:00,159.31,159.32,159.305,159.32,39200000.0
2007-04-09 18:52:00,159.31,159.31,159.29,159.3,183000000.0
2007-04-09 18:53:00,159.3,159.3,159.29,159.29,431200000.0
2007-04-09 18:54:00,159.29,159.3,159.27,159.3,292799998.0
2007-04-09 18:55:00,159.3,159.3,159.275,159.28,76100000.0
2007-04-09 18:56:00,159.28,159.28,159.27,159.27,198000000.0
2007-04-09 18:57:00,159.27,159.27,159.245,159.26,312600000.0
2007-04-09 18:58:00,159.26,159.27,159.25,159.255,189800001.0
2007-04-09 18:59:00,159.255,159.29,159.255,159.28,650799998.0
2007-04-09 19:00:00,159.28,159.29,159.28,159.29,109400000.0
2007-04-09 19:01:00,159.29,159.29,159.28,159.28,83700000.0
2007-04-09 19:02:00,159.28,159.3,159.275,159.3,92500000.0
2007-04-09 19:03:00,159.29,159.3,159.285,159.29,195799997.0
2007-04-09 19:04:00,159.29,159.3,159.285,159.285,28500000.0
2007-04-09 19:05:00,159.29,159.29,159.275,159.28,246099992.0
2007-04-09 19:06:00,159.28,159.29,159.275,159.29,125400001.0
2007-04-09 19:07:00,159.29,159.3,159.275,159.295,351800003.0
2007-04-09 19:08:00,159.3,159.3,159.29,159.29,92000001.0
2007-04-09 19:09:00,159.29,159.3,159.285,159.3,128500002.0
2007-04-09 19:10:00,159.3,159.31,159.3,159.31,38600000.0
2007-04-09 19:11:00,159.31,159.31,159.295,159.3,200200003.0
2007-04-09 19:12:00,159.3,159.32,159.29,159.32,243499999.0
2007-04-09 19:13:00,159.32,159.32,159.32,159.32,900000.0
2007-04-09 19:14:00,159.32,159.33,159.32,159.33,93700000.0
2007-04-09 19:15:00,159.32,159.34,159.32,159.32,111600000.0
2007-04-09 19:16:00,159.32,159.33,159.32,159.32,150800000.0
2007-04-09 19:17:00,159.32,159.32,159.315,159.315,169200000.0
2007-04-09 19:18:00,159.32,159.32,159.31,159.31,70400001.0
2007-04-09 19:19:00,159.31,159.32,159.305,159.305,181899998.0
2007-04-09 19:20:00,159.305,159.31,159.305,159.31,190499999.0
2007-04-09 19:21:00,159.31,159.31,159.3,159.31,138200002.0
2007-04-09 19:22:00,159.31,159.31,159.3,159.3,142700000.0
2007-04-09 19:23:00,159.3,159.3,159.295,159.3,188999999.0
2007-04-09 19:24:00,159.295,159.3,159.295,159.295,78000000.0
2007-04-09 19:25:00,159.295,159.3,159.295,159.295,283399999.0
2007-04-09 19:26:00,159.31,159.31,159.295,159.3,391699998.0
2007-04-09 19:27:00,159.3,159.31,159.3,159.31,219300000.0
2007-04-09 19:28:00,159.31,159.31,159.31,159.31,59600000.0
2007-04-09 19:29:00,159.31,159.31,159.305,159.31,116900000.0
2007-04-09 19:30:00,159.32,159.32,159.315,159.315,3700000.0
2007-04-09 19:31:00,159.31,159.32,159.31,159.315,131700000.0
2007-04-09 19:32:00,159.315,159.315,159.31,159.31,57200000.0
2007-04-09 19:33:00,159.31,159.31,159.3,159.3,268599990.0
2007-04-09 19:34:00,159.31,159.32,159.31,159.31,101400001.0
2007-04-09 19:35:00,159.31,159.31,159.31,159.31,110799999.0
2007-04-09 19:36:00,159.31,159.31,159.31,159.31,3600000.0
2007-04-09 19:37:00,159.31,159.31,159.31,159.31,21200000.0
2007-04-09 19:38:00,159.31,159.31,159.3,159.31,170900000.0
2007-04-09 19:39:00,159.31,159.31,159.3,159.3,39000000.0
2007-04-09 19:40:00,159.3,159.3,159.3,159.3,34700000.0
2007-04-09 19:41:00,159.3,159.32,159.3,159.315,101699999.0
2007-04-09 19:42:00,159.32,159.32,159.31,159.315,29400000.0
2007-04-09 19:43:00,159.31,159.33,159.31,159.32,182900000.0
2007-04-09 19:44:00,159.32,159.32,159.32,159.32,2400000.0
2007-04-09 19:45:00,159.32,159.32,159.315,159.315,27100000.0
2007-04-09 19:46:00,159.315,159.32,159.31,159.315,112900000.0
2007-04-09 19:47:00,159.32,159.32,159.32,159.32,4400000.0
2007-04-09 19:48:00,159.32,159.32,159.31,159.32,146000001.0
2007-04-09 19:49:00,159.32,159.32,159.315,159.32,39999999.0
2007-04-09 19:50:00,159.32,159.345,159.32,159.345,109200000.0
2007-04-09 19:51:00,159.345,159.36,159.345,159.355,336300002.0
2007-04-09 19:52:00,159.355,159.36,159.35,159.36,64300000.0
2007-04-09 19:53:00,159.36,159.37,159.36,159.37,210600000.0
2007-04-09 19:54:00,159.37,159.37,159.37,159.37,174000000.0
2007-04-09 19:55:00,159.365,159.365,159.36,159.36,118300000.0
2007-04-09 19:56:00,159.36,159.365,159.36,159.365,89600002.0
2007-04-09 19:57:00,159.37,159.37,159.355,159.355,368399998.0
2007-04-09 19:58:00,159.355,159.37,159.345,159.36,323599999.0
2007-04-09 19:59:00,159.36,159.36,159.36,159.36,13300000.0
2007-04-09 20:00:00,159.36,159.36,159.35,159.36,140700000.0
2007-04-09 20:01:00,159.36,159.36,159.36,159.36,15900000.0
2007-04-09 20:02:00,159.36,159.36,159.35,159.35,117800000.0
2007-04-09 20:03:00,159.35,159.35,159.34,159.34,80099999.0
2007-04-09 20:04:00,159.34,159.34,159.34,159.34,240099999.0
2007-04-09 20:05:00,159.34,159.345,159.34,159.345,97700000.0
2007-04-09 20:06:00,159.35,159.355,159.345,159.345,80600001.0
2007-04-09 20:07:00,159.35,159.36,159.35,159.355,80200000.0
2007-04-09 20:08:00,159.36,159.36,159.35,159.35,234499998.0
2007-04-09 20:09:00,159.35,159.36,159.35,159.36,48500001.0
2007-04-09 20:10:00,159.36,159.36,159.35,159.35,16000000.0
2007-04-09 20:11:00,159.35,159.35,159.34,159.35,28000000.0
2007-04-09 20:12:00,159.34,159.35,159.33,159.34,195200001.0
2007-04-09 20:13:00,159.335,159.34,159.335,159.34,20000001.0
2007-04-09 20:14:00,159.34,159.34,159.335,159.34,21700000.0
2007-04-09 20:15:00,159.33,159.34,159.33,159.34,36900000.0
2007-04-09 20:16:00,159.34,159.34,159.34,159.34,11600000.0
2007-04-09 20:17:00,159.34,159.34,159.33,159.33,58400000.0
2007-04-09 20:18:00,159.33,159.33,159.325,159.325,7900000.0
2007-04-09 20:19:00,159.32,159.33,159.32,159.32,180400000.0
2007-04-09 20:20:00,159.32,159.325,159.29,159.305,246100001.0
2007-04-09 20:21:00,159.305,159.31,159.3,159.31,177300000.0
2007-04-09 20:22:00,159.31,159.32,159.31,159.32,61400000.0
2007-04-09 20:23:00,159.32,159.32,159.305,159.31,123200000.0
2007-04-09 20:24:00,159.32,159.32,159.305,159.31,156800000.0
2007-04-09 20:25:00,159.305,159.32,159.305,159.32,28800000.0
2007-04-09 20:26:00,159.32,159.35,159.32,159.34,76400000.0
2007-04-09 20:27:00,159.34,159.34,159.34,159.34,46600000.0
2007-04-09 20:28:00,159.35,159.35,159.34,159.34,43700000.0
2007-04-09 20:29:00,159.34,159.34,159.34,159.34,7300000.0
2007-04-09 20:30:00,159.34,159.34,159.34,159.34,10900000.0
2007-04-09 20:31:00,159.35,159.35,159.34,159.34,19200000.0
2007-04-09 20:32:00,159.34,159.34,159.34,159.34,14700000.0
2007-04-09 20:33:00,159.34,159.34,159.34,159.34,21900000.0
2007-04-09 20:35:00,159.34,159.34,159.33,159.33,16200000.0
2007-04-09 20:36:00,159.34,159.34,159.34,159.34,800000.0
2007-04-09 20:37:00,159.33,159.33,159.32,159.32,133400000.0
2007-04-09 20:38:00,159.33,159.33,159.32,159.33,78299999.0
2007-04-09 20:39:00,159.33,159.33,159.33,159.33,7200000.0
2007-04-09 20:40:00,159.33,159.33,159.33,159.33,4000000.0
2007-04-09 20:41:00,159.33,159.33,159.32,159.33,6000000.0
2007-04-09 20:42:00,159.33,159.33,159.32,159.33,36000000.0
2007-04-09 20:43:00,159.33,159.33,159.315,159.32,32800000.0
2007-04-09 20:44:00,159.32,159.32,159.295,159.31,62900000.0
2007-04-09 20:45:00,159.31,159.32,159.31,159.31,14200000.0
2007-04-09 20:46:00,159.305,159.32,159.305,159.32,56300000.0
2007-04-09 20:48:00,159.315,159.32,159.315,159.32,32500000.0
2007-04-09 20:49:00,159.32,159.32,159.32,159.32,16000000.0
2007-04-09 20:50:00,159.32,159.32,159.31,159.32,131600000.0
2007-04-09 20:51:00,159.32,159.34,159.315,159.34,178700000.0
2007-04-09 20:52:00,159.33,159.34,159.325,159.325,131600000.0
2007-04-09 20:53:00,159.34,159.34,159.33,159.33,9200000.0
2007-04-09 20:54:00,159.34,159.35,159.34,159.34,21000000.0
2007-04-09 20:55:00,159.34,159.34,159.34,159.34,3600000.0
2007-04-09 20:56:00,159.35,159.35,159.35,159.35,11000000.0
2007-04-09 20:57:00,159.35,159.36,159.34,159.34,98800000.0
2007-04-09 20:58:00,159.34,159.35,159.34,159.34,34400000.0
2007-04-09 20:59:00,159.34,159.36,159.34,159.36,150399998.0
2007-04-09 21:00:00,159.36,159.38,159.36,159.37,324299999.0
2007-04-09 21:01:00,159.38,159.38,159.36,159.37,114800000.0
2007-04-09 21:02:00,159.365,159.365,159.34,159.34,314000001.0
2007-04-09 21:03:00,159.34,159.35,159.34,159.34,302900001.0
2007-04-09 21:04:00,159.34,159.34,159.34,159.34,79199999.0
2007-04-09 21:05:00,159.34,159.34,159.305,159.31,215200000.0
2007-04-09 21:06:00,159.33,159.33,159.325,159.325,56600000.0
2007-04-09 21:07:00,159.32,159.32,159.31,159.31,80900000.0
2007-04-09 21:08:00,159.32,159.32,159.305,159.31,94500000.0
2007-04-09 21:09:00,159.31,159.31,159.31,159.31,22300000.0
2007-04-09 21:10:00,159.32,159.32,159.32,159.32,2400000.0
2007-04-09 21:11:00,159.32,159.32,159.31,159.31,35599999.0
2007-04-09 21:12:00,159.31,159.32,159.31,159.32,74000000.0
2007-04-09 21:13:00,159.31,159.32,159.31,159.315,79700000.0
2007-04-09 21:14:00,159.32,159.32,159.32,159.32,44200000.0
2007-04-09 21:16:00,159.32,159.34,159.32,159.34,29700000.0
2007-04-09 21:17:00,159.33,159.34,159.33,159.34,4000000.0
2007-04-09 21:18:00,159.33,159.33,159.33,159.33,3200000.0
2007-04-09 21:19:00,159.33,159.33,159.32,159.33,17700000.0
2007-04-09 21:20:00,159.32,159.33,159.31,159.32,50500000.0
2007-04-09 21:21:00,159.31,159.32,159.31,159.32,50400000.0
2007-04-09 21:22:00,159.31,159.33,159.31,159.33,51200000.0
2007-04-09 21:23:00,159.33,159.34,159.33,159.34,44800000.0
2007-04-09 21:24:00,159.34,159.34,159.34,159.34,1600000.0
2007-04-09 21:25:00,159.34,159.34,159.34,159.34,40000000.0
2007-04-09 21:26:00,159.34,159.34,159.34,159.34,5600000.0
2007-04-09 21:27:00,159.34,159.34,159.34,159.34,72000000.0
2007-04-09 21:28:00,159.335,159.34,159.335,159.34,76700001.0
2007-04-09 21:29:00,159.34,159.345,159.335,159.335,205300000.0
2007-04-09 21:30:00,159.335,159.345,159.33,159.345,155500000.0
2007-04-09 21:31:00,159.35,159.35,159.34,159.34,18400000.0
2007-04-09 21:32:00,159.34,159.345,159.31,159.31,102600000.0
2007-04-09 21:33:00,159.31,159.32,159.31,159.32,89600000.0
2007-04-09 21:34:00,159.33,159.35,159.33,159.34,36000000.0
2007-04-09 21:36:00,159.34,159.34,159.34,159.34,83200000.0
2007-04-09 21:37:00,159.34,159.34,159.34,159.34,16799999.0
2007-04-09 21:38:00,159.34,159.34,159.33,159.34,46700000.0
2007-04-09 21:39:00,159.34,159.345,159.34,159.345,34400000.0
2007-04-09 21:40:00,159.345,159.345,159.34,159.345,79199999.0
2007-04-09 21:41:00,159.35,159.35,159.345,159.35,62900000.0
2007-04-09 21:42:00,159.35,159.35,159.35,159.35,26400000.0
2007-04-09 21:44:00,159.36,159.36,159.35,159.35,27000000.0
2007-04-09 21:45:00,159.36,159.36,159.355,159.36,13600000.0
2007-04-09 21:46:00,159.36,159.36,159.35,159.35,38300000.0
2007-04-09 21:47:00,159.35,159.35,159.35,159.35,9600000.0
2007-04-09 21:48:00,159.35,159.37,159.35,159.36,57800000.0
2007-04-09 21:49:00,159.37,159.38,159.37,159.37,45600000.0
2007-04-09 21:50:00,159.37,159.37,159.37,159.37,3200000.0
2007-04-09 21:51:00,159.37,159.37,159.36,159.36,4000000.0
2007-04-09 21:52:00,159.36,159.37,159.36,159.37,7600000.0
2007-04-09 21:53:00,159.37,159.37,159.37,159.37,6400000.0
2007-04-09 21:54:00,159.37,159.37,159.37,159.37,4000000.0
2007-04-09 21:55:00,159.37,159.38,159.36,159.37,49800000.0
2007-04-09 21:56:00,159.37,159.37,159.37,159.37,8300000.0
2007-04-09 21:57:00,159.37,159.37,159.37,159.37,40300000.0
2007-04-09 21:58:00,159.37,159.37,159.37,159.37,8000000.0
2007-04-09 21:59:00,159.37,159.37,159.36,159.37,60200000.0
2007-04-09 22:00:00,159.36,159.36,159.335,159.36,179700001.0
2007-04-09 22:01:00,159.36,159.36,159.36,159.36,800000.0
2007-04-09 22:02:00,159.37,159.37,159.365,159.37,29800000.0
2007-04-09 22:03:00,159.365,159.37,159.365,159.37,7700000.0
2007-04-09 22:04:00,159.37,159.38,159.365,159.365,75900000.0
2007-04-09 22:05:00,159.36,159.36,159.36,159.36,21400000.0
2007-04-09 22:06:00,159.37,159.37,159.37,159.37,2400000.0
2007-04-09 22:08:00,159.37,159.37,159.37,159.37,4800000.0
2007-04-09 22:09:00,159.37,159.37,159.34,159.34,15800000.0
2007-04-09 22:10:00,159.34,159.355,159.34,159.35,52500000.0
2007-04-09 22:11:00,159.35,159.355,159.345,159.355,39400000.0
2007-04-09 22:12:00,159.36,159.37,159.35,159.35,39315032.0
2007-04-09 22:13:00,159.36,159.37,159.36,159.36,39315032.0
2007-04-09 22:14:00,159.355,159.36,159.35,159.36,48000000.0
2007-04-09 22:15:00,159.36,159.365,159.355,159.355,77300000.0
2007-04-09 22:16:00,159.355,159.355,159.355,159.355,4000000.0
2007-04-09 22:17:00,159.35,159.35,159.345,159.35,82799999.0
2007-04-09 22:18:00,159.36,159.36,159.35,159.35,58600000.0
2007-04-09 22:19:00,159.35,159.36,159.35,159.35,63200000.0
2007-04-09 22:21:00,159.35,159.35,159.35,159.35,8800000.0
2007-04-09 22:25:00,159.35,159.35,159.345,159.35,20100000.0
2007-04-09 22:27:00,159.355,159.355,159.35,159.35,88700000.0
2007-04-09 22:28:00,159.35,159.35,159.35,159.35,100000.0
2007-04-09 22:29:00,159.35,159.35,159.34,159.35,27700000.0
2007-04-09 22:30:00,159.35,159.35,159.35,159.35,4500000.0
2007-04-09 22:31:00,159.35,159.35,159.35,159.35,32300000.0
2007-04-09 22:32:00,159.35,159.355,159.34,159.34,170900000.0
2007-04-09 22:33:00,159.345,159.345,159.34,159.34,84800000.0
2007-04-09 22:34:00,159.335,159.335,159.335,159.335,16000000.0
2007-04-09 22:35:00,159.345,159.345,159.325,159.34,114999998.0
2007-04-09 22:36:00,159.34,159.34,159.34,159.34,47700000.0
2007-04-09 22:37:00,159.335,159.34,159.325,159.325,148399996.0
2007-04-09 22:38:00,159.33,159.335,159.33,159.335,70099999.0
2007-04-09 22:39:00,159.335,159.335,159.335,159.335,4000000.0
2007-04-09 22:40:00,159.335,159.335,159.33,159.33,52999998.0
2007-04-09 22:41:00,159.34,159.34,159.33,159.33,47699999.0
2007-04-09 22:42:00,159.335,159.335,159.335,159.335,12000000.0
2007-04-09 22:43:00,159.34,159.34,159.335,159.335,24000000.0
2007-04-09 22:44:00,159.34,159.345,159.33,159.34,168099999.0
2007-04-09 22:45:00,159.34,159.345,159.335,159.335,79800000.0
2007-04-09 22:46:00,159.34,159.34,159.335,159.335,22900000.0
2007-04-09 22:47:00,159.34,159.355,159.34,159.345,115400000.0
2007-04-09 22:49:00,159.34,159.345,159.33,159.34,99200000.0
2007-04-09 22:50:00,159.335,159.34,159.335,159.335,28700000.0
2007-04-09 22:51:00,159.33,159.33,159.33,159.33,31200000.0
2007-04-09 22:52:00,159.33,159.33,159.32,159.33,59799999.0
2007-04-09 22:54:00,159.32,159.32,159.32,159.32,42899999.0
2007-04-09 22:55:00,159.32,159.32,159.305,159.305,137800001.0
2007-04-09 22:56:00,159.31,159.31,159.3,159.3,23200000.0
2007-04-09 22:57:00,159.3,159.315,159.295,159.3,139900000.0
2007-04-09 22:58:00,159.32,159.325,159.315,159.325,61499998.0
2007-04-09 22:59:00,159.33,159.34,159.33,159.34,12800000.0
2007-04-09 23:00:00,159.32,159.365,159.32,159.33,53600000.0
2007-04-09 23:01:00,159.34,159.34,159.34,159.34,5600000.0
2007-04-09 23:02:00,159.345,159.345,159.345,159.345,4000000.0
2007-04-09 23:03:00,159.345,159.345,159.345,159.345,4000000.0
2007-04-09 23:04:00,159.34,159.37,159.34,159.35,34400000.0
2007-04-09 23:05:00,159.36,159.39,159.34,159.39,34400000.0
2007-04-09 23:06:00,159.38,159.395,159.37,159.395,22400000.0
2007-04-09 23:07:00,159.4,159.405,159.38,159.405,32800000.0
2007-04-09 23:08:00,159.39,159.415,159.39,159.415,20400000.0
2007-04-09 23:09:00,159.4,159.4,159.385,159.39,20000000.0
2007-04-09 23:10:00,159.385,159.405,159.385,159.395,64400000.0
2007-04-09 23:11:00,159.39,159.415,159.39,159.415,106000000.0
2007-04-09 23:12:00,159.43,159.43,159.43,159.43,30800000.0
2007-04-09 23:13:00,159.425,159.44,159.41,159.42,78600000.0
2007-04-09 23:14:00,159.425,159.425,159.41,159.41,121000000.0
2007-04-09 23:15:00,159.41,159.41,159.4,159.4,54100000.0
2007-04-09 23:16:00,159.4,159.4,159.385,159.39,87800000.0
2007-04-09 23:17:00,159.39,159.4,159.36,159.37,149600000.0
2007-04-09 23:18:00,159.365,159.37,159.36,159.37,61300000.0
2007-04-09 23:19:00,159.37,159.38,159.365,159.37,42900000.0
2007-04-09 23:20:00,159.375,159.375,159.375,159.375,8000000.0
2007-04-09 23:21:00,159.39,159.39,159.375,159.375,50100000.0
2007-04-09 23:22:00,159.38,159.405,159.38,159.39,66100000.0
2007-04-09 23:23:00,159.39,159.4,159.39,159.4,58400000.0
2007-04-09 23:24:00,159.4,159.405,159.39,159.405,85500000.0
2007-04-09 23:25:00,159.4,159.41,159.395,159.395,94500000.0
2007-04-09 23:26:00,159.41,159.41,159.4,159.4,81600000.0
2007-04-09 23:28:00,159.4,159.4,159.39,159.39,52800000.0
2007-04-09 23:29:00,159.39,159.4,159.37,159.39,117800000.0
2007-04-09 23:30:00,159.37,159.37,159.37,159.37,8000000.0
2007-04-09 23:31:00,159.39,159.39,159.36,159.385,34900000.0
2007-04-09 23:32:00,159.385,159.39,159.385,159.39,8000000.0
2007-04-09 23:33:00,159.37,159.39,159.37,159.375,28500000.0
2007-04-09 23:34:00,159.39,159.39,159.385,159.39,32000000.0
2007-04-09 23:36:00,159.395,159.4,159.395,159.4,34900000.0
2007-04-09 23:37:00,159.41,159.425,159.41,159.415,49600000.0
2007-04-09 23:38:00,159.42,159.435,159.41,159.42,110400000.0
2007-04-09 23:39:00,159.41,159.41,159.41,159.41,59200000.0
2007-04-09 23:40:00,159.4,159.4,159.36,159.395,64800000.0
2007-04-09 23:41:00,159.39,159.405,159.39,159.405,34900000.0
2007-04-09 23:42:00,159.41,159.415,159.41,159.415,21600000.0
2007-04-09 23:43:00,159.405,159.415,159.405,159.415,55300000.0
2007-04-09 23:44:00,159.415,159.42,159.415,159.415,40000000.0
2007-04-09 23:45:00,159.4,159.405,159.4,159.4,76000000.0
2007-04-09 23:46:00,159.4,159.405,159.4,159.4,32000000.0
2007-04-09 23:48:00,159.405,159.405,159.405,159.405,12000000.0
2007-04-09 23:49:00,159.4,159.4,159.39,159.39,37600000.0
2007-04-09 23:51:00,159.4,159.4,159.4,159.4,8000000.0
2007-04-09 23:52:00,159.395,159.395,159.375,159.375,139400001.0
2007-04-09 23:53:00,159.39,159.39,159.37,159.38,35200000.0
2007-04-09 23:55:00,159.37,159.37,159.34,159.34,23900000.0
2007-04-09 23:56:00,159.335,159.34,159.325,159.325,178599996.0
2007-04-09 23:57:00,159.33,159.33,159.325,159.33,42600000.0
2007-04-09 23:58:00,159.33,159.33,159.33,159.33,19200000.0
2007-04-09 23:59:00,159.32,159.34,159.3,159.33,286099999.0
2007-04-10 00:00:00,159.33,159.33,159.32,159.32,45300000.0
2007-04-10 00:01:00,159.33,159.33,159.31,159.31,83900002.0
2007-04-10 00:02:00,159.31,159.31,159.305,159.31,132800000.0
2007-04-10 00:03:00,159.31,159.315,159.305,159.315,56200000.0
2007-04-10 00:04:00,159.32,159.325,159.32,159.325,105800000.0
2007-04-10 00:05:00,159.325,159.325,159.32,159.325,61800000.0
2007-04-10 00:06:00,159.335,159.35,159.335,159.34,48500000.0
2007-04-10 00:07:00,159.34,159.355,159.33,159.33,98100001.0
2007-04-10 00:08:00,159.34,159.355,159.295,159.305,402400000.0
2007-04-10 00:09:00,159.32,159.325,159.285,159.305,184000001.0
2007-04-10 00:10:00,159.295,159.315,159.295,159.305,20000000.0
2007-04-10 00:11:00,159.315,159.32,159.29,159.305,94000000.0
2007-04-10 00:12:00,159.31,159.315,159.29,159.31,95700000.0
2007-04-10 00:13:00,159.31,159.32,159.305,159.315,125500000.0
2007-04-10 00:14:00,159.31,159.325,159.31,159.315,53000000.0
2007-04-10 00:15:00,159.315,159.335,159.305,159.33,75400000.0
2007-04-10 00:16:00,159.325,159.345,159.325,159.325,81000000.0
2007-04-10 00:17:00,159.33,159.335,159.33,159.33,42900000.0
2007-04-10 00:18:00,159.34,159.34,159.325,159.325,59700002.0
2007-04-10 00:19:00,159.325,159.325,159.325,159.325,12000000.0
2007-04-10 00:23:00,159.33,159.335,159.32,159.335,121200002.0
2007-04-10 00:25:00,159.34,159.345,159.325,159.325,99500000.0
2007-04-10 00:26:00,159.315,159.34,159.315,159.32,244200001.0
2007-04-10 00:27:00,159.325,159.325,159.325,159.325,30600000.0
2007-04-10 00:28:00,159.34,159.345,159.32,159.32,61800000.0
2007-04-10 00:29:00,159.315,159.33,159.315,159.33,44900000.0
2007-04-10 00:30:00,159.325,159.325,159.305,159.31,109899999.0
2007-04-10 00:31:00,159.315,159.315,159.305,159.305,21300000.0
2007-04-10 00:32:00,159.305,159.305,159.305,159.305,6000000.0
2007-04-10 00:34:00,159.31,159.32,159.3,159.31,66100000.0
2007-04-10 00:35:00,159.315,159.32,159.315,159.315,20000000.0
2007-04-10 00:36:00,159.31,159.31,159.305,159.305,20000000.0
2007-04-10 00:37:00,159.305,159.315,159.3,159.305,62100000.0
2007-04-10 00:38:00,159.31,159.315,159.31,159.315,8000000.0
2007-04-10 00:39:00,159.32,159.32,159.305,159.305,40000000.0
2007-04-10 00:40:00,159.32,159.32,159.3,159.305,58599998.0
2007-04-10 00:41:00,159.315,159.315,159.3,159.305,78099998.0
2007-04-10 00:43:00,159.305,159.305,159.305,159.305,8000000.0
2007-04-10 00:45:00,159.305,159.305,159.3,159.3,46600000.0
2007-04-10 00:46:00,159.305,159.305,159.3,159.305,102700000.0
2007-04-10 00:48:00,159.315,159.315,159.3,159.305,40499999.0
2007-04-10 00:49:00,159.305,159.305,159.305,159.305,4000000.0
2007-04-10 00:51:00,159.3,159.3,159.295,159.3,161199999.0
2007-04-10 00:52:00,159.3,159.305,159.3,159.3,99099997.0
2007-04-10 00:53:00,159.3,159.3,159.285,159.285,71800000.0
2007-04-10 00:54:00,159.29,159.29,159.28,159.28,175599999.0
2007-04-10 00:55:00,159.28,159.285,159.255,159.255,114399999.0
2007-04-10 00:56:00,159.26,159.275,159.26,159.27,53300000.0
2007-04-10 00:57:00,159.275,159.275,159.22,159.22,162600000.0
2007-04-10 00:58:00,159.22,159.24,159.22,159.24,55300000.0
2007-04-10 00:59:00,159.24,159.24,159.22,159.22,87200000.0
2007-04-10 01:00:00,159.23,159.23,159.205,159.21,136800000.0
2007-04-10 01:01:00,159.22,159.22,159.2,159.22,67650000.0
2007-04-10 01:02:00,159.22,159.22,159.22,159.22,19500000.0
2007-04-10 01:03:00,159.22,159.225,159.205,159.21,191249998.0
2007-04-10 01:04:00,159.215,159.23,159.215,159.23,88599999.0
2007-04-10 01:05:00,159.235,159.24,159.22,159.22,147000000.0
2007-04-10 01:06:00,159.22,159.265,159.22,159.225,327900000.0
2007-04-10 01:07:00,159.225,159.24,159.215,159.215,173000001.0
2007-04-10 01:08:00,159.22,159.225,159.22,159.225,44800000.0
2007-04-10 01:09:00,159.23,159.235,159.23,159.235,11200000.0
2007-04-10 01:10:00,159.24,159.26,159.24,159.24,126600001.0
2007-04-10 01:11:00,159.24,159.24,159.23,159.24,91300000.0
2007-04-10 01:12:00,159.24,159.245,159.225,159.24,167500002.0
2007-04-10 01:13:00,159.24,159.24,159.21,159.22,490200000.0
2007-04-10 01:14:00,159.23,159.26,159.225,159.25,264699999.0
2007-04-10 01:15:00,159.245,159.275,159.24,159.25,363099996.0
2007-04-10 01:16:00,159.25,159.265,159.24,159.25,278200000.0
2007-04-10 01:17:00,159.255,159.27,159.255,159.265,91600000.0
2007-04-10 01:18:00,159.265,159.265,159.25,159.26,68499999.0
2007-04-10 01:19:00,159.26,159.26,159.255,159.255,20000000.0
2007-04-10 01:21:00,159.25,159.265,159.245,159.26,474899998.0
2007-04-10 01:22:00,159.255,159.27,159.25,159.255,179400000.0
2007-04-10 01:23:00,159.255,159.265,159.25,159.255,212400001.0
2007-04-10 01:24:00,159.265,159.265,159.245,159.26,74600000.0
2007-04-10 01:25:00,159.255,159.26,159.25,159.25,70400000.0
2007-04-10 01:26:00,159.25,159.25,159.245,159.245,53200000.0
2007-04-10 01:27:00,159.255,159.265,159.255,159.26,78600000.0
2007-04-10 01:28:00,159.255,159.255,159.24,159.24,38900000.0
2007-04-10 01:29:00,159.24,159.24,159.23,159.23,129800000.0
2007-04-10 01:30:00,159.225,159.24,159.215,159.225,241800000.0
2007-04-10 01:31:00,159.22,159.23,159.22,159.225,101500000.0
2007-04-10 01:32:00,159.225,159.23,159.225,159.225,63400000.0
2007-04-10 01:33:00,159.22,159.22,159.21,159.22,220600001.0
2007-04-10 01:34:00,159.22,159.22,159.215,159.22,39400000.0
2007-04-10 01:35:00,159.22,159.245,159.22,159.24,77600000.0
2007-04-10 01:36:00,159.24,159.265,159.24,159.26,168800000.0
2007-04-10 01:37:00,159.25,159.26,159.24,159.245,82400000.0
2007-04-10 01:38:00,159.245,159.245,159.235,159.245,70100000.0
2007-04-10 01:39:00,159.25,159.25,159.24,159.25,358799994.0
2007-04-10 01:40:00,159.25,159.25,159.25,159.25,54400000.0
2007-04-10 01:41:00,159.25,159.25,159.24,159.24,102400000.0
2007-04-10 01:42:00,159.245,159.26,159.24,159.24,185400000.0
2007-04-10 01:43:00,159.26,159.26,159.23,159.255,272199999.0
2007-04-10 01:44:00,159.255,159.27,159.255,159.26,88800000.0
2007-04-10 01:45:00,159.26,159.28,159.26,159.275,194500000.0
2007-04-10 01:46:00,159.275,159.295,159.275,159.285,250599997.0
2007-04-10 01:47:00,159.285,159.29,159.28,159.285,248100000.0
2007-04-10 01:48:00,159.28,159.29,159.275,159.28,213399999.0
2007-04-10 01:49:00,159.28,159.28,159.26,159.26,104700000.0
2007-04-10 01:50:00,159.27,159.28,159.265,159.265,116000000.0
2007-04-10 01:51:00,159.27,159.28,159.27,159.275,80800000.0
2007-04-10 01:52:00,159.275,159.275,159.275,159.275,4000000.0
2007-04-10 01:53:00,159.28,159.295,159.28,159.28,179900000.0
2007-04-10 01:54:00,159.28,159.29,159.28,159.29,162999999.0
2007-04-10 01:55:00,159.29,159.29,159.23,159.23,190499999.0
2007-04-10 01:56:00,159.22,159.24,159.22,159.24,176000000.0
2007-04-10 01:57:00,159.24,159.24,159.24,159.24,23200000.0
2007-04-10 01:58:00,159.245,159.25,159.24,159.25,81700000.0
2007-04-10 01:59:00,159.25,159.26,159.25,159.26,126499997.0
2007-04-10 02:00:00,159.26,159.305,159.26,159.29,425200000.0
2007-04-10 02:01:00,159.285,159.285,159.215,159.215,444199998.0
2007-04-10 02:02:00,159.22,159.24,159.205,159.23,818000002.0
2007-04-10 02:03:00,159.225,159.235,159.22,159.23,318900000.0
2007-04-10 02:04:00,159.23,159.26,159.23,159.26,179700000.0
2007-04-10 02:05:00,159.26,159.26,159.225,159.25,256199999.0
2007-04-10 02:06:00,159.24,159.25,159.24,159.24,84000000.0
2007-04-10 02:07:00,159.24,159.28,159.24,159.25,250499999.0
2007-04-10 02:08:00,159.255,159.27,159.245,159.26,366799997.0
2007-04-10 02:09:00,159.27,159.28,159.26,159.265,528800001.0
2007-04-10 02:10:00,159.28,159.3,159.27,159.29,129300001.0
2007-04-10 02:11:00,159.29,159.3,159.27,159.275,84599999.0
2007-04-10 02:12:00,159.28,159.29,159.27,159.27,171200000.0
2007-04-10 02:14:00,159.27,159.28,159.27,159.28,117600000.0
2007-04-10 02:15:00,159.28,159.285,159.255,159.27,553999994.0
2007-04-10 02:16:00,159.275,159.285,159.275,159.28,55199999.0
2007-04-10 02:17:00,159.28,159.28,159.275,159.275,154299999.0
2007-04-10 02:18:00,159.275,159.295,159.275,159.285,78400000.0
2007-04-10 02:19:00,159.28,159.31,159.28,159.29,99200000.0
2007-04-10 02:20:00,159.29,159.3,159.29,159.3,82400000.0
2007-04-10 02:21:00,159.3,159.32,159.3,159.315,123200000.0
2007-04-10 02:22:00,159.32,159.32,159.275,159.275,171200000.0
2007-04-10 02:23:00,159.27,159.28,159.27,159.275,200800001.0
2007-04-10 02:24:00,159.28,159.28,159.255,159.26,474699997.0
2007-04-10 02:25:00,159.255,159.27,159.25,159.27,290499998.0
2007-04-10 02:26:00,159.27,159.305,159.265,159.3,490400001.0
2007-04-10 02:27:00,159.295,159.31,159.27,159.28,546199999.0
2007-04-10 02:28:00,159.28,159.28,159.27,159.275,220700000.0
2007-04-10 02:29:00,159.27,159.28,159.26,159.27,173600000.0
2007-04-10 02:30:00,159.265,159.27,159.225,159.25,498500000.0
2007-04-10 02:31:00,159.25,159.27,159.25,159.265,364799999.0
2007-04-10 02:32:00,159.26,159.285,159.26,159.26,359200002.0
2007-04-10 02:33:00,159.26,159.26,159.22,159.23,168000001.0
2007-04-10 02:34:00,159.23,159.25,159.22,159.25,293600003.0
2007-04-10 02:35:00,159.255,159.28,159.255,159.26,564000000.0
2007-04-10 02:36:00,159.26,159.275,159.245,159.26,365300000.0
2007-04-10 02:37:00,159.26,159.26,159.205,159.21,625099999.0
2007-04-10 02:38:00,159.2,159.23,159.2,159.21,476400001.0
2007-04-10 02:39:00,159.215,159.24,159.21,159.225,281600000.0
2007-04-10 02:40:00,159.225,159.235,159.2,159.23,372999995.0
2007-04-10 02:41:00,159.23,159.25,159.23,159.235,169299996.0
2007-04-10 02:42:00,159.23,159.25,159.22,159.22,116000000.0
2007-04-10 02:43:00,159.22,159.245,159.22,159.23,252799999.0
2007-04-10 02:44:00,159.225,159.23,159.215,159.23,312499998.0
2007-04-10 02:45:00,159.23,159.23,159.22,159.225,154699999.0
2007-04-10 02:46:00,159.225,159.23,159.18,159.2,585400000.0
2007-04-10 02:47:00,159.19,159.205,159.175,159.19,752599999.0
2007-04-10 02:48:00,159.19,159.2,159.17,159.195,295550000.0
2007-04-10 02:49:00,159.195,159.215,159.18,159.19,264650000.0
2007-04-10 02:50:00,159.19,159.19,159.165,159.17,156800000.0
2007-04-10 02:51:00,159.165,159.205,159.165,159.2,488499999.0
2007-04-10 02:52:00,159.19,159.205,159.175,159.2,129999998.0
2007-04-10 02:53:00,159.2,159.235,159.19,159.23,382800000.0
2007-04-10 02:54:00,159.23,159.27,159.225,159.26,570199994.0
2007-04-10 02:55:00,159.27,159.3,159.26,159.28,534000000.0
2007-04-10 02:56:00,159.28,159.305,159.28,159.29,369400000.0
2007-04-10 02:57:00,159.29,159.3,159.26,159.26,440899997.0
2007-04-10 02:58:00,159.26,159.34,159.25,159.34,788199993.0
2007-04-10 02:59:00,159.33,159.345,159.295,159.315,660999999.0
2007-04-10 03:00:00,159.315,159.32,159.305,159.32,300000000.0
2007-04-10 03:01:00,159.32,159.32,159.3,159.3,247200000.0
2007-04-10 03:02:00,159.3,159.335,159.3,159.315,392000000.0
2007-04-10 03:03:00,159.32,159.325,159.295,159.325,513000004.0
2007-04-10 03:04:00,159.32,159.375,159.32,159.375,268900000.0
2007-04-10 03:05:00,159.375,159.38,159.35,159.36,549500003.0
2007-04-10 03:06:00,159.36,159.37,159.35,159.36,285600002.0
2007-04-10 03:07:00,159.37,159.37,159.35,159.36,154000001.0
2007-04-10 03:08:00,159.36,159.36,159.35,159.355,154900002.0
2007-04-10 03:09:00,159.36,159.365,159.32,159.335,385600000.0
2007-04-10 03:10:00,159.33,159.365,159.315,159.35,819000005.0
2007-04-10 03:11:00,159.35,159.35,159.335,159.34,401749997.0
2007-04-10 03:12:00,159.34,159.35,159.325,159.33,536850001.0
2007-04-10 03:13:00,159.325,159.33,159.32,159.325,238299999.0
2007-04-10 03:14:00,159.33,159.335,159.31,159.32,247199999.0
2007-04-10 03:15:00,159.32,159.32,159.3,159.32,117800000.0
2007-04-10 03:16:00,159.32,159.32,159.29,159.295,256199997.0
2007-04-10 03:17:00,159.305,159.305,159.28,159.295,297199995.0
2007-04-10 03:18:00,159.295,159.3,159.28,159.3,356299999.0
2007-04-10 03:19:00,159.3,159.305,159.27,159.285,249600001.0
2007-04-10 03:20:00,159.29,159.305,159.28,159.28,283199999.0
2007-04-10 03:21:00,159.28,159.3,159.28,159.295,165600000.0
2007-04-10 03:22:00,159.295,159.295,159.28,159.29,111200000.0
2007-04-10 03:23:00,159.29,159.31,159.28,159.3,282399999.0
2007-04-10 03:24:00,159.3,159.305,159.275,159.275,346300002.0
2007-04-10 03:25:00,159.275,159.29,159.265,159.265,288000000.0
2007-04-10 03:26:00,159.27,159.29,159.265,159.28,408799995.0
2007-04-10 03:27:00,159.285,159.32,159.285,159.31,308300000.0
2007-04-10 03:28:00,159.31,159.32,159.305,159.31,469599992.0
2007-04-10 03:29:00,159.305,159.32,159.305,159.32,142200000.0
2007-04-10 03:30:00,159.31,159.33,159.29,159.3,363200000.0
2007-04-10 03:31:00,159.31,159.32,159.29,159.3,308800000.0
2007-04-10 03:32:00,159.295,159.315,159.295,159.3,260800000.0
2007-04-10 03:33:00,159.3,159.3,159.23,159.25,322400000.0
2007-04-10 03:34:00,159.25,159.26,159.23,159.24,232800000.0
2007-04-10 03:35:00,159.24,159.25,159.22,159.235,292800000.0
2007-04-10 03:36:00,159.23,159.25,159.2,159.2,636800000.0
2007-04-10 03:37:00,159.2,159.21,159.17,159.19,650499994.0
2007-04-10 03:38:00,159.19,159.19,159.155,159.175,1058699992.0
2007-04-10 03:39:00,159.185,159.195,159.155,159.155,873500001.0
2007-04-10 03:40:00,159.16,159.18,159.15,159.165,424800001.0
2007-04-10 03:41:00,159.155,159.205,159.155,159.205,364100003.0
2007-04-10 03:42:00,159.205,159.24,159.205,159.22,827500000.0
2007-04-10 03:43:00,159.225,159.23,159.2,159.21,425699996.0
2007-04-10 03:44:00,159.22,159.22,159.19,159.2,532300003.0
2007-04-10 03:45:00,159.2,159.205,159.115,159.15,626599998.0
2007-04-10 03:46:00,159.135,159.165,159.13,159.15,488899995.0
2007-04-10 03:47:00,159.145,159.155,159.12,159.14,741699993.0
2007-04-10 03:48:00,159.145,159.145,159.045,159.07,1116899997.0
2007-04-10 03:49:00,159.07,159.125,159.07,159.125,457800001.0
2007-04-10 03:50:00,159.135,159.165,159.115,159.135,468800002.0
2007-04-10 03:51:00,159.135,159.135,159.11,159.13,460400001.0
2007-04-10 03:52:00,159.13,159.25,159.12,159.23,1309000002.0
2007-04-10 03:53:00,159.22,159.22,159.18,159.21,720699999.0
2007-04-10 03:54:00,159.21,159.215,159.2,159.21,254899999.0
2007-04-10 03:55:00,159.21,159.22,159.2,159.22,277100001.0
2007-04-10 03:56:00,159.22,159.23,159.22,159.22,173600003.0
2007-04-10 03:57:00,159.22,159.23,159.18,159.18,233599997.0
2007-04-10 03:58:00,159.2,159.2,159.17,159.19,529800002.0
2007-04-10 03:59:00,159.2,159.22,159.17,159.21,1100400006.0
2007-04-10 04:00:00,159.21,159.245,159.21,159.215,884499994.0
2007-04-10 04:01:00,159.215,159.22,159.17,159.21,602200004.0
2007-04-10 04:02:00,159.21,159.25,159.21,159.23,1114700006.0
2007-04-10 04:03:00,159.24,159.305,159.24,159.295,718700002.0
2007-04-10 04:04:00,159.295,159.305,159.29,159.3,275200000.0
2007-04-10 04:05:00,159.29,159.29,159.27,159.28,245800001.0
2007-04-10 04:06:00,159.275,159.32,159.275,159.3,528299998.0
2007-04-10 04:07:00,159.305,159.31,159.29,159.295,218599998.0
2007-04-10 04:08:00,159.295,159.3,159.265,159.285,599400002.0
2007-04-10 04:09:00,159.28,159.295,159.265,159.295,412900000.0
2007-04-10 04:10:00,159.295,159.31,159.285,159.3,247100001.0
2007-04-10 04:11:00,159.3,159.33,159.3,159.315,301600000.0
2007-04-10 04:12:00,159.315,159.32,159.3,159.32,300699999.0
2007-04-10 04:13:00,159.31,159.31,159.285,159.305,606000005.0
2007-04-10 04:14:00,159.305,159.325,159.295,159.325,311900000.0
2007-04-10 04:15:00,159.33,159.33,159.29,159.31,478300000.0
2007-04-10 04:16:00,159.3,159.305,159.285,159.3,540900006.0
2007-04-10 04:17:00,159.31,159.33,159.29,159.295,573500003.0
2007-04-10 04:18:00,159.305,159.305,159.275,159.28,333899999.0
2007-04-10 04:19:00,159.28,159.28,159.27,159.28,244100000.0
2007-04-10 04:20:00,159.29,159.29,159.28,159.29,147200000.0
2007-04-10 04:21:00,159.29,159.31,159.29,159.3,243200000.0
2007-04-10 04:22:00,159.29,159.325,159.29,159.31,345000001.0
2007-04-10 04:23:00,159.32,159.33,159.31,159.32,148800000.0
2007-04-10 04:24:00,159.315,159.36,159.3,159.36,399899998.0
2007-04-10 04:25:00,159.35,159.36,159.33,159.35,762299998.0
2007-04-10 04:26:00,159.35,159.37,159.34,159.355,500400000.0
2007-04-10 04:27:00,159.355,159.365,159.35,159.355,264300001.0
2007-04-10 04:28:00,159.36,159.375,159.36,159.37,349299997.0
2007-04-10 04:29:00,159.375,159.395,159.37,159.395,196400000.0
2007-04-10 04:30:00,159.385,159.39,159.37,159.38,319199999.0
2007-04-10 04:31:00,159.38,159.385,159.34,159.36,512399995.0
2007-04-10 04:32:00,159.365,159.455,159.355,159.435,809100002.0
2007-04-10 04:33:00,159.44,159.525,159.425,159.49,923300000.0
2007-04-10 04:34:00,159.49,159.505,159.47,159.475,632800002.0
2007-04-10 04:35:00,159.475,159.49,159.47,159.48,386499999.0
2007-04-10 04:36:00,159.48,159.49,159.47,159.47,495600002.0
2007-04-10 04:37:00,159.465,159.495,159.465,159.475,463599999.0
2007-04-10 04:38:00,159.47,159.5,159.46,159.48,771399995.0
2007-04-10 04:39:00,159.48,159.51,159.475,159.5,704799996.0
2007-04-10 04:40:00,159.505,159.545,159.5,159.535,943500008.0
2007-04-10 04:41:00,159.54,159.57,159.535,159.57,300000000.0
2007-04-10 04:42:00,159.56,159.57,159.53,159.535,521700002.0
2007-04-10 04:43:00,159.54,159.54,159.49,159.525,981099998.0
2007-04-10 04:44:00,159.54,159.565,159.54,159.56,500800000.0
2007-04-10 04:45:00,159.55,159.58,159.55,159.58,493800000.0
2007-04-10 04:46:00,159.58,159.58,159.56,159.565,149400001.0
2007-04-10 04:47:00,159.57,159.585,159.56,159.57,343900000.0
2007-04-10 04:48:00,159.57,159.595,159.56,159.57,285300000.0
2007-04-10 04:49:00,159.57,159.58,159.57,159.575,109800000.0
2007-04-10 04:50:00,159.58,159.58,159.545,159.565,540699998.0
2007-04-10 04:51:00,159.57,159.585,159.56,159.58,147300000.0
2007-04-10 04:52:00,159.575,159.605,159.575,159.605,321400000.0
2007-04-10 04:53:00,159.605,159.685,159.59,159.64,779899998.0
2007-04-10 04:54:00,159.64,159.66,159.63,159.645,299900000.0
2007-04-10 04:55:00,159.65,159.65,159.61,159.62,264200000.0
2007-04-10 04:56:00,159.625,159.65,159.605,159.64,678300002.0
2007-04-10 04:57:00,159.64,159.64,159.61,159.62,369150000.0
2007-04-10 04:58:00,159.625,159.63,159.615,159.62,341100005.0
2007-04-10 04:59:00,159.62,159.62,159.575,159.575,342799999.0
2007-04-10 05:00:00,159.58,159.58,159.54,159.555,556599998.0
2007-04-10 05:01:00,159.56,159.56,159.545,159.545,345399995.0
2007-04-10 05:02:00,159.545,159.57,159.54,159.57,300950001.0
2007-04-10 05:03:00,159.58,159.58,159.58,159.58,5600000.0
2007-04-10 05:04:00,159.58,159.58,159.57,159.57,27350000.0
2007-04-10 05:05:00,159.57,159.575,159.56,159.57,171950000.0
2007-04-10 05:06:00,159.565,159.57,159.56,159.56,166200001.0
2007-04-10 05:07:00,159.56,159.57,159.555,159.56,155699998.0
2007-04-10 05:09:00,159.57,159.57,159.555,159.56,185400004.0
2007-04-10 05:10:00,159.56,159.56,159.55,159.55,54400000.0
2007-04-10 05:11:00,159.55,159.56,159.545,159.555,603599993.0
2007-04-10 05:12:00,159.56,159.59,159.545,159.58,373700005.0
2007-04-10 05:13:00,159.58,159.59,159.56,159.57,348800000.0
2007-04-10 05:14:00,159.57,159.57,159.545,159.55,186500005.0
2007-04-10 05:15:00,159.545,159.57,159.545,159.57,136000000.0
2007-04-10 05:16:00,159.57,159.585,159.57,159.57,278400001.0
2007-04-10 05:17:00,159.58,159.59,159.58,159.585,162400000.0
2007-04-10 05:18:00,159.58,159.61,159.58,159.605,167900000.0
2007-04-10 05:19:00,159.605,159.61,159.58,159.61,211200000.0
2007-04-10 05:20:00,159.6,159.605,159.595,159.6,227000000.0
2007-04-10 05:21:00,159.6,159.62,159.6,159.605,110000000.0
2007-04-10 05:22:00,159.615,159.615,159.595,159.61,179399998.0
2007-04-10 05:23:00,159.61,159.615,159.6,159.615,160800000.0
2007-04-10 05:24:00,159.62,159.63,159.61,159.63,193700000.0
2007-04-10 05:25:00,159.63,159.635,159.62,159.63,212400000.0
2007-04-10 05:26:00,159.635,159.64,159.625,159.63,92700001.0
2007-04-10 05:27:00,159.64,159.65,159.635,159.635,157499996.0
2007-04-10 05:28:00,159.64,159.65,159.635,159.65,108899999.0
2007-04-10 05:29:00,159.64,159.65,159.625,159.65,76800000.0
2007-04-10 05:30:00,159.65,159.72,159.65,159.705,576299999.0
2007-04-10 05:31:00,159.7,159.715,159.7,159.71,81200000.0
2007-04-10 05:32:00,159.71,159.74,159.71,159.72,178000000.0
2007-04-10 05:33:00,159.72,159.74,159.72,159.73,330100002.0
2007-04-10 05:34:00,159.73,159.735,159.73,159.73,24800000.0
2007-04-10 05:35:00,159.73,159.74,159.705,159.71,296400000.0
2007-04-10 05:36:00,159.71,159.735,159.7,159.735,212700000.0
2007-04-10 05:37:00,159.725,159.735,159.715,159.72,224100000.0
2007-04-10 05:38:00,159.73,159.735,159.685,159.7,358700005.0
2007-04-10 05:39:00,159.695,159.7,159.665,159.7,674099999.0
2007-04-10 05:40:00,159.7,159.715,159.69,159.7,435600001.0
2007-04-10 05:41:00,159.7,159.72,159.695,159.715,624600005.0
2007-04-10 05:42:00,159.71,159.725,159.695,159.7,584899995.0
2007-04-10 05:43:00,159.7,159.705,159.69,159.705,251799998.0
2007-04-10 05:44:00,159.705,159.705,159.68,159.68,298700001.0
2007-04-10 05:45:00,159.68,159.68,159.67,159.67,238399998.0
2007-04-10 05:46:00,159.67,159.695,159.67,159.69,261500001.0
2007-04-10 05:47:00,159.68,159.695,159.68,159.69,262200001.0
2007-04-10 05:48:00,159.69,159.69,159.665,159.68,191200001.0
2007-04-10 05:49:00,159.68,159.68,159.67,159.67,73000000.0
2007-04-10 05:50:00,159.66,159.68,159.66,159.68,21600000.0
2007-04-10 05:51:00,159.68,159.69,159.66,159.69,78600000.0
2007-04-10 05:52:00,159.69,159.7,159.68,159.695,293900000.0
2007-04-10 05:53:00,159.7,159.7,159.69,159.69,232800001.0
2007-04-10 05:54:00,159.69,159.695,159.675,159.685,81600000.0
2007-04-10 05:55:00,159.69,159.69,159.68,159.69,122000000.0
2007-04-10 05:56:00,159.7,159.71,159.685,159.705,311500001.0
2007-04-10 05:57:00,159.705,159.72,159.69,159.7,267600000.0
2007-04-10 05:58:00,159.695,159.7,159.685,159.69,240200001.0
2007-04-10 05:59:00,159.705,159.71,159.69,159.7,139200000.0
2007-04-10 06:00:00,159.7,159.7,159.685,159.69,169900001.0
2007-04-10 06:01:00,159.69,159.705,159.69,159.705,312000000.0
2007-04-10 06:02:00,159.7,159.705,159.685,159.705,250399998.0
2007-04-10 06:03:00,159.7,159.74,159.7,159.725,490800002.0
2007-04-10 06:04:00,159.73,159.77,159.72,159.77,458799999.0
2007-04-10 06:05:00,159.765,159.79,159.75,159.765,572700000.0
2007-04-10 06:06:00,159.755,159.76,159.72,159.73,676799999.0
2007-04-10 06:07:00,159.73,159.745,159.72,159.745,537099991.0
2007-04-10 06:08:00,159.74,159.75,159.71,159.71,427599999.0
2007-04-10 06:09:00,159.71,159.715,159.695,159.695,728399998.0
2007-04-10 06:10:00,159.695,159.71,159.685,159.69,346800000.0
2007-04-10 06:11:00,159.69,159.69,159.69,159.69,23200000.0
2007-04-10 06:12:00,159.69,159.7,159.69,159.7,99200000.0
2007-04-10 06:13:00,159.7,159.71,159.7,159.7,35200000.0
2007-04-10 06:14:00,159.7,159.715,159.695,159.695,98400000.0
2007-04-10 06:15:00,159.695,159.72,159.695,159.715,333700003.0
2007-04-10 06:16:00,159.71,159.715,159.695,159.71,139999997.0
2007-04-10 06:17:00,159.71,159.73,159.71,159.725,467200000.0
2007-04-10 06:18:00,159.72,159.74,159.72,159.73,282699996.0
2007-04-10 06:19:00,159.725,159.73,159.715,159.715,43800000.0
2007-04-10 06:20:00,159.72,159.72,159.715,159.72,44000000.0
2007-04-10 06:21:00,159.72,159.73,159.715,159.725,118199998.0
2007-04-10 06:22:00,159.725,159.73,159.72,159.72,81499999.0
2007-04-10 06:23:00,159.72,159.73,159.71,159.73,120400000.0
2007-04-10 06:24:00,159.73,159.73,159.72,159.73,27200000.0
2007-04-10 06:25:00,159.73,159.73,159.705,159.705,100200000.0
2007-04-10 06:26:00,159.71,159.715,159.695,159.715,265699998.0
2007-04-10 06:27:00,159.705,159.715,159.7,159.7,248800000.0
2007-04-10 06:28:00,159.705,159.71,159.69,159.7,271300000.0
2007-04-10 06:29:00,159.7,159.705,159.7,159.7,52000000.0
2007-04-10 06:30:00,159.71,159.71,159.69,159.7,67200000.0
2007-04-10 06:31:00,159.7,159.7,159.69,159.7,35200000.0
2007-04-10 06:32:00,159.7,159.7,159.7,159.7,29600000.0
2007-04-10 06:33:00,159.7,159.7,159.69,159.7,161600000.0
2007-04-10 06:34:00,159.7,159.7,159.675,159.68,242499996.0
2007-04-10 06:35:00,159.68,159.685,159.665,159.68,176899999.0
2007-04-10 06:36:00,159.675,159.68,159.665,159.68,178399997.0
2007-04-10 06:37:00,159.68,159.685,159.665,159.68,255000000.0
2007-04-10 06:38:00,159.68,159.69,159.67,159.685,248000000.0
2007-04-10 06:39:00,159.68,159.685,159.68,159.68,89300000.0
2007-04-10 06:40:00,159.685,159.685,159.665,159.665,382000000.0
2007-04-10 06:41:00,159.67,159.68,159.65,159.65,112400001.0
2007-04-10 06:42:00,159.66,159.66,159.64,159.64,195600000.0
2007-04-10 06:43:00,159.64,159.665,159.635,159.655,203700001.0
2007-04-10 06:44:00,159.66,159.665,159.655,159.655,87800001.0
2007-04-10 06:45:00,159.66,159.67,159.655,159.66,87900000.0
2007-04-10 06:46:00,159.665,159.675,159.665,159.67,73200000.0
2007-04-10 06:47:00,159.67,159.67,159.65,159.655,142400000.0
2007-04-10 06:48:00,159.655,159.685,159.655,159.685,137600000.0
2007-04-10 06:49:00,159.68,159.695,159.675,159.69,181300000.0
2007-04-10 06:50:00,159.69,159.69,159.69,159.69,12000000.0
2007-04-10 06:51:00,159.69,159.69,159.67,159.68,54400000.0
2007-04-10 06:52:00,159.67,159.675,159.67,159.67,58700000.0
2007-04-10 06:53:00,159.67,159.67,159.63,159.64,221800000.0
2007-04-10 06:54:00,159.64,159.655,159.64,159.655,61600000.0
2007-04-10 06:55:00,159.655,159.655,159.64,159.65,72200001.0
2007-04-10 06:56:00,159.65,159.65,159.64,159.65,28800000.0
2007-04-10 06:57:00,159.65,159.65,159.63,159.64,109200001.0
2007-04-10 06:58:00,159.63,159.64,159.63,159.64,84700001.0
2007-04-10 06:59:00,159.63,159.64,159.63,159.635,27250000.0
2007-04-10 07:00:00,159.635,159.65,159.63,159.64,113200000.0
2007-04-10 07:01:00,159.64,159.65,159.64,159.64,178900000.0
2007-04-10 07:02:00,159.64,159.65,159.63,159.64,134350000.0
2007-04-10 07:03:00,159.64,159.65,159.64,159.64,146050000.0
2007-04-10 07:04:00,159.64,159.64,159.63,159.64,191650001.0
2007-04-10 07:05:00,159.64,159.64,159.63,159.63,36050000.0
2007-04-10 07:06:00,159.63,159.64,159.625,159.63,84000001.0
2007-04-10 07:07:00,159.63,159.63,159.62,159.63,80000001.0
2007-04-10 07:08:00,159.62,159.63,159.62,159.63,81300000.0
2007-04-10 07:09:00,159.63,159.63,159.63,159.63,25600000.0
2007-04-10 07:10:00,159.63,159.63,159.625,159.63,245300000.0
2007-04-10 07:11:00,159.63,159.64,159.63,159.63,79600000.0
2007-04-10 07:12:00,159.635,159.69,159.63,159.69,927100000.0
2007-04-10 07:13:00,159.675,159.68,159.65,159.66,174400001.0
2007-04-10 07:14:00,159.66,159.67,159.66,159.665,209199999.0
2007-04-10 07:15:00,159.675,159.685,159.67,159.67,238100000.0
2007-04-10 07:16:00,159.68,159.685,159.665,159.675,340999996.0
2007-04-10 07:17:00,159.68,159.69,159.68,159.69,150800000.0
2007-04-10 07:18:00,159.68,159.71,159.68,159.71,603700000.0
2007-04-10 07:19:00,159.71,159.71,159.67,159.68,466200001.0
2007-04-10 07:20:00,159.67,159.685,159.655,159.665,623600002.0
2007-04-10 07:21:00,159.67,159.68,159.67,159.68,160700000.0
2007-04-10 07:22:00,159.68,159.695,159.68,159.695,82400000.0
2007-04-10 07:23:00,159.69,159.72,159.69,159.71,155200000.0
2007-04-10 07:24:00,159.71,159.71,159.71,159.71,9600000.0
2007-04-10 07:25:00,159.71,159.71,159.685,159.69,321800001.0
2007-04-10 07:26:00,159.68,159.7,159.675,159.7,329599999.0
2007-04-10 07:27:00,159.7,159.71,159.69,159.705,268900002.0
2007-04-10 07:28:00,159.695,159.71,159.69,159.71,456500000.0
2007-04-10 07:29:00,159.705,159.72,159.705,159.71,129199999.0
2007-04-10 07:30:00,159.71,159.72,159.695,159.695,280399999.0
2007-04-10 07:31:00,159.71,159.71,159.67,159.675,148800000.0
2007-04-10 07:32:00,159.685,159.69,159.675,159.685,360599999.0
2007-04-10 07:33:00,159.68,159.69,159.675,159.69,98399999.0
2007-04-10 07:34:00,159.69,159.69,159.675,159.685,175600003.0
2007-04-10 07:35:00,159.675,159.69,159.675,159.68,124999999.0
2007-04-10 07:36:00,159.68,159.68,159.66,159.66,109600000.0
2007-04-10 07:37:00,159.66,159.67,159.645,159.655,540400000.0
2007-04-10 07:38:00,159.65,159.685,159.65,159.665,196200000.0
2007-04-10 07:39:00,159.67,159.675,159.645,159.65,168200001.0
2007-04-10 07:40:00,159.65,159.66,159.65,159.65,103600001.0
2007-04-10 07:41:00,159.66,159.66,159.64,159.65,380600003.0
2007-04-10 07:42:00,159.655,159.665,159.65,159.66,227900001.0
2007-04-10 07:43:00,159.655,159.68,159.65,159.68,181300001.0
2007-04-10 07:44:00,159.675,159.685,159.665,159.68,152800000.0
2007-04-10 07:45:00,159.685,159.685,159.665,159.67,68300000.0
2007-04-10 07:46:00,159.665,159.665,159.645,159.65,308300001.0
2007-04-10 07:47:00,159.65,159.67,159.65,159.66,99300003.0
2007-04-10 07:48:00,159.665,159.69,159.665,159.69,128200002.0
2007-04-10 07:49:00,159.695,159.7,159.665,159.69,230800000.0
2007-04-10 07:50:00,159.7,159.73,159.7,159.72,164600000.0
2007-04-10 07:51:00,159.72,159.73,159.7,159.7,498500000.0
2007-04-10 07:52:00,159.705,159.71,159.7,159.71,206700000.0
2007-04-10 07:53:00,159.71,159.715,159.71,159.715,333600000.0
2007-04-10 07:54:00,159.71,159.71,159.705,159.71,398400006.0
2007-04-10 07:55:00,159.705,159.71,159.675,159.7,314899996.0
2007-04-10 07:56:00,159.7,159.72,159.695,159.7,229699996.0
2007-04-10 07:57:00,159.7,159.75,159.7,159.74,559199999.0
2007-04-10 07:58:00,159.74,159.745,159.71,159.715,456700001.0
2007-04-10 07:59:00,159.715,159.725,159.71,159.71,373999999.0
2007-04-10 08:00:00,159.71,159.745,159.71,159.74,603400006.0
2007-04-10 08:01:00,159.74,159.75,159.73,159.74,378799999.0
2007-04-10 08:02:00,159.74,159.755,159.735,159.735,414300006.0
2007-04-10 08:03:00,159.73,159.73,159.715,159.72,382799995.0
2007-04-10 08:04:00,159.715,159.715,159.665,159.69,638900000.0
2007-04-10 08:05:00,159.69,159.69,159.66,159.66,226999997.0
2007-04-10 08:06:00,159.66,159.68,159.66,159.68,448399997.0
2007-04-10 08:07:00,159.68,159.7,159.675,159.7,321199998.0
2007-04-10 08:08:00,159.69,159.7,159.69,159.69,227199999.0
2007-04-10 08:09:00,159.69,159.72,159.69,159.72,207599999.0
2007-04-10 08:10:00,159.71,159.73,159.69,159.73,727500002.0
2007-04-10 08:11:00,159.73,159.77,159.72,159.77,477600002.0
2007-04-10 08:12:00,159.77,159.79,159.76,159.78,546100004.0
2007-04-10 08:13:00,159.78,159.78,159.765,159.77,133200000.0
2007-04-10 08:14:00,159.77,159.785,159.76,159.78,327200002.0
2007-04-10 08:15:00,159.785,159.84,159.77,159.83,798200002.0
2007-04-10 08:16:00,159.83,159.84,159.82,159.825,323200002.0
2007-04-10 08:17:00,159.82,159.835,159.82,159.82,379600000.0
2007-04-10 08:18:00,159.82,159.83,159.815,159.825,296900006.0
2007-04-10 08:19:00,159.82,159.875,159.82,159.87,761899998.0
2007-04-10 08:20:00,159.87,159.88,159.86,159.86,643600001.0
2007-04-10 08:21:00,159.86,159.88,159.86,159.86,664300001.0
2007-04-10 08:22:00,159.86,159.87,159.855,159.855,640600002.0
2007-04-10 08:23:00,159.86,159.865,159.83,159.84,1157000004.0
2007-04-10 08:24:00,159.84,159.84,159.83,159.83,397599998.0
2007-04-10 08:25:00,159.835,159.835,159.805,159.815,814699998.0
2007-04-10 08:26:00,159.815,159.82,159.8,159.81,144749999.0
2007-04-10 08:27:00,159.81,159.815,159.8,159.81,222900000.0
2007-04-10 08:28:00,159.8,159.81,159.785,159.79,460999999.0
2007-04-10 08:29:00,159.79,159.8,159.785,159.795,302000001.0
2007-04-10 08:30:00,159.795,159.82,159.79,159.81,494599999.0
2007-04-10 08:31:00,159.81,159.83,159.81,159.83,404850001.0
2007-04-10 08:32:00,159.83,159.84,159.82,159.82,294449999.0
2007-04-10 08:33:00,159.825,159.835,159.81,159.835,805099992.0
2007-04-10 08:34:00,159.835,159.845,159.83,159.84,354399998.0
2007-04-10 08:35:00,159.845,159.86,159.835,159.835,1348199991.0
2007-04-10 08:36:00,159.835,159.85,159.83,159.84,649999998.0
2007-04-10 08:37:00,159.84,159.84,159.8,159.8,463399998.0
2007-04-10 08:38:00,159.81,159.81,159.78,159.79,548799996.0
2007-04-10 08:39:00,159.79,159.795,159.74,159.75,600199993.0
2007-04-10 08:40:00,159.74,159.75,159.725,159.75,827500000.0
2007-04-10 08:41:00,159.75,159.76,159.75,159.76,352099999.0
2007-04-10 08:42:00,159.75,159.76,159.74,159.74,164499999.0
2007-04-10 08:43:00,159.735,159.75,159.715,159.75,762900000.0
2007-04-10 08:44:00,159.74,159.755,159.74,159.75,430999997.0
2007-04-10 08:45:00,159.75,159.77,159.745,159.755,297299996.0
2007-04-10 08:46:00,159.755,159.78,159.75,159.78,221500002.0
2007-04-10 08:47:00,159.78,159.79,159.77,159.78,446500000.0
2007-04-10 08:48:00,159.78,159.78,159.77,159.78,120400000.0
2007-04-10 08:49:00,159.78,159.79,159.78,159.79,240000003.0
2007-04-10 08:50:00,159.79,159.83,159.78,159.82,497299989.0
2007-04-10 08:51:00,159.82,159.82,159.755,159.77,550399997.0
2007-04-10 08:52:00,159.775,159.79,159.745,159.78,714299999.0
2007-04-10 08:53:00,159.78,159.82,159.775,159.815,281499997.0
2007-04-10 08:54:00,159.81,159.825,159.81,159.82,268699998.0
2007-04-10 08:55:00,159.815,159.82,159.795,159.795,643799990.0
2007-04-10 08:56:00,159.795,159.83,159.785,159.82,954299988.0
2007-04-10 08:57:00,159.82,159.83,159.82,159.82,35599999.0
2007-04-10 08:58:00,159.825,159.86,159.82,159.86,818099998.0
2007-04-10 08:59:00,159.85,159.87,159.845,159.85,690499995.0
2007-04-10 09:00:00,159.845,159.885,159.845,159.885,564300000.0
2007-04-10 09:01:00,159.875,159.9,159.875,159.88,784999998.0
2007-04-10 09:02:00,159.885,159.895,159.86,159.89,399400001.0
2007-04-10 09:03:00,159.895,159.895,159.85,159.86,740600003.0
2007-04-10 09:04:00,159.86,159.87,159.83,159.84,986599995.0
2007-04-10 09:05:00,159.83,159.845,159.825,159.835,294300000.0
2007-04-10 09:06:00,159.835,159.84,159.82,159.83,481700000.0
2007-04-10 09:07:00,159.83,159.83,159.82,159.825,229000001.0
2007-04-10 09:08:00,159.825,159.84,159.82,159.835,359900002.0
2007-04-10 09:09:00,159.825,159.85,159.825,159.845,483000000.0
2007-04-10 09:10:00,159.85,159.865,159.84,159.85,715599987.0
2007-04-10 09:11:00,159.855,159.86,159.84,159.845,731300001.0
2007-04-10 09:12:00,159.855,159.86,159.845,159.85,379900001.0
2007-04-10 09:13:00,159.845,159.845,159.82,159.82,380400003.0
2007-04-10 09:14:00,159.82,159.82,159.8,159.805,383399998.0
2007-04-10 09:15:00,159.805,159.805,159.77,159.79,638600000.0
2007-04-10 09:16:00,159.79,159.79,159.77,159.78,645900003.0
2007-04-10 09:17:00,159.78,159.785,159.765,159.78,291900003.0
2007-04-10 09:18:00,159.78,159.785,159.77,159.78,111000000.0
2007-04-10 09:19:00,159.78,159.795,159.775,159.79,549500002.0
2007-04-10 09:20:00,159.795,159.815,159.785,159.81,650699992.0
2007-04-10 09:21:00,159.81,159.815,159.8,159.805,135199999.0
2007-04-10 09:22:00,159.81,159.825,159.805,159.815,310599998.0
2007-04-10 09:23:00,159.81,159.845,159.81,159.84,463500000.0
2007-04-10 09:24:00,159.835,159.85,159.835,159.85,307700000.0
2007-04-10 09:25:00,159.85,159.86,159.835,159.835,386899999.0
2007-04-10 09:26:00,159.83,159.845,159.83,159.835,319299999.0
2007-04-10 09:27:00,159.835,159.835,159.825,159.83,128800002.0
2007-04-10 09:28:00,159.84,159.84,159.83,159.83,129599999.0
2007-04-10 09:29:00,159.83,159.835,159.82,159.83,214899998.0
2007-04-10 09:30:00,159.83,159.845,159.825,159.83,442699997.0
2007-04-10 09:31:00,159.825,159.855,159.825,159.85,304699995.0
2007-04-10 09:32:00,159.85,159.85,159.82,159.825,346499995.0
2007-04-10 09:33:00,159.83,159.85,159.825,159.835,346400004.0
2007-04-10 09:34:00,159.835,159.84,159.815,159.82,249899999.0
2007-04-10 09:35:00,159.82,159.83,159.805,159.805,215800000.0
2007-04-10 09:36:00,159.805,159.81,159.785,159.81,407699999.0
2007-04-10 09:37:00,159.81,159.82,159.8,159.8,369800000.0
2007-04-10 09:38:00,159.8,159.81,159.8,159.805,165900000.0
2007-04-10 09:39:00,159.8,159.81,159.795,159.8,264500000.0
2007-04-10 09:40:00,159.805,159.82,159.8,159.82,58800000.0
2007-04-10 09:41:00,159.82,159.83,159.81,159.82,254900000.0
2007-04-10 09:42:00,159.82,159.83,159.81,159.82,235700000.0
2007-04-10 09:43:00,159.81,159.81,159.795,159.795,154599999.0
2007-04-10 09:44:00,159.8,159.8,159.78,159.79,216999998.0
2007-04-10 09:45:00,159.79,159.79,159.765,159.78,430000004.0
2007-04-10 09:46:00,159.78,159.78,159.71,159.72,897899999.0
2007-04-10 09:47:00,159.725,159.74,159.72,159.74,482700002.0
2007-04-10 09:48:00,159.74,159.75,159.725,159.75,553599998.0
2007-04-10 09:49:00,159.75,159.78,159.735,159.78,349400001.0
2007-04-10 09:50:00,159.78,159.78,159.76,159.78,213100001.0
2007-04-10 09:51:00,159.78,159.78,159.745,159.75,425399994.0
2007-04-10 09:52:00,159.75,159.75,159.73,159.73,257400001.0
2007-04-10 09:53:00,159.73,159.745,159.73,159.74,372900000.0
2007-04-10 09:54:00,159.745,159.745,159.73,159.73,252999999.0
2007-04-10 09:55:00,159.73,159.73,159.72,159.72,158699998.0
2007-04-10 09:56:00,159.725,159.73,159.715,159.73,612299995.0
2007-04-10 09:57:00,159.73,159.755,159.725,159.755,792400005.0
2007-04-10 09:58:00,159.755,159.78,159.75,159.765,1018199998.0
2007-04-10 09:59:00,159.77,159.775,159.75,159.77,772699999.0
2007-04-10 10:00:00,159.77,159.775,159.75,159.77,507199991.0
2007-04-10 10:01:00,159.765,159.775,159.75,159.75,764299998.0
2007-04-10 10:02:00,159.75,159.75,159.72,159.73,701900004.0
2007-04-10 10:03:00,159.73,159.74,159.715,159.72,867499998.0
2007-04-10 10:04:00,159.72,159.73,159.71,159.73,691399997.0
2007-04-10 10:05:00,159.73,159.745,159.73,159.73,388499999.0
2007-04-10 10:06:00,159.73,159.745,159.73,159.73,467499996.0
2007-04-10 10:07:00,159.73,159.74,159.72,159.74,265799999.0
2007-04-10 10:08:00,159.74,159.77,159.725,159.77,1025199999.0
2007-04-10 10:09:00,159.77,159.77,159.74,159.76,389300000.0
2007-04-10 10:10:00,159.76,159.775,159.74,159.77,653600001.0
2007-04-10 10:11:00,159.77,159.79,159.765,159.78,340099999.0
2007-04-10 10:12:00,159.78,159.78,159.76,159.76,143400001.0
2007-04-10 10:13:00,159.76,159.77,159.73,159.765,458099999.0
2007-04-10 10:14:00,159.77,159.77,159.74,159.75,231000002.0
2007-04-10 10:15:00,159.755,159.76,159.735,159.735,574699994.0
2007-04-10 10:16:00,159.74,159.74,159.7,159.7,84500000.0
2007-04-10 10:17:00,159.7,159.715,159.69,159.705,835600001.0
2007-04-10 10:18:00,159.705,159.705,159.685,159.7,355199998.0
2007-04-10 10:19:00,159.7,159.7,159.7,159.7,16000000.0
2007-04-10 10:20:00,159.7,159.7,159.67,159.68,291400000.0
2007-04-10 10:21:00,159.68,159.685,159.645,159.65,696800002.0
2007-04-10 10:22:00,159.65,159.685,159.65,159.665,754400002.0
2007-04-10 10:23:00,159.665,159.75,159.665,159.73,619099996.0
2007-04-10 10:24:00,159.73,159.74,159.72,159.725,149000000.0
2007-04-10 10:25:00,159.73,159.73,159.715,159.72,218599998.0
2007-04-10 10:26:00,159.72,159.725,159.715,159.72,297899999.0
2007-04-10 10:27:00,159.72,159.73,159.72,159.72,188200000.0
2007-04-10 10:28:00,159.72,159.72,159.705,159.71,131599999.0
2007-04-10 10:29:00,159.705,159.72,159.705,159.72,84700000.0
2007-04-10 10:30:00,159.715,159.72,159.7,159.72,119600000.0
2007-04-10 10:31:00,159.72,159.76,159.705,159.76,260649999.0
2007-04-10 10:32:00,159.76,159.76,159.745,159.745,304300000.0
2007-04-10 10:33:00,159.735,159.76,159.735,159.755,428100003.0
2007-04-10 10:34:00,159.76,159.78,159.755,159.765,741699993.0
2007-04-10 10:35:00,159.77,159.785,159.77,159.775,256000000.0
2007-04-10 10:36:00,159.775,159.82,159.775,159.81,926200001.0
2007-04-10 10:37:00,159.81,159.82,159.8,159.81,299900001.0
2007-04-10 10:38:00,159.81,159.81,159.79,159.79,78400000.0
2007-04-10 10:39:00,159.79,159.81,159.785,159.81,429900000.0
2007-04-10 10:40:00,159.81,159.815,159.795,159.815,993900005.0
2007-04-10 10:41:00,159.81,159.81,159.78,159.78,358499996.0
2007-04-10 10:42:00,159.78,159.79,159.78,159.79,171900000.0
2007-04-10 10:43:00,159.79,159.79,159.755,159.77,657900006.0
2007-04-10 10:44:00,159.78,159.78,159.75,159.76,637500005.0
2007-04-10 10:45:00,159.76,159.77,159.75,159.76,139300002.0
2007-04-10 10:46:00,159.76,159.76,159.75,159.75,58800000.0
2007-04-10 10:47:00,159.75,159.76,159.74,159.74,158200000.0
2007-04-10 10:48:00,159.735,159.765,159.735,159.755,311599997.0
2007-04-10 10:49:00,159.76,159.77,159.745,159.77,405200002.0
2007-04-10 10:50:00,159.77,159.77,159.755,159.755,435799998.0
2007-04-10 10:51:00,159.76,159.77,159.76,159.77,9200000.0
2007-04-10 10:52:00,159.77,159.77,159.755,159.76,114299999.0
2007-04-10 10:53:00,159.755,159.76,159.7,159.71,604499998.0
2007-04-10 10:54:00,159.705,159.71,159.65,159.655,920200000.0
2007-04-10 10:55:00,159.655,159.69,159.655,159.68,837699994.0
2007-04-10 10:56:00,159.68,159.71,159.67,159.68,480599997.0
2007-04-10 10:57:00,159.68,159.7,159.68,159.69,164799999.0
2007-04-10 10:58:00,159.69,159.775,159.69,159.77,359700000.0
2007-04-10 10:59:00,159.77,159.79,159.76,159.77,287699999.0
2007-04-10 11:00:00,159.77,159.8,159.755,159.79,842300000.0
2007-04-10 11:01:00,159.79,159.8,159.775,159.79,930800008.0
2007-04-10 11:02:00,159.78,159.82,159.78,159.82,747400006.0
2007-04-10 11:03:00,159.82,159.82,159.785,159.79,776500001.0
2007-04-10 11:04:00,159.79,159.79,159.775,159.775,659400004.0
2007-04-10 11:05:00,159.785,159.8,159.775,159.795,470300002.0
2007-04-10 11:06:00,159.8,159.8,159.785,159.795,417300002.0
2007-04-10 11:07:00,159.795,159.83,159.795,159.82,579100003.0
2007-04-10 11:08:00,159.82,159.835,159.81,159.81,515299998.0
2007-04-10 11:09:00,159.81,159.82,159.79,159.8,435600000.0
2007-04-10 11:10:00,159.8,159.81,159.79,159.8,194800002.0
2007-04-10 11:11:00,159.8,159.81,159.79,159.8,629700005.0
2007-04-10 11:12:00,159.8,159.805,159.785,159.785,1097799986.0
2007-04-10 11:13:00,159.785,159.795,159.755,159.795,1651499998.0
2007-04-10 11:14:00,159.795,159.8,159.765,159.78,804499998.0
2007-04-10 11:15:00,159.78,159.785,159.76,159.765,499399994.0
2007-04-10 11:16:00,159.77,159.78,159.75,159.75,453099999.0
2007-04-10 11:17:00,159.75,159.77,159.75,159.77,319500000.0
2007-04-10 11:18:00,159.76,159.78,159.76,159.78,358099999.0
2007-04-10 11:19:00,159.78,159.83,159.78,159.83,1145000001.0
2007-04-10 11:20:00,159.84,159.87,159.83,159.84,1248099994.0
2007-04-10 11:21:00,159.84,159.845,159.815,159.84,1248099994.0
2007-04-10 11:22:00,159.835,159.865,159.835,159.855,1407100008.0
2007-04-10 11:23:00,159.855,159.855,159.84,159.845,1169899990.0
2007-04-10 11:24:00,159.845,159.85,159.84,159.845,669999996.0
2007-04-10 11:25:00,159.845,159.85,159.845,159.845,358199999.0
2007-04-10 11:26:00,159.845,159.845,159.805,159.815,957400001.0
2007-04-10 11:27:00,159.815,159.845,159.805,159.835,1008049993.0
2007-04-10 11:28:00,159.835,159.835,159.805,159.805,621800000.0
2007-04-10 11:29:00,159.805,159.805,159.8,159.8,62500000.0
2007-04-10 11:30:00,159.8,159.8,159.78,159.785,332700000.0
2007-04-10 11:31:00,159.785,159.785,159.765,159.78,275600000.0
2007-04-10 11:32:00,159.785,159.79,159.78,159.78,207600000.0
2007-04-10 11:33:00,159.78,159.78,159.76,159.76,180900000.0
2007-04-10 11:34:00,159.76,159.775,159.74,159.77,511599999.0
2007-04-10 11:35:00,159.77,159.77,159.725,159.725,379399996.0
2007-04-10 11:36:00,159.73,159.73,159.715,159.73,383300001.0
2007-04-10 11:37:00,159.74,159.78,159.74,159.78,246899999.0
2007-04-10 11:38:00,159.77,159.78,159.735,159.76,702800004.0
2007-04-10 11:39:00,159.76,159.79,159.76,159.78,156000000.0
2007-04-10 11:40:00,159.78,159.81,159.78,159.795,437999997.0
2007-04-10 11:41:00,159.8,159.8,159.775,159.775,310399997.0
2007-04-10 11:42:00,159.78,159.79,159.775,159.79,177400001.0
2007-04-10 11:43:00,159.78,159.79,159.77,159.79,506200000.0
2007-04-10 11:44:00,159.785,159.79,159.775,159.785,230799998.0
2007-04-10 11:45:00,159.78,159.78,159.765,159.765,122400002.0
2007-04-10 11:46:00,159.765,159.77,159.76,159.76,52000000.0
2007-04-10 11:47:00,159.77,159.78,159.765,159.77,406700000.0
2007-04-10 11:48:00,159.77,159.77,159.755,159.77,613300002.0
2007-04-10 11:49:00,159.78,159.78,159.765,159.77,165200000.0
2007-04-10 11:50:00,159.77,159.77,159.76,159.76,78200000.0
2007-04-10 11:51:00,159.765,159.77,159.755,159.77,315300000.0
2007-04-10 11:52:00,159.77,159.775,159.77,159.77,230900002.0
2007-04-10 11:53:00,159.775,159.79,159.775,159.78,202064997.0
2007-04-10 11:54:00,159.78,159.79,159.77,159.79,285300000.0
2007-04-10 11:55:00,159.785,159.785,159.78,159.78,46000000.0
2007-04-10 11:56:00,159.78,159.79,159.765,159.77,254000001.0
2007-04-10 11:57:00,159.77,159.79,159.765,159.765,468899998.0
2007-04-10 11:58:00,159.775,159.785,159.775,159.78,266300001.0
2007-04-10 11:59:00,159.78,159.805,159.78,159.78,391500004.0
2007-04-10 12:00:00,159.79,159.79,159.765,159.765,254000002.0
2007-04-10 12:01:00,159.77,159.8,159.77,159.79,356600000.0
2007-04-10 12:02:00,159.8,159.8,159.78,159.79,301800004.0
2007-04-10 12:03:00,159.79,159.79,159.78,159.79,140700000.0
2007-04-10 12:04:00,159.79,159.79,159.78,159.78,87200001.0
2007-04-10 12:05:00,159.78,159.81,159.78,159.78,352000000.0
2007-04-10 12:06:00,159.785,159.79,159.78,159.785,138000002.0
2007-04-10 12:07:00,159.78,159.78,159.78,159.78,175600000.0
2007-04-10 12:08:00,159.78,159.79,159.77,159.79,273900000.0
2007-04-10 12:09:00,159.79,159.79,159.77,159.77,206399997.0
2007-04-10 12:10:00,159.77,159.78,159.765,159.78,70300000.0
2007-04-10 12:11:00,159.78,159.78,159.765,159.77,480200000.0
2007-04-10 12:12:00,159.77,159.77,159.745,159.755,240200003.0
2007-04-10 12:13:00,159.755,159.765,159.745,159.765,250199997.0
2007-04-10 12:14:00,159.765,159.77,159.755,159.755,153899995.0
2007-04-10 12:15:00,159.76,159.8,159.76,159.795,155700000.0
2007-04-10 12:16:00,159.795,159.84,159.785,159.835,661900002.0
2007-04-10 12:17:00,159.825,159.835,159.825,159.83,701899999.0
2007-04-10 12:18:00,159.835,159.84,159.825,159.835,467399998.0
2007-04-10 12:19:00,159.835,159.84,159.825,159.825,630699995.0
2007-04-10 12:20:00,159.83,159.835,159.82,159.83,136400001.0
2007-04-10 12:21:00,159.83,159.85,159.82,159.84,427599998.0
2007-04-10 12:22:00,159.84,159.84,159.825,159.83,98399999.0
2007-04-10 12:23:00,159.83,159.84,159.825,159.84,322799996.0
2007-04-10 12:24:00,159.83,159.83,159.82,159.83,232100003.0
2007-04-10 12:25:00,159.825,159.83,159.82,159.82,52600001.0
2007-04-10 12:26:00,159.83,159.84,159.83,159.835,34400000.0
2007-04-10 12:27:00,159.84,159.85,159.84,159.85,190600000.0
2007-04-10 12:28:00,159.845,159.875,159.845,159.875,745199984.0
2007-04-10 12:29:00,159.875,159.885,159.865,159.875,315899998.0
2007-04-10 12:30:00,159.875,159.88,159.865,159.88,279200000.0
2007-04-10 12:31:00,159.88,159.885,159.875,159.88,149800000.0
2007-04-10 12:32:00,159.88,159.89,159.875,159.88,210000000.0
2007-04-10 12:33:00,159.88,159.89,159.875,159.88,286700000.0
2007-04-10 12:34:00,159.89,159.89,159.88,159.89,273200001.0
2007-04-10 12:35:00,159.89,159.91,159.88,159.91,253400001.0
2007-04-10 12:36:00,159.91,159.915,159.9,159.9,231500000.0
2007-04-10 12:37:00,159.9,159.915,159.89,159.9,337899999.0
2007-04-10 12:38:00,159.895,159.91,159.895,159.9,413800004.0
2007-04-10 12:39:00,159.89,159.905,159.885,159.9,513699996.0
2007-04-10 12:40:00,159.9,159.905,159.875,159.88,331699993.0
2007-04-10 12:41:00,159.88,159.88,159.87,159.87,85000001.0
2007-04-10 12:42:00,159.87,159.87,159.855,159.855,277899999.0
2007-04-10 12:43:00,159.86,159.865,159.85,159.86,166500000.0
2007-04-10 12:44:00,159.86,159.86,159.86,159.86,20400000.0
2007-04-10 12:45:00,159.86,159.86,159.82,159.83,263099999.0
2007-04-10 12:46:00,159.84,159.84,159.83,159.835,170600000.0
2007-04-10 12:47:00,159.84,159.86,159.835,159.845,309900001.0
2007-04-10 12:48:00,159.845,159.845,159.835,159.84,111600002.0
2007-04-10 12:49:00,159.84,159.84,159.825,159.84,221500000.0
2007-04-10 12:50:00,159.84,159.84,159.83,159.83,65600000.0
2007-04-10 12:51:00,159.83,159.85,159.83,159.85,182900000.0
2007-04-10 12:52:00,159.85,159.86,159.845,159.86,232400000.0
2007-04-10 12:53:00,159.87,159.87,159.845,159.855,282899998.0
2007-04-10 12:54:00,159.85,159.87,159.85,159.87,72800001.0
2007-04-10 12:55:00,159.865,159.89,159.865,159.87,365400000.0
2007-04-10 12:56:00,159.87,159.88,159.865,159.865,109000000.0
2007-04-10 12:57:00,159.88,159.88,159.87,159.88,41600000.0
2007-04-10 12:58:00,159.88,159.905,159.88,159.9,522900001.0
2007-04-10 12:59:00,159.895,159.905,159.875,159.9,752299999.0
2007-04-10 13:00:00,159.905,159.91,159.885,159.91,1096700001.0
2007-04-10 13:01:00,159.91,159.91,159.9,159.9,103600000.0
2007-04-10 13:02:00,159.9,159.905,159.89,159.905,170599999.0
2007-04-10 13:03:00,159.905,159.905,159.89,159.9,195999998.0
2007-04-10 13:04:00,159.895,159.965,159.895,159.965,865800000.0
2007-04-10 13:05:00,159.95,160.01,159.925,159.925,1346800001.0
2007-04-10 13:06:00,159.925,159.94,159.92,159.92,630100002.0
2007-04-10 13:07:00,159.92,159.92,159.895,159.895,351499999.0
2007-04-10 13:08:00,159.895,159.915,159.89,159.91,419399998.0
2007-04-10 13:09:00,159.9,159.91,159.89,159.9,154000000.0
2007-04-10 13:10:00,159.9,159.945,159.9,159.945,550499999.0
2007-04-10 13:11:00,159.945,159.995,159.945,159.97,781200002.0
2007-04-10 13:12:00,159.96,159.97,159.955,159.97,658299999.0
2007-04-10 13:13:00,159.965,160.0,159.955,159.985,644799997.0
2007-04-10 13:14:00,159.995,160.045,159.995,160.02,1002899989.0
2007-04-10 13:15:00,160.02,160.02,159.96,159.96,836299993.0
2007-04-10 13:16:00,159.96,159.96,159.945,159.95,704300009.0
2007-04-10 13:17:00,159.95,159.98,159.95,159.98,532900001.0
2007-04-10 13:18:00,159.97,159.98,159.97,159.98,124800000.0
2007-04-10 13:19:00,159.98,159.98,159.97,159.98,144100000.0
2007-04-10 13:20:00,159.98,159.985,159.97,159.985,294500001.0
2007-04-10 13:21:00,159.98,159.985,159.96,159.965,1037600002.0
2007-04-10 13:22:00,159.975,159.99,159.965,159.98,514800000.0
2007-04-10 13:23:00,159.975,159.98,159.97,159.98,304000002.0
2007-04-10 13:24:00,159.98,159.98,159.96,159.97,323199997.0
2007-04-10 13:25:00,159.97,159.975,159.96,159.97,356099999.0
2007-04-10 13:26:00,159.97,159.985,159.97,159.98,398200000.0
2007-04-10 13:27:00,159.98,159.98,159.965,159.965,467300001.0
2007-04-10 13:28:00,159.97,159.97,159.955,159.965,302499996.0
2007-04-10 13:29:00,159.96,159.97,159.955,159.96,182300001.0
2007-04-10 13:30:00,159.96,159.96,159.93,159.94,409999995.0
2007-04-10 13:31:00,159.94,159.945,159.93,159.945,317400002.0
2007-04-10 13:32:00,159.945,159.95,159.94,159.95,58300000.0
2007-04-10 13:33:00,159.95,159.96,159.94,159.96,197199997.0
2007-04-10 13:34:00,159.96,159.96,159.95,159.96,257200001.0
2007-04-10 13:35:00,159.96,159.96,159.92,159.925,1129400000.0
2007-04-10 13:36:00,159.925,159.925,159.885,159.92,1171499995.0
2007-04-10 13:37:00,159.92,159.92,159.885,159.89,206899999.0
2007-04-10 13:38:00,159.885,159.89,159.86,159.87,659199998.0
2007-04-10 13:39:00,159.87,159.88,159.87,159.88,171999999.0
2007-04-10 13:40:00,159.88,159.88,159.86,159.86,395500001.0
2007-04-10 13:41:00,159.87,159.87,159.87,159.87,12800000.0
2007-04-10 13:42:00,159.86,159.9,159.86,159.9,168300000.0
2007-04-10 13:43:00,159.895,159.92,159.895,159.91,202000001.0
2007-04-10 13:44:00,159.91,159.92,159.9,159.91,652400000.0
2007-04-10 13:45:00,159.915,159.94,159.9,159.9,303800001.0
2007-04-10 13:46:00,159.9,159.93,159.89,159.92,395200004.0
2007-04-10 13:47:00,159.92,159.92,159.905,159.905,148899999.0
2007-04-10 13:48:00,159.905,159.91,159.87,159.885,223899999.0
2007-04-10 13:49:00,159.89,159.89,159.87,159.88,76300000.0
2007-04-10 13:50:00,159.88,159.88,159.855,159.875,198599997.0
2007-04-10 13:51:00,159.88,159.88,159.865,159.88,132500000.0
2007-04-10 13:52:00,159.88,159.88,159.85,159.86,292000001.0
2007-04-10 13:53:00,159.86,159.9,159.855,159.895,442399999.0
2007-04-10 13:54:00,159.895,159.92,159.895,159.91,508900001.0
2007-04-10 13:55:00,159.915,159.96,159.915,159.94,652500005.0
2007-04-10 13:56:00,159.94,159.95,159.915,159.93,531699997.0
2007-04-10 13:57:00,159.94,159.96,159.935,159.96,308600001.0
2007-04-10 13:58:00,159.96,159.96,159.925,159.94,732099995.0
2007-04-10 13:59:00,159.94,159.95,159.92,159.94,646100003.0
2007-04-10 14:00:00,159.94,159.97,159.93,159.96,627999999.0
2007-04-10 14:01:00,159.96,159.97,159.95,159.96,254300000.0
2007-04-10 14:02:00,159.96,159.97,159.95,159.96,243200000.0
2007-04-10 14:03:00,159.96,159.97,159.96,159.97,276499999.0
2007-04-10 14:04:00,159.97,159.98,159.96,159.96,317900000.0
2007-04-10 14:05:00,159.96,159.97,159.945,159.955,331000002.0
2007-04-10 14:06:00,159.96,159.96,159.95,159.96,57600000.0
2007-04-10 14:07:00,159.97,159.98,159.96,159.98,182800000.0
2007-04-10 14:08:00,159.98,159.985,159.97,159.98,117600000.0
2007-04-10 14:09:00,159.965,159.98,159.955,159.97,185699997.0
2007-04-10 14:10:00,159.97,159.985,159.96,159.985,306899997.0
2007-04-10 14:11:00,159.985,159.985,159.96,159.97,968099996.0
2007-04-10 14:12:00,159.97,159.995,159.96,159.995,782600000.0
2007-04-10 14:13:00,159.99,159.995,159.98,159.98,314799999.0
2007-04-10 14:14:00,159.985,160.05,159.985,160.05,628575000.0
2007-04-10 14:15:00,160.05,160.05,160.025,160.025,785799993.0
2007-04-10 14:16:00,160.03,160.09,160.03,160.08,959300003.0
2007-04-10 14:17:00,160.075,160.08,160.06,160.065,557800002.0
2007-04-10 14:18:00,160.06,160.07,160.035,160.055,721200009.0
2007-04-10 14:19:00,160.06,160.075,160.05,160.07,1065517360.0
2007-04-10 14:20:00,160.075,160.09,160.065,160.09,962899998.0
2007-04-10 14:21:00,160.09,160.09,160.065,160.07,701699993.0
2007-04-10 14:22:00,160.07,160.075,160.055,160.06,662500000.0
2007-04-10 14:23:00,160.06,160.07,160.055,160.065,754399996.0
2007-04-10 14:24:00,160.065,160.07,160.045,160.055,704699999.0
2007-04-10 14:25:00,160.055,160.06,159.995,160.01,596400002.0
2007-04-10 14:26:00,160.015,160.05,160.015,160.04,520400001.0
2007-04-10 14:27:00,160.04,160.05,160.03,160.035,248300000.0
2007-04-10 14:28:00,160.03,160.05,160.02,160.04,605599999.0
2007-04-10 14:29:00,160.04,160.04,160.03,160.04,107499998.0
2007-04-10 14:30:00,160.04,160.04,159.98,160.0,189300001.0
2007-04-10 14:31:00,159.99,160.01,159.99,160.005,458299999.0
2007-04-10 14:32:00,160.01,160.01,160.0,160.01,202799998.0
2007-04-10 14:33:00,160.01,160.025,160.005,160.025,140000001.0
2007-04-10 14:34:00,160.02,160.03,160.005,160.02,571000002.0
2007-04-10 14:35:00,160.02,160.02,160.015,160.015,66800000.0
2007-04-10 14:36:00,160.015,160.02,160.0,160.01,343900001.0
2007-04-10 14:37:00,160.01,160.01,159.975,159.99,345499997.0
2007-04-10 14:38:00,159.98,159.995,159.96,159.97,371200004.0
2007-04-10 14:39:00,159.97,159.985,159.97,159.98,411200003.0
2007-04-10 14:40:00,159.99,160.03,159.98,160.02,685200001.0
2007-04-10 14:41:00,160.02,160.025,160.01,160.015,339899993.0
2007-04-10 14:42:00,160.02,160.02,159.995,159.995,466900001.0
2007-04-10 14:43:00,160.0,160.0,159.96,159.96,720800003.0
2007-04-10 14:44:00,159.97,159.99,159.97,159.975,491900000.0
2007-04-10 14:45:00,159.98,159.98,159.965,159.98,525600004.0
2007-04-10 14:46:00,159.98,159.98,159.96,159.97,917600000.0
2007-04-10 14:47:00,159.97,159.99,159.945,159.97,1404100004.0
2007-04-10 14:48:00,159.97,159.99,159.95,159.96,741000000.0
2007-04-10 14:49:00,159.96,159.96,159.935,159.94,560899999.0
2007-04-10 14:50:00,159.95,159.97,159.945,159.95,922900008.0
2007-04-10 14:51:00,159.945,159.955,159.93,159.93,1052800002.0
2007-04-10 14:52:00,159.93,159.96,159.93,159.96,352999998.0
2007-04-10 14:53:00,159.955,159.96,159.95,159.96,187500000.0
2007-04-10 14:54:00,159.96,160.01,159.96,160.01,683500004.0
2007-04-10 14:55:00,160.01,160.03,160.005,160.01,872099996.0
2007-04-10 14:56:00,160.005,160.01,159.97,159.97,905700001.0
2007-04-10 14:57:00,159.97,159.98,159.95,159.98,446800000.0
2007-04-10 14:58:00,159.98,159.99,159.97,159.97,756800001.0
2007-04-10 14:59:00,159.97,159.98,159.96,159.96,442400007.0
2007-04-10 15:00:00,159.97,159.975,159.96,159.965,279899998.0
2007-04-10 15:01:00,159.97,159.97,159.935,159.94,425799999.0
2007-04-10 15:02:00,159.94,159.94,159.915,159.92,420100005.0
2007-04-10 15:03:00,159.925,159.925,159.895,159.915,1162000003.0
2007-04-10 15:04:00,159.915,159.945,159.915,159.935,952599998.0
2007-04-10 15:05:00,159.94,159.965,159.94,159.945,403300002.0
2007-04-10 15:06:00,159.945,159.95,159.915,159.93,804200001.0
2007-04-10 15:07:00,159.93,159.94,159.925,159.935,549999999.0
2007-04-10 15:08:00,159.935,159.96,159.935,159.96,314900005.0
2007-04-10 15:09:00,159.96,159.97,159.95,159.96,249899999.0
2007-04-10 15:10:00,159.965,159.99,159.96,159.98,428599998.0
2007-04-10 15:11:00,159.98,160.0,159.975,159.98,711000008.0
2007-04-10 15:12:00,159.98,159.995,159.975,159.995,117824999.0
2007-04-10 15:13:00,159.995,160.025,159.995,160.02,725725002.0
2007-04-10 15:14:00,160.01,160.015,159.965,159.98,294550000.0
2007-04-10 15:15:00,159.98,159.99,159.97,159.97,253925001.0
2007-04-10 15:16:00,159.97,159.97,159.92,159.945,352999998.0
2007-04-10 15:17:00,159.945,159.96,159.945,159.95,674799999.0
2007-04-10 15:18:00,159.95,159.97,159.94,159.96,407700001.0
2007-04-10 15:19:00,159.96,159.965,159.95,159.95,470900001.0
2007-04-10 15:20:00,159.96,159.985,159.95,159.98,493499999.0
2007-04-10 15:21:00,159.97,159.97,159.95,159.95,751400000.0
2007-04-10 15:22:00,159.95,159.955,159.945,159.95,110600000.0
2007-04-10 15:23:00,159.945,159.955,159.945,159.955,19300000.0
2007-04-10 15:24:00,159.955,159.96,159.95,159.955,38500000.0
2007-04-10 15:25:00,159.955,159.96,159.945,159.955,91300000.0
2007-04-10 15:26:00,159.955,159.98,159.955,159.97,273700000.0
2007-04-10 15:27:00,159.97,159.97,159.965,159.97,149300002.0
2007-04-10 15:28:00,159.97,159.98,159.96,159.96,91000000.0
2007-04-10 15:29:00,159.965,159.965,159.95,159.965,69500000.0
2007-04-10 15:30:00,159.965,159.965,159.95,159.96,204300000.0
2007-04-10 15:31:00,159.945,159.95,159.92,159.925,243100000.0
2007-04-10 15:32:00,159.925,159.935,159.92,159.92,104100000.0
2007-04-10 15:33:00,159.92,159.92,159.905,159.91,381199996.0
2007-04-10 15:34:00,159.91,159.92,159.905,159.905,126200000.0
2007-04-10 15:35:00,159.905,159.91,159.875,159.885,1080499991.0
2007-04-10 15:36:00,159.89,159.89,159.87,159.875,966700000.0
2007-04-10 15:37:00,159.875,159.915,159.865,159.915,983099995.0
2007-04-10 15:38:00,159.915,159.915,159.895,159.91,574199998.0
2007-04-10 15:39:00,159.91,159.91,159.905,159.91,108500000.0
2007-04-10 15:40:00,159.91,159.92,159.91,159.91,302999997.0
2007-04-10 15:41:00,159.91,159.92,159.91,159.91,360899998.0
2007-04-10 15:42:00,159.91,159.94,159.91,159.94,792900012.0
2007-04-10 15:43:00,159.94,159.945,159.93,159.93,536900003.0
2007-04-10 15:44:00,159.93,159.965,159.93,159.96,523199998.0
2007-04-10 15:45:00,159.97,159.98,159.945,159.98,992300001.0
2007-04-10 15:46:00,159.97,159.97,159.95,159.95,865099996.0
2007-04-10 15:47:00,159.95,159.96,159.95,159.96,482900002.0
2007-04-10 15:48:00,159.96,159.97,159.94,159.94,581500001.0
2007-04-10 15:49:00,159.94,159.945,159.915,159.925,1176299997.0
2007-04-10 15:50:00,159.92,159.93,159.915,159.915,877300012.0
2007-04-10 15:51:00,159.91,159.91,159.89,159.9,488400004.0
2007-04-10 15:52:00,159.9,159.9,159.89,159.9,948299995.0
2007-04-10 15:53:00,159.9,159.905,159.89,159.9,264700003.0
2007-04-10 15:54:00,159.89,159.92,159.89,159.92,363900000.0
2007-04-10 15:55:00,159.92,159.95,159.92,159.93,317999999.0
2007-04-10 15:56:00,159.93,159.96,159.925,159.96,1606900004.0
2007-04-10 15:57:00,159.96,159.99,159.935,159.98,1006199994.0
2007-04-10 15:58:00,159.98,160.005,159.97,160.0,333500000.0
2007-04-10 15:59:00,160.0,160.02,159.995,160.015,1047200002.0
2007-04-10 16:00:00,160.015,160.04,160.01,160.035,643500001.0
2007-04-10 16:01:00,160.03,160.035,160.005,160.005,751700004.0
2007-04-10 16:02:00,160.005,160.005,159.975,159.98,1575600007.0
2007-04-10 16:03:00,159.975,159.985,159.96,159.97,520599999.0
2007-04-10 16:04:00,159.97,159.98,159.945,159.975,823800002.0
2007-04-10 16:05:00,159.97,159.97,159.955,159.96,896100011.0
2007-04-10 16:06:00,159.96,159.97,159.96,159.96,169000002.0
2007-04-10 16:07:00,159.96,160.0,159.945,159.99,743499992.0
2007-04-10 16:08:00,159.99,160.0,159.98,160.0,568500000.0
2007-04-10 16:09:00,159.99,160.0,159.98,159.98,384600000.0
2007-04-10 16:10:00,159.98,160.0,159.98,159.99,435199998.0
2007-04-10 16:11:00,159.99,160.0,159.96,159.96,448099998.0
2007-04-10 16:12:00,159.96,159.96,159.955,159.96,189100001.0
2007-04-10 16:13:00,159.96,159.97,159.95,159.97,153000000.0
2007-04-10 16:14:00,159.97,159.97,159.95,159.95,65500000.0
2007-04-10 16:15:00,159.95,159.98,159.945,159.98,454599998.0
2007-04-10 16:16:00,159.98,159.995,159.975,159.99,458400002.0
2007-04-10 16:17:00,159.995,160.01,159.99,160.005,217000000.0
2007-04-10 16:18:00,160.01,160.01,159.985,159.985,249700000.0
2007-04-10 16:19:00,159.99,160.005,159.99,159.995,361299998.0
2007-04-10 16:20:00,159.995,160.0,159.985,160.0,321099996.0
2007-04-10 16:21:00,160.0,160.005,159.985,159.99,386600002.0
2007-04-10 16:22:00,159.995,160.0,159.985,160.0,390399999.0
2007-04-10 16:23:00,160.0,160.01,159.995,160.0,375000002.0
2007-04-10 16:24:00,160.0,160.005,160.0,160.0,129500000.0
2007-04-10 16:25:00,160.0,160.0,159.965,159.965,190100006.0
2007-04-10 16:26:00,159.97,159.99,159.97,159.97,166500000.0
2007-04-10 16:27:00,159.975,159.99,159.97,159.97,509500003.0
2007-04-10 16:28:00,159.97,159.98,159.965,159.97,119600000.0
2007-04-10 16:29:00,159.97,160.01,159.97,159.995,544799997.0
2007-04-10 16:30:00,160.0,160.005,159.985,160.0,331300001.0
2007-04-10 16:31:00,160.0,160.005,160.0,160.0,180100000.0
2007-04-10 16:32:00,160.0,160.02,160.0,160.02,243100002.0
2007-04-10 16:33:00,160.015,160.03,160.005,160.025,325099999.0
2007-04-10 16:34:00,160.02,160.04,160.02,160.03,196300000.0
2007-04-10 16:35:00,160.03,160.03,160.015,160.025,250799999.0
2007-04-10 16:36:00,160.03,160.03,160.01,160.02,146000000.0
2007-04-10 16:37:00,160.03,160.06,160.02,160.06,504650001.0
2007-04-10 16:38:00,160.06,160.085,160.05,160.08,887049997.0
2007-04-10 16:39:00,160.08,160.09,160.07,160.09,616750002.0
2007-04-10 16:40:00,160.09,160.095,160.09,160.095,20900000.0
2007-04-10 16:42:00,160.05,160.05,160.04,160.04,257800000.0
2007-04-10 16:43:00,160.03,160.04,160.03,160.04,257800000.0
2007-04-10 16:44:00,160.09,160.09,160.04,160.04,257800000.0
2007-04-10 16:45:00,160.04,160.04,160.02,160.02,352200001.0
2007-04-10 16:46:00,160.02,160.02,160.02,160.02,152600001.0
2007-04-10 16:47:00,160.02,160.03,160.015,160.015,635599998.0
2007-04-10 16:48:00,160.02,160.045,160.02,160.02,910000005.0
2007-04-10 16:49:00,160.02,160.05,160.015,160.035,1369500008.0
2007-04-10 16:50:00,160.04,160.05,160.035,160.04,426800001.0
2007-04-10 16:51:00,160.04,160.055,160.035,160.05,505800005.0
2007-04-10 16:52:00,160.05,160.07,160.035,160.055,617799999.0
2007-04-10 16:53:00,160.055,160.07,160.055,160.065,306900004.0
2007-04-10 16:54:00,160.06,160.08,160.06,160.06,587999998.0
2007-04-10 16:55:00,160.07,160.08,160.055,160.07,1645399999.0
2007-04-10 16:56:00,160.07,160.07,160.055,160.06,525100002.0
2007-04-10 16:57:00,160.07,160.085,160.07,160.08,701500000.0
2007-04-10 16:58:00,160.07,160.08,160.065,160.065,844600004.0
2007-04-10 16:59:00,160.07,160.085,160.05,160.05,1388600000.0
2007-04-10 17:00:00,160.05,160.06,160.045,160.06,425000000.0
2007-04-10 17:01:00,160.06,160.06,160.05,160.05,42800000.0
2007-04-10 17:02:00,160.05,160.06,160.04,160.06,282399997.0
2007-04-10 17:03:00,160.06,160.1,160.06,160.08,657200003.0
2007-04-10 17:04:00,160.07,160.08,160.02,160.05,525999999.0
2007-04-10 17:05:00,160.05,160.09,160.035,160.08,784299998.0
2007-04-10 17:06:00,160.08,160.1,160.05,160.05,758540000.0
2007-04-10 17:07:00,160.04,160.08,160.04,160.065,776600002.0
2007-04-10 17:08:00,160.065,160.085,160.065,160.085,797399989.0
2007-04-10 17:09:00,160.08,160.08,160.035,160.045,321400002.0
2007-04-10 17:10:00,160.045,160.06,160.025,160.035,409200000.0
2007-04-10 17:11:00,160.04,160.04,160.015,160.025,1106099998.0
2007-04-10 17:12:00,160.04,160.06,160.025,160.06,889399999.0
2007-04-10 17:13:00,160.06,160.06,160.015,160.02,794500004.0
2007-04-10 17:14:00,160.015,160.02,159.99,160.02,841699998.0
2007-04-10 17:15:00,160.02,160.02,159.99,160.0,370200003.0
2007-04-10 17:16:00,160.01,160.015,159.995,159.995,578599998.0
2007-04-10 17:17:00,159.995,160.01,159.995,160.005,929300005.0
2007-04-10 17:18:00,160.005,160.025,160.0,160.02,426300002.0
2007-04-10 17:19:00,160.02,160.03,160.02,160.02,208999999.0
2007-04-10 17:20:00,160.02,160.03,160.005,160.03,173600002.0
2007-04-10 17:21:00,160.03,160.03,160.01,160.02,260800001.0
2007-04-10 17:22:00,160.02,160.04,160.015,160.015,409999997.0
2007-04-10 17:23:00,160.015,160.03,160.015,160.025,71600000.0
2007-04-10 17:24:00,160.03,160.03,160.015,160.02,137500000.0
2007-04-10 17:25:00,160.02,160.03,160.015,160.015,201399999.0
2007-04-10 17:26:00,160.02,160.03,160.015,160.03,135100000.0
2007-04-10 17:27:00,160.02,160.03,160.0,160.005,134900000.0
2007-04-10 17:28:00,160.005,160.02,160.0,160.02,66600000.0
2007-04-10 17:29:00,160.02,160.02,159.975,159.98,205100001.0
2007-04-10 17:30:00,159.99,160.0,159.98,159.99,688300004.0
2007-04-10 17:31:00,159.99,159.995,159.975,159.98,815100003.0
2007-04-10 17:32:00,159.98,159.99,159.975,159.99,350000000.0
2007-04-10 17:33:00,159.975,159.99,159.975,159.98,284700003.0
2007-04-10 17:34:00,159.975,159.99,159.975,159.98,394600002.0
2007-04-10 17:35:00,159.98,160.0,159.975,159.99,622100006.0
2007-04-10 17:36:00,159.99,160.01,159.98,159.98,153900001.0
2007-04-10 17:37:00,159.98,159.98,159.95,159.96,172199999.0
2007-04-10 17:38:00,159.97,159.97,159.96,159.97,69000000.0
2007-04-10 17:39:00,159.97,159.98,159.97,159.98,253200001.0
2007-04-10 17:40:00,159.98,159.99,159.98,159.98,46300000.0
2007-04-10 17:41:00,159.98,160.0,159.98,159.99,102399998.0
2007-04-10 17:42:00,159.99,160.005,159.98,159.99,354400000.0
2007-04-10 17:43:00,159.99,160.005,159.98,160.0,388000000.0
2007-04-10 17:44:00,160.0,160.0,159.99,159.995,100200000.0
2007-04-10 17:45:00,160.0,160.0,159.965,159.965,394399998.0
2007-04-10 17:46:00,159.965,159.97,159.96,159.97,220200001.0
2007-04-10 17:47:00,159.97,159.975,159.95,159.975,88600000.0
2007-04-10 17:48:00,159.965,159.975,159.96,159.96,288200001.0
2007-04-10 17:49:00,159.965,160.005,159.96,160.005,220399999.0
2007-04-10 17:50:00,160.005,160.015,160.005,160.01,240600000.0
2007-04-10 17:51:00,160.01,160.03,160.01,160.02,143400002.0
2007-04-10 17:52:00,160.02,160.03,160.01,160.015,250500000.0
2007-04-10 17:53:00,160.005,160.035,160.005,160.02,480400007.0
2007-04-10 17:54:00,160.03,160.04,160.005,160.01,382399998.0
2007-04-10 17:55:00,160.01,160.01,159.99,160.0,416600000.0
2007-04-10 17:56:00,159.995,160.0,159.96,159.98,839400001.0
2007-04-10 17:57:00,159.97,159.995,159.97,159.99,499500000.0
2007-04-10 17:58:00,159.99,160.0,159.98,160.0,871299997.0
2007-04-10 17:59:00,160.0,160.0,159.985,159.99,241600001.0
2007-04-10 18:00:00,159.99,160.0,159.98,159.99,350000000.0
2007-04-10 18:01:00,159.99,160.005,159.96,159.96,684200000.0
2007-04-10 18:02:00,159.96,159.98,159.955,159.98,194000001.0
2007-04-10 18:03:00,159.98,159.98,159.97,159.98,151200000.0
2007-04-10 18:04:00,159.97,160.015,159.97,160.015,1379300004.0
2007-04-10 18:05:00,160.005,160.01,159.985,159.99,518800003.0
2007-04-10 18:06:00,159.985,160.03,159.985,160.01,727200000.0
2007-04-10 18:07:00,160.01,160.03,160.0,160.03,740999997.0
2007-04-10 18:08:00,160.03,160.03,160.0,160.015,934100004.0
2007-04-10 18:09:00,160.02,160.035,160.005,160.005,1092300012.0
2007-04-10 18:10:00,160.005,160.01,159.995,160.01,573499998.0
2007-04-10 18:11:00,160.015,160.015,160.0,160.005,202599999.0
2007-04-10 18:12:00,160.005,160.01,159.98,159.99,199500000.0
2007-04-10 18:13:00,160.0,160.0,159.995,159.995,38800000.0
2007-04-10 18:14:00,160.0,160.01,159.99,160.0,178499997.0
2007-04-10 18:15:00,160.005,160.01,159.99,159.995,400400000.0
2007-04-10 18:16:00,159.995,159.995,159.98,159.98,240800000.0
2007-04-10 18:17:00,159.98,159.985,159.97,159.985,195499999.0
2007-04-10 18:18:00,159.98,160.0,159.975,159.985,668399995.0
2007-04-10 18:19:00,159.99,159.995,159.965,159.985,498699997.0
2007-04-10 18:20:00,159.985,159.99,159.975,159.98,267099998.0
2007-04-10 18:21:00,159.975,159.985,159.97,159.98,238699998.0
2007-04-10 18:22:00,159.98,159.985,159.97,159.98,284899997.0
2007-04-10 18:23:00,159.985,159.995,159.98,159.98,764199994.0
2007-04-10 18:24:00,159.98,159.985,159.98,159.98,245599999.0
2007-04-10 18:25:00,159.98,159.99,159.98,159.98,157799999.0
2007-04-10 18:26:00,159.985,159.985,159.965,159.97,432500001.0
2007-04-10 18:27:00,159.98,160.0,159.98,160.0,258200001.0
2007-04-10 18:28:00,160.005,160.005,159.985,160.0,278500000.0
2007-04-10 18:29:00,160.0,160.0,160.0,160.0,111999999.0
2007-04-10 18:30:00,160.0,160.0,159.99,160.0,108299999.0
2007-04-10 18:31:00,160.0,160.01,160.0,160.0,197300000.0
2007-04-10 18:32:00,160.0,160.01,159.99,159.99,255850001.0
2007-04-10 18:33:00,159.99,159.99,159.985,159.99,333900003.0
2007-04-10 18:34:00,160.0,160.01,159.995,160.0,374000002.0
2007-04-10 18:35:00,159.995,160.005,159.98,159.98,551499996.0
2007-04-10 18:36:00,159.98,159.99,159.98,159.98,619100000.0
2007-04-10 18:37:00,159.98,159.99,159.98,159.99,341599999.0
2007-04-10 18:38:00,159.99,160.0,159.97,159.97,356799999.0
2007-04-10 18:39:00,159.97,160.0,159.97,160.0,344500006.0
2007-04-10 18:40:00,160.0,160.005,159.995,160.005,208200002.0
2007-04-10 18:41:00,160.01,160.015,159.995,160.0,277500001.0
2007-04-10 18:42:00,160.0,160.0,159.99,160.0,175800002.0
2007-04-10 18:43:00,159.995,160.0,159.99,159.99,125400000.0
2007-04-10 18:44:00,159.995,160.0,159.995,160.0,175600000.0
2007-04-10 18:45:00,159.995,160.0,159.99,159.995,208000000.0
2007-04-10 18:46:00,159.995,160.005,159.99,160.0,275100000.0
2007-04-10 18:47:00,160.0,160.015,159.995,160.01,289399999.0
2007-04-10 18:48:00,160.015,160.015,160.0,160.0,455099998.0
2007-04-10 18:49:00,160.005,160.01,159.995,160.005,342900001.0
2007-04-10 18:50:00,160.0,160.01,160.0,160.01,187200000.0
2007-04-10 18:51:00,160.005,160.01,159.975,159.99,505400003.0
2007-04-10 18:52:00,159.99,159.995,159.98,159.98,181600000.0
2007-04-10 18:53:00,159.985,159.99,159.985,159.985,150000001.0
2007-04-10 18:54:00,159.98,159.99,159.98,159.985,82000000.0
2007-04-10 18:55:00,159.99,159.99,159.975,159.98,202000007.0
2007-04-10 18:56:00,159.99,159.99,159.98,159.98,135800000.0
2007-04-10 18:57:00,159.98,159.99,159.975,159.98,109399999.0
2007-04-10 18:58:00,159.98,160.0,159.98,159.99,289699998.0
2007-04-10 18:59:00,159.99,159.99,159.98,159.98,322399999.0
2007-04-10 19:00:00,159.98,159.99,159.98,159.98,371500001.0
2007-04-10 19:01:00,159.98,159.98,159.97,159.97,68800000.0
2007-04-10 19:02:00,159.97,159.98,159.97,159.97,41600000.0
2007-04-10 19:03:00,159.97,159.97,159.95,159.96,271999999.0
2007-04-10 19:04:00,159.96,159.96,159.95,159.95,27200000.0
2007-04-10 19:05:00,159.95,159.955,159.94,159.95,168900000.0
2007-04-10 19:06:00,159.95,159.95,159.95,159.95,13200000.0
2007-04-10 19:07:00,159.95,159.95,159.93,159.93,212100000.0
2007-04-10 19:08:00,159.93,159.935,159.93,159.935,143300000.0
2007-04-10 19:09:00,159.93,159.96,159.93,159.95,166774444.0
2007-04-10 19:10:00,159.95,159.98,159.95,159.965,261400000.0
2007-04-10 19:11:00,159.965,159.975,159.96,159.975,275699998.0
2007-04-10 19:12:00,159.975,159.975,159.96,159.965,162200000.0
2007-04-10 19:13:00,159.97,159.97,159.92,159.945,755800001.0
2007-04-10 19:14:00,159.94,159.945,159.94,159.94,420800000.0
2007-04-10 19:15:00,159.94,159.96,159.94,159.96,351200001.0
2007-04-10 19:16:00,159.96,159.96,159.95,159.96,191200000.0
2007-04-10 19:17:00,159.96,159.965,159.955,159.955,193700000.0
2007-04-10 19:18:00,159.955,159.965,159.95,159.965,272100000.0
2007-04-10 19:19:00,159.965,159.98,159.955,159.98,280499999.0
2007-04-10 19:20:00,159.98,159.98,159.98,159.98,2200000.0
2007-04-10 19:21:00,159.97,159.98,159.97,159.97,40400000.0
2007-04-10 19:22:00,159.97,159.98,159.95,159.98,290899998.0
2007-04-10 19:23:00,159.97,159.98,159.97,159.98,108200000.0
2007-04-10 19:24:00,159.98,159.995,159.97,159.985,283000000.0
2007-04-10 19:25:00,159.98,159.99,159.98,159.99,152199999.0
2007-04-10 19:26:00,159.99,159.99,159.975,159.975,34200000.0
2007-04-10 19:27:00,159.97,159.98,159.97,159.98,21900000.0
2007-04-10 19:28:00,159.98,159.98,159.97,159.97,21300000.0
2007-04-10 19:29:00,159.97,159.98,159.965,159.97,438999999.0
2007-04-10 19:30:00,159.975,160.03,159.965,160.01,735799997.0
2007-04-10 19:31:00,160.005,160.01,159.99,159.99,422499997.0
2007-04-10 19:32:00,159.99,160.005,159.99,160.005,371300000.0
2007-04-10 19:33:00,160.005,160.015,160.005,160.015,156600002.0
2007-04-10 19:34:00,160.02,160.02,159.99,159.995,219300003.0
2007-04-10 19:35:00,160.0,160.0,159.985,159.985,209500005.0
2007-04-10 19:36:00,159.985,159.99,159.97,159.97,344400005.0
2007-04-10 19:37:00,159.97,159.98,159.965,159.965,163200001.0
2007-04-10 19:38:00,159.965,159.97,159.96,159.965,434699997.0
2007-04-10 19:39:00,159.965,159.97,159.96,159.96,89200000.0
2007-04-10 19:40:00,159.96,159.97,159.96,159.97,341700003.0
2007-04-10 19:41:00,159.97,159.97,159.97,159.97,75200000.0
2007-04-10 19:42:00,159.96,159.965,159.96,159.965,63100000.0
2007-04-10 19:43:00,159.965,159.965,159.94,159.945,96899999.0
2007-04-10 19:44:00,159.95,159.965,159.945,159.955,124016657.0
2007-04-10 19:45:00,159.955,159.965,159.945,159.95,488100001.0
2007-04-10 19:46:00,159.955,159.98,159.955,159.965,378100001.0
2007-04-10 19:47:00,159.965,159.98,159.96,159.98,327199997.0
2007-04-10 19:48:00,159.98,159.98,159.95,159.96,340100002.0
2007-04-10 19:49:00,159.96,159.97,159.95,159.965,215200000.0
2007-04-10 19:50:00,159.97,159.975,159.97,159.97,117200000.0
2007-04-10 19:51:00,159.97,159.975,159.96,159.97,263100000.0
2007-04-10 19:52:00,159.975,159.975,159.96,159.96,145899996.0
2007-04-10 19:53:00,159.97,159.97,159.96,159.96,278500000.0
2007-04-10 19:54:00,159.96,159.96,159.95,159.96,176000000.0
2007-04-10 19:55:00,159.96,159.98,159.96,159.97,114900000.0
2007-04-10 19:56:00,159.97,159.97,159.96,159.96,136000003.0
2007-04-10 19:57:00,159.96,159.96,159.945,159.96,529999998.0
2007-04-10 19:58:00,159.96,159.96,159.925,159.925,443199998.0
2007-04-10 19:59:00,159.925,159.945,159.925,159.935,585400005.0
2007-04-10 20:00:00,159.93,159.93,159.925,159.93,152699996.0
2007-04-10 20:01:00,159.93,159.93,159.92,159.93,212999999.0
2007-04-10 20:02:00,159.93,159.93,159.92,159.93,216799999.0
2007-04-10 20:03:00,159.93,159.93,159.92,159.93,89200000.0
2007-04-10 20:04:00,159.93,159.93,159.93,159.93,6400000.0
2007-04-10 20:06:00,159.93,159.935,159.93,159.935,295800005.0
2007-04-10 20:07:00,159.935,159.935,159.91,159.92,242600000.0
2007-04-10 20:08:00,159.93,159.93,159.92,159.92,36600000.0
2007-04-10 20:09:00,159.92,159.92,159.895,159.895,63900000.0
2007-04-10 20:10:00,159.9,159.92,159.895,159.92,58200000.0
2007-04-10 20:11:00,159.92,159.93,159.92,159.93,74400000.0
2007-04-10 20:12:00,159.93,159.93,159.925,159.925,218100000.0
2007-04-10 20:13:00,159.92,159.93,159.92,159.93,93600000.0
2007-04-10 20:14:00,159.93,159.945,159.93,159.94,136500000.0
2007-04-10 20:15:00,159.94,159.945,159.94,159.94,37200000.0
2007-04-10 20:16:00,159.94,159.94,159.92,159.935,181200000.0
2007-04-10 20:17:00,159.935,159.935,159.93,159.93,143400000.0
2007-04-10 20:18:00,159.935,159.945,159.935,159.94,174400000.0
2007-04-10 20:19:00,159.935,159.94,159.93,159.935,112800000.0
2007-04-10 20:20:00,159.94,159.94,159.94,159.94,105199999.0
2007-04-10 20:21:00,159.94,159.95,159.93,159.93,169700001.0
2007-04-10 20:22:00,159.94,159.95,159.94,159.94,108000001.0
2007-04-10 20:23:00,159.94,159.96,159.93,159.96,341000002.0
2007-04-10 20:24:00,159.955,159.98,159.95,159.975,298000000.0
2007-04-10 20:25:00,159.975,159.98,159.975,159.975,126800000.0
2007-04-10 20:26:00,159.975,159.98,159.97,159.975,346499999.0
2007-04-10 20:27:00,159.975,159.975,159.96,159.965,232700001.0
2007-04-10 20:28:00,159.965,159.965,159.955,159.965,238800003.0
2007-04-10 20:29:00,159.965,159.965,159.965,159.965,38000000.0
2007-04-10 20:30:00,159.97,159.97,159.96,159.96,328100004.0
2007-04-10 20:31:00,159.955,159.96,159.95,159.96,382199998.0
2007-04-10 20:32:00,159.96,159.96,159.96,159.96,88000000.0
2007-04-10 20:33:00,159.96,159.96,159.96,159.96,96800000.0
2007-04-10 20:34:00,159.96,159.96,159.96,159.96,57600000.0
2007-04-10 20:35:00,159.96,159.96,159.96,159.96,156000000.0
2007-04-10 20:36:00,159.96,159.97,159.95,159.955,389499996.0
2007-04-10 20:37:00,159.96,159.97,159.955,159.96,110100002.0
2007-04-10 20:38:00,159.97,159.97,159.97,159.97,39400000.0
2007-04-10 20:39:00,159.97,159.97,159.965,159.97,88700000.0
2007-04-10 20:40:00,159.965,159.98,159.965,159.975,337099998.0
2007-04-10 20:41:00,159.98,159.98,159.97,159.97,223799998.0
2007-04-10 20:42:00,159.97,159.975,159.96,159.97,337199999.0
2007-04-10 20:43:00,159.97,159.98,159.96,159.96,210800000.0
2007-04-10 20:44:00,159.96,159.96,159.96,159.96,37800000.0
2007-04-10 20:45:00,159.96,159.96,159.935,159.935,414399998.0
2007-04-10 20:46:00,159.95,159.96,159.94,159.95,67400000.0
2007-04-10 20:47:00,159.95,159.95,159.95,159.95,78400000.0
2007-04-10 20:48:00,159.95,159.96,159.94,159.94,312099999.0
2007-04-10 20:49:00,159.94,159.94,159.94,159.94,392700000.0
2007-04-10 20:50:00,159.94,159.94,159.94,159.94,301800000.0
2007-04-10 20:51:00,159.94,159.94,159.93,159.94,89400001.0
2007-04-10 20:52:00,159.935,159.94,159.92,159.92,254699999.0
2007-04-10 20:53:00,159.92,159.92,159.92,159.92,118199999.0
2007-04-10 20:54:00,159.92,159.92,159.915,159.92,248099999.0
2007-04-10 20:55:00,159.92,159.92,159.91,159.91,231700000.0
2007-04-10 20:56:00,159.91,159.91,159.895,159.91,606899993.0
2007-04-10 20:57:00,159.91,159.91,159.895,159.905,109500000.0
2007-04-10 20:58:00,159.905,159.92,159.89,159.9,486600003.0
2007-04-10 20:59:00,159.9,159.92,159.9,159.91,414999998.0
2007-04-10 21:00:00,159.905,159.92,159.895,159.9,265700004.0
2007-04-10 21:01:00,159.905,159.905,159.9,159.9,233400000.0
2007-04-10 21:02:00,159.9,159.91,159.895,159.91,203800004.0
2007-04-10 21:03:00,159.91,159.91,159.9,159.9,100300001.0
2007-04-10 21:04:00,159.9,159.9,159.895,159.895,150000002.0
2007-04-10 21:05:00,159.895,159.91,159.895,159.905,77300001.0
2007-04-10 21:06:00,159.91,159.91,159.9,159.91,21600000.0
2007-04-10 21:07:00,159.91,159.91,159.9,159.9,47200000.0
2007-04-10 21:08:00,159.9,159.9,159.89,159.9,131500000.0
2007-04-10 21:09:00,159.89,159.9,159.89,159.89,185100000.0
2007-04-10 21:10:00,159.885,159.91,159.88,159.9,305700001.0
2007-04-10 21:11:00,159.9,159.9,159.885,159.885,97000000.0
2007-04-10 21:12:00,159.89,159.9,159.89,159.9,56000000.0
2007-04-10 21:13:00,159.9,159.9,159.885,159.89,106700000.0
2007-04-10 21:14:00,159.89,159.89,159.885,159.885,32000000.0
2007-04-10 21:15:00,159.885,159.89,159.885,159.89,86400000.0
2007-04-10 21:16:00,159.89,159.89,159.845,159.85,127699999.0
2007-04-10 21:17:00,159.845,159.88,159.845,159.87,351000002.0
2007-04-10 21:18:00,159.865,159.865,159.84,159.85,451499991.0
2007-04-10 21:19:00,159.85,159.86,159.845,159.85,369700001.0
2007-04-10 21:20:00,159.85,159.86,159.84,159.85,249099999.0
2007-04-10 21:21:00,159.85,159.85,159.85,159.85,27200000.0
2007-04-10 21:22:00,159.85,159.85,159.84,159.84,75000000.0
2007-04-10 21:23:00,159.84,159.85,159.835,159.845,213700001.0
2007-04-10 21:24:00,159.85,159.85,159.85,159.85,52099999.0
2007-04-10 21:25:00,159.85,159.85,159.85,159.85,19500000.0
2007-04-10 21:26:00,159.85,159.85,159.84,159.85,110400000.0
2007-04-10 21:27:00,159.85,159.855,159.84,159.855,254900001.0
2007-04-10 21:28:00,159.855,159.855,159.855,159.855,3000000.0
2007-04-10 21:29:00,159.855,159.86,159.85,159.86,99000001.0
2007-04-10 21:30:00,159.86,159.875,159.845,159.87,432699998.0
2007-04-10 21:31:00,159.87,159.88,159.87,159.88,135500000.0
2007-04-10 21:32:00,159.87,159.875,159.87,159.87,97099999.0
2007-04-10 21:33:00,159.875,159.88,159.87,159.87,64100000.0
2007-04-10 21:34:00,159.87,159.885,159.865,159.865,179500000.0
2007-04-10 21:35:00,159.865,159.885,159.865,159.885,89100000.0
2007-04-10 21:36:00,159.89,159.895,159.875,159.895,271100000.0
2007-04-10 21:37:00,159.89,159.91,159.89,159.91,88399999.0
2007-04-10 21:38:00,159.91,159.91,159.9,159.9,82200000.0
2007-04-10 21:39:00,159.9,159.905,159.9,159.905,50699999.0
2007-04-10 21:40:00,159.905,159.915,159.9,159.915,165500000.0
2007-04-10 21:41:00,159.915,159.92,159.9,159.92,148099996.0
2007-04-10 21:42:00,159.92,159.93,159.92,159.92,141300000.0
2007-04-10 21:43:00,159.92,159.92,159.92,159.92,45400000.0
2007-04-10 21:44:00,159.92,159.925,159.905,159.92,254599999.0
2007-04-10 21:45:00,159.92,159.93,159.92,159.93,24800000.0
2007-04-10 21:46:00,159.93,159.93,159.92,159.93,142400000.0
2007-04-10 21:47:00,159.92,159.935,159.92,159.93,123100001.0
2007-04-10 21:48:00,159.93,159.93,159.92,159.93,152100000.0
2007-04-10 21:49:00,159.93,159.96,159.93,159.96,270600000.0
2007-04-10 21:50:00,159.95,159.96,159.945,159.955,135900000.0
2007-04-10 21:51:00,159.96,159.96,159.96,159.96,35500000.0
2007-04-10 21:52:00,159.96,159.965,159.955,159.96,297799996.0
2007-04-10 21:53:00,159.965,159.98,159.96,159.97,119700001.0
2007-04-10 21:54:00,159.97,159.97,159.965,159.965,59800000.0
2007-04-10 21:55:00,159.965,159.97,159.96,159.96,109500000.0
2007-04-10 21:56:00,159.96,159.98,159.96,159.98,108200000.0
2007-04-10 21:57:00,159.985,159.985,159.97,159.98,224899994.0
2007-04-10 21:58:00,159.98,159.98,159.965,159.98,89900000.0
2007-04-10 21:59:00,159.985,159.985,159.98,159.98,69500000.0
2007-04-10 22:00:00,159.985,159.99,159.97,159.99,199299999.0
2007-04-10 22:01:00,159.985,159.985,159.975,159.975,91100000.0
2007-04-10 22:02:00,159.98,159.98,159.98,159.98,800000.0
2007-04-10 22:03:00,159.975,159.98,159.975,159.98,8800000.0
2007-04-10 22:04:00,159.98,159.985,159.98,159.985,62500000.0
2007-04-10 22:05:00,159.98,159.98,159.98,159.98,10400000.0
2007-04-10 22:06:00,159.98,159.98,159.97,159.97,93900000.0
2007-04-10 22:07:00,159.97,159.97,159.96,159.96,49600000.0
2007-04-10 22:08:00,159.97,159.97,159.96,159.96,44600000.0
2007-04-10 22:09:00,159.97,159.97,159.97,159.97,26700000.0
2007-04-10 22:10:00,159.975,159.98,159.97,159.975,196800000.0
2007-04-10 22:11:00,159.975,159.99,159.975,159.99,287500000.0
2007-04-10 22:12:00,159.99,160.0,159.985,159.985,222400000.0
2007-04-10 22:13:00,159.985,159.99,159.985,159.99,69100000.0
2007-04-10 22:14:00,159.995,159.995,159.99,159.99,83800000.0
2007-04-10 22:15:00,159.985,159.99,159.98,159.99,94400000.0
2007-04-10 22:16:00,159.99,160.0,159.99,159.99,311600001.0
2007-04-10 22:17:00,159.99,159.99,159.99,159.99,2400000.0
2007-04-10 22:18:00,159.99,159.99,159.98,159.98,41900000.0
2007-04-10 22:19:00,159.98,159.99,159.98,159.985,97800000.0
2007-04-10 22:20:00,159.99,159.99,159.985,159.985,49099999.0
2007-04-10 22:21:00,159.985,159.99,159.985,159.99,17899999.0
2007-04-10 22:22:00,159.99,159.99,159.99,159.99,12800000.0
2007-04-10 22:23:00,159.99,159.99,159.98,159.99,200700004.0
2007-04-10 22:24:00,159.99,159.99,159.99,159.99,32000000.0
2007-04-10 22:25:00,159.98,159.98,159.98,159.98,96599998.0
2007-04-10 22:26:00,159.99,159.99,159.98,159.99,30400000.0
2007-04-10 22:27:00,160.0,160.005,160.0,160.0,41100000.0
2007-04-10 22:28:00,159.99,160.0,159.99,160.0,21900000.0
2007-04-10 22:29:00,160.0,160.005,160.0,160.0,25900000.0
2007-04-10 22:30:00,160.0,160.0,159.99,159.99,57400000.0
2007-04-10 22:31:00,159.985,160.0,159.985,160.0,186999998.0
2007-04-10 22:32:00,160.0,160.01,159.995,160.0,115200000.0
2007-04-10 22:33:00,159.995,160.01,159.99,160.0,134500000.0
2007-04-10 22:34:00,160.0,160.015,160.0,160.015,30700000.0
2007-04-10 22:35:00,160.015,160.015,160.0,160.005,127000000.0
2007-04-10 22:36:00,160.005,160.005,160.005,160.005,10700000.0
2007-04-10 22:37:00,160.01,160.02,160.005,160.005,133000000.0
2007-04-10 22:38:00,160.015,160.02,160.01,160.015,147600000.0
2007-04-10 22:39:00,160.01,160.04,160.01,160.04,143300000.0
2007-04-10 22:40:00,160.045,160.075,160.035,160.04,383700000.0
2007-04-10 22:41:00,160.03,160.04,160.03,160.04,47300000.0
2007-04-10 22:42:00,160.03,160.04,160.02,160.03,86700000.0
2007-04-10 22:43:00,160.03,160.04,160.03,160.03,38700000.0
2007-04-10 22:44:00,160.03,160.03,160.01,160.02,82199999.0
2007-04-10 22:45:00,160.02,160.03,160.005,160.03,119599999.0
2007-04-10 22:46:00,160.03,160.03,160.01,160.01,46700000.0
2007-04-10 22:47:00,160.01,160.02,160.01,160.02,191400000.0
2007-04-10 22:48:00,160.03,160.03,160.01,160.02,95300000.0
2007-04-10 22:49:00,160.02,160.04,160.015,160.03,128300000.0
2007-04-10 22:50:00,160.03,160.03,160.01,160.015,106800000.0
2007-04-10 22:51:00,160.01,160.02,160.0,160.01,193999997.0
2007-04-10 22:52:00,160.01,160.01,160.0,160.01,99000001.0
2007-04-10 22:53:00,160.01,160.01,160.0,160.0,11200000.0
2007-04-10 22:54:00,160.01,160.01,159.99,159.99,16000000.0
2007-04-10 22:55:00,160.0,160.0,159.99,159.99,10400000.0
2007-04-10 22:56:00,159.98,160.01,159.98,160.01,28000000.0
2007-04-10 22:57:00,160.01,160.015,160.005,160.01,182399999.0
2007-04-10 22:58:00,160.01,160.01,159.99,159.99,106400000.0
2007-04-10 22:59:00,159.99,160.01,159.98,160.01,32400000.0
2007-04-10 23:00:00,160.01,160.01,159.995,159.995,14400000.0
2007-04-10 23:01:00,160.0,160.005,160.0,160.005,16000000.0
2007-04-10 23:02:00,160.005,160.005,159.995,160.0,28000000.0
2007-04-10 23:03:00,160.0,160.0,159.99,159.99,48800000.0
2007-04-10 23:04:00,159.99,160.0,159.99,159.995,52800000.0
2007-04-10 23:05:00,160.0,160.0,159.99,159.99,19200000.0
2007-04-10 23:06:00,159.995,159.995,159.99,159.99,20000000.0
2007-04-10 23:07:00,159.99,159.99,159.98,159.98,24000000.0
2007-04-10 23:08:00,159.98,159.99,159.955,159.955,49600000.0
2007-04-10 23:09:00,159.97,159.98,159.96,159.98,29700000.0
2007-04-10 23:10:00,159.96,159.975,159.95,159.965,32000000.0
2007-04-10 23:11:00,159.96,159.96,159.94,159.955,26700000.0
2007-04-10 23:12:00,159.965,159.965,159.94,159.955,56100000.0
2007-04-10 23:13:00,159.96,159.96,159.93,159.945,55800000.0
2007-04-10 23:14:00,159.95,159.95,159.95,159.95,10700000.0
2007-04-10 23:15:00,159.93,159.975,159.92,159.965,90300000.0
2007-04-10 23:16:00,159.96,159.98,159.96,159.98,48100000.0
2007-04-10 23:17:00,159.975,159.975,159.95,159.96,123300000.0
2007-04-10 23:18:00,159.965,159.97,159.95,159.95,82900000.0
2007-04-10 23:19:00,159.96,159.96,159.955,159.955,4900000.0
2007-04-10 23:20:00,159.955,159.965,159.95,159.955,98800000.0
2007-04-10 23:21:00,159.95,159.955,159.94,159.94,44300000.0
2007-04-10 23:22:00,159.94,159.94,159.915,159.93,124099999.0
2007-04-10 23:23:00,159.94,159.94,159.91,159.925,71099999.0
2007-04-10 23:24:00,159.91,159.935,159.91,159.91,107700000.0
2007-04-10 23:25:00,159.92,159.92,159.915,159.92,52100000.0
2007-04-10 23:26:00,159.92,159.935,159.92,159.92,108000000.0
2007-04-10 23:27:00,159.915,159.915,159.915,159.915,40100000.0
2007-04-10 23:28:00,159.91,159.91,159.91,159.91,1600000.0
2007-04-10 23:29:00,159.905,159.915,159.905,159.905,65500000.0
2007-04-10 23:30:00,159.91,159.91,159.905,159.91,20800000.0
2007-04-10 23:31:00,159.905,159.91,159.9,159.91,92100000.0
2007-04-10 23:32:00,159.91,159.915,159.89,159.915,76800000.0
2007-04-10 23:33:00,159.915,159.915,159.91,159.91,24000000.0
2007-04-10 23:34:00,159.91,159.915,159.89,159.89,105800000.0
2007-04-10 23:35:00,159.89,159.89,159.89,159.89,12800000.0
2007-04-10 23:36:00,159.9,159.91,159.895,159.905,55599999.0
2007-04-10 23:37:00,159.91,159.91,159.91,159.91,6400000.0
2007-04-10 23:38:00,159.91,159.91,159.9,159.9,10400000.0
2007-04-10 23:39:00,159.9,159.9,159.895,159.9,16000000.0
2007-04-10 23:40:00,159.9,159.9,159.9,159.9,13600000.0
2007-04-10 23:41:00,159.9,159.905,159.9,159.905,27000000.0
2007-04-10 23:42:00,159.905,159.905,159.9,159.9,37500000.0
2007-04-10 23:43:00,159.895,159.91,159.895,159.9,71900000.0
2007-04-10 23:44:00,159.9,159.905,159.9,159.9,15200000.0
2007-04-10 23:45:00,159.9,159.9,159.9,159.9,9600000.0
2007-04-10 23:46:00,159.89,159.9,159.88,159.885,83999999.0
2007-04-10 23:47:00,159.88,159.89,159.88,159.89,59200000.0
2007-04-10 23:48:00,159.89,159.89,159.875,159.875,30400000.0
2007-04-10 23:49:00,159.88,159.895,159.88,159.895,17100000.0
2007-04-10 23:50:00,159.895,159.9,159.88,159.9,57200000.0
2007-04-10 23:51:00,159.89,159.89,159.85,159.85,87900000.0
2007-04-10 23:52:00,159.855,159.875,159.84,159.87,114099999.0
2007-04-10 23:53:00,159.87,159.875,159.865,159.87,101600000.0
2007-04-10 23:54:00,159.875,159.88,159.875,159.875,48000000.0
2007-04-10 23:55:00,159.87,159.895,159.855,159.89,210099999.0
2007-04-10 23:56:00,159.895,159.895,159.88,159.885,64900000.0
2007-04-10 23:58:00,159.88,159.905,159.88,159.9,83700000.0
2007-04-10 23:59:00,159.9,159.9,159.875,159.88,82800000.0
2007-04-11 00:00:00,159.88,159.88,159.87,159.87,70000000.0
2007-04-11 00:01:00,159.87,159.875,159.87,159.875,67300000.0
2007-04-11 00:02:00,159.875,159.885,159.87,159.885,63500000.0
2007-04-11 00:03:00,159.885,159.885,159.885,159.885,4000000.0
2007-04-11 00:04:00,159.88,159.88,159.875,159.875,17600000.0
2007-04-11 00:05:00,159.87,159.88,159.845,159.85,300299996.0
2007-04-11 00:06:00,159.85,159.85,159.83,159.835,343899998.0
2007-04-11 00:07:00,159.835,159.845,159.835,159.84,111799999.0
2007-04-11 00:08:00,159.85,159.855,159.84,159.84,60100000.0
2007-04-11 00:09:00,159.84,159.84,159.84,159.84,61100000.0
2007-04-11 00:10:00,159.835,159.845,159.835,159.835,154300000.0
2007-04-11 00:12:00,159.84,159.87,159.84,159.87,147300000.0
2007-04-11 00:13:00,159.87,159.905,159.865,159.875,150400000.0
2007-04-11 00:14:00,159.875,159.91,159.875,159.91,70800000.0
2007-04-11 00:15:00,159.895,159.91,159.885,159.89,127599999.0
2007-04-11 00:16:00,159.89,159.89,159.89,159.89,8000000.0
2007-04-11 00:18:00,159.9,159.9,159.9,159.9,10200000.0
2007-04-11 00:19:00,159.905,159.91,159.885,159.9,108800001.0
2007-04-11 00:20:00,159.905,159.91,159.9,159.91,82800000.0
2007-04-11 00:21:00,159.91,159.91,159.91,159.91,17600000.0
2007-04-11 00:22:00,159.905,159.905,159.905,159.905,12000000.0
2007-04-11 00:24:00,159.9,159.905,159.895,159.905,53400000.0
2007-04-11 00:25:00,159.9,159.905,159.89,159.89,133000000.0
2007-04-11 00:26:00,159.89,159.89,159.88,159.88,43000000.0
2007-04-11 00:27:00,159.895,159.895,159.895,159.895,20000000.0
2007-04-11 00:28:00,159.9,159.9,159.9,159.9,25400000.0
2007-04-11 00:29:00,159.905,159.91,159.895,159.895,62700000.0
2007-04-11 00:30:00,159.915,159.935,159.915,159.93,398500001.0
2007-04-11 00:31:00,159.93,159.93,159.925,159.93,141100000.0
2007-04-11 00:32:00,159.93,159.93,159.93,159.93,78500000.0
2007-04-11 00:33:00,159.94,159.94,159.93,159.93,191400000.0
2007-04-11 00:34:00,159.94,159.94,159.92,159.92,54200000.0
2007-04-11 00:35:00,159.92,159.925,159.91,159.915,129900000.0
2007-04-11 00:36:00,159.925,159.93,159.925,159.93,25100000.0
2007-04-11 00:38:00,159.925,159.93,159.92,159.93,48600000.0
2007-04-11 00:39:00,159.93,159.93,159.93,159.93,800000.0
2007-04-11 00:40:00,159.92,159.93,159.915,159.915,117800000.0
2007-04-11 00:41:00,159.93,159.95,159.93,159.94,96900000.0
2007-04-11 00:42:00,159.94,159.94,159.92,159.92,76000000.0
2007-04-11 00:44:00,159.92,159.92,159.91,159.92,86700000.0
2007-04-11 00:45:00,159.92,159.92,159.91,159.92,25600000.0
2007-04-11 00:46:00,159.92,159.92,159.91,159.92,44800000.0
2007-04-11 00:49:00,159.92,159.93,159.915,159.915,43000000.0
2007-04-11 00:50:00,159.92,159.93,159.91,159.93,73200000.0
2007-04-11 00:51:00,159.925,159.925,159.905,159.915,150200000.0
2007-04-11 00:52:00,159.915,159.94,159.91,159.935,270100000.0
2007-04-11 00:53:00,159.935,159.945,159.935,159.94,46700000.0
2007-04-11 00:54:00,159.94,159.94,159.93,159.94,129600002.0
2007-04-11 00:55:00,159.94,159.94,159.91,159.91,63100000.0
2007-04-11 00:56:00,159.94,159.945,159.92,159.94,221500000.0
2007-04-11 00:57:00,159.94,159.975,159.935,159.97,272599999.0
2007-04-11 00:58:00,159.975,159.995,159.97,159.995,145400000.0
2007-04-11 00:59:00,159.995,160.01,159.98,159.99,199400000.0
2007-04-11 01:00:00,159.99,160.01,159.99,160.01,107300000.0
2007-04-11 01:01:00,160.005,160.015,159.98,159.99,314300000.0
2007-04-11 01:02:00,159.99,160.0,159.97,159.97,131700000.0
2007-04-11 01:03:00,159.97,159.975,159.95,159.955,134100000.0
2007-04-11 01:04:00,159.975,159.995,159.97,159.97,124000000.0
2007-04-11 01:05:00,159.96,159.97,159.935,159.95,168900001.0
2007-04-11 01:06:00,159.955,159.965,159.955,159.965,40100000.0
2007-04-11 01:07:00,159.965,159.99,159.965,159.975,178700000.0
2007-04-11 01:08:00,159.975,159.975,159.955,159.96,223500000.0
2007-04-11 01:09:00,159.99,159.99,159.935,159.95,272100002.0
2007-04-11 01:10:00,159.95,159.98,159.95,159.98,105400000.0
2007-04-11 01:11:00,159.98,159.98,159.95,159.95,38400000.0
2007-04-11 01:12:00,159.955,159.955,159.94,159.95,132300000.0
2007-04-11 01:13:00,159.955,159.96,159.95,159.955,56900000.0
2007-04-11 01:14:00,159.955,159.955,159.92,159.92,72800000.0
2007-04-11 01:15:00,159.92,159.92,159.885,159.9,170500000.0
2007-04-11 01:16:00,159.9,159.91,159.875,159.88,454499998.0
2007-04-11 01:17:00,159.88,159.88,159.87,159.87,181500000.0
2007-04-11 01:18:00,159.87,159.875,159.87,159.875,37100000.0
2007-04-11 01:19:00,159.88,159.88,159.87,159.88,39200000.0
2007-04-11 01:20:00,159.885,159.89,159.885,159.89,28400000.0
2007-04-11 01:21:00,159.895,159.93,159.895,159.92,152400000.0
2007-04-11 01:22:00,159.92,159.95,159.92,159.935,158899999.0
2007-04-11 01:23:00,159.94,159.94,159.94,159.94,46400000.0
2007-04-11 01:24:00,159.94,159.945,159.94,159.945,48900000.0
2007-04-11 01:25:00,159.95,159.955,159.9,159.9,284000001.0
2007-04-11 01:26:00,159.9,159.9,159.87,159.87,138800001.0
2007-04-11 01:27:00,159.87,159.885,159.87,159.875,124200000.0
2007-04-11 01:28:00,159.88,159.91,159.88,159.905,207400000.0
2007-04-11 01:29:00,159.9,159.915,159.9,159.91,160100000.0
2007-04-11 01:30:00,159.91,159.93,159.905,159.93,137200000.0
2007-04-11 01:31:00,159.93,159.94,159.93,159.93,106400000.0
2007-04-11 01:32:00,159.93,159.96,159.92,159.96,188399998.0
2007-04-11 01:33:00,159.96,159.96,159.96,159.96,8000000.0
2007-04-11 01:34:00,159.96,159.96,159.95,159.95,32000000.0
2007-04-11 01:35:00,159.95,159.95,159.94,159.95,56000000.0
2007-04-11 01:36:00,159.95,159.96,159.945,159.95,76900000.0
2007-04-11 01:37:00,159.96,159.96,159.95,159.95,18400000.0
2007-04-11 01:38:00,159.95,159.97,159.95,159.96,88000000.0
2007-04-11 01:39:00,159.96,159.96,159.96,159.96,28000000.0
2007-04-11 01:40:00,159.96,159.96,159.94,159.94,67200000.0
2007-04-11 01:41:00,159.94,159.95,159.935,159.935,66700000.0
2007-04-11 01:42:00,159.935,159.94,159.935,159.935,117699999.0
2007-04-11 01:44:00,159.93,159.93,159.9,159.91,242200001.0
2007-04-11 01:45:00,159.91,159.94,159.91,159.925,196600000.0
2007-04-11 01:47:00,159.925,159.965,159.92,159.95,224599999.0
2007-04-11 01:48:00,159.95,159.97,159.95,159.97,146800000.0
2007-04-11 01:49:00,159.97,160.01,159.97,159.99,101600000.0
2007-04-11 01:50:00,159.99,160.09,159.96,160.04,255000000.0
2007-04-11 01:51:00,160.04,160.13,160.02,160.1,490099999.0
2007-04-11 01:52:00,160.1,160.115,160.05,160.05,379300001.0
2007-04-11 01:53:00,160.065,160.065,160.005,160.02,651599997.0
2007-04-11 01:54:00,160.02,160.08,160.02,160.055,327799996.0
2007-04-11 01:55:00,160.05,160.06,160.03,160.045,425800000.0
2007-04-11 01:56:00,160.04,160.055,160.03,160.04,297899997.0
2007-04-11 01:57:00,160.04,160.04,160.03,160.03,270400000.0
2007-04-11 01:58:00,160.03,160.05,160.02,160.05,358000000.0
2007-04-11 01:59:00,160.04,160.05,160.035,160.05,80100000.0
2007-04-11 02:00:00,160.05,160.05,160.02,160.03,239300004.0
2007-04-11 02:01:00,160.03,160.05,160.025,160.05,206700000.0
2007-04-11 02:02:00,160.035,160.07,160.035,160.06,399399999.0
2007-04-11 02:03:00,160.06,160.07,160.05,160.05,185000000.0
2007-04-11 02:04:00,160.05,160.07,160.035,160.07,349500002.0
2007-04-11 02:05:00,160.07,160.07,160.035,160.035,90800001.0
2007-04-11 02:06:00,160.05,160.06,160.05,160.05,13600000.0
2007-04-11 02:07:00,160.06,160.075,160.06,160.07,59200000.0
2007-04-11 02:08:00,160.07,160.07,160.06,160.06,151200000.0
2007-04-11 02:09:00,160.06,160.06,160.025,160.025,257500000.0
2007-04-11 02:10:00,160.025,160.04,160.025,160.03,138400000.0
2007-04-11 02:11:00,160.03,160.035,160.02,160.035,285600001.0
2007-04-11 02:12:00,160.03,160.065,160.03,160.06,273199997.0
2007-04-11 02:13:00,160.06,160.06,160.03,160.05,240500001.0
2007-04-11 02:14:00,160.055,160.06,160.03,160.04,252400000.0
2007-04-11 02:15:00,160.04,160.05,160.025,160.05,271299999.0
2007-04-11 02:16:00,160.04,160.1,160.04,160.1,339100000.0
2007-04-11 02:17:00,160.095,160.13,160.08,160.085,482099994.0
2007-04-11 02:18:00,160.085,160.095,160.08,160.095,179499999.0
2007-04-11 02:19:00,160.095,160.12,160.085,160.12,217100001.0
2007-04-11 02:20:00,160.11,160.14,160.11,160.12,299399999.0
2007-04-11 02:21:00,160.12,160.13,160.09,160.105,278299998.0
2007-04-11 02:22:00,160.1,160.1,160.085,160.095,265600002.0
2007-04-11 02:23:00,160.1,160.105,160.08,160.08,131500000.0
2007-04-11 02:24:00,160.085,160.085,160.04,160.04,325600000.0
2007-04-11 02:25:00,160.04,160.055,160.03,160.03,439999995.0
2007-04-11 02:26:00,160.03,160.03,160.02,160.02,267199998.0
2007-04-11 02:27:00,160.02,160.05,160.02,160.04,202199996.0
2007-04-11 02:28:00,160.05,160.05,160.035,160.035,106300001.0
2007-04-11 02:29:00,160.035,160.06,160.035,160.05,531199997.0
2007-04-11 02:30:00,160.05,160.07,160.05,160.06,345099999.0
2007-04-11 02:31:00,160.06,160.075,160.055,160.07,247500000.0
2007-04-11 02:32:00,160.06,160.09,160.06,160.08,278000000.0
2007-04-11 02:33:00,160.08,160.1,160.075,160.08,95100001.0
2007-04-11 02:34:00,160.08,160.1,160.08,160.08,372499995.0
2007-04-11 02:35:00,160.08,160.09,160.075,160.09,672499989.0
2007-04-11 02:36:00,160.085,160.095,160.06,160.08,280400000.0
2007-04-11 02:37:00,160.08,160.08,159.985,160.005,492699996.0
2007-04-11 02:38:00,160.01,160.01,159.955,159.995,330399999.0
2007-04-11 02:39:00,159.99,160.0,159.955,159.96,655999994.0
2007-04-11 02:40:00,159.97,159.97,159.95,159.965,526099999.0
2007-04-11 02:41:00,159.965,159.975,159.96,159.97,170299997.0
2007-04-11 02:42:00,159.975,159.99,159.975,159.985,40000000.0
2007-04-11 02:43:00,159.99,159.99,159.965,159.965,313100003.0
2007-04-11 02:44:00,159.96,159.985,159.96,159.98,295399999.0
2007-04-11 02:45:00,159.98,160.0,159.975,159.985,520999999.0
2007-04-11 02:46:00,159.985,159.99,159.985,159.985,54800000.0
2007-04-11 02:47:00,159.98,159.98,159.975,159.975,47200000.0
2007-04-11 02:48:00,159.98,159.98,159.96,159.96,123299999.0
2007-04-11 02:49:00,159.97,159.98,159.945,159.96,510600000.0
2007-04-11 02:50:00,159.96,159.965,159.95,159.96,156600001.0
2007-04-11 02:51:00,159.955,159.97,159.955,159.955,465399999.0
2007-04-11 02:52:00,159.955,159.98,159.95,159.975,337299999.0
2007-04-11 02:53:00,159.98,160.0,159.98,160.0,239800001.0
2007-04-11 02:54:00,160.0,160.035,159.99,160.02,661299994.0
2007-04-11 02:55:00,160.02,160.03,159.98,159.98,487899998.0
2007-04-11 02:56:00,159.98,159.98,159.94,159.96,393100000.0
2007-04-11 02:57:00,159.965,160.0,159.96,159.98,507099996.0
2007-04-11 02:58:00,159.99,160.0,159.98,159.985,303299999.0
2007-04-11 02:59:00,159.98,159.98,159.93,159.93,394600000.0
2007-04-11 03:00:00,159.93,159.95,159.92,159.93,264699999.0
2007-04-11 03:01:00,159.92,159.95,159.915,159.945,413999999.0
2007-04-11 03:02:00,159.945,159.95,159.94,159.94,157600000.0
2007-04-11 03:03:00,159.945,159.955,159.93,159.94,92300000.0
2007-04-11 03:04:00,159.94,159.94,159.925,159.94,233399998.0
2007-04-11 03:05:00,159.94,159.95,159.895,159.9,379200000.0
2007-04-11 03:06:00,159.9,159.92,159.9,159.92,225400000.0
2007-04-11 03:07:00,159.92,159.93,159.9,159.93,223600000.0
2007-04-11 03:08:00,159.935,159.95,159.935,159.94,386799998.0
2007-04-11 03:09:00,159.93,159.945,159.925,159.925,260400000.0
2007-04-11 03:10:00,159.93,159.935,159.915,159.915,826899993.0
2007-04-11 03:11:00,159.92,159.92,159.875,159.895,324100001.0
2007-04-11 03:12:00,159.895,159.9,159.88,159.885,538900000.0
2007-04-11 03:13:00,159.89,159.905,159.885,159.9,325599999.0
2007-04-11 03:14:00,159.895,159.9,159.88,159.88,202199999.0
2007-04-11 03:15:00,159.88,159.9,159.865,159.9,343200002.0
2007-04-11 03:16:00,159.895,159.9,159.87,159.87,491699996.0
2007-04-11 03:17:00,159.87,159.87,159.835,159.835,305800002.0
2007-04-11 03:18:00,159.83,159.84,159.795,159.795,615100004.0
2007-04-11 03:19:00,159.795,159.81,159.77,159.77,262000000.0
2007-04-11 03:20:00,159.77,159.81,159.77,159.81,205900000.0
2007-04-11 03:21:00,159.81,159.865,159.81,159.83,355400000.0
2007-04-11 03:22:00,159.83,159.83,159.8,159.82,394200002.0
2007-04-11 03:23:00,159.815,159.815,159.76,159.81,376999997.0
2007-04-11 03:24:00,159.81,159.81,159.77,159.77,219900001.0
2007-04-11 03:25:00,159.77,159.77,159.75,159.75,58900000.0
2007-04-11 03:26:00,159.75,159.755,159.71,159.71,359000000.0
2007-04-11 03:27:00,159.71,159.73,159.7,159.72,307399999.0
2007-04-11 03:28:00,159.72,159.72,159.7,159.72,204000000.0
2007-04-11 03:29:00,159.72,159.74,159.7,159.73,283199999.0
2007-04-11 03:30:00,159.73,159.75,159.725,159.75,297999998.0
2007-04-11 03:31:00,159.76,159.76,159.76,159.76,16800000.0
2007-04-11 03:32:00,159.76,159.785,159.76,159.78,422199997.0
2007-04-11 03:33:00,159.775,159.78,159.735,159.74,771099996.0
2007-04-11 03:34:00,159.74,159.74,159.705,159.72,114700000.0
2007-04-11 03:35:00,159.725,159.725,159.72,159.72,123800000.0
2007-04-11 03:36:00,159.71,159.715,159.64,159.65,245000000.0
2007-04-11 03:37:00,159.65,159.665,159.64,159.66,157100000.0
2007-04-11 03:38:00,159.65,159.675,159.64,159.66,363399997.0
2007-04-11 03:39:00,159.655,159.67,159.64,159.65,373799998.0
2007-04-11 03:40:00,159.655,159.67,159.655,159.67,184900000.0
2007-04-11 03:41:00,159.67,159.705,159.67,159.69,284499998.0
2007-04-11 03:42:00,159.695,159.7,159.67,159.675,250800000.0
2007-04-11 03:43:00,159.67,159.68,159.65,159.66,521499997.0
2007-04-11 03:44:00,159.665,159.67,159.65,159.66,154299999.0
2007-04-11 03:45:00,159.665,159.68,159.665,159.665,95200000.0
2007-04-11 03:46:00,159.67,159.69,159.665,159.67,343099998.0
2007-04-11 03:47:00,159.665,159.67,159.63,159.65,576299998.0
2007-04-11 03:48:00,159.65,159.66,159.62,159.64,566100000.0
2007-04-11 03:49:00,159.64,159.68,159.635,159.68,369099996.0
2007-04-11 03:50:00,159.68,159.68,159.655,159.67,317699998.0
2007-04-11 03:51:00,159.68,159.68,159.64,159.645,168200000.0
2007-04-11 03:52:00,159.645,159.66,159.605,159.63,381799999.0
2007-04-11 03:53:00,159.63,159.65,159.62,159.625,266299998.0
2007-04-11 03:54:00,159.63,159.65,159.62,159.64,401700000.0
2007-04-11 03:55:00,159.64,159.66,159.64,159.64,473100000.0
2007-04-11 03:56:00,159.635,159.635,159.61,159.63,415500000.0
2007-04-11 03:57:00,159.63,159.63,159.58,159.59,533900002.0
2007-04-11 03:58:00,159.595,159.605,159.58,159.6,322100001.0
2007-04-11 03:59:00,159.605,159.625,159.6,159.61,362600000.0
2007-04-11 04:00:00,159.615,159.63,159.6,159.62,244500000.0
2007-04-11 04:01:00,159.615,159.64,159.61,159.61,545799999.0
2007-04-11 04:02:00,159.61,159.62,159.6,159.61,139500000.0
2007-04-11 04:03:00,159.62,159.62,159.595,159.61,278699998.0
2007-04-11 04:04:00,159.61,159.61,159.6,159.61,47200000.0
2007-04-11 04:05:00,159.61,159.61,159.59,159.61,259799997.0
2007-04-11 04:06:00,159.61,159.625,159.605,159.62,240099999.0
2007-04-11 04:07:00,159.62,159.65,159.61,159.635,640700002.0
2007-04-11 04:08:00,159.64,159.675,159.615,159.66,394400001.0
2007-04-11 04:09:00,159.67,159.67,159.66,159.66,168100000.0
2007-04-11 04:10:00,159.66,159.66,159.65,159.66,121999998.0
2007-04-11 04:11:00,159.66,159.67,159.64,159.665,420099997.0
2007-04-11 04:12:00,159.665,159.68,159.66,159.68,172499999.0
2007-04-11 04:13:00,159.68,159.7,159.67,159.7,210200000.0
2007-04-11 04:14:00,159.72,159.73,159.665,159.68,769899999.0
2007-04-11 04:15:00,159.675,159.68,159.66,159.67,186199999.0
2007-04-11 04:16:00,159.67,159.67,159.66,159.67,183400001.0
2007-04-11 04:17:00,159.67,159.67,159.64,159.645,265699999.0
2007-04-11 04:18:00,159.655,159.655,159.64,159.65,235899999.0
2007-04-11 04:19:00,159.65,159.66,159.65,159.65,216400000.0
2007-04-11 04:20:00,159.65,159.65,159.65,159.65,121999998.0
2007-04-11 04:21:00,159.65,159.65,159.65,159.65,122700000.0
2007-04-11 04:22:00,159.64,159.68,159.64,159.67,388999993.0
2007-04-11 04:23:00,159.665,159.68,159.665,159.67,229599999.0
2007-04-11 04:24:00,159.67,159.67,159.66,159.67,51200000.0
2007-04-11 04:25:00,159.66,159.67,159.66,159.67,79700000.0
2007-04-11 04:26:00,159.665,159.67,159.63,159.64,447099999.0
2007-04-11 04:27:00,159.65,159.67,159.65,159.66,276900000.0
2007-04-11 04:28:00,159.66,159.67,159.655,159.665,219499998.0
2007-04-11 04:29:00,159.665,159.67,159.65,159.65,166100000.0
2007-04-11 04:30:00,159.65,159.67,159.65,159.67,110400000.0
2007-04-11 04:31:00,159.665,159.685,159.665,159.68,112700000.0
2007-04-11 04:32:00,159.68,159.69,159.68,159.685,209100000.0
2007-04-11 04:33:00,159.685,159.69,159.685,159.69,68000000.0
2007-04-11 04:34:00,159.69,159.69,159.69,159.69,40000000.0
2007-04-11 04:35:00,159.69,159.695,159.685,159.69,91300000.0
2007-04-11 04:36:00,159.7,159.7,159.7,159.7,3200000.0
2007-04-11 04:37:00,159.705,159.705,159.7,159.7,35200000.0
2007-04-11 04:38:00,159.7,159.7,159.7,159.7,6400000.0
2007-04-11 04:39:00,159.7,159.71,159.695,159.705,129200002.0
2007-04-11 04:40:00,159.705,159.73,159.685,159.69,416000003.0
2007-04-11 04:41:00,159.69,159.7,159.69,159.69,117900000.0
2007-04-11 04:42:00,159.695,159.695,159.69,159.69,155799998.0
2007-04-11 04:43:00,159.69,159.72,159.68,159.72,268200000.0
2007-04-11 04:44:00,159.715,159.75,159.715,159.73,673700000.0
2007-04-11 04:45:00,159.73,159.74,159.705,159.735,331399999.0
2007-04-11 04:46:00,159.725,159.735,159.71,159.73,240000000.0
2007-04-11 04:47:00,159.73,159.73,159.72,159.72,70400000.0
2007-04-11 04:48:00,159.725,159.735,159.72,159.735,149900000.0
2007-04-11 04:49:00,159.74,159.74,159.725,159.73,55000000.0
2007-04-11 04:50:00,159.73,159.73,159.725,159.725,42200000.0
2007-04-11 04:51:00,159.73,159.73,159.72,159.73,18400000.0
2007-04-11 04:52:00,159.73,159.73,159.73,159.73,8800000.0
2007-04-11 04:53:00,159.73,159.74,159.73,159.73,53700000.0
2007-04-11 04:54:00,159.725,159.73,159.72,159.73,224799995.0
2007-04-11 04:55:00,159.73,159.74,159.73,159.73,64000000.0
2007-04-11 04:56:00,159.73,159.74,159.73,159.74,24000000.0
2007-04-11 04:57:00,159.74,159.75,159.74,159.75,96300000.0
2007-04-11 04:58:00,159.75,159.76,159.74,159.75,128000000.0
2007-04-11 04:59:00,159.75,159.75,159.745,159.745,13400000.0
2007-04-11 05:00:00,159.75,159.75,159.74,159.74,48900000.0
2007-04-11 05:01:00,159.735,159.74,159.73,159.74,142400001.0
2007-04-11 05:02:00,159.74,159.74,159.74,159.74,17600000.0
2007-04-11 05:03:00,159.74,159.78,159.74,159.78,186300000.0
2007-04-11 05:04:00,159.78,159.78,159.765,159.77,357899998.0
2007-04-11 05:05:00,159.77,159.78,159.77,159.78,67800000.0
2007-04-11 05:06:00,159.78,159.79,159.765,159.79,360500002.0
2007-04-11 05:07:00,159.78,159.8,159.78,159.79,55300000.0
2007-04-11 05:08:00,159.79,159.81,159.77,159.8,226799999.0
2007-04-11 05:09:00,159.8,159.81,159.79,159.8,457499998.0
2007-04-11 05:10:00,159.8,159.875,159.8,159.86,765799999.0
2007-04-11 05:11:00,159.855,159.875,159.855,159.87,214700001.0
2007-04-11 05:12:00,159.87,159.87,159.85,159.86,155300000.0
2007-04-11 05:13:00,159.86,159.86,159.85,159.85,59200000.0
2007-04-11 05:14:00,159.85,159.86,159.83,159.84,188900000.0
2007-04-11 05:15:00,159.83,159.84,159.815,159.82,270500000.0
2007-04-11 05:16:00,159.825,159.83,159.825,159.83,65700000.0
2007-04-11 05:17:00,159.84,159.86,159.84,159.86,112299999.0
2007-04-11 05:18:00,159.86,159.87,159.86,159.86,42700000.0
2007-04-11 05:19:00,159.86,159.87,159.86,159.87,82700000.0
2007-04-11 05:20:00,159.86,159.87,159.855,159.86,86600000.0
2007-04-11 05:21:00,159.855,159.865,159.835,159.86,225800003.0
2007-04-11 05:22:00,159.86,159.86,159.85,159.855,31200000.0
2007-04-11 05:23:00,159.845,159.845,159.84,159.845,49400000.0
2007-04-11 05:24:00,159.845,159.85,159.83,159.83,40800000.0
2007-04-11 05:25:00,159.83,159.84,159.82,159.84,174400000.0
2007-04-11 05:26:00,159.84,159.85,159.835,159.84,111999999.0
2007-04-11 05:27:00,159.845,159.85,159.84,159.84,49800000.0
2007-04-11 05:28:00,159.84,159.845,159.84,159.84,77100000.0
2007-04-11 05:29:00,159.845,159.855,159.84,159.845,39200000.0
2007-04-11 05:30:00,159.85,159.865,159.84,159.84,119099999.0
2007-04-11 05:31:00,159.84,159.85,159.83,159.84,69600000.0
2007-04-11 05:32:00,159.84,159.845,159.84,159.84,51200000.0
2007-04-11 05:33:00,159.835,159.84,159.83,159.83,47399999.0
2007-04-11 05:34:00,159.84,159.84,159.82,159.82,152000000.0
2007-04-11 05:35:00,159.82,159.84,159.795,159.825,314200000.0
2007-04-11 05:36:00,159.83,159.83,159.82,159.83,72000000.0
2007-04-11 05:37:00,159.83,159.83,159.825,159.83,193899995.0
2007-04-11 05:38:00,159.825,159.84,159.82,159.83,147500000.0
2007-04-11 05:39:00,159.83,159.835,159.83,159.835,103600000.0
2007-04-11 05:40:00,159.835,159.835,159.83,159.835,52900000.0
2007-04-11 05:41:00,159.835,159.835,159.83,159.835,71500000.0
2007-04-11 05:42:00,159.84,159.84,159.84,159.84,28000000.0
2007-04-11 05:43:00,159.84,159.85,159.83,159.835,120400000.0
2007-04-11 05:44:00,159.835,159.835,159.83,159.83,52000000.0
2007-04-11 05:45:00,159.84,159.84,159.83,159.83,22400000.0
2007-04-11 05:46:00,159.83,159.83,159.825,159.825,107900000.0
2007-04-11 05:47:00,159.825,159.83,159.825,159.83,56700000.0
2007-04-11 05:48:00,159.83,159.83,159.825,159.83,225399997.0
2007-04-11 05:49:00,159.83,159.845,159.83,159.845,120300000.0
2007-04-11 05:50:00,159.845,159.845,159.83,159.84,127799999.0
2007-04-11 05:51:00,159.84,159.855,159.835,159.85,109400000.0
2007-04-11 05:52:00,159.85,159.86,159.84,159.85,170800000.0
2007-04-11 05:53:00,159.85,159.86,159.83,159.835,85600000.0
2007-04-11 05:54:00,159.83,159.83,159.815,159.82,212100001.0
2007-04-11 05:55:00,159.82,159.835,159.815,159.835,147799999.0
2007-04-11 05:56:00,159.83,159.84,159.83,159.835,157700000.0
2007-04-11 05:57:00,159.84,159.845,159.83,159.845,221200001.0
2007-04-11 05:58:00,159.85,159.85,159.835,159.845,117900000.0
2007-04-11 05:59:00,159.845,159.845,159.82,159.845,92300000.0
2007-04-11 06:00:00,159.845,159.845,159.83,159.84,96800000.0
2007-04-11 06:01:00,159.84,159.855,159.83,159.855,183999996.0
2007-04-11 06:02:00,159.85,159.88,159.85,159.865,227400000.0
2007-04-11 06:03:00,159.865,159.875,159.86,159.86,142699998.0
2007-04-11 06:04:00,159.86,159.865,159.85,159.85,195100000.0
2007-04-11 06:05:00,159.855,159.865,159.85,159.85,43200000.0
2007-04-11 06:06:00,159.845,159.845,159.81,159.82,538000004.0
2007-04-11 06:07:00,159.825,159.825,159.8,159.82,185700000.0
2007-04-11 06:08:00,159.825,159.84,159.81,159.82,230100002.0
2007-04-11 06:09:00,159.82,159.82,159.805,159.805,189900000.0
2007-04-11 06:10:00,159.8,159.815,159.795,159.8,455500001.0
2007-04-11 06:11:00,159.8,159.815,159.8,159.8,263299999.0
2007-04-11 06:12:00,159.8,159.815,159.8,159.805,137000000.0
2007-04-11 06:13:00,159.8,159.815,159.8,159.81,42700001.0
2007-04-11 06:14:00,159.81,159.815,159.805,159.815,64300000.0
2007-04-11 06:15:00,159.815,159.815,159.81,159.815,57900000.0
2007-04-11 06:16:00,159.81,159.825,159.805,159.825,106500000.0
2007-04-11 06:17:00,159.825,159.84,159.82,159.82,115099999.0
2007-04-11 06:18:00,159.82,159.825,159.82,159.82,115300001.0
2007-04-11 06:19:00,159.82,159.83,159.805,159.81,200599994.0
2007-04-11 06:20:00,159.82,159.84,159.815,159.82,404700000.0
2007-04-11 06:21:00,159.83,159.83,159.815,159.82,101500000.0
2007-04-11 06:22:00,159.82,159.84,159.82,159.835,126300002.0
2007-04-11 06:23:00,159.835,159.835,159.815,159.82,167499999.0
2007-04-11 06:24:00,159.82,159.835,159.81,159.82,323600002.0
2007-04-11 06:25:00,159.82,159.82,159.8,159.8,192600000.0
2007-04-11 06:26:00,159.805,159.81,159.805,159.805,29000000.0
2007-04-11 06:27:00,159.8,159.81,159.8,159.8,79500000.0
2007-04-11 06:28:00,159.8,159.805,159.785,159.805,205000000.0
2007-04-11 06:29:00,159.815,159.845,159.795,159.83,431899993.0
2007-04-11 06:30:00,159.835,159.87,159.835,159.855,270999999.0
2007-04-11 06:31:00,159.855,159.9,159.855,159.9,206200000.0
2007-04-11 06:32:00,159.9,159.905,159.89,159.905,244199996.0
2007-04-11 06:33:00,159.905,159.96,159.9,159.93,660999995.0
2007-04-11 06:34:00,159.93,159.99,159.93,159.985,404199995.0
2007-04-11 06:35:00,159.98,159.995,159.945,159.95,480999997.0
2007-04-11 06:36:00,159.95,159.96,159.925,159.945,525000004.0
2007-04-11 06:37:00,159.95,159.96,159.94,159.95,53600000.0
2007-04-11 06:38:00,159.96,159.99,159.94,159.95,403999999.0
2007-04-11 06:39:00,159.95,159.955,159.95,159.955,46400000.0
2007-04-11 06:40:00,159.96,159.965,159.95,159.955,102400000.0
2007-04-11 06:41:00,159.95,159.97,159.95,159.96,78400000.0
2007-04-11 06:42:00,159.96,159.98,159.96,159.97,286799995.0
2007-04-11 06:43:00,159.97,159.99,159.97,159.98,159200000.0
2007-04-11 06:44:00,159.98,159.98,159.95,159.965,72800000.0
2007-04-11 06:45:00,159.965,159.985,159.965,159.98,151699999.0
2007-04-11 06:46:00,159.98,159.99,159.975,159.98,204699997.0
2007-04-11 06:47:00,159.98,159.99,159.98,159.99,109600000.0
2007-04-11 06:48:00,159.99,159.99,159.98,159.99,60800000.0
2007-04-11 06:49:00,159.99,159.99,159.96,159.96,172800000.0
2007-04-11 06:50:00,159.96,159.97,159.96,159.97,88800000.0
2007-04-11 06:51:00,159.97,159.97,159.97,159.97,19300000.0
2007-04-11 06:52:00,159.97,160.0,159.97,160.0,236800000.0
2007-04-11 06:53:00,160.005,160.005,160.0,160.005,97500000.0
2007-04-11 06:54:00,160.005,160.02,160.0,160.015,189600000.0
2007-04-11 06:55:00,160.01,160.04,160.01,160.04,230400000.0
2007-04-11 06:56:00,160.04,160.07,160.03,160.06,469799997.0
2007-04-11 06:57:00,160.06,160.07,160.03,160.04,305599998.0
2007-04-11 06:58:00,160.04,160.04,160.01,160.02,229600000.0
2007-04-11 06:59:00,160.02,160.03,160.005,160.03,313300002.0
2007-04-11 07:00:00,160.015,160.03,159.99,159.99,322900000.0
2007-04-11 07:01:00,159.99,159.99,159.97,159.99,315599999.0
2007-04-11 07:02:00,159.985,159.99,159.985,159.99,289799998.0
2007-04-11 07:03:00,159.99,159.99,159.98,159.98,112000000.0
2007-04-11 07:04:00,159.98,159.98,159.97,159.97,205599999.0
2007-04-11 07:05:00,159.97,159.97,159.94,159.94,277100004.0
2007-04-11 07:06:00,159.94,159.96,159.94,159.96,271799998.0
2007-04-11 07:07:00,159.96,159.96,159.945,159.96,187099999.0
2007-04-11 07:08:00,159.96,159.96,159.95,159.95,20800000.0
2007-04-11 07:09:00,159.96,159.96,159.935,159.94,328799999.0
2007-04-11 07:10:00,159.94,159.95,159.94,159.95,28000000.0
2007-04-11 07:11:00,159.95,159.95,159.95,159.95,57600000.0
2007-04-11 07:12:00,159.945,159.95,159.92,159.935,348500001.0
2007-04-11 07:13:00,159.95,159.95,159.94,159.95,49600000.0
2007-04-11 07:14:00,159.94,159.955,159.935,159.95,214399998.0
2007-04-11 07:15:00,159.95,159.95,159.94,159.94,48800000.0
2007-04-11 07:16:00,159.95,159.95,159.94,159.94,116799999.0
2007-04-11 07:17:00,159.95,159.95,159.94,159.94,202399994.0
2007-04-11 07:18:00,159.95,159.965,159.94,159.965,102399999.0
2007-04-11 07:19:00,159.965,159.97,159.96,159.965,32000000.0
2007-04-11 07:20:00,159.96,159.96,159.93,159.93,115300001.0
2007-04-11 07:21:00,159.925,159.94,159.925,159.94,90300000.0
2007-04-11 07:22:00,159.95,159.955,159.94,159.94,112800000.0
2007-04-11 07:23:00,159.94,159.95,159.925,159.945,508100006.0
2007-04-11 07:24:00,159.945,159.945,159.92,159.93,245400001.0
2007-04-11 07:25:00,159.925,159.93,159.92,159.93,93399999.0
2007-04-11 07:26:00,159.93,159.95,159.93,159.935,158400000.0
2007-04-11 07:27:00,159.935,159.95,159.93,159.93,563200000.0
2007-04-11 07:28:00,159.93,159.94,159.925,159.93,320000001.0
2007-04-11 07:29:00,159.94,159.94,159.93,159.93,20300000.0
2007-04-11 07:30:00,159.93,159.935,159.93,159.93,141600000.0
2007-04-11 07:31:00,159.93,159.935,159.925,159.93,109600000.0
2007-04-11 07:32:00,159.93,159.93,159.92,159.93,72399999.0
2007-04-11 07:33:00,159.93,159.93,159.905,159.92,384099999.0
2007-04-11 07:34:00,159.91,159.92,159.91,159.91,236000000.0
2007-04-11 07:35:00,159.91,159.925,159.885,159.925,462699994.0
2007-04-11 07:36:00,159.925,159.93,159.91,159.93,414400001.0
2007-04-11 07:37:00,159.93,159.95,159.93,159.945,180299999.0
2007-04-11 07:38:00,159.95,159.95,159.93,159.95,200400002.0
2007-04-11 07:39:00,159.95,159.955,159.94,159.95,237600000.0
2007-04-11 07:40:00,159.95,160.0,159.94,159.965,566999998.0
2007-04-11 07:41:00,159.965,159.98,159.965,159.98,276200003.0
2007-04-11 07:42:00,159.985,160.065,159.985,160.055,594300000.0
2007-04-11 07:43:00,160.055,160.12,160.03,160.12,674200000.0
2007-04-11 07:44:00,160.115,160.115,160.065,160.065,253400001.0
2007-04-11 07:45:00,160.065,160.075,160.06,160.06,262499999.0
2007-04-11 07:46:00,160.07,160.07,160.03,160.04,381600000.0
2007-04-11 07:47:00,160.03,160.09,160.03,160.08,763499998.0
2007-04-11 07:48:00,160.09,160.105,160.075,160.1,954600002.0
2007-04-11 07:49:00,160.1,160.1,160.075,160.075,140499999.0
2007-04-11 07:50:00,160.075,160.075,160.05,160.065,249599999.0
2007-04-11 07:51:00,160.06,160.07,160.06,160.06,174400000.0
2007-04-11 07:52:00,160.06,160.07,160.06,160.06,286400001.0
2007-04-11 07:53:00,160.06,160.06,160.05,160.06,181600001.0
2007-04-11 07:54:00,160.06,160.07,160.06,160.06,255099999.0
2007-04-11 07:55:00,160.06,160.07,160.04,160.05,521299998.0
2007-04-11 07:56:00,160.05,160.05,160.04,160.04,68800000.0
2007-04-11 07:57:00,160.04,160.06,160.035,160.045,159999997.0
2007-04-11 07:58:00,160.045,160.08,160.045,160.08,211200000.0
2007-04-11 07:59:00,160.08,160.11,160.08,160.1,183200000.0
2007-04-11 08:00:00,160.1,160.1,160.065,160.065,463900003.0
2007-04-11 08:01:00,160.07,160.08,160.065,160.07,517500000.0
2007-04-11 08:02:00,160.07,160.08,160.07,160.07,76000000.0
2007-04-11 08:03:00,160.07,160.08,160.05,160.07,581899991.0
2007-04-11 08:04:00,160.065,160.07,160.045,160.06,619899996.0
2007-04-11 08:05:00,160.045,160.06,160.03,160.05,320600000.0
2007-04-11 08:06:00,160.045,160.055,160.025,160.03,379999996.0
2007-04-11 08:07:00,160.03,160.04,160.015,160.015,319400000.0
2007-04-11 08:08:00,160.03,160.045,160.015,160.02,532299995.0
2007-04-11 08:09:00,160.03,160.045,160.02,160.03,433799994.0
2007-04-11 08:10:00,160.035,160.05,160.02,160.04,574099989.0
2007-04-11 08:11:00,160.035,160.05,160.03,160.03,312100000.0
2007-04-11 08:12:00,160.03,160.06,160.02,160.04,780600002.0
2007-04-11 08:13:00,160.04,160.06,160.035,160.05,568099997.0
2007-04-11 08:14:00,160.05,160.05,159.99,160.005,501100000.0
2007-04-11 08:15:00,160.0,160.0,159.985,159.99,383200003.0
2007-04-11 08:16:00,159.995,160.02,159.995,160.005,639600000.0
2007-04-11 08:17:00,160.005,160.025,159.985,160.025,615299998.0
2007-04-11 08:18:00,160.025,160.025,160.02,160.02,113600000.0
2007-04-11 08:19:00,160.02,160.03,160.015,160.025,264000000.0
2007-04-11 08:20:00,160.025,160.025,160.015,160.015,131800001.0
2007-04-11 08:21:00,160.015,160.025,160.01,160.025,227600006.0
2007-04-11 08:22:00,160.02,160.025,160.0,160.0,106400000.0
2007-04-11 08:23:00,160.0,160.0,159.98,159.99,555800005.0
2007-04-11 08:24:00,159.99,159.99,159.96,159.96,363199999.0
2007-04-11 08:25:00,159.96,159.98,159.95,159.97,508799999.0
2007-04-11 08:26:00,159.97,159.985,159.97,159.985,116000000.0
2007-04-11 08:27:00,159.985,160.01,159.975,159.975,950600007.0
2007-04-11 08:28:00,159.98,160.0,159.98,159.99,316200001.0
2007-04-11 08:29:00,159.99,159.99,159.965,159.98,602099996.0
2007-04-11 08:30:00,159.98,159.98,159.955,159.96,470599999.0
2007-04-11 08:31:00,159.965,159.99,159.96,159.98,420799997.0
2007-04-11 08:32:00,159.99,160.02,159.99,160.01,451800000.0
2007-04-11 08:33:00,160.02,160.03,159.995,159.995,341800005.0
2007-04-11 08:34:00,160.0,160.0,159.955,159.97,460100000.0
2007-04-11 08:35:00,159.98,160.0,159.965,159.99,376099993.0
2007-04-11 08:36:00,159.99,160.01,159.985,159.99,229300001.0
2007-04-11 08:37:00,160.0,160.02,160.0,160.01,303099997.0
2007-04-11 08:38:00,160.01,160.02,159.995,160.02,402499995.0
2007-04-11 08:39:00,160.02,160.02,160.01,160.02,206400000.0
2007-04-11 08:40:00,160.02,160.07,160.015,160.06,781399996.0
2007-04-11 08:41:00,160.06,160.075,160.05,160.055,761699997.0
2007-04-11 08:42:00,160.06,160.06,160.04,160.045,844100000.0
2007-04-11 08:43:00,160.05,160.1,160.045,160.095,532300001.0
2007-04-11 08:44:00,160.095,160.14,160.095,160.13,1022300007.0
2007-04-11 08:45:00,160.125,160.13,160.11,160.11,832700004.0
2007-04-11 08:46:00,160.115,160.12,160.095,160.105,713699994.0
2007-04-11 08:47:00,160.095,160.11,160.09,160.11,826299999.0
2007-04-11 08:48:00,160.11,160.12,160.1,160.105,350399999.0
2007-04-11 08:49:00,160.11,160.155,160.1,160.14,1048000005.0
2007-04-11 08:50:00,160.14,160.145,160.04,160.065,1123300010.0
2007-04-11 08:51:00,160.055,160.07,159.995,160.025,1526499999.0
2007-04-11 08:52:00,160.015,160.03,160.005,160.01,488900001.0
2007-04-11 08:53:00,160.005,160.005,159.935,159.975,1170699993.0
2007-04-11 08:54:00,159.98,160.0,159.98,159.995,1889799997.0
2007-04-11 08:55:00,159.995,160.015,159.985,160.0,1205200001.0
2007-04-11 08:56:00,160.0,160.005,159.975,159.985,1265700000.0
2007-04-11 08:57:00,159.985,160.0,159.975,160.0,1394599994.0
2007-04-11 08:58:00,160.005,160.015,159.99,159.995,1436099995.0
2007-04-11 08:59:00,159.995,159.995,159.96,159.965,727699998.0
2007-04-11 09:00:00,159.965,159.98,159.955,159.975,692099998.0
2007-04-11 09:01:00,159.98,159.995,159.965,159.995,856899998.0
2007-04-11 09:02:00,160.01,160.01,159.96,159.97,954400004.0
2007-04-11 09:03:00,159.965,159.98,159.945,159.96,954400004.0
2007-04-11 09:04:00,159.96,159.97,159.96,159.96,58400000.0
2007-04-11 09:05:00,159.96,159.995,159.96,159.99,1435399990.0
2007-04-11 09:06:00,159.985,159.99,159.975,159.985,747899998.0
2007-04-11 09:07:00,159.975,159.995,159.975,159.98,1120700010.0
2007-04-11 09:08:00,159.98,159.985,159.97,159.98,215200001.0
2007-04-11 09:09:00,159.98,159.98,159.97,159.97,540799999.0
2007-04-11 09:10:00,159.975,159.98,159.965,159.98,406400003.0
2007-04-11 09:11:00,159.98,159.99,159.98,159.98,57700000.0
2007-04-11 09:12:00,159.98,160.025,159.98,160.02,1965500010.0
2007-04-11 09:13:00,160.015,160.025,160.005,160.005,1845900016.0
2007-04-11 09:14:00,160.005,160.015,160.005,160.01,920099997.0
2007-04-11 09:15:00,160.02,160.025,160.01,160.02,315999997.0
2007-04-11 09:16:00,160.02,160.02,160.005,160.005,224899997.0
2007-04-11 09:17:00,160.005,160.02,160.005,160.02,296599997.0
2007-04-11 09:18:00,160.02,160.06,160.02,160.03,496699999.0
2007-04-11 09:19:00,160.04,160.04,160.015,160.02,205399996.0
2007-04-11 09:20:00,160.02,160.035,159.99,160.025,485000001.0
2007-04-11 09:21:00,160.025,160.03,160.0,160.0,210300000.0
2007-04-11 09:22:00,159.995,160.015,159.995,160.015,97600001.0
2007-04-11 09:23:00,160.02,160.04,160.005,160.03,548300001.0
2007-04-11 09:24:00,160.03,160.04,160.015,160.02,436400003.0
2007-04-11 09:25:00,160.02,160.03,160.02,160.02,270500000.0
2007-04-11 09:26:00,160.02,160.03,159.995,160.0,521899999.0
2007-04-11 09:27:00,159.995,160.0,159.975,159.98,514600000.0
2007-04-11 09:28:00,159.98,159.98,159.95,159.95,516800000.0
2007-04-11 09:29:00,159.945,159.97,159.945,159.96,560199999.0
2007-04-11 09:30:00,159.96,159.98,159.945,159.98,314999999.0
2007-04-11 09:31:00,159.98,159.98,159.94,159.96,327799998.0
2007-04-11 09:32:00,159.96,159.98,159.95,159.975,437709298.0
2007-04-11 09:33:00,159.975,159.99,159.97,159.98,240000000.0
2007-04-11 09:34:00,159.98,160.01,159.965,159.975,367499999.0
2007-04-11 09:35:00,159.97,159.97,159.92,159.94,811199994.0
2007-04-11 09:36:00,159.94,159.94,159.925,159.94,157100000.0
2007-04-11 09:37:00,159.94,159.97,159.93,159.97,273900000.0
2007-04-11 09:38:00,159.97,159.99,159.965,159.97,117800000.0
2007-04-11 09:39:00,159.97,160.005,159.97,160.0,275299998.0
2007-04-11 09:40:00,160.0,160.01,159.99,159.99,291400001.0
2007-04-11 09:41:00,159.99,159.99,159.96,159.96,82400000.0
2007-04-11 09:42:00,159.96,159.97,159.945,159.95,330200001.0
2007-04-11 09:43:00,159.945,159.96,159.94,159.95,608700008.0
2007-04-11 09:44:00,159.955,159.96,159.93,159.95,762900004.0
2007-04-11 09:45:00,159.95,159.95,159.93,159.94,396200000.0
2007-04-11 09:46:00,159.94,159.95,159.925,159.94,691300003.0
2007-04-11 09:47:00,159.94,159.965,159.93,159.95,419100000.0
2007-04-11 09:48:00,159.96,159.97,159.95,159.97,135000000.0
2007-04-11 09:49:00,159.965,159.99,159.965,159.99,186899998.0
2007-04-11 09:50:00,160.0,160.0,159.98,159.98,175200000.0
2007-04-11 09:51:00,159.99,160.0,159.98,159.99,39600000.0
2007-04-11 09:52:00,159.99,160.015,159.985,160.01,575199999.0
2007-04-11 09:53:00,160.015,160.015,160.0,160.01,235099999.0
2007-04-11 09:54:00,160.01,160.01,159.99,160.0,359200003.0
2007-04-11 09:55:00,160.0,160.03,159.99,160.03,600200000.0
2007-04-11 09:56:00,160.03,160.03,160.005,160.02,193099998.0
2007-04-11 09:57:00,160.02,160.02,160.005,160.02,122600001.0
2007-04-11 09:58:00,160.01,160.02,160.01,160.01,129600000.0
2007-04-11 09:59:00,160.01,160.04,160.01,160.03,187600000.0
2007-04-11 10:00:00,160.03,160.03,159.97,159.995,431600000.0
2007-04-11 10:01:00,159.995,159.995,159.955,159.975,752200001.0
2007-04-11 10:02:00,159.975,159.98,159.955,159.965,841299998.0
2007-04-11 10:03:00,159.97,159.985,159.965,159.97,579299999.0
2007-04-11 10:04:00,159.98,159.98,159.965,159.975,398499998.0
2007-04-11 10:05:00,159.975,159.99,159.965,159.98,645199985.0
2007-04-11 10:06:00,159.98,159.995,159.975,159.99,113200000.0
2007-04-11 10:07:00,159.99,159.99,159.99,159.99,12500000.0
2007-04-11 10:08:00,159.965,159.98,159.955,159.96,450900000.0
2007-04-11 10:09:00,159.96,159.98,159.96,159.98,355300001.0
2007-04-11 10:10:00,159.98,159.99,159.975,159.975,218400001.0
2007-04-11 10:11:00,159.975,159.99,159.975,159.99,313200000.0
2007-04-11 10:12:00,159.985,159.99,159.975,159.985,432700001.0
2007-04-11 10:13:00,159.99,159.99,159.965,159.975,408199998.0
2007-04-11 10:14:00,159.965,159.99,159.965,159.99,400800004.0
2007-04-11 10:15:00,159.99,159.995,159.99,159.99,228000000.0
2007-04-11 10:16:00,159.99,160.04,159.99,160.035,522899996.0
2007-04-11 10:17:00,160.035,160.04,160.015,160.03,316900001.0
2007-04-11 10:18:00,160.04,160.04,160.025,160.04,183600001.0
2007-04-11 10:19:00,160.03,160.03,160.02,160.02,98400000.0
2007-04-11 10:20:00,160.025,160.035,160.015,160.02,478300000.0
2007-04-11 10:21:00,160.015,160.025,160.01,160.01,295900002.0
2007-04-11 10:22:00,160.01,160.02,160.01,160.01,152399999.0
2007-04-11 10:23:00,160.0,160.0,159.99,160.0,322700000.0
2007-04-11 10:24:00,160.01,160.03,159.995,160.015,699399999.0
2007-04-11 10:25:00,160.01,160.015,160.01,160.01,183600000.0
2007-04-11 10:26:00,160.01,160.015,160.01,160.015,149500000.0
2007-04-11 10:27:00,160.015,160.015,160.015,160.015,4500000.0
2007-04-11 10:28:00,160.015,160.015,160.015,160.015,16500000.0
2007-04-11 10:29:00,160.015,160.025,160.015,160.015,65700000.0
2007-04-11 10:30:00,160.02,160.025,160.015,160.015,107100000.0
2007-04-11 10:31:00,160.015,160.025,160.005,160.02,389299999.0
2007-04-11 10:32:00,160.025,160.025,159.995,160.0,188899997.0
2007-04-11 10:33:00,159.995,160.01,159.995,160.01,153899999.0
2007-04-11 10:34:00,160.0,160.02,160.0,160.02,353300000.0
2007-04-11 10:35:00,160.02,160.02,159.99,159.99,133200000.0
2007-04-11 10:36:00,159.99,159.99,159.98,159.98,125600001.0
2007-04-11 10:37:00,159.98,159.98,159.975,159.975,22400000.0
2007-04-11 10:38:00,159.97,159.975,159.95,159.95,176000000.0
2007-04-11 10:39:00,159.945,159.965,159.945,159.96,174400000.0
2007-04-11 10:40:00,159.96,159.975,159.96,159.975,250900000.0
2007-04-11 10:41:00,159.975,159.975,159.975,159.975,8000000.0
2007-04-11 10:42:00,159.98,160.0,159.975,159.99,222399999.0
2007-04-11 10:43:00,159.99,160.01,159.99,159.99,360000001.0
2007-04-11 10:44:00,159.99,160.0,159.98,159.98,149600001.0
2007-04-11 10:45:00,159.98,159.98,159.975,159.975,15000000.0
2007-04-11 10:46:00,159.98,159.995,159.98,159.995,19200000.0
2007-04-11 10:47:00,159.995,160.0,159.98,160.0,109800000.0
2007-04-11 10:48:00,160.0,160.0,159.99,160.0,36400000.0
2007-04-11 10:49:00,159.995,159.995,159.99,159.99,78400001.0
2007-04-11 10:50:00,159.99,160.0,159.985,159.99,297699998.0
2007-04-11 10:51:00,159.99,160.02,159.99,160.02,262999999.0
2007-04-11 10:52:00,160.01,160.03,160.01,160.02,100800000.0
2007-04-11 10:53:00,160.03,160.03,160.025,160.03,16800000.0
2007-04-11 10:54:00,160.03,160.04,160.03,160.04,33600000.0
2007-04-11 10:55:00,160.035,160.035,160.015,160.02,295400003.0
2007-04-11 10:56:00,160.02,160.04,160.02,160.04,165599999.0
2007-04-11 10:57:00,160.04,160.04,160.025,160.03,305100005.0
2007-04-11 10:58:00,160.03,160.03,160.02,160.03,54400000.0
2007-04-11 10:59:00,160.025,160.05,160.025,160.045,263199998.0
2007-04-11 11:00:00,160.045,160.08,160.045,160.07,504600001.0
2007-04-11 11:01:00,160.07,160.07,160.06,160.07,188200000.0
2007-04-11 11:02:00,160.07,160.11,160.07,160.105,590100000.0
2007-04-11 11:03:00,160.105,160.15,160.095,160.15,879699994.0
2007-04-11 11:04:00,160.155,160.165,160.14,160.145,387300000.0
2007-04-11 11:05:00,160.14,160.14,160.12,160.12,830600004.0
2007-04-11 11:06:00,160.12,160.14,160.115,160.125,607799998.0
2007-04-11 11:07:00,160.13,160.14,160.11,160.115,753699997.0
2007-04-11 11:08:00,160.115,160.13,160.105,160.13,683100000.0
2007-04-11 11:09:00,160.13,160.15,160.125,160.14,278999997.0
2007-04-11 11:10:00,160.15,160.16,160.14,160.15,557199990.0
2007-04-11 11:11:00,160.15,160.15,160.13,160.14,191200000.0
2007-04-11 11:12:00,160.14,160.15,160.125,160.125,308299997.0
2007-04-11 11:13:00,160.13,160.14,160.125,160.135,275000001.0
2007-04-11 11:14:00,160.14,160.15,160.13,160.13,308600000.0
2007-04-11 11:15:00,160.13,160.14,160.13,160.13,116000000.0
2007-04-11 11:16:00,160.13,160.14,160.13,160.14,163600000.0
2007-04-11 11:17:00,160.14,160.16,160.14,160.16,120000000.0
2007-04-11 11:18:00,160.15,160.15,160.135,160.14,140499998.0
2007-04-11 11:19:00,160.14,160.15,160.125,160.145,493000006.0
2007-04-11 11:20:00,160.135,160.15,160.135,160.15,37400001.0
2007-04-11 11:21:00,160.15,160.155,160.135,160.15,142700000.0
2007-04-11 11:22:00,160.15,160.15,160.14,160.14,128800000.0
2007-04-11 11:23:00,160.14,160.17,160.14,160.16,233200000.0
2007-04-11 11:24:00,160.16,160.16,160.145,160.15,332800000.0
2007-04-11 11:25:00,160.155,160.16,160.15,160.155,140500000.0
2007-04-11 11:26:00,160.17,160.17,160.155,160.165,52900000.0
2007-04-11 11:27:00,160.165,160.17,160.155,160.16,84500000.0
2007-04-11 11:28:00,160.16,160.16,160.14,160.145,213699997.0
2007-04-11 11:29:00,160.15,160.16,160.145,160.145,148399999.0
2007-04-11 11:30:00,160.145,160.16,160.145,160.16,64800000.0
2007-04-11 11:31:00,160.155,160.16,160.135,160.135,244100000.0
2007-04-11 11:32:00,160.14,160.15,160.115,160.115,401199997.0
2007-04-11 11:33:00,160.12,160.12,160.105,160.12,488499994.0
2007-04-11 11:34:00,160.115,160.13,160.115,160.12,164999998.0
2007-04-11 11:35:00,160.12,160.13,160.12,160.13,250000000.0
2007-04-11 11:36:00,160.13,160.14,160.11,160.12,127600000.0
2007-04-11 11:37:00,160.11,160.12,160.11,160.12,44000000.0
2007-04-11 11:38:00,160.12,160.13,160.115,160.125,176800000.0
2007-04-11 11:39:00,160.115,160.155,160.115,160.125,507299998.0
2007-04-11 11:40:00,160.13,160.15,160.13,160.13,108300000.0
2007-04-11 11:41:00,160.13,160.14,160.115,160.115,248000000.0
2007-04-11 11:42:00,160.115,160.12,160.115,160.12,174500001.0
2007-04-11 11:43:00,160.12,160.12,160.11,160.12,38000000.0
2007-04-11 11:44:00,160.12,160.12,160.105,160.11,189299996.0
2007-04-11 11:45:00,160.11,160.13,160.11,160.11,75600000.0
2007-04-11 11:46:00,160.11,160.12,160.11,160.11,164800003.0
2007-04-11 11:47:00,160.12,160.12,160.105,160.115,279900003.0
2007-04-11 11:48:00,160.115,160.125,160.115,160.12,66400000.0
2007-04-11 11:49:00,160.12,160.12,160.105,160.11,426900005.0
2007-04-11 11:50:00,160.11,160.11,160.09,160.09,190000001.0
2007-04-11 11:51:00,160.095,160.1,160.095,160.1,96800000.0
2007-04-11 11:52:00,160.1,160.1,160.09,160.09,102400001.0
2007-04-11 11:53:00,160.09,160.1,160.085,160.085,298899998.0
2007-04-11 11:54:00,160.09,160.095,160.085,160.09,430400000.0
2007-04-11 11:55:00,160.09,160.1,160.045,160.06,291199998.0
2007-04-11 11:56:00,160.06,160.07,160.055,160.07,128500001.0
2007-04-11 11:57:00,160.065,160.065,160.055,160.06,126500001.0
2007-04-11 11:58:00,160.055,160.075,160.04,160.06,514999997.0
2007-04-11 11:59:00,160.06,160.07,160.045,160.07,310799998.0
2007-04-11 12:00:00,160.065,160.07,160.02,160.03,347599997.0
2007-04-11 12:01:00,160.03,160.04,160.02,160.03,287200000.0
2007-04-11 12:02:00,160.03,160.05,160.02,160.03,595299996.0
2007-04-11 12:03:00,160.03,160.05,160.025,160.05,293900000.0
2007-04-11 12:04:00,160.05,160.05,160.04,160.04,116800000.0
2007-04-11 12:05:00,160.05,160.05,160.035,160.04,163799999.0
2007-04-11 12:06:00,160.05,160.06,160.05,160.05,184800000.0
2007-04-11 12:07:00,160.05,160.095,160.05,160.09,343399997.0
2007-04-11 12:08:00,160.09,160.09,160.075,160.08,249499999.0
2007-04-11 12:09:00,160.09,160.1,160.075,160.085,247600001.0
2007-04-11 12:10:00,160.09,160.15,160.085,160.14,274900001.0
2007-04-11 12:11:00,160.14,160.14,160.12,160.12,260799999.0
2007-04-11 12:12:00,160.12,160.145,160.12,160.135,504100003.0
2007-04-11 12:13:00,160.135,160.145,160.115,160.14,462600003.0
2007-04-11 12:14:00,160.14,160.15,160.14,160.145,174400000.0
2007-04-11 12:15:00,160.145,160.15,160.13,160.135,269600002.0
2007-04-11 12:16:00,160.145,160.175,160.14,160.175,391899997.0
2007-04-11 12:17:00,160.175,160.175,160.15,160.165,381600002.0
2007-04-11 12:18:00,160.17,160.17,160.15,160.15,605900001.0
2007-04-11 12:19:00,160.15,160.15,160.125,160.125,144400000.0
2007-04-11 12:20:00,160.12,160.14,160.115,160.13,539099993.0
2007-04-11 12:21:00,160.13,160.13,160.11,160.115,143200000.0
2007-04-11 12:22:00,160.115,160.12,160.08,160.08,295500001.0
2007-04-11 12:23:00,160.08,160.08,160.055,160.07,299600001.0
2007-04-11 12:24:00,160.07,160.08,160.045,160.045,103400000.0
2007-04-11 12:25:00,160.045,160.05,160.035,160.04,182200000.0
2007-04-11 12:26:00,160.03,160.06,160.03,160.06,225199999.0
2007-04-11 12:27:00,160.06,160.06,160.03,160.03,125600000.0
2007-04-11 12:28:00,160.03,160.03,160.015,160.015,154799998.0
2007-04-11 12:29:00,160.025,160.04,160.025,160.04,82400000.0
2007-04-11 12:30:00,160.04,160.05,160.035,160.04,82800000.0
2007-04-11 12:31:00,160.04,160.04,160.04,160.04,71200000.0
2007-04-11 12:32:00,160.04,160.05,160.04,160.045,183600000.0
2007-04-11 12:33:00,160.05,160.05,160.02,160.02,135199999.0
2007-04-11 12:34:00,160.02,160.02,160.0,160.01,161600000.0
2007-04-11 12:35:00,160.01,160.02,159.995,160.02,315700001.0
2007-04-11 12:36:00,160.02,160.02,160.0,160.005,117200001.0
2007-04-11 12:37:00,160.005,160.025,159.995,160.015,586499997.0
2007-04-11 12:38:00,160.03,160.03,160.015,160.015,215199997.0
2007-04-11 12:39:00,160.015,160.03,160.015,160.02,141300000.0
2007-04-11 12:40:00,160.02,160.02,160.01,160.01,97200000.0
2007-04-11 12:41:00,160.01,160.01,159.995,160.0,203600000.0
2007-04-11 12:42:00,160.0,160.01,159.97,159.98,405799999.0
2007-04-11 12:43:00,159.98,160.0,159.975,159.98,737099993.0
2007-04-11 12:44:00,159.98,159.99,159.98,159.98,150400000.0
2007-04-11 12:45:00,159.98,160.02,159.98,160.005,524100002.0
2007-04-11 12:46:00,160.01,160.02,160.0,160.01,99600000.0
2007-04-11 12:47:00,160.0,160.02,160.0,160.02,92800000.0
2007-04-11 12:48:00,160.02,160.02,159.995,160.01,148800000.0
2007-04-11 12:49:00,160.01,160.01,159.995,160.01,160700002.0
2007-04-11 12:50:00,160.01,160.01,159.995,160.0,168000000.0
2007-04-11 12:51:00,160.0,160.0,159.965,159.99,261099997.0
2007-04-11 12:52:00,159.99,160.0,159.985,159.985,102799998.0
2007-04-11 12:53:00,159.985,160.01,159.985,160.01,372499996.0
2007-04-11 12:54:00,160.01,160.01,160.0,160.0,203999998.0
2007-04-11 12:55:00,160.01,160.015,159.965,159.97,459099994.0
2007-04-11 12:56:00,159.97,159.98,159.93,159.945,489200002.0
2007-04-11 12:57:00,159.945,159.96,159.94,159.96,341299998.0
2007-04-11 12:58:00,159.97,159.99,159.97,159.98,144800000.0
2007-04-11 12:59:00,159.98,159.99,159.96,159.97,401600001.0
2007-04-11 13:00:00,159.97,159.97,159.95,159.95,186399999.0
2007-04-11 13:01:00,159.95,159.96,159.95,159.955,413200001.0
2007-04-11 13:02:00,159.96,159.96,159.945,159.96,124599999.0
2007-04-11 13:03:00,159.95,159.96,159.95,159.96,104000000.0
2007-04-11 13:04:00,159.96,159.99,159.96,159.99,139400000.0
2007-04-11 13:05:00,159.985,160.01,159.985,160.01,116400000.0
2007-04-11 13:06:00,160.01,160.02,160.0,160.02,110000000.0
2007-04-11 13:07:00,160.02,160.02,160.0,160.0,82400000.0
2007-04-11 13:08:00,160.0,160.03,160.0,160.025,108400001.0
2007-04-11 13:09:00,160.03,160.05,160.02,160.05,163100000.0
2007-04-11 13:10:00,160.05,160.05,160.04,160.04,93400001.0
2007-04-11 13:11:00,160.04,160.05,160.02,160.03,138400000.0
2007-04-11 13:12:00,160.03,160.03,160.02,160.03,51200000.0
2007-04-11 13:13:00,160.03,160.04,160.03,160.035,53500000.0
2007-04-11 13:14:00,160.035,160.04,160.03,160.03,69600000.0
2007-04-11 13:15:00,160.03,160.04,160.015,160.035,418200001.0
2007-04-11 13:16:00,160.05,160.07,160.04,160.04,304300000.0
2007-04-11 13:17:00,160.04,160.05,160.025,160.025,108599999.0
2007-04-11 13:18:00,160.025,160.03,160.01,160.01,117600000.0
2007-04-11 13:19:00,160.0,160.0,159.985,159.99,111000000.0
2007-04-11 13:20:00,159.99,159.99,159.99,159.99,230000000.0
2007-04-11 13:21:00,159.99,159.99,159.965,159.97,408300000.0
2007-04-11 13:22:00,159.97,159.97,159.955,159.97,132600000.0
2007-04-11 13:23:00,159.97,159.97,159.95,159.96,121000000.0
2007-04-11 13:24:00,159.96,159.98,159.95,159.97,541000000.0
2007-04-11 13:25:00,159.98,160.01,159.97,159.985,870499997.0
2007-04-11 13:26:00,159.99,160.02,159.99,160.01,663600000.0
2007-04-11 13:27:00,160.01,160.035,159.99,160.025,392000003.0
2007-04-11 13:28:00,160.015,160.03,160.01,160.03,1001499994.0
2007-04-11 13:29:00,160.03,160.04,160.025,160.03,356500000.0
2007-04-11 13:30:00,160.03,160.04,160.03,160.03,331299999.0
2007-04-11 13:31:00,160.03,160.03,160.01,160.02,216900000.0
2007-04-11 13:32:00,160.02,160.02,160.005,160.005,30800000.0
2007-04-11 13:33:00,160.01,160.01,159.99,159.99,544800004.0
2007-04-11 13:34:00,159.99,159.99,159.95,159.96,113500000.0
2007-04-11 13:35:00,159.96,159.98,159.96,159.975,297599998.0
2007-04-11 13:36:00,159.975,159.99,159.97,159.98,394465020.0
2007-04-11 13:37:00,159.98,159.985,159.965,159.985,549200000.0
2007-04-11 13:38:00,159.985,159.985,159.965,159.98,527500001.0
2007-04-11 13:39:00,159.985,159.985,159.985,159.985,307300007.0
2007-04-11 13:40:00,159.975,159.985,159.965,159.985,571888341.0
2007-04-11 13:41:00,159.98,159.98,159.955,159.97,318588341.0
2007-04-11 13:42:00,159.97,159.985,159.965,159.985,199600001.0
2007-04-11 13:43:00,159.98,160.01,159.98,160.0,232088338.0
2007-04-11 13:44:00,159.995,160.01,159.995,160.01,119599999.0
2007-04-11 13:45:00,160.0,160.015,160.0,160.01,246799996.0
2007-04-11 13:46:00,160.01,160.01,160.0,160.0,68400000.0
2007-04-11 13:47:00,160.0,160.0,159.975,159.975,119800003.0
2007-04-11 13:48:00,159.98,160.01,159.98,160.005,157700001.0
2007-04-11 13:49:00,160.005,160.01,159.985,159.995,996088342.0
2007-04-11 13:50:00,160.0,160.01,159.985,160.0,604088337.0
2007-04-11 13:51:00,159.995,160.01,159.985,160.0,1016065020.0
2007-04-11 13:52:00,160.0,160.0,159.99,159.99,69999999.0
2007-04-11 13:53:00,160.0,160.0,159.985,159.99,161399996.0
2007-04-11 13:54:00,159.99,159.99,159.965,159.965,184988340.0
2007-04-11 13:55:00,159.97,159.98,159.96,159.97,1054765024.0
2007-04-11 13:56:00,159.97,160.0,159.97,160.0,238800000.0
2007-04-11 13:57:00,160.0,160.01,159.98,159.98,186900000.0
2007-04-11 13:58:00,159.98,160.0,159.98,159.995,351241692.0
2007-04-11 13:59:00,160.0,160.0,159.975,159.985,481588338.0
2007-04-11 14:00:00,159.99,159.99,159.975,159.975,231488340.0
2007-04-11 14:01:00,159.975,159.985,159.975,159.975,417399994.0
2007-04-11 14:02:00,159.98,159.99,159.975,159.975,300753363.0
2007-04-11 14:03:00,159.975,160.005,159.975,160.0,381376680.0
2007-04-11 14:04:00,160.0,160.005,159.985,160.0,350199999.0
2007-04-11 14:05:00,160.0,160.01,159.99,160.01,677676677.0
2007-04-11 14:06:00,160.01,160.04,160.005,160.025,237799999.0
2007-04-11 14:07:00,160.03,160.04,160.03,160.035,341600000.0
2007-04-11 14:08:00,160.035,160.035,160.02,160.03,232000001.0
2007-04-11 14:09:00,160.03,160.045,160.015,160.04,318599997.0
2007-04-11 14:10:00,160.035,160.035,160.015,160.03,229600001.0
2007-04-11 14:11:00,160.02,160.03,160.02,160.02,293599993.0
2007-04-11 14:12:00,160.03,160.035,160.02,160.02,115200000.0
2007-04-11 14:13:00,160.02,160.03,160.005,160.01,534888340.0
2007-04-11 14:14:00,160.01,160.01,159.97,159.98,330665019.0
2007-04-11 14:15:00,159.98,160.0,159.98,160.0,145600000.0
2007-04-11 14:16:00,160.0,160.02,159.99,160.02,339188336.0
2007-04-11 14:17:00,160.02,160.03,160.02,160.03,208699995.0
2007-04-11 14:18:00,160.025,160.045,160.015,160.03,612999991.0
2007-04-11 14:19:00,160.04,160.05,160.03,160.035,912000001.0
2007-04-11 14:20:00,160.03,160.05,160.03,160.04,472588340.0
2007-04-11 14:21:00,160.05,160.05,160.035,160.05,491100004.0
2007-04-11 14:22:00,160.05,160.08,160.05,160.075,352299999.0
2007-04-11 14:23:00,160.07,160.08,160.07,160.07,62900000.0
2007-04-11 14:24:00,160.07,160.07,160.04,160.06,326399999.0
2007-04-11 14:25:00,160.06,160.09,160.055,160.08,613300000.0
2007-04-11 14:26:00,160.08,160.085,160.06,160.08,231700000.0
2007-04-11 14:27:00,160.07,160.08,160.055,160.07,735600004.0
2007-04-11 14:28:00,160.07,160.08,160.06,160.08,529888341.0
2007-04-11 14:29:00,160.07,160.09,160.045,160.065,758799995.0
2007-04-11 14:30:00,160.06,160.065,160.045,160.065,616999999.0
2007-04-11 14:31:00,160.065,160.075,160.055,160.07,725999995.0
2007-04-11 14:32:00,160.07,160.085,160.065,160.075,618399988.0
2007-04-11 14:33:00,160.075,160.08,160.065,160.075,588799990.0
2007-04-11 14:34:00,160.07,160.085,160.065,160.075,465199995.0
2007-04-11 14:35:00,160.075,160.105,160.065,160.105,671899996.0
2007-04-11 14:36:00,160.11,160.115,160.095,160.105,801799992.0
2007-04-11 14:37:00,160.105,160.105,160.095,160.105,324999999.0
2007-04-11 14:38:00,160.105,160.105,160.095,160.095,197200001.0
2007-04-11 14:39:00,160.095,160.095,160.085,160.095,436199999.0
2007-04-11 14:40:00,160.095,160.095,160.085,160.085,361700003.0
2007-04-11 14:41:00,160.085,160.085,160.07,160.075,475100002.0
2007-04-11 14:42:00,160.075,160.08,160.075,160.075,367700004.0
2007-04-11 14:43:00,160.075,160.085,160.075,160.085,741925682.0
2007-04-11 14:44:00,160.085,160.095,160.085,160.095,624299995.0
2007-04-11 14:45:00,160.095,160.105,160.085,160.095,888588343.0
2007-04-11 14:46:00,160.1,160.11,160.095,160.095,856027866.0
2007-04-11 14:47:00,160.1,160.11,160.09,160.1,577600000.0
2007-04-11 14:48:00,160.1,160.1,160.08,160.1,1369499997.0
2007-04-11 14:49:00,160.095,160.1,160.075,160.085,1172176676.0
2007-04-11 14:50:00,160.085,160.095,160.075,160.075,734988334.0
2007-04-11 14:51:00,160.075,160.085,160.065,160.085,1990999994.0
2007-04-11 14:52:00,160.09,160.12,160.08,160.1,675400000.0
2007-04-11 14:53:00,160.105,160.115,160.105,160.115,675400000.0
2007-04-11 14:54:00,160.12,160.13,160.12,160.12,170400000.0
2007-04-11 14:55:00,160.12,160.13,160.12,160.125,550200000.0
2007-04-11 14:56:00,160.12,160.13,160.115,160.13,238399999.0
2007-04-11 14:57:00,160.13,160.14,160.125,160.13,532999999.0
2007-04-11 14:58:00,160.13,160.14,160.13,160.14,159600000.0
2007-04-11 14:59:00,160.14,160.14,160.13,160.14,100400000.0
2007-04-11 15:00:00,160.14,160.14,160.12,160.14,245800001.0
2007-04-11 15:01:00,160.14,160.145,160.125,160.145,302500000.0
2007-04-11 15:02:00,160.145,160.145,160.125,160.14,429900007.0
2007-04-11 15:03:00,160.14,160.145,160.13,160.13,301200000.0
2007-04-11 15:04:00,160.135,160.14,160.125,160.14,443300000.0
2007-04-11 15:05:00,160.14,160.15,160.13,160.145,300299999.0
2007-04-11 15:06:00,160.15,160.16,160.15,160.15,134700000.0
2007-04-11 15:07:00,160.15,160.17,160.145,160.17,657499999.0
2007-04-11 15:08:00,160.17,160.17,160.155,160.165,762799998.0
2007-04-11 15:09:00,160.165,160.18,160.15,160.16,776900002.0
2007-04-11 15:10:00,160.16,160.16,160.14,160.145,465400001.0
2007-04-11 15:11:00,160.145,160.155,160.135,160.15,205499997.0
2007-04-11 15:12:00,160.15,160.15,160.14,160.14,232399997.0
2007-04-11 15:13:00,160.14,160.14,160.125,160.125,258799999.0
2007-04-11 15:14:00,160.125,160.145,160.12,160.135,163199999.0
2007-04-11 15:15:00,160.14,160.14,160.115,160.13,358099999.0
2007-04-11 15:16:00,160.13,160.13,160.12,160.12,129100001.0
2007-04-11 15:17:00,160.12,160.145,160.12,160.14,374500000.0
2007-04-11 15:18:00,160.14,160.165,160.14,160.155,685874500.0
2007-04-11 15:19:00,160.155,160.18,160.155,160.18,1104923494.0
2007-04-11 15:20:00,160.175,160.25,160.175,160.23,621049003.0
2007-04-11 15:21:00,160.23,160.23,160.22,160.23,130600000.0
2007-04-11 15:22:00,160.22,160.28,160.22,160.27,530199998.0
2007-04-11 15:23:00,160.27,160.3,160.265,160.29,1029900009.0
2007-04-11 15:24:00,160.29,160.38,160.29,160.355,1364299995.0
2007-04-11 15:25:00,160.345,160.37,160.345,160.37,690899997.0
2007-04-11 15:26:00,160.36,160.38,160.36,160.37,325700000.0
2007-04-11 15:27:00,160.37,160.37,160.355,160.37,629299998.0
2007-04-11 15:28:00,160.365,160.385,160.365,160.38,240099998.0
2007-04-11 15:29:00,160.38,160.385,160.34,160.35,554600004.0
2007-04-11 15:30:00,160.35,160.38,160.345,160.375,521900003.0
2007-04-11 15:31:00,160.375,160.38,160.345,160.345,290700001.0
2007-04-11 15:32:00,160.335,160.35,160.33,160.33,703099995.0
2007-04-11 15:33:00,160.335,160.35,160.335,160.345,447499999.0
2007-04-11 15:34:00,160.345,160.35,160.325,160.34,352000001.0
2007-04-11 15:35:00,160.335,160.34,160.315,160.32,568999997.0
2007-04-11 15:36:00,160.32,160.33,160.315,160.315,610499998.0
2007-04-11 15:37:00,160.315,160.33,160.28,160.28,499800004.0
2007-04-11 15:38:00,160.28,160.295,160.27,160.29,172900000.0
2007-04-11 15:39:00,160.285,160.3,160.28,160.3,163500000.0
2007-04-11 15:40:00,160.3,160.34,160.3,160.33,530300001.0
2007-04-11 15:41:00,160.33,160.34,160.315,160.33,606600000.0
2007-04-11 15:42:00,160.33,160.37,160.33,160.37,263200000.0
2007-04-11 15:43:00,160.365,160.41,160.36,160.41,374700000.0
2007-04-11 15:44:00,160.41,160.42,160.39,160.415,274500000.0
2007-04-11 15:45:00,160.415,160.415,160.375,160.39,995950004.0
2007-04-11 15:46:00,160.39,160.405,160.38,160.39,345275000.0
2007-04-11 15:47:00,160.39,160.39,160.375,160.375,288799998.0
2007-04-11 15:48:00,160.375,160.39,160.37,160.39,289199997.0
2007-04-11 15:49:00,160.38,160.38,160.37,160.37,422700001.0
2007-04-11 15:50:00,160.37,160.37,160.345,160.35,439899998.0
2007-04-11 15:51:00,160.355,160.36,160.35,160.36,256500000.0
2007-04-11 15:52:00,160.36,160.38,160.36,160.365,266600000.0
2007-04-11 15:53:00,160.36,160.36,160.345,160.345,351899999.0
2007-04-11 15:54:00,160.345,160.36,160.325,160.33,245200000.0
2007-04-11 15:55:00,160.33,160.33,160.31,160.33,255800000.0
2007-04-11 15:56:00,160.33,160.34,160.33,160.34,162300000.0
2007-04-11 15:57:00,160.34,160.34,160.33,160.34,213600001.0
2007-04-11 15:58:00,160.35,160.36,160.35,160.36,71300000.0
2007-04-11 15:59:00,160.35,160.36,160.34,160.35,214300000.0
2007-04-11 16:00:00,160.34,160.36,160.31,160.35,538999999.0
2007-04-11 16:01:00,160.35,160.37,160.335,160.34,625180923.0
2007-04-11 16:02:00,160.34,160.35,160.32,160.33,361000000.0
2007-04-11 16:03:00,160.33,160.35,160.32,160.335,611299998.0
2007-04-11 16:04:00,160.335,160.385,160.335,160.385,611800000.0
2007-04-11 16:05:00,160.385,160.41,160.375,160.41,504499996.0
2007-04-11 16:06:00,160.4,160.41,160.38,160.39,544599998.0
2007-04-11 16:07:00,160.39,160.4,160.375,160.39,949200009.0
2007-04-11 16:08:00,160.39,160.405,160.37,160.4,503300001.0
2007-04-11 16:09:00,160.4,160.435,160.375,160.4,511766761.0
2007-04-11 16:10:00,160.4,160.43,160.39,160.39,456899997.0
2007-04-11 16:11:00,160.39,160.41,160.39,160.41,171400001.0
2007-04-11 16:12:00,160.41,160.41,160.37,160.38,155000000.0
2007-04-11 16:13:00,160.38,160.38,160.355,160.365,474799995.0
2007-04-11 16:14:00,160.365,160.38,160.355,160.37,243500000.0
2007-04-11 16:15:00,160.38,160.38,160.355,160.355,152400000.0
2007-04-11 16:16:00,160.355,160.37,160.345,160.37,324599999.0
2007-04-11 16:17:00,160.37,160.38,160.365,160.365,331199994.0
2007-04-11 16:18:00,160.375,160.39,160.365,160.39,437599993.0
2007-04-11 16:19:00,160.39,160.39,160.365,160.37,339500003.0
2007-04-11 16:20:00,160.37,160.37,160.36,160.36,187600000.0
2007-04-11 16:21:00,160.36,160.4,160.36,160.39,353199998.0
2007-04-11 16:22:00,160.39,160.39,160.37,160.38,151200000.0
2007-04-11 16:23:00,160.38,160.39,160.36,160.37,377799998.0
2007-04-11 16:24:00,160.37,160.39,160.35,160.38,870000003.0
2007-04-11 16:25:00,160.38,160.395,160.37,160.38,665604496.0
2007-04-11 16:26:00,160.38,160.38,160.34,160.35,296500000.0
2007-04-11 16:27:00,160.35,160.35,160.32,160.32,393356642.0
2007-04-11 16:28:00,160.32,160.34,160.32,160.32,584260970.0
2007-04-11 16:29:00,160.33,160.34,160.32,160.32,831400000.0
2007-04-11 16:30:00,160.32,160.355,160.32,160.35,363400000.0
2007-04-11 16:31:00,160.35,160.4,160.35,160.4,861799995.0
2007-04-11 16:32:00,160.4,160.4,160.39,160.39,431799999.0
2007-04-11 16:33:00,160.38,160.39,160.37,160.39,586399998.0
2007-04-11 16:34:00,160.39,160.41,160.375,160.375,971999997.0
2007-04-11 16:35:00,160.38,160.39,160.38,160.38,213200000.0
2007-04-11 16:36:00,160.38,160.39,160.36,160.38,500999999.0
2007-04-11 16:37:00,160.38,160.39,160.38,160.39,60500000.0
2007-04-11 16:38:00,160.39,160.4,160.38,160.385,342399999.0
2007-04-11 16:39:00,160.385,160.405,160.385,160.385,518000001.0
2007-04-11 16:40:00,160.385,160.39,160.36,160.37,498200000.0
2007-04-11 16:41:00,160.36,160.375,160.36,160.375,214300002.0
2007-04-11 16:42:00,160.375,160.385,160.33,160.34,457599998.0
2007-04-11 16:43:00,160.34,160.355,160.34,160.35,354900000.0
2007-04-11 16:44:00,160.35,160.36,160.325,160.33,478900002.0
2007-04-11 16:45:00,160.325,160.35,160.32,160.345,431000000.0
2007-04-11 16:46:00,160.34,160.35,160.33,160.345,721899997.0
2007-04-11 16:47:00,160.35,160.36,160.32,160.355,515700002.0
2007-04-11 16:48:00,160.35,160.36,160.325,160.33,568900000.0
2007-04-11 16:49:00,160.33,160.345,160.325,160.34,260699998.0
2007-04-11 16:50:00,160.34,160.36,160.34,160.34,575900001.0
2007-04-11 16:51:00,160.34,160.35,160.32,160.32,384599996.0
2007-04-11 16:52:00,160.33,160.33,160.285,160.295,1580099999.0
2007-04-11 16:53:00,160.29,160.32,160.29,160.295,527199998.0
2007-04-11 16:54:00,160.29,160.34,160.285,160.33,1323399995.0
2007-04-11 16:55:00,160.33,160.35,160.315,160.325,1262500005.0
2007-04-11 16:56:00,160.325,160.33,160.3,160.305,833871705.0
2007-04-11 16:57:00,160.305,160.31,160.28,160.305,692799999.0
2007-04-11 16:58:00,160.305,160.34,160.29,160.315,828700002.0
2007-04-11 16:59:00,160.315,160.365,160.285,160.36,1419900007.0
2007-04-11 17:00:00,160.36,160.37,160.325,160.325,654999999.0
2007-04-11 17:01:00,160.33,160.34,160.31,160.34,997499991.0
2007-04-11 17:02:00,160.34,160.34,160.315,160.325,683700005.0
2007-04-11 17:03:00,160.325,160.34,160.325,160.34,438899997.0
2007-04-11 17:04:00,160.34,160.34,160.33,160.33,133600000.0
2007-04-11 17:05:00,160.33,160.34,160.32,160.33,246400000.0
2007-04-11 17:06:00,160.32,160.335,160.315,160.33,553599997.0
2007-04-11 17:07:00,160.33,160.33,160.32,160.33,216400001.0
2007-04-11 17:08:00,160.32,160.32,160.32,160.32,12800000.0
2007-04-11 17:09:00,160.32,160.325,160.31,160.32,119800000.0
2007-04-11 17:10:00,160.32,160.33,160.31,160.33,552000000.0
2007-04-11 17:11:00,160.33,160.34,160.32,160.33,582900004.0
2007-04-11 17:12:00,160.335,160.345,160.33,160.33,242299999.0
2007-04-11 17:13:00,160.33,160.34,160.32,160.34,558400000.0
2007-04-11 17:14:00,160.34,160.345,160.33,160.33,345500000.0
2007-04-11 17:15:00,160.33,160.34,160.33,160.34,260500000.0
2007-04-11 17:16:00,160.34,160.34,160.315,160.32,316400005.0
2007-04-11 17:17:00,160.315,160.345,160.315,160.34,886100004.0
2007-04-11 17:18:00,160.34,160.355,160.335,160.335,555200000.0
2007-04-11 17:19:00,160.335,160.35,160.325,160.33,869100000.0
2007-04-11 17:20:00,160.33,160.35,160.325,160.35,188500000.0
2007-04-11 17:21:00,160.35,160.35,160.33,160.33,231900001.0
2007-04-11 17:22:00,160.335,160.34,160.325,160.33,511538966.0
2007-04-11 17:23:00,160.335,160.345,160.32,160.345,538899998.0
2007-04-11 17:24:00,160.345,160.36,160.335,160.36,564199999.0
2007-04-11 17:25:00,160.355,160.38,160.35,160.375,902800008.0
2007-04-11 17:26:00,160.37,160.38,160.36,160.37,588300002.0
2007-04-11 17:27:00,160.37,160.375,160.36,160.37,314500000.0
2007-04-11 17:28:00,160.37,160.385,160.355,160.385,809699999.0
2007-04-11 17:29:00,160.385,160.385,160.38,160.38,251999999.0
2007-04-11 17:30:00,160.38,160.385,160.37,160.375,349699999.0
2007-04-11 17:31:00,160.375,160.39,160.375,160.39,246599996.0
2007-04-11 17:32:00,160.385,160.39,160.38,160.39,69200000.0
2007-04-11 17:33:00,160.39,160.395,160.385,160.39,292499994.0
2007-04-11 17:34:00,160.39,160.39,160.37,160.37,403499999.0
2007-04-11 17:35:00,160.37,160.37,160.36,160.36,196900000.0
2007-04-11 17:36:00,160.36,160.365,160.36,160.36,87200000.0
2007-04-11 17:37:00,160.36,160.36,160.34,160.36,358400000.0
2007-04-11 17:38:00,160.35,160.37,160.35,160.36,234300001.0
2007-04-11 17:39:00,160.36,160.37,160.36,160.37,86500001.0
2007-04-11 17:40:00,160.36,160.37,160.355,160.37,234300000.0
2007-04-11 17:41:00,160.36,160.37,160.355,160.37,237700000.0
2007-04-11 17:42:00,160.37,160.38,160.35,160.36,204100000.0
2007-04-11 17:43:00,160.35,160.35,160.325,160.345,234599999.0
2007-04-11 17:44:00,160.35,160.35,160.35,160.35,30800000.0
2007-04-11 17:45:00,160.35,160.35,160.35,160.35,30800000.0
2007-04-11 17:46:00,160.35,160.36,160.35,160.36,104799999.0
2007-04-11 17:47:00,160.36,160.36,160.36,160.36,19200000.0
2007-04-11 17:48:00,160.36,160.37,160.35,160.36,93300000.0
2007-04-11 17:49:00,160.36,160.36,160.34,160.35,93000000.0
2007-04-11 17:50:00,160.35,160.35,160.35,160.35,37600000.0
2007-04-11 17:51:00,160.35,160.36,160.345,160.35,193900002.0
2007-04-11 17:52:00,160.345,160.36,160.345,160.36,96600000.0
2007-04-11 17:53:00,160.36,160.36,160.345,160.36,220799998.0
2007-04-11 17:54:00,160.36,160.36,160.35,160.36,83200000.0
2007-04-11 17:55:00,160.36,160.36,160.35,160.36,154400000.0
2007-04-11 17:56:00,160.36,160.375,160.355,160.355,449500001.0
2007-04-11 17:57:00,160.36,160.37,160.36,160.365,157599999.0
2007-04-11 17:58:00,160.365,160.37,160.36,160.37,205200002.0
2007-04-11 17:59:00,160.37,160.39,160.365,160.365,222100002.0
2007-04-11 18:00:00,160.365,160.38,160.365,160.38,117100001.0
2007-04-11 18:01:00,160.38,160.38,160.38,160.38,20000000.0
2007-04-11 18:02:00,160.38,160.38,160.36,160.37,34400000.0
2007-04-11 18:03:00,160.37,160.37,160.355,160.36,207799998.0
2007-04-11 18:04:00,160.36,160.4,160.36,160.395,461210955.0
2007-04-11 18:05:00,160.4,160.41,160.375,160.39,416999994.0
2007-04-11 18:06:00,160.39,160.39,160.39,160.39,64800000.0
2007-04-11 18:07:00,160.39,160.4,160.365,160.375,287799999.0
2007-04-11 18:08:00,160.38,160.38,160.38,160.38,100000000.0
2007-04-11 18:09:00,160.385,160.415,160.385,160.405,251200000.0
2007-04-11 18:10:00,160.4,160.405,160.39,160.39,197000002.0
2007-04-11 18:11:00,160.39,160.39,160.38,160.385,93199999.0
2007-04-11 18:12:00,160.38,160.38,160.38,160.38,22800000.0
2007-04-11 18:13:00,160.38,160.385,160.375,160.38,118399999.0
2007-04-11 18:14:00,160.38,160.38,160.37,160.375,367099998.0
2007-04-11 18:15:00,160.375,160.39,160.37,160.37,338799999.0
2007-04-11 18:16:00,160.38,160.38,160.37,160.37,132399999.0
2007-04-11 18:17:00,160.37,160.38,160.37,160.37,203699999.0
2007-04-11 18:18:00,160.38,160.38,160.365,160.365,281100001.0
2007-04-11 18:19:00,160.365,160.37,160.36,160.37,64800000.0
2007-04-11 18:20:00,160.37,160.38,160.36,160.38,252100000.0
2007-04-11 18:21:00,160.375,160.385,160.365,160.375,336299997.0
2007-04-11 18:22:00,160.38,160.385,160.375,160.375,334000000.0
2007-04-11 18:23:00,160.38,160.385,160.375,160.375,325300002.0
2007-04-11 18:24:00,160.375,160.38,160.375,160.375,188800000.0
2007-04-11 18:25:00,160.375,160.39,160.375,160.385,153200000.0
2007-04-11 18:26:00,160.385,160.385,160.375,160.375,554600010.0
2007-04-11 18:27:00,160.375,160.38,160.375,160.375,206200002.0
2007-04-11 18:28:00,160.365,160.385,160.365,160.375,282200000.0
2007-04-11 18:29:00,160.375,160.38,160.375,160.375,29400001.0
2007-04-11 18:30:00,160.39,160.395,160.375,160.395,162900003.0
2007-04-11 18:31:00,160.395,160.395,160.38,160.385,296900002.0
2007-04-11 18:32:00,160.385,160.385,160.37,160.37,240400001.0
2007-04-11 18:33:00,160.38,160.38,160.365,160.37,91200000.0
2007-04-11 18:34:00,160.37,160.38,160.36,160.38,153800000.0
2007-04-11 18:35:00,160.38,160.38,160.37,160.38,48800000.0
2007-04-11 18:36:00,160.38,160.38,160.375,160.375,21799999.0
2007-04-11 18:37:00,160.38,160.38,160.365,160.37,499700006.0
2007-04-11 18:38:00,160.365,160.37,160.355,160.355,242800000.0
2007-04-11 18:39:00,160.36,160.37,160.36,160.36,64100000.0
2007-04-11 18:40:00,160.36,160.37,160.35,160.37,87299998.0
2007-04-11 18:41:00,160.37,160.37,160.36,160.36,74500000.0
2007-04-11 18:42:00,160.345,160.36,160.345,160.36,20600000.0
2007-04-11 18:43:00,160.36,160.37,160.36,160.36,64600000.0
2007-04-11 18:44:00,160.36,160.37,160.36,160.37,68000000.0
2007-04-11 18:45:00,160.37,160.37,160.37,160.37,12500000.0
2007-04-11 18:46:00,160.38,160.38,160.37,160.37,127400000.0
2007-04-11 18:47:00,160.38,160.38,160.35,160.35,243800000.0
2007-04-11 18:48:00,160.35,160.35,160.35,160.35,66400000.0
2007-04-11 18:49:00,160.35,160.35,160.35,160.35,89600000.0
2007-04-11 18:50:00,160.35,160.35,160.325,160.34,197200000.0
2007-04-11 18:51:00,160.35,160.35,160.34,160.34,1600000.0
2007-04-11 18:52:00,160.35,160.35,160.34,160.35,13600000.0
2007-04-11 18:53:00,160.35,160.35,160.35,160.35,4800000.0
2007-04-11 18:54:00,160.35,160.35,160.335,160.345,125599999.0
2007-04-11 18:55:00,160.35,160.35,160.34,160.34,28000000.0
2007-04-11 18:56:00,160.34,160.35,160.34,160.345,55200000.0
2007-04-11 18:57:00,160.345,160.35,160.34,160.35,108899998.0
2007-04-11 18:58:00,160.34,160.34,160.34,160.34,20000000.0
2007-04-11 18:59:00,160.34,160.35,160.34,160.34,48800000.0
2007-04-11 19:00:00,160.34,160.34,160.305,160.305,187199999.0
2007-04-11 19:01:00,160.305,160.32,160.305,160.32,79700000.0
2007-04-11 19:02:00,160.32,160.325,160.315,160.32,116799997.0
2007-04-11 19:03:00,160.32,160.35,160.32,160.34,251200000.0
2007-04-11 19:04:00,160.33,160.34,160.33,160.335,112800000.0
2007-04-11 19:05:00,160.335,160.35,160.33,160.34,78500000.0
2007-04-11 19:06:00,160.33,160.34,160.325,160.335,156100000.0
2007-04-11 19:07:00,160.33,160.335,160.305,160.32,151699999.0
2007-04-11 19:08:00,160.32,160.32,160.31,160.32,91200000.0
2007-04-11 19:09:00,160.32,160.34,160.315,160.335,259999996.0
2007-04-11 19:10:00,160.335,160.365,160.335,160.36,409799998.0
2007-04-11 19:11:00,160.365,160.39,160.365,160.37,423999999.0
2007-04-11 19:12:00,160.37,160.375,160.345,160.35,521900008.0
2007-04-11 19:13:00,160.35,160.37,160.345,160.35,306399998.0
2007-04-11 19:14:00,160.35,160.37,160.35,160.36,396500000.0
2007-04-11 19:15:00,160.355,160.36,160.345,160.36,249400003.0
2007-04-11 19:16:00,160.36,160.37,160.355,160.36,160999998.0
2007-04-11 19:17:00,160.36,160.37,160.345,160.36,237700000.0
2007-04-11 19:18:00,160.36,160.36,160.35,160.355,171200000.0
2007-04-11 19:19:00,160.35,160.36,160.345,160.36,413099999.0
2007-04-11 19:20:00,160.36,160.36,160.35,160.355,152799997.0
2007-04-11 19:21:00,160.36,160.36,160.355,160.36,88300000.0
2007-04-11 19:22:00,160.355,160.375,160.355,160.365,118400000.0
2007-04-11 19:23:00,160.37,160.37,160.36,160.36,43200000.0
2007-04-11 19:24:00,160.36,160.36,160.345,160.35,235799998.0
2007-04-11 19:25:00,160.35,160.36,160.335,160.355,225900001.0
2007-04-11 19:26:00,160.355,160.37,160.355,160.36,198400000.0
2007-04-11 19:27:00,160.37,160.37,160.35,160.36,128000000.0
2007-04-11 19:28:00,160.355,160.37,160.355,160.37,83200001.0
2007-04-11 19:29:00,160.355,160.37,160.355,160.37,38099998.0
2007-04-11 19:30:00,160.37,160.38,160.365,160.365,115300000.0
2007-04-11 19:31:00,160.37,160.37,160.355,160.36,158700002.0
2007-04-11 19:32:00,160.36,160.36,160.34,160.34,133400000.0
2007-04-11 19:33:00,160.35,160.36,160.34,160.35,79500000.0
2007-04-11 19:34:00,160.35,160.38,160.34,160.38,75650000.0
2007-04-11 19:35:00,160.38,160.41,160.37,160.4,203350000.0
2007-04-11 19:36:00,160.4,160.4,160.38,160.38,96099998.0
2007-04-11 19:37:00,160.39,160.39,160.38,160.39,184800000.0
2007-04-11 19:38:00,160.39,160.39,160.355,160.355,197200000.0
2007-04-11 19:39:00,160.355,160.36,160.355,160.36,31900000.0
2007-04-11 19:40:00,160.36,160.36,160.355,160.36,70000000.0
2007-04-11 19:41:00,160.36,160.365,160.36,160.36,39600000.0
2007-04-11 19:42:00,160.36,160.365,160.35,160.36,195200000.0
2007-04-11 19:43:00,160.36,160.36,160.345,160.345,194800000.0
2007-04-11 19:44:00,160.345,160.345,160.33,160.34,569799996.0
2007-04-11 19:45:00,160.335,160.35,160.33,160.345,258600001.0
2007-04-11 19:46:00,160.345,160.37,160.345,160.36,232749999.0
2007-04-11 19:47:00,160.36,160.38,160.35,160.355,248950001.0
2007-04-11 19:48:00,160.36,160.365,160.35,160.365,144650003.0
2007-04-11 19:49:00,160.365,160.37,160.36,160.36,80000000.0
2007-04-11 19:50:00,160.36,160.365,160.36,160.365,55450000.0
2007-04-11 19:51:00,160.36,160.36,160.36,160.36,7200000.0
2007-04-11 19:52:00,160.36,160.36,160.345,160.36,112500000.0
2007-04-11 19:53:00,160.36,160.36,160.35,160.36,63200000.0
2007-04-11 19:54:00,160.36,160.36,160.35,160.35,62650000.0
2007-04-11 19:55:00,160.34,160.36,160.34,160.35,120000000.0
2007-04-11 19:56:00,160.36,160.36,160.36,160.36,7200000.0
2007-04-11 19:57:00,160.36,160.36,160.35,160.36,26499999.0
2007-04-11 19:58:00,160.35,160.35,160.335,160.335,53300000.0
2007-04-11 19:59:00,160.33,160.335,160.295,160.31,275600002.0
2007-04-11 20:00:00,160.32,160.33,160.3,160.31,742000009.0
2007-04-11 20:01:00,160.305,160.31,160.27,160.295,1271900007.0
2007-04-11 20:02:00,160.29,160.345,160.27,160.315,878299996.0
2007-04-11 20:03:00,160.31,160.315,160.3,160.3,239800001.0
2007-04-11 20:04:00,160.3,160.31,160.25,160.27,896499998.0
2007-04-11 20:05:00,160.27,160.34,160.265,160.3,738599997.0
2007-04-11 20:06:00,160.29,160.34,160.29,160.33,291600000.0
2007-04-11 20:07:00,160.34,160.34,160.26,160.28,486599998.0
2007-04-11 20:08:00,160.28,160.3,160.27,160.3,560500000.0
2007-04-11 20:09:00,160.3,160.33,160.3,160.3,288700000.0
2007-04-11 20:10:00,160.3,160.3,160.255,160.28,927200000.0
2007-04-11 20:11:00,160.275,160.29,160.25,160.28,1111999994.0
2007-04-11 20:12:00,160.29,160.32,160.28,160.285,589843372.0
2007-04-11 20:13:00,160.285,160.29,160.25,160.26,1649299993.0
2007-04-11 20:14:00,160.26,160.26,160.22,160.23,447999999.0
2007-04-11 20:15:00,160.23,160.29,160.22,160.28,873700000.0
2007-04-11 20:16:00,160.29,160.29,160.24,160.25,594000001.0
2007-04-11 20:17:00,160.25,160.265,160.23,160.26,512800001.0
2007-04-11 20:18:00,160.26,160.265,160.235,160.24,414999998.0
2007-04-11 20:19:00,160.24,160.275,160.24,160.255,442599999.0
2007-04-11 20:20:00,160.26,160.27,160.245,160.255,496800003.0
2007-04-11 20:21:00,160.26,160.28,160.25,160.27,401200000.0
2007-04-11 20:22:00,160.28,160.28,160.25,160.26,233600001.0
2007-04-11 20:23:00,160.26,160.28,160.255,160.275,631599995.0
2007-04-11 20:24:00,160.28,160.3,160.275,160.29,133300000.0
2007-04-11 20:25:00,160.29,160.305,160.29,160.3,484000001.0
2007-04-11 20:26:00,160.3,160.3,160.285,160.29,372200002.0
2007-04-11 20:27:00,160.29,160.3,160.29,160.29,67200000.0
2007-04-11 20:28:00,160.3,160.3,160.27,160.29,186100000.0
2007-04-11 20:29:00,160.3,160.32,160.27,160.31,542400000.0
2007-04-11 20:30:00,160.31,160.31,160.31,160.31,101100000.0
2007-04-11 20:31:00,160.31,160.32,160.3,160.32,153700000.0
2007-04-11 20:32:00,160.32,160.34,160.31,160.315,293500003.0
2007-04-11 20:33:00,160.315,160.33,160.31,160.32,473899996.0
2007-04-11 20:34:00,160.32,160.35,160.32,160.35,455999995.0
2007-04-11 20:35:00,160.34,160.34,160.315,160.33,424099997.0
2007-04-11 20:36:00,160.33,160.33,160.255,160.26,610399999.0
2007-04-11 20:37:00,160.26,160.26,160.225,160.24,447199995.0
2007-04-11 20:38:00,160.24,160.26,160.23,160.25,315499999.0
2007-04-11 20:39:00,160.25,160.27,160.25,160.27,103999999.0
2007-04-11 20:40:00,160.27,160.27,160.22,160.23,294800000.0
2007-04-11 20:41:00,160.24,160.24,160.185,160.2,205400000.0
2007-04-11 20:42:00,160.22,160.23,160.155,160.16,536700001.0
2007-04-11 20:43:00,160.16,160.16,160.11,160.14,356100000.0
2007-04-11 20:44:00,160.14,160.15,160.125,160.15,299600000.0
2007-04-11 20:45:00,160.15,160.15,160.11,160.135,201900000.0
2007-04-11 20:46:00,160.13,160.17,160.13,160.165,291099998.0
2007-04-11 20:47:00,160.165,160.165,160.155,160.16,118599999.0
2007-04-11 20:48:00,160.16,160.17,160.14,160.16,237999998.0
2007-04-11 20:49:00,160.17,160.17,160.15,160.15,54400000.0
2007-04-11 20:50:00,160.15,160.17,160.15,160.155,59800000.0
2007-04-11 20:51:00,160.16,160.17,160.155,160.16,109699999.0
2007-04-11 20:52:00,160.155,160.17,160.14,160.17,301500000.0
2007-04-11 20:53:00,160.17,160.19,160.15,160.18,255400000.0
2007-04-11 20:54:00,160.17,160.18,160.155,160.165,278800000.0
2007-04-11 20:55:00,160.16,160.18,160.16,160.18,105800000.0
2007-04-11 20:56:00,160.18,160.18,160.16,160.17,191199996.0
2007-04-11 20:57:00,160.17,160.17,160.15,160.16,90999999.0
2007-04-11 20:58:00,160.16,160.17,160.155,160.17,157500000.0
2007-04-11 20:59:00,160.16,160.18,160.16,160.165,194900000.0
2007-04-11 21:00:00,160.17,160.2,160.17,160.18,290300005.0
2007-04-11 21:01:00,160.185,160.19,160.17,160.18,338999998.0
2007-04-11 21:02:00,160.17,160.185,160.17,160.18,499199997.0
2007-04-11 21:03:00,160.18,160.19,160.17,160.18,274400003.0
2007-04-11 21:04:00,160.18,160.24,160.175,160.24,238100000.0
2007-04-11 21:05:00,160.235,160.25,160.23,160.23,232800000.0
2007-04-11 21:06:00,160.23,160.23,160.215,160.22,167400000.0
2007-04-11 21:07:00,160.215,160.225,160.21,160.22,162400000.0
2007-04-11 21:08:00,160.22,160.22,160.2,160.21,461299994.0
2007-04-11 21:09:00,160.215,160.22,160.2,160.2,121600000.0
2007-04-11 21:10:00,160.21,160.21,160.21,160.21,31200000.0
2007-04-11 21:11:00,160.21,160.22,160.2,160.21,171099996.0
2007-04-11 21:12:00,160.21,160.21,160.2,160.21,47900000.0
2007-04-11 21:13:00,160.21,160.21,160.195,160.195,57700000.0
2007-04-11 21:14:00,160.19,160.21,160.18,160.21,127500000.0
2007-04-11 21:15:00,160.21,160.21,160.21,160.21,36800000.0
2007-04-11 21:16:00,160.21,160.21,160.2,160.21,31500000.0
2007-04-11 21:17:00,160.21,160.21,160.19,160.19,31200000.0
2007-04-11 21:18:00,160.19,160.2,160.19,160.2,63200000.0
2007-04-11 21:19:00,160.19,160.21,160.185,160.205,241700001.0
2007-04-11 21:20:00,160.21,160.23,160.205,160.23,228099999.0
2007-04-11 21:21:00,160.23,160.245,160.22,160.225,269700000.0
2007-04-11 21:22:00,160.23,160.23,160.19,160.19,389600003.0
2007-04-11 21:23:00,160.19,160.21,160.19,160.21,64200000.0
2007-04-11 21:24:00,160.21,160.21,160.2,160.21,17600000.0
2007-04-11 21:25:00,160.21,160.21,160.2,160.21,18400000.0
2007-04-11 21:26:00,160.21,160.21,160.2,160.2,28000000.0
2007-04-11 21:27:00,160.2,160.2,160.195,160.2,13600000.0
2007-04-11 21:28:00,160.195,160.2,160.195,160.2,45000000.0
2007-04-11 21:29:00,160.21,160.21,160.21,160.21,800000.0
2007-04-11 21:30:00,160.21,160.21,160.18,160.18,34400000.0
2007-04-11 21:31:00,160.18,160.19,160.18,160.19,39200000.0
2007-04-11 21:32:00,160.18,160.19,160.17,160.17,43200000.0
2007-04-11 21:33:00,160.17,160.19,160.17,160.19,72800000.0
2007-04-11 21:34:00,160.19,160.2,160.19,160.19,76800000.0
2007-04-11 21:35:00,160.19,160.21,160.185,160.21,139700000.0
2007-04-11 21:36:00,160.21,160.22,160.2,160.21,43200000.0
2007-04-11 21:37:00,160.22,160.23,160.22,160.22,16000000.0
2007-04-11 21:38:00,160.22,160.23,160.22,160.23,47800000.0
2007-04-11 21:39:00,160.23,160.23,160.22,160.23,22800000.0
2007-04-11 21:40:00,160.23,160.23,160.22,160.22,5600000.0
2007-04-11 21:41:00,160.23,160.23,160.22,160.22,16800000.0
2007-04-11 21:42:00,160.22,160.22,160.21,160.22,54100000.0
2007-04-11 21:43:00,160.22,160.23,160.21,160.21,50400000.0
2007-04-11 21:44:00,160.21,160.22,160.21,160.22,120799999.0
2007-04-11 21:45:00,160.22,160.23,160.2,160.22,141000001.0
2007-04-11 21:46:00,160.215,160.25,160.215,160.235,209399999.0
2007-04-11 21:47:00,160.235,160.25,160.235,160.24,76600000.0
2007-04-11 21:48:00,160.25,160.27,160.25,160.27,29600000.0
2007-04-11 21:49:00,160.26,160.26,160.25,160.25,48000000.0
2007-04-11 21:50:00,160.25,160.25,160.24,160.24,17600000.0
2007-04-11 21:51:00,160.24,160.25,160.225,160.25,85700000.0
2007-04-11 21:52:00,160.25,160.25,160.235,160.235,61600000.0
2007-04-11 21:53:00,160.24,160.27,160.235,160.265,155500001.0
2007-04-11 21:54:00,160.27,160.28,160.25,160.25,219100000.0
2007-04-11 21:55:00,160.25,160.25,160.24,160.24,33600001.0
2007-04-11 21:56:00,160.24,160.26,160.235,160.26,141899999.0
2007-04-11 21:57:00,160.26,160.26,160.25,160.26,92800000.0
2007-04-11 21:58:00,160.26,160.26,160.25,160.25,52000001.0
2007-04-11 21:59:00,160.25,160.25,160.245,160.25,38700000.0
2007-04-11 22:00:00,160.25,160.26,160.24,160.26,48000000.0
2007-04-11 22:01:00,160.26,160.3,160.26,160.265,107599999.0
2007-04-11 22:02:00,160.27,160.27,160.26,160.27,22400000.0
2007-04-11 22:03:00,160.28,160.28,160.26,160.27,165000001.0
2007-04-11 22:04:00,160.26,160.28,160.24,160.26,177300000.0
2007-04-11 22:05:00,160.26,160.28,160.255,160.255,69600000.0
2007-04-11 22:06:00,160.25,160.26,160.245,160.26,103400002.0
2007-04-11 22:07:00,160.25,160.27,160.25,160.26,91400001.0
2007-04-11 22:08:00,160.27,160.28,160.26,160.27,116500000.0
2007-04-11 22:09:00,160.27,160.29,160.27,160.28,85800000.0
2007-04-11 22:10:00,160.285,160.295,160.28,160.295,76199999.0
2007-04-11 22:11:00,160.305,160.31,160.29,160.3,114900000.0
2007-04-11 22:12:00,160.305,160.31,160.295,160.3,104600000.0
2007-04-11 22:13:00,160.31,160.31,160.285,160.3,125500000.0
2007-04-11 22:14:00,160.31,160.32,160.3,160.3,144700000.0
2007-04-11 22:15:00,160.31,160.31,160.3,160.3,64800000.0
2007-04-11 22:16:00,160.3,160.32,160.295,160.3,144000000.0
2007-04-11 22:17:00,160.3,160.3,160.28,160.28,191699998.0
2007-04-11 22:18:00,160.285,160.295,160.27,160.28,235900000.0
2007-04-11 22:19:00,160.28,160.285,160.24,160.25,263200000.0
2007-04-11 22:20:00,160.25,160.255,160.25,160.25,89600000.0
2007-04-11 22:21:00,160.25,160.26,160.25,160.255,52300000.0
2007-04-11 22:22:00,160.255,160.26,160.255,160.255,61800000.0
2007-04-11 22:23:00,160.26,160.28,160.26,160.275,110300000.0
2007-04-11 22:24:00,160.275,160.28,160.275,160.28,17600000.0
2007-04-11 22:25:00,160.28,160.305,160.28,160.28,212099999.0
2007-04-11 22:26:00,160.28,160.29,160.27,160.28,80500000.0
2007-04-11 22:27:00,160.28,160.28,160.28,160.28,31400000.0
2007-04-11 22:28:00,160.28,160.28,160.27,160.28,32000000.0
2007-04-11 22:29:00,160.27,160.27,160.27,160.27,24800000.0
2007-04-11 22:30:00,160.28,160.28,160.28,160.28,2400000.0
2007-04-11 22:31:00,160.28,160.28,160.28,160.28,1600000.0
2007-04-11 22:32:00,160.27,160.28,160.27,160.28,3200000.0
2007-04-11 22:33:00,160.28,160.28,160.27,160.27,18400000.0
2007-04-11 22:34:00,160.27,160.28,160.27,160.28,4000000.0
2007-04-11 22:35:00,160.28,160.28,160.26,160.28,39200000.0
2007-04-11 22:37:00,160.28,160.28,160.27,160.27,33600000.0
2007-04-11 22:38:00,160.27,160.28,160.27,160.28,10400000.0
2007-04-11 22:39:00,160.28,160.28,160.28,160.28,2400000.0
2007-04-11 22:41:00,160.29,160.3,160.275,160.28,44700001.0
2007-04-11 22:42:00,160.28,160.28,160.28,160.28,3200000.0
2007-04-11 22:43:00,160.28,160.29,160.28,160.28,39200000.0
2007-04-11 22:44:00,160.28,160.29,160.28,160.29,31200000.0
2007-04-11 22:45:00,160.29,160.3,160.28,160.29,74400000.0
2007-04-11 22:46:00,160.29,160.31,160.29,160.3,37600000.0
2007-04-11 22:47:00,160.29,160.31,160.29,160.31,120200000.0
2007-04-11 22:48:00,160.31,160.31,160.295,160.31,111700000.0
2007-04-11 22:49:00,160.31,160.32,160.31,160.32,12000000.0
2007-04-11 22:50:00,160.33,160.33,160.29,160.3,154100000.0
2007-04-11 22:51:00,160.295,160.31,160.295,160.31,112800000.0
2007-04-11 22:52:00,160.31,160.31,160.3,160.31,62800000.0
2007-04-11 22:53:00,160.31,160.33,160.31,160.33,25600000.0
2007-04-11 22:54:00,160.33,160.33,160.3,160.31,143700000.0
2007-04-11 22:55:00,160.32,160.32,160.32,160.32,800000.0
2007-04-11 22:56:00,160.32,160.33,160.31,160.315,80799999.0
2007-04-11 22:57:00,160.33,160.335,160.32,160.32,103700001.0
2007-04-11 22:58:00,160.33,160.365,160.33,160.345,153699998.0
2007-04-11 22:59:00,160.35,160.35,160.35,160.35,2400000.0
2007-04-11 23:00:00,160.31,160.345,160.295,160.335,99100000.0
2007-04-11 23:01:00,160.32,160.33,160.32,160.33,38400000.0
2007-04-11 23:02:00,160.32,160.34,160.31,160.335,91200000.0
2007-04-11 23:03:00,160.335,160.345,160.3,160.32,108299999.0
2007-04-11 23:04:00,160.345,160.345,160.34,160.34,16000000.0
2007-04-11 23:05:00,160.32,160.345,160.32,160.34,63200000.0
2007-04-11 23:06:00,160.335,160.335,160.33,160.33,31600000.0
2007-04-11 23:07:00,160.335,160.335,160.32,160.335,72199999.0
2007-04-11 23:08:00,160.335,160.36,160.335,160.355,24000000.0
2007-04-11 23:09:00,160.345,160.36,160.34,160.35,68000000.0
2007-04-11 23:10:00,160.36,160.36,160.35,160.35,57600000.0
2007-04-11 23:11:00,160.35,160.355,160.35,160.355,13600000.0
2007-04-11 23:12:00,160.36,160.36,160.34,160.35,71700000.0
2007-04-11 23:13:00,160.355,160.365,160.34,160.35,127000001.0
2007-04-11 23:14:00,160.355,160.36,160.35,160.35,36800000.0
2007-04-11 23:15:00,160.35,160.35,160.35,160.35,28000000.0
2007-04-11 23:16:00,160.35,160.35,160.35,160.35,38400000.0
2007-04-11 23:17:00,160.34,160.34,160.34,160.34,8000000.0
2007-04-11 23:18:00,160.34,160.34,160.325,160.335,57600000.0
2007-04-11 23:19:00,160.32,160.33,160.31,160.315,66800000.0
2007-04-11 23:20:00,160.315,160.315,160.315,160.315,20000000.0
2007-04-11 23:21:00,160.325,160.33,160.315,160.325,36000000.0
2007-04-11 23:22:00,160.325,160.33,160.31,160.315,76200000.0
2007-04-11 23:23:00,160.31,160.335,160.31,160.33,69400000.0
2007-04-11 23:24:00,160.325,160.335,160.325,160.335,52200000.0
2007-04-11 23:26:00,160.34,160.34,160.33,160.34,23200000.0
2007-04-11 23:27:00,160.335,160.335,160.335,160.335,12000000.0
2007-04-11 23:28:00,160.34,160.34,160.31,160.315,69300000.0
2007-04-11 23:29:00,160.31,160.335,160.31,160.335,95700000.0
2007-04-11 23:30:00,160.33,160.335,160.33,160.335,32000000.0
2007-04-11 23:31:00,160.335,160.335,160.33,160.335,10700000.0
2007-04-11 23:32:00,160.335,160.34,160.33,160.335,46400000.0
2007-04-11 23:34:00,160.34,160.365,160.34,160.35,127100000.0
2007-04-11 23:35:00,160.35,160.35,160.33,160.35,119300000.0
2007-04-11 23:36:00,160.35,160.35,160.34,160.345,28000000.0
2007-04-11 23:37:00,160.34,160.34,160.33,160.34,50400000.0
2007-04-11 23:38:00,160.34,160.355,160.34,160.35,56000000.0
2007-04-11 23:39:00,160.35,160.35,160.35,160.35,57899999.0
2007-04-11 23:40:00,160.35,160.355,160.35,160.35,52000000.0
2007-04-11 23:41:00,160.355,160.355,160.35,160.35,44300000.0
2007-04-11 23:43:00,160.355,160.36,160.33,160.36,203300000.0
2007-04-11 23:44:00,160.355,160.355,160.345,160.345,54100000.0
2007-04-11 23:45:00,160.345,160.365,160.345,160.365,91600000.0
2007-04-11 23:46:00,160.37,160.37,160.34,160.35,114300000.0
2007-04-11 23:47:00,160.35,160.355,160.32,160.32,172400000.0
2007-04-11 23:48:00,160.32,160.34,160.32,160.32,102600000.0
2007-04-11 23:49:00,160.32,160.32,160.31,160.31,33600000.0
2007-04-11 23:50:00,160.32,160.32,160.31,160.31,7200000.0
2007-04-11 23:51:00,160.31,160.31,160.3,160.305,30400000.0
2007-04-11 23:52:00,160.315,160.315,160.3,160.31,70600000.0
2007-04-11 23:53:00,160.31,160.31,160.3,160.31,18400000.0
2007-04-11 23:54:00,160.3,160.33,160.3,160.325,71700000.0
2007-04-11 23:55:00,160.33,160.34,160.33,160.33,47900000.0
2007-04-11 23:56:00,160.33,160.36,160.33,160.36,80500000.0
2007-04-11 23:57:00,160.35,160.36,160.35,160.36,8000000.0
2007-04-11 23:58:00,160.36,160.36,160.36,160.36,15200000.0
2007-04-11 23:59:00,160.36,160.36,160.355,160.355,27700000.0
2007-04-12 00:00:00,160.36,160.36,160.36,160.36,5800000.0
2007-04-12 00:01:00,160.36,160.36,160.35,160.35,38500000.0
2007-04-12 00:02:00,160.35,160.35,160.345,160.345,66400000.0
2007-04-12 00:03:00,160.34,160.345,160.33,160.33,29000000.0
2007-04-12 00:04:00,160.33,160.33,160.33,160.33,22400000.0
2007-04-12 00:05:00,160.33,160.33,160.32,160.33,40800000.0
2007-04-12 00:06:00,160.33,160.33,160.32,160.32,56800000.0
2007-04-12 00:07:00,160.32,160.33,160.31,160.31,92800000.0
2007-04-12 00:08:00,160.31,160.31,160.31,160.31,4000000.0
2007-04-12 00:09:00,160.31,160.31,160.31,160.31,34100000.0
2007-04-12 00:10:00,160.31,160.31,160.31,160.31,26400000.0
2007-04-12 00:11:00,160.31,160.32,160.31,160.32,39700000.0
2007-04-12 00:12:00,160.32,160.35,160.32,160.345,66900000.0
2007-04-12 00:13:00,160.35,160.36,160.345,160.36,80000000.0
2007-04-12 00:14:00,160.36,160.36,160.35,160.35,66400000.0
2007-04-12 00:15:00,160.35,160.36,160.35,160.35,122600000.0
2007-04-12 00:16:00,160.35,160.35,160.3,160.3,111100000.0
2007-04-12 00:17:00,160.3,160.3,160.29,160.29,32200000.0
2007-04-12 00:19:00,160.295,160.32,160.295,160.315,171500000.0
2007-04-12 00:20:00,160.32,160.335,160.31,160.335,86500001.0
2007-04-12 00:21:00,160.34,160.345,160.32,160.34,113500000.0
2007-04-12 00:22:00,160.34,160.36,160.335,160.35,122300000.0
2007-04-12 00:23:00,160.34,160.355,160.34,160.345,107500000.0
2007-04-12 00:24:00,160.345,160.345,160.34,160.34,29300000.0
2007-04-12 00:28:00,160.35,160.35,160.34,160.35,65000000.0
2007-04-12 00:29:00,160.35,160.35,160.35,160.35,1600000.0
2007-04-12 00:30:00,160.34,160.34,160.32,160.32,32000000.0
2007-04-12 00:32:00,160.325,160.325,160.325,160.325,20000000.0
2007-04-12 00:33:00,160.34,160.34,160.33,160.33,5600000.0
2007-04-12 00:34:00,160.33,160.33,160.315,160.315,46400000.0
2007-04-12 00:35:00,160.315,160.32,160.31,160.31,128100000.0
2007-04-12 00:36:00,160.31,160.31,160.31,160.31,91300001.0
2007-04-12 00:37:00,160.31,160.31,160.3,160.3,42900000.0
2007-04-12 00:38:00,160.3,160.305,160.295,160.3,55400000.0
2007-04-12 00:41:00,160.305,160.305,160.29,160.3,80700000.0
2007-04-12 00:42:00,160.3,160.33,160.3,160.325,114300000.0
2007-04-12 00:43:00,160.325,160.33,160.32,160.33,86100000.0
2007-04-12 00:44:00,160.33,160.33,160.33,160.33,800000.0
2007-04-12 00:45:00,160.33,160.33,160.305,160.31,62900000.0
2007-04-12 00:46:00,160.31,160.315,160.3,160.305,186100002.0
2007-04-12 00:47:00,160.305,160.32,160.305,160.32,102500000.0
2007-04-12 00:48:00,160.315,160.32,160.3,160.305,139300000.0
2007-04-12 00:49:00,160.3,160.305,160.3,160.3,75300000.0
2007-04-12 00:50:00,160.305,160.315,160.305,160.31,62900000.0
2007-04-12 00:51:00,160.3,160.315,160.295,160.295,136100001.0
2007-04-12 00:52:00,160.3,160.32,160.295,160.305,162500000.0
2007-04-12 00:53:00,160.31,160.32,160.295,160.31,75000000.0
2007-04-12 00:54:00,160.31,160.31,160.295,160.3,80100000.0
2007-04-12 00:55:00,160.3,160.31,160.29,160.305,66900000.0
2007-04-12 00:56:00,160.305,160.31,160.29,160.31,83899999.0
2007-04-12 00:57:00,160.31,160.31,160.31,160.31,6400000.0
2007-04-12 00:58:00,160.31,160.31,160.295,160.295,124900000.0
2007-04-12 00:59:00,160.295,160.295,160.295,160.295,26900000.0
2007-04-12 01:00:00,160.3,160.3,160.3,160.3,41800000.0
2007-04-12 01:01:00,160.305,160.33,160.305,160.32,283899999.0
2007-04-12 01:02:00,160.315,160.32,160.3,160.3,94600000.0
2007-04-12 01:03:00,160.3,160.31,160.3,160.31,44800000.0
2007-04-12 01:04:00,160.31,160.32,160.3,160.32,292199998.0
2007-04-12 01:05:00,160.315,160.32,160.31,160.32,36200000.0
2007-04-12 01:06:00,160.32,160.34,160.315,160.34,83400000.0
2007-04-12 01:07:00,160.34,160.345,160.33,160.33,40000000.0
2007-04-12 01:08:00,160.345,160.345,160.33,160.33,20800000.0
2007-04-12 01:09:00,160.33,160.33,160.32,160.325,129800001.0
2007-04-12 01:10:00,160.325,160.325,160.32,160.32,29000000.0
2007-04-12 01:12:00,160.32,160.32,160.32,160.32,800000.0
2007-04-12 01:13:00,160.33,160.33,160.32,160.33,6400000.0
2007-04-12 01:14:00,160.32,160.32,160.32,160.32,27200000.0
2007-04-12 01:15:00,160.33,160.34,160.33,160.33,56800000.0
2007-04-12 01:16:00,160.335,160.335,160.32,160.32,18100000.0
2007-04-12 01:17:00,160.31,160.32,160.265,160.29,184000000.0
2007-04-12 01:18:00,160.285,160.3,160.275,160.28,81200000.0
2007-04-12 01:19:00,160.29,160.29,160.275,160.275,142200000.0
2007-04-12 01:20:00,160.28,160.3,160.27,160.3,100500000.0
2007-04-12 01:21:00,160.3,160.34,160.3,160.34,170600000.0
2007-04-12 01:22:00,160.34,160.345,160.305,160.32,283599999.0
2007-04-12 01:23:00,160.32,160.34,160.3,160.315,389700002.0
2007-04-12 01:24:00,160.315,160.315,160.315,160.315,4000000.0
2007-04-12 01:25:00,160.32,160.33,160.315,160.325,142400001.0
2007-04-12 01:26:00,160.33,160.33,160.315,160.325,68300001.0
2007-04-12 01:27:00,160.33,160.34,160.31,160.325,90900000.0
2007-04-12 01:28:00,160.32,160.34,160.32,160.34,89600000.0
2007-04-12 01:29:00,160.34,160.34,160.33,160.34,79700000.0
2007-04-12 01:30:00,160.33,160.335,160.325,160.33,61300001.0
2007-04-12 01:31:00,160.335,160.335,160.33,160.33,51200000.0
2007-04-12 01:32:00,160.325,160.36,160.325,160.33,152899998.0
2007-04-12 01:33:00,160.335,160.34,160.33,160.34,74900000.0
2007-04-12 01:34:00,160.34,160.345,160.33,160.345,91400000.0
2007-04-12 01:35:00,160.34,160.355,160.34,160.34,200400000.0
2007-04-12 01:36:00,160.34,160.34,160.315,160.32,350100000.0
2007-04-12 01:37:00,160.32,160.34,160.315,160.34,68000000.0
2007-04-12 01:38:00,160.34,160.35,160.32,160.345,226199999.0
2007-04-12 01:39:00,160.34,160.355,160.34,160.35,149200000.0
2007-04-12 01:40:00,160.35,160.355,160.35,160.35,109499997.0
2007-04-12 01:41:00,160.355,160.355,160.32,160.32,119499999.0
2007-04-12 01:42:00,160.32,160.32,160.3,160.32,164800001.0
2007-04-12 01:43:00,160.31,160.31,160.3,160.3,70400000.0
2007-04-12 01:44:00,160.3,160.31,160.28,160.31,237799999.0
2007-04-12 01:45:00,160.32,160.32,160.305,160.305,82400000.0
2007-04-12 01:46:00,160.305,160.35,160.305,160.33,192399999.0
2007-04-12 01:47:00,160.33,160.35,160.33,160.35,150900000.0
2007-04-12 01:48:00,160.35,160.37,160.34,160.36,329999998.0
2007-04-12 01:49:00,160.355,160.355,160.32,160.33,254699999.0
2007-04-12 01:50:00,160.335,160.34,160.33,160.33,90400000.0
2007-04-12 01:51:00,160.345,160.345,160.3,160.32,137000001.0
2007-04-12 01:52:00,160.325,160.34,160.32,160.34,227499998.0
2007-04-12 01:53:00,160.335,160.36,160.33,160.35,213700001.0
2007-04-12 01:54:00,160.345,160.35,160.325,160.34,198400001.0
2007-04-12 01:55:00,160.34,160.36,160.34,160.36,148200000.0
2007-04-12 01:56:00,160.36,160.36,160.34,160.34,137800001.0
2007-04-12 01:57:00,160.34,160.355,160.315,160.34,480499994.0
2007-04-12 01:58:00,160.335,160.36,160.33,160.35,87700000.0
2007-04-12 01:59:00,160.35,160.35,160.335,160.34,185400001.0
2007-04-12 02:00:00,160.33,160.355,160.325,160.34,229500002.0
2007-04-12 02:01:00,160.34,160.375,160.335,160.375,262700002.0
2007-04-12 02:02:00,160.375,160.39,160.36,160.37,119200000.0
2007-04-12 02:03:00,160.37,160.38,160.365,160.38,215199999.0
2007-04-12 02:04:00,160.38,160.385,160.36,160.385,220799999.0
2007-04-12 02:05:00,160.385,160.395,160.385,160.39,100200000.0
2007-04-12 02:06:00,160.385,160.385,160.375,160.38,112700000.0
2007-04-12 02:07:00,160.385,160.42,160.385,160.42,330299999.0
2007-04-12 02:08:00,160.425,160.425,160.405,160.405,95000001.0
2007-04-12 02:09:00,160.41,160.415,160.39,160.41,339500001.0
2007-04-12 02:10:00,160.405,160.42,160.405,160.42,81200000.0
2007-04-12 02:11:00,160.41,160.41,160.4,160.4,110900000.0
2007-04-12 02:12:00,160.39,160.4,160.375,160.375,272300001.0
2007-04-12 02:13:00,160.38,160.405,160.38,160.405,153600001.0
2007-04-12 02:14:00,160.4,160.405,160.375,160.385,622700001.0
2007-04-12 02:15:00,160.385,160.395,160.38,160.38,325299999.0
2007-04-12 02:16:00,160.38,160.4,160.37,160.39,497800002.0
2007-04-12 02:17:00,160.39,160.4,160.375,160.395,493699999.0
2007-04-12 02:18:00,160.405,160.425,160.395,160.415,446700001.0
2007-04-12 02:19:00,160.41,160.41,160.41,160.41,154400000.0
2007-04-12 02:20:00,160.41,160.42,160.4,160.4,545799996.0
2007-04-12 02:21:00,160.41,160.41,160.4,160.41,210399995.0
2007-04-12 02:22:00,160.41,160.41,160.405,160.41,150800001.0
2007-04-12 02:23:00,160.41,160.41,160.4,160.41,196699997.0
2007-04-12 02:24:00,160.41,160.41,160.41,160.41,129600000.0
2007-04-12 02:25:00,160.4,160.4,160.375,160.385,225199998.0
2007-04-12 02:26:00,160.385,160.39,160.38,160.39,204699998.0
2007-04-12 02:27:00,160.39,160.39,160.38,160.38,103399998.0
2007-04-12 02:28:00,160.38,160.395,160.37,160.39,305000000.0
2007-04-12 02:29:00,160.39,160.395,160.375,160.395,246000000.0
2007-04-12 02:30:00,160.38,160.39,160.38,160.39,89000000.0
2007-04-12 02:31:00,160.39,160.39,160.37,160.37,28000000.0
2007-04-12 02:32:00,160.37,160.375,160.355,160.365,460400001.0
2007-04-12 02:33:00,160.365,160.38,160.365,160.375,224299999.0
2007-04-12 02:34:00,160.365,160.38,160.355,160.36,190999995.0
2007-04-12 02:35:00,160.36,160.38,160.355,160.37,278499995.0
2007-04-12 02:36:00,160.355,160.38,160.355,160.38,139499999.0
2007-04-12 02:37:00,160.38,160.38,160.36,160.36,66400000.0
2007-04-12 02:38:00,160.365,160.37,160.34,160.34,160699999.0
2007-04-12 02:39:00,160.345,160.345,160.31,160.31,125600000.0
2007-04-12 02:40:00,160.305,160.33,160.305,160.305,730199997.0
2007-04-12 02:41:00,160.32,160.32,160.3,160.315,263600002.0
2007-04-12 02:42:00,160.31,160.32,160.295,160.3,293000001.0
2007-04-12 02:43:00,160.3,160.315,160.3,160.3,122100000.0
2007-04-12 02:44:00,160.295,160.32,160.295,160.32,185999998.0
2007-04-12 02:45:00,160.32,160.32,160.3,160.3,33600000.0
2007-04-12 02:46:00,160.31,160.31,160.3,160.3,81500000.0
2007-04-12 02:47:00,160.3,160.3,160.27,160.28,153200001.0
2007-04-12 02:48:00,160.275,160.32,160.275,160.32,425900006.0
2007-04-12 02:49:00,160.32,160.32,160.295,160.32,121300000.0
2007-04-12 02:50:00,160.32,160.32,160.305,160.315,112500000.0
2007-04-12 02:51:00,160.32,160.32,160.32,160.32,32000000.0
2007-04-12 02:52:00,160.32,160.33,160.31,160.31,200000002.0
2007-04-12 02:53:00,160.31,160.32,160.31,160.315,155700001.0
2007-04-12 02:54:00,160.315,160.33,160.29,160.32,266000003.0
2007-04-12 02:55:00,160.32,160.355,160.3,160.35,474600001.0
2007-04-12 02:56:00,160.335,160.365,160.335,160.36,503200004.0
2007-04-12 02:57:00,160.36,160.365,160.345,160.345,162900000.0
2007-04-12 02:58:00,160.345,160.35,160.34,160.345,21600000.0
2007-04-12 02:59:00,160.335,160.35,160.33,160.35,181500003.0
2007-04-12 03:00:00,160.35,160.365,160.35,160.365,76000000.0
2007-04-12 03:01:00,160.36,160.39,160.35,160.39,855599999.0
2007-04-12 03:02:00,160.395,160.4,160.39,160.39,146400000.0
2007-04-12 03:03:00,160.39,160.4,160.38,160.385,297400000.0
2007-04-12 03:04:00,160.385,160.405,160.375,160.4,280199999.0
2007-04-12 03:05:00,160.405,160.415,160.365,160.37,385599999.0
2007-04-12 03:06:00,160.375,160.385,160.37,160.38,119100000.0
2007-04-12 03:07:00,160.37,160.38,160.37,160.37,109699999.0
2007-04-12 03:08:00,160.37,160.385,160.36,160.365,244999998.0
2007-04-12 03:09:00,160.36,160.385,160.355,160.37,451999999.0
2007-04-12 03:10:00,160.37,160.38,160.37,160.37,63900001.0
2007-04-12 03:11:00,160.37,160.37,160.36,160.36,56800000.0
2007-04-12 03:12:00,160.36,160.38,160.345,160.36,224500000.0
2007-04-12 03:13:00,160.36,160.37,160.36,160.36,139800000.0
2007-04-12 03:14:00,160.365,160.37,160.355,160.365,185700001.0
2007-04-12 03:15:00,160.36,160.37,160.36,160.36,161000001.0
2007-04-12 03:16:00,160.355,160.37,160.35,160.355,169500000.0
2007-04-12 03:17:00,160.365,160.39,160.365,160.39,168600000.0
2007-04-12 03:18:00,160.39,160.435,160.39,160.415,463499999.0
2007-04-12 03:19:00,160.42,160.42,160.39,160.39,216000000.0
2007-04-12 03:20:00,160.39,160.39,160.37,160.38,141600000.0
2007-04-12 03:21:00,160.39,160.39,160.365,160.37,180000003.0
2007-04-12 03:22:00,160.36,160.38,160.355,160.38,649599995.0
2007-04-12 03:23:00,160.38,160.39,160.38,160.38,133600000.0
2007-04-12 03:24:00,160.38,160.38,160.365,160.37,113600000.0
2007-04-12 03:25:00,160.37,160.37,160.35,160.355,228599994.0
2007-04-12 03:26:00,160.365,160.38,160.365,160.38,59600001.0
2007-04-12 03:27:00,160.38,160.38,160.375,160.38,87099999.0
2007-04-12 03:28:00,160.385,160.385,160.365,160.365,259899998.0
2007-04-12 03:29:00,160.38,160.38,160.365,160.38,163899997.0
2007-04-12 03:30:00,160.38,160.38,160.38,160.38,91200000.0
2007-04-12 03:31:00,160.37,160.37,160.36,160.365,70500000.0
2007-04-12 03:32:00,160.37,160.41,160.37,160.39,302800000.0
2007-04-12 03:33:00,160.38,160.4,160.38,160.39,293600001.0
2007-04-12 03:34:00,160.39,160.4,160.38,160.38,250399998.0
2007-04-12 03:35:00,160.38,160.425,160.36,160.425,494299998.0
2007-04-12 03:36:00,160.42,160.44,160.4,160.425,831200001.0
2007-04-12 03:37:00,160.425,160.43,160.395,160.4,592199995.0
2007-04-12 03:38:00,160.4,160.44,160.39,160.42,775599991.0
2007-04-12 03:39:00,160.425,160.43,160.41,160.415,324799999.0
2007-04-12 03:40:00,160.42,160.425,160.41,160.425,291600000.0
2007-04-12 03:41:00,160.42,160.54,160.4,160.54,1257999999.0
2007-04-12 03:42:00,160.54,160.72,160.54,160.67,1228699997.0
2007-04-12 03:43:00,160.66,160.7,160.64,160.66,867499995.0
2007-04-12 03:44:00,160.66,160.66,160.6,160.6,604899998.0
2007-04-12 03:45:00,160.6,160.62,160.585,160.605,512000005.0
2007-04-12 03:46:00,160.605,160.645,160.6,160.645,725999999.0
2007-04-12 03:47:00,160.645,160.695,160.62,160.685,568599999.0
2007-04-12 03:48:00,160.68,160.745,160.675,160.73,644799996.0
2007-04-12 03:49:00,160.73,160.73,160.68,160.685,710100000.0
2007-04-12 03:50:00,160.69,160.705,160.66,160.665,433600000.0
2007-04-12 03:51:00,160.665,160.67,160.625,160.64,653000001.0
2007-04-12 03:52:00,160.64,160.64,160.63,160.63,194800000.0
2007-04-12 03:53:00,160.62,160.68,160.62,160.68,348400001.0
2007-04-12 03:54:00,160.68,160.68,160.655,160.66,521799998.0
2007-04-12 03:55:00,160.655,160.67,160.64,160.64,235099998.0
2007-04-12 03:56:00,160.635,160.645,160.625,160.63,460200000.0
2007-04-12 03:57:00,160.63,160.675,160.625,160.675,320699999.0
2007-04-12 03:58:00,160.665,160.73,160.665,160.73,492400002.0
2007-04-12 03:59:00,160.73,160.75,160.72,160.745,352400000.0
2007-04-12 04:00:00,160.75,160.83,160.75,160.79,757599995.0
2007-04-12 04:01:00,160.795,160.795,160.76,160.76,346099999.0
2007-04-12 04:02:00,160.755,160.785,160.755,160.765,574599992.0
2007-04-12 04:03:00,160.77,160.78,160.74,160.74,408300000.0
2007-04-12 04:04:00,160.74,160.74,160.68,160.68,332800000.0
2007-04-12 04:05:00,160.68,160.68,160.65,160.65,245400000.0
2007-04-12 04:06:00,160.65,160.66,160.62,160.65,559200000.0
2007-04-12 04:07:00,160.65,160.69,160.645,160.68,412400000.0
2007-04-12 04:08:00,160.68,160.7,160.675,160.69,424199997.0
2007-04-12 04:09:00,160.685,160.69,160.64,160.64,366999999.0
2007-04-12 04:10:00,160.65,160.66,160.635,160.655,384300001.0
2007-04-12 04:11:00,160.65,160.665,160.635,160.645,504300002.0
2007-04-12 04:12:00,160.655,160.675,160.63,160.635,296399999.0
2007-04-12 04:13:00,160.64,160.64,160.62,160.64,186200001.0
2007-04-12 04:14:00,160.64,160.65,160.625,160.65,262500001.0
2007-04-12 04:15:00,160.66,160.675,160.645,160.675,138500001.0
2007-04-12 04:16:00,160.67,160.7,160.665,160.69,340000000.0
2007-04-12 04:17:00,160.685,160.7,160.675,160.68,314999996.0
2007-04-12 04:18:00,160.68,160.69,160.665,160.67,223000000.0
2007-04-12 04:19:00,160.675,160.68,160.67,160.68,100800001.0
2007-04-12 04:20:00,160.68,160.68,160.65,160.65,344000000.0
2007-04-12 04:21:00,160.65,160.67,160.65,160.66,144800000.0
2007-04-12 04:22:00,160.66,160.67,160.66,160.67,82800000.0
2007-04-12 04:23:00,160.67,160.675,160.67,160.67,32000000.0
2007-04-12 04:24:00,160.67,160.7,160.665,160.69,201799999.0
2007-04-12 04:25:00,160.685,160.7,160.685,160.7,57600000.0
2007-04-12 04:26:00,160.7,160.7,160.67,160.67,113200000.0
2007-04-12 04:27:00,160.675,160.675,160.66,160.66,91600000.0
2007-04-12 04:28:00,160.655,160.66,160.645,160.645,203599999.0
2007-04-12 04:29:00,160.64,160.665,160.635,160.635,698100004.0
2007-04-12 04:30:00,160.64,160.705,160.64,160.7,663199998.0
2007-04-12 04:31:00,160.7,160.7,160.68,160.7,444399998.0
2007-04-12 04:32:00,160.7,160.7,160.675,160.675,319199999.0
2007-04-12 04:33:00,160.685,160.695,160.675,160.685,295100000.0
2007-04-12 04:34:00,160.685,160.695,160.68,160.685,110399999.0
2007-04-12 04:35:00,160.69,160.725,160.675,160.705,292300000.0
2007-04-12 04:36:00,160.71,160.76,160.71,160.76,303100000.0
2007-04-12 04:37:00,160.76,160.77,160.75,160.76,179999999.0
2007-04-12 04:38:00,160.765,160.795,160.75,160.76,656000001.0
2007-04-12 04:39:00,160.755,160.77,160.75,160.77,341000001.0
2007-04-12 04:40:00,160.76,160.78,160.75,160.77,169600000.0
2007-04-12 04:41:00,160.77,160.785,160.77,160.785,122000000.0
2007-04-12 04:42:00,160.785,160.79,160.78,160.78,79200000.0
2007-04-12 04:43:00,160.785,160.8,160.77,160.78,405000001.0
2007-04-12 04:44:00,160.78,160.8,160.77,160.795,273399998.0
2007-04-12 04:45:00,160.785,160.8,160.78,160.795,85199998.0
2007-04-12 04:46:00,160.79,160.795,160.78,160.785,104599999.0
2007-04-12 04:47:00,160.785,160.785,160.77,160.775,222399998.0
2007-04-12 04:48:00,160.77,160.77,160.76,160.76,167200000.0
2007-04-12 04:49:00,160.76,160.79,160.75,160.79,419999997.0
2007-04-12 04:50:00,160.79,160.8,160.77,160.78,566200001.0
2007-04-12 04:51:00,160.78,160.785,160.78,160.78,204000000.0
2007-04-12 04:52:00,160.78,160.795,160.775,160.79,427299994.0
2007-04-12 04:53:00,160.79,160.805,160.77,160.805,168199998.0
2007-04-12 04:54:00,160.805,160.81,160.79,160.8,328199996.0
2007-04-12 04:55:00,160.81,160.825,160.81,160.82,183000000.0
2007-04-12 04:56:00,160.82,160.82,160.805,160.81,173500001.0
2007-04-12 04:57:00,160.82,160.82,160.805,160.805,279200000.0
2007-04-12 04:58:00,160.805,160.805,160.775,160.78,334199996.0
2007-04-12 04:59:00,160.78,160.785,160.745,160.745,397999996.0
2007-04-12 05:00:00,160.745,160.76,160.735,160.76,236400001.0
2007-04-12 05:01:00,160.76,160.77,160.745,160.765,414899997.0
2007-04-12 05:02:00,160.765,160.775,160.76,160.77,128400000.0
2007-04-12 05:03:00,160.77,160.77,160.745,160.75,246199999.0
2007-04-12 05:04:00,160.75,160.755,160.745,160.745,259899993.0
2007-04-12 05:05:00,160.75,160.76,160.75,160.76,87999999.0
2007-04-12 05:06:00,160.76,160.77,160.76,160.77,119999999.0
2007-04-12 05:07:00,160.77,160.795,160.765,160.795,486199988.0
2007-04-12 05:08:00,160.795,160.8,160.765,160.8,271200000.0
2007-04-12 05:09:00,160.8,160.8,160.785,160.785,239999998.0
2007-04-12 05:10:00,160.8,160.8,160.78,160.785,180299999.0
2007-04-12 05:11:00,160.785,160.785,160.77,160.77,115699998.0
2007-04-12 05:12:00,160.78,160.785,160.77,160.78,212000000.0
2007-04-12 05:13:00,160.78,160.78,160.77,160.77,195999999.0
2007-04-12 05:14:00,160.77,160.775,160.77,160.775,38200000.0
2007-04-12 05:15:00,160.77,160.77,160.76,160.76,58400000.0
2007-04-12 05:16:00,160.76,160.765,160.755,160.76,72900000.0
2007-04-12 05:17:00,160.76,160.77,160.76,160.77,56500000.0
2007-04-12 05:18:00,160.77,160.785,160.77,160.78,166800001.0
2007-04-12 05:19:00,160.78,160.79,160.76,160.79,196800000.0
2007-04-12 05:20:00,160.785,160.8,160.78,160.785,176799999.0
2007-04-12 05:21:00,160.79,160.8,160.78,160.79,170800001.0
2007-04-12 05:22:00,160.79,160.82,160.79,160.81,181200000.0
2007-04-12 05:23:00,160.81,160.81,160.775,160.78,231000000.0
2007-04-12 05:24:00,160.78,160.78,160.78,160.78,44000000.0
2007-04-12 05:25:00,160.78,160.8,160.775,160.8,149600000.0
2007-04-12 05:26:00,160.8,160.8,160.78,160.79,208399999.0
2007-04-12 05:27:00,160.785,160.8,160.775,160.78,469400002.0
2007-04-12 05:28:00,160.78,160.78,160.755,160.765,304300005.0
2007-04-12 05:29:00,160.77,160.77,160.755,160.76,111800002.0
2007-04-12 05:30:00,160.755,160.765,160.755,160.765,82500000.0
2007-04-12 05:31:00,160.765,160.77,160.76,160.765,188800000.0
2007-04-12 05:32:00,160.765,160.78,160.765,160.765,163399998.0
2007-04-12 05:33:00,160.76,160.77,160.755,160.76,136199999.0
2007-04-12 05:34:00,160.755,160.78,160.75,160.765,345500000.0
2007-04-12 05:35:00,160.76,160.765,160.755,160.755,124699998.0
2007-04-12 05:36:00,160.76,160.76,160.75,160.75,78400000.0
2007-04-12 05:37:00,160.755,160.755,160.735,160.74,144799999.0
2007-04-12 05:38:00,160.74,160.74,160.74,160.74,800000.0
2007-04-12 05:39:00,160.735,160.735,160.71,160.73,195499997.0
2007-04-12 05:40:00,160.725,160.73,160.72,160.73,44000000.0
2007-04-12 05:41:00,160.73,160.75,160.73,160.735,93600000.0
2007-04-12 05:42:00,160.74,160.75,160.74,160.75,68000000.0
2007-04-12 05:43:00,160.745,160.76,160.745,160.75,47200000.0
2007-04-12 05:44:00,160.75,160.76,160.74,160.745,148400000.0
2007-04-12 05:45:00,160.75,160.76,160.745,160.755,281800001.0
2007-04-12 05:46:00,160.76,160.78,160.755,160.78,279200001.0
2007-04-12 05:47:00,160.78,160.78,160.745,160.76,480999997.0
2007-04-12 05:48:00,160.76,160.775,160.755,160.77,216000000.0
2007-04-12 05:49:00,160.77,160.77,160.77,160.77,80000000.0
2007-04-12 05:50:00,160.77,160.78,160.765,160.775,218999998.0
2007-04-12 05:51:00,160.78,160.79,160.78,160.79,124000000.0
2007-04-12 05:52:00,160.8,160.8,160.79,160.79,121600000.0
2007-04-12 05:53:00,160.8,160.8,160.78,160.79,84000000.0
2007-04-12 05:54:00,160.79,160.79,160.78,160.79,113600000.0
2007-04-12 05:55:00,160.79,160.8,160.78,160.78,256000000.0
2007-04-12 05:56:00,160.785,160.785,160.77,160.77,253600001.0
2007-04-12 05:57:00,160.78,160.79,160.77,160.78,360299998.0
2007-04-12 05:58:00,160.78,160.795,160.775,160.79,90199999.0
2007-04-12 05:59:00,160.785,160.785,160.77,160.78,200000000.0
2007-04-12 06:00:00,160.785,160.785,160.76,160.76,234800001.0
2007-04-12 06:01:00,160.76,160.765,160.715,160.73,643600005.0
2007-04-12 06:02:00,160.725,160.73,160.72,160.73,30400000.0
2007-04-12 06:03:00,160.73,160.74,160.72,160.73,46400000.0
2007-04-12 06:04:00,160.73,160.74,160.725,160.73,111800002.0
2007-04-12 06:05:00,160.74,160.74,160.73,160.74,135200000.0
2007-04-12 06:06:00,160.74,160.74,160.72,160.73,221300001.0
2007-04-12 06:07:00,160.73,160.735,160.73,160.735,92000000.0
2007-04-12 06:08:00,160.73,160.735,160.725,160.735,79700000.0
2007-04-12 06:09:00,160.735,160.75,160.72,160.72,85600000.0
2007-04-12 06:10:00,160.72,160.735,160.72,160.73,101500000.0
2007-04-12 06:11:00,160.725,160.73,160.72,160.72,96000000.0
2007-04-12 06:12:00,160.71,160.73,160.7,160.72,216800000.0
2007-04-12 06:13:00,160.725,160.75,160.72,160.74,98400000.0
2007-04-12 06:14:00,160.75,160.76,160.73,160.745,165500000.0
2007-04-12 06:15:00,160.75,160.75,160.735,160.75,136700000.0
2007-04-12 06:16:00,160.745,160.75,160.74,160.74,68800000.0
2007-04-12 06:17:00,160.74,160.74,160.715,160.72,370699999.0
2007-04-12 06:18:00,160.72,160.74,160.72,160.73,241500000.0
2007-04-12 06:19:00,160.72,160.74,160.715,160.74,305599998.0
2007-04-12 06:20:00,160.74,160.76,160.735,160.75,400299996.0
2007-04-12 06:21:00,160.75,160.755,160.745,160.745,125400000.0
2007-04-12 06:22:00,160.745,160.75,160.745,160.75,186599998.0
2007-04-12 06:23:00,160.76,160.77,160.76,160.77,209900000.0
2007-04-12 06:24:00,160.77,160.77,160.75,160.765,207899999.0
2007-04-12 06:25:00,160.765,160.78,160.765,160.77,81600000.0
2007-04-12 06:26:00,160.775,160.79,160.77,160.78,61600000.0
2007-04-12 06:27:00,160.785,160.79,160.75,160.76,272399999.0
2007-04-12 06:28:00,160.76,160.77,160.75,160.77,140000000.0
2007-04-12 06:29:00,160.77,160.77,160.76,160.77,95200000.0
2007-04-12 06:30:00,160.76,160.78,160.755,160.78,607299996.0
2007-04-12 06:31:00,160.77,160.78,160.76,160.76,145499998.0
2007-04-12 06:32:00,160.76,160.76,160.735,160.74,235899997.0
2007-04-12 06:33:00,160.74,160.75,160.735,160.75,172600001.0
2007-04-12 06:34:00,160.75,160.75,160.75,160.75,12800000.0
2007-04-12 06:35:00,160.75,160.76,160.75,160.76,74400000.0
2007-04-12 06:36:00,160.765,160.765,160.75,160.75,112000000.0
2007-04-12 06:37:00,160.755,160.755,160.755,160.755,8000000.0
2007-04-12 06:38:00,160.75,160.76,160.75,160.76,80500000.0
2007-04-12 06:39:00,160.77,160.78,160.76,160.78,54400000.0
2007-04-12 06:40:00,160.78,160.79,160.77,160.78,514900002.0
2007-04-12 06:41:00,160.79,160.79,160.76,160.78,182400000.0
2007-04-12 06:42:00,160.78,160.78,160.77,160.77,138800000.0
2007-04-12 06:43:00,160.775,160.78,160.765,160.77,399400000.0
2007-04-12 06:44:00,160.77,160.78,160.76,160.78,293399998.0
2007-04-12 06:45:00,160.78,160.81,160.77,160.8,471599997.0
2007-04-12 06:46:00,160.795,160.815,160.79,160.815,79999998.0
2007-04-12 06:47:00,160.815,160.82,160.79,160.8,327400000.0
2007-04-12 06:48:00,160.8,160.8,160.775,160.785,298699998.0
2007-04-12 06:49:00,160.79,160.79,160.775,160.79,314499995.0
2007-04-12 06:50:00,160.79,160.79,160.78,160.78,154400000.0
2007-04-12 06:51:00,160.78,160.785,160.775,160.78,124600002.0
2007-04-12 06:52:00,160.775,160.79,160.775,160.78,152700001.0
2007-04-12 06:53:00,160.78,160.785,160.765,160.78,168399999.0
2007-04-12 06:54:00,160.785,160.79,160.785,160.785,32700000.0
2007-04-12 06:55:00,160.79,160.79,160.775,160.78,42400000.0
2007-04-12 06:56:00,160.78,160.78,160.76,160.76,260499997.0
2007-04-12 06:57:00,160.77,160.77,160.77,160.77,2500000.0
2007-04-12 06:58:00,160.77,160.785,160.77,160.78,328800002.0
2007-04-12 06:59:00,160.78,160.78,160.76,160.775,158399999.0
2007-04-12 07:00:00,160.77,160.79,160.76,160.76,340799998.0
2007-04-12 07:01:00,160.76,160.78,160.755,160.765,383899995.0
2007-04-12 07:02:00,160.755,160.775,160.74,160.75,553499995.0
2007-04-12 07:03:00,160.75,160.75,160.74,160.75,307199996.0
2007-04-12 07:04:00,160.75,160.76,160.75,160.755,320700002.0
2007-04-12 07:05:00,160.75,160.76,160.75,160.76,75999999.0
2007-04-12 07:06:00,160.755,160.755,160.745,160.75,105200000.0
2007-04-12 07:07:00,160.75,160.75,160.73,160.73,593100002.0
2007-04-12 07:08:00,160.74,160.74,160.725,160.74,183500000.0
2007-04-12 07:09:00,160.74,160.74,160.73,160.74,254399998.0
2007-04-12 07:10:00,160.73,160.74,160.725,160.73,406499999.0
2007-04-12 07:11:00,160.73,160.73,160.695,160.71,548199995.0
2007-04-12 07:12:00,160.71,160.72,160.695,160.695,270900000.0
2007-04-12 07:13:00,160.7,160.7,160.68,160.7,433199997.0
2007-04-12 07:14:00,160.7,160.7,160.69,160.695,176600000.0
2007-04-12 07:15:00,160.71,160.715,160.685,160.695,618300002.0
2007-04-12 07:16:00,160.69,160.71,160.69,160.7,207200000.0
2007-04-12 07:17:00,160.705,160.73,160.705,160.72,148800000.0
2007-04-12 07:18:00,160.72,160.72,160.71,160.71,128800000.0
2007-04-12 07:19:00,160.705,160.72,160.685,160.685,248999999.0
2007-04-12 07:20:00,160.685,160.695,160.67,160.69,298300000.0
2007-04-12 07:21:00,160.69,160.695,160.675,160.695,299299996.0
2007-04-12 07:22:00,160.7,160.745,160.7,160.745,343199998.0
2007-04-12 07:23:00,160.745,160.76,160.745,160.755,192000001.0
2007-04-12 07:24:00,160.76,160.765,160.74,160.75,843699993.0
2007-04-12 07:25:00,160.745,160.845,160.745,160.83,792599999.0
2007-04-12 07:26:00,160.83,160.845,160.8,160.8,599999996.0
2007-04-12 07:27:00,160.8,160.835,160.79,160.83,401599999.0
2007-04-12 07:28:00,160.83,160.86,160.82,160.82,558199988.0
2007-04-12 07:29:00,160.82,160.84,160.8,160.81,474499994.0
2007-04-12 07:30:00,160.81,160.815,160.8,160.8,265499999.0
2007-04-12 07:31:00,160.81,160.815,160.79,160.795,408099996.0
2007-04-12 07:32:00,160.8,160.8,160.76,160.78,375699998.0
2007-04-12 07:33:00,160.78,160.79,160.77,160.78,132800000.0
2007-04-12 07:34:00,160.78,160.79,160.775,160.79,333400000.0
2007-04-12 07:35:00,160.79,160.8,160.78,160.78,268000000.0
2007-04-12 07:36:00,160.78,160.78,160.755,160.765,356300002.0
2007-04-12 07:37:00,160.765,160.77,160.76,160.76,160499998.0
2007-04-12 07:38:00,160.76,160.76,160.745,160.75,133600000.0
2007-04-12 07:39:00,160.755,160.77,160.745,160.745,344700000.0
2007-04-12 07:40:00,160.74,160.75,160.74,160.75,279200001.0
2007-04-12 07:41:00,160.75,160.77,160.75,160.765,131200000.0
2007-04-12 07:42:00,160.76,160.76,160.735,160.745,477799996.0
2007-04-12 07:43:00,160.74,160.77,160.74,160.755,252599999.0
2007-04-12 07:44:00,160.76,160.78,160.755,160.765,312599997.0
2007-04-12 07:45:00,160.765,160.77,160.73,160.74,217600000.0
2007-04-12 07:46:00,160.74,160.745,160.735,160.74,246999997.0
2007-04-12 07:47:00,160.735,160.75,160.73,160.75,204000001.0
2007-04-12 07:48:00,160.76,160.77,160.75,160.76,178799999.0
2007-04-12 07:49:00,160.765,160.765,160.735,160.735,286299999.0
2007-04-12 07:50:00,160.735,160.74,160.7,160.72,466199996.0
2007-04-12 07:51:00,160.72,160.725,160.7,160.715,405099999.0
2007-04-12 07:52:00,160.715,160.745,160.715,160.745,438700002.0
2007-04-12 07:53:00,160.75,160.78,160.74,160.775,281600000.0
2007-04-12 07:54:00,160.78,160.79,160.77,160.78,243999999.0
2007-04-12 07:55:00,160.79,160.82,160.785,160.82,485899997.0
2007-04-12 07:56:00,160.81,160.82,160.785,160.79,541899999.0
2007-04-12 07:57:00,160.8,160.8,160.755,160.765,231000001.0
2007-04-12 07:58:00,160.77,160.78,160.755,160.765,222199998.0
2007-04-12 07:59:00,160.76,160.775,160.75,160.775,478799997.0
2007-04-12 08:00:00,160.775,160.775,160.75,160.75,254900000.0
2007-04-12 08:01:00,160.745,160.77,160.745,160.77,107100001.0
2007-04-12 08:02:00,160.77,160.77,160.76,160.76,52800000.0
2007-04-12 08:03:00,160.76,160.76,160.75,160.76,45600000.0
2007-04-12 08:04:00,160.76,160.77,160.745,160.75,379299998.0
2007-04-12 08:05:00,160.75,160.75,160.715,160.715,418699998.0
2007-04-12 08:06:00,160.73,160.73,160.71,160.725,477100001.0
2007-04-12 08:07:00,160.73,160.74,160.685,160.69,1356000002.0
2007-04-12 08:08:00,160.69,160.69,160.63,160.64,377600000.0
2007-04-12 08:09:00,160.64,160.69,160.61,160.68,902699989.0
2007-04-12 08:10:00,160.68,160.72,160.68,160.7,527999999.0
2007-04-12 08:11:00,160.705,160.71,160.675,160.68,341600001.0
2007-04-12 08:12:00,160.675,160.71,160.67,160.685,811400001.0
2007-04-12 08:13:00,160.685,160.7,160.675,160.69,404100002.0
2007-04-12 08:14:00,160.68,160.68,160.63,160.655,730399996.0
2007-04-12 08:15:00,160.65,160.655,160.63,160.635,298999997.0
2007-04-12 08:16:00,160.64,160.65,160.625,160.63,438500004.0
2007-04-12 08:17:00,160.63,160.64,160.605,160.625,1373800012.0
2007-04-12 08:18:00,160.625,160.66,160.62,160.65,436400001.0
2007-04-12 08:19:00,160.64,160.66,160.64,160.65,150799999.0
2007-04-12 08:20:00,160.655,160.66,160.625,160.63,968099999.0
2007-04-12 08:21:00,160.635,160.65,160.63,160.635,250400000.0
2007-04-12 08:22:00,160.64,160.66,160.635,160.66,1076700001.0
2007-04-12 08:23:00,160.67,160.67,160.655,160.655,361699996.0
2007-04-12 08:24:00,160.66,160.67,160.655,160.665,512199996.0
2007-04-12 08:25:00,160.66,160.7,160.66,160.69,666900005.0
2007-04-12 08:26:00,160.685,160.74,160.685,160.725,805100002.0
2007-04-12 08:27:00,160.725,160.75,160.715,160.745,713999995.0
2007-04-12 08:28:00,160.745,160.745,160.705,160.725,543900005.0
2007-04-12 08:29:00,160.72,160.75,160.715,160.735,409100000.0
2007-04-12 08:30:00,160.74,160.74,160.71,160.72,625300004.0
2007-04-12 08:31:00,160.72,160.735,160.72,160.73,219400000.0
2007-04-12 08:32:00,160.72,160.73,160.72,160.73,94700000.0
2007-04-12 08:33:00,160.72,160.74,160.72,160.725,533599999.0
2007-04-12 08:34:00,160.725,160.745,160.725,160.73,352099995.0
2007-04-12 08:35:00,160.73,160.73,160.72,160.72,40100000.0
2007-04-12 08:36:00,160.73,160.73,160.7,160.7,285700000.0
2007-04-12 08:37:00,160.71,160.71,160.695,160.7,208699999.0
2007-04-12 08:38:00,160.7,160.71,160.68,160.695,376899998.0
2007-04-12 08:39:00,160.695,160.715,160.69,160.715,373099999.0
2007-04-12 08:40:00,160.715,160.715,160.71,160.71,68800000.0
2007-04-12 08:41:00,160.71,160.73,160.71,160.72,143200000.0
2007-04-12 08:42:00,160.71,160.715,160.68,160.68,362100001.0
2007-04-12 08:43:00,160.68,160.68,160.65,160.65,364999999.0
2007-04-12 08:44:00,160.655,160.67,160.64,160.64,574500004.0
2007-04-12 08:45:00,160.645,160.645,160.605,160.61,786100002.0
2007-04-12 08:46:00,160.61,160.62,160.595,160.615,958099997.0
2007-04-12 08:47:00,160.615,160.64,160.615,160.64,478199997.0
2007-04-12 08:48:00,160.64,160.685,160.64,160.65,757099994.0
2007-04-12 08:49:00,160.66,160.67,160.65,160.65,539799998.0
2007-04-12 08:50:00,160.65,160.655,160.62,160.64,560699997.0
2007-04-12 08:51:00,160.635,160.67,160.63,160.67,266999999.0
2007-04-12 08:52:00,160.67,160.685,160.65,160.65,757699997.0
2007-04-12 08:53:00,160.645,160.68,160.63,160.665,1079499994.0
2007-04-12 08:54:00,160.67,160.675,160.65,160.66,559899998.0
2007-04-12 08:55:00,160.66,160.66,160.64,160.66,371200000.0
2007-04-12 08:56:00,160.65,160.65,160.635,160.635,981300000.0
2007-04-12 08:57:00,160.64,160.65,160.635,160.65,537899995.0
2007-04-12 08:58:00,160.65,160.675,160.65,160.65,348399998.0
2007-04-12 08:59:00,160.65,160.65,160.63,160.65,398499998.0
2007-04-12 09:00:00,160.65,160.655,160.64,160.65,208000000.0
2007-04-12 09:01:00,160.645,160.66,160.635,160.65,468399997.0
2007-04-12 09:02:00,160.65,160.66,160.65,160.65,155100000.0
2007-04-12 09:03:00,160.65,160.72,160.64,160.72,706200000.0
2007-04-12 09:04:00,160.72,160.725,160.705,160.71,480899998.0
2007-04-12 09:05:00,160.71,160.73,160.7,160.73,366300000.0
2007-04-12 09:06:00,160.725,160.725,160.7,160.705,559400001.0
2007-04-12 09:07:00,160.71,160.72,160.695,160.705,679800002.0
2007-04-12 09:08:00,160.7,160.715,160.7,160.71,739999994.0
2007-04-12 09:09:00,160.71,160.71,160.7,160.7,94400000.0
2007-04-12 09:10:00,160.7,160.7,160.685,160.685,200100000.0
2007-04-12 09:11:00,160.685,160.69,160.65,160.66,271800000.0
2007-04-12 09:12:00,160.67,160.69,160.66,160.675,518499996.0
2007-04-12 09:13:00,160.675,160.69,160.665,160.68,514900002.0
2007-04-12 09:14:00,160.685,160.695,160.675,160.675,544400001.0
2007-04-12 09:15:00,160.68,160.695,160.68,160.69,284600001.0
2007-04-12 09:16:00,160.705,160.72,160.685,160.705,970299998.0
2007-04-12 09:17:00,160.705,160.72,160.695,160.72,541000000.0
2007-04-12 09:18:00,160.715,160.74,160.715,160.72,438600004.0
2007-04-12 09:19:00,160.715,160.735,160.71,160.71,488300007.0
2007-04-12 09:20:00,160.71,160.72,160.68,160.69,400800001.0
2007-04-12 09:21:00,160.69,160.69,160.67,160.68,579000001.0
2007-04-12 09:22:00,160.68,160.685,160.665,160.68,823300007.0
2007-04-12 09:23:00,160.68,160.69,160.68,160.68,344799997.0
2007-04-12 09:24:00,160.68,160.69,160.67,160.68,180000000.0
2007-04-12 09:25:00,160.68,160.68,160.67,160.67,78700001.0
2007-04-12 09:26:00,160.68,160.68,160.67,160.68,278500000.0
2007-04-12 09:27:00,160.68,160.695,160.68,160.69,275899998.0
2007-04-12 09:28:00,160.69,160.7,160.69,160.69,262000000.0
2007-04-12 09:29:00,160.69,160.7,160.68,160.68,243800000.0
2007-04-12 09:30:00,160.69,160.7,160.685,160.685,260400001.0
2007-04-12 09:31:00,160.69,160.69,160.675,160.68,507000004.0
2007-04-12 09:32:00,160.68,160.685,160.675,160.675,464800002.0
2007-04-12 09:33:00,160.68,160.68,160.68,160.68,194800004.0
2007-04-12 09:34:00,160.68,160.68,160.65,160.66,183400001.0
2007-04-12 09:35:00,160.66,160.67,160.65,160.67,92700000.0
2007-04-12 09:36:00,160.67,160.67,160.66,160.67,89800000.0
2007-04-12 09:37:00,160.67,160.67,160.645,160.645,284800003.0
2007-04-12 09:38:00,160.655,160.66,160.635,160.64,305099998.0
2007-04-12 09:39:00,160.65,160.65,160.625,160.63,269300001.0
2007-04-12 09:40:00,160.63,160.63,160.6,160.6,194600000.0
2007-04-12 09:41:00,160.6,160.62,160.6,160.61,317500000.0
2007-04-12 09:42:00,160.605,160.62,160.59,160.61,561799995.0
2007-04-12 09:43:00,160.6,160.605,160.59,160.605,542099996.0
2007-04-12 09:44:00,160.605,160.625,160.6,160.625,1332499989.0
2007-04-12 09:45:00,160.63,160.635,160.6,160.61,257900000.0
2007-04-12 09:46:00,160.61,160.61,160.59,160.605,1529900006.0
2007-04-12 09:47:00,160.61,160.62,160.585,160.585,1105399999.0
2007-04-12 09:48:00,160.585,160.6,160.57,160.58,272299999.0
2007-04-12 09:49:00,160.58,160.59,160.56,160.57,394000005.0
2007-04-12 09:50:00,160.57,160.58,160.53,160.54,257000000.0
2007-04-12 09:51:00,160.54,160.56,160.53,160.56,597400009.0
2007-04-12 09:52:00,160.56,160.56,160.545,160.555,243900001.0
2007-04-12 09:53:00,160.555,160.61,160.555,160.61,287800001.0
2007-04-12 09:54:00,160.61,160.64,160.605,160.63,307299999.0
2007-04-12 09:55:00,160.63,160.63,160.62,160.62,120500002.0
2007-04-12 09:56:00,160.62,160.62,160.58,160.58,348200002.0
2007-04-12 09:57:00,160.58,160.59,160.555,160.59,486400001.0
2007-04-12 09:58:00,160.59,160.6,160.575,160.575,391200000.0
2007-04-12 09:59:00,160.575,160.63,160.575,160.63,400599998.0
2007-04-12 10:00:00,160.63,160.64,160.615,160.615,56800000.0
2007-04-12 10:01:00,160.615,160.62,160.56,160.61,503999998.0
2007-04-12 10:02:00,160.61,160.63,160.61,160.62,127300000.0
2007-04-12 10:03:00,160.62,160.64,160.61,160.625,113000000.0
2007-04-12 10:04:00,160.625,160.63,160.615,160.62,132400000.0
2007-04-12 10:05:00,160.62,160.63,160.615,160.63,75000000.0
2007-04-12 10:06:00,160.63,160.65,160.62,160.64,620099999.0
2007-04-12 10:07:00,160.64,160.655,160.635,160.65,552900000.0
2007-04-12 10:08:00,160.655,160.67,160.63,160.65,812999996.0
2007-04-12 10:09:00,160.66,160.685,160.66,160.68,146200000.0
2007-04-12 10:10:00,160.68,160.685,160.66,160.675,379500000.0
2007-04-12 10:11:00,160.68,160.69,160.67,160.67,76900001.0
2007-04-12 10:12:00,160.67,160.695,160.67,160.695,114400000.0
2007-04-12 10:13:00,160.7,160.71,160.68,160.68,762699996.0
2007-04-12 10:14:00,160.69,160.69,160.635,160.65,636000002.0
2007-04-12 10:15:00,160.65,160.69,160.645,160.69,556800000.0
2007-04-12 10:16:00,160.69,160.69,160.66,160.67,726399996.0
2007-04-12 10:17:00,160.675,160.68,160.66,160.67,726399996.0
2007-04-12 10:18:00,160.67,160.685,160.67,160.67,480799999.0
2007-04-12 10:19:00,160.675,160.69,160.655,160.665,1468100003.0
2007-04-12 10:20:00,160.665,160.675,160.665,160.67,584500005.0
2007-04-12 10:21:00,160.67,160.715,160.67,160.695,981899997.0
2007-04-12 10:22:00,160.695,160.695,160.67,160.67,202699999.0
2007-04-12 10:23:00,160.68,160.68,160.67,160.67,76000000.0
2007-04-12 10:24:00,160.67,160.68,160.67,160.67,145200000.0
2007-04-12 10:25:00,160.67,160.68,160.665,160.665,144000000.0
2007-04-12 10:26:00,160.68,160.69,160.66,160.685,293000000.0
2007-04-12 10:27:00,160.69,160.705,160.67,160.67,1109699998.0
2007-04-12 10:28:00,160.675,160.675,160.64,160.65,1037499993.0
2007-04-12 10:29:00,160.65,160.65,160.635,160.65,243600000.0
2007-04-12 10:30:00,160.65,160.68,160.64,160.675,509800000.0
2007-04-12 10:31:00,160.675,160.685,160.665,160.68,582299997.0
2007-04-12 10:32:00,160.68,160.685,160.67,160.67,572300000.0
2007-04-12 10:33:00,160.67,160.68,160.665,160.665,297900001.0
2007-04-12 10:34:00,160.665,160.68,160.665,160.67,228399999.0
2007-04-12 10:35:00,160.68,160.68,160.67,160.68,102599998.0
2007-04-12 10:36:00,160.68,160.68,160.67,160.67,374200001.0
2007-04-12 10:37:00,160.67,160.675,160.66,160.665,207000001.0
2007-04-12 10:38:00,160.68,160.68,160.665,160.675,466799993.0
2007-04-12 10:39:00,160.675,160.69,160.665,160.685,226899997.0
2007-04-12 10:40:00,160.685,160.725,160.685,160.705,1273699996.0
2007-04-12 10:41:00,160.705,160.715,160.705,160.705,569999999.0
2007-04-12 10:42:00,160.705,160.715,160.705,160.715,170699999.0
2007-04-12 10:43:00,160.715,160.715,160.69,160.695,326300000.0
2007-04-12 10:44:00,160.69,160.705,160.69,160.695,161600002.0
2007-04-12 10:45:00,160.7,160.7,160.675,160.675,180200000.0
2007-04-12 10:46:00,160.675,160.68,160.665,160.665,374700001.0
2007-04-12 10:47:00,160.665,160.68,160.665,160.67,310599999.0
2007-04-12 10:48:00,160.675,160.69,160.635,160.635,1193200004.0
2007-04-12 10:49:00,160.635,160.65,160.585,160.595,817699999.0
2007-04-12 10:50:00,160.605,160.64,160.595,160.635,455700000.0
2007-04-12 10:51:00,160.64,160.64,160.615,160.635,337400000.0
2007-04-12 10:52:00,160.64,160.64,160.605,160.61,436999999.0
2007-04-12 10:53:00,160.61,160.62,160.585,160.61,839499990.0
2007-04-12 10:54:00,160.61,160.61,160.58,160.595,149600000.0
2007-04-12 10:55:00,160.595,160.62,160.59,160.595,434099999.0
2007-04-12 10:56:00,160.595,160.605,160.575,160.59,525199996.0
2007-04-12 10:57:00,160.59,160.61,160.59,160.595,297700003.0
2007-04-12 10:58:00,160.6,160.62,160.58,160.59,739299996.0
2007-04-12 10:59:00,160.595,160.61,160.56,160.56,1060899999.0
2007-04-12 11:00:00,160.56,160.56,160.545,160.55,581899994.0
2007-04-12 11:01:00,160.55,160.56,160.53,160.555,433900000.0
2007-04-12 11:02:00,160.56,160.61,160.56,160.595,553900006.0
2007-04-12 11:03:00,160.595,160.6,160.58,160.59,188399999.0
2007-04-12 11:04:00,160.59,160.6,160.585,160.6,161800000.0
2007-04-12 11:05:00,160.6,160.62,160.595,160.615,182699999.0
2007-04-12 11:06:00,160.615,160.62,160.595,160.595,407300000.0
2007-04-12 11:07:00,160.6,160.6,160.58,160.59,106200000.0
2007-04-12 11:08:00,160.59,160.6,160.585,160.6,274100002.0
2007-04-12 11:09:00,160.595,160.6,160.58,160.59,492199999.0
2007-04-12 11:10:00,160.59,160.6,160.575,160.58,337199996.0
2007-04-12 11:11:00,160.575,160.6,160.575,160.6,135100001.0
2007-04-12 11:12:00,160.6,160.65,160.59,160.65,487799998.0
2007-04-12 11:13:00,160.65,160.67,160.63,160.66,439200002.0
2007-04-12 11:14:00,160.66,160.67,160.635,160.66,606400000.0
2007-04-12 11:15:00,160.655,160.66,160.64,160.64,316299999.0
2007-04-12 11:16:00,160.65,160.68,160.635,160.675,181699998.0
2007-04-12 11:17:00,160.68,160.68,160.645,160.66,430900005.0
2007-04-12 11:18:00,160.67,160.67,160.64,160.65,520900000.0
2007-04-12 11:19:00,160.64,160.65,160.625,160.64,420900006.0
2007-04-12 11:20:00,160.64,160.65,160.635,160.64,312799997.0
2007-04-12 11:21:00,160.63,160.63,160.625,160.625,270499999.0
2007-04-12 11:22:00,160.63,160.63,160.625,160.625,734199994.0
2007-04-12 11:23:00,160.625,160.635,160.615,160.625,1261299994.0
2007-04-12 11:24:00,160.625,160.63,160.595,160.6,1269400000.0
2007-04-12 11:25:00,160.595,160.61,160.59,160.605,265800000.0
2007-04-12 11:26:00,160.61,160.62,160.6,160.61,298800003.0
2007-04-12 11:27:00,160.6,160.61,160.575,160.575,338600002.0
2007-04-12 11:28:00,160.575,160.59,160.57,160.57,353999998.0
2007-04-12 11:29:00,160.57,160.57,160.55,160.56,198399998.0
2007-04-12 11:30:00,160.545,160.56,160.54,160.56,407300002.0
2007-04-12 11:31:00,160.56,160.57,160.55,160.555,367000000.0
2007-04-12 11:32:00,160.555,160.56,160.54,160.56,303325000.0
2007-04-12 11:33:00,160.56,160.58,160.55,160.57,161350000.0
2007-04-12 11:34:00,160.57,160.57,160.555,160.57,202900000.0
2007-04-12 11:35:00,160.57,160.59,160.56,160.575,552799999.0
2007-04-12 11:36:00,160.59,160.595,160.575,160.59,508199999.0
2007-04-12 11:37:00,160.59,160.6,160.575,160.59,670600002.0
2007-04-12 11:38:00,160.59,160.59,160.58,160.58,314200007.0
2007-04-12 11:39:00,160.58,160.59,160.575,160.59,90300000.0
2007-04-12 11:40:00,160.59,160.59,160.55,160.565,336100001.0
2007-04-12 11:41:00,160.57,160.57,160.54,160.56,907199994.0
2007-04-12 11:42:00,160.56,160.56,160.505,160.52,1150999995.0
2007-04-12 11:43:00,160.515,160.52,160.48,160.485,687900003.0
2007-04-12 11:44:00,160.485,160.52,160.485,160.515,344899996.0
2007-04-12 11:45:00,160.515,160.52,160.505,160.505,758199997.0
2007-04-12 11:46:00,160.495,160.51,160.485,160.51,548399987.0
2007-04-12 11:47:00,160.505,160.52,160.495,160.515,664799994.0
2007-04-12 11:48:00,160.52,160.52,160.475,160.5,841799985.0
2007-04-12 11:49:00,160.5,160.5,160.49,160.49,366900002.0
2007-04-12 11:50:00,160.49,160.51,160.49,160.51,596100007.0
2007-04-12 11:51:00,160.5,160.51,160.49,160.495,309699999.0
2007-04-12 11:52:00,160.495,160.52,160.49,160.49,584900004.0
2007-04-12 11:53:00,160.5,160.5,160.49,160.49,200300000.0
2007-04-12 11:54:00,160.49,160.52,160.475,160.495,906799998.0
2007-04-12 11:55:00,160.495,160.53,160.495,160.53,686199999.0
2007-04-12 11:56:00,160.525,160.55,160.525,160.54,741699998.0
2007-04-12 11:57:00,160.54,160.54,160.505,160.53,811599994.0
2007-04-12 11:58:00,160.54,160.56,160.54,160.55,600600002.0
2007-04-12 11:59:00,160.555,160.56,160.535,160.545,131000003.0
2007-04-12 12:00:00,160.545,160.545,160.535,160.54,130900000.0
2007-04-12 12:01:00,160.54,160.55,160.53,160.54,315299999.0
2007-04-12 12:02:00,160.54,160.54,160.53,160.53,34000000.0
2007-04-12 12:03:00,160.53,160.54,160.525,160.525,32200000.0
2007-04-12 12:04:00,160.54,160.54,160.52,160.53,173799996.0
2007-04-12 12:05:00,160.525,160.53,160.505,160.515,685800004.0
2007-04-12 12:06:00,160.515,160.52,160.505,160.51,220900002.0
2007-04-12 12:07:00,160.51,160.51,160.48,160.5,623500001.0
2007-04-12 12:08:00,160.51,160.51,160.485,160.495,566500004.0
2007-04-12 12:09:00,160.495,160.51,160.49,160.505,682899993.0
2007-04-12 12:10:00,160.51,160.52,160.495,160.52,773799996.0
2007-04-12 12:11:00,160.52,160.54,160.515,160.525,598499999.0
2007-04-12 12:12:00,160.53,160.54,160.525,160.54,152500005.0
2007-04-12 12:13:00,160.55,160.55,160.53,160.535,237400000.0
2007-04-12 12:14:00,160.525,160.54,160.52,160.52,410899996.0
2007-04-12 12:15:00,160.52,160.54,160.515,160.53,517200004.0
2007-04-12 12:16:00,160.54,160.54,160.525,160.54,274700000.0
2007-04-12 12:17:00,160.55,160.56,160.54,160.56,203099999.0
2007-04-12 12:18:00,160.56,160.56,160.545,160.55,308199996.0
2007-04-12 12:19:00,160.545,160.55,160.53,160.54,209500004.0
2007-04-12 12:20:00,160.54,160.55,160.53,160.54,369399996.0
2007-04-12 12:21:00,160.55,160.55,160.55,160.55,41200000.0
2007-04-12 12:22:00,160.55,160.57,160.55,160.57,390700000.0
2007-04-12 12:23:00,160.57,160.57,160.555,160.56,127200002.0
2007-04-12 12:24:00,160.56,160.56,160.545,160.55,571699993.0
2007-04-12 12:25:00,160.55,160.56,160.55,160.55,129599998.0
2007-04-12 12:26:00,160.55,160.56,160.545,160.545,525199988.0
2007-04-12 12:27:00,160.545,160.55,160.53,160.535,343800005.0
2007-04-12 12:28:00,160.54,160.54,160.535,160.54,324999999.0
2007-04-12 12:29:00,160.54,160.56,160.535,160.55,523299998.0
2007-04-12 12:30:00,160.55,160.55,160.54,160.54,121800000.0
2007-04-12 12:31:00,160.54,160.545,160.52,160.535,881299980.0
2007-04-12 12:32:00,160.54,160.54,160.525,160.53,748999994.0
2007-04-12 12:33:00,160.53,160.53,160.515,160.515,952899991.0
2007-04-12 12:34:00,160.515,160.53,160.505,160.52,475099996.0
2007-04-12 12:35:00,160.53,160.54,160.53,160.53,197099999.0
2007-04-12 12:36:00,160.53,160.53,160.515,160.53,503400002.0
2007-04-12 12:37:00,160.53,160.53,160.52,160.525,41700002.0
2007-04-12 12:38:00,160.525,160.53,160.52,160.525,136199999.0
2007-04-12 12:39:00,160.53,160.54,160.515,160.52,417200000.0
2007-04-12 12:40:00,160.515,160.54,160.515,160.54,426299991.0
2007-04-12 12:41:00,160.54,160.55,160.535,160.54,693599992.0
2007-04-12 12:42:00,160.535,160.55,160.515,160.53,489500000.0
2007-04-12 12:43:00,160.52,160.54,160.52,160.525,55700000.0
2007-04-12 12:44:00,160.525,160.55,160.525,160.55,268800000.0
2007-04-12 12:45:00,160.545,160.56,160.535,160.545,650945779.0
2007-04-12 12:46:00,160.545,160.555,160.525,160.54,749400002.0
2007-04-12 12:47:00,160.54,160.55,160.54,160.55,904399984.0
2007-04-12 12:48:00,160.55,160.56,160.545,160.55,709099999.0
2007-04-12 12:49:00,160.55,160.56,160.535,160.56,776799994.0
2007-04-12 12:50:00,160.57,160.585,160.56,160.585,447200002.0
2007-04-12 12:51:00,160.585,160.605,160.575,160.605,1900500015.0
2007-04-12 12:52:00,160.605,160.62,160.6,160.61,714799996.0
2007-04-12 12:53:00,160.61,160.62,160.6,160.61,494000002.0
2007-04-12 12:54:00,160.61,160.62,160.6,160.62,211200000.0
2007-04-12 12:55:00,160.62,160.64,160.61,160.63,253999999.0
2007-04-12 12:56:00,160.625,160.64,160.625,160.64,157000000.0
2007-04-12 12:57:00,160.64,160.64,160.62,160.63,359299995.0
2007-04-12 12:58:00,160.63,160.63,160.63,160.63,11200000.0
2007-04-12 12:59:00,160.63,160.64,160.62,160.63,385299999.0
2007-04-12 13:00:00,160.63,160.63,160.62,160.63,27600000.0
2007-04-12 13:01:00,160.63,160.63,160.605,160.61,88100000.0
2007-04-12 13:02:00,160.605,160.625,160.605,160.615,593900007.0
2007-04-12 13:03:00,160.62,160.635,160.62,160.63,559400001.0
2007-04-12 13:04:00,160.625,160.63,160.625,160.63,285599999.0
2007-04-12 13:05:00,160.635,160.64,160.63,160.63,47200002.0
2007-04-12 13:06:00,160.64,160.64,160.625,160.635,168300000.0
2007-04-12 13:07:00,160.625,160.63,160.62,160.625,492900000.0
2007-04-12 13:08:00,160.615,160.62,160.615,160.615,622900000.0
2007-04-12 13:09:00,160.615,160.635,160.615,160.635,1195800001.0
2007-04-12 13:10:00,160.625,160.645,160.625,160.64,488399992.0
2007-04-12 13:11:00,160.635,160.645,160.635,160.645,545800000.0
2007-04-12 13:12:00,160.645,160.67,160.645,160.665,1031700001.0
2007-04-12 13:13:00,160.665,160.665,160.665,160.665,335200002.0
2007-04-12 13:14:00,160.66,160.66,160.655,160.655,394100004.0
2007-04-12 13:15:00,160.66,160.665,160.63,160.635,1297700007.0
2007-04-12 13:16:00,160.635,160.655,160.635,160.655,661199997.0
2007-04-12 13:17:00,160.655,160.66,160.645,160.655,643000000.0
2007-04-12 13:18:00,160.655,160.655,160.655,160.655,392399997.0
2007-04-12 13:19:00,160.655,160.66,160.655,160.655,488399998.0
2007-04-12 13:20:00,160.66,160.66,160.65,160.655,189000000.0
2007-04-12 13:21:00,160.655,160.655,160.645,160.655,314000001.0
2007-04-12 13:23:00,160.66,160.66,160.645,160.655,67200000.0
2007-04-12 13:24:00,160.66,160.66,160.65,160.655,284099998.0
2007-04-12 13:25:00,160.655,160.655,160.64,160.655,761899999.0
2007-04-12 13:26:00,160.65,160.67,160.64,160.655,868899998.0
2007-04-12 13:27:00,160.655,160.665,160.645,160.645,450500001.0
2007-04-12 13:28:00,160.65,160.655,160.645,160.655,367699999.0
2007-04-12 13:29:00,160.655,160.665,160.655,160.66,94100002.0
2007-04-12 13:30:00,160.66,160.67,160.655,160.665,417599995.0
2007-04-12 13:31:00,160.665,160.675,160.655,160.665,563399999.0
2007-04-12 13:32:00,160.665,160.675,160.665,160.665,712800006.0
2007-04-12 13:33:00,160.67,160.685,160.665,160.675,725399998.0
2007-04-12 13:34:00,160.68,160.68,160.675,160.68,377399990.0
2007-04-12 13:35:00,160.685,160.685,160.675,160.68,578200007.0
2007-04-12 13:36:00,160.675,160.725,160.675,160.725,1105399997.0
2007-04-12 13:37:00,160.725,160.74,160.72,160.73,1295999998.0
2007-04-12 13:38:00,160.73,160.745,160.73,160.74,518900001.0
2007-04-12 13:39:00,160.73,160.74,160.725,160.725,321400001.0
2007-04-12 13:40:00,160.725,160.765,160.725,160.74,940799997.0
2007-04-12 13:41:00,160.74,160.74,160.72,160.72,112800000.0
2007-04-12 13:42:00,160.71,160.72,160.7,160.72,162800000.0
2007-04-12 13:43:00,160.72,160.78,160.72,160.75,286799997.0
2007-04-12 13:44:00,160.75,160.75,160.71,160.72,331800000.0
2007-04-12 13:45:00,160.72,160.75,160.69,160.715,177599999.0
2007-04-12 13:46:00,160.715,160.715,160.64,160.64,452599996.0
2007-04-12 13:47:00,160.64,160.65,160.625,160.625,453200001.0
2007-04-12 13:48:00,160.625,160.64,160.625,160.64,432800002.0
2007-04-12 13:49:00,160.64,160.66,160.63,160.66,249899999.0
2007-04-12 13:50:00,160.66,160.67,160.65,160.66,163800002.0
2007-04-12 13:51:00,160.66,160.67,160.655,160.67,159199998.0
2007-04-12 13:52:00,160.67,160.69,160.67,160.68,104600000.0
2007-04-12 13:53:00,160.68,160.68,160.645,160.65,512700002.0
2007-04-12 13:54:00,160.65,160.65,160.62,160.64,395499998.0
2007-04-12 13:55:00,160.64,160.64,160.545,160.55,827899999.0
2007-04-12 13:56:00,160.56,160.61,160.535,160.61,544900002.0
2007-04-12 13:57:00,160.62,160.62,160.575,160.575,633200002.0
2007-04-12 13:58:00,160.575,160.6,160.575,160.6,147900003.0
2007-04-12 13:59:00,160.6,160.6,160.585,160.6,408199999.0
2007-04-12 14:00:00,160.6,160.6,160.58,160.58,186800000.0
2007-04-12 14:01:00,160.58,160.6,160.575,160.6,269499995.0
2007-04-12 14:02:00,160.6,160.61,160.59,160.61,44800000.0
2007-04-12 14:03:00,160.61,160.63,160.6,160.61,269199999.0
2007-04-12 14:04:00,160.61,160.62,160.595,160.595,565699996.0
2007-04-12 14:05:00,160.6,160.6,160.58,160.58,458599996.0
2007-04-12 14:06:00,160.58,160.58,160.565,160.57,359800001.0
2007-04-12 14:07:00,160.57,160.58,160.57,160.57,257500000.0
2007-04-12 14:08:00,160.57,160.57,160.56,160.56,271500000.0
2007-04-12 14:09:00,160.56,160.57,160.555,160.57,411571923.0
2007-04-12 14:10:00,160.57,160.59,160.565,160.59,335599999.0
2007-04-12 14:11:00,160.58,160.6,160.58,160.6,231699999.0
2007-04-12 14:12:00,160.6,160.6,160.59,160.6,230799997.0
2007-04-12 14:13:00,160.6,160.61,160.6,160.6,382100002.0
2007-04-12 14:14:00,160.595,160.61,160.585,160.595,1717850788.0
2007-04-12 14:15:00,160.6,160.63,160.595,160.63,1317200002.0
2007-04-12 14:16:00,160.615,160.64,160.61,160.62,1210500000.0
2007-04-12 14:17:00,160.62,160.63,160.62,160.63,562299997.0
2007-04-12 14:18:00,160.63,160.63,160.62,160.63,430899998.0
2007-04-12 14:19:00,160.63,160.64,160.625,160.63,725299989.0
2007-04-12 14:20:00,160.63,160.67,160.63,160.66,689599998.0
2007-04-12 14:21:00,160.66,160.68,160.65,160.66,615000004.0
2007-04-12 14:22:00,160.66,160.67,160.655,160.66,779200009.0
2007-04-12 14:23:00,160.655,160.67,160.65,160.66,445500002.0
2007-04-12 14:24:00,160.66,160.66,160.635,160.64,547200004.0
2007-04-12 14:25:00,160.64,160.65,160.64,160.64,312099999.0
2007-04-12 14:26:00,160.64,160.66,160.64,160.65,375500002.0
2007-04-12 14:27:00,160.65,160.66,160.645,160.66,163100001.0
2007-04-12 14:28:00,160.66,160.66,160.64,160.65,515600000.0
2007-04-12 14:29:00,160.645,160.645,160.625,160.625,279500000.0
2007-04-12 14:30:00,160.625,160.645,160.58,160.59,757727986.0
2007-04-12 14:31:00,160.59,160.6,160.58,160.59,1233100000.0
2007-04-12 14:32:00,160.59,160.6,160.58,160.58,366600009.0
2007-04-12 14:33:00,160.58,160.6,160.58,160.585,536100001.0
2007-04-12 14:34:00,160.585,160.59,160.55,160.56,241599997.0
2007-04-12 14:35:00,160.56,160.61,160.55,160.59,251500000.0
2007-04-12 14:36:00,160.59,160.6,160.515,160.515,755899998.0
2007-04-12 14:37:00,160.51,160.53,160.49,160.52,1071907264.0
2007-04-12 14:38:00,160.515,160.54,160.49,160.52,1309300002.0
2007-04-12 14:39:00,160.52,160.54,160.5,160.51,1030700002.0
2007-04-12 14:40:00,160.52,160.53,160.5,160.52,1095300000.0
2007-04-12 14:41:00,160.52,160.54,160.505,160.52,1041099994.0
2007-04-12 14:42:00,160.52,160.53,160.5,160.51,949899999.0
2007-04-12 14:43:00,160.51,160.52,160.495,160.52,539399999.0
2007-04-12 14:44:00,160.52,160.53,160.5,160.515,1376500000.0
2007-04-12 14:45:00,160.515,160.52,160.49,160.5,1262599993.0
2007-04-12 14:46:00,160.5,160.525,160.495,160.51,1154099994.0
2007-04-12 14:47:00,160.505,160.52,160.48,160.48,889599999.0
2007-04-12 14:48:00,160.48,160.485,160.465,160.47,460399999.0
2007-04-12 14:49:00,160.47,160.47,160.41,160.42,1029899993.0
2007-04-12 14:50:00,160.41,160.42,160.37,160.4,2136800008.0
2007-04-12 14:51:00,160.4,160.42,160.395,160.42,863899996.0
2007-04-12 14:52:00,160.42,160.43,160.41,160.42,811500001.0
2007-04-12 14:53:00,160.42,160.44,160.42,160.43,365400002.0
2007-04-12 14:54:00,160.42,160.44,160.42,160.44,201399998.0
2007-04-12 14:55:00,160.44,160.48,160.44,160.47,997500002.0
2007-04-12 14:56:00,160.47,160.49,160.47,160.49,609000007.0
2007-04-12 14:57:00,160.49,160.5,160.49,160.5,1189100012.0
2007-04-12 14:58:00,160.49,160.49,160.44,160.45,1193799997.0
2007-04-12 14:59:00,160.45,160.45,160.38,160.39,685600000.0
2007-04-12 15:00:00,160.385,160.385,160.32,160.32,1097999998.0
2007-04-12 15:01:00,160.32,160.37,160.32,160.335,937200001.0
2007-04-12 15:02:00,160.335,160.34,160.305,160.33,1326100004.0
2007-04-12 15:03:00,160.33,160.33,160.29,160.29,898299994.0
2007-04-12 15:04:00,160.29,160.29,160.205,160.205,1851600000.0
2007-04-12 15:05:00,160.21,160.22,160.175,160.205,825025760.0
2007-04-12 15:06:00,160.205,160.26,160.2,160.24,1446300002.0
2007-04-12 15:07:00,160.24,160.24,160.185,160.22,1176799999.0
2007-04-12 15:08:00,160.21,160.25,160.205,160.24,1140899998.0
2007-04-12 15:09:00,160.24,160.25,160.22,160.24,509799994.0
2007-04-12 15:10:00,160.24,160.24,160.22,160.23,154600000.0
2007-04-12 15:11:00,160.23,160.24,160.225,160.24,520499995.0
2007-04-12 15:12:00,160.24,160.26,160.24,160.26,360600000.0
2007-04-12 15:13:00,160.26,160.27,160.25,160.26,192300000.0
2007-04-12 15:14:00,160.26,160.26,160.225,160.235,888274302.0
2007-04-12 15:15:00,160.235,160.24,160.225,160.235,525400000.0
2007-04-12 15:16:00,160.235,160.25,160.23,160.24,618799990.0
2007-04-12 15:17:00,160.25,160.25,160.22,160.24,578900000.0
2007-04-12 15:18:00,160.24,160.24,160.22,160.22,298699995.0
2007-04-12 15:19:00,160.22,160.25,160.22,160.23,1001299997.0
2007-04-12 15:20:00,160.23,160.27,160.23,160.27,436400002.0
2007-04-12 15:21:00,160.27,160.3,160.27,160.3,847200006.0
2007-04-12 15:22:00,160.3,160.3,160.28,160.29,143500001.0
2007-04-12 15:23:00,160.29,160.29,160.265,160.27,228499995.0
2007-04-12 15:24:00,160.265,160.29,160.265,160.28,263000002.0
2007-04-12 15:25:00,160.28,160.29,160.265,160.29,113500000.0
2007-04-12 15:26:00,160.29,160.31,160.285,160.305,125700000.0
2007-04-12 15:27:00,160.3,160.31,160.295,160.31,163300002.0
2007-04-12 15:28:00,160.31,160.31,160.285,160.285,241700000.0
2007-04-12 15:29:00,160.3,160.33,160.3,160.32,187700000.0
2007-04-12 15:30:00,160.315,160.375,160.31,160.37,284399998.0
2007-04-12 15:31:00,160.39,160.42,160.38,160.4,9200000.0
2007-04-12 15:32:00,160.41,160.41,160.38,160.38,9200000.0
2007-04-12 15:33:00,160.4,160.4,160.38,160.39,9200000.0
2007-04-12 15:34:00,160.4,160.41,160.4,160.41,9200000.0
2007-04-12 15:35:00,160.4,160.44,160.4,160.43,9200000.0
2007-04-12 15:36:00,160.44,160.44,160.43,160.44,9200000.0
2007-04-12 15:37:00,160.43,160.47,160.43,160.46,9200000.0
2007-04-12 15:38:00,160.44,160.44,160.44,160.44,9200000.0
2007-04-12 15:39:00,160.42,160.44,160.395,160.4,413900001.0
2007-04-12 15:40:00,160.4,160.4,160.375,160.38,223800000.0
2007-04-12 15:41:00,160.38,160.4,160.365,160.375,204000003.0
2007-04-12 15:42:00,160.375,160.4,160.37,160.39,233200002.0
2007-04-12 15:43:00,160.4,160.4,160.385,160.4,345100002.0
2007-04-12 15:44:00,160.4,160.4,160.38,160.385,555699999.0
2007-04-12 15:45:00,160.4,160.4,160.38,160.38,311899998.0
2007-04-12 15:46:00,160.38,160.44,160.38,160.42,600900003.0
2007-04-12 15:47:00,160.42,160.43,160.41,160.415,365899999.0
2007-04-12 15:48:00,160.42,160.47,160.415,160.44,438899998.0
2007-04-12 15:49:00,160.44,160.45,160.42,160.445,476599997.0
2007-04-12 15:50:00,160.44,160.47,160.43,160.43,435800000.0
2007-04-12 15:51:00,160.43,160.44,160.34,160.35,495299999.0
2007-04-12 15:52:00,160.35,160.35,160.26,160.26,675800000.0
2007-04-12 15:53:00,160.26,160.27,160.245,160.265,732500003.0
2007-04-12 15:54:00,160.26,160.28,160.26,160.28,332699998.0
2007-04-12 15:55:00,160.28,160.28,160.24,160.26,384299999.0
2007-04-12 15:56:00,160.26,160.27,160.24,160.27,485099998.0
2007-04-12 15:57:00,160.265,160.265,160.24,160.24,743700007.0
2007-04-12 15:58:00,160.25,160.265,160.25,160.255,214400002.0
2007-04-12 15:59:00,160.255,160.3,160.245,160.28,506800002.0
2007-04-12 16:00:00,160.28,160.3,160.26,160.29,1012000002.0
2007-04-12 16:01:00,160.295,160.3,160.28,160.3,568300000.0
2007-04-12 16:02:00,160.295,160.305,160.245,160.245,738099999.0
2007-04-12 16:03:00,160.245,160.25,160.23,160.235,416500004.0
2007-04-12 16:04:00,160.245,160.28,160.235,160.265,773800004.0
2007-04-12 16:05:00,160.265,160.28,160.25,160.25,432800005.0
2007-04-12 16:06:00,160.25,160.26,160.22,160.22,558100002.0
2007-04-12 16:07:00,160.22,160.24,160.22,160.235,494800007.0
2007-04-12 16:08:00,160.24,160.31,160.24,160.3,594900003.0
2007-04-12 16:09:00,160.3,160.3,160.29,160.29,181200001.0
2007-04-12 16:10:00,160.29,160.29,160.25,160.26,501900002.0
2007-04-12 16:11:00,160.26,160.28,160.245,160.28,345800002.0
2007-04-12 16:12:00,160.28,160.3,160.28,160.3,429999998.0
2007-04-12 16:13:00,160.3,160.3,160.29,160.3,104400000.0
2007-04-12 16:14:00,160.3,160.3,160.28,160.295,202900001.0
2007-04-12 16:15:00,160.295,160.3,160.26,160.26,326299999.0
2007-04-12 16:16:00,160.26,160.28,160.26,160.28,267799999.0
2007-04-12 16:17:00,160.28,160.38,160.28,160.365,497300001.0
2007-04-12 16:18:00,160.365,160.38,160.295,160.3,764299996.0
2007-04-12 16:19:00,160.295,160.33,160.29,160.325,541300005.0
2007-04-12 16:20:00,160.325,160.35,160.32,160.335,436000000.0
2007-04-12 16:21:00,160.33,160.36,160.32,160.325,358400001.0
2007-04-12 16:22:00,160.315,160.34,160.285,160.29,371300000.0
2007-04-12 16:23:00,160.29,160.325,160.28,160.31,447200000.0
2007-04-12 16:24:00,160.31,160.35,160.305,160.335,393600002.0
2007-04-12 16:25:00,160.34,160.36,160.335,160.36,333700001.0
2007-04-12 16:26:00,160.36,160.38,160.335,160.38,654400006.0
2007-04-12 16:27:00,160.37,160.39,160.36,160.375,442400003.0
2007-04-12 16:28:00,160.375,160.41,160.375,160.4,409000000.0
2007-04-12 16:29:00,160.4,160.44,160.39,160.43,692399996.0
2007-04-12 16:30:00,160.43,160.43,160.38,160.4,361199999.0
2007-04-12 16:31:00,160.39,160.465,160.39,160.46,301600000.0
2007-04-12 16:32:00,160.465,160.52,160.465,160.5,513600000.0
2007-04-12 16:33:00,160.5,160.52,160.5,160.5,451300001.0
2007-04-12 16:34:00,160.5,160.51,160.48,160.485,528999993.0
2007-04-12 16:35:00,160.485,160.5,160.47,160.47,192100001.0
2007-04-12 16:36:00,160.46,160.46,160.45,160.455,71000000.0
2007-04-12 16:37:00,160.49,160.5,160.49,160.5,547100000.0
2007-04-12 16:38:00,160.49,160.5,160.47,160.48,547100000.0
2007-04-12 16:39:00,160.48,160.54,160.48,160.515,547100000.0
2007-04-12 16:40:00,160.52,160.55,160.51,160.53,721300001.0
2007-04-12 16:41:00,160.53,160.54,160.52,160.525,266900001.0
2007-04-12 16:42:00,160.51,160.52,160.49,160.52,378200002.0
2007-04-12 16:43:00,160.52,160.52,160.48,160.49,558400002.0
2007-04-12 16:44:00,160.49,160.52,160.48,160.51,411199999.0
2007-04-12 16:45:00,160.52,160.54,160.5,160.52,612000000.0
2007-04-12 16:46:00,160.52,160.52,160.49,160.5,433199999.0
2007-04-12 16:47:00,160.5,160.55,160.49,160.52,568899998.0
2007-04-12 16:48:00,160.52,160.54,160.51,160.51,436500000.0
2007-04-12 16:49:00,160.505,160.52,160.5,160.515,367999999.0
2007-04-12 16:50:00,160.52,160.56,160.52,160.525,615400003.0
2007-04-12 16:51:00,160.53,160.54,160.52,160.53,276000000.0
2007-04-12 16:52:00,160.53,160.545,160.52,160.54,482500001.0
2007-04-12 16:53:00,160.53,160.54,160.52,160.54,507499999.0
2007-04-12 16:54:00,160.55,160.55,160.53,160.54,400400001.0
2007-04-12 16:55:00,160.54,160.54,160.51,160.51,749900006.0
2007-04-12 16:56:00,160.515,160.55,160.515,160.55,182800000.0
2007-04-12 16:57:00,160.55,160.55,160.55,160.55,5600000.0
2007-04-12 16:58:00,160.54,160.55,160.52,160.54,306700000.0
2007-04-12 16:59:00,160.53,160.55,160.52,160.54,306700000.0
2007-04-12 17:00:00,160.525,160.535,160.51,160.525,306700000.0
2007-04-12 17:01:00,160.525,160.525,160.49,160.495,227100001.0
2007-04-12 17:02:00,160.49,160.54,160.49,160.53,328300001.0
2007-04-12 17:03:00,160.53,160.54,160.52,160.53,251300000.0
2007-04-12 17:04:00,160.53,160.53,160.52,160.53,178700001.0
2007-04-12 17:05:00,160.525,160.535,160.525,160.53,364799998.0
2007-04-12 17:06:00,160.53,160.55,160.53,160.54,346699998.0
2007-04-12 17:07:00,160.535,160.54,160.52,160.525,273599999.0
2007-04-12 17:08:00,160.525,160.54,160.515,160.54,346600000.0
2007-04-12 17:09:00,160.54,160.545,160.5,160.51,203699999.0
2007-04-12 17:10:00,160.51,160.515,160.5,160.51,282799999.0
2007-04-12 17:11:00,160.515,160.535,160.51,160.53,213500000.0
2007-04-12 17:12:00,160.535,160.54,160.53,160.53,125100000.0
2007-04-12 17:13:00,160.53,160.545,160.53,160.535,123099999.0
2007-04-12 17:14:00,160.535,160.535,160.51,160.52,266899999.0
2007-04-12 17:15:00,160.525,160.525,160.505,160.52,229000000.0
2007-04-12 17:16:00,160.52,160.53,160.51,160.52,201600001.0
2007-04-12 17:17:00,160.52,160.54,160.51,160.535,92500000.0
2007-04-12 17:18:00,160.535,160.56,160.53,160.54,230800000.0
2007-04-12 17:19:00,160.54,160.55,160.53,160.535,284999999.0
2007-04-12 17:20:00,160.535,160.54,160.515,160.52,338999999.0
2007-04-12 17:21:00,160.53,160.54,160.525,160.525,186199999.0
2007-04-12 17:22:00,160.53,160.535,160.47,160.48,294300000.0
2007-04-12 17:23:00,160.48,160.49,160.48,160.48,240800000.0
2007-04-12 17:24:00,160.48,160.49,160.46,160.48,475100001.0
2007-04-12 17:25:00,160.475,160.48,160.465,160.475,313999999.0
2007-04-12 17:26:00,160.48,160.48,160.455,160.455,265500002.0
2007-04-12 17:27:00,160.45,160.465,160.45,160.46,219700002.0
2007-04-12 17:28:00,160.46,160.47,160.45,160.47,283900002.0
2007-04-12 17:29:00,160.47,160.5,160.465,160.495,228499998.0
2007-04-12 17:30:00,160.495,160.495,160.475,160.485,206299999.0
2007-04-12 17:31:00,160.485,160.485,160.47,160.475,84600000.0
2007-04-12 17:32:00,160.475,160.48,160.45,160.45,260900001.0
2007-04-12 17:33:00,160.45,160.46,160.445,160.455,184100001.0
2007-04-12 17:34:00,160.455,160.455,160.45,160.45,52000000.0
2007-04-12 17:35:00,160.455,160.47,160.45,160.45,147600000.0
2007-04-12 17:36:00,160.45,160.45,160.43,160.435,140800000.0
2007-04-12 17:37:00,160.43,160.44,160.42,160.44,96100000.0
2007-04-12 17:38:00,160.445,160.46,160.445,160.45,123400000.0
2007-04-12 17:39:00,160.45,160.45,160.45,160.45,78300000.0
2007-04-12 17:40:00,160.45,160.46,160.42,160.42,210300000.0
2007-04-12 17:41:00,160.42,160.43,160.405,160.415,221000000.0
2007-04-12 17:42:00,160.41,160.415,160.41,160.41,278899998.0
2007-04-12 17:43:00,160.42,160.43,160.405,160.43,613600000.0
2007-04-12 17:44:00,160.43,160.44,160.41,160.435,345099999.0
2007-04-12 17:45:00,160.44,160.455,160.43,160.45,381300000.0
2007-04-12 17:46:00,160.45,160.45,160.42,160.43,234300000.0
2007-04-12 17:47:00,160.43,160.45,160.415,160.425,467999997.0
2007-04-12 17:48:00,160.425,160.435,160.4,160.41,324600001.0
2007-04-12 17:49:00,160.405,160.43,160.405,160.43,105700000.0
2007-04-12 17:50:00,160.43,160.44,160.42,160.44,197900000.0
2007-04-12 17:51:00,160.445,160.45,160.44,160.45,234800000.0
2007-04-12 17:52:00,160.45,160.455,160.45,160.45,160399998.0
2007-04-12 17:53:00,160.45,160.45,160.44,160.445,101000000.0
2007-04-12 17:54:00,160.45,160.45,160.44,160.44,85300000.0
2007-04-12 17:55:00,160.455,160.46,160.445,160.46,236499999.0
2007-04-12 17:56:00,160.46,160.46,160.455,160.46,53100000.0
2007-04-12 17:57:00,160.46,160.47,160.44,160.45,451699997.0
2007-04-12 17:58:00,160.45,160.45,160.44,160.44,144700000.0
2007-04-12 17:59:00,160.44,160.45,160.435,160.435,107500000.0
2007-04-12 18:00:00,160.44,160.46,160.435,160.445,410600000.0
2007-04-12 18:01:00,160.44,160.44,160.43,160.435,451999997.0
2007-04-12 18:02:00,160.43,160.48,160.42,160.48,443800000.0
2007-04-12 18:03:00,160.48,160.52,160.48,160.52,193800000.0
2007-04-12 18:04:00,160.52,160.53,160.515,160.52,152600000.0
2007-04-12 18:05:00,160.53,160.53,160.5,160.5,150800000.0
2007-04-12 18:06:00,160.51,160.53,160.51,160.53,59500000.0
2007-04-12 18:07:00,160.53,160.53,160.52,160.52,39600000.0
2007-04-12 18:08:00,160.53,160.53,160.51,160.52,17700000.0
2007-04-12 18:09:00,160.52,160.53,160.52,160.53,59600000.0
2007-04-12 18:10:00,160.53,160.55,160.53,160.55,50300000.0
2007-04-12 18:11:00,160.55,160.55,160.53,160.54,121100000.0
2007-04-12 18:12:00,160.54,160.54,160.515,160.535,204900000.0
2007-04-12 18:13:00,160.54,160.54,160.5,160.5,47900000.0
2007-04-12 18:14:00,160.49,160.5,160.475,160.48,163099999.0
2007-04-12 18:15:00,160.48,160.5,160.48,160.5,56900000.0
2007-04-12 18:16:00,160.5,160.51,160.475,160.475,129400000.0
2007-04-12 18:17:00,160.48,160.5,160.48,160.5,95800000.0
2007-04-12 18:18:00,160.5,160.5,160.5,160.5,3200000.0
2007-04-12 18:19:00,160.5,160.5,160.48,160.49,46600000.0
2007-04-12 18:20:00,160.49,160.49,160.475,160.49,100800000.0
2007-04-12 18:21:00,160.48,160.49,160.48,160.48,102399999.0
2007-04-12 18:22:00,160.48,160.485,160.48,160.48,57600000.0
2007-04-12 18:23:00,160.485,160.49,160.455,160.465,235300001.0
2007-04-12 18:24:00,160.465,160.48,160.455,160.475,370099999.0
2007-04-12 18:25:00,160.475,160.48,160.455,160.455,142799999.0
2007-04-12 18:26:00,160.465,160.47,160.44,160.45,245499999.0
2007-04-12 18:27:00,160.45,160.47,160.45,160.47,130600001.0
2007-04-12 18:28:00,160.47,160.49,160.455,160.48,296300000.0
2007-04-12 18:29:00,160.48,160.49,160.46,160.47,160000000.0
2007-04-12 18:30:00,160.46,160.48,160.435,160.45,386699999.0
2007-04-12 18:31:00,160.45,160.45,160.42,160.44,406600002.0
2007-04-12 18:32:00,160.44,160.45,160.42,160.42,305200000.0
2007-04-12 18:33:00,160.43,160.435,160.41,160.425,240400000.0
2007-04-12 18:34:00,160.43,160.43,160.42,160.43,140700001.0
2007-04-12 18:35:00,160.43,160.43,160.425,160.43,86400000.0
2007-04-12 18:36:00,160.42,160.42,160.395,160.4,132500000.0
2007-04-12 18:37:00,160.405,160.405,160.375,160.39,620600004.0
2007-04-12 18:38:00,160.39,160.41,160.39,160.4,242000001.0
2007-04-12 18:39:00,160.39,160.4,160.39,160.39,146000000.0
2007-04-12 18:40:00,160.39,160.39,160.39,160.39,86400000.0
2007-04-12 18:41:00,160.39,160.4,160.39,160.4,133300000.0
2007-04-12 18:42:00,160.4,160.42,160.4,160.41,79000000.0
2007-04-12 18:43:00,160.41,160.41,160.4,160.41,33300000.0
2007-04-12 18:44:00,160.41,160.42,160.41,160.41,76400000.0
2007-04-12 18:45:00,160.415,160.43,160.415,160.43,93500000.0
2007-04-12 18:46:00,160.42,160.43,160.42,160.43,71600000.0
2007-04-12 18:47:00,160.42,160.42,160.41,160.41,28000000.0
2007-04-12 18:48:00,160.41,160.41,160.39,160.39,46800000.0
2007-04-12 18:49:00,160.39,160.39,160.38,160.39,125200000.0
2007-04-12 18:50:00,160.39,160.39,160.38,160.39,84800000.0
2007-04-12 18:51:00,160.39,160.39,160.38,160.39,141900000.0
2007-04-12 18:52:00,160.385,160.39,160.375,160.38,78900000.0
2007-04-12 18:53:00,160.38,160.38,160.37,160.37,75900000.0
2007-04-12 18:54:00,160.37,160.37,160.35,160.36,59400000.0
2007-04-12 18:55:00,160.345,160.365,160.345,160.355,137699999.0
2007-04-12 18:56:00,160.36,160.37,160.36,160.36,48800000.0
2007-04-12 18:57:00,160.36,160.37,160.34,160.34,148100000.0
2007-04-12 18:58:00,160.345,160.37,160.345,160.37,105000000.0
2007-04-12 18:59:00,160.37,160.37,160.355,160.36,47100000.0
2007-04-12 19:00:00,160.36,160.36,160.35,160.36,91900000.0
2007-04-12 19:01:00,160.36,160.36,160.35,160.35,220900000.0
2007-04-12 19:02:00,160.35,160.36,160.35,160.35,103700000.0
2007-04-12 19:03:00,160.35,160.35,160.35,160.35,65600000.0
2007-04-12 19:04:00,160.35,160.35,160.35,160.35,6800000.0
2007-04-12 19:05:00,160.35,160.35,160.35,160.35,14000000.0
2007-04-12 19:06:00,160.35,160.37,160.35,160.36,77200000.0
2007-04-12 19:07:00,160.37,160.37,160.36,160.37,69300000.0
2007-04-12 19:08:00,160.37,160.38,160.36,160.37,212600002.0
2007-04-12 19:09:00,160.37,160.38,160.37,160.37,180800000.0
2007-04-12 19:10:00,160.37,160.38,160.37,160.37,41700000.0
2007-04-12 19:11:00,160.37,160.39,160.37,160.39,48400000.0
2007-04-12 19:12:00,160.39,160.39,160.38,160.38,77499999.0
2007-04-12 19:13:00,160.38,160.41,160.375,160.385,309700002.0
2007-04-12 19:14:00,160.385,160.425,160.385,160.42,226300000.0
2007-04-12 19:15:00,160.42,160.43,160.42,160.43,132300000.0
2007-04-12 19:16:00,160.43,160.44,160.43,160.43,82400000.0
2007-04-12 19:17:00,160.435,160.45,160.43,160.45,101700000.0
2007-04-12 19:18:00,160.44,160.47,160.44,160.455,128999999.0
2007-04-12 19:19:00,160.455,160.46,160.445,160.45,86500000.0
2007-04-12 19:20:00,160.45,160.48,160.45,160.48,45200000.0
2007-04-12 19:21:00,160.48,160.5,160.47,160.495,83100000.0
2007-04-12 19:22:00,160.495,160.51,160.49,160.5,122400001.0
2007-04-12 19:23:00,160.49,160.5,160.48,160.495,72900001.0
2007-04-12 19:24:00,160.495,160.495,160.48,160.48,16500000.0
2007-04-12 19:25:00,160.485,160.495,160.485,160.495,63200000.0
2007-04-12 19:26:00,160.49,160.495,160.485,160.485,47700000.0
2007-04-12 19:27:00,160.49,160.5,160.49,160.5,72200000.0
2007-04-12 19:28:00,160.5,160.5,160.485,160.49,21400000.0
2007-04-12 19:29:00,160.49,160.49,160.46,160.48,165899999.0
2007-04-12 19:30:00,160.48,160.48,160.46,160.46,48300000.0
2007-04-12 19:31:00,160.46,160.48,160.45,160.48,127200001.0
2007-04-12 19:32:00,160.48,160.48,160.46,160.48,51400001.0
2007-04-12 19:33:00,160.49,160.49,160.48,160.48,89100000.0
2007-04-12 19:34:00,160.47,160.485,160.46,160.465,91600000.0
2007-04-12 19:35:00,160.47,160.48,160.465,160.465,103700000.0
2007-04-12 19:36:00,160.46,160.46,160.44,160.45,215800001.0
2007-04-12 19:37:00,160.45,160.455,160.45,160.455,50400000.0
2007-04-12 19:38:00,160.45,160.455,160.45,160.45,72100000.0
2007-04-12 19:39:00,160.45,160.45,160.45,160.45,18600000.0
2007-04-12 19:40:00,160.455,160.46,160.455,160.455,84700000.0
2007-04-12 19:41:00,160.45,160.46,160.44,160.45,134300000.0
2007-04-12 19:42:00,160.455,160.465,160.455,160.465,46800000.0
2007-04-12 19:43:00,160.465,160.465,160.455,160.46,53900000.0
2007-04-12 19:44:00,160.46,160.48,160.45,160.46,149400001.0
2007-04-12 19:45:00,160.46,160.46,160.44,160.45,62100000.0
2007-04-12 19:46:00,160.445,160.455,160.445,160.455,40000000.0
2007-04-12 19:47:00,160.455,160.455,160.45,160.45,45800000.0
2007-04-12 19:48:00,160.445,160.445,160.425,160.44,61200000.0
2007-04-12 19:49:00,160.44,160.44,160.44,160.44,1600000.0
2007-04-12 19:50:00,160.44,160.44,160.41,160.42,107300000.0
2007-04-12 19:51:00,160.42,160.43,160.42,160.42,92100000.0
2007-04-12 19:52:00,160.41,160.42,160.4,160.415,40400000.0
2007-04-12 19:54:00,160.415,160.42,160.4,160.415,79500000.0
2007-04-12 19:55:00,160.41,160.415,160.41,160.415,35200000.0
2007-04-12 19:56:00,160.42,160.42,160.37,160.37,128200000.0
2007-04-12 19:57:00,160.365,160.38,160.345,160.365,173800000.0
2007-04-12 19:58:00,160.365,160.42,160.36,160.42,260499999.0
2007-04-12 19:59:00,160.42,160.42,160.41,160.42,147300000.0
2007-04-12 20:00:00,160.43,160.45,160.43,160.44,72100000.0
2007-04-12 20:01:00,160.45,160.47,160.45,160.46,233199999.0
2007-04-12 20:02:00,160.46,160.46,160.435,160.435,106100000.0
2007-04-12 20:03:00,160.435,160.46,160.435,160.46,121499999.0
2007-04-12 20:04:00,160.465,160.47,160.45,160.455,119599999.0
2007-04-12 20:05:00,160.45,160.45,160.44,160.45,65200000.0
2007-04-12 20:06:00,160.46,160.46,160.45,160.45,38400000.0
2007-04-12 20:07:00,160.45,160.45,160.445,160.45,51500000.0
2007-04-12 20:08:00,160.45,160.45,160.45,160.45,11700000.0
2007-04-12 20:09:00,160.45,160.45,160.43,160.435,344000000.0
2007-04-12 20:10:00,160.44,160.44,160.42,160.42,190799999.0
2007-04-12 20:11:00,160.425,160.445,160.42,160.42,226700000.0
2007-04-12 20:12:00,160.42,160.42,160.41,160.41,107500000.0
2007-04-12 20:13:00,160.41,160.41,160.41,160.41,36300000.0
2007-04-12 20:14:00,160.41,160.41,160.39,160.39,249700001.0
2007-04-12 20:15:00,160.405,160.44,160.405,160.435,183600000.0
2007-04-12 20:16:00,160.43,160.44,160.43,160.44,105500000.0
2007-04-12 20:17:00,160.43,160.44,160.425,160.425,170899999.0
2007-04-12 20:18:00,160.43,160.45,160.43,160.44,107300000.0
2007-04-12 20:19:00,160.44,160.44,160.44,160.44,50300000.0
2007-04-12 20:20:00,160.44,160.46,160.44,160.46,141299999.0
2007-04-12 20:21:00,160.46,160.46,160.44,160.445,94800000.0
2007-04-12 20:22:00,160.445,160.47,160.44,160.47,262700001.0
2007-04-12 20:23:00,160.465,160.48,160.46,160.47,153900001.0
2007-04-12 20:24:00,160.465,160.47,160.46,160.47,73900000.0
2007-04-12 20:25:00,160.465,160.49,160.465,160.48,112900000.0
2007-04-12 20:26:00,160.48,160.485,160.48,160.48,75900000.0
2007-04-12 20:27:00,160.48,160.48,160.46,160.48,68600000.0
2007-04-12 20:28:00,160.48,160.485,160.48,160.48,52500000.0
2007-04-12 20:29:00,160.48,160.48,160.465,160.47,126700000.0
2007-04-12 20:30:00,160.47,160.475,160.465,160.47,53800000.0
2007-04-12 20:31:00,160.48,160.48,160.47,160.48,111600000.0
2007-04-12 20:32:00,160.48,160.48,160.46,160.47,157399999.0
2007-04-12 20:33:00,160.475,160.495,160.475,160.49,67100000.0
2007-04-12 20:34:00,160.49,160.5,160.49,160.49,46700000.0
2007-04-12 20:35:00,160.49,160.5,160.48,160.48,192499999.0
2007-04-12 20:36:00,160.46,160.48,160.46,160.465,157900000.0
2007-04-12 20:37:00,160.47,160.47,160.46,160.46,154400000.0
2007-04-12 20:38:00,160.47,160.47,160.46,160.46,12900000.0
2007-04-12 20:39:00,160.47,160.47,160.45,160.46,57300000.0
2007-04-12 20:40:00,160.46,160.46,160.445,160.445,140000000.0
2007-04-12 20:41:00,160.44,160.45,160.44,160.44,67500000.0
2007-04-12 20:42:00,160.44,160.47,160.44,160.46,191700002.0
2007-04-12 20:43:00,160.47,160.47,160.46,160.47,125099999.0
2007-04-12 20:44:00,160.47,160.48,160.465,160.48,159300002.0
2007-04-12 20:45:00,160.46,160.48,160.46,160.48,47900000.0
2007-04-12 20:46:00,160.48,160.48,160.48,160.48,9900000.0
2007-04-12 20:47:00,160.47,160.47,160.47,160.47,18400000.0
2007-04-12 20:48:00,160.47,160.47,160.46,160.46,66200000.0
2007-04-12 20:49:00,160.46,160.49,160.46,160.48,200599999.0
2007-04-12 20:50:00,160.47,160.48,160.47,160.48,284899999.0
2007-04-12 20:51:00,160.48,160.5,160.46,160.49,57600000.0
2007-04-12 20:52:00,160.49,160.49,160.47,160.47,80000000.0
2007-04-12 20:53:00,160.47,160.47,160.47,160.47,46400000.0
2007-04-12 20:54:00,160.49,160.495,160.49,160.49,77600000.0
2007-04-12 20:55:00,160.49,160.49,160.485,160.49,72070143.0
2007-04-12 20:56:00,160.49,160.51,160.49,160.49,110400000.0
2007-04-12 20:57:00,160.49,160.49,160.49,160.49,118400000.0
2007-04-12 20:58:00,160.49,160.5,160.48,160.5,116200000.0
2007-04-12 20:59:00,160.495,160.5,160.47,160.475,452799999.0
2007-04-12 21:00:00,160.48,160.505,160.48,160.48,449999996.0
2007-04-12 21:01:00,160.49,160.49,160.48,160.48,192899999.0
2007-04-12 21:02:00,160.48,160.5,160.48,160.49,137600000.0
2007-04-12 21:03:00,160.49,160.49,160.49,160.49,32900000.0
2007-04-12 21:04:00,160.49,160.49,160.45,160.46,128400000.0
2007-04-12 21:05:00,160.46,160.46,160.46,160.46,18400000.0
2007-04-12 21:06:00,160.46,160.47,160.455,160.455,53100000.0
2007-04-12 21:07:00,160.46,160.47,160.455,160.47,70000001.0
2007-04-12 21:08:00,160.455,160.455,160.455,160.455,16100000.0
2007-04-12 21:09:00,160.46,160.47,160.46,160.47,136600000.0
2007-04-12 21:10:00,160.47,160.47,160.445,160.45,108600001.0
2007-04-12 21:11:00,160.45,160.47,160.45,160.47,42700000.0
2007-04-12 21:12:00,160.47,160.47,160.46,160.46,132599999.0
2007-04-12 21:13:00,160.46,160.46,160.45,160.46,18500000.0
2007-04-12 21:14:00,160.46,160.46,160.45,160.46,44100001.0
2007-04-12 21:15:00,160.45,160.46,160.45,160.46,19200000.0
2007-04-12 21:16:00,160.46,160.47,160.46,160.47,42500001.0
2007-04-12 21:17:00,160.47,160.47,160.47,160.47,27200000.0
2007-04-12 21:18:00,160.47,160.475,160.47,160.47,71600000.0
2007-04-12 21:19:00,160.47,160.47,160.46,160.465,86100001.0
2007-04-12 21:20:00,160.48,160.49,160.48,160.49,128100000.0
2007-04-12 21:21:00,160.49,160.52,160.49,160.505,265800002.0
2007-04-12 21:22:00,160.505,160.505,160.5,160.5,44400000.0
2007-04-12 21:23:00,160.5,160.5,160.5,160.5,12800000.0
2007-04-12 21:24:00,160.51,160.52,160.495,160.51,184100001.0
2007-04-12 21:25:00,160.51,160.51,160.5,160.505,71800000.0
2007-04-12 21:26:00,160.5,160.5,160.5,160.5,239800000.0
2007-04-12 21:27:00,160.5,160.5,160.5,160.5,41000000.0
2007-04-12 21:28:00,160.505,160.51,160.505,160.505,52000000.0
2007-04-12 21:29:00,160.51,160.51,160.5,160.505,80100000.0
2007-04-12 21:30:00,160.505,160.515,160.505,160.51,27600000.0
2007-04-12 21:31:00,160.51,160.515,160.5,160.505,66100000.0
2007-04-12 21:32:00,160.505,160.535,160.505,160.52,90800000.0
2007-04-12 21:33:00,160.52,160.55,160.505,160.535,131600000.0
2007-04-12 21:34:00,160.53,160.54,160.525,160.53,157600000.0
2007-04-12 21:35:00,160.54,160.55,160.535,160.55,106700000.0
2007-04-12 21:36:00,160.55,160.59,160.55,160.57,208399998.0
2007-04-12 21:37:00,160.57,160.59,160.56,160.59,249100000.0
2007-04-12 21:38:00,160.59,160.6,160.585,160.585,175400000.0
2007-04-12 21:39:00,160.59,160.59,160.58,160.59,195200000.0
2007-04-12 21:40:00,160.59,160.59,160.59,160.59,72700000.0
2007-04-12 21:41:00,160.59,160.59,160.59,160.59,30400000.0
2007-04-12 21:42:00,160.59,160.59,160.58,160.59,205000000.0
2007-04-12 21:43:00,160.59,160.59,160.57,160.57,141800000.0
2007-04-12 21:44:00,160.58,160.58,160.565,160.565,62700000.0
2007-04-12 21:45:00,160.57,160.57,160.57,160.57,50700000.0
2007-04-12 21:46:00,160.57,160.585,160.57,160.58,204499999.0
2007-04-12 21:47:00,160.59,160.59,160.57,160.58,180799999.0
2007-04-12 21:48:00,160.58,160.58,160.575,160.575,149500000.0
2007-04-12 21:49:00,160.575,160.58,160.57,160.58,89700000.0
2007-04-12 21:50:00,160.575,160.58,160.575,160.575,37600000.0
2007-04-12 21:51:00,160.575,160.58,160.575,160.58,69200000.0
2007-04-12 21:52:00,160.58,160.59,160.58,160.59,93100000.0
2007-04-12 21:53:00,160.59,160.59,160.57,160.575,144500000.0
2007-04-12 21:54:00,160.58,160.59,160.57,160.585,207600002.0
2007-04-12 21:55:00,160.58,160.59,160.58,160.59,76099999.0
2007-04-12 21:56:00,160.58,160.59,160.58,160.59,18600001.0
2007-04-12 21:57:00,160.59,160.6,160.59,160.59,56800000.0
2007-04-12 21:58:00,160.59,160.59,160.59,160.59,44000000.0
2007-04-12 21:59:00,160.59,160.6,160.585,160.6,72900000.0
2007-04-12 22:00:00,160.61,160.61,160.6,160.61,50400000.0
2007-04-12 22:01:00,160.61,160.61,160.6,160.61,33600000.0
2007-04-12 22:02:00,160.6,160.61,160.6,160.6,64900000.0
2007-04-12 22:03:00,160.6,160.625,160.59,160.605,382600006.0
2007-04-12 22:04:00,160.605,160.62,160.595,160.62,125600001.0
2007-04-12 22:05:00,160.62,160.63,160.61,160.62,75300000.0
2007-04-12 22:06:00,160.625,160.625,160.62,160.625,153600000.0
2007-04-12 22:07:00,160.63,160.63,160.61,160.625,169200000.0
2007-04-12 22:08:00,160.63,160.63,160.63,160.63,8000000.0
2007-04-12 22:09:00,160.63,160.63,160.62,160.62,93800000.0
2007-04-12 22:10:00,160.625,160.63,160.62,160.625,50800000.0
2007-04-12 22:11:00,160.625,160.625,160.625,160.625,19500000.0
2007-04-12 22:12:00,160.625,160.63,160.62,160.63,37900000.0
2007-04-12 22:13:00,160.63,160.635,160.63,160.635,179600002.0
2007-04-12 22:14:00,160.63,160.63,160.63,160.63,31500000.0
2007-04-12 22:15:00,160.63,160.63,160.63,160.63,6500000.0
2007-04-12 22:16:00,160.63,160.64,160.63,160.63,92700001.0
2007-04-12 22:17:00,160.63,160.67,160.63,160.655,217800001.0
2007-04-12 22:18:00,160.66,160.66,160.63,160.65,142499997.0
2007-04-12 22:19:00,160.65,160.66,160.65,160.655,87700000.0
2007-04-12 22:20:00,160.65,160.655,160.645,160.655,89300000.0
2007-04-12 22:21:00,160.65,160.65,160.65,160.65,31400001.0
2007-04-12 22:22:00,160.65,160.66,160.65,160.66,37600000.0
2007-04-12 22:23:00,160.65,160.66,160.64,160.645,139699999.0
2007-04-12 22:24:00,160.65,160.65,160.65,160.65,4800000.0
2007-04-12 22:25:00,160.64,160.65,160.64,160.64,42600000.0
2007-04-12 22:26:00,160.65,160.65,160.65,160.65,42600000.0
2007-04-12 22:27:00,160.65,160.655,160.65,160.655,42600000.0
2007-04-12 22:28:00,160.65,160.66,160.645,160.645,40400000.0
2007-04-12 22:29:00,160.64,160.64,160.64,160.64,16100000.0
2007-04-12 22:30:00,160.64,160.64,160.635,160.64,53800000.0
2007-04-12 22:31:00,160.65,160.65,160.65,160.65,7400000.0
2007-04-12 22:32:00,160.65,160.65,160.65,160.65,5600000.0
2007-04-12 22:33:00,160.65,160.65,160.65,160.65,59400001.0
2007-04-12 22:34:00,160.64,160.64,160.64,160.64,32100000.0
2007-04-12 22:35:00,160.65,160.65,160.63,160.63,36900000.0
2007-04-12 22:36:00,160.64,160.64,160.63,160.63,89700000.0
2007-04-12 22:37:00,160.63,160.63,160.63,160.63,35200000.0
2007-04-12 22:38:00,160.62,160.625,160.62,160.625,52200000.0
2007-04-12 22:39:00,160.625,160.63,160.625,160.63,14500000.0
2007-04-12 22:40:00,160.63,160.63,160.63,160.63,13000000.0
2007-04-12 22:41:00,160.63,160.65,160.62,160.62,153200000.0
2007-04-12 22:42:00,160.62,160.63,160.62,160.63,227500001.0
2007-04-12 22:43:00,160.64,160.64,160.64,160.64,4800000.0
2007-04-12 22:44:00,160.63,160.64,160.625,160.63,102300000.0
2007-04-12 22:45:00,160.635,160.64,160.635,160.64,25700000.0
2007-04-12 22:46:00,160.64,160.64,160.615,160.62,128499999.0
2007-04-12 22:47:00,160.62,160.63,160.61,160.61,157800000.0
2007-04-12 22:48:00,160.62,160.63,160.62,160.63,19300000.0
2007-04-12 22:49:00,160.625,160.63,160.625,160.63,8900000.0
2007-04-12 22:50:00,160.63,160.63,160.62,160.62,44300001.0
2007-04-12 22:51:00,160.625,160.625,160.625,160.625,10500000.0
2007-04-12 22:53:00,160.625,160.63,160.625,160.63,20900000.0
2007-04-12 22:54:00,160.63,160.64,160.63,160.635,51400000.0
2007-04-12 22:55:00,160.635,160.64,160.63,160.64,70900000.0
2007-04-12 22:56:00,160.64,160.64,160.64,160.64,53200000.0
2007-04-12 22:57:00,160.64,160.64,160.64,160.64,60400000.0
2007-04-12 22:58:00,160.64,160.64,160.625,160.635,43600000.0
2007-04-12 22:59:00,160.61,160.61,160.61,160.61,2400000.0
2007-04-12 23:00:00,160.63,160.65,160.63,160.64,40500000.0
2007-04-12 23:01:00,160.63,160.64,160.63,160.64,40500000.0
2007-04-12 23:02:00,160.63,160.63,160.63,160.63,40500000.0
2007-04-12 23:04:00,160.62,160.63,160.62,160.63,40500000.0
2007-04-12 23:05:00,160.62,160.62,160.62,160.62,40500000.0
2007-04-12 23:06:00,160.63,160.64,160.62,160.64,40500000.0
2007-04-12 23:07:00,160.63,160.65,160.63,160.65,40500000.0
2007-04-12 23:08:00,160.64,160.64,160.63,160.63,40500000.0
2007-04-12 23:09:00,160.62,160.64,160.62,160.64,40500000.0
2007-04-12 23:10:00,160.63,160.64,160.63,160.64,40500000.0
2007-04-12 23:11:00,160.65,160.66,160.64,160.65,40500000.0
2007-04-12 23:12:00,160.66,160.66,160.64,160.65,40500000.0
2007-04-12 23:13:00,160.655,160.665,160.65,160.65,40500000.0
2007-04-12 23:14:00,160.655,160.655,160.65,160.65,18600000.0
2007-04-12 23:15:00,160.655,160.66,160.65,160.66,38100000.0
2007-04-12 23:16:00,160.66,160.66,160.655,160.655,13000000.0
2007-04-12 23:17:00,160.65,160.65,160.65,160.65,39700000.0
2007-04-12 23:20:00,160.65,160.65,160.65,160.65,12100000.0
2007-04-12 23:21:00,160.655,160.66,160.65,160.655,40600000.0
2007-04-12 23:22:00,160.66,160.66,160.66,160.66,15400000.0
2007-04-12 23:23:00,160.655,160.655,160.655,160.655,13000000.0
2007-04-12 23:24:00,160.655,160.655,160.65,160.655,19500000.0
2007-04-12 23:25:00,160.655,160.665,160.655,160.665,55100000.0
2007-04-12 23:26:00,160.655,160.655,160.655,160.655,6500000.0
2007-04-12 23:27:00,160.65,160.655,160.64,160.655,32200000.0
2007-04-12 23:28:00,160.655,160.665,160.655,160.665,44600000.0
2007-04-12 23:29:00,160.67,160.67,160.67,160.67,15400000.0
2007-04-12 23:31:00,160.665,160.665,160.665,160.665,6500000.0
2007-04-12 23:32:00,160.67,160.67,160.67,160.67,4800000.0
2007-04-12 23:33:00,160.67,160.68,160.67,160.675,32300000.0
2007-04-12 23:34:00,160.675,160.7,160.675,160.685,24300000.0
2007-04-12 23:35:00,160.69,160.71,160.69,160.71,55100000.0
2007-04-12 23:36:00,160.72,160.72,160.715,160.72,47900000.0
2007-04-12 23:37:00,160.71,160.71,160.705,160.705,19500000.0
2007-04-12 23:38:00,160.72,160.72,160.71,160.72,37900000.0
2007-04-12 23:39:00,160.71,160.71,160.7,160.7,37900000.0
2007-04-12 23:40:00,160.705,160.705,160.695,160.695,19500000.0
2007-04-12 23:41:00,160.69,160.69,160.69,160.69,39000000.0
2007-04-12 23:42:00,160.685,160.685,160.68,160.68,39000000.0
2007-04-12 23:43:00,160.685,160.685,160.685,160.685,13000000.0
2007-04-12 23:44:00,160.695,160.695,160.685,160.685,13000000.0
2007-04-12 23:45:00,160.68,160.68,160.68,160.68,4000000.0
2007-04-12 23:46:00,160.67,160.68,160.67,160.67,76900000.0
2007-04-12 23:47:00,160.665,160.665,160.63,160.66,66400000.0
2007-04-12 23:48:00,160.66,160.66,160.66,160.66,19500000.0
2007-04-12 23:49:00,160.655,160.655,160.65,160.65,19500000.0
2007-04-12 23:50:00,160.645,160.645,160.645,160.645,16300000.0
2007-04-12 23:51:00,160.64,160.645,160.625,160.635,29900000.0
2007-04-12 23:52:00,160.625,160.625,160.595,160.62,39700000.0
2007-04-12 23:53:00,160.595,160.62,160.59,160.615,163500000.0
2007-04-12 23:54:00,160.61,160.615,160.605,160.605,71300000.0
2007-04-12 23:55:00,160.605,160.62,160.605,160.62,26700000.0
2007-04-12 23:57:00,160.62,160.62,160.575,160.58,28400000.0
2007-04-12 23:58:00,160.575,160.575,160.575,160.575,6500000.0
2007-04-12 23:59:00,160.58,160.58,160.57,160.58,73500000.0
2007-04-13 00:00:00,160.59,160.62,160.59,160.62,184200000.0
2007-04-13 00:01:00,160.62,160.62,160.61,160.61,37300000.0
2007-04-13 00:02:00,160.62,160.65,160.61,160.635,114500000.0
2007-04-13 00:03:00,160.65,160.67,160.64,160.64,77700000.0
2007-04-13 00:04:00,160.65,160.66,160.64,160.64,52400000.0
2007-04-13 00:05:00,160.64,160.64,160.64,160.64,8800000.0
2007-04-13 00:06:00,160.64,160.64,160.55,160.595,73400000.0
2007-04-13 00:07:00,160.58,160.595,160.575,160.585,86400000.0
2007-04-13 00:08:00,160.58,160.58,160.57,160.57,121199999.0
2007-04-13 00:09:00,160.57,160.575,160.57,160.575,35400000.0
2007-04-13 00:10:00,160.57,160.57,160.56,160.56,25900000.0
2007-04-13 00:11:00,160.57,160.57,160.57,160.57,6500000.0
2007-04-13 00:12:00,160.57,160.57,160.52,160.545,185900000.0
2007-04-13 00:13:00,160.53,160.54,160.53,160.54,87200000.0
2007-04-13 00:14:00,160.54,160.55,160.535,160.55,75200000.0
2007-04-13 00:15:00,160.545,160.55,160.545,160.55,13000000.0
2007-04-13 00:16:00,160.55,160.57,160.55,160.57,47400000.0
2007-04-13 00:17:00,160.575,160.575,160.57,160.57,42100000.0
2007-04-13 00:18:00,160.57,160.57,160.565,160.565,56800000.0
2007-04-13 00:20:00,160.565,160.57,160.565,160.57,9700000.0
2007-04-13 00:21:00,160.57,160.575,160.57,160.575,26500000.0
2007-04-13 00:24:00,160.57,160.57,160.57,160.57,53100000.0
2007-04-13 00:25:00,160.575,160.59,160.57,160.59,33300000.0
2007-04-13 00:26:00,160.595,160.61,160.58,160.58,74000001.0
2007-04-13 00:27:00,160.59,160.595,160.59,160.595,21000000.0
2007-04-13 00:28:00,160.595,160.595,160.595,160.595,6500000.0
2007-04-13 00:29:00,160.595,160.595,160.59,160.59,25000000.0
2007-04-13 00:30:00,160.595,160.595,160.59,160.595,46200000.0
2007-04-13 00:32:00,160.6,160.62,160.6,160.62,57200000.0
2007-04-13 00:33:00,160.62,160.62,160.61,160.62,52900000.0
2007-04-13 00:34:00,160.62,160.63,160.62,160.63,16800000.0
2007-04-13 00:36:00,160.63,160.64,160.63,160.64,24000000.0
2007-04-13 00:37:00,160.64,160.64,160.635,160.635,112800000.0
2007-04-13 00:38:00,160.635,160.655,160.635,160.655,58900000.0
2007-04-13 00:39:00,160.65,160.65,160.645,160.645,58900000.0
2007-04-13 00:40:00,160.65,160.65,160.65,160.65,16800000.0
2007-04-13 00:41:00,160.65,160.65,160.63,160.64,169800000.0
2007-04-13 00:42:00,160.64,160.645,160.6,160.63,161900000.0
2007-04-13 00:43:00,160.62,160.64,160.61,160.61,308700002.0
2007-04-13 00:44:00,160.61,160.61,160.54,160.545,207800000.0
2007-04-13 00:45:00,160.545,160.56,160.5,160.54,135200000.0
2007-04-13 00:46:00,160.55,160.56,160.54,160.55,273000002.0
2007-04-13 00:47:00,160.55,160.625,160.55,160.58,227800000.0
2007-04-13 00:48:00,160.57,160.57,160.54,160.55,499100001.0
2007-04-13 00:49:00,160.55,160.555,160.54,160.54,113700000.0
2007-04-13 00:50:00,160.54,160.56,160.525,160.55,230300000.0
2007-04-13 00:51:00,160.55,160.56,160.54,160.54,67700000.0
2007-04-13 00:52:00,160.545,160.55,160.545,160.55,19500000.0
2007-04-13 00:53:00,160.54,160.575,160.53,160.575,175400000.0
2007-04-13 00:54:00,160.57,160.57,160.54,160.555,155500000.0
2007-04-13 00:55:00,160.545,160.56,160.54,160.55,95500001.0
2007-04-13 00:56:00,160.55,160.55,160.55,160.55,47300000.0
2007-04-13 00:57:00,160.55,160.555,160.55,160.55,18000000.0
2007-04-13 00:58:00,160.55,160.555,160.54,160.54,55500000.0
2007-04-13 00:59:00,160.55,160.55,160.535,160.54,185799999.0
2007-04-13 01:00:00,160.54,160.55,160.54,160.54,123799999.0
2007-04-13 01:01:00,160.54,160.575,160.54,160.575,169700000.0
2007-04-13 01:02:00,160.55,160.56,160.54,160.54,167000000.0
2007-04-13 01:03:00,160.54,160.57,160.54,160.55,113300000.0
2007-04-13 01:04:00,160.56,160.57,160.545,160.545,104000000.0
2007-04-13 01:05:00,160.56,160.56,160.54,160.555,67900000.0
2007-04-13 01:06:00,160.55,160.55,160.55,160.55,39500000.0
2007-04-13 01:07:00,160.55,160.58,160.55,160.57,259800000.0
2007-04-13 01:08:00,160.57,160.57,160.55,160.55,113700000.0
2007-04-13 01:09:00,160.555,160.555,160.54,160.555,48700000.0
2007-04-13 01:10:00,160.555,160.56,160.555,160.56,103799999.0
2007-04-13 01:11:00,160.565,160.565,160.55,160.55,49900000.0
2007-04-13 01:12:00,160.565,160.57,160.565,160.57,15700000.0
2007-04-13 01:13:00,160.57,160.59,160.57,160.59,24200000.0
2007-04-13 01:14:00,160.59,160.6,160.58,160.58,103000000.0
2007-04-13 01:15:00,160.57,160.57,160.56,160.57,101100000.0
2007-04-13 01:16:00,160.56,160.56,160.55,160.55,36900000.0
2007-04-13 01:17:00,160.55,160.55,160.54,160.54,78100000.0
2007-04-13 01:18:00,160.545,160.55,160.545,160.55,12100000.0
2007-04-13 01:19:00,160.555,160.57,160.545,160.57,81800000.0
2007-04-13 01:20:00,160.575,160.575,160.56,160.575,92900000.0
2007-04-13 01:21:00,160.58,160.58,160.575,160.575,10500000.0
2007-04-13 01:22:00,160.58,160.59,160.57,160.57,54700000.0
2007-04-13 01:23:00,160.58,160.59,160.57,160.57,179799999.0
2007-04-13 01:24:00,160.57,160.57,160.55,160.55,83700000.0
2007-04-13 01:25:00,160.55,160.55,160.55,160.55,22400000.0
2007-04-13 01:26:00,160.55,160.56,160.54,160.55,58500000.0
2007-04-13 01:27:00,160.56,160.56,160.55,160.55,22400000.0
2007-04-13 01:28:00,160.56,160.56,160.54,160.55,48100000.0
2007-04-13 01:29:00,160.55,160.55,160.51,160.52,314999998.0
2007-04-13 01:30:00,160.52,160.55,160.515,160.515,149299999.0
2007-04-13 01:31:00,160.53,160.53,160.53,160.53,36300000.0
2007-04-13 01:32:00,160.53,160.53,160.52,160.52,16900000.0
2007-04-13 01:33:00,160.525,160.525,160.52,160.52,46800000.0
2007-04-13 01:34:00,160.52,160.52,160.52,160.52,5600000.0
2007-04-13 01:35:00,160.51,160.51,160.51,160.51,49700000.0
2007-04-13 01:37:00,160.52,160.52,160.51,160.51,49700000.0
2007-04-13 01:38:00,160.51,160.51,160.5,160.5,35400000.0
2007-04-13 01:39:00,160.51,160.51,160.49,160.49,68400000.0
2007-04-13 01:40:00,160.49,160.51,160.47,160.475,116600000.0
2007-04-13 01:41:00,160.475,160.48,160.47,160.48,54800000.0
2007-04-13 01:42:00,160.48,160.48,160.48,160.48,5600000.0
2007-04-13 01:43:00,160.47,160.47,160.46,160.46,72400000.0
2007-04-13 01:44:00,160.46,160.49,160.46,160.49,57300000.0
2007-04-13 01:45:00,160.48,160.49,160.475,160.475,57800000.0
2007-04-13 01:46:00,160.47,160.47,160.47,160.47,12100000.0
2007-04-13 01:47:00,160.47,160.48,160.47,160.48,45300000.0
2007-04-13 01:48:00,160.48,160.485,160.47,160.475,67000000.0
2007-04-13 01:49:00,160.47,160.47,160.45,160.45,79400000.0
2007-04-13 01:50:00,160.45,160.46,160.45,160.46,20000000.0
2007-04-13 01:51:00,160.46,160.49,160.46,160.49,89100000.0
2007-04-13 01:52:00,160.5,160.51,160.5,160.51,28900000.0
2007-04-13 01:53:00,160.51,160.51,160.5,160.51,58400000.0
2007-04-13 01:54:00,160.51,160.51,160.5,160.5,50400000.0
2007-04-13 01:55:00,160.51,160.51,160.5,160.5,22400000.0
2007-04-13 01:56:00,160.51,160.51,160.5,160.51,54500000.0
2007-04-13 01:57:00,160.51,160.52,160.51,160.51,39200000.0
2007-04-13 01:58:00,160.5,160.5,160.49,160.5,59400001.0
2007-04-13 01:59:00,160.5,160.5,160.47,160.48,118199999.0
2007-04-13 02:00:00,160.48,160.48,160.46,160.47,152699999.0
2007-04-13 02:01:00,160.47,160.48,160.46,160.475,146300000.0
2007-04-13 02:02:00,160.46,160.52,160.46,160.495,361400001.0
2007-04-13 02:03:00,160.5,160.5,160.465,160.465,83600000.0
2007-04-13 02:04:00,160.465,160.465,160.445,160.445,27500000.0
2007-04-13 02:05:00,160.46,160.49,160.46,160.49,91500000.0
2007-04-13 02:06:00,160.495,160.505,160.495,160.5,46900000.0
2007-04-13 02:07:00,160.5,160.51,160.5,160.505,59800000.0
2007-04-13 02:08:00,160.51,160.515,160.5,160.515,61500000.0
2007-04-13 02:09:00,160.505,160.52,160.495,160.5,190500000.0
2007-04-13 02:10:00,160.51,160.51,160.48,160.48,136800000.0
2007-04-13 02:11:00,160.48,160.48,160.47,160.47,74100000.0
2007-04-13 02:12:00,160.47,160.51,160.465,160.49,338000005.0
2007-04-13 02:13:00,160.5,160.51,160.49,160.51,94500000.0
2007-04-13 02:14:00,160.51,160.53,160.5,160.52,110800000.0
2007-04-13 02:15:00,160.53,160.54,160.52,160.53,96800000.0
2007-04-13 02:16:00,160.53,160.54,160.52,160.52,164600001.0
2007-04-13 02:17:00,160.52,160.52,160.51,160.51,58700000.0
2007-04-13 02:18:00,160.51,160.52,160.51,160.515,74900000.0
2007-04-13 02:19:00,160.51,160.53,160.51,160.53,183000000.0
2007-04-13 02:20:00,160.53,160.53,160.5,160.5,265500002.0
2007-04-13 02:21:00,160.515,160.515,160.5,160.51,138200000.0
2007-04-13 02:22:00,160.505,160.51,160.47,160.48,417299999.0
2007-04-13 02:23:00,160.485,160.505,160.46,160.47,232400000.0
2007-04-13 02:24:00,160.47,160.5,160.47,160.49,282899999.0
2007-04-13 02:25:00,160.49,160.505,160.49,160.49,131100000.0
2007-04-13 02:26:00,160.49,160.5,160.46,160.465,237799999.0
2007-04-13 02:27:00,160.46,160.49,160.46,160.47,94600001.0
2007-04-13 02:28:00,160.47,160.48,160.47,160.47,100900000.0
2007-04-13 02:29:00,160.47,160.47,160.46,160.47,143600000.0
2007-04-13 02:30:00,160.465,160.47,160.455,160.455,109399999.0
2007-04-13 02:31:00,160.455,160.49,160.455,160.49,128800000.0
2007-04-13 02:32:00,160.485,160.51,160.48,160.5,113300000.0
2007-04-13 02:33:00,160.5,160.5,160.48,160.48,238399999.0
2007-04-13 02:34:00,160.5,160.5,160.48,160.49,164100000.0
2007-04-13 02:35:00,160.49,160.51,160.49,160.495,306699998.0
2007-04-13 02:36:00,160.51,160.51,160.48,160.5,321700001.0
2007-04-13 02:37:00,160.5,160.51,160.49,160.5,186200000.0
2007-04-13 02:38:00,160.5,160.51,160.475,160.5,518500001.0
2007-04-13 02:39:00,160.515,160.55,160.515,160.55,537900000.0
2007-04-13 02:40:00,160.54,160.54,160.525,160.525,218099999.0
2007-04-13 02:41:00,160.53,160.56,160.52,160.55,232300001.0
2007-04-13 02:42:00,160.54,160.56,160.54,160.55,422099999.0
2007-04-13 02:43:00,160.56,160.57,160.56,160.57,124700000.0
2007-04-13 02:44:00,160.57,160.71,160.57,160.64,556400000.0
2007-04-13 02:45:00,160.63,160.68,160.61,160.67,673699996.0
2007-04-13 02:46:00,160.67,160.67,160.62,160.63,214500000.0
2007-04-13 02:47:00,160.625,160.69,160.625,160.66,499299997.0
2007-04-13 02:48:00,160.66,160.66,160.63,160.63,109700001.0
2007-04-13 02:49:00,160.63,160.64,160.61,160.61,276500000.0
2007-04-13 02:50:00,160.61,160.61,160.565,160.61,367100001.0
2007-04-13 02:51:00,160.605,160.62,160.58,160.6,419400001.0
2007-04-13 02:52:00,160.6,160.62,160.57,160.58,567000001.0
2007-04-13 02:53:00,160.595,160.595,160.56,160.58,200400000.0
2007-04-13 02:54:00,160.57,160.605,160.56,160.56,472600000.0
2007-04-13 02:55:00,160.56,160.6,160.55,160.6,307499999.0
2007-04-13 02:56:00,160.6,160.6,160.56,160.56,130400000.0
2007-04-13 02:57:00,160.56,160.6,160.56,160.6,272600000.0
2007-04-13 02:58:00,160.59,160.6,160.55,160.55,436500001.0
2007-04-13 02:59:00,160.55,160.58,160.54,160.57,204100001.0
2007-04-13 03:00:00,160.57,160.61,160.57,160.585,369700001.0
2007-04-13 03:01:00,160.58,160.605,160.57,160.59,434700001.0
2007-04-13 03:02:00,160.58,160.61,160.57,160.595,194300000.0
2007-04-13 03:03:00,160.6,160.61,160.58,160.6,260700002.0
2007-04-13 03:04:00,160.6,160.62,160.59,160.62,30100000.0
2007-04-13 03:05:00,160.62,160.63,160.605,160.63,283300000.0
2007-04-13 03:06:00,160.635,160.67,160.63,160.65,181900000.0
2007-04-13 03:07:00,160.64,160.64,160.62,160.63,209100000.0
2007-04-13 03:08:00,160.63,160.635,160.62,160.625,57300000.0
2007-04-13 03:09:00,160.63,160.65,160.63,160.63,34900000.0
2007-04-13 03:10:00,160.65,160.65,160.65,160.65,98100000.0
2007-04-13 03:11:00,160.66,160.67,160.65,160.67,102500000.0
2007-04-13 03:12:00,160.67,160.67,160.64,160.66,130999998.0
2007-04-13 03:13:00,160.65,160.67,160.65,160.67,130900000.0
2007-04-13 03:14:00,160.67,160.69,160.67,160.68,63200000.0
2007-04-13 03:15:00,160.69,160.69,160.68,160.69,138600000.0
2007-04-13 03:16:00,160.69,160.69,160.68,160.68,32200000.0
2007-04-13 03:17:00,160.69,160.69,160.67,160.67,57900001.0
2007-04-13 03:18:00,160.68,160.7,160.67,160.69,197499999.0
2007-04-13 03:19:00,160.69,160.73,160.69,160.72,183600000.0
2007-04-13 03:20:00,160.71,160.74,160.71,160.74,296300000.0
2007-04-13 03:21:00,160.72,160.74,160.69,160.74,436400001.0
2007-04-13 03:22:00,160.74,160.77,160.72,160.75,319200000.0
2007-04-13 03:23:00,160.75,160.83,160.75,160.78,361200000.0
2007-04-13 03:24:00,160.78,160.78,160.72,160.745,258899998.0
2007-04-13 03:25:00,160.75,160.77,160.74,160.76,204599999.0
2007-04-13 03:26:00,160.76,160.76,160.76,160.76,3200000.0
2007-04-13 03:27:00,160.75,160.75,160.73,160.74,139199998.0
2007-04-13 03:28:00,160.74,160.81,160.74,160.795,254199999.0
2007-04-13 03:29:00,160.805,160.805,160.795,160.8,40500000.0
2007-04-13 03:30:00,160.8,160.8,160.785,160.8,99500000.0
2007-04-13 03:31:00,160.8,160.85,160.8,160.84,413800000.0
2007-04-13 03:32:00,160.85,160.85,160.83,160.84,307800002.0
2007-04-13 03:33:00,160.84,160.85,160.82,160.84,262399999.0
2007-04-13 03:34:00,160.83,160.83,160.78,160.78,439500002.0
2007-04-13 03:35:00,160.78,160.8,160.74,160.75,281299999.0
2007-04-13 03:36:00,160.745,160.77,160.73,160.77,303200000.0
2007-04-13 03:37:00,160.77,160.81,160.77,160.78,241700001.0
2007-04-13 03:38:00,160.78,160.79,160.75,160.76,313400000.0
2007-04-13 03:39:00,160.77,160.78,160.745,160.745,107899998.0
2007-04-13 03:40:00,160.75,160.76,160.75,160.75,43000000.0
2007-04-13 03:41:00,160.75,160.76,160.74,160.75,182499996.0
2007-04-13 03:42:00,160.75,160.77,160.745,160.76,166800000.0
2007-04-13 03:43:00,160.76,160.77,160.74,160.74,274400000.0
2007-04-13 03:44:00,160.74,160.75,160.7,160.71,307199999.0
2007-04-13 03:45:00,160.705,160.74,160.7,160.73,300500000.0
2007-04-13 03:46:00,160.73,160.76,160.73,160.73,340500001.0
2007-04-13 03:47:00,160.74,160.75,160.72,160.72,253799998.0
2007-04-13 03:48:00,160.72,160.72,160.72,160.72,45000000.0
2007-04-13 03:49:00,160.72,160.74,160.72,160.72,134100001.0
2007-04-13 03:50:00,160.72,160.72,160.715,160.715,95800000.0
2007-04-13 03:51:00,160.72,160.72,160.71,160.71,35399999.0
2007-04-13 03:52:00,160.715,160.74,160.71,160.73,322700001.0
2007-04-13 03:53:00,160.72,160.72,160.72,160.72,71200000.0
2007-04-13 03:54:00,160.725,160.74,160.72,160.72,81800000.0
2007-04-13 03:55:00,160.72,160.72,160.72,160.72,150600000.0
2007-04-13 03:56:00,160.71,160.72,160.71,160.715,29900000.0
2007-04-13 03:57:00,160.715,160.73,160.715,160.725,62300000.0
2007-04-13 03:58:00,160.735,160.74,160.72,160.72,62200001.0
2007-04-13 03:59:00,160.72,160.735,160.72,160.73,84700002.0
2007-04-13 04:00:00,160.72,160.745,160.71,160.73,144000000.0
2007-04-13 04:01:00,160.72,160.74,160.72,160.725,128400000.0
2007-04-13 04:02:00,160.725,160.73,160.725,160.725,60600000.0
2007-04-13 04:03:00,160.72,160.74,160.72,160.73,86300000.0
2007-04-13 04:04:00,160.73,160.735,160.73,160.735,43800000.0
2007-04-13 04:05:00,160.725,160.74,160.725,160.73,148800000.0
2007-04-13 04:06:00,160.73,160.74,160.73,160.73,63900000.0
2007-04-13 04:07:00,160.73,160.74,160.73,160.74,128400000.0
2007-04-13 04:08:00,160.725,160.745,160.725,160.745,109000000.0
2007-04-13 04:09:00,160.735,160.74,160.72,160.74,146700000.0
2007-04-13 04:10:00,160.74,160.74,160.72,160.72,144500000.0
2007-04-13 04:11:00,160.72,160.73,160.7,160.71,242900002.0
2007-04-13 04:12:00,160.71,160.73,160.71,160.72,303200001.0
2007-04-13 04:13:00,160.715,160.74,160.715,160.73,62000000.0
2007-04-13 04:14:00,160.73,160.73,160.705,160.705,57200000.0
2007-04-13 04:15:00,160.7,160.71,160.69,160.71,109500001.0
2007-04-13 04:16:00,160.71,160.71,160.7,160.7,52200000.0
2007-04-13 04:17:00,160.7,160.715,160.7,160.715,63500000.0
2007-04-13 04:18:00,160.72,160.72,160.7,160.705,132800000.0
2007-04-13 04:19:00,160.71,160.71,160.7,160.7,37800000.0
2007-04-13 04:20:00,160.7,160.7,160.695,160.695,50600000.0
2007-04-13 04:21:00,160.7,160.7,160.7,160.7,39300000.0
2007-04-13 04:22:00,160.7,160.7,160.685,160.69,158600001.0
2007-04-13 04:23:00,160.69,160.7,160.69,160.69,59400000.0
2007-04-13 04:24:00,160.69,160.69,160.68,160.68,86800000.0
2007-04-13 04:25:00,160.68,160.68,160.665,160.67,180000000.0
2007-04-13 04:26:00,160.68,160.68,160.67,160.68,63000000.0
2007-04-13 04:27:00,160.675,160.71,160.67,160.7,233200000.0
2007-04-13 04:28:00,160.705,160.71,160.69,160.71,145300000.0
2007-04-13 04:29:00,160.7,160.72,160.7,160.71,93300001.0
2007-04-13 04:30:00,160.72,160.72,160.71,160.72,153699999.0
2007-04-13 04:31:00,160.72,160.725,160.715,160.715,41400000.0
2007-04-13 04:32:00,160.715,160.72,160.705,160.72,152900000.0
2007-04-13 04:33:00,160.71,160.73,160.71,160.73,130700001.0
2007-04-13 04:34:00,160.72,160.73,160.72,160.73,144700000.0
2007-04-13 04:35:00,160.73,160.74,160.72,160.74,93600001.0
2007-04-13 04:36:00,160.73,160.74,160.73,160.735,120600000.0
2007-04-13 04:37:00,160.72,160.74,160.69,160.72,289699998.0
2007-04-13 04:38:00,160.72,160.72,160.69,160.69,168699996.0
2007-04-13 04:39:00,160.7,160.72,160.69,160.69,224599999.0
2007-04-13 04:40:00,160.7,160.71,160.695,160.7,207800000.0
2007-04-13 04:41:00,160.7,160.7,160.7,160.7,53000000.0
2007-04-13 04:42:00,160.7,160.71,160.7,160.7,127300000.0
2007-04-13 04:43:00,160.7,160.72,160.7,160.72,143400000.0
2007-04-13 04:44:00,160.72,160.73,160.675,160.675,239600000.0
2007-04-13 04:45:00,160.67,160.67,160.58,160.58,462100001.0
2007-04-13 04:46:00,160.58,160.67,160.56,160.65,569400003.0
2007-04-13 04:47:00,160.65,160.66,160.62,160.62,283100000.0
2007-04-13 04:48:00,160.62,160.62,160.6,160.62,170600000.0
2007-04-13 04:49:00,160.62,160.64,160.59,160.6,268300000.0
2007-04-13 04:50:00,160.6,160.63,160.6,160.62,382400000.0
2007-04-13 04:51:00,160.62,160.65,160.6,160.65,270100000.0
2007-04-13 04:52:00,160.65,160.65,160.62,160.62,73100000.0
2007-04-13 04:53:00,160.61,160.62,160.59,160.59,180100000.0
2007-04-13 04:54:00,160.6,160.62,160.565,160.62,402800003.0
2007-04-13 04:55:00,160.62,160.63,160.575,160.6,530100004.0
2007-04-13 04:56:00,160.6,160.61,160.59,160.6,91300000.0
2007-04-13 04:57:00,160.61,160.64,160.61,160.635,147100000.0
2007-04-13 04:58:00,160.625,160.63,160.6,160.6,179500000.0
2007-04-13 04:59:00,160.6,160.6,160.57,160.58,128800000.0
2007-04-13 05:00:00,160.58,160.595,160.57,160.59,137900000.0
2007-04-13 05:01:00,160.595,160.6,160.58,160.59,95299999.0
2007-04-13 05:02:00,160.59,160.59,160.56,160.58,163500000.0
2007-04-13 05:03:00,160.585,160.6,160.56,160.59,205699999.0
2007-04-13 05:04:00,160.605,160.63,160.59,160.61,201600000.0
2007-04-13 05:05:00,160.61,160.62,160.605,160.615,97200000.0
2007-04-13 05:06:00,160.615,160.64,160.61,160.64,206599999.0
2007-04-13 05:07:00,160.64,160.67,160.64,160.66,54700000.0
2007-04-13 05:08:00,160.66,160.67,160.655,160.66,87600000.0
2007-04-13 05:09:00,160.67,160.67,160.66,160.66,95700000.0
2007-04-13 05:10:00,160.66,160.665,160.655,160.665,25600000.0
2007-04-13 05:11:00,160.665,160.665,160.65,160.66,72500000.0
2007-04-13 05:12:00,160.66,160.67,160.62,160.62,129100000.0
2007-04-13 05:13:00,160.62,160.64,160.615,160.64,242400000.0
2007-04-13 05:14:00,160.63,160.65,160.63,160.65,35400000.0
2007-04-13 05:15:00,160.65,160.655,160.65,160.65,30700000.0
2007-04-13 05:16:00,160.65,160.68,160.64,160.68,207400000.0
2007-04-13 05:17:00,160.68,160.68,160.66,160.665,264799999.0
2007-04-13 05:18:00,160.67,160.69,160.66,160.66,246600000.0
2007-04-13 05:19:00,160.66,160.67,160.64,160.64,351200001.0
2007-04-13 05:20:00,160.64,160.68,160.64,160.68,185600002.0
2007-04-13 05:21:00,160.68,160.7,160.665,160.68,207100000.0
2007-04-13 05:22:00,160.685,160.73,160.68,160.73,180300000.0
2007-04-13 05:23:00,160.73,160.73,160.73,160.73,44800000.0
2007-04-13 05:24:00,160.73,160.74,160.72,160.72,116200000.0
2007-04-13 05:25:00,160.72,160.74,160.71,160.71,166700003.0
2007-04-13 05:26:00,160.71,160.72,160.7,160.72,115600001.0
2007-04-13 05:27:00,160.715,160.72,160.715,160.72,12100000.0
2007-04-13 05:28:00,160.71,160.715,160.7,160.71,74900000.0
2007-04-13 05:29:00,160.71,160.71,160.705,160.705,43700000.0
2007-04-13 05:30:00,160.705,160.71,160.705,160.71,45300000.0
2007-04-13 05:31:00,160.71,160.75,160.71,160.725,274900000.0
2007-04-13 05:32:00,160.725,160.74,160.715,160.74,165700001.0
2007-04-13 05:33:00,160.74,160.74,160.685,160.69,147700000.0
2007-04-13 05:34:00,160.69,160.72,160.69,160.71,102500000.0
2007-04-13 05:35:00,160.71,160.71,160.7,160.7,63400000.0
2007-04-13 05:36:00,160.7,160.71,160.7,160.7,36000000.0
2007-04-13 05:37:00,160.7,160.7,160.67,160.67,130000000.0
2007-04-13 05:38:00,160.68,160.69,160.66,160.67,144500000.0
2007-04-13 05:39:00,160.665,160.69,160.665,160.67,111600000.0
2007-04-13 05:40:00,160.68,160.68,160.65,160.66,59200000.0
2007-04-13 05:41:00,160.66,160.7,160.64,160.7,216700001.0
2007-04-13 05:42:00,160.7,160.7,160.66,160.66,248300000.0
2007-04-13 05:43:00,160.66,160.67,160.66,160.66,154700000.0
2007-04-13 05:44:00,160.66,160.66,160.66,160.66,120300000.0
2007-04-13 05:45:00,160.66,160.665,160.64,160.65,173400000.0
2007-04-13 05:46:00,160.66,160.66,160.66,160.66,3400000.0
2007-04-13 05:47:00,160.66,160.67,160.66,160.67,18400000.0
2007-04-13 05:48:00,160.68,160.68,160.66,160.67,37000000.0
2007-04-13 05:49:00,160.67,160.67,160.66,160.67,37000000.0
2007-04-13 05:50:00,160.675,160.685,160.665,160.67,132000000.0
2007-04-13 05:51:00,160.68,160.69,160.655,160.67,174800001.0
2007-04-13 05:52:00,160.66,160.67,160.65,160.66,138900000.0
2007-04-13 05:53:00,160.67,160.67,160.66,160.66,112100000.0
2007-04-13 05:54:00,160.66,160.66,160.66,160.66,80100000.0
2007-04-13 05:55:00,160.66,160.68,160.65,160.66,120700000.0
2007-04-13 05:56:00,160.65,160.66,160.65,160.65,50400000.0
2007-04-13 05:57:00,160.65,160.65,160.64,160.65,54400000.0
2007-04-13 05:58:00,160.645,160.65,160.64,160.65,53700000.0
2007-04-13 05:59:00,160.65,160.65,160.63,160.63,118800000.0
2007-04-13 06:00:00,160.63,160.64,160.605,160.62,346800000.0
2007-04-13 06:01:00,160.62,160.64,160.62,160.63,116400000.0
2007-04-13 06:02:00,160.63,160.64,160.6,160.6,142900001.0
2007-04-13 06:03:00,160.6,160.62,160.6,160.61,125500000.0
2007-04-13 06:04:00,160.61,160.62,160.6,160.615,115900000.0
2007-04-13 06:05:00,160.61,160.61,160.6,160.6,180299999.0
2007-04-13 06:06:00,160.6,160.61,160.6,160.6,56200000.0
2007-04-13 06:07:00,160.6,160.61,160.595,160.6,105100000.0
2007-04-13 06:08:00,160.6,160.6,160.6,160.6,10400000.0
2007-04-13 06:09:00,160.61,160.61,160.6,160.61,25600000.0
2007-04-13 06:10:00,160.595,160.595,160.52,160.53,322900001.0
2007-04-13 06:11:00,160.53,160.55,160.53,160.54,164900003.0
2007-04-13 06:12:00,160.55,160.56,160.54,160.56,166700000.0
2007-04-13 06:13:00,160.56,160.56,160.54,160.54,238300002.0
2007-04-13 06:14:00,160.55,160.565,160.55,160.56,94900000.0
2007-04-13 06:15:00,160.56,160.56,160.56,160.56,18500000.0
2007-04-13 06:16:00,160.565,160.565,160.56,160.56,21000000.0
2007-04-13 06:17:00,160.56,160.58,160.555,160.57,132800000.0
2007-04-13 06:18:00,160.57,160.59,160.56,160.565,291199997.0
2007-04-13 06:19:00,160.59,160.6,160.56,160.59,185600000.0
2007-04-13 06:20:00,160.59,160.59,160.55,160.56,310999998.0
2007-04-13 06:21:00,160.56,160.59,160.55,160.59,295900005.0
2007-04-13 06:22:00,160.58,160.58,160.58,160.58,12000000.0
2007-04-13 06:23:00,160.57,160.57,160.565,160.57,65600000.0
2007-04-13 06:24:00,160.57,160.57,160.57,160.57,12100000.0
2007-04-13 06:25:00,160.57,160.58,160.57,160.58,20100000.0
2007-04-13 06:26:00,160.58,160.58,160.56,160.56,223600000.0
2007-04-13 06:27:00,160.56,160.58,160.56,160.57,160200000.0
2007-04-13 06:28:00,160.57,160.58,160.55,160.575,180100000.0
2007-04-13 06:29:00,160.57,160.58,160.57,160.58,57200000.0
2007-04-13 06:30:00,160.58,160.59,160.57,160.585,140100000.0
2007-04-13 06:31:00,160.58,160.58,160.55,160.565,176400000.0
2007-04-13 06:32:00,160.565,160.57,160.555,160.57,53200000.0
2007-04-13 06:33:00,160.57,160.57,160.555,160.56,102900000.0
2007-04-13 06:34:00,160.56,160.57,160.555,160.57,28900000.0
2007-04-13 06:35:00,160.56,160.56,160.55,160.56,113300000.0
2007-04-13 06:36:00,160.56,160.56,160.55,160.55,11200000.0
2007-04-13 06:37:00,160.56,160.56,160.55,160.56,77100000.0
2007-04-13 06:38:00,160.55,160.55,160.545,160.55,28900000.0
2007-04-13 06:39:00,160.54,160.54,160.52,160.54,138300000.0
2007-04-13 06:40:00,160.53,160.55,160.52,160.52,181900000.0
2007-04-13 06:41:00,160.52,160.525,160.515,160.515,59600000.0
2007-04-13 06:42:00,160.51,160.52,160.51,160.52,179000000.0
2007-04-13 06:43:00,160.52,160.525,160.52,160.52,65200000.0
2007-04-13 06:44:00,160.52,160.54,160.52,160.53,103300000.0
2007-04-13 06:45:00,160.53,160.55,160.52,160.52,308600000.0
2007-04-13 06:46:00,160.52,160.52,160.51,160.515,87900001.0
2007-04-13 06:47:00,160.52,160.52,160.52,160.52,12800000.0
2007-04-13 06:48:00,160.52,160.53,160.5,160.525,126000001.0
2007-04-13 06:49:00,160.53,160.53,160.475,160.475,374399993.0
2007-04-13 06:50:00,160.47,160.48,160.46,160.48,227199999.0
2007-04-13 06:51:00,160.48,160.48,160.46,160.46,80000000.0
2007-04-13 06:52:00,160.46,160.48,160.44,160.46,325399999.0
2007-04-13 06:53:00,160.46,160.49,160.46,160.48,146400000.0
2007-04-13 06:54:00,160.48,160.48,160.44,160.47,246499999.0
2007-04-13 06:55:00,160.46,160.47,160.46,160.47,52799999.0
2007-04-13 06:56:00,160.48,160.48,160.47,160.47,64800000.0
2007-04-13 06:57:00,160.48,160.51,160.47,160.51,203100000.0
2007-04-13 06:58:00,160.51,160.52,160.5,160.52,286299998.0
2007-04-13 06:59:00,160.51,160.52,160.485,160.495,242400002.0
2007-04-13 07:00:00,160.495,160.51,160.49,160.49,133400000.0
2007-04-13 07:01:00,160.5,160.53,160.49,160.52,197600000.0
2007-04-13 07:02:00,160.51,160.52,160.5,160.515,130600000.0
2007-04-13 07:03:00,160.51,160.52,160.51,160.51,115199999.0
2007-04-13 07:04:00,160.51,160.52,160.51,160.52,119200000.0
2007-04-13 07:05:00,160.52,160.53,160.52,160.53,19200000.0
2007-04-13 07:06:00,160.54,160.54,160.51,160.52,167200000.0
2007-04-13 07:07:00,160.52,160.52,160.495,160.51,64200000.0
2007-04-13 07:08:00,160.51,160.52,160.51,160.52,127199999.0
2007-04-13 07:09:00,160.52,160.52,160.48,160.48,141700000.0
2007-04-13 07:10:00,160.48,160.49,160.48,160.48,79199999.0
2007-04-13 07:11:00,160.49,160.49,160.45,160.46,131500000.0
2007-04-13 07:12:00,160.46,160.46,160.44,160.45,168500001.0
2007-04-13 07:13:00,160.445,160.445,160.42,160.43,134400000.0
2007-04-13 07:14:00,160.42,160.45,160.42,160.44,87199999.0
2007-04-13 07:15:00,160.435,160.435,160.41,160.425,184500000.0
2007-04-13 07:16:00,160.42,160.45,160.42,160.45,139900001.0
2007-04-13 07:17:00,160.44,160.45,160.43,160.43,34800000.0
2007-04-13 07:18:00,160.43,160.43,160.41,160.41,168000000.0
2007-04-13 07:19:00,160.42,160.42,160.4,160.405,249399996.0
2007-04-13 07:20:00,160.41,160.41,160.39,160.39,157699999.0
2007-04-13 07:21:00,160.4,160.42,160.4,160.405,200000001.0
2007-04-13 07:22:00,160.41,160.41,160.41,160.41,52000000.0
2007-04-13 07:23:00,160.41,160.435,160.405,160.42,246400000.0
2007-04-13 07:24:00,160.42,160.43,160.42,160.43,163199999.0
2007-04-13 07:25:00,160.425,160.43,160.41,160.42,232500001.0
2007-04-13 07:26:00,160.43,160.43,160.41,160.43,256399998.0
2007-04-13 07:27:00,160.43,160.43,160.4,160.415,56500000.0
2007-04-13 07:28:00,160.415,160.42,160.4,160.41,144999999.0
2007-04-13 07:29:00,160.41,160.42,160.41,160.41,114000000.0
2007-04-13 07:30:00,160.41,160.43,160.405,160.405,55200000.0
2007-04-13 07:31:00,160.4,160.42,160.39,160.41,237900001.0
2007-04-13 07:32:00,160.41,160.41,160.39,160.4,288299999.0
2007-04-13 07:33:00,160.4,160.41,160.38,160.38,99200000.0
2007-04-13 07:34:00,160.38,160.38,160.34,160.34,261800000.0
2007-04-13 07:35:00,160.33,160.37,160.33,160.37,197599999.0
2007-04-13 07:36:00,160.36,160.395,160.36,160.385,211999998.0
2007-04-13 07:37:00,160.38,160.4,160.37,160.39,233600000.0
2007-04-13 07:38:00,160.39,160.43,160.39,160.41,395999999.0
2007-04-13 07:39:00,160.41,160.43,160.4,160.41,151600000.0
2007-04-13 07:40:00,160.42,160.47,160.41,160.46,217100001.0
2007-04-13 07:41:00,160.46,160.48,160.46,160.48,142399999.0
2007-04-13 07:42:00,160.48,160.48,160.43,160.45,303199999.0
2007-04-13 07:43:00,160.455,160.46,160.42,160.42,543399999.0
2007-04-13 07:44:00,160.415,160.43,160.38,160.4,287300000.0
2007-04-13 07:45:00,160.395,160.415,160.395,160.41,180000000.0
2007-04-13 07:46:00,160.4,160.42,160.4,160.41,215100000.0
2007-04-13 07:47:00,160.4,160.435,160.4,160.425,295899998.0
2007-04-13 07:48:00,160.425,160.425,160.4,160.41,235800000.0
2007-04-13 07:49:00,160.4,160.42,160.4,160.41,219999999.0
2007-04-13 07:50:00,160.41,160.42,160.41,160.42,13600000.0
2007-04-13 07:51:00,160.42,160.43,160.415,160.43,162700000.0
2007-04-13 07:52:00,160.42,160.43,160.415,160.425,68800000.0
2007-04-13 07:53:00,160.43,160.435,160.42,160.43,237299998.0
2007-04-13 07:54:00,160.43,160.43,160.39,160.39,590399999.0
2007-04-13 07:55:00,160.39,160.41,160.38,160.4,437499996.0
2007-04-13 07:56:00,160.4,160.4,160.38,160.39,354799996.0
2007-04-13 07:57:00,160.39,160.42,160.39,160.42,168800001.0
2007-04-13 07:58:00,160.415,160.47,160.415,160.45,302500000.0
2007-04-13 07:59:00,160.46,160.47,160.44,160.455,313900000.0
2007-04-13 08:00:00,160.46,160.47,160.43,160.44,382100003.0
2007-04-13 08:01:00,160.46,160.47,160.43,160.47,281099999.0
2007-04-13 08:02:00,160.47,160.47,160.44,160.45,216800000.0
2007-04-13 08:03:00,160.45,160.48,160.45,160.45,243999999.0
2007-04-13 08:04:00,160.445,160.45,160.44,160.45,163200000.0
2007-04-13 08:05:00,160.45,160.45,160.43,160.44,160699999.0
2007-04-13 08:06:00,160.43,160.45,160.43,160.45,319999999.0
2007-04-13 08:07:00,160.45,160.455,160.44,160.44,210499999.0
2007-04-13 08:08:00,160.44,160.475,160.43,160.47,502900003.0
2007-04-13 08:09:00,160.48,160.51,160.445,160.51,571200001.0
2007-04-13 08:10:00,160.51,160.525,160.465,160.48,782200002.0
2007-04-13 08:11:00,160.48,160.48,160.46,160.47,314299999.0
2007-04-13 08:12:00,160.455,160.47,160.455,160.465,197800000.0
2007-04-13 08:13:00,160.47,160.47,160.455,160.455,139900000.0
2007-04-13 08:14:00,160.455,160.47,160.455,160.46,350100002.0
2007-04-13 08:15:00,160.47,160.48,160.45,160.48,367400001.0
2007-04-13 08:16:00,160.48,160.48,160.46,160.47,246799999.0
2007-04-13 08:17:00,160.47,160.47,160.405,160.405,537400002.0
2007-04-13 08:18:00,160.42,160.44,160.405,160.44,326999998.0
2007-04-13 08:19:00,160.43,160.44,160.41,160.425,399199998.0
2007-04-13 08:20:00,160.43,160.5,160.42,160.495,554400001.0
2007-04-13 08:21:00,160.49,160.505,160.48,160.505,424300001.0
2007-04-13 08:22:00,160.505,160.52,160.48,160.49,571700001.0
2007-04-13 08:23:00,160.49,160.5,160.48,160.49,198800000.0
2007-04-13 08:24:00,160.49,160.505,160.47,160.48,396499998.0
2007-04-13 08:25:00,160.48,160.49,160.44,160.48,378400001.0
2007-04-13 08:26:00,160.465,160.47,160.44,160.45,316500000.0
2007-04-13 08:27:00,160.445,160.48,160.445,160.46,491599998.0
2007-04-13 08:28:00,160.465,160.49,160.465,160.48,369399999.0
2007-04-13 08:29:00,160.475,160.49,160.46,160.49,360000002.0
2007-04-13 08:30:00,160.49,160.54,160.475,160.54,588100000.0
2007-04-13 08:31:00,160.52,160.54,160.49,160.5,430899999.0
2007-04-13 08:32:00,160.495,160.5,160.45,160.47,445500003.0
2007-04-13 08:33:00,160.47,160.48,160.44,160.45,625100001.0
2007-04-13 08:34:00,160.46,160.48,160.45,160.45,344000000.0
2007-04-13 08:35:00,160.45,160.46,160.44,160.445,669400001.0
2007-04-13 08:36:00,160.445,160.47,160.445,160.47,655399995.0
2007-04-13 08:37:00,160.48,160.52,160.47,160.5,599299992.0
2007-04-13 08:38:00,160.5,160.51,160.46,160.46,423899996.0
2007-04-13 08:39:00,160.47,160.48,160.39,160.42,774899994.0
2007-04-13 08:40:00,160.405,160.43,160.38,160.42,582799998.0
2007-04-13 08:41:00,160.42,160.44,160.42,160.43,206299997.0
2007-04-13 08:42:00,160.42,160.44,160.415,160.43,131900000.0
2007-04-13 08:43:00,160.43,160.48,160.43,160.48,554199998.0
2007-04-13 08:44:00,160.48,160.49,160.45,160.45,340999998.0
2007-04-13 08:45:00,160.46,160.47,160.45,160.45,465200000.0
2007-04-13 08:46:00,160.45,160.45,160.43,160.44,217500000.0
2007-04-13 08:47:00,160.44,160.46,160.43,160.46,155499999.0
2007-04-13 08:48:00,160.45,160.46,160.435,160.46,317800001.0
2007-04-13 08:49:00,160.46,160.46,160.44,160.45,391100003.0
2007-04-13 08:50:00,160.45,160.45,160.44,160.445,207600000.0
2007-04-13 08:51:00,160.445,160.445,160.39,160.42,626499994.0
2007-04-13 08:52:00,160.42,160.43,160.41,160.42,234299999.0
2007-04-13 08:53:00,160.42,160.42,160.41,160.41,176899999.0
2007-04-13 08:54:00,160.42,160.43,160.4,160.4,121299998.0
2007-04-13 08:55:00,160.4,160.41,160.38,160.4,152400000.0
2007-04-13 08:56:00,160.385,160.39,160.37,160.38,92300000.0
2007-04-13 08:57:00,160.38,160.4,160.37,160.37,160200000.0
2007-04-13 08:58:00,160.37,160.38,160.34,160.37,158800000.0
2007-04-13 08:59:00,160.37,160.4,160.36,160.39,167700000.0
2007-04-13 09:00:00,160.4,160.4,160.37,160.38,183300000.0
2007-04-13 09:01:00,160.38,160.42,160.38,160.42,96600000.0
2007-04-13 09:02:00,160.42,160.42,160.4,160.41,137200000.0
2007-04-13 09:03:00,160.41,160.45,160.41,160.44,343999999.0
2007-04-13 09:04:00,160.45,160.47,160.44,160.47,148600000.0
2007-04-13 09:05:00,160.47,160.47,160.445,160.46,144900000.0
2007-04-13 09:06:00,160.46,160.49,160.45,160.48,305900004.0
2007-04-13 09:07:00,160.48,160.49,160.48,160.49,157700000.0
2007-04-13 09:08:00,160.49,160.535,160.49,160.53,614199999.0
2007-04-13 09:09:00,160.53,160.56,160.53,160.54,204600000.0
2007-04-13 09:10:00,160.54,160.56,160.535,160.535,281299999.0
2007-04-13 09:11:00,160.535,160.55,160.525,160.54,430900002.0
2007-04-13 09:12:00,160.54,160.58,160.54,160.58,218700000.0
2007-04-13 09:13:00,160.6,160.62,160.58,160.6,264300001.0
2007-04-13 09:14:00,160.6,160.6,160.565,160.565,120200000.0
2007-04-13 09:15:00,160.565,160.58,160.56,160.58,135700000.0
2007-04-13 09:16:00,160.58,160.58,160.56,160.565,182200000.0
2007-04-13 09:17:00,160.565,160.6,160.56,160.575,339400001.0
2007-04-13 09:18:00,160.575,160.65,160.57,160.625,522500001.0
2007-04-13 09:19:00,160.625,160.625,160.6,160.605,286600002.0
2007-04-13 09:20:00,160.61,160.62,160.57,160.58,263600001.0
2007-04-13 09:21:00,160.58,160.58,160.56,160.56,194300000.0
2007-04-13 09:22:00,160.56,160.58,160.55,160.555,271200000.0
2007-04-13 09:23:00,160.56,160.56,160.52,160.535,401200001.0
2007-04-13 09:24:00,160.54,160.57,160.535,160.57,326799999.0
2007-04-13 09:25:00,160.56,160.58,160.53,160.535,469399999.0
2007-04-13 09:26:00,160.54,160.55,160.535,160.535,232799999.0
2007-04-13 09:27:00,160.535,160.54,160.505,160.52,541100000.0
2007-04-13 09:28:00,160.52,160.545,160.52,160.54,304000003.0
2007-04-13 09:29:00,160.54,160.55,160.535,160.54,263600001.0
2007-04-13 09:30:00,160.545,160.545,160.515,160.52,312200000.0
2007-04-13 09:31:00,160.52,160.525,160.505,160.505,173000000.0
2007-04-13 09:32:00,160.505,160.505,160.485,160.495,319099999.0
2007-04-13 09:33:00,160.5,160.51,160.485,160.5,436799999.0
2007-04-13 09:34:00,160.5,160.5,160.48,160.49,203500000.0
2007-04-13 09:35:00,160.5,160.5,160.47,160.48,166099999.0
2007-04-13 09:36:00,160.475,160.48,160.475,160.48,20400000.0
2007-04-13 09:37:00,160.485,160.485,160.4,160.44,584500002.0
2007-04-13 09:38:00,160.45,160.455,160.42,160.42,480700002.0
2007-04-13 09:39:00,160.42,160.45,160.41,160.445,392599999.0
2007-04-13 09:40:00,160.445,160.46,160.415,160.43,490700000.0
2007-04-13 09:41:00,160.425,160.44,160.415,160.425,267899999.0
2007-04-13 09:42:00,160.425,160.44,160.41,160.44,424300000.0
2007-04-13 09:43:00,160.44,160.47,160.43,160.445,449800000.0
2007-04-13 09:44:00,160.435,160.46,160.435,160.445,251100001.0
2007-04-13 09:45:00,160.445,160.46,160.44,160.445,111600000.0
2007-04-13 09:46:00,160.44,160.45,160.43,160.445,200900000.0
2007-04-13 09:47:00,160.445,160.45,160.435,160.45,294399999.0
2007-04-13 09:48:00,160.45,160.465,160.435,160.435,327599999.0
2007-04-13 09:49:00,160.44,160.45,160.425,160.425,219900000.0
2007-04-13 09:50:00,160.43,160.435,160.425,160.425,85800000.0
2007-04-13 09:51:00,160.435,160.44,160.42,160.42,140700000.0
2007-04-13 09:52:00,160.42,160.425,160.39,160.39,176000000.0
2007-04-13 09:53:00,160.395,160.415,160.385,160.385,150300000.0
2007-04-13 09:54:00,160.38,160.38,160.36,160.37,193399999.0
2007-04-13 09:55:00,160.365,160.375,160.36,160.375,102599998.0
2007-04-13 09:56:00,160.375,160.375,160.35,160.35,150600000.0
2007-04-13 09:57:00,160.345,160.38,160.34,160.375,263300000.0
2007-04-13 09:58:00,160.38,160.38,160.37,160.37,70199999.0
2007-04-13 09:59:00,160.365,160.375,160.345,160.375,361299999.0
2007-04-13 10:00:00,160.375,160.375,160.345,160.375,212800000.0
2007-04-13 10:01:00,160.375,160.385,160.37,160.385,171300000.0
2007-04-13 10:02:00,160.38,160.38,160.345,160.355,184000000.0
2007-04-13 10:03:00,160.36,160.395,160.36,160.385,438200000.0
2007-04-13 10:04:00,160.375,160.41,160.375,160.405,276400000.0
2007-04-13 10:05:00,160.405,160.42,160.405,160.42,142800000.0
2007-04-13 10:06:00,160.42,160.44,160.415,160.425,231000000.0
2007-04-13 10:07:00,160.42,160.42,160.41,160.41,12400000.0
2007-04-13 10:08:00,160.41,160.41,160.365,160.365,279400001.0
2007-04-13 10:09:00,160.37,160.4,160.365,160.39,377599999.0
2007-04-13 10:10:00,160.38,160.435,160.38,160.42,188299998.0
2007-04-13 10:11:00,160.43,160.43,160.415,160.42,98400002.0
2007-04-13 10:12:00,160.42,160.42,160.395,160.4,434900004.0
2007-04-13 10:13:00,160.4,160.4,160.39,160.395,161700001.0
2007-04-13 10:14:00,160.41,160.41,160.395,160.4,35800000.0
2007-04-13 10:15:00,160.395,160.425,160.38,160.415,405100002.0
2007-04-13 10:16:00,160.415,160.425,160.4,160.405,323400001.0
2007-04-13 10:17:00,160.405,160.405,160.36,160.37,552800005.0
2007-04-13 10:18:00,160.365,160.375,160.32,160.34,662499999.0
2007-04-13 10:19:00,160.34,160.35,160.31,160.31,264099997.0
2007-04-13 10:20:00,160.31,160.31,160.295,160.3,222000001.0
2007-04-13 10:21:00,160.31,160.33,160.3,160.32,203900000.0
2007-04-13 10:22:00,160.31,160.31,160.27,160.275,245100001.0
2007-04-13 10:23:00,160.27,160.28,160.25,160.26,237400001.0
2007-04-13 10:24:00,160.26,160.26,160.185,160.22,348100001.0
2007-04-13 10:25:00,160.22,160.25,160.22,160.23,214900000.0
2007-04-13 10:26:00,160.24,160.24,160.21,160.21,394200003.0
2007-04-13 10:27:00,160.21,160.24,160.17,160.23,522099999.0
2007-04-13 10:28:00,160.23,160.24,160.22,160.23,82600000.0
2007-04-13 10:29:00,160.23,160.23,160.21,160.22,108600000.0
2007-04-13 10:30:00,160.22,160.22,160.165,160.165,346700001.0
2007-04-13 10:31:00,160.165,160.24,160.165,160.23,654900003.0
2007-04-13 10:32:00,160.23,160.24,160.18,160.18,299600003.0
2007-04-13 10:33:00,160.175,160.26,160.175,160.25,434800002.0
2007-04-13 10:34:00,160.25,160.28,160.235,160.25,257299999.0
2007-04-13 10:35:00,160.24,160.28,160.23,160.28,407300000.0
2007-04-13 10:36:00,160.27,160.29,160.27,160.28,183200000.0
2007-04-13 10:37:00,160.28,160.28,160.25,160.26,195000000.0
2007-04-13 10:38:00,160.26,160.27,160.25,160.26,190600000.0
2007-04-13 10:39:00,160.26,160.26,160.25,160.26,103300000.0
2007-04-13 10:40:00,160.25,160.25,160.215,160.215,165799999.0
2007-04-13 10:41:00,160.205,160.21,160.16,160.16,196900000.0
2007-04-13 10:42:00,160.08,160.1,160.06,160.08,540000001.0
2007-04-13 10:43:00,160.08,160.08,160.01,160.01,643500002.0
2007-04-13 10:44:00,160.01,160.01,159.93,159.95,697800004.0
2007-04-13 10:45:00,159.94,159.97,159.93,159.96,533899996.0
2007-04-13 10:46:00,159.97,159.97,159.9,159.97,372100001.0
2007-04-13 10:47:00,159.97,160.0,159.965,159.99,346000000.0
2007-04-13 10:48:00,159.99,160.025,159.99,160.01,487100001.0
2007-04-13 10:49:00,160.02,160.03,159.99,160.02,300800000.0
2007-04-13 10:50:00,160.02,160.03,160.01,160.01,204700000.0
2007-04-13 10:51:00,160.01,160.01,159.96,159.96,424500003.0
2007-04-13 10:52:00,159.965,160.01,159.955,160.01,330300001.0
2007-04-13 10:53:00,160.01,160.04,160.01,160.02,193800000.0
2007-04-13 10:54:00,160.02,160.04,160.01,160.03,117500000.0
2007-04-13 10:55:00,160.03,160.03,160.01,160.02,63000000.0
2007-04-13 10:56:00,160.01,160.04,159.99,160.04,175600000.0
2007-04-13 10:57:00,160.04,160.04,160.025,160.03,93300000.0
2007-04-13 10:58:00,160.025,160.06,160.025,160.045,284200000.0
2007-04-13 10:59:00,160.04,160.04,160.02,160.02,231800000.0
2007-04-13 11:00:00,160.02,160.04,160.02,160.03,54300000.0
2007-04-13 11:01:00,160.04,160.05,160.025,160.025,102000000.0
2007-04-13 11:02:00,160.03,160.05,160.02,160.03,434900001.0
2007-04-13 11:03:00,160.04,160.06,160.03,160.06,327900000.0
2007-04-13 11:04:00,160.06,160.12,160.06,160.115,512299998.0
2007-04-13 11:05:00,160.11,160.14,160.11,160.125,427600000.0
2007-04-13 11:06:00,160.12,160.13,160.095,160.095,79200000.0
2007-04-13 11:07:00,160.095,160.095,160.08,160.085,113600000.0
2007-04-13 11:08:00,160.08,160.105,160.08,160.105,240600004.0
2007-04-13 11:09:00,160.1,160.1,160.09,160.095,264700000.0
2007-04-13 11:10:00,160.1,160.1,160.095,160.095,21400000.0
2007-04-13 11:11:00,160.095,160.1,160.085,160.09,92400000.0
2007-04-13 11:12:00,160.09,160.145,160.09,160.145,255600002.0
2007-04-13 11:13:00,160.145,160.2,160.145,160.2,300099999.0
2007-04-13 11:14:00,160.19,160.2,160.19,160.19,254000000.0
2007-04-13 11:15:00,160.185,160.19,160.16,160.175,565200001.0
2007-04-13 11:16:00,160.17,160.18,160.16,160.17,150600000.0
2007-04-13 11:17:00,160.175,160.18,160.16,160.16,225300000.0
2007-04-13 11:18:00,160.16,160.18,160.15,160.16,249300000.0
2007-04-13 11:19:00,160.16,160.165,160.16,160.16,117800000.0
2007-04-13 11:20:00,160.155,160.17,160.15,160.17,155399997.0
2007-04-13 11:21:00,160.17,160.17,160.16,160.16,161600000.0
2007-04-13 11:22:00,160.16,160.16,160.145,160.15,227400000.0
2007-04-13 11:23:00,160.14,160.15,160.14,160.15,19400000.0
2007-04-13 11:24:00,160.14,160.18,160.14,160.17,56100000.0
2007-04-13 11:25:00,160.16,160.17,160.16,160.17,35700000.0
2007-04-13 11:26:00,160.17,160.17,160.16,160.16,28499999.0
2007-04-13 11:27:00,160.17,160.17,160.15,160.16,70200000.0
2007-04-13 11:28:00,160.16,160.17,160.16,160.17,55000000.0
2007-04-13 11:29:00,160.16,160.17,160.16,160.17,37000000.0
2007-04-13 11:30:00,160.17,160.17,160.17,160.17,2400000.0
2007-04-13 11:31:00,160.17,160.17,160.165,160.165,4500000.0
2007-04-13 11:32:00,160.165,160.17,160.16,160.16,128000000.0
2007-04-13 11:33:00,160.15,160.16,160.15,160.16,160800000.0
2007-04-13 11:34:00,160.15,160.16,160.15,160.15,237499997.0
2007-04-13 11:35:00,160.15,160.16,160.15,160.15,62400000.0
2007-04-13 11:36:00,160.15,160.15,160.11,160.11,253200000.0
2007-04-13 11:37:00,160.115,160.12,160.06,160.06,337699998.0
2007-04-13 11:38:00,160.06,160.07,160.05,160.06,98499999.0
2007-04-13 11:39:00,160.07,160.07,160.055,160.06,412499998.0
2007-04-13 11:40:00,160.06,160.16,160.055,160.16,462199999.0
2007-04-13 11:41:00,160.16,160.16,160.13,160.14,508800001.0
2007-04-13 11:42:00,160.145,160.15,160.12,160.12,215900000.0
2007-04-13 11:43:00,160.12,160.15,160.11,160.135,149500000.0
2007-04-13 11:44:00,160.135,160.135,160.115,160.13,254500000.0
2007-04-13 11:45:00,160.13,160.14,160.115,160.14,234400000.0
2007-04-13 11:46:00,160.14,160.14,160.13,160.14,81600000.0
2007-04-13 11:47:00,160.14,160.15,160.12,160.12,193999997.0
2007-04-13 11:48:00,160.12,160.135,160.11,160.13,288300001.0
2007-04-13 11:49:00,160.13,160.13,160.105,160.11,136500001.0
2007-04-13 11:50:00,160.12,160.12,160.09,160.09,265799999.0
2007-04-13 11:51:00,160.1,160.11,160.09,160.1,221599999.0
2007-04-13 11:52:00,160.1,160.11,160.09,160.11,170700000.0
2007-04-13 11:53:00,160.11,160.11,160.08,160.08,243100001.0
2007-04-13 11:54:00,160.08,160.1,160.06,160.065,260700000.0
2007-04-13 11:55:00,160.065,160.085,160.055,160.06,183100000.0
2007-04-13 11:56:00,160.06,160.07,160.05,160.06,162800000.0
2007-04-13 11:57:00,160.06,160.08,160.035,160.08,214900000.0
2007-04-13 11:58:00,160.08,160.09,160.04,160.04,439999999.0
2007-04-13 11:59:00,160.04,160.05,160.01,160.02,319500000.0
2007-04-13 12:00:00,160.02,160.05,160.01,160.015,491300002.0
2007-04-13 12:01:00,160.02,160.05,160.015,160.045,399400000.0
2007-04-13 12:02:00,160.05,160.09,160.05,160.075,270800000.0
2007-04-13 12:03:00,160.08,160.09,160.07,160.09,158200000.0
2007-04-13 12:04:00,160.09,160.1,160.09,160.1,103099999.0
2007-04-13 12:05:00,160.1,160.14,160.1,160.115,436999998.0
2007-04-13 12:06:00,160.115,160.13,160.11,160.12,185500000.0
2007-04-13 12:07:00,160.115,160.12,160.1,160.1,246400000.0
2007-04-13 12:08:00,160.1,160.11,160.09,160.09,191700000.0
2007-04-13 12:09:00,160.1,160.1,160.08,160.08,189399999.0
2007-04-13 12:10:00,160.08,160.08,160.05,160.07,300000003.0
2007-04-13 12:11:00,160.07,160.07,160.04,160.07,325300003.0
2007-04-13 12:12:00,160.07,160.08,160.05,160.055,159400000.0
2007-04-13 12:13:00,160.06,160.08,160.06,160.07,129300001.0
2007-04-13 12:14:00,160.07,160.07,160.07,160.07,16800000.0
2007-04-13 12:15:00,160.07,160.09,160.06,160.07,292000001.0
2007-04-13 12:16:00,160.07,160.09,160.07,160.09,253700000.0
2007-04-13 12:17:00,160.085,160.09,160.07,160.085,535900002.0
2007-04-13 12:18:00,160.085,160.095,160.075,160.08,313400001.0
2007-04-13 12:19:00,160.085,160.12,160.08,160.105,237400000.0
2007-04-13 12:20:00,160.105,160.13,160.075,160.085,290300000.0
2007-04-13 12:21:00,160.07,160.1,160.07,160.1,447400002.0
2007-04-13 12:22:00,160.1,160.1,160.07,160.075,298700002.0
2007-04-13 12:23:00,160.08,160.1,160.075,160.1,135500001.0
2007-04-13 12:24:00,160.095,160.095,160.09,160.09,67100000.0
2007-04-13 12:25:00,160.095,160.11,160.095,160.11,339799998.0
2007-04-13 12:26:00,160.11,160.11,160.1,160.11,112500001.0
2007-04-13 12:27:00,160.11,160.14,160.105,160.12,456900000.0
2007-04-13 12:28:00,160.12,160.14,160.105,160.14,566000000.0
2007-04-13 12:29:00,160.14,160.15,160.135,160.135,530200004.0
2007-04-13 12:30:00,160.14,160.17,160.125,160.15,658899997.0
2007-04-13 12:31:00,160.15,160.16,160.14,160.15,479000000.0
2007-04-13 12:32:00,160.15,160.17,160.14,160.155,494499999.0
2007-04-13 12:33:00,160.16,160.16,160.13,160.145,461400002.0
2007-04-13 12:34:00,160.14,160.145,160.14,160.14,80800000.0
2007-04-13 12:35:00,160.14,160.15,160.14,160.14,143600000.0
2007-04-13 12:36:00,160.145,160.16,160.14,160.15,244600000.0
2007-04-13 12:37:00,160.15,160.15,160.14,160.14,136800000.0
2007-04-13 12:38:00,160.14,160.145,160.14,160.14,119200000.0
2007-04-13 12:39:00,160.14,160.14,160.105,160.11,220300000.0
2007-04-13 12:40:00,160.11,160.11,160.1,160.11,293400001.0
2007-04-13 12:41:00,160.11,160.12,160.09,160.105,428900003.0
2007-04-13 12:42:00,160.105,160.11,160.1,160.105,224100000.0
2007-04-13 12:43:00,160.105,160.125,160.105,160.125,428599999.0
2007-04-13 12:44:00,160.125,160.15,160.11,160.135,305799998.0
2007-04-13 12:45:00,160.135,160.135,160.12,160.12,142500000.0
2007-04-13 12:46:00,160.125,160.18,160.12,160.15,483500000.0
2007-04-13 12:47:00,160.15,160.18,160.13,160.18,606100000.0
2007-04-13 12:48:00,160.185,160.28,160.185,160.275,561200003.0
2007-04-13 12:49:00,160.275,160.28,160.23,160.25,388800001.0
2007-04-13 12:50:00,160.25,160.25,160.24,160.245,76800001.0
2007-04-13 12:51:00,160.25,160.25,160.205,160.215,248400001.0
2007-04-13 12:52:00,160.215,160.245,160.215,160.245,154800000.0
2007-04-13 12:53:00,160.245,160.25,160.245,160.25,9700000.0
2007-04-13 12:54:00,160.24,160.245,160.235,160.245,140600000.0
2007-04-13 12:55:00,160.25,160.25,160.235,160.235,54100000.0
2007-04-13 12:56:00,160.235,160.235,160.23,160.23,39400000.0
2007-04-13 12:57:00,160.23,160.23,160.2,160.2,136199999.0
2007-04-13 12:58:00,160.205,160.225,160.185,160.2,259400001.0
2007-04-13 12:59:00,160.195,160.2,160.19,160.19,137900000.0
2007-04-13 13:00:00,160.185,160.195,160.175,160.185,390000005.0
2007-04-13 13:01:00,160.185,160.19,160.17,160.185,123600001.0
2007-04-13 13:02:00,160.18,160.2,160.18,160.195,79699999.0
2007-04-13 13:03:00,160.19,160.2,160.19,160.195,92200000.0
2007-04-13 13:04:00,160.19,160.205,160.17,160.205,354300004.0
2007-04-13 13:05:00,160.2,160.21,160.195,160.205,429900001.0
2007-04-13 13:06:00,160.205,160.205,160.19,160.205,99199999.0
2007-04-13 13:07:00,160.2,160.22,160.19,160.205,341900001.0
2007-04-13 13:08:00,160.205,160.23,160.205,160.23,293900002.0
2007-04-13 13:09:00,160.225,160.24,160.22,160.23,351099998.0
2007-04-13 13:10:00,160.23,160.24,160.23,160.23,142100000.0
2007-04-13 13:11:00,160.23,160.23,160.22,160.22,320200000.0
2007-04-13 13:12:00,160.22,160.24,160.22,160.235,128900000.0
2007-04-13 13:13:00,160.23,160.24,160.225,160.225,152400000.0
2007-04-13 13:14:00,160.225,160.225,160.2,160.215,61900001.0
2007-04-13 13:15:00,160.21,160.22,160.21,160.215,211200000.0
2007-04-13 13:16:00,160.22,160.22,160.21,160.21,80299999.0
2007-04-13 13:17:00,160.22,160.22,160.2,160.2,189899998.0
2007-04-13 13:18:00,160.21,160.21,160.2,160.21,241200001.0
2007-04-13 13:19:00,160.205,160.23,160.205,160.23,93200001.0
2007-04-13 13:20:00,160.23,160.26,160.23,160.25,288299999.0
2007-04-13 13:21:00,160.25,160.3,160.25,160.295,202700000.0
2007-04-13 13:22:00,160.285,160.29,160.26,160.26,207199999.0
2007-04-13 13:23:00,160.26,160.27,160.25,160.26,115800000.0
2007-04-13 13:24:00,160.26,160.265,160.25,160.25,62400000.0
2007-04-13 13:25:00,160.25,160.26,160.23,160.245,173100000.0
2007-04-13 13:26:00,160.25,160.25,160.235,160.25,139600000.0
2007-04-13 13:27:00,160.25,160.26,160.24,160.24,151500000.0
2007-04-13 13:28:00,160.24,160.24,160.205,160.205,278100000.0
2007-04-13 13:29:00,160.2,160.22,160.2,160.21,117399999.0
2007-04-13 13:30:00,160.21,160.21,160.19,160.2,182699998.0
2007-04-13 13:31:00,160.2,160.24,160.2,160.23,246600000.0
2007-04-13 13:32:00,160.225,160.24,160.22,160.24,145400000.0
2007-04-13 13:33:00,160.24,160.26,160.24,160.25,336300001.0
2007-04-13 13:34:00,160.26,160.26,160.23,160.235,138600001.0
2007-04-13 13:35:00,160.24,160.25,160.24,160.25,11500000.0
2007-04-13 13:36:00,160.245,160.26,160.245,160.25,58600001.0
2007-04-13 13:37:00,160.25,160.25,160.23,160.23,168400002.0
2007-04-13 13:38:00,160.23,160.24,160.21,160.23,245200000.0
2007-04-13 13:39:00,160.225,160.23,160.225,160.23,65500000.0
2007-04-13 13:40:00,160.23,160.27,160.23,160.27,354999999.0
2007-04-13 13:41:00,160.27,160.27,160.245,160.26,223300001.0
2007-04-13 13:42:00,160.26,160.27,160.25,160.265,362100000.0
2007-04-13 13:43:00,160.265,160.33,160.26,160.32,216300000.0
2007-04-13 13:44:00,160.32,160.37,160.32,160.36,296600000.0
2007-04-13 13:45:00,160.36,160.36,160.34,160.35,263700000.0
2007-04-13 13:46:00,160.34,160.35,160.33,160.33,115799999.0
2007-04-13 13:47:00,160.33,160.33,160.32,160.32,143500001.0
2007-04-13 13:48:00,160.32,160.34,160.32,160.34,71000001.0
2007-04-13 13:49:00,160.33,160.37,160.33,160.37,92500000.0
2007-04-13 13:50:00,160.36,160.37,160.345,160.345,108100000.0
2007-04-13 13:51:00,160.34,160.355,160.335,160.345,201200000.0
2007-04-13 13:52:00,160.35,160.35,160.335,160.335,162100000.0
2007-04-13 13:53:00,160.34,160.345,160.325,160.325,399800001.0
2007-04-13 13:54:00,160.325,160.34,160.32,160.325,512599997.0
2007-04-13 13:55:00,160.32,160.33,160.315,160.33,277200002.0
2007-04-13 13:56:00,160.325,160.33,160.305,160.305,255099999.0
2007-04-13 13:57:00,160.305,160.31,160.3,160.31,215900001.0
2007-04-13 13:58:00,160.31,160.31,160.29,160.305,123000000.0
2007-04-13 13:59:00,160.305,160.305,160.29,160.29,112600000.0
2007-04-13 14:00:00,160.29,160.3,160.29,160.29,245300002.0
2007-04-13 14:01:00,160.3,160.3,160.295,160.295,258400001.0
2007-04-13 14:02:00,160.295,160.31,160.29,160.305,129600001.0
2007-04-13 14:03:00,160.3,160.31,160.3,160.305,303799998.0
2007-04-13 14:04:00,160.305,160.315,160.3,160.3,367600000.0
2007-04-13 14:05:00,160.3,160.37,160.29,160.365,737600002.0
2007-04-13 14:06:00,160.37,160.385,160.34,160.35,1311300001.0
2007-04-13 14:07:00,160.35,160.36,160.335,160.34,621700002.0
2007-04-13 14:08:00,160.34,160.385,160.325,160.38,686300008.0
2007-04-13 14:09:00,160.385,160.475,160.38,160.47,676500003.0
2007-04-13 14:10:00,160.475,160.61,160.47,160.61,532499999.0
2007-04-13 14:11:00,160.61,160.61,160.52,160.52,883800002.0
2007-04-13 14:12:00,160.52,160.53,160.49,160.5,708800009.0
2007-04-13 14:13:00,160.5,160.52,160.485,160.505,540900005.0
2007-04-13 14:14:00,160.51,160.56,160.505,160.54,436799999.0
2007-04-13 14:15:00,160.545,160.545,160.51,160.51,334400000.0
2007-04-13 14:16:00,160.51,160.55,160.5,160.51,390699999.0
2007-04-13 14:17:00,160.51,160.52,160.48,160.48,308800002.0
2007-04-13 14:18:00,160.485,160.49,160.45,160.46,449400002.0
2007-04-13 14:19:00,160.465,160.475,160.445,160.445,299299998.0
2007-04-13 14:20:00,160.44,160.44,160.42,160.43,523200000.0
2007-04-13 14:21:00,160.43,160.445,160.43,160.445,144999999.0
2007-04-13 14:22:00,160.45,160.45,160.405,160.42,164900000.0
2007-04-13 14:23:00,160.42,160.42,160.4,160.405,207000000.0
2007-04-13 14:24:00,160.405,160.425,160.4,160.425,226400000.0
2007-04-13 14:25:00,160.425,160.455,160.42,160.44,133200001.0
2007-04-13 14:26:00,160.44,160.48,160.44,160.48,299300001.0
2007-04-13 14:27:00,160.48,160.515,160.48,160.49,361000002.0
2007-04-13 14:28:00,160.49,160.52,160.49,160.5,444000000.0
2007-04-13 14:29:00,160.5,160.51,160.38,160.38,154000000.0
2007-04-13 14:30:00,160.32,160.53,160.32,160.52,452500000.0
2007-04-13 14:31:00,160.52,160.52,160.47,160.475,701200000.0
2007-04-13 14:32:00,160.48,160.495,160.465,160.47,466500000.0
2007-04-13 14:33:00,160.465,160.48,160.46,160.465,246500000.0
2007-04-13 14:34:00,160.475,160.485,160.45,160.45,82900000.0
2007-04-13 14:35:00,160.455,160.48,160.445,160.46,410999999.0
2007-04-13 14:36:00,160.465,160.485,160.46,160.48,184199999.0
2007-04-13 14:37:00,160.495,160.495,160.455,160.475,231800000.0
2007-04-13 14:38:00,160.48,160.495,160.475,160.48,211500000.0
2007-04-13 14:39:00,160.48,160.51,160.47,160.51,243600001.0
2007-04-13 14:40:00,160.505,160.53,160.49,160.51,991999991.0
2007-04-13 14:41:00,160.51,160.52,160.5,160.51,377299997.0
2007-04-13 14:42:00,160.51,160.515,160.48,160.49,339800000.0
2007-04-13 14:43:00,160.485,160.5,160.475,160.48,275500000.0
2007-04-13 14:44:00,160.49,160.51,160.48,160.485,382300000.0
2007-04-13 14:45:00,160.48,160.5,160.46,160.465,134000000.0
2007-04-13 14:46:00,160.46,160.52,160.46,160.495,435900002.0
2007-04-13 14:47:00,160.5,160.51,160.48,160.48,173600000.0
2007-04-13 14:48:00,160.48,160.48,160.47,160.48,83600000.0
2007-04-13 14:49:00,160.475,160.475,160.46,160.46,74800000.0
2007-04-13 14:50:00,160.46,160.515,160.46,160.515,401499998.0
2007-04-13 14:51:00,160.515,160.515,160.48,160.49,382499998.0
2007-04-13 14:52:00,160.495,160.51,160.495,160.505,230800001.0
2007-04-13 14:53:00,160.5,160.51,160.48,160.48,148900000.0
2007-04-13 14:54:00,160.48,160.5,160.475,160.495,162100000.0
2007-04-13 14:55:00,160.495,160.505,160.49,160.5,172400000.0
2007-04-13 14:56:00,160.505,160.515,160.485,160.485,194400001.0
2007-04-13 14:57:00,160.5,160.505,160.49,160.495,74900000.0
2007-04-13 14:58:00,160.49,160.49,160.45,160.475,318600001.0
2007-04-13 14:59:00,160.465,160.485,160.44,160.44,215800000.0
2007-04-13 15:00:00,160.44,160.44,160.405,160.405,282799998.0
2007-04-13 15:01:00,160.41,160.45,160.405,160.45,395700000.0
2007-04-13 15:02:00,160.445,160.46,160.425,160.44,450000000.0
2007-04-13 15:03:00,160.43,160.44,160.41,160.41,232400002.0
2007-04-13 15:04:00,160.405,160.43,160.4,160.42,389199996.0
2007-04-13 15:05:00,160.42,160.43,160.42,160.425,114400000.0
2007-04-13 15:06:00,160.425,160.43,160.425,160.43,29600000.0
2007-04-13 15:07:00,160.43,160.445,160.43,160.44,310799999.0
2007-04-13 15:08:00,160.44,160.445,160.44,160.44,144900000.0
2007-04-13 15:09:00,160.44,160.45,160.44,160.45,76400000.0
2007-04-13 15:10:00,160.46,160.46,160.445,160.445,115600001.0
2007-04-13 15:11:00,160.45,160.48,160.445,160.47,199000000.0
2007-04-13 15:12:00,160.47,160.48,160.46,160.47,160000000.0
2007-04-13 15:13:00,160.47,160.48,160.45,160.48,304400004.0
2007-04-13 15:14:00,160.47,160.48,160.465,160.48,116500000.0
2007-04-13 15:15:00,160.48,160.49,160.48,160.49,99700001.0
2007-04-13 15:16:00,160.49,160.57,160.49,160.545,413000001.0
2007-04-13 15:17:00,160.55,160.57,160.54,160.54,365300002.0
2007-04-13 15:18:00,160.54,160.54,160.5,160.5,446800000.0
2007-04-13 15:19:00,160.5,160.52,160.5,160.505,204400001.0
2007-04-13 15:20:00,160.5,160.525,160.495,160.515,315199998.0
2007-04-13 15:21:00,160.52,160.52,160.485,160.5,341600000.0
2007-04-13 15:22:00,160.5,160.52,160.495,160.5,250399999.0
2007-04-13 15:23:00,160.495,160.52,160.495,160.505,172100000.0
2007-04-13 15:24:00,160.505,160.53,160.495,160.515,438399999.0
2007-04-13 15:25:00,160.515,160.55,160.515,160.54,619799998.0
2007-04-13 15:26:00,160.535,160.54,160.52,160.52,195899998.0
2007-04-13 15:27:00,160.52,160.53,160.52,160.53,198800000.0
2007-04-13 15:28:00,160.53,160.54,160.52,160.54,236299999.0
2007-04-13 15:29:00,160.53,160.55,160.525,160.535,393300000.0
2007-04-13 15:30:00,160.535,160.56,160.52,160.54,230299999.0
2007-04-13 15:31:00,160.54,160.56,160.54,160.545,84800000.0
2007-04-13 15:32:00,160.545,160.57,160.545,160.56,120000000.0
2007-04-13 15:33:00,160.56,160.58,160.545,160.55,195900000.0
2007-04-13 15:34:00,160.56,160.565,160.54,160.54,64800000.0
2007-04-13 15:35:00,160.54,160.55,160.505,160.51,225600000.0
2007-04-13 15:36:00,160.505,160.525,160.48,160.51,361500005.0
2007-04-13 15:37:00,160.51,160.52,160.495,160.495,328800000.0
2007-04-13 15:38:00,160.505,160.55,160.505,160.55,121900000.0
2007-04-13 15:39:00,160.545,160.57,160.545,160.56,123200000.0
2007-04-13 15:40:00,160.565,160.57,160.55,160.56,93200001.0
2007-04-13 15:41:00,160.56,160.56,160.545,160.56,74700000.0
2007-04-13 15:42:00,160.545,160.56,160.545,160.55,87800000.0
2007-04-13 15:43:00,160.56,160.57,160.55,160.57,58100000.0
2007-04-13 15:44:00,160.57,160.58,160.55,160.58,233100001.0
2007-04-13 15:45:00,160.565,160.59,160.565,160.58,335899999.0
2007-04-13 15:46:00,160.585,160.59,160.565,160.57,92300001.0
2007-04-13 15:47:00,160.58,160.59,160.58,160.58,39700000.0
2007-04-13 15:48:00,160.58,160.59,160.58,160.585,72500000.0
2007-04-13 15:49:00,160.58,160.6,160.58,160.6,211200000.0
2007-04-13 15:50:00,160.59,160.61,160.59,160.61,184400001.0
2007-04-13 15:51:00,160.61,160.63,160.61,160.62,85700000.0
2007-04-13 15:52:00,160.63,160.63,160.6,160.61,158999999.0
2007-04-13 15:53:00,160.6,160.61,160.595,160.6,83999999.0
2007-04-13 15:54:00,160.6,160.64,160.595,160.62,248700001.0
2007-04-13 15:55:00,160.61,160.65,160.61,160.65,204600000.0
2007-04-13 15:56:00,160.66,160.66,160.65,160.66,104599999.0
2007-04-13 15:57:00,160.665,160.67,160.66,160.66,364599997.0
2007-04-13 15:58:00,160.66,160.66,160.64,160.66,322199996.0
2007-04-13 15:59:00,160.655,160.68,160.64,160.64,369800000.0
2007-04-13 16:00:00,160.65,160.67,160.57,160.65,505600000.0
2007-04-13 16:01:00,160.65,160.73,160.65,160.715,977799992.0
2007-04-13 16:02:00,160.725,160.9,160.725,160.87,961124999.0
2007-04-13 16:03:00,160.875,160.89,160.805,160.825,1126699997.0
2007-04-13 16:04:00,160.83,160.855,160.79,160.79,660299999.0
2007-04-13 16:05:00,160.79,160.79,160.74,160.75,1058099998.0
2007-04-13 16:06:00,160.75,160.79,160.75,160.79,699599995.0
2007-04-13 16:07:00,160.79,160.81,160.735,160.74,653199998.0
2007-04-13 16:08:00,160.735,160.78,160.725,160.74,837200001.0
2007-04-13 16:09:00,160.74,160.75,160.71,160.735,502400001.0
2007-04-13 16:10:00,160.74,160.74,160.705,160.72,463600000.0
2007-04-13 16:11:00,160.715,160.74,160.7,160.73,629800005.0
2007-04-13 16:12:00,160.73,160.74,160.715,160.73,583099997.0
2007-04-13 16:13:00,160.725,160.735,160.71,160.73,461000002.0
2007-04-13 16:14:00,160.73,160.74,160.72,160.72,357600002.0
2007-04-13 16:15:00,160.72,160.75,160.72,160.74,529600000.0
2007-04-13 16:16:00,160.74,160.74,160.73,160.73,322100004.0
2007-04-13 16:17:00,160.73,160.735,160.72,160.725,404899998.0
2007-04-13 16:18:00,160.715,160.74,160.715,160.73,421900000.0
2007-04-13 16:19:00,160.73,160.78,160.73,160.745,700800000.0
2007-04-13 16:20:00,160.745,160.76,160.72,160.745,1010199994.0
2007-04-13 16:21:00,160.75,160.78,160.745,160.765,355500001.0
2007-04-13 16:22:00,160.765,160.79,160.745,160.78,922900001.0
2007-04-13 16:23:00,160.78,160.8,160.78,160.8,457600000.0
2007-04-13 16:24:00,160.8,160.84,160.79,160.8,884700001.0
2007-04-13 16:25:00,160.8,160.8,160.79,160.795,255600002.0
2007-04-13 16:26:00,160.805,160.81,160.775,160.785,530399997.0
2007-04-13 16:27:00,160.79,160.795,160.77,160.78,171500000.0
2007-04-13 16:28:00,160.785,160.785,160.765,160.765,85799999.0
2007-04-13 16:29:00,160.765,160.795,160.755,160.795,169700000.0
2007-04-13 16:30:00,160.79,160.825,160.79,160.8,431400003.0
2007-04-13 16:31:00,160.8,160.8,160.77,160.79,280099999.0
2007-04-13 16:32:00,160.79,160.81,160.78,160.81,153300001.0
2007-04-13 16:33:00,160.815,160.83,160.81,160.825,187700000.0
2007-04-13 16:34:00,160.82,160.96,160.81,160.96,340800001.0
2007-04-13 16:35:00,160.96,161.0,160.96,160.98,700400000.0
2007-04-13 16:36:00,160.99,160.99,160.935,160.945,626000001.0
2007-04-13 16:37:00,160.945,160.99,160.945,160.99,551900001.0
2007-04-13 16:38:00,160.985,161.15,160.98,161.095,838550003.0
2007-04-13 16:39:00,161.09,161.18,161.09,161.13,1107549997.0
2007-04-13 16:40:00,161.13,161.325,161.125,161.22,1011900002.0
2007-04-13 16:41:00,161.22,161.23,161.17,161.21,662199997.0
2007-04-13 16:42:00,161.22,161.26,161.21,161.25,465399999.0
2007-04-13 16:43:00,161.25,161.26,161.17,161.19,603200000.0
2007-04-13 16:44:00,161.19,161.23,161.145,161.2,887500000.0
2007-04-13 16:45:00,161.19,161.25,161.18,161.2,659500002.0
2007-04-13 16:46:00,161.2,161.2,161.16,161.18,489400002.0
2007-04-13 16:47:00,161.185,161.2,161.17,161.195,300100001.0
2007-04-13 16:48:00,161.2,161.28,161.18,161.24,663699999.0
2007-04-13 16:49:00,161.24,161.26,161.2,161.21,452999998.0
2007-04-13 16:50:00,161.22,161.22,161.16,161.21,798299999.0
2007-04-13 16:51:00,161.215,161.245,161.21,161.22,529700000.0
2007-04-13 16:52:00,161.22,161.22,161.2,161.22,364899998.0
2007-04-13 16:53:00,161.215,161.22,161.205,161.22,332100003.0
2007-04-13 16:54:00,161.22,161.245,161.22,161.24,167999999.0
2007-04-13 16:55:00,161.24,161.25,161.21,161.245,245600000.0
2007-04-13 16:56:00,161.245,161.265,161.22,161.245,309900000.0
2007-04-13 16:57:00,161.245,161.29,161.23,161.24,1044399996.0
2007-04-13 16:58:00,161.24,161.265,161.195,161.23,647499999.0
2007-04-13 16:59:00,161.23,161.235,161.165,161.195,740700005.0
2007-04-13 17:00:00,161.18,161.23,161.18,161.23,648600004.0
2007-04-13 17:01:00,161.215,161.24,161.195,161.21,1088900000.0
2007-04-13 17:02:00,161.21,161.22,161.19,161.19,338699998.0
2007-04-13 17:03:00,161.2,161.25,161.2,161.25,308900003.0
2007-04-13 17:04:00,161.245,161.26,161.23,161.255,175200000.0
2007-04-13 17:05:00,161.25,161.275,161.235,161.27,267500000.0
2007-04-13 17:06:00,161.28,161.29,161.265,161.285,415900001.0
2007-04-13 17:07:00,161.28,161.3,161.255,161.285,364499998.0
2007-04-13 17:08:00,161.28,161.38,161.265,161.36,737300002.0
2007-04-13 17:09:00,161.35,161.39,161.315,161.39,974500000.0
2007-04-13 17:10:00,161.39,161.41,161.36,161.41,977200001.0
2007-04-13 17:11:00,161.405,161.41,161.355,161.355,481899999.0
2007-04-13 17:12:00,161.35,161.375,161.335,161.34,543100005.0
2007-04-13 17:13:00,161.34,161.355,161.26,161.26,527799999.0
2007-04-13 17:14:00,161.26,161.27,161.25,161.27,304799998.0
2007-04-13 17:15:00,161.28,161.305,161.28,161.3,277400000.0
2007-04-13 17:16:00,161.3,161.3,161.205,161.225,353299999.0
2007-04-13 17:17:00,161.22,161.235,161.19,161.19,334100002.0
2007-04-13 17:18:00,161.18,161.24,161.16,161.22,1178300009.0
2007-04-13 17:19:00,161.215,161.26,161.16,161.175,740300000.0
2007-04-13 17:20:00,161.17,161.21,161.165,161.21,435400001.0
2007-04-13 17:21:00,161.21,161.27,161.21,161.26,723600000.0
2007-04-13 17:22:00,161.27,161.27,161.215,161.215,872000004.0
2007-04-13 17:23:00,161.215,161.245,161.21,161.24,293000000.0
2007-04-13 17:24:00,161.235,161.25,161.21,161.215,383200002.0
2007-04-13 17:25:00,161.215,161.235,161.2,161.23,303200001.0
2007-04-13 17:26:00,161.23,161.245,161.205,161.205,546499999.0
2007-04-13 17:27:00,161.21,161.23,161.21,161.23,520800002.0
2007-04-13 17:28:00,161.23,161.24,161.18,161.21,647899998.0
2007-04-13 17:29:00,161.21,161.22,161.185,161.215,409700001.0
2007-04-13 17:30:00,161.205,161.22,160.93,161.065,830600002.0
2007-04-13 17:31:00,161.07,161.23,161.065,161.22,1021199999.0
2007-04-13 17:32:00,161.22,161.225,161.14,161.17,914899998.0
2007-04-13 17:33:00,161.165,161.19,161.14,161.18,613200000.0
2007-04-13 17:34:00,161.18,161.21,161.13,161.13,583099999.0
2007-04-13 17:35:00,161.12,161.14,161.1,161.11,598800002.0
2007-04-13 17:36:00,161.11,161.12,161.09,161.1,392000001.0
2007-04-13 17:37:00,161.1,161.11,161.09,161.11,342800000.0
2007-04-13 17:38:00,161.12,161.16,161.12,161.16,258000003.0
2007-04-13 17:39:00,161.16,161.16,161.14,161.14,574499996.0
2007-04-13 17:40:00,161.15,161.15,161.12,161.13,457200001.0
2007-04-13 17:41:00,161.13,161.13,161.07,161.08,781100001.0
2007-04-13 17:42:00,161.09,161.12,161.07,161.11,924400002.0
2007-04-13 17:43:00,161.12,161.13,161.1,161.11,717500001.0
2007-04-13 17:44:00,161.12,161.14,161.115,161.135,625300001.0
2007-04-13 17:45:00,161.135,161.2,161.135,161.18,640500000.0
2007-04-13 17:46:00,161.18,161.18,161.17,161.18,215999997.0
2007-04-13 17:47:00,161.18,161.18,161.175,161.175,194600001.0
2007-04-13 17:48:00,161.17,161.17,161.07,161.13,350200002.0
2007-04-13 17:49:00,161.135,161.155,161.115,161.115,273300000.0
2007-04-13 17:50:00,161.115,161.125,161.105,161.11,83600000.0
2007-04-13 17:51:00,161.115,161.125,161.115,161.12,172799999.0
2007-04-13 17:52:00,161.12,161.12,161.115,161.115,60000000.0
2007-04-13 17:53:00,161.115,161.16,161.115,161.16,466800004.0
2007-04-13 17:54:00,161.16,161.185,161.15,161.185,171600000.0
2007-04-13 17:55:00,161.185,161.205,161.18,161.185,301999998.0
2007-04-13 17:56:00,161.185,161.185,161.17,161.18,381499999.0
2007-04-13 17:57:00,161.19,161.19,161.16,161.16,95700000.0
2007-04-13 17:58:00,161.16,161.215,161.16,161.19,473500001.0
2007-04-13 17:59:00,161.19,161.22,161.19,161.215,398100006.0
2007-04-13 18:00:00,161.21,161.23,161.2,161.225,612800001.0
2007-04-13 18:01:00,161.23,161.34,161.21,161.28,1034700001.0
2007-04-13 18:02:00,161.28,161.34,161.28,161.285,523500004.0
2007-04-13 18:03:00,161.29,161.33,161.29,161.305,379800000.0
2007-04-13 18:04:00,161.3,161.3,161.28,161.295,295300001.0
2007-04-13 18:05:00,161.295,161.31,161.29,161.29,142000000.0
2007-04-13 18:06:00,161.29,161.295,161.29,161.29,106399999.0
2007-04-13 18:07:00,161.295,161.31,161.29,161.31,132699999.0
2007-04-13 18:08:00,161.31,161.31,161.26,161.275,301499999.0
2007-04-13 18:09:00,161.27,161.275,161.255,161.26,263200000.0
2007-04-13 18:10:00,161.255,161.27,161.25,161.265,243100000.0
2007-04-13 18:11:00,161.265,161.29,161.265,161.28,251700000.0
2007-04-13 18:12:00,161.28,161.28,161.265,161.265,64600000.0
2007-04-13 18:13:00,161.265,161.27,161.25,161.27,213500000.0
2007-04-13 18:14:00,161.27,161.28,161.26,161.26,232900000.0
2007-04-13 18:15:00,161.275,161.275,161.26,161.26,76700000.0
2007-04-13 18:16:00,161.26,161.29,161.26,161.28,228000000.0
2007-04-13 18:17:00,161.28,161.28,161.265,161.28,216000000.0
2007-04-13 18:18:00,161.285,161.29,161.26,161.29,288400001.0
2007-04-13 18:19:00,161.29,161.305,161.27,161.28,334500001.0
2007-04-13 18:20:00,161.28,161.28,161.265,161.265,70100000.0
2007-04-13 18:21:00,161.26,161.265,161.245,161.255,100600000.0
2007-04-13 18:22:00,161.26,161.27,161.25,161.25,80000000.0
2007-04-13 18:23:00,161.265,161.275,161.25,161.26,332000000.0
2007-04-13 18:24:00,161.26,161.27,161.255,161.26,200700002.0
2007-04-13 18:25:00,161.26,161.28,161.255,161.27,263300000.0
2007-04-13 18:26:00,161.27,161.27,161.255,161.255,187499999.0
2007-04-13 18:27:00,161.255,161.27,161.255,161.255,428499998.0
2007-04-13 18:28:00,161.25,161.26,161.25,161.25,100700000.0
2007-04-13 18:29:00,161.25,161.25,161.24,161.25,55600000.0
2007-04-13 18:30:00,161.25,161.27,161.245,161.265,132200002.0
2007-04-13 18:31:00,161.26,161.27,161.255,161.26,79000000.0
2007-04-13 18:32:00,161.265,161.28,161.25,161.25,166500000.0
2007-04-13 18:33:00,161.24,161.24,161.15,161.165,276599999.0
2007-04-13 18:34:00,161.165,161.175,161.15,161.17,196100000.0
2007-04-13 18:35:00,161.17,161.18,161.17,161.18,26500000.0
2007-04-13 18:36:00,161.18,161.19,161.16,161.16,91700000.0
2007-04-13 18:37:00,161.15,161.155,161.15,161.15,14600000.0
2007-04-13 18:38:00,161.15,161.155,161.13,161.14,112899998.0
2007-04-13 18:39:00,161.15,161.17,161.14,161.16,103599999.0
2007-04-13 18:40:00,161.16,161.16,161.16,161.16,4000000.0
2007-04-13 18:41:00,161.16,161.19,161.16,161.18,58400000.0
2007-04-13 18:42:00,161.18,161.18,161.17,161.17,24800000.0
2007-04-13 18:43:00,161.17,161.19,161.17,161.185,97600000.0
2007-04-13 18:44:00,161.185,161.19,161.17,161.175,40500000.0
2007-04-13 18:45:00,161.17,161.17,161.145,161.15,129100000.0
2007-04-13 18:46:00,161.15,161.155,161.15,161.155,69300000.0
2007-04-13 18:47:00,161.155,161.16,161.15,161.155,161400000.0
2007-04-13 18:48:00,161.155,161.17,161.155,161.16,66200000.0
2007-04-13 18:49:00,161.16,161.16,161.15,161.15,66800000.0
2007-04-13 18:50:00,161.15,161.16,161.145,161.145,105000000.0
2007-04-13 18:51:00,161.14,161.15,161.14,161.15,28300000.0
2007-04-13 18:52:00,161.15,161.19,161.15,161.19,108200000.0
2007-04-13 18:53:00,161.18,161.2,161.18,161.2,69600000.0
2007-04-13 18:54:00,161.2,161.21,161.2,161.21,94400000.0
2007-04-13 18:55:00,161.21,161.22,161.21,161.21,88000000.0
2007-04-13 18:56:00,161.22,161.24,161.21,161.21,119900000.0
2007-04-13 18:57:00,161.21,161.22,161.21,161.21,46600000.0
2007-04-13 18:58:00,161.21,161.21,161.205,161.205,25600000.0
2007-04-13 18:59:00,161.205,161.23,161.205,161.23,163599999.0
2007-04-13 19:00:00,161.23,161.23,161.18,161.19,150000000.0
2007-04-13 19:01:00,161.19,161.19,161.155,161.16,72100000.0
2007-04-13 19:02:00,161.155,161.16,161.145,161.15,97800000.0
2007-04-13 19:03:00,161.15,161.15,161.115,161.115,77500000.0
2007-04-13 19:04:00,161.11,161.115,161.1,161.1,115200000.0
2007-04-13 19:05:00,161.1,161.11,161.095,161.095,35200000.0
2007-04-13 19:06:00,161.11,161.11,161.1,161.1,56400000.0
2007-04-13 19:07:00,161.1,161.12,161.095,161.12,52200000.0
2007-04-13 19:08:00,161.115,161.12,161.11,161.12,20000000.0
2007-04-13 19:09:00,161.12,161.13,161.115,161.125,53000000.0
2007-04-13 19:10:00,161.13,161.14,161.13,161.14,2400000.0
2007-04-13 19:11:00,161.14,161.14,161.14,161.14,3200000.0
2007-04-13 19:12:00,161.13,161.14,161.13,161.13,59500001.0
2007-04-13 19:15:00,161.14,161.14,161.115,161.12,96100000.0
2007-04-13 19:16:00,161.12,161.135,161.12,161.135,15900000.0
2007-04-13 19:17:00,161.135,161.14,161.135,161.14,7200000.0
2007-04-13 19:18:00,161.14,161.15,161.14,161.14,35000000.0
2007-04-13 19:19:00,161.14,161.14,161.13,161.14,25600000.0
2007-04-13 19:20:00,161.14,161.15,161.14,161.15,43300000.0
2007-04-13 19:21:00,161.15,161.15,161.145,161.145,22000000.0
2007-04-13 19:22:00,161.16,161.16,161.16,161.16,14800000.0
2007-04-13 19:23:00,161.16,161.16,161.16,161.16,14400000.0
2007-04-13 19:24:00,161.16,161.17,161.16,161.17,74000000.0
2007-04-13 19:25:00,161.17,161.18,161.16,161.16,126300000.0
2007-04-13 19:26:00,161.15,161.16,161.15,161.16,23900000.0
2007-04-13 19:27:00,161.155,161.17,161.15,161.15,45600000.0
2007-04-13 19:28:00,161.15,161.15,161.125,161.125,26500000.0
2007-04-13 19:29:00,161.13,161.135,161.125,161.13,54900000.0
2007-04-13 19:30:00,161.125,161.16,161.12,161.14,204600000.0
2007-04-13 19:31:00,161.145,161.18,161.145,161.18,161300000.0
2007-04-13 19:32:00,161.18,161.2,161.17,161.185,260000001.0
2007-04-13 19:33:00,161.19,161.22,161.19,161.21,70799999.0
2007-04-13 19:34:00,161.2,161.22,161.185,161.21,274200000.0
2007-04-13 19:35:00,161.22,161.22,161.21,161.22,35000001.0
2007-04-13 19:36:00,161.21,161.21,161.19,161.195,74500000.0
2007-04-13 19:37:00,161.19,161.19,161.19,161.19,40000000.0
2007-04-13 19:38:00,161.19,161.235,161.19,161.23,69900000.0
2007-04-13 19:39:00,161.225,161.24,161.225,161.235,63100000.0
2007-04-13 19:40:00,161.23,161.27,161.23,161.27,104100000.0
2007-04-13 19:41:00,161.27,161.32,161.265,161.32,276699999.0
2007-04-13 19:42:00,161.32,161.35,161.315,161.34,162800000.0
2007-04-13 19:43:00,161.34,161.34,161.31,161.31,157100000.0
2007-04-13 19:44:00,161.31,161.32,161.31,161.32,88700000.0
2007-04-13 19:45:00,161.32,161.32,161.32,161.32,103299999.0
2007-04-13 19:46:00,161.32,161.355,161.32,161.34,334099999.0
2007-04-13 19:47:00,161.35,161.375,161.345,161.365,184400003.0
2007-04-13 19:48:00,161.37,161.405,161.37,161.405,112000000.0
2007-04-13 19:49:00,161.41,161.435,161.395,161.415,362500000.0
2007-04-13 19:50:00,161.425,161.45,161.42,161.42,96300000.0
2007-04-13 19:51:00,161.42,161.42,161.4,161.4,30600000.0
2007-04-13 19:52:00,161.4,161.4,161.37,161.38,36300000.0
2007-04-13 19:53:00,161.37,161.4,161.37,161.39,64500000.0
2007-04-13 19:54:00,161.4,161.41,161.37,161.385,82000000.0
2007-04-13 19:55:00,161.39,161.39,161.37,161.38,77200000.0
2007-04-13 19:56:00,161.37,161.39,161.37,161.38,27600000.0
2007-04-13 19:57:00,161.39,161.4,161.365,161.38,49100000.0
2007-04-13 19:58:00,161.385,161.39,161.38,161.39,22200000.0
2007-04-13 19:59:00,161.39,161.41,161.36,161.41,97200000.0
2007-04-13 20:00:00,161.4,161.4,161.36,161.37,100100000.0
2007-04-13 20:01:00,161.37,161.38,161.32,161.34,70500000.0
2007-04-13 20:02:00,161.325,161.34,161.32,161.34,44800000.0
2007-04-13 20:03:00,161.34,161.36,161.335,161.34,87100000.0
2007-04-13 20:04:00,161.34,161.35,161.34,161.35,9600000.0
2007-04-13 20:05:00,161.34,161.34,161.335,161.34,69400000.0
2007-04-13 20:06:00,161.35,161.36,161.335,161.34,28800000.0
2007-04-13 20:07:00,161.34,161.38,161.34,161.38,49300000.0
2007-04-13 20:08:00,161.38,161.38,161.36,161.36,60900000.0
2007-04-13 20:09:00,161.36,161.375,161.36,161.37,61400000.0
2007-04-13 20:10:00,161.38,161.4,161.37,161.375,92400000.0
2007-04-13 20:11:00,161.375,161.38,161.375,161.38,10000000.0
2007-04-13 20:12:00,161.37,161.37,161.35,161.35,35600000.0
2007-04-13 20:13:00,161.35,161.355,161.32,161.33,113500000.0
2007-04-13 20:14:00,161.33,161.33,161.285,161.29,102600000.0
2007-04-13 20:15:00,161.29,161.31,161.29,161.305,95100001.0
2007-04-13 20:16:00,161.31,161.31,161.285,161.29,159000000.0
2007-04-13 20:17:00,161.29,161.3,161.28,161.29,98600000.0
2007-04-13 20:18:00,161.29,161.29,161.28,161.29,22800000.0
2007-04-13 20:19:00,161.29,161.29,161.28,161.285,37600000.0
2007-04-13 20:20:00,161.29,161.3,161.29,161.3,19200000.0
2007-04-13 20:21:00,161.3,161.3,161.3,161.3,87100000.0
2007-04-13 20:22:00,161.3,161.3,161.275,161.29,87100000.0
2007-04-13 20:23:00,161.29,161.3,161.28,161.3,60400000.0
2007-04-13 20:24:00,161.295,161.31,161.29,161.31,157100002.0
2007-04-13 20:25:00,161.315,161.315,161.31,161.31,11600000.0
2007-04-13 20:26:00,161.31,161.31,161.295,161.3,130800000.0
2007-04-13 20:27:00,161.3,161.305,161.29,161.29,89200000.0
2007-04-13 20:28:00,161.29,161.3,161.26,161.26,149100001.0
2007-04-13 20:29:00,161.265,161.28,161.265,161.27,114400000.0
2007-04-13 20:30:00,161.27,161.275,161.265,161.265,136400000.0
2007-04-13 20:31:00,161.27,161.28,161.265,161.28,41800000.0
2007-04-13 20:32:00,161.28,161.28,161.265,161.28,55000000.0
2007-04-13 20:33:00,161.28,161.28,161.28,161.28,48000000.0
2007-04-13 20:34:00,161.28,161.28,161.255,161.255,72500002.0
2007-04-13 20:35:00,161.26,161.28,161.26,161.28,208800002.0
2007-04-13 20:36:00,161.28,161.28,161.27,161.27,74000001.0
2007-04-13 20:37:00,161.27,161.28,161.27,161.28,119600002.0
2007-04-13 20:38:00,161.28,161.3,161.28,161.3,118200000.0
2007-04-13 20:39:00,161.3,161.3,161.3,161.3,40800000.0
2007-04-13 20:40:00,161.31,161.32,161.31,161.31,56400000.0
2007-04-13 20:41:00,161.3,161.3,161.29,161.29,106400001.0
2007-04-13 20:42:00,161.29,161.29,161.28,161.29,96000000.0
2007-04-13 20:43:00,161.285,161.31,161.285,161.31,109200001.0
2007-04-13 20:44:00,161.31,161.31,161.31,161.31,84000000.0
2007-04-13 20:45:00,161.305,161.305,161.29,161.295,156400000.0
2007-04-13 20:46:00,161.29,161.335,161.29,161.33,150800000.0
2007-04-13 20:47:00,161.33,161.35,161.33,161.345,102500000.0
2007-04-13 20:48:00,161.345,161.35,161.3,161.3,164100000.0
2007-04-13 20:49:00,161.3,161.3,161.3,161.3,18400000.0
2007-04-13 20:50:00,161.3,161.3,161.26,161.28,114900000.0
2007-04-13 20:51:00,161.285,161.295,161.28,161.29,157500001.0
2007-04-13 20:52:00,161.29,161.3,161.285,161.3,197100002.0
2007-04-13 20:53:00,161.3,161.32,161.3,161.32,208600001.0
2007-04-13 20:54:00,161.32,161.32,161.3,161.3,143300002.0
2007-04-13 20:55:00,161.295,161.31,161.295,161.305,110100002.0
2007-04-13 20:56:00,161.31,161.31,161.295,161.305,298300003.0
2007-04-13 20:57:00,161.305,161.305,161.285,161.3,337100003.0
2007-04-13 20:58:00,161.295,161.305,161.265,161.265,273700000.0
2007-04-13 20:59:00,161.265,161.285,161.265,161.285,439400000.0
2007-04-13 21:00:00,161.295,161.295,161.26,161.26,191200000.0
2007-04-13 21:01:00,161.26,161.26,161.24,161.24,119800000.0
2007-04-13 21:02:00,161.26,161.27,161.26,161.26,59700000.0
2007-04-13 21:03:00,161.26,161.265,161.26,161.265,42400000.0
2007-04-13 21:04:00,161.27,161.27,161.265,161.265,67400001.0
2007-04-13 21:05:00,161.265,161.265,161.265,161.265,68399998.0
2007-04-13 21:06:00,161.27,161.27,161.265,161.265,88800001.0
2007-04-13 21:08:00,161.28,161.28,161.265,161.265,179000000.0
2007-04-13 21:09:00,161.28,161.28,161.275,161.275,8800000.0
2007-04-13 21:10:00,161.27,161.285,161.265,161.285,78600001.0
2007-04-13 21:11:00,161.3,161.3,161.29,161.29,72600000.0
2007-04-13 21:12:00,161.285,161.285,161.28,161.285,120600001.0
2007-04-13 21:13:00,161.285,161.285,161.28,161.285,174000009.0
2007-04-13 21:14:00,161.29,161.29,161.285,161.285,42200000.0
2007-04-13 21:15:00,161.29,161.295,161.28,161.295,75799999.0
2007-04-13 21:16:00,161.285,161.305,161.26,161.305,267700003.0
2007-04-13 21:17:00,161.31,161.31,161.28,161.28,97400000.0
2007-04-13 21:18:00,161.275,161.275,161.26,161.265,151600001.0
2007-04-13 21:19:00,161.28,161.28,161.27,161.27,41599999.0
2007-04-13 21:20:00,161.28,161.28,161.265,161.27,125900002.0
2007-04-13 21:21:00,161.275,161.275,161.26,161.265,84600002.0
2007-04-13 21:22:00,161.27,161.27,161.25,161.25,56200000.0
2007-04-13 21:23:00,161.25,161.25,161.245,161.245,126600000.0
2007-04-13 21:24:00,161.25,161.25,161.245,161.245,87700000.0
2007-04-13 21:25:00,161.24,161.25,161.22,161.22,108800000.0
2007-04-13 21:26:00,161.225,161.225,161.2,161.2,181000000.0
2007-04-13 21:27:00,161.2,161.22,161.19,161.22,162900001.0
2007-04-13 21:29:00,161.23,161.23,161.21,161.21,42200000.0
2007-04-13 21:30:00,161.21,161.23,161.21,161.23,69600000.0
2007-04-13 21:31:00,161.23,161.24,161.23,161.235,51200000.0
2007-04-13 21:32:00,161.235,161.235,161.225,161.225,34400000.0
2007-04-13 21:33:00,161.22,161.22,161.21,161.21,25200000.0
2007-04-13 21:34:00,161.23,161.245,161.23,161.235,156400001.0
2007-04-13 21:35:00,161.23,161.24,161.23,161.235,143600002.0
2007-04-13 21:36:00,161.235,161.245,161.235,161.245,80200000.0
2007-04-13 21:37:00,161.245,161.25,161.245,161.245,68000001.0
2007-04-13 21:38:00,161.25,161.26,161.24,161.255,134700001.0
2007-04-13 21:39:00,161.255,161.255,161.235,161.245,170200000.0
2007-04-13 21:40:00,161.245,161.245,161.245,161.245,11200000.0
2007-04-13 21:41:00,161.25,161.25,161.24,161.25,218000001.0
2007-04-13 21:42:00,161.245,161.255,161.245,161.255,37400000.0
2007-04-13 21:43:00,161.255,161.255,161.25,161.25,36000000.0
2007-04-13 21:44:00,161.25,161.25,161.22,161.22,172000000.0
2007-04-13 21:45:00,161.24,161.24,161.23,161.24,89600000.0
2007-04-13 21:46:00,161.245,161.25,161.245,161.245,130600001.0
2007-04-13 21:47:00,161.25,161.25,161.25,161.25,147800000.0
2007-04-13 21:48:00,161.25,161.25,161.21,161.23,147800000.0
2007-04-13 21:49:00,161.22,161.24,161.215,161.235,266300000.0
2007-04-13 21:50:00,161.25,161.255,161.245,161.255,35600000.0
2007-04-13 21:51:00,161.26,161.26,161.245,161.245,85000000.0
2007-04-13 21:52:00,161.26,161.26,161.25,161.255,77400000.0
2007-04-13 21:53:00,161.255,161.255,161.255,161.255,48600001.0
2007-04-13 21:54:00,161.26,161.26,161.255,161.255,118000000.0
2007-04-13 21:55:00,161.255,161.275,161.255,161.275,113999998.0
2007-04-13 21:56:00,161.28,161.28,161.265,161.265,68800000.0
2007-04-13 21:57:00,161.265,161.265,161.265,161.265,15400000.0
2007-04-13 21:58:00,161.27,161.27,161.24,161.24,158400001.0
2007-04-13 21:59:00,161.245,161.245,161.225,161.235,184999999.0
2007-04-13 22:00:00,161.235,161.245,161.235,161.235,69800000.0
2007-04-13 22:01:00,161.235,161.255,161.235,161.235,251600001.0
2007-04-13 22:02:00,161.24,161.245,161.23,161.245,195000000.0
2007-04-13 22:03:00,161.245,161.245,161.235,161.235,179599998.0
2007-04-13 22:04:00,161.25,161.25,161.235,161.24,61800000.0
2007-04-13 22:05:00,161.23,161.235,161.23,161.235,71399999.0
2007-04-13 22:06:00,161.24,161.24,161.235,161.235,92200000.0
2007-04-13 22:07:00,161.25,161.25,161.23,161.245,77000001.0
2007-04-13 22:08:00,161.25,161.25,161.245,161.245,43199999.0
2007-04-13 22:09:00,161.23,161.25,161.225,161.225,119999999.0
2007-04-13 22:10:00,161.23,161.24,161.225,161.235,75600000.0
2007-04-13 22:11:00,161.24,161.245,161.23,161.245,102599999.0
2007-04-13 22:12:00,161.235,161.255,161.23,161.255,226599999.0
2007-04-13 22:13:00,161.255,161.265,161.24,161.245,241200001.0
2007-04-13 22:14:00,161.25,161.25,161.25,161.25,15200000.0
2007-04-13 22:15:00,161.26,161.26,161.255,161.255,108800001.0
2007-04-13 22:16:00,161.255,161.255,161.25,161.255,74199999.0
2007-04-13 22:17:00,161.265,161.28,161.265,161.265,45000000.0
2007-04-13 22:18:00,161.26,161.275,161.26,161.275,227799997.0
2007-04-13 22:19:00,161.29,161.305,161.28,161.295,157000000.0
2007-04-13 22:20:00,161.295,161.305,161.275,161.275,204399999.0
2007-04-13 22:21:00,161.27,161.28,161.25,161.26,210799997.0
2007-04-13 22:22:00,161.26,161.265,161.255,161.265,91800000.0
2007-04-13 22:23:00,161.26,161.26,161.26,161.26,57199998.0
2007-04-13 22:24:00,161.27,161.27,161.255,161.255,217599998.0
2007-04-13 22:25:00,161.26,161.26,161.25,161.25,146800001.0
2007-04-13 22:26:00,161.26,161.26,161.23,161.235,126100001.0
2007-04-13 22:27:00,161.24,161.24,161.23,161.23,46200001.0
2007-04-13 22:28:00,161.22,161.22,161.2,161.21,52800001.0
2007-04-13 22:29:00,161.215,161.215,161.18,161.18,87400002.0
2007-04-13 22:30:00,161.185,161.185,161.17,161.175,174400000.0
2007-04-13 22:31:00,161.175,161.18,161.16,161.17,145600001.0
2007-04-13 22:32:00,161.17,161.17,161.15,161.165,47600000.0
2007-04-13 22:33:00,161.17,161.2,161.17,161.19,92200001.0
2007-04-13 22:34:00,161.195,161.24,161.18,161.225,171000000.0
2007-04-13 22:35:00,161.23,161.23,161.23,161.23,76000000.0
2007-04-13 22:36:00,161.23,161.23,161.215,161.215,59000000.0
2007-04-13 22:37:00,161.21,161.23,161.21,161.23,50800000.0
2007-04-13 22:38:00,161.23,161.23,161.2,161.2,97000002.0
2007-04-13 22:39:00,161.2,161.2,161.195,161.195,70000002.0
2007-04-13 22:40:00,161.2,161.205,161.2,161.205,20200000.0
2007-04-13 22:41:00,161.205,161.21,161.205,161.21,22400000.0
2007-04-13 22:42:00,161.2,161.235,161.2,161.235,95800002.0
2007-04-13 22:43:00,161.24,161.275,161.235,161.275,203200003.0
2007-04-13 22:44:00,161.27,161.3,161.27,161.3,133200001.0
2007-04-13 22:45:00,161.295,161.32,161.29,161.32,147399999.0
2007-04-13 22:46:00,161.32,161.32,161.3,161.31,104900003.0
2007-04-13 22:47:00,161.31,161.31,161.285,161.3,107000000.0
2007-04-13 22:48:00,161.295,161.315,161.295,161.315,32900000.0
2007-04-13 22:49:00,161.31,161.32,161.305,161.315,49400000.0
2007-04-13 22:50:00,161.32,161.32,161.32,161.32,24800000.0
2007-04-13 22:51:00,161.32,161.33,161.32,161.325,34000000.0
2007-04-13 22:52:00,161.325,161.325,161.29,161.29,54200000.0
2007-04-13 22:53:00,161.29,161.3,161.27,161.27,99500000.0
2007-04-13 22:54:00,161.29,161.3,161.275,161.275,113300001.0
2007-04-13 22:55:00,161.29,161.295,161.275,161.275,38400000.0
2007-04-13 22:56:00,161.29,161.295,161.27,161.295,83900000.0
2007-04-13 22:57:00,161.29,161.31,161.275,161.305,56200000.0
2007-04-13 22:58:00,161.3,161.31,161.29,161.31,113200001.0
2007-04-13 22:59:00,161.29,161.29,161.27,161.27,4800000.0
2007-04-15 23:00:00,161.78,161.78,161.78,161.78,4000000.0
2007-04-15 23:01:00,161.775,161.775,161.775,161.775,11900000.0
2007-04-15 23:23:00,161.895,161.895,161.895,161.895,19900000.0
2007-04-15 23:35:00,161.92,161.92,161.9,161.9,5600000.0
2007-04-15 23:36:00,161.91,161.92,161.9,161.91,15200000.0
2007-04-15 23:37:00,161.91,161.91,161.895,161.9,67000001.0
2007-04-15 23:38:00,161.89,161.9,161.86,161.87,20000000.0
2007-04-15 23:39:00,161.86,161.86,161.86,161.86,1600000.0
2007-04-15 23:40:00,161.86,161.86,161.86,161.86,800000.0
2007-04-15 23:42:00,161.84,161.84,161.84,161.84,4800000.0
2007-04-15 23:43:00,161.85,161.86,161.84,161.86,8800000.0
2007-04-15 23:44:00,161.86,161.86,161.86,161.86,800000.0
2007-04-15 23:45:00,161.87,161.875,161.835,161.86,470100006.0
2007-04-15 23:46:00,161.86,161.88,161.86,161.88,195000000.0
2007-04-15 23:47:00,161.87,161.9,161.85,161.87,37600000.0
2007-04-15 23:48:00,161.86,161.87,161.86,161.87,4800000.0
2007-04-15 23:49:00,161.87,161.89,161.86,161.89,248000005.0
2007-04-15 23:50:00,161.89,161.89,161.88,161.88,8000000.0
2007-04-15 23:51:00,161.89,161.89,161.86,161.86,15200000.0
2007-04-15 23:52:00,161.87,161.88,161.86,161.86,12000000.0
2007-04-15 23:53:00,161.87,161.9,161.87,161.9,103200000.0
2007-04-15 23:54:00,161.9,161.9,161.87,161.89,12800000.0
2007-04-15 23:55:00,161.875,161.89,161.875,161.89,5600000.0
2007-04-15 23:56:00,161.89,161.89,161.89,161.89,8800000.0
2007-04-15 23:57:00,161.9,161.9,161.89,161.89,7200000.0
2007-04-15 23:58:00,161.9,161.945,161.9,161.945,56000000.0
2007-04-15 23:59:00,161.945,161.975,161.945,161.97,122099999.0
2007-04-16 00:00:00,161.98,161.98,161.95,161.95,116800000.0
2007-04-16 00:01:00,161.95,161.97,161.93,161.97,169600000.0
2007-04-16 00:02:00,161.97,161.98,161.96,161.97,216000000.0
2007-04-16 00:03:00,161.97,161.98,161.95,161.95,249600000.0
2007-04-16 00:04:00,161.94,161.95,161.91,161.94,251999999.0
2007-04-16 00:05:00,161.94,161.97,161.94,161.95,146400000.0
2007-04-16 00:06:00,161.95,161.98,161.95,161.97,120000000.0
2007-04-16 00:07:00,161.97,161.98,161.96,161.97,93400000.0
2007-04-16 00:08:00,161.98,162.08,161.97,162.07,309000000.0
2007-04-16 00:09:00,162.07,162.1,162.06,162.1,198400000.0
2007-04-16 00:10:00,162.095,162.175,162.08,162.16,417599999.0
2007-04-16 00:11:00,162.16,162.18,162.145,162.16,311199999.0
2007-04-16 00:12:00,162.17,162.19,162.16,162.16,119200000.0
2007-04-16 00:13:00,162.17,162.18,162.16,162.16,26400000.0
2007-04-16 00:14:00,162.16,162.16,162.115,162.115,111800000.0
2007-04-16 00:15:00,162.115,162.125,162.09,162.11,256000000.0
2007-04-16 00:16:00,162.12,162.12,162.11,162.12,126400000.0
2007-04-16 00:17:00,162.12,162.12,162.115,162.12,47200000.0
2007-04-16 00:18:00,162.12,162.125,162.115,162.12,111100000.0
2007-04-16 00:19:00,162.13,162.13,162.12,162.125,53200000.0
2007-04-16 00:20:00,162.125,162.19,162.125,162.18,58400000.0
2007-04-16 00:21:00,162.17,162.24,162.17,162.235,224800000.0
2007-04-16 00:22:00,162.23,162.24,162.205,162.215,254400000.0
2007-04-16 00:23:00,162.215,162.23,162.205,162.22,116000000.0
2007-04-16 00:24:00,162.215,162.22,162.195,162.2,145199999.0
2007-04-16 00:25:00,162.19,162.2,162.19,162.19,68800000.0
2007-04-16 00:26:00,162.2,162.26,162.2,162.25,109499999.0
2007-04-16 00:27:00,162.245,162.245,162.205,162.205,216300000.0
2007-04-16 00:28:00,162.2,162.255,162.2,162.255,152500001.0
2007-04-16 00:29:00,162.26,162.3,162.24,162.285,288500000.0
2007-04-16 00:30:00,162.28,162.32,162.28,162.3,275200000.0
2007-04-16 00:31:00,162.31,162.34,162.305,162.32,138400002.0
2007-04-16 00:32:00,162.32,162.33,162.315,162.325,169799999.0
2007-04-16 00:33:00,162.33,162.39,162.33,162.36,402399997.0
2007-04-16 00:34:00,162.36,162.37,162.305,162.305,203700001.0
2007-04-16 00:35:00,162.305,162.32,162.29,162.31,232400000.0
2007-04-16 00:36:00,162.31,162.32,162.305,162.31,38700000.0
2007-04-16 00:37:00,162.32,162.34,162.315,162.34,36000000.0
2007-04-16 00:38:00,162.34,162.38,162.34,162.38,59200000.0
2007-04-16 00:39:00,162.38,162.41,162.37,162.37,199800000.0
2007-04-16 00:40:00,162.375,162.375,162.315,162.335,221900000.0
2007-04-16 00:41:00,162.33,162.34,162.295,162.3,183500000.0
2007-04-16 00:42:00,162.3,162.3,162.25,162.28,172000000.0
2007-04-16 00:43:00,162.28,162.29,162.26,162.28,270999999.0
2007-04-16 00:44:00,162.29,162.37,162.29,162.325,267299999.0
2007-04-16 00:45:00,162.315,162.35,162.315,162.34,246199997.0
2007-04-16 00:46:00,162.35,162.35,162.34,162.345,28000000.0
2007-04-16 00:47:00,162.345,162.345,162.295,162.295,126400000.0
2007-04-16 00:48:00,162.305,162.32,162.3,162.32,79200000.0
2007-04-16 00:49:00,162.31,162.34,162.31,162.34,105000000.0
2007-04-16 00:50:00,162.35,162.36,162.3,162.3,96700000.0
2007-04-16 00:51:00,162.295,162.295,162.265,162.275,202200001.0
2007-04-16 00:52:00,162.27,162.295,162.225,162.225,229600000.0
2007-04-16 00:53:00,162.23,162.25,162.22,162.25,48000000.0
2007-04-16 00:54:00,162.25,162.25,162.24,162.25,28000000.0
2007-04-16 00:55:00,162.26,162.27,162.24,162.24,74800000.0
2007-04-16 00:56:00,162.24,162.26,162.24,162.24,56200000.0
2007-04-16 00:57:00,162.24,162.24,162.19,162.19,203600000.0
2007-04-16 00:58:00,162.19,162.205,162.19,162.19,189900000.0
2007-04-16 00:59:00,162.2,162.24,162.2,162.24,102400000.0
2007-04-16 01:00:00,162.24,162.24,162.19,162.2,276900000.0
2007-04-16 01:01:00,162.2,162.2,162.14,162.15,391500002.0
2007-04-16 01:02:00,162.15,162.17,162.15,162.16,243699999.0
2007-04-16 01:03:00,162.155,162.165,162.135,162.14,133600000.0
2007-04-16 01:04:00,162.14,162.145,162.13,162.13,107500000.0
2007-04-16 01:05:00,162.13,162.14,162.125,162.135,37700000.0
2007-04-16 01:06:00,162.135,162.16,162.12,162.15,167000000.0
2007-04-16 01:07:00,162.145,162.145,162.11,162.11,150800000.0
2007-04-16 01:08:00,162.11,162.145,162.1,162.1,224700001.0
2007-04-16 01:09:00,162.1,162.105,162.075,162.105,257999998.0
2007-04-16 01:10:00,162.1,162.105,162.1,162.1,39200000.0
2007-04-16 01:11:00,162.1,162.11,162.1,162.1,123199997.0
2007-04-16 01:12:00,162.1,162.1,162.09,162.1,87199999.0
2007-04-16 01:13:00,162.1,162.13,162.1,162.105,171200000.0
2007-04-16 01:14:00,162.11,162.13,162.11,162.13,82400000.0
2007-04-16 01:15:00,162.13,162.13,162.13,162.13,51200000.0
2007-04-16 01:16:00,162.125,162.125,162.1,162.1,70400000.0
2007-04-16 01:17:00,162.1,162.1,162.06,162.07,88200000.0
2007-04-16 01:18:00,162.06,162.07,162.03,162.06,67300000.0
2007-04-16 01:19:00,162.06,162.06,162.01,162.02,92600000.0
2007-04-16 01:20:00,162.01,162.02,161.92,161.96,390699998.0
2007-04-16 01:21:00,161.96,161.975,161.96,161.96,76100000.0
2007-04-16 01:22:00,161.96,161.99,161.96,161.98,156500000.0
2007-04-16 01:23:00,161.975,161.975,161.935,161.94,200100000.0
2007-04-16 01:24:00,161.94,161.97,161.925,161.94,415699992.0
2007-04-16 01:25:00,161.935,161.94,161.885,161.9,323599999.0
2007-04-16 01:26:00,161.9,161.91,161.89,161.9,180799996.0
2007-04-16 01:27:00,161.9,161.905,161.865,161.88,285599999.0
2007-04-16 01:28:00,161.88,161.88,161.74,161.76,419999999.0
2007-04-16 01:29:00,161.755,161.8,161.74,161.8,458399995.0
2007-04-16 01:30:00,161.795,161.81,161.77,161.8,144000000.0
2007-04-16 01:31:00,161.8,161.8,161.78,161.8,38400000.0
2007-04-16 01:32:00,161.8,161.83,161.795,161.83,26400000.0
2007-04-16 01:33:00,161.82,161.83,161.805,161.81,175199999.0
2007-04-16 01:34:00,161.82,161.84,161.82,161.82,82400000.0
2007-04-16 01:35:00,161.82,161.85,161.82,161.825,153600000.0
2007-04-16 01:36:00,161.825,161.84,161.82,161.835,71999999.0
2007-04-16 01:37:00,161.835,161.85,161.835,161.845,88800000.0
2007-04-16 01:38:00,161.855,161.905,161.855,161.875,312099999.0
2007-04-16 01:39:00,161.87,161.87,161.855,161.855,367399995.0
2007-04-16 01:40:00,161.855,161.91,161.855,161.895,339700002.0
2007-04-16 01:41:00,161.875,161.925,161.86,161.925,375799999.0
2007-04-16 01:42:00,161.915,161.94,161.9,161.92,430100001.0
2007-04-16 01:43:00,161.915,161.915,161.895,161.905,86199999.0
2007-04-16 01:44:00,161.9,161.915,161.9,161.9,105700001.0
2007-04-16 01:45:00,161.905,161.91,161.88,161.88,84000000.0
2007-04-16 01:46:00,161.88,161.88,161.835,161.845,230599999.0
2007-04-16 01:47:00,161.85,161.86,161.84,161.84,124900000.0
2007-04-16 01:48:00,161.835,161.84,161.835,161.84,25500000.0
2007-04-16 01:49:00,161.84,161.85,161.84,161.85,192000001.0
2007-04-16 01:50:00,161.85,161.85,161.8,161.805,250600001.0
2007-04-16 01:51:00,161.81,161.83,161.805,161.83,167300001.0
2007-04-16 01:52:00,161.83,161.84,161.795,161.795,298700000.0
2007-04-16 01:53:00,161.8,161.805,161.775,161.775,368100002.0
2007-04-16 01:54:00,161.78,161.805,161.78,161.795,116300000.0
2007-04-16 01:55:00,161.795,161.81,161.79,161.81,60000000.0
2007-04-16 01:56:00,161.8,161.82,161.8,161.82,79700002.0
2007-04-16 01:57:00,161.82,161.83,161.82,161.82,80800000.0
2007-04-16 01:58:00,161.82,161.85,161.82,161.85,176700002.0
2007-04-16 01:59:00,161.845,161.85,161.84,161.84,126600000.0
2007-04-16 02:00:00,161.84,161.84,161.825,161.825,311600003.0
2007-04-16 02:01:00,161.82,161.82,161.65,161.65,1031525001.0
2007-04-16 02:02:00,161.645,161.65,161.6,161.64,689999999.0
2007-04-16 02:03:00,161.64,161.65,161.62,161.65,216800000.0
2007-04-16 02:04:00,161.65,161.65,161.625,161.63,324800003.0
2007-04-16 02:05:00,161.63,161.63,161.615,161.63,581799996.0
2007-04-16 02:06:00,161.63,161.69,161.61,161.69,399800000.0
2007-04-16 02:07:00,161.69,161.69,161.635,161.66,425500003.0
2007-04-16 02:08:00,161.66,161.66,161.65,161.66,52000000.0
2007-04-16 02:09:00,161.65,161.65,161.65,161.65,101200000.0
2007-04-16 02:10:00,161.66,161.72,161.655,161.71,269400001.0
2007-04-16 02:11:00,161.705,161.71,161.665,161.67,203499998.0
2007-04-16 02:12:00,161.665,161.69,161.65,161.655,397400001.0
2007-04-16 02:13:00,161.655,161.67,161.655,161.66,389400004.0
2007-04-16 02:14:00,161.66,161.69,161.655,161.66,311500001.0
2007-04-16 02:15:00,161.655,161.66,161.58,161.585,411200002.0
2007-04-16 02:16:00,161.6,161.6,161.555,161.555,542800000.0
2007-04-16 02:17:00,161.57,161.6,161.555,161.575,509299995.0
2007-04-16 02:18:00,161.57,161.6,161.57,161.58,283099999.0
2007-04-16 02:19:00,161.58,161.6,161.565,161.565,301000003.0
2007-04-16 02:20:00,161.565,161.57,161.475,161.485,436399998.0
2007-04-16 02:21:00,161.48,161.55,161.48,161.53,497000002.0
2007-04-16 02:22:00,161.51,161.51,161.445,161.46,475099998.0
2007-04-16 02:23:00,161.46,161.51,161.46,161.51,300700001.0
2007-04-16 02:24:00,161.51,161.55,161.5,161.54,173699999.0
2007-04-16 02:25:00,161.55,161.61,161.54,161.59,441799995.0
2007-04-16 02:26:00,161.595,161.615,161.585,161.61,322799993.0
2007-04-16 02:27:00,161.615,161.62,161.59,161.595,201099997.0
2007-04-16 02:28:00,161.59,161.6,161.585,161.6,194500001.0
2007-04-16 02:29:00,161.595,161.62,161.595,161.61,76799999.0
2007-04-16 02:30:00,161.61,161.63,161.61,161.63,20800000.0
2007-04-16 02:31:00,161.62,161.62,161.61,161.62,161999997.0
2007-04-16 02:32:00,161.63,161.64,161.63,161.635,37600000.0
2007-04-16 02:33:00,161.625,161.63,161.615,161.62,255200000.0
2007-04-16 02:34:00,161.63,161.63,161.62,161.63,164000000.0
2007-04-16 02:35:00,161.63,161.665,161.62,161.66,573299996.0
2007-04-16 02:36:00,161.665,161.68,161.65,161.67,263100000.0
2007-04-16 02:37:00,161.67,161.72,161.67,161.69,516999996.0
2007-04-16 02:38:00,161.685,161.7,161.67,161.68,192399998.0
2007-04-16 02:39:00,161.685,161.705,161.68,161.68,318100000.0
2007-04-16 02:40:00,161.68,161.695,161.68,161.68,126400000.0
2007-04-16 02:41:00,161.69,161.69,161.665,161.665,247999997.0
2007-04-16 02:42:00,161.67,161.67,161.655,161.655,289900000.0
2007-04-16 02:43:00,161.655,161.67,161.64,161.64,168199998.0
2007-04-16 02:44:00,161.64,161.65,161.57,161.6,269700000.0
2007-04-16 02:45:00,161.6,161.62,161.595,161.61,258000003.0
2007-04-16 02:46:00,161.61,161.63,161.6,161.6,147799999.0
2007-04-16 02:47:00,161.6,161.61,161.59,161.605,178699998.0
2007-04-16 02:48:00,161.605,161.615,161.59,161.605,202700001.0
2007-04-16 02:49:00,161.6,161.6,161.58,161.585,140400000.0
2007-04-16 02:50:00,161.59,161.62,161.585,161.61,188000000.0
2007-04-16 02:51:00,161.6,161.605,161.58,161.6,283000001.0
2007-04-16 02:52:00,161.595,161.6,161.59,161.595,106300000.0
2007-04-16 02:53:00,161.59,161.6,161.59,161.595,162500000.0
2007-04-16 02:54:00,161.605,161.63,161.595,161.63,426400002.0
2007-04-16 02:55:00,161.61,161.62,161.595,161.6,566200003.0
2007-04-16 02:56:00,161.6,161.6,161.58,161.58,678900000.0
2007-04-16 02:57:00,161.58,161.6,161.575,161.585,623300000.0
2007-04-16 02:58:00,161.585,161.61,161.585,161.61,219800000.0
2007-04-16 02:59:00,161.61,161.61,161.605,161.61,43000000.0
2007-04-16 03:00:00,161.6,161.63,161.6,161.62,351600004.0
2007-04-16 03:01:00,161.62,161.62,161.58,161.595,540700003.0
2007-04-16 03:02:00,161.585,161.59,161.56,161.57,234500000.0
2007-04-16 03:03:00,161.565,161.57,161.54,161.55,187800000.0
2007-04-16 03:04:00,161.55,161.56,161.545,161.55,28300000.0
2007-04-16 03:05:00,161.55,161.58,161.545,161.56,337899997.0
2007-04-16 03:06:00,161.565,161.57,161.56,161.57,120500001.0
2007-04-16 03:07:00,161.565,161.57,161.515,161.52,988100002.0
2007-04-16 03:08:00,161.525,161.57,161.515,161.57,532799996.0
2007-04-16 03:09:00,161.58,161.595,161.58,161.595,128300000.0
2007-04-16 03:10:00,161.6,161.61,161.59,161.59,258300004.0
2007-04-16 03:11:00,161.6,161.62,161.6,161.605,101900000.0
2007-04-16 03:12:00,161.6,161.62,161.56,161.56,320200004.0
2007-04-16 03:13:00,161.56,161.57,161.55,161.55,197999999.0
2007-04-16 03:14:00,161.55,161.56,161.54,161.56,177799999.0
2007-04-16 03:15:00,161.56,161.59,161.55,161.55,258100001.0
2007-04-16 03:16:00,161.555,161.555,161.525,161.53,146500000.0
2007-04-16 03:17:00,161.525,161.55,161.525,161.55,79700001.0
2007-04-16 03:18:00,161.54,161.54,161.525,161.525,197700003.0
2007-04-16 03:19:00,161.525,161.54,161.515,161.535,245900004.0
2007-04-16 03:20:00,161.53,161.55,161.53,161.53,83000001.0
2007-04-16 03:21:00,161.53,161.53,161.52,161.52,118100001.0
2007-04-16 03:22:00,161.51,161.525,161.51,161.52,135600001.0
2007-04-16 03:23:00,161.52,161.53,161.51,161.52,132600001.0
2007-04-16 03:24:00,161.53,161.53,161.51,161.52,66200000.0
2007-04-16 03:25:00,161.52,161.53,161.52,161.525,112500003.0
2007-04-16 03:26:00,161.515,161.56,161.515,161.555,376600010.0
2007-04-16 03:27:00,161.55,161.575,161.55,161.565,157000000.0
2007-04-16 03:28:00,161.57,161.58,161.56,161.565,306800000.0
2007-04-16 03:29:00,161.57,161.59,161.57,161.58,167400000.0
2007-04-16 03:30:00,161.585,161.59,161.58,161.59,109400001.0
2007-04-16 03:31:00,161.59,161.59,161.565,161.565,429199995.0
2007-04-16 03:32:00,161.575,161.575,161.56,161.56,36300000.0
2007-04-16 03:33:00,161.555,161.58,161.555,161.58,131799999.0
2007-04-16 03:34:00,161.58,161.58,161.58,161.58,1600000.0
2007-04-16 03:35:00,161.57,161.575,161.57,161.57,87000000.0
2007-04-16 03:36:00,161.57,161.58,161.57,161.58,31000000.0
2007-04-16 03:37:00,161.575,161.58,161.57,161.58,85200000.0
2007-04-16 03:38:00,161.58,161.58,161.565,161.57,34200000.0
2007-04-16 03:39:00,161.57,161.57,161.565,161.565,27800000.0
2007-04-16 03:40:00,161.565,161.57,161.56,161.565,63000000.0
2007-04-16 03:41:00,161.565,161.57,161.56,161.57,35200000.0
2007-04-16 03:42:00,161.565,161.57,161.56,161.57,41400000.0
2007-04-16 03:43:00,161.57,161.57,161.56,161.57,75600001.0
2007-04-16 03:44:00,161.565,161.57,161.55,161.55,273300003.0
2007-04-16 03:45:00,161.55,161.55,161.535,161.545,238200004.0
2007-04-16 03:46:00,161.54,161.55,161.505,161.505,167900001.0
2007-04-16 03:47:00,161.505,161.525,161.505,161.52,325000003.0
2007-04-16 03:48:00,161.53,161.53,161.52,161.52,59200000.0
2007-04-16 03:49:00,161.52,161.53,161.52,161.52,167800002.0
2007-04-16 03:50:00,161.52,161.525,161.52,161.52,86000000.0
2007-04-16 03:51:00,161.52,161.54,161.52,161.53,180700001.0
2007-04-16 03:52:00,161.53,161.55,161.525,161.55,145600000.0
2007-04-16 03:53:00,161.55,161.55,161.52,161.53,175800000.0
2007-04-16 03:54:00,161.53,161.53,161.53,161.53,20800000.0
2007-04-16 03:55:00,161.53,161.535,161.53,161.53,167800000.0
2007-04-16 03:56:00,161.53,161.535,161.53,161.53,59200000.0
2007-04-16 03:57:00,161.53,161.54,161.51,161.54,334000000.0
2007-04-16 03:58:00,161.535,161.54,161.53,161.535,277400004.0
2007-04-16 03:59:00,161.535,161.54,161.535,161.54,9600000.0
2007-04-16 04:00:00,161.54,161.55,161.53,161.545,73900001.0
2007-04-16 04:01:00,161.55,161.55,161.55,161.55,68800000.0
2007-04-16 04:02:00,161.55,161.56,161.55,161.56,75200000.0
2007-04-16 04:03:00,161.56,161.56,161.55,161.55,27000001.0
2007-04-16 04:04:00,161.55,161.55,161.55,161.55,33600000.0
2007-04-16 04:05:00,161.55,161.57,161.55,161.57,92000000.0
2007-04-16 04:06:00,161.57,161.58,161.57,161.58,30400000.0
2007-04-16 04:07:00,161.57,161.58,161.57,161.58,101000002.0
2007-04-16 04:08:00,161.58,161.6,161.58,161.595,168500003.0
2007-04-16 04:09:00,161.59,161.605,161.59,161.605,83600001.0
2007-04-16 04:10:00,161.61,161.64,161.605,161.64,338700003.0
2007-04-16 04:11:00,161.64,161.68,161.64,161.67,250000001.0
2007-04-16 04:12:00,161.68,161.69,161.68,161.69,89600000.0
2007-04-16 04:13:00,161.69,161.69,161.68,161.68,26400000.0
2007-04-16 04:14:00,161.69,161.72,161.69,161.7,150300000.0
2007-04-16 04:15:00,161.7,161.71,161.7,161.71,83200000.0
2007-04-16 04:16:00,161.71,161.71,161.695,161.7,44000000.0
2007-04-16 04:17:00,161.695,161.71,161.69,161.7,144299996.0
2007-04-16 04:18:00,161.7,161.73,161.7,161.72,176699997.0
2007-04-16 04:19:00,161.715,161.74,161.715,161.73,87099999.0
2007-04-16 04:20:00,161.74,161.78,161.74,161.765,537499997.0
2007-04-16 04:21:00,161.76,161.77,161.75,161.755,396599999.0
2007-04-16 04:22:00,161.76,161.765,161.74,161.75,451600000.0
2007-04-16 04:23:00,161.75,161.75,161.74,161.74,82200001.0
2007-04-16 04:24:00,161.74,161.74,161.74,161.74,69200000.0
2007-04-16 04:26:00,161.74,161.74,161.74,161.74,24800000.0
2007-04-16 04:27:00,161.73,161.75,161.72,161.745,176800003.0
2007-04-16 04:28:00,161.745,161.75,161.725,161.725,190499999.0
2007-04-16 04:29:00,161.725,161.73,161.71,161.71,148000001.0
2007-04-16 04:30:00,161.71,161.715,161.695,161.695,172099996.0
2007-04-16 04:31:00,161.7,161.71,161.7,161.71,24600001.0
2007-04-16 04:32:00,161.71,161.71,161.69,161.69,63199999.0
2007-04-16 04:33:00,161.69,161.69,161.685,161.685,5600000.0
2007-04-16 04:34:00,161.68,161.695,161.68,161.69,128399999.0
2007-04-16 04:35:00,161.69,161.7,161.685,161.7,234400000.0
2007-04-16 04:36:00,161.7,161.71,161.695,161.7,55600000.0
2007-04-16 04:37:00,161.7,161.71,161.7,161.705,75800001.0
2007-04-16 04:38:00,161.705,161.705,161.695,161.705,85600003.0
2007-04-16 04:39:00,161.7,161.715,161.7,161.71,104400000.0
2007-04-16 04:40:00,161.72,161.74,161.715,161.74,23200000.0
2007-04-16 04:41:00,161.74,161.74,161.72,161.73,59400000.0
2007-04-16 04:42:00,161.725,161.73,161.705,161.72,383100001.0
2007-04-16 04:43:00,161.72,161.72,161.685,161.705,475700000.0
2007-04-16 04:44:00,161.71,161.71,161.695,161.705,274099997.0
2007-04-16 04:45:00,161.705,161.705,161.695,161.695,51200000.0
2007-04-16 04:46:00,161.695,161.695,161.69,161.69,104600000.0
2007-04-16 04:47:00,161.69,161.7,161.69,161.7,38400001.0
2007-04-16 04:48:00,161.7,161.7,161.69,161.695,73200002.0
2007-04-16 04:49:00,161.69,161.72,161.69,161.72,197399999.0
2007-04-16 04:50:00,161.71,161.71,161.705,161.705,62800000.0
2007-04-16 04:51:00,161.7,161.705,161.69,161.69,173299999.0
2007-04-16 04:52:00,161.69,161.7,161.69,161.7,69400000.0
2007-04-16 04:53:00,161.69,161.7,161.69,161.695,51600000.0
2007-04-16 04:54:00,161.695,161.695,161.69,161.69,64000000.0
2007-04-16 04:55:00,161.69,161.695,161.69,161.695,28600000.0
2007-04-16 04:56:00,161.695,161.7,161.66,161.665,677899997.0
2007-04-16 04:57:00,161.665,161.69,161.65,161.685,334800006.0
2007-04-16 04:58:00,161.69,161.71,161.685,161.71,195000000.0
2007-04-16 04:59:00,161.72,161.73,161.71,161.72,90000001.0
2007-04-16 05:00:00,161.72,161.73,161.71,161.72,154199999.0
2007-04-16 05:01:00,161.72,161.73,161.72,161.73,112499996.0
2007-04-16 05:02:00,161.72,161.73,161.72,161.73,62200000.0
2007-04-16 05:03:00,161.73,161.74,161.72,161.73,44800000.0
2007-04-16 05:04:00,161.73,161.73,161.72,161.72,24800000.0
2007-04-16 05:05:00,161.71,161.72,161.695,161.705,70100000.0
2007-04-16 05:06:00,161.7,161.71,161.69,161.7,279300004.0
2007-04-16 05:07:00,161.7,161.7,161.69,161.695,70600001.0
2007-04-16 05:08:00,161.695,161.695,161.68,161.685,195600001.0
2007-04-16 05:09:00,161.685,161.685,161.68,161.68,30200000.0
2007-04-16 05:10:00,161.68,161.68,161.655,161.655,176899999.0
2007-04-16 05:11:00,161.655,161.66,161.65,161.65,164800000.0
2007-04-16 05:12:00,161.65,161.66,161.65,161.66,141099999.0
2007-04-16 05:13:00,161.66,161.665,161.66,161.66,67200000.0
2007-04-16 05:14:00,161.66,161.66,161.65,161.655,94800001.0
2007-04-16 05:15:00,161.655,161.655,161.65,161.65,53400001.0
2007-04-16 05:16:00,161.65,161.66,161.645,161.66,146099997.0
2007-04-16 05:17:00,161.655,161.67,161.65,161.67,95200001.0
2007-04-16 05:18:00,161.67,161.68,161.665,161.675,165900001.0
2007-04-16 05:19:00,161.68,161.68,161.665,161.67,134600001.0
2007-04-16 05:20:00,161.675,161.68,161.665,161.67,109000002.0
2007-04-16 05:21:00,161.67,161.68,161.67,161.67,108800001.0
2007-04-16 05:22:00,161.665,161.67,161.665,161.67,143999999.0
2007-04-16 05:23:00,161.67,161.67,161.67,161.67,12800000.0
2007-04-16 05:24:00,161.67,161.68,161.67,161.67,49600000.0
2007-04-16 05:25:00,161.675,161.68,161.67,161.68,73800002.0
2007-04-16 05:26:00,161.68,161.68,161.67,161.68,38800000.0
2007-04-16 05:27:00,161.67,161.68,161.67,161.68,38800000.0
2007-04-16 05:28:00,161.67,161.67,161.67,161.67,23600000.0
2007-04-16 05:29:00,161.68,161.69,161.68,161.685,27700000.0
2007-04-16 05:30:00,161.68,161.68,161.68,161.68,9400000.0
2007-04-16 05:31:00,161.68,161.705,161.68,161.705,41600000.0
2007-04-16 05:32:00,161.715,161.715,161.69,161.69,63200000.0
2007-04-16 05:33:00,161.71,161.72,161.71,161.715,64600000.0
2007-04-16 05:34:00,161.715,161.73,161.71,161.72,55500000.0
2007-04-16 05:35:00,161.715,161.715,161.715,161.715,7800000.0
2007-04-16 05:36:00,161.71,161.71,161.71,161.71,9400000.0
2007-04-16 05:37:00,161.71,161.72,161.705,161.71,248000000.0
2007-04-16 05:38:00,161.705,161.705,161.7,161.7,49600000.0
2007-04-16 05:39:00,161.7,161.7,161.7,161.7,5600000.0
2007-04-16 05:40:00,161.7,161.72,161.7,161.72,43600000.0
2007-04-16 05:41:00,161.71,161.715,161.7,161.7,49000000.0
2007-04-16 05:42:00,161.7,161.7,161.69,161.69,43800002.0
2007-04-16 05:43:00,161.695,161.695,161.695,161.695,7800000.0
2007-04-16 05:44:00,161.7,161.7,161.685,161.685,52800000.0
2007-04-16 05:45:00,161.68,161.695,161.675,161.68,121200001.0
2007-04-16 05:46:00,161.68,161.69,161.68,161.69,27200000.0
2007-04-16 05:47:00,161.69,161.7,161.69,161.7,21400000.0
2007-04-16 05:48:00,161.695,161.71,161.69,161.71,51800000.0
2007-04-16 05:49:00,161.71,161.71,161.695,161.7,89200000.0
2007-04-16 05:50:00,161.7,161.7,161.68,161.7,82000000.0
2007-04-16 05:51:00,161.72,161.72,161.685,161.685,72700000.0
2007-04-16 05:52:00,161.67,161.68,161.67,161.68,50600000.0
2007-04-16 05:53:00,161.68,161.72,161.68,161.71,135299999.0
2007-04-16 05:54:00,161.71,161.73,161.71,161.72,85600000.0
2007-04-16 05:55:00,161.72,161.72,161.685,161.715,219700000.0
2007-04-16 05:56:00,161.73,161.73,161.73,161.73,5600000.0
2007-04-16 05:57:00,161.74,161.74,161.72,161.74,118199999.0
2007-04-16 05:58:00,161.74,161.78,161.74,161.775,231300001.0
2007-04-16 05:59:00,161.77,161.77,161.735,161.735,112800000.0
2007-04-16 06:00:00,161.74,161.74,161.72,161.725,106099999.0
2007-04-16 06:01:00,161.73,161.77,161.73,161.77,159300001.0
2007-04-16 06:02:00,161.77,161.78,161.76,161.76,96800001.0
2007-04-16 06:04:00,161.76,161.76,161.75,161.75,30200000.0
2007-04-16 06:05:00,161.74,161.74,161.705,161.705,112200000.0
2007-04-16 06:06:00,161.71,161.71,161.7,161.7,38000000.0
2007-04-16 06:07:00,161.7,161.71,161.7,161.71,35000000.0
2007-04-16 06:08:00,161.705,161.73,161.705,161.73,133099999.0
2007-04-16 06:09:00,161.75,161.77,161.73,161.75,185699998.0
2007-04-16 06:10:00,161.75,161.77,161.74,161.74,107700001.0
2007-04-16 06:11:00,161.75,161.75,161.745,161.75,24600000.0
2007-04-16 06:12:00,161.74,161.77,161.74,161.77,57600000.0
2007-04-16 06:13:00,161.76,161.81,161.75,161.805,175200000.0
2007-04-16 06:14:00,161.81,161.81,161.79,161.81,252200000.0
2007-04-16 06:15:00,161.82,161.85,161.81,161.84,232599999.0
2007-04-16 06:16:00,161.84,161.85,161.835,161.835,81400000.0
2007-04-16 06:17:00,161.825,161.825,161.79,161.79,177800000.0
2007-04-16 06:18:00,161.79,161.79,161.77,161.78,105600000.0
2007-04-16 06:19:00,161.78,161.78,161.76,161.78,144399999.0
2007-04-16 06:20:00,161.77,161.78,161.77,161.78,81600002.0
2007-04-16 06:21:00,161.77,161.78,161.76,161.77,167800000.0
2007-04-16 06:22:00,161.77,161.77,161.76,161.77,30500000.0
2007-04-16 06:23:00,161.77,161.78,161.76,161.77,105600000.0
2007-04-16 06:24:00,161.76,161.77,161.75,161.75,145299999.0
2007-04-16 06:25:00,161.76,161.76,161.75,161.75,92200000.0
2007-04-16 06:26:00,161.75,161.76,161.75,161.76,79600000.0
2007-04-16 06:27:00,161.745,161.75,161.73,161.75,129900001.0
2007-04-16 06:28:00,161.76,161.76,161.73,161.74,190299999.0
2007-04-16 06:29:00,161.75,161.775,161.75,161.75,157800000.0
2007-04-16 06:30:00,161.74,161.75,161.7,161.71,301799999.0
2007-04-16 06:31:00,161.72,161.73,161.7,161.71,211200000.0
2007-04-16 06:32:00,161.7,161.72,161.7,161.72,95800000.0
2007-04-16 06:33:00,161.73,161.73,161.71,161.73,58300000.0
2007-04-16 06:34:00,161.72,161.73,161.71,161.73,51700000.0
2007-04-16 06:35:00,161.72,161.73,161.705,161.72,154500000.0
2007-04-16 06:36:00,161.71,161.72,161.71,161.72,173000000.0
2007-04-16 06:37:00,161.72,161.78,161.71,161.78,321700002.0
2007-04-16 06:38:00,161.77,161.78,161.76,161.76,163200002.0
2007-04-16 06:39:00,161.76,161.77,161.76,161.76,74500000.0
2007-04-16 06:40:00,161.755,161.76,161.73,161.76,243699997.0
2007-04-16 06:41:00,161.76,161.79,161.75,161.785,499400000.0
2007-04-16 06:42:00,161.78,161.785,161.77,161.77,115199999.0
2007-04-16 06:43:00,161.775,161.78,161.76,161.76,126600000.0
2007-04-16 06:44:00,161.755,161.77,161.755,161.77,137000000.0
2007-04-16 06:45:00,161.77,161.77,161.765,161.77,26300000.0
2007-04-16 06:46:00,161.76,161.76,161.75,161.75,67500000.0
2007-04-16 06:47:00,161.75,161.75,161.75,161.75,18600000.0
2007-04-16 06:48:00,161.74,161.76,161.73,161.75,110300000.0
2007-04-16 06:49:00,161.75,161.75,161.75,161.75,13300000.0
2007-04-16 06:51:00,161.75,161.76,161.75,161.755,78199999.0
2007-04-16 06:52:00,161.76,161.76,161.76,161.76,52900000.0
2007-04-16 06:53:00,161.76,161.76,161.76,161.76,22200000.0
2007-04-16 06:54:00,161.76,161.76,161.755,161.755,52900000.0
2007-04-16 06:56:00,161.76,161.765,161.76,161.765,38300000.0
2007-04-16 06:58:00,161.76,161.76,161.755,161.76,89700000.0
2007-04-16 06:59:00,161.77,161.77,161.77,161.77,38800000.0
2007-04-16 07:00:00,161.775,161.775,161.76,161.76,138500000.0
2007-04-16 07:01:00,161.76,161.765,161.73,161.74,152399999.0
2007-04-16 07:02:00,161.74,161.74,161.725,161.74,105700000.0
2007-04-16 07:03:00,161.74,161.755,161.74,161.75,132000000.0
2007-04-16 07:04:00,161.745,161.765,161.74,161.74,175200000.0
2007-04-16 07:05:00,161.75,161.75,161.74,161.74,62800000.0
2007-04-16 07:06:00,161.74,161.74,161.68,161.7,274900000.0
2007-04-16 07:07:00,161.7,161.71,161.69,161.7,287399998.0
2007-04-16 07:08:00,161.695,161.72,161.69,161.72,188100000.0
2007-04-16 07:09:00,161.715,161.72,161.69,161.7,208599999.0
2007-04-16 07:10:00,161.7,161.72,161.7,161.72,83099999.0
2007-04-16 07:11:00,161.71,161.72,161.71,161.72,28000000.0
2007-04-16 07:12:00,161.72,161.76,161.72,161.75,59700000.0
2007-04-16 07:13:00,161.735,161.75,161.715,161.72,107700000.0
2007-04-16 07:14:00,161.71,161.72,161.7,161.71,231199998.0
2007-04-16 07:15:00,161.71,161.72,161.71,161.715,66700000.0
2007-04-16 07:16:00,161.72,161.73,161.72,161.725,51800000.0
2007-04-16 07:17:00,161.73,161.73,161.725,161.73,32500000.0
2007-04-16 07:18:00,161.73,161.73,161.72,161.73,67100000.0
2007-04-16 07:19:00,161.72,161.73,161.71,161.72,85100000.0
2007-04-16 07:20:00,161.72,161.72,161.72,161.72,32200000.0
2007-04-16 07:21:00,161.715,161.72,161.71,161.71,126299999.0
2007-04-16 07:22:00,161.71,161.72,161.7,161.715,174399998.0
2007-04-16 07:23:00,161.72,161.72,161.71,161.71,94400000.0
2007-04-16 07:24:00,161.71,161.72,161.71,161.72,114399999.0
2007-04-16 07:25:00,161.72,161.725,161.71,161.725,110599998.0
2007-04-16 07:26:00,161.72,161.72,161.715,161.72,46800000.0
2007-04-16 07:27:00,161.72,161.72,161.715,161.72,75000000.0
2007-04-16 07:28:00,161.73,161.73,161.72,161.73,107700000.0
2007-04-16 07:29:00,161.74,161.75,161.73,161.74,56800000.0
2007-04-16 07:30:00,161.74,161.75,161.74,161.75,157999998.0
2007-04-16 07:31:00,161.75,161.75,161.735,161.735,68800000.0
2007-04-16 07:32:00,161.73,161.73,161.73,161.73,29800000.0
2007-04-16 07:33:00,161.73,161.74,161.725,161.725,68900000.0
2007-04-16 07:34:00,161.72,161.73,161.72,161.73,14400000.0
2007-04-16 07:35:00,161.73,161.73,161.73,161.73,30600000.0
2007-04-16 07:36:00,161.74,161.75,161.73,161.74,119800002.0
2007-04-16 07:37:00,161.75,161.76,161.74,161.755,99100000.0
2007-04-16 07:38:00,161.755,161.76,161.74,161.745,124200001.0
2007-04-16 07:39:00,161.75,161.75,161.73,161.74,142699999.0
2007-04-16 07:40:00,161.74,161.755,161.74,161.745,93800000.0
2007-04-16 07:41:00,161.75,161.76,161.71,161.73,367699998.0
2007-04-16 07:42:00,161.735,161.735,161.72,161.72,116900000.0
2007-04-16 07:43:00,161.72,161.74,161.72,161.73,100900000.0
2007-04-16 07:44:00,161.73,161.74,161.705,161.71,205600000.0
2007-04-16 07:45:00,161.715,161.725,161.71,161.71,109900000.0
2007-04-16 07:46:00,161.71,161.74,161.71,161.74,127700000.0
2007-04-16 07:47:00,161.73,161.73,161.715,161.72,101400000.0
2007-04-16 07:48:00,161.72,161.74,161.72,161.73,146400000.0
2007-04-16 07:49:00,161.73,161.75,161.73,161.74,90300001.0
2007-04-16 07:50:00,161.75,161.76,161.75,161.75,22100000.0
2007-04-16 07:51:00,161.75,161.77,161.75,161.77,62600000.0
2007-04-16 07:52:00,161.77,161.8,161.765,161.79,231499999.0
2007-04-16 07:53:00,161.79,161.79,161.77,161.79,60300000.0
2007-04-16 07:54:00,161.8,161.81,161.79,161.8,125500000.0
2007-04-16 07:55:00,161.8,161.81,161.78,161.79,131600000.0
2007-04-16 07:56:00,161.8,161.81,161.77,161.79,169500000.0
2007-04-16 07:57:00,161.79,161.8,161.78,161.79,131200000.0
2007-04-16 07:58:00,161.79,161.79,161.755,161.77,174900000.0
2007-04-16 07:59:00,161.78,161.81,161.75,161.75,311199998.0
2007-04-16 08:00:00,161.74,161.76,161.715,161.75,376500000.0
2007-04-16 08:01:00,161.75,161.76,161.75,161.75,22400000.0
2007-04-16 08:02:00,161.75,161.77,161.75,161.77,24500000.0
2007-04-16 08:03:00,161.755,161.76,161.74,161.76,117300000.0
2007-04-16 08:04:00,161.75,161.77,161.75,161.765,45499999.0
2007-04-16 08:05:00,161.77,161.79,161.77,161.785,55900000.0
2007-04-16 08:06:00,161.775,161.78,161.75,161.78,218300000.0
2007-04-16 08:07:00,161.78,161.82,161.78,161.8,403299999.0
2007-04-16 08:08:00,161.8,161.82,161.795,161.81,226100001.0
2007-04-16 08:09:00,161.815,161.82,161.8,161.8,198800002.0
2007-04-16 08:10:00,161.8,161.81,161.795,161.805,158700000.0
2007-04-16 08:11:00,161.805,161.815,161.8,161.805,66800000.0
2007-04-16 08:12:00,161.805,161.84,161.8,161.84,220900000.0
2007-04-16 08:13:00,161.84,161.905,161.83,161.89,616600000.0
2007-04-16 08:14:00,161.89,161.89,161.84,161.855,447199999.0
2007-04-16 08:15:00,161.855,161.875,161.84,161.85,380299998.0
2007-04-16 08:16:00,161.85,161.86,161.815,161.82,450799999.0
2007-04-16 08:17:00,161.81,161.84,161.8,161.83,508099995.0
2007-04-16 08:18:00,161.83,161.85,161.825,161.84,426999999.0
2007-04-16 08:19:00,161.84,161.87,161.83,161.86,307199998.0
2007-04-16 08:20:00,161.855,161.89,161.835,161.86,402700000.0
2007-04-16 08:21:00,161.865,161.895,161.76,161.8,814000000.0
2007-04-16 08:22:00,161.805,161.82,161.79,161.795,378500001.0
2007-04-16 08:23:00,161.8,161.8,161.78,161.8,182400000.0
2007-04-16 08:24:00,161.8,161.815,161.79,161.79,340499997.0
2007-04-16 08:25:00,161.8,161.83,161.79,161.83,283200000.0
2007-04-16 08:26:00,161.83,161.85,161.83,161.85,82600000.0
2007-04-16 08:27:00,161.85,161.875,161.85,161.86,246700000.0
2007-04-16 08:28:00,161.86,161.86,161.8,161.815,549899992.0
2007-04-16 08:29:00,161.82,161.84,161.8,161.84,514399999.0
2007-04-16 08:30:00,161.85,161.86,161.83,161.84,71800000.0
2007-04-16 08:31:00,161.85,161.85,161.84,161.84,217900000.0
2007-04-16 08:32:00,161.85,161.86,161.85,161.86,224799999.0
2007-04-16 08:33:00,161.86,161.89,161.86,161.875,258100000.0
2007-04-16 08:34:00,161.88,161.88,161.835,161.85,186599999.0
2007-04-16 08:35:00,161.85,161.87,161.85,161.855,128900001.0
2007-04-16 08:36:00,161.87,161.88,161.85,161.88,317099999.0
2007-04-16 08:37:00,161.88,161.9,161.88,161.895,145500000.0
2007-04-16 08:38:00,161.89,161.93,161.89,161.92,151800000.0
2007-04-16 08:39:00,161.93,161.93,161.9,161.91,465399998.0
2007-04-16 08:40:00,161.91,162.01,161.9,162.01,780799997.0
2007-04-16 08:41:00,162.015,162.08,161.99,162.04,832399996.0
2007-04-16 08:42:00,162.035,162.035,161.99,162.01,324599998.0
2007-04-16 08:43:00,162.0,162.0,161.96,161.985,255499999.0
2007-04-16 08:44:00,161.98,161.985,161.95,161.95,234499998.0
2007-04-16 08:45:00,161.96,161.97,161.95,161.965,282900004.0
2007-04-16 08:46:00,161.97,161.98,161.955,161.975,156500000.0
2007-04-16 08:47:00,161.97,162.02,161.97,162.005,352099998.0
2007-04-16 08:48:00,162.01,162.02,162.005,162.02,115499998.0
2007-04-16 08:49:00,162.02,162.045,162.02,162.035,118500001.0
2007-04-16 08:50:00,162.03,162.04,161.995,162.005,624399997.0
2007-04-16 08:51:00,162.01,162.04,162.01,162.03,449899999.0
2007-04-16 08:52:00,162.03,162.03,162.02,162.03,200900001.0
2007-04-16 08:53:00,162.03,162.03,162.03,162.03,118400000.0
2007-04-16 08:54:00,162.03,162.045,162.03,162.04,245800000.0
2007-04-16 08:55:00,162.04,162.05,162.03,162.04,375600000.0
2007-04-16 08:56:00,162.03,162.03,162.02,162.03,142400000.0
2007-04-16 08:57:00,162.03,162.04,162.01,162.015,321800002.0
2007-04-16 08:58:00,162.01,162.025,162.0,162.02,493199999.0
2007-04-16 08:59:00,162.02,162.025,162.0,162.025,413200000.0
2007-04-16 09:00:00,162.025,162.03,162.025,162.03,75300001.0
2007-04-16 09:01:00,162.02,162.035,162.02,162.03,220400000.0
2007-04-16 09:02:00,162.02,162.025,161.99,161.99,354000000.0
2007-04-16 09:03:00,162.0,162.0,161.985,161.985,170700001.0
2007-04-16 09:04:00,161.985,161.99,161.96,161.96,221100000.0
2007-04-16 09:05:00,161.96,162.015,161.95,162.0,633299998.0
2007-04-16 09:06:00,161.99,162.0,161.985,162.0,773599992.0
2007-04-16 09:07:00,161.995,162.05,161.995,162.04,828400005.0
2007-04-16 09:08:00,162.04,162.05,162.035,162.05,301600001.0
2007-04-16 09:09:00,162.05,162.05,162.015,162.02,593099998.0
2007-04-16 09:10:00,162.015,162.03,162.01,162.03,839300001.0
2007-04-16 09:11:00,162.02,162.03,161.97,161.98,395600001.0
2007-04-16 09:12:00,161.98,161.98,161.965,161.98,606199995.0
2007-04-16 09:13:00,161.98,161.99,161.96,161.975,353499996.0
2007-04-16 09:14:00,161.97,161.97,161.915,161.92,542299998.0
2007-04-16 09:15:00,161.925,161.93,161.905,161.91,649200004.0
2007-04-16 09:16:00,161.91,161.91,161.86,161.88,1036499995.0
2007-04-16 09:17:00,161.88,161.88,161.86,161.87,919399995.0
2007-04-16 09:18:00,161.87,161.87,161.84,161.84,275299999.0
2007-04-16 09:19:00,161.84,161.84,161.8,161.81,869400003.0
2007-04-16 09:20:00,161.81,161.82,161.755,161.755,628999997.0
2007-04-16 09:21:00,161.76,161.785,161.725,161.78,769200001.0
2007-04-16 09:22:00,161.78,161.79,161.765,161.775,462199999.0
2007-04-16 09:23:00,161.775,161.81,161.775,161.8,852800000.0
2007-04-16 09:24:00,161.8,161.84,161.8,161.825,679900004.0
2007-04-16 09:25:00,161.83,161.84,161.825,161.83,222900000.0
2007-04-16 09:26:00,161.83,161.84,161.82,161.83,72799999.0
2007-04-16 09:27:00,161.83,161.83,161.81,161.81,55700000.0
2007-04-16 09:28:00,161.81,161.81,161.78,161.79,127400000.0
2007-04-16 09:29:00,161.79,161.79,161.78,161.78,146400001.0
2007-04-16 09:30:00,161.79,161.81,161.775,161.79,561899999.0
2007-04-16 09:31:00,161.785,161.8,161.77,161.8,445299998.0
2007-04-16 09:32:00,161.8,161.8,161.79,161.8,18400000.0
2007-04-16 09:33:00,161.79,161.84,161.79,161.82,213099996.0
2007-04-16 09:34:00,161.82,161.83,161.805,161.83,281099999.0
2007-04-16 09:35:00,161.83,161.83,161.81,161.82,109600001.0
2007-04-16 09:36:00,161.82,161.82,161.805,161.805,104700000.0
2007-04-16 09:37:00,161.805,161.81,161.78,161.785,180662527.0
2007-04-16 09:38:00,161.79,161.84,161.785,161.83,181600000.0
2007-04-16 09:39:00,161.83,161.83,161.82,161.82,226300002.0
2007-04-16 09:40:00,161.83,161.84,161.825,161.825,284199995.0
2007-04-16 09:41:00,161.825,161.825,161.805,161.81,227600001.0
2007-04-16 09:42:00,161.805,161.82,161.805,161.805,221500001.0
2007-04-16 09:43:00,161.805,161.82,161.795,161.805,546299993.0
2007-04-16 09:44:00,161.805,161.83,161.805,161.82,378599997.0
2007-04-16 09:45:00,161.825,161.83,161.815,161.825,425899995.0
2007-04-16 09:46:00,161.825,161.84,161.815,161.84,728600002.0
2007-04-16 09:47:00,161.84,161.84,161.815,161.815,177700001.0
2007-04-16 09:48:00,161.825,161.84,161.81,161.815,551999998.0
2007-04-16 09:49:00,161.815,161.83,161.805,161.815,234699998.0
2007-04-16 09:50:00,161.815,161.845,161.815,161.84,321099999.0
2007-04-16 09:51:00,161.85,161.87,161.84,161.87,208800000.0
2007-04-16 09:52:00,161.87,161.88,161.865,161.875,381899998.0
2007-04-16 09:53:00,161.88,161.9,161.875,161.9,487800000.0
2007-04-16 09:54:00,161.9,161.9,161.865,161.88,296200001.0
2007-04-16 09:55:00,161.88,161.89,161.875,161.88,226500001.0
2007-04-16 09:56:00,161.875,161.91,161.875,161.89,171000000.0
2007-04-16 09:57:00,161.89,161.915,161.89,161.91,436399999.0
2007-04-16 09:58:00,161.91,161.96,161.91,161.96,323000000.0
2007-04-16 09:59:00,161.96,161.98,161.95,161.97,1161100014.0
2007-04-16 10:00:00,161.965,161.98,161.965,161.97,608800006.0
2007-04-16 10:01:00,161.98,161.98,161.96,161.96,816500010.0
2007-04-16 10:02:00,161.96,161.97,161.96,161.965,378500000.0
2007-04-16 10:03:00,161.965,161.97,161.95,161.955,397899999.0
2007-04-16 10:04:00,161.955,161.96,161.95,161.96,147000000.0
2007-04-16 10:05:00,161.96,161.97,161.955,161.97,133300002.0
2007-04-16 10:06:00,161.97,162.01,161.97,161.99,713500001.0
2007-04-16 10:07:00,161.98,161.99,161.965,161.97,500799998.0
2007-04-16 10:08:00,161.98,161.99,161.965,161.99,158099998.0
2007-04-16 10:09:00,161.99,162.0,161.98,162.0,210900000.0
2007-04-16 10:10:00,162.0,162.0,161.985,162.0,236700000.0
2007-04-16 10:11:00,162.0,162.02,161.99,162.015,612899999.0
2007-04-16 10:12:00,162.015,162.05,161.995,162.05,1015399999.0
2007-04-16 10:13:00,162.06,162.07,162.035,162.04,981300004.0
2007-04-16 10:14:00,162.04,162.05,161.995,162.005,465500005.0
2007-04-16 10:15:00,162.005,162.025,161.985,161.985,891799993.0
2007-04-16 10:16:00,161.99,162.0,161.98,161.995,751900000.0
2007-04-16 10:17:00,162.0,162.0,161.935,161.945,1432900012.0
2007-04-16 10:18:00,161.945,161.95,161.92,161.93,359400001.0
2007-04-16 10:19:00,161.935,161.98,161.935,161.945,1659400008.0
2007-04-16 10:20:00,161.95,161.96,161.94,161.95,236799996.0
2007-04-16 10:21:00,161.945,161.955,161.905,161.905,683299999.0
2007-04-16 10:22:00,161.91,161.94,161.905,161.93,410199994.0
2007-04-16 10:23:00,161.925,161.93,161.92,161.93,176300001.0
2007-04-16 10:24:00,161.93,161.93,161.885,161.895,587200001.0
2007-04-16 10:25:00,161.9,161.91,161.885,161.9,509499998.0
2007-04-16 10:26:00,161.9,161.91,161.89,161.91,239800001.0
2007-04-16 10:27:00,161.91,161.91,161.9,161.9,33600000.0
2007-04-16 10:28:00,161.895,161.92,161.89,161.9,154400000.0
2007-04-16 10:29:00,161.89,161.9,161.885,161.9,137799997.0
2007-04-16 10:30:00,161.89,161.92,161.87,161.91,780499999.0
2007-04-16 10:31:00,161.91,161.92,161.865,161.865,581300002.0
2007-04-16 10:32:00,161.865,161.87,161.84,161.865,227000000.0
2007-04-16 10:33:00,161.865,161.9,161.86,161.9,116300000.0
2007-04-16 10:34:00,161.9,161.92,161.9,161.905,225900000.0
2007-04-16 10:35:00,161.91,161.93,161.91,161.915,112300000.0
2007-04-16 10:36:00,161.92,161.93,161.88,161.89,269699999.0
2007-04-16 10:37:00,161.89,161.91,161.88,161.89,131600000.0
2007-04-16 10:38:00,161.89,161.89,161.88,161.88,326400001.0
2007-04-16 10:39:00,161.88,161.93,161.875,161.93,524000000.0
2007-04-16 10:40:00,161.93,161.98,161.93,161.98,435000002.0
2007-04-16 10:41:00,161.98,162.0,161.975,161.98,119000000.0
2007-04-16 10:42:00,161.975,161.98,161.95,161.98,422600007.0
2007-04-16 10:43:00,161.98,161.98,161.965,161.97,326300002.0
2007-04-16 10:44:00,161.97,161.97,161.955,161.96,220699996.0
2007-04-16 10:45:00,161.955,162.0,161.955,162.0,838100004.0
2007-04-16 10:46:00,162.0,162.0,161.965,161.975,670999997.0
2007-04-16 10:47:00,161.98,162.0,161.965,161.98,796899998.0
2007-04-16 10:48:00,161.98,161.99,161.965,161.965,392799997.0
2007-04-16 10:49:00,161.965,161.98,161.96,161.96,255300000.0
2007-04-16 10:50:00,161.96,161.98,161.95,161.97,746400010.0
2007-04-16 10:51:00,161.975,161.99,161.97,161.99,230400002.0
2007-04-16 10:52:00,161.99,161.99,161.98,161.99,141599998.0
2007-04-16 10:53:00,161.99,162.015,161.99,162.0,249800001.0
2007-04-16 10:54:00,162.01,162.01,161.945,161.955,611000010.0
2007-04-16 10:55:00,161.96,161.96,161.935,161.96,704199991.0
2007-04-16 10:56:00,161.96,162.02,161.96,162.02,451600000.0
2007-04-16 10:57:00,162.01,162.02,161.995,162.0,400199999.0
2007-04-16 10:58:00,161.995,162.01,161.975,161.98,861299997.0
2007-04-16 10:59:00,161.975,162.0,161.965,161.985,667500000.0
2007-04-16 11:00:00,161.985,161.99,161.965,161.965,588199999.0
2007-04-16 11:01:00,161.97,161.99,161.965,161.99,906200008.0
2007-04-16 11:02:00,161.985,162.045,161.985,162.03,1468200008.0
2007-04-16 11:03:00,162.03,162.03,162.03,162.03,51200000.0
2007-04-16 11:04:00,162.02,162.02,161.98,161.985,669699994.0
2007-04-16 11:05:00,161.98,162.005,161.975,161.99,1239200001.0
2007-04-16 11:06:00,161.985,161.995,161.975,161.99,627399995.0
2007-04-16 11:07:00,161.99,162.01,161.975,162.0,1137600003.0
2007-04-16 11:08:00,161.995,162.005,161.965,161.97,862399993.0
2007-04-16 11:09:00,161.97,161.985,161.96,161.965,951900017.0
2007-04-16 11:10:00,161.96,161.97,161.95,161.97,1056799990.0
2007-04-16 11:11:00,161.965,162.025,161.955,162.025,1379400014.0
2007-04-16 11:12:00,162.01,162.045,162.005,162.025,883699995.0
2007-04-16 11:13:00,162.025,162.03,161.995,162.005,861700005.0
2007-04-16 11:14:00,162.01,162.02,161.965,161.975,973900007.0
2007-04-16 11:15:00,161.975,161.98,161.965,161.97,609799998.0
2007-04-16 11:16:00,161.96,161.96,161.935,161.945,865099997.0
2007-04-16 11:17:00,161.945,161.945,161.92,161.935,813000005.0
2007-04-16 11:18:00,161.935,161.94,161.925,161.925,582400005.0
2007-04-16 11:19:00,161.925,161.925,161.91,161.91,241899998.0
2007-04-16 11:20:00,161.915,161.92,161.895,161.9,489200002.0
2007-04-16 11:21:00,161.9,161.91,161.895,161.895,160700000.0
2007-04-16 11:22:00,161.89,161.9,161.89,161.9,143200002.0
2007-04-16 11:23:00,161.9,161.91,161.89,161.895,978799999.0
2007-04-16 11:24:00,161.9,161.94,161.9,161.93,587900003.0
2007-04-16 11:25:00,161.93,161.96,161.93,161.945,376100002.0
2007-04-16 11:26:00,161.95,161.98,161.925,161.93,785099999.0
2007-04-16 11:27:00,161.93,161.975,161.93,161.96,559499998.0
2007-04-16 11:28:00,161.97,161.98,161.96,161.96,265300000.0
2007-04-16 11:29:00,161.97,161.97,161.915,161.925,920900007.0
2007-04-16 11:30:00,161.925,161.97,161.925,161.97,656000000.0
2007-04-16 11:31:00,161.97,161.97,161.95,161.955,456700003.0
2007-04-16 11:32:00,161.96,161.975,161.95,161.95,442200002.0
2007-04-16 11:33:00,161.955,161.98,161.955,161.965,264500000.0
2007-04-16 11:34:00,161.96,161.98,161.94,161.98,413300004.0
2007-04-16 11:35:00,161.97,161.98,161.965,161.97,539599998.0
2007-04-16 11:36:00,161.97,161.985,161.965,161.98,714099997.0
2007-04-16 11:37:00,161.98,161.99,161.975,161.98,288599997.0
2007-04-16 11:38:00,161.985,162.0,161.985,161.985,788499995.0
2007-04-16 11:39:00,161.99,161.99,161.98,161.985,193600000.0
2007-04-16 11:40:00,161.985,161.985,161.97,161.97,186400000.0
2007-04-16 11:41:00,161.97,161.98,161.965,161.97,181500001.0
2007-04-16 11:42:00,161.965,161.965,161.945,161.95,281099998.0
2007-04-16 11:43:00,161.95,161.96,161.94,161.95,664500000.0
2007-04-16 11:44:00,161.95,161.975,161.94,161.96,450099999.0
2007-04-16 11:45:00,161.96,161.96,161.91,161.91,1265400004.0
2007-04-16 11:46:00,161.92,161.93,161.89,161.92,1237699998.0
2007-04-16 11:47:00,161.925,161.93,161.865,161.89,954099991.0
2007-04-16 11:48:00,161.89,161.91,161.885,161.885,505700004.0
2007-04-16 11:49:00,161.885,161.89,161.85,161.865,511900000.0
2007-04-16 11:50:00,161.86,161.89,161.855,161.89,271599996.0
2007-04-16 11:51:00,161.89,161.93,161.875,161.89,592100001.0
2007-04-16 11:52:00,161.89,161.91,161.89,161.91,583899998.0
2007-04-16 11:53:00,161.91,161.94,161.91,161.925,457800006.0
2007-04-16 11:54:00,161.93,162.02,161.925,162.0,694499998.0
2007-04-16 11:55:00,162.0,162.02,162.0,162.0,238899998.0
2007-04-16 11:56:00,162.01,162.04,162.01,162.03,375800001.0
2007-04-16 11:57:00,162.03,162.03,162.02,162.03,143700000.0
2007-04-16 11:58:00,162.025,162.03,162.02,162.025,168100000.0
2007-04-16 11:59:00,162.03,162.04,162.02,162.02,376600001.0
2007-04-16 12:00:00,162.02,162.025,162.02,162.02,126599999.0
2007-04-16 12:01:00,162.02,162.02,162.0,162.005,192700001.0
2007-04-16 12:02:00,162.005,162.02,161.94,161.955,909499996.0
2007-04-16 12:03:00,161.955,161.98,161.955,161.975,580299998.0
2007-04-16 12:04:00,161.975,161.98,161.96,161.98,269000001.0
2007-04-16 12:05:00,161.975,161.99,161.97,161.99,516699997.0
2007-04-16 12:06:00,161.99,161.99,161.97,161.98,146300001.0
2007-04-16 12:07:00,161.98,162.025,161.98,162.01,567600000.0
2007-04-16 12:08:00,162.015,162.02,162.01,162.015,446500005.0
2007-04-16 12:09:00,162.02,162.035,162.015,162.02,541100000.0
2007-04-16 12:10:00,162.025,162.025,162.005,162.005,481300002.0
2007-04-16 12:11:00,162.01,162.01,162.0,162.0,178800001.0
2007-04-16 12:12:00,162.0,162.0,162.0,162.0,95200002.0
2007-04-16 12:13:00,162.005,162.01,161.99,162.0,522999997.0
2007-04-16 12:14:00,162.005,162.005,161.99,162.0,163399998.0
2007-04-16 12:15:00,162.005,162.005,161.99,161.99,232600001.0
2007-04-16 12:16:00,161.99,162.015,161.99,162.015,310000004.0
2007-04-16 12:17:00,162.015,162.015,162.0,162.015,203700005.0
2007-04-16 12:18:00,162.01,162.015,162.01,162.015,288899995.0
2007-04-16 12:19:00,162.02,162.02,162.015,162.015,158800000.0
2007-04-16 12:20:00,162.015,162.015,162.015,162.015,213799999.0
2007-04-16 12:21:00,162.015,162.015,162.0,162.005,1138299997.0
2007-04-16 12:22:00,162.005,162.005,161.995,162.005,892300000.0
2007-04-16 12:23:00,162.005,162.005,161.995,161.995,421700005.0
2007-04-16 12:24:00,162.0,162.0,161.99,161.995,438700000.0
2007-04-16 12:25:00,161.995,162.0,161.985,161.99,433999992.0
2007-04-16 12:26:00,162.0,162.0,161.985,161.995,355900002.0
2007-04-16 12:27:00,161.995,162.005,161.995,162.005,282400000.0
2007-04-16 12:28:00,162.0,162.01,161.995,162.0,332200002.0
2007-04-16 12:29:00,161.995,162.0,161.995,161.995,142100000.0
2007-04-16 12:30:00,162.0,162.0,161.995,162.0,152000003.0
2007-04-16 12:31:00,161.995,162.015,161.995,162.005,500900003.0
2007-04-16 12:32:00,162.005,162.015,161.985,161.995,1110100010.0
2007-04-16 12:33:00,161.995,162.005,161.995,162.005,434699996.0
2007-04-16 12:34:00,161.995,162.005,161.985,161.99,320599996.0
2007-04-16 12:35:00,161.99,161.995,161.98,161.99,276200007.0
2007-04-16 12:36:00,161.985,162.005,161.985,162.005,74600000.0
2007-04-16 12:37:00,162.005,162.005,161.995,162.005,197799998.0
2007-04-16 12:38:00,162.005,162.015,162.005,162.015,145199999.0
2007-04-16 12:39:00,162.015,162.015,162.005,162.005,588399998.0
2007-04-16 12:40:00,162.01,162.01,162.005,162.005,140400000.0
2007-04-16 12:41:00,162.005,162.005,162.005,162.005,549199991.0
2007-04-16 12:42:00,162.005,162.03,162.005,162.015,999400008.0
2007-04-16 12:43:00,162.015,162.025,162.0,162.0,403999999.0
2007-04-16 12:44:00,162.0,162.025,162.0,162.025,194600002.0
2007-04-16 12:45:00,162.015,162.015,161.995,162.0,368000001.0
2007-04-16 12:46:00,162.0,162.0,161.975,161.975,589099996.0
2007-04-16 12:47:00,161.98,161.99,161.975,161.99,214200000.0
2007-04-16 12:48:00,161.99,162.025,161.985,162.025,539699998.0
2007-04-16 12:49:00,162.025,162.025,162.0,162.0,504499996.0
2007-04-16 12:50:00,162.005,162.005,162.0,162.0,135900000.0
2007-04-16 12:51:00,162.005,162.005,162.0,162.005,173700000.0
2007-04-16 12:52:00,162.005,162.005,161.985,161.995,782600006.0
2007-04-16 12:53:00,161.995,162.01,161.985,162.005,451099997.0
2007-04-16 12:54:00,162.005,162.015,162.005,162.005,262200002.0
2007-04-16 12:55:00,162.005,162.015,162.0,162.0,644099998.0
2007-04-16 12:56:00,161.995,162.015,161.995,162.015,446299997.0
2007-04-16 12:57:00,162.02,162.02,162.005,162.015,219200000.0
2007-04-16 12:58:00,162.015,162.015,162.01,162.01,167100000.0
2007-04-16 12:59:00,162.01,162.02,162.0,162.015,212900001.0
2007-04-16 13:00:00,162.015,162.025,162.01,162.015,1297000009.0
2007-04-16 13:01:00,162.015,162.025,162.005,162.02,658800002.0
2007-04-16 13:02:00,162.02,162.025,162.015,162.02,853700007.0
2007-04-16 13:03:00,162.02,162.02,162.005,162.005,362200003.0
2007-04-16 13:04:00,162.01,162.01,162.005,162.005,737600004.0
2007-04-16 13:05:00,162.005,162.01,162.005,162.005,936799995.0
2007-04-16 13:06:00,162.005,162.02,162.005,162.015,999199997.0
2007-04-16 13:07:00,162.015,162.02,161.995,162.015,2124799987.0
2007-04-16 13:08:00,162.015,162.03,162.005,162.025,1137400001.0
2007-04-16 13:09:00,162.025,162.04,162.025,162.035,886700004.0
2007-04-16 13:10:00,162.035,162.075,162.035,162.075,1550399979.0
2007-04-16 13:11:00,162.075,162.075,162.075,162.075,280200000.0
2007-04-16 13:12:00,162.075,162.075,162.07,162.075,392199988.0
2007-04-16 13:13:00,162.075,162.075,162.055,162.065,382400002.0
2007-04-16 13:14:00,162.065,162.075,162.065,162.065,736599994.0
2007-04-16 13:15:00,162.065,162.065,162.05,162.05,565950003.0
2007-04-16 13:16:00,162.05,162.07,162.045,162.05,960099995.0
2007-04-16 13:17:00,162.055,162.055,162.025,162.045,1187300016.0
2007-04-16 13:18:00,162.045,162.045,162.02,162.02,1330099996.0
2007-04-16 13:19:00,162.025,162.03,162.01,162.01,682999998.0
2007-04-16 13:20:00,162.015,162.025,162.005,162.005,1124500004.0
2007-04-16 13:21:00,162.01,162.015,161.995,162.01,681700002.0
2007-04-16 13:22:00,162.005,162.015,161.995,162.015,1557899992.0
2007-04-16 13:23:00,162.015,162.015,162.01,162.01,138800003.0
2007-04-16 13:24:00,162.01,162.01,162.01,162.01,83999998.0
2007-04-16 13:25:00,162.015,162.015,161.995,162.0,804999991.0
2007-04-16 13:26:00,162.01,162.02,161.99,162.01,976899989.0
2007-04-16 13:27:00,162.0,162.005,161.99,161.995,976899989.0
2007-04-16 13:28:00,161.995,162.01,161.995,161.995,1273699995.0
2007-04-16 13:29:00,161.995,162.0,161.99,161.995,259200000.0
2007-04-16 13:30:00,162.0,162.0,161.98,161.985,374100001.0
2007-04-16 13:31:00,161.985,161.985,161.97,161.98,431999996.0
2007-04-16 13:32:00,161.98,161.98,161.965,161.965,261599998.0
2007-04-16 13:33:00,161.965,161.975,161.95,161.95,467999999.0
2007-04-16 13:34:00,161.95,161.985,161.95,161.975,321400001.0
2007-04-16 13:35:00,161.975,161.98,161.975,161.98,61900001.0
2007-04-16 13:36:00,161.975,162.005,161.975,161.985,921100003.0
2007-04-16 13:37:00,161.99,161.995,161.975,161.99,561700002.0
2007-04-16 13:38:00,161.99,162.015,161.99,162.01,922000003.0
2007-04-16 13:39:00,162.0,162.01,162.0,162.005,292000003.0
2007-04-16 13:40:00,162.01,162.02,162.005,162.015,863900008.0
2007-04-16 13:41:00,162.015,162.025,162.01,162.02,647500005.0
2007-04-16 13:42:00,162.025,162.035,162.02,162.03,1193299994.0
2007-04-16 13:43:00,162.03,162.095,162.025,162.085,1247999999.0
2007-04-16 13:44:00,162.085,162.1,162.075,162.075,660200007.0
2007-04-16 13:45:00,162.08,162.08,162.06,162.06,304100002.0
2007-04-16 13:46:00,162.06,162.07,162.04,162.05,251100001.0
2007-04-16 13:47:00,162.04,162.04,162.025,162.03,165199998.0
2007-04-16 13:48:00,162.03,162.04,162.03,162.03,40800000.0
2007-04-16 13:49:00,162.03,162.04,162.02,162.03,330400002.0
2007-04-16 13:50:00,162.03,162.03,162.02,162.03,66400000.0
2007-04-16 13:51:00,162.03,162.04,162.02,162.04,112299999.0
2007-04-16 13:52:00,162.03,162.03,162.03,162.03,49600000.0
2007-04-16 13:53:00,162.03,162.04,162.03,162.04,39600000.0
2007-04-16 13:54:00,162.04,162.04,162.03,162.03,154200000.0
2007-04-16 13:55:00,162.03,162.035,162.025,162.035,96999998.0
2007-04-16 13:56:00,162.04,162.04,162.025,162.03,311899996.0
2007-04-16 13:57:00,162.04,162.04,162.02,162.03,96200000.0
2007-04-16 13:58:00,162.03,162.03,162.0,162.0,108800000.0
2007-04-16 13:59:00,162.0,162.0,161.975,161.98,224000001.0
2007-04-16 14:00:00,161.975,161.98,161.97,161.98,117200000.0
2007-04-16 14:01:00,161.98,161.98,161.94,161.94,777899993.0
2007-04-16 14:02:00,161.94,161.94,161.93,161.93,158500000.0
2007-04-16 14:03:00,161.925,161.945,161.91,161.945,541600002.0
2007-04-16 14:04:00,161.95,161.95,161.91,161.91,960900005.0
2007-04-16 14:05:00,161.91,161.93,161.905,161.92,900000009.0
2007-04-16 14:06:00,161.915,161.97,161.9,161.965,657700004.0
2007-04-16 14:07:00,161.97,162.0,161.97,162.0,480700000.0
2007-04-16 14:08:00,162.0,162.0,161.96,161.96,724500002.0
2007-04-16 14:09:00,161.97,161.99,161.965,161.975,307900002.0
2007-04-16 14:10:00,161.975,161.995,161.965,161.98,710500007.0
2007-04-16 14:11:00,161.98,161.98,161.965,161.98,127000000.0
2007-04-16 14:12:00,161.98,161.98,161.96,161.965,351400000.0
2007-04-16 14:13:00,161.965,161.97,161.94,161.955,742500007.0
2007-04-16 14:14:00,161.955,161.96,161.95,161.95,645100006.0
2007-04-16 14:15:00,161.95,161.97,161.925,161.94,986699993.0
2007-04-16 14:16:00,161.94,161.94,161.93,161.93,224500001.0
2007-04-16 14:17:00,161.93,161.93,161.915,161.92,367199999.0
2007-04-16 14:18:00,161.93,161.94,161.915,161.93,879799999.0
2007-04-16 14:19:00,161.915,161.93,161.905,161.905,714999997.0
2007-04-16 14:20:00,161.91,161.93,161.905,161.91,778300003.0
2007-04-16 14:21:00,161.91,161.92,161.89,161.9,95200000.0
2007-04-16 14:22:00,161.9,161.91,161.89,161.89,489999998.0
2007-04-16 14:23:00,161.89,161.91,161.885,161.91,316900006.0
2007-04-16 14:24:00,161.91,161.91,161.895,161.895,236700004.0
2007-04-16 14:25:00,161.895,161.9,161.88,161.88,273499998.0
2007-04-16 14:26:00,161.89,161.91,161.89,161.91,30400000.0
2007-04-16 14:27:00,161.91,161.92,161.91,161.92,141600001.0
2007-04-16 14:28:00,161.92,161.92,161.91,161.92,105299999.0
2007-04-16 14:29:00,161.92,161.93,161.88,161.915,409400000.0
2007-04-16 14:30:00,161.875,161.95,161.875,161.92,641799998.0
2007-04-16 14:31:00,161.92,161.95,161.92,161.925,427899999.0
2007-04-16 14:32:00,161.92,161.98,161.92,161.98,354699997.0
2007-04-16 14:33:00,161.98,161.98,161.96,161.97,232200000.0
2007-04-16 14:34:00,161.97,161.99,161.96,161.99,176400000.0
2007-04-16 14:35:00,161.99,162.0,161.95,161.96,325099999.0
2007-04-16 14:36:00,161.96,161.97,161.96,161.97,93600000.0
2007-04-16 14:37:00,161.97,161.98,161.965,161.98,127400000.0
2007-04-16 14:38:00,161.98,161.98,161.96,161.96,289800000.0
2007-04-16 14:39:00,161.96,161.97,161.95,161.95,302799998.0
2007-04-16 14:40:00,161.95,161.96,161.945,161.96,642800003.0
2007-04-16 14:41:00,161.95,161.97,161.95,161.955,871499995.0
2007-04-16 14:42:00,161.955,162.01,161.945,162.0,1476499987.0
2007-04-16 14:43:00,161.995,162.02,161.99,162.0,729200003.0
2007-04-16 14:44:00,162.0,162.01,161.985,162.01,480399994.0
2007-04-16 14:45:00,162.01,162.03,162.0,162.015,782299999.0
2007-04-16 14:46:00,162.02,162.03,162.0,162.01,928400000.0
2007-04-16 14:47:00,162.005,162.03,161.995,162.03,767399999.0
2007-04-16 14:48:00,162.025,162.03,161.975,161.99,1271999989.0
2007-04-16 14:49:00,161.99,162.0,161.98,161.99,514099998.0
2007-04-16 14:50:00,161.99,161.99,161.98,161.98,110600001.0
2007-04-16 14:51:00,161.98,161.99,161.975,161.98,357399995.0
2007-04-16 14:52:00,161.98,161.99,161.97,161.97,282999999.0
2007-04-16 14:53:00,161.97,162.0,161.97,161.99,312900000.0
2007-04-16 14:54:00,161.99,161.99,161.98,161.985,73700000.0
2007-04-16 14:55:00,161.99,162.02,161.985,161.995,1809399986.0
2007-04-16 14:56:00,162.0,162.0,161.98,161.98,972200002.0
2007-04-16 14:57:00,161.98,161.99,161.96,161.97,912200005.0
2007-04-16 14:58:00,161.97,161.98,161.955,161.97,817199993.0
2007-04-16 14:59:00,161.97,161.99,161.965,161.965,689199998.0
2007-04-16 15:00:00,161.97,162.0,161.925,162.0,646400000.0
2007-04-16 15:01:00,162.01,162.01,161.965,161.975,852300002.0
2007-04-16 15:02:00,161.975,161.98,161.94,161.965,1011499999.0
2007-04-16 15:03:00,161.97,161.97,161.925,161.925,1244000000.0
2007-04-16 15:04:00,161.93,161.96,161.915,161.96,1211000002.0
2007-04-16 15:05:00,161.955,161.955,161.93,161.95,842599997.0
2007-04-16 15:06:00,161.95,161.99,161.95,161.98,145400000.0
2007-04-16 15:07:00,161.98,162.0,161.97,161.97,120600001.0
2007-04-16 15:08:00,161.97,161.97,161.95,161.95,333499998.0
2007-04-16 15:09:00,161.96,161.96,161.95,161.95,190400000.0
2007-04-16 15:10:00,161.95,161.97,161.95,161.97,127600000.0
2007-04-16 15:11:00,161.97,162.0,161.97,161.99,212499999.0
2007-04-16 15:12:00,161.99,162.02,161.99,162.01,130800000.0
2007-04-16 15:13:00,162.01,162.02,161.985,161.995,433500002.0
2007-04-16 15:14:00,162.0,162.03,161.985,162.01,208499999.0
2007-04-16 15:15:00,162.01,162.02,161.99,162.02,364400004.0
2007-04-16 15:16:00,162.02,162.02,161.995,162.02,859200007.0
2007-04-16 15:17:00,162.02,162.04,162.005,162.03,1239099989.0
2007-04-16 15:18:00,162.03,162.045,162.025,162.03,1061599994.0
2007-04-16 15:19:00,162.03,162.035,162.02,162.02,682500005.0
2007-04-16 15:20:00,162.02,162.02,162.02,162.02,380899999.0
2007-04-16 15:21:00,162.015,162.02,162.005,162.01,675399999.0
2007-04-16 15:22:00,162.01,162.02,162.01,162.015,1306900003.0
2007-04-16 15:23:00,162.015,162.015,162.0,162.01,1315099994.0
2007-04-16 15:24:00,162.01,162.02,162.005,162.01,643799989.0
2007-04-16 15:25:00,162.01,162.01,161.995,161.995,724299994.0
2007-04-16 15:26:00,162.0,162.0,161.98,161.98,117000000.0
2007-04-16 15:27:00,161.98,161.99,161.97,161.99,335799998.0
2007-04-16 15:28:00,161.98,161.98,161.945,161.96,749199999.0
2007-04-16 15:29:00,161.96,161.96,161.93,161.94,372600002.0
2007-04-16 15:30:00,161.94,161.96,161.94,161.96,55300000.0
2007-04-16 15:31:00,161.96,161.96,161.945,161.955,470399991.0
2007-04-16 15:32:00,161.96,161.97,161.94,161.945,417699998.0
2007-04-16 15:33:00,161.95,161.96,161.945,161.96,427099998.0
2007-04-16 15:34:00,161.96,162.015,161.95,162.015,802800003.0
2007-04-16 15:35:00,162.015,162.035,162.01,162.01,1250500005.0
2007-04-16 15:36:00,162.01,162.015,161.995,162.0,1258800006.0
2007-04-16 15:37:00,162.005,162.01,161.98,161.995,1674099997.0
2007-04-16 15:38:00,161.995,162.015,161.995,162.01,2023100000.0
2007-04-16 15:39:00,162.01,162.025,162.005,162.025,727500002.0
2007-04-16 15:40:00,162.025,162.055,162.025,162.05,891699998.0
2007-04-16 15:41:00,162.05,162.055,162.03,162.045,1811900005.0
2007-04-16 15:42:00,162.045,162.075,162.04,162.05,1562100006.0
2007-04-16 15:43:00,162.055,162.055,162.03,162.045,1002100014.0
2007-04-16 15:44:00,162.04,162.05,162.01,162.01,545199995.0
2007-04-16 15:45:00,162.02,162.025,162.0,162.0,545199995.0
2007-04-16 15:46:00,162.04,162.06,162.03,162.06,832300009.0
2007-04-16 15:47:00,162.05,162.09,162.05,162.08,832300009.0
2007-04-16 15:48:00,162.09,162.09,162.07,162.08,832300009.0
2007-04-16 15:49:00,162.08,162.08,162.065,162.065,832300009.0
2007-04-16 15:50:00,162.06,162.065,162.04,162.055,967099997.0
2007-04-16 15:51:00,162.055,162.055,162.03,162.035,1144499993.0
2007-04-16 15:52:00,162.03,162.055,162.03,162.055,1078399994.0
2007-04-16 15:53:00,162.055,162.055,162.035,162.035,1419799984.0
2007-04-16 15:54:00,162.04,162.045,162.04,162.045,178599997.0
2007-04-16 15:55:00,162.045,162.05,162.02,162.02,1246800002.0
2007-04-16 15:56:00,162.03,162.035,162.03,162.03,1003899987.0
2007-04-16 15:57:00,162.035,162.065,162.03,162.055,2019799993.0
2007-04-16 15:58:00,162.06,162.065,162.05,162.06,1835700009.0
2007-04-16 15:59:00,162.06,162.085,162.06,162.085,1151876172.0
2007-04-16 16:00:00,162.085,162.14,162.08,162.14,948483632.0
2007-04-16 16:01:00,162.14,162.2,162.13,162.14,935207425.0
2007-04-16 16:02:00,162.14,162.18,162.14,162.16,981922309.0
2007-04-16 16:03:00,162.16,162.18,162.14,162.14,980853714.0
2007-04-16 16:04:00,162.135,162.15,162.125,162.13,408499993.0
2007-04-16 16:05:00,162.135,162.135,162.1,162.1,801000004.0
2007-04-16 16:06:00,162.095,162.14,162.09,162.115,709200001.0
2007-04-16 16:07:00,162.12,162.13,162.115,162.115,744299992.0
2007-04-16 16:08:00,162.12,162.12,162.08,162.1,910700001.0
2007-04-16 16:09:00,162.1,162.14,162.1,162.14,475500006.0
2007-04-16 16:10:00,162.14,162.17,162.135,162.155,816699998.0
2007-04-16 16:11:00,162.15,162.17,162.15,162.16,369399998.0
2007-04-16 16:12:00,162.16,162.17,162.15,162.16,562799998.0
2007-04-16 16:13:00,162.16,162.17,162.155,162.155,588900001.0
2007-04-16 16:14:00,162.16,162.23,162.15,162.23,766700005.0
2007-04-16 16:15:00,162.23,162.25,162.22,162.23,1331499999.0
2007-04-16 16:16:00,162.22,162.24,162.215,162.215,425400000.0
2007-04-16 16:17:00,162.22,162.23,162.21,162.23,436699999.0
2007-04-16 16:18:00,162.23,162.23,162.205,162.21,396200003.0
2007-04-16 16:19:00,162.2,162.22,162.2,162.22,860100002.0
2007-04-16 16:20:00,162.21,162.22,162.205,162.22,479399994.0
2007-04-16 16:21:00,162.21,162.23,162.21,162.23,605299991.0
2007-04-16 16:22:00,162.23,162.25,162.22,162.25,753999998.0
2007-04-16 16:23:00,162.25,162.25,162.24,162.24,816699996.0
2007-04-16 16:24:00,162.24,162.24,162.23,162.23,747800001.0
2007-04-16 16:25:00,162.23,162.26,162.23,162.24,685299999.0
2007-04-16 16:26:00,162.245,162.245,162.23,162.24,601699997.0
2007-04-16 16:27:00,162.24,162.26,162.24,162.25,294000002.0
2007-04-16 16:28:00,162.25,162.27,162.245,162.25,486400002.0
2007-04-16 16:29:00,162.25,162.26,162.245,162.25,497000000.0
2007-04-16 16:30:00,162.25,162.26,162.24,162.25,347600002.0
2007-04-16 16:31:00,162.25,162.26,162.25,162.26,220400000.0
2007-04-16 16:32:00,162.26,162.26,162.25,162.25,559100003.0
2007-04-16 16:33:00,162.25,162.25,162.235,162.235,958900008.0
2007-04-16 16:34:00,162.235,162.245,162.23,162.24,371700001.0
2007-04-16 16:35:00,162.245,162.25,162.23,162.23,681200012.0
2007-04-16 16:36:00,162.23,162.24,162.21,162.24,369599999.0
2007-04-16 16:37:00,162.23,162.23,162.215,162.215,680399997.0
2007-04-16 16:38:00,162.215,162.23,162.2,162.22,1582400008.0
2007-04-16 16:39:00,162.22,162.22,162.215,162.215,42000000.0
2007-04-16 16:40:00,162.22,162.22,162.17,162.19,2067300012.0
2007-04-16 16:41:00,162.19,162.19,162.18,162.19,666500000.0
2007-04-16 16:42:00,162.19,162.195,162.185,162.185,341700000.0
2007-04-16 16:43:00,162.19,162.215,162.17,162.215,1207000008.0
2007-04-16 16:44:00,162.215,162.23,162.205,162.215,669299999.0
2007-04-16 16:45:00,162.21,162.22,162.16,162.16,1396699998.0
2007-04-16 16:46:00,162.17,162.185,162.16,162.175,1480400006.0
2007-04-16 16:47:00,162.175,162.215,162.17,162.215,2037700011.0
2007-04-16 16:48:00,162.215,162.225,162.21,162.215,875899996.0
2007-04-16 16:49:00,162.215,162.225,162.2,162.215,1499100008.0
2007-04-16 16:50:00,162.22,162.25,162.22,162.23,1737199994.0
2007-04-16 16:51:00,162.225,162.245,162.21,162.24,1737199994.0
2007-04-16 16:52:00,162.245,162.25,162.23,162.24,1253799997.0
2007-04-16 16:53:00,162.24,162.26,162.24,162.26,580100002.0
2007-04-16 16:54:00,162.26,162.29,162.26,162.275,475599998.0
2007-04-16 16:55:00,162.28,162.28,162.26,162.26,460099999.0
2007-04-16 16:56:00,162.26,162.27,162.26,162.26,340800001.0
2007-04-16 16:57:00,162.26,162.26,162.26,162.26,27300000.0
2007-04-16 16:58:00,162.26,162.29,162.26,162.27,1030799994.0
2007-04-16 16:59:00,162.265,162.3,162.265,162.3,1008799996.0
2007-04-16 17:00:00,162.3,162.32,162.27,162.29,1089600000.0
2007-04-16 17:01:00,162.29,162.29,162.27,162.28,449399996.0
2007-04-16 17:02:00,162.28,162.29,162.27,162.29,675600004.0
2007-04-16 17:03:00,162.29,162.29,162.28,162.28,311899999.0
2007-04-16 17:04:00,162.28,162.32,162.28,162.315,564500000.0
2007-04-16 17:05:00,162.32,162.34,162.315,162.33,293300000.0
2007-04-16 17:06:00,162.325,162.36,162.32,162.36,533700000.0
2007-04-16 17:07:00,162.36,162.38,162.355,162.37,512200001.0
2007-04-16 17:08:00,162.36,162.37,162.35,162.36,271100001.0
2007-04-16 17:09:00,162.36,162.36,162.345,162.355,221400003.0
2007-04-16 17:10:00,162.36,162.37,162.345,162.36,457099998.0
2007-04-16 17:11:00,162.36,162.36,162.34,162.34,502699999.0
2007-04-16 17:12:00,162.345,162.38,162.345,162.365,599700003.0
2007-04-16 17:13:00,162.37,162.38,162.36,162.38,1017499998.0
2007-04-16 17:14:00,162.38,162.38,162.37,162.38,327199999.0
2007-04-16 17:15:00,162.385,162.39,162.37,162.37,377900001.0
2007-04-16 17:16:00,162.37,162.37,162.34,162.36,786500004.0
2007-04-16 17:17:00,162.36,162.36,162.34,162.34,765500005.0
2007-04-16 17:18:00,162.34,162.35,162.275,162.31,1565200012.0
2007-04-16 17:19:00,162.31,162.32,162.3,162.305,337200003.0
2007-04-16 17:20:00,162.31,162.31,162.29,162.31,212299999.0
2007-04-16 17:21:00,162.31,162.32,162.28,162.31,640399996.0
2007-04-16 17:22:00,162.31,162.31,162.295,162.31,437300003.0
2007-04-16 17:23:00,162.31,162.31,162.28,162.3,616099997.0
2007-04-16 17:24:00,162.3,162.31,162.295,162.3,133299998.0
2007-04-16 17:25:00,162.3,162.31,162.29,162.29,297499998.0
2007-04-16 17:26:00,162.29,162.3,162.29,162.29,116200000.0
2007-04-16 17:27:00,162.29,162.3,162.28,162.29,365900002.0
2007-04-16 17:28:00,162.285,162.29,162.27,162.28,456599993.0
2007-04-16 17:29:00,162.29,162.29,162.27,162.275,308800000.0
2007-04-16 17:30:00,162.29,162.31,162.28,162.31,344499998.0
2007-04-16 17:31:00,162.31,162.34,162.31,162.33,198000000.0
2007-04-16 17:32:00,162.33,162.33,162.32,162.32,217999999.0
2007-04-16 17:33:00,162.32,162.32,162.3,162.31,453200005.0
2007-04-16 17:34:00,162.3,162.3,162.28,162.29,243400002.0
2007-04-16 17:35:00,162.28,162.28,162.24,162.25,336599997.0
2007-04-16 17:36:00,162.25,162.27,162.24,162.27,97099999.0
2007-04-16 17:37:00,162.27,162.28,162.26,162.26,106100000.0
2007-04-16 17:38:00,162.26,162.29,162.255,162.28,252000000.0
2007-04-16 17:39:00,162.28,162.29,162.27,162.29,219800002.0
2007-04-16 17:40:00,162.29,162.3,162.28,162.29,226300000.0
2007-04-16 17:41:00,162.29,162.3,162.29,162.3,31600000.0
2007-04-16 17:42:00,162.3,162.33,162.3,162.32,120400000.0
2007-04-16 17:43:00,162.32,162.34,162.315,162.335,206300000.0
2007-04-16 17:44:00,162.34,162.36,162.33,162.35,121800000.0
2007-04-16 17:45:00,162.35,162.37,162.35,162.36,436899999.0
2007-04-16 17:46:00,162.36,162.37,162.345,162.35,301300002.0
2007-04-16 17:47:00,162.35,162.37,162.35,162.36,279300000.0
2007-04-16 17:48:00,162.36,162.36,162.34,162.35,534700004.0
2007-04-16 17:49:00,162.35,162.36,162.35,162.36,150000001.0
2007-04-16 17:50:00,162.36,162.36,162.345,162.35,78799999.0
2007-04-16 17:51:00,162.35,162.37,162.34,162.35,140400000.0
2007-04-16 17:52:00,162.35,162.38,162.35,162.38,65799999.0
2007-04-16 17:53:00,162.38,162.39,162.365,162.39,389199999.0
2007-04-16 17:54:00,162.39,162.39,162.365,162.37,159600000.0
2007-04-16 17:55:00,162.38,162.38,162.365,162.38,67000000.0
2007-04-16 17:56:00,162.38,162.38,162.37,162.37,52800000.0
2007-04-16 17:57:00,162.37,162.37,162.36,162.37,289600011.0
2007-04-16 17:58:00,162.37,162.37,162.36,162.37,36800001.0
2007-04-16 17:59:00,162.37,162.38,162.37,162.38,179899999.0
2007-04-16 18:00:00,162.38,162.38,162.34,162.34,371300001.0
2007-04-16 18:01:00,162.35,162.36,162.335,162.34,92800000.0
2007-04-16 18:02:00,162.34,162.34,162.32,162.33,218800001.0
2007-04-16 18:03:00,162.33,162.36,162.33,162.36,165399999.0
2007-04-16 18:04:00,162.36,162.38,162.355,162.38,133900001.0
2007-04-16 18:05:00,162.38,162.38,162.365,162.37,330500000.0
2007-04-16 18:06:00,162.36,162.38,162.36,162.36,257200002.0
2007-04-16 18:07:00,162.36,162.36,162.36,162.36,579499997.0
2007-04-16 18:08:00,162.36,162.38,162.36,162.36,269999999.0
2007-04-16 18:09:00,162.36,162.38,162.355,162.38,349099998.0
2007-04-16 18:10:00,162.38,162.38,162.36,162.365,187400000.0
2007-04-16 18:11:00,162.36,162.37,162.34,162.36,258800003.0
2007-04-16 18:12:00,162.36,162.36,162.36,162.36,49600000.0
2007-04-16 18:13:00,162.36,162.36,162.36,162.36,128900000.0
2007-04-16 18:14:00,162.36,162.36,162.34,162.34,334100001.0
2007-04-16 18:15:00,162.34,162.36,162.33,162.33,298199999.0
2007-04-16 18:16:00,162.33,162.34,162.32,162.325,230900001.0
2007-04-16 18:17:00,162.33,162.33,162.315,162.33,404600001.0
2007-04-16 18:18:00,162.34,162.34,162.32,162.32,127500001.0
2007-04-16 18:19:00,162.32,162.32,162.315,162.315,141500000.0
2007-04-16 18:20:00,162.32,162.34,162.32,162.34,437000001.0
2007-04-16 18:21:00,162.34,162.34,162.325,162.34,347299999.0
2007-04-16 18:22:00,162.34,162.34,162.33,162.33,273999998.0
2007-04-16 18:23:00,162.33,162.34,162.33,162.33,169799998.0
2007-04-16 18:24:00,162.33,162.33,162.32,162.33,201499999.0
2007-04-16 18:25:00,162.33,162.335,162.32,162.325,385299999.0
2007-04-16 18:26:00,162.325,162.325,162.315,162.325,406100000.0
2007-04-16 18:27:00,162.325,162.325,162.31,162.315,679299998.0
2007-04-16 18:28:00,162.315,162.315,162.31,162.315,165599998.0
2007-04-16 18:29:00,162.32,162.325,162.31,162.315,338300005.0
2007-04-16 18:30:00,162.315,162.315,162.305,162.315,295099995.0
2007-04-16 18:31:00,162.32,162.32,162.31,162.31,61900002.0
2007-04-16 18:32:00,162.315,162.32,162.31,162.32,561099993.0
2007-04-16 18:33:00,162.315,162.32,162.315,162.315,247799993.0
2007-04-16 18:34:00,162.315,162.32,162.315,162.315,407499988.0
2007-04-16 18:35:00,162.315,162.32,162.3,162.305,370300007.0
2007-04-16 18:36:00,162.305,162.31,162.3,162.3,287799997.0
2007-04-16 18:37:00,162.3,162.31,162.3,162.305,262399999.0
2007-04-16 18:38:00,162.31,162.315,162.305,162.305,368100002.0
2007-04-16 18:39:00,162.305,162.31,162.305,162.31,119700000.0
2007-04-16 18:40:00,162.32,162.32,162.305,162.305,251599997.0
2007-04-16 18:41:00,162.305,162.31,162.305,162.31,246899999.0
2007-04-16 18:42:00,162.31,162.31,162.31,162.31,95000000.0
2007-04-16 18:43:00,162.31,162.31,162.3,162.3,345400000.0
2007-04-16 18:44:00,162.3,162.31,162.295,162.3,276400003.0
2007-04-16 18:45:00,162.3,162.3,162.295,162.3,169500000.0
2007-04-16 18:46:00,162.3,162.3,162.285,162.295,954100004.0
2007-04-16 18:47:00,162.3,162.3,162.295,162.3,268300002.0
2007-04-16 18:49:00,162.31,162.31,162.29,162.295,298499998.0
2007-04-16 18:50:00,162.29,162.31,162.29,162.305,190200000.0
2007-04-16 18:51:00,162.3,162.31,162.3,162.305,215700001.0
2007-04-16 18:52:00,162.305,162.32,162.305,162.315,371000001.0
2007-04-16 18:53:00,162.315,162.315,162.315,162.315,153600001.0
2007-04-16 18:54:00,162.32,162.32,162.31,162.31,409599997.0
2007-04-16 18:55:00,162.32,162.32,162.295,162.295,517300005.0
2007-04-16 18:56:00,162.295,162.295,162.29,162.29,296299995.0
2007-04-16 18:57:00,162.29,162.29,162.28,162.28,44100000.0
2007-04-16 18:58:00,162.28,162.29,162.28,162.28,237600000.0
2007-04-16 18:59:00,162.28,162.29,162.28,162.29,230100000.0
2007-04-16 19:00:00,162.29,162.3,162.275,162.285,763500008.0
2007-04-16 19:01:00,162.285,162.285,162.27,162.28,313500000.0
2007-04-16 19:02:00,162.28,162.28,162.27,162.27,329199998.0
2007-04-16 19:03:00,162.28,162.28,162.275,162.275,98000000.0
2007-04-16 19:04:00,162.27,162.28,162.27,162.275,26299999.0
2007-04-16 19:05:00,162.28,162.285,162.26,162.28,635299999.0
2007-04-16 19:06:00,162.275,162.28,162.26,162.26,171799999.0
2007-04-16 19:07:00,162.27,162.27,162.24,162.25,305200001.0
2007-04-16 19:08:00,162.25,162.27,162.23,162.26,478200002.0
2007-04-16 19:09:00,162.26,162.28,162.25,162.27,568999995.0
2007-04-16 19:10:00,162.27,162.28,162.27,162.275,364399999.0
2007-04-16 19:11:00,162.28,162.3,162.28,162.285,557600000.0
2007-04-16 19:12:00,162.29,162.29,162.26,162.265,714200002.0
2007-04-16 19:13:00,162.265,162.27,162.24,162.24,607300000.0
2007-04-16 19:14:00,162.24,162.25,162.23,162.24,443900001.0
2007-04-16 19:15:00,162.24,162.24,162.215,162.23,480099997.0
2007-04-16 19:16:00,162.23,162.23,162.2,162.205,577399998.0
2007-04-16 19:17:00,162.21,162.23,162.2,162.215,357200002.0
2007-04-16 19:18:00,162.22,162.225,162.21,162.21,602800003.0
2007-04-16 19:19:00,162.21,162.22,162.2,162.21,260300001.0
2007-04-16 19:20:00,162.21,162.23,162.205,162.215,230800001.0
2007-04-16 19:21:00,162.22,162.22,162.2,162.215,615499999.0
2007-04-16 19:22:00,162.22,162.22,162.21,162.21,218600003.0
2007-04-16 19:23:00,162.21,162.21,162.205,162.205,233899997.0
2007-04-16 19:24:00,162.21,162.23,162.205,162.23,736599999.0
2007-04-16 19:25:00,162.23,162.24,162.225,162.24,290500003.0
2007-04-16 19:26:00,162.24,162.25,162.22,162.22,449499993.0
2007-04-16 19:27:00,162.23,162.24,162.22,162.24,285199998.0
2007-04-16 19:28:00,162.24,162.24,162.22,162.225,327499999.0
2007-04-16 19:29:00,162.23,162.235,162.23,162.23,137600002.0
2007-04-16 19:30:00,162.23,162.23,162.215,162.23,428699997.0
2007-04-16 19:31:00,162.23,162.24,162.23,162.23,188699999.0
2007-04-16 19:32:00,162.23,162.25,162.23,162.24,538499999.0
2007-04-16 19:33:00,162.24,162.24,162.23,162.23,79900000.0
2007-04-16 19:34:00,162.23,162.25,162.23,162.25,119500000.0
2007-04-16 19:35:00,162.25,162.26,162.25,162.25,122600002.0
2007-04-16 19:36:00,162.25,162.26,162.235,162.26,474399996.0
2007-04-16 19:37:00,162.26,162.26,162.24,162.25,284699997.0
2007-04-16 19:38:00,162.25,162.26,162.235,162.24,262600001.0
2007-04-16 19:39:00,162.24,162.25,162.23,162.235,533499999.0
2007-04-16 19:40:00,162.24,162.25,162.23,162.23,890200011.0
2007-04-16 19:41:00,162.23,162.235,162.21,162.21,955600013.0
2007-04-16 19:42:00,162.21,162.22,162.205,162.21,708899999.0
2007-04-16 19:43:00,162.205,162.22,162.19,162.19,405499998.0
2007-04-16 19:44:00,162.2,162.21,162.19,162.21,290599999.0
2007-04-16 19:45:00,162.205,162.21,162.2,162.2,246680114.0
2007-04-16 19:46:00,162.2,162.2,162.2,162.2,90500001.0
2007-04-16 19:47:00,162.2,162.2,162.19,162.2,161099999.0
2007-04-16 19:48:00,162.2,162.2,162.19,162.2,105000000.0
2007-04-16 19:49:00,162.2,162.2,162.2,162.2,35200000.0
2007-04-16 19:50:00,162.2,162.2,162.2,162.2,8800000.0
2007-04-16 19:51:00,162.2,162.2,162.2,162.2,5600000.0
2007-04-16 19:52:00,162.2,162.21,162.195,162.2,248500000.0
2007-04-16 19:53:00,162.2,162.21,162.195,162.21,215500000.0
2007-04-16 19:54:00,162.21,162.21,162.205,162.21,245199999.0
2007-04-16 19:55:00,162.22,162.22,162.21,162.21,85500000.0
2007-04-16 19:56:00,162.21,162.23,162.21,162.22,547499999.0
2007-04-16 19:57:00,162.22,162.23,162.215,162.22,158399998.0
2007-04-16 19:58:00,162.23,162.23,162.22,162.22,59299999.0
2007-04-16 19:59:00,162.22,162.23,162.22,162.22,140200000.0
2007-04-16 20:00:00,162.22,162.22,162.205,162.205,219200001.0
2007-04-16 20:01:00,162.205,162.23,162.205,162.22,211900000.0
2007-04-16 20:02:00,162.215,162.23,162.2,162.22,171499999.0
2007-04-16 20:03:00,162.23,162.23,162.215,162.23,292200001.0
2007-04-16 20:04:00,162.22,162.23,162.22,162.23,30900000.0
2007-04-16 20:05:00,162.23,162.23,162.23,162.23,8000000.0
2007-04-16 20:06:00,162.23,162.23,162.23,162.23,4000000.0
2007-04-16 20:07:00,162.225,162.23,162.22,162.23,128600000.0
2007-04-16 20:08:00,162.23,162.23,162.23,162.23,65000000.0
2007-04-16 20:09:00,162.23,162.23,162.23,162.23,4000000.0
2007-04-16 20:10:00,162.23,162.23,162.225,162.225,29600000.0
2007-04-16 20:11:00,162.22,162.22,162.22,162.22,9600000.0
2007-04-16 20:12:00,162.23,162.23,162.225,162.225,9600000.0
2007-04-16 20:13:00,162.23,162.23,162.23,162.23,7200000.0
2007-04-16 20:14:00,162.23,162.23,162.22,162.22,12000000.0
2007-04-16 20:15:00,162.23,162.23,162.225,162.225,12800000.0
2007-04-16 20:17:00,162.23,162.23,162.23,162.23,1600000.0
2007-04-16 20:18:00,162.225,162.23,162.225,162.23,9400000.0
2007-04-16 20:19:00,162.225,162.23,162.225,162.23,6300000.0
2007-04-16 20:20:00,162.23,162.23,162.225,162.23,9300000.0
2007-04-16 20:22:00,162.23,162.23,162.225,162.225,7200000.0
2007-04-16 20:23:00,162.23,162.26,162.225,162.26,239199999.0
2007-04-16 20:24:00,162.25,162.25,162.23,162.24,290700000.0
2007-04-16 20:25:00,162.25,162.25,162.235,162.235,193999996.0
2007-04-16 20:26:00,162.25,162.25,162.235,162.245,143699998.0
2007-04-16 20:27:00,162.25,162.25,162.24,162.25,112499999.0
2007-04-16 20:28:00,162.245,162.27,162.245,162.26,197199999.0
2007-04-16 20:29:00,162.26,162.27,162.255,162.26,116900002.0
2007-04-16 20:30:00,162.26,162.28,162.255,162.265,297900000.0
2007-04-16 20:31:00,162.27,162.29,162.265,162.275,285200001.0
2007-04-16 20:32:00,162.275,162.29,162.27,162.28,239999998.0
2007-04-16 20:33:00,162.28,162.3,162.28,162.295,410600000.0
2007-04-16 20:34:00,162.29,162.29,162.28,162.29,208499999.0
2007-04-16 20:35:00,162.29,162.29,162.27,162.28,293800006.0
2007-04-16 20:36:00,162.28,162.28,162.265,162.27,419200008.0
2007-04-16 20:37:00,162.27,162.28,162.27,162.275,72700002.0
2007-04-16 20:38:00,162.28,162.28,162.28,162.28,35000000.0
2007-04-16 20:39:00,162.28,162.28,162.27,162.28,87500000.0
2007-04-16 20:40:00,162.28,162.28,162.275,162.28,76300000.0
2007-04-16 20:41:00,162.29,162.29,162.25,162.255,526700006.0
2007-04-16 20:42:00,162.25,162.27,162.25,162.26,275300002.0
2007-04-16 20:43:00,162.265,162.27,162.255,162.265,326300001.0
2007-04-16 20:44:00,162.27,162.27,162.25,162.25,194900002.0
2007-04-16 20:45:00,162.26,162.265,162.24,162.245,602599998.0
2007-04-16 20:46:00,162.26,162.26,162.23,162.23,622299994.0
2007-04-16 20:47:00,162.23,162.24,162.23,162.24,316100001.0
2007-04-16 20:48:00,162.235,162.24,162.225,162.225,151500002.0
2007-04-16 20:49:00,162.23,162.24,162.23,162.24,69199998.0
2007-04-16 20:50:00,162.23,162.24,162.23,162.24,67399999.0
2007-04-16 20:51:00,162.24,162.24,162.23,162.24,43400001.0
2007-04-16 20:52:00,162.24,162.24,162.225,162.23,143900003.0
2007-04-16 20:53:00,162.225,162.23,162.215,162.215,257599995.0
2007-04-16 20:54:00,162.22,162.22,162.21,162.21,443499991.0
2007-04-16 20:55:00,162.22,162.23,162.21,162.215,439500001.0
2007-04-16 20:56:00,162.215,162.23,162.215,162.215,92400000.0
2007-04-16 20:57:00,162.22,162.22,162.2,162.2,378299996.0
2007-04-16 20:58:00,162.21,162.23,162.21,162.215,266300000.0
2007-04-16 20:59:00,162.21,162.28,162.21,162.28,1281499996.0
2007-04-16 21:00:00,162.29,162.31,162.26,162.27,746499996.0
2007-04-16 21:01:00,162.265,162.27,162.245,162.25,746499996.0
2007-04-16 21:02:00,162.255,162.26,162.235,162.25,772999991.0
2007-04-16 21:03:00,162.25,162.26,162.225,162.225,648999994.0
2007-04-16 21:04:00,162.23,162.23,162.175,162.185,727899989.0
2007-04-16 21:05:00,162.185,162.205,162.18,162.19,1074100004.0
2007-04-16 21:06:00,162.2,162.21,162.2,162.2,205599998.0
2007-04-16 21:07:00,162.2,162.2,162.2,162.2,70400000.0
2007-04-16 21:08:00,162.2,162.21,162.2,162.2,18400000.0
2007-04-16 21:09:00,162.2,162.2,162.18,162.19,166499996.0
2007-04-16 21:10:00,162.18,162.19,162.17,162.18,417600008.0
2007-04-16 21:11:00,162.175,162.18,162.16,162.165,437599998.0
2007-04-16 21:12:00,162.165,162.17,162.165,162.165,163899999.0
2007-04-16 21:13:00,162.17,162.18,162.165,162.175,285999999.0
2007-04-16 21:14:00,162.175,162.19,162.175,162.19,305400001.0
2007-04-16 21:15:00,162.18,162.18,162.175,162.18,147899999.0
2007-04-16 21:16:00,162.18,162.19,162.17,162.18,191200002.0
2007-04-16 21:17:00,162.175,162.18,162.175,162.18,81200000.0
2007-04-16 21:18:00,162.17,162.18,162.165,162.17,115800001.0
2007-04-16 21:19:00,162.165,162.17,162.16,162.16,95399998.0
2007-04-16 21:20:00,162.17,162.17,162.155,162.17,245199999.0
2007-04-16 21:21:00,162.16,162.17,162.16,162.165,192600002.0
2007-04-16 21:22:00,162.165,162.17,162.135,162.135,850599998.0
2007-04-16 21:23:00,162.135,162.15,162.13,162.14,793000004.0
2007-04-16 21:24:00,162.15,162.15,162.115,162.12,1296799997.0
2007-04-16 21:25:00,162.13,162.14,162.125,162.13,1266600010.0
2007-04-16 21:26:00,162.13,162.15,162.125,162.14,583800001.0
2007-04-16 21:27:00,162.15,162.15,162.135,162.14,242499998.0
2007-04-16 21:28:00,162.135,162.14,162.12,162.135,332599999.0
2007-04-16 21:29:00,162.135,162.15,162.135,162.15,469300007.0
2007-04-16 21:30:00,162.145,162.16,162.145,162.145,313700000.0
2007-04-16 21:31:00,162.16,162.16,162.145,162.16,165000003.0
2007-04-16 21:32:00,162.15,162.17,162.15,162.16,194100002.0
2007-04-16 21:33:00,162.16,162.17,162.16,162.165,42600000.0
2007-04-16 21:34:00,162.17,162.17,162.165,162.165,122800001.0
2007-04-16 21:35:00,162.17,162.17,162.165,162.165,59499999.0
2007-04-16 21:36:00,162.165,162.17,162.16,162.165,88000001.0
2007-04-16 21:37:00,162.17,162.17,162.155,162.165,248799999.0
2007-04-16 21:38:00,162.17,162.17,162.16,162.16,31099999.0
2007-04-16 21:39:00,162.17,162.18,162.16,162.165,264300003.0
2007-04-16 21:40:00,162.17,162.18,162.165,162.17,287000000.0
2007-04-16 21:41:00,162.175,162.175,162.15,162.16,245900003.0
2007-04-16 21:42:00,162.16,162.16,162.145,162.15,237900002.0
2007-04-16 21:43:00,162.16,162.16,162.13,162.13,347700002.0
2007-04-16 21:44:00,162.135,162.14,162.13,162.14,222599999.0
2007-04-16 21:45:00,162.135,162.14,162.13,162.14,101899998.0
2007-04-16 21:46:00,162.14,162.14,162.13,162.135,222300005.0
2007-04-16 21:47:00,162.14,162.14,162.135,162.135,70099999.0
2007-04-16 21:48:00,162.14,162.14,162.135,162.135,95999999.0
2007-04-16 21:49:00,162.14,162.14,162.135,162.135,65499999.0
2007-04-16 21:50:00,162.135,162.14,162.135,162.135,40500000.0
2007-04-16 21:51:00,162.14,162.15,162.135,162.15,27500000.0
2007-04-16 21:52:00,162.15,162.15,162.14,162.14,15400000.0
2007-04-16 21:53:00,162.15,162.15,162.15,162.15,1600000.0
2007-04-16 21:54:00,162.14,162.14,162.13,162.14,185500000.0
2007-04-16 21:55:00,162.14,162.14,162.14,162.14,31099999.0
2007-04-16 21:56:00,162.14,162.14,162.135,162.14,194100001.0
2007-04-16 21:57:00,162.14,162.14,162.13,162.14,272599997.0
2007-04-16 21:58:00,162.135,162.14,162.125,162.13,385699998.0
2007-04-16 21:59:00,162.15,162.15,162.13,162.135,95800000.0
2007-04-16 22:00:00,162.14,162.14,162.115,162.115,303899999.0
2007-04-16 22:01:00,162.125,162.13,162.125,162.13,149300000.0
2007-04-16 22:02:00,162.13,162.14,162.125,162.13,443800003.0
2007-04-16 22:03:00,162.13,162.15,162.125,162.14,405699996.0
2007-04-16 22:04:00,162.15,162.155,162.135,162.135,287700004.0
2007-04-16 22:05:00,162.14,162.14,162.13,162.135,76999999.0
2007-04-16 22:06:00,162.135,162.15,162.13,162.13,244500002.0
2007-04-16 22:07:00,162.14,162.14,162.135,162.14,65300000.0
2007-04-16 22:08:00,162.135,162.14,162.125,162.125,114700000.0
2007-04-16 22:09:00,162.13,162.13,162.105,162.115,475699996.0
2007-04-16 22:10:00,162.11,162.13,162.105,162.12,402799999.0
2007-04-16 22:11:00,162.115,162.13,162.1,162.105,450599999.0
2007-04-16 22:12:00,162.12,162.12,162.095,162.1,321700001.0
2007-04-16 22:13:00,162.1,162.1,162.09,162.1,375600000.0
2007-04-16 22:14:00,162.1,162.11,162.09,162.1,389900002.0
2007-04-16 22:15:00,162.11,162.11,162.11,162.11,310899999.0
2007-04-16 22:16:00,162.12,162.12,162.11,162.11,227199996.0
2007-04-16 22:17:00,162.11,162.12,162.105,162.11,298900001.0
2007-04-16 22:18:00,162.11,162.12,162.105,162.11,107400000.0
2007-04-16 22:19:00,162.11,162.11,162.1,162.1,56500000.0
2007-04-16 22:20:00,162.1,162.1,162.095,162.095,82500001.0
2007-04-16 22:21:00,162.1,162.1,162.095,162.095,124800000.0
2007-04-16 22:22:00,162.1,162.1,162.09,162.09,108000000.0
2007-04-16 22:23:00,162.09,162.09,162.075,162.075,422000000.0
2007-04-16 22:24:00,162.09,162.09,162.075,162.08,125699998.0
2007-04-16 22:25:00,162.08,162.08,162.08,162.08,66399999.0
2007-04-16 22:26:00,162.08,162.09,162.075,162.09,124399999.0
2007-04-16 22:27:00,162.08,162.09,162.08,162.085,81700000.0
2007-04-16 22:28:00,162.085,162.085,162.08,162.08,27600000.0
2007-04-16 22:29:00,162.08,162.09,162.08,162.09,61600000.0
2007-04-16 22:30:00,162.09,162.09,162.08,162.08,38400000.0
2007-04-16 22:31:00,162.08,162.08,162.08,162.08,9600000.0
2007-04-16 22:32:00,162.08,162.08,162.05,162.05,80800000.0
2007-04-16 22:33:00,162.05,162.05,162.05,162.05,51999999.0
2007-04-16 22:34:00,162.06,162.06,162.06,162.06,21600000.0
2007-04-16 22:35:00,162.07,162.08,162.07,162.07,92000000.0
2007-04-16 22:36:00,162.07,162.08,162.065,162.065,187500000.0
2007-04-16 22:37:00,162.07,162.07,162.065,162.065,94900001.0
2007-04-16 22:38:00,162.07,162.12,162.07,162.1,198799998.0
2007-04-16 22:39:00,162.095,162.11,162.08,162.11,344100006.0
2007-04-16 22:40:00,162.1,162.11,162.1,162.11,33600001.0
2007-04-16 22:41:00,162.11,162.11,162.1,162.11,127999999.0
2007-04-16 22:42:00,162.1,162.11,162.1,162.11,62400000.0
2007-04-16 22:43:00,162.11,162.11,162.1,162.1,108800002.0
2007-04-16 22:44:00,162.1,162.11,162.1,162.1,238400003.0
2007-04-16 22:45:00,162.11,162.11,162.09,162.09,136899998.0
2007-04-16 22:46:00,162.09,162.09,162.07,162.075,131000000.0
2007-04-16 22:47:00,162.08,162.08,162.05,162.05,130400001.0
2007-04-16 22:48:00,162.045,162.06,162.03,162.06,258900001.0
2007-04-16 22:49:00,162.05,162.08,162.05,162.08,127500002.0
2007-04-16 22:50:00,162.075,162.08,162.06,162.08,68000000.0
2007-04-16 22:51:00,162.08,162.08,162.06,162.075,190400002.0
2007-04-16 22:52:00,162.075,162.08,162.05,162.05,170399999.0
2007-04-16 22:53:00,162.05,162.05,162.03,162.04,88400000.0
2007-04-16 22:54:00,162.035,162.05,162.015,162.02,340800002.0
2007-04-16 22:55:00,162.02,162.02,162.01,162.02,132000000.0
2007-04-16 22:56:00,162.025,162.04,162.02,162.04,185600000.0
2007-04-16 22:57:00,162.04,162.04,162.03,162.03,151200000.0
2007-04-16 22:58:00,162.04,162.07,162.03,162.06,90400000.0
2007-04-16 22:59:00,162.06,162.06,162.03,162.05,72800000.0
2007-04-16 23:00:00,162.04,162.05,162.03,162.03,59899999.0
2007-04-16 23:01:00,162.03,162.03,162.03,162.03,4000000.0
2007-04-16 23:02:00,162.03,162.03,162.03,162.03,48800000.0
2007-04-16 23:03:00,162.03,162.04,162.03,162.03,97600000.0
2007-04-16 23:04:00,162.03,162.04,162.02,162.04,49600001.0
2007-04-16 23:05:00,162.04,162.05,162.04,162.04,34400000.0
2007-04-16 23:06:00,162.03,162.04,162.02,162.02,23200000.0
2007-04-16 23:07:00,162.01,162.01,161.99,161.99,59500000.0
2007-04-16 23:08:00,162.02,162.02,162.0,162.01,68000000.0
2007-04-16 23:09:00,162.01,162.01,161.99,162.0,67200000.0
2007-04-16 23:10:00,162.03,162.03,162.01,162.01,23200000.0
2007-04-16 23:11:00,162.0,162.01,161.99,162.01,52100000.0
2007-04-16 23:12:00,162.0,162.04,162.0,162.04,44200000.0
2007-04-16 23:13:00,162.03,162.04,162.02,162.04,125300000.0
2007-04-16 23:14:00,162.05,162.05,162.02,162.03,116800000.0
2007-04-16 23:15:00,162.03,162.05,162.03,162.04,169600000.0
2007-04-16 23:16:00,162.04,162.04,161.99,162.01,238600001.0
2007-04-16 23:17:00,162.0,162.01,161.98,161.98,228500000.0
2007-04-16 23:18:00,161.97,161.99,161.97,161.99,138099998.0
2007-04-16 23:19:00,161.99,161.995,161.99,161.995,58399998.0
2007-04-16 23:20:00,161.995,161.995,161.99,161.99,83199998.0
2007-04-16 23:21:00,161.995,162.03,161.995,162.03,193599999.0
2007-04-16 23:22:00,162.03,162.055,162.02,162.04,458700000.0
2007-04-16 23:23:00,162.03,162.03,162.0,162.0,222400002.0
2007-04-16 23:24:00,162.005,162.01,162.0,162.0,29600001.0
2007-04-16 23:25:00,162.0,162.01,162.0,162.0,40800000.0
2007-04-16 23:26:00,162.0,162.02,162.0,162.02,119200003.0
2007-04-16 23:27:00,162.03,162.03,162.01,162.02,119200001.0
2007-04-16 23:28:00,162.02,162.02,162.0,162.02,119700000.0
2007-04-16 23:29:00,162.02,162.02,162.015,162.02,88000000.0
2007-04-16 23:30:00,162.02,162.02,161.99,162.01,110300000.0
2007-04-16 23:31:00,162.01,162.01,162.0,162.01,104000001.0
2007-04-16 23:32:00,162.005,162.01,162.0,162.0,85600000.0
2007-04-16 23:33:00,162.0,162.005,161.98,161.995,214400000.0
2007-04-16 23:34:00,162.0,162.0,161.98,161.99,214400000.0
2007-04-16 23:35:00,161.98,161.99,161.98,161.985,219799998.0
2007-04-16 23:36:00,161.99,161.99,161.99,161.99,24000000.0
2007-04-16 23:37:00,161.99,161.99,161.98,161.98,94400000.0
2007-04-16 23:38:00,161.98,161.99,161.98,161.99,126399998.0
2007-04-16 23:39:00,161.99,162.0,161.99,162.0,55999999.0
2007-04-16 23:40:00,162.0,162.0,161.99,162.0,67200001.0
2007-04-16 23:41:00,162.0,162.02,162.0,162.02,28800000.0
2007-04-16 23:43:00,162.02,162.02,162.0,162.005,107599996.0
2007-04-16 23:44:00,162.02,162.02,162.01,162.01,15200000.0
2007-04-16 23:45:00,162.01,162.02,162.01,162.01,33599999.0
2007-04-16 23:46:00,162.02,162.02,161.99,162.0,79200000.0
2007-04-16 23:47:00,162.0,162.03,162.0,162.02,196099998.0
2007-04-16 23:48:00,162.025,162.03,162.0,162.03,191800001.0
2007-04-16 23:49:00,162.03,162.03,162.005,162.01,180800000.0
2007-04-16 23:50:00,162.02,162.03,162.02,162.025,18400000.0
2007-04-16 23:51:00,162.02,162.02,162.01,162.02,68200000.0
2007-04-16 23:52:00,162.015,162.015,161.99,161.99,177600000.0
2007-04-16 23:53:00,161.99,161.99,161.94,161.94,270000000.0
2007-04-16 23:54:00,161.95,161.96,161.9,161.9,266899999.0
2007-04-16 23:55:00,161.905,161.94,161.85,161.915,638300000.0
2007-04-16 23:56:00,161.92,161.92,161.905,161.915,309600000.0
2007-04-16 23:57:00,161.92,161.92,161.9,161.92,325599997.0
2007-04-16 23:58:00,161.92,161.92,161.86,161.91,615199996.0
2007-04-16 23:59:00,161.91,161.91,161.87,161.9,378800003.0
2007-04-17 00:00:00,161.89,161.95,161.89,161.94,563299996.0
2007-04-17 00:01:00,161.94,161.94,161.935,161.935,58399997.0
2007-04-17 00:02:00,161.95,161.95,161.94,161.94,163199999.0
2007-04-17 00:03:00,161.935,161.94,161.925,161.94,222500003.0
2007-04-17 00:04:00,161.94,161.94,161.93,161.935,209600000.0
2007-04-17 00:05:00,161.93,161.94,161.93,161.94,66200001.0
2007-04-17 00:06:00,161.93,161.94,161.92,161.92,369500000.0
2007-04-17 00:07:00,161.925,161.94,161.925,161.94,247699998.0
2007-04-17 00:08:00,161.94,161.94,161.92,161.92,148900000.0
2007-04-17 00:09:00,161.93,161.93,161.91,161.915,201500000.0
2007-04-17 00:10:00,161.92,161.92,161.92,161.92,20800000.0
2007-04-17 00:11:00,161.925,161.925,161.89,161.9,194099996.0
2007-04-17 00:12:00,161.9,161.9,161.88,161.89,111400000.0
2007-04-17 00:13:00,161.89,161.89,161.88,161.89,121600003.0
2007-04-17 00:14:00,161.89,161.89,161.87,161.89,149100000.0
2007-04-17 00:15:00,161.89,161.89,161.88,161.88,264799999.0
2007-04-17 00:16:00,161.88,161.89,161.875,161.88,143199996.0
2007-04-17 00:17:00,161.88,161.88,161.88,161.88,62399999.0
2007-04-17 00:18:00,161.88,161.88,161.88,161.88,32800000.0
2007-04-17 00:19:00,161.88,161.88,161.88,161.88,17600000.0
2007-04-17 00:20:00,161.88,161.91,161.88,161.88,152799999.0
2007-04-17 00:21:00,161.88,161.92,161.88,161.92,278599997.0
2007-04-17 00:22:00,161.92,161.95,161.91,161.92,285299997.0
2007-04-17 00:23:00,161.93,161.93,161.92,161.92,100800000.0
2007-04-17 00:24:00,161.92,161.92,161.91,161.91,107200002.0
2007-04-17 00:25:00,161.91,161.91,161.91,161.91,21000001.0
2007-04-17 00:26:00,161.91,161.91,161.91,161.91,41599998.0
2007-04-17 00:27:00,161.92,161.92,161.91,161.92,84499999.0
2007-04-17 00:28:00,161.915,161.93,161.915,161.93,63600000.0
2007-04-17 00:29:00,161.93,161.93,161.92,161.93,41599999.0
2007-04-17 00:30:00,161.93,161.93,161.92,161.92,318600000.0
2007-04-17 00:31:00,161.92,161.925,161.92,161.92,56800000.0
2007-04-17 00:32:00,161.93,161.95,161.93,161.94,140799996.0
2007-04-17 00:33:00,161.94,161.96,161.93,161.96,281599997.0
2007-04-17 00:34:00,161.96,161.96,161.94,161.95,147999999.0
2007-04-17 00:35:00,161.95,161.95,161.93,161.94,193600002.0
2007-04-17 00:36:00,161.94,161.94,161.94,161.94,65599998.0
2007-04-17 00:37:00,161.94,161.95,161.94,161.94,165599999.0
2007-04-17 00:38:00,161.94,161.94,161.94,161.94,126399997.0
2007-04-17 00:39:00,161.94,161.97,161.94,161.96,236800000.0
2007-04-17 00:40:00,161.97,161.98,161.96,161.96,592500002.0
2007-04-17 00:41:00,161.95,161.96,161.93,161.96,261100001.0
2007-04-17 00:42:00,161.95,161.95,161.95,161.95,43600000.0
2007-04-17 00:43:00,161.96,161.96,161.945,161.945,51199999.0
2007-04-17 00:44:00,161.95,161.95,161.93,161.94,163999997.0
2007-04-17 00:45:00,161.94,161.94,161.94,161.94,50400000.0
2007-04-17 00:46:00,161.95,161.95,161.95,161.95,12000000.0
2007-04-17 00:47:00,161.95,161.96,161.94,161.95,98100001.0
2007-04-17 00:48:00,161.95,161.96,161.95,161.96,84200000.0
2007-04-17 00:49:00,161.955,161.97,161.955,161.965,261499999.0
2007-04-17 00:50:00,161.96,161.98,161.96,161.98,228099999.0
2007-04-17 00:51:00,161.98,161.99,161.945,161.99,453699996.0
2007-04-17 00:52:00,161.99,162.0,161.98,161.99,221999997.0
2007-04-17 00:53:00,161.98,162.0,161.98,161.98,648299994.0
2007-04-17 00:54:00,161.99,161.99,161.965,161.98,205800000.0
2007-04-17 00:55:00,161.98,161.99,161.98,161.99,89600000.0
2007-04-17 00:56:00,162.0,162.03,161.99,162.0,350399994.0
2007-04-17 00:57:00,162.01,162.02,162.0,162.01,152799997.0
2007-04-17 00:58:00,162.01,162.01,162.0,162.0,217599996.0
2007-04-17 00:59:00,162.0,162.01,162.0,162.0,431199990.0
2007-04-17 01:00:00,162.0,162.06,162.0,162.05,576399993.0
2007-04-17 01:01:00,162.05,162.05,162.05,162.05,117600000.0
2007-04-17 01:02:00,162.05,162.05,162.04,162.04,115300000.0
2007-04-17 01:03:00,162.04,162.04,162.01,162.03,449599999.0
2007-04-17 01:04:00,162.025,162.04,162.025,162.03,167699998.0
2007-04-17 01:05:00,162.04,162.04,162.03,162.04,173599999.0
2007-04-17 01:06:00,162.04,162.04,162.03,162.03,48000000.0
2007-04-17 01:07:00,162.03,162.05,162.02,162.05,271999996.0
2007-04-17 01:08:00,162.06,162.06,162.06,162.06,53600001.0
2007-04-17 01:09:00,162.06,162.07,162.05,162.055,239199998.0
2007-04-17 01:10:00,162.06,162.07,162.04,162.05,266500001.0
2007-04-17 01:11:00,162.05,162.06,162.05,162.06,179200000.0
2007-04-17 01:12:00,162.06,162.06,162.02,162.02,162299999.0
2007-04-17 01:13:00,162.02,162.05,162.0,162.045,536400002.0
2007-04-17 01:14:00,162.05,162.06,162.03,162.03,196800000.0
2007-04-17 01:15:00,162.03,162.04,162.03,162.03,61599999.0
2007-04-17 01:16:00,162.03,162.03,162.03,162.03,38400000.0
2007-04-17 01:17:00,162.03,162.03,162.03,162.03,86400000.0
2007-04-17 01:18:00,162.03,162.04,162.03,162.04,211200004.0
2007-04-17 01:19:00,162.04,162.05,162.04,162.04,72800002.0
2007-04-17 01:20:00,162.04,162.06,162.04,162.04,260000003.0
2007-04-17 01:21:00,162.04,162.04,162.03,162.03,152800005.0
2007-04-17 01:22:00,162.03,162.04,162.03,162.04,172700002.0
2007-04-17 01:23:00,162.05,162.05,162.04,162.04,35300000.0
2007-04-17 01:24:00,162.04,162.04,162.04,162.04,50400000.0
2007-04-17 01:25:00,162.05,162.07,162.05,162.07,5600000.0
2007-04-17 01:26:00,162.06,162.07,162.045,162.045,151999999.0
2007-04-17 01:27:00,162.05,162.05,162.04,162.05,129000000.0
2007-04-17 01:28:00,162.05,162.05,162.015,162.015,257200000.0
2007-04-17 01:29:00,162.02,162.03,162.015,162.015,91700000.0
2007-04-17 01:30:00,162.02,162.02,162.01,162.01,69299999.0
2007-04-17 01:31:00,162.01,162.02,162.0,162.02,388700000.0
2007-04-17 01:32:00,162.02,162.02,162.01,162.01,152300003.0
2007-04-17 01:33:00,162.01,162.02,162.01,162.02,118400001.0
2007-04-17 01:34:00,162.02,162.03,162.02,162.03,20000000.0
2007-04-17 01:35:00,162.025,162.025,162.01,162.015,222199993.0
2007-04-17 01:36:00,162.025,162.025,162.02,162.02,76799999.0
2007-04-17 01:37:00,162.01,162.02,162.01,162.02,116000002.0
2007-04-17 01:38:00,162.02,162.03,162.02,162.03,52800000.0
2007-04-17 01:39:00,162.03,162.03,162.03,162.03,6400000.0
2007-04-17 01:40:00,162.03,162.03,162.02,162.02,132900000.0
2007-04-17 01:41:00,162.04,162.06,162.03,162.045,357799997.0
2007-04-17 01:42:00,162.05,162.05,162.04,162.05,124099998.0
2007-04-17 01:43:00,162.04,162.06,162.02,162.02,181000000.0
2007-04-17 01:44:00,162.01,162.03,162.01,162.03,307099998.0
2007-04-17 01:45:00,162.03,162.03,162.03,162.03,4800000.0
2007-04-17 01:46:00,162.03,162.03,162.03,162.03,36000000.0
2007-04-17 01:47:00,162.04,162.05,162.04,162.05,100000000.0
2007-04-17 01:48:00,162.05,162.06,162.03,162.04,324100003.0
2007-04-17 01:49:00,162.05,162.05,162.04,162.04,31400000.0
2007-04-17 01:50:00,162.04,162.04,162.025,162.03,404499994.0
2007-04-17 01:51:00,162.03,162.03,162.03,162.03,68800000.0
2007-04-17 01:52:00,162.03,162.03,162.015,162.015,97999999.0
2007-04-17 01:53:00,162.015,162.015,162.0,162.005,580799997.0
2007-04-17 01:54:00,162.01,162.01,162.0,162.01,151100000.0
2007-04-17 01:55:00,162.02,162.025,161.98,161.98,292799997.0
2007-04-17 01:56:00,161.99,162.01,161.95,161.95,474500001.0
2007-04-17 01:57:00,161.96,161.98,161.96,161.98,445100005.0
2007-04-17 01:58:00,161.98,161.99,161.97,161.98,337900000.0
2007-04-17 01:59:00,161.98,161.995,161.98,161.98,454599997.0
2007-04-17 02:00:00,161.98,161.985,161.95,161.98,501799999.0
2007-04-17 02:01:00,161.97,162.03,161.96,162.03,886400002.0
2007-04-17 02:02:00,162.04,162.04,162.0,162.01,277500000.0
2007-04-17 02:03:00,162.01,162.02,162.0,162.0,492099996.0
2007-04-17 02:04:00,162.0,162.01,161.99,162.01,271300000.0
2007-04-17 02:05:00,162.01,162.04,162.0,162.02,492400003.0
2007-04-17 02:06:00,162.02,162.02,162.01,162.02,229399999.0
2007-04-17 02:07:00,162.02,162.02,162.0,162.0,324799997.0
2007-04-17 02:08:00,162.0,162.01,162.0,162.0,263199999.0
2007-04-17 02:09:00,162.0,162.01,161.98,161.98,473999994.0
2007-04-17 02:10:00,161.98,162.01,161.98,162.0,718900001.0
2007-04-17 02:11:00,162.0,162.0,161.97,161.985,445000008.0
2007-04-17 02:12:00,161.98,162.01,161.97,161.99,540100000.0
2007-04-17 02:13:00,161.99,161.99,161.935,161.94,587662501.0
2007-04-17 02:14:00,161.95,161.95,161.885,161.915,1562087509.0
2007-04-17 02:15:00,161.92,161.95,161.91,161.94,1886700001.0
2007-04-17 02:16:00,161.94,161.95,161.92,161.93,1074899987.0
2007-04-17 02:17:00,161.92,161.93,161.89,161.895,793699998.0
2007-04-17 02:18:00,161.9,161.91,161.86,161.89,1371412493.0
2007-04-17 02:19:00,161.9,161.9,161.84,161.87,944200000.0
2007-04-17 02:20:00,161.86,161.89,161.85,161.87,1057400003.0
2007-04-17 02:21:00,161.87,161.91,161.845,161.845,641600004.0
2007-04-17 02:22:00,161.85,161.87,161.84,161.85,1052799997.0
2007-04-17 02:23:00,161.85,161.85,161.845,161.845,246700003.0
2007-04-17 02:24:00,161.845,161.85,161.81,161.84,508600004.0
2007-04-17 02:25:00,161.84,161.89,161.84,161.87,671500007.0
2007-04-17 02:26:00,161.87,161.87,161.85,161.86,609700000.0
2007-04-17 02:27:00,161.85,161.87,161.85,161.87,678999999.0
2007-04-17 02:28:00,161.87,161.87,161.86,161.87,156500000.0
2007-04-17 02:29:00,161.87,161.88,161.87,161.87,249600003.0
2007-04-17 02:30:00,161.87,161.89,161.87,161.88,510400004.0
2007-04-17 02:31:00,161.87,161.88,161.87,161.88,488700004.0
2007-04-17 02:32:00,161.89,161.9,161.89,161.89,102400000.0
2007-04-17 02:33:00,161.9,161.92,161.895,161.91,597900008.0
2007-04-17 02:34:00,161.92,161.92,161.91,161.91,229600002.0
2007-04-17 02:35:00,161.91,161.91,161.88,161.89,244100001.0
2007-04-17 02:36:00,161.89,161.89,161.85,161.855,736200000.0
2007-04-17 02:37:00,161.85,161.86,161.79,161.79,1215700013.0
2007-04-17 02:38:00,161.805,161.82,161.76,161.775,927799995.0
2007-04-17 02:39:00,161.77,161.8,161.77,161.8,847799991.0
2007-04-17 02:40:00,161.79,161.8,161.77,161.79,749799994.0
2007-04-17 02:41:00,161.78,161.79,161.77,161.78,543399997.0
2007-04-17 02:42:00,161.775,161.78,161.72,161.72,777400006.0
2007-04-17 02:43:00,161.74,161.78,161.72,161.77,752400001.0
2007-04-17 02:44:00,161.77,161.78,161.75,161.78,408599997.0
2007-04-17 02:45:00,161.78,161.79,161.77,161.78,378400004.0
2007-04-17 02:46:00,161.78,161.78,161.75,161.75,340700000.0
2007-04-17 02:47:00,161.75,161.77,161.75,161.77,652000001.0
2007-04-17 02:48:00,161.77,161.83,161.77,161.82,564800004.0
2007-04-17 02:49:00,161.82,161.83,161.8,161.81,289599999.0
2007-04-17 02:50:00,161.81,161.81,161.78,161.79,394400000.0
2007-04-17 02:51:00,161.79,161.8,161.78,161.79,620000000.0
2007-04-17 02:52:00,161.79,161.81,161.79,161.81,409600005.0
2007-04-17 02:53:00,161.81,161.86,161.81,161.845,387200000.0
2007-04-17 02:54:00,161.84,161.84,161.81,161.83,719299999.0
2007-04-17 02:55:00,161.83,161.89,161.82,161.86,914400003.0
2007-04-17 02:56:00,161.87,161.88,161.86,161.86,136800001.0
2007-04-17 02:57:00,161.86,161.88,161.84,161.84,533599998.0
2007-04-17 02:58:00,161.85,161.86,161.84,161.86,650799992.0
2007-04-17 02:59:00,161.845,161.87,161.84,161.86,468299999.0
2007-04-17 03:00:00,161.85,161.87,161.84,161.85,602100001.0
2007-04-17 03:01:00,161.85,161.88,161.83,161.84,630599996.0
2007-04-17 03:02:00,161.85,161.86,161.82,161.86,937099997.0
2007-04-17 03:03:00,161.86,161.86,161.83,161.85,755200002.0
2007-04-17 03:04:00,161.84,161.88,161.84,161.88,335399998.0
2007-04-17 03:05:00,161.88,161.9,161.87,161.9,515700000.0
2007-04-17 03:06:00,161.89,161.94,161.89,161.94,401699999.0
2007-04-17 03:07:00,161.94,161.95,161.92,161.94,819400000.0
2007-04-17 03:08:00,161.94,161.96,161.93,161.96,555299998.0
2007-04-17 03:09:00,161.95,161.96,161.93,161.93,652100005.0
2007-04-17 03:10:00,161.93,161.93,161.93,161.93,211200006.0
2007-04-17 03:11:00,161.93,161.93,161.9,161.91,482400000.0
2007-04-17 03:12:00,161.91,161.91,161.855,161.88,1178699999.0
2007-04-17 03:13:00,161.87,161.88,161.82,161.84,897300000.0
2007-04-17 03:14:00,161.84,161.84,161.83,161.84,460800001.0
2007-04-17 03:15:00,161.85,161.85,161.83,161.83,485600002.0
2007-04-17 03:16:00,161.83,161.84,161.8,161.83,891199995.0
2007-04-17 03:17:00,161.825,161.83,161.78,161.81,922700003.0
2007-04-17 03:18:00,161.81,161.84,161.81,161.83,1008799997.0
2007-04-17 03:19:00,161.83,161.84,161.81,161.81,441799993.0
2007-04-17 03:20:00,161.81,161.81,161.8,161.81,175800000.0
2007-04-17 03:21:00,161.81,161.83,161.79,161.81,445499996.0
2007-04-17 03:22:00,161.82,161.84,161.81,161.84,265399999.0
2007-04-17 03:23:00,161.835,161.85,161.82,161.84,243200001.0
2007-04-17 03:24:00,161.85,161.85,161.82,161.835,506199995.0
2007-04-17 03:25:00,161.84,161.84,161.815,161.82,270500004.0
2007-04-17 03:26:00,161.82,161.83,161.815,161.82,323700002.0
2007-04-17 03:27:00,161.82,161.83,161.82,161.825,95500000.0
2007-04-17 03:28:00,161.82,161.84,161.82,161.83,173199999.0
2007-04-17 03:29:00,161.83,161.83,161.825,161.83,67200000.0
2007-04-17 03:30:00,161.84,161.84,161.83,161.84,138400001.0
2007-04-17 03:31:00,161.84,161.84,161.83,161.83,138199999.0
2007-04-17 03:32:00,161.84,161.86,161.83,161.86,521500000.0
2007-04-17 03:33:00,161.86,161.88,161.86,161.865,326000002.0
2007-04-17 03:34:00,161.86,161.89,161.86,161.875,769799999.0
2007-04-17 03:35:00,161.875,161.88,161.86,161.86,674199996.0
2007-04-17 03:36:00,161.87,161.88,161.86,161.87,613199999.0
2007-04-17 03:37:00,161.87,161.88,161.86,161.86,508399999.0
2007-04-17 03:38:00,161.86,161.86,161.84,161.85,288099997.0
2007-04-17 03:39:00,161.85,161.87,161.85,161.87,233599998.0
2007-04-17 03:40:00,161.87,161.88,161.87,161.88,119800000.0
2007-04-17 03:41:00,161.88,161.88,161.88,161.88,152200003.0
2007-04-17 03:42:00,161.88,161.88,161.86,161.86,304400002.0
2007-04-17 03:43:00,161.86,161.88,161.86,161.88,589000001.0
2007-04-17 03:44:00,161.88,161.89,161.88,161.89,96499998.0
2007-04-17 03:45:00,161.88,161.89,161.88,161.89,24000001.0
2007-04-17 03:46:00,161.89,161.89,161.89,161.89,19200000.0
2007-04-17 03:47:00,161.89,161.89,161.88,161.89,76399998.0
2007-04-17 03:48:00,161.89,161.89,161.89,161.89,11200000.0
2007-04-17 03:49:00,161.89,161.89,161.89,161.89,39200000.0
2007-04-17 03:50:00,161.89,161.89,161.88,161.88,89600000.0
2007-04-17 03:51:00,161.88,161.88,161.87,161.875,120899998.0
2007-04-17 03:52:00,161.88,161.88,161.88,161.88,67200000.0
2007-04-17 03:53:00,161.88,161.88,161.87,161.87,39200000.0
2007-04-17 03:54:00,161.87,161.88,161.87,161.88,15200000.0
2007-04-17 03:55:00,161.87,161.88,161.86,161.88,424699997.0
2007-04-17 03:56:00,161.88,161.89,161.88,161.89,26400000.0
2007-04-17 03:57:00,161.89,161.89,161.89,161.89,19200000.0
2007-04-17 03:58:00,161.89,161.89,161.875,161.875,89999998.0
2007-04-17 03:59:00,161.88,161.88,161.88,161.88,32000000.0
2007-04-17 04:00:00,161.88,161.88,161.87,161.87,57299999.0
2007-04-17 04:01:00,161.88,161.88,161.88,161.88,56000000.0
2007-04-17 04:02:00,161.88,161.88,161.87,161.88,363300001.0
2007-04-17 04:03:00,161.88,161.89,161.88,161.89,103600000.0
2007-04-17 04:04:00,161.89,161.89,161.89,161.89,1600000.0
2007-04-17 04:05:00,161.89,161.89,161.87,161.88,324899998.0
2007-04-17 04:06:00,161.88,161.9,161.88,161.9,172500000.0
2007-04-17 04:07:00,161.9,161.95,161.9,161.95,499500002.0
2007-04-17 04:08:00,161.95,161.95,161.93,161.93,574299996.0
2007-04-17 04:09:00,161.93,161.95,161.93,161.93,312099997.0
2007-04-17 04:10:00,161.93,161.94,161.93,161.94,133600000.0
2007-04-17 04:11:00,161.94,161.94,161.94,161.94,50400000.0
2007-04-17 04:12:00,161.94,161.95,161.94,161.94,59200000.0
2007-04-17 04:13:00,161.94,161.95,161.94,161.94,120200001.0
2007-04-17 04:14:00,161.94,161.97,161.93,161.96,605900003.0
2007-04-17 04:15:00,161.95,161.96,161.95,161.96,293099999.0
2007-04-17 04:16:00,161.96,161.97,161.96,161.97,231599999.0
2007-04-17 04:17:00,161.97,161.99,161.96,161.99,242600000.0
2007-04-17 04:18:00,161.99,161.99,161.96,161.98,181400000.0
2007-04-17 04:19:00,161.98,161.98,161.97,161.97,37600000.0
2007-04-17 04:20:00,161.96,161.97,161.95,161.96,222599999.0
2007-04-17 04:21:00,161.96,161.96,161.94,161.94,242899999.0
2007-04-17 04:22:00,161.94,161.96,161.94,161.94,337200001.0
2007-04-17 04:23:00,161.95,161.95,161.94,161.95,86800000.0
2007-04-17 04:24:00,161.95,161.95,161.91,161.92,470800001.0
2007-04-17 04:25:00,161.92,161.93,161.905,161.905,238200000.0
2007-04-17 04:26:00,161.91,161.91,161.9,161.9,191600001.0
2007-04-17 04:27:00,161.9,161.91,161.9,161.91,181399999.0
2007-04-17 04:28:00,161.905,161.91,161.89,161.91,628800001.0
2007-04-17 04:29:00,161.91,161.91,161.89,161.89,357400001.0
2007-04-17 04:30:00,161.89,161.89,161.87,161.89,870799996.0
2007-04-17 04:31:00,161.88,161.88,161.87,161.88,538600005.0
2007-04-17 04:32:00,161.87,161.88,161.86,161.86,511099993.0
2007-04-17 04:33:00,161.86,161.88,161.86,161.88,190399999.0
2007-04-17 04:34:00,161.88,161.9,161.88,161.9,354399998.0
2007-04-17 04:35:00,161.9,161.9,161.88,161.9,433299998.0
2007-04-17 04:36:00,161.88,161.92,161.88,161.91,641100000.0
2007-04-17 04:37:00,161.91,161.91,161.89,161.9,180800001.0
2007-04-17 04:38:00,161.9,161.9,161.89,161.89,200900002.0
2007-04-17 04:39:00,161.895,161.9,161.89,161.9,135800001.0
2007-04-17 04:40:00,161.9,161.9,161.9,161.9,86400000.0
2007-04-17 04:41:00,161.9,161.9,161.9,161.9,48400002.0
2007-04-17 04:42:00,161.9,161.9,161.9,161.9,115799999.0
2007-04-17 04:43:00,161.9,161.9,161.9,161.9,36000000.0
2007-04-17 04:44:00,161.9,161.92,161.9,161.9,189799997.0
2007-04-17 04:45:00,161.9,161.9,161.9,161.9,102400000.0
2007-04-17 04:46:00,161.9,161.9,161.9,161.9,82400000.0
2007-04-17 04:47:00,161.9,161.91,161.89,161.91,303599997.0
2007-04-17 04:48:00,161.91,161.93,161.91,161.93,285999999.0
2007-04-17 04:49:00,161.93,161.94,161.92,161.92,470000004.0
2007-04-17 04:50:00,161.93,161.95,161.92,161.95,193300001.0
2007-04-17 04:51:00,161.95,161.95,161.93,161.95,665600009.0
2007-04-17 04:52:00,161.96,161.98,161.95,161.97,439399998.0
2007-04-17 04:53:00,161.97,161.97,161.95,161.97,294400004.0
2007-04-17 04:54:00,161.97,161.98,161.96,161.97,488200005.0
2007-04-17 04:55:00,161.96,161.96,161.95,161.95,497800002.0
2007-04-17 04:56:00,161.96,161.98,161.95,161.98,492499996.0
2007-04-17 04:57:00,161.97,161.98,161.96,161.98,248799998.0
2007-04-17 04:58:00,161.98,161.98,161.97,161.97,53600000.0
2007-04-17 04:59:00,161.97,161.97,161.96,161.96,118300000.0
2007-04-17 05:00:00,161.97,161.97,161.97,161.97,500000.0
2007-04-17 05:01:00,161.97,161.98,161.97,161.975,36200000.0
2007-04-17 05:02:00,161.975,161.975,161.97,161.97,12700000.0
2007-04-17 05:04:00,161.96,161.96,161.94,161.95,213200001.0
2007-04-17 05:05:00,161.96,161.96,161.94,161.94,56600000.0
2007-04-17 05:06:00,161.94,161.94,161.94,161.94,47000000.0
2007-04-17 05:07:00,161.94,161.94,161.92,161.93,594100005.0
2007-04-17 05:08:00,161.93,161.93,161.92,161.93,51100000.0
2007-04-17 05:09:00,161.92,161.93,161.92,161.93,94599999.0
2007-04-17 05:10:00,161.93,161.93,161.93,161.93,4800000.0
2007-04-17 05:11:00,161.93,161.93,161.93,161.93,4800000.0
2007-04-17 05:12:00,161.93,161.93,161.92,161.92,61000002.0
2007-04-17 05:13:00,161.92,161.93,161.92,161.93,12800000.0
2007-04-17 05:14:00,161.92,161.93,161.92,161.92,46000001.0
2007-04-17 05:15:00,161.93,161.93,161.91,161.92,381200000.0
2007-04-17 05:16:00,161.92,161.92,161.89,161.9,290400000.0
2007-04-17 05:17:00,161.9,161.9,161.89,161.9,72199998.0
2007-04-17 05:18:00,161.89,161.9,161.88,161.9,306400004.0
2007-04-17 05:19:00,161.9,161.9,161.88,161.89,252299996.0
2007-04-17 05:20:00,161.89,161.89,161.88,161.88,223799999.0
2007-04-17 05:21:00,161.88,161.88,161.88,161.88,19000000.0
2007-04-17 05:22:00,161.88,161.88,161.87,161.88,220400003.0
2007-04-17 05:23:00,161.88,161.89,161.88,161.89,70000001.0
2007-04-17 05:24:00,161.89,161.9,161.89,161.89,56600001.0
2007-04-17 05:25:00,161.89,161.89,161.89,161.89,105800000.0
2007-04-17 05:26:00,161.89,161.91,161.89,161.91,145599997.0
2007-04-17 05:27:00,161.9,161.91,161.9,161.9,159200000.0
2007-04-17 05:28:00,161.9,161.9,161.89,161.9,183099995.0
2007-04-17 05:29:00,161.9,161.91,161.895,161.91,557999998.0
2007-04-17 05:30:00,161.91,161.91,161.905,161.905,108999999.0
2007-04-17 05:31:00,161.905,161.91,161.89,161.9,146600001.0
2007-04-17 05:32:00,161.9,161.9,161.88,161.88,211300005.0
2007-04-17 05:33:00,161.89,161.9,161.88,161.88,170600004.0
2007-04-17 05:34:00,161.89,161.89,161.87,161.88,143600000.0
2007-04-17 05:35:00,161.88,161.88,161.85,161.86,182600000.0
2007-04-17 05:36:00,161.86,161.86,161.83,161.84,255499994.0
2007-04-17 05:37:00,161.83,161.84,161.83,161.84,209899999.0
2007-04-17 05:38:00,161.84,161.85,161.83,161.85,241599999.0
2007-04-17 05:39:00,161.85,161.85,161.83,161.84,196400001.0
2007-04-17 05:40:00,161.84,161.85,161.83,161.85,274100007.0
2007-04-17 05:41:00,161.85,161.87,161.84,161.87,258400002.0
2007-04-17 05:42:00,161.87,161.88,161.86,161.87,349600005.0
2007-04-17 05:43:00,161.88,161.88,161.845,161.86,371200001.0
2007-04-17 05:45:00,161.87,161.87,161.87,161.87,12800000.0
2007-04-17 05:46:00,161.86,161.86,161.86,161.86,15500000.0
2007-04-17 05:47:00,161.86,161.86,161.855,161.855,14700000.0
2007-04-17 05:48:00,161.855,161.86,161.855,161.86,15800000.0
2007-04-17 05:49:00,161.87,161.87,161.86,161.86,11200000.0
2007-04-17 05:50:00,161.86,161.86,161.86,161.86,12000000.0
2007-04-17 05:51:00,161.86,161.86,161.85,161.85,55000000.0
2007-04-17 05:52:00,161.86,161.87,161.855,161.855,150099999.0
2007-04-17 05:53:00,161.86,161.86,161.855,161.86,195399998.0
2007-04-17 05:54:00,161.86,161.87,161.86,161.86,161999998.0
2007-04-17 05:55:00,161.86,161.87,161.85,161.85,106800001.0
2007-04-17 05:56:00,161.85,161.87,161.85,161.86,66999999.0
2007-04-17 05:57:00,161.86,161.88,161.86,161.87,265800002.0
2007-04-17 05:58:00,161.87,161.88,161.86,161.86,197200001.0
2007-04-17 05:59:00,161.86,161.865,161.85,161.86,424100002.0
2007-04-17 06:00:00,161.86,161.86,161.85,161.85,177599998.0
2007-04-17 06:01:00,161.86,161.89,161.85,161.89,509000000.0
2007-04-17 06:02:00,161.89,161.89,161.88,161.89,132600000.0
2007-04-17 06:03:00,161.89,161.89,161.88,161.88,24800000.0
2007-04-17 06:04:00,161.88,161.88,161.85,161.86,378999996.0
2007-04-17 06:05:00,161.86,161.86,161.84,161.86,291800001.0
2007-04-17 06:06:00,161.86,161.87,161.86,161.86,246200000.0
2007-04-17 06:07:00,161.86,161.86,161.86,161.86,208000009.0
2007-04-17 06:08:00,161.86,161.86,161.855,161.86,130199997.0
2007-04-17 06:09:00,161.86,161.86,161.85,161.85,138799999.0
2007-04-17 06:10:00,161.86,161.86,161.84,161.855,263999997.0
2007-04-17 06:11:00,161.855,161.86,161.84,161.85,271200002.0
2007-04-17 06:12:00,161.85,161.85,161.84,161.84,777899999.0
2007-04-17 06:13:00,161.84,161.87,161.84,161.84,539799992.0
2007-04-17 06:14:00,161.84,161.86,161.84,161.86,230600004.0
2007-04-17 06:15:00,161.86,161.86,161.86,161.86,15200000.0
2007-04-17 06:16:00,161.87,161.88,161.87,161.88,66400000.0
2007-04-17 06:17:00,161.88,161.89,161.88,161.89,230600002.0
2007-04-17 06:18:00,161.9,161.91,161.89,161.91,569000002.0
2007-04-17 06:19:00,161.91,161.91,161.9,161.91,172000000.0
2007-04-17 06:20:00,161.91,161.91,161.89,161.89,392399998.0
2007-04-17 06:21:00,161.9,161.91,161.89,161.9,284800003.0
2007-04-17 06:22:00,161.905,161.905,161.88,161.895,413600006.0
2007-04-17 06:23:00,161.9,161.91,161.9,161.91,228600001.0
2007-04-17 06:24:00,161.91,161.91,161.9,161.9,39000001.0
2007-04-17 06:25:00,161.9,161.91,161.895,161.9,235599997.0
2007-04-17 06:26:00,161.91,161.91,161.9,161.9,81800000.0
2007-04-17 06:27:00,161.91,161.91,161.88,161.89,482099997.0
2007-04-17 06:28:00,161.89,161.89,161.89,161.89,23000000.0
2007-04-17 06:29:00,161.89,161.89,161.89,161.89,46000000.0
2007-04-17 06:30:00,161.89,161.9,161.89,161.9,401400001.0
2007-04-17 06:31:00,161.9,161.91,161.89,161.9,316399998.0
2007-04-17 06:32:00,161.9,161.9,161.89,161.9,110400001.0
2007-04-17 06:33:00,161.89,161.91,161.88,161.91,561299994.0
2007-04-17 06:34:00,161.91,161.91,161.9,161.9,23800000.0
2007-04-17 06:35:00,161.9,161.91,161.89,161.9,283200000.0
2007-04-17 06:36:00,161.91,161.91,161.9,161.9,328000005.0
2007-04-17 06:37:00,161.9,161.9,161.89,161.9,377900001.0
2007-04-17 06:38:00,161.9,161.9,161.88,161.9,1125199984.0
2007-04-17 06:39:00,161.9,161.9,161.88,161.9,916900003.0
2007-04-17 06:40:00,161.9,161.9,161.88,161.89,654199996.0
2007-04-17 06:41:00,161.88,161.9,161.88,161.89,531799996.0
2007-04-17 06:42:00,161.9,161.92,161.895,161.92,276400001.0
2007-04-17 06:43:00,161.92,161.935,161.91,161.93,732200013.0
2007-04-17 06:44:00,161.92,161.93,161.91,161.93,507900001.0
2007-04-17 06:45:00,161.93,161.94,161.91,161.94,647700014.0
2007-04-17 06:46:00,161.94,161.94,161.92,161.93,491800000.0
2007-04-17 06:47:00,161.94,161.98,161.93,161.98,604599997.0
2007-04-17 06:48:00,161.97,161.99,161.97,161.98,646400001.0
2007-04-17 06:49:00,161.99,161.99,161.98,161.98,59000001.0
2007-04-17 06:50:00,161.98,161.99,161.97,161.97,322100000.0
2007-04-17 06:51:00,161.97,162.0,161.97,161.99,448200002.0
2007-04-17 06:52:00,161.99,162.0,161.98,161.98,247800001.0
2007-04-17 06:53:00,161.99,161.99,161.99,161.99,147999999.0
2007-04-17 06:54:00,161.99,161.99,161.96,161.96,350100000.0
2007-04-17 06:55:00,161.96,161.98,161.95,161.98,614200002.0
2007-04-17 06:56:00,161.98,161.98,161.98,161.98,80800000.0
2007-04-17 06:57:00,161.98,161.98,161.97,161.97,77400002.0
2007-04-17 06:58:00,161.97,162.0,161.97,162.0,1267099998.0
2007-04-17 06:59:00,162.0,162.0,161.97,161.99,703500002.0
2007-04-17 07:00:00,161.99,161.99,161.98,161.98,129999999.0
2007-04-17 07:01:00,161.98,161.99,161.97,161.98,612600005.0
2007-04-17 07:02:00,161.98,161.99,161.97,161.98,886000016.0
2007-04-17 07:03:00,161.98,161.98,161.97,161.97,106899996.0
2007-04-17 07:04:00,161.98,161.98,161.97,161.97,133100000.0
2007-04-17 07:05:00,161.98,161.98,161.96,161.97,287299994.0
2007-04-17 07:06:00,161.96,161.97,161.96,161.97,42400000.0
2007-04-17 07:07:00,161.97,161.97,161.97,161.97,86400000.0
2007-04-17 07:08:00,161.97,161.98,161.96,161.97,234799997.0
2007-04-17 07:09:00,161.97,161.97,161.92,161.92,229000001.0
2007-04-17 07:10:00,161.92,161.92,161.85,161.89,595000003.0
2007-04-17 07:11:00,161.895,161.9,161.8,161.81,1200099996.0
2007-04-17 07:12:00,161.81,161.9,161.8,161.89,1495399987.0
2007-04-17 07:13:00,161.9,161.9,161.85,161.87,1371500006.0
2007-04-17 07:14:00,161.87,161.87,161.85,161.87,585399999.0
2007-04-17 07:15:00,161.87,161.91,161.86,161.88,809199995.0
2007-04-17 07:16:00,161.88,161.91,161.87,161.89,667099999.0
2007-04-17 07:17:00,161.9,161.91,161.87,161.89,756299999.0
2007-04-17 07:18:00,161.89,161.9,161.875,161.89,672600010.0
2007-04-17 07:19:00,161.89,161.89,161.86,161.88,746100002.0
2007-04-17 07:20:00,161.875,161.9,161.875,161.9,652299988.0
2007-04-17 07:21:00,161.89,161.9,161.88,161.895,406400000.0
2007-04-17 07:22:00,161.895,161.9,161.88,161.89,260699998.0
2007-04-17 07:23:00,161.885,161.9,161.87,161.89,494699996.0
2007-04-17 07:24:00,161.89,161.9,161.89,161.89,155400002.0
2007-04-17 07:25:00,161.89,161.9,161.87,161.88,325099996.0
2007-04-17 07:26:00,161.875,161.9,161.83,161.83,1053199996.0
2007-04-17 07:27:00,161.83,161.86,161.83,161.86,719200000.0
2007-04-17 07:28:00,161.855,161.87,161.82,161.83,1882600001.0
2007-04-17 07:29:00,161.83,161.85,161.805,161.85,560100003.0
2007-04-17 07:30:00,161.85,161.86,161.82,161.84,506000005.0
2007-04-17 07:31:00,161.84,161.85,161.84,161.85,457399999.0
2007-04-17 07:32:00,161.84,161.88,161.84,161.875,823599992.0
2007-04-17 07:33:00,161.88,161.92,161.88,161.9,326699998.0
2007-04-17 07:34:00,161.9,161.92,161.89,161.91,279100002.0
2007-04-17 07:35:00,161.91,161.94,161.91,161.93,497000001.0
2007-04-17 07:36:00,161.93,161.93,161.89,161.9,361700002.0
2007-04-17 07:37:00,161.9,161.91,161.89,161.9,727599996.0
2007-04-17 07:38:00,161.9,161.9,161.89,161.9,249000000.0
2007-04-17 07:39:00,161.89,161.9,161.88,161.885,324200003.0
2007-04-17 07:40:00,161.885,161.895,161.82,161.82,1015800001.0
2007-04-17 07:41:00,161.82,161.87,161.82,161.85,903699995.0
2007-04-17 07:42:00,161.84,161.89,161.83,161.83,1027600006.0
2007-04-17 07:43:00,161.83,161.86,161.825,161.85,652499996.0
2007-04-17 07:44:00,161.85,161.85,161.815,161.83,475600000.0
2007-04-17 07:45:00,161.82,161.83,161.79,161.81,618799999.0
2007-04-17 07:46:00,161.805,161.82,161.8,161.82,317199995.0
2007-04-17 07:47:00,161.82,161.835,161.81,161.82,726999995.0
2007-04-17 07:48:00,161.825,161.84,161.82,161.83,758399993.0
2007-04-17 07:49:00,161.83,161.85,161.81,161.85,865799997.0
2007-04-17 07:50:00,161.85,161.85,161.83,161.84,561399990.0
2007-04-17 07:51:00,161.83,161.845,161.83,161.84,612599998.0
2007-04-17 07:52:00,161.83,161.85,161.83,161.84,331200001.0
2007-04-17 07:53:00,161.84,161.84,161.79,161.82,1587100003.0
2007-04-17 07:54:00,161.82,161.84,161.75,161.77,1104700002.0
2007-04-17 07:55:00,161.75,161.75,161.71,161.73,1960700003.0
2007-04-17 07:56:00,161.71,161.72,161.62,161.655,1960700003.0
2007-04-17 07:57:00,161.655,161.7,161.655,161.685,1398899994.0
2007-04-17 07:58:00,161.685,161.72,161.68,161.71,845599995.0
2007-04-17 07:59:00,161.71,161.71,161.67,161.675,464800004.0
2007-04-17 08:00:00,161.68,161.68,161.635,161.64,896299997.0
2007-04-17 08:01:00,161.64,161.64,161.605,161.62,901322003.0
2007-04-17 08:02:00,161.63,161.64,161.61,161.63,1009300011.0
2007-04-17 08:03:00,161.63,161.7,161.63,161.68,1277900002.0
2007-04-17 08:04:00,161.67,161.71,161.665,161.67,1277900002.0
2007-04-17 08:05:00,161.675,161.68,161.63,161.64,1205499997.0
2007-04-17 08:06:00,161.64,161.66,161.64,161.65,776199998.0
2007-04-17 08:07:00,161.65,161.68,161.64,161.64,414300000.0
2007-04-17 08:08:00,161.65,161.66,161.6,161.62,795199998.0
2007-04-17 08:09:00,161.62,161.64,161.6,161.64,569000000.0
2007-04-17 08:10:00,161.63,161.63,161.6,161.605,599000004.0
2007-04-17 08:11:00,161.6,161.63,161.59,161.595,1002700001.0
2007-04-17 08:12:00,161.595,161.62,161.595,161.615,707500003.0
2007-04-17 08:13:00,161.62,161.65,161.62,161.65,329599998.0
2007-04-17 08:14:00,161.65,161.65,161.61,161.64,799199998.0
2007-04-17 08:15:00,161.64,161.64,161.62,161.64,842600005.0
2007-04-17 08:16:00,161.64,161.65,161.61,161.62,384699999.0
2007-04-17 08:17:00,161.61,161.61,161.59,161.59,591799997.0
2007-04-17 08:18:00,161.585,161.6,161.54,161.555,1462299994.0
2007-04-17 08:19:00,161.55,161.61,161.55,161.6,1195900010.0
2007-04-17 08:20:00,161.6,161.61,161.57,161.57,1201399988.0
2007-04-17 08:21:00,161.58,161.585,161.55,161.58,1155900013.0
2007-04-17 08:22:00,161.57,161.6,161.56,161.565,1177900000.0
2007-04-17 08:23:00,161.57,161.59,161.56,161.56,1335099998.0
2007-04-17 08:24:00,161.56,161.58,161.56,161.57,1660299998.0
2007-04-17 08:25:00,161.56,161.58,161.53,161.58,1660299998.0
2007-04-17 08:26:00,161.575,161.58,161.55,161.56,1089600012.0
2007-04-17 08:27:00,161.555,161.56,161.55,161.56,1637700012.0
2007-04-17 08:28:00,161.56,161.56,161.53,161.56,1236899999.0
2007-04-17 08:29:00,161.555,161.58,161.55,161.58,1125899993.0
2007-04-17 08:30:00,161.58,161.59,161.56,161.56,1454499994.0
2007-04-17 08:31:00,161.565,161.57,161.53,161.535,1986500003.0
2007-04-17 08:32:00,161.54,161.58,161.535,161.57,1796999988.0
2007-04-17 08:33:00,161.57,161.58,161.555,161.56,763400006.0
2007-04-17 08:34:00,161.555,161.58,161.555,161.565,1451299994.0
2007-04-17 08:35:00,161.565,161.61,161.56,161.61,1241000000.0
2007-04-17 08:36:00,161.6,161.63,161.595,161.62,821299997.0
2007-04-17 08:37:00,161.62,161.65,161.62,161.64,1012899992.0
2007-04-17 08:38:00,161.64,161.66,161.64,161.65,1268599997.0
2007-04-17 08:39:00,161.65,161.65,161.61,161.63,1643699989.0
2007-04-17 08:40:00,161.625,161.63,161.6,161.6,1089000000.0
2007-04-17 08:41:00,161.6,161.61,161.57,161.59,1430600006.0
2007-04-17 08:42:00,161.58,161.6,161.57,161.6,761199997.0
2007-04-17 08:43:00,161.59,161.61,161.59,161.61,462400000.0
2007-04-17 08:44:00,161.61,161.61,161.6,161.6,135700002.0
2007-04-17 08:45:00,161.6,161.61,161.57,161.59,478400000.0
2007-04-17 08:46:00,161.59,161.59,161.535,161.54,1518299990.0
2007-04-17 08:47:00,161.54,161.55,161.52,161.53,753300003.0
2007-04-17 08:48:00,161.53,161.54,161.455,161.455,1665199997.0
2007-04-17 08:49:00,161.47,161.48,161.44,161.45,1915699998.0
2007-04-17 08:50:00,161.45,161.48,161.42,161.42,1351000001.0
2007-04-17 08:51:00,161.42,161.43,161.36,161.38,1370199989.0
2007-04-17 08:52:00,161.39,161.42,161.37,161.41,987900005.0
2007-04-17 08:53:00,161.41,161.44,161.38,161.43,1900399991.0
2007-04-17 08:54:00,161.42,161.44,161.41,161.42,1096399995.0
2007-04-17 08:55:00,161.43,161.45,161.42,161.44,1156099994.0
2007-04-17 08:56:00,161.44,161.48,161.44,161.48,893599995.0
2007-04-17 08:57:00,161.48,161.5,161.47,161.49,1327500010.0
2007-04-17 08:58:00,161.48,161.49,161.47,161.48,535399999.0
2007-04-17 08:59:00,161.48,161.54,161.48,161.535,683199998.0
2007-04-17 09:00:00,161.54,161.54,161.49,161.49,754950003.0
2007-04-17 09:01:00,161.49,161.525,161.485,161.51,1365400006.0
2007-04-17 09:02:00,161.5,161.51,161.47,161.485,776700012.0
2007-04-17 09:03:00,161.49,161.5,161.47,161.48,1263300003.0
2007-04-17 09:04:00,161.49,161.5,161.44,161.44,1248600001.0
2007-04-17 09:05:00,161.44,161.45,161.44,161.45,915399993.0
2007-04-17 09:06:00,161.45,161.46,161.44,161.445,1027300003.0
2007-04-17 09:07:00,161.44,161.445,161.38,161.4,1312300000.0
2007-04-17 09:08:00,161.4,161.4,161.365,161.385,1050399996.0
2007-04-17 09:09:00,161.39,161.39,161.33,161.33,1122600005.0
2007-04-17 09:10:00,161.345,161.35,161.32,161.33,1346299989.0
2007-04-17 09:11:00,161.33,161.36,161.33,161.35,924499996.0
2007-04-17 09:12:00,161.35,161.38,161.35,161.38,391499997.0
2007-04-17 09:13:00,161.38,161.39,161.38,161.39,247200001.0
2007-04-17 09:14:00,161.39,161.4,161.365,161.4,827899998.0
2007-04-17 09:15:00,161.39,161.45,161.39,161.44,761599996.0
2007-04-17 09:16:00,161.44,161.46,161.425,161.44,531600001.0
2007-04-17 09:17:00,161.43,161.45,161.415,161.45,275499999.0
2007-04-17 09:18:00,161.45,161.46,161.435,161.445,228400002.0
2007-04-17 09:19:00,161.45,161.45,161.43,161.435,474399999.0
2007-04-17 09:20:00,161.44,161.45,161.43,161.43,158700001.0
2007-04-17 09:21:00,161.43,161.43,161.38,161.38,766800002.0
2007-04-17 09:22:00,161.38,161.39,161.38,161.38,733799994.0
2007-04-17 09:23:00,161.38,161.38,161.34,161.36,699799997.0
2007-04-17 09:24:00,161.36,161.36,161.36,161.36,83199999.0
2007-04-17 09:25:00,161.36,161.36,161.325,161.345,455399992.0
2007-04-17 09:26:00,161.345,161.36,161.32,161.32,747899993.0
2007-04-17 09:27:00,161.32,161.35,161.32,161.345,691199997.0
2007-04-17 09:28:00,161.345,161.345,161.34,161.34,507099995.0
2007-04-17 09:29:00,161.34,161.35,161.33,161.35,491299997.0
2007-04-17 09:30:00,161.36,161.36,161.35,161.36,237100000.0
2007-04-17 09:31:00,161.36,161.39,161.36,161.38,389300001.0
2007-04-17 09:32:00,161.375,161.41,161.365,161.41,950199996.0
2007-04-17 09:33:00,161.41,161.41,161.37,161.39,452099997.0
2007-04-17 09:34:00,161.39,161.4,161.365,161.365,977000005.0
2007-04-17 09:35:00,161.365,161.38,161.355,161.355,1254400005.0
2007-04-17 09:36:00,161.355,161.38,161.355,161.38,1176500007.0
2007-04-17 09:37:00,161.38,161.4,161.38,161.385,1575600009.0
2007-04-17 09:38:00,161.385,161.41,161.37,161.41,1416500009.0
2007-04-17 09:39:00,161.41,161.43,161.405,161.42,806899998.0
2007-04-17 09:40:00,161.42,161.42,161.415,161.415,27700000.0
2007-04-17 09:41:00,161.415,161.42,161.4,161.4,455998787.0
2007-04-17 09:42:00,161.405,161.42,161.39,161.39,433299995.0
2007-04-17 09:43:00,161.39,161.41,161.39,161.41,147699998.0
2007-04-17 09:44:00,161.41,161.41,161.39,161.4,536699997.0
2007-04-17 09:45:00,161.41,161.43,161.38,161.415,776100006.0
2007-04-17 09:46:00,161.415,161.43,161.41,161.42,162899998.0
2007-04-17 09:47:00,161.42,161.44,161.41,161.43,639699996.0
2007-04-17 09:48:00,161.43,161.44,161.43,161.44,107600000.0
2007-04-17 09:49:00,161.44,161.47,161.44,161.47,340899999.0
2007-04-17 09:50:00,161.47,161.48,161.46,161.47,187100002.0
2007-04-17 09:51:00,161.47,161.51,161.47,161.495,320000000.0
2007-04-17 09:52:00,161.495,161.57,161.495,161.55,872200005.0
2007-04-17 09:53:00,161.55,161.55,161.54,161.55,681100004.0
2007-04-17 09:54:00,161.55,161.56,161.53,161.55,842800006.0
2007-04-17 09:55:00,161.55,161.57,161.54,161.56,741599989.0
2007-04-17 09:56:00,161.56,161.57,161.545,161.55,486199999.0
2007-04-17 09:57:00,161.56,161.56,161.55,161.55,200800000.0
2007-04-17 09:58:00,161.55,161.56,161.55,161.55,625599999.0
2007-04-17 09:59:00,161.55,161.55,161.53,161.545,746500000.0
2007-04-17 10:00:00,161.545,161.57,161.535,161.54,751700001.0
2007-04-17 10:01:00,161.54,161.54,161.515,161.53,490500002.0
2007-04-17 10:02:00,161.53,161.53,161.515,161.515,290400001.0
2007-04-17 10:03:00,161.515,161.53,161.5,161.5,564600000.0
2007-04-17 10:04:00,161.5,161.51,161.48,161.5,622799995.0
2007-04-17 10:05:00,161.51,161.55,161.51,161.55,567199997.0
2007-04-17 10:06:00,161.55,161.57,161.53,161.57,442199997.0
2007-04-17 10:07:00,161.56,161.58,161.55,161.58,600799998.0
2007-04-17 10:08:00,161.58,161.61,161.58,161.59,698400003.0
2007-04-17 10:09:00,161.59,161.6,161.57,161.58,908899995.0
2007-04-17 10:10:00,161.57,161.63,161.565,161.6,673999998.0
2007-04-17 10:11:00,161.6,161.62,161.6,161.605,919000005.0
2007-04-17 10:12:00,161.605,161.62,161.59,161.59,778200000.0
2007-04-17 10:13:00,161.59,161.63,161.59,161.63,782600003.0
2007-04-17 10:14:00,161.63,161.64,161.62,161.64,575200002.0
2007-04-17 10:15:00,161.64,161.65,161.595,161.6,1457899998.0
2007-04-17 10:16:00,161.59,161.6,161.57,161.59,785099999.0
2007-04-17 10:17:00,161.6,161.6,161.57,161.57,788800003.0
2007-04-17 10:18:00,161.57,161.58,161.57,161.58,384800003.0
2007-04-17 10:19:00,161.58,161.59,161.56,161.56,419200000.0
2007-04-17 10:20:00,161.56,161.58,161.555,161.57,806299998.0
2007-04-17 10:21:00,161.57,161.58,161.56,161.56,226600000.0
2007-04-17 10:22:00,161.56,161.58,161.555,161.57,339599999.0
2007-04-17 10:23:00,161.57,161.58,161.57,161.57,102800000.0
2007-04-17 10:24:00,161.57,161.57,161.55,161.56,655700003.0
2007-04-17 10:25:00,161.56,161.57,161.55,161.56,290399998.0
2007-04-17 10:26:00,161.56,161.57,161.55,161.565,924899993.0
2007-04-17 10:27:00,161.56,161.59,161.555,161.58,312700002.0
2007-04-17 10:28:00,161.58,161.58,161.57,161.58,165600001.0
2007-04-17 10:29:00,161.58,161.59,161.57,161.59,406400002.0
2007-04-17 10:30:00,161.59,161.61,161.54,161.56,796499998.0
2007-04-17 10:31:00,161.56,161.57,161.53,161.54,544099998.0
2007-04-17 10:32:00,161.54,161.54,161.52,161.53,241299998.0
2007-04-17 10:33:00,161.53,161.54,161.52,161.54,325100000.0
2007-04-17 10:34:00,161.54,161.54,161.53,161.54,144400000.0
2007-04-17 10:35:00,161.54,161.57,161.54,161.545,326699997.0
2007-04-17 10:36:00,161.55,161.55,161.515,161.53,471099997.0
2007-04-17 10:37:00,161.53,161.53,161.49,161.5,774700000.0
2007-04-17 10:38:00,161.5,161.53,161.5,161.51,645199994.0
2007-04-17 10:39:00,161.51,161.53,161.51,161.52,295099999.0
2007-04-17 10:40:00,161.52,161.54,161.51,161.515,1242100002.0
2007-04-17 10:41:00,161.53,161.53,161.51,161.51,508699989.0
2007-04-17 10:42:00,161.5,161.52,161.5,161.51,516800000.0
2007-04-17 10:43:00,161.52,161.54,161.52,161.53,502400005.0
2007-04-17 10:44:00,161.53,161.54,161.49,161.54,1441799996.0
2007-04-17 10:45:00,161.49,161.55,161.42,161.42,1531700010.0
2007-04-17 10:46:00,161.42,161.42,161.39,161.4,1864800008.0
2007-04-17 10:47:00,161.4,161.46,161.375,161.45,1404399985.0
2007-04-17 10:48:00,161.46,161.46,161.425,161.43,426699995.0
2007-04-17 10:49:00,161.43,161.44,161.41,161.43,642900000.0
2007-04-17 10:50:00,161.43,161.45,161.42,161.43,886600000.0
2007-04-17 10:51:00,161.43,161.45,161.41,161.435,771300003.0
2007-04-17 10:52:00,161.43,161.46,161.43,161.44,541500000.0
2007-04-17 10:53:00,161.44,161.44,161.44,161.44,222500000.0
2007-04-17 10:54:00,161.44,161.46,161.43,161.45,1079300008.0
2007-04-17 10:55:00,161.45,161.45,161.43,161.44,446500005.0
2007-04-17 10:56:00,161.44,161.44,161.42,161.43,582499998.0
2007-04-17 10:57:00,161.43,161.45,161.43,161.44,764699992.0
2007-04-17 10:58:00,161.44,161.46,161.425,161.44,612200004.0
2007-04-17 10:59:00,161.44,161.47,161.43,161.45,1281699994.0
2007-04-17 11:00:00,161.45,161.54,161.45,161.48,1229199995.0
2007-04-17 11:01:00,161.48,161.48,161.44,161.445,1505599997.0
2007-04-17 11:02:00,161.45,161.45,161.39,161.4,1118100000.0
2007-04-17 11:03:00,161.41,161.41,161.36,161.37,1507100000.0
2007-04-17 11:04:00,161.38,161.39,161.365,161.37,563100011.0
2007-04-17 11:05:00,161.375,161.41,161.365,161.4,858700003.0
2007-04-17 11:06:00,161.41,161.45,161.4,161.4,1547299999.0
2007-04-17 11:07:00,161.4,161.42,161.395,161.41,844599994.0
2007-04-17 11:08:00,161.4,161.41,161.395,161.4,340800001.0
2007-04-17 11:09:00,161.41,161.41,161.4,161.41,205599999.0
2007-04-17 11:10:00,161.42,161.42,161.41,161.41,239199996.0
2007-04-17 11:11:00,161.41,161.42,161.39,161.42,664000003.0
2007-04-17 11:12:00,161.42,161.46,161.42,161.45,674399998.0
2007-04-17 11:13:00,161.45,161.45,161.43,161.44,505100001.0
2007-04-17 11:14:00,161.44,161.48,161.43,161.47,941199995.0
2007-04-17 11:15:00,161.47,161.48,161.455,161.465,1019500001.0
2007-04-17 11:16:00,161.47,161.48,161.455,161.46,786100005.0
2007-04-17 11:17:00,161.47,161.47,161.43,161.45,696500001.0
2007-04-17 11:18:00,161.45,161.475,161.445,161.47,599699998.0
2007-04-17 11:19:00,161.47,161.47,161.44,161.45,496300003.0
2007-04-17 11:20:00,161.45,161.45,161.4,161.41,897299995.0
2007-04-17 11:21:00,161.41,161.42,161.4,161.4,533800000.0
2007-04-17 11:22:00,161.395,161.42,161.375,161.38,728699995.0
2007-04-17 11:23:00,161.38,161.4,161.375,161.4,234900000.0
2007-04-17 11:24:00,161.41,161.42,161.41,161.42,145300000.0
2007-04-17 11:25:00,161.43,161.43,161.42,161.43,32000000.0
2007-04-17 11:26:00,161.425,161.47,161.42,161.47,301600003.0
2007-04-17 11:27:00,161.47,161.47,161.42,161.42,1071799998.0
2007-04-17 11:28:00,161.43,161.43,161.375,161.41,1153600008.0
2007-04-17 11:29:00,161.41,161.42,161.405,161.42,236799995.0
2007-04-17 11:30:00,161.42,161.42,161.405,161.42,1035299999.0
2007-04-17 11:31:00,161.42,161.44,161.405,161.42,735199993.0
2007-04-17 11:32:00,161.42,161.43,161.42,161.425,48500000.0
2007-04-17 11:33:00,161.42,161.43,161.41,161.42,456700000.0
2007-04-17 11:34:00,161.42,161.42,161.41,161.42,199300002.0
2007-04-17 11:35:00,161.42,161.42,161.4,161.405,241500000.0
2007-04-17 11:36:00,161.405,161.42,161.4,161.41,576100002.0
2007-04-17 11:37:00,161.405,161.405,161.355,161.375,907600010.0
2007-04-17 11:38:00,161.38,161.43,161.37,161.43,870199996.0
2007-04-17 11:39:00,161.425,161.43,161.405,161.415,945899998.0
2007-04-17 11:40:00,161.415,161.43,161.38,161.385,902600006.0
2007-04-17 11:41:00,161.385,161.39,161.35,161.36,1548400011.0
2007-04-17 11:42:00,161.37,161.42,161.365,161.4,360100000.0
2007-04-17 11:43:00,161.4,161.42,161.4,161.41,1111400001.0
2007-04-17 11:44:00,161.41,161.42,161.395,161.42,918400004.0
2007-04-17 11:45:00,161.43,161.45,161.43,161.45,944199996.0
2007-04-17 11:46:00,161.45,161.48,161.445,161.46,926800002.0
2007-04-17 11:47:00,161.46,161.47,161.46,161.47,87900000.0
2007-04-17 11:48:00,161.47,161.48,161.47,161.48,138900000.0
2007-04-17 11:49:00,161.48,161.48,161.46,161.47,40100000.0
2007-04-17 11:50:00,161.47,161.47,161.44,161.45,379800008.0
2007-04-17 11:51:00,161.445,161.46,161.445,161.46,191500000.0
2007-04-17 11:52:00,161.45,161.45,161.43,161.445,1375699993.0
2007-04-17 11:53:00,161.45,161.47,161.45,161.455,396499998.0
2007-04-17 11:54:00,161.455,161.47,161.45,161.465,335199998.0
2007-04-17 11:55:00,161.47,161.47,161.45,161.455,1221499996.0
2007-04-17 11:56:00,161.46,161.47,161.45,161.46,566900002.0
2007-04-17 11:57:00,161.455,161.48,161.44,161.47,384100002.0
2007-04-17 11:58:00,161.47,161.48,161.46,161.48,275599999.0
2007-04-17 11:59:00,161.48,161.48,161.44,161.46,439000003.0
2007-04-17 12:00:00,161.46,161.48,161.44,161.48,507499995.0
2007-04-17 12:01:00,161.48,161.49,161.47,161.47,266099999.0
2007-04-17 12:02:00,161.47,161.49,161.47,161.48,175000000.0
2007-04-17 12:03:00,161.485,161.485,161.455,161.48,584100003.0
2007-04-17 12:04:00,161.48,161.49,161.47,161.48,620899998.0
2007-04-17 12:05:00,161.49,161.49,161.475,161.48,853200001.0
2007-04-17 12:06:00,161.48,161.53,161.47,161.47,1138199997.0
2007-04-17 12:07:00,161.47,161.49,161.465,161.48,344199999.0
2007-04-17 12:08:00,161.48,161.5,161.48,161.49,253400000.0
2007-04-17 12:09:00,161.49,161.5,161.49,161.5,28800000.0
2007-04-17 12:10:00,161.5,161.5,161.49,161.5,205599997.0
2007-04-17 12:11:00,161.5,161.53,161.5,161.52,1130299997.0
2007-04-17 12:12:00,161.52,161.57,161.52,161.56,1004599993.0
2007-04-17 12:13:00,161.56,161.57,161.53,161.57,749199998.0
2007-04-17 12:14:00,161.58,161.61,161.575,161.6,1170899993.0
2007-04-17 12:15:00,161.6,161.61,161.59,161.61,660000003.0
2007-04-17 12:16:00,161.605,161.61,161.59,161.6,370799997.0
2007-04-17 12:17:00,161.6,161.61,161.59,161.6,524399999.0
2007-04-17 12:18:00,161.6,161.62,161.575,161.62,858000002.0
2007-04-17 12:19:00,161.62,161.62,161.595,161.605,713100000.0
2007-04-17 12:20:00,161.605,161.64,161.58,161.62,1402299991.0
2007-04-17 12:21:00,161.61,161.61,161.585,161.6,1535499990.0
2007-04-17 12:22:00,161.6,161.62,161.59,161.61,663199999.0
2007-04-17 12:23:00,161.61,161.64,161.6,161.625,977700000.0
2007-04-17 12:24:00,161.63,161.635,161.61,161.615,895400004.0
2007-04-17 12:25:00,161.615,161.62,161.61,161.61,121600001.0
2007-04-17 12:26:00,161.61,161.625,161.6,161.625,561600005.0
2007-04-17 12:27:00,161.62,161.64,161.61,161.62,1036000005.0
2007-04-17 12:28:00,161.62,161.655,161.61,161.65,1230799996.0
2007-04-17 12:29:00,161.65,161.685,161.62,161.65,1449299997.0
2007-04-17 12:30:00,161.64,161.65,161.63,161.64,1045300004.0
2007-04-17 12:31:00,161.64,161.67,161.63,161.66,891300000.0
2007-04-17 12:32:00,161.66,161.66,161.63,161.63,379300002.0
2007-04-17 12:33:00,161.63,161.63,161.615,161.62,436200000.0
2007-04-17 12:34:00,161.625,161.645,161.62,161.645,654900000.0
2007-04-17 12:35:00,161.65,161.65,161.63,161.645,691900000.0
2007-04-17 12:36:00,161.645,161.66,161.63,161.66,650800012.0
2007-04-17 12:37:00,161.66,161.66,161.63,161.64,774799998.0
2007-04-17 12:38:00,161.64,161.65,161.605,161.62,666400006.0
2007-04-17 12:39:00,161.62,161.63,161.6,161.605,531299999.0
2007-04-17 12:40:00,161.6,161.61,161.57,161.59,893600003.0
2007-04-17 12:41:00,161.59,161.6,161.57,161.6,405000002.0
2007-04-17 12:42:00,161.6,161.61,161.6,161.61,8000000.0
2007-04-17 12:43:00,161.61,161.61,161.595,161.6,163099999.0
2007-04-17 12:44:00,161.6,161.6,161.59,161.6,122799999.0
2007-04-17 12:45:00,161.6,161.64,161.6,161.64,78600000.0
2007-04-17 12:46:00,161.64,161.68,161.64,161.68,471000000.0
2007-04-17 12:47:00,161.68,161.73,161.68,161.68,736799995.0
2007-04-17 12:48:00,161.7,161.72,161.69,161.71,226899998.0
2007-04-17 12:49:00,161.71,161.71,161.7,161.7,221199998.0
2007-04-17 12:50:00,161.7,161.72,161.7,161.71,657300003.0
2007-04-17 12:51:00,161.72,161.72,161.7,161.7,280500001.0
2007-04-17 12:52:00,161.7,161.7,161.69,161.69,144500002.0
2007-04-17 12:53:00,161.69,161.7,161.69,161.69,332300001.0
2007-04-17 12:54:00,161.7,161.71,161.69,161.695,564300003.0
2007-04-17 12:55:00,161.7,161.7,161.68,161.685,324400005.0
2007-04-17 12:56:00,161.685,161.685,161.66,161.66,315700000.0
2007-04-17 12:57:00,161.66,161.67,161.64,161.66,253700000.0
2007-04-17 12:58:00,161.66,161.67,161.645,161.67,632700001.0
2007-04-17 12:59:00,161.67,161.73,161.66,161.73,603099998.0
2007-04-17 13:00:00,161.73,161.74,161.72,161.72,162100000.0
2007-04-17 13:01:00,161.725,161.77,161.725,161.76,342900000.0
2007-04-17 13:02:00,161.76,161.76,161.74,161.75,491899996.0
2007-04-17 13:03:00,161.74,161.74,161.72,161.72,425499998.0
2007-04-17 13:04:00,161.72,161.74,161.71,161.74,914099996.0
2007-04-17 13:05:00,161.74,161.76,161.73,161.74,243900001.0
2007-04-17 13:06:00,161.74,161.74,161.67,161.69,529000003.0
2007-04-17 13:07:00,161.69,161.7,161.66,161.67,647100002.0
2007-04-17 13:08:00,161.67,161.69,161.66,161.66,331699999.0
2007-04-17 13:09:00,161.67,161.68,161.66,161.66,374500003.0
2007-04-17 13:10:00,161.66,161.67,161.65,161.66,349999999.0
2007-04-17 13:11:00,161.67,161.67,161.66,161.66,21600000.0
2007-04-17 13:12:00,161.66,161.66,161.615,161.63,418099998.0
2007-04-17 13:13:00,161.63,161.65,161.63,161.64,527999996.0
2007-04-17 13:14:00,161.64,161.64,161.625,161.63,327899999.0
2007-04-17 13:15:00,161.63,161.63,161.62,161.63,106800000.0
2007-04-17 13:16:00,161.63,161.63,161.61,161.61,437200002.0
2007-04-17 13:17:00,161.61,161.63,161.61,161.63,190400000.0
2007-04-17 13:18:00,161.63,161.64,161.62,161.63,195199999.0
2007-04-17 13:19:00,161.63,161.64,161.615,161.625,176800000.0
2007-04-17 13:20:00,161.625,161.65,161.62,161.65,581699996.0
2007-04-17 13:21:00,161.65,161.65,161.63,161.63,106000000.0
2007-04-17 13:22:00,161.63,161.64,161.61,161.63,922699995.0
2007-04-17 13:23:00,161.63,161.68,161.63,161.665,967600000.0
2007-04-17 13:24:00,161.67,161.67,161.65,161.66,620600005.0
2007-04-17 13:25:00,161.66,161.66,161.64,161.65,430800001.0
2007-04-17 13:26:00,161.645,161.66,161.635,161.66,375500006.0
2007-04-17 13:27:00,161.645,161.65,161.645,161.645,186400000.0
2007-04-17 13:28:00,161.645,161.67,161.645,161.66,306300003.0
2007-04-17 13:29:00,161.66,161.68,161.645,161.68,380799999.0
2007-04-17 13:30:00,161.68,161.69,161.665,161.69,146000000.0
2007-04-17 13:31:00,161.69,161.69,161.66,161.66,204649998.0
2007-04-17 13:32:00,161.67,161.67,161.66,161.66,90200000.0
2007-04-17 13:33:00,161.66,161.7,161.66,161.7,193450000.0
2007-04-17 13:34:00,161.7,161.7,161.68,161.68,196299999.0
2007-04-17 13:35:00,161.68,161.69,161.68,161.69,145199999.0
2007-04-17 13:36:00,161.68,161.7,161.68,161.7,235100000.0
2007-04-17 13:37:00,161.7,161.7,161.685,161.7,148500000.0
2007-04-17 13:38:00,161.695,161.7,161.67,161.67,145100001.0
2007-04-17 13:39:00,161.67,161.68,161.67,161.68,170600001.0
2007-04-17 13:40:00,161.68,161.685,161.65,161.65,492749999.0
2007-04-17 13:41:00,161.65,161.68,161.65,161.68,392000000.0
2007-04-17 13:42:00,161.68,161.7,161.66,161.67,752450003.0
2007-04-17 13:43:00,161.665,161.68,161.66,161.67,1877449994.0
2007-04-17 13:44:00,161.67,161.69,161.66,161.69,649049997.0
2007-04-17 13:45:00,161.69,161.7,161.67,161.7,566249994.0
2007-04-17 13:46:00,161.7,161.71,161.685,161.7,1241999991.0
2007-04-17 13:47:00,161.71,161.72,161.7,161.72,907499999.0
2007-04-17 13:48:00,161.72,161.73,161.71,161.73,492099998.0
2007-04-17 13:49:00,161.73,161.74,161.725,161.73,145550000.0
2007-04-17 13:50:00,161.73,161.73,161.71,161.73,463850002.0
2007-04-17 13:51:00,161.73,161.73,161.71,161.72,52699999.0
2007-04-17 13:52:00,161.715,161.74,161.715,161.74,307650002.0
2007-04-17 13:53:00,161.74,161.75,161.74,161.75,9800000.0
2007-04-17 13:54:00,161.745,161.78,161.74,161.77,676649999.0
2007-04-17 13:55:00,161.775,161.8,161.77,161.77,1132799999.0
2007-04-17 13:56:00,161.77,161.81,161.77,161.81,1256900007.0
2007-04-17 13:57:00,161.805,161.805,161.775,161.79,712099996.0
2007-04-17 13:58:00,161.8,161.8,161.79,161.795,65099998.0
2007-04-17 13:59:00,161.795,161.8,161.785,161.785,589700000.0
2007-04-17 14:00:00,161.785,161.79,161.77,161.77,607849997.0
2007-04-17 14:01:00,161.77,161.77,161.75,161.76,758449997.0
2007-04-17 14:02:00,161.77,161.78,161.76,161.77,204900000.0
2007-04-17 14:03:00,161.77,161.77,161.75,161.75,558800001.0
2007-04-17 14:04:00,161.75,161.76,161.735,161.74,1338200007.0
2007-04-17 14:05:00,161.74,161.76,161.73,161.76,656450002.0
2007-04-17 14:06:00,161.75,161.755,161.74,161.75,318399999.0
2007-04-17 14:07:00,161.75,161.78,161.735,161.775,379750001.0
2007-04-17 14:08:00,161.77,161.795,161.77,161.78,969400004.0
2007-04-17 14:09:00,161.77,161.775,161.765,161.77,151600000.0
2007-04-17 14:10:00,161.775,161.79,161.76,161.785,805500001.0
2007-04-17 14:11:00,161.785,161.805,161.78,161.805,1149000018.0
2007-04-17 14:12:00,161.81,161.825,161.79,161.79,1008149999.0
2007-04-17 14:13:00,161.79,161.81,161.79,161.79,521400000.0
2007-04-17 14:14:00,161.8,161.81,161.785,161.8,542050002.0
2007-04-17 14:15:00,161.79,161.8,161.78,161.78,1160249995.0
2007-04-17 14:16:00,161.78,161.8,161.78,161.79,643399997.0
2007-04-17 14:17:00,161.79,161.83,161.79,161.82,842500003.0
2007-04-17 14:18:00,161.82,161.83,161.785,161.795,776500001.0
2007-04-17 14:19:00,161.795,161.82,161.785,161.82,745500004.0
2007-04-17 14:20:00,161.82,161.83,161.795,161.81,1207399995.0
2007-04-17 14:21:00,161.81,161.82,161.8,161.8,167300000.0
2007-04-17 14:22:00,161.8,161.8,161.77,161.79,354900003.0
2007-04-17 14:23:00,161.79,161.8,161.78,161.78,594900006.0
2007-04-17 14:24:00,161.78,161.8,161.78,161.785,1227699998.0
2007-04-17 14:25:00,161.79,161.82,161.78,161.795,714100006.0
2007-04-17 14:26:00,161.795,161.82,161.79,161.8,667399994.0
2007-04-17 14:27:00,161.8,161.82,161.79,161.82,167000000.0
2007-04-17 14:28:00,161.81,161.81,161.77,161.77,519500001.0
2007-04-17 14:29:00,161.78,161.83,161.77,161.78,322000000.0
2007-04-17 14:30:00,161.76,161.9,161.71,161.86,1134350008.0
2007-04-17 14:31:00,161.83,161.88,161.78,161.8,883500003.0
2007-04-17 14:32:00,161.8,161.88,161.79,161.86,794800000.0
2007-04-17 14:33:00,161.83,161.89,161.82,161.84,1535500000.0
2007-04-17 14:34:00,161.84,161.9,161.83,161.89,830600000.0
2007-04-17 14:35:00,161.89,161.93,161.88,161.93,1183400002.0
2007-04-17 14:36:00,161.93,161.94,161.91,161.91,486300002.0
2007-04-17 14:37:00,161.91,161.94,161.91,161.94,457700004.0
2007-04-17 14:38:00,161.94,161.96,161.94,161.95,418899998.0
2007-04-17 14:39:00,161.95,161.95,161.92,161.93,1583700008.0
2007-04-17 14:40:00,161.92,161.96,161.91,161.96,1415000011.0
2007-04-17 14:41:00,161.96,161.96,161.93,161.94,1367599992.0
2007-04-17 14:42:00,161.94,161.97,161.93,161.95,2023899992.0
2007-04-17 14:43:00,161.95,161.98,161.94,161.975,1468500005.0
2007-04-17 14:44:00,161.975,162.01,161.95,162.01,1522900012.0
2007-04-17 14:45:00,161.995,162.07,161.99,162.055,1316600004.0
2007-04-17 14:46:00,162.055,162.09,162.05,162.075,928799995.0
2007-04-17 14:47:00,162.08,162.1,162.06,162.07,1458899994.0
2007-04-17 14:48:00,162.07,162.12,162.065,162.11,1950200002.0
2007-04-17 14:49:00,162.12,162.17,162.11,162.125,2047041759.0
2007-04-17 14:50:00,162.125,162.15,162.105,162.11,1623899993.0
2007-04-17 14:51:00,162.11,162.12,162.05,162.06,2082100003.0
2007-04-17 14:52:00,162.06,162.09,162.06,162.09,1953299998.0
2007-04-17 14:53:00,162.06,162.06,162.05,162.05,1544600003.0
2007-04-17 14:54:00,162.05,162.06,162.03,162.03,1544600003.0
2007-04-17 14:55:00,162.03,162.05,162.02,162.03,1018300003.0
2007-04-17 14:56:00,162.03,162.05,162.005,162.015,1655500007.0
2007-04-17 14:57:00,162.015,162.02,162.0,162.01,1260499992.0
2007-04-17 14:58:00,162.01,162.03,162.005,162.02,721800005.0
2007-04-17 14:59:00,162.015,162.02,161.965,161.97,456899998.0
2007-04-17 15:00:00,161.97,161.99,161.94,161.99,1583700005.0
2007-04-17 15:01:00,161.99,162.02,161.99,162.0,1108300007.0
2007-04-17 15:02:00,162.005,162.01,161.985,161.99,1501100007.0
2007-04-17 15:03:00,161.99,162.01,161.98,162.0,990600007.0
2007-04-17 15:04:00,162.0,162.0,161.97,161.99,903000004.0
2007-04-17 15:05:00,161.99,162.01,161.985,161.995,476599999.0
2007-04-17 15:06:00,162.0,162.0,161.99,161.99,164200003.0
2007-04-17 15:07:00,161.99,162.0,161.99,162.0,252000000.0
2007-04-17 15:08:00,161.985,162.01,161.985,162.0,671099996.0
2007-04-17 15:09:00,162.01,162.05,162.005,162.03,879999999.0
2007-04-17 15:10:00,162.03,162.05,162.02,162.04,898199992.0
2007-04-17 15:11:00,162.03,162.07,162.025,162.025,1643499998.0
2007-04-17 15:12:00,162.025,162.03,162.01,162.01,998099999.0
2007-04-17 15:13:00,162.01,162.03,162.005,162.015,994899994.0
2007-04-17 15:14:00,162.02,162.02,161.98,161.99,1154200010.0
2007-04-17 15:15:00,162.0,162.04,161.99,162.01,2106900000.0
2007-04-17 15:16:00,162.01,162.02,161.985,161.99,1126800001.0
2007-04-17 15:17:00,161.985,161.985,161.95,161.97,1204400003.0
2007-04-17 15:18:00,161.975,161.975,161.94,161.94,501799996.0
2007-04-17 15:19:00,161.95,162.015,161.94,161.995,404599999.0
2007-04-17 15:20:00,161.995,162.0,161.955,161.955,260199999.0
2007-04-17 15:21:00,161.955,161.98,161.955,161.975,797099997.0
2007-04-17 15:22:00,161.98,162.02,161.97,162.01,1252599999.0
2007-04-17 15:23:00,162.02,162.02,162.01,162.02,607499996.0
2007-04-17 15:24:00,162.02,162.02,161.95,161.96,1312800006.0
2007-04-17 15:25:00,161.955,161.96,161.91,161.91,1173899999.0
2007-04-17 15:26:00,161.91,161.93,161.91,161.92,977199999.0
2007-04-17 15:27:00,161.92,161.95,161.92,161.95,855300003.0
2007-04-17 15:28:00,161.95,161.95,161.925,161.95,1034100002.0
2007-04-17 15:29:00,161.95,161.95,161.93,161.94,596600003.0
2007-04-17 15:30:00,161.94,161.94,161.91,161.93,846900002.0
2007-04-17 15:31:00,161.93,161.93,161.88,161.89,1152400011.0
2007-04-17 15:32:00,161.88,161.9,161.86,161.86,1485999994.0
2007-04-17 15:33:00,161.87,161.89,161.845,161.89,1653699999.0
2007-04-17 15:34:00,161.89,161.9,161.87,161.875,1219199996.0
2007-04-17 15:35:00,161.87,161.9,161.87,161.88,941000003.0
2007-04-17 15:36:00,161.88,161.88,161.85,161.87,762799999.0
2007-04-17 15:37:00,161.87,161.88,161.86,161.86,1341399990.0
2007-04-17 15:38:00,161.86,161.87,161.84,161.84,1295799989.0
2007-04-17 15:39:00,161.83,161.84,161.78,161.79,1595099998.0
2007-04-17 15:40:00,161.79,161.8,161.78,161.8,639199997.0
2007-04-17 15:41:00,161.8,161.81,161.8,161.8,372800000.0
2007-04-17 15:42:00,161.8,161.8,161.78,161.79,857299995.0
2007-04-17 15:43:00,161.79,161.79,161.775,161.785,1097600001.0
2007-04-17 15:44:00,161.79,161.8,161.77,161.77,830000001.0
2007-04-17 15:45:00,161.77,161.77,161.755,161.76,985400002.0
2007-04-17 15:46:00,161.755,161.77,161.75,161.755,1431100000.0
2007-04-17 15:47:00,161.755,161.78,161.755,161.77,916200008.0
2007-04-17 15:48:00,161.77,161.77,161.72,161.725,1454499996.0
2007-04-17 15:49:00,161.74,161.75,161.72,161.75,1256599997.0
2007-04-17 15:50:00,161.745,161.76,161.73,161.75,1256599997.0
2007-04-17 15:51:00,161.75,161.75,161.7,161.71,1555399991.0
2007-04-17 15:52:00,161.71,161.72,161.69,161.695,1661200005.0
2007-04-17 15:53:00,161.7,161.72,161.695,161.705,1553899997.0
2007-04-17 15:54:00,161.705,161.72,161.69,161.715,1046700007.0
2007-04-17 15:55:00,161.715,161.75,161.71,161.735,942100006.0
2007-04-17 15:56:00,161.735,161.76,161.73,161.75,1360000003.0
2007-04-17 15:57:00,161.75,161.75,161.73,161.74,473000002.0
2007-04-17 15:58:00,161.73,161.73,161.675,161.68,1357900000.0
2007-04-17 15:59:00,161.675,161.69,161.67,161.68,824500004.0
2007-04-17 16:00:00,161.68,161.69,161.64,161.67,1124300000.0
2007-04-17 16:01:00,161.67,161.69,161.66,161.665,688399998.0
2007-04-17 16:02:00,161.67,161.68,161.66,161.66,732300000.0
2007-04-17 16:03:00,161.66,161.68,161.66,161.68,186000001.0
2007-04-17 16:04:00,161.675,161.7,161.675,161.7,791399999.0
2007-04-17 16:05:00,161.7,161.735,161.7,161.73,497500000.0
2007-04-17 16:06:00,161.73,161.76,161.73,161.75,534200001.0
2007-04-17 16:07:00,161.76,161.78,161.745,161.78,659900001.0
2007-04-17 16:08:00,161.78,161.8,161.775,161.8,573099999.0
2007-04-17 16:09:00,161.8,161.82,161.79,161.8,956299997.0
2007-04-17 16:10:00,161.8,161.82,161.775,161.82,831899999.0
2007-04-17 16:11:00,161.82,161.82,161.78,161.79,836800002.0
2007-04-17 16:12:00,161.79,161.8,161.78,161.79,501299998.0
2007-04-17 16:13:00,161.79,161.81,161.79,161.81,417200001.0
2007-04-17 16:14:00,161.81,161.81,161.78,161.78,378900001.0
2007-04-17 16:15:00,161.78,161.8,161.78,161.8,318000000.0
2007-04-17 16:16:00,161.8,161.81,161.775,161.79,937008258.0
2007-04-17 16:17:00,161.795,161.81,161.78,161.8,823066488.0
2007-04-17 16:18:00,161.8,161.83,161.8,161.82,715632451.0
2007-04-17 16:19:00,161.82,161.82,161.8,161.8,1458099991.0
2007-04-17 16:20:00,161.8,161.8,161.78,161.8,933200001.0
2007-04-17 16:21:00,161.8,161.8,161.77,161.78,1477611070.0
2007-04-17 16:22:00,161.78,161.8,161.77,161.79,928499999.0
2007-04-17 16:23:00,161.79,161.79,161.765,161.765,747200005.0
2007-04-17 16:24:00,161.765,161.77,161.75,161.75,434100000.0
2007-04-17 16:25:00,161.75,161.79,161.75,161.79,484500003.0
2007-04-17 16:26:00,161.79,161.8,161.77,161.77,180000000.0
2007-04-17 16:27:00,161.77,161.79,161.75,161.76,668399997.0
2007-04-17 16:28:00,161.76,161.77,161.75,161.76,230400000.0
2007-04-17 16:29:00,161.76,161.76,161.75,161.755,564699999.0
2007-04-17 16:30:00,161.755,161.76,161.75,161.76,435599998.0
2007-04-17 16:31:00,161.75,161.76,161.75,161.755,224400000.0
2007-04-17 16:32:00,161.76,161.79,161.755,161.77,951699995.0
2007-04-17 16:33:00,161.77,161.78,161.765,161.78,380800000.0
2007-04-17 16:34:00,161.78,161.79,161.78,161.79,303600001.0
2007-04-17 16:35:00,161.78,161.79,161.765,161.77,386500002.0
2007-04-17 16:36:00,161.77,161.79,161.76,161.78,812500002.0
2007-04-17 16:37:00,161.78,161.79,161.78,161.78,342800000.0
2007-04-17 16:38:00,161.79,161.8,161.785,161.79,515599996.0
2007-04-17 16:39:00,161.79,161.8,161.77,161.77,250299996.0
2007-04-17 16:40:00,161.775,161.8,161.775,161.8,628499998.0
2007-04-17 16:41:00,161.8,161.81,161.79,161.79,73200000.0
2007-04-17 16:42:00,161.79,161.79,161.74,161.74,767499996.0
2007-04-17 16:43:00,161.74,161.755,161.725,161.755,677600004.0
2007-04-17 16:44:00,161.755,161.78,161.755,161.78,278900001.0
2007-04-17 16:45:00,161.78,161.8,161.78,161.795,531300001.0
2007-04-17 16:46:00,161.795,161.81,161.795,161.8,480200004.0
2007-04-17 16:47:00,161.82,161.85,161.805,161.85,909899997.0
2007-04-17 16:48:00,161.85,161.86,161.825,161.85,640200001.0
2007-04-17 16:49:00,161.85,161.87,161.84,161.865,469699999.0
2007-04-17 16:50:00,161.87,161.87,161.84,161.84,774299999.0
2007-04-17 16:51:00,161.84,161.85,161.835,161.84,589200004.0
2007-04-17 16:52:00,161.84,161.9,161.835,161.875,902599998.0
2007-04-17 16:53:00,161.875,161.9,161.865,161.89,682100001.0
2007-04-17 16:54:00,161.885,161.91,161.88,161.895,697600001.0
2007-04-17 16:55:00,161.9,161.9,161.85,161.87,965699998.0
2007-04-17 16:56:00,161.87,161.885,161.86,161.87,866699999.0
2007-04-17 16:57:00,161.87,161.88,161.855,161.87,361400000.0
2007-04-17 16:58:00,161.87,161.9,161.855,161.88,567000008.0
2007-04-17 16:59:00,161.88,161.88,161.84,161.85,468999999.0
2007-04-17 17:00:00,161.85,161.87,161.85,161.86,486099997.0
2007-04-17 17:01:00,161.865,161.9,161.855,161.87,349999997.0
2007-04-17 17:02:00,161.87,161.89,161.86,161.89,198000000.0
2007-04-17 17:03:00,161.89,161.91,161.875,161.89,382899999.0
2007-04-17 17:04:00,161.9,161.94,161.89,161.93,406399996.0
2007-04-17 17:05:00,161.925,161.925,161.88,161.88,1055900005.0
2007-04-17 17:06:00,161.88,161.89,161.87,161.88,748299994.0
2007-04-17 17:07:00,161.88,161.9,161.87,161.88,507200000.0
2007-04-17 17:08:00,161.88,161.88,161.85,161.86,846399998.0
2007-04-17 17:09:00,161.86,161.86,161.85,161.85,516799999.0
2007-04-17 17:10:00,161.85,161.85,161.84,161.85,291999996.0
2007-04-17 17:11:00,161.85,161.85,161.84,161.84,240799998.0
2007-04-17 17:12:00,161.84,161.85,161.83,161.83,441499998.0
2007-04-17 17:13:00,161.83,161.85,161.83,161.85,142200000.0
2007-04-17 17:14:00,161.85,161.87,161.85,161.86,592799998.0
2007-04-17 17:15:00,161.86,161.87,161.86,161.87,173600000.0
2007-04-17 17:16:00,161.87,161.87,161.83,161.83,1001099997.0
2007-04-17 17:17:00,161.83,161.85,161.83,161.84,959700004.0
2007-04-17 17:18:00,161.85,161.85,161.835,161.85,106399999.0
2007-04-17 17:19:00,161.845,161.845,161.815,161.83,1027500011.0
2007-04-17 17:20:00,161.82,161.83,161.805,161.805,889899995.0
2007-04-17 17:21:00,161.805,161.82,161.8,161.81,258199999.0
2007-04-17 17:22:00,161.81,161.81,161.795,161.8,828200001.0
2007-04-17 17:23:00,161.81,161.82,161.8,161.82,134300004.0
2007-04-17 17:24:00,161.82,161.83,161.815,161.83,864500006.0
2007-04-17 17:25:00,161.83,161.83,161.82,161.82,287400000.0
2007-04-17 17:26:00,161.82,161.84,161.82,161.84,472600000.0
2007-04-17 17:27:00,161.84,161.85,161.83,161.85,705799997.0
2007-04-17 17:28:00,161.85,161.85,161.825,161.83,556100003.0
2007-04-17 17:29:00,161.83,161.83,161.825,161.83,174499999.0
2007-04-17 17:30:00,161.83,161.83,161.8,161.81,275100004.0
2007-04-17 17:31:00,161.82,161.82,161.79,161.8,360500000.0
2007-04-17 17:32:00,161.8,161.81,161.79,161.81,371299997.0
2007-04-17 17:33:00,161.805,161.81,161.77,161.785,1882999993.0
2007-04-17 17:34:00,161.79,161.81,161.785,161.81,430000002.0
2007-04-17 17:35:00,161.81,161.81,161.76,161.78,958700002.0
2007-04-17 17:36:00,161.79,161.795,161.75,161.75,817599998.0
2007-04-17 17:37:00,161.75,161.76,161.74,161.745,435699998.0
2007-04-17 17:38:00,161.75,161.76,161.74,161.74,323400000.0
2007-04-17 17:39:00,161.75,161.76,161.715,161.715,867999995.0
2007-04-17 17:40:00,161.72,161.74,161.69,161.69,2112500002.0
2007-04-17 17:41:00,161.68,161.68,161.57,161.585,2112500002.0
2007-04-17 17:42:00,161.585,161.585,161.48,161.51,1204300004.0
2007-04-17 17:43:00,161.51,161.53,161.51,161.525,356500001.0
2007-04-17 17:44:00,161.53,161.54,161.505,161.52,527400001.0
2007-04-17 17:45:00,161.52,161.54,161.51,161.53,266000000.0
2007-04-17 17:46:00,161.53,161.53,161.4,161.42,566800004.0
2007-04-17 17:47:00,161.42,161.44,161.41,161.41,460599999.0
2007-04-17 17:48:00,161.41,161.44,161.37,161.37,505099998.0
2007-04-17 17:49:00,161.37,161.46,161.37,161.46,690399999.0
2007-04-17 17:50:00,161.45,161.46,161.405,161.41,1074600001.0
2007-04-17 17:51:00,161.405,161.41,161.4,161.4,709100004.0
2007-04-17 17:52:00,161.4,161.41,161.385,161.4,1061300006.0
2007-04-17 17:53:00,161.4,161.4,161.35,161.35,832100000.0
2007-04-17 17:54:00,161.35,161.35,161.32,161.325,774899997.0
2007-04-17 17:55:00,161.33,161.36,161.32,161.36,1097900002.0
2007-04-17 17:56:00,161.355,161.36,161.345,161.355,473699999.0
2007-04-17 17:57:00,161.36,161.37,161.35,161.37,457300003.0
2007-04-17 17:58:00,161.37,161.39,161.36,161.37,250099998.0
2007-04-17 17:59:00,161.37,161.405,161.36,161.405,605599998.0
2007-04-17 18:00:00,161.405,161.58,161.395,161.525,1526599996.0
2007-04-17 18:01:00,161.525,161.55,161.515,161.545,952099997.0
2007-04-17 18:02:00,161.55,161.56,161.54,161.545,1069299997.0
2007-04-17 18:03:00,161.545,161.545,161.51,161.52,514200002.0
2007-04-17 18:04:00,161.51,161.52,161.48,161.48,304899999.0
2007-04-17 18:05:00,161.48,161.48,161.42,161.43,902599995.0
2007-04-17 18:06:00,161.43,161.43,161.41,161.43,814400010.0
2007-04-17 18:07:00,161.43,161.43,161.37,161.39,580199995.0
2007-04-17 18:08:00,161.39,161.39,161.34,161.35,378900000.0
2007-04-17 18:09:00,161.36,161.37,161.355,161.36,264499999.0
2007-04-17 18:10:00,161.37,161.39,161.36,161.39,117600000.0
2007-04-17 18:11:00,161.39,161.44,161.39,161.42,384400005.0
2007-04-17 18:12:00,161.41,161.41,161.36,161.4,930800001.0
2007-04-17 18:13:00,161.4,161.415,161.385,161.385,304600000.0
2007-04-17 18:14:00,161.385,161.41,161.385,161.41,552600001.0
2007-04-17 18:15:00,161.41,161.42,161.4,161.41,475200003.0
2007-04-17 18:16:00,161.41,161.41,161.405,161.405,19700000.0
2007-04-17 18:17:00,161.41,161.43,161.4,161.43,343199999.0
2007-04-17 18:18:00,161.42,161.43,161.42,161.43,162400000.0
2007-04-17 18:19:00,161.43,161.43,161.39,161.4,1021600007.0
2007-04-17 18:20:00,161.41,161.44,161.405,161.44,975100005.0
2007-04-17 18:21:00,161.44,161.45,161.435,161.44,157800000.0
2007-04-17 18:22:00,161.44,161.45,161.42,161.43,521400002.0
2007-04-17 18:23:00,161.42,161.44,161.37,161.38,277400000.0
2007-04-17 18:24:00,161.38,161.41,161.37,161.4,335699996.0
2007-04-17 18:25:00,161.4,161.43,161.4,161.41,185800000.0
2007-04-17 18:26:00,161.42,161.42,161.41,161.41,100000000.0
2007-04-17 18:27:00,161.41,161.42,161.385,161.39,261700000.0
2007-04-17 18:28:00,161.4,161.4,161.365,161.39,354599999.0
2007-04-17 18:29:00,161.39,161.4,161.37,161.38,183999999.0
2007-04-17 18:30:00,161.38,161.38,161.335,161.35,257300000.0
2007-04-17 18:31:00,161.345,161.36,161.34,161.35,305899998.0
2007-04-17 18:32:00,161.35,161.36,161.33,161.35,586899998.0
2007-04-17 18:33:00,161.36,161.36,161.35,161.36,98000000.0
2007-04-17 18:34:00,161.35,161.35,161.33,161.35,237800000.0
2007-04-17 18:35:00,161.35,161.41,161.345,161.395,560200003.0
2007-04-17 18:36:00,161.4,161.4,161.38,161.39,310699998.0
2007-04-17 18:37:00,161.39,161.4,161.385,161.39,271800005.0
2007-04-17 18:38:00,161.39,161.4,161.365,161.37,590600003.0
2007-04-17 18:39:00,161.37,161.37,161.34,161.34,168000000.0
2007-04-17 18:40:00,161.34,161.35,161.32,161.32,315099999.0
2007-04-17 18:41:00,161.32,161.33,161.26,161.265,346500001.0
2007-04-17 18:42:00,161.26,161.26,161.215,161.25,359800000.0
2007-04-17 18:43:00,161.245,161.3,161.245,161.3,298800001.0
2007-04-17 18:44:00,161.29,161.31,161.285,161.29,365299999.0
2007-04-17 18:45:00,161.29,161.29,161.27,161.28,257200000.0
2007-04-17 18:46:00,161.29,161.3,161.28,161.29,62400000.0
2007-04-17 18:47:00,161.29,161.31,161.29,161.31,91000001.0
2007-04-17 18:48:00,161.31,161.32,161.305,161.32,195300002.0
2007-04-17 18:49:00,161.32,161.32,161.305,161.305,153599998.0
2007-04-17 18:50:00,161.305,161.33,161.295,161.305,171599998.0
2007-04-17 18:51:00,161.3,161.31,161.29,161.29,167999999.0
2007-04-17 18:52:00,161.29,161.29,161.28,161.28,50400000.0
2007-04-17 18:53:00,161.28,161.28,161.27,161.27,48000000.0
2007-04-17 18:54:00,161.27,161.29,161.27,161.29,64000000.0
2007-04-17 18:55:00,161.285,161.3,161.28,161.29,164000000.0
2007-04-17 18:56:00,161.29,161.3,161.285,161.285,95200000.0
2007-04-17 18:57:00,161.29,161.31,161.285,161.305,416800000.0
2007-04-17 18:58:00,161.32,161.36,161.315,161.36,125200000.0
2007-04-17 18:59:00,161.36,161.42,161.36,161.41,216399998.0
2007-04-17 19:00:00,161.42,161.42,161.4,161.4,117600000.0
2007-04-17 19:01:00,161.395,161.4,161.39,161.4,136800000.0
2007-04-17 19:02:00,161.4,161.41,161.355,161.355,414100000.0
2007-04-17 19:03:00,161.355,161.38,161.355,161.37,206200000.0
2007-04-17 19:04:00,161.37,161.38,161.365,161.38,111100000.0
2007-04-17 19:05:00,161.38,161.39,161.38,161.39,16300000.0
2007-04-17 19:06:00,161.38,161.41,161.38,161.4,259999999.0
2007-04-17 19:07:00,161.4,161.41,161.36,161.38,533199998.0
2007-04-17 19:08:00,161.38,161.38,161.36,161.37,154399999.0
2007-04-17 19:09:00,161.36,161.37,161.36,161.36,263899998.0
2007-04-17 19:10:00,161.37,161.39,161.36,161.365,1023799999.0
2007-04-17 19:11:00,161.36,161.38,161.345,161.36,765199998.0
2007-04-17 19:12:00,161.36,161.365,161.355,161.355,405700005.0
2007-04-17 19:13:00,161.36,161.36,161.35,161.35,428300003.0
2007-04-17 19:14:00,161.35,161.37,161.35,161.36,489699998.0
2007-04-17 19:15:00,161.36,161.36,161.35,161.36,446400001.0
2007-04-17 19:16:00,161.36,161.37,161.355,161.355,276800001.0
2007-04-17 19:17:00,161.355,161.36,161.345,161.345,354399998.0
2007-04-17 19:18:00,161.34,161.35,161.335,161.34,508899992.0
2007-04-17 19:19:00,161.34,161.34,161.33,161.34,1154500011.0
2007-04-17 19:20:00,161.34,161.34,161.34,161.34,792799992.0
2007-04-17 19:21:00,161.34,161.35,161.34,161.35,336800000.0
2007-04-17 19:22:00,161.35,161.36,161.335,161.34,478399998.0
2007-04-17 19:23:00,161.34,161.34,161.33,161.34,254600004.0
2007-04-17 19:24:00,161.34,161.34,161.33,161.33,568199999.0
2007-04-17 19:25:00,161.34,161.35,161.34,161.35,262700003.0
2007-04-17 19:26:00,161.35,161.35,161.34,161.345,233600000.0
2007-04-17 19:27:00,161.35,161.35,161.34,161.34,268800000.0
2007-04-17 19:28:00,161.34,161.35,161.34,161.35,243399999.0
2007-04-17 19:29:00,161.35,161.35,161.35,161.35,14400000.0
2007-04-17 19:30:00,161.35,161.35,161.35,161.35,190900000.0
2007-04-17 19:31:00,161.345,161.35,161.335,161.335,100000000.0
2007-04-17 19:32:00,161.335,161.35,161.335,161.34,458400002.0
2007-04-17 19:33:00,161.34,161.34,161.335,161.34,255500000.0
2007-04-17 19:34:00,161.34,161.34,161.33,161.34,100800000.0
2007-04-17 19:35:00,161.335,161.34,161.335,161.34,45600000.0
2007-04-17 19:36:00,161.34,161.35,161.34,161.34,77600000.0
2007-04-17 19:37:00,161.34,161.35,161.34,161.34,31200000.0
2007-04-17 19:38:00,161.34,161.36,161.335,161.35,212999998.0
2007-04-17 19:39:00,161.35,161.39,161.35,161.38,358199999.0
2007-04-17 19:40:00,161.375,161.38,161.355,161.38,366600004.0
2007-04-17 19:41:00,161.38,161.38,161.37,161.38,70400000.0
2007-04-17 19:42:00,161.38,161.39,161.38,161.38,131199997.0
2007-04-17 19:43:00,161.38,161.39,161.38,161.39,175999998.0
2007-04-17 19:44:00,161.39,161.39,161.375,161.38,214100000.0
2007-04-17 19:45:00,161.375,161.41,161.375,161.395,371100001.0
2007-04-17 19:46:00,161.4,161.41,161.39,161.39,98900002.0
2007-04-17 19:47:00,161.39,161.42,161.39,161.41,386000001.0
2007-04-17 19:48:00,161.41,161.41,161.4,161.4,255099999.0
2007-04-17 19:49:00,161.4,161.4,161.38,161.385,66399999.0
2007-04-17 19:50:00,161.385,161.4,161.385,161.4,127299999.0
2007-04-17 19:51:00,161.4,161.4,161.4,161.4,6400000.0
2007-04-17 19:52:00,161.4,161.4,161.385,161.385,161100000.0
2007-04-17 19:53:00,161.39,161.39,161.385,161.385,26800000.0
2007-04-17 19:54:00,161.39,161.39,161.39,161.39,47200000.0
2007-04-17 19:55:00,161.39,161.39,161.39,161.39,113600000.0
2007-04-17 19:56:00,161.39,161.39,161.37,161.38,294400000.0
2007-04-17 19:57:00,161.38,161.39,161.36,161.36,562900007.0
2007-04-17 19:58:00,161.36,161.38,161.36,161.37,520100000.0
2007-04-17 19:59:00,161.37,161.38,161.37,161.38,233200000.0
2007-04-17 20:00:00,161.38,161.38,161.365,161.37,428700002.0
2007-04-17 20:01:00,161.37,161.38,161.37,161.37,151600002.0
2007-04-17 20:02:00,161.37,161.37,161.36,161.36,305199994.0
2007-04-17 20:03:00,161.36,161.36,161.33,161.34,506199995.0
2007-04-17 20:04:00,161.34,161.34,161.33,161.33,158800000.0
2007-04-17 20:05:00,161.33,161.33,161.32,161.33,162400000.0
2007-04-17 20:06:00,161.33,161.34,161.33,161.34,49600000.0
2007-04-17 20:07:00,161.345,161.36,161.345,161.36,496199998.0
2007-04-17 20:08:00,161.35,161.36,161.345,161.355,285599999.0
2007-04-17 20:09:00,161.35,161.37,161.345,161.37,177800000.0
2007-04-17 20:10:00,161.38,161.385,161.365,161.37,344499998.0
2007-04-17 20:11:00,161.37,161.39,161.365,161.38,401199999.0
2007-04-17 20:12:00,161.38,161.39,161.38,161.38,267199999.0
2007-04-17 20:13:00,161.38,161.39,161.365,161.39,253100000.0
2007-04-17 20:14:00,161.39,161.41,161.39,161.4,46400000.0
2007-04-17 20:15:00,161.4,161.41,161.39,161.395,137600000.0
2007-04-17 20:16:00,161.39,161.4,161.385,161.39,353600001.0
2007-04-17 20:17:00,161.39,161.41,161.39,161.4,319999995.0
2007-04-17 20:18:00,161.4,161.41,161.395,161.395,635500000.0
2007-04-17 20:19:00,161.41,161.41,161.385,161.395,716400005.0
2007-04-17 20:20:00,161.4,161.4,161.375,161.4,451399999.0
2007-04-17 20:21:00,161.4,161.4,161.4,161.4,124000000.0
2007-04-17 20:22:00,161.4,161.41,161.39,161.41,289600000.0
2007-04-17 20:23:00,161.41,161.42,161.4,161.41,394000001.0
2007-04-17 20:24:00,161.41,161.42,161.395,161.4,493099999.0
2007-04-17 20:25:00,161.4,161.4,161.385,161.4,458500003.0
2007-04-17 20:26:00,161.4,161.4,161.39,161.4,193799997.0
2007-04-17 20:27:00,161.4,161.41,161.395,161.395,38200000.0
2007-04-17 20:28:00,161.4,161.4,161.4,161.4,104800000.0
2007-04-17 20:29:00,161.4,161.4,161.39,161.39,457600000.0
2007-04-17 20:30:00,161.39,161.4,161.385,161.39,446900000.0
2007-04-17 20:31:00,161.385,161.4,161.375,161.38,325000001.0
2007-04-17 20:32:00,161.38,161.385,161.37,161.375,225200000.0
2007-04-17 20:33:00,161.38,161.39,161.375,161.375,93299999.0
2007-04-17 20:34:00,161.375,161.38,161.365,161.365,146400000.0
2007-04-17 20:35:00,161.365,161.37,161.365,161.37,55200000.0
2007-04-17 20:36:00,161.37,161.37,161.37,161.37,21600000.0
2007-04-17 20:37:00,161.365,161.38,161.36,161.38,250400000.0
2007-04-17 20:38:00,161.38,161.38,161.345,161.345,337300000.0
2007-04-17 20:39:00,161.345,161.35,161.335,161.35,50400000.0
2007-04-17 20:40:00,161.35,161.35,161.34,161.35,149600000.0
2007-04-17 20:41:00,161.35,161.36,161.34,161.34,297799998.0
2007-04-17 20:42:00,161.34,161.34,161.275,161.29,936499993.0
2007-04-17 20:43:00,161.29,161.29,161.26,161.28,665600005.0
2007-04-17 20:44:00,161.28,161.29,161.27,161.28,268600000.0
2007-04-17 20:45:00,161.28,161.3,161.28,161.285,431500003.0
2007-04-17 20:46:00,161.285,161.31,161.285,161.31,466800003.0
2007-04-17 20:47:00,161.3,161.31,161.29,161.3,266900000.0
2007-04-17 20:48:00,161.3,161.3,161.3,161.3,39200000.0
2007-04-17 20:49:00,161.3,161.32,161.3,161.31,123200000.0
2007-04-17 20:50:00,161.31,161.32,161.31,161.32,118100000.0
2007-04-17 20:51:00,161.32,161.33,161.31,161.33,923999992.0
2007-04-17 20:52:00,161.33,161.33,161.33,161.33,121600000.0
2007-04-17 20:53:00,161.33,161.33,161.33,161.33,116800000.0
2007-04-17 20:54:00,161.33,161.34,161.33,161.33,258399996.0
2007-04-17 20:55:00,161.33,161.33,161.29,161.32,294599999.0
2007-04-17 20:56:00,161.32,161.33,161.315,161.32,1110300000.0
2007-04-17 20:57:00,161.325,161.335,161.32,161.33,238000000.0
2007-04-17 20:58:00,161.33,161.34,161.33,161.34,521799998.0
2007-04-17 20:59:00,161.34,161.34,161.32,161.325,710600003.0
2007-04-17 21:00:00,161.325,161.34,161.32,161.34,745900000.0
2007-04-17 21:01:00,161.34,161.34,161.315,161.32,412499996.0
2007-04-17 21:02:00,161.32,161.32,161.31,161.32,326799999.0
2007-04-17 21:03:00,161.32,161.33,161.32,161.32,294400002.0
2007-04-17 21:04:00,161.32,161.32,161.32,161.32,394400015.0
2007-04-17 21:05:00,161.32,161.32,161.315,161.32,327700000.0
2007-04-17 21:06:00,161.32,161.33,161.32,161.32,408800000.0
2007-04-17 21:07:00,161.32,161.33,161.32,161.33,166400000.0
2007-04-17 21:08:00,161.325,161.34,161.325,161.34,206557816.0
2007-04-17 21:09:00,161.34,161.34,161.34,161.34,2400000.0
2007-04-17 21:10:00,161.335,161.34,161.325,161.33,172238545.0
2007-04-17 21:11:00,161.33,161.335,161.325,161.33,72200000.0
2007-04-17 21:12:00,161.33,161.34,161.325,161.34,204599998.0
2007-04-17 21:13:00,161.34,161.35,161.33,161.33,392799999.0
2007-04-17 21:14:00,161.33,161.33,161.33,161.33,2000000.0
2007-04-17 21:15:00,161.33,161.34,161.33,161.34,60100000.0
2007-04-17 21:16:00,161.34,161.34,161.33,161.34,135499999.0
2007-04-17 21:17:00,161.34,161.34,161.33,161.34,102900001.0
2007-04-17 21:18:00,161.325,161.33,161.31,161.32,655399997.0
2007-04-17 21:19:00,161.32,161.325,161.295,161.31,407571890.0
2007-04-17 21:20:00,161.31,161.32,161.31,161.32,42700000.0
2007-04-17 21:21:00,161.33,161.33,161.31,161.31,349699998.0
2007-04-17 21:22:00,161.31,161.32,161.31,161.32,165500000.0
2007-04-17 21:23:00,161.32,161.35,161.32,161.35,329099999.0
2007-04-17 21:24:00,161.35,161.36,161.33,161.34,521099999.0
2007-04-17 21:25:00,161.34,161.34,161.33,161.34,161800000.0
2007-04-17 21:26:00,161.34,161.34,161.32,161.325,262500006.0
2007-04-17 21:27:00,161.34,161.34,161.315,161.32,668799997.0
2007-04-17 21:28:00,161.32,161.32,161.26,161.28,381000003.0
2007-04-17 21:29:00,161.28,161.28,161.26,161.27,246100002.0
2007-04-17 21:30:00,161.28,161.28,161.255,161.27,295400001.0
2007-04-17 21:31:00,161.265,161.29,161.265,161.29,377100000.0
2007-04-17 21:32:00,161.29,161.3,161.27,161.27,227400000.0
2007-04-17 21:33:00,161.27,161.3,161.27,161.29,152800000.0
2007-04-17 21:34:00,161.28,161.28,161.275,161.275,88600000.0
2007-04-17 21:35:00,161.28,161.3,161.275,161.29,450399999.0
2007-04-17 21:36:00,161.29,161.31,161.29,161.305,217300000.0
2007-04-17 21:37:00,161.305,161.305,161.285,161.285,359700002.0
2007-04-17 21:38:00,161.29,161.31,161.28,161.28,235900000.0
2007-04-17 21:39:00,161.28,161.3,161.26,161.26,256000000.0
2007-04-17 21:40:00,161.26,161.26,161.245,161.255,222300000.0
2007-04-17 21:41:00,161.26,161.27,161.255,161.27,122700000.0
2007-04-17 21:42:00,161.26,161.28,161.26,161.28,405100001.0
2007-04-17 21:43:00,161.28,161.28,161.27,161.27,51200000.0
2007-04-17 21:44:00,161.27,161.28,161.27,161.28,216500000.0
2007-04-17 21:45:00,161.28,161.28,161.27,161.27,93600000.0
2007-04-17 21:46:00,161.27,161.28,161.27,161.28,10700000.0
2007-04-17 21:47:00,161.28,161.28,161.265,161.28,185200001.0
2007-04-17 21:48:00,161.28,161.28,161.265,161.27,345599999.0
2007-04-17 21:49:00,161.27,161.28,161.265,161.27,360800000.0
2007-04-17 21:50:00,161.275,161.28,161.27,161.28,360300002.0
2007-04-17 21:51:00,161.28,161.28,161.27,161.27,272699999.0
2007-04-17 21:52:00,161.27,161.27,161.27,161.27,81600000.0
2007-04-17 21:53:00,161.27,161.28,161.26,161.26,425000000.0
2007-04-17 21:54:00,161.255,161.27,161.255,161.26,114400001.0
2007-04-17 21:55:00,161.255,161.28,161.255,161.28,249499996.0
2007-04-17 21:56:00,161.28,161.28,161.265,161.265,103200000.0
2007-04-17 21:57:00,161.265,161.27,161.255,161.265,329000002.0
2007-04-17 21:58:00,161.26,161.28,161.26,161.265,246399997.0
2007-04-17 21:59:00,161.26,161.27,161.26,161.27,318600000.0
2007-04-17 22:00:00,161.29,161.29,161.28,161.28,184800000.0
2007-04-17 22:01:00,161.28,161.3,161.275,161.3,301299999.0
2007-04-17 22:02:00,161.3,161.305,161.29,161.295,171999998.0
2007-04-17 22:03:00,161.3,161.3,161.3,161.3,44799999.0
2007-04-17 22:04:00,161.3,161.3,161.275,161.28,410200004.0
2007-04-17 22:05:00,161.28,161.29,161.275,161.28,543100005.0
2007-04-17 22:06:00,161.28,161.295,161.275,161.275,201500004.0
2007-04-17 22:07:00,161.28,161.29,161.28,161.29,30400000.0
2007-04-17 22:08:00,161.28,161.29,161.28,161.29,182300003.0
2007-04-17 22:09:00,161.28,161.28,161.28,161.28,117599998.0
2007-04-17 22:10:00,161.28,161.28,161.28,161.28,28900000.0
2007-04-17 22:11:00,161.28,161.29,161.27,161.28,293900000.0
2007-04-17 22:12:00,161.28,161.28,161.265,161.265,192400002.0
2007-04-17 22:13:00,161.27,161.28,161.265,161.27,376699997.0
2007-04-17 22:14:00,161.27,161.27,161.265,161.265,134700000.0
2007-04-17 22:15:00,161.26,161.28,161.245,161.25,922099994.0
2007-04-17 22:16:00,161.245,161.26,161.245,161.25,228800002.0
2007-04-17 22:17:00,161.26,161.27,161.255,161.27,171500000.0
2007-04-17 22:18:00,161.26,161.28,161.255,161.28,255199996.0
2007-04-17 22:19:00,161.28,161.29,161.27,161.27,90400001.0
2007-04-17 22:20:00,161.27,161.28,161.25,161.26,211100000.0
2007-04-17 22:21:00,161.26,161.27,161.25,161.26,188000000.0
2007-04-17 22:22:00,161.25,161.26,161.245,161.26,393200003.0
2007-04-17 22:23:00,161.26,161.27,161.26,161.27,55200000.0
2007-04-17 22:24:00,161.27,161.28,161.26,161.28,74399999.0
2007-04-17 22:25:00,161.28,161.29,161.26,161.265,56800000.0
2007-04-17 22:26:00,161.265,161.27,161.265,161.27,37600000.0
2007-04-17 22:27:00,161.27,161.28,161.26,161.28,101400000.0
2007-04-17 22:28:00,161.27,161.29,161.27,161.28,175199998.0
2007-04-17 22:29:00,161.28,161.28,161.26,161.28,126400001.0
2007-04-17 22:30:00,161.28,161.28,161.26,161.27,328000001.0
2007-04-17 22:31:00,161.27,161.28,161.26,161.28,149600002.0
2007-04-17 22:32:00,161.28,161.28,161.275,161.275,212500004.0
2007-04-17 22:33:00,161.275,161.28,161.275,161.28,101000002.0
2007-04-17 22:34:00,161.28,161.29,161.28,161.285,342799997.0
2007-04-17 22:35:00,161.29,161.29,161.29,161.29,203300000.0
2007-04-17 22:36:00,161.29,161.3,161.29,161.295,100000000.0
2007-04-17 22:37:00,161.295,161.3,161.295,161.3,57000000.0
2007-04-17 22:38:00,161.3,161.31,161.3,161.31,10400000.0
2007-04-17 22:39:00,161.31,161.31,161.3,161.31,29600000.0
2007-04-17 22:40:00,161.31,161.32,161.31,161.31,16000000.0
2007-04-17 22:41:00,161.305,161.32,161.305,161.305,111200000.0
2007-04-17 22:42:00,161.31,161.31,161.3,161.31,74299998.0
2007-04-17 22:43:00,161.31,161.31,161.31,161.31,35200000.0
2007-04-17 22:44:00,161.31,161.31,161.305,161.305,19200000.0
2007-04-17 22:45:00,161.3,161.31,161.29,161.29,149400000.0
2007-04-17 22:46:00,161.285,161.3,161.285,161.3,87200000.0
2007-04-17 22:47:00,161.3,161.31,161.3,161.31,4800000.0
2007-04-17 22:48:00,161.31,161.31,161.305,161.31,57600000.0
2007-04-17 22:49:00,161.32,161.34,161.32,161.34,57600000.0
2007-04-17 22:50:00,161.33,161.34,161.32,161.32,72800000.0
2007-04-17 22:51:00,161.32,161.32,161.32,161.32,25600000.0
2007-04-17 22:52:00,161.32,161.33,161.305,161.33,103900000.0
2007-04-17 22:53:00,161.33,161.33,161.33,161.33,41600000.0
2007-04-17 22:54:00,161.33,161.34,161.32,161.33,95200000.0
2007-04-17 22:55:00,161.34,161.34,161.315,161.33,231900000.0
2007-04-17 22:56:00,161.32,161.32,161.31,161.31,58400000.0
2007-04-17 22:57:00,161.31,161.32,161.305,161.305,44900000.0
2007-04-17 22:58:00,161.305,161.32,161.305,161.32,58400000.0
2007-04-17 22:59:00,161.32,161.33,161.32,161.32,19200000.0
2007-04-17 23:00:00,161.32,161.32,161.29,161.31,158900000.0
2007-04-17 23:01:00,161.31,161.31,161.3,161.31,42400000.0
2007-04-17 23:02:00,161.32,161.32,161.31,161.31,114400000.0
2007-04-17 23:03:00,161.31,161.32,161.31,161.31,83200000.0
2007-04-17 23:04:00,161.32,161.32,161.32,161.32,21300000.0
2007-04-17 23:05:00,161.32,161.32,161.32,161.32,40800000.0
2007-04-17 23:06:00,161.32,161.35,161.32,161.35,205600000.0
2007-04-17 23:07:00,161.34,161.41,161.34,161.4,361699998.0
2007-04-17 23:08:00,161.39,161.41,161.39,161.4,83000002.0
2007-04-17 23:09:00,161.4,161.41,161.4,161.4,40800000.0
2007-04-17 23:10:00,161.4,161.41,161.39,161.41,55200000.0
2007-04-17 23:11:00,161.42,161.44,161.42,161.44,98400000.0
2007-04-17 23:12:00,161.44,161.45,161.43,161.45,118900004.0
2007-04-17 23:13:00,161.46,161.46,161.43,161.45,253000001.0
2007-04-17 23:14:00,161.44,161.46,161.44,161.46,127200001.0
2007-04-17 23:15:00,161.46,161.47,161.39,161.39,309300003.0
2007-04-17 23:16:00,161.4,161.41,161.39,161.4,149600000.0
2007-04-17 23:17:00,161.4,161.405,161.395,161.4,41900000.0
2007-04-17 23:18:00,161.39,161.4,161.38,161.4,108400001.0
2007-04-17 23:19:00,161.4,161.41,161.4,161.41,91999998.0
2007-04-17 23:20:00,161.41,161.425,161.41,161.42,133600000.0
2007-04-17 23:21:00,161.42,161.43,161.42,161.43,38400000.0
2007-04-17 23:22:00,161.43,161.43,161.425,161.425,26400000.0
2007-04-17 23:23:00,161.4,161.42,161.4,161.41,123100000.0
2007-04-17 23:24:00,161.41,161.43,161.41,161.42,209699995.0
2007-04-17 23:25:00,161.43,161.43,161.42,161.425,77300000.0
2007-04-17 23:26:00,161.43,161.44,161.43,161.43,284000002.0
2007-04-17 23:27:00,161.43,161.43,161.42,161.42,123200000.0
2007-04-17 23:28:00,161.42,161.42,161.41,161.42,125599999.0
2007-04-17 23:29:00,161.42,161.43,161.41,161.42,96000000.0
2007-04-17 23:30:00,161.42,161.42,161.41,161.41,225599998.0
2007-04-17 23:31:00,161.43,161.45,161.42,161.45,153999997.0
2007-04-17 23:32:00,161.45,161.46,161.43,161.455,200900000.0
2007-04-17 23:33:00,161.46,161.46,161.46,161.46,20000000.0
2007-04-17 23:34:00,161.46,161.46,161.46,161.46,136000004.0
2007-04-17 23:35:00,161.46,161.46,161.46,161.46,73600002.0
2007-04-17 23:36:00,161.46,161.46,161.46,161.46,152000000.0
2007-04-17 23:37:00,161.46,161.46,161.46,161.46,70400001.0
2007-04-17 23:38:00,161.46,161.46,161.45,161.46,40000000.0
2007-04-17 23:39:00,161.46,161.46,161.44,161.445,90000000.0
2007-04-17 23:40:00,161.455,161.46,161.44,161.44,267700000.0
2007-04-17 23:41:00,161.44,161.45,161.41,161.42,139200000.0
2007-04-17 23:42:00,161.44,161.44,161.42,161.44,115200002.0
2007-04-17 23:43:00,161.44,161.45,161.43,161.44,232800004.0
2007-04-17 23:44:00,161.44,161.44,161.42,161.42,152000000.0
2007-04-17 23:45:00,161.415,161.425,161.415,161.42,235300000.0
2007-04-17 23:46:00,161.42,161.42,161.39,161.395,261600000.0
2007-04-17 23:47:00,161.4,161.42,161.39,161.42,76200000.0
2007-04-17 23:48:00,161.42,161.42,161.41,161.42,216600006.0
2007-04-17 23:49:00,161.42,161.42,161.41,161.41,88600000.0
2007-04-17 23:50:00,161.41,161.42,161.41,161.41,62400000.0
2007-04-17 23:51:00,161.41,161.42,161.4,161.4,81600003.0
2007-04-17 23:52:00,161.41,161.41,161.41,161.41,76000001.0
2007-04-17 23:53:00,161.41,161.41,161.4,161.4,16000000.0
2007-04-17 23:54:00,161.41,161.41,161.405,161.405,56700001.0
2007-04-17 23:55:00,161.41,161.41,161.4,161.41,73800000.0
2007-04-17 23:56:00,161.4,161.42,161.4,161.42,30200000.0
2007-04-17 23:57:00,161.42,161.42,161.42,161.42,32000000.0
2007-04-17 23:58:00,161.42,161.43,161.415,161.415,62400000.0
2007-04-17 23:59:00,161.42,161.42,161.42,161.42,28100000.0
2007-04-18 00:00:00,161.42,161.42,161.38,161.38,275300000.0
2007-04-18 00:01:00,161.39,161.39,161.36,161.39,400800002.0
2007-04-18 00:02:00,161.37,161.39,161.37,161.38,79199999.0
2007-04-18 00:03:00,161.38,161.38,161.38,161.38,67200000.0
2007-04-18 00:04:00,161.39,161.39,161.355,161.38,318400001.0
2007-04-18 00:05:00,161.375,161.4,161.375,161.38,273399999.0
2007-04-18 00:06:00,161.38,161.39,161.38,161.39,163200001.0
2007-04-18 00:07:00,161.39,161.39,161.37,161.39,192199999.0
2007-04-18 00:08:00,161.39,161.39,161.37,161.38,197499998.0
2007-04-18 00:09:00,161.38,161.41,161.38,161.395,160799999.0
2007-04-18 00:10:00,161.41,161.41,161.405,161.405,52800000.0
2007-04-18 00:11:00,161.41,161.41,161.395,161.41,54500000.0
2007-04-18 00:12:00,161.41,161.41,161.4,161.41,326400000.0
2007-04-18 00:13:00,161.41,161.42,161.41,161.41,138400000.0
2007-04-18 00:14:00,161.41,161.41,161.38,161.41,158400000.0
2007-04-18 00:15:00,161.41,161.41,161.365,161.37,370300001.0
2007-04-18 00:16:00,161.38,161.39,161.37,161.39,212800000.0
2007-04-18 00:17:00,161.39,161.39,161.39,161.39,48800000.0
2007-04-18 00:18:00,161.39,161.39,161.39,161.39,6400000.0
2007-04-18 00:20:00,161.39,161.39,161.39,161.39,12800000.0
2007-04-18 00:21:00,161.39,161.39,161.39,161.39,139199998.0
2007-04-18 00:22:00,161.39,161.39,161.39,161.39,37599999.0
2007-04-18 00:23:00,161.39,161.39,161.385,161.385,126400000.0
2007-04-18 00:25:00,161.39,161.39,161.39,161.39,52800000.0
2007-04-18 00:26:00,161.39,161.39,161.39,161.39,131199997.0
2007-04-18 00:27:00,161.39,161.39,161.39,161.39,59999998.0
2007-04-18 00:28:00,161.39,161.39,161.39,161.39,63200000.0
2007-04-18 00:29:00,161.39,161.39,161.39,161.39,30400000.0
2007-04-18 00:30:00,161.39,161.4,161.39,161.4,28800000.0
2007-04-18 00:32:00,161.4,161.4,161.4,161.4,49600000.0
2007-04-18 00:33:00,161.4,161.41,161.4,161.4,122399999.0
2007-04-18 00:34:00,161.4,161.4,161.39,161.39,95999998.0
2007-04-18 00:35:00,161.4,161.44,161.4,161.43,126999999.0
2007-04-18 00:36:00,161.43,161.43,161.41,161.41,121600000.0
2007-04-18 00:37:00,161.42,161.43,161.42,161.43,4000000.0
2007-04-18 00:38:00,161.43,161.43,161.42,161.42,159999998.0
2007-04-18 00:39:00,161.42,161.42,161.4,161.41,148800001.0
2007-04-18 00:40:00,161.41,161.41,161.39,161.41,137799998.0
2007-04-18 00:41:00,161.41,161.41,161.39,161.395,125600001.0
2007-04-18 00:42:00,161.4,161.4,161.39,161.39,55200000.0
2007-04-18 00:43:00,161.39,161.4,161.39,161.39,109400000.0
2007-04-18 00:44:00,161.395,161.4,161.39,161.4,56000000.0
2007-04-18 00:45:00,161.4,161.4,161.39,161.39,168800000.0
2007-04-18 00:46:00,161.39,161.39,161.39,161.39,14400000.0
2007-04-18 00:48:00,161.39,161.42,161.39,161.42,320000000.0
2007-04-18 00:49:00,161.41,161.42,161.41,161.41,56000000.0
2007-04-18 00:50:00,161.41,161.41,161.4,161.41,90400000.0
2007-04-18 00:51:00,161.41,161.42,161.4,161.42,56800000.0
2007-04-18 00:52:00,161.41,161.43,161.41,161.43,210400000.0
2007-04-18 00:53:00,161.44,161.48,161.44,161.455,249600000.0
2007-04-18 00:54:00,161.455,161.46,161.42,161.43,553099999.0
2007-04-18 00:55:00,161.43,161.43,161.41,161.41,138400000.0
2007-04-18 00:56:00,161.42,161.42,161.41,161.415,113400000.0
2007-04-18 00:57:00,161.42,161.42,161.4,161.41,280700000.0
2007-04-18 00:58:00,161.42,161.46,161.41,161.45,149100000.0
2007-04-18 00:59:00,161.44,161.44,161.43,161.44,44000000.0
2007-04-18 01:00:00,161.44,161.45,161.44,161.44,182399999.0
2007-04-18 01:01:00,161.44,161.45,161.44,161.45,72800000.0
2007-04-18 01:02:00,161.45,161.45,161.43,161.45,231200000.0
2007-04-18 01:03:00,161.45,161.45,161.44,161.45,88000000.0
2007-04-18 01:04:00,161.46,161.48,161.46,161.47,128000000.0
2007-04-18 01:05:00,161.47,161.51,161.47,161.49,219000000.0
2007-04-18 01:06:00,161.49,161.52,161.49,161.5,191200000.0
2007-04-18 01:07:00,161.5,161.5,161.48,161.48,168800000.0
2007-04-18 01:08:00,161.475,161.495,161.475,161.49,101599999.0
2007-04-18 01:09:00,161.49,161.51,161.48,161.48,156800000.0
2007-04-18 01:10:00,161.48,161.5,161.47,161.47,400400000.0
2007-04-18 01:11:00,161.47,161.5,161.47,161.5,84000000.0
2007-04-18 01:12:00,161.5,161.54,161.5,161.515,311599999.0
2007-04-18 01:13:00,161.51,161.52,161.5,161.5,521200000.0
2007-04-18 01:14:00,161.505,161.51,161.49,161.51,201700006.0
2007-04-18 01:15:00,161.51,161.52,161.51,161.52,76000000.0
2007-04-18 01:16:00,161.52,161.52,161.515,161.515,24000000.0
2007-04-18 01:17:00,161.515,161.515,161.49,161.49,161599999.0
2007-04-18 01:18:00,161.49,161.49,161.49,161.49,200800000.0
2007-04-18 01:19:00,161.49,161.49,161.49,161.49,239200000.0
2007-04-18 01:20:00,161.49,161.49,161.48,161.49,128000000.0
2007-04-18 01:21:00,161.48,161.48,161.48,161.48,120000000.0
2007-04-18 01:22:00,161.48,161.48,161.48,161.48,47200000.0
2007-04-18 01:23:00,161.48,161.48,161.44,161.46,291999999.0
2007-04-18 01:24:00,161.46,161.48,161.46,161.48,275999998.0
2007-04-18 01:25:00,161.475,161.48,161.45,161.45,215100001.0
2007-04-18 01:26:00,161.45,161.46,161.44,161.45,147500001.0
2007-04-18 01:27:00,161.45,161.47,161.44,161.47,140800000.0
2007-04-18 01:28:00,161.47,161.47,161.46,161.46,132100000.0
2007-04-18 01:29:00,161.46,161.46,161.44,161.44,62500000.0
2007-04-18 01:30:00,161.45,161.45,161.45,161.45,39199998.0
2007-04-18 01:31:00,161.45,161.45,161.45,161.45,23200000.0
2007-04-18 01:32:00,161.45,161.47,161.445,161.47,255600000.0
2007-04-18 01:33:00,161.47,161.47,161.465,161.465,293499998.0
2007-04-18 01:34:00,161.47,161.47,161.47,161.47,119100000.0
2007-04-18 01:35:00,161.47,161.47,161.46,161.47,80000001.0
2007-04-18 01:36:00,161.47,161.48,161.46,161.48,192599999.0
2007-04-18 01:37:00,161.47,161.48,161.47,161.48,93599999.0
2007-04-18 01:38:00,161.48,161.48,161.48,161.48,24800000.0
2007-04-18 01:40:00,161.49,161.49,161.48,161.48,33900000.0
2007-04-18 01:41:00,161.48,161.48,161.48,161.48,16000000.0
2007-04-18 01:42:00,161.48,161.48,161.48,161.48,18400000.0
2007-04-18 01:43:00,161.47,161.47,161.46,161.46,261600000.0
2007-04-18 01:44:00,161.46,161.46,161.42,161.43,391200000.0
2007-04-18 01:45:00,161.43,161.44,161.42,161.42,443799997.0
2007-04-18 01:46:00,161.43,161.44,161.425,161.43,170600000.0
2007-04-18 01:47:00,161.43,161.43,161.37,161.38,334400000.0
2007-04-18 01:48:00,161.38,161.4,161.37,161.38,386200002.0
2007-04-18 01:49:00,161.38,161.38,161.375,161.38,315200002.0
2007-04-18 01:50:00,161.38,161.38,161.36,161.365,308700004.0
2007-04-18 01:51:00,161.36,161.38,161.355,161.36,348599999.0
2007-04-18 01:52:00,161.36,161.37,161.35,161.36,681599996.0
2007-04-18 01:53:00,161.36,161.37,161.36,161.36,157599999.0
2007-04-18 01:54:00,161.36,161.37,161.33,161.35,207599999.0
2007-04-18 01:55:00,161.36,161.36,161.31,161.31,546299999.0
2007-04-18 01:56:00,161.31,161.31,161.27,161.295,1771200000.0
2007-04-18 01:57:00,161.3,161.3,161.28,161.29,434999997.0
2007-04-18 01:58:00,161.29,161.3,161.28,161.3,201600001.0
2007-04-18 01:59:00,161.3,161.31,161.265,161.27,941599994.0
2007-04-18 02:00:00,161.27,161.27,161.21,161.24,1232500003.0
2007-04-18 02:01:00,161.24,161.27,161.23,161.27,1208699991.0
2007-04-18 02:02:00,161.27,161.27,161.25,161.25,156700000.0
2007-04-18 02:03:00,161.24,161.26,161.24,161.26,164999998.0
2007-04-18 02:04:00,161.25,161.27,161.25,161.27,284500003.0
2007-04-18 02:05:00,161.27,161.28,161.27,161.28,36800000.0
2007-04-18 02:06:00,161.28,161.28,161.27,161.27,12800000.0
2007-04-18 02:07:00,161.28,161.28,161.27,161.28,176500000.0
2007-04-18 02:08:00,161.28,161.29,161.27,161.27,144799998.0
2007-04-18 02:09:00,161.29,161.29,161.25,161.25,184800000.0
2007-04-18 02:10:00,161.25,161.25,161.22,161.22,746199994.0
2007-04-18 02:11:00,161.225,161.23,161.21,161.21,676300000.0
2007-04-18 02:12:00,161.2,161.23,161.18,161.23,1057000003.0
2007-04-18 02:13:00,161.23,161.24,161.2,161.23,645299997.0
2007-04-18 02:14:00,161.23,161.27,161.23,161.25,377099996.0
2007-04-18 02:15:00,161.25,161.26,161.25,161.26,36000000.0
2007-04-18 02:16:00,161.26,161.26,161.25,161.25,151999999.0
2007-04-18 02:17:00,161.26,161.28,161.26,161.26,213599998.0
2007-04-18 02:18:00,161.27,161.27,161.26,161.27,169600002.0
2007-04-18 02:19:00,161.27,161.27,161.245,161.26,223999999.0
2007-04-18 02:20:00,161.26,161.26,161.22,161.24,293600001.0
2007-04-18 02:21:00,161.24,161.27,161.23,161.26,352800000.0
2007-04-18 02:22:00,161.27,161.27,161.23,161.23,779199999.0
2007-04-18 02:23:00,161.23,161.24,161.175,161.2,1927499993.0
2007-04-18 02:24:00,161.2,161.22,161.19,161.19,863899997.0
2007-04-18 02:25:00,161.19,161.2,161.16,161.19,543900000.0
2007-04-18 02:26:00,161.19,161.19,161.17,161.18,424000001.0
2007-04-18 02:27:00,161.18,161.18,161.15,161.17,460499996.0
2007-04-18 02:28:00,161.17,161.18,161.14,161.15,618899998.0
2007-04-18 02:29:00,161.15,161.16,161.13,161.13,622499995.0
2007-04-18 02:30:00,161.13,161.17,161.13,161.17,204800000.0
2007-04-18 02:31:00,161.17,161.18,161.145,161.17,560800003.0
2007-04-18 02:32:00,161.17,161.2,161.16,161.18,1218400012.0
2007-04-18 02:33:00,161.18,161.19,161.17,161.19,334299999.0
2007-04-18 02:34:00,161.19,161.19,161.17,161.18,270999996.0
2007-04-18 02:35:00,161.175,161.18,161.14,161.15,687799995.0
2007-04-18 02:36:00,161.15,161.18,161.15,161.18,1071600005.0
2007-04-18 02:37:00,161.18,161.18,161.15,161.16,973000007.0
2007-04-18 02:38:00,161.16,161.21,161.16,161.195,628200005.0
2007-04-18 02:39:00,161.18,161.2,161.18,161.19,846800004.0
2007-04-18 02:40:00,161.19,161.25,161.18,161.25,1442799997.0
2007-04-18 02:41:00,161.25,161.28,161.24,161.26,1628200021.0
2007-04-18 02:42:00,161.26,161.29,161.26,161.26,941300007.0
2007-04-18 02:43:00,161.25,161.28,161.24,161.28,741200003.0
2007-04-18 02:44:00,161.265,161.27,161.21,161.225,1025999997.0
2007-04-18 02:45:00,161.225,161.24,161.21,161.23,906000007.0
2007-04-18 02:46:00,161.23,161.27,161.22,161.27,318499999.0
2007-04-18 02:47:00,161.27,161.3,161.26,161.29,636399998.0
2007-04-18 02:48:00,161.285,161.31,161.27,161.29,1196200000.0
2007-04-18 02:49:00,161.28,161.29,161.28,161.29,179200001.0
2007-04-18 02:50:00,161.29,161.29,161.27,161.28,468399997.0
2007-04-18 02:51:00,161.28,161.32,161.28,161.31,410800000.0
2007-04-18 02:52:00,161.31,161.33,161.27,161.28,727000007.0
2007-04-18 02:53:00,161.28,161.33,161.28,161.32,467200000.0
2007-04-18 02:54:00,161.32,161.32,161.27,161.27,529200002.0
2007-04-18 02:55:00,161.27,161.28,161.25,161.26,508399998.0
2007-04-18 02:56:00,161.26,161.26,161.24,161.245,537600004.0
2007-04-18 02:57:00,161.26,161.26,161.22,161.24,526400004.0
2007-04-18 02:58:00,161.24,161.28,161.24,161.28,728400008.0
2007-04-18 02:59:00,161.28,161.3,161.27,161.28,444400000.0
2007-04-18 03:00:00,161.28,161.29,161.25,161.27,414000001.0
2007-04-18 03:01:00,161.27,161.32,161.27,161.3,355200001.0
2007-04-18 03:02:00,161.3,161.3,161.26,161.28,598700004.0
2007-04-18 03:03:00,161.28,161.28,161.27,161.28,382400001.0
2007-04-18 03:04:00,161.28,161.28,161.24,161.25,578500002.0
2007-04-18 03:05:00,161.25,161.28,161.24,161.28,982700012.0
2007-04-18 03:06:00,161.28,161.3,161.27,161.3,703900003.0
2007-04-18 03:07:00,161.3,161.3,161.28,161.28,512100000.0
2007-04-18 03:08:00,161.28,161.31,161.26,161.31,372000001.0
2007-04-18 03:09:00,161.31,161.33,161.3,161.315,928300006.0
2007-04-18 03:10:00,161.32,161.355,161.31,161.34,453200000.0
2007-04-18 03:11:00,161.34,161.35,161.3,161.31,514799998.0
2007-04-18 03:12:00,161.31,161.34,161.3,161.33,612700000.0
2007-04-18 03:13:00,161.33,161.35,161.32,161.33,233199999.0
2007-04-18 03:14:00,161.33,161.34,161.32,161.34,406100001.0
2007-04-18 03:15:00,161.34,161.35,161.3,161.3,260400001.0
2007-04-18 03:16:00,161.3,161.3,161.28,161.29,589299993.0
2007-04-18 03:17:00,161.29,161.31,161.28,161.31,404900001.0
2007-04-18 03:18:00,161.31,161.33,161.305,161.33,281899999.0
2007-04-18 03:19:00,161.33,161.33,161.32,161.33,147100000.0
2007-04-18 03:20:00,161.33,161.33,161.29,161.29,493200007.0
2007-04-18 03:21:00,161.29,161.32,161.28,161.29,463000003.0
2007-04-18 03:22:00,161.29,161.31,161.29,161.3,354800002.0
2007-04-18 03:23:00,161.29,161.31,161.29,161.31,316700000.0
2007-04-18 03:24:00,161.3,161.31,161.28,161.31,1095000012.0
2007-04-18 03:25:00,161.31,161.32,161.3,161.31,257799999.0
2007-04-18 03:26:00,161.31,161.32,161.3,161.3,679499996.0
2007-04-18 03:27:00,161.31,161.31,161.305,161.305,65600000.0
2007-04-18 03:28:00,161.305,161.31,161.28,161.28,375299999.0
2007-04-18 03:29:00,161.28,161.33,161.28,161.285,790500003.0
2007-04-18 03:30:00,161.29,161.3,161.27,161.3,349399995.0
2007-04-18 03:31:00,161.3,161.33,161.28,161.315,605400009.0
2007-04-18 03:32:00,161.32,161.32,161.29,161.3,922600005.0
2007-04-18 03:33:00,161.3,161.32,161.27,161.295,968999999.0
2007-04-18 03:34:00,161.28,161.32,161.28,161.32,264500000.0
2007-04-18 03:35:00,161.32,161.34,161.32,161.33,377600001.0
2007-04-18 03:36:00,161.33,161.33,161.32,161.32,318800001.0
2007-04-18 03:37:00,161.32,161.32,161.275,161.29,575800008.0
2007-04-18 03:38:00,161.29,161.3,161.28,161.29,579600002.0
2007-04-18 03:39:00,161.3,161.3,161.28,161.29,252600004.0
2007-04-18 03:40:00,161.29,161.3,161.27,161.28,402399999.0
2007-04-18 03:41:00,161.275,161.32,161.275,161.32,353899998.0
2007-04-18 03:42:00,161.32,161.32,161.31,161.315,447600004.0
2007-04-18 03:43:00,161.31,161.31,161.29,161.3,323900000.0
2007-04-18 03:44:00,161.3,161.32,161.3,161.3,424500003.0
2007-04-18 03:45:00,161.31,161.31,161.3,161.3,224299999.0
2007-04-18 03:46:00,161.3,161.3,161.28,161.29,656399998.0
2007-04-18 03:47:00,161.29,161.29,161.25,161.26,288799998.0
2007-04-18 03:48:00,161.26,161.26,161.25,161.25,325200002.0
2007-04-18 03:49:00,161.25,161.25,161.23,161.23,580299990.0
2007-04-18 03:50:00,161.23,161.25,161.23,161.24,383200004.0
2007-04-18 03:51:00,161.24,161.25,161.24,161.24,466400006.0
2007-04-18 03:52:00,161.25,161.27,161.23,161.24,917299995.0
2007-04-18 03:53:00,161.24,161.26,161.23,161.23,429200002.0
2007-04-18 03:54:00,161.22,161.24,161.21,161.225,625500008.0
2007-04-18 03:55:00,161.23,161.25,161.21,161.24,333900000.0
2007-04-18 03:56:00,161.24,161.24,161.2,161.22,624400000.0
2007-04-18 03:57:00,161.22,161.23,161.205,161.23,526199993.0
2007-04-18 03:58:00,161.23,161.23,161.21,161.22,534100001.0
2007-04-18 03:59:00,161.21,161.21,161.18,161.19,595799998.0
2007-04-18 04:00:00,161.19,161.2,161.18,161.18,308800000.0
2007-04-18 04:01:00,161.18,161.19,161.18,161.18,215200001.0
2007-04-18 04:02:00,161.19,161.23,161.19,161.23,573200005.0
2007-04-18 04:03:00,161.23,161.23,161.22,161.23,158399998.0
2007-04-18 04:04:00,161.23,161.24,161.22,161.23,522400002.0
2007-04-18 04:05:00,161.23,161.24,161.21,161.21,343600001.0
2007-04-18 04:06:00,161.21,161.21,161.19,161.2,372000004.0
2007-04-18 04:07:00,161.2,161.22,161.19,161.22,404500001.0
2007-04-18 04:08:00,161.22,161.22,161.21,161.21,135200000.0
2007-04-18 04:09:00,161.21,161.22,161.21,161.21,230400001.0
2007-04-18 04:10:00,161.21,161.21,161.2,161.21,117600001.0
2007-04-18 04:11:00,161.21,161.22,161.19,161.22,249499996.0
2007-04-18 04:12:00,161.22,161.23,161.21,161.21,230400003.0
2007-04-18 04:13:00,161.21,161.21,161.2,161.2,242799999.0
2007-04-18 04:14:00,161.22,161.22,161.21,161.21,172399999.0
2007-04-18 04:15:00,161.21,161.22,161.2,161.22,445599997.0
2007-04-18 04:16:00,161.22,161.23,161.22,161.23,139500001.0
2007-04-18 04:17:00,161.23,161.23,161.22,161.22,223599999.0
2007-04-18 04:18:00,161.22,161.23,161.22,161.22,316399999.0
2007-04-18 04:19:00,161.22,161.22,161.21,161.21,149200002.0
2007-04-18 04:20:00,161.215,161.22,161.21,161.22,52100000.0
2007-04-18 04:21:00,161.22,161.22,161.18,161.185,365299999.0
2007-04-18 04:22:00,161.19,161.19,161.15,161.17,518500002.0
2007-04-18 04:23:00,161.17,161.18,161.16,161.16,407600000.0
2007-04-18 04:24:00,161.16,161.16,161.125,161.13,734900007.0
2007-04-18 04:25:00,161.13,161.13,161.08,161.09,938899997.0
2007-04-18 04:26:00,161.09,161.12,161.07,161.1,649799998.0
2007-04-18 04:27:00,161.1,161.1,161.08,161.09,600400001.0
2007-04-18 04:28:00,161.08,161.09,161.07,161.08,350999998.0
2007-04-18 04:29:00,161.08,161.08,161.06,161.08,362800005.0
2007-04-18 04:30:00,161.08,161.1,161.08,161.1,529300009.0
2007-04-18 04:31:00,161.1,161.1,161.08,161.09,241899999.0
2007-04-18 04:32:00,161.09,161.1,161.08,161.09,628299994.0
2007-04-18 04:33:00,161.09,161.11,161.09,161.1,400399998.0
2007-04-18 04:34:00,161.1,161.12,161.1,161.11,151200000.0
2007-04-18 04:35:00,161.11,161.13,161.11,161.13,455500001.0
2007-04-18 04:36:00,161.13,161.13,161.12,161.12,205199999.0
2007-04-18 04:37:00,161.12,161.13,161.11,161.11,269199999.0
2007-04-18 04:38:00,161.11,161.11,161.11,161.11,3000000.0
2007-04-18 04:39:00,161.09,161.11,161.09,161.11,83799999.0
2007-04-18 04:40:00,161.11,161.11,161.11,161.11,29000000.0
2007-04-18 04:41:00,161.11,161.11,161.11,161.11,4200000.0
2007-04-18 04:42:00,161.1,161.11,161.1,161.11,26600000.0
2007-04-18 04:43:00,161.11,161.11,161.11,161.11,33500000.0
2007-04-18 04:44:00,161.11,161.11,161.1,161.11,52400000.0
2007-04-18 04:45:00,161.1,161.12,161.1,161.11,98800000.0
2007-04-18 04:46:00,161.11,161.13,161.11,161.12,163000000.0
2007-04-18 04:47:00,161.12,161.13,161.11,161.13,236000001.0
2007-04-18 04:49:00,161.13,161.13,161.11,161.11,293400002.0
2007-04-18 04:50:00,161.12,161.12,161.1,161.11,264100002.0
2007-04-18 04:51:00,161.12,161.13,161.12,161.13,76000000.0
2007-04-18 04:52:00,161.12,161.14,161.12,161.125,128399999.0
2007-04-18 04:53:00,161.14,161.14,161.11,161.11,258899999.0
2007-04-18 04:54:00,161.11,161.11,161.11,161.11,107099998.0
2007-04-18 04:55:00,161.11,161.11,161.1,161.11,176400002.0
2007-04-18 04:56:00,161.11,161.11,161.11,161.11,4400000.0
2007-04-18 04:57:00,161.11,161.11,161.08,161.11,247800002.0
2007-04-18 04:58:00,161.11,161.12,161.1,161.11,300999999.0
2007-04-18 04:59:00,161.11,161.11,161.1,161.11,154799997.0
2007-04-18 05:00:00,161.12,161.12,161.11,161.11,155000001.0
2007-04-18 05:01:00,161.105,161.12,161.105,161.11,70100000.0
2007-04-18 05:02:00,161.11,161.11,161.095,161.1,145499997.0
2007-04-18 05:03:00,161.11,161.11,161.11,161.11,3300000.0
2007-04-18 05:04:00,161.11,161.11,161.03,161.03,581299999.0
2007-04-18 05:05:00,161.03,161.03,161.0,161.01,654600000.0
2007-04-18 05:06:00,161.02,161.02,161.0,161.0,614799997.0
2007-04-18 05:07:00,161.0,161.0,161.0,161.0,43000000.0
2007-04-18 05:08:00,161.0,161.01,161.0,161.01,270299996.0
2007-04-18 05:09:00,161.0,161.01,161.0,161.0,725199997.0
2007-04-18 05:10:00,161.0,161.0,161.0,161.0,228000000.0
2007-04-18 05:11:00,161.0,161.02,161.0,161.02,384399999.0
2007-04-18 05:12:00,161.02,161.02,161.005,161.01,498999998.0
2007-04-18 05:13:00,161.01,161.01,161.0,161.0,554499998.0
2007-04-18 05:14:00,161.0,161.03,161.0,161.02,333799994.0
2007-04-18 05:15:00,161.02,161.02,161.0,161.005,247599998.0
2007-04-18 05:16:00,161.01,161.02,161.005,161.01,154000001.0
2007-04-18 05:17:00,161.01,161.03,161.005,161.01,226099997.0
2007-04-18 05:18:00,161.0,161.02,161.0,161.02,264900004.0
2007-04-18 05:19:00,161.01,161.02,161.0,161.01,519499999.0
2007-04-18 05:20:00,161.01,161.02,161.0,161.0,406399992.0
2007-04-18 05:21:00,161.01,161.01,161.01,161.01,39200000.0
2007-04-18 05:22:00,161.01,161.01,161.0,161.01,528299986.0
2007-04-18 05:23:00,161.01,161.01,161.0,161.0,213599994.0
2007-04-18 05:24:00,161.0,161.01,161.0,161.01,81300000.0
2007-04-18 05:25:00,161.01,161.01,161.0,161.01,68900000.0
2007-04-18 05:26:00,161.02,161.03,161.02,161.03,10400000.0
2007-04-18 05:27:00,161.04,161.04,161.04,161.04,24800000.0
2007-04-18 05:28:00,161.04,161.04,161.03,161.04,42600000.0
2007-04-18 05:29:00,161.04,161.04,161.03,161.03,117500000.0
2007-04-18 05:30:00,161.02,161.03,161.02,161.03,177400001.0
2007-04-18 05:31:00,161.03,161.03,161.015,161.02,281199997.0
2007-04-18 05:32:00,161.02,161.02,161.01,161.01,244799999.0
2007-04-18 05:33:00,161.015,161.02,161.015,161.02,130799998.0
2007-04-18 05:34:00,161.02,161.02,161.01,161.01,35600000.0
2007-04-18 05:36:00,161.02,161.05,161.02,161.04,336400000.0
2007-04-18 05:37:00,161.04,161.07,161.04,161.07,290399997.0
2007-04-18 05:38:00,161.07,161.115,161.07,161.1,711500007.0
2007-04-18 05:39:00,161.11,161.13,161.11,161.12,741899988.0
2007-04-18 05:40:00,161.11,161.12,161.1,161.11,589599997.0
2007-04-18 05:41:00,161.12,161.13,161.12,161.13,128000000.0
2007-04-18 05:42:00,161.13,161.17,161.13,161.14,695600001.0
2007-04-18 05:43:00,161.15,161.18,161.14,161.18,848199997.0
2007-04-18 05:44:00,161.2,161.2,161.16,161.17,988300015.0
2007-04-18 05:45:00,161.17,161.17,161.14,161.14,365499998.0
2007-04-18 05:46:00,161.15,161.16,161.14,161.14,310200009.0
2007-04-18 05:47:00,161.14,161.15,161.135,161.14,177900001.0
2007-04-18 05:48:00,161.15,161.16,161.14,161.14,160800000.0
2007-04-18 05:49:00,161.14,161.14,161.12,161.13,304600000.0
2007-04-18 05:50:00,161.13,161.13,161.1,161.12,260900001.0
2007-04-18 05:51:00,161.11,161.13,161.11,161.13,244499999.0
2007-04-18 05:52:00,161.13,161.13,161.12,161.13,169700000.0
2007-04-18 05:53:00,161.13,161.15,161.13,161.14,208400001.0
2007-04-18 05:54:00,161.16,161.17,161.13,161.16,774800009.0
2007-04-18 05:55:00,161.16,161.16,161.14,161.14,230400002.0
2007-04-18 05:56:00,161.15,161.16,161.15,161.16,47200000.0
2007-04-18 05:57:00,161.17,161.2,161.17,161.19,474600001.0
2007-04-18 05:58:00,161.2,161.21,161.19,161.2,265000000.0
2007-04-18 05:59:00,161.2,161.22,161.2,161.21,359199998.0
2007-04-18 06:00:00,161.22,161.22,161.2,161.22,309500002.0
2007-04-18 06:01:00,161.215,161.23,161.215,161.22,194600000.0
2007-04-18 06:02:00,161.22,161.23,161.22,161.22,206500000.0
2007-04-18 06:03:00,161.23,161.24,161.225,161.23,302200003.0
2007-04-18 06:04:00,161.225,161.25,161.22,161.25,900900015.0
2007-04-18 06:05:00,161.25,161.26,161.225,161.225,516800001.0
2007-04-18 06:06:00,161.225,161.24,161.21,161.22,635400002.0
2007-04-18 06:07:00,161.22,161.22,161.2,161.215,854599991.0
2007-04-18 06:08:00,161.21,161.21,161.17,161.18,355900002.0
2007-04-18 06:09:00,161.17,161.18,161.15,161.17,899100008.0
2007-04-18 06:10:00,161.17,161.18,161.16,161.17,1080199999.0
2007-04-18 06:11:00,161.165,161.18,161.16,161.17,1026200007.0
2007-04-18 06:12:00,161.17,161.17,161.15,161.15,393499999.0
2007-04-18 06:13:00,161.15,161.16,161.145,161.145,507600001.0
2007-04-18 06:14:00,161.145,161.15,161.13,161.135,353499996.0
2007-04-18 06:15:00,161.14,161.15,161.12,161.135,500900002.0
2007-04-18 06:16:00,161.135,161.135,161.12,161.13,409499999.0
2007-04-18 06:17:00,161.13,161.13,161.13,161.13,289600002.0
2007-04-18 06:18:00,161.13,161.15,161.13,161.15,184800000.0
2007-04-18 06:19:00,161.15,161.15,161.14,161.15,189200002.0
2007-04-18 06:20:00,161.15,161.15,161.15,161.15,41600000.0
2007-04-18 06:21:00,161.15,161.16,161.14,161.16,164500000.0
2007-04-18 06:22:00,161.16,161.18,161.16,161.16,331200000.0
2007-04-18 06:23:00,161.17,161.18,161.16,161.18,258800004.0
2007-04-18 06:24:00,161.18,161.21,161.18,161.2,577600010.0
2007-04-18 06:25:00,161.2,161.2,161.19,161.19,90000002.0
2007-04-18 06:26:00,161.18,161.19,161.18,161.18,198600001.0
2007-04-18 06:27:00,161.18,161.19,161.18,161.19,336000004.0
2007-04-18 06:28:00,161.19,161.2,161.18,161.19,326699998.0
2007-04-18 06:29:00,161.19,161.19,161.18,161.185,251000001.0
2007-04-18 06:30:00,161.18,161.18,161.16,161.17,241100000.0
2007-04-18 06:31:00,161.17,161.17,161.15,161.16,413900003.0
2007-04-18 06:32:00,161.17,161.17,161.15,161.15,355100004.0
2007-04-18 06:33:00,161.16,161.16,161.15,161.155,348500006.0
2007-04-18 06:34:00,161.16,161.17,161.15,161.17,314400001.0
2007-04-18 06:35:00,161.15,161.18,161.15,161.18,449699992.0
2007-04-18 06:36:00,161.17,161.18,161.17,161.17,210799996.0
2007-04-18 06:37:00,161.18,161.19,161.18,161.19,45100000.0
2007-04-18 06:38:00,161.19,161.19,161.18,161.18,21000000.0
2007-04-18 06:39:00,161.18,161.18,161.18,161.18,7700000.0
2007-04-18 06:40:00,161.18,161.18,161.18,161.18,31500000.0
2007-04-18 06:41:00,161.17,161.18,161.16,161.16,379600001.0
2007-04-18 06:42:00,161.16,161.16,161.14,161.15,235200001.0
2007-04-18 06:43:00,161.14,161.16,161.13,161.15,883400008.0
2007-04-18 06:44:00,161.15,161.16,161.15,161.16,74800003.0
2007-04-18 06:45:00,161.16,161.16,161.15,161.16,190400000.0
2007-04-18 06:46:00,161.15,161.17,161.14,161.17,548099998.0
2007-04-18 06:47:00,161.16,161.17,161.15,161.16,358799999.0
2007-04-18 06:48:00,161.17,161.17,161.16,161.16,169400002.0
2007-04-18 06:49:00,161.16,161.17,161.16,161.17,236400001.0
2007-04-18 06:50:00,161.17,161.17,161.17,161.17,326000000.0
2007-04-18 06:51:00,161.17,161.17,161.17,161.17,420800004.0
2007-04-18 06:52:00,161.17,161.19,161.17,161.18,354900006.0
2007-04-18 06:53:00,161.18,161.2,161.17,161.2,276399998.0
2007-04-18 06:54:00,161.2,161.21,161.19,161.2,464000005.0
2007-04-18 06:55:00,161.2,161.24,161.2,161.24,290600003.0
2007-04-18 06:56:00,161.24,161.25,161.23,161.24,350400004.0
2007-04-18 06:57:00,161.24,161.25,161.225,161.225,555300005.0
2007-04-18 06:58:00,161.23,161.23,161.205,161.22,355800002.0
2007-04-18 06:59:00,161.22,161.25,161.22,161.24,644899996.0
2007-04-18 07:00:00,161.24,161.25,161.24,161.24,486800002.0
2007-04-18 07:01:00,161.24,161.24,161.22,161.225,410199996.0
2007-04-18 07:02:00,161.225,161.24,161.22,161.24,628599993.0
2007-04-18 07:03:00,161.24,161.25,161.23,161.25,211899998.0
2007-04-18 07:04:00,161.25,161.25,161.24,161.25,222000001.0
2007-04-18 07:05:00,161.25,161.28,161.25,161.27,647200007.0
2007-04-18 07:06:00,161.27,161.27,161.25,161.26,483700000.0
2007-04-18 07:07:00,161.26,161.27,161.25,161.26,283900002.0
2007-04-18 07:08:00,161.26,161.26,161.26,161.26,89600000.0
2007-04-18 07:09:00,161.27,161.3,161.27,161.3,479500008.0
2007-04-18 07:10:00,161.3,161.31,161.29,161.3,172800000.0
2007-04-18 07:11:00,161.31,161.31,161.3,161.3,223200001.0
2007-04-18 07:12:00,161.31,161.32,161.3,161.32,459600000.0
2007-04-18 07:13:00,161.32,161.32,161.3,161.31,336300001.0
2007-04-18 07:14:00,161.32,161.32,161.305,161.32,220900003.0
2007-04-18 07:15:00,161.32,161.33,161.32,161.32,228399998.0
2007-04-18 07:16:00,161.32,161.32,161.3,161.3,293999999.0
2007-04-18 07:17:00,161.3,161.31,161.3,161.3,74799999.0
2007-04-18 07:18:00,161.3,161.3,161.3,161.3,20000000.0
2007-04-18 07:19:00,161.31,161.31,161.29,161.3,491599999.0
2007-04-18 07:20:00,161.3,161.32,161.295,161.32,80599999.0
2007-04-18 07:21:00,161.31,161.32,161.3,161.31,240199999.0
2007-04-18 07:22:00,161.3,161.31,161.3,161.31,41900001.0
2007-04-18 07:23:00,161.31,161.31,161.3,161.31,50399999.0
2007-04-18 07:24:00,161.31,161.31,161.3,161.3,42400000.0
2007-04-18 07:25:00,161.3,161.31,161.3,161.3,132000000.0
2007-04-18 07:26:00,161.3,161.31,161.3,161.31,164399997.0
2007-04-18 07:27:00,161.31,161.34,161.31,161.32,253600001.0
2007-04-18 07:28:00,161.33,161.33,161.31,161.31,300600000.0
2007-04-18 07:29:00,161.31,161.32,161.3,161.31,577999999.0
2007-04-18 07:30:00,161.32,161.32,161.31,161.32,192100001.0
2007-04-18 07:31:00,161.32,161.32,161.3,161.31,385199998.0
2007-04-18 07:32:00,161.31,161.31,161.27,161.27,333600000.0
2007-04-18 07:33:00,161.28,161.28,161.27,161.27,159800001.0
2007-04-18 07:34:00,161.27,161.27,161.26,161.26,80000000.0
2007-04-18 07:35:00,161.27,161.27,161.25,161.25,156399999.0
2007-04-18 07:36:00,161.26,161.27,161.25,161.25,604499998.0
2007-04-18 07:37:00,161.25,161.27,161.23,161.25,736100007.0
2007-04-18 07:38:00,161.26,161.26,161.26,161.26,152000000.0
2007-04-18 07:39:00,161.26,161.27,161.24,161.26,718899995.0
2007-04-18 07:40:00,161.26,161.29,161.26,161.27,519200002.0
2007-04-18 07:41:00,161.28,161.29,161.26,161.29,766499995.0
2007-04-18 07:42:00,161.28,161.29,161.27,161.28,557099999.0
2007-04-18 07:43:00,161.28,161.31,161.27,161.3,860900007.0
2007-04-18 07:44:00,161.3,161.32,161.27,161.31,1133199998.0
2007-04-18 07:45:00,161.31,161.36,161.31,161.35,827599999.0
2007-04-18 07:46:00,161.35,161.37,161.35,161.37,352000002.0
2007-04-18 07:47:00,161.37,161.37,161.285,161.31,555599995.0
2007-04-18 07:48:00,161.32,161.35,161.32,161.34,517999995.0
2007-04-18 07:49:00,161.34,161.37,161.34,161.36,741400010.0
2007-04-18 07:50:00,161.36,161.38,161.35,161.37,653400001.0
2007-04-18 07:51:00,161.37,161.39,161.365,161.38,595500003.0
2007-04-18 07:52:00,161.375,161.39,161.37,161.37,531100003.0
2007-04-18 07:53:00,161.37,161.39,161.37,161.39,195999998.0
2007-04-18 07:54:00,161.38,161.39,161.36,161.36,446100000.0
2007-04-18 07:55:00,161.36,161.36,161.35,161.36,62900000.0
2007-04-18 07:56:00,161.35,161.35,161.32,161.34,484300002.0
2007-04-18 07:57:00,161.33,161.33,161.31,161.33,283200000.0
2007-04-18 07:58:00,161.33,161.33,161.32,161.32,70400000.0
2007-04-18 07:59:00,161.32,161.32,161.3,161.31,265599999.0
2007-04-18 08:00:00,161.32,161.36,161.31,161.36,609700006.0
2007-04-18 08:01:00,161.36,161.37,161.34,161.34,398599999.0
2007-04-18 08:02:00,161.34,161.37,161.34,161.37,133600001.0
2007-04-18 08:03:00,161.37,161.38,161.37,161.38,377600000.0
2007-04-18 08:04:00,161.38,161.38,161.36,161.37,389800004.0
2007-04-18 08:05:00,161.37,161.39,161.37,161.38,223900001.0
2007-04-18 08:06:00,161.38,161.38,161.345,161.36,554499999.0
2007-04-18 08:07:00,161.36,161.37,161.355,161.37,225200000.0
2007-04-18 08:08:00,161.37,161.38,161.36,161.365,585800008.0
2007-04-18 08:09:00,161.36,161.38,161.34,161.37,504800001.0
2007-04-18 08:10:00,161.37,161.38,161.36,161.37,728600002.0
2007-04-18 08:11:00,161.38,161.4,161.37,161.4,899000002.0
2007-04-18 08:12:00,161.39,161.42,161.39,161.41,583199997.0
2007-04-18 08:13:00,161.41,161.44,161.4,161.43,998500008.0
2007-04-18 08:14:00,161.43,161.43,161.395,161.41,950299999.0
2007-04-18 08:15:00,161.405,161.45,161.405,161.435,774800001.0
2007-04-18 08:16:00,161.44,161.48,161.43,161.46,733899997.0
2007-04-18 08:17:00,161.46,161.49,161.46,161.48,582800002.0
2007-04-18 08:18:00,161.48,161.48,161.455,161.46,476699998.0
2007-04-18 08:19:00,161.46,161.5,161.46,161.495,654599998.0
2007-04-18 08:20:00,161.5,161.53,161.495,161.53,705699994.0
2007-04-18 08:21:00,161.52,161.61,161.52,161.57,1213199992.0
2007-04-18 08:22:00,161.56,161.6,161.55,161.57,891700004.0
2007-04-18 08:23:00,161.56,161.56,161.53,161.54,791400004.0
2007-04-18 08:24:00,161.54,161.56,161.525,161.56,898800003.0
2007-04-18 08:25:00,161.56,161.58,161.56,161.58,677600002.0
2007-04-18 08:26:00,161.58,161.58,161.56,161.57,575200000.0
2007-04-18 08:27:00,161.565,161.565,161.53,161.53,382200001.0
2007-04-18 08:28:00,161.53,161.53,161.52,161.52,436799995.0
2007-04-18 08:29:00,161.52,161.53,161.51,161.52,338600006.0
2007-04-18 08:30:00,161.52,161.53,161.495,161.495,396900003.0
2007-04-18 08:31:00,161.5,161.52,161.49,161.495,1074000008.0
2007-04-18 08:32:00,161.5,161.52,161.495,161.52,405499996.0
2007-04-18 08:33:00,161.52,161.55,161.51,161.54,784299995.0
2007-04-18 08:34:00,161.53,161.56,161.52,161.54,870400001.0
2007-04-18 08:35:00,161.54,161.54,161.5,161.53,817499992.0
2007-04-18 08:36:00,161.53,161.54,161.51,161.53,670599993.0
2007-04-18 08:37:00,161.53,161.55,161.52,161.55,259899997.0
2007-04-18 08:38:00,161.54,161.55,161.515,161.53,163300000.0
2007-04-18 08:39:00,161.53,161.53,161.515,161.52,282099998.0
2007-04-18 08:40:00,161.52,161.53,161.49,161.5,513700001.0
2007-04-18 08:41:00,161.5,161.51,161.5,161.5,186899999.0
2007-04-18 08:42:00,161.5,161.5,161.48,161.49,449499999.0
2007-04-18 08:43:00,161.5,161.5,161.475,161.475,814699991.0
2007-04-18 08:44:00,161.48,161.49,161.47,161.48,819399997.0
2007-04-18 08:45:00,161.48,161.48,161.465,161.47,571400006.0
2007-04-18 08:46:00,161.47,161.47,161.46,161.46,219700001.0
2007-04-18 08:47:00,161.46,161.46,161.43,161.46,1474199990.0
2007-04-18 08:48:00,161.46,161.49,161.46,161.48,836899995.0
2007-04-18 08:49:00,161.48,161.49,161.45,161.49,1298100000.0
2007-04-18 08:50:00,161.49,161.49,161.43,161.43,1101500003.0
2007-04-18 08:51:00,161.44,161.45,161.43,161.45,320800000.0
2007-04-18 08:52:00,161.45,161.49,161.45,161.48,520899986.0
2007-04-18 08:53:00,161.48,161.545,161.48,161.545,889799992.0
2007-04-18 08:54:00,161.545,161.56,161.535,161.56,235300001.0
2007-04-18 08:55:00,161.56,161.57,161.55,161.56,250399996.0
2007-04-18 08:56:00,161.56,161.57,161.56,161.57,61600000.0
2007-04-18 08:57:00,161.57,161.57,161.55,161.55,45600000.0
2007-04-18 08:58:00,161.55,161.56,161.53,161.53,154100001.0
2007-04-18 08:59:00,161.53,161.54,161.53,161.54,608800001.0
2007-04-18 09:00:00,161.54,161.55,161.53,161.55,362100000.0
2007-04-18 09:01:00,161.55,161.56,161.535,161.535,521399998.0
2007-04-18 09:02:00,161.535,161.58,161.535,161.57,1171899992.0
2007-04-18 09:03:00,161.56,161.59,161.56,161.57,635187404.0
2007-04-18 09:04:00,161.56,161.58,161.56,161.58,105207891.0
2007-04-18 09:05:00,161.58,161.61,161.57,161.6,759519724.0
2007-04-18 09:06:00,161.6,161.62,161.58,161.58,676674813.0
2007-04-18 09:07:00,161.59,161.59,161.55,161.56,301700000.0
2007-04-18 09:08:00,161.56,161.57,161.495,161.51,1105999994.0
2007-04-18 09:09:00,161.51,161.52,161.495,161.51,581199997.0
2007-04-18 09:10:00,161.51,161.53,161.5,161.53,1425900000.0
2007-04-18 09:11:00,161.53,161.545,161.49,161.49,1079800004.0
2007-04-18 09:12:00,161.49,161.5,161.47,161.49,877600001.0
2007-04-18 09:13:00,161.49,161.5,161.47,161.47,1218999996.0
2007-04-18 09:14:00,161.47,161.5,161.46,161.48,1283200001.0
2007-04-18 09:15:00,161.48,161.49,161.45,161.45,1526000001.0
2007-04-18 09:16:00,161.45,161.45,161.42,161.44,1292499995.0
2007-04-18 09:17:00,161.44,161.455,161.4,161.455,2100599989.0
2007-04-18 09:18:00,161.455,161.455,161.42,161.43,1758399990.0
2007-04-18 09:19:00,161.43,161.46,161.43,161.46,531899993.0
2007-04-18 09:20:00,161.46,161.47,161.43,161.43,1508599996.0
2007-04-18 09:21:00,161.43,161.44,161.4,161.42,1152999984.0
2007-04-18 09:22:00,161.41,161.43,161.405,161.415,655100000.0
2007-04-18 09:23:00,161.415,161.42,161.35,161.36,918799991.0
2007-04-18 09:24:00,161.36,161.37,161.345,161.36,821700002.0
2007-04-18 09:25:00,161.365,161.37,161.355,161.36,668999999.0
2007-04-18 09:26:00,161.36,161.37,161.36,161.37,553699999.0
2007-04-18 09:27:00,161.37,161.37,161.34,161.36,1201900004.0
2007-04-18 09:28:00,161.36,161.37,161.35,161.36,458799997.0
2007-04-18 09:29:00,161.36,161.37,161.355,161.37,363300001.0
2007-04-18 09:30:00,161.37,161.37,161.34,161.35,114400000.0
2007-04-18 09:31:00,161.35,161.35,161.32,161.33,158200000.0
2007-04-18 09:32:00,161.33,161.35,161.31,161.32,216000000.0
2007-04-18 09:33:00,161.32,161.35,161.31,161.34,475500001.0
2007-04-18 09:34:00,161.34,161.34,161.32,161.32,361299999.0
2007-04-18 09:35:00,161.32,161.33,161.31,161.33,74100000.0
2007-04-18 09:36:00,161.32,161.32,161.29,161.29,367000001.0
2007-04-18 09:37:00,161.295,161.31,161.285,161.29,764100002.0
2007-04-18 09:38:00,161.29,161.29,161.26,161.26,718300003.0
2007-04-18 09:39:00,161.26,161.28,161.26,161.27,472700003.0
2007-04-18 09:40:00,161.27,161.27,161.26,161.26,560500001.0
2007-04-18 09:41:00,161.26,161.27,161.25,161.26,662700002.0
2007-04-18 09:42:00,161.26,161.28,161.255,161.28,1015500002.0
2007-04-18 09:43:00,161.28,161.29,161.28,161.28,818700002.0
2007-04-18 09:44:00,161.28,161.31,161.28,161.3,793700009.0
2007-04-18 09:45:00,161.3,161.3,161.275,161.275,311099998.0
2007-04-18 09:46:00,161.275,161.31,161.27,161.31,448299998.0
2007-04-18 09:47:00,161.31,161.35,161.31,161.33,573599995.0
2007-04-18 09:48:00,161.33,161.33,161.315,161.32,213200000.0
2007-04-18 09:49:00,161.315,161.32,161.26,161.27,400900003.0
2007-04-18 09:50:00,161.27,161.27,161.245,161.255,594600007.0
2007-04-18 09:51:00,161.26,161.28,161.255,161.28,411500003.0
2007-04-18 09:52:00,161.28,161.29,161.27,161.27,321199999.0
2007-04-18 09:53:00,161.27,161.28,161.265,161.27,38800000.0
2007-04-18 09:54:00,161.27,161.27,161.25,161.27,344499999.0
2007-04-18 09:55:00,161.27,161.27,161.245,161.25,425300002.0
2007-04-18 09:56:00,161.235,161.25,161.23,161.23,489000004.0
2007-04-18 09:57:00,161.23,161.24,161.22,161.23,399600003.0
2007-04-18 09:58:00,161.23,161.245,161.225,161.225,348699998.0
2007-04-18 09:59:00,161.23,161.24,161.23,161.23,260900000.0
2007-04-18 10:00:00,161.22,161.22,161.2,161.215,634499995.0
2007-04-18 10:01:00,161.215,161.23,161.21,161.23,953599999.0
2007-04-18 10:02:00,161.23,161.25,161.22,161.24,804299996.0
2007-04-18 10:03:00,161.24,161.26,161.24,161.26,453599999.0
2007-04-18 10:04:00,161.26,161.27,161.23,161.24,1104399991.0
2007-04-18 10:05:00,161.24,161.25,161.235,161.24,1088399999.0
2007-04-18 10:06:00,161.24,161.24,161.2,161.24,1362500004.0
2007-04-18 10:07:00,161.24,161.24,161.2,161.215,791599996.0
2007-04-18 10:08:00,161.22,161.23,161.205,161.21,869599999.0
2007-04-18 10:09:00,161.21,161.22,161.19,161.2,678500000.0
2007-04-18 10:10:00,161.2,161.25,161.2,161.24,769400001.0
2007-04-18 10:11:00,161.24,161.26,161.23,161.25,768399999.0
2007-04-18 10:12:00,161.25,161.28,161.25,161.28,360300003.0
2007-04-18 10:13:00,161.27,161.28,161.265,161.27,772500000.0
2007-04-18 10:14:00,161.27,161.3,161.26,161.29,556600002.0
2007-04-18 10:15:00,161.29,161.3,161.27,161.3,547200000.0
2007-04-18 10:16:00,161.3,161.31,161.3,161.31,117100001.0
2007-04-18 10:17:00,161.31,161.33,161.3,161.3,515299996.0
2007-04-18 10:18:00,161.3,161.34,161.3,161.34,523500008.0
2007-04-18 10:19:00,161.35,161.37,161.34,161.34,315699999.0
2007-04-18 10:20:00,161.34,161.36,161.325,161.36,701499993.0
2007-04-18 10:21:00,161.36,161.37,161.35,161.36,414200002.0
2007-04-18 10:22:00,161.355,161.37,161.355,161.37,274199998.0
2007-04-18 10:23:00,161.36,161.37,161.345,161.35,350999999.0
2007-04-18 10:24:00,161.345,161.36,161.34,161.34,445999998.0
2007-04-18 10:25:00,161.34,161.35,161.31,161.31,617099998.0
2007-04-18 10:26:00,161.31,161.32,161.3,161.31,401000004.0
2007-04-18 10:27:00,161.31,161.34,161.3,161.32,514200000.0
2007-04-18 10:28:00,161.32,161.34,161.32,161.32,318200003.0
2007-04-18 10:29:00,161.32,161.33,161.31,161.33,642499992.0
2007-04-18 10:30:00,161.33,161.36,161.3,161.34,535900000.0
2007-04-18 10:31:00,161.34,161.39,161.32,161.375,1062500010.0
2007-04-18 10:32:00,161.375,161.39,161.37,161.38,1432900004.0
2007-04-18 10:33:00,161.38,161.4,161.355,161.355,1342899998.0
2007-04-18 10:34:00,161.35,161.38,161.345,161.38,651899996.0
2007-04-18 10:35:00,161.38,161.385,161.375,161.385,300500001.0
2007-04-18 10:36:00,161.385,161.405,161.385,161.405,572499997.0
2007-04-18 10:37:00,161.405,161.405,161.38,161.385,1130800002.0
2007-04-18 10:38:00,161.385,161.395,161.375,161.375,599200003.0
2007-04-18 10:39:00,161.38,161.38,161.325,161.34,513300001.0
2007-04-18 10:40:00,161.34,161.35,161.33,161.34,90800000.0
2007-04-18 10:41:00,161.34,161.34,161.325,161.34,217299999.0
2007-04-18 10:42:00,161.33,161.34,161.32,161.34,325100001.0
2007-04-18 10:43:00,161.34,161.38,161.335,161.36,878399990.0
2007-04-18 10:44:00,161.36,161.395,161.36,161.385,679099998.0
2007-04-18 10:45:00,161.39,161.39,161.355,161.36,582400004.0
2007-04-18 10:46:00,161.36,161.38,161.345,161.36,658000001.0
2007-04-18 10:47:00,161.36,161.36,161.33,161.335,472999995.0
2007-04-18 10:48:00,161.325,161.35,161.32,161.34,164399998.0
2007-04-18 10:49:00,161.34,161.35,161.33,161.335,255599998.0
2007-04-18 10:50:00,161.335,161.385,161.335,161.38,333200000.0
2007-04-18 10:51:00,161.395,161.405,161.385,161.385,726300004.0
2007-04-18 10:52:00,161.385,161.41,161.385,161.39,294399996.0
2007-04-18 10:53:00,161.39,161.39,161.37,161.37,242800000.0
2007-04-18 10:54:00,161.37,161.37,161.35,161.37,384799999.0
2007-04-18 10:55:00,161.37,161.38,161.35,161.37,645699999.0
2007-04-18 10:56:00,161.36,161.42,161.34,161.41,927200004.0
2007-04-18 10:57:00,161.41,161.46,161.4,161.46,401899997.0
2007-04-18 10:58:00,161.46,161.48,161.45,161.47,450199997.0
2007-04-18 10:59:00,161.47,161.51,161.46,161.48,502399999.0
2007-04-18 11:00:00,161.48,161.49,161.445,161.47,1045000001.0
2007-04-18 11:01:00,161.47,161.5,161.47,161.5,462300002.0
2007-04-18 11:02:00,161.5,161.51,161.47,161.47,495100004.0
2007-04-18 11:03:00,161.47,161.48,161.455,161.46,744599998.0
2007-04-18 11:04:00,161.46,161.48,161.45,161.46,753299999.0
2007-04-18 11:05:00,161.45,161.46,161.41,161.41,792999996.0
2007-04-18 11:06:00,161.41,161.41,161.33,161.365,1316400013.0
2007-04-18 11:07:00,161.37,161.42,161.365,161.4,1044600001.0
2007-04-18 11:08:00,161.4,161.42,161.4,161.415,248399997.0
2007-04-18 11:09:00,161.42,161.43,161.405,161.43,403400001.0
2007-04-18 11:10:00,161.42,161.43,161.42,161.43,344299999.0
2007-04-18 11:11:00,161.44,161.46,161.43,161.46,363199999.0
2007-04-18 11:12:00,161.46,161.47,161.46,161.46,478400000.0
2007-04-18 11:13:00,161.46,161.49,161.46,161.49,288400002.0
2007-04-18 11:14:00,161.48,161.48,161.45,161.45,487299996.0
2007-04-18 11:15:00,161.45,161.46,161.43,161.44,822399998.0
2007-04-18 11:16:00,161.44,161.45,161.415,161.415,830399999.0
2007-04-18 11:17:00,161.415,161.45,161.41,161.435,1156500000.0
2007-04-18 11:18:00,161.43,161.46,161.425,161.435,1100200003.0
2007-04-18 11:19:00,161.44,161.46,161.43,161.445,703899997.0
2007-04-18 11:20:00,161.445,161.46,161.445,161.46,421700003.0
2007-04-18 11:21:00,161.46,161.46,161.45,161.45,333400000.0
2007-04-18 11:22:00,161.45,161.47,161.45,161.47,394400000.0
2007-04-18 11:23:00,161.48,161.49,161.47,161.48,628200004.0
2007-04-18 11:24:00,161.48,161.48,161.46,161.465,541299998.0
2007-04-18 11:25:00,161.47,161.47,161.445,161.45,753500003.0
2007-04-18 11:26:00,161.45,161.46,161.44,161.45,402900002.0
2007-04-18 11:27:00,161.46,161.47,161.45,161.46,226000000.0
2007-04-18 11:28:00,161.46,161.46,161.455,161.455,357200002.0
2007-04-18 11:29:00,161.46,161.48,161.455,161.465,332199996.0
2007-04-18 11:30:00,161.47,161.47,161.445,161.45,202500000.0
2007-04-18 11:31:00,161.445,161.49,161.445,161.48,815299995.0
2007-04-18 11:32:00,161.48,161.5,161.47,161.5,810200007.0
2007-04-18 11:33:00,161.5,161.545,161.5,161.545,659300000.0
2007-04-18 11:34:00,161.545,161.57,161.545,161.57,252200005.0
2007-04-18 11:35:00,161.57,161.58,161.555,161.56,519500003.0
2007-04-18 11:36:00,161.56,161.56,161.535,161.54,480699999.0
2007-04-18 11:37:00,161.54,161.54,161.48,161.5,621500002.0
2007-04-18 11:38:00,161.5,161.53,161.5,161.52,589600000.0
2007-04-18 11:39:00,161.515,161.52,161.51,161.52,299800000.0
2007-04-18 11:40:00,161.52,161.55,161.52,161.55,244400000.0
2007-04-18 11:41:00,161.55,161.57,161.55,161.55,116399999.0
2007-04-18 11:42:00,161.55,161.55,161.545,161.55,68800000.0
2007-04-18 11:43:00,161.55,161.55,161.54,161.55,289999998.0
2007-04-18 11:44:00,161.55,161.55,161.53,161.53,263299998.0
2007-04-18 11:45:00,161.54,161.54,161.53,161.53,83999999.0
2007-04-18 11:46:00,161.53,161.53,161.515,161.53,43200000.0
2007-04-18 11:47:00,161.53,161.53,161.53,161.53,28800000.0
2007-04-18 11:48:00,161.53,161.53,161.51,161.52,109300000.0
2007-04-18 11:49:00,161.52,161.52,161.51,161.52,65600000.0
2007-04-18 11:50:00,161.52,161.52,161.49,161.49,314100002.0
2007-04-18 11:51:00,161.5,161.5,161.49,161.49,8800000.0
2007-04-18 11:52:00,161.49,161.5,161.49,161.495,71600000.0
2007-04-18 11:53:00,161.5,161.5,161.485,161.485,160600000.0
2007-04-18 11:54:00,161.49,161.5,161.49,161.5,101400000.0
2007-04-18 11:55:00,161.5,161.52,161.49,161.495,505300000.0
2007-04-18 11:56:00,161.495,161.51,161.49,161.5,356799998.0
2007-04-18 11:57:00,161.5,161.51,161.49,161.51,141500000.0
2007-04-18 11:58:00,161.51,161.53,161.5,161.51,108400000.0
2007-04-18 11:59:00,161.51,161.52,161.5,161.51,238899999.0
2007-04-18 12:00:00,161.5,161.51,161.49,161.49,122800000.0
2007-04-18 12:01:00,161.49,161.5,161.49,161.5,42400000.0
2007-04-18 12:02:00,161.49,161.52,161.49,161.51,307699998.0
2007-04-18 12:03:00,161.51,161.52,161.5,161.51,157600000.0
2007-04-18 12:04:00,161.51,161.51,161.47,161.47,430399995.0
2007-04-18 12:05:00,161.47,161.47,161.44,161.46,303199999.0
2007-04-18 12:06:00,161.46,161.46,161.445,161.45,244700000.0
2007-04-18 12:07:00,161.45,161.46,161.445,161.45,73100000.0
2007-04-18 12:08:00,161.45,161.46,161.45,161.46,459200000.0
2007-04-18 12:09:00,161.46,161.46,161.43,161.43,580300000.0
2007-04-18 12:10:00,161.425,161.43,161.4,161.4,420000001.0
2007-04-18 12:11:00,161.4,161.41,161.39,161.39,1041699997.0
2007-04-18 12:12:00,161.395,161.41,161.39,161.41,331800003.0
2007-04-18 12:13:00,161.41,161.42,161.4,161.41,538900005.0
2007-04-18 12:14:00,161.41,161.44,161.4,161.43,1337799999.0
2007-04-18 12:15:00,161.43,161.47,161.42,161.47,990900004.0
2007-04-18 12:16:00,161.475,161.485,161.45,161.45,856999996.0
2007-04-18 12:17:00,161.45,161.45,161.44,161.44,806500001.0
2007-04-18 12:18:00,161.44,161.46,161.44,161.45,776899995.0
2007-04-18 12:19:00,161.45,161.47,161.45,161.46,386400004.0
2007-04-18 12:20:00,161.46,161.46,161.435,161.44,394500001.0
2007-04-18 12:21:00,161.44,161.45,161.435,161.445,1425200017.0
2007-04-18 12:22:00,161.45,161.465,161.45,161.465,304700002.0
2007-04-18 12:23:00,161.46,161.465,161.46,161.465,489200006.0
2007-04-18 12:24:00,161.46,161.47,161.45,161.46,200599995.0
2007-04-18 12:25:00,161.46,161.46,161.445,161.445,176700000.0
2007-04-18 12:26:00,161.44,161.44,161.435,161.435,235199996.0
2007-04-18 12:27:00,161.43,161.44,161.43,161.435,169600001.0
2007-04-18 12:28:00,161.435,161.445,161.435,161.44,173700000.0
2007-04-18 12:29:00,161.44,161.44,161.44,161.44,223999995.0
2007-04-18 12:30:00,161.445,161.45,161.435,161.45,368400000.0
2007-04-18 12:31:00,161.45,161.45,161.44,161.44,506500001.0
2007-04-18 12:32:00,161.445,161.45,161.44,161.44,449699995.0
2007-04-18 12:33:00,161.44,161.44,161.41,161.41,190699998.0
2007-04-18 12:34:00,161.4,161.42,161.4,161.415,315400000.0
2007-04-18 12:35:00,161.42,161.42,161.41,161.41,147200000.0
2007-04-18 12:36:00,161.41,161.41,161.39,161.39,304799997.0
2007-04-18 12:37:00,161.4,161.4,161.385,161.4,184199999.0
2007-04-18 12:38:00,161.39,161.4,161.38,161.38,142000000.0
2007-04-18 12:39:00,161.375,161.4,161.36,161.4,482099994.0
2007-04-18 12:40:00,161.395,161.415,161.37,161.4,1732299996.0
2007-04-18 12:41:00,161.4,161.41,161.4,161.405,139300002.0
2007-04-18 12:42:00,161.405,161.41,161.4,161.4,174400000.0
2007-04-18 12:43:00,161.4,161.4,161.39,161.4,94200001.0
2007-04-18 12:44:00,161.4,161.4,161.38,161.4,612699994.0
2007-04-18 12:45:00,161.4,161.41,161.4,161.4,749899998.0
2007-04-18 12:46:00,161.4,161.41,161.4,161.4,263200001.0
2007-04-18 12:47:00,161.4,161.41,161.39,161.4,1043299993.0
2007-04-18 12:48:00,161.4,161.41,161.39,161.41,876500002.0
2007-04-18 12:49:00,161.4,161.4,161.4,161.4,375999996.0
2007-04-18 12:50:00,161.4,161.4,161.4,161.4,5600000.0
2007-04-18 12:51:00,161.39,161.39,161.36,161.37,373899995.0
2007-04-18 12:52:00,161.37,161.37,161.34,161.35,245999998.0
2007-04-18 12:53:00,161.35,161.36,161.34,161.34,326799999.0
2007-04-18 12:54:00,161.34,161.36,161.34,161.355,239499998.0
2007-04-18 12:55:00,161.35,161.365,161.35,161.36,530799997.0
2007-04-18 12:56:00,161.36,161.36,161.325,161.325,1093300010.0
2007-04-18 12:57:00,161.34,161.34,161.32,161.33,573300000.0
2007-04-18 12:58:00,161.33,161.345,161.32,161.345,395100001.0
2007-04-18 12:59:00,161.34,161.345,161.335,161.335,480600002.0
2007-04-18 13:00:00,161.335,161.37,161.335,161.365,205300001.0
2007-04-18 13:01:00,161.365,161.365,161.34,161.345,301124998.0
2007-04-18 13:02:00,161.345,161.35,161.33,161.34,670400005.0
2007-04-18 13:03:00,161.335,161.36,161.335,161.345,599600004.0
2007-04-18 13:04:00,161.35,161.35,161.33,161.34,430200002.0
2007-04-18 13:05:00,161.34,161.35,161.32,161.32,400900005.0
2007-04-18 13:06:00,161.325,161.33,161.31,161.32,329900005.0
2007-04-18 13:07:00,161.32,161.32,161.3,161.3,436200000.0
2007-04-18 13:08:00,161.3,161.31,161.28,161.3,1097700010.0
2007-04-18 13:09:00,161.3,161.31,161.28,161.29,1514100008.0
2007-04-18 13:10:00,161.29,161.29,161.28,161.28,543399996.0
2007-04-18 13:11:00,161.28,161.28,161.235,161.245,854299989.0
2007-04-18 13:12:00,161.23,161.24,161.21,161.235,1760299991.0
2007-04-18 13:13:00,161.23,161.24,161.23,161.23,708299999.0
2007-04-18 13:14:00,161.23,161.24,161.2,161.21,900800006.0
2007-04-18 13:15:00,161.21,161.22,161.18,161.2,1036100005.0
2007-04-18 13:16:00,161.21,161.22,161.19,161.215,1510000005.0
2007-04-18 13:17:00,161.21,161.24,161.21,161.22,1232600000.0
2007-04-18 13:18:00,161.23,161.24,161.22,161.24,579599993.0
2007-04-18 13:19:00,161.245,161.255,161.245,161.25,638299996.0
2007-04-18 13:20:00,161.245,161.26,161.24,161.25,1132299994.0
2007-04-18 13:21:00,161.25,161.25,161.22,161.22,766200013.0
2007-04-18 13:22:00,161.225,161.23,161.2,161.21,1189899999.0
2007-04-18 13:23:00,161.21,161.22,161.19,161.22,1036999994.0
2007-04-18 13:24:00,161.2,161.22,161.2,161.21,730499997.0
2007-04-18 13:25:00,161.21,161.22,161.19,161.21,1087399984.0
2007-04-18 13:26:00,161.22,161.23,161.205,161.22,1065499999.0
2007-04-18 13:27:00,161.22,161.24,161.22,161.22,1053699998.0
2007-04-18 13:28:00,161.22,161.22,161.16,161.17,1638800008.0
2007-04-18 13:29:00,161.17,161.22,161.17,161.195,959100006.0
2007-04-18 13:30:00,161.2,161.21,161.19,161.195,965000011.0
2007-04-18 13:31:00,161.195,161.22,161.195,161.21,1385100006.0
2007-04-18 13:32:00,161.21,161.22,161.195,161.2,655200010.0
2007-04-18 13:33:00,161.2,161.21,161.185,161.195,409814999.0
2007-04-18 13:34:00,161.2,161.2,161.155,161.16,1137900002.0
2007-04-18 13:35:00,161.17,161.2,161.165,161.19,659999998.0
2007-04-18 13:36:00,161.18,161.18,161.17,161.18,1040000009.0
2007-04-18 13:37:00,161.18,161.19,161.16,161.165,1088100000.0
2007-04-18 13:38:00,161.16,161.17,161.095,161.1,1512000003.0
2007-04-18 13:39:00,161.1,161.115,161.095,161.11,1307300002.0
2007-04-18 13:40:00,161.115,161.14,161.115,161.13,312200001.0
2007-04-18 13:41:00,161.125,161.14,161.125,161.13,454699996.0
2007-04-18 13:42:00,161.13,161.14,161.06,161.07,804600000.0
2007-04-18 13:43:00,161.075,161.075,161.03,161.05,1505400002.0
2007-04-18 13:44:00,161.05,161.055,161.0,161.035,1014599988.0
2007-04-18 13:45:00,161.035,161.05,161.01,161.01,1418299986.0
2007-04-18 13:46:00,161.01,161.02,160.94,160.97,1630299999.0
2007-04-18 13:47:00,160.97,161.0,160.965,160.99,1383100014.0
2007-04-18 13:48:00,161.0,161.015,160.955,160.975,1687599997.0
2007-04-18 13:49:00,160.975,160.99,160.96,160.99,773400001.0
2007-04-18 13:50:00,160.99,160.99,160.95,160.96,308399999.0
2007-04-18 13:51:00,160.95,160.95,160.905,160.905,408100001.0
2007-04-18 13:52:00,160.905,160.91,160.87,160.88,585900000.0
2007-04-18 13:53:00,160.88,160.88,160.79,160.79,559999999.0
2007-04-18 13:54:00,160.79,160.815,160.78,160.79,746900001.0
2007-04-18 13:55:00,160.79,160.8,160.73,160.77,1947500000.0
2007-04-18 13:56:00,160.76,160.83,160.76,160.82,450400001.0
2007-04-18 13:57:00,160.82,160.84,160.82,160.82,882899999.0
2007-04-18 13:58:00,160.84,160.85,160.83,160.83,882899999.0
2007-04-18 13:59:00,160.83,160.84,160.77,160.795,1384999995.0
2007-04-18 14:00:00,160.8,160.83,160.795,160.83,1014800007.0
2007-04-18 14:01:00,160.83,160.83,160.82,160.82,1317700002.0
2007-04-18 14:02:00,160.83,160.83,160.775,160.81,1326700000.0
2007-04-18 14:03:00,160.81,160.82,160.8,160.82,1254200004.0
2007-04-18 14:04:00,160.81,160.84,160.78,160.78,1279499998.0
2007-04-18 14:05:00,160.76,160.76,160.69,160.7,1496300013.0
2007-04-18 14:06:00,160.72,160.76,160.7,160.76,1496300013.0
2007-04-18 14:07:00,160.76,160.79,160.76,160.76,905099999.0
2007-04-18 14:08:00,160.76,160.8,160.75,160.8,813699994.0
2007-04-18 14:09:00,160.8,160.83,160.8,160.8,348000000.0
2007-04-18 14:10:00,160.8,160.81,160.79,160.79,598799998.0
2007-04-18 14:11:00,160.79,160.805,160.785,160.8,993600005.0
2007-04-18 14:12:00,160.8,160.83,160.795,160.81,794400008.0
2007-04-18 14:13:00,160.81,160.81,160.755,160.765,1952099989.0
2007-04-18 14:14:00,160.765,160.78,160.76,160.77,1118599999.0
2007-04-18 14:15:00,160.77,160.77,160.71,160.71,2012500016.0
2007-04-18 14:16:00,160.71,160.73,160.68,160.72,257999999.0
2007-04-18 14:17:00,160.72,160.73,160.665,160.685,600899998.0
2007-04-18 14:18:00,160.68,160.68,160.64,160.68,415900000.0
2007-04-18 14:19:00,160.67,160.69,160.64,160.65,268800000.0
2007-04-18 14:20:00,160.65,160.68,160.65,160.68,264900000.0
2007-04-18 14:21:00,160.675,160.7,160.67,160.67,720200003.0
2007-04-18 14:22:00,160.67,160.68,160.64,160.66,1482300009.0
2007-04-18 14:23:00,160.65,160.69,160.64,160.68,1228499997.0
2007-04-18 14:24:00,160.69,160.71,160.67,160.68,1215200004.0
2007-04-18 14:25:00,160.68,160.68,160.61,160.63,533900000.0
2007-04-18 14:26:00,160.63,160.66,160.625,160.625,808799994.0
2007-04-18 14:27:00,160.625,160.67,160.625,160.66,631199999.0
2007-04-18 14:28:00,160.66,160.68,160.585,160.62,886600006.0
2007-04-18 14:29:00,160.63,160.63,160.57,160.59,678300002.0
2007-04-18 14:30:00,160.58,160.61,160.575,160.61,398700000.0
2007-04-18 14:31:00,160.61,160.61,160.57,160.57,903899998.0
2007-04-18 14:32:00,160.57,160.57,160.46,160.46,2012800020.0
2007-04-18 14:33:00,160.44,160.44,160.41,160.41,2025400007.0
2007-04-18 14:34:00,160.41,160.48,160.41,160.47,2025400007.0
2007-04-18 14:35:00,160.47,160.48,160.44,160.47,2026297492.0
2007-04-18 14:36:00,160.47,160.49,160.47,160.49,632800001.0
2007-04-18 14:37:00,160.49,160.51,160.485,160.51,558300001.0
2007-04-18 14:38:00,160.5,160.57,160.495,160.57,806000001.0
2007-04-18 14:39:00,160.57,160.61,160.56,160.61,312600000.0
2007-04-18 14:40:00,160.62,160.65,160.62,160.64,500999999.0
2007-04-18 14:41:00,160.64,160.65,160.63,160.64,214800001.0
2007-04-18 14:42:00,160.64,160.66,160.635,160.645,474599999.0
2007-04-18 14:43:00,160.645,160.65,160.575,160.58,743600001.0
2007-04-18 14:44:00,160.57,160.58,160.54,160.55,1197488403.0
2007-04-18 14:45:00,160.55,160.59,160.54,160.59,1190688404.0
2007-04-18 14:46:00,160.6,160.62,160.59,160.62,1289199991.0
2007-04-18 14:47:00,160.62,160.63,160.6,160.62,463500006.0
2007-04-18 14:48:00,160.62,160.63,160.6,160.6,692900005.0
2007-04-18 14:49:00,160.605,160.62,160.595,160.6,512400009.0
2007-04-18 14:50:00,160.595,160.63,160.595,160.63,650099996.0
2007-04-18 14:51:00,160.63,160.66,160.62,160.65,651799998.0
2007-04-18 14:52:00,160.65,160.7,160.65,160.66,877000004.0
2007-04-18 14:53:00,160.665,160.71,160.665,160.7,748899996.0
2007-04-18 14:54:00,160.7,160.8,160.7,160.765,919199998.0
2007-04-18 14:55:00,160.77,160.82,160.77,160.81,1865000009.0
2007-04-18 14:56:00,160.81,160.83,160.785,160.8,1110900003.0
2007-04-18 14:57:00,160.8,160.83,160.785,160.82,1390799996.0
2007-04-18 14:58:00,160.815,160.82,160.75,160.76,1189100013.0
2007-04-18 14:59:00,160.755,160.77,160.7,160.74,1224700004.0
2007-04-18 15:00:00,160.74,160.76,160.725,160.76,1067700001.0
2007-04-18 15:01:00,160.76,160.76,160.74,160.75,271000000.0
2007-04-18 15:02:00,160.75,160.77,160.735,160.77,296100000.0
2007-04-18 15:03:00,160.77,160.79,160.75,160.79,556400001.0
2007-04-18 15:04:00,160.79,160.79,160.765,160.79,352400001.0
2007-04-18 15:05:00,160.78,160.78,160.76,160.765,663600003.0
2007-04-18 15:06:00,160.765,160.77,160.75,160.76,197199999.0
2007-04-18 15:07:00,160.76,160.76,160.725,160.74,224200000.0
2007-04-18 15:08:00,160.725,160.75,160.725,160.74,105500000.0
2007-04-18 15:09:00,160.74,160.75,160.72,160.72,444399997.0
2007-04-18 15:10:00,160.72,160.74,160.71,160.74,108000000.0
2007-04-18 15:11:00,160.74,160.74,160.7,160.71,415199997.0
2007-04-18 15:12:00,160.71,160.71,160.67,160.67,169400002.0
2007-04-18 15:13:00,160.67,160.69,160.67,160.69,140000000.0
2007-04-18 15:14:00,160.69,160.72,160.68,160.71,206400000.0
2007-04-18 15:15:00,160.71,160.74,160.7,160.74,356199999.0
2007-04-18 15:16:00,160.74,160.74,160.73,160.73,285199999.0
2007-04-18 15:17:00,160.73,160.76,160.73,160.745,493599989.0
2007-04-18 15:18:00,160.745,160.77,160.74,160.765,348899998.0
2007-04-18 15:19:00,160.77,160.81,160.755,160.8,395699998.0
2007-04-18 15:20:00,160.8,160.81,160.78,160.79,681799994.0
2007-04-18 15:21:00,160.79,160.81,160.79,160.8,531800000.0
2007-04-18 15:22:00,160.8,160.85,160.8,160.84,917400002.0
2007-04-18 15:23:00,160.84,160.86,160.84,160.85,1121600000.0
2007-04-18 15:24:00,160.85,160.91,160.84,160.91,1143300015.0
2007-04-18 15:25:00,160.92,160.93,160.895,160.905,686400000.0
2007-04-18 15:26:00,160.92,160.93,160.895,160.93,621700004.0
2007-04-18 15:27:00,160.93,160.98,160.91,160.94,922200004.0
2007-04-18 15:28:00,160.94,160.95,160.91,160.91,422999998.0
2007-04-18 15:29:00,160.91,160.92,160.89,160.9,1139700001.0
2007-04-18 15:30:00,160.9,160.9,160.86,160.87,442400000.0
2007-04-18 15:31:00,160.87,160.87,160.82,160.82,440399998.0
2007-04-18 15:32:00,160.82,160.82,160.77,160.78,570799996.0
2007-04-18 15:33:00,160.77,160.8,160.77,160.785,762499997.0
2007-04-18 15:34:00,160.79,160.8,160.785,160.79,885099999.0
2007-04-18 15:35:00,160.79,160.84,160.79,160.83,540600000.0
2007-04-18 15:36:00,160.83,160.91,160.83,160.88,570500000.0
2007-04-18 15:37:00,160.88,160.91,160.875,160.9,1377699998.0
2007-04-18 15:38:00,160.9,160.9,160.875,160.875,744200000.0
2007-04-18 15:39:00,160.875,160.89,160.875,160.88,286500000.0
2007-04-18 15:40:00,160.89,160.9,160.88,160.89,620699999.0
2007-04-18 15:41:00,160.89,160.9,160.85,160.86,446900003.0
2007-04-18 15:42:00,160.86,160.86,160.84,160.85,494799998.0
2007-04-18 15:43:00,160.85,160.855,160.83,160.84,675100006.0
2007-04-18 15:44:00,160.84,160.85,160.82,160.82,332899999.0
2007-04-18 15:45:00,160.81,160.83,160.795,160.83,866800010.0
2007-04-18 15:46:00,160.825,160.84,160.805,160.82,612100010.0
2007-04-18 15:47:00,160.815,160.84,160.805,160.805,912000011.0
2007-04-18 15:48:00,160.81,160.81,160.77,160.78,484099999.0
2007-04-18 15:49:00,160.78,160.79,160.76,160.765,506399996.0
2007-04-18 15:50:00,160.77,160.77,160.72,160.73,982600007.0
2007-04-18 15:51:00,160.715,160.73,160.685,160.7,833899998.0
2007-04-18 15:52:00,160.7,160.72,160.69,160.71,192400000.0
2007-04-18 15:53:00,160.71,160.72,160.69,160.7,648999999.0
2007-04-18 15:54:00,160.695,160.73,160.695,160.73,1214299996.0
2007-04-18 15:55:00,160.73,160.74,160.72,160.73,1046500000.0
2007-04-18 15:56:00,160.725,160.73,160.65,160.65,1373200003.0
2007-04-18 15:57:00,160.64,160.66,160.62,160.64,767500006.0
2007-04-18 15:58:00,160.655,160.66,160.615,160.645,767500006.0
2007-04-18 15:59:00,160.645,160.66,160.625,160.65,939300004.0
2007-04-18 16:00:00,160.65,160.65,160.62,160.63,568600003.0
2007-04-18 16:01:00,160.63,160.66,160.62,160.66,1058300001.0
2007-04-18 16:02:00,160.67,160.76,160.67,160.76,684600004.0
2007-04-18 16:03:00,160.755,160.76,160.7,160.735,1503099994.0
2007-04-18 16:04:00,160.735,160.75,160.7,160.71,1088800002.0
2007-04-18 16:05:00,160.71,160.71,160.695,160.695,327600002.0
2007-04-18 16:06:00,160.695,160.71,160.65,160.65,601199997.0
2007-04-18 16:07:00,160.66,160.67,160.63,160.63,986399998.0
2007-04-18 16:08:00,160.62,160.62,160.53,160.57,1285400006.0
2007-04-18 16:09:00,160.57,160.58,160.535,160.57,877299997.0
2007-04-18 16:10:00,160.57,160.58,160.55,160.56,873199998.0
2007-04-18 16:11:00,160.56,160.56,160.495,160.5,674500002.0
2007-04-18 16:12:00,160.5,160.51,160.49,160.5,1021599993.0
2007-04-18 16:13:00,160.5,160.52,160.49,160.5,1383699999.0
2007-04-18 16:14:00,160.5,160.53,160.49,160.53,664900000.0
2007-04-18 16:15:00,160.53,160.54,160.52,160.525,406600001.0
2007-04-18 16:16:00,160.525,160.58,160.525,160.58,616900001.0
2007-04-18 16:17:00,160.58,160.6,160.565,160.59,940699996.0
2007-04-18 16:18:00,160.6,160.625,160.575,160.615,843599996.0
2007-04-18 16:19:00,160.615,160.68,160.615,160.66,1070700000.0
2007-04-18 16:20:00,160.66,160.665,160.63,160.66,1132700001.0
2007-04-18 16:21:00,160.66,160.71,160.65,160.71,1124000005.0
2007-04-18 16:22:00,160.71,160.745,160.705,160.73,1792599991.0
2007-04-18 16:23:00,160.73,160.73,160.71,160.72,1095599994.0
2007-04-18 16:24:00,160.72,160.74,160.72,160.74,540900003.0
2007-04-18 16:25:00,160.74,160.75,160.73,160.75,285500002.0
2007-04-18 16:26:00,160.76,160.78,160.72,160.73,1658673623.0
2007-04-18 16:27:00,160.74,160.78,160.73,160.75,912899992.0
2007-04-18 16:28:00,160.75,160.79,160.745,160.755,1128500001.0
2007-04-18 16:29:00,160.76,160.77,160.75,160.76,528899999.0
2007-04-18 16:30:00,160.76,160.76,160.72,160.73,694699997.0
2007-04-18 16:31:00,160.73,160.76,160.72,160.76,631600001.0
2007-04-18 16:32:00,160.76,160.77,160.72,160.725,1492600007.0
2007-04-18 16:33:00,160.74,160.74,160.71,160.71,367999999.0
2007-04-18 16:34:00,160.71,160.74,160.71,160.72,578400000.0
2007-04-18 16:35:00,160.72,160.72,160.67,160.69,1345099999.0
2007-04-18 16:36:00,160.69,160.71,160.665,160.665,973999996.0
2007-04-18 16:37:00,160.675,160.69,160.645,160.655,932499994.0
2007-04-18 16:38:00,160.645,160.67,160.54,160.545,1442700012.0
2007-04-18 16:39:00,160.55,160.58,160.51,160.56,1392300008.0
2007-04-18 16:40:00,160.57,160.62,160.57,160.6,818100001.0
2007-04-18 16:41:00,160.6,160.64,160.6,160.64,389299997.0
2007-04-18 16:42:00,160.65,160.66,160.63,160.64,464000002.0
2007-04-18 16:43:00,160.635,160.65,160.63,160.65,655700005.0
2007-04-18 16:44:00,160.64,160.64,160.59,160.595,806599997.0
2007-04-18 16:45:00,160.6,160.615,160.59,160.6,739700005.0
2007-04-18 16:46:00,160.6,160.63,160.59,160.6,1247899995.0
2007-04-18 16:47:00,160.6,160.6,160.535,160.535,1002600002.0
2007-04-18 16:48:00,160.54,160.58,160.535,160.58,671200008.0
2007-04-18 16:49:00,160.58,160.61,160.57,160.6,688600001.0
2007-04-18 16:50:00,160.61,160.62,160.6,160.61,116199999.0
2007-04-18 16:51:00,160.61,160.66,160.61,160.66,335600003.0
2007-04-18 16:52:00,160.655,160.67,160.64,160.645,747600008.0
2007-04-18 16:53:00,160.65,160.65,160.63,160.64,62600000.0
2007-04-18 16:54:00,160.64,160.64,160.62,160.62,171099999.0
2007-04-18 16:55:00,160.615,160.62,160.575,160.575,831400006.0
2007-04-18 16:56:00,160.575,160.58,160.555,160.57,979799983.0
2007-04-18 16:57:00,160.57,160.59,160.56,160.58,395300001.0
2007-04-18 16:58:00,160.58,160.6,160.57,160.585,782900001.0
2007-04-18 16:59:00,160.58,160.6,160.56,160.595,1855999997.0
2007-04-18 17:00:00,160.595,160.62,160.59,160.61,1200100010.0
2007-04-18 17:01:00,160.61,160.63,160.595,160.62,1616799992.0
2007-04-18 17:02:00,160.605,160.62,160.565,160.565,847099999.0
2007-04-18 17:03:00,160.57,160.57,160.54,160.55,1066399994.0
2007-04-18 17:04:00,160.55,160.565,160.53,160.53,1463800004.0
2007-04-18 17:05:00,160.53,160.56,160.52,160.56,1189900000.0
2007-04-18 17:06:00,160.56,160.62,160.56,160.61,842600007.0
2007-04-18 17:07:00,160.61,160.69,160.61,160.66,672200000.0
2007-04-18 17:08:00,160.66,160.7,160.66,160.69,1283700003.0
2007-04-18 17:09:00,160.69,160.73,160.69,160.7,672100003.0
2007-04-18 17:10:00,160.695,160.71,160.685,160.71,840400010.0
2007-04-18 17:11:00,160.71,160.71,160.68,160.68,576500002.0
2007-04-18 17:12:00,160.68,160.68,160.655,160.66,1431300008.0
2007-04-18 17:13:00,160.66,160.66,160.64,160.65,958099993.0
2007-04-18 17:14:00,160.65,160.66,160.645,160.645,903399996.0
2007-04-18 17:15:00,160.65,160.65,160.615,160.62,1033700014.0
2007-04-18 17:16:00,160.62,160.63,160.615,160.62,815900000.0
2007-04-18 17:17:00,160.62,160.62,160.58,160.61,1765100003.0
2007-04-18 17:18:00,160.62,160.625,160.59,160.625,1323999991.0
2007-04-18 17:19:00,160.625,160.685,160.625,160.67,1491199990.0
2007-04-18 17:20:00,160.68,160.685,160.63,160.67,1399900001.0
2007-04-18 17:21:00,160.67,160.68,160.655,160.67,652699998.0
2007-04-18 17:22:00,160.67,160.67,160.655,160.67,680200001.0
2007-04-18 17:23:00,160.67,160.67,160.64,160.65,506299998.0
2007-04-18 17:24:00,160.65,160.66,160.64,160.65,537500000.0
2007-04-18 17:25:00,160.65,160.65,160.62,160.62,612800001.0
2007-04-18 17:26:00,160.62,160.63,160.59,160.6,724400003.0
2007-04-18 17:27:00,160.6,160.62,160.595,160.6,1024299995.0
2007-04-18 17:28:00,160.595,160.6,160.54,160.55,1123799994.0
2007-04-18 17:29:00,160.56,160.57,160.54,160.555,975899985.0
2007-04-18 17:30:00,160.56,160.575,160.56,160.57,434900002.0
2007-04-18 17:31:00,160.57,160.59,160.565,160.58,661599990.0
2007-04-18 17:32:00,160.58,160.59,160.57,160.575,604699999.0
2007-04-18 17:33:00,160.58,160.58,160.52,160.52,1165599998.0
2007-04-18 17:34:00,160.53,160.53,160.5,160.51,274199999.0
2007-04-18 17:35:00,160.52,160.52,160.45,160.49,538000000.0
2007-04-18 17:36:00,160.49,160.49,160.455,160.48,563600003.0
2007-04-18 17:37:00,160.48,160.53,160.48,160.53,428599999.0
2007-04-18 17:38:00,160.53,160.56,160.53,160.54,190000000.0
2007-04-18 17:39:00,160.54,160.54,160.51,160.525,356299998.0
2007-04-18 17:40:00,160.53,160.54,160.51,160.53,552399995.0
2007-04-18 17:41:00,160.54,160.55,160.52,160.54,467599994.0
2007-04-18 17:42:00,160.54,160.55,160.525,160.55,410199997.0
2007-04-18 17:43:00,160.55,160.55,160.54,160.55,258000000.0
2007-04-18 17:44:00,160.55,160.55,160.525,160.54,133600001.0
2007-04-18 17:45:00,160.53,160.53,160.505,160.525,488199997.0
2007-04-18 17:46:00,160.52,160.54,160.515,160.54,136400002.0
2007-04-18 17:47:00,160.54,160.54,160.53,160.53,28000000.0
2007-04-18 17:48:00,160.53,160.53,160.495,160.505,443699998.0
2007-04-18 17:49:00,160.505,160.51,160.495,160.495,334399997.0
2007-04-18 17:50:00,160.495,160.51,160.49,160.51,457099998.0
2007-04-18 17:51:00,160.51,160.52,160.5,160.52,712699990.0
2007-04-18 17:52:00,160.525,160.55,160.515,160.55,455500001.0
2007-04-18 17:53:00,160.55,160.57,160.52,160.54,942399999.0
2007-04-18 17:54:00,160.54,160.54,160.525,160.53,450599993.0
2007-04-18 17:55:00,160.53,160.53,160.52,160.53,181400001.0
2007-04-18 17:56:00,160.53,160.54,160.53,160.54,80500000.0
2007-04-18 17:57:00,160.54,160.54,160.52,160.53,100000001.0
2007-04-18 17:58:00,160.53,160.53,160.52,160.53,107299999.0
2007-04-18 17:59:00,160.53,160.54,160.52,160.53,321200000.0
2007-04-18 18:00:00,160.53,160.55,160.53,160.55,406400002.0
2007-04-18 18:01:00,160.55,160.55,160.52,160.53,496700005.0
2007-04-18 18:02:00,160.53,160.54,160.52,160.525,855999989.0
2007-04-18 18:03:00,160.53,160.54,160.53,160.53,188700000.0
2007-04-18 18:04:00,160.53,160.55,160.53,160.55,274000000.0
2007-04-18 18:05:00,160.55,160.57,160.54,160.57,440599997.0
2007-04-18 18:06:00,160.57,160.57,160.56,160.57,315199999.0
2007-04-18 18:07:00,160.56,160.57,160.55,160.57,193400001.0
2007-04-18 18:08:00,160.57,160.58,160.57,160.58,255600001.0
2007-04-18 18:09:00,160.58,160.59,160.57,160.57,788800005.0
2007-04-18 18:10:00,160.57,160.58,160.57,160.58,536800001.0
2007-04-18 18:11:00,160.58,160.58,160.57,160.57,545200002.0
2007-04-18 18:12:00,160.57,160.65,160.57,160.64,899509974.0
2007-04-18 18:13:00,160.635,160.69,160.575,160.58,1670400009.0
2007-04-18 18:14:00,160.58,160.6,160.56,160.58,656300001.0
2007-04-18 18:15:00,160.58,160.6,160.57,160.59,536600002.0
2007-04-18 18:16:00,160.59,160.595,160.575,160.595,715699988.0
2007-04-18 18:17:00,160.6,160.61,160.585,160.6,896599996.0
2007-04-18 18:18:00,160.6,160.61,160.59,160.61,692800002.0
2007-04-18 18:19:00,160.61,160.61,160.6,160.6,243599998.0
2007-04-18 18:20:00,160.6,160.6,160.575,160.59,243300000.0
2007-04-18 18:21:00,160.58,160.59,160.58,160.59,390899999.0
2007-04-18 18:22:00,160.59,160.6,160.59,160.6,150799999.0
2007-04-18 18:23:00,160.59,160.59,160.565,160.58,635300003.0
2007-04-18 18:24:00,160.58,160.58,160.57,160.57,486099999.0
2007-04-18 18:25:00,160.57,160.58,160.55,160.56,441700003.0
2007-04-18 18:26:00,160.56,160.56,160.55,160.55,272000001.0
2007-04-18 18:27:00,160.56,160.585,160.555,160.58,456899999.0
2007-04-18 18:28:00,160.58,160.59,160.57,160.59,258800000.0
2007-04-18 18:29:00,160.59,160.6,160.585,160.59,404700001.0
2007-04-18 18:30:00,160.59,160.59,160.575,160.58,303499998.0
2007-04-18 18:31:00,160.58,160.61,160.58,160.61,159200000.0
2007-04-18 18:32:00,160.61,160.625,160.6,160.625,954799998.0
2007-04-18 18:33:00,160.625,160.625,160.62,160.625,295799999.0
2007-04-18 18:34:00,160.625,160.625,160.62,160.62,380900000.0
2007-04-18 18:35:00,160.62,160.645,160.62,160.645,384400000.0
2007-04-18 18:36:00,160.64,160.66,160.64,160.66,648899999.0
2007-04-18 18:37:00,160.665,160.67,160.655,160.655,1220000001.0
2007-04-18 18:38:00,160.66,160.665,160.65,160.65,753299997.0
2007-04-18 18:39:00,160.65,160.655,160.64,160.655,910900006.0
2007-04-18 18:40:00,160.67,160.675,160.66,160.66,529599994.0
2007-04-18 18:41:00,160.665,160.665,160.655,160.655,402600000.0
2007-04-18 18:42:00,160.66,160.66,160.65,160.65,109199996.0
2007-04-18 18:43:00,160.655,160.66,160.615,160.615,1300299999.0
2007-04-18 18:44:00,160.615,160.655,160.615,160.64,1590200009.0
2007-04-18 18:45:00,160.645,160.645,160.635,160.64,430200014.0
2007-04-18 18:46:00,160.635,160.64,160.63,160.635,863700007.0
2007-04-18 18:47:00,160.635,160.685,160.63,160.675,1320199996.0
2007-04-18 18:48:00,160.675,160.695,160.665,160.69,1189699997.0
2007-04-18 18:49:00,160.695,160.75,160.695,160.745,356299997.0
2007-04-18 18:50:00,160.76,160.8,160.76,160.765,549699996.0
2007-04-18 18:51:00,160.76,160.76,160.75,160.75,223199999.0
2007-04-18 18:52:00,160.75,160.75,160.73,160.74,229199998.0
2007-04-18 18:53:00,160.74,160.76,160.735,160.75,229600000.0
2007-04-18 18:54:00,160.76,160.76,160.75,160.75,92800001.0
2007-04-18 18:55:00,160.75,160.75,160.74,160.74,111200000.0
2007-04-18 18:56:00,160.74,160.74,160.71,160.72,252799999.0
2007-04-18 18:57:00,160.72,160.72,160.69,160.69,322800000.0
2007-04-18 18:58:00,160.69,160.71,160.68,160.7,353199996.0
2007-04-18 18:59:00,160.7,160.7,160.675,160.675,282300000.0
2007-04-18 19:00:00,160.68,160.7,160.68,160.7,397499998.0
2007-04-18 19:01:00,160.7,160.71,160.69,160.7,145599999.0
2007-04-18 19:02:00,160.7,160.72,160.695,160.7,288100002.0
2007-04-18 19:03:00,160.7,160.71,160.7,160.7,98399999.0
2007-04-18 19:04:00,160.7,160.72,160.7,160.71,69600000.0
2007-04-18 19:05:00,160.71,160.71,160.695,160.71,460999994.0
2007-04-18 19:06:00,160.72,160.74,160.72,160.73,268800000.0
2007-04-18 19:07:00,160.725,160.75,160.72,160.74,234200000.0
2007-04-18 19:08:00,160.75,160.75,160.735,160.74,257099998.0
2007-04-18 19:09:00,160.74,160.745,160.725,160.74,385800003.0
2007-04-18 19:10:00,160.73,160.75,160.73,160.74,483700002.0
2007-04-18 19:11:00,160.74,160.76,160.74,160.74,386400000.0
2007-04-18 19:12:00,160.74,160.75,160.715,160.725,409999995.0
2007-04-18 19:13:00,160.73,160.73,160.715,160.73,302200001.0
2007-04-18 19:14:00,160.73,160.73,160.73,160.73,330800000.0
2007-04-18 19:15:00,160.73,160.74,160.73,160.74,50400000.0
2007-04-18 19:16:00,160.73,160.73,160.72,160.72,881599998.0
2007-04-18 19:17:00,160.72,160.73,160.72,160.73,385200003.0
2007-04-18 19:18:00,160.72,160.73,160.72,160.73,340100002.0
2007-04-18 19:19:00,160.74,160.75,160.735,160.74,361899999.0
2007-04-18 19:20:00,160.74,160.77,160.74,160.76,247200000.0
2007-04-18 19:21:00,160.76,160.935,160.76,160.935,1075999998.0
2007-04-18 19:22:00,160.93,160.93,160.85,160.9,948800005.0
2007-04-18 19:23:00,160.9,160.9,160.8,160.82,397600000.0
2007-04-18 19:24:00,160.83,160.83,160.81,160.815,301600000.0
2007-04-18 19:25:00,160.815,160.82,160.81,160.82,669599997.0
2007-04-18 19:26:00,160.82,160.83,160.82,160.825,395699998.0
2007-04-18 19:27:00,160.83,160.835,160.81,160.81,136900000.0
2007-04-18 19:28:00,160.81,160.82,160.8,160.81,153599999.0
2007-04-18 19:29:00,160.81,160.82,160.8,160.81,378000000.0
2007-04-18 19:30:00,160.81,160.81,160.78,160.78,184999997.0
2007-04-18 19:31:00,160.78,160.78,160.755,160.76,259300000.0
2007-04-18 19:32:00,160.76,160.78,160.76,160.78,222800002.0
2007-04-18 19:33:00,160.78,160.78,160.775,160.775,27200000.0
2007-04-18 19:34:00,160.77,160.77,160.77,160.77,91600002.0
2007-04-18 19:35:00,160.77,160.78,160.765,160.775,136900000.0
2007-04-18 19:36:00,160.78,160.79,160.77,160.775,438400000.0
2007-04-18 19:37:00,160.775,160.82,160.775,160.81,225300000.0
2007-04-18 19:38:00,160.81,160.81,160.76,160.79,389199995.0
2007-04-18 19:39:00,160.78,160.79,160.77,160.77,129600000.0
2007-04-18 19:40:00,160.78,160.78,160.76,160.765,104700001.0
2007-04-18 19:41:00,160.77,160.77,160.735,160.75,367299994.0
2007-04-18 19:42:00,160.75,160.75,160.715,160.725,404300001.0
2007-04-18 19:43:00,160.73,160.73,160.71,160.715,600600007.0
2007-04-18 19:44:00,160.715,160.74,160.715,160.73,223599998.0
2007-04-18 19:45:00,160.73,160.74,160.72,160.73,281599999.0
2007-04-18 19:46:00,160.73,160.73,160.72,160.72,85200000.0
2007-04-18 19:47:00,160.72,160.74,160.715,160.73,182399999.0
2007-04-18 19:48:00,160.725,160.73,160.72,160.72,89699999.0
2007-04-18 19:49:00,160.73,160.74,160.73,160.74,89500002.0
2007-04-18 19:50:00,160.74,160.76,160.74,160.76,13600000.0
2007-04-18 19:51:00,160.76,160.77,160.76,160.77,260000000.0
2007-04-18 19:52:00,160.78,160.78,160.77,160.77,274399999.0
2007-04-18 19:53:00,160.77,160.77,160.77,160.77,9600000.0
2007-04-18 19:54:00,160.76,160.76,160.75,160.755,119199998.0
2007-04-18 19:55:00,160.76,160.77,160.755,160.77,195000001.0
2007-04-18 19:56:00,160.77,160.78,160.77,160.78,414700003.0
2007-04-18 19:57:00,160.77,160.8,160.77,160.8,224499999.0
2007-04-18 19:58:00,160.8,160.81,160.79,160.8,439200004.0
2007-04-18 19:59:00,160.8,160.81,160.8,160.81,98399999.0
2007-04-18 20:00:00,160.8,160.8,160.785,160.785,225299999.0
2007-04-18 20:01:00,160.8,160.82,160.8,160.82,72800000.0
2007-04-18 20:02:00,160.82,160.84,160.815,160.84,335899999.0
2007-04-18 20:03:00,160.84,160.84,160.825,160.83,323600002.0
2007-04-18 20:04:00,160.83,160.86,160.83,160.85,241400000.0
2007-04-18 20:05:00,160.85,160.87,160.85,160.87,67199999.0
2007-04-18 20:06:00,160.87,160.87,160.86,160.87,124800000.0
2007-04-18 20:07:00,160.87,160.9,160.87,160.89,177600000.0
2007-04-18 20:08:00,160.885,160.9,160.88,160.885,205699999.0
2007-04-18 20:09:00,160.88,160.9,160.88,160.89,312100002.0
2007-04-18 20:10:00,160.885,160.9,160.88,160.895,268299997.0
2007-04-18 20:11:00,160.9,160.92,160.9,160.905,263900000.0
2007-04-18 20:12:00,160.92,160.93,160.91,160.92,311700000.0
2007-04-18 20:13:00,160.92,160.92,160.92,160.92,307999999.0
2007-04-18 20:14:00,160.92,160.95,160.92,160.95,244900002.0
2007-04-18 20:15:00,160.95,161.03,160.95,161.03,1023000002.0
2007-04-18 20:16:00,161.025,161.08,161.01,161.08,1186054212.0
2007-04-18 20:17:00,161.075,161.085,161.04,161.05,1024500001.0
2007-04-18 20:18:00,161.05,161.05,161.02,161.02,772899999.0
2007-04-18 20:19:00,161.02,161.07,161.02,161.06,763199998.0
2007-04-18 20:20:00,161.06,161.1,161.045,161.08,919100000.0
2007-04-18 20:21:00,161.08,161.08,161.06,161.065,393399999.0
2007-04-18 20:22:00,161.06,161.08,161.055,161.055,270500001.0
2007-04-18 20:23:00,161.06,161.06,161.04,161.06,423299998.0
2007-04-18 20:24:00,161.06,161.06,161.03,161.04,241600001.0
2007-04-18 20:25:00,161.04,161.05,161.025,161.025,556299997.0
2007-04-18 20:26:00,161.025,161.04,161.025,161.04,137800001.0
2007-04-18 20:27:00,161.04,161.05,161.04,161.04,246400000.0
2007-04-18 20:28:00,161.04,161.05,161.025,161.04,361400000.0
2007-04-18 20:29:00,161.04,161.04,161.02,161.03,390400001.0
2007-04-18 20:30:00,161.03,161.03,161.0,161.01,265199999.0
2007-04-18 20:31:00,161.01,161.01,161.0,161.0,111300003.0
2007-04-18 20:32:00,161.01,161.02,161.0,161.01,171500001.0
2007-04-18 20:33:00,161.01,161.02,161.0,161.01,213899997.0
2007-04-18 20:34:00,161.01,161.03,161.005,161.02,640800004.0
2007-04-18 20:35:00,161.01,161.02,161.005,161.01,209299999.0
2007-04-18 20:36:00,161.01,161.02,161.01,161.02,286199999.0
2007-04-18 20:37:00,161.03,161.04,161.03,161.03,100800000.0
2007-04-18 20:38:00,161.03,161.05,161.03,161.05,175200000.0
2007-04-18 20:39:00,161.04,161.07,161.03,161.07,493299992.0
2007-04-18 20:40:00,161.07,161.07,161.055,161.06,203600000.0
2007-04-18 20:41:00,161.055,161.07,161.045,161.07,282899998.0
2007-04-18 20:42:00,161.07,161.08,161.065,161.065,114800000.0
2007-04-18 20:43:00,161.065,161.07,161.045,161.065,194600002.0
2007-04-18 20:44:00,161.065,161.07,161.045,161.06,574600001.0
2007-04-18 20:45:00,161.07,161.07,161.035,161.05,348399998.0
2007-04-18 20:46:00,161.05,161.05,161.025,161.05,244099997.0
2007-04-18 20:47:00,161.06,161.06,161.05,161.06,144700001.0
2007-04-18 20:48:00,161.06,161.06,161.04,161.04,122000000.0
2007-04-18 20:49:00,161.04,161.04,161.03,161.04,200900000.0
2007-04-18 20:50:00,161.04,161.05,161.04,161.05,78800000.0
2007-04-18 20:51:00,161.04,161.05,161.03,161.03,184800000.0
2007-04-18 20:52:00,161.03,161.03,161.03,161.03,23200001.0
2007-04-18 20:53:00,161.03,161.06,161.03,161.06,178299997.0
2007-04-18 20:54:00,161.045,161.07,161.04,161.07,410099998.0
2007-04-18 20:55:00,161.07,161.07,161.05,161.05,79900000.0
2007-04-18 20:56:00,161.05,161.07,161.045,161.06,245600000.0
2007-04-18 20:57:00,161.07,161.07,161.04,161.05,156399998.0
2007-04-18 20:58:00,161.04,161.06,161.04,161.05,160700000.0
2007-04-18 20:59:00,161.045,161.05,161.04,161.05,235399998.0
2007-04-18 21:00:00,161.05,161.08,161.05,161.06,403000001.0
2007-04-18 21:01:00,161.06,161.07,161.06,161.06,146800000.0
2007-04-18 21:02:00,161.06,161.08,161.06,161.065,180399998.0
2007-04-18 21:03:00,161.07,161.1,161.065,161.09,551588994.0
2007-04-18 21:04:00,161.1,161.1,161.085,161.09,74900000.0
2007-04-18 21:05:00,161.09,161.12,161.09,161.11,370666997.0
2007-04-18 21:06:00,161.105,161.11,161.105,161.11,33300000.0
2007-04-18 21:07:00,161.11,161.11,161.095,161.1,245099997.0
2007-04-18 21:08:00,161.095,161.11,161.095,161.11,232800001.0
2007-04-18 21:09:00,161.11,161.12,161.105,161.12,114000000.0
2007-04-18 21:10:00,161.12,161.12,161.12,161.12,7300000.0
2007-04-18 21:11:00,161.12,161.12,161.1,161.1,195667003.0
2007-04-18 21:12:00,161.1,161.12,161.095,161.11,567699995.0
2007-04-18 21:13:00,161.11,161.11,161.09,161.09,50400000.0
2007-04-18 21:14:00,161.09,161.1,161.09,161.1,4000000.0
2007-04-18 21:15:00,161.095,161.145,161.095,161.14,142700000.0
2007-04-18 21:16:00,161.135,161.14,161.115,161.13,473999998.0
2007-04-18 21:17:00,161.12,161.15,161.12,161.14,262400002.0
2007-04-18 21:18:00,161.14,161.14,161.13,161.13,130400005.0
2007-04-18 21:19:00,161.14,161.14,161.12,161.12,102399999.0
2007-04-18 21:20:00,161.13,161.14,161.12,161.14,45600000.0
2007-04-18 21:21:00,161.14,161.14,161.12,161.14,88800000.0
2007-04-18 21:22:00,161.14,161.14,161.11,161.11,155400000.0
2007-04-18 21:23:00,161.11,161.12,161.1,161.11,78400000.0
2007-04-18 21:24:00,161.11,161.13,161.11,161.13,126200000.0
2007-04-18 21:25:00,161.13,161.13,161.12,161.13,108700000.0
2007-04-18 21:26:00,161.13,161.14,161.13,161.13,122299998.0
2007-04-18 21:27:00,161.13,161.14,161.13,161.14,20600000.0
2007-04-18 21:28:00,161.14,161.145,161.13,161.14,155899999.0
2007-04-18 21:29:00,161.14,161.18,161.14,161.18,92400001.0
2007-04-18 21:30:00,161.18,161.19,161.17,161.18,151800001.0
2007-04-18 21:31:00,161.17,161.18,161.17,161.18,52000001.0
2007-04-18 21:32:00,161.17,161.2,161.16,161.175,203799998.0
2007-04-18 21:33:00,161.19,161.19,161.18,161.185,50400000.0
2007-04-18 21:34:00,161.18,161.21,161.18,161.21,198200002.0
2007-04-18 21:35:00,161.21,161.21,161.185,161.2,297399997.0
2007-04-18 21:36:00,161.19,161.19,161.18,161.19,209599999.0
2007-04-18 21:37:00,161.19,161.19,161.19,161.19,146400000.0
2007-04-18 21:38:00,161.19,161.19,161.18,161.19,145600000.0
2007-04-18 21:39:00,161.19,161.19,161.185,161.19,72000000.0
2007-04-18 21:40:00,161.19,161.19,161.19,161.19,70400000.0
2007-04-18 21:41:00,161.19,161.19,161.18,161.18,176800000.0
2007-04-18 21:42:00,161.19,161.19,161.19,161.19,27200000.0
2007-04-18 21:43:00,161.19,161.19,161.19,161.19,6500000.0
2007-04-18 21:44:00,161.19,161.19,161.185,161.19,43100000.0
2007-04-18 21:45:00,161.2,161.21,161.195,161.2,117399999.0
2007-04-18 21:46:00,161.2,161.22,161.19,161.195,220499999.0
2007-04-18 21:47:00,161.195,161.22,161.195,161.21,197600000.0
2007-04-18 21:48:00,161.22,161.27,161.22,161.27,148500000.0
2007-04-18 21:49:00,161.275,161.36,161.275,161.35,316699999.0
2007-04-18 21:50:00,161.345,161.365,161.34,161.36,336699999.0
2007-04-18 21:51:00,161.36,161.37,161.34,161.36,283899994.0
2007-04-18 21:52:00,161.35,161.36,161.34,161.34,356800001.0
2007-04-18 21:53:00,161.34,161.34,161.325,161.33,422899992.0
2007-04-18 21:54:00,161.33,161.33,161.32,161.325,217600001.0
2007-04-18 21:55:00,161.325,161.34,161.31,161.315,294899999.0
2007-04-18 21:56:00,161.32,161.325,161.315,161.32,301400004.0
2007-04-18 21:57:00,161.32,161.33,161.32,161.325,118099998.0
2007-04-18 21:58:00,161.325,161.33,161.325,161.325,59200000.0
2007-04-18 21:59:00,161.32,161.32,161.295,161.305,173900000.0
2007-04-18 22:00:00,161.3,161.32,161.3,161.3,207999999.0
2007-04-18 22:01:00,161.305,161.31,161.305,161.31,104199999.0
2007-04-18 22:02:00,161.31,161.32,161.305,161.32,127700000.0
2007-04-18 22:03:00,161.315,161.32,161.3,161.305,169300003.0
2007-04-18 22:04:00,161.3,161.32,161.3,161.32,299999999.0
2007-04-18 22:05:00,161.305,161.31,161.3,161.31,306699998.0
2007-04-18 22:06:00,161.31,161.31,161.3,161.3,90399998.0
2007-04-18 22:07:00,161.295,161.3,161.29,161.295,129500002.0
2007-04-18 22:08:00,161.3,161.31,161.295,161.305,241199999.0
2007-04-18 22:09:00,161.31,161.36,161.3,161.36,673399995.0
2007-04-18 22:10:00,161.36,161.38,161.35,161.375,583000000.0
2007-04-18 22:11:00,161.37,161.39,161.37,161.38,167200002.0
2007-04-18 22:12:00,161.38,161.39,161.38,161.39,70900000.0
2007-04-18 22:13:00,161.39,161.41,161.38,161.38,124699999.0
2007-04-18 22:14:00,161.38,161.39,161.36,161.36,290599996.0
2007-04-18 22:15:00,161.37,161.38,161.365,161.365,129600000.0
2007-04-18 22:16:00,161.38,161.4,161.37,161.39,48000000.0
2007-04-18 22:17:00,161.39,161.39,161.39,161.39,6400000.0
2007-04-18 22:18:00,161.39,161.4,161.39,161.39,44000000.0
2007-04-18 22:19:00,161.4,161.4,161.38,161.39,164799999.0
2007-04-18 22:20:00,161.39,161.4,161.385,161.39,238499999.0
2007-04-18 22:21:00,161.39,161.4,161.38,161.395,250600002.0
2007-04-18 22:22:00,161.4,161.42,161.4,161.42,89600000.0
2007-04-18 22:23:00,161.42,161.44,161.415,161.42,860599996.0
2007-04-18 22:24:00,161.42,161.43,161.415,161.43,199200000.0
2007-04-18 22:25:00,161.43,161.45,161.42,161.44,199799999.0
2007-04-18 22:26:00,161.43,161.435,161.425,161.43,30600000.0
2007-04-18 22:27:00,161.43,161.45,161.4,161.43,526200002.0
2007-04-18 22:28:00,161.45,161.46,161.43,161.45,216000000.0
2007-04-18 22:29:00,161.45,161.48,161.44,161.475,262099995.0
2007-04-18 22:30:00,161.48,161.49,161.455,161.46,262699993.0
2007-04-18 22:31:00,161.47,161.48,161.46,161.475,343399999.0
2007-04-18 22:32:00,161.47,161.495,161.455,161.49,622599997.0
2007-04-18 22:33:00,161.48,161.485,161.445,161.48,723400000.0
2007-04-18 22:34:00,161.48,161.48,161.455,161.465,308799993.0
2007-04-18 22:35:00,161.46,161.46,161.44,161.45,565100001.0
2007-04-18 22:36:00,161.45,161.48,161.45,161.465,315699999.0
2007-04-18 22:37:00,161.47,161.5,161.465,161.47,355900001.0
2007-04-18 22:38:00,161.47,161.48,161.47,161.48,43200000.0
2007-04-18 22:39:00,161.48,161.49,161.47,161.485,93800000.0
2007-04-18 22:40:00,161.49,161.5,161.475,161.5,161899995.0
2007-04-18 22:41:00,161.485,161.51,161.48,161.51,205499998.0
2007-04-18 22:42:00,161.5,161.51,161.5,161.51,236799996.0
2007-04-18 22:43:00,161.51,161.51,161.5,161.51,99200001.0
2007-04-18 22:44:00,161.51,161.51,161.5,161.5,179199998.0
2007-04-18 22:45:00,161.5,161.51,161.5,161.51,335999996.0
2007-04-18 22:46:00,161.51,161.515,161.49,161.515,303199999.0
2007-04-18 22:47:00,161.51,161.55,161.5,161.52,446100004.0
2007-04-18 22:48:00,161.5,161.52,161.49,161.51,491999998.0
2007-04-18 22:49:00,161.51,161.51,161.49,161.5,473800001.0
2007-04-18 22:50:00,161.495,161.5,161.47,161.48,418800001.0
2007-04-18 22:51:00,161.48,161.49,161.47,161.48,226400001.0
2007-04-18 22:52:00,161.49,161.49,161.49,161.49,800000.0
2007-04-18 22:53:00,161.49,161.5,161.49,161.5,48000000.0
2007-04-18 22:54:00,161.5,161.52,161.5,161.52,165599999.0
2007-04-18 22:55:00,161.52,161.54,161.51,161.51,90400000.0
2007-04-18 22:56:00,161.52,161.54,161.49,161.49,367400002.0
2007-04-18 22:57:00,161.49,161.515,161.49,161.51,217599997.0
2007-04-18 22:58:00,161.51,161.52,161.48,161.5,274200001.0
2007-04-18 22:59:00,161.49,161.5,161.48,161.49,278200000.0
2007-04-18 23:00:00,161.48,161.48,161.41,161.42,153100000.0
2007-04-18 23:01:00,161.45,161.46,161.44,161.45,50400000.0
2007-04-18 23:02:00,161.44,161.45,161.43,161.43,205599995.0
2007-04-18 23:03:00,161.44,161.44,161.44,161.44,205599995.0
2007-04-18 23:04:00,161.45,161.45,161.4,161.41,205599995.0
2007-04-18 23:05:00,161.4,161.41,161.39,161.4,205599995.0
2007-04-18 23:06:00,161.41,161.41,161.4,161.41,205599995.0
2007-04-18 23:07:00,161.42,161.43,161.42,161.43,205599995.0
2007-04-18 23:08:00,161.42,161.43,161.41,161.41,205599995.0
2007-04-18 23:09:00,161.42,161.43,161.42,161.42,205599995.0
2007-04-18 23:10:00,161.43,161.45,161.43,161.44,205599995.0
2007-04-18 23:11:00,161.43,161.47,161.43,161.46,205599995.0
2007-04-18 23:12:00,161.47,161.47,161.46,161.46,205599995.0
2007-04-18 23:13:00,161.47,161.47,161.47,161.47,205599995.0
2007-04-18 23:14:00,161.46,161.46,161.46,161.46,205599995.0
2007-04-18 23:15:00,161.45,161.465,161.45,161.45,205599995.0
2007-04-18 23:16:00,161.45,161.47,161.45,161.46,97599998.0
2007-04-18 23:17:00,161.46,161.46,161.45,161.45,77400002.0
2007-04-18 23:18:00,161.46,161.46,161.41,161.44,258699998.0
2007-04-18 23:19:00,161.42,161.44,161.39,161.4,128600000.0
2007-04-18 23:20:00,161.41,161.42,161.41,161.415,68200000.0
2007-04-18 23:21:00,161.41,161.44,161.41,161.415,89900000.0
2007-04-18 23:22:00,161.42,161.42,161.41,161.42,265900000.0
2007-04-18 23:23:00,161.415,161.42,161.39,161.395,199000002.0
2007-04-18 23:24:00,161.4,161.4,161.37,161.37,175200000.0
2007-04-18 23:25:00,161.37,161.37,161.35,161.365,90699999.0
2007-04-18 23:26:00,161.37,161.37,161.36,161.36,40300000.0
2007-04-18 23:27:00,161.36,161.37,161.36,161.36,86400000.0
2007-04-18 23:28:00,161.36,161.36,161.35,161.36,43300000.0
2007-04-18 23:29:00,161.36,161.36,161.35,161.36,61599999.0
2007-04-18 23:30:00,161.365,161.365,161.35,161.36,68800000.0
2007-04-18 23:31:00,161.36,161.36,161.34,161.34,114400000.0
2007-04-18 23:32:00,161.34,161.35,161.33,161.33,220799999.0
2007-04-18 23:33:00,161.33,161.34,161.305,161.31,123199999.0
2007-04-18 23:34:00,161.31,161.35,161.3,161.31,225799997.0
2007-04-18 23:35:00,161.315,161.32,161.3,161.32,176999999.0
2007-04-18 23:36:00,161.31,161.31,161.31,161.31,11200000.0
2007-04-18 23:37:00,161.32,161.32,161.31,161.315,53299999.0
2007-04-18 23:38:00,161.33,161.33,161.325,161.325,63999999.0
2007-04-18 23:39:00,161.34,161.34,161.34,161.34,21599999.0
2007-04-18 23:41:00,161.32,161.32,161.32,161.32,21599999.0
2007-04-18 23:42:00,161.32,161.32,161.31,161.31,67100001.0
2007-04-18 23:43:00,161.32,161.32,161.32,161.32,9600000.0
2007-04-18 23:44:00,161.32,161.32,161.31,161.31,39800001.0
2007-04-18 23:45:00,161.31,161.31,161.295,161.295,58400000.0
2007-04-18 23:46:00,161.3,161.3,161.195,161.23,105500000.0
2007-04-18 23:47:00,161.23,161.3,161.22,161.28,324800000.0
2007-04-18 23:48:00,161.25,161.26,161.22,161.24,200900000.0
2007-04-18 23:49:00,161.23,161.24,161.22,161.24,257899998.0
2007-04-18 23:50:00,161.24,161.25,161.22,161.24,153599999.0
2007-04-18 23:51:00,161.23,161.24,161.22,161.22,100800000.0
2007-04-18 23:52:00,161.22,161.22,161.22,161.22,28800000.0
2007-04-18 23:53:00,161.22,161.23,161.22,161.22,3600000.0
2007-04-18 23:54:00,161.22,161.23,161.22,161.22,19600000.0
2007-04-18 23:55:00,161.22,161.25,161.22,161.25,94400000.0
2007-04-18 23:56:00,161.24,161.25,161.23,161.25,80800000.0
2007-04-18 23:57:00,161.25,161.25,161.23,161.24,55200000.0
2007-04-18 23:58:00,161.24,161.25,161.24,161.25,39500000.0
2007-04-18 23:59:00,161.26,161.26,161.26,161.26,1600000.0
2007-04-19 00:00:00,161.26,161.26,161.25,161.26,44400000.0
2007-04-19 00:01:00,161.26,161.26,161.25,161.26,42000000.0
2007-04-19 00:02:00,161.26,161.26,161.25,161.255,150000000.0
2007-04-19 00:03:00,161.26,161.29,161.25,161.285,446100000.0
2007-04-19 00:04:00,161.29,161.295,161.28,161.28,136000000.0
2007-04-19 00:05:00,161.28,161.29,161.26,161.27,305199999.0
2007-04-19 00:06:00,161.27,161.28,161.24,161.26,393499999.0
2007-04-19 00:07:00,161.26,161.26,161.19,161.2,632400001.0
2007-04-19 00:08:00,161.185,161.2,161.155,161.17,398099999.0
2007-04-19 00:09:00,161.17,161.185,161.16,161.16,172500000.0
2007-04-19 00:10:00,161.16,161.18,161.15,161.17,145600002.0
2007-04-19 00:11:00,161.18,161.18,161.17,161.18,33600000.0
2007-04-19 00:12:00,161.18,161.19,161.16,161.17,148800000.0
2007-04-19 00:13:00,161.18,161.18,161.15,161.17,99199996.0
2007-04-19 00:14:00,161.17,161.18,161.165,161.17,187200000.0
2007-04-19 00:15:00,161.18,161.18,161.17,161.17,152000000.0
2007-04-19 00:16:00,161.17,161.17,161.165,161.17,101600000.0
2007-04-19 00:17:00,161.17,161.18,161.16,161.175,247199999.0
2007-04-19 00:18:00,161.185,161.19,161.17,161.19,244000000.0
2007-04-19 00:19:00,161.19,161.19,161.18,161.19,75500000.0
2007-04-19 00:20:00,161.19,161.2,161.18,161.2,81899999.0
2007-04-19 00:21:00,161.2,161.21,161.2,161.21,110400000.0
2007-04-19 00:22:00,161.21,161.22,161.2,161.21,143900000.0
2007-04-19 00:23:00,161.21,161.21,161.19,161.2,103200001.0
2007-04-19 00:24:00,161.2,161.21,161.2,161.2,82400000.0
2007-04-19 00:25:00,161.2,161.22,161.195,161.21,120400000.0
2007-04-19 00:26:00,161.225,161.23,161.21,161.225,57600000.0
2007-04-19 00:27:00,161.22,161.23,161.22,161.23,47700000.0
2007-04-19 00:28:00,161.22,161.23,161.22,161.23,63200000.0
2007-04-19 00:29:00,161.24,161.25,161.23,161.245,75600000.0
2007-04-19 00:30:00,161.24,161.24,161.24,161.24,200800000.0
2007-04-19 00:31:00,161.24,161.25,161.24,161.25,3200000.0
2007-04-19 00:32:00,161.24,161.24,161.235,161.24,95500000.0
2007-04-19 00:33:00,161.24,161.24,161.23,161.24,153599995.0
2007-04-19 00:34:00,161.24,161.24,161.23,161.23,32000000.0
2007-04-19 00:35:00,161.23,161.24,161.23,161.23,21600000.0
2007-04-19 00:36:00,161.23,161.24,161.23,161.23,44000000.0
2007-04-19 00:37:00,161.23,161.24,161.21,161.23,307800003.0
2007-04-19 00:38:00,161.23,161.26,161.23,161.24,142400000.0
2007-04-19 00:39:00,161.24,161.24,161.23,161.24,68800000.0
2007-04-19 00:40:00,161.24,161.24,161.23,161.24,125600000.0
2007-04-19 00:41:00,161.23,161.24,161.22,161.23,200800000.0
2007-04-19 00:42:00,161.24,161.25,161.23,161.24,216999995.0
2007-04-19 00:43:00,161.25,161.25,161.23,161.24,159300001.0
2007-04-19 00:44:00,161.25,161.27,161.25,161.26,446899998.0
2007-04-19 00:45:00,161.27,161.28,161.27,161.28,107200000.0
2007-04-19 00:46:00,161.28,161.28,161.26,161.26,243200002.0
2007-04-19 00:47:00,161.26,161.265,161.24,161.24,264900000.0
2007-04-19 00:48:00,161.25,161.27,161.25,161.26,155200000.0
2007-04-19 00:49:00,161.26,161.27,161.245,161.265,171600001.0
2007-04-19 00:50:00,161.27,161.27,161.25,161.255,161899998.0
2007-04-19 00:51:00,161.26,161.27,161.25,161.27,147999999.0
2007-04-19 00:52:00,161.27,161.27,161.27,161.27,8000000.0
2007-04-19 00:53:00,161.26,161.26,161.26,161.26,40800000.0
2007-04-19 00:54:00,161.26,161.27,161.26,161.27,25600000.0
2007-04-19 00:55:00,161.27,161.27,161.27,161.27,52000001.0
2007-04-19 00:56:00,161.27,161.27,161.27,161.27,22400000.0
2007-04-19 00:57:00,161.27,161.28,161.26,161.27,137000000.0
2007-04-19 00:58:00,161.27,161.28,161.26,161.27,125200001.0
2007-04-19 00:59:00,161.28,161.28,161.26,161.27,160400001.0
2007-04-19 01:00:00,161.265,161.28,161.265,161.27,247600000.0
2007-04-19 01:01:00,161.28,161.28,161.27,161.27,84800000.0
2007-04-19 01:02:00,161.27,161.28,161.27,161.28,55200000.0
2007-04-19 01:03:00,161.27,161.28,161.27,161.28,94500000.0
2007-04-19 01:04:00,161.27,161.28,161.27,161.28,226400000.0
2007-04-19 01:05:00,161.28,161.31,161.28,161.31,212300002.0
2007-04-19 01:06:00,161.3,161.33,161.29,161.3,431100004.0
2007-04-19 01:07:00,161.3,161.3,161.3,161.3,176000005.0
2007-04-19 01:08:00,161.3,161.32,161.3,161.31,168000001.0
2007-04-19 01:09:00,161.305,161.305,161.3,161.3,107200000.0
2007-04-19 01:10:00,161.3,161.33,161.3,161.32,513599996.0
2007-04-19 01:11:00,161.32,161.325,161.32,161.32,247199999.0
2007-04-19 01:12:00,161.32,161.36,161.32,161.34,211999999.0
2007-04-19 01:13:00,161.34,161.35,161.325,161.34,364600000.0
2007-04-19 01:14:00,161.34,161.34,161.34,161.34,240000002.0
2007-04-19 01:15:00,161.34,161.34,161.32,161.33,258300003.0
2007-04-19 01:16:00,161.34,161.35,161.34,161.35,34400000.0
2007-04-19 01:17:00,161.35,161.35,161.34,161.34,84500000.0
2007-04-19 01:18:00,161.34,161.35,161.34,161.34,55199998.0
2007-04-19 01:19:00,161.34,161.34,161.34,161.34,12800000.0
2007-04-19 01:20:00,161.34,161.35,161.34,161.35,17600000.0
2007-04-19 01:21:00,161.35,161.35,161.34,161.34,137799999.0
2007-04-19 01:22:00,161.35,161.35,161.35,161.35,7200000.0
2007-04-19 01:23:00,161.36,161.36,161.35,161.35,44800000.0
2007-04-19 01:24:00,161.35,161.35,161.33,161.34,318099998.0
2007-04-19 01:25:00,161.34,161.34,161.3,161.31,275199998.0
2007-04-19 01:26:00,161.31,161.31,161.28,161.29,326600005.0
2007-04-19 01:27:00,161.29,161.29,161.27,161.28,541400000.0
2007-04-19 01:28:00,161.29,161.29,161.28,161.29,242800001.0
2007-04-19 01:29:00,161.29,161.29,161.27,161.28,275500001.0
2007-04-19 01:30:00,161.28,161.28,161.26,161.27,154900001.0
2007-04-19 01:31:00,161.26,161.29,161.26,161.29,296799996.0
2007-04-19 01:32:00,161.29,161.29,161.28,161.29,239099996.0
2007-04-19 01:33:00,161.29,161.29,161.28,161.28,165400000.0
2007-04-19 01:34:00,161.3,161.3,161.3,161.3,47200000.0
2007-04-19 01:35:00,161.31,161.31,161.31,161.31,16800000.0
2007-04-19 01:36:00,161.31,161.31,161.31,161.31,117600000.0
2007-04-19 01:37:00,161.31,161.32,161.31,161.32,92000000.0
2007-04-19 01:38:00,161.32,161.43,161.32,161.41,771599998.0
2007-04-19 01:39:00,161.41,161.41,161.34,161.345,1080300011.0
2007-04-19 01:40:00,161.35,161.35,161.32,161.33,336100000.0
2007-04-19 01:41:00,161.34,161.35,161.33,161.34,188199998.0
2007-04-19 01:42:00,161.33,161.34,161.32,161.32,215899995.0
2007-04-19 01:43:00,161.325,161.34,161.32,161.325,321300000.0
2007-04-19 01:44:00,161.33,161.34,161.32,161.33,164299997.0
2007-04-19 01:45:00,161.33,161.34,161.32,161.33,115400000.0
2007-04-19 01:46:00,161.34,161.34,161.32,161.33,165499996.0
2007-04-19 01:47:00,161.33,161.35,161.33,161.35,80000000.0
2007-04-19 01:48:00,161.35,161.35,161.35,161.35,86400000.0
2007-04-19 01:49:00,161.34,161.36,161.34,161.36,158399999.0
2007-04-19 01:50:00,161.355,161.355,161.32,161.32,268800000.0
2007-04-19 01:51:00,161.32,161.33,161.31,161.31,131000000.0
2007-04-19 01:52:00,161.32,161.32,161.29,161.29,156800000.0
2007-04-19 01:53:00,161.3,161.3,161.27,161.28,392699996.0
2007-04-19 01:54:00,161.28,161.29,161.27,161.28,201900000.0
2007-04-19 01:55:00,161.28,161.28,161.24,161.26,696399993.0
2007-04-19 01:56:00,161.26,161.275,161.16,161.18,506399999.0
2007-04-19 01:57:00,161.18,161.22,161.18,161.22,540500002.0
2007-04-19 01:58:00,161.22,161.22,161.12,161.14,689700004.0
2007-04-19 01:59:00,161.14,161.16,161.14,161.15,157800000.0
2007-04-19 02:00:00,161.15,161.165,161.13,161.16,653099999.0
2007-04-19 02:01:00,161.16,161.17,161.15,161.17,326699995.0
2007-04-19 02:02:00,161.17,161.18,161.17,161.17,179400000.0
2007-04-19 02:03:00,161.17,161.2,161.17,161.19,246400000.0
2007-04-19 02:04:00,161.19,161.2,161.18,161.19,188000000.0
2007-04-19 02:05:00,161.19,161.19,161.15,161.15,162400000.0
2007-04-19 02:06:00,161.15,161.16,161.14,161.14,239499996.0
2007-04-19 02:07:00,161.14,161.145,161.1,161.12,899299998.0
2007-04-19 02:08:00,161.12,161.12,161.1,161.1,186700000.0
2007-04-19 02:09:00,161.09,161.1,161.08,161.1,488700006.0
2007-04-19 02:10:00,161.1,161.1,161.03,161.03,1150600001.0
2007-04-19 02:11:00,161.03,161.06,161.03,161.05,775625005.0
2007-04-19 02:12:00,161.05,161.05,160.94,160.94,1076349999.0
2007-04-19 02:13:00,160.94,160.985,160.94,160.98,543700001.0
2007-04-19 02:14:00,160.98,160.99,160.97,160.98,491200001.0
2007-04-19 02:15:00,160.98,161.0,160.96,160.96,613600000.0
2007-04-19 02:16:00,160.96,160.98,160.93,160.95,995700002.0
2007-04-19 02:17:00,160.93,161.02,160.93,161.0,811099998.0
2007-04-19 02:18:00,161.005,161.05,161.0,161.04,1528699996.0
2007-04-19 02:19:00,161.03,161.05,161.005,161.015,974000012.0
2007-04-19 02:20:00,161.02,161.04,161.015,161.03,202099999.0
2007-04-19 02:21:00,161.03,161.04,161.03,161.04,148800000.0
2007-04-19 02:22:00,161.04,161.04,161.01,161.04,595299996.0
2007-04-19 02:23:00,161.04,161.04,160.98,161.0,665199994.0
2007-04-19 02:24:00,161.0,161.01,160.99,161.0,383700003.0
2007-04-19 02:25:00,161.0,161.0,161.0,161.0,260000000.0
2007-04-19 02:26:00,161.0,161.04,160.99,161.04,680800007.0
2007-04-19 02:27:00,161.04,161.1,161.04,161.08,1018000003.0
2007-04-19 02:28:00,161.09,161.09,161.065,161.07,205900001.0
2007-04-19 02:29:00,161.07,161.08,161.07,161.07,237599997.0
2007-04-19 02:30:00,161.07,161.09,161.06,161.08,491500008.0
2007-04-19 02:31:00,161.07,161.08,161.06,161.07,349400006.0
2007-04-19 02:32:00,161.07,161.1,161.07,161.09,198399999.0
2007-04-19 02:33:00,161.1,161.1,161.09,161.1,150400000.0
2007-04-19 02:34:00,161.1,161.12,161.1,161.12,89600000.0
2007-04-19 02:35:00,161.12,161.13,161.1,161.11,179200000.0
2007-04-19 02:36:00,161.11,161.12,161.08,161.085,403200001.0
2007-04-19 02:37:00,161.09,161.1,161.04,161.04,429599999.0
2007-04-19 02:38:00,161.05,161.06,161.04,161.045,258799997.0
2007-04-19 02:39:00,161.06,161.06,161.04,161.05,432900004.0
2007-04-19 02:40:00,161.06,161.06,161.04,161.04,101600001.0
2007-04-19 02:41:00,161.04,161.05,161.04,161.04,127599998.0
2007-04-19 02:42:00,161.04,161.04,161.0,161.02,250800003.0
2007-04-19 02:43:00,161.0,161.01,160.97,160.98,482099999.0
2007-04-19 02:44:00,160.99,161.01,160.98,160.99,583799995.0
2007-04-19 02:45:00,160.99,160.99,160.965,160.97,315799999.0
2007-04-19 02:46:00,160.965,160.97,160.93,160.93,605599998.0
2007-04-19 02:47:00,160.94,160.94,160.9,160.9,636000001.0
2007-04-19 02:48:00,160.89,160.89,160.82,160.83,634900000.0
2007-04-19 02:49:00,160.83,160.84,160.83,160.83,314400000.0
2007-04-19 02:50:00,160.83,160.86,160.83,160.84,429900000.0
2007-04-19 02:51:00,160.83,160.85,160.81,160.82,509599998.0
2007-04-19 02:52:00,160.82,160.86,160.815,160.85,732399987.0
2007-04-19 02:53:00,160.85,160.87,160.85,160.87,194200000.0
2007-04-19 02:54:00,160.86,160.94,160.86,160.94,856200004.0
2007-04-19 02:55:00,160.93,160.97,160.91,160.93,691199999.0
2007-04-19 02:56:00,160.93,160.93,160.91,160.91,224800000.0
2007-04-19 02:57:00,160.91,160.91,160.855,160.86,248400000.0
2007-04-19 02:58:00,160.86,160.87,160.79,160.8,668700005.0
2007-04-19 02:59:00,160.81,160.84,160.81,160.83,230000000.0
2007-04-19 03:00:00,160.83,160.85,160.83,160.85,213600000.0
2007-04-19 03:01:00,160.85,160.87,160.82,160.84,615499998.0
2007-04-19 03:02:00,160.83,160.85,160.83,160.845,535499996.0
2007-04-19 03:03:00,160.845,160.87,160.84,160.87,223200001.0
2007-04-19 03:04:00,160.86,160.86,160.83,160.83,491500001.0
2007-04-19 03:05:00,160.84,160.87,160.84,160.86,384199994.0
2007-04-19 03:06:00,160.86,160.89,160.86,160.89,448699998.0
2007-04-19 03:07:00,160.89,160.89,160.88,160.89,237900003.0
2007-04-19 03:08:00,160.89,160.91,160.89,160.91,382799999.0
2007-04-19 03:09:00,160.91,160.91,160.865,160.865,329399996.0
2007-04-19 03:10:00,160.87,160.89,160.85,160.86,490099997.0
2007-04-19 03:11:00,160.855,160.87,160.85,160.85,466899999.0
2007-04-19 03:12:00,160.86,160.86,160.81,160.83,453500002.0
2007-04-19 03:13:00,160.82,160.83,160.815,160.82,351500001.0
2007-04-19 03:14:00,160.83,160.83,160.79,160.81,265300000.0
2007-04-19 03:15:00,160.8,160.8,160.77,160.78,782899996.0
2007-04-19 03:16:00,160.78,160.82,160.78,160.81,389400000.0
2007-04-19 03:17:00,160.82,160.82,160.8,160.8,200400001.0
2007-04-19 03:18:00,160.81,160.81,160.8,160.81,192400000.0
2007-04-19 03:19:00,160.81,160.83,160.805,160.81,422999998.0
2007-04-19 03:20:00,160.8,160.82,160.8,160.82,400400002.0
2007-04-19 03:21:00,160.81,160.83,160.8,160.83,343899997.0
2007-04-19 03:22:00,160.84,160.86,160.83,160.85,319599994.0
2007-04-19 03:23:00,160.85,160.86,160.85,160.85,42400000.0
2007-04-19 03:24:00,160.86,160.88,160.85,160.88,152899996.0
2007-04-19 03:25:00,160.87,160.89,160.86,160.87,311999999.0
2007-04-19 03:26:00,160.87,160.88,160.87,160.87,123200000.0
2007-04-19 03:27:00,160.87,160.87,160.87,160.87,48000000.0
2007-04-19 03:28:00,160.87,160.88,160.87,160.88,69699999.0
2007-04-19 03:29:00,160.88,160.88,160.87,160.87,37600000.0
2007-04-19 03:30:00,160.87,160.88,160.86,160.87,566900000.0
2007-04-19 03:31:00,160.87,160.91,160.865,160.91,133900002.0
2007-04-19 03:32:00,160.92,160.92,160.88,160.9,399600000.0
2007-04-19 03:33:00,160.89,160.9,160.88,160.88,214800004.0
2007-04-19 03:34:00,160.88,160.88,160.87,160.88,183300000.0
2007-04-19 03:35:00,160.88,160.88,160.88,160.88,74400000.0
2007-04-19 03:36:00,160.88,160.88,160.88,160.88,116000000.0
2007-04-19 03:37:00,160.88,160.88,160.87,160.87,152000000.0
2007-04-19 03:38:00,160.87,160.87,160.87,160.87,76800000.0
2007-04-19 03:39:00,160.87,160.87,160.87,160.87,56800000.0
2007-04-19 03:40:00,160.87,160.88,160.86,160.88,173600001.0
2007-04-19 03:41:00,160.87,160.88,160.86,160.86,72299998.0
2007-04-19 03:42:00,160.87,160.88,160.87,160.87,225999998.0
2007-04-19 03:43:00,160.87,160.87,160.845,160.85,300299998.0
2007-04-19 03:44:00,160.85,160.855,160.84,160.855,126300000.0
2007-04-19 03:45:00,160.855,160.855,160.83,160.84,530999999.0
2007-04-19 03:46:00,160.84,160.84,160.83,160.83,158800001.0
2007-04-19 03:47:00,160.83,160.83,160.82,160.82,179200001.0
2007-04-19 03:48:00,160.83,160.84,160.82,160.84,71200000.0
2007-04-19 03:49:00,160.84,160.86,160.84,160.86,100000000.0
2007-04-19 03:50:00,160.86,160.86,160.85,160.86,187199997.0
2007-04-19 03:51:00,160.86,160.87,160.86,160.87,298000004.0
2007-04-19 03:52:00,160.88,160.89,160.87,160.88,378199999.0
2007-04-19 03:53:00,160.88,160.88,160.86,160.87,541800000.0
2007-04-19 03:54:00,160.87,160.88,160.86,160.88,263800001.0
2007-04-19 03:55:00,160.875,160.89,160.87,160.89,330999999.0
2007-04-19 03:56:00,160.89,160.9,160.88,160.89,354200004.0
2007-04-19 03:57:00,160.89,160.9,160.88,160.88,163199998.0
2007-04-19 03:58:00,160.88,160.89,160.88,160.89,223799996.0
2007-04-19 03:59:00,160.89,160.89,160.89,160.89,37200000.0
2007-04-19 04:00:00,160.88,160.88,160.88,160.88,62400000.0
2007-04-19 04:01:00,160.88,160.88,160.87,160.87,142300000.0
2007-04-19 04:02:00,160.865,160.87,160.86,160.87,164000001.0
2007-04-19 04:03:00,160.87,160.87,160.85,160.86,359999999.0
2007-04-19 04:04:00,160.87,160.87,160.86,160.86,110400000.0
2007-04-19 04:05:00,160.86,160.86,160.84,160.84,386100005.0
2007-04-19 04:06:00,160.85,160.85,160.8,160.81,872599993.0
2007-04-19 04:07:00,160.82,160.82,160.76,160.78,496599999.0
2007-04-19 04:08:00,160.76,160.78,160.76,160.77,555399998.0
2007-04-19 04:09:00,160.77,160.8,160.77,160.8,148700000.0
2007-04-19 04:10:00,160.8,160.8,160.76,160.77,314399999.0
2007-04-19 04:11:00,160.77,160.77,160.76,160.76,77400000.0
2007-04-19 04:12:00,160.76,160.77,160.75,160.76,397799998.0
2007-04-19 04:13:00,160.77,160.77,160.75,160.76,312799999.0
2007-04-19 04:14:00,160.76,160.76,160.75,160.75,60800000.0
2007-04-19 04:15:00,160.77,160.77,160.76,160.76,110400000.0
2007-04-19 04:16:00,160.76,160.76,160.75,160.75,268800000.0
2007-04-19 04:17:00,160.75,160.75,160.72,160.72,157600000.0
2007-04-19 04:18:00,160.71,160.74,160.71,160.73,221099998.0
2007-04-19 04:19:00,160.73,160.74,160.73,160.73,40800000.0
2007-04-19 04:20:00,160.73,160.73,160.68,160.68,163200000.0
2007-04-19 04:21:00,160.68,160.69,160.63,160.64,675199999.0
2007-04-19 04:22:00,160.65,160.65,160.57,160.57,1167499991.0
2007-04-19 04:23:00,160.57,160.58,160.525,160.55,939800000.0
2007-04-19 04:24:00,160.55,160.55,160.48,160.49,838100003.0
2007-04-19 04:25:00,160.49,160.5,160.48,160.48,352000001.0
2007-04-19 04:26:00,160.48,160.51,160.47,160.5,718900001.0
2007-04-19 04:27:00,160.51,160.54,160.5,160.53,671300001.0
2007-04-19 04:28:00,160.54,160.55,160.52,160.55,723300003.0
2007-04-19 04:29:00,160.55,160.59,160.54,160.59,613400001.0
2007-04-19 04:30:00,160.58,160.58,160.55,160.55,1056399992.0
2007-04-19 04:31:00,160.56,160.59,160.54,160.59,353299996.0
2007-04-19 04:32:00,160.58,160.6,160.57,160.58,317099997.0
2007-04-19 04:33:00,160.57,160.58,160.52,160.52,888999998.0
2007-04-19 04:34:00,160.52,160.52,160.485,160.49,440299998.0
2007-04-19 04:35:00,160.5,160.51,160.47,160.51,423399995.0
2007-04-19 04:36:00,160.5,160.51,160.5,160.5,35200000.0
2007-04-19 04:37:00,160.5,160.5,160.42,160.42,555999997.0
2007-04-19 04:38:00,160.41,160.43,160.37,160.37,546599999.0
2007-04-19 04:39:00,160.37,160.38,160.34,160.36,470699994.0
2007-04-19 04:40:00,160.36,160.36,160.31,160.32,655599997.0
2007-04-19 04:41:00,160.32,160.33,160.27,160.33,550000000.0
2007-04-19 04:42:00,160.33,160.35,160.24,160.25,1157299993.0
2007-04-19 04:43:00,160.25,160.29,160.24,160.27,1392800002.0
2007-04-19 04:44:00,160.27,160.29,160.22,160.24,1109899996.0
2007-04-19 04:45:00,160.24,160.24,160.16,160.19,1404600004.0
2007-04-19 04:46:00,160.2,160.29,160.19,160.28,669900000.0
2007-04-19 04:47:00,160.29,160.3,160.27,160.28,569399996.0
2007-04-19 04:48:00,160.29,160.36,160.29,160.36,1086900002.0
2007-04-19 04:49:00,160.36,160.36,160.32,160.35,593600001.0
2007-04-19 04:50:00,160.35,160.38,160.35,160.38,229599999.0
2007-04-19 04:51:00,160.37,160.39,160.36,160.36,232600000.0
2007-04-19 04:52:00,160.36,160.36,160.32,160.33,221699998.0
2007-04-19 04:53:00,160.33,160.33,160.3,160.31,530699994.0
2007-04-19 04:54:00,160.32,160.38,160.32,160.38,271400000.0
2007-04-19 04:55:00,160.375,160.38,160.35,160.35,288500000.0
2007-04-19 04:56:00,160.35,160.35,160.31,160.33,555800001.0
2007-04-19 04:57:00,160.33,160.36,160.33,160.35,124000000.0
2007-04-19 04:58:00,160.36,160.38,160.345,160.38,171400004.0
2007-04-19 04:59:00,160.38,160.4,160.37,160.38,210100002.0
2007-04-19 05:00:00,160.38,160.38,160.33,160.34,916300001.0
2007-04-19 05:01:00,160.34,160.34,160.29,160.29,723600008.0
2007-04-19 05:02:00,160.29,160.3,160.26,160.28,729599999.0
2007-04-19 05:03:00,160.28,160.28,160.22,160.22,208600000.0
2007-04-19 05:04:00,160.22,160.28,160.22,160.26,484599997.0
2007-04-19 05:05:00,160.26,160.26,160.22,160.24,218199999.0
2007-04-19 05:06:00,160.24,160.24,160.21,160.23,473799996.0
2007-04-19 05:07:00,160.24,160.26,160.23,160.24,460699999.0
2007-04-19 05:08:00,160.25,160.315,160.25,160.315,733100002.0
2007-04-19 05:09:00,160.32,160.36,160.315,160.35,381000002.0
2007-04-19 05:10:00,160.35,160.35,160.3,160.34,1160300008.0
2007-04-19 05:11:00,160.34,160.34,160.28,160.29,291599999.0
2007-04-19 05:12:00,160.28,160.29,160.26,160.27,1161100003.0
2007-04-19 05:13:00,160.28,160.3,160.26,160.3,476500007.0
2007-04-19 05:14:00,160.3,160.3,160.28,160.29,322499995.0
2007-04-19 05:15:00,160.29,160.31,160.275,160.28,398799998.0
2007-04-19 05:16:00,160.27,160.3,160.25,160.26,994099996.0
2007-04-19 05:17:00,160.28,160.29,160.27,160.29,479999995.0
2007-04-19 05:18:00,160.29,160.31,160.29,160.31,154400000.0
2007-04-19 05:19:00,160.31,160.34,160.31,160.32,321199999.0
2007-04-19 05:20:00,160.32,160.34,160.32,160.34,148500000.0
2007-04-19 05:21:00,160.34,160.36,160.33,160.36,454299998.0
2007-04-19 05:22:00,160.36,160.4,160.35,160.39,1003399998.0
2007-04-19 05:23:00,160.41,160.42,160.37,160.39,776700002.0
2007-04-19 05:24:00,160.4,160.41,160.4,160.41,140100000.0
2007-04-19 05:25:00,160.42,160.43,160.4,160.4,400600000.0
2007-04-19 05:26:00,160.4,160.42,160.35,160.37,883899996.0
2007-04-19 05:27:00,160.36,160.36,160.33,160.35,484800000.0
2007-04-19 05:28:00,160.35,160.41,160.35,160.41,343000000.0
2007-04-19 05:29:00,160.42,160.44,160.42,160.44,353600003.0
2007-04-19 05:30:00,160.44,160.46,160.44,160.44,207800000.0
2007-04-19 05:31:00,160.44,160.46,160.42,160.43,455700001.0
2007-04-19 05:32:00,160.42,160.43,160.37,160.38,451400000.0
2007-04-19 05:33:00,160.38,160.41,160.36,160.41,546100005.0
2007-04-19 05:34:00,160.41,160.42,160.37,160.37,318899999.0
2007-04-19 05:35:00,160.37,160.41,160.37,160.41,268599998.0
2007-04-19 05:36:00,160.41,160.44,160.41,160.43,363300002.0
2007-04-19 05:37:00,160.43,160.43,160.4,160.41,462799999.0
2007-04-19 05:38:00,160.41,160.42,160.29,160.32,1087099995.0
2007-04-19 05:39:00,160.32,160.34,160.25,160.265,1230200006.0
2007-04-19 05:40:00,160.27,160.3,160.26,160.295,842800010.0
2007-04-19 05:41:00,160.3,160.33,160.29,160.3,649599999.0
2007-04-19 05:42:00,160.29,160.32,160.27,160.3,1645600003.0
2007-04-19 05:43:00,160.3,160.32,160.29,160.3,835999993.0
2007-04-19 05:44:00,160.31,160.33,160.3,160.32,247999997.0
2007-04-19 05:45:00,160.32,160.34,160.31,160.31,400699999.0
2007-04-19 05:46:00,160.32,160.36,160.32,160.35,453199996.0
2007-04-19 05:47:00,160.35,160.35,160.3,160.3,422500001.0
2007-04-19 05:48:00,160.3,160.32,160.295,160.3,749299997.0
2007-04-19 05:49:00,160.31,160.31,160.29,160.31,315300002.0
2007-04-19 05:50:00,160.31,160.35,160.3,160.35,381599996.0
2007-04-19 05:51:00,160.36,160.37,160.33,160.37,488599996.0
2007-04-19 05:52:00,160.37,160.37,160.3,160.32,565199999.0
2007-04-19 05:53:00,160.32,160.36,160.3,160.35,452500001.0
2007-04-19 05:54:00,160.35,160.35,160.32,160.33,258399999.0
2007-04-19 05:55:00,160.33,160.34,160.315,160.34,238900004.0
2007-04-19 05:56:00,160.34,160.36,160.34,160.35,561600003.0
2007-04-19 05:57:00,160.35,160.35,160.33,160.33,364399996.0
2007-04-19 05:58:00,160.34,160.38,160.33,160.38,556199998.0
2007-04-19 05:59:00,160.38,160.42,160.34,160.35,780800004.0
2007-04-19 06:00:00,160.35,160.37,160.34,160.37,686100000.0
2007-04-19 06:01:00,160.36,160.38,160.35,160.36,558899999.0
2007-04-19 06:02:00,160.36,160.36,160.35,160.35,301600000.0
2007-04-19 06:03:00,160.35,160.36,160.34,160.34,662400002.0
2007-04-19 06:04:00,160.35,160.36,160.325,160.34,529400005.0
2007-04-19 06:05:00,160.34,160.34,160.27,160.27,613999998.0
2007-04-19 06:06:00,160.27,160.3,160.25,160.29,356199997.0
2007-04-19 06:07:00,160.29,160.31,160.28,160.29,651999998.0
2007-04-19 06:08:00,160.29,160.3,160.21,160.24,823500003.0
2007-04-19 06:09:00,160.23,160.29,160.21,160.29,654299999.0
2007-04-19 06:10:00,160.29,160.32,160.29,160.3,1015400003.0
2007-04-19 06:11:00,160.3,160.32,160.3,160.31,594600000.0
2007-04-19 06:12:00,160.31,160.35,160.31,160.35,1157499988.0
2007-04-19 06:13:00,160.35,160.35,160.33,160.34,135900000.0
2007-04-19 06:14:00,160.34,160.34,160.31,160.33,280000000.0
2007-04-19 06:15:00,160.33,160.33,160.315,160.32,222999999.0
2007-04-19 06:16:00,160.32,160.32,160.29,160.29,627000001.0
2007-04-19 06:17:00,160.29,160.32,160.28,160.32,385199997.0
2007-04-19 06:18:00,160.32,160.37,160.32,160.36,773400000.0
2007-04-19 06:19:00,160.37,160.38,160.34,160.36,532999999.0
2007-04-19 06:20:00,160.37,160.37,160.345,160.35,555600004.0
2007-04-19 06:21:00,160.35,160.35,160.32,160.32,331999999.0
2007-04-19 06:22:00,160.32,160.33,160.31,160.32,212200000.0
2007-04-19 06:23:00,160.32,160.32,160.29,160.31,384800000.0
2007-04-19 06:24:00,160.31,160.33,160.31,160.32,437700000.0
2007-04-19 06:25:00,160.33,160.35,160.33,160.35,261600000.0
2007-04-19 06:26:00,160.35,160.35,160.315,160.325,805200001.0
2007-04-19 06:27:00,160.32,160.33,160.31,160.31,194400000.0
2007-04-19 06:28:00,160.31,160.31,160.29,160.3,773900007.0
2007-04-19 06:29:00,160.3,160.3,160.28,160.28,119100000.0
2007-04-19 06:30:00,160.27,160.28,160.255,160.26,302199999.0
2007-04-19 06:31:00,160.26,160.27,160.24,160.26,911000006.0
2007-04-19 06:32:00,160.26,160.27,160.26,160.26,254599996.0
2007-04-19 06:33:00,160.27,160.27,160.27,160.27,28800000.0
2007-04-19 06:34:00,160.27,160.28,160.25,160.25,236700000.0
2007-04-19 06:35:00,160.25,160.27,160.25,160.27,281100000.0
2007-04-19 06:36:00,160.27,160.28,160.26,160.26,323200000.0
2007-04-19 06:37:00,160.26,160.3,160.26,160.3,179200000.0
2007-04-19 06:38:00,160.3,160.31,160.29,160.29,353599998.0
2007-04-19 06:39:00,160.29,160.34,160.29,160.33,512799999.0
2007-04-19 06:40:00,160.33,160.35,160.31,160.31,595699999.0
2007-04-19 06:41:00,160.31,160.32,160.27,160.29,1110999995.0
2007-04-19 06:42:00,160.29,160.3,160.27,160.28,784300000.0
2007-04-19 06:43:00,160.28,160.28,160.24,160.26,379200000.0
2007-04-19 06:44:00,160.26,160.27,160.25,160.27,300800000.0
2007-04-19 06:45:00,160.27,160.27,160.26,160.26,188800001.0
2007-04-19 06:46:00,160.26,160.27,160.24,160.24,277000000.0
2007-04-19 06:47:00,160.25,160.27,160.24,160.25,555600001.0
2007-04-19 06:48:00,160.25,160.26,160.25,160.25,193600001.0
2007-04-19 06:49:00,160.26,160.26,160.25,160.25,157600000.0
2007-04-19 06:50:00,160.25,160.25,160.25,160.25,130400000.0
2007-04-19 06:51:00,160.25,160.25,160.235,160.24,171400001.0
2007-04-19 06:52:00,160.24,160.24,160.22,160.22,365099999.0
2007-04-19 06:53:00,160.23,160.25,160.22,160.24,613199995.0
2007-04-19 06:54:00,160.24,160.25,160.24,160.25,214799999.0
2007-04-19 06:55:00,160.25,160.25,160.24,160.25,499500004.0
2007-04-19 06:56:00,160.24,160.25,160.24,160.24,71500000.0
2007-04-19 06:57:00,160.24,160.24,160.21,160.23,392999997.0
2007-04-19 06:58:00,160.23,160.23,160.22,160.23,71199999.0
2007-04-19 06:59:00,160.23,160.23,160.21,160.21,506000002.0
2007-04-19 07:00:00,160.21,160.21,160.2,160.21,292800000.0
2007-04-19 07:01:00,160.2,160.21,160.15,160.15,858600000.0
2007-04-19 07:02:00,160.13,160.14,160.09,160.1,697799999.0
2007-04-19 07:03:00,160.1,160.12,160.05,160.08,479700000.0
2007-04-19 07:04:00,160.065,160.12,160.05,160.11,656400000.0
2007-04-19 07:05:00,160.11,160.13,160.08,160.1,682499996.0
2007-04-19 07:06:00,160.1,160.12,160.09,160.11,1185400005.0
2007-04-19 07:07:00,160.12,160.13,160.1,160.13,309200000.0
2007-04-19 07:08:00,160.12,160.13,160.12,160.12,90400001.0
2007-04-19 07:09:00,160.12,160.13,160.11,160.13,185000000.0
2007-04-19 07:10:00,160.13,160.15,160.12,160.125,862400006.0
2007-04-19 07:11:00,160.13,160.14,160.11,160.13,508100003.0
2007-04-19 07:12:00,160.115,160.14,160.11,160.12,562200000.0
2007-04-19 07:13:00,160.13,160.14,160.11,160.13,609999994.0
2007-04-19 07:14:00,160.14,160.19,160.125,160.18,472700000.0
2007-04-19 07:15:00,160.18,160.2,160.18,160.2,372000000.0
2007-04-19 07:16:00,160.2,160.27,160.2,160.24,453999999.0
2007-04-19 07:17:00,160.24,160.25,160.205,160.23,481200004.0
2007-04-19 07:18:00,160.23,160.25,160.185,160.2,867699996.0
2007-04-19 07:19:00,160.21,160.24,160.195,160.21,477399998.0
2007-04-19 07:20:00,160.21,160.24,160.21,160.24,122300000.0
2007-04-19 07:21:00,160.23,160.24,160.23,160.23,214400001.0
2007-04-19 07:22:00,160.23,160.24,160.22,160.22,258400000.0
2007-04-19 07:23:00,160.22,160.23,160.21,160.21,271599998.0
2007-04-19 07:24:00,160.21,160.22,160.2,160.21,282100000.0
2007-04-19 07:25:00,160.21,160.25,160.21,160.24,255099999.0
2007-04-19 07:26:00,160.24,160.25,160.23,160.24,323600005.0
2007-04-19 07:27:00,160.24,160.25,160.23,160.25,355999998.0
2007-04-19 07:28:00,160.25,160.26,160.24,160.25,275600000.0
2007-04-19 07:29:00,160.25,160.29,160.25,160.27,412299997.0
2007-04-19 07:30:00,160.27,160.27,160.25,160.26,332900000.0
2007-04-19 07:31:00,160.26,160.28,160.24,160.27,295399999.0
2007-04-19 07:32:00,160.27,160.28,160.25,160.27,752700008.0
2007-04-19 07:33:00,160.27,160.32,160.26,160.3,411899999.0
2007-04-19 07:34:00,160.3,160.33,160.3,160.31,366600006.0
2007-04-19 07:35:00,160.31,160.31,160.3,160.31,93100000.0
2007-04-19 07:36:00,160.3,160.33,160.29,160.33,1020700005.0
2007-04-19 07:37:00,160.33,160.35,160.31,160.34,421599996.0
2007-04-19 07:38:00,160.34,160.34,160.33,160.33,186400000.0
2007-04-19 07:39:00,160.33,160.33,160.3,160.31,478899997.0
2007-04-19 07:40:00,160.31,160.32,160.29,160.295,361499998.0
2007-04-19 07:41:00,160.3,160.33,160.3,160.33,793299997.0
2007-04-19 07:42:00,160.32,160.34,160.31,160.31,503799995.0
2007-04-19 07:43:00,160.33,160.34,160.32,160.33,342399997.0
2007-04-19 07:44:00,160.32,160.32,160.28,160.28,318200003.0
2007-04-19 07:45:00,160.28,160.29,160.27,160.28,208000000.0
2007-04-19 07:46:00,160.27,160.27,160.26,160.26,354200002.0
2007-04-19 07:47:00,160.26,160.28,160.26,160.28,284099992.0
2007-04-19 07:48:00,160.28,160.28,160.25,160.26,255000000.0
2007-04-19 07:49:00,160.26,160.28,160.26,160.28,41600000.0
2007-04-19 07:50:00,160.28,160.29,160.26,160.29,341100001.0
2007-04-19 07:51:00,160.29,160.29,160.25,160.27,426300001.0
2007-04-19 07:52:00,160.27,160.27,160.25,160.25,171299998.0
2007-04-19 07:53:00,160.26,160.26,160.22,160.24,335200000.0
2007-04-19 07:54:00,160.24,160.31,160.24,160.285,481099995.0
2007-04-19 07:55:00,160.285,160.3,160.27,160.29,603700000.0
2007-04-19 07:56:00,160.29,160.3,160.29,160.3,190800002.0
2007-04-19 07:57:00,160.3,160.31,160.29,160.3,370800000.0
2007-04-19 07:58:00,160.3,160.3,160.275,160.29,671199995.0
2007-04-19 07:59:00,160.29,160.29,160.27,160.29,208800000.0
2007-04-19 08:00:00,160.3,160.31,160.27,160.31,696099997.0
2007-04-19 08:01:00,160.31,160.32,160.27,160.29,212100000.0
2007-04-19 08:02:00,160.3,160.31,160.29,160.29,114600002.0
2007-04-19 08:03:00,160.285,160.3,160.245,160.25,1037599995.0
2007-04-19 08:04:00,160.25,160.26,160.23,160.24,580400014.0
2007-04-19 08:05:00,160.24,160.24,160.21,160.23,539499998.0
2007-04-19 08:06:00,160.23,160.24,160.21,160.24,353699999.0
2007-04-19 08:07:00,160.24,160.25,160.23,160.23,204199999.0
2007-04-19 08:08:00,160.25,160.25,160.22,160.24,196499998.0
2007-04-19 08:09:00,160.24,160.25,160.22,160.22,118100000.0
2007-04-19 08:10:00,160.21,160.23,160.21,160.23,179300001.0
2007-04-19 08:11:00,160.23,160.23,160.19,160.2,317600000.0
2007-04-19 08:12:00,160.2,160.2,160.17,160.18,722399999.0
2007-04-19 08:13:00,160.18,160.19,160.18,160.18,209599994.0
2007-04-19 08:14:00,160.19,160.2,160.17,160.17,519900004.0
2007-04-19 08:15:00,160.18,160.19,160.13,160.15,992100002.0
2007-04-19 08:16:00,160.15,160.15,160.1,160.12,1009799992.0
2007-04-19 08:17:00,160.12,160.12,160.055,160.09,1458400006.0
2007-04-19 08:18:00,160.09,160.1,160.01,160.02,956799997.0
2007-04-19 08:19:00,160.01,160.01,159.945,159.95,1536400006.0
2007-04-19 08:20:00,159.95,159.95,159.91,159.95,1553099995.0
2007-04-19 08:21:00,159.95,160.01,159.95,159.99,1535600002.0
2007-04-19 08:22:00,160.0,160.02,159.955,159.955,1694799999.0
2007-04-19 08:23:00,159.95,159.95,159.88,159.89,317800000.0
2007-04-19 08:24:00,159.9,159.97,159.89,159.97,317800000.0
2007-04-19 08:25:00,159.97,159.99,159.94,159.94,475300000.0
2007-04-19 08:26:00,159.94,159.94,159.89,159.9,650399997.0
2007-04-19 08:27:00,159.9,159.94,159.89,159.905,988300002.0
2007-04-19 08:28:00,159.91,159.91,159.87,159.91,870799999.0
2007-04-19 08:29:00,159.91,159.97,159.91,159.96,333999997.0
2007-04-19 08:30:00,159.96,160.01,159.96,159.99,90400000.0
2007-04-19 08:31:00,159.99,160.01,159.97,160.01,490799998.0
2007-04-19 08:32:00,160.01,160.01,159.98,160.0,193800000.0
2007-04-19 08:33:00,160.0,160.0,159.96,159.96,196300000.0
2007-04-19 08:34:00,159.96,159.99,159.96,159.96,200800000.0
2007-04-19 08:35:00,159.95,159.95,159.89,159.91,729500005.0
2007-04-19 08:36:00,159.91,159.92,159.88,159.92,758000003.0
2007-04-19 08:37:00,159.92,159.92,159.84,159.85,1004300002.0
2007-04-19 08:38:00,159.85,159.86,159.77,159.77,726599999.0
2007-04-19 08:39:00,159.75,159.76,159.69,159.69,880400004.0
2007-04-19 08:40:00,159.71,159.79,159.7,159.79,880400004.0
2007-04-19 08:41:00,159.8,159.82,159.71,159.715,710600000.0
2007-04-19 08:42:00,159.72,159.74,159.67,159.71,1004399998.0
2007-04-19 08:43:00,159.72,159.78,159.72,159.78,1702400002.0
2007-04-19 08:44:00,159.78,159.8,159.69,159.69,2125199986.0
2007-04-19 08:45:00,159.69,159.74,159.69,159.73,1539299998.0
2007-04-19 08:46:00,159.75,159.75,159.69,159.705,1085200001.0
2007-04-19 08:47:00,159.705,159.71,159.65,159.65,1000000003.0
2007-04-19 08:48:00,159.66,159.71,159.655,159.66,1587199995.0
2007-04-19 08:49:00,159.67,159.69,159.65,159.69,1575699997.0
2007-04-19 08:50:00,159.69,159.75,159.68,159.725,1325800008.0
2007-04-19 08:51:00,159.72,159.73,159.67,159.69,934999995.0
2007-04-19 08:52:00,159.69,159.7,159.62,159.63,1455299987.0
2007-04-19 08:53:00,159.63,159.7,159.6,159.69,1112200006.0
2007-04-19 08:54:00,159.69,159.73,159.67,159.73,1418300001.0
2007-04-19 08:55:00,159.73,159.74,159.71,159.73,881700010.0
2007-04-19 08:56:00,159.73,159.77,159.72,159.76,1029600004.0
2007-04-19 08:57:00,159.76,159.84,159.75,159.8,1693399996.0
2007-04-19 08:58:00,159.8,159.83,159.75,159.82,835900000.0
2007-04-19 08:59:00,159.83,159.89,159.83,159.85,1285100001.0
2007-04-19 09:00:00,159.85,159.86,159.75,159.84,472800000.0
2007-04-19 09:01:00,159.85,159.88,159.81,159.85,1027700001.0
2007-04-19 09:02:00,159.85,160.36,159.85,160.36,1092899998.0
2007-04-19 09:03:00,160.335,160.42,160.18,160.2,1332300001.0
2007-04-19 09:04:00,160.2,160.235,160.1,160.12,810700001.0
2007-04-19 09:05:00,160.12,160.12,160.04,160.06,614500001.0
2007-04-19 09:06:00,160.06,160.07,160.03,160.05,1071200000.0
2007-04-19 09:07:00,160.055,160.16,160.055,160.125,1536199995.0
2007-04-19 09:08:00,160.125,160.16,160.1,160.11,683199999.0
2007-04-19 09:09:00,160.105,160.105,160.05,160.055,656700004.0
2007-04-19 09:10:00,160.055,160.07,160.05,160.06,399799999.0
2007-04-19 09:11:00,160.06,160.07,160.03,160.04,594199999.0
2007-04-19 09:12:00,160.04,160.08,160.04,160.08,750000005.0
2007-04-19 09:13:00,160.08,160.14,160.07,160.08,657300001.0
2007-04-19 09:14:00,160.08,160.15,160.06,160.15,528900000.0
2007-04-19 09:15:00,160.15,160.2,160.13,160.2,846200002.0
2007-04-19 09:16:00,160.2,160.24,160.19,160.22,998300001.0
2007-04-19 09:17:00,160.23,160.24,160.21,160.22,460800000.0
2007-04-19 09:18:00,160.22,160.24,160.17,160.18,353199999.0
2007-04-19 09:19:00,160.18,160.18,160.14,160.17,462399992.0
2007-04-19 09:20:00,160.18,160.19,160.16,160.18,390200002.0
2007-04-19 09:21:00,160.19,160.19,160.16,160.16,223100001.0
2007-04-19 09:22:00,160.16,160.18,160.11,160.17,637700002.0
2007-04-19 09:23:00,160.17,160.2,160.16,160.19,336999999.0
2007-04-19 09:24:00,160.19,160.2,160.15,160.2,428499999.0
2007-04-19 09:25:00,160.2,160.28,160.19,160.23,833900000.0
2007-04-19 09:26:00,160.22,160.22,160.17,160.19,951100005.0
2007-04-19 09:27:00,160.19,160.22,160.18,160.21,427000000.0
2007-04-19 09:28:00,160.22,160.23,160.21,160.23,380500006.0
2007-04-19 09:29:00,160.23,160.3,160.22,160.27,998899998.0
2007-04-19 09:30:00,160.28,160.28,160.25,160.25,217299999.0
2007-04-19 09:31:00,160.25,160.26,160.21,160.25,401200000.0
2007-04-19 09:32:00,160.25,160.27,160.24,160.26,521799993.0
2007-04-19 09:33:00,160.25,160.25,160.22,160.225,186400000.0
2007-04-19 09:34:00,160.225,160.23,160.17,160.21,536100001.0
2007-04-19 09:35:00,160.195,160.22,160.15,160.15,959299994.0
2007-04-19 09:36:00,160.15,160.22,160.15,160.2,433499998.0
2007-04-19 09:37:00,160.21,160.26,160.2,160.2,615600005.0
2007-04-19 09:38:00,160.2,160.22,160.2,160.21,589600001.0
2007-04-19 09:39:00,160.21,160.23,160.19,160.19,566699999.0
2007-04-19 09:40:00,160.19,160.2,160.17,160.17,281699997.0
2007-04-19 09:41:00,160.17,160.19,160.165,160.18,353399998.0
2007-04-19 09:42:00,160.18,160.21,160.175,160.2,569800000.0
2007-04-19 09:43:00,160.21,160.24,160.2,160.23,508600001.0
2007-04-19 09:44:00,160.21,160.23,160.17,160.18,532200004.0
2007-04-19 09:45:00,160.18,160.2,160.17,160.18,668299999.0
2007-04-19 09:46:00,160.18,160.18,160.16,160.17,316599996.0
2007-04-19 09:47:00,160.175,160.19,160.17,160.18,205499996.0
2007-04-19 09:48:00,160.18,160.19,160.165,160.18,346900002.0
2007-04-19 09:49:00,160.175,160.21,160.175,160.21,580300001.0
2007-04-19 09:50:00,160.21,160.27,160.21,160.24,1326600000.0
2007-04-19 09:51:00,160.24,160.27,160.24,160.25,680399997.0
2007-04-19 09:52:00,160.245,160.26,160.24,160.24,318800001.0
2007-04-19 09:53:00,160.24,160.28,160.24,160.27,191200000.0
2007-04-19 09:54:00,160.27,160.31,160.27,160.27,678500005.0
2007-04-19 09:55:00,160.28,160.3,160.27,160.29,409600002.0
2007-04-19 09:56:00,160.29,160.32,160.28,160.3,296499999.0
2007-04-19 09:57:00,160.3,160.3,160.2,160.29,745600000.0
2007-04-19 09:58:00,160.29,160.31,160.27,160.27,352900001.0
2007-04-19 09:59:00,160.27,160.27,160.22,160.22,704000001.0
2007-04-19 10:00:00,160.23,160.23,160.19,160.2,653299998.0
2007-04-19 10:01:00,160.19,160.19,160.15,160.18,919799998.0
2007-04-19 10:02:00,160.17,160.18,160.14,160.14,581800001.0
2007-04-19 10:03:00,160.14,160.16,160.125,160.13,390599998.0
2007-04-19 10:04:00,160.135,160.15,160.12,160.13,546500002.0
2007-04-19 10:05:00,160.14,160.15,160.1,160.13,454399999.0
2007-04-19 10:06:00,160.14,160.15,160.11,160.12,474300002.0
2007-04-19 10:07:00,160.12,160.13,160.12,160.13,237699999.0
2007-04-19 10:08:00,160.115,160.13,159.935,159.95,668199994.0
2007-04-19 10:09:00,159.95,160.0,159.95,159.99,800700002.0
2007-04-19 10:10:00,159.99,159.99,159.95,159.955,721899993.0
2007-04-19 10:11:00,159.96,159.96,159.93,159.93,473599999.0
2007-04-19 10:12:00,159.93,159.94,159.86,159.88,792700007.0
2007-04-19 10:13:00,159.88,159.9,159.88,159.9,91000000.0
2007-04-19 10:14:00,159.9,159.95,159.885,159.93,467700001.0
2007-04-19 10:15:00,159.94,159.94,159.895,159.93,617500002.0
2007-04-19 10:16:00,159.94,159.97,159.93,159.95,210399999.0
2007-04-19 10:17:00,159.95,159.96,159.91,159.92,193200000.0
2007-04-19 10:18:00,159.92,159.95,159.895,159.895,584800001.0
2007-04-19 10:19:00,159.9,159.92,159.89,159.91,238200000.0
2007-04-19 10:20:00,159.91,160.2,159.9,159.99,957700000.0
2007-04-19 10:21:00,159.99,160.055,159.99,160.035,1114099996.0
2007-04-19 10:22:00,160.04,160.04,159.97,160.01,1068199991.0
2007-04-19 10:23:00,160.01,160.01,159.925,159.93,1185500006.0
2007-04-19 10:24:00,159.93,159.94,159.88,159.9,1053699994.0
2007-04-19 10:25:00,159.9,159.93,159.9,159.93,1071799988.0
2007-04-19 10:26:00,159.93,159.98,159.92,159.94,1678799998.0
2007-04-19 10:27:00,159.95,159.98,159.94,159.98,447399995.0
2007-04-19 10:28:00,159.98,160.01,159.97,160.01,206399999.0
2007-04-19 10:29:00,160.01,160.05,159.99,160.01,92800000.0
2007-04-19 10:30:00,160.01,160.01,159.98,159.98,313599999.0
2007-04-19 10:31:00,159.99,160.02,159.98,160.02,541400002.0
2007-04-19 10:32:00,160.01,160.01,159.975,159.98,689900009.0
2007-04-19 10:33:00,159.98,160.01,159.97,160.0,640199996.0
2007-04-19 10:34:00,160.0,160.04,160.0,160.04,720499992.0
2007-04-19 10:35:00,160.04,160.07,160.03,160.04,570500000.0
2007-04-19 10:36:00,160.04,160.06,160.03,160.06,233199999.0
2007-04-19 10:37:00,160.06,160.13,160.06,160.13,547099998.0
2007-04-19 10:38:00,160.13,160.13,160.08,160.09,912700003.0
2007-04-19 10:39:00,160.09,160.1,160.07,160.07,266799998.0
2007-04-19 10:40:00,160.07,160.08,160.06,160.07,217899997.0
2007-04-19 10:41:00,160.065,160.09,160.065,160.08,156800001.0
2007-04-19 10:42:00,160.08,160.08,160.03,160.03,387999998.0
2007-04-19 10:43:00,160.05,160.06,160.01,160.02,655799998.0
2007-04-19 10:44:00,160.03,160.03,160.01,160.01,311200000.0
2007-04-19 10:45:00,160.01,160.02,160.0,160.0,522400001.0
2007-04-19 10:46:00,160.0,160.02,160.0,160.005,681400002.0
2007-04-19 10:47:00,160.01,160.03,160.0,160.02,378800000.0
2007-04-19 10:48:00,160.02,160.02,160.0,160.015,432899996.0
2007-04-19 10:49:00,160.02,160.06,160.01,160.06,1314300004.0
2007-04-19 10:50:00,160.06,160.11,160.05,160.08,615400001.0
2007-04-19 10:51:00,160.09,160.12,160.08,160.09,808799997.0
2007-04-19 10:52:00,160.1,160.1,160.05,160.055,216599999.0
2007-04-19 10:53:00,160.05,160.07,160.04,160.07,313400006.0
2007-04-19 10:54:00,160.07,160.08,160.06,160.08,361700000.0
2007-04-19 10:55:00,160.08,160.08,160.06,160.065,183400002.0
2007-04-19 10:56:00,160.06,160.08,160.06,160.08,86399998.0
2007-04-19 10:57:00,160.08,160.09,160.08,160.08,147600001.0
2007-04-19 10:58:00,160.085,160.11,160.085,160.1,335500002.0
2007-04-19 10:59:00,160.11,160.2,160.1,160.18,380000000.0
2007-04-19 11:00:00,160.18,160.18,160.14,160.14,199600000.0
2007-04-19 11:01:00,160.14,160.14,160.125,160.125,303800000.0
2007-04-19 11:02:00,160.13,160.13,160.11,160.12,207800000.0
2007-04-19 11:03:00,160.12,160.12,160.09,160.1,749900001.0
2007-04-19 11:04:00,160.11,160.12,160.095,160.11,394099996.0
2007-04-19 11:05:00,160.11,160.12,160.11,160.11,270000001.0
2007-04-19 11:06:00,160.12,160.13,160.11,160.13,213300001.0
2007-04-19 11:07:00,160.13,160.14,160.13,160.14,143600000.0
2007-04-19 11:08:00,160.13,160.15,160.125,160.15,303400003.0
2007-04-19 11:09:00,160.15,160.17,160.15,160.16,84400000.0
2007-04-19 11:10:00,160.16,160.16,160.135,160.15,264800000.0
2007-04-19 11:11:00,160.15,160.16,160.135,160.15,185599999.0
2007-04-19 11:12:00,160.15,160.15,160.135,160.135,48900000.0
2007-04-19 11:13:00,160.14,160.19,160.14,160.185,661700003.0
2007-04-19 11:14:00,160.19,160.22,160.19,160.21,394099999.0
2007-04-19 11:15:00,160.21,160.22,160.195,160.21,725699998.0
2007-04-19 11:16:00,160.22,160.25,160.215,160.24,234400000.0
2007-04-19 11:17:00,160.24,160.24,160.22,160.23,354799997.0
2007-04-19 11:18:00,160.23,160.24,160.22,160.22,301599999.0
2007-04-19 11:19:00,160.22,160.22,160.21,160.22,345599999.0
2007-04-19 11:20:00,160.22,160.23,160.195,160.22,686999995.0
2007-04-19 11:21:00,160.21,160.23,160.21,160.23,313399997.0
2007-04-19 11:22:00,160.22,160.23,160.21,160.22,188000000.0
2007-04-19 11:23:00,160.23,160.24,160.205,160.21,403399999.0
2007-04-19 11:24:00,160.205,160.22,160.19,160.205,1074099996.0
2007-04-19 11:25:00,160.19,160.21,160.19,160.205,862000005.0
2007-04-19 11:26:00,160.21,160.23,160.21,160.215,1001299998.0
2007-04-19 11:27:00,160.215,160.25,160.205,160.25,565799999.0
2007-04-19 11:28:00,160.25,160.27,160.25,160.26,584799998.0
2007-04-19 11:29:00,160.26,160.31,160.26,160.31,212400000.0
2007-04-19 11:30:00,160.32,160.38,160.31,160.36,757600001.0
2007-04-19 11:31:00,160.36,160.37,160.325,160.36,736500001.0
2007-04-19 11:32:00,160.36,160.36,160.29,160.29,383200002.0
2007-04-19 11:33:00,160.29,160.33,160.28,160.33,272200000.0
2007-04-19 11:34:00,160.33,160.34,160.31,160.325,388999999.0
2007-04-19 11:35:00,160.34,160.34,160.325,160.335,524299999.0
2007-04-19 11:36:00,160.34,160.34,160.3,160.305,376500002.0
2007-04-19 11:37:00,160.305,160.31,160.28,160.31,343400000.0
2007-04-19 11:38:00,160.305,160.32,160.28,160.29,476299997.0
2007-04-19 11:39:00,160.29,160.3,160.28,160.29,401200000.0
2007-04-19 11:40:00,160.29,160.3,160.25,160.26,1130400005.0
2007-04-19 11:41:00,160.26,160.27,160.24,160.27,857499995.0
2007-04-19 11:42:00,160.27,160.27,160.24,160.245,823100004.0
2007-04-19 11:43:00,160.25,160.27,160.25,160.25,373300001.0
2007-04-19 11:44:00,160.25,160.25,160.18,160.21,767200000.0
2007-04-19 11:45:00,160.21,160.34,160.21,160.3,522800001.0
2007-04-19 11:46:00,160.295,160.37,160.285,160.305,1093700000.0
2007-04-19 11:47:00,160.3,160.31,160.26,160.27,583700002.0
2007-04-19 11:48:00,160.28,160.3,160.28,160.285,443800005.0
2007-04-19 11:49:00,160.29,160.3,160.275,160.28,352099998.0
2007-04-19 11:50:00,160.28,160.29,160.265,160.265,220400000.0
2007-04-19 11:51:00,160.27,160.28,160.265,160.28,197900000.0
2007-04-19 11:52:00,160.28,160.28,160.27,160.28,187200000.0
2007-04-19 11:53:00,160.29,160.32,160.28,160.32,229199996.0
2007-04-19 11:54:00,160.32,160.32,160.28,160.28,244800000.0
2007-04-19 11:55:00,160.28,160.28,160.28,160.28,84800000.0
2007-04-19 11:56:00,160.28,160.28,160.26,160.28,160000000.0
2007-04-19 11:57:00,160.28,160.28,160.265,160.27,135200000.0
2007-04-19 11:58:00,160.28,160.29,160.27,160.29,117499999.0
2007-04-19 11:59:00,160.29,160.29,160.275,160.28,118500000.0
2007-04-19 12:00:00,160.28,160.29,160.27,160.27,264400000.0
2007-04-19 12:01:00,160.27,160.28,160.23,160.24,257800001.0
2007-04-19 12:02:00,160.24,160.25,160.23,160.24,127000000.0
2007-04-19 12:03:00,160.24,160.25,160.23,160.23,350199998.0
2007-04-19 12:04:00,160.23,160.24,160.23,160.24,199300000.0
2007-04-19 12:05:00,160.24,160.24,160.22,160.24,159999998.0
2007-04-19 12:06:00,160.235,160.24,160.225,160.225,265700000.0
2007-04-19 12:07:00,160.225,160.25,160.225,160.25,397499999.0
2007-04-19 12:08:00,160.25,160.25,160.23,160.25,157600000.0
2007-04-19 12:09:00,160.25,160.25,160.21,160.22,281900001.0
2007-04-19 12:10:00,160.23,160.23,160.2,160.21,127400000.0
2007-04-19 12:11:00,160.205,160.22,160.205,160.21,176299999.0
2007-04-19 12:12:00,160.21,160.22,160.21,160.22,70400000.0
2007-04-19 12:13:00,160.22,160.22,160.22,160.22,9600000.0
2007-04-19 12:14:00,160.22,160.23,160.22,160.22,53600000.0
2007-04-19 12:15:00,160.22,160.23,160.21,160.23,119200000.0
2007-04-19 12:16:00,160.22,160.23,160.21,160.215,192299999.0
2007-04-19 12:17:00,160.215,160.22,160.215,160.22,58600000.0
2007-04-19 12:18:00,160.22,160.23,160.21,160.22,275200001.0
2007-04-19 12:19:00,160.22,160.24,160.22,160.23,168000000.0
2007-04-19 12:20:00,160.24,160.27,160.24,160.27,741300003.0
2007-04-19 12:21:00,160.27,160.3,160.26,160.29,564000001.0
2007-04-19 12:22:00,160.29,160.3,160.27,160.27,375199999.0
2007-04-19 12:23:00,160.27,160.28,160.26,160.26,252799999.0
2007-04-19 12:24:00,160.26,160.27,160.25,160.255,324000000.0
2007-04-19 12:25:00,160.26,160.26,160.255,160.26,16400000.0
2007-04-19 12:26:00,160.26,160.33,160.26,160.3,502500002.0
2007-04-19 12:27:00,160.31,160.31,160.265,160.27,427700000.0
2007-04-19 12:28:00,160.27,160.3,160.26,160.3,273699997.0
2007-04-19 12:29:00,160.3,160.32,160.29,160.31,195900000.0
2007-04-19 12:30:00,160.315,160.315,160.29,160.29,262800000.0
2007-04-19 12:31:00,160.29,160.3,160.27,160.27,218000000.0
2007-04-19 12:32:00,160.27,160.27,160.25,160.26,154400000.0
2007-04-19 12:33:00,160.26,160.27,160.25,160.27,156100000.0
2007-04-19 12:34:00,160.27,160.3,160.265,160.27,259300001.0
2007-04-19 12:35:00,160.27,160.28,160.27,160.27,77600000.0
2007-04-19 12:36:00,160.27,160.27,160.16,160.24,470900000.0
2007-04-19 12:37:00,160.24,160.24,160.19,160.23,956200000.0
2007-04-19 12:38:00,160.22,160.24,160.18,160.18,839600002.0
2007-04-19 12:39:00,160.18,160.22,160.18,160.22,599700000.0
2007-04-19 12:40:00,160.22,160.23,160.21,160.22,575800001.0
2007-04-19 12:41:00,160.22,160.24,160.2,160.24,403299999.0
2007-04-19 12:42:00,160.235,160.28,160.235,160.27,314299999.0
2007-04-19 12:43:00,160.28,160.28,160.26,160.26,388699996.0
2007-04-19 12:44:00,160.27,160.285,160.25,160.27,268500000.0
2007-04-19 12:45:00,160.27,160.28,160.25,160.26,592000006.0
2007-04-19 12:46:00,160.26,160.28,160.22,160.22,644200000.0
2007-04-19 12:47:00,160.22,160.22,160.185,160.19,256400000.0
2007-04-19 12:48:00,160.19,160.23,160.19,160.23,271800000.0
2007-04-19 12:49:00,160.23,160.25,160.21,160.22,433499996.0
2007-04-19 12:50:00,160.22,160.23,160.2,160.23,336000000.0
2007-04-19 12:51:00,160.23,160.25,160.23,160.24,308000000.0
2007-04-19 12:52:00,160.24,160.25,160.19,160.22,466900002.0
2007-04-19 12:53:00,160.22,160.24,160.22,160.23,245500000.0
2007-04-19 12:54:00,160.23,160.23,160.21,160.22,362100000.0
2007-04-19 12:55:00,160.22,160.23,160.165,160.18,505100003.0
2007-04-19 12:56:00,160.18,160.18,160.16,160.17,228800000.0
2007-04-19 12:57:00,160.17,160.18,160.14,160.14,405799997.0
2007-04-19 12:58:00,160.14,160.15,160.11,160.12,588099997.0
2007-04-19 12:59:00,160.12,160.15,160.115,160.13,335300000.0
2007-04-19 13:00:00,160.125,160.14,160.11,160.13,243700000.0
2007-04-19 13:01:00,160.12,160.15,160.12,160.14,282900000.0
2007-04-19 13:02:00,160.15,160.16,160.13,160.14,602600001.0
2007-04-19 13:03:00,160.14,160.15,160.125,160.15,434900003.0
2007-04-19 13:04:00,160.14,160.15,160.13,160.13,454700004.0
2007-04-19 13:05:00,160.13,160.14,160.11,160.13,216900000.0
2007-04-19 13:06:00,160.12,160.15,160.12,160.14,540599999.0
2007-04-19 13:07:00,160.14,160.15,160.13,160.145,616399996.0
2007-04-19 13:08:00,160.15,160.17,160.14,160.17,261200002.0
2007-04-19 13:09:00,160.17,160.21,160.17,160.2,259299999.0
2007-04-19 13:10:00,160.2,160.2,160.17,160.18,145400000.0
2007-04-19 13:11:00,160.17,160.19,160.15,160.16,149300000.0
2007-04-19 13:12:00,160.16,160.16,160.12,160.125,221800000.0
2007-04-19 13:13:00,160.13,160.13,160.115,160.13,78400000.0
2007-04-19 13:14:00,160.12,160.12,160.065,160.07,278700000.0
2007-04-19 13:15:00,160.065,160.1,160.065,160.075,532799998.0
2007-04-19 13:16:00,160.075,160.11,160.075,160.1,281499997.0
2007-04-19 13:17:00,160.1,160.1,160.09,160.1,37600000.0
2007-04-19 13:18:00,160.1,160.11,160.08,160.09,178700000.0
2007-04-19 13:19:00,160.09,160.09,160.05,160.06,240800000.0
2007-04-19 13:20:00,160.06,160.06,160.03,160.03,372300000.0
2007-04-19 13:21:00,160.02,160.02,159.97,159.99,273600000.0
2007-04-19 13:22:00,159.99,160.02,159.99,160.02,536599999.0
2007-04-19 13:23:00,160.02,160.07,160.02,160.07,284100000.0
2007-04-19 13:24:00,160.07,160.09,160.07,160.09,552500000.0
2007-04-19 13:25:00,160.09,160.11,160.085,160.11,200899999.0
2007-04-19 13:26:00,160.1,160.11,160.075,160.08,631799999.0
2007-04-19 13:27:00,160.075,160.1,160.07,160.07,782800002.0
2007-04-19 13:28:00,160.07,160.09,160.015,160.03,888400001.0
2007-04-19 13:29:00,160.03,160.05,160.025,160.025,488400001.0
2007-04-19 13:30:00,160.03,160.03,160.025,160.03,159800000.0
2007-04-19 13:31:00,160.03,160.07,160.03,160.07,234800000.0
2007-04-19 13:32:00,160.07,160.1,160.07,160.1,149200002.0
2007-04-19 13:33:00,160.09,160.09,160.03,160.05,315700000.0
2007-04-19 13:34:00,160.04,160.06,160.035,160.035,262099999.0
2007-04-19 13:35:00,160.035,160.06,160.035,160.05,210000000.0
2007-04-19 13:36:00,160.05,160.05,160.0,160.01,319700000.0
2007-04-19 13:37:00,160.01,160.02,160.01,160.02,178000000.0
2007-04-19 13:38:00,160.02,160.02,160.005,160.01,223800001.0
2007-04-19 13:39:00,160.01,160.01,160.0,160.0,120300002.0
2007-04-19 13:40:00,160.0,160.0,159.985,159.99,196100000.0
2007-04-19 13:41:00,159.99,160.0,159.99,159.99,86399999.0
2007-04-19 13:42:00,159.99,160.01,159.99,160.01,208800000.0
2007-04-19 13:43:00,160.01,160.02,160.0,160.02,208400000.0
2007-04-19 13:44:00,160.02,160.03,160.01,160.02,235000001.0
2007-04-19 13:45:00,160.03,160.08,160.03,160.07,205500002.0
2007-04-19 13:46:00,160.07,160.11,160.07,160.08,280499999.0
2007-04-19 13:47:00,160.09,160.09,160.065,160.08,330999999.0
2007-04-19 13:48:00,160.09,160.12,160.07,160.08,780900001.0
2007-04-19 13:49:00,160.08,160.08,160.07,160.08,285600001.0
2007-04-19 13:50:00,160.09,160.1,160.09,160.1,31600000.0
2007-04-19 13:51:00,160.1,160.11,160.08,160.08,333200000.0
2007-04-19 13:52:00,160.09,160.09,160.075,160.075,185600002.0
2007-04-19 13:53:00,160.075,160.075,160.055,160.07,344800002.0
2007-04-19 13:54:00,160.07,160.07,160.05,160.05,160800001.0
2007-04-19 13:55:00,160.05,160.07,160.04,160.045,353400001.0
2007-04-19 13:56:00,160.05,160.06,160.02,160.03,304699998.0
2007-04-19 13:57:00,160.025,160.03,160.01,160.03,224899996.0
2007-04-19 13:58:00,160.02,160.04,160.02,160.025,454799995.0
2007-04-19 13:59:00,160.025,160.025,160.01,160.02,219799998.0
2007-04-19 14:00:00,160.02,160.04,160.01,160.02,600200001.0
2007-04-19 14:01:00,160.02,160.06,160.02,160.06,692200003.0
2007-04-19 14:02:00,160.06,160.07,160.06,160.07,271200002.0
2007-04-19 14:03:00,160.06,160.07,160.045,160.055,672800001.0
2007-04-19 14:04:00,160.055,160.06,160.015,160.03,889900009.0
2007-04-19 14:05:00,160.03,160.07,160.02,160.07,250600001.0
2007-04-19 14:06:00,160.07,160.08,160.06,160.08,255200002.0
2007-04-19 14:07:00,160.08,160.08,160.06,160.06,320299998.0
2007-04-19 14:08:00,160.07,160.08,160.06,160.06,583099999.0
2007-04-19 14:09:00,160.07,160.09,160.05,160.09,417600002.0
2007-04-19 14:10:00,160.09,160.14,160.08,160.13,722899998.0
2007-04-19 14:11:00,160.13,160.19,160.085,160.165,1460500003.0
2007-04-19 14:12:00,160.17,160.17,160.14,160.14,536500001.0
2007-04-19 14:13:00,160.14,160.15,160.11,160.115,802599999.0
2007-04-19 14:14:00,160.13,160.13,160.12,160.13,616900001.0
2007-04-19 14:15:00,160.13,160.14,160.115,160.13,1076500005.0
2007-04-19 14:16:00,160.13,160.15,160.13,160.15,437900000.0
2007-04-19 14:17:00,160.15,160.17,160.14,160.17,419099999.0
2007-04-19 14:18:00,160.16,160.17,160.155,160.17,400900004.0
2007-04-19 14:19:00,160.17,160.23,160.17,160.22,1396900003.0
2007-04-19 14:20:00,160.21,160.25,160.21,160.235,835100001.0
2007-04-19 14:21:00,160.24,160.25,160.23,160.235,275400003.0
2007-04-19 14:22:00,160.23,160.28,160.23,160.28,796299996.0
2007-04-19 14:23:00,160.28,160.31,160.26,160.28,955899993.0
2007-04-19 14:24:00,160.29,160.31,160.28,160.3,462200001.0
2007-04-19 14:25:00,160.3,160.31,160.255,160.26,509600002.0
2007-04-19 14:26:00,160.26,160.27,160.25,160.26,282900001.0
2007-04-19 14:27:00,160.26,160.27,160.25,160.26,151999998.0
2007-04-19 14:28:00,160.26,160.29,160.26,160.27,195400000.0
2007-04-19 14:29:00,160.27,160.27,160.25,160.26,328000000.0
2007-04-19 14:30:00,160.26,160.3,160.2,160.295,593099998.0
2007-04-19 14:31:00,160.295,160.3,160.26,160.285,654299999.0
2007-04-19 14:32:00,160.285,160.29,160.26,160.27,710100003.0
2007-04-19 14:33:00,160.28,160.28,160.24,160.24,589899998.0
2007-04-19 14:34:00,160.25,160.27,160.24,160.26,851600001.0
2007-04-19 14:35:00,160.26,160.28,160.25,160.26,929499998.0
2007-04-19 14:36:00,160.27,160.31,160.265,160.27,514800000.0
2007-04-19 14:37:00,160.26,160.3,160.26,160.28,1048699999.0
2007-04-19 14:38:00,160.28,160.345,160.275,160.34,744699998.0
2007-04-19 14:39:00,160.34,160.46,160.33,160.4,974999997.0
2007-04-19 14:40:00,160.4,160.4,160.34,160.35,981199996.0
2007-04-19 14:41:00,160.345,160.345,160.31,160.33,1099199993.0
2007-04-19 14:42:00,160.33,160.36,160.325,160.36,1042499997.0
2007-04-19 14:43:00,160.36,160.36,160.32,160.33,661000000.0
2007-04-19 14:44:00,160.33,160.33,160.3,160.3,508899996.0
2007-04-19 14:45:00,160.3,160.31,160.3,160.31,946400001.0
2007-04-19 14:46:00,160.31,160.31,160.275,160.295,1087300014.0
2007-04-19 14:47:00,160.3,160.3,160.27,160.27,702000001.0
2007-04-19 14:48:00,160.28,160.3,160.27,160.29,460099997.0
2007-04-19 14:49:00,160.295,160.3,160.26,160.26,675500004.0
2007-04-19 14:50:00,160.26,160.26,160.22,160.25,1164799994.0
2007-04-19 14:51:00,160.25,160.32,160.245,160.32,984099998.0
2007-04-19 14:52:00,160.31,160.32,160.27,160.275,1484999990.0
2007-04-19 14:53:00,160.28,160.31,160.26,160.26,1230800004.0
2007-04-19 14:54:00,160.265,160.28,160.25,160.26,775600001.0
2007-04-19 14:55:00,160.26,160.26,160.225,160.23,1242699999.0
2007-04-19 14:56:00,160.23,160.25,160.23,160.24,758399996.0
2007-04-19 14:57:00,160.24,160.24,160.22,160.23,371499997.0
2007-04-19 14:58:00,160.22,160.25,160.22,160.24,349900000.0
2007-04-19 14:59:00,160.24,160.27,160.23,160.26,1382199996.0
2007-04-19 15:00:00,160.255,160.28,160.25,160.28,699099995.0
2007-04-19 15:01:00,160.28,160.29,160.25,160.26,1245699994.0
2007-04-19 15:02:00,160.25,160.29,160.25,160.28,762399991.0
2007-04-19 15:03:00,160.28,160.3,160.27,160.29,1517199994.0
2007-04-19 15:04:00,160.28,160.3,160.28,160.3,430999993.0
2007-04-19 15:05:00,160.3,160.36,160.3,160.36,1024299992.0
2007-04-19 15:06:00,160.355,160.43,160.345,160.38,817000003.0
2007-04-19 15:07:00,160.38,160.44,160.36,160.43,719699997.0
2007-04-19 15:08:00,160.44,160.47,160.43,160.45,687800001.0
2007-04-19 15:09:00,160.45,160.45,160.41,160.42,583899998.0
2007-04-19 15:10:00,160.415,160.42,160.395,160.4,357599999.0
2007-04-19 15:11:00,160.395,160.4,160.375,160.38,498200000.0
2007-04-19 15:12:00,160.38,160.38,160.355,160.365,544899995.0
2007-04-19 15:13:00,160.37,160.39,160.355,160.39,569699996.0
2007-04-19 15:14:00,160.375,160.38,160.35,160.355,692699998.0
2007-04-19 15:15:00,160.355,160.37,160.35,160.36,364100001.0
2007-04-19 15:16:00,160.36,160.37,160.32,160.34,667200003.0
2007-04-19 15:17:00,160.34,160.34,160.31,160.32,1335400004.0
2007-04-19 15:18:00,160.32,160.33,160.315,160.315,793300001.0
2007-04-19 15:19:00,160.315,160.33,160.305,160.32,421200002.0
2007-04-19 15:20:00,160.315,160.38,160.315,160.36,706300006.0
2007-04-19 15:21:00,160.36,160.38,160.36,160.365,795050481.0
2007-04-19 15:22:00,160.365,160.41,160.35,160.41,811600000.0
2007-04-19 15:23:00,160.41,160.42,160.41,160.42,678998080.0
2007-04-19 15:24:00,160.42,160.47,160.405,160.455,1190200004.0
2007-04-19 15:25:00,160.455,160.5,160.45,160.5,985500001.0
2007-04-19 15:26:00,160.5,160.535,160.5,160.51,393000001.0
2007-04-19 15:27:00,160.505,160.51,160.485,160.495,482700005.0
2007-04-19 15:28:00,160.485,160.5,160.45,160.45,747373592.0
2007-04-19 15:29:00,160.445,160.47,160.425,160.425,922900003.0
2007-04-19 15:30:00,160.425,160.45,160.425,160.44,481299996.0
2007-04-19 15:31:00,160.44,160.49,160.43,160.48,621899996.0
2007-04-19 15:32:00,160.48,160.48,160.46,160.465,706600006.0
2007-04-19 15:33:00,160.465,160.52,160.45,160.505,1494599997.0
2007-04-19 15:34:00,160.51,160.53,160.455,160.46,890448104.0
2007-04-19 15:35:00,160.45,160.46,160.44,160.46,763600005.0
2007-04-19 15:36:00,160.46,160.49,160.46,160.48,1328400000.0
2007-04-19 15:37:00,160.48,160.55,160.48,160.55,1816999995.0
2007-04-19 15:38:00,160.55,160.63,160.55,160.62,866499999.0
2007-04-19 15:39:00,160.62,160.63,160.58,160.58,1088399996.0
2007-04-19 15:40:00,160.58,160.59,160.56,160.565,721300003.0
2007-04-19 15:41:00,160.57,160.58,160.53,160.56,1709600004.0
2007-04-19 15:42:00,160.55,160.56,160.54,160.54,1167599996.0
2007-04-19 15:43:00,160.54,160.58,160.505,160.57,1139500006.0
2007-04-19 15:44:00,160.57,160.59,160.55,160.565,993593305.0
2007-04-19 15:45:00,160.56,160.6,160.545,160.555,1251699996.0
2007-04-19 15:46:00,160.56,160.58,160.545,160.565,1192900003.0
2007-04-19 15:47:00,160.565,160.57,160.56,160.56,505500003.0
2007-04-19 15:48:00,160.56,160.67,160.555,160.67,1111900000.0
2007-04-19 15:49:00,160.67,160.76,160.67,160.73,1575200002.0
2007-04-19 15:50:00,160.73,160.735,160.675,160.675,1792699997.0
2007-04-19 15:51:00,160.675,160.725,160.665,160.705,837075074.0
2007-04-19 15:52:00,160.705,160.71,160.69,160.7,478000000.0
2007-04-19 15:53:00,160.7,160.73,160.69,160.715,1028599996.0
2007-04-19 15:54:00,160.715,160.725,160.695,160.705,856699997.0
2007-04-19 15:55:00,160.7,160.72,160.66,160.67,750499993.0
2007-04-19 15:56:00,160.67,160.68,160.64,160.66,212200000.0
2007-04-19 15:57:00,160.65,160.7,160.65,160.66,245400000.0
2007-04-19 15:58:00,160.66,160.67,160.625,160.65,272199999.0
2007-04-19 15:59:00,160.645,160.69,160.64,160.66,474999999.0
2007-04-19 16:00:00,160.66,160.69,160.65,160.68,1079199999.0
2007-04-19 16:01:00,160.66,160.86,160.65,160.83,786600001.0
2007-04-19 16:02:00,160.835,161.02,160.83,161.005,786600001.0
2007-04-19 16:03:00,161.01,161.075,161.01,161.01,1028053120.0
2007-04-19 16:04:00,161.0,161.01,160.93,160.98,1294499996.0
2007-04-19 16:05:00,160.97,161.0,160.965,160.99,1853799990.0
2007-04-19 16:06:00,161.0,161.0,160.935,160.94,1767099998.0
2007-04-19 16:07:00,160.94,160.95,160.905,160.94,1130399997.0
2007-04-19 16:08:00,160.94,160.99,160.93,160.97,995700000.0
2007-04-19 16:09:00,160.965,160.98,160.915,160.915,981999991.0
2007-04-19 16:10:00,160.93,160.94,160.9,160.9,2004900002.0
2007-04-19 16:11:00,160.9,160.9,160.87,160.87,904499997.0
2007-04-19 16:12:00,160.87,160.88,160.85,160.87,1264200001.0
2007-04-19 16:13:00,160.87,160.88,160.85,160.88,577300002.0
2007-04-19 16:14:00,160.88,160.88,160.835,160.835,1461799999.0
2007-04-19 16:15:00,160.83,160.89,160.83,160.88,1803300007.0
2007-04-19 16:16:00,160.89,160.9,160.875,160.88,1687900004.0
2007-04-19 16:17:00,160.89,160.9,160.86,160.9,863400001.0
2007-04-19 16:18:00,160.9,160.93,160.88,160.93,944899995.0
2007-04-19 16:19:00,160.92,160.92,160.91,160.92,1217700002.0
2007-04-19 16:20:00,160.91,160.98,160.91,160.96,456299999.0
2007-04-19 16:21:00,160.96,161.01,160.96,160.99,632100003.0
2007-04-19 16:22:00,160.985,161.1,160.985,161.09,1161200000.0
2007-04-19 16:23:00,161.09,161.17,161.065,161.15,1233400001.0
2007-04-19 16:24:00,161.15,161.22,161.145,161.145,1226800008.0
2007-04-19 16:25:00,161.145,161.145,161.085,161.115,1742124997.0
2007-04-19 16:26:00,161.115,161.115,161.055,161.055,1582800006.0
2007-04-19 16:27:00,161.055,161.09,161.045,161.065,2102500011.0
2007-04-19 16:28:00,161.065,161.08,161.055,161.08,1576800008.0
2007-04-19 16:29:00,161.08,161.09,161.06,161.085,1579500010.0
2007-04-19 16:30:00,161.085,161.17,161.085,161.155,1457800000.0
2007-04-19 16:31:00,161.155,161.16,161.09,161.11,744000001.0
2007-04-19 16:32:00,161.11,161.12,161.095,161.12,292899999.0
2007-04-19 16:33:00,161.12,161.135,161.12,161.12,1174800011.0
2007-04-19 16:34:00,161.135,161.135,161.09,161.12,603499999.0
2007-04-19 16:35:00,161.115,161.13,161.095,161.11,375900002.0
2007-04-19 16:36:00,161.105,161.13,161.105,161.12,377300001.0
2007-04-19 16:37:00,161.12,161.12,161.065,161.08,333299999.0
2007-04-19 16:38:00,161.075,161.08,161.065,161.065,329700000.0
2007-04-19 16:39:00,161.065,161.07,161.045,161.05,465400002.0
2007-04-19 16:40:00,161.055,161.07,161.05,161.07,138300000.0
2007-04-19 16:41:00,161.055,161.06,161.04,161.05,371000001.0
2007-04-19 16:42:00,161.045,161.05,161.01,161.04,478299997.0
2007-04-19 16:43:00,161.04,161.055,161.03,161.05,423200002.0
2007-04-19 16:44:00,161.05,161.07,161.05,161.05,194700001.0
2007-04-19 16:45:00,161.05,161.09,161.05,161.09,472200001.0
2007-04-19 16:46:00,161.08,161.1,161.075,161.09,250900000.0
2007-04-19 16:47:00,161.09,161.12,161.07,161.07,1187400008.0
2007-04-19 16:48:00,161.07,161.075,161.03,161.03,516900002.0
2007-04-19 16:49:00,161.03,161.03,160.99,161.01,911100000.0
2007-04-19 16:50:00,161.01,161.01,160.945,160.99,1862799998.0
2007-04-19 16:51:00,160.99,160.99,160.97,160.99,594399999.0
2007-04-19 16:52:00,160.99,161.0,160.99,161.0,184800000.0
2007-04-19 16:53:00,161.01,161.02,160.99,161.02,784899998.0
2007-04-19 16:54:00,161.02,161.03,161.0,161.0,527599999.0
2007-04-19 16:55:00,161.0,161.03,160.995,161.01,776500000.0
2007-04-19 16:56:00,161.005,161.02,161.0,161.0,776699997.0
2007-04-19 16:57:00,161.0,161.0,160.97,160.97,952799994.0
2007-04-19 16:58:00,160.975,160.98,160.94,160.94,763299994.0
2007-04-19 16:59:00,160.94,160.97,160.9,160.925,1751199992.0
2007-04-19 17:00:00,160.915,160.98,160.905,160.96,1271099990.0
2007-04-19 17:01:00,160.96,160.96,160.91,160.92,1351699995.0
2007-04-19 17:02:00,160.92,160.93,160.89,160.9,919300005.0
2007-04-19 17:03:00,160.9,160.94,160.9,160.93,544799996.0
2007-04-19 17:04:00,160.93,160.93,160.895,160.905,859000005.0
2007-04-19 17:05:00,160.905,160.92,160.905,160.91,770900003.0
2007-04-19 17:06:00,160.91,160.92,160.89,160.91,1640900008.0
2007-04-19 17:07:00,160.92,160.94,160.91,160.93,962800000.0
2007-04-19 17:08:00,160.94,160.95,160.92,160.94,970099992.0
2007-04-19 17:09:00,160.94,160.94,160.9,160.9,1011500001.0
2007-04-19 17:10:00,160.9,160.93,160.895,160.93,1463299997.0
2007-04-19 17:11:00,160.93,160.93,160.92,160.92,791400004.0
2007-04-19 17:12:00,160.92,160.96,160.91,160.95,547199999.0
2007-04-19 17:13:00,160.955,160.99,160.95,160.975,1223500001.0
2007-04-19 17:14:00,160.98,161.01,160.97,161.01,276599997.0
2007-04-19 17:15:00,161.01,161.04,161.0,161.02,1339500006.0
2007-04-19 17:16:00,161.01,161.03,160.99,161.01,1092300004.0
2007-04-19 17:17:00,161.0,161.04,161.0,161.03,1258999990.0
2007-04-19 17:18:00,161.02,161.02,160.99,160.99,717799999.0
2007-04-19 17:19:00,160.99,161.0,160.98,160.98,291400000.0
2007-04-19 17:20:00,160.98,160.99,160.965,160.965,825600004.0
2007-04-19 17:21:00,160.97,160.97,160.945,160.96,557500005.0
2007-04-19 17:22:00,160.96,160.96,160.94,160.94,1086699998.0
2007-04-19 17:23:00,160.94,160.95,160.93,160.935,1074900006.0
2007-04-19 17:24:00,160.94,160.97,160.94,160.955,721100001.0
2007-04-19 17:25:00,160.955,160.99,160.955,160.99,504499999.0
2007-04-19 17:26:00,160.99,161.01,160.955,160.96,933000004.0
2007-04-19 17:27:00,160.95,160.96,160.93,160.935,657499994.0
2007-04-19 17:28:00,160.935,160.94,160.9,160.93,608800003.0
2007-04-19 17:29:00,160.93,160.93,160.905,160.905,661200000.0
2007-04-19 17:30:00,160.905,160.94,160.905,160.91,590199999.0
2007-04-19 17:31:00,160.92,160.98,160.92,160.97,390400002.0
2007-04-19 17:32:00,160.97,161.01,160.965,160.965,239900000.0
2007-04-19 17:33:00,160.965,160.98,160.955,160.97,318500001.0
2007-04-19 17:34:00,160.965,160.98,160.955,160.96,298600002.0
2007-04-19 17:35:00,160.96,160.97,160.95,160.95,179599998.0
2007-04-19 17:36:00,160.95,160.95,160.93,160.93,448000000.0
2007-04-19 17:37:00,160.93,160.94,160.92,160.94,213000000.0
2007-04-19 17:38:00,160.93,160.93,160.9,160.92,312200001.0
2007-04-19 17:39:00,160.92,160.97,160.915,160.97,535900000.0
2007-04-19 17:40:00,160.97,160.99,160.97,160.99,392500000.0
2007-04-19 17:41:00,160.985,161.01,160.98,161.0,293600000.0
2007-04-19 17:42:00,161.0,161.05,160.98,161.05,457999998.0
2007-04-19 17:43:00,161.05,161.07,161.04,161.05,522600000.0
2007-04-19 17:44:00,161.05,161.05,161.01,161.02,775099997.0
2007-04-19 17:45:00,161.01,161.03,161.005,161.03,271200001.0
2007-04-19 17:46:00,161.03,161.04,161.02,161.03,345699999.0
2007-04-19 17:47:00,161.03,161.05,161.03,161.04,313700000.0
2007-04-19 17:48:00,161.04,161.06,161.04,161.06,168999999.0
2007-04-19 17:49:00,161.06,161.08,161.055,161.06,349600000.0
2007-04-19 17:50:00,161.055,161.08,161.05,161.08,306100000.0
2007-04-19 17:51:00,161.08,161.08,161.055,161.08,229000000.0
2007-04-19 17:52:00,161.08,161.08,161.055,161.07,284499997.0
2007-04-19 17:53:00,161.07,161.08,161.06,161.07,107500000.0
2007-04-19 17:54:00,161.07,161.08,161.07,161.08,74400000.0
2007-04-19 17:55:00,161.08,161.09,161.07,161.09,138400001.0
2007-04-19 17:56:00,161.08,161.09,161.07,161.08,47200000.0
2007-04-19 17:57:00,161.08,161.08,161.06,161.07,170099999.0
2007-04-19 17:58:00,161.07,161.07,161.06,161.07,444999996.0
2007-04-19 17:59:00,161.06,161.09,160.99,161.005,761099998.0
2007-04-19 18:00:00,161.0,161.09,161.0,161.08,1097500000.0
2007-04-19 18:01:00,161.085,161.09,161.02,161.03,705600001.0
2007-04-19 18:02:00,161.03,161.04,161.015,161.03,795000004.0
2007-04-19 18:03:00,161.03,161.05,161.02,161.03,1302299989.0
2007-04-19 18:04:00,161.03,161.04,161.01,161.01,992299987.0
2007-04-19 18:05:00,161.01,161.03,161.0,161.015,602400004.0
2007-04-19 18:06:00,161.02,161.03,161.005,161.02,923400002.0
2007-04-19 18:07:00,161.02,161.05,161.01,161.035,1314900000.0
2007-04-19 18:08:00,161.04,161.08,161.03,161.04,905599991.0
2007-04-19 18:09:00,161.04,161.04,161.01,161.02,1023399983.0
2007-04-19 18:10:00,161.015,161.04,161.005,161.035,883999999.0
2007-04-19 18:11:00,161.04,161.07,161.04,161.07,575300004.0
2007-04-19 18:12:00,161.07,161.09,161.05,161.05,675700000.0
2007-04-19 18:13:00,161.045,161.07,161.045,161.06,855400007.0
2007-04-19 18:14:00,161.06,161.07,161.05,161.07,941599999.0
2007-04-19 18:15:00,161.07,161.13,161.07,161.11,573500003.0
2007-04-19 18:16:00,161.11,161.14,161.1,161.14,994000003.0
2007-04-19 18:17:00,161.15,161.16,161.14,161.16,670899997.0
2007-04-19 18:18:00,161.16,161.16,161.12,161.125,989500003.0
2007-04-19 18:19:00,161.125,161.14,161.08,161.08,1207200003.0
2007-04-19 18:20:00,161.085,161.1,161.075,161.09,695799991.0
2007-04-19 18:21:00,161.09,161.1,161.09,161.09,472800002.0
2007-04-19 18:22:00,161.09,161.09,161.075,161.09,325399994.0
2007-04-19 18:23:00,161.09,161.1,161.08,161.09,452399999.0
2007-04-19 18:24:00,161.08,161.09,161.04,161.04,746599995.0
2007-04-19 18:25:00,161.05,161.07,161.04,161.05,561600002.0
2007-04-19 18:26:00,161.05,161.07,161.035,161.05,806600005.0
2007-04-19 18:27:00,161.035,161.06,161.035,161.06,520200000.0
2007-04-19 18:28:00,161.05,161.06,161.035,161.05,442100000.0
2007-04-19 18:29:00,161.05,161.06,161.05,161.06,81600000.0
2007-04-19 18:30:00,161.06,161.07,161.02,161.02,509900004.0
2007-04-19 18:31:00,161.02,161.02,160.92,160.93,609200000.0
2007-04-19 18:32:00,160.93,160.93,160.89,160.9,852600000.0
2007-04-19 18:33:00,160.91,160.94,160.9,160.94,302400000.0
2007-04-19 18:34:00,160.93,160.93,160.92,160.93,439000002.0
2007-04-19 18:35:00,160.93,160.96,160.93,160.95,122400000.0
2007-04-19 18:36:00,160.95,160.95,160.905,160.93,629699999.0
2007-04-19 18:37:00,160.93,160.93,160.885,160.93,518100001.0
2007-04-19 18:38:00,160.92,160.94,160.92,160.94,258400000.0
2007-04-19 18:39:00,160.94,160.94,160.925,160.94,360700006.0
2007-04-19 18:40:00,160.94,160.96,160.93,160.96,171200000.0
2007-04-19 18:41:00,160.96,160.96,160.94,160.96,364300000.0
2007-04-19 18:42:00,160.96,160.97,160.95,160.96,682300012.0
2007-04-19 18:43:00,160.96,160.96,160.93,160.935,564499995.0
2007-04-19 18:44:00,160.935,160.94,160.93,160.94,303199993.0
2007-04-19 18:45:00,160.93,160.95,160.92,160.935,206399998.0
2007-04-19 18:46:00,160.94,160.95,160.935,160.95,101100000.0
2007-04-19 18:47:00,160.94,160.98,160.935,160.95,694699996.0
2007-04-19 18:48:00,160.95,160.99,160.94,160.99,835700000.0
2007-04-19 18:49:00,160.97,160.99,160.97,160.99,771899992.0
2007-04-19 18:50:00,161.0,161.05,160.99,161.04,378999997.0
2007-04-19 18:51:00,161.04,161.04,161.005,161.01,869000010.0
2007-04-19 18:52:00,161.01,161.03,161.01,161.01,232799999.0
2007-04-19 18:53:00,161.01,161.02,161.0,161.01,464799998.0
2007-04-19 18:54:00,161.01,161.02,161.0,161.02,221599999.0
2007-04-19 18:55:00,161.01,161.01,160.995,161.0,284899997.0
2007-04-19 18:56:00,161.0,161.01,160.98,160.98,896099985.0
2007-04-19 18:57:00,160.98,160.99,160.98,160.99,522199988.0
2007-04-19 18:58:00,160.99,161.02,160.99,160.99,473999998.0
2007-04-19 18:59:00,160.99,161.02,160.99,160.995,602699995.0
2007-04-19 19:00:00,161.0,161.04,160.99,161.04,668699991.0
2007-04-19 19:01:00,161.03,161.04,161.03,161.04,115199997.0
2007-04-19 19:02:00,161.04,161.05,161.025,161.04,155800000.0
2007-04-19 19:03:00,161.05,161.05,161.04,161.05,32000000.0
2007-04-19 19:04:00,161.05,161.05,161.05,161.05,16600000.0
2007-04-19 19:05:00,161.05,161.06,161.05,161.06,73600000.0
2007-04-19 19:06:00,161.06,161.07,161.05,161.06,190300001.0
2007-04-19 19:07:00,161.06,161.06,161.03,161.03,444399996.0
2007-04-19 19:08:00,161.03,161.05,161.01,161.05,335199996.0
2007-04-19 19:09:00,161.05,161.06,161.05,161.05,22400000.0
2007-04-19 19:10:00,161.06,161.07,161.05,161.07,99000000.0
2007-04-19 19:11:00,161.07,161.08,161.065,161.08,141600000.0
2007-04-19 19:12:00,161.08,161.08,161.07,161.075,100800000.0
2007-04-19 19:13:00,161.075,161.12,161.07,161.07,323200000.0
2007-04-19 19:14:00,161.07,161.07,161.05,161.06,294000001.0
2007-04-19 19:15:00,161.06,161.07,161.055,161.07,133400000.0
2007-04-19 19:16:00,161.06,161.08,161.06,161.06,387200000.0
2007-04-19 19:17:00,161.06,161.06,161.05,161.06,398399995.0
2007-04-19 19:18:00,161.06,161.07,161.05,161.05,240800000.0
2007-04-19 19:19:00,161.05,161.05,161.05,161.05,57400000.0
2007-04-19 19:20:00,161.05,161.06,161.04,161.04,311900001.0
2007-04-19 19:21:00,161.04,161.05,161.03,161.03,1002900008.0
2007-04-19 19:22:00,161.03,161.03,161.03,161.03,221599997.0
2007-04-19 19:23:00,161.03,161.04,161.03,161.04,640699998.0
2007-04-19 19:24:00,161.04,161.04,161.03,161.04,183200000.0
2007-04-19 19:25:00,161.04,161.05,161.03,161.04,651799995.0
2007-04-19 19:26:00,161.04,161.055,161.04,161.045,1135699987.0
2007-04-19 19:27:00,161.045,161.055,161.045,161.05,636499993.0
2007-04-19 19:28:00,161.05,161.06,161.05,161.055,77900000.0
2007-04-19 19:29:00,161.06,161.06,161.03,161.05,603700000.0
2007-04-19 19:30:00,161.05,161.07,161.04,161.06,575399997.0
2007-04-19 19:31:00,161.06,161.07,161.055,161.06,279399997.0
2007-04-19 19:32:00,161.07,161.08,161.065,161.065,178200002.0
2007-04-19 19:33:00,161.07,161.08,161.05,161.05,194200000.0
2007-04-19 19:34:00,161.05,161.05,161.025,161.025,352000001.0
2007-04-19 19:35:00,161.025,161.03,161.0,161.01,257399999.0
2007-04-19 19:36:00,161.01,161.02,161.0,161.02,125800001.0
2007-04-19 19:37:00,161.02,161.02,161.01,161.01,267200000.0
2007-04-19 19:38:00,161.0,161.0,160.99,160.99,475399998.0
2007-04-19 19:39:00,160.985,161.0,160.985,161.0,210900000.0
2007-04-19 19:40:00,161.0,161.0,160.99,160.99,271299999.0
2007-04-19 19:41:00,161.0,161.0,160.99,160.99,96800000.0
2007-04-19 19:42:00,160.99,161.0,160.99,161.0,44000000.0
2007-04-19 19:43:00,161.01,161.01,161.01,161.01,20800000.0
2007-04-19 19:44:00,161.01,161.01,160.985,160.99,629600010.0
2007-04-19 19:45:00,160.99,161.0,160.99,160.99,557499990.0
2007-04-19 19:46:00,160.99,161.0,160.99,161.0,308999998.0
2007-04-19 19:47:00,161.0,161.01,160.99,161.0,402999993.0
2007-04-19 19:48:00,161.0,161.0,160.99,160.99,378600001.0
2007-04-19 19:49:00,160.985,160.99,160.98,160.99,41200000.0
2007-04-19 19:50:00,160.99,160.99,160.955,160.98,530099997.0
2007-04-19 19:51:00,160.975,160.98,160.96,160.97,1175100007.0
2007-04-19 19:52:00,160.97,160.98,160.955,160.96,951200004.0
2007-04-19 19:53:00,160.96,160.97,160.96,160.97,599399997.0
2007-04-19 19:54:00,160.97,160.98,160.96,160.965,393400003.0
2007-04-19 19:55:00,160.97,160.98,160.97,160.98,448599998.0
2007-04-19 19:56:00,160.98,160.99,160.965,160.99,322300000.0
2007-04-19 19:57:00,160.99,160.99,160.97,160.98,592500008.0
2007-04-19 19:58:00,160.98,160.99,160.975,160.98,166799999.0
2007-04-19 19:59:00,160.98,160.99,160.975,160.99,489600000.0
2007-04-19 20:00:00,160.99,160.99,160.99,160.99,270400000.0
2007-04-19 20:01:00,160.99,161.01,160.99,160.995,625800000.0
2007-04-19 20:02:00,160.995,161.0,160.985,160.99,571800002.0
2007-04-19 20:03:00,160.99,161.0,160.99,160.99,187999997.0
2007-04-19 20:04:00,160.99,160.99,160.99,160.99,76800000.0
2007-04-19 20:05:00,160.99,160.99,160.98,160.98,103200000.0
2007-04-19 20:06:00,160.98,161.0,160.97,160.97,376600000.0
2007-04-19 20:07:00,160.97,160.99,160.965,160.99,576399989.0
2007-04-19 20:08:00,160.99,161.0,160.98,160.98,408899996.0
2007-04-19 20:09:00,160.98,160.985,160.975,160.98,714200006.0
2007-04-19 20:10:00,160.985,160.985,160.97,160.98,400099999.0
2007-04-19 20:11:00,160.99,160.99,160.98,160.98,15200000.0
2007-04-19 20:12:00,160.98,160.98,160.97,160.98,134200000.0
2007-04-19 20:13:00,160.98,161.0,160.975,161.0,921800001.0
2007-04-19 20:14:00,160.99,161.0,160.975,160.98,462699999.0
2007-04-19 20:15:00,160.98,160.98,160.97,160.97,52099999.0
2007-04-19 20:16:00,160.975,161.0,160.965,160.98,1066300001.0
2007-04-19 20:17:00,160.98,161.0,160.975,160.995,448699997.0
2007-04-19 20:18:00,161.0,161.0,160.99,160.995,69899998.0
2007-04-19 20:19:00,160.99,161.0,160.965,161.0,444199999.0
2007-04-19 20:20:00,161.0,161.01,160.985,161.01,499000003.0
2007-04-19 20:21:00,161.01,161.01,160.99,161.0,302300002.0
2007-04-19 20:22:00,160.99,161.0,160.965,161.0,266499999.0
2007-04-19 20:23:00,161.0,161.0,160.99,160.99,102400000.0
2007-04-19 20:24:00,160.99,160.99,160.99,160.99,60800000.0
2007-04-19 20:25:00,160.99,160.99,160.965,160.97,302199994.0
2007-04-19 20:26:00,160.97,160.97,160.92,160.93,172600000.0
2007-04-19 20:27:00,160.93,160.95,160.915,160.94,489000003.0
2007-04-19 20:28:00,160.93,160.94,160.925,160.925,455300000.0
2007-04-19 20:29:00,160.925,160.97,160.925,160.95,533999998.0
2007-04-19 20:30:00,160.95,160.96,160.945,160.95,261799997.0
2007-04-19 20:31:00,160.95,160.97,160.945,160.955,285699994.0
2007-04-19 20:32:00,160.955,160.97,160.955,160.96,229799998.0
2007-04-19 20:33:00,160.96,160.96,160.935,160.95,473800002.0
2007-04-19 20:34:00,160.95,160.95,160.95,160.95,9600000.0
2007-04-19 20:35:00,160.95,160.95,160.95,160.95,6400000.0
2007-04-19 20:36:00,160.95,160.96,160.94,160.96,169099999.0
2007-04-19 20:37:00,160.945,160.97,160.945,160.97,657499998.0
2007-04-19 20:38:00,160.98,160.98,160.96,160.96,478300004.0
2007-04-19 20:39:00,160.96,160.97,160.96,160.97,111600002.0
2007-04-19 20:40:00,160.97,160.97,160.96,160.96,85300000.0
2007-04-19 20:41:00,160.96,160.96,160.95,160.96,268800002.0
2007-04-19 20:42:00,160.97,160.98,160.955,160.96,242100000.0
2007-04-19 20:43:00,160.97,160.97,160.96,160.96,294299997.0
2007-04-19 20:44:00,160.97,160.98,160.96,160.98,575999995.0
2007-04-19 20:45:00,160.97,160.99,160.97,160.99,355199999.0
2007-04-19 20:46:00,160.99,160.99,160.99,160.99,161600001.0
2007-04-19 20:47:00,160.99,160.99,160.99,160.99,129700001.0
2007-04-19 20:48:00,160.985,161.01,160.98,161.005,566100004.0
2007-04-19 20:49:00,161.0,161.02,161.0,161.02,390799997.0
2007-04-19 20:50:00,161.02,161.085,161.02,161.06,607399996.0
2007-04-19 20:51:00,161.06,161.07,161.05,161.05,556899999.0
2007-04-19 20:52:00,161.06,161.06,161.04,161.05,461399999.0
2007-04-19 20:53:00,161.04,161.05,161.03,161.05,220499996.0
2007-04-19 20:54:00,161.04,161.08,161.01,161.07,487200000.0
2007-04-19 20:55:00,161.07,161.08,161.06,161.06,399200003.0
2007-04-19 20:56:00,161.06,161.06,161.01,161.02,552999996.0
2007-04-19 20:57:00,161.02,161.02,160.98,160.995,798799997.0
2007-04-19 20:58:00,160.99,161.0,160.99,161.0,92000001.0
2007-04-19 20:59:00,161.0,161.01,160.99,161.01,179300000.0
2007-04-19 21:00:00,161.01,161.02,160.98,160.99,773299996.0
2007-04-19 21:01:00,160.99,161.01,160.99,161.0,352500001.0
2007-04-19 21:02:00,161.0,161.0,161.0,161.0,129600000.0
2007-04-19 21:03:00,161.0,161.01,161.0,161.005,257600000.0
2007-04-19 21:04:00,161.01,161.02,161.01,161.02,300299990.0
2007-04-19 21:05:00,161.02,161.02,161.0,161.015,579200001.0
2007-04-19 21:06:00,161.01,161.01,161.005,161.01,82000000.0
2007-04-19 21:07:00,161.01,161.01,161.01,161.01,411600000.0
2007-04-19 21:08:00,161.01,161.01,161.01,161.01,60200000.0
2007-04-19 21:09:00,161.02,161.02,161.01,161.02,420099995.0
2007-04-19 21:10:00,161.02,161.03,161.015,161.02,343199999.0
2007-04-19 21:11:00,161.02,161.04,161.02,161.04,60800000.0
2007-04-19 21:12:00,161.03,161.06,161.03,161.05,593000000.0
2007-04-19 21:13:00,161.05,161.06,161.04,161.04,659900005.0
2007-04-19 21:14:00,161.05,161.055,161.035,161.05,429300001.0
2007-04-19 21:15:00,161.05,161.055,161.04,161.045,72500001.0
2007-04-19 21:16:00,161.05,161.05,161.04,161.045,200699999.0
2007-04-19 21:17:00,161.045,161.08,161.045,161.07,644100001.0
2007-04-19 21:18:00,161.075,161.11,161.075,161.09,983700004.0
2007-04-19 21:19:00,161.1,161.1,161.08,161.08,455400000.0
2007-04-19 21:20:00,161.08,161.09,161.08,161.085,226700000.0
2007-04-19 21:21:00,161.085,161.1,161.085,161.09,164000000.0
2007-04-19 21:22:00,161.09,161.09,161.09,161.09,72000000.0
2007-04-19 21:23:00,161.09,161.09,161.075,161.08,262100000.0
2007-04-19 21:24:00,161.09,161.11,161.08,161.1,303200003.0
2007-04-19 21:25:00,161.1,161.12,161.09,161.105,386999998.0
2007-04-19 21:26:00,161.105,161.12,161.1,161.12,596400001.0
2007-04-19 21:27:00,161.12,161.12,161.09,161.09,934499995.0
2007-04-19 21:28:00,161.09,161.1,161.09,161.1,201900000.0
2007-04-19 21:29:00,161.1,161.11,161.1,161.1,374300000.0
2007-04-19 21:30:00,161.1,161.12,161.1,161.11,484300001.0
2007-04-19 21:31:00,161.11,161.11,161.1,161.11,372099994.0
2007-04-19 21:32:00,161.11,161.11,161.1,161.1,213000000.0
2007-04-19 21:33:00,161.1,161.12,161.1,161.11,210799999.0
2007-04-19 21:34:00,161.12,161.12,161.11,161.11,96300001.0
2007-04-19 21:35:00,161.12,161.12,161.11,161.12,71700000.0
2007-04-19 21:36:00,161.12,161.12,161.12,161.12,36000000.0
2007-04-19 21:37:00,161.12,161.12,161.12,161.12,12000000.0
2007-04-19 21:38:00,161.12,161.12,161.07,161.08,622399996.0
2007-04-19 21:39:00,161.08,161.08,161.05,161.05,424999998.0
2007-04-19 21:40:00,161.05,161.06,161.05,161.06,302800001.0
2007-04-19 21:41:00,161.06,161.07,161.06,161.06,302900000.0
2007-04-19 21:42:00,161.06,161.06,161.055,161.06,78100000.0
2007-04-19 21:43:00,161.06,161.08,161.06,161.08,329899996.0
2007-04-19 21:44:00,161.08,161.08,161.05,161.06,201100000.0
2007-04-19 21:45:00,161.06,161.06,161.05,161.06,153600000.0
2007-04-19 21:46:00,161.05,161.05,161.04,161.04,143299999.0
2007-04-19 21:47:00,161.045,161.06,161.045,161.06,144500000.0
2007-04-19 21:48:00,161.06,161.09,161.06,161.08,383700001.0
2007-04-19 21:49:00,161.07,161.085,161.06,161.085,198000002.0
2007-04-19 21:50:00,161.085,161.085,161.07,161.08,85300000.0
2007-04-19 21:51:00,161.08,161.1,161.07,161.09,270000002.0
2007-04-19 21:52:00,161.09,161.1,161.07,161.085,390099996.0
2007-04-19 21:53:00,161.085,161.11,161.085,161.11,350600005.0
2007-04-19 21:54:00,161.12,161.12,161.09,161.1,522999995.0
2007-04-19 21:55:00,161.1,161.13,161.085,161.13,529400005.0
2007-04-19 21:56:00,161.13,161.13,161.13,161.13,89600000.0
2007-04-19 21:57:00,161.13,161.13,161.13,161.13,187200000.0
2007-04-19 21:58:00,161.13,161.13,161.12,161.12,331200000.0
2007-04-19 21:59:00,161.13,161.13,161.11,161.115,904200019.0
2007-04-19 22:00:00,161.115,161.12,161.11,161.12,608499994.0
2007-04-19 22:01:00,161.12,161.12,161.09,161.09,445800005.0
2007-04-19 22:02:00,161.09,161.11,161.09,161.11,169400001.0
2007-04-19 22:03:00,161.11,161.14,161.1,161.14,612599998.0
2007-04-19 22:04:00,161.15,161.17,161.13,161.16,482099998.0
2007-04-19 22:05:00,161.155,161.16,161.15,161.15,584199997.0
2007-04-19 22:06:00,161.15,161.16,161.13,161.14,744100001.0
2007-04-19 22:07:00,161.14,161.155,161.12,161.125,576300002.0
2007-04-19 22:08:00,161.12,161.13,161.11,161.13,274400000.0
2007-04-19 22:09:00,161.13,161.14,161.12,161.13,217499999.0
2007-04-19 22:10:00,161.12,161.13,161.12,161.13,59200000.0
2007-04-19 22:11:00,161.13,161.13,161.11,161.12,250999999.0
2007-04-19 22:12:00,161.12,161.12,161.11,161.12,145899999.0
2007-04-19 22:13:00,161.125,161.135,161.125,161.13,153500000.0
2007-04-19 22:14:00,161.13,161.13,161.13,161.13,173300000.0
2007-04-19 22:15:00,161.13,161.14,161.13,161.14,325799994.0
2007-04-19 22:16:00,161.14,161.16,161.12,161.14,291199997.0
2007-04-19 22:17:00,161.14,161.14,161.135,161.135,35300000.0
2007-04-19 22:18:00,161.135,161.16,161.135,161.15,251099997.0
2007-04-19 22:19:00,161.15,161.16,161.14,161.15,420000002.0
2007-04-19 22:20:00,161.15,161.17,161.15,161.17,300200000.0
2007-04-19 22:21:00,161.17,161.185,161.17,161.17,340400000.0
2007-04-19 22:22:00,161.16,161.2,161.16,161.19,865800001.0
2007-04-19 22:23:00,161.18,161.2,161.18,161.19,350100002.0
2007-04-19 22:24:00,161.19,161.2,161.18,161.2,495199999.0
2007-04-19 22:25:00,161.2,161.2,161.175,161.175,182800002.0
2007-04-19 22:26:00,161.18,161.21,161.175,161.21,289299996.0
2007-04-19 22:27:00,161.21,161.24,161.205,161.22,447800001.0
2007-04-19 22:28:00,161.22,161.26,161.215,161.25,845899999.0
2007-04-19 22:29:00,161.25,161.25,161.24,161.24,33600000.0
2007-04-19 22:30:00,161.24,161.24,161.21,161.21,104799999.0
2007-04-19 22:31:00,161.21,161.21,161.2,161.2,111999999.0
2007-04-19 22:32:00,161.2,161.21,161.19,161.205,159500000.0
2007-04-19 22:33:00,161.21,161.21,161.2,161.2,37600000.0
2007-04-19 22:34:00,161.21,161.21,161.19,161.21,202800002.0
2007-04-19 22:35:00,161.2,161.21,161.2,161.2,225599999.0
2007-04-19 22:36:00,161.2,161.21,161.19,161.2,680799997.0
2007-04-19 22:37:00,161.2,161.22,161.2,161.21,214399999.0
2007-04-19 22:38:00,161.21,161.21,161.2,161.21,119999998.0
2007-04-19 22:39:00,161.21,161.21,161.19,161.19,319199999.0
2007-04-19 22:40:00,161.19,161.19,161.17,161.17,252099998.0
2007-04-19 22:41:00,161.18,161.19,161.16,161.19,578999999.0
2007-04-19 22:42:00,161.19,161.19,161.19,161.19,77200000.0
2007-04-19 22:43:00,161.19,161.19,161.17,161.18,272900000.0
2007-04-19 22:44:00,161.18,161.19,161.18,161.185,280100000.0
2007-04-19 22:45:00,161.18,161.19,161.18,161.18,28100000.0
2007-04-19 22:46:00,161.18,161.195,161.17,161.18,219500000.0
2007-04-19 22:47:00,161.18,161.18,161.17,161.18,190900000.0
2007-04-19 22:48:00,161.175,161.195,161.175,161.195,73600000.0
2007-04-19 22:49:00,161.195,161.195,161.17,161.19,220200003.0
2007-04-19 22:50:00,161.19,161.2,161.18,161.19,241600000.0
2007-04-19 22:51:00,161.19,161.2,161.19,161.2,84800000.0
2007-04-19 22:52:00,161.21,161.22,161.18,161.21,319199999.0
2007-04-19 22:53:00,161.21,161.22,161.21,161.22,168000000.0
2007-04-19 22:54:00,161.22,161.22,161.21,161.21,36000000.0
2007-04-19 22:55:00,161.21,161.22,161.205,161.205,103400002.0
2007-04-19 22:56:00,161.21,161.22,161.21,161.22,118200000.0
2007-04-19 22:57:00,161.22,161.23,161.22,161.23,6400000.0
2007-04-19 22:58:00,161.23,161.27,161.22,161.27,227200001.0
2007-04-19 22:59:00,161.26,161.27,161.23,161.25,241800001.0
2007-04-19 23:00:00,161.27,161.28,161.25,161.27,147999999.0
2007-04-19 23:01:00,161.26,161.26,161.26,161.26,60200000.0
2007-04-19 23:02:00,161.27,161.29,161.2,161.29,146900000.0
2007-04-19 23:03:00,161.28,161.29,161.26,161.29,96500000.0
2007-04-19 23:04:00,161.29,161.29,161.26,161.26,68000000.0
2007-04-19 23:05:00,161.26,161.26,161.24,161.25,49500000.0
2007-04-19 23:06:00,161.25,161.25,161.22,161.24,87899999.0
2007-04-19 23:07:00,161.23,161.25,161.23,161.25,20000000.0
2007-04-19 23:08:00,161.25,161.26,161.22,161.26,139899999.0
2007-04-19 23:09:00,161.26,161.26,161.26,161.26,23200000.0
2007-04-19 23:10:00,161.26,161.26,161.26,161.26,13600000.0
2007-04-19 23:11:00,161.26,161.26,161.26,161.26,7200000.0
2007-04-19 23:13:00,161.28,161.28,161.27,161.28,28000000.0
2007-04-19 23:14:00,161.27,161.28,161.27,161.27,28000000.0
2007-04-19 23:15:00,161.26,161.26,161.26,161.26,11200000.0
2007-04-19 23:16:00,161.26,161.26,161.26,161.26,76800000.0
2007-04-19 23:17:00,161.26,161.26,161.245,161.25,100200000.0
2007-04-19 23:18:00,161.26,161.275,161.24,161.275,183900003.0
2007-04-19 23:19:00,161.25,161.26,161.23,161.23,131300001.0
2007-04-19 23:20:00,161.23,161.23,161.23,161.23,30400000.0
2007-04-19 23:21:00,161.24,161.24,161.22,161.22,52000000.0
2007-04-19 23:22:00,161.22,161.23,161.22,161.23,49700000.0
2007-04-19 23:23:00,161.23,161.23,161.22,161.22,60000000.0
2007-04-19 23:24:00,161.22,161.22,161.22,161.22,14400000.0
2007-04-19 23:26:00,161.22,161.22,161.22,161.22,4800000.0
2007-04-19 23:27:00,161.23,161.23,161.2,161.21,58400000.0
2007-04-19 23:28:00,161.21,161.22,161.2,161.2,152800000.0
2007-04-19 23:29:00,161.21,161.24,161.21,161.22,64800000.0
2007-04-19 23:30:00,161.21,161.23,161.21,161.21,103200000.0
2007-04-19 23:31:00,161.22,161.22,161.195,161.22,145499999.0
2007-04-19 23:32:00,161.21,161.22,161.21,161.22,14400000.0
2007-04-19 23:33:00,161.23,161.23,161.23,161.23,24800000.0
2007-04-19 23:34:00,161.24,161.24,161.21,161.22,40000000.0
2007-04-19 23:35:00,161.22,161.23,161.22,161.23,24800000.0
2007-04-19 23:36:00,161.24,161.24,161.21,161.22,80800000.0
2007-04-19 23:37:00,161.22,161.23,161.22,161.22,85600002.0
2007-04-19 23:38:00,161.22,161.22,161.22,161.22,4800000.0
2007-04-19 23:39:00,161.22,161.22,161.21,161.22,61599999.0
2007-04-19 23:40:00,161.22,161.23,161.22,161.22,77599998.0
2007-04-19 23:41:00,161.22,161.22,161.22,161.22,15600000.0
2007-04-19 23:42:00,161.22,161.22,161.22,161.22,3200000.0
2007-04-19 23:43:00,161.22,161.22,161.22,161.22,800000.0
2007-04-19 23:44:00,161.22,161.22,161.22,161.22,800000.0
2007-04-19 23:45:00,161.22,161.22,161.22,161.22,1600000.0
2007-04-19 23:46:00,161.21,161.22,161.21,161.22,20000000.0
2007-04-19 23:47:00,161.22,161.22,161.22,161.22,6400000.0
2007-04-19 23:48:00,161.22,161.22,161.22,161.22,3200000.0
2007-04-19 23:49:00,161.22,161.23,161.22,161.22,107999996.0
2007-04-19 23:50:00,161.23,161.23,161.22,161.22,63200000.0
2007-04-19 23:51:00,161.22,161.22,161.21,161.215,59199999.0
2007-04-19 23:52:00,161.22,161.22,161.22,161.22,10400000.0
2007-04-19 23:53:00,161.22,161.22,161.22,161.22,54400000.0
2007-04-19 23:54:00,161.23,161.23,161.22,161.22,48800000.0
2007-04-19 23:55:00,161.22,161.22,161.22,161.22,40800000.0
2007-04-19 23:56:00,161.23,161.25,161.22,161.24,341899999.0
2007-04-19 23:57:00,161.23,161.26,161.23,161.25,76800000.0
2007-04-19 23:58:00,161.26,161.28,161.245,161.28,167900000.0
2007-04-19 23:59:00,161.28,161.3,161.28,161.3,154400002.0
2007-04-20 00:00:00,161.29,161.31,161.29,161.31,29600000.0
2007-04-20 00:01:00,161.31,161.31,161.31,161.31,1600000.0
2007-04-20 00:02:00,161.31,161.32,161.3,161.32,35999999.0
2007-04-20 00:03:00,161.31,161.32,161.3,161.32,258199987.0
2007-04-20 00:04:00,161.31,161.32,161.3,161.32,187699999.0
2007-04-20 00:05:00,161.33,161.35,161.325,161.34,328400003.0
2007-04-20 00:06:00,161.325,161.34,161.295,161.33,583500003.0
2007-04-20 00:07:00,161.34,161.36,161.34,161.36,46600000.0
2007-04-20 00:08:00,161.35,161.36,161.29,161.3,293599998.0
2007-04-20 00:09:00,161.3,161.31,161.27,161.3,340800000.0
2007-04-20 00:10:00,161.3,161.31,161.29,161.3,236799999.0
2007-04-20 00:11:00,161.3,161.3,161.27,161.27,453399996.0
2007-04-20 00:12:00,161.27,161.27,161.25,161.26,220000001.0
2007-04-20 00:13:00,161.26,161.27,161.26,161.27,87200001.0
2007-04-20 00:14:00,161.27,161.27,161.2,161.2,376800002.0
2007-04-20 00:15:00,161.2,161.25,161.195,161.24,539899994.0
2007-04-20 00:16:00,161.24,161.25,161.23,161.235,240800000.0
2007-04-20 00:17:00,161.235,161.25,161.235,161.24,170399999.0
2007-04-20 00:18:00,161.25,161.25,161.24,161.25,56000000.0
2007-04-20 00:19:00,161.25,161.25,161.24,161.24,70100000.0
2007-04-20 00:20:00,161.24,161.25,161.2,161.2,80800000.0
2007-04-20 00:21:00,161.2,161.2,161.15,161.16,369599999.0
2007-04-20 00:22:00,161.17,161.19,161.16,161.18,507700002.0
2007-04-20 00:23:00,161.18,161.18,161.17,161.18,267700006.0
2007-04-20 00:24:00,161.18,161.18,161.155,161.18,279799997.0
2007-04-20 00:25:00,161.18,161.19,161.17,161.17,373799996.0
2007-04-20 00:26:00,161.18,161.21,161.17,161.19,146800003.0
2007-04-20 00:27:00,161.19,161.2,161.19,161.19,272000001.0
2007-04-20 00:28:00,161.19,161.2,161.18,161.19,248000001.0
2007-04-20 00:29:00,161.185,161.2,161.18,161.19,63400000.0
2007-04-20 00:30:00,161.2,161.2,161.18,161.185,76100000.0
2007-04-20 00:31:00,161.19,161.19,161.18,161.19,228000000.0
2007-04-20 00:32:00,161.19,161.19,161.16,161.17,209399998.0
2007-04-20 00:33:00,161.16,161.19,161.16,161.19,199099996.0
2007-04-20 00:34:00,161.19,161.19,161.17,161.18,61199999.0
2007-04-20 00:35:00,161.18,161.19,161.18,161.19,63200000.0
2007-04-20 00:36:00,161.19,161.21,161.185,161.19,145600000.0
2007-04-20 00:37:00,161.19,161.21,161.19,161.2,330499992.0
2007-04-20 00:38:00,161.2,161.2,161.19,161.19,65600000.0
2007-04-20 00:39:00,161.19,161.2,161.19,161.2,74400000.0
2007-04-20 00:40:00,161.2,161.2,161.2,161.2,5600000.0
2007-04-20 00:41:00,161.2,161.2,161.17,161.18,274100001.0
2007-04-20 00:42:00,161.18,161.18,161.17,161.17,161500000.0
2007-04-20 00:43:00,161.17,161.18,161.16,161.18,75499999.0
2007-04-20 00:44:00,161.18,161.18,161.16,161.16,126400000.0
2007-04-20 00:45:00,161.16,161.17,161.15,161.16,226000003.0
2007-04-20 00:46:00,161.155,161.17,161.15,161.17,76000001.0
2007-04-20 00:47:00,161.17,161.17,161.14,161.15,255599999.0
2007-04-20 00:48:00,161.15,161.15,161.13,161.14,138400000.0
2007-04-20 00:49:00,161.15,161.16,161.105,161.12,257962500.0
2007-04-20 00:50:00,161.12,161.14,161.11,161.14,202400000.0
2007-04-20 00:51:00,161.14,161.14,161.13,161.13,32000000.0
2007-04-20 00:52:00,161.14,161.14,161.13,161.14,145599998.0
2007-04-20 00:53:00,161.13,161.14,161.12,161.14,85600000.0
2007-04-20 00:54:00,161.125,161.14,161.12,161.12,43600001.0
2007-04-20 00:55:00,161.12,161.12,161.12,161.12,22400000.0
2007-04-20 00:56:00,161.12,161.13,161.11,161.12,335400001.0
2007-04-20 00:57:00,161.12,161.12,161.1,161.1,213599997.0
2007-04-20 00:58:00,161.11,161.11,161.1,161.11,155999997.0
2007-04-20 00:59:00,161.1,161.11,161.09,161.1,107199999.0
2007-04-20 01:00:00,161.11,161.12,161.09,161.11,114000000.0
2007-04-20 01:01:00,161.11,161.12,161.105,161.12,84999999.0
2007-04-20 01:02:00,161.11,161.11,161.11,161.11,41600000.0
2007-04-20 01:03:00,161.11,161.13,161.11,161.13,133800003.0
2007-04-20 01:04:00,161.13,161.18,161.13,161.14,222400001.0
2007-04-20 01:05:00,161.15,161.2,161.15,161.19,370800000.0
2007-04-20 01:06:00,161.18,161.25,161.17,161.25,301900001.0
2007-04-20 01:07:00,161.25,161.27,161.21,161.22,548699998.0
2007-04-20 01:08:00,161.23,161.23,161.19,161.21,138600000.0
2007-04-20 01:09:00,161.19,161.24,161.185,161.24,301012499.0
2007-04-20 01:10:00,161.24,161.25,161.23,161.23,294100000.0
2007-04-20 01:11:00,161.23,161.24,161.21,161.24,223200004.0
2007-04-20 01:12:00,161.24,161.26,161.23,161.24,501899994.0
2007-04-20 01:13:00,161.24,161.24,161.22,161.22,81799998.0
2007-04-20 01:14:00,161.23,161.24,161.23,161.23,106399999.0
2007-04-20 01:15:00,161.22,161.22,161.22,161.22,88799999.0
2007-04-20 01:16:00,161.22,161.23,161.21,161.23,91200001.0
2007-04-20 01:17:00,161.23,161.24,161.21,161.21,329400005.0
2007-04-20 01:18:00,161.21,161.23,161.21,161.22,168800002.0
2007-04-20 01:19:00,161.22,161.23,161.22,161.22,71200000.0
2007-04-20 01:20:00,161.22,161.23,161.22,161.23,40000000.0
2007-04-20 01:21:00,161.23,161.23,161.22,161.23,81000000.0
2007-04-20 01:22:00,161.23,161.23,161.225,161.23,127300000.0
2007-04-20 01:23:00,161.23,161.23,161.23,161.23,11200000.0
2007-04-20 01:24:00,161.23,161.24,161.23,161.24,39200000.0
2007-04-20 01:25:00,161.24,161.25,161.225,161.24,224999998.0
2007-04-20 01:26:00,161.23,161.23,161.23,161.23,33599998.0
2007-04-20 01:27:00,161.25,161.25,161.245,161.25,55200000.0
2007-04-20 01:28:00,161.25,161.27,161.245,161.26,208100000.0
2007-04-20 01:29:00,161.27,161.29,161.26,161.27,653200007.0
2007-04-20 01:30:00,161.27,161.3,161.265,161.29,452699998.0
2007-04-20 01:31:00,161.3,161.31,161.28,161.29,307099999.0
2007-04-20 01:32:00,161.29,161.31,161.28,161.31,217899998.0
2007-04-20 01:33:00,161.29,161.32,161.285,161.315,272200000.0
2007-04-20 01:34:00,161.31,161.33,161.31,161.33,235199998.0
2007-04-20 01:35:00,161.34,161.35,161.33,161.33,231399999.0
2007-04-20 01:36:00,161.33,161.34,161.32,161.33,201200000.0
2007-04-20 01:37:00,161.33,161.33,161.3,161.31,366000002.0
2007-04-20 01:38:00,161.31,161.32,161.3,161.32,342400000.0
2007-04-20 01:39:00,161.31,161.33,161.31,161.33,373600000.0
2007-04-20 01:40:00,161.335,161.35,161.32,161.33,331512500.0
2007-04-20 01:41:00,161.34,161.34,161.31,161.31,226399998.0
2007-04-20 01:42:00,161.31,161.32,161.3,161.3,301900000.0
2007-04-20 01:43:00,161.32,161.34,161.31,161.32,56799999.0
2007-04-20 01:44:00,161.32,161.35,161.29,161.35,600999992.0
2007-04-20 01:45:00,161.35,161.35,161.33,161.34,89800000.0
2007-04-20 01:46:00,161.34,161.35,161.33,161.34,135199999.0
2007-04-20 01:47:00,161.34,161.35,161.335,161.34,53300000.0
2007-04-20 01:48:00,161.33,161.335,161.31,161.32,259999996.0
2007-04-20 01:49:00,161.32,161.33,161.32,161.33,116799997.0
2007-04-20 01:50:00,161.315,161.32,161.29,161.29,140200000.0
2007-04-20 01:51:00,161.28,161.3,161.27,161.29,287999994.0
2007-04-20 01:52:00,161.29,161.31,161.29,161.305,182000001.0
2007-04-20 01:53:00,161.32,161.33,161.32,161.33,77600000.0
2007-04-20 01:54:00,161.33,161.33,161.3,161.32,123599999.0
2007-04-20 01:55:00,161.31,161.32,161.31,161.31,87199998.0
2007-04-20 01:56:00,161.31,161.33,161.3,161.33,170400000.0
2007-04-20 01:57:00,161.34,161.35,161.33,161.35,104800000.0
2007-04-20 01:58:00,161.35,161.38,161.35,161.36,260499999.0
2007-04-20 01:59:00,161.36,161.37,161.35,161.36,351299997.0
2007-04-20 02:00:00,161.36,161.38,161.35,161.38,223200000.0
2007-04-20 02:01:00,161.38,161.41,161.36,161.39,452799999.0
2007-04-20 02:02:00,161.39,161.43,161.39,161.42,634999996.0
2007-04-20 02:03:00,161.42,161.42,161.37,161.39,385599998.0
2007-04-20 02:04:00,161.39,161.39,161.38,161.38,228799995.0
2007-04-20 02:05:00,161.38,161.39,161.38,161.38,242400005.0
2007-04-20 02:06:00,161.38,161.38,161.36,161.37,203999997.0
2007-04-20 02:07:00,161.37,161.38,161.35,161.35,170400003.0
2007-04-20 02:08:00,161.355,161.36,161.34,161.35,206400001.0
2007-04-20 02:09:00,161.35,161.375,161.35,161.375,254600000.0
2007-04-20 02:10:00,161.375,161.43,161.375,161.41,554799998.0
2007-04-20 02:11:00,161.42,161.42,161.39,161.395,437300006.0
2007-04-20 02:12:00,161.4,161.4,161.38,161.4,238599998.0
2007-04-20 02:13:00,161.39,161.42,161.38,161.42,225999999.0
2007-04-20 02:14:00,161.42,161.43,161.38,161.4,403499994.0
2007-04-20 02:15:00,161.4,161.4,161.37,161.37,214399997.0
2007-04-20 02:16:00,161.37,161.37,161.36,161.36,131999999.0
2007-04-20 02:17:00,161.37,161.39,161.36,161.39,246499997.0
2007-04-20 02:18:00,161.39,161.39,161.39,161.39,108800000.0
2007-04-20 02:19:00,161.39,161.41,161.37,161.41,446400000.0
2007-04-20 02:20:00,161.41,161.42,161.41,161.42,147199999.0
2007-04-20 02:21:00,161.42,161.43,161.42,161.42,86399999.0
2007-04-20 02:22:00,161.43,161.45,161.42,161.44,388000005.0
2007-04-20 02:23:00,161.44,161.45,161.43,161.435,209600000.0
2007-04-20 02:24:00,161.44,161.45,161.43,161.44,298099995.0
2007-04-20 02:25:00,161.45,161.45,161.43,161.45,168199998.0
2007-04-20 02:26:00,161.45,161.46,161.44,161.45,64000000.0
2007-04-20 02:27:00,161.45,161.45,161.43,161.44,275199999.0
2007-04-20 02:28:00,161.44,161.44,161.41,161.44,208000000.0
2007-04-20 02:29:00,161.44,161.44,161.42,161.44,467199995.0
2007-04-20 02:30:00,161.43,161.46,161.425,161.44,980900004.0
2007-04-20 02:31:00,161.44,161.45,161.43,161.44,310400000.0
2007-04-20 02:32:00,161.44,161.44,161.43,161.43,214400003.0
2007-04-20 02:33:00,161.42,161.46,161.42,161.45,385899997.0
2007-04-20 02:34:00,161.45,161.46,161.445,161.46,452699999.0
2007-04-20 02:35:00,161.46,161.47,161.46,161.47,169599998.0
2007-04-20 02:36:00,161.47,161.47,161.45,161.46,102900002.0
2007-04-20 02:37:00,161.47,161.55,161.47,161.54,1584399986.0
2007-04-20 02:38:00,161.52,161.52,161.47,161.475,1584399986.0
2007-04-20 02:39:00,161.475,161.555,161.47,161.545,2096899979.0
2007-04-20 02:40:00,161.56,161.6,161.53,161.58,404800006.0
2007-04-20 02:41:00,161.58,161.6,161.58,161.59,404800006.0
2007-04-20 02:42:00,161.59,161.59,161.56,161.57,217600000.0
2007-04-20 02:43:00,161.56,161.58,161.56,161.56,299100000.0
2007-04-20 02:44:00,161.58,161.58,161.54,161.54,648500000.0
2007-04-20 02:45:00,161.54,161.56,161.54,161.55,361000004.0
2007-04-20 02:46:00,161.545,161.55,161.535,161.535,154199999.0
2007-04-20 02:47:00,161.54,161.55,161.54,161.54,136800000.0
2007-04-20 02:48:00,161.55,161.56,161.535,161.535,183500002.0
2007-04-20 02:49:00,161.55,161.55,161.52,161.53,623100004.0
2007-04-20 02:50:00,161.53,161.55,161.53,161.535,425100000.0
2007-04-20 02:51:00,161.54,161.56,161.53,161.56,264800004.0
2007-04-20 02:52:00,161.56,161.59,161.56,161.565,693899994.0
2007-04-20 02:53:00,161.58,161.6,161.575,161.59,263200000.0
2007-04-20 02:54:00,161.59,161.61,161.58,161.61,244000000.0
2007-04-20 02:55:00,161.61,161.67,161.61,161.66,522900001.0
2007-04-20 02:56:00,161.66,161.71,161.66,161.67,371799998.0
2007-04-20 02:57:00,161.67,161.71,161.665,161.7,1434300001.0
2007-04-20 02:58:00,161.71,161.74,161.65,161.65,996699993.0
2007-04-20 02:59:00,161.65,161.68,161.63,161.66,1382099997.0
2007-04-20 03:00:00,161.66,161.67,161.6,161.6,1079999982.0
2007-04-20 03:01:00,161.6,161.61,161.57,161.58,581700002.0
2007-04-20 03:02:00,161.58,161.6,161.56,161.59,971999996.0
2007-04-20 03:03:00,161.59,161.61,161.57,161.6,717699998.0
2007-04-20 03:04:00,161.6,161.61,161.59,161.6,332000000.0
2007-04-20 03:05:00,161.59,161.6,161.55,161.55,581999999.0
2007-04-20 03:06:00,161.555,161.57,161.555,161.56,277199998.0
2007-04-20 03:07:00,161.56,161.56,161.52,161.55,1021499996.0
2007-04-20 03:08:00,161.55,161.55,161.53,161.53,111999998.0
2007-04-20 03:09:00,161.53,161.55,161.53,161.54,284799999.0
2007-04-20 03:10:00,161.54,161.64,161.53,161.63,506599996.0
2007-04-20 03:11:00,161.65,161.68,161.63,161.68,737099993.0
2007-04-20 03:12:00,161.68,161.7,161.67,161.68,525999996.0
2007-04-20 03:13:00,161.68,161.69,161.68,161.69,143199998.0
2007-04-20 03:14:00,161.69,161.69,161.61,161.63,478399999.0
2007-04-20 03:15:00,161.63,161.63,161.63,161.63,44800000.0
2007-04-20 03:16:00,161.63,161.64,161.61,161.63,516400001.0
2007-04-20 03:17:00,161.64,161.65,161.61,161.61,705600003.0
2007-04-20 03:18:00,161.62,161.62,161.56,161.575,515099990.0
2007-04-20 03:19:00,161.575,161.59,161.575,161.59,314500004.0
2007-04-20 03:20:00,161.59,161.59,161.58,161.585,237599999.0
2007-04-20 03:21:00,161.59,161.6,161.56,161.57,482399991.0
2007-04-20 03:22:00,161.57,161.59,161.565,161.58,569599999.0
2007-04-20 03:23:00,161.58,161.58,161.565,161.58,256800000.0
2007-04-20 03:24:00,161.58,161.59,161.57,161.58,385599997.0
2007-04-20 03:25:00,161.57,161.57,161.565,161.57,83000001.0
2007-04-20 03:26:00,161.57,161.57,161.56,161.57,196200000.0
2007-04-20 03:27:00,161.57,161.57,161.56,161.565,338600000.0
2007-04-20 03:28:00,161.565,161.57,161.56,161.565,51400000.0
2007-04-20 03:29:00,161.565,161.57,161.565,161.565,98900000.0
2007-04-20 03:30:00,161.565,161.57,161.565,161.57,44000000.0
2007-04-20 03:31:00,161.57,161.57,161.54,161.55,311500002.0
2007-04-20 03:32:00,161.55,161.55,161.52,161.53,992700011.0
2007-04-20 03:33:00,161.53,161.55,161.52,161.55,338299997.0
2007-04-20 03:34:00,161.55,161.55,161.54,161.55,108000000.0
2007-04-20 03:35:00,161.55,161.55,161.53,161.545,300999996.0
2007-04-20 03:36:00,161.545,161.58,161.54,161.58,284700000.0
2007-04-20 03:37:00,161.57,161.57,161.53,161.55,562199998.0
2007-04-20 03:38:00,161.56,161.56,161.55,161.55,124800000.0
2007-04-20 03:39:00,161.55,161.55,161.53,161.55,249099998.0
2007-04-20 03:40:00,161.55,161.55,161.55,161.55,15200000.0
2007-04-20 03:41:00,161.55,161.55,161.54,161.55,305500001.0
2007-04-20 03:42:00,161.545,161.55,161.54,161.55,48000000.0
2007-04-20 03:43:00,161.54,161.55,161.54,161.54,73600000.0
2007-04-20 03:44:00,161.54,161.56,161.53,161.55,356499999.0
2007-04-20 03:45:00,161.545,161.56,161.54,161.56,264599998.0
2007-04-20 03:46:00,161.56,161.56,161.55,161.555,179199997.0
2007-04-20 03:47:00,161.56,161.56,161.55,161.56,198900000.0
2007-04-20 03:48:00,161.56,161.56,161.55,161.56,139099998.0
2007-04-20 03:49:00,161.56,161.56,161.545,161.555,275900001.0
2007-04-20 03:50:00,161.56,161.56,161.525,161.53,465300002.0
2007-04-20 03:51:00,161.53,161.55,161.53,161.54,188800001.0
2007-04-20 03:52:00,161.54,161.54,161.52,161.53,275000003.0
2007-04-20 03:53:00,161.55,161.55,161.53,161.53,148000001.0
2007-04-20 03:54:00,161.53,161.54,161.525,161.525,134899999.0
2007-04-20 03:55:00,161.54,161.54,161.52,161.52,311499998.0
2007-04-20 03:56:00,161.52,161.53,161.51,161.52,324700000.0
2007-04-20 03:57:00,161.515,161.52,161.51,161.52,195799998.0
2007-04-20 03:58:00,161.52,161.52,161.49,161.51,635500004.0
2007-04-20 03:59:00,161.5,161.52,161.49,161.49,268199999.0
2007-04-20 04:00:00,161.49,161.53,161.49,161.53,852399998.0
2007-04-20 04:01:00,161.53,161.55,161.52,161.54,206400000.0
2007-04-20 04:02:00,161.55,161.55,161.53,161.535,231499996.0
2007-04-20 04:03:00,161.54,161.54,161.5,161.51,219800000.0
2007-04-20 04:04:00,161.51,161.51,161.48,161.48,367099999.0
2007-04-20 04:05:00,161.475,161.48,161.46,161.46,263200000.0
2007-04-20 04:06:00,161.45,161.46,161.41,161.42,703499990.0
2007-04-20 04:07:00,161.42,161.44,161.4,161.42,1316300012.0
2007-04-20 04:08:00,161.405,161.41,161.4,161.41,362400010.0
2007-04-20 04:09:00,161.41,161.41,161.4,161.405,241399998.0
2007-04-20 04:10:00,161.41,161.43,161.41,161.42,269599997.0
2007-04-20 04:11:00,161.42,161.43,161.42,161.42,123200000.0
2007-04-20 04:12:00,161.42,161.43,161.39,161.39,598399997.0
2007-04-20 04:13:00,161.4,161.41,161.38,161.41,801399999.0
2007-04-20 04:14:00,161.41,161.42,161.4,161.41,814700012.0
2007-04-20 04:15:00,161.405,161.41,161.4,161.4,223200001.0
2007-04-20 04:16:00,161.4,161.4,161.37,161.4,305099999.0
2007-04-20 04:17:00,161.39,161.41,161.39,161.41,135199999.0
2007-04-20 04:18:00,161.41,161.41,161.4,161.4,20000000.0
2007-04-20 04:19:00,161.39,161.39,161.37,161.39,285699998.0
2007-04-20 04:20:00,161.385,161.39,161.36,161.36,546499998.0
2007-04-20 04:21:00,161.36,161.39,161.36,161.38,167200000.0
2007-04-20 04:22:00,161.38,161.4,161.38,161.4,139199999.0
2007-04-20 04:23:00,161.4,161.4,161.39,161.4,60000000.0
2007-04-20 04:24:00,161.4,161.4,161.4,161.4,18400000.0
2007-04-20 04:25:00,161.4,161.4,161.39,161.39,61600000.0
2007-04-20 04:26:00,161.39,161.4,161.39,161.39,200000000.0
2007-04-20 04:27:00,161.39,161.4,161.37,161.4,373800002.0
2007-04-20 04:28:00,161.39,161.4,161.39,161.395,83200000.0
2007-04-20 04:29:00,161.39,161.41,161.39,161.41,293500001.0
2007-04-20 04:30:00,161.41,161.41,161.39,161.41,161699996.0
2007-04-20 04:31:00,161.41,161.42,161.41,161.42,30400000.0
2007-04-20 04:32:00,161.41,161.41,161.395,161.4,217800001.0
2007-04-20 04:33:00,161.4,161.41,161.38,161.395,428699994.0
2007-04-20 04:34:00,161.4,161.4,161.38,161.39,335699999.0
2007-04-20 04:35:00,161.39,161.41,161.38,161.4,355600000.0
2007-04-20 04:36:00,161.4,161.41,161.39,161.41,124799998.0
2007-04-20 04:37:00,161.41,161.42,161.41,161.42,46400000.0
2007-04-20 04:38:00,161.43,161.43,161.42,161.42,81599997.0
2007-04-20 04:39:00,161.42,161.42,161.41,161.42,252799998.0
2007-04-20 04:40:00,161.42,161.43,161.41,161.41,707100016.0
2007-04-20 04:41:00,161.42,161.425,161.41,161.41,593299995.0
2007-04-20 04:42:00,161.4,161.42,161.4,161.42,557600003.0
2007-04-20 04:43:00,161.42,161.435,161.41,161.43,764699993.0
2007-04-20 04:44:00,161.42,161.45,161.42,161.44,785999991.0
2007-04-20 04:45:00,161.44,161.46,161.43,161.46,471499995.0
2007-04-20 04:46:00,161.45,161.46,161.435,161.45,93599998.0
2007-04-20 04:47:00,161.46,161.47,161.45,161.46,61600000.0
2007-04-20 04:48:00,161.47,161.51,161.47,161.49,701300006.0
2007-04-20 04:49:00,161.5,161.51,161.49,161.5,300699998.0
2007-04-20 04:50:00,161.51,161.52,161.49,161.51,666000003.0
2007-04-20 04:51:00,161.52,161.53,161.52,161.53,111800000.0
2007-04-20 04:52:00,161.53,161.57,161.53,161.53,456300003.0
2007-04-20 04:53:00,161.52,161.54,161.52,161.52,432100002.0
2007-04-20 04:54:00,161.52,161.54,161.52,161.53,444199992.0
2007-04-20 04:55:00,161.53,161.53,161.53,161.53,163999999.0
2007-04-20 04:56:00,161.53,161.53,161.52,161.52,142699999.0
2007-04-20 04:57:00,161.53,161.53,161.525,161.53,88800000.0
2007-04-20 04:58:00,161.53,161.53,161.5,161.52,185599999.0
2007-04-20 04:59:00,161.51,161.52,161.51,161.51,32000000.0
2007-04-20 05:00:00,161.51,161.53,161.5,161.53,824900002.0
2007-04-20 05:01:00,161.525,161.54,161.51,161.53,423700002.0
2007-04-20 05:02:00,161.53,161.55,161.53,161.55,123200000.0
2007-04-20 05:03:00,161.55,161.55,161.55,161.55,43999999.0
2007-04-20 05:04:00,161.55,161.55,161.55,161.55,19200000.0
2007-04-20 05:05:00,161.54,161.54,161.54,161.54,113600000.0
2007-04-20 05:06:00,161.54,161.55,161.54,161.55,136800000.0
2007-04-20 05:07:00,161.55,161.55,161.55,161.55,24000000.0
2007-04-20 05:08:00,161.55,161.55,161.53,161.54,202399999.0
2007-04-20 05:09:00,161.53,161.55,161.515,161.55,385300004.0
2007-04-20 05:10:00,161.55,161.57,161.55,161.55,61600000.0
2007-04-20 05:11:00,161.55,161.55,161.54,161.55,115700000.0
2007-04-20 05:15:00,161.56,161.56,161.55,161.56,103200000.0
2007-04-20 05:16:00,161.57,161.59,161.57,161.59,69800000.0
2007-04-20 05:17:00,161.59,161.59,161.58,161.59,63200000.0
2007-04-20 05:18:00,161.59,161.59,161.59,161.59,80800000.0
2007-04-20 05:19:00,161.59,161.59,161.59,161.59,15200000.0
2007-04-20 05:20:00,161.59,161.6,161.59,161.6,190399998.0
2007-04-20 05:21:00,161.61,161.61,161.6,161.6,219200000.0
2007-04-20 05:22:00,161.61,161.62,161.61,161.62,168799998.0
2007-04-20 05:23:00,161.61,161.62,161.6,161.61,210300000.0
2007-04-20 05:24:00,161.61,161.62,161.61,161.62,156800000.0
2007-04-20 05:25:00,161.62,161.62,161.6,161.62,247600000.0
2007-04-20 05:26:00,161.62,161.62,161.61,161.62,55900000.0
2007-04-20 05:27:00,161.62,161.63,161.62,161.63,82699999.0
2007-04-20 05:28:00,161.62,161.65,161.62,161.65,115100000.0
2007-04-20 05:29:00,161.65,161.67,161.65,161.67,105799999.0
2007-04-20 05:30:00,161.665,161.68,161.65,161.66,339200001.0
2007-04-20 05:31:00,161.66,161.69,161.66,161.69,177600000.0
2007-04-20 05:32:00,161.69,161.72,161.68,161.71,218800000.0
2007-04-20 05:33:00,161.71,161.71,161.69,161.69,151000000.0
2007-04-20 05:34:00,161.69,161.7,161.68,161.68,346000002.0
2007-04-20 05:35:00,161.69,161.71,161.69,161.71,104000000.0
2007-04-20 05:36:00,161.71,161.71,161.7,161.7,147999998.0
2007-04-20 05:37:00,161.71,161.71,161.69,161.7,138000001.0
2007-04-20 05:38:00,161.7,161.7,161.65,161.67,534899987.0
2007-04-20 05:39:00,161.67,161.675,161.65,161.65,281299993.0
2007-04-20 05:40:00,161.66,161.66,161.65,161.66,96600001.0
2007-04-20 05:41:00,161.66,161.66,161.64,161.645,287199997.0
2007-04-20 05:42:00,161.65,161.65,161.63,161.64,40800000.0
2007-04-20 05:43:00,161.63,161.64,161.63,161.64,133399996.0
2007-04-20 05:44:00,161.64,161.64,161.6,161.615,683099999.0
2007-04-20 05:45:00,161.62,161.62,161.62,161.62,21000000.0
2007-04-20 05:46:00,161.62,161.62,161.6,161.61,40000000.0
2007-04-20 05:47:00,161.61,161.61,161.59,161.6,241599999.0
2007-04-20 05:48:00,161.6,161.62,161.59,161.6,274000006.0
2007-04-20 05:49:00,161.61,161.62,161.6,161.62,93400001.0
2007-04-20 05:50:00,161.62,161.62,161.575,161.59,158199999.0
2007-04-20 05:51:00,161.6,161.6,161.57,161.59,139200001.0
2007-04-20 05:52:00,161.59,161.59,161.58,161.59,116000000.0
2007-04-20 05:53:00,161.59,161.59,161.58,161.59,187599999.0
2007-04-20 05:54:00,161.59,161.6,161.585,161.6,117800000.0
2007-04-20 05:55:00,161.59,161.6,161.59,161.6,99199999.0
2007-04-20 05:56:00,161.6,161.6,161.58,161.58,167200000.0
2007-04-20 05:57:00,161.58,161.59,161.58,161.58,40799999.0
2007-04-20 05:58:00,161.58,161.59,161.58,161.59,177100002.0
2007-04-20 05:59:00,161.59,161.59,161.59,161.59,1600000.0
2007-04-20 06:00:00,161.59,161.6,161.59,161.6,5600000.0
2007-04-20 06:01:00,161.6,161.6,161.6,161.6,22400000.0
2007-04-20 06:02:00,161.6,161.64,161.59,161.62,359799995.0
2007-04-20 06:03:00,161.64,161.65,161.63,161.64,147399998.0
2007-04-20 06:04:00,161.64,161.64,161.595,161.6,239400000.0
2007-04-20 06:05:00,161.61,161.61,161.57,161.6,417899997.0
2007-04-20 06:06:00,161.6,161.6,161.59,161.59,136900002.0
2007-04-20 06:07:00,161.59,161.6,161.58,161.59,199199999.0
2007-04-20 06:08:00,161.59,161.61,161.575,161.6,496599994.0
2007-04-20 06:09:00,161.595,161.61,161.59,161.6,204500000.0
2007-04-20 06:10:00,161.6,161.6,161.58,161.585,339099999.0
2007-04-20 06:11:00,161.59,161.59,161.57,161.585,400699998.0
2007-04-20 06:12:00,161.59,161.59,161.57,161.57,125599999.0
2007-04-20 06:13:00,161.56,161.57,161.56,161.56,202699996.0
2007-04-20 06:14:00,161.57,161.57,161.55,161.55,115999998.0
2007-04-20 06:15:00,161.55,161.55,161.53,161.53,521900004.0
2007-04-20 06:16:00,161.54,161.54,161.53,161.53,130000001.0
2007-04-20 06:17:00,161.53,161.54,161.53,161.54,27200000.0
2007-04-20 06:18:00,161.54,161.55,161.54,161.55,136800000.0
2007-04-20 06:19:00,161.55,161.56,161.55,161.56,87100000.0
2007-04-20 06:20:00,161.56,161.56,161.54,161.55,258600000.0
2007-04-20 06:21:00,161.55,161.56,161.545,161.545,167299998.0
2007-04-20 06:22:00,161.55,161.57,161.55,161.56,199299999.0
2007-04-20 06:23:00,161.57,161.57,161.55,161.56,243200000.0
2007-04-20 06:24:00,161.57,161.57,161.53,161.53,358800000.0
2007-04-20 06:25:00,161.54,161.54,161.53,161.54,135600002.0
2007-04-20 06:26:00,161.54,161.55,161.54,161.545,177600000.0
2007-04-20 06:27:00,161.55,161.55,161.54,161.54,50400000.0
2007-04-20 06:28:00,161.54,161.54,161.54,161.54,18400000.0
2007-04-20 06:29:00,161.54,161.55,161.53,161.55,140700002.0
2007-04-20 06:30:00,161.55,161.55,161.54,161.54,24799999.0
2007-04-20 06:31:00,161.54,161.54,161.53,161.535,102400001.0
2007-04-20 06:32:00,161.535,161.54,161.53,161.54,70400000.0
2007-04-20 06:33:00,161.54,161.54,161.53,161.54,22400000.0
2007-04-20 06:34:00,161.54,161.54,161.53,161.53,134799998.0
2007-04-20 06:35:00,161.54,161.54,161.53,161.54,136099998.0
2007-04-20 06:36:00,161.54,161.54,161.54,161.54,67200000.0
2007-04-20 06:37:00,161.54,161.55,161.54,161.55,12000000.0
2007-04-20 06:38:00,161.55,161.55,161.55,161.55,29600000.0
2007-04-20 06:39:00,161.55,161.56,161.55,161.555,91200000.0
2007-04-20 06:40:00,161.56,161.56,161.54,161.55,86399998.0
2007-04-20 06:41:00,161.55,161.56,161.55,161.56,4800000.0
2007-04-20 06:42:00,161.55,161.55,161.545,161.545,78700001.0
2007-04-20 06:43:00,161.545,161.55,161.545,161.55,78100000.0
2007-04-20 06:44:00,161.545,161.55,161.54,161.545,71300001.0
2007-04-20 06:45:00,161.56,161.56,161.56,161.56,1600000.0
2007-04-20 06:46:00,161.56,161.57,161.56,161.57,5600000.0
2007-04-20 06:47:00,161.57,161.58,161.57,161.57,118399999.0
2007-04-20 06:48:00,161.57,161.58,161.56,161.58,139100000.0
2007-04-20 06:49:00,161.58,161.59,161.57,161.57,231399999.0
2007-04-20 06:50:00,161.57,161.58,161.56,161.58,464299998.0
2007-04-20 06:51:00,161.57,161.57,161.56,161.56,199000001.0
2007-04-20 06:52:00,161.57,161.57,161.57,161.57,22400000.0
2007-04-20 06:53:00,161.57,161.57,161.55,161.56,170399999.0
2007-04-20 06:54:00,161.56,161.57,161.56,161.56,76800000.0
2007-04-20 06:55:00,161.56,161.56,161.55,161.56,255300002.0
2007-04-20 06:56:00,161.56,161.56,161.56,161.56,58400000.0
2007-04-20 06:57:00,161.56,161.56,161.56,161.56,104000000.0
2007-04-20 06:58:00,161.56,161.56,161.55,161.56,136200001.0
2007-04-20 06:59:00,161.56,161.56,161.55,161.56,204300000.0
2007-04-20 07:00:00,161.55,161.55,161.54,161.54,110400000.0
2007-04-20 07:01:00,161.54,161.54,161.52,161.53,245199995.0
2007-04-20 07:02:00,161.54,161.54,161.53,161.53,136399999.0
2007-04-20 07:03:00,161.52,161.54,161.51,161.52,327900002.0
2007-04-20 07:04:00,161.51,161.53,161.51,161.53,317600001.0
2007-04-20 07:05:00,161.53,161.53,161.5,161.52,351300002.0
2007-04-20 07:06:00,161.52,161.52,161.51,161.51,114400000.0
2007-04-20 07:07:00,161.52,161.52,161.51,161.52,20000000.0
2007-04-20 07:08:00,161.52,161.52,161.52,161.52,65600000.0
2007-04-20 07:09:00,161.53,161.55,161.53,161.55,124599999.0
2007-04-20 07:10:00,161.55,161.55,161.55,161.55,32000000.0
2007-04-20 07:11:00,161.55,161.57,161.55,161.56,89600000.0
2007-04-20 07:12:00,161.56,161.56,161.56,161.56,59200000.0
2007-04-20 07:13:00,161.56,161.56,161.55,161.55,111900001.0
2007-04-20 07:14:00,161.56,161.57,161.56,161.56,74400001.0
2007-04-20 07:15:00,161.56,161.56,161.56,161.56,40000000.0
2007-04-20 07:16:00,161.56,161.56,161.56,161.56,25600000.0
2007-04-20 07:17:00,161.56,161.56,161.535,161.56,460800003.0
2007-04-20 07:18:00,161.56,161.56,161.56,161.56,800000.0
2007-04-20 07:19:00,161.56,161.56,161.55,161.55,54400000.0
2007-04-20 07:20:00,161.55,161.56,161.55,161.56,16800000.0
2007-04-20 07:21:00,161.56,161.56,161.55,161.55,108800000.0
2007-04-20 07:22:00,161.56,161.56,161.545,161.55,72800000.0
2007-04-20 07:23:00,161.55,161.57,161.55,161.56,245699999.0
2007-04-20 07:24:00,161.555,161.555,161.54,161.54,73599999.0
2007-04-20 07:25:00,161.54,161.56,161.54,161.54,377399999.0
2007-04-20 07:26:00,161.535,161.57,161.535,161.57,283600001.0
2007-04-20 07:27:00,161.57,161.57,161.56,161.57,342400001.0
2007-04-20 07:28:00,161.57,161.57,161.56,161.56,591199996.0
2007-04-20 07:29:00,161.56,161.57,161.55,161.56,306400007.0
2007-04-20 07:30:00,161.57,161.57,161.55,161.56,325600005.0
2007-04-20 07:31:00,161.56,161.56,161.54,161.55,162300003.0
2007-04-20 07:32:00,161.55,161.56,161.55,161.56,319199997.0
2007-04-20 07:33:00,161.56,161.57,161.56,161.57,93100001.0
2007-04-20 07:34:00,161.57,161.58,161.55,161.57,279699999.0
2007-04-20 07:35:00,161.57,161.6,161.57,161.6,651200002.0
2007-04-20 07:36:00,161.605,161.605,161.59,161.59,240499996.0
2007-04-20 07:37:00,161.61,161.61,161.58,161.59,785900015.0
2007-04-20 07:38:00,161.58,161.595,161.57,161.57,1209599992.0
2007-04-20 07:39:00,161.585,161.59,161.55,161.57,1068399992.0
2007-04-20 07:40:00,161.55,161.57,161.55,161.56,318800003.0
2007-04-20 07:41:00,161.56,161.56,161.55,161.55,116000002.0
2007-04-20 07:42:00,161.55,161.55,161.55,161.55,51200000.0
2007-04-20 07:43:00,161.55,161.55,161.55,161.55,92000000.0
2007-04-20 07:44:00,161.55,161.57,161.55,161.56,355999999.0
2007-04-20 07:45:00,161.56,161.56,161.55,161.55,140000000.0
2007-04-20 07:46:00,161.55,161.57,161.55,161.57,191199999.0
2007-04-20 07:47:00,161.57,161.58,161.56,161.57,127399999.0
2007-04-20 07:48:00,161.57,161.57,161.55,161.55,294200000.0
2007-04-20 07:49:00,161.555,161.57,161.54,161.545,702900005.0
2007-04-20 07:50:00,161.55,161.575,161.55,161.565,577099999.0
2007-04-20 07:51:00,161.57,161.59,161.56,161.575,527299997.0
2007-04-20 07:52:00,161.59,161.59,161.57,161.58,714700005.0
2007-04-20 07:53:00,161.58,161.58,161.56,161.57,494900005.0
2007-04-20 07:54:00,161.575,161.58,161.56,161.57,447799996.0
2007-04-20 07:55:00,161.56,161.57,161.54,161.55,278299996.0
2007-04-20 07:56:00,161.55,161.55,161.53,161.54,212099998.0
2007-04-20 07:57:00,161.54,161.54,161.505,161.52,459400004.0
2007-04-20 07:58:00,161.52,161.54,161.515,161.53,377099997.0
2007-04-20 07:59:00,161.53,161.53,161.52,161.53,305800002.0
2007-04-20 08:00:00,161.53,161.535,161.51,161.52,842700001.0
2007-04-20 08:01:00,161.53,161.6,161.53,161.59,737099994.0
2007-04-20 08:02:00,161.585,161.62,161.58,161.62,737099994.0
2007-04-20 08:03:00,161.62,161.665,161.61,161.66,1699399989.0
2007-04-20 08:04:00,161.665,161.665,161.65,161.655,1731399980.0
2007-04-20 08:05:00,161.65,161.665,161.65,161.66,1302299987.0
2007-04-20 08:06:00,161.66,161.665,161.64,161.65,1478400005.0
2007-04-20 08:07:00,161.65,161.66,161.65,161.655,748400000.0
2007-04-20 08:08:00,161.655,161.71,161.655,161.71,906899992.0
2007-04-20 08:09:00,161.7,161.7,161.68,161.7,822199991.0
2007-04-20 08:10:00,161.7,161.71,161.67,161.68,509799998.0
2007-04-20 08:11:00,161.68,161.77,161.68,161.77,1454299994.0
2007-04-20 08:12:00,161.77,161.81,161.755,161.81,1215099986.0
2007-04-20 08:13:00,161.81,161.82,161.79,161.8,1003199995.0
2007-04-20 08:14:00,161.83,161.9,161.81,161.87,901799998.0
2007-04-20 08:15:00,161.85,161.85,161.8,161.81,901799998.0
2007-04-20 08:16:00,161.81,161.85,161.8,161.85,2065399994.0
2007-04-20 08:17:00,161.86,161.86,161.81,161.81,575099998.0
2007-04-20 08:18:00,161.81,161.88,161.81,161.87,683500005.0
2007-04-20 08:19:00,161.87,161.92,161.855,161.915,1169800004.0
2007-04-20 08:20:00,161.92,161.95,161.84,161.84,1233099999.0
2007-04-20 08:21:00,161.84,161.87,161.82,161.84,1187299999.0
2007-04-20 08:22:00,161.84,161.93,161.84,161.91,1003200006.0
2007-04-20 08:23:00,161.91,161.92,161.87,161.9,1071172804.0
2007-04-20 08:24:00,161.9,161.92,161.87,161.875,1187400005.0
2007-04-20 08:25:00,161.88,161.88,161.85,161.88,289299998.0
2007-04-20 08:26:00,161.88,161.9,161.81,161.84,218999998.0
2007-04-20 08:27:00,161.84,161.85,161.815,161.83,786399993.0
2007-04-20 08:28:00,161.83,161.83,161.81,161.82,246400000.0
2007-04-20 08:29:00,161.82,161.82,161.81,161.82,228799997.0
2007-04-20 08:30:00,161.83,161.83,161.8,161.82,335399997.0
2007-04-20 08:31:00,161.82,161.86,161.82,161.85,375900000.0
2007-04-20 08:32:00,161.85,161.85,161.83,161.85,565399998.0
2007-04-20 08:33:00,161.84,161.86,161.84,161.84,516500004.0
2007-04-20 08:34:00,161.85,161.86,161.83,161.84,872900003.0
2007-04-20 08:35:00,161.85,161.86,161.84,161.85,757299998.0
2007-04-20 08:36:00,161.845,161.85,161.8,161.83,1341300010.0
2007-04-20 08:37:00,161.825,161.84,161.815,161.82,363499997.0
2007-04-20 08:38:00,161.82,161.82,161.8,161.81,222899998.0
2007-04-20 08:39:00,161.81,161.83,161.81,161.83,165499999.0
2007-04-20 08:40:00,161.82,161.83,161.8,161.81,185200000.0
2007-04-20 08:41:00,161.8,161.8,161.77,161.78,875699995.0
2007-04-20 08:42:00,161.78,161.79,161.775,161.78,829399997.0
2007-04-20 08:43:00,161.77,161.78,161.745,161.75,545700000.0
2007-04-20 08:44:00,161.75,161.77,161.74,161.75,952299989.0
2007-04-20 08:45:00,161.75,161.79,161.74,161.755,777399991.0
2007-04-20 08:46:00,161.76,161.77,161.75,161.76,383400002.0
2007-04-20 08:47:00,161.76,161.78,161.76,161.765,576700004.0
2007-04-20 08:48:00,161.765,161.765,161.74,161.76,468299996.0
2007-04-20 08:49:00,161.76,161.76,161.75,161.75,139499999.0
2007-04-20 08:50:00,161.76,161.77,161.76,161.77,408000001.0
2007-04-20 08:51:00,161.77,161.77,161.75,161.77,360600007.0
2007-04-20 08:52:00,161.77,161.78,161.76,161.77,751399997.0
2007-04-20 08:53:00,161.765,161.79,161.76,161.77,414800000.0
2007-04-20 08:54:00,161.77,161.78,161.76,161.78,576499998.0
2007-04-20 08:55:00,161.77,161.78,161.76,161.78,504800003.0
2007-04-20 08:56:00,161.78,161.8,161.77,161.79,580600001.0
2007-04-20 08:57:00,161.79,161.79,161.755,161.765,644100001.0
2007-04-20 08:58:00,161.765,161.77,161.74,161.74,406539993.0
2007-04-20 08:59:00,161.745,161.75,161.7,161.72,884299999.0
2007-04-20 09:00:00,161.7,161.72,161.7,161.71,676200003.0
2007-04-20 09:01:00,161.71,161.72,161.69,161.7,888100003.0
2007-04-20 09:02:00,161.7,161.71,161.69,161.695,194600000.0
2007-04-20 09:03:00,161.69,161.71,161.675,161.675,497699998.0
2007-04-20 09:04:00,161.67,161.68,161.64,161.68,1501900001.0
2007-04-20 09:05:00,161.68,161.68,161.67,161.67,520800001.0
2007-04-20 09:06:00,161.67,161.68,161.67,161.68,371899998.0
2007-04-20 09:07:00,161.69,161.71,161.66,161.66,541899993.0
2007-04-20 09:08:00,161.67,161.68,161.65,161.66,604300000.0
2007-04-20 09:09:00,161.67,161.67,161.65,161.67,95699999.0
2007-04-20 09:10:00,161.67,161.68,161.65,161.66,912299996.0
2007-04-20 09:11:00,161.665,161.68,161.665,161.67,121799997.0
2007-04-20 09:12:00,161.67,161.69,161.65,161.69,380199997.0
2007-04-20 09:13:00,161.69,161.73,161.675,161.73,465999995.0
2007-04-20 09:14:00,161.72,161.78,161.72,161.76,1024599995.0
2007-04-20 09:15:00,161.76,161.78,161.75,161.78,707899998.0
2007-04-20 09:16:00,161.79,161.79,161.78,161.79,150699998.0
2007-04-20 09:17:00,161.79,161.79,161.73,161.77,570799990.0
2007-04-20 09:18:00,161.77,161.78,161.75,161.77,167999998.0
2007-04-20 09:19:00,161.78,161.8,161.76,161.8,154900000.0
2007-04-20 09:20:00,161.8,161.8,161.75,161.77,255899999.0
2007-04-20 09:21:00,161.77,161.77,161.73,161.76,296599998.0
2007-04-20 09:22:00,161.76,161.79,161.76,161.77,164600000.0
2007-04-20 09:23:00,161.77,161.77,161.75,161.75,121600002.0
2007-04-20 09:24:00,161.75,161.76,161.74,161.75,117700001.0
2007-04-20 09:25:00,161.75,161.75,161.715,161.73,390299993.0
2007-04-20 09:26:00,161.73,161.73,161.69,161.69,62900000.0
2007-04-20 09:27:00,161.69,161.71,161.67,161.69,700699995.0
2007-04-20 09:28:00,161.69,161.71,161.685,161.69,264200001.0
2007-04-20 09:29:00,161.69,161.7,161.68,161.69,86400000.0
2007-04-20 09:30:00,161.69,161.69,161.68,161.69,9600000.0
2007-04-20 09:31:00,161.69,161.69,161.66,161.67,76399999.0
2007-04-20 09:32:00,161.66,161.67,161.65,161.65,98899998.0
2007-04-20 09:33:00,161.66,161.66,161.63,161.65,259899996.0
2007-04-20 09:34:00,161.65,161.65,161.63,161.64,156800000.0
2007-04-20 09:35:00,161.63,161.66,161.63,161.64,202600000.0
2007-04-20 09:36:00,161.64,161.66,161.64,161.65,151999995.0
2007-04-20 09:37:00,161.645,161.68,161.64,161.64,404299998.0
2007-04-20 09:38:00,161.64,161.64,161.62,161.63,60200000.0
2007-04-20 09:39:00,161.63,161.63,161.615,161.615,83000000.0
2007-04-20 09:40:00,161.615,161.64,161.61,161.64,672899999.0
2007-04-20 09:41:00,161.64,161.665,161.58,161.58,845399999.0
2007-04-20 09:42:00,161.57,161.59,161.5,161.51,461299999.0
2007-04-20 09:43:00,161.51,161.54,161.51,161.53,206400000.0
2007-04-20 09:44:00,161.53,161.55,161.51,161.54,368749998.0
2007-04-20 09:45:00,161.55,161.56,161.53,161.55,667300001.0
2007-04-20 09:46:00,161.55,161.6,161.55,161.59,493199997.0
2007-04-20 09:47:00,161.59,161.61,161.58,161.59,282099999.0
2007-04-20 09:48:00,161.59,161.61,161.57,161.58,725700001.0
2007-04-20 09:49:00,161.58,161.59,161.55,161.565,566399996.0
2007-04-20 09:50:00,161.57,161.57,161.54,161.57,527099998.0
2007-04-20 09:51:00,161.57,161.57,161.555,161.57,151400002.0
2007-04-20 09:52:00,161.57,161.6,161.57,161.6,440999999.0
2007-04-20 09:53:00,161.6,161.62,161.595,161.595,195899996.0
2007-04-20 09:54:00,161.59,161.6,161.58,161.585,222199996.0
2007-04-20 09:55:00,161.59,161.6,161.57,161.6,190899998.0
2007-04-20 09:56:00,161.6,161.6,161.575,161.575,290799994.0
2007-04-20 09:57:00,161.57,161.6,161.57,161.6,235399997.0
2007-04-20 09:58:00,161.59,161.59,161.59,161.59,10400000.0
2007-04-20 09:59:00,161.59,161.62,161.59,161.62,403799995.0
2007-04-20 10:00:00,161.62,161.62,161.58,161.59,530599998.0
2007-04-20 10:01:00,161.6,161.6,161.57,161.58,159200001.0
2007-04-20 10:02:00,161.58,161.58,161.58,161.58,37600000.0
2007-04-20 10:03:00,161.57,161.58,161.56,161.58,379499997.0
2007-04-20 10:04:00,161.58,161.58,161.55,161.56,502600000.0
2007-04-20 10:05:00,161.56,161.56,161.56,161.56,10400000.0
2007-04-20 10:06:00,161.56,161.57,161.55,161.55,108500001.0
2007-04-20 10:07:00,161.55,161.56,161.55,161.56,42200000.0
2007-04-20 10:08:00,161.57,161.57,161.56,161.57,78200000.0
2007-04-20 10:09:00,161.57,161.58,161.57,161.58,16300000.0
2007-04-20 10:10:00,161.58,161.59,161.57,161.59,30900000.0
2007-04-20 10:11:00,161.6,161.61,161.59,161.6,188400000.0
2007-04-20 10:12:00,161.6,161.67,161.6,161.67,187199997.0
2007-04-20 10:13:00,161.66,161.68,161.65,161.65,119600000.0
2007-04-20 10:14:00,161.64,161.65,161.63,161.63,481200006.0
2007-04-20 10:15:00,161.63,161.66,161.61,161.65,457899999.0
2007-04-20 10:16:00,161.65,161.67,161.65,161.67,280800002.0
2007-04-20 10:17:00,161.67,161.7,161.66,161.68,372399999.0
2007-04-20 10:18:00,161.68,161.68,161.65,161.66,351000003.0
2007-04-20 10:19:00,161.65,161.67,161.63,161.64,567800003.0
2007-04-20 10:20:00,161.64,161.65,161.62,161.64,438099995.0
2007-04-20 10:21:00,161.64,161.65,161.625,161.63,332000005.0
2007-04-20 10:22:00,161.64,161.66,161.63,161.65,518600001.0
2007-04-20 10:23:00,161.65,161.65,161.61,161.63,623200001.0
2007-04-20 10:24:00,161.63,161.66,161.62,161.655,718699999.0
2007-04-20 10:25:00,161.66,161.66,161.615,161.65,420700001.0
2007-04-20 10:26:00,161.65,161.69,161.65,161.68,138400000.0
2007-04-20 10:27:00,161.69,161.72,161.68,161.7,164800000.0
2007-04-20 10:28:00,161.7,161.71,161.68,161.68,334100000.0
2007-04-20 10:29:00,161.69,161.7,161.68,161.68,264600002.0
2007-04-20 10:30:00,161.69,161.7,161.64,161.65,440899999.0
2007-04-20 10:31:00,161.65,161.65,161.62,161.62,353899999.0
2007-04-20 10:32:00,161.63,161.64,161.605,161.61,311700000.0
2007-04-20 10:33:00,161.61,161.62,161.61,161.62,66000000.0
2007-04-20 10:34:00,161.62,161.66,161.61,161.66,315700000.0
2007-04-20 10:35:00,161.65,161.66,161.62,161.63,237600000.0
2007-04-20 10:36:00,161.64,161.64,161.63,161.64,132000000.0
2007-04-20 10:37:00,161.64,161.66,161.61,161.625,851499991.0
2007-04-20 10:38:00,161.62,161.63,161.595,161.63,325900000.0
2007-04-20 10:39:00,161.62,161.63,161.62,161.63,155200000.0
2007-04-20 10:40:00,161.625,161.63,161.605,161.62,145700000.0
2007-04-20 10:41:00,161.61,161.62,161.56,161.57,274787374.0
2007-04-20 10:42:00,161.57,161.57,161.53,161.545,317900000.0
2007-04-20 10:43:00,161.545,161.55,161.505,161.51,184299998.0
2007-04-20 10:44:00,161.505,161.505,161.435,161.46,1701499987.0
2007-04-20 10:45:00,161.45,161.46,161.39,161.4,1159799995.0
2007-04-20 10:46:00,161.4,161.42,161.4,161.41,1235400003.0
2007-04-20 10:47:00,161.41,161.44,161.4,161.43,759799999.0
2007-04-20 10:48:00,161.43,161.44,161.41,161.44,1445400005.0
2007-04-20 10:49:00,161.435,161.47,161.435,161.45,1563000002.0
2007-04-20 10:50:00,161.445,161.45,161.415,161.415,1028799981.0
2007-04-20 10:51:00,161.42,161.44,161.415,161.415,581799995.0
2007-04-20 10:52:00,161.415,161.44,161.415,161.44,565399998.0
2007-04-20 10:53:00,161.435,161.44,161.42,161.42,904600000.0
2007-04-20 10:54:00,161.43,161.44,161.42,161.44,128999999.0
2007-04-20 10:55:00,161.43,161.44,161.42,161.44,1260799994.0
2007-04-20 10:56:00,161.44,161.45,161.43,161.44,1528399990.0
2007-04-20 10:57:00,161.44,161.46,161.44,161.45,670800000.0
2007-04-20 10:58:00,161.45,161.46,161.45,161.45,166899998.0
2007-04-20 10:59:00,161.45,161.47,161.45,161.45,234600000.0
2007-04-20 11:00:00,161.45,161.45,161.4,161.41,1682200011.0
2007-04-20 11:01:00,161.405,161.42,161.4,161.4,726300003.0
2007-04-20 11:02:00,161.4,161.41,161.395,161.41,208099998.0
2007-04-20 11:03:00,161.4,161.42,161.39,161.4,583999999.0
2007-04-20 11:04:00,161.4,161.41,161.38,161.405,564300006.0
2007-04-20 11:05:00,161.405,161.42,161.405,161.42,587900006.0
2007-04-20 11:06:00,161.42,161.44,161.42,161.44,301600000.0
2007-04-20 11:07:00,161.44,161.46,161.43,161.45,487100001.0
2007-04-20 11:08:00,161.445,161.45,161.425,161.44,391700001.0
2007-04-20 11:09:00,161.44,161.48,161.44,161.48,913599997.0
2007-04-20 11:10:00,161.48,161.5,161.48,161.5,481700003.0
2007-04-20 11:11:00,161.5,161.54,161.49,161.51,1390800002.0
2007-04-20 11:12:00,161.51,161.54,161.5,161.54,757800002.0
2007-04-20 11:13:00,161.54,161.55,161.53,161.53,1338400013.0
2007-04-20 11:14:00,161.52,161.53,161.51,161.52,979700001.0
2007-04-20 11:15:00,161.52,161.55,161.515,161.54,494400003.0
2007-04-20 11:16:00,161.54,161.58,161.54,161.58,1307900004.0
2007-04-20 11:17:00,161.58,161.58,161.53,161.55,909599990.0
2007-04-20 11:18:00,161.54,161.6,161.54,161.6,862400007.0
2007-04-20 11:19:00,161.6,161.6,161.58,161.58,844799999.0
2007-04-20 11:20:00,161.59,161.6,161.58,161.58,535199998.0
2007-04-20 11:21:00,161.58,161.58,161.53,161.53,421300001.0
2007-04-20 11:22:00,161.53,161.55,161.53,161.55,734300002.0
2007-04-20 11:23:00,161.55,161.55,161.54,161.55,205599999.0
2007-04-20 11:24:00,161.55,161.56,161.545,161.55,565100006.0
2007-04-20 11:25:00,161.545,161.55,161.53,161.55,929300005.0
2007-04-20 11:26:00,161.55,161.555,161.53,161.54,676700004.0
2007-04-20 11:27:00,161.54,161.54,161.49,161.5,1003999994.0
2007-04-20 11:28:00,161.51,161.51,161.49,161.51,528399999.0
2007-04-20 11:29:00,161.51,161.52,161.485,161.52,306499997.0
2007-04-20 11:30:00,161.52,161.55,161.52,161.545,215540616.0
2007-04-20 11:31:00,161.55,161.56,161.545,161.55,664281232.0
2007-04-20 11:32:00,161.56,161.56,161.535,161.535,690581229.0
2007-04-20 11:33:00,161.54,161.55,161.54,161.55,471621846.0
2007-04-20 11:34:00,161.56,161.56,161.54,161.54,467140616.0
2007-04-20 11:35:00,161.54,161.545,161.54,161.54,393600004.0
2007-04-20 11:36:00,161.54,161.55,161.525,161.55,285451539.0
2007-04-20 11:37:00,161.55,161.56,161.54,161.55,217670305.0
2007-04-20 11:38:00,161.54,161.55,161.54,161.54,445599999.0
2007-04-20 11:39:00,161.54,161.55,161.535,161.54,415399994.0
2007-04-20 11:40:00,161.54,161.56,161.54,161.56,102400001.0
2007-04-20 11:41:00,161.56,161.58,161.56,161.57,430000003.0
2007-04-20 11:42:00,161.57,161.58,161.56,161.57,362399999.0
2007-04-20 11:43:00,161.57,161.57,161.57,161.57,11200000.0
2007-04-20 11:44:00,161.57,161.57,161.54,161.55,254399997.0
2007-04-20 11:45:00,161.55,161.57,161.55,161.55,520481230.0
2007-04-20 11:46:00,161.55,161.58,161.55,161.57,734310912.0
2007-04-20 11:47:00,161.58,161.58,161.56,161.58,416399998.0
2007-04-20 11:48:00,161.575,161.59,161.54,161.56,634040605.0
2007-04-20 11:49:00,161.56,161.58,161.56,161.57,345399997.0
2007-04-20 11:50:00,161.57,161.57,161.56,161.57,106540616.0
2007-04-20 11:51:00,161.57,161.58,161.57,161.58,85599998.0
2007-04-20 11:52:00,161.58,161.58,161.57,161.57,116799997.0
2007-04-20 11:53:00,161.57,161.57,161.56,161.57,135999999.0
2007-04-20 11:54:00,161.56,161.57,161.54,161.57,435499999.0
2007-04-20 11:55:00,161.57,161.57,161.56,161.57,34400000.0
2007-04-20 11:56:00,161.56,161.56,161.55,161.56,104799999.0
2007-04-20 11:57:00,161.56,161.56,161.56,161.56,17600000.0
2007-04-20 11:58:00,161.56,161.57,161.55,161.565,247800002.0
2007-04-20 11:59:00,161.57,161.57,161.565,161.57,12800000.0
2007-04-20 12:00:00,161.56,161.57,161.55,161.57,150100003.0
2007-04-20 12:01:00,161.56,161.56,161.54,161.56,523399998.0
2007-04-20 12:02:00,161.56,161.57,161.555,161.555,253400000.0
2007-04-20 12:03:00,161.56,161.58,161.56,161.57,268870310.0
2007-04-20 12:04:00,161.58,161.58,161.58,161.58,4800000.0
2007-04-20 12:05:00,161.58,161.58,161.56,161.57,288900000.0
2007-04-20 12:06:00,161.57,161.59,161.57,161.58,594170304.0
2007-04-20 12:07:00,161.57,161.59,161.57,161.58,268799998.0
2007-04-20 12:08:00,161.575,161.59,161.56,161.57,481899999.0
2007-04-20 12:09:00,161.57,161.58,161.57,161.57,300600000.0
2007-04-20 12:10:00,161.57,161.57,161.56,161.57,415999999.0
2007-04-20 12:11:00,161.57,161.61,161.57,161.6,1022900007.0
2007-04-20 12:12:00,161.6,161.6,161.585,161.59,481199996.0
2007-04-20 12:13:00,161.59,161.59,161.57,161.58,242600002.0
2007-04-20 12:14:00,161.58,161.59,161.57,161.57,344599999.0
2007-04-20 12:15:00,161.57,161.59,161.555,161.57,960899996.0
2007-04-20 12:16:00,161.57,161.58,161.56,161.56,372800005.0
2007-04-20 12:17:00,161.56,161.57,161.56,161.56,319000004.0
2007-04-20 12:18:00,161.56,161.56,161.54,161.54,312799991.0
2007-04-20 12:19:00,161.54,161.54,161.52,161.54,679400000.0
2007-04-20 12:20:00,161.54,161.54,161.52,161.53,690400003.0
2007-04-20 12:21:00,161.52,161.52,161.48,161.49,618499998.0
2007-04-20 12:22:00,161.48,161.48,161.44,161.46,1102499999.0
2007-04-20 12:23:00,161.45,161.45,161.42,161.42,738400001.0
2007-04-20 12:24:00,161.42,161.44,161.42,161.44,465400001.0
2007-04-20 12:25:00,161.43,161.45,161.43,161.45,228799999.0
2007-04-20 12:26:00,161.45,161.45,161.41,161.41,297900000.0
2007-04-20 12:27:00,161.41,161.44,161.4,161.44,212700001.0
2007-04-20 12:28:00,161.44,161.46,161.43,161.46,172000000.0
2007-04-20 12:29:00,161.46,161.48,161.46,161.47,291699998.0
2007-04-20 12:30:00,161.48,161.48,161.455,161.47,606000004.0
2007-04-20 12:31:00,161.48,161.49,161.455,161.48,892399995.0
2007-04-20 12:32:00,161.48,161.48,161.475,161.475,409599999.0
2007-04-20 12:33:00,161.48,161.49,161.48,161.48,412799998.0
2007-04-20 12:34:00,161.475,161.475,161.44,161.45,562300004.0
2007-04-20 12:35:00,161.45,161.45,161.43,161.43,226099999.0
2007-04-20 12:36:00,161.43,161.45,161.425,161.44,487099997.0
2007-04-20 12:37:00,161.44,161.49,161.44,161.49,240700001.0
2007-04-20 12:38:00,161.49,161.5,161.485,161.485,92025000.0
2007-04-20 12:39:00,161.485,161.485,161.43,161.44,682400002.0
2007-04-20 12:40:00,161.44,161.46,161.44,161.46,69599999.0
2007-04-20 12:41:00,161.45,161.46,161.41,161.41,308000000.0
2007-04-20 12:42:00,161.42,161.42,161.4,161.405,142299999.0
2007-04-20 12:43:00,161.405,161.41,161.34,161.34,826900001.0
2007-04-20 12:44:00,161.34,161.36,161.34,161.35,698099999.0
2007-04-20 12:45:00,161.35,161.36,161.345,161.36,493700004.0
2007-04-20 12:46:00,161.36,161.36,161.35,161.35,116000000.0
2007-04-20 12:47:00,161.35,161.37,161.35,161.36,214299996.0
2007-04-20 12:48:00,161.36,161.37,161.35,161.37,243999998.0
2007-04-20 12:49:00,161.37,161.38,161.36,161.38,343499999.0
2007-04-20 12:50:00,161.38,161.38,161.37,161.37,139299998.0
2007-04-20 12:51:00,161.37,161.39,161.37,161.38,147199998.0
2007-04-20 12:52:00,161.39,161.42,161.39,161.42,354300001.0
2007-04-20 12:53:00,161.43,161.45,161.43,161.45,351200000.0
2007-04-20 12:54:00,161.45,161.5,161.45,161.48,389799999.0
2007-04-20 12:55:00,161.47,161.5,161.46,161.47,464799999.0
2007-04-20 12:56:00,161.48,161.48,161.425,161.44,283800002.0
2007-04-20 12:57:00,161.43,161.48,161.42,161.48,196200000.0
2007-04-20 12:58:00,161.48,161.48,161.46,161.46,270699998.0
2007-04-20 12:59:00,161.46,161.47,161.43,161.44,120800001.0
2007-04-20 13:00:00,161.42,161.45,161.42,161.43,517599998.0
2007-04-20 13:01:00,161.42,161.44,161.41,161.43,242400000.0
2007-04-20 13:02:00,161.43,161.43,161.42,161.43,162400001.0
2007-04-20 13:03:00,161.43,161.43,161.4,161.4,143199999.0
2007-04-20 13:04:00,161.4,161.4,161.34,161.36,362700001.0
2007-04-20 13:05:00,161.36,161.36,161.34,161.36,109200000.0
2007-04-20 13:06:00,161.36,161.37,161.345,161.35,752700007.0
2007-04-20 13:07:00,161.35,161.35,161.31,161.31,432500002.0
2007-04-20 13:08:00,161.32,161.33,161.31,161.32,328799999.0
2007-04-20 13:09:00,161.31,161.33,161.27,161.28,450300000.0
2007-04-20 13:10:00,161.28,161.3,161.26,161.3,501100000.0
2007-04-20 13:11:00,161.3,161.35,161.3,161.34,360200000.0
2007-04-20 13:12:00,161.34,161.36,161.315,161.35,699599996.0
2007-04-20 13:13:00,161.345,161.36,161.33,161.34,275500002.0
2007-04-20 13:14:00,161.34,161.34,161.33,161.34,61600000.0
2007-04-20 13:15:00,161.34,161.35,161.34,161.35,689499999.0
2007-04-20 13:16:00,161.35,161.37,161.34,161.37,460700002.0
2007-04-20 13:17:00,161.37,161.38,161.29,161.29,657999997.0
2007-04-20 13:18:00,161.285,161.29,161.26,161.26,416000003.0
2007-04-20 13:19:00,161.26,161.3,161.26,161.3,593000001.0
2007-04-20 13:20:00,161.29,161.32,161.29,161.32,234400001.0
2007-04-20 13:21:00,161.32,161.33,161.29,161.3,254000002.0
2007-04-20 13:22:00,161.31,161.31,161.3,161.31,559400001.0
2007-04-20 13:23:00,161.31,161.33,161.3,161.33,448000000.0
2007-04-20 13:24:00,161.33,161.33,161.32,161.32,251599999.0
2007-04-20 13:25:00,161.33,161.34,161.33,161.34,119099999.0
2007-04-20 13:26:00,161.33,161.34,161.325,161.33,1002500007.0
2007-04-20 13:27:00,161.34,161.35,161.33,161.34,354799996.0
2007-04-20 13:28:00,161.34,161.34,161.33,161.34,239200001.0
2007-04-20 13:29:00,161.34,161.35,161.33,161.34,183499999.0
2007-04-20 13:30:00,161.33,161.35,161.33,161.35,289799995.0
2007-04-20 13:31:00,161.35,161.36,161.35,161.36,86500000.0
2007-04-20 13:32:00,161.36,161.37,161.355,161.36,88799999.0
2007-04-20 13:33:00,161.36,161.365,161.345,161.35,382600003.0
2007-04-20 13:34:00,161.36,161.37,161.345,161.37,371499999.0
2007-04-20 13:35:00,161.37,161.38,161.37,161.38,124800000.0
2007-04-20 13:36:00,161.39,161.4,161.38,161.395,349199995.0
2007-04-20 13:37:00,161.395,161.42,161.38,161.41,674799998.0
2007-04-20 13:38:00,161.41,161.42,161.39,161.39,481699996.0
2007-04-20 13:39:00,161.39,161.39,161.375,161.39,265500000.0
2007-04-20 13:40:00,161.39,161.41,161.37,161.41,795799996.0
2007-04-20 13:41:00,161.41,161.42,161.4,161.405,698000005.0
2007-04-20 13:42:00,161.405,161.43,161.405,161.41,640199995.0
2007-04-20 13:43:00,161.41,161.43,161.41,161.43,307199997.0
2007-04-20 13:44:00,161.43,161.47,161.43,161.43,487699994.0
2007-04-20 13:45:00,161.425,161.425,161.415,161.42,323200000.0
2007-04-20 13:46:00,161.42,161.42,161.42,161.42,69599999.0
2007-04-20 13:47:00,161.42,161.42,161.41,161.42,227699999.0
2007-04-20 13:48:00,161.42,161.42,161.395,161.4,969800003.0
2007-04-20 13:49:00,161.405,161.42,161.39,161.395,1195000014.0
2007-04-20 13:50:00,161.395,161.4,161.38,161.39,862699997.0
2007-04-20 13:51:00,161.395,161.42,161.395,161.4,508000009.0
2007-04-20 13:52:00,161.4,161.4,161.38,161.38,282500003.0
2007-04-20 13:53:00,161.38,161.38,161.35,161.35,297600000.0
2007-04-20 13:54:00,161.34,161.35,161.335,161.335,262400000.0
2007-04-20 13:55:00,161.34,161.39,161.335,161.375,338767369.0
2007-04-20 13:56:00,161.375,161.41,161.375,161.4,367999998.0
2007-04-20 13:57:00,161.4,161.4,161.36,161.38,356399999.0
2007-04-20 13:58:00,161.38,161.38,161.365,161.38,221300003.0
2007-04-20 13:59:00,161.39,161.39,161.39,161.39,14400000.0
2007-04-20 14:00:00,161.38,161.39,161.38,161.38,144000001.0
2007-04-20 14:02:00,161.38,161.41,161.38,161.41,100800000.0
2007-04-20 14:03:00,161.41,161.41,161.4,161.41,43199998.0
2007-04-20 14:04:00,161.4,161.43,161.4,161.4,358400000.0
2007-04-20 14:05:00,161.4,161.43,161.395,161.41,341700003.0
2007-04-20 14:06:00,161.405,161.44,161.395,161.43,384200002.0
2007-04-20 14:07:00,161.43,161.44,161.425,161.425,89600000.0
2007-04-20 14:08:00,161.44,161.45,161.43,161.43,569799993.0
2007-04-20 14:09:00,161.43,161.43,161.42,161.43,80799999.0
2007-04-20 14:10:00,161.42,161.43,161.42,161.43,146100000.0
2007-04-20 14:11:00,161.43,161.43,161.43,161.43,22400000.0
2007-04-20 14:12:00,161.42,161.43,161.41,161.41,401900005.0
2007-04-20 14:13:00,161.41,161.44,161.41,161.44,513799993.0
2007-04-20 14:14:00,161.43,161.45,161.43,161.44,321900001.0
2007-04-20 14:15:00,161.44,161.45,161.41,161.43,922600009.0
2007-04-20 14:16:00,161.42,161.42,161.41,161.41,76000001.0
2007-04-20 14:17:00,161.41,161.42,161.41,161.41,391599998.0
2007-04-20 14:18:00,161.41,161.41,161.395,161.405,354399999.0
2007-04-20 14:19:00,161.405,161.41,161.4,161.4,326299995.0
2007-04-20 14:20:00,161.4,161.4,161.39,161.39,125600001.0
2007-04-20 14:21:00,161.39,161.4,161.39,161.4,120000000.0
2007-04-20 14:22:00,161.4,161.42,161.4,161.42,396000002.0
2007-04-20 14:23:00,161.42,161.42,161.4,161.4,453299999.0
2007-04-20 14:24:00,161.41,161.42,161.4,161.42,379000003.0
2007-04-20 14:25:00,161.42,161.43,161.41,161.415,504699999.0
2007-04-20 14:26:00,161.42,161.43,161.42,161.43,182399998.0
2007-04-20 14:27:00,161.43,161.44,161.42,161.43,212800000.0
2007-04-20 14:28:00,161.43,161.44,161.43,161.43,68000000.0
2007-04-20 14:29:00,161.43,161.45,161.43,161.44,503199997.0
2007-04-20 14:30:00,161.45,161.48,161.44,161.48,827799999.0
2007-04-20 14:31:00,161.48,161.5,161.47,161.48,800499992.0
2007-04-20 14:32:00,161.49,161.54,161.48,161.54,954800001.0
2007-04-20 14:33:00,161.53,161.54,161.515,161.53,705200000.0
2007-04-20 14:34:00,161.52,161.52,161.47,161.48,296799998.0
2007-04-20 14:35:00,161.49,161.51,161.48,161.49,455199995.0
2007-04-20 14:36:00,161.49,161.5,161.48,161.49,891800001.0
2007-04-20 14:37:00,161.485,161.5,161.445,161.45,439100000.0
2007-04-20 14:38:00,161.46,161.51,161.46,161.495,591199999.0
2007-04-20 14:39:00,161.49,161.5,161.475,161.475,568000000.0
2007-04-20 14:40:00,161.48,161.49,161.47,161.48,480699994.0
2007-04-20 14:41:00,161.48,161.49,161.48,161.49,133600000.0
2007-04-20 14:42:00,161.49,161.49,161.48,161.48,213600000.0
2007-04-20 14:43:00,161.475,161.48,161.47,161.475,267200000.0
2007-04-20 14:44:00,161.48,161.52,161.48,161.52,447600001.0
2007-04-20 14:45:00,161.52,161.52,161.5,161.51,519199998.0
2007-04-20 14:46:00,161.51,161.52,161.5,161.5,336000000.0
2007-04-20 14:47:00,161.5,161.51,161.495,161.51,970999985.0
2007-04-20 14:48:00,161.51,161.52,161.495,161.495,668499996.0
2007-04-20 14:49:00,161.5,161.51,161.48,161.49,460500000.0
2007-04-20 14:50:00,161.49,161.49,161.47,161.47,187200001.0
2007-04-20 14:51:00,161.47,161.48,161.45,161.46,409600000.0
2007-04-20 14:52:00,161.45,161.46,161.43,161.43,352800006.0
2007-04-20 14:53:00,161.43,161.44,161.42,161.44,1125000013.0
2007-04-20 14:54:00,161.45,161.51,161.43,161.5,1402400001.0
2007-04-20 14:55:00,161.51,161.58,161.5,161.54,1543699994.0
2007-04-20 14:56:00,161.54,161.56,161.5,161.51,1128900001.0
2007-04-20 14:57:00,161.5,161.505,161.45,161.48,1494999997.0
2007-04-20 14:58:00,161.48,161.54,161.48,161.54,807000000.0
2007-04-20 14:59:00,161.54,161.55,161.51,161.54,1137699993.0
2007-04-20 15:00:00,161.54,161.55,161.51,161.52,912099998.0
2007-04-20 15:01:00,161.52,161.53,161.49,161.53,954299996.0
2007-04-20 15:02:00,161.53,161.54,161.51,161.53,116600000.0
2007-04-20 15:03:00,161.53,161.55,161.52,161.535,535500004.0
2007-04-20 15:04:00,161.535,161.55,161.51,161.52,881400004.0
2007-04-20 15:05:00,161.52,161.52,161.495,161.495,604400003.0
2007-04-20 15:06:00,161.495,161.54,161.48,161.52,1509700013.0
2007-04-20 15:07:00,161.51,161.55,161.51,161.545,1269799996.0
2007-04-20 15:08:00,161.54,161.56,161.535,161.55,761999998.0
2007-04-20 15:09:00,161.55,161.57,161.54,161.55,365100001.0
2007-04-20 15:10:00,161.55,161.58,161.55,161.58,1009500007.0
2007-04-20 15:11:00,161.58,161.6,161.55,161.555,1073699992.0
2007-04-20 15:12:00,161.56,161.57,161.555,161.56,424900000.0
2007-04-20 15:13:00,161.56,161.57,161.545,161.57,351599993.0
2007-04-20 15:14:00,161.57,161.57,161.535,161.54,356800005.0
2007-04-20 15:15:00,161.54,161.55,161.505,161.505,1301100013.0
2007-04-20 15:16:00,161.505,161.52,161.49,161.5,1169900009.0
2007-04-20 15:17:00,161.5,161.52,161.47,161.47,775800001.0
2007-04-20 15:18:00,161.47,161.51,161.47,161.49,1077999998.0
2007-04-20 15:19:00,161.5,161.54,161.485,161.54,775799989.0
2007-04-20 15:20:00,161.54,161.57,161.515,161.55,1444500005.0
2007-04-20 15:21:00,161.545,161.56,161.52,161.54,713099999.0
2007-04-20 15:22:00,161.535,161.54,161.515,161.53,540200006.0
2007-04-20 15:23:00,161.53,161.53,161.505,161.52,874499983.0
2007-04-20 15:24:00,161.52,161.54,161.505,161.52,455000004.0
2007-04-20 15:25:00,161.52,161.57,161.52,161.53,380799999.0
2007-04-20 15:26:00,161.52,161.63,161.52,161.59,1039999999.0
2007-04-20 15:27:00,161.585,161.61,161.57,161.59,720000001.0
2007-04-20 15:28:00,161.595,161.6,161.55,161.58,762600000.0
2007-04-20 15:29:00,161.58,161.62,161.555,161.58,819499995.0
2007-04-20 15:30:00,161.57,161.58,161.54,161.56,684400002.0
2007-04-20 15:31:00,161.56,161.59,161.54,161.59,217400000.0
2007-04-20 15:32:00,161.59,161.67,161.58,161.63,720900004.0
2007-04-20 15:33:00,161.64,161.65,161.605,161.625,1868600002.0
2007-04-20 15:34:00,161.625,161.7,161.625,161.67,1519800006.0
2007-04-20 15:35:00,161.67,161.68,161.61,161.615,1503800000.0
2007-04-20 15:36:00,161.61,161.64,161.61,161.62,1153299990.0
2007-04-20 15:37:00,161.62,161.63,161.62,161.63,772699998.0
2007-04-20 15:38:00,161.63,161.65,161.63,161.64,1085399991.0
2007-04-20 15:39:00,161.64,161.64,161.595,161.62,1222700000.0
2007-04-20 15:40:00,161.62,161.64,161.61,161.63,1409600001.0
2007-04-20 15:41:00,161.63,161.67,161.62,161.66,1261199997.0
2007-04-20 15:42:00,161.66,161.68,161.65,161.665,1357000000.0
2007-04-20 15:43:00,161.67,161.68,161.66,161.67,648300000.0
2007-04-20 15:44:00,161.66,161.66,161.64,161.64,317199998.0
2007-04-20 15:45:00,161.64,161.67,161.63,161.67,1043600005.0
2007-04-20 15:46:00,161.67,161.68,161.65,161.66,700099998.0
2007-04-20 15:47:00,161.655,161.67,161.65,161.66,950199994.0
2007-04-20 15:48:00,161.66,161.66,161.645,161.66,555799999.0
2007-04-20 15:49:00,161.66,161.66,161.64,161.64,351300003.0
2007-04-20 15:50:00,161.64,161.65,161.62,161.63,503800001.0
2007-04-20 15:51:00,161.625,161.65,161.62,161.63,537799998.0
2007-04-20 15:52:00,161.63,161.63,161.605,161.62,775299998.0
2007-04-20 15:53:00,161.62,161.62,161.585,161.6,1025200006.0
2007-04-20 15:54:00,161.595,161.62,161.59,161.62,321200002.0
2007-04-20 15:55:00,161.62,161.62,161.605,161.61,199100000.0
2007-04-20 15:56:00,161.61,161.63,161.605,161.62,525800001.0
2007-04-20 15:57:00,161.62,161.66,161.62,161.65,383899998.0
2007-04-20 15:58:00,161.65,161.66,161.635,161.66,1053800005.0
2007-04-20 15:59:00,161.67,161.69,161.66,161.69,199500003.0
2007-04-20 16:00:00,161.68,161.7,161.64,161.68,1561399990.0
2007-04-20 16:01:00,161.68,161.69,161.64,161.65,1134200004.0
2007-04-20 16:02:00,161.65,161.65,161.6,161.61,808999999.0
2007-04-20 16:03:00,161.62,161.63,161.605,161.62,791799997.0
2007-04-20 16:04:00,161.615,161.65,161.615,161.64,89300000.0
2007-04-20 16:05:00,161.64,161.65,161.62,161.63,117600000.0
2007-04-20 16:06:00,161.63,161.63,161.605,161.62,755299996.0
2007-04-20 16:07:00,161.61,161.64,161.61,161.63,647199997.0
2007-04-20 16:08:00,161.63,161.63,161.62,161.63,262400001.0
2007-04-20 16:09:00,161.63,161.64,161.61,161.63,486699995.0
2007-04-20 16:10:00,161.63,161.64,161.625,161.63,301200000.0
2007-04-20 16:11:00,161.63,161.67,161.63,161.665,445899998.0
2007-04-20 16:12:00,161.67,161.69,161.66,161.68,641900003.0
2007-04-20 16:13:00,161.68,161.68,161.66,161.665,1322400009.0
2007-04-20 16:14:00,161.665,161.67,161.645,161.655,1105000006.0
2007-04-20 16:15:00,161.66,161.68,161.65,161.66,448600002.0
2007-04-20 16:16:00,161.66,161.68,161.66,161.68,691199993.0
2007-04-20 16:17:00,161.68,161.68,161.66,161.67,591900001.0
2007-04-20 16:18:00,161.66,161.66,161.64,161.64,395199997.0
2007-04-20 16:19:00,161.635,161.65,161.63,161.64,245100001.0
2007-04-20 16:20:00,161.64,161.66,161.635,161.66,554800002.0
2007-04-20 16:21:00,161.655,161.68,161.65,161.67,337599996.0
2007-04-20 16:22:00,161.67,161.67,161.66,161.66,273200001.0
2007-04-20 16:23:00,161.66,161.68,161.66,161.68,194700001.0
2007-04-20 16:24:00,161.68,161.68,161.64,161.64,417199999.0
2007-04-20 16:25:00,161.64,161.64,161.62,161.63,769999996.0
2007-04-20 16:26:00,161.63,161.63,161.61,161.62,523400001.0
2007-04-20 16:27:00,161.62,161.63,161.62,161.63,183900003.0
2007-04-20 16:28:00,161.63,161.64,161.6,161.62,379000003.0
2007-04-20 16:29:00,161.615,161.62,161.595,161.62,289299998.0
2007-04-20 16:30:00,161.61,161.62,161.6,161.61,515600001.0
2007-04-20 16:31:00,161.62,161.64,161.61,161.63,498200001.0
2007-04-20 16:32:00,161.63,161.66,161.63,161.645,1081899988.0
2007-04-20 16:33:00,161.645,161.67,161.645,161.66,534700004.0
2007-04-20 16:34:00,161.66,161.69,161.66,161.68,724299997.0
2007-04-20 16:35:00,161.68,161.68,161.655,161.68,508699997.0
2007-04-20 16:36:00,161.69,161.695,161.675,161.69,914000003.0
2007-04-20 16:37:00,161.69,161.69,161.68,161.68,194299999.0
2007-04-20 16:38:00,161.68,161.68,161.66,161.66,816700008.0
2007-04-20 16:39:00,161.66,161.67,161.655,161.655,495700003.0
2007-04-20 16:40:00,161.66,161.68,161.65,161.67,414299999.0
2007-04-20 16:41:00,161.67,161.68,161.65,161.65,610699995.0
2007-04-20 16:42:00,161.645,161.65,161.625,161.63,238699997.0
2007-04-20 16:43:00,161.63,161.63,161.61,161.62,522000000.0
2007-04-20 16:44:00,161.62,161.62,161.6,161.6,289900000.0
2007-04-20 16:45:00,161.6,161.62,161.6,161.61,462699999.0
2007-04-20 16:46:00,161.62,161.62,161.605,161.61,356499999.0
2007-04-20 16:47:00,161.62,161.62,161.6,161.6,755100000.0
2007-04-20 16:48:00,161.6,161.6,161.59,161.59,157099999.0
2007-04-20 16:49:00,161.59,161.595,161.56,161.56,649599992.0
2007-04-20 16:50:00,161.56,161.57,161.545,161.55,549399996.0
2007-04-20 16:51:00,161.545,161.59,161.545,161.58,602099998.0
2007-04-20 16:52:00,161.58,161.6,161.575,161.59,1023600001.0
2007-04-20 16:53:00,161.59,161.595,161.58,161.585,598300000.0
2007-04-20 16:54:00,161.58,161.59,161.57,161.575,865100000.0
2007-04-20 16:55:00,161.575,161.58,161.56,161.56,1077000004.0
2007-04-20 16:56:00,161.565,161.57,161.535,161.535,907600001.0
2007-04-20 16:57:00,161.55,161.56,161.545,161.55,725899999.0
2007-04-20 16:58:00,161.55,161.55,161.53,161.53,1054699999.0
2007-04-20 16:59:00,161.53,161.59,161.53,161.59,706799998.0
2007-04-20 17:00:00,161.59,161.59,161.55,161.58,1200499999.0
2007-04-20 17:01:00,161.58,161.58,161.565,161.58,531000001.0
2007-04-20 17:02:00,161.58,161.6,161.575,161.585,841300003.0
2007-04-20 17:03:00,161.59,161.6,161.58,161.6,425699999.0
2007-04-20 17:04:00,161.6,161.6,161.6,161.6,310799998.0
2007-04-20 17:05:00,161.6,161.6,161.59,161.6,344399999.0
2007-04-20 17:06:00,161.6,161.6,161.575,161.58,425299997.0
2007-04-20 17:07:00,161.59,161.59,161.57,161.58,253399999.0
2007-04-20 17:08:00,161.58,161.58,161.57,161.58,448699998.0
2007-04-20 17:09:00,161.58,161.59,161.57,161.57,143400000.0
2007-04-20 17:10:00,161.57,161.58,161.57,161.58,145100001.0
2007-04-20 17:11:00,161.58,161.59,161.58,161.59,97700000.0
2007-04-20 17:12:00,161.59,161.6,161.53,161.53,1077900005.0
2007-04-20 17:13:00,161.53,161.55,161.51,161.52,947700003.0
2007-04-20 17:14:00,161.53,161.54,161.51,161.52,693699999.0
2007-04-20 17:15:00,161.52,161.535,161.495,161.53,576900002.0
2007-04-20 17:16:00,161.53,161.53,161.49,161.505,901900000.0
2007-04-20 17:17:00,161.505,161.52,161.48,161.5,647199997.0
2007-04-20 17:18:00,161.5,161.53,161.5,161.51,697900007.0
2007-04-20 17:19:00,161.52,161.53,161.51,161.52,129600002.0
2007-04-20 17:20:00,161.52,161.52,161.49,161.51,760700005.0
2007-04-20 17:21:00,161.51,161.54,161.505,161.53,948900006.0
2007-04-20 17:22:00,161.53,161.56,161.525,161.55,603300001.0
2007-04-20 17:23:00,161.56,161.56,161.55,161.55,243000001.0
2007-04-20 17:24:00,161.545,161.57,161.54,161.57,320500002.0
2007-04-20 17:25:00,161.565,161.58,161.56,161.56,282600001.0
2007-04-20 17:26:00,161.57,161.57,161.54,161.54,279099999.0
2007-04-20 17:27:00,161.53,161.55,161.53,161.54,82400000.0
2007-04-20 17:28:00,161.54,161.55,161.53,161.54,68900000.0
2007-04-20 17:29:00,161.54,161.54,161.51,161.54,371199996.0
2007-04-20 17:30:00,161.54,161.57,161.54,161.56,178799998.0
2007-04-20 17:31:00,161.57,161.58,161.54,161.56,653050001.0
2007-04-20 17:32:00,161.57,161.58,161.56,161.58,379400000.0
2007-04-20 17:33:00,161.58,161.6,161.575,161.575,492199997.0
2007-04-20 17:34:00,161.58,161.59,161.555,161.58,481900000.0
2007-04-20 17:35:00,161.58,161.58,161.56,161.58,206199999.0
2007-04-20 17:36:00,161.58,161.6,161.565,161.57,273900002.0
2007-04-20 17:37:00,161.565,161.6,161.565,161.6,247900002.0
2007-04-20 17:38:00,161.605,161.61,161.595,161.605,551799995.0
2007-04-20 17:39:00,161.605,161.62,161.6,161.62,879150006.0
2007-04-20 17:40:00,161.62,161.63,161.59,161.625,765949999.0
2007-04-20 17:41:00,161.615,161.63,161.595,161.62,922249995.0
2007-04-20 17:42:00,161.61,161.62,161.6,161.61,863599994.0
2007-04-20 17:43:00,161.61,161.63,161.61,161.63,532899996.0
2007-04-20 17:44:00,161.63,161.65,161.62,161.64,600450001.0
2007-04-20 17:45:00,161.64,161.67,161.635,161.635,553550005.0
2007-04-20 17:46:00,161.635,161.66,161.63,161.66,750400000.0
2007-04-20 17:47:00,161.66,161.68,161.66,161.66,591500001.0
2007-04-20 17:48:00,161.66,161.66,161.645,161.65,139700000.0
2007-04-20 17:49:00,161.65,161.65,161.63,161.63,536599999.0
2007-04-20 17:50:00,161.63,161.64,161.63,161.64,671300000.0
2007-04-20 17:51:00,161.64,161.64,161.59,161.59,1092799999.0
2007-04-20 17:52:00,161.595,161.61,161.565,161.58,966000005.0
2007-04-20 17:53:00,161.58,161.61,161.58,161.6,695400000.0
2007-04-20 17:54:00,161.6,161.62,161.59,161.6,908999999.0
2007-04-20 17:55:00,161.6,161.6,161.585,161.585,287599999.0
2007-04-20 17:56:00,161.59,161.6,161.58,161.6,149200001.0
2007-04-20 17:57:00,161.6,161.6,161.585,161.59,268899999.0
2007-04-20 17:58:00,161.59,161.6,161.59,161.59,68900000.0
2007-04-20 17:59:00,161.59,161.6,161.59,161.59,61400000.0
2007-04-20 18:00:00,161.6,161.61,161.585,161.6,309800001.0
2007-04-20 18:01:00,161.595,161.61,161.595,161.61,272900000.0
2007-04-20 18:02:00,161.61,161.62,161.6,161.615,211499998.0
2007-04-20 18:03:00,161.61,161.62,161.595,161.61,264399998.0
2007-04-20 18:04:00,161.61,161.61,161.59,161.59,124600000.0
2007-04-20 18:05:00,161.59,161.6,161.59,161.6,212500000.0
2007-04-20 18:06:00,161.6,161.61,161.6,161.6,240299999.0
2007-04-20 18:07:00,161.61,161.61,161.595,161.6,208999998.0
2007-04-20 18:08:00,161.6,161.61,161.6,161.61,66900000.0
2007-04-20 18:09:00,161.61,161.61,161.595,161.6,144700000.0
2007-04-20 18:10:00,161.6,161.6,161.595,161.595,150700002.0
2007-04-20 18:11:00,161.6,161.6,161.585,161.6,226900000.0
2007-04-20 18:12:00,161.595,161.61,161.59,161.61,274799997.0
2007-04-20 18:13:00,161.6,161.61,161.6,161.6,108999998.0
2007-04-20 18:14:00,161.61,161.61,161.595,161.605,311699992.0
2007-04-20 18:15:00,161.6,161.6,161.58,161.59,386499998.0
2007-04-20 18:16:00,161.59,161.59,161.58,161.585,256700001.0
2007-04-20 18:17:00,161.59,161.61,161.59,161.6,93700000.0
2007-04-20 18:18:00,161.6,161.61,161.6,161.61,13700000.0
2007-04-20 18:19:00,161.61,161.63,161.61,161.615,111399999.0
2007-04-20 18:20:00,161.63,161.63,161.62,161.62,31500001.0
2007-04-20 18:21:00,161.625,161.625,161.625,161.625,800000.0
2007-04-20 18:22:00,161.62,161.63,161.62,161.62,198899997.0
2007-04-20 18:23:00,161.62,161.62,161.61,161.62,135500001.0
2007-04-20 18:24:00,161.62,161.63,161.6,161.62,267900002.0
2007-04-20 18:25:00,161.63,161.63,161.615,161.62,138799998.0
2007-04-20 18:26:00,161.62,161.63,161.62,161.63,15200000.0
2007-04-20 18:27:00,161.63,161.63,161.63,161.63,11200000.0
2007-04-20 18:28:00,161.63,161.63,161.63,161.63,18400000.0
2007-04-20 18:29:00,161.63,161.64,161.63,161.64,6400000.0
2007-04-20 18:30:00,161.64,161.64,161.63,161.64,6400000.0
2007-04-20 18:31:00,161.63,161.64,161.625,161.63,76300000.0
2007-04-20 18:32:00,161.615,161.62,161.595,161.595,172500001.0
2007-04-20 18:33:00,161.6,161.61,161.595,161.61,98200000.0
2007-04-20 18:34:00,161.6,161.61,161.6,161.6,56800000.0
2007-04-20 18:35:00,161.6,161.6,161.585,161.595,87300000.0
2007-04-20 18:36:00,161.585,161.6,161.58,161.6,164500001.0
2007-04-20 18:37:00,161.6,161.6,161.59,161.6,43600001.0
2007-04-20 18:38:00,161.6,161.61,161.6,161.61,134900000.0
2007-04-20 18:39:00,161.61,161.61,161.6,161.61,134500000.0
2007-04-20 18:40:00,161.61,161.61,161.59,161.61,176100000.0
2007-04-20 18:41:00,161.61,161.61,161.545,161.545,330299999.0
2007-04-20 18:42:00,161.545,161.56,161.49,161.495,1265499991.0
2007-04-20 18:43:00,161.495,161.51,161.48,161.51,564199999.0
2007-04-20 18:44:00,161.51,161.55,161.51,161.525,197900001.0
2007-04-20 18:45:00,161.53,161.53,161.53,161.53,8800000.0
2007-04-20 18:46:00,161.53,161.53,161.52,161.525,277399999.0
2007-04-20 18:47:00,161.525,161.54,161.525,161.53,284399999.0
2007-04-20 18:48:00,161.53,161.53,161.53,161.53,41600000.0
2007-04-20 18:49:00,161.53,161.53,161.51,161.51,283399997.0
2007-04-20 18:50:00,161.52,161.52,161.485,161.49,128900000.0
2007-04-20 18:51:00,161.48,161.5,161.48,161.49,73000001.0
2007-04-20 18:52:00,161.49,161.5,161.48,161.49,78400000.0
2007-04-20 18:53:00,161.49,161.49,161.465,161.48,411400003.0
2007-04-20 18:54:00,161.48,161.48,161.46,161.46,544999995.0
2007-04-20 18:55:00,161.46,161.47,161.45,161.47,112400000.0
2007-04-20 18:56:00,161.47,161.48,161.47,161.48,23200000.0
2007-04-20 18:57:00,161.475,161.48,161.475,161.48,1700000.0
2007-04-20 18:58:00,161.47,161.48,161.47,161.48,22500001.0
2007-04-20 18:59:00,161.48,161.48,161.47,161.48,41600000.0
2007-04-20 19:00:00,161.48,161.5,161.48,161.49,68900000.0
2007-04-20 19:01:00,161.5,161.5,161.485,161.49,178000000.0
2007-04-20 19:02:00,161.49,161.51,161.49,161.51,59200000.0
2007-04-20 19:03:00,161.51,161.51,161.49,161.5,189800002.0
2007-04-20 19:04:00,161.495,161.5,161.49,161.5,197900003.0
2007-04-20 19:05:00,161.495,161.495,161.49,161.49,39400000.0
2007-04-20 19:06:00,161.49,161.51,161.49,161.51,90500000.0
2007-04-20 19:07:00,161.505,161.505,161.495,161.495,340800006.0
2007-04-20 19:08:00,161.5,161.51,161.49,161.495,223100001.0
2007-04-20 19:09:00,161.5,161.5,161.49,161.49,63000001.0
2007-04-20 19:10:00,161.5,161.5,161.5,161.5,34400000.0
2007-04-20 19:11:00,161.5,161.51,161.5,161.51,34400000.0
2007-04-20 19:12:00,161.51,161.535,161.51,161.535,139800000.0
2007-04-20 19:13:00,161.54,161.54,161.54,161.54,6400000.0
2007-04-20 19:14:00,161.54,161.54,161.54,161.54,49200000.0
2007-04-20 19:15:00,161.54,161.55,161.54,161.55,49200000.0
2007-04-20 19:16:00,161.55,161.59,161.545,161.59,336900000.0
2007-04-20 19:17:00,161.59,161.61,161.59,161.59,96100000.0
2007-04-20 19:18:00,161.59,161.61,161.59,161.61,18400000.0
2007-04-20 19:19:00,161.6,161.61,161.595,161.6,59400000.0
2007-04-20 19:20:00,161.6,161.64,161.59,161.63,108199999.0
2007-04-20 19:21:00,161.625,161.64,161.62,161.635,54600000.0
2007-04-20 19:22:00,161.635,161.67,161.63,161.67,111700000.0
2007-04-20 19:23:00,161.67,161.67,161.655,161.66,193200000.0
2007-04-20 19:24:00,161.655,161.66,161.63,161.65,211699998.0
2007-04-20 19:25:00,161.65,161.66,161.65,161.66,171700000.0
2007-04-20 19:26:00,161.655,161.66,161.64,161.65,338200002.0
2007-04-20 19:27:00,161.65,161.65,161.64,161.64,78600000.0
2007-04-20 19:28:00,161.65,161.65,161.64,161.64,20000000.0
2007-04-20 19:29:00,161.64,161.64,161.62,161.62,71400000.0
2007-04-20 19:30:00,161.61,161.65,161.61,161.65,136200000.0
2007-04-20 19:31:00,161.64,161.65,161.64,161.65,117300000.0
2007-04-20 19:32:00,161.65,161.66,161.645,161.655,346600006.0
2007-04-20 19:33:00,161.66,161.66,161.66,161.66,17600000.0
2007-04-20 19:34:00,161.66,161.66,161.62,161.62,208900000.0
2007-04-20 19:35:00,161.62,161.64,161.62,161.63,281200001.0
2007-04-20 19:36:00,161.63,161.63,161.62,161.63,200100000.0
2007-04-20 19:37:00,161.62,161.63,161.6,161.605,350300001.0
2007-04-20 19:38:00,161.61,161.61,161.58,161.595,674299993.0
2007-04-20 19:39:00,161.595,161.62,161.595,161.6,520600001.0
2007-04-20 19:40:00,161.6,161.61,161.59,161.6,499699995.0
2007-04-20 19:41:00,161.59,161.6,161.59,161.595,93100000.0
2007-04-20 19:42:00,161.59,161.6,161.58,161.58,136900000.0
2007-04-20 19:43:00,161.58,161.59,161.56,161.565,321800000.0
2007-04-20 19:44:00,161.56,161.56,161.52,161.52,456700001.0
2007-04-20 19:45:00,161.52,161.52,161.46,161.47,924299997.0
2007-04-20 19:46:00,161.47,161.5,161.46,161.5,264699999.0
2007-04-20 19:47:00,161.5,161.5,161.485,161.5,28100001.0
2007-04-20 19:48:00,161.5,161.5,161.5,161.5,2400000.0
2007-04-20 19:50:00,161.5,161.5,161.5,161.5,4800000.0
2007-04-20 19:51:00,161.5,161.5,161.49,161.5,37900000.0
2007-04-20 19:52:00,161.5,161.5,161.495,161.5,10300000.0
2007-04-20 19:53:00,161.49,161.5,161.49,161.5,59500001.0
2007-04-20 19:54:00,161.5,161.5,161.5,161.5,18400000.0
2007-04-20 19:55:00,161.5,161.5,161.5,161.5,5600000.0
2007-04-20 19:56:00,161.5,161.52,161.5,161.52,142400000.0
2007-04-20 19:57:00,161.52,161.52,161.51,161.51,125200001.0
2007-04-20 19:58:00,161.51,161.51,161.51,161.51,240800001.0
2007-04-20 19:59:00,161.51,161.51,161.505,161.505,347100001.0
2007-04-20 20:00:00,161.51,161.51,161.505,161.51,336899996.0
2007-04-20 20:01:00,161.51,161.51,161.51,161.51,303500000.0
2007-04-20 20:02:00,161.51,161.51,161.5,161.5,144200000.0
2007-04-20 20:03:00,161.5,161.51,161.5,161.51,123599999.0
2007-04-20 20:04:00,161.51,161.52,161.505,161.52,198100001.0
2007-04-20 20:05:00,161.52,161.52,161.52,161.52,52000000.0
2007-04-20 20:06:00,161.52,161.53,161.52,161.52,64100000.0
2007-04-20 20:07:00,161.52,161.52,161.52,161.52,85700000.0
2007-04-20 20:08:00,161.52,161.52,161.515,161.515,58200000.0
2007-04-20 20:09:00,161.515,161.515,161.51,161.51,279100001.0
2007-04-20 20:10:00,161.51,161.51,161.505,161.505,23300000.0
2007-04-20 20:11:00,161.51,161.53,161.51,161.52,167400000.0
2007-04-20 20:12:00,161.52,161.54,161.52,161.54,117100000.0
2007-04-20 20:13:00,161.54,161.54,161.525,161.525,188200002.0
2007-04-20 20:14:00,161.525,161.53,161.51,161.52,222900002.0
2007-04-20 20:15:00,161.52,161.52,161.51,161.52,87900000.0
2007-04-20 20:16:00,161.53,161.54,161.53,161.54,236200002.0
2007-04-20 20:17:00,161.53,161.54,161.53,161.54,180600001.0
2007-04-20 20:18:00,161.54,161.54,161.51,161.51,184099999.0
2007-04-20 20:19:00,161.515,161.515,161.5,161.5,199900001.0
2007-04-20 20:20:00,161.5,161.51,161.5,161.505,171799999.0
2007-04-20 20:21:00,161.505,161.52,161.5,161.52,156800001.0
2007-04-20 20:22:00,161.52,161.52,161.52,161.52,20800000.0
2007-04-20 20:23:00,161.52,161.52,161.52,161.52,31200000.0
2007-04-20 20:24:00,161.52,161.53,161.52,161.52,203000000.0
2007-04-20 20:25:00,161.515,161.52,161.5,161.5,230999998.0
2007-04-20 20:26:00,161.5,161.505,161.495,161.5,255599996.0
2007-04-20 20:27:00,161.495,161.5,161.495,161.5,126999997.0
2007-04-20 20:28:00,161.5,161.5,161.48,161.49,185599999.0
2007-04-20 20:29:00,161.5,161.5,161.48,161.48,330400001.0
2007-04-20 20:30:00,161.475,161.49,161.475,161.48,257000000.0
2007-04-20 20:31:00,161.48,161.5,161.48,161.5,52000000.0
2007-04-20 20:34:00,161.5,161.5,161.5,161.5,2300000.0
2007-04-20 20:35:00,161.5,161.5,161.5,161.5,23100000.0
2007-04-20 20:36:00,161.5,161.5,161.49,161.5,258800000.0
2007-04-20 20:37:00,161.5,161.5,161.48,161.485,127400000.0
2007-04-20 20:38:00,161.48,161.48,161.46,161.46,197100000.0
2007-04-20 20:39:00,161.46,161.46,161.435,161.435,540400003.0
2007-04-20 20:40:00,161.445,161.46,161.435,161.455,446299997.0
2007-04-20 20:41:00,161.46,161.46,161.45,161.45,117500000.0
2007-04-20 20:42:00,161.45,161.46,161.45,161.46,159600000.0
2007-04-20 20:43:00,161.47,161.48,161.47,161.47,124500000.0
2007-04-20 20:44:00,161.47,161.49,161.465,161.475,277999998.0
2007-04-20 20:45:00,161.48,161.48,161.48,161.48,2400000.0
2007-04-20 20:46:00,161.48,161.48,161.475,161.475,216600001.0
2007-04-20 20:47:00,161.475,161.48,161.475,161.48,106999999.0
2007-04-20 20:48:00,161.48,161.5,161.48,161.5,55999999.0
2007-04-20 20:49:00,161.49,161.5,161.49,161.5,113000000.0
2007-04-20 20:50:00,161.5,161.5,161.46,161.46,126200002.0
2007-04-20 20:51:00,161.46,161.46,161.45,161.46,294200000.0
2007-04-20 20:52:00,161.46,161.46,161.45,161.45,249700000.0
2007-04-20 20:53:00,161.45,161.455,161.45,161.45,127900000.0
2007-04-20 20:54:00,161.44,161.45,161.435,161.45,147099999.0
2007-04-20 20:55:00,161.45,161.45,161.45,161.45,89100000.0
2007-04-20 20:56:00,161.45,161.46,161.445,161.455,403700001.0
2007-04-20 20:57:00,161.46,161.46,161.44,161.44,188800000.0
2007-04-20 20:58:00,161.44,161.44,161.43,161.44,100200000.0
2007-04-20 20:59:00,161.44,161.47,161.435,161.47,383800001.0
2007-04-20 21:00:00,161.47,161.49,161.46,161.47,504000000.0
2007-04-20 21:01:00,161.47,161.48,161.47,161.47,160499998.0
2007-04-20 21:02:00,161.47,161.49,161.47,161.485,213199998.0
2007-04-20 21:03:00,161.49,161.49,161.49,161.49,22300000.0
2007-04-20 21:04:00,161.49,161.5,161.485,161.485,274600000.0
2007-04-20 21:05:00,161.5,161.5,161.495,161.5,49900000.0
2007-04-20 21:06:00,161.5,161.5,161.5,161.5,59200000.0
2007-04-20 21:07:00,161.5,161.51,161.5,161.51,59200000.0
2007-04-20 21:08:00,161.51,161.51,161.5,161.5,171300000.0
2007-04-20 21:09:00,161.5,161.51,161.5,161.505,157999999.0
2007-04-20 21:10:00,161.51,161.51,161.5,161.51,81099998.0
2007-04-20 21:11:00,161.51,161.51,161.505,161.505,29700000.0
2007-04-20 21:12:00,161.51,161.52,161.51,161.52,20800000.0
2007-04-20 21:13:00,161.52,161.52,161.505,161.51,113000000.0
2007-04-20 21:14:00,161.51,161.53,161.51,161.53,17700000.0
2007-04-20 21:15:00,161.52,161.52,161.52,161.52,49900002.0
2007-04-20 21:16:00,161.52,161.53,161.52,161.53,46700001.0
2007-04-20 21:17:00,161.52,161.53,161.52,161.53,31400000.0
2007-04-20 21:18:00,161.52,161.53,161.51,161.51,82900001.0
2007-04-20 21:19:00,161.51,161.51,161.51,161.51,168900000.0
2007-04-20 21:20:00,161.51,161.51,161.51,161.51,112199999.0
2007-04-20 21:21:00,161.51,161.51,161.5,161.5,90799998.0
2007-04-20 21:22:00,161.5,161.5,161.5,161.5,38500000.0
2007-04-20 21:23:00,161.5,161.5,161.495,161.5,7200000.0
2007-04-20 21:24:00,161.495,161.495,161.49,161.49,188900002.0
2007-04-20 21:25:00,161.49,161.49,161.47,161.47,50599998.0
2007-04-20 21:26:00,161.48,161.48,161.475,161.48,36900000.0
2007-04-20 21:27:00,161.48,161.485,161.48,161.485,113099996.0
2007-04-20 21:28:00,161.485,161.49,161.48,161.485,86000000.0
2007-04-20 21:29:00,161.485,161.51,161.485,161.49,210100000.0
2007-04-20 21:30:00,161.485,161.485,161.48,161.48,97500000.0
2007-04-20 21:32:00,161.475,161.475,161.45,161.455,217300000.0
2007-04-20 21:33:00,161.455,161.46,161.42,161.42,320899995.0
2007-04-20 21:34:00,161.41,161.43,161.41,161.43,468100001.0
2007-04-20 21:35:00,161.43,161.43,161.43,161.43,8000000.0
2007-04-20 21:36:00,161.43,161.44,161.42,161.44,202200001.0
2007-04-20 21:37:00,161.44,161.44,161.39,161.41,420299993.0
2007-04-20 21:38:00,161.42,161.42,161.39,161.41,94500000.0
2007-04-20 21:39:00,161.42,161.43,161.41,161.425,142600001.0
2007-04-20 21:40:00,161.425,161.43,161.42,161.42,138999999.0
2007-04-20 21:41:00,161.42,161.43,161.42,161.43,163600001.0
2007-04-20 21:42:00,161.43,161.44,161.41,161.43,181400000.0
2007-04-20 21:43:00,161.43,161.43,161.43,161.43,109500000.0
2007-04-20 21:44:00,161.43,161.43,161.42,161.43,138400001.0
2007-04-20 21:45:00,161.43,161.43,161.43,161.43,21000000.0
2007-04-20 21:46:00,161.43,161.44,161.425,161.435,219099997.0
2007-04-20 21:47:00,161.44,161.45,161.43,161.445,289099999.0
2007-04-20 21:48:00,161.45,161.46,161.43,161.46,325399995.0
2007-04-20 21:49:00,161.46,161.46,161.45,161.46,70500000.0
2007-04-20 21:50:00,161.46,161.46,161.45,161.46,48000000.0
2007-04-20 21:51:00,161.45,161.45,161.44,161.44,202199999.0
2007-04-20 21:52:00,161.44,161.44,161.415,161.415,150600001.0
2007-04-20 21:53:00,161.42,161.43,161.42,161.425,255699999.0
2007-04-20 21:54:00,161.425,161.44,161.425,161.44,27400000.0
2007-04-20 21:55:00,161.43,161.43,161.43,161.43,71500002.0
2007-04-20 21:56:00,161.43,161.45,161.43,161.45,183100000.0
2007-04-20 21:57:00,161.45,161.45,161.42,161.43,268900001.0
2007-04-20 21:58:00,161.43,161.43,161.405,161.41,332599999.0
2007-04-20 21:59:00,161.41,161.41,161.39,161.395,311399999.0
2007-04-20 22:00:00,161.39,161.4,161.385,161.4,114000000.0
2007-04-20 22:01:00,161.4,161.4,161.4,161.4,48300000.0
2007-04-20 22:02:00,161.4,161.4,161.4,161.4,31200000.0
2007-04-20 22:03:00,161.4,161.4,161.4,161.4,27200000.0
2007-04-20 22:04:00,161.4,161.42,161.4,161.42,137999999.0
2007-04-20 22:05:00,161.42,161.42,161.41,161.42,174000000.0
2007-04-20 22:06:00,161.42,161.42,161.4,161.405,257200003.0
2007-04-20 22:07:00,161.41,161.42,161.405,161.405,66199999.0
2007-04-20 22:08:00,161.405,161.44,161.405,161.42,125300001.0
2007-04-20 22:09:00,161.42,161.42,161.415,161.42,64100000.0
2007-04-20 22:10:00,161.42,161.42,161.42,161.42,81100000.0
2007-04-20 22:11:00,161.42,161.43,161.415,161.43,51200000.0
2007-04-20 22:12:00,161.43,161.43,161.42,161.43,104200000.0
2007-04-20 22:13:00,161.43,161.43,161.41,161.42,262700001.0
2007-04-20 22:14:00,161.42,161.42,161.41,161.41,61800000.0
2007-04-20 22:15:00,161.41,161.42,161.4,161.42,288199999.0
2007-04-20 22:16:00,161.41,161.41,161.395,161.405,81300000.0
2007-04-20 22:17:00,161.4,161.43,161.4,161.42,320200002.0
2007-04-20 22:18:00,161.42,161.43,161.41,161.42,215600002.0
2007-04-20 22:19:00,161.43,161.44,161.41,161.42,162900002.0
2007-04-20 22:20:00,161.42,161.42,161.415,161.415,12500000.0
2007-04-20 22:21:00,161.41,161.41,161.41,161.41,22400000.0
2007-04-20 22:22:00,161.42,161.42,161.41,161.41,61800001.0
2007-04-20 22:23:00,161.41,161.41,161.4,161.4,113300000.0
2007-04-20 22:24:00,161.4,161.4,161.385,161.39,136000002.0
2007-04-20 22:25:00,161.4,161.4,161.39,161.4,160900000.0
2007-04-20 22:26:00,161.4,161.4,161.37,161.37,128600001.0
2007-04-20 22:27:00,161.365,161.365,161.33,161.33,146900000.0
2007-04-20 22:28:00,161.33,161.33,161.32,161.33,139999999.0
2007-04-20 22:29:00,161.32,161.32,161.32,161.32,79200000.0
2007-04-20 22:30:00,161.32,161.32,161.315,161.315,204400000.0
2007-04-20 22:31:00,161.32,161.32,161.315,161.315,32600000.0
2007-04-20 22:32:00,161.32,161.33,161.31,161.31,229499997.0
2007-04-20 22:33:00,161.315,161.315,161.305,161.31,309599998.0
2007-04-20 22:34:00,161.31,161.31,161.3,161.3,64200000.0
2007-04-20 22:35:00,161.3,161.33,161.3,161.32,528499998.0
2007-04-20 22:36:00,161.32,161.34,161.32,161.33,267100000.0
2007-04-20 22:37:00,161.33,161.33,161.33,161.33,68800000.0
2007-04-20 22:38:00,161.33,161.34,161.325,161.34,138800000.0
2007-04-20 22:39:00,161.34,161.36,161.34,161.34,107200000.0
2007-04-20 22:40:00,161.34,161.36,161.34,161.35,85700000.0
2007-04-20 22:41:00,161.35,161.35,161.34,161.34,40100000.0
2007-04-20 22:42:00,161.34,161.34,161.34,161.34,36000000.0
2007-04-20 22:43:00,161.34,161.34,161.34,161.34,48000000.0
2007-04-20 22:44:00,161.34,161.34,161.34,161.34,126100000.0
2007-04-20 22:45:00,161.335,161.35,161.335,161.35,170300000.0
2007-04-20 22:46:00,161.35,161.35,161.33,161.33,140900000.0
2007-04-20 22:47:00,161.33,161.335,161.28,161.3,350200000.0
2007-04-20 22:48:00,161.29,161.3,161.28,161.28,231600002.0
2007-04-20 22:49:00,161.275,161.28,161.27,161.28,151799996.0
2007-04-20 22:50:00,161.28,161.29,161.27,161.29,116699998.0
2007-04-20 22:51:00,161.285,161.3,161.285,161.3,49600000.0
2007-04-20 22:52:00,161.295,161.295,161.295,161.295,8000000.0
2007-04-20 22:53:00,161.29,161.31,161.27,161.28,149499999.0
2007-04-20 22:54:00,161.29,161.29,161.28,161.28,119199997.0
2007-04-20 22:55:00,161.28,161.28,161.27,161.27,167999999.0
2007-04-20 22:56:00,161.27,161.27,161.26,161.27,246600000.0
2007-04-20 22:57:00,161.28,161.28,161.28,161.28,34400000.0
2007-04-20 22:58:00,161.28,161.3,161.27,161.28,108800000.0
2007-04-20 22:59:00,161.29,161.3,161.27,161.27,239900001.0
2007-04-22 23:16:00,161.46,161.46,161.45,161.45,1600000.0
2007-04-22 23:18:00,161.46,161.46,161.41,161.44,28700001.0
2007-04-22 23:19:00,161.43,161.45,161.41,161.45,19900000.0
2007-04-22 23:20:00,161.4,161.4,161.39,161.39,4800000.0
2007-04-22 23:23:00,161.45,161.45,161.45,161.45,800000.0
2007-04-22 23:24:00,161.44,161.44,161.41,161.41,19100001.0
2007-04-22 23:25:00,161.4,161.42,161.37,161.37,28600001.0
2007-04-22 23:26:00,161.38,161.38,161.38,161.38,2400000.0
2007-04-22 23:27:00,161.38,161.41,161.38,161.41,3200000.0
2007-04-22 23:28:00,161.37,161.37,161.37,161.37,2400000.0
2007-04-22 23:29:00,161.41,161.42,161.39,161.4,93400002.0
2007-04-22 23:30:00,161.42,161.43,161.42,161.42,48400001.0
2007-04-22 23:31:00,161.43,161.43,161.41,161.42,100300001.0
2007-04-22 23:32:00,161.43,161.44,161.43,161.44,13500000.0
2007-04-22 23:34:00,161.46,161.46,161.43,161.43,106500003.0
2007-04-22 23:35:00,161.42,161.43,161.42,161.43,201900009.0
2007-04-22 23:37:00,161.45,161.45,161.45,161.45,2400000.0
2007-04-22 23:38:00,161.45,161.46,161.45,161.45,17700000.0
2007-04-22 23:39:00,161.45,161.45,161.45,161.45,8700000.0
2007-04-22 23:40:00,161.45,161.46,161.44,161.44,19800000.0
2007-04-22 23:41:00,161.44,161.46,161.435,161.46,43200000.0
2007-04-22 23:42:00,161.46,161.48,161.46,161.48,197900005.0
2007-04-22 23:43:00,161.49,161.49,161.47,161.485,165800003.0
2007-04-22 23:44:00,161.475,161.475,161.44,161.45,55800001.0
2007-04-22 23:46:00,161.45,161.45,161.45,161.45,38100000.0
2007-04-22 23:47:00,161.45,161.45,161.45,161.45,17500000.0
2007-04-22 23:49:00,161.46,161.46,161.46,161.46,15800000.0
2007-04-22 23:50:00,161.46,161.46,161.46,161.46,7900000.0
2007-04-22 23:52:00,161.45,161.45,161.45,161.45,19900000.0
2007-04-22 23:54:00,161.46,161.46,161.46,161.46,3200000.0
2007-04-22 23:56:00,161.48,161.48,161.47,161.47,10400000.0
2007-04-22 23:57:00,161.47,161.475,161.465,161.47,91799998.0
2007-04-22 23:58:00,161.47,161.48,161.47,161.48,83000001.0
2007-04-22 23:59:00,161.48,161.48,161.48,161.48,13500000.0
2007-04-23 00:00:00,161.48,161.5,161.475,161.5,178800002.0
2007-04-23 00:01:00,161.5,161.5,161.49,161.5,4000000.0
2007-04-23 00:02:00,161.51,161.51,161.51,161.51,800000.0
2007-04-23 00:03:00,161.51,161.51,161.51,161.51,800000.0
2007-04-23 00:04:00,161.51,161.52,161.5,161.51,15200000.0
2007-04-23 00:05:00,161.51,161.51,161.51,161.51,800000.0
2007-04-23 00:06:00,161.52,161.52,161.51,161.51,7200000.0
2007-04-23 00:07:00,161.5,161.5,161.43,161.43,192400000.0
2007-04-23 00:08:00,161.43,161.45,161.43,161.45,163899999.0
2007-04-23 00:09:00,161.45,161.48,161.44,161.48,133400002.0
2007-04-23 00:10:00,161.48,161.5,161.475,161.49,125400004.0
2007-04-23 00:11:00,161.5,161.5,161.49,161.49,28000001.0
2007-04-23 00:12:00,161.52,161.52,161.52,161.52,90900001.0
2007-04-23 00:13:00,161.5,161.5,161.46,161.46,90900001.0
2007-04-23 00:14:00,161.47,161.48,161.46,161.48,100600000.0
2007-04-23 00:15:00,161.48,161.48,161.48,161.48,16000000.0
2007-04-23 00:16:00,161.48,161.48,161.47,161.47,27600000.0
2007-04-23 00:17:00,161.47,161.49,161.47,161.49,8000000.0
2007-04-23 00:18:00,161.47,161.47,161.47,161.47,6600000.0
2007-04-23 00:20:00,161.47,161.47,161.47,161.47,14800000.0
2007-04-23 00:21:00,161.47,161.47,161.47,161.47,24900001.0
2007-04-23 00:22:00,161.47,161.47,161.47,161.47,48399998.0
2007-04-23 00:25:00,161.47,161.47,161.47,161.47,8700000.0
2007-04-23 00:27:00,161.48,161.48,161.47,161.47,42000000.0
2007-04-23 00:28:00,161.47,161.47,161.46,161.47,65100000.0
2007-04-23 00:29:00,161.47,161.48,161.46,161.46,160600000.0
2007-04-23 00:30:00,161.47,161.47,161.46,161.46,21500000.0
2007-04-23 00:31:00,161.46,161.47,161.45,161.46,43100000.0
2007-04-23 00:32:00,161.46,161.46,161.46,161.46,21200000.0
2007-04-23 00:33:00,161.46,161.46,161.46,161.46,10100000.0
2007-04-23 00:34:00,161.47,161.47,161.47,161.47,9800000.0
2007-04-23 00:35:00,161.48,161.48,161.47,161.47,55700000.0
2007-04-23 00:36:00,161.47,161.47,161.45,161.45,58900000.0
2007-04-23 00:37:00,161.43,161.45,161.42,161.44,72300000.0
2007-04-23 00:38:00,161.44,161.44,161.44,161.44,5800000.0
2007-04-23 00:40:00,161.44,161.44,161.44,161.44,5800000.0
2007-04-23 00:42:00,161.43,161.43,161.43,161.43,9300000.0
2007-04-23 00:43:00,161.43,161.45,161.43,161.44,72100000.0
2007-04-23 00:44:00,161.44,161.46,161.44,161.44,139199999.0
2007-04-23 00:45:00,161.44,161.49,161.44,161.49,61700000.0
2007-04-23 00:47:00,161.48,161.5,161.45,161.5,22200000.0
2007-04-23 00:48:00,161.5,161.5,161.5,161.5,2800000.0
2007-04-23 00:49:00,161.49,161.5,161.48,161.49,87700000.0
2007-04-23 00:50:00,161.48,161.48,161.48,161.48,13300000.0
2007-04-23 00:51:00,161.49,161.51,161.48,161.5,40700000.0
2007-04-23 00:52:00,161.5,161.51,161.5,161.5,46500000.0
2007-04-23 00:53:00,161.5,161.55,161.5,161.54,325600000.0
2007-04-23 00:54:00,161.54,161.54,161.51,161.52,64900000.0
2007-04-23 00:55:00,161.53,161.53,161.51,161.51,78100000.0
2007-04-23 00:56:00,161.51,161.52,161.51,161.52,17000000.0
2007-04-23 00:57:00,161.53,161.53,161.52,161.52,30299999.0
2007-04-23 00:58:00,161.52,161.53,161.52,161.53,21200000.0
2007-04-23 00:59:00,161.53,161.54,161.525,161.54,60200000.0
2007-04-23 01:00:00,161.54,161.54,161.52,161.52,134100000.0
2007-04-23 01:01:00,161.52,161.52,161.52,161.52,4800000.0
2007-04-23 01:02:00,161.52,161.52,161.49,161.51,182499999.0
2007-04-23 01:04:00,161.51,161.53,161.505,161.505,142600001.0
2007-04-23 01:05:00,161.51,161.53,161.505,161.53,31700000.0
2007-04-23 01:06:00,161.53,161.53,161.49,161.505,166600000.0
2007-04-23 01:07:00,161.5,161.51,161.5,161.5,133999998.0
2007-04-23 01:08:00,161.5,161.51,161.5,161.51,29600000.0
2007-04-23 01:09:00,161.51,161.53,161.51,161.53,27100000.0
2007-04-23 01:10:00,161.53,161.54,161.51,161.52,30400000.0
2007-04-23 01:11:00,161.52,161.54,161.49,161.49,107800000.0
2007-04-23 01:12:00,161.495,161.5,161.495,161.5,92000000.0
2007-04-23 01:13:00,161.5,161.5,161.5,161.5,17700000.0
2007-04-23 01:14:00,161.51,161.51,161.5,161.5,74200000.0
2007-04-23 01:15:00,161.5,161.5,161.435,161.47,186600000.0
2007-04-23 01:16:00,161.47,161.47,161.45,161.47,98000000.0
2007-04-23 01:17:00,161.46,161.47,161.45,161.45,186400002.0
2007-04-23 01:18:00,161.47,161.47,161.41,161.45,291000001.0
2007-04-23 01:19:00,161.45,161.49,161.45,161.48,429700003.0
2007-04-23 01:20:00,161.48,161.48,161.435,161.435,191400001.0
2007-04-23 01:21:00,161.45,161.45,161.435,161.44,123499999.0
2007-04-23 01:22:00,161.44,161.44,161.43,161.44,55900000.0
2007-04-23 01:23:00,161.44,161.5,161.43,161.48,241499999.0
2007-04-23 01:24:00,161.49,161.51,161.455,161.47,408799999.0
2007-04-23 01:25:00,161.46,161.47,161.45,161.46,171900000.0
2007-04-23 01:26:00,161.46,161.46,161.44,161.44,71700000.0
2007-04-23 01:27:00,161.44,161.46,161.42,161.46,177200000.0
2007-04-23 01:28:00,161.46,161.47,161.45,161.47,44000000.0
2007-04-23 01:29:00,161.47,161.52,161.47,161.52,251800000.0
2007-04-23 01:30:00,161.5,161.51,161.48,161.48,318499994.0
2007-04-23 01:31:00,161.49,161.49,161.49,161.49,17800000.0
2007-04-23 01:32:00,161.49,161.49,161.49,161.49,4800000.0
2007-04-23 01:33:00,161.49,161.52,161.49,161.5,122600000.0
2007-04-23 01:34:00,161.49,161.5,161.48,161.48,52000000.0
2007-04-23 01:35:00,161.48,161.48,161.45,161.46,136800000.0
2007-04-23 01:36:00,161.46,161.48,161.46,161.48,148000000.0
2007-04-23 01:37:00,161.48,161.48,161.48,161.48,93600000.0
2007-04-23 01:38:00,161.48,161.49,161.48,161.49,65000000.0
2007-04-23 01:39:00,161.48,161.49,161.46,161.47,147800000.0
2007-04-23 01:40:00,161.48,161.49,161.48,161.49,61600000.0
2007-04-23 01:41:00,161.49,161.54,161.49,161.52,144800000.0
2007-04-23 01:42:00,161.52,161.53,161.52,161.53,109600000.0
2007-04-23 01:43:00,161.53,161.53,161.5,161.51,175200000.0
2007-04-23 01:44:00,161.5,161.51,161.5,161.51,32700000.0
2007-04-23 01:45:00,161.51,161.51,161.5,161.5,115999998.0
2007-04-23 01:46:00,161.51,161.51,161.51,161.51,34200000.0
2007-04-23 01:47:00,161.51,161.51,161.5,161.51,48500000.0
2007-04-23 01:48:00,161.53,161.53,161.53,161.53,800000.0
2007-04-23 01:49:00,161.53,161.53,161.53,161.53,8800000.0
2007-04-23 01:50:00,161.53,161.57,161.53,161.56,313599998.0
2007-04-23 01:51:00,161.56,161.57,161.56,161.56,81599999.0
2007-04-23 01:52:00,161.56,161.56,161.51,161.53,223199999.0
2007-04-23 01:53:00,161.53,161.54,161.53,161.53,288799997.0
2007-04-23 01:54:00,161.53,161.555,161.53,161.55,239199998.0
2007-04-23 01:55:00,161.55,161.58,161.55,161.555,466599996.0
2007-04-23 01:56:00,161.555,161.555,161.54,161.55,120200000.0
2007-04-23 01:58:00,161.55,161.55,161.55,161.55,19200000.0
2007-04-23 01:59:00,161.55,161.55,161.51,161.525,298400000.0
2007-04-23 02:00:00,161.525,161.53,161.51,161.52,948600001.0
2007-04-23 02:01:00,161.525,161.565,161.525,161.565,271199999.0
2007-04-23 02:02:00,161.56,161.61,161.56,161.6,703799998.0
2007-04-23 02:03:00,161.6,161.6,161.6,161.6,66200000.0
2007-04-23 02:04:00,161.6,161.625,161.59,161.625,585799996.0
2007-04-23 02:05:00,161.625,161.65,161.62,161.64,403899997.0
2007-04-23 02:06:00,161.64,161.64,161.63,161.63,137499999.0
2007-04-23 02:07:00,161.64,161.7,161.63,161.7,391200001.0
2007-04-23 02:08:00,161.7,161.8,161.685,161.79,1024700001.0
2007-04-23 02:09:00,161.78,161.81,161.78,161.81,1150199999.0
2007-04-23 02:10:00,161.81,161.81,161.77,161.77,275800000.0
2007-04-23 02:11:00,161.75,161.78,161.72,161.74,571699999.0
2007-04-23 02:12:00,161.75,161.76,161.72,161.74,492600004.0
2007-04-23 02:13:00,161.735,161.75,161.72,161.74,754499992.0
2007-04-23 02:14:00,161.74,161.77,161.74,161.765,181599997.0
2007-04-23 02:15:00,161.77,161.8,161.76,161.78,300600001.0
2007-04-23 02:16:00,161.79,161.79,161.75,161.75,389600003.0
2007-04-23 02:17:00,161.75,161.75,161.73,161.74,346400000.0
2007-04-23 02:18:00,161.74,161.75,161.71,161.72,373599999.0
2007-04-23 02:19:00,161.71,161.72,161.7,161.71,337999998.0
2007-04-23 02:20:00,161.71,161.71,161.69,161.7,471000001.0
2007-04-23 02:21:00,161.7,161.71,161.69,161.69,122400000.0
2007-04-23 02:22:00,161.71,161.71,161.695,161.695,103200000.0
2007-04-23 02:23:00,161.695,161.7,161.67,161.68,543100000.0
2007-04-23 02:24:00,161.67,161.7,161.67,161.69,218799998.0
2007-04-23 02:25:00,161.69,161.7,161.68,161.69,279200001.0
2007-04-23 02:26:00,161.69,161.7,161.69,161.69,127999998.0
2007-04-23 02:27:00,161.69,161.69,161.63,161.63,288000000.0
2007-04-23 02:28:00,161.63,161.65,161.63,161.64,193199998.0
2007-04-23 02:29:00,161.63,161.64,161.62,161.64,458900001.0
2007-04-23 02:30:00,161.65,161.66,161.61,161.61,624899995.0
2007-04-23 02:31:00,161.62,161.64,161.61,161.62,241700001.0
2007-04-23 02:32:00,161.61,161.67,161.61,161.66,531599992.0
2007-04-23 02:33:00,161.65,161.67,161.64,161.67,370699999.0
2007-04-23 02:34:00,161.67,161.7,161.67,161.68,420800000.0
2007-04-23 02:35:00,161.68,161.69,161.67,161.67,308599994.0
2007-04-23 02:36:00,161.67,161.67,161.65,161.66,255299998.0
2007-04-23 02:37:00,161.66,161.66,161.66,161.66,61600000.0
2007-04-23 02:38:00,161.67,161.67,161.67,161.67,65600000.0
2007-04-23 02:39:00,161.68,161.72,161.67,161.67,508900002.0
2007-04-23 02:40:00,161.67,161.68,161.66,161.66,216000000.0
2007-04-23 02:41:00,161.66,161.66,161.65,161.65,281600000.0
2007-04-23 02:42:00,161.65,161.67,161.65,161.66,255899999.0
2007-04-23 02:43:00,161.66,161.67,161.65,161.67,455999997.0
2007-04-23 02:44:00,161.67,161.7,161.66,161.68,361700003.0
2007-04-23 02:45:00,161.69,161.7,161.69,161.7,99500002.0
2007-04-23 02:46:00,161.71,161.72,161.7,161.7,170299998.0
2007-04-23 02:47:00,161.72,161.72,161.71,161.71,22400000.0
2007-04-23 02:48:00,161.72,161.72,161.71,161.71,51200000.0
2007-04-23 02:49:00,161.7,161.7,161.64,161.7,958699997.0
2007-04-23 02:50:00,161.69,161.69,161.66,161.69,315600000.0
2007-04-23 02:51:00,161.68,161.68,161.665,161.67,121599998.0
2007-04-23 02:52:00,161.67,161.67,161.66,161.66,344000003.0
2007-04-23 02:53:00,161.66,161.68,161.64,161.67,375299996.0
2007-04-23 02:54:00,161.67,161.7,161.67,161.7,516000002.0
2007-04-23 02:55:00,161.7,161.7,161.67,161.7,495499999.0
2007-04-23 02:56:00,161.7,161.7,161.67,161.68,433199997.0
2007-04-23 02:57:00,161.69,161.69,161.685,161.685,66000000.0
2007-04-23 02:58:00,161.685,161.7,161.67,161.69,239899999.0
2007-04-23 02:59:00,161.7,161.71,161.69,161.7,266499997.0
2007-04-23 03:00:00,161.7,161.7,161.68,161.68,137600001.0
2007-04-23 03:01:00,161.68,161.68,161.66,161.68,144799999.0
2007-04-23 03:02:00,161.68,161.7,161.68,161.68,308500003.0
2007-04-23 03:03:00,161.67,161.7,161.66,161.69,429500000.0
2007-04-23 03:04:00,161.68,161.69,161.68,161.69,165000000.0
2007-04-23 03:05:00,161.69,161.7,161.69,161.7,22500000.0
2007-04-23 03:06:00,161.7,161.7,161.68,161.68,42400000.0
2007-04-23 03:07:00,161.68,161.71,161.68,161.71,288899994.0
2007-04-23 03:08:00,161.71,161.72,161.7,161.7,224500000.0
2007-04-23 03:09:00,161.7,161.71,161.67,161.67,310800002.0
2007-04-23 03:10:00,161.66,161.69,161.65,161.67,663699995.0
2007-04-23 03:11:00,161.67,161.7,161.67,161.69,296100003.0
2007-04-23 03:12:00,161.68,161.71,161.67,161.71,339700004.0
2007-04-23 03:13:00,161.71,161.71,161.68,161.69,331600000.0
2007-04-23 03:14:00,161.69,161.69,161.69,161.69,44000000.0
2007-04-23 03:15:00,161.69,161.7,161.67,161.695,286099995.0
2007-04-23 03:16:00,161.69,161.71,161.69,161.7,155500000.0
2007-04-23 03:17:00,161.7,161.71,161.69,161.7,256400002.0
2007-04-23 03:18:00,161.695,161.695,161.675,161.68,162399999.0
2007-04-23 03:19:00,161.68,161.71,161.67,161.68,394399995.0
2007-04-23 03:20:00,161.69,161.69,161.68,161.68,114399999.0
2007-04-23 03:21:00,161.69,161.7,161.67,161.68,107200000.0
2007-04-23 03:22:00,161.68,161.68,161.67,161.67,229599996.0
2007-04-23 03:23:00,161.67,161.68,161.67,161.67,19200000.0
2007-04-23 03:24:00,161.67,161.68,161.665,161.67,219699997.0
2007-04-23 03:25:00,161.675,161.71,161.675,161.7,258100001.0
2007-04-23 03:26:00,161.7,161.7,161.67,161.68,185200002.0
2007-04-23 03:27:00,161.68,161.69,161.68,161.68,134399999.0
2007-04-23 03:28:00,161.68,161.68,161.66,161.66,186399999.0
2007-04-23 03:29:00,161.65,161.67,161.65,161.66,157600000.0
2007-04-23 03:30:00,161.66,161.66,161.625,161.63,137600000.0
2007-04-23 03:31:00,161.63,161.65,161.59,161.59,610200000.0
2007-04-23 03:32:00,161.59,161.61,161.58,161.58,276000002.0
2007-04-23 03:33:00,161.58,161.6,161.55,161.56,261900001.0
2007-04-23 03:34:00,161.56,161.57,161.56,161.57,97600000.0
2007-04-23 03:35:00,161.58,161.59,161.57,161.58,336299998.0
2007-04-23 03:36:00,161.58,161.61,161.58,161.6,320799997.0
2007-04-23 03:37:00,161.6,161.6,161.55,161.57,1038000006.0
2007-04-23 03:38:00,161.57,161.63,161.56,161.62,700900001.0
2007-04-23 03:39:00,161.61,161.62,161.6,161.62,291999993.0
2007-04-23 03:40:00,161.62,161.62,161.59,161.6,459200000.0
2007-04-23 03:41:00,161.6,161.63,161.6,161.63,321199998.0
2007-04-23 03:42:00,161.63,161.63,161.62,161.62,136799999.0
2007-04-23 03:43:00,161.61,161.61,161.61,161.61,126400005.0
2007-04-23 03:44:00,161.61,161.61,161.61,161.61,16000000.0
2007-04-23 03:46:00,161.61,161.62,161.58,161.58,173999999.0
2007-04-23 03:47:00,161.58,161.58,161.54,161.56,471600001.0
2007-04-23 03:48:00,161.56,161.56,161.53,161.54,366799998.0
2007-04-23 03:49:00,161.535,161.535,161.52,161.53,263899995.0
2007-04-23 03:50:00,161.53,161.58,161.53,161.55,503900000.0
2007-04-23 03:51:00,161.56,161.56,161.55,161.56,311400006.0
2007-04-23 03:52:00,161.57,161.57,161.56,161.56,56000000.0
2007-04-23 03:53:00,161.57,161.57,161.55,161.55,69199998.0
2007-04-23 03:54:00,161.56,161.56,161.55,161.56,75499999.0
2007-04-23 03:55:00,161.57,161.58,161.555,161.57,373500003.0
2007-04-23 03:56:00,161.57,161.57,161.555,161.56,215699998.0
2007-04-23 03:57:00,161.56,161.56,161.55,161.56,42900000.0
2007-04-23 03:58:00,161.555,161.56,161.55,161.56,117599998.0
2007-04-23 03:59:00,161.55,161.55,161.53,161.53,374400000.0
2007-04-23 04:00:00,161.53,161.53,161.52,161.52,72600000.0
2007-04-23 04:01:00,161.52,161.52,161.5,161.52,148100000.0
2007-04-23 04:02:00,161.52,161.52,161.51,161.52,45700000.0
2007-04-23 04:03:00,161.52,161.53,161.51,161.52,340499999.0
2007-04-23 04:04:00,161.52,161.52,161.5,161.51,139799998.0
2007-04-23 04:05:00,161.52,161.53,161.52,161.53,52800000.0
2007-04-23 04:06:00,161.53,161.53,161.53,161.53,44799999.0
2007-04-23 04:07:00,161.53,161.54,161.53,161.54,64000000.0
2007-04-23 04:08:00,161.54,161.55,161.53,161.54,133600000.0
2007-04-23 04:09:00,161.54,161.56,161.54,161.56,181599998.0
2007-04-23 04:10:00,161.56,161.56,161.56,161.56,44000000.0
2007-04-23 04:11:00,161.57,161.57,161.56,161.565,123200000.0
2007-04-23 04:12:00,161.57,161.6,161.57,161.6,352700001.0
2007-04-23 04:13:00,161.59,161.59,161.58,161.58,143999999.0
2007-04-23 04:14:00,161.58,161.58,161.58,161.58,251199998.0
2007-04-23 04:15:00,161.58,161.58,161.57,161.58,169600004.0
2007-04-23 04:16:00,161.58,161.58,161.56,161.565,409899994.0
2007-04-23 04:17:00,161.57,161.58,161.56,161.57,218300001.0
2007-04-23 04:18:00,161.57,161.57,161.56,161.56,74600000.0
2007-04-23 04:19:00,161.57,161.58,161.56,161.56,66400000.0
2007-04-23 04:20:00,161.56,161.57,161.56,161.57,140800000.0
2007-04-23 04:21:00,161.57,161.57,161.56,161.56,275999999.0
2007-04-23 04:22:00,161.57,161.58,161.56,161.57,209600004.0
2007-04-23 04:23:00,161.565,161.57,161.56,161.57,136999999.0
2007-04-23 04:24:00,161.57,161.57,161.56,161.56,150399999.0
2007-04-23 04:25:00,161.56,161.57,161.56,161.57,97600002.0
2007-04-23 04:26:00,161.57,161.57,161.56,161.56,56000000.0
2007-04-23 04:27:00,161.56,161.56,161.55,161.55,80800000.0
2007-04-23 04:28:00,161.56,161.56,161.56,161.56,76000000.0
2007-04-23 04:31:00,161.56,161.56,161.56,161.56,18400000.0
2007-04-23 04:32:00,161.56,161.56,161.55,161.56,65600001.0
2007-04-23 04:33:00,161.56,161.56,161.56,161.56,36000000.0
2007-04-23 04:34:00,161.56,161.57,161.56,161.56,185600000.0
2007-04-23 04:35:00,161.56,161.57,161.55,161.56,37200000.0
2007-04-23 04:37:00,161.56,161.56,161.55,161.55,104000000.0
2007-04-23 04:38:00,161.55,161.55,161.475,161.49,725199999.0
2007-04-23 04:39:00,161.49,161.49,161.39,161.4,812000010.0
2007-04-23 04:40:00,161.405,161.45,161.4,161.45,1358400001.0
2007-04-23 04:41:00,161.45,161.46,161.44,161.46,488999990.0
2007-04-23 04:42:00,161.45,161.49,161.45,161.49,1058799988.0
2007-04-23 04:43:00,161.49,161.49,161.435,161.45,683899998.0
2007-04-23 04:44:00,161.45,161.45,161.43,161.43,574499998.0
2007-04-23 04:45:00,161.44,161.49,161.44,161.49,459000001.0
2007-04-23 04:46:00,161.49,161.5,161.46,161.46,512000004.0
2007-04-23 04:47:00,161.47,161.47,161.45,161.46,305300004.0
2007-04-23 04:48:00,161.46,161.46,161.46,161.46,28000000.0
2007-04-23 04:49:00,161.46,161.47,161.45,161.47,177600001.0
2007-04-23 04:50:00,161.47,161.48,161.47,161.48,133600000.0
2007-04-23 04:51:00,161.49,161.52,161.48,161.52,383200000.0
2007-04-23 04:52:00,161.52,161.52,161.46,161.485,679699994.0
2007-04-23 04:53:00,161.485,161.485,161.46,161.46,667700003.0
2007-04-23 04:54:00,161.47,161.48,161.47,161.48,99400000.0
2007-04-23 04:55:00,161.49,161.5,161.49,161.5,44800000.0
2007-04-23 04:56:00,161.5,161.5,161.41,161.43,843400008.0
2007-04-23 04:57:00,161.42,161.435,161.41,161.43,761999993.0
2007-04-23 04:58:00,161.43,161.43,161.405,161.42,191200001.0
2007-04-23 04:59:00,161.42,161.44,161.42,161.43,164800003.0
2007-04-23 05:00:00,161.43,161.45,161.42,161.44,455299996.0
2007-04-23 05:01:00,161.44,161.44,161.41,161.41,636200003.0
2007-04-23 05:02:00,161.41,161.41,161.39,161.41,342100000.0
2007-04-23 05:03:00,161.41,161.42,161.38,161.38,848300006.0
2007-04-23 05:04:00,161.385,161.39,161.36,161.365,1005299996.0
2007-04-23 05:05:00,161.36,161.39,161.36,161.38,322399997.0
2007-04-23 05:06:00,161.39,161.43,161.38,161.43,470700006.0
2007-04-23 05:07:00,161.415,161.43,161.41,161.43,228100000.0
2007-04-23 05:08:00,161.43,161.44,161.42,161.43,251000003.0
2007-04-23 05:09:00,161.43,161.43,161.43,161.43,25600000.0
2007-04-23 05:10:00,161.43,161.48,161.43,161.46,392000001.0
2007-04-23 05:11:00,161.46,161.5,161.46,161.48,235199998.0
2007-04-23 05:12:00,161.49,161.52,161.48,161.48,442500001.0
2007-04-23 05:13:00,161.48,161.49,161.48,161.48,251799998.0
2007-04-23 05:14:00,161.49,161.49,161.45,161.455,408900000.0
2007-04-23 05:15:00,161.46,161.46,161.46,161.46,73599999.0
2007-04-23 05:16:00,161.46,161.46,161.46,161.46,38400000.0
2007-04-23 05:17:00,161.46,161.46,161.46,161.46,153600000.0
2007-04-23 05:18:00,161.46,161.46,161.45,161.46,93600000.0
2007-04-23 05:19:00,161.46,161.46,161.415,161.42,220000000.0
2007-04-23 05:20:00,161.425,161.43,161.41,161.43,200799999.0
2007-04-23 05:21:00,161.43,161.43,161.39,161.4,756599994.0
2007-04-23 05:22:00,161.41,161.43,161.39,161.415,720600004.0
2007-04-23 05:23:00,161.4,161.4,161.38,161.4,262899999.0
2007-04-23 05:24:00,161.4,161.41,161.39,161.4,128500001.0
2007-04-23 05:25:00,161.41,161.41,161.39,161.4,330199993.0
2007-04-23 05:26:00,161.4,161.41,161.4,161.41,43999999.0
2007-04-23 05:27:00,161.4,161.4,161.4,161.4,100800002.0
2007-04-23 05:28:00,161.4,161.4,161.4,161.4,4000000.0
2007-04-23 05:29:00,161.4,161.4,161.39,161.39,128799998.0
2007-04-23 05:30:00,161.4,161.4,161.4,161.4,2400000.0
2007-04-23 05:31:00,161.4,161.4,161.39,161.4,36200000.0
2007-04-23 05:32:00,161.4,161.41,161.395,161.41,57800001.0
2007-04-23 05:33:00,161.41,161.42,161.39,161.4,745299997.0
2007-04-23 05:34:00,161.39,161.39,161.335,161.335,892600002.0
2007-04-23 05:35:00,161.35,161.36,161.33,161.345,569199997.0
2007-04-23 05:36:00,161.345,161.36,161.33,161.34,442500008.0
2007-04-23 05:37:00,161.35,161.35,161.33,161.33,501700001.0
2007-04-23 05:38:00,161.34,161.34,161.31,161.31,425099999.0
2007-04-23 05:39:00,161.315,161.33,161.3,161.32,560900006.0
2007-04-23 05:40:00,161.315,161.32,161.31,161.32,419800003.0
2007-04-23 05:41:00,161.315,161.32,161.25,161.25,898899998.0
2007-04-23 05:42:00,161.26,161.28,161.26,161.265,421999997.0
2007-04-23 05:43:00,161.27,161.31,161.265,161.28,538099998.0
2007-04-23 05:44:00,161.275,161.28,161.2,161.26,710400002.0
2007-04-23 05:45:00,161.26,161.29,161.25,161.26,658499991.0
2007-04-23 05:46:00,161.26,161.26,161.22,161.25,569699999.0
2007-04-23 05:47:00,161.25,161.25,161.23,161.24,172499998.0
2007-04-23 05:48:00,161.24,161.24,161.17,161.17,381699999.0
2007-04-23 05:49:00,161.17,161.18,161.01,161.04,2098299990.0
2007-04-23 05:50:00,161.04,161.07,161.03,161.06,859700005.0
2007-04-23 05:51:00,161.06,161.06,160.99,161.04,1384099999.0
2007-04-23 05:52:00,161.06,161.11,161.05,161.1,1660800021.0
2007-04-23 05:53:00,161.11,161.14,161.1,161.12,554799997.0
2007-04-23 05:54:00,161.12,161.13,161.1,161.11,446799998.0
2007-04-23 05:55:00,161.1,161.11,161.05,161.07,436999997.0
2007-04-23 05:56:00,161.06,161.1,161.06,161.1,407799999.0
2007-04-23 05:57:00,161.1,161.1,161.09,161.09,326599998.0
2007-04-23 05:58:00,161.09,161.1,161.05,161.07,606900000.0
2007-04-23 05:59:00,161.06,161.1,161.06,161.09,246100001.0
2007-04-23 06:00:00,161.1,161.11,161.08,161.1,356699997.0
2007-04-23 06:01:00,161.1,161.11,161.09,161.11,104800001.0
2007-04-23 06:02:00,161.11,161.11,161.11,161.11,66400000.0
2007-04-23 06:03:00,161.11,161.16,161.11,161.12,513000009.0
2007-04-23 06:04:00,161.12,161.17,161.12,161.16,622399998.0
2007-04-23 06:05:00,161.18,161.18,161.16,161.17,320799997.0
2007-04-23 06:06:00,161.17,161.18,161.16,161.18,86399999.0
2007-04-23 06:07:00,161.18,161.19,161.16,161.16,839399993.0
2007-04-23 06:08:00,161.18,161.18,161.15,161.16,317099997.0
2007-04-23 06:09:00,161.16,161.16,161.15,161.15,117599999.0
2007-04-23 06:10:00,161.15,161.15,161.13,161.14,310400006.0
2007-04-23 06:11:00,161.15,161.16,161.15,161.16,108000000.0
2007-04-23 06:12:00,161.16,161.16,161.1,161.115,500200002.0
2007-04-23 06:13:00,161.12,161.14,161.11,161.13,549099998.0
2007-04-23 06:14:00,161.13,161.16,161.13,161.15,611199995.0
2007-04-23 06:15:00,161.14,161.15,161.14,161.15,125599997.0
2007-04-23 06:16:00,161.15,161.15,161.14,161.15,255799999.0
2007-04-23 06:17:00,161.15,161.16,161.135,161.15,421099994.0
2007-04-23 06:18:00,161.14,161.15,161.14,161.15,75300001.0
2007-04-23 06:19:00,161.14,161.16,161.14,161.16,209000003.0
2007-04-23 06:20:00,161.17,161.17,161.16,161.16,89600000.0
2007-04-23 06:21:00,161.16,161.17,161.15,161.15,146800001.0
2007-04-23 06:22:00,161.16,161.16,161.15,161.16,148400001.0
2007-04-23 06:23:00,161.16,161.16,161.15,161.15,60800000.0
2007-04-23 06:24:00,161.15,161.15,161.13,161.14,218399999.0
2007-04-23 06:25:00,161.14,161.15,161.12,161.13,706299999.0
2007-04-23 06:26:00,161.13,161.13,161.12,161.12,199600001.0
2007-04-23 06:27:00,161.12,161.15,161.12,161.14,236099998.0
2007-04-23 06:28:00,161.14,161.15,161.14,161.15,160000000.0
2007-04-23 06:29:00,161.15,161.15,161.14,161.14,122400000.0
2007-04-23 06:30:00,161.14,161.14,161.13,161.14,109999999.0
2007-04-23 06:31:00,161.14,161.16,161.14,161.16,498800000.0
2007-04-23 06:32:00,161.16,161.19,161.155,161.18,351499995.0
2007-04-23 06:33:00,161.18,161.19,161.16,161.18,465900000.0
2007-04-23 06:34:00,161.17,161.18,161.17,161.18,650300002.0
2007-04-23 06:35:00,161.18,161.18,161.17,161.18,95400001.0
2007-04-23 06:36:00,161.18,161.18,161.17,161.17,241999996.0
2007-04-23 06:37:00,161.17,161.19,161.17,161.18,458300001.0
2007-04-23 06:38:00,161.18,161.2,161.175,161.18,421700002.0
2007-04-23 06:39:00,161.18,161.18,161.175,161.18,110700001.0
2007-04-23 06:40:00,161.18,161.18,161.155,161.17,264099999.0
2007-04-23 06:41:00,161.17,161.17,161.13,161.14,378500002.0
2007-04-23 06:42:00,161.15,161.16,161.14,161.15,264899999.0
2007-04-23 06:43:00,161.15,161.15,161.13,161.14,226000002.0
2007-04-23 06:44:00,161.14,161.14,161.13,161.14,259000000.0
2007-04-23 06:45:00,161.14,161.15,161.13,161.14,281500001.0
2007-04-23 06:46:00,161.14,161.15,161.1,161.125,522599999.0
2007-04-23 06:47:00,161.12,161.12,161.08,161.09,424199998.0
2007-04-23 06:48:00,161.09,161.11,161.09,161.1,57600000.0
2007-04-23 06:49:00,161.1,161.1,161.07,161.07,427199996.0
2007-04-23 06:50:00,161.07,161.07,161.005,161.02,607699998.0
2007-04-23 06:51:00,161.02,161.06,161.01,161.06,732800004.0
2007-04-23 06:52:00,161.06,161.08,161.06,161.08,177600001.0
2007-04-23 06:53:00,161.08,161.08,161.03,161.03,659499996.0
2007-04-23 06:54:00,161.05,161.05,161.03,161.05,186400000.0
2007-04-23 06:55:00,161.05,161.05,161.02,161.02,147300000.0
2007-04-23 06:56:00,161.02,161.06,161.01,161.04,459699999.0
2007-04-23 06:57:00,161.03,161.055,161.03,161.03,670400004.0
2007-04-23 06:58:00,161.04,161.05,161.02,161.04,399999999.0
2007-04-23 06:59:00,161.04,161.04,161.02,161.03,288100000.0
2007-04-23 07:00:00,161.03,161.03,160.99,160.99,351999999.0
2007-04-23 07:01:00,160.98,160.99,160.94,160.95,1256999998.0
2007-04-23 07:02:00,160.95,160.95,160.9,160.92,765699994.0
2007-04-23 07:03:00,160.92,160.97,160.915,160.97,674000008.0
2007-04-23 07:04:00,160.97,160.97,160.935,160.935,762999997.0
2007-04-23 07:05:00,160.92,160.95,160.92,160.92,949899999.0
2007-04-23 07:06:00,160.92,160.93,160.89,160.93,935400009.0
2007-04-23 07:07:00,160.93,160.95,160.92,160.93,756400001.0
2007-04-23 07:08:00,160.93,160.95,160.92,160.95,741499999.0
2007-04-23 07:09:00,160.95,160.95,160.94,160.94,145599998.0
2007-04-23 07:10:00,160.94,160.94,160.92,160.92,431499994.0
2007-04-23 07:11:00,160.92,160.94,160.92,160.94,479899995.0
2007-04-23 07:12:00,160.93,160.94,160.92,160.92,227199999.0
2007-04-23 07:13:00,160.93,160.93,160.9,160.91,829499989.0
2007-04-23 07:14:00,160.92,160.92,160.88,160.88,658799999.0
2007-04-23 07:15:00,160.88,160.91,160.87,160.9,316200000.0
2007-04-23 07:16:00,160.9,160.92,160.89,160.89,462100002.0
2007-04-23 07:17:00,160.89,160.89,160.87,160.87,359099998.0
2007-04-23 07:18:00,160.87,160.91,160.87,160.87,626099997.0
2007-04-23 07:19:00,160.88,160.88,160.87,160.87,126400000.0
2007-04-23 07:20:00,160.87,160.87,160.84,160.86,149299998.0
2007-04-23 07:21:00,160.85,160.86,160.81,160.83,586799998.0
2007-04-23 07:22:00,160.825,160.84,160.81,160.82,653900000.0
2007-04-23 07:23:00,160.83,160.84,160.82,160.82,391100003.0
2007-04-23 07:24:00,160.82,160.83,160.82,160.83,138400000.0
2007-04-23 07:25:00,160.83,160.85,160.78,160.78,835699998.0
2007-04-23 07:26:00,160.78,160.78,160.73,160.77,841400003.0
2007-04-23 07:27:00,160.77,160.82,160.77,160.8,787400001.0
2007-04-23 07:28:00,160.8,160.82,160.79,160.815,592800001.0
2007-04-23 07:29:00,160.815,160.82,160.8,160.82,793300002.0
2007-04-23 07:30:00,160.815,160.82,160.755,160.76,878200000.0
2007-04-23 07:31:00,160.76,160.77,160.73,160.73,426299999.0
2007-04-23 07:32:00,160.73,160.73,160.68,160.7,989600001.0
2007-04-23 07:33:00,160.7,160.71,160.68,160.7,709399995.0
2007-04-23 07:34:00,160.695,160.72,160.695,160.72,262999999.0
2007-04-23 07:35:00,160.72,160.72,160.69,160.7,398499999.0
2007-04-23 07:36:00,160.71,160.71,160.68,160.7,250400001.0
2007-04-23 07:37:00,160.7,160.7,160.63,160.64,1171300005.0
2007-04-23 07:38:00,160.64,160.66,160.64,160.66,295600002.0
2007-04-23 07:39:00,160.67,160.69,160.66,160.68,392400001.0
2007-04-23 07:40:00,160.69,160.72,160.68,160.72,647200000.0
2007-04-23 07:41:00,160.72,160.72,160.66,160.69,1192100000.0
2007-04-23 07:42:00,160.69,160.71,160.68,160.71,189600000.0
2007-04-23 07:43:00,160.72,160.75,160.71,160.75,589000002.0
2007-04-23 07:44:00,160.75,160.75,160.72,160.73,484799999.0
2007-04-23 07:45:00,160.73,160.74,160.68,160.73,988699999.0
2007-04-23 07:46:00,160.72,160.73,160.7,160.73,610000001.0
2007-04-23 07:47:00,160.7,160.73,160.69,160.72,1173800004.0
2007-04-23 07:48:00,160.72,160.74,160.72,160.74,261599998.0
2007-04-23 07:49:00,160.74,160.75,160.72,160.73,966699998.0
2007-04-23 07:50:00,160.73,160.745,160.72,160.73,249900000.0
2007-04-23 07:51:00,160.73,160.75,160.72,160.745,290100000.0
2007-04-23 07:52:00,160.75,160.79,160.75,160.77,780199996.0
2007-04-23 07:53:00,160.77,160.8,160.765,160.77,785499997.0
2007-04-23 07:54:00,160.76,160.77,160.74,160.755,550900001.0
2007-04-23 07:55:00,160.76,160.78,160.745,160.78,409200005.0
2007-04-23 07:56:00,160.78,160.79,160.77,160.78,77599999.0
2007-04-23 07:57:00,160.78,160.79,160.76,160.78,273200001.0
2007-04-23 07:58:00,160.78,160.78,160.76,160.77,207400000.0
2007-04-23 07:59:00,160.77,160.78,160.76,160.77,264100000.0
2007-04-23 08:00:00,160.77,160.8,160.76,160.8,512100000.0
2007-04-23 08:01:00,160.8,160.81,160.74,160.75,265600000.0
2007-04-23 08:02:00,160.75,160.75,160.73,160.735,540400001.0
2007-04-23 08:03:00,160.74,160.75,160.72,160.72,451899998.0
2007-04-23 08:04:00,160.72,160.74,160.7,160.72,331399999.0
2007-04-23 08:05:00,160.72,160.73,160.69,160.71,990299987.0
2007-04-23 08:06:00,160.7,160.715,160.7,160.71,535999999.0
2007-04-23 08:07:00,160.7,160.7,160.68,160.7,268799999.0
2007-04-23 08:08:00,160.7,160.7,160.69,160.7,101399999.0
2007-04-23 08:09:00,160.7,160.71,160.69,160.695,496799997.0
2007-04-23 08:10:00,160.7,160.72,160.695,160.72,95200000.0
2007-04-23 08:11:00,160.72,160.74,160.705,160.72,776999991.0
2007-04-23 08:12:00,160.72,160.74,160.715,160.715,241599997.0
2007-04-23 08:13:00,160.72,160.72,160.705,160.705,387200003.0
2007-04-23 08:14:00,160.71,160.72,160.705,160.72,195299998.0
2007-04-23 08:15:00,160.72,160.74,160.72,160.74,389599998.0
2007-04-23 08:16:00,160.74,160.74,160.74,160.74,115200000.0
2007-04-23 08:17:00,160.74,160.77,160.74,160.76,489599994.0
2007-04-23 08:18:00,160.75,160.75,160.73,160.74,655100004.0
2007-04-23 08:19:00,160.77,160.77,160.735,160.745,729200003.0
2007-04-23 08:20:00,160.745,160.77,160.745,160.76,304000006.0
2007-04-23 08:21:00,160.77,160.78,160.76,160.77,558700005.0
2007-04-23 08:22:00,160.77,160.78,160.77,160.77,421599999.0
2007-04-23 08:23:00,160.77,160.77,160.74,160.75,405599997.0
2007-04-23 08:24:00,160.75,160.76,160.735,160.75,1087400007.0
2007-04-23 08:25:00,160.75,160.75,160.735,160.74,532199997.0
2007-04-23 08:26:00,160.75,160.76,160.74,160.75,687000005.0
2007-04-23 08:27:00,160.75,160.77,160.74,160.76,958899992.0
2007-04-23 08:28:00,160.76,160.77,160.75,160.76,1284899998.0
2007-04-23 08:29:00,160.76,160.77,160.745,160.765,858699995.0
2007-04-23 08:30:00,160.77,160.8,160.755,160.79,571999998.0
2007-04-23 08:31:00,160.79,160.81,160.78,160.8,645099995.0
2007-04-23 08:32:00,160.8,160.8,160.76,160.77,1028300014.0
2007-04-23 08:33:00,160.78,160.8,160.765,160.77,730600001.0
2007-04-23 08:34:00,160.775,160.78,160.77,160.78,218599997.0
2007-04-23 08:35:00,160.78,160.79,160.78,160.79,242400000.0
2007-04-23 08:36:00,160.79,160.81,160.77,160.79,486700000.0
2007-04-23 08:37:00,160.79,160.79,160.75,160.75,419400000.0
2007-04-23 08:38:00,160.75,160.75,160.68,160.71,995299992.0
2007-04-23 08:39:00,160.71,160.73,160.71,160.72,569000003.0
2007-04-23 08:40:00,160.72,160.73,160.715,160.73,31899999.0
2007-04-23 08:41:00,160.73,160.75,160.73,160.74,67999999.0
2007-04-23 08:42:00,160.74,160.74,160.72,160.72,102399999.0
2007-04-23 08:43:00,160.71,160.72,160.71,160.72,47200000.0
2007-04-23 08:44:00,160.72,160.72,160.68,160.68,561999997.0
2007-04-23 08:45:00,160.68,160.69,160.62,160.64,565099992.0
2007-04-23 08:46:00,160.64,160.66,160.61,160.65,645400002.0
2007-04-23 08:47:00,160.65,160.66,160.64,160.65,281800001.0
2007-04-23 08:48:00,160.65,160.65,160.595,160.63,922600000.0
2007-04-23 08:49:00,160.62,160.63,160.58,160.58,598899996.0
2007-04-23 08:50:00,160.59,160.65,160.58,160.65,438600002.0
2007-04-23 08:51:00,160.65,160.67,160.635,160.67,436200004.0
2007-04-23 08:52:00,160.67,160.67,160.65,160.65,256199997.0
2007-04-23 08:53:00,160.66,160.66,160.65,160.66,90099998.0
2007-04-23 08:54:00,160.65,160.66,160.64,160.66,122799998.0
2007-04-23 08:55:00,160.66,160.66,160.645,160.66,134600001.0
2007-04-23 08:56:00,160.66,160.67,160.645,160.66,333600001.0
2007-04-23 08:57:00,160.66,160.69,160.65,160.67,120000000.0
2007-04-23 08:58:00,160.66,160.68,160.66,160.66,264400001.0
2007-04-23 08:59:00,160.66,160.69,160.66,160.68,286900003.0
2007-04-23 09:00:00,160.68,160.68,160.66,160.66,64900000.0
2007-04-23 09:01:00,160.66,160.685,160.66,160.67,62318528.0
2007-04-23 09:02:00,160.67,160.69,160.67,160.68,63200000.0
2007-04-23 09:03:00,160.68,160.68,160.67,160.67,158800002.0
2007-04-23 09:04:00,160.67,160.67,160.65,160.65,327499998.0
2007-04-23 09:05:00,160.65,160.66,160.64,160.66,160700000.0
2007-04-23 09:06:00,160.66,160.71,160.66,160.67,96000000.0
2007-04-23 09:07:00,160.67,160.67,160.66,160.66,90200000.0
2007-04-23 09:08:00,160.66,160.67,160.64,160.65,120300000.0
2007-04-23 09:09:00,160.65,160.65,160.615,160.615,178000000.0
2007-04-23 09:10:00,160.62,160.64,160.61,160.62,183225000.0
2007-04-23 09:11:00,160.62,160.63,160.58,160.62,394200002.0
2007-04-23 09:12:00,160.61,160.64,160.61,160.64,572000004.0
2007-04-23 09:13:00,160.64,160.64,160.63,160.64,521100004.0
2007-04-23 09:14:00,160.64,160.66,160.64,160.66,381199999.0
2007-04-23 09:15:00,160.66,160.68,160.66,160.67,402800002.0
2007-04-23 09:16:00,160.67,160.67,160.63,160.63,557199995.0
2007-04-23 09:17:00,160.64,160.66,160.63,160.66,17600000.0
2007-04-23 09:18:00,160.65,160.66,160.63,160.64,299499995.0
2007-04-23 09:19:00,160.63,160.65,160.625,160.63,486299993.0
2007-04-23 09:20:00,160.63,160.66,160.63,160.64,236099998.0
2007-04-23 09:21:00,160.65,160.66,160.64,160.65,141900000.0
2007-04-23 09:22:00,160.65,160.65,160.635,160.65,215600001.0
2007-04-23 09:23:00,160.65,160.66,160.65,160.65,81900001.0
2007-04-23 09:24:00,160.66,160.68,160.66,160.68,76400000.0
2007-04-23 09:25:00,160.68,160.69,160.68,160.69,172399997.0
2007-04-23 09:26:00,160.69,160.71,160.675,160.71,336199999.0
2007-04-23 09:27:00,160.71,160.74,160.71,160.74,601500003.0
2007-04-23 09:28:00,160.73,160.78,160.725,160.78,756499998.0
2007-04-23 09:29:00,160.78,160.78,160.755,160.77,467699995.0
2007-04-23 09:30:00,160.77,160.8,160.76,160.8,132000000.0
2007-04-23 09:31:00,160.79,160.8,160.78,160.78,70400000.0
2007-04-23 09:32:00,160.78,160.79,160.77,160.77,42400000.0
2007-04-23 09:33:00,160.77,160.78,160.77,160.775,294000000.0
2007-04-23 09:34:00,160.79,160.8,160.78,160.8,320099997.0
2007-04-23 09:35:00,160.79,160.82,160.78,160.78,847099996.0
2007-04-23 09:36:00,160.78,160.8,160.78,160.79,407499993.0
2007-04-23 09:37:00,160.79,160.8,160.78,160.78,230700002.0
2007-04-23 09:38:00,160.78,160.79,160.77,160.77,135500000.0
2007-04-23 09:39:00,160.76,160.77,160.75,160.75,307400001.0
2007-04-23 09:40:00,160.76,160.77,160.75,160.765,550400004.0
2007-04-23 09:41:00,160.765,160.79,160.76,160.78,374900002.0
2007-04-23 09:42:00,160.78,160.78,160.765,160.77,326399998.0
2007-04-23 09:43:00,160.765,160.79,160.765,160.78,183000000.0
2007-04-23 09:44:00,160.78,160.79,160.78,160.79,55200000.0
2007-04-23 09:45:00,160.79,160.79,160.75,160.75,140199999.0
2007-04-23 09:46:00,160.75,160.76,160.74,160.75,320100001.0
2007-04-23 09:47:00,160.75,160.77,160.745,160.77,463699999.0
2007-04-23 09:48:00,160.76,160.77,160.75,160.76,284600006.0
2007-04-23 09:49:00,160.76,160.77,160.74,160.77,659600000.0
2007-04-23 09:50:00,160.76,160.77,160.755,160.755,417799997.0
2007-04-23 09:51:00,160.755,160.76,160.735,160.74,483699999.0
2007-04-23 09:52:00,160.74,160.74,160.715,160.73,478300007.0
2007-04-23 09:53:00,160.73,160.73,160.71,160.72,339499999.0
2007-04-23 09:54:00,160.72,160.72,160.72,160.72,81000000.0
2007-04-23 09:55:00,160.72,160.72,160.71,160.72,54800000.0
2007-04-23 09:56:00,160.72,160.72,160.67,160.67,714400002.0
2007-04-23 09:57:00,160.67,160.68,160.66,160.66,153900001.0
2007-04-23 09:58:00,160.66,160.66,160.58,160.58,370600004.0
2007-04-23 09:59:00,160.58,160.59,160.56,160.58,666800002.0
2007-04-23 10:00:00,160.58,160.6,160.58,160.59,260099999.0
2007-04-23 10:01:00,160.6,160.6,160.57,160.58,237400002.0
2007-04-23 10:02:00,160.58,160.58,160.56,160.56,85400000.0
2007-04-23 10:03:00,160.56,160.56,160.55,160.55,218700000.0
2007-04-23 10:04:00,160.55,160.59,160.525,160.565,818600000.0
2007-04-23 10:05:00,160.565,160.6,160.565,160.59,930350001.0
2007-04-23 10:06:00,160.58,160.6,160.58,160.59,144675000.0
2007-04-23 10:07:00,160.59,160.59,160.545,160.545,461699998.0
2007-04-23 10:08:00,160.55,160.58,160.55,160.58,437600002.0
2007-04-23 10:09:00,160.58,160.58,160.57,160.57,107200001.0
2007-04-23 10:10:00,160.57,160.62,160.56,160.61,418899998.0
2007-04-23 10:11:00,160.61,160.63,160.61,160.62,223999999.0
2007-04-23 10:12:00,160.62,160.62,160.595,160.61,233900002.0
2007-04-23 10:13:00,160.61,160.61,160.59,160.6,148000001.0
2007-04-23 10:14:00,160.6,160.6,160.55,160.56,479100004.0
2007-04-23 10:15:00,160.545,160.56,160.545,160.56,478800001.0
2007-04-23 10:16:00,160.56,160.56,160.52,160.52,199900001.0
2007-04-23 10:17:00,160.52,160.52,160.51,160.52,215999998.0
2007-04-23 10:18:00,160.52,160.52,160.5,160.5,213099999.0
2007-04-23 10:19:00,160.5,160.52,160.5,160.51,184500001.0
2007-04-23 10:20:00,160.51,160.52,160.51,160.51,96800000.0
2007-04-23 10:21:00,160.51,160.53,160.51,160.515,221199999.0
2007-04-23 10:22:00,160.52,160.53,160.515,160.53,62300001.0
2007-04-23 10:23:00,160.53,160.53,160.515,160.53,169300000.0
2007-04-23 10:24:00,160.53,160.53,160.47,160.47,429399996.0
2007-04-23 10:25:00,160.48,160.5,160.46,160.485,343400001.0
2007-04-23 10:26:00,160.48,160.51,160.47,160.495,932000001.0
2007-04-23 10:27:00,160.495,160.54,160.49,160.54,794900001.0
2007-04-23 10:28:00,160.54,160.55,160.52,160.54,612499994.0
2007-04-23 10:29:00,160.54,160.55,160.52,160.54,717800013.0
2007-04-23 10:30:00,160.54,160.54,160.48,160.495,1157399996.0
2007-04-23 10:31:00,160.495,160.52,160.49,160.495,1681100005.0
2007-04-23 10:32:00,160.495,160.5,160.48,160.495,1254600005.0
2007-04-23 10:33:00,160.5,160.51,160.49,160.51,416699998.0
2007-04-23 10:34:00,160.51,160.52,160.485,160.52,293400001.0
2007-04-23 10:35:00,160.505,160.54,160.505,160.53,385499997.0
2007-04-23 10:36:00,160.54,160.54,160.52,160.54,182399998.0
2007-04-23 10:37:00,160.54,160.6,160.54,160.59,529599997.0
2007-04-23 10:38:00,160.585,160.61,160.58,160.6,871500001.0
2007-04-23 10:39:00,160.61,160.61,160.6,160.61,431200000.0
2007-04-23 10:40:00,160.61,160.64,160.61,160.64,181374999.0
2007-04-23 10:41:00,160.64,160.64,160.62,160.63,176800001.0
2007-04-23 10:42:00,160.63,160.63,160.59,160.59,724200006.0
2007-04-23 10:43:00,160.59,160.6,160.575,160.58,326000001.0
2007-04-23 10:44:00,160.58,160.59,160.555,160.57,234300000.0
2007-04-23 10:45:00,160.57,160.57,160.52,160.525,265799995.0
2007-04-23 10:46:00,160.54,160.56,160.53,160.555,351500003.0
2007-04-23 10:47:00,160.555,160.58,160.555,160.58,348100002.0
2007-04-23 10:48:00,160.58,160.58,160.55,160.55,985299991.0
2007-04-23 10:49:00,160.55,160.56,160.55,160.56,137900002.0
2007-04-23 10:50:00,160.56,160.57,160.56,160.57,23200000.0
2007-04-23 10:51:00,160.57,160.61,160.56,160.6,128000000.0
2007-04-23 10:52:00,160.6,160.65,160.58,160.64,303199999.0
2007-04-23 10:53:00,160.635,160.635,160.605,160.63,973800004.0
2007-04-23 10:54:00,160.62,160.665,160.62,160.66,543799996.0
2007-04-23 10:55:00,160.66,160.67,160.65,160.66,196800001.0
2007-04-23 10:56:00,160.655,160.67,160.65,160.65,661299998.0
2007-04-23 10:57:00,160.65,160.66,160.64,160.66,482400002.0
2007-04-23 10:58:00,160.67,160.7,160.67,160.7,401600006.0
2007-04-23 10:59:00,160.7,160.7,160.67,160.67,699099997.0
2007-04-23 11:00:00,160.665,160.67,160.64,160.66,1070500005.0
2007-04-23 11:01:00,160.655,160.66,160.65,160.66,190900005.0
2007-04-23 11:02:00,160.66,160.66,160.61,160.61,912999996.0
2007-04-23 11:03:00,160.62,160.64,160.61,160.63,1358699994.0
2007-04-23 11:04:00,160.63,160.63,160.615,160.63,479600002.0
2007-04-23 11:05:00,160.63,160.635,160.6,160.6,828800001.0
2007-04-23 11:06:00,160.59,160.6,160.59,160.6,796999996.0
2007-04-23 11:07:00,160.6,160.62,160.59,160.605,639499996.0
2007-04-23 11:08:00,160.605,160.62,160.6,160.61,150399997.0
2007-04-23 11:09:00,160.61,160.61,160.6,160.6,110399999.0
2007-04-23 11:10:00,160.6,160.61,160.6,160.61,313600002.0
2007-04-23 11:11:00,160.62,160.63,160.62,160.63,175200003.0
2007-04-23 11:12:00,160.63,160.63,160.605,160.615,531399995.0
2007-04-23 11:13:00,160.62,160.63,160.615,160.63,231400001.0
2007-04-23 11:14:00,160.63,160.63,160.605,160.62,407500000.0
2007-04-23 11:15:00,160.62,160.63,160.62,160.63,220800000.0
2007-04-23 11:16:00,160.64,160.64,160.63,160.63,149399998.0
2007-04-23 11:17:00,160.63,160.64,160.63,160.63,281600000.0
2007-04-23 11:18:00,160.63,160.64,160.63,160.64,325599998.0
2007-04-23 11:19:00,160.64,160.66,160.63,160.66,676700002.0
2007-04-23 11:20:00,160.66,160.66,160.65,160.66,299199998.0
2007-04-23 11:21:00,160.66,160.67,160.66,160.66,178399998.0
2007-04-23 11:22:00,160.66,160.66,160.66,160.66,123999999.0
2007-04-23 11:23:00,160.66,160.68,160.66,160.68,77600000.0
2007-04-23 11:24:00,160.68,160.68,160.66,160.67,158400001.0
2007-04-23 11:25:00,160.67,160.67,160.655,160.66,78599999.0
2007-04-23 11:26:00,160.66,160.66,160.65,160.65,36800000.0
2007-04-23 11:27:00,160.65,160.65,160.625,160.64,347900000.0
2007-04-23 11:28:00,160.625,160.63,160.62,160.62,203400003.0
2007-04-23 11:29:00,160.62,160.63,160.615,160.625,520799998.0
2007-04-23 11:30:00,160.625,160.64,160.625,160.64,77700001.0
2007-04-23 11:31:00,160.64,160.64,160.64,160.64,54300001.0
2007-04-23 11:32:00,160.64,160.64,160.635,160.635,97200000.0
2007-04-23 11:33:00,160.635,160.66,160.635,160.66,102400000.0
2007-04-23 11:34:00,160.66,160.67,160.66,160.66,58400000.0
2007-04-23 11:35:00,160.66,160.66,160.65,160.65,208400000.0
2007-04-23 11:36:00,160.65,160.66,160.64,160.66,209200001.0
2007-04-23 11:37:00,160.66,160.67,160.66,160.67,282400000.0
2007-04-23 11:38:00,160.67,160.67,160.67,160.67,17700000.0
2007-04-23 11:39:00,160.68,160.72,160.68,160.7,1109099992.0
2007-04-23 11:40:00,160.7,160.71,160.69,160.71,280800004.0
2007-04-23 11:41:00,160.71,160.73,160.68,160.68,976899999.0
2007-04-23 11:42:00,160.68,160.68,160.645,160.66,833299996.0
2007-04-23 11:43:00,160.66,160.66,160.64,160.65,187200001.0
2007-04-23 11:44:00,160.65,160.66,160.64,160.65,321699997.0
2007-04-23 11:45:00,160.645,160.66,160.645,160.65,211000000.0
2007-04-23 11:46:00,160.65,160.66,160.65,160.65,63200000.0
2007-04-23 11:47:00,160.65,160.65,160.64,160.64,367199997.0
2007-04-23 11:48:00,160.64,160.66,160.635,160.65,453800001.0
2007-04-23 11:49:00,160.65,160.65,160.65,160.65,11200000.0
2007-04-23 11:50:00,160.65,160.65,160.64,160.65,52800000.0
2007-04-23 11:51:00,160.65,160.65,160.635,160.64,251100002.0
2007-04-23 11:52:00,160.635,160.66,160.63,160.65,276600000.0
2007-04-23 11:53:00,160.65,160.66,160.65,160.65,80000001.0
2007-04-23 11:54:00,160.65,160.66,160.64,160.64,375100005.0
2007-04-23 11:55:00,160.635,160.65,160.63,160.65,170499998.0
2007-04-23 11:56:00,160.65,160.65,160.6,160.61,756000004.0
2007-04-23 11:57:00,160.605,160.62,160.595,160.595,661599999.0
2007-04-23 11:58:00,160.6,160.62,160.6,160.62,328699998.0
2007-04-23 11:59:00,160.62,160.62,160.595,160.6,182299999.0
2007-04-23 12:00:00,160.61,160.62,160.59,160.6,472299996.0
2007-04-23 12:01:00,160.6,160.62,160.6,160.62,242400000.0
2007-04-23 12:02:00,160.62,160.62,160.605,160.61,400699996.0
2007-04-23 12:03:00,160.62,160.63,160.61,160.62,377099999.0
2007-04-23 12:04:00,160.62,160.63,160.61,160.62,261600000.0
2007-04-23 12:05:00,160.62,160.63,160.62,160.63,280199999.0
2007-04-23 12:06:00,160.63,160.63,160.62,160.63,118300000.0
2007-04-23 12:07:00,160.63,160.63,160.605,160.61,236400002.0
2007-04-23 12:08:00,160.605,160.61,160.59,160.6,246999999.0
2007-04-23 12:09:00,160.6,160.61,160.6,160.6,159200001.0
2007-04-23 12:10:00,160.6,160.62,160.6,160.62,311200000.0
2007-04-23 12:11:00,160.61,160.63,160.6,160.61,965599989.0
2007-04-23 12:12:00,160.6,160.62,160.6,160.61,583799984.0
2007-04-23 12:13:00,160.615,160.63,160.615,160.62,326400004.0
2007-04-23 12:14:00,160.62,160.63,160.61,160.63,390399999.0
2007-04-23 12:15:00,160.63,160.66,160.615,160.655,1131899997.0
2007-04-23 12:16:00,160.655,160.67,160.645,160.655,653400000.0
2007-04-23 12:17:00,160.66,160.67,160.655,160.67,597799996.0
2007-04-23 12:18:00,160.67,160.68,160.66,160.68,186500003.0
2007-04-23 12:19:00,160.68,160.71,160.67,160.69,692599999.0
2007-04-23 12:20:00,160.69,160.69,160.65,160.65,335999998.0
2007-04-23 12:21:00,160.65,160.66,160.65,160.65,161600000.0
2007-04-23 12:22:00,160.65,160.66,160.64,160.65,255599998.0
2007-04-23 12:23:00,160.65,160.65,160.645,160.645,13000000.0
2007-04-23 12:24:00,160.65,160.66,160.645,160.65,139200000.0
2007-04-23 12:25:00,160.65,160.66,160.65,160.66,86300000.0
2007-04-23 12:26:00,160.65,160.66,160.65,160.66,136899997.0
2007-04-23 12:27:00,160.66,160.67,160.66,160.67,72000000.0
2007-04-23 12:28:00,160.69,160.69,160.67,160.67,16500000.0
2007-04-23 12:29:00,160.67,160.69,160.67,160.67,126300000.0
2007-04-23 12:30:00,160.67,160.7,160.66,160.69,279199999.0
2007-04-23 12:31:00,160.69,160.7,160.67,160.68,1163800007.0
2007-04-23 12:32:00,160.68,160.69,160.67,160.69,832499993.0
2007-04-23 12:33:00,160.69,160.7,160.68,160.695,951599984.0
2007-04-23 12:34:00,160.685,160.69,160.65,160.665,1430700012.0
2007-04-23 12:35:00,160.67,160.68,160.665,160.665,740499998.0
2007-04-23 12:36:00,160.675,160.685,160.67,160.675,538199991.0
2007-04-23 12:37:00,160.68,160.68,160.68,160.68,213599998.0
2007-04-23 12:38:00,160.68,160.68,160.67,160.67,304799998.0
2007-04-23 12:39:00,160.67,160.68,160.67,160.67,178400000.0
2007-04-23 12:40:00,160.68,160.68,160.67,160.67,1264800012.0
2007-04-23 12:41:00,160.67,160.72,160.66,160.72,1606200004.0
2007-04-23 12:42:00,160.72,160.78,160.72,160.78,849199996.0
2007-04-23 12:43:00,160.78,160.82,160.775,160.8,1631200005.0
2007-04-23 12:44:00,160.8,160.82,160.795,160.8,759200000.0
2007-04-23 12:45:00,160.79,160.79,160.77,160.77,637200001.0
2007-04-23 12:46:00,160.77,160.79,160.77,160.79,392799999.0
2007-04-23 12:47:00,160.79,160.79,160.79,160.79,103199997.0
2007-04-23 12:48:00,160.79,160.82,160.78,160.78,797099998.0
2007-04-23 12:49:00,160.78,160.78,160.755,160.78,192999998.0
2007-04-23 12:50:00,160.78,160.81,160.78,160.78,611600002.0
2007-04-23 12:51:00,160.78,160.79,160.77,160.77,661700001.0
2007-04-23 12:52:00,160.78,160.78,160.77,160.77,38400000.0
2007-04-23 12:53:00,160.78,160.78,160.77,160.78,257899999.0
2007-04-23 12:54:00,160.77,160.78,160.75,160.76,592999994.0
2007-04-23 12:55:00,160.76,160.76,160.74,160.74,665600003.0
2007-04-23 12:56:00,160.74,160.74,160.73,160.73,199999999.0
2007-04-23 12:57:00,160.73,160.74,160.69,160.69,951599995.0
2007-04-23 12:58:00,160.69,160.7,160.67,160.68,625600004.0
2007-04-23 12:59:00,160.67,160.69,160.665,160.69,416699997.0
2007-04-23 13:00:00,160.69,160.71,160.69,160.71,217100002.0
2007-04-23 13:01:00,160.71,160.74,160.7,160.74,176000000.0
2007-04-23 13:02:00,160.73,160.75,160.73,160.75,361000000.0
2007-04-23 13:03:00,160.75,160.8,160.75,160.79,181600000.0
2007-04-23 13:04:00,160.79,160.79,160.755,160.76,179500000.0
2007-04-23 13:05:00,160.76,160.76,160.73,160.75,116200000.0
2007-04-23 13:06:00,160.74,160.74,160.72,160.72,142400000.0
2007-04-23 13:07:00,160.72,160.72,160.69,160.7,172000000.0
2007-04-23 13:08:00,160.69,160.7,160.69,160.69,169600001.0
2007-04-23 13:09:00,160.7,160.71,160.7,160.71,32000000.0
2007-04-23 13:10:00,160.72,160.89,160.71,160.89,551200003.0
2007-04-23 13:11:00,160.9,160.97,160.9,160.94,1155199998.0
2007-04-23 13:12:00,160.94,160.94,160.92,160.93,408800001.0
2007-04-23 13:13:00,160.93,160.96,160.93,160.96,374399998.0
2007-04-23 13:14:00,160.96,160.98,160.95,160.96,832999996.0
2007-04-23 13:15:00,160.97,160.98,160.94,160.96,651999997.0
2007-04-23 13:16:00,160.96,160.97,160.955,160.97,168200000.0
2007-04-23 13:17:00,160.97,161.02,160.965,161.02,1194599999.0
2007-04-23 13:18:00,161.02,161.05,160.99,161.01,615399997.0
2007-04-23 13:19:00,161.01,161.06,161.01,161.04,820000001.0
2007-04-23 13:20:00,161.04,161.05,161.03,161.03,221600000.0
2007-04-23 13:21:00,161.03,161.04,161.015,161.03,240199996.0
2007-04-23 13:22:00,161.03,161.06,161.03,161.03,270800004.0
2007-04-23 13:23:00,161.04,161.04,161.02,161.03,416899999.0
2007-04-23 13:24:00,161.03,161.05,161.02,161.05,493699996.0
2007-04-23 13:25:00,161.05,161.06,161.01,161.02,855199993.0
2007-04-23 13:26:00,161.02,161.02,161.0,161.0,694399991.0
2007-04-23 13:27:00,161.0,161.0,161.0,161.0,266400003.0
2007-04-23 13:28:00,161.0,161.01,160.99,161.01,591100006.0
2007-04-23 13:29:00,161.0,161.01,160.99,161.01,229099998.0
2007-04-23 13:30:00,161.005,161.005,160.985,160.99,440199995.0
2007-04-23 13:31:00,161.0,161.0,160.98,160.99,250999997.0
2007-04-23 13:32:00,160.99,161.0,160.98,160.99,392800001.0
2007-04-23 13:33:00,160.99,160.99,160.99,160.99,89300000.0
2007-04-23 13:34:00,160.99,160.99,160.99,160.99,114400000.0
2007-04-23 13:35:00,160.99,160.99,160.96,160.96,565000002.0
2007-04-23 13:36:00,160.96,160.97,160.955,160.955,423000000.0
2007-04-23 13:37:00,160.96,160.97,160.955,160.97,388900000.0
2007-04-23 13:38:00,160.97,160.97,160.96,160.96,642399995.0
2007-04-23 13:39:00,160.95,160.96,160.94,160.96,425300002.0
2007-04-23 13:40:00,160.95,160.96,160.935,160.95,549500004.0
2007-04-23 13:41:00,160.95,160.98,160.935,160.965,1313700001.0
2007-04-23 13:42:00,160.965,160.985,160.95,160.975,1040899990.0
2007-04-23 13:43:00,160.975,161.0,160.975,161.0,461599996.0
2007-04-23 13:44:00,161.0,161.0,160.99,161.0,151200000.0
2007-04-23 13:45:00,161.0,161.02,160.99,161.01,219999999.0
2007-04-23 13:46:00,161.01,161.02,160.94,160.94,448000000.0
2007-04-23 13:47:00,160.94,160.96,160.905,160.91,603999998.0
2007-04-23 13:48:00,160.92,160.94,160.91,160.925,1062999997.0
2007-04-23 13:49:00,160.925,160.93,160.88,160.89,448500001.0
2007-04-23 13:50:00,160.89,160.9,160.87,160.89,279700001.0
2007-04-23 13:51:00,160.885,160.91,160.885,160.9,160899999.0
2007-04-23 13:52:00,160.895,160.9,160.875,160.88,203700000.0
2007-04-23 13:53:00,160.89,160.89,160.86,160.88,355800000.0
2007-04-23 13:54:00,160.88,160.88,160.865,160.87,183600000.0
2007-04-23 13:55:00,160.86,160.88,160.825,160.83,448700000.0
2007-04-23 13:56:00,160.83,160.84,160.825,160.84,90700000.0
2007-04-23 13:57:00,160.835,160.85,160.835,160.85,75500000.0
2007-04-23 13:58:00,160.845,160.89,160.845,160.88,241899997.0
2007-04-23 13:59:00,160.87,160.87,160.855,160.865,436299992.0
2007-04-23 14:00:00,160.87,160.88,160.86,160.875,297499998.0
2007-04-23 14:01:00,160.89,160.89,160.86,160.86,450899990.0
2007-04-23 14:02:00,160.87,160.87,160.84,160.855,282199996.0
2007-04-23 14:03:00,160.86,160.87,160.855,160.855,466300010.0
2007-04-23 14:04:00,160.86,160.87,160.845,160.87,345000000.0
2007-04-23 14:05:00,160.86,160.88,160.86,160.88,141400002.0
2007-04-23 14:06:00,160.89,160.89,160.865,160.89,158700000.0
2007-04-23 14:07:00,160.89,160.9,160.89,160.89,48500000.0
2007-04-23 14:08:00,160.89,160.9,160.88,160.89,251200001.0
2007-04-23 14:09:00,160.89,160.91,160.89,160.91,280699994.0
2007-04-23 14:10:00,160.91,160.92,160.9,160.9,139699996.0
2007-04-23 14:11:00,160.91,160.92,160.9,160.9,406399998.0
2007-04-23 14:12:00,160.9,160.91,160.895,160.91,64800000.0
2007-04-23 14:13:00,160.9,160.92,160.9,160.92,51200000.0
2007-04-23 14:14:00,160.91,160.91,160.89,160.89,83999999.0
2007-04-23 14:15:00,160.89,160.9,160.89,160.89,456000002.0
2007-04-23 14:16:00,160.89,160.91,160.885,160.9,216500001.0
2007-04-23 14:17:00,160.9,160.91,160.9,160.91,53599999.0
2007-04-23 14:18:00,160.91,160.91,160.91,160.91,1600000.0
2007-04-23 14:19:00,160.91,160.92,160.9,160.9,719899995.0
2007-04-23 14:20:00,160.9,160.92,160.9,160.9,414399999.0
2007-04-23 14:21:00,160.9,160.92,160.9,160.91,219199999.0
2007-04-23 14:22:00,160.91,160.94,160.91,160.91,332799993.0
2007-04-23 14:23:00,160.91,160.94,160.91,160.915,572399994.0
2007-04-23 14:24:00,160.93,160.93,160.92,160.92,150900001.0
2007-04-23 14:25:00,160.92,160.93,160.91,160.92,121299999.0
2007-04-23 14:26:00,160.92,160.93,160.915,160.915,768100007.0
2007-04-23 14:27:00,160.92,160.93,160.915,160.92,461600002.0
2007-04-23 14:28:00,160.92,160.92,160.9,160.9,643899998.0
2007-04-23 14:29:00,160.91,160.92,160.89,160.9,1067999994.0
2007-04-23 14:30:00,160.9,160.91,160.89,160.89,315199998.0
2007-04-23 14:31:00,160.89,160.9,160.89,160.89,114400000.0
2007-04-23 14:32:00,160.89,160.9,160.86,160.88,838700006.0
2007-04-23 14:33:00,160.87,160.87,160.85,160.855,893200002.0
2007-04-23 14:34:00,160.855,160.86,160.845,160.85,678200007.0
2007-04-23 14:35:00,160.85,160.86,160.85,160.86,277400006.0
2007-04-23 14:36:00,160.85,160.87,160.845,160.86,802099998.0
2007-04-23 14:37:00,160.85,160.86,160.85,160.855,100500000.0
2007-04-23 14:38:00,160.855,160.86,160.83,160.83,418899998.0
2007-04-23 14:39:00,160.84,160.86,160.835,160.855,1000300006.0
2007-04-23 14:40:00,160.86,160.9,160.85,160.9,1069700010.0
2007-04-23 14:41:00,160.9,160.9,160.88,160.88,464899996.0
2007-04-23 14:42:00,160.89,160.9,160.88,160.88,718199997.0
2007-04-23 14:43:00,160.89,160.9,160.88,160.9,87200001.0
2007-04-23 14:44:00,160.89,160.9,160.89,160.89,53600000.0
2007-04-23 14:45:00,160.89,160.89,160.89,160.89,65600000.0
2007-04-23 14:46:00,160.88,160.89,160.86,160.875,1494999995.0
2007-04-23 14:47:00,160.88,160.89,160.855,160.88,1176000007.0
2007-04-23 14:48:00,160.88,160.88,160.865,160.88,547200010.0
2007-04-23 14:49:00,160.875,160.89,160.865,160.88,923400009.0
2007-04-23 14:50:00,160.875,160.89,160.855,160.87,1405399992.0
2007-04-23 14:51:00,160.87,160.91,160.87,160.9,663699993.0
2007-04-23 14:52:00,160.895,160.91,160.885,160.89,393000007.0
2007-04-23 14:53:00,160.89,160.91,160.885,160.9,291599995.0
2007-04-23 14:54:00,160.89,160.93,160.89,160.93,643999997.0
2007-04-23 14:55:00,160.93,160.98,160.925,160.97,917700007.0
2007-04-23 14:56:00,160.96,161.0,160.96,160.97,979400011.0
2007-04-23 14:57:00,160.98,160.98,160.96,160.98,850799993.0
2007-04-23 14:58:00,160.98,160.98,160.965,160.98,667199999.0
2007-04-23 14:59:00,160.98,160.98,160.94,160.96,529699995.0
2007-04-23 15:00:00,160.96,160.96,160.94,160.94,850600007.0
2007-04-23 15:01:00,160.94,160.95,160.935,160.95,688700007.0
2007-04-23 15:02:00,160.95,160.98,160.95,160.975,1674100007.0
2007-04-23 15:03:00,160.975,161.0,160.97,161.0,724799997.0
2007-04-23 15:04:00,161.0,161.01,161.0,161.005,376500000.0
2007-04-23 15:05:00,161.01,161.1,161.01,161.08,1588000003.0
2007-04-23 15:06:00,161.075,161.12,161.075,161.12,1869699986.0
2007-04-23 15:07:00,161.12,161.13,161.1,161.1,295999999.0
2007-04-23 15:08:00,161.105,161.12,161.095,161.11,667100004.0
2007-04-23 15:09:00,161.11,161.11,161.075,161.09,652400005.0
2007-04-23 15:10:00,161.09,161.1,161.08,161.08,565800000.0
2007-04-23 15:11:00,161.09,161.11,161.08,161.11,605499996.0
2007-04-23 15:12:00,161.11,161.11,161.09,161.09,307599998.0
2007-04-23 15:13:00,161.09,161.1,161.08,161.1,223700000.0
2007-04-23 15:14:00,161.1,161.12,161.08,161.08,554000003.0
2007-04-23 15:15:00,161.08,161.08,161.065,161.07,649200004.0
2007-04-23 15:16:00,161.065,161.07,161.06,161.07,388600000.0
2007-04-23 15:17:00,161.07,161.08,161.06,161.08,999899989.0
2007-04-23 15:18:00,161.08,161.12,161.08,161.11,437100001.0
2007-04-23 15:19:00,161.105,161.11,161.085,161.09,447800004.0
2007-04-23 15:20:00,161.1,161.11,161.08,161.1,187200001.0
2007-04-23 15:21:00,161.09,161.12,161.09,161.12,625199995.0
2007-04-23 15:22:00,161.12,161.12,161.085,161.12,874799999.0
2007-04-23 15:23:00,161.12,161.12,161.09,161.095,262999999.0
2007-04-23 15:24:00,161.085,161.135,161.085,161.135,742500004.0
2007-04-23 15:25:00,161.135,161.14,161.12,161.14,1039599996.0
2007-04-23 15:26:00,161.14,161.14,161.125,161.13,510900000.0
2007-04-23 15:27:00,161.14,161.14,161.115,161.13,392100005.0
2007-04-23 15:28:00,161.14,161.14,161.12,161.12,722999995.0
2007-04-23 15:29:00,161.12,161.14,161.115,161.13,685400001.0
2007-04-23 15:30:00,161.14,161.14,161.11,161.12,1449399998.0
2007-04-23 15:31:00,161.12,161.14,161.07,161.07,1159000009.0
2007-04-23 15:32:00,161.07,161.08,161.015,161.05,983299998.0
2007-04-23 15:33:00,161.05,161.08,161.045,161.065,838800005.0
2007-04-23 15:34:00,161.07,161.095,161.055,161.075,1109999995.0
2007-04-23 15:35:00,161.075,161.1,161.075,161.08,908599998.0
2007-04-23 15:36:00,161.08,161.1,161.075,161.095,711599999.0
2007-04-23 15:37:00,161.095,161.16,161.09,161.15,727799997.0
2007-04-23 15:38:00,161.15,161.17,161.15,161.16,509100001.0
2007-04-23 15:39:00,161.16,161.18,161.16,161.175,250399998.0
2007-04-23 15:40:00,161.17,161.19,161.17,161.19,674700003.0
2007-04-23 15:41:00,161.19,161.2,161.175,161.175,1181200006.0
2007-04-23 15:42:00,161.18,161.235,161.175,161.22,1040800008.0
2007-04-23 15:43:00,161.22,161.23,161.215,161.23,589100002.0
2007-04-23 15:44:00,161.24,161.24,161.21,161.215,273100000.0
2007-04-23 15:45:00,161.22,161.23,161.215,161.22,668600008.0
2007-04-23 15:46:00,161.22,161.23,161.22,161.22,404100004.0
2007-04-23 15:47:00,161.22,161.23,161.22,161.22,387300001.0
2007-04-23 15:48:00,161.22,161.23,161.215,161.225,584400003.0
2007-04-23 15:49:00,161.23,161.23,161.19,161.195,472500003.0
2007-04-23 15:50:00,161.195,161.21,161.195,161.195,511400002.0
2007-04-23 15:51:00,161.21,161.22,161.195,161.205,525400003.0
2007-04-23 15:52:00,161.21,161.23,161.2,161.23,285700000.0
2007-04-23 15:53:00,161.23,161.35,161.23,161.31,1424049996.0
2007-04-23 15:54:00,161.31,161.32,161.28,161.29,1134600009.0
2007-04-23 15:55:00,161.3,161.3,161.285,161.29,539699996.0
2007-04-23 15:56:00,161.29,161.29,161.2,161.2,762400002.0
2007-04-23 15:57:00,161.2,161.22,161.2,161.22,570399998.0
2007-04-23 15:58:00,161.22,161.23,161.2,161.22,528999997.0
2007-04-23 15:59:00,161.22,161.23,161.16,161.2,1291899996.0
2007-04-23 16:00:00,161.2,161.22,161.19,161.21,610500000.0
2007-04-23 16:01:00,161.21,161.22,161.205,161.21,534499998.0
2007-04-23 16:02:00,161.21,161.22,161.2,161.2,351399999.0
2007-04-23 16:03:00,161.2,161.22,161.195,161.2,670300003.0
2007-04-23 16:04:00,161.2,161.21,161.195,161.2,750500005.0
2007-04-23 16:05:00,161.2,161.2,161.2,161.2,24000000.0
2007-04-23 16:06:00,161.2,161.2,161.19,161.2,148400000.0
2007-04-23 16:07:00,161.2,161.22,161.19,161.19,487399998.0
2007-04-23 16:08:00,161.19,161.21,161.19,161.2,786099996.0
2007-04-23 16:09:00,161.2,161.2,161.13,161.13,625000004.0
2007-04-23 16:10:00,161.13,161.16,161.12,161.15,478200001.0
2007-04-23 16:11:00,161.15,161.15,161.12,161.15,251299999.0
2007-04-23 16:12:00,161.15,161.15,161.125,161.14,274899999.0
2007-04-23 16:13:00,161.14,161.15,161.1,161.1,186400000.0
2007-04-23 16:14:00,161.1,161.13,161.095,161.125,558599999.0
2007-04-23 16:15:00,161.12,161.14,161.12,161.14,360399998.0
2007-04-23 16:16:00,161.14,161.16,161.14,161.155,24000000.0
2007-04-23 16:17:00,161.16,161.16,161.135,161.15,174799999.0
2007-04-23 16:18:00,161.15,161.17,161.15,161.17,35800000.0
2007-04-23 16:19:00,161.17,161.21,161.16,161.2,310999998.0
2007-04-23 16:20:00,161.2,161.23,161.195,161.23,229000000.0
2007-04-23 16:21:00,161.23,161.23,161.195,161.2,380500003.0
2007-04-23 16:22:00,161.2,161.21,161.19,161.2,521299998.0
2007-04-23 16:23:00,161.2,161.21,161.195,161.21,241500000.0
2007-04-23 16:24:00,161.21,161.21,161.21,161.21,24800000.0
2007-04-23 16:25:00,161.21,161.21,161.19,161.2,433000001.0
2007-04-23 16:26:00,161.2,161.22,161.19,161.2,346800003.0
2007-04-23 16:27:00,161.2,161.2,161.175,161.18,232699999.0
2007-04-23 16:28:00,161.18,161.18,161.15,161.16,331400001.0
2007-04-23 16:29:00,161.16,161.17,161.16,161.17,349199999.0
2007-04-23 16:30:00,161.17,161.17,161.13,161.14,642300002.0
2007-04-23 16:31:00,161.135,161.15,161.135,161.145,251700002.0
2007-04-23 16:32:00,161.15,161.16,161.14,161.16,301600002.0
2007-04-23 16:33:00,161.16,161.16,161.14,161.15,394600001.0
2007-04-23 16:34:00,161.15,161.15,161.14,161.14,127199999.0
2007-04-23 16:35:00,161.13,161.14,161.12,161.12,278799999.0
2007-04-23 16:36:00,161.12,161.14,161.115,161.12,163199999.0
2007-04-23 16:37:00,161.12,161.14,161.12,161.14,142400002.0
2007-04-23 16:38:00,161.14,161.15,161.135,161.14,272900000.0
2007-04-23 16:39:00,161.14,161.17,161.14,161.16,56800000.0
2007-04-23 16:40:00,161.16,161.195,161.15,161.19,291300000.0
2007-04-23 16:41:00,161.19,161.23,161.175,161.22,384699999.0
2007-04-23 16:42:00,161.21,161.235,161.2,161.205,317400001.0
2007-04-23 16:43:00,161.21,161.21,161.205,161.21,164400001.0
2007-04-23 16:44:00,161.21,161.21,161.175,161.175,291100000.0
2007-04-23 16:45:00,161.175,161.18,161.15,161.16,247860003.0
2007-04-23 16:46:00,161.16,161.16,161.14,161.145,692199999.0
2007-04-23 16:47:00,161.14,161.14,161.095,161.095,790400000.0
2007-04-23 16:48:00,161.1,161.12,161.09,161.095,576499995.0
2007-04-23 16:49:00,161.11,161.12,161.09,161.105,615299997.0
2007-04-23 16:50:00,161.11,161.12,161.11,161.12,196300000.0
2007-04-23 16:51:00,161.12,161.15,161.12,161.14,99700000.0
2007-04-23 16:52:00,161.14,161.14,161.13,161.14,52300000.0
2007-04-23 16:53:00,161.13,161.14,161.125,161.13,145700000.0
2007-04-23 16:54:00,161.125,161.14,161.12,161.12,132000000.0
2007-04-23 16:55:00,161.12,161.13,161.09,161.1,467200001.0
2007-04-23 16:56:00,161.1,161.12,161.1,161.11,147300000.0
2007-04-23 16:57:00,161.11,161.12,161.11,161.11,471499995.0
2007-04-23 16:58:00,161.11,161.11,161.08,161.08,457700000.0
2007-04-23 16:59:00,161.08,161.08,161.04,161.045,666599996.0
2007-04-23 17:00:00,161.05,161.07,161.04,161.06,393500000.0
2007-04-23 17:01:00,161.06,161.06,161.02,161.04,1579700006.0
2007-04-23 17:02:00,161.05,161.07,161.035,161.055,661599995.0
2007-04-23 17:03:00,161.06,161.07,161.055,161.07,147300000.0
2007-04-23 17:04:00,161.07,161.07,161.06,161.06,42400000.0
2007-04-23 17:05:00,161.07,161.07,161.055,161.06,156000000.0
2007-04-23 17:06:00,161.06,161.06,161.04,161.05,261100000.0
2007-04-23 17:07:00,161.05,161.06,161.035,161.04,350400000.0
2007-04-23 17:08:00,161.05,161.06,161.035,161.05,373199999.0
2007-04-23 17:09:00,161.05,161.05,161.04,161.04,404400004.0
2007-04-23 17:10:00,161.04,161.05,161.02,161.03,533500000.0
2007-04-23 17:11:00,161.04,161.04,161.025,161.04,432000001.0
2007-04-23 17:12:00,161.04,161.04,161.005,161.01,191600000.0
2007-04-23 17:13:00,161.005,161.01,160.995,160.995,679899998.0
2007-04-23 17:14:00,161.01,161.01,161.0,161.0,143199999.0
2007-04-23 17:15:00,161.0,161.0,160.975,160.985,207799998.0
2007-04-23 17:16:00,160.99,161.0,160.99,161.0,56800000.0
2007-04-23 17:17:00,161.01,161.01,160.995,161.0,230799996.0
2007-04-23 17:18:00,160.995,161.0,160.985,161.0,86600000.0
2007-04-23 17:19:00,161.0,161.0,160.99,161.0,40000000.0
2007-04-23 17:20:00,161.0,161.01,161.0,161.0,30400000.0
2007-04-23 17:21:00,161.0,161.01,160.995,161.01,275799999.0
2007-04-23 17:22:00,161.01,161.04,161.01,161.03,217600000.0
2007-04-23 17:23:00,161.03,161.03,161.005,161.02,294000000.0
2007-04-23 17:24:00,161.02,161.04,161.02,161.04,240300000.0
2007-04-23 17:25:00,161.04,161.05,161.035,161.035,177599998.0
2007-04-23 17:26:00,161.035,161.05,161.035,161.05,71400000.0
2007-04-23 17:27:00,161.05,161.05,161.03,161.04,61300000.0
2007-04-23 17:28:00,161.04,161.04,161.025,161.04,357600002.0
2007-04-23 17:29:00,161.04,161.04,161.025,161.025,307799999.0
2007-04-23 17:30:00,161.03,161.03,161.02,161.03,107300002.0
2007-04-23 17:31:00,161.03,161.04,161.025,161.025,163699998.0
2007-04-23 17:32:00,161.025,161.05,161.02,161.03,382699996.0
2007-04-23 17:33:00,161.03,161.03,160.97,160.97,439900000.0
2007-04-23 17:34:00,160.97,160.97,160.935,160.95,370899999.0
2007-04-23 17:35:00,160.945,160.98,160.93,160.98,612699999.0
2007-04-23 17:36:00,160.98,160.98,160.95,160.98,458300002.0
2007-04-23 17:37:00,160.98,160.98,160.97,160.98,198000000.0
2007-04-23 17:38:00,160.98,160.99,160.97,160.97,479699996.0
2007-04-23 17:39:00,160.97,160.98,160.965,160.97,400400001.0
2007-04-23 17:40:00,160.965,161.02,160.965,161.01,1000500002.0
2007-04-23 17:41:00,161.01,161.03,161.005,161.025,724400002.0
2007-04-23 17:42:00,161.03,161.05,161.03,161.05,325999997.0
2007-04-23 17:43:00,161.05,161.05,161.035,161.045,262300002.0
2007-04-23 17:44:00,161.05,161.05,161.045,161.05,654199998.0
2007-04-23 17:45:00,161.05,161.08,161.05,161.06,409300000.0
2007-04-23 17:46:00,161.06,161.06,161.045,161.055,49400000.0
2007-04-23 17:47:00,161.055,161.06,161.035,161.05,498999999.0
2007-04-23 17:48:00,161.05,161.05,161.03,161.03,71500001.0
2007-04-23 17:49:00,161.03,161.04,161.02,161.03,586499992.0
2007-04-23 17:50:00,161.03,161.04,161.03,161.03,168400001.0
2007-04-23 17:51:00,161.03,161.03,160.98,160.98,816200002.0
2007-04-23 17:52:00,160.975,160.98,160.965,160.97,315900000.0
2007-04-23 17:53:00,160.97,160.97,160.94,160.95,559400006.0
2007-04-23 17:54:00,160.95,160.96,160.945,160.955,265300000.0
2007-04-23 17:55:00,160.96,160.96,160.93,160.94,549600003.0
2007-04-23 17:56:00,160.93,160.93,160.875,160.905,1480399991.0
2007-04-23 17:57:00,160.905,160.92,160.905,160.91,260600002.0
2007-04-23 17:58:00,160.91,160.92,160.895,160.91,726299998.0
2007-04-23 17:59:00,160.895,160.92,160.88,160.88,741900004.0
2007-04-23 18:00:00,160.875,160.88,160.86,160.86,636249992.0
2007-04-23 18:01:00,160.86,160.86,160.83,160.835,333450002.0
2007-04-23 18:02:00,160.84,160.84,160.795,160.8,882999998.0
2007-04-23 18:03:00,160.795,160.83,160.795,160.815,677900006.0
2007-04-23 18:04:00,160.815,160.85,160.805,160.85,1042700006.0
2007-04-23 18:05:00,160.85,160.88,160.85,160.88,793900002.0
2007-04-23 18:06:00,160.88,160.88,160.87,160.88,56200000.0
2007-04-23 18:07:00,160.875,160.88,160.875,160.88,284400000.0
2007-04-23 18:08:00,160.88,160.9,160.875,160.875,290200003.0
2007-04-23 18:09:00,160.875,160.9,160.875,160.88,549100004.0
2007-04-23 18:10:00,160.88,160.88,160.88,160.88,58800000.0
2007-04-23 18:11:00,160.88,160.89,160.865,160.87,379999997.0
2007-04-23 18:12:00,160.87,160.87,160.845,160.85,372999997.0
2007-04-23 18:13:00,160.86,160.87,160.855,160.86,192900000.0
2007-04-23 18:14:00,160.86,160.86,160.83,160.83,318699998.0
2007-04-23 18:15:00,160.83,160.84,160.82,160.84,541000004.0
2007-04-23 18:16:00,160.835,160.85,160.835,160.85,207899999.0
2007-04-23 18:17:00,160.85,160.86,160.845,160.85,748699997.0
2007-04-23 18:18:00,160.855,160.86,160.845,160.85,487000001.0
2007-04-23 18:19:00,160.85,160.86,160.845,160.86,247200001.0
2007-04-23 18:20:00,160.86,160.86,160.86,160.86,380900001.0
2007-04-23 18:21:00,160.86,160.87,160.855,160.86,227700001.0
2007-04-23 18:22:00,160.86,160.86,160.84,160.85,177600001.0
2007-04-23 18:23:00,160.85,160.85,160.84,160.85,144800002.0
2007-04-23 18:24:00,160.85,160.85,160.84,160.84,55200000.0
2007-04-23 18:25:00,160.84,160.84,160.83,160.84,171200001.0
2007-04-23 18:26:00,160.84,160.84,160.835,160.84,319300001.0
2007-04-23 18:27:00,160.84,160.85,160.835,160.85,244500000.0
2007-04-23 18:28:00,160.85,160.92,160.85,160.905,600299993.0
2007-04-23 18:29:00,160.905,160.92,160.9,160.91,161700000.0
2007-04-23 18:30:00,160.91,160.92,160.905,160.91,369999999.0
2007-04-23 18:31:00,160.91,160.94,160.91,160.94,449199999.0
2007-04-23 18:32:00,160.94,160.99,160.94,160.95,1280400010.0
2007-04-23 18:33:00,160.95,160.96,160.945,160.95,659899995.0
2007-04-23 18:34:00,160.95,160.96,160.92,160.93,612199988.0
2007-04-23 18:35:00,160.925,160.94,160.91,160.91,589399996.0
2007-04-23 18:36:00,160.91,160.91,160.86,160.89,629800002.0
2007-04-23 18:37:00,160.89,160.9,160.89,160.89,356800000.0
2007-04-23 18:38:00,160.9,160.91,160.89,160.9,251600001.0
2007-04-23 18:39:00,160.9,160.91,160.885,160.885,397999997.0
2007-04-23 18:40:00,160.895,160.9,160.885,160.89,194799996.0
2007-04-23 18:41:00,160.89,160.9,160.88,160.895,484800002.0
2007-04-23 18:42:00,160.9,160.9,160.89,160.89,339300003.0
2007-04-23 18:43:00,160.9,160.9,160.89,160.895,92000000.0
2007-04-23 18:44:00,160.89,160.91,160.89,160.9,161199997.0
2007-04-23 18:45:00,160.91,160.92,160.91,160.92,112800001.0
2007-04-23 18:46:00,160.905,160.92,160.905,160.92,47000000.0
2007-04-23 18:47:00,160.92,160.96,160.92,160.95,286900000.0
2007-04-23 18:48:00,160.95,160.95,160.92,160.925,410999999.0
2007-04-23 18:49:00,160.93,160.94,160.93,160.93,105499999.0
2007-04-23 18:50:00,160.93,160.93,160.91,160.92,239200000.0
2007-04-23 18:51:00,160.92,160.92,160.91,160.91,61600000.0
2007-04-23 18:52:00,160.91,160.92,160.905,160.91,310299998.0
2007-04-23 18:53:00,160.915,160.92,160.9,160.9,196000002.0
2007-04-23 18:54:00,160.9,160.91,160.9,160.91,144399999.0
2007-04-23 18:55:00,160.91,160.91,160.91,160.91,51199999.0
2007-04-23 18:56:00,160.91,160.91,160.91,160.91,800000.0
2007-04-23 18:57:00,160.91,160.93,160.91,160.93,45600000.0
2007-04-23 18:58:00,160.93,160.94,160.93,160.94,36000000.0
2007-04-23 18:59:00,160.94,160.96,160.93,160.96,246400001.0
2007-04-23 19:00:00,160.96,160.96,160.955,160.955,13600000.0
2007-04-23 19:01:00,160.96,160.96,160.96,160.96,8000000.0
2007-04-23 19:02:00,160.96,160.97,160.96,160.97,69599999.0
2007-04-23 19:03:00,160.97,160.97,160.965,160.965,33700000.0
2007-04-23 19:04:00,160.97,160.97,160.96,160.97,33600000.0
2007-04-23 19:05:00,160.97,160.97,160.97,160.97,19200000.0
2007-04-23 19:06:00,160.97,160.98,160.97,160.97,12800000.0
2007-04-23 19:07:00,160.97,160.98,160.97,160.98,12000000.0
2007-04-23 19:08:00,160.98,160.99,160.975,160.98,84000000.0
2007-04-23 19:09:00,160.98,160.99,160.975,160.975,189700002.0
2007-04-23 19:10:00,160.98,160.99,160.975,160.99,288100002.0
2007-04-23 19:11:00,160.99,160.99,160.975,160.98,80400000.0
2007-04-23 19:12:00,160.99,161.03,160.99,161.03,80800000.0
2007-04-23 19:13:00,161.03,161.03,161.0,161.02,497899998.0
2007-04-23 19:14:00,161.02,161.02,161.01,161.01,64000001.0
2007-04-23 19:15:00,161.01,161.01,161.0,161.0,215600003.0
2007-04-23 19:16:00,161.0,161.01,160.98,160.98,429399998.0
2007-04-23 19:17:00,160.98,161.0,160.975,160.98,785300000.0
2007-04-23 19:18:00,160.98,160.99,160.97,160.975,369100006.0
2007-04-23 19:19:00,160.975,160.98,160.965,160.965,244499993.0
2007-04-23 19:20:00,160.97,160.98,160.965,160.975,667299996.0
2007-04-23 19:21:00,160.98,160.98,160.965,160.98,242299998.0
2007-04-23 19:22:00,160.98,160.98,160.96,160.97,576400001.0
2007-04-23 19:23:00,160.965,160.97,160.92,160.92,497899995.0
2007-04-23 19:24:00,160.925,160.93,160.92,160.92,111400000.0
2007-04-23 19:25:00,160.92,160.92,160.905,160.91,373499999.0
2007-04-23 19:26:00,160.905,160.92,160.9,160.91,337400002.0
2007-04-23 19:27:00,160.905,160.92,160.905,160.92,181499995.0
2007-04-23 19:28:00,160.915,160.92,160.915,160.915,67199998.0
2007-04-23 19:29:00,160.915,160.92,160.915,160.92,28000000.0
2007-04-23 19:30:00,160.92,160.93,160.92,160.93,294000002.0
2007-04-23 19:31:00,160.93,160.93,160.92,160.92,419399999.0
2007-04-23 19:32:00,160.92,160.92,160.91,160.91,235999999.0
2007-04-23 19:33:00,160.91,160.92,160.91,160.92,229999998.0
2007-04-23 19:34:00,160.92,160.92,160.91,160.91,273299997.0
2007-04-23 19:35:00,160.91,160.92,160.91,160.92,292399999.0
2007-04-23 19:36:00,160.92,160.93,160.915,160.925,356599996.0
2007-04-23 19:37:00,160.93,160.94,160.93,160.93,376799999.0
2007-04-23 19:38:00,160.93,160.93,160.93,160.93,62399997.0
2007-04-23 19:39:00,160.93,160.93,160.93,160.93,87200001.0
2007-04-23 19:41:00,160.93,160.93,160.925,160.93,207199998.0
2007-04-23 19:42:00,160.93,160.93,160.92,160.93,359699995.0
2007-04-23 19:43:00,160.93,160.93,160.92,160.925,277400000.0
2007-04-23 19:44:00,160.93,160.93,160.91,160.93,273900001.0
2007-04-23 19:47:00,160.925,160.93,160.925,160.93,28800000.0
2007-04-23 19:48:00,160.93,160.93,160.93,160.93,14400000.0
2007-04-23 19:49:00,160.93,160.93,160.92,160.93,236099994.0
2007-04-23 19:50:00,160.93,160.93,160.925,160.93,82100000.0
2007-04-23 19:51:00,160.92,160.93,160.91,160.91,192800001.0
2007-04-23 19:52:00,160.91,160.92,160.905,160.905,311299995.0
2007-04-23 19:53:00,160.9,160.91,160.9,160.91,115499999.0
2007-04-23 19:54:00,160.91,160.91,160.87,160.88,401900003.0
2007-04-23 19:55:00,160.88,160.9,160.88,160.885,336900003.0
2007-04-23 19:56:00,160.88,160.89,160.88,160.89,161800003.0
2007-04-23 19:57:00,160.89,160.89,160.88,160.88,540400004.0
2007-04-23 19:58:00,160.87,160.88,160.86,160.88,178000000.0
2007-04-23 19:59:00,160.88,160.88,160.88,160.88,44000000.0
2007-04-23 20:00:00,160.88,160.88,160.85,160.87,512900001.0
2007-04-23 20:01:00,160.875,160.88,160.87,160.87,153799999.0
2007-04-23 20:02:00,160.87,160.87,160.85,160.86,215400000.0
2007-04-23 20:03:00,160.86,160.88,160.86,160.88,294900002.0
2007-04-23 20:04:00,160.88,160.89,160.86,160.89,296900004.0
2007-04-23 20:05:00,160.89,160.9,160.88,160.88,514599999.0
2007-04-23 20:06:00,160.885,160.94,160.88,160.93,597300001.0
2007-04-23 20:07:00,160.93,160.96,160.93,160.95,329299997.0
2007-04-23 20:08:00,160.95,160.95,160.94,160.94,169200001.0
2007-04-23 20:09:00,160.94,160.94,160.93,160.93,480399996.0
2007-04-23 20:10:00,160.93,160.93,160.915,160.915,99500002.0
2007-04-23 20:11:00,160.92,160.94,160.915,160.92,287199998.0
2007-04-23 20:12:00,160.92,160.92,160.915,160.915,251599995.0
2007-04-23 20:13:00,160.915,160.915,160.915,160.915,30799999.0
2007-04-23 20:14:00,160.92,160.92,160.92,160.92,52800000.0
2007-04-23 20:15:00,160.93,160.94,160.92,160.92,82400000.0
2007-04-23 20:16:00,160.92,160.94,160.895,160.9,357799998.0
2007-04-23 20:17:00,160.895,160.91,160.89,160.9,336500003.0
2007-04-23 20:18:00,160.9,160.9,160.87,160.9,266800001.0
2007-04-23 20:19:00,160.9,160.9,160.88,160.89,132400000.0
2007-04-23 20:20:00,160.89,160.9,160.885,160.9,162400000.0
2007-04-23 20:21:00,160.9,160.9,160.875,160.89,422900001.0
2007-04-23 20:22:00,160.9,160.9,160.89,160.89,198100000.0
2007-04-23 20:23:00,160.9,160.92,160.85,160.875,767000000.0
2007-04-23 20:24:00,160.88,160.9,160.88,160.89,88399999.0
2007-04-23 20:25:00,160.89,160.9,160.865,160.87,201900000.0
2007-04-23 20:26:00,160.87,160.88,160.865,160.865,44400000.0
2007-04-23 20:27:00,160.87,160.88,160.865,160.875,93599999.0
2007-04-23 20:28:00,160.875,160.875,160.87,160.87,24000000.0
2007-04-23 20:29:00,160.87,160.88,160.865,160.875,122700001.0
2007-04-23 20:30:00,160.885,160.89,160.88,160.89,24800000.0
2007-04-23 20:31:00,160.88,160.89,160.88,160.88,24800000.0
2007-04-23 20:32:00,160.89,160.99,160.89,160.98,441499995.0
2007-04-23 20:33:00,160.98,160.98,160.93,160.93,156000000.0
2007-04-23 20:34:00,160.93,160.93,160.91,160.93,390400002.0
2007-04-23 20:35:00,160.93,160.93,160.92,160.92,24000000.0
2007-04-23 20:36:00,160.92,160.95,160.91,160.95,96000001.0
2007-04-23 20:37:00,160.94,160.95,160.93,160.95,359899998.0
2007-04-23 20:38:00,160.94,160.96,160.94,160.945,239199999.0
2007-04-23 20:39:00,160.945,160.95,160.94,160.95,116799998.0
2007-04-23 20:40:00,160.95,160.95,160.95,160.95,52000000.0
2007-04-23 20:41:00,160.96,160.97,160.955,160.955,153699998.0
2007-04-23 20:42:00,160.97,160.98,160.96,160.96,151700001.0
2007-04-23 20:43:00,160.96,160.97,160.96,160.97,147200000.0
2007-04-23 20:44:00,160.97,160.97,160.96,160.96,62599999.0
2007-04-23 20:45:00,160.97,160.97,160.955,160.97,29600000.0
2007-04-23 20:46:00,160.96,160.97,160.96,160.97,9600000.0
2007-04-23 20:48:00,160.97,160.97,160.95,160.97,71200000.0
2007-04-23 20:49:00,160.96,160.97,160.96,160.97,32000000.0
2007-04-23 20:50:00,160.96,160.97,160.955,160.955,54399999.0
2007-04-23 20:51:00,160.96,160.96,160.96,160.96,6400000.0
2007-04-23 20:52:00,160.97,160.97,160.96,160.97,58400000.0
2007-04-23 20:53:00,160.97,160.97,160.97,160.97,26400000.0
2007-04-23 20:54:00,160.96,160.97,160.96,160.96,112400000.0
2007-04-23 20:55:00,160.97,160.97,160.96,160.96,15200000.0
2007-04-23 20:56:00,160.96,160.96,160.96,160.96,12800000.0
2007-04-23 20:57:00,160.96,160.96,160.96,160.96,800000.0
2007-04-23 20:58:00,160.96,160.98,160.96,160.96,249299997.0
2007-04-23 20:59:00,160.95,160.98,160.95,160.97,281800000.0
2007-04-23 21:00:00,160.97,160.97,160.94,160.94,824299995.0
2007-04-23 21:01:00,160.95,160.95,160.93,160.94,423199997.0
2007-04-23 21:02:00,160.945,160.945,160.93,160.93,202399998.0
2007-04-23 21:03:00,160.93,160.94,160.93,160.94,14400000.0
2007-04-23 21:04:00,160.94,160.95,160.935,160.935,176799998.0
2007-04-23 21:05:00,160.95,160.97,160.94,160.97,63200000.0
2007-04-23 21:06:00,160.98,160.98,160.98,160.98,2400000.0
2007-04-23 21:07:00,160.98,160.98,160.96,160.96,48000000.0
2007-04-23 21:08:00,160.96,160.98,160.955,160.98,31599999.0
2007-04-23 21:09:00,160.98,160.98,160.97,160.97,42399999.0
2007-04-23 21:10:00,160.97,161.01,160.97,160.98,157200002.0
2007-04-23 21:11:00,160.99,160.99,160.99,160.99,3200000.0
2007-04-23 21:12:00,160.99,160.99,160.985,160.99,44399999.0
2007-04-23 21:13:00,160.99,160.99,160.99,160.99,2400000.0
2007-04-23 21:14:00,160.99,160.99,160.98,160.98,6400000.0
2007-04-23 21:15:00,160.98,160.98,160.975,160.975,20800000.0
2007-04-23 21:16:00,160.98,160.98,160.98,160.98,2400000.0
2007-04-23 21:17:00,160.975,160.98,160.975,160.98,20000000.0
2007-04-23 21:18:00,160.98,160.98,160.98,160.98,3200000.0
2007-04-23 21:19:00,160.98,160.98,160.97,160.98,70400000.0
2007-04-23 21:20:00,160.96,160.97,160.95,160.97,70400000.0
2007-04-23 21:21:00,160.97,160.97,160.97,160.97,2400000.0
2007-04-23 21:22:00,160.965,160.97,160.965,160.97,38200000.0
2007-04-23 21:23:00,160.97,160.97,160.97,160.97,34400000.0
2007-04-23 21:25:00,160.97,160.98,160.97,160.98,40800000.0
2007-04-23 21:26:00,160.98,160.99,160.98,160.99,20800000.0
2007-04-23 21:27:00,160.99,160.99,160.99,160.99,1600000.0
2007-04-23 21:29:00,160.99,160.99,160.99,160.99,800000.0
2007-04-23 21:30:00,160.98,160.98,160.975,160.98,53599999.0
2007-04-23 21:31:00,160.98,160.98,160.98,160.98,42399999.0
2007-04-23 21:32:00,160.98,160.99,160.98,160.98,42400000.0
2007-04-23 21:33:00,160.98,160.98,160.98,160.98,52000000.0
2007-04-23 21:34:00,160.98,160.98,160.98,160.98,47200000.0
2007-04-23 21:35:00,160.98,160.99,160.98,160.99,22400000.0
2007-04-23 21:36:00,160.99,160.99,160.99,160.99,800000.0
2007-04-23 21:38:00,160.99,160.99,160.98,160.99,98400000.0
2007-04-23 21:39:00,160.99,160.99,160.99,160.99,800000.0
2007-04-23 21:40:00,160.99,160.99,160.985,160.99,44800000.0
2007-04-23 21:41:00,160.99,160.99,160.99,160.99,26400000.0
2007-04-23 21:42:00,160.99,161.0,160.99,161.0,200799999.0
2007-04-23 21:43:00,161.0,161.0,160.99,160.99,56000000.0
2007-04-23 21:44:00,160.99,160.99,160.99,160.99,72799998.0
2007-04-23 21:45:00,160.99,160.99,160.99,160.99,68000000.0
2007-04-23 21:46:00,161.0,161.0,161.0,161.0,18400000.0
2007-04-23 21:47:00,160.995,160.995,160.975,160.975,274899998.0
2007-04-23 21:48:00,160.99,160.99,160.99,160.99,92000000.0
2007-04-23 21:49:00,160.99,160.99,160.99,160.99,22400000.0
2007-04-23 21:50:00,160.99,160.99,160.99,160.99,51200000.0
2007-04-23 21:51:00,160.99,160.99,160.99,160.99,8800000.0
2007-04-23 21:52:00,160.99,160.99,160.985,160.985,91199997.0
2007-04-23 21:53:00,160.99,160.99,160.99,160.99,20799999.0
2007-04-23 21:54:00,160.99,161.01,160.99,161.01,546400003.0
2007-04-23 21:55:00,161.015,161.05,161.015,161.045,412799996.0
2007-04-23 21:56:00,161.045,161.05,161.04,161.04,172000003.0
2007-04-23 21:57:00,161.04,161.05,161.03,161.03,231999998.0
2007-04-23 21:58:00,161.03,161.06,161.03,161.05,191000006.0
2007-04-23 21:59:00,161.06,161.06,161.04,161.05,249599996.0
2007-04-23 22:00:00,161.045,161.06,161.04,161.05,209699999.0
2007-04-23 22:01:00,161.07,161.07,161.045,161.05,130400002.0
2007-04-23 22:02:00,161.05,161.06,161.05,161.06,27200000.0
2007-04-23 22:03:00,161.06,161.06,161.03,161.035,209300002.0
2007-04-23 22:04:00,161.04,161.06,161.04,161.05,71200000.0
2007-04-23 22:05:00,161.06,161.06,161.05,161.05,17400000.0
2007-04-23 22:06:00,161.05,161.05,161.045,161.045,177900000.0
2007-04-23 22:07:00,161.05,161.06,161.045,161.05,242399999.0
2007-04-23 22:11:00,161.06,161.06,161.06,161.06,62400000.0
2007-04-23 22:12:00,161.06,161.06,161.06,161.06,32000000.0
2007-04-23 22:13:00,161.06,161.06,161.06,161.06,18400000.0
2007-04-23 22:14:00,161.06,161.06,161.05,161.05,73599999.0
2007-04-23 22:15:00,161.05,161.05,161.045,161.05,24800000.0
2007-04-23 22:16:00,161.04,161.05,161.04,161.05,45599998.0
2007-04-23 22:17:00,161.04,161.04,161.04,161.04,14400000.0
2007-04-23 22:18:00,161.04,161.04,161.04,161.04,37600000.0
2007-04-23 22:19:00,161.04,161.04,161.04,161.04,1600000.0
2007-04-23 22:20:00,161.04,161.05,161.04,161.05,14400000.0
2007-04-23 22:21:00,161.05,161.06,161.04,161.06,62400000.0
2007-04-23 22:23:00,161.06,161.06,161.06,161.06,2400000.0
2007-04-23 22:24:00,161.05,161.06,161.045,161.05,102399997.0
2007-04-23 22:25:00,161.06,161.07,161.055,161.065,82100000.0
2007-04-23 22:26:00,161.07,161.07,161.07,161.07,16000000.0
2007-04-23 22:27:00,161.07,161.07,161.07,161.07,16800000.0
2007-04-23 22:28:00,161.07,161.08,161.07,161.08,13600000.0
2007-04-23 22:29:00,161.08,161.08,161.07,161.07,40800000.0
2007-04-23 22:30:00,161.08,161.08,161.08,161.08,800000.0
2007-04-23 22:31:00,161.08,161.08,161.075,161.08,44000000.0
2007-04-23 22:32:00,161.08,161.08,161.08,161.08,2400000.0
2007-04-23 22:33:00,161.07,161.08,161.06,161.08,160799993.0
2007-04-23 22:34:00,161.09,161.09,161.055,161.06,200899994.0
2007-04-23 22:35:00,161.055,161.06,161.04,161.06,258800003.0
2007-04-23 22:36:00,161.055,161.06,161.055,161.055,89100000.0
2007-04-23 22:37:00,161.07,161.08,161.055,161.07,183999999.0
2007-04-23 22:38:00,161.07,161.08,161.07,161.07,62400000.0
2007-04-23 22:39:00,161.07,161.07,161.07,161.07,17600000.0
2007-04-23 22:40:00,161.07,161.08,161.07,161.07,218400000.0
2007-04-23 22:41:00,161.08,161.08,161.065,161.07,253600000.0
2007-04-23 22:42:00,161.08,161.085,161.07,161.085,124000000.0
2007-04-23 22:43:00,161.09,161.1,161.09,161.09,95200000.0
2007-04-23 22:44:00,161.09,161.09,161.08,161.08,190399998.0
2007-04-23 22:45:00,161.08,161.09,161.08,161.09,42399999.0
2007-04-23 22:46:00,161.1,161.1,161.1,161.1,800000.0
2007-04-23 22:47:00,161.09,161.09,161.08,161.085,249599997.0
2007-04-23 22:48:00,161.085,161.1,161.07,161.07,292800000.0
2007-04-23 22:49:00,161.07,161.07,161.07,161.07,22400000.0
2007-04-23 22:50:00,161.08,161.08,161.065,161.07,136900000.0
2007-04-23 22:51:00,161.07,161.08,161.07,161.08,36000000.0
2007-04-23 22:52:00,161.08,161.08,161.08,161.08,8800000.0
2007-04-23 22:53:00,161.08,161.08,161.045,161.045,125400000.0
2007-04-23 22:54:00,161.045,161.06,161.045,161.05,93600000.0
2007-04-23 22:55:00,161.045,161.045,161.035,161.04,97499999.0
2007-04-23 22:56:00,161.04,161.05,161.04,161.04,18400000.0
2007-04-23 22:57:00,161.04,161.06,161.04,161.05,116800000.0
2007-04-23 22:58:00,161.045,161.07,161.045,161.07,133400000.0
2007-04-23 22:59:00,161.06,161.09,161.06,161.08,46400000.0
2007-04-23 23:00:00,161.07,161.07,161.07,161.07,32000000.0
2007-04-23 23:01:00,161.06,161.08,161.06,161.07,65600000.0
2007-04-23 23:02:00,161.07,161.07,161.05,161.05,32000000.0
2007-04-23 23:03:00,161.04,161.04,161.01,161.01,133599999.0
2007-04-23 23:04:00,161.02,161.02,161.0,161.01,114799999.0
2007-04-23 23:05:00,161.01,161.03,161.0,161.03,130500001.0
2007-04-23 23:06:00,161.03,161.04,161.02,161.04,95100001.0
2007-04-23 23:07:00,161.04,161.04,161.03,161.03,70400000.0
2007-04-23 23:08:00,161.03,161.03,161.03,161.03,20800000.0
2007-04-23 23:09:00,161.03,161.03,161.01,161.01,54399999.0
2007-04-23 23:10:00,161.01,161.01,161.0,161.01,95900000.0
2007-04-23 23:11:00,161.01,161.01,160.97,160.97,126400001.0
2007-04-23 23:12:00,160.98,160.99,160.98,160.98,127000000.0
2007-04-23 23:13:00,160.99,160.99,160.94,160.94,231200002.0
2007-04-23 23:14:00,160.94,160.94,160.89,160.92,320399999.0
2007-04-23 23:15:00,160.92,160.94,160.92,160.93,153600000.0
2007-04-23 23:16:00,160.92,160.92,160.89,160.89,57800000.0
2007-04-23 23:17:00,160.91,160.92,160.91,160.91,174400000.0
2007-04-23 23:18:00,160.91,160.95,160.91,160.95,216000000.0
2007-04-23 23:19:00,160.96,160.96,160.93,160.95,91200000.0
2007-04-23 23:20:00,160.96,160.96,160.96,160.96,12000000.0
2007-04-23 23:21:00,160.97,160.98,160.96,160.98,52000000.0
2007-04-23 23:23:00,160.96,160.98,160.96,160.965,33600000.0
2007-04-23 23:24:00,160.97,160.99,160.96,160.99,81600000.0
2007-04-23 23:25:00,160.98,160.98,160.975,160.98,32000000.0
2007-04-23 23:26:00,160.98,160.98,160.94,160.975,186200002.0
2007-04-23 23:27:00,160.95,160.99,160.95,160.99,81600000.0
2007-04-23 23:28:00,160.98,160.985,160.95,160.97,77700002.0
2007-04-23 23:29:00,160.99,161.01,160.97,161.01,64100000.0
2007-04-23 23:30:00,161.01,161.02,161.0,161.015,26400000.0
2007-04-23 23:31:00,161.0,161.07,161.0,161.07,66400000.0
2007-04-23 23:32:00,161.07,161.155,160.9,160.995,518399999.0
2007-04-23 23:33:00,161.02,161.06,160.99,161.02,183900000.0
2007-04-23 23:34:00,161.01,161.03,161.01,161.02,57600000.0
2007-04-23 23:35:00,161.02,161.04,161.02,161.03,65600000.0
2007-04-23 23:36:00,161.03,161.03,161.02,161.02,69800000.0
2007-04-23 23:37:00,161.03,161.04,161.03,161.03,40000000.0
2007-04-23 23:38:00,161.03,161.03,161.0,161.0,81600000.0
2007-04-23 23:39:00,161.02,161.03,161.02,161.03,64300000.0
2007-04-23 23:40:00,161.02,161.02,161.02,161.02,12800000.0
2007-04-23 23:41:00,161.05,161.07,161.05,161.07,55200000.0
2007-04-23 23:42:00,161.07,161.07,161.055,161.055,16000000.0
2007-04-23 23:43:00,161.05,161.06,161.04,161.05,106500000.0
2007-04-23 23:44:00,161.04,161.05,161.02,161.04,45600000.0
2007-04-23 23:45:00,161.03,161.03,161.0,161.02,131199998.0
2007-04-23 23:46:00,161.02,161.03,161.02,161.025,80800000.0
2007-04-23 23:47:00,161.035,161.04,161.035,161.04,16600000.0
2007-04-23 23:49:00,161.04,161.04,161.04,161.04,40000000.0
2007-04-23 23:50:00,161.04,161.04,161.04,161.04,8000000.0
2007-04-23 23:51:00,161.04,161.04,161.03,161.03,56000000.0
2007-04-23 23:52:00,161.02,161.02,161.02,161.02,40799999.0
2007-04-23 23:53:00,161.025,161.025,161.015,161.015,64799999.0
2007-04-23 23:54:00,161.01,161.015,160.98,161.0,52799999.0
2007-04-23 23:55:00,161.0,161.0,160.965,160.965,68800000.0
2007-04-23 23:56:00,160.965,160.965,160.95,160.95,37600000.0
2007-04-23 23:57:00,160.95,160.97,160.95,160.97,19200000.0
2007-04-23 23:58:00,160.97,160.99,160.97,160.99,63200000.0
2007-04-23 23:59:00,160.99,161.0,160.98,160.98,96000000.0
2007-04-24 00:00:00,160.98,160.98,160.97,160.98,178300001.0
2007-04-24 00:01:00,160.99,160.99,160.98,160.98,24000000.0
2007-04-24 00:04:00,160.98,160.985,160.97,160.97,175199996.0
2007-04-24 00:05:00,160.97,160.98,160.97,160.98,117600000.0
2007-04-24 00:06:00,160.98,161.0,160.98,161.0,75200000.0
2007-04-24 00:07:00,161.0,161.0,161.0,161.0,28000000.0
2007-04-24 00:08:00,160.995,160.995,160.99,160.99,43200000.0
2007-04-24 00:09:00,160.99,161.01,160.99,161.01,29600000.0
2007-04-24 00:10:00,161.0,161.01,161.0,161.01,84000000.0
2007-04-24 00:11:00,161.015,161.02,161.01,161.01,101600000.0
2007-04-24 00:12:00,161.015,161.015,161.015,161.015,8000000.0
2007-04-24 00:13:00,161.01,161.01,161.01,161.01,8000000.0
2007-04-24 00:14:00,161.01,161.01,160.99,161.01,118800000.0
2007-04-24 00:16:00,161.01,161.01,160.99,161.0,112000000.0
2007-04-24 00:17:00,161.0,161.0,160.99,160.99,200800000.0
2007-04-24 00:18:00,160.99,161.0,160.99,160.995,180199999.0
2007-04-24 00:19:00,160.99,161.0,160.98,160.99,177199999.0
2007-04-24 00:20:00,160.995,161.0,160.98,160.99,263700004.0
2007-04-24 00:21:00,160.995,161.0,160.98,160.98,339799996.0
2007-04-24 00:22:00,160.98,161.0,160.98,160.99,196800000.0
2007-04-24 00:23:00,160.99,161.0,160.99,161.0,111200003.0
2007-04-24 00:24:00,161.0,161.02,161.0,161.02,91999999.0
2007-04-24 00:25:00,161.02,161.04,161.02,161.04,233699995.0
2007-04-24 00:26:00,161.035,161.035,161.015,161.02,235500000.0
2007-04-24 00:27:00,161.03,161.04,161.02,161.03,236299998.0
2007-04-24 00:28:00,161.03,161.035,161.01,161.02,326100000.0
2007-04-24 00:29:00,161.02,161.02,161.02,161.02,73599998.0
2007-04-24 00:30:00,161.03,161.04,161.02,161.03,261599996.0
2007-04-24 00:31:00,161.03,161.04,161.02,161.03,160800002.0
2007-04-24 00:32:00,161.02,161.04,161.02,161.04,55200002.0
2007-04-24 00:33:00,161.04,161.04,161.03,161.03,147999996.0
2007-04-24 00:34:00,161.04,161.04,161.04,161.04,37600000.0
2007-04-24 00:35:00,161.04,161.04,161.04,161.04,24800000.0
2007-04-24 00:36:00,161.04,161.06,161.04,161.06,141900001.0
2007-04-24 00:37:00,161.06,161.07,161.06,161.07,68799998.0
2007-04-24 00:38:00,161.07,161.08,161.07,161.07,89599999.0
2007-04-24 00:39:00,161.07,161.07,161.07,161.07,43200000.0
2007-04-24 00:40:00,161.07,161.08,161.07,161.08,18400000.0
2007-04-24 00:41:00,161.08,161.08,161.06,161.08,74400000.0
2007-04-24 00:42:00,161.08,161.11,161.07,161.11,257300001.0
2007-04-24 00:43:00,161.12,161.13,161.11,161.13,166799998.0
2007-04-24 00:44:00,161.13,161.13,161.12,161.12,151200000.0
2007-04-24 00:45:00,161.12,161.13,161.11,161.12,168800002.0
2007-04-24 00:46:00,161.13,161.13,161.1,161.1,125200002.0
2007-04-24 00:47:00,161.11,161.11,161.08,161.08,105600000.0
2007-04-24 00:48:00,161.08,161.08,161.05,161.06,373599997.0
2007-04-24 00:49:00,161.06,161.07,161.06,161.065,88800000.0
2007-04-24 00:50:00,161.065,161.065,161.06,161.06,117600000.0
2007-04-24 00:51:00,161.06,161.06,161.05,161.06,69600000.0
2007-04-24 00:52:00,161.06,161.07,161.06,161.07,293599999.0
2007-04-24 00:53:00,161.065,161.07,161.065,161.07,56000000.0
2007-04-24 00:54:00,161.07,161.08,161.07,161.07,71399999.0
2007-04-24 00:55:00,161.07,161.07,161.06,161.07,54600000.0
2007-04-24 00:56:00,161.07,161.07,161.04,161.045,194400000.0
2007-04-24 00:57:00,161.045,161.05,161.02,161.045,511200003.0
2007-04-24 00:58:00,161.04,161.05,161.04,161.05,122800001.0
2007-04-24 00:59:00,161.06,161.075,160.985,161.0,617200005.0
2007-04-24 01:00:00,161.0,161.05,161.0,161.03,349600000.0
2007-04-24 01:01:00,161.04,161.06,161.04,161.06,198400002.0
2007-04-24 01:02:00,161.06,161.08,161.06,161.075,581300006.0
2007-04-24 01:03:00,161.075,161.095,161.04,161.06,591900003.0
2007-04-24 01:04:00,161.06,161.06,161.05,161.05,150400002.0
2007-04-24 01:05:00,161.06,161.07,161.055,161.07,68800000.0
2007-04-24 01:06:00,161.07,161.08,161.06,161.08,153999999.0
2007-04-24 01:07:00,161.08,161.09,161.075,161.08,212200001.0
2007-04-24 01:08:00,161.08,161.08,161.06,161.065,253800000.0
2007-04-24 01:09:00,161.065,161.065,161.06,161.06,111199998.0
2007-04-24 01:10:00,161.06,161.06,161.05,161.06,88199999.0
2007-04-24 01:11:00,161.06,161.06,161.06,161.06,40000000.0
2007-04-24 01:12:00,161.06,161.06,161.06,161.06,76800000.0
2007-04-24 01:13:00,161.06,161.07,161.05,161.06,223999996.0
2007-04-24 01:14:00,161.06,161.1,161.06,161.08,521599996.0
2007-04-24 01:15:00,161.08,161.09,161.01,161.02,825399998.0
2007-04-24 01:16:00,161.04,161.04,161.02,161.03,266500001.0
2007-04-24 01:17:00,161.025,161.05,161.02,161.05,569899998.0
2007-04-24 01:18:00,161.05,161.07,161.05,161.06,308699999.0
2007-04-24 01:19:00,161.06,161.07,161.05,161.07,321299998.0
2007-04-24 01:20:00,161.07,161.09,161.055,161.065,825599999.0
2007-04-24 01:21:00,161.07,161.07,161.05,161.06,210300002.0
2007-04-24 01:22:00,161.06,161.06,161.05,161.05,455800000.0
2007-04-24 01:23:00,161.05,161.07,161.05,161.07,368299997.0
2007-04-24 01:24:00,161.07,161.07,161.05,161.05,443999999.0
2007-04-24 01:25:00,161.06,161.07,161.05,161.05,170400000.0
2007-04-24 01:26:00,161.06,161.07,161.06,161.07,61600000.0
2007-04-24 01:27:00,161.07,161.07,161.05,161.05,349199993.0
2007-04-24 01:28:00,161.05,161.05,161.05,161.05,144900000.0
2007-04-24 01:29:00,161.05,161.05,161.04,161.04,109099998.0
2007-04-24 01:30:00,161.06,161.06,161.04,161.05,310500003.0
2007-04-24 01:31:00,161.05,161.06,161.05,161.055,74200001.0
2007-04-24 01:32:00,161.06,161.065,161.04,161.05,162400000.0
2007-04-24 01:33:00,161.05,161.05,161.025,161.025,195799999.0
2007-04-24 01:34:00,161.03,161.03,160.99,161.0,202800001.0
2007-04-24 01:35:00,161.0,161.02,161.0,161.015,239200000.0
2007-04-24 01:36:00,161.01,161.02,160.995,161.02,145000003.0
2007-04-24 01:37:00,161.02,161.02,161.015,161.015,38400000.0
2007-04-24 01:38:00,161.0,161.0,160.98,160.99,215699999.0
2007-04-24 01:39:00,160.99,160.99,160.98,160.98,143999999.0
2007-04-24 01:40:00,160.98,160.985,160.97,160.98,221699994.0
2007-04-24 01:41:00,160.99,161.0,160.99,160.99,101200000.0
2007-04-24 01:42:00,160.98,160.99,160.98,160.98,66399998.0
2007-04-24 01:43:00,160.98,160.99,160.96,160.96,340799999.0
2007-04-24 01:44:00,160.96,160.97,160.95,160.95,156400000.0
2007-04-24 01:45:00,160.95,160.95,160.9,160.92,243100000.0
2007-04-24 01:46:00,160.92,160.92,160.9,160.91,372600000.0
2007-04-24 01:47:00,160.905,160.91,160.89,160.9,450499998.0
2007-04-24 01:48:00,160.895,160.905,160.86,160.86,540699992.0
2007-04-24 01:49:00,160.86,160.87,160.86,160.87,153974998.0
2007-04-24 01:50:00,160.87,160.87,160.78,160.82,371324998.0
2007-04-24 01:51:00,160.81,160.88,160.8,160.87,820599998.0
2007-04-24 01:52:00,160.87,160.92,160.86,160.915,672900001.0
2007-04-24 01:53:00,160.915,160.915,160.84,160.84,453100000.0
2007-04-24 01:54:00,160.86,160.87,160.82,160.82,371999998.0
2007-04-24 01:55:00,160.82,160.84,160.79,160.83,537899999.0
2007-04-24 01:56:00,160.83,160.86,160.83,160.86,574800000.0
2007-04-24 01:57:00,160.86,160.86,160.85,160.86,341099996.0
2007-04-24 01:58:00,160.86,160.86,160.82,160.83,358525001.0
2007-04-24 01:59:00,160.83,160.87,160.83,160.85,603699997.0
2007-04-24 02:00:00,160.86,160.86,160.82,160.85,643837499.0
2007-04-24 02:01:00,160.85,160.85,160.84,160.85,240225002.0
2007-04-24 02:02:00,160.85,160.865,160.84,160.86,470262498.0
2007-04-24 02:03:00,160.87,160.87,160.85,160.85,216125002.0
2007-04-24 02:04:00,160.85,160.87,160.85,160.86,446400000.0
2007-04-24 02:05:00,160.86,160.87,160.85,160.87,389750002.0
2007-04-24 02:06:00,160.87,160.88,160.87,160.87,145724999.0
2007-04-24 02:07:00,160.88,160.91,160.88,160.9,367999999.0
2007-04-24 02:08:00,160.9,160.9,160.85,160.88,782987500.0
2007-04-24 02:09:00,160.88,160.88,160.87,160.88,600800002.0
2007-04-24 02:10:00,160.88,160.9,160.84,160.85,786399992.0
2007-04-24 02:11:00,160.845,160.85,160.82,160.85,544399999.0
2007-04-24 02:12:00,160.86,160.86,160.83,160.84,662400002.0
2007-04-24 02:13:00,160.84,160.84,160.81,160.81,451199995.0
2007-04-24 02:14:00,160.81,160.82,160.79,160.81,532399999.0
2007-04-24 02:15:00,160.81,160.81,160.81,160.81,236800001.0
2007-04-24 02:16:00,160.81,160.82,160.81,160.82,184800000.0
2007-04-24 02:17:00,160.82,160.82,160.81,160.815,506800001.0
2007-04-24 02:18:00,160.82,160.82,160.8,160.81,254399998.0
2007-04-24 02:19:00,160.81,160.81,160.8,160.81,498199994.0
2007-04-24 02:20:00,160.81,160.81,160.79,160.81,251199999.0
2007-04-24 02:21:00,160.81,160.815,160.8,160.81,199799998.0
2007-04-24 02:22:00,160.8,160.82,160.8,160.81,295800002.0
2007-04-24 02:23:00,160.82,160.82,160.81,160.81,92000000.0
2007-04-24 02:24:00,160.81,160.81,160.8,160.81,107999998.0
2007-04-24 02:25:00,160.81,160.81,160.78,160.79,70400000.0
2007-04-24 02:26:00,160.79,160.79,160.77,160.78,500099996.0
2007-04-24 02:27:00,160.78,160.78,160.76,160.76,217400003.0
2007-04-24 02:28:00,160.77,160.77,160.765,160.77,85600000.0
2007-04-24 02:29:00,160.78,160.78,160.76,160.78,158200001.0
2007-04-24 02:30:00,160.78,160.78,160.75,160.765,924400015.0
2007-04-24 02:31:00,160.765,160.765,160.74,160.74,787099993.0
2007-04-24 02:32:00,160.74,160.75,160.72,160.75,580900005.0
2007-04-24 02:33:00,160.75,160.75,160.73,160.73,108899997.0
2007-04-24 02:34:00,160.74,160.75,160.73,160.73,315499998.0
2007-04-24 02:35:00,160.73,160.73,160.71,160.72,487299999.0
2007-04-24 02:36:00,160.72,160.73,160.69,160.7,1292299996.0
2007-04-24 02:37:00,160.7,160.725,160.7,160.71,479599994.0
2007-04-24 02:38:00,160.71,160.72,160.71,160.72,322399999.0
2007-04-24 02:39:00,160.72,160.72,160.72,160.72,188800000.0
2007-04-24 02:40:00,160.72,160.74,160.71,160.73,664099994.0
2007-04-24 02:41:00,160.73,160.74,160.71,160.71,182400000.0
2007-04-24 02:42:00,160.71,160.72,160.7,160.71,289000007.0
2007-04-24 02:43:00,160.71,160.71,160.69,160.71,587199998.0
2007-04-24 02:44:00,160.71,160.72,160.71,160.71,72800000.0
2007-04-24 02:45:00,160.71,160.72,160.71,160.72,85600000.0
2007-04-24 02:46:00,160.72,160.73,160.71,160.72,210600000.0
2007-04-24 02:47:00,160.72,160.72,160.71,160.71,90399999.0
2007-04-24 02:48:00,160.71,160.72,160.7,160.71,319199994.0
2007-04-24 02:49:00,160.71,160.71,160.69,160.7,498200000.0
2007-04-24 02:50:00,160.7,160.72,160.7,160.72,420799999.0
2007-04-24 02:51:00,160.72,160.735,160.72,160.73,431999996.0
2007-04-24 02:52:00,160.73,160.73,160.72,160.73,214399999.0
2007-04-24 02:53:00,160.73,160.73,160.69,160.69,969400016.0
2007-04-24 02:54:00,160.69,160.71,160.65,160.65,953600001.0
2007-04-24 02:55:00,160.65,160.7,160.65,160.69,983699996.0
2007-04-24 02:56:00,160.69,160.69,160.65,160.67,794700005.0
2007-04-24 02:57:00,160.67,160.67,160.65,160.655,534899998.0
2007-04-24 02:58:00,160.65,160.7,160.65,160.7,1878099996.0
2007-04-24 02:59:00,160.7,160.71,160.68,160.69,445800004.0
2007-04-24 03:00:00,160.69,160.71,160.68,160.7,519199999.0
2007-04-24 03:01:00,160.7,160.7,160.67,160.67,597700000.0
2007-04-24 03:02:00,160.675,160.68,160.65,160.65,1159000013.0
2007-04-24 03:03:00,160.65,160.69,160.65,160.67,707500003.0
2007-04-24 03:04:00,160.66,160.69,160.66,160.68,382999995.0
2007-04-24 03:05:00,160.68,160.69,160.66,160.69,307999998.0
2007-04-24 03:06:00,160.69,160.7,160.67,160.685,518400001.0
2007-04-24 03:07:00,160.685,160.7,160.68,160.7,319800000.0
2007-04-24 03:08:00,160.7,160.7,160.68,160.68,399100005.0
2007-04-24 03:09:00,160.68,160.68,160.67,160.67,235900000.0
2007-04-24 03:10:00,160.67,160.68,160.66,160.66,453100002.0
2007-04-24 03:11:00,160.66,160.67,160.66,160.67,465499997.0
2007-04-24 03:12:00,160.67,160.67,160.64,160.645,560699994.0
2007-04-24 03:13:00,160.64,160.64,160.61,160.615,802400007.0
2007-04-24 03:14:00,160.62,160.62,160.58,160.59,409199997.0
2007-04-24 03:15:00,160.6,160.6,160.58,160.6,743899999.0
2007-04-24 03:16:00,160.6,160.62,160.6,160.61,243999999.0
2007-04-24 03:17:00,160.61,160.625,160.58,160.625,1361900004.0
2007-04-24 03:18:00,160.625,160.64,160.59,160.62,920199999.0
2007-04-24 03:19:00,160.62,160.63,160.61,160.63,247000002.0
2007-04-24 03:20:00,160.63,160.64,160.63,160.63,562300005.0
2007-04-24 03:21:00,160.64,160.64,160.61,160.62,552599996.0
2007-04-24 03:22:00,160.62,160.63,160.61,160.62,143600000.0
2007-04-24 03:23:00,160.61,160.62,160.605,160.61,296800003.0
2007-04-24 03:24:00,160.61,160.63,160.6,160.61,508600009.0
2007-04-24 03:25:00,160.6,160.6,160.59,160.59,76000000.0
2007-04-24 03:26:00,160.6,160.6,160.51,160.51,1011399993.0
2007-04-24 03:27:00,160.52,160.54,160.51,160.54,468199995.0
2007-04-24 03:28:00,160.53,160.55,160.52,160.55,480400000.0
2007-04-24 03:29:00,160.55,160.55,160.52,160.53,184800000.0
2007-04-24 03:30:00,160.53,160.53,160.49,160.5,393399997.0
2007-04-24 03:31:00,160.5,160.51,160.5,160.51,141600000.0
2007-04-24 03:32:00,160.51,160.54,160.5,160.54,471400003.0
2007-04-24 03:33:00,160.54,160.57,160.54,160.56,571299993.0
2007-04-24 03:34:00,160.565,160.565,160.51,160.53,1174600001.0
2007-04-24 03:35:00,160.52,160.52,160.49,160.49,435100001.0
2007-04-24 03:36:00,160.49,160.49,160.46,160.47,1028199994.0
2007-04-24 03:37:00,160.465,160.475,160.445,160.455,850100001.0
2007-04-24 03:38:00,160.46,160.47,160.43,160.46,737399997.0
2007-04-24 03:39:00,160.455,160.47,160.45,160.46,303000003.0
2007-04-24 03:40:00,160.46,160.48,160.45,160.47,914799985.0
2007-04-24 03:41:00,160.48,160.5,160.48,160.5,232800000.0
2007-04-24 03:42:00,160.5,160.505,160.48,160.505,324800000.0
2007-04-24 03:43:00,160.51,160.54,160.5,160.54,894400011.0
2007-04-24 03:44:00,160.54,160.54,160.5,160.5,361700006.0
2007-04-24 03:45:00,160.5,160.51,160.45,160.475,888500004.0
2007-04-24 03:46:00,160.47,160.48,160.46,160.46,579100003.0
2007-04-24 03:47:00,160.46,160.46,160.46,160.46,227200000.0
2007-04-24 03:48:00,160.45,160.47,160.44,160.46,729500004.0
2007-04-24 03:49:00,160.46,160.49,160.45,160.46,631199999.0
2007-04-24 03:50:00,160.46,160.5,160.46,160.47,628200006.0
2007-04-24 03:51:00,160.475,160.49,160.45,160.465,882699997.0
2007-04-24 03:52:00,160.46,160.48,160.44,160.48,554300003.0
2007-04-24 03:53:00,160.48,160.48,160.46,160.46,483199995.0
2007-04-24 03:54:00,160.46,160.46,160.44,160.44,417599999.0
2007-04-24 03:55:00,160.44,160.44,160.4,160.41,1152000016.0
2007-04-24 03:56:00,160.41,160.41,160.34,160.35,754300001.0
2007-04-24 03:57:00,160.35,160.38,160.35,160.37,1214699997.0
2007-04-24 03:58:00,160.37,160.38,160.355,160.37,544000002.0
2007-04-24 03:59:00,160.37,160.38,160.34,160.35,880400000.0
2007-04-24 04:00:00,160.35,160.36,160.33,160.36,481899990.0
2007-04-24 04:01:00,160.36,160.37,160.33,160.345,628599996.0
2007-04-24 04:02:00,160.35,160.36,160.31,160.33,614799993.0
2007-04-24 04:03:00,160.33,160.34,160.31,160.32,775700006.0
2007-04-24 04:04:00,160.32,160.34,160.31,160.31,724200003.0
2007-04-24 04:05:00,160.31,160.32,160.31,160.32,392000002.0
2007-04-24 04:06:00,160.32,160.32,160.3,160.3,161200001.0
2007-04-24 04:07:00,160.305,160.32,160.3,160.32,639799997.0
2007-04-24 04:08:00,160.31,160.31,160.28,160.29,1002100000.0
2007-04-24 04:09:00,160.28,160.31,160.27,160.3,748700004.0
2007-04-24 04:10:00,160.3,160.31,160.29,160.29,386200004.0
2007-04-24 04:11:00,160.29,160.29,160.27,160.28,664299996.0
2007-04-24 04:12:00,160.28,160.29,160.26,160.29,383900001.0
2007-04-24 04:13:00,160.29,160.325,160.285,160.32,410800001.0
2007-04-24 04:14:00,160.32,160.38,160.32,160.38,461400000.0
2007-04-24 04:15:00,160.37,160.4,160.37,160.395,694000002.0
2007-04-24 04:16:00,160.4,160.4,160.36,160.37,1124699997.0
2007-04-24 04:17:00,160.37,160.38,160.37,160.38,115200000.0
2007-04-24 04:18:00,160.39,160.39,160.35,160.355,269600000.0
2007-04-24 04:19:00,160.355,160.36,160.34,160.34,473000004.0
2007-04-24 04:20:00,160.345,160.38,160.34,160.38,417300002.0
2007-04-24 04:21:00,160.38,160.38,160.34,160.35,530800006.0
2007-04-24 04:22:00,160.35,160.37,160.34,160.355,517599995.0
2007-04-24 04:23:00,160.36,160.36,160.31,160.33,918099992.0
2007-04-24 04:24:00,160.33,160.33,160.3,160.31,662399997.0
2007-04-24 04:25:00,160.31,160.32,160.3,160.32,469599999.0
2007-04-24 04:26:00,160.33,160.33,160.3,160.32,456799997.0
2007-04-24 04:27:00,160.32,160.33,160.3,160.31,813099989.0
2007-04-24 04:28:00,160.31,160.33,160.3,160.31,774900001.0
2007-04-24 04:29:00,160.31,160.35,160.3,160.33,1115000003.0
2007-04-24 04:30:00,160.33,160.33,160.32,160.32,638000001.0
2007-04-24 04:31:00,160.33,160.33,160.3,160.31,574799998.0
2007-04-24 04:32:00,160.33,160.34,160.31,160.33,1012899999.0
2007-04-24 04:33:00,160.34,160.34,160.31,160.32,727599999.0
2007-04-24 04:34:00,160.32,160.32,160.31,160.32,202500004.0
2007-04-24 04:35:00,160.32,160.33,160.3,160.31,643200007.0
2007-04-24 04:36:00,160.31,160.34,160.31,160.34,320800000.0
2007-04-24 04:37:00,160.33,160.35,160.3,160.31,460800001.0
2007-04-24 04:38:00,160.31,160.31,160.3,160.31,119899999.0
2007-04-24 04:39:00,160.3,160.31,160.29,160.31,384799997.0
2007-04-24 04:40:00,160.31,160.32,160.31,160.32,163100000.0
2007-04-24 04:41:00,160.32,160.32,160.27,160.27,1414600010.0
2007-04-24 04:42:00,160.27,160.29,160.26,160.26,702200006.0
2007-04-24 04:43:00,160.27,160.27,160.25,160.25,127199999.0
2007-04-24 04:44:00,160.25,160.25,160.215,160.24,603600000.0
2007-04-24 04:45:00,160.23,160.24,160.22,160.24,294400000.0
2007-04-24 04:46:00,160.24,160.25,160.235,160.24,256499998.0
2007-04-24 04:47:00,160.24,160.27,160.235,160.25,826400008.0
2007-04-24 04:48:00,160.25,160.27,160.25,160.265,272100003.0
2007-04-24 04:49:00,160.27,160.3,160.265,160.29,577800000.0
2007-04-24 04:50:00,160.29,160.31,160.29,160.31,203999999.0
2007-04-24 04:51:00,160.31,160.34,160.31,160.33,315200000.0
2007-04-24 04:52:00,160.33,160.37,160.32,160.35,1142100009.0
2007-04-24 04:53:00,160.34,160.38,160.34,160.365,1160799993.0
2007-04-24 04:54:00,160.37,160.39,160.36,160.39,963199991.0
2007-04-24 04:55:00,160.4,160.4,160.36,160.385,626700000.0
2007-04-24 04:56:00,160.38,160.39,160.37,160.38,524000001.0
2007-04-24 04:57:00,160.38,160.4,160.38,160.4,322399996.0
2007-04-24 04:58:00,160.39,160.41,160.38,160.41,286400001.0
2007-04-24 04:59:00,160.41,160.43,160.41,160.43,322599999.0
2007-04-24 05:00:00,160.42,160.45,160.42,160.45,721199996.0
2007-04-24 05:01:00,160.46,160.47,160.445,160.47,380799998.0
2007-04-24 05:02:00,160.47,160.49,160.45,160.465,579899999.0
2007-04-24 05:03:00,160.47,160.47,160.46,160.46,507200003.0
2007-04-24 05:04:00,160.46,160.48,160.46,160.47,430300001.0
2007-04-24 05:05:00,160.47,160.49,160.47,160.47,378799999.0
2007-04-24 05:06:00,160.48,160.5,160.47,160.49,755400008.0
2007-04-24 05:07:00,160.49,160.49,160.48,160.48,257600001.0
2007-04-24 05:08:00,160.48,160.49,160.48,160.49,140000000.0
2007-04-24 05:09:00,160.49,160.5,160.48,160.49,493200000.0
2007-04-24 05:10:00,160.5,160.5,160.49,160.5,210100001.0
2007-04-24 05:11:00,160.5,160.51,160.5,160.51,269599999.0
2007-04-24 05:12:00,160.5,160.53,160.5,160.53,160300000.0
2007-04-24 05:13:00,160.525,160.555,160.52,160.545,623999996.0
2007-04-24 05:14:00,160.55,160.55,160.55,160.55,181100000.0
2007-04-24 05:15:00,160.55,160.57,160.54,160.57,504600005.0
2007-04-24 05:16:00,160.56,160.56,160.53,160.56,416600000.0
2007-04-24 05:17:00,160.56,160.56,160.52,160.55,621300002.0
2007-04-24 05:18:00,160.54,160.56,160.53,160.54,436499999.0
2007-04-24 05:19:00,160.54,160.54,160.52,160.53,287000003.0
2007-04-24 05:20:00,160.53,160.55,160.53,160.535,262400000.0
2007-04-24 05:21:00,160.53,160.55,160.53,160.535,323500001.0
2007-04-24 05:22:00,160.53,160.56,160.53,160.56,511600003.0
2007-04-24 05:23:00,160.56,160.6,160.56,160.58,638099997.0
2007-04-24 05:24:00,160.58,160.62,160.57,160.61,446200003.0
2007-04-24 05:25:00,160.61,160.62,160.59,160.62,562399991.0
2007-04-24 05:26:00,160.62,160.62,160.59,160.6,399999999.0
2007-04-24 05:27:00,160.6,160.6,160.59,160.6,84500001.0
2007-04-24 05:28:00,160.6,160.61,160.6,160.61,76800000.0
2007-04-24 05:29:00,160.6,160.62,160.59,160.62,260400000.0
2007-04-24 05:30:00,160.62,160.65,160.6,160.6,853199995.0
2007-04-24 05:31:00,160.61,160.63,160.61,160.62,302899998.0
2007-04-24 05:32:00,160.63,160.64,160.62,160.63,295699999.0
2007-04-24 05:33:00,160.63,160.65,160.63,160.65,147900001.0
2007-04-24 05:34:00,160.64,160.64,160.63,160.63,221999998.0
2007-04-24 05:35:00,160.63,160.64,160.63,160.64,51200000.0
2007-04-24 05:36:00,160.64,160.64,160.61,160.61,298299999.0
2007-04-24 05:37:00,160.61,160.63,160.61,160.625,161500002.0
2007-04-24 05:38:00,160.63,160.63,160.62,160.63,140799998.0
2007-04-24 05:39:00,160.62,160.62,160.61,160.61,179699999.0
2007-04-24 05:40:00,160.61,160.61,160.6,160.6,395499999.0
2007-04-24 05:41:00,160.6,160.61,160.6,160.61,227200001.0
2007-04-24 05:42:00,160.61,160.62,160.6,160.61,276000002.0
2007-04-24 05:43:00,160.605,160.61,160.605,160.61,89300001.0
2007-04-24 05:44:00,160.61,160.61,160.59,160.59,639000010.0
2007-04-24 05:45:00,160.585,160.59,160.575,160.58,189300000.0
2007-04-24 05:46:00,160.58,160.6,160.58,160.59,308800002.0
2007-04-24 05:47:00,160.59,160.6,160.59,160.6,160000000.0
2007-04-24 05:48:00,160.6,160.61,160.595,160.595,294000000.0
2007-04-24 05:49:00,160.605,160.66,160.6,160.65,453299999.0
2007-04-24 05:50:00,160.65,160.65,160.65,160.65,13600000.0
2007-04-24 05:51:00,160.65,160.66,160.65,160.65,83200000.0
2007-04-24 05:52:00,160.65,160.68,160.65,160.68,132600000.0
2007-04-24 05:53:00,160.675,160.68,160.66,160.67,269499998.0
2007-04-24 05:54:00,160.67,160.68,160.67,160.67,56000000.0
2007-04-24 05:55:00,160.67,160.68,160.66,160.675,213599999.0
2007-04-24 05:56:00,160.67,160.68,160.655,160.66,378399996.0
2007-04-24 05:57:00,160.66,160.665,160.64,160.66,499900005.0
2007-04-24 05:58:00,160.67,160.68,160.65,160.66,154500000.0
2007-04-24 05:59:00,160.655,160.66,160.62,160.64,580000000.0
2007-04-24 06:00:00,160.64,160.65,160.62,160.64,405400000.0
2007-04-24 06:01:00,160.65,160.66,160.64,160.64,547599999.0
2007-04-24 06:02:00,160.64,160.64,160.61,160.61,516600001.0
2007-04-24 06:03:00,160.615,160.63,160.615,160.63,238000007.0
2007-04-24 06:04:00,160.63,160.63,160.61,160.615,267600003.0
2007-04-24 06:05:00,160.61,160.62,160.6,160.62,394300004.0
2007-04-24 06:06:00,160.62,160.67,160.62,160.67,417799997.0
2007-04-24 06:07:00,160.67,160.69,160.66,160.69,770099992.0
2007-04-24 06:08:00,160.69,160.71,160.68,160.69,899999991.0
2007-04-24 06:09:00,160.69,160.7,160.68,160.7,730700000.0
2007-04-24 06:10:00,160.7,160.7,160.685,160.685,269600002.0
2007-04-24 06:11:00,160.69,160.7,160.68,160.69,272999998.0
2007-04-24 06:12:00,160.69,160.69,160.67,160.68,360799999.0
2007-04-24 06:13:00,160.68,160.7,160.68,160.69,271199999.0
2007-04-24 06:14:00,160.69,160.7,160.68,160.695,204600002.0
2007-04-24 06:15:00,160.69,160.69,160.67,160.68,250600001.0
2007-04-24 06:16:00,160.68,160.68,160.68,160.68,93600000.0
2007-04-24 06:17:00,160.68,160.69,160.68,160.68,61599999.0
2007-04-24 06:18:00,160.68,160.68,160.65,160.66,281199997.0
2007-04-24 06:19:00,160.67,160.68,160.67,160.68,39200000.0
2007-04-24 06:20:00,160.68,160.7,160.655,160.67,533100000.0
2007-04-24 06:21:00,160.67,160.68,160.66,160.68,200599998.0
2007-04-24 06:22:00,160.675,160.675,160.66,160.67,165100002.0
2007-04-24 06:23:00,160.665,160.67,160.66,160.67,180500003.0
2007-04-24 06:24:00,160.67,160.67,160.66,160.67,270400000.0
2007-04-24 06:25:00,160.67,160.68,160.66,160.67,278200000.0
2007-04-24 06:26:00,160.67,160.68,160.66,160.66,403900000.0
2007-04-24 06:27:00,160.67,160.68,160.66,160.665,456499996.0
2007-04-24 06:28:00,160.67,160.68,160.66,160.67,555799999.0
2007-04-24 06:29:00,160.68,160.74,160.68,160.74,405499995.0
2007-04-24 06:30:00,160.74,160.78,160.74,160.75,424000002.0
2007-04-24 06:31:00,160.75,160.75,160.74,160.74,243199999.0
2007-04-24 06:32:00,160.75,160.76,160.73,160.75,476299998.0
2007-04-24 06:33:00,160.75,160.77,160.74,160.76,771699999.0
2007-04-24 06:34:00,160.77,160.78,160.77,160.78,117400000.0
2007-04-24 06:35:00,160.78,160.88,160.78,160.87,628199999.0
2007-04-24 06:36:00,160.88,160.9,160.86,160.86,804399998.0
2007-04-24 06:37:00,160.87,160.87,160.85,160.86,440000005.0
2007-04-24 06:38:00,160.86,160.86,160.85,160.85,141300001.0
2007-04-24 06:39:00,160.85,160.85,160.84,160.85,291999994.0
2007-04-24 06:40:00,160.84,160.85,160.84,160.84,767899990.0
2007-04-24 06:41:00,160.84,160.86,160.84,160.85,310500007.0
2007-04-24 06:42:00,160.85,160.85,160.83,160.83,439299999.0
2007-04-24 06:43:00,160.85,160.89,160.84,160.875,986300004.0
2007-04-24 06:44:00,160.88,160.91,160.88,160.895,634100001.0
2007-04-24 06:45:00,160.88,160.89,160.83,160.855,550600001.0
2007-04-24 06:46:00,160.855,160.87,160.83,160.84,595400003.0
2007-04-24 06:47:00,160.84,160.85,160.83,160.84,372100002.0
2007-04-24 06:48:00,160.84,160.85,160.84,160.85,356000000.0
2007-04-24 06:49:00,160.85,160.85,160.835,160.84,401200001.0
2007-04-24 06:50:00,160.83,160.835,160.81,160.81,507400004.0
2007-04-24 06:51:00,160.81,160.81,160.81,160.81,75800000.0
2007-04-24 06:52:00,160.81,160.81,160.79,160.8,395400000.0
2007-04-24 06:53:00,160.8,160.82,160.8,160.81,300100002.0
2007-04-24 06:54:00,160.81,160.81,160.81,160.81,5600000.0
2007-04-24 06:55:00,160.81,160.81,160.8,160.8,208000002.0
2007-04-24 06:56:00,160.8,160.8,160.79,160.8,97599999.0
2007-04-24 06:57:00,160.8,160.8,160.78,160.79,233900001.0
2007-04-24 06:58:00,160.79,160.8,160.74,160.76,517900006.0
2007-04-24 06:59:00,160.75,160.78,160.75,160.765,312400003.0
2007-04-24 07:00:00,160.775,160.78,160.76,160.77,135799997.0
2007-04-24 07:01:00,160.77,160.77,160.75,160.76,339000001.0
2007-04-24 07:02:00,160.76,160.76,160.75,160.75,272799999.0
2007-04-24 07:03:00,160.75,160.77,160.74,160.77,341600000.0
2007-04-24 07:04:00,160.77,160.77,160.75,160.76,463100002.0
2007-04-24 07:05:00,160.76,160.77,160.76,160.77,246400001.0
2007-04-24 07:06:00,160.77,160.77,160.73,160.74,825099991.0
2007-04-24 07:07:00,160.75,160.75,160.73,160.73,362999998.0
2007-04-24 07:08:00,160.74,160.745,160.72,160.72,396899997.0
2007-04-24 07:09:00,160.72,160.74,160.72,160.73,371400002.0
2007-04-24 07:10:00,160.73,160.76,160.73,160.74,376400002.0
2007-04-24 07:11:00,160.75,160.755,160.74,160.75,231599998.0
2007-04-24 07:12:00,160.75,160.75,160.73,160.73,362599995.0
2007-04-24 07:13:00,160.74,160.74,160.71,160.71,429300001.0
2007-04-24 07:14:00,160.73,160.74,160.7,160.72,552500002.0
2007-04-24 07:15:00,160.715,160.72,160.7,160.71,690499989.0
2007-04-24 07:16:00,160.71,160.72,160.71,160.71,473599995.0
2007-04-24 07:17:00,160.71,160.71,160.7,160.71,243599999.0
2007-04-24 07:18:00,160.71,160.72,160.7,160.72,312299999.0
2007-04-24 07:19:00,160.73,160.74,160.71,160.73,297699998.0
2007-04-24 07:20:00,160.74,160.75,160.74,160.74,258400003.0
2007-04-24 07:21:00,160.74,160.75,160.74,160.75,90400000.0
2007-04-24 07:22:00,160.75,160.76,160.71,160.73,546200000.0
2007-04-24 07:23:00,160.73,160.73,160.73,160.73,39200000.0
2007-04-24 07:24:00,160.72,160.74,160.71,160.73,288800001.0
2007-04-24 07:25:00,160.72,160.73,160.71,160.72,239700001.0
2007-04-24 07:26:00,160.72,160.72,160.68,160.68,436600000.0
2007-04-24 07:27:00,160.685,160.69,160.67,160.68,321099999.0
2007-04-24 07:28:00,160.68,160.685,160.67,160.68,191200000.0
2007-04-24 07:29:00,160.68,160.69,160.66,160.675,413100000.0
2007-04-24 07:30:00,160.67,160.69,160.66,160.67,533300008.0
2007-04-24 07:31:00,160.67,160.67,160.66,160.66,161599997.0
2007-04-24 07:32:00,160.66,160.67,160.66,160.67,150399998.0
2007-04-24 07:33:00,160.67,160.68,160.67,160.68,110399999.0
2007-04-24 07:34:00,160.67,160.68,160.67,160.67,185999999.0
2007-04-24 07:35:00,160.68,160.68,160.67,160.68,48800000.0
2007-04-24 07:36:00,160.68,160.68,160.68,160.68,67800000.0
2007-04-24 07:37:00,160.68,160.695,160.68,160.695,272200001.0
2007-04-24 07:38:00,160.69,160.72,160.69,160.705,105300002.0
2007-04-24 07:39:00,160.71,160.71,160.68,160.7,603000006.0
2007-04-24 07:40:00,160.7,160.71,160.7,160.71,231199999.0
2007-04-24 07:41:00,160.705,160.72,160.69,160.7,469299997.0
2007-04-24 07:42:00,160.71,160.75,160.69,160.75,927499993.0
2007-04-24 07:43:00,160.75,160.77,160.74,160.74,723599998.0
2007-04-24 07:44:00,160.74,160.75,160.71,160.73,907499995.0
2007-04-24 07:45:00,160.73,160.74,160.72,160.73,349500002.0
2007-04-24 07:46:00,160.73,160.74,160.73,160.73,419900001.0
2007-04-24 07:47:00,160.73,160.74,160.72,160.73,339600002.0
2007-04-24 07:48:00,160.73,160.73,160.72,160.72,91999998.0
2007-04-24 07:49:00,160.72,160.72,160.68,160.68,755200002.0
2007-04-24 07:50:00,160.68,160.68,160.65,160.67,665699999.0
2007-04-24 07:51:00,160.66,160.67,160.65,160.66,600900000.0
2007-04-24 07:52:00,160.655,160.67,160.645,160.66,555600001.0
2007-04-24 07:53:00,160.66,160.67,160.65,160.655,887799994.0
2007-04-24 07:54:00,160.655,160.68,160.65,160.67,616199998.0
2007-04-24 07:55:00,160.67,160.68,160.66,160.67,463599999.0
2007-04-24 07:56:00,160.68,160.7,160.67,160.7,429499996.0
2007-04-24 07:57:00,160.7,160.7,160.69,160.69,201500001.0
2007-04-24 07:58:00,160.7,160.7,160.68,160.68,369700001.0
2007-04-24 07:59:00,160.67,160.68,160.67,160.67,130399999.0
2007-04-24 08:00:00,160.67,160.67,160.64,160.66,542400003.0
2007-04-24 08:01:00,160.66,160.67,160.64,160.66,393599999.0
2007-04-24 08:02:00,160.67,160.67,160.63,160.64,904300007.0
2007-04-24 08:03:00,160.645,160.66,160.63,160.65,1184199993.0
2007-04-24 08:04:00,160.66,160.66,160.62,160.63,736299991.0
2007-04-24 08:05:00,160.63,160.64,160.595,160.62,1171699990.0
2007-04-24 08:06:00,160.62,160.64,160.61,160.62,705600005.0
2007-04-24 08:07:00,160.62,160.66,160.605,160.64,1207900005.0
2007-04-24 08:08:00,160.65,160.65,160.625,160.625,967699994.0
2007-04-24 08:09:00,160.625,160.65,160.62,160.64,809300007.0
2007-04-24 08:10:00,160.635,160.65,160.62,160.635,521100001.0
2007-04-24 08:11:00,160.64,160.65,160.61,160.61,490499998.0
2007-04-24 08:12:00,160.61,160.62,160.59,160.6,234400000.0
2007-04-24 08:13:00,160.6,160.65,160.6,160.63,717200003.0
2007-04-24 08:14:00,160.63,160.65,160.62,160.65,908799996.0
2007-04-24 08:15:00,160.65,160.66,160.64,160.66,567199996.0
2007-04-24 08:16:00,160.66,160.66,160.615,160.62,971200002.0
2007-04-24 08:17:00,160.62,160.62,160.6,160.62,735600002.0
2007-04-24 08:18:00,160.62,160.62,160.59,160.6,989200002.0
2007-04-24 08:19:00,160.6,160.6,160.58,160.6,365400003.0
2007-04-24 08:20:00,160.6,160.6,160.55,160.56,1129199995.0
2007-04-24 08:21:00,160.56,160.57,160.55,160.57,504800001.0
2007-04-24 08:22:00,160.565,160.59,160.56,160.58,705600000.0
2007-04-24 08:23:00,160.58,160.59,160.57,160.59,356000000.0
2007-04-24 08:24:00,160.58,160.59,160.57,160.58,452800003.0
2007-04-24 08:25:00,160.57,160.6,160.57,160.585,1011799995.0
2007-04-24 08:26:00,160.59,160.6,160.57,160.58,1010699984.0
2007-04-24 08:27:00,160.58,160.61,160.57,160.57,612000000.0
2007-04-24 08:28:00,160.58,160.59,160.56,160.57,428000001.0
2007-04-24 08:29:00,160.57,160.57,160.56,160.56,106400000.0
2007-04-24 08:30:00,160.56,160.63,160.56,160.63,608799994.0
2007-04-24 08:31:00,160.62,160.63,160.61,160.62,713199997.0
2007-04-24 08:32:00,160.62,160.62,160.605,160.62,316899999.0
2007-04-24 08:33:00,160.62,160.66,160.6,160.64,693899996.0
2007-04-24 08:34:00,160.63,160.67,160.62,160.66,754999993.0
2007-04-24 08:35:00,160.66,160.68,160.65,160.67,845699999.0
2007-04-24 08:36:00,160.66,160.74,160.66,160.73,1381000002.0
2007-04-24 08:37:00,160.73,160.75,160.705,160.73,1216399999.0
2007-04-24 08:38:00,160.71,160.73,160.69,160.7,895699991.0
2007-04-24 08:39:00,160.7,160.71,160.67,160.67,685999995.0
2007-04-24 08:40:00,160.68,160.71,160.675,160.69,794500013.0
2007-04-24 08:41:00,160.69,160.72,160.68,160.695,425999999.0
2007-04-24 08:42:00,160.7,160.74,160.69,160.7,1216799999.0
2007-04-24 08:43:00,160.7,160.71,160.7,160.7,313200001.0
2007-04-24 08:44:00,160.7,160.745,160.7,160.74,1177700003.0
2007-04-24 08:45:00,160.74,160.76,160.73,160.75,676399999.0
2007-04-24 08:46:00,160.75,160.75,160.71,160.72,973800003.0
2007-04-24 08:47:00,160.71,160.71,160.675,160.69,1492500004.0
2007-04-24 08:48:00,160.7,160.71,160.68,160.71,862100005.0
2007-04-24 08:49:00,160.7,160.72,160.69,160.72,677899996.0
2007-04-24 08:50:00,160.72,160.73,160.71,160.73,625899996.0
2007-04-24 08:51:00,160.73,160.74,160.73,160.74,123200000.0
2007-04-24 08:52:00,160.74,160.76,160.74,160.76,223000000.0
2007-04-24 08:53:00,160.76,160.78,160.75,160.77,360799999.0
2007-04-24 08:54:00,160.77,160.77,160.725,160.73,485399999.0
2007-04-24 08:55:00,160.73,160.75,160.73,160.74,276000000.0
2007-04-24 08:56:00,160.74,160.74,160.74,160.74,108800000.0
2007-04-24 08:57:00,160.74,160.76,160.74,160.74,100800000.0
2007-04-24 08:58:00,160.74,160.74,160.71,160.72,132000002.0
2007-04-24 08:59:00,160.71,160.72,160.69,160.71,593100000.0
2007-04-24 09:00:00,160.72,160.73,160.72,160.72,74400000.0
2007-04-24 09:01:00,160.72,160.75,160.71,160.74,547900004.0
2007-04-24 09:02:00,160.74,160.77,160.74,160.75,299999999.0
2007-04-24 09:03:00,160.75,160.77,160.74,160.76,627599993.0
2007-04-24 09:04:00,160.76,160.76,160.745,160.75,681800000.0
2007-04-24 09:05:00,160.75,160.75,160.74,160.75,55400000.0
2007-04-24 09:06:00,160.75,160.75,160.74,160.74,125600002.0
2007-04-24 09:07:00,160.74,160.75,160.73,160.74,407400004.0
2007-04-24 09:08:00,160.73,160.74,160.73,160.74,187100003.0
2007-04-24 09:09:00,160.735,160.74,160.72,160.73,259999994.0
2007-04-24 09:10:00,160.73,160.74,160.72,160.74,347200000.0
2007-04-24 09:11:00,160.74,160.78,160.74,160.77,472799999.0
2007-04-24 09:12:00,160.77,160.8,160.765,160.78,578399998.0
2007-04-24 09:13:00,160.78,160.78,160.76,160.78,687799998.0
2007-04-24 09:14:00,160.78,160.78,160.765,160.775,393699998.0
2007-04-24 09:15:00,160.775,160.8,160.775,160.785,466200000.0
2007-04-24 09:16:00,160.79,160.79,160.76,160.775,546499996.0
2007-04-24 09:17:00,160.775,160.8,160.77,160.78,436999998.0
2007-04-24 09:18:00,160.78,160.78,160.765,160.77,279499999.0
2007-04-24 09:19:00,160.77,160.77,160.77,160.77,200400001.0
2007-04-24 09:20:00,160.77,160.78,160.765,160.78,177200003.0
2007-04-24 09:21:00,160.77,160.78,160.77,160.78,185600002.0
2007-04-24 09:22:00,160.775,160.78,160.765,160.78,228599999.0
2007-04-24 09:23:00,160.78,160.78,160.77,160.77,247999996.0
2007-04-24 09:24:00,160.78,160.78,160.78,160.78,62400000.0
2007-04-24 09:25:00,160.78,160.78,160.77,160.78,99900001.0
2007-04-24 09:26:00,160.78,160.78,160.77,160.77,39700000.0
2007-04-24 09:27:00,160.77,160.78,160.77,160.77,232799999.0
2007-04-24 09:28:00,160.77,160.77,160.74,160.75,198699999.0
2007-04-24 09:29:00,160.75,160.78,160.75,160.76,483200000.0
2007-04-24 09:30:00,160.75,160.77,160.75,160.77,222300000.0
2007-04-24 09:31:00,160.77,160.78,160.77,160.77,142100000.0
2007-04-24 09:32:00,160.77,160.77,160.755,160.77,396900005.0
2007-04-24 09:33:00,160.77,160.78,160.755,160.78,321700001.0
2007-04-24 09:34:00,160.78,160.78,160.77,160.78,29600000.0
2007-04-24 09:35:00,160.775,160.79,160.77,160.775,139500001.0
2007-04-24 09:36:00,160.79,160.89,160.785,160.89,403900002.0
2007-04-24 09:37:00,160.885,160.94,160.865,160.9,1142199994.0
2007-04-24 09:38:00,160.9,160.91,160.885,160.89,444000001.0
2007-04-24 09:39:00,160.885,160.89,160.85,160.85,515099993.0
2007-04-24 09:40:00,160.85,160.86,160.85,160.85,264800002.0
2007-04-24 09:41:00,160.85,160.85,160.81,160.82,252000000.0
2007-04-24 09:42:00,160.81,160.85,160.81,160.84,725200004.0
2007-04-24 09:43:00,160.84,160.89,160.835,160.88,601599999.0
2007-04-24 09:44:00,160.88,160.89,160.86,160.88,307800000.0
2007-04-24 09:45:00,160.88,160.89,160.86,160.87,337200002.0
2007-04-24 09:46:00,160.865,160.88,160.865,160.87,111700000.0
2007-04-24 09:47:00,160.87,160.87,160.86,160.86,31600000.0
2007-04-24 09:48:00,160.855,160.86,160.845,160.85,98100000.0
2007-04-24 09:49:00,160.85,160.86,160.845,160.86,96300000.0
2007-04-24 09:50:00,160.855,160.855,160.84,160.85,223200000.0
2007-04-24 09:51:00,160.85,160.85,160.84,160.84,81600000.0
2007-04-24 09:52:00,160.84,160.84,160.82,160.825,166500000.0
2007-04-24 09:53:00,160.825,160.84,160.825,160.84,157200000.0
2007-04-24 09:54:00,160.84,160.84,160.82,160.83,85599999.0
2007-04-24 09:55:00,160.83,160.84,160.83,160.84,58400000.0
2007-04-24 09:56:00,160.84,160.87,160.84,160.87,89600000.0
2007-04-24 09:57:00,160.88,160.89,160.875,160.885,220900000.0
2007-04-24 09:58:00,160.89,160.92,160.89,160.91,348700002.0
2007-04-24 09:59:00,160.91,160.94,160.91,160.92,320899997.0
2007-04-24 10:00:00,160.92,160.93,160.9,160.9,210400000.0
2007-04-24 10:01:00,160.91,160.91,160.89,160.89,128000003.0
2007-04-24 10:02:00,160.89,160.89,160.835,160.85,562900000.0
2007-04-24 10:03:00,160.85,160.85,160.825,160.83,180500001.0
2007-04-24 10:04:00,160.83,160.84,160.82,160.84,650400000.0
2007-04-24 10:05:00,160.84,160.84,160.81,160.84,275300000.0
2007-04-24 10:06:00,160.835,160.84,160.835,160.84,77399999.0
2007-04-24 10:07:00,160.84,160.84,160.82,160.82,269600001.0
2007-04-24 10:08:00,160.82,160.82,160.81,160.81,243200003.0
2007-04-24 10:09:00,160.81,160.81,160.79,160.81,370499996.0
2007-04-24 10:10:00,160.805,160.84,160.805,160.84,389200001.0
2007-04-24 10:11:00,160.84,160.84,160.83,160.84,168800000.0
2007-04-24 10:12:00,160.84,160.84,160.75,160.755,1232300008.0
2007-04-24 10:13:00,160.76,160.76,160.71,160.71,908699995.0
2007-04-24 10:14:00,160.71,160.73,160.69,160.7,1770899999.0
2007-04-24 10:15:00,160.7,160.73,160.69,160.71,939999997.0
2007-04-24 10:16:00,160.71,160.74,160.7,160.73,615400005.0
2007-04-24 10:17:00,160.73,160.75,160.725,160.75,365899995.0
2007-04-24 10:18:00,160.75,160.77,160.72,160.72,771999992.0
2007-04-24 10:19:00,160.72,160.73,160.71,160.72,248299997.0
2007-04-24 10:20:00,160.72,160.72,160.71,160.72,254000004.0
2007-04-24 10:21:00,160.72,160.72,160.71,160.72,185600000.0
2007-04-24 10:22:00,160.72,160.72,160.69,160.695,477600001.0
2007-04-24 10:23:00,160.7,160.7,160.68,160.7,490099999.0
2007-04-24 10:24:00,160.7,160.7,160.685,160.7,215500000.0
2007-04-24 10:25:00,160.7,160.71,160.685,160.7,504300001.0
2007-04-24 10:26:00,160.7,160.72,160.68,160.72,223300000.0
2007-04-24 10:27:00,160.73,160.76,160.73,160.75,337599998.0
2007-04-24 10:28:00,160.74,160.79,160.73,160.78,586400003.0
2007-04-24 10:29:00,160.78,160.79,160.77,160.77,148000000.0
2007-04-24 10:30:00,160.77,160.78,160.765,160.77,170600004.0
2007-04-24 10:31:00,160.77,160.79,160.77,160.79,167000001.0
2007-04-24 10:32:00,160.78,160.8,160.77,160.8,491300002.0
2007-04-24 10:33:00,160.8,160.8,160.77,160.77,283900004.0
2007-04-24 10:34:00,160.78,160.78,160.76,160.77,393600004.0
2007-04-24 10:35:00,160.76,160.78,160.76,160.78,132000001.0
2007-04-24 10:36:00,160.77,160.78,160.76,160.78,315300006.0
2007-04-24 10:37:00,160.77,160.79,160.765,160.78,326800000.0
2007-04-24 10:38:00,160.775,160.81,160.77,160.79,593799995.0
2007-04-24 10:39:00,160.785,160.81,160.785,160.79,371600000.0
2007-04-24 10:40:00,160.78,160.79,160.78,160.78,471300008.0
2007-04-24 10:41:00,160.79,160.79,160.78,160.79,210000004.0
2007-04-24 10:42:00,160.79,160.8,160.78,160.8,457200003.0
2007-04-24 10:43:00,160.8,160.81,160.8,160.81,72300000.0
2007-04-24 10:44:00,160.81,160.81,160.8,160.81,39200000.0
2007-04-24 10:45:00,160.8,160.8,160.77,160.78,304800003.0
2007-04-24 10:46:00,160.78,160.79,160.78,160.79,32800000.0
2007-04-24 10:47:00,160.79,160.8,160.79,160.79,370500005.0
2007-04-24 10:48:00,160.79,160.79,160.79,160.79,180000001.0
2007-04-24 10:49:00,160.79,160.8,160.78,160.8,113599999.0
2007-04-24 10:50:00,160.8,160.83,160.795,160.83,95200000.0
2007-04-24 10:51:00,160.83,160.86,160.83,160.85,72500000.0
2007-04-24 10:52:00,160.85,160.86,160.85,160.85,11600000.0
2007-04-24 10:53:00,160.845,160.845,160.83,160.83,78400000.0
2007-04-24 10:54:00,160.83,160.83,160.82,160.83,94400000.0
2007-04-24 10:55:00,160.83,160.83,160.81,160.82,134300002.0
2007-04-24 10:56:00,160.83,160.83,160.82,160.83,38400000.0
2007-04-24 10:57:00,160.83,160.83,160.82,160.82,172800002.0
2007-04-24 10:58:00,160.82,160.82,160.82,160.82,61600000.0
2007-04-24 10:59:00,160.82,160.83,160.81,160.83,131700000.0
2007-04-24 11:00:00,160.83,160.855,160.83,160.855,99200000.0
2007-04-24 11:01:00,160.86,160.87,160.86,160.86,24800000.0
2007-04-24 11:02:00,160.86,160.87,160.86,160.87,18400000.0
2007-04-24 11:03:00,160.87,160.87,160.86,160.87,28800000.0
2007-04-24 11:04:00,160.87,160.88,160.87,160.88,35200000.0
2007-04-24 11:05:00,160.88,160.88,160.865,160.865,98700000.0
2007-04-24 11:06:00,160.865,160.89,160.86,160.88,258099998.0
2007-04-24 11:07:00,160.88,160.88,160.85,160.87,440000001.0
2007-04-24 11:08:00,160.87,160.87,160.835,160.835,941299998.0
2007-04-24 11:09:00,160.84,160.85,160.83,160.85,484300002.0
2007-04-24 11:10:00,160.85,160.86,160.84,160.84,583100000.0
2007-04-24 11:11:00,160.84,160.86,160.84,160.845,389600002.0
2007-04-24 11:12:00,160.85,160.86,160.845,160.85,642300007.0
2007-04-24 11:13:00,160.85,160.85,160.835,160.85,264799997.0
2007-04-24 11:14:00,160.85,160.86,160.85,160.85,369999996.0
2007-04-24 11:15:00,160.85,160.85,160.84,160.85,377999999.0
2007-04-24 11:16:00,160.85,160.85,160.84,160.85,442500001.0
2007-04-24 11:17:00,160.84,160.85,160.84,160.84,70000001.0
2007-04-24 11:18:00,160.84,160.93,160.84,160.93,665200003.0
2007-04-24 11:19:00,160.93,160.93,160.9,160.905,432600001.0
2007-04-24 11:20:00,160.91,160.92,160.9,160.91,472300006.0
2007-04-24 11:21:00,160.9,160.91,160.89,160.89,157000000.0
2007-04-24 11:22:00,160.9,160.91,160.9,160.9,156899999.0
2007-04-24 11:23:00,160.89,160.89,160.845,160.88,676300005.0
2007-04-24 11:24:00,160.88,160.88,160.86,160.86,212799998.0
2007-04-24 11:25:00,160.86,160.87,160.85,160.86,125500001.0
2007-04-24 11:26:00,160.855,160.88,160.855,160.875,279599999.0
2007-04-24 11:27:00,160.88,160.9,160.88,160.9,185200001.0
2007-04-24 11:28:00,160.89,160.89,160.88,160.89,32100001.0
2007-04-24 11:29:00,160.88,160.88,160.86,160.86,325499999.0
2007-04-24 11:30:00,160.86,160.86,160.85,160.85,78400000.0
2007-04-24 11:31:00,160.85,160.85,160.85,160.85,41500000.0
2007-04-24 11:32:00,160.85,160.87,160.85,160.86,323799997.0
2007-04-24 11:33:00,160.86,160.86,160.845,160.86,81475000.0
2007-04-24 11:34:00,160.86,160.86,160.84,160.84,143199999.0
2007-04-24 11:35:00,160.84,160.86,160.84,160.86,768900007.0
2007-04-24 11:36:00,160.86,160.87,160.86,160.87,266899999.0
2007-04-24 11:37:00,160.87,160.87,160.855,160.87,370700002.0
2007-04-24 11:38:00,160.86,160.88,160.86,160.88,363700007.0
2007-04-24 11:39:00,160.88,160.88,160.87,160.87,226400001.0
2007-04-24 11:40:00,160.87,160.87,160.86,160.865,82399998.0
2007-04-24 11:41:00,160.87,160.87,160.86,160.86,138000004.0
2007-04-24 11:42:00,160.86,160.87,160.86,160.87,270200000.0
2007-04-24 11:43:00,160.87,160.9,160.87,160.9,157100000.0
2007-04-24 11:44:00,160.9,160.9,160.89,160.89,154900000.0
2007-04-24 11:45:00,160.89,160.96,160.88,160.96,428400000.0
2007-04-24 11:46:00,160.96,161.03,160.96,161.03,921200000.0
2007-04-24 11:47:00,161.035,161.05,161.01,161.01,550600002.0
2007-04-24 11:48:00,161.01,161.02,160.99,161.01,322800000.0
2007-04-24 11:49:00,161.01,161.08,161.01,161.07,543800000.0
2007-04-24 11:50:00,161.07,161.08,161.06,161.08,464900000.0
2007-04-24 11:51:00,161.08,161.15,161.08,161.13,735700000.0
2007-04-24 11:52:00,161.13,161.13,161.095,161.105,808525003.0
2007-04-24 11:53:00,161.1,161.12,161.09,161.09,859300001.0
2007-04-24 11:54:00,161.09,161.1,161.055,161.07,1069499998.0
2007-04-24 11:55:00,161.06,161.12,161.06,161.09,1403200008.0
2007-04-24 11:56:00,161.1,161.11,161.07,161.08,474600004.0
2007-04-24 11:57:00,161.08,161.09,161.06,161.06,545299995.0
2007-04-24 11:58:00,161.06,161.09,161.055,161.08,1153999997.0
2007-04-24 11:59:00,161.09,161.1,161.07,161.1,629100001.0
2007-04-24 12:00:00,161.1,161.12,161.1,161.11,378699999.0
2007-04-24 12:01:00,161.11,161.12,161.1,161.12,1050699991.0
2007-04-24 12:02:00,161.12,161.14,161.115,161.14,941499999.0
2007-04-24 12:03:00,161.15,161.185,161.13,161.15,914950002.0
2007-04-24 12:04:00,161.15,161.18,161.14,161.18,375099999.0
2007-04-24 12:05:00,161.17,161.21,161.16,161.18,854100000.0
2007-04-24 12:06:00,161.18,161.18,161.16,161.18,525599993.0
2007-04-24 12:07:00,161.17,161.18,161.17,161.18,301600000.0
2007-04-24 12:08:00,161.18,161.21,161.18,161.18,371700004.0
2007-04-24 12:09:00,161.18,161.22,161.17,161.22,494899998.0
2007-04-24 12:10:00,161.21,161.24,161.205,161.23,210550001.0
2007-04-24 12:11:00,161.23,161.24,161.2,161.24,327200000.0
2007-04-24 12:12:00,161.24,161.27,161.215,161.26,499699998.0
2007-04-24 12:13:00,161.26,161.34,161.26,161.31,1688799995.0
2007-04-24 12:14:00,161.31,161.31,161.27,161.27,507899997.0
2007-04-24 12:15:00,161.27,161.27,161.22,161.23,971100001.0
2007-04-24 12:16:00,161.23,161.24,161.2,161.23,1073200002.0
2007-04-24 12:17:00,161.22,161.28,161.22,161.28,905100004.0
2007-04-24 12:18:00,161.28,161.32,161.27,161.3,384000000.0
2007-04-24 12:19:00,161.3,161.31,161.28,161.28,709200000.0
2007-04-24 12:20:00,161.28,161.28,161.23,161.26,806100000.0
2007-04-24 12:21:00,161.26,161.28,161.255,161.28,806099999.0
2007-04-24 12:22:00,161.28,161.3,161.27,161.28,477699999.0
2007-04-24 12:23:00,161.275,161.31,161.26,161.28,813300000.0
2007-04-24 12:24:00,161.28,161.28,161.24,161.245,949799997.0
2007-04-24 12:25:00,161.24,161.25,161.23,161.235,620499999.0
2007-04-24 12:26:00,161.23,161.26,161.23,161.25,621400001.0
2007-04-24 12:27:00,161.24,161.26,161.23,161.23,823500002.0
2007-04-24 12:28:00,161.23,161.23,161.2,161.2,933700001.0
2007-04-24 12:29:00,161.2,161.27,161.2,161.25,1063099999.0
2007-04-24 12:30:00,161.25,161.255,161.215,161.22,905200003.0
2007-04-24 12:31:00,161.22,161.24,161.2,161.21,861399988.0
2007-04-24 12:32:00,161.21,161.21,161.2,161.2,264400002.0
2007-04-24 12:33:00,161.2,161.2,161.19,161.2,728099998.0
2007-04-24 12:34:00,161.2,161.2,161.19,161.19,722100002.0
2007-04-24 12:35:00,161.19,161.2,161.185,161.19,447599994.0
2007-04-24 12:36:00,161.19,161.205,161.19,161.205,361700001.0
2007-04-24 12:37:00,161.2,161.275,161.2,161.265,1478599991.0
2007-04-24 12:38:00,161.26,161.27,161.25,161.26,410300000.0
2007-04-24 12:39:00,161.26,161.29,161.26,161.29,614199995.0
2007-04-24 12:40:00,161.29,161.32,161.28,161.31,422900000.0
2007-04-24 12:41:00,161.3,161.31,161.275,161.28,1442299997.0
2007-04-24 12:42:00,161.28,161.3,161.275,161.295,305000000.0
2007-04-24 12:43:00,161.29,161.39,161.29,161.385,1065000000.0
2007-04-24 12:44:00,161.385,161.415,161.38,161.38,1356199989.0
2007-04-24 12:45:00,161.38,161.38,161.35,161.35,583199999.0
2007-04-24 12:46:00,161.35,161.35,161.33,161.335,796600009.0
2007-04-24 12:47:00,161.34,161.37,161.33,161.37,991799998.0
2007-04-24 12:48:00,161.37,161.4,161.365,161.4,692800001.0
2007-04-24 12:49:00,161.41,161.46,161.38,161.46,1040000002.0
2007-04-24 12:50:00,161.45,161.48,161.42,161.47,634500002.0
2007-04-24 12:51:00,161.46,161.49,161.46,161.47,1176399999.0
2007-04-24 12:52:00,161.46,161.46,161.38,161.405,881100009.0
2007-04-24 12:53:00,161.395,161.4,161.365,161.365,390100001.0
2007-04-24 12:54:00,161.38,161.38,161.34,161.35,1328099996.0
2007-04-24 12:55:00,161.35,161.355,161.32,161.34,369399996.0
2007-04-24 12:56:00,161.34,161.34,161.32,161.33,207200000.0
2007-04-24 12:57:00,161.325,161.33,161.31,161.32,734499994.0
2007-04-24 12:58:00,161.31,161.33,161.31,161.32,422699992.0
2007-04-24 12:59:00,161.32,161.33,161.3,161.31,398500001.0
2007-04-24 13:00:00,161.31,161.32,161.3,161.3,120800000.0
2007-04-24 13:01:00,161.275,161.28,161.265,161.27,446399997.0
2007-04-24 13:02:00,161.27,161.28,161.25,161.27,841000008.0
2007-04-24 13:03:00,161.265,161.28,161.265,161.27,494499995.0
2007-04-24 13:04:00,161.27,161.28,161.26,161.265,312600001.0
2007-04-24 13:05:00,161.26,161.28,161.255,161.27,828400005.0
2007-04-24 13:06:00,161.27,161.3,161.27,161.28,415099998.0
2007-04-24 13:07:00,161.29,161.31,161.275,161.28,678499999.0
2007-04-24 13:08:00,161.28,161.29,161.28,161.28,399200003.0
2007-04-24 13:09:00,161.28,161.29,161.28,161.29,299499999.0
2007-04-24 13:10:00,161.29,161.31,161.28,161.31,145500001.0
2007-04-24 13:11:00,161.31,161.32,161.3,161.31,463000000.0
2007-04-24 13:12:00,161.31,161.37,161.295,161.34,838599997.0
2007-04-24 13:13:00,161.34,161.34,161.29,161.32,968199990.0
2007-04-24 13:14:00,161.32,161.32,161.3,161.31,200700000.0
2007-04-24 13:15:00,161.305,161.32,161.3,161.3,209600001.0
2007-04-24 13:16:00,161.3,161.35,161.3,161.35,425599999.0
2007-04-24 13:17:00,161.35,161.36,161.335,161.34,199199997.0
2007-04-24 13:18:00,161.335,161.34,161.33,161.33,63200000.0
2007-04-24 13:19:00,161.33,161.34,161.33,161.33,20000000.0
2007-04-24 13:20:00,161.33,161.35,161.33,161.35,249199999.0
2007-04-24 13:21:00,161.35,161.36,161.335,161.35,271699999.0
2007-04-24 13:22:00,161.34,161.35,161.34,161.34,106400000.0
2007-04-24 13:23:00,161.34,161.36,161.33,161.36,144799999.0
2007-04-24 13:24:00,161.36,161.36,161.335,161.34,494900000.0
2007-04-24 13:25:00,161.34,161.35,161.34,161.35,44800000.0
2007-04-24 13:26:00,161.35,161.35,161.34,161.34,122400000.0
2007-04-24 13:27:00,161.34,161.35,161.335,161.34,256499997.0
2007-04-24 13:28:00,161.34,161.44,161.34,161.44,1059800005.0
2007-04-24 13:29:00,161.435,161.44,161.41,161.42,282799999.0
2007-04-24 13:30:00,161.415,161.42,161.39,161.39,245200002.0
2007-04-24 13:31:00,161.4,161.4,161.39,161.39,215599995.0
2007-04-24 13:32:00,161.39,161.41,161.39,161.41,370999999.0
2007-04-24 13:33:00,161.41,161.42,161.4,161.42,257699999.0
2007-04-24 13:34:00,161.42,161.43,161.4,161.41,206700000.0
2007-04-24 13:35:00,161.41,161.42,161.405,161.41,239400004.0
2007-04-24 13:36:00,161.41,161.42,161.41,161.42,72400000.0
2007-04-24 13:37:00,161.42,161.45,161.41,161.45,428699998.0
2007-04-24 13:38:00,161.46,161.47,161.44,161.44,732800001.0
2007-04-24 13:39:00,161.44,161.44,161.39,161.4,909699993.0
2007-04-24 13:40:00,161.4,161.4,161.335,161.335,1075099993.0
2007-04-24 13:41:00,161.335,161.34,161.33,161.34,360699997.0
2007-04-24 13:42:00,161.34,161.36,161.33,161.35,724799999.0
2007-04-24 13:43:00,161.35,161.44,161.33,161.41,1066099996.0
2007-04-24 13:44:00,161.41,161.41,161.4,161.4,185800001.0
2007-04-24 13:45:00,161.4,161.41,161.38,161.38,984299994.0
2007-04-24 13:46:00,161.38,161.39,161.375,161.38,513299995.0
2007-04-24 13:47:00,161.375,161.4,161.375,161.395,594199997.0
2007-04-24 13:48:00,161.39,161.43,161.385,161.43,971000003.0
2007-04-24 13:49:00,161.43,161.45,161.405,161.42,540399996.0
2007-04-24 13:50:00,161.405,161.44,161.405,161.43,372499999.0
2007-04-24 13:51:00,161.435,161.435,161.42,161.43,456699996.0
2007-04-24 13:52:00,161.43,161.43,161.405,161.405,416400002.0
2007-04-24 13:53:00,161.41,161.43,161.41,161.43,307300000.0
2007-04-24 13:54:00,161.42,161.44,161.42,161.43,863099993.0
2007-04-24 13:55:00,161.43,161.44,161.425,161.43,426699997.0
2007-04-24 13:56:00,161.43,161.44,161.425,161.44,257600003.0
2007-04-24 13:57:00,161.425,161.44,161.425,161.43,239799999.0
2007-04-24 13:58:00,161.43,161.45,161.43,161.43,162400000.0
2007-04-24 13:59:00,161.42,161.44,161.42,161.43,322399997.0
2007-04-24 14:00:00,161.43,161.44,161.425,161.43,338300003.0
2007-04-24 14:01:00,161.44,161.44,161.43,161.44,347100000.0
2007-04-24 14:02:00,161.44,161.44,161.42,161.44,926199993.0
2007-04-24 14:03:00,161.44,161.44,161.42,161.43,454400001.0
2007-04-24 14:04:00,161.43,161.43,161.4,161.41,742400009.0
2007-04-24 14:05:00,161.41,161.41,161.37,161.39,751899997.0
2007-04-24 14:06:00,161.39,161.39,161.37,161.375,1219099987.0
2007-04-24 14:07:00,161.38,161.38,161.35,161.37,767500004.0
2007-04-24 14:08:00,161.37,161.37,161.35,161.365,337999993.0
2007-04-24 14:09:00,161.37,161.4,161.37,161.39,321199999.0
2007-04-24 14:10:00,161.38,161.39,161.35,161.36,717700001.0
2007-04-24 14:11:00,161.36,161.37,161.35,161.37,360199996.0
2007-04-24 14:12:00,161.37,161.42,161.37,161.42,639500001.0
2007-04-24 14:13:00,161.42,161.42,161.39,161.39,375999998.0
2007-04-24 14:14:00,161.39,161.39,161.37,161.39,362100002.0
2007-04-24 14:15:00,161.39,161.4,161.375,161.38,219400001.0
2007-04-24 14:16:00,161.375,161.385,161.37,161.38,235599999.0
2007-04-24 14:17:00,161.38,161.39,161.38,161.385,96499999.0
2007-04-24 14:18:00,161.38,161.39,161.38,161.39,183699999.0
2007-04-24 14:19:00,161.39,161.39,161.385,161.39,56300000.0
2007-04-24 14:20:00,161.39,161.41,161.37,161.375,581800004.0
2007-04-24 14:21:00,161.375,161.39,161.375,161.385,182100001.0
2007-04-24 14:22:00,161.38,161.41,161.38,161.4,427899995.0
2007-04-24 14:23:00,161.41,161.42,161.395,161.41,368299997.0
2007-04-24 14:24:00,161.4,161.41,161.38,161.4,419900005.0
2007-04-24 14:25:00,161.4,161.42,161.395,161.42,437600002.0
2007-04-24 14:26:00,161.41,161.41,161.4,161.4,376899997.0
2007-04-24 14:27:00,161.4,161.41,161.4,161.41,544399998.0
2007-04-24 14:28:00,161.41,161.42,161.4,161.42,330399998.0
2007-04-24 14:29:00,161.41,161.42,161.4,161.41,569700000.0
2007-04-24 14:30:00,161.42,161.42,161.4,161.41,385000005.0
2007-04-24 14:31:00,161.41,161.42,161.41,161.41,805200001.0
2007-04-24 14:32:00,161.41,161.42,161.4,161.41,441600001.0
2007-04-24 14:33:00,161.4,161.41,161.39,161.39,545099993.0
2007-04-24 14:34:00,161.39,161.39,161.36,161.36,688999999.0
2007-04-24 14:35:00,161.36,161.4,161.35,161.4,343400002.0
2007-04-24 14:36:00,161.4,161.41,161.4,161.41,23200000.0
2007-04-24 14:37:00,161.41,161.41,161.38,161.385,230400001.0
2007-04-24 14:38:00,161.385,161.42,161.385,161.42,318999995.0
2007-04-24 14:39:00,161.415,161.42,161.39,161.4,655499993.0
2007-04-24 14:40:00,161.39,161.4,161.38,161.39,449499999.0
2007-04-24 14:41:00,161.38,161.41,161.37,161.4,550799996.0
2007-04-24 14:42:00,161.4,161.4,161.38,161.39,365800000.0
2007-04-24 14:43:00,161.39,161.39,161.38,161.38,30400001.0
2007-04-24 14:44:00,161.38,161.38,161.33,161.35,467699997.0
2007-04-24 14:45:00,161.35,161.35,161.35,161.35,19200000.0
2007-04-24 14:46:00,161.35,161.35,161.34,161.35,400500003.0
2007-04-24 14:47:00,161.35,161.35,161.32,161.32,537399991.0
2007-04-24 14:48:00,161.325,161.33,161.28,161.305,1018500008.0
2007-04-24 14:49:00,161.305,161.31,161.29,161.31,569199999.0
2007-04-24 14:50:00,161.31,161.31,161.3,161.305,1027299992.0
2007-04-24 14:51:00,161.3,161.31,161.295,161.295,471599998.0
2007-04-24 14:52:00,161.295,161.305,161.295,161.295,1133900007.0
2007-04-24 14:53:00,161.3,161.31,161.3,161.3,610299999.0
2007-04-24 14:54:00,161.3,161.31,161.295,161.295,661899993.0
2007-04-24 14:55:00,161.3,161.31,161.295,161.3,726600002.0
2007-04-24 14:56:00,161.3,161.3,161.27,161.27,579999999.0
2007-04-24 14:57:00,161.27,161.29,161.26,161.27,1397999996.0
2007-04-24 14:58:00,161.27,161.28,161.27,161.28,553400003.0
2007-04-24 14:59:00,161.28,161.3,161.27,161.3,508200001.0
2007-04-24 15:00:00,161.3,161.32,161.27,161.28,390599998.0
2007-04-24 15:01:00,161.29,161.3,161.26,161.29,322500000.0
2007-04-24 15:02:00,161.29,161.31,161.28,161.31,225899998.0
2007-04-24 15:03:00,161.3,161.33,161.29,161.3,710899998.0
2007-04-24 15:04:00,161.3,161.3,161.26,161.3,1991099989.0
2007-04-24 15:05:00,161.31,161.31,161.28,161.28,1400000009.0
2007-04-24 15:06:00,161.28,161.28,161.255,161.26,1486599982.0
2007-04-24 15:07:00,161.25,161.25,161.21,161.22,1552799992.0
2007-04-24 15:08:00,161.22,161.22,161.175,161.19,1552799992.0
2007-04-24 15:09:00,161.19,161.25,161.19,161.23,2133699988.0
2007-04-24 15:10:00,161.23,161.24,161.21,161.21,550799999.0
2007-04-24 15:11:00,161.21,161.23,161.18,161.185,855000003.0
2007-04-24 15:12:00,161.19,161.2,161.18,161.2,1203199992.0
2007-04-24 15:13:00,161.19,161.21,161.19,161.21,714900003.0
2007-04-24 15:14:00,161.2,161.25,161.2,161.25,170799999.0
2007-04-24 15:15:00,161.25,161.26,161.22,161.26,761299996.0
2007-04-24 15:16:00,161.245,161.25,161.23,161.25,376000000.0
2007-04-24 15:17:00,161.25,161.25,161.23,161.24,1178499996.0
2007-04-24 15:18:00,161.25,161.25,161.24,161.24,372000000.0
2007-04-24 15:19:00,161.25,161.27,161.225,161.26,1404099996.0
2007-04-24 15:20:00,161.26,161.27,161.255,161.26,690499989.0
2007-04-24 15:21:00,161.26,161.27,161.25,161.25,717599998.0
2007-04-24 15:22:00,161.25,161.26,161.24,161.24,1102100014.0
2007-04-24 15:23:00,161.24,161.26,161.235,161.25,638700013.0
2007-04-24 15:24:00,161.24,161.26,161.235,161.26,1194499996.0
2007-04-24 15:25:00,161.26,161.26,161.25,161.25,661499993.0
2007-04-24 15:26:00,161.25,161.27,161.25,161.26,230400000.0
2007-04-24 15:27:00,161.26,161.26,161.255,161.26,67500000.0
2007-04-24 15:28:00,161.26,161.28,161.25,161.275,649600001.0
2007-04-24 15:29:00,161.275,161.28,161.27,161.27,175399998.0
2007-04-24 15:30:00,161.27,161.275,161.24,161.24,239500000.0
2007-04-24 15:31:00,161.24,161.24,161.22,161.23,493999999.0
2007-04-24 15:32:00,161.24,161.24,161.22,161.23,211200000.0
2007-04-24 15:33:00,161.23,161.23,161.22,161.225,57300000.0
2007-04-24 15:34:00,161.23,161.23,161.225,161.23,15800000.0
2007-04-24 15:35:00,161.23,161.25,161.225,161.245,414900003.0
2007-04-24 15:36:00,161.25,161.25,161.23,161.24,197100000.0
2007-04-24 15:37:00,161.24,161.24,161.23,161.23,272400001.0
2007-04-24 15:38:00,161.23,161.23,161.21,161.22,128800000.0
2007-04-24 15:39:00,161.22,161.22,161.165,161.18,583199991.0
2007-04-24 15:40:00,161.175,161.19,161.165,161.18,1295399989.0
2007-04-24 15:41:00,161.18,161.21,161.18,161.21,238400000.0
2007-04-24 15:42:00,161.21,161.21,161.19,161.195,212600001.0
2007-04-24 15:43:00,161.2,161.2,161.19,161.195,183999999.0
2007-04-24 15:44:00,161.2,161.21,161.2,161.21,75200000.0
2007-04-24 15:45:00,161.22,161.22,161.2,161.21,125800000.0
2007-04-24 15:46:00,161.21,161.22,161.2,161.21,222400000.0
2007-04-24 15:47:00,161.21,161.22,161.2,161.21,374000004.0
2007-04-24 15:48:00,161.21,161.23,161.2,161.22,494300003.0
2007-04-24 15:49:00,161.215,161.26,161.215,161.25,853399998.0
2007-04-24 15:50:00,161.25,161.26,161.25,161.25,44800000.0
2007-04-24 15:51:00,161.255,161.26,161.25,161.26,82600000.0
2007-04-24 15:52:00,161.26,161.29,161.26,161.29,248400000.0
2007-04-24 15:53:00,161.29,161.29,161.28,161.28,124800000.0
2007-04-24 15:54:00,161.285,161.32,161.285,161.31,169600001.0
2007-04-24 15:55:00,161.32,161.35,161.31,161.335,430400001.0
2007-04-24 15:56:00,161.34,161.36,161.34,161.34,1021599997.0
2007-04-24 15:57:00,161.335,161.355,161.33,161.355,190000000.0
2007-04-24 15:58:00,161.355,161.37,161.32,161.35,841999995.0
2007-04-24 15:59:00,161.35,161.36,161.31,161.31,590925000.0
2007-04-24 16:00:00,161.32,161.34,161.26,161.27,697300001.0
2007-04-24 16:01:00,161.27,161.38,161.24,161.25,1734499994.0
2007-04-24 16:02:00,161.35,161.38,161.25,161.31,1257437490.0
2007-04-24 16:03:00,161.3,161.32,161.28,161.31,2139087478.0
2007-04-24 16:04:00,161.3,161.31,161.29,161.31,1216599990.0
2007-04-24 16:05:00,161.3,161.38,161.29,161.36,1195425002.0
2007-04-24 16:06:00,161.36,161.38,161.36,161.37,510462500.0
2007-04-24 16:07:00,161.36,161.37,161.3,161.3,1213562500.0
2007-04-24 16:08:00,161.32,161.38,161.31,161.35,1987500003.0
2007-04-24 16:09:00,161.35,161.36,161.305,161.31,1987500003.0
2007-04-24 16:10:00,161.31,161.36,161.31,161.36,1345299995.0
2007-04-24 16:11:00,161.36,161.38,161.35,161.355,1180800000.0
2007-04-24 16:12:00,161.355,161.36,161.32,161.325,729500001.0
2007-04-24 16:13:00,161.33,161.36,161.33,161.35,1269400006.0
2007-04-24 16:14:00,161.36,161.385,161.355,161.385,998600008.0
2007-04-24 16:15:00,161.385,161.4,161.37,161.37,391425000.0
2007-04-24 16:16:00,161.37,161.38,161.355,161.38,322699995.0
2007-04-24 16:17:00,161.38,161.385,161.365,161.37,374107506.0
2007-04-24 16:18:00,161.38,161.4,161.36,161.36,1118600014.0
2007-04-24 16:19:00,161.36,161.38,161.32,161.365,1627300003.0
2007-04-24 16:20:00,161.365,161.38,161.365,161.38,705200000.0
2007-04-24 16:21:00,161.38,161.39,161.305,161.305,1344200002.0
2007-04-24 16:22:00,161.36,161.36,161.295,161.36,938824999.0
2007-04-24 16:23:00,161.36,161.37,161.26,161.26,1619362511.0
2007-04-24 16:24:00,161.26,161.325,161.26,161.31,945400001.0
2007-04-24 16:25:00,161.31,161.34,161.3,161.32,1331500003.0
2007-04-24 16:26:00,161.32,161.33,161.3,161.33,637599998.0
2007-04-24 16:27:00,161.34,161.35,161.32,161.34,1015299997.0
2007-04-24 16:28:00,161.34,161.42,161.33,161.395,776100002.0
2007-04-24 16:29:00,161.395,161.42,161.385,161.41,765699996.0
2007-04-24 16:30:00,161.405,161.42,161.38,161.38,397500000.0
2007-04-24 16:31:00,161.38,161.4,161.38,161.4,760899999.0
2007-04-24 16:32:00,161.4,161.405,161.38,161.39,875900000.0
2007-04-24 16:33:00,161.39,161.4,161.38,161.385,686200001.0
2007-04-24 16:34:00,161.39,161.39,161.37,161.38,955399998.0
2007-04-24 16:35:00,161.37,161.38,161.36,161.38,943500006.0
2007-04-24 16:36:00,161.38,161.38,161.345,161.35,1627799991.0
2007-04-24 16:37:00,161.35,161.36,161.315,161.34,1305000009.0
2007-04-24 16:38:00,161.325,161.39,161.325,161.38,471600002.0
2007-04-24 16:39:00,161.38,161.38,161.34,161.35,345000001.0
2007-04-24 16:40:00,161.345,161.37,161.345,161.35,368599999.0
2007-04-24 16:41:00,161.36,161.38,161.35,161.38,197000000.0
2007-04-24 16:42:00,161.375,161.4,161.37,161.4,323100000.0
2007-04-24 16:43:00,161.39,161.4,161.38,161.38,205100001.0
2007-04-24 16:44:00,161.38,161.39,161.38,161.39,79200000.0
2007-04-24 16:45:00,161.39,161.39,161.35,161.37,173600001.0
2007-04-24 16:46:00,161.37,161.39,161.37,161.38,154400000.0
2007-04-24 16:47:00,161.38,161.41,161.375,161.4,315199999.0
2007-04-24 16:48:00,161.39,161.4,161.35,161.37,1030700002.0
2007-04-24 16:49:00,161.37,161.385,161.35,161.37,668400001.0
2007-04-24 16:50:00,161.37,161.37,161.34,161.36,946700005.0
2007-04-24 16:51:00,161.35,161.37,161.34,161.36,416300000.0
2007-04-24 16:52:00,161.355,161.37,161.355,161.37,128000001.0
2007-04-24 16:53:00,161.37,161.37,161.34,161.36,261200002.0
2007-04-24 16:54:00,161.37,161.37,161.34,161.35,362999997.0
2007-04-24 16:55:00,161.34,161.35,161.33,161.33,131199999.0
2007-04-24 16:56:00,161.33,161.33,161.315,161.315,393000000.0
2007-04-24 16:57:00,161.315,161.34,161.315,161.32,941599999.0
2007-04-24 16:58:00,161.32,161.34,161.305,161.31,845000000.0
2007-04-24 16:59:00,161.31,161.31,161.255,161.28,598362499.0
2007-04-24 17:00:00,161.27,161.31,161.27,161.285,1124600006.0
2007-04-24 17:01:00,161.28,161.32,161.28,161.315,1130200010.0
2007-04-24 17:02:00,161.33,161.34,161.305,161.325,692599999.0
2007-04-24 17:03:00,161.33,161.38,161.33,161.37,319000000.0
2007-04-24 17:04:00,161.37,161.38,161.355,161.37,309699999.0
2007-04-24 17:05:00,161.37,161.39,161.36,161.37,457099999.0
2007-04-24 17:06:00,161.37,161.39,161.36,161.36,545800001.0
2007-04-24 17:07:00,161.36,161.37,161.35,161.35,333400001.0
2007-04-24 17:08:00,161.35,161.35,161.325,161.33,348800002.0
2007-04-24 17:09:00,161.33,161.34,161.32,161.33,214100000.0
2007-04-24 17:10:00,161.33,161.37,161.33,161.35,341199999.0
2007-04-24 17:11:00,161.35,161.37,161.345,161.36,993200010.0
2007-04-24 17:12:00,161.36,161.39,161.36,161.36,870499993.0
2007-04-24 17:13:00,161.36,161.38,161.36,161.37,256400001.0
2007-04-24 17:14:00,161.36,161.38,161.36,161.37,263600000.0
2007-04-24 17:15:00,161.37,161.38,161.365,161.37,308199998.0
2007-04-24 17:16:00,161.37,161.37,161.34,161.35,1112100006.0
2007-04-24 17:17:00,161.35,161.37,161.35,161.37,293299999.0
2007-04-24 17:18:00,161.37,161.39,161.37,161.39,218999998.0
2007-04-24 17:19:00,161.39,161.4,161.39,161.39,188200000.0
2007-04-24 17:20:00,161.39,161.41,161.39,161.41,401000003.0
2007-04-24 17:21:00,161.41,161.42,161.405,161.42,137300001.0
2007-04-24 17:22:00,161.42,161.44,161.4,161.42,864300002.0
2007-04-24 17:23:00,161.42,161.42,161.39,161.39,394700001.0
2007-04-24 17:24:00,161.39,161.4,161.38,161.39,627799998.0
2007-04-24 17:25:00,161.4,161.46,161.4,161.42,1220799993.0
2007-04-24 17:26:00,161.42,161.45,161.405,161.43,1475100000.0
2007-04-24 17:27:00,161.43,161.47,161.425,161.47,471000002.0
2007-04-24 17:28:00,161.47,161.47,161.435,161.46,892899991.0
2007-04-24 17:29:00,161.47,161.47,161.45,161.46,675999998.0
2007-04-24 17:30:00,161.45,161.47,161.44,161.45,643100006.0
2007-04-24 17:31:00,161.45,161.47,161.45,161.47,587199998.0
2007-04-24 17:32:00,161.47,161.49,161.455,161.48,458299996.0
2007-04-24 17:33:00,161.48,161.49,161.465,161.48,311199997.0
2007-04-24 17:34:00,161.48,161.49,161.47,161.47,315699999.0
2007-04-24 17:35:00,161.47,161.48,161.455,161.465,343499998.0
2007-04-24 17:36:00,161.47,161.47,161.45,161.45,388600004.0
2007-04-24 17:37:00,161.46,161.46,161.45,161.45,173600001.0
2007-04-24 17:38:00,161.445,161.46,161.44,161.445,610999992.0
2007-04-24 17:39:00,161.44,161.45,161.425,161.425,717099997.0
2007-04-24 17:40:00,161.425,161.43,161.415,161.415,124299998.0
2007-04-24 17:41:00,161.415,161.43,161.415,161.43,201700001.0
2007-04-24 17:42:00,161.43,161.44,161.415,161.44,374300000.0
2007-04-24 17:43:00,161.44,161.46,161.43,161.445,332499998.0
2007-04-24 17:44:00,161.45,161.46,161.44,161.445,365099996.0
2007-04-24 17:45:00,161.45,161.46,161.43,161.435,958100001.0
2007-04-24 17:46:00,161.445,161.46,161.44,161.46,309699997.0
2007-04-24 17:47:00,161.46,161.47,161.44,161.45,1118900005.0
2007-04-24 17:48:00,161.44,161.46,161.435,161.44,542000000.0
2007-04-24 17:49:00,161.44,161.44,161.43,161.44,216299999.0
2007-04-24 17:50:00,161.44,161.44,161.43,161.43,148000000.0
2007-04-24 17:51:00,161.43,161.43,161.43,161.43,16800000.0
2007-04-24 17:52:00,161.43,161.44,161.43,161.44,146400001.0
2007-04-24 17:53:00,161.425,161.45,161.425,161.44,533800007.0
2007-04-24 17:54:00,161.445,161.45,161.43,161.445,511100004.0
2007-04-24 17:55:00,161.445,161.48,161.435,161.47,638899995.0
2007-04-24 17:56:00,161.47,161.48,161.465,161.465,674899992.0
2007-04-24 17:57:00,161.47,161.49,161.465,161.48,285300001.0
2007-04-24 17:58:00,161.48,161.48,161.465,161.48,1247500008.0
2007-04-24 17:59:00,161.48,161.48,161.45,161.45,291300002.0
2007-04-24 18:00:00,161.45,161.45,161.43,161.44,293400004.0
2007-04-24 18:01:00,161.44,161.44,161.41,161.42,446899993.0
2007-04-24 18:02:00,161.42,161.42,161.4,161.42,320100002.0
2007-04-24 18:03:00,161.42,161.42,161.405,161.415,333300002.0
2007-04-24 18:04:00,161.41,161.42,161.41,161.41,527699997.0
2007-04-24 18:05:00,161.405,161.425,161.405,161.42,259000000.0
2007-04-24 18:06:00,161.415,161.44,161.415,161.43,857599996.0
2007-04-24 18:07:00,161.42,161.43,161.415,161.415,488700002.0
2007-04-24 18:08:00,161.42,161.44,161.41,161.44,359500004.0
2007-04-24 18:09:00,161.44,161.46,161.43,161.44,962899998.0
2007-04-24 18:10:00,161.44,161.46,161.43,161.46,526399997.0
2007-04-24 18:11:00,161.46,161.47,161.45,161.46,364300001.0
2007-04-24 18:12:00,161.46,161.47,161.45,161.47,228500000.0
2007-04-24 18:13:00,161.465,161.5,161.455,161.5,679200002.0
2007-04-24 18:14:00,161.5,161.53,161.48,161.52,431700000.0
2007-04-24 18:15:00,161.52,161.52,161.41,161.45,721799996.0
2007-04-24 18:16:00,161.45,161.46,161.4,161.42,316800000.0
2007-04-24 18:17:00,161.42,161.45,161.42,161.445,462700002.0
2007-04-24 18:18:00,161.445,161.45,161.425,161.425,776600002.0
2007-04-24 18:19:00,161.43,161.47,161.425,161.45,647000000.0
2007-04-24 18:20:00,161.45,161.46,161.44,161.45,585899995.0
2007-04-24 18:21:00,161.44,161.47,161.425,161.47,705299994.0
2007-04-24 18:22:00,161.47,161.48,161.45,161.45,410500000.0
2007-04-24 18:23:00,161.45,161.47,161.45,161.47,75200000.0
2007-04-24 18:24:00,161.47,161.47,161.465,161.47,88900001.0
2007-04-24 18:25:00,161.47,161.49,161.47,161.49,309899998.0
2007-04-24 18:26:00,161.49,161.5,161.48,161.49,292999998.0
2007-04-24 18:27:00,161.49,161.51,161.49,161.5,123900000.0
2007-04-24 18:28:00,161.49,161.49,161.49,161.49,275599998.0
2007-04-24 18:29:00,161.49,161.51,161.485,161.5,358800001.0
2007-04-24 18:30:00,161.5,161.5,161.5,161.5,76000000.0
2007-04-24 18:31:00,161.5,161.5,161.47,161.47,693700002.0
2007-04-24 18:32:00,161.47,161.48,161.46,161.47,146899999.0
2007-04-24 18:33:00,161.48,161.48,161.47,161.47,115100001.0
2007-04-24 18:34:00,161.47,161.47,161.47,161.47,88000000.0
2007-04-24 18:35:00,161.47,161.47,161.46,161.46,76500000.0
2007-04-24 18:36:00,161.46,161.46,161.435,161.44,362200002.0
2007-04-24 18:37:00,161.44,161.45,161.435,161.45,225800005.0
2007-04-24 18:38:00,161.45,161.45,161.415,161.43,433300002.0
2007-04-24 18:39:00,161.42,161.43,161.42,161.43,182700000.0
2007-04-24 18:40:00,161.43,161.43,161.43,161.43,16600000.0
2007-04-24 18:41:00,161.43,161.44,161.42,161.43,589899997.0
2007-04-24 18:42:00,161.44,161.44,161.44,161.44,177600000.0
2007-04-24 18:43:00,161.44,161.48,161.44,161.475,163200002.0
2007-04-24 18:44:00,161.48,161.48,161.48,161.48,12000000.0
2007-04-24 18:45:00,161.48,161.49,161.48,161.48,33900000.0
2007-04-24 18:46:00,161.48,161.48,161.46,161.46,53500001.0
2007-04-24 18:47:00,161.46,161.46,161.46,161.46,425899998.0
2007-04-24 18:48:00,161.46,161.47,161.46,161.47,40200000.0
2007-04-24 18:49:00,161.46,161.48,161.45,161.46,496599996.0
2007-04-24 18:50:00,161.455,161.47,161.455,161.46,326799998.0
2007-04-24 18:51:00,161.46,161.48,161.455,161.47,129700002.0
2007-04-24 18:52:00,161.47,161.51,161.47,161.5,382000002.0
2007-04-24 18:53:00,161.5,161.52,161.495,161.51,508825004.0
2007-04-24 18:54:00,161.5,161.53,161.49,161.52,341599998.0
2007-04-24 18:55:00,161.52,161.55,161.52,161.54,268300001.0
2007-04-24 18:56:00,161.55,161.55,161.535,161.535,219800000.0
2007-04-24 18:57:00,161.54,161.54,161.53,161.54,129200000.0
2007-04-24 18:58:00,161.54,161.54,161.54,161.54,104700000.0
2007-04-24 18:59:00,161.54,161.55,161.54,161.55,67000001.0
2007-04-24 19:00:00,161.55,161.55,161.55,161.55,2400000.0
2007-04-24 19:01:00,161.55,161.55,161.54,161.54,94100001.0
2007-04-24 19:02:00,161.54,161.56,161.54,161.55,71800000.0
2007-04-24 19:03:00,161.55,161.55,161.55,161.55,26400000.0
2007-04-24 19:04:00,161.55,161.55,161.545,161.55,19200000.0
2007-04-24 19:05:00,161.55,161.56,161.55,161.56,37600000.0
2007-04-24 19:06:00,161.56,161.57,161.55,161.56,200899998.0
2007-04-24 19:07:00,161.56,161.57,161.56,161.56,99799999.0
2007-04-24 19:08:00,161.56,161.57,161.555,161.56,35100000.0
2007-04-24 19:09:00,161.56,161.57,161.555,161.57,94300001.0
2007-04-24 19:10:00,161.56,161.57,161.56,161.57,37600000.0
2007-04-24 19:11:00,161.56,161.57,161.545,161.545,156900000.0
2007-04-24 19:12:00,161.55,161.56,161.545,161.56,148099998.0
2007-04-24 19:13:00,161.555,161.56,161.55,161.55,193600001.0
2007-04-24 19:14:00,161.55,161.56,161.55,161.56,55200000.0
2007-04-24 19:15:00,161.55,161.55,161.55,161.55,36800000.0
2007-04-24 19:16:00,161.55,161.55,161.54,161.55,30400000.0
2007-04-24 19:17:00,161.55,161.55,161.55,161.55,5600000.0
2007-04-24 19:18:00,161.54,161.55,161.54,161.55,35999999.0
2007-04-24 19:19:00,161.55,161.55,161.55,161.55,19200000.0
2007-04-24 19:20:00,161.55,161.57,161.55,161.56,30400000.0
2007-04-24 19:21:00,161.56,161.57,161.55,161.56,67099999.0
2007-04-24 19:22:00,161.56,161.56,161.545,161.55,320999998.0
2007-04-24 19:23:00,161.555,161.555,161.545,161.55,88500000.0
2007-04-24 19:24:00,161.55,161.56,161.55,161.55,181500000.0
2007-04-24 19:25:00,161.55,161.55,161.54,161.54,140500000.0
2007-04-24 19:26:00,161.54,161.56,161.53,161.55,267700000.0
2007-04-24 19:27:00,161.56,161.56,161.545,161.545,140700000.0
2007-04-24 19:28:00,161.55,161.57,161.55,161.57,18400000.0
2007-04-24 19:29:00,161.57,161.57,161.555,161.56,176500000.0
2007-04-24 19:30:00,161.56,161.56,161.56,161.56,10400000.0
2007-04-24 19:31:00,161.56,161.56,161.545,161.56,499200009.0
2007-04-24 19:32:00,161.57,161.58,161.57,161.57,215899999.0
2007-04-24 19:33:00,161.58,161.58,161.57,161.57,109300001.0
2007-04-24 19:34:00,161.57,161.59,161.57,161.58,251699998.0
2007-04-24 19:35:00,161.59,161.6,161.575,161.59,410899998.0
2007-04-24 19:36:00,161.6,161.61,161.585,161.61,233100002.0
2007-04-24 19:37:00,161.605,161.62,161.605,161.62,90299999.0
2007-04-24 19:39:00,161.62,161.62,161.6,161.6,77100001.0
2007-04-24 19:40:00,161.61,161.61,161.6,161.61,46899999.0
2007-04-24 19:41:00,161.61,161.61,161.61,161.61,600000.0
2007-04-24 19:42:00,161.6,161.6,161.6,161.6,39900000.0
2007-04-24 19:43:00,161.6,161.61,161.595,161.6,264600008.0
2007-04-24 19:44:00,161.6,161.6,161.57,161.58,133300000.0
2007-04-24 19:45:00,161.57,161.58,161.56,161.58,374200000.0
2007-04-24 19:46:00,161.58,161.58,161.565,161.565,350499997.0
2007-04-24 19:47:00,161.565,161.58,161.56,161.57,597000004.0
2007-04-24 19:48:00,161.57,161.58,161.57,161.58,208800002.0
2007-04-24 19:49:00,161.58,161.59,161.57,161.58,227300002.0
2007-04-24 19:50:00,161.58,161.59,161.58,161.58,225600000.0
2007-04-24 19:51:00,161.59,161.59,161.57,161.57,156899999.0
2007-04-24 19:52:00,161.57,161.58,161.57,161.58,63700001.0
2007-04-24 19:53:00,161.57,161.58,161.57,161.57,71700003.0
2007-04-24 19:54:00,161.57,161.57,161.56,161.57,155800000.0
2007-04-24 19:55:00,161.57,161.58,161.56,161.58,76499998.0
2007-04-24 19:56:00,161.58,161.58,161.57,161.57,95800000.0
2007-04-24 19:57:00,161.57,161.57,161.555,161.57,181000001.0
2007-04-24 19:58:00,161.57,161.57,161.555,161.56,81700001.0
2007-04-24 19:59:00,161.56,161.57,161.56,161.57,20000000.0
2007-04-24 20:00:00,161.56,161.56,161.555,161.56,82099999.0
2007-04-24 20:01:00,161.56,161.56,161.55,161.55,206799999.0
2007-04-24 20:02:00,161.56,161.56,161.55,161.56,19600001.0
2007-04-24 20:03:00,161.55,161.56,161.55,161.56,211300000.0
2007-04-24 20:04:00,161.56,161.57,161.555,161.57,24900000.0
2007-04-24 20:05:00,161.57,161.57,161.57,161.57,13400000.0
2007-04-24 20:06:00,161.56,161.57,161.56,161.56,269099998.0
2007-04-24 20:07:00,161.56,161.56,161.56,161.56,232000000.0
2007-04-24 20:08:00,161.56,161.56,161.56,161.56,106500000.0
2007-04-24 20:09:00,161.555,161.595,161.555,161.59,867900000.0
2007-04-24 20:10:00,161.585,161.605,161.585,161.59,521200005.0
2007-04-24 20:11:00,161.595,161.6,161.59,161.6,447900002.0
2007-04-24 20:12:00,161.6,161.61,161.58,161.58,1048600001.0
2007-04-24 20:13:00,161.58,161.59,161.575,161.58,632199999.0
2007-04-24 20:14:00,161.58,161.6,161.58,161.58,676799996.0
2007-04-24 20:15:00,161.585,161.59,161.57,161.58,708999999.0
2007-04-24 20:16:00,161.58,161.58,161.575,161.575,416100000.0
2007-04-24 20:17:00,161.59,161.61,161.585,161.61,573700001.0
2007-04-24 20:18:00,161.605,161.61,161.585,161.59,526400000.0
2007-04-24 20:19:00,161.585,161.59,161.575,161.575,679700002.0
2007-04-24 20:20:00,161.57,161.59,161.57,161.58,741900001.0
2007-04-24 20:21:00,161.58,161.6,161.58,161.6,493699999.0
2007-04-24 20:22:00,161.595,161.6,161.58,161.58,453600000.0
2007-04-24 20:23:00,161.58,161.6,161.58,161.6,574999992.0
2007-04-24 20:24:00,161.6,161.6,161.585,161.59,704800013.0
2007-04-24 20:25:00,161.59,161.595,161.58,161.59,378999995.0
2007-04-24 20:26:00,161.59,161.59,161.58,161.59,620200002.0
2007-04-24 20:27:00,161.59,161.6,161.59,161.6,126300001.0
2007-04-24 20:28:00,161.6,161.61,161.595,161.6,150900000.0
2007-04-24 20:29:00,161.595,161.615,161.595,161.61,510899998.0
2007-04-24 20:30:00,161.61,161.61,161.6,161.6,729199994.0
2007-04-24 20:31:00,161.61,161.61,161.6,161.61,629599998.0
2007-04-24 20:32:00,161.61,161.63,161.6,161.63,728899996.0
2007-04-24 20:33:00,161.63,161.64,161.62,161.625,680400004.0
2007-04-24 20:34:00,161.62,161.63,161.62,161.62,479099998.0
2007-04-24 20:35:00,161.62,161.62,161.61,161.62,312699999.0
2007-04-24 20:36:00,161.62,161.62,161.62,161.62,93100000.0
2007-04-24 20:37:00,161.62,161.62,161.605,161.61,483999992.0
2007-04-24 20:38:00,161.61,161.62,161.61,161.62,242299998.0
2007-04-24 20:39:00,161.62,161.62,161.61,161.615,1077900007.0
2007-04-24 20:40:00,161.62,161.63,161.615,161.63,573100001.0
2007-04-24 20:41:00,161.62,161.64,161.62,161.625,189300001.0
2007-04-24 20:42:00,161.625,161.64,161.62,161.625,276600002.0
2007-04-24 20:43:00,161.63,161.63,161.61,161.61,181300002.0
2007-04-24 20:44:00,161.62,161.62,161.59,161.6,105200000.0
2007-04-24 20:46:00,161.6,161.6,161.6,161.6,65900000.0
2007-04-24 20:47:00,161.6,161.6,161.595,161.595,143500000.0
2007-04-24 20:48:00,161.595,161.625,161.595,161.61,586099999.0
2007-04-24 20:49:00,161.61,161.61,161.6,161.61,297099994.0
2007-04-24 20:50:00,161.61,161.61,161.6,161.6,435699998.0
2007-04-24 20:51:00,161.6,161.61,161.6,161.61,372599999.0
2007-04-24 20:52:00,161.61,161.64,161.61,161.62,217999996.0
2007-04-24 20:53:00,161.62,161.63,161.615,161.62,253799994.0
2007-04-24 20:54:00,161.62,161.63,161.61,161.62,612200005.0
2007-04-24 20:55:00,161.62,161.63,161.62,161.62,375999998.0
2007-04-24 20:56:00,161.62,161.63,161.62,161.63,211399998.0
2007-04-24 20:57:00,161.64,161.64,161.63,161.64,48600000.0
2007-04-24 20:58:00,161.64,161.64,161.62,161.63,519000004.0
2007-04-24 20:59:00,161.63,161.68,161.63,161.675,868599997.0
2007-04-24 21:00:00,161.68,161.69,161.68,161.68,590999994.0
2007-04-24 21:01:00,161.68,161.69,161.68,161.68,377700001.0
2007-04-24 21:02:00,161.68,161.68,161.68,161.68,18400000.0
2007-04-24 21:03:00,161.68,161.68,161.67,161.68,161200000.0
2007-04-24 21:04:00,161.68,161.685,161.68,161.68,84000000.0
2007-04-24 21:05:00,161.68,161.68,161.68,161.68,96099999.0
2007-04-24 21:06:00,161.68,161.68,161.67,161.68,62999999.0
2007-04-24 21:07:00,161.67,161.68,161.67,161.68,440699996.0
2007-04-24 21:08:00,161.68,161.69,161.68,161.68,594800008.0
2007-04-24 21:09:00,161.68,161.68,161.68,161.68,375200011.0
2007-04-24 21:10:00,161.68,161.69,161.67,161.67,290099999.0
2007-04-24 21:11:00,161.67,161.68,161.67,161.68,213000000.0
2007-04-24 21:12:00,161.68,161.68,161.67,161.68,165400000.0
2007-04-24 21:13:00,161.68,161.69,161.67,161.67,260300000.0
2007-04-24 21:14:00,161.67,161.67,161.665,161.665,72200000.0
2007-04-24 21:15:00,161.67,161.67,161.66,161.67,47600000.0
2007-04-24 21:16:00,161.67,161.67,161.635,161.635,287700000.0
2007-04-24 21:17:00,161.64,161.65,161.63,161.65,370299999.0
2007-04-24 21:18:00,161.65,161.65,161.645,161.65,57300000.0
2007-04-24 21:19:00,161.65,161.65,161.625,161.63,126000000.0
2007-04-24 21:20:00,161.615,161.64,161.605,161.61,365299999.0
2007-04-24 21:21:00,161.605,161.64,161.605,161.62,348100000.0
2007-04-24 21:22:00,161.62,161.62,161.6,161.6,220299997.0
2007-04-24 21:23:00,161.6,161.61,161.595,161.6,91000002.0
2007-04-24 21:24:00,161.6,161.61,161.6,161.6,71800001.0
2007-04-24 21:25:00,161.6,161.61,161.6,161.61,148500003.0
2007-04-24 21:26:00,161.6,161.6,161.6,161.6,12800000.0
2007-04-24 21:27:00,161.61,161.61,161.6,161.61,36100000.0
2007-04-24 21:28:00,161.61,161.61,161.6,161.6,253700000.0
2007-04-24 21:30:00,161.6,161.61,161.595,161.6,155700000.0
2007-04-24 21:31:00,161.6,161.61,161.595,161.6,72599999.0
2007-04-24 21:32:00,161.6,161.61,161.595,161.595,91599995.0
2007-04-24 21:33:00,161.595,161.6,161.59,161.6,46200001.0
2007-04-24 21:34:00,161.6,161.61,161.59,161.6,197100000.0
2007-04-24 21:35:00,161.6,161.6,161.57,161.57,303099999.0
2007-04-24 21:36:00,161.57,161.57,161.555,161.57,236999998.0
2007-04-24 21:37:00,161.57,161.58,161.56,161.58,711699995.0
2007-04-24 21:38:00,161.58,161.59,161.575,161.59,339799999.0
2007-04-24 21:39:00,161.58,161.59,161.575,161.59,89599998.0
2007-04-24 21:40:00,161.59,161.59,161.59,161.59,95200000.0
2007-04-24 21:41:00,161.59,161.59,161.585,161.585,244200000.0
2007-04-24 21:42:00,161.59,161.6,161.585,161.6,203000000.0
2007-04-24 21:43:00,161.6,161.6,161.59,161.59,284600001.0
2007-04-24 21:44:00,161.59,161.6,161.59,161.59,324900001.0
2007-04-24 21:45:00,161.59,161.59,161.59,161.59,183400000.0
2007-04-24 21:46:00,161.59,161.59,161.58,161.59,297899997.0
2007-04-24 21:47:00,161.58,161.59,161.58,161.59,191699995.0
2007-04-24 21:48:00,161.59,161.6,161.59,161.595,177999999.0
2007-04-24 21:49:00,161.59,161.61,161.59,161.6,343200002.0
2007-04-24 21:50:00,161.6,161.61,161.59,161.61,301800001.0
2007-04-24 21:51:00,161.6,161.64,161.6,161.625,936299990.0
2007-04-24 21:52:00,161.625,161.63,161.61,161.625,544499999.0
2007-04-24 21:53:00,161.63,161.64,161.625,161.64,176299998.0
2007-04-24 21:54:00,161.64,161.66,161.64,161.65,354699997.0
2007-04-24 21:55:00,161.65,161.69,161.65,161.67,465299996.0
2007-04-24 21:56:00,161.67,161.675,161.655,161.67,326499989.0
2007-04-24 21:57:00,161.665,161.68,161.655,161.67,340399994.0
2007-04-24 21:58:00,161.67,161.67,161.66,161.665,315700003.0
2007-04-24 21:59:00,161.67,161.68,161.655,161.68,91000000.0
2007-04-24 22:00:00,161.68,161.69,161.67,161.69,1002400004.0
2007-04-24 22:01:00,161.69,161.7,161.68,161.69,535300002.0
2007-04-24 22:02:00,161.695,161.71,161.69,161.705,408000000.0
2007-04-24 22:03:00,161.71,161.71,161.7,161.705,232900000.0
2007-04-24 22:04:00,161.71,161.725,161.71,161.72,368000002.0
2007-04-24 22:05:00,161.72,161.72,161.715,161.72,89600000.0
2007-04-24 22:06:00,161.72,161.73,161.715,161.725,286400001.0
2007-04-24 22:07:00,161.725,161.73,161.71,161.72,496599995.0
2007-04-24 22:08:00,161.72,161.72,161.71,161.72,311600000.0
2007-04-24 22:09:00,161.72,161.73,161.705,161.71,436399998.0
2007-04-24 22:10:00,161.71,161.73,161.71,161.73,479300003.0
2007-04-24 22:11:00,161.73,161.75,161.73,161.75,170400000.0
2007-04-24 22:12:00,161.74,161.745,161.73,161.73,251199998.0
2007-04-24 22:13:00,161.73,161.73,161.71,161.71,156800000.0
2007-04-24 22:14:00,161.72,161.72,161.715,161.715,64000000.0
2007-04-24 22:15:00,161.715,161.72,161.715,161.72,73000001.0
2007-04-24 22:16:00,161.72,161.72,161.71,161.72,182100000.0
2007-04-24 22:17:00,161.72,161.72,161.72,161.72,62400000.0
2007-04-24 22:18:00,161.72,161.72,161.72,161.72,39199999.0
2007-04-24 22:19:00,161.72,161.72,161.72,161.72,32800000.0
2007-04-24 22:20:00,161.72,161.72,161.71,161.72,140199997.0
2007-04-24 22:21:00,161.71,161.71,161.71,161.71,250100000.0
2007-04-24 22:22:00,161.715,161.715,161.71,161.71,246400000.0
2007-04-24 22:23:00,161.72,161.73,161.71,161.72,227199998.0
2007-04-24 22:24:00,161.72,161.725,161.72,161.72,530399998.0
2007-04-24 22:25:00,161.72,161.73,161.71,161.71,239900003.0
2007-04-24 22:26:00,161.73,161.73,161.72,161.72,146400000.0
2007-04-24 22:27:00,161.72,161.725,161.71,161.725,212000001.0
2007-04-24 22:28:00,161.72,161.73,161.72,161.72,133900001.0
2007-04-24 22:29:00,161.725,161.725,161.725,161.725,15200000.0
2007-04-24 22:30:00,161.725,161.73,161.72,161.725,58500000.0
2007-04-24 22:31:00,161.72,161.73,161.72,161.73,31200001.0
2007-04-24 22:32:00,161.73,161.775,161.73,161.75,706200002.0
2007-04-24 22:33:00,161.74,161.75,161.73,161.73,523999999.0
2007-04-24 22:34:00,161.725,161.73,161.71,161.71,437400001.0
2007-04-24 22:35:00,161.72,161.72,161.71,161.72,174400000.0
2007-04-24 22:36:00,161.72,161.72,161.69,161.7,501099992.0
2007-04-24 22:37:00,161.71,161.72,161.7,161.7,605000000.0
2007-04-24 22:38:00,161.69,161.72,161.69,161.715,372599998.0
2007-04-24 22:39:00,161.71,161.71,161.71,161.71,64800002.0
2007-04-24 22:40:00,161.7,161.71,161.7,161.7,204000001.0
2007-04-24 22:41:00,161.7,161.7,161.69,161.69,73600003.0
2007-04-24 22:42:00,161.7,161.71,161.7,161.71,33200000.0
2007-04-24 22:43:00,161.71,161.71,161.7,161.7,113600001.0
2007-04-24 22:44:00,161.7,161.71,161.69,161.71,208500000.0
2007-04-24 22:45:00,161.71,161.73,161.705,161.73,446400000.0
2007-04-24 22:46:00,161.72,161.72,161.7,161.715,338799997.0
2007-04-24 22:47:00,161.715,161.72,161.7,161.705,462300001.0
2007-04-24 22:48:00,161.71,161.715,161.7,161.7,260500001.0
2007-04-24 22:49:00,161.72,161.72,161.72,161.72,79999999.0
2007-04-24 22:50:00,161.72,161.72,161.71,161.72,226699998.0
2007-04-24 22:51:00,161.72,161.72,161.71,161.715,143500001.0
2007-04-24 22:52:00,161.72,161.73,161.72,161.725,143200000.0
2007-04-24 22:53:00,161.725,161.74,161.725,161.74,85100000.0
2007-04-24 22:54:00,161.74,161.74,161.73,161.74,18400000.0
2007-04-24 22:55:00,161.73,161.74,161.73,161.74,88800000.0
2007-04-24 22:56:00,161.73,161.74,161.73,161.74,139199998.0
2007-04-24 22:57:00,161.74,161.75,161.74,161.74,86400000.0
2007-04-24 22:58:00,161.74,161.75,161.74,161.75,65600000.0
2007-04-24 22:59:00,161.75,161.75,161.74,161.74,5600000.0
2007-04-24 23:00:00,161.72,161.73,161.72,161.73,31100000.0
2007-04-24 23:01:00,161.72,161.73,161.72,161.73,59200000.0
2007-04-24 23:02:00,161.73,161.74,161.73,161.74,144800000.0
2007-04-24 23:03:00,161.74,161.75,161.72,161.72,165199999.0
2007-04-24 23:04:00,161.73,161.75,161.73,161.75,101000000.0
2007-04-24 23:05:00,161.75,161.76,161.74,161.74,31200000.0
2007-04-24 23:06:00,161.74,161.76,161.73,161.75,277199997.0
2007-04-24 23:07:00,161.76,161.76,161.76,161.76,23200000.0
2007-04-24 23:08:00,161.77,161.78,161.77,161.77,50200000.0
2007-04-24 23:09:00,161.77,161.78,161.77,161.77,59999999.0
2007-04-24 23:10:00,161.77,161.77,161.75,161.76,136100001.0
2007-04-24 23:11:00,161.76,161.76,161.74,161.75,31200000.0
2007-04-24 23:12:00,161.76,161.76,161.75,161.76,54400000.0
2007-04-24 23:13:00,161.75,161.76,161.75,161.76,283199995.0
2007-04-24 23:14:00,161.76,161.76,161.69,161.72,267200002.0
2007-04-24 23:15:00,161.72,161.73,161.72,161.73,170399995.0
2007-04-24 23:16:00,161.73,161.73,161.7,161.7,230199997.0
2007-04-24 23:17:00,161.7,161.72,161.69,161.7,258300002.0
2007-04-24 23:18:00,161.71,161.71,161.69,161.7,75999999.0
2007-04-24 23:19:00,161.7,161.7,161.68,161.69,209499997.0
2007-04-24 23:20:00,161.69,161.69,161.67,161.67,282799996.0
2007-04-24 23:21:00,161.67,161.69,161.67,161.69,170799995.0
2007-04-24 23:22:00,161.69,161.69,161.675,161.68,455200000.0
2007-04-24 23:23:00,161.68,161.68,161.67,161.67,87200000.0
2007-04-24 23:24:00,161.675,161.675,161.67,161.67,93600000.0
2007-04-24 23:25:00,161.675,161.675,161.67,161.67,87200000.0
2007-04-24 23:26:00,161.67,161.675,161.67,161.675,44000000.0
2007-04-24 23:27:00,161.67,161.67,161.67,161.67,42400000.0
2007-04-24 23:28:00,161.67,161.68,161.67,161.68,100800000.0
2007-04-24 23:29:00,161.68,161.68,161.675,161.675,15200000.0
2007-04-24 23:30:00,161.68,161.68,161.675,161.68,27200000.0
2007-04-24 23:31:00,161.67,161.67,161.67,161.67,45600001.0
2007-04-24 23:32:00,161.67,161.69,161.63,161.645,285900001.0
2007-04-24 23:33:00,161.65,161.66,161.64,161.66,94400001.0
2007-04-24 23:34:00,161.66,161.66,161.64,161.66,213600001.0
2007-04-24 23:35:00,161.66,161.66,161.65,161.65,107199999.0
2007-04-24 23:36:00,161.65,161.65,161.64,161.65,83799999.0
2007-04-24 23:37:00,161.65,161.66,161.64,161.65,133599996.0
2007-04-24 23:38:00,161.65,161.65,161.615,161.62,314600001.0
2007-04-24 23:39:00,161.63,161.64,161.625,161.625,94899999.0
2007-04-24 23:40:00,161.64,161.66,161.63,161.65,169200001.0
2007-04-24 23:41:00,161.655,161.67,161.65,161.66,75200000.0
2007-04-24 23:42:00,161.67,161.67,161.65,161.65,64800000.0
2007-04-24 23:43:00,161.65,161.65,161.65,161.65,19200000.0
2007-04-24 23:44:00,161.65,161.66,161.62,161.62,141600002.0
2007-04-24 23:45:00,161.62,161.64,161.62,161.63,177600000.0
2007-04-24 23:46:00,161.63,161.64,161.63,161.64,64000000.0
2007-04-24 23:47:00,161.64,161.64,161.63,161.63,131300000.0
2007-04-24 23:48:00,161.63,161.64,161.63,161.64,129800001.0
2007-04-24 23:49:00,161.64,161.64,161.64,161.64,6400000.0
2007-04-24 23:50:00,161.63,161.63,161.63,161.63,25600000.0
2007-04-24 23:51:00,161.63,161.63,161.62,161.62,48799998.0
2007-04-24 23:52:00,161.62,161.63,161.62,161.63,148000001.0
2007-04-24 23:53:00,161.62,161.63,161.61,161.62,123500001.0
2007-04-24 23:54:00,161.62,161.63,161.62,161.63,38400000.0
2007-04-24 23:57:00,161.63,161.63,161.63,161.63,26400000.0
2007-04-24 23:58:00,161.63,161.665,161.63,161.66,110400000.0
2007-04-24 23:59:00,161.65,161.68,161.64,161.67,262799998.0
2007-04-25 00:00:00,161.665,161.67,161.64,161.66,348700000.0
2007-04-25 00:01:00,161.66,161.66,161.66,161.66,24800000.0
2007-04-25 00:02:00,161.66,161.66,161.66,161.66,24000000.0
2007-04-25 00:03:00,161.66,161.66,161.64,161.64,27200000.0
2007-04-25 00:04:00,161.65,161.65,161.64,161.64,77700000.0
2007-04-25 00:05:00,161.64,161.64,161.63,161.63,54400000.0
2007-04-25 00:06:00,161.63,161.64,161.61,161.61,172699998.0
2007-04-25 00:07:00,161.64,161.66,161.64,161.66,43200000.0
2007-04-25 00:08:00,161.66,161.66,161.66,161.66,8000000.0
2007-04-25 00:10:00,161.66,161.66,161.65,161.65,39200000.0
2007-04-25 00:11:00,161.65,161.65,161.635,161.635,171199997.0
2007-04-25 00:12:00,161.64,161.65,161.63,161.65,223800002.0
2007-04-25 00:13:00,161.65,161.65,161.645,161.65,104299999.0
2007-04-25 00:14:00,161.65,161.65,161.65,161.65,13600000.0
2007-04-25 00:16:00,161.65,161.65,161.65,161.65,74399998.0
2007-04-25 00:17:00,161.65,161.67,161.65,161.665,306399995.0
2007-04-25 00:18:00,161.66,161.665,161.65,161.665,66100001.0
2007-04-25 00:19:00,161.66,161.68,161.66,161.68,160799999.0
2007-04-25 00:20:00,161.68,161.68,161.68,161.68,167199997.0
2007-04-25 00:21:00,161.68,161.68,161.68,161.68,82399999.0
2007-04-25 00:22:00,161.68,161.68,161.68,161.68,107200000.0
2007-04-25 00:23:00,161.68,161.68,161.675,161.675,73200000.0
2007-04-25 00:26:00,161.68,161.7,161.68,161.7,131300000.0
2007-04-25 00:27:00,161.69,161.7,161.69,161.7,91100001.0
2007-04-25 00:28:00,161.7,161.7,161.69,161.69,251200000.0
2007-04-25 00:29:00,161.685,161.7,161.68,161.7,74399998.0
2007-04-25 00:30:00,161.69,161.69,161.69,161.69,13600000.0
2007-04-25 00:32:00,161.69,161.7,161.685,161.7,73799999.0
2007-04-25 00:33:00,161.7,161.7,161.69,161.69,146800000.0
2007-04-25 00:34:00,161.69,161.7,161.68,161.7,292800000.0
2007-04-25 00:35:00,161.7,161.7,161.69,161.7,97600000.0
2007-04-25 00:36:00,161.7,161.7,161.68,161.69,214400003.0
2007-04-25 00:37:00,161.695,161.695,161.67,161.67,103000002.0
2007-04-25 00:38:00,161.68,161.7,161.675,161.69,140099999.0
2007-04-25 00:39:00,161.69,161.69,161.69,161.69,8800000.0
2007-04-25 00:40:00,161.69,161.69,161.66,161.66,121599999.0
2007-04-25 00:41:00,161.66,161.67,161.66,161.665,108200000.0
2007-04-25 00:42:00,161.67,161.67,161.65,161.65,138400003.0
2007-04-25 00:43:00,161.66,161.66,161.655,161.655,57600000.0
2007-04-25 00:44:00,161.655,161.655,161.64,161.65,120799999.0
2007-04-25 00:45:00,161.65,161.65,161.63,161.64,203200000.0
2007-04-25 00:46:00,161.64,161.65,161.62,161.64,594799994.0
2007-04-25 00:47:00,161.64,161.64,161.62,161.62,450099999.0
2007-04-25 00:48:00,161.62,161.63,161.62,161.62,443200005.0
2007-04-25 00:49:00,161.62,161.63,161.615,161.62,164700001.0
2007-04-25 00:50:00,161.62,161.63,161.605,161.61,240700001.0
2007-04-25 00:51:00,161.61,161.63,161.6,161.62,287199997.0
2007-04-25 00:52:00,161.62,161.62,161.61,161.62,312000002.0
2007-04-25 00:53:00,161.63,161.63,161.6,161.6,678599993.0
2007-04-25 00:54:00,161.6,161.62,161.6,161.62,132799997.0
2007-04-25 00:55:00,161.62,161.63,161.62,161.62,116799998.0
2007-04-25 00:56:00,161.62,161.62,161.62,161.62,40000000.0
2007-04-25 00:57:00,161.62,161.62,161.55,161.55,248800001.0
2007-04-25 00:58:00,161.55,161.56,161.535,161.56,294399998.0
2007-04-25 00:59:00,161.56,161.57,161.55,161.56,147100000.0
2007-04-25 01:00:00,161.57,161.59,161.57,161.59,65600000.0
2007-04-25 01:01:00,161.59,161.59,161.57,161.57,194899998.0
2007-04-25 01:02:00,161.575,161.62,161.575,161.595,260500002.0
2007-04-25 01:03:00,161.6,161.6,161.6,161.6,8000000.0
2007-04-25 01:04:00,161.595,161.595,161.56,161.56,251200001.0
2007-04-25 01:05:00,161.56,161.6,161.56,161.59,136000001.0
2007-04-25 01:06:00,161.6,161.6,161.6,161.6,2400000.0
2007-04-25 01:07:00,161.61,161.61,161.58,161.58,183200001.0
2007-04-25 01:08:00,161.585,161.59,161.57,161.59,444300000.0
2007-04-25 01:09:00,161.59,161.6,161.58,161.6,55200000.0
2007-04-25 01:10:00,161.595,161.595,161.56,161.57,421500002.0
2007-04-25 01:11:00,161.57,161.6,161.56,161.58,195199997.0
2007-04-25 01:12:00,161.58,161.61,161.58,161.6,231200000.0
2007-04-25 01:13:00,161.6,161.61,161.6,161.61,117600000.0
2007-04-25 01:14:00,161.6,161.62,161.6,161.61,313600004.0
2007-04-25 01:15:00,161.6,161.61,161.575,161.6,313699998.0
2007-04-25 01:16:00,161.59,161.62,161.58,161.6,522000003.0
2007-04-25 01:17:00,161.61,161.63,161.6,161.625,493599998.0
2007-04-25 01:18:00,161.63,161.64,161.6,161.61,405800003.0
2007-04-25 01:19:00,161.605,161.63,161.605,161.61,214700000.0
2007-04-25 01:20:00,161.61,161.61,161.61,161.61,83199999.0
2007-04-25 01:21:00,161.61,161.64,161.61,161.63,184799998.0
2007-04-25 01:22:00,161.63,161.63,161.625,161.63,91200000.0
2007-04-25 01:23:00,161.635,161.635,161.54,161.56,478000001.0
2007-04-25 01:24:00,161.57,161.58,161.555,161.58,253599999.0
2007-04-25 01:25:00,161.57,161.59,161.55,161.59,474600001.0
2007-04-25 01:26:00,161.59,161.6,161.58,161.595,349600000.0
2007-04-25 01:27:00,161.595,161.6,161.58,161.585,167800000.0
2007-04-25 01:28:00,161.59,161.61,161.58,161.605,253999997.0
2007-04-25 01:29:00,161.6,161.62,161.58,161.59,267399997.0
2007-04-25 01:30:00,161.58,161.6,161.58,161.59,257200000.0
2007-04-25 01:31:00,161.59,161.59,161.58,161.58,142799999.0
2007-04-25 01:32:00,161.58,161.59,161.55,161.58,651999996.0
2007-04-25 01:33:00,161.58,161.58,161.57,161.57,69599999.0
2007-04-25 01:34:00,161.57,161.58,161.55,161.55,374399996.0
2007-04-25 01:35:00,161.55,161.57,161.55,161.56,251699997.0
2007-04-25 01:38:00,161.56,161.58,161.56,161.575,120800000.0
2007-04-25 01:39:00,161.58,161.58,161.58,161.58,256799997.0
2007-04-25 01:40:00,161.58,161.59,161.58,161.59,144800001.0
2007-04-25 01:41:00,161.59,161.62,161.59,161.62,188000001.0
2007-04-25 01:42:00,161.62,161.63,161.6,161.61,427199995.0
2007-04-25 01:43:00,161.61,161.64,161.6,161.63,857499999.0
2007-04-25 01:44:00,161.64,161.65,161.64,161.65,376899992.0
2007-04-25 01:45:00,161.65,161.68,161.64,161.675,347400001.0
2007-04-25 01:46:00,161.67,161.69,161.66,161.67,404299997.0
2007-04-25 01:47:00,161.67,161.67,161.65,161.67,374399994.0
2007-04-25 01:48:00,161.67,161.67,161.66,161.67,604099996.0
2007-04-25 01:49:00,161.67,161.68,161.66,161.67,910599972.0
2007-04-25 01:50:00,161.67,161.69,161.65,161.66,1003599986.0
2007-04-25 01:51:00,161.675,161.68,161.67,161.67,177600000.0
2007-04-25 01:52:00,161.67,161.67,161.66,161.67,229600000.0
2007-04-25 01:53:00,161.66,161.66,161.64,161.65,132799998.0
2007-04-25 01:54:00,161.65,161.67,161.65,161.67,147999998.0
2007-04-25 01:55:00,161.67,161.67,161.65,161.67,230400002.0
2007-04-25 01:56:00,161.67,161.68,161.66,161.67,367999998.0
2007-04-25 01:57:00,161.67,161.67,161.66,161.67,269600000.0
2007-04-25 01:58:00,161.67,161.67,161.66,161.665,531200005.0
2007-04-25 01:59:00,161.66,161.67,161.66,161.67,224799999.0
2007-04-25 02:00:00,161.67,161.67,161.625,161.625,376500000.0
2007-04-25 02:01:00,161.625,161.63,161.58,161.6,502699999.0
2007-04-25 02:02:00,161.6,161.62,161.6,161.61,364899998.0
2007-04-25 02:03:00,161.61,161.61,161.585,161.59,387999999.0
2007-04-25 02:04:00,161.59,161.59,161.56,161.59,396500006.0
2007-04-25 02:05:00,161.6,161.62,161.59,161.6,428000000.0
2007-04-25 02:06:00,161.6,161.6,161.56,161.57,179399999.0
2007-04-25 02:07:00,161.57,161.59,161.56,161.56,702499999.0
2007-04-25 02:08:00,161.56,161.57,161.55,161.55,423499994.0
2007-04-25 02:09:00,161.55,161.56,161.55,161.55,168799999.0
2007-04-25 02:10:00,161.54,161.55,161.53,161.53,377100000.0
2007-04-25 02:11:00,161.53,161.54,161.51,161.53,591800001.0
2007-04-25 02:12:00,161.53,161.53,161.51,161.51,562299997.0
2007-04-25 02:13:00,161.51,161.515,161.49,161.5,423100001.0
2007-04-25 02:14:00,161.5,161.51,161.48,161.5,289000001.0
2007-04-25 02:15:00,161.5,161.505,161.5,161.5,191999999.0
2007-04-25 02:16:00,161.5,161.52,161.5,161.5,147199998.0
2007-04-25 02:17:00,161.5,161.51,161.49,161.51,215599998.0
2007-04-25 02:18:00,161.51,161.52,161.45,161.45,353299999.0
2007-04-25 02:19:00,161.46,161.47,161.45,161.46,328000001.0
2007-04-25 02:20:00,161.46,161.46,161.45,161.46,122800002.0
2007-04-25 02:21:00,161.455,161.46,161.45,161.46,121400001.0
2007-04-25 02:22:00,161.46,161.47,161.46,161.47,139200000.0
2007-04-25 02:23:00,161.47,161.47,161.46,161.47,76800000.0
2007-04-25 02:24:00,161.47,161.48,161.47,161.48,212000002.0
2007-04-25 02:25:00,161.48,161.5,161.48,161.49,211799999.0
2007-04-25 02:26:00,161.49,161.5,161.48,161.48,200399997.0
2007-04-25 02:27:00,161.49,161.49,161.47,161.47,44000000.0
2007-04-25 02:28:00,161.47,161.47,161.46,161.47,181399998.0
2007-04-25 02:29:00,161.47,161.48,161.47,161.47,68800000.0
2007-04-25 02:30:00,161.47,161.48,161.47,161.47,50700000.0
2007-04-25 02:31:00,161.49,161.49,161.45,161.46,362399995.0
2007-04-25 02:32:00,161.45,161.45,161.45,161.45,63700000.0
2007-04-25 02:33:00,161.45,161.45,161.445,161.445,10800000.0
2007-04-25 02:34:00,161.44,161.44,161.44,161.44,24000000.0
2007-04-25 02:35:00,161.45,161.45,161.41,161.43,239893517.0
2007-04-25 02:36:00,161.43,161.43,161.42,161.43,309099998.0
2007-04-25 02:37:00,161.43,161.44,161.395,161.4,357199997.0
2007-04-25 02:38:00,161.4,161.41,161.39,161.4,376800003.0
2007-04-25 02:39:00,161.4,161.43,161.4,161.42,112000001.0
2007-04-25 02:40:00,161.42,161.43,161.42,161.43,81600000.0
2007-04-25 02:41:00,161.44,161.44,161.43,161.44,85600000.0
2007-04-25 02:42:00,161.44,161.46,161.43,161.44,257100000.0
2007-04-25 02:43:00,161.43,161.44,161.42,161.43,253999999.0
2007-04-25 02:44:00,161.42,161.44,161.42,161.43,207099996.0
2007-04-25 02:45:00,161.43,161.43,161.42,161.42,71200000.0
2007-04-25 02:46:00,161.41,161.43,161.39,161.43,383400000.0
2007-04-25 02:47:00,161.425,161.43,161.405,161.42,225599996.0
2007-04-25 02:48:00,161.41,161.41,161.41,161.41,28800000.0
2007-04-25 02:49:00,161.41,161.41,161.39,161.4,187999998.0
2007-04-25 02:50:00,161.4,161.4,161.38,161.39,193599999.0
2007-04-25 02:51:00,161.38,161.39,161.37,161.38,292800001.0
2007-04-25 02:52:00,161.38,161.41,161.38,161.4,339200000.0
2007-04-25 02:53:00,161.4,161.42,161.39,161.41,316800000.0
2007-04-25 02:54:00,161.41,161.42,161.38,161.41,848300008.0
2007-04-25 02:55:00,161.41,161.43,161.41,161.43,435999997.0
2007-04-25 02:56:00,161.42,161.43,161.41,161.42,254400000.0
2007-04-25 02:57:00,161.41,161.43,161.41,161.43,108799998.0
2007-04-25 02:58:00,161.41,161.43,161.41,161.43,330400002.0
2007-04-25 02:59:00,161.44,161.47,161.44,161.45,602700002.0
2007-04-25 03:00:00,161.44,161.44,161.41,161.42,188000000.0
2007-04-25 03:01:00,161.43,161.43,161.39,161.39,323100002.0
2007-04-25 03:02:00,161.4,161.43,161.39,161.4,498200006.0
2007-04-25 03:03:00,161.4,161.41,161.37,161.39,718100003.0
2007-04-25 03:04:00,161.39,161.39,161.33,161.33,494899999.0
2007-04-25 03:05:00,161.34,161.35,161.32,161.34,439999994.0
2007-04-25 03:06:00,161.34,161.36,161.34,161.36,274699999.0
2007-04-25 03:07:00,161.36,161.36,161.33,161.34,208000000.0
2007-04-25 03:08:00,161.35,161.36,161.34,161.34,154900000.0
2007-04-25 03:09:00,161.34,161.35,161.34,161.34,98700000.0
2007-04-25 03:10:00,161.34,161.34,161.31,161.32,313599996.0
2007-04-25 03:11:00,161.32,161.32,161.27,161.29,788100000.0
2007-04-25 03:12:00,161.29,161.31,161.265,161.275,569800002.0
2007-04-25 03:13:00,161.27,161.29,161.245,161.26,489400003.0
2007-04-25 03:14:00,161.26,161.28,161.26,161.265,476399998.0
2007-04-25 03:15:00,161.265,161.32,161.25,161.32,669800002.0
2007-04-25 03:16:00,161.31,161.33,161.31,161.32,320700002.0
2007-04-25 03:17:00,161.32,161.34,161.29,161.33,569399996.0
2007-04-25 03:18:00,161.32,161.35,161.32,161.35,192300000.0
2007-04-25 03:19:00,161.35,161.36,161.33,161.36,314500001.0
2007-04-25 03:20:00,161.37,161.41,161.35,161.4,525599999.0
2007-04-25 03:21:00,161.41,161.42,161.36,161.39,1030500001.0
2007-04-25 03:22:00,161.39,161.4,161.38,161.4,273400000.0
2007-04-25 03:23:00,161.39,161.42,161.39,161.415,465100002.0
2007-04-25 03:24:00,161.415,161.44,161.4,161.43,352200007.0
2007-04-25 03:25:00,161.43,161.45,161.42,161.44,279200000.0
2007-04-25 03:26:00,161.44,161.46,161.43,161.43,314999998.0
2007-04-25 03:27:00,161.42,161.46,161.42,161.45,417700001.0
2007-04-25 03:28:00,161.45,161.48,161.45,161.47,494000003.0
2007-04-25 03:29:00,161.47,161.47,161.47,161.47,28000000.0
2007-04-25 03:30:00,161.47,161.48,161.45,161.48,101200000.0
2007-04-25 03:31:00,161.47,161.48,161.47,161.47,222899998.0
2007-04-25 03:32:00,161.47,161.48,161.44,161.46,194237744.0
2007-04-25 03:33:00,161.46,161.47,161.44,161.47,121999997.0
2007-04-25 03:34:00,161.47,161.48,161.45,161.45,91000001.0
2007-04-25 03:35:00,161.46,161.47,161.45,161.46,67500000.0
2007-04-25 03:36:00,161.45,161.47,161.43,161.46,514800004.0
2007-04-25 03:37:00,161.46,161.46,161.405,161.41,198999998.0
2007-04-25 03:38:00,161.41,161.42,161.4,161.4,250400000.0
2007-04-25 03:39:00,161.4,161.42,161.4,161.4,149600000.0
2007-04-25 03:40:00,161.41,161.41,161.38,161.39,119900001.0
2007-04-25 03:41:00,161.37,161.4,161.37,161.37,307000002.0
2007-04-25 03:42:00,161.37,161.39,161.32,161.36,435499999.0
2007-04-25 03:43:00,161.36,161.4,161.36,161.37,208000001.0
2007-04-25 03:44:00,161.365,161.38,161.35,161.38,226700001.0
2007-04-25 03:45:00,161.38,161.39,161.375,161.39,129100000.0
2007-04-25 03:46:00,161.385,161.39,161.36,161.37,241799995.0
2007-04-25 03:47:00,161.38,161.38,161.355,161.36,292399999.0
2007-04-25 03:48:00,161.36,161.38,161.36,161.37,157600000.0
2007-04-25 03:49:00,161.37,161.37,161.35,161.35,104799999.0
2007-04-25 03:50:00,161.36,161.37,161.35,161.36,127200000.0
2007-04-25 03:51:00,161.36,161.37,161.35,161.37,149200002.0
2007-04-25 03:52:00,161.37,161.39,161.36,161.38,303700000.0
2007-04-25 03:53:00,161.38,161.39,161.38,161.39,56000000.0
2007-04-25 03:54:00,161.39,161.4,161.39,161.39,84800000.0
2007-04-25 03:55:00,161.39,161.41,161.39,161.39,139200000.0
2007-04-25 03:56:00,161.41,161.42,161.39,161.41,96800000.0
2007-04-25 03:57:00,161.42,161.42,161.395,161.4,358299997.0
2007-04-25 03:58:00,161.41,161.41,161.39,161.39,91199999.0
2007-04-25 03:59:00,161.39,161.39,161.37,161.375,347899996.0
2007-04-25 04:00:00,161.385,161.41,161.38,161.405,289299996.0
2007-04-25 04:01:00,161.4,161.4,161.385,161.39,94400000.0
2007-04-25 04:02:00,161.39,161.39,161.38,161.385,52300000.0
2007-04-25 04:03:00,161.38,161.4,161.38,161.395,101300000.0
2007-04-25 04:04:00,161.4,161.4,161.39,161.39,28800000.0
2007-04-25 04:05:00,161.39,161.41,161.39,161.41,57600000.0
2007-04-25 04:06:00,161.41,161.43,161.4,161.4,251199999.0
2007-04-25 04:07:00,161.4,161.42,161.395,161.41,202099998.0
2007-04-25 04:08:00,161.4,161.45,161.4,161.43,210399999.0
2007-04-25 04:09:00,161.43,161.44,161.4,161.41,336899995.0
2007-04-25 04:10:00,161.42,161.43,161.42,161.43,41600000.0
2007-04-25 04:11:00,161.43,161.43,161.41,161.43,111399999.0
2007-04-25 04:12:00,161.43,161.45,161.42,161.45,101600000.0
2007-04-25 04:13:00,161.45,161.46,161.44,161.45,135199999.0
2007-04-25 04:14:00,161.45,161.45,161.43,161.43,92000000.0
2007-04-25 04:15:00,161.42,161.43,161.42,161.42,54400001.0
2007-04-25 04:16:00,161.42,161.43,161.42,161.43,216199995.0
2007-04-25 04:17:00,161.42,161.43,161.41,161.43,173700001.0
2007-04-25 04:18:00,161.43,161.47,161.43,161.45,165600000.0
2007-04-25 04:19:00,161.45,161.46,161.44,161.45,125000001.0
2007-04-25 04:20:00,161.45,161.48,161.45,161.48,88800000.0
2007-04-25 04:21:00,161.475,161.51,161.475,161.51,189600000.0
2007-04-25 04:22:00,161.5,161.5,161.47,161.48,136000000.0
2007-04-25 04:23:00,161.47,161.47,161.44,161.45,412000005.0
2007-04-25 04:24:00,161.45,161.45,161.42,161.43,399000006.0
2007-04-25 04:25:00,161.43,161.43,161.41,161.42,355000001.0
2007-04-25 04:26:00,161.42,161.43,161.41,161.42,319700000.0
2007-04-25 04:27:00,161.43,161.43,161.41,161.43,347399996.0
2007-04-25 04:28:00,161.41,161.44,161.41,161.42,362700002.0
2007-04-25 04:29:00,161.42,161.42,161.41,161.41,112800000.0
2007-04-25 04:30:00,161.4,161.43,161.4,161.42,739900001.0
2007-04-25 04:31:00,161.42,161.44,161.415,161.43,318899998.0
2007-04-25 04:32:00,161.42,161.42,161.41,161.42,111800001.0
2007-04-25 04:33:00,161.42,161.42,161.4,161.41,69899999.0
2007-04-25 04:34:00,161.42,161.42,161.41,161.42,20700000.0
2007-04-25 04:35:00,161.42,161.42,161.41,161.41,45400000.0
2007-04-25 04:36:00,161.41,161.425,161.4,161.405,259400001.0
2007-04-25 04:37:00,161.41,161.42,161.4,161.41,231099998.0
2007-04-25 04:38:00,161.41,161.41,161.395,161.4,48800000.0
2007-04-25 04:39:00,161.4,161.4,161.4,161.4,118399999.0
2007-04-25 04:40:00,161.41,161.41,161.4,161.4,77400000.0
2007-04-25 04:41:00,161.4,161.41,161.4,161.41,95200000.0
2007-04-25 04:42:00,161.4,161.4,161.4,161.4,62400000.0
2007-04-25 04:43:00,161.4,161.405,161.38,161.39,351900011.0
2007-04-25 04:44:00,161.39,161.41,161.39,161.41,366399998.0
2007-04-25 04:45:00,161.41,161.41,161.4,161.4,158399999.0
2007-04-25 04:46:00,161.4,161.4,161.39,161.4,301199997.0
2007-04-25 04:47:00,161.4,161.4,161.4,161.4,139999999.0
2007-04-25 04:48:00,161.39,161.39,161.38,161.39,160500001.0
2007-04-25 04:49:00,161.39,161.39,161.39,161.39,48000000.0
2007-04-25 04:50:00,161.39,161.39,161.39,161.39,77600000.0
2007-04-25 04:51:00,161.385,161.4,161.385,161.4,61600000.0
2007-04-25 04:52:00,161.4,161.4,161.4,161.4,16000000.0
2007-04-25 04:53:00,161.4,161.4,161.39,161.39,74400000.0
2007-04-25 04:54:00,161.39,161.39,161.375,161.38,257199999.0
2007-04-25 04:55:00,161.38,161.39,161.37,161.37,424699996.0
2007-04-25 04:56:00,161.37,161.38,161.37,161.38,254399998.0
2007-04-25 04:57:00,161.38,161.38,161.375,161.38,63600000.0
2007-04-25 04:58:00,161.38,161.39,161.38,161.39,116800002.0
2007-04-25 04:59:00,161.39,161.39,161.39,161.39,78400000.0
2007-04-25 05:00:00,161.39,161.41,161.39,161.41,120000002.0
2007-04-25 05:01:00,161.41,161.41,161.41,161.41,14400000.0
2007-04-25 05:02:00,161.41,161.44,161.41,161.425,571200002.0
2007-04-25 05:03:00,161.44,161.46,161.42,161.45,431999999.0
2007-04-25 05:04:00,161.45,161.45,161.42,161.42,396899998.0
2007-04-25 05:05:00,161.43,161.45,161.43,161.45,151199998.0
2007-04-25 05:06:00,161.44,161.45,161.43,161.44,256800000.0
2007-04-25 05:07:00,161.44,161.44,161.44,161.44,7200000.0
2007-04-25 05:08:00,161.44,161.44,161.43,161.43,157699999.0
2007-04-25 05:09:00,161.45,161.45,161.44,161.45,134100001.0
2007-04-25 05:10:00,161.45,161.45,161.45,161.45,128000000.0
2007-04-25 05:11:00,161.45,161.47,161.45,161.46,405599996.0
2007-04-25 05:12:00,161.46,161.46,161.46,161.46,98600001.0
2007-04-25 05:13:00,161.47,161.48,161.47,161.48,147200000.0
2007-04-25 05:14:00,161.48,161.48,161.47,161.48,216899999.0
2007-04-25 05:15:00,161.475,161.48,161.46,161.46,291199995.0
2007-04-25 05:16:00,161.47,161.47,161.46,161.47,191900000.0
2007-04-25 05:17:00,161.47,161.48,161.47,161.475,173000000.0
2007-04-25 05:18:00,161.48,161.5,161.47,161.49,315999996.0
2007-04-25 05:19:00,161.485,161.49,161.48,161.485,239000000.0
2007-04-25 05:20:00,161.48,161.49,161.47,161.49,450899999.0
2007-04-25 05:21:00,161.49,161.53,161.49,161.52,386399999.0
2007-04-25 05:22:00,161.52,161.54,161.51,161.51,445700001.0
2007-04-25 05:23:00,161.51,161.52,161.51,161.52,341599992.0
2007-04-25 05:24:00,161.52,161.52,161.51,161.52,88800000.0
2007-04-25 05:25:00,161.52,161.52,161.5,161.51,251000001.0
2007-04-25 05:26:00,161.505,161.52,161.49,161.51,444800004.0
2007-04-25 05:27:00,161.51,161.55,161.51,161.54,654800003.0
2007-04-25 05:28:00,161.535,161.54,161.52,161.53,273699997.0
2007-04-25 05:29:00,161.53,161.55,161.53,161.54,244799999.0
2007-04-25 05:30:00,161.54,161.55,161.54,161.54,462600007.0
2007-04-25 05:31:00,161.54,161.54,161.52,161.52,261999997.0
2007-04-25 05:32:00,161.51,161.53,161.51,161.53,553000008.0
2007-04-25 05:33:00,161.53,161.54,161.52,161.54,663100003.0
2007-04-25 05:34:00,161.54,161.55,161.53,161.54,308900000.0
2007-04-25 05:35:00,161.54,161.54,161.53,161.53,64800000.0
2007-04-25 05:36:00,161.53,161.53,161.5,161.5,570800003.0
2007-04-25 05:37:00,161.5,161.51,161.5,161.51,340000000.0
2007-04-25 05:38:00,161.51,161.52,161.485,161.51,534500000.0
2007-04-25 05:39:00,161.51,161.53,161.51,161.52,72800000.0
2007-04-25 05:40:00,161.52,161.53,161.51,161.52,47300000.0
2007-04-25 05:41:00,161.52,161.52,161.49,161.49,255600000.0
2007-04-25 05:42:00,161.5,161.5,161.49,161.5,175199999.0
2007-04-25 05:43:00,161.5,161.53,161.495,161.495,288000002.0
2007-04-25 05:44:00,161.49,161.49,161.49,161.49,54399999.0
2007-04-25 05:45:00,161.49,161.5,161.49,161.495,138600000.0
2007-04-25 05:46:00,161.49,161.5,161.49,161.5,287900001.0
2007-04-25 05:47:00,161.5,161.5,161.495,161.495,36500000.0
2007-04-25 05:48:00,161.5,161.5,161.49,161.5,229200002.0
2007-04-25 05:49:00,161.5,161.515,161.5,161.51,215100002.0
2007-04-25 05:50:00,161.51,161.52,161.5,161.51,431199997.0
2007-04-25 05:51:00,161.51,161.515,161.5,161.505,209499998.0
2007-04-25 05:52:00,161.505,161.52,161.49,161.505,134500000.0
2007-04-25 05:53:00,161.51,161.51,161.49,161.5,350399998.0
2007-04-25 05:54:00,161.5,161.5,161.48,161.49,330300000.0
2007-04-25 05:55:00,161.49,161.5,161.49,161.5,417800000.0
2007-04-25 05:56:00,161.5,161.52,161.5,161.505,222399999.0
2007-04-25 05:57:00,161.51,161.51,161.49,161.49,304799998.0
2007-04-25 05:58:00,161.49,161.51,161.49,161.51,91400000.0
2007-04-25 05:59:00,161.51,161.51,161.5,161.51,64000000.0
2007-04-25 06:00:00,161.51,161.52,161.5,161.5,214400002.0
2007-04-25 06:01:00,161.5,161.54,161.5,161.53,403900000.0
2007-04-25 06:02:00,161.53,161.53,161.52,161.52,134399997.0
2007-04-25 06:03:00,161.53,161.53,161.53,161.53,52000000.0
2007-04-25 06:04:00,161.52,161.52,161.51,161.51,83399999.0
2007-04-25 06:05:00,161.51,161.51,161.49,161.49,227200001.0
2007-04-25 06:06:00,161.49,161.5,161.48,161.49,281500001.0
2007-04-25 06:07:00,161.48,161.5,161.48,161.48,88100000.0
2007-04-25 06:08:00,161.48,161.48,161.46,161.47,195999999.0
2007-04-25 06:09:00,161.48,161.48,161.47,161.47,74400000.0
2007-04-25 06:10:00,161.47,161.48,161.47,161.47,78399999.0
2007-04-25 06:11:00,161.47,161.47,161.47,161.47,26400000.0
2007-04-25 06:12:00,161.47,161.48,161.46,161.47,183500000.0
2007-04-25 06:13:00,161.46,161.47,161.46,161.47,176000004.0
2007-04-25 06:14:00,161.465,161.47,161.46,161.47,79200000.0
2007-04-25 06:15:00,161.47,161.47,161.46,161.47,235999997.0
2007-04-25 06:16:00,161.47,161.5,161.47,161.49,154600000.0
2007-04-25 06:17:00,161.49,161.49,161.47,161.485,181600000.0
2007-04-25 06:18:00,161.49,161.49,161.47,161.48,432800001.0
2007-04-25 06:19:00,161.48,161.51,161.48,161.51,177599998.0
2007-04-25 06:20:00,161.51,161.51,161.48,161.49,503099997.0
2007-04-25 06:21:00,161.49,161.49,161.49,161.49,96799999.0
2007-04-25 06:22:00,161.49,161.5,161.49,161.49,139200000.0
2007-04-25 06:23:00,161.49,161.5,161.48,161.49,477500004.0
2007-04-25 06:24:00,161.49,161.51,161.49,161.5,151200000.0
2007-04-25 06:25:00,161.5,161.51,161.5,161.5,160800000.0
2007-04-25 06:26:00,161.5,161.51,161.5,161.51,113600000.0
2007-04-25 06:27:00,161.5,161.51,161.5,161.5,203400000.0
2007-04-25 06:28:00,161.5,161.5,161.5,161.5,77600000.0
2007-04-25 06:29:00,161.5,161.51,161.49,161.49,252300000.0
2007-04-25 06:30:00,161.49,161.5,161.49,161.5,255200001.0
2007-04-25 06:31:00,161.5,161.5,161.49,161.49,201600002.0
2007-04-25 06:32:00,161.49,161.49,161.48,161.49,95600001.0
2007-04-25 06:33:00,161.49,161.49,161.49,161.49,11200000.0
2007-04-25 06:34:00,161.49,161.49,161.49,161.49,56000000.0
2007-04-25 06:35:00,161.49,161.5,161.48,161.49,291299999.0
2007-04-25 06:36:00,161.49,161.49,161.48,161.49,78900003.0
2007-04-25 06:37:00,161.49,161.49,161.49,161.49,287200000.0
2007-04-25 06:38:00,161.49,161.49,161.49,161.49,152000000.0
2007-04-25 06:39:00,161.49,161.49,161.48,161.49,304100006.0
2007-04-25 06:40:00,161.49,161.49,161.48,161.49,31200000.0
2007-04-25 06:42:00,161.49,161.49,161.47,161.49,263800006.0
2007-04-25 06:43:00,161.48,161.49,161.48,161.48,220000000.0
2007-04-25 06:44:00,161.485,161.485,161.48,161.48,42400000.0
2007-04-25 06:45:00,161.48,161.49,161.48,161.48,257599997.0
2007-04-25 06:46:00,161.48,161.49,161.48,161.49,148000000.0
2007-04-25 06:47:00,161.49,161.5,161.49,161.5,168800000.0
2007-04-25 06:48:00,161.495,161.51,161.49,161.51,832700004.0
2007-04-25 06:49:00,161.51,161.53,161.5,161.51,1144400005.0
2007-04-25 06:50:00,161.51,161.52,161.51,161.52,414299999.0
2007-04-25 06:51:00,161.52,161.53,161.51,161.53,602600000.0
2007-04-25 06:52:00,161.53,161.53,161.5,161.51,667399991.0
2007-04-25 06:53:00,161.51,161.51,161.5,161.505,48800000.0
2007-04-25 06:54:00,161.51,161.51,161.51,161.51,58400000.0
2007-04-25 06:55:00,161.51,161.51,161.5,161.51,226700001.0
2007-04-25 06:56:00,161.51,161.51,161.485,161.49,279999999.0
2007-04-25 06:57:00,161.49,161.49,161.45,161.46,413600001.0
2007-04-25 06:58:00,161.46,161.47,161.45,161.46,128400000.0
2007-04-25 06:59:00,161.46,161.46,161.45,161.45,141300002.0
2007-04-25 07:00:00,161.45,161.45,161.44,161.45,243400000.0
2007-04-25 07:01:00,161.45,161.45,161.38,161.4,1180900010.0
2007-04-25 07:02:00,161.39,161.41,161.38,161.4,533799999.0
2007-04-25 07:03:00,161.41,161.41,161.4,161.41,180000000.0
2007-04-25 07:04:00,161.4,161.41,161.39,161.4,267199996.0
2007-04-25 07:05:00,161.4,161.41,161.38,161.39,453000001.0
2007-04-25 07:06:00,161.4,161.41,161.39,161.41,125299997.0
2007-04-25 07:07:00,161.41,161.41,161.37,161.37,123099998.0
2007-04-25 07:08:00,161.38,161.405,161.38,161.405,41900000.0
2007-04-25 07:09:00,161.405,161.41,161.405,161.405,26400000.0
2007-04-25 07:10:00,161.405,161.405,161.38,161.405,136200000.0
2007-04-25 07:11:00,161.39,161.405,161.37,161.405,315299998.0
2007-04-25 07:12:00,161.405,161.41,161.405,161.405,8800000.0
2007-04-25 07:13:00,161.41,161.43,161.41,161.43,134400001.0
2007-04-25 07:14:00,161.43,161.43,161.42,161.42,94600001.0
2007-04-25 07:15:00,161.43,161.43,161.41,161.415,166399998.0
2007-04-25 07:16:00,161.415,161.43,161.41,161.43,419699998.0
2007-04-25 07:17:00,161.43,161.45,161.43,161.45,56000000.0
2007-04-25 07:18:00,161.45,161.45,161.45,161.45,23200000.0
2007-04-25 07:19:00,161.44,161.45,161.41,161.43,124200000.0
2007-04-25 07:20:00,161.43,161.45,161.42,161.44,197599998.0
2007-04-25 07:21:00,161.44,161.45,161.44,161.45,53400000.0
2007-04-25 07:22:00,161.45,161.45,161.42,161.42,143200000.0
2007-04-25 07:23:00,161.42,161.42,161.42,161.42,36000000.0
2007-04-25 07:24:00,161.42,161.42,161.4,161.41,191999998.0
2007-04-25 07:25:00,161.41,161.415,161.41,161.415,48000000.0
2007-04-25 07:26:00,161.415,161.42,161.41,161.415,35600000.0
2007-04-25 07:27:00,161.415,161.42,161.415,161.415,80800000.0
2007-04-25 07:28:00,161.415,161.415,161.415,161.415,800000.0
2007-04-25 07:29:00,161.415,161.415,161.415,161.415,4800000.0
2007-04-25 07:30:00,161.415,161.435,161.415,161.42,601200000.0
2007-04-25 07:31:00,161.42,161.44,161.415,161.44,198400000.0
2007-04-25 07:32:00,161.44,161.44,161.43,161.43,60800000.0
2007-04-25 07:33:00,161.44,161.45,161.44,161.44,64000000.0
2007-04-25 07:34:00,161.44,161.45,161.43,161.435,271500002.0
2007-04-25 07:35:00,161.44,161.44,161.43,161.44,180799999.0
2007-04-25 07:36:00,161.44,161.45,161.43,161.43,343900003.0
2007-04-25 07:37:00,161.43,161.45,161.425,161.425,162499998.0
2007-04-25 07:38:00,161.43,161.45,161.42,161.44,233600002.0
2007-04-25 07:39:00,161.43,161.45,161.43,161.45,285599997.0
2007-04-25 07:40:00,161.45,161.45,161.44,161.445,290800002.0
2007-04-25 07:41:00,161.44,161.48,161.44,161.47,200799995.0
2007-04-25 07:42:00,161.47,161.47,161.47,161.47,44800000.0
2007-04-25 07:43:00,161.47,161.49,161.47,161.47,532200005.0
2007-04-25 07:44:00,161.47,161.49,161.47,161.48,518399996.0
2007-04-25 07:45:00,161.48,161.49,161.46,161.47,321599999.0
2007-04-25 07:46:00,161.47,161.49,161.47,161.48,565200005.0
2007-04-25 07:47:00,161.47,161.48,161.47,161.48,124800000.0
2007-04-25 07:48:00,161.48,161.48,161.45,161.46,216000000.0
2007-04-25 07:49:00,161.46,161.47,161.44,161.45,216800000.0
2007-04-25 07:50:00,161.445,161.46,161.44,161.45,526099991.0
2007-04-25 07:51:00,161.44,161.46,161.44,161.45,231800000.0
2007-04-25 07:52:00,161.45,161.49,161.45,161.48,441699996.0
2007-04-25 07:53:00,161.49,161.49,161.46,161.47,497400004.0
2007-04-25 07:54:00,161.47,161.49,161.47,161.48,440000000.0
2007-04-25 07:55:00,161.49,161.49,161.46,161.47,386599998.0
2007-04-25 07:56:00,161.46,161.46,161.45,161.46,331700000.0
2007-04-25 07:57:00,161.46,161.47,161.44,161.46,472400005.0
2007-04-25 07:58:00,161.46,161.46,161.44,161.46,139300003.0
2007-04-25 07:59:00,161.46,161.49,161.46,161.46,708700006.0
2007-04-25 08:00:00,161.455,161.47,161.43,161.45,1110400002.0
2007-04-25 08:01:00,161.45,161.45,161.42,161.43,1181000001.0
2007-04-25 08:02:00,161.44,161.45,161.43,161.435,421099997.0
2007-04-25 08:03:00,161.44,161.46,161.44,161.46,267200000.0
2007-04-25 08:04:00,161.46,161.52,161.46,161.52,462400000.0
2007-04-25 08:05:00,161.52,161.53,161.51,161.52,776699999.0
2007-04-25 08:06:00,161.52,161.52,161.48,161.48,884300004.0
2007-04-25 08:07:00,161.49,161.49,161.48,161.49,378200002.0
2007-04-25 08:08:00,161.5,161.51,161.475,161.5,856800008.0
2007-04-25 08:09:00,161.5,161.52,161.48,161.51,699299998.0
2007-04-25 08:10:00,161.51,161.51,161.47,161.49,716699996.0
2007-04-25 08:11:00,161.49,161.49,161.45,161.46,249900005.0
2007-04-25 08:12:00,161.46,161.46,161.43,161.46,1141999995.0
2007-04-25 08:13:00,161.46,161.46,161.44,161.455,432999999.0
2007-04-25 08:14:00,161.455,161.47,161.45,161.46,399999996.0
2007-04-25 08:15:00,161.46,161.47,161.44,161.44,909700002.0
2007-04-25 08:16:00,161.44,161.45,161.43,161.44,1606300007.0
2007-04-25 08:17:00,161.43,161.43,161.37,161.38,880799998.0
2007-04-25 08:18:00,161.38,161.4,161.36,161.38,737399994.0
2007-04-25 08:19:00,161.39,161.43,161.39,161.42,1420899993.0
2007-04-25 08:20:00,161.41,161.42,161.395,161.41,1103500000.0
2007-04-25 08:21:00,161.42,161.43,161.4,161.4,960100006.0
2007-04-25 08:22:00,161.41,161.47,161.41,161.46,1005000000.0
2007-04-25 08:23:00,161.46,161.46,161.43,161.43,1020700002.0
2007-04-25 08:24:00,161.43,161.45,161.41,161.45,890699998.0
2007-04-25 08:25:00,161.45,161.48,161.45,161.46,393000002.0
2007-04-25 08:26:00,161.46,161.46,161.45,161.46,345000000.0
2007-04-25 08:27:00,161.45,161.48,161.43,161.48,1001299993.0
2007-04-25 08:28:00,161.49,161.5,161.46,161.47,147199999.0
2007-04-25 08:29:00,161.47,161.48,161.47,161.48,24800000.0
2007-04-25 08:30:00,161.48,161.49,161.43,161.44,1200100008.0
2007-04-25 08:31:00,161.44,161.46,161.44,161.44,289899998.0
2007-04-25 08:32:00,161.45,161.475,161.445,161.47,572300002.0
2007-04-25 08:33:00,161.47,161.47,161.46,161.47,621199992.0
2007-04-25 08:34:00,161.47,161.48,161.46,161.46,564699998.0
2007-04-25 08:35:00,161.46,161.48,161.46,161.465,552599997.0
2007-04-25 08:36:00,161.465,161.49,161.46,161.48,929299997.0
2007-04-25 08:37:00,161.48,161.5,161.46,161.47,890999999.0
2007-04-25 08:38:00,161.465,161.52,161.46,161.48,768199997.0
2007-04-25 08:39:00,161.48,161.52,161.47,161.52,323699997.0
2007-04-25 08:40:00,161.52,161.53,161.5,161.53,342699999.0
2007-04-25 08:41:00,161.53,161.53,161.49,161.53,565599992.0
2007-04-25 08:42:00,161.53,161.59,161.53,161.57,1169800003.0
2007-04-25 08:43:00,161.57,161.57,161.53,161.56,610799997.0
2007-04-25 08:44:00,161.56,161.58,161.53,161.54,1133300001.0
2007-04-25 08:45:00,161.55,161.61,161.54,161.59,684500002.0
2007-04-25 08:46:00,161.59,161.62,161.58,161.62,684500002.0
2007-04-25 08:47:00,161.62,161.65,161.62,161.635,481400004.0
2007-04-25 08:48:00,161.635,161.635,161.585,161.59,380899997.0
2007-04-25 08:49:00,161.59,161.6,161.58,161.59,655999989.0
2007-04-25 08:50:00,161.59,161.59,161.57,161.58,138400000.0
2007-04-25 08:51:00,161.58,161.58,161.57,161.58,225799999.0
2007-04-25 08:52:00,161.575,161.6,161.57,161.57,566400009.0
2007-04-25 08:53:00,161.57,161.58,161.56,161.57,364099997.0
2007-04-25 08:54:00,161.56,161.6,161.56,161.58,811300001.0
2007-04-25 08:55:00,161.58,161.6,161.58,161.59,494500002.0
2007-04-25 08:56:00,161.59,161.61,161.59,161.61,220399994.0
2007-04-25 08:57:00,161.61,161.65,161.61,161.64,296699998.0
2007-04-25 08:58:00,161.64,161.66,161.64,161.65,655200004.0
2007-04-25 08:59:00,161.65,161.66,161.64,161.65,406700000.0
2007-04-25 09:00:00,161.65,161.65,161.62,161.63,448500003.0
2007-04-25 09:01:00,161.63,161.64,161.62,161.64,158700000.0
2007-04-25 09:02:00,161.64,161.64,161.6,161.6,171999998.0
2007-04-25 09:03:00,161.6,161.62,161.6,161.6,598300005.0
2007-04-25 09:04:00,161.605,161.64,161.6,161.64,390899996.0
2007-04-25 09:05:00,161.64,161.65,161.62,161.65,192300001.0
2007-04-25 09:06:00,161.65,161.65,161.63,161.635,433900001.0
2007-04-25 09:07:00,161.635,161.65,161.63,161.64,674199997.0
2007-04-25 09:08:00,161.635,161.66,161.635,161.65,332699998.0
2007-04-25 09:09:00,161.65,161.66,161.625,161.625,326100000.0
2007-04-25 09:10:00,161.63,161.64,161.62,161.625,316700003.0
2007-04-25 09:11:00,161.63,161.68,161.63,161.68,1062999999.0
2007-04-25 09:12:00,161.675,161.685,161.64,161.64,586199998.0
2007-04-25 09:13:00,161.64,161.65,161.625,161.625,175200000.0
2007-04-25 09:14:00,161.63,161.63,161.61,161.62,664099992.0
2007-04-25 09:15:00,161.62,161.63,161.62,161.62,242700000.0
2007-04-25 09:16:00,161.62,161.625,161.6,161.6,167699999.0
2007-04-25 09:17:00,161.605,161.605,161.57,161.57,208299998.0
2007-04-25 09:18:00,161.56,161.56,161.54,161.56,253499999.0
2007-04-25 09:19:00,161.55,161.56,161.52,161.54,385800000.0
2007-04-25 09:20:00,161.535,161.56,161.53,161.56,393800000.0
2007-04-25 09:21:00,161.56,161.56,161.525,161.55,224000000.0
2007-04-25 09:22:00,161.55,161.56,161.54,161.545,264300003.0
2007-04-25 09:23:00,161.55,161.6,161.545,161.585,291900000.0
2007-04-25 09:24:00,161.585,161.6,161.56,161.575,257700000.0
2007-04-25 09:25:00,161.58,161.59,161.555,161.57,301800004.0
2007-04-25 09:26:00,161.56,161.6,161.56,161.59,208499999.0
2007-04-25 09:27:00,161.6,161.62,161.6,161.6,189999999.0
2007-04-25 09:28:00,161.6,161.66,161.6,161.655,191900000.0
2007-04-25 09:29:00,161.66,161.71,161.65,161.66,567900000.0
2007-04-25 09:30:00,161.65,161.65,161.64,161.64,99100000.0
2007-04-25 09:31:00,161.64,161.64,161.585,161.59,550499994.0
2007-04-25 09:32:00,161.59,161.62,161.585,161.6,789299998.0
2007-04-25 09:33:00,161.6,161.61,161.57,161.58,787500002.0
2007-04-25 09:34:00,161.58,161.59,161.57,161.58,290399998.0
2007-04-25 09:35:00,161.58,161.585,161.58,161.585,113300000.0
2007-04-25 09:36:00,161.59,161.59,161.575,161.575,292899998.0
2007-04-25 09:37:00,161.58,161.6,161.575,161.59,342899997.0
2007-04-25 09:38:00,161.6,161.625,161.595,161.62,815600002.0
2007-04-25 09:39:00,161.62,161.64,161.615,161.63,262200002.0
2007-04-25 09:40:00,161.63,161.64,161.62,161.62,499600003.0
2007-04-25 09:41:00,161.62,161.625,161.62,161.62,289799998.0
2007-04-25 09:42:00,161.62,161.63,161.62,161.62,283699998.0
2007-04-25 09:43:00,161.62,161.64,161.62,161.64,209199999.0
2007-04-25 09:44:00,161.64,161.64,161.63,161.63,162799999.0
2007-04-25 09:45:00,161.63,161.64,161.62,161.62,510300003.0
2007-04-25 09:46:00,161.62,161.64,161.61,161.64,674400003.0
2007-04-25 09:47:00,161.64,161.65,161.615,161.64,848900006.0
2007-04-25 09:48:00,161.64,161.7,161.625,161.68,856300004.0
2007-04-25 09:49:00,161.68,161.69,161.67,161.67,842999996.0
2007-04-25 09:50:00,161.67,161.72,161.67,161.72,344000000.0
2007-04-25 09:51:00,161.72,161.72,161.68,161.7,518200002.0
2007-04-25 09:52:00,161.7,161.71,161.68,161.69,434900001.0
2007-04-25 09:53:00,161.69,161.69,161.665,161.68,424900004.0
2007-04-25 09:54:00,161.68,161.68,161.67,161.67,136000001.0
2007-04-25 09:55:00,161.67,161.69,161.67,161.69,259200000.0
2007-04-25 09:56:00,161.69,161.72,161.67,161.67,657600001.0
2007-04-25 09:57:00,161.675,161.7,161.62,161.63,1292999999.0
2007-04-25 09:58:00,161.64,161.64,161.61,161.62,351900003.0
2007-04-25 09:59:00,161.62,161.63,161.6,161.61,1031700004.0
2007-04-25 10:00:00,161.61,161.69,161.6,161.67,867000006.0
2007-04-25 10:01:00,161.66,161.69,161.66,161.68,644000000.0
2007-04-25 10:02:00,161.68,161.73,161.68,161.7,1193000011.0
2007-04-25 10:03:00,161.695,161.72,161.685,161.71,782299997.0
2007-04-25 10:04:00,161.71,161.76,161.705,161.72,447000000.0
2007-04-25 10:05:00,161.71,161.71,161.68,161.7,864000003.0
2007-04-25 10:06:00,161.7,161.7,161.67,161.68,433100002.0
2007-04-25 10:07:00,161.69,161.69,161.67,161.67,271200001.0
2007-04-25 10:08:00,161.665,161.68,161.65,161.66,524900001.0
2007-04-25 10:09:00,161.66,161.67,161.66,161.66,184400000.0
2007-04-25 10:10:00,161.655,161.7,161.655,161.7,725800001.0
2007-04-25 10:11:00,161.7,161.725,161.69,161.72,544200001.0
2007-04-25 10:12:00,161.72,161.73,161.71,161.73,1029599990.0
2007-04-25 10:13:00,161.74,161.74,161.69,161.695,658199996.0
2007-04-25 10:14:00,161.695,161.72,161.69,161.7,1133000014.0
2007-04-25 10:15:00,161.7,161.71,161.68,161.705,973199999.0
2007-04-25 10:16:00,161.69,161.71,161.68,161.69,807800002.0
2007-04-25 10:17:00,161.69,161.7,161.67,161.69,1193099988.0
2007-04-25 10:18:00,161.69,161.69,161.67,161.68,820300011.0
2007-04-25 10:19:00,161.68,161.69,161.68,161.69,212399999.0
2007-04-25 10:20:00,161.7,161.71,161.69,161.69,137200000.0
2007-04-25 10:21:00,161.69,161.69,161.68,161.68,219999998.0
2007-04-25 10:22:00,161.68,161.68,161.67,161.68,217600000.0
2007-04-25 10:23:00,161.68,161.68,161.66,161.66,212400005.0
2007-04-25 10:24:00,161.67,161.69,161.67,161.68,135300000.0
2007-04-25 10:25:00,161.685,161.71,161.675,161.71,347399999.0
2007-04-25 10:26:00,161.71,161.72,161.7,161.72,670900007.0
2007-04-25 10:27:00,161.72,161.72,161.68,161.68,638000003.0
2007-04-25 10:28:00,161.68,161.7,161.68,161.7,254400003.0
2007-04-25 10:29:00,161.7,161.71,161.69,161.69,325400000.0
2007-04-25 10:30:00,161.69,161.71,161.69,161.7,352800003.0
2007-04-25 10:31:00,161.7,161.7,161.68,161.69,275800003.0
2007-04-25 10:32:00,161.69,161.71,161.68,161.71,1126099990.0
2007-04-25 10:33:00,161.71,161.72,161.68,161.71,745899997.0
2007-04-25 10:34:00,161.72,161.72,161.68,161.69,428199997.0
2007-04-25 10:35:00,161.68,161.71,161.68,161.71,248499997.0
2007-04-25 10:36:00,161.71,161.71,161.69,161.69,496299997.0
2007-04-25 10:37:00,161.69,161.7,161.67,161.68,152400000.0
2007-04-25 10:38:00,161.67,161.69,161.665,161.68,627600002.0
2007-04-25 10:39:00,161.68,161.7,161.68,161.69,572000002.0
2007-04-25 10:40:00,161.69,161.69,161.655,161.67,891299996.0
2007-04-25 10:41:00,161.67,161.67,161.65,161.655,539299988.0
2007-04-25 10:42:00,161.66,161.68,161.65,161.67,430799999.0
2007-04-25 10:43:00,161.67,161.67,161.65,161.66,589400006.0
2007-04-25 10:44:00,161.66,161.67,161.645,161.65,614499998.0
2007-04-25 10:45:00,161.65,161.66,161.65,161.66,317599997.0
2007-04-25 10:46:00,161.66,161.68,161.66,161.67,751999989.0
2007-04-25 10:47:00,161.67,161.67,161.66,161.665,186700001.0
2007-04-25 10:48:00,161.665,161.68,161.66,161.66,402800002.0
2007-04-25 10:49:00,161.66,161.67,161.65,161.655,671600000.0
2007-04-25 10:50:00,161.66,161.67,161.65,161.65,148800003.0
2007-04-25 10:51:00,161.65,161.66,161.65,161.66,57600000.0
2007-04-25 10:52:00,161.66,161.68,161.66,161.67,181600000.0
2007-04-25 10:53:00,161.67,161.68,161.65,161.67,519299996.0
2007-04-25 10:54:00,161.66,161.67,161.65,161.67,351299995.0
2007-04-25 10:55:00,161.67,161.68,161.665,161.665,291999998.0
2007-04-25 10:56:00,161.68,161.69,161.665,161.675,546699999.0
2007-04-25 10:57:00,161.675,161.7,161.675,161.7,687699992.0
2007-04-25 10:58:00,161.7,161.7,161.69,161.69,56000000.0
2007-04-25 10:59:00,161.69,161.7,161.69,161.69,260700002.0
2007-04-25 11:00:00,161.69,161.7,161.68,161.69,493399995.0
2007-04-25 11:01:00,161.69,161.69,161.69,161.69,38399999.0
2007-04-25 11:02:00,161.71,161.72,161.705,161.705,267299999.0
2007-04-25 11:03:00,161.705,161.72,161.705,161.71,193900000.0
2007-04-25 11:04:00,161.705,161.73,161.705,161.73,274000002.0
2007-04-25 11:05:00,161.73,161.73,161.71,161.73,607000007.0
2007-04-25 11:06:00,161.73,161.73,161.71,161.71,206300002.0
2007-04-25 11:07:00,161.715,161.73,161.715,161.73,91300000.0
2007-04-25 11:08:00,161.73,161.73,161.72,161.72,247600002.0
2007-04-25 11:09:00,161.72,161.73,161.715,161.73,132099998.0
2007-04-25 11:10:00,161.73,161.75,161.72,161.73,886200000.0
2007-04-25 11:11:00,161.72,161.73,161.72,161.73,289300001.0
2007-04-25 11:12:00,161.73,161.74,161.73,161.735,339699997.0
2007-04-25 11:13:00,161.74,161.75,161.735,161.75,194900001.0
2007-04-25 11:14:00,161.75,161.77,161.75,161.76,551300001.0
2007-04-25 11:15:00,161.76,161.79,161.755,161.755,665500000.0
2007-04-25 11:16:00,161.76,161.77,161.75,161.75,526900001.0
2007-04-25 11:17:00,161.75,161.75,161.72,161.74,330001470.0
2007-04-25 11:18:00,161.74,161.75,161.735,161.75,365899998.0
2007-04-25 11:19:00,161.75,161.75,161.73,161.73,149600000.0
2007-04-25 11:20:00,161.73,161.75,161.73,161.75,272850369.0
2007-04-25 11:21:00,161.75,161.76,161.745,161.76,118600000.0
2007-04-25 11:22:00,161.76,161.76,161.75,161.76,401200001.0
2007-04-25 11:23:00,161.76,161.76,161.75,161.755,447900004.0
2007-04-25 11:24:00,161.75,161.77,161.75,161.76,460500001.0
2007-04-25 11:25:00,161.76,161.76,161.725,161.725,370100000.0
2007-04-25 11:26:00,161.725,161.74,161.72,161.74,135900001.0
2007-04-25 11:27:00,161.74,161.74,161.72,161.73,183500000.0
2007-04-25 11:28:00,161.73,161.74,161.73,161.735,29600000.0
2007-04-25 11:29:00,161.74,161.75,161.735,161.75,404900001.0
2007-04-25 11:30:00,161.74,161.78,161.74,161.78,101200000.0
2007-04-25 11:31:00,161.78,161.79,161.765,161.77,222100000.0
2007-04-25 11:32:00,161.76,161.78,161.755,161.78,236500000.0
2007-04-25 11:33:00,161.78,161.78,161.76,161.76,174800001.0
2007-04-25 11:34:00,161.76,161.78,161.76,161.77,361500001.0
2007-04-25 11:35:00,161.77,161.77,161.755,161.765,397400001.0
2007-04-25 11:36:00,161.765,161.78,161.76,161.77,482000003.0
2007-04-25 11:37:00,161.77,161.77,161.77,161.77,131200000.0
2007-04-25 11:38:00,161.77,161.78,161.77,161.78,125600000.0
2007-04-25 11:39:00,161.78,161.78,161.77,161.78,123199999.0
2007-04-25 11:40:00,161.78,161.84,161.78,161.82,937800000.0
2007-04-25 11:41:00,161.82,161.87,161.82,161.86,793399994.0
2007-04-25 11:42:00,161.86,161.88,161.84,161.84,441999998.0
2007-04-25 11:43:00,161.84,161.85,161.83,161.84,922799992.0
2007-04-25 11:44:00,161.84,161.85,161.84,161.85,145300002.0
2007-04-25 11:45:00,161.85,161.93,161.85,161.92,798100002.0
2007-04-25 11:46:00,161.92,161.92,161.87,161.88,867600003.0
2007-04-25 11:47:00,161.875,161.93,161.865,161.93,507199999.0
2007-04-25 11:48:00,161.93,161.935,161.91,161.91,428800002.0
2007-04-25 11:49:00,161.91,161.91,161.89,161.91,249200000.0
2007-04-25 11:50:00,161.91,161.93,161.895,161.92,515600001.0
2007-04-25 11:51:00,161.92,161.94,161.9,161.93,448599998.0
2007-04-25 11:52:00,161.93,161.95,161.93,161.95,586500001.0
2007-04-25 11:53:00,161.95,161.97,161.95,161.955,352100000.0
2007-04-25 11:54:00,161.96,161.97,161.945,161.95,646599996.0
2007-04-25 11:55:00,161.95,161.95,161.935,161.94,296100001.0
2007-04-25 11:56:00,161.94,161.94,161.925,161.94,367999996.0
2007-04-25 11:57:00,161.94,161.94,161.86,161.87,442600000.0
2007-04-25 11:58:00,161.875,161.89,161.875,161.88,151200000.0
2007-04-25 11:59:00,161.88,161.89,161.88,161.89,92000000.0
2007-04-25 12:00:00,161.88,161.92,161.88,161.92,680500003.0
2007-04-25 12:01:00,161.92,161.95,161.91,161.94,357899998.0
2007-04-25 12:02:00,161.94,161.95,161.895,161.94,1129699994.0
2007-04-25 12:03:00,161.93,161.95,161.92,161.92,315600005.0
2007-04-25 12:04:00,161.92,161.93,161.92,161.92,362000001.0
2007-04-25 12:05:00,161.92,161.94,161.915,161.92,268099996.0
2007-04-25 12:06:00,161.92,161.92,161.89,161.89,178899999.0
2007-04-25 12:07:00,161.9,161.91,161.87,161.89,730299991.0
2007-04-25 12:08:00,161.89,161.89,161.865,161.88,654600004.0
2007-04-25 12:09:00,161.88,161.88,161.85,161.86,872200007.0
2007-04-25 12:10:00,161.865,161.87,161.85,161.87,514800008.0
2007-04-25 12:11:00,161.87,161.9,161.86,161.89,409599999.0
2007-04-25 12:12:00,161.89,161.95,161.885,161.94,1295699997.0
2007-04-25 12:13:00,161.94,161.94,161.885,161.895,736100000.0
2007-04-25 12:14:00,161.89,161.9,161.885,161.9,412899995.0
2007-04-25 12:15:00,161.9,161.9,161.88,161.895,385400003.0
2007-04-25 12:16:00,161.895,161.905,161.885,161.9,640099997.0
2007-04-25 12:17:00,161.91,161.92,161.87,161.88,917999997.0
2007-04-25 12:18:00,161.88,161.89,161.865,161.89,321400003.0
2007-04-25 12:19:00,161.89,161.9,161.87,161.87,857599998.0
2007-04-25 12:20:00,161.87,161.9,161.87,161.89,452399998.0
2007-04-25 12:21:00,161.88,161.89,161.87,161.875,368700002.0
2007-04-25 12:22:00,161.87,161.88,161.865,161.87,243599999.0
2007-04-25 12:23:00,161.87,161.9,161.87,161.89,267999999.0
2007-04-25 12:24:00,161.885,161.89,161.87,161.875,612400003.0
2007-04-25 12:25:00,161.875,161.88,161.865,161.87,485000003.0
2007-04-25 12:26:00,161.88,161.89,161.87,161.88,288099998.0
2007-04-25 12:27:00,161.89,161.89,161.87,161.87,116800000.0
2007-04-25 12:28:00,161.87,161.88,161.86,161.87,257800000.0
2007-04-25 12:29:00,161.87,161.87,161.84,161.84,200000000.0
2007-04-25 12:30:00,161.84,161.85,161.83,161.835,100300000.0
2007-04-25 12:31:00,161.83,161.85,161.815,161.85,414200002.0
2007-04-25 12:32:00,161.845,161.86,161.835,161.85,693699989.0
2007-04-25 12:33:00,161.85,161.87,161.845,161.87,157400001.0
2007-04-25 12:34:00,161.87,161.87,161.85,161.87,630700004.0
2007-04-25 12:35:00,161.87,161.88,161.85,161.865,271000002.0
2007-04-25 12:36:00,161.865,161.92,161.865,161.92,780800000.0
2007-04-25 12:37:00,161.92,161.925,161.9,161.92,314799996.0
2007-04-25 12:38:00,161.92,161.93,161.9,161.92,701799995.0
2007-04-25 12:39:00,161.92,161.94,161.92,161.925,150000000.0
2007-04-25 12:40:00,161.925,161.93,161.915,161.915,329900001.0
2007-04-25 12:41:00,161.92,161.93,161.895,161.92,1016100003.0
2007-04-25 12:42:00,161.93,161.93,161.92,161.92,424900002.0
2007-04-25 12:43:00,161.92,161.92,161.9,161.9,277100000.0
2007-04-25 12:44:00,161.9,161.91,161.895,161.895,207700000.0
2007-04-25 12:45:00,161.9,161.91,161.885,161.9,393900001.0
2007-04-25 12:46:00,161.9,161.93,161.9,161.92,686100000.0
2007-04-25 12:47:00,161.92,161.92,161.895,161.895,313999998.0
2007-04-25 12:48:00,161.9,161.9,161.885,161.89,401800000.0
2007-04-25 12:49:00,161.89,161.91,161.89,161.9,372000001.0
2007-04-25 12:50:00,161.9,161.91,161.89,161.9,330800000.0
2007-04-25 12:51:00,161.895,161.9,161.875,161.885,313400005.0
2007-04-25 12:52:00,161.885,161.9,161.87,161.87,261799998.0
2007-04-25 12:53:00,161.87,161.885,161.87,161.875,292000000.0
2007-04-25 12:54:00,161.875,161.89,161.87,161.89,292000003.0
2007-04-25 12:55:00,161.875,161.89,161.845,161.86,799499996.0
2007-04-25 12:56:00,161.86,161.86,161.83,161.84,1035299996.0
2007-04-25 12:57:00,161.84,161.865,161.84,161.85,1183999988.0
2007-04-25 12:58:00,161.855,161.87,161.835,161.85,734399996.0
2007-04-25 12:59:00,161.85,161.89,161.84,161.875,795699995.0
2007-04-25 13:00:00,161.875,161.89,161.85,161.86,429500001.0
2007-04-25 13:01:00,161.86,161.87,161.825,161.825,411899995.0
2007-04-25 13:02:00,161.83,161.83,161.77,161.785,1041199992.0
2007-04-25 13:03:00,161.78,161.78,161.74,161.74,842599996.0
2007-04-25 13:04:00,161.74,161.75,161.74,161.75,322000000.0
2007-04-25 13:05:00,161.755,161.81,161.755,161.8,1260999995.0
2007-04-25 13:06:00,161.8,161.8,161.775,161.78,675300001.0
2007-04-25 13:07:00,161.775,161.82,161.775,161.82,512600002.0
2007-04-25 13:08:00,161.82,161.82,161.79,161.81,249599999.0
2007-04-25 13:09:00,161.81,161.81,161.78,161.78,346700004.0
2007-04-25 13:10:00,161.79,161.82,161.78,161.81,800300003.0
2007-04-25 13:11:00,161.815,161.86,161.815,161.85,348100000.0
2007-04-25 13:12:00,161.85,161.87,161.85,161.85,349400003.0
2007-04-25 13:13:00,161.85,161.85,161.81,161.82,310600000.0
2007-04-25 13:14:00,161.82,161.835,161.82,161.83,298000004.0
2007-04-25 13:15:00,161.83,161.86,161.825,161.86,640199999.0
2007-04-25 13:16:00,161.86,161.88,161.86,161.865,334799999.0
2007-04-25 13:17:00,161.865,161.89,161.86,161.88,622700006.0
2007-04-25 13:18:00,161.87,161.89,161.87,161.89,154699998.0
2007-04-25 13:19:00,161.88,161.89,161.88,161.88,213499999.0
2007-04-25 13:20:00,161.88,161.88,161.85,161.86,131099999.0
2007-04-25 13:21:00,161.86,161.86,161.845,161.85,101200000.0
2007-04-25 13:22:00,161.85,161.86,161.84,161.85,222899999.0
2007-04-25 13:23:00,161.86,161.86,161.86,161.86,7100000.0
2007-04-25 13:24:00,161.86,161.87,161.84,161.84,224700001.0
2007-04-25 13:25:00,161.845,161.86,161.84,161.85,327400000.0
2007-04-25 13:26:00,161.85,161.86,161.85,161.85,115400000.0
2007-04-25 13:27:00,161.845,161.85,161.845,161.845,3500000.0
2007-04-25 13:28:00,161.845,161.85,161.84,161.84,602199997.0
2007-04-25 13:29:00,161.84,161.85,161.84,161.84,364599998.0
2007-04-25 13:30:00,161.84,161.865,161.84,161.85,493100003.0
2007-04-25 13:31:00,161.85,161.925,161.845,161.91,694799998.0
2007-04-25 13:32:00,161.91,161.93,161.87,161.91,966999999.0
2007-04-25 13:33:00,161.91,161.92,161.9,161.91,672400002.0
2007-04-25 13:34:00,161.91,161.93,161.89,161.91,362099998.0
2007-04-25 13:35:00,161.91,161.91,161.9,161.9,278900002.0
2007-04-25 13:36:00,161.9,161.92,161.9,161.92,50399999.0
2007-04-25 13:37:00,161.92,161.93,161.92,161.92,262400003.0
2007-04-25 13:38:00,161.92,161.92,161.89,161.89,144900000.0
2007-04-25 13:39:00,161.89,161.89,161.87,161.87,269699997.0
2007-04-25 13:40:00,161.88,161.9,161.87,161.89,228299997.0
2007-04-25 13:41:00,161.9,161.9,161.88,161.885,61000000.0
2007-04-25 13:42:00,161.88,161.88,161.87,161.88,68800000.0
2007-04-25 13:43:00,161.875,161.89,161.87,161.88,185300002.0
2007-04-25 13:44:00,161.87,161.88,161.86,161.88,179499998.0
2007-04-25 13:45:00,161.88,161.88,161.85,161.85,191200000.0
2007-04-25 13:46:00,161.85,161.86,161.83,161.83,591999998.0
2007-04-25 13:47:00,161.84,161.865,161.83,161.865,808800000.0
2007-04-25 13:48:00,161.865,161.87,161.84,161.86,698100001.0
2007-04-25 13:49:00,161.86,161.86,161.845,161.845,145900000.0
2007-04-25 13:50:00,161.85,161.85,161.835,161.84,205500000.0
2007-04-25 13:51:00,161.84,161.84,161.835,161.84,38200000.0
2007-04-25 13:52:00,161.84,161.84,161.83,161.84,280599999.0
2007-04-25 13:53:00,161.835,161.85,161.835,161.85,89700000.0
2007-04-25 13:54:00,161.85,161.88,161.85,161.87,177600001.0
2007-04-25 13:55:00,161.87,161.88,161.87,161.87,115600001.0
2007-04-25 13:56:00,161.87,161.88,161.865,161.87,211899999.0
2007-04-25 13:57:00,161.87,161.88,161.865,161.875,330400002.0
2007-04-25 13:58:00,161.875,161.89,161.875,161.88,615700009.0
2007-04-25 13:59:00,161.88,161.885,161.88,161.88,517900007.0
2007-04-25 14:00:00,161.88,161.89,161.875,161.875,422100003.0
2007-04-25 14:01:00,161.88,161.9,161.865,161.9,515699997.0
2007-04-25 14:02:00,161.91,161.91,161.9,161.9,423200002.0
2007-04-25 14:03:00,161.9,161.9,161.89,161.9,676199997.0
2007-04-25 14:04:00,161.9,161.91,161.895,161.905,419399998.0
2007-04-25 14:05:00,161.905,161.92,161.89,161.91,856400004.0
2007-04-25 14:06:00,161.91,161.92,161.9,161.91,546199998.0
2007-04-25 14:07:00,161.9,161.92,161.9,161.92,662499999.0
2007-04-25 14:08:00,161.92,161.92,161.91,161.92,705100006.0
2007-04-25 14:09:00,161.92,161.93,161.91,161.93,959700006.0
2007-04-25 14:10:00,161.93,161.94,161.92,161.93,843200006.0
2007-04-25 14:11:00,161.93,161.94,161.915,161.915,684199996.0
2007-04-25 14:12:00,161.92,161.96,161.915,161.94,779199994.0
2007-04-25 14:13:00,161.935,161.94,161.93,161.94,443799999.0
2007-04-25 14:14:00,161.94,161.955,161.94,161.94,397499998.0
2007-04-25 14:15:00,161.94,161.94,161.92,161.92,430499998.0
2007-04-25 14:16:00,161.92,161.94,161.92,161.925,616899999.0
2007-04-25 14:17:00,161.925,161.94,161.91,161.935,582200001.0
2007-04-25 14:18:00,161.935,161.94,161.925,161.93,177900002.0
2007-04-25 14:19:00,161.93,161.94,161.92,161.925,512200000.0
2007-04-25 14:20:00,161.94,161.94,161.91,161.92,935999989.0
2007-04-25 14:21:00,161.92,161.92,161.87,161.875,825099987.0
2007-04-25 14:22:00,161.875,161.89,161.85,161.88,1175100008.0
2007-04-25 14:23:00,161.88,161.88,161.86,161.88,617900002.0
2007-04-25 14:24:00,161.885,161.94,161.885,161.94,287299999.0
2007-04-25 14:25:00,161.94,161.95,161.93,161.93,711299998.0
2007-04-25 14:26:00,161.93,161.93,161.905,161.92,1277600007.0
2007-04-25 14:27:00,161.92,161.92,161.9,161.92,645500004.0
2007-04-25 14:28:00,161.92,161.94,161.91,161.91,576999997.0
2007-04-25 14:29:00,161.91,161.91,161.89,161.91,455700001.0
2007-04-25 14:30:00,161.9,161.97,161.86,161.88,720100002.0
2007-04-25 14:31:00,161.87,161.95,161.87,161.93,527499999.0
2007-04-25 14:32:00,161.93,161.99,161.91,161.98,1031499998.0
2007-04-25 14:33:00,161.97,161.97,161.91,161.93,1153400002.0
2007-04-25 14:34:00,161.94,161.96,161.89,161.92,1066700000.0
2007-04-25 14:35:00,161.92,161.945,161.91,161.93,1066700000.0
2007-04-25 14:36:00,161.93,161.94,161.92,161.93,1324399999.0
2007-04-25 14:37:00,161.93,161.93,161.89,161.92,1713200000.0
2007-04-25 14:38:00,161.92,161.93,161.88,161.89,1510799995.0
2007-04-25 14:39:00,161.89,161.9,161.87,161.89,793400005.0
2007-04-25 14:40:00,161.89,161.95,161.86,161.92,1374900004.0
2007-04-25 14:41:00,161.915,161.915,161.87,161.91,1297700012.0
2007-04-25 14:42:00,161.91,161.92,161.88,161.89,779899999.0
2007-04-25 14:43:00,161.89,161.93,161.89,161.91,783800001.0
2007-04-25 14:44:00,161.9,161.92,161.88,161.91,963700001.0
2007-04-25 14:45:00,161.91,161.95,161.9,161.95,873700009.0
2007-04-25 14:46:00,161.95,161.97,161.94,161.95,1356799988.0
2007-04-25 14:47:00,161.95,161.95,161.91,161.93,1075500006.0
2007-04-25 14:48:00,161.94,161.95,161.89,161.89,957800002.0
2007-04-25 14:49:00,161.88,161.91,161.88,161.895,624500003.0
2007-04-25 14:50:00,161.895,161.91,161.89,161.9,598400000.0
2007-04-25 14:51:00,161.9,161.91,161.87,161.89,846699993.0
2007-04-25 14:52:00,161.89,161.89,161.865,161.88,709800005.0
2007-04-25 14:53:00,161.875,161.9,161.865,161.885,527699999.0
2007-04-25 14:54:00,161.9,161.9,161.88,161.89,446000002.0
2007-04-25 14:55:00,161.89,161.9,161.89,161.89,700599995.0
2007-04-25 14:56:00,161.89,161.91,161.885,161.9,598200002.0
2007-04-25 14:57:00,161.895,161.9,161.875,161.88,660200001.0
2007-04-25 14:58:00,161.88,161.92,161.88,161.91,734799997.0
2007-04-25 14:59:00,161.91,161.91,161.87,161.88,1087500001.0
2007-04-25 15:00:00,161.87,161.9,161.865,161.865,539200001.0
2007-04-25 15:01:00,161.87,161.89,161.865,161.87,736500007.0
2007-04-25 15:02:00,161.87,161.87,161.84,161.84,653899998.0
2007-04-25 15:03:00,161.84,161.85,161.825,161.84,672100000.0
2007-04-25 15:04:00,161.835,161.85,161.83,161.845,342300002.0
2007-04-25 15:05:00,161.845,161.86,161.835,161.84,1261299999.0
2007-04-25 15:06:00,161.83,161.85,161.82,161.84,552100003.0
2007-04-25 15:07:00,161.84,161.84,161.83,161.83,308100001.0
2007-04-25 15:08:00,161.83,161.86,161.83,161.85,877300001.0
2007-04-25 15:09:00,161.86,161.86,161.83,161.84,437000000.0
2007-04-25 15:10:00,161.84,161.84,161.81,161.82,320412502.0
2007-04-25 15:11:00,161.82,161.87,161.815,161.87,825599995.0
2007-04-25 15:12:00,161.87,161.875,161.85,161.85,651533449.0
2007-04-25 15:13:00,161.85,161.86,161.845,161.86,895199995.0
2007-04-25 15:14:00,161.86,161.88,161.86,161.87,520800006.0
2007-04-25 15:15:00,161.88,161.9,161.87,161.885,627600002.0
2007-04-25 15:16:00,161.885,161.91,161.88,161.9,946300004.0
2007-04-25 15:17:00,161.9,161.91,161.9,161.905,437500003.0
2007-04-25 15:18:00,161.905,161.93,161.895,161.9,520299996.0
2007-04-25 15:19:00,161.9,161.92,161.895,161.92,213500000.0
2007-04-25 15:20:00,161.93,161.94,161.925,161.93,136699998.0
2007-04-25 15:21:00,161.93,161.94,161.92,161.92,409500002.0
2007-04-25 15:22:00,161.92,161.94,161.92,161.93,473600002.0
2007-04-25 15:23:00,161.925,161.94,161.925,161.94,446500000.0
2007-04-25 15:24:00,161.94,161.95,161.91,161.92,1043400007.0
2007-04-25 15:25:00,161.915,161.935,161.91,161.91,995499984.0
2007-04-25 15:26:00,161.9,161.9,161.89,161.89,270199999.0
2007-04-25 15:27:00,161.89,161.93,161.89,161.91,815799999.0
2007-04-25 15:28:00,161.91,161.91,161.885,161.9,498300001.0
2007-04-25 15:29:00,161.9,161.91,161.89,161.9,559800002.0
2007-04-25 15:30:00,161.895,161.9,161.885,161.9,491700006.0
2007-04-25 15:31:00,161.9,161.91,161.9,161.91,139199997.0
2007-04-25 15:32:00,161.91,161.92,161.91,161.92,509799999.0
2007-04-25 15:33:00,161.915,161.92,161.9,161.91,337099999.0
2007-04-25 15:34:00,161.91,161.91,161.905,161.905,67400000.0
2007-04-25 15:35:00,161.91,161.91,161.89,161.905,634300003.0
2007-04-25 15:36:00,161.9,161.9,161.895,161.895,311600004.0
2007-04-25 15:37:00,161.9,161.9,161.895,161.895,161800000.0
2007-04-25 15:38:00,161.895,161.9,161.88,161.89,640699998.0
2007-04-25 15:39:00,161.9,161.9,161.88,161.88,171799998.0
2007-04-25 15:40:00,161.88,161.9,161.87,161.89,394400000.0
2007-04-25 15:41:00,161.89,161.9,161.885,161.89,401599997.0
2007-04-25 15:42:00,161.9,161.9,161.89,161.89,79600000.0
2007-04-25 15:43:00,161.89,161.89,161.88,161.88,159600003.0
2007-04-25 15:44:00,161.88,161.88,161.865,161.88,761900009.0
2007-04-25 15:45:00,161.88,161.89,161.87,161.88,976800003.0
2007-04-25 15:46:00,161.88,161.88,161.85,161.865,1196499999.0
2007-04-25 15:47:00,161.855,161.86,161.82,161.83,726399998.0
2007-04-25 15:48:00,161.83,161.84,161.815,161.82,263799999.0
2007-04-25 15:49:00,161.82,161.84,161.815,161.83,86500000.0
2007-04-25 15:50:00,161.83,161.83,161.83,161.83,35325000.0
2007-04-25 15:51:00,161.825,161.89,161.825,161.89,324200000.0
2007-04-25 15:52:00,161.89,161.89,161.87,161.87,241099997.0
2007-04-25 15:53:00,161.87,161.88,161.87,161.88,98499999.0
2007-04-25 15:54:00,161.88,161.88,161.87,161.87,342400001.0
2007-04-25 15:55:00,161.88,161.89,161.87,161.88,1400299996.0
2007-04-25 15:56:00,161.88,161.88,161.86,161.88,516899998.0
2007-04-25 15:57:00,161.88,161.89,161.85,161.86,468400001.0
2007-04-25 15:58:00,161.86,161.87,161.835,161.85,654400001.0
2007-04-25 15:59:00,161.84,161.9,161.83,161.9,456412503.0
2007-04-25 16:00:00,161.9,161.92,161.85,161.9,1040599997.0
2007-04-25 16:01:00,161.91,161.92,161.82,161.89,800129116.0
2007-04-25 16:02:00,161.9,161.91,161.87,161.87,800129116.0
2007-04-25 16:03:00,161.87,161.89,161.86,161.885,1353300003.0
2007-04-25 16:04:00,161.89,161.91,161.89,161.9,1169300000.0
2007-04-25 16:05:00,161.91,161.92,161.84,161.85,1212500001.0
2007-04-25 16:06:00,161.84,161.86,161.84,161.84,1031900006.0
2007-04-25 16:07:00,161.85,161.86,161.82,161.84,1663199994.0
2007-04-25 16:08:00,161.84,161.855,161.84,161.84,449139500.0
2007-04-25 16:09:00,161.84,161.86,161.78,161.8,366100001.0
2007-04-25 16:10:00,161.8,161.8,161.76,161.77,555899999.0
2007-04-25 16:11:00,161.77,161.78,161.72,161.72,849100000.0
2007-04-25 16:12:00,161.72,161.77,161.72,161.77,1711499991.0
2007-04-25 16:13:00,161.765,161.79,161.75,161.79,813200002.0
2007-04-25 16:14:00,161.79,161.82,161.78,161.795,1619999996.0
2007-04-25 16:15:00,161.795,161.8,161.78,161.79,767199998.0
2007-04-25 16:16:00,161.79,161.83,161.79,161.83,913999999.0
2007-04-25 16:17:00,161.83,161.875,161.83,161.87,168100000.0
2007-04-25 16:18:00,161.87,161.88,161.83,161.84,1364800001.0
2007-04-25 16:19:00,161.84,161.85,161.82,161.83,1066399996.0
2007-04-25 16:20:00,161.83,161.865,161.81,161.86,1780400000.0
2007-04-25 16:21:00,161.84,161.86,161.82,161.83,1114899995.0
2007-04-25 16:22:00,161.825,161.84,161.815,161.84,1114899995.0
2007-04-25 16:23:00,161.84,161.85,161.83,161.83,255200000.0
2007-04-25 16:24:00,161.83,161.84,161.81,161.84,136800000.0
2007-04-25 16:25:00,161.84,161.86,161.835,161.86,679800003.0
2007-04-25 16:26:00,161.86,161.86,161.8,161.805,544200002.0
2007-04-25 16:27:00,161.81,161.83,161.8,161.815,572399998.0
2007-04-25 16:28:00,161.82,161.84,161.81,161.84,277700001.0
2007-04-25 16:29:00,161.84,161.85,161.83,161.84,286300000.0
2007-04-25 16:30:00,161.84,161.85,161.83,161.84,354399997.0
2007-04-25 16:31:00,161.84,161.84,161.82,161.83,498399995.0
2007-04-25 16:32:00,161.83,161.84,161.81,161.84,328500001.0
2007-04-25 16:33:00,161.84,161.86,161.83,161.86,451699999.0
2007-04-25 16:34:00,161.86,161.86,161.835,161.84,537699998.0
2007-04-25 16:35:00,161.84,161.85,161.83,161.83,403400000.0
2007-04-25 16:36:00,161.83,161.87,161.83,161.86,323300001.0
2007-04-25 16:37:00,161.86,161.87,161.855,161.86,352700004.0
2007-04-25 16:38:00,161.86,161.87,161.825,161.84,761499999.0
2007-04-25 16:39:00,161.85,161.85,161.8,161.81,586600006.0
2007-04-25 16:40:00,161.81,161.83,161.795,161.8,542799999.0
2007-04-25 16:41:00,161.795,161.82,161.795,161.81,338599997.0
2007-04-25 16:42:00,161.81,161.81,161.785,161.79,275999996.0
2007-04-25 16:43:00,161.8,161.8,161.78,161.785,161200000.0
2007-04-25 16:44:00,161.78,161.8,161.775,161.795,430499996.0
2007-04-25 16:45:00,161.795,161.8,161.785,161.79,216800001.0
2007-04-25 16:46:00,161.79,161.81,161.79,161.81,153600000.0
2007-04-25 16:47:00,161.81,161.81,161.81,161.81,46000000.0
2007-04-25 16:48:00,161.81,161.84,161.805,161.84,216800000.0
2007-04-25 16:49:00,161.84,161.84,161.82,161.83,360599999.0
2007-04-25 16:50:00,161.83,161.84,161.825,161.84,202600001.0
2007-04-25 16:51:00,161.84,161.84,161.83,161.84,83600000.0
2007-04-25 16:52:00,161.84,161.84,161.815,161.815,345200004.0
2007-04-25 16:53:00,161.815,161.83,161.79,161.79,730700003.0
2007-04-25 16:54:00,161.8,161.84,161.8,161.84,126799999.0
2007-04-25 16:55:00,161.84,161.85,161.84,161.84,152799998.0
2007-04-25 16:56:00,161.84,161.85,161.81,161.83,152700000.0
2007-04-25 16:57:00,161.83,161.83,161.805,161.82,489799997.0
2007-04-25 16:58:00,161.82,161.84,161.81,161.83,1608799998.0
2007-04-25 16:59:00,161.82,161.84,161.8,161.825,1634199989.0
2007-04-25 17:00:00,161.825,161.83,161.81,161.82,883699998.0
2007-04-25 17:01:00,161.82,161.84,161.8,161.805,748700009.0
2007-04-25 17:02:00,161.81,161.82,161.81,161.82,59800000.0
2007-04-25 17:03:00,161.82,161.83,161.81,161.82,551599999.0
2007-04-25 17:04:00,161.81,161.81,161.795,161.795,714900004.0
2007-04-25 17:05:00,161.8,161.81,161.79,161.8,752400005.0
2007-04-25 17:06:00,161.8,161.82,161.8,161.815,573600002.0
2007-04-25 17:07:00,161.82,161.83,161.81,161.82,551199996.0
2007-04-25 17:08:00,161.82,161.84,161.8,161.81,1027599992.0
2007-04-25 17:09:00,161.8,161.8,161.785,161.79,207300000.0
2007-04-25 17:10:00,161.8,161.81,161.785,161.795,343400004.0
2007-04-25 17:11:00,161.795,161.81,161.785,161.79,221600000.0
2007-04-25 17:12:00,161.79,161.8,161.79,161.8,264799998.0
2007-04-25 17:13:00,161.8,161.81,161.79,161.795,511499999.0
2007-04-25 17:14:00,161.795,161.81,161.79,161.8,1085199996.0
2007-04-25 17:15:00,161.8,161.81,161.79,161.8,378400000.0
2007-04-25 17:16:00,161.8,161.8,161.765,161.765,420700001.0
2007-04-25 17:17:00,161.76,161.77,161.735,161.74,697699995.0
2007-04-25 17:18:00,161.735,161.76,161.73,161.76,291000001.0
2007-04-25 17:19:00,161.76,161.77,161.745,161.75,309600004.0
2007-04-25 17:20:00,161.76,161.76,161.735,161.76,403900000.0
2007-04-25 17:21:00,161.77,161.79,161.76,161.785,219300001.0
2007-04-25 17:22:00,161.785,161.79,161.78,161.78,119900001.0
2007-04-25 17:23:00,161.78,161.78,161.76,161.76,601500002.0
2007-04-25 17:24:00,161.77,161.77,161.74,161.75,645199999.0
2007-04-25 17:25:00,161.75,161.77,161.75,161.76,256200000.0
2007-04-25 17:26:00,161.76,161.77,161.76,161.77,144900000.0
2007-04-25 17:27:00,161.77,161.79,161.76,161.78,338399999.0
2007-04-25 17:28:00,161.78,161.79,161.78,161.78,102900000.0
2007-04-25 17:29:00,161.78,161.79,161.755,161.78,377800000.0
2007-04-25 17:30:00,161.78,161.8,161.77,161.8,414700002.0
2007-04-25 17:31:00,161.79,161.8,161.78,161.78,280100000.0
2007-04-25 17:32:00,161.785,161.79,161.775,161.79,182600000.0
2007-04-25 17:33:00,161.79,161.79,161.775,161.78,559199998.0
2007-04-25 17:34:00,161.78,161.82,161.78,161.8,571400000.0
2007-04-25 17:35:00,161.8,161.81,161.785,161.8,272300001.0
2007-04-25 17:36:00,161.8,161.8,161.785,161.8,222800002.0
2007-04-25 17:37:00,161.79,161.81,161.79,161.8,320799998.0
2007-04-25 17:38:00,161.8,161.82,161.79,161.82,467100001.0
2007-04-25 17:39:00,161.81,161.82,161.795,161.8,290100001.0
2007-04-25 17:40:00,161.81,161.82,161.8,161.81,552299994.0
2007-04-25 17:41:00,161.81,161.82,161.79,161.82,255700004.0
2007-04-25 17:42:00,161.82,161.84,161.815,161.82,371099998.0
2007-04-25 17:43:00,161.82,161.83,161.81,161.81,471000001.0
2007-04-25 17:44:00,161.805,161.83,161.805,161.825,292100000.0
2007-04-25 17:45:00,161.825,161.86,161.825,161.83,333100001.0
2007-04-25 17:46:00,161.83,161.84,161.825,161.83,605600002.0
2007-04-25 17:47:00,161.83,161.85,161.83,161.85,410199997.0
2007-04-25 17:48:00,161.85,161.855,161.84,161.84,445699999.0
2007-04-25 17:49:00,161.84,161.855,161.835,161.84,978400009.0
2007-04-25 17:50:00,161.84,161.88,161.84,161.88,460199995.0
2007-04-25 17:51:00,161.885,161.89,161.83,161.83,682000000.0
2007-04-25 17:52:00,161.825,161.83,161.815,161.83,480400002.0
2007-04-25 17:53:00,161.83,161.83,161.82,161.82,577700003.0
2007-04-25 17:54:00,161.81,161.82,161.81,161.82,532200001.0
2007-04-25 17:55:00,161.83,161.84,161.83,161.84,102800000.0
2007-04-25 17:56:00,161.83,161.84,161.83,161.84,109200001.0
2007-04-25 17:57:00,161.84,161.84,161.815,161.825,736099999.0
2007-04-25 17:58:00,161.82,161.89,161.815,161.86,848599999.0
2007-04-25 17:59:00,161.855,161.88,161.85,161.865,738599997.0
2007-04-25 18:00:00,161.865,161.89,161.865,161.87,646300003.0
2007-04-25 18:01:00,161.87,161.88,161.86,161.87,282799999.0
2007-04-25 18:02:00,161.86,161.86,161.85,161.86,121600000.0
2007-04-25 18:03:00,161.86,161.88,161.86,161.87,252000002.0
2007-04-25 18:04:00,161.87,161.87,161.835,161.85,142100000.0
2007-04-25 18:05:00,161.84,161.84,161.83,161.83,441599999.0
2007-04-25 18:06:00,161.84,161.88,161.835,161.88,229000002.0
2007-04-25 18:07:00,161.88,161.88,161.86,161.87,411199999.0
2007-04-25 18:08:00,161.87,161.88,161.86,161.87,275600002.0
2007-04-25 18:09:00,161.865,161.875,161.85,161.86,787899994.0
2007-04-25 18:10:00,161.85,161.86,161.85,161.86,279099999.0
2007-04-25 18:11:00,161.86,161.87,161.86,161.865,200199999.0
2007-04-25 18:12:00,161.865,161.87,161.86,161.87,49600000.0
2007-04-25 18:13:00,161.87,161.88,161.86,161.87,92000002.0
2007-04-25 18:14:00,161.87,161.9,161.855,161.865,443600003.0
2007-04-25 18:15:00,161.855,161.865,161.825,161.84,880670013.0
2007-04-25 18:16:00,161.84,161.85,161.835,161.84,141100001.0
2007-04-25 18:17:00,161.84,161.85,161.835,161.84,62100000.0
2007-04-25 18:18:00,161.85,161.85,161.845,161.85,169800000.0
2007-04-25 18:19:00,161.85,161.86,161.84,161.85,424900001.0
2007-04-25 18:20:00,161.86,161.86,161.835,161.85,611900002.0
2007-04-25 18:21:00,161.85,161.86,161.85,161.86,257799998.0
2007-04-25 18:22:00,161.865,161.87,161.85,161.86,220099998.0
2007-04-25 18:23:00,161.85,161.86,161.85,161.85,455100007.0
2007-04-25 18:24:00,161.85,161.85,161.85,161.85,69300000.0
2007-04-25 18:25:00,161.85,161.86,161.845,161.85,113600001.0
2007-04-25 18:26:00,161.84,161.85,161.84,161.85,133400000.0
2007-04-25 18:27:00,161.85,161.85,161.85,161.85,96500000.0
2007-04-25 18:28:00,161.84,161.85,161.835,161.835,619100004.0
2007-04-25 18:29:00,161.835,161.85,161.835,161.85,174300000.0
2007-04-25 18:30:00,161.85,161.85,161.84,161.84,94000000.0
2007-04-25 18:31:00,161.85,161.85,161.84,161.85,128500000.0
2007-04-25 18:32:00,161.85,161.85,161.84,161.85,317199999.0
2007-04-25 18:33:00,161.85,161.86,161.84,161.84,132199996.0
2007-04-25 18:34:00,161.85,161.85,161.85,161.85,29000000.0
2007-04-25 18:35:00,161.85,161.86,161.85,161.86,55200000.0
2007-04-25 18:36:00,161.86,161.86,161.85,161.85,66799999.0
2007-04-25 18:37:00,161.85,161.86,161.84,161.85,425900004.0
2007-04-25 18:38:00,161.85,161.86,161.83,161.86,861999998.0
2007-04-25 18:39:00,161.86,161.89,161.85,161.885,901499997.0
2007-04-25 18:40:00,161.885,161.9,161.88,161.9,1336800015.0
2007-04-25 18:41:00,161.91,161.93,161.91,161.91,764699996.0
2007-04-25 18:42:00,161.9,161.915,161.9,161.915,764699996.0
2007-04-25 18:43:00,161.915,161.915,161.91,161.91,118000000.0
2007-04-25 18:44:00,161.91,161.92,161.91,161.91,140000003.0
2007-04-25 18:45:00,161.915,161.915,161.905,161.905,360199997.0
2007-04-25 18:46:00,161.905,161.91,161.9,161.905,394000002.0
2007-04-25 18:47:00,161.905,161.905,161.895,161.905,73000000.0
2007-04-25 18:48:00,161.905,161.905,161.88,161.895,1040200012.0
2007-04-25 18:49:00,161.9,161.925,161.89,161.925,1439999999.0
2007-04-25 18:50:00,161.92,161.925,161.9,161.915,1219000003.0
2007-04-25 18:51:00,161.915,161.915,161.9,161.91,700899997.0
2007-04-25 18:52:00,161.91,161.915,161.9,161.905,622700000.0
2007-04-25 18:53:00,161.91,161.915,161.91,161.91,345600003.0
2007-04-25 18:54:00,161.92,161.92,161.88,161.88,1726599995.0
2007-04-25 18:55:00,161.88,161.88,161.85,161.86,1121899997.0
2007-04-25 18:56:00,161.86,161.87,161.845,161.855,854399997.0
2007-04-25 18:57:00,161.86,161.88,161.86,161.875,474699994.0
2007-04-25 18:58:00,161.88,161.9,161.88,161.885,520299996.0
2007-04-25 18:59:00,161.885,161.9,161.85,161.85,732100000.0
2007-04-25 19:00:00,161.85,161.87,161.85,161.87,453700002.0
2007-04-25 19:01:00,161.87,161.87,161.855,161.86,697700002.0
2007-04-25 19:02:00,161.865,161.88,161.855,161.865,269499998.0
2007-04-25 19:03:00,161.865,161.89,161.855,161.89,621800003.0
2007-04-25 19:04:00,161.89,161.89,161.875,161.89,326200000.0
2007-04-25 19:05:00,161.89,161.89,161.875,161.875,608900001.0
2007-04-25 19:06:00,161.875,161.89,161.875,161.89,465500000.0
2007-04-25 19:07:00,161.89,161.9,161.885,161.895,322900000.0
2007-04-25 19:08:00,161.895,161.895,161.88,161.885,807300005.0
2007-04-25 19:09:00,161.885,161.89,161.885,161.89,129000001.0
2007-04-25 19:10:00,161.9,161.9,161.885,161.895,667200000.0
2007-04-25 19:11:00,161.895,161.9,161.89,161.895,696899998.0
2007-04-25 19:12:00,161.9,161.9,161.895,161.9,217100002.0
2007-04-25 19:13:00,161.9,161.9,161.895,161.895,298300003.0
2007-04-25 19:14:00,161.895,161.9,161.885,161.89,337999999.0
2007-04-25 19:15:00,161.89,161.9,161.89,161.895,203200000.0
2007-04-25 19:16:00,161.895,161.9,161.895,161.895,243499999.0
2007-04-25 19:17:00,161.92,161.92,161.895,161.895,691800003.0
2007-04-25 19:18:00,161.895,161.91,161.895,161.91,561099996.0
2007-04-25 19:19:00,161.91,161.925,161.905,161.925,469199994.0
2007-04-25 19:20:00,161.92,161.925,161.92,161.925,295500000.0
2007-04-25 19:21:00,161.925,161.935,161.915,161.93,992000003.0
2007-04-25 19:22:00,161.935,161.95,161.925,161.95,1163700009.0
2007-04-25 19:23:00,161.95,161.955,161.94,161.955,488299999.0
2007-04-25 19:24:00,161.955,161.955,161.94,161.94,723500008.0
2007-04-25 19:25:00,161.94,161.955,161.94,161.955,594500009.0
2007-04-25 19:26:00,161.95,161.955,161.94,161.955,306299996.0
2007-04-25 19:27:00,161.95,161.965,161.945,161.955,723299998.0
2007-04-25 19:28:00,161.955,161.955,161.93,161.93,993700001.0
2007-04-25 19:29:00,161.93,161.93,161.9,161.91,1203399997.0
2007-04-25 19:30:00,161.915,161.92,161.91,161.91,254100002.0
2007-04-25 19:31:00,161.91,161.915,161.89,161.91,734399996.0
2007-04-25 19:32:00,161.91,161.91,161.905,161.905,264899999.0
2007-04-25 19:33:00,161.91,161.915,161.9,161.915,509599995.0
2007-04-25 19:34:00,161.915,161.92,161.91,161.92,221700000.0
2007-04-25 19:35:00,161.93,161.94,161.92,161.94,114099999.0
2007-04-25 19:36:00,161.935,161.95,161.92,161.925,472500005.0
2007-04-25 19:37:00,161.925,161.935,161.92,161.925,696199993.0
2007-04-25 19:38:00,161.925,161.94,161.92,161.94,617100008.0
2007-04-25 19:39:00,161.94,161.945,161.93,161.945,338000001.0
2007-04-25 19:40:00,161.945,161.955,161.94,161.945,603900005.0
2007-04-25 19:41:00,161.945,161.96,161.94,161.945,618999999.0
2007-04-25 19:42:00,161.945,161.95,161.93,161.93,507800000.0
2007-04-25 19:43:00,161.94,161.94,161.91,161.925,589200001.0
2007-04-25 19:44:00,161.925,161.935,161.92,161.93,227900002.0
2007-04-25 19:45:00,161.93,161.93,161.93,161.93,176800001.0
2007-04-25 19:46:00,161.93,161.94,161.93,161.94,127300002.0
2007-04-25 19:47:00,161.94,161.94,161.93,161.93,80600002.0
2007-04-25 19:48:00,161.94,161.94,161.93,161.935,86700000.0
2007-04-25 19:49:00,161.93,161.935,161.93,161.935,245099998.0
2007-04-25 19:50:00,161.935,161.945,161.93,161.935,635299995.0
2007-04-25 19:51:00,161.935,161.94,161.935,161.94,215200001.0
2007-04-25 19:52:00,161.94,161.95,161.94,161.945,113199996.0
2007-04-25 19:53:00,161.94,161.945,161.94,161.945,246799999.0
2007-04-25 19:54:00,161.945,161.945,161.92,161.925,720199996.0
2007-04-25 19:55:00,161.925,161.925,161.92,161.92,105200000.0
2007-04-25 19:56:00,161.92,161.925,161.91,161.925,448199994.0
2007-04-25 19:57:00,161.92,161.92,161.92,161.92,224000001.0
2007-04-25 19:58:00,161.92,161.925,161.91,161.925,224000001.0
2007-04-25 19:59:00,161.925,161.93,161.925,161.925,51200000.0
2007-04-25 20:00:00,161.925,161.935,161.92,161.93,777000006.0
2007-04-25 20:01:00,161.93,161.94,161.93,161.935,334799997.0
2007-04-25 20:02:00,161.935,161.94,161.925,161.925,816000005.0
2007-04-25 20:03:00,161.925,161.925,161.895,161.895,555500006.0
2007-04-25 20:04:00,161.91,161.91,161.9,161.905,175200000.0
2007-04-25 20:05:00,161.91,161.91,161.895,161.91,489199999.0
2007-04-25 20:06:00,161.91,161.915,161.895,161.905,814299998.0
2007-04-25 20:07:00,161.905,161.915,161.905,161.915,192000007.0
2007-04-25 20:08:00,161.92,161.92,161.895,161.9,812800004.0
2007-04-25 20:09:00,161.895,161.925,161.895,161.905,1598799985.0
2007-04-25 20:10:00,161.91,161.93,161.905,161.92,980399999.0
2007-04-25 20:11:00,161.92,161.92,161.9,161.905,670800005.0
2007-04-25 20:12:00,161.905,161.91,161.9,161.9,524800000.0
2007-04-25 20:13:00,161.905,161.91,161.9,161.9,544999997.0
2007-04-25 20:14:00,161.9,161.915,161.895,161.905,1031499993.0
2007-04-25 20:15:00,161.905,161.91,161.905,161.905,161600000.0
2007-04-25 20:16:00,161.895,161.91,161.895,161.9,302199999.0
2007-04-25 20:17:00,161.91,161.92,161.91,161.92,996500001.0
2007-04-25 20:18:00,161.925,161.925,161.905,161.905,788699998.0
2007-04-25 20:19:00,161.905,161.91,161.905,161.905,153800002.0
2007-04-25 20:20:00,161.905,161.905,161.87,161.875,377700000.0
2007-04-25 20:21:00,161.88,161.89,161.88,161.88,392600005.0
2007-04-25 20:22:00,161.9,161.91,161.89,161.905,616999999.0
2007-04-25 20:23:00,161.905,161.92,161.9,161.905,573399999.0
2007-04-25 20:24:00,161.905,161.905,161.89,161.9,464099998.0
2007-04-25 20:25:00,161.9,161.9,161.9,161.9,72400000.0
2007-04-25 20:26:00,161.9,161.91,161.89,161.905,383900000.0
2007-04-25 20:27:00,161.905,161.91,161.905,161.905,71700000.0
2007-04-25 20:28:00,161.905,161.92,161.905,161.91,120199999.0
2007-04-25 20:29:00,161.92,161.92,161.9,161.905,563500001.0
2007-04-25 20:30:00,161.91,161.92,161.905,161.91,506600003.0
2007-04-25 20:31:00,161.91,161.915,161.89,161.905,939100008.0
2007-04-25 20:32:00,161.905,161.91,161.885,161.9,722000006.0
2007-04-25 20:33:00,161.89,161.91,161.89,161.9,854499998.0
2007-04-25 20:34:00,161.9,161.91,161.9,161.91,186899996.0
2007-04-25 20:35:00,161.92,161.92,161.91,161.915,628999992.0
2007-04-25 20:36:00,161.915,161.925,161.91,161.92,800799999.0
2007-04-25 20:37:00,161.92,161.93,161.92,161.925,379500007.0
2007-04-25 20:38:00,161.925,161.925,161.91,161.91,222000005.0
2007-04-25 20:39:00,161.92,161.92,161.91,161.92,1010968578.0
2007-04-25 20:40:00,161.91,161.915,161.91,161.91,409700004.0
2007-04-25 20:41:00,161.92,161.92,161.91,161.915,155200002.0
2007-04-25 20:42:00,161.915,161.92,161.91,161.91,383037152.0
2007-04-25 20:43:00,161.91,161.915,161.91,161.915,591999987.0
2007-04-25 20:44:00,161.915,161.915,161.91,161.91,414400001.0
2007-04-25 20:45:00,161.91,161.92,161.91,161.92,183600006.0
2007-04-25 20:46:00,161.93,161.93,161.915,161.915,165599998.0
2007-04-25 20:47:00,161.92,161.92,161.91,161.91,175400003.0
2007-04-25 20:48:00,161.915,161.915,161.9,161.91,757799998.0
2007-04-25 20:49:00,161.92,161.92,161.91,161.915,417600007.0
2007-04-25 20:50:00,161.915,161.915,161.915,161.915,90400000.0
2007-04-25 20:51:00,161.91,161.91,161.895,161.895,392868580.0
2007-04-25 20:52:00,161.895,161.905,161.88,161.9,620974302.0
2007-04-25 20:53:00,161.9,161.91,161.895,161.91,475542876.0
2007-04-25 20:54:00,161.91,161.91,161.905,161.905,280000000.0
2007-04-25 20:55:00,161.905,161.91,161.895,161.895,177737157.0
2007-04-25 20:56:00,161.895,161.92,161.895,161.92,1081142874.0
2007-04-25 20:57:00,161.92,161.92,161.915,161.915,292068571.0
2007-04-25 20:58:00,161.91,161.91,161.905,161.905,1115300011.0
2007-04-25 20:59:00,161.905,161.93,161.905,161.905,1363400011.0
2007-04-25 21:00:00,161.91,161.92,161.885,161.895,1018699999.0
2007-04-25 21:01:00,161.9,161.91,161.895,161.9,435399997.0
2007-04-25 21:02:00,161.9,161.92,161.9,161.91,523999997.0
2007-04-25 21:03:00,161.91,161.93,161.91,161.925,877899988.0
2007-04-25 21:04:00,161.925,161.93,161.91,161.91,1114600005.0
2007-04-25 21:05:00,161.91,161.915,161.91,161.915,672400008.0
2007-04-25 21:06:00,161.915,161.915,161.895,161.895,919600005.0
2007-04-25 21:07:00,161.9,161.91,161.895,161.91,644400004.0
2007-04-25 21:08:00,161.905,161.91,161.895,161.9,587800005.0
2007-04-25 21:09:00,161.9,161.91,161.895,161.895,440000004.0
2007-04-25 21:10:00,161.9,161.91,161.9,161.905,123200000.0
2007-04-25 21:11:00,161.905,161.91,161.895,161.895,228399999.0
2007-04-25 21:12:00,161.9,161.9,161.9,161.9,135200000.0
2007-04-25 21:13:00,161.9,161.9,161.9,161.9,82399999.0
2007-04-25 21:14:00,161.9,161.915,161.9,161.915,243999997.0
2007-04-25 21:15:00,161.925,161.93,161.915,161.915,133600003.0
2007-04-25 21:16:00,161.915,161.925,161.915,161.925,424000000.0
2007-04-25 21:17:00,161.925,161.94,161.925,161.935,116799999.0
2007-04-25 21:18:00,161.935,161.935,161.925,161.93,666400001.0
2007-04-25 21:19:00,161.93,161.94,161.925,161.935,666799989.0
2007-04-25 21:20:00,161.935,161.935,161.92,161.925,290199998.0
2007-04-25 21:21:00,161.93,161.93,161.925,161.925,495999993.0
2007-04-25 21:22:00,161.925,161.93,161.925,161.925,315200000.0
2007-04-25 21:23:00,161.925,161.95,161.92,161.95,264506627.0
2007-04-25 21:24:00,161.95,161.955,161.935,161.945,911503309.0
2007-04-25 21:25:00,161.945,161.955,161.945,161.95,1032200000.0
2007-04-25 21:26:00,161.95,161.955,161.945,161.945,218100002.0
2007-04-25 21:27:00,161.945,161.955,161.945,161.955,345100001.0
2007-04-25 21:28:00,161.955,161.965,161.955,161.955,525099996.0
2007-04-25 21:29:00,161.955,161.955,161.95,161.955,206300001.0
2007-04-25 21:30:00,161.955,161.96,161.95,161.96,54800001.0
2007-04-25 21:31:00,161.96,161.96,161.955,161.955,137000002.0
2007-04-25 21:32:00,161.96,161.96,161.955,161.955,176200001.0
2007-04-25 21:33:00,161.955,161.965,161.955,161.965,153599999.0
2007-04-25 21:34:00,161.97,161.97,161.96,161.965,311199999.0
2007-04-25 21:35:00,161.97,161.97,161.97,161.97,2800000.0
2007-04-25 21:36:00,161.97,161.97,161.97,161.97,3600000.0
2007-04-25 21:37:00,161.97,161.97,161.96,161.96,132299999.0
2007-04-25 21:38:00,161.96,161.96,161.955,161.96,137200001.0
2007-04-25 21:39:00,161.955,161.96,161.95,161.96,112500000.0
2007-04-25 21:40:00,161.96,161.96,161.94,161.94,181000000.0
2007-04-25 21:41:00,161.94,161.94,161.93,161.93,135800002.0
2007-04-25 21:42:00,161.93,161.94,161.92,161.92,98300000.0
2007-04-25 21:43:00,161.92,161.94,161.92,161.93,167600001.0
2007-04-25 21:44:00,161.93,161.93,161.915,161.915,212599996.0
2007-04-25 21:45:00,161.92,161.92,161.92,161.92,34800000.0
2007-04-25 21:46:00,161.92,161.92,161.92,161.92,52800000.0
2007-04-25 21:47:00,161.92,161.92,161.91,161.91,45599999.0
2007-04-25 21:48:00,161.91,161.91,161.91,161.91,18000000.0
2007-04-25 21:49:00,161.91,161.91,161.9,161.9,135800004.0
2007-04-25 21:50:00,161.9,161.91,161.895,161.895,147299999.0
2007-04-25 21:51:00,161.9,161.9,161.9,161.9,141600002.0
2007-04-25 21:52:00,161.9,161.91,161.895,161.91,249600004.0
2007-04-25 21:53:00,161.91,161.91,161.905,161.905,24800000.0
2007-04-25 21:54:00,161.905,161.91,161.905,161.91,105900001.0
2007-04-25 21:55:00,161.91,161.91,161.9,161.9,230800004.0
2007-04-25 21:56:00,161.9,161.91,161.9,161.9,64800001.0
2007-04-25 21:57:00,161.905,161.905,161.895,161.895,208299999.0
2007-04-25 21:58:00,161.9,161.9,161.895,161.9,80700000.0
2007-04-25 21:59:00,161.895,161.895,161.88,161.885,226399996.0
2007-04-25 22:00:00,161.89,161.89,161.885,161.89,256000003.0
2007-04-25 22:01:00,161.89,161.895,161.89,161.89,225600001.0
2007-04-25 22:02:00,161.89,161.9,161.89,161.9,321800002.0
2007-04-25 22:03:00,161.9,161.905,161.895,161.905,347300001.0
2007-04-25 22:04:00,161.905,161.93,161.895,161.93,435799998.0
2007-04-25 22:05:00,161.93,161.93,161.91,161.91,237400000.0
2007-04-25 22:06:00,161.91,161.91,161.89,161.89,205599991.0
2007-04-25 22:07:00,161.895,161.9,161.88,161.89,415300001.0
2007-04-25 22:08:00,161.9,161.91,161.895,161.895,321700000.0
2007-04-25 22:09:00,161.895,161.9,161.89,161.9,374399999.0
2007-04-25 22:10:00,161.89,161.9,161.89,161.89,113600000.0
2007-04-25 22:12:00,161.9,161.9,161.895,161.9,127200000.0
2007-04-25 22:13:00,161.9,161.91,161.89,161.91,381600003.0
2007-04-25 22:14:00,161.9,161.9,161.9,161.9,151200001.0
2007-04-25 22:15:00,161.9,161.9,161.89,161.9,178499997.0
2007-04-25 22:16:00,161.9,161.9,161.895,161.9,92800000.0
2007-04-25 22:17:00,161.9,161.9,161.9,161.9,37600000.0
2007-04-25 22:18:00,161.9,161.91,161.9,161.91,143200000.0
2007-04-25 22:19:00,161.91,161.91,161.9,161.9,71200000.0
2007-04-25 22:20:00,161.9,161.91,161.9,161.905,264699999.0
2007-04-25 22:21:00,161.91,161.91,161.91,161.91,72800000.0
2007-04-25 22:22:00,161.91,161.91,161.905,161.905,96800000.0
2007-04-25 22:23:00,161.91,161.91,161.905,161.91,180600000.0
2007-04-25 22:24:00,161.91,161.91,161.9,161.91,446399998.0
2007-04-25 22:25:00,161.91,161.92,161.91,161.91,195199993.0
2007-04-25 22:26:00,161.91,161.91,161.9,161.9,130000000.0
2007-04-25 22:27:00,161.905,161.91,161.9,161.91,62000000.0
2007-04-25 22:28:00,161.92,161.92,161.92,161.92,6400000.0
2007-04-25 22:29:00,161.92,161.92,161.92,161.92,23600001.0
2007-04-25 22:30:00,161.92,161.92,161.91,161.92,304500007.0
2007-04-25 22:31:00,161.93,161.93,161.91,161.91,137900001.0
2007-04-25 22:32:00,161.915,161.93,161.91,161.91,430399996.0
2007-04-25 22:33:00,161.92,161.93,161.91,161.92,248299999.0
2007-04-25 22:34:00,161.92,161.93,161.91,161.91,111999999.0
2007-04-25 22:35:00,161.92,161.93,161.92,161.93,73600000.0
2007-04-25 22:36:00,161.93,161.93,161.91,161.91,168000000.0
2007-04-25 22:37:00,161.91,161.92,161.91,161.92,59200000.0
2007-04-25 22:38:00,161.92,161.92,161.9,161.905,286199996.0
2007-04-25 22:39:00,161.91,161.91,161.91,161.91,44200000.0
2007-04-25 22:40:00,161.91,161.91,161.89,161.9,215600001.0
2007-04-25 22:41:00,161.9,161.91,161.89,161.91,305700012.0
2007-04-25 22:42:00,161.91,161.91,161.91,161.91,13600000.0
2007-04-25 22:43:00,161.905,161.92,161.905,161.92,15200000.0
2007-04-25 22:44:00,161.91,161.91,161.9,161.91,100300000.0
2007-04-25 22:45:00,161.91,161.92,161.895,161.91,175800000.0
2007-04-25 22:46:00,161.91,161.93,161.905,161.92,36100000.0
2007-04-25 22:47:00,161.91,161.91,161.9,161.905,438599998.0
2007-04-25 22:48:00,161.91,161.91,161.905,161.905,168900000.0
2007-04-25 22:49:00,161.905,161.92,161.905,161.91,425399998.0
2007-04-25 22:50:00,161.91,161.92,161.9,161.91,400700000.0
2007-04-25 22:51:00,161.905,161.91,161.905,161.905,124500001.0
2007-04-25 22:52:00,161.9,161.91,161.9,161.91,72200000.0
2007-04-25 22:53:00,161.91,161.91,161.91,161.91,29600000.0
2007-04-25 22:54:00,161.92,161.92,161.905,161.905,160200000.0
2007-04-25 22:55:00,161.91,161.92,161.905,161.92,347600001.0
2007-04-25 22:56:00,161.92,161.94,161.91,161.93,422200000.0
2007-04-25 22:57:00,161.93,161.94,161.91,161.935,376700001.0
2007-04-25 22:58:00,161.935,161.935,161.925,161.93,145200000.0
2007-04-25 22:59:00,161.92,161.95,161.92,161.94,62800000.0
2007-04-25 23:00:00,161.92,161.92,161.92,161.92,4800000.0
2007-04-25 23:01:00,161.87,161.89,161.84,161.85,14400000.0
2007-04-25 23:02:00,161.84,161.85,161.84,161.85,14400000.0
2007-04-25 23:03:00,161.84,161.84,161.84,161.84,14400000.0
2007-04-25 23:04:00,161.84,161.84,161.83,161.83,14400000.0
2007-04-25 23:05:00,161.84,161.84,161.83,161.83,22525000.0
2007-04-25 23:06:00,161.84,161.86,161.83,161.86,69900000.0
2007-04-25 23:07:00,161.85,161.85,161.85,161.85,53600000.0
2007-04-25 23:08:00,161.84,161.85,161.84,161.84,84000000.0
2007-04-25 23:09:00,161.84,161.84,161.84,161.84,12000000.0
2007-04-25 23:10:00,161.82,161.84,161.81,161.84,48624999.0
2007-04-25 23:11:00,161.84,161.84,161.82,161.82,28662500.0
2007-04-25 23:12:00,161.82,161.82,161.82,161.82,24000000.0
2007-04-25 23:13:00,161.81,161.81,161.8,161.8,12000000.0
2007-04-25 23:14:00,161.795,161.8,161.795,161.8,29000000.0
2007-04-25 23:15:00,161.8,161.8,161.77,161.785,296300001.0
2007-04-25 23:16:00,161.78,161.78,161.76,161.765,181850000.0
2007-04-25 23:17:00,161.765,161.78,161.76,161.78,163300002.0
2007-04-25 23:18:00,161.77,161.78,161.76,161.775,167600002.0
2007-04-25 23:19:00,161.78,161.78,161.72,161.72,330500003.0
2007-04-25 23:20:00,161.72,161.745,161.72,161.73,353600007.0
2007-04-25 23:21:00,161.735,161.82,161.72,161.82,350200001.0
2007-04-25 23:22:00,161.83,161.85,161.82,161.825,327999999.0
2007-04-25 23:23:00,161.83,161.85,161.82,161.84,101400000.0
2007-04-25 23:24:00,161.85,161.85,161.78,161.79,487700007.0
2007-04-25 23:25:00,161.8,161.82,161.8,161.81,130900000.0
2007-04-25 23:26:00,161.81,161.84,161.81,161.81,278300000.0
2007-04-25 23:27:00,161.83,161.835,161.82,161.83,113700000.0
2007-04-25 23:28:00,161.83,161.86,161.82,161.84,558200000.0
2007-04-25 23:29:00,161.845,161.87,161.8,161.83,537900000.0
2007-04-25 23:30:00,161.83,161.85,161.77,161.79,747100000.0
2007-04-25 23:31:00,161.825,161.87,161.795,161.85,697600000.0
2007-04-25 23:32:00,161.855,161.855,161.74,161.81,516999999.0
2007-04-25 23:33:00,161.82,161.83,161.78,161.78,372800000.0
2007-04-25 23:34:00,161.8,161.84,161.755,161.84,279399998.0
2007-04-25 23:35:00,161.85,161.875,161.82,161.85,579399998.0
2007-04-25 23:36:00,161.85,161.87,161.845,161.865,182799998.0
2007-04-25 23:37:00,161.86,161.86,161.84,161.84,153400000.0
2007-04-25 23:38:00,161.83,161.87,161.83,161.865,203199999.0
2007-04-25 23:39:00,161.87,161.875,161.86,161.86,206000000.0
2007-04-25 23:40:00,161.865,161.87,161.865,161.87,75000000.0
2007-04-25 23:41:00,161.87,161.87,161.85,161.85,177700001.0
2007-04-25 23:42:00,161.85,161.85,161.82,161.825,239500001.0
2007-04-25 23:43:00,161.825,161.83,161.82,161.83,96700000.0
2007-04-25 23:44:00,161.825,161.825,161.79,161.805,132000000.0
2007-04-25 23:45:00,161.81,161.81,161.79,161.81,279800000.0
2007-04-25 23:46:00,161.81,161.81,161.8,161.8,179400000.0
2007-04-25 23:47:00,161.805,161.805,161.795,161.8,89600000.0
2007-04-25 23:48:00,161.8,161.8,161.8,161.8,54700000.0
2007-04-25 23:50:00,161.795,161.81,161.795,161.81,9700000.0
2007-04-25 23:51:00,161.81,161.81,161.79,161.79,97300001.0
2007-04-25 23:52:00,161.79,161.84,161.78,161.79,616300003.0
2007-04-25 23:53:00,161.795,161.8,161.76,161.77,919899997.0
2007-04-25 23:54:00,161.77,161.8,161.75,161.78,773799999.0
2007-04-25 23:55:00,161.79,161.85,161.775,161.83,881199988.0
2007-04-25 23:56:00,161.8,161.87,161.8,161.85,507699998.0
2007-04-25 23:57:00,161.845,161.87,161.81,161.855,570899988.0
2007-04-25 23:58:00,161.855,161.87,161.845,161.85,269100000.0
2007-04-25 23:59:00,161.85,161.85,161.815,161.82,173599999.0
2007-04-26 00:00:00,161.825,161.89,161.81,161.86,595000000.0
2007-04-26 00:01:00,161.86,161.88,161.85,161.88,604200002.0
2007-04-26 00:02:00,161.88,161.88,161.855,161.87,262500000.0
2007-04-26 00:03:00,161.88,161.88,161.83,161.84,138700000.0
2007-04-26 00:04:00,161.84,161.85,161.81,161.83,283799995.0
2007-04-26 00:05:00,161.83,161.84,161.81,161.81,641800002.0
2007-04-26 00:06:00,161.82,161.82,161.8,161.8,414000001.0
2007-04-26 00:07:00,161.81,161.81,161.795,161.795,111299999.0
2007-04-26 00:08:00,161.795,161.8,161.795,161.8,121299999.0
2007-04-26 00:09:00,161.8,161.82,161.8,161.81,392699999.0
2007-04-26 00:10:00,161.81,161.81,161.81,161.81,115300000.0
2007-04-26 00:11:00,161.81,161.81,161.8,161.81,137600000.0
2007-04-26 00:12:00,161.81,161.81,161.8,161.8,196900001.0
2007-04-26 00:13:00,161.8,161.81,161.795,161.8,217900000.0
2007-04-26 00:14:00,161.81,161.81,161.8,161.8,72800002.0
2007-04-26 00:15:00,161.8,161.8,161.79,161.79,66600000.0
2007-04-26 00:16:00,161.79,161.79,161.79,161.79,113199999.0
2007-04-26 00:17:00,161.81,161.81,161.81,161.81,16000000.0
2007-04-26 00:18:00,161.81,161.81,161.81,161.81,129600000.0
2007-04-26 00:19:00,161.81,161.81,161.79,161.8,143400001.0
2007-04-26 00:20:00,161.79,161.82,161.79,161.81,343099999.0
2007-04-26 00:21:00,161.81,161.81,161.81,161.81,8000000.0
2007-04-26 00:22:00,161.81,161.81,161.81,161.81,14500000.0
2007-04-26 00:23:00,161.83,161.84,161.82,161.83,15500000.0
2007-04-26 00:24:00,161.83,161.83,161.83,161.83,6200000.0
2007-04-26 00:25:00,161.83,161.84,161.82,161.83,99900000.0
2007-04-26 00:26:00,161.83,161.84,161.81,161.825,364700002.0
2007-04-26 00:27:00,161.83,161.84,161.82,161.84,172600001.0
2007-04-26 00:28:00,161.84,161.85,161.83,161.84,234600000.0
2007-04-26 00:29:00,161.84,161.84,161.82,161.82,730499975.0
2007-04-26 00:30:00,161.83,161.84,161.82,161.83,344899999.0
2007-04-26 00:31:00,161.83,161.84,161.81,161.81,391999998.0
2007-04-26 00:32:00,161.82,161.82,161.81,161.81,60899998.0
2007-04-26 00:33:00,161.81,161.81,161.8,161.81,491399999.0
2007-04-26 00:34:00,161.805,161.81,161.8,161.805,497699997.0
2007-04-26 00:35:00,161.8,161.82,161.8,161.82,255700003.0
2007-04-26 00:36:00,161.82,161.85,161.82,161.82,347300001.0
2007-04-26 00:37:00,161.82,161.82,161.8,161.81,481100000.0
2007-04-26 00:38:00,161.81,161.83,161.8,161.815,224900000.0
2007-04-26 00:39:00,161.82,161.82,161.81,161.82,396800000.0
2007-04-26 00:40:00,161.83,161.83,161.81,161.82,334800004.0
2007-04-26 00:41:00,161.82,161.82,161.81,161.81,38600001.0
2007-04-26 00:42:00,161.81,161.82,161.79,161.81,438599997.0
2007-04-26 00:43:00,161.81,161.83,161.81,161.82,89099999.0
2007-04-26 00:45:00,161.82,161.82,161.81,161.81,207900001.0
2007-04-26 00:46:00,161.82,161.83,161.81,161.83,59199999.0
2007-04-26 00:47:00,161.84,161.84,161.82,161.83,171199999.0
2007-04-26 00:48:00,161.825,161.83,161.8,161.8,307499992.0
2007-04-26 00:49:00,161.8,161.83,161.79,161.82,318499998.0
2007-04-26 00:50:00,161.82,161.84,161.8,161.81,319700000.0
2007-04-26 00:51:00,161.81,161.84,161.795,161.82,585499986.0
2007-04-26 00:52:00,161.82,161.83,161.8,161.8,236599999.0
2007-04-26 00:53:00,161.81,161.81,161.81,161.81,44000000.0
2007-04-26 00:54:00,161.805,161.81,161.8,161.81,88199998.0
2007-04-26 00:55:00,161.81,161.81,161.81,161.81,30400000.0
2007-04-26 00:56:00,161.81,161.82,161.81,161.81,21400000.0
2007-04-26 00:57:00,161.81,161.82,161.805,161.81,75500000.0
2007-04-26 00:58:00,161.805,161.81,161.805,161.81,14500000.0
2007-04-26 00:59:00,161.805,161.82,161.805,161.82,127600000.0
2007-04-26 01:00:00,161.82,161.83,161.81,161.815,195700000.0
2007-04-26 01:01:00,161.815,161.82,161.8,161.82,239199994.0
2007-04-26 01:02:00,161.82,161.82,161.78,161.8,259700002.0
2007-04-26 01:03:00,161.815,161.82,161.81,161.82,91800000.0
2007-04-26 01:04:00,161.815,161.82,161.815,161.82,160400000.0
2007-04-26 01:05:00,161.82,161.83,161.81,161.82,210000000.0
2007-04-26 01:06:00,161.825,161.85,161.825,161.845,220000000.0
2007-04-26 01:07:00,161.84,161.86,161.84,161.86,143900000.0
2007-04-26 01:08:00,161.86,161.87,161.84,161.85,279799998.0
2007-04-26 01:09:00,161.85,161.85,161.82,161.82,80400000.0
2007-04-26 01:10:00,161.82,161.82,161.77,161.78,359900000.0
2007-04-26 01:11:00,161.78,161.79,161.76,161.76,282325000.0
2007-04-26 01:12:00,161.75,161.76,161.74,161.76,187900000.0
2007-04-26 01:13:00,161.77,161.8,161.765,161.765,238800000.0
2007-04-26 01:14:00,161.76,161.76,161.72,161.75,606399998.0
2007-04-26 01:15:00,161.75,161.765,161.74,161.74,214800000.0
2007-04-26 01:16:00,161.74,161.75,161.73,161.73,113899999.0
2007-04-26 01:17:00,161.73,161.755,161.73,161.74,220999998.0
2007-04-26 01:18:00,161.74,161.74,161.72,161.73,132200002.0
2007-04-26 01:19:00,161.73,161.73,161.72,161.73,51200000.0
2007-04-26 01:20:00,161.73,161.73,161.71,161.73,62800000.0
2007-04-26 01:21:00,161.72,161.72,161.7,161.71,150699996.0
2007-04-26 01:22:00,161.7,161.7,161.67,161.69,631225002.0
2007-04-26 01:23:00,161.69,161.7,161.66,161.7,529700003.0
2007-04-26 01:24:00,161.71,161.71,161.67,161.71,183400000.0
2007-04-26 01:25:00,161.7,161.73,161.7,161.73,150700001.0
2007-04-26 01:26:00,161.74,161.78,161.73,161.78,304100000.0
2007-04-26 01:27:00,161.78,161.78,161.73,161.75,285199999.0
2007-04-26 01:28:00,161.75,161.78,161.75,161.78,242900000.0
2007-04-26 01:29:00,161.78,161.78,161.76,161.78,111900000.0
2007-04-26 01:30:00,161.77,161.81,161.765,161.8,628599999.0
2007-04-26 01:31:00,161.8,161.81,161.79,161.79,94500000.0
2007-04-26 01:32:00,161.79,161.805,161.79,161.79,229100000.0
2007-04-26 01:33:00,161.78,161.8,161.77,161.785,278299998.0
2007-04-26 01:34:00,161.8,161.82,161.8,161.81,128600000.0
2007-04-26 01:35:00,161.81,161.81,161.79,161.79,215599998.0
2007-04-26 01:36:00,161.79,161.79,161.75,161.75,308100000.0
2007-04-26 01:37:00,161.75,161.76,161.75,161.75,125600000.0
2007-04-26 01:38:00,161.75,161.75,161.7,161.74,321200000.0
2007-04-26 01:39:00,161.73,161.76,161.72,161.73,289599999.0
2007-04-26 01:40:00,161.73,161.75,161.73,161.73,67700000.0
2007-04-26 01:41:00,161.75,161.75,161.73,161.74,341699999.0
2007-04-26 01:42:00,161.735,161.735,161.71,161.71,414699996.0
2007-04-26 01:43:00,161.71,161.75,161.71,161.74,221799999.0
2007-04-26 01:44:00,161.73,161.76,161.73,161.75,148600000.0
2007-04-26 01:45:00,161.75,161.75,161.74,161.745,156100000.0
2007-04-26 01:46:00,161.75,161.79,161.75,161.76,295300000.0
2007-04-26 01:47:00,161.76,161.76,161.74,161.75,233800003.0
2007-04-26 01:48:00,161.75,161.75,161.74,161.75,177900000.0
2007-04-26 01:49:00,161.75,161.77,161.74,161.77,201799999.0
2007-04-26 01:50:00,161.77,161.78,161.77,161.78,234599998.0
2007-04-26 01:51:00,161.78,161.78,161.77,161.78,78400000.0
2007-04-26 01:52:00,161.78,161.78,161.76,161.775,122099998.0
2007-04-26 01:53:00,161.78,161.78,161.78,161.78,16000000.0
2007-04-26 01:54:00,161.78,161.8,161.78,161.79,241700000.0
2007-04-26 01:55:00,161.79,161.8,161.78,161.8,252600003.0
2007-04-26 01:56:00,161.8,161.83,161.8,161.805,385100001.0
2007-04-26 01:57:00,161.805,161.84,161.8,161.835,480800001.0
2007-04-26 01:58:00,161.83,161.84,161.83,161.83,137300000.0
2007-04-26 01:59:00,161.83,161.84,161.83,161.83,55200000.0
2007-04-26 02:00:00,161.83,161.83,161.81,161.81,164600000.0
2007-04-26 02:01:00,161.82,161.83,161.82,161.83,67499999.0
2007-04-26 02:02:00,161.83,161.85,161.82,161.845,331000000.0
2007-04-26 02:03:00,161.85,161.87,161.84,161.87,171200002.0
2007-04-26 02:04:00,161.865,161.88,161.86,161.88,322400000.0
2007-04-26 02:05:00,161.88,161.88,161.85,161.86,210399999.0
2007-04-26 02:06:00,161.855,161.86,161.85,161.86,372599999.0
2007-04-26 02:07:00,161.86,161.86,161.85,161.85,79200001.0
2007-04-26 02:08:00,161.85,161.86,161.82,161.83,457699999.0
2007-04-26 02:09:00,161.85,161.85,161.82,161.83,434100005.0
2007-04-26 02:10:00,161.83,161.85,161.82,161.83,198800000.0
2007-04-26 02:11:00,161.83,161.86,161.83,161.85,320799995.0
2007-04-26 02:12:00,161.86,161.88,161.85,161.86,406300001.0
2007-04-26 02:13:00,161.87,161.88,161.86,161.88,170099999.0
2007-04-26 02:14:00,161.89,161.9,161.87,161.9,157200000.0
2007-04-26 02:15:00,161.9,161.92,161.9,161.92,176300000.0
2007-04-26 02:16:00,161.92,161.93,161.89,161.9,258599999.0
2007-04-26 02:17:00,161.9,161.9,161.885,161.89,83100000.0
2007-04-26 02:18:00,161.88,161.89,161.87,161.88,143399999.0
2007-04-26 02:19:00,161.89,161.89,161.88,161.89,73000001.0
2007-04-26 02:20:00,161.89,161.91,161.89,161.89,108900000.0
2007-04-26 02:21:00,161.89,161.91,161.88,161.91,376999999.0
2007-04-26 02:22:00,161.91,161.91,161.89,161.91,86300001.0
2007-04-26 02:23:00,161.91,161.91,161.885,161.895,146899999.0
2007-04-26 02:24:00,161.895,161.9,161.885,161.9,143299999.0
2007-04-26 02:25:00,161.9,161.91,161.89,161.89,176799999.0
2007-04-26 02:26:00,161.89,161.91,161.89,161.9,111200000.0
2007-04-26 02:27:00,161.9,161.91,161.9,161.9,187600000.0
2007-04-26 02:28:00,161.91,161.91,161.9,161.91,128900001.0
2007-04-26 02:29:00,161.9,161.91,161.87,161.88,207599999.0
2007-04-26 02:30:00,161.88,161.89,161.85,161.86,243399998.0
2007-04-26 02:31:00,161.86,161.87,161.83,161.87,820199997.0
2007-04-26 02:32:00,161.87,161.88,161.84,161.87,354499997.0
2007-04-26 02:33:00,161.87,161.88,161.845,161.87,244999999.0
2007-04-26 02:34:00,161.87,161.88,161.84,161.84,274399998.0
2007-04-26 02:35:00,161.84,161.86,161.84,161.84,220900001.0
2007-04-26 02:36:00,161.84,161.84,161.8,161.82,48100000.0
2007-04-26 02:37:00,161.82,161.82,161.79,161.81,378799998.0
2007-04-26 02:38:00,161.81,161.82,161.79,161.81,326399999.0
2007-04-26 02:39:00,161.8,161.82,161.8,161.8,220100000.0
2007-04-26 02:40:00,161.8,161.82,161.8,161.81,158900001.0
2007-04-26 02:41:00,161.81,161.83,161.795,161.83,224100002.0
2007-04-26 02:42:00,161.83,161.84,161.82,161.825,142900000.0
2007-04-26 02:43:00,161.82,161.82,161.81,161.82,212300000.0
2007-04-26 02:44:00,161.82,161.82,161.81,161.82,75700000.0
2007-04-26 02:45:00,161.82,161.82,161.81,161.81,180900000.0
2007-04-26 02:46:00,161.81,161.83,161.8,161.83,148499995.0
2007-04-26 02:47:00,161.83,161.83,161.83,161.83,18400000.0
2007-04-26 02:48:00,161.83,161.84,161.82,161.83,119399999.0
2007-04-26 02:49:00,161.83,161.84,161.83,161.84,81000000.0
2007-04-26 02:50:00,161.84,161.84,161.795,161.82,559799996.0
2007-04-26 02:51:00,161.81,161.83,161.795,161.8,364300000.0
2007-04-26 02:52:00,161.8,161.83,161.8,161.83,285200000.0
2007-04-26 02:53:00,161.83,161.86,161.82,161.86,251000001.0
2007-04-26 02:54:00,161.84,161.85,161.82,161.82,530599995.0
2007-04-26 02:55:00,161.82,161.83,161.8,161.83,196800000.0
2007-04-26 02:56:00,161.83,161.83,161.82,161.82,164100000.0
2007-04-26 02:57:00,161.83,161.84,161.82,161.83,240800001.0
2007-04-26 02:58:00,161.84,161.86,161.83,161.85,169100000.0
2007-04-26 02:59:00,161.84,161.85,161.81,161.83,307599996.0
2007-04-26 03:00:00,161.83,161.84,161.82,161.83,388300004.0
2007-04-26 03:01:00,161.83,161.84,161.82,161.83,184400000.0
2007-04-26 03:02:00,161.83,161.85,161.82,161.85,285000001.0
2007-04-26 03:03:00,161.85,161.85,161.845,161.85,222799998.0
2007-04-26 03:04:00,161.855,161.89,161.85,161.88,546400001.0
2007-04-26 03:05:00,161.88,161.88,161.87,161.88,212400001.0
2007-04-26 03:06:00,161.88,161.88,161.85,161.85,276300000.0
2007-04-26 03:07:00,161.855,161.86,161.805,161.81,858099999.0
2007-04-26 03:08:00,161.79,161.8,161.76,161.78,885599992.0
2007-04-26 03:09:00,161.78,161.79,161.73,161.74,498000000.0
2007-04-26 03:10:00,161.74,161.77,161.73,161.76,342100001.0
2007-04-26 03:11:00,161.76,161.8,161.75,161.78,293599999.0
2007-04-26 03:12:00,161.78,161.79,161.76,161.79,98600001.0
2007-04-26 03:13:00,161.79,161.81,161.76,161.76,757500005.0
2007-04-26 03:14:00,161.76,161.78,161.755,161.76,711899992.0
2007-04-26 03:15:00,161.76,161.79,161.76,161.77,139399999.0
2007-04-26 03:16:00,161.79,161.8,161.76,161.76,432800002.0
2007-04-26 03:17:00,161.78,161.8,161.76,161.78,578300008.0
2007-04-26 03:18:00,161.78,161.79,161.775,161.78,222300001.0
2007-04-26 03:19:00,161.78,161.78,161.77,161.78,143400003.0
2007-04-26 03:20:00,161.78,161.78,161.765,161.77,164499998.0
2007-04-26 03:21:00,161.77,161.77,161.76,161.76,147200000.0
2007-04-26 03:22:00,161.76,161.77,161.76,161.76,158400000.0
2007-04-26 03:23:00,161.76,161.77,161.76,161.77,24300000.0
2007-04-26 03:24:00,161.77,161.77,161.75,161.76,210200000.0
2007-04-26 03:25:00,161.75,161.78,161.75,161.78,630600001.0
2007-04-26 03:26:00,161.78,161.79,161.77,161.775,183499995.0
2007-04-26 03:27:00,161.77,161.775,161.76,161.77,925999977.0
2007-04-26 03:28:00,161.77,161.775,161.77,161.77,532499994.0
2007-04-26 03:29:00,161.77,161.77,161.76,161.76,362799996.0
2007-04-26 03:30:00,161.75,161.76,161.73,161.74,878099997.0
2007-04-26 03:31:00,161.74,161.75,161.73,161.74,510400003.0
2007-04-26 03:32:00,161.74,161.75,161.73,161.74,259000001.0
2007-04-26 03:33:00,161.74,161.75,161.72,161.74,299700001.0
2007-04-26 03:34:00,161.73,161.75,161.72,161.73,724800001.0
2007-04-26 03:35:00,161.73,161.74,161.73,161.73,590800000.0
2007-04-26 03:36:00,161.74,161.74,161.73,161.73,315800001.0
2007-04-26 03:37:00,161.73,161.73,161.715,161.73,656400008.0
2007-04-26 03:38:00,161.73,161.73,161.71,161.72,291899999.0
2007-04-26 03:39:00,161.72,161.74,161.72,161.73,440799999.0
2007-04-26 03:40:00,161.73,161.74,161.72,161.73,152899999.0
2007-04-26 03:41:00,161.72,161.74,161.72,161.73,280100000.0
2007-04-26 03:42:00,161.73,161.73,161.72,161.73,99799998.0
2007-04-26 03:43:00,161.73,161.74,161.71,161.71,344200002.0
2007-04-26 03:44:00,161.715,161.75,161.715,161.74,639599990.0
2007-04-26 03:45:00,161.74,161.74,161.72,161.74,306500001.0
2007-04-26 03:46:00,161.75,161.75,161.75,161.75,15200000.0
2007-04-26 03:47:00,161.75,161.76,161.75,161.76,36100000.0
2007-04-26 03:48:00,161.76,161.76,161.76,161.76,900000.0
2007-04-26 03:49:00,161.76,161.76,161.76,161.76,700000.0
2007-04-26 03:50:00,161.75,161.76,161.75,161.75,82400000.0
2007-04-26 03:51:00,161.75,161.75,161.73,161.75,148500000.0
2007-04-26 03:52:00,161.75,161.76,161.745,161.76,116400000.0
2007-04-26 03:53:00,161.77,161.78,161.755,161.78,285800000.0
2007-04-26 03:54:00,161.78,161.79,161.77,161.79,158500001.0
2007-04-26 03:55:00,161.78,161.8,161.76,161.775,819399996.0
2007-04-26 03:56:00,161.775,161.78,161.77,161.78,184899996.0
2007-04-26 03:57:00,161.78,161.81,161.775,161.8,261299999.0
2007-04-26 03:58:00,161.82,161.82,161.8,161.81,77100001.0
2007-04-26 03:59:00,161.81,161.81,161.8,161.8,162600000.0
2007-04-26 04:00:00,161.81,161.81,161.78,161.79,301700000.0
2007-04-26 04:01:00,161.8,161.8,161.8,161.8,200000.0
2007-04-26 04:02:00,161.79,161.8,161.79,161.8,112599999.0
2007-04-26 04:03:00,161.8,161.82,161.8,161.81,357900000.0
2007-04-26 04:04:00,161.82,161.84,161.81,161.825,351900002.0
2007-04-26 04:05:00,161.83,161.84,161.82,161.84,428600002.0
2007-04-26 04:06:00,161.84,161.86,161.83,161.86,300099996.0
2007-04-26 04:07:00,161.86,161.86,161.84,161.85,188800000.0
2007-04-26 04:08:00,161.84,161.85,161.83,161.83,112800000.0
2007-04-26 04:09:00,161.83,161.85,161.83,161.85,336200002.0
2007-04-26 04:10:00,161.85,161.85,161.85,161.85,104000000.0
2007-04-26 04:11:00,161.86,161.87,161.85,161.85,231899999.0
2007-04-26 04:12:00,161.86,161.87,161.85,161.87,241600000.0
2007-04-26 04:13:00,161.87,161.9,161.86,161.88,406399998.0
2007-04-26 04:14:00,161.88,161.9,161.87,161.88,419899993.0
2007-04-26 04:15:00,161.88,161.89,161.88,161.88,20000000.0
2007-04-26 04:16:00,161.88,161.88,161.865,161.87,108999999.0
2007-04-26 04:17:00,161.86,161.88,161.86,161.87,140399999.0
2007-04-26 04:18:00,161.88,161.88,161.85,161.88,150100000.0
2007-04-26 04:19:00,161.87,161.88,161.86,161.87,245499995.0
2007-04-26 04:20:00,161.87,161.87,161.86,161.86,185600000.0
2007-04-26 04:21:00,161.87,161.89,161.86,161.89,184800000.0
2007-04-26 04:22:00,161.885,161.9,161.88,161.88,320000001.0
2007-04-26 04:23:00,161.88,161.9,161.86,161.9,323999995.0
2007-04-26 04:24:00,161.89,161.9,161.88,161.9,291999996.0
2007-04-26 04:25:00,161.88,161.88,161.85,161.86,484100001.0
2007-04-26 04:26:00,161.86,161.88,161.85,161.86,291300000.0
2007-04-26 04:27:00,161.86,161.86,161.84,161.86,220100001.0
2007-04-26 04:28:00,161.845,161.85,161.845,161.85,79000000.0
2007-04-26 04:29:00,161.85,161.85,161.83,161.85,301599999.0
2007-04-26 04:30:00,161.84,161.86,161.84,161.86,61499998.0
2007-04-26 04:31:00,161.86,161.87,161.86,161.865,26400000.0
2007-04-26 04:32:00,161.87,161.87,161.83,161.835,666999996.0
2007-04-26 04:33:00,161.83,161.83,161.82,161.82,174400000.0
2007-04-26 04:34:00,161.82,161.83,161.815,161.82,104200000.0
2007-04-26 04:35:00,161.82,161.83,161.81,161.83,197300001.0
2007-04-26 04:36:00,161.83,161.83,161.81,161.81,198600004.0
2007-04-26 04:37:00,161.81,161.84,161.81,161.83,674499993.0
2007-04-26 04:38:00,161.83,161.84,161.82,161.83,445400001.0
2007-04-26 04:39:00,161.83,161.83,161.81,161.81,299200000.0
2007-04-26 04:40:00,161.81,161.81,161.785,161.785,508500003.0
2007-04-26 04:41:00,161.79,161.79,161.76,161.76,676699996.0
2007-04-26 04:42:00,161.76,161.77,161.76,161.77,351900000.0
2007-04-26 04:43:00,161.78,161.78,161.76,161.76,272999999.0
2007-04-26 04:44:00,161.76,161.77,161.76,161.77,42400000.0
2007-04-26 04:45:00,161.77,161.78,161.77,161.77,220000000.0
2007-04-26 04:46:00,161.77,161.77,161.77,161.77,100800000.0
2007-04-26 04:47:00,161.77,161.77,161.76,161.77,64000000.0
2007-04-26 04:48:00,161.76,161.77,161.76,161.765,188899999.0
2007-04-26 04:49:00,161.77,161.77,161.75,161.75,483899992.0
2007-04-26 04:50:00,161.76,161.77,161.75,161.76,481299999.0
2007-04-26 04:51:00,161.77,161.77,161.76,161.77,19200000.0
2007-04-26 04:52:00,161.76,161.76,161.76,161.76,19200000.0
2007-04-26 04:53:00,161.77,161.77,161.76,161.76,19200000.0
2007-04-26 04:55:00,161.77,161.77,161.76,161.76,19200000.0
2007-04-26 04:56:00,161.76,161.76,161.76,161.76,71200000.0
2007-04-26 04:57:00,161.76,161.76,161.76,161.76,42400000.0
2007-04-26 04:58:00,161.76,161.77,161.76,161.77,77200001.0
2007-04-26 04:59:00,161.76,161.77,161.735,161.77,643800003.0
2007-04-26 05:00:00,161.77,161.78,161.77,161.77,118800000.0
2007-04-26 05:01:00,161.78,161.79,161.76,161.785,864600002.0
2007-04-26 05:02:00,161.79,161.79,161.77,161.79,456099997.0
2007-04-26 05:03:00,161.79,161.8,161.79,161.8,44000000.0
2007-04-26 05:04:00,161.8,161.82,161.77,161.82,863899996.0
2007-04-26 05:05:00,161.82,161.83,161.81,161.82,339900001.0
2007-04-26 05:06:00,161.82,161.85,161.81,161.83,535000003.0
2007-04-26 05:07:00,161.83,161.84,161.83,161.84,259200002.0
2007-04-26 05:08:00,161.84,161.85,161.84,161.85,210400000.0
2007-04-26 05:09:00,161.85,161.85,161.85,161.85,3200000.0
2007-04-26 05:10:00,161.85,161.86,161.84,161.86,454800004.0
2007-04-26 05:11:00,161.86,161.87,161.855,161.855,214299999.0
2007-04-26 05:12:00,161.855,161.87,161.84,161.86,493200009.0
2007-04-26 05:13:00,161.86,161.87,161.855,161.87,109500002.0
2007-04-26 05:14:00,161.87,161.87,161.87,161.87,134400000.0
2007-04-26 05:15:00,161.87,161.87,161.87,161.87,26400000.0
2007-04-26 05:16:00,161.87,161.88,161.87,161.88,64000000.0
2007-04-26 05:17:00,161.88,161.89,161.875,161.875,68800000.0
2007-04-26 05:18:00,161.87,161.89,161.87,161.89,144400000.0
2007-04-26 05:19:00,161.89,161.89,161.87,161.87,261800000.0
2007-04-26 05:20:00,161.865,161.89,161.86,161.88,346800002.0
2007-04-26 05:21:00,161.88,161.88,161.87,161.88,341299995.0
2007-04-26 05:22:00,161.88,161.88,161.86,161.86,404000002.0
2007-04-26 05:23:00,161.86,161.87,161.86,161.87,105600000.0
2007-04-26 05:24:00,161.86,161.87,161.86,161.87,95199999.0
2007-04-26 05:25:00,161.87,161.87,161.87,161.87,21600000.0
2007-04-26 05:26:00,161.87,161.87,161.87,161.87,2400000.0
2007-04-26 05:28:00,161.87,161.87,161.87,161.87,800000.0
2007-04-26 05:29:00,161.86,161.87,161.86,161.86,276399999.0
2007-04-26 05:30:00,161.86,161.87,161.86,161.86,202400001.0
2007-04-26 05:31:00,161.87,161.87,161.855,161.855,97199999.0
2007-04-26 05:32:00,161.86,161.86,161.84,161.86,355199995.0
2007-04-26 05:33:00,161.86,161.86,161.84,161.85,142700004.0
2007-04-26 05:34:00,161.85,161.86,161.85,161.86,61600001.0
2007-04-26 05:35:00,161.86,161.86,161.85,161.86,284800006.0
2007-04-26 05:36:00,161.86,161.86,161.85,161.85,281800002.0
2007-04-26 05:37:00,161.86,161.88,161.85,161.87,384499997.0
2007-04-26 05:38:00,161.86,161.9,161.86,161.88,494999998.0
2007-04-26 05:39:00,161.88,161.88,161.835,161.85,287999999.0
2007-04-26 05:40:00,161.85,161.85,161.84,161.84,404099999.0
2007-04-26 05:41:00,161.85,161.85,161.84,161.85,103600000.0
2007-04-26 05:42:00,161.85,161.88,161.85,161.86,214399998.0
2007-04-26 05:43:00,161.86,161.87,161.86,161.86,82400000.0
2007-04-26 05:44:00,161.86,161.86,161.86,161.86,128000002.0
2007-04-26 05:45:00,161.86,161.88,161.86,161.88,31200000.0
2007-04-26 05:47:00,161.88,161.88,161.88,161.88,3200000.0
2007-04-26 05:48:00,161.88,161.88,161.86,161.86,106400000.0
2007-04-26 05:49:00,161.86,161.86,161.85,161.86,108399997.0
2007-04-26 05:50:00,161.86,161.86,161.85,161.86,118400002.0
2007-04-26 05:51:00,161.86,161.87,161.86,161.87,28000000.0
2007-04-26 05:52:00,161.86,161.87,161.86,161.87,110400000.0
2007-04-26 05:53:00,161.87,161.88,161.87,161.88,16800000.0
2007-04-26 05:54:00,161.88,161.88,161.835,161.84,298400001.0
2007-04-26 05:55:00,161.84,161.85,161.83,161.835,188400001.0
2007-04-26 05:56:00,161.84,161.85,161.83,161.85,218999997.0
2007-04-26 05:57:00,161.85,161.86,161.85,161.86,63200000.0
2007-04-26 05:58:00,161.86,161.86,161.85,161.86,176800003.0
2007-04-26 05:59:00,161.86,161.87,161.86,161.86,109600000.0
2007-04-26 06:00:00,161.86,161.87,161.85,161.865,232599996.0
2007-04-26 06:01:00,161.865,161.88,161.86,161.87,257799999.0
2007-04-26 06:02:00,161.87,161.89,161.86,161.88,439200005.0
2007-04-26 06:03:00,161.88,161.88,161.87,161.87,262400003.0
2007-04-26 06:04:00,161.87,161.88,161.87,161.88,112000000.0
2007-04-26 06:05:00,161.87,161.87,161.85,161.85,84800001.0
2007-04-26 06:06:00,161.85,161.86,161.85,161.86,184000000.0
2007-04-26 06:07:00,161.86,161.86,161.86,161.86,94399999.0
2007-04-26 06:08:00,161.86,161.86,161.84,161.84,192400006.0
2007-04-26 06:09:00,161.85,161.86,161.85,161.86,132499998.0
2007-04-26 06:10:00,161.86,161.86,161.85,161.86,140899997.0
2007-04-26 06:11:00,161.86,161.86,161.86,161.86,48000000.0
2007-04-26 06:12:00,161.86,161.86,161.86,161.86,81000000.0
2007-04-26 06:13:00,161.855,161.9,161.855,161.895,245899995.0
2007-04-26 06:14:00,161.9,161.9,161.89,161.9,24800001.0
2007-04-26 06:15:00,161.9,161.9,161.9,161.9,20000000.0
2007-04-26 06:17:00,161.89,161.9,161.88,161.89,181599998.0
2007-04-26 06:18:00,161.89,161.89,161.86,161.88,461999994.0
2007-04-26 06:19:00,161.875,161.91,161.87,161.895,555599999.0
2007-04-26 06:20:00,161.89,161.9,161.885,161.895,334500004.0
2007-04-26 06:21:00,161.9,161.9,161.885,161.9,295099997.0
2007-04-26 06:22:00,161.89,161.905,161.89,161.905,977800001.0
2007-04-26 06:23:00,161.9,161.92,161.9,161.92,763399995.0
2007-04-26 06:24:00,161.9,161.91,161.9,161.91,472800003.0
2007-04-26 06:25:00,161.91,161.95,161.9,161.95,808999999.0
2007-04-26 06:26:00,161.94,161.95,161.92,161.92,806799989.0
2007-04-26 06:27:00,161.92,161.93,161.92,161.93,388500000.0
2007-04-26 06:28:00,161.93,161.93,161.9,161.91,350699999.0
2007-04-26 06:29:00,161.91,161.92,161.91,161.91,42400000.0
2007-04-26 06:30:00,161.91,161.94,161.91,161.93,262399996.0
2007-04-26 06:31:00,161.93,161.95,161.93,161.93,140800000.0
2007-04-26 06:32:00,161.93,161.95,161.925,161.94,252400001.0
2007-04-26 06:33:00,161.94,161.94,161.935,161.94,72000000.0
2007-04-26 06:34:00,161.95,161.95,161.93,161.935,121500000.0
2007-04-26 06:35:00,161.94,161.96,161.94,161.95,258400000.0
2007-04-26 06:36:00,161.95,161.95,161.93,161.95,136300002.0
2007-04-26 06:37:00,161.94,161.95,161.93,161.94,189900001.0
2007-04-26 06:38:00,161.94,161.95,161.935,161.94,111900000.0
2007-04-26 06:39:00,161.94,161.96,161.94,161.95,275000000.0
2007-04-26 06:40:00,161.95,161.97,161.95,161.96,714200001.0
2007-04-26 06:41:00,161.97,161.97,161.94,161.96,182799999.0
2007-04-26 06:42:00,161.95,161.96,161.93,161.93,227600001.0
2007-04-26 06:43:00,161.93,161.96,161.93,161.94,457399997.0
2007-04-26 06:44:00,161.94,161.96,161.94,161.955,273999995.0
2007-04-26 06:45:00,161.96,161.97,161.95,161.96,374099994.0
2007-04-26 06:46:00,161.96,161.96,161.95,161.96,118400001.0
2007-04-26 06:47:00,161.96,161.96,161.925,161.93,298600000.0
2007-04-26 06:48:00,161.94,161.94,161.93,161.93,46400000.0
2007-04-26 06:49:00,161.94,161.94,161.92,161.93,118400001.0
2007-04-26 06:50:00,161.93,161.94,161.91,161.91,294399999.0
2007-04-26 06:51:00,161.91,161.91,161.89,161.9,119000000.0
2007-04-26 06:52:00,161.89,161.93,161.89,161.92,228499995.0
2007-04-26 06:53:00,161.91,161.93,161.91,161.93,99099999.0
2007-04-26 06:54:00,161.92,161.93,161.92,161.92,91200000.0
2007-04-26 06:55:00,161.93,161.93,161.93,161.93,62400000.0
2007-04-26 06:56:00,161.93,161.94,161.93,161.94,82399999.0
2007-04-26 06:57:00,161.94,161.95,161.93,161.95,318399994.0
2007-04-26 06:58:00,161.95,161.95,161.93,161.93,274399998.0
2007-04-26 06:59:00,161.94,161.95,161.94,161.95,32000000.0
2007-04-26 07:00:00,161.95,161.95,161.92,161.94,117400000.0
2007-04-26 07:01:00,161.94,161.95,161.94,161.95,299999991.0
2007-04-26 07:02:00,161.94,161.94,161.94,161.94,299199994.0
2007-04-26 07:03:00,161.94,161.95,161.93,161.93,160900003.0
2007-04-26 07:04:00,161.93,161.94,161.93,161.93,92299997.0
2007-04-26 07:05:00,161.94,161.94,161.9,161.92,490800002.0
2007-04-26 07:06:00,161.92,161.92,161.91,161.92,98400000.0
2007-04-26 07:07:00,161.92,161.92,161.91,161.91,308800000.0
2007-04-26 07:08:00,161.91,161.92,161.91,161.92,71200000.0
2007-04-26 07:09:00,161.91,161.96,161.91,161.94,817099999.0
2007-04-26 07:10:00,161.95,161.95,161.93,161.94,457600000.0
2007-04-26 07:11:00,161.94,161.94,161.925,161.93,162000003.0
2007-04-26 07:12:00,161.93,161.93,161.93,161.93,59200000.0
2007-04-26 07:13:00,161.93,161.93,161.925,161.93,402100006.0
2007-04-26 07:14:00,161.92,161.93,161.92,161.93,84600001.0
2007-04-26 07:15:00,161.93,161.93,161.91,161.92,343599996.0
2007-04-26 07:16:00,161.92,161.935,161.92,161.93,514399999.0
2007-04-26 07:17:00,161.93,161.93,161.92,161.93,214400002.0
2007-04-26 07:18:00,161.93,161.94,161.91,161.92,220800000.0
2007-04-26 07:19:00,161.92,161.93,161.91,161.92,415799999.0
2007-04-26 07:20:00,161.92,161.92,161.91,161.92,184200000.0
2007-04-26 07:21:00,161.92,161.94,161.91,161.93,303999999.0
2007-04-26 07:22:00,161.93,161.93,161.91,161.92,42400000.0
2007-04-26 07:23:00,161.92,161.93,161.92,161.92,73600000.0
2007-04-26 07:24:00,161.92,161.92,161.91,161.91,65600001.0
2007-04-26 07:25:00,161.91,161.91,161.89,161.895,239700002.0
2007-04-26 07:26:00,161.9,161.92,161.895,161.9,228500002.0
2007-04-26 07:27:00,161.89,161.91,161.89,161.9,264700003.0
2007-04-26 07:28:00,161.91,161.91,161.9,161.9,36799999.0
2007-04-26 07:29:00,161.91,161.91,161.9,161.91,40800000.0
2007-04-26 07:30:00,161.9,161.91,161.89,161.91,295200000.0
2007-04-26 07:31:00,161.92,161.92,161.92,161.92,3200000.0
2007-04-26 07:33:00,161.92,161.92,161.92,161.92,105600001.0
2007-04-26 07:34:00,161.92,161.93,161.91,161.92,687999996.0
2007-04-26 07:35:00,161.92,161.94,161.92,161.93,138400000.0
2007-04-26 07:36:00,161.94,161.94,161.92,161.92,166000000.0
2007-04-26 07:37:00,161.92,161.92,161.9,161.92,171200000.0
2007-04-26 07:38:00,161.92,161.93,161.91,161.93,299599999.0
2007-04-26 07:39:00,161.92,161.94,161.92,161.94,215500002.0
2007-04-26 07:40:00,161.93,161.98,161.93,161.97,683100004.0
2007-04-26 07:41:00,161.98,162.02,161.94,161.94,1574200008.0
2007-04-26 07:42:00,161.95,161.95,161.92,161.92,402500001.0
2007-04-26 07:43:00,161.92,161.92,161.91,161.92,462100007.0
2007-04-26 07:44:00,161.93,161.94,161.91,161.92,616099995.0
2007-04-26 07:45:00,161.92,161.94,161.92,161.94,282099996.0
2007-04-26 07:46:00,161.94,161.96,161.94,161.94,689099996.0
2007-04-26 07:47:00,161.94,161.96,161.93,161.93,346999999.0
2007-04-26 07:48:00,161.93,161.94,161.91,161.93,1299699992.0
2007-04-26 07:49:00,161.93,161.94,161.91,161.94,856899998.0
2007-04-26 07:50:00,161.935,161.94,161.935,161.94,123999999.0
2007-04-26 07:51:00,161.93,161.94,161.93,161.93,135200002.0
2007-04-26 07:52:00,161.93,161.96,161.93,161.96,371200000.0
2007-04-26 07:53:00,161.96,161.96,161.95,161.96,466899996.0
2007-04-26 07:54:00,161.96,162.02,161.96,162.0,1327100008.0
2007-04-26 07:55:00,161.99,162.0,161.97,161.98,401999999.0
2007-04-26 07:56:00,161.98,162.01,161.97,162.01,1036699996.0
2007-04-26 07:57:00,162.01,162.05,162.0,162.04,1074199989.0
2007-04-26 07:58:00,162.04,162.06,161.97,161.99,1267599997.0
2007-04-26 07:59:00,162.0,162.0,161.95,161.97,1362700001.0
2007-04-26 08:00:00,161.97,161.98,161.95,161.97,1393999990.0
2007-04-26 08:01:00,161.97,162.0,161.97,161.99,765599995.0
2007-04-26 08:02:00,161.99,162.01,161.99,162.01,432699998.0
2007-04-26 08:03:00,162.01,162.03,161.98,162.01,1228499997.0
2007-04-26 08:04:00,162.02,162.03,162.01,162.02,114400000.0
2007-04-26 08:05:00,162.02,162.03,162.01,162.015,172300000.0
2007-04-26 08:06:00,162.015,162.02,161.99,162.0,519100003.0
2007-04-26 08:07:00,162.01,162.08,161.995,162.08,234400000.0
2007-04-26 08:08:00,162.09,162.13,162.06,162.13,287100001.0
2007-04-26 08:09:00,162.13,162.18,162.12,162.17,1210900004.0
2007-04-26 08:10:00,162.17,162.17,162.12,162.13,680699998.0
2007-04-26 08:11:00,162.12,162.14,162.11,162.12,307899999.0
2007-04-26 08:12:00,162.12,162.12,162.09,162.1,909999998.0
2007-04-26 08:13:00,162.12,162.12,162.09,162.1,636600002.0
2007-04-26 08:14:00,162.1,162.115,162.09,162.1,1029499999.0
2007-04-26 08:15:00,162.1,162.12,162.09,162.1,1003699985.0
2007-04-26 08:16:00,162.1,162.12,162.1,162.1,958399999.0
2007-04-26 08:17:00,162.1,162.11,162.1,162.1,220799998.0
2007-04-26 08:18:00,162.1,162.15,162.1,162.15,574000000.0
2007-04-26 08:19:00,162.15,162.17,162.1,162.1,596800002.0
2007-04-26 08:20:00,162.1,162.12,162.1,162.12,300799998.0
2007-04-26 08:21:00,162.12,162.12,162.1,162.1,191399998.0
2007-04-26 08:22:00,162.11,162.11,162.07,162.08,475400004.0
2007-04-26 08:23:00,162.07,162.14,162.07,162.14,1132499991.0
2007-04-26 08:24:00,162.14,162.14,162.1,162.11,1121800003.0
2007-04-26 08:25:00,162.11,162.16,162.11,162.15,1001599997.0
2007-04-26 08:26:00,162.15,162.17,162.13,162.16,961199992.0
2007-04-26 08:27:00,162.16,162.18,162.155,162.18,984200003.0
2007-04-26 08:28:00,162.16,162.22,162.16,162.185,1201599988.0
2007-04-26 08:29:00,162.185,162.19,162.15,162.17,1027099992.0
2007-04-26 08:30:00,162.17,162.17,162.12,162.13,734899998.0
2007-04-26 08:31:00,162.13,162.16,162.13,162.15,1146799997.0
2007-04-26 08:32:00,162.15,162.15,162.13,162.15,459299997.0
2007-04-26 08:33:00,162.14,162.16,162.14,162.15,652000000.0
2007-04-26 08:34:00,162.15,162.16,162.13,162.15,697299989.0
2007-04-26 08:35:00,162.14,162.16,162.13,162.145,1101100009.0
2007-04-26 08:36:00,162.145,162.17,162.135,162.15,914699994.0
2007-04-26 08:37:00,162.15,162.2,162.15,162.2,660900000.0
2007-04-26 08:38:00,162.2,162.26,162.2,162.25,973999997.0
2007-04-26 08:39:00,162.25,162.31,162.24,162.24,1261100001.0
2007-04-26 08:40:00,162.24,162.24,162.215,162.24,656500004.0
2007-04-26 08:41:00,162.24,162.24,162.16,162.16,1136499999.0
2007-04-26 08:42:00,162.17,162.18,162.13,162.13,1205500005.0
2007-04-26 08:43:00,162.135,162.15,162.12,162.13,1205500005.0
2007-04-26 08:44:00,162.15,162.16,162.14,162.15,348899998.0
2007-04-26 08:45:00,162.14,162.16,162.115,162.15,1468399998.0
2007-04-26 08:46:00,162.16,162.18,162.15,162.16,887799994.0
2007-04-26 08:47:00,162.155,162.165,162.15,162.15,411800007.0
2007-04-26 08:48:00,162.16,162.16,162.13,162.13,63200000.0
2007-04-26 08:49:00,162.13,162.15,162.13,162.13,139100001.0
2007-04-26 08:50:00,162.13,162.13,162.12,162.12,106400000.0
2007-04-26 08:51:00,162.12,162.13,162.12,162.13,52000000.0
2007-04-26 08:52:00,162.13,162.13,162.11,162.13,366599999.0
2007-04-26 08:53:00,162.12,162.16,162.1,162.105,861700006.0
2007-04-26 08:54:00,162.11,162.12,162.11,162.12,229099999.0
2007-04-26 08:55:00,162.11,162.14,162.11,162.11,235100000.0
2007-04-26 08:56:00,162.11,162.12,162.09,162.1,295100001.0
2007-04-26 08:57:00,162.1,162.11,162.08,162.11,540199996.0
2007-04-26 08:58:00,162.11,162.16,162.095,162.15,577900000.0
2007-04-26 08:59:00,162.15,162.17,162.15,162.17,930699987.0
2007-04-26 09:00:00,162.17,162.18,162.15,162.155,535099998.0
2007-04-26 09:01:00,162.155,162.155,162.13,162.13,678600003.0
2007-04-26 09:02:00,162.13,162.13,162.12,162.13,267899998.0
2007-04-26 09:03:00,162.13,162.14,162.12,162.12,333100003.0
2007-04-26 09:04:00,162.12,162.15,162.11,162.15,334900001.0
2007-04-26 09:05:00,162.15,162.17,162.12,162.15,612500003.0
2007-04-26 09:06:00,162.15,162.17,162.15,162.16,557299997.0
2007-04-26 09:07:00,162.16,162.17,162.15,162.16,338800000.0
2007-04-26 09:08:00,162.16,162.17,162.145,162.16,332099999.0
2007-04-26 09:09:00,162.16,162.17,162.13,162.17,747000005.0
2007-04-26 09:10:00,162.17,162.17,162.145,162.145,243299999.0
2007-04-26 09:11:00,162.15,162.15,162.085,162.09,984300000.0
2007-04-26 09:12:00,162.09,162.11,162.07,162.08,829999998.0
2007-04-26 09:13:00,162.08,162.08,162.03,162.03,1470900002.0
2007-04-26 09:14:00,162.03,162.05,162.01,162.04,1154900008.0
2007-04-26 09:15:00,162.05,162.06,162.04,162.04,343299999.0
2007-04-26 09:16:00,162.05,162.08,162.04,162.08,424200000.0
2007-04-26 09:17:00,162.08,162.08,162.06,162.07,619599999.0
2007-04-26 09:18:00,162.07,162.1,162.06,162.1,246500002.0
2007-04-26 09:19:00,162.1,162.11,162.09,162.11,426300000.0
2007-04-26 09:20:00,162.11,162.12,162.1,162.11,167900001.0
2007-04-26 09:21:00,162.11,162.12,162.1,162.11,148300000.0
2007-04-26 09:22:00,162.11,162.12,162.1,162.1,100800000.0
2007-04-26 09:23:00,162.1,162.11,162.09,162.09,137899999.0
2007-04-26 09:24:00,162.09,162.11,162.08,162.11,343500000.0
2007-04-26 09:25:00,162.11,162.11,162.09,162.09,362199997.0
2007-04-26 09:26:00,162.1,162.1,162.07,162.08,476600000.0
2007-04-26 09:27:00,162.08,162.09,162.075,162.09,321100003.0
2007-04-26 09:28:00,162.09,162.12,162.09,162.12,397800001.0
2007-04-26 09:29:00,162.12,162.13,162.11,162.13,205200000.0
2007-04-26 09:30:00,162.11,162.14,162.1,162.11,520600005.0
2007-04-26 09:31:00,162.105,162.13,162.105,162.13,835300007.0
2007-04-26 09:32:00,162.13,162.19,162.13,162.17,486299999.0
2007-04-26 09:33:00,162.17,162.26,162.165,162.19,1041100001.0
2007-04-26 09:34:00,162.19,162.225,162.19,162.22,873399995.0
2007-04-26 09:35:00,162.215,162.22,162.17,162.18,1221500003.0
2007-04-26 09:36:00,162.18,162.2,162.17,162.2,531399994.0
2007-04-26 09:37:00,162.19,162.2,162.15,162.17,1343400001.0
2007-04-26 09:38:00,162.17,162.19,162.155,162.16,947099999.0
2007-04-26 09:39:00,162.155,162.16,162.135,162.135,699399999.0
2007-04-26 09:40:00,162.135,162.19,162.12,162.14,1077799986.0
2007-04-26 09:41:00,162.14,162.15,162.115,162.115,456000002.0
2007-04-26 09:42:00,162.11,162.11,162.09,162.1,333400001.0
2007-04-26 09:43:00,162.11,162.14,162.09,162.095,374699998.0
2007-04-26 09:44:00,162.095,162.17,162.095,162.15,387799998.0
2007-04-26 09:45:00,162.15,162.16,162.14,162.15,386700002.0
2007-04-26 09:46:00,162.15,162.18,162.13,162.17,893200013.0
2007-04-26 09:47:00,162.165,162.325,162.145,162.24,1222399997.0
2007-04-26 09:48:00,162.24,162.24,162.1,162.17,1766699990.0
2007-04-26 09:49:00,162.18,162.19,162.14,162.16,907100003.0
2007-04-26 09:50:00,162.16,162.18,162.105,162.13,907099996.0
2007-04-26 09:51:00,162.13,162.17,162.12,162.17,1047399997.0
2007-04-26 09:52:00,162.17,162.19,162.155,162.18,771199998.0
2007-04-26 09:53:00,162.18,162.22,162.18,162.2,1293699997.0
2007-04-26 09:54:00,162.2,162.23,162.19,162.2,1554199997.0
2007-04-26 09:55:00,162.195,162.21,162.18,162.18,1404000009.0
2007-04-26 09:56:00,162.19,162.19,162.15,162.185,1139199991.0
2007-04-26 09:57:00,162.185,162.19,162.15,162.16,602499999.0
2007-04-26 09:58:00,162.16,162.195,162.15,162.18,1127700005.0
2007-04-26 09:59:00,162.18,162.21,162.17,162.21,656500002.0
2007-04-26 10:00:00,162.2,162.24,162.2,162.22,777400005.0
2007-04-26 10:01:00,162.22,162.26,162.22,162.235,456800002.0
2007-04-26 10:02:00,162.24,162.24,162.22,162.23,309200000.0
2007-04-26 10:03:00,162.23,162.245,162.23,162.23,323500000.0
2007-04-26 10:04:00,162.23,162.26,162.23,162.25,443800002.0
2007-04-26 10:05:00,162.25,162.26,162.23,162.24,847099997.0
2007-04-26 10:06:00,162.24,162.25,162.23,162.24,618099999.0
2007-04-26 10:07:00,162.24,162.245,162.225,162.23,88700000.0
2007-04-26 10:08:00,162.23,162.25,162.22,162.245,532799994.0
2007-04-26 10:09:00,162.24,162.25,162.24,162.25,234600000.0
2007-04-26 10:10:00,162.25,162.295,162.25,162.29,393699999.0
2007-04-26 10:11:00,162.29,162.29,162.27,162.28,343899998.0
2007-04-26 10:12:00,162.27,162.3,162.265,162.28,267700006.0
2007-04-26 10:13:00,162.28,162.29,162.26,162.26,957299994.0
2007-04-26 10:14:00,162.27,162.28,162.26,162.27,396300003.0
2007-04-26 10:15:00,162.28,162.28,162.26,162.27,749199997.0
2007-04-26 10:16:00,162.27,162.3,162.27,162.275,878800003.0
2007-04-26 10:17:00,162.29,162.29,162.27,162.27,870399995.0
2007-04-26 10:18:00,162.27,162.3,162.26,162.29,701300000.0
2007-04-26 10:19:00,162.29,162.29,162.27,162.28,434500002.0
2007-04-26 10:20:00,162.28,162.28,162.24,162.25,638900000.0
2007-04-26 10:21:00,162.25,162.25,162.23,162.235,684999995.0
2007-04-26 10:22:00,162.24,162.25,162.23,162.245,604900005.0
2007-04-26 10:23:00,162.24,162.24,162.22,162.23,416400004.0
2007-04-26 10:24:00,162.24,162.24,162.22,162.235,336200002.0
2007-04-26 10:25:00,162.23,162.29,162.23,162.29,628999996.0
2007-04-26 10:26:00,162.29,162.29,162.25,162.26,429799999.0
2007-04-26 10:27:00,162.26,162.33,162.245,162.31,640000002.0
2007-04-26 10:28:00,162.31,162.31,162.295,162.31,139600000.0
2007-04-26 10:29:00,162.31,162.31,162.305,162.305,16600000.0
2007-04-26 10:30:00,162.31,162.32,162.3,162.3,472099997.0
2007-04-26 10:31:00,162.3,162.32,162.3,162.31,92300001.0
2007-04-26 10:32:00,162.31,162.31,162.3,162.31,55100000.0
2007-04-26 10:33:00,162.305,162.31,162.3,162.3,173100000.0
2007-04-26 10:34:00,162.3,162.32,162.29,162.32,434500006.0
2007-04-26 10:35:00,162.32,162.34,162.32,162.33,705700002.0
2007-04-26 10:36:00,162.33,162.34,162.3,162.31,861599996.0
2007-04-26 10:37:00,162.31,162.31,162.29,162.29,587399998.0
2007-04-26 10:38:00,162.29,162.31,162.29,162.3,290599999.0
2007-04-26 10:39:00,162.3,162.3,162.26,162.27,615200003.0
2007-04-26 10:40:00,162.27,162.28,162.26,162.28,364399999.0
2007-04-26 10:41:00,162.28,162.28,162.28,162.28,8000000.0
2007-04-26 10:42:00,162.28,162.28,162.27,162.27,48000000.0
2007-04-26 10:43:00,162.27,162.27,162.215,162.22,793999996.0
2007-04-26 10:44:00,162.22,162.24,162.22,162.23,245300001.0
2007-04-26 10:45:00,162.24,162.26,162.24,162.25,201599999.0
2007-04-26 10:46:00,162.25,162.25,162.24,162.25,128699998.0
2007-04-26 10:47:00,162.24,162.25,162.22,162.22,194599999.0
2007-04-26 10:48:00,162.22,162.24,162.21,162.23,321900000.0
2007-04-26 10:49:00,162.23,162.27,162.22,162.27,342299998.0
2007-04-26 10:50:00,162.27,162.28,162.26,162.28,199100001.0
2007-04-26 10:51:00,162.28,162.29,162.27,162.275,176300002.0
2007-04-26 10:52:00,162.275,162.275,162.265,162.27,50400000.0
2007-04-26 10:53:00,162.27,162.27,162.25,162.255,307100000.0
2007-04-26 10:54:00,162.26,162.31,162.25,162.3,527800002.0
2007-04-26 10:55:00,162.295,162.3,162.275,162.29,380499999.0
2007-04-26 10:56:00,162.29,162.33,162.29,162.315,367199999.0
2007-04-26 10:57:00,162.32,162.34,162.315,162.32,312800000.0
2007-04-26 10:58:00,162.32,162.33,162.31,162.33,398699998.0
2007-04-26 10:59:00,162.33,162.38,162.33,162.36,287125002.0
2007-04-26 11:00:00,162.36,162.445,162.345,162.445,1475099991.0
2007-04-26 11:01:00,162.44,162.45,162.36,162.37,1483800005.0
2007-04-26 11:02:00,162.36,162.47,162.345,162.45,1961199987.0
2007-04-26 11:03:00,162.45,162.46,162.42,162.44,1493500001.0
2007-04-26 11:04:00,162.425,162.46,162.415,162.42,1107599997.0
2007-04-26 11:05:00,162.42,162.45,162.41,162.44,828600000.0
2007-04-26 11:06:00,162.44,162.45,162.42,162.43,814999998.0
2007-04-26 11:07:00,162.43,162.525,162.41,162.525,1414800014.0
2007-04-26 11:08:00,162.525,162.54,162.48,162.49,1627799996.0
2007-04-26 11:09:00,162.5,162.51,162.47,162.48,734299996.0
2007-04-26 11:10:00,162.47,162.48,162.44,162.45,739200000.0
2007-04-26 11:11:00,162.45,162.46,162.425,162.44,869900008.0
2007-04-26 11:12:00,162.44,162.44,162.42,162.43,881499999.0
2007-04-26 11:13:00,162.42,162.43,162.405,162.41,1171899991.0
2007-04-26 11:14:00,162.41,162.43,162.37,162.43,1120799999.0
2007-04-26 11:15:00,162.43,162.49,162.43,162.48,1295199995.0
2007-04-26 11:16:00,162.47,162.5,162.47,162.49,1316900004.0
2007-04-26 11:17:00,162.49,162.49,162.48,162.48,496000000.0
2007-04-26 11:18:00,162.49,162.51,162.46,162.51,1063200004.0
2007-04-26 11:19:00,162.51,162.54,162.46,162.52,1079799994.0
2007-04-26 11:20:00,162.53,162.54,162.49,162.49,1268399998.0
2007-04-26 11:21:00,162.48,162.48,162.445,162.46,953699999.0
2007-04-26 11:22:00,162.455,162.5,162.455,162.5,903400003.0
2007-04-26 11:23:00,162.5,162.5,162.48,162.48,755799996.0
2007-04-26 11:24:00,162.48,162.49,162.48,162.48,356800000.0
2007-04-26 11:25:00,162.48,162.49,162.47,162.47,266400000.0
2007-04-26 11:26:00,162.47,162.47,162.44,162.46,699999999.0
2007-04-26 11:27:00,162.455,162.46,162.43,162.45,671999993.0
2007-04-26 11:28:00,162.44,162.48,162.435,162.46,655299999.0
2007-04-26 11:29:00,162.465,162.48,162.445,162.465,441400000.0
2007-04-26 11:30:00,162.47,162.47,162.41,162.42,492199997.0
2007-04-26 11:31:00,162.405,162.41,162.37,162.37,776800001.0
2007-04-26 11:32:00,162.37,162.4,162.365,162.38,530199998.0
2007-04-26 11:33:00,162.38,162.38,162.32,162.35,1469899998.0
2007-04-26 11:34:00,162.35,162.4,162.34,162.38,790399995.0
2007-04-26 11:35:00,162.375,162.41,162.37,162.38,580700003.0
2007-04-26 11:36:00,162.39,162.39,162.335,162.365,1015800002.0
2007-04-26 11:37:00,162.365,162.37,162.275,162.28,572799995.0
2007-04-26 11:38:00,162.28,162.3,162.27,162.285,667199996.0
2007-04-26 11:39:00,162.285,162.3,162.24,162.26,1292900016.0
2007-04-26 11:40:00,162.26,162.27,162.22,162.22,1342999992.0
2007-04-26 11:41:00,162.21,162.24,162.21,162.21,900999996.0
2007-04-26 11:42:00,162.21,162.23,162.2,162.23,325800000.0
2007-04-26 11:43:00,162.22,162.23,162.21,162.23,691599998.0
2007-04-26 11:44:00,162.23,162.24,162.22,162.24,1296099998.0
2007-04-26 11:45:00,162.24,162.24,162.19,162.2,420599999.0
2007-04-26 11:46:00,162.2,162.24,162.2,162.21,547099997.0
2007-04-26 11:47:00,162.22,162.22,162.2,162.21,324299999.0
2007-04-26 11:48:00,162.21,162.27,162.21,162.26,1088699997.0
2007-04-26 11:49:00,162.26,162.27,162.16,162.18,578200003.0
2007-04-26 11:50:00,162.18,162.2,162.165,162.2,635599992.0
2007-04-26 11:51:00,162.2,162.24,162.2,162.24,392000000.0
2007-04-26 11:52:00,162.24,162.25,162.22,162.23,229599999.0
2007-04-26 11:53:00,162.23,162.28,162.23,162.26,463199999.0
2007-04-26 11:54:00,162.26,162.29,162.25,162.27,152000000.0
2007-04-26 11:55:00,162.27,162.29,162.27,162.29,261500000.0
2007-04-26 11:56:00,162.28,162.3,162.275,162.3,220800000.0
2007-04-26 11:57:00,162.3,162.3,162.26,162.26,177299999.0
2007-04-26 11:58:00,162.26,162.29,162.26,162.29,223600000.0
2007-04-26 11:59:00,162.29,162.33,162.28,162.315,838799999.0
2007-04-26 12:00:00,162.315,162.315,162.26,162.3,475999998.0
2007-04-26 12:01:00,162.3,162.3,162.18,162.18,1387399992.0
2007-04-26 12:02:00,162.18,162.19,162.13,162.14,1344299991.0
2007-04-26 12:03:00,162.13,162.19,162.13,162.17,366200000.0
2007-04-26 12:04:00,162.17,162.19,162.165,162.18,548000004.0
2007-04-26 12:05:00,162.17,162.19,162.17,162.17,225200000.0
2007-04-26 12:06:00,162.17,162.19,162.16,162.18,878699995.0
2007-04-26 12:07:00,162.18,162.22,162.175,162.195,743799999.0
2007-04-26 12:08:00,162.195,162.29,162.195,162.27,587399999.0
2007-04-26 12:09:00,162.26,162.26,162.22,162.25,809700005.0
2007-04-26 12:10:00,162.245,162.25,162.215,162.23,1147499994.0
2007-04-26 12:11:00,162.23,162.28,162.23,162.28,531700002.0
2007-04-26 12:12:00,162.265,162.28,162.25,162.28,636900002.0
2007-04-26 12:13:00,162.28,162.28,162.215,162.22,1009300002.0
2007-04-26 12:14:00,162.22,162.27,162.215,162.26,588500001.0
2007-04-26 12:15:00,162.26,162.28,162.24,162.27,508799998.0
2007-04-26 12:16:00,162.28,162.28,162.24,162.25,608000003.0
2007-04-26 12:17:00,162.25,162.27,162.25,162.26,801600005.0
2007-04-26 12:18:00,162.265,162.265,162.25,162.25,703999993.0
2007-04-26 12:19:00,162.25,162.27,162.245,162.26,369499999.0
2007-04-26 12:20:00,162.26,162.31,162.245,162.3,1127400002.0
2007-04-26 12:21:00,162.3,162.32,162.3,162.31,602899998.0
2007-04-26 12:22:00,162.32,162.325,162.3,162.3,216799997.0
2007-04-26 12:23:00,162.3,162.31,162.3,162.3,197200000.0
2007-04-26 12:24:00,162.3,162.3,162.3,162.3,178400000.0
2007-04-26 12:25:00,162.3,162.32,162.29,162.32,674299994.0
2007-04-26 12:26:00,162.325,162.345,162.31,162.34,854400006.0
2007-04-26 12:27:00,162.34,162.35,162.325,162.34,569499995.0
2007-04-26 12:28:00,162.34,162.34,162.32,162.34,415600001.0
2007-04-26 12:29:00,162.34,162.34,162.33,162.34,29800000.0
2007-04-26 12:30:00,162.34,162.34,162.31,162.31,106000000.0
2007-04-26 12:31:00,162.32,162.32,162.29,162.3,397499999.0
2007-04-26 12:32:00,162.3,162.3,162.24,162.24,343200000.0
2007-04-26 12:33:00,162.25,162.26,162.225,162.235,756499996.0
2007-04-26 12:34:00,162.24,162.25,162.225,162.235,728599999.0
2007-04-26 12:35:00,162.24,162.28,162.24,162.27,347099997.0
2007-04-26 12:36:00,162.27,162.3,162.27,162.285,1107699992.0
2007-04-26 12:37:00,162.29,162.31,162.275,162.31,590799998.0
2007-04-26 12:38:00,162.31,162.31,162.295,162.295,275600000.0
2007-04-26 12:39:00,162.3,162.31,162.29,162.3,643799996.0
2007-04-26 12:40:00,162.3,162.3,162.28,162.29,75999999.0
2007-04-26 12:41:00,162.29,162.29,162.26,162.26,459199996.0
2007-04-26 12:42:00,162.27,162.3,162.27,162.3,237799995.0
2007-04-26 12:43:00,162.29,162.305,162.27,162.305,189824999.0
2007-04-26 12:44:00,162.3,162.33,162.3,162.33,332200001.0
2007-04-26 12:45:00,162.32,162.33,162.315,162.33,365800001.0
2007-04-26 12:46:00,162.33,162.34,162.31,162.33,592800000.0
2007-04-26 12:47:00,162.335,162.335,162.32,162.32,149600002.0
2007-04-26 12:48:00,162.32,162.345,162.315,162.345,537499999.0
2007-04-26 12:49:00,162.35,162.38,162.345,162.35,756999996.0
2007-04-26 12:50:00,162.35,162.36,162.34,162.36,56400000.0
2007-04-26 12:51:00,162.35,162.36,162.33,162.335,315200001.0
2007-04-26 12:52:00,162.34,162.35,162.33,162.33,267099999.0
2007-04-26 12:53:00,162.34,162.34,162.33,162.33,141400000.0
2007-04-26 12:54:00,162.33,162.33,162.29,162.3,250400001.0
2007-04-26 12:55:00,162.3,162.3,162.29,162.3,363599998.0
2007-04-26 12:56:00,162.3,162.3,162.285,162.295,85000000.0
2007-04-26 12:57:00,162.305,162.33,162.305,162.315,88299999.0
2007-04-26 12:58:00,162.315,162.34,162.315,162.33,136600000.0
2007-04-26 12:59:00,162.33,162.35,162.325,162.33,467299992.0
2007-04-26 13:00:00,162.325,162.34,162.3,162.33,448999999.0
2007-04-26 13:01:00,162.33,162.355,162.33,162.35,388000001.0
2007-04-26 13:02:00,162.35,162.355,162.34,162.35,376100003.0
2007-04-26 13:03:00,162.35,162.355,162.35,162.35,410400002.0
2007-04-26 13:04:00,162.35,162.355,162.34,162.35,88800000.0
2007-04-26 13:05:00,162.35,162.38,162.345,162.38,705799999.0
2007-04-26 13:06:00,162.38,162.4,162.34,162.34,977000005.0
2007-04-26 13:07:00,162.34,162.34,162.29,162.29,801199999.0
2007-04-26 13:08:00,162.29,162.34,162.275,162.33,777399993.0
2007-04-26 13:09:00,162.33,162.35,162.32,162.35,680500003.0
2007-04-26 13:10:00,162.35,162.36,162.34,162.36,395800000.0
2007-04-26 13:11:00,162.36,162.37,162.34,162.35,409199994.0
2007-04-26 13:12:00,162.355,162.355,162.33,162.35,157600000.0
2007-04-26 13:13:00,162.35,162.35,162.33,162.35,280200000.0
2007-04-26 13:14:00,162.35,162.36,162.34,162.35,374899995.0
2007-04-26 13:15:00,162.36,162.4,162.35,162.4,962499999.0
2007-04-26 13:16:00,162.4,162.42,162.39,162.42,1323400008.0
2007-04-26 13:17:00,162.42,162.43,162.4,162.4,350699997.0
2007-04-26 13:18:00,162.4,162.4,162.38,162.38,446000000.0
2007-04-26 13:19:00,162.38,162.4,162.35,162.385,865100000.0
2007-04-26 13:20:00,162.38,162.42,162.38,162.4,773500004.0
2007-04-26 13:21:00,162.395,162.42,162.39,162.4,317700000.0
2007-04-26 13:22:00,162.4,162.41,162.365,162.39,1905100004.0
2007-04-26 13:23:00,162.39,162.43,162.385,162.43,796099995.0
2007-04-26 13:24:00,162.425,162.45,162.415,162.425,885999995.0
2007-04-26 13:25:00,162.425,162.46,162.415,162.46,719300000.0
2007-04-26 13:26:00,162.46,162.46,162.43,162.435,611000002.0
2007-04-26 13:27:00,162.435,162.44,162.435,162.44,247199998.0
2007-04-26 13:28:00,162.45,162.46,162.435,162.44,412700003.0
2007-04-26 13:29:00,162.44,162.45,162.425,162.44,732799999.0
2007-04-26 13:30:00,162.44,162.44,162.39,162.4,1765899992.0
2007-04-26 13:31:00,162.4,162.4,162.38,162.39,1042300000.0
2007-04-26 13:32:00,162.39,162.4,162.36,162.36,1476400003.0
2007-04-26 13:33:00,162.36,162.36,162.27,162.29,1452800006.0
2007-04-26 13:34:00,162.29,162.32,162.27,162.28,1299499995.0
2007-04-26 13:35:00,162.28,162.34,162.28,162.32,662500002.0
2007-04-26 13:36:00,162.32,162.35,162.295,162.35,1462000006.0
2007-04-26 13:37:00,162.35,162.38,162.34,162.37,403500002.0
2007-04-26 13:38:00,162.375,162.39,162.36,162.365,666199998.0
2007-04-26 13:39:00,162.37,162.38,162.305,162.325,1270799997.0
2007-04-26 13:40:00,162.325,162.34,162.315,162.34,534199996.0
2007-04-26 13:41:00,162.33,162.35,162.325,162.34,840399991.0
2007-04-26 13:42:00,162.34,162.36,162.33,162.33,989700009.0
2007-04-26 13:43:00,162.33,162.33,162.25,162.25,1655700001.0
2007-04-26 13:44:00,162.25,162.29,162.25,162.29,1629000006.0
2007-04-26 13:45:00,162.285,162.3,162.27,162.28,823799999.0
2007-04-26 13:46:00,162.28,162.28,162.27,162.28,802899996.0
2007-04-26 13:47:00,162.28,162.29,162.24,162.27,1199699991.0
2007-04-26 13:48:00,162.27,162.32,162.265,162.32,684900001.0
2007-04-26 13:49:00,162.315,162.34,162.305,162.33,1154000000.0
2007-04-26 13:50:00,162.33,162.36,162.33,162.36,1054799995.0
2007-04-26 13:51:00,162.36,162.37,162.325,162.325,1145099994.0
2007-04-26 13:52:00,162.33,162.34,162.295,162.305,865200001.0
2007-04-26 13:53:00,162.31,162.34,162.305,162.32,1119599996.0
2007-04-26 13:54:00,162.32,162.35,162.31,162.34,1135200004.0
2007-04-26 13:55:00,162.34,162.355,162.335,162.35,1935600003.0
2007-04-26 13:56:00,162.35,162.355,162.335,162.34,1322299985.0
2007-04-26 13:57:00,162.34,162.375,162.34,162.375,881600007.0
2007-04-26 13:58:00,162.375,162.375,162.34,162.35,386399999.0
2007-04-26 13:59:00,162.35,162.37,162.33,162.34,250399999.0
2007-04-26 14:00:00,162.33,162.34,162.31,162.31,319199998.0
2007-04-26 14:01:00,162.31,162.32,162.31,162.315,211300001.0
2007-04-26 14:02:00,162.32,162.35,162.32,162.34,370999997.0
2007-04-26 14:03:00,162.33,162.33,162.27,162.27,371699999.0
2007-04-26 14:04:00,162.28,162.32,162.275,162.3,485900001.0
2007-04-26 14:05:00,162.31,162.31,162.27,162.29,275400001.0
2007-04-26 14:06:00,162.29,162.31,162.28,162.31,193600000.0
2007-04-26 14:07:00,162.31,162.33,162.295,162.3,429599996.0
2007-04-26 14:08:00,162.3,162.31,162.28,162.285,340399996.0
2007-04-26 14:09:00,162.285,162.3,162.28,162.29,69900000.0
2007-04-26 14:10:00,162.29,162.3,162.27,162.29,157000000.0
2007-04-26 14:11:00,162.29,162.3,162.28,162.28,37600000.0
2007-04-26 14:12:00,162.29,162.29,162.26,162.27,185700000.0
2007-04-26 14:13:00,162.255,162.28,162.245,162.26,416000002.0
2007-04-26 14:14:00,162.26,162.26,162.215,162.25,798700003.0
2007-04-26 14:15:00,162.24,162.28,162.235,162.25,659099996.0
2007-04-26 14:16:00,162.255,162.29,162.24,162.285,547199997.0
2007-04-26 14:17:00,162.29,162.315,162.285,162.3,331500001.0
2007-04-26 14:18:00,162.295,162.31,162.295,162.3,312000000.0
2007-04-26 14:19:00,162.3,162.32,162.29,162.32,539199998.0
2007-04-26 14:20:00,162.32,162.35,162.295,162.34,770700002.0
2007-04-26 14:21:00,162.34,162.36,162.325,162.36,730600002.0
2007-04-26 14:22:00,162.36,162.39,162.335,162.34,481199997.0
2007-04-26 14:23:00,162.34,162.35,162.335,162.35,484999996.0
2007-04-26 14:24:00,162.35,162.35,162.32,162.335,733299998.0
2007-04-26 14:25:00,162.33,162.35,162.32,162.35,675100004.0
2007-04-26 14:26:00,162.35,162.35,162.34,162.35,143999999.0
2007-04-26 14:27:00,162.35,162.39,162.345,162.38,955100005.0
2007-04-26 14:28:00,162.39,162.39,162.36,162.36,804300000.0
2007-04-26 14:29:00,162.37,162.39,162.35,162.38,1137099997.0
2007-04-26 14:30:00,162.37,162.39,162.33,162.375,1247700008.0
2007-04-26 14:31:00,162.375,162.4,162.37,162.37,1226800002.0
2007-04-26 14:32:00,162.37,162.4,162.36,162.38,1519099993.0
2007-04-26 14:33:00,162.375,162.425,162.34,162.425,1701500008.0
2007-04-26 14:34:00,162.425,162.44,162.405,162.42,1606500001.0
2007-04-26 14:35:00,162.42,162.42,162.36,162.37,1199899998.0
2007-04-26 14:36:00,162.37,162.39,162.35,162.375,1288000001.0
2007-04-26 14:37:00,162.38,162.39,162.36,162.375,1003000006.0
2007-04-26 14:38:00,162.375,162.41,162.375,162.4,402999999.0
2007-04-26 14:39:00,162.4,162.41,162.375,162.385,544099997.0
2007-04-26 14:40:00,162.375,162.405,162.37,162.39,1189599999.0
2007-04-26 14:41:00,162.39,162.41,162.365,162.41,1739700006.0
2007-04-26 14:42:00,162.41,162.41,162.39,162.39,510500000.0
2007-04-26 14:43:00,162.39,162.41,162.375,162.38,881500003.0
2007-04-26 14:44:00,162.39,162.39,162.375,162.39,393900003.0
2007-04-26 14:45:00,162.38,162.43,162.38,162.43,773099995.0
2007-04-26 14:46:00,162.43,162.43,162.4,162.41,565799997.0
2007-04-26 14:47:00,162.41,162.42,162.38,162.38,359799999.0
2007-04-26 14:48:00,162.38,162.4,162.37,162.375,458100000.0
2007-04-26 14:49:00,162.38,162.4,162.375,162.38,1018899994.0
2007-04-26 14:50:00,162.39,162.41,162.38,162.4,782199994.0
2007-04-26 14:51:00,162.4,162.46,162.4,162.44,1004200005.0
2007-04-26 14:52:00,162.44,162.45,162.43,162.43,842399995.0
2007-04-26 14:53:00,162.43,162.43,162.41,162.41,426500002.0
2007-04-26 14:54:00,162.41,162.425,162.4,162.4,686400003.0
2007-04-26 14:55:00,162.405,162.43,162.405,162.42,710599994.0
2007-04-26 14:56:00,162.42,162.46,162.42,162.445,1280699991.0
2007-04-26 14:57:00,162.45,162.45,162.42,162.43,777399997.0
2007-04-26 14:58:00,162.42,162.43,162.39,162.4,660099996.0
2007-04-26 14:59:00,162.4,162.4,162.38,162.4,174800003.0
2007-04-26 15:00:00,162.4,162.405,162.38,162.38,139300000.0
2007-04-26 15:01:00,162.38,162.39,162.36,162.39,399200000.0
2007-04-26 15:02:00,162.39,162.4,162.37,162.37,449400001.0
2007-04-26 15:03:00,162.38,162.38,162.37,162.37,240000000.0
2007-04-26 15:04:00,162.365,162.37,162.355,162.36,425900007.0
2007-04-26 15:05:00,162.36,162.37,162.35,162.35,353100000.0
2007-04-26 15:06:00,162.36,162.36,162.315,162.315,813000003.0
2007-04-26 15:07:00,162.315,162.33,162.31,162.32,1330200009.0
2007-04-26 15:08:00,162.33,162.35,162.33,162.33,257600000.0
2007-04-26 15:09:00,162.34,162.36,162.33,162.35,517700002.0
2007-04-26 15:10:00,162.35,162.36,162.34,162.34,247600000.0
2007-04-26 15:11:00,162.34,162.35,162.32,162.33,663999997.0
2007-04-26 15:12:00,162.33,162.345,162.305,162.32,1236600002.0
2007-04-26 15:13:00,162.33,162.36,162.32,162.35,1432100004.0
2007-04-26 15:14:00,162.35,162.36,162.335,162.36,955199998.0
2007-04-26 15:15:00,162.35,162.4,162.35,162.39,540199999.0
2007-04-26 15:16:00,162.38,162.43,162.38,162.395,1745699988.0
2007-04-26 15:17:00,162.395,162.45,162.39,162.43,1342899990.0
2007-04-26 15:18:00,162.43,162.44,162.38,162.38,942499999.0
2007-04-26 15:19:00,162.38,162.39,162.38,162.39,453300000.0
2007-04-26 15:20:00,162.39,162.41,162.385,162.39,732999995.0
2007-04-26 15:21:00,162.4,162.42,162.39,162.4,425100000.0
2007-04-26 15:22:00,162.41,162.42,162.38,162.39,357499998.0
2007-04-26 15:23:00,162.375,162.41,162.37,162.39,749399999.0
2007-04-26 15:24:00,162.38,162.39,162.37,162.39,375199996.0
2007-04-26 15:25:00,162.38,162.38,162.32,162.36,1265900001.0
2007-04-26 15:26:00,162.36,162.4,162.36,162.39,450999997.0
2007-04-26 15:27:00,162.39,162.4,162.38,162.4,228699999.0
2007-04-26 15:28:00,162.4,162.41,162.395,162.395,198199999.0
2007-04-26 15:29:00,162.39,162.42,162.39,162.41,678299993.0
2007-04-26 15:30:00,162.41,162.43,162.4,162.4,264100004.0
2007-04-26 15:31:00,162.4,162.41,162.395,162.4,299400000.0
2007-04-26 15:32:00,162.4,162.41,162.39,162.41,395000001.0
2007-04-26 15:33:00,162.41,162.41,162.385,162.41,893500001.0
2007-04-26 15:34:00,162.41,162.41,162.38,162.4,879300005.0
2007-04-26 15:35:00,162.39,162.41,162.39,162.4,574199998.0
2007-04-26 15:36:00,162.41,162.41,162.38,162.39,682400000.0
2007-04-26 15:37:00,162.39,162.39,162.38,162.39,384799999.0
2007-04-26 15:38:00,162.38,162.39,162.36,162.38,754100006.0
2007-04-26 15:39:00,162.39,162.4,162.37,162.37,482499990.0
2007-04-26 15:40:00,162.39,162.4,162.38,162.385,473100000.0
2007-04-26 15:41:00,162.385,162.39,162.375,162.38,607899995.0
2007-04-26 15:42:00,162.375,162.385,162.375,162.38,195500001.0
2007-04-26 15:43:00,162.38,162.39,162.38,162.39,106300001.0
2007-04-26 15:44:00,162.39,162.39,162.38,162.38,213400002.0
2007-04-26 15:45:00,162.38,162.38,162.365,162.37,421200001.0
2007-04-26 15:46:00,162.37,162.4,162.365,162.39,739299997.0
2007-04-26 15:47:00,162.39,162.39,162.37,162.37,715199997.0
2007-04-26 15:48:00,162.37,162.37,162.32,162.34,1354800003.0
2007-04-26 15:49:00,162.34,162.36,162.33,162.33,410799997.0
2007-04-26 15:50:00,162.33,162.33,162.32,162.32,249900000.0
2007-04-26 15:51:00,162.32,162.33,162.29,162.3,528999994.0
2007-04-26 15:52:00,162.31,162.32,162.27,162.32,1010000007.0
2007-04-26 15:53:00,162.32,162.32,162.26,162.27,341200002.0
2007-04-26 15:54:00,162.27,162.27,162.23,162.23,713600003.0
2007-04-26 15:55:00,162.225,162.24,162.225,162.24,573649998.0
2007-04-26 15:56:00,162.23,162.27,162.23,162.25,631999998.0
2007-04-26 15:57:00,162.25,162.26,162.23,162.24,354049998.0
2007-04-26 15:58:00,162.25,162.26,162.23,162.26,637050002.0
2007-04-26 15:59:00,162.26,162.3,162.26,162.295,880849994.0
2007-04-26 16:00:00,162.295,162.295,162.255,162.29,1890700005.0
2007-04-26 16:01:00,162.29,162.29,162.23,162.25,880700004.0
2007-04-26 16:02:00,162.25,162.26,162.2,162.24,1256599990.0
2007-04-26 16:03:00,162.23,162.24,162.22,162.22,300799999.0
2007-04-26 16:04:00,162.22,162.25,162.22,162.22,431999998.0
2007-04-26 16:05:00,162.21,162.245,162.21,162.22,1798299999.0
2007-04-26 16:06:00,162.22,162.25,162.21,162.25,862199999.0
2007-04-26 16:07:00,162.25,162.25,162.22,162.24,309499999.0
2007-04-26 16:08:00,162.24,162.26,162.24,162.255,482150000.0
2007-04-26 16:09:00,162.255,162.29,162.25,162.27,189200000.0
2007-04-26 16:10:00,162.27,162.27,162.24,162.25,288649999.0
2007-04-26 16:11:00,162.25,162.25,162.215,162.215,889599994.0
2007-04-26 16:12:00,162.22,162.24,162.22,162.24,454700001.0
2007-04-26 16:13:00,162.24,162.255,162.23,162.255,307499998.0
2007-04-26 16:14:00,162.25,162.25,162.22,162.23,470450001.0
2007-04-26 16:15:00,162.23,162.26,162.225,162.255,1097499995.0
2007-04-26 16:16:00,162.255,162.27,162.225,162.235,596500000.0
2007-04-26 16:17:00,162.235,162.24,162.22,162.23,741100000.0
2007-04-26 16:18:00,162.22,162.24,162.22,162.23,544699996.0
2007-04-26 16:19:00,162.23,162.24,162.215,162.23,694900001.0
2007-04-26 16:20:00,162.23,162.23,162.215,162.23,620999998.0
2007-04-26 16:21:00,162.22,162.23,162.2,162.205,537299994.0
2007-04-26 16:22:00,162.21,162.24,162.21,162.24,675500004.0
2007-04-26 16:23:00,162.24,162.26,162.225,162.25,1678700001.0
2007-04-26 16:24:00,162.27,162.27,162.235,162.27,546200002.0
2007-04-26 16:25:00,162.27,162.29,162.27,162.28,271099999.0
2007-04-26 16:26:00,162.28,162.3,162.28,162.3,1101199992.0
2007-04-26 16:27:00,162.3,162.3,162.29,162.3,338400000.0
2007-04-26 16:28:00,162.3,162.32,162.285,162.3,388400001.0
2007-04-26 16:29:00,162.295,162.35,162.295,162.315,348299998.0
2007-04-26 16:30:00,162.32,162.34,162.31,162.31,315499998.0
2007-04-26 16:31:00,162.31,162.33,162.31,162.32,249600001.0
2007-04-26 16:32:00,162.32,162.35,162.32,162.34,108799999.0
2007-04-26 16:33:00,162.34,162.34,162.31,162.32,381899998.0
2007-04-26 16:34:00,162.31,162.35,162.31,162.35,391900000.0
2007-04-26 16:35:00,162.35,162.35,162.3,162.32,967399995.0
2007-04-26 16:36:00,162.32,162.36,162.32,162.35,1041399996.0
2007-04-26 16:37:00,162.35,162.35,162.33,162.34,592199995.0
2007-04-26 16:38:00,162.34,162.34,162.3,162.3,1204000014.0
2007-04-26 16:39:00,162.31,162.32,162.3,162.3,266799999.0
2007-04-26 16:40:00,162.3,162.32,162.3,162.32,617399998.0
2007-04-26 16:41:00,162.32,162.33,162.32,162.33,161500000.0
2007-04-26 16:42:00,162.33,162.33,162.315,162.33,676599998.0
2007-04-26 16:43:00,162.33,162.35,162.32,162.35,642699993.0
2007-04-26 16:44:00,162.36,162.36,162.32,162.33,477600002.0
2007-04-26 16:45:00,162.34,162.37,162.335,162.37,882000012.0
2007-04-26 16:46:00,162.37,162.38,162.36,162.38,554900005.0
2007-04-26 16:47:00,162.38,162.39,162.37,162.37,356300002.0
2007-04-26 16:48:00,162.37,162.38,162.36,162.37,794500004.0
2007-04-26 16:49:00,162.37,162.38,162.36,162.37,449599996.0
2007-04-26 16:50:00,162.38,162.38,162.36,162.38,1031999991.0
2007-04-26 16:51:00,162.38,162.38,162.34,162.35,643700002.0
2007-04-26 16:52:00,162.35,162.36,162.35,162.35,621699998.0
2007-04-26 16:53:00,162.35,162.36,162.345,162.35,681499994.0
2007-04-26 16:54:00,162.35,162.37,162.35,162.36,423299997.0
2007-04-26 16:55:00,162.36,162.39,162.345,162.39,827599996.0
2007-04-26 16:56:00,162.39,162.39,162.35,162.36,1051100000.0
2007-04-26 16:57:00,162.36,162.37,162.35,162.36,807900006.0
2007-04-26 16:58:00,162.36,162.36,162.33,162.335,1205499996.0
2007-04-26 16:59:00,162.32,162.42,162.32,162.41,798200002.0
2007-04-26 17:00:00,162.4,162.41,162.375,162.375,798200002.0
2007-04-26 17:01:00,162.375,162.395,162.37,162.39,546399998.0
2007-04-26 17:02:00,162.38,162.39,162.345,162.345,367600007.0
2007-04-26 17:03:00,162.35,162.37,162.335,162.355,440000000.0
2007-04-26 17:04:00,162.355,162.39,162.355,162.36,494400001.0
2007-04-26 17:05:00,162.36,162.37,162.32,162.34,466700002.0
2007-04-26 17:06:00,162.34,162.37,162.325,162.36,646399998.0
2007-04-26 17:07:00,162.36,162.37,162.35,162.37,404099998.0
2007-04-26 17:08:00,162.37,162.38,162.355,162.38,289500003.0
2007-04-26 17:09:00,162.38,162.38,162.35,162.36,581400001.0
2007-04-26 17:10:00,162.36,162.37,162.34,162.37,372399999.0
2007-04-26 17:11:00,162.36,162.37,162.34,162.36,957099990.0
2007-04-26 17:12:00,162.37,162.37,162.345,162.36,437199998.0
2007-04-26 17:13:00,162.36,162.4,162.36,162.38,804899994.0
2007-04-26 17:14:00,162.38,162.38,162.34,162.365,1012100001.0
2007-04-26 17:15:00,162.36,162.38,162.36,162.37,642399998.0
2007-04-26 17:16:00,162.37,162.37,162.36,162.37,991200004.0
2007-04-26 17:17:00,162.37,162.38,162.36,162.375,262399999.0
2007-04-26 17:18:00,162.37,162.38,162.35,162.36,564799992.0
2007-04-26 17:19:00,162.37,162.38,162.34,162.37,553400000.0
2007-04-26 17:20:00,162.37,162.39,162.37,162.38,1147600003.0
2007-04-26 17:21:00,162.38,162.38,162.37,162.38,212799999.0
2007-04-26 17:22:00,162.38,162.4,162.37,162.39,412299998.0
2007-04-26 17:23:00,162.39,162.41,162.375,162.375,434200002.0
2007-04-26 17:24:00,162.38,162.43,162.375,162.43,827399992.0
2007-04-26 17:25:00,162.43,162.43,162.4,162.41,159100000.0
2007-04-26 17:26:00,162.41,162.42,162.395,162.395,498300002.0
2007-04-26 17:27:00,162.395,162.41,162.39,162.4,199800000.0
2007-04-26 17:28:00,162.41,162.41,162.39,162.4,468599996.0
2007-04-26 17:29:00,162.39,162.4,162.38,162.39,102800000.0
2007-04-26 17:30:00,162.385,162.4,162.38,162.38,162200000.0
2007-04-26 17:31:00,162.38,162.39,162.38,162.38,109800000.0
2007-04-26 17:32:00,162.38,162.38,162.37,162.375,504700001.0
2007-04-26 17:33:00,162.38,162.38,162.36,162.36,696900002.0
2007-04-26 17:34:00,162.36,162.37,162.345,162.35,579300008.0
2007-04-26 17:35:00,162.35,162.41,162.35,162.41,1078399993.0
2007-04-26 17:36:00,162.41,162.46,162.37,162.45,1844999998.0
2007-04-26 17:37:00,162.46,162.47,162.44,162.45,972700000.0
2007-04-26 17:38:00,162.45,162.48,162.44,162.47,1429700001.0
2007-04-26 17:39:00,162.47,162.48,162.44,162.44,1128899999.0
2007-04-26 17:40:00,162.43,162.45,162.415,162.445,1536899999.0
2007-04-26 17:41:00,162.45,162.48,162.44,162.46,1575900001.0
2007-04-26 17:42:00,162.455,162.47,162.435,162.46,893800007.0
2007-04-26 17:43:00,162.46,162.47,162.44,162.46,792100000.0
2007-04-26 17:44:00,162.46,162.48,162.435,162.45,1899200008.0
2007-04-26 17:45:00,162.46,162.52,162.45,162.49,888499995.0
2007-04-26 17:46:00,162.49,162.54,162.48,162.51,399500002.0
2007-04-26 17:47:00,162.505,162.52,162.49,162.5,827500002.0
2007-04-26 17:48:00,162.51,162.51,162.46,162.47,152000003.0
2007-04-26 17:49:00,162.47,162.48,162.46,162.47,275199998.0
2007-04-26 17:50:00,162.46,162.48,162.46,162.47,211900000.0
2007-04-26 17:51:00,162.47,162.48,162.45,162.46,224000002.0
2007-04-26 17:52:00,162.46,162.46,162.43,162.43,656300011.0
2007-04-26 17:53:00,162.425,162.44,162.4,162.4,1511600006.0
2007-04-26 17:54:00,162.4,162.42,162.395,162.42,961800001.0
2007-04-26 17:55:00,162.41,162.44,162.41,162.43,657199998.0
2007-04-26 17:56:00,162.435,162.44,162.4,162.4,474600003.0
2007-04-26 17:57:00,162.41,162.43,162.38,162.38,456099999.0
2007-04-26 17:58:00,162.38,162.39,162.35,162.39,420650000.0
2007-04-26 17:59:00,162.39,162.41,162.38,162.4,228800000.0
2007-04-26 18:00:00,162.4,162.41,162.37,162.38,402399999.0
2007-04-26 18:01:00,162.38,162.4,162.38,162.39,345800003.0
2007-04-26 18:02:00,162.39,162.41,162.39,162.395,122200002.0
2007-04-26 18:03:00,162.4,162.41,162.395,162.41,74000000.0
2007-04-26 18:04:00,162.41,162.41,162.41,162.41,44800000.0
2007-04-26 18:05:00,162.41,162.44,162.4,162.43,333800002.0
2007-04-26 18:06:00,162.425,162.445,162.425,162.44,141400000.0
2007-04-26 18:07:00,162.44,162.44,162.43,162.44,501600002.0
2007-04-26 18:08:00,162.44,162.44,162.42,162.42,341100002.0
2007-04-26 18:09:00,162.415,162.42,162.41,162.42,109600003.0
2007-04-26 18:10:00,162.42,162.44,162.415,162.43,231199998.0
2007-04-26 18:11:00,162.43,162.44,162.43,162.44,437400000.0
2007-04-26 18:12:00,162.44,162.45,162.43,162.44,370900000.0
2007-04-26 18:13:00,162.44,162.44,162.43,162.44,452600007.0
2007-04-26 18:14:00,162.44,162.44,162.42,162.43,540499998.0
2007-04-26 18:15:00,162.44,162.45,162.425,162.45,494500001.0
2007-04-26 18:16:00,162.44,162.45,162.44,162.44,266899999.0
2007-04-26 18:17:00,162.45,162.48,162.435,162.47,500300001.0
2007-04-26 18:18:00,162.47,162.47,162.45,162.45,397199996.0
2007-04-26 18:19:00,162.44,162.44,162.44,162.44,412800000.0
2007-04-26 18:20:00,162.44,162.44,162.42,162.42,224499999.0
2007-04-26 18:21:00,162.42,162.46,162.42,162.45,656799997.0
2007-04-26 18:22:00,162.45,162.47,162.45,162.455,486500007.0
2007-04-26 18:23:00,162.47,162.47,162.455,162.47,257799998.0
2007-04-26 18:24:00,162.47,162.47,162.455,162.47,159400000.0
2007-04-26 18:25:00,162.47,162.47,162.465,162.465,95000000.0
2007-04-26 18:26:00,162.46,162.46,162.42,162.42,322299994.0
2007-04-26 18:27:00,162.42,162.42,162.41,162.42,168200001.0
2007-04-26 18:28:00,162.42,162.43,162.42,162.43,110100000.0
2007-04-26 18:30:00,162.43,162.43,162.43,162.43,80000000.0
2007-04-26 18:31:00,162.43,162.46,162.42,162.46,431799997.0
2007-04-26 18:32:00,162.46,162.46,162.43,162.44,348899996.0
2007-04-26 18:33:00,162.44,162.46,162.44,162.46,242500000.0
2007-04-26 18:34:00,162.455,162.46,162.43,162.43,242100000.0
2007-04-26 18:35:00,162.43,162.44,162.43,162.44,87200001.0
2007-04-26 18:36:00,162.44,162.45,162.44,162.45,223300000.0
2007-04-26 18:37:00,162.45,162.45,162.44,162.45,174100000.0
2007-04-26 18:38:00,162.44,162.45,162.42,162.44,528400001.0
2007-04-26 18:39:00,162.435,162.45,162.425,162.44,439799998.0
2007-04-26 18:40:00,162.44,162.44,162.42,162.43,266900000.0
2007-04-26 18:41:00,162.425,162.45,162.42,162.45,168800000.0
2007-04-26 18:42:00,162.44,162.45,162.425,162.445,532300000.0
2007-04-26 18:43:00,162.45,162.46,162.45,162.46,111200000.0
2007-04-26 18:44:00,162.46,162.46,162.46,162.46,3200000.0
2007-04-26 18:45:00,162.45,162.45,162.445,162.45,125800001.0
2007-04-26 18:46:00,162.45,162.45,162.45,162.45,119000000.0
2007-04-26 18:47:00,162.45,162.45,162.445,162.45,76100000.0
2007-04-26 18:48:00,162.45,162.47,162.445,162.47,57000000.0
2007-04-26 18:49:00,162.47,162.47,162.455,162.46,647200015.0
2007-04-26 18:50:00,162.46,162.47,162.46,162.47,228000005.0
2007-04-26 18:51:00,162.47,162.47,162.47,162.47,86400000.0
2007-04-26 18:52:00,162.47,162.485,162.47,162.48,267699998.0
2007-04-26 18:53:00,162.48,162.48,162.47,162.47,195300000.0
2007-04-26 18:54:00,162.47,162.48,162.47,162.47,132999998.0
2007-04-26 18:55:00,162.48,162.48,162.46,162.47,319800001.0
2007-04-26 18:56:00,162.47,162.48,162.46,162.47,129700000.0
2007-04-26 18:57:00,162.47,162.48,162.47,162.47,145600000.0
2007-04-26 18:58:00,162.47,162.48,162.465,162.48,282000002.0
2007-04-26 18:59:00,162.48,162.52,162.47,162.52,231999998.0
2007-04-26 19:00:00,162.52,162.58,162.52,162.58,400200001.0
2007-04-26 19:01:00,162.57,162.58,162.54,162.55,339600000.0
2007-04-26 19:02:00,162.545,162.55,162.525,162.54,360500001.0
2007-04-26 19:03:00,162.54,162.56,162.54,162.55,82300000.0
2007-04-26 19:04:00,162.55,162.56,162.545,162.55,120700000.0
2007-04-26 19:05:00,162.55,162.56,162.545,162.545,54200000.0
2007-04-26 19:06:00,162.55,162.56,162.55,162.55,50800000.0
2007-04-26 19:07:00,162.55,162.55,162.54,162.55,183000000.0
2007-04-26 19:08:00,162.55,162.56,162.55,162.56,157400000.0
2007-04-26 19:09:00,162.56,162.56,162.55,162.56,182799999.0
2007-04-26 19:10:00,162.56,162.56,162.555,162.555,28800000.0
2007-04-26 19:11:00,162.555,162.56,162.555,162.56,25600000.0
2007-04-26 19:12:00,162.56,162.57,162.56,162.565,388599999.0
2007-04-26 19:13:00,162.565,162.58,162.55,162.58,347400000.0
2007-04-26 19:14:00,162.58,162.58,162.56,162.58,254100002.0
2007-04-26 19:15:00,162.57,162.64,162.57,162.635,532599999.0
2007-04-26 19:16:00,162.64,162.69,162.63,162.67,787500001.0
2007-04-26 19:17:00,162.67,162.69,162.67,162.68,96500000.0
2007-04-26 19:18:00,162.675,162.675,162.65,162.67,303700000.0
2007-04-26 19:19:00,162.655,162.665,162.64,162.645,424299998.0
2007-04-26 19:20:00,162.645,162.685,162.64,162.675,312100001.0
2007-04-26 19:21:00,162.68,162.775,162.68,162.765,955099994.0
2007-04-26 19:22:00,162.765,162.765,162.72,162.75,446689119.0
2007-04-26 19:23:00,162.75,162.755,162.715,162.725,550400001.0
2007-04-26 19:24:00,162.725,162.75,162.72,162.73,260300003.0
2007-04-26 19:25:00,162.74,162.74,162.725,162.725,173800001.0
2007-04-26 19:26:00,162.73,162.73,162.72,162.73,150600000.0
2007-04-26 19:27:00,162.73,162.74,162.73,162.73,319800000.0
2007-04-26 19:28:00,162.73,162.73,162.725,162.73,69400000.0
2007-04-26 19:29:00,162.725,162.73,162.69,162.69,312599999.0
2007-04-26 19:30:00,162.69,162.71,162.69,162.71,185199999.0
2007-04-26 19:31:00,162.71,162.72,162.71,162.72,133300000.0
2007-04-26 19:32:00,162.73,162.73,162.73,162.73,27200000.0
2007-04-26 19:33:00,162.73,162.74,162.72,162.72,506999999.0
2007-04-26 19:34:00,162.725,162.725,162.71,162.72,409100001.0
2007-04-26 19:35:00,162.715,162.73,162.71,162.72,320099998.0
2007-04-26 19:36:00,162.72,162.74,162.72,162.73,157600002.0
2007-04-26 19:37:00,162.73,162.74,162.73,162.74,35600000.0
2007-04-26 19:38:00,162.73,162.74,162.725,162.725,63600001.0
2007-04-26 19:39:00,162.715,162.73,162.715,162.73,320000000.0
2007-04-26 19:40:00,162.73,162.73,162.71,162.72,96600001.0
2007-04-26 19:41:00,162.72,162.72,162.71,162.71,255200003.0
2007-04-26 19:42:00,162.71,162.71,162.705,162.705,336800001.0
2007-04-26 19:43:00,162.705,162.71,162.705,162.71,154999998.0
2007-04-26 19:44:00,162.71,162.71,162.71,162.71,8000000.0
2007-04-26 19:45:00,162.705,162.71,162.7,162.71,367399997.0
2007-04-26 19:46:00,162.7,162.71,162.7,162.7,176000000.0
2007-04-26 19:47:00,162.695,162.71,162.695,162.7,393300001.0
2007-04-26 19:48:00,162.7,162.72,162.695,162.71,95600001.0
2007-04-26 19:49:00,162.71,162.71,162.69,162.7,244000002.0
2007-04-26 19:50:00,162.69,162.71,162.69,162.71,17800000.0
2007-04-26 19:51:00,162.7,162.7,162.69,162.7,155199997.0
2007-04-26 19:52:00,162.7,162.7,162.69,162.7,115800001.0
2007-04-26 19:53:00,162.7,162.7,162.69,162.7,88899998.0
2007-04-26 19:54:00,162.7,162.71,162.695,162.71,63400000.0
2007-04-26 19:55:00,162.71,162.71,162.7,162.7,32700000.0
2007-04-26 19:56:00,162.7,162.71,162.7,162.71,4800000.0
2007-04-26 19:57:00,162.72,162.72,162.695,162.705,214926433.0
2007-04-26 19:58:00,162.71,162.715,162.705,162.71,354599997.0
2007-04-26 19:59:00,162.71,162.71,162.7,162.7,186399998.0
2007-04-26 20:00:00,162.7,162.71,162.695,162.71,231199999.0
2007-04-26 20:01:00,162.71,162.71,162.705,162.705,183300001.0
2007-04-26 20:02:00,162.72,162.72,162.72,162.72,62400000.0
2007-04-26 20:03:00,162.72,162.72,162.715,162.715,974299987.0
2007-04-26 20:04:00,162.72,162.72,162.715,162.72,797399983.0
2007-04-26 20:05:00,162.72,162.745,162.72,162.74,350699996.0
2007-04-26 20:06:00,162.745,162.745,162.73,162.73,185400001.0
2007-04-26 20:07:00,162.73,162.74,162.72,162.72,304900001.0
2007-04-26 20:08:00,162.72,162.74,162.715,162.73,852400000.0
2007-04-26 20:09:00,162.73,162.74,162.73,162.74,412300000.0
2007-04-26 20:10:00,162.73,162.74,162.715,162.715,446099993.0
2007-04-26 20:11:00,162.72,162.72,162.72,162.72,279500000.0
2007-04-26 20:12:00,162.72,162.72,162.69,162.705,953800003.0
2007-04-26 20:13:00,162.705,162.73,162.7,162.71,421299996.0
2007-04-26 20:14:00,162.71,162.73,162.71,162.71,275300000.0
2007-04-26 20:15:00,162.71,162.71,162.7,162.71,171800001.0
2007-04-26 20:16:00,162.705,162.71,162.69,162.71,615200005.0
2007-04-26 20:17:00,162.71,162.74,162.71,162.72,393100002.0
2007-04-26 20:18:00,162.72,162.73,162.72,162.73,50000000.0
2007-04-26 20:19:00,162.73,162.73,162.69,162.69,230400001.0
2007-04-26 20:20:00,162.69,162.72,162.69,162.72,164900000.0
2007-04-26 20:21:00,162.71,162.71,162.7,162.7,286400000.0
2007-04-26 20:22:00,162.7,162.71,162.685,162.71,272489006.0
2007-04-26 20:23:00,162.71,162.71,162.71,162.71,9600000.0
2007-04-26 20:24:00,162.71,162.71,162.71,162.71,2000000.0
2007-04-26 20:25:00,162.71,162.71,162.7,162.7,17600000.0
2007-04-26 20:26:00,162.7,162.71,162.7,162.71,44400000.0
2007-04-26 20:27:00,162.71,162.71,162.695,162.7,75600000.0
2007-04-26 20:28:00,162.7,162.71,162.695,162.71,234900002.0
2007-04-26 20:29:00,162.71,162.71,162.695,162.7,225600000.0
2007-04-26 20:30:00,162.7,162.72,162.695,162.7,139900000.0
2007-04-26 20:31:00,162.7,162.7,162.69,162.69,107999998.0
2007-04-26 20:32:00,162.69,162.69,162.68,162.69,457854128.0
2007-04-26 20:33:00,162.69,162.69,162.685,162.685,304699993.0
2007-04-26 20:34:00,162.69,162.7,162.685,162.69,377299997.0
2007-04-26 20:35:00,162.69,162.69,162.68,162.68,223600000.0
2007-04-26 20:36:00,162.69,162.69,162.69,162.69,32800000.0
2007-04-26 20:37:00,162.69,162.69,162.68,162.69,337899997.0
2007-04-26 20:38:00,162.69,162.7,162.69,162.7,30400000.0
2007-04-26 20:39:00,162.7,162.71,162.7,162.7,69600000.0
2007-04-26 20:40:00,162.695,162.72,162.68,162.72,321600001.0
2007-04-26 20:41:00,162.72,162.72,162.71,162.72,204200000.0
2007-04-26 20:42:00,162.72,162.73,162.72,162.73,56100000.0
2007-04-26 20:43:00,162.73,162.73,162.71,162.71,58200000.0
2007-04-26 20:44:00,162.72,162.72,162.7,162.705,700300001.0
2007-04-26 20:45:00,162.705,162.71,162.7,162.71,201499998.0
2007-04-26 20:46:00,162.71,162.72,162.705,162.705,206900000.0
2007-04-26 20:47:00,162.7,162.71,162.7,162.71,98500001.0
2007-04-26 20:48:00,162.71,162.71,162.71,162.71,48000000.0
2007-04-26 20:49:00,162.71,162.71,162.69,162.69,302399997.0
2007-04-26 20:50:00,162.69,162.7,162.69,162.69,296000000.0
2007-04-26 20:51:00,162.69,162.7,162.69,162.7,140000000.0
2007-04-26 20:52:00,162.7,162.71,162.69,162.695,207899997.0
2007-04-26 20:53:00,162.695,162.71,162.695,162.71,545799991.0
2007-04-26 20:54:00,162.71,162.72,162.705,162.71,214500000.0
2007-04-26 20:55:00,162.71,162.72,162.7,162.7,363299999.0
2007-04-26 20:56:00,162.695,162.7,162.685,162.695,389800005.0
2007-04-26 20:57:00,162.7,162.7,162.69,162.69,166399998.0
2007-04-26 20:58:00,162.69,162.69,162.69,162.69,65600000.0
2007-04-26 20:59:00,162.69,162.69,162.68,162.69,52300001.0
2007-04-26 21:00:00,162.69,162.69,162.64,162.66,728000007.0
2007-04-26 21:01:00,162.66,162.67,162.64,162.65,409899996.0
2007-04-26 21:02:00,162.65,162.65,162.64,162.64,674399992.0
2007-04-26 21:03:00,162.64,162.67,162.64,162.66,287199997.0
2007-04-26 21:04:00,162.655,162.66,162.65,162.65,119500000.0
2007-04-26 21:05:00,162.65,162.65,162.62,162.64,132800000.0
2007-04-26 21:06:00,162.64,162.64,162.63,162.63,133600001.0
2007-04-26 21:07:00,162.63,162.63,162.625,162.63,141700000.0
2007-04-26 21:08:00,162.63,162.65,162.63,162.63,223200001.0
2007-04-26 21:09:00,162.63,162.66,162.63,162.65,289599998.0
2007-04-26 21:10:00,162.65,162.65,162.625,162.625,460499997.0
2007-04-26 21:11:00,162.625,162.65,162.625,162.64,395899997.0
2007-04-26 21:12:00,162.64,162.65,162.64,162.64,224799998.0
2007-04-26 21:13:00,162.64,162.64,162.63,162.64,284000001.0
2007-04-26 21:14:00,162.64,162.65,162.63,162.63,139999999.0
2007-04-26 21:15:00,162.63,162.67,162.63,162.66,135899999.0
2007-04-26 21:16:00,162.66,162.68,162.655,162.655,130400000.0
2007-04-26 21:17:00,162.66,162.66,162.65,162.66,275500000.0
2007-04-26 21:18:00,162.66,162.66,162.65,162.66,126099999.0
2007-04-26 21:19:00,162.66,162.66,162.66,162.66,40900000.0
2007-04-26 21:20:00,162.66,162.66,162.655,162.66,126299998.0
2007-04-26 21:21:00,162.66,162.66,162.66,162.66,116900002.0
2007-04-26 21:22:00,162.66,162.66,162.66,162.66,64000000.0
2007-04-26 21:23:00,162.66,162.66,162.66,162.66,40700000.0
2007-04-26 21:24:00,162.66,162.66,162.65,162.66,93800000.0
2007-04-26 21:25:00,162.66,162.66,162.66,162.66,19200000.0
2007-04-26 21:26:00,162.66,162.66,162.66,162.66,50300000.0
2007-04-26 21:27:00,162.66,162.66,162.66,162.66,33300000.0
2007-04-26 21:28:00,162.66,162.66,162.655,162.66,31700000.0
2007-04-26 21:29:00,162.66,162.66,162.65,162.655,88500001.0
2007-04-26 21:30:00,162.66,162.66,162.645,162.645,134899998.0
2007-04-26 21:31:00,162.65,162.66,162.64,162.65,177600000.0
2007-04-26 21:32:00,162.65,162.66,162.65,162.65,42400000.0
2007-04-26 21:33:00,162.65,162.65,162.645,162.65,16900000.0
2007-04-26 21:34:00,162.65,162.65,162.65,162.65,4800000.0
2007-04-26 21:35:00,162.65,162.65,162.65,162.65,4000000.0
2007-04-26 21:36:00,162.65,162.65,162.645,162.65,9600000.0
2007-04-26 21:37:00,162.65,162.65,162.64,162.645,249700000.0
2007-04-26 21:38:00,162.645,162.645,162.64,162.645,76800000.0
2007-04-26 21:39:00,162.645,162.645,162.635,162.645,32300000.0
2007-04-26 21:40:00,162.645,162.645,162.645,162.645,16000000.0
2007-04-26 21:41:00,162.645,162.645,162.64,162.64,28000000.0
2007-04-26 21:42:00,162.645,162.65,162.645,162.65,43900000.0
2007-04-26 21:43:00,162.645,162.66,162.645,162.655,85600000.0
2007-04-26 21:44:00,162.66,162.66,162.65,162.66,74400000.0
2007-04-26 21:45:00,162.66,162.665,162.65,162.65,290899998.0
2007-04-26 21:46:00,162.66,162.66,162.65,162.66,112900001.0
2007-04-26 21:47:00,162.66,162.67,162.66,162.665,115600001.0
2007-04-26 21:48:00,162.67,162.675,162.67,162.67,151100000.0
2007-04-26 21:49:00,162.67,162.68,162.67,162.67,156000000.0
2007-04-26 21:50:00,162.67,162.685,162.665,162.685,97700000.0
2007-04-26 21:51:00,162.67,162.675,162.67,162.675,141599998.0
2007-04-26 21:52:00,162.68,162.68,162.67,162.68,116700003.0
2007-04-26 21:53:00,162.68,162.69,162.675,162.675,327099998.0
2007-04-26 21:54:00,162.68,162.69,162.675,162.69,155499999.0
2007-04-26 21:55:00,162.69,162.7,162.68,162.68,99599999.0
2007-04-26 21:56:00,162.68,162.7,162.68,162.7,229500002.0
2007-04-26 21:57:00,162.7,162.7,162.68,162.68,106399999.0
2007-04-26 21:58:00,162.68,162.69,162.675,162.69,125800002.0
2007-04-26 21:59:00,162.68,162.7,162.675,162.695,203600002.0
2007-04-26 22:00:00,162.69,162.69,162.675,162.68,163100002.0
2007-04-26 22:01:00,162.675,162.7,162.675,162.69,107100000.0
2007-04-26 22:02:00,162.69,162.69,162.69,162.69,76800001.0
2007-04-26 22:03:00,162.69,162.7,162.69,162.7,114199998.0
2007-04-26 22:04:00,162.7,162.7,162.7,162.7,25600000.0
2007-04-26 22:05:00,162.7,162.7,162.69,162.69,123200000.0
2007-04-26 22:06:00,162.69,162.695,162.67,162.67,97199999.0
2007-04-26 22:07:00,162.67,162.67,162.67,162.67,107200000.0
2007-04-26 22:08:00,162.67,162.67,162.67,162.67,40800000.0
2007-04-26 22:09:00,162.67,162.67,162.67,162.67,17600000.0
2007-04-26 22:10:00,162.67,162.67,162.67,162.67,72800000.0
2007-04-26 22:11:00,162.67,162.67,162.665,162.665,159900001.0
2007-04-26 22:12:00,162.67,162.67,162.66,162.66,157399999.0
2007-04-26 22:13:00,162.66,162.66,162.65,162.66,96800000.0
2007-04-26 22:14:00,162.66,162.66,162.655,162.655,132000000.0
2007-04-26 22:15:00,162.65,162.66,162.65,162.66,197599995.0
2007-04-26 22:16:00,162.66,162.67,162.65,162.66,171199998.0
2007-04-26 22:17:00,162.66,162.66,162.645,162.645,63199999.0
2007-04-26 22:18:00,162.65,162.65,162.615,162.63,297600006.0
2007-04-26 22:19:00,162.63,162.65,162.63,162.63,544000001.0
2007-04-26 22:20:00,162.64,162.65,162.635,162.635,200900005.0
2007-04-26 22:21:00,162.64,162.64,162.625,162.625,162400001.0
2007-04-26 22:22:00,162.625,162.63,162.625,162.625,163800006.0
2007-04-26 22:23:00,162.63,162.64,162.63,162.64,161100000.0
2007-04-26 22:24:00,162.65,162.65,162.65,162.65,800000.0
2007-04-26 22:25:00,162.65,162.66,162.64,162.65,129600000.0
2007-04-26 22:26:00,162.645,162.66,162.63,162.66,316800001.0
2007-04-26 22:27:00,162.66,162.66,162.64,162.66,358700004.0
2007-04-26 22:28:00,162.66,162.66,162.65,162.65,287200003.0
2007-04-26 22:29:00,162.655,162.67,162.65,162.655,154300003.0
2007-04-26 22:30:00,162.655,162.66,162.64,162.65,195800004.0
2007-04-26 22:31:00,162.65,162.67,162.645,162.67,270500003.0
2007-04-26 22:32:00,162.655,162.665,162.645,162.65,513400011.0
2007-04-26 22:33:00,162.65,162.66,162.65,162.65,123300000.0
2007-04-26 22:34:00,162.65,162.65,162.65,162.65,82400000.0
2007-04-26 22:35:00,162.65,162.66,162.65,162.65,102000000.0
2007-04-26 22:36:00,162.66,162.67,162.645,162.645,391100005.0
2007-04-26 22:37:00,162.645,162.65,162.645,162.65,84300001.0
2007-04-26 22:38:00,162.65,162.65,162.635,162.645,113600000.0
2007-04-26 22:39:00,162.65,162.65,162.65,162.65,2400000.0
2007-04-26 22:40:00,162.64,162.65,162.64,162.64,68000000.0
2007-04-26 22:41:00,162.64,162.65,162.635,162.64,58699999.0
2007-04-26 22:42:00,162.64,162.64,162.625,162.625,47999999.0
2007-04-26 22:43:00,162.625,162.64,162.625,162.63,86400000.0
2007-04-26 22:44:00,162.63,162.63,162.63,162.63,57600000.0
2007-04-26 22:45:00,162.63,162.635,162.61,162.61,437499999.0
2007-04-26 22:46:00,162.605,162.61,162.6,162.6,306299998.0
2007-04-26 22:47:00,162.6,162.62,162.6,162.62,184500002.0
2007-04-26 22:48:00,162.61,162.61,162.61,162.61,122400004.0
2007-04-26 22:49:00,162.6,162.61,162.6,162.6,203200001.0
2007-04-26 22:50:00,162.6,162.6,162.59,162.6,135200000.0
2007-04-26 22:51:00,162.595,162.6,162.585,162.59,192400001.0
2007-04-26 22:52:00,162.6,162.6,162.58,162.6,142400000.0
2007-04-26 22:53:00,162.59,162.6,162.59,162.59,81600000.0
2007-04-26 22:54:00,162.59,162.59,162.585,162.585,68800000.0
2007-04-26 22:55:00,162.58,162.59,162.58,162.59,72800000.0
2007-04-26 22:56:00,162.58,162.58,162.58,162.58,73600000.0
2007-04-26 22:57:00,162.58,162.595,162.58,162.585,154400000.0
2007-04-26 22:58:00,162.585,162.61,162.58,162.6,74600000.0
2007-04-26 22:59:00,162.59,162.6,162.58,162.58,43100000.0
2007-04-26 23:00:00,162.58,162.58,162.57,162.57,19200000.0
2007-04-26 23:01:00,162.6,162.6,162.58,162.58,60800000.0
2007-04-26 23:02:00,162.57,162.57,162.56,162.56,60800000.0
2007-04-26 23:03:00,162.57,162.57,162.57,162.57,60800000.0
2007-04-26 23:04:00,162.56,162.56,162.56,162.56,60800000.0
2007-04-26 23:06:00,162.55,162.55,162.55,162.55,60800000.0
2007-04-26 23:07:00,162.56,162.56,162.55,162.55,60800000.0
2007-04-26 23:09:00,162.54,162.55,162.54,162.54,60800000.0
2007-04-26 23:10:00,162.55,162.55,162.55,162.55,60800000.0
2007-04-26 23:11:00,162.56,162.56,162.56,162.56,60800000.0
2007-04-26 23:12:00,162.55,162.55,162.55,162.55,60800000.0
2007-04-26 23:14:00,162.56,162.56,162.54,162.54,60800000.0
2007-04-26 23:15:00,162.53,162.53,162.53,162.53,60800000.0
2007-04-26 23:17:00,162.52,162.52,162.51,162.51,60800000.0
2007-04-26 23:18:00,162.515,162.515,162.49,162.49,50900000.0
2007-04-26 23:19:00,162.505,162.505,162.45,162.47,146300000.0
2007-04-26 23:20:00,162.47,162.51,162.44,162.5,236199999.0
2007-04-26 23:21:00,162.49,162.49,162.48,162.48,57600000.0
2007-04-26 23:22:00,162.48,162.49,162.48,162.49,22400000.0
2007-04-26 23:23:00,162.49,162.495,162.47,162.485,160599999.0
2007-04-26 23:24:00,162.49,162.51,162.46,162.505,420799999.0
2007-04-26 23:25:00,162.51,162.605,162.51,162.54,196300000.0
2007-04-26 23:26:00,162.545,162.55,162.51,162.53,137900000.0
2007-04-26 23:27:00,162.54,162.54,162.49,162.5,238599998.0
2007-04-26 23:28:00,162.5,162.5,162.46,162.47,217700004.0
2007-04-26 23:29:00,162.47,162.48,162.45,162.47,179700000.0
2007-04-26 23:30:00,162.47,162.48,162.47,162.48,41600000.0
2007-04-26 23:31:00,162.48,162.48,162.45,162.47,68700000.0
2007-04-26 23:32:00,162.47,162.47,162.47,162.47,4000000.0
2007-04-26 23:33:00,162.47,162.47,162.465,162.465,22400000.0
2007-04-26 23:34:00,162.46,162.48,162.46,162.47,88000000.0
2007-04-26 23:35:00,162.47,162.47,162.465,162.465,53600000.0
2007-04-26 23:36:00,162.46,162.48,162.46,162.48,139200001.0
2007-04-26 23:37:00,162.48,162.48,162.46,162.47,115800000.0
2007-04-26 23:38:00,162.48,162.48,162.47,162.47,22400000.0
2007-04-26 23:39:00,162.47,162.47,162.47,162.47,4000000.0
2007-04-26 23:41:00,162.47,162.47,162.47,162.47,8800000.0
2007-04-26 23:42:00,162.48,162.48,162.47,162.48,8800000.0
2007-04-26 23:43:00,162.47,162.47,162.46,162.46,8800000.0
2007-04-26 23:44:00,162.45,162.46,162.45,162.46,8800000.0
2007-04-26 23:45:00,162.47,162.47,162.46,162.47,8800000.0
2007-04-26 23:46:00,162.46,162.46,162.45,162.45,8800000.0
2007-04-26 23:50:00,162.45,162.45,162.45,162.45,8800000.0
2007-04-26 23:51:00,162.47,162.47,162.47,162.47,1600000.0
2007-04-26 23:52:00,162.46,162.46,162.41,162.43,167200000.0
2007-04-26 23:53:00,162.42,162.42,162.41,162.41,151600003.0
2007-04-26 23:54:00,162.41,162.42,162.41,162.415,68000001.0
2007-04-26 23:55:00,162.415,162.415,162.41,162.41,15200000.0
2007-04-26 23:56:00,162.43,162.43,162.41,162.41,20000000.0
2007-04-26 23:57:00,162.42,162.44,162.42,162.43,20000000.0
2007-04-26 23:58:00,162.44,162.44,162.42,162.42,20000000.0
2007-04-26 23:59:00,162.43,162.43,162.42,162.43,20000000.0
2007-04-27 00:01:00,162.44,162.48,162.44,162.47,20000000.0
2007-04-27 00:02:00,162.46,162.48,162.46,162.48,20000000.0
2007-04-27 00:03:00,162.48,162.48,162.47,162.48,32000000.0
2007-04-27 00:04:00,162.48,162.48,162.46,162.465,85400001.0
2007-04-27 00:05:00,162.46,162.47,162.44,162.45,181200002.0
2007-04-27 00:06:00,162.45,162.47,162.45,162.45,60800000.0
2007-04-27 00:07:00,162.45,162.45,162.41,162.41,150399999.0
2007-04-27 00:08:00,162.43,162.43,162.41,162.42,66400000.0
2007-04-27 00:09:00,162.41,162.41,162.4,162.4,38600000.0
2007-04-27 00:10:00,162.4,162.4,162.4,162.4,18400000.0
2007-04-27 00:11:00,162.4,162.4,162.37,162.37,130500001.0
2007-04-27 00:12:00,162.38,162.38,162.38,162.38,12000000.0
2007-04-27 00:13:00,162.38,162.38,162.375,162.38,33700000.0
2007-04-27 00:14:00,162.38,162.41,162.38,162.41,60000000.0
2007-04-27 00:15:00,162.4,162.42,162.395,162.41,64000000.0
2007-04-27 00:16:00,162.41,162.41,162.41,162.41,12000000.0
2007-04-27 00:17:00,162.42,162.42,162.4,162.41,126799996.0
2007-04-27 00:18:00,162.42,162.42,162.42,162.42,800000.0
2007-04-27 00:19:00,162.42,162.42,162.38,162.4,157100002.0
2007-04-27 00:20:00,162.39,162.4,162.39,162.39,97600001.0
2007-04-27 00:21:00,162.41,162.42,162.41,162.41,116000000.0
2007-04-27 00:22:00,162.405,162.41,162.39,162.4,100699998.0
2007-04-27 00:23:00,162.4,162.41,162.38,162.4,202800001.0
2007-04-27 00:24:00,162.4,162.4,162.4,162.4,800000.0
2007-04-27 00:25:00,162.39,162.42,162.39,162.42,55200000.0
2007-04-27 00:26:00,162.42,162.43,162.415,162.415,91399998.0
2007-04-27 00:27:00,162.42,162.43,162.41,162.42,100199999.0
2007-04-27 00:28:00,162.41,162.42,162.41,162.42,95999997.0
2007-04-27 00:29:00,162.42,162.42,162.4,162.415,85700000.0
2007-04-27 00:30:00,162.415,162.415,162.41,162.41,16000000.0
2007-04-27 00:31:00,162.41,162.41,162.4,162.41,101400000.0
2007-04-27 00:32:00,162.405,162.41,162.405,162.41,107999997.0
2007-04-27 00:33:00,162.41,162.42,162.41,162.42,23200000.0
2007-04-27 00:34:00,162.42,162.43,162.42,162.42,54199999.0
2007-04-27 00:35:00,162.43,162.43,162.41,162.41,204100000.0
2007-04-27 00:36:00,162.43,162.44,162.42,162.42,237599998.0
2007-04-27 00:37:00,162.43,162.46,162.42,162.46,289600000.0
2007-04-27 00:38:00,162.46,162.47,162.45,162.46,124000000.0
2007-04-27 00:39:00,162.45,162.46,162.42,162.44,260200005.0
2007-04-27 00:40:00,162.44,162.45,162.4,162.45,261200001.0
2007-04-27 00:41:00,162.44,162.45,162.44,162.44,133599998.0
2007-04-27 00:42:00,162.44,162.44,162.41,162.415,109600000.0
2007-04-27 00:43:00,162.42,162.42,162.415,162.42,57100000.0
2007-04-27 00:44:00,162.42,162.46,162.42,162.46,48000000.0
2007-04-27 00:45:00,162.46,162.47,162.43,162.43,179300002.0
2007-04-27 00:46:00,162.435,162.44,162.435,162.44,32000000.0
2007-04-27 00:47:00,162.43,162.44,162.41,162.415,321699996.0
2007-04-27 00:48:00,162.41,162.44,162.41,162.41,208599997.0
2007-04-27 00:49:00,162.43,162.43,162.41,162.43,54500000.0
2007-04-27 00:50:00,162.43,162.43,162.38,162.38,259199998.0
2007-04-27 00:51:00,162.38,162.41,162.38,162.39,525599997.0
2007-04-27 00:52:00,162.39,162.41,162.39,162.41,376799994.0
2007-04-27 00:53:00,162.41,162.41,162.4,162.4,56000000.0
2007-04-27 00:54:00,162.4,162.41,162.39,162.41,75999998.0
2007-04-27 00:55:00,162.4,162.41,162.4,162.41,92000000.0
2007-04-27 00:56:00,162.42,162.42,162.405,162.42,186400000.0
2007-04-27 00:57:00,162.41,162.41,162.4,162.4,95999999.0
2007-04-27 00:58:00,162.4,162.41,162.39,162.395,178400002.0
2007-04-27 00:59:00,162.39,162.42,162.38,162.42,375999995.0
2007-04-27 01:00:00,162.43,162.48,162.42,162.47,399400002.0
2007-04-27 01:01:00,162.47,162.47,162.45,162.46,350700001.0
2007-04-27 01:02:00,162.46,162.465,162.42,162.42,460300001.0
2007-04-27 01:03:00,162.43,162.44,162.4,162.42,268899995.0
2007-04-27 01:04:00,162.42,162.43,162.42,162.42,54399999.0
2007-04-27 01:05:00,162.42,162.42,162.41,162.42,63200000.0
2007-04-27 01:06:00,162.42,162.43,162.41,162.43,106400000.0
2007-04-27 01:07:00,162.43,162.43,162.42,162.43,123200000.0
2007-04-27 01:08:00,162.43,162.43,162.42,162.43,220299998.0
2007-04-27 01:09:00,162.43,162.43,162.43,162.43,33200000.0
2007-04-27 01:10:00,162.43,162.43,162.4,162.4,274399999.0
2007-04-27 01:11:00,162.4,162.4,162.365,162.365,220999998.0
2007-04-27 01:12:00,162.38,162.39,162.36,162.39,160300000.0
2007-04-27 01:13:00,162.37,162.38,162.37,162.38,96800000.0
2007-04-27 01:14:00,162.38,162.41,162.365,162.41,315999999.0
2007-04-27 01:15:00,162.41,162.42,162.4,162.42,151000000.0
2007-04-27 01:16:00,162.42,162.42,162.4,162.42,74400000.0
2007-04-27 01:17:00,162.42,162.43,162.42,162.43,192500001.0
2007-04-27 01:18:00,162.44,162.45,162.42,162.43,235899999.0
2007-04-27 01:19:00,162.44,162.44,162.43,162.43,39100000.0
2007-04-27 01:20:00,162.43,162.46,162.43,162.46,220699999.0
2007-04-27 01:21:00,162.46,162.46,162.46,162.46,119200000.0
2007-04-27 01:22:00,162.46,162.46,162.455,162.455,130400000.0
2007-04-27 01:23:00,162.47,162.47,162.46,162.47,114400000.0
2007-04-27 01:24:00,162.46,162.47,162.44,162.46,391799999.0
2007-04-27 01:25:00,162.455,162.46,162.45,162.45,175400000.0
2007-04-27 01:26:00,162.45,162.48,162.45,162.48,403599993.0
2007-04-27 01:27:00,162.47,162.48,162.45,162.46,233499998.0
2007-04-27 01:28:00,162.46,162.48,162.44,162.45,123300000.0
2007-04-27 01:29:00,162.445,162.46,162.4,162.42,261099999.0
2007-04-27 01:30:00,162.45,162.59,162.36,162.47,654700011.0
2007-04-27 01:31:00,162.475,162.52,162.46,162.48,652999998.0
2007-04-27 01:32:00,162.51,162.59,162.47,162.58,626800003.0
2007-04-27 01:33:00,162.58,162.61,162.56,162.605,405999998.0
2007-04-27 01:34:00,162.605,162.65,162.6,162.6,588999998.0
2007-04-27 01:35:00,162.59,162.62,162.57,162.61,768600002.0
2007-04-27 01:36:00,162.61,162.66,162.6,162.65,542200002.0
2007-04-27 01:37:00,162.65,162.66,162.63,162.64,489099999.0
2007-04-27 01:38:00,162.63,162.64,162.62,162.63,576799997.0
2007-04-27 01:39:00,162.645,162.66,162.63,162.66,306499994.0
2007-04-27 01:40:00,162.655,162.655,162.61,162.61,517500000.0
2007-04-27 01:41:00,162.61,162.61,162.54,162.56,574900000.0
2007-04-27 01:42:00,162.56,162.56,162.54,162.54,203999995.0
2007-04-27 01:43:00,162.54,162.55,162.5,162.51,407500000.0
2007-04-27 01:44:00,162.52,162.54,162.52,162.54,294400000.0
2007-04-27 01:45:00,162.54,162.55,162.52,162.54,180400000.0
2007-04-27 01:46:00,162.54,162.55,162.54,162.55,126400000.0
2007-04-27 01:47:00,162.55,162.56,162.54,162.55,463799999.0
2007-04-27 01:48:00,162.55,162.58,162.535,162.56,555199998.0
2007-04-27 01:49:00,162.56,162.57,162.51,162.51,277100000.0
2007-04-27 01:50:00,162.53,162.63,162.46,162.58,546900000.0
2007-04-27 01:51:00,162.585,162.61,162.55,162.61,607899999.0
2007-04-27 01:52:00,162.61,162.66,162.59,162.65,663699999.0
2007-04-27 01:53:00,162.65,162.655,162.57,162.57,678899999.0
2007-04-27 01:54:00,162.58,162.58,162.5,162.52,427100003.0
2007-04-27 01:55:00,162.52,162.54,162.52,162.54,179300001.0
2007-04-27 01:56:00,162.54,162.57,162.53,162.57,188000000.0
2007-04-27 01:57:00,162.57,162.58,162.56,162.56,522700003.0
2007-04-27 01:58:00,162.565,162.57,162.505,162.52,1386300005.0
2007-04-27 01:59:00,162.53,162.53,162.48,162.5,652599999.0
2007-04-27 02:00:00,162.5,162.52,162.49,162.51,974300001.0
2007-04-27 02:01:00,162.51,162.56,162.5,162.56,592999998.0
2007-04-27 02:02:00,162.56,162.58,162.55,162.57,426299996.0
2007-04-27 02:03:00,162.57,162.57,162.55,162.56,403200000.0
2007-04-27 02:04:00,162.56,162.58,162.56,162.57,419699995.0
2007-04-27 02:05:00,162.57,162.58,162.55,162.56,449999997.0
2007-04-27 02:06:00,162.56,162.57,162.55,162.57,369199995.0
2007-04-27 02:07:00,162.57,162.63,162.56,162.61,480100005.0
2007-04-27 02:08:00,162.615,162.63,162.59,162.6,727999998.0
2007-04-27 02:09:00,162.6,162.61,162.6,162.61,369200000.0
2007-04-27 02:10:00,162.61,162.62,162.6,162.61,280599998.0
2007-04-27 02:11:00,162.61,162.62,162.6,162.62,192000000.0
2007-04-27 02:12:00,162.62,162.63,162.61,162.615,305500000.0
2007-04-27 02:13:00,162.6,162.61,162.6,162.61,234799998.0
2007-04-27 02:14:00,162.6,162.61,162.58,162.59,358699999.0
2007-04-27 02:15:00,162.59,162.59,162.59,162.59,75200000.0
2007-04-27 02:16:00,162.59,162.6,162.58,162.58,146300000.0
2007-04-27 02:17:00,162.58,162.59,162.58,162.58,117600000.0
2007-04-27 02:18:00,162.58,162.59,162.57,162.575,334500001.0
2007-04-27 02:19:00,162.58,162.58,162.56,162.56,364200002.0
2007-04-27 02:20:00,162.56,162.56,162.53,162.55,527400000.0
2007-04-27 02:21:00,162.55,162.57,162.545,162.555,511700000.0
2007-04-27 02:22:00,162.56,162.58,162.56,162.56,380000000.0
2007-04-27 02:23:00,162.56,162.56,162.55,162.55,247999998.0
2007-04-27 02:24:00,162.55,162.57,162.55,162.55,259199999.0
2007-04-27 02:25:00,162.56,162.57,162.55,162.56,291500002.0
2007-04-27 02:26:00,162.56,162.58,162.55,162.57,513199997.0
2007-04-27 02:27:00,162.57,162.63,162.57,162.62,494899999.0
2007-04-27 02:28:00,162.61,162.65,162.59,162.635,670999996.0
2007-04-27 02:29:00,162.625,162.66,162.62,162.65,411599996.0
2007-04-27 02:30:00,162.65,162.66,162.635,162.65,229600000.0
2007-04-27 02:31:00,162.66,162.66,162.63,162.65,294300003.0
2007-04-27 02:32:00,162.65,162.65,162.64,162.65,108000000.0
2007-04-27 02:33:00,162.65,162.65,162.63,162.64,301999999.0
2007-04-27 02:34:00,162.635,162.65,162.62,162.63,466900001.0
2007-04-27 02:35:00,162.63,162.63,162.62,162.63,180300000.0
2007-04-27 02:36:00,162.63,162.63,162.62,162.62,153099999.0
2007-04-27 02:37:00,162.63,162.64,162.63,162.63,147200000.0
2007-04-27 02:38:00,162.63,162.65,162.62,162.65,179999999.0
2007-04-27 02:39:00,162.65,162.69,162.65,162.65,216000002.0
2007-04-27 02:40:00,162.65,162.66,162.62,162.62,251200000.0
2007-04-27 02:41:00,162.64,162.65,162.62,162.65,196799999.0
2007-04-27 02:42:00,162.65,162.67,162.65,162.67,232100000.0
2007-04-27 02:43:00,162.67,162.7,162.65,162.69,603200000.0
2007-04-27 02:44:00,162.69,162.71,162.68,162.71,408799999.0
2007-04-27 02:45:00,162.7,162.72,162.7,162.71,313599998.0
2007-04-27 02:46:00,162.73,162.73,162.71,162.73,210300000.0
2007-04-27 02:47:00,162.74,162.75,162.72,162.75,380799997.0
2007-04-27 02:48:00,162.75,162.75,162.73,162.73,310299999.0
2007-04-27 02:49:00,162.73,162.74,162.71,162.74,211200001.0
2007-04-27 02:50:00,162.72,162.74,162.71,162.74,460600006.0
2007-04-27 02:51:00,162.73,162.74,162.72,162.72,264200003.0
2007-04-27 02:52:00,162.72,162.74,162.72,162.73,293600001.0
2007-04-27 02:53:00,162.74,162.75,162.73,162.74,180600000.0
2007-04-27 02:54:00,162.745,162.78,162.73,162.78,402000002.0
2007-04-27 02:55:00,162.78,162.83,162.77,162.82,815499994.0
2007-04-27 02:56:00,162.82,162.82,162.765,162.78,417300002.0
2007-04-27 02:57:00,162.77,162.8,162.77,162.8,166400002.0
2007-04-27 02:58:00,162.8,162.8,162.77,162.77,367799998.0
2007-04-27 02:59:00,162.77,162.78,162.76,162.76,195199999.0
2007-04-27 03:00:00,162.76,162.77,162.74,162.75,723299998.0
2007-04-27 03:01:00,162.76,162.76,162.73,162.73,559099997.0
2007-04-27 03:02:00,162.73,162.77,162.73,162.74,413500001.0
2007-04-27 03:03:00,162.73,162.77,162.73,162.77,507600002.0
2007-04-27 03:04:00,162.76,162.77,162.74,162.74,446200000.0
2007-04-27 03:05:00,162.74,162.75,162.73,162.74,323199999.0
2007-04-27 03:06:00,162.74,162.79,162.74,162.77,685200005.0
2007-04-27 03:07:00,162.77,162.79,162.76,162.78,846500003.0
2007-04-27 03:08:00,162.78,162.79,162.78,162.79,37600000.0
2007-04-27 03:09:00,162.775,162.79,162.76,162.77,424400002.0
2007-04-27 03:10:00,162.775,162.79,162.77,162.79,219100004.0
2007-04-27 03:11:00,162.79,162.79,162.77,162.77,90400000.0
2007-04-27 03:12:00,162.76,162.77,162.76,162.77,100700000.0
2007-04-27 03:13:00,162.77,162.77,162.75,162.76,416300000.0
2007-04-27 03:14:00,162.76,162.76,162.76,162.76,54800000.0
2007-04-27 03:15:00,162.76,162.76,162.72,162.74,377400003.0
2007-04-27 03:16:00,162.74,162.75,162.73,162.74,264499998.0
2007-04-27 03:17:00,162.74,162.75,162.73,162.75,554099996.0
2007-04-27 03:18:00,162.74,162.76,162.74,162.75,177800001.0
2007-04-27 03:19:00,162.75,162.75,162.73,162.74,163199999.0
2007-04-27 03:20:00,162.74,162.74,162.72,162.72,77600000.0
2007-04-27 03:21:00,162.72,162.73,162.72,162.73,126899999.0
2007-04-27 03:22:00,162.72,162.73,162.72,162.72,117100001.0
2007-04-27 03:23:00,162.72,162.74,162.72,162.74,163999996.0
2007-04-27 03:24:00,162.74,162.76,162.73,162.75,638599992.0
2007-04-27 03:25:00,162.74,162.77,162.73,162.75,742499998.0
2007-04-27 03:26:00,162.75,162.77,162.75,162.77,208299996.0
2007-04-27 03:27:00,162.77,162.77,162.76,162.76,141599999.0
2007-04-27 03:28:00,162.76,162.76,162.74,162.75,294299994.0
2007-04-27 03:29:00,162.75,162.75,162.73,162.74,181599999.0
2007-04-27 03:30:00,162.74,162.74,162.73,162.73,270899999.0
2007-04-27 03:31:00,162.74,162.74,162.74,162.74,24800000.0
2007-04-27 03:32:00,162.74,162.74,162.73,162.74,204299998.0
2007-04-27 03:33:00,162.74,162.74,162.74,162.74,220799999.0
2007-04-27 03:34:00,162.74,162.74,162.69,162.71,324800001.0
2007-04-27 03:35:00,162.7,162.72,162.69,162.71,256800006.0
2007-04-27 03:36:00,162.72,162.72,162.7,162.71,89400002.0
2007-04-27 03:37:00,162.72,162.73,162.71,162.71,48800000.0
2007-04-27 03:38:00,162.71,162.72,162.71,162.71,39500000.0
2007-04-27 03:39:00,162.71,162.72,162.71,162.72,91999999.0
2007-04-27 03:40:00,162.71,162.72,162.7,162.72,94800000.0
2007-04-27 03:41:00,162.72,162.72,162.72,162.72,2400000.0
2007-04-27 03:42:00,162.72,162.72,162.71,162.71,68799999.0
2007-04-27 03:43:00,162.72,162.72,162.7,162.7,171300000.0
2007-04-27 03:44:00,162.7,162.71,162.69,162.7,215500000.0
2007-04-27 03:45:00,162.7,162.71,162.7,162.71,164800000.0
2007-04-27 03:46:00,162.7,162.71,162.67,162.67,124000000.0
2007-04-27 03:47:00,162.67,162.67,162.67,162.67,16800000.0
2007-04-27 03:48:00,162.67,162.67,162.62,162.62,951200002.0
2007-04-27 03:49:00,162.63,162.66,162.63,162.63,400800001.0
2007-04-27 03:50:00,162.64,162.66,162.64,162.65,304800000.0
2007-04-27 03:51:00,162.65,162.66,162.65,162.66,120000001.0
2007-04-27 03:52:00,162.65,162.66,162.65,162.66,220400002.0
2007-04-27 03:53:00,162.65,162.68,162.65,162.67,358400000.0
2007-04-27 03:54:00,162.67,162.68,162.67,162.68,384799998.0
2007-04-27 03:55:00,162.68,162.72,162.67,162.7,692599999.0
2007-04-27 03:56:00,162.71,162.73,162.7,162.725,271900001.0
2007-04-27 03:57:00,162.725,162.73,162.7,162.7,213299997.0
2007-04-27 03:58:00,162.71,162.71,162.68,162.68,690200000.0
2007-04-27 03:59:00,162.675,162.69,162.67,162.67,597599994.0
2007-04-27 04:00:00,162.67,162.69,162.66,162.68,524699994.0
2007-04-27 04:01:00,162.67,162.68,162.67,162.68,474400003.0
2007-04-27 04:02:00,162.68,162.69,162.66,162.68,462824998.0
2007-04-27 04:03:00,162.69,162.7,162.68,162.685,147099999.0
2007-04-27 04:04:00,162.68,162.69,162.665,162.68,389299996.0
2007-04-27 04:05:00,162.68,162.69,162.68,162.68,220799999.0
2007-04-27 04:06:00,162.69,162.69,162.68,162.69,57599998.0
2007-04-27 04:07:00,162.69,162.7,162.68,162.69,310099996.0
2007-04-27 04:08:00,162.69,162.695,162.67,162.67,277362503.0
2007-04-27 04:09:00,162.67,162.68,162.65,162.655,388262497.0
2007-04-27 04:10:00,162.66,162.68,162.64,162.66,609499992.0
2007-04-27 04:11:00,162.66,162.68,162.65,162.67,408899998.0
2007-04-27 04:12:00,162.67,162.68,162.67,162.68,132799999.0
2007-04-27 04:13:00,162.68,162.69,162.67,162.68,464900005.0
2007-04-27 04:14:00,162.68,162.71,162.68,162.71,166699999.0
2007-04-27 04:15:00,162.71,162.71,162.69,162.71,189499993.0
2007-04-27 04:16:00,162.71,162.725,162.71,162.72,152300000.0
2007-04-27 04:17:00,162.71,162.73,162.71,162.72,133499999.0
2007-04-27 04:18:00,162.72,162.72,162.69,162.7,265199999.0
2007-04-27 04:19:00,162.7,162.7,162.69,162.7,101600001.0
2007-04-27 04:20:00,162.7,162.72,162.7,162.7,171900000.0
2007-04-27 04:21:00,162.7,162.7,162.685,162.685,37000000.0
2007-04-27 04:22:00,162.69,162.7,162.68,162.69,133499999.0
2007-04-27 04:23:00,162.7,162.7,162.69,162.69,28000000.0
2007-04-27 04:24:00,162.69,162.71,162.68,162.7,261799996.0
2007-04-27 04:25:00,162.695,162.71,162.67,162.69,548899994.0
2007-04-27 04:26:00,162.69,162.69,162.67,162.68,223999997.0
2007-04-27 04:27:00,162.68,162.68,162.67,162.67,76000000.0
2007-04-27 04:28:00,162.67,162.69,162.665,162.69,259200002.0
2007-04-27 04:29:00,162.68,162.68,162.67,162.67,91200000.0
2007-04-27 04:30:00,162.67,162.69,162.67,162.68,87200000.0
2007-04-27 04:31:00,162.68,162.69,162.67,162.69,99199999.0
2007-04-27 04:32:00,162.69,162.69,162.68,162.68,210800002.0
2007-04-27 04:33:00,162.69,162.69,162.69,162.69,800000.0
2007-04-27 04:34:00,162.69,162.69,162.69,162.69,4800000.0
2007-04-27 04:35:00,162.69,162.69,162.65,162.65,198400000.0
2007-04-27 04:36:00,162.66,162.665,162.65,162.66,212700003.0
2007-04-27 04:37:00,162.67,162.67,162.65,162.67,75512497.0
2007-04-27 04:38:00,162.67,162.67,162.64,162.66,195500002.0
2007-04-27 04:39:00,162.67,162.67,162.655,162.655,20800000.0
2007-04-27 04:40:00,162.66,162.67,162.66,162.66,29600000.0
2007-04-27 04:41:00,162.67,162.67,162.66,162.66,90400000.0
2007-04-27 04:42:00,162.66,162.68,162.66,162.68,45200001.0
2007-04-27 04:43:00,162.68,162.69,162.665,162.68,188600000.0
2007-04-27 04:44:00,162.69,162.69,162.66,162.67,50400000.0
2007-04-27 04:45:00,162.66,162.68,162.66,162.66,71999999.0
2007-04-27 04:46:00,162.67,162.67,162.67,162.67,400000.0
2007-04-27 04:47:00,162.67,162.67,162.66,162.67,6800000.0
2007-04-27 04:48:00,162.67,162.67,162.65,162.66,12100000.0
2007-04-27 04:49:00,162.66,162.66,162.64,162.65,85600000.0
2007-04-27 04:50:00,162.65,162.65,162.64,162.65,88000000.0
2007-04-27 04:51:00,162.65,162.65,162.65,162.65,18400000.0
2007-04-27 04:52:00,162.65,162.65,162.595,162.63,365700001.0
2007-04-27 04:53:00,162.63,162.64,162.6,162.61,145500000.0
2007-04-27 04:54:00,162.61,162.61,162.595,162.6,127200000.0
2007-04-27 04:55:00,162.59,162.6,162.57,162.59,190199999.0
2007-04-27 04:56:00,162.59,162.59,162.58,162.58,2400000.0
2007-04-27 04:57:00,162.58,162.59,162.57,162.59,72299999.0
2007-04-27 04:58:00,162.59,162.6,162.59,162.6,1662500.0
2007-04-27 04:59:00,162.6,162.61,162.6,162.6,5600000.0
2007-04-27 05:00:00,162.6,162.6,162.585,162.59,31387500.0
2007-04-27 05:01:00,162.59,162.59,162.58,162.58,14400000.0
2007-04-27 05:02:00,162.58,162.58,162.56,162.57,25600000.0
2007-04-27 05:03:00,162.56,162.57,162.55,162.57,309899999.0
2007-04-27 05:04:00,162.56,162.6,162.56,162.575,353600000.0
2007-04-27 05:05:00,162.57,162.61,162.57,162.59,360599996.0
2007-04-27 05:06:00,162.59,162.61,162.59,162.61,143199999.0
2007-04-27 05:07:00,162.61,162.64,162.6,162.64,430399999.0
2007-04-27 05:08:00,162.64,162.65,162.63,162.65,90000000.0
2007-04-27 05:09:00,162.65,162.65,162.61,162.62,190200002.0
2007-04-27 05:10:00,162.62,162.63,162.62,162.63,126400000.0
2007-04-27 05:11:00,162.62,162.63,162.605,162.61,282799999.0
2007-04-27 05:12:00,162.62,162.63,162.62,162.62,109600000.0
2007-04-27 05:13:00,162.62,162.62,162.62,162.62,30400000.0
2007-04-27 05:14:00,162.62,162.63,162.62,162.62,30400000.0
2007-04-27 05:15:00,162.62,162.64,162.61,162.62,165600001.0
2007-04-27 05:16:00,162.62,162.64,162.61,162.63,165500002.0
2007-04-27 05:17:00,162.64,162.64,162.62,162.63,73600000.0
2007-04-27 05:18:00,162.64,162.65,162.63,162.65,77600000.0
2007-04-27 05:19:00,162.65,162.65,162.64,162.65,101600000.0
2007-04-27 05:20:00,162.65,162.65,162.64,162.64,55700001.0
2007-04-27 05:21:00,162.64,162.65,162.63,162.65,79600000.0
2007-04-27 05:22:00,162.64,162.65,162.63,162.635,56800000.0
2007-04-27 05:23:00,162.64,162.65,162.63,162.635,129600000.0
2007-04-27 05:24:00,162.65,162.65,162.63,162.63,57400000.0
2007-04-27 05:25:00,162.63,162.64,162.63,162.64,118400000.0
2007-04-27 05:26:00,162.64,162.65,162.64,162.64,88800000.0
2007-04-27 05:27:00,162.64,162.65,162.64,162.65,60800000.0
2007-04-27 05:28:00,162.64,162.65,162.64,162.65,12000000.0
2007-04-27 05:29:00,162.65,162.65,162.65,162.65,2400000.0
2007-04-27 05:30:00,162.65,162.65,162.65,162.65,8000000.0
2007-04-27 05:31:00,162.65,162.65,162.65,162.65,3200000.0
2007-04-27 05:32:00,162.65,162.65,162.64,162.65,17600000.0
2007-04-27 05:33:00,162.65,162.65,162.63,162.63,22500000.0
2007-04-27 05:34:00,162.63,162.63,162.62,162.63,66400000.0
2007-04-27 05:35:00,162.63,162.63,162.63,162.63,22400000.0
2007-04-27 05:36:00,162.63,162.63,162.63,162.63,1600000.0
2007-04-27 05:37:00,162.63,162.63,162.615,162.62,34400000.0
2007-04-27 05:38:00,162.62,162.63,162.62,162.62,36800000.0
2007-04-27 05:39:00,162.61,162.61,162.605,162.61,20100000.0
2007-04-27 05:40:00,162.62,162.62,162.59,162.59,80800001.0
2007-04-27 05:41:00,162.58,162.61,162.58,162.59,180000000.0
2007-04-27 05:42:00,162.59,162.6,162.58,162.6,104800000.0
2007-04-27 05:43:00,162.6,162.6,162.6,162.6,18400000.0
2007-04-27 05:44:00,162.61,162.61,162.6,162.6,50400000.0
2007-04-27 05:45:00,162.6,162.6,162.59,162.6,145600002.0
2007-04-27 05:46:00,162.6,162.6,162.59,162.6,169599999.0
2007-04-27 05:47:00,162.59,162.61,162.59,162.59,187200000.0
2007-04-27 05:48:00,162.59,162.61,162.59,162.61,95200000.0
2007-04-27 05:49:00,162.61,162.61,162.59,162.6,136000000.0
2007-04-27 05:50:00,162.6,162.6,162.59,162.59,106400000.0
2007-04-27 05:51:00,162.6,162.6,162.59,162.59,170399999.0
2007-04-27 05:52:00,162.59,162.61,162.585,162.61,122399998.0
2007-04-27 05:53:00,162.6,162.61,162.58,162.6,169800000.0
2007-04-27 05:54:00,162.59,162.61,162.59,162.61,64000000.0
2007-04-27 05:55:00,162.6,162.6,162.59,162.59,57600000.0
2007-04-27 05:56:00,162.59,162.62,162.59,162.62,117600000.0
2007-04-27 05:57:00,162.61,162.62,162.61,162.61,32000000.0
2007-04-27 05:58:00,162.61,162.61,162.6,162.61,52000000.0
2007-04-27 05:59:00,162.61,162.63,162.61,162.63,117400000.0
2007-04-27 06:00:00,162.63,162.63,162.63,162.63,16800000.0
2007-04-27 06:01:00,162.63,162.67,162.63,162.67,158400000.0
2007-04-27 06:02:00,162.67,162.67,162.66,162.67,52700000.0
2007-04-27 06:03:00,162.67,162.69,162.66,162.68,330800001.0
2007-04-27 06:04:00,162.68,162.69,162.67,162.69,469700001.0
2007-04-27 06:05:00,162.69,162.71,162.69,162.69,263100002.0
2007-04-27 06:06:00,162.69,162.69,162.66,162.68,216000001.0
2007-04-27 06:07:00,162.68,162.69,162.67,162.675,238399996.0
2007-04-27 06:08:00,162.68,162.68,162.66,162.66,90599999.0
2007-04-27 06:09:00,162.67,162.68,162.67,162.67,56400001.0
2007-04-27 06:10:00,162.67,162.68,162.67,162.67,20000000.0
2007-04-27 06:11:00,162.68,162.68,162.67,162.68,5600000.0
2007-04-27 06:12:00,162.67,162.67,162.655,162.66,74699999.0
2007-04-27 06:13:00,162.67,162.67,162.66,162.66,21600000.0
2007-04-27 06:14:00,162.66,162.66,162.645,162.645,103200000.0
2007-04-27 06:15:00,162.65,162.66,162.62,162.62,327287495.0
2007-04-27 06:16:00,162.62,162.63,162.61,162.61,410799996.0
2007-04-27 06:17:00,162.62,162.63,162.61,162.61,330725002.0
2007-04-27 06:18:00,162.61,162.62,162.6,162.62,231600000.0
2007-04-27 06:19:00,162.62,162.62,162.6,162.615,310300010.0
2007-04-27 06:20:00,162.62,162.62,162.615,162.615,101200000.0
2007-04-27 06:21:00,162.615,162.62,162.61,162.62,108799997.0
2007-04-27 06:22:00,162.61,162.61,162.6,162.605,276399996.0
2007-04-27 06:23:00,162.605,162.62,162.6,162.61,319100001.0
2007-04-27 06:24:00,162.6,162.62,162.6,162.61,154899999.0
2007-04-27 06:25:00,162.61,162.61,162.6,162.61,450399999.0
2007-04-27 06:26:00,162.61,162.61,162.6,162.61,126399999.0
2007-04-27 06:27:00,162.61,162.61,162.61,162.61,63200000.0
2007-04-27 06:28:00,162.61,162.62,162.6,162.6,279199996.0
2007-04-27 06:29:00,162.62,162.62,162.615,162.615,101000000.0
2007-04-27 06:30:00,162.615,162.62,162.61,162.62,90000000.0
2007-04-27 06:31:00,162.62,162.63,162.6,162.61,262400003.0
2007-04-27 06:32:00,162.605,162.63,162.605,162.63,25787500.0
2007-04-27 06:33:00,162.62,162.62,162.615,162.62,83200000.0
2007-04-27 06:34:00,162.62,162.63,162.61,162.62,50400000.0
2007-04-27 06:35:00,162.615,162.63,162.61,162.62,50287500.0
2007-04-27 06:36:00,162.61,162.61,162.61,162.61,46400000.0
2007-04-27 06:37:00,162.61,162.61,162.61,162.61,21662500.0
2007-04-27 06:38:00,162.61,162.61,162.58,162.6,119450000.0
2007-04-27 06:39:00,162.6,162.6,162.59,162.59,126200000.0
2007-04-27 06:40:00,162.58,162.59,162.56,162.58,479300002.0
2007-04-27 06:41:00,162.58,162.58,162.58,162.58,22400000.0
2007-04-27 06:42:00,162.58,162.58,162.58,162.58,71200000.0
2007-04-27 06:43:00,162.58,162.59,162.58,162.59,71200000.0
2007-04-27 06:44:00,162.59,162.59,162.59,162.59,3200000.0
2007-04-27 06:45:00,162.59,162.59,162.57,162.575,287500003.0
2007-04-27 06:46:00,162.57,162.59,162.57,162.58,140000000.0
2007-04-27 06:47:00,162.58,162.58,162.57,162.58,32700000.0
2007-04-27 06:48:00,162.58,162.58,162.55,162.56,92800000.0
2007-04-27 06:49:00,162.56,162.57,162.56,162.57,65600000.0
2007-04-27 06:50:00,162.58,162.58,162.57,162.58,252599995.0
2007-04-27 06:51:00,162.58,162.6,162.575,162.59,153200001.0
2007-04-27 06:52:00,162.59,162.6,162.58,162.58,201787499.0
2007-04-27 06:53:00,162.58,162.59,162.55,162.55,141600000.0
2007-04-27 06:54:00,162.55,162.55,162.52,162.54,713300006.0
2007-04-27 06:55:00,162.54,162.54,162.47,162.49,402199999.0
2007-04-27 06:56:00,162.49,162.53,162.48,162.52,664800003.0
2007-04-27 06:57:00,162.52,162.53,162.51,162.51,519799996.0
2007-04-27 06:58:00,162.52,162.52,162.5,162.51,384800005.0
2007-04-27 06:59:00,162.52,162.52,162.49,162.49,579600002.0
2007-04-27 07:00:00,162.49,162.535,162.49,162.53,380000001.0
2007-04-27 07:01:00,162.52,162.55,162.52,162.55,403200000.0
2007-04-27 07:02:00,162.55,162.55,162.53,162.54,279200002.0
2007-04-27 07:03:00,162.535,162.535,162.53,162.53,73600002.0
2007-04-27 07:04:00,162.53,162.53,162.5,162.5,255199998.0
2007-04-27 07:05:00,162.5,162.51,162.46,162.46,470300002.0
2007-04-27 07:06:00,162.46,162.46,162.4,162.42,600199992.0
2007-04-27 07:07:00,162.42,162.5,162.42,162.48,915900001.0
2007-04-27 07:08:00,162.48,162.54,162.47,162.54,684000001.0
2007-04-27 07:09:00,162.55,162.55,162.53,162.54,316599999.0
2007-04-27 07:10:00,162.53,162.54,162.45,162.46,831899996.0
2007-04-27 07:11:00,162.46,162.46,162.43,162.44,350399998.0
2007-04-27 07:12:00,162.44,162.46,162.44,162.46,152900002.0
2007-04-27 07:13:00,162.46,162.47,162.45,162.46,278600001.0
2007-04-27 07:14:00,162.455,162.47,162.44,162.44,206399998.0
2007-04-27 07:15:00,162.44,162.44,162.39,162.42,620899996.0
2007-04-27 07:16:00,162.41,162.45,162.41,162.45,270900000.0
2007-04-27 07:17:00,162.44,162.45,162.435,162.45,239399997.0
2007-04-27 07:18:00,162.45,162.45,162.42,162.44,231199997.0
2007-04-27 07:19:00,162.44,162.44,162.41,162.42,410500001.0
2007-04-27 07:20:00,162.42,162.42,162.36,162.37,438700002.0
2007-04-27 07:21:00,162.37,162.39,162.36,162.36,180800000.0
2007-04-27 07:22:00,162.37,162.38,162.37,162.38,48000000.0
2007-04-27 07:23:00,162.38,162.38,162.34,162.38,388000000.0
2007-04-27 07:24:00,162.38,162.39,162.37,162.38,395700003.0
2007-04-27 07:25:00,162.37,162.39,162.37,162.38,110999998.0
2007-04-27 07:26:00,162.37,162.41,162.37,162.4,243999999.0
2007-04-27 07:27:00,162.4,162.41,162.39,162.4,250399999.0
2007-04-27 07:28:00,162.4,162.41,162.4,162.4,81599999.0
2007-04-27 07:29:00,162.4,162.41,162.39,162.395,525799994.0
2007-04-27 07:30:00,162.4,162.4,162.39,162.4,318700001.0
2007-04-27 07:31:00,162.39,162.4,162.38,162.4,267100005.0
2007-04-27 07:32:00,162.4,162.41,162.39,162.41,532199996.0
2007-04-27 07:33:00,162.41,162.41,162.41,162.41,29600000.0
2007-04-27 07:34:00,162.42,162.42,162.41,162.42,226399996.0
2007-04-27 07:35:00,162.42,162.43,162.41,162.42,321700002.0
2007-04-27 07:36:00,162.42,162.43,162.42,162.43,48800000.0
2007-04-27 07:37:00,162.43,162.43,162.415,162.42,72900000.0
2007-04-27 07:38:00,162.42,162.43,162.42,162.43,163700003.0
2007-04-27 07:39:00,162.43,162.44,162.42,162.42,372599997.0
2007-04-27 07:40:00,162.42,162.43,162.4,162.43,688700001.0
2007-04-27 07:41:00,162.43,162.44,162.42,162.44,369199997.0
2007-04-27 07:42:00,162.44,162.48,162.44,162.47,488800002.0
2007-04-27 07:43:00,162.48,162.52,162.46,162.52,225499998.0
2007-04-27 07:44:00,162.52,162.54,162.49,162.51,463099997.0
2007-04-27 07:45:00,162.52,162.53,162.49,162.51,370400005.0
2007-04-27 07:46:00,162.52,162.53,162.515,162.525,276300002.0
2007-04-27 07:47:00,162.52,162.53,162.52,162.53,360099998.0
2007-04-27 07:48:00,162.53,162.54,162.53,162.53,132999999.0
2007-04-27 07:49:00,162.53,162.55,162.51,162.55,403000001.0
2007-04-27 07:50:00,162.55,162.57,162.54,162.545,294299995.0
2007-04-27 07:51:00,162.54,162.54,162.515,162.53,211899996.0
2007-04-27 07:52:00,162.53,162.55,162.53,162.55,325599996.0
2007-04-27 07:53:00,162.55,162.56,162.55,162.56,279999999.0
2007-04-27 07:54:00,162.555,162.555,162.52,162.525,424900001.0
2007-04-27 07:55:00,162.53,162.53,162.495,162.51,409400000.0
2007-04-27 07:56:00,162.51,162.54,162.51,162.54,175600001.0
2007-04-27 07:57:00,162.54,162.56,162.54,162.54,361999999.0
2007-04-27 07:58:00,162.54,162.54,162.53,162.53,319999997.0
2007-04-27 07:59:00,162.52,162.53,162.5,162.5,534799998.0
2007-04-27 08:00:00,162.5,162.52,162.49,162.5,1016999995.0
2007-04-27 08:01:00,162.495,162.52,162.49,162.51,795899994.0
2007-04-27 08:02:00,162.51,162.53,162.48,162.53,666399996.0
2007-04-27 08:03:00,162.53,162.54,162.51,162.53,921599996.0
2007-04-27 08:04:00,162.53,162.56,162.53,162.545,1007000005.0
2007-04-27 08:05:00,162.55,162.55,162.52,162.54,821299992.0
2007-04-27 08:06:00,162.53,162.54,162.53,162.53,288699997.0
2007-04-27 08:07:00,162.53,162.53,162.5,162.52,572400000.0
2007-04-27 08:08:00,162.52,162.56,162.52,162.55,424399997.0
2007-04-27 08:09:00,162.54,162.55,162.525,162.54,598500001.0
2007-04-27 08:10:00,162.54,162.56,162.54,162.55,447600002.0
2007-04-27 08:11:00,162.55,162.57,162.54,162.56,472800000.0
2007-04-27 08:12:00,162.57,162.57,162.53,162.54,424599999.0
2007-04-27 08:13:00,162.54,162.55,162.51,162.51,1146800006.0
2007-04-27 08:14:00,162.51,162.53,162.5,162.51,620099993.0
2007-04-27 08:15:00,162.51,162.52,162.5,162.515,444000001.0
2007-04-27 08:16:00,162.505,162.55,162.505,162.52,1163699994.0
2007-04-27 08:17:00,162.52,162.59,162.52,162.58,448799996.0
2007-04-27 08:18:00,162.59,162.61,162.55,162.58,960999991.0
2007-04-27 08:19:00,162.57,162.59,162.565,162.57,344000000.0
2007-04-27 08:20:00,162.58,162.65,162.57,162.64,471000001.0
2007-04-27 08:21:00,162.64,162.65,162.62,162.64,83600000.0
2007-04-27 08:22:00,162.65,162.65,162.625,162.625,276500001.0
2007-04-27 08:23:00,162.63,162.65,162.61,162.63,273000003.0
2007-04-27 08:24:00,162.63,162.65,162.63,162.64,191599999.0
2007-04-27 08:25:00,162.63,162.64,162.585,162.6,390500001.0
2007-04-27 08:26:00,162.62,162.62,162.6,162.6,12000000.0
2007-04-27 08:27:00,162.59,162.61,162.56,162.56,836900000.0
2007-04-27 08:28:00,162.58,162.6,162.55,162.56,490499997.0
2007-04-27 08:29:00,162.56,162.57,162.56,162.57,72000000.0
2007-04-27 08:30:00,162.58,162.58,162.56,162.57,60800001.0
2007-04-27 08:31:00,162.56,162.58,162.55,162.58,455299998.0
2007-04-27 08:32:00,162.575,162.62,162.575,162.59,687400005.0
2007-04-27 08:33:00,162.6,162.61,162.59,162.6,562099998.0
2007-04-27 08:34:00,162.59,162.6,162.59,162.6,685500001.0
2007-04-27 08:35:00,162.61,162.61,162.59,162.6,424499998.0
2007-04-27 08:36:00,162.6,162.61,162.585,162.585,330099998.0
2007-04-27 08:37:00,162.585,162.62,162.575,162.61,507899994.0
2007-04-27 08:38:00,162.61,162.65,162.6,162.65,715799999.0
2007-04-27 08:39:00,162.65,162.66,162.62,162.63,359899996.0
2007-04-27 08:40:00,162.64,162.65,162.63,162.63,371399995.0
2007-04-27 08:41:00,162.64,162.66,162.63,162.65,262800001.0
2007-04-27 08:42:00,162.65,162.67,162.65,162.67,78400002.0
2007-04-27 08:43:00,162.67,162.67,162.65,162.67,377000007.0
2007-04-27 08:44:00,162.66,162.67,162.64,162.64,752800003.0
2007-04-27 08:45:00,162.64,162.65,162.53,162.54,561000001.0
2007-04-27 08:46:00,162.53,162.56,162.52,162.56,399100000.0
2007-04-27 08:47:00,162.56,162.58,162.55,162.555,382099998.0
2007-04-27 08:48:00,162.555,162.59,162.555,162.58,672499989.0
2007-04-27 08:49:00,162.58,162.59,162.55,162.56,383200000.0
2007-04-27 08:50:00,162.56,162.56,162.485,162.485,659700003.0
2007-04-27 08:51:00,162.5,162.54,162.48,162.54,582599996.0
2007-04-27 08:52:00,162.54,162.56,162.53,162.56,86399999.0
2007-04-27 08:53:00,162.56,162.56,162.55,162.56,150400000.0
2007-04-27 08:54:00,162.56,162.6,162.56,162.57,202299999.0
2007-04-27 08:55:00,162.57,162.59,162.57,162.58,89299999.0
2007-04-27 08:56:00,162.59,162.61,162.54,162.55,804699994.0
2007-04-27 08:57:00,162.55,162.57,162.53,162.57,242099998.0
2007-04-27 08:58:00,162.57,162.57,162.55,162.56,286499998.0
2007-04-27 08:59:00,162.56,162.56,162.5,162.51,423599994.0
2007-04-27 09:00:00,162.51,162.52,162.5,162.5,556500001.0
2007-04-27 09:01:00,162.5,162.51,162.5,162.505,302899999.0
2007-04-27 09:02:00,162.51,162.52,162.51,162.51,247399997.0
2007-04-27 09:03:00,162.51,162.51,162.485,162.485,577400001.0
2007-04-27 09:04:00,162.49,162.525,162.485,162.515,694065399.0
2007-04-27 09:05:00,162.515,162.54,162.5,162.52,644699997.0
2007-04-27 09:06:00,162.53,162.55,162.53,162.53,357099999.0
2007-04-27 09:07:00,162.53,162.54,162.53,162.54,70000000.0
2007-04-27 09:08:00,162.54,162.54,162.51,162.54,198699999.0
2007-04-27 09:09:00,162.53,162.54,162.52,162.53,217900000.0
2007-04-27 09:10:00,162.53,162.53,162.51,162.51,64000000.0
2007-04-27 09:11:00,162.51,162.52,162.495,162.52,140299999.0
2007-04-27 09:12:00,162.52,162.52,162.52,162.52,2400000.0
2007-04-27 09:13:00,162.52,162.52,162.5,162.5,49600000.0
2007-04-27 09:14:00,162.5,162.51,162.5,162.5,12800000.0
2007-04-27 09:15:00,162.51,162.51,162.48,162.48,240299999.0
2007-04-27 09:16:00,162.48,162.49,162.44,162.44,234499997.0
2007-04-27 09:17:00,162.44,162.45,162.38,162.38,218799998.0
2007-04-27 09:18:00,162.37,162.41,162.34,162.405,1472099996.0
2007-04-27 09:19:00,162.42,162.44,162.415,162.43,793699997.0
2007-04-27 09:20:00,162.425,162.48,162.41,162.45,1085400003.0
2007-04-27 09:21:00,162.45,162.49,162.45,162.49,750100003.0
2007-04-27 09:22:00,162.49,162.53,162.48,162.51,326799998.0
2007-04-27 09:23:00,162.51,162.51,162.455,162.48,572899994.0
2007-04-27 09:24:00,162.465,162.49,162.41,162.41,432800002.0
2007-04-27 09:25:00,162.41,162.42,162.41,162.42,79600000.0
2007-04-27 09:26:00,162.42,162.42,162.4,162.4,79600001.0
2007-04-27 09:27:00,162.4,162.42,162.375,162.38,402599995.0
2007-04-27 09:28:00,162.39,162.42,162.38,162.38,600200004.0
2007-04-27 09:29:00,162.38,162.38,162.295,162.295,496899997.0
2007-04-27 09:30:00,162.3,162.35,162.29,162.33,243100001.0
2007-04-27 09:31:00,162.32,162.36,162.32,162.36,304599999.0
2007-04-27 09:32:00,162.36,162.39,162.36,162.39,240900001.0
2007-04-27 09:33:00,162.39,162.395,162.38,162.38,506499998.0
2007-04-27 09:34:00,162.38,162.39,162.37,162.38,236000000.0
2007-04-27 09:35:00,162.38,162.38,162.35,162.36,297399994.0
2007-04-27 09:36:00,162.36,162.36,162.25,162.25,1128100000.0
2007-04-27 09:37:00,162.25,162.26,162.23,162.24,810399992.0
2007-04-27 09:38:00,162.24,162.275,162.24,162.265,1554500006.0
2007-04-27 09:39:00,162.275,162.33,162.275,162.33,514699997.0
2007-04-27 09:40:00,162.33,162.35,162.3,162.33,883700000.0
2007-04-27 09:41:00,162.33,162.35,162.32,162.35,988400004.0
2007-04-27 09:42:00,162.34,162.36,162.33,162.33,758400002.0
2007-04-27 09:43:00,162.33,162.34,162.3,162.3,602499997.0
2007-04-27 09:44:00,162.3,162.3,162.28,162.28,367200001.0
2007-04-27 09:45:00,162.27,162.27,162.205,162.24,920699993.0
2007-04-27 09:46:00,162.25,162.25,162.225,162.25,750900001.0
2007-04-27 09:47:00,162.25,162.275,162.235,162.275,573400005.0
2007-04-27 09:48:00,162.28,162.28,162.25,162.26,376400001.0
2007-04-27 09:49:00,162.255,162.26,162.23,162.245,353099998.0
2007-04-27 09:50:00,162.25,162.25,162.24,162.245,282200003.0
2007-04-27 09:51:00,162.245,162.28,162.245,162.28,600400004.0
2007-04-27 09:52:00,162.27,162.31,162.27,162.31,605399995.0
2007-04-27 09:53:00,162.3,162.31,162.28,162.29,762799996.0
2007-04-27 09:54:00,162.29,162.3,162.265,162.295,640900000.0
2007-04-27 09:55:00,162.3,162.38,162.29,162.37,1451299999.0
2007-04-27 09:56:00,162.37,162.38,162.33,162.38,1274999999.0
2007-04-27 09:57:00,162.38,162.4,162.37,162.37,994299995.0
2007-04-27 09:58:00,162.37,162.37,162.34,162.345,750399999.0
2007-04-27 09:59:00,162.35,162.39,162.345,162.385,635200004.0
2007-04-27 10:00:00,162.39,162.41,162.38,162.395,1177199988.0
2007-04-27 10:01:00,162.39,162.41,162.375,162.375,1407499998.0
2007-04-27 10:02:00,162.39,162.41,162.38,162.385,520100007.0
2007-04-27 10:03:00,162.39,162.39,162.38,162.39,358600003.0
2007-04-27 10:04:00,162.39,162.4,162.38,162.38,643900001.0
2007-04-27 10:05:00,162.39,162.4,162.37,162.39,544499997.0
2007-04-27 10:06:00,162.38,162.39,162.38,162.38,325200000.0
2007-04-27 10:07:00,162.38,162.38,162.355,162.365,398500003.0
2007-04-27 10:08:00,162.38,162.4,162.37,162.37,265299999.0
2007-04-27 10:09:00,162.37,162.37,162.34,162.34,896400003.0
2007-04-27 10:10:00,162.35,162.365,162.345,162.35,638299999.0
2007-04-27 10:11:00,162.35,162.35,162.325,162.35,682400000.0
2007-04-27 10:12:00,162.35,162.43,162.35,162.41,1205299998.0
2007-04-27 10:13:00,162.405,162.45,162.405,162.435,813099995.0
2007-04-27 10:14:00,162.44,162.48,162.435,162.47,1045499997.0
2007-04-27 10:15:00,162.47,162.5,162.46,162.49,973499996.0
2007-04-27 10:16:00,162.49,162.5,162.47,162.48,523900000.0
2007-04-27 10:17:00,162.48,162.5,162.415,162.42,581599999.0
2007-04-27 10:18:00,162.42,162.45,162.415,162.45,580399997.0
2007-04-27 10:19:00,162.45,162.46,162.43,162.45,402099999.0
2007-04-27 10:20:00,162.455,162.48,162.455,162.46,364199999.0
2007-04-27 10:21:00,162.465,162.47,162.46,162.47,375100002.0
2007-04-27 10:22:00,162.47,162.47,162.455,162.455,538599996.0
2007-04-27 10:23:00,162.45,162.47,162.45,162.465,507200004.0
2007-04-27 10:24:00,162.47,162.54,162.47,162.53,852199994.0
2007-04-27 10:25:00,162.53,162.58,162.52,162.555,933799993.0
2007-04-27 10:26:00,162.56,162.59,162.545,162.545,990799999.0
2007-04-27 10:27:00,162.545,162.58,162.545,162.56,967999993.0
2007-04-27 10:28:00,162.55,162.565,162.535,162.565,1065799993.0
2007-04-27 10:29:00,162.57,162.57,162.555,162.56,701799999.0
2007-04-27 10:30:00,162.56,162.56,162.54,162.55,920500002.0
2007-04-27 10:31:00,162.55,162.56,162.55,162.56,182399997.0
2007-04-27 10:32:00,162.56,162.565,162.55,162.565,389799998.0
2007-04-27 10:33:00,162.565,162.57,162.555,162.555,354999993.0
2007-04-27 10:34:00,162.55,162.58,162.545,162.56,863899992.0
2007-04-27 10:35:00,162.56,162.6,162.54,162.6,394300004.0
2007-04-27 10:36:00,162.6,162.66,162.59,162.65,757799998.0
2007-04-27 10:37:00,162.65,162.67,162.64,162.65,1237899992.0
2007-04-27 10:38:00,162.65,162.665,162.65,162.65,561800002.0
2007-04-27 10:39:00,162.65,162.65,162.615,162.65,957900001.0
2007-04-27 10:40:00,162.65,162.7,162.65,162.7,691599998.0
2007-04-27 10:41:00,162.7,162.7,162.68,162.69,514899997.0
2007-04-27 10:42:00,162.69,162.69,162.68,162.68,182400002.0
2007-04-27 10:43:00,162.685,162.69,162.67,162.675,452500004.0
2007-04-27 10:44:00,162.675,162.69,162.675,162.68,455999998.0
2007-04-27 10:45:00,162.68,162.68,162.655,162.655,362900003.0
2007-04-27 10:46:00,162.66,162.67,162.645,162.645,253599998.0
2007-04-27 10:47:00,162.635,162.65,162.625,162.64,688499999.0
2007-04-27 10:48:00,162.64,162.68,162.64,162.665,646199998.0
2007-04-27 10:49:00,162.66,162.67,162.65,162.65,255500000.0
2007-04-27 10:50:00,162.65,162.66,162.65,162.66,136300000.0
2007-04-27 10:51:00,162.65,162.66,162.64,162.645,460600001.0
2007-04-27 10:52:00,162.65,162.65,162.63,162.64,943300004.0
2007-04-27 10:53:00,162.64,162.66,162.63,162.64,395100000.0
2007-04-27 10:54:00,162.64,162.65,162.63,162.65,175200000.0
2007-04-27 10:55:00,162.64,162.64,162.625,162.63,229800003.0
2007-04-27 10:56:00,162.63,162.63,162.61,162.63,346800001.0
2007-04-27 10:57:00,162.63,162.63,162.605,162.63,654900005.0
2007-04-27 10:58:00,162.63,162.65,162.61,162.65,639300003.0
2007-04-27 10:59:00,162.64,162.64,162.63,162.64,294800000.0
2007-04-27 11:00:00,162.64,162.64,162.61,162.61,662900002.0
2007-04-27 11:01:00,162.61,162.63,162.605,162.62,384299997.0
2007-04-27 11:02:00,162.62,162.63,162.62,162.62,832800004.0
2007-04-27 11:03:00,162.62,162.62,162.6,162.61,445399994.0
2007-04-27 11:04:00,162.61,162.62,162.595,162.61,676499994.0
2007-04-27 11:05:00,162.6,162.61,162.6,162.605,395999998.0
2007-04-27 11:06:00,162.605,162.61,162.595,162.61,345699994.0
2007-04-27 11:07:00,162.605,162.61,162.605,162.61,156000000.0
2007-04-27 11:08:00,162.6,162.61,162.59,162.6,290200004.0
2007-04-27 11:09:00,162.605,162.61,162.6,162.6,196300000.0
2007-04-27 11:10:00,162.6,162.62,162.6,162.62,300799996.0
2007-04-27 11:11:00,162.62,162.63,162.61,162.62,322828507.0
2007-04-27 11:12:00,162.62,162.64,162.62,162.63,484600003.0
2007-04-27 11:13:00,162.63,162.64,162.63,162.64,436999996.0
2007-04-27 11:14:00,162.635,162.65,162.63,162.64,527000002.0
2007-04-27 11:15:00,162.635,162.66,162.63,162.64,429100000.0
2007-04-27 11:16:00,162.64,162.65,162.635,162.65,909799998.0
2007-04-27 11:17:00,162.65,162.67,162.64,162.64,732300003.0
2007-04-27 11:18:00,162.64,162.65,162.64,162.64,510600002.0
2007-04-27 11:19:00,162.64,162.655,162.635,162.64,1265300003.0
2007-04-27 11:20:00,162.64,162.64,162.64,162.64,549600001.0
2007-04-27 11:21:00,162.64,162.64,162.63,162.63,1215499998.0
2007-04-27 11:22:00,162.645,162.65,162.64,162.64,396099993.0
2007-04-27 11:23:00,162.64,162.66,162.64,162.65,160399998.0
2007-04-27 11:24:00,162.65,162.66,162.65,162.66,194800003.0
2007-04-27 11:25:00,162.66,162.67,162.64,162.65,579999990.0
2007-04-27 11:26:00,162.65,162.65,162.64,162.64,376799995.0
2007-04-27 11:27:00,162.64,162.66,162.64,162.65,844799997.0
2007-04-27 11:28:00,162.65,162.67,162.65,162.67,167999999.0
2007-04-27 11:29:00,162.66,162.67,162.66,162.66,285800001.0
2007-04-27 11:30:00,162.68,162.68,162.66,162.67,301500000.0
2007-04-27 11:31:00,162.67,162.68,162.66,162.66,353800000.0
2007-04-27 11:32:00,162.67,162.68,162.65,162.68,785599998.0
2007-04-27 11:33:00,162.67,162.68,162.67,162.68,175199998.0
2007-04-27 11:34:00,162.675,162.68,162.65,162.66,422000005.0
2007-04-27 11:35:00,162.66,162.69,162.66,162.68,223100002.0
2007-04-27 11:36:00,162.67,162.67,162.66,162.665,160400002.0
2007-04-27 11:37:00,162.68,162.68,162.68,162.68,5400000.0
2007-04-27 11:38:00,162.67,162.68,162.655,162.67,599299992.0
2007-04-27 11:39:00,162.67,162.67,162.66,162.67,351300002.0
2007-04-27 11:40:00,162.67,162.68,162.66,162.67,449100000.0
2007-04-27 11:41:00,162.67,162.67,162.665,162.665,142100001.0
2007-04-27 11:42:00,162.67,162.67,162.66,162.67,388499998.0
2007-04-27 11:43:00,162.67,162.68,162.67,162.68,202000001.0
2007-04-27 11:44:00,162.68,162.68,162.66,162.68,376400003.0
2007-04-27 11:45:00,162.675,162.7,162.675,162.7,438100000.0
2007-04-27 11:46:00,162.7,162.7,162.68,162.69,497400001.0
2007-04-27 11:47:00,162.7,162.7,162.68,162.69,499900001.0
2007-04-27 11:48:00,162.69,162.7,162.69,162.7,262899998.0
2007-04-27 11:49:00,162.695,162.7,162.69,162.7,179600001.0
2007-04-27 11:50:00,162.7,162.7,162.69,162.69,114299999.0
2007-04-27 11:51:00,162.69,162.69,162.67,162.68,384100001.0
2007-04-27 11:52:00,162.68,162.68,162.67,162.68,232499999.0
2007-04-27 11:53:00,162.68,162.68,162.67,162.67,126399999.0
2007-04-27 11:54:00,162.67,162.69,162.66,162.68,406799998.0
2007-04-27 11:55:00,162.69,162.71,162.69,162.705,402199998.0
2007-04-27 11:56:00,162.71,162.77,162.705,162.77,707399997.0
2007-04-27 11:57:00,162.77,162.77,162.755,162.76,823099999.0
2007-04-27 11:58:00,162.76,162.77,162.745,162.75,395300003.0
2007-04-27 11:59:00,162.75,162.75,162.725,162.74,701700000.0
2007-04-27 12:00:00,162.74,162.75,162.73,162.75,555099999.0
2007-04-27 12:01:00,162.75,162.75,162.74,162.75,303199999.0
2007-04-27 12:02:00,162.75,162.78,162.74,162.77,212900000.0
2007-04-27 12:03:00,162.77,162.78,162.765,162.77,561799995.0
2007-04-27 12:04:00,162.78,162.78,162.76,162.775,444400007.0
2007-04-27 12:05:00,162.775,162.775,162.75,162.76,184500002.0
2007-04-27 12:06:00,162.76,162.78,162.76,162.77,228599998.0
2007-04-27 12:07:00,162.775,162.8,162.77,162.79,1292800002.0
2007-04-27 12:08:00,162.79,162.81,162.79,162.81,709900000.0
2007-04-27 12:09:00,162.81,162.81,162.78,162.79,1134699997.0
2007-04-27 12:10:00,162.78,162.79,162.76,162.78,1007500006.0
2007-04-27 12:11:00,162.78,162.79,162.78,162.79,244899999.0
2007-04-27 12:12:00,162.79,162.8,162.77,162.775,765200007.0
2007-04-27 12:13:00,162.775,162.8,162.775,162.78,747899999.0
2007-04-27 12:14:00,162.78,162.78,162.76,162.77,291100004.0
2007-04-27 12:15:00,162.755,162.78,162.755,162.77,1142500010.0
2007-04-27 12:16:00,162.77,162.78,162.75,162.75,321999998.0
2007-04-27 12:17:00,162.75,162.75,162.68,162.68,597800005.0
2007-04-27 12:18:00,162.68,162.71,162.68,162.7,363000000.0
2007-04-27 12:19:00,162.7,162.71,162.69,162.7,622899997.0
2007-04-27 12:20:00,162.71,162.71,162.695,162.7,423600001.0
2007-04-27 12:21:00,162.7,162.705,162.69,162.69,304800001.0
2007-04-27 12:22:00,162.69,162.7,162.68,162.68,700400007.0
2007-04-27 12:23:00,162.685,162.72,162.68,162.7,475000001.0
2007-04-27 12:24:00,162.705,162.73,162.705,162.73,625199993.0
2007-04-27 12:25:00,162.72,162.74,162.72,162.74,119200001.0
2007-04-27 12:26:00,162.735,162.74,162.72,162.74,176899999.0
2007-04-27 12:27:00,162.735,162.74,162.72,162.735,530599994.0
2007-04-27 12:28:00,162.735,162.75,162.73,162.735,531899994.0
2007-04-27 12:29:00,162.735,162.74,162.73,162.73,314800001.0
2007-04-27 12:30:00,162.74,162.74,162.725,162.74,305499998.0
2007-04-27 12:31:00,162.74,162.74,162.715,162.73,318000003.0
2007-04-27 12:32:00,162.73,162.735,162.71,162.73,670299994.0
2007-04-27 12:33:00,162.73,162.75,162.725,162.74,847300002.0
2007-04-27 12:34:00,162.74,162.75,162.72,162.74,654700010.0
2007-04-27 12:35:00,162.735,162.76,162.73,162.75,407800001.0
2007-04-27 12:36:00,162.75,162.76,162.74,162.75,511300002.0
2007-04-27 12:37:00,162.75,162.78,162.75,162.78,478299998.0
2007-04-27 12:38:00,162.78,162.81,162.78,162.805,616699996.0
2007-04-27 12:39:00,162.805,162.83,162.8,162.8,619499997.0
2007-04-27 12:40:00,162.8,162.82,162.8,162.81,290699997.0
2007-04-27 12:41:00,162.82,162.82,162.78,162.81,847599998.0
2007-04-27 12:42:00,162.81,162.81,162.78,162.79,1027200006.0
2007-04-27 12:43:00,162.79,162.83,162.78,162.83,414499997.0
2007-04-27 12:44:00,162.83,162.83,162.8,162.81,280799998.0
2007-04-27 12:45:00,162.8,162.82,162.8,162.81,728500001.0
2007-04-27 12:46:00,162.81,162.81,162.785,162.785,497300004.0
2007-04-27 12:47:00,162.785,162.785,162.775,162.78,155700002.0
2007-04-27 12:48:00,162.78,162.8,162.78,162.8,365700000.0
2007-04-27 12:49:00,162.8,162.85,162.795,162.84,582300005.0
2007-04-27 12:50:00,162.84,162.84,162.795,162.795,254599999.0
2007-04-27 12:51:00,162.8,162.81,162.795,162.795,245500001.0
2007-04-27 12:52:00,162.795,162.8,162.785,162.8,857499998.0
2007-04-27 12:53:00,162.79,162.81,162.785,162.81,760400001.0
2007-04-27 12:54:00,162.81,162.81,162.795,162.81,233199999.0
2007-04-27 12:55:00,162.81,162.81,162.8,162.81,160099999.0
2007-04-27 12:56:00,162.805,162.81,162.795,162.8,340000000.0
2007-04-27 12:57:00,162.8,162.81,162.795,162.805,293300001.0
2007-04-27 12:58:00,162.81,162.81,162.79,162.79,253600003.0
2007-04-27 12:59:00,162.79,162.79,162.755,162.76,392099997.0
2007-04-27 13:00:00,162.755,162.77,162.73,162.735,668099994.0
2007-04-27 13:01:00,162.735,162.74,162.715,162.73,871000000.0
2007-04-27 13:02:00,162.74,162.75,162.73,162.75,489400003.0
2007-04-27 13:03:00,162.75,162.79,162.745,162.78,661799998.0
2007-04-27 13:04:00,162.775,162.79,162.75,162.755,410100001.0
2007-04-27 13:05:00,162.75,162.77,162.74,162.755,651799994.0
2007-04-27 13:06:00,162.755,162.77,162.745,162.765,259700001.0
2007-04-27 13:07:00,162.77,162.79,162.755,162.79,92000000.0
2007-04-27 13:08:00,162.78,162.79,162.77,162.775,535500003.0
2007-04-27 13:09:00,162.775,162.8,162.775,162.79,431300000.0
2007-04-27 13:10:00,162.79,162.83,162.78,162.83,490900000.0
2007-04-27 13:11:00,162.82,162.83,162.8,162.82,662200001.0
2007-04-27 13:12:00,162.82,162.82,162.81,162.81,466000000.0
2007-04-27 13:13:00,162.815,162.83,162.8,162.8,507100001.0
2007-04-27 13:14:00,162.8,162.82,162.8,162.81,411900002.0
2007-04-27 13:15:00,162.81,162.81,162.79,162.805,602600000.0
2007-04-27 13:16:00,162.8,162.82,162.77,162.8,674199996.0
2007-04-27 13:17:00,162.8,162.81,162.77,162.785,831699988.0
2007-04-27 13:18:00,162.78,162.81,162.78,162.81,445699998.0
2007-04-27 13:19:00,162.81,162.82,162.81,162.82,434400000.0
2007-04-27 13:20:00,162.82,162.82,162.81,162.81,556500000.0
2007-04-27 13:21:00,162.82,162.84,162.81,162.82,598299997.0
2007-04-27 13:22:00,162.82,162.835,162.82,162.835,317899998.0
2007-04-27 13:23:00,162.84,162.84,162.81,162.81,262499997.0
2007-04-27 13:24:00,162.82,162.82,162.77,162.77,632599997.0
2007-04-27 13:25:00,162.77,162.77,162.71,162.715,1284900000.0
2007-04-27 13:26:00,162.72,162.73,162.7,162.705,793000000.0
2007-04-27 13:27:00,162.715,162.73,162.7,162.72,479599999.0
2007-04-27 13:28:00,162.72,162.75,162.72,162.74,673500001.0
2007-04-27 13:29:00,162.74,162.74,162.715,162.73,315400003.0
2007-04-27 13:30:00,162.725,162.73,162.72,162.73,287300004.0
2007-04-27 13:31:00,162.73,162.73,162.73,162.73,115100000.0
2007-04-27 13:32:00,162.73,162.74,162.725,162.73,399700001.0
2007-04-27 13:33:00,162.725,162.75,162.725,162.75,249500008.0
2007-04-27 13:34:00,162.75,162.75,162.74,162.74,36800000.0
2007-04-27 13:35:00,162.75,162.75,162.74,162.75,44900000.0
2007-04-27 13:36:00,162.75,162.75,162.74,162.75,129599997.0
2007-04-27 13:37:00,162.75,162.76,162.74,162.74,178399998.0
2007-04-27 13:38:00,162.75,162.75,162.74,162.74,119999998.0
2007-04-27 13:39:00,162.75,162.76,162.74,162.75,46400000.0
2007-04-27 13:40:00,162.75,162.75,162.745,162.75,93200000.0
2007-04-27 13:41:00,162.745,162.75,162.735,162.75,158300000.0
2007-04-27 13:42:00,162.75,162.75,162.75,162.75,74400000.0
2007-04-27 13:43:00,162.75,162.75,162.75,162.75,11200000.0
2007-04-27 13:44:00,162.74,162.75,162.73,162.74,259200003.0
2007-04-27 13:45:00,162.75,162.75,162.74,162.74,56800000.0
2007-04-27 13:46:00,162.74,162.75,162.74,162.745,123200000.0
2007-04-27 13:47:00,162.75,162.75,162.75,162.75,3200000.0
2007-04-27 13:48:00,162.75,162.77,162.75,162.77,140000000.0
2007-04-27 13:49:00,162.77,162.79,162.765,162.78,209800001.0
2007-04-27 13:50:00,162.77,162.785,162.765,162.77,753699997.0
2007-04-27 13:51:00,162.77,162.78,162.765,162.77,213199998.0
2007-04-27 13:52:00,162.77,162.77,162.74,162.75,445599998.0
2007-04-27 13:53:00,162.75,162.76,162.74,162.76,239900000.0
2007-04-27 13:54:00,162.75,162.78,162.75,162.76,759700001.0
2007-04-27 13:55:00,162.76,162.77,162.76,162.765,194699998.0
2007-04-27 13:56:00,162.77,162.77,162.76,162.77,335200000.0
2007-04-27 13:57:00,162.77,162.79,162.77,162.78,816800002.0
2007-04-27 13:58:00,162.775,162.79,162.77,162.775,811699981.0
2007-04-27 13:59:00,162.77,162.79,162.77,162.78,456800002.0
2007-04-27 14:00:00,162.77,162.79,162.77,162.77,574400001.0
2007-04-27 14:01:00,162.77,162.81,162.77,162.81,240799999.0
2007-04-27 14:02:00,162.81,162.82,162.805,162.81,548000004.0
2007-04-27 14:03:00,162.82,162.82,162.8,162.82,589199997.0
2007-04-27 14:04:00,162.82,162.82,162.79,162.81,383800000.0
2007-04-27 14:05:00,162.8,162.82,162.8,162.81,901199994.0
2007-04-27 14:06:00,162.8,162.8,162.775,162.78,515699994.0
2007-04-27 14:07:00,162.775,162.78,162.77,162.77,491800003.0
2007-04-27 14:08:00,162.77,162.77,162.75,162.755,356800002.0
2007-04-27 14:09:00,162.75,162.77,162.75,162.76,834799995.0
2007-04-27 14:10:00,162.76,162.77,162.75,162.76,369600002.0
2007-04-27 14:11:00,162.75,162.77,162.75,162.77,662700000.0
2007-04-27 14:12:00,162.77,162.8,162.76,162.795,543899994.0
2007-04-27 14:13:00,162.8,162.81,162.76,162.76,479800001.0
2007-04-27 14:14:00,162.76,162.77,162.735,162.755,886800013.0
2007-04-27 14:15:00,162.75,162.76,162.75,162.76,284399998.0
2007-04-27 14:16:00,162.76,162.78,162.76,162.77,466500006.0
2007-04-27 14:17:00,162.77,162.78,162.765,162.77,756600004.0
2007-04-27 14:18:00,162.77,162.78,162.77,162.77,277600000.0
2007-04-27 14:19:00,162.77,162.78,162.76,162.765,802700009.0
2007-04-27 14:20:00,162.77,162.79,162.765,162.78,881400000.0
2007-04-27 14:21:00,162.78,162.79,162.775,162.78,574000000.0
2007-04-27 14:22:00,162.78,162.79,162.77,162.79,1149499998.0
2007-04-27 14:23:00,162.79,162.795,162.77,162.78,936199997.0
2007-04-27 14:24:00,162.78,162.78,162.74,162.74,580799993.0
2007-04-27 14:25:00,162.75,162.77,162.75,162.77,247399998.0
2007-04-27 14:26:00,162.76,162.77,162.75,162.77,677700003.0
2007-04-27 14:27:00,162.77,162.82,162.765,162.79,1138750003.0
2007-04-27 14:28:00,162.78,162.8,162.77,162.79,842399997.0
2007-04-27 14:29:00,162.8,162.83,162.8,162.82,317000000.0
2007-04-27 14:30:00,162.81,162.84,162.72,162.84,605000000.0
2007-04-27 14:31:00,162.84,162.87,162.74,162.85,750600003.0
2007-04-27 14:32:00,162.77,162.86,162.75,162.775,852300000.0
2007-04-27 14:33:00,162.77,162.78,162.64,162.74,1155600000.0
2007-04-27 14:34:00,162.74,162.75,162.59,162.64,1158500000.0
2007-04-27 14:35:00,162.64,162.67,162.6,162.65,1006100002.0
2007-04-27 14:36:00,162.67,162.68,162.63,162.66,487900001.0
2007-04-27 14:37:00,162.66,162.67,162.65,162.66,498299996.0
2007-04-27 14:38:00,162.66,162.71,162.65,162.7,1237299997.0
2007-04-27 14:39:00,162.7,162.71,162.66,162.67,1409199998.0
2007-04-27 14:40:00,162.68,162.73,162.67,162.7,1574900000.0
2007-04-27 14:41:00,162.7,162.74,162.7,162.73,981700004.0
2007-04-27 14:42:00,162.73,162.77,162.72,162.75,686099996.0
2007-04-27 14:43:00,162.75,162.77,162.74,162.77,653000000.0
2007-04-27 14:44:00,162.77,162.78,162.75,162.75,393200000.0
2007-04-27 14:45:00,162.75,162.8,162.75,162.8,1348400007.0
2007-04-27 14:46:00,162.795,162.82,162.75,162.82,2118800005.0
2007-04-27 14:47:00,162.82,162.88,162.81,162.82,1425899994.0
2007-04-27 14:48:00,162.82,162.84,162.79,162.82,1171400003.0
2007-04-27 14:49:00,162.81,162.83,162.78,162.78,2107999994.0
2007-04-27 14:50:00,162.78,162.84,162.78,162.79,1998599996.0
2007-04-27 14:51:00,162.77,162.82,162.77,162.81,1998599996.0
2007-04-27 14:52:00,162.8,162.83,162.8,162.82,1078899999.0
2007-04-27 14:53:00,162.82,162.83,162.8,162.81,957700003.0
2007-04-27 14:54:00,162.81,162.81,162.775,162.795,1695100000.0
2007-04-27 14:55:00,162.8,162.8,162.755,162.755,2019499985.0
2007-04-27 14:56:00,162.76,162.79,162.755,162.78,1593500010.0
2007-04-27 14:57:00,162.78,162.815,162.75,162.8,1098399996.0
2007-04-27 14:58:00,162.8,162.8,162.76,162.77,975499992.0
2007-04-27 14:59:00,162.77,162.79,162.745,162.76,1482199996.0
2007-04-27 15:00:00,162.755,162.76,162.73,162.75,1407900001.0
2007-04-27 15:01:00,162.76,162.76,162.715,162.74,1198450003.0
2007-04-27 15:02:00,162.74,162.74,162.72,162.74,627400001.0
2007-04-27 15:03:00,162.74,162.76,162.725,162.74,943200002.0
2007-04-27 15:04:00,162.74,162.76,162.735,162.735,774454546.0
2007-04-27 15:05:00,162.74,162.75,162.73,162.75,936900007.0
2007-04-27 15:06:00,162.75,162.785,162.735,162.78,1309061809.0
2007-04-27 15:07:00,162.78,162.8,162.76,162.785,1205065446.0
2007-04-27 15:08:00,162.785,162.8,162.78,162.79,541700004.0
2007-04-27 15:09:00,162.8,162.8,162.76,162.76,780600006.0
2007-04-27 15:10:00,162.76,162.77,162.73,162.74,748899999.0
2007-04-27 15:11:00,162.74,162.77,162.74,162.765,1288099998.0
2007-04-27 15:12:00,162.76,162.77,162.75,162.77,949100002.0
2007-04-27 15:13:00,162.77,162.79,162.77,162.78,233200001.0
2007-04-27 15:14:00,162.78,162.83,162.78,162.83,410700000.0
2007-04-27 15:15:00,162.83,162.87,162.815,162.815,1027499995.0
2007-04-27 15:16:00,162.82,162.84,162.8,162.83,1169499998.0
2007-04-27 15:17:00,162.83,162.83,162.79,162.79,1197599988.0
2007-04-27 15:18:00,162.79,162.79,162.77,162.77,1046400003.0
2007-04-27 15:19:00,162.77,162.78,162.73,162.735,1521699987.0
2007-04-27 15:20:00,162.74,162.8,162.735,162.78,691200005.0
2007-04-27 15:21:00,162.78,162.8,162.78,162.78,554700004.0
2007-04-27 15:22:00,162.78,162.78,162.75,162.76,1230799999.0
2007-04-27 15:23:00,162.76,162.81,162.755,162.8,520149998.0
2007-04-27 15:24:00,162.8,162.81,162.77,162.8,892650004.0
2007-04-27 15:25:00,162.8,162.81,162.79,162.8,699299999.0
2007-04-27 15:26:00,162.8,162.815,162.8,162.81,1217600002.0
2007-04-27 15:27:00,162.81,162.81,162.775,162.78,578600001.0
2007-04-27 15:28:00,162.78,162.79,162.775,162.79,174900001.0
2007-04-27 15:29:00,162.79,162.8,162.79,162.8,217200002.0
2007-04-27 15:30:00,162.8,162.81,162.79,162.81,124300000.0
2007-04-27 15:31:00,162.81,162.81,162.795,162.795,132900000.0
2007-04-27 15:32:00,162.79,162.79,162.78,162.79,226100000.0
2007-04-27 15:33:00,162.79,162.79,162.77,162.79,238399998.0
2007-04-27 15:34:00,162.79,162.82,162.79,162.81,683000003.0
2007-04-27 15:35:00,162.82,162.82,162.795,162.81,293199998.0
2007-04-27 15:36:00,162.805,162.83,162.8,162.82,695900002.0
2007-04-27 15:37:00,162.82,162.82,162.75,162.765,912600009.0
2007-04-27 15:38:00,162.765,162.77,162.75,162.76,550700001.0
2007-04-27 15:39:00,162.76,162.77,162.755,162.76,524850001.0
2007-04-27 15:40:00,162.77,162.77,162.735,162.745,347800001.0
2007-04-27 15:41:00,162.75,162.76,162.75,162.75,108600001.0
2007-04-27 15:42:00,162.75,162.76,162.75,162.75,569799999.0
2007-04-27 15:43:00,162.75,162.76,162.74,162.75,533000005.0
2007-04-27 15:44:00,162.76,162.77,162.75,162.77,362199998.0
2007-04-27 15:45:00,162.77,162.78,162.745,162.78,1037500003.0
2007-04-27 15:46:00,162.78,162.78,162.74,162.75,1025499993.0
2007-04-27 15:47:00,162.75,162.77,162.735,162.77,1484000004.0
2007-04-27 15:48:00,162.765,162.77,162.735,162.75,463525006.0
2007-04-27 15:49:00,162.76,162.79,162.76,162.79,534699997.0
2007-04-27 15:50:00,162.78,162.79,162.765,162.77,535000000.0
2007-04-27 15:51:00,162.77,162.79,162.77,162.77,394099996.0
2007-04-27 15:52:00,162.78,162.79,162.77,162.78,393900007.0
2007-04-27 15:53:00,162.78,162.8,162.775,162.79,231199999.0
2007-04-27 15:54:00,162.79,162.8,162.78,162.79,678900003.0
2007-04-27 15:55:00,162.8,162.81,162.775,162.79,524400003.0
2007-04-27 15:56:00,162.79,162.8,162.79,162.8,101800000.0
2007-04-27 15:57:00,162.8,162.81,162.79,162.8,891900006.0
2007-04-27 15:58:00,162.81,162.82,162.8,162.81,569199998.0
2007-04-27 15:59:00,162.81,162.86,162.81,162.85,1260599988.0
2007-04-27 16:00:00,162.85,162.86,162.8,162.83,934250003.0
2007-04-27 16:01:00,162.825,162.87,162.8,162.84,1093799995.0
2007-04-27 16:02:00,162.84,162.86,162.81,162.84,1894700015.0
2007-04-27 16:03:00,162.85,162.85,162.8,162.82,1378300001.0
2007-04-27 16:04:00,162.82,162.83,162.8,162.815,1378300001.0
2007-04-27 16:05:00,162.815,162.82,162.78,162.81,1384099997.0
2007-04-27 16:06:00,162.81,162.83,162.795,162.83,1335199997.0
2007-04-27 16:07:00,162.825,162.86,162.825,162.85,929400001.0
2007-04-27 16:08:00,162.85,162.88,162.85,162.88,1678199999.0
2007-04-27 16:09:00,162.87,162.94,162.87,162.91,1308699992.0
2007-04-27 16:10:00,162.91,162.92,162.89,162.89,301249999.0
2007-04-27 16:11:00,162.9,162.93,162.89,162.93,471699997.0
2007-04-27 16:12:00,162.93,162.95,162.91,162.92,454750001.0
2007-04-27 16:13:00,162.92,162.92,162.9,162.92,319699997.0
2007-04-27 16:14:00,162.92,162.92,162.895,162.91,510399997.0
2007-04-27 16:15:00,162.895,162.95,162.895,162.95,422475000.0
2007-04-27 16:16:00,162.94,162.95,162.91,162.94,912500003.0
2007-04-27 16:17:00,162.94,162.95,162.92,162.925,1130300003.0
2007-04-27 16:18:00,162.925,162.94,162.925,162.93,659799999.0
2007-04-27 16:19:00,162.93,162.94,162.92,162.93,368700001.0
2007-04-27 16:20:00,162.92,162.93,162.92,162.925,533100007.0
2007-04-27 16:21:00,162.93,162.93,162.92,162.93,563600006.0
2007-04-27 16:22:00,162.93,162.93,162.92,162.92,490499996.0
2007-04-27 16:23:00,162.92,162.92,162.91,162.92,251000002.0
2007-04-27 16:24:00,162.92,162.93,162.91,162.91,330800000.0
2007-04-27 16:25:00,162.91,162.915,162.89,162.89,276900002.0
2007-04-27 16:26:00,162.895,162.94,162.895,162.94,796900004.0
2007-04-27 16:27:00,162.935,162.94,162.925,162.94,598099997.0
2007-04-27 16:28:00,162.93,162.94,162.93,162.93,472499997.0
2007-04-27 16:29:00,162.93,162.93,162.92,162.92,181200002.0
2007-04-27 16:30:00,162.925,162.945,162.91,162.94,1181900017.0
2007-04-27 16:31:00,162.925,162.95,162.925,162.945,448399996.0
2007-04-27 16:32:00,162.945,162.96,162.945,162.95,727699999.0
2007-04-27 16:33:00,162.95,162.96,162.95,162.96,211999999.0
2007-04-27 16:34:00,162.955,162.96,162.945,162.945,559899996.0
2007-04-27 16:35:00,162.945,162.95,162.945,162.945,325400001.0
2007-04-27 16:36:00,162.945,162.96,162.945,162.955,229200002.0
2007-04-27 16:37:00,162.96,162.97,162.95,162.97,376200003.0
2007-04-27 16:38:00,162.97,162.97,162.95,162.97,549600002.0
2007-04-27 16:39:00,162.97,162.99,162.97,162.99,416300000.0
2007-04-27 16:40:00,162.98,162.99,162.965,162.97,301300003.0
2007-04-27 16:41:00,162.97,162.99,162.96,162.99,693600002.0
2007-04-27 16:42:00,162.99,163.02,162.97,163.01,776200004.0
2007-04-27 16:43:00,163.01,163.01,162.95,162.95,1318299992.0
2007-04-27 16:44:00,162.95,162.97,162.935,162.935,1003850002.0
2007-04-27 16:45:00,162.935,162.95,162.935,162.94,585599998.0
2007-04-27 16:46:00,162.94,162.94,162.93,162.94,1402699997.0
2007-04-27 16:47:00,162.93,162.93,162.915,162.915,605500001.0
2007-04-27 16:48:00,162.915,162.93,162.915,162.92,1218099991.0
2007-04-27 16:49:00,162.915,163.05,162.915,163.05,1484999994.0
2007-04-27 16:50:00,163.05,163.16,163.05,163.155,1182250001.0
2007-04-27 16:51:00,163.15,163.16,163.12,163.13,284500001.0
2007-04-27 16:52:00,163.12,163.125,163.1,163.1,365100001.0
2007-04-27 16:53:00,163.11,163.12,163.1,163.11,267199999.0
2007-04-27 16:54:00,163.12,163.18,163.12,163.18,484700005.0
2007-04-27 16:55:00,163.18,163.2,163.15,163.19,592899999.0
2007-04-27 16:56:00,163.18,163.2,163.16,163.18,905799994.0
2007-04-27 16:57:00,163.18,163.19,163.17,163.185,133500001.0
2007-04-27 16:58:00,163.185,163.185,163.135,163.14,353849998.0
2007-04-27 16:59:00,163.14,163.15,163.13,163.135,932200005.0
2007-04-27 17:00:00,163.13,163.17,163.12,163.15,1310399996.0
2007-04-27 17:01:00,163.15,163.16,163.135,163.15,724300007.0
2007-04-27 17:02:00,163.15,163.16,163.14,163.15,491900006.0
2007-04-27 17:03:00,163.15,163.18,163.15,163.17,515999997.0
2007-04-27 17:04:00,163.17,163.22,163.14,163.18,1272799998.0
2007-04-27 17:05:00,163.175,163.23,163.03,163.045,1026410000.0
2007-04-27 17:06:00,163.16,163.16,163.05,163.065,1018200006.0
2007-04-27 17:07:00,163.08,163.145,163.06,163.14,690299999.0
2007-04-27 17:08:00,163.14,163.14,163.03,163.03,700700000.0
2007-04-27 17:09:00,163.03,163.06,163.03,163.05,517700000.0
2007-04-27 17:10:00,163.05,163.085,163.02,163.06,1368799992.0
2007-04-27 17:11:00,163.065,163.07,163.0,163.0,1541900008.0
2007-04-27 17:12:00,163.01,163.05,162.97,162.99,1524525004.0
2007-04-27 17:13:00,162.99,163.1,162.99,163.05,1218049999.0
2007-04-27 17:14:00,163.06,163.08,163.005,163.01,1711262503.0
2007-04-27 17:15:00,163.015,163.02,162.94,162.97,1723312500.0
2007-04-27 17:16:00,162.97,162.98,162.89,162.92,1160700005.0
2007-04-27 17:17:00,162.93,162.93,162.82,162.92,1144700001.0
2007-04-27 17:18:00,162.91,162.96,162.85,162.96,1064300007.0
2007-04-27 17:19:00,162.96,163.03,162.94,163.02,705099999.0
2007-04-27 17:20:00,163.015,163.02,162.95,162.96,1151199999.0
2007-04-27 17:21:00,162.96,162.97,162.94,162.955,903100003.0
2007-04-27 17:22:00,162.955,163.0,162.93,162.93,871500001.0
2007-04-27 17:23:00,162.93,162.93,162.88,162.92,1001799997.0
2007-04-27 17:24:00,162.92,162.95,162.915,162.94,622100003.0
2007-04-27 17:25:00,162.935,162.97,162.925,162.94,507800002.0
2007-04-27 17:26:00,162.94,162.94,162.91,162.91,703799997.0
2007-04-27 17:27:00,162.93,162.93,162.89,162.92,1050399998.0
2007-04-27 17:28:00,162.91,162.94,162.91,162.93,918362496.0
2007-04-27 17:29:00,162.93,162.95,162.915,162.92,835600009.0
2007-04-27 17:30:00,162.92,162.92,162.895,162.92,549100000.0
2007-04-27 17:31:00,162.93,162.93,162.89,162.9,1252100001.0
2007-04-27 17:32:00,162.9,162.91,162.89,162.9,616800003.0
2007-04-27 17:33:00,162.9,162.905,162.875,162.89,726525001.0
2007-04-27 17:34:00,162.89,162.92,162.885,162.885,482799999.0
2007-04-27 17:35:00,162.89,162.95,162.885,162.925,798700001.0
2007-04-27 17:36:00,162.925,162.96,162.87,162.945,881099996.0
2007-04-27 17:37:00,162.95,162.97,162.91,162.94,781100004.0
2007-04-27 17:38:00,162.93,162.94,162.91,162.92,731699998.0
2007-04-27 17:39:00,162.92,162.94,162.9,162.92,263200001.0
2007-04-27 17:40:00,162.91,162.92,162.89,162.9,616050000.0
2007-04-27 17:41:00,162.89,162.9,162.87,162.89,480399995.0
2007-04-27 17:42:00,162.89,162.905,162.87,162.87,719799998.0
2007-04-27 17:43:00,162.87,162.87,162.85,162.87,755899999.0
2007-04-27 17:44:00,162.87,162.88,162.85,162.875,944200005.0
2007-04-27 17:45:00,162.87,162.87,162.84,162.85,506899989.0
2007-04-27 17:46:00,162.85,162.875,162.85,162.865,607499996.0
2007-04-27 17:47:00,162.86,162.88,162.86,162.865,370462497.0
2007-04-27 17:48:00,162.865,162.88,162.86,162.87,396062496.0
2007-04-27 17:49:00,162.87,162.885,162.87,162.88,679100003.0
2007-04-27 17:50:00,162.88,162.89,162.86,162.89,685300003.0
2007-04-27 17:51:00,162.89,162.89,162.88,162.88,574400000.0
2007-04-27 17:52:00,162.87,162.89,162.87,162.89,650700000.0
2007-04-27 17:53:00,162.89,162.89,162.87,162.89,835799995.0
2007-04-27 17:54:00,162.89,162.9,162.89,162.89,344499999.0
2007-04-27 17:55:00,162.89,162.9,162.885,162.9,458700001.0
2007-04-27 17:56:00,162.9,162.91,162.885,162.91,512900000.0
2007-04-27 17:57:00,162.9,162.92,162.895,162.92,453199992.0
2007-04-27 17:58:00,162.92,162.92,162.91,162.92,57400002.0
2007-04-27 17:59:00,162.92,162.95,162.91,162.95,316800000.0
2007-04-27 18:00:00,162.95,162.97,162.94,162.94,515900002.0
2007-04-27 18:01:00,162.94,162.94,162.93,162.93,60000000.0
2007-04-27 18:02:00,162.925,162.93,162.91,162.92,401300001.0
2007-04-27 18:03:00,162.92,162.93,162.91,162.93,260800005.0
2007-04-27 18:04:00,162.93,162.94,162.915,162.93,331599998.0
2007-04-27 18:05:00,162.93,162.93,162.92,162.92,115199999.0
2007-04-27 18:06:00,162.92,162.93,162.91,162.93,156000000.0
2007-04-27 18:07:00,162.92,162.93,162.915,162.925,278400001.0
2007-04-27 18:08:00,162.93,162.94,162.93,162.94,143600000.0
2007-04-27 18:09:00,162.94,162.98,162.94,162.98,95200000.0
2007-04-27 18:10:00,162.99,162.99,162.98,162.99,128100000.0
2007-04-27 18:11:00,162.99,163.03,162.99,163.03,252800000.0
2007-04-27 18:12:00,163.02,163.04,163.02,163.03,334200000.0
2007-04-27 18:13:00,163.03,163.03,163.02,163.03,202300001.0
2007-04-27 18:14:00,163.03,163.05,163.03,163.05,256799999.0
2007-04-27 18:15:00,163.05,163.12,163.05,163.12,478600000.0
2007-04-27 18:16:00,163.13,163.13,163.11,163.11,99200000.0
2007-04-27 18:17:00,163.1,163.11,163.095,163.095,191900001.0
2007-04-27 18:18:00,163.1,163.1,163.08,163.09,312199997.0
2007-04-27 18:19:00,163.09,163.09,163.09,163.09,15600000.0
2007-04-27 18:20:00,163.09,163.09,163.08,163.09,226499999.0
2007-04-27 18:21:00,163.09,163.09,163.06,163.07,190700000.0
2007-04-27 18:22:00,163.07,163.07,163.055,163.07,129700000.0
2007-04-27 18:23:00,163.06,163.07,163.06,163.06,176600002.0
2007-04-27 18:24:00,163.06,163.06,163.05,163.06,103200000.0
2007-04-27 18:25:00,163.06,163.06,163.03,163.03,211299999.0
2007-04-27 18:26:00,163.03,163.05,163.03,163.04,417200002.0
2007-04-27 18:27:00,163.04,163.05,163.03,163.04,358099996.0
2007-04-27 18:28:00,163.035,163.07,163.035,163.07,246199996.0
2007-04-27 18:29:00,163.07,163.07,163.05,163.05,227999998.0
2007-04-27 18:30:00,163.05,163.05,163.005,163.02,444399999.0
2007-04-27 18:31:00,163.015,163.05,163.01,163.04,440800002.0
2007-04-27 18:32:00,163.035,163.1,163.035,163.085,989599997.0
2007-04-27 18:33:00,163.09,163.09,163.07,163.08,639199998.0
2007-04-27 18:34:00,163.08,163.1,163.075,163.075,834099991.0
2007-04-27 18:35:00,163.075,163.09,163.075,163.08,193700001.0
2007-04-27 18:36:00,163.075,163.08,163.075,163.08,107400003.0
2007-04-27 18:37:00,163.08,163.1,163.08,163.09,372400002.0
2007-04-27 18:38:00,163.09,163.1,163.09,163.1,272600001.0
2007-04-27 18:39:00,163.1,163.1,163.095,163.1,243299999.0
2007-04-27 18:40:00,163.1,163.11,163.1,163.11,183000000.0
2007-04-27 18:41:00,163.11,163.11,163.095,163.1,268000002.0
2007-04-27 18:42:00,163.1,163.1,163.05,163.055,371900000.0
2007-04-27 18:43:00,163.06,163.06,163.03,163.03,328799997.0
2007-04-27 18:44:00,163.03,163.05,163.03,163.03,557300002.0
2007-04-27 18:45:00,163.04,163.05,163.01,163.02,415899999.0
2007-04-27 18:46:00,163.02,163.02,163.0,163.0,351399997.0
2007-04-27 18:47:00,163.0,163.01,162.99,162.99,233800000.0
2007-04-27 18:48:00,162.99,163.0,162.99,162.99,197500001.0
2007-04-27 18:49:00,163.0,163.0,162.975,162.975,198900001.0
2007-04-27 18:50:00,162.98,162.98,162.96,162.965,379099999.0
2007-04-27 18:51:00,162.96,162.97,162.96,162.965,167400000.0
2007-04-27 18:52:00,162.97,162.98,162.97,162.97,273999999.0
2007-04-27 18:53:00,162.975,162.98,162.96,162.96,400899996.0
2007-04-27 18:54:00,162.96,162.98,162.96,162.97,441100001.0
2007-04-27 18:55:00,162.97,163.01,162.97,163.0,537400003.0
2007-04-27 18:56:00,163.01,163.01,163.0,163.005,467800000.0
2007-04-27 18:57:00,163.01,163.04,163.005,163.03,922199998.0
2007-04-27 18:58:00,163.035,163.035,163.02,163.03,345900002.0
2007-04-27 18:59:00,163.02,163.06,163.02,163.055,315400000.0
2007-04-27 19:00:00,163.05,163.06,163.035,163.05,360299998.0
2007-04-27 19:01:00,163.05,163.05,163.03,163.03,278700003.0
2007-04-27 19:02:00,163.035,163.035,163.025,163.025,228599999.0
2007-04-27 19:03:00,163.025,163.03,163.02,163.03,101900002.0
2007-04-27 19:04:00,163.03,163.04,163.025,163.03,410100004.0
2007-04-27 19:05:00,163.035,163.04,163.025,163.03,258200001.0
2007-04-27 19:06:00,163.03,163.06,163.025,163.04,713399995.0
2007-04-27 19:07:00,163.04,163.07,163.04,163.07,456799999.0
2007-04-27 19:08:00,163.065,163.07,163.055,163.06,462100000.0
2007-04-27 19:09:00,163.06,163.07,163.045,163.06,394799996.0
2007-04-27 19:10:00,163.06,163.06,163.06,163.06,104000000.0
2007-04-27 19:11:00,163.06,163.085,163.06,163.08,357799999.0
2007-04-27 19:12:00,163.08,163.08,163.055,163.055,476099999.0
2007-04-27 19:13:00,163.055,163.07,163.055,163.07,173300000.0
2007-04-27 19:14:00,163.07,163.08,163.065,163.065,195300000.0
2007-04-27 19:15:00,163.065,163.08,163.065,163.07,248800000.0
2007-04-27 19:16:00,163.07,163.08,163.07,163.075,186800001.0
2007-04-27 19:17:00,163.075,163.08,163.055,163.07,646499997.0
2007-04-27 19:18:00,163.06,163.07,163.055,163.06,407300003.0
2007-04-27 19:19:00,163.06,163.06,163.06,163.06,139200002.0
2007-04-27 19:20:00,163.06,163.06,163.06,163.06,44000000.0
2007-04-27 19:21:00,163.06,163.06,163.06,163.06,23200000.0
2007-04-27 19:22:00,163.06,163.08,163.055,163.075,479199998.0
2007-04-27 19:23:00,163.075,163.08,163.065,163.08,246099998.0
2007-04-27 19:24:00,163.08,163.08,163.065,163.08,303300004.0
2007-04-27 19:25:00,163.08,163.08,163.07,163.08,202800001.0
2007-04-27 19:26:00,163.08,163.08,163.075,163.075,91899998.0
2007-04-27 19:27:00,163.08,163.085,163.075,163.085,263900001.0
2007-04-27 19:28:00,163.09,163.1,163.08,163.1,217200001.0
2007-04-27 19:29:00,163.09,163.1,163.085,163.085,425499994.0
2007-04-27 19:30:00,163.085,163.12,163.085,163.1,222000000.0
2007-04-27 19:31:00,163.1,163.12,163.1,163.12,130900000.0
2007-04-27 19:32:00,163.12,163.13,163.11,163.13,319200002.0
2007-04-27 19:33:00,163.13,163.13,163.11,163.12,293700000.0
2007-04-27 19:34:00,163.12,163.13,163.12,163.13,154800001.0
2007-04-27 19:35:00,163.12,163.12,163.11,163.11,104400000.0
2007-04-27 19:36:00,163.11,163.12,163.11,163.12,17600000.0
2007-04-27 19:37:00,163.12,163.12,163.11,163.11,90000000.0
2007-04-27 19:38:00,163.11,163.12,163.105,163.11,71600000.0
2007-04-27 19:39:00,163.105,163.13,163.105,163.12,399000003.0
2007-04-27 19:40:00,163.12,163.14,163.11,163.13,325199995.0
2007-04-27 19:41:00,163.13,163.14,163.115,163.115,551599996.0
2007-04-27 19:42:00,163.115,163.12,163.105,163.12,582499997.0
2007-04-27 19:43:00,163.12,163.12,163.115,163.12,100899998.0
2007-04-27 19:44:00,163.12,163.14,163.12,163.14,167799999.0
2007-04-27 19:45:00,163.13,163.14,163.12,163.13,364699992.0
2007-04-27 19:46:00,163.14,163.14,163.13,163.13,157599998.0
2007-04-27 19:47:00,163.13,163.13,163.125,163.13,112000002.0
2007-04-27 19:48:00,163.13,163.13,163.115,163.125,317400001.0
2007-04-27 19:49:00,163.13,163.13,163.11,163.11,240200001.0
2007-04-27 19:50:00,163.11,163.12,163.11,163.12,267600001.0
2007-04-27 19:51:00,163.11,163.11,163.1,163.11,170000000.0
2007-04-27 19:52:00,163.11,163.11,163.105,163.105,75300002.0
2007-04-27 19:53:00,163.11,163.11,163.11,163.11,127999998.0
2007-04-27 19:54:00,163.11,163.12,163.1,163.105,294199998.0
2007-04-27 19:55:00,163.11,163.115,163.105,163.105,159000001.0
2007-04-27 19:56:00,163.11,163.11,163.11,163.11,59200001.0
2007-04-27 19:57:00,163.11,163.115,163.105,163.105,136800000.0
2007-04-27 19:58:00,163.11,163.11,163.11,163.11,26400000.0
2007-04-27 19:59:00,163.11,163.11,163.105,163.11,87900000.0
2007-04-27 20:00:00,163.105,163.12,163.105,163.11,301100002.0
2007-04-27 20:01:00,163.11,163.12,163.105,163.105,144900000.0
2007-04-27 20:02:00,163.11,163.11,163.105,163.105,117700000.0
2007-04-27 20:03:00,163.11,163.13,163.105,163.11,320399998.0
2007-04-27 20:04:00,163.12,163.13,163.12,163.13,440400001.0
2007-04-27 20:05:00,163.13,163.14,163.13,163.13,466799999.0
2007-04-27 20:06:00,163.13,163.14,163.13,163.13,407999999.0
2007-04-27 20:07:00,163.125,163.125,163.11,163.115,510200005.0
2007-04-27 20:08:00,163.11,163.115,163.11,163.11,477300000.0
2007-04-27 20:09:00,163.11,163.11,163.11,163.11,156400001.0
2007-04-27 20:10:00,163.11,163.11,163.11,163.11,27600000.0
2007-04-27 20:11:00,163.11,163.11,163.1,163.11,347800000.0
2007-04-27 20:12:00,163.11,163.11,163.11,163.11,141199998.0
2007-04-27 20:13:00,163.11,163.115,163.1,163.11,206999999.0
2007-04-27 20:14:00,163.11,163.13,163.11,163.13,196600000.0
2007-04-27 20:15:00,163.12,163.14,163.12,163.14,205199999.0
2007-04-27 20:16:00,163.14,163.15,163.14,163.15,344400002.0
2007-04-27 20:17:00,163.15,163.16,163.15,163.15,221700001.0
2007-04-27 20:18:00,163.145,163.15,163.14,163.14,152199997.0
2007-04-27 20:19:00,163.14,163.14,163.135,163.14,191500000.0
2007-04-27 20:20:00,163.14,163.14,163.12,163.12,218300003.0
2007-04-27 20:21:00,163.12,163.13,163.12,163.13,147599999.0
2007-04-27 20:22:00,163.13,163.14,163.125,163.125,514499995.0
2007-04-27 20:23:00,163.135,163.135,163.13,163.13,228900000.0
2007-04-27 20:24:00,163.13,163.13,163.13,163.13,764000003.0
2007-04-27 20:25:00,163.13,163.135,163.125,163.13,386599996.0
2007-04-27 20:26:00,163.13,163.13,163.12,163.12,504800003.0
2007-04-27 20:27:00,163.12,163.13,163.115,163.125,357100001.0
2007-04-27 20:28:00,163.13,163.14,163.13,163.14,207699999.0
2007-04-27 20:29:00,163.135,163.14,163.135,163.14,95200000.0
2007-04-27 20:30:00,163.15,163.16,163.15,163.16,196799996.0
2007-04-27 20:31:00,163.16,163.16,163.15,163.15,38399999.0
2007-04-27 20:32:00,163.16,163.16,163.155,163.16,306399998.0
2007-04-27 20:33:00,163.16,163.17,163.16,163.17,210399999.0
2007-04-27 20:34:00,163.16,163.17,163.16,163.17,342399996.0
2007-04-27 20:35:00,163.17,163.17,163.16,163.17,150900003.0
2007-04-27 20:36:00,163.16,163.17,163.16,163.17,181599999.0
2007-04-27 20:37:00,163.16,163.16,163.15,163.15,189600001.0
2007-04-27 20:38:00,163.145,163.15,163.14,163.15,116800000.0
2007-04-27 20:39:00,163.14,163.14,163.135,163.135,160099998.0
2007-04-27 20:40:00,163.14,163.14,163.13,163.13,188399999.0
2007-04-27 20:41:00,163.13,163.15,163.13,163.15,483799995.0
2007-04-27 20:42:00,163.15,163.18,163.15,163.17,455000000.0
2007-04-27 20:43:00,163.17,163.17,163.16,163.165,767999996.0
2007-04-27 20:44:00,163.165,163.17,163.16,163.165,701899998.0
2007-04-27 20:45:00,163.165,163.17,163.165,163.17,307600000.0
2007-04-27 20:46:00,163.17,163.175,163.17,163.175,399999995.0
2007-04-27 20:47:00,163.18,163.18,163.18,163.18,3200000.0
2007-04-27 20:48:00,163.17,163.18,163.165,163.17,548699999.0
2007-04-27 20:49:00,163.17,163.17,163.17,163.17,46399999.0
2007-04-27 20:50:00,163.18,163.18,163.165,163.18,134100003.0
2007-04-27 20:51:00,163.17,163.19,163.16,163.17,596699998.0
2007-04-27 20:52:00,163.17,163.18,163.165,163.165,578100002.0
2007-04-27 20:53:00,163.17,163.18,163.16,163.17,323299999.0
2007-04-27 20:54:00,163.17,163.18,163.17,163.17,69600000.0
2007-04-27 20:55:00,163.18,163.19,163.18,163.19,283200004.0
2007-04-27 20:56:00,163.19,163.21,163.18,163.2,558199994.0
2007-04-27 20:57:00,163.19,163.2,163.185,163.2,677899994.0
2007-04-27 20:58:00,163.2,163.2,163.2,163.2,482599998.0
2007-04-27 20:59:00,163.2,163.21,163.195,163.21,588600000.0
2007-04-27 21:00:00,163.22,163.23,163.2,163.2,685499998.0
2007-04-27 21:01:00,163.2,163.21,163.19,163.19,147400002.0
2007-04-27 21:02:00,163.18,163.18,163.17,163.17,94399999.0
2007-04-27 21:03:00,163.17,163.18,163.16,163.16,217300001.0
2007-04-27 21:04:00,163.17,163.17,163.16,163.17,201600001.0
2007-04-27 21:05:00,163.16,163.16,163.1,163.13,248100001.0
2007-04-27 21:06:00,163.12,163.13,163.1,163.12,322799998.0
2007-04-27 21:07:00,163.12,163.12,163.12,163.12,65600000.0
2007-04-27 21:08:00,163.115,163.13,163.115,163.12,196399999.0
2007-04-27 21:09:00,163.125,163.13,163.115,163.115,264100000.0
2007-04-27 21:10:00,163.12,163.13,163.1,163.12,154204948.0
2007-04-27 21:11:00,163.12,163.12,163.1,163.1,293181186.0
2007-04-27 21:12:00,163.11,163.11,163.09,163.11,393057420.0
2007-04-27 21:13:00,163.11,163.13,163.11,163.12,466952474.0
2007-04-27 21:14:00,163.12,163.13,163.105,163.115,434800000.0
2007-04-27 21:15:00,163.12,163.15,163.12,163.15,190100000.0
2007-04-27 21:16:00,163.16,163.16,163.115,163.12,393999998.0
2007-04-27 21:17:00,163.115,163.13,163.095,163.125,146099999.0
2007-04-27 21:18:00,163.125,163.13,163.12,163.12,327276238.0
2007-04-27 21:19:00,163.12,163.14,163.11,163.13,197399998.0
2007-04-27 21:20:00,163.13,163.14,163.11,163.13,250499997.0
2007-04-27 21:21:00,163.13,163.13,163.06,163.07,546149997.0
2007-04-27 21:22:00,163.07,163.07,163.04,163.06,117650001.0
2007-04-27 21:23:00,163.06,163.06,163.045,163.06,121800000.0
2007-04-27 21:24:00,163.05,163.07,163.04,163.07,123750001.0
2007-04-27 21:25:00,163.07,163.08,163.06,163.07,189200000.0
2007-04-27 21:26:00,163.06,163.08,163.06,163.07,165700000.0
2007-04-27 21:27:00,163.07,163.08,163.065,163.08,150600000.0
2007-04-27 21:28:00,163.08,163.08,163.07,163.08,37799999.0
2007-04-27 21:29:00,163.08,163.08,163.07,163.08,121200000.0
2007-04-27 21:30:00,163.08,163.08,163.055,163.06,418649999.0
2007-04-27 21:31:00,163.055,163.08,163.055,163.075,180800000.0
2007-04-27 21:32:00,163.08,163.09,163.07,163.09,156599997.0
2007-04-27 21:33:00,163.08,163.08,163.06,163.06,132800001.0
2007-04-27 21:34:00,163.06,163.07,163.055,163.07,203900006.0
2007-04-27 21:35:00,163.07,163.07,163.07,163.07,35200000.0
2007-04-27 21:36:00,163.07,163.09,163.07,163.07,382499996.0
2007-04-27 21:37:00,163.07,163.08,163.07,163.08,188899998.0
2007-04-27 21:38:00,163.08,163.08,163.07,163.08,66400000.0
2007-04-27 21:39:00,163.08,163.08,163.075,163.08,34899999.0
2007-04-27 21:40:00,163.08,163.09,163.08,163.08,343999998.0
2007-04-27 21:41:00,163.09,163.09,163.065,163.08,265399999.0
2007-04-27 21:42:00,163.08,163.09,163.08,163.09,10100000.0
2007-04-27 21:43:00,163.08,163.09,163.07,163.07,267249999.0
2007-04-27 21:44:00,163.07,163.09,163.07,163.07,320200002.0
2007-04-27 21:45:00,163.07,163.09,163.07,163.085,227700001.0
2007-04-27 21:46:00,163.1,163.11,163.08,163.1,562099998.0
2007-04-27 21:47:00,163.1,163.11,163.095,163.095,406500000.0
2007-04-27 21:48:00,163.11,163.11,163.09,163.09,231800001.0
2007-04-27 21:49:00,163.1,163.1,163.075,163.08,629100001.0
2007-04-27 21:50:00,163.09,163.1,163.08,163.09,129599999.0
2007-04-27 21:51:00,163.09,163.09,163.07,163.08,381700003.0
2007-04-27 21:52:00,163.08,163.08,163.065,163.07,492599988.0
2007-04-27 21:53:00,163.08,163.09,163.07,163.07,413750004.0
2007-04-27 21:54:00,163.065,163.09,163.065,163.08,154500004.0
2007-04-27 21:55:00,163.09,163.12,163.08,163.08,546899991.0
2007-04-27 21:56:00,163.08,163.09,163.07,163.09,307299994.0
2007-04-27 21:57:00,163.09,163.11,163.085,163.11,307299997.0
2007-04-27 21:58:00,163.11,163.11,163.09,163.1,93650000.0
2007-04-27 21:59:00,163.1,163.1,163.09,163.1,76000001.0
2007-04-27 22:00:00,163.1,163.1,163.09,163.1,97599999.0
2007-04-27 22:01:00,163.1,163.1,163.09,163.09,163999999.0
2007-04-27 22:02:00,163.09,163.09,163.08,163.09,172800000.0
2007-04-27 22:03:00,163.09,163.09,163.065,163.065,202199999.0
2007-04-27 22:04:00,163.08,163.09,163.07,163.08,134099999.0
2007-04-27 22:05:00,163.09,163.09,163.09,163.09,3200000.0
2007-04-27 22:06:00,163.09,163.09,163.09,163.09,168000000.0
2007-04-27 22:07:00,163.09,163.11,163.09,163.095,247199998.0
2007-04-27 22:08:00,163.095,163.095,163.095,163.095,20799999.0
2007-04-27 22:09:00,163.1,163.11,163.095,163.11,87799998.0
2007-04-27 22:10:00,163.11,163.13,163.11,163.12,176800000.0
2007-04-27 22:11:00,163.12,163.14,163.12,163.12,156799997.0
2007-04-27 22:12:00,163.12,163.13,163.12,163.125,83999998.0
2007-04-27 22:13:00,163.13,163.13,163.12,163.13,55199999.0
2007-04-27 22:14:00,163.13,163.15,163.12,163.13,614600002.0
2007-04-27 22:15:00,163.125,163.15,163.12,163.14,331300000.0
2007-04-27 22:16:00,163.15,163.15,163.15,163.15,31200000.0
2007-04-27 22:17:00,163.15,163.17,163.15,163.17,20000000.0
2007-04-27 22:18:00,163.17,163.185,163.16,163.185,436899994.0
2007-04-27 22:19:00,163.185,163.19,163.18,163.19,199300000.0
2007-04-27 22:20:00,163.19,163.19,163.18,163.19,103300000.0
2007-04-27 22:21:00,163.18,163.185,163.17,163.17,340850010.0
2007-04-27 22:22:00,163.18,163.18,163.16,163.16,336100000.0
2007-04-27 22:23:00,163.16,163.18,163.16,163.165,265599999.0
2007-04-27 22:24:00,163.17,163.18,163.155,163.155,141299998.0
2007-04-27 22:25:00,163.16,163.17,163.155,163.16,172000000.0
2007-04-27 22:26:00,163.17,163.17,163.16,163.16,33600000.0
2007-04-27 22:27:00,163.16,163.16,163.15,163.15,181599999.0
2007-04-27 22:28:00,163.16,163.16,163.16,163.16,3200000.0
2007-04-27 22:29:00,163.17,163.17,163.16,163.165,72800002.0
2007-04-27 22:30:00,163.165,163.18,163.155,163.18,276000001.0
2007-04-27 22:31:00,163.18,163.18,163.18,163.18,92800000.0
2007-04-27 22:32:00,163.18,163.18,163.17,163.18,180000000.0
2007-04-27 22:33:00,163.18,163.18,163.17,163.17,153599999.0
2007-04-27 22:34:00,163.17,163.17,163.16,163.16,230400004.0
2007-04-27 22:35:00,163.15,163.16,163.15,163.15,114899998.0
2007-04-27 22:36:00,163.15,163.15,163.14,163.15,194800000.0
2007-04-27 22:37:00,163.15,163.16,163.15,163.16,52000000.0
2007-04-27 22:38:00,163.16,163.17,163.16,163.17,43200000.0
2007-04-27 22:39:00,163.17,163.17,163.17,163.17,12800000.0
2007-04-27 22:40:00,163.16,163.17,163.15,163.15,207200000.0
2007-04-27 22:41:00,163.15,163.16,163.125,163.15,234700000.0
2007-04-27 22:42:00,163.16,163.18,163.16,163.18,46400000.0
2007-04-27 22:43:00,163.18,163.18,163.165,163.17,210200000.0
2007-04-27 22:44:00,163.17,163.2,163.17,163.18,76800000.0
2007-04-27 22:45:00,163.18,163.19,163.18,163.18,106700000.0
2007-04-27 22:46:00,163.19,163.2,163.19,163.19,68800000.0
2007-04-27 22:47:00,163.19,163.19,163.18,163.18,14900000.0
2007-04-27 22:48:00,163.2,163.22,163.2,163.2,104000000.0
2007-04-27 22:49:00,163.22,163.23,163.18,163.19,180000000.0
2007-04-27 22:50:00,163.19,163.23,163.18,163.23,237400000.0
2007-04-27 22:51:00,163.22,163.23,163.2,163.23,159200000.0
2007-04-27 22:52:00,163.23,163.27,163.23,163.27,192800000.0
2007-04-27 22:53:00,163.27,163.27,163.26,163.26,35200000.0
2007-04-27 22:54:00,163.26,163.26,163.255,163.255,106400000.0
2007-04-27 22:55:00,163.26,163.26,163.255,163.26,157700000.0
2007-04-27 22:56:00,163.25,163.26,163.24,163.26,138400001.0
2007-04-27 22:57:00,163.26,163.28,163.25,163.27,188100000.0
2007-04-27 22:58:00,163.25,163.28,163.25,163.26,289799997.0
2007-04-27 22:59:00,163.27,163.29,163.26,163.28,103499999.0
2007-04-29 23:25:00,162.47,162.47,162.47,162.47,25400000.0
2007-04-29 23:26:00,162.45,162.47,162.45,162.47,77900001.0
2007-04-29 23:27:00,162.47,162.47,162.46,162.46,39800000.0
2007-04-29 23:28:00,162.45,162.45,162.45,162.45,12000000.0
2007-04-29 23:29:00,162.43,162.47,162.43,162.47,142300003.0
2007-04-29 23:30:00,162.45,162.45,162.45,162.45,18299999.0
2007-04-29 23:31:00,162.43,162.43,162.43,162.43,12000000.0
2007-04-29 23:32:00,162.45,162.48,162.45,162.48,58000002.0
2007-04-29 23:33:00,162.48,162.5,162.45,162.5,165500000.0
2007-04-29 23:34:00,162.49,162.49,162.45,162.46,152900003.0
2007-04-29 23:35:00,162.47,162.47,162.46,162.47,29400001.0
2007-04-29 23:36:00,162.47,162.47,162.45,162.46,55600002.0
2007-04-29 23:37:00,162.46,162.47,162.45,162.47,77000001.0
2007-04-29 23:38:00,162.46,162.47,162.46,162.47,11100000.0
2007-04-29 23:39:00,162.47,162.47,162.41,162.45,136900000.0
2007-04-29 23:40:00,162.47,162.47,162.45,162.47,36799998.0
2007-04-29 23:41:00,162.47,162.5,162.45,162.45,115700000.0
2007-04-29 23:42:00,162.47,162.47,162.45,162.45,48699998.0
2007-04-29 23:43:00,162.45,162.45,162.44,162.44,73700001.0
2007-04-29 23:44:00,162.45,162.45,162.39,162.44,290300001.0
2007-04-29 23:45:00,162.44,162.45,162.4,162.44,103500002.0
2007-04-29 23:46:00,162.44,162.44,162.39,162.44,123000000.0
2007-04-29 23:47:00,162.44,162.44,162.39,162.44,436300003.0
2007-04-29 23:48:00,162.45,162.45,162.4,162.4,362800001.0
2007-04-29 23:50:00,162.42,162.43,162.42,162.43,67600000.0
2007-04-29 23:51:00,162.43,162.43,162.39,162.39,135599999.0
2007-04-29 23:52:00,162.42,162.42,162.42,162.42,4500000.0
2007-04-29 23:54:00,162.4,162.43,162.39,162.42,100499998.0
2007-04-29 23:55:00,162.42,162.43,162.42,162.42,75600000.0
2007-04-29 23:56:00,162.43,162.43,162.43,162.43,74700000.0
2007-04-29 23:57:00,162.44,162.46,162.43,162.45,67600000.0
2007-04-29 23:58:00,162.45,162.47,162.43,162.46,177000001.0
2007-04-29 23:59:00,162.46,162.48,162.45,162.48,104599999.0
2007-04-30 00:00:00,162.49,162.55,162.48,162.52,359200000.0
2007-04-30 00:01:00,162.53,162.56,162.53,162.55,192400001.0
2007-04-30 00:02:00,162.56,162.62,162.54,162.59,726100004.0
2007-04-30 00:03:00,162.61,162.65,162.61,162.65,487499999.0
2007-04-30 00:04:00,162.65,162.66,162.64,162.66,288300002.0
2007-04-30 00:05:00,162.66,162.67,162.64,162.67,388400001.0
2007-04-30 00:06:00,162.67,162.71,162.66,162.67,291900000.0
2007-04-30 00:07:00,162.67,162.72,162.67,162.69,630599999.0
2007-04-30 00:08:00,162.7,162.7,162.67,162.68,172500000.0
2007-04-30 00:09:00,162.67,162.71,162.66,162.7,212300000.0
2007-04-30 00:10:00,162.71,162.71,162.71,162.71,52800000.0
2007-04-30 00:11:00,162.71,162.72,162.71,162.72,28800000.0
2007-04-30 00:12:00,162.72,162.76,162.7,162.74,145300001.0
2007-04-30 00:13:00,162.76,162.77,162.73,162.74,351400002.0
2007-04-30 00:14:00,162.74,162.76,162.74,162.76,147200000.0
2007-04-30 00:15:00,162.76,162.82,162.76,162.82,214900001.0
2007-04-30 00:16:00,162.82,162.85,162.8,162.81,341800000.0
2007-04-30 00:17:00,162.8,162.82,162.8,162.81,64600000.0
2007-04-30 00:18:00,162.81,162.83,162.81,162.83,126400001.0
2007-04-30 00:19:00,162.83,162.84,162.83,162.84,128800000.0
2007-04-30 00:20:00,162.83,162.84,162.82,162.83,405300002.0
2007-04-30 00:21:00,162.83,162.84,162.81,162.81,181300002.0
2007-04-30 00:22:00,162.81,162.81,162.73,162.74,293500003.0
2007-04-30 00:23:00,162.73,162.74,162.71,162.74,140000000.0
2007-04-30 00:24:00,162.74,162.74,162.72,162.72,126200000.0
2007-04-30 00:25:00,162.73,162.77,162.72,162.74,186500000.0
2007-04-30 00:26:00,162.74,162.75,162.72,162.73,385100000.0
2007-04-30 00:27:00,162.72,162.73,162.71,162.73,163900001.0
2007-04-30 00:28:00,162.73,162.77,162.73,162.74,186300000.0
2007-04-30 00:29:00,162.75,162.78,162.75,162.78,164299999.0
2007-04-30 00:30:00,162.78,162.78,162.78,162.78,72400000.0
2007-04-30 00:31:00,162.79,162.81,162.79,162.79,103300002.0
2007-04-30 00:32:00,162.8,162.8,162.8,162.8,47200000.0
2007-04-30 00:33:00,162.8,162.81,162.8,162.81,25600000.0
2007-04-30 00:34:00,162.81,162.82,162.8,162.82,72700000.0
2007-04-30 00:35:00,162.8,162.81,162.8,162.81,39200000.0
2007-04-30 00:36:00,162.81,162.82,162.81,162.82,37600000.0
2007-04-30 00:37:00,162.82,162.85,162.82,162.84,98299999.0
2007-04-30 00:38:00,162.84,162.84,162.82,162.82,61600000.0
2007-04-30 00:39:00,162.82,162.82,162.8,162.8,205000000.0
2007-04-30 00:40:00,162.8,162.8,162.79,162.8,147200004.0
2007-04-30 00:41:00,162.79,162.79,162.74,162.76,155800000.0
2007-04-30 00:42:00,162.76,162.76,162.76,162.76,11200000.0
2007-04-30 00:43:00,162.76,162.77,162.76,162.77,10400000.0
2007-04-30 00:44:00,162.77,162.77,162.73,162.73,170700000.0
2007-04-30 00:45:00,162.74,162.74,162.73,162.74,39200000.0
2007-04-30 00:46:00,162.74,162.74,162.7,162.73,75800000.0
2007-04-30 00:47:00,162.73,162.74,162.72,162.73,368000002.0
2007-04-30 00:48:00,162.73,162.73,162.68,162.69,347799997.0
2007-04-30 00:49:00,162.67,162.71,162.67,162.68,299999997.0
2007-04-30 00:50:00,162.68,162.7,162.68,162.68,237700000.0
2007-04-30 00:51:00,162.68,162.68,162.67,162.67,83600000.0
2007-04-30 00:52:00,162.68,162.68,162.67,162.68,49800000.0
2007-04-30 00:53:00,162.68,162.68,162.66,162.66,249200002.0
2007-04-30 00:54:00,162.66,162.67,162.65,162.67,187600001.0
2007-04-30 00:55:00,162.66,162.68,162.63,162.66,112200000.0
2007-04-30 00:56:00,162.66,162.67,162.63,162.63,465399999.0
2007-04-30 00:57:00,162.64,162.7,162.64,162.68,291300001.0
2007-04-30 00:58:00,162.66,162.67,162.64,162.65,175099999.0
2007-04-30 00:59:00,162.64,162.67,162.64,162.64,201599999.0
2007-04-30 01:00:00,162.66,162.78,162.65,162.71,218300001.0
2007-04-30 01:01:00,162.73,162.77,162.73,162.77,177800000.0
2007-04-30 01:02:00,162.74,162.77,162.72,162.75,313100000.0
2007-04-30 01:03:00,162.74,162.77,162.72,162.73,210500000.0
2007-04-30 01:04:00,162.74,162.74,162.68,162.69,269399997.0
2007-04-30 01:05:00,162.68,162.71,162.68,162.7,116099998.0
2007-04-30 01:06:00,162.68,162.7,162.68,162.68,30000000.0
2007-04-30 01:07:00,162.7,162.7,162.68,162.69,221800000.0
2007-04-30 01:08:00,162.68,162.72,162.67,162.69,340299995.0
2007-04-30 01:09:00,162.7,162.7,162.68,162.69,56799999.0
2007-04-30 01:10:00,162.7,162.71,162.66,162.71,371499997.0
2007-04-30 01:11:00,162.7,162.71,162.67,162.67,214800001.0
2007-04-30 01:12:00,162.67,162.69,162.67,162.69,77600000.0
2007-04-30 01:13:00,162.68,162.69,162.67,162.69,169000001.0
2007-04-30 01:14:00,162.69,162.69,162.67,162.68,155500001.0
2007-04-30 01:15:00,162.67,162.68,162.66,162.67,101900001.0
2007-04-30 01:16:00,162.67,162.68,162.67,162.68,48000000.0
2007-04-30 01:17:00,162.67,162.68,162.66,162.66,108300001.0
2007-04-30 01:18:00,162.67,162.68,162.66,162.67,205200000.0
2007-04-30 01:19:00,162.67,162.68,162.67,162.68,92000000.0
2007-04-30 01:20:00,162.67,162.68,162.67,162.67,116000000.0
2007-04-30 01:21:00,162.67,162.67,162.64,162.66,96800000.0
2007-04-30 01:22:00,162.66,162.66,162.64,162.65,95899999.0
2007-04-30 01:23:00,162.65,162.65,162.62,162.63,335199999.0
2007-04-30 01:24:00,162.63,162.63,162.57,162.58,340000003.0
2007-04-30 01:25:00,162.58,162.58,162.55,162.56,230799998.0
2007-04-30 01:26:00,162.56,162.57,162.545,162.57,182399997.0
2007-04-30 01:27:00,162.57,162.585,162.56,162.585,177999999.0
2007-04-30 01:28:00,162.585,162.59,162.57,162.58,222800000.0
2007-04-30 01:29:00,162.58,162.58,162.54,162.57,568700002.0
2007-04-30 01:30:00,162.56,162.6,162.56,162.6,267799998.0
2007-04-30 01:31:00,162.6,162.61,162.59,162.59,60100000.0
2007-04-30 01:32:00,162.59,162.61,162.59,162.6,212299996.0
2007-04-30 01:33:00,162.61,162.61,162.6,162.61,30400000.0
2007-04-30 01:34:00,162.61,162.63,162.61,162.62,8000000.0
2007-04-30 01:35:00,162.61,162.63,162.61,162.61,62300000.0
2007-04-30 01:36:00,162.62,162.63,162.62,162.62,88200000.0
2007-04-30 01:37:00,162.62,162.62,162.6,162.6,225600000.0
2007-04-30 01:38:00,162.6,162.6,162.6,162.6,84000000.0
2007-04-30 01:39:00,162.6,162.6,162.58,162.58,139800001.0
2007-04-30 01:40:00,162.575,162.58,162.54,162.54,339400004.0
2007-04-30 01:41:00,162.535,162.54,162.5,162.51,262999999.0
2007-04-30 01:42:00,162.51,162.54,162.51,162.54,222899999.0
2007-04-30 01:43:00,162.535,162.55,162.525,162.55,127999999.0
2007-04-30 01:44:00,162.54,162.54,162.54,162.54,59300000.0
2007-04-30 01:45:00,162.535,162.55,162.51,162.55,187700000.0
2007-04-30 01:46:00,162.55,162.55,162.52,162.55,135000000.0
2007-04-30 01:47:00,162.55,162.57,162.55,162.57,307999996.0
2007-04-30 01:48:00,162.57,162.61,162.55,162.565,514399997.0
2007-04-30 01:49:00,162.56,162.57,162.55,162.56,282899998.0
2007-04-30 01:50:00,162.56,162.56,162.54,162.545,471399989.0
2007-04-30 01:51:00,162.55,162.55,162.54,162.55,23300000.0
2007-04-30 01:52:00,162.55,162.56,162.55,162.56,43200000.0
2007-04-30 01:53:00,162.56,162.56,162.55,162.56,227199999.0
2007-04-30 01:54:00,162.56,162.56,162.55,162.56,294000004.0
2007-04-30 01:55:00,162.555,162.57,162.55,162.555,305800000.0
2007-04-30 01:56:00,162.56,162.56,162.54,162.55,130400000.0
2007-04-30 01:57:00,162.55,162.58,162.53,162.565,490800002.0
2007-04-30 01:58:00,162.565,162.565,162.53,162.55,455099997.0
2007-04-30 01:59:00,162.55,162.575,162.55,162.56,266400000.0
2007-04-30 02:00:00,162.55,162.61,162.55,162.58,402800001.0
2007-04-30 02:01:00,162.58,162.6,162.58,162.59,177900002.0
2007-04-30 02:02:00,162.59,162.61,162.59,162.6,179000000.0
2007-04-30 02:03:00,162.61,162.63,162.59,162.62,489799999.0
2007-04-30 02:04:00,162.62,162.62,162.6,162.61,753100006.0
2007-04-30 02:05:00,162.61,162.62,162.61,162.61,377200000.0
2007-04-30 02:06:00,162.61,162.67,162.61,162.67,259300000.0
2007-04-30 02:07:00,162.66,162.685,162.66,162.67,341300000.0
2007-04-30 02:08:00,162.67,162.68,162.67,162.67,211600002.0
2007-04-30 02:09:00,162.67,162.67,162.67,162.67,138400002.0
2007-04-30 02:10:00,162.67,162.68,162.67,162.68,182400000.0
2007-04-30 02:11:00,162.68,162.69,162.675,162.675,164699999.0
2007-04-30 02:12:00,162.68,162.69,162.67,162.69,91199996.0
2007-04-30 02:14:00,162.69,162.69,162.69,162.69,1600000.0
2007-04-30 02:15:00,162.69,162.69,162.67,162.68,79700001.0
2007-04-30 02:16:00,162.685,162.69,162.68,162.685,36800000.0
2007-04-30 02:17:00,162.69,162.69,162.68,162.68,144400000.0
2007-04-30 02:18:00,162.68,162.68,162.68,162.68,96600000.0
2007-04-30 02:19:00,162.68,162.7,162.68,162.7,238100002.0
2007-04-30 02:20:00,162.7,162.71,162.69,162.71,486600002.0
2007-04-30 02:21:00,162.71,162.78,162.71,162.78,563499994.0
2007-04-30 02:22:00,162.78,162.805,162.77,162.78,452100001.0
2007-04-30 02:23:00,162.78,162.78,162.76,162.77,306899996.0
2007-04-30 02:24:00,162.765,162.82,162.76,162.82,405600001.0
2007-04-30 02:25:00,162.82,162.85,162.82,162.84,1021099995.0
2007-04-30 02:26:00,162.83,162.85,162.83,162.85,370499996.0
2007-04-30 02:27:00,162.85,162.85,162.83,162.83,111100001.0
2007-04-30 02:28:00,162.83,162.83,162.8,162.82,488900002.0
2007-04-30 02:29:00,162.82,162.82,162.81,162.82,132800000.0
2007-04-30 02:30:00,162.82,162.83,162.82,162.83,246100002.0
2007-04-30 02:31:00,162.83,162.85,162.82,162.85,347399998.0
2007-04-30 02:32:00,162.85,162.85,162.85,162.85,22000000.0
2007-04-30 02:33:00,162.86,162.86,162.825,162.85,307300007.0
2007-04-30 02:34:00,162.85,162.85,162.825,162.83,196199999.0
2007-04-30 02:35:00,162.84,162.84,162.825,162.83,249399999.0
2007-04-30 02:36:00,162.84,162.84,162.83,162.83,96000000.0
2007-04-30 02:37:00,162.83,162.84,162.8,162.8,126799999.0
2007-04-30 02:38:00,162.8,162.82,162.8,162.82,160400000.0
2007-04-30 02:39:00,162.82,162.82,162.81,162.82,192400003.0
2007-04-30 02:40:00,162.815,162.84,162.815,162.83,147700001.0
2007-04-30 02:41:00,162.83,162.83,162.82,162.82,88400000.0
2007-04-30 02:42:00,162.82,162.82,162.81,162.81,115199999.0
2007-04-30 02:43:00,162.81,162.82,162.8,162.82,199600003.0
2007-04-30 02:44:00,162.82,162.82,162.8,162.81,260100000.0
2007-04-30 02:45:00,162.81,162.84,162.81,162.84,313000002.0
2007-04-30 02:46:00,162.84,162.85,162.84,162.84,100499998.0
2007-04-30 02:48:00,162.85,162.85,162.85,162.85,17600000.0
2007-04-30 02:49:00,162.85,162.85,162.825,162.83,182700000.0
2007-04-30 02:50:00,162.83,162.83,162.82,162.83,280300000.0
2007-04-30 02:51:00,162.83,162.86,162.83,162.85,333200000.0
2007-04-30 02:52:00,162.86,162.86,162.85,162.85,194499995.0
2007-04-30 02:53:00,162.86,162.86,162.85,162.85,155699996.0
2007-04-30 02:54:00,162.85,162.86,162.84,162.85,104700001.0
2007-04-30 02:55:00,162.85,162.86,162.85,162.86,265300003.0
2007-04-30 02:56:00,162.86,162.86,162.84,162.85,361600001.0
2007-04-30 02:57:00,162.86,162.87,162.86,162.86,430599994.0
2007-04-30 02:58:00,162.86,162.86,162.86,162.86,110299998.0
2007-04-30 02:59:00,162.86,162.86,162.85,162.85,322500003.0
2007-04-30 03:00:00,162.85,162.86,162.85,162.86,313799999.0
2007-04-30 03:01:00,162.86,162.88,162.86,162.88,189799998.0
2007-04-30 03:02:00,162.88,162.91,162.87,162.9,552399992.0
2007-04-30 03:03:00,162.9,162.9,162.88,162.89,442599996.0
2007-04-30 03:04:00,162.88,162.88,162.86,162.87,168100002.0
2007-04-30 03:05:00,162.88,162.88,162.85,162.85,271999997.0
2007-04-30 03:06:00,162.86,162.86,162.86,162.86,42500000.0
2007-04-30 03:07:00,162.86,162.86,162.84,162.84,60800000.0
2007-04-30 03:08:00,162.84,162.84,162.84,162.84,283200000.0
2007-04-30 03:09:00,162.84,162.85,162.84,162.84,151800001.0
2007-04-30 03:10:00,162.85,162.87,162.85,162.87,280600001.0
2007-04-30 03:11:00,162.87,162.89,162.86,162.88,294099999.0
2007-04-30 03:12:00,162.88,162.88,162.87,162.87,109200000.0
2007-04-30 03:13:00,162.88,162.88,162.88,162.88,322399996.0
2007-04-30 03:14:00,162.88,162.89,162.87,162.88,342199997.0
2007-04-30 03:15:00,162.88,162.88,162.88,162.88,4800000.0
2007-04-30 03:16:00,162.88,162.88,162.88,162.88,12800000.0
2007-04-30 03:17:00,162.88,162.88,162.87,162.87,60300002.0
2007-04-30 03:18:00,162.87,162.88,162.86,162.87,232200000.0
2007-04-30 03:19:00,162.87,162.87,162.86,162.86,80000000.0
2007-04-30 03:20:00,162.86,162.86,162.85,162.85,44799999.0
2007-04-30 03:21:00,162.85,162.85,162.84,162.85,96600000.0
2007-04-30 03:22:00,162.85,162.85,162.83,162.835,179399996.0
2007-04-30 03:23:00,162.84,162.85,162.83,162.84,218800001.0
2007-04-30 03:24:00,162.84,162.85,162.82,162.82,285599997.0
2007-04-30 03:25:00,162.82,162.83,162.81,162.825,560400002.0
2007-04-30 03:26:00,162.82,162.83,162.81,162.81,355499996.0
2007-04-30 03:27:00,162.82,162.83,162.805,162.81,230900001.0
2007-04-30 03:28:00,162.81,162.84,162.81,162.84,508900000.0
2007-04-30 03:29:00,162.83,162.84,162.82,162.82,166400000.0
2007-04-30 03:31:00,162.82,162.83,162.82,162.82,169400000.0
2007-04-30 03:32:00,162.82,162.82,162.82,162.82,80800000.0
2007-04-30 03:33:00,162.82,162.82,162.81,162.81,27299999.0
2007-04-30 03:34:00,162.81,162.81,162.81,162.81,4800000.0
2007-04-30 03:35:00,162.82,162.82,162.82,162.82,4800000.0
2007-04-30 03:36:00,162.82,162.83,162.81,162.82,82200001.0
2007-04-30 03:37:00,162.82,162.83,162.81,162.82,239700001.0
2007-04-30 03:38:00,162.83,162.84,162.82,162.82,92600000.0
2007-04-30 03:39:00,162.82,162.82,162.79,162.81,266100001.0
2007-04-30 03:40:00,162.81,162.81,162.81,162.81,12800000.0
2007-04-30 03:41:00,162.81,162.81,162.81,162.81,3200000.0
2007-04-30 03:42:00,162.81,162.81,162.81,162.81,106900003.0
2007-04-30 03:43:00,162.81,162.82,162.805,162.805,52000000.0
2007-04-30 03:44:00,162.805,162.82,162.8,162.82,281000000.0
2007-04-30 03:45:00,162.82,162.82,162.805,162.805,216300000.0
2007-04-30 03:46:00,162.81,162.81,162.8,162.81,82300000.0
2007-04-30 03:47:00,162.81,162.81,162.81,162.81,23200000.0
2007-04-30 03:48:00,162.81,162.83,162.8,162.82,370600002.0
2007-04-30 03:49:00,162.82,162.84,162.82,162.825,290000004.0
2007-04-30 03:50:00,162.82,162.86,162.82,162.86,654500007.0
2007-04-30 03:51:00,162.86,162.86,162.85,162.86,139700001.0
2007-04-30 03:52:00,162.85,162.85,162.85,162.85,76800001.0
2007-04-30 03:53:00,162.85,162.86,162.845,162.86,130500001.0
2007-04-30 03:54:00,162.85,162.86,162.85,162.86,56300002.0
2007-04-30 03:55:00,162.86,162.89,162.86,162.87,432399996.0
2007-04-30 03:56:00,162.865,162.88,162.86,162.86,161899999.0
2007-04-30 03:57:00,162.86,162.89,162.86,162.89,420400003.0
2007-04-30 03:58:00,162.89,162.91,162.89,162.9,420900003.0
2007-04-30 03:59:00,162.91,162.92,162.89,162.91,327500002.0
2007-04-30 04:00:00,162.91,162.91,162.89,162.89,175000000.0
2007-04-30 04:01:00,162.89,162.89,162.89,162.89,188499998.0
2007-04-30 04:02:00,162.88,162.89,162.88,162.89,126699998.0
2007-04-30 04:03:00,162.89,162.89,162.89,162.89,57400002.0
2007-04-30 04:04:00,162.9,162.9,162.885,162.89,116200000.0
2007-04-30 04:05:00,162.885,162.89,162.87,162.87,268599997.0
2007-04-30 04:06:00,162.88,162.89,162.87,162.89,498999999.0
2007-04-30 04:07:00,162.89,162.9,162.88,162.895,125900001.0
2007-04-30 04:08:00,162.895,162.91,162.895,162.9,68200000.0
2007-04-30 04:09:00,162.9,162.92,162.9,162.91,289400004.0
2007-04-30 04:10:00,162.91,162.91,162.89,162.9,268899999.0
2007-04-30 04:11:00,162.9,162.9,162.9,162.9,54400000.0
2007-04-30 04:12:00,162.9,162.94,162.9,162.93,251899999.0
2007-04-30 04:13:00,162.92,162.93,162.92,162.93,79800000.0
2007-04-30 04:14:00,162.93,162.93,162.91,162.92,209800000.0
2007-04-30 04:15:00,162.92,162.92,162.92,162.92,43800000.0
2007-04-30 04:16:00,162.92,162.95,162.92,162.95,385300003.0
2007-04-30 04:17:00,162.95,162.95,162.94,162.94,43200000.0
2007-04-30 04:18:00,162.94,162.95,162.92,162.92,64700000.0
2007-04-30 04:19:00,162.91,162.93,162.905,162.925,430600000.0
2007-04-30 04:20:00,162.94,162.94,162.92,162.93,121799999.0
2007-04-30 04:21:00,162.93,162.94,162.93,162.94,119100001.0
2007-04-30 04:22:00,162.94,162.94,162.93,162.94,184499999.0
2007-04-30 04:23:00,162.95,162.97,162.95,162.97,374700003.0
2007-04-30 04:24:00,162.97,162.98,162.97,162.98,497999998.0
2007-04-30 04:25:00,162.97,162.98,162.965,162.98,173500001.0
2007-04-30 04:26:00,162.975,162.98,162.96,162.97,128800001.0
2007-04-30 04:27:00,162.97,162.98,162.95,162.96,397300004.0
2007-04-30 04:28:00,162.96,162.97,162.955,162.955,204800000.0
2007-04-30 04:29:00,162.96,162.97,162.945,162.945,231100003.0
2007-04-30 04:30:00,162.945,162.95,162.93,162.94,511500003.0
2007-04-30 04:31:00,162.94,162.95,162.93,162.94,345899998.0
2007-04-30 04:32:00,162.925,162.965,162.915,162.96,685200001.0
2007-04-30 04:33:00,162.965,162.98,162.96,162.98,132899999.0
2007-04-30 04:34:00,162.98,162.98,162.98,162.98,8800000.0
2007-04-30 04:35:00,162.97,162.99,162.97,162.98,121800000.0
2007-04-30 04:36:00,162.98,162.99,162.97,162.98,100000000.0
2007-04-30 04:37:00,162.965,162.98,162.96,162.965,133400002.0
2007-04-30 04:38:00,162.97,162.98,162.965,162.965,147599999.0
2007-04-30 04:39:00,162.97,162.97,162.97,162.97,12000000.0
2007-04-30 04:40:00,162.97,162.98,162.97,162.98,61100000.0
2007-04-30 04:41:00,162.98,162.99,162.98,162.98,60000000.0
2007-04-30 04:42:00,162.99,162.99,162.975,162.99,25100001.0
2007-04-30 04:43:00,162.99,163.02,162.99,163.01,221099998.0
2007-04-30 04:44:00,163.01,163.01,162.985,162.985,85100000.0
2007-04-30 04:45:00,162.985,162.99,162.98,162.99,284599999.0
2007-04-30 04:46:00,162.99,162.99,162.99,162.99,3200000.0
2007-04-30 04:47:00,162.99,162.99,162.98,162.99,44000000.0
2007-04-30 04:48:00,162.98,162.99,162.98,162.98,58800000.0
2007-04-30 04:49:00,162.98,163.0,162.98,163.0,202999998.0
2007-04-30 04:50:00,162.99,163.0,162.99,163.0,17500000.0
2007-04-30 04:52:00,163.0,163.0,162.99,163.0,80100000.0
2007-04-30 04:53:00,163.0,163.0,162.98,162.99,279899998.0
2007-04-30 04:54:00,162.99,163.01,162.99,163.005,486600005.0
2007-04-30 04:55:00,163.005,163.02,162.99,163.01,375499998.0
2007-04-30 04:56:00,163.01,163.02,163.01,163.02,8000000.0
2007-04-30 04:57:00,163.02,163.02,163.01,163.01,17100000.0
2007-04-30 04:58:00,163.02,163.02,163.01,163.01,27800000.0
2007-04-30 05:00:00,163.02,163.02,163.02,163.02,6400000.0
2007-04-30 05:01:00,163.02,163.02,162.995,163.0,95200000.0
2007-04-30 05:02:00,163.0,163.0,163.0,163.0,11200000.0
2007-04-30 05:03:00,163.0,163.02,163.0,163.02,185900000.0
2007-04-30 05:04:00,163.02,163.02,163.0,163.01,184300000.0
2007-04-30 05:05:00,163.01,163.02,163.01,163.02,152900000.0
2007-04-30 05:06:00,163.02,163.02,163.015,163.02,356400002.0
2007-04-30 05:07:00,163.02,163.02,162.995,163.02,244100000.0
2007-04-30 05:08:00,163.02,163.03,163.02,163.02,200399999.0
2007-04-30 05:09:00,163.02,163.02,163.01,163.02,82600000.0
2007-04-30 05:10:00,163.02,163.02,162.99,163.0,322000000.0
2007-04-30 05:11:00,162.995,162.995,162.995,162.995,15500000.0
2007-04-30 05:12:00,163.0,163.01,162.99,163.0,187000002.0
2007-04-30 05:13:00,163.0,163.01,163.0,163.0,73699999.0
2007-04-30 05:14:00,163.01,163.01,162.99,163.0,109100001.0
2007-04-30 05:15:00,163.0,163.0,162.97,162.97,141000001.0
2007-04-30 05:16:00,162.98,162.99,162.98,162.99,85200000.0
2007-04-30 05:17:00,163.0,163.0,162.99,163.0,177800000.0
2007-04-30 05:18:00,163.0,163.02,163.0,163.02,65500000.0
2007-04-30 05:19:00,163.02,163.03,162.99,163.03,81300001.0
2007-04-30 05:20:00,163.03,163.04,163.02,163.02,127000000.0
2007-04-30 05:21:00,163.03,163.04,163.03,163.03,129199999.0
2007-04-30 05:22:00,163.02,163.03,163.015,163.015,201399999.0
2007-04-30 05:23:00,163.02,163.02,163.02,163.02,16000000.0
2007-04-30 05:24:00,163.01,163.01,163.0,163.0,45500000.0
2007-04-30 05:25:00,163.0,163.0,162.99,162.99,26000000.0
2007-04-30 05:26:00,163.0,163.0,163.0,163.0,27900000.0
2007-04-30 05:27:00,163.01,163.01,163.0,163.0,23800000.0
2007-04-30 05:28:00,163.0,163.0,163.0,163.0,38900000.0
2007-04-30 05:29:00,163.0,163.0,163.0,163.0,44800000.0
2007-04-30 05:30:00,163.0,163.02,163.0,163.02,15600000.0
2007-04-30 05:31:00,163.02,163.02,163.0,163.0,12700000.0
2007-04-30 05:32:00,163.0,163.0,163.0,163.0,115299997.0
2007-04-30 05:33:00,162.99,163.0,162.985,163.0,88400000.0
2007-04-30 05:34:00,162.985,162.99,162.985,162.99,40600000.0
2007-04-30 05:35:00,162.99,163.0,162.99,162.99,34400000.0
2007-04-30 05:36:00,163.0,163.0,163.0,163.0,800000.0
2007-04-30 05:38:00,163.0,163.0,163.0,163.0,61300000.0
2007-04-30 05:39:00,163.0,163.0,163.0,163.0,31200000.0
2007-04-30 05:40:00,163.0,163.0,163.0,163.0,27200000.0
2007-04-30 05:42:00,163.0,163.0,162.99,162.99,40299999.0
2007-04-30 05:43:00,163.0,163.0,163.0,163.0,96500003.0
2007-04-30 05:44:00,163.0,163.03,163.0,163.02,215700002.0
2007-04-30 05:45:00,163.03,163.03,163.015,163.03,139000002.0
2007-04-30 05:46:00,163.02,163.02,163.01,163.01,43500001.0
2007-04-30 05:47:00,163.01,163.03,163.0,163.02,222399998.0
2007-04-30 05:48:00,163.02,163.03,163.02,163.02,55900000.0
2007-04-30 05:49:00,163.02,163.03,163.02,163.02,75800000.0
2007-04-30 05:50:00,163.02,163.04,163.015,163.03,447200001.0
2007-04-30 05:51:00,163.02,163.04,163.02,163.04,221000001.0
2007-04-30 05:52:00,163.04,163.04,163.025,163.04,83099999.0
2007-04-30 05:53:00,163.04,163.04,163.03,163.04,71099999.0
2007-04-30 05:54:00,163.02,163.06,163.02,163.03,360200000.0
2007-04-30 05:55:00,163.035,163.04,163.02,163.03,186199998.0
2007-04-30 05:56:00,163.03,163.05,163.02,163.03,251100001.0
2007-04-30 05:57:00,163.04,163.05,163.03,163.03,106199998.0
2007-04-30 05:58:00,163.03,163.04,163.02,163.02,184200000.0
2007-04-30 05:59:00,163.02,163.02,163.02,163.02,78300000.0
2007-04-30 06:00:00,163.01,163.03,163.01,163.02,139300002.0
2007-04-30 06:01:00,163.01,163.01,163.0,163.0,65300000.0
2007-04-30 06:02:00,163.0,163.01,162.98,162.98,183100002.0
2007-04-30 06:03:00,162.99,162.99,162.99,162.99,13900000.0
2007-04-30 06:04:00,163.0,163.0,162.99,162.99,21900000.0
2007-04-30 06:05:00,162.99,162.99,162.99,162.99,13900000.0
2007-04-30 06:06:00,162.99,162.99,162.99,162.99,12000000.0
2007-04-30 06:07:00,162.98,162.99,162.98,162.98,58700001.0
2007-04-30 06:08:00,162.98,162.99,162.98,162.98,11200000.0
2007-04-30 06:09:00,162.98,162.98,162.98,162.98,8800000.0
2007-04-30 06:10:00,162.98,162.99,162.98,162.99,32600000.0
2007-04-30 06:11:00,162.99,162.99,162.98,162.98,60000000.0
2007-04-30 06:12:00,162.98,162.98,162.94,162.94,250900005.0
2007-04-30 06:13:00,162.93,162.94,162.93,162.93,277399998.0
2007-04-30 06:14:00,162.93,162.94,162.93,162.94,88499999.0
2007-04-30 06:15:00,162.94,162.94,162.94,162.94,198900003.0
2007-04-30 06:16:00,162.94,162.94,162.94,162.94,95600000.0
2007-04-30 06:17:00,162.95,162.95,162.93,162.94,149599998.0
2007-04-30 06:18:00,162.95,162.95,162.95,162.95,1600000.0
2007-04-30 06:19:00,162.95,162.95,162.93,162.94,122200000.0
2007-04-30 06:20:00,162.94,162.95,162.93,162.94,109900000.0
2007-04-30 06:21:00,162.945,162.95,162.94,162.95,67800001.0
2007-04-30 06:22:00,162.94,162.96,162.94,162.95,20700000.0
2007-04-30 06:24:00,162.95,162.96,162.94,162.96,43900000.0
2007-04-30 06:25:00,162.96,162.97,162.955,162.97,269699998.0
2007-04-30 06:26:00,162.97,162.99,162.97,162.99,66300000.0
2007-04-30 06:27:00,162.99,162.99,162.95,162.95,280799999.0
2007-04-30 06:28:00,162.955,162.97,162.945,162.96,113000002.0
2007-04-30 06:29:00,162.97,162.97,162.97,162.97,4000000.0
2007-04-30 06:30:00,162.97,162.97,162.94,162.96,136300001.0
2007-04-30 06:31:00,162.96,162.96,162.95,162.96,119200000.0
2007-04-30 06:32:00,162.95,162.96,162.94,162.94,205199994.0
2007-04-30 06:33:00,162.95,162.96,162.95,162.96,72099999.0
2007-04-30 06:34:00,162.96,162.97,162.96,162.97,144200000.0
2007-04-30 06:35:00,162.97,162.97,162.97,162.97,63700000.0
2007-04-30 06:36:00,162.97,162.97,162.96,162.97,38300000.0
2007-04-30 06:37:00,162.96,162.96,162.95,162.95,114600001.0
2007-04-30 06:38:00,162.95,162.96,162.95,162.95,49800000.0
2007-04-30 06:40:00,162.95,162.96,162.95,162.95,59900000.0
2007-04-30 06:41:00,162.94,162.94,162.93,162.93,135799998.0
2007-04-30 06:42:00,162.93,162.93,162.91,162.91,42400000.0
2007-04-30 06:43:00,162.92,162.92,162.91,162.91,115200000.0
2007-04-30 06:44:00,162.91,162.91,162.9,162.9,95900000.0
2007-04-30 06:45:00,162.89,162.91,162.89,162.9,345500009.0
2007-04-30 06:46:00,162.91,162.92,162.91,162.92,75900000.0
2007-04-30 06:47:00,162.92,162.92,162.92,162.92,52000000.0
2007-04-30 06:48:00,162.92,162.92,162.91,162.92,63799999.0
2007-04-30 06:49:00,162.92,162.92,162.92,162.92,4000000.0
2007-04-30 06:50:00,162.92,162.92,162.9,162.91,181800000.0
2007-04-30 06:51:00,162.91,162.93,162.91,162.93,226400000.0
2007-04-30 06:52:00,162.93,162.93,162.92,162.92,33900000.0
2007-04-30 06:53:00,162.92,162.93,162.92,162.92,38300000.0
2007-04-30 06:54:00,162.92,162.93,162.92,162.92,32000000.0
2007-04-30 06:55:00,162.92,162.93,162.92,162.92,44000000.0
2007-04-30 06:56:00,162.92,162.92,162.91,162.92,120800000.0
2007-04-30 06:57:00,162.92,162.92,162.9,162.9,110800000.0
2007-04-30 06:58:00,162.9,162.9,162.9,162.9,7200000.0
2007-04-30 06:59:00,162.9,162.91,162.9,162.91,95200000.0
2007-04-30 07:00:00,162.92,162.92,162.91,162.91,50400000.0
2007-04-30 07:01:00,162.91,162.91,162.91,162.91,6400000.0
2007-04-30 07:02:00,162.91,162.92,162.9,162.92,186199999.0
2007-04-30 07:03:00,162.92,162.92,162.905,162.92,151700001.0
2007-04-30 07:04:00,162.92,162.92,162.9,162.91,56000000.0
2007-04-30 07:05:00,162.91,162.92,162.91,162.91,9600000.0
2007-04-30 07:06:00,162.91,162.91,162.91,162.91,15200000.0
2007-04-30 07:07:00,162.92,162.93,162.9,162.91,111299998.0
2007-04-30 07:08:00,162.91,162.91,162.91,162.91,75200000.0
2007-04-30 07:09:00,162.9,162.92,162.9,162.92,40700000.0
2007-04-30 07:10:00,162.93,162.93,162.91,162.91,88800000.0
2007-04-30 07:11:00,162.91,162.91,162.91,162.91,27200000.0
2007-04-30 07:12:00,162.91,162.92,162.9,162.9,177900000.0
2007-04-30 07:13:00,162.9,162.9,162.9,162.9,24000000.0
2007-04-30 07:14:00,162.9,162.9,162.9,162.9,60800000.0
2007-04-30 07:15:00,162.9,162.91,162.9,162.91,56700000.0
2007-04-30 07:16:00,162.91,162.91,162.9,162.91,94300000.0
2007-04-30 07:17:00,162.91,162.93,162.91,162.92,270299998.0
2007-04-30 07:18:00,162.92,162.92,162.91,162.91,237700004.0
2007-04-30 07:19:00,162.91,162.92,162.84,162.84,701599997.0
2007-04-30 07:20:00,162.85,162.88,162.83,162.875,347600003.0
2007-04-30 07:21:00,162.88,162.91,162.85,162.85,425500000.0
2007-04-30 07:22:00,162.85,162.87,162.82,162.84,815300010.0
2007-04-30 07:23:00,162.835,162.84,162.815,162.84,71000000.0
2007-04-30 07:24:00,162.83,162.83,162.79,162.81,517900003.0
2007-04-30 07:25:00,162.82,162.84,162.82,162.84,67800000.0
2007-04-30 07:26:00,162.84,162.84,162.83,162.84,69600000.0
2007-04-30 07:27:00,162.83,162.83,162.82,162.82,215500001.0
2007-04-30 07:28:00,162.82,162.82,162.8,162.8,613799996.0
2007-04-30 07:29:00,162.8,162.8,162.8,162.8,40600000.0
2007-04-30 07:30:00,162.8,162.81,162.8,162.81,46900000.0
2007-04-30 07:31:00,162.81,162.81,162.8,162.81,288499999.0
2007-04-30 07:32:00,162.81,162.84,162.81,162.84,325100001.0
2007-04-30 07:33:00,162.84,162.84,162.81,162.83,394600007.0
2007-04-30 07:34:00,162.83,162.83,162.83,162.83,10400000.0
2007-04-30 07:35:00,162.83,162.83,162.83,162.83,16800000.0
2007-04-30 07:36:00,162.83,162.84,162.82,162.835,253999997.0
2007-04-30 07:37:00,162.835,162.86,162.83,162.83,241399999.0
2007-04-30 07:38:00,162.83,162.83,162.81,162.83,284699999.0
2007-04-30 07:39:00,162.83,162.84,162.83,162.84,98300001.0
2007-04-30 07:40:00,162.85,162.85,162.82,162.82,257700003.0
2007-04-30 07:41:00,162.82,162.84,162.81,162.84,176599999.0
2007-04-30 07:42:00,162.83,162.86,162.83,162.84,286100003.0
2007-04-30 07:43:00,162.84,162.86,162.84,162.85,407200002.0
2007-04-30 07:44:00,162.85,162.92,162.845,162.885,459599995.0
2007-04-30 07:45:00,162.9,162.9,162.88,162.88,203800002.0
2007-04-30 07:46:00,162.88,162.88,162.87,162.87,133700002.0
2007-04-30 07:47:00,162.88,162.88,162.87,162.87,131499999.0
2007-04-30 07:48:00,162.86,162.9,162.86,162.895,415100000.0
2007-04-30 07:49:00,162.91,162.92,162.91,162.91,151400002.0
2007-04-30 07:50:00,162.91,162.91,162.895,162.895,231299997.0
2007-04-30 07:51:00,162.9,162.92,162.88,162.9,529499997.0
2007-04-30 07:52:00,162.91,162.94,162.89,162.91,646799999.0
2007-04-30 07:53:00,162.91,162.91,162.885,162.89,381599997.0
2007-04-30 07:54:00,162.89,162.9,162.89,162.9,196599999.0
2007-04-30 07:55:00,162.9,162.9,162.89,162.9,115100000.0
2007-04-30 07:56:00,162.9,162.9,162.88,162.88,260499998.0
2007-04-30 07:57:00,162.88,162.89,162.87,162.88,712000005.0
2007-04-30 07:58:00,162.87,162.9,162.87,162.88,253800000.0
2007-04-30 07:59:00,162.89,162.9,162.89,162.89,141200001.0
2007-04-30 08:00:00,162.89,162.9,162.845,162.85,1709400013.0
2007-04-30 08:01:00,162.845,162.87,162.83,162.84,855400004.0
2007-04-30 08:02:00,162.84,162.85,162.82,162.83,240000001.0
2007-04-30 08:03:00,162.83,162.83,162.81,162.82,257300004.0
2007-04-30 08:04:00,162.81,162.81,162.75,162.76,336800000.0
2007-04-30 08:05:00,162.77,162.78,162.75,162.77,372400001.0
2007-04-30 08:06:00,162.77,162.79,162.75,162.75,232100001.0
2007-04-30 08:07:00,162.74,162.76,162.74,162.75,216699999.0
2007-04-30 08:08:00,162.75,162.76,162.72,162.73,192100001.0
2007-04-30 08:09:00,162.73,162.76,162.72,162.74,358500003.0
2007-04-30 08:10:00,162.74,162.74,162.705,162.71,198300001.0
2007-04-30 08:11:00,162.71,162.71,162.68,162.68,88000000.0
2007-04-30 08:12:00,162.68,162.72,162.67,162.7,163200000.0
2007-04-30 08:13:00,162.7,162.7,162.66,162.66,518700002.0
2007-04-30 08:14:00,162.66,162.68,162.66,162.66,333000000.0
2007-04-30 08:15:00,162.65,162.65,162.6,162.64,707500002.0
2007-04-30 08:16:00,162.63,162.65,162.59,162.59,286299998.0
2007-04-30 08:17:00,162.59,162.6,162.59,162.6,33400000.0
2007-04-30 08:18:00,162.6,162.6,162.58,162.59,148100001.0
2007-04-30 08:19:00,162.59,162.61,162.58,162.6,223200000.0
2007-04-30 08:20:00,162.6,162.61,162.59,162.61,84000000.0
2007-04-30 08:21:00,162.61,162.62,162.58,162.58,82300000.0
2007-04-30 08:22:00,162.58,162.59,162.58,162.58,144800000.0
2007-04-30 08:23:00,162.58,162.58,162.55,162.56,872900000.0
2007-04-30 08:24:00,162.56,162.57,162.55,162.57,185900002.0
2007-04-30 08:25:00,162.58,162.58,162.55,162.55,233200002.0
2007-04-30 08:26:00,162.55,162.56,162.52,162.53,350799998.0
2007-04-30 08:27:00,162.53,162.55,162.51,162.55,830499986.0
2007-04-30 08:28:00,162.55,162.55,162.54,162.54,131200000.0
2007-04-30 08:29:00,162.53,162.53,162.49,162.5,497500001.0
2007-04-30 08:30:00,162.5,162.52,162.5,162.52,278100000.0
2007-04-30 08:31:00,162.52,162.55,162.5,162.51,437800002.0
2007-04-30 08:32:00,162.52,162.53,162.47,162.48,363900001.0
2007-04-30 08:33:00,162.49,162.49,162.45,162.46,429000000.0
2007-04-30 08:34:00,162.46,162.48,162.445,162.47,332699998.0
2007-04-30 08:35:00,162.46,162.5,162.46,162.49,204100001.0
2007-04-30 08:36:00,162.49,162.5,162.46,162.47,188199995.0
2007-04-30 08:37:00,162.46,162.46,162.43,162.43,938500006.0
2007-04-30 08:38:00,162.43,162.44,162.41,162.43,664900011.0
2007-04-30 08:39:00,162.43,162.45,162.42,162.42,301900000.0
2007-04-30 08:40:00,162.42,162.44,162.41,162.42,460899994.0
2007-04-30 08:41:00,162.42,162.44,162.42,162.43,251000000.0
2007-04-30 08:42:00,162.43,162.53,162.43,162.5,327700001.0
2007-04-30 08:43:00,162.5,162.55,162.5,162.54,194300000.0
2007-04-30 08:44:00,162.54,162.65,162.54,162.64,412899997.0
2007-04-30 08:45:00,162.64,162.64,162.625,162.63,349199998.0
2007-04-30 08:46:00,162.625,162.63,162.6,162.63,855600001.0
2007-04-30 08:47:00,162.63,162.67,162.62,162.66,337899997.0
2007-04-30 08:48:00,162.66,162.68,162.65,162.67,414900005.0
2007-04-30 08:49:00,162.67,162.68,162.61,162.62,331900001.0
2007-04-30 08:50:00,162.62,162.63,162.61,162.62,93900000.0
2007-04-30 08:51:00,162.62,162.62,162.6,162.61,124199999.0
2007-04-30 08:52:00,162.61,162.62,162.6,162.61,220399999.0
2007-04-30 08:53:00,162.61,162.63,162.6,162.62,453800003.0
2007-04-30 08:54:00,162.62,162.67,162.61,162.64,401199998.0
2007-04-30 08:55:00,162.64,162.66,162.63,162.635,445800001.0
2007-04-30 08:56:00,162.64,162.64,162.61,162.61,383900000.0
2007-04-30 08:57:00,162.61,162.62,162.55,162.55,1058599994.0
2007-04-30 08:58:00,162.56,162.57,162.54,162.545,578500000.0
2007-04-30 08:59:00,162.55,162.55,162.5,162.5,374599998.0
2007-04-30 09:00:00,162.5,162.5,162.455,162.49,594599997.0
2007-04-30 09:01:00,162.49,162.51,162.475,162.49,467000001.0
2007-04-30 09:02:00,162.49,162.53,162.485,162.53,271700000.0
2007-04-30 09:03:00,162.54,162.55,162.53,162.54,92400000.0
2007-04-30 09:04:00,162.54,162.55,162.52,162.53,88900000.0
2007-04-30 09:05:00,162.53,162.55,162.53,162.545,126900000.0
2007-04-30 09:06:00,162.55,162.56,162.54,162.54,162800000.0
2007-04-30 09:07:00,162.55,162.56,162.54,162.56,198099999.0
2007-04-30 09:08:00,162.56,162.56,162.5,162.505,267500001.0
2007-04-30 09:09:00,162.51,162.52,162.51,162.52,67100000.0
2007-04-30 09:10:00,162.52,162.52,162.51,162.52,102200001.0
2007-04-30 09:11:00,162.53,162.53,162.51,162.51,86000000.0
2007-04-30 09:12:00,162.51,162.52,162.51,162.52,18600000.0
2007-04-30 09:13:00,162.52,162.52,162.51,162.51,42300000.0
2007-04-30 09:14:00,162.51,162.52,162.505,162.52,68700000.0
2007-04-30 09:15:00,162.515,162.52,162.51,162.51,24800000.0
2007-04-30 09:16:00,162.51,162.52,162.5,162.51,163699997.0
2007-04-30 09:17:00,162.51,162.51,162.42,162.44,960400000.0
2007-04-30 09:18:00,162.43,162.46,162.43,162.43,494999996.0
2007-04-30 09:19:00,162.44,162.47,162.425,162.43,766199993.0
2007-04-30 09:20:00,162.43,162.45,162.415,162.435,689500002.0
2007-04-30 09:21:00,162.44,162.44,162.415,162.43,650600000.0
2007-04-30 09:22:00,162.425,162.46,162.42,162.44,671799994.0
2007-04-30 09:23:00,162.435,162.46,162.435,162.445,525100000.0
2007-04-30 09:24:00,162.445,162.47,162.445,162.47,244299999.0
2007-04-30 09:25:00,162.46,162.47,162.44,162.44,436295543.0
2007-04-30 09:26:00,162.43,162.46,162.425,162.45,520999998.0
2007-04-30 09:27:00,162.445,162.49,162.43,162.44,599673253.0
2007-04-30 09:28:00,162.44,162.44,162.42,162.43,679295543.0
2007-04-30 09:29:00,162.425,162.45,162.415,162.44,285200002.0
2007-04-30 09:30:00,162.44,162.46,162.43,162.46,359052712.0
2007-04-30 09:31:00,162.45,162.47,162.445,162.455,709041092.0
2007-04-30 09:32:00,162.455,162.52,162.455,162.495,514299999.0
2007-04-30 09:33:00,162.5,162.53,162.49,162.53,354599999.0
2007-04-30 09:34:00,162.53,162.57,162.53,162.55,447399999.0
2007-04-30 09:35:00,162.56,162.56,162.535,162.535,302199997.0
2007-04-30 09:36:00,162.54,162.55,162.505,162.51,192999999.0
2007-04-30 09:37:00,162.51,162.53,162.495,162.51,112200000.0
2007-04-30 09:38:00,162.51,162.54,162.505,162.54,369500002.0
2007-04-30 09:39:00,162.54,162.54,162.53,162.54,40800000.0
2007-04-30 09:40:00,162.53,162.54,162.485,162.485,300399998.0
2007-04-30 09:41:00,162.49,162.49,162.445,162.445,314400004.0
2007-04-30 09:42:00,162.445,162.47,162.445,162.465,156400000.0
2007-04-30 09:43:00,162.47,162.48,162.465,162.48,134500000.0
2007-04-30 09:44:00,162.475,162.49,162.46,162.46,114400000.0
2007-04-30 09:45:00,162.455,162.46,162.445,162.46,137700000.0
2007-04-30 09:46:00,162.465,162.5,162.445,162.5,449199999.0
2007-04-30 09:47:00,162.495,162.5,162.49,162.5,81600000.0
2007-04-30 09:48:00,162.5,162.52,162.5,162.51,140800000.0
2007-04-30 09:49:00,162.51,162.53,162.5,162.51,67200000.0
2007-04-30 09:50:00,162.51,162.54,162.51,162.54,231500000.0
2007-04-30 09:51:00,162.54,162.56,162.53,162.56,210200000.0
2007-04-30 09:52:00,162.56,162.56,162.525,162.56,234499997.0
2007-04-30 09:53:00,162.55,162.55,162.55,162.55,160800000.0
2007-04-30 09:54:00,162.55,162.55,162.525,162.54,321699999.0
2007-04-30 09:55:00,162.54,162.57,162.54,162.555,337899998.0
2007-04-30 09:56:00,162.56,162.57,162.55,162.56,234999999.0
2007-04-30 09:57:00,162.56,162.57,162.525,162.55,356000001.0
2007-04-30 09:58:00,162.55,162.57,162.53,162.55,559500002.0
2007-04-30 09:59:00,162.55,162.55,162.53,162.54,97600000.0
2007-04-30 10:00:00,162.54,162.59,162.535,162.59,483000000.0
2007-04-30 10:01:00,162.58,162.6,162.57,162.58,195800000.0
2007-04-30 10:02:00,162.58,162.59,162.57,162.57,188799999.0
2007-04-30 10:03:00,162.57,162.57,162.53,162.53,321600000.0
2007-04-30 10:04:00,162.55,162.55,162.52,162.52,637199997.0
2007-04-30 10:05:00,162.53,162.6,162.52,162.59,327900000.0
2007-04-30 10:06:00,162.59,162.59,162.55,162.55,878700000.0
2007-04-30 10:07:00,162.55,162.56,162.545,162.55,675100005.0
2007-04-30 10:08:00,162.57,162.6,162.57,162.58,471899997.0
2007-04-30 10:09:00,162.58,162.61,162.56,162.59,400000000.0
2007-04-30 10:10:00,162.59,162.61,162.59,162.59,320000001.0
2007-04-30 10:11:00,162.59,162.62,162.59,162.62,361700001.0
2007-04-30 10:12:00,162.62,162.62,162.595,162.61,249999999.0
2007-04-30 10:13:00,162.61,162.62,162.6,162.6,133900000.0
2007-04-30 10:14:00,162.6,162.6,162.55,162.55,313000002.0
2007-04-30 10:15:00,162.55,162.57,162.55,162.57,259100000.0
2007-04-30 10:16:00,162.57,162.57,162.515,162.52,459500003.0
2007-04-30 10:17:00,162.52,162.55,162.515,162.55,219599999.0
2007-04-30 10:18:00,162.55,162.55,162.5,162.505,239900001.0
2007-04-30 10:19:00,162.515,162.55,162.51,162.54,242600000.0
2007-04-30 10:20:00,162.54,162.57,162.54,162.54,235799999.0
2007-04-30 10:21:00,162.54,162.54,162.5,162.52,273600000.0
2007-04-30 10:22:00,162.52,162.53,162.51,162.53,164800000.0
2007-04-30 10:23:00,162.53,162.55,162.52,162.55,140000000.0
2007-04-30 10:24:00,162.55,162.55,162.535,162.54,150700002.0
2007-04-30 10:25:00,162.52,162.52,162.465,162.49,663299996.0
2007-04-30 10:26:00,162.49,162.54,162.49,162.54,301100002.0
2007-04-30 10:27:00,162.54,162.55,162.53,162.55,314400000.0
2007-04-30 10:28:00,162.55,162.56,162.545,162.56,218700003.0
2007-04-30 10:29:00,162.56,162.57,162.55,162.56,78100000.0
2007-04-30 10:30:00,162.55,162.56,162.55,162.56,25200000.0
2007-04-30 10:31:00,162.56,162.575,162.56,162.56,217500001.0
2007-04-30 10:32:00,162.565,162.58,162.55,162.57,215700000.0
2007-04-30 10:33:00,162.57,162.58,162.555,162.57,231700001.0
2007-04-30 10:34:00,162.57,162.57,162.55,162.55,86900000.0
2007-04-30 10:35:00,162.55,162.56,162.54,162.545,374699999.0
2007-04-30 10:36:00,162.56,162.56,162.55,162.56,55900000.0
2007-04-30 10:37:00,162.56,162.58,162.56,162.58,427100001.0
2007-04-30 10:38:00,162.58,162.59,162.58,162.59,116000001.0
2007-04-30 10:39:00,162.59,162.6,162.57,162.595,834699996.0
2007-04-30 10:40:00,162.595,162.6,162.57,162.57,453000001.0
2007-04-30 10:41:00,162.58,162.6,162.57,162.6,439000002.0
2007-04-30 10:42:00,162.6,162.63,162.6,162.61,293100001.0
2007-04-30 10:43:00,162.62,162.63,162.615,162.62,144700000.0
2007-04-30 10:44:00,162.63,162.66,162.63,162.65,337200000.0
2007-04-30 10:45:00,162.65,162.68,162.64,162.67,271900001.0
2007-04-30 10:46:00,162.67,162.67,162.65,162.65,76000000.0
2007-04-30 10:47:00,162.65,162.65,162.62,162.63,128000000.0
2007-04-30 10:48:00,162.63,162.63,162.63,162.63,69200000.0
2007-04-30 10:49:00,162.64,162.66,162.64,162.645,55200000.0
2007-04-30 10:50:00,162.645,162.65,162.64,162.64,140800000.0
2007-04-30 10:51:00,162.64,162.65,162.625,162.63,283199998.0
2007-04-30 10:52:00,162.63,162.63,162.61,162.61,254399999.0
2007-04-30 10:53:00,162.61,162.63,162.6,162.62,414799999.0
2007-04-30 10:54:00,162.62,162.62,162.59,162.6,260699998.0
2007-04-30 10:55:00,162.59,162.6,162.59,162.6,177600000.0
2007-04-30 10:56:00,162.6,162.62,162.6,162.61,174600000.0
2007-04-30 10:57:00,162.61,162.66,162.61,162.65,157600000.0
2007-04-30 10:58:00,162.65,162.65,162.625,162.63,138799995.0
2007-04-30 10:59:00,162.625,162.66,162.625,162.65,154999997.0
2007-04-30 11:00:00,162.65,162.67,162.645,162.67,241300000.0
2007-04-30 11:01:00,162.67,162.67,162.66,162.66,36800000.0
2007-04-30 11:02:00,162.66,162.67,162.64,162.65,356800002.0
2007-04-30 11:03:00,162.65,162.66,162.64,162.65,467999998.0
2007-04-30 11:04:00,162.65,162.65,162.625,162.65,669999995.0
2007-04-30 11:05:00,162.65,162.66,162.64,162.64,908399995.0
2007-04-30 11:06:00,162.64,162.67,162.64,162.65,779899999.0
2007-04-30 11:07:00,162.66,162.67,162.66,162.66,288799994.0
2007-04-30 11:08:00,162.66,162.66,162.64,162.65,596000000.0
2007-04-30 11:09:00,162.65,162.66,162.65,162.65,218799999.0
2007-04-30 11:10:00,162.65,162.66,162.63,162.635,763599995.0
2007-04-30 11:11:00,162.635,162.64,162.625,162.64,383799995.0
2007-04-30 11:12:00,162.64,162.67,162.64,162.67,251999997.0
2007-04-30 11:13:00,162.67,162.67,162.645,162.65,320499995.0
2007-04-30 11:14:00,162.65,162.65,162.64,162.65,198000000.0
2007-04-30 11:15:00,162.65,162.67,162.65,162.66,194400000.0
2007-04-30 11:16:00,162.66,162.68,162.66,162.67,617000002.0
2007-04-30 11:17:00,162.67,162.72,162.67,162.71,447800003.0
2007-04-30 11:18:00,162.71,162.71,162.655,162.655,242300000.0
2007-04-30 11:19:00,162.655,162.7,162.655,162.68,321199998.0
2007-04-30 11:20:00,162.68,162.7,162.68,162.7,84200000.0
2007-04-30 11:21:00,162.7,162.72,162.7,162.71,295799999.0
2007-04-30 11:22:00,162.7,162.7,162.67,162.67,340499998.0
2007-04-30 11:23:00,162.67,162.68,162.645,162.66,1265600011.0
2007-04-30 11:24:00,162.66,162.67,162.65,162.67,1010099993.0
2007-04-30 11:25:00,162.66,162.68,162.65,162.67,789100005.0
2007-04-30 11:26:00,162.67,162.67,162.65,162.66,520200010.0
2007-04-30 11:27:00,162.66,162.66,162.625,162.65,621700003.0
2007-04-30 11:28:00,162.65,162.67,162.64,162.65,560000001.0
2007-04-30 11:29:00,162.65,162.66,162.63,162.66,476299999.0
2007-04-30 11:30:00,162.66,162.68,162.66,162.68,93200000.0
2007-04-30 11:31:00,162.68,162.71,162.665,162.71,427099999.0
2007-04-30 11:32:00,162.71,162.72,162.71,162.71,89600000.0
2007-04-30 11:33:00,162.71,162.71,162.68,162.68,60799999.0
2007-04-30 11:34:00,162.68,162.69,162.68,162.69,37600000.0
2007-04-30 11:35:00,162.69,162.7,162.68,162.7,68000000.0
2007-04-30 11:36:00,162.69,162.71,162.69,162.7,194200001.0
2007-04-30 11:37:00,162.705,162.71,162.695,162.7,63900000.0
2007-04-30 11:38:00,162.7,162.72,162.7,162.705,128000000.0
2007-04-30 11:39:00,162.71,162.72,162.705,162.72,38400001.0
2007-04-30 11:40:00,162.72,162.72,162.71,162.71,24800000.0
2007-04-30 11:41:00,162.71,162.72,162.71,162.72,12800000.0
2007-04-30 11:42:00,162.72,162.73,162.72,162.73,48400000.0
2007-04-30 11:43:00,162.73,162.76,162.73,162.76,100300002.0
2007-04-30 11:44:00,162.76,162.77,162.73,162.75,285299998.0
2007-04-30 11:45:00,162.75,162.75,162.72,162.725,275200000.0
2007-04-30 11:46:00,162.72,162.73,162.71,162.71,51900000.0
2007-04-30 11:47:00,162.71,162.72,162.71,162.71,96800000.0
2007-04-30 11:48:00,162.71,162.71,162.69,162.7,134500000.0
2007-04-30 11:49:00,162.7,162.72,162.69,162.705,92600000.0
2007-04-30 11:50:00,162.7,162.72,162.7,162.71,207600001.0
2007-04-30 11:51:00,162.72,162.72,162.705,162.705,197400001.0
2007-04-30 11:52:00,162.71,162.71,162.705,162.71,179400001.0
2007-04-30 11:53:00,162.71,162.71,162.7,162.7,256900000.0
2007-04-30 11:54:00,162.7,162.72,162.7,162.715,183999999.0
2007-04-30 11:55:00,162.72,162.72,162.695,162.7,343899998.0
2007-04-30 11:56:00,162.7,162.7,162.7,162.7,30200000.0
2007-04-30 11:57:00,162.7,162.7,162.69,162.69,52600000.0
2007-04-30 11:58:00,162.69,162.69,162.68,162.69,254600001.0
2007-04-30 11:59:00,162.69,162.705,162.69,162.7,130999998.0
2007-04-30 12:00:00,162.7,162.71,162.66,162.68,1202999996.0
2007-04-30 12:01:00,162.68,162.68,162.655,162.67,795999998.0
2007-04-30 12:02:00,162.665,162.74,162.66,162.73,1058699999.0
2007-04-30 12:03:00,162.73,162.76,162.73,162.735,451600002.0
2007-04-30 12:04:00,162.74,162.76,162.735,162.76,517199999.0
2007-04-30 12:05:00,162.755,162.76,162.745,162.76,145600000.0
2007-04-30 12:06:00,162.76,162.76,162.745,162.76,307000002.0
2007-04-30 12:07:00,162.76,162.77,162.75,162.77,166000003.0
2007-04-30 12:08:00,162.77,162.78,162.74,162.75,345600001.0
2007-04-30 12:09:00,162.75,162.75,162.7,162.72,363300001.0
2007-04-30 12:10:00,162.72,162.75,162.71,162.75,295099998.0
2007-04-30 12:11:00,162.75,162.78,162.75,162.78,520800002.0
2007-04-30 12:12:00,162.78,162.78,162.77,162.78,258200000.0
2007-04-30 12:13:00,162.78,162.78,162.78,162.78,87200000.0
2007-04-30 12:14:00,162.78,162.78,162.74,162.75,159900002.0
2007-04-30 12:15:00,162.75,162.76,162.74,162.75,437400002.0
2007-04-30 12:16:00,162.75,162.76,162.74,162.74,352999999.0
2007-04-30 12:17:00,162.74,162.76,162.735,162.76,339400004.0
2007-04-30 12:18:00,162.76,162.76,162.75,162.755,128300000.0
2007-04-30 12:19:00,162.75,162.75,162.745,162.75,116600000.0
2007-04-30 12:20:00,162.75,162.75,162.74,162.75,210499998.0
2007-04-30 12:21:00,162.75,162.75,162.73,162.74,115200002.0
2007-04-30 12:22:00,162.74,162.74,162.73,162.73,130400000.0
2007-04-30 12:23:00,162.73,162.74,162.725,162.73,379000002.0
2007-04-30 12:24:00,162.73,162.74,162.72,162.74,189200000.0
2007-04-30 12:25:00,162.74,162.74,162.705,162.73,639699998.0
2007-04-30 12:26:00,162.73,162.74,162.725,162.73,174900000.0
2007-04-30 12:27:00,162.73,162.76,162.73,162.75,457399998.0
2007-04-30 12:28:00,162.75,162.76,162.745,162.76,311899999.0
2007-04-30 12:29:00,162.77,162.78,162.745,162.775,233800000.0
2007-04-30 12:30:00,162.78,162.8,162.775,162.79,242900001.0
2007-04-30 12:31:00,162.79,162.79,162.775,162.78,116900000.0
2007-04-30 12:32:00,162.78,162.78,162.77,162.77,173200000.0
2007-04-30 12:33:00,162.78,162.78,162.77,162.77,68800000.0
2007-04-30 12:34:00,162.77,162.77,162.73,162.74,456800000.0
2007-04-30 12:35:00,162.74,162.74,162.725,162.73,238800001.0
2007-04-30 12:36:00,162.72,162.74,162.72,162.74,139100004.0
2007-04-30 12:37:00,162.73,162.74,162.73,162.73,176399998.0
2007-04-30 12:38:00,162.73,162.78,162.73,162.775,396599998.0
2007-04-30 12:39:00,162.78,162.81,162.78,162.785,486600000.0
2007-04-30 12:40:00,162.79,162.79,162.78,162.79,174200000.0
2007-04-30 12:41:00,162.79,162.8,162.75,162.75,682399999.0
2007-04-30 12:42:00,162.75,162.76,162.73,162.75,502100002.0
2007-04-30 12:43:00,162.745,162.75,162.74,162.74,246899997.0
2007-04-30 12:44:00,162.74,162.75,162.74,162.75,139999999.0
2007-04-30 12:45:00,162.75,162.75,162.75,162.75,242399998.0
2007-04-30 12:46:00,162.75,162.75,162.73,162.75,346899998.0
2007-04-30 12:47:00,162.75,162.75,162.735,162.74,249599999.0
2007-04-30 12:48:00,162.75,162.77,162.75,162.77,214100001.0
2007-04-30 12:49:00,162.77,162.78,162.77,162.77,172800000.0
2007-04-30 12:50:00,162.77,162.78,162.74,162.74,137600000.0
2007-04-30 12:51:00,162.74,162.74,162.725,162.725,433100001.0
2007-04-30 12:52:00,162.73,162.73,162.71,162.71,335499998.0
2007-04-30 12:53:00,162.71,162.71,162.7,162.71,140799999.0
2007-04-30 12:54:00,162.71,162.72,162.7,162.7,136400000.0
2007-04-30 12:55:00,162.71,162.71,162.71,162.71,6000000.0
2007-04-30 12:56:00,162.71,162.72,162.71,162.715,97400002.0
2007-04-30 12:57:00,162.72,162.73,162.715,162.72,490599997.0
2007-04-30 12:58:00,162.705,162.72,162.705,162.71,114700000.0
2007-04-30 12:59:00,162.71,162.71,162.655,162.67,474600000.0
2007-04-30 13:00:00,162.665,162.69,162.66,162.68,305899995.0
2007-04-30 13:01:00,162.69,162.69,162.67,162.69,316499999.0
2007-04-30 13:02:00,162.69,162.7,162.68,162.69,273100002.0
2007-04-30 13:03:00,162.67,162.69,162.67,162.68,509100001.0
2007-04-30 13:04:00,162.67,162.68,162.67,162.68,91499999.0
2007-04-30 13:05:00,162.68,162.69,162.67,162.675,251299999.0
2007-04-30 13:06:00,162.675,162.72,162.675,162.71,140400000.0
2007-04-30 13:07:00,162.71,162.72,162.69,162.71,239999999.0
2007-04-30 13:08:00,162.71,162.71,162.7,162.705,39800001.0
2007-04-30 13:09:00,162.7,162.71,162.695,162.7,123000001.0
2007-04-30 13:10:00,162.7,162.7,162.69,162.69,157100001.0
2007-04-30 13:11:00,162.695,162.7,162.68,162.7,218700000.0
2007-04-30 13:12:00,162.7,162.71,162.675,162.695,287499999.0
2007-04-30 13:13:00,162.695,162.7,162.675,162.69,322300003.0
2007-04-30 13:14:00,162.7,162.7,162.685,162.695,130000000.0
2007-04-30 13:15:00,162.69,162.7,162.69,162.7,87200000.0
2007-04-30 13:16:00,162.7,162.72,162.685,162.7,156399999.0
2007-04-30 13:17:00,162.7,162.7,162.7,162.7,10400000.0
2007-04-30 13:18:00,162.7,162.7,162.7,162.7,15200000.0
2007-04-30 13:19:00,162.7,162.71,162.7,162.7,60000000.0
2007-04-30 13:20:00,162.7,162.71,162.7,162.71,64800000.0
2007-04-30 13:21:00,162.71,162.75,162.705,162.75,138399997.0
2007-04-30 13:22:00,162.75,162.75,162.725,162.735,273699997.0
2007-04-30 13:23:00,162.735,162.74,162.73,162.74,145199999.0
2007-04-30 13:24:00,162.74,162.74,162.71,162.72,209999998.0
2007-04-30 13:25:00,162.72,162.73,162.72,162.725,85400002.0
2007-04-30 13:26:00,162.73,162.74,162.72,162.72,380899996.0
2007-04-30 13:27:00,162.72,162.74,162.72,162.73,170400001.0
2007-04-30 13:28:00,162.73,162.73,162.72,162.73,207600002.0
2007-04-30 13:29:00,162.73,162.74,162.72,162.74,174700001.0
2007-04-30 13:30:00,162.73,162.74,162.72,162.72,128400000.0
2007-04-30 13:31:00,162.72,162.74,162.72,162.73,29600000.0
2007-04-30 13:32:00,162.73,162.75,162.725,162.735,110900001.0
2007-04-30 13:33:00,162.74,162.74,162.735,162.74,63400000.0
2007-04-30 13:34:00,162.74,162.74,162.735,162.74,14400000.0
2007-04-30 13:35:00,162.74,162.75,162.74,162.75,21400000.0
2007-04-30 13:36:00,162.75,162.75,162.75,162.75,2400000.0
2007-04-30 13:37:00,162.75,162.75,162.735,162.735,22200000.0
2007-04-30 13:38:00,162.74,162.74,162.74,162.74,12000000.0
2007-04-30 13:39:00,162.74,162.74,162.72,162.73,100300000.0
2007-04-30 13:40:00,162.715,162.74,162.71,162.74,329499998.0
2007-04-30 13:41:00,162.73,162.74,162.705,162.725,205000001.0
2007-04-30 13:42:00,162.725,162.77,162.715,162.76,237100001.0
2007-04-30 13:43:00,162.76,162.77,162.755,162.755,67800000.0
2007-04-30 13:44:00,162.76,162.78,162.75,162.78,91800000.0
2007-04-30 13:45:00,162.78,162.8,162.78,162.79,195199998.0
2007-04-30 13:46:00,162.78,162.79,162.77,162.78,175200000.0
2007-04-30 13:47:00,162.78,162.78,162.765,162.78,131599999.0
2007-04-30 13:48:00,162.78,162.79,162.78,162.79,22500000.0
2007-04-30 13:49:00,162.79,162.81,162.79,162.805,79300001.0
2007-04-30 13:50:00,162.805,162.805,162.79,162.79,81600000.0
2007-04-30 13:51:00,162.79,162.8,162.79,162.79,16800000.0
2007-04-30 13:52:00,162.79,162.8,162.77,162.79,216000001.0
2007-04-30 13:53:00,162.79,162.79,162.77,162.77,27200000.0
2007-04-30 13:54:00,162.77,162.825,162.77,162.82,191300000.0
2007-04-30 13:55:00,162.82,162.9,162.81,162.9,394200001.0
2007-04-30 13:56:00,162.9,162.9,162.865,162.865,1038299998.0
2007-04-30 13:57:00,162.87,162.88,162.86,162.86,548799996.0
2007-04-30 13:58:00,162.87,162.87,162.85,162.87,319399997.0
2007-04-30 13:59:00,162.87,162.87,162.85,162.86,62800000.0
2007-04-30 14:00:00,162.86,162.86,162.8,162.81,449000006.0
2007-04-30 14:01:00,162.82,162.83,162.81,162.82,99199999.0
2007-04-30 14:02:00,162.82,162.83,162.81,162.82,404199999.0
2007-04-30 14:03:00,162.82,162.88,162.82,162.86,505200001.0
2007-04-30 14:04:00,162.86,162.86,162.85,162.85,72800000.0
2007-04-30 14:05:00,162.86,162.87,162.85,162.87,65300001.0
2007-04-30 14:06:00,162.87,162.87,162.84,162.85,349999997.0
2007-04-30 14:07:00,162.85,162.86,162.85,162.86,16000000.0
2007-04-30 14:08:00,162.86,162.86,162.85,162.85,245000000.0
2007-04-30 14:09:00,162.85,162.85,162.84,162.84,419899999.0
2007-04-30 14:10:00,162.84,162.84,162.83,162.83,344199999.0
2007-04-30 14:11:00,162.83,162.83,162.79,162.825,384100000.0
2007-04-30 14:12:00,162.83,162.83,162.8,162.82,392200001.0
2007-04-30 14:13:00,162.815,162.83,162.805,162.82,376199997.0
2007-04-30 14:14:00,162.82,162.82,162.79,162.81,720200002.0
2007-04-30 14:15:00,162.81,162.82,162.79,162.81,469600003.0
2007-04-30 14:16:00,162.81,162.82,162.79,162.79,291000001.0
2007-04-30 14:17:00,162.79,162.79,162.74,162.77,435500001.0
2007-04-30 14:18:00,162.78,162.81,162.765,162.8,340200001.0
2007-04-30 14:19:00,162.8,162.81,162.79,162.795,133900000.0
2007-04-30 14:20:00,162.795,162.8,162.75,162.76,226700000.0
2007-04-30 14:21:00,162.76,162.8,162.76,162.79,203600000.0
2007-04-30 14:22:00,162.79,162.79,162.76,162.79,251200001.0
2007-04-30 14:23:00,162.79,162.8,162.78,162.78,76800000.0
2007-04-30 14:24:00,162.78,162.79,162.78,162.79,61600000.0
2007-04-30 14:25:00,162.785,162.79,162.78,162.78,182200001.0
2007-04-30 14:26:00,162.78,162.815,162.78,162.805,181200000.0
2007-04-30 14:27:00,162.805,162.84,162.805,162.82,320000000.0
2007-04-30 14:28:00,162.82,162.83,162.8,162.83,493599998.0
2007-04-30 14:29:00,162.83,162.84,162.81,162.82,504699997.0
2007-04-30 14:30:00,162.82,162.86,162.8,162.82,761799999.0
2007-04-30 14:31:00,162.82,162.86,162.81,162.815,1963500000.0
2007-04-30 14:32:00,162.815,162.87,162.815,162.84,1643500001.0
2007-04-30 14:33:00,162.84,162.86,162.81,162.81,1127900000.0
2007-04-30 14:34:00,162.805,162.82,162.8,162.8,664799999.0
2007-04-30 14:35:00,162.8,162.82,162.79,162.79,459299998.0
2007-04-30 14:36:00,162.8,162.81,162.79,162.8,835099993.0
2007-04-30 14:37:00,162.8,162.83,162.79,162.83,524599998.0
2007-04-30 14:38:00,162.83,162.84,162.8,162.83,263599999.0
2007-04-30 14:39:00,162.815,162.82,162.79,162.8,309800002.0
2007-04-30 14:40:00,162.8,162.81,162.775,162.795,395900001.0
2007-04-30 14:41:00,162.8,162.81,162.78,162.79,203599999.0
2007-04-30 14:42:00,162.79,162.83,162.775,162.8,228900001.0
2007-04-30 14:43:00,162.8,162.83,162.79,162.82,111200000.0
2007-04-30 14:44:00,162.82,162.82,162.8,162.81,61600000.0
2007-04-30 14:45:00,162.81,162.81,162.8,162.81,26400000.0
2007-04-30 14:46:00,162.81,162.83,162.8,162.82,215800000.0
2007-04-30 14:47:00,162.82,162.84,162.815,162.83,204799996.0
2007-04-30 14:48:00,162.83,162.86,162.82,162.83,480899995.0
2007-04-30 14:49:00,162.83,162.86,162.81,162.83,648300001.0
2007-04-30 14:50:00,162.83,162.84,162.81,162.81,628599997.0
2007-04-30 14:51:00,162.8,162.81,162.775,162.79,547999998.0
2007-04-30 14:52:00,162.79,162.81,162.78,162.78,590999995.0
2007-04-30 14:53:00,162.78,162.8,162.78,162.79,447999997.0
2007-04-30 14:54:00,162.79,162.79,162.77,162.78,645500001.0
2007-04-30 14:55:00,162.78,162.79,162.78,162.79,187800000.0
2007-04-30 14:56:00,162.79,162.81,162.78,162.8,560799996.0
2007-04-30 14:57:00,162.8,162.81,162.79,162.81,497600001.0
2007-04-30 14:58:00,162.805,162.82,162.8,162.81,381100001.0
2007-04-30 14:59:00,162.81,162.81,162.78,162.8,593200003.0
2007-04-30 15:00:00,162.8,162.815,162.8,162.805,80100000.0
2007-04-30 15:01:00,162.8,162.83,162.8,162.83,250599997.0
2007-04-30 15:02:00,162.83,162.85,162.82,162.83,195100000.0
2007-04-30 15:03:00,162.83,162.83,162.81,162.825,174400002.0
2007-04-30 15:04:00,162.83,162.83,162.81,162.83,664400001.0
2007-04-30 15:05:00,162.83,162.86,162.83,162.84,510599997.0
2007-04-30 15:06:00,162.84,162.84,162.81,162.81,943600003.0
2007-04-30 15:07:00,162.81,162.81,162.795,162.795,233400000.0
2007-04-30 15:08:00,162.8,162.83,162.8,162.82,341599999.0
2007-04-30 15:09:00,162.82,162.83,162.81,162.81,404299995.0
2007-04-30 15:10:00,162.815,162.82,162.8,162.81,259299999.0
2007-04-30 15:11:00,162.81,162.82,162.8,162.8,420900002.0
2007-04-30 15:12:00,162.8,162.82,162.795,162.805,702800002.0
2007-04-30 15:13:00,162.81,162.84,162.805,162.84,229300001.0
2007-04-30 15:14:00,162.84,162.84,162.82,162.84,300700001.0
2007-04-30 15:15:00,162.83,162.84,162.82,162.83,290799999.0
2007-04-30 15:16:00,162.82,162.85,162.82,162.84,164099999.0
2007-04-30 15:17:00,162.84,162.88,162.84,162.87,198500000.0
2007-04-30 15:18:00,162.88,162.88,162.86,162.86,471200001.0
2007-04-30 15:19:00,162.85,162.87,162.85,162.86,423800000.0
2007-04-30 15:20:00,162.86,162.86,162.84,162.86,611100005.0
2007-04-30 15:21:00,162.87,162.88,162.86,162.87,453800001.0
2007-04-30 15:22:00,162.87,162.88,162.855,162.86,371399998.0
2007-04-30 15:23:00,162.86,162.87,162.855,162.855,168399999.0
2007-04-30 15:24:00,162.87,162.89,162.87,162.89,201000000.0
2007-04-30 15:25:00,162.89,162.92,162.875,162.91,298699999.0
2007-04-30 15:26:00,162.92,162.92,162.9,162.91,253600000.0
2007-04-30 15:27:00,162.91,162.91,162.88,162.88,343200000.0
2007-04-30 15:28:00,162.89,162.9,162.88,162.89,125700000.0
2007-04-30 15:29:00,162.89,162.93,162.89,162.93,509200000.0
2007-04-30 15:30:00,162.93,162.93,162.905,162.93,481900002.0
2007-04-30 15:31:00,162.93,162.95,162.93,162.94,382899996.0
2007-04-30 15:32:00,162.94,162.94,162.92,162.94,902000003.0
2007-04-30 15:33:00,162.94,162.95,162.92,162.93,624500004.0
2007-04-30 15:34:00,162.93,162.93,162.895,162.895,517900002.0
2007-04-30 15:35:00,162.9,162.9,162.845,162.85,500200009.0
2007-04-30 15:36:00,162.85,162.87,162.84,162.84,522400003.0
2007-04-30 15:37:00,162.84,162.85,162.83,162.84,1150699994.0
2007-04-30 15:38:00,162.835,162.85,162.82,162.83,1268300002.0
2007-04-30 15:39:00,162.83,162.84,162.82,162.82,872399993.0
2007-04-30 15:40:00,162.83,162.84,162.82,162.82,889900000.0
2007-04-30 15:41:00,162.83,162.84,162.82,162.84,190399998.0
2007-04-30 15:42:00,162.84,162.85,162.82,162.84,384100001.0
2007-04-30 15:43:00,162.85,162.9,162.81,162.88,678700001.0
2007-04-30 15:44:00,162.87,162.88,162.84,162.88,846300002.0
2007-04-30 15:45:00,162.88,162.89,162.87,162.88,199800000.0
2007-04-30 15:46:00,162.88,162.92,162.87,162.91,904600002.0
2007-04-30 15:47:00,162.91,162.91,162.885,162.9,819500004.0
2007-04-30 15:48:00,162.9,162.9,162.88,162.9,240000000.0
2007-04-30 15:49:00,162.9,162.94,162.9,162.92,533199998.0
2007-04-30 15:50:00,162.92,162.95,162.9,162.91,394800002.0
2007-04-30 15:51:00,162.91,162.93,162.895,162.92,421199999.0
2007-04-30 15:52:00,162.92,162.94,162.92,162.935,271600000.0
2007-04-30 15:53:00,162.925,162.96,162.925,162.95,283199999.0
2007-04-30 15:54:00,162.95,162.965,162.925,162.93,950200007.0
2007-04-30 15:55:00,162.93,162.94,162.91,162.94,855900005.0
2007-04-30 15:56:00,162.94,162.97,162.94,162.95,1741400009.0
2007-04-30 15:57:00,162.945,162.97,162.92,162.93,685449997.0
2007-04-30 15:58:00,162.93,162.95,162.93,162.94,579499998.0
2007-04-30 15:59:00,162.94,162.97,162.92,162.92,868300000.0
2007-04-30 16:00:00,162.92,162.98,162.89,162.98,1058700005.0
2007-04-30 16:01:00,162.97,162.97,162.94,162.94,630600001.0
2007-04-30 16:02:00,162.94,162.95,162.93,162.93,220899999.0
2007-04-30 16:03:00,162.93,162.95,162.93,162.95,133600000.0
2007-04-30 16:04:00,162.95,162.96,162.93,162.93,148000000.0
2007-04-30 16:05:00,162.93,162.93,162.92,162.92,147800000.0
2007-04-30 16:06:00,162.92,162.92,162.87,162.88,1285500010.0
2007-04-30 16:07:00,162.88,162.91,162.88,162.9,417199999.0
2007-04-30 16:08:00,162.895,162.93,162.895,162.9,886799986.0
2007-04-30 16:09:00,162.9,162.9,162.88,162.9,215900001.0
2007-04-30 16:10:00,162.9,162.91,162.875,162.91,859999996.0
2007-04-30 16:11:00,162.91,162.91,162.875,162.88,1020900002.0
2007-04-30 16:12:00,162.88,162.88,162.85,162.85,852600002.0
2007-04-30 16:13:00,162.85,162.88,162.84,162.86,704800006.0
2007-04-30 16:14:00,162.86,162.87,162.85,162.86,1006400003.0
2007-04-30 16:15:00,162.86,162.88,162.85,162.87,889200000.0
2007-04-30 16:16:00,162.86,162.88,162.805,162.83,1314099990.0
2007-04-30 16:17:00,162.83,162.83,162.815,162.815,629899999.0
2007-04-30 16:18:00,162.815,162.84,162.805,162.805,1640699986.0
2007-04-30 16:19:00,162.81,162.82,162.795,162.8,822599994.0
2007-04-30 16:20:00,162.79,162.8,162.78,162.8,948800002.0
2007-04-30 16:21:00,162.79,162.79,162.775,162.78,948800002.0
2007-04-30 16:22:00,162.78,162.79,162.78,162.79,335300002.0
2007-04-30 16:23:00,162.79,162.79,162.775,162.79,419300000.0
2007-04-30 16:24:00,162.79,162.79,162.78,162.79,378900001.0
2007-04-30 16:25:00,162.79,162.79,162.76,162.78,822199999.0
2007-04-30 16:26:00,162.78,162.79,162.765,162.77,622499998.0
2007-04-30 16:27:00,162.77,162.78,162.76,162.77,671199995.0
2007-04-30 16:28:00,162.77,162.77,162.75,162.755,801000005.0
2007-04-30 16:29:00,162.75,162.76,162.75,162.75,902100010.0
2007-04-30 16:30:00,162.745,162.765,162.745,162.76,902100010.0
2007-04-30 16:31:00,162.76,162.77,162.75,162.76,547999998.0
2007-04-30 16:32:00,162.78,162.8,162.77,162.8,170500000.0
2007-04-30 16:33:00,162.8,162.8,162.79,162.795,363599995.0
2007-04-30 16:34:00,162.79,162.81,162.79,162.79,1387700018.0
2007-04-30 16:35:00,162.79,162.81,162.785,162.81,1387700018.0
2007-04-30 16:36:00,162.805,162.82,162.8,162.82,871299987.0
2007-04-30 16:37:00,162.82,162.82,162.78,162.79,387699997.0
2007-04-30 16:38:00,162.79,162.79,162.72,162.725,1055499999.0
2007-04-30 16:39:00,162.73,162.77,162.73,162.77,1042199999.0
2007-04-30 16:40:00,162.77,162.77,162.76,162.76,498499993.0
2007-04-30 16:41:00,162.76,162.79,162.75,162.78,1480400012.0
2007-04-30 16:42:00,162.78,162.8,162.78,162.78,1262900008.0
2007-04-30 16:43:00,162.79,162.81,162.78,162.81,1151899996.0
2007-04-30 16:44:00,162.805,162.81,162.79,162.8,805800005.0
2007-04-30 16:45:00,162.8,162.83,162.8,162.82,419000000.0
2007-04-30 16:46:00,162.82,162.82,162.78,162.79,144300000.0
2007-04-30 16:47:00,162.79,162.8,162.755,162.77,534500000.0
2007-04-30 16:48:00,162.77,162.79,162.77,162.78,453600000.0
2007-04-30 16:49:00,162.79,162.83,162.78,162.83,269400000.0
2007-04-30 16:50:00,162.83,162.85,162.81,162.82,1250000004.0
2007-04-30 16:51:00,162.82,162.85,162.805,162.83,547299999.0
2007-04-30 16:52:00,162.83,162.86,162.82,162.84,1121700002.0
2007-04-30 16:53:00,162.84,162.84,162.82,162.84,1397200008.0
2007-04-30 16:54:00,162.84,162.85,162.83,162.84,376450001.0
2007-04-30 16:55:00,162.83,162.84,162.82,162.82,1235049996.0
2007-04-30 16:56:00,162.81,162.84,162.81,162.84,1235049996.0
2007-04-30 16:57:00,162.84,162.86,162.83,162.85,1060300001.0
2007-04-30 16:58:00,162.85,162.87,162.83,162.85,1347049998.0
2007-04-30 16:59:00,162.87,163.0,162.87,162.99,1690699995.0
2007-04-30 17:00:00,163.0,163.01,162.95,162.96,1690699995.0
2007-04-30 17:01:00,162.96,162.96,162.915,162.925,1973199995.0
2007-04-30 17:02:00,162.93,162.97,162.92,162.95,1237100005.0
2007-04-30 17:03:00,162.95,162.96,162.93,162.93,633200004.0
2007-04-30 17:04:00,162.94,162.96,162.93,162.96,924649999.0
2007-04-30 17:05:00,162.95,162.95,162.87,162.88,2093599983.0
2007-04-30 17:06:00,162.88,162.92,162.87,162.92,1281750006.0
2007-04-30 17:07:00,162.91,162.93,162.91,162.92,1281750006.0
2007-04-30 17:08:00,162.92,162.92,162.89,162.9,1547699991.0
2007-04-30 17:09:00,162.9,162.93,162.88,162.9,1607950012.0
2007-04-30 17:10:00,162.9,162.97,162.9,162.94,1607950012.0
2007-04-30 17:11:00,162.94,162.95,162.92,162.925,1178100000.0
2007-04-30 17:12:00,162.93,162.94,162.92,162.92,1589350003.0
2007-04-30 17:13:00,162.92,162.94,162.92,162.925,999400007.0
2007-04-30 17:14:00,162.925,162.99,162.92,162.98,867049993.0
2007-04-30 17:15:00,162.98,163.01,162.965,163.01,1396499999.0
2007-04-30 17:16:00,163.01,163.05,163.01,163.03,1019749997.0
2007-04-30 17:17:00,163.03,163.06,163.015,163.055,1202299995.0
2007-04-30 17:18:00,163.06,163.065,163.02,163.04,1420649999.0
2007-04-30 17:19:00,163.04,163.08,163.03,163.07,1371200006.0
2007-04-30 17:20:00,163.07,163.09,163.055,163.08,1587999997.0
2007-04-30 17:21:00,163.08,163.09,163.04,163.04,1686899999.0
2007-04-30 17:22:00,163.045,163.05,163.04,163.05,351299998.0
2007-04-30 17:23:00,163.05,163.07,163.04,163.06,878400002.0
2007-04-30 17:24:00,163.06,163.09,163.06,163.06,1081549997.0
2007-04-30 17:25:00,163.06,163.06,163.02,163.04,1652037442.0
2007-04-30 17:26:00,163.04,163.06,163.04,163.04,822000002.0
2007-04-30 17:27:00,163.04,163.05,163.03,163.05,1035699996.0
2007-04-30 17:28:00,163.05,163.06,163.04,163.04,1471399999.0
2007-04-30 17:29:00,163.04,163.07,163.04,163.07,1578599994.0
2007-04-30 17:30:00,163.07,163.11,163.07,163.11,892299998.0
2007-04-30 17:31:00,163.11,163.12,163.08,163.09,1633799996.0
2007-04-30 17:32:00,163.09,163.11,163.08,163.08,1960000001.0
2007-04-30 17:33:00,163.065,163.08,163.06,163.06,549600001.0
2007-04-30 17:34:00,163.055,163.08,163.05,163.07,1803299995.0
2007-04-30 17:35:00,163.08,163.08,163.055,163.055,1772099997.0
2007-04-30 17:36:00,163.06,163.06,163.035,163.05,2078999999.0
2007-04-30 17:37:00,163.05,163.06,163.05,163.06,143100000.0
2007-04-30 17:38:00,163.05,163.09,163.05,163.08,1191000002.0
2007-04-30 17:39:00,163.075,163.08,163.07,163.08,313799998.0
2007-04-30 17:40:00,163.08,163.12,163.07,163.1,1882400003.0
2007-04-30 17:41:00,163.09,163.1,163.07,163.08,1529900000.0
2007-04-30 17:42:00,163.08,163.1,163.06,163.075,1529900000.0
2007-04-30 17:43:00,163.07,163.1,163.065,163.1,1850499988.0
2007-04-30 17:44:00,163.1,163.11,163.09,163.1,899299998.0
2007-04-30 17:45:00,163.1,163.11,163.095,163.105,1600200000.0
2007-04-30 17:46:00,163.1,163.11,163.08,163.1,892699998.0
2007-04-30 17:47:00,163.11,163.14,163.09,163.09,892699998.0
2007-04-30 17:48:00,163.1,163.1,163.095,163.095,452499995.0
2007-04-30 17:49:00,163.095,163.11,163.07,163.08,1555799992.0
2007-04-30 17:50:00,163.08,163.09,163.05,163.07,1731300016.0
2007-04-30 17:51:00,163.07,163.12,163.07,163.11,829900005.0
2007-04-30 17:52:00,163.11,163.12,163.095,163.1,1375899987.0
2007-04-30 17:53:00,163.1,163.11,163.095,163.11,752900001.0
2007-04-30 17:54:00,163.11,163.11,163.07,163.07,850700003.0
2007-04-30 17:55:00,163.07,163.08,163.06,163.08,487900000.0
2007-04-30 17:56:00,163.08,163.08,163.07,163.07,124000000.0
2007-04-30 17:57:00,163.07,163.08,163.065,163.07,387199998.0
2007-04-30 17:58:00,163.07,163.08,163.055,163.055,1018099995.0
2007-04-30 17:59:00,163.05,163.06,163.045,163.05,892000007.0
2007-04-30 18:00:00,163.045,163.08,163.045,163.08,974299997.0
2007-04-30 18:01:00,163.08,163.08,163.05,163.055,792300003.0
2007-04-30 18:02:00,163.055,163.07,163.04,163.045,1068399998.0
2007-04-30 18:03:00,163.06,163.09,163.06,163.07,876300000.0
2007-04-30 18:04:00,163.07,163.08,163.06,163.07,989100015.0
2007-04-30 18:05:00,163.07,163.1,163.07,163.1,491400000.0
2007-04-30 18:06:00,163.1,163.12,163.09,163.11,198500000.0
2007-04-30 18:07:00,163.11,163.11,163.1,163.1,108000000.0
2007-04-30 18:08:00,163.1,163.11,163.09,163.09,448900000.0
2007-04-30 18:09:00,163.09,163.1,163.09,163.1,282000000.0
2007-04-30 18:10:00,163.11,163.13,163.11,163.13,216200000.0
2007-04-30 18:11:00,163.13,163.13,163.13,163.13,40100000.0
2007-04-30 18:12:00,163.13,163.14,163.13,163.13,93900000.0
2007-04-30 18:13:00,163.13,163.13,163.11,163.12,61600000.0
2007-04-30 18:14:00,163.12,163.12,163.1,163.1,514300001.0
2007-04-30 18:15:00,163.1,163.11,163.1,163.11,158600000.0
2007-04-30 18:16:00,163.11,163.11,163.1,163.11,55700000.0
2007-04-30 18:17:00,163.11,163.12,163.11,163.11,44100000.0
2007-04-30 18:18:00,163.12,163.12,163.095,163.12,651900009.0
2007-04-30 18:19:00,163.115,163.13,163.11,163.11,418899997.0
2007-04-30 18:20:00,163.11,163.12,163.105,163.11,173600000.0
2007-04-30 18:21:00,163.11,163.12,163.1,163.1,191099999.0
2007-04-30 18:22:00,163.1,163.11,163.09,163.1,501899998.0
2007-04-30 18:23:00,163.1,163.11,163.06,163.08,683599994.0
2007-04-30 18:24:00,163.08,163.08,163.07,163.07,301099998.0
2007-04-30 18:25:00,163.07,163.09,163.05,163.05,457099999.0
2007-04-30 18:26:00,163.05,163.05,163.03,163.035,1090100001.0
2007-04-30 18:27:00,163.04,163.05,163.04,163.05,288099998.0
2007-04-30 18:28:00,163.05,163.06,163.04,163.06,423999997.0
2007-04-30 18:29:00,163.06,163.06,163.06,163.06,123200000.0
2007-04-30 18:30:00,163.06,163.06,163.05,163.05,198800000.0
2007-04-30 18:31:00,163.05,163.06,163.05,163.05,404200000.0
2007-04-30 18:32:00,163.05,163.06,163.02,163.02,491200002.0
2007-04-30 18:33:00,163.015,163.02,163.0,163.01,188300002.0
2007-04-30 18:34:00,163.01,163.03,163.005,163.02,655799998.0
2007-04-30 18:35:00,163.02,163.03,163.01,163.02,324000002.0
2007-04-30 18:36:00,163.02,163.03,163.01,163.02,244299997.0
2007-04-30 18:37:00,163.03,163.03,163.015,163.03,285699995.0
2007-04-30 18:38:00,163.03,163.04,163.02,163.02,208200000.0
2007-04-30 18:39:00,163.02,163.04,163.02,163.04,127000000.0
2007-04-30 18:40:00,163.04,163.05,163.04,163.05,71550000.0
2007-04-30 18:41:00,163.05,163.05,163.05,163.05,58200000.0
2007-04-30 18:42:00,163.05,163.06,163.05,163.05,176299999.0
2007-04-30 18:43:00,163.05,163.07,163.05,163.07,109400000.0
2007-04-30 18:44:00,163.07,163.08,163.065,163.065,424000000.0
2007-04-30 18:45:00,163.065,163.08,163.065,163.08,71300000.0
2007-04-30 18:46:00,163.08,163.09,163.07,163.07,47150000.0
2007-04-30 18:47:00,163.07,163.07,163.065,163.07,136000004.0
2007-04-30 18:48:00,163.07,163.07,163.065,163.065,218200000.0
2007-04-30 18:49:00,163.07,163.08,163.07,163.07,183300002.0
2007-04-30 18:50:00,163.07,163.09,163.07,163.08,355200002.0
2007-04-30 18:51:00,163.08,163.08,163.07,163.075,238500000.0
2007-04-30 18:52:00,163.075,163.08,163.07,163.08,44500000.0
2007-04-30 18:53:00,163.08,163.09,163.08,163.08,46500000.0
2007-04-30 18:54:00,163.075,163.08,163.075,163.08,220700000.0
2007-04-30 18:55:00,163.08,163.085,163.075,163.08,246500000.0
2007-04-30 18:56:00,163.085,163.085,163.04,163.05,329300001.0
2007-04-30 18:57:00,163.07,163.09,163.05,163.08,428400000.0
2007-04-30 18:58:00,163.08,163.08,163.05,163.06,403299994.0
2007-04-30 18:59:00,163.06,163.06,163.06,163.06,234200000.0
2007-04-30 19:00:00,163.07,163.09,163.065,163.08,888699999.0
2007-04-30 19:01:00,163.08,163.09,163.055,163.065,853200004.0
2007-04-30 19:02:00,163.065,163.07,163.06,163.07,385800003.0
2007-04-30 19:03:00,163.07,163.09,163.06,163.08,355650005.0
2007-04-30 19:04:00,163.08,163.1,163.075,163.095,941999994.0
2007-04-30 19:05:00,163.1,163.11,163.1,163.105,190700001.0
2007-04-30 19:06:00,163.11,163.11,163.1,163.1,97150000.0
2007-04-30 19:07:00,163.1,163.115,163.1,163.1,474899998.0
2007-04-30 19:08:00,163.1,163.1,163.09,163.09,65899999.0
2007-04-30 19:09:00,163.1,163.1,163.09,163.09,114350000.0
2007-04-30 19:10:00,163.09,163.1,163.08,163.08,610750000.0
2007-04-30 19:11:00,163.08,163.08,163.06,163.07,721900009.0
2007-04-30 19:12:00,163.065,163.07,163.04,163.04,1392800013.0
2007-04-30 19:13:00,163.04,163.06,163.02,163.02,676799996.0
2007-04-30 19:14:00,163.02,163.03,163.01,163.015,647800006.0
2007-04-30 19:15:00,163.015,163.03,163.0,163.02,1191500003.0
2007-04-30 19:16:00,163.02,163.03,163.01,163.03,617700001.0
2007-04-30 19:17:00,163.04,163.08,163.04,163.08,505800000.0
2007-04-30 19:18:00,163.08,163.08,163.08,163.08,234400000.0
2007-04-30 19:19:00,163.08,163.09,163.07,163.085,338399998.0
2007-04-30 19:20:00,163.09,163.09,163.09,163.09,233600000.0
2007-04-30 19:21:00,163.09,163.1,163.09,163.1,420799996.0
2007-04-30 19:22:00,163.1,163.1,163.1,163.1,140800000.0
2007-04-30 19:23:00,163.1,163.13,163.095,163.1,690849925.0
2007-04-30 19:24:00,163.095,163.12,163.085,163.11,756900002.0
2007-04-30 19:25:00,163.1,163.1,163.09,163.09,725300001.0
2007-04-30 19:26:00,163.09,163.1,163.09,163.1,197500000.0
2007-04-30 19:27:00,163.1,163.1,163.1,163.1,159500002.0
2007-04-30 19:28:00,163.1,163.1,163.085,163.085,203800000.0
2007-04-30 19:29:00,163.09,163.09,163.08,163.08,425099996.0
2007-04-30 19:30:00,163.08,163.1,163.08,163.08,416700001.0
2007-04-30 19:31:00,163.08,163.1,163.08,163.095,192600000.0
2007-04-30 19:32:00,163.1,163.11,163.09,163.09,120800000.0
2007-04-30 19:33:00,163.08,163.08,163.07,163.08,134600000.0
2007-04-30 19:34:00,163.08,163.08,163.07,163.08,299600000.0
2007-04-30 19:35:00,163.08,163.09,163.08,163.09,53600000.0
2007-04-30 19:36:00,163.1,163.1,163.09,163.09,140800000.0
2007-04-30 19:37:00,163.09,163.11,163.085,163.1,373000005.0
2007-04-30 19:38:00,163.1,163.1,163.09,163.1,906399793.0
2007-04-30 19:39:00,163.1,163.1,163.07,163.085,1253599996.0
2007-04-30 19:40:00,163.085,163.09,163.08,163.08,752400000.0
2007-04-30 19:41:00,163.08,163.08,163.08,163.08,790000000.0
2007-04-30 19:42:00,163.08,163.1,163.08,163.1,340500000.0
2007-04-30 19:43:00,163.1,163.1,163.09,163.09,389100002.0
2007-04-30 19:44:00,163.09,163.1,163.085,163.09,473900001.0
2007-04-30 19:45:00,163.085,163.09,163.06,163.08,756600008.0
2007-04-30 19:46:00,163.08,163.08,163.025,163.025,672800000.0
2007-04-30 19:47:00,163.03,163.04,163.025,163.03,686299996.0
2007-04-30 19:48:00,163.03,163.03,163.02,163.02,736800000.0
2007-04-30 19:49:00,163.02,163.02,163.015,163.02,274600000.0
2007-04-30 19:50:00,163.02,163.03,163.02,163.02,652000001.0
2007-04-30 19:52:00,163.03,163.03,163.025,163.03,1634200000.0
2007-04-30 19:53:00,163.025,163.03,163.015,163.015,604500010.0
2007-04-30 19:54:00,163.02,163.02,163.01,163.02,348700000.0
2007-04-30 19:55:00,163.02,163.03,163.02,163.02,35600000.0
2007-04-30 19:56:00,163.03,163.03,163.02,163.02,107700000.0
2007-04-30 19:57:00,163.02,163.02,163.015,163.015,335300000.0
2007-04-30 19:58:00,163.02,163.03,163.015,163.02,94700000.0
2007-04-30 19:59:00,163.02,163.02,163.02,163.02,152800000.0
2007-04-30 20:00:00,163.02,163.04,163.02,163.03,481100000.0
2007-04-30 20:01:00,163.03,163.03,163.02,163.02,283700000.0
2007-04-30 20:02:00,163.025,163.04,163.025,163.04,309499998.0
2007-04-30 20:03:00,163.04,163.04,163.03,163.04,385699996.0
2007-04-30 20:04:00,163.04,163.09,163.035,163.08,689300001.0
2007-04-30 20:05:00,163.08,163.08,163.07,163.07,372800000.0
2007-04-30 20:06:00,163.07,163.08,163.07,163.08,29600000.0
2007-04-30 20:07:00,163.08,163.08,163.06,163.08,623600004.0
2007-04-30 20:08:00,163.07,163.08,163.07,163.08,250000001.0
2007-04-30 20:09:00,163.08,163.08,163.08,163.08,106000000.0
2007-04-30 20:10:00,163.08,163.08,163.08,163.08,47600000.0
2007-04-30 20:11:00,163.08,163.08,163.07,163.08,189700002.0
2007-04-30 20:12:00,163.08,163.08,163.07,163.07,141600001.0
2007-04-30 20:13:00,163.07,163.07,163.065,163.07,309700001.0
2007-04-30 20:14:00,163.07,163.08,163.07,163.08,186400001.0
2007-04-30 20:15:00,163.08,163.08,163.06,163.075,1114399995.0
2007-04-30 20:16:00,163.09,163.09,163.08,163.09,235300004.0
2007-04-30 20:17:00,163.08,163.09,163.07,163.09,506799997.0
2007-04-30 20:18:00,163.09,163.09,163.09,163.09,11200000.0
2007-04-30 20:20:00,163.09,163.09,163.09,163.09,1600000.0
2007-04-30 20:21:00,163.09,163.09,163.09,163.09,2400000.0
2007-04-30 20:22:00,163.09,163.09,163.09,163.09,12400000.0
2007-04-30 20:23:00,163.09,163.09,163.09,163.09,5600000.0
2007-04-30 20:24:00,163.08,163.08,163.08,163.08,16000000.0
2007-04-30 20:25:00,163.08,163.08,163.08,163.08,3200000.0
2007-04-30 20:26:00,163.08,163.08,163.08,163.08,1600000.0
2007-04-30 20:27:00,163.08,163.09,163.08,163.09,19200000.0
2007-04-30 20:28:00,163.09,163.09,163.09,163.09,4800000.0
2007-04-30 20:29:00,163.09,163.09,163.09,163.09,2400000.0
2007-04-30 20:30:00,163.09,163.1,163.09,163.1,156800000.0
2007-04-30 20:31:00,163.1,163.12,163.1,163.11,102400000.0
2007-04-30 20:32:00,163.11,163.11,163.11,163.11,2400000.0
2007-04-30 20:33:00,163.11,163.11,163.11,163.11,800000.0
2007-04-30 20:34:00,163.11,163.11,163.095,163.095,24000000.0
2007-04-30 20:36:00,163.1,163.1,163.085,163.085,91999999.0
2007-04-30 20:37:00,163.09,163.09,163.065,163.07,627799988.0
2007-04-30 20:38:00,163.08,163.09,163.065,163.07,949699996.0
2007-04-30 20:39:00,163.07,163.08,163.065,163.07,559900001.0
2007-04-30 20:40:00,163.07,163.08,163.07,163.07,237699999.0
2007-04-30 20:41:00,163.07,163.07,163.06,163.06,539099996.0
2007-04-30 20:42:00,163.06,163.08,163.06,163.08,540100000.0
2007-04-30 20:43:00,163.08,163.08,163.07,163.08,494800001.0
2007-04-30 20:44:00,163.08,163.11,163.07,163.1,674500004.0
2007-04-30 20:45:00,163.095,163.1,163.07,163.08,919700000.0
2007-04-30 20:46:00,163.07,163.07,163.05,163.05,330400000.0
2007-04-30 20:47:00,163.05,163.06,163.04,163.05,883099992.0
2007-04-30 20:48:00,163.05,163.06,163.05,163.06,112000003.0
2007-04-30 20:49:00,163.06,163.07,163.06,163.07,8300000.0
2007-04-30 20:50:00,163.07,163.08,163.07,163.08,183499999.0
2007-04-30 20:51:00,163.08,163.09,163.07,163.09,372800002.0
2007-04-30 20:52:00,163.09,163.09,163.07,163.07,193599999.0
2007-04-30 20:53:00,163.07,163.07,163.06,163.07,241200005.0
2007-04-30 20:54:00,163.06,163.06,163.06,163.06,166400000.0
2007-04-30 20:55:00,163.06,163.07,163.055,163.06,211400002.0
2007-04-30 20:56:00,163.07,163.08,163.06,163.08,176000000.0
2007-04-30 20:57:00,163.08,163.09,163.07,163.08,220000000.0
2007-04-30 20:58:00,163.08,163.11,163.08,163.11,751500002.0
2007-04-30 20:59:00,163.11,163.13,163.09,163.09,1777500001.0
2007-04-30 21:00:00,163.1,163.13,163.09,163.12,719599996.0
2007-04-30 21:01:00,163.12,163.12,163.11,163.12,109600000.0
2007-04-30 21:02:00,163.12,163.12,163.11,163.11,70800000.0
2007-04-30 21:03:00,163.11,163.11,163.11,163.11,78400000.0
2007-04-30 21:04:00,163.105,163.105,163.095,163.1,229700000.0
2007-04-30 21:05:00,163.11,163.11,163.1,163.1,20000001.0
2007-04-30 21:06:00,163.1,163.11,163.055,163.055,541400001.0
2007-04-30 21:07:00,163.06,163.06,163.06,163.06,22000000.0
2007-04-30 21:08:00,163.06,163.08,163.06,163.08,90400000.0
2007-04-30 21:09:00,163.08,163.09,163.07,163.09,94400000.0
2007-04-30 21:10:00,163.09,163.1,163.09,163.1,126100002.0
2007-04-30 21:11:00,163.085,163.11,163.085,163.1,318600000.0
2007-04-30 21:12:00,163.11,163.11,163.075,163.09,1163900000.0
2007-04-30 21:13:00,163.09,163.09,163.08,163.08,795999993.0
2007-04-30 21:14:00,163.09,163.09,163.07,163.08,417099995.0
2007-04-30 21:15:00,163.08,163.09,163.08,163.08,43200000.0
2007-04-30 21:16:00,163.08,163.08,163.08,163.08,9600000.0
2007-04-30 21:17:00,163.08,163.08,163.045,163.045,267300003.0
2007-04-30 21:18:00,163.045,163.06,163.04,163.05,677400000.0
2007-04-30 21:19:00,163.04,163.06,163.04,163.06,429399993.0
2007-04-30 21:20:00,163.06,163.06,163.06,163.06,30400000.0
2007-04-30 21:21:00,163.06,163.07,163.055,163.06,208200000.0
2007-04-30 21:22:00,163.055,163.08,163.05,163.06,732499996.0
2007-04-30 21:23:00,163.06,163.08,163.06,163.07,501199996.0
2007-04-30 21:24:00,163.07,163.07,163.03,163.04,359249999.0
2007-04-30 21:25:00,163.035,163.05,163.0,163.0,1123100000.0
2007-04-30 21:26:00,163.01,163.02,162.995,163.02,796500000.0
2007-04-30 21:27:00,163.01,163.03,162.98,163.0,965400006.0
2007-04-30 21:28:00,163.0,163.02,162.99,163.015,412600000.0
2007-04-30 21:29:00,163.02,163.03,163.005,163.02,152800002.0
2007-04-30 21:30:00,163.03,163.03,163.015,163.02,84200000.0
2007-04-30 21:31:00,163.03,163.03,163.03,163.03,38400000.0
2007-04-30 21:32:00,163.03,163.04,163.015,163.015,146400001.0
2007-04-30 21:33:00,163.03,163.03,163.015,163.02,282200002.0
2007-04-30 21:34:00,163.02,163.05,163.02,163.04,544200007.0
2007-04-30 21:35:00,163.04,163.04,163.04,163.04,52000000.0
2007-04-30 21:36:00,163.04,163.04,163.03,163.04,86400000.0
2007-04-30 21:37:00,163.03,163.03,163.03,163.03,64800000.0
2007-04-30 21:38:00,163.03,163.04,163.01,163.01,151199999.0
2007-04-30 21:39:00,163.01,163.03,163.01,163.02,84800000.0
2007-04-30 21:40:00,163.01,163.02,163.0,163.0,248399996.0
2007-04-30 21:41:00,163.01,163.01,162.985,162.99,610400001.0
2007-04-30 21:42:00,162.99,163.0,162.985,162.995,472399997.0
2007-04-30 21:43:00,163.0,163.01,163.0,163.0,371999999.0
2007-04-30 21:44:00,162.99,163.0,162.99,162.99,287800001.0
2007-04-30 21:45:00,163.0,163.0,162.99,162.99,287800001.0
2007-04-30 21:46:00,163.0,163.0,162.99,163.0,123800001.0
2007-04-30 21:47:00,163.0,163.01,162.995,162.995,394499998.0
2007-04-30 21:48:00,163.0,163.0,163.0,163.0,59200000.0
2007-04-30 21:49:00,163.0,163.0,162.99,163.0,79199998.0
2007-04-30 21:50:00,163.0,163.0,162.98,162.99,207200000.0
2007-04-30 21:51:00,162.99,162.99,162.98,162.99,269600000.0
2007-04-30 21:52:00,162.99,163.0,162.99,163.0,49600000.0
2007-04-30 21:53:00,162.99,162.99,162.99,162.99,13600000.0
2007-04-30 21:54:00,162.99,162.995,162.99,162.995,130400000.0
2007-04-30 21:55:00,162.995,163.0,162.985,162.985,128099998.0
2007-04-30 21:56:00,162.985,162.99,162.985,162.985,82299999.0
2007-04-30 21:57:00,162.99,162.99,162.985,162.985,96300000.0
2007-04-30 21:58:00,162.99,162.99,162.975,162.99,157100000.0
2007-04-30 21:59:00,162.99,162.99,162.97,162.97,135500000.0
2007-04-30 22:00:00,162.98,162.98,162.94,162.94,326199995.0
2007-04-30 22:01:00,162.94,162.95,162.93,162.94,239299998.0
2007-04-30 22:02:00,162.94,162.96,162.94,162.95,60300000.0
2007-04-30 22:03:00,162.95,162.95,162.92,162.92,522200002.0
2007-04-30 22:04:00,162.92,162.93,162.915,162.92,69300000.0
2007-04-30 22:05:00,162.92,162.92,162.92,162.92,6400000.0
2007-04-30 22:06:00,162.92,162.92,162.91,162.91,276800000.0
2007-04-30 22:07:00,162.91,162.93,162.91,162.93,156800000.0
2007-04-30 22:08:00,162.93,162.93,162.92,162.93,55200000.0
2007-04-30 22:09:00,162.93,162.93,162.92,162.92,24000000.0
2007-04-30 22:10:00,162.92,162.92,162.92,162.92,7200000.0
2007-04-30 22:11:00,162.92,162.93,162.91,162.93,91200004.0
2007-04-30 22:12:00,162.93,162.96,162.925,162.96,335100004.0
2007-04-30 22:13:00,162.96,162.97,162.96,162.97,32800000.0
2007-04-30 22:14:00,162.97,162.97,162.955,162.96,142300000.0
2007-04-30 22:15:00,162.965,162.98,162.955,162.98,103999997.0
2007-04-30 22:16:00,162.98,162.98,162.96,162.96,27200000.0
2007-04-30 22:17:00,162.96,162.97,162.96,162.97,10400000.0
2007-04-30 22:18:00,162.97,162.98,162.97,162.98,4000000.0
2007-04-30 22:19:00,162.98,162.98,162.97,162.98,11200000.0
2007-04-30 22:20:00,162.98,162.98,162.98,162.98,139200000.0
2007-04-30 22:21:00,162.98,162.99,162.98,162.98,226400000.0
2007-04-30 22:22:00,162.98,162.98,162.95,162.96,332799998.0
2007-04-30 22:23:00,162.96,162.97,162.95,162.97,618599995.0
2007-04-30 22:24:00,162.97,163.0,162.96,162.99,399200000.0
2007-04-30 22:25:00,162.99,163.01,162.99,163.01,93599997.0
2007-04-30 22:26:00,163.01,163.02,162.99,163.02,156800000.0
2007-04-30 22:27:00,163.02,163.02,162.995,163.01,218900004.0
2007-04-30 22:28:00,163.0,163.02,163.0,163.02,199099999.0
2007-04-30 22:29:00,163.02,163.02,163.02,163.02,39200000.0
2007-04-30 22:30:00,163.02,163.04,163.02,163.02,150099999.0
2007-04-30 22:31:00,163.015,163.03,163.01,163.02,189199996.0
2007-04-30 22:32:00,163.01,163.03,163.01,163.03,49800000.0
2007-04-30 22:33:00,163.03,163.06,163.03,163.035,346599996.0
2007-04-30 22:34:00,163.04,163.05,163.03,163.03,526000002.0
2007-04-30 22:35:00,163.04,163.04,163.03,163.03,36800000.0
2007-04-30 22:36:00,163.03,163.04,163.02,163.02,147999999.0
2007-04-30 22:37:00,163.02,163.02,163.02,163.02,105600000.0
2007-04-30 22:38:00,163.02,163.02,163.0,163.0,150400000.0
2007-04-30 22:39:00,163.0,163.0,162.97,162.99,310400002.0
2007-04-30 22:40:00,162.99,163.01,162.99,163.01,354099994.0
2007-04-30 22:41:00,163.01,163.02,163.01,163.02,52800000.0
2007-04-30 22:42:00,163.02,163.02,162.99,162.995,896700000.0
2007-04-30 22:43:00,163.0,163.02,163.0,163.01,54600001.0
2007-04-30 22:45:00,163.02,163.02,162.99,162.99,330699995.0
2007-04-30 22:46:00,162.995,163.02,162.985,163.02,460800000.0
2007-04-30 22:47:00,163.01,163.03,163.01,163.025,354399997.0
2007-04-30 22:48:00,163.025,163.03,163.015,163.015,72800000.0
2007-04-30 22:49:00,163.01,163.03,163.01,163.02,95199998.0
2007-04-30 22:50:00,163.02,163.02,163.01,163.02,138399999.0
2007-04-30 22:51:00,163.01,163.02,163.005,163.02,158699998.0
2007-04-30 22:52:00,163.02,163.03,163.005,163.01,486299997.0
2007-04-30 22:53:00,163.01,163.03,163.01,163.02,183100000.0
2007-04-30 22:54:00,163.02,163.04,163.01,163.025,221800001.0
2007-04-30 22:55:00,163.03,163.05,163.03,163.05,89400000.0
2007-04-30 22:56:00,163.045,163.05,163.04,163.04,49600000.0
2007-04-30 22:57:00,163.04,163.04,163.04,163.04,62400000.0
2007-04-30 22:58:00,163.04,163.04,163.02,163.03,315199998.0
2007-04-30 22:59:00,163.03,163.04,163.03,163.03,76000000.0
2007-04-30 23:00:00,163.04,163.09,162.94,163.01,457700001.0
2007-04-30 23:01:00,163.03,163.06,162.99,163.02,286500001.0
2007-04-30 23:02:00,163.02,163.06,162.99,163.01,273799999.0
2007-04-30 23:03:00,163.04,163.05,163.02,163.05,176000000.0
2007-04-30 23:04:00,163.05,163.06,163.04,163.05,72000000.0
2007-04-30 23:05:00,163.05,163.08,163.03,163.07,365399998.0
2007-04-30 23:06:00,163.07,163.08,163.06,163.08,187800000.0
2007-04-30 23:07:00,163.06,163.06,163.06,163.06,14400000.0
2007-04-30 23:08:00,163.07,163.08,163.07,163.08,12000000.0
2007-04-30 23:09:00,163.06,163.08,163.06,163.07,37600000.0
2007-04-30 23:10:00,163.06,163.07,163.05,163.05,71800000.0
2007-04-30 23:11:00,163.07,163.07,163.05,163.06,55200000.0
2007-04-30 23:12:00,163.07,163.08,163.05,163.07,169800000.0
2007-04-30 23:13:00,163.08,163.08,163.02,163.05,273100000.0
2007-04-30 23:14:00,163.05,163.06,163.01,163.04,483299997.0
2007-04-30 23:15:00,163.04,163.07,163.02,163.03,381400001.0
2007-04-30 23:16:00,163.03,163.05,163.03,163.04,269599999.0
2007-04-30 23:17:00,163.03,163.04,163.005,163.04,480500004.0
2007-04-30 23:18:00,163.035,163.04,163.03,163.04,97599999.0
2007-04-30 23:19:00,163.04,163.04,163.02,163.02,91699999.0
2007-04-30 23:20:00,163.03,163.03,163.03,163.03,33700000.0
2007-04-30 23:21:00,163.03,163.03,163.03,163.03,2900000.0
2007-04-30 23:22:00,163.03,163.03,163.02,163.02,207199999.0
2007-04-30 23:23:00,163.02,163.02,163.01,163.01,112800000.0
2007-04-30 23:24:00,163.01,163.01,163.0,163.0,35200000.0
2007-04-30 23:25:00,163.0,163.0,162.98,162.98,281599996.0
2007-04-30 23:26:00,162.99,162.99,162.98,162.99,280799999.0
2007-04-30 23:27:00,162.99,162.99,162.97,162.97,174400002.0
2007-04-30 23:28:00,162.97,163.01,162.97,163.0,268800000.0
2007-04-30 23:29:00,163.0,163.0,163.0,163.0,60800000.0
2007-04-30 23:30:00,162.99,163.0,162.985,163.0,123700000.0
2007-04-30 23:32:00,163.0,163.01,163.0,163.005,127200000.0
2007-04-30 23:33:00,163.01,163.04,163.01,163.01,241199999.0
2007-04-30 23:34:00,163.01,163.02,163.01,163.02,57600000.0
2007-04-30 23:35:00,163.01,163.01,163.01,163.01,45599999.0
2007-04-30 23:36:00,163.01,163.01,163.01,163.01,82400000.0
2007-04-30 23:37:00,163.01,163.01,162.945,162.97,412200004.0
2007-04-30 23:38:00,162.97,163.01,162.97,163.01,165600000.0
2007-04-30 23:39:00,163.01,163.01,162.97,162.98,137500001.0
2007-04-30 23:40:00,162.99,162.99,162.97,162.99,159700000.0
2007-04-30 23:41:00,162.99,162.99,162.95,162.97,204000000.0
2007-04-30 23:42:00,162.95,162.97,162.95,162.96,188100000.0
2007-04-30 23:43:00,162.96,162.96,162.94,162.96,196299996.0
2007-04-30 23:44:00,162.96,162.96,162.93,162.935,621700002.0
2007-04-30 23:45:00,162.94,162.95,162.94,162.95,219100000.0
2007-04-30 23:46:00,162.95,162.95,162.95,162.95,90400000.0
2007-04-30 23:47:00,162.95,162.96,162.945,162.95,311800001.0
2007-04-30 23:48:00,162.95,162.96,162.95,162.96,98400002.0
2007-04-30 23:49:00,162.95,162.95,162.95,162.95,31100000.0
2007-04-30 23:50:00,162.96,162.96,162.94,162.94,266200001.0
2007-04-30 23:51:00,162.94,162.94,162.91,162.91,178400000.0
2007-04-30 23:52:00,162.91,162.93,162.91,162.92,191999998.0
2007-04-30 23:53:00,162.92,162.93,162.92,162.93,76000000.0
2007-04-30 23:54:00,162.92,162.93,162.92,162.92,111200001.0
2007-04-30 23:55:00,162.93,162.94,162.93,162.93,158400001.0
2007-04-30 23:56:00,162.93,162.93,162.92,162.93,57599998.0
2007-04-30 23:59:00,162.94,162.94,162.94,162.94,3200000.0
2007-05-01 00:00:00,162.94,162.94,162.92,162.93,262099993.0
2007-05-01 00:01:00,162.92,162.93,162.91,162.92,128200000.0
2007-05-01 00:02:00,162.92,162.92,162.92,162.92,8200000.0
2007-05-01 00:03:00,162.92,162.92,162.92,162.92,4000000.0
2007-05-01 00:04:00,162.92,162.92,162.91,162.92,47199999.0
2007-05-01 00:05:00,162.92,162.92,162.91,162.91,292800002.0
2007-05-01 00:06:00,162.91,162.91,162.89,162.89,225599999.0
2007-05-01 00:07:00,162.89,162.89,162.89,162.89,50399998.0
2007-05-01 00:08:00,162.89,162.9,162.88,162.88,249600001.0
2007-05-01 00:09:00,162.88,162.88,162.88,162.88,56000000.0
2007-05-01 00:10:00,162.88,162.89,162.88,162.89,16799999.0
2007-05-01 00:11:00,162.88,162.88,162.88,162.88,16799999.0
2007-05-01 00:12:00,162.88,162.88,162.88,162.88,94399998.0
2007-05-01 00:13:00,162.88,162.89,162.87,162.88,374500004.0
2007-05-01 00:14:00,162.88,162.93,162.88,162.93,1163200004.0
2007-05-01 00:15:00,162.94,162.96,162.94,162.95,447200000.0
2007-05-01 00:16:00,162.95,162.95,162.92,162.92,202399999.0
2007-05-01 00:17:00,162.92,162.92,162.92,162.92,110400000.0
2007-05-01 00:18:00,162.92,162.92,162.92,162.92,20800000.0
2007-05-01 00:19:00,162.92,162.92,162.92,162.92,56000000.0
2007-05-01 00:20:00,162.92,162.92,162.9,162.91,233400005.0
2007-05-01 00:21:00,162.92,162.92,162.91,162.91,131200000.0
2007-05-01 00:22:00,162.91,162.94,162.91,162.94,394400002.0
2007-05-01 00:23:00,162.94,162.95,162.94,162.95,310399999.0
2007-05-01 00:24:00,162.95,162.97,162.95,162.96,54400000.0
2007-05-01 00:25:00,162.96,162.98,162.93,162.95,368000000.0
2007-05-01 00:26:00,162.95,162.96,162.945,162.945,45199999.0
2007-05-01 00:27:00,162.96,162.96,162.95,162.95,50400000.0
2007-05-01 00:28:00,162.96,162.96,162.94,162.95,64800000.0
2007-05-01 00:29:00,162.95,162.97,162.95,162.96,38400000.0
2007-05-01 00:30:00,162.97,162.97,162.97,162.97,3200000.0
2007-05-01 00:31:00,162.96,162.98,162.96,162.98,108000000.0
2007-05-01 00:32:00,162.98,163.01,162.98,163.0,391800002.0
2007-05-01 00:33:00,163.0,163.02,163.0,163.01,368700001.0
2007-05-01 00:34:00,163.01,163.02,163.0,163.0,344000000.0
2007-05-01 00:35:00,163.0,163.0,162.99,163.0,213600001.0
2007-05-01 00:36:00,163.0,163.02,162.98,163.0,843000000.0
2007-05-01 00:37:00,163.0,163.0,162.99,162.99,171199996.0
2007-05-01 00:38:00,163.0,163.01,163.0,163.01,100300000.0
2007-05-01 00:39:00,163.0,163.03,163.0,163.03,257599998.0
2007-05-01 00:40:00,163.03,163.04,163.01,163.02,231900001.0
2007-05-01 00:41:00,163.02,163.02,163.01,163.01,131200000.0
2007-05-01 00:42:00,163.01,163.02,163.01,163.02,117600000.0
2007-05-01 00:43:00,163.02,163.02,163.0,163.01,378999999.0
2007-05-01 00:44:00,163.01,163.02,163.01,163.02,189599998.0
2007-05-01 00:45:00,163.02,163.02,163.0,163.0,180800000.0
2007-05-01 00:46:00,163.0,163.01,162.97,162.97,318400000.0
2007-05-01 00:47:00,162.97,162.97,162.96,162.965,176800000.0
2007-05-01 00:48:00,162.97,162.97,162.94,162.94,179900000.0
2007-05-01 00:49:00,162.95,162.97,162.95,162.96,148800000.0
2007-05-01 00:50:00,162.96,162.96,162.95,162.95,142400000.0
2007-05-01 00:51:00,162.95,162.97,162.95,162.97,383999997.0
2007-05-01 00:52:00,162.97,162.98,162.96,162.97,72800000.0
2007-05-01 00:53:00,162.97,162.98,162.955,162.955,171100005.0
2007-05-01 00:54:00,162.96,163.01,162.96,162.97,402400000.0
2007-05-01 00:55:00,162.97,162.98,162.955,162.97,396300002.0
2007-05-01 00:56:00,162.97,162.98,162.96,162.98,227400002.0
2007-05-01 00:57:00,162.97,162.97,162.96,162.97,102399997.0
2007-05-01 00:58:00,162.97,162.98,162.97,162.97,100800000.0
2007-05-01 00:59:00,162.97,162.98,162.97,162.98,124800000.0
2007-05-01 01:00:00,162.97,162.98,162.965,162.97,125099999.0
2007-05-01 01:02:00,162.98,163.0,162.98,162.99,173700000.0
2007-05-01 01:03:00,162.98,163.01,162.98,163.01,155499999.0
2007-05-01 01:04:00,163.01,163.03,163.0,163.02,174400002.0
2007-05-01 01:05:00,163.02,163.02,163.01,163.01,253599999.0
2007-05-01 01:06:00,163.01,163.02,163.01,163.02,131199998.0
2007-05-01 01:07:00,163.02,163.03,163.01,163.02,156700000.0
2007-05-01 01:08:00,163.02,163.03,163.02,163.03,14400000.0
2007-05-01 01:09:00,163.02,163.04,163.02,163.04,16000000.0
2007-05-01 01:10:00,163.03,163.03,163.02,163.02,16000000.0
2007-05-01 01:11:00,163.02,163.025,163.02,163.025,28800000.0
2007-05-01 01:12:00,163.025,163.025,163.025,163.025,24000000.0
2007-05-01 01:13:00,163.025,163.04,163.025,163.04,171999999.0
2007-05-01 01:14:00,163.04,163.04,163.02,163.02,549700000.0
2007-05-01 01:15:00,163.03,163.04,163.03,163.03,98400001.0
2007-05-01 01:16:00,163.04,163.04,163.03,163.03,60000000.0
2007-05-01 01:17:00,163.03,163.03,163.025,163.025,50400000.0
2007-05-01 01:18:00,163.025,163.035,163.02,163.03,151500000.0
2007-05-01 01:19:00,163.03,163.035,163.02,163.035,253399996.0
2007-05-01 01:20:00,163.03,163.035,163.03,163.035,59800000.0
2007-05-01 01:21:00,163.035,163.035,163.035,163.035,8000000.0
2007-05-01 01:22:00,163.035,163.035,163.035,163.035,32000000.0
2007-05-01 01:23:00,163.035,163.04,163.035,163.035,100800000.0
2007-05-01 01:24:00,163.03,163.03,163.03,163.03,10400000.0
2007-05-01 01:25:00,163.03,163.03,163.01,163.01,220800002.0
2007-05-01 01:26:00,163.025,163.025,163.01,163.015,161500000.0
2007-05-01 01:27:00,163.02,163.02,163.015,163.02,11200000.0
2007-05-01 01:28:00,163.02,163.02,162.99,163.0,269600000.0
2007-05-01 01:29:00,163.0,163.025,163.0,163.025,280799996.0
2007-05-01 01:30:00,163.02,163.03,163.02,163.03,282400000.0
2007-05-01 01:31:00,163.03,163.03,163.03,163.03,99200002.0
2007-05-01 01:32:00,163.03,163.035,163.03,163.03,257600001.0
2007-05-01 01:33:00,163.03,163.03,163.03,163.03,2400000.0
2007-05-01 01:35:00,163.03,163.08,163.03,163.08,514800001.0
2007-05-01 01:36:00,163.08,163.1,163.06,163.1,560099998.0
2007-05-01 01:37:00,163.09,163.13,163.09,163.115,596199992.0
2007-05-01 01:38:00,163.115,163.12,163.11,163.12,107199999.0
2007-05-01 01:39:00,163.12,163.12,163.06,163.07,683200000.0
2007-05-01 01:40:00,163.06,163.085,163.06,163.07,444800001.0
2007-05-01 01:41:00,163.07,163.085,163.07,163.08,291200002.0
2007-05-01 01:42:00,163.08,163.08,163.07,163.07,47999999.0
2007-05-01 01:43:00,163.075,163.08,163.07,163.08,166500000.0
2007-05-01 01:44:00,163.08,163.08,163.06,163.065,203399999.0
2007-05-01 01:45:00,163.07,163.075,163.06,163.075,196800004.0
2007-05-01 01:46:00,163.075,163.075,163.075,163.075,24000000.0
2007-05-01 01:47:00,163.075,163.075,163.035,163.035,198600001.0
2007-05-01 01:48:00,163.035,163.05,163.03,163.04,362999997.0
2007-05-01 01:49:00,163.045,163.045,163.03,163.04,152800001.0
2007-05-01 01:50:00,163.04,163.04,163.02,163.02,205499997.0
2007-05-01 01:51:00,163.02,163.04,163.01,163.04,555400009.0
2007-05-01 01:52:00,163.04,163.04,163.025,163.035,167999999.0
2007-05-01 01:53:00,163.04,163.06,163.04,163.06,435799997.0
2007-05-01 01:54:00,163.06,163.06,163.035,163.04,204000000.0
2007-05-01 01:55:00,163.04,163.055,163.04,163.055,248000000.0
2007-05-01 01:56:00,163.06,163.075,163.05,163.06,469399999.0
2007-05-01 01:57:00,163.06,163.065,163.05,163.05,199600001.0
2007-05-01 01:58:00,163.05,163.1,163.05,163.095,365199999.0
2007-05-01 01:59:00,163.09,163.12,163.09,163.12,330199998.0
2007-05-01 02:00:00,163.12,163.12,163.1,163.1,820299994.0
2007-05-01 02:01:00,163.1,163.1,163.06,163.08,823599996.0
2007-05-01 02:02:00,163.07,163.09,163.07,163.08,226800000.0
2007-05-01 02:03:00,163.08,163.09,163.07,163.08,173600000.0
2007-05-01 02:04:00,163.08,163.1,163.08,163.1,267099998.0
2007-05-01 02:05:00,163.1,163.12,163.1,163.115,282100001.0
2007-05-01 02:06:00,163.105,163.12,163.095,163.115,1278999999.0
2007-05-01 02:07:00,163.12,163.13,163.11,163.12,849599998.0
2007-05-01 02:08:00,163.12,163.12,163.095,163.115,312000001.0
2007-05-01 02:09:00,163.115,163.15,163.115,163.15,64000000.0
2007-05-01 02:10:00,163.15,163.16,163.13,163.14,612399989.0
2007-05-01 02:11:00,163.14,163.16,163.14,163.15,296399998.0
2007-05-01 02:12:00,163.16,163.18,163.14,163.16,1180300004.0
2007-05-01 02:13:00,163.16,163.18,163.15,163.18,808099995.0
2007-05-01 02:14:00,163.18,163.18,163.15,163.15,750199998.0
2007-05-01 02:15:00,163.15,163.15,163.11,163.11,990699993.0
2007-05-01 02:16:00,163.115,163.13,163.115,163.12,479599993.0
2007-05-01 02:17:00,163.12,163.12,163.1,163.11,241600001.0
2007-05-01 02:18:00,163.11,163.12,163.105,163.11,242400000.0
2007-05-01 02:19:00,163.115,163.13,163.09,163.1,918000001.0
2007-05-01 02:20:00,163.105,163.14,163.105,163.115,356300001.0
2007-05-01 02:21:00,163.12,163.13,163.12,163.12,131999999.0
2007-05-01 02:22:00,163.12,163.15,163.12,163.14,1482999991.0
2007-05-01 02:23:00,163.14,163.14,163.12,163.12,367599999.0
2007-05-01 02:24:00,163.12,163.125,163.11,163.115,687000001.0
2007-05-01 02:25:00,163.12,163.14,163.12,163.14,388900000.0
2007-05-01 02:26:00,163.13,163.15,163.12,163.14,1194399991.0
2007-05-01 02:27:00,163.14,163.15,163.11,163.14,654699998.0
2007-05-01 02:28:00,163.135,163.14,163.11,163.12,286599998.0
2007-05-01 02:29:00,163.125,163.13,163.11,163.13,194600004.0
2007-05-01 02:30:00,163.125,163.13,163.12,163.13,107199998.0
2007-05-01 02:31:00,163.13,163.13,163.125,163.13,45600000.0
2007-05-01 02:32:00,163.13,163.13,163.13,163.13,12800000.0
2007-05-01 02:33:00,163.13,163.13,163.125,163.125,70400000.0
2007-05-01 02:34:00,163.12,163.13,163.11,163.12,252999992.0
2007-05-01 02:35:00,163.13,163.14,163.13,163.135,72000000.0
2007-05-01 02:36:00,163.13,163.13,163.13,163.13,34200000.0
2007-05-01 02:37:00,163.125,163.13,163.12,163.13,59199999.0
2007-05-01 02:38:00,163.125,163.14,163.12,163.13,189600000.0
2007-05-01 02:39:00,163.13,163.14,163.12,163.125,1094799994.0
2007-05-01 02:40:00,163.125,163.13,163.12,163.13,85599997.0
2007-05-01 02:41:00,163.13,163.13,163.13,163.13,57600000.0
2007-05-01 02:42:00,163.14,163.16,163.12,163.155,1950500004.0
2007-05-01 02:43:00,163.155,163.16,163.15,163.16,144800002.0
2007-05-01 02:44:00,163.16,163.17,163.13,163.145,1274000003.0
2007-05-01 02:45:00,163.14,163.14,163.14,163.14,60799999.0
2007-05-01 02:46:00,163.14,163.16,163.14,163.15,277600000.0
2007-05-01 02:47:00,163.15,163.15,163.15,163.15,37600000.0
2007-05-01 02:48:00,163.15,163.16,163.15,163.15,236000000.0
2007-05-01 02:49:00,163.15,163.15,163.15,163.15,31200000.0
2007-05-01 02:50:00,163.15,163.16,163.14,163.15,229900000.0
2007-05-01 02:51:00,163.15,163.16,163.14,163.16,441800001.0
2007-05-01 02:52:00,163.16,163.16,163.14,163.14,785800000.0
2007-05-01 02:53:00,163.14,163.14,163.115,163.12,480500002.0
2007-05-01 02:54:00,163.12,163.12,163.05,163.07,1474499984.0
2007-05-01 02:55:00,163.07,163.09,163.04,163.08,1190999997.0
2007-05-01 02:56:00,163.08,163.08,163.04,163.055,1190999997.0
2007-05-01 02:57:00,163.05,163.08,163.05,163.07,963999993.0
2007-05-01 02:58:00,163.08,163.085,163.06,163.08,394899997.0
2007-05-01 02:59:00,163.08,163.08,163.08,163.08,20800000.0
2007-05-01 03:00:00,163.08,163.08,163.02,163.03,1652699989.0
2007-05-01 03:01:00,163.03,163.03,162.94,162.94,1384699990.0
2007-05-01 03:02:00,162.94,162.99,162.94,162.99,1705099986.0
2007-05-01 03:03:00,162.99,163.05,162.98,163.04,1174399997.0
2007-05-01 03:04:00,163.04,163.08,163.04,163.06,581599995.0
2007-05-01 03:05:00,163.06,163.07,163.02,163.02,591899997.0
2007-05-01 03:06:00,163.03,163.05,163.03,163.035,471599992.0
2007-05-01 03:07:00,163.03,163.03,163.03,163.03,186400000.0
2007-05-01 03:08:00,163.03,163.04,163.03,163.03,152800000.0
2007-05-01 03:09:00,163.03,163.03,163.025,163.03,92800001.0
2007-05-01 03:10:00,163.03,163.05,163.02,163.04,486300000.0
2007-05-01 03:11:00,163.03,163.06,163.025,163.05,755599996.0
2007-05-01 03:12:00,163.05,163.07,163.05,163.05,291200000.0
2007-05-01 03:13:00,163.05,163.06,163.035,163.04,788799998.0
2007-05-01 03:14:00,163.04,163.05,163.04,163.04,464799996.0
2007-05-01 03:15:00,163.04,163.06,163.01,163.02,557400000.0
2007-05-01 03:16:00,163.015,163.06,163.01,163.05,1186599997.0
2007-05-01 03:17:00,163.05,163.05,163.02,163.04,915000009.0
2007-05-01 03:18:00,163.03,163.04,163.02,163.04,501699995.0
2007-05-01 03:19:00,163.04,163.04,163.01,163.01,400799997.0
2007-05-01 03:20:00,163.01,163.04,162.99,163.04,765700001.0
2007-05-01 03:21:00,163.035,163.045,163.02,163.03,409800003.0
2007-05-01 03:22:00,163.025,163.03,163.02,163.03,426099998.0
2007-05-01 03:23:00,163.03,163.03,163.02,163.02,227199999.0
2007-05-01 03:24:00,163.02,163.02,162.99,163.015,367199999.0
2007-05-01 03:25:00,163.015,163.03,163.015,163.02,175199999.0
2007-05-01 03:26:00,163.03,163.05,163.03,163.05,206399999.0
2007-05-01 03:27:00,163.05,163.05,163.05,163.05,63200000.0
2007-05-01 03:28:00,163.05,163.07,163.05,163.06,233500001.0
2007-05-01 03:29:00,163.06,163.06,163.055,163.06,99999999.0
2007-05-01 03:30:00,163.06,163.06,163.055,163.06,203600000.0
2007-05-01 03:31:00,163.06,163.07,163.06,163.07,186800002.0
2007-05-01 03:32:00,163.065,163.07,163.055,163.06,214799999.0
2007-05-01 03:33:00,163.06,163.06,163.02,163.04,685999999.0
2007-05-01 03:34:00,163.04,163.04,163.03,163.04,299399994.0
2007-05-01 03:35:00,163.04,163.07,163.035,163.07,918399996.0
2007-05-01 03:36:00,163.07,163.08,163.05,163.08,610899987.0
2007-05-01 03:37:00,163.08,163.08,163.08,163.08,1600000.0
2007-05-01 03:38:00,163.07,163.08,163.065,163.08,34400000.0
2007-05-01 03:39:00,163.08,163.085,163.07,163.085,741599997.0
2007-05-01 03:40:00,163.08,163.085,163.075,163.08,720000003.0
2007-05-01 03:41:00,163.08,163.08,163.05,163.05,705600010.0
2007-05-01 03:42:00,163.05,163.05,163.04,163.05,737199996.0
2007-05-01 03:43:00,163.05,163.05,163.01,163.04,630699996.0
2007-05-01 03:44:00,163.04,163.04,163.03,163.03,324799998.0
2007-05-01 03:45:00,163.04,163.05,163.04,163.04,481600000.0
2007-05-01 03:46:00,163.05,163.05,163.04,163.05,194800000.0
2007-05-01 03:47:00,163.06,163.085,163.06,163.075,1056200010.0
2007-05-01 03:48:00,163.075,163.08,163.06,163.07,609000003.0
2007-05-01 03:49:00,163.08,163.1,163.075,163.1,611799995.0
2007-05-01 03:50:00,163.1,163.105,163.09,163.1,174800000.0
2007-05-01 03:51:00,163.11,163.12,163.09,163.09,796399999.0
2007-05-01 03:52:00,163.1,163.11,163.095,163.1,305600002.0
2007-05-01 03:53:00,163.1,163.1,163.1,163.1,8800000.0
2007-05-01 03:54:00,163.1,163.12,163.095,163.11,395199998.0
2007-05-01 03:55:00,163.105,163.12,163.105,163.12,415600001.0
2007-05-01 03:56:00,163.12,163.12,163.115,163.12,151200000.0
2007-05-01 03:57:00,163.12,163.13,163.12,163.13,54400000.0
2007-05-01 03:58:00,163.13,163.13,163.13,163.13,81200000.0
2007-05-01 03:59:00,163.13,163.13,163.12,163.12,160900000.0
2007-05-01 04:00:00,163.13,163.13,163.12,163.13,134000000.0
2007-05-01 04:01:00,163.13,163.13,163.09,163.105,988399999.0
2007-05-01 04:02:00,163.11,163.11,163.09,163.1,403799998.0
2007-05-01 04:03:00,163.1,163.105,163.055,163.08,719599996.0
2007-05-01 04:04:00,163.08,163.1,163.08,163.095,218300000.0
2007-05-01 04:05:00,163.1,163.1,163.08,163.095,390400002.0
2007-05-01 04:06:00,163.09,163.09,163.07,163.07,830099994.0
2007-05-01 04:07:00,163.075,163.1,163.07,163.09,280100004.0
2007-05-01 04:08:00,163.09,163.11,163.08,163.11,202199999.0
2007-05-01 04:09:00,163.105,163.12,163.105,163.11,196800000.0
2007-05-01 04:10:00,163.11,163.11,163.095,163.1,516800003.0
2007-05-01 04:11:00,163.1,163.11,163.095,163.1,191199999.0
2007-05-01 04:12:00,163.105,163.105,163.1,163.1,573599989.0
2007-05-01 04:13:00,163.1,163.1,163.1,163.1,172799999.0
2007-05-01 04:14:00,163.1,163.11,163.1,163.11,105000000.0
2007-05-01 04:15:00,163.11,163.12,163.1,163.105,402499996.0
2007-05-01 04:16:00,163.105,163.105,163.1,163.105,91199998.0
2007-05-01 04:17:00,163.11,163.115,163.1,163.115,216800000.0
2007-05-01 04:18:00,163.11,163.16,163.11,163.15,183700000.0
2007-05-01 04:19:00,163.15,163.15,163.11,163.14,204200000.0
2007-05-01 04:20:00,163.14,163.145,163.14,163.145,264000001.0
2007-05-01 04:21:00,163.15,163.15,163.14,163.145,177299999.0
2007-05-01 04:22:00,163.15,163.15,163.145,163.145,89500000.0
2007-05-01 04:24:00,163.15,163.16,163.14,163.14,398300004.0
2007-05-01 04:25:00,163.14,163.145,163.14,163.145,95199998.0
2007-05-01 04:26:00,163.15,163.15,163.145,163.145,9600000.0
2007-05-01 04:27:00,163.15,163.15,163.13,163.14,110600001.0
2007-05-01 04:28:00,163.14,163.16,163.14,163.16,260000000.0
2007-05-01 04:29:00,163.16,163.16,163.14,163.15,293700002.0
2007-05-01 04:30:00,163.15,163.16,163.145,163.16,509399998.0
2007-05-01 04:31:00,163.16,163.16,163.15,163.16,61500001.0
2007-05-01 04:32:00,163.16,163.17,163.15,163.16,281800001.0
2007-05-01 04:33:00,163.17,163.175,163.165,163.175,106000000.0
2007-05-01 04:34:00,163.175,163.185,163.17,163.175,239200000.0
2007-05-01 04:35:00,163.175,163.18,163.16,163.18,356499998.0
2007-05-01 04:36:00,163.18,163.18,163.17,163.17,109600001.0
2007-05-01 04:37:00,163.18,163.18,163.175,163.175,11800000.0
2007-05-01 04:38:00,163.18,163.18,163.175,163.175,72800000.0
2007-05-01 04:39:00,163.18,163.18,163.17,163.18,53600000.0
2007-05-01 04:40:00,163.18,163.18,163.165,163.17,106399999.0
2007-05-01 04:41:00,163.16,163.165,163.14,163.16,938899997.0
2007-05-01 04:42:00,163.15,163.16,163.14,163.15,214900002.0
2007-05-01 04:43:00,163.15,163.15,163.14,163.15,344499996.0
2007-05-01 04:44:00,163.15,163.17,163.14,163.15,764800000.0
2007-05-01 04:45:00,163.15,163.17,163.14,163.155,460999998.0
2007-05-01 04:46:00,163.15,163.155,163.14,163.15,108299996.0
2007-05-01 04:47:00,163.155,163.155,163.13,163.14,290200000.0
2007-05-01 04:48:00,163.15,163.15,163.13,163.13,171399997.0
2007-05-01 04:49:00,163.13,163.145,163.13,163.13,213600000.0
2007-05-01 04:50:00,163.13,163.15,163.13,163.14,213499998.0
2007-05-01 04:51:00,163.14,163.14,163.14,163.14,15200000.0
2007-05-01 04:54:00,163.13,163.13,163.13,163.13,42400000.0
2007-05-01 04:55:00,163.13,163.13,163.13,163.13,36800000.0
2007-05-01 04:56:00,163.135,163.14,163.09,163.1,696700001.0
2007-05-01 04:57:00,163.11,163.115,163.1,163.115,134200001.0
2007-05-01 04:58:00,163.11,163.11,163.1,163.11,232900000.0
2007-05-01 04:59:00,163.12,163.13,163.11,163.11,186400000.0
2007-05-01 05:00:00,163.11,163.12,163.11,163.12,162399998.0
2007-05-01 05:01:00,163.12,163.12,163.11,163.11,157400000.0
2007-05-01 05:02:00,163.12,163.13,163.115,163.13,200400000.0
2007-05-01 05:03:00,163.13,163.13,163.13,163.13,20000000.0
2007-05-01 05:04:00,163.135,163.15,163.13,163.15,277800002.0
2007-05-01 05:05:00,163.14,163.16,163.14,163.15,580599998.0
2007-05-01 05:06:00,163.16,163.16,163.15,163.15,25200000.0
2007-05-01 05:07:00,163.15,163.15,163.14,163.14,156299998.0
2007-05-01 05:08:00,163.15,163.16,163.14,163.15,308600002.0
2007-05-01 05:09:00,163.15,163.15,163.13,163.135,277700003.0
2007-05-01 05:10:00,163.14,163.14,163.14,163.14,15200000.0
2007-05-01 05:11:00,163.13,163.14,163.12,163.13,171500000.0
2007-05-01 05:12:00,163.13,163.13,163.11,163.12,279200000.0
2007-05-01 05:13:00,163.12,163.13,163.12,163.12,85600000.0
2007-05-01 05:14:00,163.12,163.12,163.12,163.12,49599998.0
2007-05-01 05:15:00,163.12,163.125,163.12,163.125,29600000.0
2007-05-01 05:16:00,163.125,163.16,163.125,163.16,280800000.0
2007-05-01 05:17:00,163.16,163.16,163.16,163.16,2400000.0
2007-05-01 05:18:00,163.16,163.17,163.16,163.17,243199999.0
2007-05-01 05:19:00,163.17,163.18,163.17,163.17,227999999.0
2007-05-01 05:20:00,163.17,163.2,163.17,163.195,919399995.0
2007-05-01 05:21:00,163.195,163.2,163.18,163.2,417599996.0
2007-05-01 05:22:00,163.2,163.225,163.2,163.22,642799997.0
2007-05-01 05:23:00,163.21,163.23,163.2,163.2,684099999.0
2007-05-01 05:24:00,163.21,163.225,163.21,163.22,309700001.0
2007-05-01 05:25:00,163.21,163.22,163.2,163.22,90400001.0
2007-05-01 05:26:00,163.22,163.26,163.22,163.25,1201399999.0
2007-05-01 05:27:00,163.26,163.26,163.23,163.245,646999994.0
2007-05-01 05:28:00,163.25,163.25,163.215,163.22,375999997.0
2007-05-01 05:29:00,163.215,163.22,163.215,163.22,124000000.0
2007-05-01 05:30:00,163.22,163.22,163.22,163.22,63800000.0
2007-05-01 05:31:00,163.22,163.22,163.22,163.22,26400000.0
2007-05-01 05:32:00,163.22,163.22,163.18,163.19,600699995.0
2007-05-01 05:33:00,163.185,163.2,163.17,163.19,1028999995.0
2007-05-01 05:34:00,163.21,163.21,163.2,163.2,613600004.0
2007-05-01 05:35:00,163.2,163.2,163.16,163.17,578399998.0
2007-05-01 05:36:00,163.18,163.2,163.18,163.19,463300001.0
2007-05-01 05:37:00,163.19,163.2,163.18,163.19,180799999.0
2007-05-01 05:38:00,163.19,163.22,163.185,163.215,753999995.0
2007-05-01 05:39:00,163.215,163.24,163.21,163.21,1156899999.0
2007-05-01 05:40:00,163.21,163.24,163.21,163.24,781500004.0
2007-05-01 05:41:00,163.24,163.24,163.24,163.24,192000000.0
2007-05-01 05:42:00,163.24,163.26,163.23,163.24,1064400001.0
2007-05-01 05:43:00,163.24,163.25,163.24,163.24,113399999.0
2007-05-01 05:44:00,163.24,163.24,163.23,163.23,235599995.0
2007-05-01 05:45:00,163.235,163.24,163.23,163.235,261700005.0
2007-05-01 05:46:00,163.235,163.255,163.235,163.25,1047999998.0
2007-05-01 05:47:00,163.25,163.28,163.245,163.25,1800900004.0
2007-05-01 05:48:00,163.26,163.27,163.24,163.265,1777500002.0
2007-05-01 05:49:00,163.26,163.28,163.23,163.28,768700008.0
2007-05-01 05:50:00,163.28,163.29,163.24,163.24,1330299993.0
2007-05-01 05:51:00,163.25,163.275,163.25,163.27,1159700000.0
2007-05-01 05:52:00,163.27,163.27,163.26,163.27,220699999.0
2007-05-01 05:53:00,163.27,163.27,163.25,163.25,1113399997.0
2007-05-01 05:54:00,163.255,163.255,163.25,163.25,168399998.0
2007-05-01 05:55:00,163.26,163.26,163.235,163.26,1229599985.0
2007-05-01 05:56:00,163.26,163.265,163.24,163.24,724500000.0
2007-05-01 05:57:00,163.25,163.25,163.23,163.24,1095499995.0
2007-05-01 05:58:00,163.24,163.24,163.21,163.22,359599997.0
2007-05-01 05:59:00,163.22,163.22,163.22,163.22,17600000.0
2007-05-01 06:00:00,163.23,163.23,163.2,163.2,208799999.0
2007-05-01 06:01:00,163.2,163.22,163.19,163.2,114800000.0
2007-05-01 06:02:00,163.2,163.21,163.2,163.2,172600002.0
2007-05-01 06:03:00,163.2,163.21,163.19,163.2,154399998.0
2007-05-01 06:04:00,163.2,163.2,163.2,163.2,36000000.0
2007-05-01 06:05:00,163.2,163.21,163.2,163.2,70399999.0
2007-05-01 06:06:00,163.195,163.2,163.17,163.17,311700000.0
2007-05-01 06:07:00,163.17,163.2,163.17,163.2,716400000.0
2007-05-01 06:08:00,163.2,163.21,163.18,163.195,241599998.0
2007-05-01 06:09:00,163.195,163.2,163.19,163.2,285800006.0
2007-05-01 06:10:00,163.2,163.2,163.19,163.2,128799999.0
2007-05-01 06:11:00,163.2,163.2,163.19,163.195,240699998.0
2007-05-01 06:12:00,163.21,163.21,163.195,163.2,165599999.0
2007-05-01 06:13:00,163.2,163.2,163.195,163.2,55200000.0
2007-05-01 06:14:00,163.2,163.205,163.19,163.19,403400007.0
2007-05-01 06:15:00,163.2,163.21,163.195,163.2,458399999.0
2007-05-01 06:16:00,163.2,163.215,163.19,163.2,873000000.0
2007-05-01 06:17:00,163.2,163.205,163.19,163.195,465600000.0
2007-05-01 06:18:00,163.2,163.2,163.18,163.19,915399992.0
2007-05-01 06:19:00,163.19,163.2,163.19,163.195,643700000.0
2007-05-01 06:20:00,163.19,163.195,163.17,163.17,555100003.0
2007-05-01 06:21:00,163.18,163.18,163.17,163.17,105599998.0
2007-05-01 06:22:00,163.17,163.17,163.16,163.165,82299999.0
2007-05-01 06:23:00,163.165,163.165,163.16,163.16,118000000.0
2007-05-01 06:24:00,163.16,163.16,163.16,163.16,256000000.0
2007-05-01 06:25:00,163.16,163.16,163.15,163.16,108800000.0
2007-05-01 06:26:00,163.16,163.16,163.15,163.15,548799996.0
2007-05-01 06:27:00,163.15,163.16,163.145,163.16,596699996.0
2007-05-01 06:28:00,163.16,163.16,163.16,163.16,63200000.0
2007-05-01 06:29:00,163.16,163.16,163.14,163.16,598100001.0
2007-05-01 06:30:00,163.15,163.2,163.15,163.18,580599997.0
2007-05-01 06:31:00,163.18,163.2,163.17,163.185,948899995.0
2007-05-01 06:32:00,163.195,163.2,163.19,163.19,170400000.0
2007-05-01 06:33:00,163.195,163.2,163.18,163.195,479200001.0
2007-05-01 06:34:00,163.195,163.22,163.19,163.22,1229600002.0
2007-05-01 06:35:00,163.22,163.225,163.21,163.22,355900003.0
2007-05-01 06:36:00,163.21,163.225,163.21,163.225,132200002.0
2007-05-01 06:37:00,163.225,163.23,163.22,163.22,639999999.0
2007-05-01 06:38:00,163.23,163.24,163.23,163.23,104400001.0
2007-05-01 06:39:00,163.23,163.23,163.19,163.195,1446099987.0
2007-05-01 06:40:00,163.19,163.2,163.185,163.195,1413399996.0
2007-05-01 06:41:00,163.195,163.215,163.19,163.2,1643700005.0
2007-05-01 06:42:00,163.2,163.205,163.2,163.2,1174400009.0
2007-05-01 06:43:00,163.205,163.21,163.2,163.21,533600009.0
2007-05-01 06:44:00,163.22,163.22,163.2,163.2,456300000.0
2007-05-01 06:45:00,163.22,163.22,163.2,163.2,271999998.0
2007-05-01 06:46:00,163.22,163.22,163.18,163.2,620599994.0
2007-05-01 06:47:00,163.2,163.2,163.175,163.175,455999999.0
2007-05-01 06:48:00,163.175,163.2,163.17,163.17,460000005.0
2007-05-01 06:49:00,163.17,163.18,163.16,163.18,185200000.0
2007-05-01 06:51:00,163.18,163.18,163.17,163.18,23200000.0
2007-05-01 06:52:00,163.19,163.19,163.17,163.17,98399999.0
2007-05-01 06:53:00,163.17,163.19,163.17,163.19,159599999.0
2007-05-01 06:54:00,163.18,163.19,163.17,163.18,80799998.0
2007-05-01 06:55:00,163.18,163.19,163.17,163.17,27200000.0
2007-05-01 06:56:00,163.18,163.18,163.18,163.18,2400000.0
2007-05-01 06:58:00,163.18,163.18,163.18,163.18,5600000.0
2007-05-01 06:59:00,163.18,163.19,163.17,163.19,91999999.0
2007-05-01 07:00:00,163.19,163.19,163.175,163.19,59800000.0
2007-05-01 07:02:00,163.19,163.21,163.175,163.21,458799987.0
2007-05-01 07:03:00,163.21,163.21,163.21,163.21,100800000.0
2007-05-01 07:04:00,163.23,163.23,163.205,163.21,940400011.0
2007-05-01 07:05:00,163.21,163.215,163.19,163.205,1346499993.0
2007-05-01 07:06:00,163.2,163.21,163.2,163.2,89600000.0
2007-05-01 07:07:00,163.21,163.21,163.2,163.2,19599999.0
2007-05-01 07:08:00,163.2,163.21,163.2,163.2,176400003.0
2007-05-01 07:09:00,163.2,163.2,163.2,163.2,17600000.0
2007-05-01 07:10:00,163.21,163.21,163.2,163.2,526400008.0
2007-05-01 07:11:00,163.195,163.215,163.195,163.205,668499991.0
2007-05-01 07:12:00,163.205,163.205,163.19,163.19,590700004.0
2007-05-01 07:13:00,163.195,163.195,163.16,163.17,536999997.0
2007-05-01 07:14:00,163.17,163.19,163.17,163.17,559999998.0
2007-05-01 07:15:00,163.17,163.17,163.17,163.17,140000000.0
2007-05-01 07:16:00,163.18,163.2,163.17,163.185,403800003.0
2007-05-01 07:17:00,163.19,163.2,163.18,163.19,484800002.0
2007-05-01 07:18:00,163.195,163.195,163.18,163.19,278500005.0
2007-05-01 07:19:00,163.19,163.19,163.17,163.17,384199998.0
2007-05-01 07:20:00,163.17,163.18,163.16,163.18,299200000.0
2007-05-01 07:21:00,163.18,163.19,163.18,163.19,175999999.0
2007-05-01 07:22:00,163.18,163.18,163.18,163.18,177599997.0
2007-05-01 07:23:00,163.19,163.19,163.18,163.18,27200000.0
2007-05-01 07:24:00,163.19,163.19,163.18,163.18,175999997.0
2007-05-01 07:25:00,163.18,163.19,163.18,163.19,194399997.0
2007-05-01 07:26:00,163.19,163.19,163.19,163.19,267199998.0
2007-05-01 07:27:00,163.19,163.2,163.185,163.19,56800000.0
2007-05-01 07:28:00,163.19,163.19,163.19,163.19,48800000.0
2007-05-01 07:29:00,163.19,163.21,163.19,163.2,313600000.0
2007-05-01 07:30:00,163.2,163.2,163.16,163.175,1225500004.0
2007-05-01 07:31:00,163.18,163.18,163.18,163.18,32000000.0
2007-05-01 07:32:00,163.18,163.18,163.16,163.17,114400000.0
2007-05-01 07:33:00,163.17,163.17,163.16,163.16,54400000.0
2007-05-01 07:34:00,163.16,163.16,163.16,163.16,10400000.0
2007-05-01 07:35:00,163.16,163.17,163.16,163.17,80800000.0
2007-05-01 07:36:00,163.17,163.17,163.17,163.17,2400000.0
2007-05-01 07:37:00,163.165,163.165,163.15,163.16,488200003.0
2007-05-01 07:38:00,163.17,163.17,163.165,163.165,115200000.0
2007-05-01 07:39:00,163.165,163.17,163.16,163.165,143400000.0
2007-05-01 07:40:00,163.165,163.17,163.16,163.17,457599999.0
2007-05-01 07:41:00,163.17,163.2,163.17,163.195,568300003.0
2007-05-01 07:42:00,163.195,163.2,163.18,163.2,317899997.0
2007-05-01 07:43:00,163.21,163.22,163.2,163.22,150500000.0
2007-05-01 07:44:00,163.23,163.26,163.22,163.23,998600003.0
2007-05-01 07:45:00,163.23,163.25,163.22,163.24,597700006.0
2007-05-01 07:46:00,163.24,163.25,163.235,163.24,458200001.0
2007-05-01 07:47:00,163.24,163.26,163.24,163.26,185199998.0
2007-05-01 07:48:00,163.255,163.26,163.24,163.25,216500001.0
2007-05-01 07:49:00,163.25,163.25,163.23,163.245,334400005.0
2007-05-01 07:50:00,163.25,163.255,163.24,163.255,189599999.0
2007-05-01 07:51:00,163.255,163.26,163.25,163.25,266399999.0
2007-05-01 07:52:00,163.25,163.26,163.25,163.25,262799999.0
2007-05-01 07:53:00,163.25,163.25,163.2,163.205,568300000.0
2007-05-01 07:54:00,163.195,163.2,163.185,163.19,346399998.0
2007-05-01 07:55:00,163.185,163.21,163.18,163.19,604699995.0
2007-05-01 07:56:00,163.19,163.19,163.17,163.18,276800000.0
2007-05-01 07:57:00,163.175,163.18,163.16,163.18,230200000.0
2007-05-01 07:58:00,163.18,163.18,163.17,163.18,59000000.0
2007-05-01 07:59:00,163.18,163.2,163.18,163.195,636200000.0
2007-05-01 08:00:00,163.195,163.22,163.185,163.185,264000000.0
2007-05-01 08:01:00,163.18,163.22,163.17,163.22,323100000.0
2007-05-01 08:02:00,163.22,163.22,163.19,163.205,401200002.0
2007-05-01 08:03:00,163.205,163.21,163.205,163.21,50400000.0
2007-05-01 08:04:00,163.21,163.215,163.2,163.21,224900000.0
2007-05-01 08:05:00,163.2,163.21,163.2,163.21,176500000.0
2007-05-01 08:06:00,163.21,163.24,163.21,163.24,414900001.0
2007-05-01 08:07:00,163.23,163.24,163.22,163.22,218999997.0
2007-05-01 08:08:00,163.22,163.23,163.21,163.22,351999998.0
2007-05-01 08:09:00,163.22,163.23,163.2,163.2,269000002.0
2007-05-01 08:10:00,163.21,163.22,163.18,163.2,1308700004.0
2007-05-01 08:11:00,163.18,163.22,163.18,163.21,830399999.0
2007-05-01 08:12:00,163.21,163.24,163.2,163.23,1380900000.0
2007-05-01 08:13:00,163.23,163.25,163.21,163.22,668800000.0
2007-05-01 08:14:00,163.21,163.23,163.2,163.2,648300000.0
2007-05-01 08:15:00,163.2,163.21,163.17,163.2,572199992.0
2007-05-01 08:16:00,163.2,163.2,163.2,163.2,73600000.0
2007-05-01 08:17:00,163.2,163.24,163.2,163.225,549600000.0
2007-05-01 08:18:00,163.22,163.23,163.205,163.23,395200000.0
2007-05-01 08:19:00,163.225,163.24,163.22,163.225,528899994.0
2007-05-01 08:20:00,163.225,163.24,163.225,163.23,143199998.0
2007-05-01 08:21:00,163.23,163.25,163.23,163.23,66600000.0
2007-05-01 08:22:00,163.24,163.25,163.23,163.25,278699998.0
2007-05-01 08:23:00,163.25,163.26,163.25,163.26,188800003.0
2007-05-01 08:24:00,163.26,163.26,163.22,163.225,584200000.0
2007-05-01 08:25:00,163.225,163.24,163.22,163.22,401100000.0
2007-05-01 08:26:00,163.23,163.245,163.23,163.24,439699998.0
2007-05-01 08:27:00,163.24,163.24,163.22,163.23,641200008.0
2007-05-01 08:28:00,163.24,163.24,163.22,163.23,336800006.0
2007-05-01 08:29:00,163.23,163.25,163.22,163.235,858600000.0
2007-05-01 08:30:00,163.24,163.24,163.22,163.23,320000001.0
2007-05-01 08:31:00,163.23,163.23,163.21,163.22,961300004.0
2007-05-01 08:32:00,163.22,163.23,163.22,163.22,745000003.0
2007-05-01 08:33:00,163.22,163.22,163.21,163.215,186900002.0
2007-05-01 08:34:00,163.22,163.22,163.21,163.22,499300005.0
2007-05-01 08:35:00,163.22,163.22,163.22,163.22,134600000.0
2007-05-01 08:36:00,163.24,163.24,163.24,163.24,5600000.0
2007-05-01 08:37:00,163.24,163.28,163.235,163.26,1134800004.0
2007-05-01 08:38:00,163.27,163.28,163.26,163.26,414100000.0
2007-05-01 08:39:00,163.25,163.26,163.235,163.26,860500001.0
2007-05-01 08:40:00,163.26,163.26,163.24,163.25,703300000.0
2007-05-01 08:41:00,163.25,163.26,163.24,163.25,122399998.0
2007-05-01 08:42:00,163.26,163.26,163.24,163.245,395299998.0
2007-05-01 08:43:00,163.26,163.26,163.22,163.23,300100000.0
2007-05-01 08:44:00,163.225,163.245,163.21,163.235,509150002.0
2007-05-01 08:45:00,163.235,163.26,163.22,163.26,540999991.0
2007-05-01 08:46:00,163.25,163.26,163.23,163.24,1259800006.0
2007-05-01 08:47:00,163.24,163.26,163.24,163.26,733799999.0
2007-05-01 08:48:00,163.26,163.28,163.25,163.27,830900002.0
2007-05-01 08:49:00,163.27,163.27,163.21,163.21,1197299993.0
2007-05-01 08:50:00,163.22,163.23,163.205,163.21,2061100013.0
2007-05-01 08:51:00,163.215,163.23,163.21,163.22,851899996.0
2007-05-01 08:52:00,163.23,163.23,163.21,163.22,356199996.0
2007-05-01 08:53:00,163.22,163.24,163.22,163.24,657200001.0
2007-05-01 08:54:00,163.24,163.25,163.21,163.25,680500002.0
2007-05-01 08:55:00,163.26,163.26,163.24,163.24,450599999.0
2007-05-01 08:56:00,163.24,163.25,163.21,163.22,1003999995.0
2007-05-01 08:57:00,163.22,163.24,163.22,163.24,175399998.0
2007-05-01 08:58:00,163.24,163.25,163.22,163.22,773500005.0
2007-05-01 08:59:00,163.225,163.245,163.22,163.235,964800000.0
2007-05-01 09:00:00,163.24,163.24,163.23,163.23,456100004.0
2007-05-01 09:01:00,163.23,163.26,163.23,163.255,1968500009.0
2007-05-01 09:02:00,163.255,163.255,163.24,163.255,572300001.0
2007-05-01 09:03:00,163.255,163.265,163.235,163.235,289100001.0
2007-05-01 09:04:00,163.235,163.25,163.23,163.25,1050900003.0
2007-05-01 09:05:00,163.245,163.25,163.23,163.235,1054300004.0
2007-05-01 09:06:00,163.23,163.245,163.22,163.22,756399998.0
2007-05-01 09:07:00,163.22,163.245,163.21,163.23,592200001.0
2007-05-01 09:08:00,163.23,163.23,163.22,163.23,438299995.0
2007-05-01 09:09:00,163.235,163.24,163.23,163.24,502800000.0
2007-05-01 09:10:00,163.25,163.25,163.2,163.22,1917100006.0
2007-05-01 09:11:00,163.225,163.26,163.22,163.23,1917100006.0
2007-05-01 09:12:00,163.23,163.235,163.215,163.22,401000005.0
2007-05-01 09:13:00,163.22,163.22,163.21,163.22,486700002.0
2007-05-01 09:14:00,163.22,163.22,163.22,163.22,21600000.0
2007-05-01 09:15:00,163.22,163.23,163.22,163.22,263299999.0
2007-05-01 09:16:00,163.22,163.22,163.205,163.21,242499996.0
2007-05-01 09:17:00,163.21,163.21,163.205,163.205,235600002.0
2007-05-01 09:18:00,163.21,163.22,163.2,163.2,609600003.0
2007-05-01 09:19:00,163.2,163.21,163.175,163.2,841299993.0
2007-05-01 09:20:00,163.2,163.2,163.195,163.195,257800003.0
2007-05-01 09:21:00,163.2,163.22,163.195,163.205,1029799992.0
2007-05-01 09:22:00,163.21,163.21,163.145,163.15,971599996.0
2007-05-01 09:23:00,163.15,163.16,163.12,163.13,683900000.0
2007-05-01 09:24:00,163.13,163.15,163.12,163.15,673600003.0
2007-05-01 09:25:00,163.15,163.16,163.135,163.14,528599999.0
2007-05-01 09:26:00,163.14,163.16,163.1,163.1,530299998.0
2007-05-01 09:27:00,163.11,163.12,163.055,163.06,1367099995.0
2007-05-01 09:28:00,163.06,163.07,163.025,163.05,1209099998.0
2007-05-01 09:29:00,163.05,163.08,163.0,163.0,1037100004.0
2007-05-01 09:30:00,163.0,163.02,162.98,162.99,1909599999.0
2007-05-01 09:31:00,162.99,163.01,162.95,162.96,1909599999.0
2007-05-01 09:32:00,162.945,163.0,162.905,162.98,1699100005.0
2007-05-01 09:33:00,162.99,163.0,162.96,163.0,375699996.0
2007-05-01 09:34:00,163.0,163.03,163.0,163.01,508400000.0
2007-05-01 09:35:00,163.01,163.02,162.985,163.0,1237300007.0
2007-05-01 09:36:00,163.0,163.02,163.0,163.02,1301799999.0
2007-05-01 09:37:00,163.02,163.02,162.98,163.01,871700001.0
2007-05-01 09:38:00,163.01,163.02,163.005,163.005,578300016.0
2007-05-01 09:39:00,163.01,163.01,162.96,162.96,1619100007.0
2007-05-01 09:40:00,162.96,163.01,162.96,162.99,865600003.0
2007-05-01 09:41:00,162.99,163.01,162.99,163.01,365200000.0
2007-05-01 09:42:00,163.01,163.02,162.995,162.995,567400002.0
2007-05-01 09:43:00,163.0,163.07,162.995,163.065,480199997.0
2007-05-01 09:44:00,163.07,163.08,163.055,163.07,526900000.0
2007-05-01 09:45:00,163.07,163.09,163.06,163.07,431000001.0
2007-05-01 09:46:00,163.07,163.08,163.045,163.05,690900000.0
2007-05-01 09:47:00,163.06,163.09,163.05,163.08,678600006.0
2007-05-01 09:48:00,163.075,163.08,163.07,163.08,130000000.0
2007-05-01 09:49:00,163.08,163.09,163.08,163.09,8800000.0
2007-05-01 09:50:00,163.09,163.09,163.09,163.09,7200000.0
2007-05-01 09:51:00,163.09,163.09,163.07,163.07,109800000.0
2007-05-01 09:52:00,163.06,163.07,163.045,163.06,558699998.0
2007-05-01 09:53:00,163.06,163.09,163.06,163.09,102400000.0
2007-05-01 09:54:00,163.09,163.09,163.06,163.07,349800001.0
2007-05-01 09:55:00,163.08,163.08,163.065,163.07,405200003.0
2007-05-01 09:56:00,163.07,163.08,163.07,163.08,268299999.0
2007-05-01 09:57:00,163.08,163.08,163.075,163.075,21800000.0
2007-05-01 09:58:00,163.075,163.075,163.06,163.06,390500003.0
2007-05-01 09:59:00,163.06,163.07,163.055,163.06,816899997.0
2007-05-01 10:00:00,163.06,163.09,163.06,163.08,1104099996.0
2007-05-01 10:01:00,163.08,163.08,163.065,163.07,630299999.0
2007-05-01 10:02:00,163.07,163.12,163.065,163.11,1587500001.0
2007-05-01 10:03:00,163.105,163.12,163.075,163.085,1174000002.0
2007-05-01 10:04:00,163.085,163.1,163.085,163.095,1060300003.0
2007-05-01 10:05:00,163.095,163.095,163.08,163.09,750499997.0
2007-05-01 10:06:00,163.08,163.09,163.07,163.08,785400004.0
2007-05-01 10:07:00,163.08,163.08,163.06,163.06,1405700007.0
2007-05-01 10:08:00,163.06,163.09,163.06,163.07,940000000.0
2007-05-01 10:09:00,163.07,163.11,163.07,163.11,205600001.0
2007-05-01 10:10:00,163.11,163.13,163.09,163.1,1231800007.0
2007-05-01 10:11:00,163.09,163.09,163.08,163.09,391700001.0
2007-05-01 10:12:00,163.09,163.09,163.09,163.09,148800000.0
2007-05-01 10:13:00,163.09,163.09,163.04,163.05,583400000.0
2007-05-01 10:14:00,163.05,163.07,163.05,163.06,948900009.0
2007-05-01 10:15:00,163.06,163.06,163.04,163.05,1913999988.0
2007-05-01 10:16:00,163.05,163.06,163.04,163.06,754500000.0
2007-05-01 10:17:00,163.06,163.08,163.05,163.08,837599999.0
2007-05-01 10:18:00,163.08,163.09,163.07,163.085,553099999.0
2007-05-01 10:19:00,163.09,163.09,163.075,163.085,966700007.0
2007-05-01 10:20:00,163.085,163.085,163.06,163.07,425299996.0
2007-05-01 10:21:00,163.06,163.085,163.06,163.085,590900010.0
2007-05-01 10:22:00,163.09,163.11,163.07,163.07,1561700008.0
2007-05-01 10:23:00,163.07,163.09,163.06,163.09,645799993.0
2007-05-01 10:24:00,163.09,163.1,163.04,163.065,1725000000.0
2007-05-01 10:25:00,163.065,163.08,163.05,163.06,1554800002.0
2007-05-01 10:26:00,163.06,163.08,163.06,163.075,1057299995.0
2007-05-01 10:27:00,163.08,163.08,163.07,163.08,535000003.0
2007-05-01 10:28:00,163.08,163.09,163.065,163.08,974600008.0
2007-05-01 10:29:00,163.08,163.08,163.06,163.08,440600002.0
2007-05-01 10:30:00,163.08,163.08,163.06,163.065,571900008.0
2007-05-01 10:31:00,163.055,163.11,163.055,163.09,605900004.0
2007-05-01 10:32:00,163.09,163.1,163.07,163.09,1017099993.0
2007-05-01 10:33:00,163.1,163.17,163.1,163.17,366599997.0
2007-05-01 10:34:00,163.17,163.17,163.14,163.15,2133999993.0
2007-05-01 10:35:00,163.16,163.16,163.145,163.15,854899991.0
2007-05-01 10:36:00,163.15,163.18,163.15,163.18,1719399983.0
2007-05-01 10:37:00,163.18,163.2,163.17,163.18,1002700002.0
2007-05-01 10:38:00,163.18,163.18,163.17,163.17,73800000.0
2007-05-01 10:39:00,163.17,163.17,163.15,163.165,378999995.0
2007-05-01 10:40:00,163.165,163.18,163.15,163.16,174599999.0
2007-05-01 10:41:00,163.16,163.17,163.145,163.17,391499997.0
2007-05-01 10:42:00,163.17,163.17,163.16,163.16,753300002.0
2007-05-01 10:43:00,163.16,163.17,163.15,163.16,1587800008.0
2007-05-01 10:44:00,163.16,163.16,163.15,163.16,148199999.0
2007-05-01 10:45:00,163.16,163.16,163.135,163.15,830900004.0
2007-05-01 10:46:00,163.15,163.155,163.15,163.155,317200001.0
2007-05-01 10:47:00,163.15,163.16,163.13,163.145,1553300010.0
2007-05-01 10:48:00,163.145,163.15,163.105,163.11,2008100006.0
2007-05-01 10:49:00,163.11,163.14,163.11,163.12,642200002.0
2007-05-01 10:50:00,163.11,163.13,163.08,163.12,1231900002.0
2007-05-01 10:51:00,163.13,163.14,163.09,163.12,1231900002.0
2007-05-01 10:52:00,163.125,163.16,163.115,163.16,530700000.0
2007-05-01 10:53:00,163.17,163.18,163.155,163.16,730800002.0
2007-05-01 10:54:00,163.17,163.19,163.16,163.165,1147600012.0
2007-05-01 10:55:00,163.17,163.17,163.15,163.15,404699997.0
2007-05-01 10:56:00,163.13,163.13,163.1,163.11,497300002.0
2007-05-01 10:57:00,163.11,163.12,163.1,163.11,352900004.0
2007-05-01 10:58:00,163.11,163.12,163.1,163.11,75500000.0
2007-05-01 10:59:00,163.1,163.1,163.05,163.07,1973600007.0
2007-05-01 11:00:00,163.07,163.09,163.07,163.09,288100001.0
2007-05-01 11:01:00,163.09,163.11,163.09,163.09,264600000.0
2007-05-01 11:03:00,163.09,163.1,163.09,163.095,566800002.0
2007-05-01 11:04:00,163.095,163.11,163.09,163.1,326400004.0
2007-05-01 11:05:00,163.1,163.1,163.1,163.1,1600000.0
2007-05-01 11:06:00,163.1,163.1,163.09,163.09,167699998.0
2007-05-01 11:07:00,163.09,163.11,163.09,163.11,628599998.0
2007-05-01 11:08:00,163.11,163.11,163.085,163.09,851600006.0
2007-05-01 11:09:00,163.09,163.1,163.09,163.1,305500002.0
2007-05-01 11:10:00,163.1,163.1,163.1,163.1,22000000.0
2007-05-01 11:11:00,163.1,163.1,163.1,163.1,207600000.0
2007-05-01 11:12:00,163.1,163.12,163.095,163.115,362399997.0
2007-05-01 11:13:00,163.115,163.12,163.11,163.11,335900001.0
2007-05-01 11:14:00,163.11,163.11,163.1,163.11,145100002.0
2007-05-01 11:15:00,163.11,163.11,163.1,163.1,261700002.0
2007-05-01 11:16:00,163.1,163.1,163.085,163.085,548599999.0
2007-05-01 11:17:00,163.09,163.09,163.08,163.085,422700001.0
2007-05-01 11:18:00,163.09,163.12,163.09,163.09,1618300006.0
2007-05-01 11:19:00,163.09,163.09,163.075,163.09,1105600005.0
2007-05-01 11:20:00,163.09,163.11,163.09,163.11,150600001.0
2007-05-01 11:21:00,163.11,163.12,163.1,163.1,498700000.0
2007-05-01 11:22:00,163.11,163.13,163.11,163.12,198399999.0
2007-05-01 11:23:00,163.12,163.12,163.11,163.11,814399997.0
2007-05-01 11:24:00,163.11,163.15,163.11,163.14,710899996.0
2007-05-01 11:25:00,163.135,163.14,163.12,163.13,513600008.0
2007-05-01 11:26:00,163.13,163.14,163.125,163.135,632800001.0
2007-05-01 11:27:00,163.13,163.14,163.13,163.14,459599999.0
2007-05-01 11:28:00,163.14,163.14,163.1,163.1,869999998.0
2007-05-01 11:29:00,163.1,163.1,163.075,163.075,384799998.0
2007-05-01 11:30:00,163.07,163.09,163.07,163.08,1097000001.0
2007-05-01 11:31:00,163.08,163.08,163.02,163.03,1016800001.0
2007-05-01 11:32:00,163.03,163.03,163.01,163.03,703100002.0
2007-05-01 11:33:00,163.03,163.05,163.03,163.03,625599996.0
2007-05-01 11:34:00,163.03,163.03,163.005,163.02,1614000008.0
2007-05-01 11:35:00,163.02,163.02,163.01,163.02,162000000.0
2007-05-01 11:36:00,163.03,163.04,163.01,163.02,716000001.0
2007-05-01 11:37:00,163.02,163.03,163.015,163.02,376499999.0
2007-05-01 11:38:00,163.03,163.05,163.03,163.05,121400000.0
2007-05-01 11:39:00,163.05,163.05,163.035,163.045,601399999.0
2007-05-01 11:40:00,163.05,163.06,163.045,163.055,1426300003.0
2007-05-01 11:41:00,163.055,163.09,163.05,163.075,1136199993.0
2007-05-01 11:42:00,163.075,163.11,163.075,163.095,1332199992.0
2007-05-01 11:43:00,163.1,163.1,163.095,163.1,359699997.0
2007-05-01 11:44:00,163.1,163.1,163.09,163.1,144900000.0
2007-05-01 11:45:00,163.09,163.1,163.09,163.1,84400000.0
2007-05-01 11:46:00,163.1,163.1,163.06,163.08,579099998.0
2007-05-01 11:47:00,163.08,163.09,163.07,163.07,124000000.0
2007-05-01 11:48:00,163.07,163.07,163.07,163.07,144800000.0
2007-05-01 11:49:00,163.065,163.08,163.065,163.08,95600000.0
2007-05-01 11:50:00,163.07,163.1,163.06,163.075,327700000.0
2007-05-01 11:51:00,163.075,163.09,163.075,163.085,26700000.0
2007-05-01 11:52:00,163.09,163.09,163.09,163.09,1600000.0
2007-05-01 11:53:00,163.09,163.12,163.09,163.11,177000001.0
2007-05-01 11:54:00,163.11,163.14,163.11,163.13,149900003.0
2007-05-01 11:55:00,163.125,163.15,163.125,163.15,155300001.0
2007-05-01 11:56:00,163.15,163.17,163.15,163.155,76799999.0
2007-05-01 11:57:00,163.17,163.17,163.16,163.16,4000000.0
2007-05-01 11:58:00,163.16,163.16,163.145,163.15,145800000.0
2007-05-01 11:59:00,163.14,163.15,163.13,163.14,742700002.0
2007-05-01 12:00:00,163.14,163.14,163.14,163.14,64800000.0
2007-05-01 12:01:00,163.14,163.14,163.13,163.13,52000000.0
2007-05-01 12:02:00,163.13,163.14,163.13,163.14,55200000.0
2007-05-01 12:03:00,163.14,163.14,163.13,163.13,267200004.0
2007-05-01 12:04:00,163.13,163.16,163.13,163.16,154400000.0
2007-05-01 12:05:00,163.16,163.16,163.145,163.16,508599999.0
2007-05-01 12:06:00,163.16,163.16,163.155,163.16,319199999.0
2007-05-01 12:07:00,163.16,163.16,163.16,163.16,223600001.0
2007-05-01 12:08:00,163.16,163.16,163.16,163.16,10400000.0
2007-05-01 12:09:00,163.16,163.16,163.16,163.16,56000000.0
2007-05-01 12:10:00,163.16,163.18,163.16,163.18,63200000.0
2007-05-01 12:11:00,163.18,163.18,163.165,163.17,283199994.0
2007-05-01 12:12:00,163.18,163.18,163.18,163.18,315599995.0
2007-05-01 12:13:00,163.18,163.18,163.18,163.18,1600000.0
2007-05-01 12:14:00,163.19,163.2,163.18,163.185,565900001.0
2007-05-01 12:15:00,163.185,163.19,163.18,163.18,231600000.0
2007-05-01 12:16:00,163.18,163.2,163.17,163.19,911299998.0
2007-05-01 12:17:00,163.19,163.19,163.18,163.18,96800001.0
2007-05-01 12:18:00,163.18,163.18,163.165,163.17,144399999.0
2007-05-01 12:19:00,163.17,163.185,163.15,163.175,896300000.0
2007-05-01 12:20:00,163.17,163.19,163.15,163.185,1071499996.0
2007-05-01 12:21:00,163.18,163.18,163.13,163.13,506599994.0
2007-05-01 12:22:00,163.13,163.15,163.11,163.15,723400006.0
2007-05-01 12:23:00,163.15,163.15,163.08,163.105,761199999.0
2007-05-01 12:24:00,163.11,163.115,163.1,163.105,312799998.0
2007-05-01 12:25:00,163.105,163.11,163.095,163.1,433100004.0
2007-05-01 12:26:00,163.095,163.1,163.09,163.095,598400007.0
2007-05-01 12:27:00,163.1,163.1,163.08,163.08,684500003.0
2007-05-01 12:28:00,163.08,163.08,163.055,163.06,772800011.0
2007-05-01 12:29:00,163.06,163.06,163.04,163.05,384399995.0
2007-05-01 12:30:00,163.05,163.05,163.04,163.045,621400000.0
2007-05-01 12:31:00,163.05,163.08,163.045,163.08,510500001.0
2007-05-01 12:32:00,163.08,163.1,163.08,163.095,147200001.0
2007-05-01 12:33:00,163.1,163.11,163.09,163.1,518399997.0
2007-05-01 12:34:00,163.1,163.1,163.075,163.08,381199998.0
2007-05-01 12:35:00,163.08,163.09,163.07,163.09,355600000.0
2007-05-01 12:36:00,163.09,163.16,163.09,163.12,1115300005.0
2007-05-01 12:37:00,163.11,163.13,163.085,163.12,832500009.0
2007-05-01 12:38:00,163.125,163.14,163.12,163.12,668799998.0
2007-05-01 12:39:00,163.12,163.12,163.085,163.085,1590399993.0
2007-05-01 12:40:00,163.085,163.09,163.075,163.09,389700001.0
2007-05-01 12:41:00,163.09,163.09,163.06,163.06,159599999.0
2007-05-01 12:42:00,163.055,163.08,163.055,163.07,493999995.0
2007-05-01 12:43:00,163.07,163.07,163.05,163.06,244800000.0
2007-05-01 12:44:00,163.06,163.06,163.025,163.04,545900000.0
2007-05-01 12:45:00,163.05,163.12,163.05,163.105,277500004.0
2007-05-01 12:46:00,163.11,163.12,163.11,163.11,54400000.0
2007-05-01 12:47:00,163.12,163.12,163.095,163.1,319500004.0
2007-05-01 12:48:00,163.095,163.13,163.095,163.13,338700002.0
2007-05-01 12:49:00,163.13,163.14,163.13,163.13,83200000.0
2007-05-01 12:50:00,163.13,163.15,163.125,163.14,309500000.0
2007-05-01 12:51:00,163.14,163.14,163.125,163.13,227600003.0
2007-05-01 12:52:00,163.13,163.14,163.11,163.11,268099997.0
2007-05-01 12:53:00,163.115,163.13,163.1,163.11,1051800009.0
2007-05-01 12:54:00,163.11,163.11,163.1,163.11,312299998.0
2007-05-01 12:55:00,163.11,163.12,163.105,163.11,227400001.0
2007-05-01 12:56:00,163.115,163.12,163.105,163.115,594900010.0
2007-05-01 12:57:00,163.12,163.17,163.12,163.145,1317199996.0
2007-05-01 12:58:00,163.145,163.16,163.12,163.14,1073699995.0
2007-05-01 12:59:00,163.14,163.14,163.095,163.11,1031000001.0
2007-05-01 13:00:00,163.105,163.12,163.095,163.11,930999998.0
2007-05-01 13:01:00,163.11,163.12,163.1,163.12,287099998.0
2007-05-01 13:02:00,163.12,163.14,163.12,163.13,913499993.0
2007-05-01 13:03:00,163.13,163.15,163.13,163.14,779399999.0
2007-05-01 13:04:00,163.15,163.16,163.14,163.15,104000000.0
2007-05-01 13:05:00,163.15,163.16,163.135,163.135,496899999.0
2007-05-01 13:06:00,163.14,163.18,163.135,163.175,746000003.0
2007-05-01 13:07:00,163.17,163.2,163.17,163.195,805999995.0
2007-05-01 13:08:00,163.2,163.22,163.2,163.22,915399980.0
2007-05-01 13:09:00,163.22,163.22,163.18,163.18,399700000.0
2007-05-01 13:10:00,163.18,163.2,163.18,163.2,238199997.0
2007-05-01 13:11:00,163.195,163.2,163.185,163.2,357100002.0
2007-05-01 13:12:00,163.195,163.2,163.195,163.2,398800005.0
2007-05-01 13:13:00,163.195,163.2,163.19,163.19,486500003.0
2007-05-01 13:14:00,163.19,163.19,163.185,163.19,14200000.0
2007-05-01 13:15:00,163.19,163.23,163.185,163.22,229400000.0
2007-05-01 13:16:00,163.22,163.23,163.21,163.22,809500001.0
2007-05-01 13:17:00,163.22,163.23,163.215,163.215,360000002.0
2007-05-01 13:18:00,163.215,163.22,163.215,163.22,75200000.0
2007-05-01 13:19:00,163.22,163.22,163.19,163.19,245200000.0
2007-05-01 13:20:00,163.2,163.21,163.19,163.2,290700001.0
2007-05-01 13:21:00,163.2,163.21,163.18,163.18,356100003.0
2007-05-01 13:22:00,163.185,163.19,163.18,163.18,1213699998.0
2007-05-01 13:23:00,163.18,163.19,163.15,163.15,591500001.0
2007-05-01 13:24:00,163.15,163.16,163.11,163.13,1083899997.0
2007-05-01 13:25:00,163.125,163.15,163.125,163.135,819800001.0
2007-05-01 13:26:00,163.135,163.15,163.11,163.15,646600003.0
2007-05-01 13:27:00,163.15,163.15,163.135,163.14,170000000.0
2007-05-01 13:28:00,163.135,163.15,163.13,163.14,1168400004.0
2007-05-01 13:29:00,163.14,163.19,163.14,163.19,695399999.0
2007-05-01 13:30:00,163.19,163.195,163.175,163.18,1091000001.0
2007-05-01 13:31:00,163.18,163.185,163.16,163.18,926400004.0
2007-05-01 13:32:00,163.18,163.18,163.175,163.175,124000000.0
2007-05-01 13:33:00,163.18,163.27,163.18,163.21,2025900002.0
2007-05-01 13:34:00,163.21,163.21,163.21,163.21,24900000.0
2007-05-01 13:35:00,163.21,163.21,163.21,163.21,9400000.0
2007-05-01 13:36:00,163.21,163.21,163.195,163.21,359799999.0
2007-05-01 13:37:00,163.21,163.23,163.19,163.22,913599998.0
2007-05-01 13:38:00,163.22,163.22,163.22,163.22,2400000.0
2007-05-01 13:39:00,163.22,163.22,163.22,163.22,1600000.0
2007-05-01 13:40:00,163.21,163.21,163.21,163.21,68799999.0
2007-05-01 13:41:00,163.21,163.23,163.21,163.22,27200000.0
2007-05-01 13:42:00,163.22,163.24,163.22,163.24,62400000.0
2007-05-01 13:43:00,163.24,163.24,163.19,163.195,924700006.0
2007-05-01 13:44:00,163.195,163.23,163.195,163.225,1314600013.0
2007-05-01 13:45:00,163.225,163.23,163.22,163.22,187200002.0
2007-05-01 13:46:00,163.22,163.23,163.2,163.2,628200002.0
2007-05-01 13:47:00,163.2,163.21,163.19,163.21,366000002.0
2007-05-01 13:48:00,163.21,163.21,163.19,163.19,139500000.0
2007-05-01 13:49:00,163.2,163.2,163.2,163.2,6300000.0
2007-05-01 13:50:00,163.18,163.19,163.17,163.19,726799995.0
2007-05-01 13:51:00,163.19,163.19,163.19,163.19,9600000.0
2007-05-01 13:52:00,163.19,163.2,163.18,163.19,164800000.0
2007-05-01 13:53:00,163.175,163.18,163.175,163.18,46000000.0
2007-05-01 13:54:00,163.18,163.18,163.17,163.18,129399999.0
2007-05-01 13:55:00,163.18,163.18,163.17,163.18,85600000.0
2007-05-01 13:56:00,163.18,163.19,163.18,163.19,11200000.0
2007-05-01 13:57:00,163.2,163.22,163.2,163.22,58400000.0
2007-05-01 13:58:00,163.22,163.24,163.22,163.23,144800000.0
2007-05-01 13:59:00,163.23,163.23,163.23,163.23,24800000.0
2007-05-01 14:00:00,163.23,163.24,163.225,163.24,124100000.0
2007-05-01 14:01:00,163.24,163.24,163.24,163.24,39200000.0
2007-05-01 14:02:00,163.24,163.24,163.215,163.23,413600001.0
2007-05-01 14:03:00,163.23,163.24,163.22,163.22,430900004.0
2007-05-01 14:04:00,163.22,163.24,163.22,163.24,63400001.0
2007-05-01 14:06:00,163.24,163.24,163.24,163.24,4800000.0
2007-05-01 14:07:00,163.24,163.24,163.22,163.22,273399997.0
2007-05-01 14:08:00,163.22,163.23,163.205,163.215,815900005.0
2007-05-01 14:09:00,163.215,163.23,163.215,163.23,278799999.0
2007-05-01 14:10:00,163.22,163.22,163.19,163.2,550499999.0
2007-05-01 14:11:00,163.2,163.21,163.2,163.2,637200006.0
2007-05-01 14:12:00,163.2,163.21,163.18,163.21,686800000.0
2007-05-01 14:13:00,163.21,163.22,163.2,163.2,300000000.0
2007-05-01 14:14:00,163.2,163.21,163.19,163.2,348799999.0
2007-05-01 14:15:00,163.2,163.2,163.15,163.19,736800004.0
2007-05-01 14:16:00,163.18,163.19,163.16,163.16,653599991.0
2007-05-01 14:17:00,163.17,163.17,163.15,163.15,360700000.0
2007-05-01 14:18:00,163.15,163.155,163.135,163.14,574599997.0
2007-05-01 14:19:00,163.15,163.15,163.11,163.11,914599996.0
2007-05-01 14:20:00,163.11,163.14,163.11,163.14,532000001.0
2007-05-01 14:21:00,163.14,163.21,163.14,163.21,972099997.0
2007-05-01 14:22:00,163.21,163.21,163.19,163.2,460499999.0
2007-05-01 14:23:00,163.2,163.2,163.18,163.195,303800001.0
2007-05-01 14:24:00,163.21,163.21,163.175,163.2,832199998.0
2007-05-01 14:25:00,163.2,163.21,163.2,163.2,155999998.0
2007-05-01 14:26:00,163.2,163.23,163.2,163.22,599100001.0
2007-05-01 14:27:00,163.22,163.24,163.215,163.24,521500001.0
2007-05-01 14:28:00,163.24,163.24,163.23,163.23,322400001.0
2007-05-01 14:29:00,163.23,163.23,163.21,163.21,414800005.0
2007-05-01 14:30:00,163.21,163.23,163.2,163.225,817600006.0
2007-05-01 14:31:00,163.23,163.24,163.215,163.225,1680400002.0
2007-05-01 14:32:00,163.22,163.24,163.22,163.225,1245999996.0
2007-05-01 14:33:00,163.23,163.235,163.22,163.23,677499993.0
2007-05-01 14:34:00,163.23,163.23,163.225,163.225,98300000.0
2007-05-01 14:35:00,163.23,163.23,163.22,163.22,237000001.0
2007-05-01 14:36:00,163.22,163.23,163.2,163.21,1090099999.0
2007-05-01 14:37:00,163.21,163.22,163.2,163.21,239200000.0
2007-05-01 14:38:00,163.21,163.22,163.205,163.22,887200015.0
2007-05-01 14:39:00,163.22,163.22,163.21,163.21,1187599985.0
2007-05-01 14:40:00,163.21,163.21,163.18,163.185,1010900001.0
2007-05-01 14:41:00,163.185,163.2,163.18,163.2,563699998.0
2007-05-01 14:42:00,163.2,163.2,163.18,163.2,1548899991.0
2007-05-01 14:43:00,163.2,163.2,163.175,163.175,711900011.0
2007-05-01 14:44:00,163.175,163.19,163.165,163.175,1310899995.0
2007-05-01 14:45:00,163.18,163.185,163.175,163.175,589299999.0
2007-05-01 14:46:00,163.175,163.18,163.165,163.18,750700007.0
2007-05-01 14:47:00,163.18,163.205,163.18,163.19,675200001.0
2007-05-01 14:48:00,163.19,163.2,163.185,163.2,511900005.0
2007-05-01 14:49:00,163.2,163.2,163.195,163.2,52500000.0
2007-05-01 14:50:00,163.2,163.2,163.19,163.2,350900004.0
2007-05-01 14:51:00,163.2,163.2,163.185,163.19,96250000.0
2007-05-01 14:52:00,163.19,163.2,163.185,163.19,627750005.0
2007-05-01 14:53:00,163.19,163.2,163.18,163.185,251400003.0
2007-05-01 14:54:00,163.185,163.185,163.185,163.185,2700000.0
2007-05-01 14:55:00,163.185,163.185,163.16,163.16,541100001.0
2007-05-01 14:56:00,163.16,163.16,163.13,163.15,1253300011.0
2007-05-01 14:57:00,163.15,163.18,163.135,163.17,1017699988.0
2007-05-01 14:58:00,163.17,163.18,163.13,163.13,1614954588.0
2007-05-01 14:59:00,163.13,163.14,163.13,163.14,889700004.0
2007-05-01 15:00:00,163.12,163.12,163.09,163.1,1561600014.0
2007-05-01 15:01:00,163.09,163.11,163.09,163.1,1561600014.0
2007-05-01 15:02:00,163.09,163.1,163.06,163.07,1245299997.0
2007-05-01 15:03:00,163.07,163.07,163.02,163.04,1245299997.0
2007-05-01 15:04:00,163.04,163.08,163.04,163.07,946400002.0
2007-05-01 15:05:00,163.08,163.08,163.04,163.04,875400006.0
2007-05-01 15:06:00,163.04,163.05,163.005,163.025,1508500006.0
2007-05-01 15:07:00,163.03,163.08,163.03,163.07,958899998.0
2007-05-01 15:08:00,163.07,163.08,163.065,163.065,958899998.0
2007-05-01 15:09:00,163.065,163.1,163.065,163.1,1440799984.0
2007-05-01 15:10:00,163.11,163.11,163.07,163.08,1446000011.0
2007-05-01 15:11:00,163.07,163.09,163.07,163.08,1446000011.0
2007-05-01 15:12:00,163.07,163.07,162.97,163.0,1446000011.0
2007-05-01 15:13:00,163.0,163.0,162.965,162.99,1446000011.0
2007-05-01 15:14:00,162.99,163.0,162.975,162.975,1312300007.0
2007-05-01 15:15:00,162.98,162.99,162.92,162.93,2128099989.0
2007-05-01 15:16:00,162.93,162.93,162.88,162.89,1832649991.0
2007-05-01 15:17:00,162.88,162.9,162.85,162.86,1832649991.0
2007-05-01 15:18:00,162.85,162.86,162.82,162.83,1832649991.0
2007-05-01 15:19:00,162.825,162.85,162.815,162.84,1832649991.0
2007-05-01 15:20:00,162.835,162.85,162.82,162.84,1820800003.0
2007-05-01 15:21:00,162.85,162.87,162.835,162.85,1740100005.0
2007-05-01 15:22:00,162.85,162.89,162.85,162.89,1269900001.0
2007-05-01 15:23:00,162.885,162.91,162.885,162.89,709400003.0
2007-05-01 15:24:00,162.89,162.91,162.885,162.9,623699997.0
2007-05-01 15:25:00,162.9,162.93,162.9,162.91,1024800001.0
2007-05-01 15:26:00,162.91,162.92,162.91,162.92,315499997.0
2007-05-01 15:27:00,162.91,162.92,162.89,162.895,1746000010.0
2007-05-01 15:28:00,162.895,162.92,162.89,162.91,1932600001.0
2007-05-01 15:29:00,162.91,162.93,162.895,162.93,1691100001.0
2007-05-01 15:30:00,162.93,162.93,162.91,162.92,407000003.0
2007-05-01 15:31:00,162.92,162.93,162.895,162.9,891800002.0
2007-05-01 15:32:00,162.91,162.93,162.895,162.9,1288200000.0
2007-05-01 15:33:00,162.9,162.93,162.9,162.92,1325000002.0
2007-05-01 15:34:00,162.92,162.93,162.915,162.925,716900000.0
2007-05-01 15:35:00,162.92,162.92,162.91,162.92,123200000.0
2007-05-01 15:36:00,162.91,162.92,162.91,162.91,342899999.0
2007-05-01 15:37:00,162.92,162.92,162.89,162.9,1405500018.0
2007-05-01 15:38:00,162.91,162.91,162.87,162.89,334600000.0
2007-05-01 15:39:00,162.89,162.925,162.885,162.92,334600000.0
2007-05-01 15:40:00,162.92,162.93,162.915,162.92,597799998.0
2007-05-01 15:41:00,162.92,162.94,162.915,162.92,970100000.0
2007-05-01 15:42:00,162.92,162.92,162.9,162.92,707800000.0
2007-05-01 15:43:00,162.92,162.93,162.91,162.92,155200000.0
2007-05-01 15:44:00,162.92,162.92,162.905,162.905,225600000.0
2007-05-01 15:45:00,162.905,162.92,162.905,162.92,520899999.0
2007-05-01 15:46:00,162.92,162.93,162.895,162.9,960099995.0
2007-05-01 15:47:00,162.91,162.925,162.9,162.91,681200001.0
2007-05-01 15:48:00,162.91,162.91,162.905,162.91,21800000.0
2007-05-01 15:49:00,162.91,162.94,162.91,162.93,893400000.0
2007-05-01 15:50:00,162.93,162.93,162.915,162.93,230700000.0
2007-05-01 15:51:00,162.93,162.94,162.895,162.9,216600001.0
2007-05-01 15:52:00,162.9,162.91,162.895,162.9,379999997.0
2007-05-01 15:53:00,162.9,162.91,162.89,162.9,751800000.0
2007-05-01 15:54:00,162.9,162.91,162.89,162.89,341999998.0
2007-05-01 15:55:00,162.9,162.91,162.89,162.9,800299988.0
2007-05-01 15:56:00,162.9,162.91,162.875,162.88,609700003.0
2007-05-01 15:57:00,162.88,162.89,162.87,162.88,1428299988.0
2007-05-01 15:58:00,162.88,162.92,162.88,162.9,646100001.0
2007-05-01 15:59:00,162.91,162.92,162.87,162.87,772900001.0
2007-05-01 16:00:00,162.87,162.945,162.87,162.92,1470999997.0
2007-05-01 16:01:00,162.925,162.93,162.85,162.91,1505599990.0
2007-05-01 16:02:00,162.92,162.935,162.88,162.89,2025299988.0
2007-05-01 16:03:00,162.9,162.94,162.89,162.92,1521999986.0
2007-05-01 16:04:00,162.93,162.97,162.9,162.97,1990199993.0
2007-05-01 16:05:00,162.945,162.99,162.93,162.98,1838299999.0
2007-05-01 16:06:00,162.98,162.98,162.92,162.94,2117800002.0
2007-05-01 16:07:00,162.93,162.97,162.91,162.97,2117800002.0
2007-05-01 16:08:00,162.98,163.0,162.93,162.98,2117800002.0
2007-05-01 16:09:00,163.02,163.06,162.97,163.01,2117800002.0
2007-05-01 16:10:00,163.01,163.03,162.96,162.965,2117800002.0
2007-05-01 16:11:00,162.97,163.0,162.95,162.99,1647699998.0
2007-05-01 16:12:00,163.0,163.02,162.99,163.0,1647699998.0
2007-05-01 16:13:00,163.01,163.02,162.98,162.98,1647699998.0
2007-05-01 16:14:00,162.98,162.98,162.91,162.92,1647699998.0
2007-05-01 16:15:00,162.92,162.94,162.91,162.925,1386000001.0
2007-05-01 16:16:00,162.92,162.95,162.92,162.95,1224800004.0
2007-05-01 16:17:00,162.98,163.0,162.97,163.0,1676474992.0
2007-05-01 16:18:00,163.01,163.025,162.96,162.96,1676474992.0
2007-05-01 16:19:00,162.96,162.97,162.93,162.95,1921849993.0
2007-05-01 16:20:00,162.96,163.03,162.95,163.01,1921849993.0
2007-05-01 16:21:00,163.03,163.03,162.95,162.99,1921849993.0
2007-05-01 16:22:00,163.0,163.02,162.97,162.98,1921849993.0
2007-05-01 16:23:00,162.99,163.0,162.96,162.98,1921849993.0
2007-05-01 16:24:00,162.99,163.01,162.95,162.95,1921849993.0
2007-05-01 16:25:00,162.96,162.97,162.94,162.95,1921849993.0
2007-05-01 16:26:00,162.95,162.985,162.925,162.94,1921849993.0
2007-05-01 16:27:00,162.94,162.95,162.91,162.95,1433625004.0
2007-05-01 16:28:00,162.95,162.97,162.94,162.965,1586399996.0
2007-05-01 16:29:00,162.97,162.98,162.965,162.965,1939399986.0
2007-05-01 16:30:00,162.965,162.99,162.965,162.98,1150199993.0
2007-05-01 16:31:00,162.97,162.98,162.96,162.96,1491000006.0
2007-05-01 16:32:00,162.96,162.98,162.92,162.97,1407299996.0
2007-05-01 16:33:00,162.96,162.97,162.93,162.95,1495099992.0
2007-05-01 16:34:00,162.935,162.97,162.93,162.97,1495099992.0
2007-05-01 16:35:00,162.965,162.98,162.945,162.96,1682599991.0
2007-05-01 16:36:00,162.96,162.98,162.92,162.93,1920200002.0
2007-05-01 16:37:00,162.92,162.93,162.92,162.92,1920200002.0
2007-05-01 16:38:00,162.92,162.95,162.915,162.93,1920200002.0
2007-05-01 16:39:00,162.92,162.93,162.92,162.92,2100200003.0
2007-05-01 16:40:00,162.93,162.93,162.92,162.93,2100200003.0
2007-05-01 16:41:00,162.94,162.97,162.9,162.9,2100200003.0
2007-05-01 16:42:00,162.905,162.95,162.89,162.92,2100200003.0
2007-05-01 16:43:00,162.94,162.94,162.9,162.91,1850100002.0
2007-05-01 16:44:00,162.9,162.91,162.885,162.9,1850100002.0
2007-05-01 16:45:00,162.895,162.94,162.895,162.93,809400003.0
2007-05-01 16:46:00,162.93,162.94,162.91,162.94,1834799993.0
2007-05-01 16:47:00,162.92,162.93,162.9,162.93,1834799993.0
2007-05-01 16:48:00,162.92,162.92,162.89,162.9,1834799993.0
2007-05-01 16:49:00,162.92,162.94,162.91,162.93,800349996.0
2007-05-01 16:50:00,162.925,162.93,162.91,162.925,800349996.0
2007-05-01 16:51:00,162.93,162.94,162.905,162.91,926749995.0
2007-05-01 16:52:00,162.9,162.92,162.79,162.79,1684700008.0
2007-05-01 16:53:00,162.8,162.86,162.8,162.86,1684700008.0
2007-05-01 16:54:00,162.86,162.88,162.85,162.88,1684700008.0
2007-05-01 16:55:00,162.88,162.88,162.87,162.88,588800002.0
2007-05-01 16:56:00,162.88,162.89,162.86,162.87,841099995.0
2007-05-01 16:57:00,162.87,162.89,162.855,162.865,1248300006.0
2007-05-01 16:58:00,162.86,162.93,162.82,162.83,1825300003.0
2007-05-01 16:59:00,162.83,162.89,162.81,162.85,1825300003.0
2007-05-01 17:00:00,162.86,162.86,162.8,162.81,1637299994.0
2007-05-01 17:01:00,162.82,162.84,162.81,162.84,1637299994.0
2007-05-01 17:02:00,162.83,162.84,162.8,162.81,767950000.0
2007-05-01 17:03:00,162.81,162.86,162.79,162.86,1160150000.0
2007-05-01 17:04:00,162.86,162.88,162.825,162.825,1127350001.0
2007-05-01 17:05:00,162.825,162.835,162.81,162.83,1673550002.0
2007-05-01 17:06:00,162.83,162.86,162.83,162.85,787299999.0
2007-05-01 17:07:00,162.85,162.855,162.825,162.855,593199996.0
2007-05-01 17:08:00,162.855,162.88,162.825,162.87,1335799995.0
2007-05-01 17:09:00,162.87,162.905,162.87,162.89,682699995.0
2007-05-01 17:10:00,162.88,162.9,162.88,162.9,255899999.0
2007-05-01 17:11:00,162.9,162.94,162.9,162.94,619200000.0
2007-05-01 17:12:00,162.94,162.94,162.9,162.92,863300001.0
2007-05-01 17:13:00,162.92,162.94,162.91,162.94,600499997.0
2007-05-01 17:14:00,162.94,162.94,162.9,162.91,508999991.0
2007-05-01 17:15:00,162.91,162.91,162.88,162.9,641999994.0
2007-05-01 17:16:00,162.91,162.94,162.9,162.91,512700003.0
2007-05-01 17:17:00,162.91,162.99,162.91,162.975,1452300007.0
2007-05-01 17:18:00,162.975,162.99,162.92,162.97,1257299986.0
2007-05-01 17:19:00,162.97,163.01,162.97,163.0,1332999995.0
2007-05-01 17:20:00,163.0,163.04,163.0,163.03,713900003.0
2007-05-01 17:21:00,163.03,163.07,163.03,163.06,1268099998.0
2007-05-01 17:22:00,163.06,163.09,163.06,163.075,1209300001.0
2007-05-01 17:23:00,163.08,163.085,163.04,163.06,1600199996.0
2007-05-01 17:24:00,163.06,163.08,163.05,163.06,1043600007.0
2007-05-01 17:25:00,163.06,163.07,163.05,163.07,1055300005.0
2007-05-01 17:26:00,163.08,163.08,163.02,163.03,1304100001.0
2007-05-01 17:27:00,163.03,163.04,163.0,163.025,1104200012.0
2007-05-01 17:28:00,163.03,163.06,163.02,163.05,1121850000.0
2007-05-01 17:29:00,163.05,163.06,163.035,163.05,482099999.0
2007-05-01 17:30:00,163.05,163.06,163.035,163.045,896100005.0
2007-05-01 17:31:00,163.045,163.045,163.01,163.015,1139300003.0
2007-05-01 17:32:00,163.02,163.03,163.01,163.03,329499999.0
2007-05-01 17:33:00,163.03,163.03,163.005,163.005,683300000.0
2007-05-01 17:34:00,163.005,163.02,162.995,163.02,782399995.0
2007-05-01 17:35:00,163.02,163.02,162.995,163.0,791099996.0
2007-05-01 17:36:00,163.01,163.01,162.97,162.98,491100000.0
2007-05-01 17:37:00,162.97,162.98,162.945,162.95,739100004.0
2007-05-01 17:38:00,162.96,162.97,162.94,162.96,1475300004.0
2007-05-01 17:39:00,162.955,162.98,162.925,162.93,1497599999.0
2007-05-01 17:40:00,162.92,162.94,162.9,162.94,1095249995.0
2007-05-01 17:41:00,162.94,162.94,162.91,162.93,1095249995.0
2007-05-01 17:42:00,162.93,162.93,162.9,162.915,1631100000.0
2007-05-01 17:43:00,162.915,162.95,162.91,162.935,1803500001.0
2007-05-01 17:44:00,162.96,162.96,162.92,162.94,2115449993.0
2007-05-01 17:45:00,162.93,162.935,162.9,162.91,2115449993.0
2007-05-01 17:46:00,162.91,162.94,162.91,162.94,1019400012.0
2007-05-01 17:47:00,162.935,162.96,162.93,162.96,1013199993.0
2007-05-01 17:48:00,162.96,162.96,162.92,162.94,1800299995.0
2007-05-01 17:49:00,162.95,162.97,162.925,162.93,1011300000.0
2007-05-01 17:50:00,162.935,162.97,162.93,162.97,325199999.0
2007-05-01 17:51:00,162.98,162.98,162.93,162.93,1287099993.0
2007-05-01 17:52:00,162.925,162.95,162.925,162.95,1287099993.0
2007-05-01 17:53:00,162.95,162.97,162.94,162.96,1380599998.0
2007-05-01 17:54:00,162.96,162.98,162.96,162.96,1241800003.0
2007-05-01 17:55:00,162.96,162.97,162.94,162.94,1125300003.0
2007-05-01 17:56:00,162.94,162.95,162.93,162.95,421500002.0
2007-05-01 17:57:00,162.95,162.96,162.94,162.95,629500002.0
2007-05-01 17:58:00,162.95,162.96,162.94,162.95,961499997.0
2007-05-01 17:59:00,162.95,162.95,162.91,162.92,1065900003.0
2007-05-01 18:00:00,162.915,162.96,162.91,162.96,483600001.0
2007-05-01 18:01:00,162.96,162.97,162.95,162.95,977700003.0
2007-05-01 18:02:00,162.955,162.97,162.955,162.96,586199996.0
2007-05-01 18:03:00,162.96,162.97,162.945,162.945,868399994.0
2007-05-01 18:04:00,162.95,162.96,162.945,162.95,803399989.0
2007-05-01 18:05:00,162.945,162.96,162.935,162.95,433000000.0
2007-05-01 18:06:00,162.95,162.98,162.95,162.97,1314800000.0
2007-05-01 18:07:00,162.97,162.97,162.945,162.97,1079100006.0
2007-05-01 18:08:00,162.97,162.97,162.945,162.945,705999997.0
2007-05-01 18:09:00,162.945,162.95,162.94,162.95,490900006.0
2007-05-01 18:10:00,162.95,162.95,162.94,162.95,560000000.0
2007-05-01 18:11:00,162.955,162.97,162.94,162.955,978600002.0
2007-05-01 18:12:00,162.955,162.97,162.94,162.95,709399994.0
2007-05-01 18:13:00,162.95,162.99,162.95,162.98,172800000.0
2007-05-01 18:14:00,162.98,162.98,162.97,162.98,138200001.0
2007-05-01 18:15:00,162.98,162.98,162.97,162.98,342200000.0
2007-05-01 18:16:00,162.98,162.99,162.97,162.97,294499998.0
2007-05-01 18:17:00,162.97,162.97,162.955,162.97,1025400000.0
2007-05-01 18:18:00,162.965,162.99,162.965,162.99,87600001.0
2007-05-01 18:19:00,162.99,163.0,162.98,162.99,826600006.0
2007-05-01 18:20:00,162.98,162.99,162.97,162.98,1260900001.0
2007-05-01 18:21:00,162.98,162.98,162.975,162.98,66300000.0
2007-05-01 18:22:00,162.98,162.99,162.96,162.98,534599997.0
2007-05-01 18:23:00,162.98,162.98,162.975,162.975,174000000.0
2007-05-01 18:24:00,162.975,162.98,162.97,162.98,151199999.0
2007-05-01 18:25:00,162.98,162.98,162.97,162.97,332449998.0
2007-05-01 18:26:00,162.98,162.98,162.97,162.98,90400000.0
2007-05-01 18:27:00,162.98,162.98,162.97,162.97,191400000.0
2007-05-01 18:28:00,162.97,162.99,162.97,162.98,275449998.0
2007-05-01 18:29:00,162.98,162.99,162.98,162.98,267099999.0
2007-05-01 18:30:00,162.98,162.98,162.97,162.975,62100000.0
2007-05-01 18:31:00,162.975,162.975,162.955,162.955,280499998.0
2007-05-01 18:32:00,162.955,162.98,162.955,162.98,371799999.0
2007-05-01 18:33:00,162.98,162.98,162.96,162.98,365900003.0
2007-05-01 18:34:00,162.98,162.98,162.96,162.96,197800001.0
2007-05-01 18:35:00,162.96,162.97,162.95,162.96,554999994.0
2007-05-01 18:36:00,162.96,162.97,162.95,162.96,1014099996.0
2007-05-01 18:37:00,162.96,162.96,162.925,162.94,952900006.0
2007-05-01 18:38:00,162.93,162.94,162.925,162.925,503550006.0
2007-05-01 18:39:00,162.93,162.93,162.93,162.93,169899999.0
2007-05-01 18:40:00,162.93,162.93,162.915,162.93,254150000.0
2007-05-01 18:41:00,162.93,162.93,162.89,162.9,1146600019.0
2007-05-01 18:42:00,162.9,162.91,162.9,162.9,862849999.0
2007-05-01 18:43:00,162.91,162.92,162.9,162.92,1628850003.0
2007-05-01 18:44:00,162.92,162.93,162.915,162.92,1005599996.0
2007-05-01 18:45:00,162.915,162.93,162.91,162.93,456800000.0
2007-05-01 18:46:00,162.93,162.94,162.92,162.94,468199999.0
2007-05-01 18:47:00,162.94,162.97,162.94,162.97,192000000.0
2007-05-01 18:48:00,162.97,162.97,162.96,162.97,161999998.0
2007-05-01 18:49:00,162.97,162.97,162.96,162.97,116800000.0
2007-05-01 18:50:00,162.97,162.97,162.96,162.97,46400001.0
2007-05-01 18:51:00,162.97,162.97,162.97,162.97,12000000.0
2007-05-01 18:52:00,162.98,163.0,162.975,162.975,1010399994.0
2007-05-01 18:53:00,162.975,163.0,162.97,162.99,773699996.0
2007-05-01 18:54:00,162.99,162.99,162.95,162.95,197700001.0
2007-05-01 18:55:00,162.95,162.96,162.95,162.95,61600000.0
2007-05-01 18:56:00,162.95,162.95,162.93,162.935,598500003.0
2007-05-01 18:57:00,162.94,162.945,162.93,162.94,896999992.0
2007-05-01 18:58:00,162.94,162.96,162.93,162.96,604500005.0
2007-05-01 18:59:00,162.96,162.96,162.945,162.96,368300008.0
2007-05-01 19:00:00,162.955,162.96,162.955,162.96,19500000.0
2007-05-01 19:01:00,162.96,162.96,162.96,162.96,16800000.0
2007-05-01 19:02:00,162.95,162.96,162.94,162.95,115800000.0
2007-05-01 19:03:00,162.95,162.95,162.945,162.945,77500000.0
2007-05-01 19:04:00,162.95,162.95,162.935,162.935,160700000.0
2007-05-01 19:05:00,162.94,162.95,162.91,162.92,603100002.0
2007-05-01 19:06:00,162.92,162.93,162.89,162.905,1261108924.0
2007-05-01 19:07:00,162.91,162.92,162.89,162.915,1289165837.0
2007-05-01 19:08:00,162.92,162.92,162.91,162.91,437799989.0
2007-05-01 19:09:00,162.91,162.92,162.905,162.92,664700002.0
2007-05-01 19:10:00,162.92,162.92,162.9,162.91,717400000.0
2007-05-01 19:11:00,162.92,162.92,162.89,162.895,391200003.0
2007-05-01 19:12:00,162.9,162.92,162.895,162.9,391500004.0
2007-05-01 19:13:00,162.9,162.9,162.88,162.89,253499997.0
2007-05-01 19:14:00,162.88,162.89,162.88,162.88,171400001.0
2007-05-01 19:15:00,162.89,162.89,162.88,162.89,396600000.0
2007-05-01 19:16:00,162.89,162.905,162.875,162.88,1235299996.0
2007-05-01 19:17:00,162.885,162.89,162.88,162.89,210200000.0
2007-05-01 19:18:00,162.89,162.89,162.875,162.89,357899996.0
2007-05-01 19:19:00,162.89,162.9,162.88,162.89,651299998.0
2007-05-01 19:20:00,162.89,162.9,162.89,162.9,230099999.0
2007-05-01 19:21:00,162.9,162.91,162.885,162.89,653500002.0
2007-05-01 19:22:00,162.885,162.9,162.885,162.885,899831679.0
2007-05-01 19:23:00,162.88,162.9,162.88,162.89,527300011.0
2007-05-01 19:24:00,162.89,162.89,162.86,162.875,1027100001.0
2007-05-01 19:25:00,162.88,162.88,162.88,162.88,22700000.0
2007-05-01 19:26:00,162.88,162.89,162.87,162.89,251199997.0
2007-05-01 19:27:00,162.89,162.89,162.87,162.88,466799999.0
2007-05-01 19:28:00,162.88,162.89,162.875,162.89,306099998.0
2007-05-01 19:29:00,162.9,162.9,162.89,162.89,174399998.0
2007-05-01 19:30:00,162.89,162.89,162.88,162.89,354000006.0
2007-05-01 19:31:00,162.89,162.9,162.89,162.9,77600000.0
2007-05-01 19:32:00,162.9,162.94,162.9,162.935,725800005.0
2007-05-01 19:33:00,162.935,162.97,162.93,162.97,970100011.0
2007-05-01 19:34:00,162.97,162.97,162.93,162.95,1119300002.0
2007-05-01 19:35:00,162.95,162.97,162.945,162.97,507000002.0
2007-05-01 19:36:00,162.965,162.99,162.96,162.98,516900001.0
2007-05-01 19:37:00,162.98,162.99,162.97,162.97,526100001.0
2007-05-01 19:38:00,162.97,162.97,162.96,162.97,181800000.0
2007-05-01 19:39:00,162.96,162.97,162.96,162.97,41600000.0
2007-05-01 19:40:00,162.96,162.96,162.95,162.95,54400000.0
2007-05-01 19:41:00,162.95,162.97,162.95,162.96,241599999.0
2007-05-01 19:42:00,162.96,162.97,162.95,162.97,156299999.0
2007-05-01 19:43:00,162.97,162.98,162.97,162.98,200700000.0
2007-05-01 19:44:00,162.98,162.98,162.95,162.95,391500000.0
2007-05-01 19:45:00,162.95,162.96,162.95,162.96,343499997.0
2007-05-01 19:46:00,162.96,162.96,162.96,162.96,5600000.0
2007-05-01 19:47:00,162.95,162.96,162.95,162.96,183199999.0
2007-05-01 19:48:00,162.96,162.96,162.96,162.96,52000000.0
2007-05-01 19:49:00,162.96,162.98,162.95,162.98,955700000.0
2007-05-01 19:50:00,162.97,162.98,162.955,162.96,523499999.0
2007-05-01 19:51:00,162.96,162.96,162.96,162.96,170500000.0
2007-05-01 19:52:00,162.96,162.96,162.96,162.96,311100002.0
2007-05-01 19:53:00,162.96,162.96,162.95,162.96,108599999.0
2007-05-01 19:54:00,162.96,162.96,162.96,162.96,21500000.0
2007-05-01 19:55:00,162.96,162.965,162.95,162.955,433799993.0
2007-05-01 19:56:00,162.96,162.96,162.95,162.95,241000003.0
2007-05-01 19:57:00,162.96,162.97,162.96,162.96,456200004.0
2007-05-01 19:58:00,162.96,162.96,162.95,162.96,179199656.0
2007-05-01 19:59:00,162.96,162.98,162.955,162.97,627100006.0
2007-05-01 20:00:00,162.97,162.98,162.97,162.98,401700007.0
2007-05-01 20:01:00,162.98,162.99,162.98,162.98,33600000.0
2007-05-01 20:02:00,162.98,162.98,162.96,162.97,568000001.0
2007-05-01 20:03:00,162.965,162.98,162.96,162.97,194300002.0
2007-05-01 20:04:00,162.97,162.99,162.965,162.98,149799998.0
2007-05-01 20:05:00,162.99,162.99,162.97,162.98,135300000.0
2007-05-01 20:06:00,162.98,162.98,162.975,162.975,44900000.0
2007-05-01 20:07:00,162.97,162.98,162.96,162.96,302900000.0
2007-05-01 20:08:00,162.965,162.97,162.95,162.95,109700001.0
2007-05-01 20:09:00,162.96,162.96,162.95,162.95,50200001.0
2007-05-01 20:10:00,162.95,162.95,162.94,162.94,281500000.0
2007-05-01 20:11:00,162.94,162.95,162.935,162.95,271500000.0
2007-05-01 20:12:00,162.95,162.95,162.95,162.95,4800000.0
2007-05-01 20:13:00,162.95,162.95,162.95,162.95,32800000.0
2007-05-01 20:14:00,162.95,162.95,162.935,162.95,331899998.0
2007-05-01 20:15:00,162.94,162.96,162.94,162.955,108000000.0
2007-05-01 20:16:00,162.96,162.97,162.955,162.97,319200004.0
2007-05-01 20:17:00,162.97,162.97,162.945,162.96,187500002.0
2007-05-01 20:18:00,162.96,162.99,162.96,162.98,253999999.0
2007-05-01 20:19:00,162.98,162.99,162.965,162.98,614799998.0
2007-05-01 20:20:00,162.98,162.99,162.96,162.97,665100001.0
2007-05-01 20:21:00,162.96,162.97,162.96,162.97,79800000.0
2007-05-01 20:22:00,162.97,162.99,162.97,162.99,118800000.0
2007-05-01 20:23:00,162.99,162.99,162.98,162.98,53600000.0
2007-05-01 20:24:00,162.98,162.99,162.975,162.99,145499999.0
2007-05-01 20:25:00,162.99,162.99,162.97,162.98,149200000.0
2007-05-01 20:26:00,162.98,162.98,162.965,162.98,392900000.0
2007-05-01 20:27:00,162.98,162.99,162.97,162.99,285400001.0
2007-05-01 20:28:00,162.99,162.99,162.98,162.99,115600003.0
2007-05-01 20:29:00,162.99,162.99,162.99,162.99,4000000.0
2007-05-01 20:30:00,162.99,162.99,162.99,162.99,5600000.0
2007-05-01 20:31:00,162.98,162.98,162.98,162.98,14400000.0
2007-05-01 20:32:00,162.98,162.98,162.98,162.98,7200000.0
2007-05-01 20:33:00,162.98,162.99,162.98,162.98,84800000.0
2007-05-01 20:34:00,162.98,163.01,162.98,163.01,121200000.0
2007-05-01 20:35:00,163.01,163.01,163.0,163.0,53800000.0
2007-05-01 20:36:00,163.01,163.02,163.0,163.02,143200000.0
2007-05-01 20:37:00,163.02,163.02,163.01,163.01,38400000.0
2007-05-01 20:38:00,163.01,163.05,163.01,163.04,428000002.0
2007-05-01 20:39:00,163.04,163.05,163.04,163.05,59899999.0
2007-05-01 20:40:00,163.05,163.05,163.03,163.03,65600000.0
2007-05-01 20:41:00,163.03,163.03,163.025,163.03,66300000.0
2007-05-01 20:42:00,163.03,163.04,163.03,163.04,44600000.0
2007-05-01 20:43:00,163.04,163.04,163.03,163.03,254400001.0
2007-05-01 20:44:00,163.03,163.04,163.025,163.025,179600002.0
2007-05-01 20:45:00,163.03,163.03,163.03,163.03,3200000.0
2007-05-01 20:46:00,163.03,163.03,163.03,163.03,78400000.0
2007-05-01 20:47:00,163.04,163.04,163.02,163.02,660200006.0
2007-05-01 20:48:00,163.025,163.03,163.0,163.01,441099997.0
2007-05-01 20:49:00,163.01,163.02,163.0,163.01,64000000.0
2007-05-01 20:50:00,163.01,163.01,162.995,162.995,170199998.0
2007-05-01 20:51:00,163.0,163.02,163.0,163.02,53700000.0
2007-05-01 20:52:00,163.02,163.02,163.02,163.02,109200001.0
2007-05-01 20:53:00,163.02,163.02,163.005,163.01,204500000.0
2007-05-01 20:54:00,163.01,163.06,163.01,163.04,678800006.0
2007-05-01 20:55:00,163.05,163.06,163.02,163.05,760499998.0
2007-05-01 20:56:00,163.05,163.08,163.05,163.07,555400001.0
2007-05-01 20:57:00,163.07,163.07,163.05,163.06,456900002.0
2007-05-01 20:58:00,163.06,163.07,163.04,163.05,226700000.0
2007-05-01 20:59:00,163.05,163.07,163.03,163.06,251800000.0
2007-05-01 21:00:00,163.06,163.1,163.06,163.08,286899999.0
2007-05-01 21:01:00,163.075,163.08,163.055,163.07,115400000.0
2007-05-01 21:02:00,163.07,163.07,163.07,163.07,10400000.0
2007-05-01 21:03:00,163.07,163.07,163.07,163.07,51200000.0
2007-05-01 21:04:00,163.07,163.07,163.06,163.07,241900003.0
2007-05-01 21:05:00,163.07,163.07,163.055,163.055,20300000.0
2007-05-01 21:06:00,163.06,163.07,163.055,163.065,127299997.0
2007-05-01 21:07:00,163.07,163.08,163.06,163.06,44300000.0
2007-05-01 21:08:00,163.055,163.06,163.05,163.06,135600004.0
2007-05-01 21:09:00,163.06,163.07,163.055,163.055,29100000.0
2007-05-01 21:10:00,163.055,163.06,163.05,163.06,76900003.0
2007-05-01 21:11:00,163.06,163.07,163.05,163.07,94500003.0
2007-05-01 21:12:00,163.07,163.07,163.06,163.06,1400000.0
2007-05-01 21:13:00,163.07,163.07,163.07,163.07,1400000.0
2007-05-01 21:14:00,163.07,163.08,163.07,163.08,32000000.0
2007-05-01 21:15:00,163.08,163.1,163.08,163.095,472800000.0
2007-05-01 21:16:00,163.095,163.11,163.095,163.1,145100000.0
2007-05-01 21:17:00,163.09,163.1,163.09,163.1,230200003.0
2007-05-01 21:18:00,163.09,163.1,163.09,163.095,41200000.0
2007-05-01 21:19:00,163.1,163.1,163.09,163.1,102600000.0
2007-05-01 21:20:00,163.09,163.1,163.09,163.09,288099998.0
2007-05-01 21:21:00,163.09,163.1,163.09,163.09,65700000.0
2007-05-01 21:22:00,163.09,163.09,163.07,163.075,122199997.0
2007-05-01 21:23:00,163.08,163.09,163.07,163.07,200599997.0
2007-05-01 21:24:00,163.07,163.09,163.06,163.08,497599999.0
2007-05-01 21:25:00,163.08,163.08,163.08,163.08,2400000.0
2007-05-01 21:26:00,163.08,163.08,163.06,163.06,904199998.0
2007-05-01 21:27:00,163.06,163.06,163.04,163.045,114600000.0
2007-05-01 21:28:00,163.05,163.05,163.05,163.05,8000000.0
2007-05-01 21:29:00,163.05,163.05,163.05,163.05,11200000.0
2007-05-01 21:30:00,163.045,163.06,163.045,163.05,95899998.0
2007-05-01 21:31:00,163.045,163.06,163.045,163.045,103300001.0
2007-05-01 21:32:00,163.06,163.06,163.055,163.06,30400000.0
2007-05-01 21:33:00,163.05,163.05,163.05,163.05,246100000.0
2007-05-01 21:34:00,163.06,163.07,163.06,163.07,246100000.0
2007-05-01 21:35:00,163.07,163.07,163.06,163.06,235799998.0
2007-05-01 21:36:00,163.055,163.08,163.05,163.07,305499995.0
2007-05-01 21:37:00,163.065,163.065,163.05,163.05,184500001.0
2007-05-01 21:38:00,163.05,163.06,163.04,163.05,101600000.0
2007-05-01 21:39:00,163.05,163.06,163.05,163.05,61400002.0
2007-05-01 21:40:00,163.05,163.07,163.05,163.05,104200000.0
2007-05-01 21:41:00,163.06,163.06,163.06,163.06,16000000.0
2007-05-01 21:42:00,163.06,163.07,163.06,163.07,3200000.0
2007-05-01 21:43:00,163.06,163.06,163.06,163.06,85600000.0
2007-05-01 21:44:00,163.06,163.06,163.06,163.06,22400000.0
2007-05-01 21:45:00,163.06,163.06,163.06,163.06,2400000.0
2007-05-01 21:46:00,163.06,163.06,163.06,163.06,800000.0
2007-05-01 21:47:00,163.06,163.06,163.05,163.05,55200000.0
2007-05-01 21:48:00,163.05,163.06,163.05,163.06,81600000.0
2007-05-01 21:49:00,163.06,163.06,163.04,163.04,56000000.0
2007-05-01 21:50:00,163.04,163.04,163.03,163.04,64100000.0
2007-05-01 21:51:00,163.04,163.04,163.04,163.04,1600000.0
2007-05-01 21:52:00,163.04,163.04,163.03,163.03,52300000.0
2007-05-01 21:53:00,163.03,163.04,163.03,163.04,45900000.0
2007-05-01 21:54:00,163.04,163.04,163.04,163.04,18400000.0
2007-05-01 21:55:00,163.04,163.06,163.04,163.06,60300000.0
2007-05-01 21:56:00,163.05,163.08,163.04,163.06,379499999.0
2007-05-01 21:57:00,163.06,163.08,163.06,163.08,120000000.0
2007-05-01 21:58:00,163.08,163.08,163.045,163.06,377499992.0
2007-05-01 21:59:00,163.06,163.06,163.045,163.06,182999992.0
2007-05-01 22:00:00,163.06,163.06,163.05,163.05,53099999.0
2007-05-01 22:02:00,163.06,163.06,163.05,163.05,105000002.0
2007-05-01 22:03:00,163.05,163.05,163.035,163.04,347199998.0
2007-05-01 22:04:00,163.04,163.05,163.04,163.05,13600000.0
2007-05-01 22:05:00,163.05,163.05,163.04,163.05,88900000.0
2007-05-01 22:06:00,163.05,163.05,163.05,163.05,102000001.0
2007-05-01 22:07:00,163.05,163.06,163.05,163.05,80100000.0
2007-05-01 22:08:00,163.06,163.06,163.05,163.05,106299999.0
2007-05-01 22:09:00,163.05,163.06,163.05,163.05,182300002.0
2007-05-01 22:10:00,163.05,163.05,163.045,163.05,76600002.0
2007-05-01 22:11:00,163.05,163.05,163.05,163.05,35200000.0
2007-05-01 22:12:00,163.045,163.05,163.04,163.05,419100002.0
2007-05-01 22:13:00,163.05,163.05,163.05,163.05,6400000.0
2007-05-01 22:14:00,163.05,163.08,163.05,163.08,411699995.0
2007-05-01 22:15:00,163.08,163.09,163.075,163.09,280799992.0
2007-05-01 22:16:00,163.085,163.09,163.085,163.09,98499997.0
2007-05-01 22:17:00,163.09,163.11,163.09,163.11,28800000.0
2007-05-01 22:18:00,163.1,163.1,163.08,163.09,185199996.0
2007-05-01 22:19:00,163.09,163.1,163.09,163.1,14400000.0
2007-05-01 22:21:00,163.1,163.1,163.1,163.1,3200000.0
2007-05-01 22:22:00,163.1,163.12,163.095,163.12,37100000.0
2007-05-01 22:23:00,163.12,163.12,163.105,163.11,153299999.0
2007-05-01 22:24:00,163.11,163.12,163.11,163.12,98699998.0
2007-05-01 22:25:00,163.12,163.12,163.12,163.12,1600000.0
2007-05-01 22:26:00,163.12,163.13,163.11,163.12,585499988.0
2007-05-01 22:27:00,163.12,163.13,163.115,163.12,487599992.0
2007-05-01 22:28:00,163.115,163.13,163.115,163.13,332799991.0
2007-05-01 22:29:00,163.12,163.13,163.105,163.115,434100005.0
2007-05-01 22:30:00,163.11,163.12,163.11,163.11,281500001.0
2007-05-01 22:31:00,163.11,163.11,163.09,163.1,431400000.0
2007-05-01 22:32:00,163.1,163.1,163.1,163.1,77400001.0
2007-05-01 22:33:00,163.1,163.1,163.1,163.1,138400005.0
2007-05-01 22:34:00,163.1,163.1,163.1,163.1,275400013.0
2007-05-01 22:35:00,163.1,163.1,163.065,163.085,377900000.0
2007-05-01 22:36:00,163.08,163.09,163.07,163.09,581699999.0
2007-05-01 22:37:00,163.09,163.09,163.07,163.075,636699998.0
2007-05-01 22:38:00,163.075,163.08,163.07,163.08,119099998.0
2007-05-01 22:39:00,163.08,163.09,163.065,163.09,311099995.0
2007-05-01 22:40:00,163.075,163.1,163.07,163.09,497299996.0
2007-05-01 22:41:00,163.09,163.1,163.09,163.1,5600000.0
2007-05-01 22:42:00,163.1,163.1,163.075,163.08,260499995.0
2007-05-01 22:43:00,163.08,163.08,163.06,163.07,158500000.0
2007-05-01 22:44:00,163.07,163.09,163.07,163.09,183199999.0
2007-05-01 22:45:00,163.09,163.09,163.075,163.09,288599990.0
2007-05-01 22:46:00,163.09,163.1,163.09,163.1,176100003.0
2007-05-01 22:47:00,163.11,163.11,163.105,163.105,29400000.0
2007-05-01 22:48:00,163.105,163.11,163.1,163.11,91199999.0
2007-05-01 22:50:00,163.11,163.11,163.105,163.105,26200000.0
2007-05-01 22:52:00,163.1,163.11,163.09,163.095,319799994.0
2007-05-01 22:53:00,163.1,163.1,163.09,163.095,278299988.0
2007-05-01 22:54:00,163.095,163.1,163.095,163.1,26200000.0
2007-05-01 22:55:00,163.1,163.1,163.095,163.1,43800000.0
2007-05-01 22:56:00,163.1,163.1,163.08,163.08,291200002.0
2007-05-01 22:57:00,163.08,163.09,163.08,163.08,303900001.0
2007-05-01 22:58:00,163.08,163.08,163.08,163.08,175699999.0
2007-05-01 22:59:00,163.08,163.08,163.06,163.07,236699998.0
2007-05-01 23:00:00,163.08,163.08,163.05,163.07,144100000.0
2007-05-01 23:01:00,163.08,163.08,163.06,163.08,29300000.0
2007-05-01 23:02:00,163.07,163.08,163.05,163.08,83200000.0
2007-05-01 23:03:00,163.05,163.07,163.03,163.06,218500000.0
2007-05-01 23:04:00,163.06,163.07,163.04,163.05,220900000.0
2007-05-01 23:05:00,163.06,163.06,163.02,163.04,259400000.0
2007-05-01 23:06:00,163.05,163.06,163.04,163.05,88000000.0
2007-05-01 23:07:00,163.05,163.06,163.04,163.04,72800000.0
2007-05-01 23:08:00,163.05,163.05,163.03,163.04,73700000.0
2007-05-01 23:09:00,163.03,163.05,163.03,163.04,139200000.0
2007-05-01 23:10:00,163.04,163.04,163.04,163.04,38400000.0
2007-05-01 23:11:00,163.04,163.04,163.0,163.01,215999998.0
2007-05-01 23:12:00,163.0,163.01,162.95,162.96,127900000.0
2007-05-01 23:13:00,162.95,162.97,162.95,162.97,50000000.0
2007-05-01 23:14:00,162.97,162.99,162.97,162.99,100900000.0
2007-05-01 23:15:00,162.99,162.99,162.96,162.96,23000000.0
2007-05-01 23:16:00,162.96,162.98,162.95,162.98,24800000.0
2007-05-01 23:17:00,162.99,163.02,162.98,163.0,87000000.0
2007-05-01 23:18:00,163.0,163.02,163.0,163.01,220000000.0
2007-05-01 23:19:00,163.01,163.01,163.0,163.0,76000000.0
2007-05-01 23:20:00,162.99,162.99,162.95,162.97,136700000.0
2007-05-01 23:21:00,162.97,162.97,162.95,162.95,226299999.0
2007-05-01 23:22:00,162.97,162.97,162.93,162.945,97800000.0
2007-05-01 23:23:00,162.95,162.95,162.93,162.94,258600001.0
2007-05-01 23:24:00,162.94,162.98,162.93,162.97,408700002.0
2007-05-01 23:25:00,162.97,162.97,162.95,162.95,377899996.0
2007-05-01 23:26:00,162.94,162.955,162.93,162.93,151499999.0
2007-05-01 23:27:00,162.93,162.955,162.93,162.94,124100001.0
2007-05-01 23:28:00,162.945,162.945,162.91,162.92,316500006.0
2007-05-01 23:29:00,162.925,162.925,162.905,162.905,38000000.0
2007-05-01 23:30:00,162.905,162.91,162.9,162.9,100000000.0
2007-05-01 23:31:00,162.895,162.91,162.89,162.9,207900000.0
2007-05-01 23:32:00,162.89,162.92,162.89,162.92,146200000.0
2007-05-01 23:33:00,162.92,162.93,162.905,162.92,680899999.0
2007-05-01 23:34:00,162.925,162.925,162.91,162.91,157199998.0
2007-05-01 23:35:00,162.925,162.925,162.92,162.925,63400000.0
2007-05-01 23:36:00,162.925,162.93,162.92,162.92,173999999.0
2007-05-01 23:37:00,162.92,162.92,162.91,162.92,141400004.0
2007-05-01 23:38:00,162.92,162.925,162.92,162.925,122699999.0
2007-05-01 23:39:00,162.92,162.925,162.91,162.92,198700000.0
2007-05-01 23:40:00,162.92,162.925,162.91,162.91,72299998.0
2007-05-01 23:41:00,162.92,162.92,162.91,162.92,129799995.0
2007-05-01 23:42:00,162.92,162.93,162.915,162.93,175099999.0
2007-05-01 23:43:00,162.93,162.93,162.92,162.93,44100000.0
2007-05-01 23:45:00,162.93,162.93,162.93,162.93,4000000.0
2007-05-01 23:46:00,162.93,162.93,162.93,162.93,30199999.0
2007-05-01 23:47:00,162.93,162.935,162.93,162.93,83999999.0
2007-05-01 23:48:00,162.93,162.935,162.93,162.93,62299999.0
2007-05-01 23:49:00,162.93,162.93,162.93,162.93,19299999.0
2007-05-01 23:50:00,162.94,162.94,162.935,162.94,61500000.0
2007-05-01 23:51:00,162.95,162.95,162.95,162.95,1600000.0
2007-05-01 23:52:00,162.95,162.96,162.93,162.96,142200000.0
2007-05-01 23:53:00,162.96,162.98,162.94,162.96,274099999.0
2007-05-01 23:54:00,162.96,162.96,162.94,162.96,205799998.0
2007-05-01 23:55:00,162.97,162.975,162.945,162.945,124400000.0
2007-05-01 23:56:00,162.95,162.95,162.93,162.945,98100000.0
2007-05-01 23:58:00,162.96,162.96,162.95,162.96,78000001.0
2007-05-01 23:59:00,162.96,162.96,162.95,162.95,170799998.0
2007-05-02 00:00:00,162.96,162.96,162.96,162.96,5600000.0
2007-05-02 00:01:00,162.96,162.97,162.95,162.96,132700000.0
2007-05-02 00:02:00,162.96,162.98,162.96,162.97,127699998.0
2007-05-02 00:03:00,162.965,162.98,162.96,162.98,41500000.0
2007-05-02 00:04:00,162.97,163.055,162.97,163.05,357499996.0
2007-05-02 00:05:00,163.05,163.05,163.035,163.035,146999995.0
2007-05-02 00:06:00,163.035,163.04,163.035,163.035,99500000.0
2007-05-02 00:07:00,163.04,163.06,163.035,163.06,59900000.0
2007-05-02 00:08:00,163.05,163.05,163.05,163.05,37699999.0
2007-05-02 00:09:00,163.05,163.05,163.05,163.05,50999998.0
2007-05-02 00:10:00,163.06,163.06,163.06,163.06,800000.0
2007-05-02 00:11:00,163.06,163.06,163.05,163.05,34199999.0
2007-05-02 00:12:00,163.05,163.075,163.05,163.075,324599999.0
2007-05-02 00:13:00,163.09,163.09,163.07,163.09,271899995.0
2007-05-02 00:14:00,163.08,163.08,163.06,163.06,289499993.0
2007-05-02 00:15:00,163.06,163.065,163.05,163.05,252500001.0
2007-05-02 00:16:00,163.055,163.06,163.05,163.06,190600000.0
2007-05-02 00:17:00,163.06,163.07,163.05,163.07,165899999.0
2007-05-02 00:18:00,163.065,163.07,163.05,163.05,145999999.0
2007-05-02 00:19:00,163.06,163.07,163.05,163.07,142599997.0
2007-05-02 00:20:00,163.07,163.07,163.06,163.07,315199992.0
2007-05-02 00:21:00,163.07,163.08,163.07,163.08,7200000.0
2007-05-02 00:22:00,163.07,163.08,163.07,163.08,45699998.0
2007-05-02 00:23:00,163.07,163.07,163.065,163.065,45700000.0
2007-05-02 00:24:00,163.065,163.07,163.05,163.07,127100000.0
2007-05-02 00:25:00,163.07,163.08,163.06,163.06,542599994.0
2007-05-02 00:26:00,163.06,163.075,163.05,163.07,227499997.0
2007-05-02 00:27:00,163.075,163.09,163.07,163.085,540499997.0
2007-05-02 00:28:00,163.08,163.09,163.07,163.07,513799996.0
2007-05-02 00:29:00,163.08,163.09,163.07,163.08,817100000.0
2007-05-02 00:30:00,163.085,163.085,163.04,163.045,290999997.0
2007-05-02 00:31:00,163.045,163.065,163.045,163.065,212800000.0
2007-05-02 00:32:00,163.06,163.075,163.06,163.075,317600003.0
2007-05-02 00:33:00,163.075,163.075,163.07,163.07,112700000.0
2007-05-02 00:34:00,163.07,163.08,163.07,163.08,29900000.0
2007-05-02 00:35:00,163.08,163.08,163.05,163.06,395099998.0
2007-05-02 00:36:00,163.04,163.065,163.04,163.06,223199998.0
2007-05-02 00:37:00,163.065,163.07,163.055,163.055,201100000.0
2007-05-02 00:38:00,163.055,163.055,163.045,163.045,57000000.0
2007-05-02 00:39:00,163.045,163.05,163.025,163.03,271900001.0
2007-05-02 00:40:00,163.03,163.045,163.015,163.015,411399996.0
2007-05-02 00:41:00,163.01,163.025,163.01,163.02,325999995.0
2007-05-02 00:42:00,163.02,163.02,163.01,163.02,123600001.0
2007-05-02 00:43:00,163.02,163.03,163.02,163.02,265800006.0
2007-05-02 00:44:00,163.02,163.025,163.02,163.025,40700001.0
2007-05-02 00:45:00,163.02,163.025,163.02,163.02,346599998.0
2007-05-02 00:46:00,163.03,163.05,163.03,163.03,299499999.0
2007-05-02 00:47:00,163.03,163.04,163.03,163.04,70699999.0
2007-05-02 00:48:00,163.04,163.045,163.03,163.04,907900001.0
2007-05-02 00:49:00,163.045,163.045,163.04,163.045,254500000.0
2007-05-02 00:50:00,163.045,163.045,163.025,163.03,243699998.0
2007-05-02 00:51:00,163.03,163.03,163.01,163.015,437099997.0
2007-05-02 00:52:00,163.015,163.02,162.99,163.015,1079600009.0
2007-05-02 00:53:00,163.015,163.015,162.96,162.96,1259199997.0
2007-05-02 00:54:00,162.96,162.96,162.92,162.945,1070199995.0
2007-05-02 00:55:00,162.945,162.945,162.92,162.92,223499995.0
2007-05-02 00:56:00,162.935,162.96,162.925,162.93,687399993.0
2007-05-02 00:57:00,162.94,162.94,162.935,162.935,23000000.0
2007-05-02 00:58:00,162.94,162.94,162.92,162.935,143900000.0
2007-05-02 00:59:00,162.94,162.96,162.94,162.945,168399994.0
2007-05-02 01:00:00,162.945,162.945,162.91,162.92,922199983.0
2007-05-02 01:01:00,162.92,162.965,162.92,162.965,459999999.0
2007-05-02 01:02:00,162.965,162.99,162.96,162.975,523099995.0
2007-05-02 01:03:00,162.98,163.01,162.97,162.97,1005800010.0
2007-05-02 01:04:00,162.98,163.01,162.98,162.99,155100001.0
2007-05-02 01:05:00,162.99,162.99,162.93,162.93,414399999.0
2007-05-02 01:06:00,162.93,162.97,162.91,162.97,439599998.0
2007-05-02 01:07:00,162.96,162.97,162.945,162.96,145900001.0
2007-05-02 01:08:00,162.95,162.96,162.95,162.95,90500000.0
2007-05-02 01:09:00,162.95,162.96,162.94,162.945,240200002.0
2007-05-02 01:10:00,162.945,162.95,162.945,162.95,10700000.0
2007-05-02 01:11:00,162.94,162.94,162.94,162.94,15500000.0
2007-05-02 01:12:00,162.94,162.945,162.93,162.93,263299995.0
2007-05-02 01:13:00,162.93,162.935,162.91,162.93,227799999.0
2007-05-02 01:14:00,162.93,162.93,162.89,162.895,714999998.0
2007-05-02 01:15:00,162.9,162.91,162.89,162.91,426499991.0
2007-05-02 01:16:00,162.91,162.94,162.905,162.94,136499997.0
2007-05-02 01:17:00,162.94,162.945,162.93,162.93,188999996.0
2007-05-02 01:18:00,162.94,162.97,162.94,162.95,440999989.0
2007-05-02 01:19:00,162.95,162.95,162.93,162.94,190699996.0
2007-05-02 01:20:00,162.945,162.97,162.94,162.96,109899999.0
2007-05-02 01:21:00,162.96,162.97,162.945,162.96,398099996.0
2007-05-02 01:22:00,162.96,162.975,162.96,162.975,104599999.0
2007-05-02 01:23:00,162.98,163.0,162.97,162.97,221199999.0
2007-05-02 01:24:00,162.97,162.97,162.96,162.96,55699999.0
2007-05-02 01:25:00,162.96,162.98,162.96,162.96,138999998.0
2007-05-02 01:26:00,162.96,162.965,162.955,162.96,115399994.0
2007-05-02 01:28:00,162.96,162.96,162.96,162.96,41099999.0
2007-05-02 01:29:00,162.96,162.96,162.95,162.96,52800000.0
2007-05-02 01:30:00,162.96,162.96,162.94,162.96,247600000.0
2007-05-02 01:31:00,162.96,162.96,162.95,162.96,106599999.0
2007-05-02 01:32:00,162.96,162.98,162.945,162.95,753200004.0
2007-05-02 01:33:00,162.96,162.97,162.95,162.97,108000000.0
2007-05-02 01:34:00,162.98,162.98,162.96,162.98,112399999.0
2007-05-02 01:35:00,162.97,162.97,162.95,162.96,80499999.0
2007-05-02 01:36:00,162.955,162.98,162.95,162.96,240100000.0
2007-05-02 01:37:00,162.97,162.99,162.97,162.99,48800000.0
2007-05-02 01:38:00,162.98,163.0,162.98,163.0,46599998.0
2007-05-02 01:39:00,163.0,163.02,163.0,163.01,90800000.0
2007-05-02 01:40:00,163.0,163.02,162.99,163.0,324800001.0
2007-05-02 01:41:00,162.99,163.0,162.99,163.0,130900000.0
2007-05-02 01:42:00,163.0,163.02,163.0,163.02,330299995.0
2007-05-02 01:43:00,163.02,163.03,163.02,163.025,71200000.0
2007-05-02 01:44:00,163.02,163.03,163.01,163.02,200800000.0
2007-05-02 01:45:00,163.02,163.04,163.015,163.02,270700000.0
2007-05-02 01:46:00,163.02,163.02,162.99,162.99,244800000.0
2007-05-02 01:47:00,162.99,162.995,162.97,162.97,307899999.0
2007-05-02 01:48:00,162.97,163.01,162.96,163.0,175299998.0
2007-05-02 01:49:00,163.01,163.03,163.01,163.03,67500000.0
2007-05-02 01:50:00,163.03,163.03,162.99,162.99,206700000.0
2007-05-02 01:51:00,162.99,163.01,162.97,163.01,448599998.0
2007-05-02 01:52:00,163.01,163.03,163.005,163.01,617899992.0
2007-05-02 01:53:00,162.99,163.01,162.99,163.0,204299997.0
2007-05-02 01:54:00,163.0,163.0,162.98,162.98,292499999.0
2007-05-02 01:55:00,162.985,162.99,162.98,162.985,206300002.0
2007-05-02 01:56:00,162.985,163.01,162.98,163.01,199599997.0
2007-05-02 01:57:00,163.005,163.005,162.995,162.995,107499998.0
2007-05-02 01:58:00,162.995,162.995,162.98,162.98,285499997.0
2007-05-02 01:59:00,162.98,163.01,162.97,162.98,1079999997.0
2007-05-02 02:00:00,162.98,162.98,162.95,162.98,674400003.0
2007-05-02 02:01:00,162.98,163.0,162.96,162.985,1085200007.0
2007-05-02 02:02:00,162.99,163.01,162.98,162.99,483199999.0
2007-05-02 02:03:00,162.99,163.0,162.96,162.99,874200002.0
2007-05-02 02:04:00,162.99,163.0,162.975,162.98,284399996.0
2007-05-02 02:05:00,162.98,162.99,162.97,162.97,200100000.0
2007-05-02 02:06:00,162.975,162.98,162.96,162.98,500900000.0
2007-05-02 02:07:00,162.97,162.99,162.97,162.99,55099999.0
2007-05-02 02:08:00,162.98,163.01,162.98,163.0,631299997.0
2007-05-02 02:09:00,163.01,163.02,163.0,163.01,381399997.0
2007-05-02 02:10:00,163.01,163.03,162.99,163.03,180099997.0
2007-05-02 02:11:00,163.03,163.03,163.01,163.01,589099997.0
2007-05-02 02:12:00,163.01,163.03,163.0,163.01,297800002.0
2007-05-02 02:13:00,163.02,163.02,163.01,163.01,44800000.0
2007-05-02 02:14:00,163.01,163.01,162.96,163.01,850399997.0
2007-05-02 02:15:00,163.0,163.01,162.98,163.0,210400000.0
2007-05-02 02:16:00,163.0,163.02,162.995,163.02,350400006.0
2007-05-02 02:17:00,163.02,163.04,163.01,163.02,251800003.0
2007-05-02 02:18:00,163.02,163.02,163.01,163.01,12000000.0
2007-05-02 02:19:00,163.02,163.02,162.99,163.01,467300003.0
2007-05-02 02:20:00,163.01,163.01,163.0,163.01,466500004.0
2007-05-02 02:21:00,163.01,163.01,162.99,162.99,134300000.0
2007-05-02 02:22:00,162.99,163.0,162.98,162.99,170900000.0
2007-05-02 02:23:00,162.99,163.01,162.99,163.0,357700000.0
2007-05-02 02:24:00,163.0,163.0,162.99,163.0,371399999.0
2007-05-02 02:25:00,163.0,163.0,163.0,163.0,355099998.0
2007-05-02 02:26:00,163.0,163.0,162.98,163.0,168400001.0
2007-05-02 02:27:00,163.01,163.01,162.98,162.99,178300000.0
2007-05-02 02:28:00,162.99,162.99,162.97,162.98,161800001.0
2007-05-02 02:29:00,162.98,162.99,162.95,162.97,719900006.0
2007-05-02 02:30:00,162.97,162.97,162.95,162.96,544499997.0
2007-05-02 02:31:00,162.97,162.98,162.96,162.97,199000002.0
2007-05-02 02:32:00,162.97,162.98,162.96,162.97,249300002.0
2007-05-02 02:33:00,162.97,162.97,162.96,162.96,97900000.0
2007-05-02 02:34:00,162.95,162.96,162.95,162.95,137700000.0
2007-05-02 02:35:00,162.95,162.95,162.93,162.94,433099997.0
2007-05-02 02:36:00,162.94,162.94,162.92,162.93,241100000.0
2007-05-02 02:37:00,162.94,162.94,162.92,162.93,610199997.0
2007-05-02 02:38:00,162.93,162.95,162.93,162.94,495199994.0
2007-05-02 02:39:00,162.94,162.99,162.94,162.98,262300000.0
2007-05-02 02:40:00,162.98,162.98,162.95,162.98,861799997.0
2007-05-02 02:41:00,162.98,163.02,162.98,163.0,170500000.0
2007-05-02 02:42:00,163.01,163.02,162.995,163.02,589399997.0
2007-05-02 02:43:00,163.02,163.02,163.005,163.02,111100000.0
2007-05-02 02:44:00,163.02,163.02,163.01,163.01,220400000.0
2007-05-02 02:45:00,163.01,163.01,163.0,163.005,245899999.0
2007-05-02 02:46:00,163.005,163.02,163.0,163.005,284300002.0
2007-05-02 02:47:00,163.0,163.01,163.0,163.0,250299999.0
2007-05-02 02:48:00,163.0,163.005,162.99,163.0,292200002.0
2007-05-02 02:49:00,162.99,163.01,162.99,163.01,104200000.0
2007-05-02 02:50:00,163.01,163.03,163.0,163.0,391399995.0
2007-05-02 02:51:00,163.0,163.01,162.99,163.0,509700002.0
2007-05-02 02:52:00,163.0,163.01,162.99,163.0,456299997.0
2007-05-02 02:53:00,163.0,163.01,163.0,163.01,219899999.0
2007-05-02 02:54:00,163.0,163.01,163.0,163.005,333100000.0
2007-05-02 02:55:00,163.0,163.02,162.99,163.015,541800000.0
2007-05-02 02:56:00,163.01,163.01,163.0,163.0,222699999.0
2007-05-02 02:57:00,163.0,163.0,162.99,163.0,211999997.0
2007-05-02 02:58:00,162.995,163.0,162.98,163.0,389299998.0
2007-05-02 02:59:00,163.0,163.0,162.99,163.0,192699998.0
2007-05-02 03:00:00,162.99,162.99,162.98,162.985,370799997.0
2007-05-02 03:01:00,162.98,163.005,162.98,162.99,426599998.0
2007-05-02 03:02:00,162.99,162.995,162.97,162.99,851800004.0
2007-05-02 03:03:00,162.99,163.0,162.985,163.0,125899999.0
2007-05-02 03:04:00,163.0,163.0,162.99,162.99,27000000.0
2007-05-02 03:05:00,162.99,162.99,162.98,162.98,78499998.0
2007-05-02 03:06:00,162.98,162.98,162.975,162.975,167599997.0
2007-05-02 03:07:00,162.97,162.98,162.96,162.98,649499990.0
2007-05-02 03:08:00,162.98,162.98,162.975,162.98,20700000.0
2007-05-02 03:09:00,162.97,162.98,162.97,162.98,526400002.0
2007-05-02 03:10:00,162.98,162.98,162.96,162.98,1555499994.0
2007-05-02 03:11:00,162.98,162.98,162.95,162.95,697300001.0
2007-05-02 03:12:00,162.955,163.03,162.94,162.965,1294699997.0
2007-05-02 03:13:00,162.96,163.0,162.96,163.0,1458399993.0
2007-05-02 03:14:00,163.0,163.005,162.97,162.98,1412699993.0
2007-05-02 03:15:00,162.985,163.0,162.965,163.0,1184700011.0
2007-05-02 03:16:00,163.0,163.0,162.98,162.98,498300009.0
2007-05-02 03:17:00,162.98,163.0,162.98,163.0,577100001.0
2007-05-02 03:18:00,163.0,163.01,162.97,162.975,1685499996.0
2007-05-02 03:19:00,162.98,163.0,162.975,162.99,1057900004.0
2007-05-02 03:20:00,162.99,163.01,162.99,162.99,548200003.0
2007-05-02 03:21:00,162.99,163.005,162.98,162.99,1549199999.0
2007-05-02 03:22:00,162.99,163.025,162.99,163.01,712200002.0
2007-05-02 03:23:00,163.01,163.01,162.97,162.98,959499998.0
2007-05-02 03:24:00,162.98,162.995,162.97,162.995,739999996.0
2007-05-02 03:25:00,163.0,163.01,162.995,163.01,1156100003.0
2007-05-02 03:26:00,163.01,163.015,162.98,162.99,1479900000.0
2007-05-02 03:27:00,162.98,163.01,162.98,163.0,661599997.0
2007-05-02 03:28:00,163.01,163.01,163.0,163.0,543600003.0
2007-05-02 03:29:00,163.0,163.0,162.98,162.99,315499998.0
2007-05-02 03:30:00,162.99,162.99,162.98,162.99,191800001.0
2007-05-02 03:31:00,162.99,163.01,162.99,163.01,186200002.0
2007-05-02 03:32:00,163.01,163.02,163.0,163.0,363500001.0
2007-05-02 03:33:00,163.0,163.01,162.99,163.0,442199999.0
2007-05-02 03:34:00,163.02,163.07,163.01,163.06,426000000.0
2007-05-02 03:35:00,163.06,163.06,163.02,163.02,612000002.0
2007-05-02 03:36:00,163.04,163.05,163.03,163.04,455100004.0
2007-05-02 03:37:00,163.035,163.04,163.01,163.03,1253899991.0
2007-05-02 03:38:00,163.03,163.03,163.0,163.005,484500001.0
2007-05-02 03:39:00,163.01,163.04,163.0,163.04,430299998.0
2007-05-02 03:40:00,163.04,163.04,163.03,163.03,95399997.0
2007-05-02 03:41:00,163.03,163.04,163.03,163.04,38200000.0
2007-05-02 03:42:00,163.04,163.05,163.04,163.04,13600000.0
2007-05-02 03:43:00,163.04,163.07,163.01,163.02,620999994.0
2007-05-02 03:44:00,163.02,163.03,163.005,163.03,654199996.0
2007-05-02 03:45:00,163.03,163.04,163.03,163.03,42400000.0
2007-05-02 03:46:00,163.03,163.04,163.03,163.03,60000000.0
2007-05-02 03:47:00,163.04,163.04,163.02,163.03,327499999.0
2007-05-02 03:48:00,163.03,163.04,163.02,163.03,229000000.0
2007-05-02 03:49:00,163.03,163.03,163.0,163.02,437199997.0
2007-05-02 03:50:00,163.02,163.03,163.01,163.03,166000000.0
2007-05-02 03:51:00,163.03,163.04,163.02,163.04,107200000.0
2007-05-02 03:52:00,163.04,163.05,163.04,163.05,19200000.0
2007-05-02 03:53:00,163.05,163.05,163.05,163.05,3200000.0
2007-05-02 03:54:00,163.05,163.07,163.04,163.05,229099994.0
2007-05-02 03:55:00,163.05,163.05,163.035,163.035,341400000.0
2007-05-02 03:56:00,163.04,163.04,163.04,163.04,32800000.0
2007-05-02 03:57:00,163.05,163.05,163.04,163.04,70400000.0
2007-05-02 03:58:00,163.04,163.06,163.04,163.06,75800000.0
2007-05-02 03:59:00,163.06,163.06,163.04,163.04,78599998.0
2007-05-02 04:00:00,163.05,163.06,163.03,163.04,651499991.0
2007-05-02 04:01:00,163.04,163.06,163.04,163.06,125699998.0
2007-05-02 04:02:00,163.06,163.06,163.02,163.04,583699994.0
2007-05-02 04:03:00,163.03,163.04,163.01,163.02,392599996.0
2007-05-02 04:04:00,163.02,163.02,162.99,163.0,303699998.0
2007-05-02 04:05:00,163.0,163.0,162.99,163.0,100300000.0
2007-05-02 04:06:00,163.0,163.01,162.98,162.99,387999997.0
2007-05-02 04:07:00,163.0,163.0,162.975,162.98,348799999.0
2007-05-02 04:08:00,162.985,163.01,162.98,163.0,130799999.0
2007-05-02 04:09:00,162.995,163.02,162.995,163.02,444499998.0
2007-05-02 04:10:00,163.01,163.01,163.01,163.01,63800000.0
2007-05-02 04:11:00,163.02,163.02,163.0,163.0,245099999.0
2007-05-02 04:12:00,163.0,163.01,162.98,163.01,376899998.0
2007-05-02 04:13:00,163.0,163.02,163.0,163.01,138999997.0
2007-05-02 04:14:00,163.01,163.01,162.99,162.99,149000000.0
2007-05-02 04:15:00,162.99,162.99,162.97,162.99,244100000.0
2007-05-02 04:16:00,162.975,162.98,162.975,162.98,21100000.0
2007-05-02 04:17:00,162.97,162.98,162.96,162.98,351199996.0
2007-05-02 04:18:00,162.98,162.98,162.955,162.98,124299999.0
2007-05-02 04:19:00,162.98,162.99,162.98,162.99,20000000.0
2007-05-02 04:20:00,162.99,162.99,162.98,162.99,44800000.0
2007-05-02 04:21:00,162.98,163.0,162.98,162.99,76999998.0
2007-05-02 04:22:00,162.99,163.0,162.98,163.0,104300001.0
2007-05-02 04:23:00,163.0,163.0,162.98,162.99,174399997.0
2007-05-02 04:24:00,162.99,163.02,162.98,163.02,373799997.0
2007-05-02 04:25:00,163.0,163.02,163.0,163.02,112800001.0
2007-05-02 04:26:00,163.02,163.02,163.02,163.02,7200000.0
2007-05-02 04:27:00,163.02,163.02,163.01,163.01,57599999.0
2007-05-02 04:28:00,163.01,163.04,163.01,163.03,279300005.0
2007-05-02 04:29:00,163.03,163.04,163.03,163.04,39500000.0
2007-05-02 04:30:00,163.04,163.04,163.03,163.03,32000000.0
2007-05-02 04:31:00,163.03,163.04,163.02,163.04,82700000.0
2007-05-02 04:32:00,163.04,163.05,163.03,163.03,380399997.0
2007-05-02 04:33:00,163.025,163.04,163.02,163.03,285099997.0
2007-05-02 04:34:00,163.03,163.03,163.02,163.03,84199999.0
2007-05-02 04:35:00,163.03,163.03,163.025,163.025,16500000.0
2007-05-02 04:36:00,163.03,163.04,163.03,163.03,69999997.0
2007-05-02 04:37:00,163.03,163.03,163.025,163.025,62300000.0
2007-05-02 04:38:00,163.03,163.03,163.02,163.02,129799999.0
2007-05-02 04:39:00,163.02,163.03,163.01,163.02,166000000.0
2007-05-02 04:40:00,163.015,163.03,163.01,163.03,108400000.0
2007-05-02 04:41:00,163.03,163.03,163.02,163.02,16800000.0
2007-05-02 04:42:00,163.02,163.03,163.02,163.02,63000000.0
2007-05-02 04:43:00,163.02,163.03,163.02,163.03,34400000.0
2007-05-02 04:44:00,163.03,163.03,163.01,163.02,217199998.0
2007-05-02 04:45:00,163.02,163.03,163.02,163.02,49399999.0
2007-05-02 04:46:00,163.02,163.03,163.01,163.02,192799999.0
2007-05-02 04:47:00,163.01,163.03,163.01,163.03,107800001.0
2007-05-02 04:48:00,163.03,163.03,163.005,163.025,176900000.0
2007-05-02 04:49:00,163.02,163.03,163.02,163.03,173799995.0
2007-05-02 04:50:00,163.03,163.04,163.02,163.04,153600000.0
2007-05-02 04:51:00,163.04,163.04,163.04,163.04,32800000.0
2007-05-02 04:52:00,163.04,163.04,163.03,163.03,29100000.0
2007-05-02 04:54:00,163.03,163.04,163.03,163.03,145200002.0
2007-05-02 04:55:00,163.03,163.03,163.03,163.03,7200000.0
2007-05-02 04:56:00,163.03,163.05,163.02,163.025,444100000.0
2007-05-02 04:57:00,163.03,163.03,163.03,163.03,115699998.0
2007-05-02 04:58:00,163.03,163.04,163.01,163.03,298699998.0
2007-05-02 04:59:00,163.02,163.03,163.01,163.02,305400004.0
2007-05-02 05:00:00,163.03,163.03,163.03,163.03,2400000.0
2007-05-02 05:01:00,163.03,163.03,163.02,163.03,58400000.0
2007-05-02 05:02:00,163.01,163.03,163.01,163.03,177599996.0
2007-05-02 05:03:00,163.02,163.03,163.02,163.02,39799999.0
2007-05-02 05:04:00,163.02,163.02,163.02,163.02,3200000.0
2007-05-02 05:06:00,163.02,163.03,163.0,163.02,185299998.0
2007-05-02 05:07:00,163.005,163.02,163.005,163.02,63100000.0
2007-05-02 05:08:00,163.01,163.01,163.01,163.01,3200000.0
2007-05-02 05:09:00,163.01,163.02,162.98,163.02,382800003.0
2007-05-02 05:10:00,163.02,163.02,163.02,163.02,2400000.0
2007-05-02 05:11:00,163.01,163.02,163.01,163.02,147100000.0
2007-05-02 05:12:00,163.02,163.02,163.0,163.02,234600002.0
2007-05-02 05:13:00,163.02,163.02,163.0,163.01,106599999.0
2007-05-02 05:14:00,163.01,163.02,162.97,162.99,718200001.0
2007-05-02 05:15:00,163.0,163.01,162.98,162.98,360800003.0
2007-05-02 05:16:00,163.0,163.0,162.95,162.97,613699997.0
2007-05-02 05:17:00,162.98,162.98,162.95,162.95,256100002.0
2007-05-02 05:18:00,162.94,162.94,162.81,162.86,1052599998.0
2007-05-02 05:19:00,162.86,162.86,162.815,162.84,1052599998.0
2007-05-02 05:20:00,162.84,162.84,162.83,162.84,239300000.0
2007-05-02 05:21:00,162.84,162.84,162.765,162.79,1211900002.0
2007-05-02 05:22:00,162.78,162.79,162.745,162.76,1343300008.0
2007-05-02 05:23:00,162.76,162.81,162.76,162.78,1863199996.0
2007-05-02 05:24:00,162.78,162.79,162.75,162.78,1863199996.0
2007-05-02 05:25:00,162.77,162.785,162.74,162.78,978400002.0
2007-05-02 05:26:00,162.78,162.79,162.77,162.79,680499993.0
2007-05-02 05:27:00,162.79,162.82,162.78,162.79,741800005.0
2007-05-02 05:28:00,162.8,162.8,162.79,162.8,196600000.0
2007-05-02 05:29:00,162.8,162.805,162.8,162.8,310000000.0
2007-05-02 05:30:00,162.8,162.8,162.8,162.8,113800000.0
2007-05-02 05:31:00,162.8,162.8,162.8,162.8,56300000.0
2007-05-02 05:32:00,162.8,162.855,162.8,162.8,1325099994.0
2007-05-02 05:33:00,162.8,162.82,162.77,162.8,2061899993.0
2007-05-02 05:34:00,162.8,162.82,162.78,162.82,1080599994.0
2007-05-02 05:35:00,162.81,162.81,162.76,162.78,2119999983.0
2007-05-02 05:36:00,162.775,162.81,162.77,162.8,604000008.0
2007-05-02 05:37:00,162.8,162.83,162.79,162.82,1259900005.0
2007-05-02 05:38:00,162.82,162.83,162.8,162.8,1210799996.0
2007-05-02 05:39:00,162.8,162.82,162.8,162.82,573100000.0
2007-05-02 05:40:00,162.82,162.82,162.795,162.81,1133200001.0
2007-05-02 05:41:00,162.81,162.82,162.8,162.81,829999999.0
2007-05-02 05:42:00,162.81,162.96,162.81,162.95,1895599990.0
2007-05-02 05:43:00,162.94,162.99,162.92,162.98,1212400001.0
2007-05-02 05:44:00,162.98,162.99,162.91,162.92,1212400001.0
2007-05-02 05:45:00,162.915,162.94,162.885,162.93,1433100002.0
2007-05-02 05:46:00,162.93,162.94,162.91,162.925,1997199994.0
2007-05-02 05:47:00,162.925,162.93,162.89,162.895,1189599995.0
2007-05-02 05:48:00,162.895,162.91,162.89,162.9,958999998.0
2007-05-02 05:49:00,162.9,162.92,162.89,162.9,798799999.0
2007-05-02 05:50:00,162.89,162.91,162.88,162.91,338200004.0
2007-05-02 05:51:00,162.905,162.91,162.87,162.91,933199990.0
2007-05-02 05:52:00,162.915,162.92,162.9,162.9,649400000.0
2007-05-02 05:53:00,162.91,162.93,162.9,162.91,261799999.0
2007-05-02 05:54:00,162.91,162.92,162.9,162.92,353199998.0
2007-05-02 05:55:00,162.92,162.93,162.92,162.92,451200005.0
2007-05-02 05:56:00,162.92,162.92,162.91,162.92,74000000.0
2007-05-02 05:57:00,162.92,162.92,162.91,162.92,93000000.0
2007-05-02 05:58:00,162.92,162.92,162.92,162.92,60800000.0
2007-05-02 05:59:00,162.92,162.92,162.88,162.9,968700007.0
2007-05-02 06:00:00,162.9,162.9,162.89,162.89,231799998.0
2007-05-02 06:01:00,162.89,162.89,162.87,162.875,386700000.0
2007-05-02 06:02:00,162.88,162.89,162.855,162.855,380600002.0
2007-05-02 06:03:00,162.86,162.88,162.85,162.86,612100003.0
2007-05-02 06:04:00,162.86,162.89,162.85,162.885,1111399992.0
2007-05-02 06:05:00,162.89,162.915,162.88,162.9,592799996.0
2007-05-02 06:06:00,162.9,162.91,162.89,162.89,556899996.0
2007-05-02 06:07:00,162.9,162.91,162.9,162.91,105400000.0
2007-05-02 06:08:00,162.9,162.9,162.89,162.9,302000000.0
2007-05-02 06:09:00,162.89,162.92,162.89,162.9,570999998.0
2007-05-02 06:10:00,162.91,162.92,162.9,162.9,252299999.0
2007-05-02 06:11:00,162.9,162.9,162.87,162.88,666299999.0
2007-05-02 06:12:00,162.88,162.89,162.87,162.89,324199996.0
2007-05-02 06:13:00,162.89,162.89,162.87,162.87,76800000.0
2007-05-02 06:14:00,162.88,162.88,162.86,162.86,307199999.0
2007-05-02 06:15:00,162.86,162.88,162.86,162.87,443999997.0
2007-05-02 06:16:00,162.87,162.9,162.87,162.88,541899997.0
2007-05-02 06:17:00,162.88,162.895,162.87,162.89,230800000.0
2007-05-02 06:18:00,162.895,162.9,162.88,162.88,514599997.0
2007-05-02 06:19:00,162.88,162.89,162.805,162.84,1014500000.0
2007-05-02 06:20:00,162.84,162.84,162.8,162.81,454199999.0
2007-05-02 06:21:00,162.81,162.83,162.8,162.81,777700006.0
2007-05-02 06:22:00,162.81,162.81,162.79,162.8,330800005.0
2007-05-02 06:23:00,162.8,162.84,162.8,162.82,545899998.0
2007-05-02 06:24:00,162.82,162.84,162.81,162.815,320999999.0
2007-05-02 06:25:00,162.815,162.83,162.815,162.83,344599996.0
2007-05-02 06:26:00,162.83,162.84,162.8,162.84,873099991.0
2007-05-02 06:27:00,162.84,162.85,162.83,162.83,335400002.0
2007-05-02 06:28:00,162.84,162.84,162.84,162.84,96000000.0
2007-05-02 06:29:00,162.84,162.84,162.84,162.84,800000.0
2007-05-02 06:30:00,162.84,162.84,162.78,162.795,1625799998.0
2007-05-02 06:31:00,162.8,162.815,162.79,162.815,580800002.0
2007-05-02 06:32:00,162.815,162.82,162.79,162.79,490300000.0
2007-05-02 06:33:00,162.79,162.81,162.78,162.81,445399999.0
2007-05-02 06:34:00,162.81,162.82,162.8,162.81,485599998.0
2007-05-02 06:35:00,162.81,162.83,162.81,162.82,404800000.0
2007-05-02 06:36:00,162.82,162.82,162.81,162.82,355700004.0
2007-05-02 06:37:00,162.815,162.84,162.81,162.83,507000002.0
2007-05-02 06:38:00,162.84,162.84,162.82,162.83,414299997.0
2007-05-02 06:39:00,162.825,162.83,162.82,162.83,129900000.0
2007-05-02 06:40:00,162.83,162.84,162.82,162.83,466900002.0
2007-05-02 06:41:00,162.84,162.85,162.82,162.835,1087900003.0
2007-05-02 06:42:00,162.83,162.84,162.825,162.825,370200000.0
2007-05-02 06:43:00,162.825,162.85,162.82,162.83,300399999.0
2007-05-02 06:44:00,162.83,162.83,162.825,162.825,132600000.0
2007-05-02 06:45:00,162.825,162.84,162.815,162.84,104000000.0
2007-05-02 06:46:00,162.83,162.85,162.83,162.85,195199997.0
2007-05-02 06:47:00,162.86,162.86,162.83,162.84,529799997.0
2007-05-02 06:48:00,162.835,162.85,162.835,162.85,26400000.0
2007-05-02 06:49:00,162.85,162.86,162.84,162.86,111600000.0
2007-05-02 06:50:00,162.84,162.885,162.84,162.885,377399999.0
2007-05-02 06:51:00,162.89,162.96,162.89,162.94,1473799999.0
2007-05-02 06:52:00,162.94,162.97,162.94,162.95,580299999.0
2007-05-02 06:53:00,162.945,162.945,162.91,162.93,228500000.0
2007-05-02 06:54:00,162.93,162.93,162.915,162.925,185600000.0
2007-05-02 06:55:00,162.925,162.93,162.91,162.91,255599998.0
2007-05-02 06:56:00,162.91,162.91,162.9,162.91,225400000.0
2007-05-02 06:57:00,162.91,162.92,162.905,162.91,115500000.0
2007-05-02 06:58:00,162.91,162.95,162.91,162.95,136000000.0
2007-05-02 06:59:00,162.95,162.95,162.935,162.935,87300000.0
2007-05-02 07:00:00,162.94,162.95,162.925,162.945,133700000.0
2007-05-02 07:01:00,162.96,162.98,162.93,162.95,814700009.0
2007-05-02 07:02:00,162.95,162.95,162.89,162.91,320200000.0
2007-05-02 07:03:00,162.9,162.93,162.89,162.91,250700000.0
2007-05-02 07:04:00,162.91,162.94,162.895,162.93,531700006.0
2007-05-02 07:05:00,162.93,162.93,162.91,162.91,99000001.0
2007-05-02 07:06:00,162.91,162.93,162.905,162.91,104200000.0
2007-05-02 07:07:00,162.91,162.92,162.9,162.92,108999999.0
2007-05-02 07:08:00,162.92,162.92,162.91,162.91,7200000.0
2007-05-02 07:09:00,162.92,162.92,162.91,162.91,124999998.0
2007-05-02 07:10:00,162.91,162.92,162.9,162.92,125699999.0
2007-05-02 07:11:00,162.92,162.94,162.92,162.93,83400000.0
2007-05-02 07:12:00,162.92,162.94,162.91,162.93,586899996.0
2007-05-02 07:13:00,162.92,162.93,162.91,162.92,133500001.0
2007-05-02 07:14:00,162.92,162.93,162.92,162.93,61600000.0
2007-05-02 07:15:00,162.93,162.94,162.92,162.94,239200002.0
2007-05-02 07:16:00,162.94,162.94,162.92,162.93,185999999.0
2007-05-02 07:17:00,162.93,162.94,162.93,162.94,64800000.0
2007-05-02 07:18:00,162.94,162.94,162.92,162.94,70800000.0
2007-05-02 07:19:00,162.94,162.94,162.92,162.94,120699999.0
2007-05-02 07:20:00,162.94,162.96,162.94,162.94,125600000.0
2007-05-02 07:21:00,162.94,162.95,162.92,162.93,319700000.0
2007-05-02 07:22:00,162.94,162.95,162.93,162.94,150299997.0
2007-05-02 07:23:00,162.94,162.95,162.915,162.915,595199997.0
2007-05-02 07:24:00,162.915,162.93,162.9,162.91,846700015.0
2007-05-02 07:25:00,162.9,162.91,162.89,162.9,403699997.0
2007-05-02 07:26:00,162.9,162.92,162.9,162.91,125300000.0
2007-05-02 07:27:00,162.91,162.91,162.89,162.9,171200000.0
2007-05-02 07:28:00,162.9,162.9,162.88,162.89,71200000.0
2007-05-02 07:29:00,162.89,162.89,162.87,162.89,343999999.0
2007-05-02 07:30:00,162.89,162.92,162.88,162.88,328199997.0
2007-05-02 07:31:00,162.88,162.9,162.88,162.89,303999999.0
2007-05-02 07:32:00,162.9,162.91,162.88,162.91,528900000.0
2007-05-02 07:33:00,162.91,162.92,162.9,162.9,212799999.0
2007-05-02 07:34:00,162.91,162.91,162.91,162.91,5600000.0
2007-05-02 07:35:00,162.91,162.91,162.89,162.9,253799998.0
2007-05-02 07:36:00,162.91,162.91,162.9,162.9,87200001.0
2007-05-02 07:37:00,162.91,162.91,162.9,162.91,77599999.0
2007-05-02 07:38:00,162.92,162.92,162.855,162.86,847300000.0
2007-05-02 07:39:00,162.86,162.87,162.84,162.85,603100006.0
2007-05-02 07:40:00,162.86,162.9,162.86,162.89,451199998.0
2007-05-02 07:41:00,162.89,162.93,162.89,162.9,536700000.0
2007-05-02 07:42:00,162.9,162.94,162.9,162.92,379199999.0
2007-05-02 07:43:00,162.92,162.96,162.91,162.96,764399997.0
2007-05-02 07:44:00,162.96,162.97,162.945,162.95,330299999.0
2007-05-02 07:45:00,162.95,162.95,162.9,162.9,709999994.0
2007-05-02 07:46:00,162.91,162.92,162.9,162.91,218200001.0
2007-05-02 07:47:00,162.9,162.9,162.82,162.85,1646999997.0
2007-05-02 07:48:00,162.85,162.87,162.83,162.84,1522199990.0
2007-05-02 07:49:00,162.85,162.86,162.83,162.84,515199996.0
2007-05-02 07:50:00,162.84,162.85,162.82,162.83,1448500012.0
2007-05-02 07:51:00,162.83,162.89,162.81,162.83,1807199996.0
2007-05-02 07:52:00,162.83,162.87,162.76,162.8,2041300001.0
2007-05-02 07:53:00,162.8,162.8,162.71,162.71,2041300001.0
2007-05-02 07:54:00,162.71,162.75,162.67,162.69,1648500003.0
2007-05-02 07:55:00,162.69,162.7,162.65,162.69,1965099997.0
2007-05-02 07:56:00,162.7,162.77,162.69,162.77,925899998.0
2007-05-02 07:57:00,162.77,162.78,162.75,162.76,711999996.0
2007-05-02 07:58:00,162.77,162.77,162.65,162.66,1950099999.0
2007-05-02 07:59:00,162.65,162.66,162.4,162.59,1950099999.0
2007-05-02 08:00:00,162.57,162.68,162.53,162.645,1950099999.0
2007-05-02 08:01:00,162.645,162.66,162.63,162.635,971899999.0
2007-05-02 08:02:00,162.63,162.69,162.63,162.69,1675399999.0
2007-05-02 08:03:00,162.69,162.78,162.66,162.77,1285400001.0
2007-05-02 08:04:00,162.77,162.81,162.74,162.8,1701200005.0
2007-05-02 08:05:00,162.8,162.8,162.72,162.725,695800002.0
2007-05-02 08:06:00,162.73,162.74,162.715,162.74,868699995.0
2007-05-02 08:07:00,162.74,162.75,162.7,162.71,243800000.0
2007-05-02 08:08:00,162.7,162.72,162.66,162.66,836800001.0
2007-05-02 08:09:00,162.66,162.67,162.63,162.67,993700009.0
2007-05-02 08:10:00,162.66,162.67,162.65,162.65,185000000.0
2007-05-02 08:11:00,162.64,162.66,162.64,162.65,470599992.0
2007-05-02 08:12:00,162.64,162.65,162.6,162.65,990099999.0
2007-05-02 08:13:00,162.65,162.76,162.65,162.75,1008700001.0
2007-05-02 08:14:00,162.75,162.77,162.72,162.73,1310699998.0
2007-05-02 08:15:00,162.73,162.77,162.73,162.765,797299998.0
2007-05-02 08:16:00,162.79,162.81,162.77,162.8,595200002.0
2007-05-02 08:17:00,162.8,162.81,162.785,162.81,460399996.0
2007-05-02 08:18:00,162.8,162.81,162.78,162.81,711099996.0
2007-05-02 08:19:00,162.82,162.85,162.78,162.8,953200002.0
2007-05-02 08:20:00,162.81,162.82,162.77,162.785,959200000.0
2007-05-02 08:21:00,162.79,162.83,162.77,162.82,636900002.0
2007-05-02 08:22:00,162.82,162.86,162.805,162.84,1182399998.0
2007-05-02 08:23:00,162.83,162.84,162.81,162.83,324000001.0
2007-05-02 08:24:00,162.84,162.86,162.82,162.83,321400001.0
2007-05-02 08:25:00,162.84,162.86,162.825,162.86,339800000.0
2007-05-02 08:26:00,162.86,162.88,162.835,162.84,719300003.0
2007-05-02 08:27:00,162.84,162.86,162.81,162.815,917699997.0
2007-05-02 08:28:00,162.82,162.83,162.8,162.815,1051799995.0
2007-05-02 08:29:00,162.815,162.84,162.795,162.83,1260100012.0
2007-05-02 08:30:00,162.84,162.87,162.84,162.87,543500000.0
2007-05-02 08:31:00,162.86,162.87,162.84,162.85,805600001.0
2007-05-02 08:32:00,162.86,162.86,162.84,162.85,367000003.0
2007-05-02 08:33:00,162.845,162.86,162.845,162.86,57600000.0
2007-05-02 08:34:00,162.86,162.86,162.83,162.83,363200001.0
2007-05-02 08:35:00,162.83,162.86,162.81,162.84,597600003.0
2007-05-02 08:36:00,162.85,162.85,162.825,162.83,737099999.0
2007-05-02 08:37:00,162.83,162.84,162.79,162.79,805100000.0
2007-05-02 08:38:00,162.79,162.79,162.74,162.75,1731800014.0
2007-05-02 08:39:00,162.75,162.78,162.75,162.77,929399997.0
2007-05-02 08:40:00,162.77,162.77,162.75,162.77,984299996.0
2007-05-02 08:41:00,162.77,162.795,162.76,162.78,1395199998.0
2007-05-02 08:42:00,162.78,162.79,162.76,162.76,1225899992.0
2007-05-02 08:43:00,162.76,162.79,162.76,162.78,388300002.0
2007-05-02 08:44:00,162.78,162.79,162.77,162.77,235499999.0
2007-05-02 08:45:00,162.78,162.78,162.75,162.76,402499998.0
2007-05-02 08:46:00,162.755,162.78,162.75,162.77,287999998.0
2007-05-02 08:47:00,162.77,162.79,162.77,162.78,83200000.0
2007-05-02 08:48:00,162.78,162.79,162.77,162.775,71500001.0
2007-05-02 08:49:00,162.77,162.79,162.77,162.78,402200001.0
2007-05-02 08:50:00,162.78,162.81,162.765,162.81,620499997.0
2007-05-02 08:51:00,162.81,162.81,162.79,162.81,711900002.0
2007-05-02 08:52:00,162.81,162.81,162.78,162.79,426600002.0
2007-05-02 08:53:00,162.79,162.79,162.76,162.77,299700001.0
2007-05-02 08:54:00,162.77,162.8,162.77,162.78,133599999.0
2007-05-02 08:55:00,162.78,162.81,162.78,162.8,604900002.0
2007-05-02 08:56:00,162.81,162.81,162.8,162.8,323200004.0
2007-05-02 08:57:00,162.8,162.82,162.78,162.82,872100000.0
2007-05-02 08:58:00,162.82,162.84,162.81,162.84,296800000.0
2007-05-02 08:59:00,162.84,162.88,162.83,162.88,320000000.0
2007-05-02 09:00:00,162.88,162.88,162.845,162.86,758600001.0
2007-05-02 09:01:00,162.86,162.86,162.83,162.84,263900001.0
2007-05-02 09:02:00,162.84,162.87,162.83,162.87,70600000.0
2007-05-02 09:03:00,162.87,162.89,162.87,162.89,256199998.0
2007-05-02 09:04:00,162.89,162.9,162.86,162.87,1181874996.0
2007-05-02 09:05:00,162.87,162.89,162.845,162.87,1383999995.0
2007-05-02 09:06:00,162.87,162.87,162.84,162.85,1121300008.0
2007-05-02 09:07:00,162.84,162.86,162.83,162.845,955200007.0
2007-05-02 09:08:00,162.845,162.86,162.845,162.86,380400000.0
2007-05-02 09:09:00,162.86,162.86,162.82,162.825,712300001.0
2007-05-02 09:10:00,162.83,162.83,162.785,162.795,1314799990.0
2007-05-02 09:11:00,162.795,162.81,162.79,162.81,823700002.0
2007-05-02 09:12:00,162.81,162.82,162.79,162.81,1207700000.0
2007-05-02 09:13:00,162.81,162.83,162.81,162.83,381300000.0
2007-05-02 09:14:00,162.83,162.83,162.8,162.8,873199999.0
2007-05-02 09:15:00,162.8,162.81,162.78,162.785,809999998.0
2007-05-02 09:16:00,162.78,162.81,162.77,162.805,1167199998.0
2007-05-02 09:17:00,162.805,162.84,162.805,162.83,1595200004.0
2007-05-02 09:18:00,162.83,162.83,162.82,162.82,1694499994.0
2007-05-02 09:19:00,162.825,162.83,162.81,162.82,1260800008.0
2007-05-02 09:20:00,162.82,162.85,162.82,162.84,991699996.0
2007-05-02 09:21:00,162.835,162.87,162.825,162.85,1541199999.0
2007-05-02 09:22:00,162.85,162.86,162.84,162.84,668900005.0
2007-05-02 09:23:00,162.84,162.87,162.835,162.87,1063600009.0
2007-05-02 09:24:00,162.87,162.87,162.8,162.805,1230400002.0
2007-05-02 09:25:00,162.805,162.84,162.8,162.835,728700005.0
2007-05-02 09:26:00,162.84,162.84,162.815,162.83,939700001.0
2007-05-02 09:27:00,162.83,162.83,162.81,162.82,549600005.0
2007-05-02 09:28:00,162.83,162.83,162.81,162.82,781599997.0
2007-05-02 09:29:00,162.82,162.82,162.79,162.79,322399999.0
2007-05-02 09:30:00,162.79,162.81,162.77,162.8,1789799995.0
2007-05-02 09:31:00,162.8,162.82,162.78,162.79,841299996.0
2007-05-02 09:32:00,162.78,162.82,162.78,162.82,319900000.0
2007-05-02 09:33:00,162.82,162.83,162.785,162.785,589299998.0
2007-05-02 09:34:00,162.79,162.8,162.775,162.775,370099998.0
2007-05-02 09:35:00,162.79,162.79,162.78,162.79,329700000.0
2007-05-02 09:36:00,162.79,162.8,162.79,162.79,105600000.0
2007-05-02 09:37:00,162.79,162.81,162.79,162.81,647999999.0
2007-05-02 09:38:00,162.81,162.81,162.79,162.79,459199998.0
2007-05-02 09:39:00,162.79,162.81,162.79,162.805,274000001.0
2007-05-02 09:40:00,162.81,162.82,162.805,162.82,152300000.0
2007-05-02 09:41:00,162.82,162.82,162.81,162.82,172800001.0
2007-05-02 09:42:00,162.82,162.84,162.82,162.83,179999999.0
2007-05-02 09:43:00,162.84,162.86,162.82,162.82,1176099996.0
2007-05-02 09:44:00,162.82,162.82,162.79,162.795,596599999.0
2007-05-02 09:45:00,162.795,162.8,162.785,162.79,469599994.0
2007-05-02 09:46:00,162.79,162.82,162.79,162.82,238399998.0
2007-05-02 09:47:00,162.82,162.82,162.78,162.8,637600003.0
2007-05-02 09:48:00,162.8,162.81,162.79,162.79,343499998.0
2007-05-02 09:49:00,162.79,162.79,162.79,162.79,509200000.0
2007-05-02 09:50:00,162.78,162.79,162.78,162.78,152300002.0
2007-05-02 09:51:00,162.79,162.79,162.77,162.785,499099998.0
2007-05-02 09:52:00,162.79,162.79,162.765,162.77,770900001.0
2007-05-02 09:53:00,162.78,162.8,162.77,162.78,553699998.0
2007-05-02 09:54:00,162.79,162.79,162.79,162.79,800000.0
2007-05-02 09:55:00,162.79,162.82,162.78,162.81,265600000.0
2007-05-02 09:56:00,162.81,162.83,162.795,162.82,645400005.0
2007-05-02 09:57:00,162.83,162.85,162.82,162.85,435999998.0
2007-05-02 09:58:00,162.85,162.87,162.84,162.855,371700000.0
2007-05-02 09:59:00,162.86,162.89,162.84,162.87,1014200002.0
2007-05-02 10:00:00,162.88,162.88,162.86,162.88,665599995.0
2007-05-02 10:01:00,162.88,162.89,162.86,162.88,544500000.0
2007-05-02 10:02:00,162.89,162.89,162.875,162.88,852799996.0
2007-05-02 10:03:00,162.88,162.89,162.87,162.88,875999989.0
2007-05-02 10:04:00,162.885,162.9,162.885,162.9,181599999.0
2007-05-02 10:05:00,162.9,162.9,162.865,162.865,814799999.0
2007-05-02 10:06:00,162.875,162.91,162.875,162.91,878024992.0
2007-05-02 10:07:00,162.91,162.92,162.905,162.91,1860325001.0
2007-05-02 10:08:00,162.91,162.94,162.9,162.93,1716300003.0
2007-05-02 10:09:00,162.93,162.94,162.93,162.93,980699997.0
2007-05-02 10:10:00,162.93,162.93,162.91,162.91,1306000005.0
2007-05-02 10:11:00,162.905,162.93,162.885,162.885,1707500004.0
2007-05-02 10:12:00,162.89,162.91,162.89,162.905,533900000.0
2007-05-02 10:13:00,162.9,162.91,162.79,162.79,1229999996.0
2007-05-02 10:14:00,162.79,162.84,162.79,162.83,1218199990.0
2007-05-02 10:15:00,162.835,162.87,162.835,162.845,2015200003.0
2007-05-02 10:16:00,162.85,162.86,162.835,162.86,704200004.0
2007-05-02 10:17:00,162.855,162.86,162.825,162.84,934100002.0
2007-05-02 10:18:00,162.84,162.845,162.83,162.845,429799997.0
2007-05-02 10:19:00,162.85,162.88,162.835,162.845,1552900001.0
2007-05-02 10:20:00,162.85,162.88,162.845,162.88,1041899991.0
2007-05-02 10:21:00,162.88,162.885,162.87,162.885,915700000.0
2007-05-02 10:22:00,162.88,162.915,162.875,162.91,731899996.0
2007-05-02 10:23:00,162.91,162.91,162.865,162.875,797499995.0
2007-05-02 10:24:00,162.875,162.89,162.87,162.88,1154500002.0
2007-05-02 10:25:00,162.88,162.88,162.855,162.86,788599988.0
2007-05-02 10:26:00,162.855,162.87,162.845,162.87,539100006.0
2007-05-02 10:27:00,162.87,162.88,162.87,162.88,715199996.0
2007-05-02 10:28:00,162.89,162.89,162.84,162.85,1096999994.0
2007-05-02 10:29:00,162.86,162.89,162.86,162.87,1205599996.0
2007-05-02 10:30:00,162.87,162.89,162.86,162.865,1107099998.0
2007-05-02 10:31:00,162.865,162.88,162.865,162.875,721599996.0
2007-05-02 10:32:00,162.875,162.885,162.865,162.88,1290600001.0
2007-05-02 10:33:00,162.88,162.89,162.87,162.875,358399997.0
2007-05-02 10:34:00,162.875,162.895,162.865,162.89,1205599998.0
2007-05-02 10:35:00,162.885,162.91,162.885,162.9,444200000.0
2007-05-02 10:36:00,162.9,162.92,162.895,162.92,265000000.0
2007-05-02 10:37:00,162.92,162.96,162.915,162.96,1507099996.0
2007-05-02 10:38:00,162.96,162.97,162.945,162.97,1474899999.0
2007-05-02 10:39:00,162.97,162.995,162.97,162.98,903199998.0
2007-05-02 10:40:00,162.98,162.99,162.95,162.955,625199999.0
2007-05-02 10:41:00,162.955,162.975,162.95,162.96,913743509.0
2007-05-02 10:42:00,162.955,162.98,162.95,162.98,1437400006.0
2007-05-02 10:43:00,162.98,162.98,162.965,162.98,1241900006.0
2007-05-02 10:44:00,162.99,163.03,162.975,163.03,1404700003.0
2007-05-02 10:45:00,163.03,163.03,162.98,162.98,1035999995.0
2007-05-02 10:46:00,162.99,162.99,162.955,162.97,1565800004.0
2007-05-02 10:47:00,162.97,162.97,162.93,162.935,1262400008.0
2007-05-02 10:48:00,162.92,162.93,162.89,162.905,2048499996.0
2007-05-02 10:49:00,162.91,162.925,162.905,162.92,746300001.0
2007-05-02 10:50:00,162.915,162.92,162.905,162.92,631400001.0
2007-05-02 10:51:00,162.905,162.92,162.9,162.9,1328999998.0
2007-05-02 10:52:00,162.9,162.92,162.9,162.91,536399997.0
2007-05-02 10:53:00,162.91,162.945,162.905,162.93,978299997.0
2007-05-02 10:54:00,162.94,162.965,162.92,162.96,999100002.0
2007-05-02 10:55:00,162.96,163.02,162.96,163.02,1551800003.0
2007-05-02 10:56:00,163.02,163.06,162.975,163.05,1744799997.0
2007-05-02 10:57:00,163.04,163.1,163.01,163.08,1596848924.0
2007-05-02 10:58:00,163.08,163.08,163.01,163.05,1596848924.0
2007-05-02 10:59:00,163.05,163.08,163.02,163.05,1660799999.0
2007-05-02 11:00:00,163.05,163.055,163.03,163.04,1224199992.0
2007-05-02 11:01:00,163.04,163.06,162.995,163.03,1935800003.0
2007-05-02 11:02:00,163.025,163.035,163.0,163.02,971700004.0
2007-05-02 11:03:00,163.02,163.04,163.01,163.03,565599999.0
2007-05-02 11:04:00,163.03,163.04,163.01,163.01,731499999.0
2007-05-02 11:05:00,163.02,163.03,163.01,163.03,1463200006.0
2007-05-02 11:06:00,163.025,163.025,163.0,163.02,1672299997.0
2007-05-02 11:07:00,163.02,163.03,163.0,163.015,1792599979.0
2007-05-02 11:08:00,163.015,163.04,163.005,163.03,581100002.0
2007-05-02 11:09:00,163.03,163.03,163.01,163.03,731799997.0
2007-05-02 11:10:00,163.025,163.03,163.0,163.0,870100008.0
2007-05-02 11:11:00,163.01,163.03,163.005,163.03,931400001.0
2007-05-02 11:12:00,163.03,163.03,163.01,163.025,1161199999.0
2007-05-02 11:13:00,163.02,163.02,163.01,163.02,454200000.0
2007-05-02 11:14:00,163.02,163.03,163.02,163.02,403999995.0
2007-05-02 11:15:00,163.02,163.02,163.0,163.0,162599999.0
2007-05-02 11:16:00,163.0,163.02,163.0,163.01,453800005.0
2007-05-02 11:17:00,163.01,163.02,163.01,163.02,696800009.0
2007-05-02 11:18:00,163.02,163.02,163.02,163.02,11200000.0
2007-05-02 11:19:00,163.02,163.03,163.005,163.02,679199995.0
2007-05-02 11:20:00,163.02,163.04,163.02,163.03,559600002.0
2007-05-02 11:21:00,163.03,163.04,163.02,163.03,427699994.0
2007-05-02 11:22:00,163.03,163.04,163.03,163.03,282800001.0
2007-05-02 11:23:00,163.03,163.06,163.03,163.045,1033400007.0
2007-05-02 11:24:00,163.045,163.09,163.04,163.07,1228899996.0
2007-05-02 11:25:00,163.07,163.11,163.07,163.1,1747699991.0
2007-05-02 11:26:00,163.1,163.11,163.09,163.09,429600002.0
2007-05-02 11:27:00,163.09,163.09,163.07,163.07,459400001.0
2007-05-02 11:28:00,163.07,163.07,163.05,163.05,222400000.0
2007-05-02 11:29:00,163.05,163.05,163.025,163.03,452600004.0
2007-05-02 11:30:00,163.03,163.04,163.02,163.03,1350599995.0
2007-05-02 11:31:00,163.02,163.03,163.01,163.02,1073200000.0
2007-05-02 11:32:00,163.0,163.01,162.97,162.99,1027999999.0
2007-05-02 11:33:00,162.985,163.0,162.97,163.0,1027999999.0
2007-05-02 11:34:00,163.0,163.01,162.98,163.0,1338800004.0
2007-05-02 11:35:00,163.01,163.03,162.995,163.03,1242799993.0
2007-05-02 11:36:00,163.03,163.035,163.02,163.02,1339800001.0
2007-05-02 11:37:00,163.03,163.03,163.005,163.01,1408199993.0
2007-05-02 11:38:00,163.03,163.06,163.03,163.05,223100000.0
2007-05-02 11:39:00,163.05,163.05,163.045,163.05,223100000.0
2007-05-02 11:40:00,163.05,163.05,163.04,163.04,645600004.0
2007-05-02 11:41:00,163.03,163.05,163.02,163.04,215599995.0
2007-05-02 11:42:00,163.05,163.06,163.04,163.06,215599995.0
2007-05-02 11:43:00,163.06,163.09,163.05,163.09,590200000.0
2007-05-02 11:44:00,163.09,163.11,163.08,163.11,1779700009.0
2007-05-02 11:45:00,163.11,163.11,163.06,163.065,1994599981.0
2007-05-02 11:46:00,163.07,163.08,163.06,163.07,1327800007.0
2007-05-02 11:47:00,163.06,163.12,163.06,163.09,1327800007.0
2007-05-02 11:48:00,163.08,163.11,163.07,163.1,1327800007.0
2007-05-02 11:49:00,163.1,163.11,163.085,163.09,1488199996.0
2007-05-02 11:50:00,163.11,163.12,163.09,163.11,610800008.0
2007-05-02 11:51:00,163.11,163.12,163.11,163.11,610800008.0
2007-05-02 11:52:00,163.11,163.14,163.11,163.13,1110500005.0
2007-05-02 11:53:00,163.14,163.17,163.13,163.15,1600400001.0
2007-05-02 11:54:00,163.16,163.19,163.15,163.18,742900000.0
2007-05-02 11:55:00,163.17,163.19,163.16,163.16,742900000.0
2007-05-02 11:56:00,163.17,163.19,163.16,163.17,742900000.0
2007-05-02 11:57:00,163.18,163.18,163.16,163.16,742900000.0
2007-05-02 11:58:00,163.15,163.16,163.13,163.15,742900000.0
2007-05-02 11:59:00,163.14,163.15,163.12,163.14,742900000.0
2007-05-02 12:00:00,163.135,163.14,163.11,163.115,742900000.0
2007-05-02 12:01:00,163.12,163.14,163.11,163.11,1752099986.0
2007-05-02 12:02:00,163.12,163.14,163.11,163.12,1286500015.0
2007-05-02 12:03:00,163.13,163.16,163.13,163.15,949299992.0
2007-05-02 12:04:00,163.15,163.16,163.13,163.14,1092099999.0
2007-05-02 12:05:00,163.14,163.15,163.12,163.15,874100000.0
2007-05-02 12:06:00,163.14,163.15,163.125,163.14,780799991.0
2007-05-02 12:07:00,163.14,163.17,163.14,163.155,625600000.0
2007-05-02 12:08:00,163.16,163.17,163.15,163.17,656099999.0
2007-05-02 12:09:00,163.17,163.18,163.15,163.18,1352299987.0
2007-05-02 12:10:00,163.17,163.2,163.165,163.19,1902400007.0
2007-05-02 12:11:00,163.19,163.19,163.16,163.18,920799998.0
2007-05-02 12:12:00,163.18,163.18,163.16,163.16,1773399978.0
2007-05-02 12:13:00,163.16,163.18,163.16,163.17,1103600006.0
2007-05-02 12:14:00,163.17,163.18,163.16,163.16,488100000.0
2007-05-02 12:15:00,163.155,163.155,163.14,163.14,529199996.0
2007-05-02 12:16:00,163.14,163.15,163.125,163.15,629899996.0
2007-05-02 12:17:00,163.15,163.15,163.15,163.15,79000000.0
2007-05-02 12:18:00,163.145,163.15,163.12,163.13,647300003.0
2007-05-02 12:19:00,163.13,163.14,163.13,163.13,203200000.0
2007-05-02 12:20:00,163.13,163.14,163.13,163.13,38400000.0
2007-05-02 12:22:00,163.14,163.14,163.14,163.14,21600000.0
2007-05-02 12:23:00,163.14,163.145,163.13,163.14,648300001.0
2007-05-02 12:24:00,163.14,163.14,163.14,163.14,1165800006.0
2007-05-02 12:25:00,163.14,163.145,163.13,163.14,1792399999.0
2007-05-02 12:26:00,163.13,163.14,163.12,163.13,1119100001.0
2007-05-02 12:27:00,163.12,163.13,163.11,163.13,630399998.0
2007-05-02 12:28:00,163.11,163.12,163.1,163.1,630399998.0
2007-05-02 12:29:00,163.1,163.11,163.08,163.1,662699996.0
2007-05-02 12:30:00,163.09,163.1,163.07,163.07,1783399980.0
2007-05-02 12:31:00,163.06,163.08,163.05,163.06,743800006.0
2007-05-02 12:32:00,163.07,163.09,163.07,163.09,743800006.0
2007-05-02 12:33:00,163.09,163.09,163.07,163.09,757900002.0
2007-05-02 12:34:00,163.09,163.09,163.065,163.09,2077399981.0
2007-05-02 12:35:00,163.08,163.09,163.065,163.07,1088700000.0
2007-05-02 12:36:00,163.06,163.07,163.06,163.07,1053999990.0
2007-05-02 12:37:00,163.06,163.1,163.06,163.085,1053999990.0
2007-05-02 12:38:00,163.085,163.085,163.07,163.075,991999993.0
2007-05-02 12:39:00,163.08,163.1,163.08,163.1,1260200005.0
2007-05-02 12:40:00,163.09,163.1,163.07,163.07,1663199997.0
2007-05-02 12:41:00,163.06,163.07,163.035,163.045,1663199997.0
2007-05-02 12:42:00,163.04,163.05,163.02,163.05,810800003.0
2007-05-02 12:43:00,163.05,163.05,163.02,163.04,1070500002.0
2007-05-02 12:44:00,163.035,163.05,163.03,163.04,350099999.0
2007-05-02 12:45:00,163.04,163.05,163.03,163.04,1233799989.0
2007-05-02 12:46:00,163.04,163.05,163.035,163.035,201200000.0
2007-05-02 12:47:00,163.04,163.04,163.015,163.03,973900003.0
2007-05-02 12:48:00,163.03,163.05,163.02,163.05,681200009.0
2007-05-02 12:49:00,163.05,163.05,163.035,163.05,1308999999.0
2007-05-02 12:50:00,163.055,163.06,163.055,163.06,241099999.0
2007-05-02 12:51:00,163.06,163.06,163.06,163.06,5600000.0
2007-05-02 12:52:00,163.06,163.06,163.05,163.05,818799996.0
2007-05-02 12:53:00,163.04,163.05,163.03,163.05,1084300010.0
2007-05-02 12:54:00,163.06,163.06,163.03,163.05,2010599997.0
2007-05-02 12:55:00,163.05,163.05,163.04,163.04,1303500007.0
2007-05-02 12:56:00,163.06,163.08,163.05,163.06,2137499986.0
2007-05-02 12:57:00,163.07,163.09,163.05,163.08,2137499986.0
2007-05-02 12:58:00,163.09,163.1,163.065,163.07,2137499986.0
2007-05-02 12:59:00,163.07,163.11,163.07,163.1,1713000015.0
2007-05-02 13:00:00,163.11,163.11,163.08,163.09,1713000015.0
2007-05-02 13:01:00,163.09,163.11,163.075,163.11,1713000015.0
2007-05-02 13:02:00,163.12,163.13,163.1,163.12,1173000005.0
2007-05-02 13:03:00,163.13,163.13,163.11,163.12,1173000005.0
2007-05-02 13:04:00,163.11,163.12,163.1,163.11,1173000005.0
2007-05-02 13:05:00,163.12,163.13,163.11,163.12,1173000005.0
2007-05-02 13:06:00,163.13,163.15,163.13,163.13,1173000005.0
2007-05-02 13:07:00,163.14,163.15,163.13,163.135,1173000005.0
2007-05-02 13:08:00,163.14,163.17,163.13,163.17,1799900002.0
2007-05-02 13:09:00,163.17,163.18,163.16,163.16,1102299996.0
2007-05-02 13:10:00,163.16,163.18,163.16,163.16,514899995.0
2007-05-02 13:11:00,163.16,163.16,163.145,163.15,1368099999.0
2007-05-02 13:12:00,163.14,163.15,163.14,163.14,1436600003.0
2007-05-02 13:13:00,163.15,163.17,163.15,163.16,1436600003.0
2007-05-02 13:14:00,163.17,163.17,163.15,163.16,1436600003.0
2007-05-02 13:15:00,163.17,163.17,163.1,163.11,1436600003.0
2007-05-02 13:16:00,163.12,163.13,163.105,163.12,1436600003.0
2007-05-02 13:17:00,163.12,163.16,163.12,163.16,859600004.0
2007-05-02 13:18:00,163.15,163.17,163.15,163.15,660800000.0
2007-05-02 13:19:00,163.15,163.18,163.145,163.17,904600001.0
2007-05-02 13:20:00,163.17,163.18,163.145,163.145,666499995.0
2007-05-02 13:21:00,163.15,163.16,163.13,163.15,2097399993.0
2007-05-02 13:22:00,163.16,163.16,163.15,163.15,293399997.0
2007-05-02 13:23:00,163.16,163.17,163.145,163.165,445600004.0
2007-05-02 13:24:00,163.17,163.18,163.155,163.16,1954399989.0
2007-05-02 13:25:00,163.16,163.17,163.15,163.17,1454500001.0
2007-05-02 13:26:00,163.165,163.175,163.165,163.17,734500012.0
2007-05-02 13:27:00,163.17,163.18,163.16,163.18,763900003.0
2007-05-02 13:28:00,163.18,163.19,163.175,163.185,1972000000.0
2007-05-02 13:29:00,163.19,163.19,163.165,163.19,1078200003.0
2007-05-02 13:30:00,163.2,163.21,163.19,163.19,1851099999.0
2007-05-02 13:31:00,163.2,163.2,163.18,163.2,1851099999.0
2007-05-02 13:32:00,163.2,163.21,163.18,163.185,1741500011.0
2007-05-02 13:33:00,163.18,163.19,163.18,163.18,1011800011.0
2007-05-02 13:34:00,163.18,163.19,163.165,163.17,1333299990.0
2007-05-02 13:35:00,163.175,163.19,163.165,163.18,1385099986.0
2007-05-02 13:36:00,163.18,163.18,163.14,163.16,1101600002.0
2007-05-02 13:37:00,163.16,163.17,163.15,163.16,893599996.0
2007-05-02 13:38:00,163.16,163.16,163.145,163.15,432299994.0
2007-05-02 13:39:00,163.16,163.18,163.155,163.155,554300004.0
2007-05-02 13:40:00,163.16,163.16,163.145,163.16,576200004.0
2007-05-02 13:41:00,163.15,163.16,163.145,163.15,584999988.0
2007-05-02 13:42:00,163.15,163.15,163.135,163.14,434000000.0
2007-05-02 13:43:00,163.14,163.15,163.14,163.15,277400000.0
2007-05-02 13:44:00,163.15,163.17,163.145,163.17,341800004.0
2007-05-02 13:45:00,163.17,163.17,163.17,163.17,144800000.0
2007-05-02 13:46:00,163.17,163.17,163.165,163.17,149000002.0
2007-05-02 13:47:00,163.165,163.17,163.155,163.16,1159800004.0
2007-05-02 13:48:00,163.16,163.18,163.16,163.18,1245000002.0
2007-05-02 13:49:00,163.18,163.19,163.17,163.18,759600001.0
2007-05-02 13:50:00,163.18,163.19,163.17,163.19,174800000.0
2007-05-02 13:51:00,163.19,163.22,163.19,163.215,349399999.0
2007-05-02 13:52:00,163.21,163.24,163.205,163.22,444700002.0
2007-05-02 13:53:00,163.23,163.27,163.22,163.27,1641900014.0
2007-05-02 13:54:00,163.27,163.27,163.235,163.245,710300003.0
2007-05-02 13:55:00,163.25,163.26,163.22,163.23,1687899999.0
2007-05-02 13:56:00,163.23,163.23,163.195,163.195,1182500013.0
2007-05-02 13:57:00,163.2,163.21,163.19,163.195,1958299999.0
2007-05-02 13:58:00,163.195,163.21,163.175,163.2,1039399997.0
2007-05-02 13:59:00,163.195,163.2,163.18,163.18,418700002.0
2007-05-02 14:00:00,163.18,163.18,163.14,163.14,1279299995.0
2007-05-02 14:01:00,163.13,163.15,163.07,163.13,1965999981.0
2007-05-02 14:02:00,163.14,163.15,163.11,163.14,1965999981.0
2007-05-02 14:03:00,163.14,163.14,163.13,163.14,1965999981.0
2007-05-02 14:04:00,163.135,163.14,163.13,163.13,1111299988.0
2007-05-02 14:05:00,163.13,163.13,163.12,163.13,414099997.0
2007-05-02 14:06:00,163.13,163.15,163.13,163.15,1094699998.0
2007-05-02 14:07:00,163.15,163.15,163.15,163.15,34400000.0
2007-05-02 14:08:00,163.15,163.15,163.13,163.14,1529300000.0
2007-05-02 14:09:00,163.15,163.16,163.15,163.16,2110399984.0
2007-05-02 14:10:00,163.17,163.18,163.16,163.18,2110399984.0
2007-05-02 14:11:00,163.18,163.21,163.18,163.2,2110399984.0
2007-05-02 14:12:00,163.2,163.25,163.2,163.25,1221199987.0
2007-05-02 14:13:00,163.23,163.25,163.215,163.22,1332899977.0
2007-05-02 14:14:00,163.22,163.29,163.215,163.29,732200004.0
2007-05-02 14:15:00,163.28,163.3,163.25,163.25,1099899999.0
2007-05-02 14:16:00,163.24,163.24,163.22,163.24,1459900003.0
2007-05-02 14:17:00,163.22,163.24,163.19,163.23,1459900003.0
2007-05-02 14:18:00,163.22,163.22,163.19,163.21,1459900003.0
2007-05-02 14:19:00,163.2,163.22,163.17,163.19,1459900003.0
2007-05-02 14:20:00,163.2,163.2,163.13,163.15,1459900003.0
2007-05-02 14:21:00,163.14,163.17,163.14,163.16,1459900003.0
2007-05-02 14:22:00,163.17,163.21,163.16,163.18,1459900003.0
2007-05-02 14:23:00,163.19,163.19,163.15,163.17,1459900003.0
2007-05-02 14:24:00,163.16,163.18,163.14,163.17,1459900003.0
2007-05-02 14:25:00,163.18,163.23,163.18,163.21,1459900003.0
2007-05-02 14:26:00,163.22,163.22,163.18,163.18,1459900003.0
2007-05-02 14:27:00,163.18,163.2,163.17,163.185,1459900003.0
2007-05-02 14:28:00,163.185,163.2,163.185,163.2,861599998.0
2007-05-02 14:29:00,163.2,163.2,163.175,163.18,1571199999.0
2007-05-02 14:30:00,163.18,163.18,163.17,163.175,186500002.0
2007-05-02 14:31:00,163.18,163.18,163.15,163.16,679699995.0
2007-05-02 14:32:00,163.16,163.16,163.13,163.14,630900001.0
2007-05-02 14:33:00,163.14,163.14,163.12,163.14,1629199996.0
2007-05-02 14:34:00,163.14,163.14,163.13,163.14,328399993.0
2007-05-02 14:35:00,163.14,163.14,163.09,163.09,1208100007.0
2007-05-02 14:36:00,163.08,163.1,163.04,163.1,1799400004.0
2007-05-02 14:37:00,163.1,163.11,163.07,163.07,1799400004.0
2007-05-02 14:38:00,163.07,163.1,163.05,163.09,918500000.0
2007-05-02 14:39:00,163.085,163.085,163.055,163.06,383100000.0
2007-05-02 14:40:00,163.055,163.1,163.055,163.08,627900002.0
2007-05-02 14:41:00,163.08,163.09,163.07,163.08,1159199995.0
2007-05-02 14:42:00,163.08,163.09,163.04,163.04,1349600009.0
2007-05-02 14:43:00,163.06,163.06,163.05,163.05,1790100021.0
2007-05-02 14:44:00,163.06,163.08,163.05,163.06,1790100021.0
2007-05-02 14:45:00,163.07,163.07,163.05,163.05,1790100021.0
2007-05-02 14:46:00,163.04,163.06,163.04,163.05,1790100021.0
2007-05-02 14:47:00,163.06,163.06,163.05,163.06,1790100021.0
2007-05-02 14:48:00,163.05,163.07,163.05,163.06,1790100021.0
2007-05-02 14:49:00,163.07,163.07,163.05,163.06,1790100021.0
2007-05-02 14:50:00,163.05,163.07,163.05,163.07,1790100021.0
2007-05-02 14:51:00,163.07,163.12,163.05,163.12,2074099991.0
2007-05-02 14:52:00,163.13,163.16,163.1,163.13,2074099991.0
2007-05-02 14:53:00,163.14,163.15,163.12,163.12,2074099991.0
2007-05-02 14:54:00,163.13,163.13,163.11,163.13,2074099991.0
2007-05-02 14:55:00,163.13,163.14,163.115,163.115,1338300001.0
2007-05-02 14:56:00,163.115,163.13,163.105,163.125,1559499992.0
2007-05-02 14:57:00,163.13,163.13,163.095,163.1,1948700005.0
2007-05-02 14:58:00,163.1,163.11,163.08,163.1,1470900005.0
2007-05-02 14:59:00,163.1,163.1,163.065,163.08,1522800013.0
2007-05-02 15:00:00,163.08,163.11,163.08,163.1,1079649984.0
2007-05-02 15:01:00,163.1,163.16,163.1,163.16,1767100009.0
2007-05-02 15:02:00,163.17,163.21,163.17,163.18,1456099997.0
2007-05-02 15:03:00,163.17,163.18,163.17,163.17,1456099997.0
2007-05-02 15:04:00,163.175,163.19,163.17,163.185,1456099997.0
2007-05-02 15:05:00,163.19,163.23,163.17,163.205,1404200007.0
2007-05-02 15:06:00,163.22,163.26,163.22,163.25,1251699996.0
2007-05-02 15:07:00,163.26,163.27,163.245,163.26,1251699996.0
2007-05-02 15:08:00,163.26,163.275,163.245,163.26,2030600004.0
2007-05-02 15:09:00,163.26,163.26,163.24,163.26,761300002.0
2007-05-02 15:10:00,163.26,163.26,163.245,163.26,1243999995.0
2007-05-02 15:11:00,163.26,163.26,163.215,163.215,1439100000.0
2007-05-02 15:12:00,163.22,163.23,163.21,163.23,1868399989.0
2007-05-02 15:13:00,163.23,163.23,163.225,163.23,22500000.0
2007-05-02 15:14:00,163.23,163.25,163.23,163.25,269050001.0
2007-05-02 15:15:00,163.25,163.25,163.24,163.24,314650002.0
2007-05-02 15:16:00,163.24,163.25,163.23,163.25,210500001.0
2007-05-02 15:17:00,163.26,163.26,163.25,163.26,864500006.0
2007-05-02 15:18:00,163.25,163.27,163.25,163.27,864500006.0
2007-05-02 15:19:00,163.27,163.27,163.26,163.265,864500006.0
2007-05-02 15:20:00,163.27,163.28,163.265,163.27,1605200001.0
2007-05-02 15:21:00,163.26,163.27,163.25,163.27,982399999.0
2007-05-02 15:22:00,163.27,163.27,163.23,163.24,1437799996.0
2007-05-02 15:23:00,163.24,163.25,163.21,163.21,1437799996.0
2007-05-02 15:24:00,163.21,163.23,163.205,163.23,684099995.0
2007-05-02 15:25:00,163.22,163.23,163.21,163.23,2017699998.0
2007-05-02 15:26:00,163.23,163.24,163.23,163.23,334699999.0
2007-05-02 15:27:00,163.235,163.24,163.235,163.24,314500000.0
2007-05-02 15:28:00,163.25,163.25,163.25,163.25,719699997.0
2007-05-02 15:29:00,163.25,163.26,163.25,163.26,719699997.0
2007-05-02 15:30:00,163.26,163.27,163.25,163.25,186400001.0
2007-05-02 15:31:00,163.26,163.27,163.24,163.24,1931599995.0
2007-05-02 15:32:00,163.24,163.24,163.19,163.19,1296799997.0
2007-05-02 15:33:00,163.2,163.23,163.2,163.21,824300003.0
2007-05-02 15:34:00,163.205,163.22,163.2,163.21,941599998.0
2007-05-02 15:35:00,163.2,163.25,163.2,163.24,797999998.0
2007-05-02 15:36:00,163.24,163.24,163.215,163.22,605399998.0
2007-05-02 15:37:00,163.22,163.22,163.22,163.22,467600000.0
2007-05-02 15:38:00,163.22,163.22,163.2,163.2,296600000.0
2007-05-02 15:39:00,163.2,163.2,163.18,163.19,800399994.0
2007-05-02 15:40:00,163.18,163.19,163.17,163.18,988900008.0
2007-05-02 15:41:00,163.18,163.18,163.16,163.17,385199992.0
2007-05-02 15:42:00,163.18,163.18,163.17,163.17,371800001.0
2007-05-02 15:43:00,163.17,163.22,163.17,163.205,1911599997.0
2007-05-02 15:44:00,163.21,163.23,163.205,163.22,774200001.0
2007-05-02 15:45:00,163.22,163.24,163.22,163.24,463799999.0
2007-05-02 15:46:00,163.24,163.26,163.24,163.26,417299999.0
2007-05-02 15:47:00,163.26,163.26,163.24,163.25,934496470.0
2007-05-02 15:48:00,163.26,163.28,163.25,163.26,1525999989.0
2007-05-02 15:49:00,163.27,163.27,163.25,163.27,1525999989.0
2007-05-02 15:50:00,163.265,163.28,163.26,163.28,1158999989.0
2007-05-02 15:51:00,163.28,163.29,163.27,163.28,1158500000.0
2007-05-02 15:52:00,163.28,163.29,163.27,163.275,713300001.0
2007-05-02 15:53:00,163.275,163.285,163.265,163.28,1388299998.0
2007-05-02 15:54:00,163.29,163.34,163.28,163.34,1721455696.0
2007-05-02 15:55:00,163.34,163.38,163.34,163.34,1721455696.0
2007-05-02 15:56:00,163.35,163.35,163.3,163.32,1999200007.0
2007-05-02 15:57:00,163.32,163.32,163.29,163.29,1999200007.0
2007-05-02 15:58:00,163.3,163.3,163.29,163.3,1762200006.0
2007-05-02 15:59:00,163.29,163.31,163.28,163.29,1762200006.0
2007-05-02 16:00:00,163.28,163.34,163.28,163.31,1762200006.0
2007-05-02 16:01:00,163.3,163.31,163.3,163.3,1762200006.0
2007-05-02 16:02:00,163.31,163.35,163.28,163.33,1762200006.0
2007-05-02 16:03:00,163.32,163.32,163.28,163.29,1762200006.0
2007-05-02 16:04:00,163.28,163.3,163.28,163.29,1762200006.0
2007-05-02 16:05:00,163.28,163.29,163.26,163.28,1762200006.0
2007-05-02 16:06:00,163.28,163.3,163.27,163.3,1762200006.0
2007-05-02 16:07:00,163.31,163.32,163.28,163.3,1542800006.0
2007-05-02 16:08:00,163.29,163.31,163.29,163.31,1542800006.0
2007-05-02 16:09:00,163.3,163.31,163.27,163.28,1542800006.0
2007-05-02 16:10:00,163.29,163.29,163.26,163.27,1542800006.0
2007-05-02 16:11:00,163.27,163.27,163.26,163.26,1542800006.0
2007-05-02 16:12:00,163.26,163.3,163.26,163.28,980100002.0
2007-05-02 16:13:00,163.27,163.28,163.26,163.28,1807100008.0
2007-05-02 16:14:00,163.27,163.3,163.27,163.29,1807100008.0
2007-05-02 16:15:00,163.3,163.31,163.29,163.31,1807100008.0
2007-05-02 16:16:00,163.3,163.31,163.29,163.3,1807100008.0
2007-05-02 16:17:00,163.29,163.31,163.28,163.3,1807100008.0
2007-05-02 16:18:00,163.295,163.31,163.285,163.29,1807100008.0
2007-05-02 16:19:00,163.3,163.31,163.29,163.31,1744699996.0
2007-05-02 16:20:00,163.31,163.33,163.3,163.3,1744699996.0
2007-05-02 16:21:00,163.3,163.31,163.25,163.26,654599998.0
2007-05-02 16:22:00,163.27,163.28,163.25,163.25,654599998.0
2007-05-02 16:23:00,163.25,163.27,163.25,163.27,654599998.0
2007-05-02 16:24:00,163.27,163.29,163.26,163.27,2133500008.0
2007-05-02 16:25:00,163.26,163.34,163.25,163.33,2133500008.0
2007-05-02 16:26:00,163.32,163.37,163.32,163.37,2133500008.0
2007-05-02 16:27:00,163.36,163.37,163.31,163.34,2133500008.0
2007-05-02 16:28:00,163.33,163.34,163.31,163.33,2133500008.0
2007-05-02 16:29:00,163.34,163.35,163.34,163.34,2133500008.0
2007-05-02 16:30:00,163.33,163.35,163.32,163.35,2133500008.0
2007-05-02 16:31:00,163.33,163.34,163.31,163.32,2133500008.0
2007-05-02 16:32:00,163.31,163.36,163.31,163.34,2133500008.0
2007-05-02 16:33:00,163.335,163.35,163.325,163.34,2133500008.0
2007-05-02 16:34:00,163.34,163.36,163.34,163.34,2136699999.0
2007-05-02 16:35:00,163.35,163.36,163.34,163.36,968100000.0
2007-05-02 16:36:00,163.34,163.36,163.34,163.35,968100000.0
2007-05-02 16:37:00,163.36,163.37,163.36,163.37,1008400000.0
2007-05-02 16:38:00,163.37,163.38,163.35,163.36,1008400000.0
2007-05-02 16:39:00,163.36,163.36,163.345,163.345,1944325012.0
2007-05-02 16:40:00,163.36,163.37,163.34,163.35,1816200012.0
2007-05-02 16:41:00,163.36,163.37,163.35,163.37,1816200012.0
2007-05-02 16:42:00,163.37,163.37,163.345,163.36,1816200012.0
2007-05-02 16:43:00,163.37,163.37,163.36,163.37,2136099998.0
2007-05-02 16:44:00,163.37,163.37,163.36,163.36,395899998.0
2007-05-02 16:45:00,163.35,163.37,163.35,163.36,1291599999.0
2007-05-02 16:46:00,163.36,163.37,163.34,163.34,1739499977.0
2007-05-02 16:47:00,163.35,163.35,163.31,163.33,928399993.0
2007-05-02 16:48:00,163.33,163.33,163.32,163.325,928399993.0
2007-05-02 16:49:00,163.33,163.34,163.33,163.33,621900000.0
2007-05-02 16:50:00,163.34,163.35,163.33,163.34,538600010.0
2007-05-02 16:51:00,163.34,163.34,163.33,163.34,538600010.0
2007-05-02 16:52:00,163.34,163.35,163.34,163.35,484600001.0
2007-05-02 16:53:00,163.35,163.35,163.33,163.33,926999993.0
2007-05-02 16:54:00,163.32,163.34,163.31,163.34,926999993.0
2007-05-02 16:55:00,163.34,163.34,163.32,163.34,926999993.0
2007-05-02 16:56:00,163.34,163.34,163.33,163.335,1011099998.0
2007-05-02 16:57:00,163.34,163.34,163.315,163.32,792100002.0
2007-05-02 16:58:00,163.31,163.33,163.31,163.31,1170100000.0
2007-05-02 16:59:00,163.32,163.32,163.31,163.31,1170100000.0
2007-05-02 17:00:00,163.31,163.32,163.3,163.32,1170100000.0
2007-05-02 17:01:00,163.32,163.36,163.32,163.36,872000001.0
2007-05-02 17:02:00,163.35,163.37,163.33,163.35,872000001.0
2007-05-02 17:03:00,163.36,163.36,163.3,163.32,872000001.0
2007-05-02 17:04:00,163.31,163.31,163.29,163.31,872000001.0
2007-05-02 17:06:00,163.32,163.32,163.305,163.32,872000001.0
2007-05-02 17:07:00,163.32,163.35,163.3,163.31,868800011.0
2007-05-02 17:08:00,163.3,163.32,163.3,163.32,868800011.0
2007-05-02 17:09:00,163.32,163.34,163.31,163.33,1063699995.0
2007-05-02 17:10:00,163.33,163.34,163.33,163.33,557600002.0
2007-05-02 17:11:00,163.33,163.35,163.33,163.35,557700000.0
2007-05-02 17:12:00,163.35,163.37,163.345,163.36,764699996.0
2007-05-02 17:13:00,163.36,163.36,163.34,163.355,1344100002.0
2007-05-02 17:14:00,163.355,163.37,163.335,163.335,1050450006.0
2007-05-02 17:15:00,163.335,163.36,163.335,163.36,863700004.0
2007-05-02 17:16:00,163.36,163.36,163.35,163.35,217600000.0
2007-05-02 17:17:00,163.34,163.34,163.29,163.3,1410700003.0
2007-05-02 17:18:00,163.29,163.32,163.28,163.32,1410700003.0
2007-05-02 17:19:00,163.33,163.33,163.3,163.31,1410700003.0
2007-05-02 17:20:00,163.31,163.33,163.295,163.33,1786199998.0
2007-05-02 17:21:00,163.31,163.31,163.28,163.28,1285650000.0
2007-05-02 17:22:00,163.29,163.32,163.28,163.32,1285650000.0
2007-05-02 17:23:00,163.31,163.31,163.285,163.305,954599999.0
2007-05-02 17:24:00,163.31,163.34,163.27,163.29,1884600018.0
2007-05-02 17:25:00,163.29,163.31,163.28,163.31,1845499993.0
2007-05-02 17:26:00,163.31,163.32,163.305,163.305,1930799994.0
2007-05-02 17:27:00,163.305,163.35,163.305,163.34,1865799992.0
2007-05-02 17:28:00,163.34,163.37,163.33,163.36,1856700000.0
2007-05-02 17:29:00,163.36,163.36,163.33,163.335,1856700000.0
2007-05-02 17:30:00,163.335,163.36,163.335,163.35,2008100003.0
2007-05-02 17:31:00,163.35,163.37,163.345,163.355,1668900008.0
2007-05-02 17:32:00,163.36,163.36,163.34,163.35,807000004.0
2007-05-02 17:33:00,163.35,163.36,163.345,163.36,565700001.0
2007-05-02 17:34:00,163.36,163.36,163.35,163.35,202499999.0
2007-05-02 17:35:00,163.35,163.36,163.325,163.325,870600001.0
2007-05-02 17:36:00,163.325,163.34,163.32,163.33,1074699996.0
2007-05-02 17:37:00,163.33,163.34,163.325,163.33,761799992.0
2007-05-02 17:38:00,163.33,163.34,163.31,163.325,1437199999.0
2007-05-02 17:39:00,163.325,163.34,163.32,163.32,1197000001.0
2007-05-02 17:40:00,163.325,163.33,163.315,163.32,1856199979.0
2007-05-02 17:41:00,163.32,163.32,163.305,163.305,1036899997.0
2007-05-02 17:42:00,163.3,163.3,163.26,163.29,1659100000.0
2007-05-02 17:43:00,163.285,163.29,163.25,163.25,1659100000.0
2007-05-02 17:44:00,163.26,163.27,163.24,163.27,2123299991.0
2007-05-02 17:45:00,163.26,163.28,163.26,163.27,2123299991.0
2007-05-02 17:46:00,163.27,163.275,163.26,163.26,1517099992.0
2007-05-02 17:47:00,163.26,163.26,163.255,163.255,514900004.0
2007-05-02 17:48:00,163.26,163.26,163.23,163.25,873200002.0
2007-05-02 17:49:00,163.25,163.26,163.24,163.24,873200002.0
2007-05-02 17:50:00,163.24,163.24,163.23,163.235,1010299998.0
2007-05-02 17:51:00,163.235,163.24,163.23,163.24,968499999.0
2007-05-02 17:52:00,163.24,163.26,163.24,163.26,689999994.0
2007-05-02 17:53:00,163.26,163.28,163.255,163.27,806300006.0
2007-05-02 17:54:00,163.27,163.28,163.255,163.26,1117800003.0
2007-05-02 17:55:00,163.27,163.29,163.265,163.265,1353700006.0
2007-05-02 17:56:00,163.27,163.28,163.27,163.28,1066100003.0
2007-05-02 17:57:00,163.275,163.29,163.275,163.28,506799998.0
2007-05-02 17:58:00,163.28,163.28,163.26,163.26,168899998.0
2007-05-02 17:59:00,163.26,163.28,163.26,163.26,555299996.0
2007-05-02 18:00:00,163.26,163.28,163.26,163.27,716900001.0
2007-05-02 18:01:00,163.27,163.27,163.26,163.27,266500002.0
2007-05-02 18:02:00,163.27,163.29,163.27,163.27,432600000.0
2007-05-02 18:03:00,163.27,163.28,163.27,163.27,99299999.0
2007-05-02 18:04:00,163.27,163.27,163.26,163.26,263299998.0
2007-05-02 18:05:00,163.26,163.26,163.245,163.25,178399999.0
2007-05-02 18:06:00,163.25,163.25,163.24,163.24,122400000.0
2007-05-02 18:07:00,163.24,163.24,163.225,163.23,478000000.0
2007-05-02 18:08:00,163.23,163.25,163.23,163.25,439199999.0
2007-05-02 18:09:00,163.25,163.25,163.24,163.24,1006399994.0
2007-05-02 18:10:00,163.24,163.25,163.24,163.24,729200003.0
2007-05-02 18:11:00,163.24,163.27,163.24,163.255,1492000012.0
2007-05-02 18:12:00,163.26,163.29,163.26,163.28,553500002.0
2007-05-02 18:13:00,163.29,163.3,163.275,163.3,1395100003.0
2007-05-02 18:14:00,163.3,163.32,163.295,163.3,856200001.0
2007-05-02 18:15:00,163.295,163.3,163.275,163.28,716900001.0
2007-05-02 18:16:00,163.275,163.29,163.275,163.29,994299996.0
2007-05-02 18:17:00,163.29,163.3,163.29,163.29,316399997.0
2007-05-02 18:18:00,163.29,163.31,163.29,163.31,594099984.0
2007-05-02 18:19:00,163.31,163.31,163.29,163.3,955000014.0
2007-05-02 18:20:00,163.3,163.33,163.3,163.33,999700003.0
2007-05-02 18:21:00,163.33,163.33,163.32,163.33,319100002.0
2007-05-02 18:22:00,163.33,163.33,163.315,163.32,229600001.0
2007-05-02 18:23:00,163.32,163.32,163.315,163.32,82400002.0
2007-05-02 18:24:00,163.32,163.35,163.32,163.33,834400003.0
2007-05-02 18:25:00,163.34,163.36,163.32,163.33,1383000016.0
2007-05-02 18:26:00,163.32,163.33,163.315,163.32,1065699999.0
2007-05-02 18:27:00,163.32,163.36,163.31,163.35,1803500005.0
2007-05-02 18:28:00,163.36,163.36,163.35,163.35,1295000006.0
2007-05-02 18:29:00,163.345,163.35,163.34,163.34,145900002.0
2007-05-02 18:30:00,163.34,163.34,163.33,163.34,855700004.0
2007-05-02 18:31:00,163.34,163.34,163.34,163.34,239500002.0
2007-05-02 18:32:00,163.34,163.35,163.34,163.34,1355499991.0
2007-05-02 18:33:00,163.34,163.36,163.34,163.35,1119500007.0
2007-05-02 18:34:00,163.35,163.35,163.34,163.35,1334699995.0
2007-05-02 18:35:00,163.35,163.36,163.345,163.35,923600001.0
2007-05-02 18:36:00,163.35,163.35,163.34,163.34,892799991.0
2007-05-02 18:37:00,163.34,163.35,163.34,163.35,399799998.0
2007-05-02 18:38:00,163.35,163.35,163.34,163.34,364400005.0
2007-05-02 18:39:00,163.34,163.345,163.34,163.345,547199999.0
2007-05-02 18:40:00,163.345,163.35,163.345,163.35,67600000.0
2007-05-02 18:41:00,163.35,163.35,163.34,163.34,282000003.0
2007-05-02 18:42:00,163.34,163.36,163.34,163.35,1577800001.0
2007-05-02 18:43:00,163.35,163.35,163.34,163.34,1249699996.0
2007-05-02 18:44:00,163.34,163.35,163.34,163.35,546400005.0
2007-05-02 18:45:00,163.35,163.35,163.32,163.33,633200003.0
2007-05-02 18:46:00,163.32,163.34,163.315,163.32,1315300004.0
2007-05-02 18:47:00,163.32,163.325,163.315,163.32,1912899992.0
2007-05-02 18:48:00,163.32,163.32,163.31,163.31,1920899999.0
2007-05-02 18:49:00,163.31,163.32,163.305,163.31,1442700010.0
2007-05-02 18:50:00,163.31,163.31,163.305,163.31,466300003.0
2007-05-02 18:51:00,163.31,163.31,163.31,163.31,489300014.0
2007-05-02 18:52:00,163.31,163.33,163.31,163.33,576800009.0
2007-05-02 18:53:00,163.34,163.34,163.325,163.325,222600000.0
2007-05-02 18:54:00,163.325,163.325,163.315,163.315,371099995.0
2007-05-02 18:55:00,163.31,163.325,163.31,163.31,1636999990.0
2007-05-02 18:56:00,163.31,163.33,163.31,163.32,1677799998.0
2007-05-02 18:57:00,163.32,163.32,163.3,163.32,1036900004.0
2007-05-02 18:58:00,163.31,163.32,163.305,163.31,637200008.0
2007-05-02 18:59:00,163.31,163.33,163.31,163.33,761100002.0
2007-05-02 19:00:00,163.33,163.36,163.33,163.355,1749900005.0
2007-05-02 19:01:00,163.355,163.37,163.35,163.36,570099993.0
2007-05-02 19:02:00,163.36,163.37,163.355,163.355,206000003.0
2007-05-02 19:03:00,163.355,163.36,163.355,163.36,148299998.0
2007-05-02 19:04:00,163.36,163.37,163.36,163.37,84800000.0
2007-05-02 19:05:00,163.37,163.37,163.36,163.36,363699999.0
2007-05-02 19:06:00,163.36,163.36,163.35,163.35,271200005.0
2007-05-02 19:07:00,163.35,163.35,163.35,163.35,302400000.0
2007-05-02 19:08:00,163.36,163.36,163.34,163.34,742599986.0
2007-05-02 19:09:00,163.34,163.34,163.34,163.34,1067999976.0
2007-05-02 19:10:00,163.34,163.34,163.31,163.31,1442999992.0
2007-05-02 19:11:00,163.32,163.33,163.31,163.33,436600000.0
2007-05-02 19:12:00,163.33,163.33,163.325,163.325,54400000.0
2007-05-02 19:13:00,163.33,163.33,163.31,163.32,467699996.0
2007-05-02 19:14:00,163.32,163.32,163.31,163.32,193600000.0
2007-05-02 19:15:00,163.32,163.32,163.305,163.31,169699996.0
2007-05-02 19:16:00,163.31,163.32,163.305,163.31,338200000.0
2007-05-02 19:17:00,163.32,163.32,163.305,163.31,455700001.0
2007-05-02 19:18:00,163.305,163.32,163.305,163.31,570400002.0
2007-05-02 19:19:00,163.31,163.32,163.31,163.31,182400003.0
2007-05-02 19:20:00,163.32,163.32,163.31,163.32,77900000.0
2007-05-02 19:21:00,163.32,163.33,163.32,163.33,117400000.0
2007-05-02 19:23:00,163.33,163.34,163.325,163.325,480399998.0
2007-05-02 19:24:00,163.33,163.34,163.325,163.34,341800000.0
2007-05-02 19:25:00,163.34,163.34,163.33,163.33,343999998.0
2007-05-02 19:26:00,163.33,163.33,163.325,163.325,209900001.0
2007-05-02 19:27:00,163.325,163.34,163.325,163.33,312100001.0
2007-05-02 19:28:00,163.33,163.34,163.33,163.34,328799998.0
2007-05-02 19:29:00,163.34,163.34,163.325,163.335,248199996.0
2007-05-02 19:30:00,163.34,163.34,163.33,163.34,420900000.0
2007-05-02 19:31:00,163.34,163.34,163.34,163.34,38400000.0
2007-05-02 19:32:00,163.34,163.34,163.32,163.33,307999996.0
2007-05-02 19:33:00,163.33,163.35,163.33,163.35,322399994.0
2007-05-02 19:34:00,163.34,163.34,163.335,163.335,78400000.0
2007-05-02 19:35:00,163.34,163.34,163.33,163.34,216499999.0
2007-05-02 19:36:00,163.33,163.34,163.325,163.325,287500001.0
2007-05-02 19:37:00,163.325,163.33,163.325,163.33,222899996.0
2007-05-02 19:38:00,163.34,163.34,163.33,163.34,324100007.0
2007-05-02 19:39:00,163.35,163.35,163.33,163.33,510099993.0
2007-05-02 19:40:00,163.33,163.34,163.33,163.34,1008300003.0
2007-05-02 19:41:00,163.33,163.35,163.325,163.35,692199999.0
2007-05-02 19:42:00,163.34,163.34,163.325,163.325,698699997.0
2007-05-02 19:43:00,163.325,163.34,163.325,163.33,675699990.0
2007-05-02 19:44:00,163.33,163.34,163.33,163.34,469599998.0
2007-05-02 19:45:00,163.34,163.34,163.33,163.33,395199997.0
2007-05-02 19:46:00,163.34,163.34,163.32,163.33,607099993.0
2007-05-02 19:47:00,163.34,163.34,163.33,163.34,50700000.0
2007-05-02 19:48:00,163.34,163.34,163.33,163.33,225600000.0
2007-05-02 19:49:00,163.33,163.33,163.32,163.33,380799988.0
2007-05-02 19:50:00,163.32,163.33,163.315,163.33,506999986.0
2007-05-02 19:51:00,163.33,163.33,163.32,163.32,437499992.0
2007-05-02 19:52:00,163.33,163.33,163.33,163.33,4800000.0
2007-05-02 19:53:00,163.33,163.33,163.33,163.33,33600000.0
2007-05-02 19:54:00,163.33,163.33,163.33,163.33,105300000.0
2007-05-02 19:55:00,163.33,163.34,163.33,163.335,68000000.0
2007-05-02 19:56:00,163.34,163.36,163.34,163.36,207899997.0
2007-05-02 19:57:00,163.36,163.36,163.345,163.35,196100000.0
2007-05-02 19:58:00,163.36,163.36,163.35,163.35,295999998.0
2007-05-02 19:59:00,163.35,163.35,163.35,163.35,14700000.0
2007-05-02 20:00:00,163.35,163.35,163.35,163.35,144300000.0
2007-05-02 20:01:00,163.35,163.36,163.34,163.36,153399999.0
2007-05-02 20:02:00,163.36,163.36,163.35,163.35,96200000.0
2007-05-02 20:03:00,163.35,163.36,163.35,163.36,173800000.0
2007-05-02 20:04:00,163.36,163.38,163.36,163.37,342400000.0
2007-05-02 20:05:00,163.37,163.37,163.36,163.37,282400000.0
2007-05-02 20:06:00,163.37,163.38,163.37,163.38,266400000.0
2007-05-02 20:07:00,163.38,163.39,163.37,163.37,328900001.0
2007-05-02 20:08:00,163.365,163.37,163.365,163.37,116000000.0
2007-05-02 20:09:00,163.37,163.38,163.37,163.37,216800000.0
2007-05-02 20:10:00,163.37,163.37,163.36,163.37,148700000.0
2007-05-02 20:11:00,163.37,163.37,163.355,163.355,425199989.0
2007-05-02 20:12:00,163.36,163.37,163.36,163.37,283999999.0
2007-05-02 20:13:00,163.37,163.37,163.37,163.37,9800000.0
2007-05-02 20:14:00,163.37,163.37,163.355,163.36,434500012.0
2007-05-02 20:15:00,163.36,163.36,163.345,163.36,532299995.0
2007-05-02 20:16:00,163.36,163.36,163.36,163.36,424399999.0
2007-05-02 20:17:00,163.36,163.37,163.355,163.37,138800003.0
2007-05-02 20:18:00,163.37,163.37,163.37,163.37,5600000.0
2007-05-02 20:19:00,163.37,163.37,163.37,163.37,67200000.0
2007-05-02 20:20:00,163.37,163.37,163.37,163.37,16800000.0
2007-05-02 20:21:00,163.37,163.37,163.37,163.37,151200000.0
2007-05-02 20:22:00,163.37,163.37,163.37,163.37,44800000.0
2007-05-02 20:23:00,163.37,163.37,163.37,163.37,828199993.0
2007-05-02 20:24:00,163.37,163.38,163.37,163.37,534999996.0
2007-05-02 20:25:00,163.37,163.37,163.36,163.36,406599994.0
2007-05-02 20:26:00,163.36,163.37,163.36,163.36,176900003.0
2007-05-02 20:28:00,163.37,163.37,163.36,163.37,50300000.0
2007-05-02 20:29:00,163.36,163.37,163.36,163.36,733100001.0
2007-05-02 20:30:00,163.36,163.36,163.355,163.355,367699999.0
2007-05-02 20:31:00,163.355,163.355,163.35,163.35,207200000.0
2007-05-02 20:32:00,163.35,163.36,163.35,163.355,1287599982.0
2007-05-02 20:33:00,163.355,163.36,163.35,163.355,875699986.0
2007-05-02 20:34:00,163.355,163.38,163.355,163.36,921999992.0
2007-05-02 20:35:00,163.36,163.36,163.355,163.355,53599998.0
2007-05-02 20:36:00,163.36,163.36,163.34,163.36,1059800008.0
2007-05-02 20:37:00,163.355,163.36,163.35,163.355,1120199992.0
2007-05-02 20:38:00,163.36,163.36,163.355,163.36,291699993.0
2007-05-02 20:39:00,163.36,163.36,163.36,163.36,464799992.0
2007-05-02 20:41:00,163.36,163.36,163.36,163.36,320800000.0
2007-05-02 20:42:00,163.36,163.36,163.36,163.36,308799992.0
2007-05-02 20:43:00,163.36,163.36,163.35,163.36,742799999.0
2007-05-02 20:44:00,163.36,163.36,163.35,163.35,639500008.0
2007-05-02 20:45:00,163.35,163.355,163.345,163.35,713400022.0
2007-05-02 20:46:00,163.35,163.36,163.345,163.35,1919299993.0
2007-05-02 20:47:00,163.355,163.36,163.35,163.36,587899992.0
2007-05-02 20:48:00,163.36,163.36,163.35,163.355,368099995.0
2007-05-02 20:49:00,163.355,163.36,163.355,163.36,313399998.0
2007-05-02 20:50:00,163.36,163.36,163.35,163.35,190300002.0
2007-05-02 20:51:00,163.355,163.36,163.355,163.355,181399998.0
2007-05-02 20:52:00,163.355,163.355,163.34,163.35,571899997.0
2007-05-02 20:53:00,163.35,163.35,163.35,163.35,216499995.0
2007-05-02 20:54:00,163.35,163.35,163.35,163.35,110400000.0
2007-05-02 20:55:00,163.35,163.35,163.335,163.35,1134799998.0
2007-05-02 20:56:00,163.35,163.35,163.345,163.35,103200000.0
2007-05-02 20:57:00,163.35,163.35,163.335,163.34,420800001.0
2007-05-02 20:58:00,163.34,163.35,163.335,163.35,1673699982.0
2007-05-02 20:59:00,163.35,163.35,163.34,163.35,779499993.0
2007-05-02 21:00:00,163.355,163.355,163.34,163.34,1194099998.0
2007-05-02 21:01:00,163.34,163.35,163.325,163.325,923799997.0
2007-05-02 21:02:00,163.33,163.34,163.32,163.34,443600007.0
2007-05-02 21:03:00,163.34,163.34,163.33,163.33,263799999.0
2007-05-02 21:04:00,163.33,163.33,163.32,163.32,87199999.0
2007-05-02 21:05:00,163.33,163.33,163.315,163.325,1385399999.0
2007-05-02 21:06:00,163.32,163.33,163.32,163.325,250499998.0
2007-05-02 21:07:00,163.325,163.325,163.32,163.32,442700001.0
2007-05-02 21:08:00,163.32,163.32,163.315,163.315,576199996.0
2007-05-02 21:09:00,163.33,163.33,163.31,163.31,342700001.0
2007-05-02 21:10:00,163.31,163.31,163.295,163.3,877100001.0
2007-05-02 21:11:00,163.305,163.31,163.28,163.3,1281599993.0
2007-05-02 21:12:00,163.3,163.31,163.295,163.31,608199994.0
2007-05-02 21:13:00,163.31,163.31,163.3,163.31,222399996.0
2007-05-02 21:14:00,163.31,163.31,163.3,163.3,312799992.0
2007-05-02 21:15:00,163.3,163.31,163.3,163.31,159000000.0
2007-05-02 21:16:00,163.31,163.31,163.305,163.305,129599999.0
2007-05-02 21:17:00,163.305,163.31,163.305,163.31,80799999.0
2007-05-02 21:18:00,163.31,163.31,163.295,163.3,833299995.0
2007-05-02 21:19:00,163.31,163.31,163.3,163.3,160700002.0
2007-05-02 21:20:00,163.3,163.31,163.295,163.3,377699997.0
2007-05-02 21:21:00,163.3,163.3,163.28,163.28,388600002.0
2007-05-02 21:22:00,163.28,163.29,163.28,163.285,286000001.0
2007-05-02 21:23:00,163.28,163.29,163.275,163.28,719999998.0
2007-05-02 21:24:00,163.29,163.3,163.29,163.29,212299995.0
2007-05-02 21:25:00,163.29,163.3,163.29,163.29,487300003.0
2007-05-02 21:26:00,163.29,163.3,163.29,163.3,396600000.0
2007-05-02 21:27:00,163.3,163.31,163.29,163.3,695999995.0
2007-05-02 21:28:00,163.3,163.3,163.29,163.295,456199999.0
2007-05-02 21:29:00,163.3,163.3,163.29,163.3,182299997.0
2007-05-02 21:30:00,163.3,163.31,163.3,163.3,183899998.0
2007-05-02 21:31:00,163.3,163.3,163.28,163.29,983099992.0
2007-05-02 21:32:00,163.29,163.3,163.27,163.29,1987399994.0
2007-05-02 21:33:00,163.3,163.3,163.285,163.295,668799991.0
2007-05-02 21:34:00,163.3,163.3,163.29,163.3,213400000.0
2007-05-02 21:35:00,163.3,163.3,163.29,163.29,576699991.0
2007-05-02 21:36:00,163.29,163.3,163.285,163.29,737199991.0
2007-05-02 21:37:00,163.285,163.3,163.285,163.295,537599996.0
2007-05-02 21:38:00,163.3,163.3,163.29,163.29,362600000.0
2007-05-02 21:39:00,163.29,163.31,163.275,163.275,2079299986.0
2007-05-02 21:40:00,163.275,163.295,163.275,163.29,1212399990.0
2007-05-02 21:41:00,163.29,163.295,163.285,163.29,1034999996.0
2007-05-02 21:42:00,163.29,163.3,163.29,163.295,121100001.0
2007-05-02 21:43:00,163.29,163.3,163.29,163.3,477800001.0
2007-05-02 21:44:00,163.3,163.3,163.3,163.3,20000000.0
2007-05-02 21:45:00,163.29,163.3,163.275,163.275,861100000.0
2007-05-02 21:46:00,163.27,163.27,163.27,163.27,486700024.0
2007-05-02 21:47:00,163.27,163.28,163.27,163.28,103100002.0
2007-05-02 21:48:00,163.28,163.28,163.25,163.26,406599997.0
2007-05-02 21:49:00,163.26,163.28,163.26,163.265,698900006.0
2007-05-02 21:50:00,163.27,163.27,163.255,163.27,471899998.0
2007-05-02 21:51:00,163.27,163.27,163.26,163.26,292600000.0
2007-05-02 21:52:00,163.26,163.26,163.25,163.25,845700006.0
2007-05-02 21:53:00,163.25,163.27,163.25,163.27,459100001.0
2007-05-02 21:54:00,163.27,163.27,163.26,163.26,359199996.0
2007-05-02 21:55:00,163.26,163.26,163.25,163.255,214300000.0
2007-05-02 21:56:00,163.255,163.255,163.245,163.25,1685499997.0
2007-05-02 21:57:00,163.25,163.26,163.245,163.25,322200009.0
2007-05-02 21:58:00,163.26,163.26,163.24,163.255,216399996.0
2007-05-02 21:59:00,163.26,163.26,163.26,163.26,67599998.0
2007-05-02 22:00:00,163.26,163.26,163.25,163.26,228800007.0
2007-05-02 22:01:00,163.26,163.26,163.25,163.26,222400002.0
2007-05-02 22:02:00,163.255,163.26,163.245,163.245,507200002.0
2007-05-02 22:03:00,163.245,163.25,163.245,163.25,255600000.0
2007-05-02 22:04:00,163.25,163.26,163.245,163.25,618599998.0
2007-05-02 22:05:00,163.255,163.26,163.255,163.26,28000000.0
2007-05-02 22:06:00,163.26,163.26,163.255,163.255,195899999.0
2007-05-02 22:07:00,163.27,163.28,163.25,163.27,559999998.0
2007-05-02 22:08:00,163.27,163.28,163.27,163.27,657599996.0
2007-05-02 22:09:00,163.27,163.27,163.27,163.27,279299994.0
2007-05-02 22:11:00,163.28,163.28,163.27,163.27,296399997.0
2007-05-02 22:12:00,163.27,163.28,163.265,163.275,368199998.0
2007-05-02 22:13:00,163.28,163.28,163.27,163.28,172000000.0
2007-05-02 22:14:00,163.28,163.28,163.265,163.28,255700000.0
2007-05-02 22:15:00,163.28,163.28,163.265,163.275,637899996.0
2007-05-02 22:16:00,163.28,163.28,163.265,163.27,1119047115.0
2007-05-02 22:17:00,163.265,163.29,163.265,163.285,468300001.0
2007-05-02 22:18:00,163.285,163.3,163.275,163.3,608799985.0
2007-05-02 22:19:00,163.3,163.31,163.3,163.31,928000000.0
2007-05-02 22:20:00,163.31,163.31,163.28,163.3,774100001.0
2007-05-02 22:21:00,163.3,163.3,163.285,163.29,192700000.0
2007-05-02 22:22:00,163.29,163.31,163.29,163.305,892200001.0
2007-05-02 22:23:00,163.295,163.295,163.27,163.27,629599989.0
2007-05-02 22:24:00,163.27,163.29,163.27,163.28,591599982.0
2007-05-02 22:25:00,163.28,163.28,163.265,163.265,480799983.0
2007-05-02 22:26:00,163.265,163.275,163.265,163.27,439999996.0
2007-05-02 22:27:00,163.27,163.28,163.26,163.28,759999991.0
2007-05-02 22:28:00,163.275,163.28,163.26,163.27,385699996.0
2007-05-02 22:29:00,163.28,163.285,163.27,163.28,397500001.0
2007-05-02 22:30:00,163.27,163.3,163.27,163.28,784699998.0
2007-05-02 22:31:00,163.28,163.28,163.28,163.28,40800000.0
2007-05-02 22:33:00,163.28,163.28,163.28,163.28,357600004.0
2007-05-02 22:34:00,163.28,163.28,163.28,163.28,779199998.0
2007-05-02 22:35:00,163.28,163.28,163.28,163.28,180199999.0
2007-05-02 22:36:00,163.27,163.285,163.27,163.28,635399998.0
2007-05-02 22:37:00,163.28,163.29,163.28,163.28,107000002.0
2007-05-02 22:38:00,163.285,163.285,163.28,163.28,117600001.0
2007-05-02 22:39:00,163.28,163.28,163.28,163.28,103200006.0
2007-05-02 22:40:00,163.28,163.29,163.28,163.29,269599997.0
2007-05-02 22:41:00,163.29,163.31,163.285,163.305,1252199998.0
2007-05-02 22:42:00,163.29,163.31,163.29,163.3,578900001.0
2007-05-02 22:43:00,163.3,163.31,163.3,163.31,281599996.0
2007-05-02 22:44:00,163.31,163.32,163.31,163.32,425599998.0
2007-05-02 22:45:00,163.32,163.32,163.31,163.31,110400001.0
2007-05-02 22:46:00,163.31,163.32,163.31,163.31,183999998.0
2007-05-02 22:47:00,163.31,163.34,163.31,163.33,547999996.0
2007-05-02 22:48:00,163.33,163.33,163.32,163.32,154400000.0
2007-05-02 22:49:00,163.32,163.32,163.32,163.32,295999996.0
2007-05-02 22:50:00,163.32,163.32,163.32,163.32,451999996.0
2007-05-02 22:51:00,163.325,163.325,163.32,163.32,210100000.0
2007-05-02 22:52:00,163.32,163.33,163.32,163.33,98400000.0
2007-05-02 22:53:00,163.33,163.35,163.33,163.335,722500004.0
2007-05-02 22:54:00,163.335,163.35,163.335,163.345,584000003.0
2007-05-02 22:55:00,163.345,163.345,163.33,163.34,82400000.0
2007-05-02 22:56:00,163.34,163.34,163.34,163.34,111199999.0
2007-05-02 22:57:00,163.33,163.335,163.32,163.32,281599997.0
2007-05-02 22:58:00,163.32,163.33,163.315,163.32,590799997.0
2007-05-02 22:59:00,163.33,163.35,163.31,163.31,624300002.0
2007-05-02 23:00:00,163.32,163.34,163.32,163.32,375500000.0
2007-05-02 23:01:00,163.32,163.32,163.28,163.28,117500000.0
2007-05-02 23:02:00,163.28,163.28,163.24,163.27,580600000.0
2007-05-02 23:03:00,163.27,163.29,163.23,163.28,393000002.0
2007-05-02 23:04:00,163.27,163.29,163.26,163.27,510700006.0
2007-05-02 23:05:00,163.27,163.28,163.27,163.28,82400000.0
2007-05-02 23:06:00,163.28,163.29,163.27,163.28,149200002.0
2007-05-02 23:07:00,163.28,163.3,163.28,163.28,268000000.0
2007-05-02 23:08:00,163.27,163.29,163.27,163.29,152699998.0
2007-05-02 23:10:00,163.29,163.29,163.29,163.29,34400000.0
2007-05-02 23:11:00,163.29,163.29,163.29,163.29,12000000.0
2007-05-02 23:12:00,163.29,163.29,163.29,163.29,92000000.0
2007-05-02 23:13:00,163.29,163.29,163.27,163.27,231500001.0
2007-05-02 23:14:00,163.28,163.28,163.28,163.28,51200000.0
2007-05-02 23:15:00,163.28,163.3,163.28,163.3,194599999.0
2007-05-02 23:16:00,163.29,163.3,163.28,163.28,53600000.0
2007-05-02 23:17:00,163.28,163.28,163.28,163.28,56000000.0
2007-05-02 23:18:00,163.28,163.29,163.28,163.28,84800000.0
2007-05-02 23:19:00,163.29,163.29,163.27,163.27,298999996.0
2007-05-02 23:20:00,163.27,163.29,163.27,163.29,290499993.0
2007-05-02 23:21:00,163.29,163.29,163.29,163.29,24800000.0
2007-05-02 23:22:00,163.29,163.29,163.29,163.29,83200000.0
2007-05-02 23:23:00,163.29,163.29,163.27,163.27,208699999.0
2007-05-02 23:24:00,163.27,163.28,163.25,163.28,355599992.0
2007-05-02 23:25:00,163.28,163.29,163.28,163.29,136600000.0
2007-05-02 23:26:00,163.29,163.29,163.28,163.29,194999999.0
2007-05-02 23:27:00,163.29,163.29,163.29,163.29,163200000.0
2007-05-02 23:28:00,163.29,163.29,163.29,163.29,5600000.0
2007-05-02 23:29:00,163.29,163.29,163.29,163.29,95800000.0
2007-05-02 23:31:00,163.29,163.29,163.29,163.29,93600000.0
2007-05-02 23:32:00,163.29,163.29,163.29,163.29,16800000.0
2007-05-02 23:33:00,163.29,163.31,163.28,163.29,633099999.0
2007-05-02 23:34:00,163.285,163.3,163.28,163.29,449600000.0
2007-05-02 23:35:00,163.29,163.29,163.28,163.29,203099999.0
2007-05-02 23:36:00,163.29,163.29,163.22,163.285,424699997.0
2007-05-02 23:37:00,163.285,163.285,163.275,163.275,270700006.0
2007-05-02 23:38:00,163.275,163.29,163.275,163.29,201600000.0
2007-05-02 23:39:00,163.29,163.29,163.29,163.29,20000000.0
2007-05-02 23:40:00,163.29,163.29,163.25,163.27,620899993.0
2007-05-02 23:41:00,163.27,163.27,163.25,163.26,255299997.0
2007-05-02 23:42:00,163.26,163.27,163.26,163.26,152799996.0
2007-05-02 23:43:00,163.26,163.28,163.26,163.27,171100000.0
2007-05-02 23:44:00,163.28,163.28,163.25,163.26,629400001.0
2007-05-02 23:45:00,163.27,163.29,163.26,163.28,377599996.0
2007-05-02 23:46:00,163.275,163.28,163.265,163.28,157599999.0
2007-05-02 23:47:00,163.28,163.29,163.27,163.29,268500003.0
2007-05-02 23:48:00,163.28,163.29,163.28,163.29,470999997.0
2007-05-02 23:49:00,163.29,163.29,163.235,163.27,1348799989.0
2007-05-02 23:50:00,163.27,163.295,163.26,163.28,720699993.0
2007-05-02 23:51:00,163.29,163.3,163.29,163.295,242400000.0
2007-05-02 23:52:00,163.29,163.3,163.29,163.3,52000000.0
2007-05-02 23:53:00,163.31,163.31,163.3,163.3,140800000.0
2007-05-02 23:54:00,163.3,163.3,163.29,163.29,48000000.0
2007-05-02 23:55:00,163.29,163.29,163.27,163.28,193399997.0
2007-05-02 23:56:00,163.28,163.28,163.275,163.275,104000000.0
2007-05-02 23:57:00,163.275,163.28,163.25,163.28,590599997.0
2007-05-02 23:58:00,163.28,163.28,163.26,163.27,582699998.0
2007-05-02 23:59:00,163.27,163.275,163.26,163.26,199900000.0
2007-05-03 00:00:00,163.26,163.27,163.25,163.26,673900005.0
2007-05-03 00:01:00,163.26,163.26,163.25,163.26,369900010.0
2007-05-03 00:02:00,163.26,163.27,163.21,163.225,903799999.0
2007-05-03 00:03:00,163.23,163.24,163.22,163.23,283000004.0
2007-05-03 00:04:00,163.225,163.245,163.22,163.23,336100000.0
2007-05-03 00:05:00,163.23,163.25,163.23,163.245,226999998.0
2007-05-03 00:06:00,163.24,163.24,163.235,163.24,208000000.0
2007-05-03 00:07:00,163.22,163.275,163.22,163.265,922899995.0
2007-05-03 00:08:00,163.265,163.28,163.25,163.255,798399999.0
2007-05-03 00:09:00,163.26,163.285,163.255,163.285,222599998.0
2007-05-03 00:10:00,163.285,163.29,163.28,163.29,528399996.0
2007-05-03 00:11:00,163.29,163.29,163.27,163.28,427399997.0
2007-05-03 00:12:00,163.28,163.29,163.27,163.28,583900004.0
2007-05-03 00:13:00,163.28,163.28,163.25,163.25,180199998.0
2007-05-03 00:14:00,163.24,163.245,163.21,163.23,412199999.0
2007-05-03 00:15:00,163.235,163.265,163.22,163.265,395599998.0
2007-05-03 00:16:00,163.25,163.25,163.25,163.25,48400000.0
2007-05-03 00:17:00,163.255,163.255,163.255,163.255,56000000.0
2007-05-03 00:18:00,163.255,163.255,163.25,163.25,136599998.0
2007-05-03 00:19:00,163.255,163.29,163.255,163.29,587399999.0
2007-05-03 00:20:00,163.29,163.295,163.28,163.28,314399996.0
2007-05-03 00:22:00,163.29,163.29,163.28,163.285,437099995.0
2007-05-03 00:23:00,163.28,163.3,163.28,163.295,263599998.0
2007-05-03 00:24:00,163.295,163.295,163.28,163.29,389600002.0
2007-05-03 00:25:00,163.3,163.32,163.3,163.3,312799998.0
2007-05-03 00:26:00,163.3,163.34,163.29,163.32,699699998.0
2007-05-03 00:27:00,163.32,163.32,163.32,163.32,79200000.0
2007-05-03 00:28:00,163.32,163.32,163.32,163.32,116800000.0
2007-05-03 00:29:00,163.32,163.32,163.32,163.32,4000000.0
2007-05-03 00:30:00,163.32,163.33,163.32,163.33,199799998.0
2007-05-03 00:31:00,163.33,163.335,163.31,163.32,369800000.0
2007-05-03 00:32:00,163.32,163.32,163.31,163.31,388299991.0
2007-05-03 00:34:00,163.32,163.32,163.28,163.28,668900007.0
2007-05-03 00:35:00,163.28,163.28,163.26,163.26,282300000.0
2007-05-03 00:36:00,163.275,163.275,163.275,163.275,16000000.0
2007-05-03 00:38:00,163.27,163.27,163.27,163.27,28000000.0
2007-05-03 00:39:00,163.275,163.295,163.27,163.28,304999993.0
2007-05-03 00:40:00,163.28,163.29,163.28,163.29,377100000.0
2007-05-03 00:41:00,163.285,163.29,163.28,163.285,197599996.0
2007-05-03 00:43:00,163.29,163.29,163.28,163.29,90399999.0
2007-05-03 00:44:00,163.29,163.29,163.28,163.28,136000000.0
2007-05-03 00:45:00,163.28,163.28,163.28,163.28,20799999.0
2007-05-03 00:46:00,163.28,163.29,163.28,163.29,104000001.0
2007-05-03 00:47:00,163.29,163.29,163.29,163.29,52300000.0
2007-05-03 00:48:00,163.29,163.31,163.29,163.3,407500003.0
2007-05-03 00:49:00,163.3,163.31,163.29,163.29,327099999.0
2007-05-03 00:50:00,163.29,163.29,163.26,163.275,150300002.0
2007-05-03 00:51:00,163.26,163.295,163.26,163.29,170399997.0
2007-05-03 00:52:00,163.29,163.29,163.27,163.27,98399999.0
2007-05-03 00:53:00,163.27,163.285,163.26,163.275,544499993.0
2007-05-03 00:54:00,163.27,163.32,163.27,163.3,717799989.0
2007-05-03 00:55:00,163.3,163.31,163.3,163.3,202600000.0
2007-05-03 00:56:00,163.305,163.305,163.29,163.29,179799998.0
2007-05-03 00:57:00,163.3,163.3,163.29,163.29,197600000.0
2007-05-03 00:58:00,163.295,163.295,163.29,163.29,282400000.0
2007-05-03 00:59:00,163.29,163.29,163.28,163.28,371599993.0
2007-05-03 01:00:00,163.28,163.29,163.27,163.28,310599996.0
2007-05-03 01:01:00,163.28,163.28,163.275,163.28,178300000.0
2007-05-03 01:02:00,163.28,163.285,163.28,163.285,63199999.0
2007-05-03 01:05:00,163.285,163.285,163.275,163.275,117599999.0
2007-05-03 01:06:00,163.275,163.28,163.26,163.26,401399995.0
2007-05-03 01:07:00,163.27,163.28,163.26,163.27,950599994.0
2007-05-03 01:08:00,163.28,163.29,163.28,163.28,504599998.0
2007-05-03 01:09:00,163.285,163.295,163.285,163.295,78800000.0
2007-05-03 01:10:00,163.3,163.31,163.28,163.28,407600002.0
2007-05-03 01:11:00,163.3,163.31,163.29,163.29,366100001.0
2007-05-03 01:12:00,163.31,163.31,163.285,163.285,154300000.0
2007-05-03 01:13:00,163.285,163.285,163.28,163.285,179200000.0
2007-05-03 01:14:00,163.29,163.29,163.29,163.29,79200000.0
2007-05-03 01:15:00,163.29,163.29,163.27,163.28,444600001.0
2007-05-03 01:16:00,163.28,163.28,163.28,163.28,20900000.0
2007-05-03 01:17:00,163.28,163.29,163.27,163.29,427900003.0
2007-05-03 01:18:00,163.29,163.3,163.29,163.3,64800002.0
2007-05-03 01:19:00,163.295,163.3,163.295,163.3,58400000.0
2007-05-03 01:20:00,163.305,163.31,163.305,163.305,64000000.0
2007-05-03 01:21:00,163.31,163.33,163.305,163.33,222399999.0
2007-05-03 01:22:00,163.33,163.34,163.31,163.34,378399997.0
2007-05-03 01:23:00,163.34,163.35,163.33,163.34,648100000.0
2007-05-03 01:24:00,163.34,163.34,163.325,163.33,227000000.0
2007-05-03 01:25:00,163.32,163.34,163.32,163.34,540400007.0
2007-05-03 01:26:00,163.34,163.34,163.34,163.34,72000000.0
2007-05-03 01:27:00,163.34,163.36,163.33,163.35,562499999.0
2007-05-03 01:28:00,163.35,163.36,163.35,163.36,581000000.0
2007-05-03 01:29:00,163.36,163.36,163.355,163.36,101200000.0
2007-05-03 01:30:00,163.36,163.36,163.36,163.36,138200001.0
2007-05-03 01:31:00,163.36,163.36,163.35,163.36,739399992.0
2007-05-03 01:32:00,163.355,163.36,163.34,163.36,912799991.0
2007-05-03 01:33:00,163.36,163.36,163.32,163.33,873700020.0
2007-05-03 01:34:00,163.33,163.345,163.32,163.345,428199999.0
2007-05-03 01:35:00,163.34,163.345,163.33,163.33,147199999.0
2007-05-03 01:36:00,163.34,163.36,163.32,163.32,640300001.0
2007-05-03 01:37:00,163.34,163.37,163.34,163.37,959199995.0
2007-05-03 01:38:00,163.37,163.37,163.35,163.37,486199996.0
2007-05-03 01:39:00,163.35,163.36,163.35,163.36,253299997.0
2007-05-03 01:40:00,163.36,163.37,163.36,163.36,409400002.0
2007-05-03 01:41:00,163.36,163.37,163.35,163.36,1194399992.0
2007-05-03 01:42:00,163.36,163.37,163.35,163.35,879699975.0
2007-05-03 01:43:00,163.365,163.37,163.36,163.36,712299999.0
2007-05-03 01:44:00,163.36,163.365,163.36,163.365,153200001.0
2007-05-03 01:45:00,163.36,163.36,163.36,163.36,206600003.0
2007-05-03 01:46:00,163.36,163.38,163.36,163.38,334100001.0
2007-05-03 01:49:00,163.37,163.37,163.36,163.36,418199995.0
2007-05-03 01:50:00,163.36,163.37,163.36,163.36,855900004.0
2007-05-03 01:51:00,163.36,163.36,163.36,163.36,580800004.0
2007-05-03 01:52:00,163.36,163.36,163.36,163.36,201000000.0
2007-05-03 01:53:00,163.36,163.36,163.35,163.36,407500001.0
2007-05-03 01:54:00,163.36,163.36,163.35,163.35,69400002.0
2007-05-03 01:55:00,163.35,163.35,163.34,163.34,138100003.0
2007-05-03 01:56:00,163.36,163.36,163.36,163.36,12200000.0
2007-05-03 01:58:00,163.36,163.36,163.355,163.355,158000000.0
2007-05-03 01:59:00,163.36,163.37,163.36,163.37,249500000.0
2007-05-03 02:00:00,163.37,163.38,163.37,163.38,93299998.0
2007-05-03 02:01:00,163.37,163.375,163.36,163.365,726199985.0
2007-05-03 02:02:00,163.36,163.37,163.36,163.37,533600002.0
2007-05-03 02:03:00,163.37,163.37,163.365,163.37,295399999.0
2007-05-03 02:04:00,163.37,163.37,163.37,163.37,372600003.0
2007-05-03 02:05:00,163.37,163.37,163.37,163.37,303099993.0
2007-05-03 02:06:00,163.36,163.37,163.36,163.36,748399995.0
2007-05-03 02:07:00,163.36,163.41,163.36,163.4,1519399996.0
2007-05-03 02:08:00,163.4,163.42,163.38,163.39,1444499990.0
2007-05-03 02:09:00,163.39,163.4,163.355,163.355,1725800005.0
2007-05-03 02:10:00,163.355,163.36,163.35,163.355,713700003.0
2007-05-03 02:12:00,163.36,163.36,163.36,163.36,97100002.0
2007-05-03 02:13:00,163.36,163.37,163.36,163.37,136999998.0
2007-05-03 02:14:00,163.37,163.37,163.36,163.37,364400004.0
2007-05-03 02:15:00,163.37,163.37,163.37,163.37,100500000.0
2007-05-03 02:16:00,163.37,163.38,163.37,163.38,1119700001.0
2007-05-03 02:17:00,163.38,163.38,163.37,163.37,579900002.0
2007-05-03 02:18:00,163.37,163.37,163.35,163.365,1014900023.0
2007-05-03 02:19:00,163.365,163.365,163.35,163.35,326699995.0
2007-05-03 02:20:00,163.36,163.365,163.35,163.36,573200003.0
2007-05-03 02:21:00,163.355,163.365,163.355,163.36,355099996.0
2007-05-03 02:22:00,163.36,163.365,163.335,163.34,1085499989.0
2007-05-03 02:23:00,163.34,163.36,163.34,163.35,748499998.0
2007-05-03 02:24:00,163.35,163.36,163.34,163.36,739399995.0
2007-05-03 02:25:00,163.355,163.36,163.34,163.35,486600005.0
2007-05-03 02:26:00,163.36,163.36,163.35,163.36,540799995.0
2007-05-03 02:27:00,163.36,163.36,163.34,163.36,365200002.0
2007-05-03 02:28:00,163.365,163.38,163.36,163.37,616300000.0
2007-05-03 02:29:00,163.375,163.395,163.375,163.38,470800007.0
2007-05-03 02:30:00,163.38,163.38,163.37,163.38,189600004.0
2007-05-03 02:32:00,163.38,163.38,163.35,163.37,259000001.0
2007-05-03 02:33:00,163.37,163.39,163.35,163.39,720600003.0
2007-05-03 02:34:00,163.38,163.38,163.365,163.37,577400007.0
2007-05-03 02:35:00,163.37,163.375,163.365,163.37,527299997.0
2007-05-03 02:36:00,163.375,163.4,163.375,163.38,779599991.0
2007-05-03 02:37:00,163.38,163.38,163.37,163.38,188700001.0
2007-05-03 02:39:00,163.38,163.38,163.37,163.37,96000000.0
2007-05-03 02:40:00,163.37,163.38,163.345,163.37,1238100010.0
2007-05-03 02:41:00,163.37,163.38,163.37,163.375,559300001.0
2007-05-03 02:42:00,163.375,163.385,163.375,163.38,335100005.0
2007-05-03 02:43:00,163.38,163.385,163.37,163.375,173300002.0
2007-05-03 02:44:00,163.38,163.39,163.38,163.38,336400009.0
2007-05-03 02:45:00,163.38,163.385,163.36,163.37,757299994.0
2007-05-03 02:46:00,163.37,163.37,163.365,163.365,114400000.0
2007-05-03 02:47:00,163.365,163.37,163.34,163.36,844000008.0
2007-05-03 02:48:00,163.35,163.36,163.35,163.36,282199995.0
2007-05-03 02:49:00,163.37,163.38,163.37,163.38,981399998.0
2007-05-03 02:50:00,163.38,163.39,163.38,163.38,374799994.0
2007-05-03 02:51:00,163.38,163.39,163.38,163.38,612500000.0
2007-05-03 02:52:00,163.38,163.39,163.37,163.37,667300001.0
2007-05-03 02:53:00,163.37,163.38,163.37,163.37,500300000.0
2007-05-03 02:54:00,163.37,163.38,163.37,163.37,379500009.0
2007-05-03 02:55:00,163.37,163.38,163.37,163.38,272400008.0
2007-05-03 02:57:00,163.38,163.38,163.37,163.37,231500006.0
2007-05-03 02:58:00,163.38,163.39,163.38,163.38,283999995.0
2007-05-03 02:59:00,163.38,163.39,163.38,163.38,638300005.0
2007-05-03 03:00:00,163.38,163.38,163.38,163.38,122399997.0
2007-05-03 03:01:00,163.38,163.39,163.38,163.39,1146600000.0
2007-05-03 03:02:00,163.39,163.42,163.39,163.41,1232399994.0
2007-05-03 03:03:00,163.41,163.42,163.4,163.42,1359100014.0
2007-05-03 03:04:00,163.42,163.47,163.41,163.45,1077399984.0
2007-05-03 03:05:00,163.45,163.47,163.43,163.45,1064399996.0
2007-05-03 03:06:00,163.45,163.45,163.37,163.38,919299996.0
2007-05-03 03:07:00,163.38,163.39,163.37,163.37,299600000.0
2007-05-03 03:08:00,163.37,163.385,163.37,163.385,569600001.0
2007-05-03 03:09:00,163.4,163.4,163.38,163.39,291400002.0
2007-05-03 03:10:00,163.39,163.39,163.39,163.39,114499996.0
2007-05-03 03:11:00,163.39,163.4,163.39,163.4,251099997.0
2007-05-03 03:12:00,163.4,163.41,163.39,163.4,691899997.0
2007-05-03 03:13:00,163.4,163.4,163.4,163.4,89700000.0
2007-05-03 03:14:00,163.4,163.42,163.385,163.4,980199987.0
2007-05-03 03:15:00,163.38,163.38,163.37,163.38,309199999.0
2007-05-03 03:16:00,163.38,163.38,163.375,163.38,294699996.0
2007-05-03 03:17:00,163.38,163.4,163.37,163.4,455700005.0
2007-05-03 03:19:00,163.39,163.41,163.38,163.39,1429900001.0
2007-05-03 03:20:00,163.39,163.41,163.39,163.4,1298399995.0
2007-05-03 03:21:00,163.41,163.42,163.4,163.4,779599991.0
2007-05-03 03:22:00,163.4,163.43,163.395,163.4,1256899986.0
2007-05-03 03:23:00,163.41,163.425,163.41,163.425,556899996.0
2007-05-03 03:24:00,163.425,163.425,163.38,163.4,231700002.0
2007-05-03 03:25:00,163.39,163.39,163.38,163.38,797399997.0
2007-05-03 03:26:00,163.38,163.38,163.37,163.38,817000007.0
2007-05-03 03:27:00,163.38,163.39,163.35,163.37,605899993.0
2007-05-03 03:28:00,163.37,163.37,163.34,163.35,582499993.0
2007-05-03 03:29:00,163.355,163.36,163.35,163.36,688399984.0
2007-05-03 03:30:00,163.36,163.365,163.36,163.36,663099972.0
2007-05-03 03:31:00,163.37,163.37,163.36,163.36,33899999.0
2007-05-03 03:32:00,163.36,163.36,163.35,163.35,390400000.0
2007-05-03 03:34:00,163.35,163.36,163.35,163.36,287800002.0
2007-05-03 03:35:00,163.36,163.38,163.36,163.38,755000008.0
2007-05-03 03:36:00,163.38,163.38,163.37,163.37,170400000.0
2007-05-03 03:38:00,163.37,163.37,163.36,163.37,412100001.0
2007-05-03 03:39:00,163.37,163.38,163.37,163.38,511599996.0
2007-05-03 03:40:00,163.375,163.38,163.37,163.38,226000000.0
2007-05-03 03:41:00,163.37,163.37,163.37,163.37,126200001.0
2007-05-03 03:42:00,163.37,163.38,163.36,163.38,768800002.0
2007-05-03 03:43:00,163.37,163.38,163.37,163.37,643099989.0
2007-05-03 03:44:00,163.37,163.38,163.365,163.37,505400000.0
2007-05-03 03:45:00,163.38,163.38,163.38,163.38,3200000.0
2007-05-03 03:46:00,163.38,163.38,163.37,163.37,204799995.0
2007-05-03 03:47:00,163.37,163.37,163.37,163.37,78599998.0
2007-05-03 03:48:00,163.37,163.38,163.36,163.36,361399999.0
2007-05-03 03:49:00,163.36,163.36,163.34,163.34,1634100011.0
2007-05-03 03:50:00,163.34,163.35,163.34,163.34,494500004.0
2007-05-03 03:51:00,163.34,163.355,163.34,163.345,268500004.0
2007-05-03 03:52:00,163.345,163.355,163.345,163.35,126700002.0
2007-05-03 03:53:00,163.355,163.36,163.355,163.36,65600000.0
2007-05-03 03:54:00,163.36,163.37,163.355,163.355,269699995.0
2007-05-03 03:55:00,163.355,163.36,163.35,163.36,415599992.0
2007-05-03 03:56:00,163.36,163.36,163.36,163.36,352899992.0
2007-05-03 03:57:00,163.36,163.36,163.36,163.36,263400002.0
2007-05-03 03:58:00,163.36,163.365,163.36,163.36,471200000.0
2007-05-03 03:59:00,163.36,163.365,163.35,163.36,1180800006.0
2007-05-03 04:00:00,163.36,163.36,163.36,163.36,316099998.0
2007-05-03 04:01:00,163.36,163.36,163.36,163.36,110700006.0
2007-05-03 04:02:00,163.36,163.36,163.33,163.34,1278900008.0
2007-05-03 04:03:00,163.34,163.35,163.33,163.35,921599995.0
2007-05-03 04:04:00,163.36,163.365,163.33,163.33,1085500006.0
2007-05-03 04:05:00,163.345,163.35,163.34,163.35,446799991.0
2007-05-03 04:10:00,163.35,163.35,163.34,163.34,744299995.0
2007-05-03 04:11:00,163.34,163.345,163.33,163.34,589299998.0
2007-05-03 04:12:00,163.34,163.36,163.34,163.355,314900001.0
2007-05-03 04:13:00,163.355,163.365,163.355,163.355,145600001.0
2007-05-03 04:14:00,163.35,163.36,163.35,163.36,191099999.0
2007-05-03 04:15:00,163.36,163.37,163.35,163.36,1193000011.0
2007-05-03 04:16:00,163.365,163.37,163.36,163.36,1287400008.0
2007-05-03 04:17:00,163.36,163.38,163.36,163.38,365800001.0
2007-05-03 04:18:00,163.38,163.38,163.38,163.38,1408499988.0
2007-05-03 04:19:00,163.38,163.38,163.37,163.38,780499986.0
2007-05-03 04:21:00,163.37,163.38,163.365,163.38,326100000.0
2007-05-03 04:22:00,163.38,163.38,163.38,163.38,35400000.0
2007-05-03 04:23:00,163.38,163.385,163.38,163.38,279299995.0
2007-05-03 04:25:00,163.38,163.38,163.38,163.38,304000000.0
2007-05-03 04:26:00,163.38,163.385,163.38,163.38,630500006.0
2007-05-03 04:27:00,163.39,163.4,163.385,163.4,503799996.0
2007-05-03 04:28:00,163.4,163.4,163.4,163.4,246599995.0
2007-05-03 04:29:00,163.4,163.4,163.4,163.4,268699997.0
2007-05-03 04:30:00,163.4,163.4,163.4,163.4,4000000.0
2007-05-03 04:31:00,163.41,163.41,163.39,163.395,232600004.0
2007-05-03 04:32:00,163.395,163.4,163.37,163.37,682700008.0
2007-05-03 04:33:00,163.37,163.37,163.37,163.37,51900002.0
2007-05-03 04:34:00,163.38,163.38,163.38,163.38,374400012.0
2007-05-03 04:35:00,163.38,163.38,163.38,163.38,69700000.0
2007-05-03 04:36:00,163.38,163.38,163.38,163.38,800000.0
2007-05-03 04:37:00,163.38,163.38,163.375,163.375,36400000.0
2007-05-03 04:38:00,163.38,163.38,163.38,163.38,30700000.0
2007-05-03 04:42:00,163.38,163.39,163.38,163.39,346400006.0
2007-05-03 04:43:00,163.39,163.4,163.39,163.39,289500000.0
2007-05-03 04:44:00,163.4,163.4,163.385,163.39,160300000.0
2007-05-03 04:45:00,163.39,163.405,163.39,163.4,393999997.0
2007-05-03 04:46:00,163.4,163.4,163.4,163.4,268799999.0
2007-05-03 04:47:00,163.4,163.4,163.4,163.4,140800004.0
2007-05-03 04:48:00,163.4,163.42,163.4,163.42,580900007.0
2007-05-03 04:49:00,163.42,163.44,163.41,163.43,571099998.0
2007-05-03 04:50:00,163.425,163.44,163.42,163.435,571099998.0
2007-05-03 04:51:00,163.44,163.44,163.42,163.43,413399994.0
2007-05-03 04:52:00,163.43,163.435,163.42,163.42,579599999.0
2007-05-03 04:53:00,163.44,163.46,163.43,163.44,1185399991.0
2007-05-03 04:54:00,163.44,163.44,163.41,163.42,1185399991.0
2007-05-03 04:55:00,163.42,163.43,163.42,163.42,358400003.0
2007-05-03 04:56:00,163.42,163.43,163.41,163.42,560399999.0
2007-05-03 04:57:00,163.42,163.42,163.405,163.41,647899998.0
2007-05-03 04:58:00,163.41,163.41,163.4,163.41,380800006.0
2007-05-03 04:59:00,163.41,163.41,163.39,163.4,1375799998.0
2007-05-03 05:00:00,163.41,163.41,163.41,163.41,16800000.0
2007-05-03 05:01:00,163.41,163.41,163.41,163.41,2400000.0
2007-05-03 05:02:00,163.41,163.41,163.41,163.41,4800000.0
2007-05-03 05:03:00,163.41,163.41,163.4,163.41,242300000.0
2007-05-03 05:04:00,163.41,163.41,163.41,163.41,197599998.0
2007-05-03 05:06:00,163.41,163.42,163.4,163.42,460799996.0
2007-05-03 05:07:00,163.42,163.44,163.4,163.42,1093500004.0
2007-05-03 05:08:00,163.42,163.43,163.42,163.43,85600001.0
2007-05-03 05:09:00,163.43,163.46,163.43,163.46,839400007.0
2007-05-03 05:10:00,163.45,163.46,163.45,163.46,112600001.0
2007-05-03 05:11:00,163.46,163.46,163.445,163.45,412100005.0
2007-05-03 05:12:00,163.45,163.46,163.44,163.46,439699999.0
2007-05-03 05:13:00,163.46,163.46,163.45,163.46,311299991.0
2007-05-03 05:14:00,163.46,163.47,163.45,163.46,1637400005.0
2007-05-03 05:15:00,163.46,163.46,163.43,163.46,1034599993.0
2007-05-03 05:16:00,163.45,163.46,163.445,163.445,210000002.0
2007-05-03 05:17:00,163.45,163.45,163.44,163.44,235200004.0
2007-05-03 05:18:00,163.44,163.44,163.44,163.44,348200003.0
2007-05-03 05:19:00,163.44,163.44,163.43,163.43,426800010.0
2007-05-03 05:20:00,163.43,163.435,163.41,163.41,1083100004.0
2007-05-03 05:21:00,163.42,163.42,163.41,163.42,394399998.0
2007-05-03 05:22:00,163.42,163.43,163.41,163.415,644800003.0
2007-05-03 05:23:00,163.42,163.42,163.41,163.42,634999991.0
2007-05-03 05:24:00,163.42,163.43,163.42,163.43,165599998.0
2007-05-03 05:25:00,163.43,163.43,163.42,163.43,228900001.0
2007-05-03 05:26:00,163.43,163.44,163.42,163.425,657400007.0
2007-05-03 05:28:00,163.43,163.43,163.42,163.43,125100003.0
2007-05-03 05:29:00,163.43,163.43,163.415,163.415,44700000.0
2007-05-03 05:30:00,163.41,163.41,163.4,163.4,720800004.0
2007-05-03 05:31:00,163.4,163.4,163.4,163.4,117200001.0
2007-05-03 05:32:00,163.39,163.39,163.37,163.37,1583400006.0
2007-05-03 05:33:00,163.38,163.39,163.37,163.38,1043200011.0
2007-05-03 05:34:00,163.38,163.38,163.38,163.38,141299994.0
2007-05-03 05:35:00,163.38,163.39,163.38,163.38,455900003.0
2007-05-03 05:36:00,163.38,163.4,163.38,163.4,408400003.0
2007-05-03 05:39:00,163.4,163.41,163.39,163.4,347699997.0
2007-05-03 05:41:00,163.4,163.41,163.4,163.4,345599994.0
2007-05-03 05:42:00,163.4,163.4,163.39,163.4,522699991.0
2007-05-03 05:43:00,163.4,163.4,163.39,163.39,378299996.0
2007-05-03 05:44:00,163.39,163.4,163.39,163.39,181199999.0
2007-05-03 05:45:00,163.39,163.39,163.39,163.39,280300004.0
2007-05-03 05:46:00,163.39,163.41,163.39,163.41,430799996.0
2007-05-03 05:47:00,163.42,163.42,163.42,163.42,95500002.0
2007-05-03 05:48:00,163.42,163.42,163.41,163.42,603499990.0
2007-05-03 05:49:00,163.42,163.43,163.42,163.42,1045500006.0
2007-05-03 05:50:00,163.42,163.42,163.415,163.415,42200000.0
2007-05-03 05:51:00,163.415,163.42,163.415,163.42,21900000.0
2007-05-03 05:52:00,163.43,163.43,163.43,163.43,181800000.0
2007-05-03 05:53:00,163.43,163.44,163.42,163.44,611800002.0
2007-05-03 05:54:00,163.44,163.46,163.44,163.46,1639400003.0
2007-05-03 05:55:00,163.46,163.46,163.445,163.45,242499998.0
2007-05-03 05:56:00,163.45,163.46,163.45,163.46,214999999.0
2007-05-03 05:57:00,163.46,163.46,163.445,163.445,481399999.0
2007-05-03 05:58:00,163.44,163.45,163.435,163.45,353000002.0
2007-05-03 05:59:00,163.45,163.45,163.45,163.45,189600000.0
2007-05-03 06:00:00,163.45,163.46,163.44,163.45,643399997.0
2007-05-03 06:01:00,163.45,163.46,163.445,163.455,297600000.0
2007-05-03 06:02:00,163.46,163.46,163.44,163.46,1036000007.0
2007-05-03 06:03:00,163.46,163.46,163.45,163.46,1096700003.0
2007-05-03 06:04:00,163.46,163.465,163.45,163.455,510199999.0
2007-05-03 06:05:00,163.47,163.505,163.47,163.49,2074499989.0
2007-05-03 06:06:00,163.51,163.52,163.49,163.49,1725200001.0
2007-05-03 06:07:00,163.5,163.5,163.48,163.495,1725200001.0
2007-05-03 06:08:00,163.51,163.51,163.49,163.51,1943199993.0
2007-05-03 06:09:00,163.51,163.51,163.49,163.505,1943199993.0
2007-05-03 06:10:00,163.5,163.5,163.485,163.5,521899999.0
2007-05-03 06:11:00,163.5,163.5,163.48,163.5,966900007.0
2007-05-03 06:12:00,163.5,163.51,163.5,163.5,434600004.0
2007-05-03 06:13:00,163.5,163.5,163.49,163.5,260500005.0
2007-05-03 06:14:00,163.49,163.49,163.49,163.49,570499987.0
2007-05-03 06:15:00,163.49,163.5,163.48,163.495,341200002.0
2007-05-03 06:16:00,163.5,163.52,163.48,163.52,1143000007.0
2007-05-03 06:17:00,163.52,163.52,163.47,163.49,1484100000.0
2007-05-03 06:18:00,163.485,163.49,163.47,163.49,967899990.0
2007-05-03 06:19:00,163.485,163.49,163.48,163.485,202800000.0
2007-05-03 06:20:00,163.49,163.49,163.47,163.48,745200010.0
2007-05-03 06:21:00,163.49,163.49,163.47,163.47,815999998.0
2007-05-03 06:22:00,163.48,163.49,163.48,163.49,128700000.0
2007-05-03 06:23:00,163.48,163.48,163.46,163.46,278000004.0
2007-05-03 06:24:00,163.48,163.48,163.48,163.48,158400000.0
2007-05-03 06:25:00,163.48,163.48,163.47,163.47,189000002.0
2007-05-03 06:26:00,163.47,163.48,163.47,163.48,172800000.0
2007-05-03 06:27:00,163.46,163.48,163.46,163.47,682099996.0
2007-05-03 06:28:00,163.47,163.48,163.46,163.48,576099996.0
2007-05-03 06:29:00,163.48,163.48,163.47,163.47,115200000.0
2007-05-03 06:30:00,163.47,163.47,163.46,163.46,137000000.0
2007-05-03 06:31:00,163.46,163.47,163.46,163.47,215300001.0
2007-05-03 06:32:00,163.46,163.46,163.45,163.455,568300001.0
2007-05-03 06:33:00,163.45,163.46,163.44,163.455,326200001.0
2007-05-03 06:34:00,163.46,163.46,163.46,163.46,102400000.0
2007-05-03 06:35:00,163.46,163.47,163.45,163.46,204699999.0
2007-05-03 06:36:00,163.46,163.46,163.45,163.46,257100001.0
2007-05-03 06:37:00,163.46,163.46,163.46,163.46,368499998.0
2007-05-03 06:38:00,163.46,163.46,163.46,163.46,4800000.0
2007-05-03 06:39:00,163.46,163.47,163.46,163.47,426300004.0
2007-05-03 06:40:00,163.47,163.47,163.45,163.45,818500010.0
2007-05-03 06:41:00,163.45,163.46,163.44,163.45,517199992.0
2007-05-03 06:42:00,163.45,163.46,163.45,163.45,261000003.0
2007-05-03 06:43:00,163.44,163.46,163.44,163.46,137600001.0
2007-05-03 06:44:00,163.46,163.46,163.46,163.46,3200000.0
2007-05-03 06:45:00,163.46,163.46,163.46,163.46,4800000.0
2007-05-03 06:46:00,163.46,163.47,163.46,163.47,25600000.0
2007-05-03 06:47:00,163.47,163.47,163.46,163.47,337300002.0
2007-05-03 06:48:00,163.47,163.48,163.465,163.48,186800000.0
2007-05-03 06:49:00,163.48,163.49,163.48,163.485,296400002.0
2007-05-03 06:50:00,163.49,163.52,163.49,163.51,1233100014.0
2007-05-03 06:51:00,163.5,163.58,163.5,163.57,831400004.0
2007-05-03 06:52:00,163.575,163.58,163.53,163.54,831400004.0
2007-05-03 06:53:00,163.55,163.56,163.545,163.55,192600000.0
2007-05-03 06:54:00,163.55,163.55,163.54,163.54,908599999.0
2007-05-03 06:55:00,163.54,163.54,163.54,163.54,157400000.0
2007-05-03 06:56:00,163.54,163.54,163.535,163.535,113700000.0
2007-05-03 06:57:00,163.54,163.545,163.54,163.54,885300000.0
2007-05-03 06:58:00,163.54,163.54,163.54,163.54,696099999.0
2007-05-03 06:59:00,163.54,163.54,163.52,163.53,434000002.0
2007-05-03 07:00:00,163.53,163.53,163.51,163.52,726899998.0
2007-05-03 07:01:00,163.52,163.52,163.5,163.51,721999999.0
2007-05-03 07:02:00,163.52,163.52,163.5,163.505,495900005.0
2007-05-03 07:03:00,163.51,163.51,163.51,163.51,183400002.0
2007-05-03 07:04:00,163.51,163.51,163.49,163.5,1237200009.0
2007-05-03 07:05:00,163.5,163.5,163.46,163.48,997500003.0
2007-05-03 07:06:00,163.48,163.48,163.48,163.48,10400000.0
2007-05-03 07:07:00,163.48,163.48,163.48,163.48,45600000.0
2007-05-03 07:08:00,163.48,163.51,163.48,163.5,559699997.0
2007-05-03 07:09:00,163.5,163.5,163.49,163.5,264400000.0
2007-05-03 07:10:00,163.5,163.5,163.49,163.49,314800007.0
2007-05-03 07:11:00,163.49,163.51,163.49,163.5,184399999.0
2007-05-03 07:12:00,163.5,163.5,163.49,163.495,450799987.0
2007-05-03 07:13:00,163.5,163.5,163.5,163.5,151200000.0
2007-05-03 07:14:00,163.5,163.5,163.48,163.48,628500009.0
2007-05-03 07:15:00,163.48,163.48,163.48,163.48,4800000.0
2007-05-03 07:16:00,163.48,163.485,163.48,163.48,331200002.0
2007-05-03 07:17:00,163.48,163.48,163.47,163.48,789600001.0
2007-05-03 07:18:00,163.48,163.49,163.47,163.48,519600000.0
2007-05-03 07:19:00,163.48,163.48,163.47,163.47,584500001.0
2007-05-03 07:20:00,163.48,163.48,163.48,163.48,32800000.0
2007-05-03 07:21:00,163.48,163.48,163.48,163.48,70400001.0
2007-05-03 07:22:00,163.48,163.495,163.48,163.48,462600001.0
2007-05-03 07:23:00,163.48,163.48,163.48,163.48,75200000.0
2007-05-03 07:24:00,163.48,163.5,163.47,163.5,423500002.0
2007-05-03 07:25:00,163.49,163.51,163.49,163.49,684100003.0
2007-05-03 07:26:00,163.49,163.5,163.48,163.48,614400001.0
2007-05-03 07:27:00,163.48,163.49,163.48,163.485,106400000.0
2007-05-03 07:28:00,163.48,163.48,163.47,163.47,270300003.0
2007-05-03 07:29:00,163.485,163.5,163.47,163.48,490100002.0
2007-05-03 07:30:00,163.48,163.48,163.48,163.48,217500000.0
2007-05-03 07:31:00,163.48,163.48,163.48,163.48,131000000.0
2007-05-03 07:32:00,163.48,163.48,163.48,163.48,142400002.0
2007-05-03 07:33:00,163.49,163.49,163.47,163.48,938600016.0
2007-05-03 07:34:00,163.475,163.49,163.475,163.48,202099999.0
2007-05-03 07:35:00,163.48,163.49,163.47,163.49,260900008.0
2007-05-03 07:36:00,163.49,163.49,163.48,163.48,312799998.0
2007-05-03 07:37:00,163.48,163.48,163.47,163.47,585199997.0
2007-05-03 07:38:00,163.48,163.48,163.48,163.48,12800000.0
2007-05-03 07:39:00,163.48,163.48,163.48,163.48,251999998.0
2007-05-03 07:40:00,163.48,163.5,163.47,163.48,1921000005.0
2007-05-03 07:41:00,163.48,163.485,163.47,163.47,219899998.0
2007-05-03 07:42:00,163.48,163.48,163.44,163.445,1602499992.0
2007-05-03 07:43:00,163.44,163.45,163.43,163.44,1912699987.0
2007-05-03 07:44:00,163.44,163.44,163.39,163.42,1663400000.0
2007-05-03 07:45:00,163.42,163.42,163.4,163.42,1626199982.0
2007-05-03 07:46:00,163.42,163.46,163.42,163.46,2048299987.0
2007-05-03 07:47:00,163.44,163.44,163.42,163.43,2048299987.0
2007-05-03 07:48:00,163.435,163.46,163.43,163.43,1257599997.0
2007-05-03 07:49:00,163.44,163.46,163.43,163.46,414999996.0
2007-05-03 07:50:00,163.45,163.47,163.44,163.45,1127999991.0
2007-05-03 07:51:00,163.45,163.49,163.45,163.485,505999995.0
2007-05-03 07:52:00,163.485,163.485,163.45,163.48,1353099994.0
2007-05-03 07:53:00,163.475,163.49,163.46,163.47,1908699965.0
2007-05-03 07:54:00,163.465,163.47,163.46,163.47,456400003.0
2007-05-03 07:55:00,163.465,163.47,163.44,163.46,1370800002.0
2007-05-03 07:56:00,163.46,163.47,163.45,163.455,1017199997.0
2007-05-03 07:57:00,163.46,163.48,163.445,163.48,1098200009.0
2007-05-03 07:58:00,163.48,163.495,163.47,163.475,1203500006.0
2007-05-03 07:59:00,163.48,163.51,163.48,163.5,904299993.0
2007-05-03 08:00:00,163.5,163.54,163.5,163.52,1028899995.0
2007-05-03 08:01:00,163.54,163.59,163.54,163.56,987000005.0
2007-05-03 08:02:00,163.56,163.6,163.55,163.58,987000005.0
2007-05-03 08:03:00,163.58,163.58,163.55,163.555,1146900011.0
2007-05-03 08:04:00,163.555,163.565,163.54,163.56,1406299991.0
2007-05-03 08:05:00,163.55,163.56,163.54,163.55,1792700007.0
2007-05-03 08:06:00,163.55,163.56,163.525,163.54,1792700007.0
2007-05-03 08:07:00,163.54,163.56,163.54,163.56,1158400007.0
2007-05-03 08:08:00,163.56,163.56,163.54,163.55,783200000.0
2007-05-03 08:09:00,163.55,163.56,163.55,163.55,941999997.0
2007-05-03 08:10:00,163.55,163.57,163.53,163.56,1675899986.0
2007-05-03 08:11:00,163.555,163.57,163.55,163.565,1700799983.0
2007-05-03 08:12:00,163.56,163.56,163.51,163.52,1508199998.0
2007-05-03 08:13:00,163.51,163.54,163.5,163.53,1027400001.0
2007-05-03 08:14:00,163.52,163.55,163.5,163.52,1027400001.0
2007-05-03 08:15:00,163.53,163.53,163.49,163.5,1027400001.0
2007-05-03 08:16:00,163.51,163.515,163.45,163.45,1340200004.0
2007-05-03 08:17:00,163.45,163.475,163.43,163.47,1258499990.0
2007-05-03 08:18:00,163.465,163.48,163.45,163.45,1112999986.0
2007-05-03 08:19:00,163.46,163.47,163.455,163.465,968399997.0
2007-05-03 08:20:00,163.465,163.48,163.45,163.47,1251000020.0
2007-05-03 08:21:00,163.465,163.47,163.44,163.44,720199998.0
2007-05-03 08:22:00,163.45,163.475,163.45,163.465,796400006.0
2007-05-03 08:23:00,163.46,163.47,163.45,163.47,1144700005.0
2007-05-03 08:24:00,163.47,163.47,163.45,163.45,543199992.0
2007-05-03 08:25:00,163.44,163.46,163.44,163.46,320799999.0
2007-05-03 08:26:00,163.46,163.46,163.46,163.46,320799999.0
2007-05-03 08:27:00,163.46,163.47,163.45,163.45,924699993.0
2007-05-03 08:28:00,163.45,163.46,163.45,163.455,871799988.0
2007-05-03 08:29:00,163.46,163.49,163.455,163.49,1486199990.0
2007-05-03 08:30:00,163.48,163.5,163.48,163.5,968300008.0
2007-05-03 08:31:00,163.5,163.5,163.49,163.49,968300008.0
2007-05-03 08:32:00,163.5,163.5,163.5,163.5,6400000.0
2007-05-03 08:33:00,163.5,163.525,163.5,163.52,1216999998.0
2007-05-03 08:34:00,163.52,163.54,163.51,163.52,1505199994.0
2007-05-03 08:35:00,163.54,163.54,163.49,163.53,1505199994.0
2007-05-03 08:36:00,163.525,163.54,163.51,163.54,1505199994.0
2007-05-03 08:37:00,163.54,163.54,163.5,163.52,2092999990.0
2007-05-03 08:38:00,163.51,163.52,163.49,163.51,2092999990.0
2007-05-03 08:39:00,163.5,163.525,163.495,163.515,2092999990.0
2007-05-03 08:40:00,163.525,163.525,163.515,163.52,1386600020.0
2007-05-03 08:41:00,163.52,163.52,163.51,163.51,314300000.0
2007-05-03 08:42:00,163.51,163.51,163.505,163.51,127400000.0
2007-05-03 08:43:00,163.505,163.52,163.5,163.51,1056999992.0
2007-05-03 08:44:00,163.51,163.52,163.5,163.515,1028099993.0
2007-05-03 08:45:00,163.52,163.52,163.5,163.51,530999996.0
2007-05-03 08:46:00,163.505,163.505,163.48,163.48,440599998.0
2007-05-03 08:47:00,163.48,163.5,163.47,163.5,1090799996.0
2007-05-03 08:48:00,163.5,163.5,163.49,163.5,260600000.0
2007-05-03 08:49:00,163.495,163.5,163.46,163.465,806699992.0
2007-05-03 08:50:00,163.465,163.48,163.46,163.46,964099991.0
2007-05-03 08:51:00,163.46,163.47,163.46,163.47,323899997.0
2007-05-03 08:52:00,163.47,163.48,163.45,163.475,1908399989.0
2007-05-03 08:53:00,163.475,163.5,163.475,163.5,936300001.0
2007-05-03 08:54:00,163.5,163.51,163.48,163.49,1105599986.0
2007-05-03 08:55:00,163.5,163.5,163.48,163.49,668499998.0
2007-05-03 08:56:00,163.49,163.5,163.45,163.48,1859199989.0
2007-05-03 08:57:00,163.47,163.51,163.47,163.51,789400008.0
2007-05-03 08:58:00,163.51,163.51,163.49,163.5,677499995.0
2007-05-03 08:59:00,163.51,163.52,163.495,163.52,324199999.0
2007-05-03 09:00:00,163.51,163.55,163.51,163.54,1506599995.0
2007-05-03 09:01:00,163.54,163.55,163.53,163.54,1467200000.0
2007-05-03 09:02:00,163.535,163.55,163.53,163.53,790500007.0
2007-05-03 09:03:00,163.52,163.53,163.5,163.5,1103100003.0
2007-05-03 09:04:00,163.5,163.5,163.475,163.485,1103100003.0
2007-05-03 09:05:00,163.48,163.53,163.48,163.51,466600003.0
2007-05-03 09:06:00,163.505,163.51,163.495,163.495,466600003.0
2007-05-03 09:07:00,163.5,163.51,163.48,163.49,1412099994.0
2007-05-03 09:08:00,163.49,163.52,163.48,163.51,737999999.0
2007-05-03 09:09:00,163.51,163.51,163.5,163.51,736999989.0
2007-05-03 09:10:00,163.51,163.51,163.5,163.51,120900002.0
2007-05-03 09:11:00,163.5,163.52,163.5,163.51,557400001.0
2007-05-03 09:12:00,163.51,163.52,163.47,163.485,865900009.0
2007-05-03 09:13:00,163.48,163.48,163.47,163.48,393000003.0
2007-05-03 09:14:00,163.48,163.49,163.475,163.48,1607800018.0
2007-05-03 09:15:00,163.48,163.5,163.48,163.48,559100005.0
2007-05-03 09:16:00,163.49,163.5,163.49,163.49,414600000.0
2007-05-03 09:17:00,163.49,163.5,163.49,163.495,262200000.0
2007-05-03 09:18:00,163.49,163.5,163.49,163.49,857400002.0
2007-05-03 09:19:00,163.49,163.5,163.475,163.48,1719200001.0
2007-05-03 09:20:00,163.49,163.52,163.48,163.5,1130900000.0
2007-05-03 09:21:00,163.51,163.51,163.49,163.495,1130900000.0
2007-05-03 09:22:00,163.5,163.51,163.5,163.51,265600000.0
2007-05-03 09:23:00,163.51,163.53,163.495,163.51,1450200002.0
2007-05-03 09:24:00,163.51,163.51,163.5,163.5,185000001.0
2007-05-03 09:25:00,163.5,163.51,163.48,163.49,1515699998.0
2007-05-03 09:26:00,163.49,163.5,163.485,163.5,74600000.0
2007-05-03 09:27:00,163.5,163.5,163.48,163.48,1203300013.0
2007-05-03 09:28:00,163.49,163.49,163.47,163.49,1858099994.0
2007-05-03 09:29:00,163.485,163.52,163.485,163.51,1858099994.0
2007-05-03 09:30:00,163.51,163.52,163.51,163.515,527300004.0
2007-05-03 09:31:00,163.52,163.52,163.505,163.505,634000005.0
2007-05-03 09:32:00,163.505,163.52,163.485,163.49,1750200006.0
2007-05-03 09:33:00,163.5,163.52,163.475,163.52,1658150005.0
2007-05-03 09:34:00,163.52,163.53,163.51,163.52,399100000.0
2007-05-03 09:35:00,163.52,163.53,163.51,163.51,1310199992.0
2007-05-03 09:36:00,163.52,163.52,163.5,163.51,613599995.0
2007-05-03 09:37:00,163.51,163.51,163.51,163.51,67200000.0
2007-05-03 09:38:00,163.515,163.53,163.51,163.51,191000000.0
2007-05-03 09:39:00,163.51,163.54,163.51,163.53,366699999.0
2007-05-03 09:40:00,163.54,163.54,163.525,163.53,567199999.0
2007-05-03 09:41:00,163.53,163.56,163.53,163.55,950599999.0
2007-05-03 09:42:00,163.56,163.57,163.54,163.54,673300001.0
2007-05-03 09:43:00,163.54,163.55,163.53,163.54,1902299991.0
2007-05-03 09:44:00,163.54,163.55,163.54,163.54,696000003.0
2007-05-03 09:45:00,163.54,163.54,163.53,163.535,461500009.0
2007-05-03 09:46:00,163.535,163.54,163.505,163.53,1179099996.0
2007-05-03 09:47:00,163.53,163.55,163.53,163.535,1130499999.0
2007-05-03 09:48:00,163.535,163.55,163.525,163.55,573099999.0
2007-05-03 09:49:00,163.55,163.56,163.535,163.535,571699993.0
2007-05-03 09:50:00,163.535,163.54,163.52,163.52,512800002.0
2007-05-03 09:51:00,163.51,163.52,163.495,163.51,839599995.0
2007-05-03 09:52:00,163.51,163.52,163.51,163.51,935000004.0
2007-05-03 09:53:00,163.51,163.51,163.48,163.485,669499997.0
2007-05-03 09:54:00,163.48,163.5,163.47,163.48,518699998.0
2007-05-03 09:55:00,163.48,163.48,163.48,163.48,518699998.0
2007-05-03 09:56:00,163.47,163.48,163.47,163.48,1036400010.0
2007-05-03 09:57:00,163.475,163.48,163.47,163.475,1036400010.0
2007-05-03 09:58:00,163.495,163.495,163.46,163.46,1493099999.0
2007-05-03 09:59:00,163.46,163.5,163.46,163.48,1594699998.0
2007-05-03 10:00:00,163.48,163.51,163.48,163.5,1470799997.0
2007-05-03 10:01:00,163.5,163.5,163.48,163.495,714000003.0
2007-05-03 10:02:00,163.5,163.5,163.49,163.5,274400000.0
2007-05-03 10:03:00,163.485,163.5,163.48,163.5,363399999.0
2007-05-03 10:04:00,163.5,163.51,163.48,163.49,378299996.0
2007-05-03 10:05:00,163.5,163.57,163.49,163.56,1670400007.0
2007-05-03 10:06:00,163.57,163.58,163.525,163.53,1670400007.0
2007-05-03 10:07:00,163.53,163.54,163.525,163.53,311600001.0
2007-05-03 10:08:00,163.53,163.55,163.53,163.535,248400000.0
2007-05-03 10:09:00,163.535,163.54,163.505,163.51,1319599999.0
2007-05-03 10:10:00,163.51,163.51,163.5,163.5,273499998.0
2007-05-03 10:11:00,163.5,163.51,163.49,163.51,367700001.0
2007-05-03 10:12:00,163.51,163.53,163.51,163.52,231200000.0
2007-05-03 10:13:00,163.52,163.52,163.51,163.52,640200000.0
2007-05-03 10:14:00,163.52,163.54,163.51,163.525,1075199990.0
2007-05-03 10:15:00,163.525,163.53,163.51,163.51,586200001.0
2007-05-03 10:16:00,163.51,163.51,163.5,163.5,114400000.0
2007-05-03 10:17:00,163.5,163.51,163.48,163.51,375200004.0
2007-05-03 10:18:00,163.52,163.52,163.51,163.51,375200004.0
2007-05-03 10:19:00,163.51,163.53,163.51,163.52,1540800011.0
2007-05-03 10:20:00,163.525,163.525,163.52,163.525,224400003.0
2007-05-03 10:21:00,163.525,163.54,163.51,163.51,1162299990.0
2007-05-03 10:22:00,163.52,163.52,163.52,163.52,969600008.0
2007-05-03 10:23:00,163.52,163.53,163.51,163.53,929400002.0
2007-05-03 10:24:00,163.53,163.54,163.53,163.53,1044900010.0
2007-05-03 10:25:00,163.54,163.56,163.54,163.55,1599499994.0
2007-05-03 10:26:00,163.55,163.56,163.55,163.56,1599499994.0
2007-05-03 10:27:00,163.555,163.56,163.54,163.56,1565400002.0
2007-05-03 10:28:00,163.56,163.565,163.54,163.555,1283299996.0
2007-05-03 10:29:00,163.56,163.56,163.55,163.55,379600002.0
2007-05-03 10:30:00,163.55,163.56,163.54,163.56,1225500019.0
2007-05-03 10:31:00,163.56,163.56,163.54,163.545,692300005.0
2007-05-03 10:32:00,163.545,163.56,163.54,163.55,399800002.0
2007-05-03 10:33:00,163.55,163.55,163.535,163.54,611699993.0
2007-05-03 10:34:00,163.54,163.54,163.53,163.54,661200001.0
2007-05-03 10:35:00,163.54,163.54,163.535,163.54,494099998.0
2007-05-03 10:36:00,163.54,163.55,163.54,163.55,934299997.0
2007-05-03 10:37:00,163.55,163.55,163.535,163.535,761599993.0
2007-05-03 10:38:00,163.54,163.55,163.54,163.54,806099999.0
2007-05-03 10:39:00,163.54,163.55,163.53,163.53,811600002.0
2007-05-03 10:40:00,163.5,163.53,163.47,163.47,1495199996.0
2007-05-03 10:41:00,163.48,163.48,163.45,163.47,1495199996.0
2007-05-03 10:42:00,163.48,163.48,163.445,163.46,965900000.0
2007-05-03 10:43:00,163.46,163.47,163.445,163.46,1405100008.0
2007-05-03 10:44:00,163.46,163.46,163.445,163.445,1326800020.0
2007-05-03 10:45:00,163.45,163.46,163.445,163.45,1017799995.0
2007-05-03 10:46:00,163.46,163.46,163.445,163.45,1060999971.0
2007-05-03 10:47:00,163.45,163.48,163.45,163.47,2047399972.0
2007-05-03 10:48:00,163.47,163.49,163.465,163.465,909099988.0
2007-05-03 10:49:00,163.465,163.48,163.465,163.48,657999997.0
2007-05-03 10:50:00,163.48,163.48,163.455,163.465,482700001.0
2007-05-03 10:51:00,163.465,163.48,163.46,163.48,548100003.0
2007-05-03 10:52:00,163.48,163.48,163.47,163.47,777399993.0
2007-05-03 10:53:00,163.47,163.47,163.455,163.47,1024299998.0
2007-05-03 10:54:00,163.47,163.48,163.46,163.465,452200002.0
2007-05-03 10:55:00,163.465,163.49,163.46,163.48,657599999.0
2007-05-03 10:56:00,163.48,163.48,163.47,163.475,204200002.0
2007-05-03 10:57:00,163.475,163.475,163.47,163.47,19400000.0
2007-05-03 10:58:00,163.47,163.48,163.47,163.48,244799999.0
2007-05-03 10:59:00,163.48,163.5,163.47,163.5,619200002.0
2007-05-03 11:00:00,163.5,163.5,163.48,163.485,476900006.0
2007-05-03 11:01:00,163.49,163.49,163.48,163.48,376800006.0
2007-05-03 11:02:00,163.48,163.485,163.48,163.48,493600001.0
2007-05-03 11:03:00,163.475,163.49,163.47,163.48,1754600011.0
2007-05-03 11:04:00,163.49,163.49,163.48,163.49,939899991.0
2007-05-03 11:05:00,163.5,163.5,163.49,163.49,473899999.0
2007-05-03 11:06:00,163.49,163.51,163.49,163.5,617800012.0
2007-05-03 11:07:00,163.5,163.51,163.49,163.51,167300002.0
2007-05-03 11:08:00,163.51,163.51,163.49,163.49,494800001.0
2007-05-03 11:09:00,163.49,163.5,163.49,163.5,368000000.0
2007-05-03 11:10:00,163.5,163.53,163.495,163.53,476799995.0
2007-05-03 11:11:00,163.52,163.54,163.515,163.53,1223099996.0
2007-05-03 11:12:00,163.53,163.53,163.53,163.53,102500000.0
2007-05-03 11:13:00,163.53,163.53,163.525,163.53,177000000.0
2007-05-03 11:14:00,163.53,163.53,163.53,163.53,72800000.0
2007-05-03 11:15:00,163.53,163.53,163.53,163.53,63200000.0
2007-05-03 11:16:00,163.53,163.54,163.53,163.53,125900001.0
2007-05-03 11:17:00,163.53,163.53,163.51,163.52,790599987.0
2007-05-03 11:18:00,163.52,163.54,163.52,163.525,728500003.0
2007-05-03 11:19:00,163.53,163.54,163.51,163.51,924000001.0
2007-05-03 11:20:00,163.51,163.52,163.5,163.52,1032499997.0
2007-05-03 11:21:00,163.52,163.52,163.51,163.51,37000000.0
2007-05-03 11:22:00,163.51,163.52,163.495,163.51,1790900014.0
2007-05-03 11:23:00,163.51,163.53,163.51,163.53,855399994.0
2007-05-03 11:24:00,163.53,163.54,163.52,163.52,855399994.0
2007-05-03 11:25:00,163.52,163.53,163.52,163.52,863599996.0
2007-05-03 11:26:00,163.52,163.53,163.51,163.525,1245699978.0
2007-05-03 11:27:00,163.53,163.53,163.51,163.51,908100000.0
2007-05-03 11:28:00,163.52,163.53,163.49,163.49,908100000.0
2007-05-03 11:29:00,163.49,163.51,163.48,163.485,546400008.0
2007-05-03 11:30:00,163.49,163.51,163.49,163.51,223000000.0
2007-05-03 11:31:00,163.505,163.51,163.49,163.51,526700010.0
2007-05-03 11:32:00,163.51,163.51,163.475,163.48,976599993.0
2007-05-03 11:33:00,163.48,163.48,163.48,163.48,289999999.0
2007-05-03 11:34:00,163.48,163.48,163.48,163.48,329999999.0
2007-05-03 11:35:00,163.47,163.47,163.46,163.46,175500000.0
2007-05-03 11:36:00,163.46,163.465,163.45,163.46,1391899995.0
2007-05-03 11:37:00,163.46,163.46,163.46,163.46,42800000.0
2007-05-03 11:38:00,163.46,163.46,163.46,163.46,40800000.0
2007-05-03 11:39:00,163.46,163.46,163.455,163.455,8500000.0
2007-05-03 11:40:00,163.46,163.47,163.455,163.47,1571699982.0
2007-05-03 11:41:00,163.47,163.5,163.47,163.495,1465899996.0
2007-05-03 11:42:00,163.495,163.505,163.485,163.5,1151299995.0
2007-05-03 11:43:00,163.5,163.51,163.49,163.49,614000001.0
2007-05-03 11:44:00,163.49,163.51,163.475,163.51,1286899993.0
2007-05-03 11:45:00,163.52,163.52,163.47,163.47,92500000.0
2007-05-03 11:46:00,163.475,163.48,163.47,163.48,92500000.0
2007-05-03 11:47:00,163.48,163.49,163.48,163.48,45600000.0
2007-05-03 11:48:00,163.48,163.51,163.475,163.5,698599996.0
2007-05-03 11:49:00,163.51,163.52,163.46,163.49,1396700002.0
2007-05-03 11:50:00,163.48,163.505,163.48,163.49,1396700002.0
2007-05-03 11:51:00,163.49,163.52,163.49,163.51,604600000.0
2007-05-03 11:52:00,163.505,163.525,163.505,163.505,522200000.0
2007-05-03 11:53:00,163.505,163.53,163.505,163.525,306299996.0
2007-05-03 11:54:00,163.525,163.525,163.505,163.51,503200001.0
2007-05-03 11:55:00,163.515,163.535,163.5,163.52,1779199997.0
2007-05-03 11:56:00,163.515,163.52,163.5,163.5,844199998.0
2007-05-03 11:57:00,163.5,163.51,163.495,163.5,556000010.0
2007-05-03 11:58:00,163.5,163.51,163.48,163.495,1102399997.0
2007-05-03 11:59:00,163.505,163.505,163.49,163.49,527099997.0
2007-05-03 12:00:00,163.49,163.5,163.48,163.48,749300011.0
2007-05-03 12:01:00,163.47,163.47,163.45,163.46,2076100034.0
2007-05-03 12:02:00,163.46,163.47,163.45,163.45,2076100034.0
2007-05-03 12:03:00,163.45,163.46,163.45,163.455,399200003.0
2007-05-03 12:04:00,163.46,163.46,163.44,163.46,738400009.0
2007-05-03 12:05:00,163.46,163.48,163.45,163.47,577900004.0
2007-05-03 12:06:00,163.47,163.48,163.465,163.47,238600000.0
2007-05-03 12:07:00,163.47,163.47,163.45,163.46,775300001.0
2007-05-03 12:08:00,163.46,163.46,163.45,163.45,1022500006.0
2007-05-03 12:09:00,163.45,163.46,163.45,163.45,335000001.0
2007-05-03 12:10:00,163.45,163.45,163.445,163.445,290200000.0
2007-05-03 12:11:00,163.45,163.45,163.44,163.45,292699999.0
2007-05-03 12:12:00,163.45,163.47,163.445,163.46,631600003.0
2007-05-03 12:13:00,163.46,163.49,163.46,163.48,346399999.0
2007-05-03 12:14:00,163.48,163.48,163.475,163.48,181200000.0
2007-05-03 12:15:00,163.48,163.49,163.48,163.48,438000002.0
2007-05-03 12:16:00,163.48,163.49,163.48,163.48,355199999.0
2007-05-03 12:17:00,163.48,163.48,163.47,163.47,192800000.0
2007-05-03 12:18:00,163.47,163.47,163.4,163.41,974700002.0
2007-05-03 12:19:00,163.42,163.43,163.35,163.35,974700002.0
2007-05-03 12:20:00,163.36,163.38,163.36,163.37,974700002.0
2007-05-03 12:21:00,163.37,163.37,163.34,163.35,1885299993.0
2007-05-03 12:22:00,163.34,163.36,163.32,163.36,1897199994.0
2007-05-03 12:23:00,163.36,163.36,163.34,163.35,1339200006.0
2007-05-03 12:24:00,163.36,163.37,163.34,163.37,1339200006.0
2007-05-03 12:25:00,163.38,163.43,163.38,163.42,1339200006.0
2007-05-03 12:26:00,163.42,163.45,163.42,163.435,1339200006.0
2007-05-03 12:27:00,163.435,163.44,163.375,163.38,1589800006.0
2007-05-03 12:28:00,163.375,163.39,163.365,163.38,1498999996.0
2007-05-03 12:29:00,163.39,163.39,163.34,163.36,1436899996.0
2007-05-03 12:30:00,163.36,163.38,163.36,163.38,1436899996.0
2007-05-03 12:31:00,163.38,163.38,163.38,163.38,136300000.0
2007-05-03 12:32:00,163.38,163.41,163.38,163.4,545999992.0
2007-05-03 12:33:00,163.4,163.45,163.4,163.435,1064100000.0
2007-05-03 12:34:00,163.44,163.44,163.415,163.42,1603600001.0
2007-05-03 12:35:00,163.42,163.42,163.4,163.4,306800000.0
2007-05-03 12:36:00,163.4,163.4,163.36,163.36,733600001.0
2007-05-03 12:37:00,163.36,163.38,163.36,163.38,660599998.0
2007-05-03 12:38:00,163.38,163.39,163.36,163.39,421500005.0
2007-05-03 12:39:00,163.39,163.41,163.36,163.41,736900005.0
2007-05-03 12:40:00,163.4,163.43,163.4,163.43,592299988.0
2007-05-03 12:41:00,163.42,163.43,163.41,163.42,684900004.0
2007-05-03 12:42:00,163.42,163.42,163.41,163.41,364699996.0
2007-05-03 12:43:00,163.42,163.42,163.41,163.41,199200003.0
2007-05-03 12:44:00,163.41,163.41,163.41,163.41,25200000.0
2007-05-03 12:45:00,163.41,163.41,163.395,163.4,245800006.0
2007-05-03 12:46:00,163.4,163.41,163.4,163.4,39200000.0
2007-05-03 12:47:00,163.4,163.41,163.4,163.41,19200000.0
2007-05-03 12:48:00,163.41,163.41,163.4,163.4,65600000.0
2007-05-03 12:49:00,163.4,163.41,163.4,163.41,148400000.0
2007-05-03 12:50:00,163.41,163.41,163.4,163.41,254000001.0
2007-05-03 12:51:00,163.41,163.41,163.39,163.39,969100014.0
2007-05-03 12:52:00,163.39,163.41,163.39,163.405,164099995.0
2007-05-03 12:53:00,163.41,163.42,163.39,163.39,256200000.0
2007-05-03 12:54:00,163.39,163.39,163.355,163.355,350500000.0
2007-05-03 12:55:00,163.36,163.39,163.355,163.39,1022400004.0
2007-05-03 12:56:00,163.39,163.4,163.39,163.39,124800001.0
2007-05-03 12:57:00,163.39,163.41,163.38,163.41,485100002.0
2007-05-03 12:58:00,163.4,163.41,163.395,163.41,142500000.0
2007-05-03 12:59:00,163.41,163.42,163.395,163.395,583799999.0
2007-05-03 13:00:00,163.395,163.42,163.395,163.42,370800000.0
2007-05-03 13:01:00,163.42,163.43,163.42,163.425,266600002.0
2007-05-03 13:02:00,163.43,163.43,163.405,163.41,651199992.0
2007-05-03 13:03:00,163.41,163.41,163.41,163.41,194399997.0
2007-05-03 13:04:00,163.41,163.41,163.395,163.395,442400001.0
2007-05-03 13:05:00,163.395,163.4,163.38,163.4,762599994.0
2007-05-03 13:06:00,163.39,163.39,163.37,163.37,1364300001.0
2007-05-03 13:07:00,163.37,163.38,163.37,163.37,559699996.0
2007-05-03 13:08:00,163.37,163.38,163.37,163.38,779400009.0
2007-05-03 13:09:00,163.38,163.38,163.38,163.38,264000001.0
2007-05-03 13:10:00,163.38,163.39,163.38,163.39,545000001.0
2007-05-03 13:11:00,163.385,163.415,163.385,163.4,1001600004.0
2007-05-03 13:12:00,163.4,163.4,163.4,163.4,535000002.0
2007-05-03 13:13:00,163.4,163.4,163.4,163.4,199200000.0
2007-05-03 13:14:00,163.4,163.41,163.4,163.4,385899997.0
2007-05-03 13:15:00,163.41,163.41,163.4,163.41,136500001.0
2007-05-03 13:16:00,163.41,163.41,163.4,163.4,235800000.0
2007-05-03 13:17:00,163.395,163.41,163.395,163.41,362600012.0
2007-05-03 13:18:00,163.41,163.41,163.4,163.41,201199999.0
2007-05-03 13:19:00,163.41,163.41,163.4,163.4,112800000.0
2007-05-03 13:20:00,163.4,163.42,163.4,163.41,188699999.0
2007-05-03 13:21:00,163.41,163.43,163.41,163.42,314900002.0
2007-05-03 13:22:00,163.415,163.44,163.415,163.415,267400002.0
2007-05-03 13:23:00,163.42,163.42,163.41,163.41,60800000.0
2007-05-03 13:24:00,163.41,163.44,163.41,163.43,190200000.0
2007-05-03 13:25:00,163.42,163.43,163.42,163.42,424999985.0
2007-05-03 13:26:00,163.42,163.43,163.42,163.42,586100008.0
2007-05-03 13:27:00,163.42,163.42,163.415,163.415,259699997.0
2007-05-03 13:28:00,163.42,163.43,163.42,163.43,420299995.0
2007-05-03 13:29:00,163.43,163.43,163.415,163.415,254200006.0
2007-05-03 13:30:00,163.43,163.43,163.425,163.425,21100000.0
2007-05-03 13:31:00,163.43,163.44,163.42,163.42,72800000.0
2007-05-03 13:32:00,163.42,163.42,163.39,163.395,639449998.0
2007-05-03 13:33:00,163.4,163.4,163.39,163.4,524800004.0
2007-05-03 13:34:00,163.4,163.41,163.38,163.4,983099997.0
2007-05-03 13:35:00,163.4,163.4,163.39,163.4,557100002.0
2007-05-03 13:36:00,163.41,163.44,163.41,163.43,1004299994.0
2007-05-03 13:37:00,163.43,163.43,163.425,163.43,539700000.0
2007-05-03 13:38:00,163.43,163.44,163.425,163.425,180799999.0
2007-05-03 13:39:00,163.43,163.44,163.42,163.42,1481199992.0
2007-05-03 13:40:00,163.42,163.42,163.42,163.42,763299992.0
2007-05-03 13:41:00,163.42,163.42,163.42,163.42,103100003.0
2007-05-03 13:42:00,163.42,163.43,163.42,163.43,713000000.0
2007-05-03 13:43:00,163.43,163.43,163.42,163.42,811200004.0
2007-05-03 13:44:00,163.42,163.425,163.415,163.42,455900005.0
2007-05-03 13:45:00,163.42,163.42,163.42,163.42,404400003.0
2007-05-03 13:46:00,163.42,163.45,163.415,163.43,1584099994.0
2007-05-03 13:47:00,163.43,163.45,163.415,163.44,1265999997.0
2007-05-03 13:48:00,163.45,163.46,163.44,163.45,848399999.0
2007-05-03 13:49:00,163.45,163.46,163.45,163.45,295600000.0
2007-05-03 13:50:00,163.45,163.48,163.45,163.48,707900000.0
2007-05-03 13:51:00,163.48,163.5,163.47,163.49,630199999.0
2007-05-03 13:52:00,163.49,163.5,163.48,163.49,617000002.0
2007-05-03 13:53:00,163.49,163.5,163.48,163.5,439000006.0
2007-05-03 13:54:00,163.495,163.495,163.48,163.49,482800001.0
2007-05-03 13:55:00,163.49,163.5,163.49,163.5,249099999.0
2007-05-03 13:56:00,163.5,163.5,163.5,163.5,23200000.0
2007-05-03 13:57:00,163.5,163.51,163.5,163.5,610500002.0
2007-05-03 13:58:00,163.51,163.51,163.5,163.5,447999997.0
2007-05-03 13:59:00,163.5,163.505,163.5,163.5,908100006.0
2007-05-03 14:00:00,163.5,163.51,163.49,163.51,961699998.0
2007-05-03 14:01:00,163.51,163.53,163.51,163.52,484699995.0
2007-05-03 14:02:00,163.52,163.53,163.51,163.53,524500003.0
2007-05-03 14:03:00,163.53,163.53,163.51,163.52,426999999.0
2007-05-03 14:04:00,163.52,163.52,163.52,163.52,105200000.0
2007-05-03 14:05:00,163.52,163.53,163.51,163.51,352099999.0
2007-05-03 14:06:00,163.51,163.52,163.51,163.51,188800001.0
2007-05-03 14:07:00,163.505,163.505,163.5,163.5,114100002.0
2007-05-03 14:08:00,163.5,163.5,163.5,163.5,62400000.0
2007-05-03 14:09:00,163.5,163.5,163.5,163.5,52600000.0
2007-05-03 14:10:00,163.5,163.51,163.5,163.51,650600001.0
2007-05-03 14:11:00,163.51,163.52,163.495,163.495,666500002.0
2007-05-03 14:12:00,163.495,163.5,163.48,163.48,615750000.0
2007-05-03 14:13:00,163.48,163.48,163.46,163.47,736600009.0
2007-05-03 14:14:00,163.47,163.47,163.455,163.47,742999994.0
2007-05-03 14:15:00,163.46,163.46,163.45,163.46,324699997.0
2007-05-03 14:16:00,163.46,163.47,163.455,163.46,337899992.0
2007-05-03 14:17:00,163.46,163.47,163.45,163.46,276799997.0
2007-05-03 14:18:00,163.46,163.46,163.445,163.46,351399998.0
2007-05-03 14:19:00,163.46,163.46,163.44,163.45,205899999.0
2007-05-03 14:20:00,163.45,163.45,163.43,163.44,720700011.0
2007-05-03 14:21:00,163.44,163.46,163.44,163.46,343100001.0
2007-05-03 14:22:00,163.46,163.46,163.45,163.45,275499992.0
2007-05-03 14:23:00,163.45,163.45,163.44,163.45,283500000.0
2007-05-03 14:24:00,163.46,163.46,163.45,163.45,174000001.0
2007-05-03 14:25:00,163.45,163.48,163.44,163.47,355800005.0
2007-05-03 14:26:00,163.47,163.47,163.45,163.47,852200001.0
2007-05-03 14:27:00,163.47,163.5,163.47,163.5,1214999993.0
2007-05-03 14:28:00,163.5,163.54,163.46,163.53,1229099996.0
2007-05-03 14:29:00,163.54,163.55,163.49,163.51,1302650004.0
2007-05-03 14:30:00,163.5,163.54,163.45,163.53,1499900000.0
2007-05-03 14:31:00,163.52,163.54,163.49,163.51,1664334374.0
2007-05-03 14:32:00,163.5,163.52,163.45,163.46,1664334374.0
2007-05-03 14:33:00,163.46,163.48,163.45,163.455,1664334374.0
2007-05-03 14:34:00,163.45,163.47,163.44,163.45,1839299974.0
2007-05-03 14:35:00,163.46,163.47,163.435,163.45,1839299974.0
2007-05-03 14:36:00,163.45,163.46,163.44,163.45,560600000.0
2007-05-03 14:37:00,163.45,163.46,163.44,163.44,1443600001.0
2007-05-03 14:38:00,163.445,163.48,163.44,163.48,908999995.0
2007-05-03 14:39:00,163.48,163.49,163.46,163.475,1441899992.0
2007-05-03 14:40:00,163.475,163.49,163.46,163.48,1622500003.0
2007-05-03 14:41:00,163.48,163.48,163.46,163.47,687699999.0
2007-05-03 14:42:00,163.47,163.49,163.47,163.48,832499995.0
2007-05-03 14:43:00,163.48,163.48,163.455,163.47,453399999.0
2007-05-03 14:44:00,163.47,163.47,163.45,163.46,848899997.0
2007-05-03 14:45:00,163.46,163.48,163.44,163.48,1195199995.0
2007-05-03 14:46:00,163.47,163.47,163.45,163.46,931899996.0
2007-05-03 14:47:00,163.46,163.46,163.43,163.435,661299995.0
2007-05-03 14:48:00,163.435,163.45,163.41,163.43,993200006.0
2007-05-03 14:49:00,163.43,163.43,163.41,163.42,510800001.0
2007-05-03 14:50:00,163.42,163.42,163.37,163.41,1791700007.0
2007-05-03 14:51:00,163.42,163.43,163.39,163.4,1593699988.0
2007-05-03 14:52:00,163.4,163.4,163.385,163.4,1577399988.0
2007-05-03 14:53:00,163.4,163.41,163.38,163.39,1652699998.0
2007-05-03 14:54:00,163.4,163.42,163.4,163.4,1652699998.0
2007-05-03 14:55:00,163.38,163.39,163.37,163.38,2030100003.0
2007-05-03 14:56:00,163.39,163.41,163.39,163.405,2030100003.0
2007-05-03 14:57:00,163.41,163.41,163.38,163.38,1820299991.0
2007-05-03 14:58:00,163.38,163.43,163.38,163.41,1933099999.0
2007-05-03 14:59:00,163.42,163.42,163.4,163.405,619899998.0
2007-05-03 15:00:00,163.4,163.4,163.375,163.39,828100005.0
2007-05-03 15:01:00,163.39,163.4,163.36,163.365,959799996.0
2007-05-03 15:02:00,163.36,163.37,163.35,163.35,1648899996.0
2007-05-03 15:03:00,163.35,163.36,163.35,163.36,1623900017.0
2007-05-03 15:04:00,163.36,163.41,163.36,163.39,1623900017.0
2007-05-03 15:05:00,163.395,163.4,163.38,163.38,975300011.0
2007-05-03 15:06:00,163.38,163.4,163.38,163.4,922100000.0
2007-05-03 15:07:00,163.4,163.41,163.37,163.37,864200007.0
2007-05-03 15:08:00,163.37,163.39,163.34,163.35,1584699993.0
2007-05-03 15:09:00,163.35,163.36,163.335,163.35,773500004.0
2007-05-03 15:10:00,163.35,163.35,163.325,163.34,918099998.0
2007-05-03 15:11:00,163.35,163.36,163.335,163.36,582699999.0
2007-05-03 15:12:00,163.36,163.36,163.335,163.35,1546199999.0
2007-05-03 15:13:00,163.35,163.37,163.345,163.36,1767800011.0
2007-05-03 15:14:00,163.355,163.39,163.345,163.375,752099993.0
2007-05-03 15:15:00,163.37,163.38,163.36,163.36,751468606.0
2007-05-03 15:16:00,163.36,163.37,163.335,163.35,469000004.0
2007-05-03 15:17:00,163.35,163.36,163.34,163.36,1459199991.0
2007-05-03 15:18:00,163.36,163.36,163.31,163.31,2106700007.0
2007-05-03 15:19:00,163.31,163.32,163.31,163.32,1526900000.0
2007-05-03 15:20:00,163.32,163.34,163.315,163.34,1154399976.0
2007-05-03 15:21:00,163.33,163.36,163.33,163.35,1711599983.0
2007-05-03 15:22:00,163.35,163.36,163.35,163.35,898999990.0
2007-05-03 15:23:00,163.35,163.35,163.34,163.35,118399998.0
2007-05-03 15:24:00,163.35,163.35,163.33,163.34,580899994.0
2007-05-03 15:25:00,163.34,163.38,163.33,163.33,2133599984.0
2007-05-03 15:26:00,163.32,163.33,163.31,163.32,1010499993.0
2007-05-03 15:27:00,163.32,163.32,163.31,163.32,1010499993.0
2007-05-03 15:28:00,163.315,163.32,163.29,163.3,1785199993.0
2007-05-03 15:29:00,163.3,163.32,163.3,163.32,968299998.0
2007-05-03 15:30:00,163.32,163.33,163.315,163.32,749000005.0
2007-05-03 15:31:00,163.315,163.33,163.305,163.33,2021299984.0
2007-05-03 15:32:00,163.33,163.34,163.33,163.34,516699995.0
2007-05-03 15:33:00,163.34,163.35,163.34,163.345,500600000.0
2007-05-03 15:34:00,163.345,163.35,163.34,163.34,365099999.0
2007-05-03 15:35:00,163.34,163.35,163.32,163.34,1016800004.0
2007-05-03 15:36:00,163.34,163.34,163.32,163.33,749999997.0
2007-05-03 15:37:00,163.33,163.36,163.325,163.36,990299982.0
2007-05-03 15:38:00,163.36,163.37,163.33,163.35,1044000000.0
2007-05-03 15:39:00,163.35,163.35,163.315,163.325,592600003.0
2007-05-03 15:40:00,163.34,163.34,163.3,163.31,858300000.0
2007-05-03 15:41:00,163.3,163.31,163.29,163.3,1760099991.0
2007-05-03 15:42:00,163.3,163.31,163.26,163.27,1159100003.0
2007-05-03 15:43:00,163.265,163.27,163.24,163.26,1898800007.0
2007-05-03 15:44:00,163.26,163.26,163.22,163.24,1359300011.0
2007-05-03 15:45:00,163.24,163.25,163.215,163.215,1504999979.0
2007-05-03 15:46:00,163.215,163.23,163.195,163.22,1629199993.0
2007-05-03 15:47:00,163.22,163.23,163.21,163.23,1297599993.0
2007-05-03 15:48:00,163.23,163.23,163.215,163.22,565700002.0
2007-05-03 15:49:00,163.22,163.23,163.205,163.21,504299996.0
2007-05-03 15:50:00,163.22,163.22,163.2,163.21,440599998.0
2007-05-03 15:51:00,163.21,163.23,163.2,163.23,619700000.0
2007-05-03 15:52:00,163.23,163.25,163.22,163.24,444599998.0
2007-05-03 15:53:00,163.24,163.24,163.23,163.24,648099994.0
2007-05-03 15:54:00,163.24,163.24,163.225,163.24,923200004.0
2007-05-03 15:55:00,163.24,163.24,163.225,163.23,1050500000.0
2007-05-03 15:56:00,163.23,163.23,163.225,163.225,159200000.0
2007-05-03 15:57:00,163.225,163.24,163.225,163.235,319599996.0
2007-05-03 15:58:00,163.235,163.29,163.235,163.28,574699999.0
2007-05-03 15:59:00,163.27,163.27,163.23,163.25,1585999999.0
2007-05-03 16:00:00,163.25,163.25,163.19,163.195,1335500007.0
2007-05-03 16:01:00,163.19,163.2,163.13,163.18,1439900003.0
2007-05-03 16:04:00,163.2,163.2,163.185,163.19,1439900003.0
2007-05-03 16:05:00,163.19,163.21,163.18,163.205,2074400010.0
2007-05-03 16:06:00,163.2,163.22,163.19,163.205,903199996.0
2007-05-03 16:07:00,163.205,163.26,163.2,163.26,1837499999.0
2007-05-03 16:08:00,163.25,163.28,163.24,163.28,2097599992.0
2007-05-03 16:09:00,163.29,163.31,163.24,163.26,2097599992.0
2007-05-03 16:10:00,163.26,163.26,163.205,163.21,1462299991.0
2007-05-03 16:11:00,163.21,163.23,163.2,163.21,932899993.0
2007-05-03 16:12:00,163.21,163.22,163.195,163.205,602045973.0
2007-05-03 16:13:00,163.21,163.22,163.2,163.22,1035899993.0
2007-05-03 16:14:00,163.22,163.26,163.22,163.25,913500006.0
2007-05-03 16:15:00,163.25,163.25,163.24,163.24,757999993.0
2007-05-03 16:16:00,163.24,163.24,163.22,163.24,2025400004.0
2007-05-03 16:17:00,163.24,163.24,163.215,163.22,1842899994.0
2007-05-03 16:18:00,163.215,163.23,163.215,163.22,1151099987.0
2007-05-03 16:19:00,163.22,163.23,163.21,163.23,1290200011.0
2007-05-03 16:20:00,163.225,163.23,163.21,163.22,1562400011.0
2007-05-03 16:21:00,163.22,163.23,163.21,163.22,1763099999.0
2007-05-03 16:22:00,163.22,163.23,163.21,163.22,1206000004.0
2007-05-03 16:23:00,163.21,163.21,163.18,163.18,1206000004.0
2007-05-03 16:24:00,163.19,163.2,163.13,163.13,1206000004.0
2007-05-03 16:25:00,163.14,163.16,163.13,163.15,1206000004.0
2007-05-03 16:26:00,163.15,163.17,163.135,163.16,1206000004.0
2007-05-03 16:27:00,163.16,163.2,163.155,163.2,1326699995.0
2007-05-03 16:28:00,163.2,163.22,163.195,163.2,870499993.0
2007-05-03 16:29:00,163.2,163.21,163.2,163.2,464100008.0
2007-05-03 16:30:00,163.21,163.21,163.19,163.2,748999988.0
2007-05-03 16:31:00,163.2,163.21,163.18,163.2,300299998.0
2007-05-03 16:32:00,163.2,163.23,163.185,163.2,1126699988.0
2007-05-03 16:33:00,163.205,163.22,163.195,163.22,876099990.0
2007-05-03 16:34:00,163.21,163.23,163.21,163.23,1195600007.0
2007-05-03 16:35:00,163.23,163.23,163.19,163.2,422899997.0
2007-05-03 16:36:00,163.2,163.22,163.185,163.22,1292299984.0
2007-05-03 16:37:00,163.22,163.23,163.21,163.22,756199997.0
2007-05-03 16:38:00,163.22,163.22,163.2,163.22,603499992.0
2007-05-03 16:39:00,163.22,163.23,163.22,163.22,193599999.0
2007-05-03 16:40:00,163.22,163.22,163.2,163.2,425400003.0
2007-05-03 16:41:00,163.2,163.22,163.185,163.19,1366099986.0
2007-05-03 16:42:00,163.19,163.2,163.18,163.18,1174499992.0
2007-05-03 16:43:00,163.175,163.19,163.17,163.18,840200019.0
2007-05-03 16:44:00,163.18,163.19,163.155,163.17,1404600005.0
2007-05-03 16:45:00,163.17,163.18,163.15,163.15,949199995.0
2007-05-03 16:46:00,163.15,163.17,163.15,163.17,801200001.0
2007-05-03 16:47:00,163.17,163.17,163.15,163.15,642400000.0
2007-05-03 16:48:00,163.15,163.17,163.145,163.16,768600002.0
2007-05-03 16:49:00,163.16,163.16,163.145,163.15,1004799997.0
2007-05-03 16:50:00,163.15,163.17,163.15,163.17,699899998.0
2007-05-03 16:51:00,163.17,163.17,163.15,163.17,266400001.0
2007-05-03 16:52:00,163.17,163.18,163.155,163.165,975799996.0
2007-05-03 16:53:00,163.165,163.2,163.16,163.2,1616199997.0
2007-05-03 16:54:00,163.2,163.21,163.175,163.2,1159000005.0
2007-05-03 16:55:00,163.2,163.225,163.17,163.18,2071899994.0
2007-05-03 16:56:00,163.19,163.21,163.18,163.2,2026199976.0
2007-05-03 16:57:00,163.21,163.21,163.2,163.21,2026199976.0
2007-05-03 16:58:00,163.22,163.22,163.21,163.21,2026199976.0
2007-05-03 16:59:00,163.22,163.25,163.215,163.235,2026199976.0
2007-05-03 17:00:00,163.24,163.26,163.23,163.25,712599998.0
2007-05-03 17:01:00,163.245,163.26,163.24,163.26,1068800009.0
2007-05-03 17:02:00,163.26,163.27,163.25,163.255,1091799994.0
2007-05-03 17:03:00,163.255,163.27,163.25,163.26,2073900026.0
2007-05-03 17:04:00,163.26,163.27,163.25,163.26,970600006.0
2007-05-03 17:05:00,163.26,163.28,163.26,163.28,560229747.0
2007-05-03 17:06:00,163.275,163.28,163.275,163.28,303800002.0
2007-05-03 17:07:00,163.28,163.29,163.27,163.28,229416432.0
2007-05-03 17:08:00,163.28,163.28,163.26,163.28,1197889237.0
2007-05-03 17:09:00,163.28,163.28,163.26,163.27,1208399995.0
2007-05-03 17:10:00,163.27,163.27,163.25,163.26,1254299997.0
2007-05-03 17:11:00,163.27,163.27,163.24,163.25,1254299997.0
2007-05-03 17:12:00,163.24,163.25,163.23,163.23,1254299997.0
2007-05-03 17:13:00,163.22,163.23,163.2,163.215,1254299997.0
2007-05-03 17:14:00,163.215,163.24,163.21,163.235,1332200001.0
2007-05-03 17:15:00,163.24,163.25,163.225,163.24,1042699994.0
2007-05-03 17:16:00,163.24,163.26,163.23,163.25,855600000.0
2007-05-03 17:17:00,163.25,163.26,163.24,163.25,657300004.0
2007-05-03 17:18:00,163.25,163.3,163.245,163.3,1667000005.0
2007-05-03 17:19:00,163.295,163.3,163.255,163.255,1404299989.0
2007-05-03 17:20:00,163.26,163.26,163.23,163.24,1359299999.0
2007-05-03 17:21:00,163.25,163.26,163.23,163.245,781100012.0
2007-05-03 17:22:00,163.25,163.25,163.245,163.245,451300000.0
2007-05-03 17:23:00,163.25,163.25,163.24,163.24,1781400035.0
2007-05-03 17:24:00,163.245,163.25,163.245,163.245,414399997.0
2007-05-03 17:25:00,163.25,163.26,163.245,163.25,1373899995.0
2007-05-03 17:26:00,163.25,163.25,163.23,163.24,1774600015.0
2007-05-03 17:27:00,163.24,163.25,163.24,163.25,701799998.0
2007-05-03 17:28:00,163.25,163.27,163.24,163.26,1561000006.0
2007-05-03 17:29:00,163.26,163.27,163.26,163.26,410199996.0
2007-05-03 17:30:00,163.26,163.28,163.26,163.26,1193100001.0
2007-05-03 17:31:00,163.26,163.27,163.26,163.26,1071699996.0
2007-05-03 17:32:00,163.26,163.27,163.255,163.26,348500001.0
2007-05-03 17:33:00,163.26,163.26,163.24,163.25,1670100010.0
2007-05-03 17:34:00,163.25,163.255,163.24,163.24,710899994.0
2007-05-03 17:35:00,163.25,163.26,163.25,163.25,502699998.0
2007-05-03 17:36:00,163.25,163.25,163.24,163.245,789500001.0
2007-05-03 17:37:00,163.25,163.25,163.24,163.24,748100003.0
2007-05-03 17:38:00,163.24,163.24,163.22,163.22,857600008.0
2007-05-03 17:39:00,163.23,163.24,163.22,163.225,975600003.0
2007-05-03 17:40:00,163.225,163.24,163.215,163.225,828299996.0
2007-05-03 17:41:00,163.225,163.23,163.22,163.22,449900005.0
2007-05-03 17:42:00,163.22,163.22,163.21,163.21,844500007.0
2007-05-03 17:43:00,163.21,163.22,163.195,163.195,1406900010.0
2007-05-03 17:44:00,163.195,163.21,163.18,163.19,1377699978.0
2007-05-03 17:45:00,163.18,163.19,163.165,163.17,961200003.0
2007-05-03 17:46:00,163.17,163.18,163.165,163.18,815700003.0
2007-05-03 17:47:00,163.17,163.18,163.17,163.18,683199995.0
2007-05-03 17:48:00,163.18,163.2,163.175,163.2,1077299999.0
2007-05-03 17:49:00,163.2,163.2,163.18,163.2,787199995.0
2007-05-03 17:50:00,163.2,163.2,163.19,163.195,568399997.0
2007-05-03 17:51:00,163.195,163.24,163.19,163.23,1231100010.0
2007-05-03 17:52:00,163.23,163.26,163.215,163.225,1043299990.0
2007-05-03 17:53:00,163.23,163.23,163.2,163.21,418099998.0
2007-05-03 17:54:00,163.21,163.21,163.205,163.21,114000000.0
2007-05-03 17:55:00,163.21,163.21,163.19,163.19,446899993.0
2007-05-03 17:56:00,163.19,163.24,163.19,163.24,400300000.0
2007-05-03 17:57:00,163.24,163.25,163.24,163.24,447999995.0
2007-05-03 17:58:00,163.24,163.24,163.22,163.23,541900003.0
2007-05-03 17:59:00,163.23,163.24,163.22,163.24,653899989.0
2007-05-03 18:00:00,163.24,163.27,163.24,163.25,489199999.0
2007-05-03 18:01:00,163.25,163.25,163.23,163.23,719299986.0
2007-05-03 18:02:00,163.24,163.24,163.23,163.23,655999987.0
2007-05-03 18:03:00,163.23,163.23,163.205,163.225,920899984.0
2007-05-03 18:04:00,163.225,163.25,163.215,163.24,415199995.0
2007-05-03 18:05:00,163.25,163.25,163.25,163.25,48000000.0
2007-05-03 18:06:00,163.245,163.245,163.23,163.24,264799994.0
2007-05-03 18:07:00,163.24,163.25,163.24,163.24,336000002.0
2007-05-03 18:08:00,163.24,163.25,163.225,163.245,429099997.0
2007-05-03 18:09:00,163.245,163.27,163.245,163.26,461899999.0
2007-05-03 18:10:00,163.25,163.26,163.24,163.24,308800002.0
2007-05-03 18:11:00,163.25,163.26,163.235,163.25,477799994.0
2007-05-03 18:12:00,163.25,163.25,163.24,163.24,324100000.0
2007-05-03 18:13:00,163.24,163.25,163.235,163.24,327599999.0
2007-05-03 18:14:00,163.26,163.26,163.18,163.19,1034699990.0
2007-05-03 18:15:00,163.18,163.25,163.175,163.24,878100000.0
2007-05-03 18:16:00,163.25,163.27,163.23,163.23,577200001.0
2007-05-03 18:17:00,163.23,163.23,163.15,163.17,1232200004.0
2007-05-03 18:18:00,163.17,163.21,163.17,163.205,666900001.0
2007-05-03 18:19:00,163.205,163.21,163.165,163.21,936399986.0
2007-05-03 18:20:00,163.21,163.26,163.21,163.24,643099998.0
2007-05-03 18:21:00,163.235,163.24,163.22,163.24,318399997.0
2007-05-03 18:22:00,163.24,163.24,163.23,163.23,138299997.0
2007-05-03 18:23:00,163.24,163.24,163.23,163.23,104800000.0
2007-05-03 18:24:00,163.24,163.26,163.23,163.26,282399994.0
2007-05-03 18:25:00,163.26,163.27,163.255,163.26,436799993.0
2007-05-03 18:26:00,163.26,163.27,163.23,163.24,350799999.0
2007-05-03 18:27:00,163.23,163.25,163.23,163.25,962499983.0
2007-05-03 18:28:00,163.25,163.25,163.24,163.25,226399997.0
2007-05-03 18:29:00,163.25,163.25,163.24,163.24,350199997.0
2007-05-03 18:30:00,163.24,163.25,163.23,163.235,304000000.0
2007-05-03 18:31:00,163.24,163.24,163.23,163.23,101999999.0
2007-05-03 18:32:00,163.23,163.24,163.225,163.24,256799997.0
2007-05-03 18:33:00,163.235,163.25,163.23,163.24,709599995.0
2007-05-03 18:34:00,163.24,163.24,163.24,163.24,270399997.0
2007-05-03 18:35:00,163.24,163.275,163.24,163.275,661099994.0
2007-05-03 18:36:00,163.28,163.28,163.24,163.24,579199998.0
2007-05-03 18:37:00,163.25,163.25,163.235,163.25,60499998.0
2007-05-03 18:38:00,163.235,163.25,163.235,163.25,231100001.0
2007-05-03 18:39:00,163.25,163.25,163.25,163.25,16800000.0
2007-05-03 18:40:00,163.26,163.26,163.255,163.26,130400000.0
2007-05-03 18:41:00,163.26,163.27,163.26,163.27,123199998.0
2007-05-03 18:42:00,163.27,163.27,163.26,163.26,212799999.0
2007-05-03 18:43:00,163.255,163.26,163.245,163.245,570499997.0
2007-05-03 18:44:00,163.25,163.25,163.245,163.25,128500000.0
2007-05-03 18:45:00,163.25,163.26,163.25,163.26,428799999.0
2007-05-03 18:46:00,163.25,163.26,163.245,163.25,587200008.0
2007-05-03 18:47:00,163.25,163.25,163.25,163.25,45600000.0
2007-05-03 18:48:00,163.24,163.25,163.235,163.24,570899991.0
2007-05-03 18:49:00,163.25,163.25,163.25,163.25,12800000.0
2007-05-03 18:50:00,163.25,163.27,163.25,163.26,431900002.0
2007-05-03 18:51:00,163.26,163.27,163.26,163.26,454100004.0
2007-05-03 18:52:00,163.26,163.27,163.26,163.26,246700000.0
2007-05-03 18:53:00,163.25,163.26,163.245,163.25,406400000.0
2007-05-03 18:54:00,163.25,163.26,163.25,163.26,181600000.0
2007-05-03 18:55:00,163.26,163.29,163.26,163.285,593099994.0
2007-05-03 18:56:00,163.28,163.285,163.26,163.27,500300006.0
2007-05-03 18:57:00,163.28,163.285,163.28,163.28,177600003.0
2007-05-03 18:58:00,163.27,163.27,163.245,163.25,757799991.0
2007-05-03 18:59:00,163.25,163.25,163.245,163.245,661899998.0
2007-05-03 19:00:00,163.25,163.27,163.245,163.265,237799997.0
2007-05-03 19:02:00,163.27,163.3,163.265,163.275,746100007.0
2007-05-03 19:03:00,163.28,163.28,163.27,163.27,104599999.0
2007-05-03 19:04:00,163.27,163.27,163.25,163.26,974100002.0
2007-05-03 19:05:00,163.26,163.28,163.26,163.26,374400004.0
2007-05-03 19:06:00,163.26,163.28,163.26,163.27,261599990.0
2007-05-03 19:07:00,163.27,163.28,163.265,163.265,279999995.0
2007-05-03 19:08:00,163.27,163.27,163.26,163.265,106299998.0
2007-05-03 19:09:00,163.265,163.27,163.255,163.26,190500002.0
2007-05-03 19:10:00,163.26,163.26,163.25,163.25,1030399999.0
2007-05-03 19:11:00,163.25,163.26,163.25,163.25,791599998.0
2007-05-03 19:12:00,163.25,163.25,163.245,163.245,92000000.0
2007-05-03 19:13:00,163.245,163.28,163.21,163.27,787099996.0
2007-05-03 19:14:00,163.27,163.27,163.26,163.26,486900002.0
2007-05-03 19:15:00,163.26,163.27,163.26,163.27,284299996.0
2007-05-03 19:16:00,163.27,163.28,163.265,163.27,542400001.0
2007-05-03 19:17:00,163.27,163.27,163.26,163.26,695799993.0
2007-05-03 19:18:00,163.26,163.26,163.245,163.26,1665399999.0
2007-05-03 19:19:00,163.26,163.26,163.25,163.255,987300008.0
2007-05-03 19:20:00,163.26,163.26,163.245,163.26,567899996.0
2007-05-03 19:21:00,163.26,163.3,163.255,163.3,272800001.0
2007-05-03 19:22:00,163.28,163.29,163.255,163.265,890900001.0
2007-05-03 19:23:00,163.27,163.27,163.25,163.25,1004100000.0
2007-05-03 19:24:00,163.25,163.26,163.25,163.26,856000006.0
2007-05-03 19:25:00,163.26,163.26,163.255,163.26,763400006.0
2007-05-03 19:26:00,163.26,163.27,163.26,163.27,435100000.0
2007-05-03 19:27:00,163.27,163.27,163.25,163.255,422400000.0
2007-05-03 19:28:00,163.26,163.27,163.255,163.265,640799990.0
2007-05-03 19:29:00,163.27,163.28,163.265,163.27,87500000.0
2007-05-03 19:30:00,163.27,163.28,163.265,163.27,232499999.0
2007-05-03 19:31:00,163.27,163.3,163.255,163.295,912999992.0
2007-05-03 19:32:00,163.295,163.31,163.28,163.295,446400000.0
2007-05-03 19:33:00,163.3,163.3,163.29,163.3,494100000.0
2007-05-03 19:34:00,163.295,163.3,163.29,163.29,410600004.0
2007-05-03 19:35:00,163.29,163.29,163.27,163.28,796999997.0
2007-05-03 19:36:00,163.27,163.27,163.26,163.26,308799999.0
2007-05-03 19:37:00,163.26,163.27,163.26,163.27,498499994.0
2007-05-03 19:38:00,163.27,163.27,163.265,163.265,78400000.0
2007-05-03 19:39:00,163.27,163.27,163.255,163.265,298400007.0
2007-05-03 19:40:00,163.27,163.27,163.265,163.27,114300000.0
2007-05-03 19:41:00,163.27,163.27,163.26,163.27,468799998.0
2007-05-03 19:42:00,163.27,163.27,163.27,163.27,112800000.0
2007-05-03 19:43:00,163.27,163.28,163.27,163.27,70400000.0
2007-05-03 19:44:00,163.27,163.27,163.27,163.27,46400000.0
2007-05-03 19:45:00,163.27,163.28,163.265,163.28,554500007.0
2007-05-03 19:46:00,163.28,163.295,163.27,163.29,579200000.0
2007-05-03 19:47:00,163.29,163.29,163.28,163.28,330500005.0
2007-05-03 19:48:00,163.275,163.28,163.25,163.265,351900001.0
2007-05-03 19:49:00,163.265,163.27,163.26,163.27,841900014.0
2007-05-03 19:50:00,163.27,163.27,163.265,163.265,675100012.0
2007-05-03 19:51:00,163.27,163.27,163.255,163.255,274900000.0
2007-05-03 19:52:00,163.26,163.26,163.24,163.25,268800000.0
2007-05-03 19:53:00,163.25,163.25,163.235,163.235,446699997.0
2007-05-03 19:54:00,163.24,163.25,163.235,163.245,142400001.0
2007-05-03 19:55:00,163.245,163.25,163.215,163.23,657300008.0
2007-05-03 19:56:00,163.23,163.24,163.23,163.23,171300002.0
2007-05-03 19:57:00,163.23,163.23,163.23,163.23,352000008.0
2007-05-03 19:58:00,163.23,163.23,163.23,163.23,339999995.0
2007-05-03 19:59:00,163.23,163.23,163.23,163.23,55200000.0
2007-05-03 20:00:00,163.23,163.23,163.23,163.23,112799999.0
2007-05-03 20:01:00,163.23,163.25,163.23,163.25,418099995.0
2007-05-03 20:02:00,163.25,163.25,163.23,163.23,821900000.0
2007-05-03 20:03:00,163.23,163.23,163.23,163.23,47200000.0
2007-05-03 20:04:00,163.23,163.23,163.225,163.225,51200000.0
2007-05-03 20:05:00,163.22,163.23,163.21,163.23,254700000.0
2007-05-03 20:06:00,163.23,163.23,163.22,163.22,499200004.0
2007-05-03 20:07:00,163.22,163.22,163.22,163.22,151999999.0
2007-05-03 20:08:00,163.22,163.22,163.215,163.22,357099997.0
2007-05-03 20:09:00,163.22,163.22,163.215,163.22,391199999.0
2007-05-03 20:10:00,163.22,163.22,163.215,163.22,237399995.0
2007-05-03 20:11:00,163.21,163.23,163.21,163.23,225599997.0
2007-05-03 20:12:00,163.22,163.24,163.22,163.23,225599997.0
2007-05-03 20:13:00,163.225,163.225,163.22,163.22,283000002.0
2007-05-03 20:14:00,163.22,163.22,163.21,163.22,241599999.0
2007-05-03 20:15:00,163.22,163.225,163.21,163.21,215099998.0
2007-05-03 20:16:00,163.22,163.23,163.21,163.215,492499993.0
2007-05-03 20:17:00,163.21,163.22,163.2,163.21,778299995.0
2007-05-03 20:18:00,163.21,163.21,163.2,163.2,635200000.0
2007-05-03 20:19:00,163.2,163.21,163.17,163.21,460499990.0
2007-05-03 20:20:00,163.21,163.21,163.19,163.19,258399998.0
2007-05-03 20:21:00,163.19,163.2,163.185,163.19,356600003.0
2007-05-03 20:22:00,163.19,163.19,163.18,163.18,292800002.0
2007-05-03 20:23:00,163.19,163.19,163.19,163.19,168799998.0
2007-05-03 20:24:00,163.19,163.21,163.19,163.195,420999987.0
2007-05-03 20:25:00,163.195,163.205,163.195,163.195,560699983.0
2007-05-03 20:26:00,163.2,163.21,163.19,163.21,694999999.0
2007-05-03 20:27:00,163.21,163.21,163.18,163.18,824599995.0
2007-05-03 20:28:00,163.19,163.21,163.18,163.19,698899999.0
2007-05-03 20:29:00,163.18,163.195,163.18,163.19,490999997.0
2007-05-03 20:30:00,163.19,163.195,163.18,163.19,654200004.0
2007-05-03 20:31:00,163.19,163.2,163.18,163.185,442899996.0
2007-05-03 20:32:00,163.19,163.2,163.17,163.175,658299999.0
2007-05-03 20:33:00,163.175,163.19,163.17,163.18,602399996.0
2007-05-03 20:34:00,163.18,163.215,163.18,163.2,1690300007.0
2007-05-03 20:35:00,163.2,163.21,163.2,163.2,1215799999.0
2007-05-03 20:36:00,163.2,163.2,163.19,163.195,368299998.0
2007-05-03 20:37:00,163.2,163.2,163.19,163.2,247300000.0
2007-05-03 20:38:00,163.2,163.22,163.195,163.215,863499997.0
2007-05-03 20:39:00,163.215,163.24,163.21,163.22,922499989.0
2007-05-03 20:40:00,163.22,163.225,163.22,163.225,549600000.0
2007-05-03 20:41:00,163.225,163.23,163.21,163.22,643699993.0
2007-05-03 20:42:00,163.22,163.23,163.22,163.23,275999996.0
2007-05-03 20:43:00,163.22,163.23,163.22,163.22,568000000.0
2007-05-03 20:44:00,163.23,163.23,163.2,163.21,568000000.0
2007-05-03 20:45:00,163.21,163.21,163.19,163.19,707600009.0
2007-05-03 20:46:00,163.19,163.21,163.19,163.21,451799994.0
2007-05-03 20:47:00,163.22,163.225,163.22,163.22,175199997.0
2007-05-03 20:48:00,163.22,163.225,163.22,163.225,643199985.0
2007-05-03 20:49:00,163.22,163.225,163.22,163.22,577599997.0
2007-05-03 20:50:00,163.22,163.22,163.21,163.22,236000001.0
2007-05-03 20:51:00,163.22,163.22,163.22,163.22,80000000.0
2007-05-03 20:52:00,163.22,163.22,163.2,163.21,434800005.0
2007-05-03 20:53:00,163.21,163.25,163.21,163.24,871099989.0
2007-05-03 20:54:00,163.235,163.24,163.2,163.215,588000002.0
2007-05-03 20:55:00,163.21,163.24,163.21,163.235,746000001.0
2007-05-03 20:56:00,163.23,163.23,163.2,163.21,706200002.0
2007-05-03 20:57:00,163.21,163.21,163.205,163.21,318599998.0
2007-05-03 20:58:00,163.21,163.23,163.205,163.21,439100001.0
2007-05-03 20:59:00,163.22,163.23,163.21,163.23,280699999.0
2007-05-03 21:00:00,163.23,163.23,163.21,163.225,514099999.0
2007-05-03 21:01:00,163.23,163.26,163.225,163.235,470799995.0
2007-05-03 21:02:00,163.235,163.28,163.235,163.27,554699995.0
2007-05-03 21:03:00,163.27,163.27,163.25,163.27,254899997.0
2007-05-03 21:04:00,163.27,163.28,163.26,163.275,720200000.0
2007-05-03 21:05:00,163.27,163.275,163.265,163.27,147000000.0
2007-05-03 21:06:00,163.28,163.28,163.27,163.27,423900006.0
2007-05-03 21:07:00,163.27,163.27,163.26,163.26,650199995.0
2007-05-03 21:08:00,163.26,163.27,163.25,163.25,369299997.0
2007-05-03 21:09:00,163.26,163.26,163.24,163.25,800099997.0
2007-05-03 21:10:00,163.25,163.25,163.24,163.25,307399993.0
2007-05-03 21:11:00,163.25,163.25,163.245,163.245,112300000.0
2007-05-03 21:12:00,163.25,163.25,163.25,163.25,97700001.0
2007-05-03 21:13:00,163.25,163.25,163.25,163.25,218499997.0
2007-05-03 21:14:00,163.25,163.25,163.25,163.25,68800000.0
2007-05-03 21:15:00,163.25,163.25,163.225,163.23,511299998.0
2007-05-03 21:16:00,163.23,163.23,163.225,163.225,197199999.0
2007-05-03 21:17:00,163.23,163.23,163.21,163.21,936900004.0
2007-05-03 21:18:00,163.21,163.22,163.21,163.22,388199999.0
2007-05-03 21:19:00,163.22,163.22,163.21,163.215,335699997.0
2007-05-03 21:20:00,163.22,163.22,163.215,163.215,43400000.0
2007-05-03 21:21:00,163.21,163.215,163.21,163.21,543900002.0
2007-05-03 21:22:00,163.205,163.215,163.2,163.215,275000000.0
2007-05-03 21:23:00,163.215,163.215,163.21,163.21,229199993.0
2007-05-03 21:24:00,163.21,163.21,163.2,163.21,361299993.0
2007-05-03 21:25:00,163.21,163.21,163.205,163.21,200799993.0
2007-05-03 21:26:00,163.21,163.215,163.2,163.21,370900010.0
2007-05-03 21:27:00,163.21,163.21,163.2,163.21,412500004.0
2007-05-03 21:28:00,163.205,163.21,163.2,163.2,412500004.0
2007-05-03 21:29:00,163.2,163.21,163.2,163.2,241400001.0
2007-05-03 21:30:00,163.205,163.21,163.195,163.195,199499998.0
2007-05-03 21:31:00,163.2,163.21,163.19,163.2,359599999.0
2007-05-03 21:32:00,163.195,163.2,163.19,163.2,237100000.0
2007-05-03 21:33:00,163.19,163.21,163.19,163.2,517600006.0
2007-05-03 21:34:00,163.2,163.2,163.2,163.2,32100000.0
2007-05-03 21:35:00,163.2,163.2,163.2,163.2,160899999.0
2007-05-03 21:36:00,163.2,163.21,163.2,163.21,352700002.0
2007-05-03 21:37:00,163.2,163.21,163.2,163.2,137500000.0
2007-05-03 21:38:00,163.2,163.2,163.2,163.2,96599998.0
2007-05-03 21:39:00,163.2,163.21,163.2,163.2,73000002.0
2007-05-03 21:40:00,163.19,163.2,163.19,163.2,192500006.0
2007-05-03 21:41:00,163.19,163.19,163.18,163.18,192500006.0
2007-05-03 21:42:00,163.18,163.185,163.18,163.185,113400004.0
2007-05-03 21:43:00,163.18,163.185,163.18,163.185,255600001.0
2007-05-03 21:44:00,163.18,163.18,163.17,163.17,617900009.0
2007-05-03 21:45:00,163.18,163.19,163.18,163.19,256800001.0
2007-05-03 21:46:00,163.19,163.19,163.185,163.19,296500001.0
2007-05-03 21:47:00,163.19,163.2,163.16,163.185,431500001.0
2007-05-03 21:48:00,163.18,163.18,163.17,163.17,506999999.0
2007-05-03 21:49:00,163.18,163.18,163.17,163.17,324100000.0
2007-05-03 21:50:00,163.18,163.19,163.175,163.175,324100000.0
2007-05-03 21:51:00,163.18,163.19,163.175,163.185,616599999.0
2007-05-03 21:52:00,163.18,163.2,163.18,163.2,517199990.0
2007-05-03 21:53:00,163.2,163.22,163.2,163.22,452400004.0
2007-05-03 21:54:00,163.22,163.22,163.205,163.21,459799989.0
2007-05-03 21:55:00,163.21,163.21,163.195,163.195,504999990.0
2007-05-03 21:56:00,163.195,163.2,163.195,163.2,203199997.0
2007-05-03 21:57:00,163.21,163.215,163.21,163.21,110200000.0
2007-05-03 21:58:00,163.21,163.215,163.2,163.205,236600002.0
2007-05-03 21:59:00,163.21,163.23,163.205,163.23,370200000.0
2007-05-03 22:00:00,163.23,163.24,163.22,163.24,360099998.0
2007-05-03 22:01:00,163.24,163.24,163.21,163.21,206100002.0
2007-05-03 22:02:00,163.22,163.22,163.2,163.2,476599999.0
2007-05-03 22:03:00,163.2,163.21,163.2,163.21,428300007.0
2007-05-03 22:04:00,163.21,163.21,163.21,163.21,363900011.0
2007-05-03 22:05:00,163.21,163.225,163.21,163.21,343700001.0
2007-05-03 22:06:00,163.21,163.225,163.205,163.22,673900005.0
2007-05-03 22:07:00,163.215,163.225,163.21,163.21,394599999.0
2007-05-03 22:08:00,163.21,163.21,163.195,163.195,398300000.0
2007-05-03 22:09:00,163.19,163.19,163.19,163.19,34299999.0
2007-05-03 22:10:00,163.2,163.2,163.195,163.195,156900000.0
2007-05-03 22:11:00,163.19,163.2,163.19,163.2,319400000.0
2007-05-03 22:12:00,163.2,163.21,163.2,163.2,95000000.0
2007-05-03 22:13:00,163.2,163.2,163.19,163.19,139900000.0
2007-05-03 22:14:00,163.19,163.19,163.17,163.18,341100001.0
2007-05-03 22:15:00,163.18,163.185,163.17,163.18,339699997.0
2007-05-03 22:16:00,163.18,163.19,163.18,163.185,160400004.0
2007-05-03 22:17:00,163.19,163.19,163.17,163.19,360200003.0
2007-05-03 22:18:00,163.19,163.2,163.18,163.185,484100003.0
2007-05-03 22:19:00,163.185,163.185,163.17,163.18,509700000.0
2007-05-03 22:20:00,163.18,163.18,163.18,163.18,86200001.0
2007-05-03 22:21:00,163.15,163.17,163.12,163.12,242899996.0
2007-05-03 22:22:00,163.18,163.19,163.18,163.19,242899996.0
2007-05-03 22:23:00,163.19,163.19,163.185,163.19,22200000.0
2007-05-03 22:24:00,163.18,163.18,163.175,163.175,52499999.0
2007-05-03 22:25:00,163.18,163.185,163.17,163.17,163800002.0
2007-05-03 22:26:00,163.17,163.18,163.16,163.16,548400005.0
2007-05-03 22:27:00,163.16,163.17,163.155,163.155,457400007.0
2007-05-03 22:28:00,163.16,163.165,163.16,163.16,260200006.0
2007-05-03 22:29:00,163.16,163.165,163.16,163.16,238000007.0
2007-05-03 22:30:00,163.16,163.165,163.16,163.16,270000002.0
2007-05-03 22:31:00,163.16,163.16,163.155,163.155,218500002.0
2007-05-03 22:32:00,163.155,163.18,163.15,163.17,312600004.0
2007-05-03 22:33:00,163.17,163.18,163.17,163.175,158699998.0
2007-05-03 22:34:00,163.17,163.18,163.17,163.18,97299997.0
2007-05-03 22:35:00,163.18,163.18,163.18,163.18,4800000.0
2007-05-03 22:36:00,163.18,163.18,163.16,163.16,273600004.0
2007-05-03 22:37:00,163.17,163.19,163.17,163.19,88200002.0
2007-05-03 22:38:00,163.18,163.2,163.17,163.19,199100001.0
2007-05-03 22:39:00,163.19,163.19,163.16,163.17,273500003.0
2007-05-03 22:40:00,163.16,163.19,163.16,163.19,235900003.0
2007-05-03 22:41:00,163.18,163.19,163.175,163.19,157300004.0
2007-05-03 22:42:00,163.19,163.19,163.175,163.175,80600000.0
2007-05-03 22:43:00,163.17,163.19,163.17,163.18,109800000.0
2007-05-03 22:44:00,163.18,163.18,163.17,163.17,116500000.0
2007-05-03 22:45:00,163.17,163.18,163.17,163.17,123000000.0
2007-05-03 22:46:00,163.18,163.19,163.18,163.19,66400000.0
2007-05-03 22:47:00,163.18,163.18,163.16,163.17,530400000.0
2007-05-03 22:48:00,163.17,163.175,163.145,163.145,515600003.0
2007-05-03 22:49:00,163.145,163.17,163.14,163.165,1038099997.0
2007-05-03 22:50:00,163.16,163.16,163.15,163.16,322099999.0
2007-05-03 22:51:00,163.16,163.16,163.14,163.16,217500001.0
2007-05-03 22:52:00,163.16,163.16,163.15,163.16,455299988.0
2007-05-03 22:53:00,163.16,163.16,163.155,163.16,250699997.0
2007-05-03 22:54:00,163.16,163.18,163.16,163.16,411200000.0
2007-05-03 22:55:00,163.17,163.185,163.155,163.18,502999999.0
2007-05-03 22:56:00,163.18,163.18,163.16,163.18,258799999.0
2007-05-03 22:57:00,163.18,163.18,163.155,163.155,488899996.0
2007-05-03 22:58:00,163.155,163.18,163.155,163.175,383899988.0
2007-05-03 22:59:00,163.17,163.19,163.17,163.18,108500002.0
2007-05-03 23:00:00,163.17,163.19,163.17,163.19,212299998.0
2007-05-03 23:01:00,163.18,163.21,163.18,163.19,209500002.0
2007-05-03 23:02:00,163.17,163.18,163.15,163.18,163500005.0
2007-05-03 23:03:00,163.17,163.21,163.17,163.21,172200001.0
2007-05-03 23:04:00,163.21,163.23,163.2,163.22,95900000.0
2007-05-03 23:05:00,163.22,163.22,163.19,163.21,152800000.0
2007-05-03 23:06:00,163.21,163.21,163.18,163.18,114200000.0
2007-05-03 23:07:00,163.19,163.2,163.18,163.2,265800000.0
2007-05-03 23:08:00,163.2,163.21,163.18,163.2,99900000.0
2007-05-03 23:09:00,163.2,163.21,163.19,163.21,101399997.0
2007-05-03 23:10:00,163.2,163.21,163.18,163.19,290899991.0
2007-05-03 23:11:00,163.2,163.2,163.2,163.2,20000000.0
2007-05-03 23:12:00,163.2,163.22,163.2,163.21,217900002.0
2007-05-03 23:13:00,163.18,163.22,163.18,163.22,201299996.0
2007-05-03 23:14:00,163.24,163.25,163.21,163.23,282199999.0
2007-05-03 23:15:00,163.23,163.24,163.2,163.24,287300003.0
2007-05-03 23:16:00,163.245,163.25,163.23,163.25,43200000.0
2007-05-03 23:17:00,163.22,163.26,163.22,163.24,199100001.0
2007-05-03 23:18:00,163.24,163.25,163.24,163.24,120400002.0
2007-05-03 23:19:00,163.235,163.235,163.22,163.22,74600000.0
2007-05-03 23:20:00,163.21,163.24,163.21,163.23,390699996.0
2007-05-03 23:21:00,163.225,163.23,163.18,163.19,228000000.0
2007-05-03 23:22:00,163.19,163.19,163.15,163.15,396500001.0
2007-05-03 23:23:00,163.15,163.175,163.14,163.15,344400006.0
2007-05-03 23:24:00,163.155,163.17,163.15,163.17,96300000.0
2007-05-03 23:25:00,163.17,163.17,163.155,163.165,66600000.0
2007-05-03 23:26:00,163.17,163.18,163.14,163.155,210999999.0
2007-05-03 23:27:00,163.155,163.16,163.14,163.155,132400000.0
2007-05-03 23:28:00,163.155,163.165,163.14,163.165,153500000.0
2007-05-03 23:29:00,163.16,163.185,163.14,163.15,125100001.0
2007-05-03 23:30:00,163.15,163.16,163.13,163.13,76400000.0
2007-05-03 23:31:00,163.16,163.18,163.14,163.165,176000001.0
2007-05-03 23:32:00,163.15,163.195,163.13,163.19,411599999.0
2007-05-03 23:33:00,163.195,163.2,163.15,163.195,203100003.0
2007-05-03 23:34:00,163.195,163.195,163.17,163.17,139500002.0
2007-05-03 23:35:00,163.2,163.2,163.18,163.19,89200000.0
2007-05-03 23:36:00,163.19,163.205,163.19,163.2,48200000.0
2007-05-03 23:37:00,163.2,163.2,163.165,163.195,126300001.0
2007-05-03 23:38:00,163.19,163.19,163.16,163.16,60800000.0
2007-05-03 23:39:00,163.18,163.18,163.18,163.18,21400000.0
2007-05-03 23:40:00,163.18,163.18,163.14,163.175,128300000.0
2007-05-03 23:41:00,163.175,163.18,163.15,163.15,149200000.0
2007-05-03 23:42:00,163.15,163.16,163.14,163.15,248800001.0
2007-05-03 23:43:00,163.15,163.15,163.15,163.15,81400000.0
2007-05-03 23:44:00,163.15,163.18,163.15,163.165,263700000.0
2007-05-03 23:45:00,163.165,163.175,163.165,163.175,77000000.0
2007-05-03 23:46:00,163.17,163.18,163.14,163.155,306000003.0
2007-05-03 23:47:00,163.155,163.18,163.15,163.155,149500000.0
2007-05-03 23:48:00,163.16,163.16,163.12,163.145,209499997.0
2007-05-03 23:49:00,163.145,163.155,163.145,163.15,180400002.0
2007-05-03 23:50:00,163.15,163.15,163.15,163.15,15800000.0
2007-05-03 23:51:00,163.145,163.155,163.145,163.155,61100000.0
2007-05-03 23:52:00,163.155,163.16,163.14,163.14,216799998.0
2007-05-03 23:53:00,163.15,163.15,163.14,163.14,137599994.0
2007-05-03 23:54:00,163.14,163.15,163.14,163.15,108500000.0
2007-05-03 23:55:00,163.15,163.16,163.145,163.145,128600002.0
2007-05-03 23:56:00,163.15,163.16,163.15,163.16,18700000.0
2007-05-03 23:57:00,163.16,163.18,163.16,163.18,50400000.0
2007-05-03 23:58:00,163.18,163.19,163.16,163.16,157800000.0
2007-05-03 23:59:00,163.16,163.175,163.16,163.165,238399999.0
2007-05-04 00:00:00,163.155,163.18,163.155,163.18,275700002.0
2007-05-04 00:01:00,163.19,163.2,163.18,163.18,364699995.0
2007-05-04 00:02:00,163.19,163.2,163.19,163.19,364699995.0
2007-05-04 00:03:00,163.18,163.2,163.18,163.2,364699995.0
2007-05-04 00:04:00,163.17,163.2,163.165,163.2,364699995.0
2007-05-04 00:05:00,163.2,163.2,163.16,163.18,191199999.0
2007-05-04 00:06:00,163.17,163.2,163.17,163.2,79999999.0
2007-05-04 00:07:00,163.2,163.2,163.19,163.19,78200000.0
2007-05-04 00:08:00,163.19,163.19,163.15,163.15,273300000.0
2007-05-04 00:09:00,163.17,163.17,163.17,163.17,57000000.0
2007-05-04 00:10:00,163.17,163.17,163.16,163.16,200800002.0
2007-05-04 00:11:00,163.17,163.17,163.16,163.16,126300003.0
2007-05-04 00:12:00,163.17,163.17,163.16,163.17,213799999.0
2007-05-04 00:13:00,163.17,163.175,163.17,163.17,131600001.0
2007-05-04 00:14:00,163.17,163.175,163.17,163.175,36200000.0
2007-05-04 00:15:00,163.17,163.17,163.17,163.17,150000000.0
2007-05-04 00:16:00,163.17,163.17,163.16,163.17,297900001.0
2007-05-04 00:17:00,163.17,163.17,163.16,163.16,196000000.0
2007-05-04 00:18:00,163.17,163.17,163.17,163.17,7200000.0
2007-05-04 00:19:00,163.17,163.17,163.16,163.17,446199988.0
2007-05-04 00:20:00,163.17,163.17,163.16,163.16,62799998.0
2007-05-04 00:21:00,163.16,163.17,163.16,163.17,42199999.0
2007-05-04 00:22:00,163.17,163.18,163.17,163.18,153699999.0
2007-05-04 00:23:00,163.17,163.18,163.16,163.16,153699999.0
2007-05-04 00:24:00,163.18,163.19,163.17,163.17,294600007.0
2007-05-04 00:25:00,163.17,163.17,163.17,163.17,74600003.0
2007-05-04 00:26:00,163.17,163.17,163.17,163.17,63600000.0
2007-05-04 00:27:00,163.17,163.17,163.17,163.17,235400000.0
2007-05-04 00:28:00,163.17,163.17,163.15,163.16,167000001.0
2007-05-04 00:29:00,163.155,163.16,163.155,163.16,10200000.0
2007-05-04 00:30:00,163.16,163.16,163.155,163.16,180599998.0
2007-05-04 00:31:00,163.16,163.17,163.16,163.17,130500002.0
2007-05-04 00:32:00,163.16,163.16,163.15,163.15,130500002.0
2007-05-04 00:33:00,163.15,163.16,163.15,163.16,190500002.0
2007-05-04 00:34:00,163.16,163.16,163.15,163.15,259000001.0
2007-05-04 00:35:00,163.16,163.16,163.15,163.15,390200001.0
2007-05-04 00:36:00,163.15,163.15,163.15,163.15,381599998.0
2007-05-04 00:37:00,163.15,163.16,163.15,163.16,113200000.0
2007-05-04 00:38:00,163.18,163.18,163.18,163.18,20000000.0
2007-05-04 00:39:00,163.18,163.185,163.18,163.185,28400000.0
2007-05-04 00:40:00,163.18,163.19,163.18,163.19,55600000.0
2007-05-04 00:41:00,163.2,163.2,163.19,163.19,35000000.0
2007-05-04 00:42:00,163.19,163.19,163.19,163.19,35000000.0
2007-05-04 00:43:00,163.19,163.19,163.19,163.19,4800000.0
2007-05-04 00:44:00,163.19,163.19,163.19,163.19,37200000.0
2007-05-04 00:45:00,163.19,163.19,163.19,163.19,37200000.0
2007-05-04 00:46:00,163.19,163.21,163.18,163.2,130200000.0
2007-05-04 00:47:00,163.2,163.2,163.19,163.19,124800003.0
2007-05-04 00:48:00,163.19,163.2,163.19,163.2,91400000.0
2007-05-04 00:49:00,163.195,163.195,163.165,163.17,215000000.0
2007-05-04 00:50:00,163.17,163.17,163.17,163.17,8000000.0
2007-05-04 00:51:00,163.17,163.17,163.17,163.17,11600000.0
2007-05-04 00:52:00,163.17,163.17,163.155,163.16,227299996.0
2007-05-04 00:53:00,163.17,163.17,163.16,163.16,161500000.0
2007-05-04 00:54:00,163.11,163.15,163.11,163.15,54000002.0
2007-05-04 00:55:00,163.16,163.16,163.15,163.15,54000002.0
2007-05-04 00:56:00,163.16,163.16,163.16,163.16,16600000.0
2007-05-04 00:57:00,163.16,163.16,163.16,163.16,135400000.0
2007-05-04 00:58:00,163.16,163.16,163.15,163.15,99099999.0
2007-05-04 00:59:00,163.16,163.16,163.16,163.16,154600000.0
2007-05-04 01:00:00,163.16,163.16,163.16,163.16,418799996.0
2007-05-04 01:01:00,163.17,163.17,163.16,163.17,24600000.0
2007-05-04 01:02:00,163.16,163.16,163.155,163.155,24600000.0
2007-05-04 01:03:00,163.16,163.16,163.16,163.16,11200000.0
2007-05-04 01:04:00,163.16,163.16,163.16,163.16,190400000.0
2007-05-04 01:05:00,163.16,163.16,163.16,163.16,187200000.0
2007-05-04 01:06:00,163.16,163.16,163.16,163.16,200800000.0
2007-05-04 01:07:00,163.16,163.16,163.16,163.16,220400000.0
2007-05-04 01:08:00,163.16,163.16,163.16,163.16,140400000.0
2007-05-04 01:09:00,163.16,163.165,163.16,163.165,70200000.0
2007-05-04 01:10:00,163.17,163.185,163.17,163.185,63600000.0
2007-05-04 01:11:00,163.2,163.21,163.2,163.21,26000000.0
2007-05-04 01:12:00,163.205,163.21,163.205,163.21,35400000.0
2007-05-04 01:13:00,163.21,163.21,163.19,163.19,240900000.0
2007-05-04 01:14:00,163.19,163.19,163.165,163.18,96000000.0
2007-05-04 01:15:00,163.18,163.2,163.18,163.2,198999999.0
2007-05-04 01:16:00,163.2,163.2,163.2,163.2,800000.0
2007-05-04 01:17:00,163.2,163.22,163.2,163.215,181100002.0
2007-05-04 01:18:00,163.22,163.22,163.21,163.215,289300009.0
2007-05-04 01:19:00,163.215,163.22,163.15,163.195,742500007.0
2007-05-04 01:20:00,163.2,163.2,163.2,163.2,39400000.0
2007-05-04 01:21:00,163.2,163.2,163.18,163.18,508899988.0
2007-05-04 01:22:00,163.18,163.195,163.17,163.19,325600004.0
2007-05-04 01:23:00,163.19,163.195,163.17,163.18,403800005.0
2007-05-04 01:24:00,163.18,163.18,163.18,163.18,313200000.0
2007-05-04 01:25:00,163.18,163.19,163.17,163.18,227799996.0
2007-05-04 01:26:00,163.18,163.2,163.18,163.2,254299999.0
2007-05-04 01:27:00,163.2,163.21,163.19,163.21,64400001.0
2007-05-04 01:28:00,163.2,163.2,163.18,163.18,150500003.0
2007-05-04 01:29:00,163.19,163.19,163.19,163.19,31600000.0
2007-05-04 01:30:00,163.19,163.19,163.18,163.18,70800000.0
2007-05-04 01:31:00,163.19,163.19,163.165,163.165,145000000.0
2007-05-04 01:32:00,163.165,163.17,163.15,163.17,706599996.0
2007-05-04 01:33:00,163.16,163.17,163.16,163.16,357900012.0
2007-05-04 01:34:00,163.16,163.16,163.15,163.16,211000000.0
2007-05-04 01:35:00,163.165,163.165,163.15,163.165,453899997.0
2007-05-04 01:36:00,163.16,163.165,163.16,163.16,135500004.0
2007-05-04 01:37:00,163.16,163.16,163.155,163.155,319899998.0
2007-05-04 01:38:00,163.16,163.18,163.16,163.17,292999999.0
2007-05-04 01:39:00,163.17,163.18,163.155,163.155,340699989.0
2007-05-04 01:40:00,163.15,163.17,163.15,163.17,1057900000.0
2007-05-04 01:41:00,163.17,163.17,163.165,163.165,219699999.0
2007-05-04 01:42:00,163.16,163.165,163.16,163.165,133000004.0
2007-05-04 01:43:00,163.16,163.16,163.14,163.14,239100002.0
2007-05-04 01:44:00,163.14,163.15,163.14,163.15,556299983.0
2007-05-04 01:45:00,163.15,163.16,163.15,163.155,110099998.0
2007-05-04 01:46:00,163.15,163.15,163.14,163.145,445699983.0
2007-05-04 01:47:00,163.15,163.15,163.12,163.135,1007599976.0
2007-05-04 01:48:00,163.14,163.14,163.13,163.13,719099980.0
2007-05-04 01:49:00,163.13,163.15,163.13,163.14,301299995.0
2007-05-04 01:50:00,163.145,163.155,163.14,163.15,195699997.0
2007-05-04 01:51:00,163.16,163.16,163.16,163.16,57000000.0
2007-05-04 01:52:00,163.16,163.16,163.145,163.145,62800000.0
2007-05-04 01:53:00,163.15,163.155,163.15,163.155,175299996.0
2007-05-04 01:54:00,163.155,163.17,163.155,163.17,19000000.0
2007-05-04 01:55:00,163.16,163.17,163.15,163.15,331699990.0
2007-05-04 01:56:00,163.17,163.18,163.17,163.17,470799984.0
2007-05-04 01:57:00,163.17,163.17,163.14,163.15,335499994.0
2007-05-04 01:58:00,163.15,163.15,163.14,163.14,626799997.0
2007-05-04 01:59:00,163.15,163.15,163.13,163.15,361400000.0
2007-05-04 02:00:00,163.15,163.16,163.145,163.15,332599990.0
2007-05-04 02:01:00,163.15,163.15,163.14,163.145,125800003.0
2007-05-04 02:02:00,163.145,163.145,163.115,163.13,835600014.0
2007-05-04 02:03:00,163.12,163.12,163.105,163.12,667700005.0
2007-05-04 02:04:00,163.12,163.12,163.12,163.12,52599998.0
2007-05-04 02:05:00,163.12,163.13,163.1,163.115,186900001.0
2007-05-04 02:06:00,163.12,163.12,163.1,163.11,562199989.0
2007-05-04 02:07:00,163.12,163.13,163.12,163.13,283199992.0
2007-05-04 02:08:00,163.14,163.14,163.12,163.14,184000002.0
2007-05-04 02:09:00,163.14,163.14,163.13,163.13,184000002.0
2007-05-04 02:10:00,163.13,163.14,163.13,163.14,319599994.0
2007-05-04 02:11:00,163.14,163.14,163.14,163.14,58100001.0
2007-05-04 02:12:00,163.14,163.155,163.14,163.155,449199998.0
2007-05-04 02:13:00,163.16,163.165,163.145,163.145,346599991.0
2007-05-04 02:14:00,163.14,163.14,163.14,163.14,185799999.0
2007-05-04 02:15:00,163.14,163.14,163.13,163.135,276200002.0
2007-05-04 02:16:00,163.135,163.14,163.13,163.14,454900013.0
2007-05-04 02:17:00,163.14,163.14,163.135,163.135,232100001.0
2007-05-04 02:18:00,163.14,163.145,163.13,163.13,165399997.0
2007-05-04 02:19:00,163.13,163.15,163.13,163.15,459299999.0
2007-05-04 02:20:00,163.15,163.15,163.15,163.15,64500000.0
2007-05-04 02:21:00,163.15,163.15,163.14,163.14,509599986.0
2007-05-04 02:22:00,163.14,163.145,163.14,163.14,201700006.0
2007-05-04 02:23:00,163.135,163.14,163.135,163.14,118400003.0
2007-05-04 02:24:00,163.14,163.15,163.14,163.145,99000002.0
2007-05-04 02:25:00,163.14,163.14,163.14,163.14,189000000.0
2007-05-04 02:26:00,163.14,163.14,163.14,163.14,190000000.0
2007-05-04 02:27:00,163.14,163.15,163.14,163.15,204899998.0
2007-05-04 02:28:00,163.15,163.15,163.15,163.15,79400000.0
2007-05-04 02:29:00,163.15,163.15,163.15,163.15,108700006.0
2007-05-04 02:30:00,163.14,163.17,163.14,163.15,34900002.0
2007-05-04 02:31:00,163.15,163.15,163.15,163.15,34900002.0
2007-05-04 02:32:00,163.14,163.155,163.14,163.15,367000007.0
2007-05-04 02:33:00,163.15,163.15,163.15,163.15,201900002.0
2007-05-04 02:34:00,163.145,163.15,163.13,163.13,321100008.0
2007-05-04 02:35:00,163.13,163.13,163.13,163.13,27600000.0
2007-05-04 02:36:00,163.13,163.14,163.12,163.12,466599998.0
2007-05-04 02:37:00,163.13,163.13,163.09,163.09,611500003.0
2007-05-04 02:38:00,163.1,163.11,163.09,163.11,481500006.0
2007-05-04 02:39:00,163.1,163.11,163.09,163.09,1019299997.0
2007-05-04 02:40:00,163.09,163.1,163.09,163.1,270200001.0
2007-05-04 02:41:00,163.12,163.12,163.1,163.1,372800003.0
2007-05-04 02:42:00,163.1,163.11,163.09,163.1,615400006.0
2007-05-04 02:43:00,163.1,163.12,163.1,163.1,314299995.0
2007-05-04 02:44:00,163.11,163.12,163.1,163.12,663500018.0
2007-05-04 02:45:00,163.11,163.11,163.1,163.1,334100009.0
2007-05-04 02:46:00,163.1,163.1,163.075,163.09,549700013.0
2007-05-04 02:47:00,163.08,163.09,163.07,163.09,731600018.0
2007-05-04 02:48:00,163.09,163.105,163.07,163.095,689200005.0
2007-05-04 02:49:00,163.095,163.11,163.09,163.11,314800004.0
2007-05-04 02:50:00,163.11,163.13,163.1,163.13,776899993.0
2007-05-04 02:51:00,163.13,163.15,163.13,163.15,252000004.0
2007-05-04 02:52:00,163.155,163.17,163.155,163.155,571000002.0
2007-05-04 02:53:00,163.155,163.17,163.14,163.145,231300004.0
2007-05-04 02:54:00,163.14,163.155,163.13,163.14,473800003.0
2007-05-04 02:55:00,163.14,163.14,163.1,163.1,891000007.0
2007-05-04 02:56:00,163.1,163.11,163.09,163.1,188299998.0
2007-05-04 02:57:00,163.1,163.11,163.1,163.1,204100002.0
2007-05-04 02:58:00,163.1,163.11,163.1,163.11,70800002.0
2007-05-04 02:59:00,163.11,163.11,163.1,163.11,658600017.0
2007-05-04 03:00:00,163.11,163.11,163.1,163.105,159900004.0
2007-05-04 03:01:00,163.105,163.105,163.09,163.09,468199991.0
2007-05-04 03:02:00,163.09,163.09,163.08,163.09,193999991.0
2007-05-04 03:03:00,163.1,163.11,163.09,163.09,426899989.0
2007-05-04 03:04:00,163.09,163.1,163.09,163.09,242499991.0
2007-05-04 03:05:00,163.09,163.09,163.08,163.09,210399998.0
2007-05-04 03:06:00,163.1,163.1,163.08,163.08,344399998.0
2007-05-04 03:07:00,163.09,163.105,163.09,163.09,558199976.0
2007-05-04 03:08:00,163.095,163.1,163.095,163.095,79000000.0
2007-05-04 03:09:00,163.095,163.1,163.08,163.1,222699999.0
2007-05-04 03:10:00,163.1,163.1,163.08,163.09,723699982.0
2007-05-04 03:11:00,163.09,163.09,163.09,163.09,273500000.0
2007-05-04 03:12:00,163.1,163.1,163.09,163.09,325499994.0
2007-05-04 03:13:00,163.09,163.1,163.09,163.09,561099989.0
2007-05-04 03:14:00,163.09,163.1,163.08,163.1,279099993.0
2007-05-04 03:15:00,163.095,163.1,163.095,163.095,24200000.0
2007-05-04 03:16:00,163.095,163.095,163.095,163.095,15600000.0
2007-05-04 03:17:00,163.1,163.1,163.08,163.08,330099997.0
2007-05-04 03:18:00,163.08,163.1,163.08,163.09,226200000.0
2007-05-04 03:19:00,163.1,163.1,163.09,163.09,98499996.0
2007-05-04 03:20:00,163.085,163.09,163.085,163.09,98499996.0
2007-05-04 03:21:00,163.09,163.09,163.09,163.09,203299994.0
2007-05-04 03:22:00,163.1,163.1,163.09,163.09,148100000.0
2007-05-04 03:23:00,163.1,163.1,163.09,163.1,264699992.0
2007-05-04 03:24:00,163.1,163.13,163.1,163.12,590399977.0
2007-05-04 03:25:00,163.12,163.12,163.115,163.115,31400000.0
2007-05-04 03:26:00,163.12,163.12,163.12,163.12,27600000.0
2007-05-04 03:27:00,163.13,163.13,163.125,163.13,11800000.0
2007-05-04 03:28:00,163.12,163.125,163.12,163.125,96600000.0
2007-05-04 03:29:00,163.125,163.125,163.11,163.12,399100001.0
2007-05-04 03:30:00,163.12,163.12,163.09,163.09,873399994.0
2007-05-04 03:31:00,163.09,163.11,163.09,163.11,651600000.0
2007-05-04 03:32:00,163.11,163.11,163.08,163.09,863700003.0
2007-05-04 03:33:00,163.09,163.1,163.08,163.1,614899996.0
2007-05-04 03:34:00,163.11,163.13,163.11,163.13,1246699974.0
2007-05-04 03:35:00,163.13,163.13,163.1,163.11,705599984.0
2007-05-04 03:36:00,163.11,163.12,163.09,163.105,1676699978.0
2007-05-04 03:37:00,163.11,163.11,163.085,163.085,116800000.0
2007-05-04 03:38:00,163.085,163.095,163.07,163.07,587000003.0
2007-05-04 03:39:00,163.075,163.08,163.04,163.06,1564999996.0
2007-05-04 03:40:00,163.06,163.06,163.06,163.06,70400001.0
2007-05-04 03:41:00,163.06,163.08,163.06,163.07,496200003.0
2007-05-04 03:42:00,163.07,163.07,163.06,163.07,75399999.0
2007-05-04 03:43:00,163.07,163.08,163.06,163.06,504899997.0
2007-05-04 03:44:00,163.07,163.07,163.05,163.06,218399999.0
2007-05-04 03:45:00,163.07,163.08,163.07,163.07,131199997.0
2007-05-04 03:46:00,163.08,163.08,163.08,163.08,12000000.0
2007-05-04 03:47:00,163.09,163.1,163.08,163.1,65499999.0
2007-05-04 03:48:00,163.11,163.15,163.1,163.13,355299994.0
2007-05-04 03:49:00,163.13,163.13,163.1,163.11,287800001.0
2007-05-04 03:50:00,163.11,163.11,163.1,163.11,292599996.0
2007-05-04 03:51:00,163.11,163.115,163.1,163.1,255999995.0
2007-05-04 03:52:00,163.105,163.12,163.1,163.12,149199998.0
2007-05-04 03:53:00,163.12,163.13,163.11,163.13,334199995.0
2007-05-04 03:54:00,163.13,163.13,163.1,163.1,395099990.0
2007-05-04 03:55:00,163.1,163.1,163.09,163.1,215199996.0
2007-05-04 03:56:00,163.1,163.11,163.1,163.11,345299994.0
2007-05-04 03:57:00,163.11,163.11,163.06,163.07,463599999.0
2007-05-04 03:58:00,163.065,163.08,163.05,163.06,819899996.0
2007-05-04 03:59:00,163.06,163.07,163.06,163.065,577899988.0
2007-05-04 04:00:00,163.065,163.065,163.05,163.06,395900002.0
2007-05-04 04:01:00,163.06,163.06,163.04,163.05,525200000.0
2007-05-04 04:02:00,163.05,163.05,163.045,163.05,28700000.0
2007-05-04 04:03:00,163.05,163.05,163.03,163.03,436700000.0
2007-05-04 04:04:00,163.04,163.04,163.03,163.03,306699992.0
2007-05-04 04:05:00,163.04,163.04,163.03,163.03,161299994.0
2007-05-04 04:06:00,163.03,163.03,163.03,163.03,161299994.0
2007-05-04 04:07:00,163.03,163.04,163.03,163.03,166799993.0
2007-05-04 04:08:00,163.03,163.04,163.03,163.04,252100003.0
2007-05-04 04:09:00,163.03,163.04,163.03,163.03,612200002.0
2007-05-04 04:10:00,163.03,163.03,163.03,163.03,115099998.0
2007-05-04 04:11:00,163.03,163.03,163.02,163.03,274499999.0
2007-05-04 04:12:00,163.03,163.03,163.01,163.03,188300001.0
2007-05-04 04:13:00,163.03,163.04,163.03,163.03,85600000.0
2007-05-04 04:14:00,163.03,163.04,163.03,163.04,114000000.0
2007-05-04 04:15:00,163.03,163.06,163.02,163.04,807400009.0
2007-05-04 04:16:00,163.04,163.05,163.04,163.04,327200000.0
2007-05-04 04:17:00,163.04,163.04,163.03,163.03,196399997.0
2007-05-04 04:18:00,163.035,163.04,163.03,163.03,132500000.0
2007-05-04 04:19:00,163.03,163.03,163.03,163.03,133000000.0
2007-05-04 04:20:00,163.03,163.03,163.02,163.02,85600002.0
2007-05-04 04:21:00,163.02,163.04,163.02,163.03,242600005.0
2007-05-04 04:22:00,163.03,163.03,163.02,163.025,242600005.0
2007-05-04 04:23:00,163.03,163.03,163.02,163.02,91600002.0
2007-05-04 04:24:00,163.03,163.035,163.02,163.03,455500003.0
2007-05-04 04:25:00,163.03,163.04,163.01,163.01,455800004.0
2007-05-04 04:26:00,163.01,163.01,163.0,163.01,662499995.0
2007-05-04 04:27:00,163.01,163.01,162.99,162.99,90500000.0
2007-05-04 04:28:00,163.0,163.0,162.99,163.0,301400002.0
2007-05-04 04:29:00,163.0,163.0,162.98,163.0,231699998.0
2007-05-04 04:30:00,162.98,162.99,162.97,162.98,495000005.0
2007-05-04 04:31:00,162.98,162.98,162.97,162.97,773100002.0
2007-05-04 04:32:00,162.97,162.98,162.97,162.98,273300002.0
2007-05-04 04:33:00,162.97,162.98,162.96,162.965,654099995.0
2007-05-04 04:34:00,162.965,162.97,162.95,162.96,1084799999.0
2007-05-04 04:35:00,162.965,162.97,162.95,162.95,764799997.0
2007-05-04 04:36:00,162.96,162.96,162.95,162.95,70500000.0
2007-05-04 04:37:00,162.94,162.94,162.92,162.92,705599982.0
2007-05-04 04:38:00,162.92,162.94,162.9,162.91,1093799990.0
2007-05-04 04:39:00,162.91,162.915,162.9,162.91,952100004.0
2007-05-04 04:40:00,162.91,162.93,162.91,162.93,575799991.0
2007-05-04 04:41:00,162.92,162.94,162.92,162.93,433099987.0
2007-05-04 04:42:00,162.93,162.93,162.92,162.92,531599982.0
2007-05-04 04:43:00,162.92,162.925,162.91,162.925,301599993.0
2007-05-04 04:44:00,162.925,162.93,162.9,162.9,663299992.0
2007-05-04 04:45:00,162.91,162.92,162.87,162.87,1551499995.0
2007-05-04 04:46:00,162.88,162.88,162.86,162.86,1333399991.0
2007-05-04 04:47:00,162.87,162.87,162.84,162.86,966800005.0
2007-05-04 04:48:00,162.86,162.87,162.85,162.86,345699997.0
2007-05-04 04:49:00,162.88,162.88,162.86,162.87,1291599973.0
2007-05-04 04:50:00,162.88,162.91,162.87,162.89,949699989.0
2007-05-04 04:51:00,162.9,162.94,162.9,162.93,989799975.0
2007-05-04 04:52:00,162.93,162.97,162.93,162.955,1525699991.0
2007-05-04 04:53:00,162.96,162.96,162.94,162.95,581000004.0
2007-05-04 04:54:00,162.945,162.95,162.93,162.94,807900002.0
2007-05-04 04:55:00,162.94,162.94,162.93,162.93,273899995.0
2007-05-04 04:56:00,162.94,162.95,162.92,162.94,1362599987.0
2007-05-04 04:57:00,162.935,162.94,162.92,162.94,487099987.0
2007-05-04 04:58:00,162.94,162.97,162.94,162.97,819199984.0
2007-05-04 04:59:00,162.965,162.97,162.95,162.97,846399992.0
2007-05-04 05:00:00,162.97,162.97,162.97,162.97,800000.0
2007-05-04 05:02:00,162.97,162.98,162.97,162.97,183399994.0
2007-05-04 05:03:00,162.96,162.99,162.96,162.98,455699995.0
2007-05-04 05:04:00,162.98,163.01,162.98,163.01,545099991.0
2007-05-04 05:05:00,162.99,163.0,162.99,162.99,96300000.0
2007-05-04 05:06:00,162.99,163.0,162.99,163.0,42500000.0
2007-05-04 05:07:00,163.01,163.01,163.0,163.0,32800000.0
2007-05-04 05:08:00,163.0,163.01,162.98,162.985,148600001.0
2007-05-04 05:09:00,162.985,163.015,162.98,163.01,328399997.0
2007-05-04 05:10:00,163.01,163.04,163.01,163.03,573400001.0
2007-05-04 05:11:00,163.03,163.04,163.03,163.03,166600002.0
2007-05-04 05:12:00,163.04,163.04,163.035,163.04,35200000.0
2007-05-04 05:13:00,163.04,163.04,163.02,163.04,107800002.0
2007-05-04 05:14:00,163.04,163.04,163.01,163.01,639599994.0
2007-05-04 05:15:00,163.01,163.01,163.0,163.0,327500001.0
2007-05-04 05:16:00,163.0,163.0,162.99,163.0,282800003.0
2007-05-04 05:17:00,163.0,163.0,162.99,162.99,323300001.0
2007-05-04 05:18:00,162.99,163.0,162.99,163.0,218600006.0
2007-05-04 05:19:00,163.0,163.0,163.0,163.0,43199999.0
2007-05-04 05:20:00,163.0,163.0,162.96,162.97,768500005.0
2007-05-04 05:21:00,162.97,162.98,162.965,162.975,161600001.0
2007-05-04 05:22:00,162.98,162.98,162.95,162.96,562999997.0
2007-05-04 05:23:00,162.955,162.955,162.925,162.93,427300005.0
2007-05-04 05:24:00,162.92,162.93,162.9,162.905,851299996.0
2007-05-04 05:25:00,162.91,162.94,162.91,162.94,1157500014.0
2007-05-04 05:26:00,162.935,162.94,162.93,162.93,230100000.0
2007-05-04 05:27:00,162.93,162.93,162.92,162.92,577899996.0
2007-05-04 05:28:00,162.925,162.93,162.925,162.93,458499985.0
2007-05-04 05:29:00,162.94,162.94,162.93,162.94,132500002.0
2007-05-04 05:30:00,162.94,162.95,162.93,162.95,524400008.0
2007-05-04 05:31:00,162.95,162.97,162.945,162.97,491800000.0
2007-05-04 05:32:00,162.97,162.98,162.96,162.98,587699990.0
2007-05-04 05:33:00,162.97,162.97,162.945,162.945,337900002.0
2007-05-04 05:34:00,162.94,162.955,162.93,162.955,477499993.0
2007-05-04 05:35:00,162.955,162.955,162.955,162.955,8000000.0
2007-05-04 05:36:00,162.95,162.96,162.94,162.95,219599993.0
2007-05-04 05:37:00,162.95,162.955,162.95,162.955,219599993.0
2007-05-04 05:38:00,162.95,162.955,162.95,162.955,520400002.0
2007-05-04 05:39:00,162.95,162.96,162.95,162.96,254799997.0
2007-05-04 05:40:00,162.96,162.965,162.96,162.96,57999999.0
2007-05-04 05:41:00,162.96,162.96,162.94,162.94,114199998.0
2007-05-04 05:42:00,162.94,162.95,162.93,162.94,292999998.0
2007-05-04 05:43:00,162.94,162.97,162.93,162.93,742299995.0
2007-05-04 05:44:00,162.93,162.94,162.93,162.94,62300001.0
2007-05-04 05:45:00,162.94,162.94,162.94,162.94,63800000.0
2007-05-04 05:46:00,162.935,162.935,162.92,162.92,123700001.0
2007-05-04 05:47:00,162.925,162.925,162.92,162.92,75800002.0
2007-05-04 05:48:00,162.93,162.93,162.93,162.93,2400000.0
2007-05-04 05:49:00,162.93,162.93,162.91,162.91,483700002.0
2007-05-04 05:50:00,162.92,162.93,162.91,162.93,265600007.0
2007-05-04 05:51:00,162.93,162.93,162.93,162.93,24800000.0
2007-05-04 05:52:00,162.94,162.94,162.93,162.93,800000.0
2007-05-04 05:53:00,162.93,162.93,162.93,162.93,800000.0
2007-05-04 05:54:00,162.93,162.93,162.93,162.93,13600000.0
2007-05-04 05:55:00,162.94,162.94,162.93,162.93,100799998.0
2007-05-04 05:56:00,162.93,162.93,162.92,162.92,147999997.0
2007-05-04 05:57:00,162.93,162.93,162.93,162.93,4000000.0
2007-05-04 05:58:00,162.92,162.93,162.92,162.93,76399999.0
2007-05-04 05:59:00,162.92,162.92,162.92,162.92,76399999.0
2007-05-04 06:00:00,162.92,162.92,162.91,162.92,329500000.0
2007-05-04 06:01:00,162.92,162.92,162.91,162.92,238299995.0
2007-05-04 06:02:00,162.92,162.92,162.92,162.92,123700000.0
2007-05-04 06:03:00,162.92,162.925,162.91,162.91,497099987.0
2007-05-04 06:04:00,162.92,162.93,162.91,162.93,115300000.0
2007-05-04 06:05:00,162.92,162.93,162.92,162.93,115300000.0
2007-05-04 06:06:00,162.93,162.93,162.93,162.93,800000.0
2007-05-04 06:07:00,162.94,162.94,162.92,162.93,177599998.0
2007-05-04 06:08:00,162.93,162.94,162.93,162.94,177599998.0
2007-05-04 06:09:00,162.94,162.95,162.93,162.94,361200007.0
2007-05-04 06:10:00,162.93,162.95,162.92,162.95,361200007.0
2007-05-04 06:11:00,162.95,162.95,162.95,162.95,19200000.0
2007-05-04 06:12:00,162.95,162.96,162.945,162.945,217900003.0
2007-05-04 06:13:00,162.955,162.96,162.95,162.95,191900002.0
2007-05-04 06:14:00,162.95,162.96,162.95,162.96,54400000.0
2007-05-04 06:15:00,162.96,162.96,162.95,162.955,60800000.0
2007-05-04 06:16:00,162.95,162.95,162.95,162.95,109300000.0
2007-05-04 06:17:00,162.95,162.95,162.91,162.91,496900005.0
2007-05-04 06:18:00,162.925,162.925,162.92,162.92,39100000.0
2007-05-04 06:19:00,162.925,162.925,162.92,162.92,61599998.0
2007-05-04 06:20:00,162.925,162.925,162.92,162.92,52700001.0
2007-05-04 06:21:00,162.92,162.92,162.91,162.91,215899999.0
2007-05-04 06:22:00,162.93,162.93,162.92,162.92,135700003.0
2007-05-04 06:23:00,162.915,162.92,162.91,162.92,135700003.0
2007-05-04 06:24:00,162.92,162.96,162.92,162.94,340400002.0
2007-05-04 06:25:00,162.95,162.95,162.94,162.94,24000000.0
2007-05-04 06:26:00,162.935,162.935,162.92,162.92,70400002.0
2007-05-04 06:27:00,162.92,162.95,162.92,162.935,189700000.0
2007-05-04 06:28:00,162.92,162.92,162.92,162.92,31100000.0
2007-05-04 06:29:00,162.93,162.94,162.93,162.93,78999998.0
2007-05-04 06:30:00,162.93,162.93,162.9,162.9,220500004.0
2007-05-04 06:31:00,162.92,162.925,162.915,162.92,127000000.0
2007-05-04 06:32:00,162.92,162.925,162.91,162.92,206000001.0
2007-05-04 06:33:00,162.92,162.93,162.91,162.92,509900000.0
2007-05-04 06:34:00,162.92,162.925,162.92,162.925,33500000.0
2007-05-04 06:35:00,162.93,162.95,162.92,162.92,157599997.0
2007-05-04 06:36:00,162.92,162.92,162.92,162.92,157599997.0
2007-05-04 06:37:00,162.92,162.93,162.92,162.92,142299999.0
2007-05-04 06:38:00,162.92,162.92,162.91,162.91,101399999.0
2007-05-04 06:39:00,162.92,162.925,162.92,162.92,101399999.0
2007-05-04 06:40:00,162.93,162.93,162.92,162.92,39200001.0
2007-05-04 06:41:00,162.92,162.92,162.92,162.92,48799998.0
2007-05-04 06:42:00,162.915,162.915,162.9,162.91,479800006.0
2007-05-04 06:43:00,162.91,162.91,162.89,162.89,558300005.0
2007-05-04 06:44:00,162.9,162.9,162.89,162.89,236400001.0
2007-05-04 06:45:00,162.91,162.91,162.9,162.9,399200005.0
2007-05-04 06:46:00,162.895,162.9,162.875,162.89,399200005.0
2007-05-04 06:47:00,162.89,162.9,162.87,162.89,559200004.0
2007-05-04 06:48:00,162.89,162.9,162.88,162.895,466500004.0
2007-05-04 06:49:00,162.89,162.9,162.89,162.89,55999998.0
2007-05-04 06:50:00,162.89,162.91,162.89,162.9,150399997.0
2007-05-04 06:51:00,162.9,162.9,162.9,162.9,20799999.0
2007-05-04 06:52:00,162.9,162.92,162.86,162.86,25599999.0
2007-05-04 06:53:00,162.9,162.9,162.9,162.9,25599999.0
2007-05-04 06:54:00,162.91,162.91,162.9,162.91,78400000.0
2007-05-04 06:55:00,162.91,162.91,162.91,162.91,37600000.0
2007-05-04 06:56:00,162.91,162.91,162.91,162.91,170400000.0
2007-05-04 06:57:00,162.92,162.92,162.91,162.91,158100000.0
2007-05-04 06:58:00,162.92,162.92,162.87,162.89,1549900008.0
2007-05-04 06:59:00,162.895,162.92,162.89,162.9,477399995.0
2007-05-04 07:00:00,162.9,162.945,162.9,162.94,788300002.0
2007-05-04 07:01:00,162.94,162.94,162.93,162.94,345399990.0
2007-05-04 07:02:00,162.94,162.94,162.93,162.935,480799990.0
2007-05-04 07:03:00,162.94,162.94,162.91,162.91,972199998.0
2007-05-04 07:04:00,162.91,162.91,162.89,162.89,940599995.0
2007-05-04 07:05:00,162.895,162.9,162.895,162.9,424999987.0
2007-05-04 07:06:00,162.905,162.93,162.905,162.91,785699991.0
2007-05-04 07:07:00,162.91,162.93,162.91,162.92,421699994.0
2007-05-04 07:08:00,162.92,162.94,162.9,162.91,465500002.0
2007-05-04 07:09:00,162.91,162.93,162.87,162.89,741599997.0
2007-05-04 07:10:00,162.89,162.925,162.89,162.925,495500005.0
2007-05-04 07:11:00,162.925,162.925,162.91,162.92,296900007.0
2007-05-04 07:12:00,162.925,162.925,162.91,162.91,328300002.0
2007-05-04 07:13:00,162.915,162.92,162.89,162.92,353299997.0
2007-05-04 07:14:00,162.92,162.935,162.92,162.93,697399999.0
2007-05-04 07:15:00,162.935,162.95,162.935,162.94,113800000.0
2007-05-04 07:16:00,162.96,162.96,162.94,162.96,173100002.0
2007-05-04 07:17:00,162.95,162.96,162.94,162.95,270500001.0
2007-05-04 07:18:00,162.95,162.95,162.95,162.95,25599999.0
2007-05-04 07:19:00,162.95,162.95,162.95,162.95,65400002.0
2007-05-04 07:20:00,162.96,162.96,162.96,162.96,71999998.0
2007-05-04 07:21:00,162.96,162.965,162.95,162.96,285700004.0
2007-05-04 07:22:00,162.96,162.965,162.96,162.965,121800002.0
2007-05-04 07:23:00,162.965,162.98,162.965,162.98,275399998.0
2007-05-04 07:24:00,162.98,162.98,162.97,162.98,321999999.0
2007-05-04 07:25:00,162.98,162.99,162.98,162.99,192799999.0
2007-05-04 07:26:00,162.99,163.0,162.97,162.975,571299997.0
2007-05-04 07:27:00,162.98,162.98,162.97,162.98,411899993.0
2007-05-04 07:28:00,162.98,163.0,162.98,162.99,413899993.0
2007-05-04 07:29:00,162.99,163.0,162.98,162.99,88700001.0
2007-05-04 07:30:00,162.99,163.01,162.99,163.0,195099999.0
2007-05-04 07:31:00,163.0,163.02,163.0,163.01,692500008.0
2007-05-04 07:32:00,163.01,163.03,163.01,163.03,387000002.0
2007-05-04 07:33:00,163.03,163.03,163.03,163.03,52000000.0
2007-05-04 07:34:00,163.03,163.04,163.02,163.02,137600001.0
2007-05-04 07:35:00,163.035,163.035,163.035,163.035,8000000.0
2007-05-04 07:36:00,163.03,163.03,163.02,163.02,418999996.0
2007-05-04 07:37:00,163.02,163.02,163.01,163.02,135200000.0
2007-05-04 07:38:00,163.02,163.03,163.01,163.03,801599995.0
2007-05-04 07:39:00,163.02,163.03,163.02,163.02,288199995.0
2007-05-04 07:40:00,163.03,163.03,163.02,163.02,288199995.0
2007-05-04 07:41:00,163.02,163.03,163.02,163.02,247500000.0
2007-05-04 07:42:00,163.03,163.06,163.03,163.06,238200001.0
2007-05-04 07:43:00,163.06,163.07,163.06,163.07,569900005.0
2007-05-04 07:44:00,163.07,163.07,163.06,163.07,272699994.0
2007-05-04 07:45:00,163.07,163.07,163.06,163.06,24000000.0
2007-05-04 07:46:00,163.06,163.07,163.06,163.06,152899997.0
2007-05-04 07:47:00,163.06,163.07,163.06,163.06,147199996.0
2007-05-04 07:48:00,163.06,163.06,163.06,163.06,198599999.0
2007-05-04 07:49:00,163.06,163.1,163.06,163.075,760700003.0
2007-05-04 07:50:00,163.075,163.09,163.07,163.08,539699995.0
2007-05-04 07:51:00,163.08,163.08,163.07,163.08,519500000.0
2007-05-04 07:52:00,163.08,163.08,163.05,163.05,833800001.0
2007-05-04 07:53:00,163.05,163.055,163.02,163.03,1340499984.0
2007-05-04 07:54:00,163.03,163.03,163.025,163.03,240599993.0
2007-05-04 07:55:00,163.03,163.03,163.01,163.01,607399993.0
2007-05-04 07:56:00,163.01,163.03,163.0,163.03,662099985.0
2007-05-04 07:57:00,163.025,163.07,163.01,163.07,1086499983.0
2007-05-04 07:58:00,163.08,163.11,163.045,163.085,1292399974.0
2007-05-04 07:59:00,163.085,163.12,163.085,163.11,995600005.0
2007-05-04 08:00:00,163.115,163.12,163.1,163.12,438400007.0
2007-05-04 08:01:00,163.12,163.13,163.12,163.12,236200006.0
2007-05-04 08:02:00,163.12,163.12,163.1,163.11,339900000.0
2007-05-04 08:03:00,163.11,163.12,163.1,163.11,336999999.0
2007-05-04 08:04:00,163.11,163.16,163.11,163.16,800999998.0
2007-05-04 08:05:00,163.16,163.18,163.15,163.17,798200002.0
2007-05-04 08:06:00,163.17,163.19,163.15,163.175,1263999994.0
2007-05-04 08:07:00,163.18,163.18,163.16,163.16,313799993.0
2007-05-04 08:08:00,163.16,163.16,163.16,163.16,77500000.0
2007-05-04 08:09:00,163.16,163.16,163.16,163.16,93600000.0
2007-05-04 08:10:00,163.16,163.16,163.13,163.15,519500002.0
2007-05-04 08:11:00,163.145,163.16,163.14,163.15,709599989.0
2007-05-04 08:12:00,163.15,163.15,163.13,163.13,1106199980.0
2007-05-04 08:13:00,163.13,163.14,163.13,163.135,530499994.0
2007-05-04 08:14:00,163.14,163.14,163.11,163.13,687199995.0
2007-05-04 08:15:00,163.125,163.13,163.12,163.125,673199990.0
2007-05-04 08:16:00,163.125,163.135,163.12,163.13,604999986.0
2007-05-04 08:17:00,163.13,163.14,163.13,163.14,138800000.0
2007-05-04 08:18:00,163.14,163.14,163.135,163.135,285200008.0
2007-05-04 08:19:00,163.14,163.14,163.13,163.14,582400002.0
2007-05-04 08:20:00,163.14,163.14,163.1,163.11,678199999.0
2007-05-04 08:21:00,163.11,163.12,163.11,163.12,181099994.0
2007-05-04 08:22:00,163.12,163.12,163.11,163.12,113300002.0
2007-05-04 08:23:00,163.12,163.12,163.11,163.11,155600005.0
2007-05-04 08:24:00,163.12,163.12,163.08,163.08,1043399997.0
2007-05-04 08:25:00,163.08,163.08,163.06,163.06,2144700011.0
2007-05-04 08:26:00,163.06,163.08,163.06,163.07,671000006.0
2007-05-04 08:27:00,163.08,163.08,163.05,163.06,964199978.0
2007-05-04 08:28:00,163.06,163.08,163.05,163.06,715900002.0
2007-05-04 08:29:00,163.07,163.09,163.07,163.08,279500001.0
2007-05-04 08:30:00,163.08,163.1,163.07,163.1,465999994.0
2007-05-04 08:31:00,163.1,163.1,163.1,163.1,40800000.0
2007-05-04 08:32:00,163.1,163.1,163.08,163.1,339500000.0
2007-05-04 08:33:00,163.09,163.1,163.06,163.06,302800002.0
2007-05-04 08:34:00,163.06,163.07,163.06,163.07,56600000.0
2007-05-04 08:35:00,163.07,163.1,163.07,163.07,523400006.0
2007-05-04 08:36:00,163.07,163.09,163.06,163.06,556500001.0
2007-05-04 08:37:00,163.06,163.09,163.05,163.08,705199996.0
2007-05-04 08:38:00,163.08,163.09,163.06,163.08,636699999.0
2007-05-04 08:39:00,163.07,163.1,163.07,163.08,578699997.0
2007-05-04 08:40:00,163.09,163.09,163.08,163.08,70800000.0
2007-05-04 08:41:00,163.08,163.13,163.07,163.12,752599995.0
2007-05-04 08:42:00,163.12,163.16,163.11,163.14,378500002.0
2007-05-04 08:43:00,163.14,163.15,163.12,163.12,459000001.0
2007-05-04 08:44:00,163.14,163.14,163.13,163.13,55900000.0
2007-05-04 08:45:00,163.14,163.15,163.12,163.12,459999998.0
2007-05-04 08:46:00,163.12,163.12,163.08,163.09,996799981.0
2007-05-04 08:47:00,163.09,163.1,163.08,163.09,248099999.0
2007-05-04 08:48:00,163.09,163.09,163.09,163.09,34399998.0
2007-05-04 08:49:00,163.09,163.1,163.085,163.09,841500004.0
2007-05-04 08:50:00,163.1,163.13,163.09,163.12,246499999.0
2007-05-04 08:51:00,163.12,163.12,163.11,163.11,364499998.0
2007-05-04 08:52:00,163.11,163.13,163.09,163.125,338599999.0
2007-05-04 08:53:00,163.14,163.14,163.1,163.1,490900000.0
2007-05-04 08:54:00,163.11,163.13,163.095,163.13,359900005.0
2007-05-04 08:55:00,163.125,163.16,163.11,163.14,293899999.0
2007-05-04 08:56:00,163.13,163.14,163.12,163.14,412000002.0
2007-05-04 08:57:00,163.14,163.16,163.13,163.16,496399996.0
2007-05-04 08:58:00,163.15,163.19,163.15,163.19,363899999.0
2007-05-04 08:59:00,163.19,163.21,163.18,163.19,1306199995.0
2007-05-04 09:00:00,163.19,163.195,163.18,163.18,273600003.0
2007-05-04 09:01:00,163.19,163.21,163.18,163.19,989499988.0
2007-05-04 09:02:00,163.19,163.21,163.18,163.2,894699997.0
2007-05-04 09:03:00,163.2,163.2,163.18,163.18,323199999.0
2007-05-04 09:04:00,163.18,163.25,163.18,163.23,908099995.0
2007-05-04 09:05:00,163.23,163.24,163.22,163.23,622000001.0
2007-05-04 09:06:00,163.23,163.24,163.21,163.21,372300008.0
2007-05-04 09:07:00,163.21,163.22,163.19,163.22,347099997.0
2007-05-04 09:08:00,163.22,163.23,163.21,163.22,458599993.0
2007-05-04 09:09:00,163.22,163.22,163.205,163.205,536699996.0
2007-05-04 09:10:00,163.21,163.21,163.2,163.2,1062899996.0
2007-05-04 09:11:00,163.2,163.2,163.19,163.2,866300003.0
2007-05-04 09:12:00,163.2,163.205,163.19,163.2,1414699989.0
2007-05-04 09:13:00,163.195,163.22,163.195,163.22,632299993.0
2007-05-04 09:14:00,163.22,163.22,163.18,163.19,639299995.0
2007-05-04 09:15:00,163.19,163.2,163.175,163.18,788499999.0
2007-05-04 09:16:00,163.18,163.18,163.16,163.18,619299998.0
2007-05-04 09:17:00,163.18,163.18,163.18,163.18,151200003.0
2007-05-04 09:18:00,163.18,163.19,163.18,163.19,267500006.0
2007-05-04 09:19:00,163.19,163.2,163.175,163.19,245000005.0
2007-05-04 09:20:00,163.19,163.21,163.18,163.18,979699988.0
2007-05-04 09:21:00,163.19,163.24,163.19,163.23,894399998.0
2007-05-04 09:22:00,163.23,163.24,163.215,163.225,1289899993.0
2007-05-04 09:23:00,163.23,163.26,163.22,163.23,1609000018.0
2007-05-04 09:24:00,163.23,163.23,163.17,163.175,675400003.0
2007-05-04 09:25:00,163.18,163.185,163.16,163.165,932700006.0
2007-05-04 09:26:00,163.16,163.17,163.16,163.16,356999999.0
2007-05-04 09:27:00,163.16,163.17,163.15,163.16,402600002.0
2007-05-04 09:28:00,163.16,163.16,163.135,163.15,640100002.0
2007-05-04 09:29:00,163.15,163.15,163.14,163.14,271600001.0
2007-05-04 09:30:00,163.15,163.17,163.15,163.16,528699997.0
2007-05-04 09:31:00,163.16,163.17,163.15,163.16,553600009.0
2007-05-04 09:32:00,163.16,163.16,163.14,163.155,740100006.0
2007-05-04 09:33:00,163.16,163.2,163.15,163.2,735600010.0
2007-05-04 09:34:00,163.2,163.21,163.17,163.17,632499995.0
2007-05-04 09:35:00,163.16,163.17,163.12,163.16,1606899996.0
2007-05-04 09:36:00,163.16,163.17,163.11,163.11,1312600008.0
2007-05-04 09:37:00,163.11,163.12,163.085,163.1,1447699996.0
2007-05-04 09:38:00,163.1,163.11,163.07,163.07,1137600005.0
2007-05-04 09:39:00,163.07,163.08,163.06,163.08,1349499996.0
2007-05-04 09:40:00,163.08,163.1,163.08,163.085,1148199992.0
2007-05-04 09:41:00,163.08,163.09,163.02,163.03,842600000.0
2007-05-04 09:42:00,163.02,163.03,163.02,163.03,842600000.0
2007-05-04 09:43:00,163.04,163.04,163.03,163.04,842600000.0
2007-05-04 09:44:00,163.06,163.08,163.04,163.07,842600000.0
2007-05-04 09:45:00,163.07,163.09,163.065,163.09,903400008.0
2007-05-04 09:46:00,163.1,163.1,163.05,163.05,1682800001.0
2007-05-04 09:47:00,163.045,163.06,163.04,163.06,1286299992.0
2007-05-04 09:48:00,163.06,163.07,163.055,163.065,879900000.0
2007-05-04 09:49:00,163.065,163.07,163.065,163.07,1052600023.0
2007-05-04 09:50:00,163.07,163.07,163.04,163.04,1630000007.0
2007-05-04 09:51:00,163.04,163.05,163.04,163.05,54400000.0
2007-05-04 09:52:00,163.04,163.05,163.04,163.04,566700006.0
2007-05-04 09:53:00,163.04,163.05,163.035,163.035,411500005.0
2007-05-04 09:54:00,163.04,163.05,163.035,163.05,78000001.0
2007-05-04 09:55:00,163.05,163.06,163.04,163.06,381400007.0
2007-05-04 09:56:00,163.05,163.07,163.05,163.06,1184599987.0
2007-05-04 09:57:00,163.06,163.07,163.06,163.06,320700007.0
2007-05-04 09:58:00,163.06,163.06,163.055,163.06,55300000.0
2007-05-04 09:59:00,163.07,163.08,163.05,163.05,1225099998.0
2007-05-04 10:00:00,163.05,163.06,163.05,163.06,83000000.0
2007-05-04 10:01:00,163.06,163.07,163.05,163.06,140999998.0
2007-05-04 10:02:00,163.07,163.07,163.06,163.06,340799988.0
2007-05-04 10:03:00,163.06,163.07,163.05,163.07,226499998.0
2007-05-04 10:04:00,163.07,163.085,163.06,163.08,1116600000.0
2007-05-04 10:05:00,163.08,163.09,163.08,163.08,1454799997.0
2007-05-04 10:06:00,163.08,163.09,163.08,163.09,77200000.0
2007-05-04 10:07:00,163.08,163.08,163.07,163.07,199500001.0
2007-05-04 10:08:00,163.07,163.08,163.07,163.08,117300000.0
2007-05-04 10:09:00,163.07,163.08,163.045,163.045,697500007.0
2007-05-04 10:10:00,163.04,163.04,162.985,163.02,1966700000.0
2007-05-04 10:11:00,163.01,163.02,162.995,163.02,592999998.0
2007-05-04 10:12:00,163.03,163.06,163.03,163.06,814799992.0
2007-05-04 10:13:00,163.065,163.09,163.055,163.08,814799992.0
2007-05-04 10:14:00,163.08,163.09,163.08,163.08,965800009.0
2007-05-04 10:15:00,163.08,163.1,163.07,163.1,424100002.0
2007-05-04 10:16:00,163.09,163.11,163.075,163.075,1004300003.0
2007-05-04 10:17:00,163.075,163.08,163.06,163.07,1515400004.0
2007-05-04 10:18:00,163.07,163.09,163.05,163.09,2090200003.0
2007-05-04 10:19:00,163.08,163.09,163.07,163.09,377999999.0
2007-05-04 10:20:00,163.09,163.09,163.08,163.08,851500001.0
2007-05-04 10:21:00,163.08,163.1,163.075,163.09,781800009.0
2007-05-04 10:22:00,163.1,163.1,163.09,163.1,99999998.0
2007-05-04 10:23:00,163.1,163.1,163.07,163.075,1277800003.0
2007-05-04 10:24:00,163.08,163.085,163.08,163.08,219000002.0
2007-05-04 10:25:00,163.08,163.09,163.05,163.05,1440199997.0
2007-05-04 10:26:00,163.07,163.07,163.05,163.06,937700007.0
2007-05-04 10:27:00,163.06,163.08,163.06,163.08,937700007.0
2007-05-04 10:28:00,163.08,163.08,163.07,163.08,998100007.0
2007-05-04 10:29:00,163.09,163.09,163.08,163.09,145600000.0
2007-05-04 10:30:00,163.09,163.09,163.065,163.08,420600002.0
2007-05-04 10:31:00,163.08,163.08,163.065,163.08,207200000.0
2007-05-04 10:32:00,163.08,163.08,163.07,163.075,85200000.0
2007-05-04 10:33:00,163.08,163.09,163.08,163.08,374699999.0
2007-05-04 10:34:00,163.08,163.08,163.08,163.08,117600000.0
2007-05-04 10:35:00,163.08,163.11,163.08,163.11,975799993.0
2007-05-04 10:36:00,163.11,163.16,163.105,163.155,2086900011.0
2007-05-04 10:37:00,163.145,163.18,163.14,163.155,1440799996.0
2007-05-04 10:38:00,163.15,163.16,163.14,163.15,548199998.0
2007-05-04 10:39:00,163.15,163.18,163.15,163.18,843300004.0
2007-05-04 10:40:00,163.18,163.18,163.155,163.18,1443499996.0
2007-05-04 10:41:00,163.17,163.23,163.17,163.215,857900004.0
2007-05-04 10:42:00,163.21,163.23,163.19,163.215,1275200002.0
2007-05-04 10:43:00,163.215,163.22,163.195,163.2,1381299998.0
2007-05-04 10:44:00,163.195,163.22,163.195,163.21,956600008.0
2007-05-04 10:45:00,163.21,163.22,163.195,163.21,1005300001.0
2007-05-04 10:46:00,163.205,163.21,163.18,163.185,1386200010.0
2007-05-04 10:47:00,163.185,163.2,163.17,163.18,1790100001.0
2007-05-04 10:48:00,163.18,163.19,163.175,163.185,719099995.0
2007-05-04 10:49:00,163.19,163.19,163.17,163.18,908500008.0
2007-05-04 10:50:00,163.18,163.19,163.17,163.17,727500002.0
2007-05-04 10:51:00,163.17,163.18,163.16,163.17,1037499986.0
2007-05-04 10:52:00,163.17,163.23,163.17,163.23,1338100002.0
2007-05-04 10:53:00,163.22,163.23,163.22,163.23,453800000.0
2007-05-04 10:54:00,163.24,163.25,163.23,163.25,454999999.0
2007-05-04 10:55:00,163.25,163.25,163.225,163.23,403200002.0
2007-05-04 10:56:00,163.225,163.23,163.215,163.22,419299995.0
2007-05-04 10:57:00,163.22,163.23,163.195,163.2,847599989.0
2007-05-04 10:58:00,163.21,163.21,163.2,163.21,241599999.0
2007-05-04 10:59:00,163.21,163.22,163.19,163.21,388500003.0
2007-05-04 11:00:00,163.21,163.24,163.2,163.22,520700002.0
2007-05-04 11:01:00,163.22,163.22,163.205,163.22,311800002.0
2007-05-04 11:02:00,163.22,163.22,163.21,163.21,115100000.0
2007-05-04 11:03:00,163.2,163.21,163.2,163.21,360900003.0
2007-05-04 11:04:00,163.21,163.21,163.19,163.2,464199992.0
2007-05-04 11:05:00,163.195,163.21,163.185,163.2,366699998.0
2007-05-04 11:06:00,163.2,163.22,163.2,163.21,586299999.0
2007-05-04 11:07:00,163.21,163.22,163.205,163.205,662599992.0
2007-05-04 11:08:00,163.205,163.21,163.19,163.19,362700001.0
2007-05-04 11:09:00,163.2,163.21,163.19,163.19,718499999.0
2007-05-04 11:10:00,163.19,163.19,163.17,163.17,524099994.0
2007-05-04 11:11:00,163.17,163.18,163.165,163.17,206099994.0
2007-05-04 11:12:00,163.165,163.175,163.16,163.16,237100004.0
2007-05-04 11:13:00,163.16,163.16,163.16,163.16,123200000.0
2007-05-04 11:14:00,163.16,163.17,163.16,163.16,180800000.0
2007-05-04 11:15:00,163.155,163.18,163.155,163.17,1444499999.0
2007-05-04 11:16:00,163.17,163.19,163.17,163.175,235400000.0
2007-05-04 11:17:00,163.17,163.175,163.17,163.17,237300003.0
2007-05-04 11:18:00,163.17,163.18,163.165,163.17,480699998.0
2007-05-04 11:19:00,163.18,163.18,163.16,163.16,1208700007.0
2007-05-04 11:20:00,163.16,163.16,163.14,163.15,444199996.0
2007-05-04 11:21:00,163.14,163.14,163.13,163.14,1553399998.0
2007-05-04 11:22:00,163.13,163.16,163.13,163.155,1553399998.0
2007-05-04 11:23:00,163.16,163.17,163.15,163.155,1290199996.0
2007-05-04 11:24:00,163.155,163.17,163.155,163.16,548500000.0
2007-05-04 11:25:00,163.16,163.17,163.16,163.17,325799998.0
2007-05-04 11:26:00,163.18,163.19,163.175,163.175,412400006.0
2007-05-04 11:27:00,163.175,163.18,163.145,163.15,1615599994.0
2007-05-04 11:28:00,163.155,163.16,163.155,163.16,83700000.0
2007-05-04 11:29:00,163.16,163.18,163.16,163.18,436700004.0
2007-05-04 11:30:00,163.17,163.17,163.16,163.16,301999998.0
2007-05-04 11:31:00,163.16,163.16,163.16,163.16,347900005.0
2007-05-04 11:32:00,163.16,163.16,163.16,163.16,216300001.0
2007-05-04 11:33:00,163.16,163.18,163.16,163.17,451000005.0
2007-05-04 11:34:00,163.18,163.18,163.16,163.165,426699990.0
2007-05-04 11:35:00,163.16,163.16,163.15,163.15,523600001.0
2007-05-04 11:36:00,163.155,163.16,163.135,163.135,1012899999.0
2007-05-04 11:37:00,163.135,163.135,163.105,163.105,1209300003.0
2007-05-04 11:38:00,163.105,163.12,163.1,163.105,1204299994.0
2007-05-04 11:39:00,163.115,163.12,163.105,163.11,239400001.0
2007-05-04 11:40:00,163.11,163.11,163.085,163.1,1517300006.0
2007-05-04 11:41:00,163.1,163.12,163.09,163.11,1085100009.0
2007-05-04 11:42:00,163.11,163.14,163.11,163.125,863200001.0
2007-05-04 11:43:00,163.14,163.14,163.125,163.14,197500003.0
2007-05-04 11:44:00,163.14,163.14,163.14,163.14,6400000.0
2007-05-04 11:45:00,163.14,163.15,163.135,163.14,462200001.0
2007-05-04 11:46:00,163.15,163.15,163.15,163.15,37500000.0
2007-05-04 11:47:00,163.15,163.18,163.15,163.16,652999997.0
2007-05-04 11:48:00,163.16,163.17,163.15,163.155,1021399994.0
2007-05-04 11:49:00,163.155,163.18,163.155,163.16,149700000.0
2007-05-04 11:50:00,163.17,163.17,163.145,163.145,149999999.0
2007-05-04 11:51:00,163.15,163.16,163.145,163.16,260600001.0
2007-05-04 11:52:00,163.15,163.16,163.145,163.145,407299998.0
2007-05-04 11:53:00,163.16,163.17,163.145,163.15,80700000.0
2007-05-04 11:54:00,163.15,163.16,163.15,163.15,413899996.0
2007-05-04 11:55:00,163.15,163.19,163.15,163.17,148699999.0
2007-05-04 11:56:00,163.17,163.18,163.16,163.165,298399993.0
2007-05-04 11:57:00,163.17,163.18,163.17,163.175,563099996.0
2007-05-04 11:58:00,163.175,163.19,163.175,163.19,300500010.0
2007-05-04 11:59:00,163.19,163.19,163.175,163.18,176900000.0
2007-05-04 12:00:00,163.17,163.18,163.17,163.17,589299995.0
2007-05-04 12:01:00,163.165,163.17,163.16,163.17,373400014.0
2007-05-04 12:02:00,163.17,163.18,163.17,163.18,152500000.0
2007-05-04 12:03:00,163.17,163.17,163.17,163.17,336099997.0
2007-05-04 12:04:00,163.17,163.21,163.165,163.21,853400002.0
2007-05-04 12:05:00,163.2,163.23,163.2,163.23,632000000.0
2007-05-04 12:06:00,163.23,163.23,163.22,163.23,383099997.0
2007-05-04 12:07:00,163.225,163.24,163.215,163.22,978000007.0
2007-05-04 12:08:00,163.225,163.23,163.22,163.23,745300004.0
2007-05-04 12:09:00,163.23,163.23,163.22,163.22,800700012.0
2007-05-04 12:10:00,163.23,163.23,163.19,163.19,917500009.0
2007-05-04 12:11:00,163.19,163.2,163.17,163.175,1312200001.0
2007-05-04 12:12:00,163.18,163.19,163.17,163.18,535500002.0
2007-05-04 12:13:00,163.17,163.19,163.17,163.19,297100004.0
2007-05-04 12:14:00,163.19,163.19,163.175,163.175,140200001.0
2007-05-04 12:15:00,163.18,163.22,163.18,163.215,474499999.0
2007-05-04 12:16:00,163.215,163.23,163.215,163.22,461900000.0
2007-05-04 12:17:00,163.22,163.23,163.22,163.22,328400002.0
2007-05-04 12:18:00,163.22,163.22,163.21,163.21,219699999.0
2007-05-04 12:19:00,163.21,163.21,163.2,163.21,370500006.0
2007-05-04 12:20:00,163.21,163.21,163.195,163.195,94200000.0
2007-05-04 12:21:00,163.2,163.22,163.2,163.21,403400004.0
2007-05-04 12:22:00,163.21,163.21,163.2,163.2,634199995.0
2007-05-04 12:23:00,163.2,163.2,163.19,163.2,161000000.0
2007-05-04 12:24:00,163.2,163.2,163.19,163.195,49800001.0
2007-05-04 12:25:00,163.195,163.21,163.195,163.21,243000000.0
2007-05-04 12:26:00,163.21,163.21,163.2,163.21,104399998.0
2007-05-04 12:27:00,163.21,163.21,163.2,163.2,243000003.0
2007-05-04 12:28:00,163.2,163.2,163.19,163.2,391400006.0
2007-05-04 12:29:00,163.19,163.19,163.18,163.19,308800003.0
2007-05-04 12:30:00,163.18,163.185,163.18,163.18,156999999.0
2007-05-04 12:31:00,163.18,163.18,163.18,163.18,120600000.0
2007-05-04 12:32:00,163.18,163.18,163.18,163.18,153000003.0
2007-05-04 12:33:00,163.18,163.2,163.18,163.2,706700001.0
2007-05-04 12:34:00,163.2,163.21,163.2,163.21,177099999.0
2007-05-04 12:35:00,163.205,163.21,163.2,163.205,367000004.0
2007-05-04 12:36:00,163.21,163.22,163.205,163.205,168999997.0
2007-05-04 12:37:00,163.21,163.21,163.21,163.21,155900001.0
2007-05-04 12:38:00,163.21,163.23,163.21,163.22,245600000.0
2007-05-04 12:39:00,163.22,163.22,163.205,163.21,410300000.0
2007-05-04 12:40:00,163.21,163.22,163.21,163.22,67900001.0
2007-05-04 12:41:00,163.22,163.22,163.205,163.22,504700005.0
2007-05-04 12:42:00,163.215,163.22,163.195,163.22,1884899987.0
2007-05-04 12:43:00,163.22,163.23,163.22,163.23,165200001.0
2007-05-04 12:44:00,163.23,163.23,163.225,163.225,115500001.0
2007-05-04 12:45:00,163.23,163.24,163.23,163.24,142800000.0
2007-05-04 12:46:00,163.24,163.24,163.22,163.23,339500003.0
2007-05-04 12:47:00,163.23,163.23,163.22,163.22,403899999.0
2007-05-04 12:48:00,163.22,163.22,163.19,163.205,651600002.0
2007-05-04 12:49:00,163.22,163.22,163.195,163.21,1119299992.0
2007-05-04 12:50:00,163.21,163.22,163.195,163.21,947700007.0
2007-05-04 12:51:00,163.195,163.2,163.19,163.195,603899987.0
2007-05-04 12:52:00,163.185,163.2,163.185,163.2,160099998.0
2007-05-04 12:53:00,163.2,163.21,163.19,163.21,413599994.0
2007-05-04 12:54:00,163.205,163.21,163.205,163.21,62300002.0
2007-05-04 12:55:00,163.21,163.21,163.21,163.21,102400000.0
2007-05-04 12:56:00,163.21,163.22,163.21,163.22,113800002.0
2007-05-04 12:57:00,163.22,163.23,163.21,163.21,354899997.0
2007-05-04 12:58:00,163.21,163.24,163.21,163.24,1070699983.0
2007-05-04 12:59:00,163.24,163.24,163.24,163.24,568100010.0
2007-05-04 13:00:00,163.24,163.25,163.24,163.245,488600001.0
2007-05-04 13:01:00,163.25,163.25,163.205,163.205,1100200002.0
2007-05-04 13:02:00,163.21,163.21,163.19,163.205,783699994.0
2007-05-04 13:03:00,163.205,163.21,163.205,163.21,44100000.0
2007-05-04 13:04:00,163.21,163.22,163.21,163.22,21600000.0
2007-05-04 13:05:00,163.22,163.22,163.2,163.2,604300003.0
2007-05-04 13:06:00,163.2,163.2,163.175,163.19,572799993.0
2007-05-04 13:07:00,163.19,163.2,163.175,163.19,860299998.0
2007-05-04 13:08:00,163.19,163.19,163.165,163.165,1071600005.0
2007-05-04 13:09:00,163.165,163.17,163.15,163.16,1229499999.0
2007-05-04 13:10:00,163.16,163.17,163.14,163.15,812600004.0
2007-05-04 13:11:00,163.15,163.17,163.14,163.16,497900000.0
2007-05-04 13:12:00,163.165,163.19,163.14,163.19,1029700005.0
2007-05-04 13:13:00,163.19,163.2,163.19,163.2,144000000.0
2007-05-04 13:14:00,163.2,163.2,163.19,163.19,271000004.0
2007-05-04 13:15:00,163.19,163.2,163.185,163.2,382999999.0
2007-05-04 13:16:00,163.2,163.2,163.195,163.2,435099992.0
2007-05-04 13:17:00,163.2,163.21,163.19,163.2,404500004.0
2007-05-04 13:18:00,163.2,163.21,163.195,163.195,768600006.0
2007-05-04 13:19:00,163.2,163.21,163.195,163.2,598999998.0
2007-05-04 13:20:00,163.2,163.2,163.19,163.19,420200002.0
2007-05-04 13:21:00,163.19,163.22,163.185,163.21,1012099996.0
2007-05-04 13:22:00,163.23,163.24,163.21,163.22,738599996.0
2007-05-04 13:23:00,163.215,163.24,163.215,163.23,660599998.0
2007-05-04 13:24:00,163.22,163.23,163.21,163.21,342800001.0
2007-05-04 13:25:00,163.21,163.22,163.21,163.21,522900004.0
2007-05-04 13:26:00,163.21,163.22,163.2,163.22,471968485.0
2007-05-04 13:27:00,163.22,163.24,163.22,163.23,170647910.0
2007-05-04 13:28:00,163.23,163.23,163.21,163.21,152700002.0
2007-05-04 13:29:00,163.21,163.21,163.18,163.19,236947911.0
2007-05-04 13:30:00,163.19,163.2,163.175,163.18,429716400.0
2007-05-04 13:31:00,163.18,163.18,163.18,163.18,101742443.0
2007-05-04 13:32:00,163.18,163.18,163.18,163.18,14400000.0
2007-05-04 13:33:00,163.18,163.185,163.17,163.185,328400006.0
2007-05-04 13:34:00,163.18,163.185,163.18,163.18,158000000.0
2007-05-04 13:35:00,163.18,163.18,163.18,163.18,53400002.0
2007-05-04 13:36:00,163.18,163.22,163.18,163.21,557505466.0
2007-05-04 13:37:00,163.2,163.22,163.2,163.22,738000004.0
2007-05-04 13:38:00,163.22,163.22,163.2,163.2,736600013.0
2007-05-04 13:39:00,163.2,163.21,163.19,163.19,553010928.0
2007-05-04 13:40:00,163.19,163.19,163.17,163.19,891036986.0
2007-05-04 13:41:00,163.2,163.2,163.185,163.19,101399998.0
2007-05-04 13:42:00,163.19,163.19,163.165,163.175,329399999.0
2007-05-04 13:43:00,163.18,163.185,163.165,163.18,573900000.0
2007-05-04 13:44:00,163.18,163.21,163.18,163.19,221599999.0
2007-05-04 13:45:00,163.19,163.19,163.19,163.19,2000000.0
2007-05-04 13:46:00,163.18,163.19,163.18,163.18,286716395.0
2007-05-04 13:47:00,163.18,163.19,163.165,163.17,924900004.0
2007-05-04 13:48:00,163.18,163.18,163.17,163.18,468400000.0
2007-05-04 13:49:00,163.18,163.18,163.18,163.18,69300000.0
2007-05-04 13:50:00,163.18,163.185,163.18,163.18,309400002.0
2007-05-04 13:51:00,163.18,163.18,163.17,163.17,819310935.0
2007-05-04 13:52:00,163.17,163.19,163.17,163.18,892573946.0
2007-05-04 13:53:00,163.18,163.2,163.18,163.2,375900000.0
2007-05-04 13:54:00,163.19,163.2,163.17,163.2,1016199987.0
2007-05-04 13:55:00,163.2,163.22,163.2,163.2,1420999993.0
2007-05-04 13:56:00,163.2,163.21,163.19,163.2,1247799991.0
2007-05-04 13:57:00,163.2,163.21,163.185,163.195,413599999.0
2007-05-04 13:58:00,163.2,163.2,163.16,163.17,763200004.0
2007-05-04 13:59:00,163.17,163.18,163.16,163.165,756299993.0
2007-05-04 14:00:00,163.16,163.18,163.16,163.175,491799999.0
2007-05-04 14:01:00,163.17,163.19,163.17,163.19,815400017.0
2007-05-04 14:02:00,163.19,163.21,163.18,163.2,1645900005.0
2007-05-04 14:03:00,163.205,163.205,163.18,163.19,2135800008.0
2007-05-04 14:04:00,163.2,163.2,163.18,163.2,393500001.0
2007-05-04 14:05:00,163.21,163.21,163.19,163.2,393500001.0
2007-05-04 14:06:00,163.19,163.2,163.19,163.195,630000000.0
2007-05-04 14:07:00,163.195,163.2,163.19,163.19,689099998.0
2007-05-04 14:08:00,163.19,163.2,163.19,163.19,622399997.0
2007-05-04 14:09:00,163.19,163.2,163.16,163.16,831200009.0
2007-05-04 14:10:00,163.16,163.17,163.155,163.16,1110299986.0
2007-05-04 14:11:00,163.155,163.17,163.15,163.16,893100004.0
2007-05-04 14:12:00,163.16,163.17,163.155,163.17,633000003.0
2007-05-04 14:13:00,163.17,163.17,163.13,163.15,1810299998.0
2007-05-04 14:14:00,163.15,163.15,163.12,163.14,1810299998.0
2007-05-04 14:15:00,163.13,163.17,163.13,163.15,1416300006.0
2007-05-04 14:16:00,163.15,163.15,163.125,163.125,1416300006.0
2007-05-04 14:17:00,163.13,163.15,163.12,163.15,1193800011.0
2007-05-04 14:18:00,163.15,163.15,163.14,163.145,577399991.0
2007-05-04 14:19:00,163.145,163.16,163.14,163.15,1161000010.0
2007-05-04 14:20:00,163.145,163.15,163.12,163.12,1099000000.0
2007-05-04 14:21:00,163.12,163.14,163.12,163.12,1221300010.0
2007-05-04 14:22:00,163.13,163.14,163.12,163.12,1728299998.0
2007-05-04 14:23:00,163.12,163.16,163.12,163.15,1233500000.0
2007-05-04 14:24:00,163.145,163.18,163.145,163.18,1233500000.0
2007-05-04 14:25:00,163.18,163.19,163.17,163.17,1736999989.0
2007-05-04 14:26:00,163.17,163.2,163.16,163.185,1736999989.0
2007-05-04 14:27:00,163.21,163.23,163.14,163.14,1966800011.0
2007-05-04 14:28:00,163.145,163.17,163.125,163.16,1966800011.0
2007-05-04 14:29:00,163.16,163.17,163.08,163.08,1149699993.0
2007-05-04 14:30:00,163.1,163.23,163.01,163.225,1423500000.0
2007-05-04 14:31:00,163.24,163.33,163.195,163.32,960799998.0
2007-05-04 14:32:00,163.27,163.33,163.23,163.23,1069700006.0
2007-05-04 14:33:00,163.24,163.3,163.21,163.26,1843900007.0
2007-05-04 14:34:00,163.26,163.27,163.17,163.175,1486099996.0
2007-05-04 14:35:00,163.175,163.27,163.085,163.26,999800000.0
2007-05-04 14:36:00,163.1,163.25,163.09,163.15,1707199988.0
2007-05-04 14:37:00,163.15,163.2,163.08,163.115,1789500005.0
2007-05-04 14:38:00,163.12,163.135,163.08,163.1,2009099995.0
2007-05-04 14:39:00,163.1,163.21,163.075,163.12,2001099996.0
2007-05-04 14:40:00,163.12,163.12,163.07,163.08,2120100001.0
2007-05-04 14:41:00,163.09,163.1,163.06,163.07,2120100001.0
2007-05-04 14:42:00,163.06,163.11,163.06,163.1,2120100001.0
2007-05-04 14:43:00,163.11,163.13,163.1,163.12,2120100001.0
2007-05-04 14:44:00,163.12,163.145,163.115,163.125,2120100001.0
2007-05-04 14:45:00,163.11,163.12,163.07,163.11,1447499993.0
2007-05-04 14:46:00,163.13,163.18,163.12,163.18,1447499993.0
2007-05-04 14:47:00,163.17,163.19,163.06,163.1,1447499993.0
2007-05-04 14:48:00,163.1,163.14,163.02,163.05,1447499993.0
2007-05-04 14:49:00,163.05,163.08,163.04,163.07,1123600001.0
2007-05-04 14:50:00,163.07,163.11,163.06,163.09,1697299992.0
2007-05-04 14:51:00,163.09,163.12,163.055,163.06,1865000004.0
2007-05-04 14:52:00,163.055,163.11,163.055,163.08,1185199997.0
2007-05-04 14:53:00,163.09,163.11,163.08,163.08,718099994.0
2007-05-04 14:54:00,163.08,163.11,163.06,163.11,1213799996.0
2007-05-04 14:55:00,163.11,163.14,163.09,163.11,1880199995.0
2007-05-04 14:56:00,163.11,163.16,163.11,163.13,813900002.0
2007-05-04 14:57:00,163.11,163.13,163.09,163.13,813900002.0
2007-05-04 14:58:00,163.12,163.17,163.08,163.15,813900002.0
2007-05-04 14:59:00,163.16,163.19,163.14,163.17,813900002.0
2007-05-04 15:00:00,163.16,163.16,163.12,163.14,813900002.0
2007-05-04 15:01:00,163.15,163.15,163.12,163.15,813900002.0
2007-05-04 15:02:00,163.145,163.19,163.145,163.18,813900002.0
2007-05-04 15:03:00,163.18,163.23,163.18,163.21,934499992.0
2007-05-04 15:04:00,163.21,163.22,163.205,163.21,1195800002.0
2007-05-04 15:05:00,163.21,163.21,163.18,163.2,985900000.0
2007-05-04 15:06:00,163.2,163.2,163.18,163.18,587950007.0
2007-05-04 15:07:00,163.18,163.19,163.17,163.18,1684700002.0
2007-05-04 15:08:00,163.18,163.18,163.165,163.17,1689700013.0
2007-05-04 15:09:00,163.17,163.18,163.16,163.165,2123000004.0
2007-05-04 15:10:00,163.16,163.185,163.16,163.16,2118699996.0
2007-05-04 15:11:00,163.17,163.18,163.17,163.17,1918899993.0
2007-05-04 15:12:00,163.155,163.16,163.14,163.155,1918899993.0
2007-05-04 15:13:00,163.15,163.19,163.15,163.16,1889500011.0
2007-05-04 15:14:00,163.16,163.17,163.155,163.165,1889500011.0
2007-05-04 15:15:00,163.17,163.17,163.15,163.16,1734300009.0
2007-05-04 15:16:00,163.15,163.17,163.15,163.16,1047200001.0
2007-05-04 15:17:00,163.16,163.17,163.16,163.17,924900005.0
2007-05-04 15:18:00,163.17,163.18,163.17,163.18,578300002.0
2007-05-04 15:19:00,163.18,163.19,163.18,163.18,486899999.0
2007-05-04 15:20:00,163.18,163.2,163.18,163.185,988600000.0
2007-05-04 15:21:00,163.185,163.2,163.18,163.19,950300001.0
2007-05-04 15:22:00,163.19,163.195,163.18,163.195,239700001.0
2007-05-04 15:23:00,163.195,163.2,163.18,163.2,784999994.0
2007-05-04 15:24:00,163.2,163.205,163.18,163.18,854750010.0
2007-05-04 15:25:00,163.18,163.19,163.17,163.19,890399996.0
2007-05-04 15:26:00,163.2,163.2,163.18,163.2,1369999983.0
2007-05-04 15:27:00,163.2,163.22,163.2,163.2,1369999983.0
2007-05-04 15:28:00,163.205,163.22,163.205,163.21,2146499969.0
2007-05-04 15:29:00,163.21,163.22,163.2,163.21,2088599977.0
2007-05-04 15:30:00,163.2,163.24,163.195,163.24,1483199994.0
2007-05-04 15:31:00,163.23,163.25,163.21,163.24,1598300003.0
2007-05-04 15:32:00,163.24,163.27,163.22,163.23,1598300003.0
2007-05-04 15:33:00,163.215,163.22,163.19,163.21,2128899984.0
2007-05-04 15:34:00,163.2,163.22,163.17,163.2,1536900003.0
2007-05-04 15:35:00,163.21,163.21,163.195,163.205,1536900003.0
2007-05-04 15:36:00,163.205,163.24,163.2,163.21,2026600007.0
2007-05-04 15:37:00,163.2,163.23,163.18,163.22,969000008.0
2007-05-04 15:38:00,163.22,163.23,163.2,163.23,969000008.0
2007-05-04 15:39:00,163.23,163.24,163.205,163.205,1972999993.0
2007-05-04 15:40:00,163.22,163.23,163.195,163.195,2075300003.0
2007-05-04 15:41:00,163.2,163.27,163.2,163.27,1542399975.0
2007-05-04 15:42:00,163.27,163.29,163.27,163.27,1266099999.0
2007-05-04 15:43:00,163.26,163.29,163.25,163.29,1629024990.0
2007-05-04 15:44:00,163.3,163.31,163.29,163.29,1629024990.0
2007-05-04 15:45:00,163.29,163.3,163.26,163.28,1790800000.0
2007-05-04 15:46:00,163.28,163.28,163.25,163.25,409699999.0
2007-05-04 15:47:00,163.25,163.26,163.24,163.24,1118799998.0
2007-05-04 15:48:00,163.24,163.25,163.23,163.23,649249995.0
2007-05-04 15:49:00,163.23,163.26,163.225,163.26,1170299996.0
2007-05-04 15:50:00,163.26,163.27,163.245,163.245,848500009.0
2007-05-04 15:51:00,163.24,163.25,163.225,163.24,1415399994.0
2007-05-04 15:52:00,163.23,163.25,163.23,163.24,1764400004.0
2007-05-04 15:53:00,163.235,163.24,163.19,163.235,1764400004.0
2007-05-04 15:54:00,163.24,163.24,163.21,163.22,1495199996.0
2007-05-04 15:55:00,163.24,163.24,163.19,163.2,1197150002.0
2007-05-04 15:56:00,163.195,163.21,163.18,163.185,1197150002.0
2007-05-04 15:57:00,163.19,163.2,163.16,163.16,1499299997.0
2007-05-04 15:58:00,163.165,163.19,163.16,163.175,1847200000.0
2007-05-04 15:59:00,163.18,163.19,163.16,163.185,783800000.0
2007-05-04 16:00:00,163.18,163.2,163.18,163.19,1966000009.0
2007-05-04 16:01:00,163.19,163.2,163.18,163.19,1966000009.0
2007-05-04 16:02:00,163.19,163.21,163.19,163.21,1138799993.0
2007-05-04 16:03:00,163.21,163.21,163.19,163.21,819999999.0
2007-05-04 16:04:00,163.21,163.22,163.2,163.205,1174900001.0
2007-05-04 16:05:00,163.205,163.22,163.185,163.195,961399997.0
2007-05-04 16:06:00,163.2,163.21,163.17,163.19,1746100001.0
2007-05-04 16:07:00,163.19,163.2,163.17,163.19,1659099992.0
2007-05-04 16:08:00,163.185,163.2,163.175,163.18,1588099997.0
2007-05-04 16:09:00,163.18,163.18,163.17,163.17,950599998.0
2007-05-04 16:10:00,163.17,163.175,163.16,163.17,950599998.0
2007-05-04 16:11:00,163.19,163.2,163.18,163.19,882499999.0
2007-05-04 16:12:00,163.18,163.2,163.18,163.19,882499999.0
2007-05-04 16:13:00,163.19,163.2,163.18,163.19,1260400005.0
2007-05-04 16:14:00,163.2,163.23,163.185,163.225,1469700001.0
2007-05-04 16:15:00,163.23,163.27,163.205,163.27,1824299998.0
2007-05-04 16:16:00,163.27,163.27,163.22,163.23,1819100000.0
2007-05-04 16:17:00,163.23,163.24,163.21,163.24,1308599995.0
2007-05-04 16:18:00,163.23,163.32,163.23,163.32,1562399993.0
2007-05-04 16:19:00,163.32,163.33,163.3,163.3,1296400003.0
2007-05-04 16:20:00,163.305,163.31,163.275,163.29,1545399993.0
2007-05-04 16:21:00,163.275,163.29,163.24,163.25,1442399991.0
2007-05-04 16:22:00,163.25,163.26,163.23,163.235,1803799985.0
2007-05-04 16:23:00,163.235,163.26,163.23,163.25,1196800002.0
2007-05-04 16:24:00,163.25,163.26,163.25,163.26,1241600009.0
2007-05-04 16:25:00,163.255,163.255,163.21,163.225,1377000012.0
2007-05-04 16:26:00,163.23,163.26,163.23,163.26,659800001.0
2007-05-04 16:27:00,163.26,163.29,163.25,163.285,802799993.0
2007-05-04 16:28:00,163.285,163.35,163.285,163.35,1681399993.0
2007-05-04 16:29:00,163.35,163.365,163.345,163.35,695199994.0
2007-05-04 16:30:00,163.35,163.37,163.34,163.36,1378000000.0
2007-05-04 16:31:00,163.36,163.37,163.32,163.33,1904400016.0
2007-05-04 16:32:00,163.335,163.34,163.28,163.305,1521700008.0
2007-05-04 16:33:00,163.3,163.33,163.28,163.32,1225099999.0
2007-05-04 16:34:00,163.32,163.34,163.315,163.33,771599997.0
2007-05-04 16:35:00,163.33,163.33,163.31,163.32,604499999.0
2007-05-04 16:36:00,163.32,163.34,163.305,163.34,1083300006.0
2007-05-04 16:37:00,163.33,163.34,163.32,163.325,899100005.0
2007-05-04 16:38:00,163.34,163.34,163.315,163.32,995900003.0
2007-05-04 16:39:00,163.32,163.325,163.31,163.32,777800004.0
2007-05-04 16:40:00,163.315,163.325,163.31,163.31,656200000.0
2007-05-04 16:41:00,163.31,163.32,163.31,163.31,204099999.0
2007-05-04 16:42:00,163.31,163.31,163.3,163.3,411600001.0
2007-05-04 16:43:00,163.3,163.3,163.29,163.3,840199998.0
2007-05-04 16:44:00,163.3,163.31,163.275,163.28,606700002.0
2007-05-04 16:45:00,163.28,163.285,163.26,163.27,1256099999.0
2007-05-04 16:46:00,163.275,163.29,163.27,163.29,748900001.0
2007-05-04 16:47:00,163.28,163.29,163.25,163.27,1978599982.0
2007-05-04 16:48:00,163.27,163.32,163.27,163.31,1978599982.0
2007-05-04 16:49:00,163.31,163.32,163.3,163.32,1026400014.0
2007-05-04 16:50:00,163.32,163.34,163.32,163.34,989300000.0
2007-05-04 16:51:00,163.34,163.34,163.33,163.33,517600001.0
2007-05-04 16:52:00,163.33,163.34,163.32,163.33,766600006.0
2007-05-04 16:53:00,163.33,163.35,163.325,163.35,670400002.0
2007-05-04 16:54:00,163.34,163.36,163.34,163.35,346450003.0
2007-05-04 16:55:00,163.35,163.37,163.345,163.36,468799998.0
2007-05-04 16:56:00,163.36,163.36,163.35,163.36,1068599988.0
2007-05-04 16:57:00,163.36,163.37,163.335,163.34,979799996.0
2007-05-04 16:58:00,163.35,163.38,163.345,163.37,1358299999.0
2007-05-04 16:59:00,163.37,163.37,163.34,163.35,1288500007.0
2007-05-04 17:00:00,163.35,163.35,163.31,163.33,1563899995.0
2007-05-04 17:01:00,163.335,163.35,163.33,163.335,727900006.0
2007-05-04 17:02:00,163.34,163.35,163.315,163.33,1243299998.0
2007-05-04 17:03:00,163.33,163.34,163.32,163.34,1272699995.0
2007-05-04 17:04:00,163.34,163.35,163.33,163.345,436499993.0
2007-05-04 17:05:00,163.345,163.345,163.33,163.335,1004499991.0
2007-05-04 17:06:00,163.34,163.345,163.33,163.345,1247500003.0
2007-05-04 17:07:00,163.34,163.345,163.32,163.32,1457700008.0
2007-05-04 17:08:00,163.32,163.34,163.32,163.33,1185599996.0
2007-05-04 17:09:00,163.33,163.33,163.31,163.31,679200006.0
2007-05-04 17:10:00,163.31,163.31,163.3,163.3,628899997.0
2007-05-04 17:11:00,163.3,163.31,163.28,163.31,1194000013.0
2007-05-04 17:12:00,163.31,163.31,163.29,163.29,546799994.0
2007-05-04 17:13:00,163.3,163.3,163.27,163.28,1293200002.0
2007-05-04 17:14:00,163.285,163.29,163.27,163.29,1293200002.0
2007-05-04 17:15:00,163.29,163.29,163.265,163.28,1123999989.0
2007-05-04 17:16:00,163.275,163.28,163.245,163.26,1654400000.0
2007-05-04 17:17:00,163.26,163.26,163.235,163.245,1925000013.0
2007-05-04 17:18:00,163.245,163.25,163.235,163.25,682199993.0
2007-05-04 17:19:00,163.25,163.26,163.24,163.24,1186299994.0
2007-05-04 17:20:00,163.24,163.24,163.215,163.23,414100000.0
2007-05-04 17:21:00,163.23,163.24,163.22,163.23,743899994.0
2007-05-04 17:22:00,163.23,163.25,163.225,163.25,688199997.0
2007-05-04 17:23:00,163.25,163.26,163.24,163.25,1567800001.0
2007-05-04 17:24:00,163.25,163.26,163.245,163.25,536699991.0
2007-05-04 17:25:00,163.26,163.26,163.23,163.24,1250299989.0
2007-05-04 17:26:00,163.25,163.255,163.25,163.25,1751399991.0
2007-05-04 17:27:00,163.25,163.27,163.25,163.255,903600002.0
2007-05-04 17:28:00,163.25,163.265,163.25,163.26,466500001.0
2007-05-04 17:29:00,163.26,163.265,163.26,163.26,1303300010.0
2007-05-04 17:30:00,163.26,163.26,163.25,163.25,608700007.0
2007-05-04 17:31:00,163.25,163.26,163.245,163.25,1154700000.0
2007-05-04 17:32:00,163.25,163.265,163.245,163.265,752899990.0
2007-05-04 17:33:00,163.26,163.27,163.26,163.27,83499999.0
2007-05-04 17:34:00,163.26,163.27,163.26,163.265,293499996.0
2007-05-04 17:35:00,163.265,163.28,163.26,163.28,148599999.0
2007-05-04 17:36:00,163.28,163.285,163.27,163.275,252699997.0
2007-05-04 17:37:00,163.28,163.285,163.265,163.27,1016300007.0
2007-05-04 17:38:00,163.265,163.27,163.265,163.265,1168500012.0
2007-05-04 17:39:00,163.265,163.28,163.265,163.27,827900005.0
2007-05-04 17:40:00,163.27,163.28,163.265,163.27,406400000.0
2007-05-04 17:41:00,163.27,163.27,163.26,163.27,268400000.0
2007-05-04 17:42:00,163.265,163.27,163.25,163.26,251099993.0
2007-05-04 17:43:00,163.255,163.27,163.245,163.26,1036299996.0
2007-05-04 17:44:00,163.26,163.26,163.26,163.26,446799994.0
2007-05-04 17:45:00,163.26,163.26,163.25,163.26,296799997.0
2007-05-04 17:46:00,163.26,163.26,163.255,163.26,50200000.0
2007-05-04 17:47:00,163.26,163.26,163.24,163.24,544800003.0
2007-05-04 17:48:00,163.24,163.24,163.23,163.24,386199996.0
2007-05-04 17:49:00,163.24,163.24,163.22,163.22,581200002.0
2007-05-04 17:50:00,163.23,163.23,163.22,163.22,294999998.0
2007-05-04 17:51:00,163.23,163.24,163.22,163.24,590699999.0
2007-05-04 17:52:00,163.24,163.24,163.23,163.24,497299996.0
2007-05-04 17:53:00,163.24,163.26,163.24,163.25,600700004.0
2007-05-04 17:54:00,163.255,163.255,163.25,163.25,242900000.0
2007-05-04 17:55:00,163.25,163.26,163.24,163.24,944300010.0
2007-05-04 17:56:00,163.24,163.245,163.24,163.245,500600008.0
2007-05-04 17:57:00,163.25,163.25,163.24,163.25,408499992.0
2007-05-04 17:58:00,163.26,163.26,163.245,163.245,362600003.0
2007-05-04 17:59:00,163.25,163.25,163.24,163.245,198800002.0
2007-05-04 18:00:00,163.25,163.25,163.24,163.24,175400000.0
2007-05-04 18:01:00,163.24,163.24,163.24,163.24,74400000.0
2007-05-04 18:02:00,163.23,163.23,163.23,163.23,219600001.0
2007-05-04 18:03:00,163.24,163.24,163.24,163.24,219600001.0
2007-05-04 18:04:00,163.24,163.26,163.24,163.26,334600000.0
2007-05-04 18:05:00,163.26,163.26,163.26,163.26,33600000.0
2007-05-04 18:06:00,163.26,163.27,163.26,163.27,206800000.0
2007-05-04 18:07:00,163.27,163.27,163.26,163.26,162400000.0
2007-05-04 18:08:00,163.26,163.27,163.25,163.25,370399996.0
2007-05-04 18:09:00,163.25,163.25,163.245,163.25,198299996.0
2007-05-04 18:10:00,163.25,163.25,163.24,163.24,172000000.0
2007-05-04 18:11:00,163.24,163.25,163.24,163.25,428800000.0
2007-05-04 18:12:00,163.25,163.25,163.225,163.23,394299998.0
2007-05-04 18:13:00,163.23,163.24,163.225,163.24,417899987.0
2007-05-04 18:14:00,163.24,163.25,163.24,163.25,225399997.0
2007-05-04 18:15:00,163.25,163.25,163.245,163.245,451799996.0
2007-05-04 18:16:00,163.245,163.26,163.245,163.255,416199997.0
2007-05-04 18:17:00,163.27,163.27,163.255,163.26,312600002.0
2007-05-04 18:18:00,163.26,163.27,163.255,163.26,401999997.0
2007-05-04 18:19:00,163.26,163.27,163.26,163.26,347200002.0
2007-05-04 18:20:00,163.26,163.26,163.25,163.25,297400002.0
2007-05-04 18:21:00,163.25,163.27,163.24,163.24,642400000.0
2007-05-04 18:22:00,163.24,163.27,163.23,163.27,360000000.0
2007-05-04 18:23:00,163.27,163.29,163.265,163.27,847999994.0
2007-05-04 18:24:00,163.27,163.32,163.27,163.31,494999996.0
2007-05-04 18:25:00,163.31,163.32,163.295,163.305,400499995.0
2007-05-04 18:26:00,163.31,163.31,163.3,163.31,256000001.0
2007-05-04 18:27:00,163.31,163.32,163.3,163.305,364000001.0
2007-05-04 18:28:00,163.31,163.31,163.3,163.31,209400001.0
2007-05-04 18:29:00,163.31,163.31,163.285,163.29,431200001.0
2007-05-04 18:30:00,163.28,163.3,163.275,163.3,552599994.0
2007-05-04 18:31:00,163.3,163.3,163.29,163.3,158899997.0
2007-05-04 18:32:00,163.3,163.31,163.29,163.31,572599996.0
2007-05-04 18:33:00,163.305,163.31,163.3,163.305,309599999.0
2007-05-04 18:34:00,163.3,163.31,163.3,163.31,916799969.0
2007-05-04 18:35:00,163.31,163.31,163.3,163.305,540900001.0
2007-05-04 18:36:00,163.305,163.32,163.295,163.32,933900000.0
2007-05-04 18:37:00,163.32,163.33,163.315,163.33,661300000.0
2007-05-04 18:38:00,163.33,163.33,163.33,163.33,62400000.0
2007-05-04 18:39:00,163.33,163.35,163.33,163.35,492700002.0
2007-05-04 18:40:00,163.35,163.36,163.34,163.36,435099997.0
2007-05-04 18:41:00,163.36,163.36,163.36,163.36,108000004.0
2007-05-04 18:42:00,163.36,163.37,163.35,163.36,1162199987.0
2007-05-04 18:43:00,163.36,163.36,163.35,163.35,353600007.0
2007-05-04 18:44:00,163.35,163.35,163.335,163.34,457900007.0
2007-05-04 18:45:00,163.335,163.34,163.33,163.33,189699998.0
2007-05-04 18:46:00,163.335,163.36,163.335,163.35,243200002.0
2007-05-04 18:47:00,163.35,163.37,163.35,163.365,1167099987.0
2007-05-04 18:48:00,163.37,163.37,163.36,163.37,286599997.0
2007-05-04 18:49:00,163.37,163.37,163.34,163.35,655999997.0
2007-05-04 18:50:00,163.345,163.345,163.325,163.34,643300005.0
2007-05-04 18:51:00,163.34,163.34,163.33,163.33,314799997.0
2007-05-04 18:52:00,163.34,163.34,163.34,163.34,6400000.0
2007-05-04 18:53:00,163.34,163.34,163.33,163.34,155299998.0
2007-05-04 18:54:00,163.34,163.34,163.335,163.34,414899997.0
2007-05-04 18:55:00,163.34,163.34,163.34,163.34,189200000.0
2007-05-04 18:56:00,163.34,163.34,163.325,163.33,213200002.0
2007-05-04 18:57:00,163.33,163.33,163.33,163.33,290600005.0
2007-05-04 18:58:00,163.33,163.34,163.33,163.34,26200000.0
2007-05-04 18:59:00,163.33,163.34,163.33,163.34,673399998.0
2007-05-04 19:00:00,163.34,163.35,163.34,163.35,162000001.0
2007-05-04 19:01:00,163.35,163.35,163.33,163.34,210700000.0
2007-05-04 19:02:00,163.34,163.35,163.335,163.35,121300000.0
2007-05-04 19:03:00,163.35,163.35,163.35,163.35,6400000.0
2007-05-04 19:04:00,163.35,163.36,163.35,163.35,330199998.0
2007-05-04 19:05:00,163.355,163.37,163.35,163.365,344599994.0
2007-05-04 19:06:00,163.37,163.37,163.31,163.35,1470000007.0
2007-05-04 19:07:00,163.35,163.36,163.34,163.35,1063600000.0
2007-05-04 19:08:00,163.345,163.36,163.34,163.35,1367600005.0
2007-05-04 19:09:00,163.35,163.37,163.34,163.36,598499999.0
2007-05-04 19:10:00,163.36,163.37,163.36,163.37,304299995.0
2007-05-04 19:11:00,163.37,163.39,163.37,163.39,603200002.0
2007-05-04 19:12:00,163.38,163.39,163.37,163.38,312399997.0
2007-05-04 19:13:00,163.39,163.39,163.38,163.38,211900001.0
2007-05-04 19:14:00,163.38,163.38,163.38,163.38,100000000.0
2007-05-04 19:15:00,163.38,163.38,163.36,163.37,97499999.0
2007-05-04 19:16:00,163.37,163.37,163.36,163.37,295500001.0
2007-05-04 19:17:00,163.37,163.37,163.355,163.36,107199999.0
2007-05-04 19:18:00,163.35,163.37,163.33,163.35,717699992.0
2007-05-04 19:19:00,163.35,163.36,163.33,163.36,342400000.0
2007-05-04 19:20:00,163.36,163.36,163.35,163.36,209900000.0
2007-05-04 19:21:00,163.36,163.36,163.34,163.34,31000000.0
2007-05-04 19:22:00,163.34,163.35,163.34,163.35,380399994.0
2007-05-04 19:23:00,163.35,163.35,163.34,163.35,431799994.0
2007-05-04 19:25:00,163.34,163.34,163.34,163.34,27200000.0
2007-05-04 19:26:00,163.34,163.34,163.33,163.33,131799997.0
2007-05-04 19:27:00,163.34,163.35,163.335,163.335,605300001.0
2007-05-04 19:28:00,163.34,163.34,163.33,163.33,148899999.0
2007-05-04 19:29:00,163.34,163.35,163.34,163.34,377300000.0
2007-05-04 19:30:00,163.34,163.35,163.335,163.335,195699997.0
2007-05-04 19:31:00,163.34,163.34,163.335,163.34,305299995.0
2007-05-04 19:32:00,163.335,163.35,163.335,163.34,323099998.0
2007-05-04 19:33:00,163.35,163.35,163.34,163.35,47200001.0
2007-05-04 19:34:00,163.34,163.35,163.34,163.35,34400000.0
2007-05-04 19:35:00,163.35,163.35,163.35,163.35,20800000.0
2007-05-04 19:36:00,163.35,163.35,163.33,163.33,713500001.0
2007-05-04 19:37:00,163.33,163.35,163.33,163.34,799799985.0
2007-05-04 19:38:00,163.34,163.34,163.32,163.34,447199997.0
2007-05-04 19:39:00,163.34,163.345,163.335,163.34,602100002.0
2007-05-04 19:40:00,163.34,163.35,163.34,163.35,872200007.0
2007-05-04 19:41:00,163.35,163.36,163.34,163.36,672000008.0
2007-05-04 19:42:00,163.36,163.36,163.335,163.36,620700001.0
2007-05-04 19:43:00,163.36,163.36,163.35,163.36,179199997.0
2007-05-04 19:44:00,163.36,163.36,163.36,163.36,128499997.0
2007-05-04 19:45:00,163.36,163.36,163.35,163.36,158900000.0
2007-05-04 19:46:00,163.36,163.36,163.35,163.36,133600001.0
2007-05-04 19:48:00,163.36,163.36,163.33,163.35,703700000.0
2007-05-04 19:49:00,163.34,163.36,163.34,163.35,346999996.0
2007-05-04 19:50:00,163.35,163.35,163.35,163.35,54400000.0
2007-05-04 19:51:00,163.35,163.35,163.35,163.35,122400000.0
2007-05-04 19:52:00,163.35,163.35,163.35,163.35,19200000.0
2007-05-04 19:53:00,163.35,163.38,163.35,163.37,460099990.0
2007-05-04 19:54:00,163.37,163.38,163.355,163.36,1045399988.0
2007-05-04 19:55:00,163.36,163.36,163.34,163.34,235700001.0
2007-05-04 19:56:00,163.34,163.35,163.34,163.34,789599997.0
2007-05-04 19:57:00,163.34,163.34,163.34,163.34,131200001.0
2007-05-04 19:58:00,163.34,163.34,163.33,163.34,400900000.0
2007-05-04 19:59:00,163.34,163.34,163.33,163.33,345199995.0
2007-05-04 20:00:00,163.33,163.34,163.32,163.32,554700002.0
2007-05-04 20:01:00,163.32,163.34,163.315,163.34,1145299997.0
2007-05-04 20:02:00,163.34,163.34,163.32,163.33,1103999994.0
2007-05-04 20:03:00,163.32,163.35,163.32,163.34,1081400001.0
2007-05-04 20:04:00,163.34,163.34,163.33,163.33,1572200007.0
2007-05-04 20:05:00,163.33,163.33,163.32,163.33,707900000.0
2007-05-04 20:06:00,163.33,163.33,163.32,163.33,795599999.0
2007-05-04 20:07:00,163.33,163.34,163.305,163.32,785899997.0
2007-05-04 20:08:00,163.32,163.33,163.3,163.33,730100006.0
2007-05-04 20:09:00,163.33,163.33,163.32,163.33,303999997.0
2007-05-04 20:10:00,163.33,163.33,163.33,163.33,175200000.0
2007-05-04 20:11:00,163.33,163.33,163.32,163.32,145599998.0
2007-05-04 20:12:00,163.32,163.32,163.295,163.31,549799996.0
2007-05-04 20:13:00,163.305,163.32,163.305,163.32,225400002.0
2007-05-04 20:14:00,163.32,163.32,163.305,163.315,661300005.0
2007-05-04 20:15:00,163.315,163.34,163.315,163.34,489499991.0
2007-05-04 20:16:00,163.34,163.35,163.33,163.34,483099999.0
2007-05-04 20:17:00,163.35,163.35,163.34,163.34,153299999.0
2007-05-04 20:18:00,163.34,163.34,163.34,163.34,357099995.0
2007-05-04 20:19:00,163.34,163.35,163.32,163.33,222100000.0
2007-05-04 20:20:00,163.34,163.34,163.32,163.34,220499995.0
2007-05-04 20:21:00,163.34,163.34,163.32,163.33,298300000.0
2007-05-04 20:22:00,163.33,163.33,163.32,163.33,161599997.0
2007-05-04 20:23:00,163.33,163.33,163.32,163.33,239300002.0
2007-05-04 20:24:00,163.32,163.33,163.31,163.31,972500000.0
2007-05-04 20:25:00,163.31,163.32,163.31,163.32,180199997.0
2007-05-04 20:26:00,163.32,163.32,163.31,163.31,30400000.0
2007-05-04 20:27:00,163.32,163.32,163.31,163.32,30400000.0
2007-05-04 20:28:00,163.32,163.32,163.31,163.31,150900000.0
2007-05-04 20:29:00,163.32,163.32,163.31,163.31,52699999.0
2007-05-04 20:30:00,163.32,163.32,163.29,163.3,322600001.0
2007-05-04 20:31:00,163.295,163.31,163.29,163.31,473200007.0
2007-05-04 20:32:00,163.31,163.34,163.305,163.34,545800000.0
2007-05-04 20:33:00,163.35,163.365,163.34,163.36,218400000.0
2007-05-04 20:34:00,163.36,163.36,163.34,163.34,456199997.0
2007-05-04 20:35:00,163.34,163.34,163.31,163.32,838500004.0
2007-05-04 20:36:00,163.32,163.33,163.29,163.33,920399993.0
2007-05-04 20:37:00,163.32,163.34,163.32,163.32,337200002.0
2007-05-04 20:38:00,163.32,163.33,163.31,163.31,286699997.0
2007-05-04 20:39:00,163.32,163.34,163.31,163.32,541000004.0
2007-05-04 20:40:00,163.32,163.33,163.31,163.33,151200002.0
2007-05-04 20:41:00,163.32,163.33,163.32,163.32,167200001.0
2007-05-04 20:42:00,163.32,163.33,163.3,163.3,745300010.0
2007-05-04 20:43:00,163.31,163.31,163.3,163.3,238900001.0
2007-05-04 20:44:00,163.3,163.3,163.3,163.3,60000000.0
2007-05-04 20:45:00,163.3,163.3,163.3,163.3,3200000.0
2007-05-04 20:46:00,163.3,163.31,163.29,163.3,172800002.0
2007-05-04 20:47:00,163.3,163.31,163.29,163.3,590399998.0
2007-05-04 20:48:00,163.3,163.31,163.3,163.3,362399995.0
2007-05-04 20:49:00,163.3,163.31,163.28,163.29,176000000.0
2007-05-04 20:50:00,163.28,163.28,163.26,163.27,462900008.0
2007-05-04 20:51:00,163.27,163.29,163.27,163.27,147499999.0
2007-05-04 20:52:00,163.27,163.28,163.27,163.27,317599987.0
2007-05-04 20:53:00,163.28,163.29,163.26,163.27,669600006.0
2007-05-04 20:54:00,163.26,163.27,163.26,163.27,248200000.0
2007-05-04 20:55:00,163.27,163.27,163.27,163.27,256800000.0
2007-05-04 20:56:00,163.27,163.29,163.27,163.28,305000001.0
2007-05-04 20:57:00,163.28,163.29,163.275,163.29,211599997.0
2007-05-04 20:58:00,163.275,163.28,163.275,163.28,350199999.0
2007-05-04 20:59:00,163.29,163.31,163.28,163.305,813100002.0
2007-05-04 21:00:00,163.305,163.33,163.3,163.33,1002099990.0
2007-05-04 21:01:00,163.31,163.34,163.31,163.34,220500000.0
2007-05-04 21:02:00,163.34,163.35,163.34,163.34,168300005.0
2007-05-04 21:03:00,163.34,163.35,163.33,163.33,512700001.0
2007-05-04 21:04:00,163.34,163.34,163.32,163.33,268799999.0
2007-05-04 21:05:00,163.33,163.34,163.32,163.32,402200002.0
2007-05-04 21:06:00,163.32,163.32,163.32,163.32,45600000.0
2007-05-04 21:07:00,163.31,163.31,163.3,163.3,78400000.0
2007-05-04 21:08:00,163.3,163.3,163.29,163.3,155100000.0
2007-05-04 21:09:00,163.3,163.3,163.3,163.3,164800000.0
2007-05-04 21:10:00,163.3,163.31,163.3,163.31,176400002.0
2007-05-04 21:11:00,163.31,163.32,163.29,163.31,583600004.0
2007-05-04 21:12:00,163.3,163.33,163.29,163.33,409499996.0
2007-05-04 21:13:00,163.32,163.34,163.315,163.33,331499993.0
2007-05-04 21:14:00,163.33,163.33,163.32,163.33,275399994.0
2007-05-04 21:15:00,163.33,163.34,163.32,163.32,729999995.0
2007-05-04 21:16:00,163.32,163.35,163.32,163.35,486099999.0
2007-05-04 21:17:00,163.35,163.35,163.35,163.35,24800000.0
2007-05-04 21:18:00,163.35,163.35,163.35,163.35,31200000.0
2007-05-04 21:19:00,163.35,163.35,163.35,163.35,49600000.0
2007-05-04 21:20:00,163.35,163.35,163.34,163.34,54400000.0
2007-05-04 21:21:00,163.33,163.33,163.32,163.33,399599998.0
2007-05-04 21:22:00,163.33,163.34,163.32,163.34,234200000.0
2007-05-04 21:23:00,163.34,163.34,163.33,163.33,353299997.0
2007-05-04 21:24:00,163.33,163.33,163.32,163.33,175699999.0
2007-05-04 21:25:00,163.33,163.33,163.31,163.31,89600000.0
2007-05-04 21:26:00,163.31,163.31,163.29,163.3,106400001.0
2007-05-04 21:27:00,163.3,163.3,163.3,163.3,1200000.0
2007-05-04 21:28:00,163.3,163.31,163.29,163.31,254700001.0
2007-05-04 21:29:00,163.3,163.3,163.3,163.3,66200002.0
2007-05-04 21:30:00,163.31,163.31,163.28,163.28,809800004.0
2007-05-04 21:31:00,163.29,163.31,163.28,163.31,269899999.0
2007-05-04 21:32:00,163.31,163.32,163.3,163.3,511599996.0
2007-05-04 21:33:00,163.31,163.31,163.29,163.29,366600000.0
2007-05-04 21:34:00,163.29,163.31,163.29,163.31,294100001.0
2007-05-04 21:35:00,163.31,163.31,163.31,163.31,142400000.0
2007-05-04 21:36:00,163.31,163.31,163.31,163.31,28800000.0
2007-05-04 21:37:00,163.31,163.31,163.3,163.3,46400000.0
2007-05-04 21:38:00,163.31,163.31,163.31,163.31,6400000.0
2007-05-04 21:39:00,163.31,163.31,163.31,163.31,33600000.0
2007-05-04 21:40:00,163.31,163.31,163.31,163.31,800000.0
2007-05-04 21:41:00,163.31,163.31,163.31,163.31,37600000.0
2007-05-04 21:42:00,163.31,163.31,163.29,163.29,171900000.0
2007-05-04 21:43:00,163.3,163.31,163.3,163.31,117100002.0
2007-05-04 21:44:00,163.31,163.31,163.29,163.29,260600000.0
2007-05-04 21:45:00,163.3,163.3,163.29,163.3,351199997.0
2007-05-04 21:46:00,163.31,163.32,163.3,163.31,118400000.0
2007-05-04 21:47:00,163.3,163.31,163.3,163.3,277899999.0
2007-05-04 21:48:00,163.3,163.3,163.3,163.3,89300000.0
2007-05-04 21:49:00,163.3,163.32,163.3,163.315,450000004.0
2007-05-04 21:50:00,163.315,163.33,163.31,163.32,526099996.0
2007-05-04 21:51:00,163.33,163.33,163.32,163.33,622899999.0
2007-05-04 21:52:00,163.33,163.34,163.32,163.325,410099999.0
2007-05-04 21:53:00,163.325,163.33,163.32,163.33,663900001.0
2007-05-04 21:54:00,163.32,163.33,163.32,163.32,440700008.0
2007-05-04 21:55:00,163.33,163.33,163.32,163.32,396900005.0
2007-05-04 21:56:00,163.32,163.34,163.32,163.32,361200003.0
2007-05-04 21:57:00,163.32,163.33,163.315,163.325,225900004.0
2007-05-04 21:58:00,163.33,163.33,163.32,163.325,469699997.0
2007-05-04 21:59:00,163.33,163.33,163.32,163.33,654200008.0
2007-05-04 22:00:00,163.33,163.33,163.3,163.32,729399994.0
2007-05-04 22:01:00,163.32,163.33,163.32,163.32,527500010.0
2007-05-04 22:02:00,163.32,163.33,163.32,163.33,633700014.0
2007-05-04 22:03:00,163.33,163.33,163.33,163.33,107199998.0
2007-05-04 22:04:00,163.33,163.33,163.32,163.33,171000002.0
2007-05-04 22:05:00,163.33,163.35,163.32,163.34,353599998.0
2007-05-04 22:06:00,163.35,163.36,163.345,163.35,166299996.0
2007-05-04 22:07:00,163.36,163.36,163.36,163.36,59200000.0
2007-05-04 22:08:00,163.36,163.36,163.35,163.36,106400001.0
2007-05-04 22:09:00,163.36,163.36,163.36,163.36,84000000.0
2007-05-04 22:10:00,163.36,163.37,163.355,163.37,165600001.0
2007-05-04 22:11:00,163.37,163.38,163.37,163.38,28000000.0
2007-05-04 22:12:00,163.39,163.39,163.38,163.38,111500000.0
2007-05-04 22:13:00,163.38,163.38,163.38,163.38,31200000.0
2007-05-04 22:14:00,163.39,163.39,163.38,163.38,40600000.0
2007-05-04 22:15:00,163.38,163.39,163.38,163.38,138399997.0
2007-05-04 22:16:00,163.38,163.39,163.38,163.38,118400000.0
2007-05-04 22:17:00,163.39,163.39,163.375,163.375,97600001.0
2007-05-04 22:18:00,163.38,163.38,163.365,163.365,119899998.0
2007-05-04 22:19:00,163.37,163.38,163.36,163.38,268699996.0
2007-05-04 22:20:00,163.38,163.38,163.375,163.38,86700000.0
2007-05-04 22:21:00,163.38,163.38,163.37,163.375,105600000.0
2007-05-04 22:22:00,163.37,163.37,163.37,163.37,99799998.0
2007-05-04 22:23:00,163.37,163.37,163.37,163.37,134400000.0
2007-05-04 22:24:00,163.37,163.37,163.36,163.36,66200002.0
2007-05-04 22:25:00,163.36,163.36,163.33,163.35,477300004.0
2007-05-04 22:26:00,163.35,163.35,163.325,163.33,355299998.0
2007-05-04 22:27:00,163.33,163.34,163.325,163.33,444000003.0
2007-05-04 22:28:00,163.33,163.34,163.325,163.34,271099998.0
2007-05-04 22:29:00,163.34,163.34,163.32,163.32,535100005.0
2007-05-04 22:30:00,163.32,163.33,163.32,163.33,199700000.0
2007-05-04 22:31:00,163.33,163.33,163.33,163.33,200000000.0
2007-05-04 22:32:00,163.33,163.35,163.33,163.33,404500000.0
2007-05-04 22:33:00,163.34,163.35,163.325,163.35,161399998.0
2007-05-04 22:34:00,163.345,163.355,163.345,163.35,216400000.0
2007-05-04 22:35:00,163.35,163.355,163.35,163.35,228000000.0
2007-05-04 22:36:00,163.355,163.355,163.335,163.345,152000000.0
2007-05-04 22:37:00,163.35,163.35,163.34,163.34,106400000.0
2007-05-04 22:38:00,163.34,163.34,163.33,163.33,120800000.0
2007-05-04 22:39:00,163.33,163.35,163.33,163.345,217100000.0
2007-05-04 22:40:00,163.35,163.36,163.35,163.36,38400000.0
2007-05-04 22:41:00,163.36,163.38,163.36,163.37,253199997.0
2007-05-04 22:42:00,163.37,163.37,163.35,163.35,423900000.0
2007-05-04 22:43:00,163.35,163.35,163.32,163.32,220000000.0
2007-05-04 22:44:00,163.33,163.33,163.325,163.33,73300000.0
2007-05-04 22:45:00,163.33,163.33,163.32,163.33,595399983.0
2007-05-04 22:46:00,163.33,163.34,163.33,163.34,111200000.0
2007-05-04 22:47:00,163.33,163.34,163.33,163.33,325599998.0
2007-05-04 22:48:00,163.33,163.33,163.33,163.33,47800000.0
2007-05-04 22:49:00,163.33,163.37,163.33,163.35,319200000.0
2007-05-04 22:50:00,163.36,163.36,163.33,163.34,164899998.0
2007-05-04 22:51:00,163.34,163.34,163.34,163.34,124800000.0
2007-05-04 22:52:00,163.34,163.34,163.33,163.33,108800001.0
2007-05-04 22:53:00,163.33,163.33,163.32,163.32,228799994.0
2007-05-04 22:54:00,163.32,163.33,163.3,163.3,328899994.0
2007-05-04 22:55:00,163.3,163.3,163.3,163.3,80000000.0
2007-05-04 22:56:00,163.3,163.3,163.295,163.295,68800000.0
2007-05-04 22:57:00,163.295,163.32,163.295,163.32,214199997.0
2007-05-04 22:58:00,163.32,163.335,163.305,163.33,169000000.0
2007-05-04 22:59:00,163.335,163.35,163.26,163.3,124999999.0
2007-05-06 23:00:00,163.32,163.32,163.32,163.32,2400000.0
2007-05-06 23:04:00,163.31,163.32,163.3,163.3,23000000.0
2007-05-06 23:05:00,163.3,163.31,163.3,163.31,14300000.0
2007-05-06 23:06:00,163.3,163.32,163.3,163.32,16700000.0
2007-05-06 23:08:00,163.32,163.32,163.32,163.32,2400000.0
2007-05-06 23:09:00,163.31,163.32,163.31,163.32,48400000.0
2007-05-06 23:11:00,163.31,163.32,163.31,163.32,25400000.0
2007-05-06 23:12:00,163.32,163.33,163.31,163.33,35000000.0
2007-05-06 23:13:00,163.32,163.32,163.31,163.31,30900000.0
2007-05-06 23:14:00,163.3,163.32,163.3,163.31,41400000.0
2007-05-06 23:15:00,163.31,163.31,163.3,163.31,87300000.0
2007-05-06 23:16:00,163.31,163.31,163.3,163.3,132600000.0
2007-05-06 23:17:00,163.31,163.31,163.3,163.3,39699999.0
2007-05-06 23:18:00,163.31,163.31,163.3,163.31,57200000.0
2007-05-06 23:19:00,163.3,163.31,163.3,163.31,113000002.0
2007-05-06 23:20:00,163.31,163.32,163.29,163.32,290999996.0
2007-05-06 23:21:00,163.32,163.32,163.32,163.32,42000000.0
2007-05-06 23:22:00,163.32,163.32,163.32,163.32,32500000.0
2007-05-06 23:23:00,163.32,163.32,163.31,163.32,125399999.0
2007-05-06 23:24:00,163.32,163.34,163.32,163.34,69200002.0
2007-05-06 23:25:00,163.34,163.34,163.29,163.32,534199985.0
2007-05-06 23:26:00,163.31,163.32,163.2,163.31,1492999996.0
2007-05-06 23:27:00,163.3,163.31,163.2,163.31,1445799998.0
2007-05-06 23:28:00,163.31,163.35,163.29,163.3,1888899988.0
2007-05-06 23:29:00,163.2,163.35,163.2,163.35,394900000.0
2007-05-06 23:30:00,163.35,163.36,163.35,163.35,313700000.0
2007-05-06 23:31:00,163.35,163.36,163.29,163.36,526899998.0
2007-05-06 23:32:00,163.36,163.36,163.26,163.36,140600001.0
2007-05-06 23:33:00,163.26,163.36,163.26,163.35,1546000008.0
2007-05-06 23:34:00,163.35,163.36,163.2,163.35,1850199993.0
2007-05-06 23:35:00,163.35,163.37,163.2,163.37,143100001.0
2007-05-06 23:36:00,163.37,163.37,163.37,163.37,5600000.0
2007-05-06 23:37:00,163.36,163.36,163.36,163.36,31100000.0
2007-05-06 23:40:00,163.37,163.37,163.35,163.35,81300001.0
2007-05-06 23:41:00,163.34,163.35,163.34,163.34,145900000.0
2007-05-06 23:42:00,163.34,163.34,163.34,163.34,10400000.0
2007-05-06 23:44:00,163.34,163.35,163.34,163.35,26400000.0
2007-05-06 23:45:00,163.34,163.37,163.34,163.37,51200000.0
2007-05-06 23:46:00,163.38,163.38,163.26,163.28,234400003.0
2007-05-06 23:47:00,163.34,163.37,163.3,163.3,272000001.0
2007-05-06 23:48:00,163.31,163.37,163.305,163.325,363500002.0
2007-05-06 23:49:00,163.33,163.38,163.32,163.36,175600000.0
2007-05-06 23:50:00,163.36,163.38,163.33,163.34,231399998.0
2007-05-06 23:51:00,163.33,163.35,163.31,163.35,246500003.0
2007-05-06 23:52:00,163.36,163.36,163.33,163.34,39300000.0
2007-05-06 23:53:00,163.35,163.35,163.35,163.35,4800000.0
2007-05-06 23:57:00,163.35,163.35,163.35,163.35,2400000.0
2007-05-06 23:58:00,163.34,163.36,163.34,163.35,94200000.0
2007-05-06 23:59:00,163.35,163.35,163.34,163.34,33600000.0
2007-05-07 00:00:00,163.34,163.34,163.33,163.34,16000000.0
2007-05-07 00:01:00,163.34,163.34,163.32,163.34,184300000.0
2007-05-07 00:02:00,163.34,163.36,163.33,163.34,99100000.0
2007-05-07 00:03:00,163.36,163.37,163.27,163.36,501900005.0
2007-05-07 00:04:00,163.37,163.38,163.36,163.37,116200000.0
2007-05-07 00:05:00,163.37,163.38,163.33,163.36,328499996.0
2007-05-07 00:06:00,163.37,163.37,163.36,163.36,68800000.0
2007-05-07 00:07:00,163.36,163.36,163.35,163.35,351200000.0
2007-05-07 00:08:00,163.36,163.36,163.36,163.36,9600000.0
2007-05-07 00:09:00,163.36,163.36,163.36,163.36,48800000.0
2007-05-07 00:10:00,163.36,163.37,163.36,163.36,48700001.0
2007-05-07 00:14:00,163.36,163.36,163.36,163.36,4800000.0
2007-05-07 00:15:00,163.35,163.36,163.32,163.33,190900000.0
2007-05-07 00:16:00,163.32,163.34,163.32,163.33,991700012.0
2007-05-07 00:17:00,163.32,163.32,163.31,163.31,136000000.0
2007-05-07 00:18:00,163.31,163.32,163.27,163.28,867700014.0
2007-05-07 00:19:00,163.28,163.28,163.26,163.28,281300006.0
2007-05-07 00:20:00,163.26,163.29,163.26,163.28,263800000.0
2007-05-07 00:21:00,163.28,163.3,163.24,163.26,531300001.0
2007-05-07 00:22:00,163.26,163.27,163.235,163.26,356299998.0
2007-05-07 00:23:00,163.26,163.27,163.24,163.25,121799996.0
2007-05-07 00:24:00,163.25,163.27,163.25,163.26,222599996.0
2007-05-07 00:25:00,163.27,163.27,163.26,163.26,138099996.0
2007-05-07 00:26:00,163.27,163.27,163.24,163.25,108200000.0
2007-05-07 00:27:00,163.25,163.25,163.25,163.25,6800000.0
2007-05-07 00:31:00,163.25,163.25,163.22,163.23,238200002.0
2007-05-07 00:32:00,163.23,163.24,163.2,163.23,562300000.0
2007-05-07 00:33:00,163.23,163.33,163.23,163.27,422900000.0
2007-05-07 00:34:00,163.27,163.3,163.27,163.27,239499999.0
2007-05-07 00:35:00,163.26,163.29,163.26,163.27,166400001.0
2007-05-07 00:36:00,163.26,163.3,163.26,163.28,270099999.0
2007-05-07 00:37:00,163.28,163.29,163.26,163.26,923300006.0
2007-05-07 00:38:00,163.26,163.26,163.23,163.23,128000000.0
2007-05-07 00:39:00,163.23,163.25,163.23,163.23,118400000.0
2007-05-07 00:40:00,163.23,163.24,163.22,163.23,134400000.0
2007-05-07 00:41:00,163.23,163.25,163.23,163.25,139200000.0
2007-05-07 00:42:00,163.25,163.28,163.24,163.26,526199997.0
2007-05-07 00:43:00,163.26,163.29,163.26,163.27,762399999.0
2007-05-07 00:44:00,163.28,163.28,163.21,163.21,736999991.0
2007-05-07 00:45:00,163.21,163.24,163.21,163.24,331299994.0
2007-05-07 00:46:00,163.24,163.26,163.23,163.24,143200000.0
2007-05-07 00:47:00,163.24,163.24,163.2,163.205,134699999.0
2007-05-07 00:48:00,163.23,163.23,163.2,163.21,315199993.0
2007-05-07 00:49:00,163.21,163.22,163.21,163.22,99999996.0
2007-05-07 00:50:00,163.22,163.22,163.21,163.21,120199998.0
2007-05-07 00:51:00,163.23,163.28,163.23,163.26,336800000.0
2007-05-07 00:52:00,163.26,163.28,163.26,163.28,376800000.0
2007-05-07 00:53:00,163.29,163.29,163.28,163.29,29600000.0
2007-05-07 00:54:00,163.3,163.36,163.25,163.3,255000002.0
2007-05-07 00:55:00,163.31,163.32,163.21,163.21,220000000.0
2007-05-07 00:56:00,163.22,163.24,163.19,163.2,408499999.0
2007-05-07 00:58:00,163.2,163.2,163.18,163.19,174200001.0
2007-05-07 00:59:00,163.19,163.2,163.17,163.2,197600000.0
2007-05-07 01:00:00,163.2,163.2,163.18,163.18,237600000.0
2007-05-07 01:01:00,163.18,163.18,163.17,163.17,84000000.0
2007-05-07 01:02:00,163.17,163.19,163.17,163.19,77400000.0
2007-05-07 01:03:00,163.19,163.19,163.18,163.19,131600000.0
2007-05-07 01:04:00,163.19,163.19,163.18,163.18,16800000.0
2007-05-07 01:06:00,163.19,163.21,163.18,163.2,201599999.0
2007-05-07 01:07:00,163.2,163.23,163.2,163.22,309999996.0
2007-05-07 01:08:00,163.215,163.24,163.2,163.23,448199997.0
2007-05-07 01:09:00,163.23,163.23,163.2,163.2,148900003.0
2007-05-07 01:10:00,163.2,163.2,163.16,163.17,506199994.0
2007-05-07 01:11:00,163.17,163.19,163.165,163.19,178799995.0
2007-05-07 01:12:00,163.19,163.19,163.19,163.19,56799999.0
2007-05-07 01:13:00,163.19,163.19,163.19,163.19,36800000.0
2007-05-07 01:14:00,163.19,163.2,163.19,163.2,122400000.0
2007-05-07 01:15:00,163.2,163.22,163.19,163.2,218399999.0
2007-05-07 01:16:00,163.2,163.21,163.2,163.2,155199997.0
2007-05-07 01:17:00,163.22,163.22,163.2,163.2,85599998.0
2007-05-07 01:18:00,163.22,163.22,163.21,163.22,103000000.0
2007-05-07 01:20:00,163.22,163.22,163.22,163.22,6300000.0
2007-05-07 01:22:00,163.23,163.23,163.22,163.23,176599998.0
2007-05-07 01:23:00,163.23,163.23,163.2,163.2,232799995.0
2007-05-07 01:24:00,163.2,163.27,163.2,163.27,258000000.0
2007-05-07 01:25:00,163.26,163.27,163.24,163.25,306799995.0
2007-05-07 01:26:00,163.25,163.25,163.24,163.24,109399998.0
2007-05-07 01:27:00,163.26,163.26,163.23,163.26,209100000.0
2007-05-07 01:28:00,163.26,163.26,163.195,163.21,307599995.0
2007-05-07 01:29:00,163.2,163.23,163.2,163.2,516100002.0
2007-05-07 01:30:00,163.2,163.21,163.19,163.21,320700008.0
2007-05-07 01:31:00,163.2,163.21,163.2,163.21,50500000.0
2007-05-07 01:32:00,163.2,163.21,163.2,163.21,37700000.0
2007-05-07 01:33:00,163.21,163.21,163.21,163.21,1600000.0
2007-05-07 01:34:00,163.2,163.21,163.2,163.21,130400000.0
2007-05-07 01:35:00,163.21,163.21,163.2,163.21,69600000.0
2007-05-07 01:36:00,163.2,163.24,163.2,163.23,249599991.0
2007-05-07 01:37:00,163.23,163.23,163.22,163.23,77900002.0
2007-05-07 01:38:00,163.23,163.24,163.22,163.23,249199999.0
2007-05-07 01:39:00,163.24,163.24,163.23,163.23,19200000.0
2007-05-07 01:40:00,163.23,163.23,163.21,163.22,235199992.0
2007-05-07 01:41:00,163.22,163.22,163.22,163.22,29599999.0
2007-05-07 01:42:00,163.23,163.23,163.22,163.22,14400000.0
2007-05-07 01:43:00,163.23,163.24,163.23,163.24,71799999.0
2007-05-07 01:44:00,163.24,163.25,163.23,163.24,55199998.0
2007-05-07 01:45:00,163.24,163.24,163.22,163.22,179199999.0
2007-05-07 01:46:00,163.21,163.23,163.19,163.2,241200000.0
2007-05-07 01:47:00,163.2,163.22,163.19,163.21,307800004.0
2007-05-07 01:48:00,163.22,163.22,163.22,163.22,1600000.0
2007-05-07 01:49:00,163.21,163.21,163.21,163.21,43200000.0
2007-05-07 01:50:00,163.22,163.24,163.22,163.24,180699998.0
2007-05-07 01:51:00,163.24,163.26,163.23,163.26,910300007.0
2007-05-07 01:52:00,163.25,163.25,163.2,163.22,292900004.0
2007-05-07 01:53:00,163.22,163.25,163.22,163.24,173699995.0
2007-05-07 01:54:00,163.22,163.24,163.22,163.22,191199993.0
2007-05-07 01:55:00,163.22,163.24,163.22,163.24,56800000.0
2007-05-07 01:56:00,163.24,163.24,163.21,163.23,158100000.0
2007-05-07 01:57:00,163.23,163.23,163.23,163.23,31200000.0
2007-05-07 01:58:00,163.24,163.26,163.24,163.25,251000001.0
2007-05-07 01:59:00,163.25,163.26,163.24,163.26,104800000.0
2007-05-07 02:00:00,163.26,163.27,163.24,163.25,277599997.0
2007-05-07 02:01:00,163.25,163.27,163.24,163.26,198599995.0
2007-05-07 02:02:00,163.26,163.27,163.24,163.26,399299999.0
2007-05-07 02:03:00,163.26,163.27,163.23,163.24,566500000.0
2007-05-07 02:04:00,163.25,163.26,163.25,163.25,131199995.0
2007-05-07 02:05:00,163.25,163.27,163.25,163.27,208799998.0
2007-05-07 02:06:00,163.27,163.28,163.27,163.27,406699999.0
2007-05-07 02:07:00,163.28,163.28,163.28,163.28,76700002.0
2007-05-07 02:08:00,163.28,163.29,163.27,163.27,470000011.0
2007-05-07 02:09:00,163.27,163.27,163.27,163.27,257399997.0
2007-05-07 02:10:00,163.27,163.29,163.27,163.28,217399997.0
2007-05-07 02:11:00,163.28,163.29,163.28,163.28,142800000.0
2007-05-07 02:12:00,163.28,163.3,163.28,163.3,431100000.0
2007-05-07 02:13:00,163.3,163.3,163.27,163.28,710199998.0
2007-05-07 02:14:00,163.28,163.3,163.28,163.29,318899994.0
2007-05-07 02:15:00,163.29,163.31,163.29,163.29,324600001.0
2007-05-07 02:16:00,163.29,163.31,163.29,163.3,432399998.0
2007-05-07 02:17:00,163.31,163.31,163.3,163.31,298799998.0
2007-05-07 02:18:00,163.31,163.32,163.3,163.32,411099999.0
2007-05-07 02:19:00,163.32,163.34,163.3,163.33,935099998.0
2007-05-07 02:20:00,163.33,163.34,163.31,163.32,627599995.0
2007-05-07 02:21:00,163.32,163.33,163.32,163.32,236199996.0
2007-05-07 02:22:00,163.33,163.35,163.32,163.35,375900001.0
2007-05-07 02:23:00,163.35,163.38,163.34,163.34,697899996.0
2007-05-07 02:24:00,163.34,163.36,163.32,163.36,650499998.0
2007-05-07 02:25:00,163.36,163.36,163.34,163.35,146599995.0
2007-05-07 02:26:00,163.35,163.38,163.35,163.37,134399998.0
2007-05-07 02:27:00,163.37,163.39,163.37,163.38,196000000.0
2007-05-07 02:28:00,163.38,163.38,163.37,163.38,80800002.0
2007-05-07 02:29:00,163.37,163.4,163.37,163.39,306900004.0
2007-05-07 02:30:00,163.39,163.44,163.39,163.44,273999998.0
2007-05-07 02:31:00,163.43,163.44,163.42,163.42,270400000.0
2007-05-07 02:32:00,163.41,163.43,163.39,163.43,1166199994.0
2007-05-07 02:33:00,163.42,163.43,163.4,163.41,944699995.0
2007-05-07 02:34:00,163.41,163.44,163.4,163.42,505699994.0
2007-05-07 02:35:00,163.42,163.44,163.4,163.4,568999989.0
2007-05-07 02:36:00,163.4,163.42,163.39,163.39,847399995.0
2007-05-07 02:37:00,163.4,163.41,163.39,163.4,359399996.0
2007-05-07 02:38:00,163.4,163.4,163.38,163.38,623600005.0
2007-05-07 02:39:00,163.39,163.39,163.37,163.37,686400003.0
2007-05-07 02:40:00,163.38,163.38,163.37,163.38,462800002.0
2007-05-07 02:41:00,163.38,163.38,163.355,163.36,521099995.0
2007-05-07 02:42:00,163.37,163.39,163.36,163.39,268400001.0
2007-05-07 02:43:00,163.39,163.42,163.38,163.4,828399996.0
2007-05-07 02:44:00,163.4,163.42,163.38,163.42,450499999.0
2007-05-07 02:45:00,163.42,163.42,163.41,163.42,138600002.0
2007-05-07 02:46:00,163.42,163.42,163.37,163.38,1473699998.0
2007-05-07 02:47:00,163.38,163.4,163.36,163.37,870599995.0
2007-05-07 02:48:00,163.36,163.38,163.35,163.37,1026800019.0
2007-05-07 02:49:00,163.36,163.36,163.36,163.36,346299998.0
2007-05-07 02:50:00,163.35,163.38,163.34,163.355,873099999.0
2007-05-07 02:51:00,163.35,163.38,163.35,163.37,1127700001.0
2007-05-07 02:52:00,163.37,163.37,163.34,163.34,536800003.0
2007-05-07 02:53:00,163.34,163.35,163.33,163.34,487000006.0
2007-05-07 02:54:00,163.34,163.35,163.32,163.32,365100004.0
2007-05-07 02:55:00,163.32,163.35,163.29,163.33,1122200001.0
2007-05-07 02:56:00,163.33,163.34,163.28,163.28,1051399986.0
2007-05-07 02:57:00,163.29,163.3,163.27,163.28,549400011.0
2007-05-07 02:58:00,163.28,163.28,163.22,163.22,929799993.0
2007-05-07 02:59:00,163.22,163.25,163.19,163.2,1567700001.0
2007-05-07 03:00:00,163.2,163.22,163.17,163.18,856300007.0
2007-05-07 03:01:00,163.18,163.2,163.16,163.2,486200003.0
2007-05-07 03:02:00,163.19,163.2,163.18,163.18,488799999.0
2007-05-07 03:03:00,163.19,163.21,163.18,163.21,371799998.0
2007-05-07 03:04:00,163.21,163.21,163.15,163.15,547700006.0
2007-05-07 03:05:00,163.15,163.2,163.14,163.19,578399998.0
2007-05-07 03:06:00,163.18,163.19,163.16,163.17,736699997.0
2007-05-07 03:07:00,163.16,163.17,163.14,163.16,644600004.0
2007-05-07 03:08:00,163.16,163.19,163.16,163.19,590200002.0
2007-05-07 03:09:00,163.19,163.21,163.19,163.2,392500004.0
2007-05-07 03:10:00,163.21,163.21,163.16,163.17,365300001.0
2007-05-07 03:11:00,163.17,163.18,163.15,163.18,649800001.0
2007-05-07 03:12:00,163.18,163.22,163.17,163.21,1253199983.0
2007-05-07 03:13:00,163.2,163.22,163.18,163.19,1388900006.0
2007-05-07 03:14:00,163.19,163.23,163.19,163.23,468300003.0
2007-05-07 03:15:00,163.22,163.23,163.19,163.22,835600005.0
2007-05-07 03:16:00,163.23,163.23,163.21,163.23,953100007.0
2007-05-07 03:17:00,163.23,163.25,163.21,163.22,660499993.0
2007-05-07 03:18:00,163.22,163.22,163.21,163.22,166600001.0
2007-05-07 03:19:00,163.23,163.23,163.21,163.22,750199994.0
2007-05-07 03:20:00,163.22,163.24,163.22,163.23,595099995.0
2007-05-07 03:21:00,163.23,163.23,163.23,163.23,18800000.0
2007-05-07 03:22:00,163.23,163.23,163.22,163.22,922999997.0
2007-05-07 03:23:00,163.22,163.22,163.18,163.18,569599992.0
2007-05-07 03:24:00,163.18,163.2,163.18,163.2,554699999.0
2007-05-07 03:25:00,163.2,163.22,163.19,163.21,1759700009.0
2007-05-07 03:26:00,163.2,163.22,163.19,163.2,1048400004.0
2007-05-07 03:27:00,163.2,163.2,163.19,163.2,335099999.0
2007-05-07 03:28:00,163.2,163.2,163.17,163.19,1377000004.0
2007-05-07 03:29:00,163.19,163.19,163.18,163.19,588899997.0
2007-05-07 03:30:00,163.2,163.2,163.17,163.18,489800005.0
2007-05-07 03:31:00,163.18,163.18,163.18,163.18,203899995.0
2007-05-07 03:32:00,163.18,163.19,163.17,163.18,263999994.0
2007-05-07 03:33:00,163.18,163.18,163.16,163.17,735799992.0
2007-05-07 03:34:00,163.17,163.18,163.16,163.18,591499999.0
2007-05-07 03:35:00,163.18,163.18,163.18,163.18,94299998.0
2007-05-07 03:36:00,163.18,163.18,163.16,163.18,1026199994.0
2007-05-07 03:37:00,163.17,163.19,163.16,163.17,730999993.0
2007-05-07 03:38:00,163.16,163.18,163.16,163.18,300299994.0
2007-05-07 03:39:00,163.18,163.18,163.16,163.17,515299979.0
2007-05-07 03:40:00,163.17,163.2,163.17,163.19,929099993.0
2007-05-07 03:41:00,163.19,163.2,163.19,163.19,176500003.0
2007-05-07 03:42:00,163.19,163.19,163.18,163.19,305000002.0
2007-05-07 03:43:00,163.19,163.2,163.17,163.17,756550008.0
2007-05-07 03:44:00,163.19,163.2,163.18,163.19,795400001.0
2007-05-07 03:45:00,163.19,163.2,163.19,163.2,315199996.0
2007-05-07 03:46:00,163.19,163.2,163.19,163.19,182199999.0
2007-05-07 03:47:00,163.19,163.21,163.19,163.21,603099999.0
2007-05-07 03:48:00,163.21,163.22,163.21,163.22,280199999.0
2007-05-07 03:49:00,163.22,163.22,163.2,163.22,437099993.0
2007-05-07 03:50:00,163.22,163.23,163.21,163.23,337799997.0
2007-05-07 03:51:00,163.23,163.23,163.2,163.23,466799996.0
2007-05-07 03:52:00,163.23,163.23,163.21,163.22,219299997.0
2007-05-07 03:53:00,163.23,163.23,163.22,163.22,22400000.0
2007-05-07 03:54:00,163.22,163.23,163.21,163.23,328599991.0
2007-05-07 03:55:00,163.23,163.23,163.2,163.21,531762496.0
2007-05-07 03:56:00,163.21,163.21,163.2,163.21,401400000.0
2007-05-07 03:57:00,163.21,163.21,163.2,163.2,195200000.0
2007-05-07 03:58:00,163.2,163.21,163.2,163.21,414899994.0
2007-05-07 03:59:00,163.21,163.22,163.2,163.2,227699996.0
2007-05-07 04:00:00,163.21,163.24,163.2,163.23,1282899999.0
2007-05-07 04:01:00,163.23,163.25,163.22,163.23,868399999.0
2007-05-07 04:02:00,163.23,163.26,163.22,163.23,1524599996.0
2007-05-07 04:03:00,163.24,163.24,163.23,163.24,121899996.0
2007-05-07 04:04:00,163.23,163.24,163.22,163.22,280499994.0
2007-05-07 04:05:00,163.23,163.24,163.22,163.22,362600004.0
2007-05-07 04:06:00,163.23,163.23,163.23,163.23,65699998.0
2007-05-07 04:08:00,163.23,163.23,163.22,163.23,94300002.0
2007-05-07 04:09:00,163.23,163.23,163.21,163.22,949500008.0
2007-05-07 04:10:00,163.22,163.23,163.21,163.22,955099991.0
2007-05-07 04:11:00,163.22,163.24,163.22,163.24,1375399990.0
2007-05-07 04:12:00,163.23,163.23,163.23,163.23,545699996.0
2007-05-07 04:13:00,163.23,163.23,163.21,163.23,832199995.0
2007-05-07 04:14:00,163.23,163.24,163.22,163.24,653299992.0
2007-05-07 04:15:00,163.27,163.31,163.26,163.3,765300001.0
2007-05-07 04:16:00,163.29,163.31,163.29,163.31,765300001.0
2007-05-07 04:17:00,163.32,163.32,163.29,163.3,765300001.0
2007-05-07 04:18:00,163.3,163.3,163.27,163.29,498999995.0
2007-05-07 04:19:00,163.29,163.3,163.29,163.29,407799994.0
2007-05-07 04:20:00,163.29,163.29,163.24,163.26,784799998.0
2007-05-07 04:21:00,163.26,163.26,163.25,163.25,311900000.0
2007-05-07 04:22:00,163.24,163.25,163.23,163.24,654500007.0
2007-05-07 04:23:00,163.24,163.25,163.23,163.25,370299997.0
2007-05-07 04:24:00,163.25,163.26,163.25,163.26,45400000.0
2007-05-07 04:25:00,163.27,163.27,163.26,163.26,209200006.0
2007-05-07 04:26:00,163.25,163.25,163.24,163.25,384700007.0
2007-05-07 04:27:00,163.24,163.24,163.23,163.23,324600004.0
2007-05-07 04:28:00,163.24,163.24,163.24,163.24,3100000.0
2007-05-07 04:29:00,163.24,163.24,163.24,163.24,6500000.0
2007-05-07 04:30:00,163.24,163.24,163.24,163.24,4800000.0
2007-05-07 04:31:00,163.24,163.25,163.24,163.25,115700000.0
2007-05-07 04:32:00,163.25,163.25,163.25,163.25,1400000.0
2007-05-07 04:33:00,163.25,163.25,163.25,163.25,100000.0
2007-05-07 04:34:00,163.25,163.25,163.24,163.24,106900001.0
2007-05-07 04:35:00,163.25,163.25,163.25,163.25,4200000.0
2007-05-07 04:36:00,163.25,163.25,163.24,163.25,88099999.0
2007-05-07 04:37:00,163.25,163.25,163.25,163.25,300000.0
2007-05-07 04:38:00,163.25,163.27,163.25,163.27,538199987.0
2007-05-07 04:39:00,163.26,163.27,163.25,163.25,691200007.0
2007-05-07 04:40:00,163.25,163.26,163.24,163.25,553300002.0
2007-05-07 04:41:00,163.26,163.26,163.26,163.26,61300000.0
2007-05-07 04:42:00,163.26,163.26,163.24,163.25,578700005.0
2007-05-07 04:43:00,163.24,163.26,163.24,163.26,266800010.0
2007-05-07 04:44:00,163.26,163.26,163.25,163.26,65500001.0
2007-05-07 04:45:00,163.25,163.26,163.25,163.26,79100001.0
2007-05-07 04:46:00,163.26,163.27,163.26,163.26,76999999.0
2007-05-07 04:47:00,163.26,163.26,163.25,163.25,83000002.0
2007-05-07 04:48:00,163.25,163.25,163.22,163.22,406999995.0
2007-05-07 04:49:00,163.23,163.23,163.22,163.22,166400000.0
2007-05-07 04:50:00,163.22,163.24,163.21,163.22,770399989.0
2007-05-07 04:51:00,163.23,163.23,163.22,163.22,149900003.0
2007-05-07 04:52:00,163.22,163.23,163.22,163.23,699199999.0
2007-05-07 04:53:00,163.23,163.24,163.23,163.23,88199999.0
2007-05-07 04:54:00,163.22,163.23,163.22,163.22,366200002.0
2007-05-07 04:55:00,163.23,163.23,163.23,163.23,219700000.0
2007-05-07 04:56:00,163.23,163.23,163.22,163.23,180900004.0
2007-05-07 04:57:00,163.23,163.23,163.2,163.2,373400005.0
2007-05-07 04:58:00,163.21,163.21,163.2,163.2,901399994.0
2007-05-07 04:59:00,163.2,163.21,163.18,163.2,1369499992.0
2007-05-07 05:00:00,163.2,163.2,163.19,163.2,980799995.0
2007-05-07 05:01:00,163.2,163.2,163.19,163.19,276699990.0
2007-05-07 05:02:00,163.19,163.21,163.18,163.19,588099981.0
2007-05-07 05:03:00,163.2,163.21,163.18,163.2,575099989.0
2007-05-07 05:04:00,163.2,163.2,163.17,163.19,442399994.0
2007-05-07 05:05:00,163.19,163.19,163.18,163.18,212399993.0
2007-05-07 05:06:00,163.18,163.19,163.17,163.17,255899994.0
2007-05-07 05:07:00,163.18,163.19,163.17,163.18,658899992.0
2007-05-07 05:08:00,163.18,163.19,163.17,163.18,424599982.0
2007-05-07 05:09:00,163.18,163.19,163.18,163.19,81999997.0
2007-05-07 05:10:00,163.19,163.19,163.19,163.19,800000.0
2007-05-07 05:11:00,163.19,163.19,163.19,163.19,800000.0
2007-05-07 05:12:00,163.19,163.19,163.19,163.19,126700000.0
2007-05-07 05:13:00,163.19,163.19,163.19,163.19,62899999.0
2007-05-07 05:14:00,163.19,163.19,163.18,163.19,494899982.0
2007-05-07 05:15:00,163.18,163.18,163.17,163.18,881299975.0
2007-05-07 05:16:00,163.18,163.18,163.16,163.16,376300004.0
2007-05-07 05:17:00,163.17,163.17,163.17,163.17,5600000.0
2007-05-07 05:18:00,163.17,163.17,163.16,163.16,173400001.0
2007-05-07 05:19:00,163.16,163.18,163.16,163.16,183700006.0
2007-05-07 05:20:00,163.17,163.17,163.15,163.15,178400000.0
2007-05-07 05:21:00,163.15,163.17,163.15,163.15,420700001.0
2007-05-07 05:22:00,163.15,163.16,163.14,163.15,549000001.0
2007-05-07 05:23:00,163.15,163.16,163.15,163.16,88999998.0
2007-05-07 05:24:00,163.17,163.17,163.15,163.15,266299996.0
2007-05-07 05:25:00,163.16,163.17,163.16,163.17,102599999.0
2007-05-07 05:26:00,163.18,163.18,163.16,163.16,414899994.0
2007-05-07 05:27:00,163.16,163.16,163.15,163.16,295300002.0
2007-05-07 05:28:00,163.17,163.18,163.17,163.18,26699999.0
2007-05-07 05:29:00,163.18,163.18,163.15,163.17,929700000.0
2007-05-07 05:30:00,163.17,163.19,163.16,163.16,707900013.0
2007-05-07 05:31:00,163.18,163.18,163.16,163.16,469500013.0
2007-05-07 05:32:00,163.16,163.17,163.16,163.16,236900002.0
2007-05-07 05:33:00,163.16,163.16,163.16,163.16,31500000.0
2007-05-07 05:34:00,163.16,163.17,163.14,163.15,433200005.0
2007-05-07 05:35:00,163.15,163.15,163.13,163.15,684100004.0
2007-05-07 05:36:00,163.14,163.14,163.06,163.08,1352900000.0
2007-05-07 05:37:00,163.07,163.1,163.06,163.06,1073700006.0
2007-05-07 05:38:00,163.06,163.08,163.06,163.08,307799998.0
2007-05-07 05:39:00,163.08,163.1,163.08,163.08,400999999.0
2007-05-07 05:40:00,163.08,163.09,163.06,163.07,733500000.0
2007-05-07 05:41:00,163.07,163.07,163.02,163.04,1187700003.0
2007-05-07 05:42:00,163.04,163.05,163.03,163.04,1023399987.0
2007-05-07 05:43:00,163.04,163.04,163.03,163.03,135700000.0
2007-05-07 05:44:00,163.03,163.03,163.03,163.03,7200000.0
2007-05-07 05:45:00,163.03,163.03,163.01,163.03,666799998.0
2007-05-07 05:46:00,163.02,163.04,163.02,163.04,913000008.0
2007-05-07 05:47:00,163.04,163.07,163.03,163.07,986699998.0
2007-05-07 05:48:00,163.07,163.07,163.06,163.07,23900000.0
2007-05-07 05:49:00,163.06,163.07,163.06,163.06,313699996.0
2007-05-07 05:50:00,163.06,163.07,163.04,163.07,571299997.0
2007-05-07 05:51:00,163.06,163.07,163.06,163.07,223000006.0
2007-05-07 05:52:00,163.07,163.08,163.07,163.07,291699999.0
2007-05-07 05:53:00,163.07,163.07,163.03,163.04,1389500000.0
2007-05-07 05:54:00,163.04,163.05,163.02,163.04,1082300004.0
2007-05-07 05:55:00,163.05,163.05,163.04,163.04,463800007.0
2007-05-07 05:56:00,163.04,163.06,163.04,163.06,915599999.0
2007-05-07 05:57:00,163.06,163.06,163.05,163.05,280299997.0
2007-05-07 05:58:00,163.04,163.05,163.03,163.05,530400009.0
2007-05-07 05:59:00,163.05,163.05,163.03,163.03,274200000.0
2007-05-07 06:00:00,163.03,163.05,163.03,163.05,335900005.0
2007-05-07 06:01:00,163.05,163.05,163.03,163.03,297800001.0
2007-05-07 06:02:00,163.05,163.06,163.05,163.06,194200000.0
2007-05-07 06:03:00,163.05,163.08,163.05,163.05,1082799999.0
2007-05-07 06:04:00,163.06,163.08,163.06,163.06,766700007.0
2007-05-07 06:05:00,163.06,163.07,163.06,163.07,144100002.0
2007-05-07 06:06:00,163.07,163.07,163.05,163.05,675300006.0
2007-05-07 06:07:00,163.05,163.05,163.03,163.05,892399997.0
2007-05-07 06:08:00,163.05,163.05,163.02,163.02,1336600005.0
2007-05-07 06:09:00,163.03,163.05,163.02,163.04,1094500003.0
2007-05-07 06:10:00,163.04,163.05,163.04,163.05,489200004.0
2007-05-07 06:11:00,163.05,163.06,163.04,163.05,499999992.0
2007-05-07 06:12:00,163.06,163.06,163.04,163.04,291799998.0
2007-05-07 06:13:00,163.04,163.05,163.04,163.05,448099994.0
2007-05-07 06:14:00,163.05,163.07,163.05,163.06,340600001.0
2007-05-07 06:16:00,163.07,163.08,163.07,163.07,174400002.0
2007-05-07 06:17:00,163.07,163.07,163.05,163.05,459099997.0
2007-05-07 06:18:00,163.06,163.06,163.04,163.06,727199996.0
2007-05-07 06:19:00,163.07,163.07,163.04,163.07,564099997.0
2007-05-07 06:20:00,163.06,163.06,163.04,163.05,696400015.0
2007-05-07 06:21:00,163.05,163.06,163.04,163.05,551900001.0
2007-05-07 06:22:00,163.06,163.06,163.05,163.05,216500004.0
2007-05-07 06:23:00,163.05,163.06,163.05,163.06,234000005.0
2007-05-07 06:24:00,163.06,163.06,163.04,163.04,360700000.0
2007-05-07 06:25:00,163.04,163.05,163.04,163.04,335100002.0
2007-05-07 06:26:00,163.05,163.05,163.05,163.05,36800000.0
2007-05-07 06:27:00,163.05,163.05,163.05,163.05,30400000.0
2007-05-07 06:28:00,163.04,163.05,163.03,163.03,580700010.0
2007-05-07 06:29:00,163.03,163.04,163.01,163.01,364800003.0
2007-05-07 06:30:00,163.02,163.03,162.97,162.99,1000200006.0
2007-05-07 06:31:00,162.99,163.0,162.99,163.0,626999998.0
2007-05-07 06:32:00,163.0,163.0,162.99,162.99,473300006.0
2007-05-07 06:33:00,162.99,162.99,162.97,162.99,311999996.0
2007-05-07 06:34:00,162.99,163.0,162.98,162.98,281799994.0
2007-05-07 06:35:00,162.98,162.99,162.96,162.96,561900002.0
2007-05-07 06:36:00,162.96,162.97,162.96,162.97,554899994.0
2007-05-07 06:37:00,162.97,162.98,162.95,162.97,903099996.0
2007-05-07 06:38:00,162.96,162.98,162.96,162.97,523999994.0
2007-05-07 06:39:00,162.98,163.0,162.97,162.98,908699999.0
2007-05-07 06:40:00,162.98,163.02,162.98,163.01,393899995.0
2007-05-07 06:41:00,163.01,163.06,163.01,163.02,1079999988.0
2007-05-07 06:42:00,163.03,163.05,163.02,163.05,358299999.0
2007-05-07 06:43:00,163.05,163.07,163.05,163.06,567699995.0
2007-05-07 06:44:00,163.06,163.07,163.06,163.06,156200000.0
2007-05-07 06:45:00,163.06,163.08,163.06,163.08,417899989.0
2007-05-07 06:46:00,163.08,163.16,163.08,163.12,1502099979.0
2007-05-07 06:47:00,163.13,163.13,163.11,163.12,532899998.0
2007-05-07 06:48:00,163.12,163.14,163.12,163.13,189599997.0
2007-05-07 06:49:00,163.13,163.13,163.07,163.1,1439600003.0
2007-05-07 06:50:00,163.1,163.13,163.08,163.12,969399996.0
2007-05-07 06:51:00,163.12,163.14,163.1,163.1,895299994.0
2007-05-07 06:52:00,163.1,163.12,163.08,163.11,848099994.0
2007-05-07 06:53:00,163.11,163.11,163.1,163.11,53500000.0
2007-05-07 06:54:00,163.11,163.12,163.1,163.1,292200000.0
2007-05-07 06:55:00,163.1,163.1,163.08,163.09,824799998.0
2007-05-07 06:56:00,163.09,163.1,163.09,163.1,29500001.0
2007-05-07 06:57:00,163.1,163.11,163.1,163.11,8000000.0
2007-05-07 06:58:00,163.1,163.13,163.1,163.13,201600008.0
2007-05-07 06:59:00,163.14,163.15,163.13,163.13,423800010.0
2007-05-07 07:00:00,163.12,163.14,163.12,163.14,171399997.0
2007-05-07 07:01:00,163.14,163.15,163.12,163.15,245000000.0
2007-05-07 07:02:00,163.15,163.16,163.13,163.14,594299996.0
2007-05-07 07:03:00,163.15,163.16,163.14,163.15,481000014.0
2007-05-07 07:04:00,163.15,163.15,163.13,163.15,404500002.0
2007-05-07 07:05:00,163.15,163.17,163.14,163.14,918800002.0
2007-05-07 07:06:00,163.14,163.14,163.11,163.11,1185099994.0
2007-05-07 07:07:00,163.1,163.13,163.1,163.12,432700002.0
2007-05-07 07:08:00,163.12,163.14,163.11,163.11,951100011.0
2007-05-07 07:09:00,163.12,163.13,163.11,163.11,667800004.0
2007-05-07 07:10:00,163.11,163.12,163.09,163.1,874999998.0
2007-05-07 07:11:00,163.09,163.12,163.09,163.1,742799997.0
2007-05-07 07:12:00,163.11,163.12,163.105,163.12,133999996.0
2007-05-07 07:13:00,163.12,163.12,163.12,163.12,2400000.0
2007-05-07 07:14:00,163.12,163.12,163.11,163.11,61399998.0
2007-05-07 07:15:00,163.11,163.11,163.1,163.11,58800000.0
2007-05-07 07:16:00,163.11,163.11,163.1,163.11,242499998.0
2007-05-07 07:17:00,163.11,163.11,163.11,163.11,56800000.0
2007-05-07 07:18:00,163.11,163.11,163.1,163.11,147200000.0
2007-05-07 07:19:00,163.11,163.11,163.1,163.1,20800000.0
2007-05-07 07:20:00,163.1,163.1,163.09,163.09,512799995.0
2007-05-07 07:21:00,163.09,163.11,163.09,163.11,335200000.0
2007-05-07 07:22:00,163.11,163.11,163.1,163.1,26200000.0
2007-05-07 07:23:00,163.1,163.11,163.1,163.11,12800000.0
2007-05-07 07:24:00,163.11,163.12,163.1,163.11,147700006.0
2007-05-07 07:25:00,163.1,163.11,163.1,163.1,169500004.0
2007-05-07 07:26:00,163.1,163.1,163.1,163.1,91600000.0
2007-05-07 07:27:00,163.09,163.09,163.07,163.08,211000002.0
2007-05-07 07:28:00,163.07,163.08,163.07,163.08,147999999.0
2007-05-07 07:29:00,163.08,163.08,163.07,163.08,244000004.0
2007-05-07 07:30:00,163.08,163.09,163.08,163.09,493199999.0
2007-05-07 07:31:00,163.09,163.12,163.08,163.1,806399992.0
2007-05-07 07:32:00,163.1,163.11,163.08,163.1,299200002.0
2007-05-07 07:33:00,163.1,163.11,163.09,163.11,496000009.0
2007-05-07 07:34:00,163.11,163.11,163.09,163.1,472600002.0
2007-05-07 07:35:00,163.11,163.13,163.1,163.12,217300001.0
2007-05-07 07:36:00,163.12,163.12,163.09,163.11,314800002.0
2007-05-07 07:37:00,163.12,163.13,163.11,163.13,304799996.0
2007-05-07 07:38:00,163.13,163.13,163.1,163.13,410600000.0
2007-05-07 07:39:00,163.13,163.13,163.12,163.13,622800004.0
2007-05-07 07:40:00,163.12,163.13,163.11,163.11,465500002.0
2007-05-07 07:41:00,163.12,163.12,163.1,163.11,581500000.0
2007-05-07 07:42:00,163.11,163.11,163.1,163.11,593600003.0
2007-05-07 07:43:00,163.11,163.13,163.11,163.13,267500001.0
2007-05-07 07:44:00,163.12,163.14,163.11,163.12,505000003.0
2007-05-07 07:45:00,163.13,163.13,163.1,163.1,623200004.0
2007-05-07 07:46:00,163.09,163.14,163.09,163.14,969800013.0
2007-05-07 07:47:00,163.15,163.17,163.13,163.13,889300005.0
2007-05-07 07:48:00,163.13,163.14,163.13,163.13,620400008.0
2007-05-07 07:49:00,163.14,163.17,163.13,163.16,1784800006.0
2007-05-07 07:50:00,163.16,163.16,163.15,163.16,422699995.0
2007-05-07 07:51:00,163.16,163.17,163.15,163.16,823199995.0
2007-05-07 07:52:00,163.16,163.16,163.13,163.14,527400003.0
2007-05-07 07:53:00,163.15,163.16,163.15,163.16,733100008.0
2007-05-07 07:54:00,163.15,163.2,163.15,163.19,1265700013.0
2007-05-07 07:55:00,163.19,163.2,163.18,163.19,581900002.0
2007-05-07 07:56:00,163.19,163.19,163.17,163.18,589799999.0
2007-05-07 07:57:00,163.18,163.19,163.18,163.19,342300003.0
2007-05-07 07:58:00,163.19,163.2,163.18,163.2,688999995.0
2007-05-07 07:59:00,163.19,163.2,163.16,163.17,1025199999.0
2007-05-07 08:00:00,163.18,163.19,163.17,163.19,379600000.0
2007-05-07 08:01:00,163.19,163.2,163.19,163.2,122200000.0
2007-05-07 08:02:00,163.2,163.2,163.17,163.2,868799997.0
2007-05-07 08:03:00,163.2,163.21,163.2,163.2,327600006.0
2007-05-07 08:04:00,163.2,163.22,163.2,163.22,340600003.0
2007-05-07 08:05:00,163.22,163.25,163.22,163.24,802300005.0
2007-05-07 08:06:00,163.24,163.28,163.24,163.26,997199997.0
2007-05-07 08:07:00,163.26,163.26,163.21,163.21,1245200003.0
2007-05-07 08:08:00,163.21,163.23,163.21,163.22,1036799989.0
2007-05-07 08:09:00,163.21,163.22,163.2,163.21,458799997.0
2007-05-07 08:10:00,163.22,163.22,163.21,163.22,297699995.0
2007-05-07 08:11:00,163.22,163.22,163.22,163.22,400599995.0
2007-05-07 08:12:00,163.22,163.22,163.2,163.2,1194899994.0
2007-05-07 08:13:00,163.2,163.2,163.19,163.19,625000001.0
2007-05-07 08:14:00,163.2,163.21,163.19,163.2,503999997.0
2007-05-07 08:15:00,163.2,163.2,163.17,163.18,832200001.0
2007-05-07 08:16:00,163.19,163.2,163.18,163.2,370999997.0
2007-05-07 08:17:00,163.19,163.21,163.19,163.21,895399999.0
2007-05-07 08:18:00,163.21,163.22,163.19,163.19,1201900004.0
2007-05-07 08:19:00,163.19,163.19,163.17,163.17,690600005.0
2007-05-07 08:20:00,163.17,163.2,163.16,163.2,324399999.0
2007-05-07 08:21:00,163.2,163.2,163.18,163.19,875399998.0
2007-05-07 08:22:00,163.18,163.19,163.18,163.18,225399998.0
2007-05-07 08:23:00,163.18,163.18,163.18,163.18,85199996.0
2007-05-07 08:24:00,163.18,163.18,163.18,163.18,408799992.0
2007-05-07 08:25:00,163.18,163.19,163.18,163.18,85299999.0
2007-05-07 08:26:00,163.18,163.18,163.17,163.18,141099999.0
2007-05-07 08:27:00,163.18,163.21,163.18,163.21,972199996.0
2007-05-07 08:28:00,163.21,163.22,163.19,163.2,957300006.0
2007-05-07 08:29:00,163.19,163.22,163.19,163.22,1030599983.0
2007-05-07 08:30:00,163.21,163.21,163.2,163.21,582599998.0
2007-05-07 08:31:00,163.21,163.22,163.19,163.22,1207700002.0
2007-05-07 08:32:00,163.22,163.22,163.17,163.17,728299999.0
2007-05-07 08:33:00,163.17,163.17,163.15,163.17,1061800013.0
2007-05-07 08:34:00,163.17,163.17,163.16,163.16,1284899994.0
2007-05-07 08:35:00,163.16,163.17,163.12,163.13,554299997.0
2007-05-07 08:36:00,163.12,163.12,163.1,163.11,804100006.0
2007-05-07 08:37:00,163.11,163.13,163.11,163.12,425199998.0
2007-05-07 08:38:00,163.12,163.13,163.12,163.13,564099996.0
2007-05-07 08:39:00,163.13,163.13,163.11,163.11,532499989.0
2007-05-07 08:40:00,163.12,163.14,163.12,163.14,297499994.0
2007-05-07 08:41:00,163.14,163.15,163.14,163.14,404300002.0
2007-05-07 08:42:00,163.13,163.15,163.13,163.14,845599992.0
2007-05-07 08:43:00,163.14,163.14,163.13,163.14,318899999.0
2007-05-07 08:44:00,163.13,163.13,163.1,163.1,712100001.0
2007-05-07 08:45:00,163.11,163.12,163.09,163.11,1966999993.0
2007-05-07 08:46:00,163.11,163.13,163.09,163.13,1121599991.0
2007-05-07 08:47:00,163.13,163.13,163.11,163.13,1046699988.0
2007-05-07 08:48:00,163.13,163.13,163.12,163.13,431299984.0
2007-05-07 08:49:00,163.12,163.13,163.1,163.11,1359299983.0
2007-05-07 08:50:00,163.11,163.12,163.1,163.12,922599996.0
2007-05-07 08:51:00,163.12,163.13,163.11,163.11,360899997.0
2007-05-07 08:52:00,163.11,163.12,163.11,163.12,325599993.0
2007-05-07 08:53:00,163.12,163.12,163.11,163.12,847999985.0
2007-05-07 08:54:00,163.12,163.12,163.1,163.11,1038899990.0
2007-05-07 08:55:00,163.1,163.12,163.08,163.08,1813999996.0
2007-05-07 08:56:00,163.08,163.1,163.08,163.1,547400010.0
2007-05-07 08:57:00,163.1,163.1,163.07,163.07,827300001.0
2007-05-07 08:58:00,163.07,163.09,163.06,163.08,1657399975.0
2007-05-07 08:59:00,163.08,163.09,163.07,163.08,1185299995.0
2007-05-07 09:00:00,163.08,163.08,163.06,163.08,271399998.0
2007-05-07 09:01:00,163.08,163.09,163.08,163.08,484899997.0
2007-05-07 09:02:00,163.08,163.11,163.07,163.1,691199997.0
2007-05-07 09:03:00,163.1,163.11,163.09,163.11,301899998.0
2007-05-07 09:04:00,163.11,163.12,163.1,163.1,1118000012.0
2007-05-07 09:05:00,163.11,163.11,163.1,163.1,274999996.0
2007-05-07 09:06:00,163.105,163.12,163.105,163.11,384799996.0
2007-05-07 09:07:00,163.1,163.11,163.09,163.1,542299993.0
2007-05-07 09:08:00,163.1,163.11,163.085,163.085,472899992.0
2007-05-07 09:09:00,163.08,163.08,163.04,163.06,1420199998.0
2007-05-07 09:10:00,163.05,163.07,163.04,163.05,1489100007.0
2007-05-07 09:11:00,163.04,163.07,163.04,163.06,512099988.0
2007-05-07 09:12:00,163.06,163.06,163.04,163.05,202699999.0
2007-05-07 09:13:00,163.05,163.05,163.04,163.05,339900002.0
2007-05-07 09:14:00,163.05,163.07,163.05,163.06,466599983.0
2007-05-07 09:15:00,163.06,163.06,163.05,163.05,376399994.0
2007-05-07 09:16:00,163.06,163.07,163.06,163.07,321100002.0
2007-05-07 09:17:00,163.07,163.105,163.07,163.105,187799997.0
2007-05-07 09:18:00,163.1,163.11,163.1,163.11,511200006.0
2007-05-07 09:19:00,163.1,163.12,163.1,163.105,738699993.0
2007-05-07 09:20:00,163.1,163.12,163.1,163.11,555000012.0
2007-05-07 09:21:00,163.11,163.11,163.105,163.105,40500000.0
2007-05-07 09:22:00,163.105,163.105,163.1,163.105,303000000.0
2007-05-07 09:23:00,163.11,163.11,163.085,163.11,400499997.0
2007-05-07 09:24:00,163.105,163.11,163.1,163.105,68600002.0
2007-05-07 09:25:00,163.11,163.12,163.09,163.09,237500000.0
2007-05-07 09:26:00,163.09,163.11,163.09,163.105,318200006.0
2007-05-07 09:27:00,163.105,163.11,163.105,163.11,2500000.0
2007-05-07 09:28:00,163.12,163.12,163.105,163.115,105200000.0
2007-05-07 09:29:00,163.1,163.17,163.1,163.17,1079000003.0
2007-05-07 09:30:00,163.17,163.18,163.125,163.125,1565499993.0
2007-05-07 09:31:00,163.11,163.12,163.08,163.09,889900005.0
2007-05-07 09:32:00,163.1,163.11,163.09,163.105,889900005.0
2007-05-07 09:33:00,163.11,163.15,163.11,163.13,470100001.0
2007-05-07 09:34:00,163.13,163.14,163.12,163.14,373399996.0
2007-05-07 09:35:00,163.14,163.14,163.13,163.14,280099994.0
2007-05-07 09:36:00,163.14,163.14,163.11,163.13,429900008.0
2007-05-07 09:37:00,163.13,163.13,163.11,163.12,301500003.0
2007-05-07 09:38:00,163.12,163.13,163.12,163.12,763899990.0
2007-05-07 09:39:00,163.12,163.12,163.115,163.115,212300006.0
2007-05-07 09:40:00,163.12,163.13,163.12,163.13,480300001.0
2007-05-07 09:41:00,163.13,163.13,163.12,163.13,228700000.0
2007-05-07 09:42:00,163.13,163.13,163.12,163.13,176000002.0
2007-05-07 09:43:00,163.13,163.13,163.11,163.125,930199993.0
2007-05-07 09:44:00,163.125,163.13,163.125,163.13,9500000.0
2007-05-07 09:45:00,163.13,163.13,163.13,163.13,41200000.0
2007-05-07 09:46:00,163.12,163.12,163.11,163.12,317699997.0
2007-05-07 09:47:00,163.12,163.12,163.11,163.12,323499998.0
2007-05-07 09:48:00,163.12,163.13,163.12,163.13,181900001.0
2007-05-07 09:49:00,163.13,163.14,163.13,163.14,203799998.0
2007-05-07 09:50:00,163.14,163.14,163.14,163.14,24000000.0
2007-05-07 09:51:00,163.14,163.15,163.135,163.15,151999999.0
2007-05-07 09:52:00,163.15,163.15,163.14,163.145,353699999.0
2007-05-07 09:53:00,163.15,163.16,163.145,163.15,110899999.0
2007-05-07 09:54:00,163.15,163.16,163.15,163.16,114900000.0
2007-05-07 09:55:00,163.16,163.16,163.15,163.16,291200002.0
2007-05-07 09:56:00,163.16,163.16,163.14,163.14,534499999.0
2007-05-07 09:57:00,163.15,163.15,163.15,163.15,10400000.0
2007-05-07 09:58:00,163.15,163.16,163.15,163.16,238700003.0
2007-05-07 09:59:00,163.155,163.17,163.15,163.17,280100001.0
2007-05-07 10:00:00,163.165,163.17,163.16,163.17,146500004.0
2007-05-07 10:01:00,163.17,163.17,163.16,163.16,355100007.0
2007-05-07 10:02:00,163.16,163.18,163.155,163.17,343199996.0
2007-05-07 10:03:00,163.17,163.18,163.17,163.18,255800000.0
2007-05-07 10:04:00,163.17,163.17,163.15,163.16,285000004.0
2007-05-07 10:05:00,163.16,163.16,163.16,163.16,16000000.0
2007-05-07 10:06:00,163.16,163.16,163.15,163.16,281300001.0
2007-05-07 10:07:00,163.16,163.16,163.16,163.16,23900000.0
2007-05-07 10:08:00,163.16,163.16,163.16,163.16,52800000.0
2007-05-07 10:09:00,163.16,163.16,163.13,163.15,1121900004.0
2007-05-07 10:10:00,163.15,163.15,163.15,163.15,159200002.0
2007-05-07 10:11:00,163.15,163.16,163.15,163.16,181100000.0
2007-05-07 10:12:00,163.16,163.17,163.16,163.16,201600000.0
2007-05-07 10:13:00,163.16,163.17,163.16,163.17,165799999.0
2007-05-07 10:14:00,163.17,163.17,163.16,163.17,228900003.0
2007-05-07 10:15:00,163.17,163.17,163.15,163.17,253799995.0
2007-05-07 10:16:00,163.17,163.17,163.17,163.17,16800000.0
2007-05-07 10:17:00,163.17,163.17,163.16,163.17,317099995.0
2007-05-07 10:18:00,163.17,163.17,163.12,163.13,1049799997.0
2007-05-07 10:19:00,163.14,163.15,163.14,163.14,184200000.0
2007-05-07 10:20:00,163.13,163.13,163.13,163.13,106700000.0
2007-05-07 10:21:00,163.13,163.13,163.12,163.12,683300002.0
2007-05-07 10:22:00,163.12,163.13,163.12,163.12,309599998.0
2007-05-07 10:23:00,163.13,163.13,163.12,163.12,581299999.0
2007-05-07 10:24:00,163.12,163.12,163.12,163.12,62100000.0
2007-05-07 10:25:00,163.12,163.12,163.12,163.12,6400000.0
2007-05-07 10:26:00,163.12,163.12,163.12,163.12,3200000.0
2007-05-07 10:27:00,163.12,163.12,163.11,163.115,194400001.0
2007-05-07 10:28:00,163.12,163.12,163.11,163.12,415099999.0
2007-05-07 10:29:00,163.13,163.13,163.11,163.13,316099998.0
2007-05-07 10:30:00,163.13,163.13,163.12,163.13,95100001.0
2007-05-07 10:31:00,163.13,163.13,163.13,163.13,46400000.0
2007-05-07 10:32:00,163.13,163.13,163.13,163.13,9600000.0
2007-05-07 10:33:00,163.13,163.15,163.13,163.15,219199999.0
2007-05-07 10:34:00,163.14,163.16,163.14,163.16,541899992.0
2007-05-07 10:35:00,163.16,163.16,163.15,163.15,434999997.0
2007-05-07 10:36:00,163.15,163.16,163.14,163.14,686100001.0
2007-05-07 10:37:00,163.15,163.16,163.14,163.15,871600010.0
2007-05-07 10:38:00,163.15,163.17,163.15,163.16,328300003.0
2007-05-07 10:39:00,163.16,163.17,163.16,163.17,206100002.0
2007-05-07 10:40:00,163.17,163.17,163.15,163.15,201699998.0
2007-05-07 10:41:00,163.15,163.17,163.15,163.16,675000007.0
2007-05-07 10:42:00,163.16,163.17,163.15,163.16,678599994.0
2007-05-07 10:43:00,163.17,163.17,163.14,163.15,794499998.0
2007-05-07 10:44:00,163.15,163.17,163.15,163.17,586700001.0
2007-05-07 10:45:00,163.17,163.19,163.17,163.19,91200000.0
2007-05-07 10:46:00,163.19,163.19,163.18,163.18,421099997.0
2007-05-07 10:47:00,163.18,163.19,163.18,163.18,193400001.0
2007-05-07 10:48:00,163.18,163.18,163.17,163.17,256199998.0
2007-05-07 10:49:00,163.18,163.18,163.15,163.17,498700003.0
2007-05-07 10:50:00,163.17,163.17,163.17,163.17,36000000.0
2007-05-07 10:51:00,163.17,163.18,163.17,163.18,25600000.0
2007-05-07 10:52:00,163.18,163.18,163.18,163.18,9600000.0
2007-05-07 10:53:00,163.19,163.19,163.18,163.19,431700002.0
2007-05-07 10:54:00,163.19,163.19,163.19,163.19,23200000.0
2007-05-07 10:55:00,163.19,163.19,163.18,163.19,88200001.0
2007-05-07 10:58:00,163.19,163.19,163.17,163.19,255100001.0
2007-05-07 10:59:00,163.18,163.18,163.17,163.18,320799996.0
2007-05-07 11:00:00,163.18,163.18,163.16,163.16,211699999.0
2007-05-07 11:01:00,163.16,163.16,163.15,163.16,439900005.0
2007-05-07 11:02:00,163.16,163.16,163.15,163.16,166400002.0
2007-05-07 11:03:00,163.16,163.16,163.14,163.15,161499998.0
2007-05-07 11:04:00,163.14,163.16,163.14,163.16,144700001.0
2007-05-07 11:05:00,163.16,163.16,163.15,163.15,484899993.0
2007-05-07 11:06:00,163.15,163.17,163.15,163.16,348099997.0
2007-05-07 11:07:00,163.16,163.16,163.16,163.16,103500000.0
2007-05-07 11:08:00,163.16,163.17,163.15,163.15,492699999.0
2007-05-07 11:09:00,163.15,163.16,163.14,163.14,162699999.0
2007-05-07 11:10:00,163.14,163.15,163.14,163.15,96599999.0
2007-05-07 11:11:00,163.15,163.15,163.15,163.15,22299999.0
2007-05-07 11:12:00,163.15,163.16,163.14,163.14,396399999.0
2007-05-07 11:13:00,163.15,163.16,163.14,163.16,305900000.0
2007-05-07 11:14:00,163.16,163.18,163.16,163.16,217000000.0
2007-05-07 11:15:00,163.16,163.16,163.16,163.16,137600000.0
2007-05-07 11:16:00,163.16,163.17,163.16,163.16,194600004.0
2007-05-07 11:17:00,163.165,163.17,163.16,163.17,160999996.0
2007-05-07 11:18:00,163.17,163.18,163.15,163.17,170500000.0
2007-05-07 11:19:00,163.17,163.17,163.16,163.165,252600002.0
2007-05-07 11:20:00,163.165,163.17,163.16,163.17,157800003.0
2007-05-07 11:21:00,163.165,163.18,163.16,163.18,252699993.0
2007-05-07 11:22:00,163.18,163.19,163.18,163.19,143999998.0
2007-05-07 11:23:00,163.19,163.2,163.18,163.18,573500011.0
2007-05-07 11:24:00,163.19,163.2,163.19,163.2,136600001.0
2007-05-07 11:25:00,163.2,163.2,163.2,163.2,50000000.0
2007-05-07 11:26:00,163.2,163.22,163.18,163.18,710599988.0
2007-05-07 11:27:00,163.19,163.19,163.18,163.19,53400000.0
2007-05-07 11:28:00,163.19,163.19,163.18,163.18,56200000.0
2007-05-07 11:29:00,163.185,163.21,163.18,163.2,350200006.0
2007-05-07 11:30:00,163.2,163.21,163.2,163.2,170699999.0
2007-05-07 11:31:00,163.2,163.2,163.195,163.2,307000000.0
2007-05-07 11:32:00,163.2,163.21,163.19,163.2,478299996.0
2007-05-07 11:33:00,163.21,163.21,163.2,163.2,191800006.0
2007-05-07 11:34:00,163.2,163.22,163.19,163.21,301000004.0
2007-05-07 11:35:00,163.21,163.21,163.19,163.2,828000004.0
2007-05-07 11:36:00,163.2,163.2,163.18,163.2,307100002.0
2007-05-07 11:37:00,163.2,163.2,163.2,163.2,19200000.0
2007-05-07 11:38:00,163.2,163.2,163.2,163.2,97900005.0
2007-05-07 11:39:00,163.2,163.2,163.2,163.2,93100005.0
2007-05-07 11:40:00,163.2,163.2,163.2,163.2,173400002.0
2007-05-07 11:41:00,163.2,163.2,163.2,163.2,175100008.0
2007-05-07 11:42:00,163.2,163.21,163.2,163.21,92200000.0
2007-05-07 11:43:00,163.21,163.21,163.19,163.2,431299998.0
2007-05-07 11:44:00,163.19,163.2,163.19,163.19,514399986.0
2007-05-07 11:45:00,163.19,163.19,163.19,163.19,253499993.0
2007-05-07 11:46:00,163.19,163.2,163.19,163.19,312999996.0
2007-05-07 11:47:00,163.19,163.2,163.19,163.2,156199998.0
2007-05-07 11:48:00,163.2,163.21,163.19,163.2,632000003.0
2007-05-07 11:49:00,163.21,163.22,163.21,163.21,522199984.0
2007-05-07 11:50:00,163.22,163.22,163.205,163.22,252499999.0
2007-05-07 11:51:00,163.22,163.23,163.205,163.21,743299993.0
2007-05-07 11:52:00,163.21,163.23,163.21,163.215,599199993.0
2007-05-07 11:53:00,163.215,163.22,163.215,163.22,318100001.0
2007-05-07 11:54:00,163.22,163.25,163.22,163.25,699499991.0
2007-05-07 11:55:00,163.25,163.28,163.24,163.28,843499993.0
2007-05-07 11:56:00,163.28,163.29,163.27,163.29,302200000.0
2007-05-07 11:57:00,163.28,163.28,163.28,163.28,99599997.0
2007-05-07 11:58:00,163.28,163.28,163.26,163.26,691399994.0
2007-05-07 11:59:00,163.26,163.28,163.26,163.27,1295999995.0
2007-05-07 12:00:00,163.28,163.29,163.26,163.28,1962000006.0
2007-05-07 12:01:00,163.29,163.29,163.25,163.27,887299984.0
2007-05-07 12:02:00,163.26,163.27,163.25,163.27,691799998.0
2007-05-07 12:03:00,163.26,163.28,163.26,163.28,435499991.0
2007-05-07 12:04:00,163.28,163.28,163.26,163.26,534599993.0
2007-05-07 12:05:00,163.26,163.27,163.26,163.27,297199996.0
2007-05-07 12:06:00,163.27,163.28,163.26,163.27,657599988.0
2007-05-07 12:07:00,163.27,163.28,163.25,163.26,977800005.0
2007-05-07 12:08:00,163.27,163.27,163.24,163.25,213900002.0
2007-05-07 12:09:00,163.24,163.25,163.24,163.25,190600000.0
2007-05-07 12:10:00,163.25,163.26,163.25,163.26,14400000.0
2007-05-07 12:11:00,163.26,163.26,163.25,163.25,32800000.0
2007-05-07 12:12:00,163.25,163.25,163.24,163.24,161300000.0
2007-05-07 12:13:00,163.24,163.25,163.23,163.24,197400001.0
2007-05-07 12:14:00,163.24,163.25,163.24,163.24,48400000.0
2007-05-07 12:15:00,163.24,163.25,163.24,163.24,66400000.0
2007-05-07 12:16:00,163.24,163.26,163.23,163.26,317800004.0
2007-05-07 12:17:00,163.26,163.26,163.26,163.26,19200000.0
2007-05-07 12:18:00,163.26,163.26,163.25,163.25,72000000.0
2007-05-07 12:19:00,163.25,163.25,163.25,163.25,19200000.0
2007-05-07 12:20:00,163.25,163.25,163.24,163.24,42400000.0
2007-05-07 12:21:00,163.24,163.25,163.23,163.24,122700000.0
2007-05-07 12:22:00,163.23,163.24,163.22,163.23,536100014.0
2007-05-07 12:23:00,163.23,163.24,163.225,163.23,58700000.0
2007-05-07 12:24:00,163.23,163.23,163.23,163.23,51900000.0
2007-05-07 12:25:00,163.23,163.24,163.22,163.23,621699997.0
2007-05-07 12:26:00,163.23,163.23,163.22,163.23,308699992.0
2007-05-07 12:27:00,163.23,163.24,163.23,163.23,248399998.0
2007-05-07 12:28:00,163.22,163.23,163.22,163.22,995300002.0
2007-05-07 12:29:00,163.22,163.23,163.21,163.22,1670599993.0
2007-05-07 12:30:00,163.22,163.22,163.2,163.2,1215099995.0
2007-05-07 12:31:00,163.2,163.22,163.2,163.22,1240100005.0
2007-05-07 12:32:00,163.22,163.22,163.21,163.22,95900002.0
2007-05-07 12:33:00,163.22,163.22,163.2,163.2,1021600022.0
2007-05-07 12:34:00,163.21,163.21,163.21,163.21,36800000.0
2007-05-07 12:35:00,163.21,163.22,163.21,163.22,924199982.0
2007-05-07 12:36:00,163.22,163.22,163.21,163.22,118800000.0
2007-05-07 12:37:00,163.23,163.23,163.22,163.22,27099999.0
2007-05-07 12:38:00,163.22,163.22,163.21,163.21,44599998.0
2007-05-07 12:39:00,163.21,163.23,163.21,163.22,824200002.0
2007-05-07 12:40:00,163.22,163.22,163.21,163.22,304699996.0
2007-05-07 12:41:00,163.22,163.22,163.21,163.21,519499997.0
2007-05-07 12:42:00,163.22,163.22,163.21,163.21,556899994.0
2007-05-07 12:43:00,163.21,163.23,163.21,163.22,1200400001.0
2007-05-07 12:44:00,163.22,163.23,163.22,163.22,839899997.0
2007-05-07 12:45:00,163.23,163.23,163.21,163.21,411200003.0
2007-05-07 12:46:00,163.22,163.23,163.22,163.23,477299999.0
2007-05-07 12:47:00,163.22,163.22,163.22,163.22,202999990.0
2007-05-07 12:48:00,163.22,163.22,163.2,163.2,378200006.0
2007-05-07 12:49:00,163.21,163.21,163.2,163.21,211600001.0
2007-05-07 12:50:00,163.21,163.22,163.2,163.21,734400003.0
2007-05-07 12:51:00,163.21,163.21,163.19,163.19,398999998.0
2007-05-07 12:52:00,163.19,163.2,163.19,163.2,28000000.0
2007-05-07 12:53:00,163.2,163.22,163.2,163.22,241099996.0
2007-05-07 12:54:00,163.21,163.22,163.2,163.21,460800004.0
2007-05-07 12:55:00,163.21,163.21,163.19,163.21,319399999.0
2007-05-07 12:56:00,163.21,163.21,163.18,163.19,986799996.0
2007-05-07 12:57:00,163.19,163.19,163.18,163.18,119799999.0
2007-05-07 12:58:00,163.18,163.19,163.18,163.19,114599999.0
2007-05-07 12:59:00,163.19,163.19,163.18,163.19,14400000.0
2007-05-07 13:00:00,163.18,163.19,163.175,163.19,211400000.0
2007-05-07 13:01:00,163.19,163.19,163.18,163.18,82400000.0
2007-05-07 13:02:00,163.17,163.18,163.17,163.18,81599998.0
2007-05-07 13:03:00,163.18,163.18,163.17,163.17,82000000.0
2007-05-07 13:04:00,163.17,163.19,163.17,163.19,246799994.0
2007-05-07 13:05:00,163.19,163.19,163.175,163.18,168800004.0
2007-05-07 13:06:00,163.19,163.19,163.18,163.19,141000000.0
2007-05-07 13:07:00,163.18,163.18,163.18,163.18,144299995.0
2007-05-07 13:08:00,163.18,163.19,163.16,163.165,624799992.0
2007-05-07 13:09:00,163.17,163.18,163.165,163.18,437200001.0
2007-05-07 13:10:00,163.18,163.19,163.18,163.19,1005399988.0
2007-05-07 13:11:00,163.19,163.2,163.18,163.18,553500006.0
2007-05-07 13:12:00,163.18,163.18,163.16,163.16,967499992.0
2007-05-07 13:13:00,163.16,163.2,163.15,163.19,590899993.0
2007-05-07 13:14:00,163.19,163.23,163.18,163.23,426399993.0
2007-05-07 13:15:00,163.23,163.24,163.225,163.23,391599984.0
2007-05-07 13:16:00,163.23,163.23,163.205,163.22,742099977.0
2007-05-07 13:17:00,163.22,163.24,163.22,163.24,407100001.0
2007-05-07 13:18:00,163.24,163.24,163.23,163.23,215600000.0
2007-05-07 13:19:00,163.24,163.24,163.23,163.23,184800000.0
2007-05-07 13:20:00,163.23,163.23,163.23,163.23,14400000.0
2007-05-07 13:21:00,163.23,163.25,163.23,163.25,111200000.0
2007-05-07 13:22:00,163.25,163.25,163.24,163.25,245700000.0
2007-05-07 13:23:00,163.25,163.26,163.25,163.26,24800000.0
2007-05-07 13:24:00,163.26,163.26,163.26,163.26,4600000.0
2007-05-07 13:25:00,163.25,163.26,163.25,163.25,267900002.0
2007-05-07 13:26:00,163.25,163.25,163.23,163.23,257900001.0
2007-05-07 13:27:00,163.24,163.26,163.24,163.25,269899997.0
2007-05-07 13:28:00,163.25,163.25,163.24,163.24,34400000.0
2007-05-07 13:29:00,163.24,163.25,163.24,163.25,91200000.0
2007-05-07 13:30:00,163.24,163.26,163.24,163.26,223400000.0
2007-05-07 13:31:00,163.26,163.28,163.26,163.27,619100000.0
2007-05-07 13:32:00,163.27,163.27,163.27,163.27,98800000.0
2007-05-07 13:33:00,163.27,163.29,163.27,163.28,156799999.0
2007-05-07 13:34:00,163.28,163.29,163.28,163.29,309300000.0
2007-05-07 13:35:00,163.29,163.29,163.28,163.29,151200000.0
2007-05-07 13:36:00,163.29,163.29,163.28,163.285,190300000.0
2007-05-07 13:37:00,163.285,163.3,163.28,163.29,273300000.0
2007-05-07 13:38:00,163.29,163.29,163.27,163.27,196599998.0
2007-05-07 13:39:00,163.27,163.28,163.27,163.27,149600000.0
2007-05-07 13:40:00,163.27,163.27,163.27,163.27,95200000.0
2007-05-07 13:41:00,163.27,163.28,163.255,163.26,667699996.0
2007-05-07 13:42:00,163.27,163.27,163.255,163.27,273700001.0
2007-05-07 13:43:00,163.27,163.27,163.26,163.27,200399996.0
2007-05-07 13:44:00,163.27,163.27,163.26,163.26,178900001.0
2007-05-07 13:45:00,163.26,163.26,163.26,163.26,245600000.0
2007-05-07 13:46:00,163.26,163.26,163.255,163.255,204300000.0
2007-05-07 13:47:00,163.255,163.28,163.255,163.28,479099997.0
2007-05-07 13:48:00,163.28,163.28,163.27,163.27,251800000.0
2007-05-07 13:49:00,163.27,163.27,163.265,163.265,77600000.0
2007-05-07 13:50:00,163.27,163.27,163.265,163.265,109600000.0
2007-05-07 13:51:00,163.28,163.28,163.27,163.28,331900000.0
2007-05-07 13:52:00,163.29,163.29,163.275,163.28,240999998.0
2007-05-07 13:53:00,163.28,163.28,163.26,163.26,744200003.0
2007-05-07 13:54:00,163.26,163.27,163.26,163.27,280700000.0
2007-05-07 13:55:00,163.27,163.28,163.265,163.28,717600005.0
2007-05-07 13:56:00,163.28,163.28,163.27,163.28,753099995.0
2007-05-07 13:57:00,163.27,163.27,163.27,163.27,237300000.0
2007-05-07 13:58:00,163.29,163.29,163.275,163.29,237300000.0
2007-05-07 13:59:00,163.29,163.29,163.29,163.29,36000000.0
2007-05-07 14:00:00,163.29,163.29,163.29,163.29,19600000.0
2007-05-07 14:01:00,163.29,163.29,163.265,163.28,554300001.0
2007-05-07 14:02:00,163.28,163.28,163.27,163.28,57600000.0
2007-05-07 14:03:00,163.28,163.28,163.28,163.28,36000000.0
2007-05-07 14:04:00,163.28,163.28,163.28,163.28,8800000.0
2007-05-07 14:05:00,163.28,163.29,163.28,163.28,109600000.0
2007-05-07 14:06:00,163.29,163.29,163.29,163.29,252400000.0
2007-05-07 14:07:00,163.29,163.29,163.275,163.28,157100000.0
2007-05-07 14:08:00,163.28,163.29,163.27,163.285,650400000.0
2007-05-07 14:09:00,163.285,163.29,163.285,163.29,198900000.0
2007-05-07 14:10:00,163.285,163.3,163.28,163.28,477400000.0
2007-05-07 14:11:00,163.28,163.29,163.28,163.29,243200001.0
2007-05-07 14:12:00,163.28,163.31,163.28,163.31,382200000.0
2007-05-07 14:13:00,163.31,163.31,163.3,163.3,313600000.0
2007-05-07 14:14:00,163.3,163.31,163.295,163.295,486899999.0
2007-05-07 14:15:00,163.3,163.3,163.285,163.285,333900000.0
2007-05-07 14:16:00,163.285,163.3,163.285,163.29,311499997.0
2007-05-07 14:17:00,163.295,163.295,163.265,163.27,527900000.0
2007-05-07 14:18:00,163.28,163.29,163.265,163.27,385999997.0
2007-05-07 14:19:00,163.27,163.28,163.265,163.28,288000000.0
2007-05-07 14:20:00,163.28,163.29,163.27,163.28,525400002.0
2007-05-07 14:21:00,163.28,163.28,163.27,163.28,318400000.0
2007-05-07 14:22:00,163.28,163.28,163.27,163.28,253600000.0
2007-05-07 14:23:00,163.28,163.28,163.275,163.28,152800000.0
2007-05-07 14:24:00,163.28,163.28,163.26,163.275,408100000.0
2007-05-07 14:25:00,163.28,163.28,163.25,163.255,464800000.0
2007-05-07 14:26:00,163.245,163.26,163.24,163.24,350100002.0
2007-05-07 14:27:00,163.24,163.27,163.235,163.27,420199994.0
2007-05-07 14:28:00,163.27,163.29,163.27,163.28,516999996.0
2007-05-07 14:29:00,163.27,163.29,163.27,163.28,318199999.0
2007-05-07 14:30:00,163.28,163.28,163.255,163.27,400299999.0
2007-05-07 14:31:00,163.27,163.28,163.26,163.28,666500000.0
2007-05-07 14:32:00,163.28,163.28,163.27,163.28,415599998.0
2007-05-07 14:33:00,163.28,163.325,163.28,163.315,680099998.0
2007-05-07 14:34:00,163.315,163.345,163.315,163.33,1610599990.0
2007-05-07 14:35:00,163.34,163.34,163.33,163.33,1057300000.0
2007-05-07 14:36:00,163.33,163.33,163.33,163.33,305700001.0
2007-05-07 14:37:00,163.33,163.335,163.315,163.33,1103899997.0
2007-05-07 14:38:00,163.325,163.34,163.315,163.335,1853200008.0
2007-05-07 14:39:00,163.335,163.35,163.335,163.34,1141100004.0
2007-05-07 14:40:00,163.34,163.34,163.31,163.31,534799996.0
2007-05-07 14:41:00,163.315,163.325,163.31,163.315,910999998.0
2007-05-07 14:42:00,163.31,163.31,163.305,163.31,840699994.0
2007-05-07 14:43:00,163.31,163.315,163.305,163.305,1400700014.0
2007-05-07 14:44:00,163.305,163.31,163.3,163.305,1353799982.0
2007-05-07 14:45:00,163.3,163.3,163.29,163.295,1215900000.0
2007-05-07 14:46:00,163.295,163.315,163.295,163.305,720400000.0
2007-05-07 14:47:00,163.305,163.315,163.305,163.31,748599997.0
2007-05-07 14:48:00,163.315,163.315,163.305,163.31,384700002.0
2007-05-07 14:49:00,163.31,163.32,163.305,163.32,628600004.0
2007-05-07 14:50:00,163.325,163.33,163.32,163.325,648099999.0
2007-05-07 14:51:00,163.325,163.33,163.32,163.325,732799996.0
2007-05-07 14:52:00,163.325,163.325,163.32,163.325,667600006.0
2007-05-07 14:53:00,163.325,163.33,163.315,163.32,992600008.0
2007-05-07 14:54:00,163.32,163.325,163.32,163.32,288999992.0
2007-05-07 14:55:00,163.31,163.325,163.31,163.325,1430300001.0
2007-05-07 14:56:00,163.325,163.33,163.315,163.325,1165699987.0
2007-05-07 14:57:00,163.325,163.33,163.32,163.325,964700002.0
2007-05-07 14:58:00,163.34,163.34,163.29,163.29,1299799998.0
2007-05-07 14:59:00,163.29,163.295,163.285,163.285,1299799998.0
2007-05-07 15:00:00,163.3,163.3,163.28,163.29,569699992.0
2007-05-07 15:01:00,163.29,163.29,163.28,163.285,569699992.0
2007-05-07 15:02:00,163.285,163.29,163.28,163.28,1089199992.0
2007-05-07 15:03:00,163.28,163.29,163.28,163.29,1607999997.0
2007-05-07 15:04:00,163.29,163.29,163.285,163.29,1222199997.0
2007-05-07 15:05:00,163.29,163.29,163.275,163.285,2094100007.0
2007-05-07 15:06:00,163.285,163.285,163.27,163.27,275299997.0
2007-05-07 15:07:00,163.27,163.27,163.265,163.27,146100000.0
2007-05-07 15:08:00,163.27,163.27,163.26,163.265,495699999.0
2007-05-07 15:09:00,163.265,163.27,163.26,163.27,203500000.0
2007-05-07 15:10:00,163.27,163.27,163.26,163.26,357100000.0
2007-05-07 15:11:00,163.26,163.26,163.24,163.25,1235999997.0
2007-05-07 15:12:00,163.25,163.28,163.25,163.26,471100002.0
2007-05-07 15:13:00,163.26,163.27,163.255,163.27,711199998.0
2007-05-07 15:14:00,163.27,163.27,163.255,163.26,355899998.0
2007-05-07 15:15:00,163.26,163.27,163.25,163.27,226800001.0
2007-05-07 15:16:00,163.27,163.27,163.25,163.26,604400001.0
2007-05-07 15:17:00,163.26,163.28,163.25,163.26,775399998.0
2007-05-07 15:18:00,163.26,163.27,163.26,163.27,222400000.0
2007-05-07 15:19:00,163.27,163.27,163.265,163.265,90000000.0
2007-05-07 15:20:00,163.27,163.27,163.26,163.26,197900001.0
2007-05-07 15:21:00,163.26,163.27,163.26,163.27,219100000.0
2007-05-07 15:22:00,163.26,163.27,163.255,163.27,150399999.0
2007-05-07 15:23:00,163.27,163.28,163.27,163.28,20000000.0
2007-05-07 15:24:00,163.28,163.28,163.265,163.265,108300000.0
2007-05-07 15:25:00,163.27,163.28,163.27,163.27,152800000.0
2007-05-07 15:26:00,163.27,163.28,163.26,163.27,183900000.0
2007-05-07 15:27:00,163.27,163.27,163.26,163.27,318699999.0
2007-05-07 15:28:00,163.27,163.27,163.26,163.26,257000001.0
2007-05-07 15:29:00,163.27,163.29,163.26,163.275,304100003.0
2007-05-07 15:30:00,163.275,163.29,163.26,163.27,703800006.0
2007-05-07 15:31:00,163.27,163.27,163.265,163.27,182500000.0
2007-05-07 15:32:00,163.27,163.27,163.27,163.27,93600000.0
2007-05-07 15:33:00,163.27,163.27,163.245,163.245,598499996.0
2007-05-07 15:34:00,163.245,163.25,163.245,163.25,155900000.0
2007-05-07 15:35:00,163.25,163.26,163.25,163.26,209400000.0
2007-05-07 15:36:00,163.26,163.28,163.26,163.28,427799996.0
2007-05-07 15:37:00,163.28,163.28,163.265,163.28,233099999.0
2007-05-07 15:38:00,163.28,163.28,163.28,163.28,72800000.0
2007-05-07 15:39:00,163.28,163.29,163.275,163.275,967199999.0
2007-05-07 15:40:00,163.275,163.29,163.255,163.255,646900004.0
2007-05-07 15:41:00,163.255,163.28,163.255,163.27,476099997.0
2007-05-07 15:42:00,163.27,163.285,163.27,163.28,286000000.0
2007-05-07 15:43:00,163.28,163.29,163.27,163.27,196300001.0
2007-05-07 15:44:00,163.27,163.28,163.27,163.28,142499999.0
2007-05-07 15:45:00,163.28,163.29,163.27,163.28,163000001.0
2007-05-07 15:46:00,163.275,163.29,163.27,163.275,415499997.0
2007-05-07 15:47:00,163.275,163.29,163.27,163.275,433700003.0
2007-05-07 15:48:00,163.28,163.29,163.275,163.275,254400001.0
2007-05-07 15:49:00,163.28,163.29,163.275,163.275,318299998.0
2007-05-07 15:50:00,163.275,163.28,163.275,163.275,192400000.0
2007-05-07 15:51:00,163.275,163.295,163.275,163.285,592599998.0
2007-05-07 15:52:00,163.285,163.29,163.285,163.285,338000000.0
2007-05-07 15:53:00,163.285,163.305,163.285,163.3,383599999.0
2007-05-07 15:54:00,163.295,163.305,163.295,163.3,370700000.0
2007-05-07 15:55:00,163.3,163.305,163.3,163.305,184399999.0
2007-05-07 15:56:00,163.3,163.31,163.3,163.305,99000000.0
2007-05-07 15:57:00,163.305,163.31,163.305,163.305,111200000.0
2007-05-07 15:58:00,163.305,163.305,163.305,163.305,186000001.0
2007-05-07 15:59:00,163.305,163.31,163.305,163.31,617700005.0
2007-05-07 16:00:00,163.31,163.31,163.295,163.295,1608199993.0
2007-05-07 16:01:00,163.295,163.3,163.295,163.295,685000003.0
2007-05-07 16:02:00,163.295,163.295,163.29,163.295,292899994.0
2007-05-07 16:03:00,163.295,163.305,163.295,163.295,528699996.0
2007-05-07 16:04:00,163.3,163.3,163.295,163.295,296800000.0
2007-05-07 16:05:00,163.295,163.295,163.285,163.285,121200000.0
2007-05-07 16:06:00,163.275,163.29,163.275,163.28,834899992.0
2007-05-07 16:07:00,163.28,163.29,163.28,163.285,537999996.0
2007-05-07 16:08:00,163.29,163.29,163.28,163.28,556799986.0
2007-05-07 16:09:00,163.28,163.29,163.28,163.28,556799986.0
2007-05-07 16:10:00,163.28,163.29,163.27,163.285,303100000.0
2007-05-07 16:11:00,163.285,163.29,163.27,163.28,461900003.0
2007-05-07 16:12:00,163.28,163.28,163.28,163.28,188100000.0
2007-05-07 16:13:00,163.28,163.29,163.27,163.27,819800001.0
2007-05-07 16:14:00,163.27,163.3,163.27,163.3,1470099996.0
2007-05-07 16:15:00,163.3,163.305,163.29,163.295,1084499991.0
2007-05-07 16:16:00,163.295,163.305,163.29,163.305,525099997.0
2007-05-07 16:17:00,163.305,163.315,163.305,163.305,646899998.0
2007-05-07 16:18:00,163.305,163.305,163.295,163.3,1538999993.0
2007-05-07 16:19:00,163.3,163.305,163.29,163.295,1203000009.0
2007-05-07 16:20:00,163.295,163.31,163.29,163.31,1612699986.0
2007-05-07 16:21:00,163.305,163.31,163.305,163.305,1095799993.0
2007-05-07 16:22:00,163.305,163.305,163.295,163.295,895299996.0
2007-05-07 16:23:00,163.29,163.305,163.29,163.3,1961500020.0
2007-05-07 16:24:00,163.3,163.3,163.3,163.3,941699991.0
2007-05-07 16:25:00,163.3,163.3,163.28,163.28,1297999997.0
2007-05-07 16:26:00,163.28,163.29,163.275,163.285,706299998.0
2007-05-07 16:27:00,163.285,163.29,163.27,163.28,783900007.0
2007-05-07 16:28:00,163.28,163.28,163.27,163.27,225499999.0
2007-05-07 16:29:00,163.27,163.28,163.27,163.27,366800001.0
2007-05-07 16:30:00,163.27,163.28,163.27,163.275,357399998.0
2007-05-07 16:31:00,163.28,163.28,163.27,163.28,69600000.0
2007-05-07 16:32:00,163.28,163.28,163.28,163.28,9600000.0
2007-05-07 16:33:00,163.27,163.28,163.25,163.25,553599995.0
2007-05-07 16:34:00,163.25,163.26,163.25,163.25,146799999.0
2007-05-07 16:35:00,163.25,163.26,163.25,163.26,129700000.0
2007-05-07 16:36:00,163.26,163.26,163.26,163.26,16800000.0
2007-05-07 16:37:00,163.26,163.27,163.25,163.26,796900004.0
2007-05-07 16:38:00,163.26,163.27,163.255,163.255,305800003.0
2007-05-07 16:39:00,163.27,163.27,163.27,163.27,32000000.0
2007-05-07 16:40:00,163.27,163.28,163.27,163.27,523200000.0
2007-05-07 16:41:00,163.27,163.27,163.27,163.27,72400000.0
2007-05-07 16:42:00,163.27,163.27,163.26,163.26,412900004.0
2007-05-07 16:43:00,163.26,163.27,163.255,163.255,465200008.0
2007-05-07 16:44:00,163.25,163.26,163.25,163.26,1055700017.0
2007-05-07 16:45:00,163.26,163.26,163.24,163.245,1055700017.0
2007-05-07 16:46:00,163.25,163.25,163.245,163.245,1339399992.0
2007-05-07 16:47:00,163.245,163.26,163.24,163.245,730900019.0
2007-05-07 16:48:00,163.25,163.25,163.24,163.245,850300002.0
2007-05-07 16:49:00,163.245,163.25,163.24,163.25,380699995.0
2007-05-07 16:50:00,163.25,163.26,163.245,163.26,521499993.0
2007-05-07 16:51:00,163.265,163.28,163.26,163.27,1696899991.0
2007-05-07 16:52:00,163.28,163.28,163.265,163.265,355200005.0
2007-05-07 16:53:00,163.265,163.28,163.265,163.28,473299993.0
2007-05-07 16:54:00,163.275,163.29,163.275,163.285,657500009.0
2007-05-07 16:55:00,163.285,163.295,163.275,163.285,1037799991.0
2007-05-07 16:56:00,163.285,163.29,163.275,163.28,734100000.0
2007-05-07 16:57:00,163.28,163.285,163.27,163.28,624500002.0
2007-05-07 16:58:00,163.28,163.305,163.275,163.305,1410599996.0
2007-05-07 16:59:00,163.3,163.32,163.3,163.315,1185900009.0
2007-05-07 17:00:00,163.305,163.32,163.28,163.29,1665400008.0
2007-05-07 17:01:00,163.29,163.305,163.29,163.295,663400009.0
2007-05-07 17:02:00,163.295,163.3,163.29,163.29,893999998.0
2007-05-07 17:03:00,163.29,163.295,163.285,163.295,719500009.0
2007-05-07 17:04:00,163.295,163.3,163.285,163.285,998699992.0
2007-05-07 17:05:00,163.285,163.295,163.285,163.295,662299992.0
2007-05-07 17:06:00,163.29,163.29,163.275,163.28,1301900003.0
2007-05-07 17:07:00,163.285,163.29,163.275,163.28,768600004.0
2007-05-07 17:08:00,163.28,163.29,163.275,163.285,640800001.0
2007-05-07 17:09:00,163.285,163.29,163.275,163.275,591299998.0
2007-05-07 17:10:00,163.275,163.28,163.27,163.28,354599998.0
2007-05-07 17:11:00,163.28,163.29,163.28,163.29,1025200002.0
2007-05-07 17:12:00,163.28,163.29,163.275,163.28,1025200002.0
2007-05-07 17:13:00,163.285,163.285,163.275,163.275,180200001.0
2007-05-07 17:14:00,163.28,163.29,163.28,163.28,753200004.0
2007-05-07 17:15:00,163.275,163.29,163.275,163.285,535100007.0
2007-05-07 17:16:00,163.285,163.29,163.285,163.285,645999999.0
2007-05-07 17:17:00,163.3,163.3,163.29,163.295,988700007.0
2007-05-07 17:18:00,163.3,163.31,163.295,163.295,1703799998.0
2007-05-07 17:19:00,163.295,163.31,163.29,163.295,974900009.0
2007-05-07 17:20:00,163.295,163.31,163.295,163.295,1645900014.0
2007-05-07 17:21:00,163.29,163.31,163.29,163.31,1132300003.0
2007-05-07 17:22:00,163.31,163.315,163.3,163.31,1132300003.0
2007-05-07 17:23:00,163.31,163.31,163.29,163.3,1821800016.0
2007-05-07 17:24:00,163.3,163.3,163.29,163.29,1178099996.0
2007-05-07 17:25:00,163.29,163.305,163.29,163.305,741399994.0
2007-05-07 17:26:00,163.3,163.345,163.3,163.345,1977299998.0
2007-05-07 17:27:00,163.34,163.36,163.34,163.36,1822100009.0
2007-05-07 17:28:00,163.36,163.36,163.355,163.355,1424900009.0
2007-05-07 17:29:00,163.355,163.365,163.355,163.355,528000007.0
2007-05-07 17:30:00,163.355,163.355,163.345,163.345,462200001.0
2007-05-07 17:31:00,163.34,163.35,163.34,163.34,1405599990.0
2007-05-07 17:32:00,163.34,163.365,163.34,163.365,880900003.0
2007-05-07 17:33:00,163.365,163.365,163.355,163.355,463499997.0
2007-05-07 17:34:00,163.355,163.36,163.35,163.35,898100001.0
2007-05-07 17:35:00,163.35,163.36,163.35,163.355,289299996.0
2007-05-07 17:36:00,163.36,163.37,163.355,163.37,1040100004.0
2007-05-07 17:37:00,163.37,163.38,163.37,163.38,66000000.0
2007-05-07 17:38:00,163.38,163.38,163.375,163.375,142100000.0
2007-05-07 17:39:00,163.375,163.38,163.365,163.37,74400000.0
2007-05-07 17:40:00,163.37,163.37,163.36,163.365,349000009.0
2007-05-07 17:41:00,163.37,163.37,163.365,163.37,118100000.0
2007-05-07 17:42:00,163.37,163.37,163.36,163.36,75600000.0
2007-05-07 17:43:00,163.36,163.365,163.355,163.36,191100000.0
2007-05-07 17:44:00,163.36,163.36,163.36,163.36,81600000.0
2007-05-07 17:45:00,163.36,163.36,163.345,163.35,202700000.0
2007-05-07 17:46:00,163.35,163.35,163.35,163.35,216800000.0
2007-05-07 17:47:00,163.35,163.35,163.34,163.35,155100002.0
2007-05-07 17:48:00,163.34,163.35,163.34,163.35,155199997.0
2007-05-07 17:49:00,163.355,163.36,163.345,163.36,640799996.0
2007-05-07 17:50:00,163.36,163.37,163.355,163.365,144100002.0
2007-05-07 17:51:00,163.365,163.365,163.36,163.36,61600000.0
2007-05-07 17:52:00,163.36,163.37,163.36,163.37,176400001.0
2007-05-07 17:53:00,163.37,163.37,163.355,163.36,150300002.0
2007-05-07 17:54:00,163.36,163.36,163.36,163.36,95600001.0
2007-05-07 17:55:00,163.36,163.37,163.36,163.37,389200000.0
2007-05-07 17:56:00,163.365,163.365,163.355,163.36,221299998.0
2007-05-07 17:57:00,163.355,163.36,163.35,163.35,160000002.0
2007-05-07 17:58:00,163.35,163.35,163.34,163.34,302299997.0
2007-05-07 17:59:00,163.35,163.35,163.325,163.35,397600005.0
2007-05-07 18:00:00,163.35,163.355,163.34,163.355,94200002.0
2007-05-07 18:01:00,163.355,163.36,163.35,163.35,12000000.0
2007-05-07 18:02:00,163.36,163.36,163.345,163.345,360799999.0
2007-05-07 18:03:00,163.345,163.36,163.345,163.355,380000002.0
2007-05-07 18:04:00,163.36,163.37,163.34,163.355,451100005.0
2007-05-07 18:05:00,163.355,163.36,163.355,163.36,37800000.0
2007-05-07 18:06:00,163.36,163.36,163.345,163.36,521200005.0
2007-05-07 18:07:00,163.36,163.36,163.36,163.36,74700000.0
2007-05-07 18:08:00,163.36,163.37,163.36,163.36,330000000.0
2007-05-07 18:09:00,163.36,163.36,163.345,163.35,251500001.0
2007-05-07 18:10:00,163.355,163.37,163.355,163.36,129699998.0
2007-05-07 18:11:00,163.36,163.36,163.35,163.35,595699995.0
2007-05-07 18:12:00,163.35,163.35,163.34,163.35,330299999.0
2007-05-07 18:13:00,163.36,163.38,163.35,163.36,402699998.0
2007-05-07 18:14:00,163.36,163.38,163.36,163.37,190900002.0
2007-05-07 18:15:00,163.375,163.385,163.37,163.375,54400000.0
2007-05-07 18:16:00,163.375,163.38,163.37,163.37,137100001.0
2007-05-07 18:17:00,163.38,163.38,163.38,163.38,120900000.0
2007-05-07 18:18:00,163.38,163.38,163.375,163.38,229300000.0
2007-05-07 18:19:00,163.38,163.38,163.38,163.38,38400000.0
2007-05-07 18:20:00,163.38,163.38,163.375,163.38,55800000.0
2007-05-07 18:21:00,163.38,163.38,163.375,163.375,285599992.0
2007-05-07 18:22:00,163.38,163.38,163.37,163.375,830299998.0
2007-05-07 18:23:00,163.375,163.38,163.365,163.38,505799994.0
2007-05-07 18:24:00,163.38,163.38,163.38,163.38,16800000.0
2007-05-07 18:25:00,163.37,163.37,163.37,163.37,49600000.0
2007-05-07 18:26:00,163.37,163.37,163.37,163.37,144400000.0
2007-05-07 18:27:00,163.37,163.38,163.365,163.37,105600000.0
2007-05-07 18:28:00,163.37,163.37,163.37,163.37,274000000.0
2007-05-07 18:29:00,163.37,163.37,163.365,163.365,89599999.0
2007-05-07 18:30:00,163.37,163.38,163.37,163.37,149599997.0
2007-05-07 18:31:00,163.37,163.37,163.35,163.36,813000003.0
2007-05-07 18:32:00,163.36,163.37,163.355,163.37,577799997.0
2007-05-07 18:33:00,163.37,163.37,163.355,163.355,195699998.0
2007-05-07 18:34:00,163.36,163.36,163.355,163.36,701299994.0
2007-05-07 18:35:00,163.36,163.36,163.355,163.355,276000000.0
2007-05-07 18:37:00,163.36,163.36,163.36,163.36,63900000.0
2007-05-07 18:38:00,163.355,163.36,163.355,163.36,322900001.0
2007-05-07 18:39:00,163.37,163.37,163.37,163.37,3200000.0
2007-05-07 18:40:00,163.37,163.37,163.355,163.37,320999998.0
2007-05-07 18:41:00,163.37,163.37,163.355,163.36,121699998.0
2007-05-07 18:42:00,163.36,163.36,163.36,163.36,2400000.0
2007-05-07 18:43:00,163.355,163.355,163.35,163.35,57800000.0
2007-05-07 18:44:00,163.35,163.36,163.35,163.355,179699998.0
2007-05-07 18:45:00,163.355,163.36,163.355,163.36,20500000.0
2007-05-07 18:46:00,163.36,163.39,163.36,163.37,433000001.0
2007-05-07 18:47:00,163.37,163.37,163.37,163.37,69200001.0
2007-05-07 18:48:00,163.38,163.38,163.37,163.37,347500000.0
2007-05-07 18:49:00,163.37,163.38,163.36,163.36,359599998.0
2007-05-07 18:50:00,163.36,163.36,163.355,163.36,87400000.0
2007-05-07 18:51:00,163.36,163.36,163.36,163.36,73600000.0
2007-05-07 18:52:00,163.36,163.36,163.36,163.36,305800000.0
2007-05-07 18:53:00,163.36,163.36,163.36,163.36,92800000.0
2007-05-07 18:54:00,163.36,163.36,163.355,163.36,241899999.0
2007-05-07 18:55:00,163.36,163.37,163.36,163.36,219900001.0
2007-05-07 18:56:00,163.36,163.36,163.355,163.355,273700000.0
2007-05-07 18:57:00,163.355,163.36,163.355,163.36,326599995.0
2007-05-07 18:58:00,163.36,163.37,163.36,163.36,597799993.0
2007-05-07 18:59:00,163.36,163.38,163.335,163.335,992000006.0
2007-05-07 19:00:00,163.34,163.35,163.31,163.33,1038899990.0
2007-05-07 19:01:00,163.32,163.33,163.3,163.31,1038899990.0
2007-05-07 19:02:00,163.31,163.32,163.31,163.32,70700000.0
2007-05-07 19:03:00,163.31,163.31,163.31,163.31,369299995.0
2007-05-07 19:04:00,163.31,163.32,163.31,163.32,658400000.0
2007-05-07 19:05:00,163.32,163.32,163.315,163.315,105200000.0
2007-05-07 19:06:00,163.315,163.33,163.315,163.32,170500001.0
2007-05-07 19:07:00,163.32,163.32,163.32,163.32,257399998.0
2007-05-07 19:08:00,163.32,163.32,163.32,163.32,17500000.0
2007-05-07 19:09:00,163.325,163.33,163.32,163.32,105100000.0
2007-05-07 19:10:00,163.32,163.32,163.315,163.315,84600000.0
2007-05-07 19:11:00,163.315,163.33,163.315,163.32,425799999.0
2007-05-07 19:12:00,163.32,163.33,163.32,163.32,442399994.0
2007-05-07 19:13:00,163.33,163.35,163.325,163.34,627500002.0
2007-05-07 19:14:00,163.34,163.36,163.335,163.35,915999994.0
2007-05-07 19:15:00,163.35,163.35,163.33,163.33,721799997.0
2007-05-07 19:16:00,163.325,163.34,163.325,163.34,449000003.0
2007-05-07 19:17:00,163.34,163.35,163.34,163.35,231500005.0
2007-05-07 19:18:00,163.35,163.35,163.34,163.34,205399994.0
2007-05-07 19:19:00,163.35,163.35,163.34,163.35,175499999.0
2007-05-07 19:20:00,163.35,163.36,163.34,163.35,238600001.0
2007-05-07 19:21:00,163.35,163.36,163.35,163.35,504900003.0
2007-05-07 19:22:00,163.35,163.35,163.345,163.345,252599999.0
2007-05-07 19:23:00,163.345,163.36,163.345,163.35,1331400002.0
2007-05-07 19:24:00,163.35,163.36,163.35,163.36,1286599997.0
2007-05-07 19:25:00,163.36,163.36,163.36,163.36,1400000.0
2007-05-07 19:26:00,163.36,163.36,163.355,163.36,150200000.0
2007-05-07 19:27:00,163.36,163.37,163.355,163.36,414200002.0
2007-05-07 19:28:00,163.36,163.36,163.35,163.355,105600002.0
2007-05-07 19:29:00,163.355,163.36,163.31,163.32,1504099999.0
2007-05-07 19:30:00,163.32,163.33,163.315,163.33,1056199990.0
2007-05-07 19:31:00,163.33,163.33,163.325,163.33,233400001.0
2007-05-07 19:32:00,163.33,163.35,163.33,163.34,1038000003.0
2007-05-07 19:33:00,163.34,163.36,163.34,163.35,941199998.0
2007-05-07 19:34:00,163.35,163.35,163.325,163.34,959699992.0
2007-05-07 19:35:00,163.34,163.34,163.32,163.325,507700002.0
2007-05-07 19:36:00,163.325,163.325,163.295,163.31,1816599988.0
2007-05-07 19:37:00,163.31,163.31,163.3,163.3,334400000.0
2007-05-07 19:38:00,163.3,163.345,163.3,163.335,1606700028.0
2007-05-07 19:39:00,163.335,163.35,163.335,163.34,1068299988.0
2007-05-07 19:40:00,163.34,163.36,163.34,163.36,569900000.0
2007-05-07 19:41:00,163.36,163.37,163.35,163.37,566600009.0
2007-05-07 19:42:00,163.37,163.37,163.37,163.37,34000000.0
2007-05-07 19:43:00,163.365,163.365,163.36,163.36,92800001.0
2007-05-07 19:44:00,163.36,163.37,163.355,163.37,498499999.0
2007-05-07 19:45:00,163.36,163.375,163.36,163.37,554299994.0
2007-05-07 19:46:00,163.37,163.37,163.37,163.37,85600000.0
2007-05-07 19:47:00,163.37,163.37,163.37,163.37,48000000.0
2007-05-07 19:48:00,163.37,163.375,163.36,163.36,401400006.0
2007-05-07 19:49:00,163.36,163.36,163.355,163.36,1036300010.0
2007-05-07 19:50:00,163.36,163.36,163.36,163.36,209599998.0
2007-05-07 19:51:00,163.36,163.36,163.36,163.36,180300000.0
2007-05-07 19:52:00,163.36,163.365,163.36,163.36,341500004.0
2007-05-07 19:53:00,163.36,163.36,163.36,163.36,52800001.0
2007-05-07 19:54:00,163.36,163.36,163.355,163.36,329900001.0
2007-05-07 19:55:00,163.355,163.365,163.355,163.365,128599999.0
2007-05-07 19:56:00,163.365,163.37,163.36,163.37,84100000.0
2007-05-07 19:57:00,163.37,163.37,163.37,163.37,46200000.0
2007-05-07 19:58:00,163.365,163.365,163.365,163.365,34000000.0
2007-05-07 19:59:00,163.37,163.38,163.37,163.38,87700000.0
2007-05-07 20:00:00,163.375,163.39,163.375,163.39,193700004.0
2007-05-07 20:01:00,163.39,163.39,163.37,163.38,788399999.0
2007-05-07 20:02:00,163.39,163.4,163.38,163.39,379999999.0
2007-05-07 20:03:00,163.39,163.4,163.38,163.38,755799994.0
2007-05-07 20:04:00,163.38,163.38,163.38,163.38,541200003.0
2007-05-07 20:05:00,163.385,163.385,163.385,163.385,1600000.0
2007-05-07 20:06:00,163.38,163.38,163.38,163.38,204399997.0
2007-05-07 20:07:00,163.38,163.38,163.38,163.38,546399994.0
2007-05-07 20:08:00,163.38,163.38,163.375,163.375,112000000.0
2007-05-07 20:09:00,163.38,163.38,163.375,163.375,50399999.0
2007-05-07 20:10:00,163.375,163.38,163.375,163.38,100700000.0
2007-05-07 20:11:00,163.38,163.38,163.36,163.365,787500011.0
2007-05-07 20:12:00,163.37,163.38,163.36,163.37,419199998.0
2007-05-07 20:13:00,163.37,163.38,163.37,163.37,350899992.0
2007-05-07 20:14:00,163.37,163.37,163.36,163.36,371000001.0
2007-05-07 20:15:00,163.36,163.36,163.355,163.36,165099999.0
2007-05-07 20:16:00,163.36,163.36,163.36,163.36,43199998.0
2007-05-07 20:17:00,163.36,163.37,163.36,163.365,108800000.0
2007-05-07 20:18:00,163.365,163.365,163.36,163.36,26400000.0
2007-05-07 20:19:00,163.36,163.36,163.355,163.355,373599999.0
2007-05-07 20:20:00,163.355,163.36,163.35,163.35,162000002.0
2007-05-07 20:21:00,163.35,163.355,163.35,163.35,261599999.0
2007-05-07 20:22:00,163.35,163.355,163.345,163.35,267300000.0
2007-05-07 20:23:00,163.345,163.355,163.345,163.35,122000000.0
2007-05-07 20:25:00,163.35,163.35,163.35,163.35,1600000.0
2007-05-07 20:26:00,163.35,163.35,163.33,163.34,193600000.0
2007-05-07 20:27:00,163.33,163.34,163.33,163.335,189599999.0
2007-05-07 20:28:00,163.34,163.34,163.33,163.34,182800001.0
2007-05-07 20:29:00,163.335,163.34,163.335,163.34,25000000.0
2007-05-07 20:30:00,163.34,163.36,163.34,163.36,308000006.0
2007-05-07 20:31:00,163.36,163.37,163.355,163.365,319899994.0
2007-05-07 20:32:00,163.365,163.37,163.36,163.36,287199999.0
2007-05-07 20:33:00,163.365,163.37,163.365,163.365,80799999.0
2007-05-07 20:34:00,163.365,163.37,163.365,163.37,146400003.0
2007-05-07 20:36:00,163.37,163.37,163.365,163.365,107200003.0
2007-05-07 20:37:00,163.365,163.37,163.365,163.37,21600000.0
2007-05-07 20:38:00,163.37,163.37,163.365,163.365,39200000.0
2007-05-07 20:39:00,163.36,163.375,163.36,163.37,115200001.0
2007-05-07 20:40:00,163.37,163.375,163.365,163.37,158400000.0
2007-05-07 20:41:00,163.37,163.37,163.365,163.37,90300000.0
2007-05-07 20:42:00,163.37,163.375,163.365,163.365,57600000.0
2007-05-07 20:43:00,163.365,163.37,163.36,163.365,29600001.0
2007-05-07 20:44:00,163.36,163.375,163.36,163.37,228000002.0
2007-05-07 20:45:00,163.37,163.385,163.37,163.385,255200000.0
2007-05-07 20:46:00,163.38,163.38,163.37,163.38,397599998.0
2007-05-07 20:47:00,163.38,163.38,163.355,163.36,875200003.0
2007-05-07 20:48:00,163.36,163.37,163.355,163.355,573599977.0
2007-05-07 20:49:00,163.36,163.36,163.36,163.36,203999997.0
2007-05-07 20:50:00,163.36,163.37,163.36,163.37,433599997.0
2007-05-07 20:51:00,163.37,163.37,163.36,163.36,775200011.0
2007-05-07 20:52:00,163.36,163.36,163.35,163.36,325600004.0
2007-05-07 20:53:00,163.36,163.36,163.35,163.35,735900006.0
2007-05-07 20:54:00,163.35,163.35,163.31,163.32,326299997.0
2007-05-07 20:55:00,163.32,163.34,163.32,163.34,231300002.0
2007-05-07 20:56:00,163.34,163.34,163.33,163.33,99199999.0
2007-05-07 20:57:00,163.33,163.34,163.325,163.34,1058400001.0
2007-05-07 20:58:00,163.34,163.35,163.32,163.33,720748672.0
2007-05-07 20:59:00,163.33,163.33,163.32,163.33,366699999.0
2007-05-07 21:00:00,163.33,163.34,163.325,163.34,1029499996.0
2007-05-07 21:01:00,163.34,163.36,163.34,163.36,591200009.0
2007-05-07 21:02:00,163.36,163.36,163.35,163.35,217600000.0
2007-05-07 21:03:00,163.36,163.36,163.36,163.36,138400005.0
2007-05-07 21:04:00,163.36,163.36,163.35,163.35,457300009.0
2007-05-07 21:05:00,163.36,163.36,163.355,163.355,390400010.0
2007-05-07 21:06:00,163.36,163.37,163.35,163.35,688500007.0
2007-05-07 21:07:00,163.35,163.35,163.33,163.35,344300000.0
2007-05-07 21:08:00,163.35,163.35,163.35,163.35,92200000.0
2007-05-07 21:09:00,163.35,163.35,163.32,163.32,427100011.0
2007-05-07 21:10:00,163.34,163.34,163.31,163.32,453500004.0
2007-05-07 21:11:00,163.33,163.33,163.32,163.32,171200000.0
2007-05-07 21:12:00,163.325,163.33,163.3,163.3,386300002.0
2007-05-07 21:13:00,163.3,163.31,163.295,163.31,1052299999.0
2007-05-07 21:14:00,163.31,163.31,163.3,163.305,148100000.0
2007-05-07 21:15:00,163.305,163.31,163.295,163.3,471200000.0
2007-05-07 21:16:00,163.295,163.32,163.295,163.32,433099996.0
2007-05-07 21:17:00,163.32,163.34,163.32,163.34,463600000.0
2007-05-07 21:18:00,163.34,163.34,163.33,163.33,243299999.0
2007-05-07 21:20:00,163.34,163.36,163.33,163.355,671600009.0
2007-05-07 21:21:00,163.355,163.36,163.355,163.36,59599999.0
2007-05-07 21:22:00,163.36,163.365,163.34,163.34,568299995.0
2007-05-07 21:23:00,163.34,163.36,163.34,163.35,277999998.0
2007-05-07 21:24:00,163.35,163.35,163.345,163.35,114900004.0
2007-05-07 21:25:00,163.35,163.35,163.35,163.35,237700000.0
2007-05-07 21:26:00,163.35,163.35,163.34,163.34,145600000.0
2007-05-07 21:28:00,163.34,163.35,163.335,163.34,248499999.0
2007-05-07 21:29:00,163.33,163.33,163.325,163.33,990299998.0
2007-05-07 21:30:00,163.33,163.34,163.315,163.34,433900004.0
2007-05-07 21:31:00,163.34,163.34,163.33,163.33,114300001.0
2007-05-07 21:32:00,163.34,163.34,163.325,163.34,247399997.0
2007-05-07 21:33:00,163.34,163.34,163.33,163.34,183099999.0
2007-05-07 21:34:00,163.34,163.36,163.34,163.35,193900001.0
2007-05-07 21:35:00,163.35,163.36,163.335,163.34,467599999.0
2007-05-07 21:36:00,163.35,163.35,163.34,163.35,391200000.0
2007-05-07 21:37:00,163.35,163.36,163.345,163.35,195399999.0
2007-05-07 21:38:00,163.35,163.36,163.34,163.34,296400000.0
2007-05-07 21:39:00,163.36,163.36,163.345,163.35,69099999.0
2007-05-07 21:40:00,163.35,163.35,163.35,163.35,56000000.0
2007-05-07 21:41:00,163.34,163.34,163.34,163.34,195200000.0
2007-05-07 21:42:00,163.34,163.36,163.34,163.36,527300001.0
2007-05-07 21:43:00,163.36,163.36,163.355,163.36,271500000.0
2007-05-07 21:44:00,163.36,163.36,163.36,163.36,1600000.0
2007-05-07 21:45:00,163.36,163.36,163.33,163.33,361500000.0
2007-05-07 21:46:00,163.335,163.35,163.33,163.33,705099992.0
2007-05-07 21:47:00,163.33,163.34,163.325,163.33,446500001.0
2007-05-07 21:48:00,163.325,163.34,163.32,163.34,197499999.0
2007-05-07 21:50:00,163.34,163.34,163.34,163.34,67500001.0
2007-05-07 21:51:00,163.34,163.34,163.325,163.33,255599998.0
2007-05-07 21:52:00,163.33,163.33,163.325,163.33,423599983.0
2007-05-07 21:53:00,163.33,163.33,163.33,163.33,52000000.0
2007-05-07 21:54:00,163.33,163.33,163.325,163.325,326400000.0
2007-05-07 21:55:00,163.325,163.34,163.325,163.33,415200000.0
2007-05-07 21:56:00,163.33,163.34,163.33,163.33,532799994.0
2007-05-07 21:57:00,163.33,163.34,163.325,163.335,908799993.0
2007-05-07 21:58:00,163.335,163.335,163.33,163.33,379099993.0
2007-05-07 21:59:00,163.33,163.33,163.325,163.33,941499971.0
2007-05-07 22:00:00,163.33,163.33,163.315,163.315,350299994.0
2007-05-07 22:01:00,163.31,163.34,163.31,163.33,1050399991.0
2007-05-07 22:02:00,163.33,163.33,163.315,163.32,350400004.0
2007-05-07 22:03:00,163.32,163.32,163.32,163.32,307200000.0
2007-05-07 22:04:00,163.32,163.33,163.315,163.33,583099995.0
2007-05-07 22:05:00,163.33,163.34,163.315,163.315,126400000.0
2007-05-07 22:06:00,163.32,163.33,163.315,163.32,81600000.0
2007-05-07 22:07:00,163.32,163.325,163.31,163.31,197100001.0
2007-05-07 22:08:00,163.31,163.32,163.31,163.32,96000000.0
2007-05-07 22:09:00,163.32,163.32,163.31,163.31,261600000.0
2007-05-07 22:10:00,163.31,163.33,163.3,163.315,536699994.0
2007-05-07 22:12:00,163.32,163.32,163.315,163.32,166400000.0
2007-05-07 22:13:00,163.315,163.32,163.315,163.32,200600000.0
2007-05-07 22:14:00,163.32,163.32,163.32,163.32,108000000.0
2007-05-07 22:15:00,163.32,163.32,163.305,163.32,1305899988.0
2007-05-07 22:16:00,163.32,163.32,163.31,163.315,205099999.0
2007-05-07 22:17:00,163.32,163.32,163.32,163.32,88000000.0
2007-05-07 22:18:00,163.32,163.32,163.305,163.305,315600002.0
2007-05-07 22:19:00,163.305,163.31,163.305,163.305,239600002.0
2007-05-07 22:20:00,163.31,163.32,163.31,163.32,540800008.0
2007-05-07 22:21:00,163.32,163.32,163.32,163.32,110400000.0
2007-05-07 22:22:00,163.32,163.32,163.31,163.315,487200010.0
2007-05-07 22:23:00,163.315,163.32,163.315,163.32,111399997.0
2007-05-07 22:25:00,163.32,163.32,163.32,163.32,110400002.0
2007-05-07 22:26:00,163.32,163.32,163.32,163.32,168000000.0
2007-05-07 22:27:00,163.32,163.32,163.32,163.32,196000000.0
2007-05-07 22:28:00,163.32,163.33,163.32,163.33,64000000.0
2007-05-07 22:29:00,163.33,163.33,163.32,163.33,342400003.0
2007-05-07 22:30:00,163.33,163.33,163.33,163.33,38400002.0
2007-05-07 22:31:00,163.33,163.33,163.32,163.32,198399998.0
2007-05-07 22:32:00,163.32,163.32,163.32,163.32,140000000.0
2007-05-07 22:33:00,163.32,163.32,163.31,163.32,815499986.0
2007-05-07 22:34:00,163.32,163.32,163.32,163.32,60599998.0
2007-05-07 22:35:00,163.32,163.33,163.32,163.32,257200001.0
2007-05-07 22:36:00,163.34,163.34,163.32,163.32,63200000.0
2007-05-07 22:37:00,163.31,163.32,163.31,163.32,248800002.0
2007-05-07 22:38:00,163.31,163.34,163.31,163.325,219000000.0
2007-05-07 22:39:00,163.34,163.35,163.33,163.35,176599998.0
2007-05-07 22:40:00,163.35,163.36,163.35,163.36,131999999.0
2007-05-07 22:41:00,163.35,163.35,163.33,163.335,513300004.0
2007-05-07 22:42:00,163.33,163.35,163.33,163.35,325500001.0
2007-05-07 22:43:00,163.35,163.35,163.31,163.34,257499998.0
2007-05-07 22:44:00,163.34,163.34,163.305,163.32,665399999.0
2007-05-07 22:45:00,163.33,163.35,163.33,163.35,363900003.0
2007-05-07 22:46:00,163.34,163.34,163.33,163.33,103200000.0
2007-05-07 22:47:00,163.33,163.34,163.32,163.34,259999996.0
2007-05-07 22:48:00,163.33,163.34,163.33,163.34,96799999.0
2007-05-07 22:49:00,163.34,163.34,163.34,163.34,73599999.0
2007-05-07 22:50:00,163.34,163.34,163.3,163.3,917799995.0
2007-05-07 22:51:00,163.3,163.32,163.3,163.31,1619300005.0
2007-05-07 22:52:00,163.32,163.32,163.31,163.31,352500001.0
2007-05-07 22:53:00,163.32,163.32,163.3,163.31,242299999.0
2007-05-07 22:54:00,163.32,163.32,163.32,163.32,98400000.0
2007-05-07 22:55:00,163.32,163.32,163.3,163.3,524400010.0
2007-05-07 22:56:00,163.315,163.32,163.305,163.315,376700000.0
2007-05-07 22:57:00,163.32,163.32,163.31,163.32,184400001.0
2007-05-07 22:58:00,163.32,163.33,163.32,163.32,529500000.0
2007-05-07 22:59:00,163.32,163.34,163.32,163.33,330800002.0
2007-05-07 23:00:00,163.33,163.35,163.31,163.32,226699999.0
2007-05-07 23:01:00,163.31,163.34,163.31,163.31,134700001.0
2007-05-07 23:02:00,163.32,163.34,163.31,163.33,280900003.0
2007-05-07 23:03:00,163.34,163.37,163.32,163.37,128399999.0
2007-05-07 23:04:00,163.37,163.39,163.33,163.36,226399999.0
2007-05-07 23:05:00,163.37,163.38,163.37,163.38,23200000.0
2007-05-07 23:06:00,163.37,163.37,163.33,163.33,116200000.0
2007-05-07 23:07:00,163.34,163.35,163.32,163.35,63200000.0
2007-05-07 23:08:00,163.33,163.35,163.33,163.34,45600000.0
2007-05-07 23:09:00,163.35,163.35,163.33,163.35,43100000.0
2007-05-07 23:10:00,163.35,163.35,163.33,163.34,60500001.0
2007-05-07 23:11:00,163.33,163.34,163.32,163.34,204600000.0
2007-05-07 23:12:00,163.34,163.34,163.3,163.34,163500000.0
2007-05-07 23:13:00,163.33,163.34,163.3,163.3,254699999.0
2007-05-07 23:14:00,163.31,163.31,163.28,163.29,227900000.0
2007-05-07 23:15:00,163.3,163.3,163.29,163.29,194400000.0
2007-05-07 23:16:00,163.29,163.3,163.28,163.28,106300000.0
2007-05-07 23:17:00,163.28,163.29,163.28,163.29,83000000.0
2007-05-07 23:18:00,163.29,163.29,163.28,163.28,151600003.0
2007-05-07 23:19:00,163.27,163.29,163.26,163.28,601700001.0
2007-05-07 23:20:00,163.29,163.29,163.28,163.28,178800004.0
2007-05-07 23:21:00,163.28,163.3,163.28,163.29,140500002.0
2007-05-07 23:22:00,163.3,163.32,163.3,163.31,176000000.0
2007-05-07 23:23:00,163.32,163.32,163.29,163.29,116600003.0
2007-05-07 23:24:00,163.31,163.31,163.31,163.31,59200001.0
2007-05-07 23:25:00,163.32,163.32,163.32,163.32,16000000.0
2007-05-07 23:26:00,163.32,163.32,163.3,163.3,82100003.0
2007-05-07 23:27:00,163.31,163.31,163.31,163.31,40000000.0
2007-05-07 23:28:00,163.32,163.32,163.29,163.29,60700001.0
2007-05-07 23:29:00,163.29,163.31,163.28,163.28,198300009.0
2007-05-07 23:30:00,163.31,163.31,163.31,163.31,16000000.0
2007-05-07 23:31:00,163.29,163.34,163.29,163.32,174600000.0
2007-05-07 23:32:00,163.32,163.32,163.3,163.32,97900000.0
2007-05-07 23:33:00,163.32,163.32,163.32,163.32,24000000.0
2007-05-07 23:34:00,163.32,163.32,163.29,163.3,210200000.0
2007-05-07 23:35:00,163.3,163.31,163.3,163.3,126399997.0
2007-05-07 23:36:00,163.31,163.31,163.29,163.29,143099999.0
2007-05-07 23:37:00,163.31,163.31,163.3,163.31,132799999.0
2007-05-07 23:38:00,163.31,163.31,163.31,163.31,32000000.0
2007-05-07 23:39:00,163.31,163.31,163.31,163.31,113599999.0
2007-05-07 23:40:00,163.31,163.32,163.31,163.31,101600000.0
2007-05-07 23:41:00,163.31,163.31,163.3,163.3,138300000.0
2007-05-07 23:42:00,163.32,163.33,163.3,163.31,166399999.0
2007-05-07 23:43:00,163.32,163.32,163.32,163.32,24000000.0
2007-05-07 23:44:00,163.32,163.32,163.31,163.31,24000000.0
2007-05-07 23:45:00,163.3,163.32,163.3,163.31,24000000.0
2007-05-07 23:46:00,163.32,163.32,163.32,163.32,24000000.0
2007-05-07 23:47:00,163.31,163.32,163.31,163.32,52800000.0
2007-05-07 23:48:00,163.32,163.32,163.31,163.31,83900000.0
2007-05-07 23:49:00,163.29,163.3,163.28,163.29,129499999.0
2007-05-07 23:50:00,163.29,163.3,163.29,163.3,25600000.0
2007-05-07 23:51:00,163.31,163.31,163.3,163.31,88799998.0
2007-05-07 23:52:00,163.31,163.31,163.3,163.3,127199999.0
2007-05-07 23:53:00,163.32,163.33,163.32,163.33,22400000.0
2007-05-07 23:54:00,163.3,163.3,163.3,163.3,22400000.0
2007-05-07 23:55:00,163.32,163.32,163.31,163.31,252799993.0
2007-05-07 23:56:00,163.3,163.31,163.3,163.3,252799993.0
2007-05-07 23:57:00,163.3,163.3,163.29,163.3,190399997.0
2007-05-07 23:58:00,163.3,163.3,163.29,163.29,68000000.0
2007-05-07 23:59:00,163.28,163.3,163.27,163.3,203799997.0
2007-05-08 00:00:00,163.3,163.3,163.27,163.28,185500000.0
2007-05-08 00:01:00,163.29,163.29,163.29,163.29,10400000.0
2007-05-08 00:02:00,163.3,163.3,163.29,163.29,63199999.0
2007-05-08 00:03:00,163.29,163.3,163.28,163.3,96799998.0
2007-05-08 00:04:00,163.3,163.3,163.3,163.3,25599999.0
2007-05-08 00:05:00,163.3,163.31,163.29,163.31,70400000.0
2007-05-08 00:06:00,163.31,163.31,163.3,163.31,62400000.0
2007-05-08 00:07:00,163.31,163.31,163.31,163.31,4800000.0
2007-05-08 00:08:00,163.31,163.31,163.31,163.31,800000.0
2007-05-08 00:09:00,163.31,163.32,163.31,163.31,177200002.0
2007-05-08 00:10:00,163.32,163.32,163.31,163.31,109600003.0
2007-05-08 00:11:00,163.33,163.33,163.33,163.33,187199997.0
2007-05-08 00:12:00,163.31,163.31,163.3,163.31,187199997.0
2007-05-08 00:13:00,163.31,163.31,163.3,163.31,36800000.0
2007-05-08 00:14:00,163.32,163.33,163.31,163.32,226400004.0
2007-05-08 00:15:00,163.32,163.32,163.3,163.31,131200002.0
2007-05-08 00:16:00,163.31,163.31,163.31,163.31,74400000.0
2007-05-08 00:17:00,163.31,163.31,163.31,163.31,20800000.0
2007-05-08 00:18:00,163.31,163.31,163.31,163.31,60000000.0
2007-05-08 00:19:00,163.31,163.32,163.31,163.32,22400000.0
2007-05-08 00:20:00,163.32,163.33,163.32,163.33,92799997.0
2007-05-08 00:21:00,163.33,163.33,163.33,163.33,28000000.0
2007-05-08 00:22:00,163.33,163.33,163.32,163.32,113599998.0
2007-05-08 00:23:00,163.32,163.33,163.32,163.33,77599998.0
2007-05-08 00:24:00,163.33,163.34,163.33,163.33,164000000.0
2007-05-08 00:25:00,163.32,163.32,163.32,163.32,71900000.0
2007-05-08 00:26:00,163.33,163.34,163.33,163.34,75200000.0
2007-05-08 00:27:00,163.34,163.34,163.34,163.34,47199998.0
2007-05-08 00:28:00,163.34,163.34,163.315,163.32,242899993.0
2007-05-08 00:29:00,163.315,163.34,163.315,163.33,137099997.0
2007-05-08 00:30:00,163.34,163.34,163.32,163.34,51099999.0
2007-05-08 00:31:00,163.34,163.34,163.32,163.33,322999997.0
2007-05-08 00:32:00,163.33,163.35,163.33,163.35,229799999.0
2007-05-08 00:33:00,163.35,163.35,163.35,163.35,20000000.0
2007-05-08 00:34:00,163.35,163.35,163.34,163.34,94400001.0
2007-05-08 00:35:00,163.34,163.34,163.34,163.34,71200000.0
2007-05-08 00:36:00,163.35,163.35,163.34,163.35,135200002.0
2007-05-08 00:37:00,163.34,163.35,163.34,163.35,102400000.0
2007-05-08 00:38:00,163.35,163.36,163.34,163.35,244699999.0
2007-05-08 00:39:00,163.35,163.35,163.34,163.34,42399999.0
2007-05-08 00:40:00,163.35,163.35,163.35,163.35,2400000.0
2007-05-08 00:41:00,163.37,163.37,163.34,163.34,216800005.0
2007-05-08 00:42:00,163.36,163.36,163.35,163.35,216800005.0
2007-05-08 00:43:00,163.35,163.35,163.34,163.34,36000001.0
2007-05-08 00:44:00,163.34,163.34,163.33,163.34,414299992.0
2007-05-08 00:45:00,163.34,163.36,163.33,163.34,330400000.0
2007-05-08 00:46:00,163.34,163.36,163.34,163.36,91199998.0
2007-05-08 00:47:00,163.35,163.35,163.33,163.35,514000005.0
2007-05-08 00:48:00,163.35,163.35,163.34,163.34,20000000.0
2007-05-08 00:49:00,163.34,163.36,163.32,163.33,1270200013.0
2007-05-08 00:50:00,163.33,163.33,163.32,163.33,282700006.0
2007-05-08 00:51:00,163.33,163.35,163.33,163.35,229599994.0
2007-05-08 00:52:00,163.35,163.37,163.32,163.33,329599998.0
2007-05-08 00:53:00,163.32,163.33,163.31,163.32,191899999.0
2007-05-08 00:54:00,163.33,163.33,163.3,163.31,267200000.0
2007-05-08 00:55:00,163.31,163.31,163.27,163.27,1243499999.0
2007-05-08 00:56:00,163.28,163.28,163.23,163.23,1413099992.0
2007-05-08 00:57:00,163.24,163.25,163.24,163.24,182400000.0
2007-05-08 00:58:00,163.24,163.24,163.215,163.24,896200001.0
2007-05-08 00:59:00,163.24,163.27,163.22,163.25,1169899988.0
2007-05-08 01:00:00,163.25,163.27,163.23,163.23,1241900019.0
2007-05-08 01:01:00,163.23,163.27,163.23,163.27,282800008.0
2007-05-08 01:02:00,163.27,163.3,163.26,163.28,671299991.0
2007-05-08 01:03:00,163.28,163.31,163.27,163.28,624599996.0
2007-05-08 01:04:00,163.27,163.28,163.25,163.26,305999999.0
2007-05-08 01:05:00,163.27,163.27,163.25,163.26,280800004.0
2007-05-08 01:06:00,163.26,163.26,163.26,163.26,300000004.0
2007-05-08 01:07:00,163.26,163.27,163.25,163.25,478300002.0
2007-05-08 01:08:00,163.25,163.26,163.24,163.26,663699993.0
2007-05-08 01:09:00,163.26,163.26,163.25,163.26,126100001.0
2007-05-08 01:10:00,163.26,163.26,163.25,163.25,122300000.0
2007-05-08 01:11:00,163.26,163.26,163.26,163.26,92800000.0
2007-05-08 01:12:00,163.25,163.26,163.25,163.26,231600000.0
2007-05-08 01:13:00,163.26,163.26,163.25,163.25,386700000.0
2007-05-08 01:14:00,163.25,163.25,163.25,163.25,85400002.0
2007-05-08 01:15:00,163.25,163.26,163.25,163.26,359900004.0
2007-05-08 01:16:00,163.26,163.27,163.26,163.27,159200000.0
2007-05-08 01:17:00,163.27,163.27,163.26,163.27,116700002.0
2007-05-08 01:18:00,163.27,163.27,163.25,163.27,737999995.0
2007-05-08 01:19:00,163.26,163.27,163.24,163.27,915100009.0
2007-05-08 01:20:00,163.28,163.3,163.28,163.29,465099998.0
2007-05-08 01:21:00,163.29,163.29,163.28,163.29,470499996.0
2007-05-08 01:22:00,163.29,163.31,163.29,163.31,206199998.0
2007-05-08 01:23:00,163.31,163.35,163.31,163.33,377199999.0
2007-05-08 01:24:00,163.33,163.33,163.26,163.3,726700006.0
2007-05-08 01:25:00,163.31,163.32,163.27,163.27,121600000.0
2007-05-08 01:26:00,163.3,163.3,163.3,163.3,121600000.0
2007-05-08 01:27:00,163.31,163.31,163.3,163.31,119999996.0
2007-05-08 01:28:00,163.31,163.31,163.29,163.29,216799998.0
2007-05-08 01:29:00,163.29,163.29,163.26,163.265,577700005.0
2007-05-08 01:30:00,163.29,163.3,163.28,163.28,638800001.0
2007-05-08 01:31:00,163.29,163.3,163.27,163.27,405699999.0
2007-05-08 01:32:00,163.27,163.28,163.25,163.27,974200004.0
2007-05-08 01:33:00,163.27,163.3,163.27,163.29,285500002.0
2007-05-08 01:34:00,163.29,163.31,163.28,163.3,788700003.0
2007-05-08 01:35:00,163.3,163.31,163.29,163.29,428799998.0
2007-05-08 01:36:00,163.29,163.31,163.28,163.3,521599994.0
2007-05-08 01:37:00,163.3,163.3,163.3,163.3,118400000.0
2007-05-08 01:38:00,163.3,163.3,163.3,163.3,36799999.0
2007-05-08 01:39:00,163.3,163.32,163.29,163.3,711200006.0
2007-05-08 01:40:00,163.29,163.3,163.29,163.3,405999993.0
2007-05-08 01:41:00,163.3,163.3,163.3,163.3,44000000.0
2007-05-08 01:42:00,163.3,163.3,163.3,163.3,124799995.0
2007-05-08 01:43:00,163.3,163.3,163.3,163.3,46399998.0
2007-05-08 01:44:00,163.3,163.3,163.29,163.3,182099999.0
2007-05-08 01:45:00,163.3,163.3,163.29,163.29,87900000.0
2007-05-08 01:46:00,163.29,163.3,163.28,163.28,112800000.0
2007-05-08 01:47:00,163.28,163.3,163.27,163.3,497800001.0
2007-05-08 01:48:00,163.29,163.3,163.27,163.29,395800001.0
2007-05-08 01:49:00,163.29,163.3,163.27,163.3,226699998.0
2007-05-08 01:50:00,163.3,163.35,163.3,163.3,761899996.0
2007-05-08 01:51:00,163.3,163.3,163.285,163.285,231200003.0
2007-05-08 01:52:00,163.285,163.29,163.28,163.285,129899997.0
2007-05-08 01:53:00,163.285,163.29,163.285,163.285,40200000.0
2007-05-08 01:54:00,163.29,163.29,163.285,163.285,3600000.0
2007-05-08 01:55:00,163.285,163.29,163.285,163.29,91999999.0
2007-05-08 01:56:00,163.3,163.32,163.29,163.31,263399995.0
2007-05-08 01:57:00,163.31,163.34,163.31,163.32,344899997.0
2007-05-08 01:58:00,163.32,163.32,163.31,163.32,242000000.0
2007-05-08 01:59:00,163.32,163.32,163.31,163.31,193400002.0
2007-05-08 02:00:00,163.31,163.32,163.3,163.32,813100008.0
2007-05-08 02:01:00,163.31,163.32,163.3,163.3,1189999984.0
2007-05-08 02:02:00,163.3,163.31,163.28,163.28,1471000010.0
2007-05-08 02:03:00,163.28,163.28,163.28,163.28,511300014.0
2007-05-08 02:04:00,163.28,163.28,163.27,163.28,138400002.0
2007-05-08 02:05:00,163.28,163.28,163.25,163.27,585400007.0
2007-05-08 02:06:00,163.27,163.28,163.26,163.28,961699996.0
2007-05-08 02:07:00,163.28,163.3,163.26,163.29,606600017.0
2007-05-08 02:08:00,163.29,163.31,163.28,163.31,390500000.0
2007-05-08 02:09:00,163.3,163.33,163.29,163.3,1095600009.0
2007-05-08 02:10:00,163.31,163.32,163.295,163.32,802600006.0
2007-05-08 02:11:00,163.31,163.32,163.28,163.31,423200007.0
2007-05-08 02:12:00,163.3,163.31,163.28,163.28,496399998.0
2007-05-08 02:13:00,163.28,163.28,163.27,163.28,577599996.0
2007-05-08 02:14:00,163.27,163.28,163.24,163.24,1767099993.0
2007-05-08 02:15:00,163.24,163.24,163.22,163.24,1204499983.0
2007-05-08 02:16:00,163.24,163.25,163.23,163.24,1255300004.0
2007-05-08 02:17:00,163.24,163.24,163.24,163.24,159599999.0
2007-05-08 02:18:00,163.24,163.26,163.24,163.26,195000001.0
2007-05-08 02:19:00,163.26,163.28,163.25,163.28,970499995.0
2007-05-08 02:20:00,163.28,163.3,163.27,163.27,700600002.0
2007-05-08 02:21:00,163.28,163.28,163.27,163.27,567099994.0
2007-05-08 02:22:00,163.27,163.3,163.27,163.28,1765699978.0
2007-05-08 02:23:00,163.28,163.29,163.27,163.29,481899997.0
2007-05-08 02:24:00,163.29,163.3,163.29,163.3,259099991.0
2007-05-08 02:25:00,163.29,163.3,163.27,163.29,846100005.0
2007-05-08 02:26:00,163.29,163.31,163.28,163.29,1284999993.0
2007-05-08 02:27:00,163.3,163.3,163.28,163.29,710399992.0
2007-05-08 02:28:00,163.29,163.29,163.28,163.28,410399995.0
2007-05-08 02:29:00,163.29,163.29,163.28,163.29,34300001.0
2007-05-08 02:30:00,163.29,163.3,163.28,163.29,395199997.0
2007-05-08 02:31:00,163.29,163.3,163.28,163.29,561699999.0
2007-05-08 02:32:00,163.29,163.29,163.29,163.29,25299999.0
2007-05-08 02:33:00,163.29,163.29,163.29,163.29,24500000.0
2007-05-08 02:34:00,163.29,163.3,163.28,163.29,210199996.0
2007-05-08 02:35:00,163.3,163.31,163.29,163.29,713899994.0
2007-05-08 02:36:00,163.3,163.34,163.3,163.32,809300009.0
2007-05-08 02:37:00,163.32,163.32,163.27,163.27,1317699997.0
2007-05-08 02:38:00,163.27,163.31,163.27,163.31,566200004.0
2007-05-08 02:39:00,163.31,163.34,163.31,163.33,778500008.0
2007-05-08 02:40:00,163.32,163.33,163.3,163.31,963800004.0
2007-05-08 02:41:00,163.3,163.33,163.3,163.31,733299996.0
2007-05-08 02:42:00,163.31,163.31,163.28,163.29,831999996.0
2007-05-08 02:43:00,163.29,163.29,163.26,163.27,1378000004.0
2007-05-08 02:44:00,163.27,163.29,163.27,163.28,599200011.0
2007-05-08 02:45:00,163.28,163.3,163.27,163.27,828899999.0
2007-05-08 02:46:00,163.29,163.31,163.29,163.3,546699996.0
2007-05-08 02:47:00,163.3,163.31,163.28,163.31,395799990.0
2007-05-08 02:48:00,163.32,163.32,163.3,163.3,582499995.0
2007-05-08 02:49:00,163.32,163.32,163.31,163.32,241899995.0
2007-05-08 02:50:00,163.32,163.32,163.28,163.29,419899998.0
2007-05-08 02:51:00,163.3,163.3,163.28,163.29,1678899987.0
2007-05-08 02:52:00,163.3,163.3,163.27,163.28,1121899985.0
2007-05-08 02:53:00,163.28,163.28,163.27,163.27,1746599975.0
2007-05-08 02:54:00,163.27,163.3,163.27,163.28,1156799982.0
2007-05-08 02:55:00,163.28,163.29,163.26,163.27,1868099966.0
2007-05-08 02:56:00,163.26,163.27,163.24,163.27,1309399985.0
2007-05-08 02:57:00,163.26,163.27,163.25,163.25,942099992.0
2007-05-08 02:58:00,163.25,163.26,163.23,163.24,1703600000.0
2007-05-08 02:59:00,163.25,163.27,163.25,163.25,512999995.0
2007-05-08 03:00:00,163.25,163.26,163.23,163.24,1019900007.0
2007-05-08 03:01:00,163.24,163.24,163.22,163.24,1664899997.0
2007-05-08 03:02:00,163.23,163.25,163.22,163.25,1705500008.0
2007-05-08 03:03:00,163.25,163.25,163.23,163.25,941900012.0
2007-05-08 03:04:00,163.25,163.25,163.24,163.24,710499996.0
2007-05-08 03:05:00,163.24,163.24,163.22,163.23,583400001.0
2007-05-08 03:06:00,163.22,163.23,163.22,163.22,548400001.0
2007-05-08 03:07:00,163.24,163.24,163.15,163.19,1485799993.0
2007-05-08 03:08:00,163.2,163.21,163.17,163.18,1485799993.0
2007-05-08 03:09:00,163.17,163.18,163.15,163.17,1485799993.0
2007-05-08 03:10:00,163.16,163.2,163.16,163.18,1807099988.0
2007-05-08 03:11:00,163.18,163.18,163.15,163.16,1030400008.0
2007-05-08 03:12:00,163.17,163.17,163.13,163.15,983399995.0
2007-05-08 03:13:00,163.15,163.16,163.14,163.16,1064799998.0
2007-05-08 03:14:00,163.16,163.16,163.16,163.16,495800003.0
2007-05-08 03:15:00,163.16,163.17,163.15,163.16,387000001.0
2007-05-08 03:16:00,163.15,163.16,163.12,163.13,765399996.0
2007-05-08 03:17:00,163.13,163.14,163.09,163.09,1921400001.0
2007-05-08 03:18:00,163.1,163.12,163.1,163.12,380800007.0
2007-05-08 03:19:00,163.12,163.12,163.1,163.11,557699999.0
2007-05-08 03:20:00,163.11,163.11,163.09,163.09,955400020.0
2007-05-08 03:21:00,163.1,163.1,163.08,163.1,571100005.0
2007-05-08 03:22:00,163.1,163.1,163.09,163.1,199299999.0
2007-05-08 03:23:00,163.1,163.1,163.09,163.09,184300000.0
2007-05-08 03:24:00,163.1,163.1,163.07,163.07,1367199997.0
2007-05-08 03:25:00,163.07,163.09,163.06,163.07,844299998.0
2007-05-08 03:26:00,163.07,163.1,163.07,163.09,859199996.0
2007-05-08 03:27:00,163.09,163.12,163.09,163.12,502899993.0
2007-05-08 03:28:00,163.12,163.13,163.12,163.13,329500002.0
2007-05-08 03:29:00,163.13,163.13,163.12,163.13,186500003.0
2007-05-08 03:30:00,163.13,163.15,163.12,163.12,1253299995.0
2007-05-08 03:31:00,163.12,163.13,163.08,163.09,950100006.0
2007-05-08 03:32:00,163.09,163.1,163.07,163.09,1071300005.0
2007-05-08 03:33:00,163.09,163.09,163.07,163.07,1661900005.0
2007-05-08 03:34:00,163.09,163.09,163.03,163.03,2067700001.0
2007-05-08 03:35:00,163.02,163.05,163.01,163.05,2067700001.0
2007-05-08 03:36:00,163.05,163.07,163.03,163.06,788100012.0
2007-05-08 03:37:00,163.04,163.09,163.04,163.09,737199992.0
2007-05-08 03:38:00,163.09,163.09,163.06,163.07,982699984.0
2007-05-08 03:39:00,163.07,163.08,163.07,163.08,317599993.0
2007-05-08 03:40:00,163.08,163.1,163.07,163.09,1083199997.0
2007-05-08 03:41:00,163.08,163.09,163.07,163.08,1229700002.0
2007-05-08 03:42:00,163.07,163.08,163.05,163.06,1229700002.0
2007-05-08 03:43:00,163.06,163.06,163.04,163.05,1397899982.0
2007-05-08 03:44:00,163.05,163.05,163.03,163.05,1285399993.0
2007-05-08 03:45:00,163.05,163.06,163.04,163.06,1254899999.0
2007-05-08 03:46:00,163.07,163.07,163.05,163.05,771700005.0
2007-05-08 03:47:00,163.05,163.05,163.04,163.04,1186999995.0
2007-05-08 03:48:00,163.04,163.07,163.04,163.07,527200001.0
2007-05-08 03:49:00,163.07,163.08,163.06,163.07,187100001.0
2007-05-08 03:50:00,163.07,163.08,163.07,163.07,719099999.0
2007-05-08 03:51:00,163.07,163.09,163.06,163.07,1030000003.0
2007-05-08 03:52:00,163.07,163.07,163.01,163.02,1654400011.0
2007-05-08 03:53:00,163.03,163.04,163.0,163.02,628700006.0
2007-05-08 03:54:00,163.02,163.02,163.01,163.02,442699993.0
2007-05-08 03:55:00,163.02,163.03,163.0,163.0,987200006.0
2007-05-08 03:56:00,163.0,163.02,163.0,163.02,980099994.0
2007-05-08 03:57:00,163.02,163.02,162.97,162.98,1697900004.0
2007-05-08 03:58:00,162.99,163.0,162.98,162.99,1347999985.0
2007-05-08 03:59:00,163.0,163.02,163.0,163.02,1347999985.0
2007-05-08 04:00:00,163.02,163.03,163.02,163.03,105999999.0
2007-05-08 04:01:00,163.04,163.06,163.03,163.03,1847300004.0
2007-05-08 04:02:00,163.03,163.06,163.03,163.03,1743900001.0
2007-05-08 04:03:00,163.03,163.05,163.02,163.04,1747700009.0
2007-05-08 04:04:00,163.04,163.06,163.04,163.06,454699998.0
2007-05-08 04:05:00,163.06,163.06,163.01,163.02,1954500000.0
2007-05-08 04:06:00,163.03,163.04,163.0,163.03,1416099992.0
2007-05-08 04:07:00,163.02,163.04,163.01,163.03,1416099992.0
2007-05-08 04:08:00,163.03,163.04,163.02,163.02,946899997.0
2007-05-08 04:09:00,163.02,163.04,163.01,163.02,946899997.0
2007-05-08 04:10:00,163.03,163.04,163.01,163.03,1045500007.0
2007-05-08 04:11:00,163.03,163.05,163.02,163.05,221299996.0
2007-05-08 04:12:00,163.05,163.07,163.05,163.07,802499992.0
2007-05-08 04:13:00,163.07,163.08,163.05,163.05,1333600000.0
2007-05-08 04:14:00,163.05,163.07,163.05,163.06,789299998.0
2007-05-08 04:15:00,163.06,163.07,163.04,163.05,1304299999.0
2007-05-08 04:16:00,163.05,163.05,163.03,163.04,1678400007.0
2007-05-08 04:17:00,163.05,163.07,163.05,163.07,834700000.0
2007-05-08 04:18:00,163.06,163.07,163.05,163.06,1066900004.0
2007-05-08 04:19:00,163.06,163.07,163.05,163.06,487899999.0
2007-05-08 04:20:00,163.06,163.08,163.06,163.07,748299995.0
2007-05-08 04:21:00,163.07,163.08,163.06,163.08,223799995.0
2007-05-08 04:22:00,163.08,163.11,163.08,163.1,700999999.0
2007-05-08 04:23:00,163.1,163.13,163.09,163.12,1477699988.0
2007-05-08 04:24:00,163.11,163.12,163.09,163.1,1499600002.0
2007-05-08 04:25:00,163.09,163.12,163.09,163.12,1458900005.0
2007-05-08 04:26:00,163.11,163.12,163.1,163.1,713499999.0
2007-05-08 04:27:00,163.11,163.12,163.09,163.12,425399999.0
2007-05-08 04:28:00,163.12,163.13,163.11,163.12,807999994.0
2007-05-08 04:29:00,163.12,163.13,163.12,163.12,311000002.0
2007-05-08 04:30:00,163.12,163.12,163.11,163.11,449199999.0
2007-05-08 04:31:00,163.11,163.11,163.09,163.09,600500004.0
2007-05-08 04:32:00,163.09,163.11,163.07,163.1,931500001.0
2007-05-08 04:33:00,163.09,163.1,163.065,163.08,1276500000.0
2007-05-08 04:34:00,163.07,163.1,163.07,163.09,771199992.0
2007-05-08 04:35:00,163.09,163.1,163.07,163.09,591300006.0
2007-05-08 04:36:00,163.08,163.09,163.06,163.08,2111200007.0
2007-05-08 04:37:00,163.08,163.09,163.07,163.09,857700000.0
2007-05-08 04:38:00,163.09,163.1,163.08,163.1,197299998.0
2007-05-08 04:39:00,163.1,163.1,163.09,163.09,43600002.0
2007-05-08 04:40:00,163.09,163.1,163.08,163.09,138500000.0
2007-05-08 04:41:00,163.1,163.1,163.08,163.09,251700000.0
2007-05-08 04:42:00,163.09,163.1,163.07,163.09,655500002.0
2007-05-08 04:43:00,163.09,163.11,163.09,163.1,1230400014.0
2007-05-08 04:44:00,163.12,163.14,163.11,163.14,1063899997.0
2007-05-08 04:45:00,163.13,163.15,163.12,163.13,1026800013.0
2007-05-08 04:46:00,163.14,163.16,163.14,163.16,659200002.0
2007-05-08 04:47:00,163.16,163.16,163.14,163.14,472500002.0
2007-05-08 04:48:00,163.15,163.16,163.15,163.16,469100005.0
2007-05-08 04:49:00,163.16,163.17,163.15,163.17,600999998.0
2007-05-08 04:50:00,163.17,163.17,163.17,163.17,231100001.0
2007-05-08 04:51:00,163.17,163.18,163.16,163.17,420000003.0
2007-05-08 04:52:00,163.17,163.18,163.16,163.18,407599999.0
2007-05-08 04:53:00,163.18,163.19,163.18,163.18,431100003.0
2007-05-08 04:54:00,163.18,163.2,163.17,163.19,574500003.0
2007-05-08 04:55:00,163.2,163.2,163.18,163.19,165299999.0
2007-05-08 04:56:00,163.19,163.2,163.19,163.19,138900004.0
2007-05-08 04:57:00,163.19,163.2,163.18,163.19,1142000002.0
2007-05-08 04:58:00,163.18,163.2,163.17,163.18,868999999.0
2007-05-08 04:59:00,163.18,163.2,163.16,163.16,514699995.0
2007-05-08 05:00:00,163.16,163.21,163.16,163.18,849900000.0
2007-05-08 05:01:00,163.19,163.2,163.17,163.19,1232300011.0
2007-05-08 05:02:00,163.19,163.19,163.16,163.19,1171799985.0
2007-05-08 05:03:00,163.19,163.19,163.16,163.17,1293699989.0
2007-05-08 05:04:00,163.17,163.19,163.17,163.18,212099996.0
2007-05-08 05:05:00,163.18,163.18,163.18,163.18,67000000.0
2007-05-08 05:06:00,163.18,163.18,163.18,163.18,3200000.0
2007-05-08 05:07:00,163.17,163.18,163.14,163.14,728299989.0
2007-05-08 05:08:00,163.15,163.15,163.13,163.14,479199996.0
2007-05-08 05:09:00,163.14,163.14,163.11,163.13,479199996.0
2007-05-08 05:10:00,163.12,163.13,163.12,163.13,298599996.0
2007-05-08 05:11:00,163.14,163.14,163.12,163.13,776799987.0
2007-05-08 05:12:00,163.13,163.13,163.12,163.13,625999989.0
2007-05-08 05:13:00,163.14,163.14,163.13,163.14,402299996.0
2007-05-08 05:14:00,163.15,163.15,163.13,163.14,481599991.0
2007-05-08 05:15:00,163.14,163.14,163.12,163.13,568699990.0
2007-05-08 05:16:00,163.13,163.14,163.1,163.11,913799978.0
2007-05-08 05:17:00,163.11,163.13,163.1,163.1,1257999990.0
2007-05-08 05:18:00,163.11,163.11,163.09,163.1,673400005.0
2007-05-08 05:19:00,163.11,163.11,163.05,163.07,1345299998.0
2007-05-08 05:20:00,163.07,163.08,163.01,163.02,839199993.0
2007-05-08 05:21:00,163.03,163.04,163.01,163.02,839199993.0
2007-05-08 05:22:00,163.0,163.02,163.0,163.02,839199993.0
2007-05-08 05:23:00,163.02,163.02,163.01,163.02,673100005.0
2007-05-08 05:24:00,163.03,163.04,163.0,163.01,1110599971.0
2007-05-08 05:25:00,163.01,163.02,162.99,162.99,1454499998.0
2007-05-08 05:26:00,163.0,163.01,162.99,162.99,1498900001.0
2007-05-08 05:27:00,162.99,163.01,162.99,163.01,1536299991.0
2007-05-08 05:28:00,163.01,163.02,163.0,163.0,638899989.0
2007-05-08 05:29:00,163.02,163.02,162.99,163.0,2004700026.0
2007-05-08 05:30:00,162.99,163.02,162.99,163.01,1871699993.0
2007-05-08 05:31:00,163.02,163.04,162.99,163.03,1033600000.0
2007-05-08 05:32:00,163.04,163.04,163.02,163.02,1831499972.0
2007-05-08 05:33:00,163.01,163.03,163.01,163.01,1140999996.0
2007-05-08 05:34:00,163.02,163.03,163.0,163.0,724599990.0
2007-05-08 05:35:00,163.0,163.01,162.98,162.99,1357499980.0
2007-05-08 05:36:00,162.98,163.0,162.98,162.99,1158099999.0
2007-05-08 05:37:00,163.0,163.01,162.99,163.0,305600001.0
2007-05-08 05:38:00,163.0,163.01,162.98,163.01,642699993.0
2007-05-08 05:39:00,163.0,163.02,162.99,163.0,540599994.0
2007-05-08 05:40:00,163.0,163.01,162.99,163.0,933999974.0
2007-05-08 05:41:00,163.0,163.02,163.0,163.0,1320599990.0
2007-05-08 05:42:00,163.0,163.02,163.0,163.01,502499989.0
2007-05-08 05:43:00,163.01,163.02,163.01,163.01,619499995.0
2007-05-08 05:44:00,163.01,163.03,163.01,163.02,906299991.0
2007-05-08 05:45:00,163.02,163.02,163.02,163.02,674200024.0
2007-05-08 05:46:00,163.02,163.02,163.02,163.02,163400002.0
2007-05-08 05:47:00,163.02,163.04,163.01,163.02,1720200005.0
2007-05-08 05:48:00,163.01,163.04,163.01,163.03,684799997.0
2007-05-08 05:49:00,163.03,163.03,163.03,163.03,716599977.0
2007-05-08 05:50:00,163.03,163.04,163.02,163.02,838700001.0
2007-05-08 05:51:00,163.03,163.04,163.02,163.04,328499991.0
2007-05-08 05:52:00,163.02,163.04,163.02,163.02,1071500000.0
2007-05-08 05:53:00,163.04,163.04,163.02,163.04,507699997.0
2007-05-08 05:54:00,163.04,163.04,163.04,163.04,295299995.0
2007-05-08 05:55:00,163.04,163.04,163.04,163.04,108699998.0
2007-05-08 05:56:00,163.04,163.04,163.03,163.04,134199998.0
2007-05-08 05:57:00,163.04,163.06,163.04,163.05,545399988.0
2007-05-08 05:58:00,163.06,163.06,163.06,163.06,350399992.0
2007-05-08 05:59:00,163.06,163.06,163.06,163.06,448399983.0
2007-05-08 06:00:00,163.06,163.07,163.05,163.05,568299982.0
2007-05-08 06:01:00,163.06,163.07,163.05,163.07,189299997.0
2007-05-08 06:02:00,163.06,163.07,163.06,163.07,226099991.0
2007-05-08 06:03:00,163.07,163.08,163.06,163.07,1041199993.0
2007-05-08 06:04:00,163.07,163.09,163.06,163.09,836099993.0
2007-05-08 06:05:00,163.09,163.09,163.07,163.07,348699995.0
2007-05-08 06:06:00,163.07,163.1,163.07,163.09,213299998.0
2007-05-08 06:07:00,163.09,163.09,163.08,163.09,112199997.0
2007-05-08 06:08:00,163.09,163.1,163.07,163.09,1163300003.0
2007-05-08 06:09:00,163.1,163.11,163.09,163.1,829699992.0
2007-05-08 06:10:00,163.1,163.11,163.09,163.09,822999995.0
2007-05-08 06:11:00,163.1,163.1,163.09,163.09,508000001.0
2007-05-08 06:12:00,163.1,163.11,163.09,163.09,1325299991.0
2007-05-08 06:13:00,163.1,163.1,163.08,163.1,315700000.0
2007-05-08 06:14:00,163.1,163.1,163.09,163.1,658599990.0
2007-05-08 06:15:00,163.1,163.11,163.1,163.1,536499986.0
2007-05-08 06:16:00,163.1,163.1,163.08,163.09,415599990.0
2007-05-08 06:17:00,163.09,163.09,163.05,163.05,850900001.0
2007-05-08 06:18:00,163.06,163.07,163.06,163.06,488199992.0
2007-05-08 06:19:00,163.07,163.07,163.06,163.06,475299991.0
2007-05-08 06:20:00,163.06,163.07,163.05,163.06,622500002.0
2007-05-08 06:21:00,163.06,163.07,163.06,163.07,564099991.0
2007-05-08 06:22:00,163.07,163.07,163.05,163.05,850499977.0
2007-05-08 06:23:00,163.06,163.07,163.05,163.06,874899996.0
2007-05-08 06:24:00,163.05,163.06,163.04,163.05,539999991.0
2007-05-08 06:25:00,163.04,163.06,163.04,163.05,706100010.0
2007-05-08 06:26:00,163.05,163.05,163.04,163.04,495399999.0
2007-05-08 06:27:00,163.04,163.05,163.04,163.04,608200010.0
2007-05-08 06:28:00,163.04,163.07,163.04,163.07,754799998.0
2007-05-08 06:29:00,163.07,163.08,163.05,163.05,628899986.0
2007-05-08 06:30:00,163.05,163.07,163.04,163.07,1427800016.0
2007-05-08 06:31:00,163.08,163.08,163.07,163.08,823899990.0
2007-05-08 06:32:00,163.09,163.11,163.08,163.08,552399993.0
2007-05-08 06:33:00,163.08,163.11,163.07,163.11,887699991.0
2007-05-08 06:34:00,163.11,163.13,163.1,163.13,417600001.0
2007-05-08 06:35:00,163.13,163.16,163.13,163.15,836399999.0
2007-05-08 06:36:00,163.18,163.18,163.13,163.15,1387399992.0
2007-05-08 06:37:00,163.15,163.17,163.14,163.15,1157900000.0
2007-05-08 06:38:00,163.15,163.16,163.15,163.16,484299995.0
2007-05-08 06:39:00,163.16,163.17,163.16,163.17,296200008.0
2007-05-08 06:40:00,163.16,163.16,163.15,163.15,210499994.0
2007-05-08 06:41:00,163.14,163.15,163.13,163.14,313899997.0
2007-05-08 06:42:00,163.13,163.14,163.13,163.14,324500002.0
2007-05-08 06:43:00,163.14,163.14,163.11,163.11,224900004.0
2007-05-08 06:44:00,163.11,163.12,163.11,163.12,509900002.0
2007-05-08 06:45:00,163.12,163.12,163.11,163.12,175099997.0
2007-05-08 06:46:00,163.12,163.12,163.12,163.12,491699983.0
2007-05-08 06:47:00,163.12,163.12,163.11,163.11,400899995.0
2007-05-08 06:48:00,163.11,163.16,163.11,163.16,628800007.0
2007-05-08 06:49:00,163.16,163.17,163.14,163.17,818199995.0
2007-05-08 06:50:00,163.17,163.17,163.16,163.17,420300002.0
2007-05-08 06:51:00,163.17,163.17,163.16,163.16,97800002.0
2007-05-08 06:52:00,163.17,163.17,163.17,163.17,38200002.0
2007-05-08 06:53:00,163.17,163.17,163.15,163.17,438900003.0
2007-05-08 06:54:00,163.17,163.17,163.14,163.14,443500002.0
2007-05-08 06:55:00,163.15,163.16,163.14,163.15,201799999.0
2007-05-08 06:57:00,163.14,163.15,163.13,163.13,311199996.0
2007-05-08 06:58:00,163.14,163.14,163.13,163.13,259500000.0
2007-05-08 06:59:00,163.13,163.14,163.13,163.14,240900000.0
2007-05-08 07:00:00,163.14,163.14,163.14,163.14,143600001.0
2007-05-08 07:01:00,163.14,163.14,163.12,163.13,804200016.0
2007-05-08 07:02:00,163.13,163.13,163.13,163.13,4800000.0
2007-05-08 07:03:00,163.13,163.13,163.12,163.13,70500000.0
2007-05-08 07:04:00,163.12,163.13,163.12,163.13,337900003.0
2007-05-08 07:05:00,163.13,163.15,163.13,163.15,829999989.0
2007-05-08 07:06:00,163.15,163.15,163.14,163.15,136099997.0
2007-05-08 07:07:00,163.15,163.15,163.15,163.15,14400000.0
2007-05-08 07:08:00,163.15,163.15,163.12,163.14,728999990.0
2007-05-08 07:09:00,163.14,163.14,163.13,163.13,391199993.0
2007-05-08 07:10:00,163.14,163.16,163.14,163.16,60100001.0
2007-05-08 07:11:00,163.15,163.16,163.15,163.16,162499994.0
2007-05-08 07:12:00,163.16,163.16,163.15,163.15,162499994.0
2007-05-08 07:13:00,163.17,163.17,163.15,163.15,213700006.0
2007-05-08 07:14:00,163.16,163.16,163.16,163.16,28800000.0
2007-05-08 07:15:00,163.16,163.17,163.15,163.15,309299997.0
2007-05-08 07:16:00,163.15,163.15,163.15,163.15,157200001.0
2007-05-08 07:17:00,163.15,163.16,163.14,163.16,1083400007.0
2007-05-08 07:18:00,163.16,163.18,163.15,163.16,996900003.0
2007-05-08 07:19:00,163.16,163.17,163.15,163.16,536300004.0
2007-05-08 07:20:00,163.17,163.17,163.155,163.16,794399995.0
2007-05-08 07:21:00,163.17,163.17,163.15,163.15,493600001.0
2007-05-08 07:22:00,163.15,163.18,163.15,163.18,583199997.0
2007-05-08 07:23:00,163.18,163.19,163.16,163.18,417499998.0
2007-05-08 07:24:00,163.18,163.2,163.18,163.19,893299993.0
2007-05-08 07:25:00,163.2,163.2,163.18,163.19,792499997.0
2007-05-08 07:26:00,163.19,163.2,163.19,163.2,218200000.0
2007-05-08 07:27:00,163.19,163.21,163.19,163.2,401000000.0
2007-05-08 07:28:00,163.21,163.23,163.19,163.21,933899999.0
2007-05-08 07:29:00,163.2,163.24,163.19,163.22,1016899999.0
2007-05-08 07:30:00,163.2,163.25,163.2,163.24,871399991.0
2007-05-08 07:31:00,163.23,163.24,163.22,163.22,399800000.0
2007-05-08 07:32:00,163.22,163.23,163.22,163.23,265500000.0
2007-05-08 07:33:00,163.23,163.23,163.22,163.22,475699990.0
2007-05-08 07:34:00,163.23,163.23,163.23,163.23,28800000.0
2007-05-08 07:35:00,163.22,163.22,163.21,163.21,130099996.0
2007-05-08 07:36:00,163.21,163.22,163.21,163.21,242399997.0
2007-05-08 07:37:00,163.22,163.22,163.2,163.21,247800001.0
2007-05-08 07:38:00,163.21,163.21,163.2,163.21,95200000.0
2007-05-08 07:39:00,163.21,163.22,163.21,163.22,254900000.0
2007-05-08 07:40:00,163.22,163.23,163.21,163.22,295600002.0
2007-05-08 07:41:00,163.22,163.22,163.21,163.22,72100000.0
2007-05-08 07:42:00,163.21,163.22,163.2,163.21,249000003.0
2007-05-08 07:43:00,163.22,163.23,163.21,163.23,319199994.0
2007-05-08 07:44:00,163.23,163.23,163.21,163.21,517000007.0
2007-05-08 07:45:00,163.23,163.23,163.22,163.22,45000000.0
2007-05-08 07:46:00,163.21,163.23,163.2,163.215,1100999990.0
2007-05-08 07:47:00,163.23,163.26,163.22,163.25,390399998.0
2007-05-08 07:48:00,163.25,163.26,163.23,163.24,829699995.0
2007-05-08 07:49:00,163.24,163.25,163.22,163.23,631600000.0
2007-05-08 07:50:00,163.22,163.23,163.22,163.23,491400008.0
2007-05-08 07:51:00,163.23,163.24,163.22,163.23,694299995.0
2007-05-08 07:52:00,163.22,163.22,163.19,163.2,1298300012.0
2007-05-08 07:53:00,163.2,163.22,163.2,163.22,643299995.0
2007-05-08 07:54:00,163.22,163.22,163.2,163.22,1223600001.0
2007-05-08 07:55:00,163.21,163.21,163.18,163.2,1339499989.0
2007-05-08 07:56:00,163.2,163.2,163.19,163.19,809999990.0
2007-05-08 07:57:00,163.19,163.23,163.19,163.22,933899995.0
2007-05-08 07:58:00,163.22,163.23,163.19,163.21,867300008.0
2007-05-08 07:59:00,163.21,163.21,163.21,163.21,51600000.0
2007-05-08 08:00:00,163.19,163.2,163.18,163.2,650200005.0
2007-05-08 08:01:00,163.19,163.19,163.18,163.19,640099998.0
2007-05-08 08:02:00,163.19,163.2,163.19,163.2,342399995.0
2007-05-08 08:03:00,163.2,163.2,163.18,163.19,819000007.0
2007-05-08 08:04:00,163.19,163.19,163.19,163.19,259699997.0
2007-05-08 08:05:00,163.19,163.2,163.19,163.19,439399993.0
2007-05-08 08:06:00,163.19,163.19,163.19,163.19,29100000.0
2007-05-08 08:07:00,163.19,163.2,163.19,163.19,293900003.0
2007-05-08 08:08:00,163.2,163.2,163.19,163.19,390700001.0
2007-05-08 08:09:00,163.19,163.19,163.17,163.19,1543499978.0
2007-05-08 08:10:00,163.18,163.2,163.18,163.19,836900005.0
2007-05-08 08:11:00,163.2,163.22,163.19,163.21,1331200009.0
2007-05-08 08:12:00,163.21,163.22,163.2,163.22,402600007.0
2007-05-08 08:13:00,163.22,163.22,163.21,163.22,162400001.0
2007-05-08 08:14:00,163.22,163.22,163.21,163.22,325900000.0
2007-05-08 08:15:00,163.22,163.22,163.21,163.21,378700005.0
2007-05-08 08:16:00,163.21,163.21,163.19,163.21,809500010.0
2007-05-08 08:17:00,163.22,163.24,163.21,163.24,483699999.0
2007-05-08 08:18:00,163.24,163.25,163.24,163.25,193700001.0
2007-05-08 08:19:00,163.24,163.26,163.24,163.25,1493899995.0
2007-05-08 08:20:00,163.25,163.26,163.24,163.24,945999994.0
2007-05-08 08:21:00,163.235,163.31,163.23,163.3,1183699999.0
2007-05-08 08:22:00,163.29,163.32,163.29,163.3,1012599993.0
2007-05-08 08:23:00,163.31,163.31,163.26,163.26,1012599993.0
2007-05-08 08:24:00,163.27,163.28,163.25,163.25,1522199997.0
2007-05-08 08:25:00,163.25,163.26,163.24,163.24,792499991.0
2007-05-08 08:26:00,163.25,163.25,163.23,163.24,1038700020.0
2007-05-08 08:27:00,163.24,163.25,163.24,163.24,512800000.0
2007-05-08 08:28:00,163.24,163.24,163.22,163.22,312200002.0
2007-05-08 08:29:00,163.22,163.24,163.22,163.22,641800015.0
2007-05-08 08:30:00,163.23,163.24,163.22,163.23,1305599999.0
2007-05-08 08:31:00,163.23,163.23,163.21,163.22,968199996.0
2007-05-08 08:32:00,163.22,163.23,163.2,163.21,1540399990.0
2007-05-08 08:33:00,163.21,163.21,163.18,163.2,699900009.0
2007-05-08 08:34:00,163.2,163.22,163.19,163.21,1401699981.0
2007-05-08 08:35:00,163.21,163.24,163.21,163.23,1058399990.0
2007-05-08 08:36:00,163.23,163.26,163.225,163.24,1175199983.0
2007-05-08 08:37:00,163.22,163.23,163.19,163.19,1412899995.0
2007-05-08 08:38:00,163.19,163.23,163.18,163.19,835399999.0
2007-05-08 08:39:00,163.19,163.2,163.19,163.2,541199998.0
2007-05-08 08:40:00,163.2,163.21,163.2,163.2,521099994.0
2007-05-08 08:41:00,163.2,163.21,163.185,163.21,381300005.0
2007-05-08 08:42:00,163.2,163.2,163.19,163.19,312600001.0
2007-05-08 08:43:00,163.18,163.19,163.14,163.16,1488700003.0
2007-05-08 08:44:00,163.16,163.16,163.14,163.14,1046800007.0
2007-05-08 08:45:00,163.14,163.16,163.13,163.14,957199991.0
2007-05-08 08:46:00,163.13,163.16,163.13,163.15,820299996.0
2007-05-08 08:47:00,163.14,163.18,163.13,163.16,835200001.0
2007-05-08 08:48:00,163.16,163.17,163.16,163.16,748699999.0
2007-05-08 08:49:00,163.16,163.17,163.16,163.16,647399992.0
2007-05-08 08:50:00,163.17,163.17,163.16,163.17,225200005.0
2007-05-08 08:51:00,163.17,163.17,163.15,163.15,214900001.0
2007-05-08 08:52:00,163.15,163.15,163.13,163.14,698999999.0
2007-05-08 08:53:00,163.14,163.16,163.14,163.15,555900001.0
2007-05-08 08:54:00,163.15,163.15,163.13,163.14,651700007.0
2007-05-08 08:55:00,163.14,163.15,163.12,163.13,388599999.0
2007-05-08 08:56:00,163.12,163.12,163.1,163.11,213299997.0
2007-05-08 08:57:00,163.11,163.13,163.11,163.12,810900002.0
2007-05-08 08:58:00,163.12,163.12,163.1,163.12,1238599987.0
2007-05-08 08:59:00,163.12,163.13,163.11,163.11,869900017.0
2007-05-08 09:00:00,163.1,163.11,163.05,163.06,1070199990.0
2007-05-08 09:01:00,163.05,163.07,163.05,163.06,1070199990.0
2007-05-08 09:02:00,163.06,163.1,163.06,163.095,1070199990.0
2007-05-08 09:03:00,163.1,163.12,163.08,163.08,1350420992.0
2007-05-08 09:04:00,163.08,163.1,163.08,163.09,705699998.0
2007-05-08 09:05:00,163.085,163.11,163.07,163.11,907799989.0
2007-05-08 09:06:00,163.11,163.11,163.09,163.09,1322700003.0
2007-05-08 09:07:00,163.09,163.1,163.08,163.09,725200005.0
2007-05-08 09:08:00,163.09,163.12,163.085,163.12,1206999994.0
2007-05-08 09:09:00,163.1,163.15,163.1,163.12,682900003.0
2007-05-08 09:10:00,163.12,163.12,163.11,163.11,682900003.0
2007-05-08 09:11:00,163.11,163.13,163.11,163.13,1135500010.0
2007-05-08 09:12:00,163.13,163.15,163.12,163.15,953800005.0
2007-05-08 09:13:00,163.14,163.15,163.12,163.12,1460699979.0
2007-05-08 09:14:00,163.115,163.13,163.105,163.11,769800006.0
2007-05-08 09:15:00,163.11,163.125,163.105,163.12,603900004.0
2007-05-08 09:16:00,163.12,163.13,163.115,163.13,532000005.0
2007-05-08 09:17:00,163.13,163.13,163.115,163.125,252300003.0
2007-05-08 09:18:00,163.115,163.13,163.115,163.115,675199998.0
2007-05-08 09:19:00,163.115,163.12,163.115,163.12,243300001.0
2007-05-08 09:20:00,163.12,163.14,163.12,163.14,610999998.0
2007-05-08 09:21:00,163.13,163.15,163.12,163.15,1614700000.0
2007-05-08 09:22:00,163.14,163.15,163.125,163.14,1614700000.0
2007-05-08 09:23:00,163.14,163.14,163.13,163.13,487400000.0
2007-05-08 09:24:00,163.13,163.15,163.13,163.15,776299994.0
2007-05-08 09:25:00,163.15,163.15,163.13,163.14,248000002.0
2007-05-08 09:26:00,163.14,163.155,163.12,163.155,648799999.0
2007-05-08 09:27:00,163.16,163.16,163.13,163.13,1300799995.0
2007-05-08 09:28:00,163.14,163.16,163.12,163.15,2013900019.0
2007-05-08 09:29:00,163.155,163.17,163.14,163.15,2037300010.0
2007-05-08 09:30:00,163.13,163.17,163.13,163.16,1212299992.0
2007-05-08 09:31:00,163.155,163.17,163.15,163.17,1136500009.0
2007-05-08 09:32:00,163.15,163.16,163.14,163.16,1202499992.0
2007-05-08 09:33:00,163.16,163.16,163.14,163.15,1003300014.0
2007-05-08 09:34:00,163.15,163.15,163.135,163.14,510500008.0
2007-05-08 09:35:00,163.14,163.15,163.12,163.145,1553600011.0
2007-05-08 09:36:00,163.14,163.14,163.135,163.14,1308100005.0
2007-05-08 09:37:00,163.14,163.19,163.135,163.18,1750199995.0
2007-05-08 09:38:00,163.175,163.18,163.14,163.14,1225900001.0
2007-05-08 09:39:00,163.145,163.17,163.145,163.155,1189200002.0
2007-05-08 09:40:00,163.155,163.16,163.15,163.155,576800000.0
2007-05-08 09:41:00,163.16,163.16,163.145,163.16,223299997.0
2007-05-08 09:42:00,163.16,163.16,163.155,163.16,420699997.0
2007-05-08 09:43:00,163.16,163.17,163.15,163.17,1514299997.0
2007-05-08 09:44:00,163.17,163.18,163.15,163.155,607400006.0
2007-05-08 09:45:00,163.16,163.16,163.135,163.14,708200008.0
2007-05-08 09:46:00,163.14,163.15,163.14,163.145,681199999.0
2007-05-08 09:47:00,163.14,163.16,163.14,163.15,1681299990.0
2007-05-08 09:48:00,163.15,163.16,163.14,163.15,1786900005.0
2007-05-08 09:49:00,163.15,163.16,163.15,163.15,753800004.0
2007-05-08 09:50:00,163.15,163.16,163.145,163.16,260099997.0
2007-05-08 09:51:00,163.155,163.17,163.15,163.16,410699999.0
2007-05-08 09:52:00,163.165,163.165,163.145,163.145,885800002.0
2007-05-08 09:53:00,163.145,163.15,163.145,163.15,169499995.0
2007-05-08 09:54:00,163.15,163.16,163.145,163.15,632099987.0
2007-05-08 09:55:00,163.15,163.15,163.13,163.15,1503700005.0
2007-05-08 09:56:00,163.15,163.15,163.125,163.125,1280099995.0
2007-05-08 09:57:00,163.13,163.14,163.125,163.125,882300008.0
2007-05-08 09:58:00,163.13,163.15,163.13,163.14,1004500015.0
2007-05-08 09:59:00,163.14,163.14,163.13,163.13,953299986.0
2007-05-08 10:00:00,163.13,163.13,163.1,163.11,1828699996.0
2007-05-08 10:01:00,163.11,163.11,163.08,163.09,1317399978.0
2007-05-08 10:02:00,163.09,163.09,163.08,163.08,376800002.0
2007-05-08 10:03:00,163.07,163.08,163.05,163.06,1978100007.0
2007-05-08 10:04:00,163.05,163.065,163.04,163.05,1978100007.0
2007-05-08 10:05:00,163.05,163.05,163.04,163.04,1008200005.0
2007-05-08 10:06:00,163.045,163.06,163.04,163.06,1584099997.0
2007-05-08 10:07:00,163.055,163.07,163.04,163.07,829299996.0
2007-05-08 10:08:00,163.07,163.1,163.07,163.08,1294400001.0
2007-05-08 10:09:00,163.08,163.08,163.02,163.04,1826200010.0
2007-05-08 10:10:00,163.03,163.05,163.02,163.03,1809599990.0
2007-05-08 10:11:00,163.02,163.04,163.02,163.02,1809599990.0
2007-05-08 10:12:00,163.02,163.03,162.88,162.9,1660799986.0
2007-05-08 10:13:00,162.91,162.91,162.85,162.88,1660799986.0
2007-05-08 10:14:00,162.87,162.92,162.87,162.92,1660799986.0
2007-05-08 10:15:00,162.91,162.91,162.75,162.76,1660799986.0
2007-05-08 10:16:00,162.75,162.79,162.74,162.79,1660799986.0
2007-05-08 10:17:00,162.8,162.81,162.76,162.79,1660799986.0
2007-05-08 10:18:00,162.8,162.82,162.78,162.78,1660799986.0
2007-05-08 10:19:00,162.79,162.81,162.79,162.81,1660799986.0
2007-05-08 10:20:00,162.8,162.82,162.8,162.81,1660799986.0
2007-05-08 10:21:00,162.81,162.82,162.8,162.82,1712899980.0
2007-05-08 10:22:00,162.82,162.83,162.8,162.83,858599990.0
2007-05-08 10:23:00,162.83,162.83,162.8,162.82,1645399982.0
2007-05-08 10:24:00,162.81,162.81,162.79,162.8,1154199992.0
2007-05-08 10:25:00,162.795,162.81,162.785,162.8,1350500018.0
2007-05-08 10:26:00,162.8,162.82,162.8,162.82,1004199994.0
2007-05-08 10:27:00,162.82,162.84,162.82,162.83,1871399982.0
2007-05-08 10:28:00,162.825,162.84,162.825,162.83,736899998.0
2007-05-08 10:29:00,162.83,162.83,162.815,162.83,1500699985.0
2007-05-08 10:30:00,162.84,162.84,162.82,162.82,1107400000.0
2007-05-08 10:31:00,162.815,162.83,162.815,162.82,1107400000.0
2007-05-08 10:32:00,162.82,162.82,162.79,162.81,1374299988.0
2007-05-08 10:33:00,162.8,162.81,162.8,162.81,446500004.0
2007-05-08 10:34:00,162.81,162.81,162.79,162.79,565599997.0
2007-05-08 10:35:00,162.79,162.8,162.77,162.78,1186799992.0
2007-05-08 10:36:00,162.78,162.78,162.69,162.7,2132099991.0
2007-05-08 10:37:00,162.7,162.72,162.695,162.7,1705100004.0
2007-05-08 10:38:00,162.71,162.72,162.61,162.62,2103999994.0
2007-05-08 10:39:00,162.61,162.64,162.6,162.63,2103999994.0
2007-05-08 10:40:00,162.64,162.65,162.62,162.63,2103999994.0
2007-05-08 10:41:00,162.62,162.63,162.61,162.62,1702899988.0
2007-05-08 10:42:00,162.61,162.65,162.61,162.64,1229000007.0
2007-05-08 10:43:00,162.645,162.67,162.64,162.67,1229000007.0
2007-05-08 10:44:00,162.67,162.67,162.63,162.63,1621400006.0
2007-05-08 10:45:00,162.63,162.64,162.6,162.64,1513500000.0
2007-05-08 10:46:00,162.63,162.68,162.63,162.67,1162700001.0
2007-05-08 10:47:00,162.67,162.7,162.665,162.675,1795399994.0
2007-05-08 10:48:00,162.68,162.685,162.675,162.68,882000009.0
2007-05-08 10:49:00,162.68,162.68,162.655,162.67,2058599987.0
2007-05-08 10:50:00,162.68,162.68,162.65,162.68,1491699992.0
2007-05-08 10:51:00,162.67,162.68,162.66,162.66,1491699992.0
2007-05-08 10:52:00,162.67,162.67,162.645,162.66,1491699992.0
2007-05-08 10:53:00,162.66,162.67,162.66,162.665,1052300004.0
2007-05-08 10:54:00,162.665,162.68,162.66,162.675,994900002.0
2007-05-08 10:55:00,162.67,162.68,162.665,162.68,401175002.0
2007-05-08 10:56:00,162.68,162.72,162.68,162.72,1782999984.0
2007-05-08 10:57:00,162.72,162.74,162.68,162.68,1803900005.0
2007-05-08 10:58:00,162.68,162.69,162.665,162.68,1672499993.0
2007-05-08 10:59:00,162.675,162.69,162.675,162.68,1197600000.0
2007-05-08 11:00:00,162.69,162.7,162.68,162.7,908399997.0
2007-05-08 11:01:00,162.7,162.71,162.7,162.7,635799994.0
2007-05-08 11:02:00,162.7,162.71,162.685,162.69,1334999998.0
2007-05-08 11:03:00,162.7,162.7,162.66,162.66,2027799984.0
2007-05-08 11:04:00,162.66,162.66,162.645,162.65,2027799984.0
2007-05-08 11:05:00,162.65,162.66,162.64,162.64,924799994.0
2007-05-08 11:06:00,162.64,162.66,162.63,162.64,1412200000.0
2007-05-08 11:07:00,162.64,162.65,162.635,162.65,1051000015.0
2007-05-08 11:08:00,162.65,162.69,162.65,162.68,1971800000.0
2007-05-08 11:09:00,162.68,162.7,162.68,162.7,528099995.0
2007-05-08 11:10:00,162.7,162.71,162.67,162.67,1168600006.0
2007-05-08 11:11:00,162.67,162.67,162.655,162.665,1292499998.0
2007-05-08 11:12:00,162.67,162.69,162.66,162.675,2062599998.0
2007-05-08 11:13:00,162.68,162.71,162.675,162.7,736699999.0
2007-05-08 11:14:00,162.7,162.71,162.685,162.69,597299998.0
2007-05-08 11:15:00,162.69,162.7,162.69,162.695,269650003.0
2007-05-08 11:16:00,162.695,162.71,162.69,162.69,548299997.0
2007-05-08 11:17:00,162.69,162.72,162.69,162.71,1049400006.0
2007-05-08 11:18:00,162.71,162.73,162.71,162.72,678400003.0
2007-05-08 11:19:00,162.72,162.72,162.7,162.7,599099996.0
2007-05-08 11:20:00,162.7,162.7,162.67,162.67,1149700008.0
2007-05-08 11:21:00,162.67,162.68,162.67,162.68,896300001.0
2007-05-08 11:22:00,162.68,162.68,162.67,162.67,357300003.0
2007-05-08 11:23:00,162.67,162.67,162.65,162.67,1401200005.0
2007-05-08 11:24:00,162.67,162.68,162.67,162.67,715599996.0
2007-05-08 11:25:00,162.67,162.675,162.665,162.67,389600004.0
2007-05-08 11:26:00,162.67,162.68,162.665,162.67,735800001.0
2007-05-08 11:27:00,162.665,162.68,162.665,162.67,954600000.0
2007-05-08 11:28:00,162.67,162.675,162.665,162.675,775199978.0
2007-05-08 11:29:00,162.675,162.68,162.66,162.66,915499996.0
2007-05-08 11:30:00,162.665,162.67,162.66,162.67,1144199994.0
2007-05-08 11:31:00,162.68,162.68,162.67,162.68,949500018.0
2007-05-08 11:32:00,162.68,162.68,162.66,162.67,1444199994.0
2007-05-08 11:33:00,162.69,162.69,162.67,162.68,1033300014.0
2007-05-08 11:34:00,162.67,162.67,162.66,162.66,1033300014.0
2007-05-08 11:35:00,162.67,162.67,162.66,162.67,305799999.0
2007-05-08 11:36:00,162.67,162.68,162.67,162.68,218899996.0
2007-05-08 11:37:00,162.68,162.69,162.67,162.67,731549999.0
2007-05-08 11:38:00,162.67,162.7,162.67,162.7,1144899999.0
2007-05-08 11:39:00,162.7,162.7,162.67,162.7,2142599988.0
2007-05-08 11:40:00,162.7,162.75,162.7,162.74,1854000000.0
2007-05-08 11:41:00,162.75,162.76,162.74,162.76,1854000000.0
2007-05-08 11:42:00,162.77,162.79,162.75,162.76,1854000000.0
2007-05-08 11:43:00,162.77,162.78,162.76,162.77,1854000000.0
2007-05-08 11:44:00,162.76,162.76,162.75,162.76,1854000000.0
2007-05-08 11:45:00,162.76,162.76,162.74,162.74,1256600001.0
2007-05-08 11:46:00,162.76,162.77,162.75,162.76,2067499994.0
2007-05-08 11:47:00,162.75,162.76,162.75,162.75,2067499994.0
2007-05-08 11:48:00,162.76,162.76,162.75,162.75,372800004.0
2007-05-08 11:49:00,162.75,162.75,162.74,162.74,372800004.0
2007-05-08 11:50:00,162.76,162.77,162.75,162.77,651699996.0
2007-05-08 11:51:00,162.76,162.78,162.76,162.78,651699996.0
2007-05-08 11:52:00,162.77,162.78,162.76,162.77,651699996.0
2007-05-08 11:53:00,162.76,162.76,162.76,162.76,651699996.0
2007-05-08 11:54:00,162.77,162.78,162.77,162.78,2098199987.0
2007-05-08 11:55:00,162.77,162.77,162.75,162.75,2098199987.0
2007-05-08 11:56:00,162.74,162.75,162.72,162.72,2098199987.0
2007-05-08 11:57:00,162.72,162.72,162.7,162.71,2098199987.0
2007-05-08 11:58:00,162.71,162.71,162.7,162.7,448799997.0
2007-05-08 11:59:00,162.7,162.71,162.7,162.7,207400000.0
2007-05-08 12:00:00,162.71,162.71,162.68,162.68,1950099985.0
2007-05-08 12:01:00,162.68,162.7,162.68,162.7,1018899991.0
2007-05-08 12:02:00,162.7,162.7,162.69,162.69,568000002.0
2007-05-08 12:03:00,162.7,162.7,162.69,162.69,191600000.0
2007-05-08 12:04:00,162.69,162.69,162.63,162.63,2072599991.0
2007-05-08 12:05:00,162.64,162.65,162.63,162.63,2072599991.0
2007-05-08 12:06:00,162.64,162.65,162.63,162.64,2072599991.0
2007-05-08 12:07:00,162.63,162.64,162.59,162.61,2072599991.0
2007-05-08 12:08:00,162.6,162.62,162.57,162.58,2072599991.0
2007-05-08 12:09:00,162.57,162.59,162.57,162.58,2072599991.0
2007-05-08 12:10:00,162.57,162.61,162.57,162.6,2072599991.0
2007-05-08 12:11:00,162.6,162.62,162.57,162.58,2072599991.0
2007-05-08 12:12:00,162.58,162.59,162.55,162.57,2001399986.0
2007-05-08 12:13:00,162.58,162.59,162.56,162.57,2017400021.0
2007-05-08 12:14:00,162.58,162.6,162.57,162.59,2017400021.0
2007-05-08 12:15:00,162.58,162.65,162.58,162.64,2017400021.0
2007-05-08 12:16:00,162.65,162.65,162.61,162.61,2017400021.0
2007-05-08 12:17:00,162.61,162.67,162.61,162.67,2017400021.0
2007-05-08 12:18:00,162.67,162.68,162.66,162.66,1211999991.0
2007-05-08 12:19:00,162.67,162.69,162.66,162.68,1211999991.0
2007-05-08 12:20:00,162.69,162.69,162.63,162.65,898700006.0
2007-05-08 12:21:00,162.64,162.65,162.63,162.65,898700006.0
2007-05-08 12:22:00,162.64,162.66,162.64,162.66,898700006.0
2007-05-08 12:23:00,162.67,162.67,162.65,162.65,829700001.0
2007-05-08 12:24:00,162.64,162.64,162.61,162.62,829700001.0
2007-05-08 12:25:00,162.62,162.62,162.62,162.62,829700001.0
2007-05-08 12:26:00,162.61,162.61,162.58,162.6,2141500019.0
2007-05-08 12:27:00,162.61,162.64,162.6,162.63,2141500019.0
2007-05-08 12:28:00,162.64,162.64,162.62,162.62,2141500019.0
2007-05-08 12:29:00,162.63,162.64,162.61,162.63,2141500019.0
2007-05-08 12:30:00,162.62,162.63,162.62,162.63,2141500019.0
2007-05-08 12:31:00,162.63,162.63,162.61,162.62,2141500019.0
2007-05-08 12:32:00,162.62,162.62,162.61,162.61,1385599992.0
2007-05-08 12:33:00,162.61,162.63,162.61,162.61,1485400005.0
2007-05-08 12:34:00,162.61,162.63,162.6,162.61,1240700013.0
2007-05-08 12:35:00,162.61,162.62,162.59,162.61,1972500004.0
2007-05-08 12:36:00,162.6,162.6,162.55,162.58,1972500004.0
2007-05-08 12:37:00,162.6,162.6,162.56,162.57,1152799996.0
2007-05-08 12:38:00,162.56,162.6,162.56,162.59,1152799996.0
2007-05-08 12:39:00,162.6,162.64,162.58,162.64,1263900008.0
2007-05-08 12:40:00,162.64,162.64,162.6,162.6,707099986.0
2007-05-08 12:41:00,162.62,162.62,162.6,162.61,1579799986.0
2007-05-08 12:42:00,162.61,162.62,162.6,162.61,2080499992.0
2007-05-08 12:43:00,162.59,162.59,162.56,162.57,935200001.0
2007-05-08 12:44:00,162.56,162.58,162.56,162.58,935200001.0
2007-05-08 12:45:00,162.56,162.58,162.56,162.57,935200001.0
2007-05-08 12:46:00,162.56,162.59,162.56,162.58,935200001.0
2007-05-08 12:47:00,162.59,162.59,162.56,162.57,935200001.0
2007-05-08 12:48:00,162.56,162.57,162.48,162.48,935200001.0
2007-05-08 12:49:00,162.49,162.5,162.4,162.44,935200001.0
2007-05-08 12:50:00,162.43,162.46,162.42,162.44,935200001.0
2007-05-08 12:51:00,162.43,162.45,162.4,162.41,935200001.0
2007-05-08 12:52:00,162.42,162.43,162.4,162.43,935200001.0
2007-05-08 12:53:00,162.42,162.46,162.42,162.46,935200001.0
2007-05-08 12:54:00,162.45,162.47,162.44,162.45,935200001.0
2007-05-08 12:55:00,162.45,162.48,162.45,162.48,431699996.0
2007-05-08 12:56:00,162.48,162.49,162.46,162.46,1272400001.0
2007-05-08 12:57:00,162.48,162.48,162.44,162.44,341700000.0
2007-05-08 12:58:00,162.45,162.46,162.44,162.44,341700000.0
2007-05-08 12:59:00,162.44,162.45,162.41,162.41,1992500002.0
2007-05-08 13:00:00,162.41,162.42,162.37,162.42,1281200009.0
2007-05-08 13:01:00,162.41,162.42,162.39,162.4,1281200009.0
2007-05-08 13:02:00,162.4,162.41,162.4,162.4,706900002.0
2007-05-08 13:03:00,162.41,162.44,162.4,162.44,2118200016.0
2007-05-08 13:04:00,162.45,162.49,162.44,162.49,2118200016.0
2007-05-08 13:05:00,162.49,162.49,162.46,162.47,342600000.0
2007-05-08 13:06:00,162.48,162.48,162.46,162.47,1164600000.0
2007-05-08 13:07:00,162.47,162.47,162.45,162.45,1100100005.0
2007-05-08 13:08:00,162.45,162.47,162.45,162.46,1153100017.0
2007-05-08 13:09:00,162.46,162.48,162.46,162.48,1183900016.0
2007-05-08 13:10:00,162.47,162.48,162.46,162.46,1229499998.0
2007-05-08 13:11:00,162.46,162.46,162.45,162.45,1412800000.0
2007-05-08 13:12:00,162.44,162.45,162.42,162.44,2020999967.0
2007-05-08 13:13:00,162.45,162.45,162.425,162.425,2020999967.0
2007-05-08 13:14:00,162.43,162.44,162.39,162.4,2024899995.0
2007-05-08 13:15:00,162.39,162.41,162.28,162.28,377800002.0
2007-05-08 13:16:00,162.31,162.32,162.29,162.31,377800002.0
2007-05-08 13:17:00,162.3,162.33,162.28,162.3,377800002.0
2007-05-08 13:18:00,162.31,162.32,162.3,162.31,377800002.0
2007-05-08 13:19:00,162.32,162.36,162.32,162.35,377800002.0
2007-05-08 13:20:00,162.34,162.35,162.31,162.31,377800002.0
2007-05-08 13:21:00,162.3,162.31,162.27,162.3,377800002.0
2007-05-08 13:22:00,162.295,162.32,162.295,162.32,377800002.0
2007-05-08 13:23:00,162.32,162.34,162.31,162.33,931400003.0
2007-05-08 13:24:00,162.33,162.34,162.32,162.335,601300003.0
2007-05-08 13:25:00,162.335,162.35,162.325,162.34,1252999998.0
2007-05-08 13:26:00,162.34,162.35,162.34,162.34,355800002.0
2007-05-08 13:27:00,162.34,162.35,162.315,162.315,963199995.0
2007-05-08 13:28:00,162.32,162.33,162.295,162.295,365199999.0
2007-05-08 13:29:00,162.295,162.3,162.255,162.265,1594799988.0
2007-05-08 13:30:00,162.26,162.26,162.22,162.25,1214000003.0
2007-05-08 13:31:00,162.26,162.26,162.22,162.22,1214000003.0
2007-05-08 13:32:00,162.21,162.23,162.2,162.21,1214000003.0
2007-05-08 13:33:00,162.22,162.25,162.21,162.25,1214000003.0
2007-05-08 13:34:00,162.24,162.28,162.24,162.26,1214000003.0
2007-05-08 13:35:00,162.27,162.27,162.25,162.27,1214000003.0
2007-05-08 13:36:00,162.27,162.3,162.27,162.29,1214000003.0
2007-05-08 13:37:00,162.3,162.31,162.29,162.3,1048399994.0
2007-05-08 13:38:00,162.3,162.31,162.28,162.29,1267799996.0
2007-05-08 13:39:00,162.29,162.3,162.28,162.3,1045300000.0
2007-05-08 13:40:00,162.29,162.34,162.28,162.34,1642999988.0
2007-05-08 13:41:00,162.33,162.34,162.31,162.33,1642999988.0
2007-05-08 13:42:00,162.32,162.34,162.315,162.325,1642999988.0
2007-05-08 13:43:00,162.33,162.34,162.33,162.34,878199970.0
2007-05-08 13:44:00,162.34,162.34,162.33,162.33,367699999.0
2007-05-08 13:45:00,162.33,162.34,162.32,162.32,512199998.0
2007-05-08 13:46:00,162.33,162.33,162.315,162.33,474899999.0
2007-05-08 13:47:00,162.32,162.34,162.32,162.33,975299994.0
2007-05-08 13:48:00,162.33,162.34,162.315,162.32,987199999.0
2007-05-08 13:49:00,162.33,162.33,162.315,162.315,548299994.0
2007-05-08 13:50:00,162.32,162.33,162.315,162.33,388999998.0
2007-05-08 13:51:00,162.32,162.33,162.315,162.33,617099998.0
2007-05-08 13:52:00,162.32,162.33,162.305,162.32,1769799970.0
2007-05-08 13:53:00,162.32,162.33,162.32,162.33,376800000.0
2007-05-08 13:54:00,162.33,162.35,162.32,162.345,791599996.0
2007-05-08 13:55:00,162.34,162.36,162.33,162.36,1263100008.0
2007-05-08 13:56:00,162.35,162.37,162.345,162.36,1263100008.0
2007-05-08 13:57:00,162.36,162.36,162.335,162.345,1353700002.0
2007-05-08 13:58:00,162.33,162.35,162.31,162.33,448600002.0
2007-05-08 13:59:00,162.34,162.34,162.33,162.34,448600002.0
2007-05-08 14:00:00,162.325,162.35,162.32,162.32,2010999997.0
2007-05-08 14:01:00,162.32,162.33,162.31,162.33,1036199996.0
2007-05-08 14:02:00,162.33,162.33,162.275,162.28,1865499991.0
2007-05-08 14:03:00,162.28,162.29,162.24,162.25,1005400002.0
2007-05-08 14:04:00,162.24,162.32,162.23,162.3,1005400002.0
2007-05-08 14:05:00,162.31,162.31,162.275,162.3,1005400002.0
2007-05-08 14:06:00,162.29,162.3,162.27,162.29,874249999.0
2007-05-08 14:07:00,162.29,162.32,162.285,162.32,874249999.0
2007-05-08 14:08:00,162.32,162.34,162.305,162.325,743700002.0
2007-05-08 14:09:00,162.33,162.34,162.32,162.33,862400000.0
2007-05-08 14:10:00,162.33,162.33,162.315,162.315,557999999.0
2007-05-08 14:11:00,162.32,162.37,162.315,162.36,1406699981.0
2007-05-08 14:12:00,162.36,162.37,162.345,162.345,1391699993.0
2007-05-08 14:13:00,162.35,162.37,162.33,162.34,1142599989.0
2007-05-08 14:14:00,162.34,162.34,162.28,162.28,1938700004.0
2007-05-08 14:15:00,162.29,162.3,162.26,162.26,1938700004.0
2007-05-08 14:16:00,162.26,162.29,162.26,162.285,763500000.0
2007-05-08 14:17:00,162.29,162.29,162.28,162.28,233700001.0
2007-05-08 14:18:00,162.28,162.3,162.28,162.28,367100000.0
2007-05-08 14:19:00,162.28,162.28,162.26,162.27,735900004.0
2007-05-08 14:20:00,162.27,162.29,162.26,162.28,1872599986.0
2007-05-08 14:21:00,162.27,162.27,162.24,162.24,1907500028.0
2007-05-08 14:22:00,162.235,162.26,162.23,162.26,1907500028.0
2007-05-08 14:23:00,162.26,162.28,162.25,162.28,946400003.0
2007-05-08 14:24:00,162.28,162.28,162.23,162.23,1839399999.0
2007-05-08 14:25:00,162.24,162.24,162.21,162.21,1839399999.0
2007-05-08 14:26:00,162.2,162.2,162.13,162.15,1839399999.0
2007-05-08 14:27:00,162.17,162.17,162.12,162.13,1839399999.0
2007-05-08 14:28:00,162.13,162.16,162.12,162.125,1772099998.0
2007-05-08 14:29:00,162.125,162.14,162.105,162.11,1237700003.0
2007-05-08 14:30:00,162.11,162.12,162.1,162.1,1090499994.0
2007-05-08 14:31:00,162.1,162.13,162.1,162.13,528700001.0
2007-05-08 14:32:00,162.12,162.13,162.1,162.11,1963900004.0
2007-05-08 14:33:00,162.12,162.12,162.09,162.09,1963900004.0
2007-05-08 14:34:00,162.1,162.1,162.08,162.09,1963900004.0
2007-05-08 14:35:00,162.1,162.1,162.06,162.07,1963900004.0
2007-05-08 14:36:00,162.06,162.08,162.06,162.06,1963900004.0
2007-05-08 14:37:00,162.06,162.09,162.05,162.085,1963900004.0
2007-05-08 14:38:00,162.09,162.12,162.08,162.11,1653699992.0
2007-05-08 14:39:00,162.12,162.13,162.11,162.13,1653699992.0
2007-05-08 14:40:00,162.11,162.11,162.09,162.09,1278100000.0
2007-05-08 14:41:00,162.1,162.1,162.09,162.1,1278100000.0
2007-05-08 14:42:00,162.1,162.1,162.09,162.095,1577199988.0
2007-05-08 14:43:00,162.1,162.11,162.09,162.1,617799997.0
2007-05-08 14:44:00,162.1,162.11,162.085,162.11,1264499990.0
2007-05-08 14:45:00,162.11,162.12,162.09,162.1,1726199986.0
2007-05-08 14:46:00,162.11,162.13,162.11,162.12,1726199986.0
2007-05-08 14:47:00,162.13,162.13,162.12,162.13,1879099998.0
2007-05-08 14:48:00,162.13,162.13,162.115,162.13,674099997.0
2007-05-08 14:49:00,162.13,162.16,162.13,162.14,1591800012.0
2007-05-08 14:50:00,162.13,162.13,162.1,162.1,1591800012.0
2007-05-08 14:51:00,162.11,162.13,162.1,162.12,1591800012.0
2007-05-08 14:52:00,162.12,162.13,162.11,162.12,1591800012.0
2007-05-08 14:53:00,162.11,162.13,162.105,162.125,1532599991.0
2007-05-08 14:54:00,162.14,162.14,162.09,162.11,791300002.0
2007-05-08 14:55:00,162.1,162.11,162.09,162.09,791300002.0
2007-05-08 14:56:00,162.075,162.09,162.07,162.085,791300002.0
2007-05-08 14:57:00,162.08,162.1,162.08,162.08,1330399997.0
2007-05-08 14:58:00,162.08,162.09,162.06,162.08,1330399997.0
2007-05-08 14:59:00,162.08,162.085,162.08,162.085,808400007.0
2007-05-08 15:00:00,162.085,162.13,162.08,162.13,2090900004.0
2007-05-08 15:01:00,162.13,162.17,162.12,162.17,2008099996.0
2007-05-08 15:02:00,162.16,162.19,162.15,162.17,2008099996.0
2007-05-08 15:03:00,162.17,162.19,162.17,162.19,848199986.0
2007-05-08 15:04:00,162.18,162.19,162.17,162.19,1341299990.0
2007-05-08 15:05:00,162.175,162.19,162.175,162.19,1341299990.0
2007-05-08 15:06:00,162.19,162.2,162.175,162.19,1880299993.0
2007-05-08 15:07:00,162.19,162.2,162.185,162.2,696300002.0
2007-05-08 15:08:00,162.2,162.23,162.19,162.23,1457300000.0
2007-05-08 15:09:00,162.22,162.23,162.21,162.21,1457300000.0
2007-05-08 15:10:00,162.21,162.21,162.2,162.2,1266299994.0
2007-05-08 15:11:00,162.21,162.21,162.19,162.19,1357199995.0
2007-05-08 15:12:00,162.18,162.19,162.18,162.18,409900002.0
2007-05-08 15:13:00,162.19,162.19,162.16,162.17,409900002.0
2007-05-08 15:14:00,162.16,162.17,162.16,162.17,409900002.0
2007-05-08 15:15:00,162.17,162.18,162.16,162.16,1207099989.0
2007-05-08 15:16:00,162.17,162.17,162.16,162.16,1299499997.0
2007-05-08 15:17:00,162.16,162.17,162.15,162.16,1299499997.0
2007-05-08 15:18:00,162.16,162.17,162.14,162.15,1791499994.0
2007-05-08 15:19:00,162.16,162.16,162.15,162.15,1791499994.0
2007-05-08 15:20:00,162.15,162.16,162.14,162.16,1791499994.0
2007-05-08 15:21:00,162.17,162.19,162.17,162.18,1668900003.0
2007-05-08 15:22:00,162.18,162.2,162.17,162.19,1668900003.0
2007-05-08 15:23:00,162.19,162.22,162.185,162.21,1018899998.0
2007-05-08 15:24:00,162.2,162.22,162.19,162.19,1697199991.0
2007-05-08 15:25:00,162.2,162.215,162.2,162.2,1697199991.0
2007-05-08 15:26:00,162.2,162.21,162.195,162.205,692699997.0
2007-05-08 15:27:00,162.21,162.21,162.21,162.21,515899994.0
2007-05-08 15:28:00,162.21,162.21,162.21,162.21,188899998.0
2007-05-08 15:29:00,162.2,162.21,162.19,162.2,1525699993.0
2007-05-08 15:30:00,162.2,162.21,162.195,162.21,1525699993.0
2007-05-08 15:31:00,162.21,162.21,162.185,162.185,1276499997.0
2007-05-08 15:32:00,162.19,162.19,162.18,162.18,1561899974.0
2007-05-08 15:33:00,162.19,162.19,162.18,162.18,1561899974.0
2007-05-08 15:34:00,162.18,162.18,162.16,162.16,1561899974.0
2007-05-08 15:35:00,162.16,162.18,162.16,162.18,1023999996.0
2007-05-08 15:36:00,162.18,162.185,162.17,162.175,1023999996.0
2007-05-08 15:37:00,162.17,162.19,162.17,162.17,1154000003.0
2007-05-08 15:38:00,162.17,162.18,162.165,162.18,1154000003.0
2007-05-08 15:39:00,162.18,162.19,162.175,162.18,1839400016.0
2007-05-08 15:40:00,162.18,162.2,162.18,162.185,1037399993.0
2007-05-08 15:41:00,162.2,162.2,162.19,162.2,197400004.0
2007-05-08 15:42:00,162.19,162.2,162.19,162.19,1897700003.0
2007-05-08 15:43:00,162.19,162.19,162.19,162.19,661799986.0
2007-05-08 15:44:00,162.18,162.21,162.18,162.2,1740600015.0
2007-05-08 15:45:00,162.19,162.19,162.17,162.17,1740600015.0
2007-05-08 15:46:00,162.17,162.17,162.16,162.17,1740600015.0
2007-05-08 15:47:00,162.17,162.17,162.16,162.16,1112699994.0
2007-05-08 15:48:00,162.17,162.18,162.16,162.17,934800004.0
2007-05-08 15:49:00,162.17,162.17,162.16,162.16,934800004.0
2007-05-08 15:50:00,162.17,162.17,162.16,162.17,991499997.0
2007-05-08 15:51:00,162.17,162.17,162.155,162.155,991499997.0
2007-05-08 15:52:00,162.155,162.17,162.155,162.16,953100005.0
2007-05-08 15:53:00,162.17,162.17,162.15,162.16,1402199991.0
2007-05-08 15:54:00,162.16,162.16,162.16,162.16,754199988.0
2007-05-08 15:55:00,162.16,162.16,162.135,162.14,1952300008.0
2007-05-08 15:56:00,162.14,162.14,162.12,162.125,1887499999.0
2007-05-08 15:57:00,162.125,162.13,162.12,162.12,821499995.0
2007-05-08 15:58:00,162.12,162.12,162.11,162.12,931000015.0
2007-05-08 15:59:00,162.13,162.13,162.12,162.13,1139499987.0
2007-05-08 16:00:00,162.12,162.14,162.12,162.13,1139499987.0
2007-05-08 16:01:00,162.14,162.14,162.125,162.14,1139499987.0
2007-05-08 16:02:00,162.14,162.15,162.13,162.13,1771699974.0
2007-05-08 16:03:00,162.13,162.18,162.13,162.16,1439399999.0
2007-05-08 16:04:00,162.155,162.17,162.145,162.165,1495399996.0
2007-05-08 16:05:00,162.165,162.175,162.155,162.175,1137699999.0
2007-05-08 16:06:00,162.18,162.18,162.135,162.135,1449799986.0
2007-05-08 16:07:00,162.13,162.14,162.13,162.14,790199998.0
2007-05-08 16:08:00,162.13,162.14,162.12,162.12,790199998.0
2007-05-08 16:09:00,162.12,162.155,162.12,162.155,790199998.0
2007-05-08 16:10:00,162.15,162.15,162.14,162.15,372800000.0
2007-05-08 16:11:00,162.15,162.15,162.13,162.14,344300002.0
2007-05-08 16:12:00,162.13,162.13,162.07,162.09,1224799993.0
2007-05-08 16:13:00,162.08,162.1,162.07,162.07,1224799993.0
2007-05-08 16:14:00,162.08,162.09,162.05,162.08,1224799993.0
2007-05-08 16:15:00,162.07,162.08,162.05,162.07,1224799993.0
2007-05-08 16:16:00,162.08,162.08,162.01,162.03,1224799993.0
2007-05-08 16:17:00,162.02,162.02,161.94,161.95,1224799993.0
2007-05-08 16:18:00,161.94,161.98,161.93,161.97,1224799993.0
2007-05-08 16:19:00,161.96,161.97,161.94,161.94,1224799993.0
2007-05-08 16:20:00,161.95,161.96,161.91,161.93,1224799993.0
2007-05-08 16:21:00,161.92,161.94,161.9,161.91,1224799993.0
2007-05-08 16:22:00,161.9,161.91,161.9,161.91,1224799993.0
2007-05-08 16:23:00,161.9,161.97,161.9,161.97,1224799993.0
2007-05-08 16:24:00,161.98,162.02,161.98,162.01,1224799993.0
2007-05-08 16:25:00,162.0,162.03,162.0,162.03,1224799993.0
2007-05-08 16:26:00,162.02,162.06,162.02,162.04,1224799993.0
2007-05-08 16:27:00,162.03,162.06,162.02,162.06,1224799993.0
2007-05-08 16:28:00,162.05,162.05,162.05,162.05,1224799993.0
2007-05-08 16:29:00,162.13,162.15,162.09,162.12,1224799993.0
2007-05-08 16:30:00,162.13,162.13,162.09,162.12,1224799993.0
2007-05-08 16:31:00,162.13,162.14,162.13,162.13,1224799993.0
2007-05-08 16:32:00,162.13,162.13,162.11,162.12,2043499997.0
2007-05-08 16:33:00,162.11,162.12,162.1,162.11,1291800006.0
2007-05-08 16:34:00,162.1,162.13,162.1,162.12,1291800006.0
2007-05-08 16:35:00,162.11,162.11,162.08,162.1,1291800006.0
2007-05-08 16:36:00,162.09,162.1,162.08,162.09,1291800006.0
2007-05-08 16:37:00,162.09,162.09,162.08,162.08,247000000.0
2007-05-08 16:38:00,162.07,162.1,162.07,162.08,1238199999.0
2007-05-08 16:39:00,162.09,162.1,162.07,162.07,1238199999.0
2007-05-08 16:40:00,162.06,162.07,162.06,162.07,1238199999.0
2007-05-08 16:41:00,162.07,162.11,162.07,162.09,1238199999.0
2007-05-08 16:42:00,162.09,162.09,162.08,162.09,1225200001.0
2007-05-08 16:43:00,162.09,162.09,162.07,162.08,619700000.0
2007-05-08 16:44:00,162.06,162.09,162.06,162.09,1485799990.0
2007-05-08 16:45:00,162.08,162.08,162.06,162.08,1485799990.0
2007-05-08 16:46:00,162.075,162.1,162.065,162.09,1485799990.0
2007-05-08 16:47:00,162.08,162.1,162.08,162.09,1656099999.0
2007-05-08 16:48:00,162.1,162.12,162.09,162.11,1656099999.0
2007-05-08 16:49:00,162.12,162.13,162.11,162.12,1656099999.0
2007-05-08 16:50:00,162.12,162.13,162.095,162.11,1656099999.0
2007-05-08 16:51:00,162.11,162.15,162.11,162.15,1374200000.0
2007-05-08 16:52:00,162.15,162.15,162.135,162.14,324200000.0
2007-05-08 16:53:00,162.14,162.14,162.125,162.13,1120399995.0
2007-05-08 16:54:00,162.13,162.14,162.12,162.12,1564500003.0
2007-05-08 16:55:00,162.12,162.12,162.105,162.105,2105300004.0
2007-05-08 16:56:00,162.105,162.12,162.1,162.11,1811499986.0
2007-05-08 16:57:00,162.11,162.12,162.1,162.12,1296399977.0
2007-05-08 16:58:00,162.11,162.14,162.1,162.14,1642499989.0
2007-05-08 16:59:00,162.13,162.14,162.1,162.11,1642499989.0
2007-05-08 17:00:00,162.135,162.15,162.11,162.125,1642499989.0
2007-05-08 17:01:00,162.115,162.14,162.11,162.13,950700008.0
2007-05-08 17:02:00,162.13,162.16,162.13,162.15,423600003.0
2007-05-08 17:03:00,162.15,162.16,162.15,162.16,764199997.0
2007-05-08 17:04:00,162.16,162.16,162.15,162.15,698100004.0
2007-05-08 17:05:00,162.15,162.15,162.135,162.14,1809100004.0
2007-05-08 17:06:00,162.14,162.15,162.13,162.14,1617800010.0
2007-05-08 17:07:00,162.14,162.15,162.12,162.13,1867099981.0
2007-05-08 17:08:00,162.125,162.14,162.125,162.14,789499989.0
2007-05-08 17:09:00,162.14,162.15,162.13,162.15,682500006.0
2007-05-08 17:10:00,162.15,162.15,162.145,162.15,352600000.0
2007-05-08 17:11:00,162.15,162.16,162.13,162.14,745399980.0
2007-05-08 17:12:00,162.14,162.15,162.13,162.14,745399980.0
2007-05-08 17:13:00,162.14,162.14,162.115,162.115,1547199968.0
2007-05-08 17:14:00,162.115,162.13,162.115,162.12,868699983.0
2007-05-08 17:15:00,162.12,162.12,162.085,162.1,1429299996.0
2007-05-08 17:16:00,162.1,162.12,162.09,162.11,2114900001.0
2007-05-08 17:17:00,162.11,162.13,162.1,162.12,2043600013.0
2007-05-08 17:18:00,162.13,162.14,162.12,162.13,1282299996.0
2007-05-08 17:19:00,162.15,162.17,162.14,162.165,1727299979.0
2007-05-08 17:20:00,162.16,162.17,162.15,162.16,1553200006.0
2007-05-08 17:21:00,162.17,162.19,162.17,162.19,1553200006.0
2007-05-08 17:22:00,162.185,162.19,162.175,162.19,1553200006.0
2007-05-08 17:23:00,162.19,162.19,162.17,162.17,484500003.0
2007-05-08 17:24:00,162.17,162.17,162.16,162.17,1312400008.0
2007-05-08 17:25:00,162.17,162.18,162.17,162.18,1032199990.0
2007-05-08 17:26:00,162.17,162.25,162.17,162.24,1032199990.0
2007-05-08 17:27:00,162.25,162.28,162.24,162.28,1032199990.0
2007-05-08 17:28:00,162.29,162.32,162.28,162.32,1032199990.0
2007-05-08 17:29:00,162.31,162.33,162.3,162.31,1032199990.0
2007-05-08 17:30:00,162.3,162.33,162.29,162.3,1032199990.0
2007-05-08 17:31:00,162.3,162.3,162.28,162.29,1032199990.0
2007-05-08 17:32:00,162.29,162.29,162.26,162.275,1516500002.0
2007-05-08 17:33:00,162.28,162.3,162.28,162.29,2075600013.0
2007-05-08 17:34:00,162.28,162.31,162.27,162.31,2075600013.0
2007-05-08 17:35:00,162.31,162.34,162.3,162.315,2075600013.0
2007-05-08 17:36:00,162.315,162.32,162.295,162.32,1733599998.0
2007-05-08 17:37:00,162.31,162.32,162.295,162.295,1560500001.0
2007-05-08 17:38:00,162.295,162.315,162.29,162.3,810500003.0
2007-05-08 17:39:00,162.3,162.31,162.29,162.295,1401299990.0
2007-05-08 17:40:00,162.295,162.31,162.28,162.29,839700002.0
2007-05-08 17:41:00,162.29,162.29,162.27,162.29,794700006.0
2007-05-08 17:42:00,162.29,162.29,162.26,162.26,425900001.0
2007-05-08 17:43:00,162.26,162.26,162.245,162.25,240100001.0
2007-05-08 17:44:00,162.26,162.26,162.25,162.25,389899998.0
2007-05-08 17:45:00,162.25,162.25,162.22,162.23,1753199997.0
2007-05-08 17:46:00,162.225,162.24,162.21,162.23,2048699986.0
2007-05-08 17:47:00,162.23,162.24,162.205,162.205,1399900003.0
2007-05-08 17:48:00,162.205,162.22,162.185,162.19,1864600000.0
2007-05-08 17:49:00,162.19,162.2,162.18,162.19,943699996.0
2007-05-08 17:50:00,162.2,162.2,162.18,162.195,923599999.0
2007-05-08 17:51:00,162.2,162.22,162.195,162.21,1114200000.0
2007-05-08 17:52:00,162.21,162.21,162.18,162.18,534700000.0
2007-05-08 17:53:00,162.18,162.195,162.18,162.19,526800001.0
2007-05-08 17:54:00,162.19,162.19,162.185,162.19,150300000.0
2007-05-08 17:55:00,162.19,162.22,162.19,162.22,561399999.0
2007-05-08 17:56:00,162.22,162.24,162.22,162.23,592399999.0
2007-05-08 17:57:00,162.24,162.24,162.23,162.23,721100005.0
2007-05-08 17:58:00,162.22,162.24,162.21,162.24,898200007.0
2007-05-08 17:59:00,162.24,162.24,162.23,162.23,376800000.0
2007-05-08 18:00:00,162.23,162.23,162.22,162.225,348200004.0
2007-05-08 18:01:00,162.23,162.23,162.23,162.23,93600000.0
2007-05-08 18:02:00,162.23,162.24,162.23,162.23,236800003.0
2007-05-08 18:03:00,162.23,162.24,162.23,162.24,57600000.0
2007-05-08 18:04:00,162.24,162.24,162.24,162.24,23200000.0
2007-05-08 18:05:00,162.25,162.25,162.24,162.245,758200001.0
2007-05-08 18:06:00,162.245,162.28,162.245,162.28,1364100005.0
2007-05-08 18:07:00,162.28,162.28,162.26,162.26,904000014.0
2007-05-08 18:08:00,162.26,162.28,162.26,162.27,492200002.0
2007-05-08 18:09:00,162.27,162.28,162.27,162.28,447200003.0
2007-05-08 18:10:00,162.28,162.28,162.27,162.27,799500011.0
2007-05-08 18:11:00,162.28,162.28,162.27,162.28,587300008.0
2007-05-08 18:12:00,162.28,162.29,162.28,162.285,196400002.0
2007-05-08 18:13:00,162.285,162.31,162.28,162.3,770500011.0
2007-05-08 18:14:00,162.3,162.3,162.28,162.29,591600005.0
2007-05-08 18:15:00,162.29,162.3,162.27,162.28,959199992.0
2007-05-08 18:16:00,162.28,162.28,162.27,162.28,359699999.0
2007-05-08 18:17:00,162.28,162.28,162.27,162.28,52700001.0
2007-05-08 18:18:00,162.28,162.28,162.27,162.27,235000001.0
2007-05-08 18:19:00,162.28,162.28,162.25,162.26,1089999996.0
2007-05-08 18:20:00,162.26,162.26,162.25,162.255,660100010.0
2007-05-08 18:21:00,162.255,162.27,162.25,162.255,1725200015.0
2007-05-08 18:22:00,162.26,162.26,162.235,162.235,1691799982.0
2007-05-08 18:23:00,162.235,162.25,162.235,162.24,1001199997.0
2007-05-08 18:24:00,162.24,162.24,162.23,162.24,316000000.0
2007-05-08 18:25:00,162.24,162.24,162.23,162.24,236000000.0
2007-05-08 18:26:00,162.23,162.23,162.22,162.23,629200003.0
2007-05-08 18:27:00,162.23,162.24,162.23,162.235,493499999.0
2007-05-08 18:28:00,162.235,162.24,162.225,162.23,339199997.0
2007-05-08 18:29:00,162.24,162.25,162.23,162.25,162400000.0
2007-05-08 18:30:00,162.25,162.25,162.25,162.25,172800000.0
2007-05-08 18:31:00,162.25,162.25,162.25,162.25,81400000.0
2007-05-08 18:32:00,162.25,162.26,162.235,162.26,534599999.0
2007-05-08 18:33:00,162.26,162.27,162.25,162.255,806999999.0
2007-05-08 18:34:00,162.26,162.27,162.25,162.25,1205200001.0
2007-05-08 18:35:00,162.25,162.26,162.25,162.26,121600000.0
2007-05-08 18:36:00,162.26,162.26,162.25,162.25,73600000.0
2007-05-08 18:37:00,162.25,162.26,162.245,162.25,672299999.0
2007-05-08 18:38:00,162.25,162.26,162.24,162.26,312300000.0
2007-05-08 18:39:00,162.26,162.26,162.26,162.26,12800000.0
2007-05-08 18:40:00,162.27,162.27,162.26,162.265,168300000.0
2007-05-08 18:41:00,162.265,162.28,162.265,162.28,1179899997.0
2007-05-08 18:42:00,162.28,162.28,162.265,162.28,292499999.0
2007-05-08 18:43:00,162.28,162.28,162.27,162.27,71600000.0
2007-05-08 18:44:00,162.26,162.27,162.26,162.26,187600000.0
2007-05-08 18:46:00,162.26,162.26,162.25,162.25,556399998.0
2007-05-08 18:47:00,162.25,162.25,162.25,162.25,590499999.0
2007-05-08 18:48:00,162.25,162.26,162.25,162.26,288700003.0
2007-05-08 18:49:00,162.26,162.26,162.24,162.25,431600007.0
2007-05-08 18:50:00,162.25,162.25,162.245,162.245,290199999.0
2007-05-08 18:51:00,162.25,162.28,162.25,162.27,1004100006.0
2007-05-08 18:52:00,162.29,162.32,162.28,162.31,398000000.0
2007-05-08 18:53:00,162.31,162.33,162.305,162.32,398000000.0
2007-05-08 18:54:00,162.33,162.33,162.305,162.31,843999998.0
2007-05-08 18:55:00,162.31,162.31,162.31,162.31,639999993.0
2007-05-08 18:56:00,162.31,162.32,162.3,162.32,815500001.0
2007-05-08 18:57:00,162.31,162.32,162.3,162.3,435500004.0
2007-05-08 18:58:00,162.3,162.32,162.29,162.3,1836600017.0
2007-05-08 18:59:00,162.305,162.33,162.305,162.32,929099997.0
2007-05-08 19:00:00,162.32,162.32,162.3,162.31,1073999999.0
2007-05-08 19:01:00,162.31,162.32,162.3,162.305,2100600008.0
2007-05-08 19:02:00,162.305,162.32,162.3,162.31,1562800001.0
2007-05-08 19:03:00,162.31,162.31,162.31,162.31,729200003.0
2007-05-08 19:04:00,162.31,162.31,162.29,162.3,674400008.0
2007-05-08 19:05:00,162.3,162.31,162.3,162.31,432400001.0
2007-05-08 19:06:00,162.31,162.31,162.29,162.29,503899999.0
2007-05-08 19:07:00,162.29,162.295,162.29,162.29,83100000.0
2007-05-08 19:08:00,162.29,162.29,162.29,162.29,348400005.0
2007-05-08 19:09:00,162.29,162.31,162.29,162.3,1184500015.0
2007-05-08 19:10:00,162.3,162.3,162.3,162.3,853900012.0
2007-05-08 19:11:00,162.3,162.31,162.3,162.305,361700001.0
2007-05-08 19:12:00,162.3,162.32,162.295,162.32,769200006.0
2007-05-08 19:13:00,162.31,162.31,162.3,162.3,369800002.0
2007-05-08 19:14:00,162.3,162.31,162.29,162.3,699500017.0
2007-05-08 19:15:00,162.305,162.32,162.3,162.32,595400005.0
2007-05-08 19:16:00,162.32,162.32,162.315,162.315,417300002.0
2007-05-08 19:17:00,162.32,162.33,162.31,162.32,1014500015.0
2007-05-08 19:18:00,162.32,162.34,162.32,162.34,282400000.0
2007-05-08 19:19:00,162.33,162.36,162.33,162.36,1064299993.0
2007-05-08 19:20:00,162.365,162.385,162.36,162.385,1014700005.0
2007-05-08 19:21:00,162.385,162.41,162.385,162.405,164100000.0
2007-05-08 19:22:00,162.4,162.41,162.39,162.39,405700001.0
2007-05-08 19:23:00,162.4,162.425,162.39,162.42,640099986.0
2007-05-08 19:24:00,162.42,162.44,162.42,162.43,1177999965.0
2007-05-08 19:25:00,162.43,162.43,162.41,162.42,930100016.0
2007-05-08 19:26:00,162.41,162.42,162.4,162.4,1868400011.0
2007-05-08 19:27:00,162.4,162.41,162.39,162.41,125899999.0
2007-05-08 19:28:00,162.41,162.42,162.41,162.41,1373600007.0
2007-05-08 19:29:00,162.42,162.43,162.41,162.43,395200010.0
2007-05-08 19:30:00,162.43,162.44,162.42,162.44,478000000.0
2007-05-08 19:31:00,162.44,162.47,162.43,162.47,1899200009.0
2007-05-08 19:32:00,162.46,162.47,162.45,162.46,455999995.0
2007-05-08 19:33:00,162.46,162.46,162.44,162.45,708299999.0
2007-05-08 19:34:00,162.45,162.45,162.415,162.43,1596000007.0
2007-05-08 19:35:00,162.44,162.44,162.42,162.44,1626199998.0
2007-05-08 19:36:00,162.43,162.46,162.43,162.43,1323800024.0
2007-05-08 19:37:00,162.43,162.44,162.42,162.43,1613800000.0
2007-05-08 19:38:00,162.43,162.43,162.395,162.4,1238300005.0
2007-05-08 19:39:00,162.4,162.43,162.395,162.43,1654500009.0
2007-05-08 19:40:00,162.42,162.43,162.37,162.395,1387599985.0
2007-05-08 19:41:00,162.395,162.395,162.38,162.395,226800001.0
2007-05-08 19:42:00,162.395,162.395,162.37,162.375,702229979.0
2007-05-08 19:43:00,162.38,162.38,162.38,162.38,500400000.0
2007-05-08 19:44:00,162.38,162.38,162.38,162.38,218800000.0
2007-05-08 19:45:00,162.38,162.38,162.38,162.38,1200799994.0
2007-05-08 19:46:00,162.37,162.38,162.37,162.38,1385300005.0
2007-05-08 19:47:00,162.38,162.38,162.365,162.38,1385300005.0
2007-05-08 19:48:00,162.38,162.39,162.37,162.385,1528500000.0
2007-05-08 19:49:00,162.38,162.39,162.375,162.38,2121199990.0
2007-05-08 19:50:00,162.38,162.39,162.37,162.385,1522900002.0
2007-05-08 19:51:00,162.385,162.41,162.385,162.39,1211800011.0
2007-05-08 19:52:00,162.385,162.39,162.38,162.38,800099995.0
2007-05-08 19:53:00,162.38,162.39,162.37,162.38,922600004.0
2007-05-08 19:54:00,162.38,162.38,162.37,162.38,435000007.0
2007-05-08 19:55:00,162.38,162.38,162.37,162.375,528400003.0
2007-05-08 19:56:00,162.38,162.38,162.38,162.38,42400000.0
2007-05-08 19:57:00,162.38,162.38,162.38,162.38,112800002.0
2007-05-08 19:58:00,162.38,162.38,162.38,162.38,92800004.0
2007-05-08 19:59:00,162.38,162.39,162.38,162.38,499700002.0
2007-05-08 20:00:00,162.38,162.41,162.38,162.405,1470199991.0
2007-05-08 20:01:00,162.405,162.44,162.405,162.44,511699999.0
2007-05-08 20:02:00,162.44,162.44,162.425,162.425,391999999.0
2007-05-08 20:03:00,162.42,162.43,162.405,162.42,1722300006.0
2007-05-08 20:04:00,162.42,162.42,162.42,162.42,785599994.0
2007-05-08 20:05:00,162.42,162.43,162.42,162.43,706300003.0
2007-05-08 20:06:00,162.43,162.44,162.425,162.425,1113800002.0
2007-05-08 20:07:00,162.425,162.43,162.425,162.425,895000005.0
2007-05-08 20:08:00,162.44,162.44,162.43,162.43,192299999.0
2007-05-08 20:09:00,162.44,162.45,162.43,162.45,528500001.0
2007-05-08 20:10:00,162.45,162.46,162.44,162.44,385099999.0
2007-05-08 20:11:00,162.44,162.45,162.44,162.45,368799999.0
2007-05-08 20:12:00,162.46,162.47,162.45,162.46,960500005.0
2007-05-08 20:13:00,162.46,162.47,162.46,162.46,218700000.0
2007-05-08 20:14:00,162.46,162.46,162.455,162.46,342500001.0
2007-05-08 20:15:00,162.46,162.47,162.46,162.46,403999999.0
2007-05-08 20:16:00,162.45,162.46,162.43,162.43,1841100000.0
2007-05-08 20:17:00,162.43,162.45,162.43,162.44,162799999.0
2007-05-08 20:18:00,162.44,162.44,162.43,162.44,29999999.0
2007-05-08 20:19:00,162.43,162.45,162.43,162.44,345999999.0
2007-05-08 20:20:00,162.44,162.46,162.44,162.45,612000000.0
2007-05-08 20:21:00,162.455,162.47,162.455,162.46,118300000.0
2007-05-08 20:22:00,162.47,162.47,162.465,162.465,150200000.0
2007-05-08 20:23:00,162.47,162.47,162.46,162.46,71300000.0
2007-05-08 20:24:00,162.47,162.47,162.46,162.47,28800001.0
2007-05-08 20:25:00,162.475,162.475,162.47,162.475,20750000.0
2007-05-08 20:26:00,162.475,162.475,162.46,162.46,48149999.0
2007-05-08 20:27:00,162.46,162.46,162.46,162.46,187200000.0
2007-05-08 20:28:00,162.46,162.48,162.46,162.475,98400000.0
2007-05-08 20:29:00,162.475,162.48,162.47,162.48,67200000.0
2007-05-08 20:30:00,162.48,162.485,162.47,162.48,300800000.0
2007-05-08 20:31:00,162.48,162.49,162.47,162.48,388000000.0
2007-05-08 20:32:00,162.48,162.54,162.48,162.52,1236299993.0
2007-05-08 20:33:00,162.53,162.53,162.52,162.53,901599999.0
2007-05-08 20:34:00,162.52,162.53,162.5,162.53,901599999.0
2007-05-08 20:35:00,162.53,162.56,162.53,162.55,1152600003.0
2007-05-08 20:36:00,162.55,162.55,162.54,162.55,461500003.0
2007-05-08 20:37:00,162.54,162.54,162.49,162.51,1988900015.0
2007-05-08 20:38:00,162.51,162.52,162.5,162.51,524400000.0
2007-05-08 20:39:00,162.51,162.54,162.51,162.54,1151799979.0
2007-05-08 20:40:00,162.54,162.54,162.52,162.53,1076900003.0
2007-05-08 20:41:00,162.53,162.54,162.52,162.52,380699997.0
2007-05-08 20:42:00,162.52,162.55,162.52,162.55,775900002.0
2007-05-08 20:43:00,162.55,162.55,162.52,162.52,553200006.0
2007-05-08 20:44:00,162.52,162.53,162.48,162.48,1363200008.0
2007-05-08 20:45:00,162.47,162.48,162.465,162.48,1393900000.0
2007-05-08 20:46:00,162.49,162.5,162.47,162.48,862300003.0
2007-05-08 20:47:00,162.48,162.49,162.47,162.47,862300003.0
2007-05-08 20:48:00,162.47,162.47,162.46,162.46,681499997.0
2007-05-08 20:49:00,162.46,162.47,162.46,162.47,803999997.0
2007-05-08 20:50:00,162.47,162.49,162.465,162.475,1479600003.0
2007-05-08 20:51:00,162.485,162.49,162.465,162.48,1924899999.0
2007-05-08 20:52:00,162.48,162.48,162.47,162.47,394299994.0
2007-05-08 20:53:00,162.48,162.48,162.475,162.48,46600000.0
2007-05-08 20:54:00,162.48,162.48,162.48,162.48,32800000.0
2007-05-08 20:55:00,162.485,162.485,162.47,162.47,76525002.0
2007-05-08 20:56:00,162.47,162.47,162.435,162.45,1273699993.0
2007-05-08 20:57:00,162.45,162.45,162.43,162.435,516199995.0
2007-05-08 20:58:00,162.45,162.45,162.45,162.45,39100000.0
2007-05-08 20:59:00,162.45,162.46,162.44,162.44,602799996.0
2007-05-08 21:00:00,162.44,162.46,162.44,162.46,952200000.0
2007-05-08 21:01:00,162.45,162.46,162.45,162.455,167200000.0
2007-05-08 21:02:00,162.46,162.47,162.455,162.47,262400002.0
2007-05-08 21:03:00,162.47,162.47,162.455,162.47,444400012.0
2007-05-08 21:04:00,162.46,162.47,162.46,162.46,444000013.0
2007-05-08 21:05:00,162.46,162.46,162.45,162.45,539400004.0
2007-05-08 21:06:00,162.46,162.46,162.455,162.46,86900000.0
2007-05-08 21:07:00,162.46,162.46,162.44,162.44,251900001.0
2007-05-08 21:08:00,162.44,162.44,162.44,162.44,130400000.0
2007-05-08 21:09:00,162.44,162.45,162.44,162.44,130700000.0
2007-05-08 21:10:00,162.435,162.45,162.435,162.45,214799997.0
2007-05-08 21:11:00,162.45,162.45,162.45,162.45,67200000.0
2007-05-08 21:12:00,162.45,162.45,162.44,162.45,229400001.0
2007-05-08 21:13:00,162.45,162.45,162.44,162.44,249500003.0
2007-05-08 21:14:00,162.44,162.44,162.415,162.42,663699993.0
2007-05-08 21:15:00,162.42,162.44,162.42,162.42,452600010.0
2007-05-08 21:16:00,162.43,162.44,162.43,162.44,508800000.0
2007-05-08 21:17:00,162.43,162.45,162.43,162.45,752899985.0
2007-05-08 21:18:00,162.45,162.47,162.445,162.46,276100003.0
2007-05-08 21:19:00,162.46,162.47,162.46,162.47,30300000.0
2007-05-08 21:20:00,162.47,162.48,162.45,162.47,513299998.0
2007-05-08 21:21:00,162.47,162.48,162.45,162.47,897500006.0
2007-05-08 21:22:00,162.47,162.47,162.47,162.47,155200001.0
2007-05-08 21:23:00,162.47,162.47,162.44,162.44,928700012.0
2007-05-08 21:24:00,162.44,162.44,162.43,162.43,188200000.0
2007-05-08 21:25:00,162.43,162.44,162.42,162.44,572299997.0
2007-05-08 21:26:00,162.44,162.44,162.43,162.44,159200001.0
2007-05-08 21:27:00,162.44,162.47,162.43,162.46,612499999.0
2007-05-08 21:28:00,162.46,162.46,162.43,162.44,510300000.0
2007-05-08 21:29:00,162.435,162.45,162.43,162.44,417300005.0
2007-05-08 21:30:00,162.45,162.45,162.45,162.45,36000000.0
2007-05-08 21:31:00,162.44,162.45,162.435,162.45,502699999.0
2007-05-08 21:32:00,162.45,162.46,162.45,162.45,186400000.0
2007-05-08 21:33:00,162.45,162.45,162.45,162.45,36800000.0
2007-05-08 21:34:00,162.45,162.46,162.44,162.46,179800000.0
2007-05-08 21:35:00,162.46,162.46,162.45,162.45,56000000.0
2007-05-08 21:36:00,162.45,162.46,162.45,162.46,66200000.0
2007-05-08 21:37:00,162.45,162.45,162.45,162.45,183300001.0
2007-05-08 21:38:00,162.45,162.45,162.45,162.45,177600000.0
2007-05-08 21:39:00,162.45,162.45,162.45,162.45,5600000.0
2007-05-08 21:40:00,162.45,162.45,162.45,162.45,72800000.0
2007-05-08 21:41:00,162.45,162.46,162.45,162.46,124800000.0
2007-05-08 21:42:00,162.45,162.45,162.45,162.45,83200000.0
2007-05-08 21:43:00,162.46,162.46,162.45,162.45,83200000.0
2007-05-08 21:44:00,162.45,162.45,162.45,162.45,102400000.0
2007-05-08 21:46:00,162.45,162.45,162.45,162.45,13600000.0
2007-05-08 21:47:00,162.45,162.45,162.44,162.44,237899996.0
2007-05-08 21:48:00,162.45,162.45,162.45,162.45,50400000.0
2007-05-08 21:49:00,162.45,162.45,162.44,162.44,128000000.0
2007-05-08 21:50:00,162.44,162.44,162.425,162.44,339100002.0
2007-05-08 21:51:00,162.44,162.44,162.415,162.43,431400000.0
2007-05-08 21:52:00,162.43,162.46,162.425,162.45,98199999.0
2007-05-08 21:53:00,162.45,162.46,162.44,162.44,96500000.0
2007-05-08 21:54:00,162.44,162.44,162.44,162.44,71999998.0
2007-05-08 21:55:00,162.45,162.46,162.43,162.43,835699988.0
2007-05-08 21:57:00,162.43,162.43,162.415,162.425,370599999.0
2007-05-08 21:58:00,162.425,162.43,162.41,162.43,341799999.0
2007-05-08 21:59:00,162.415,162.43,162.415,162.43,483500002.0
2007-05-08 22:00:00,162.42,162.45,162.42,162.445,489299998.0
2007-05-08 22:01:00,162.445,162.45,162.445,162.45,500000000.0
2007-05-08 22:02:00,162.45,162.45,162.43,162.44,654999997.0
2007-05-08 22:03:00,162.44,162.45,162.435,162.45,255400002.0
2007-05-08 22:04:00,162.45,162.47,162.445,162.47,540700002.0
2007-05-08 22:05:00,162.455,162.47,162.455,162.47,283099998.0
2007-05-08 22:06:00,162.465,162.51,162.465,162.51,373000001.0
2007-05-08 22:07:00,162.51,162.51,162.5,162.51,223600000.0
2007-05-08 22:08:00,162.51,162.52,162.5,162.52,535499998.0
2007-05-08 22:09:00,162.52,162.53,162.5,162.51,769699997.0
2007-05-08 22:10:00,162.51,162.51,162.5,162.5,314400001.0
2007-05-08 22:11:00,162.5,162.51,162.5,162.51,445400003.0
2007-05-08 22:12:00,162.51,162.51,162.51,162.51,258200000.0
2007-05-08 22:13:00,162.52,162.52,162.51,162.52,476100002.0
2007-05-08 22:14:00,162.52,162.52,162.515,162.52,450900000.0
2007-05-08 22:15:00,162.52,162.53,162.515,162.52,429200000.0
2007-05-08 22:16:00,162.52,162.52,162.515,162.52,270300000.0
2007-05-08 22:17:00,162.52,162.52,162.515,162.515,216200000.0
2007-05-08 22:18:00,162.52,162.52,162.52,162.52,47000000.0
2007-05-08 22:19:00,162.52,162.52,162.52,162.52,24800000.0
2007-05-08 22:20:00,162.52,162.52,162.52,162.52,28800000.0
2007-05-08 22:21:00,162.52,162.52,162.52,162.52,56000000.0
2007-05-08 22:22:00,162.52,162.52,162.52,162.52,32800000.0
2007-05-08 22:23:00,162.52,162.52,162.51,162.51,235400001.0
2007-05-08 22:24:00,162.505,162.53,162.505,162.52,909500002.0
2007-05-08 22:25:00,162.52,162.53,162.52,162.52,436999995.0
2007-05-08 22:26:00,162.515,162.515,162.49,162.51,680300008.0
2007-05-08 22:27:00,162.495,162.52,162.495,162.51,650400008.0
2007-05-08 22:28:00,162.51,162.52,162.495,162.52,295200007.0
2007-05-08 22:29:00,162.52,162.53,162.51,162.52,217399996.0
2007-05-08 22:30:00,162.53,162.53,162.52,162.52,149000000.0
2007-05-08 22:31:00,162.52,162.52,162.5,162.51,428600001.0
2007-05-08 22:32:00,162.52,162.52,162.52,162.52,46400000.0
2007-05-08 22:34:00,162.51,162.51,162.5,162.5,297599999.0
2007-05-08 22:35:00,162.5,162.5,162.5,162.5,155200000.0
2007-05-08 22:36:00,162.5,162.51,162.5,162.51,351999994.0
2007-05-08 22:37:00,162.52,162.54,162.52,162.54,210199999.0
2007-05-08 22:38:00,162.54,162.54,162.525,162.525,602199995.0
2007-05-08 22:39:00,162.53,162.53,162.5,162.53,628099993.0
2007-05-08 22:40:00,162.53,162.54,162.52,162.525,536999997.0
2007-05-08 22:41:00,162.525,162.53,162.52,162.53,283500000.0
2007-05-08 22:42:00,162.53,162.53,162.53,162.53,31200000.0
2007-05-08 22:43:00,162.53,162.54,162.525,162.525,151399999.0
2007-05-08 22:44:00,162.53,162.54,162.525,162.53,235599996.0
2007-05-08 22:45:00,162.525,162.54,162.525,162.53,279299994.0
2007-05-08 22:46:00,162.53,162.55,162.53,162.54,540599996.0
2007-05-08 22:47:00,162.54,162.54,162.525,162.53,263200000.0
2007-05-08 22:49:00,162.53,162.54,162.53,162.54,36799999.0
2007-05-08 22:50:00,162.54,162.54,162.53,162.54,36799999.0
2007-05-08 22:51:00,162.55,162.55,162.54,162.54,42100000.0
2007-05-08 22:52:00,162.55,162.58,162.55,162.56,502900003.0
2007-05-08 22:53:00,162.56,162.57,162.55,162.55,264299998.0
2007-05-08 22:54:00,162.56,162.56,162.535,162.535,320000000.0
2007-05-08 22:55:00,162.535,162.56,162.535,162.55,497400005.0
2007-05-08 22:56:00,162.55,162.55,162.545,162.545,286400002.0
2007-05-08 22:57:00,162.55,162.56,162.55,162.56,231200001.0
2007-05-08 22:58:00,162.56,162.56,162.54,162.55,639299998.0
2007-05-08 22:59:00,162.56,162.57,162.54,162.54,356000002.0
2007-05-08 23:00:00,162.55,162.56,162.54,162.54,138300000.0
2007-05-08 23:01:00,162.54,162.55,162.54,162.55,36000000.0
2007-05-08 23:02:00,162.55,162.55,162.54,162.54,60800000.0
2007-05-08 23:03:00,162.54,162.55,162.54,162.54,116000000.0
2007-05-08 23:04:00,162.54,162.55,162.54,162.55,36000000.0
2007-05-08 23:05:00,162.54,162.55,162.54,162.54,88800000.0
2007-05-08 23:06:00,162.53,162.55,162.53,162.54,290099994.0
2007-05-08 23:07:00,162.54,162.55,162.53,162.55,232499996.0
2007-05-08 23:08:00,162.55,162.55,162.54,162.55,164799999.0
2007-05-08 23:09:00,162.55,162.55,162.52,162.52,158800000.0
2007-05-08 23:10:00,162.52,162.54,162.47,162.48,673199999.0
2007-05-08 23:11:00,162.48,162.49,162.44,162.47,1268599993.0
2007-05-08 23:12:00,162.47,162.53,162.46,162.5,667999997.0
2007-05-08 23:13:00,162.5,162.52,162.48,162.51,234500000.0
2007-05-08 23:14:00,162.51,162.52,162.51,162.52,99800000.0
2007-05-08 23:15:00,162.52,162.52,162.52,162.52,68000000.0
2007-05-08 23:16:00,162.52,162.52,162.515,162.515,84999999.0
2007-05-08 23:17:00,162.52,162.53,162.51,162.53,611800000.0
2007-05-08 23:18:00,162.53,162.53,162.51,162.52,509399996.0
2007-05-08 23:19:00,162.52,162.52,162.5,162.5,255099999.0
2007-05-08 23:20:00,162.5,162.5,162.5,162.5,146599999.0
2007-05-08 23:21:00,162.51,162.51,162.51,162.51,251200000.0
2007-05-08 23:22:00,162.51,162.51,162.51,162.51,31200000.0
2007-05-08 23:23:00,162.51,162.51,162.48,162.49,826200009.0
2007-05-08 23:24:00,162.49,162.51,162.49,162.495,300400003.0
2007-05-08 23:25:00,162.5,162.5,162.49,162.49,42800000.0
2007-05-08 23:27:00,162.5,162.5,162.44,162.45,587299998.0
2007-05-08 23:28:00,162.45,162.48,162.45,162.48,1151700004.0
2007-05-08 23:29:00,162.47,162.48,162.47,162.48,114200000.0
2007-05-08 23:30:00,162.48,162.51,162.47,162.49,447000000.0
2007-05-08 23:31:00,162.48,162.49,162.46,162.49,176299998.0
2007-05-08 23:32:00,162.49,162.51,162.48,162.49,390499996.0
2007-05-08 23:33:00,162.49,162.5,162.49,162.5,275599998.0
2007-05-08 23:34:00,162.5,162.5,162.49,162.49,143400000.0
2007-05-08 23:35:00,162.485,162.49,162.48,162.49,173900000.0
2007-05-08 23:36:00,162.485,162.49,162.485,162.485,106600000.0
2007-05-08 23:37:00,162.49,162.5,162.49,162.5,104800000.0
2007-05-08 23:38:00,162.5,162.51,162.5,162.51,72000000.0
2007-05-08 23:39:00,162.5,162.5,162.5,162.5,72000000.0
2007-05-08 23:40:00,162.5,162.5,162.48,162.49,141400001.0
2007-05-08 23:41:00,162.49,162.49,162.47,162.49,273200004.0
2007-05-08 23:42:00,162.49,162.5,162.475,162.49,473000000.0
2007-05-08 23:43:00,162.49,162.5,162.49,162.5,303400000.0
2007-05-08 23:44:00,162.5,162.51,162.48,162.5,395600004.0
2007-05-08 23:45:00,162.495,162.5,162.49,162.5,217700000.0
2007-05-08 23:46:00,162.5,162.5,162.49,162.5,86800000.0
2007-05-08 23:47:00,162.5,162.5,162.5,162.5,46300000.0
2007-05-08 23:48:00,162.5,162.5,162.465,162.48,343299997.0
2007-05-08 23:49:00,162.48,162.48,162.48,162.48,4000000.0
2007-05-08 23:50:00,162.5,162.51,162.47,162.51,428599999.0
2007-05-08 23:51:00,162.5,162.51,162.48,162.49,496200000.0
2007-05-08 23:52:00,162.49,162.5,162.48,162.5,247199997.0
2007-05-08 23:53:00,162.5,162.53,162.5,162.52,264200000.0
2007-05-08 23:54:00,162.52,162.54,162.51,162.54,317999995.0
2007-05-08 23:55:00,162.54,162.56,162.53,162.55,580599993.0
2007-05-08 23:56:00,162.545,162.56,162.54,162.54,591599990.0
2007-05-08 23:57:00,162.54,162.55,162.54,162.54,274199995.0
2007-05-08 23:58:00,162.54,162.54,162.54,162.54,157999997.0
2007-05-08 23:59:00,162.54,162.54,162.53,162.53,293599996.0
2007-05-09 00:00:00,162.53,162.53,162.52,162.52,340599997.0
2007-05-09 00:01:00,162.52,162.53,162.505,162.505,677300003.0
2007-05-09 00:02:00,162.51,162.53,162.51,162.53,181899997.0
2007-05-09 00:03:00,162.53,162.54,162.52,162.54,330799998.0
2007-05-09 00:04:00,162.54,162.57,162.54,162.55,460000001.0
2007-05-09 00:05:00,162.55,162.56,162.55,162.56,124000000.0
2007-05-09 00:06:00,162.56,162.57,162.56,162.56,347599999.0
2007-05-09 00:07:00,162.56,162.56,162.56,162.56,172000000.0
2007-05-09 00:08:00,162.56,162.56,162.54,162.54,160000000.0
2007-05-09 00:09:00,162.54,162.55,162.54,162.55,252400000.0
2007-05-09 00:10:00,162.55,162.55,162.53,162.53,224599997.0
2007-05-09 00:11:00,162.54,162.54,162.53,162.53,35099999.0
2007-05-09 00:12:00,162.54,162.54,162.54,162.54,25000000.0
2007-05-09 00:13:00,162.54,162.55,162.535,162.535,196200001.0
2007-05-09 00:14:00,162.54,162.55,162.53,162.54,233800000.0
2007-05-09 00:15:00,162.54,162.55,162.54,162.55,239800001.0
2007-05-09 00:16:00,162.55,162.55,162.54,162.55,70700000.0
2007-05-09 00:17:00,162.55,162.55,162.55,162.55,25600000.0
2007-05-09 00:18:00,162.56,162.56,162.55,162.55,49600000.0
2007-05-09 00:19:00,162.55,162.55,162.53,162.54,356500001.0
2007-05-09 00:20:00,162.54,162.54,162.53,162.54,218399998.0
2007-05-09 00:21:00,162.54,162.55,162.54,162.54,421000001.0
2007-05-09 00:22:00,162.54,162.54,162.53,162.53,404499995.0
2007-05-09 00:23:00,162.525,162.54,162.525,162.54,167400002.0
2007-05-09 00:24:00,162.54,162.54,162.52,162.52,171199999.0
2007-05-09 00:25:00,162.53,162.53,162.51,162.52,421900009.0
2007-05-09 00:26:00,162.52,162.53,162.52,162.53,146200000.0
2007-05-09 00:27:00,162.53,162.53,162.52,162.53,305900003.0
2007-05-09 00:28:00,162.53,162.53,162.53,162.53,72800000.0
2007-05-09 00:29:00,162.53,162.53,162.53,162.53,100800000.0
2007-05-09 00:30:00,162.53,162.53,162.53,162.53,17600000.0
2007-05-09 00:32:00,162.53,162.53,162.53,162.53,56000000.0
2007-05-09 00:33:00,162.53,162.53,162.52,162.52,128000000.0
2007-05-09 00:34:00,162.52,162.52,162.51,162.52,365300002.0
2007-05-09 00:35:00,162.51,162.51,162.48,162.51,992499995.0
2007-05-09 00:36:00,162.51,162.54,162.51,162.52,672500001.0
2007-05-09 00:37:00,162.51,162.52,162.51,162.51,196200000.0
2007-05-09 00:38:00,162.51,162.52,162.51,162.52,92800000.0
2007-05-09 00:39:00,162.52,162.52,162.5,162.51,765599996.0
2007-05-09 00:40:00,162.5,162.5,162.49,162.49,706600012.0
2007-05-09 00:41:00,162.5,162.52,162.48,162.52,213000001.0
2007-05-09 00:42:00,162.51,162.52,162.51,162.52,80799997.0
2007-05-09 00:43:00,162.52,162.52,162.49,162.51,300899999.0
2007-05-09 00:44:00,162.5,162.5,162.475,162.5,631999997.0
2007-05-09 00:45:00,162.495,162.5,162.475,162.475,460700003.0
2007-05-09 00:46:00,162.48,162.48,162.465,162.475,515199998.0
2007-05-09 00:47:00,162.48,162.48,162.46,162.46,222200000.0
2007-05-09 00:48:00,162.47,162.48,162.43,162.44,984699999.0
2007-05-09 00:49:00,162.44,162.45,162.43,162.44,171600000.0
2007-05-09 00:50:00,162.44,162.44,162.42,162.44,496400000.0
2007-05-09 00:51:00,162.43,162.45,162.43,162.44,430800003.0
2007-05-09 00:52:00,162.44,162.45,162.44,162.45,297299999.0
2007-05-09 00:53:00,162.45,162.47,162.45,162.46,117599999.0
2007-05-09 00:54:00,162.47,162.47,162.45,162.47,304899998.0
2007-05-09 00:55:00,162.47,162.47,162.46,162.47,97400002.0
2007-05-09 00:56:00,162.47,162.47,162.455,162.455,136499999.0
2007-05-09 00:57:00,162.455,162.46,162.44,162.44,126999998.0
2007-05-09 00:58:00,162.45,162.45,162.445,162.45,178700000.0
2007-05-09 00:59:00,162.46,162.47,162.46,162.46,195999999.0
2007-05-09 01:00:00,162.47,162.48,162.45,162.47,439899991.0
2007-05-09 01:01:00,162.47,162.47,162.46,162.46,434199999.0
2007-05-09 01:02:00,162.46,162.46,162.43,162.43,997700002.0
2007-05-09 01:03:00,162.435,162.45,162.43,162.45,1890500007.0
2007-05-09 01:04:00,162.44,162.45,162.435,162.435,356799998.0
2007-05-09 01:05:00,162.44,162.45,162.44,162.45,177800000.0
2007-05-09 01:06:00,162.45,162.45,162.45,162.45,41600000.0
2007-05-09 01:07:00,162.45,162.45,162.41,162.43,1625800004.0
2007-05-09 01:08:00,162.42,162.42,162.39,162.4,1461800012.0
2007-05-09 01:09:00,162.4,162.405,162.39,162.395,1995599987.0
2007-05-09 01:10:00,162.4,162.4,162.4,162.4,68800000.0
2007-05-09 01:11:00,162.4,162.43,162.39,162.395,1230400005.0
2007-05-09 01:12:00,162.4,162.4,162.4,162.4,132000000.0
2007-05-09 01:14:00,162.4,162.41,162.39,162.39,441700000.0
2007-05-09 01:15:00,162.4,162.4,162.39,162.39,646000004.0
2007-05-09 01:16:00,162.39,162.4,162.39,162.4,394099995.0
2007-05-09 01:17:00,162.4,162.4,162.4,162.4,460399998.0
2007-05-09 01:18:00,162.4,162.41,162.4,162.41,140399999.0
2007-05-09 01:19:00,162.41,162.41,162.41,162.41,16800000.0
2007-05-09 01:20:00,162.41,162.42,162.405,162.415,148899998.0
2007-05-09 01:21:00,162.415,162.48,162.415,162.45,1245100007.0
2007-05-09 01:22:00,162.45,162.46,162.44,162.45,709300002.0
2007-05-09 01:23:00,162.45,162.46,162.45,162.46,333200001.0
2007-05-09 01:24:00,162.46,162.46,162.45,162.46,182400003.0
2007-05-09 01:25:00,162.46,162.47,162.44,162.455,1118900010.0
2007-05-09 01:26:00,162.46,162.46,162.44,162.445,1444300010.0
2007-05-09 01:27:00,162.445,162.46,162.44,162.46,815999997.0
2007-05-09 01:28:00,162.46,162.46,162.46,162.46,119200000.0
2007-05-09 01:29:00,162.46,162.46,162.455,162.455,1150200005.0
2007-05-09 01:30:00,162.455,162.47,162.45,162.46,1135300004.0
2007-05-09 01:31:00,162.48,162.51,162.48,162.51,218700006.0
2007-05-09 01:32:00,162.52,162.53,162.48,162.49,218700006.0
2007-05-09 01:33:00,162.49,162.5,162.48,162.48,218700006.0
2007-05-09 01:34:00,162.48,162.5,162.475,162.5,234100006.0
2007-05-09 01:35:00,162.5,162.5,162.485,162.485,177000006.0
2007-05-09 01:36:00,162.485,162.49,162.47,162.48,608600008.0
2007-05-09 01:37:00,162.47,162.49,162.47,162.48,319800006.0
2007-05-09 01:38:00,162.48,162.49,162.45,162.46,1320000008.0
2007-05-09 01:39:00,162.46,162.48,162.45,162.48,1691899989.0
2007-05-09 01:40:00,162.48,162.48,162.45,162.47,436999999.0
2007-05-09 01:41:00,162.465,162.47,162.465,162.47,244000004.0
2007-05-09 01:42:00,162.47,162.48,162.47,162.47,513100002.0
2007-05-09 01:43:00,162.47,162.47,162.46,162.47,149999997.0
2007-05-09 01:44:00,162.47,162.48,162.47,162.48,205900002.0
2007-05-09 01:45:00,162.48,162.48,162.45,162.46,942100011.0
2007-05-09 01:46:00,162.46,162.46,162.46,162.46,274700000.0
2007-05-09 01:47:00,162.46,162.46,162.44,162.45,380500003.0
2007-05-09 01:48:00,162.45,162.46,162.44,162.45,360000001.0
2007-05-09 01:49:00,162.45,162.46,162.45,162.46,123100000.0
2007-05-09 01:50:00,162.46,162.48,162.46,162.47,680799998.0
2007-05-09 01:51:00,162.48,162.48,162.46,162.47,938799989.0
2007-05-09 01:52:00,162.46,162.47,162.43,162.43,1507199994.0
2007-05-09 01:53:00,162.43,162.43,162.4,162.41,1225000000.0
2007-05-09 01:54:00,162.41,162.41,162.4,162.4,1324999982.0
2007-05-09 01:55:00,162.41,162.42,162.4,162.4,1037499991.0
2007-05-09 01:56:00,162.41,162.44,162.41,162.42,716799993.0
2007-05-09 01:57:00,162.42,162.42,162.4,162.4,1187199990.0
2007-05-09 01:58:00,162.4,162.4,162.38,162.38,1353900000.0
2007-05-09 01:59:00,162.39,162.41,162.38,162.39,1598900009.0
2007-05-09 02:00:00,162.4,162.44,162.4,162.43,1598900009.0
2007-05-09 02:01:00,162.41,162.43,162.41,162.42,1598900009.0
2007-05-09 02:02:00,162.42,162.42,162.41,162.41,540700007.0
2007-05-09 02:03:00,162.41,162.415,162.4,162.41,512900000.0
2007-05-09 02:04:00,162.41,162.415,162.41,162.415,15800000.0
2007-05-09 02:05:00,162.39,162.39,162.37,162.38,1485400004.0
2007-05-09 02:06:00,162.38,162.38,162.35,162.35,1485400004.0
2007-05-09 02:07:00,162.36,162.38,162.36,162.37,1934799999.0
2007-05-09 02:08:00,162.37,162.37,162.36,162.36,1038400000.0
2007-05-09 02:09:00,162.37,162.38,162.36,162.37,1782600009.0
2007-05-09 02:10:00,162.36,162.37,162.35,162.35,1782600009.0
2007-05-09 02:11:00,162.35,162.38,162.35,162.37,1317200000.0
2007-05-09 02:12:00,162.37,162.37,162.35,162.35,1308400006.0
2007-05-09 02:13:00,162.36,162.36,162.33,162.34,1308400006.0
2007-05-09 02:14:00,162.35,162.35,162.33,162.33,404199996.0
2007-05-09 02:15:00,162.33,162.33,162.31,162.32,1265500001.0
2007-05-09 02:16:00,162.33,162.345,162.32,162.345,67000002.0
2007-05-09 02:17:00,162.33,162.33,162.29,162.3,244000001.0
2007-05-09 02:18:00,162.31,162.31,162.26,162.28,244000001.0
2007-05-09 02:19:00,162.28,162.29,162.28,162.28,244000001.0
2007-05-09 02:20:00,162.28,162.29,162.27,162.27,226200004.0
2007-05-09 02:21:00,162.28,162.28,162.28,162.28,6300000.0
2007-05-09 02:22:00,162.28,162.28,162.27,162.28,44899999.0
2007-05-09 02:23:00,162.28,162.28,162.27,162.27,254900008.0
2007-05-09 02:24:00,162.27,162.28,162.27,162.28,1218799993.0
2007-05-09 02:25:00,162.28,162.31,162.27,162.3,717399996.0
2007-05-09 02:26:00,162.31,162.32,162.29,162.29,1423700005.0
2007-05-09 02:27:00,162.3,162.3,162.26,162.28,1234799994.0
2007-05-09 02:28:00,162.28,162.28,162.27,162.28,738000003.0
2007-05-09 02:29:00,162.28,162.28,162.28,162.28,524900001.0
2007-05-09 02:30:00,162.28,162.28,162.25,162.25,739699991.0
2007-05-09 02:31:00,162.255,162.26,162.25,162.25,225599996.0
2007-05-09 02:32:00,162.25,162.26,162.24,162.25,1591399995.0
2007-05-09 02:33:00,162.25,162.25,162.24,162.245,434800000.0
2007-05-09 02:34:00,162.25,162.25,162.21,162.22,1036699995.0
2007-05-09 02:35:00,162.23,162.23,162.21,162.22,928300009.0
2007-05-09 02:36:00,162.23,162.23,162.22,162.23,134199998.0
2007-05-09 02:37:00,162.23,162.25,162.23,162.25,1085800007.0
2007-05-09 02:38:00,162.25,162.26,162.24,162.26,792900002.0
2007-05-09 02:39:00,162.26,162.26,162.26,162.26,538199993.0
2007-05-09 02:40:00,162.26,162.26,162.25,162.25,470000007.0
2007-05-09 02:41:00,162.25,162.26,162.25,162.26,518099984.0
2007-05-09 02:42:00,162.26,162.27,162.24,162.245,382199992.0
2007-05-09 02:43:00,162.25,162.26,162.25,162.25,183399999.0
2007-05-09 02:44:00,162.25,162.27,162.25,162.26,1995600021.0
2007-05-09 02:45:00,162.27,162.28,162.26,162.27,1801599960.0
2007-05-09 02:46:00,162.26,162.27,162.23,162.24,1073599989.0
2007-05-09 02:47:00,162.24,162.24,162.22,162.22,1073599989.0
2007-05-09 02:48:00,162.22,162.25,162.22,162.24,1882699999.0
2007-05-09 02:49:00,162.24,162.26,162.24,162.25,1888099969.0
2007-05-09 02:50:00,162.25,162.25,162.23,162.24,995199995.0
2007-05-09 02:51:00,162.24,162.25,162.24,162.25,729799988.0
2007-05-09 02:52:00,162.25,162.27,162.24,162.25,1245799986.0
2007-05-09 02:53:00,162.24,162.25,162.23,162.23,1783300011.0
2007-05-09 02:54:00,162.22,162.24,162.15,162.17,1783300011.0
2007-05-09 02:55:00,162.16,162.24,162.15,162.22,1783300011.0
2007-05-09 02:56:00,162.22,162.22,162.2,162.21,1783300011.0
2007-05-09 02:57:00,162.21,162.24,162.19,162.23,1745900012.0
2007-05-09 02:58:00,162.22,162.24,162.22,162.22,1745900012.0
2007-05-09 02:59:00,162.22,162.24,162.21,162.23,1745900012.0
2007-05-09 03:00:00,162.22,162.23,162.2,162.22,559900001.0
2007-05-09 03:01:00,162.215,162.23,162.19,162.2,559900001.0
2007-05-09 03:02:00,162.2,162.21,162.19,162.21,987999995.0
2007-05-09 03:03:00,162.22,162.22,162.19,162.21,1212699986.0
2007-05-09 03:04:00,162.21,162.23,162.19,162.23,792199997.0
2007-05-09 03:05:00,162.22,162.22,162.21,162.21,426400003.0
2007-05-09 03:06:00,162.21,162.23,162.2,162.23,717299999.0
2007-05-09 03:07:00,162.23,162.23,162.2,162.2,878499992.0
2007-05-09 03:08:00,162.21,162.23,162.2,162.21,819900004.0
2007-05-09 03:09:00,162.22,162.23,162.21,162.23,819900004.0
2007-05-09 03:10:00,162.23,162.24,162.22,162.22,749400002.0
2007-05-09 03:11:00,162.22,162.22,162.19,162.21,987100008.0
2007-05-09 03:12:00,162.21,162.23,162.2,162.22,978299993.0
2007-05-09 03:13:00,162.21,162.22,162.19,162.21,978299993.0
2007-05-09 03:14:00,162.21,162.21,162.18,162.19,1237099994.0
2007-05-09 03:15:00,162.19,162.21,162.19,162.21,126600004.0
2007-05-09 03:16:00,162.21,162.21,162.15,162.15,1086499989.0
2007-05-09 03:17:00,162.15,162.15,162.13,162.14,864999995.0
2007-05-09 03:18:00,162.14,162.14,162.11,162.11,916499998.0
2007-05-09 03:19:00,162.11,162.12,162.1,162.12,396799999.0
2007-05-09 03:20:00,162.12,162.14,162.11,162.12,1065700005.0
2007-05-09 03:21:00,162.11,162.11,162.08,162.09,1108200005.0
2007-05-09 03:22:00,162.1,162.11,162.09,162.1,1108200005.0
2007-05-09 03:23:00,162.1,162.1,162.06,162.07,760600001.0
2007-05-09 03:24:00,162.07,162.08,162.06,162.08,1555499994.0
2007-05-09 03:25:00,162.08,162.1,162.07,162.09,1480300008.0
2007-05-09 03:26:00,162.09,162.12,162.08,162.12,454400000.0
2007-05-09 03:27:00,162.12,162.13,162.12,162.12,454400000.0
2007-05-09 03:28:00,162.13,162.15,162.12,162.12,2044400007.0
2007-05-09 03:29:00,162.13,162.14,162.07,162.09,2044400007.0
2007-05-09 03:30:00,162.07,162.08,162.06,162.07,2044400007.0
2007-05-09 03:31:00,162.08,162.09,162.06,162.08,2044400007.0
2007-05-09 03:32:00,162.08,162.08,162.07,162.07,681000013.0
2007-05-09 03:33:00,162.08,162.09,162.07,162.08,1552700016.0
2007-05-09 03:34:00,162.08,162.09,162.07,162.07,1123400004.0
2007-05-09 03:35:00,162.07,162.105,162.07,162.1,276500002.0
2007-05-09 03:36:00,162.105,162.13,162.1,162.12,241899999.0
2007-05-09 03:37:00,162.12,162.125,162.12,162.125,137200000.0
2007-05-09 03:38:00,162.125,162.14,162.125,162.13,40600000.0
2007-05-09 03:39:00,162.13,162.13,162.12,162.125,131200000.0
2007-05-09 03:40:00,162.12,162.125,162.1,162.12,563799999.0
2007-05-09 03:41:00,162.125,162.125,162.09,162.1,1093700000.0
2007-05-09 03:42:00,162.12,162.13,162.1,162.12,1211800003.0
2007-05-09 03:43:00,162.12,162.12,162.11,162.12,1158100006.0
2007-05-09 03:44:00,162.12,162.13,162.11,162.12,1345999983.0
2007-05-09 03:45:00,162.12,162.15,162.12,162.15,1914600002.0
2007-05-09 03:46:00,162.14,162.15,162.14,162.15,1059000013.0
2007-05-09 03:47:00,162.155,162.185,162.155,162.16,1634400013.0
2007-05-09 03:48:00,162.18,162.18,162.17,162.18,1938199992.0
2007-05-09 03:49:00,162.19,162.21,162.18,162.21,1938199992.0
2007-05-09 03:50:00,162.21,162.21,162.18,162.19,755299997.0
2007-05-09 03:51:00,162.19,162.2,162.17,162.18,755299997.0
2007-05-09 03:52:00,162.17,162.18,162.15,162.18,1153899990.0
2007-05-09 03:53:00,162.18,162.19,162.17,162.19,496200002.0
2007-05-09 03:54:00,162.19,162.2,162.18,162.2,486800014.0
2007-05-09 03:55:00,162.2,162.22,162.2,162.21,1310000008.0
2007-05-09 03:56:00,162.22,162.22,162.19,162.2,499800003.0
2007-05-09 03:57:00,162.2,162.2,162.19,162.2,499800003.0
2007-05-09 03:58:00,162.2,162.21,162.19,162.2,1335100000.0
2007-05-09 03:59:00,162.2,162.2,162.2,162.2,432900000.0
2007-05-09 04:00:00,162.2,162.21,162.2,162.21,251100000.0
2007-05-09 04:01:00,162.21,162.21,162.2,162.21,171100001.0
2007-05-09 04:02:00,162.21,162.21,162.2,162.21,286900004.0
2007-05-09 04:03:00,162.21,162.21,162.2,162.21,752200006.0
2007-05-09 04:04:00,162.21,162.21,162.19,162.2,726399997.0
2007-05-09 04:05:00,162.2,162.23,162.2,162.22,1076799999.0
2007-05-09 04:06:00,162.22,162.24,162.22,162.24,954699993.0
2007-05-09 04:07:00,162.25,162.25,162.24,162.25,282799998.0
2007-05-09 04:08:00,162.25,162.25,162.24,162.25,282799998.0
2007-05-09 04:09:00,162.25,162.27,162.24,162.25,851000012.0
2007-05-09 04:10:00,162.25,162.26,162.25,162.26,566299990.0
2007-05-09 04:11:00,162.26,162.26,162.24,162.26,617799996.0
2007-05-09 04:12:00,162.26,162.28,162.24,162.27,1010499998.0
2007-05-09 04:13:00,162.27,162.28,162.26,162.27,621900000.0
2007-05-09 04:14:00,162.265,162.28,162.265,162.28,232200001.0
2007-05-09 04:15:00,162.28,162.28,162.26,162.27,988400001.0
2007-05-09 04:16:00,162.27,162.28,162.27,162.28,552799997.0
2007-05-09 04:17:00,162.28,162.28,162.275,162.275,62600000.0
2007-05-09 04:18:00,162.275,162.29,162.27,162.28,1165700001.0
2007-05-09 04:19:00,162.28,162.28,162.27,162.28,1190000011.0
2007-05-09 04:20:00,162.28,162.28,162.26,162.26,204200001.0
2007-05-09 04:21:00,162.27,162.28,162.26,162.28,489200005.0
2007-05-09 04:22:00,162.28,162.3,162.27,162.28,1061600007.0
2007-05-09 04:23:00,162.28,162.29,162.27,162.27,1566699985.0
2007-05-09 04:24:00,162.27,162.28,162.27,162.28,1277300011.0
2007-05-09 04:25:00,162.28,162.3,162.28,162.3,661099990.0
2007-05-09 04:26:00,162.3,162.3,162.28,162.29,336499997.0
2007-05-09 04:27:00,162.285,162.3,162.275,162.28,802700004.0
2007-05-09 04:28:00,162.28,162.3,162.28,162.29,273299996.0
2007-05-09 04:29:00,162.29,162.3,162.29,162.3,245300003.0
2007-05-09 04:30:00,162.29,162.3,162.28,162.3,469000005.0
2007-05-09 04:31:00,162.3,162.31,162.3,162.3,236099998.0
2007-05-09 04:32:00,162.3,162.31,162.29,162.3,423399995.0
2007-05-09 04:33:00,162.29,162.31,162.29,162.31,522500003.0
2007-05-09 04:34:00,162.31,162.31,162.3,162.3,93800000.0
2007-05-09 04:35:00,162.3,162.31,162.29,162.3,322800005.0
2007-05-09 04:36:00,162.31,162.31,162.3,162.3,174000001.0
2007-05-09 04:37:00,162.3,162.31,162.29,162.305,1068500010.0
2007-05-09 04:38:00,162.305,162.305,162.29,162.3,93000002.0
2007-05-09 04:39:00,162.3,162.305,162.29,162.29,315100001.0
2007-05-09 04:40:00,162.29,162.3,162.29,162.3,126400000.0
2007-05-09 04:41:00,162.3,162.3,162.29,162.29,158000001.0
2007-05-09 04:42:00,162.29,162.29,162.26,162.27,1553000004.0
2007-05-09 04:43:00,162.27,162.27,162.25,162.26,257200000.0
2007-05-09 04:44:00,162.26,162.27,162.25,162.26,148600002.0
2007-05-09 04:45:00,162.26,162.27,162.26,162.26,168400000.0
2007-05-09 04:46:00,162.26,162.26,162.25,162.25,346200004.0
2007-05-09 04:47:00,162.26,162.27,162.25,162.27,633700005.0
2007-05-09 04:48:00,162.26,162.29,162.26,162.28,649500003.0
2007-05-09 04:49:00,162.28,162.29,162.27,162.29,843600001.0
2007-05-09 04:50:00,162.29,162.29,162.29,162.29,2400000.0
2007-05-09 04:51:00,162.28,162.29,162.28,162.28,381699998.0
2007-05-09 04:52:00,162.28,162.29,162.27,162.27,976200007.0
2007-05-09 04:53:00,162.28,162.29,162.28,162.28,290199994.0
2007-05-09 04:54:00,162.28,162.29,162.28,162.28,622999993.0
2007-05-09 04:55:00,162.28,162.28,162.27,162.27,280399997.0
2007-05-09 04:56:00,162.27,162.28,162.27,162.28,31900001.0
2007-05-09 04:57:00,162.28,162.28,162.27,162.28,48900000.0
2007-05-09 04:58:00,162.28,162.28,162.24,162.25,1612900008.0
2007-05-09 04:59:00,162.25,162.26,162.24,162.25,634799999.0
2007-05-09 05:00:00,162.26,162.27,162.255,162.26,61500000.0
2007-05-09 05:01:00,162.255,162.27,162.25,162.27,276300006.0
2007-05-09 05:02:00,162.26,162.27,162.26,162.26,347600004.0
2007-05-09 05:03:00,162.27,162.27,162.27,162.27,4000000.0
2007-05-09 05:04:00,162.27,162.28,162.27,162.28,70200001.0
2007-05-09 05:05:00,162.27,162.28,162.26,162.265,965300008.0
2007-05-09 05:06:00,162.27,162.28,162.27,162.27,25000000.0
2007-05-09 05:07:00,162.27,162.27,162.26,162.26,596499993.0
2007-05-09 05:08:00,162.26,162.27,162.25,162.27,436100006.0
2007-05-09 05:09:00,162.27,162.275,162.26,162.26,12400000.0
2007-05-09 05:10:00,162.26,162.27,162.25,162.27,264599997.0
2007-05-09 05:11:00,162.26,162.26,162.25,162.25,286799994.0
2007-05-09 05:12:00,162.25,162.25,162.24,162.25,579899987.0
2007-05-09 05:13:00,162.25,162.25,162.23,162.25,1935000007.0
2007-05-09 05:14:00,162.24,162.24,162.22,162.24,1928099998.0
2007-05-09 05:15:00,162.24,162.25,162.24,162.25,1038600006.0
2007-05-09 05:16:00,162.25,162.25,162.22,162.23,1766999989.0
2007-05-09 05:17:00,162.23,162.23,162.22,162.225,1085499993.0
2007-05-09 05:18:00,162.23,162.25,162.21,162.23,970999998.0
2007-05-09 05:19:00,162.23,162.24,162.23,162.23,260700005.0
2007-05-09 05:20:00,162.23,162.25,162.23,162.24,594200011.0
2007-05-09 05:21:00,162.24,162.25,162.24,162.24,764500002.0
2007-05-09 05:22:00,162.24,162.25,162.23,162.24,561899995.0
2007-05-09 05:23:00,162.23,162.24,162.23,162.24,202499999.0
2007-05-09 05:24:00,162.24,162.24,162.24,162.24,177999998.0
2007-05-09 05:25:00,162.24,162.24,162.23,162.23,165100001.0
2007-05-09 05:26:00,162.23,162.24,162.23,162.24,611799995.0
2007-05-09 05:27:00,162.24,162.25,162.24,162.24,1356499990.0
2007-05-09 05:28:00,162.23,162.24,162.23,162.24,526799993.0
2007-05-09 05:29:00,162.24,162.255,162.23,162.23,108700001.0
2007-05-09 05:30:00,162.24,162.25,162.23,162.24,603100000.0
2007-05-09 05:31:00,162.24,162.25,162.23,162.23,307100000.0
2007-05-09 05:32:00,162.23,162.25,162.23,162.23,801399996.0
2007-05-09 05:33:00,162.24,162.24,162.24,162.24,4000000.0
2007-05-09 05:34:00,162.23,162.24,162.23,162.24,69699998.0
2007-05-09 05:35:00,162.24,162.26,162.24,162.26,128999999.0
2007-05-09 05:36:00,162.26,162.26,162.25,162.26,214500000.0
2007-05-09 05:37:00,162.26,162.26,162.25,162.26,236499998.0
2007-05-09 05:38:00,162.26,162.26,162.245,162.25,736100000.0
2007-05-09 05:39:00,162.24,162.25,162.24,162.25,687299999.0
2007-05-09 05:40:00,162.25,162.26,162.25,162.26,21700000.0
2007-05-09 05:41:00,162.26,162.26,162.26,162.26,68600000.0
2007-05-09 05:42:00,162.26,162.26,162.23,162.25,609099989.0
2007-05-09 05:43:00,162.25,162.26,162.24,162.24,298199990.0
2007-05-09 05:44:00,162.24,162.26,162.24,162.25,314899997.0
2007-05-09 05:45:00,162.25,162.26,162.25,162.26,138099999.0
2007-05-09 05:46:00,162.26,162.26,162.24,162.25,610199998.0
2007-05-09 05:47:00,162.25,162.26,162.25,162.25,199400000.0
2007-05-09 05:48:00,162.25,162.26,162.24,162.25,352900006.0
2007-05-09 05:49:00,162.25,162.25,162.22,162.24,573700007.0
2007-05-09 05:50:00,162.24,162.24,162.23,162.23,159899998.0
2007-05-09 05:51:00,162.23,162.24,162.23,162.23,150699999.0
2007-05-09 05:53:00,162.23,162.23,162.21,162.21,509599993.0
2007-05-09 05:54:00,162.21,162.22,162.2,162.2,465999997.0
2007-05-09 05:55:00,162.2,162.22,162.2,162.2,330300000.0
2007-05-09 05:56:00,162.21,162.21,162.2,162.21,507299993.0
2007-05-09 05:57:00,162.21,162.21,162.21,162.21,125200000.0
2007-05-09 05:58:00,162.21,162.21,162.2,162.2,198399997.0
2007-05-09 05:59:00,162.2,162.21,162.2,162.21,106799999.0
2007-05-09 06:00:00,162.21,162.22,162.21,162.22,32400000.0
2007-05-09 06:01:00,162.21,162.23,162.21,162.22,199100000.0
2007-05-09 06:02:00,162.22,162.22,162.21,162.22,212800001.0
2007-05-09 06:03:00,162.22,162.22,162.22,162.22,310799993.0
2007-05-09 06:04:00,162.22,162.22,162.215,162.22,187900000.0
2007-05-09 06:05:00,162.22,162.23,162.22,162.22,231000000.0
2007-05-09 06:06:00,162.22,162.225,162.21,162.21,236299999.0
2007-05-09 06:07:00,162.22,162.23,162.22,162.23,105900000.0
2007-05-09 06:08:00,162.23,162.23,162.23,162.23,15200000.0
2007-05-09 06:10:00,162.23,162.24,162.23,162.24,9800000.0
2007-05-09 06:11:00,162.24,162.24,162.24,162.24,8600000.0
2007-05-09 06:12:00,162.24,162.25,162.24,162.25,10800000.0
2007-05-09 06:13:00,162.24,162.25,162.235,162.24,105700000.0
2007-05-09 06:14:00,162.24,162.25,162.235,162.24,229400001.0
2007-05-09 06:15:00,162.24,162.26,162.24,162.25,711400000.0
2007-05-09 06:16:00,162.25,162.27,162.25,162.26,376100002.0
2007-05-09 06:17:00,162.26,162.26,162.24,162.24,622100009.0
2007-05-09 06:18:00,162.24,162.24,162.23,162.23,226399997.0
2007-05-09 06:19:00,162.23,162.25,162.23,162.23,651800000.0
2007-05-09 06:20:00,162.23,162.23,162.21,162.22,721900008.0
2007-05-09 06:21:00,162.22,162.22,162.22,162.22,47200000.0
2007-05-09 06:22:00,162.22,162.22,162.21,162.22,68099998.0
2007-05-09 06:23:00,162.22,162.22,162.22,162.22,27200000.0
2007-05-09 06:24:00,162.22,162.22,162.22,162.22,3200000.0
2007-05-09 06:25:00,162.22,162.22,162.21,162.21,54500001.0
2007-05-09 06:26:00,162.21,162.21,162.2,162.2,364999999.0
2007-05-09 06:27:00,162.2,162.22,162.2,162.2,327700000.0
2007-05-09 06:28:00,162.2,162.22,162.2,162.22,215699999.0
2007-05-09 06:29:00,162.22,162.23,162.22,162.22,175100000.0
2007-05-09 06:30:00,162.22,162.22,162.21,162.22,684799994.0
2007-05-09 06:31:00,162.22,162.235,162.22,162.235,41600000.0
2007-05-09 06:32:00,162.24,162.24,162.235,162.235,11100000.0
2007-05-09 06:33:00,162.235,162.245,162.235,162.245,11300000.0
2007-05-09 06:34:00,162.25,162.25,162.24,162.24,1720000.0
2007-05-09 06:35:00,162.23,162.23,162.23,162.23,121499998.0
2007-05-09 06:36:00,162.23,162.24,162.23,162.235,192799998.0
2007-05-09 06:37:00,162.235,162.26,162.235,162.255,134999999.0
2007-05-09 06:38:00,162.26,162.27,162.25,162.25,1098100002.0
2007-05-09 06:39:00,162.26,162.275,162.26,162.26,50800000.0
2007-05-09 06:40:00,162.26,162.26,162.245,162.25,1069399974.0
2007-05-09 06:41:00,162.25,162.25,162.23,162.24,855999983.0
2007-05-09 06:42:00,162.24,162.24,162.22,162.23,1077399988.0
2007-05-09 06:43:00,162.245,162.245,162.22,162.23,330900000.0
2007-05-09 06:44:00,162.23,162.23,162.2,162.2,871199992.0
2007-05-09 06:45:00,162.21,162.22,162.21,162.22,1696700003.0
2007-05-09 06:46:00,162.22,162.22,162.2,162.2,1411299994.0
2007-05-09 06:47:00,162.21,162.22,162.2,162.215,150199999.0
2007-05-09 06:48:00,162.22,162.22,162.2,162.22,276399996.0
2007-05-09 06:49:00,162.215,162.22,162.205,162.205,383499996.0
2007-05-09 06:50:00,162.22,162.22,162.2,162.2,1092699988.0
2007-05-09 06:51:00,162.2,162.21,162.19,162.19,831800001.0
2007-05-09 06:52:00,162.2,162.21,162.19,162.21,700800000.0
2007-05-09 06:54:00,162.21,162.21,162.21,162.21,65400001.0
2007-05-09 06:55:00,162.21,162.22,162.2,162.21,357800002.0
2007-05-09 06:56:00,162.22,162.235,162.215,162.235,58900000.0
2007-05-09 06:57:00,162.225,162.235,162.225,162.235,2000000.0
2007-05-09 06:58:00,162.235,162.235,162.23,162.23,15400000.0
2007-05-09 06:59:00,162.23,162.245,162.23,162.245,28300000.0
2007-05-09 07:00:00,162.245,162.245,162.24,162.245,2800000.0
2007-05-09 07:01:00,162.245,162.245,162.24,162.24,3700000.0
2007-05-09 07:02:00,162.23,162.245,162.23,162.245,130100000.0
2007-05-09 07:03:00,162.24,162.245,162.24,162.245,7200000.0
2007-05-09 07:04:00,162.245,162.245,162.245,162.245,1200000.0
2007-05-09 07:05:00,162.245,162.245,162.24,162.24,5000000.0
2007-05-09 07:06:00,162.24,162.24,162.22,162.22,206100002.0
2007-05-09 07:07:00,162.22,162.24,162.22,162.225,1617500023.0
2007-05-09 07:08:00,162.23,162.23,162.21,162.21,1110099991.0
2007-05-09 07:09:00,162.23,162.23,162.21,162.22,524800006.0
2007-05-09 07:10:00,162.21,162.24,162.21,162.23,1164799995.0
2007-05-09 07:11:00,162.23,162.23,162.22,162.23,446899993.0
2007-05-09 07:12:00,162.23,162.23,162.22,162.23,471299999.0
2007-05-09 07:13:00,162.24,162.25,162.23,162.235,189599999.0
2007-05-09 07:14:00,162.24,162.24,162.23,162.24,72900001.0
2007-05-09 07:16:00,162.24,162.24,162.24,162.24,2400000.0
2007-05-09 07:17:00,162.24,162.24,162.24,162.24,185500009.0
2007-05-09 07:18:00,162.24,162.26,162.24,162.26,131000002.0
2007-05-09 07:19:00,162.26,162.26,162.25,162.26,37700000.0
2007-05-09 07:20:00,162.26,162.27,162.26,162.26,83900000.0
2007-05-09 07:21:00,162.26,162.27,162.26,162.27,598600001.0
2007-05-09 07:22:00,162.27,162.27,162.26,162.26,293199996.0
2007-05-09 07:23:00,162.26,162.27,162.26,162.27,556399998.0
2007-05-09 07:24:00,162.27,162.27,162.27,162.27,424800004.0
2007-05-09 07:25:00,162.27,162.27,162.27,162.27,72200000.0
2007-05-09 07:26:00,162.27,162.29,162.27,162.29,1090599999.0
2007-05-09 07:27:00,162.29,162.29,162.28,162.29,1413600017.0
2007-05-09 07:28:00,162.29,162.305,162.275,162.3,439000001.0
2007-05-09 07:29:00,162.3,162.335,162.29,162.335,1650200003.0
2007-05-09 07:30:00,162.335,162.34,162.32,162.33,1160800000.0
2007-05-09 07:31:00,162.32,162.34,162.31,162.33,940000006.0
2007-05-09 07:32:00,162.34,162.34,162.32,162.33,940000006.0
2007-05-09 07:33:00,162.33,162.335,162.32,162.32,239600005.0
2007-05-09 07:34:00,162.33,162.335,162.32,162.33,494500005.0
2007-05-09 07:35:00,162.33,162.33,162.3,162.31,390099996.0
2007-05-09 07:36:00,162.31,162.31,162.29,162.29,908299991.0
2007-05-09 07:37:00,162.29,162.32,162.29,162.315,192999999.0
2007-05-09 07:38:00,162.315,162.315,162.305,162.305,35100000.0
2007-05-09 07:39:00,162.31,162.31,162.27,162.275,768999999.0
2007-05-09 07:40:00,162.28,162.29,162.27,162.29,483000004.0
2007-05-09 07:41:00,162.29,162.29,162.28,162.28,282400001.0
2007-05-09 07:42:00,162.28,162.28,162.26,162.27,840399996.0
2007-05-09 07:43:00,162.26,162.26,162.25,162.26,840399996.0
2007-05-09 07:44:00,162.25,162.25,162.24,162.25,840399996.0
2007-05-09 07:45:00,162.24,162.25,162.235,162.25,840399996.0
2007-05-09 07:46:00,162.25,162.25,162.24,162.24,1201499981.0
2007-05-09 07:47:00,162.25,162.25,162.23,162.24,1344299981.0
2007-05-09 07:48:00,162.24,162.25,162.22,162.22,1344299981.0
2007-05-09 07:49:00,162.22,162.24,162.22,162.24,298800002.0
2007-05-09 07:50:00,162.24,162.25,162.24,162.25,432199997.0
2007-05-09 07:51:00,162.25,162.25,162.24,162.24,1422500006.0
2007-05-09 07:52:00,162.245,162.25,162.24,162.24,641000007.0
2007-05-09 07:53:00,162.24,162.24,162.24,162.24,594599998.0
2007-05-09 07:54:00,162.24,162.24,162.23,162.24,1211000003.0
2007-05-09 07:55:00,162.24,162.24,162.23,162.23,1036900004.0
2007-05-09 07:56:00,162.23,162.23,162.22,162.22,340200000.0
2007-05-09 07:57:00,162.22,162.23,162.22,162.23,940300000.0
2007-05-09 07:58:00,162.23,162.27,162.23,162.27,940300000.0
2007-05-09 07:59:00,162.27,162.28,162.26,162.27,1882699976.0
2007-05-09 08:00:00,162.27,162.3,162.26,162.3,1745100026.0
2007-05-09 08:01:00,162.3,162.31,162.28,162.29,1087100000.0
2007-05-09 08:02:00,162.28,162.31,162.275,162.3,771699995.0
2007-05-09 08:03:00,162.3,162.34,162.29,162.32,439200007.0
2007-05-09 08:04:00,162.31,162.31,162.29,162.3,332200000.0
2007-05-09 08:05:00,162.3,162.31,162.28,162.28,1342999996.0
2007-05-09 08:06:00,162.28,162.28,162.26,162.27,471299995.0
2007-05-09 08:07:00,162.27,162.27,162.25,162.26,1150799999.0
2007-05-09 08:08:00,162.27,162.27,162.24,162.25,1615099996.0
2007-05-09 08:09:00,162.24,162.27,162.24,162.27,638299998.0
2007-05-09 08:10:00,162.27,162.29,162.26,162.27,1661499990.0
2007-05-09 08:11:00,162.28,162.28,162.26,162.28,1034100009.0
2007-05-09 08:12:00,162.28,162.28,162.255,162.255,1032699994.0
2007-05-09 08:13:00,162.255,162.28,162.25,162.28,1087000008.0
2007-05-09 08:14:00,162.28,162.28,162.26,162.27,375699992.0
2007-05-09 08:15:00,162.28,162.3,162.28,162.28,1306400007.0
2007-05-09 08:16:00,162.29,162.31,162.28,162.3,1306400007.0
2007-05-09 08:17:00,162.29,162.31,162.28,162.29,1306400007.0
2007-05-09 08:18:00,162.3,162.31,162.28,162.3,1306400007.0
2007-05-09 08:19:00,162.31,162.33,162.3,162.32,1740499991.0
2007-05-09 08:20:00,162.32,162.34,162.32,162.33,2109800002.0
2007-05-09 08:21:00,162.335,162.35,162.33,162.34,2109800002.0
2007-05-09 08:22:00,162.335,162.35,162.33,162.34,1587199991.0
2007-05-09 08:23:00,162.33,162.34,162.33,162.33,782700001.0
2007-05-09 08:24:00,162.31,162.33,162.31,162.32,782700001.0
2007-05-09 08:25:00,162.32,162.32,162.31,162.31,1168799998.0
2007-05-09 08:26:00,162.31,162.345,162.31,162.34,602499995.0
2007-05-09 08:27:00,162.34,162.35,162.34,162.34,246600000.0
2007-05-09 08:28:00,162.34,162.35,162.32,162.33,253299999.0
2007-05-09 08:29:00,162.335,162.355,162.33,162.355,153600000.0
2007-05-09 08:30:00,162.35,162.36,162.345,162.36,709099989.0
2007-05-09 08:31:00,162.36,162.37,162.34,162.35,1209399988.0
2007-05-09 08:32:00,162.34,162.37,162.34,162.37,184899998.0
2007-05-09 08:33:00,162.37,162.37,162.36,162.37,245200000.0
2007-05-09 08:34:00,162.37,162.37,162.33,162.34,958499989.0
2007-05-09 08:35:00,162.34,162.35,162.32,162.34,1811799993.0
2007-05-09 08:36:00,162.34,162.34,162.33,162.33,273200000.0
2007-05-09 08:37:00,162.32,162.33,162.3,162.3,1973300008.0
2007-05-09 08:38:00,162.3,162.32,162.295,162.3,1034500008.0
2007-05-09 08:39:00,162.31,162.32,162.3,162.31,339200000.0
2007-05-09 08:40:00,162.31,162.32,162.29,162.32,1102200004.0
2007-05-09 08:41:00,162.32,162.34,162.32,162.32,726100000.0
2007-05-09 08:42:00,162.32,162.33,162.29,162.31,1345600004.0
2007-05-09 08:43:00,162.3,162.31,162.27,162.27,744100005.0
2007-05-09 08:44:00,162.28,162.28,162.235,162.24,1766400000.0
2007-05-09 08:45:00,162.25,162.26,162.235,162.24,1332400000.0
2007-05-09 08:46:00,162.245,162.26,162.235,162.25,2132000000.0
2007-05-09 08:47:00,162.25,162.26,162.24,162.24,1716700005.0
2007-05-09 08:48:00,162.25,162.25,162.24,162.25,1716700005.0
2007-05-09 08:49:00,162.26,162.27,162.25,162.27,1716700005.0
2007-05-09 08:50:00,162.27,162.27,162.245,162.25,1716700005.0
2007-05-09 08:51:00,162.25,162.26,162.24,162.24,2003499998.0
2007-05-09 08:52:00,162.24,162.26,162.22,162.22,1893399998.0
2007-05-09 08:53:00,162.22,162.24,162.21,162.23,1238100009.0
2007-05-09 08:54:00,162.23,162.25,162.23,162.25,314999998.0
2007-05-09 08:55:00,162.25,162.26,162.24,162.24,914800011.0
2007-05-09 08:56:00,162.24,162.25,162.23,162.24,923600007.0
2007-05-09 08:57:00,162.24,162.25,162.23,162.24,311600002.0
2007-05-09 08:58:00,162.24,162.26,162.23,162.23,1299199984.0
2007-05-09 08:59:00,162.23,162.25,162.23,162.23,1292799976.0
2007-05-09 09:00:00,162.22,162.22,162.18,162.19,1990499989.0
2007-05-09 09:01:00,162.2,162.22,162.19,162.21,1990499989.0
2007-05-09 09:02:00,162.21,162.21,162.185,162.21,1684000009.0
2007-05-09 09:03:00,162.21,162.22,162.21,162.22,526100003.0
2007-05-09 09:04:00,162.2,162.21,162.2,162.2,1760699993.0
2007-05-09 09:05:00,162.2,162.23,162.19,162.23,1760699993.0
2007-05-09 09:06:00,162.22,162.23,162.21,162.225,1113300011.0
2007-05-09 09:07:00,162.225,162.24,162.22,162.23,321600000.0
2007-05-09 09:08:00,162.23,162.24,162.23,162.23,635699998.0
2007-05-09 09:09:00,162.23,162.24,162.21,162.22,1296099992.0
2007-05-09 09:10:00,162.21,162.22,162.21,162.21,1047900020.0
2007-05-09 09:11:00,162.21,162.23,162.205,162.21,1280999996.0
2007-05-09 09:12:00,162.22,162.225,162.2,162.22,1252199989.0
2007-05-09 09:13:00,162.22,162.22,162.21,162.21,299400003.0
2007-05-09 09:14:00,162.21,162.24,162.21,162.24,1220199999.0
2007-05-09 09:15:00,162.24,162.24,162.21,162.22,1920699997.0
2007-05-09 09:16:00,162.23,162.23,162.2,162.21,536699996.0
2007-05-09 09:17:00,162.2,162.21,162.185,162.2,536699996.0
2007-05-09 09:18:00,162.2,162.21,162.2,162.2,1243700008.0
2007-05-09 09:19:00,162.2,162.21,162.19,162.21,1186399998.0
2007-05-09 09:20:00,162.21,162.21,162.17,162.18,2122700004.0
2007-05-09 09:21:00,162.18,162.2,162.17,162.18,1580799989.0
2007-05-09 09:22:00,162.175,162.19,162.17,162.18,912300003.0
2007-05-09 09:23:00,162.18,162.18,162.17,162.17,316499997.0
2007-05-09 09:24:00,162.195,162.195,162.18,162.19,849599999.0
2007-05-09 09:25:00,162.19,162.21,162.19,162.2,629799999.0
2007-05-09 09:26:00,162.21,162.21,162.19,162.19,369400000.0
2007-05-09 09:27:00,162.19,162.2,162.19,162.2,455499999.0
2007-05-09 09:28:00,162.2,162.21,162.185,162.21,1612900000.0
2007-05-09 09:29:00,162.21,162.22,162.21,162.22,473699998.0
2007-05-09 09:30:00,162.22,162.23,162.21,162.23,460699994.0
2007-05-09 09:31:00,162.235,162.24,162.23,162.24,67200000.0
2007-05-09 09:32:00,162.24,162.25,162.23,162.245,696299999.0
2007-05-09 09:33:00,162.26,162.28,162.25,162.28,662300004.0
2007-05-09 09:34:00,162.29,162.29,162.28,162.29,662300004.0
2007-05-09 09:35:00,162.3,162.3,162.28,162.28,662300004.0
2007-05-09 09:36:00,162.27,162.28,162.27,162.27,662300004.0
2007-05-09 09:37:00,162.28,162.28,162.26,162.27,662300004.0
2007-05-09 09:38:00,162.27,162.28,162.24,162.24,1871800012.0
2007-05-09 09:39:00,162.24,162.26,162.24,162.26,426199999.0
2007-05-09 09:40:00,162.25,162.26,162.21,162.21,915999999.0
2007-05-09 09:41:00,162.21,162.23,162.2,162.23,475499997.0
2007-05-09 09:42:00,162.23,162.25,162.215,162.24,1015600000.0
2007-05-09 09:43:00,162.23,162.26,162.23,162.26,1299800007.0
2007-05-09 09:44:00,162.27,162.27,162.255,162.26,395500004.0
2007-05-09 09:45:00,162.26,162.26,162.235,162.255,2102499999.0
2007-05-09 09:46:00,162.26,162.27,162.26,162.27,1230900023.0
2007-05-09 09:47:00,162.27,162.27,162.255,162.26,817500002.0
2007-05-09 09:48:00,162.26,162.28,162.25,162.28,1989899994.0
2007-05-09 09:49:00,162.28,162.29,162.27,162.28,1116400008.0
2007-05-09 09:50:00,162.27,162.28,162.26,162.27,1741999996.0
2007-05-09 09:51:00,162.28,162.28,162.27,162.27,586600005.0
2007-05-09 09:52:00,162.27,162.28,162.26,162.265,1603299996.0
2007-05-09 09:53:00,162.27,162.28,162.26,162.28,863299993.0
2007-05-09 09:54:00,162.27,162.28,162.27,162.275,220399996.0
2007-05-09 09:55:00,162.275,162.28,162.265,162.275,644799994.0
2007-05-09 09:56:00,162.28,162.28,162.265,162.28,455699998.0
2007-05-09 09:57:00,162.28,162.28,162.27,162.28,312700000.0
2007-05-09 09:58:00,162.275,162.28,162.27,162.27,58799998.0
2007-05-09 09:59:00,162.27,162.28,162.24,162.26,1754300002.0
2007-05-09 10:00:00,162.26,162.27,162.25,162.26,845299999.0
2007-05-09 10:01:00,162.27,162.27,162.25,162.26,369899998.0
2007-05-09 10:02:00,162.26,162.28,162.25,162.28,755300008.0
2007-05-09 10:03:00,162.27,162.28,162.26,162.27,1361399991.0
2007-05-09 10:04:00,162.27,162.28,162.26,162.27,1023899999.0
2007-05-09 10:05:00,162.27,162.28,162.265,162.28,949200011.0
2007-05-09 10:06:00,162.28,162.28,162.26,162.28,1235800002.0
2007-05-09 10:07:00,162.28,162.28,162.26,162.27,955299998.0
2007-05-09 10:08:00,162.27,162.3,162.26,162.29,1524100001.0
2007-05-09 10:09:00,162.28,162.31,162.28,162.31,1524100001.0
2007-05-09 10:10:00,162.3,162.33,162.295,162.33,1524100001.0
2007-05-09 10:11:00,162.33,162.35,162.325,162.33,2011599999.0
2007-05-09 10:12:00,162.33,162.36,162.33,162.35,2107799998.0
2007-05-09 10:13:00,162.34,162.34,162.32,162.33,2107799998.0
2007-05-09 10:14:00,162.32,162.34,162.32,162.33,2107799998.0
2007-05-09 10:15:00,162.34,162.34,162.33,162.34,2107799998.0
2007-05-09 10:16:00,162.35,162.38,162.35,162.37,2107799998.0
2007-05-09 10:17:00,162.36,162.37,162.36,162.36,2107799998.0
2007-05-09 10:18:00,162.355,162.36,162.32,162.325,2107799998.0
2007-05-09 10:19:00,162.33,162.33,162.315,162.325,1443799989.0
2007-05-09 10:20:00,162.32,162.33,162.31,162.33,1437600009.0
2007-05-09 10:21:00,162.33,162.34,162.32,162.325,1995500001.0
2007-05-09 10:22:00,162.325,162.34,162.31,162.31,1710800006.0
2007-05-09 10:23:00,162.31,162.32,162.31,162.32,829600004.0
2007-05-09 10:24:00,162.32,162.32,162.3,162.31,1472600000.0
2007-05-09 10:25:00,162.3,162.31,162.3,162.31,1432499991.0
2007-05-09 10:26:00,162.31,162.32,162.3,162.32,1432499991.0
2007-05-09 10:27:00,162.31,162.32,162.3,162.31,1333800002.0
2007-05-09 10:28:00,162.31,162.31,162.3,162.3,1130699996.0
2007-05-09 10:29:00,162.3,162.32,162.3,162.31,1587200002.0
2007-05-09 10:30:00,162.32,162.33,162.31,162.31,1453199988.0
2007-05-09 10:31:00,162.33,162.35,162.33,162.34,1453199988.0
2007-05-09 10:32:00,162.34,162.34,162.325,162.34,1003299987.0
2007-05-09 10:33:00,162.34,162.34,162.325,162.33,1450299999.0
2007-05-09 10:34:00,162.34,162.34,162.33,162.34,537000002.0
2007-05-09 10:35:00,162.34,162.34,162.33,162.34,537000002.0
2007-05-09 10:36:00,162.34,162.36,162.34,162.35,1874499979.0
2007-05-09 10:37:00,162.355,162.36,162.35,162.35,799400013.0
2007-05-09 10:38:00,162.35,162.36,162.35,162.36,1111499990.0
2007-05-09 10:39:00,162.36,162.37,162.355,162.36,1111499990.0
2007-05-09 10:40:00,162.35,162.35,162.34,162.35,65500001.0
2007-05-09 10:41:00,162.34,162.35,162.34,162.35,65500001.0
2007-05-09 10:42:00,162.35,162.35,162.335,162.34,967800011.0
2007-05-09 10:43:00,162.35,162.36,162.335,162.35,926500010.0
2007-05-09 10:44:00,162.35,162.36,162.35,162.35,276900002.0
2007-05-09 10:45:00,162.35,162.38,162.35,162.38,226400000.0
2007-05-09 10:46:00,162.38,162.39,162.37,162.39,213200000.0
2007-05-09 10:47:00,162.39,162.39,162.375,162.39,360500000.0
2007-05-09 10:48:00,162.39,162.39,162.38,162.39,509199998.0
2007-05-09 10:49:00,162.39,162.4,162.39,162.4,426200001.0
2007-05-09 10:50:00,162.4,162.45,162.4,162.42,1451800005.0
2007-05-09 10:51:00,162.42,162.43,162.405,162.41,1294099990.0
2007-05-09 10:52:00,162.42,162.44,162.41,162.44,1061600004.0
2007-05-09 10:53:00,162.44,162.46,162.425,162.45,485800000.0
2007-05-09 10:54:00,162.45,162.49,162.45,162.47,995300007.0
2007-05-09 10:55:00,162.47,162.48,162.445,162.47,1072600001.0
2007-05-09 10:56:00,162.46,162.48,162.46,162.46,1007299998.0
2007-05-09 10:57:00,162.46,162.46,162.43,162.44,610000000.0
2007-05-09 10:58:00,162.44,162.44,162.4,162.4,732200008.0
2007-05-09 10:59:00,162.4,162.4,162.37,162.38,1897299999.0
2007-05-09 11:00:00,162.385,162.4,162.37,162.38,1607900003.0
2007-05-09 11:01:00,162.385,162.41,162.38,162.41,1146900013.0
2007-05-09 11:02:00,162.41,162.41,162.395,162.41,604800000.0
2007-05-09 11:03:00,162.41,162.41,162.41,162.41,77200000.0
2007-05-09 11:04:00,162.41,162.42,162.4,162.405,960400004.0
2007-05-09 11:05:00,162.405,162.41,162.395,162.4,1345600000.0
2007-05-09 11:06:00,162.4,162.41,162.39,162.4,308200001.0
2007-05-09 11:07:00,162.4,162.4,162.38,162.39,960499985.0
2007-05-09 11:08:00,162.38,162.4,162.38,162.395,1081999992.0
2007-05-09 11:09:00,162.395,162.4,162.395,162.4,196200000.0
2007-05-09 11:10:00,162.4,162.42,162.395,162.41,608700000.0
2007-05-09 11:11:00,162.41,162.41,162.395,162.4,461500004.0
2007-05-09 11:12:00,162.4,162.41,162.4,162.4,378399997.0
2007-05-09 11:13:00,162.41,162.41,162.395,162.4,538200001.0
2007-05-09 11:14:00,162.405,162.41,162.395,162.395,757999998.0
2007-05-09 11:15:00,162.395,162.4,162.39,162.395,580899994.0
2007-05-09 11:16:00,162.4,162.4,162.395,162.4,175600000.0
2007-05-09 11:17:00,162.4,162.42,162.39,162.42,527499999.0
2007-05-09 11:18:00,162.42,162.42,162.405,162.41,171499996.0
2007-05-09 11:19:00,162.42,162.42,162.4,162.4,488000000.0
2007-05-09 11:20:00,162.4,162.4,162.385,162.385,832300000.0
2007-05-09 11:21:00,162.39,162.41,162.385,162.41,1226999993.0
2007-05-09 11:22:00,162.4,162.41,162.4,162.41,684699994.0
2007-05-09 11:23:00,162.41,162.41,162.4,162.4,573700004.0
2007-05-09 11:24:00,162.4,162.41,162.39,162.41,412599999.0
2007-05-09 11:25:00,162.41,162.42,162.39,162.395,1268700004.0
2007-05-09 11:26:00,162.4,162.41,162.39,162.39,1916200002.0
2007-05-09 11:27:00,162.4,162.4,162.38,162.39,600799997.0
2007-05-09 11:28:00,162.39,162.4,162.38,162.39,172100000.0
2007-05-09 11:29:00,162.4,162.41,162.39,162.39,555100004.0
2007-05-09 11:30:00,162.39,162.42,162.39,162.39,781700002.0
2007-05-09 11:31:00,162.41,162.42,162.4,162.41,1291599990.0
2007-05-09 11:32:00,162.42,162.42,162.4,162.41,1291599990.0
2007-05-09 11:33:00,162.42,162.48,162.41,162.48,1291599990.0
2007-05-09 11:34:00,162.47,162.48,162.43,162.44,1291599990.0
2007-05-09 11:35:00,162.45,162.47,162.44,162.47,1291599990.0
2007-05-09 11:36:00,162.46,162.46,162.45,162.46,1291599990.0
2007-05-09 11:37:00,162.46,162.46,162.38,162.395,2022300001.0
2007-05-09 11:38:00,162.39,162.46,162.39,162.44,1904799982.0
2007-05-09 11:39:00,162.43,162.43,162.42,162.42,1904799982.0
2007-05-09 11:40:00,162.43,162.44,162.42,162.43,1904799982.0
2007-05-09 11:41:00,162.42,162.43,162.4,162.42,1904799982.0
2007-05-09 11:42:00,162.43,162.44,162.43,162.44,1904799982.0
2007-05-09 11:43:00,162.43,162.45,162.43,162.435,1904799982.0
2007-05-09 11:44:00,162.44,162.44,162.43,162.44,2007000011.0
2007-05-09 11:45:00,162.44,162.44,162.41,162.42,744899997.0
2007-05-09 11:46:00,162.42,162.44,162.415,162.425,1367399988.0
2007-05-09 11:47:00,162.425,162.43,162.41,162.42,699900004.0
2007-05-09 11:48:00,162.42,162.42,162.4,162.42,2126200001.0
2007-05-09 11:49:00,162.41,162.42,162.41,162.42,1917899993.0
2007-05-09 11:50:00,162.42,162.42,162.41,162.42,1131100000.0
2007-05-09 11:51:00,162.42,162.44,162.4,162.4,884300003.0
2007-05-09 11:52:00,162.4,162.42,162.4,162.41,615200003.0
2007-05-09 11:53:00,162.41,162.41,162.39,162.4,835299993.0
2007-05-09 11:54:00,162.4,162.4,162.39,162.4,1056199996.0
2007-05-09 11:55:00,162.4,162.42,162.39,162.405,951499997.0
2007-05-09 11:56:00,162.405,162.405,162.39,162.4,574199996.0
2007-05-09 11:57:00,162.4,162.44,162.39,162.43,1852599999.0
2007-05-09 11:58:00,162.43,162.44,162.42,162.43,1192799997.0
2007-05-09 11:59:00,162.42,162.43,162.41,162.41,1192799997.0
2007-05-09 12:00:00,162.4,162.45,162.39,162.44,1192799997.0
2007-05-09 12:01:00,162.43,162.44,162.38,162.4,1192799997.0
2007-05-09 12:02:00,162.4,162.4,162.38,162.38,1192799997.0
2007-05-09 12:03:00,162.38,162.38,162.36,162.38,765200004.0
2007-05-09 12:04:00,162.38,162.38,162.37,162.37,728400001.0
2007-05-09 12:05:00,162.37,162.37,162.36,162.36,1278400010.0
2007-05-09 12:06:00,162.365,162.39,162.36,162.39,585099993.0
2007-05-09 12:07:00,162.39,162.4,162.39,162.4,951300003.0
2007-05-09 12:08:00,162.4,162.42,162.4,162.41,1171899994.0
2007-05-09 12:09:00,162.41,162.42,162.4,162.4,365500001.0
2007-05-09 12:10:00,162.405,162.41,162.37,162.375,1893100010.0
2007-05-09 12:11:00,162.375,162.38,162.36,162.36,1593699998.0
2007-05-09 12:12:00,162.38,162.38,162.34,162.35,965500009.0
2007-05-09 12:13:00,162.36,162.38,162.35,162.38,965500009.0
2007-05-09 12:14:00,162.38,162.38,162.35,162.38,965500009.0
2007-05-09 12:15:00,162.38,162.4,162.38,162.38,1379599996.0
2007-05-09 12:16:00,162.39,162.41,162.38,162.39,1827199995.0
2007-05-09 12:17:00,162.39,162.39,162.38,162.39,127000000.0
2007-05-09 12:18:00,162.39,162.39,162.36,162.36,589600002.0
2007-05-09 12:19:00,162.36,162.37,162.35,162.35,1150600001.0
2007-05-09 12:20:00,162.35,162.35,162.33,162.34,826400004.0
2007-05-09 12:21:00,162.34,162.36,162.33,162.34,1514700001.0
2007-05-09 12:22:00,162.335,162.34,162.335,162.335,249700000.0
2007-05-09 12:23:00,162.34,162.35,162.34,162.35,263600000.0
2007-05-09 12:24:00,162.35,162.35,162.335,162.34,965899964.0
2007-05-09 12:25:00,162.34,162.35,162.335,162.335,357099996.0
2007-05-09 12:26:00,162.34,162.39,162.34,162.39,638100000.0
2007-05-09 12:27:00,162.39,162.39,162.385,162.39,679000004.0
2007-05-09 12:28:00,162.39,162.39,162.385,162.39,1801599988.0
2007-05-09 12:29:00,162.39,162.39,162.35,162.35,715900010.0
2007-05-09 12:30:00,162.35,162.36,162.35,162.36,901499997.0
2007-05-09 12:31:00,162.345,162.36,162.345,162.345,1055300006.0
2007-05-09 12:32:00,162.35,162.36,162.345,162.36,836100001.0
2007-05-09 12:33:00,162.36,162.36,162.35,162.36,1622099997.0
2007-05-09 12:34:00,162.36,162.375,162.35,162.37,457599990.0
2007-05-09 12:35:00,162.37,162.38,162.37,162.38,8713297.0
2007-05-09 12:36:00,162.38,162.39,162.365,162.365,1675657675.0
2007-05-09 12:37:00,162.38,162.41,162.37,162.41,964999997.0
2007-05-09 12:38:00,162.4,162.41,162.39,162.39,964999997.0
2007-05-09 12:39:00,162.39,162.4,162.37,162.39,1100500002.0
2007-05-09 12:40:00,162.395,162.395,162.345,162.37,697800001.0
2007-05-09 12:41:00,162.37,162.38,162.37,162.37,300300000.0
2007-05-09 12:42:00,162.38,162.39,162.36,162.39,2096600005.0
2007-05-09 12:43:00,162.38,162.4,162.38,162.4,2096600005.0
2007-05-09 12:44:00,162.38,162.41,162.38,162.41,2096600005.0
2007-05-09 12:45:00,162.4,162.405,162.38,162.395,2096600005.0
2007-05-09 12:46:00,162.4,162.47,162.38,162.44,1938899993.0
2007-05-09 12:47:00,162.45,162.49,162.44,162.45,1938899993.0
2007-05-09 12:48:00,162.46,162.48,162.435,162.455,1938899993.0
2007-05-09 12:49:00,162.46,162.46,162.42,162.42,1700200013.0
2007-05-09 12:50:00,162.42,162.465,162.42,162.43,1363599997.0
2007-05-09 12:51:00,162.43,162.46,162.43,162.45,2121099996.0
2007-05-09 12:52:00,162.44,162.45,162.435,162.435,779599987.0
2007-05-09 12:53:00,162.44,162.46,162.435,162.445,1266700001.0
2007-05-09 12:54:00,162.46,162.46,162.44,162.44,1038600005.0
2007-05-09 12:55:00,162.435,162.46,162.435,162.45,1038600005.0
2007-05-09 12:56:00,162.45,162.46,162.45,162.46,478599997.0
2007-05-09 12:57:00,162.46,162.46,162.44,162.46,1225699987.0
2007-05-09 12:58:00,162.47,162.47,162.42,162.47,1464299992.0
2007-05-09 12:59:00,162.45,162.47,162.44,162.46,2021599988.0
2007-05-09 13:00:00,162.45,162.45,162.44,162.445,2021599988.0
2007-05-09 13:01:00,162.46,162.46,162.44,162.45,1311800008.0
2007-05-09 13:02:00,162.44,162.47,162.44,162.45,1311800008.0
2007-05-09 13:03:00,162.46,162.47,162.45,162.47,1311800008.0
2007-05-09 13:04:00,162.47,162.47,162.45,162.46,1921300006.0
2007-05-09 13:05:00,162.46,162.465,162.44,162.44,1281100005.0
2007-05-09 13:06:00,162.43,162.44,162.42,162.42,1592599996.0
2007-05-09 13:07:00,162.42,162.425,162.405,162.41,1592599996.0
2007-05-09 13:08:00,162.41,162.42,162.4,162.4,921400012.0
2007-05-09 13:09:00,162.4,162.42,162.4,162.41,1632900006.0
2007-05-09 13:10:00,162.4,162.4,162.37,162.395,1632900006.0
2007-05-09 13:11:00,162.39,162.4,162.38,162.39,1473300002.0
2007-05-09 13:12:00,162.38,162.39,162.34,162.37,1473300002.0
2007-05-09 13:13:00,162.37,162.39,162.36,162.39,742899997.0
2007-05-09 13:14:00,162.39,162.4,162.385,162.4,1073900002.0
2007-05-09 13:15:00,162.395,162.4,162.38,162.385,451699999.0
2007-05-09 13:16:00,162.39,162.4,162.37,162.38,1238000013.0
2007-05-09 13:17:00,162.38,162.38,162.36,162.38,1214800005.0
2007-05-09 13:18:00,162.38,162.38,162.36,162.36,1030399995.0
2007-05-09 13:19:00,162.36,162.36,162.35,162.35,596699994.0
2007-05-09 13:20:00,162.36,162.36,162.345,162.35,272700003.0
2007-05-09 13:21:00,162.35,162.36,162.35,162.35,258700001.0
2007-05-09 13:22:00,162.35,162.37,162.35,162.36,815500003.0
2007-05-09 13:23:00,162.36,162.37,162.35,162.35,758999989.0
2007-05-09 13:24:00,162.34,162.35,162.34,162.35,351800002.0
2007-05-09 13:25:00,162.34,162.35,162.34,162.34,711799995.0
2007-05-09 13:26:00,162.35,162.35,162.34,162.35,406199998.0
2007-05-09 13:27:00,162.35,162.37,162.35,162.355,406199998.0
2007-05-09 13:28:00,162.36,162.37,162.36,162.37,625200001.0
2007-05-09 13:29:00,162.37,162.37,162.35,162.37,781299997.0
2007-05-09 13:30:00,162.36,162.37,162.33,162.33,1925799997.0
2007-05-09 13:31:00,162.325,162.33,162.32,162.32,1925799997.0
2007-05-09 13:32:00,162.32,162.34,162.32,162.33,952999988.0
2007-05-09 13:33:00,162.33,162.34,162.33,162.34,229500001.0
2007-05-09 13:34:00,162.34,162.36,162.34,162.36,453800004.0
2007-05-09 13:35:00,162.36,162.37,162.36,162.37,29500000.0
2007-05-09 13:36:00,162.37,162.37,162.33,162.33,1455199994.0
2007-05-09 13:37:00,162.33,162.35,162.33,162.35,1673000004.0
2007-05-09 13:38:00,162.35,162.37,162.345,162.37,1217899996.0
2007-05-09 13:39:00,162.38,162.38,162.35,162.36,937699994.0
2007-05-09 13:40:00,162.36,162.36,162.35,162.36,97900001.0
2007-05-09 13:41:00,162.34,162.35,162.33,162.33,824399998.0
2007-05-09 13:42:00,162.33,162.34,162.325,162.34,824399998.0
2007-05-09 13:43:00,162.33,162.34,162.325,162.335,1760299996.0
2007-05-09 13:44:00,162.32,162.34,162.3,162.31,1702799997.0
2007-05-09 13:45:00,162.31,162.32,162.3,162.32,1702799997.0
2007-05-09 13:46:00,162.32,162.32,162.315,162.315,519200000.0
2007-05-09 13:47:00,162.32,162.33,162.305,162.33,1251800000.0
2007-05-09 13:48:00,162.33,162.33,162.32,162.33,770699995.0
2007-05-09 13:49:00,162.33,162.33,162.33,162.33,1020400000.0
2007-05-09 13:50:00,162.33,162.33,162.31,162.32,891000009.0
2007-05-09 13:51:00,162.32,162.32,162.32,162.32,266100000.0
2007-05-09 13:52:00,162.32,162.33,162.32,162.33,1203399998.0
2007-05-09 13:53:00,162.325,162.33,162.315,162.32,1337600016.0
2007-05-09 13:54:00,162.32,162.33,162.32,162.32,1424500004.0
2007-05-09 13:55:00,162.32,162.33,162.32,162.325,325100003.0
2007-05-09 13:56:00,162.325,162.34,162.315,162.34,866799989.0
2007-05-09 13:57:00,162.34,162.34,162.325,162.33,203900003.0
2007-05-09 13:58:00,162.33,162.36,162.33,162.34,1782999990.0
2007-05-09 13:59:00,162.36,162.36,162.34,162.34,1782999990.0
2007-05-09 14:00:00,162.34,162.35,162.34,162.35,126999997.0
2007-05-09 14:02:00,162.34,162.35,162.34,162.35,226499996.0
2007-05-09 14:03:00,162.35,162.35,162.34,162.34,592199994.0
2007-05-09 14:04:00,162.34,162.35,162.34,162.345,295399998.0
2007-05-09 14:05:00,162.35,162.37,162.35,162.36,1179699989.0
2007-05-09 14:06:00,162.36,162.37,162.36,162.36,984599984.0
2007-05-09 14:07:00,162.36,162.37,162.35,162.36,1437799991.0
2007-05-09 14:08:00,162.36,162.36,162.35,162.36,1005499995.0
2007-05-09 14:09:00,162.36,162.36,162.35,162.36,720400004.0
2007-05-09 14:10:00,162.36,162.37,162.355,162.37,639399997.0
2007-05-09 14:11:00,162.36,162.37,162.35,162.37,778351866.0
2007-05-09 14:12:00,162.36,162.36,162.33,162.35,778351866.0
2007-05-09 14:13:00,162.33,162.34,162.33,162.33,778351866.0
2007-05-09 14:14:00,162.33,162.35,162.33,162.34,1820099995.0
2007-05-09 14:15:00,162.34,162.35,162.33,162.35,784199989.0
2007-05-09 14:16:00,162.35,162.36,162.335,162.335,784199989.0
2007-05-09 14:17:00,162.34,162.35,162.34,162.35,316499999.0
2007-05-09 14:18:00,162.34,162.36,162.34,162.36,316499999.0
2007-05-09 14:19:00,162.36,162.36,162.35,162.35,316499999.0
2007-05-09 14:20:00,162.35,162.35,162.34,162.35,57710000.0
2007-05-09 14:21:00,162.35,162.35,162.34,162.34,67095001.0
2007-05-09 14:22:00,162.34,162.36,162.34,162.36,562799994.0
2007-05-09 14:23:00,162.36,162.36,162.34,162.34,644449998.0
2007-05-09 14:24:00,162.34,162.34,162.305,162.31,1620299981.0
2007-05-09 14:25:00,162.31,162.31,162.265,162.27,1864299994.0
2007-05-09 14:26:00,162.265,162.28,162.26,162.26,2054599971.0
2007-05-09 14:27:00,162.26,162.27,162.23,162.24,963699999.0
2007-05-09 14:28:00,162.23,162.24,162.22,162.23,1592899991.0
2007-05-09 14:29:00,162.24,162.25,162.22,162.25,1592899991.0
2007-05-09 14:30:00,162.25,162.28,162.25,162.26,865999999.0
2007-05-09 14:31:00,162.26,162.28,162.255,162.27,360199999.0
2007-05-09 14:32:00,162.27,162.27,162.245,162.26,713599998.0
2007-05-09 14:33:00,162.26,162.26,162.25,162.255,132600000.0
2007-05-09 14:34:00,162.255,162.26,162.25,162.25,261399999.0
2007-05-09 14:35:00,162.25,162.265,162.245,162.26,943399995.0
2007-05-09 14:36:00,162.26,162.26,162.245,162.245,1041699990.0
2007-05-09 14:37:00,162.24,162.25,162.23,162.24,1869799997.0
2007-05-09 14:38:00,162.22,162.23,162.14,162.14,1869799997.0
2007-05-09 14:39:00,162.15,162.16,162.13,162.16,1869799997.0
2007-05-09 14:40:00,162.17,162.18,162.15,162.15,1869799997.0
2007-05-09 14:41:00,162.16,162.16,162.12,162.14,1869799997.0
2007-05-09 14:42:00,162.13,162.17,162.13,162.17,1869799997.0
2007-05-09 14:43:00,162.16,162.17,162.15,162.17,1869799997.0
2007-05-09 14:44:00,162.18,162.2,162.17,162.2,1869799997.0
2007-05-09 14:45:00,162.19,162.2,162.17,162.17,1299499998.0
2007-05-09 14:46:00,162.18,162.19,162.17,162.18,1299499998.0
2007-05-09 14:47:00,162.19,162.22,162.18,162.19,1299499998.0
2007-05-09 14:48:00,162.2,162.23,162.19,162.21,1299499998.0
2007-05-09 14:49:00,162.21,162.21,162.19,162.21,1299499998.0
2007-05-09 14:50:00,162.19,162.22,162.19,162.21,2099299990.0
2007-05-09 14:51:00,162.2,162.2,162.18,162.18,2099299990.0
2007-05-09 14:52:00,162.19,162.19,162.17,162.19,2099299990.0
2007-05-09 14:53:00,162.18,162.19,162.16,162.18,2099299990.0
2007-05-09 14:54:00,162.17,162.18,162.16,162.16,2099299990.0
2007-05-09 14:55:00,162.17,162.19,162.16,162.18,2099299990.0
2007-05-09 14:56:00,162.17,162.19,162.16,162.18,2099299990.0
2007-05-09 14:57:00,162.19,162.19,162.17,162.18,2099299990.0
2007-05-09 14:58:00,162.175,162.2,162.175,162.19,2099299990.0
2007-05-09 14:59:00,162.18,162.2,162.17,162.2,1798399993.0
2007-05-09 15:00:00,162.19,162.21,162.19,162.2,1798399993.0
2007-05-09 15:01:00,162.19,162.2,162.17,162.19,1798399993.0
2007-05-09 15:02:00,162.2,162.2,162.18,162.18,1798399993.0
2007-05-09 15:03:00,162.19,162.19,162.15,162.155,1798399993.0
2007-05-09 15:04:00,162.17,162.21,162.16,162.18,1127500004.0
2007-05-09 15:05:00,162.19,162.21,162.18,162.18,1127500004.0
2007-05-09 15:06:00,162.17,162.19,162.17,162.19,1127500004.0
2007-05-09 15:07:00,162.2,162.21,162.18,162.2,1127500004.0
2007-05-09 15:08:00,162.19,162.24,162.18,162.24,1127500004.0
2007-05-09 15:09:00,162.25,162.32,162.18,162.31,1127500004.0
2007-05-09 15:10:00,162.32,162.33,162.2,162.22,1127500004.0
2007-05-09 15:11:00,162.21,162.22,162.19,162.2,1127500004.0
2007-05-09 15:12:00,162.21,162.21,162.19,162.2,1127500004.0
2007-05-09 15:13:00,162.2,162.22,162.2,162.22,1127500004.0
2007-05-09 15:14:00,162.21,162.26,162.21,162.24,1555199987.0
2007-05-09 15:15:00,162.25,162.3,162.24,162.29,1555199987.0
2007-05-09 15:16:00,162.3,162.31,162.27,162.27,1555199987.0
2007-05-09 15:17:00,162.26,162.31,162.26,162.31,1555199987.0
2007-05-09 15:18:00,162.31,162.32,162.29,162.295,1555199987.0
2007-05-09 15:19:00,162.29,162.29,162.28,162.29,1603800003.0
2007-05-09 15:20:00,162.28,162.3,162.28,162.29,1603800003.0
2007-05-09 15:21:00,162.29,162.3,162.28,162.28,1603800003.0
2007-05-09 15:22:00,162.28,162.29,162.275,162.28,1548900003.0
2007-05-09 15:23:00,162.28,162.3,162.28,162.29,1721599992.0
2007-05-09 15:24:00,162.3,162.33,162.29,162.32,1721599992.0
2007-05-09 15:25:00,162.31,162.32,162.3,162.31,1721599992.0
2007-05-09 15:26:00,162.32,162.32,162.31,162.32,1721599992.0
2007-05-09 15:27:00,162.31,162.32,162.31,162.32,1721599992.0
2007-05-09 15:28:00,162.31,162.34,162.3,162.34,1721599992.0
2007-05-09 15:29:00,162.33,162.34,162.27,162.29,1721599992.0
2007-05-09 15:30:00,162.3,162.4,162.3,162.37,1721599992.0
2007-05-09 15:31:00,162.36,162.39,162.36,162.38,1721599992.0
2007-05-09 15:32:00,162.37,162.38,162.36,162.36,1721599992.0
2007-05-09 15:33:00,162.37,162.42,162.37,162.4,1721599992.0
2007-05-09 15:34:00,162.41,162.41,162.37,162.4,1721599992.0
2007-05-09 15:35:00,162.39,162.4,162.38,162.4,1721599992.0
2007-05-09 15:36:00,162.39,162.395,162.38,162.39,1721599992.0
2007-05-09 15:37:00,162.39,162.4,162.38,162.38,2039000009.0
2007-05-09 15:38:00,162.375,162.375,162.36,162.37,2039000009.0
2007-05-09 15:39:00,162.375,162.375,162.36,162.365,1491200008.0
2007-05-09 15:40:00,162.38,162.38,162.35,162.38,2064399985.0
2007-05-09 15:41:00,162.37,162.39,162.37,162.37,2064399985.0
2007-05-09 15:42:00,162.365,162.375,162.36,162.37,2064399985.0
2007-05-09 15:43:00,162.37,162.37,162.36,162.36,395325000.0
2007-05-09 15:44:00,162.37,162.38,162.36,162.37,792800003.0
2007-05-09 15:45:00,162.365,162.37,162.36,162.365,792800003.0
2007-05-09 15:46:00,162.37,162.38,162.32,162.33,1196700001.0
2007-05-09 15:47:00,162.34,162.36,162.33,162.36,1196700001.0
2007-05-09 15:48:00,162.35,162.38,162.35,162.37,1196700001.0
2007-05-09 15:49:00,162.38,162.38,162.33,162.33,1196700001.0
2007-05-09 15:50:00,162.34,162.35,162.34,162.35,1196700001.0
2007-05-09 15:51:00,162.34,162.35,162.29,162.3,1196700001.0
2007-05-09 15:52:00,162.31,162.32,162.3,162.3,1196700001.0
2007-05-09 15:53:00,162.31,162.32,162.28,162.31,1196700001.0
2007-05-09 15:54:00,162.32,162.33,162.31,162.33,1196700001.0
2007-05-09 15:55:00,162.32,162.35,162.31,162.35,1196700001.0
2007-05-09 15:56:00,162.36,162.36,162.34,162.35,1196700001.0
2007-05-09 15:57:00,162.345,162.35,162.335,162.345,1196700001.0
2007-05-09 15:58:00,162.345,162.35,162.345,162.345,222199999.0
2007-05-09 15:59:00,162.33,162.34,162.31,162.31,1237400004.0
2007-05-09 16:00:00,162.31,162.33,162.31,162.325,1237400004.0
2007-05-09 16:01:00,162.32,162.34,162.31,162.32,1361799994.0
2007-05-09 16:02:00,162.32,162.35,162.31,162.335,1903999993.0
2007-05-09 16:03:00,162.335,162.34,162.325,162.34,1430100001.0
2007-05-09 16:04:00,162.34,162.35,162.335,162.34,537200002.0
2007-05-09 16:05:00,162.345,162.355,162.335,162.355,943700004.0
2007-05-09 16:06:00,162.35,162.35,162.34,162.34,2015500014.0
2007-05-09 16:07:00,162.34,162.35,162.335,162.345,2015500014.0
2007-05-09 16:08:00,162.34,162.36,162.335,162.36,1822900019.0
2007-05-09 16:09:00,162.36,162.37,162.35,162.37,1581599990.0
2007-05-09 16:10:00,162.38,162.4,162.36,162.36,1581599990.0
2007-05-09 16:11:00,162.35,162.37,162.33,162.35,1581599990.0
2007-05-09 16:12:00,162.35,162.35,162.33,162.33,1581599990.0
2007-05-09 16:13:00,162.32,162.34,162.31,162.31,983199999.0
2007-05-09 16:14:00,162.3,162.31,162.28,162.31,983199999.0
2007-05-09 16:15:00,162.31,162.31,162.25,162.25,1207399986.0
2007-05-09 16:16:00,162.25,162.28,162.23,162.24,432300000.0
2007-05-09 16:17:00,162.25,162.25,162.21,162.22,432300000.0
2007-05-09 16:18:00,162.2,162.21,162.16,162.17,432300000.0
2007-05-09 16:19:00,162.18,162.18,162.16,162.17,432300000.0
2007-05-09 16:20:00,162.18,162.21,162.17,162.21,432300000.0
2007-05-09 16:21:00,162.2,162.25,162.2,162.23,432300000.0
2007-05-09 16:22:00,162.24,162.24,162.22,162.23,432300000.0
2007-05-09 16:23:00,162.23,162.27,162.22,162.27,1284799985.0
2007-05-09 16:24:00,162.27,162.29,162.255,162.28,2144499998.0
2007-05-09 16:25:00,162.28,162.34,162.27,162.32,2036300009.0
2007-05-09 16:26:00,162.32,162.32,162.285,162.29,2036300009.0
2007-05-09 16:27:00,162.27,162.31,162.26,162.31,2039500015.0
2007-05-09 16:28:00,162.3,162.32,162.3,162.31,2039500015.0
2007-05-09 16:29:00,162.305,162.33,162.3,162.31,2039500015.0
2007-05-09 16:30:00,162.32,162.32,162.31,162.32,1561800016.0
2007-05-09 16:31:00,162.32,162.32,162.29,162.3,1561800016.0
2007-05-09 16:32:00,162.29,162.29,162.26,162.27,81600000.0
2007-05-09 16:33:00,162.28,162.29,162.28,162.29,81600000.0
2007-05-09 16:34:00,162.29,162.29,162.27,162.28,923600002.0
2007-05-09 16:35:00,162.26,162.29,162.26,162.28,1509299998.0
2007-05-09 16:36:00,162.29,162.3,162.28,162.28,1509299998.0
2007-05-09 16:37:00,162.27,162.3,162.26,162.27,1509299998.0
2007-05-09 16:38:00,162.27,162.29,162.27,162.28,1509299998.0
2007-05-09 16:39:00,162.3,162.3,162.28,162.29,1958499983.0
2007-05-09 16:40:00,162.28,162.29,162.28,162.29,1958499983.0
2007-05-09 16:41:00,162.29,162.36,162.29,162.35,1197299996.0
2007-05-09 16:42:00,162.34,162.35,162.29,162.3,1197299996.0
2007-05-09 16:43:00,162.31,162.31,162.28,162.29,1197299996.0
2007-05-09 16:44:00,162.28,162.29,162.27,162.27,1747499995.0
2007-05-09 16:45:00,162.28,162.29,162.27,162.28,1747499995.0
2007-05-09 16:46:00,162.28,162.28,162.27,162.27,243600000.0
2007-05-09 16:47:00,162.28,162.29,162.28,162.28,243600000.0
2007-05-09 16:48:00,162.28,162.28,162.26,162.26,1680800002.0
2007-05-09 16:49:00,162.27,162.27,162.25,162.25,1707299999.0
2007-05-09 16:50:00,162.25,162.26,162.245,162.255,954300004.0
2007-05-09 16:51:00,162.25,162.26,162.25,162.26,1226300012.0
2007-05-09 16:52:00,162.26,162.26,162.25,162.26,1228299993.0
2007-05-09 16:53:00,162.24,162.25,162.21,162.21,1350900011.0
2007-05-09 16:54:00,162.22,162.24,162.22,162.24,1350900011.0
2007-05-09 16:55:00,162.23,162.25,162.23,162.24,1923700028.0
2007-05-09 16:56:00,162.25,162.26,162.24,162.24,1923700028.0
2007-05-09 16:57:00,162.24,162.265,162.24,162.245,1923700028.0
2007-05-09 16:58:00,162.26,162.26,162.25,162.26,2103399994.0
2007-05-09 16:59:00,162.25,162.28,162.22,162.22,2103399994.0
2007-05-09 17:00:00,162.21,162.23,162.21,162.22,2103399994.0
2007-05-09 17:01:00,162.21,162.24,162.21,162.24,2103399994.0
2007-05-09 17:02:00,162.25,162.25,162.24,162.25,2103399994.0
2007-05-09 17:03:00,162.24,162.26,162.24,162.26,2103399994.0
2007-05-09 17:04:00,162.24,162.25,162.22,162.24,2103399994.0
2007-05-09 17:05:00,162.25,162.25,162.19,162.21,2103399994.0
2007-05-09 17:06:00,162.2,162.21,162.18,162.18,2103399994.0
2007-05-09 17:07:00,162.19,162.23,162.19,162.22,2103399994.0
2007-05-09 17:08:00,162.22,162.22,162.2,162.22,1057399996.0
2007-05-09 17:09:00,162.22,162.24,162.21,162.24,1931799985.0
2007-05-09 17:10:00,162.24,162.26,162.24,162.25,901700003.0
2007-05-09 17:11:00,162.25,162.26,162.25,162.25,901700003.0
2007-05-09 17:12:00,162.25,162.27,162.25,162.27,712599995.0
2007-05-09 17:13:00,162.27,162.27,162.26,162.26,365700000.0
2007-05-09 17:14:00,162.255,162.27,162.255,162.26,1468200006.0
2007-05-09 17:15:00,162.26,162.27,162.25,162.27,1757799994.0
2007-05-09 17:16:00,162.27,162.28,162.26,162.27,1757799994.0
2007-05-09 17:17:00,162.26,162.28,162.26,162.28,2145100003.0
2007-05-09 17:18:00,162.27,162.27,162.25,162.27,2145100003.0
2007-05-09 17:19:00,162.27,162.27,162.25,162.26,783299995.0
2007-05-09 17:20:00,162.26,162.26,162.235,162.25,2129299985.0
2007-05-09 17:21:00,162.24,162.25,162.22,162.23,1496199988.0
2007-05-09 17:22:00,162.22,162.22,162.2,162.21,1496199988.0
2007-05-09 17:23:00,162.2,162.21,162.2,162.21,1496199988.0
2007-05-09 17:24:00,162.22,162.25,162.22,162.25,1496199988.0
2007-05-09 17:25:00,162.24,162.24,162.22,162.23,1496199988.0
2007-05-09 17:26:00,162.24,162.25,162.23,162.25,1496199988.0
2007-05-09 17:27:00,162.245,162.26,162.24,162.25,1496199988.0
2007-05-09 17:28:00,162.25,162.25,162.235,162.25,408499998.0
2007-05-09 17:29:00,162.24,162.25,162.24,162.25,665199999.0
2007-05-09 17:30:00,162.25,162.26,162.245,162.26,665199999.0
2007-05-09 17:31:00,162.26,162.26,162.26,162.26,5600000.0
2007-05-09 17:32:00,162.26,162.26,162.26,162.26,600000.0
2007-05-09 17:33:00,162.26,162.27,162.25,162.26,517600000.0
2007-05-09 17:34:00,162.26,162.26,162.235,162.245,695700004.0
2007-05-09 17:35:00,162.25,162.27,162.24,162.265,1960299993.0
2007-05-09 17:36:00,162.265,162.27,162.26,162.27,1744600026.0
2007-05-09 17:37:00,162.27,162.27,162.25,162.26,1153199990.0
2007-05-09 17:38:00,162.26,162.27,162.25,162.26,1254900006.0
2007-05-09 17:39:00,162.26,162.27,162.25,162.26,1108700008.0
2007-05-09 17:40:00,162.26,162.28,162.26,162.28,1186599999.0
2007-05-09 17:41:00,162.29,162.31,162.27,162.3,1858900005.0
2007-05-09 17:42:00,162.29,162.31,162.29,162.3,1858900005.0
2007-05-09 17:43:00,162.31,162.31,162.28,162.28,1858900005.0
2007-05-09 17:44:00,162.28,162.28,162.255,162.255,1858900005.0
2007-05-09 17:45:00,162.255,162.27,162.255,162.26,1882299973.0
2007-05-09 17:46:00,162.27,162.29,162.27,162.28,1447500002.0
2007-05-09 17:47:00,162.27,162.28,162.255,162.28,1447500002.0
2007-05-09 17:48:00,162.28,162.29,162.27,162.29,1264999994.0
2007-05-09 17:49:00,162.29,162.31,162.29,162.3,820299998.0
2007-05-09 17:50:00,162.3,162.31,162.285,162.3,819599998.0
2007-05-09 17:51:00,162.3,162.31,162.3,162.3,574399983.0
2007-05-09 17:52:00,162.3,162.3,162.295,162.295,613300000.0
2007-05-09 17:53:00,162.3,162.32,162.3,162.32,760199999.0
2007-05-09 17:54:00,162.32,162.32,162.32,162.32,222400000.0
2007-05-09 17:55:00,162.32,162.32,162.31,162.32,183399998.0
2007-05-09 17:56:00,162.32,162.32,162.29,162.305,326799995.0
2007-05-09 17:57:00,162.3,162.305,162.3,162.3,1638899992.0
2007-05-09 17:58:00,162.3,162.31,162.3,162.31,1738800000.0
2007-05-09 17:59:00,162.31,162.31,162.29,162.295,1738800000.0
2007-05-09 18:00:00,162.295,162.3,162.29,162.3,948999992.0
2007-05-09 18:01:00,162.3,162.3,162.29,162.29,1035799993.0
2007-05-09 18:02:00,162.29,162.3,162.29,162.3,1322799999.0
2007-05-09 18:03:00,162.3,162.31,162.3,162.3,601999987.0
2007-05-09 18:04:00,162.31,162.31,162.3,162.31,1747399992.0
2007-05-09 18:05:00,162.31,162.31,162.29,162.3,1747399992.0
2007-05-09 18:06:00,162.3,162.31,162.295,162.3,1720900004.0
2007-05-09 18:07:00,162.3,162.3,162.28,162.29,1572899997.0
2007-05-09 18:08:00,162.29,162.29,162.25,162.27,1525799998.0
2007-05-09 18:09:00,162.26,162.27,162.255,162.27,659799999.0
2007-05-09 18:10:00,162.27,162.27,162.26,162.27,1104799986.0
2007-05-09 18:11:00,162.27,162.27,162.26,162.27,662900005.0
2007-05-09 18:12:00,162.28,162.28,162.27,162.28,744499992.0
2007-05-09 18:13:00,162.28,162.28,162.27,162.28,561799998.0
2007-05-09 18:14:00,162.28,162.28,162.27,162.27,816099990.0
2007-05-09 18:15:00,162.27,162.28,162.26,162.27,1141599992.0
2007-05-09 18:16:00,162.26,162.27,162.255,162.26,1146899994.0
2007-05-09 18:17:00,162.26,162.27,162.26,162.26,209200005.0
2007-05-09 18:18:00,162.26,162.27,162.26,162.26,186799997.0
2007-05-09 18:19:00,162.27,162.27,162.26,162.27,119199997.0
2007-05-09 18:20:00,162.27,162.27,162.27,162.27,11000000.0
2007-05-09 18:21:00,162.27,162.27,162.265,162.27,116600000.0
2007-05-09 18:22:00,162.265,162.27,162.255,162.26,249899998.0
2007-05-09 18:23:00,162.26,162.26,162.25,162.25,225599998.0
2007-05-09 18:24:00,162.25,162.25,162.245,162.25,205600000.0
2007-05-09 18:25:00,162.25,162.26,162.25,162.25,300500000.0
2007-05-09 18:26:00,162.25,162.25,162.25,162.25,58400000.0
2007-05-09 18:27:00,162.25,162.25,162.25,162.25,399700000.0
2007-05-09 18:28:00,162.25,162.26,162.25,162.25,859399995.0
2007-05-09 18:29:00,162.26,162.28,162.25,162.26,1181799993.0
2007-05-09 18:30:00,162.255,162.27,162.25,162.26,455799992.0
2007-05-09 18:31:00,162.26,162.27,162.26,162.27,66200000.0
2007-05-09 18:32:00,162.27,162.27,162.27,162.27,1600000.0
2007-05-09 18:33:00,162.27,162.275,162.26,162.275,1307999997.0
2007-05-09 18:34:00,162.28,162.28,162.265,162.28,352499998.0
2007-05-09 18:35:00,162.28,162.28,162.26,162.26,993999992.0
2007-05-09 18:36:00,162.26,162.27,162.25,162.26,788300003.0
2007-05-09 18:37:00,162.26,162.26,162.26,162.26,23200000.0
2007-05-09 18:38:00,162.26,162.29,162.26,162.28,218400000.0
2007-05-09 18:39:00,162.28,162.29,162.28,162.28,412900000.0
2007-05-09 18:40:00,162.28,162.31,162.28,162.3,633699999.0
2007-05-09 18:41:00,162.31,162.31,162.3,162.31,1342799999.0
2007-05-09 18:42:00,162.31,162.31,162.29,162.3,662500007.0
2007-05-09 18:43:00,162.3,162.31,162.285,162.3,1363100000.0
2007-05-09 18:44:00,162.3,162.3,162.29,162.29,421800003.0
2007-05-09 18:45:00,162.29,162.3,162.29,162.3,447500003.0
2007-05-09 18:46:00,162.3,162.3,162.3,162.3,39700000.0
2007-05-09 18:47:00,162.3,162.3,162.29,162.295,273599999.0
2007-05-09 18:48:00,162.29,162.31,162.29,162.295,264500000.0
2007-05-09 18:49:00,162.3,162.31,162.29,162.295,814599999.0
2007-05-09 18:50:00,162.29,162.3,162.29,162.3,193399999.0
2007-05-09 18:51:00,162.3,162.3,162.295,162.3,61800000.0
2007-05-09 18:52:00,162.3,162.3,162.29,162.3,609899997.0
2007-05-09 18:53:00,162.3,162.3,162.275,162.275,1166600003.0
2007-05-09 18:54:00,162.28,162.28,162.27,162.28,1031800013.0
2007-05-09 18:55:00,162.27,162.29,162.27,162.29,290300007.0
2007-05-09 18:56:00,162.29,162.3,162.29,162.3,109900000.0
2007-05-09 18:57:00,162.295,162.33,162.29,162.32,1214900000.0
2007-05-09 18:58:00,162.32,162.33,162.32,162.33,529999997.0
2007-05-09 18:59:00,162.33,162.335,162.32,162.33,340399999.0
2007-05-09 19:00:00,162.33,162.33,162.32,162.33,413400001.0
2007-05-09 19:01:00,162.33,162.335,162.32,162.335,334200000.0
2007-05-09 19:02:00,162.33,162.355,162.33,162.355,775400001.0
2007-05-09 19:03:00,162.36,162.36,162.355,162.355,189200001.0
2007-05-09 19:04:00,162.355,162.355,162.345,162.345,1590299997.0
2007-05-09 19:05:00,162.35,162.355,162.345,162.345,991800002.0
2007-05-09 19:06:00,162.345,162.355,162.345,162.355,715600002.0
2007-05-09 19:07:00,162.355,162.355,162.355,162.355,247000000.0
2007-05-09 19:08:00,162.355,162.375,162.355,162.37,437100004.0
2007-05-09 19:09:00,162.37,162.39,162.365,162.375,450800000.0
2007-05-09 19:10:00,162.375,162.385,162.375,162.385,736799997.0
2007-05-09 19:11:00,162.38,162.38,162.375,162.375,302400003.0
2007-05-09 19:12:00,162.375,162.39,162.375,162.38,191200000.0
2007-05-09 19:13:00,162.39,162.39,162.38,162.38,46400001.0
2007-05-09 19:14:00,162.38,162.38,162.365,162.365,619200004.0
2007-05-09 19:15:00,162.365,162.375,162.36,162.37,1471099995.0
2007-05-09 19:16:00,162.37,162.38,162.37,162.38,1917799983.0
2007-05-09 19:18:00,162.39,162.39,162.39,162.39,1917799983.0
2007-05-09 19:20:00,162.38,162.38,162.37,162.37,1917799983.0
2007-05-09 19:21:00,162.38,162.38,162.36,162.37,1917799983.0
2007-05-09 19:22:00,162.365,162.38,162.36,162.375,1917799983.0
2007-05-09 19:23:00,162.38,162.39,162.38,162.39,460499998.0
2007-05-09 19:24:00,162.38,162.39,162.38,162.38,460499998.0
2007-05-09 19:25:00,162.37,162.38,162.36,162.37,460499998.0
2007-05-09 19:26:00,162.36,162.39,162.36,162.39,460499998.0
2007-05-09 19:27:00,162.385,162.385,162.375,162.385,460499998.0
2007-05-09 19:28:00,162.38,162.385,162.375,162.375,725199995.0
2007-05-09 19:29:00,162.4,162.41,162.38,162.39,1575200005.0
2007-05-09 19:31:00,162.38,162.39,162.38,162.39,1575200005.0
2007-05-09 19:32:00,162.38,162.39,162.38,162.39,582599995.0
2007-05-09 19:33:00,162.39,162.39,162.375,162.38,582599995.0
2007-05-09 19:34:00,162.38,162.39,162.38,162.38,916700006.0
2007-05-09 19:35:00,162.38,162.4,162.38,162.39,304699999.0
2007-05-09 19:36:00,162.39,162.42,162.38,162.42,1958400001.0
2007-05-09 19:37:00,162.405,162.415,162.405,162.41,1958400001.0
2007-05-09 19:38:00,162.41,162.41,162.39,162.4,837800024.0
2007-05-09 19:39:00,162.395,162.395,162.395,162.395,837800024.0
2007-05-09 19:40:00,162.39,162.4,162.39,162.4,2125599989.0
2007-05-09 19:41:00,162.395,162.395,162.38,162.385,2125599989.0
2007-05-09 19:42:00,162.39,162.4,162.38,162.38,1003299999.0
2007-05-09 19:43:00,162.37,162.38,162.37,162.38,1003299999.0
2007-05-09 19:44:00,162.37,162.38,162.37,162.38,1003299999.0
2007-05-09 19:45:00,162.39,162.39,162.38,162.38,1003299999.0
2007-05-09 19:46:00,162.39,162.39,162.39,162.39,1003299999.0
2007-05-09 19:47:00,162.41,162.42,162.39,162.41,1003299999.0
2007-05-09 19:48:00,162.395,162.4,162.385,162.395,1003299999.0
2007-05-09 19:49:00,162.39,162.4,162.39,162.4,1300100022.0
2007-05-09 19:50:00,162.395,162.4,162.395,162.395,1300100022.0
2007-05-09 19:51:00,162.41,162.42,162.4,162.41,1564499997.0
2007-05-09 19:52:00,162.41,162.43,162.4,162.425,1564499997.0
2007-05-09 19:53:00,162.425,162.43,162.4,162.4,1882200034.0
2007-05-09 19:54:00,162.4,162.4,162.39,162.4,511499991.0
2007-05-09 19:55:00,162.4,162.42,162.4,162.415,660699995.0
2007-05-09 19:56:00,162.42,162.43,162.41,162.425,1192999991.0
2007-05-09 19:57:00,162.425,162.44,162.42,162.43,1377200003.0
2007-05-09 19:58:00,162.43,162.45,162.42,162.43,2024099954.0
2007-05-09 19:59:00,162.43,162.43,162.43,162.43,213600000.0
2007-05-09 20:00:00,162.43,162.43,162.43,162.43,468000004.0
2007-05-09 20:01:00,162.43,162.45,162.43,162.45,987600003.0
2007-05-09 20:02:00,162.45,162.5,162.45,162.49,1493599977.0
2007-05-09 20:03:00,162.48,162.49,162.46,162.46,1493599977.0
2007-05-09 20:04:00,162.47,162.47,162.46,162.47,681300000.0
2007-05-09 20:05:00,162.47,162.47,162.45,162.455,527199999.0
2007-05-09 20:06:00,162.46,162.47,162.46,162.47,168500000.0
2007-05-09 20:07:00,162.47,162.47,162.45,162.45,774100003.0
2007-05-09 20:08:00,162.45,162.46,162.435,162.44,1223899992.0
2007-05-09 20:09:00,162.44,162.44,162.42,162.43,441200001.0
2007-05-09 20:10:00,162.43,162.47,162.42,162.46,555100003.0
2007-05-09 20:11:00,162.46,162.48,162.46,162.48,466399998.0
2007-05-09 20:12:00,162.48,162.48,162.46,162.47,799099997.0
2007-05-09 20:13:00,162.465,162.465,162.435,162.46,937699999.0
2007-05-09 20:14:00,162.45,162.48,162.435,162.46,1400000004.0
2007-05-09 20:15:00,162.47,162.48,162.4,162.46,1723100009.0
2007-05-09 20:16:00,162.45,162.46,162.4,162.42,962000000.0
2007-05-09 20:18:00,162.38,162.38,162.29,162.29,962000000.0
2007-05-09 20:19:00,162.28,162.31,162.27,162.3,962000000.0
2007-05-09 20:20:00,162.31,162.35,162.27,162.35,962000000.0
2007-05-09 20:21:00,162.34,162.35,162.31,162.33,962000000.0
2007-05-09 20:22:00,162.34,162.36,162.33,162.33,962000000.0
2007-05-09 20:23:00,162.33,162.33,162.29,162.3,1805600001.0
2007-05-09 20:24:00,162.3,162.31,162.28,162.3,1805600001.0
2007-05-09 20:25:00,162.3,162.31,162.29,162.29,578100000.0
2007-05-09 20:26:00,162.29,162.34,162.29,162.33,1736199997.0
2007-05-09 20:27:00,162.32,162.33,162.28,162.28,1852100000.0
2007-05-09 20:28:00,162.29,162.29,162.27,162.27,1852100000.0
2007-05-09 20:29:00,162.28,162.32,162.275,162.31,1852100000.0
2007-05-09 20:30:00,162.3,162.32,162.29,162.31,1664800021.0
2007-05-09 20:31:00,162.31,162.35,162.31,162.32,1005199996.0
2007-05-09 20:32:00,162.31,162.36,162.31,162.32,1005199996.0
2007-05-09 20:33:00,162.33,162.36,162.32,162.35,1005199996.0
2007-05-09 20:34:00,162.34,162.37,162.34,162.37,1005199996.0
2007-05-09 20:35:00,162.36,162.39,162.35,162.37,1005199996.0
2007-05-09 20:36:00,162.36,162.39,162.35,162.39,1005199996.0
2007-05-09 20:37:00,162.39,162.4,162.37,162.37,1005199996.0
2007-05-09 20:38:00,162.38,162.4,162.35,162.38,2048700002.0
2007-05-09 20:39:00,162.4,162.44,162.395,162.405,2048700002.0
2007-05-09 20:40:00,162.41,162.42,162.36,162.39,1021799995.0
2007-05-09 20:41:00,162.4,162.43,162.37,162.42,1021799995.0
2007-05-09 20:42:00,162.41,162.43,162.39,162.39,1021799995.0
2007-05-09 20:43:00,162.4,162.41,162.37,162.38,1021799995.0
2007-05-09 20:44:00,162.37,162.39,162.37,162.39,1021799995.0
2007-05-09 20:45:00,162.39,162.4,162.34,162.34,1881299994.0
2007-05-09 20:46:00,162.35,162.4,162.35,162.4,1881299994.0
2007-05-09 20:47:00,162.38,162.415,162.38,162.41,1881299994.0
2007-05-09 20:48:00,162.41,162.485,162.4,162.48,2019099993.0
2007-05-09 20:49:00,162.49,162.51,162.42,162.42,1900599994.0
2007-05-09 20:50:00,162.41,162.45,162.35,162.35,1900599994.0
2007-05-09 20:51:00,162.375,162.41,162.375,162.41,1900599994.0
2007-05-09 20:52:00,162.405,162.41,162.385,162.39,2068699995.0
2007-05-09 20:53:00,162.4,162.4,162.395,162.4,448599996.0
2007-05-09 20:54:00,162.39,162.4,162.37,162.38,1716699976.0
2007-05-09 20:55:00,162.365,162.4,162.365,162.4,1716699976.0
2007-05-09 20:56:00,162.4,162.4,162.38,162.39,582899999.0
2007-05-09 20:57:00,162.395,162.41,162.395,162.4,582899999.0
2007-05-09 20:58:00,162.4,162.41,162.4,162.4,1002499992.0
2007-05-09 20:59:00,162.395,162.41,162.39,162.4,2071000007.0
2007-05-09 21:00:00,162.41,162.41,162.4,162.4,1622999984.0
2007-05-09 21:01:00,162.39,162.41,162.39,162.4,1622999984.0
2007-05-09 21:02:00,162.4,162.4,162.39,162.4,1204599992.0
2007-05-09 21:03:00,162.4,162.41,162.385,162.385,557800005.0
2007-05-09 21:04:00,162.39,162.41,162.39,162.4,580200001.0
2007-05-09 21:05:00,162.41,162.41,162.37,162.37,1103699998.0
2007-05-09 21:06:00,162.37,162.38,162.36,162.375,577600000.0
2007-05-09 21:07:00,162.37,162.38,162.35,162.35,1445700015.0
2007-05-09 21:08:00,162.35,162.35,162.35,162.35,860700000.0
2007-05-09 21:09:00,162.35,162.37,162.35,162.37,472100000.0
2007-05-09 21:10:00,162.37,162.37,162.37,162.37,121700000.0
2007-05-09 21:11:00,162.365,162.37,162.355,162.36,223100001.0
2007-05-09 21:12:00,162.36,162.36,162.36,162.36,361600000.0
2007-05-09 21:13:00,162.36,162.36,162.35,162.36,556600001.0
2007-05-09 21:14:00,162.36,162.38,162.35,162.38,1051600001.0
2007-05-09 21:15:00,162.38,162.38,162.37,162.37,243299996.0
2007-05-09 21:16:00,162.37,162.38,162.36,162.36,434000006.0
2007-05-09 21:17:00,162.36,162.37,162.345,162.35,1978800001.0
2007-05-09 21:18:00,162.345,162.35,162.34,162.35,1759299997.0
2007-05-09 21:19:00,162.35,162.36,162.35,162.36,267700000.0
2007-05-09 21:20:00,162.36,162.37,162.35,162.36,269200000.0
2007-05-09 21:21:00,162.36,162.36,162.35,162.35,162299996.0
2007-05-09 21:22:00,162.35,162.35,162.3,162.31,1175700005.0
2007-05-09 21:23:00,162.3,162.34,162.3,162.33,1242800004.0
2007-05-09 21:24:00,162.33,162.34,162.315,162.34,1038599999.0
2007-05-09 21:25:00,162.34,162.34,162.33,162.34,441600001.0
2007-05-09 21:26:00,162.34,162.35,162.34,162.34,151199997.0
2007-05-09 21:27:00,162.34,162.34,162.34,162.34,9600000.0
2007-05-09 21:28:00,162.34,162.34,162.34,162.34,28800000.0
2007-05-09 21:29:00,162.34,162.35,162.34,162.35,227200000.0
2007-05-09 21:30:00,162.34,162.35,162.335,162.335,633499999.0
2007-05-09 21:31:00,162.335,162.35,162.33,162.34,909699999.0
2007-05-09 21:32:00,162.34,162.34,162.335,162.34,342599999.0
2007-05-09 21:33:00,162.34,162.34,162.335,162.34,282700000.0
2007-05-09 21:34:00,162.34,162.34,162.34,162.34,307200000.0
2007-05-09 21:35:00,162.34,162.34,162.34,162.34,333900000.0
2007-05-09 21:36:00,162.34,162.35,162.34,162.34,196699998.0
2007-05-09 21:37:00,162.34,162.34,162.34,162.34,235200000.0
2007-05-09 21:38:00,162.34,162.34,162.34,162.34,203200000.0
2007-05-09 21:39:00,162.34,162.36,162.34,162.35,200799999.0
2007-05-09 21:40:00,162.35,162.37,162.35,162.365,213599998.0
2007-05-09 21:41:00,162.36,162.38,162.36,162.37,197199999.0
2007-05-09 21:42:00,162.37,162.37,162.365,162.365,98400000.0
2007-05-09 21:43:00,162.37,162.37,162.37,162.37,62600000.0
2007-05-09 21:44:00,162.37,162.39,162.37,162.39,927600000.0
2007-05-09 21:45:00,162.39,162.39,162.38,162.39,71999999.0
2007-05-09 21:46:00,162.39,162.39,162.365,162.37,262600000.0
2007-05-09 21:47:00,162.37,162.38,162.36,162.38,730999989.0
2007-05-09 21:48:00,162.38,162.39,162.38,162.38,175599999.0
2007-05-09 21:49:00,162.39,162.41,162.38,162.395,1013800007.0
2007-05-09 21:50:00,162.4,162.42,162.385,162.39,1556000000.0
2007-05-09 21:51:00,162.39,162.4,162.38,162.38,491199995.0
2007-05-09 21:52:00,162.38,162.39,162.38,162.39,1863999992.0
2007-05-09 21:53:00,162.39,162.39,162.38,162.39,847200003.0
2007-05-09 21:54:00,162.39,162.4,162.38,162.38,1105499995.0
2007-05-09 21:55:00,162.4,162.41,162.385,162.41,2012400008.0
2007-05-09 21:56:00,162.41,162.42,162.4,162.41,1020900002.0
2007-05-09 21:57:00,162.41,162.42,162.4,162.41,852099998.0
2007-05-09 21:58:00,162.41,162.42,162.395,162.395,1125600006.0
2007-05-09 21:59:00,162.4,162.41,162.395,162.41,541800018.0
2007-05-09 22:00:00,162.41,162.41,162.395,162.4,819800005.0
2007-05-09 22:01:00,162.4,162.4,162.39,162.39,75200000.0
2007-05-09 22:02:00,162.39,162.41,162.39,162.4,1600599995.0
2007-05-09 22:03:00,162.395,162.42,162.395,162.42,425199988.0
2007-05-09 22:04:00,162.42,162.42,162.4,162.4,345500000.0
2007-05-09 22:05:00,162.405,162.42,162.405,162.42,422000001.0
2007-05-09 22:06:00,162.42,162.44,162.42,162.44,216800000.0
2007-05-09 22:07:00,162.44,162.46,162.44,162.45,245600000.0
2007-05-09 22:08:00,162.45,162.45,162.44,162.44,83700000.0
2007-05-09 22:09:00,162.44,162.45,162.44,162.45,51100000.0
2007-05-09 22:10:00,162.44,162.48,162.44,162.48,828699994.0
2007-05-09 22:11:00,162.48,162.48,162.47,162.48,65500000.0
2007-05-09 22:12:00,162.46,162.46,162.445,162.45,286600000.0
2007-05-09 22:13:00,162.45,162.46,162.45,162.46,628799999.0
2007-05-09 22:14:00,162.46,162.46,162.445,162.455,595100014.0
2007-05-09 22:15:00,162.46,162.47,162.45,162.47,894800002.0
2007-05-09 22:16:00,162.47,162.47,162.45,162.46,767999994.0
2007-05-09 22:17:00,162.46,162.46,162.44,162.45,284200000.0
2007-05-09 22:18:00,162.44,162.45,162.435,162.45,234199999.0
2007-05-09 22:19:00,162.45,162.45,162.445,162.445,87200000.0
2007-05-09 22:20:00,162.45,162.45,162.44,162.45,67200000.0
2007-05-09 22:21:00,162.44,162.45,162.435,162.435,280999999.0
2007-05-09 22:22:00,162.44,162.44,162.43,162.44,81600000.0
2007-05-09 22:23:00,162.44,162.46,162.44,162.44,532800002.0
2007-05-09 22:24:00,162.44,162.46,162.43,162.45,700800001.0
2007-05-09 22:25:00,162.45,162.45,162.44,162.445,441600000.0
2007-05-09 22:26:00,162.445,162.45,162.42,162.42,686799996.0
2007-05-09 22:27:00,162.42,162.44,162.42,162.42,1159000007.0
2007-05-09 22:28:00,162.42,162.43,162.415,162.415,1271500005.0
2007-05-09 22:29:00,162.415,162.43,162.415,162.425,1215999995.0
2007-05-09 22:30:00,162.43,162.43,162.425,162.43,592700000.0
2007-05-09 22:31:00,162.43,162.43,162.42,162.42,371200000.0
2007-05-09 22:32:00,162.42,162.43,162.42,162.43,347199999.0
2007-05-09 22:33:00,162.43,162.44,162.42,162.425,570700001.0
2007-05-09 22:34:00,162.43,162.44,162.42,162.44,186499997.0
2007-05-09 22:35:00,162.44,162.45,162.44,162.44,164000001.0
2007-05-09 22:36:00,162.44,162.465,162.44,162.45,235999999.0
2007-05-09 22:37:00,162.45,162.46,162.445,162.45,287499997.0
2007-05-09 22:38:00,162.46,162.47,162.435,162.45,642200005.0
2007-05-09 22:39:00,162.45,162.45,162.45,162.45,112799998.0
2007-05-09 22:40:00,162.45,162.46,162.44,162.46,315900001.0
2007-05-09 22:41:00,162.46,162.46,162.44,162.45,188800000.0
2007-05-09 22:42:00,162.45,162.46,162.44,162.45,464799999.0
2007-05-09 22:43:00,162.46,162.47,162.46,162.46,148900001.0
2007-05-09 22:44:00,162.47,162.47,162.47,162.47,9600000.0
2007-05-09 22:45:00,162.46,162.46,162.46,162.46,25600000.0
2007-05-09 22:46:00,162.46,162.46,162.45,162.45,51200000.0
2007-05-09 22:47:00,162.445,162.445,162.435,162.435,107200000.0
2007-05-09 22:48:00,162.44,162.46,162.44,162.445,177900001.0
2007-05-09 22:49:00,162.445,162.45,162.445,162.45,39200000.0
2007-05-09 22:50:00,162.45,162.45,162.44,162.44,377599994.0
2007-05-09 22:51:00,162.44,162.45,162.44,162.45,106600000.0
2007-05-09 22:52:00,162.45,162.45,162.44,162.44,74399999.0
2007-05-09 22:53:00,162.44,162.46,162.44,162.45,127100000.0
2007-05-09 22:55:00,162.45,162.45,162.45,162.45,4700000.0
2007-05-09 22:56:00,162.45,162.45,162.45,162.45,14300000.0
2007-05-09 22:57:00,162.45,162.45,162.45,162.45,85600000.0
2007-05-09 22:58:00,162.45,162.46,162.44,162.46,109500002.0
2007-05-09 22:59:00,162.44,162.46,162.44,162.44,102400001.0
2007-05-09 23:00:00,162.49,162.49,162.41,162.43,122900000.0
2007-05-09 23:01:00,162.41,162.43,162.39,162.39,157600001.0
2007-05-09 23:02:00,162.41,162.42,162.39,162.42,510099995.0
2007-05-09 23:03:00,162.41,162.42,162.39,162.41,222899995.0
2007-05-09 23:04:00,162.39,162.42,162.39,162.42,339299994.0
2007-05-09 23:05:00,162.42,162.43,162.4,162.4,182100004.0
2007-05-09 23:06:00,162.41,162.41,162.4,162.4,100999999.0
2007-05-09 23:07:00,162.41,162.41,162.41,162.41,46099999.0
2007-05-09 23:08:00,162.41,162.41,162.38,162.38,317299993.0
2007-05-09 23:09:00,162.41,162.42,162.38,162.41,311800003.0
2007-05-09 23:10:00,162.41,162.42,162.38,162.39,207600002.0
2007-05-09 23:11:00,162.39,162.39,162.39,162.39,100500001.0
2007-05-09 23:12:00,162.39,162.41,162.39,162.41,93200000.0
2007-05-09 23:13:00,162.43,162.43,162.41,162.41,113200003.0
2007-05-09 23:14:00,162.4,162.41,162.4,162.41,113200003.0
2007-05-09 23:15:00,162.41,162.41,162.4,162.4,114600000.0
2007-05-09 23:16:00,162.41,162.41,162.4,162.4,19900000.0
2007-05-09 23:17:00,162.4,162.41,162.38,162.39,190399996.0
2007-05-09 23:18:00,162.39,162.39,162.39,162.39,77299997.0
2007-05-09 23:19:00,162.39,162.4,162.39,162.39,201600003.0
2007-05-09 23:20:00,162.39,162.39,162.39,162.39,60700001.0
2007-05-09 23:21:00,162.38,162.39,162.38,162.39,551500003.0
2007-05-09 23:22:00,162.39,162.39,162.38,162.38,551500003.0
2007-05-09 23:23:00,162.38,162.4,162.38,162.39,527200002.0
2007-05-09 23:24:00,162.39,162.4,162.39,162.4,87000002.0
2007-05-09 23:26:00,162.39,162.4,162.39,162.4,197100003.0
2007-05-09 23:27:00,162.4,162.4,162.39,162.395,197100003.0
2007-05-09 23:28:00,162.39,162.4,162.39,162.4,317599998.0
2007-05-09 23:29:00,162.4,162.4,162.39,162.39,287200000.0
2007-05-09 23:30:00,162.39,162.4,162.37,162.39,330800001.0
2007-05-09 23:31:00,162.39,162.4,162.39,162.39,328699998.0
2007-05-09 23:32:00,162.39,162.39,162.38,162.39,168300000.0
2007-05-09 23:33:00,162.38,162.39,162.38,162.39,234800002.0
2007-05-09 23:34:00,162.39,162.39,162.37,162.38,231200001.0
2007-05-09 23:35:00,162.38,162.39,162.38,162.39,106400000.0
2007-05-09 23:36:00,162.39,162.39,162.38,162.38,107200000.0
2007-05-09 23:37:00,162.38,162.39,162.375,162.39,193600005.0
2007-05-09 23:38:00,162.39,162.39,162.36,162.365,168300004.0
2007-05-09 23:39:00,162.365,162.37,162.36,162.36,201600007.0
2007-05-09 23:40:00,162.38,162.38,162.36,162.36,92800002.0
2007-05-09 23:41:00,162.37,162.37,162.36,162.36,92800002.0
2007-05-09 23:42:00,162.37,162.37,162.36,162.37,159199999.0
2007-05-09 23:43:00,162.37,162.37,162.35,162.37,91899999.0
2007-05-09 23:44:00,162.37,162.37,162.37,162.37,62400000.0
2007-05-09 23:45:00,162.37,162.37,162.37,162.37,53600002.0
2007-05-09 23:46:00,162.37,162.39,162.37,162.39,584000003.0
2007-05-09 23:47:00,162.39,162.39,162.385,162.39,320400003.0
2007-05-09 23:48:00,162.385,162.39,162.385,162.39,297100000.0
2007-05-09 23:49:00,162.39,162.39,162.39,162.39,28800000.0
2007-05-09 23:50:00,162.39,162.39,162.37,162.37,211700002.0
2007-05-09 23:51:00,162.37,162.37,162.37,162.37,72800000.0
2007-05-09 23:52:00,162.38,162.38,162.37,162.37,92800000.0
2007-05-09 23:53:00,162.37,162.37,162.37,162.37,92800000.0
2007-05-09 23:54:00,162.37,162.37,162.37,162.37,103200000.0
2007-05-09 23:55:00,162.38,162.38,162.37,162.37,45600000.0
2007-05-09 23:56:00,162.39,162.39,162.37,162.37,45600000.0
2007-05-09 23:58:00,162.37,162.37,162.37,162.37,45600000.0
2007-05-09 23:59:00,162.37,162.37,162.35,162.35,233900006.0
2007-05-10 00:00:00,162.35,162.36,162.34,162.35,296799999.0
2007-05-10 00:01:00,162.35,162.35,162.35,162.35,12000000.0
2007-05-10 00:02:00,162.34,162.35,162.34,162.34,131200000.0
2007-05-10 00:03:00,162.33,162.34,162.32,162.32,363900001.0
2007-05-10 00:04:00,162.33,162.33,162.3,162.31,622199998.0
2007-05-10 00:05:00,162.31,162.33,162.31,162.33,111200003.0
2007-05-10 00:06:00,162.33,162.33,162.32,162.33,152799998.0
2007-05-10 00:07:00,162.33,162.33,162.33,162.33,36000000.0
2007-05-10 00:08:00,162.33,162.38,162.33,162.35,689899999.0
2007-05-10 00:09:00,162.35,162.35,162.34,162.35,137400004.0
2007-05-10 00:10:00,162.35,162.35,162.35,162.35,33600000.0
2007-05-10 00:11:00,162.34,162.35,162.34,162.35,64800000.0
2007-05-10 00:12:00,162.35,162.36,162.33,162.34,456500006.0
2007-05-10 00:13:00,162.34,162.34,162.34,162.34,179200000.0
2007-05-10 00:14:00,162.34,162.34,162.33,162.33,232599998.0
2007-05-10 00:15:00,162.34,162.34,162.33,162.33,107699999.0
2007-05-10 00:16:00,162.34,162.35,162.32,162.32,327900000.0
2007-05-10 00:17:00,162.33,162.34,162.32,162.34,396100003.0
2007-05-10 00:18:00,162.34,162.34,162.33,162.33,119000000.0
2007-05-10 00:19:00,162.33,162.33,162.32,162.32,393800010.0
2007-05-10 00:20:00,162.32,162.33,162.32,162.32,682300005.0
2007-05-10 00:21:00,162.35,162.35,162.32,162.33,236400000.0
2007-05-10 00:22:00,162.33,162.36,162.32,162.36,414499996.0
2007-05-10 00:23:00,162.36,162.39,162.36,162.38,490700008.0
2007-05-10 00:24:00,162.38,162.4,162.38,162.39,621699995.0
2007-05-10 00:25:00,162.4,162.41,162.38,162.4,317899999.0
2007-05-10 00:26:00,162.4,162.4,162.4,162.4,191200000.0
2007-05-10 00:27:00,162.4,162.4,162.39,162.39,425500011.0
2007-05-10 00:28:00,162.39,162.42,162.39,162.405,518400004.0
2007-05-10 00:29:00,162.405,162.41,162.37,162.375,665300001.0
2007-05-10 00:30:00,162.38,162.4,162.36,162.38,1267999986.0
2007-05-10 00:31:00,162.38,162.39,162.38,162.39,63200000.0
2007-05-10 00:32:00,162.385,162.385,162.35,162.35,697399993.0
2007-05-10 00:33:00,162.35,162.37,162.34,162.35,354699996.0
2007-05-10 00:34:00,162.35,162.36,162.35,162.36,251199999.0
2007-05-10 00:35:00,162.36,162.36,162.345,162.345,208899998.0
2007-05-10 00:36:00,162.35,162.36,162.33,162.35,242600000.0
2007-05-10 00:37:00,162.36,162.36,162.35,162.35,94400000.0
2007-05-10 00:38:00,162.35,162.35,162.35,162.35,270400000.0
2007-05-10 00:39:00,162.35,162.36,162.35,162.36,317500001.0
2007-05-10 00:40:00,162.36,162.37,162.36,162.37,175100001.0
2007-05-10 00:41:00,162.37,162.37,162.36,162.36,132000002.0
2007-05-10 00:42:00,162.36,162.36,162.36,162.36,79200000.0
2007-05-10 00:43:00,162.36,162.36,162.36,162.36,120000000.0
2007-05-10 00:44:00,162.36,162.36,162.36,162.36,31200000.0
2007-05-10 00:45:00,162.36,162.37,162.36,162.37,20800000.0
2007-05-10 00:46:00,162.37,162.37,162.36,162.37,216799999.0
2007-05-10 00:47:00,162.37,162.41,162.37,162.41,617600002.0
2007-05-10 00:48:00,162.41,162.42,162.39,162.4,335100001.0
2007-05-10 00:49:00,162.4,162.4,162.37,162.38,1089099994.0
2007-05-10 00:50:00,162.39,162.42,162.39,162.42,1464899983.0
2007-05-10 00:51:00,162.41,162.42,162.38,162.41,802699991.0
2007-05-10 00:52:00,162.41,162.45,162.41,162.45,327999999.0
2007-05-10 00:53:00,162.45,162.46,162.425,162.44,660700004.0
2007-05-10 00:54:00,162.44,162.45,162.43,162.45,622700003.0
2007-05-10 00:55:00,162.45,162.47,162.44,162.47,983200007.0
2007-05-10 00:56:00,162.47,162.5,162.45,162.49,1338500002.0
2007-05-10 00:57:00,162.49,162.49,162.47,162.47,930199998.0
2007-05-10 00:58:00,162.47,162.49,162.47,162.49,930399997.0
2007-05-10 00:59:00,162.49,162.49,162.47,162.48,852500010.0
2007-05-10 01:00:00,162.48,162.48,162.46,162.47,1029800001.0
2007-05-10 01:01:00,162.47,162.47,162.46,162.46,784200005.0
2007-05-10 01:02:00,162.46,162.46,162.44,162.46,774100013.0
2007-05-10 01:03:00,162.46,162.47,162.44,162.45,1506399996.0
2007-05-10 01:04:00,162.45,162.48,162.45,162.45,1327199998.0
2007-05-10 01:05:00,162.45,162.46,162.45,162.46,1199200000.0
2007-05-10 01:06:00,162.46,162.46,162.42,162.43,458399992.0
2007-05-10 01:07:00,162.43,162.46,162.43,162.45,522899994.0
2007-05-10 01:08:00,162.45,162.45,162.45,162.45,316299997.0
2007-05-10 01:09:00,162.45,162.47,162.45,162.46,425800003.0
2007-05-10 01:10:00,162.46,162.5,162.46,162.49,654300000.0
2007-05-10 01:11:00,162.49,162.49,162.47,162.48,396500000.0
2007-05-10 01:12:00,162.48,162.49,162.47,162.48,525999994.0
2007-05-10 01:13:00,162.48,162.48,162.47,162.48,282800003.0
2007-05-10 01:14:00,162.48,162.53,162.48,162.52,784300003.0
2007-05-10 01:15:00,162.53,162.54,162.51,162.52,275999998.0
2007-05-10 01:16:00,162.52,162.53,162.49,162.52,1144700003.0
2007-05-10 01:17:00,162.52,162.53,162.51,162.53,469199998.0
2007-05-10 01:18:00,162.52,162.53,162.51,162.52,868099998.0
2007-05-10 01:19:00,162.52,162.52,162.51,162.51,227999999.0
2007-05-10 01:20:00,162.51,162.64,162.51,162.625,1774199983.0
2007-05-10 01:22:00,162.63,162.63,162.57,162.595,2115999990.0
2007-05-10 01:23:00,162.595,162.65,162.595,162.63,1788100017.0
2007-05-10 01:24:00,162.63,162.64,162.61,162.64,1516400006.0
2007-05-10 01:25:00,162.64,162.65,162.62,162.64,1254999982.0
2007-05-10 01:26:00,162.64,162.65,162.63,162.635,457900001.0
2007-05-10 01:27:00,162.64,162.64,162.62,162.62,739899995.0
2007-05-10 01:28:00,162.62,162.63,162.615,162.63,319500005.0
2007-05-10 01:29:00,162.62,162.65,162.62,162.65,1031599993.0
2007-05-10 01:30:00,162.65,162.7,162.64,162.66,1094300027.0
2007-05-10 01:31:00,162.67,162.68,162.65,162.65,1094300027.0
2007-05-10 01:32:00,162.66,162.66,162.64,162.66,1374500014.0
2007-05-10 01:33:00,162.66,162.67,162.64,162.64,964600015.0
2007-05-10 01:34:00,162.64,162.64,162.6,162.6,979999991.0
2007-05-10 01:35:00,162.6,162.63,162.59,162.595,1239699994.0
2007-05-10 01:36:00,162.595,162.6,162.58,162.58,1574299990.0
2007-05-10 01:37:00,162.6,162.62,162.585,162.6,716500002.0
2007-05-10 01:38:00,162.62,162.65,162.61,162.65,413299999.0
2007-05-10 01:39:00,162.64,162.65,162.64,162.65,157900000.0
2007-05-10 01:40:00,162.65,162.65,162.63,162.65,1233299987.0
2007-05-10 01:41:00,162.63,162.68,162.63,162.66,1891099997.0
2007-05-10 01:42:00,162.66,162.66,162.64,162.65,1253500001.0
2007-05-10 01:43:00,162.65,162.65,162.64,162.64,522100000.0
2007-05-10 01:44:00,162.65,162.66,162.65,162.65,1242799976.0
2007-05-10 01:45:00,162.65,162.65,162.63,162.64,795599982.0
2007-05-10 01:46:00,162.635,162.66,162.63,162.63,725499998.0
2007-05-10 01:47:00,162.63,162.67,162.63,162.66,1208500004.0
2007-05-10 01:48:00,162.66,162.67,162.65,162.65,1766700012.0
2007-05-10 01:49:00,162.66,162.67,162.65,162.67,2119000015.0
2007-05-10 01:50:00,162.67,162.68,162.66,162.67,1452200005.0
2007-05-10 01:51:00,162.67,162.73,162.66,162.66,767199996.0
2007-05-10 01:52:00,162.66,162.66,162.64,162.65,767199996.0
2007-05-10 01:53:00,162.65,162.66,162.62,162.65,1248800003.0
2007-05-10 01:54:00,162.65,162.68,162.64,162.65,1787500015.0
2007-05-10 01:55:00,162.65,162.65,162.61,162.62,1787500015.0
2007-05-10 01:56:00,162.62,162.64,162.6,162.61,1496000000.0
2007-05-10 01:57:00,162.62,162.64,162.61,162.63,1676099984.0
2007-05-10 01:58:00,162.61,162.62,162.59,162.61,591499993.0
2007-05-10 01:59:00,162.61,162.63,162.6,162.6,591499993.0
2007-05-10 02:00:00,162.61,162.61,162.56,162.58,1917000004.0
2007-05-10 02:01:00,162.58,162.59,162.58,162.59,555376891.0
2007-05-10 02:02:00,162.59,162.59,162.57,162.58,1287799990.0
2007-05-10 02:03:00,162.59,162.6,162.58,162.58,1585599992.0
2007-05-10 02:04:00,162.6,162.65,162.6,162.63,1585599992.0
2007-05-10 02:05:00,162.64,162.65,162.62,162.63,1585599992.0
2007-05-10 02:06:00,162.61,162.65,162.61,162.62,1585599992.0
2007-05-10 02:07:00,162.63,162.635,162.62,162.63,361499995.0
2007-05-10 02:08:00,162.625,162.63,162.625,162.63,320700000.0
2007-05-10 02:09:00,162.63,162.65,162.61,162.62,1962900011.0
2007-05-10 02:10:00,162.62,162.64,162.62,162.63,945999995.0
2007-05-10 02:11:00,162.63,162.63,162.63,162.63,8000000.0
2007-05-10 02:12:00,162.63,162.64,162.63,162.63,627700006.0
2007-05-10 02:13:00,162.63,162.63,162.62,162.62,160800003.0
2007-05-10 02:14:00,162.63,162.63,162.61,162.62,1094899980.0
2007-05-10 02:15:00,162.62,162.63,162.62,162.625,516500005.0
2007-05-10 02:16:00,162.625,162.63,162.6,162.61,1079799996.0
2007-05-10 02:17:00,162.61,162.62,162.61,162.62,886100012.0
2007-05-10 02:18:00,162.62,162.62,162.6,162.61,1198199998.0
2007-05-10 02:19:00,162.61,162.62,162.57,162.59,1332899996.0
2007-05-10 02:20:00,162.59,162.59,162.57,162.59,1533899998.0
2007-05-10 02:21:00,162.59,162.6,162.56,162.57,1858799990.0
2007-05-10 02:22:00,162.57,162.58,162.57,162.57,1106500004.0
2007-05-10 02:23:00,162.57,162.58,162.54,162.555,1122499990.0
2007-05-10 02:24:00,162.56,162.58,162.55,162.57,1586799983.0
2007-05-10 02:25:00,162.57,162.57,162.56,162.57,1014599992.0
2007-05-10 02:26:00,162.57,162.57,162.55,162.57,734100004.0
2007-05-10 02:27:00,162.57,162.57,162.57,162.57,12800000.0
2007-05-10 02:28:00,162.57,162.58,162.56,162.56,811900007.0
2007-05-10 02:29:00,162.56,162.56,162.52,162.53,1641299993.0
2007-05-10 02:30:00,162.54,162.54,162.53,162.53,1038999999.0
2007-05-10 02:31:00,162.53,162.54,162.525,162.54,1140100000.0
2007-05-10 02:32:00,162.53,162.54,162.51,162.51,1558900011.0
2007-05-10 02:33:00,162.51,162.53,162.51,162.51,1328800009.0
2007-05-10 02:34:00,162.51,162.53,162.505,162.52,696700005.0
2007-05-10 02:35:00,162.52,162.54,162.51,162.51,1131999997.0
2007-05-10 02:36:00,162.51,162.52,162.49,162.52,1131999997.0
2007-05-10 02:37:00,162.52,162.53,162.51,162.52,1034800001.0
2007-05-10 02:38:00,162.52,162.52,162.51,162.51,342199996.0
2007-05-10 02:39:00,162.51,162.51,162.48,162.49,1494199987.0
2007-05-10 02:40:00,162.49,162.5,162.49,162.5,283599998.0
2007-05-10 02:41:00,162.5,162.5,162.49,162.49,236599997.0
2007-05-10 02:42:00,162.5,162.51,162.49,162.51,843300003.0
2007-05-10 02:43:00,162.51,162.51,162.49,162.49,776700005.0
2007-05-10 02:44:00,162.49,162.5,162.49,162.5,247900000.0
2007-05-10 02:45:00,162.52,162.53,162.52,162.53,1471299974.0
2007-05-10 02:46:00,162.53,162.54,162.53,162.54,201599998.0
2007-05-10 02:47:00,162.54,162.55,162.54,162.54,684000002.0
2007-05-10 02:48:00,162.54,162.54,162.53,162.53,1156399983.0
2007-05-10 02:49:00,162.53,162.55,162.53,162.54,1968499988.0
2007-05-10 02:50:00,162.54,162.56,162.52,162.55,1195900001.0
2007-05-10 02:51:00,162.55,162.56,162.54,162.55,1105800000.0
2007-05-10 02:52:00,162.55,162.56,162.55,162.56,476599998.0
2007-05-10 02:53:00,162.56,162.57,162.56,162.57,637600000.0
2007-05-10 02:54:00,162.57,162.57,162.52,162.54,1778799989.0
2007-05-10 02:55:00,162.54,162.55,162.51,162.52,2129600001.0
2007-05-10 02:56:00,162.52,162.53,162.48,162.49,754899997.0
2007-05-10 02:57:00,162.485,162.5,162.47,162.47,819699997.0
2007-05-10 02:58:00,162.47,162.48,162.45,162.46,1180899990.0
2007-05-10 02:59:00,162.44,162.44,162.39,162.41,2050699999.0
2007-05-10 03:00:00,162.43,162.45,162.4,162.43,2050699999.0
2007-05-10 03:01:00,162.43,162.45,162.43,162.43,1630500003.0
2007-05-10 03:02:00,162.43,162.47,162.43,162.47,2050199982.0
2007-05-10 03:03:00,162.48,162.48,162.42,162.42,1786199989.0
2007-05-10 03:04:00,162.43,162.43,162.42,162.42,1786199989.0
2007-05-10 03:05:00,162.415,162.42,162.38,162.38,1786199989.0
2007-05-10 03:06:00,162.37,162.38,162.37,162.38,2052099980.0
2007-05-10 03:07:00,162.37,162.38,162.36,162.37,2052099980.0
2007-05-10 03:08:00,162.36,162.4,162.36,162.38,2052099980.0
2007-05-10 03:09:00,162.38,162.39,162.37,162.38,2052099980.0
2007-05-10 03:10:00,162.38,162.38,162.36,162.36,760499999.0
2007-05-10 03:11:00,162.36,162.4,162.36,162.38,793299999.0
2007-05-10 03:12:00,162.38,162.4,162.37,162.38,1783900017.0
2007-05-10 03:13:00,162.39,162.43,162.39,162.42,1396999999.0
2007-05-10 03:14:00,162.42,162.46,162.42,162.43,1396999999.0
2007-05-10 03:15:00,162.44,162.45,162.42,162.44,574700003.0
2007-05-10 03:16:00,162.44,162.44,162.41,162.43,828999997.0
2007-05-10 03:17:00,162.43,162.43,162.42,162.42,444599999.0
2007-05-10 03:18:00,162.42,162.43,162.42,162.42,193299998.0
2007-05-10 03:19:00,162.42,162.43,162.41,162.41,161600000.0
2007-05-10 03:20:00,162.41,162.42,162.41,162.42,803400002.0
2007-05-10 03:21:00,162.42,162.45,162.415,162.45,1867700011.0
2007-05-10 03:22:00,162.45,162.46,162.445,162.46,447599986.0
2007-05-10 03:23:00,162.45,162.46,162.45,162.45,514000000.0
2007-05-10 03:24:00,162.45,162.45,162.44,162.44,167600000.0
2007-05-10 03:25:00,162.45,162.46,162.42,162.46,932100002.0
2007-05-10 03:26:00,162.45,162.45,162.42,162.43,399299995.0
2007-05-10 03:27:00,162.43,162.44,162.43,162.44,199599999.0
2007-05-10 03:28:00,162.44,162.44,162.43,162.44,338600000.0
2007-05-10 03:29:00,162.44,162.46,162.44,162.44,567200000.0
2007-05-10 03:30:00,162.45,162.46,162.41,162.46,910699994.0
2007-05-10 03:31:00,162.46,162.48,162.43,162.47,1920900018.0
2007-05-10 03:32:00,162.48,162.48,162.44,162.46,942699999.0
2007-05-10 03:33:00,162.46,162.46,162.42,162.43,748600000.0
2007-05-10 03:34:00,162.43,162.45,162.43,162.45,1282599986.0
2007-05-10 03:35:00,162.45,162.45,162.43,162.44,1219099990.0
2007-05-10 03:36:00,162.44,162.45,162.38,162.38,878699992.0
2007-05-10 03:37:00,162.39,162.42,162.37,162.39,534600003.0
2007-05-10 03:38:00,162.41,162.41,162.38,162.39,534600003.0
2007-05-10 03:39:00,162.4,162.42,162.39,162.42,274599997.0
2007-05-10 03:40:00,162.42,162.43,162.42,162.42,449099999.0
2007-05-10 03:41:00,162.42,162.43,162.405,162.42,196600000.0
2007-05-10 03:42:00,162.41,162.44,162.4,162.41,1250999994.0
2007-05-10 03:43:00,162.42,162.44,162.4,162.41,550800004.0
2007-05-10 03:44:00,162.43,162.43,162.405,162.41,550800004.0
2007-05-10 03:45:00,162.405,162.41,162.4,162.41,896899999.0
2007-05-10 03:46:00,162.41,162.42,162.4,162.41,372100004.0
2007-05-10 03:47:00,162.41,162.42,162.4,162.41,1494600000.0
2007-05-10 03:48:00,162.42,162.43,162.4,162.42,261000003.0
2007-05-10 03:49:00,162.44,162.45,162.43,162.43,261000003.0
2007-05-10 03:50:00,162.43,162.44,162.42,162.42,502799995.0
2007-05-10 03:51:00,162.42,162.44,162.42,162.42,810700007.0
2007-05-10 03:52:00,162.42,162.42,162.405,162.405,575700005.0
2007-05-10 03:53:00,162.41,162.42,162.4,162.41,390699992.0
2007-05-10 03:54:00,162.41,162.41,162.375,162.4,744400011.0
2007-05-10 03:55:00,162.41,162.41,162.39,162.4,518900009.0
2007-05-10 03:56:00,162.395,162.41,162.39,162.4,359800003.0
2007-05-10 03:57:00,162.4,162.41,162.38,162.4,995700015.0
2007-05-10 03:58:00,162.4,162.41,162.39,162.4,995700015.0
2007-05-10 03:59:00,162.39,162.415,162.39,162.4,1647799995.0
2007-05-10 04:00:00,162.41,162.42,162.39,162.42,1085300004.0
2007-05-10 04:01:00,162.41,162.42,162.41,162.41,833799995.0
2007-05-10 04:02:00,162.41,162.44,162.41,162.44,1011299991.0
2007-05-10 04:03:00,162.44,162.44,162.42,162.43,806599995.0
2007-05-10 04:04:00,162.43,162.44,162.42,162.43,869299991.0
2007-05-10 04:05:00,162.43,162.45,162.4,162.42,869299991.0
2007-05-10 04:06:00,162.42,162.42,162.41,162.42,387699998.0
2007-05-10 04:07:00,162.43,162.44,162.42,162.44,561099992.0
2007-05-10 04:08:00,162.44,162.44,162.42,162.42,338500000.0
2007-05-10 04:09:00,162.43,162.43,162.42,162.42,26400000.0
2007-05-10 04:10:00,162.43,162.44,162.405,162.41,479000001.0
2007-05-10 04:11:00,162.41,162.42,162.39,162.39,539999998.0
2007-05-10 04:12:00,162.39,162.41,162.39,162.4,216399998.0
2007-05-10 04:13:00,162.4,162.4,162.4,162.4,62400000.0
2007-05-10 04:14:00,162.4,162.42,162.4,162.42,696899993.0
2007-05-10 04:15:00,162.42,162.45,162.41,162.44,1380800000.0
2007-05-10 04:16:00,162.44,162.45,162.42,162.425,467500002.0
2007-05-10 04:17:00,162.425,162.47,162.425,162.47,422100006.0
2007-05-10 04:18:00,162.47,162.49,162.46,162.49,1517900000.0
2007-05-10 04:19:00,162.49,162.5,162.48,162.5,984600016.0
2007-05-10 04:20:00,162.5,162.5,162.47,162.48,653399991.0
2007-05-10 04:21:00,162.48,162.48,162.46,162.46,954800001.0
2007-05-10 04:22:00,162.46,162.47,162.45,162.45,1924499972.0
2007-05-10 04:23:00,162.45,162.46,162.43,162.44,1269600001.0
2007-05-10 04:24:00,162.43,162.45,162.43,162.45,703199992.0
2007-05-10 04:25:00,162.45,162.45,162.44,162.44,468700006.0
2007-05-10 04:26:00,162.45,162.45,162.435,162.44,428699999.0
2007-05-10 04:27:00,162.44,162.44,162.43,162.43,102099999.0
2007-05-10 04:28:00,162.44,162.44,162.44,162.44,38400000.0
2007-05-10 04:29:00,162.44,162.45,162.44,162.45,226600004.0
2007-05-10 04:30:00,162.45,162.45,162.44,162.45,164300000.0
2007-05-10 04:31:00,162.45,162.48,162.45,162.48,599100001.0
2007-05-10 04:32:00,162.48,162.48,162.45,162.48,1919800004.0
2007-05-10 04:33:00,162.47,162.48,162.455,162.47,1281100006.0
2007-05-10 04:34:00,162.48,162.49,162.48,162.48,113200000.0
2007-05-10 04:35:00,162.47,162.48,162.46,162.48,440599995.0
2007-05-10 04:37:00,162.48,162.49,162.46,162.48,740800011.0
2007-05-10 04:38:00,162.49,162.49,162.49,162.49,24800000.0
2007-05-10 04:39:00,162.49,162.49,162.48,162.48,116699998.0
2007-05-10 04:40:00,162.48,162.52,162.48,162.49,543399999.0
2007-05-10 04:41:00,162.49,162.52,162.48,162.51,427200003.0
2007-05-10 04:42:00,162.51,162.52,162.5,162.5,86200001.0
2007-05-10 04:43:00,162.5,162.52,162.47,162.47,631999998.0
2007-05-10 04:44:00,162.47,162.48,162.47,162.48,193599999.0
2007-05-10 04:45:00,162.48,162.49,162.48,162.48,40800000.0
2007-05-10 04:46:00,162.49,162.52,162.49,162.5,510700002.0
2007-05-10 04:47:00,162.5,162.52,162.48,162.5,1049900001.0
2007-05-10 04:48:00,162.5,162.51,162.49,162.51,371000002.0
2007-05-10 04:49:00,162.5,162.5,162.5,162.5,294599996.0
2007-05-10 04:50:00,162.5,162.51,162.49,162.5,456200001.0
2007-05-10 04:51:00,162.495,162.5,162.48,162.5,741199996.0
2007-05-10 04:52:00,162.5,162.5,162.48,162.485,1224699989.0
2007-05-10 04:53:00,162.48,162.49,162.48,162.49,562700011.0
2007-05-10 04:54:00,162.49,162.5,162.455,162.47,1424200005.0
2007-05-10 04:55:00,162.46,162.46,162.45,162.45,1661099993.0
2007-05-10 04:56:00,162.45,162.46,162.42,162.42,1185999998.0
2007-05-10 04:57:00,162.42,162.44,162.42,162.43,1383099995.0
2007-05-10 04:58:00,162.43,162.455,162.43,162.44,1790200002.0
2007-05-10 04:59:00,162.44,162.44,162.43,162.43,462200009.0
2007-05-10 05:00:00,162.43,162.44,162.43,162.43,1541700002.0
2007-05-10 05:01:00,162.43,162.43,162.415,162.415,864800009.0
2007-05-10 05:02:00,162.415,162.43,162.4,162.41,492099998.0
2007-05-10 05:03:00,162.42,162.42,162.41,162.41,81500000.0
2007-05-10 05:04:00,162.41,162.45,162.41,162.45,337199998.0
2007-05-10 05:05:00,162.45,162.46,162.43,162.43,1548400013.0
2007-05-10 05:06:00,162.43,162.45,162.425,162.44,1083300002.0
2007-05-10 05:07:00,162.44,162.45,162.43,162.44,493299990.0
2007-05-10 05:08:00,162.44,162.44,162.42,162.435,371999997.0
2007-05-10 05:09:00,162.42,162.44,162.41,162.41,1221999990.0
2007-05-10 05:10:00,162.42,162.44,162.42,162.425,924899993.0
2007-05-10 05:11:00,162.42,162.43,162.42,162.425,180600002.0
2007-05-10 05:12:00,162.43,162.43,162.43,162.43,17600000.0
2007-05-10 05:13:00,162.43,162.44,162.43,162.44,528599996.0
2007-05-10 05:14:00,162.44,162.44,162.43,162.43,86399999.0
2007-05-10 05:15:00,162.43,162.44,162.425,162.43,926700005.0
2007-05-10 05:16:00,162.43,162.43,162.37,162.39,1283399989.0
2007-05-10 05:17:00,162.4,162.41,162.395,162.4,581200003.0
2007-05-10 05:18:00,162.41,162.44,162.4,162.415,1425899990.0
2007-05-10 05:19:00,162.41,162.42,162.41,162.41,915199995.0
2007-05-10 05:20:00,162.42,162.42,162.4,162.4,915199995.0
2007-05-10 05:21:00,162.405,162.42,162.4,162.41,1186000011.0
2007-05-10 05:22:00,162.41,162.41,162.395,162.405,1782100009.0
2007-05-10 05:23:00,162.41,162.43,162.41,162.43,423899995.0
2007-05-10 05:24:00,162.43,162.43,162.4,162.42,1054199985.0
2007-05-10 05:25:00,162.42,162.42,162.41,162.41,934700005.0
2007-05-10 05:26:00,162.42,162.43,162.42,162.43,161299997.0
2007-05-10 05:27:00,162.43,162.43,162.42,162.43,475800001.0
2007-05-10 05:28:00,162.43,162.44,162.43,162.44,374699998.0
2007-05-10 05:29:00,162.44,162.44,162.44,162.44,101499995.0
2007-05-10 05:30:00,162.44,162.44,162.44,162.44,226799999.0
2007-05-10 05:31:00,162.44,162.44,162.44,162.44,363499994.0
2007-05-10 05:32:00,162.44,162.45,162.44,162.44,311999984.0
2007-05-10 05:33:00,162.45,162.45,162.43,162.44,920399994.0
2007-05-10 05:34:00,162.435,162.46,162.435,162.45,920399994.0
2007-05-10 05:35:00,162.45,162.45,162.44,162.44,166100003.0
2007-05-10 05:36:00,162.44,162.45,162.44,162.44,733299995.0
2007-05-10 05:37:00,162.44,162.44,162.44,162.44,482999997.0
2007-05-10 05:38:00,162.44,162.44,162.43,162.43,109900002.0
2007-05-10 05:39:00,162.44,162.44,162.44,162.44,41600000.0
2007-05-10 05:40:00,162.44,162.45,162.44,162.45,398899999.0
2007-05-10 05:41:00,162.45,162.45,162.43,162.43,1023800013.0
2007-05-10 05:42:00,162.43,162.44,162.43,162.43,671199996.0
2007-05-10 05:43:00,162.43,162.43,162.42,162.42,53299999.0
2007-05-10 05:44:00,162.42,162.42,162.41,162.42,131399996.0
2007-05-10 05:45:00,162.42,162.43,162.42,162.43,14400000.0
2007-05-10 05:46:00,162.43,162.44,162.43,162.43,274300001.0
2007-05-10 05:47:00,162.43,162.43,162.43,162.43,156799994.0
2007-05-10 05:48:00,162.43,162.43,162.4,162.41,678200004.0
2007-05-10 05:49:00,162.41,162.42,162.41,162.41,168100001.0
2007-05-10 05:50:00,162.41,162.42,162.41,162.41,221999997.0
2007-05-10 05:51:00,162.41,162.42,162.41,162.42,89599996.0
2007-05-10 05:53:00,162.42,162.42,162.41,162.41,509999982.0
2007-05-10 05:54:00,162.41,162.41,162.385,162.395,1898100009.0
2007-05-10 05:55:00,162.4,162.4,162.38,162.39,1780699997.0
2007-05-10 05:56:00,162.4,162.4,162.38,162.38,134699999.0
2007-05-10 05:57:00,162.39,162.39,162.39,162.39,46199998.0
2007-05-10 05:58:00,162.39,162.39,162.38,162.39,432199990.0
2007-05-10 05:59:00,162.39,162.39,162.38,162.39,1140399999.0
2007-05-10 06:00:00,162.39,162.4,162.38,162.39,1306999991.0
2007-05-10 06:01:00,162.39,162.39,162.38,162.38,536399997.0
2007-05-10 06:02:00,162.39,162.41,162.38,162.4,867999995.0
2007-05-10 06:03:00,162.38,162.45,162.38,162.44,1742000016.0
2007-05-10 06:04:00,162.45,162.45,162.41,162.44,1742000016.0
2007-05-10 06:05:00,162.44,162.44,162.43,162.44,299600002.0
2007-05-10 06:06:00,162.44,162.44,162.43,162.44,362599997.0
2007-05-10 06:07:00,162.44,162.46,162.42,162.45,1172499984.0
2007-05-10 06:08:00,162.445,162.46,162.43,162.45,577400003.0
2007-05-10 06:09:00,162.45,162.45,162.42,162.425,799700001.0
2007-05-10 06:10:00,162.43,162.46,162.43,162.45,261300004.0
2007-05-10 06:11:00,162.45,162.46,162.44,162.45,398300004.0
2007-05-10 06:12:00,162.45,162.45,162.43,162.44,676899989.0
2007-05-10 06:13:00,162.45,162.46,162.44,162.45,1170899993.0
2007-05-10 06:14:00,162.45,162.46,162.445,162.45,955399998.0
2007-05-10 06:15:00,162.45,162.45,162.45,162.45,391399997.0
2007-05-10 06:16:00,162.45,162.47,162.45,162.465,934799995.0
2007-05-10 06:17:00,162.465,162.47,162.44,162.46,1841599986.0
2007-05-10 06:18:00,162.47,162.48,162.47,162.47,285599999.0
2007-05-10 06:19:00,162.46,162.47,162.46,162.47,119200000.0
2007-05-10 06:20:00,162.47,162.47,162.47,162.47,40800000.0
2007-05-10 06:21:00,162.47,162.49,162.46,162.49,1122200004.0
2007-05-10 06:22:00,162.49,162.49,162.48,162.48,311599999.0
2007-05-10 06:23:00,162.48,162.49,162.475,162.48,403199995.0
2007-05-10 06:24:00,162.48,162.48,162.46,162.47,969200004.0
2007-05-10 06:25:00,162.47,162.47,162.45,162.45,638400006.0
2007-05-10 06:26:00,162.455,162.47,162.45,162.47,882099996.0
2007-05-10 06:27:00,162.47,162.47,162.47,162.47,47200000.0
2007-05-10 06:28:00,162.47,162.48,162.465,162.465,346000000.0
2007-05-10 06:29:00,162.47,162.48,162.46,162.46,444200004.0
2007-05-10 06:30:00,162.46,162.47,162.46,162.46,404399992.0
2007-05-10 06:31:00,162.46,162.46,162.45,162.46,473800008.0
2007-05-10 06:34:00,162.46,162.47,162.45,162.46,1723100026.0
2007-05-10 06:35:00,162.47,162.48,162.46,162.47,624699991.0
2007-05-10 06:36:00,162.47,162.47,162.46,162.465,557099997.0
2007-05-10 06:37:00,162.47,162.47,162.46,162.46,330799993.0
2007-05-10 06:38:00,162.46,162.47,162.455,162.455,453799992.0
2007-05-10 06:39:00,162.455,162.48,162.455,162.48,1113399985.0
2007-05-10 06:40:00,162.48,162.48,162.47,162.47,215299997.0
2007-05-10 06:41:00,162.47,162.47,162.46,162.47,548799996.0
2007-05-10 06:42:00,162.48,162.48,162.47,162.48,315599998.0
2007-05-10 06:43:00,162.48,162.48,162.47,162.47,75800000.0
2007-05-10 06:44:00,162.48,162.48,162.46,162.475,624300005.0
2007-05-10 06:45:00,162.475,162.48,162.46,162.48,1813200001.0
2007-05-10 06:46:00,162.48,162.48,162.47,162.47,106899998.0
2007-05-10 06:47:00,162.47,162.47,162.46,162.46,1910299991.0
2007-05-10 06:48:00,162.46,162.47,162.46,162.47,784899998.0
2007-05-10 06:49:00,162.48,162.48,162.48,162.48,167300000.0
2007-05-10 06:50:00,162.48,162.48,162.475,162.48,291899996.0
2007-05-10 06:51:00,162.49,162.5,162.48,162.5,63099998.0
2007-05-10 06:52:00,162.5,162.5,162.48,162.48,391199997.0
2007-05-10 06:53:00,162.48,162.49,162.48,162.49,518399993.0
2007-05-10 06:54:00,162.49,162.49,162.48,162.48,645899988.0
2007-05-10 06:55:00,162.48,162.5,162.48,162.5,844599993.0
2007-05-10 06:56:00,162.5,162.5,162.48,162.49,1404500002.0
2007-05-10 06:57:00,162.49,162.5,162.48,162.49,881699987.0
2007-05-10 06:58:00,162.49,162.5,162.48,162.5,497899998.0
2007-05-10 07:00:00,162.5,162.5,162.48,162.49,700000003.0
2007-05-10 07:01:00,162.49,162.49,162.47,162.49,1509500002.0
2007-05-10 07:02:00,162.49,162.49,162.45,162.47,1598500002.0
2007-05-10 07:03:00,162.47,162.47,162.47,162.47,265299990.0
2007-05-10 07:04:00,162.48,162.49,162.47,162.49,910799993.0
2007-05-10 07:05:00,162.485,162.49,162.48,162.49,910799993.0
2007-05-10 07:06:00,162.49,162.51,162.48,162.48,1065800007.0
2007-05-10 07:07:00,162.49,162.5,162.48,162.5,661200003.0
2007-05-10 07:08:00,162.49,162.5,162.48,162.49,593599997.0
2007-05-10 07:09:00,162.49,162.49,162.49,162.49,600200002.0
2007-05-10 07:10:00,162.49,162.49,162.47,162.47,471699993.0
2007-05-10 07:11:00,162.48,162.49,162.48,162.49,258100000.0
2007-05-10 07:12:00,162.49,162.49,162.49,162.49,338799997.0
2007-05-10 07:13:00,162.49,162.5,162.47,162.5,1098399987.0
2007-05-10 07:14:00,162.5,162.5,162.48,162.49,719199994.0
2007-05-10 07:15:00,162.5,162.5,162.49,162.49,793099993.0
2007-05-10 07:16:00,162.49,162.5,162.49,162.495,796599993.0
2007-05-10 07:17:00,162.5,162.5,162.5,162.5,133200000.0
2007-05-10 07:18:00,162.5,162.5,162.5,162.5,183700000.0
2007-05-10 07:19:00,162.5,162.5,162.49,162.5,365100002.0
2007-05-10 07:20:00,162.48,162.48,162.47,162.48,1073199986.0
2007-05-10 07:21:00,162.49,162.5,162.48,162.49,662399999.0
2007-05-10 07:22:00,162.49,162.5,162.485,162.5,841300000.0
2007-05-10 07:23:00,162.5,162.5,162.49,162.495,188100001.0
2007-05-10 07:24:00,162.49,162.5,162.47,162.47,1386500002.0
2007-05-10 07:25:00,162.48,162.5,162.48,162.5,341600009.0
2007-05-10 07:26:00,162.5,162.51,162.5,162.5,243200002.0
2007-05-10 07:27:00,162.5,162.5,162.48,162.49,1897899985.0
2007-05-10 07:28:00,162.49,162.49,162.49,162.49,294799988.0
2007-05-10 07:29:00,162.48,162.49,162.47,162.48,1448000010.0
2007-05-10 07:30:00,162.48,162.5,162.48,162.49,1277899996.0
2007-05-10 07:31:00,162.49,162.5,162.48,162.48,465400004.0
2007-05-10 07:32:00,162.48,162.49,162.48,162.48,476099998.0
2007-05-10 07:33:00,162.48,162.49,162.48,162.49,1026799989.0
2007-05-10 07:34:00,162.49,162.51,162.49,162.51,914600003.0
2007-05-10 07:35:00,162.5,162.54,162.5,162.53,1820100009.0
2007-05-10 07:36:00,162.53,162.57,162.53,162.54,1882799991.0
2007-05-10 07:37:00,162.54,162.55,162.53,162.54,1105300000.0
2007-05-10 07:38:00,162.54,162.58,162.54,162.58,258400000.0
2007-05-10 07:39:00,162.58,162.58,162.54,162.54,663799996.0
2007-05-10 07:40:00,162.54,162.57,162.54,162.57,902899993.0
2007-05-10 07:41:00,162.57,162.58,162.56,162.58,2018200005.0
2007-05-10 07:42:00,162.58,162.61,162.57,162.58,1147099989.0
2007-05-10 07:43:00,162.58,162.61,162.58,162.585,1029999996.0
2007-05-10 07:44:00,162.59,162.62,162.59,162.6,923500002.0
2007-05-10 07:45:00,162.59,162.66,162.59,162.64,2069200011.0
2007-05-10 07:46:00,162.64,162.66,162.64,162.645,798100000.0
2007-05-10 07:47:00,162.64,162.66,162.64,162.66,260600002.0
2007-05-10 07:48:00,162.66,162.67,162.64,162.67,1163299994.0
2007-05-10 07:49:00,162.66,162.66,162.64,162.65,1125799999.0
2007-05-10 07:50:00,162.65,162.66,162.63,162.64,1043200007.0
2007-05-10 07:51:00,162.63,162.67,162.63,162.66,2090199992.0
2007-05-10 07:52:00,162.655,162.66,162.65,162.66,734299997.0
2007-05-10 07:53:00,162.66,162.67,162.66,162.67,324900000.0
2007-05-10 07:54:00,162.66,162.67,162.66,162.67,302100000.0
2007-05-10 07:55:00,162.66,162.67,162.66,162.66,327700001.0
2007-05-10 07:56:00,162.66,162.67,162.66,162.66,262200002.0
2007-05-10 07:57:00,162.66,162.67,162.66,162.66,61400000.0
2007-05-10 07:58:00,162.66,162.66,162.65,162.65,480099997.0
2007-05-10 07:59:00,162.66,162.66,162.65,162.65,276700004.0
2007-05-10 08:00:00,162.64,162.67,162.62,162.66,1382000007.0
2007-05-10 08:01:00,162.66,162.68,162.65,162.68,1382000007.0
2007-05-10 08:02:00,162.67,162.69,162.67,162.68,868200001.0
2007-05-10 08:03:00,162.68,162.69,162.67,162.68,1371899997.0
2007-05-10 08:04:00,162.69,162.74,162.69,162.72,1481599993.0
2007-05-10 08:05:00,162.73,162.74,162.695,162.71,1481599993.0
2007-05-10 08:06:00,162.71,162.76,162.7,162.74,1181100010.0
2007-05-10 08:07:00,162.74,162.76,162.74,162.75,1656899992.0
2007-05-10 08:08:00,162.75,162.76,162.72,162.73,1131799992.0
2007-05-10 08:09:00,162.72,162.74,162.71,162.74,1209499998.0
2007-05-10 08:10:00,162.74,162.76,162.725,162.725,1706899991.0
2007-05-10 08:11:00,162.74,162.76,162.72,162.74,1323799988.0
2007-05-10 08:12:00,162.75,162.76,162.73,162.74,1323799988.0
2007-05-10 08:13:00,162.75,162.75,162.715,162.74,1323799988.0
2007-05-10 08:14:00,162.75,162.75,162.74,162.75,1366799996.0
2007-05-10 08:15:00,162.74,162.76,162.74,162.75,1223299995.0
2007-05-10 08:16:00,162.75,162.75,162.73,162.73,1456500007.0
2007-05-10 08:17:00,162.73,162.75,162.73,162.74,1456500007.0
2007-05-10 08:18:00,162.74,162.75,162.72,162.72,1062399997.0
2007-05-10 08:19:00,162.72,162.73,162.7,162.73,1903499996.0
2007-05-10 08:20:00,162.725,162.74,162.71,162.74,1903499996.0
2007-05-10 08:21:00,162.73,162.75,162.73,162.75,1628099997.0
2007-05-10 08:22:00,162.74,162.76,162.72,162.72,1628099997.0
2007-05-10 08:23:00,162.71,162.72,162.69,162.71,1628099997.0
2007-05-10 08:24:00,162.7,162.71,162.65,162.69,1628099997.0
2007-05-10 08:25:00,162.69,162.72,162.69,162.72,1628099997.0
2007-05-10 08:26:00,162.73,162.73,162.69,162.69,1565700023.0
2007-05-10 08:27:00,162.69,162.72,162.69,162.705,1565700023.0
2007-05-10 08:28:00,162.72,162.73,162.7,162.71,1678399991.0
2007-05-10 08:29:00,162.7,162.74,162.7,162.72,1678399991.0
2007-05-10 08:30:00,162.73,162.74,162.71,162.71,1678399991.0
2007-05-10 08:31:00,162.7,162.73,162.69,162.72,1678399991.0
2007-05-10 08:32:00,162.73,162.75,162.72,162.73,1678399991.0
2007-05-10 08:33:00,162.74,162.75,162.73,162.75,1678399991.0
2007-05-10 08:34:00,162.73,162.74,162.69,162.7,1257699990.0
2007-05-10 08:35:00,162.71,162.73,162.69,162.72,1257699990.0
2007-05-10 08:36:00,162.74,162.75,162.73,162.75,981500012.0
2007-05-10 08:37:00,162.75,162.76,162.74,162.75,981500012.0
2007-05-10 08:38:00,162.75,162.75,162.73,162.74,807399995.0
2007-05-10 08:39:00,162.735,162.75,162.735,162.75,560799994.0
2007-05-10 08:40:00,162.75,162.75,162.74,162.75,1178899992.0
2007-05-10 08:41:00,162.74,162.74,162.72,162.725,1178899992.0
2007-05-10 08:42:00,162.73,162.74,162.73,162.74,976299986.0
2007-05-10 08:43:00,162.74,162.74,162.71,162.74,2112199985.0
2007-05-10 08:44:00,162.75,162.75,162.74,162.75,2112199985.0
2007-05-10 08:45:00,162.76,162.76,162.75,162.75,2112199985.0
2007-05-10 08:46:00,162.76,162.81,162.75,162.79,2112199985.0
2007-05-10 08:47:00,162.78,162.82,162.78,162.78,2112199985.0
2007-05-10 08:48:00,162.78,162.78,162.75,162.765,1701300004.0
2007-05-10 08:49:00,162.765,162.78,162.76,162.77,1941999996.0
2007-05-10 08:50:00,162.78,162.78,162.77,162.77,360400000.0
2007-05-10 08:51:00,162.78,162.8,162.77,162.78,880099998.0
2007-05-10 08:52:00,162.79,162.79,162.78,162.78,880099998.0
2007-05-10 08:53:00,162.78,162.8,162.77,162.78,880099998.0
2007-05-10 08:54:00,162.77,162.78,162.76,162.76,1483800016.0
2007-05-10 08:55:00,162.765,162.77,162.74,162.74,1429699998.0
2007-05-10 08:56:00,162.74,162.78,162.74,162.76,1079299994.0
2007-05-10 08:57:00,162.76,162.78,162.76,162.76,1318000001.0
2007-05-10 08:58:00,162.76,162.76,162.74,162.75,635899998.0
2007-05-10 08:59:00,162.74,162.75,162.73,162.74,2140300015.0
2007-05-10 09:00:00,162.75,162.76,162.72,162.75,1038199974.0
2007-05-10 09:01:00,162.73,162.75,162.73,162.74,1038199974.0
2007-05-10 09:02:00,162.74,162.76,162.735,162.75,1019599998.0
2007-05-10 09:03:00,162.75,162.76,162.73,162.75,705399998.0
2007-05-10 09:04:00,162.74,162.765,162.74,162.76,705399998.0
2007-05-10 09:05:00,162.755,162.77,162.755,162.76,533599992.0
2007-05-10 09:06:00,162.77,162.78,162.76,162.78,857200003.0
2007-05-10 09:07:00,162.78,162.78,162.76,162.77,921199995.0
2007-05-10 09:08:00,162.77,162.77,162.76,162.76,921199995.0
2007-05-10 09:09:00,162.755,162.78,162.755,162.765,2120399984.0
2007-05-10 09:10:00,162.77,162.78,162.755,162.76,1413399989.0
2007-05-10 09:11:00,162.765,162.78,162.755,162.77,1413299984.0
2007-05-10 09:12:00,162.78,162.79,162.78,162.78,686300004.0
2007-05-10 09:13:00,162.79,162.79,162.76,162.76,697099997.0
2007-05-10 09:14:00,162.77,162.83,162.75,162.82,697099997.0
2007-05-10 09:15:00,162.83,162.85,162.81,162.85,697099997.0
2007-05-10 09:16:00,162.85,162.85,162.83,162.835,697099997.0
2007-05-10 09:17:00,162.835,162.86,162.82,162.86,1727000011.0
2007-05-10 09:18:00,162.85,162.86,162.84,162.84,1759400016.0
2007-05-10 09:19:00,162.85,162.85,162.84,162.84,1647399993.0
2007-05-10 09:20:00,162.84,162.85,162.825,162.83,1647399993.0
2007-05-10 09:21:00,162.83,162.84,162.83,162.84,2071699988.0
2007-05-10 09:22:00,162.84,162.86,162.835,162.86,1820599987.0
2007-05-10 09:23:00,162.85,162.88,162.83,162.83,1835999980.0
2007-05-10 09:24:00,162.84,162.86,162.83,162.83,1835999980.0
2007-05-10 09:25:00,162.84,162.84,162.82,162.82,1835999980.0
2007-05-10 09:26:00,162.82,162.82,162.805,162.805,1467498041.0
2007-05-10 09:27:00,162.82,162.87,162.81,162.86,507973514.0
2007-05-10 09:28:00,162.85,162.86,162.84,162.84,694249015.0
2007-05-10 09:29:00,162.84,162.86,162.83,162.85,694249015.0
2007-05-10 09:30:00,162.85,162.87,162.85,162.86,816022523.0
2007-05-10 09:31:00,162.86,162.87,162.85,162.87,891024513.0
2007-05-10 09:32:00,162.87,162.87,162.85,162.86,776630824.0
2007-05-10 09:33:00,162.84,162.86,162.84,162.84,767100004.0
2007-05-10 09:34:00,162.84,162.85,162.84,162.85,767100004.0
2007-05-10 09:35:00,162.85,162.85,162.83,162.85,981000010.0
2007-05-10 09:36:00,162.84,162.87,162.84,162.86,1143300007.0
2007-05-10 09:37:00,162.86,162.87,162.845,162.86,1143300007.0
2007-05-10 09:38:00,162.87,162.87,162.855,162.87,1038999992.0
2007-05-10 09:39:00,162.87,162.885,162.86,162.885,845799991.0
2007-05-10 09:40:00,162.88,162.9,162.88,162.9,538624993.0
2007-05-10 09:41:00,162.885,162.94,162.885,162.92,2103700000.0
2007-05-10 09:42:00,162.92,162.93,162.9,162.92,1090599999.0
2007-05-10 09:43:00,162.93,162.93,162.91,162.93,951000000.0
2007-05-10 09:44:00,162.93,162.94,162.92,162.93,608900006.0
2007-05-10 09:45:00,162.93,162.93,162.91,162.91,353099998.0
2007-05-10 09:46:00,162.91,162.93,162.91,162.92,324999998.0
2007-05-10 09:47:00,162.92,162.93,162.91,162.92,928999999.0
2007-05-10 09:48:00,162.92,162.93,162.9,162.93,895500003.0
2007-05-10 09:49:00,162.925,162.925,162.91,162.92,769100009.0
2007-05-10 09:50:00,162.92,162.92,162.92,162.92,39600000.0
2007-05-10 09:51:00,162.92,162.97,162.91,162.96,1379899999.0
2007-05-10 09:52:00,162.95,162.98,162.95,162.96,1379899999.0
2007-05-10 09:53:00,162.95,162.97,162.95,162.95,1379899999.0
2007-05-10 09:54:00,162.95,162.965,162.95,162.96,1379899999.0
2007-05-10 09:55:00,162.98,163.03,162.95,162.97,1157499998.0
2007-05-10 09:56:00,162.98,163.0,162.95,162.97,1157499998.0
2007-05-10 09:57:00,162.96,162.97,162.96,162.97,1157499998.0
2007-05-10 09:58:00,162.96,162.96,162.94,162.94,1157499998.0
2007-05-10 09:59:00,162.94,162.95,162.93,162.95,1157499998.0
2007-05-10 10:00:00,162.94,162.95,162.92,162.93,1775700002.0
2007-05-10 10:01:00,162.93,162.94,162.91,162.92,1541499998.0
2007-05-10 10:02:00,162.92,162.92,162.91,162.92,924400010.0
2007-05-10 10:03:00,162.91,162.92,162.9,162.91,924400010.0
2007-05-10 10:04:00,162.905,162.92,162.9,162.92,924400010.0
2007-05-10 10:05:00,162.92,162.92,162.9,162.9,1959700016.0
2007-05-10 10:06:00,162.91,162.93,162.91,162.92,1725999994.0
2007-05-10 10:07:00,162.93,162.95,162.86,162.86,883099993.0
2007-05-10 10:08:00,162.85,162.88,162.85,162.85,883099993.0
2007-05-10 10:09:00,162.86,162.87,162.84,162.85,883099993.0
2007-05-10 10:10:00,162.86,162.87,162.85,162.86,883099993.0
2007-05-10 10:11:00,162.84,162.86,162.84,162.84,883099993.0
2007-05-10 10:12:00,162.85,162.85,162.84,162.85,883099993.0
2007-05-10 10:13:00,162.84,162.85,162.81,162.82,1964899997.0
2007-05-10 10:14:00,162.81,162.83,162.8,162.83,1964899997.0
2007-05-10 10:15:00,162.84,162.86,162.82,162.85,1769700000.0
2007-05-10 10:16:00,162.84,162.93,162.83,162.91,1769700000.0
2007-05-10 10:17:00,162.91,162.93,162.9,162.915,1769700000.0
2007-05-10 10:18:00,162.91,162.92,162.91,162.92,1997000004.0
2007-05-10 10:19:00,162.91,162.94,162.91,162.92,1997000004.0
2007-05-10 10:20:00,162.92,162.93,162.895,162.9,1128299997.0
2007-05-10 10:21:00,162.89,162.91,162.86,162.86,1166899999.0
2007-05-10 10:22:00,162.87,162.89,162.85,162.885,936499998.0
2007-05-10 10:23:00,162.885,162.89,162.87,162.88,771100008.0
2007-05-10 10:24:00,162.88,162.89,162.865,162.865,604200000.0
2007-05-10 10:25:00,162.87,162.89,162.865,162.89,427400000.0
2007-05-10 10:26:00,162.89,162.9,162.88,162.89,1371300011.0
2007-05-10 10:27:00,162.89,162.9,162.885,162.9,716699994.0
2007-05-10 10:28:00,162.895,162.92,162.895,162.91,1874000012.0
2007-05-10 10:29:00,162.91,162.93,162.9,162.92,1078699989.0
2007-05-10 10:30:00,162.92,162.93,162.89,162.89,1828700010.0
2007-05-10 10:31:00,162.9,162.93,162.895,162.93,677500001.0
2007-05-10 10:32:00,162.93,162.94,162.91,162.93,1862699989.0
2007-05-10 10:33:00,162.93,162.95,162.93,162.935,1786700014.0
2007-05-10 10:34:00,162.935,162.94,162.92,162.92,1251099996.0
2007-05-10 10:35:00,162.92,162.96,162.915,162.94,1773500000.0
2007-05-10 10:36:00,162.93,162.94,162.915,162.93,1924000007.0
2007-05-10 10:37:00,162.93,162.93,162.9,162.9,1184500011.0
2007-05-10 10:38:00,162.9,162.9,162.89,162.9,1807200013.0
2007-05-10 10:39:00,162.9,162.91,162.89,162.91,921300008.0
2007-05-10 10:40:00,162.9,162.9,162.88,162.89,1052700002.0
2007-05-10 10:41:00,162.89,162.92,162.89,162.92,1037299991.0
2007-05-10 10:42:00,162.92,162.93,162.91,162.91,672099997.0
2007-05-10 10:43:00,162.91,162.92,162.895,162.905,386899996.0
2007-05-10 10:44:00,162.91,162.92,162.905,162.91,185100000.0
2007-05-10 10:45:00,162.92,162.92,162.91,162.91,153600000.0
2007-05-10 10:46:00,162.91,162.91,162.86,162.86,1329400003.0
2007-05-10 10:47:00,162.86,162.89,162.86,162.88,1942499993.0
2007-05-10 10:48:00,162.88,162.94,162.88,162.94,614100002.0
2007-05-10 10:49:00,162.94,162.94,162.93,162.93,685699996.0
2007-05-10 10:50:00,162.93,162.96,162.92,162.95,839900001.0
2007-05-10 10:51:00,162.95,162.96,162.89,162.9,915700000.0
2007-05-10 10:52:00,162.9,162.91,162.895,162.9,530400001.0
2007-05-10 10:53:00,162.91,162.92,162.9,162.91,892099987.0
2007-05-10 10:54:00,162.91,162.91,162.885,162.885,703999995.0
2007-05-10 10:55:00,162.89,162.91,162.885,162.89,913999996.0
2007-05-10 10:56:00,162.89,162.91,162.87,162.88,846800001.0
2007-05-10 10:57:00,162.87,162.89,162.87,162.89,352300003.0
2007-05-10 10:58:00,162.88,162.885,162.88,162.88,173000000.0
2007-05-10 10:59:00,162.88,162.91,162.88,162.9,318800002.0
2007-05-10 11:00:00,162.9,162.91,162.89,162.91,582200002.0
2007-05-10 11:01:00,162.905,162.91,162.89,162.9,209400001.0
2007-05-10 11:02:00,162.9,162.9,162.895,162.9,116000000.0
2007-05-10 11:03:00,162.9,162.92,162.895,162.91,560500000.0
2007-05-10 11:04:00,162.91,162.94,162.91,162.93,1827700009.0
2007-05-10 11:05:00,162.93,162.94,162.91,162.92,1664900009.0
2007-05-10 11:06:00,162.92,162.92,162.9,162.92,844399990.0
2007-05-10 11:07:00,162.905,162.92,162.905,162.91,523499998.0
2007-05-10 11:08:00,162.91,162.91,162.85,162.87,940099996.0
2007-05-10 11:09:00,162.87,162.89,162.86,162.87,929000000.0
2007-05-10 11:10:00,162.87,162.88,162.855,162.855,426699999.0
2007-05-10 11:11:00,162.855,162.9,162.855,162.875,1001199996.0
2007-05-10 11:12:00,162.88,162.9,162.875,162.89,456899998.0
2007-05-10 11:13:00,162.89,162.89,162.85,162.85,1717999995.0
2007-05-10 11:14:00,162.85,162.9,162.82,162.88,910300002.0
2007-05-10 11:15:00,162.87,162.88,162.84,162.87,910300002.0
2007-05-10 11:16:00,162.86,162.9,162.86,162.89,910300002.0
2007-05-10 11:17:00,162.9,162.93,162.88,162.91,910300002.0
2007-05-10 11:18:00,162.92,162.92,162.88,162.88,910300002.0
2007-05-10 11:19:00,162.89,162.92,162.88,162.91,910300002.0
2007-05-10 11:20:00,162.905,162.91,162.9,162.9,910300002.0
2007-05-10 11:21:00,162.91,162.91,162.875,162.9,1604899995.0
2007-05-10 11:22:00,162.89,162.9,162.85,162.85,1269100012.0
2007-05-10 11:23:00,162.86,162.88,162.85,162.88,539800000.0
2007-05-10 11:24:00,162.89,162.91,162.89,162.9,539800000.0
2007-05-10 11:25:00,162.9,162.95,162.9,162.93,774099999.0
2007-05-10 11:26:00,162.93,162.94,162.905,162.925,993599999.0
2007-05-10 11:27:00,162.93,162.94,162.89,162.92,1122999999.0
2007-05-10 11:28:00,162.92,162.95,162.91,162.93,849000002.0
2007-05-10 11:29:00,162.92,162.94,162.915,162.925,1697899987.0
2007-05-10 11:30:00,162.925,162.94,162.925,162.94,161900000.0
2007-05-10 11:31:00,162.94,162.99,162.94,162.98,1204699999.0
2007-05-10 11:32:00,162.98,162.99,162.96,162.98,1775000004.0
2007-05-10 11:33:00,162.97,162.98,162.96,162.96,856000000.0
2007-05-10 11:34:00,162.97,162.97,162.96,162.97,856000000.0
2007-05-10 11:35:00,162.97,162.97,162.935,162.96,1526900004.0
2007-05-10 11:36:00,162.96,162.96,162.94,162.945,998900002.0
2007-05-10 11:37:00,162.94,162.94,162.92,162.92,1461100009.0
2007-05-10 11:38:00,162.91,162.92,162.87,162.9,1461100009.0
2007-05-10 11:39:00,162.91,162.93,162.9,162.92,627600012.0
2007-05-10 11:40:00,162.93,162.94,162.92,162.92,627600012.0
2007-05-10 11:41:00,162.93,162.93,162.9,162.9,627600012.0
2007-05-10 11:42:00,162.92,162.93,162.91,162.91,627600012.0
2007-05-10 11:43:00,162.92,162.92,162.91,162.91,627600012.0
2007-05-10 11:44:00,162.92,162.97,162.92,162.96,1259599983.0
2007-05-10 11:45:00,162.95,162.97,162.94,162.97,1336099976.0
2007-05-10 11:46:00,162.97,162.97,162.94,162.97,1043700002.0
2007-05-10 11:47:00,162.96,162.99,162.96,162.99,581100004.0
2007-05-10 11:48:00,162.98,162.99,162.96,162.96,617100000.0
2007-05-10 11:49:00,162.955,162.97,162.94,162.96,909233684.0
2007-05-10 11:50:00,162.955,162.96,162.94,162.945,292374999.0
2007-05-10 11:51:00,162.95,162.95,162.94,162.94,360000000.0
2007-05-10 11:52:00,162.94,162.94,162.935,162.935,305700000.0
2007-05-10 11:53:00,162.94,162.97,162.93,162.97,758600002.0
2007-05-10 11:54:00,162.97,162.99,162.96,162.97,1216699990.0
2007-05-10 11:55:00,162.97,163.0,162.96,162.98,1228299988.0
2007-05-10 11:56:00,162.99,162.99,162.97,162.97,893099978.0
2007-05-10 11:57:00,162.98,162.98,162.97,162.97,893099978.0
2007-05-10 11:58:00,162.97,162.97,162.955,162.955,613999992.0
2007-05-10 11:59:00,162.96,162.97,162.96,162.96,1431200006.0
2007-05-10 12:00:00,162.98,162.98,162.96,162.96,710600000.0
2007-05-10 12:01:00,162.96,162.97,162.95,162.96,710600000.0
2007-05-10 12:02:00,162.96,162.97,162.96,162.96,1488599994.0
2007-05-10 12:03:00,162.96,162.96,162.94,162.94,967399999.0
2007-05-10 12:04:00,162.93,162.94,162.92,162.92,1360399988.0
2007-05-10 12:05:00,162.93,162.94,162.89,162.89,1360399988.0
2007-05-10 12:06:00,162.86,162.9,162.86,162.9,1360399988.0
2007-05-10 12:07:00,162.92,162.92,162.9,162.92,1360399988.0
2007-05-10 12:08:00,162.91,162.93,162.91,162.92,1360399988.0
2007-05-10 12:09:00,162.91,162.95,162.91,162.95,1360399988.0
2007-05-10 12:10:00,162.94,162.95,162.93,162.95,1360399988.0
2007-05-10 12:11:00,162.96,162.96,162.92,162.94,1360399988.0
2007-05-10 12:12:00,162.94,162.94,162.92,162.93,1360399988.0
2007-05-10 12:13:00,162.94,162.97,162.94,162.95,1041099988.0
2007-05-10 12:14:00,162.96,162.97,162.95,162.97,1503499985.0
2007-05-10 12:15:00,162.95,162.96,162.91,162.91,1206700000.0
2007-05-10 12:16:00,162.92,162.92,162.88,162.91,1206700000.0
2007-05-10 12:17:00,162.91,162.92,162.91,162.92,1206700000.0
2007-05-10 12:18:00,162.92,162.92,162.905,162.91,1350799986.0
2007-05-10 12:19:00,162.91,162.92,162.9,162.91,1250100002.0
2007-05-10 12:20:00,162.91,162.95,162.91,162.92,851099999.0
2007-05-10 12:21:00,162.92,162.93,162.88,162.88,934599993.0
2007-05-10 12:22:00,162.88,162.94,162.88,162.94,1534699985.0
2007-05-10 12:23:00,162.95,162.95,162.92,162.93,441000005.0
2007-05-10 12:24:00,162.94,162.95,162.93,162.94,523600009.0
2007-05-10 12:25:00,162.94,162.94,162.92,162.92,544500006.0
2007-05-10 12:26:00,162.93,162.94,162.91,162.94,1530500018.0
2007-05-10 12:27:00,162.935,162.94,162.895,162.92,1673999999.0
2007-05-10 12:28:00,162.92,162.92,162.865,162.875,987600000.0
2007-05-10 12:29:00,162.875,162.9,162.875,162.9,171899998.0
2007-05-10 12:30:00,162.9,162.9,162.875,162.9,1109799997.0
2007-05-10 12:31:00,162.9,162.9,162.88,162.88,556700000.0
2007-05-10 12:32:00,162.88,162.89,162.88,162.88,186400000.0
2007-05-10 12:33:00,162.88,162.93,162.88,162.92,938900006.0
2007-05-10 12:34:00,162.93,162.94,162.915,162.94,526399998.0
2007-05-10 12:35:00,162.94,162.96,162.93,162.94,1182800012.0
2007-05-10 12:36:00,162.94,162.94,162.92,162.93,1219899987.0
2007-05-10 12:37:00,162.93,162.94,162.92,162.94,1633199990.0
2007-05-10 12:38:00,162.94,162.965,162.94,162.95,1942600007.0
2007-05-10 12:39:00,162.95,162.95,162.935,162.935,707999994.0
2007-05-10 12:40:00,162.95,162.95,162.93,162.94,1717799989.0
2007-05-10 12:41:00,162.94,162.96,162.93,162.95,1717799989.0
2007-05-10 12:42:00,162.95,162.96,162.94,162.96,1350600001.0
2007-05-10 12:43:00,162.96,162.96,162.94,162.945,1112500000.0
2007-05-10 12:44:00,162.945,162.96,162.945,162.96,498100001.0
2007-05-10 12:45:00,162.96,162.96,162.95,162.96,196200003.0
2007-05-10 12:46:00,162.96,162.96,162.93,162.94,1631600009.0
2007-05-10 12:47:00,162.94,162.95,162.915,162.93,1957399995.0
2007-05-10 12:48:00,162.92,162.93,162.91,162.92,866799998.0
2007-05-10 12:49:00,162.93,162.94,162.92,162.93,866799998.0
2007-05-10 12:50:00,162.92,162.95,162.92,162.925,1210599994.0
2007-05-10 12:51:00,162.925,162.95,162.925,162.945,1721399997.0
2007-05-10 12:52:00,162.945,162.97,162.945,162.96,1659599986.0
2007-05-10 12:53:00,162.96,162.96,162.94,162.95,1881200004.0
2007-05-10 12:54:00,162.95,162.96,162.94,162.945,743500009.0
2007-05-10 12:55:00,162.945,162.95,162.94,162.95,777300004.0
2007-05-10 12:56:00,162.95,162.97,162.95,162.97,1107999992.0
2007-05-10 12:57:00,162.97,162.97,162.92,162.925,1832599980.0
2007-05-10 12:58:00,162.93,162.95,162.93,162.95,1761100000.0
2007-05-10 12:59:00,162.94,162.94,162.92,162.93,1761100000.0
2007-05-10 13:00:00,162.94,162.94,162.92,162.92,1761100000.0
2007-05-10 13:01:00,162.93,162.93,162.86,162.88,1761100000.0
2007-05-10 13:02:00,162.89,162.91,162.89,162.9,1761100000.0
2007-05-10 13:03:00,162.87,162.91,162.86,162.87,1761100000.0
2007-05-10 13:04:00,162.86,162.91,162.86,162.88,1761100000.0
2007-05-10 13:05:00,162.89,162.905,162.88,162.89,1761100000.0
2007-05-10 13:06:00,162.89,162.9,162.86,162.87,2109300015.0
2007-05-10 13:07:00,162.86,162.87,162.85,162.86,2109300015.0
2007-05-10 13:08:00,162.86,162.86,162.845,162.86,2002300007.0
2007-05-10 13:09:00,162.86,162.88,162.85,162.88,1715400011.0
2007-05-10 13:10:00,162.88,162.88,162.84,162.84,1482900007.0
2007-05-10 13:11:00,162.84,162.85,162.83,162.84,663800005.0
2007-05-10 13:12:00,162.85,162.86,162.84,162.85,754799998.0
2007-05-10 13:13:00,162.85,162.87,162.845,162.86,1652199998.0
2007-05-10 13:14:00,162.865,162.89,162.86,162.86,1115199998.0
2007-05-10 13:15:00,162.86,162.86,162.835,162.84,1594200005.0
2007-05-10 13:16:00,162.84,162.87,162.835,162.84,1342900005.0
2007-05-10 13:17:00,162.84,162.84,162.825,162.83,734700000.0
2007-05-10 13:18:00,162.84,162.86,162.84,162.86,2093900007.0
2007-05-10 13:19:00,162.86,162.86,162.835,162.85,2093900007.0
2007-05-10 13:20:00,162.855,162.88,162.855,162.87,1641599996.0
2007-05-10 13:21:00,162.87,162.87,162.82,162.86,1227600002.0
2007-05-10 13:22:00,162.85,162.91,162.85,162.88,1227600002.0
2007-05-10 13:23:00,162.88,162.91,162.88,162.9,1570899999.0
2007-05-10 13:24:00,162.9,162.91,162.88,162.89,1090900007.0
2007-05-10 13:25:00,162.88,162.88,162.86,162.88,1759899986.0
2007-05-10 13:26:00,162.88,162.88,162.88,162.88,313600000.0
2007-05-10 13:27:00,162.89,162.9,162.88,162.89,1535199987.0
2007-05-10 13:28:00,162.88,162.93,162.875,162.9,1535199987.0
2007-05-10 13:29:00,162.9,162.9,162.88,162.89,623200003.0
2007-05-10 13:30:00,162.89,162.9,162.88,162.88,920200005.0
2007-05-10 13:31:00,162.88,162.88,162.86,162.87,1206000001.0
2007-05-10 13:32:00,162.87,162.88,162.86,162.86,784900007.0
2007-05-10 13:33:00,162.86,162.87,162.86,162.87,784900007.0
2007-05-10 13:34:00,162.87,162.87,162.855,162.86,1798699988.0
2007-05-10 13:35:00,162.85,162.85,162.84,162.85,2123900003.0
2007-05-10 13:36:00,162.845,162.89,162.845,162.875,2123900003.0
2007-05-10 13:37:00,162.88,162.89,162.87,162.88,784899998.0
2007-05-10 13:38:00,162.88,162.91,162.875,162.91,844999998.0
2007-05-10 13:39:00,162.91,162.92,162.895,162.9,738899996.0
2007-05-10 13:40:00,162.89,162.9,162.88,162.885,1854499987.0
2007-05-10 13:41:00,162.89,162.92,162.88,162.92,1709000001.0
2007-05-10 13:42:00,162.92,162.93,162.905,162.905,1409200005.0
2007-05-10 13:43:00,162.91,162.94,162.91,162.92,1469000004.0
2007-05-10 13:44:00,162.92,162.92,162.885,162.885,155500000.0
2007-05-10 13:45:00,162.89,162.9,162.85,162.89,645000001.0
2007-05-10 13:46:00,162.89,162.9,162.88,162.89,2068100011.0
2007-05-10 13:47:00,162.9,162.92,162.89,162.91,2068100011.0
2007-05-10 13:48:00,162.91,162.91,162.875,162.89,2068100011.0
2007-05-10 13:49:00,162.89,162.91,162.88,162.88,2087499993.0
2007-05-10 13:50:00,162.88,162.9,162.88,162.9,2087499993.0
2007-05-10 13:51:00,162.88,162.9,162.88,162.88,722799996.0
2007-05-10 13:52:00,162.89,162.89,162.87,162.88,722799996.0
2007-05-10 13:53:00,162.88,162.88,162.87,162.88,722799996.0
2007-05-10 13:54:00,162.88,162.88,162.85,162.87,1619600000.0
2007-05-10 13:55:00,162.87,162.87,162.85,162.85,1439799997.0
2007-05-10 13:56:00,162.85,162.86,162.84,162.84,913100006.0
2007-05-10 13:57:00,162.85,162.86,162.84,162.84,913100006.0
2007-05-10 13:58:00,162.85,162.86,162.845,162.86,913100006.0
2007-05-10 13:59:00,162.85,162.86,162.845,162.85,382799998.0
2007-05-10 14:00:00,162.86,162.86,162.84,162.84,1467500001.0
2007-05-10 14:01:00,162.84,162.87,162.83,162.87,1893599998.0
2007-05-10 14:02:00,162.85,162.9,162.84,162.87,1893599998.0
2007-05-10 14:03:00,162.865,162.88,162.84,162.86,1893599998.0
2007-05-10 14:04:00,162.87,162.87,162.84,162.84,393100000.0
2007-05-10 14:05:00,162.84,162.85,162.84,162.85,393100000.0
2007-05-10 14:06:00,162.85,162.86,162.845,162.85,902800009.0
2007-05-10 14:07:00,162.86,162.86,162.85,162.85,103200000.0
2007-05-10 14:08:00,162.85,162.86,162.85,162.85,474299999.0
2007-05-10 14:09:00,162.85,162.87,162.83,162.87,1474299996.0
2007-05-10 14:10:00,162.87,162.87,162.85,162.87,2145700016.0
2007-05-10 14:11:00,162.87,162.87,162.84,162.85,2045399963.0
2007-05-10 14:12:00,162.86,162.88,162.85,162.87,1156199998.0
2007-05-10 14:13:00,162.86,162.88,162.85,162.87,1929799994.0
2007-05-10 14:14:00,162.87,162.89,162.86,162.86,1929799994.0
2007-05-10 14:15:00,162.85,162.85,162.84,162.84,1650799988.0
2007-05-10 14:16:00,162.85,162.85,162.84,162.84,901899991.0
2007-05-10 14:17:00,162.84,162.86,162.835,162.835,901899991.0
2007-05-10 14:18:00,162.84,162.85,162.81,162.82,2065299974.0
2007-05-10 14:19:00,162.82,162.87,162.82,162.87,2036900010.0
2007-05-10 14:20:00,162.87,162.87,162.835,162.865,919500000.0
2007-05-10 14:21:00,162.87,162.88,162.865,162.87,479600000.0
2007-05-10 14:22:00,162.87,162.87,162.86,162.87,193000001.0
2007-05-10 14:23:00,162.87,162.87,162.855,162.865,714600001.0
2007-05-10 14:24:00,162.87,162.89,162.86,162.88,580199997.0
2007-05-10 14:25:00,162.88,162.89,162.87,162.89,652300001.0
2007-05-10 14:26:00,162.89,162.89,162.88,162.89,722800002.0
2007-05-10 14:27:00,162.89,162.91,162.89,162.9,689099994.0
2007-05-10 14:28:00,162.92,162.92,162.905,162.91,689099994.0
2007-05-10 14:29:00,162.905,162.92,162.89,162.89,1269199974.0
2007-05-10 14:30:00,162.89,162.97,162.8,162.91,1503050011.0
2007-05-10 14:31:00,162.91,162.98,162.91,162.92,791299994.0
2007-05-10 14:32:00,162.91,162.95,162.91,162.95,791299994.0
2007-05-10 14:33:00,162.96,162.97,162.92,162.94,791299994.0
2007-05-10 14:34:00,162.93,162.99,162.93,162.98,791299994.0
2007-05-10 14:35:00,162.97,162.97,162.91,162.91,791299994.0
2007-05-10 14:36:00,162.93,162.95,162.89,162.91,791299994.0
2007-05-10 14:37:00,162.9,162.91,162.89,162.9,791299994.0
2007-05-10 14:38:00,162.89,162.91,162.86,162.91,791299994.0
2007-05-10 14:39:00,162.9,162.91,162.85,162.87,791299994.0
2007-05-10 14:40:00,162.86,162.89,162.86,162.87,791299994.0
2007-05-10 14:41:00,162.86,162.89,162.86,162.88,791299994.0
2007-05-10 14:42:00,162.87,162.88,162.87,162.88,791299994.0
2007-05-10 14:43:00,162.92,162.92,162.9,162.92,791299994.0
2007-05-10 14:44:00,162.91,162.92,162.9,162.91,791299994.0
2007-05-10 14:45:00,162.9,162.92,162.895,162.9,791299994.0
2007-05-10 14:46:00,162.91,162.92,162.9,162.91,1684199998.0
2007-05-10 14:47:00,162.91,162.92,162.9,162.91,1410900005.0
2007-05-10 14:48:00,162.91,162.91,162.9,162.9,745200006.0
2007-05-10 14:49:00,162.91,162.92,162.88,162.88,2086899995.0
2007-05-10 14:50:00,162.87,162.87,162.75,162.76,2086899995.0
2007-05-10 14:51:00,162.75,162.78,162.71,162.74,2086899995.0
2007-05-10 14:52:00,162.75,162.76,162.71,162.72,2086899995.0
2007-05-10 14:53:00,162.73,162.75,162.72,162.73,2086899995.0
2007-05-10 14:54:00,162.72,162.76,162.71,162.75,2086899995.0
2007-05-10 14:55:00,162.74,162.75,162.71,162.73,2086899995.0
2007-05-10 14:56:00,162.75,162.76,162.7,162.72,2086899995.0
2007-05-10 14:57:00,162.73,162.79,162.73,162.79,2086899995.0
2007-05-10 14:58:00,162.78,162.79,162.76,162.76,2086899995.0
2007-05-10 14:59:00,162.77,162.79,162.75,162.78,2086899995.0
2007-05-10 15:00:00,162.79,162.79,162.75,162.76,2086899995.0
2007-05-10 15:01:00,162.755,162.79,162.745,162.785,2086899995.0
2007-05-10 15:02:00,162.79,162.8,162.78,162.78,1150400005.0
2007-05-10 15:03:00,162.78,162.8,162.78,162.8,772899997.0
2007-05-10 15:04:00,162.8,162.82,162.775,162.775,1437299997.0
2007-05-10 15:05:00,162.78,162.81,162.775,162.79,2136599998.0
2007-05-10 15:06:00,162.79,162.8,162.78,162.79,880200000.0
2007-05-10 15:07:00,162.79,162.81,162.77,162.8,843000001.0
2007-05-10 15:08:00,162.79,162.8,162.75,162.75,1009899983.0
2007-05-10 15:09:00,162.76,162.79,162.75,162.75,1009899983.0
2007-05-10 15:10:00,162.76,162.77,162.74,162.77,1009899983.0
2007-05-10 15:11:00,162.75,162.77,162.75,162.76,1564899992.0
2007-05-10 15:12:00,162.77,162.77,162.75,162.77,1564899992.0
2007-05-10 15:13:00,162.75,162.78,162.75,162.77,1104000005.0
2007-05-10 15:14:00,162.78,162.78,162.75,162.76,1104000005.0
2007-05-10 15:15:00,162.77,162.79,162.75,162.78,1104000005.0
2007-05-10 15:16:00,162.77,162.78,162.75,162.76,1747400009.0
2007-05-10 15:17:00,162.75,162.76,162.72,162.73,1747400009.0
2007-05-10 15:18:00,162.74,162.74,162.69,162.69,1747400009.0
2007-05-10 15:19:00,162.7,162.71,162.68,162.69,1747400009.0
2007-05-10 15:20:00,162.7,162.7,162.66,162.67,1747400009.0
2007-05-10 15:21:00,162.68,162.68,162.63,162.68,2047000002.0
2007-05-10 15:22:00,162.67,162.68,162.66,162.67,2047000002.0
2007-05-10 15:23:00,162.68,162.71,162.66,162.71,2047000002.0
2007-05-10 15:24:00,162.71,162.71,162.68,162.7,1836099983.0
2007-05-10 15:25:00,162.69,162.71,162.69,162.71,1836099983.0
2007-05-10 15:26:00,162.7,162.72,162.68,162.68,1836099983.0
2007-05-10 15:27:00,162.69,162.69,162.66,162.66,1836099983.0
2007-05-10 15:28:00,162.67,162.68,162.66,162.67,1836099983.0
2007-05-10 15:29:00,162.68,162.7,162.67,162.7,1836099983.0
2007-05-10 15:30:00,162.7,162.72,162.7,162.71,1836099983.0
2007-05-10 15:31:00,162.72,162.75,162.71,162.75,942900009.0
2007-05-10 15:32:00,162.74,162.76,162.74,162.76,942900009.0
2007-05-10 15:33:00,162.75,162.76,162.75,162.75,942900009.0
2007-05-10 15:34:00,162.745,162.77,162.745,162.76,942900009.0
2007-05-10 15:35:00,162.74,162.75,162.74,162.75,1219999976.0
2007-05-10 15:36:00,162.76,162.76,162.745,162.745,1219999976.0
2007-05-10 15:37:00,162.74,162.75,162.74,162.74,1165799991.0
2007-05-10 15:38:00,162.74,162.75,162.73,162.73,1165799991.0
2007-05-10 15:39:00,162.74,162.74,162.71,162.72,1723300009.0
2007-05-10 15:40:00,162.715,162.74,162.715,162.74,1723300009.0
2007-05-10 15:41:00,162.72,162.73,162.71,162.73,2055799998.0
2007-05-10 15:42:00,162.74,162.75,162.73,162.75,2055799998.0
2007-05-10 15:43:00,162.74,162.75,162.72,162.72,2055799998.0
2007-05-10 15:44:00,162.73,162.73,162.71,162.71,2055799998.0
2007-05-10 15:45:00,162.7,162.72,162.69,162.71,2055799998.0
2007-05-10 15:46:00,162.7,162.72,162.69,162.7,2055799998.0
2007-05-10 15:47:00,162.7,162.71,162.7,162.71,665800000.0
2007-05-10 15:48:00,162.71,162.74,162.71,162.725,1460900006.0
2007-05-10 15:49:00,162.71,162.73,162.71,162.72,1554100002.0
2007-05-10 15:50:00,162.73,162.73,162.71,162.72,1554100002.0
2007-05-10 15:51:00,162.71,162.73,162.71,162.71,1554100002.0
2007-05-10 15:52:00,162.7,162.72,162.7,162.7,1554100002.0
2007-05-10 15:53:00,162.71,162.73,162.71,162.72,1554100002.0
2007-05-10 15:54:00,162.73,162.74,162.72,162.72,1554100002.0
2007-05-10 15:55:00,162.73,162.73,162.69,162.69,1554100002.0
2007-05-10 15:56:00,162.7,162.72,162.7,162.71,1554100002.0
2007-05-10 15:57:00,162.7,162.71,162.7,162.7,1854500011.0
2007-05-10 15:58:00,162.69,162.7,162.69,162.69,1854500011.0
2007-05-10 15:59:00,162.68,162.69,162.68,162.68,1854500011.0
2007-05-10 16:00:00,162.69,162.69,162.65,162.67,1854500011.0
2007-05-10 16:01:00,162.68,162.68,162.67,162.67,1854500011.0
2007-05-10 16:02:00,162.68,162.69,162.67,162.68,1854500011.0
2007-05-10 16:03:00,162.69,162.71,162.69,162.69,1854500011.0
2007-05-10 16:04:00,162.7,162.7,162.67,162.67,1854500011.0
2007-05-10 16:05:00,162.68,162.69,162.67,162.68,1854500011.0
2007-05-10 16:06:00,162.68,162.68,162.64,162.66,1854500011.0
2007-05-10 16:07:00,162.66,162.69,162.65,162.69,1337599999.0
2007-05-10 16:08:00,162.7,162.71,162.7,162.7,1337599999.0
2007-05-10 16:09:00,162.69,162.71,162.67,162.67,1337599999.0
2007-05-10 16:10:00,162.68,162.71,162.68,162.7,1337599999.0
2007-05-10 16:11:00,162.71,162.71,162.69,162.69,1337599999.0
2007-05-10 16:12:00,162.695,162.71,162.68,162.69,1337599999.0
2007-05-10 16:13:00,162.7,162.7,162.685,162.7,1210699990.0
2007-05-10 16:14:00,162.7,162.72,162.695,162.72,377799999.0
2007-05-10 16:15:00,162.72,162.72,162.71,162.71,720900000.0
2007-05-10 16:16:00,162.72,162.75,162.72,162.75,702400002.0
2007-05-10 16:17:00,162.75,162.76,162.72,162.74,1578000013.0
2007-05-10 16:18:00,162.73,162.76,162.73,162.75,1578000013.0
2007-05-10 16:19:00,162.76,162.8,162.76,162.79,1578000013.0
2007-05-10 16:20:00,162.79,162.8,162.775,162.79,1578000013.0
2007-05-10 16:21:00,162.78,162.78,162.75,162.76,2092699992.0
2007-05-10 16:22:00,162.74,162.74,162.725,162.74,2092699992.0
2007-05-10 16:23:00,162.73,162.74,162.72,162.73,807000005.0
2007-05-10 16:24:00,162.73,162.74,162.73,162.74,807000005.0
2007-05-10 16:25:00,162.74,162.745,162.73,162.735,1006599992.0
2007-05-10 16:26:00,162.74,162.75,162.72,162.745,1983100002.0
2007-05-10 16:27:00,162.73,162.75,162.71,162.75,1078499994.0
2007-05-10 16:28:00,162.76,162.76,162.74,162.75,1078499994.0
2007-05-10 16:29:00,162.76,162.76,162.725,162.73,1078499994.0
2007-05-10 16:30:00,162.73,162.74,162.73,162.73,719299997.0
2007-05-10 16:31:00,162.74,162.75,162.73,162.75,719299997.0
2007-05-10 16:32:00,162.74,162.77,162.74,162.76,719299997.0
2007-05-10 16:33:00,162.76,162.77,162.75,162.75,2020499990.0
2007-05-10 16:34:00,162.76,162.77,162.75,162.755,700024995.0
2007-05-10 16:35:00,162.76,162.775,162.755,162.77,2026599979.0
2007-05-10 16:36:00,162.77,162.77,162.735,162.735,1956399992.0
2007-05-10 16:37:00,162.735,162.75,162.735,162.74,1198799995.0
2007-05-10 16:38:00,162.74,162.75,162.725,162.725,1449299997.0
2007-05-10 16:39:00,162.74,162.76,162.73,162.75,1491699992.0
2007-05-10 16:40:00,162.735,162.75,162.72,162.74,1491699992.0
2007-05-10 16:41:00,162.72,162.74,162.71,162.73,638199998.0
2007-05-10 16:42:00,162.74,162.76,162.74,162.74,638199998.0
2007-05-10 16:43:00,162.75,162.75,162.74,162.75,638199998.0
2007-05-10 16:44:00,162.75,162.75,162.74,162.75,923999997.0
2007-05-10 16:45:00,162.75,162.75,162.74,162.74,923999997.0
2007-05-10 16:46:00,162.74,162.75,162.73,162.73,1385999991.0
2007-05-10 16:47:00,162.72,162.73,162.72,162.72,1385999991.0
2007-05-10 16:48:00,162.73,162.73,162.72,162.73,1385999991.0
2007-05-10 16:49:00,162.73,162.74,162.72,162.725,804399997.0
2007-05-10 16:50:00,162.73,162.74,162.72,162.73,1379900000.0
2007-05-10 16:51:00,162.73,162.73,162.72,162.73,947000003.0
2007-05-10 16:52:00,162.73,162.73,162.72,162.73,542700002.0
2007-05-10 16:53:00,162.73,162.74,162.715,162.74,947100005.0
2007-05-10 16:54:00,162.74,162.74,162.72,162.73,1384700015.0
2007-05-10 16:55:00,162.73,162.73,162.73,162.73,402800002.0
2007-05-10 16:56:00,162.73,162.75,162.73,162.745,1941100003.0
2007-05-10 16:57:00,162.75,162.75,162.74,162.74,1241699995.0
2007-05-10 16:58:00,162.75,162.75,162.74,162.75,419099996.0
2007-05-10 16:59:00,162.75,162.75,162.72,162.74,1325799996.0
2007-05-10 17:00:00,162.74,162.76,162.73,162.75,1146599996.0
2007-05-10 17:01:00,162.75,162.77,162.74,162.76,1146599996.0
2007-05-10 17:02:00,162.76,162.77,162.75,162.76,1664400001.0
2007-05-10 17:03:00,162.77,162.77,162.75,162.77,1977699996.0
2007-05-10 17:04:00,162.77,162.78,162.77,162.77,1977699996.0
2007-05-10 17:05:00,162.78,162.78,162.755,162.755,1309900001.0
2007-05-10 17:06:00,162.77,162.77,162.75,162.75,1171299996.0
2007-05-10 17:07:00,162.76,162.78,162.75,162.75,1171299996.0
2007-05-10 17:08:00,162.75,162.77,162.75,162.77,1171299996.0
2007-05-10 17:09:00,162.77,162.77,162.74,162.75,2095600009.0
2007-05-10 17:10:00,162.74,162.74,162.72,162.72,2095600009.0
2007-05-10 17:11:00,162.73,162.73,162.72,162.73,2095600009.0
2007-05-10 17:12:00,162.72,162.73,162.72,162.73,2095600009.0
2007-05-10 17:13:00,162.72,162.73,162.715,162.72,2095600009.0
2007-05-10 17:14:00,162.72,162.73,162.715,162.715,1572400018.0
2007-05-10 17:16:00,162.72,162.73,162.72,162.73,1174699998.0
2007-05-10 17:17:00,162.72,162.72,162.69,162.7,1174699998.0
2007-05-10 17:18:00,162.69,162.7,162.66,162.66,1174699998.0
2007-05-10 17:19:00,162.66,162.68,162.66,162.68,1174699998.0
2007-05-10 17:20:00,162.69,162.7,162.69,162.69,2018699989.0
2007-05-10 17:21:00,162.69,162.69,162.67,162.67,2018699989.0
2007-05-10 17:22:00,162.67,162.68,162.65,162.66,940799997.0
2007-05-10 17:23:00,162.66,162.665,162.645,162.65,1397499994.0
2007-05-10 17:24:00,162.65,162.65,162.625,162.63,1491000004.0
2007-05-10 17:25:00,162.64,162.65,162.63,162.63,2091299982.0
2007-05-10 17:26:00,162.62,162.63,162.61,162.62,2091299982.0
2007-05-10 17:27:00,162.61,162.62,162.6,162.61,2091299982.0
2007-05-10 17:28:00,162.61,162.61,162.59,162.61,2091299982.0
2007-05-10 17:29:00,162.605,162.62,162.605,162.62,828700003.0
2007-05-10 17:30:00,162.62,162.63,162.605,162.62,1538800016.0
2007-05-10 17:31:00,162.61,162.63,162.61,162.62,1384799996.0
2007-05-10 17:32:00,162.62,162.64,162.62,162.64,988800001.0
2007-05-10 17:33:00,162.64,162.65,162.63,162.63,1032099998.0
2007-05-10 17:34:00,162.63,162.64,162.63,162.63,433000003.0
2007-05-10 17:35:00,162.63,162.64,162.62,162.62,749999996.0
2007-05-10 17:36:00,162.62,162.63,162.61,162.63,964200000.0
2007-05-10 17:37:00,162.63,162.64,162.62,162.64,527100000.0
2007-05-10 17:38:00,162.63,162.655,162.63,162.64,491099996.0
2007-05-10 17:39:00,162.65,162.67,162.63,162.66,996199999.0
2007-05-10 17:40:00,162.65,162.66,162.65,162.65,520700000.0
2007-05-10 17:41:00,162.65,162.66,162.64,162.65,793599998.0
2007-05-10 17:42:00,162.65,162.65,162.635,162.65,642900003.0
2007-05-10 17:43:00,162.65,162.65,162.65,162.65,323900000.0
2007-05-10 17:44:00,162.65,162.65,162.65,162.65,242500000.0
2007-05-10 17:45:00,162.65,162.67,162.645,162.67,630100000.0
2007-05-10 17:46:00,162.67,162.67,162.67,162.67,37200000.0
2007-05-10 17:47:00,162.67,162.67,162.66,162.66,88600000.0
2007-05-10 17:48:00,162.66,162.67,162.66,162.67,349800000.0
2007-05-10 17:49:00,162.67,162.68,162.66,162.66,355600001.0
2007-05-10 17:50:00,162.66,162.66,162.66,162.66,187900000.0
2007-05-10 17:51:00,162.65,162.67,162.645,162.66,1047149990.0
2007-05-10 17:52:00,162.66,162.67,162.65,162.66,332600001.0
2007-05-10 17:53:00,162.66,162.66,162.64,162.64,260100003.0
2007-05-10 17:54:00,162.65,162.65,162.62,162.63,1894999990.0
2007-05-10 17:55:00,162.63,162.65,162.63,162.63,682200000.0
2007-05-10 17:56:00,162.63,162.63,162.615,162.62,655499992.0
2007-05-10 17:57:00,162.62,162.64,162.605,162.63,1918500002.0
2007-05-10 17:58:00,162.63,162.65,162.61,162.63,1948099993.0
2007-05-10 17:59:00,162.63,162.64,162.625,162.635,1749349993.0
2007-05-10 18:00:00,162.625,162.64,162.61,162.62,1585499995.0
2007-05-10 18:01:00,162.62,162.62,162.59,162.6,1040499997.0
2007-05-10 18:02:00,162.59,162.59,162.53,162.54,1547100000.0
2007-05-10 18:03:00,162.53,162.54,162.44,162.48,1547100000.0
2007-05-10 18:04:00,162.48,162.51,162.47,162.49,1547100000.0
2007-05-10 18:05:00,162.5,162.51,162.49,162.5,1880300001.0
2007-05-10 18:06:00,162.49,162.5,162.42,162.43,1880300001.0
2007-05-10 18:07:00,162.44,162.48,162.44,162.46,1880300001.0
2007-05-10 18:08:00,162.45,162.46,162.44,162.44,1880300001.0
2007-05-10 18:09:00,162.46,162.46,162.42,162.44,1880300001.0
2007-05-10 18:10:00,162.43,162.47,162.43,162.47,1880300001.0
2007-05-10 18:11:00,162.46,162.5,162.46,162.5,1880300001.0
2007-05-10 18:12:00,162.5,162.51,162.475,162.48,1880300001.0
2007-05-10 18:13:00,162.47,162.49,162.46,162.48,1199500002.0
2007-05-10 18:14:00,162.48,162.49,162.445,162.455,1199500002.0
2007-05-10 18:15:00,162.455,162.47,162.445,162.45,878100002.0
2007-05-10 18:16:00,162.45,162.45,162.42,162.43,936300007.0
2007-05-10 18:17:00,162.43,162.45,162.425,162.435,936300007.0
2007-05-10 18:18:00,162.43,162.45,162.43,162.44,1941849987.0
2007-05-10 18:19:00,162.45,162.47,162.44,162.47,1941849987.0
2007-05-10 18:20:00,162.46,162.49,162.46,162.49,1941849987.0
2007-05-10 18:21:00,162.5,162.5,162.47,162.47,1941849987.0
2007-05-10 18:22:00,162.48,162.48,162.44,162.46,1941849987.0
2007-05-10 18:23:00,162.455,162.47,162.43,162.44,1941849987.0
2007-05-10 18:24:00,162.44,162.45,162.41,162.43,1170750012.0
2007-05-10 18:25:00,162.43,162.43,162.405,162.405,1013099992.0
2007-05-10 18:26:00,162.405,162.42,162.32,162.32,1214599993.0
2007-05-10 18:27:00,162.32,162.37,162.32,162.34,1947000014.0
2007-05-10 18:28:00,162.33,162.35,162.32,162.33,1947000014.0
2007-05-10 18:29:00,162.33,162.34,162.325,162.33,1947000014.0
2007-05-10 18:30:00,162.33,162.35,162.325,162.35,1340800013.0
2007-05-10 18:31:00,162.34,162.34,162.32,162.33,1576799996.0
2007-05-10 18:32:00,162.33,162.33,162.32,162.33,1576799996.0
2007-05-10 18:33:00,162.33,162.33,162.3,162.3,1517899991.0
2007-05-10 18:34:00,162.28,162.29,162.245,162.27,1074600000.0
2007-05-10 18:35:00,162.27,162.27,162.25,162.25,1098199998.0
2007-05-10 18:36:00,162.26,162.27,162.25,162.25,1098199998.0
2007-05-10 18:37:00,162.26,162.26,162.235,162.235,834900001.0
2007-05-10 18:38:00,162.25,162.25,162.15,162.15,1520400009.0
2007-05-10 18:39:00,162.12,162.13,162.06,162.08,1975899994.0
2007-05-10 18:40:00,162.07,162.09,162.06,162.09,1975899994.0
2007-05-10 18:41:00,162.09,162.14,162.085,162.12,1975899994.0
2007-05-10 18:43:00,162.02,162.05,162.02,162.03,2023300024.0
2007-05-10 18:44:00,162.04,162.08,162.03,162.05,2023300024.0
2007-05-10 18:45:00,162.06,162.06,162.05,162.06,2023300024.0
2007-05-10 18:46:00,162.07,162.08,162.06,162.075,2023300024.0
2007-05-10 18:47:00,162.08,162.12,162.07,162.11,518400000.0
2007-05-10 18:48:00,162.1,162.11,162.09,162.11,518400000.0
2007-05-10 18:49:00,162.12,162.12,162.06,162.06,518400000.0
2007-05-10 18:50:00,162.08,162.09,162.06,162.07,518400000.0
2007-05-10 18:51:00,162.06,162.07,162.04,162.05,518400000.0
2007-05-10 18:52:00,162.06,162.06,162.05,162.05,518400000.0
2007-05-10 18:53:00,162.05,162.06,162.01,162.02,1249500004.0
2007-05-10 18:54:00,162.01,162.01,161.95,161.99,1249500004.0
2007-05-10 18:55:00,162.0,162.0,161.95,161.95,1249500004.0
2007-05-10 18:56:00,161.94,161.96,161.94,161.94,1249500004.0
2007-05-10 18:57:00,161.93,161.93,161.85,161.85,1249500004.0
2007-05-10 18:58:00,161.85,161.9,161.85,161.9,1249500004.0
2007-05-10 18:59:00,161.9,161.98,161.9,161.95,1862799998.0
2007-05-10 19:00:00,161.94,161.96,161.92,161.93,1862799998.0
2007-05-10 19:01:00,161.94,161.96,161.93,161.94,1862799998.0
2007-05-10 19:02:00,161.93,161.93,161.86,161.88,1862799998.0
2007-05-10 19:03:00,161.87,161.88,161.83,161.88,1862799998.0
2007-05-10 19:04:00,161.87,161.87,161.75,161.75,1862799998.0
2007-05-10 19:05:00,161.77,161.8,161.75,161.78,1862799998.0
2007-05-10 19:06:00,161.79,161.79,161.75,161.78,1862799998.0
2007-05-10 19:07:00,161.76,161.76,161.74,161.75,1862799998.0
2007-05-10 19:08:00,161.76,161.77,161.75,161.75,1862799998.0
2007-05-10 19:09:00,161.74,161.75,161.73,161.74,1371299998.0
2007-05-10 19:10:00,161.74,161.75,161.71,161.71,1371299998.0
2007-05-10 19:11:00,161.71,161.71,161.65,161.65,1786899984.0
2007-05-10 19:12:00,161.64,161.67,161.64,161.67,1786899984.0
2007-05-10 19:13:00,161.68,161.71,161.68,161.71,1786899984.0
2007-05-10 19:14:00,161.7,161.71,161.63,161.65,1786899984.0
2007-05-10 19:15:00,161.64,161.67,161.62,161.65,1786899984.0
2007-05-10 19:16:00,161.66,161.66,161.63,161.65,1786899984.0
2007-05-10 19:17:00,161.64,161.65,161.62,161.62,1786899984.0
2007-05-10 19:18:00,161.64,161.66,161.63,161.63,1786899984.0
2007-05-10 19:19:00,161.64,161.68,161.63,161.67,1786899984.0
2007-05-10 19:20:00,161.67,161.695,161.66,161.695,1786899984.0
2007-05-10 19:21:00,161.69,161.7,161.66,161.67,1889699988.0
2007-05-10 19:22:00,161.68,161.72,161.68,161.72,1034500006.0
2007-05-10 19:23:00,161.72,161.75,161.705,161.75,1034500006.0
2007-05-10 19:24:00,161.76,161.77,161.75,161.77,492500003.0
2007-05-10 19:25:00,161.77,161.78,161.765,161.77,492500003.0
2007-05-10 19:26:00,161.78,161.78,161.75,161.75,1440799998.0
2007-05-10 19:27:00,161.76,161.76,161.72,161.73,1655600001.0
2007-05-10 19:28:00,161.73,161.75,161.73,161.75,1655600001.0
2007-05-10 19:29:00,161.75,161.78,161.75,161.78,1364500000.0
2007-05-10 19:30:00,161.79,161.81,161.78,161.8,2122500001.0
2007-05-10 19:31:00,161.79,161.82,161.78,161.82,2122500001.0
2007-05-10 19:32:00,161.83,161.85,161.81,161.84,2122500001.0
2007-05-10 19:33:00,161.84,161.84,161.75,161.76,2122500001.0
2007-05-10 19:34:00,161.74,161.74,161.7,161.71,1209899995.0
2007-05-10 19:35:00,161.695,161.73,161.695,161.72,1209899995.0
2007-05-10 19:36:00,161.72,161.74,161.715,161.72,752400002.0
2007-05-10 19:37:00,161.72,161.73,161.71,161.73,761600004.0
2007-05-10 19:38:00,161.73,161.735,161.715,161.72,1187600007.0
2007-05-10 19:39:00,161.73,161.74,161.72,161.74,370200004.0
2007-05-10 19:40:00,161.73,161.77,161.72,161.77,1524100006.0
2007-05-10 19:41:00,161.77,161.77,161.75,161.77,1385000001.0
2007-05-10 19:42:00,161.77,161.77,161.76,161.76,507800003.0
2007-05-10 19:43:00,161.76,161.76,161.745,161.76,630100000.0
2007-05-10 19:44:00,161.76,161.76,161.74,161.74,250099999.0
2007-05-10 19:45:00,161.74,161.74,161.73,161.73,107799998.0
2007-05-10 19:46:00,161.73,161.76,161.72,161.74,1170699994.0
2007-05-10 19:47:00,161.75,161.75,161.75,161.75,646899999.0
2007-05-10 19:48:00,161.75,161.75,161.735,161.74,1075799985.0
2007-05-10 19:49:00,161.74,161.78,161.74,161.78,612099997.0
2007-05-10 19:50:00,161.78,161.79,161.765,161.78,353699997.0
2007-05-10 19:51:00,161.775,161.79,161.755,161.79,1685100018.0
2007-05-10 19:52:00,161.78,161.79,161.765,161.77,814999991.0
2007-05-10 19:53:00,161.77,161.78,161.755,161.77,1491699977.0
2007-05-10 19:54:00,161.755,161.77,161.725,161.75,1489699994.0
2007-05-10 19:55:00,161.76,161.76,161.7,161.7,922700002.0
2007-05-10 19:56:00,161.69,161.72,161.66,161.72,476199998.0
2007-05-10 19:57:00,161.71,161.72,161.68,161.68,476199998.0
2007-05-10 19:58:00,161.69,161.71,161.68,161.69,476199998.0
2007-05-10 19:59:00,161.69,161.7,161.68,161.7,476199998.0
2007-05-10 20:00:00,161.7,161.7,161.665,161.67,995200001.0
2007-05-10 20:01:00,161.67,161.74,161.67,161.73,1032399998.0
2007-05-10 20:02:00,161.73,161.74,161.725,161.74,201600001.0
2007-05-10 20:03:00,161.74,161.79,161.735,161.775,1338699987.0
2007-05-10 20:04:00,161.77,161.81,161.77,161.8,1615299993.0
2007-05-10 20:05:00,161.81,161.82,161.8,161.82,1615299993.0
2007-05-10 20:06:00,161.82,161.82,161.81,161.82,925600000.0
2007-05-10 20:07:00,161.81,161.84,161.805,161.815,1647099997.0
2007-05-10 20:08:00,161.82,161.83,161.805,161.83,573999996.0
2007-05-10 20:09:00,161.82,161.82,161.82,161.82,366999996.0
2007-05-10 20:10:00,161.82,161.83,161.82,161.83,1799100011.0
2007-05-10 20:11:00,161.83,161.85,161.83,161.83,1176900006.0
2007-05-10 20:12:00,161.83,161.83,161.805,161.815,1898099998.0
2007-05-10 20:13:00,161.815,161.82,161.805,161.805,1204900009.0
2007-05-10 20:14:00,161.81,161.82,161.805,161.81,1002300002.0
2007-05-10 20:15:00,161.81,161.81,161.76,161.76,1508500009.0
2007-05-10 20:16:00,161.76,161.77,161.76,161.77,233200002.0
2007-05-10 20:17:00,161.77,161.79,161.77,161.78,604099997.0
2007-05-10 20:18:00,161.79,161.8,161.78,161.78,796699998.0
2007-05-10 20:19:00,161.78,161.81,161.77,161.81,852099995.0
2007-05-10 20:20:00,161.81,161.82,161.8,161.81,822399995.0
2007-05-10 20:21:00,161.81,161.83,161.81,161.82,411400000.0
2007-05-10 20:22:00,161.83,161.83,161.82,161.83,140199998.0
2007-05-10 20:23:00,161.83,161.83,161.815,161.82,233499996.0
2007-05-10 20:24:00,161.815,161.83,161.81,161.82,497400000.0
2007-05-10 20:25:00,161.82,161.83,161.81,161.82,278099998.0
2007-05-10 20:26:00,161.82,161.83,161.81,161.81,467999995.0
2007-05-10 20:27:00,161.81,161.81,161.81,161.81,63200000.0
2007-05-10 20:28:00,161.81,161.84,161.8,161.82,632099996.0
2007-05-10 20:29:00,161.83,161.85,161.82,161.85,366299999.0
2007-05-10 20:30:00,161.85,161.865,161.845,161.855,1300499994.0
2007-05-10 20:31:00,161.855,161.87,161.84,161.86,1182999982.0
2007-05-10 20:32:00,161.86,161.88,161.85,161.855,670199996.0
2007-05-10 20:33:00,161.86,161.88,161.855,161.86,482699996.0
2007-05-10 20:34:00,161.86,161.87,161.86,161.86,464000001.0
2007-05-10 20:35:00,161.855,161.87,161.855,161.86,252300007.0
2007-05-10 20:36:00,161.86,161.87,161.86,161.87,429700003.0
2007-05-10 20:37:00,161.88,161.88,161.88,161.88,255200000.0
2007-05-10 20:38:00,161.88,161.88,161.87,161.88,394399998.0
2007-05-10 20:39:00,161.88,161.88,161.87,161.88,268699999.0
2007-05-10 20:40:00,161.88,161.88,161.88,161.88,111600000.0
2007-05-10 20:41:00,161.88,161.88,161.875,161.875,58800000.0
2007-05-10 20:42:00,161.875,161.88,161.865,161.88,293400001.0
2007-05-10 20:43:00,161.875,161.88,161.865,161.865,1004500009.0
2007-05-10 20:44:00,161.865,161.89,161.86,161.88,958000013.0
2007-05-10 20:45:00,161.89,161.89,161.865,161.87,408500000.0
2007-05-10 20:46:00,161.87,161.88,161.87,161.88,398099999.0
2007-05-10 20:47:00,161.88,161.9,161.88,161.89,374599998.0
2007-05-10 20:48:00,161.89,161.89,161.88,161.89,706099989.0
2007-05-10 20:49:00,161.89,161.89,161.89,161.89,800000.0
2007-05-10 20:50:00,161.89,161.89,161.89,161.89,450000005.0
2007-05-10 20:51:00,161.89,161.89,161.88,161.88,220100000.0
2007-05-10 20:52:00,161.88,161.9,161.88,161.9,86599998.0
2007-05-10 20:53:00,161.89,161.9,161.88,161.89,686699994.0
2007-05-10 20:54:00,161.89,161.89,161.89,161.89,422299991.0
2007-05-10 20:55:00,161.89,161.91,161.885,161.89,1838199995.0
2007-05-10 20:56:00,161.9,161.9,161.885,161.9,886199994.0
2007-05-10 20:57:00,161.9,161.9,161.89,161.89,159199999.0
2007-05-10 20:58:00,161.9,161.9,161.88,161.88,724999998.0
2007-05-10 20:59:00,161.88,161.88,161.86,161.86,459099999.0
2007-05-10 21:00:00,161.87,161.88,161.855,161.87,459099999.0
2007-05-10 21:01:00,161.87,161.88,161.845,161.855,760200007.0
2007-05-10 21:02:00,161.86,161.87,161.86,161.86,345600002.0
2007-05-10 21:03:00,161.86,161.86,161.805,161.82,1416999989.0
2007-05-10 21:04:00,161.83,161.84,161.82,161.83,1363899991.0
2007-05-10 21:05:00,161.83,161.85,161.825,161.85,1969199990.0
2007-05-10 21:06:00,161.85,161.86,161.83,161.84,700499990.0
2007-05-10 21:07:00,161.84,161.84,161.815,161.84,1010900003.0
2007-05-10 21:08:00,161.84,161.85,161.82,161.83,1493199988.0
2007-05-10 21:09:00,161.83,161.85,161.83,161.85,795100001.0
2007-05-10 21:10:00,161.85,161.85,161.83,161.85,1051400001.0
2007-05-10 21:11:00,161.85,161.86,161.84,161.85,569099994.0
2007-05-10 21:12:00,161.85,161.85,161.84,161.85,277599995.0
2007-05-10 21:13:00,161.85,161.87,161.85,161.87,159900000.0
2007-05-10 21:14:00,161.87,161.88,161.87,161.88,48800000.0
2007-05-10 21:15:00,161.88,161.88,161.87,161.87,131999996.0
2007-05-10 21:16:00,161.88,161.88,161.87,161.87,56000000.0
2007-05-10 21:17:00,161.87,161.88,161.855,161.86,839500014.0
2007-05-10 21:18:00,161.86,161.88,161.855,161.88,578799982.0
2007-05-10 21:19:00,161.87,161.89,161.87,161.87,343599998.0
2007-05-10 21:20:00,161.87,161.89,161.85,161.85,692400001.0
2007-05-10 21:21:00,161.85,161.85,161.84,161.85,1527799986.0
2007-05-10 21:22:00,161.85,161.85,161.85,161.85,113600000.0
2007-05-10 21:23:00,161.85,161.85,161.85,161.85,201600000.0
2007-05-10 21:24:00,161.85,161.86,161.835,161.85,561400002.0
2007-05-10 21:25:00,161.85,161.86,161.84,161.85,492299992.0
2007-05-10 21:26:00,161.86,161.86,161.845,161.845,97999998.0
2007-05-10 21:27:00,161.85,161.85,161.84,161.85,382200006.0
2007-05-10 21:28:00,161.85,161.85,161.85,161.85,44000000.0
2007-05-10 21:29:00,161.84,161.85,161.82,161.84,607299990.0
2007-05-10 21:30:00,161.83,161.85,161.825,161.83,607299990.0
2007-05-10 21:31:00,161.83,161.83,161.825,161.83,306699991.0
2007-05-10 21:32:00,161.83,161.84,161.82,161.82,854299980.0
2007-05-10 21:33:00,161.82,161.82,161.8,161.82,510999997.0
2007-05-10 21:34:00,161.82,161.82,161.82,161.82,939300000.0
2007-05-10 21:35:00,161.82,161.84,161.82,161.83,461600002.0
2007-05-10 21:36:00,161.83,161.84,161.81,161.81,467999998.0
2007-05-10 21:37:00,161.81,161.82,161.81,161.82,470900000.0
2007-05-10 21:38:00,161.82,161.83,161.82,161.83,152799999.0
2007-05-10 21:39:00,161.83,161.83,161.82,161.82,196800000.0
2007-05-10 21:40:00,161.82,161.82,161.81,161.82,259500000.0
2007-05-10 21:41:00,161.82,161.82,161.805,161.805,228000000.0
2007-05-10 21:42:00,161.805,161.84,161.805,161.83,570100000.0
2007-05-10 21:43:00,161.83,161.83,161.815,161.815,307399999.0
2007-05-10 21:44:00,161.83,161.85,161.82,161.82,507999997.0
2007-05-10 21:45:00,161.82,161.83,161.805,161.82,1836899989.0
2007-05-10 21:46:00,161.82,161.83,161.81,161.82,1274299985.0
2007-05-10 21:47:00,161.82,161.82,161.81,161.82,773999993.0
2007-05-10 21:48:00,161.82,161.82,161.81,161.81,83900000.0
2007-05-10 21:49:00,161.81,161.82,161.81,161.82,847700002.0
2007-05-10 21:50:00,161.82,161.82,161.81,161.81,625500014.0
2007-05-10 21:51:00,161.81,161.81,161.795,161.795,162300000.0
2007-05-10 21:52:00,161.8,161.81,161.8,161.81,226700000.0
2007-05-10 21:53:00,161.81,161.81,161.76,161.76,1054299997.0
2007-05-10 21:54:00,161.76,161.77,161.76,161.76,679099991.0
2007-05-10 21:55:00,161.76,161.77,161.76,161.77,249599998.0
2007-05-10 21:56:00,161.76,161.76,161.755,161.755,239199998.0
2007-05-10 21:57:00,161.76,161.77,161.75,161.76,542799997.0
2007-05-10 21:58:00,161.76,161.76,161.71,161.72,1392999971.0
2007-05-10 21:59:00,161.73,161.73,161.65,161.65,883599999.0
2007-05-10 22:00:00,161.66,161.66,161.64,161.66,883599999.0
2007-05-10 22:01:00,161.65,161.68,161.64,161.65,883599999.0
2007-05-10 22:02:00,161.65,161.66,161.645,161.65,883599999.0
2007-05-10 22:03:00,161.65,161.65,161.625,161.64,1331299995.0
2007-05-10 22:04:00,161.635,161.66,161.635,161.64,793599999.0
2007-05-10 22:05:00,161.64,161.64,161.58,161.61,1813600002.0
2007-05-10 22:06:00,161.6,161.61,161.59,161.61,438100001.0
2007-05-10 22:07:00,161.61,161.64,161.605,161.64,562899998.0
2007-05-10 22:08:00,161.64,161.71,161.64,161.71,2110499994.0
2007-05-10 22:09:00,161.71,161.72,161.7,161.71,1575200001.0
2007-05-10 22:10:00,161.71,161.72,161.7,161.71,1252200004.0
2007-05-10 22:11:00,161.7,161.7,161.685,161.69,716500000.0
2007-05-10 22:12:00,161.7,161.7,161.69,161.69,354299998.0
2007-05-10 22:13:00,161.69,161.69,161.67,161.67,729400000.0
2007-05-10 22:14:00,161.67,161.67,161.64,161.64,848899999.0
2007-05-10 22:15:00,161.64,161.66,161.63,161.65,685099994.0
2007-05-10 22:16:00,161.65,161.665,161.65,161.66,383999998.0
2007-05-10 22:17:00,161.66,161.68,161.655,161.66,787400009.0
2007-05-10 22:18:00,161.67,161.67,161.66,161.66,288799997.0
2007-05-10 22:19:00,161.65,161.69,161.65,161.66,664599985.0
2007-05-10 22:20:00,161.655,161.68,161.65,161.67,1013599977.0
2007-05-10 22:21:00,161.67,161.69,161.67,161.68,378399998.0
2007-05-10 22:22:00,161.68,161.71,161.675,161.705,188599998.0
2007-05-10 22:23:00,161.705,161.72,161.705,161.715,274600000.0
2007-05-10 22:24:00,161.72,161.74,161.715,161.73,356100000.0
2007-05-10 22:25:00,161.74,161.75,161.725,161.75,464099990.0
2007-05-10 22:26:00,161.75,161.76,161.74,161.755,248799998.0
2007-05-10 22:27:00,161.76,161.78,161.755,161.77,123500000.0
2007-05-10 22:28:00,161.77,161.79,161.77,161.77,291900000.0
2007-05-10 22:29:00,161.765,161.79,161.765,161.77,568199999.0
2007-05-10 22:30:00,161.765,161.77,161.755,161.76,200400002.0
2007-05-10 22:31:00,161.755,161.76,161.75,161.75,138000000.0
2007-05-10 22:32:00,161.75,161.76,161.745,161.755,188799998.0
2007-05-10 22:33:00,161.77,161.77,161.75,161.76,120699999.0
2007-05-10 22:34:00,161.76,161.76,161.74,161.74,112000000.0
2007-05-10 22:35:00,161.75,161.75,161.73,161.73,375899998.0
2007-05-10 22:36:00,161.73,161.74,161.725,161.74,312500000.0
2007-05-10 22:37:00,161.74,161.74,161.73,161.73,140000000.0
2007-05-10 22:38:00,161.73,161.74,161.72,161.73,368000000.0
2007-05-10 22:39:00,161.73,161.74,161.72,161.72,229600001.0
2007-05-10 22:40:00,161.71,161.72,161.68,161.69,1070499987.0
2007-05-10 22:41:00,161.69,161.7,161.66,161.68,1104899977.0
2007-05-10 22:42:00,161.68,161.7,161.675,161.7,416799990.0
2007-05-10 22:43:00,161.7,161.7,161.66,161.67,409399995.0
2007-05-10 22:44:00,161.67,161.68,161.66,161.67,357299992.0
2007-05-10 22:45:00,161.67,161.68,161.66,161.67,420599995.0
2007-05-10 22:46:00,161.67,161.68,161.66,161.66,370200000.0
2007-05-10 22:47:00,161.66,161.67,161.66,161.67,571199998.0
2007-05-10 22:48:00,161.67,161.67,161.655,161.67,221800004.0
2007-05-10 22:49:00,161.67,161.67,161.62,161.625,1672100016.0
2007-05-10 22:50:00,161.63,161.64,161.615,161.62,1925000002.0
2007-05-10 22:51:00,161.62,161.65,161.61,161.64,1071099992.0
2007-05-10 22:52:00,161.65,161.66,161.64,161.645,315500000.0
2007-05-10 22:53:00,161.65,161.65,161.635,161.64,1353399984.0
2007-05-10 22:54:00,161.64,161.65,161.64,161.645,347600000.0
2007-05-10 22:55:00,161.645,161.65,161.635,161.65,235400000.0
2007-05-10 22:56:00,161.65,161.67,161.65,161.66,250399999.0
2007-05-10 22:57:00,161.66,161.67,161.65,161.66,304799997.0
2007-05-10 22:58:00,161.65,161.68,161.65,161.675,139999995.0
2007-05-10 22:59:00,161.68,161.69,161.66,161.67,543199995.0
2007-05-10 23:00:00,161.66,161.67,161.65,161.66,372300003.0
2007-05-10 23:01:00,161.66,161.66,161.62,161.65,389699999.0
2007-05-10 23:02:00,161.64,161.65,161.55,161.55,809000001.0
2007-05-10 23:03:00,161.56,161.56,161.48,161.51,1386100000.0
2007-05-10 23:04:00,161.52,161.55,161.5,161.51,602699997.0
2007-05-10 23:05:00,161.5,161.57,161.49,161.54,1543700001.0
2007-05-10 23:06:00,161.55,161.56,161.52,161.53,509900003.0
2007-05-10 23:07:00,161.52,161.56,161.52,161.56,482999994.0
2007-05-10 23:08:00,161.54,161.63,161.54,161.61,797200004.0
2007-05-10 23:09:00,161.61,161.62,161.58,161.6,385499999.0
2007-05-10 23:10:00,161.59,161.6,161.55,161.56,364300000.0
2007-05-10 23:11:00,161.56,161.61,161.56,161.58,506799999.0
2007-05-10 23:12:00,161.58,161.6,161.54,161.59,631499997.0
2007-05-10 23:13:00,161.61,161.62,161.6,161.61,173000000.0
2007-05-10 23:14:00,161.61,161.62,161.6,161.61,520800000.0
2007-05-10 23:15:00,161.61,161.61,161.59,161.6,491400000.0
2007-05-10 23:16:00,161.6,161.64,161.59,161.6,516399999.0
2007-05-10 23:17:00,161.61,161.62,161.6,161.61,447999999.0
2007-05-10 23:18:00,161.6,161.61,161.57,161.59,930200001.0
2007-05-10 23:19:00,161.6,161.61,161.59,161.6,802299991.0
2007-05-10 23:20:00,161.6,161.63,161.6,161.615,642199998.0
2007-05-10 23:21:00,161.62,161.63,161.62,161.62,67899999.0
2007-05-10 23:22:00,161.63,161.64,161.61,161.635,233900003.0
2007-05-10 23:23:00,161.64,161.64,161.615,161.63,544600000.0
2007-05-10 23:24:00,161.63,161.64,161.62,161.64,428600001.0
2007-05-10 23:25:00,161.64,161.67,161.62,161.65,528599999.0
2007-05-10 23:26:00,161.65,161.67,161.65,161.67,206100000.0
2007-05-10 23:27:00,161.67,161.67,161.62,161.66,374000000.0
2007-05-10 23:28:00,161.66,161.67,161.66,161.665,336799998.0
2007-05-10 23:29:00,161.66,161.66,161.63,161.66,271000003.0
2007-05-10 23:30:00,161.655,161.71,161.63,161.71,670700000.0
2007-05-10 23:31:00,161.71,161.73,161.69,161.7,368600000.0
2007-05-10 23:32:00,161.72,161.72,161.695,161.7,208800000.0
2007-05-10 23:33:00,161.7,161.72,161.7,161.71,96800000.0
2007-05-10 23:34:00,161.71,161.71,161.68,161.7,690800002.0
2007-05-10 23:35:00,161.7,161.7,161.67,161.67,489100005.0
2007-05-10 23:36:00,161.67,161.69,161.67,161.68,684299999.0
2007-05-10 23:37:00,161.68,161.7,161.67,161.7,226900002.0
2007-05-10 23:38:00,161.7,161.7,161.69,161.69,98400000.0
2007-05-10 23:39:00,161.69,161.69,161.67,161.67,151200000.0
2007-05-10 23:40:00,161.67,161.67,161.67,161.67,13600000.0
2007-05-10 23:41:00,161.67,161.7,161.67,161.7,206000000.0
2007-05-10 23:42:00,161.7,161.7,161.67,161.68,310000003.0
2007-05-10 23:43:00,161.68,161.69,161.67,161.67,545000000.0
2007-05-10 23:44:00,161.67,161.67,161.63,161.63,1052600000.0
2007-05-10 23:45:00,161.62,161.63,161.535,161.54,1257399997.0
2007-05-10 23:46:00,161.55,161.55,161.5,161.5,674800000.0
2007-05-10 23:47:00,161.51,161.52,161.49,161.51,674800000.0
2007-05-10 23:48:00,161.51,161.51,161.48,161.5,610699999.0
2007-05-10 23:49:00,161.5,161.52,161.45,161.47,419100000.0
2007-05-10 23:50:00,161.48,161.5,161.435,161.45,2031999992.0
2007-05-10 23:51:00,161.45,161.46,161.42,161.45,1154499992.0
2007-05-10 23:52:00,161.45,161.46,161.44,161.45,676399993.0
2007-05-10 23:53:00,161.445,161.47,161.445,161.47,354099996.0
2007-05-10 23:54:00,161.47,161.47,161.45,161.45,276799989.0
2007-05-10 23:55:00,161.45,161.47,161.43,161.44,897000001.0
2007-05-10 23:56:00,161.44,161.46,161.43,161.45,1187099989.0
2007-05-10 23:57:00,161.45,161.48,161.45,161.46,296700000.0
2007-05-10 23:58:00,161.46,161.46,161.42,161.43,512300000.0
2007-05-10 23:59:00,161.43,161.43,161.41,161.42,1058000000.0
2007-05-11 00:00:00,161.41,161.43,161.37,161.385,1724099993.0
2007-05-11 00:01:00,161.38,161.43,161.38,161.41,956699990.0
2007-05-11 00:02:00,161.41,161.42,161.41,161.41,867800000.0
2007-05-11 00:03:00,161.41,161.41,161.375,161.4,1352800003.0
2007-05-11 00:04:00,161.4,161.4,161.35,161.35,1054600001.0
2007-05-11 00:05:00,161.35,161.4,161.335,161.39,1083699993.0
2007-05-11 00:06:00,161.39,161.39,161.36,161.37,502600000.0
2007-05-11 00:07:00,161.37,161.39,161.34,161.35,1477299989.0
2007-05-11 00:08:00,161.35,161.36,161.34,161.34,467199998.0
2007-05-11 00:09:00,161.34,161.34,161.32,161.32,1233799992.0
2007-05-11 00:10:00,161.32,161.32,161.3,161.31,649499997.0
2007-05-11 00:11:00,161.31,161.31,161.27,161.28,1291799991.0
2007-05-11 00:12:00,161.28,161.29,161.275,161.29,788000005.0
2007-05-11 00:13:00,161.28,161.3,161.27,161.3,979099996.0
2007-05-11 00:14:00,161.3,161.305,161.29,161.29,115300001.0
2007-05-11 00:15:00,161.29,161.315,161.29,161.3,184200000.0
2007-05-11 00:16:00,161.3,161.32,161.3,161.31,433600001.0
2007-05-11 00:17:00,161.31,161.32,161.305,161.315,430300002.0
2007-05-11 00:18:00,161.33,161.36,161.325,161.34,582299991.0
2007-05-11 00:19:00,161.34,161.35,161.33,161.34,1351699992.0
2007-05-11 00:20:00,161.35,161.38,161.35,161.37,392299996.0
2007-05-11 00:21:00,161.37,161.38,161.37,161.38,361600002.0
2007-05-11 00:22:00,161.39,161.39,161.39,161.39,6400000.0
2007-05-11 00:23:00,161.38,161.42,161.38,161.41,982599995.0
2007-05-11 00:24:00,161.42,161.47,161.41,161.47,703899988.0
2007-05-11 00:25:00,161.46,161.49,161.46,161.48,672899991.0
2007-05-11 00:26:00,161.49,161.5,161.47,161.49,714400000.0
2007-05-11 00:27:00,161.5,161.51,161.485,161.49,739899991.0
2007-05-11 00:28:00,161.485,161.5,161.48,161.5,245499997.0
2007-05-11 00:29:00,161.5,161.52,161.49,161.5,542100002.0
2007-05-11 00:30:00,161.5,161.52,161.5,161.5,478499988.0
2007-05-11 00:31:00,161.5,161.51,161.49,161.51,879199983.0
2007-05-11 00:32:00,161.51,161.51,161.51,161.51,215199996.0
2007-05-11 00:33:00,161.51,161.51,161.49,161.5,412999999.0
2007-05-11 00:34:00,161.5,161.5,161.485,161.49,643699989.0
2007-05-11 00:35:00,161.48,161.49,161.48,161.48,1250000008.0
2007-05-11 00:36:00,161.47,161.48,161.46,161.46,1250000008.0
2007-05-11 00:37:00,161.47,161.47,161.46,161.47,414399999.0
2007-05-11 00:38:00,161.47,161.48,161.47,161.48,298600000.0
2007-05-11 00:39:00,161.48,161.49,161.47,161.49,1353500016.0
2007-05-11 00:40:00,161.49,161.49,161.47,161.49,206099996.0
2007-05-11 00:41:00,161.475,161.5,161.47,161.49,450399997.0
2007-05-11 00:42:00,161.5,161.51,161.49,161.49,132399999.0
2007-05-11 00:43:00,161.48,161.51,161.48,161.51,348499996.0
2007-05-11 00:44:00,161.51,161.53,161.51,161.52,528799997.0
2007-05-11 00:45:00,161.52,161.52,161.5,161.5,206299999.0
2007-05-11 00:46:00,161.51,161.51,161.51,161.51,115799998.0
2007-05-11 00:47:00,161.53,161.53,161.5,161.53,1047100008.0
2007-05-11 00:48:00,161.53,161.53,161.53,161.53,39200000.0
2007-05-11 00:49:00,161.53,161.53,161.53,161.53,23200000.0
2007-05-11 00:50:00,161.53,161.54,161.53,161.54,235200000.0
2007-05-11 00:51:00,161.55,161.58,161.55,161.555,1703799993.0
2007-05-11 00:52:00,161.555,161.58,161.555,161.56,702499998.0
2007-05-11 00:53:00,161.57,161.58,161.56,161.58,147999999.0
2007-05-11 00:54:00,161.58,161.58,161.54,161.55,509199993.0
2007-05-11 00:55:00,161.55,161.56,161.53,161.54,497799998.0
2007-05-11 00:56:00,161.54,161.54,161.53,161.54,87400000.0
2007-05-11 00:57:00,161.53,161.57,161.52,161.57,888000003.0
2007-05-11 00:58:00,161.57,161.57,161.52,161.53,771400008.0
2007-05-11 00:59:00,161.53,161.54,161.52,161.54,717299991.0
2007-05-11 01:00:00,161.54,161.59,161.54,161.57,255999999.0
2007-05-11 01:01:00,161.57,161.57,161.56,161.57,402399997.0
2007-05-11 01:02:00,161.57,161.58,161.57,161.57,509399999.0
2007-05-11 01:03:00,161.57,161.58,161.56,161.56,457599993.0
2007-05-11 01:04:00,161.56,161.56,161.55,161.555,489300006.0
2007-05-11 01:05:00,161.56,161.57,161.555,161.56,961899992.0
2007-05-11 01:06:00,161.56,161.57,161.55,161.56,1000999998.0
2007-05-11 01:07:00,161.57,161.58,161.55,161.58,1772400000.0
2007-05-11 01:08:00,161.58,161.59,161.55,161.57,1316500001.0
2007-05-11 01:09:00,161.57,161.57,161.45,161.48,1781100007.0
2007-05-11 01:10:00,161.48,161.48,161.45,161.48,1042899998.0
2007-05-11 01:11:00,161.48,161.48,161.45,161.45,1384699985.0
2007-05-11 01:12:00,161.45,161.46,161.45,161.45,374900001.0
2007-05-11 01:13:00,161.45,161.48,161.45,161.48,565800001.0
2007-05-11 01:14:00,161.48,161.5,161.47,161.48,921100007.0
2007-05-11 01:15:00,161.49,161.49,161.48,161.48,719800014.0
2007-05-11 01:16:00,161.48,161.48,161.45,161.45,424400000.0
2007-05-11 01:17:00,161.45,161.45,161.4,161.41,1830800013.0
2007-05-11 01:18:00,161.41,161.43,161.41,161.41,632199998.0
2007-05-11 01:19:00,161.41,161.42,161.395,161.41,1020800014.0
2007-05-11 01:20:00,161.41,161.43,161.4,161.41,685300004.0
2007-05-11 01:21:00,161.41,161.41,161.4,161.4,143500001.0
2007-05-11 01:22:00,161.4,161.41,161.4,161.41,124800000.0
2007-05-11 01:23:00,161.41,161.42,161.4,161.415,615200000.0
2007-05-11 01:24:00,161.415,161.45,161.41,161.45,696000004.0
2007-05-11 01:25:00,161.45,161.46,161.44,161.44,679099995.0
2007-05-11 01:26:00,161.45,161.45,161.44,161.45,489700001.0
2007-05-11 01:27:00,161.45,161.45,161.44,161.44,159499999.0
2007-05-11 01:28:00,161.45,161.45,161.43,161.43,435199999.0
2007-05-11 01:29:00,161.43,161.44,161.42,161.43,269000000.0
2007-05-11 01:30:00,161.42,161.43,161.41,161.43,615999985.0
2007-05-11 01:31:00,161.43,161.45,161.43,161.45,589299999.0
2007-05-11 01:32:00,161.45,161.45,161.45,161.45,112400000.0
2007-05-11 01:33:00,161.45,161.45,161.42,161.43,379699994.0
2007-05-11 01:34:00,161.43,161.46,161.43,161.455,1266999995.0
2007-05-11 01:35:00,161.46,161.49,161.45,161.47,1223399987.0
2007-05-11 01:36:00,161.46,161.49,161.44,161.44,792200002.0
2007-05-11 01:37:00,161.45,161.48,161.45,161.47,716500001.0
2007-05-11 01:38:00,161.47,161.49,161.47,161.47,270799998.0
2007-05-11 01:39:00,161.47,161.47,161.45,161.46,489399999.0
2007-05-11 01:40:00,161.46,161.48,161.46,161.47,255099996.0
2007-05-11 01:41:00,161.46,161.47,161.4,161.41,904299995.0
2007-05-11 01:42:00,161.41,161.41,161.36,161.36,566600001.0
2007-05-11 01:43:00,161.37,161.38,161.36,161.38,319800006.0
2007-05-11 01:44:00,161.38,161.4,161.38,161.4,102400000.0
2007-05-11 01:45:00,161.4,161.41,161.38,161.38,367099998.0
2007-05-11 01:46:00,161.38,161.41,161.375,161.41,1320999995.0
2007-05-11 01:47:00,161.395,161.42,161.39,161.4,1380099989.0
2007-05-11 01:48:00,161.39,161.43,161.38,161.4,1460899990.0
2007-05-11 01:49:00,161.4,161.43,161.395,161.43,635099989.0
2007-05-11 01:50:00,161.43,161.47,161.42,161.47,506699991.0
2007-05-11 01:51:00,161.47,161.48,161.44,161.45,2108499989.0
2007-05-11 01:52:00,161.47,161.53,161.46,161.49,1943799985.0
2007-05-11 01:53:00,161.49,161.51,161.48,161.51,384499998.0
2007-05-11 01:54:00,161.51,161.54,161.5,161.54,602099997.0
2007-05-11 01:55:00,161.55,161.59,161.54,161.55,587800004.0
2007-05-11 01:56:00,161.56,161.56,161.52,161.55,564900006.0
2007-05-11 01:57:00,161.53,161.56,161.52,161.56,564900006.0
2007-05-11 01:58:00,161.56,161.59,161.55,161.58,564900006.0
2007-05-11 01:59:00,161.575,161.6,161.57,161.58,2062499982.0
2007-05-11 02:00:00,161.58,161.6,161.58,161.6,665300001.0
2007-05-11 02:01:00,161.6,161.62,161.6,161.61,447499999.0
2007-05-11 02:02:00,161.61,161.64,161.61,161.63,721899993.0
2007-05-11 02:03:00,161.63,161.64,161.61,161.61,502900003.0
2007-05-11 02:04:00,161.61,161.62,161.6,161.62,1028799993.0
2007-05-11 02:05:00,161.62,161.63,161.6,161.61,873599988.0
2007-05-11 02:06:00,161.6,161.6,161.54,161.57,1803900006.0
2007-05-11 02:07:00,161.56,161.56,161.53,161.55,1869599987.0
2007-05-11 02:08:00,161.54,161.55,161.52,161.54,1869599987.0
2007-05-11 02:09:00,161.54,161.54,161.51,161.52,1356699985.0
2007-05-11 02:10:00,161.51,161.53,161.49,161.49,1089899998.0
2007-05-11 02:11:00,161.49,161.49,161.47,161.49,758799999.0
2007-05-11 02:12:00,161.49,161.5,161.475,161.48,758799999.0
2007-05-11 02:13:00,161.48,161.48,161.4,161.43,1663500010.0
2007-05-11 02:14:00,161.43,161.43,161.38,161.4,2047900005.0
2007-05-11 02:15:00,161.39,161.4,161.38,161.4,2047900005.0
2007-05-11 02:16:00,161.4,161.41,161.38,161.41,2047900005.0
2007-05-11 02:17:00,161.41,161.42,161.38,161.4,1830099992.0
2007-05-11 02:18:00,161.39,161.41,161.39,161.4,860599995.0
2007-05-11 02:19:00,161.4,161.41,161.39,161.41,568199992.0
2007-05-11 02:20:00,161.42,161.44,161.41,161.43,818699996.0
2007-05-11 02:21:00,161.43,161.43,161.4,161.4,1325100017.0
2007-05-11 02:22:00,161.4,161.4,161.39,161.39,1230499995.0
2007-05-11 02:23:00,161.39,161.4,161.37,161.39,1700900003.0
2007-05-11 02:24:00,161.39,161.4,161.38,161.39,1374500003.0
2007-05-11 02:25:00,161.38,161.39,161.38,161.38,454199995.0
2007-05-11 02:26:00,161.39,161.43,161.39,161.42,382699994.0
2007-05-11 02:27:00,161.42,161.43,161.42,161.42,382699994.0
2007-05-11 02:28:00,161.42,161.43,161.39,161.39,1258299980.0
2007-05-11 02:29:00,161.38,161.4,161.38,161.4,1683999994.0
2007-05-11 02:30:00,161.41,161.44,161.4,161.43,1683999994.0
2007-05-11 02:31:00,161.43,161.44,161.41,161.42,1077899989.0
2007-05-11 02:32:00,161.42,161.44,161.41,161.44,1103000000.0
2007-05-11 02:33:00,161.44,161.44,161.43,161.44,715399997.0
2007-05-11 02:34:00,161.43,161.47,161.43,161.45,995400006.0
2007-05-11 02:35:00,161.44,161.44,161.38,161.39,1080199997.0
2007-05-11 02:36:00,161.385,161.39,161.37,161.38,1080199997.0
2007-05-11 02:37:00,161.38,161.39,161.37,161.38,1446899998.0
2007-05-11 02:38:00,161.36,161.36,161.32,161.33,1188299990.0
2007-05-11 02:39:00,161.34,161.39,161.34,161.38,1188299990.0
2007-05-11 02:40:00,161.38,161.4,161.37,161.39,1930599983.0
2007-05-11 02:41:00,161.39,161.4,161.37,161.39,275699997.0
2007-05-11 02:42:00,161.39,161.41,161.38,161.4,636099998.0
2007-05-11 02:43:00,161.4,161.42,161.39,161.41,580599998.0
2007-05-11 02:44:00,161.41,161.41,161.37,161.38,742999993.0
2007-05-11 02:45:00,161.38,161.39,161.37,161.38,844099982.0
2007-05-11 02:46:00,161.38,161.4,161.38,161.4,437799989.0
2007-05-11 02:47:00,161.39,161.4,161.38,161.39,762599989.0
2007-05-11 02:48:00,161.39,161.39,161.37,161.375,586099988.0
2007-05-11 02:49:00,161.375,161.4,161.375,161.4,216300000.0
2007-05-11 02:50:00,161.39,161.43,161.39,161.42,1108499992.0
2007-05-11 02:51:00,161.41,161.42,161.4,161.41,538900003.0
2007-05-11 02:52:00,161.41,161.42,161.38,161.39,896099997.0
2007-05-11 02:53:00,161.385,161.44,161.385,161.44,313000003.0
2007-05-11 02:54:00,161.44,161.47,161.43,161.47,602399995.0
2007-05-11 02:55:00,161.47,161.47,161.44,161.46,1541099991.0
2007-05-11 02:56:00,161.46,161.48,161.46,161.47,1256799990.0
2007-05-11 02:57:00,161.47,161.47,161.44,161.44,1721700003.0
2007-05-11 02:58:00,161.45,161.46,161.44,161.44,895799991.0
2007-05-11 02:59:00,161.45,161.45,161.44,161.45,414100000.0
2007-05-11 03:00:00,161.45,161.45,161.44,161.45,144600001.0
2007-05-11 03:01:00,161.44,161.44,161.41,161.44,534800000.0
2007-05-11 03:02:00,161.43,161.46,161.43,161.45,350199998.0
2007-05-11 03:03:00,161.45,161.45,161.44,161.45,269100000.0
2007-05-11 03:04:00,161.45,161.45,161.44,161.45,83200000.0
2007-05-11 03:05:00,161.45,161.45,161.42,161.43,266600003.0
2007-05-11 03:06:00,161.43,161.43,161.4,161.41,824500003.0
2007-05-11 03:07:00,161.41,161.42,161.4,161.42,133800000.0
2007-05-11 03:08:00,161.41,161.44,161.41,161.435,807599998.0
2007-05-11 03:09:00,161.43,161.45,161.425,161.43,278799993.0
2007-05-11 03:10:00,161.44,161.44,161.43,161.44,44000000.0
2007-05-11 03:11:00,161.44,161.44,161.43,161.43,340200004.0
2007-05-11 03:12:00,161.43,161.45,161.425,161.44,562900008.0
2007-05-11 03:13:00,161.45,161.46,161.44,161.44,133000001.0
2007-05-11 03:14:00,161.45,161.48,161.435,161.48,794300001.0
2007-05-11 03:15:00,161.47,161.51,161.465,161.5,748700003.0
2007-05-11 03:16:00,161.51,161.51,161.49,161.49,368300011.0
2007-05-11 03:17:00,161.49,161.5,161.49,161.5,107100001.0
2007-05-11 03:18:00,161.5,161.5,161.46,161.49,695899989.0
2007-05-11 03:19:00,161.49,161.49,161.46,161.47,1461800000.0
2007-05-11 03:20:00,161.47,161.49,161.46,161.47,1309900007.0
2007-05-11 03:21:00,161.47,161.5,161.47,161.48,623899996.0
2007-05-11 03:22:00,161.48,161.51,161.47,161.51,1058299998.0
2007-05-11 03:23:00,161.51,161.52,161.495,161.52,951999982.0
2007-05-11 03:24:00,161.52,161.52,161.5,161.51,775899986.0
2007-05-11 03:25:00,161.51,161.51,161.44,161.46,1546299994.0
2007-05-11 03:26:00,161.48,161.48,161.44,161.47,1644599984.0
2007-05-11 03:27:00,161.465,161.47,161.46,161.46,622300002.0
2007-05-11 03:28:00,161.465,161.47,161.46,161.46,1204600006.0
2007-05-11 03:29:00,161.46,161.47,161.45,161.47,972600000.0
2007-05-11 03:30:00,161.47,161.47,161.46,161.47,537199996.0
2007-05-11 03:31:00,161.47,161.48,161.44,161.44,1935699998.0
2007-05-11 03:32:00,161.44,161.455,161.43,161.44,1339800005.0
2007-05-11 03:33:00,161.45,161.45,161.43,161.43,2054799975.0
2007-05-11 03:34:00,161.44,161.44,161.42,161.43,2054799975.0
2007-05-11 03:35:00,161.43,161.44,161.41,161.44,1152499984.0
2007-05-11 03:36:00,161.44,161.47,161.44,161.465,1048399988.0
2007-05-11 03:37:00,161.45,161.49,161.45,161.49,1817399989.0
2007-05-11 03:38:00,161.48,161.5,161.48,161.49,1521099980.0
2007-05-11 03:39:00,161.49,161.5,161.49,161.49,401199998.0
2007-05-11 03:40:00,161.49,161.49,161.47,161.475,1083799989.0
2007-05-11 03:41:00,161.48,161.49,161.47,161.49,1235100001.0
2007-05-11 03:42:00,161.485,161.51,161.46,161.5,1698299996.0
2007-05-11 03:43:00,161.5,161.51,161.5,161.51,336800000.0
2007-05-11 03:44:00,161.51,161.51,161.48,161.51,798199994.0
2007-05-11 03:45:00,161.51,161.53,161.51,161.52,761500004.0
2007-05-11 03:46:00,161.52,161.54,161.51,161.54,701599992.0
2007-05-11 03:47:00,161.54,161.55,161.53,161.53,415600002.0
2007-05-11 03:48:00,161.54,161.54,161.52,161.54,205399997.0
2007-05-11 03:49:00,161.54,161.55,161.53,161.55,253400000.0
2007-05-11 03:50:00,161.55,161.56,161.54,161.55,236600001.0
2007-05-11 03:51:00,161.55,161.58,161.55,161.57,315199998.0
2007-05-11 03:52:00,161.57,161.59,161.56,161.59,583299997.0
2007-05-11 03:53:00,161.58,161.63,161.58,161.63,723299999.0
2007-05-11 03:54:00,161.63,161.64,161.62,161.63,141300000.0
2007-05-11 03:55:00,161.63,161.63,161.62,161.62,140300000.0
2007-05-11 03:56:00,161.62,161.64,161.61,161.63,420200002.0
2007-05-11 03:57:00,161.63,161.63,161.62,161.62,143000003.0
2007-05-11 03:58:00,161.62,161.63,161.61,161.63,162499998.0
2007-05-11 03:59:00,161.63,161.63,161.62,161.63,192500002.0
2007-05-11 04:00:00,161.63,161.66,161.63,161.66,261199997.0
2007-05-11 04:01:00,161.66,161.67,161.64,161.67,865800003.0
2007-05-11 04:02:00,161.67,161.69,161.66,161.69,1124299996.0
2007-05-11 04:03:00,161.69,161.71,161.68,161.71,357200003.0
2007-05-11 04:04:00,161.71,161.71,161.69,161.71,311800001.0
2007-05-11 04:05:00,161.71,161.73,161.7,161.71,1546999993.0
2007-05-11 04:06:00,161.71,161.74,161.705,161.74,1159699987.0
2007-05-11 04:07:00,161.73,161.75,161.715,161.72,940800000.0
2007-05-11 04:08:00,161.71,161.71,161.69,161.69,1545399994.0
2007-05-11 04:09:00,161.7,161.72,161.69,161.69,918299999.0
2007-05-11 04:10:00,161.69,161.72,161.68,161.69,1388799975.0
2007-05-11 04:11:00,161.69,161.7,161.66,161.68,1790999996.0
2007-05-11 04:12:00,161.68,161.69,161.66,161.66,1340500013.0
2007-05-11 04:13:00,161.66,161.66,161.64,161.66,557500011.0
2007-05-11 04:14:00,161.66,161.66,161.63,161.66,959999995.0
2007-05-11 04:15:00,161.66,161.67,161.65,161.66,222199998.0
2007-05-11 04:16:00,161.67,161.7,161.67,161.7,299899998.0
2007-05-11 04:17:00,161.7,161.7,161.67,161.69,415400002.0
2007-05-11 04:18:00,161.69,161.7,161.66,161.68,471399994.0
2007-05-11 04:19:00,161.68,161.68,161.66,161.68,255200000.0
2007-05-11 04:20:00,161.68,161.69,161.66,161.68,476799998.0
2007-05-11 04:21:00,161.69,161.69,161.66,161.69,980899988.0
2007-05-11 04:22:00,161.69,161.7,161.68,161.69,509099996.0
2007-05-11 04:23:00,161.69,161.71,161.68,161.7,313500000.0
2007-05-11 04:24:00,161.7,161.7,161.67,161.67,201500002.0
2007-05-11 04:25:00,161.68,161.68,161.65,161.65,708000009.0
2007-05-11 04:26:00,161.66,161.67,161.64,161.66,407400003.0
2007-05-11 04:27:00,161.66,161.68,161.65,161.67,367600000.0
2007-05-11 04:28:00,161.67,161.69,161.66,161.69,439099991.0
2007-05-11 04:29:00,161.69,161.71,161.68,161.7,645900008.0
2007-05-11 04:30:00,161.7,161.72,161.7,161.71,162399999.0
2007-05-11 04:31:00,161.71,161.71,161.69,161.69,260000001.0
2007-05-11 04:32:00,161.69,161.7,161.68,161.7,212800000.0
2007-05-11 04:33:00,161.7,161.71,161.69,161.7,120900000.0
2007-05-11 04:34:00,161.7,161.71,161.7,161.7,99200000.0
2007-05-11 04:35:00,161.7,161.71,161.69,161.7,132699999.0
2007-05-11 04:36:00,161.69,161.7,161.68,161.69,541899994.0
2007-05-11 04:37:00,161.69,161.69,161.68,161.68,291800000.0
2007-05-11 04:38:00,161.68,161.69,161.65,161.655,1669899991.0
2007-05-11 04:39:00,161.655,161.66,161.64,161.64,707999997.0
2007-05-11 04:40:00,161.64,161.67,161.64,161.66,312099996.0
2007-05-11 04:41:00,161.67,161.67,161.65,161.65,158400000.0
2007-05-11 04:42:00,161.65,161.65,161.64,161.65,103000000.0
2007-05-11 04:43:00,161.64,161.65,161.64,161.64,173900000.0
2007-05-11 04:44:00,161.65,161.65,161.62,161.64,310999993.0
2007-05-11 04:45:00,161.64,161.64,161.63,161.64,119800001.0
2007-05-11 04:46:00,161.64,161.65,161.64,161.64,120000000.0
2007-05-11 04:47:00,161.65,161.65,161.65,161.65,28000000.0
2007-05-11 04:48:00,161.65,161.65,161.65,161.65,50400000.0
2007-05-11 04:49:00,161.65,161.66,161.64,161.64,301099998.0
2007-05-11 04:50:00,161.64,161.66,161.64,161.66,462800004.0
2007-05-11 04:51:00,161.66,161.68,161.65,161.68,912300005.0
2007-05-11 04:52:00,161.67,161.68,161.67,161.68,12800000.0
2007-05-11 04:53:00,161.68,161.68,161.67,161.67,56000000.0
2007-05-11 04:54:00,161.68,161.68,161.67,161.67,57600000.0
2007-05-11 04:55:00,161.67,161.68,161.67,161.68,64800000.0
2007-05-11 04:56:00,161.68,161.68,161.66,161.66,106400000.0
2007-05-11 04:57:00,161.66,161.66,161.65,161.65,124000000.0
2007-05-11 04:58:00,161.65,161.65,161.62,161.64,753900000.0
2007-05-11 04:59:00,161.63,161.65,161.63,161.64,308100002.0
2007-05-11 05:00:00,161.64,161.66,161.625,161.65,712800001.0
2007-05-11 05:01:00,161.65,161.65,161.63,161.64,554600015.0
2007-05-11 05:02:00,161.64,161.65,161.64,161.65,88500002.0
2007-05-11 05:03:00,161.65,161.67,161.645,161.645,1061700000.0
2007-05-11 05:04:00,161.65,161.67,161.64,161.66,704300001.0
2007-05-11 05:05:00,161.66,161.68,161.65,161.67,875200002.0
2007-05-11 05:06:00,161.66,161.67,161.66,161.66,351800000.0
2007-05-11 05:07:00,161.67,161.67,161.65,161.66,487599996.0
2007-05-11 05:08:00,161.66,161.66,161.65,161.65,307400009.0
2007-05-11 05:09:00,161.66,161.66,161.64,161.64,603500005.0
2007-05-11 05:10:00,161.65,161.65,161.63,161.63,689700001.0
2007-05-11 05:11:00,161.64,161.64,161.6,161.6,909300001.0
2007-05-11 05:12:00,161.6,161.63,161.6,161.61,925699971.0
2007-05-11 05:13:00,161.62,161.62,161.61,161.62,925699971.0
2007-05-11 05:14:00,161.62,161.62,161.595,161.61,739899994.0
2007-05-11 05:15:00,161.62,161.62,161.59,161.62,323799996.0
2007-05-11 05:16:00,161.61,161.62,161.61,161.62,160999994.0
2007-05-11 05:17:00,161.62,161.65,161.62,161.64,890699989.0
2007-05-11 05:18:00,161.64,161.64,161.62,161.64,319599995.0
2007-05-11 05:19:00,161.64,161.65,161.62,161.64,967000001.0
2007-05-11 05:20:00,161.64,161.65,161.63,161.65,802799991.0
2007-05-11 05:21:00,161.65,161.65,161.64,161.64,185199993.0
2007-05-11 05:22:00,161.64,161.64,161.64,161.64,282999990.0
2007-05-11 05:23:00,161.64,161.68,161.64,161.68,668599996.0
2007-05-11 05:24:00,161.68,161.69,161.66,161.66,1922999997.0
2007-05-11 05:25:00,161.67,161.74,161.66,161.71,1078599987.0
2007-05-11 05:26:00,161.72,161.72,161.68,161.69,1078599987.0
2007-05-11 05:27:00,161.69,161.71,161.66,161.66,399599996.0
2007-05-11 05:28:00,161.66,161.68,161.66,161.68,80000000.0
2007-05-11 05:29:00,161.68,161.68,161.66,161.67,414200003.0
2007-05-11 05:30:00,161.67,161.67,161.65,161.66,271000004.0
2007-05-11 05:31:00,161.67,161.67,161.66,161.67,43600000.0
2007-05-11 05:32:00,161.66,161.66,161.64,161.64,881699994.0
2007-05-11 05:33:00,161.64,161.65,161.64,161.64,335000000.0
2007-05-11 05:34:00,161.65,161.65,161.64,161.65,94800000.0
2007-05-11 05:35:00,161.65,161.66,161.65,161.66,74399999.0
2007-05-11 05:36:00,161.66,161.67,161.65,161.66,256999998.0
2007-05-11 05:37:00,161.66,161.67,161.66,161.66,544499991.0
2007-05-11 05:38:00,161.66,161.66,161.65,161.66,319499989.0
2007-05-11 05:39:00,161.65,161.66,161.65,161.66,168799994.0
2007-05-11 05:40:00,161.66,161.66,161.65,161.65,284499994.0
2007-05-11 05:41:00,161.65,161.65,161.62,161.64,947999980.0
2007-05-11 05:42:00,161.64,161.64,161.62,161.62,824099993.0
2007-05-11 05:43:00,161.62,161.62,161.59,161.59,470500000.0
2007-05-11 05:44:00,161.6,161.63,161.58,161.58,988300010.0
2007-05-11 05:45:00,161.59,161.61,161.585,161.59,412899994.0
2007-05-11 05:46:00,161.59,161.61,161.585,161.61,204399999.0
2007-05-11 05:47:00,161.61,161.61,161.61,161.61,60800000.0
2007-05-11 05:48:00,161.61,161.62,161.61,161.62,88800000.0
2007-05-11 05:49:00,161.6,161.62,161.59,161.6,435800000.0
2007-05-11 05:50:00,161.6,161.61,161.585,161.61,370400003.0
2007-05-11 05:51:00,161.61,161.61,161.58,161.59,579099998.0
2007-05-11 05:52:00,161.58,161.58,161.56,161.57,946999981.0
2007-05-11 05:53:00,161.57,161.58,161.55,161.57,1167000004.0
2007-05-11 05:54:00,161.58,161.58,161.57,161.58,620100003.0
2007-05-11 05:55:00,161.58,161.59,161.57,161.58,1367600011.0
2007-05-11 05:56:00,161.59,161.59,161.57,161.57,513399997.0
2007-05-11 05:57:00,161.57,161.59,161.56,161.57,1189499994.0
2007-05-11 05:58:00,161.58,161.59,161.56,161.58,565799999.0
2007-05-11 05:59:00,161.59,161.6,161.57,161.57,565799999.0
2007-05-11 06:00:00,161.57,161.59,161.57,161.58,364599993.0
2007-05-11 06:01:00,161.59,161.59,161.56,161.58,604500001.0
2007-05-11 06:02:00,161.58,161.59,161.58,161.58,158700005.0
2007-05-11 06:03:00,161.58,161.62,161.58,161.595,994099996.0
2007-05-11 06:04:00,161.6,161.63,161.595,161.63,761100006.0
2007-05-11 06:05:00,161.62,161.63,161.61,161.61,807099991.0
2007-05-11 06:06:00,161.61,161.62,161.6,161.62,180000003.0
2007-05-11 06:07:00,161.61,161.66,161.6,161.65,1453800010.0
2007-05-11 06:08:00,161.65,161.69,161.64,161.69,738300002.0
2007-05-11 06:09:00,161.69,161.71,161.67,161.68,1160299989.0
2007-05-11 06:10:00,161.68,161.68,161.66,161.66,1160299989.0
2007-05-11 06:11:00,161.66,161.69,161.66,161.67,1185599997.0
2007-05-11 06:12:00,161.67,161.67,161.67,161.67,308999999.0
2007-05-11 06:13:00,161.67,161.68,161.66,161.68,925300000.0
2007-05-11 06:14:00,161.67,161.7,161.67,161.7,1498199993.0
2007-05-11 06:15:00,161.7,161.7,161.69,161.69,529199988.0
2007-05-11 06:16:00,161.69,161.7,161.67,161.69,1009499980.0
2007-05-11 06:17:00,161.69,161.71,161.68,161.68,1722300001.0
2007-05-11 06:18:00,161.68,161.69,161.65,161.66,1241300010.0
2007-05-11 06:19:00,161.655,161.655,161.62,161.63,1241300010.0
2007-05-11 06:20:00,161.63,161.65,161.63,161.65,415400004.0
2007-05-11 06:21:00,161.65,161.65,161.64,161.65,420500005.0
2007-05-11 06:22:00,161.64,161.64,161.64,161.64,437099994.0
2007-05-11 06:23:00,161.64,161.66,161.64,161.65,962400001.0
2007-05-11 06:24:00,161.65,161.65,161.64,161.64,614500008.0
2007-05-11 06:25:00,161.64,161.65,161.64,161.64,701700002.0
2007-05-11 06:26:00,161.64,161.64,161.6,161.6,1126999996.0
2007-05-11 06:27:00,161.6,161.63,161.59,161.61,1623300013.0
2007-05-11 06:28:00,161.61,161.61,161.59,161.59,252600001.0
2007-05-11 06:29:00,161.59,161.6,161.58,161.59,452199998.0
2007-05-11 06:30:00,161.59,161.62,161.59,161.6,778900011.0
2007-05-11 06:31:00,161.6,161.61,161.6,161.6,590299996.0
2007-05-11 06:32:00,161.6,161.635,161.6,161.63,686200011.0
2007-05-11 06:33:00,161.63,161.63,161.61,161.61,844900003.0
2007-05-11 06:34:00,161.61,161.63,161.6,161.63,1542500019.0
2007-05-11 06:35:00,161.63,161.63,161.61,161.62,1523300001.0
2007-05-11 06:36:00,161.62,161.62,161.6,161.61,398299999.0
2007-05-11 06:37:00,161.61,161.61,161.605,161.605,308000001.0
2007-05-11 06:38:00,161.61,161.64,161.61,161.63,672299993.0
2007-05-11 06:39:00,161.63,161.64,161.62,161.63,481799994.0
2007-05-11 06:40:00,161.63,161.63,161.59,161.595,1466099999.0
2007-05-11 06:41:00,161.595,161.61,161.595,161.61,784000000.0
2007-05-11 06:42:00,161.61,161.61,161.61,161.61,32800000.0
2007-05-11 06:43:00,161.61,161.61,161.61,161.61,50400000.0
2007-05-11 06:44:00,161.61,161.61,161.6,161.6,258800006.0
2007-05-11 06:45:00,161.61,161.61,161.61,161.61,36800000.0
2007-05-11 06:46:00,161.61,161.61,161.61,161.61,45700000.0
2007-05-11 06:47:00,161.61,161.64,161.6,161.63,1419000000.0
2007-05-11 06:48:00,161.63,161.63,161.61,161.62,861900005.0
2007-05-11 06:49:00,161.62,161.62,161.6,161.61,499600008.0
2007-05-11 06:50:00,161.61,161.62,161.6,161.61,657700008.0
2007-05-11 06:51:00,161.61,161.63,161.61,161.62,1493500017.0
2007-05-11 06:52:00,161.62,161.63,161.605,161.61,1515600011.0
2007-05-11 06:53:00,161.6,161.63,161.6,161.63,258999997.0
2007-05-11 06:54:00,161.64,161.66,161.62,161.63,1481699993.0
2007-05-11 06:55:00,161.61,161.65,161.61,161.65,1481699993.0
2007-05-11 06:56:00,161.64,161.67,161.62,161.62,1641400011.0
2007-05-11 06:57:00,161.625,161.66,161.625,161.64,697999996.0
2007-05-11 06:58:00,161.64,161.64,161.63,161.64,1087400003.0
2007-05-11 06:59:00,161.64,161.64,161.63,161.64,994700001.0
2007-05-11 07:00:00,161.64,161.695,161.64,161.66,1472699995.0
2007-05-11 07:01:00,161.66,161.66,161.62,161.66,1350899997.0
2007-05-11 07:02:00,161.66,161.66,161.64,161.65,185800000.0
2007-05-11 07:03:00,161.65,161.66,161.645,161.645,574400004.0
2007-05-11 07:04:00,161.65,161.67,161.64,161.67,744599992.0
2007-05-11 07:05:00,161.67,161.67,161.65,161.67,653399990.0
2007-05-11 07:06:00,161.67,161.68,161.66,161.66,472800001.0
2007-05-11 07:07:00,161.66,161.66,161.65,161.655,1296999977.0
2007-05-11 07:08:00,161.66,161.67,161.62,161.64,1660499992.0
2007-05-11 07:09:00,161.63,161.65,161.62,161.64,1627099987.0
2007-05-11 07:10:00,161.64,161.64,161.63,161.63,528299987.0
2007-05-11 07:11:00,161.63,161.63,161.62,161.625,397899986.0
2007-05-11 07:12:00,161.63,161.64,161.63,161.64,1054399973.0
2007-05-11 07:13:00,161.64,161.64,161.64,161.64,294599991.0
2007-05-11 07:14:00,161.64,161.65,161.64,161.65,636399981.0
2007-05-11 07:15:00,161.65,161.65,161.64,161.65,974700008.0
2007-05-11 07:16:00,161.65,161.65,161.62,161.63,1732999974.0
2007-05-11 07:17:00,161.62,161.63,161.61,161.62,509600001.0
2007-05-11 07:18:00,161.62,161.62,161.61,161.62,509600001.0
2007-05-11 07:19:00,161.62,161.64,161.62,161.63,1071099985.0
2007-05-11 07:20:00,161.63,161.65,161.62,161.65,1850399975.0
2007-05-11 07:21:00,161.65,161.65,161.64,161.64,667499984.0
2007-05-11 07:22:00,161.64,161.64,161.63,161.63,646099993.0
2007-05-11 07:23:00,161.64,161.64,161.615,161.615,395900005.0
2007-05-11 07:24:00,161.62,161.62,161.59,161.6,1612500015.0
2007-05-11 07:25:00,161.62,161.62,161.59,161.6,1335699993.0
2007-05-11 07:26:00,161.6,161.62,161.58,161.59,1088199987.0
2007-05-11 07:27:00,161.58,161.59,161.55,161.58,1088199987.0
2007-05-11 07:28:00,161.57,161.59,161.57,161.58,1088199987.0
2007-05-11 07:29:00,161.585,161.61,161.58,161.61,1815799985.0
2007-05-11 07:30:00,161.61,161.62,161.61,161.62,118799996.0
2007-05-11 07:31:00,161.61,161.63,161.6,161.61,2072299965.0
2007-05-11 07:32:00,161.61,161.64,161.61,161.62,1154999998.0
2007-05-11 07:33:00,161.62,161.64,161.61,161.64,1173299981.0
2007-05-11 07:34:00,161.64,161.64,161.61,161.63,823599996.0
2007-05-11 07:35:00,161.63,161.63,161.59,161.61,1425999972.0
2007-05-11 07:36:00,161.6,161.61,161.56,161.57,1652699968.0
2007-05-11 07:37:00,161.56,161.58,161.56,161.57,1652699968.0
2007-05-11 07:38:00,161.57,161.57,161.56,161.56,1652699968.0
2007-05-11 07:39:00,161.56,161.56,161.56,161.56,319999990.0
2007-05-11 07:40:00,161.56,161.56,161.55,161.55,143499999.0
2007-05-11 07:41:00,161.56,161.6,161.54,161.575,1945599995.0
2007-05-11 07:42:00,161.58,161.59,161.56,161.57,2016199995.0
2007-05-11 07:43:00,161.56,161.57,161.56,161.57,591000005.0
2007-05-11 07:44:00,161.57,161.57,161.56,161.57,206200000.0
2007-05-11 07:45:00,161.56,161.575,161.55,161.57,1016299978.0
2007-05-11 07:46:00,161.58,161.58,161.56,161.57,1404900001.0
2007-05-11 07:47:00,161.57,161.57,161.56,161.56,1404900001.0
2007-05-11 07:48:00,161.56,161.57,161.55,161.57,1687599978.0
2007-05-11 07:49:00,161.56,161.58,161.555,161.575,1545699978.0
2007-05-11 07:50:00,161.58,161.62,161.56,161.62,2082100002.0
2007-05-11 07:51:00,161.61,161.63,161.6,161.6,1294399995.0
2007-05-11 07:52:00,161.6,161.63,161.6,161.62,875500000.0
2007-05-11 07:53:00,161.615,161.63,161.61,161.63,764200002.0
2007-05-11 07:54:00,161.63,161.63,161.58,161.59,1606200011.0
2007-05-11 07:55:00,161.61,161.61,161.58,161.59,2120499997.0
2007-05-11 07:56:00,161.6,161.61,161.57,161.595,2120499997.0
2007-05-11 07:57:00,161.59,161.6,161.57,161.59,1446100003.0
2007-05-11 07:58:00,161.57,161.59,161.55,161.55,1446100003.0
2007-05-11 07:59:00,161.53,161.58,161.52,161.56,1446100003.0
2007-05-11 08:00:00,161.57,161.59,161.55,161.56,1446100003.0
2007-05-11 08:01:00,161.57,161.57,161.55,161.55,1446100003.0
2007-05-11 08:02:00,161.55,161.56,161.55,161.56,2005099971.0
2007-05-11 08:03:00,161.57,161.6,161.56,161.57,2005099971.0
2007-05-11 08:04:00,161.58,161.6,161.56,161.58,1787900003.0
2007-05-11 08:05:00,161.575,161.62,161.575,161.61,1787900003.0
2007-05-11 08:06:00,161.61,161.62,161.6,161.62,707800001.0
2007-05-11 08:07:00,161.62,161.65,161.62,161.65,836799998.0
2007-05-11 08:08:00,161.65,161.68,161.65,161.67,1080700007.0
2007-05-11 08:09:00,161.67,161.69,161.66,161.68,831899995.0
2007-05-11 08:10:00,161.68,161.69,161.67,161.68,1041700012.0
2007-05-11 08:11:00,161.68,161.68,161.62,161.635,2140900017.0
2007-05-11 08:12:00,161.64,161.66,161.63,161.63,1616799977.0
2007-05-11 08:13:00,161.63,161.65,161.63,161.64,882599992.0
2007-05-11 08:14:00,161.65,161.68,161.63,161.67,882599992.0
2007-05-11 08:15:00,161.66,161.68,161.65,161.65,882599992.0
2007-05-11 08:16:00,161.655,161.67,161.65,161.67,882599992.0
2007-05-11 08:17:00,161.67,161.67,161.65,161.65,369399997.0
2007-05-11 08:18:00,161.65,161.66,161.63,161.63,776600004.0
2007-05-11 08:19:00,161.63,161.66,161.625,161.66,2130399980.0
2007-05-11 08:20:00,161.66,161.67,161.64,161.67,1333899993.0
2007-05-11 08:21:00,161.66,161.67,161.65,161.66,1179799984.0
2007-05-11 08:22:00,161.66,161.67,161.65,161.66,1237999989.0
2007-05-11 08:23:00,161.66,161.67,161.65,161.66,680399998.0
2007-05-11 08:24:00,161.66,161.69,161.65,161.67,1501700002.0
2007-05-11 08:25:00,161.67,161.67,161.65,161.66,696600001.0
2007-05-11 08:26:00,161.66,161.67,161.66,161.66,383800000.0
2007-05-11 08:27:00,161.66,161.67,161.64,161.64,1728399981.0
2007-05-11 08:28:00,161.66,161.66,161.63,161.63,1782899997.0
2007-05-11 08:29:00,161.63,161.64,161.62,161.63,1782899997.0
2007-05-11 08:30:00,161.62,161.65,161.61,161.61,854500006.0
2007-05-11 08:31:00,161.61,161.61,161.6,161.6,854500006.0
2007-05-11 08:32:00,161.6,161.62,161.6,161.62,1628700003.0
2007-05-11 08:33:00,161.61,161.63,161.61,161.63,703900000.0
2007-05-11 08:34:00,161.63,161.66,161.62,161.66,1658299997.0
2007-05-11 08:35:00,161.65,161.68,161.65,161.67,1658299997.0
2007-05-11 08:36:00,161.67,161.67,161.66,161.67,1658299997.0
2007-05-11 08:37:00,161.67,161.67,161.66,161.665,620399996.0
2007-05-11 08:38:00,161.66,161.67,161.62,161.62,1637199992.0
2007-05-11 08:39:00,161.61,161.62,161.56,161.57,1637199992.0
2007-05-11 08:40:00,161.58,161.58,161.55,161.55,1637199992.0
2007-05-11 08:41:00,161.55,161.57,161.535,161.57,1637199992.0
2007-05-11 08:42:00,161.56,161.58,161.555,161.565,2060600013.0
2007-05-11 08:43:00,161.56,161.56,161.54,161.56,1184400002.0
2007-05-11 08:44:00,161.55,161.57,161.55,161.55,1184400002.0
2007-05-11 08:45:00,161.57,161.57,161.51,161.53,1184400002.0
2007-05-11 08:46:00,161.52,161.53,161.49,161.5,1184400002.0
2007-05-11 08:47:00,161.51,161.55,161.5,161.55,1184400002.0
2007-05-11 08:48:00,161.53,161.57,161.525,161.55,1184400002.0
2007-05-11 08:49:00,161.55,161.55,161.52,161.52,1449499994.0
2007-05-11 08:50:00,161.52,161.53,161.5,161.51,627200012.0
2007-05-11 08:51:00,161.51,161.52,161.49,161.49,1346900015.0
2007-05-11 08:52:00,161.485,161.52,161.485,161.51,1500499997.0
2007-05-11 08:53:00,161.52,161.52,161.505,161.52,670500003.0
2007-05-11 08:54:00,161.52,161.57,161.51,161.56,957900002.0
2007-05-11 08:55:00,161.56,161.58,161.56,161.58,566800001.0
2007-05-11 08:56:00,161.57,161.6,161.57,161.6,1160999998.0
2007-05-11 08:57:00,161.6,161.61,161.58,161.6,1153400014.0
2007-05-11 08:58:00,161.59,161.62,161.59,161.62,1183500001.0
2007-05-11 08:59:00,161.62,161.66,161.61,161.66,558700016.0
2007-05-11 09:00:00,161.67,161.69,161.67,161.68,558700016.0
2007-05-11 09:01:00,161.68,161.68,161.65,161.66,558700016.0
2007-05-11 09:02:00,161.65,161.65,161.64,161.64,683300001.0
2007-05-11 09:03:00,161.64,161.65,161.64,161.65,683300001.0
2007-05-11 09:04:00,161.64,161.64,161.64,161.64,639100003.0
2007-05-11 09:05:00,161.63,161.64,161.63,161.64,1227900001.0
2007-05-11 09:06:00,161.62,161.63,161.56,161.58,1227900001.0
2007-05-11 09:07:00,161.59,161.61,161.58,161.6,1227900001.0
2007-05-11 09:08:00,161.58,161.63,161.58,161.61,1227900001.0
2007-05-11 09:09:00,161.62,161.64,161.61,161.64,1227900001.0
2007-05-11 09:10:00,161.63,161.63,161.6,161.6,1678800011.0
2007-05-11 09:11:00,161.595,161.6,161.58,161.58,1678800011.0
2007-05-11 09:12:00,161.59,161.59,161.54,161.55,1990800000.0
2007-05-11 09:13:00,161.545,161.59,161.54,161.56,1990800000.0
2007-05-11 09:14:00,161.56,161.57,161.56,161.56,504700001.0
2007-05-11 09:15:00,161.56,161.6,161.56,161.6,1165999991.0
2007-05-11 09:16:00,161.59,161.63,161.58,161.59,1464900011.0
2007-05-11 09:17:00,161.6,161.6,161.55,161.57,1464900011.0
2007-05-11 09:18:00,161.57,161.6,161.57,161.59,1464900011.0
2007-05-11 09:19:00,161.59,161.62,161.59,161.6,851500014.0
2007-05-11 09:20:00,161.6,161.6,161.56,161.56,791900001.0
2007-05-11 09:21:00,161.57,161.57,161.54,161.55,1081000001.0
2007-05-11 09:22:00,161.54,161.56,161.54,161.545,1552900006.0
2007-05-11 09:23:00,161.55,161.55,161.54,161.55,682700004.0
2007-05-11 09:24:00,161.55,161.55,161.495,161.495,1680200009.0
2007-05-11 09:25:00,161.51,161.51,161.5,161.5,1638299989.0
2007-05-11 09:26:00,161.49,161.5,161.48,161.48,1638299989.0
2007-05-11 09:27:00,161.47,161.48,161.44,161.47,1638299989.0
2007-05-11 09:28:00,161.45,161.46,161.44,161.45,1638299989.0
2007-05-11 09:29:00,161.44,161.45,161.41,161.44,1638299989.0
2007-05-11 09:30:00,161.425,161.435,161.415,161.43,1638299989.0
2007-05-11 09:31:00,161.43,161.44,161.39,161.39,1400099993.0
2007-05-11 09:32:00,161.38,161.39,161.36,161.37,1400099993.0
2007-05-11 09:33:00,161.35,161.36,161.32,161.35,1400099993.0
2007-05-11 09:34:00,161.36,161.41,161.345,161.4,1400099993.0
2007-05-11 09:35:00,161.4,161.4,161.38,161.39,514799997.0
2007-05-11 09:36:00,161.39,161.42,161.39,161.41,2024300005.0
2007-05-11 09:37:00,161.41,161.44,161.405,161.405,1624100002.0
2007-05-11 09:38:00,161.42,161.46,161.4,161.46,1961600010.0
2007-05-11 09:39:00,161.45,161.5,161.45,161.49,1961600010.0
2007-05-11 09:40:00,161.49,161.54,161.485,161.525,1917300024.0
2007-05-11 09:41:00,161.53,161.53,161.5,161.5,935699999.0
2007-05-11 09:42:00,161.51,161.52,161.49,161.51,935699999.0
2007-05-11 09:43:00,161.52,161.55,161.5,161.54,935699999.0
2007-05-11 09:44:00,161.54,161.57,161.53,161.56,935699999.0
2007-05-11 09:45:00,161.57,161.58,161.52,161.52,1742300000.0
2007-05-11 09:46:00,161.53,161.54,161.51,161.53,1742300000.0
2007-05-11 09:47:00,161.52,161.55,161.51,161.55,1742300000.0
2007-05-11 09:48:00,161.56,161.58,161.54,161.57,1742300000.0
2007-05-11 09:49:00,161.56,161.57,161.55,161.55,1742300000.0
2007-05-11 09:50:00,161.56,161.56,161.53,161.55,1742300000.0
2007-05-11 09:51:00,161.54,161.55,161.52,161.53,1742300000.0
2007-05-11 09:52:00,161.54,161.56,161.53,161.56,1742300000.0
2007-05-11 09:53:00,161.55,161.57,161.55,161.56,1742300000.0
2007-05-11 09:54:00,161.55,161.57,161.54,161.57,1742300000.0
2007-05-11 09:55:00,161.57,161.57,161.55,161.57,595300003.0
2007-05-11 09:56:00,161.57,161.6,161.56,161.59,1309300005.0
2007-05-11 09:57:00,161.59,161.6,161.57,161.57,1807900000.0
2007-05-11 09:58:00,161.57,161.58,161.56,161.56,1792299996.0
2007-05-11 09:59:00,161.555,161.585,161.55,161.585,916700001.0
2007-05-11 10:00:00,161.58,161.63,161.58,161.63,1531099993.0
2007-05-11 10:01:00,161.62,161.63,161.6,161.6,1531099993.0
2007-05-11 10:02:00,161.585,161.61,161.58,161.61,1531099993.0
2007-05-11 10:03:00,161.61,161.62,161.6,161.605,1955900003.0
2007-05-11 10:04:00,161.61,161.61,161.6,161.6,938500002.0
2007-05-11 10:05:00,161.59,161.61,161.57,161.6,1668999998.0
2007-05-11 10:06:00,161.61,161.61,161.6,161.6,1668999998.0
2007-05-11 10:07:00,161.6,161.62,161.59,161.62,1668999998.0
2007-05-11 10:08:00,161.62,161.62,161.61,161.62,940000001.0
2007-05-11 10:09:00,161.62,161.62,161.6,161.6,675799992.0
2007-05-11 10:10:00,161.6,161.61,161.6,161.6,1211200002.0
2007-05-11 10:11:00,161.6,161.61,161.6,161.61,770099992.0
2007-05-11 10:12:00,161.61,161.61,161.58,161.58,1540000000.0
2007-05-11 10:13:00,161.58,161.58,161.55,161.56,430200000.0
2007-05-11 10:14:00,161.56,161.57,161.56,161.56,867199999.0
2007-05-11 10:15:00,161.56,161.57,161.56,161.57,486199999.0
2007-05-11 10:16:00,161.57,161.57,161.56,161.56,315300001.0
2007-05-11 10:17:00,161.56,161.56,161.55,161.55,1427199994.0
2007-05-11 10:18:00,161.55,161.55,161.55,161.55,216800000.0
2007-05-11 10:19:00,161.55,161.55,161.485,161.49,1796700000.0
2007-05-11 10:20:00,161.49,161.52,161.47,161.52,1283800000.0
2007-05-11 10:21:00,161.51,161.55,161.51,161.55,834800006.0
2007-05-11 10:22:00,161.535,161.55,161.535,161.55,834800006.0
2007-05-11 10:23:00,161.55,161.58,161.54,161.58,2119300000.0
2007-05-11 10:24:00,161.58,161.58,161.555,161.57,1689300005.0
2007-05-11 10:25:00,161.57,161.58,161.56,161.57,709100003.0
2007-05-11 10:26:00,161.57,161.58,161.57,161.57,610199996.0
2007-05-11 10:27:00,161.56,161.63,161.56,161.62,1529800012.0
2007-05-11 10:28:00,161.61,161.63,161.6,161.6,1529800012.0
2007-05-11 10:29:00,161.59,161.61,161.59,161.6,1529800012.0
2007-05-11 10:30:00,161.59,161.6,161.55,161.55,1529800012.0
2007-05-11 10:31:00,161.56,161.56,161.54,161.54,1529800012.0
2007-05-11 10:32:00,161.56,161.57,161.52,161.54,1529800012.0
2007-05-11 10:33:00,161.55,161.55,161.54,161.54,1529800012.0
2007-05-11 10:34:00,161.53,161.56,161.53,161.54,1529800012.0
2007-05-11 10:35:00,161.54,161.57,161.54,161.56,1992599994.0
2007-05-11 10:36:00,161.57,161.58,161.56,161.56,1992599994.0
2007-05-11 10:37:00,161.57,161.58,161.56,161.57,1992599994.0
2007-05-11 10:38:00,161.57,161.57,161.56,161.565,1992599994.0
2007-05-11 10:39:00,161.57,161.57,161.565,161.57,985599996.0
2007-05-11 10:40:00,161.56,161.59,161.56,161.58,1557600003.0
2007-05-11 10:41:00,161.58,161.59,161.57,161.58,1557600003.0
2007-05-11 10:42:00,161.59,161.6,161.58,161.59,1048099991.0
2007-05-11 10:43:00,161.585,161.6,161.58,161.58,549000006.0
2007-05-11 10:44:00,161.59,161.59,161.56,161.56,2128299991.0
2007-05-11 10:45:00,161.56,161.57,161.54,161.54,2128299991.0
2007-05-11 10:46:00,161.54,161.55,161.53,161.53,1945200002.0
2007-05-11 10:47:00,161.53,161.53,161.5,161.52,1406199986.0
2007-05-11 10:48:00,161.51,161.53,161.51,161.52,1406199986.0
2007-05-11 10:49:00,161.52,161.52,161.5,161.5,1406199986.0
2007-05-11 10:50:00,161.52,161.52,161.49,161.49,2060899994.0
2007-05-11 10:51:00,161.49,161.52,161.49,161.52,1985199995.0
2007-05-11 10:52:00,161.52,161.53,161.52,161.53,395400002.0
2007-05-11 10:53:00,161.53,161.53,161.5,161.51,1900699984.0
2007-05-11 10:54:00,161.51,161.52,161.5,161.51,2011299990.0
2007-05-11 10:55:00,161.51,161.52,161.5,161.51,1357999981.0
2007-05-11 10:56:00,161.51,161.51,161.48,161.48,1087600006.0
2007-05-11 10:57:00,161.5,161.5,161.48,161.5,1087600006.0
2007-05-11 10:58:00,161.5,161.51,161.49,161.5,1087600006.0
2007-05-11 10:59:00,161.5,161.5,161.5,161.5,338800000.0
2007-05-11 11:00:00,161.49,161.5,161.49,161.5,1809499992.0
2007-05-11 11:01:00,161.51,161.51,161.49,161.5,1809499992.0
2007-05-11 11:02:00,161.49,161.5,161.48,161.48,1809499992.0
2007-05-11 11:03:00,161.48,161.49,161.465,161.47,1809499992.0
2007-05-11 11:04:00,161.49,161.49,161.47,161.47,1593200013.0
2007-05-11 11:05:00,161.46,161.47,161.44,161.45,1593200013.0
2007-05-11 11:06:00,161.445,161.46,161.445,161.45,1593200013.0
2007-05-11 11:07:00,161.46,161.46,161.43,161.44,1982299999.0
2007-05-11 11:08:00,161.44,161.44,161.42,161.435,1982299999.0
2007-05-11 11:09:00,161.43,161.46,161.43,161.46,1388099997.0
2007-05-11 11:10:00,161.47,161.48,161.45,161.47,2130799998.0
2007-05-11 11:11:00,161.49,161.49,161.45,161.47,2130799998.0
2007-05-11 11:12:00,161.46,161.47,161.42,161.43,2130799998.0
2007-05-11 11:13:00,161.41,161.43,161.37,161.39,2130799998.0
2007-05-11 11:14:00,161.395,161.41,161.39,161.39,2130799998.0
2007-05-11 11:15:00,161.39,161.39,161.38,161.39,2044999989.0
2007-05-11 11:16:00,161.38,161.38,161.36,161.36,2044999989.0
2007-05-11 11:17:00,161.37,161.37,161.32,161.32,2044999989.0
2007-05-11 11:18:00,161.33,161.35,161.33,161.34,2044999989.0
2007-05-11 11:19:00,161.35,161.36,161.31,161.33,2044999989.0
2007-05-11 11:20:00,161.32,161.32,161.26,161.29,2044999989.0
2007-05-11 11:21:00,161.3,161.33,161.28,161.305,2044999989.0
2007-05-11 11:22:00,161.32,161.33,161.3,161.3,826299999.0
2007-05-11 11:23:00,161.3,161.32,161.28,161.32,1501099999.0
2007-05-11 11:24:00,161.32,161.32,161.23,161.25,1834500001.0
2007-05-11 11:25:00,161.25,161.25,161.22,161.23,2004600004.0
2007-05-11 11:26:00,161.23,161.24,161.215,161.24,2041800008.0
2007-05-11 11:27:00,161.24,161.24,161.22,161.24,1922499990.0
2007-05-11 11:28:00,161.24,161.24,161.22,161.22,1631500008.0
2007-05-11 11:29:00,161.22,161.24,161.215,161.23,1713600005.0
2007-05-11 11:30:00,161.23,161.24,161.22,161.22,733099999.0
2007-05-11 11:31:00,161.23,161.24,161.16,161.17,733099999.0
2007-05-11 11:32:00,161.16,161.17,161.05,161.14,733099999.0
2007-05-11 11:33:00,161.13,161.19,161.13,161.19,733099999.0
2007-05-11 11:34:00,161.18,161.18,161.15,161.16,733099999.0
2007-05-11 11:35:00,161.17,161.18,161.15,161.15,733099999.0
2007-05-11 11:36:00,161.16,161.3,161.15,161.3,733099999.0
2007-05-11 11:37:00,161.31,161.34,161.24,161.27,733099999.0
2007-05-11 11:38:00,161.28,161.29,161.26,161.29,733099999.0
2007-05-11 11:39:00,161.29,161.3,161.245,161.25,1560199995.0
2007-05-11 11:40:00,161.26,161.27,161.26,161.27,419600000.0
2007-05-11 11:41:00,161.27,161.27,161.26,161.265,915600000.0
2007-05-11 11:42:00,161.27,161.3,161.255,161.3,705999994.0
2007-05-11 11:43:00,161.3,161.31,161.285,161.3,816300001.0
2007-05-11 11:44:00,161.3,161.3,161.25,161.25,1458999993.0
2007-05-11 11:45:00,161.25,161.25,161.205,161.23,1847800011.0
2007-05-11 11:46:00,161.24,161.24,161.2,161.21,1388800002.0
2007-05-11 11:47:00,161.22,161.25,161.2,161.25,1286999999.0
2007-05-11 11:48:00,161.26,161.34,161.25,161.29,1286999999.0
2007-05-11 11:49:00,161.28,161.29,161.24,161.25,1286999999.0
2007-05-11 11:50:00,161.24,161.3,161.24,161.29,1286999999.0
2007-05-11 11:51:00,161.29,161.31,161.28,161.28,1286999999.0
2007-05-11 11:52:00,161.28,161.28,161.27,161.28,1645699992.0
2007-05-11 11:53:00,161.29,161.32,161.28,161.31,1865000009.0
2007-05-11 11:54:00,161.32,161.32,161.31,161.31,1865000009.0
2007-05-11 11:55:00,161.3,161.31,161.29,161.3,1865000009.0
2007-05-11 11:56:00,161.31,161.31,161.29,161.29,1865000009.0
2007-05-11 11:57:00,161.3,161.33,161.3,161.3,1865000009.0
2007-05-11 11:58:00,161.3,161.35,161.3,161.34,1978799983.0
2007-05-11 11:59:00,161.34,161.37,161.34,161.36,1978799983.0
2007-05-11 12:00:00,161.37,161.43,161.36,161.42,1187300003.0
2007-05-11 12:01:00,161.43,161.43,161.38,161.42,1187300003.0
2007-05-11 12:02:00,161.42,161.44,161.41,161.44,1187300003.0
2007-05-11 12:03:00,161.43,161.43,161.39,161.39,1095000004.0
2007-05-11 12:04:00,161.39,161.42,161.38,161.42,1175700003.0
2007-05-11 12:05:00,161.42,161.48,161.4,161.48,1929800002.0
2007-05-11 12:06:00,161.475,161.48,161.465,161.47,462699998.0
2007-05-11 12:07:00,161.48,161.54,161.48,161.51,1383699992.0
2007-05-11 12:08:00,161.5,161.51,161.48,161.5,1383699992.0
2007-05-11 12:09:00,161.5,161.51,161.465,161.49,1383699992.0
2007-05-11 12:10:00,161.48,161.49,161.45,161.48,1997899988.0
2007-05-11 12:11:00,161.49,161.49,161.47,161.48,1997899988.0
2007-05-11 12:12:00,161.47,161.5,161.46,161.49,1997899988.0
2007-05-11 12:13:00,161.48,161.49,161.44,161.46,1997899988.0
2007-05-11 12:14:00,161.44,161.46,161.44,161.44,1997899988.0
2007-05-11 12:15:00,161.45,161.47,161.44,161.46,1997899988.0
2007-05-11 12:16:00,161.46,161.46,161.445,161.46,1009700004.0
2007-05-11 12:17:00,161.46,161.46,161.44,161.45,1250200008.0
2007-05-11 12:18:00,161.45,161.45,161.435,161.45,1250200008.0
2007-05-11 12:19:00,161.45,161.46,161.44,161.45,1656899992.0
2007-05-11 12:20:00,161.45,161.505,161.45,161.5,1621100006.0
2007-05-11 12:21:00,161.51,161.56,161.5,161.54,1214800003.0
2007-05-11 12:22:00,161.53,161.53,161.51,161.52,1214800003.0
2007-05-11 12:23:00,161.51,161.51,161.45,161.46,2103000013.0
2007-05-11 12:24:00,161.46,161.46,161.44,161.45,2103000013.0
2007-05-11 12:25:00,161.45,161.46,161.44,161.45,1307400009.0
2007-05-11 12:26:00,161.45,161.46,161.41,161.41,1182899987.0
2007-05-11 12:27:00,161.41,161.42,161.395,161.395,1386299996.0
2007-05-11 12:28:00,161.395,161.43,161.395,161.42,1919499966.0
2007-05-11 12:29:00,161.42,161.43,161.415,161.43,1894999961.0
2007-05-11 12:30:00,161.44,161.45,161.425,161.43,1031299981.0
2007-05-11 12:31:00,161.43,161.43,161.41,161.41,514899995.0
2007-05-11 12:32:00,161.41,161.42,161.4,161.42,555899998.0
2007-05-11 12:33:00,161.42,161.42,161.41,161.41,772700017.0
2007-05-11 12:34:00,161.415,161.43,161.41,161.43,656200005.0
2007-05-11 12:35:00,161.43,161.43,161.43,161.43,19200000.0
2007-05-11 12:36:00,161.43,161.43,161.41,161.41,323600000.0
2007-05-11 12:37:00,161.42,161.42,161.4,161.41,476600002.0
2007-05-11 12:38:00,161.41,161.42,161.39,161.395,758600003.0
2007-05-11 12:39:00,161.395,161.41,161.39,161.4,660500006.0
2007-05-11 12:40:00,161.41,161.42,161.395,161.41,1468099998.0
2007-05-11 12:41:00,161.41,161.42,161.41,161.42,135500000.0
2007-05-11 12:42:00,161.42,161.42,161.395,161.4,970499985.0
2007-05-11 12:43:00,161.4,161.41,161.395,161.41,1747099977.0
2007-05-11 12:44:00,161.41,161.44,161.41,161.44,1086299999.0
2007-05-11 12:45:00,161.44,161.46,161.44,161.46,1787600008.0
2007-05-11 12:46:00,161.46,161.47,161.445,161.45,1979999998.0
2007-05-11 12:47:00,161.45,161.46,161.42,161.42,1365300008.0
2007-05-11 12:48:00,161.42,161.43,161.41,161.42,1868400008.0
2007-05-11 12:49:00,161.42,161.45,161.415,161.44,719399992.0
2007-05-11 12:50:00,161.44,161.45,161.435,161.435,486899996.0
2007-05-11 12:51:00,161.435,161.46,161.435,161.45,1093600001.0
2007-05-11 12:52:00,161.45,161.45,161.43,161.44,776300003.0
2007-05-11 12:53:00,161.45,161.45,161.42,161.42,1549899991.0
2007-05-11 12:54:00,161.41,161.42,161.4,161.4,1549899991.0
2007-05-11 12:55:00,161.39,161.39,161.36,161.36,1549899991.0
2007-05-11 12:56:00,161.37,161.4,161.37,161.37,1549899991.0
2007-05-11 12:57:00,161.37,161.38,161.37,161.37,1549899991.0
2007-05-11 12:58:00,161.37,161.38,161.37,161.37,1124799987.0
2007-05-11 12:59:00,161.37,161.39,161.36,161.37,2098300016.0
2007-05-11 13:00:00,161.36,161.38,161.36,161.38,1137499989.0
2007-05-11 13:01:00,161.37,161.43,161.37,161.43,1137499989.0
2007-05-11 13:02:00,161.44,161.44,161.42,161.43,1137499989.0
2007-05-11 13:03:00,161.415,161.43,161.41,161.42,1137499989.0
2007-05-11 13:04:00,161.42,161.44,161.42,161.43,2070500002.0
2007-05-11 13:05:00,161.45,161.46,161.44,161.46,705200000.0
2007-05-11 13:06:00,161.46,161.46,161.43,161.44,705200000.0
2007-05-11 13:07:00,161.43,161.46,161.43,161.46,447400001.0
2007-05-11 13:08:00,161.46,161.46,161.45,161.45,311999995.0
2007-05-11 13:09:00,161.45,161.49,161.45,161.49,1233499969.0
2007-05-11 13:10:00,161.48,161.61,161.45,161.61,1799999996.0
2007-05-11 13:11:00,161.62,161.65,161.59,161.65,1799999996.0
2007-05-11 13:12:00,161.64,161.64,161.63,161.63,1799999996.0
2007-05-11 13:13:00,161.63,161.63,161.61,161.62,1872799994.0
2007-05-11 13:14:00,161.62,161.63,161.6,161.61,1280700005.0
2007-05-11 13:15:00,161.63,161.63,161.61,161.62,740499995.0
2007-05-11 13:16:00,161.62,161.62,161.61,161.61,740499995.0
2007-05-11 13:17:00,161.61,161.63,161.6,161.61,1473500009.0
2007-05-11 13:18:00,161.615,161.62,161.6,161.61,1987500006.0
2007-05-11 13:19:00,161.62,161.68,161.61,161.68,1027999993.0
2007-05-11 13:20:00,161.67,161.67,161.62,161.63,1027999993.0
2007-05-11 13:21:00,161.64,161.65,161.63,161.64,1027999993.0
2007-05-11 13:22:00,161.64,161.64,161.63,161.63,1027999993.0
2007-05-11 13:23:00,161.63,161.64,161.55,161.59,1948499991.0
2007-05-11 13:24:00,161.58,161.61,161.58,161.61,1948499991.0
2007-05-11 13:25:00,161.61,161.61,161.59,161.6,1948499991.0
2007-05-11 13:26:00,161.6,161.62,161.6,161.62,1194299992.0
2007-05-11 13:27:00,161.62,161.62,161.61,161.62,1194299992.0
2007-05-11 13:28:00,161.62,161.62,161.59,161.6,1601000000.0
2007-05-11 13:29:00,161.6,161.62,161.6,161.6,1006699996.0
2007-05-11 13:30:00,161.6,161.61,161.595,161.595,869200003.0
2007-05-11 13:31:00,161.595,161.62,161.59,161.605,580900005.0
2007-05-11 13:32:00,161.61,161.64,161.61,161.63,452500002.0
2007-05-11 13:33:00,161.62,161.64,161.605,161.62,2029999999.0
2007-05-11 13:34:00,161.61,161.62,161.595,161.595,1495800006.0
2007-05-11 13:35:00,161.6,161.6,161.59,161.6,1093399997.0
2007-05-11 13:36:00,161.6,161.62,161.6,161.62,1567600011.0
2007-05-11 13:37:00,161.62,161.625,161.6,161.625,1811900007.0
2007-05-11 13:38:00,161.625,161.625,161.61,161.61,125500000.0
2007-05-11 13:39:00,161.61,161.61,161.61,161.61,153400000.0
2007-05-11 13:40:00,161.59,161.6,161.56,161.58,1578599999.0
2007-05-11 13:41:00,161.565,161.57,161.55,161.555,1578599999.0
2007-05-11 13:42:00,161.57,161.57,161.56,161.57,734600005.0
2007-05-11 13:43:00,161.565,161.58,161.56,161.58,678100003.0
2007-05-11 13:44:00,161.58,161.6,161.58,161.6,656399994.0
2007-05-11 13:45:00,161.6,161.61,161.585,161.6,960100005.0
2007-05-11 13:46:00,161.6,161.62,161.59,161.6,733099999.0
2007-05-11 13:47:00,161.6,161.61,161.565,161.575,980100002.0
2007-05-11 13:48:00,161.57,161.58,161.53,161.54,1859700003.0
2007-05-11 13:49:00,161.54,161.55,161.52,161.54,1723599989.0
2007-05-11 13:50:00,161.54,161.54,161.52,161.52,870900004.0
2007-05-11 13:51:00,161.54,161.54,161.52,161.52,1384300035.0
2007-05-11 13:52:00,161.52,161.525,161.52,161.525,1384300035.0
2007-05-11 13:53:00,161.53,161.53,161.515,161.53,1911300014.0
2007-05-11 13:54:00,161.53,161.53,161.52,161.53,300999997.0
2007-05-11 13:55:00,161.53,161.53,161.53,161.53,300999997.0
2007-05-11 13:56:00,161.52,161.54,161.52,161.54,1050899994.0
2007-05-11 13:57:00,161.53,161.53,161.53,161.53,1050899994.0
2007-05-11 13:58:00,161.53,161.54,161.52,161.53,1475999991.0
2007-05-11 13:59:00,161.53,161.54,161.52,161.54,1053999995.0
2007-05-11 14:00:00,161.55,161.55,161.54,161.54,1053999995.0
2007-05-11 14:01:00,161.54,161.55,161.54,161.545,1053999995.0
2007-05-11 14:02:00,161.56,161.57,161.55,161.56,1119299995.0
2007-05-11 14:03:00,161.57,161.57,161.55,161.56,1119299995.0
2007-05-11 14:04:00,161.57,161.58,161.54,161.55,1119299995.0
2007-05-11 14:05:00,161.54,161.55,161.54,161.55,1119299995.0
2007-05-11 14:06:00,161.54,161.54,161.51,161.51,1119299995.0
2007-05-11 14:07:00,161.51,161.52,161.5,161.52,1119299995.0
2007-05-11 14:08:00,161.52,161.53,161.51,161.53,612599998.0
2007-05-11 14:09:00,161.53,161.53,161.51,161.52,795300003.0
2007-05-11 14:10:00,161.52,161.55,161.52,161.55,795300003.0
2007-05-11 14:11:00,161.55,161.55,161.52,161.52,1636599974.0
2007-05-11 14:12:00,161.52,161.52,161.505,161.505,854699994.0
2007-05-11 14:13:00,161.5,161.5,161.43,161.44,1856499987.0
2007-05-11 14:14:00,161.435,161.45,161.43,161.45,1856499987.0
2007-05-11 14:15:00,161.45,161.47,161.42,161.42,1567299996.0
2007-05-11 14:16:00,161.44,161.44,161.42,161.43,1567299996.0
2007-05-11 14:17:00,161.44,161.46,161.44,161.46,1567299996.0
2007-05-11 14:18:00,161.46,161.47,161.45,161.46,1567299996.0
2007-05-11 14:19:00,161.45,161.46,161.43,161.43,955300004.0
2007-05-11 14:20:00,161.43,161.43,161.415,161.43,955300004.0
2007-05-11 14:21:00,161.43,161.45,161.42,161.45,671399990.0
2007-05-11 14:22:00,161.45,161.45,161.43,161.44,949300001.0
2007-05-11 14:23:00,161.44,161.45,161.43,161.44,1533700001.0
2007-05-11 14:24:00,161.44,161.45,161.44,161.44,1113099985.0
2007-05-11 14:25:00,161.44,161.46,161.44,161.46,2085899989.0
2007-05-11 14:26:00,161.46,161.46,161.44,161.45,2085899989.0
2007-05-11 14:27:00,161.43,161.45,161.43,161.44,1307400002.0
2007-05-11 14:28:00,161.44,161.44,161.43,161.44,1307400002.0
2007-05-11 14:29:00,161.44,161.5,161.43,161.47,1287799999.0
2007-05-11 14:30:00,161.43,161.49,161.33,161.42,749800001.0
2007-05-11 14:31:00,161.42,161.43,161.375,161.4,2117600001.0
2007-05-11 14:32:00,161.4,161.5,161.38,161.41,1841199995.0
2007-05-11 14:33:00,161.46,161.59,161.46,161.57,2067899994.0
2007-05-11 14:34:00,161.58,161.6,161.58,161.59,2067899994.0
2007-05-11 14:35:00,161.57,161.63,161.56,161.61,2067899994.0
2007-05-11 14:36:00,161.6,161.61,161.57,161.57,2067899994.0
2007-05-11 14:37:00,161.57,161.58,161.55,161.56,1244200004.0
2007-05-11 14:38:00,161.58,161.59,161.53,161.53,1244200004.0
2007-05-11 14:39:00,161.54,161.56,161.53,161.55,1244200004.0
2007-05-11 14:40:00,161.56,161.56,161.5,161.53,1244200004.0
2007-05-11 14:41:00,161.52,161.52,161.47,161.49,1244200004.0
2007-05-11 14:42:00,161.48,161.48,161.44,161.45,1244200004.0
2007-05-11 14:43:00,161.47,161.48,161.47,161.47,1244200004.0
2007-05-11 14:44:00,161.47,161.47,161.46,161.46,1244200004.0
2007-05-11 14:45:00,161.46,161.46,161.4,161.4,1887799989.0
2007-05-11 14:46:00,161.4,161.44,161.39,161.43,1532499997.0
2007-05-11 14:47:00,161.43,161.44,161.415,161.43,1791199984.0
2007-05-11 14:48:00,161.42,161.44,161.42,161.44,1945499998.0
2007-05-11 14:49:00,161.43,161.44,161.4,161.4,1945499998.0
2007-05-11 14:50:00,161.39,161.4,161.38,161.39,1945499998.0
2007-05-11 14:51:00,161.39,161.43,161.39,161.41,1945499998.0
2007-05-11 14:52:00,161.41,161.47,161.41,161.46,2132099999.0
2007-05-11 14:53:00,161.47,161.48,161.46,161.47,1782000000.0
2007-05-11 14:54:00,161.47,161.51,161.47,161.49,1782000000.0
2007-05-11 14:55:00,161.48,161.5,161.465,161.5,1205299985.0
2007-05-11 14:56:00,161.5,161.51,161.48,161.51,1736000006.0
2007-05-11 14:57:00,161.52,161.53,161.5,161.51,1562500001.0
2007-05-11 14:58:00,161.51,161.51,161.5,161.5,2075999990.0
2007-05-11 14:59:00,161.51,161.53,161.5,161.52,2075999990.0
2007-05-11 15:00:00,161.54,161.59,161.53,161.56,2075999990.0
2007-05-11 15:01:00,161.57,161.58,161.55,161.555,2075999990.0
2007-05-11 15:02:00,161.56,161.57,161.555,161.56,1093599995.0
2007-05-11 15:03:00,161.56,161.58,161.555,161.56,1989500003.0
2007-05-11 15:04:00,161.55,161.55,161.53,161.53,937600000.0
2007-05-11 15:05:00,161.54,161.54,161.5,161.5,937600000.0
2007-05-11 15:06:00,161.51,161.53,161.5,161.52,937600000.0
2007-05-11 15:07:00,161.52,161.535,161.51,161.53,1206000000.0
2007-05-11 15:08:00,161.53,161.54,161.515,161.515,703200000.0
2007-05-11 15:09:00,161.51,161.53,161.5,161.51,1389699996.0
2007-05-11 15:10:00,161.5,161.52,161.5,161.51,1908299977.0
2007-05-11 15:11:00,161.51,161.52,161.48,161.51,1908299977.0
2007-05-11 15:12:00,161.51,161.54,161.51,161.52,1936600017.0
2007-05-11 15:13:00,161.51,161.52,161.5,161.51,976499993.0
2007-05-11 15:14:00,161.52,161.52,161.52,161.52,976499993.0
2007-05-11 15:15:00,161.52,161.52,161.5,161.5,976499993.0
2007-05-11 15:16:00,161.5,161.52,161.5,161.52,591399993.0
2007-05-11 15:17:00,161.52,161.52,161.515,161.515,175300000.0
2007-05-11 15:18:00,161.515,161.53,161.515,161.53,186400000.0
2007-05-11 15:19:00,161.53,161.54,161.52,161.53,671799996.0
2007-05-11 15:20:00,161.53,161.55,161.53,161.54,393299999.0
2007-05-11 15:21:00,161.54,161.54,161.52,161.535,867199996.0
2007-05-11 15:22:00,161.535,161.54,161.505,161.53,1017399987.0
2007-05-11 15:23:00,161.52,161.55,161.515,161.55,289100000.0
2007-05-11 15:24:00,161.55,161.55,161.53,161.54,1379399993.0
2007-05-11 15:25:00,161.53,161.54,161.53,161.53,453299994.0
2007-05-11 15:26:00,161.53,161.58,161.525,161.575,1109599992.0
2007-05-11 15:27:00,161.58,161.59,161.56,161.59,612299999.0
2007-05-11 15:28:00,161.6,161.65,161.6,161.65,610800000.0
2007-05-11 15:29:00,161.65,161.67,161.635,161.64,1968500008.0
2007-05-11 15:30:00,161.64,161.66,161.625,161.625,894300007.0
2007-05-11 15:31:00,161.625,161.65,161.62,161.65,949600003.0
2007-05-11 15:32:00,161.65,161.66,161.64,161.64,1221000003.0
2007-05-11 15:33:00,161.64,161.67,161.64,161.66,1157099996.0
2007-05-11 15:34:00,161.66,161.74,161.66,161.74,1872500012.0
2007-05-11 15:35:00,161.75,161.8,161.74,161.8,1289899982.0
2007-05-11 15:36:00,161.81,161.94,161.8,161.93,1289899982.0
2007-05-11 15:37:00,161.92,161.93,161.9,161.9,1289899982.0
2007-05-11 15:38:00,161.9,161.91,161.89,161.89,1289899982.0
2007-05-11 15:39:00,161.9,161.93,161.89,161.91,1390200003.0
2007-05-11 15:40:00,161.9,161.92,161.9,161.92,1390200003.0
2007-05-11 15:41:00,161.9,161.9,161.87,161.89,1390200003.0
2007-05-11 15:42:00,161.88,161.89,161.87,161.87,1390200003.0
2007-05-11 15:43:00,161.86,161.87,161.82,161.85,2052300013.0
2007-05-11 15:44:00,161.85,161.85,161.825,161.83,2052300013.0
2007-05-11 15:45:00,161.83,161.86,161.82,161.86,1924400006.0
2007-05-11 15:46:00,161.87,161.89,161.85,161.88,879399999.0
2007-05-11 15:47:00,161.9,161.92,161.88,161.89,879399999.0
2007-05-11 15:48:00,161.9,161.91,161.88,161.89,879399999.0
2007-05-11 15:49:00,161.89,161.89,161.87,161.87,1997524180.0
2007-05-11 15:50:00,161.87,161.87,161.85,161.865,831599999.0
2007-05-11 15:51:00,161.865,161.88,161.865,161.88,310000000.0
2007-05-11 15:52:00,161.88,161.92,161.88,161.91,993899998.0
2007-05-11 15:53:00,161.91,161.98,161.9,161.97,1519100011.0
2007-05-11 15:54:00,161.97,161.98,161.96,161.97,2054750013.0
2007-05-11 15:55:00,161.96,161.99,161.96,161.98,1923600005.0
2007-05-11 15:56:00,162.0,162.03,161.95,161.96,1923600005.0
2007-05-11 15:57:00,161.97,161.99,161.97,161.98,1923600005.0
2007-05-11 15:58:00,161.98,161.99,161.96,161.97,1108599994.0
2007-05-11 15:59:00,161.96,161.98,161.94,161.94,1108599994.0
2007-05-11 16:00:00,161.95,161.99,161.95,161.98,1108599994.0
2007-05-11 16:01:00,161.99,162.0,161.98,161.98,1108599994.0
2007-05-11 16:02:00,161.97,161.98,161.97,161.97,1108599994.0
2007-05-11 16:03:00,161.96,161.96,161.94,161.94,2006000000.0
2007-05-11 16:04:00,161.94,161.96,161.935,161.95,830699999.0
2007-05-11 16:05:00,161.95,161.96,161.94,161.95,547800004.0
2007-05-11 16:06:00,161.95,161.95,161.9,161.91,1905200002.0
2007-05-11 16:07:00,161.91,161.91,161.87,161.87,1553999997.0
2007-05-11 16:08:00,161.865,161.88,161.86,161.88,1553999997.0
2007-05-11 16:09:00,161.88,161.89,161.88,161.88,2088399990.0
2007-05-11 16:10:00,161.88,161.9,161.88,161.9,1081300000.0
2007-05-11 16:11:00,161.89,161.9,161.885,161.89,716199999.0
2007-05-11 16:12:00,161.89,161.9,161.87,161.9,1431499995.0
2007-05-11 16:13:00,161.9,161.94,161.885,161.93,1042300004.0
2007-05-11 16:14:00,161.925,161.94,161.9,161.91,1707000008.0
2007-05-11 16:15:00,161.9,161.92,161.9,161.9,951600001.0
2007-05-11 16:16:00,161.91,161.92,161.91,161.92,951600001.0
2007-05-11 16:17:00,161.92,161.95,161.91,161.93,951600001.0
2007-05-11 16:18:00,161.93,161.94,161.92,161.92,1295400001.0
2007-05-11 16:19:00,161.92,161.94,161.91,161.94,857500012.0
2007-05-11 16:20:00,161.94,161.94,161.925,161.93,1112100020.0
2007-05-11 16:21:00,161.94,161.95,161.93,161.95,878000004.0
2007-05-11 16:22:00,161.93,161.95,161.93,161.95,878000004.0
2007-05-11 16:23:00,161.95,161.96,161.95,161.96,1384099999.0
2007-05-11 16:24:00,161.97,161.99,161.95,161.99,1375099990.0
2007-05-11 16:25:00,162.0,162.0,161.98,161.98,1375099990.0
2007-05-11 16:26:00,161.99,162.04,161.99,162.03,1375099990.0
2007-05-11 16:27:00,162.02,162.03,162.01,162.02,1375099990.0
2007-05-11 16:28:00,162.01,162.03,162.01,162.03,1375099990.0
2007-05-11 16:29:00,162.04,162.05,162.03,162.03,1375099990.0
2007-05-11 16:30:00,162.03,162.11,162.0,162.1,2125099991.0
2007-05-11 16:31:00,162.09,162.18,162.09,162.17,2125099991.0
2007-05-11 16:32:00,162.18,162.18,162.12,162.13,2125099991.0
2007-05-11 16:33:00,162.12,162.18,162.12,162.18,1546975001.0
2007-05-11 16:34:00,162.17,162.31,162.17,162.29,1546975001.0
2007-05-11 16:35:00,162.28,162.31,162.25,162.28,1546975001.0
2007-05-11 16:36:00,162.26,162.28,162.25,162.25,1546975001.0
2007-05-11 16:37:00,162.26,162.26,162.25,162.26,1546975001.0
2007-05-11 16:38:00,162.25,162.26,162.24,162.24,1546975001.0
2007-05-11 16:39:00,162.23,162.24,162.23,162.23,1546975001.0
2007-05-11 16:40:00,162.22,162.23,162.22,162.23,1546975001.0
2007-05-11 16:41:00,162.22,162.245,162.22,162.24,1546975001.0
2007-05-11 16:42:00,162.24,162.245,162.21,162.215,1739650007.0
2007-05-11 16:43:00,162.19,162.21,162.19,162.19,1890399996.0
2007-05-11 16:44:00,162.2,162.2,162.17,162.17,1890399996.0
2007-05-11 16:45:00,162.16,162.2,162.16,162.19,1890399996.0
2007-05-11 16:46:00,162.2,162.21,162.19,162.2,1729700004.0
2007-05-11 16:47:00,162.21,162.23,162.195,162.21,1729700004.0
2007-05-11 16:48:00,162.2,162.23,162.2,162.23,928200004.0
2007-05-11 16:49:00,162.23,162.26,162.23,162.26,928200004.0
2007-05-11 16:50:00,162.26,162.29,162.25,162.29,1316599998.0
2007-05-11 16:51:00,162.28,162.31,162.28,162.3,2138400005.0
2007-05-11 16:52:00,162.32,162.38,162.32,162.34,2138400005.0
2007-05-11 16:53:00,162.33,162.35,162.32,162.34,2138400005.0
2007-05-11 16:54:00,162.35,162.43,162.35,162.41,2138400005.0
2007-05-11 16:55:00,162.4,162.445,162.4,162.435,2138400005.0
2007-05-11 16:56:00,162.43,162.46,162.42,162.45,1660575007.0
2007-05-11 16:57:00,162.44,162.44,162.41,162.41,1660575007.0
2007-05-11 16:58:00,162.4,162.42,162.38,162.38,1660575007.0
2007-05-11 16:59:00,162.385,162.41,162.375,162.4,1660575007.0
2007-05-11 17:00:00,162.4,162.43,162.37,162.43,1874900009.0
2007-05-11 17:01:00,162.43,162.43,162.4,162.41,1874900009.0
2007-05-11 17:02:00,162.405,162.41,162.39,162.4,1672600001.0
2007-05-11 17:03:00,162.39,162.46,162.39,162.44,1101599990.0
2007-05-11 17:04:00,162.445,162.455,162.44,162.44,1101599990.0
2007-05-11 17:05:00,162.44,162.45,162.44,162.44,1020700005.0
2007-05-11 17:06:00,162.445,162.45,162.445,162.45,768400001.0
2007-05-11 17:07:00,162.45,162.475,162.445,162.47,1717499994.0
2007-05-11 17:08:00,162.455,162.47,162.445,162.47,1082599998.0
2007-05-11 17:09:00,162.49,162.54,162.49,162.5,2042100002.0
2007-05-11 17:10:00,162.51,162.51,162.49,162.5,2042100002.0
2007-05-11 17:11:00,162.51,162.53,162.5,162.52,2042100002.0
2007-05-11 17:12:00,162.51,162.52,162.5,162.51,2042100002.0
2007-05-11 17:13:00,162.5,162.53,162.5,162.53,2042100002.0
2007-05-11 17:14:00,162.54,162.58,162.53,162.58,2042100002.0
2007-05-11 17:15:00,162.58,162.58,162.55,162.55,979899997.0
2007-05-11 17:16:00,162.55,162.55,162.53,162.55,1084100010.0
2007-05-11 17:17:00,162.55,162.57,162.55,162.56,1575100005.0
2007-05-11 17:18:00,162.56,162.57,162.52,162.52,1495100017.0
2007-05-11 17:19:00,162.52,162.54,162.515,162.52,891399998.0
2007-05-11 17:20:00,162.52,162.52,162.51,162.52,714099997.0
2007-05-11 17:21:00,162.51,162.51,162.47,162.48,884800002.0
2007-05-11 17:22:00,162.49,162.51,162.48,162.51,884800002.0
2007-05-11 17:23:00,162.51,162.51,162.49,162.5,884800002.0
2007-05-11 17:24:00,162.5,162.53,162.49,162.52,1693200013.0
2007-05-11 17:25:00,162.52,162.52,162.47,162.475,1693200013.0
2007-05-11 17:26:00,162.475,162.5,162.475,162.49,1194700008.0
2007-05-11 17:27:00,162.49,162.49,162.47,162.48,1201499998.0
2007-05-11 17:28:00,162.48,162.49,162.46,162.47,772400001.0
2007-05-11 17:29:00,162.47,162.48,162.445,162.47,1324699998.0
2007-05-11 17:30:00,162.46,162.47,162.46,162.47,764000003.0
2007-05-11 17:31:00,162.47,162.48,162.47,162.47,513400000.0
2007-05-11 17:32:00,162.47,162.49,162.46,162.48,1543299999.0
2007-05-11 17:33:00,162.47,162.5,162.47,162.5,1014300002.0
2007-05-11 17:34:00,162.5,162.5,162.49,162.5,564000004.0
2007-05-11 17:35:00,162.5,162.5,162.49,162.5,1642400000.0
2007-05-11 17:36:00,162.5,162.5,162.47,162.47,1089200001.0
2007-05-11 17:37:00,162.48,162.49,162.475,162.49,359700000.0
2007-05-11 17:38:00,162.49,162.49,162.48,162.48,179999999.0
2007-05-11 17:39:00,162.48,162.5,162.48,162.49,921800003.0
2007-05-11 17:40:00,162.49,162.49,162.47,162.48,1567399999.0
2007-05-11 17:41:00,162.48,162.48,162.46,162.47,1181999989.0
2007-05-11 17:42:00,162.47,162.47,162.45,162.45,449124999.0
2007-05-11 17:43:00,162.45,162.47,162.445,162.445,888499995.0
2007-05-11 17:44:00,162.46,162.47,162.45,162.45,1784700001.0
2007-05-11 17:45:00,162.45,162.46,162.415,162.42,1321000000.0
2007-05-11 17:46:00,162.415,162.42,162.405,162.41,1297400001.0
2007-05-11 17:47:00,162.41,162.41,162.4,162.41,915999995.0
2007-05-11 17:48:00,162.41,162.42,162.405,162.42,991400000.0
2007-05-11 17:49:00,162.42,162.42,162.42,162.42,73800000.0
2007-05-11 17:50:00,162.42,162.43,162.415,162.42,322000000.0
2007-05-11 17:51:00,162.42,162.43,162.42,162.43,99699998.0
2007-05-11 17:52:00,162.43,162.44,162.42,162.43,709256896.0
2007-05-11 17:53:00,162.44,162.46,162.425,162.45,874399996.0
2007-05-11 17:54:00,162.45,162.45,162.445,162.445,72700000.0
2007-05-11 17:55:00,162.45,162.45,162.45,162.45,119200000.0
2007-05-11 17:56:00,162.46,162.46,162.45,162.45,313800000.0
2007-05-11 17:57:00,162.45,162.47,162.445,162.455,862999997.0
2007-05-11 17:58:00,162.46,162.47,162.455,162.465,1148800013.0
2007-05-11 17:59:00,162.48,162.49,162.47,162.48,692000003.0
2007-05-11 18:00:00,162.48,162.48,162.48,162.48,227300000.0
2007-05-11 18:01:00,162.48,162.48,162.45,162.46,686399999.0
2007-05-11 18:02:00,162.46,162.46,162.39,162.39,1116499998.0
2007-05-11 18:03:00,162.395,162.41,162.385,162.385,787500003.0
2007-05-11 18:04:00,162.385,162.4,162.385,162.39,855999998.0
2007-05-11 18:05:00,162.39,162.41,162.375,162.41,1002199997.0
2007-05-11 18:06:00,162.41,162.42,162.41,162.42,560400000.0
2007-05-11 18:07:00,162.42,162.45,162.42,162.43,1064199982.0
2007-05-11 18:08:00,162.43,162.44,162.425,162.435,716699997.0
2007-05-11 18:09:00,162.44,162.44,162.415,162.43,1383699990.0
2007-05-11 18:10:00,162.43,162.43,162.415,162.42,1178099999.0
2007-05-11 18:11:00,162.43,162.43,162.39,162.41,1417099990.0
2007-05-11 18:12:00,162.42,162.42,162.4,162.41,1417099990.0
2007-05-11 18:13:00,162.41,162.41,162.38,162.39,990999982.0
2007-05-11 18:14:00,162.39,162.4,162.37,162.39,1368900009.0
2007-05-11 18:15:00,162.39,162.4,162.385,162.39,247400000.0
2007-05-11 18:16:00,162.39,162.39,162.37,162.38,1185399998.0
2007-05-11 18:17:00,162.38,162.39,162.37,162.39,1307499997.0
2007-05-11 18:18:00,162.39,162.43,162.39,162.42,636500007.0
2007-05-11 18:19:00,162.41,162.43,162.4,162.41,915399993.0
2007-05-11 18:20:00,162.41,162.42,162.395,162.415,669399983.0
2007-05-11 18:21:00,162.42,162.42,162.4,162.42,780499989.0
2007-05-11 18:22:00,162.42,162.43,162.41,162.43,854799998.0
2007-05-11 18:23:00,162.43,162.45,162.43,162.44,470099994.0
2007-05-11 18:24:00,162.44,162.44,162.44,162.44,128500000.0
2007-05-11 18:25:00,162.435,162.44,162.43,162.44,146299999.0
2007-05-11 18:26:00,162.445,162.47,162.445,162.47,615099997.0
2007-05-11 18:27:00,162.46,162.46,162.44,162.44,485299992.0
2007-05-11 18:28:00,162.44,162.45,162.43,162.44,974500003.0
2007-05-11 18:29:00,162.435,162.45,162.435,162.45,1244699992.0
2007-05-11 18:30:00,162.44,162.45,162.43,162.44,712800005.0
2007-05-11 18:31:00,162.43,162.43,162.41,162.42,1219200006.0
2007-05-11 18:32:00,162.41,162.43,162.41,162.42,1125400003.0
2007-05-11 18:33:00,162.42,162.43,162.42,162.42,1389299997.0
2007-05-11 18:34:00,162.42,162.45,162.42,162.44,1073300003.0
2007-05-11 18:35:00,162.44,162.44,162.41,162.41,1191899998.0
2007-05-11 18:36:00,162.42,162.44,162.41,162.41,1786300008.0
2007-05-11 18:37:00,162.41,162.43,162.405,162.43,866700006.0
2007-05-11 18:38:00,162.43,162.43,162.42,162.43,535900002.0
2007-05-11 18:39:00,162.43,162.43,162.41,162.41,662300003.0
2007-05-11 18:40:00,162.41,162.43,162.41,162.42,373200000.0
2007-05-11 18:41:00,162.42,162.42,162.405,162.405,350299999.0
2007-05-11 18:42:00,162.41,162.43,162.41,162.43,270300000.0
2007-05-11 18:43:00,162.43,162.43,162.415,162.43,750700001.0
2007-05-11 18:44:00,162.42,162.43,162.42,162.43,103800000.0
2007-05-11 18:45:00,162.43,162.43,162.42,162.42,177600000.0
2007-05-11 18:46:00,162.42,162.42,162.41,162.41,848518942.0
2007-05-11 18:47:00,162.41,162.41,162.41,162.41,475100000.0
2007-05-11 18:48:00,162.41,162.41,162.375,162.375,202499997.0
2007-05-11 18:49:00,162.375,162.39,162.35,162.35,1970899999.0
2007-05-11 18:50:00,162.34,162.37,162.33,162.33,610000001.0
2007-05-11 18:51:00,162.35,162.35,162.34,162.35,610000001.0
2007-05-11 18:52:00,162.34,162.35,162.33,162.33,350700001.0
2007-05-11 18:53:00,162.33,162.33,162.3,162.31,1647500003.0
2007-05-11 18:54:00,162.32,162.32,162.28,162.305,1647500003.0
2007-05-11 18:55:00,162.305,162.35,162.305,162.335,1549400007.0
2007-05-11 18:56:00,162.335,162.35,162.32,162.34,1497200015.0
2007-05-11 18:57:00,162.34,162.36,162.32,162.35,1285399990.0
2007-05-11 18:58:00,162.35,162.35,162.32,162.34,1454600012.0
2007-05-11 18:59:00,162.34,162.38,162.34,162.37,844300003.0
2007-05-11 19:00:00,162.375,162.38,162.34,162.34,844300003.0
2007-05-11 19:01:00,162.34,162.36,162.32,162.33,1245399992.0
2007-05-11 19:02:00,162.33,162.33,162.31,162.32,849199997.0
2007-05-11 19:03:00,162.315,162.35,162.315,162.335,345900000.0
2007-05-11 19:04:00,162.335,162.35,162.335,162.335,226599999.0
2007-05-11 19:05:00,162.34,162.35,162.33,162.33,391500000.0
2007-05-11 19:06:00,162.34,162.35,162.325,162.34,381399998.0
2007-05-11 19:07:00,162.34,162.34,162.34,162.34,223200000.0
2007-05-11 19:08:00,162.34,162.34,162.33,162.33,394899999.0
2007-05-11 19:09:00,162.33,162.34,162.32,162.33,516499997.0
2007-05-11 19:10:00,162.33,162.34,162.33,162.33,224800000.0
2007-05-11 19:11:00,162.33,162.34,162.33,162.34,225600000.0
2007-05-11 19:12:00,162.34,162.36,162.34,162.35,603699998.0
2007-05-11 19:13:00,162.35,162.36,162.34,162.36,683699990.0
2007-05-11 19:14:00,162.36,162.36,162.35,162.36,653599999.0
2007-05-11 19:15:00,162.35,162.37,162.34,162.35,1109399972.0
2007-05-11 19:16:00,162.36,162.36,162.34,162.35,1109399972.0
2007-05-11 19:17:00,162.35,162.36,162.33,162.33,798499989.0
2007-05-11 19:18:00,162.33,162.36,162.32,162.35,1154399999.0
2007-05-11 19:19:00,162.35,162.35,162.35,162.35,216800000.0
2007-05-11 19:20:00,162.35,162.35,162.335,162.35,332299999.0
2007-05-11 19:21:00,162.36,162.37,162.35,162.37,670300005.0
2007-05-11 19:22:00,162.37,162.39,162.36,162.38,981300003.0
2007-05-11 19:23:00,162.39,162.4,162.38,162.38,981300003.0
2007-05-11 19:24:00,162.38,162.4,162.38,162.4,981300003.0
2007-05-11 19:25:00,162.4,162.4,162.39,162.4,641599995.0
2007-05-11 19:26:00,162.41,162.41,162.385,162.41,1415600007.0
2007-05-11 19:27:00,162.41,162.42,162.4,162.41,1041299995.0
2007-05-11 19:28:00,162.42,162.42,162.41,162.41,594299997.0
2007-05-11 19:29:00,162.41,162.42,162.4,162.41,1416199989.0
2007-05-11 19:30:00,162.41,162.41,162.39,162.39,874499999.0
2007-05-11 19:31:00,162.39,162.4,162.375,162.39,1634700007.0
2007-05-11 19:32:00,162.385,162.4,162.38,162.4,650399995.0
2007-05-11 19:33:00,162.4,162.41,162.4,162.41,245600000.0
2007-05-11 19:34:00,162.41,162.41,162.4,162.405,359499998.0
2007-05-11 19:35:00,162.405,162.42,162.405,162.42,300300001.0
2007-05-11 19:36:00,162.41,162.42,162.405,162.41,837099999.0
2007-05-11 19:37:00,162.42,162.43,162.405,162.43,599399997.0
2007-05-11 19:38:00,162.43,162.43,162.41,162.41,542900003.0
2007-05-11 19:39:00,162.42,162.43,162.41,162.42,382800002.0
2007-05-11 19:40:00,162.415,162.415,162.41,162.41,130200000.0
2007-05-11 19:41:00,162.41,162.41,162.39,162.39,431700002.0
2007-05-11 19:42:00,162.4,162.4,162.4,162.4,183100000.0
2007-05-11 19:43:00,162.4,162.44,162.4,162.42,284800000.0
2007-05-11 19:44:00,162.42,162.44,162.42,162.42,158200000.0
2007-05-11 19:45:00,162.42,162.42,162.415,162.42,1369599989.0
2007-05-11 19:46:00,162.425,162.43,162.42,162.43,492900000.0
2007-05-11 19:47:00,162.43,162.43,162.43,162.43,372899996.0
2007-05-11 19:48:00,162.43,162.43,162.43,162.43,497600001.0
2007-05-11 19:49:00,162.42,162.43,162.415,162.43,783099992.0
2007-05-11 19:50:00,162.42,162.43,162.42,162.43,625300001.0
2007-05-11 19:51:00,162.42,162.42,162.415,162.42,273600000.0
2007-05-11 19:52:00,162.42,162.43,162.41,162.42,1366200007.0
2007-05-11 19:53:00,162.42,162.42,162.41,162.42,249999998.0
2007-05-11 19:54:00,162.42,162.42,162.4,162.41,1345999999.0
2007-05-11 19:55:00,162.42,162.42,162.41,162.42,524400000.0
2007-05-11 19:56:00,162.42,162.42,162.41,162.42,1106599986.0
2007-05-11 19:57:00,162.42,162.42,162.41,162.42,363499988.0
2007-05-11 19:58:00,162.42,162.42,162.41,162.42,568000013.0
2007-05-11 19:59:00,162.42,162.42,162.41,162.42,624100018.0
2007-05-11 20:00:00,162.42,162.42,162.41,162.41,620099981.0
2007-05-11 20:01:00,162.41,162.42,162.41,162.41,428199990.0
2007-05-11 20:02:00,162.42,162.43,162.41,162.42,1166600000.0
2007-05-11 20:03:00,162.42,162.42,162.41,162.415,397900004.0
2007-05-11 20:04:00,162.42,162.43,162.41,162.42,1480500000.0
2007-05-11 20:05:00,162.43,162.43,162.41,162.41,1069299997.0
2007-05-11 20:06:00,162.42,162.43,162.42,162.42,824999996.0
2007-05-11 20:07:00,162.42,162.44,162.42,162.43,805700002.0
2007-05-11 20:08:00,162.43,162.435,162.43,162.43,1654300008.0
2007-05-11 20:09:00,162.44,162.44,162.43,162.44,649800001.0
2007-05-11 20:10:00,162.44,162.46,162.43,162.45,1187399997.0
2007-05-11 20:11:00,162.45,162.45,162.43,162.43,698999999.0
2007-05-11 20:12:00,162.43,162.45,162.43,162.44,711800000.0
2007-05-11 20:13:00,162.44,162.45,162.44,162.45,219300000.0
2007-05-11 20:14:00,162.45,162.46,162.44,162.445,646900002.0
2007-05-11 20:15:00,162.45,162.45,162.44,162.45,1074099975.0
2007-05-11 20:16:00,162.45,162.45,162.44,162.44,787499999.0
2007-05-11 20:17:00,162.45,162.46,162.44,162.46,357400004.0
2007-05-11 20:18:00,162.46,162.46,162.44,162.45,1037200008.0
2007-05-11 20:19:00,162.45,162.45,162.445,162.45,126300001.0
2007-05-11 20:20:00,162.45,162.45,162.45,162.45,115200006.0
2007-05-11 20:21:00,162.45,162.45,162.43,162.43,667600011.0
2007-05-11 20:22:00,162.43,162.44,162.43,162.43,427200000.0
2007-05-11 20:23:00,162.43,162.43,162.43,162.43,367200000.0
2007-05-11 20:24:00,162.43,162.45,162.42,162.45,1770499991.0
2007-05-11 20:25:00,162.45,162.45,162.44,162.45,1123700005.0
2007-05-11 20:26:00,162.45,162.46,162.44,162.45,759200003.0
2007-05-11 20:27:00,162.45,162.45,162.43,162.44,1300999998.0
2007-05-11 20:28:00,162.43,162.46,162.43,162.46,956600009.0
2007-05-11 20:29:00,162.46,162.46,162.44,162.45,893699995.0
2007-05-11 20:30:00,162.45,162.45,162.44,162.44,477500000.0
2007-05-11 20:31:00,162.42,162.43,162.41,162.41,1217900006.0
2007-05-11 20:32:00,162.41,162.41,162.4,162.4,541700000.0
2007-05-11 20:33:00,162.4,162.41,162.395,162.4,451300000.0
2007-05-11 20:34:00,162.4,162.41,162.395,162.4,588399987.0
2007-05-11 20:35:00,162.395,162.41,162.395,162.4,489000003.0
2007-05-11 20:36:00,162.4,162.41,162.395,162.41,95800000.0
2007-05-11 20:37:00,162.41,162.41,162.4,162.4,76700001.0
2007-05-11 20:38:00,162.41,162.42,162.41,162.41,32000000.0
2007-05-11 20:39:00,162.41,162.41,162.4,162.4,403800000.0
2007-05-11 20:40:00,162.4,162.43,162.4,162.43,1231599977.0
2007-05-11 20:41:00,162.43,162.43,162.41,162.42,820100001.0
2007-05-11 20:42:00,162.42,162.43,162.41,162.42,2076699971.0
2007-05-11 20:43:00,162.42,162.42,162.42,162.42,58400000.0
2007-05-11 20:44:00,162.42,162.42,162.42,162.42,256000000.0
2007-05-11 20:46:00,162.42,162.42,162.41,162.41,210200002.0
2007-05-11 20:47:00,162.41,162.42,162.4,162.41,1370600013.0
2007-05-11 20:48:00,162.41,162.42,162.4,162.42,856999999.0
2007-05-11 20:49:00,162.42,162.42,162.4,162.4,662800002.0
2007-05-11 20:50:00,162.41,162.41,162.41,162.41,80800000.0
2007-05-11 20:51:00,162.41,162.43,162.41,162.43,298199999.0
2007-05-11 20:52:00,162.43,162.44,162.41,162.42,1668600005.0
2007-05-11 20:53:00,162.43,162.46,162.42,162.45,958199998.0
2007-05-11 20:54:00,162.445,162.49,162.445,162.49,1542399993.0
2007-05-11 20:55:00,162.48,162.51,162.47,162.51,1092699993.0
2007-05-11 20:56:00,162.495,162.51,162.485,162.5,449399996.0
2007-05-11 20:57:00,162.5,162.5,162.485,162.5,52000000.0
2007-05-11 20:58:00,162.5,162.5,162.5,162.5,66400000.0
2007-05-11 20:59:00,162.5,162.53,162.5,162.53,620899993.0
2007-05-11 21:00:00,162.52,162.52,162.49,162.495,438399996.0
2007-05-11 21:01:00,162.5,162.5,162.49,162.5,497399994.0
2007-05-11 21:02:00,162.5,162.52,162.49,162.51,454900002.0
2007-05-11 21:03:00,162.51,162.52,162.51,162.515,313000000.0
2007-05-11 21:04:00,162.515,162.52,162.5,162.5,298099999.0
2007-05-11 21:05:00,162.5,162.5,162.5,162.5,230500003.0
2007-05-11 21:06:00,162.5,162.52,162.5,162.52,821000000.0
2007-05-11 21:07:00,162.52,162.52,162.515,162.52,255399998.0
2007-05-11 21:08:00,162.52,162.52,162.5,162.51,410400003.0
2007-05-11 21:09:00,162.51,162.51,162.5,162.5,146299999.0
2007-05-11 21:10:00,162.5,162.51,162.47,162.48,407999998.0
2007-05-11 21:11:00,162.48,162.49,162.48,162.48,169300001.0
2007-05-11 21:12:00,162.48,162.5,162.48,162.5,195000002.0
2007-05-11 21:13:00,162.5,162.51,162.5,162.51,102200002.0
2007-05-11 21:14:00,162.51,162.51,162.5,162.5,75900000.0
2007-05-11 21:15:00,162.5,162.51,162.49,162.51,371300004.0
2007-05-11 21:16:00,162.51,162.51,162.49,162.5,294699997.0
2007-05-11 21:17:00,162.5,162.51,162.5,162.5,111800000.0
2007-05-11 21:18:00,162.5,162.5,162.48,162.48,547199996.0
2007-05-11 21:19:00,162.48,162.48,162.47,162.48,366799997.0
2007-05-11 21:20:00,162.475,162.48,162.475,162.475,132700000.0
2007-05-11 21:21:00,162.48,162.48,162.47,162.48,442000000.0
2007-05-11 21:22:00,162.48,162.48,162.48,162.48,72799999.0
2007-05-11 21:23:00,162.48,162.5,162.48,162.5,1210399994.0
2007-05-11 21:24:00,162.5,162.52,162.49,162.51,472599998.0
2007-05-11 21:25:00,162.51,162.52,162.51,162.52,239199996.0
2007-05-11 21:26:00,162.51,162.52,162.51,162.51,127200002.0
2007-05-11 21:28:00,162.52,162.53,162.51,162.52,326100005.0
2007-05-11 21:29:00,162.52,162.52,162.49,162.49,850999999.0
2007-05-11 21:30:00,162.49,162.49,162.48,162.49,285199998.0
2007-05-11 21:31:00,162.49,162.49,162.48,162.49,277000003.0
2007-05-11 21:32:00,162.49,162.5,162.49,162.5,147899999.0
2007-05-11 21:33:00,162.49,162.5,162.48,162.49,317200002.0
2007-05-11 21:34:00,162.49,162.51,162.49,162.5,269700001.0
2007-05-11 21:35:00,162.51,162.51,162.5,162.51,251900000.0
2007-05-11 21:36:00,162.51,162.51,162.49,162.51,232800000.0
2007-05-11 21:37:00,162.5,162.52,162.49,162.5,366300000.0
2007-05-11 21:38:00,162.5,162.51,162.495,162.51,284899998.0
2007-05-11 21:39:00,162.51,162.52,162.51,162.51,147199999.0
2007-05-11 21:40:00,162.51,162.52,162.51,162.52,23200001.0
2007-05-11 21:41:00,162.51,162.52,162.51,162.51,138400002.0
2007-05-11 21:42:00,162.51,162.51,162.495,162.51,167300000.0
2007-05-11 21:43:00,162.51,162.51,162.49,162.49,304099999.0
2007-05-11 21:44:00,162.49,162.5,162.475,162.49,465299991.0
2007-05-11 21:45:00,162.48,162.49,162.48,162.49,666599996.0
2007-05-11 21:46:00,162.49,162.49,162.49,162.49,174599998.0
2007-05-11 21:47:00,162.49,162.5,162.49,162.5,98299999.0
2007-05-11 21:48:00,162.5,162.5,162.5,162.5,130200000.0
2007-05-11 21:49:00,162.51,162.51,162.49,162.49,1244699985.0
2007-05-11 21:50:00,162.5,162.5,162.49,162.5,1173999975.0
2007-05-11 21:51:00,162.5,162.52,162.5,162.52,185300001.0
2007-05-11 21:52:00,162.51,162.51,162.51,162.51,143599999.0
2007-05-11 21:53:00,162.52,162.52,162.51,162.51,232899993.0
2007-05-11 21:54:00,162.51,162.51,162.51,162.51,77299999.0
2007-05-11 21:55:00,162.51,162.52,162.51,162.51,59000001.0
2007-05-11 21:56:00,162.51,162.51,162.51,162.51,109300002.0
2007-05-11 21:57:00,162.51,162.52,162.5,162.51,208400001.0
2007-05-11 21:58:00,162.5,162.52,162.5,162.5,354299997.0
2007-05-11 21:59:00,162.5,162.5,162.495,162.495,257599992.0
2007-05-11 22:00:00,162.495,162.5,162.495,162.495,494499999.0
2007-05-11 22:01:00,162.495,162.54,162.495,162.51,516599997.0
2007-05-11 22:02:00,162.52,162.54,162.51,162.53,738699989.0
2007-05-11 22:03:00,162.53,162.53,162.51,162.53,588000003.0
2007-05-11 22:04:00,162.54,162.54,162.53,162.53,325599999.0
2007-05-11 22:05:00,162.53,162.54,162.52,162.53,328899998.0
2007-05-11 22:06:00,162.53,162.53,162.52,162.52,422399999.0
2007-05-11 22:07:00,162.52,162.52,162.52,162.52,180000000.0
2007-05-11 22:08:00,162.52,162.53,162.52,162.52,172800000.0
2007-05-11 22:10:00,162.53,162.53,162.52,162.52,52800000.0
2007-05-11 22:11:00,162.53,162.57,162.52,162.545,1399599992.0
2007-05-11 22:12:00,162.55,162.57,162.545,162.56,1225800005.0
2007-05-11 22:13:00,162.56,162.57,162.52,162.54,336300001.0
2007-05-11 22:14:00,162.54,162.55,162.53,162.55,709099998.0
2007-05-11 22:15:00,162.55,162.55,162.53,162.54,597999992.0
2007-05-11 22:16:00,162.54,162.54,162.52,162.53,596399999.0
2007-05-11 22:17:00,162.53,162.54,162.53,162.53,159200000.0
2007-05-11 22:18:00,162.53,162.53,162.52,162.52,95200000.0
2007-05-11 22:19:00,162.52,162.55,162.52,162.54,418200000.0
2007-05-11 22:20:00,162.54,162.54,162.54,162.54,76000000.0
2007-05-11 22:21:00,162.54,162.54,162.54,162.54,57600000.0
2007-05-11 22:22:00,162.54,162.56,162.54,162.56,83900000.0
2007-05-11 22:23:00,162.56,162.57,162.56,162.56,141500000.0
2007-05-11 22:24:00,162.56,162.57,162.55,162.57,261399998.0
2007-05-11 22:25:00,162.57,162.62,162.57,162.595,826300003.0
2007-05-11 22:26:00,162.6,162.61,162.57,162.58,588000002.0
2007-05-11 22:27:00,162.58,162.6,162.58,162.6,424399999.0
2007-05-11 22:28:00,162.6,162.61,162.58,162.6,498800002.0
2007-05-11 22:29:00,162.6,162.63,162.595,162.61,869700001.0
2007-05-11 22:30:00,162.595,162.63,162.59,162.6,613599994.0
2007-05-11 22:31:00,162.6,162.61,162.59,162.6,609400005.0
2007-05-11 22:32:00,162.6,162.6,162.6,162.6,32800000.0
2007-05-11 22:33:00,162.6,162.61,162.59,162.59,408500000.0
2007-05-11 22:34:00,162.59,162.59,162.58,162.58,429599997.0
2007-05-11 22:35:00,162.58,162.58,162.565,162.565,242700000.0
2007-05-11 22:36:00,162.57,162.57,162.57,162.57,274000000.0
2007-05-11 22:37:00,162.57,162.57,162.52,162.535,662300000.0
2007-05-11 22:38:00,162.535,162.55,162.53,162.55,450899999.0
2007-05-11 22:39:00,162.55,162.55,162.54,162.55,141600000.0
2007-05-11 22:40:00,162.55,162.55,162.53,162.53,384199999.0
2007-05-11 22:41:00,162.53,162.54,162.53,162.535,416000000.0
2007-05-11 22:42:00,162.54,162.55,162.535,162.54,129800000.0
2007-05-11 22:43:00,162.55,162.55,162.54,162.54,151499999.0
2007-05-11 22:44:00,162.54,162.54,162.53,162.53,41600000.0
2007-05-11 22:45:00,162.53,162.55,162.53,162.54,311200001.0
2007-05-11 22:46:00,162.54,162.54,162.54,162.54,64800000.0
2007-05-11 22:47:00,162.54,162.54,162.54,162.54,74000000.0
2007-05-11 22:48:00,162.54,162.55,162.535,162.55,343099999.0
2007-05-11 22:49:00,162.55,162.55,162.53,162.53,444099997.0
2007-05-11 22:50:00,162.54,162.58,162.53,162.58,616599999.0
2007-05-11 22:51:00,162.58,162.58,162.565,162.57,172899993.0
2007-05-11 22:52:00,162.57,162.58,162.56,162.56,128600002.0
2007-05-11 22:53:00,162.58,162.58,162.57,162.58,409200002.0
2007-05-11 22:54:00,162.58,162.59,162.565,162.57,316899999.0
2007-05-11 22:55:00,162.58,162.58,162.56,162.56,473100002.0
2007-05-11 22:56:00,162.56,162.57,162.54,162.54,328600000.0
2007-05-11 22:57:00,162.54,162.55,162.53,162.54,251600004.0
2007-05-11 22:58:00,162.54,162.54,162.52,162.52,332500000.0
2007-05-11 22:59:00,162.52,162.55,162.41,162.51,225500000.0
2007-05-13 23:00:00,162.78,162.78,162.78,162.78,12000000.0
2007-05-13 23:01:00,162.78,162.78,162.77,162.77,24000000.0
2007-05-13 23:02:00,162.77,162.77,162.76,162.76,104900001.0
2007-05-13 23:03:00,162.76,162.76,162.72,162.72,66800000.0
2007-05-13 23:04:00,162.72,162.73,162.71,162.72,59500000.0
2007-05-13 23:05:00,162.73,162.75,162.72,162.73,43700000.0
2007-05-13 23:06:00,162.74,162.74,162.74,162.74,15100000.0
2007-05-13 23:07:00,162.73,162.74,162.73,162.74,32700000.0
2007-05-13 23:08:00,162.74,162.74,162.72,162.74,102600000.0
2007-05-13 23:09:00,162.74,162.74,162.72,162.73,76000000.0
2007-05-13 23:10:00,162.72,162.74,162.72,162.74,28300000.0
2007-05-13 23:11:00,162.73,162.74,162.72,162.72,69100000.0
2007-05-13 23:12:00,162.72,162.72,162.7,162.71,34000000.0
2007-05-13 23:13:00,162.71,162.72,162.7,162.71,72200000.0
2007-05-13 23:14:00,162.71,162.73,162.69,162.7,182199999.0
2007-05-13 23:15:00,162.71,162.73,162.7,162.73,65599998.0
2007-05-13 23:16:00,162.73,162.73,162.7,162.7,14300000.0
2007-05-13 23:17:00,162.72,162.72,162.72,162.72,11200000.0
2007-05-13 23:21:00,162.72,162.72,162.7,162.71,56600000.0
2007-05-13 23:22:00,162.7,162.71,162.7,162.71,49800000.0
2007-05-13 23:23:00,162.7,162.71,162.7,162.71,62900000.0
2007-05-13 23:24:00,162.7,162.7,162.7,162.7,17500000.0
2007-05-13 23:25:00,162.7,162.71,162.7,162.71,120300000.0
2007-05-13 23:26:00,162.71,162.71,162.64,162.64,221600000.0
2007-05-13 23:27:00,162.64,162.67,162.64,162.64,344399998.0
2007-05-13 23:28:00,162.65,162.67,162.64,162.66,80200000.0
2007-05-13 23:29:00,162.65,162.68,162.64,162.68,35862500.0
2007-05-13 23:30:00,162.68,162.69,162.65,162.68,20950000.0
2007-05-13 23:31:00,162.68,162.68,162.66,162.66,16025000.0
2007-05-13 23:32:00,162.66,162.69,162.64,162.64,88062500.0
2007-05-13 23:33:00,162.7,162.7,162.64,162.68,192100001.0
2007-05-13 23:34:00,162.69,162.71,162.68,162.69,68700000.0
2007-05-13 23:35:00,162.69,162.7,162.69,162.69,52800000.0
2007-05-13 23:36:00,162.68,162.74,162.68,162.68,46362499.0
2007-05-13 23:37:00,162.69,162.69,162.65,162.66,79450000.0
2007-05-13 23:38:00,162.66,162.68,162.64,162.68,12312500.0
2007-05-13 23:40:00,162.66,162.68,162.66,162.68,25662500.0
2007-05-13 23:41:00,162.68,162.68,162.68,162.68,11200000.0
2007-05-13 23:42:00,162.68,162.69,162.65,162.67,151000000.0
2007-05-13 23:43:00,162.67,162.67,162.65,162.65,49900000.0
2007-05-13 23:44:00,162.65,162.65,162.65,162.65,14400000.0
2007-05-13 23:45:00,162.65,162.65,162.65,162.65,7200000.0
2007-05-13 23:47:00,162.65,162.65,162.65,162.65,40800000.0
2007-05-13 23:48:00,162.65,162.65,162.63,162.635,77600000.0
2007-05-13 23:49:00,162.65,162.65,162.5,162.64,25600000.0
2007-05-13 23:50:00,162.63,162.66,162.63,162.63,34300000.0
2007-05-13 23:51:00,162.64,162.65,162.64,162.65,12000000.0
2007-05-13 23:52:00,162.65,162.65,162.65,162.65,2400000.0
2007-05-13 23:53:00,162.63,162.63,162.63,162.63,8800000.0
2007-05-13 23:54:00,162.63,162.65,162.63,162.65,40800000.0
2007-05-13 23:55:00,162.64,162.66,162.64,162.65,482400000.0
2007-05-13 23:56:00,162.65,162.65,162.65,162.65,184800000.0
2007-05-13 23:57:00,162.65,162.65,162.65,162.65,76800000.0
2007-05-13 23:58:00,162.65,162.65,162.65,162.65,81600000.0
2007-05-13 23:59:00,162.65,162.65,162.65,162.65,52800000.0
2007-05-14 00:00:00,162.66,162.66,162.65,162.65,52800000.0
2007-05-14 00:01:00,162.65,162.69,162.65,162.66,346999994.0
2007-05-14 00:02:00,162.67,162.67,162.65,162.66,950700000.0
2007-05-14 00:03:00,162.66,162.69,162.65,162.66,1617999996.0
2007-05-14 00:04:00,162.66,162.69,162.65,162.69,430400000.0
2007-05-14 00:05:00,162.7,162.7,162.69,162.69,153600001.0
2007-05-14 00:06:00,162.69,162.69,162.69,162.69,1708800005.0
2007-05-14 00:07:00,162.69,162.71,162.66,162.66,795000003.0
2007-05-14 00:08:00,162.66,162.66,162.65,162.65,143200000.0
2007-05-14 00:09:00,162.65,162.65,162.62,162.62,95200000.0
2007-05-14 00:10:00,162.63,162.63,162.63,162.63,46400000.0
2007-05-14 00:11:00,162.63,162.63,162.62,162.62,115200000.0
2007-05-14 00:12:00,162.63,162.64,162.63,162.64,138400000.0
2007-05-14 00:13:00,162.64,162.66,162.625,162.625,490100000.0
2007-05-14 00:14:00,162.63,162.64,162.62,162.63,240700000.0
2007-05-14 00:15:00,162.63,162.63,162.63,162.63,12800000.0
2007-05-14 00:16:00,162.63,162.64,162.63,162.63,131199997.0
2007-05-14 00:17:00,162.64,162.66,162.63,162.64,70400000.0
2007-05-14 00:18:00,162.65,162.67,162.64,162.65,238500004.0
2007-05-14 00:19:00,162.66,162.66,162.645,162.645,191599996.0
2007-05-14 00:20:00,162.65,162.66,162.65,162.66,183999999.0
2007-05-14 00:21:00,162.65,162.66,162.65,162.66,157600000.0
2007-05-14 00:22:00,162.66,162.66,162.66,162.66,92000000.0
2007-05-14 00:23:00,162.65,162.66,162.65,162.66,65600000.0
2007-05-14 00:25:00,162.66,162.66,162.65,162.65,46400000.0
2007-05-14 00:26:00,162.65,162.66,162.65,162.66,18400000.0
2007-05-14 00:27:00,162.65,162.66,162.65,162.66,44800000.0
2007-05-14 00:28:00,162.66,162.66,162.66,162.66,13600000.0
2007-05-14 00:30:00,162.66,162.66,162.66,162.66,11200000.0
2007-05-14 00:31:00,162.66,162.66,162.62,162.62,591400002.0
2007-05-14 00:32:00,162.62,162.64,162.62,162.62,292100003.0
2007-05-14 00:33:00,162.62,162.64,162.62,162.64,165100002.0
2007-05-14 00:35:00,162.63,162.64,162.62,162.64,195100004.0
2007-05-14 00:36:00,162.65,162.65,162.65,162.65,28000000.0
2007-05-14 00:37:00,162.65,162.65,162.64,162.65,685599985.0
2007-05-14 00:38:00,162.65,162.65,162.63,162.63,295499994.0
2007-05-14 00:40:00,162.63,162.63,162.62,162.62,140300000.0
2007-05-14 00:41:00,162.62,162.64,162.59,162.6,591700002.0
2007-05-14 00:42:00,162.6,162.61,162.59,162.59,337100000.0
2007-05-14 00:43:00,162.59,162.6,162.58,162.6,382500000.0
2007-05-14 00:44:00,162.6,162.6,162.59,162.6,216800000.0
2007-05-14 00:45:00,162.6,162.61,162.57,162.61,1121499999.0
2007-05-14 00:46:00,162.61,162.61,162.54,162.57,504699995.0
2007-05-14 00:47:00,162.56,162.62,162.56,162.61,239499997.0
2007-05-14 00:48:00,162.61,162.63,162.59,162.63,834499997.0
2007-05-14 00:49:00,162.625,162.63,162.6,162.6,677500003.0
2007-05-14 00:50:00,162.61,162.61,162.6,162.61,124999999.0
2007-05-14 00:51:00,162.61,162.61,162.6,162.61,319200004.0
2007-05-14 00:52:00,162.61,162.61,162.59,162.6,428600001.0
2007-05-14 00:53:00,162.6,162.6,162.59,162.6,762999990.0
2007-05-14 00:54:00,162.6,162.63,162.6,162.61,193800000.0
2007-05-14 00:55:00,162.61,162.62,162.59,162.6,523999998.0
2007-05-14 00:56:00,162.61,162.61,162.61,162.61,215200000.0
2007-05-14 00:57:00,162.62,162.64,162.6,162.62,766600005.0
2007-05-14 00:58:00,162.62,162.63,162.59,162.62,462200001.0
2007-05-14 00:59:00,162.62,162.63,162.61,162.62,453399997.0
2007-05-14 01:00:00,162.62,162.63,162.61,162.63,415399994.0
2007-05-14 01:01:00,162.63,162.63,162.62,162.62,383999996.0
2007-05-14 01:02:00,162.63,162.63,162.61,162.62,214299999.0
2007-05-14 01:03:00,162.63,162.63,162.62,162.62,194100001.0
2007-05-14 01:04:00,162.63,162.63,162.61,162.61,70400000.0
2007-05-14 01:05:00,162.62,162.64,162.61,162.63,665300000.0
2007-05-14 01:06:00,162.63,162.66,162.61,162.64,1039399998.0
2007-05-14 01:07:00,162.64,162.66,162.64,162.66,399999999.0
2007-05-14 01:08:00,162.67,162.67,162.66,162.66,57599998.0
2007-05-14 01:09:00,162.66,162.67,162.65,162.66,211199997.0
2007-05-14 01:10:00,162.66,162.66,162.64,162.65,311699995.0
2007-05-14 01:11:00,162.65,162.66,162.65,162.65,278399996.0
2007-05-14 01:12:00,162.65,162.65,162.65,162.65,19200000.0
2007-05-14 01:13:00,162.65,162.65,162.65,162.65,67999997.0
2007-05-14 01:14:00,162.65,162.65,162.65,162.65,55199999.0
2007-05-14 01:15:00,162.65,162.65,162.63,162.65,790799993.0
2007-05-14 01:16:00,162.65,162.7,162.64,162.7,546699998.0
2007-05-14 01:17:00,162.7,162.72,162.69,162.72,756999989.0
2007-05-14 01:18:00,162.72,162.72,162.71,162.72,713599988.0
2007-05-14 01:19:00,162.71,162.73,162.7,162.71,1216300015.0
2007-05-14 01:20:00,162.71,162.71,162.68,162.69,392700000.0
2007-05-14 01:21:00,162.69,162.7,162.69,162.7,148000000.0
2007-05-14 01:22:00,162.7,162.71,162.69,162.7,198000003.0
2007-05-14 01:23:00,162.7,162.7,162.69,162.7,320100002.0
2007-05-14 01:24:00,162.7,162.7,162.7,162.7,37600000.0
2007-05-14 01:25:00,162.7,162.71,162.7,162.71,152799999.0
2007-05-14 01:26:00,162.71,162.71,162.7,162.7,106399999.0
2007-05-14 01:27:00,162.7,162.73,162.69,162.72,529100004.0
2007-05-14 01:28:00,162.715,162.715,162.695,162.7,467599994.0
2007-05-14 01:29:00,162.7,162.71,162.69,162.69,456999994.0
2007-05-14 01:30:00,162.69,162.7,162.69,162.695,139499999.0
2007-05-14 01:31:00,162.7,162.71,162.68,162.7,268400007.0
2007-05-14 01:32:00,162.7,162.7,162.69,162.69,214099998.0
2007-05-14 01:33:00,162.69,162.7,162.68,162.69,272300000.0
2007-05-14 01:34:00,162.69,162.71,162.68,162.69,950200001.0
2007-05-14 01:35:00,162.69,162.7,162.69,162.7,414200001.0
2007-05-14 01:36:00,162.7,162.72,162.7,162.7,276000000.0
2007-05-14 01:37:00,162.7,162.7,162.69,162.7,218600002.0
2007-05-14 01:38:00,162.7,162.7,162.7,162.7,53599999.0
2007-05-14 01:39:00,162.7,162.7,162.69,162.7,167600000.0
2007-05-14 01:40:00,162.7,162.7,162.7,162.7,24800000.0
2007-05-14 01:41:00,162.7,162.7,162.67,162.67,545100000.0
2007-05-14 01:42:00,162.68,162.7,162.67,162.69,638200005.0
2007-05-14 01:43:00,162.69,162.7,162.69,162.7,233599999.0
2007-05-14 01:44:00,162.7,162.7,162.68,162.7,349299995.0
2007-05-14 01:45:00,162.685,162.7,162.68,162.7,708399992.0
2007-05-14 01:46:00,162.7,162.71,162.69,162.7,1275899971.0
2007-05-14 01:47:00,162.71,162.71,162.69,162.71,641999984.0
2007-05-14 01:48:00,162.71,162.71,162.69,162.71,289199992.0
2007-05-14 01:49:00,162.71,162.71,162.68,162.68,367099996.0
2007-05-14 01:50:00,162.7,162.7,162.65,162.66,635700000.0
2007-05-14 01:51:00,162.66,162.67,162.65,162.65,782300001.0
2007-05-14 01:52:00,162.65,162.65,162.59,162.61,555399998.0
2007-05-14 01:53:00,162.61,162.62,162.61,162.62,312500000.0
2007-05-14 01:54:00,162.62,162.62,162.59,162.6,1592299996.0
2007-05-14 01:55:00,162.605,162.63,162.6,162.61,1512999982.0
2007-05-14 01:56:00,162.61,162.62,162.56,162.59,766799995.0
2007-05-14 01:57:00,162.59,162.62,162.59,162.62,1014899987.0
2007-05-14 01:58:00,162.62,162.62,162.59,162.6,221599995.0
2007-05-14 01:59:00,162.6,162.66,162.59,162.65,416200002.0
2007-05-14 02:00:00,162.65,162.65,162.63,162.64,536100002.0
2007-05-14 02:01:00,162.64,162.65,162.625,162.65,651099991.0
2007-05-14 02:02:00,162.63,162.63,162.59,162.61,329599997.0
2007-05-14 02:03:00,162.61,162.62,162.58,162.59,434399995.0
2007-05-14 02:04:00,162.59,162.6,162.58,162.6,328799998.0
2007-05-14 02:05:00,162.6,162.61,162.6,162.6,166400000.0
2007-05-14 02:06:00,162.6,162.61,162.59,162.6,681700009.0
2007-05-14 02:07:00,162.61,162.62,162.6,162.62,449200005.0
2007-05-14 02:08:00,162.62,162.65,162.615,162.65,501100001.0
2007-05-14 02:09:00,162.66,162.66,162.62,162.64,331099996.0
2007-05-14 02:10:00,162.63,162.65,162.62,162.625,374999997.0
2007-05-14 02:11:00,162.62,162.63,162.61,162.62,287899999.0
2007-05-14 02:12:00,162.62,162.62,162.605,162.605,444400002.0
2007-05-14 02:13:00,162.62,162.62,162.6,162.6,635999993.0
2007-05-14 02:14:00,162.6,162.6,162.58,162.58,356399999.0
2007-05-14 02:15:00,162.59,162.59,162.57,162.58,402900006.0
2007-05-14 02:16:00,162.57,162.6,162.57,162.6,803100005.0
2007-05-14 02:17:00,162.6,162.62,162.6,162.61,485500008.0
2007-05-14 02:18:00,162.62,162.62,162.585,162.615,890499989.0
2007-05-14 02:19:00,162.62,162.63,162.62,162.63,65400000.0
2007-05-14 02:20:00,162.63,162.63,162.61,162.63,730100010.0
2007-05-14 02:21:00,162.63,162.64,162.61,162.63,911800001.0
2007-05-14 02:22:00,162.63,162.63,162.62,162.62,437200000.0
2007-05-14 02:23:00,162.63,162.63,162.61,162.63,751999995.0
2007-05-14 02:24:00,162.62,162.64,162.62,162.62,488999998.0
2007-05-14 02:25:00,162.63,162.64,162.62,162.62,868899999.0
2007-05-14 02:26:00,162.62,162.63,162.62,162.62,458699986.0
2007-05-14 02:27:00,162.63,162.63,162.63,162.63,42400000.0
2007-05-14 02:28:00,162.63,162.63,162.63,162.63,427800008.0
2007-05-14 02:29:00,162.63,162.66,162.63,162.65,617800002.0
2007-05-14 02:30:00,162.65,162.66,162.63,162.63,575000008.0
2007-05-14 02:31:00,162.63,162.65,162.63,162.64,84800001.0
2007-05-14 02:32:00,162.64,162.65,162.625,162.65,183500006.0
2007-05-14 02:33:00,162.64,162.65,162.62,162.64,464999985.0
2007-05-14 02:34:00,162.64,162.64,162.625,162.625,239199998.0
2007-05-14 02:35:00,162.625,162.65,162.62,162.625,368599994.0
2007-05-14 02:36:00,162.63,162.63,162.62,162.62,137199999.0
2007-05-14 02:37:00,162.62,162.63,162.62,162.62,163199999.0
2007-05-14 02:38:00,162.62,162.64,162.62,162.63,197600000.0
2007-05-14 02:39:00,162.625,162.64,162.62,162.64,165600000.0
2007-05-14 02:40:00,162.64,162.65,162.64,162.64,373599999.0
2007-05-14 02:41:00,162.64,162.66,162.64,162.66,275099997.0
2007-05-14 02:42:00,162.66,162.66,162.65,162.66,230400000.0
2007-05-14 02:43:00,162.66,162.67,162.65,162.67,524099998.0
2007-05-14 02:44:00,162.67,162.67,162.66,162.67,72800000.0
2007-05-14 02:45:00,162.67,162.68,162.65,162.68,736699994.0
2007-05-14 02:46:00,162.68,162.69,162.66,162.665,616200002.0
2007-05-14 02:47:00,162.67,162.68,162.63,162.63,686399996.0
2007-05-14 02:48:00,162.63,162.64,162.62,162.62,669299998.0
2007-05-14 02:49:00,162.62,162.64,162.615,162.63,473000004.0
2007-05-14 02:50:00,162.63,162.64,162.61,162.64,1299799989.0
2007-05-14 02:51:00,162.64,162.64,162.63,162.63,749699997.0
2007-05-14 02:52:00,162.63,162.64,162.63,162.64,938599991.0
2007-05-14 02:53:00,162.64,162.65,162.63,162.64,759999994.0
2007-05-14 02:54:00,162.64,162.66,162.64,162.65,734900004.0
2007-05-14 02:55:00,162.64,162.64,162.61,162.63,1068900002.0
2007-05-14 02:56:00,162.625,162.64,162.625,162.64,159700000.0
2007-05-14 02:57:00,162.63,162.66,162.63,162.65,694399995.0
2007-05-14 02:58:00,162.65,162.67,162.65,162.67,451199997.0
2007-05-14 02:59:00,162.67,162.68,162.66,162.66,582399997.0
2007-05-14 03:00:00,162.67,162.67,162.66,162.66,745799997.0
2007-05-14 03:01:00,162.67,162.67,162.66,162.665,1162699974.0
2007-05-14 03:02:00,162.67,162.71,162.65,162.695,1146199996.0
2007-05-14 03:03:00,162.69,162.71,162.69,162.7,325200002.0
2007-05-14 03:04:00,162.7,162.7,162.65,162.67,1882799995.0
2007-05-14 03:05:00,162.67,162.67,162.66,162.67,248600000.0
2007-05-14 03:06:00,162.67,162.68,162.67,162.67,242600008.0
2007-05-14 03:07:00,162.67,162.67,162.66,162.67,1033100007.0
2007-05-14 03:08:00,162.66,162.68,162.65,162.68,1560899984.0
2007-05-14 03:09:00,162.68,162.68,162.67,162.68,623499995.0
2007-05-14 03:11:00,162.68,162.68,162.68,162.68,416300005.0
2007-05-14 03:12:00,162.68,162.69,162.67,162.68,724299994.0
2007-05-14 03:13:00,162.68,162.69,162.675,162.69,79400000.0
2007-05-14 03:14:00,162.69,162.69,162.68,162.68,285599999.0
2007-05-14 03:15:00,162.68,162.68,162.67,162.68,649299997.0
2007-05-14 03:16:00,162.68,162.68,162.67,162.67,407100009.0
2007-05-14 03:17:00,162.66,162.66,162.66,162.66,91800002.0
2007-05-14 03:18:00,162.66,162.67,162.655,162.655,187399998.0
2007-05-14 03:19:00,162.66,162.67,162.655,162.67,266199998.0
2007-05-14 03:20:00,162.67,162.67,162.66,162.66,648199983.0
2007-05-14 03:21:00,162.66,162.68,162.66,162.68,202900001.0
2007-05-14 03:22:00,162.675,162.68,162.67,162.68,308100012.0
2007-05-14 03:23:00,162.68,162.68,162.66,162.66,386200005.0
2007-05-14 03:24:00,162.67,162.68,162.66,162.67,930100017.0
2007-05-14 03:25:00,162.68,162.69,162.67,162.67,167499999.0
2007-05-14 03:26:00,162.66,162.67,162.66,162.67,392500005.0
2007-05-14 03:27:00,162.68,162.68,162.66,162.66,294800001.0
2007-05-14 03:28:00,162.66,162.67,162.66,162.66,137299999.0
2007-05-14 03:29:00,162.67,162.68,162.67,162.68,251099991.0
2007-05-14 03:31:00,162.67,162.68,162.67,162.67,507199984.0
2007-05-14 03:32:00,162.67,162.68,162.66,162.68,902999992.0
2007-05-14 03:33:00,162.68,162.7,162.67,162.69,500300004.0
2007-05-14 03:34:00,162.7,162.7,162.7,162.7,2500000.0
2007-05-14 03:35:00,162.7,162.71,162.69,162.7,724099996.0
2007-05-14 03:36:00,162.7,162.7,162.69,162.69,619799993.0
2007-05-14 03:37:00,162.7,162.7,162.69,162.7,423899995.0
2007-05-14 03:38:00,162.7,162.7,162.69,162.69,295300000.0
2007-05-14 03:39:00,162.69,162.7,162.68,162.68,994999997.0
2007-05-14 03:40:00,162.68,162.69,162.67,162.69,1333500008.0
2007-05-14 03:41:00,162.7,162.7,162.69,162.69,516399991.0
2007-05-14 03:42:00,162.69,162.7,162.69,162.7,176299999.0
2007-05-14 03:43:00,162.7,162.71,162.69,162.7,444499998.0
2007-05-14 03:44:00,162.7,162.71,162.7,162.71,107600000.0
2007-05-14 03:45:00,162.7,162.72,162.7,162.72,416999996.0
2007-05-14 03:46:00,162.72,162.73,162.72,162.72,568899997.0
2007-05-14 03:47:00,162.72,162.73,162.72,162.73,47100002.0
2007-05-14 03:48:00,162.73,162.73,162.72,162.73,147999996.0
2007-05-14 03:49:00,162.73,162.73,162.72,162.72,115700000.0
2007-05-14 03:50:00,162.72,162.75,162.72,162.745,1158699997.0
2007-05-14 03:51:00,162.74,162.76,162.73,162.74,1872600005.0
2007-05-14 03:52:00,162.74,162.74,162.74,162.74,56700001.0
2007-05-14 03:53:00,162.74,162.74,162.73,162.74,786899993.0
2007-05-14 03:54:00,162.73,162.76,162.725,162.73,1849300000.0
2007-05-14 03:55:00,162.73,162.74,162.72,162.73,1671700004.0
2007-05-14 03:56:00,162.73,162.73,162.73,162.73,141300000.0
2007-05-14 03:57:00,162.73,162.73,162.72,162.72,331800007.0
2007-05-14 03:58:00,162.72,162.73,162.71,162.71,650500022.0
2007-05-14 03:59:00,162.72,162.75,162.715,162.75,733500001.0
2007-05-14 04:00:00,162.75,162.75,162.75,162.75,242600011.0
2007-05-14 04:01:00,162.75,162.75,162.73,162.74,492300014.0
2007-05-14 04:02:00,162.74,162.74,162.74,162.74,262200005.0
2007-05-14 04:03:00,162.74,162.75,162.73,162.74,568299998.0
2007-05-14 04:04:00,162.74,162.75,162.74,162.75,299199999.0
2007-05-14 04:05:00,162.75,162.75,162.75,162.75,387000000.0
2007-05-14 04:06:00,162.75,162.75,162.74,162.74,1385600005.0
2007-05-14 04:07:00,162.75,162.75,162.74,162.74,452200007.0
2007-05-14 04:08:00,162.74,162.74,162.73,162.73,345100000.0
2007-05-14 04:09:00,162.73,162.73,162.72,162.72,174000000.0
2007-05-14 04:10:00,162.7,162.71,162.69,162.69,1399400026.0
2007-05-14 04:11:00,162.7,162.72,162.69,162.71,1399400026.0
2007-05-14 04:12:00,162.7,162.71,162.695,162.71,1399400026.0
2007-05-14 04:13:00,162.7,162.72,162.7,162.72,1906099986.0
2007-05-14 04:14:00,162.72,162.74,162.72,162.73,1015700012.0
2007-05-14 04:15:00,162.73,162.75,162.72,162.73,1599499996.0
2007-05-14 04:16:00,162.72,162.73,162.71,162.71,248800002.0
2007-05-14 04:17:00,162.71,162.71,162.7,162.7,316900000.0
2007-05-14 04:18:00,162.7,162.72,162.7,162.71,642200003.0
2007-05-14 04:19:00,162.71,162.72,162.7,162.72,471600006.0
2007-05-14 04:20:00,162.72,162.72,162.71,162.71,445800012.0
2007-05-14 04:21:00,162.71,162.71,162.7,162.71,768200001.0
2007-05-14 04:22:00,162.71,162.71,162.71,162.71,82400000.0
2007-05-14 04:23:00,162.71,162.71,162.69,162.69,1386400010.0
2007-05-14 04:24:00,162.69,162.71,162.69,162.7,369300004.0
2007-05-14 04:25:00,162.69,162.71,162.68,162.71,832900005.0
2007-05-14 04:26:00,162.71,162.71,162.69,162.71,687700009.0
2007-05-14 04:27:00,162.69,162.71,162.69,162.71,666599999.0
2007-05-14 04:28:00,162.71,162.71,162.71,162.71,453899997.0
2007-05-14 04:29:00,162.71,162.71,162.69,162.69,467900001.0
2007-05-14 04:30:00,162.7,162.71,162.695,162.7,655600005.0
2007-05-14 04:31:00,162.7,162.71,162.7,162.71,641599994.0
2007-05-14 04:32:00,162.705,162.71,162.705,162.71,172699999.0
2007-05-14 04:33:00,162.71,162.71,162.71,162.71,535899994.0
2007-05-14 04:34:00,162.71,162.71,162.71,162.71,368499999.0
2007-05-14 04:35:00,162.71,162.71,162.71,162.71,205799996.0
2007-05-14 04:36:00,162.71,162.71,162.69,162.705,733500001.0
2007-05-14 04:37:00,162.71,162.72,162.71,162.72,289799993.0
2007-05-14 04:38:00,162.72,162.72,162.72,162.72,159000002.0
2007-05-14 04:39:00,162.715,162.72,162.7,162.71,1022100005.0
2007-05-14 04:40:00,162.71,162.72,162.71,162.72,259799999.0
2007-05-14 04:41:00,162.72,162.73,162.72,162.73,214200002.0
2007-05-14 04:42:00,162.73,162.73,162.71,162.715,590899999.0
2007-05-14 04:43:00,162.72,162.74,162.72,162.74,343200004.0
2007-05-14 04:44:00,162.74,162.75,162.74,162.74,194400002.0
2007-05-14 04:45:00,162.74,162.75,162.73,162.75,397800005.0
2007-05-14 04:46:00,162.75,162.76,162.75,162.75,943900003.0
2007-05-14 04:47:00,162.76,162.77,162.76,162.76,178600006.0
2007-05-14 04:48:00,162.76,162.76,162.75,162.75,438999998.0
2007-05-14 04:49:00,162.76,162.76,162.75,162.75,319300002.0
2007-05-14 04:50:00,162.75,162.75,162.75,162.75,238300006.0
2007-05-14 04:51:00,162.75,162.75,162.75,162.75,12800000.0
2007-05-14 04:52:00,162.76,162.77,162.75,162.77,170800000.0
2007-05-14 04:53:00,162.76,162.77,162.75,162.75,173400003.0
2007-05-14 04:54:00,162.75,162.75,162.75,162.75,32700001.0
2007-05-14 04:55:00,162.76,162.76,162.75,162.76,433500006.0
2007-05-14 04:56:00,162.76,162.76,162.76,162.76,8800000.0
2007-05-14 04:57:00,162.76,162.78,162.76,162.78,621400000.0
2007-05-14 04:58:00,162.78,162.8,162.77,162.77,1624700016.0
2007-05-14 04:59:00,162.77,162.78,162.76,162.76,1530700009.0
2007-05-14 05:00:00,162.77,162.79,162.76,162.79,1225599985.0
2007-05-14 05:01:00,162.78,162.79,162.76,162.78,1426700003.0
2007-05-14 05:02:00,162.78,162.8,162.77,162.79,774400007.0
2007-05-14 05:03:00,162.79,162.8,162.79,162.79,416600000.0
2007-05-14 05:04:00,162.79,162.8,162.79,162.8,145200000.0
2007-05-14 05:05:00,162.79,162.8,162.78,162.8,146000001.0
2007-05-14 05:07:00,162.79,162.8,162.78,162.8,264600004.0
2007-05-14 05:08:00,162.8,162.8,162.79,162.8,266500002.0
2007-05-14 05:09:00,162.8,162.8,162.79,162.79,83100000.0
2007-05-14 05:10:00,162.79,162.8,162.79,162.8,208100004.0
2007-05-14 05:11:00,162.8,162.8,162.8,162.8,169000002.0
2007-05-14 05:13:00,162.8,162.82,162.8,162.8,398400008.0
2007-05-14 05:14:00,162.81,162.82,162.81,162.82,139700001.0
2007-05-14 05:15:00,162.81,162.81,162.8,162.8,1093899986.0
2007-05-14 05:16:00,162.81,162.81,162.8,162.8,765299990.0
2007-05-14 05:17:00,162.81,162.82,162.8,162.82,765299990.0
2007-05-14 05:18:00,162.82,162.82,162.82,162.82,422299997.0
2007-05-14 05:19:00,162.82,162.82,162.81,162.81,861300010.0
2007-05-14 05:20:00,162.81,162.81,162.79,162.81,262399998.0
2007-05-14 05:21:00,162.8,162.83,162.8,162.825,734200004.0
2007-05-14 05:22:00,162.825,162.86,162.82,162.845,1410400008.0
2007-05-14 05:23:00,162.845,162.87,162.845,162.87,1756800002.0
2007-05-14 05:24:00,162.85,162.87,162.85,162.86,691400000.0
2007-05-14 05:25:00,162.85,162.86,162.84,162.84,691400000.0
2007-05-14 05:26:00,162.85,162.86,162.85,162.86,897399998.0
2007-05-14 05:27:00,162.86,162.87,162.86,162.86,258000001.0
2007-05-14 05:28:00,162.86,162.86,162.82,162.835,1605399996.0
2007-05-14 05:29:00,162.84,162.85,162.83,162.83,271599999.0
2007-05-14 05:30:00,162.85,162.86,162.84,162.86,271599999.0
2007-05-14 05:31:00,162.86,162.86,162.84,162.85,429599997.0
2007-05-14 05:32:00,162.84,162.85,162.84,162.84,1138299996.0
2007-05-14 05:33:00,162.83,162.83,162.81,162.81,1138299996.0
2007-05-14 05:34:00,162.82,162.85,162.82,162.82,808999999.0
2007-05-14 05:35:00,162.82,162.84,162.82,162.84,1340800013.0
2007-05-14 05:36:00,162.84,162.85,162.84,162.85,1344799992.0
2007-05-14 05:37:00,162.85,162.87,162.85,162.85,781599995.0
2007-05-14 05:38:00,162.86,162.87,162.86,162.865,135000001.0
2007-05-14 05:39:00,162.86,162.87,162.85,162.87,1134800008.0
2007-05-14 05:40:00,162.87,162.87,162.86,162.87,368599997.0
2007-05-14 05:41:00,162.87,162.88,162.86,162.87,555699997.0
2007-05-14 05:42:00,162.87,162.87,162.86,162.87,506200003.0
2007-05-14 05:43:00,162.87,162.87,162.86,162.865,434699996.0
2007-05-14 05:44:00,162.865,162.87,162.865,162.865,356900002.0
2007-05-14 05:45:00,162.87,162.88,162.87,162.875,201599999.0
2007-05-14 05:46:00,162.89,162.9,162.87,162.87,1935999997.0
2007-05-14 05:47:00,162.875,162.88,162.86,162.87,1387199989.0
2007-05-14 05:48:00,162.87,162.88,162.87,162.87,987800015.0
2007-05-14 05:49:00,162.87,162.87,162.86,162.86,734699989.0
2007-05-14 05:50:00,162.86,162.86,162.84,162.85,629100002.0
2007-05-14 05:51:00,162.85,162.86,162.84,162.85,506999990.0
2007-05-14 05:52:00,162.855,162.86,162.835,162.85,1630899995.0
2007-05-14 05:53:00,162.855,162.86,162.85,162.86,263500000.0
2007-05-14 05:54:00,162.855,162.86,162.83,162.83,1082900009.0
2007-05-14 05:55:00,162.84,162.86,162.83,162.85,1226199990.0
2007-05-14 05:56:00,162.84,162.85,162.83,162.84,1690399989.0
2007-05-14 05:57:00,162.84,162.85,162.83,162.83,1500599999.0
2007-05-14 05:58:00,162.84,162.86,162.83,162.835,1926800013.0
2007-05-14 05:59:00,162.83,162.85,162.82,162.85,2029800011.0
2007-05-14 06:00:00,162.84,162.86,162.83,162.86,996800006.0
2007-05-14 06:01:00,162.85,162.85,162.85,162.85,152000001.0
2007-05-14 06:02:00,162.85,162.85,162.83,162.84,554199992.0
2007-05-14 06:03:00,162.835,162.835,162.81,162.82,541400001.0
2007-05-14 06:04:00,162.82,162.82,162.82,162.82,692500005.0
2007-05-14 06:05:00,162.82,162.82,162.815,162.82,55200001.0
2007-05-14 06:06:00,162.82,162.82,162.82,162.82,44000000.0
2007-05-14 06:07:00,162.82,162.82,162.82,162.82,52000000.0
2007-05-14 06:08:00,162.83,162.84,162.82,162.84,1002300005.0
2007-05-14 06:09:00,162.83,162.84,162.83,162.84,355500003.0
2007-05-14 06:10:00,162.835,162.85,162.835,162.85,12800000.0
2007-05-14 06:11:00,162.84,162.84,162.815,162.82,695599995.0
2007-05-14 06:12:00,162.82,162.82,162.82,162.82,80000000.0
2007-05-14 06:14:00,162.82,162.82,162.81,162.81,272599999.0
2007-05-14 06:15:00,162.81,162.82,162.805,162.82,109700000.0
2007-05-14 06:16:00,162.81,162.82,162.78,162.79,621499997.0
2007-05-14 06:17:00,162.79,162.79,162.78,162.78,788199991.0
2007-05-14 06:18:00,162.78,162.8,162.78,162.78,343699999.0
2007-05-14 06:19:00,162.79,162.8,162.79,162.8,224000000.0
2007-05-14 06:20:00,162.8,162.81,162.8,162.8,551999997.0
2007-05-14 06:21:00,162.8,162.81,162.8,162.8,708500003.0
2007-05-14 06:22:00,162.8,162.8,162.8,162.8,195200000.0
2007-05-14 06:23:00,162.8,162.8,162.795,162.8,90699996.0
2007-05-14 06:24:00,162.8,162.8,162.79,162.8,179200000.0
2007-05-14 06:25:00,162.8,162.81,162.795,162.8,503100003.0
2007-05-14 06:26:00,162.8,162.81,162.8,162.8,364299998.0
2007-05-14 06:27:00,162.8,162.8,162.8,162.8,858799993.0
2007-05-14 06:28:00,162.8,162.8,162.8,162.8,3200000.0
2007-05-14 06:29:00,162.8,162.8,162.79,162.8,107800000.0
2007-05-14 06:30:00,162.8,162.8,162.8,162.8,12800000.0
2007-05-14 06:31:00,162.8,162.8,162.8,162.8,2400000.0
2007-05-14 06:33:00,162.8,162.8,162.8,162.8,2400000.0
2007-05-14 06:38:00,162.8,162.81,162.79,162.79,399499997.0
2007-05-14 06:39:00,162.8,162.81,162.795,162.8,388799992.0
2007-05-14 06:40:00,162.8,162.81,162.8,162.81,70300001.0
2007-05-14 06:41:00,162.81,162.83,162.81,162.81,380800000.0
2007-05-14 06:42:00,162.82,162.82,162.805,162.805,324299994.0
2007-05-14 06:43:00,162.81,162.82,162.81,162.81,1151300004.0
2007-05-14 06:44:00,162.8,162.81,162.8,162.81,210599997.0
2007-05-14 06:45:00,162.81,162.81,162.81,162.81,4800000.0
2007-05-14 06:46:00,162.81,162.82,162.805,162.805,74200001.0
2007-05-14 06:48:00,162.81,162.81,162.81,162.81,77500000.0
2007-05-14 06:50:00,162.81,162.82,162.8,162.82,249699994.0
2007-05-14 06:51:00,162.815,162.82,162.81,162.82,192700000.0
2007-05-14 06:52:00,162.82,162.82,162.82,162.82,457900006.0
2007-05-14 06:53:00,162.82,162.82,162.82,162.82,70899997.0
2007-05-14 06:54:00,162.82,162.82,162.82,162.82,128000000.0
2007-05-14 06:55:00,162.83,162.83,162.82,162.82,375700003.0
2007-05-14 06:56:00,162.82,162.83,162.82,162.83,181700003.0
2007-05-14 06:57:00,162.83,162.83,162.82,162.82,45499999.0
2007-05-14 06:58:00,162.83,162.83,162.83,162.83,32000000.0
2007-05-14 06:59:00,162.83,162.84,162.81,162.83,1404199983.0
2007-05-14 07:00:00,162.83,162.84,162.83,162.84,276399996.0
2007-05-14 07:01:00,162.84,162.84,162.82,162.83,1442400008.0
2007-05-14 07:02:00,162.83,162.83,162.83,162.83,30400000.0
2007-05-14 07:03:00,162.83,162.83,162.82,162.83,139199996.0
2007-05-14 07:04:00,162.83,162.84,162.82,162.82,1430100012.0
2007-05-14 07:05:00,162.83,162.83,162.83,162.83,15200000.0
2007-05-14 07:06:00,162.83,162.84,162.82,162.82,674600000.0
2007-05-14 07:07:00,162.82,162.84,162.82,162.825,1212799991.0
2007-05-14 07:08:00,162.83,162.84,162.83,162.835,1233900002.0
2007-05-14 07:09:00,162.835,162.84,162.82,162.82,1395299994.0
2007-05-14 07:10:00,162.82,162.84,162.82,162.83,2138100007.0
2007-05-14 07:11:00,162.83,162.84,162.82,162.83,1069199986.0
2007-05-14 07:12:00,162.83,162.84,162.82,162.83,789200000.0
2007-05-14 07:13:00,162.83,162.84,162.82,162.83,414300002.0
2007-05-14 07:14:00,162.83,162.835,162.83,162.835,782200003.0
2007-05-14 07:15:00,162.84,162.84,162.83,162.835,791500007.0
2007-05-14 07:16:00,162.83,162.84,162.83,162.83,1627499994.0
2007-05-14 07:18:00,162.84,162.84,162.83,162.83,873200004.0
2007-05-14 07:19:00,162.845,162.86,162.84,162.85,873200004.0
2007-05-14 07:20:00,162.84,162.84,162.82,162.82,1181400004.0
2007-05-14 07:21:00,162.83,162.84,162.82,162.83,1181400004.0
2007-05-14 07:22:00,162.83,162.83,162.82,162.82,1794200002.0
2007-05-14 07:23:00,162.83,162.84,162.83,162.835,1794200002.0
2007-05-14 07:24:00,162.835,162.84,162.81,162.83,1890799999.0
2007-05-14 07:25:00,162.83,162.83,162.82,162.83,336900000.0
2007-05-14 07:26:00,162.82,162.82,162.81,162.81,336900000.0
2007-05-14 07:27:00,162.82,162.82,162.82,162.82,336900000.0
2007-05-14 07:28:00,162.82,162.83,162.81,162.82,2147300008.0
2007-05-14 07:29:00,162.83,162.84,162.82,162.83,2147300008.0
2007-05-14 07:30:00,162.83,162.84,162.83,162.83,778900007.0
2007-05-14 07:31:00,162.84,162.84,162.82,162.83,1083800000.0
2007-05-14 07:33:00,162.84,162.84,162.83,162.83,762199997.0
2007-05-14 07:34:00,162.84,162.84,162.82,162.83,967799998.0
2007-05-14 07:35:00,162.84,162.84,162.82,162.83,1311400002.0
2007-05-14 07:36:00,162.84,162.85,162.84,162.84,855800011.0
2007-05-14 07:37:00,162.845,162.855,162.84,162.85,855800011.0
2007-05-14 07:38:00,162.85,162.85,162.83,162.83,1741200001.0
2007-05-14 07:39:00,162.84,162.85,162.83,162.85,1476900004.0
2007-05-14 07:40:00,162.85,162.85,162.83,162.83,708699996.0
2007-05-14 07:41:00,162.83,162.84,162.83,162.83,1306999992.0
2007-05-14 07:42:00,162.84,162.845,162.835,162.84,1306999992.0
2007-05-14 07:43:00,162.85,162.86,162.85,162.85,279299996.0
2007-05-14 07:44:00,162.85,162.855,162.85,162.855,279299996.0
2007-05-14 07:45:00,162.86,162.86,162.85,162.85,468299997.0
2007-05-14 07:46:00,162.85,162.855,162.85,162.85,683199998.0
2007-05-14 07:47:00,162.85,162.85,162.83,162.83,799799987.0
2007-05-14 07:49:00,162.84,162.855,162.83,162.84,1822899994.0
2007-05-14 07:50:00,162.83,162.83,162.81,162.81,2097300007.0
2007-05-14 07:51:00,162.82,162.84,162.81,162.83,2097300007.0
2007-05-14 07:52:00,162.84,162.84,162.81,162.82,2072699990.0
2007-05-14 07:53:00,162.81,162.84,162.81,162.81,1099500012.0
2007-05-14 07:54:00,162.81,162.82,162.79,162.8,1099500012.0
2007-05-14 07:55:00,162.8,162.81,162.8,162.81,1141100024.0
2007-05-14 07:56:00,162.81,162.81,162.81,162.81,500000.0
2007-05-14 07:57:00,162.81,162.81,162.8,162.81,96899999.0
2007-05-14 07:58:00,162.81,162.81,162.8,162.81,565899999.0
2007-05-14 07:59:00,162.81,162.81,162.79,162.79,1074499977.0
2007-05-14 08:00:00,162.8,162.8,162.76,162.775,892199993.0
2007-05-14 08:01:00,162.78,162.78,162.76,162.77,1409900004.0
2007-05-14 08:02:00,162.77,162.8,162.76,162.8,946250001.0
2007-05-14 08:03:00,162.8,162.82,162.79,162.805,1678999996.0
2007-05-14 08:04:00,162.81,162.81,162.78,162.8,1304199991.0
2007-05-14 08:05:00,162.8,162.8,162.8,162.8,1304199991.0
2007-05-14 08:06:00,162.8,162.8,162.77,162.78,2022000037.0
2007-05-14 08:07:00,162.8,162.82,162.8,162.81,2022000037.0
2007-05-14 08:08:00,162.81,162.83,162.8,162.82,817929993.0
2007-05-14 08:09:00,162.82,162.83,162.82,162.83,1030299997.0
2007-05-14 08:10:00,162.82,162.83,162.82,162.83,305699997.0
2007-05-14 08:11:00,162.84,162.84,162.79,162.8,1398500002.0
2007-05-14 08:12:00,162.78,162.8,162.78,162.8,326100010.0
2007-05-14 08:13:00,162.82,162.82,162.8,162.82,326100010.0
2007-05-14 08:14:00,162.82,162.82,162.77,162.78,790699993.0
2007-05-14 08:15:00,162.78,162.79,162.77,162.77,77675000.0
2007-05-14 08:16:00,162.78,162.78,162.75,162.76,1027799997.0
2007-05-14 08:17:00,162.76,162.77,162.74,162.76,417149999.0
2007-05-14 08:18:00,162.76,162.79,162.75,162.78,821849997.0
2007-05-14 08:19:00,162.78,162.78,162.76,162.77,304699995.0
2007-05-14 08:20:00,162.77,162.77,162.76,162.76,176599997.0
2007-05-14 08:21:00,162.76,162.76,162.74,162.75,559100002.0
2007-05-14 08:23:00,162.75,162.75,162.74,162.74,339100005.0
2007-05-14 08:24:00,162.74,162.75,162.73,162.75,710800002.0
2007-05-14 08:25:00,162.74,162.75,162.73,162.74,112999998.0
2007-05-14 08:26:00,162.74,162.75,162.74,162.74,247900000.0
2007-05-14 08:27:00,162.75,162.77,162.74,162.76,843100004.0
2007-05-14 08:28:00,162.76,162.79,162.76,162.79,593199997.0
2007-05-14 08:29:00,162.79,162.81,162.79,162.81,234700000.0
2007-05-14 08:30:00,162.81,162.82,162.81,162.82,105600000.0
2007-05-14 08:31:00,162.82,162.83,162.8,162.81,919600000.0
2007-05-14 08:32:00,162.82,162.82,162.8,162.8,745900008.0
2007-05-14 08:33:00,162.8,162.81,162.78,162.79,2043499998.0
2007-05-14 08:34:00,162.79,162.79,162.78,162.79,1321800016.0
2007-05-14 08:35:00,162.79,162.8,162.78,162.79,2112300008.0
2007-05-14 08:36:00,162.795,162.83,162.78,162.83,2112300008.0
2007-05-14 08:37:00,162.81,162.83,162.81,162.82,1910600009.0
2007-05-14 08:38:00,162.81,162.82,162.75,162.76,1910600009.0
2007-05-14 08:39:00,162.77,162.8,162.76,162.8,1910600009.0
2007-05-14 08:40:00,162.81,162.81,162.79,162.79,1910600009.0
2007-05-14 08:41:00,162.79,162.8,162.76,162.78,1910600009.0
2007-05-14 08:42:00,162.78,162.78,162.75,162.75,1878099998.0
2007-05-14 08:43:00,162.76,162.78,162.76,162.76,1661999976.0
2007-05-14 08:44:00,162.76,162.8,162.76,162.78,760400001.0
2007-05-14 08:45:00,162.78,162.8,162.77,162.79,1135599990.0
2007-05-14 08:46:00,162.79,162.79,162.76,162.76,624900003.0
2007-05-14 08:47:00,162.75,162.78,162.75,162.77,294399998.0
2007-05-14 08:48:00,162.775,162.78,162.77,162.78,294399998.0
2007-05-14 08:49:00,162.77,162.78,162.73,162.73,1168900000.0
2007-05-14 08:50:00,162.73,162.75,162.73,162.73,559199997.0
2007-05-14 08:51:00,162.74,162.75,162.74,162.75,522499996.0
2007-05-14 08:52:00,162.75,162.75,162.74,162.74,142900000.0
2007-05-14 08:53:00,162.74,162.75,162.74,162.75,232900001.0
2007-05-14 08:54:00,162.75,162.75,162.74,162.75,417999999.0
2007-05-14 08:55:00,162.75,162.75,162.74,162.75,107100000.0
2007-05-14 08:56:00,162.75,162.76,162.75,162.76,270199998.0
2007-05-14 08:57:00,162.76,162.76,162.745,162.76,432100004.0
2007-05-14 08:58:00,162.77,162.77,162.74,162.74,339099999.0
2007-05-14 08:59:00,162.74,162.75,162.72,162.74,1106899995.0
2007-05-14 09:00:00,162.74,162.74,162.7,162.72,1588600006.0
2007-05-14 09:01:00,162.72,162.74,162.71,162.72,1060199996.0
2007-05-14 09:02:00,162.71,162.74,162.71,162.74,223300002.0
2007-05-14 09:03:00,162.74,162.74,162.73,162.73,117499998.0
2007-05-14 09:04:00,162.73,162.74,162.725,162.74,159200000.0
2007-05-14 09:05:00,162.74,162.75,162.73,162.74,1679900002.0
2007-05-14 09:06:00,162.74,162.77,162.74,162.77,1698300013.0
2007-05-14 09:07:00,162.765,162.77,162.75,162.76,1721400004.0
2007-05-14 09:08:00,162.76,162.8,162.76,162.79,1183499990.0
2007-05-14 09:09:00,162.79,162.83,162.79,162.81,815499997.0
2007-05-14 09:10:00,162.82,162.83,162.815,162.83,815499997.0
2007-05-14 09:11:00,162.82,162.83,162.8,162.8,1880799999.0
2007-05-14 09:12:00,162.8,162.815,162.79,162.805,764099997.0
2007-05-14 09:13:00,162.81,162.82,162.8,162.82,357600000.0
2007-05-14 09:14:00,162.82,162.82,162.8,162.8,886200010.0
2007-05-14 09:15:00,162.81,162.81,162.79,162.8,1060699998.0
2007-05-14 09:16:00,162.8,162.8,162.785,162.785,481599999.0
2007-05-14 09:17:00,162.8,162.8,162.78,162.78,383600002.0
2007-05-14 09:18:00,162.78,162.78,162.77,162.78,564500007.0
2007-05-14 09:19:00,162.78,162.79,162.76,162.79,1717899996.0
2007-05-14 09:20:00,162.79,162.795,162.775,162.79,1235000003.0
2007-05-14 09:21:00,162.8,162.8,162.775,162.8,1328999991.0
2007-05-14 09:22:00,162.8,162.81,162.785,162.8,1216899998.0
2007-05-14 09:23:00,162.8,162.8,162.78,162.79,1053399997.0
2007-05-14 09:24:00,162.77,162.79,162.75,162.76,1799200009.0
2007-05-14 09:25:00,162.77,162.77,162.74,162.74,1799200009.0
2007-05-14 09:26:00,162.72,162.72,162.68,162.69,1223400006.0
2007-05-14 09:27:00,162.7,162.7,162.69,162.69,1223400006.0
2007-05-14 09:28:00,162.7,162.71,162.685,162.7,1223400006.0
2007-05-14 09:29:00,162.7,162.72,162.69,162.71,396700001.0
2007-05-14 09:30:00,162.71,162.73,162.71,162.73,236000000.0
2007-05-14 09:31:00,162.72,162.73,162.715,162.73,1070300006.0
2007-05-14 09:32:00,162.72,162.73,162.72,162.72,345400002.0
2007-05-14 09:33:00,162.72,162.77,162.72,162.76,679100004.0
2007-05-14 09:34:00,162.76,162.76,162.735,162.75,344400000.0
2007-05-14 09:35:00,162.75,162.75,162.74,162.75,181600000.0
2007-05-14 09:36:00,162.75,162.75,162.74,162.74,374400001.0
2007-05-14 09:37:00,162.74,162.76,162.74,162.76,510400006.0
2007-05-14 09:38:00,162.755,162.77,162.75,162.76,568799999.0
2007-05-14 09:39:00,162.76,162.775,162.73,162.775,672700002.0
2007-05-14 09:40:00,162.775,162.79,162.765,162.785,827800004.0
2007-05-14 09:41:00,162.79,162.79,162.765,162.79,1209600004.0
2007-05-14 09:42:00,162.78,162.79,162.765,162.79,676600002.0
2007-05-14 09:43:00,162.79,162.81,162.775,162.81,1799400008.0
2007-05-14 09:44:00,162.81,162.83,162.81,162.82,978900001.0
2007-05-14 09:45:00,162.82,162.82,162.78,162.78,1661300012.0
2007-05-14 09:46:00,162.78,162.78,162.74,162.75,1653699984.0
2007-05-14 09:47:00,162.76,162.77,162.71,162.71,1653699984.0
2007-05-14 09:48:00,162.71,162.75,162.71,162.75,1653699984.0
2007-05-14 09:49:00,162.73,162.77,162.73,162.74,1688099986.0
2007-05-14 09:50:00,162.75,162.75,162.74,162.74,1688099986.0
2007-05-14 09:51:00,162.74,162.74,162.73,162.735,923299999.0
2007-05-14 09:52:00,162.74,162.77,162.73,162.76,1797600005.0
2007-05-14 09:53:00,162.76,162.78,162.75,162.75,356800003.0
2007-05-14 09:54:00,162.76,162.78,162.76,162.78,356800003.0
2007-05-14 09:55:00,162.79,162.79,162.78,162.79,356800003.0
2007-05-14 09:56:00,162.79,162.79,162.77,162.78,1175000012.0
2007-05-14 09:57:00,162.78,162.78,162.76,162.77,2123900000.0
2007-05-14 09:58:00,162.77,162.78,162.76,162.78,1116099996.0
2007-05-14 09:59:00,162.78,162.82,162.77,162.82,1315400003.0
2007-05-14 10:00:00,162.83,162.88,162.83,162.87,1315400003.0
2007-05-14 10:01:00,162.88,162.88,162.87,162.88,1315400003.0
2007-05-14 10:02:00,162.9,162.91,162.9,162.9,1315400003.0
2007-05-14 10:03:00,162.9,162.91,162.855,162.87,1134400001.0
2007-05-14 10:04:00,162.865,162.87,162.845,162.86,901100001.0
2007-05-14 10:05:00,162.86,162.88,162.86,162.87,1154700012.0
2007-05-14 10:06:00,162.88,162.88,162.855,162.855,1498800014.0
2007-05-14 10:07:00,162.855,162.87,162.85,162.855,1045700018.0
2007-05-14 10:08:00,162.86,162.87,162.855,162.865,1874500012.0
2007-05-14 10:09:00,162.865,162.88,162.855,162.865,705600009.0
2007-05-14 10:10:00,162.865,162.87,162.86,162.87,338200004.0
2007-05-14 10:11:00,162.87,162.88,162.865,162.865,1540600001.0
2007-05-14 10:12:00,162.865,162.88,162.855,162.865,1158200006.0
2007-05-14 10:13:00,162.865,162.88,162.845,162.85,996300001.0
2007-05-14 10:14:00,162.855,162.86,162.83,162.83,864100008.0
2007-05-14 10:15:00,162.84,162.84,162.8,162.82,1128600007.0
2007-05-14 10:16:00,162.82,162.84,162.81,162.84,594700004.0
2007-05-14 10:17:00,162.84,162.84,162.83,162.83,330800000.0
2007-05-14 10:18:00,162.83,162.85,162.83,162.84,442799999.0
2007-05-14 10:19:00,162.835,162.86,162.835,162.86,1106700004.0
2007-05-14 10:20:00,162.85,162.87,162.845,162.855,512700000.0
2007-05-14 10:21:00,162.85,162.88,162.85,162.87,453700004.0
2007-05-14 10:22:00,162.87,162.87,162.86,162.86,359600000.0
2007-05-14 10:23:00,162.86,162.87,162.855,162.86,388900001.0
2007-05-14 10:24:00,162.855,162.87,162.855,162.86,1225900007.0
2007-05-14 10:25:00,162.86,162.86,162.845,162.86,722699994.0
2007-05-14 10:26:00,162.86,162.88,162.86,162.87,563999998.0
2007-05-14 10:27:00,162.87,162.88,162.86,162.86,711200000.0
2007-05-14 10:28:00,162.86,162.86,162.86,162.86,12000000.0
2007-05-14 10:29:00,162.86,162.86,162.85,162.86,67200000.0
2007-05-14 10:30:00,162.86,162.86,162.85,162.86,426000000.0
2007-05-14 10:31:00,162.86,162.87,162.84,162.85,922900004.0
2007-05-14 10:32:00,162.85,162.86,162.84,162.85,510500009.0
2007-05-14 10:33:00,162.84,162.84,162.84,162.84,144800000.0
2007-05-14 10:34:00,162.85,162.85,162.83,162.84,184599999.0
2007-05-14 10:35:00,162.84,162.85,162.835,162.85,202400000.0
2007-05-14 10:36:00,162.85,162.86,162.85,162.86,349600000.0
2007-05-14 10:37:00,162.86,162.86,162.85,162.85,253600000.0
2007-05-14 10:38:00,162.85,162.86,162.85,162.85,148000000.0
2007-05-14 10:39:00,162.85,162.87,162.85,162.86,563999999.0
2007-05-14 10:40:00,162.855,162.87,162.85,162.86,774399993.0
2007-05-14 10:41:00,162.86,162.87,162.835,162.84,397899998.0
2007-05-14 10:42:00,162.84,162.84,162.825,162.825,606400002.0
2007-05-14 10:43:00,162.825,162.84,162.815,162.82,874600005.0
2007-05-14 10:44:00,162.83,162.83,162.83,162.83,128000000.0
2007-05-14 10:45:00,162.825,162.83,162.81,162.82,1704599993.0
2007-05-14 10:46:00,162.83,162.83,162.82,162.83,1405300008.0
2007-05-14 10:47:00,162.83,162.83,162.815,162.815,741200001.0
2007-05-14 10:48:00,162.82,162.83,162.82,162.83,727700006.0
2007-05-14 10:49:00,162.84,162.84,162.82,162.83,588799994.0
2007-05-14 10:50:00,162.83,162.83,162.82,162.825,646900000.0
2007-05-14 10:51:00,162.825,162.84,162.825,162.84,1577600004.0
2007-05-14 10:52:00,162.83,162.85,162.83,162.84,1047800009.0
2007-05-14 10:53:00,162.84,162.84,162.83,162.83,574599996.0
2007-05-14 10:54:00,162.84,162.86,162.84,162.85,735500002.0
2007-05-14 10:55:00,162.86,162.86,162.85,162.85,405900002.0
2007-05-14 10:56:00,162.85,162.86,162.84,162.85,563299999.0
2007-05-14 10:57:00,162.85,162.86,162.85,162.86,435400010.0
2007-05-14 10:58:00,162.85,162.86,162.84,162.86,715500001.0
2007-05-14 10:59:00,162.86,162.86,162.85,162.85,251200000.0
2007-05-14 11:00:00,162.85,162.86,162.84,162.85,1162500000.0
2007-05-14 11:01:00,162.84,162.85,162.84,162.85,283600000.0
2007-05-14 11:02:00,162.85,162.86,162.84,162.85,264599998.0
2007-05-14 11:03:00,162.85,162.86,162.845,162.855,1005200014.0
2007-05-14 11:04:00,162.86,162.88,162.845,162.875,546699996.0
2007-05-14 11:05:00,162.88,162.89,162.84,162.87,1361299998.0
2007-05-14 11:06:00,162.87,162.88,162.86,162.87,695099997.0
2007-05-14 11:07:00,162.865,162.88,162.85,162.88,997100000.0
2007-05-14 11:08:00,162.88,162.89,162.88,162.88,707600005.0
2007-05-14 11:09:00,162.88,162.88,162.88,162.88,66400000.0
2007-05-14 11:10:00,162.89,162.89,162.87,162.87,730299998.0
2007-05-14 11:11:00,162.87,162.87,162.86,162.87,490000007.0
2007-05-14 11:12:00,162.87,162.87,162.86,162.86,585800006.0
2007-05-14 11:13:00,162.86,162.87,162.86,162.86,1610900009.0
2007-05-14 11:14:00,162.86,162.86,162.84,162.86,2054600020.0
2007-05-14 11:15:00,162.86,162.86,162.85,162.86,958100009.0
2007-05-14 11:16:00,162.86,162.86,162.85,162.855,931300009.0
2007-05-14 11:17:00,162.86,162.87,162.85,162.87,1630599998.0
2007-05-14 11:18:00,162.87,162.89,162.87,162.89,521299995.0
2007-05-14 11:19:00,162.89,162.89,162.86,162.865,1091200013.0
2007-05-14 11:20:00,162.87,162.87,162.86,162.87,1025699998.0
2007-05-14 11:21:00,162.87,162.89,162.86,162.87,793300002.0
2007-05-14 11:22:00,162.865,162.87,162.85,162.85,1267099996.0
2007-05-14 11:23:00,162.83,162.85,162.83,162.85,1024299999.0
2007-05-14 11:24:00,162.855,162.86,162.845,162.85,1024299999.0
2007-05-14 11:25:00,162.85,162.86,162.84,162.85,782399999.0
2007-05-14 11:26:00,162.86,162.86,162.85,162.85,675100002.0
2007-05-14 11:27:00,162.85,162.85,162.83,162.83,913800013.0
2007-05-14 11:28:00,162.82,162.82,162.79,162.8,527400003.0
2007-05-14 11:29:00,162.81,162.81,162.8,162.81,527400003.0
2007-05-14 11:30:00,162.81,162.82,162.81,162.82,662099999.0
2007-05-14 11:31:00,162.82,162.84,162.81,162.83,1745799986.0
2007-05-14 11:32:00,162.81,162.82,162.81,162.82,1823899995.0
2007-05-14 11:33:00,162.82,162.83,162.8,162.82,1823899995.0
2007-05-14 11:34:00,162.82,162.83,162.81,162.81,811200005.0
2007-05-14 11:35:00,162.81,162.82,162.81,162.81,416600002.0
2007-05-14 11:36:00,162.81,162.82,162.81,162.81,110700000.0
2007-05-14 11:37:00,162.81,162.83,162.81,162.83,329300000.0
2007-05-14 11:38:00,162.83,162.83,162.81,162.82,190800001.0
2007-05-14 11:39:00,162.82,162.82,162.82,162.82,77000000.0
2007-05-14 11:40:00,162.82,162.84,162.82,162.84,106800000.0
2007-05-14 11:41:00,162.84,162.85,162.84,162.85,211100000.0
2007-05-14 11:42:00,162.85,162.85,162.835,162.84,747399991.0
2007-05-14 11:43:00,162.84,162.84,162.825,162.83,332800001.0
2007-05-14 11:44:00,162.83,162.83,162.82,162.825,175300000.0
2007-05-14 11:45:00,162.825,162.84,162.825,162.835,303400000.0
2007-05-14 11:46:00,162.835,162.84,162.83,162.84,352000000.0
2007-05-14 11:47:00,162.85,162.87,162.85,162.865,541210003.0
2007-05-14 11:48:00,162.87,162.88,162.855,162.87,413800002.0
2007-05-14 11:49:00,162.88,162.88,162.87,162.88,121600000.0
2007-05-14 11:50:00,162.87,162.88,162.87,162.87,505300003.0
2007-05-14 11:51:00,162.87,162.89,162.87,162.875,251500002.0
2007-05-14 11:52:00,162.88,162.92,162.88,162.9,835900001.0
2007-05-14 11:53:00,162.9,162.9,162.875,162.88,746799997.0
2007-05-14 11:54:00,162.89,162.89,162.88,162.885,151300002.0
2007-05-14 11:55:00,162.89,162.91,162.885,162.9,805200008.0
2007-05-14 11:56:00,162.89,162.91,162.89,162.9,354899999.0
2007-05-14 11:57:00,162.9,162.92,162.895,162.92,279599999.0
2007-05-14 11:58:00,162.92,162.93,162.89,162.9,1030899995.0
2007-05-14 11:59:00,162.9,162.9,162.86,162.88,1796799998.0
2007-05-14 12:00:00,162.89,162.92,162.88,162.905,1956100025.0
2007-05-14 12:01:00,162.91,162.93,162.905,162.92,1640500007.0
2007-05-14 12:02:00,162.92,162.92,162.91,162.92,523699997.0
2007-05-14 12:03:00,162.92,162.93,162.91,162.92,1423400001.0
2007-05-14 12:04:00,162.92,162.93,162.89,162.895,1617300005.0
2007-05-14 12:05:00,162.9,162.92,162.88,162.92,1558599997.0
2007-05-14 12:06:00,162.93,162.94,162.92,162.93,1641599998.0
2007-05-14 12:07:00,162.93,162.96,162.925,162.94,1641599998.0
2007-05-14 12:08:00,162.94,162.97,162.94,162.96,1462100012.0
2007-05-14 12:09:00,162.96,162.97,162.945,162.945,1379000006.0
2007-05-14 12:10:00,162.95,162.96,162.94,162.96,592399997.0
2007-05-14 12:11:00,162.96,162.96,162.945,162.95,705199993.0
2007-05-14 12:12:00,162.955,162.96,162.93,162.935,987700002.0
2007-05-14 12:13:00,162.94,162.96,162.93,162.96,1817199982.0
2007-05-14 12:14:00,162.95,162.96,162.93,162.94,1817199982.0
2007-05-14 12:15:00,162.945,162.95,162.905,162.91,1441600010.0
2007-05-14 12:16:00,162.92,162.93,162.91,162.915,2081799997.0
2007-05-14 12:17:00,162.915,162.92,162.91,162.92,747399989.0
2007-05-14 12:18:00,162.92,162.92,162.89,162.9,1216399998.0
2007-05-14 12:19:00,162.89,162.89,162.86,162.88,663200004.0
2007-05-14 12:20:00,162.9,162.92,162.885,162.92,663200004.0
2007-05-14 12:21:00,162.92,162.92,162.91,162.91,88600002.0
2007-05-14 12:22:00,162.9,162.91,162.9,162.91,282300000.0
2007-05-14 12:23:00,162.91,162.92,162.895,162.9,1693999996.0
2007-05-14 12:24:00,162.895,162.9,162.89,162.9,444199998.0
2007-05-14 12:25:00,162.9,162.9,162.885,162.895,522700006.0
2007-05-14 12:26:00,162.895,162.91,162.895,162.9,382700001.0
2007-05-14 12:27:00,162.9,162.91,162.9,162.91,261600000.0
2007-05-14 12:28:00,162.91,162.94,162.91,162.94,367600001.0
2007-05-14 12:29:00,162.94,162.97,162.935,162.97,927400003.0
2007-05-14 12:30:00,162.965,162.98,162.965,162.97,451199997.0
2007-05-14 12:31:00,162.97,163.0,162.97,162.99,1212899998.0
2007-05-14 12:32:00,162.99,163.02,162.985,163.0,1790700006.0
2007-05-14 12:33:00,163.0,163.0,162.985,163.0,839199986.0
2007-05-14 12:34:00,163.0,163.01,162.985,162.99,1671800003.0
2007-05-14 12:35:00,162.99,163.0,162.98,162.98,1046699997.0
2007-05-14 12:36:00,162.98,163.0,162.98,162.99,610199998.0
2007-05-14 12:37:00,162.995,163.01,162.99,163.01,489600001.0
2007-05-14 12:38:00,163.0,163.07,163.0,163.05,1067800004.0
2007-05-14 12:39:00,163.06,163.07,163.05,163.05,1067800004.0
2007-05-14 12:40:00,163.05,163.05,163.0,163.01,2081699999.0
2007-05-14 12:41:00,163.01,163.04,163.0,163.01,1935300001.0
2007-05-14 12:42:00,163.01,163.02,163.0,163.01,706600000.0
2007-05-14 12:43:00,162.98,162.98,162.94,162.95,758599996.0
2007-05-14 12:44:00,162.97,162.99,162.97,162.99,758599996.0
2007-05-14 12:45:00,162.985,162.99,162.965,162.97,1049800000.0
2007-05-14 12:46:00,162.98,162.99,162.98,162.99,683800002.0
2007-05-14 12:47:00,162.99,163.01,162.99,163.0,1391399993.0
2007-05-14 12:48:00,163.0,163.04,162.99,163.03,2137800001.0
2007-05-14 12:49:00,163.04,163.05,163.02,163.05,1463900000.0
2007-05-14 12:50:00,163.05,163.06,163.04,163.06,763500000.0
2007-05-14 12:51:00,163.06,163.06,163.045,163.05,1473600009.0
2007-05-14 12:52:00,163.04,163.06,163.04,163.06,948200005.0
2007-05-14 12:53:00,163.06,163.06,163.04,163.05,1105300011.0
2007-05-14 12:54:00,163.05,163.06,163.04,163.05,808600001.0
2007-05-14 12:55:00,163.05,163.06,163.05,163.06,211900000.0
2007-05-14 12:56:00,163.07,163.07,163.055,163.06,229899997.0
2007-05-14 12:57:00,163.065,163.07,163.06,163.06,168599997.0
2007-05-14 12:58:00,163.07,163.07,163.045,163.045,695800000.0
2007-05-14 12:59:00,163.06,163.06,163.045,163.045,373900000.0
2007-05-14 13:00:00,163.045,163.09,163.045,163.09,1185800000.0
2007-05-14 13:01:00,163.07,163.08,163.07,163.08,1763299996.0
2007-05-14 13:02:00,163.08,163.11,163.08,163.1,1763299996.0
2007-05-14 13:03:00,163.1,163.1,163.08,163.09,507299986.0
2007-05-14 13:04:00,163.085,163.12,163.08,163.12,1155000014.0
2007-05-14 13:05:00,163.12,163.14,163.12,163.12,1885799999.0
2007-05-14 13:06:00,163.13,163.14,163.11,163.11,1885799999.0
2007-05-14 13:07:00,163.11,163.12,163.1,163.12,425099999.0
2007-05-14 13:08:00,163.12,163.13,163.11,163.11,142999998.0
2007-05-14 13:09:00,163.12,163.16,163.12,163.15,1746800005.0
2007-05-14 13:10:00,163.16,163.18,163.15,163.165,1433800003.0
2007-05-14 13:11:00,163.165,163.17,163.15,163.16,1729699992.0
2007-05-14 13:12:00,163.15,163.17,163.15,163.17,1645400002.0
2007-05-14 13:13:00,163.16,163.18,163.15,163.175,1645400002.0
2007-05-14 13:14:00,163.175,163.18,163.15,163.15,1520599998.0
2007-05-14 13:15:00,163.165,163.18,163.16,163.17,1430600001.0
2007-05-14 13:16:00,163.17,163.18,163.15,163.15,958400008.0
2007-05-14 13:17:00,163.15,163.16,163.15,163.155,392899991.0
2007-05-14 13:18:00,163.15,163.15,163.14,163.145,558700003.0
2007-05-14 13:19:00,163.15,163.16,163.13,163.14,1782100000.0
2007-05-14 13:20:00,163.14,163.16,163.14,163.16,1272100013.0
2007-05-14 13:21:00,163.16,163.16,163.14,163.16,896899990.0
2007-05-14 13:22:00,163.16,163.165,163.15,163.165,1221899998.0
2007-05-14 13:23:00,163.165,163.17,163.15,163.15,595999999.0
2007-05-14 13:24:00,163.15,163.15,163.12,163.12,1010362267.0
2007-05-14 13:25:00,163.13,163.13,163.1,163.11,667700011.0
2007-05-14 13:26:00,163.1,163.1,163.09,163.1,667700011.0
2007-05-14 13:27:00,163.1,163.11,163.1,163.11,529600003.0
2007-05-14 13:28:00,163.11,163.11,163.11,163.11,382400005.0
2007-05-14 13:29:00,163.11,163.11,163.1,163.1,1680400007.0
2007-05-14 13:30:00,163.1,163.12,163.1,163.11,328600000.0
2007-05-14 13:31:00,163.11,163.13,163.11,163.12,330000000.0
2007-05-14 13:32:00,163.12,163.13,163.095,163.105,941199998.0
2007-05-14 13:33:00,163.12,163.13,163.09,163.09,335499998.0
2007-05-14 13:34:00,163.09,163.1,163.085,163.1,335499998.0
2007-05-14 13:35:00,163.1,163.1,163.1,163.1,32800000.0
2007-05-14 13:36:00,163.1,163.11,163.1,163.105,163400000.0
2007-05-14 13:37:00,163.11,163.12,163.1,163.1,511400000.0
2007-05-14 13:38:00,163.1,163.12,163.1,163.12,513800005.0
2007-05-14 13:39:00,163.12,163.12,163.1,163.1,380200001.0
2007-05-14 13:40:00,163.1,163.12,163.095,163.105,524100004.0
2007-05-14 13:41:00,163.105,163.11,163.09,163.1,1820000010.0
2007-05-14 13:42:00,163.1,163.11,163.07,163.075,1677700003.0
2007-05-14 13:43:00,163.075,163.1,163.065,163.065,2008699995.0
2007-05-14 13:44:00,163.07,163.1,163.065,163.1,1160899997.0
2007-05-14 13:45:00,163.1,163.1,163.08,163.1,411700001.0
2007-05-14 13:46:00,163.09,163.1,163.08,163.1,754900009.0
2007-05-14 13:47:00,163.1,163.1,163.09,163.09,313900000.0
2007-05-14 13:48:00,163.09,163.09,163.07,163.07,498399994.0
2007-05-14 13:49:00,163.07,163.08,163.07,163.07,169500000.0
2007-05-14 13:50:00,163.07,163.07,163.055,163.065,342600003.0
2007-05-14 13:51:00,163.07,163.08,163.07,163.08,119700000.0
2007-05-14 13:52:00,163.08,163.08,163.07,163.07,178400000.0
2007-05-14 13:53:00,163.07,163.07,163.035,163.04,842300001.0
2007-05-14 13:54:00,163.04,163.06,163.035,163.04,882300001.0
2007-05-14 13:55:00,163.04,163.05,163.04,163.04,374400001.0
2007-05-14 13:56:00,163.05,163.06,163.04,163.04,899500001.0
2007-05-14 13:57:00,163.04,163.05,163.035,163.04,600400001.0
2007-05-14 13:58:00,163.035,163.06,163.035,163.06,278200000.0
2007-05-14 13:59:00,163.05,163.05,163.05,163.05,121800000.0
2007-05-14 14:00:00,163.05,163.05,163.045,163.05,425800001.0
2007-05-14 14:01:00,163.05,163.07,163.05,163.07,316700007.0
2007-05-14 14:02:00,163.07,163.07,163.055,163.07,325900007.0
2007-05-14 14:03:00,163.07,163.08,163.06,163.08,275600005.0
2007-05-14 14:04:00,163.08,163.08,163.07,163.07,204300002.0
2007-05-14 14:05:00,163.07,163.07,163.03,163.04,1875799998.0
2007-05-14 14:06:00,163.04,163.06,163.03,163.03,1493100003.0
2007-05-14 14:07:00,163.03,163.03,163.02,163.03,553399995.0
2007-05-14 14:08:00,163.03,163.03,163.015,163.03,949000003.0
2007-05-14 14:09:00,163.03,163.03,163.02,163.02,430800003.0
2007-05-14 14:10:00,163.02,163.04,163.02,163.025,1617800003.0
2007-05-14 14:11:00,163.025,163.04,163.025,163.04,638099999.0
2007-05-14 14:12:00,163.04,163.06,163.04,163.055,842900002.0
2007-05-14 14:13:00,163.05,163.06,163.05,163.05,628500000.0
2007-05-14 14:14:00,163.05,163.06,163.03,163.045,2143900015.0
2007-05-14 14:15:00,163.06,163.07,163.05,163.05,613200003.0
2007-05-14 14:16:00,163.06,163.06,163.04,163.04,613200003.0
2007-05-14 14:17:00,163.03,163.04,163.02,163.02,613200003.0
2007-05-14 14:18:00,163.02,163.04,163.02,163.03,503799994.0
2007-05-14 14:19:00,163.03,163.05,163.025,163.05,1344699994.0
2007-05-14 14:20:00,163.05,163.06,163.04,163.05,1277600001.0
2007-05-14 14:21:00,163.05,163.06,163.04,163.04,727800005.0
2007-05-14 14:22:00,163.04,163.07,163.04,163.055,1658000010.0
2007-05-14 14:23:00,163.055,163.06,163.05,163.05,241799999.0
2007-05-14 14:24:00,163.05,163.05,163.04,163.05,156400000.0
2007-05-14 14:25:00,163.05,163.05,163.01,163.01,1176499997.0
2007-05-14 14:26:00,163.01,163.03,163.0,163.01,1957399998.0
2007-05-14 14:27:00,163.0,163.03,163.0,163.02,1899999992.0
2007-05-14 14:28:00,163.015,163.025,163.015,163.02,1899999992.0
2007-05-14 14:29:00,163.015,163.02,163.005,163.01,1934799985.0
2007-05-14 14:30:00,163.01,163.02,163.005,163.01,1400600001.0
2007-05-14 14:31:00,163.01,163.02,163.01,163.01,1208000005.0
2007-05-14 14:32:00,163.02,163.03,163.01,163.03,1111300001.0
2007-05-14 14:33:00,163.02,163.025,163.01,163.01,1111300001.0
2007-05-14 14:34:00,163.01,163.02,163.0,163.005,1473500005.0
2007-05-14 14:35:00,163.0,163.01,163.0,163.0,770199991.0
2007-05-14 14:36:00,163.0,163.01,162.98,162.99,770199991.0
2007-05-14 14:37:00,162.99,163.0,162.955,162.955,1808000007.0
2007-05-14 14:38:00,162.955,162.965,162.95,162.96,1906300007.0
2007-05-14 14:39:00,162.97,162.97,162.96,162.97,555199990.0
2007-05-14 14:40:00,162.98,162.98,162.97,162.98,555199990.0
2007-05-14 14:41:00,162.99,162.99,162.98,162.98,555199990.0
2007-05-14 14:42:00,162.99,163.02,162.98,163.01,555199990.0
2007-05-14 14:43:00,163.02,163.02,163.0,163.0,555199990.0
2007-05-14 14:44:00,163.01,163.01,163.0,163.0,555199990.0
2007-05-14 14:45:00,163.0,163.02,162.995,163.01,555199990.0
2007-05-14 14:46:00,163.015,163.035,163.01,163.035,862499994.0
2007-05-14 14:47:00,163.04,163.07,163.04,163.06,1763699982.0
2007-05-14 14:48:00,163.05,163.06,163.04,163.04,1763699982.0
2007-05-14 14:49:00,163.035,163.05,163.035,163.035,1763699982.0
2007-05-14 14:50:00,163.035,163.04,163.03,163.03,1989700013.0
2007-05-14 14:51:00,163.03,163.04,163.03,163.04,1750100005.0
2007-05-14 14:52:00,163.03,163.05,163.03,163.04,1750100005.0
2007-05-14 14:53:00,163.03,163.03,163.02,163.03,1750100005.0
2007-05-14 14:54:00,163.02,163.04,163.02,163.03,2082000001.0
2007-05-14 14:55:00,163.025,163.03,163.0,163.02,2082000001.0
2007-05-14 14:56:00,163.02,163.03,163.015,163.025,1447500002.0
2007-05-14 14:57:00,163.04,163.05,163.04,163.04,1841399994.0
2007-05-14 14:58:00,163.06,163.08,163.06,163.07,1841399994.0
2007-05-14 14:59:00,163.06,163.07,163.06,163.07,1841399994.0
2007-05-14 15:00:00,163.08,163.09,163.07,163.09,1841399994.0
2007-05-14 15:01:00,163.08,163.1,163.07,163.07,1841399994.0
2007-05-14 15:02:00,163.08,163.1,163.08,163.08,1841399994.0
2007-05-14 15:03:00,163.09,163.1,163.09,163.09,1841399994.0
2007-05-14 15:04:00,163.085,163.1,163.08,163.09,1841399994.0
2007-05-14 15:05:00,163.1,163.12,163.095,163.105,1858800002.0
2007-05-14 15:06:00,163.105,163.12,163.095,163.12,1365999995.0
2007-05-14 15:07:00,163.12,163.12,163.11,163.12,884600001.0
2007-05-14 15:08:00,163.12,163.13,163.12,163.13,374099999.0
2007-05-14 15:09:00,163.125,163.13,163.115,163.115,724399995.0
2007-05-14 15:10:00,163.115,163.12,163.105,163.115,1572500017.0
2007-05-14 15:11:00,163.1,163.11,163.1,163.1,1374799995.0
2007-05-14 15:12:00,163.095,163.12,163.095,163.11,1374799995.0
2007-05-14 15:13:00,163.12,163.13,163.11,163.12,1208799992.0
2007-05-14 15:14:00,163.13,163.13,163.115,163.12,1208799992.0
2007-05-14 15:15:00,163.12,163.13,163.12,163.13,2128999994.0
2007-05-14 15:16:00,163.12,163.14,163.11,163.14,1127399996.0
2007-05-14 15:17:00,163.13,163.14,163.13,163.13,1127399996.0
2007-05-14 15:18:00,163.13,163.135,163.115,163.12,1127399996.0
2007-05-14 15:19:00,163.12,163.12,163.115,163.12,1331400001.0
2007-05-14 15:20:00,163.12,163.14,163.12,163.14,869999998.0
2007-05-14 15:21:00,163.13,163.15,163.125,163.13,1519099997.0
2007-05-14 15:22:00,163.125,163.14,163.12,163.13,1273800003.0
2007-05-14 15:23:00,163.13,163.13,163.12,163.13,208899998.0
2007-05-14 15:24:00,163.13,163.13,163.115,163.12,705799995.0
2007-05-14 15:25:00,163.13,163.13,163.13,163.13,1577200009.0
2007-05-14 15:26:00,163.14,163.15,163.13,163.15,1577200009.0
2007-05-14 15:27:00,163.16,163.16,163.145,163.16,1577200009.0
2007-05-14 15:28:00,163.15,163.16,163.145,163.145,1483000022.0
2007-05-14 15:29:00,163.15,163.16,163.145,163.15,596699988.0
2007-05-14 15:30:00,163.15,163.15,163.14,163.14,875699997.0
2007-05-14 15:31:00,163.14,163.15,163.14,163.14,1681599988.0
2007-05-14 15:32:00,163.14,163.15,163.14,163.145,451099997.0
2007-05-14 15:33:00,163.15,163.15,163.14,163.14,89500000.0
2007-05-14 15:34:00,163.15,163.15,163.14,163.14,19300000.0
2007-05-14 15:35:00,163.14,163.15,163.135,163.15,904400006.0
2007-05-14 15:36:00,163.15,163.17,163.13,163.13,1882000009.0
2007-05-14 15:37:00,163.13,163.14,163.13,163.13,1042900002.0
2007-05-14 15:38:00,163.12,163.12,163.09,163.1,1970499994.0
2007-05-14 15:39:00,163.09,163.12,163.09,163.11,1970499994.0
2007-05-14 15:40:00,163.11,163.13,163.105,163.12,1771800010.0
2007-05-14 15:41:00,163.12,163.14,163.11,163.13,1711300002.0
2007-05-14 15:42:00,163.125,163.135,163.12,163.13,889900000.0
2007-05-14 15:43:00,163.14,163.15,163.13,163.13,1769699995.0
2007-05-14 15:44:00,163.13,163.14,163.13,163.13,1769699995.0
2007-05-14 15:45:00,163.13,163.14,163.11,163.12,1753700016.0
2007-05-14 15:46:00,163.12,163.12,163.105,163.11,1616600001.0
2007-05-14 15:47:00,163.11,163.13,163.105,163.115,1478500001.0
2007-05-14 15:48:00,163.115,163.14,163.105,163.11,1779000000.0
2007-05-14 15:49:00,163.12,163.13,163.11,163.13,1298299989.0
2007-05-14 15:50:00,163.14,163.17,163.13,163.17,1298299989.0
2007-05-14 15:51:00,163.17,163.18,163.165,163.17,1298299989.0
2007-05-14 15:52:00,163.165,163.17,163.16,163.17,2129700000.0
2007-05-14 15:53:00,163.17,163.18,163.155,163.17,1236799990.0
2007-05-14 15:54:00,163.18,163.18,163.165,163.18,1571200003.0
2007-05-14 15:55:00,163.17,163.18,163.17,163.17,1093000005.0
2007-05-14 15:56:00,163.17,163.18,163.17,163.18,1093000005.0
2007-05-14 15:57:00,163.18,163.18,163.165,163.165,1039400000.0
2007-05-14 15:58:00,163.17,163.18,163.16,163.16,1831300012.0
2007-05-14 15:59:00,163.15,163.16,163.13,163.14,800699989.0
2007-05-14 16:00:00,163.13,163.15,163.11,163.11,800699989.0
2007-05-14 16:01:00,163.12,163.13,163.1,163.12,800699989.0
2007-05-14 16:02:00,163.11,163.13,163.11,163.12,800699989.0
2007-05-14 16:03:00,163.13,163.135,163.12,163.13,800699989.0
2007-05-14 16:04:00,163.14,163.14,163.13,163.13,964400005.0
2007-05-14 16:05:00,163.14,163.14,163.12,163.12,964400005.0
2007-05-14 16:06:00,163.11,163.14,163.11,163.13,964400005.0
2007-05-14 16:07:00,163.12,163.14,163.12,163.13,964400005.0
2007-05-14 16:08:00,163.13,163.14,163.125,163.13,964400005.0
2007-05-14 16:09:00,163.14,163.15,163.13,163.14,895599997.0
2007-05-14 16:10:00,163.15,163.16,163.14,163.15,895599997.0
2007-05-14 16:11:00,163.145,163.16,163.145,163.15,895599997.0
2007-05-14 16:12:00,163.15,163.15,163.14,163.15,830999993.0
2007-05-14 16:13:00,163.135,163.14,163.125,163.13,578200002.0
2007-05-14 16:14:00,163.13,163.14,163.11,163.11,1162399991.0
2007-05-14 16:15:00,163.11,163.12,163.1,163.1,1957899994.0
2007-05-14 16:16:00,163.1,163.11,163.095,163.1,936000005.0
2007-05-14 16:17:00,163.1,163.1,163.08,163.085,1158200002.0
2007-05-14 16:18:00,163.08,163.08,163.07,163.08,1172199998.0
2007-05-14 16:19:00,163.08,163.08,163.04,163.04,1172199998.0
2007-05-14 16:20:00,163.04,163.05,163.04,163.04,266599998.0
2007-05-14 16:21:00,163.04,163.05,163.035,163.045,696000000.0
2007-05-14 16:22:00,163.05,163.05,163.035,163.04,1266800001.0
2007-05-14 16:23:00,163.05,163.05,163.03,163.03,1835500000.0
2007-05-14 16:24:00,163.03,163.04,163.025,163.025,1835500000.0
2007-05-14 16:25:00,163.03,163.04,163.025,163.03,1342199990.0
2007-05-14 16:26:00,163.03,163.04,163.0,163.0,1469599996.0
2007-05-14 16:27:00,163.0,163.01,162.985,162.985,1377199994.0
2007-05-14 16:28:00,162.985,163.0,162.985,163.0,917899999.0
2007-05-14 16:29:00,162.99,163.01,162.985,163.01,1702099983.0
2007-05-14 16:30:00,163.0,163.0,162.9,162.91,1699899996.0
2007-05-14 16:31:00,162.92,162.92,162.9,162.9,1699899996.0
2007-05-14 16:32:00,162.9,162.91,162.86,162.87,1699899996.0
2007-05-14 16:33:00,162.88,162.88,162.82,162.86,1201200004.0
2007-05-14 16:34:00,162.85,162.85,162.81,162.82,1201200004.0
2007-05-14 16:35:00,162.84,162.86,162.84,162.86,1201200004.0
2007-05-14 16:36:00,162.86,162.88,162.855,162.87,1519199998.0
2007-05-14 16:37:00,162.87,162.87,162.85,162.85,1618300006.0
2007-05-14 16:38:00,162.85,162.855,162.84,162.85,917500002.0
2007-05-14 16:39:00,162.85,162.86,162.84,162.86,1345899990.0
2007-05-14 16:40:00,162.86,162.89,162.855,162.89,704599998.0
2007-05-14 16:41:00,162.89,162.89,162.875,162.89,1592900005.0
2007-05-14 16:42:00,162.885,162.89,162.865,162.875,1143899993.0
2007-05-14 16:43:00,162.88,162.91,162.875,162.91,1319499994.0
2007-05-14 16:44:00,162.91,162.92,162.91,162.92,433000000.0
2007-05-14 16:45:00,162.92,162.93,162.9,162.9,894699995.0
2007-05-14 16:46:00,162.91,162.92,162.9,162.91,513600007.0
2007-05-14 16:47:00,162.91,162.93,162.905,162.93,511400004.0
2007-05-14 16:48:00,162.93,162.95,162.92,162.95,421600000.0
2007-05-14 16:49:00,162.95,162.95,162.925,162.94,671500005.0
2007-05-14 16:50:00,162.94,162.94,162.93,162.94,834299998.0
2007-05-14 16:51:00,162.94,162.95,162.94,162.95,310900000.0
2007-05-14 16:52:00,162.95,162.98,162.95,162.97,2111099984.0
2007-05-14 16:53:00,162.97,162.97,162.95,162.95,949199998.0
2007-05-14 16:54:00,162.95,162.95,162.95,162.95,730800003.0
2007-05-14 16:55:00,162.95,162.97,162.945,162.97,1184900002.0
2007-05-14 16:56:00,162.97,162.98,162.955,162.96,1497299993.0
2007-05-14 16:57:00,162.96,162.97,162.95,162.95,1543399987.0
2007-05-14 16:58:00,162.96,162.97,162.945,162.96,1949999991.0
2007-05-14 16:59:00,162.94,162.96,162.93,162.94,1982100006.0
2007-05-14 17:00:00,162.935,162.95,162.935,162.94,1982100006.0
2007-05-14 17:01:00,162.94,162.95,162.925,162.94,1139000001.0
2007-05-14 17:02:00,162.94,162.94,162.93,162.94,881800001.0
2007-05-14 17:03:00,162.94,162.94,162.915,162.915,1196699996.0
2007-05-14 17:04:00,162.92,162.92,162.905,162.905,1191599999.0
2007-05-14 17:05:00,162.905,162.91,162.9,162.91,889700015.0
2007-05-14 17:06:00,162.91,162.92,162.91,162.92,695599998.0
2007-05-14 17:07:00,162.92,162.92,162.905,162.91,1267900009.0
2007-05-14 17:08:00,162.91,162.915,162.89,162.89,1479499985.0
2007-05-14 17:09:00,162.88,162.89,162.88,162.88,1030899999.0
2007-05-14 17:10:00,162.88,162.89,162.875,162.88,1030899999.0
2007-05-14 17:11:00,162.885,162.9,162.875,162.895,1788999985.0
2007-05-14 17:12:00,162.895,162.9,162.895,162.9,87600000.0
2007-05-14 17:13:00,162.9,162.9,162.89,162.9,1100099989.0
2007-05-14 17:14:00,162.9,162.92,162.89,162.92,1699599993.0
2007-05-14 17:15:00,162.92,162.93,162.92,162.92,746799996.0
2007-05-14 17:16:00,162.92,162.93,162.92,162.92,746799996.0
2007-05-14 17:17:00,162.92,162.94,162.92,162.925,1738099996.0
2007-05-14 17:18:00,162.94,162.94,162.92,162.93,1047100001.0
2007-05-14 17:19:00,162.93,162.93,162.91,162.92,1047100001.0
2007-05-14 17:20:00,162.93,162.93,162.92,162.92,1702200013.0
2007-05-14 17:21:00,162.915,162.92,162.9,162.91,1702200013.0
2007-05-14 17:22:00,162.91,162.91,162.91,162.91,383800003.0
2007-05-14 17:23:00,162.91,162.93,162.91,162.93,1553699986.0
2007-05-14 17:24:00,162.93,162.94,162.92,162.925,1470600011.0
2007-05-14 17:25:00,162.925,162.96,162.925,162.96,1228899994.0
2007-05-14 17:26:00,162.95,163.0,162.95,162.99,583699987.0
2007-05-14 17:27:00,163.0,163.0,162.98,162.99,583699987.0
2007-05-14 17:28:00,162.99,163.0,162.99,162.99,583699987.0
2007-05-14 17:29:00,162.99,162.99,162.98,162.98,772199993.0
2007-05-14 17:30:00,162.98,162.98,162.945,162.945,1049900005.0
2007-05-14 17:31:00,162.945,162.97,162.945,162.965,515899997.0
2007-05-14 17:32:00,162.96,162.965,162.93,162.95,2078999999.0
2007-05-14 17:33:00,162.95,162.95,162.93,162.93,877700001.0
2007-05-14 17:34:00,162.93,162.94,162.93,162.94,1188700005.0
2007-05-14 17:35:00,162.94,162.94,162.925,162.93,1699299991.0
2007-05-14 17:36:00,162.93,162.96,162.93,162.94,953499998.0
2007-05-14 17:37:00,162.94,162.94,162.92,162.92,1236600003.0
2007-05-14 17:38:00,162.92,162.96,162.92,162.96,1337400000.0
2007-05-14 17:39:00,162.96,162.98,162.945,162.96,1480999988.0
2007-05-14 17:40:00,162.96,162.96,162.95,162.95,418399998.0
2007-05-14 17:41:00,162.95,162.96,162.94,162.96,927600001.0
2007-05-14 17:42:00,162.96,162.96,162.925,162.93,1794200012.0
2007-05-14 17:43:00,162.93,162.95,162.93,162.95,980200004.0
2007-05-14 17:44:00,162.95,162.96,162.94,162.96,1849599986.0
2007-05-14 17:45:00,162.96,162.96,162.95,162.96,479399997.0
2007-05-14 17:46:00,162.96,162.96,162.95,162.95,943499996.0
2007-05-14 17:47:00,162.95,162.97,162.95,162.965,1271099994.0
2007-05-14 17:48:00,162.965,162.98,162.96,162.98,710299997.0
2007-05-14 17:49:00,162.99,163.03,162.99,163.02,1391899997.0
2007-05-14 17:50:00,163.02,163.04,163.02,163.04,578699999.0
2007-05-14 17:51:00,163.04,163.05,163.03,163.05,1741699995.0
2007-05-14 17:52:00,163.05,163.05,163.035,163.035,724300002.0
2007-05-14 17:53:00,163.035,163.04,163.02,163.03,946700002.0
2007-05-14 17:54:00,163.03,163.04,163.03,163.03,95800000.0
2007-05-14 17:55:00,163.03,163.03,163.015,163.015,297100000.0
2007-05-14 17:56:00,163.01,163.02,162.99,162.99,547600006.0
2007-05-14 17:57:00,162.99,162.99,162.98,162.98,404500004.0
2007-05-14 17:58:00,162.98,163.0,162.98,163.0,297800001.0
2007-05-14 17:59:00,163.0,163.02,162.99,163.01,505500000.0
2007-05-14 18:00:00,163.01,163.02,163.0,163.0,526800000.0
2007-05-14 18:01:00,163.01,163.02,163.01,163.02,515500000.0
2007-05-14 18:02:00,163.02,163.02,163.01,163.02,507100001.0
2007-05-14 18:03:00,163.02,163.04,163.015,163.03,953900005.0
2007-05-14 18:04:00,163.03,163.04,163.01,163.04,1333599998.0
2007-05-14 18:05:00,163.04,163.04,163.04,163.04,118000000.0
2007-05-14 18:06:00,163.045,163.045,163.03,163.04,407300007.0
2007-05-14 18:07:00,163.035,163.05,163.03,163.05,665800005.0
2007-05-14 18:08:00,163.04,163.04,163.04,163.04,262000002.0
2007-05-14 18:09:00,163.04,163.04,163.01,163.015,450600000.0
2007-05-14 18:10:00,163.01,163.02,163.01,163.02,535999997.0
2007-05-14 18:11:00,163.02,163.02,163.01,163.01,384900005.0
2007-05-14 18:12:00,163.02,163.02,163.01,163.01,892799988.0
2007-05-14 18:13:00,163.02,163.02,163.015,163.015,397300000.0
2007-05-14 18:14:00,163.02,163.02,163.01,163.02,538699997.0
2007-05-14 18:15:00,163.02,163.02,163.02,163.02,88800000.0
2007-05-14 18:16:00,163.01,163.02,163.01,163.01,48800000.0
2007-05-14 18:17:00,163.02,163.02,163.02,163.02,48800000.0
2007-05-14 18:18:00,163.02,163.02,163.02,163.02,31600000.0
2007-05-14 18:19:00,163.02,163.02,163.01,163.02,392299994.0
2007-05-14 18:20:00,163.02,163.02,163.01,163.01,776700001.0
2007-05-14 18:21:00,163.01,163.02,163.01,163.02,543900006.0
2007-05-14 18:22:00,163.01,163.02,163.005,163.02,454300002.0
2007-05-14 18:23:00,163.02,163.02,163.01,163.01,520599998.0
2007-05-14 18:24:00,163.01,163.01,163.0,163.0,305900002.0
2007-05-14 18:25:00,163.0,163.01,163.0,163.01,285800001.0
2007-05-14 18:26:00,163.01,163.01,162.995,162.995,186100002.0
2007-05-14 18:27:00,163.0,163.0,162.99,163.0,149200000.0
2007-05-14 18:29:00,163.0,163.01,162.995,163.0,482999999.0
2007-05-14 18:30:00,163.0,163.0,163.0,163.0,723600008.0
2007-05-14 18:31:00,163.0,163.01,163.0,163.01,832100013.0
2007-05-14 18:32:00,163.01,163.02,163.01,163.02,553300001.0
2007-05-14 18:33:00,163.02,163.05,163.02,163.04,1330400012.0
2007-05-14 18:34:00,163.04,163.07,163.04,163.05,557099999.0
2007-05-14 18:35:00,163.05,163.05,163.05,163.05,159500000.0
2007-05-14 18:36:00,163.06,163.06,163.05,163.06,748700001.0
2007-05-14 18:37:00,163.06,163.06,163.04,163.04,1008200002.0
2007-05-14 18:38:00,163.05,163.06,163.035,163.04,1008200002.0
2007-05-14 18:39:00,163.04,163.04,163.02,163.02,1335499999.0
2007-05-14 18:40:00,163.02,163.02,163.01,163.02,781400002.0
2007-05-14 18:41:00,163.02,163.02,163.015,163.02,239500000.0
2007-05-14 18:42:00,163.02,163.03,163.02,163.03,515399999.0
2007-05-14 18:43:00,163.03,163.03,163.03,163.03,371400001.0
2007-05-14 18:44:00,163.04,163.04,163.04,163.04,4800000.0
2007-05-14 18:45:00,163.04,163.05,163.04,163.05,180800000.0
2007-05-14 18:46:00,163.05,163.06,163.025,163.04,1284400003.0
2007-05-14 18:47:00,163.05,163.05,163.035,163.05,292399997.0
2007-05-14 18:48:00,163.05,163.05,163.04,163.04,161600003.0
2007-05-14 18:49:00,163.04,163.05,163.03,163.05,399400005.0
2007-05-14 18:50:00,163.05,163.05,163.05,163.05,221000002.0
2007-05-14 18:51:00,163.05,163.06,163.045,163.055,523200010.0
2007-05-14 18:52:00,163.055,163.07,163.055,163.07,268600001.0
2007-05-14 18:53:00,163.07,163.08,163.06,163.08,550599996.0
2007-05-14 18:54:00,163.07,163.08,163.07,163.08,936999992.0
2007-05-14 18:55:00,163.08,163.09,163.08,163.09,243300001.0
2007-05-14 18:56:00,163.09,163.1,163.09,163.1,501100000.0
2007-05-14 18:57:00,163.1,163.1,163.08,163.08,217300000.0
2007-05-14 18:58:00,163.09,163.09,163.08,163.09,700900003.0
2007-05-14 18:59:00,163.09,163.09,163.09,163.09,32800000.0
2007-05-14 19:00:00,163.09,163.1,163.085,163.1,297499998.0
2007-05-14 19:01:00,163.1,163.11,163.1,163.11,369299998.0
2007-05-14 19:02:00,163.11,163.11,163.095,163.11,1005099995.0
2007-05-14 19:03:00,163.11,163.11,163.09,163.1,527800001.0
2007-05-14 19:04:00,163.1,163.1,163.09,163.09,559199998.0
2007-05-14 19:05:00,163.09,163.1,163.085,163.09,963199993.0
2007-05-14 19:06:00,163.09,163.1,163.09,163.1,614299997.0
2007-05-14 19:07:00,163.1,163.11,163.09,163.11,1067199993.0
2007-05-14 19:08:00,163.11,163.12,163.11,163.11,1004100001.0
2007-05-14 19:09:00,163.11,163.12,163.1,163.12,1465799992.0
2007-05-14 19:10:00,163.12,163.13,163.115,163.13,315499997.0
2007-05-14 19:11:00,163.13,163.135,163.13,163.13,577400000.0
2007-05-14 19:12:00,163.13,163.13,163.13,163.13,112500000.0
2007-05-14 19:13:00,163.13,163.13,163.12,163.13,1349500011.0
2007-05-14 19:14:00,163.13,163.13,163.12,163.12,671900001.0
2007-05-14 19:15:00,163.12,163.12,163.11,163.11,450600003.0
2007-05-14 19:16:00,163.11,163.11,163.085,163.09,1388799997.0
2007-05-14 19:17:00,163.09,163.1,163.075,163.09,2052899981.0
2007-05-14 19:18:00,163.1,163.11,163.08,163.08,1019400007.0
2007-05-14 19:19:00,163.09,163.1,163.08,163.09,934399997.0
2007-05-14 19:20:00,163.09,163.11,163.08,163.09,1371500000.0
2007-05-14 19:21:00,163.09,163.09,163.07,163.08,381899998.0
2007-05-14 19:22:00,163.09,163.09,163.08,163.09,429500002.0
2007-05-14 19:23:00,163.09,163.1,163.08,163.09,1056900005.0
2007-05-14 19:24:00,163.09,163.1,163.09,163.1,255600000.0
2007-05-14 19:25:00,163.1,163.1,163.09,163.095,791699994.0
2007-05-14 19:26:00,163.1,163.13,163.1,163.12,327200002.0
2007-05-14 19:27:00,163.12,163.13,163.11,163.12,929900011.0
2007-05-14 19:28:00,163.12,163.12,163.11,163.11,565400000.0
2007-05-14 19:29:00,163.11,163.13,163.11,163.12,179000002.0
2007-05-14 19:30:00,163.13,163.13,163.12,163.13,82300001.0
2007-05-14 19:31:00,163.14,163.15,163.13,163.14,148499998.0
2007-05-14 19:32:00,163.14,163.15,163.13,163.13,350899995.0
2007-05-14 19:33:00,163.15,163.15,163.13,163.15,594299996.0
2007-05-14 19:34:00,163.15,163.15,163.15,163.15,221800000.0
2007-05-14 19:35:00,163.15,163.15,163.12,163.12,837299999.0
2007-05-14 19:36:00,163.12,163.12,163.1,163.11,1501699999.0
2007-05-14 19:37:00,163.09,163.09,163.08,163.09,615200006.0
2007-05-14 19:38:00,163.07,163.09,163.07,163.08,615200006.0
2007-05-14 19:39:00,163.09,163.09,163.07,163.08,1257199999.0
2007-05-14 19:40:00,163.08,163.08,163.07,163.08,316500001.0
2007-05-14 19:41:00,163.08,163.08,163.07,163.07,1354900010.0
2007-05-14 19:42:00,163.065,163.08,163.06,163.08,801799992.0
2007-05-14 19:43:00,163.08,163.08,163.06,163.07,712999982.0
2007-05-14 19:44:00,163.07,163.07,163.045,163.06,871499999.0
2007-05-14 19:45:00,163.06,163.06,163.04,163.05,897699996.0
2007-05-14 19:46:00,163.05,163.05,163.03,163.04,318800001.0
2007-05-14 19:47:00,163.04,163.04,163.02,163.03,1753199994.0
2007-05-14 19:48:00,163.03,163.04,163.03,163.03,681199990.0
2007-05-14 19:49:00,163.04,163.04,163.03,163.04,467199986.0
2007-05-14 19:50:00,163.04,163.04,163.015,163.02,583799993.0
2007-05-14 19:51:00,163.02,163.03,163.015,163.015,810300010.0
2007-05-14 19:52:00,163.01,163.02,163.0,163.0,1185600002.0
2007-05-14 19:53:00,163.01,163.01,163.0,163.01,1185600002.0
2007-05-14 19:54:00,163.01,163.01,163.0,163.0,626300000.0
2007-05-14 19:55:00,163.0,163.01,163.0,163.01,299400002.0
2007-05-14 19:56:00,163.01,163.01,163.0,163.01,373699998.0
2007-05-14 19:57:00,163.01,163.01,163.0,163.0,679199999.0
2007-05-14 19:58:00,163.0,163.01,162.985,163.0,565799999.0
2007-05-14 19:59:00,162.99,163.0,162.985,163.0,264099998.0
2007-05-14 20:00:00,163.0,163.0,162.98,162.98,647500003.0
2007-05-14 20:01:00,162.98,163.0,162.98,162.995,1292899994.0
2007-05-14 20:02:00,163.0,163.01,162.995,163.01,1700300008.0
2007-05-14 20:03:00,163.01,163.02,163.0,163.0,1019999994.0
2007-05-14 20:04:00,163.0,163.01,162.98,162.99,1131700006.0
2007-05-14 20:05:00,162.99,162.99,162.97,162.98,1062100003.0
2007-05-14 20:06:00,162.98,162.98,162.975,162.98,201600002.0
2007-05-14 20:07:00,162.98,162.99,162.96,162.97,1138799994.0
2007-05-14 20:08:00,162.97,162.97,162.97,162.97,814399982.0
2007-05-14 20:09:00,162.97,162.98,162.97,162.98,653999996.0
2007-05-14 20:10:00,162.98,162.98,162.96,162.96,1609800006.0
2007-05-14 20:11:00,162.96,162.96,162.95,162.96,1197599996.0
2007-05-14 20:12:00,162.95,162.98,162.95,162.97,1317099989.0
2007-05-14 20:13:00,162.965,162.97,162.95,162.95,1317099989.0
2007-05-14 20:14:00,162.95,162.95,162.94,162.95,641399995.0
2007-05-14 20:15:00,162.95,162.95,162.945,162.945,485000005.0
2007-05-14 20:16:00,162.95,162.96,162.94,162.96,461100002.0
2007-05-14 20:17:00,162.96,162.97,162.95,162.95,1104599986.0
2007-05-14 20:18:00,162.95,162.95,162.885,162.885,1519499999.0
2007-05-14 20:19:00,162.9,162.9,162.87,162.89,989399999.0
2007-05-14 20:20:00,162.895,162.93,162.895,162.93,989399999.0
2007-05-14 20:21:00,162.94,162.94,162.93,162.94,132300000.0
2007-05-14 20:22:00,162.94,162.94,162.93,162.94,160399998.0
2007-05-14 20:23:00,162.93,162.97,162.93,162.96,400399998.0
2007-05-14 20:24:00,162.96,162.97,162.955,162.97,795200021.0
2007-05-14 20:25:00,162.96,162.97,162.955,162.96,691200006.0
2007-05-14 20:26:00,162.955,162.97,162.955,162.97,131199999.0
2007-05-14 20:27:00,162.97,162.97,162.96,162.96,30000000.0
2007-05-14 20:28:00,162.97,162.97,162.96,162.96,30000000.0
2007-05-14 20:29:00,162.97,162.97,162.97,162.97,5400000.0
2007-05-14 20:30:00,162.97,162.99,162.97,162.99,435000001.0
2007-05-14 20:31:00,162.99,163.0,162.99,163.0,252099997.0
2007-05-14 20:32:00,163.0,163.0,162.99,162.99,546699995.0
2007-05-14 20:33:00,162.99,163.0,162.99,162.99,834699996.0
2007-05-14 20:34:00,162.99,162.99,162.99,162.99,3000000.0
2007-05-14 20:35:00,162.98,162.99,162.97,162.97,1656400009.0
2007-05-14 20:36:00,162.97,162.98,162.96,162.975,1405399999.0
2007-05-14 20:37:00,162.98,162.98,162.97,162.98,197600008.0
2007-05-14 20:38:00,162.98,162.98,162.96,162.97,429800005.0
2007-05-14 20:39:00,162.97,162.97,162.97,162.97,337299997.0
2007-05-14 20:40:00,162.965,162.97,162.95,162.96,833500001.0
2007-05-14 20:41:00,162.96,162.96,162.945,162.95,209100000.0
2007-05-14 20:42:00,162.95,162.95,162.95,162.95,86000000.0
2007-05-14 20:43:00,162.95,162.95,162.94,162.94,435300002.0
2007-05-14 20:44:00,162.93,162.94,162.93,162.94,521700000.0
2007-05-14 20:45:00,162.94,162.94,162.94,162.94,8800000.0
2007-05-14 20:46:00,162.94,162.94,162.93,162.93,169899995.0
2007-05-14 20:47:00,162.94,162.94,162.93,162.94,244200001.0
2007-05-14 20:48:00,162.94,162.95,162.93,162.95,578600002.0
2007-05-14 20:49:00,162.95,162.95,162.94,162.94,443299997.0
2007-05-14 20:50:00,162.94,162.94,162.92,162.93,320099996.0
2007-05-14 20:51:00,162.93,162.94,162.93,162.94,500799994.0
2007-05-14 20:52:00,162.94,162.94,162.94,162.94,105400001.0
2007-05-14 20:53:00,162.94,162.94,162.93,162.93,92800000.0
2007-05-14 20:54:00,162.93,162.93,162.92,162.93,325700001.0
2007-05-14 20:55:00,162.93,162.93,162.905,162.905,634499993.0
2007-05-14 20:56:00,162.91,162.91,162.905,162.91,430899999.0
2007-05-14 20:57:00,162.91,162.91,162.9,162.91,388499985.0
2007-05-14 20:58:00,162.9,162.9,162.88,162.88,1520899982.0
2007-05-14 20:59:00,162.88,162.88,162.87,162.88,1520899982.0
2007-05-14 21:00:00,162.87,162.88,162.86,162.88,1969699999.0
2007-05-14 21:01:00,162.875,162.875,162.86,162.87,867100017.0
2007-05-14 21:02:00,162.865,162.87,162.86,162.87,841199985.0
2007-05-14 21:03:00,162.865,162.885,162.865,162.88,480370000.0
2007-05-14 21:04:00,162.885,162.89,162.875,162.89,1871659996.0
2007-05-14 21:05:00,162.89,162.91,162.89,162.9,443999995.0
2007-05-14 21:06:00,162.9,162.9,162.89,162.9,654300000.0
2007-05-14 21:07:00,162.9,162.9,162.89,162.895,216099995.0
2007-05-14 21:08:00,162.9,162.9,162.895,162.9,93000002.0
2007-05-14 21:09:00,162.9,162.93,162.9,162.91,821999999.0
2007-05-14 21:10:00,162.91,162.91,162.905,162.91,769599992.0
2007-05-14 21:11:00,162.91,162.925,162.905,162.925,846099999.0
2007-05-14 21:13:00,162.92,162.92,162.92,162.92,24800000.0
2007-05-14 21:14:00,162.92,162.92,162.9,162.905,115400003.0
2007-05-14 21:15:00,162.91,162.92,162.905,162.92,184700000.0
2007-05-14 21:16:00,162.92,162.92,162.92,162.92,61500000.0
2007-05-14 21:17:00,162.92,162.93,162.91,162.93,168999998.0
2007-05-14 21:18:00,162.93,162.93,162.92,162.93,523500005.0
2007-05-14 21:19:00,162.92,162.95,162.92,162.93,395099997.0
2007-05-14 21:20:00,162.93,162.95,162.93,162.94,247199999.0
2007-05-14 21:21:00,162.94,162.95,162.93,162.94,890299987.0
2007-05-14 21:22:00,162.94,162.95,162.93,162.95,249599999.0
2007-05-14 21:23:00,162.95,162.97,162.95,162.97,296500001.0
2007-05-14 21:24:00,162.97,162.98,162.95,162.95,198199999.0
2007-05-14 21:25:00,162.96,162.96,162.94,162.94,516399996.0
2007-05-14 21:26:00,162.95,162.97,162.945,162.95,623599997.0
2007-05-14 21:27:00,162.96,162.96,162.95,162.96,185199999.0
2007-05-14 21:28:00,162.96,162.97,162.96,162.97,68000000.0
2007-05-14 21:29:00,162.98,162.98,162.97,162.98,74600000.0
2007-05-14 21:30:00,162.98,162.98,162.965,162.97,294700009.0
2007-05-14 21:31:00,162.97,162.98,162.965,162.97,323500007.0
2007-05-14 21:32:00,162.975,162.975,162.975,162.975,4800000.0
2007-05-14 21:34:00,162.975,162.975,162.96,162.96,51700000.0
2007-05-14 21:35:00,162.96,162.96,162.95,162.95,85900000.0
2007-05-14 21:36:00,162.96,162.96,162.96,162.96,25500000.0
2007-05-14 21:37:00,162.96,162.96,162.94,162.96,242200000.0
2007-05-14 21:38:00,162.96,162.97,162.96,162.96,307999998.0
2007-05-14 21:39:00,162.96,162.96,162.95,162.96,692000012.0
2007-05-14 21:40:00,162.95,162.95,162.945,162.95,169300007.0
2007-05-14 21:41:00,162.95,162.95,162.95,162.95,92800002.0
2007-05-14 21:42:00,162.96,162.97,162.96,162.965,432299991.0
2007-05-14 21:43:00,162.97,162.97,162.965,162.965,105600000.0
2007-05-14 21:44:00,162.965,162.97,162.95,162.96,598600002.0
2007-05-14 21:45:00,162.96,162.96,162.96,162.96,220800006.0
2007-05-14 21:46:00,162.96,162.96,162.95,162.96,506699985.0
2007-05-14 21:47:00,162.96,162.97,162.96,162.96,136000000.0
2007-05-14 21:48:00,162.96,162.97,162.96,162.97,186400002.0
2007-05-14 21:49:00,162.97,162.97,162.96,162.97,388200000.0
2007-05-14 21:50:00,162.98,162.98,162.97,162.97,84800001.0
2007-05-14 21:51:00,162.98,162.98,162.98,162.98,800000.0
2007-05-14 21:52:00,162.98,162.99,162.98,162.99,267700000.0
2007-05-14 21:53:00,162.99,162.99,162.98,162.99,179999998.0
2007-05-14 21:54:00,162.99,162.99,162.985,162.99,363699997.0
2007-05-14 21:55:00,162.99,162.99,162.98,162.98,388100001.0
2007-05-14 21:56:00,162.98,162.98,162.97,162.97,444199999.0
2007-05-14 21:57:00,162.97,162.98,162.97,162.98,166400001.0
2007-05-14 21:58:00,162.98,162.98,162.97,162.98,216000001.0
2007-05-14 21:59:00,162.98,162.99,162.98,162.99,152799998.0
2007-05-14 22:00:00,162.99,162.99,162.99,162.99,80000000.0
2007-05-14 22:01:00,162.99,163.01,162.98,163.0,1490299997.0
2007-05-14 22:02:00,163.0,163.03,163.0,163.01,625799998.0
2007-05-14 22:03:00,163.01,163.01,163.01,163.01,122400000.0
2007-05-14 22:04:00,163.01,163.02,163.01,163.02,97599999.0
2007-05-14 22:05:00,163.02,163.02,163.0,163.0,182400000.0
2007-05-14 22:06:00,163.0,163.01,163.0,163.0,483899995.0
2007-05-14 22:07:00,163.0,163.02,163.0,163.02,120000000.0
2007-05-14 22:08:00,163.02,163.03,163.01,163.03,399499998.0
2007-05-14 22:09:00,163.03,163.03,163.015,163.02,70100000.0
2007-05-14 22:10:00,163.02,163.03,163.02,163.02,321700001.0
2007-05-14 22:11:00,163.02,163.02,163.01,163.02,296600001.0
2007-05-14 22:12:00,163.02,163.02,163.02,163.02,14000000.0
2007-05-14 22:13:00,163.01,163.01,163.0,163.01,8000000.0
2007-05-14 22:14:00,163.02,163.02,163.02,163.02,8000000.0
2007-05-14 22:15:00,163.02,163.02,163.0,163.0,64800000.0
2007-05-14 22:16:00,163.0,163.01,162.99,162.99,217700002.0
2007-05-14 22:17:00,162.99,163.0,162.98,163.0,500599990.0
2007-05-14 22:18:00,163.0,163.0,163.0,163.0,4800000.0
2007-05-14 22:19:00,162.99,163.0,162.99,162.995,299000000.0
2007-05-14 22:20:00,163.0,163.0,163.0,163.0,26400000.0
2007-05-14 22:21:00,163.0,163.025,162.995,163.025,299399993.0
2007-05-14 22:22:00,163.025,163.025,163.02,163.025,237700000.0
2007-05-14 22:23:00,163.04,163.04,163.02,163.035,406800003.0
2007-05-14 22:24:00,163.035,163.04,163.015,163.03,488200006.0
2007-05-14 22:25:00,163.03,163.03,163.015,163.02,508200000.0
2007-05-14 22:26:00,163.02,163.02,163.015,163.015,468500001.0
2007-05-14 22:27:00,163.02,163.03,163.015,163.03,711400000.0
2007-05-14 22:28:00,163.02,163.03,163.02,163.03,290400004.0
2007-05-14 22:29:00,163.03,163.04,163.03,163.04,646899995.0
2007-05-14 22:30:00,163.03,163.04,163.025,163.04,772300005.0
2007-05-14 22:31:00,163.04,163.05,163.03,163.03,576900000.0
2007-05-14 22:32:00,163.04,163.05,163.03,163.05,465000003.0
2007-05-14 22:33:00,163.05,163.05,163.03,163.04,1174300010.0
2007-05-14 22:34:00,163.04,163.05,163.04,163.05,718400001.0
2007-05-14 22:35:00,163.05,163.07,163.05,163.05,1019000005.0
2007-05-14 22:36:00,163.05,163.06,163.03,163.05,1362100007.0
2007-05-14 22:37:00,163.05,163.06,163.04,163.05,602600002.0
2007-05-14 22:38:00,163.05,163.06,163.05,163.06,373100000.0
2007-05-14 22:39:00,163.06,163.06,163.04,163.06,817800009.0
2007-05-14 22:40:00,163.06,163.06,163.05,163.05,85500000.0
2007-05-14 22:41:00,163.05,163.05,163.05,163.05,4800000.0
2007-05-14 22:42:00,163.05,163.05,163.05,163.05,9600000.0
2007-05-14 22:43:00,163.04,163.06,163.04,163.05,719200003.0
2007-05-14 22:44:00,163.04,163.04,163.04,163.04,719200003.0
2007-05-14 22:45:00,163.04,163.04,163.03,163.03,348200003.0
2007-05-14 22:46:00,163.03,163.03,163.03,163.03,363200002.0
2007-05-14 22:47:00,163.03,163.04,163.03,163.035,313500011.0
2007-05-14 22:48:00,163.04,163.04,163.03,163.04,330200000.0
2007-05-14 22:49:00,163.03,163.04,163.025,163.025,430400006.0
2007-05-14 22:50:00,163.03,163.03,163.03,163.03,16600000.0
2007-05-14 22:51:00,163.03,163.03,163.02,163.03,247200002.0
2007-05-14 22:52:00,163.025,163.03,163.025,163.03,97300001.0
2007-05-14 22:53:00,163.03,163.03,163.03,163.03,19200000.0
2007-05-14 22:54:00,163.03,163.03,163.03,163.03,49600000.0
2007-05-14 22:55:00,163.03,163.03,163.01,163.01,231200000.0
2007-05-14 22:56:00,163.01,163.02,163.0,163.02,1482799989.0
2007-05-14 22:57:00,163.02,163.02,163.0,163.0,1292000002.0
2007-05-14 22:58:00,162.995,163.04,162.99,163.02,599500000.0
2007-05-14 22:59:00,163.01,163.04,163.0,163.02,1133700005.0
2007-05-14 23:00:00,163.03,163.03,163.03,163.03,51200000.0
2007-05-14 23:01:00,163.02,163.03,162.99,162.99,574400001.0
2007-05-14 23:02:00,163.0,163.0,162.99,163.0,35200000.0
2007-05-14 23:03:00,162.99,162.99,162.96,162.96,210800000.0
2007-05-14 23:04:00,162.97,162.98,162.97,162.97,366400000.0
2007-05-14 23:05:00,162.98,163.0,162.96,163.0,597499997.0
2007-05-14 23:06:00,162.99,163.0,162.98,162.99,247900002.0
2007-05-14 23:07:00,162.99,163.0,162.99,162.99,199099999.0
2007-05-14 23:08:00,162.99,163.0,162.99,163.0,187200000.0
2007-05-14 23:09:00,163.0,163.0,163.0,163.0,192000000.0
2007-05-14 23:10:00,163.0,163.0,162.99,162.99,453499999.0
2007-05-14 23:11:00,163.0,163.02,162.99,162.99,459400001.0
2007-05-14 23:12:00,163.01,163.01,163.0,163.0,40000000.0
2007-05-14 23:13:00,163.0,163.0,163.0,163.0,40000000.0
2007-05-14 23:14:00,163.0,163.0,163.0,163.0,71000000.0
2007-05-14 23:15:00,163.0,163.0,163.0,163.0,35200000.0
2007-05-14 23:16:00,163.0,163.0,163.0,163.0,47200000.0
2007-05-14 23:17:00,163.0,163.0,163.0,163.0,143200000.0
2007-05-14 23:18:00,163.0,163.0,163.0,163.0,78400000.0
2007-05-14 23:19:00,163.01,163.01,163.0,163.0,360000000.0
2007-05-14 23:20:00,163.0,163.0,162.99,163.0,360000000.0
2007-05-14 23:21:00,163.0,163.0,163.0,163.0,5600000.0
2007-05-14 23:22:00,162.99,163.0,162.99,162.99,203199999.0
2007-05-14 23:23:00,162.99,162.99,162.99,162.99,40000000.0
2007-05-14 23:24:00,162.99,162.99,162.99,162.99,122400000.0
2007-05-14 23:25:00,162.99,163.0,162.99,162.99,51200000.0
2007-05-14 23:26:00,163.0,163.0,162.99,162.99,96800000.0
2007-05-14 23:27:00,162.99,162.99,162.99,162.99,96000000.0
2007-05-14 23:28:00,162.99,163.0,162.99,163.0,49600000.0
2007-05-14 23:29:00,163.0,163.0,163.0,163.0,39200000.0
2007-05-14 23:30:00,163.0,163.0,162.99,162.99,204800000.0
2007-05-14 23:31:00,162.99,162.99,162.99,162.99,60800000.0
2007-05-14 23:32:00,162.99,162.99,162.99,162.99,32000000.0
2007-05-14 23:33:00,163.0,163.0,162.99,163.0,131200002.0
2007-05-14 23:34:00,163.0,163.0,162.99,163.0,221500000.0
2007-05-14 23:35:00,163.0,163.01,163.0,163.01,219000000.0
2007-05-14 23:36:00,163.01,163.01,163.0,163.01,380700000.0
2007-05-14 23:37:00,163.01,163.01,163.0,163.0,213600000.0
2007-05-14 23:38:00,163.0,163.0,163.0,163.0,404800000.0
2007-05-14 23:39:00,163.0,163.0,163.0,163.0,116000000.0
2007-05-14 23:40:00,163.0,163.01,163.0,163.01,33600000.0
2007-05-14 23:41:00,163.01,163.01,163.0,163.01,151200000.0
2007-05-14 23:42:00,163.01,163.01,163.01,163.01,44000000.0
2007-05-14 23:43:00,163.01,163.02,163.01,163.02,63200000.0
2007-05-14 23:44:00,163.02,163.03,163.02,163.03,171999997.0
2007-05-14 23:45:00,163.03,163.03,163.03,163.03,36800000.0
2007-05-14 23:46:00,163.03,163.03,163.015,163.015,284000000.0
2007-05-14 23:47:00,163.02,163.03,163.02,163.02,199999999.0
2007-05-14 23:48:00,163.03,163.04,163.03,163.03,22400000.0
2007-05-14 23:49:00,163.02,163.02,163.02,163.02,22400000.0
2007-05-14 23:50:00,163.02,163.02,163.02,163.02,110400000.0
2007-05-14 23:51:00,163.02,163.04,163.015,163.02,313999996.0
2007-05-14 23:52:00,163.02,163.03,163.02,163.03,54400000.0
2007-05-14 23:53:00,163.03,163.03,163.03,163.03,16800000.0
2007-05-14 23:54:00,163.03,163.03,163.02,163.02,28000000.0
2007-05-14 23:55:00,163.03,163.03,163.03,163.03,28000000.0
2007-05-14 23:56:00,163.03,163.03,163.03,163.03,11200000.0
2007-05-14 23:57:00,163.03,163.05,163.01,163.03,583000005.0
2007-05-14 23:58:00,163.05,163.05,163.03,163.03,463900002.0
2007-05-14 23:59:00,163.04,163.05,163.01,163.04,463900002.0
2007-05-15 00:00:00,163.03,163.04,163.02,163.02,475600001.0
2007-05-15 00:01:00,163.015,163.015,163.015,163.015,16000000.0
2007-05-15 00:02:00,163.02,163.03,163.02,163.02,184800000.0
2007-05-15 00:03:00,163.01,163.03,163.01,163.02,476200005.0
2007-05-15 00:04:00,163.02,163.02,163.01,163.01,266400000.0
2007-05-15 00:05:00,163.01,163.01,162.99,163.01,980999989.0
2007-05-15 00:06:00,163.01,163.01,162.99,163.01,1086700000.0
2007-05-15 00:07:00,163.01,163.01,163.0,163.0,287800001.0
2007-05-15 00:08:00,163.01,163.01,163.01,163.01,10400000.0
2007-05-15 00:09:00,163.02,163.02,163.02,163.02,72000000.0
2007-05-15 00:10:00,163.01,163.02,163.01,163.01,187200003.0
2007-05-15 00:11:00,163.01,163.01,163.01,163.01,31200000.0
2007-05-15 00:12:00,163.01,163.02,163.01,163.01,149600000.0
2007-05-15 00:13:00,163.02,163.02,163.02,163.02,800000.0
2007-05-15 00:14:00,163.02,163.02,163.02,163.02,1600000.0
2007-05-15 00:15:00,163.01,163.02,163.01,163.02,56000000.0
2007-05-15 00:16:00,163.01,163.02,163.01,163.02,38400000.0
2007-05-15 00:17:00,163.02,163.02,163.02,163.02,27200000.0
2007-05-15 00:18:00,163.02,163.02,163.02,163.02,6400000.0
2007-05-15 00:19:00,163.0,163.03,163.0,163.01,800000.0
2007-05-15 00:20:00,163.02,163.02,163.02,163.02,800000.0
2007-05-15 00:21:00,163.02,163.02,163.02,163.02,14100000.0
2007-05-15 00:22:00,163.02,163.02,163.02,163.02,14100000.0
2007-05-15 00:23:00,163.02,163.02,163.01,163.01,16800000.0
2007-05-15 00:24:00,163.01,163.01,163.01,163.01,156799995.0
2007-05-15 00:25:00,163.01,163.02,163.01,163.01,179199994.0
2007-05-15 00:26:00,163.01,163.01,163.0,163.0,61500000.0
2007-05-15 00:27:00,163.01,163.01,162.99,163.0,374499994.0
2007-05-15 00:28:00,163.0,163.01,163.0,163.01,110899999.0
2007-05-15 00:29:00,163.0,163.0,162.995,163.0,212299998.0
2007-05-15 00:30:00,163.0,163.03,163.0,163.03,34400000.0
2007-05-15 00:31:00,163.01,163.02,163.01,163.02,34400000.0
2007-05-15 00:32:00,163.02,163.02,163.01,163.01,19200000.0
2007-05-15 00:33:00,163.02,163.02,163.02,163.02,19200000.0
2007-05-15 00:34:00,163.02,163.02,163.02,163.02,19200000.0
2007-05-15 00:35:00,163.02,163.02,163.01,163.01,45699999.0
2007-05-15 00:36:00,163.03,163.03,163.02,163.03,24000000.0
2007-05-15 00:37:00,163.02,163.03,163.02,163.03,27200000.0
2007-05-15 00:38:00,163.03,163.03,163.03,163.03,34400000.0
2007-05-15 00:39:00,163.03,163.03,163.02,163.02,20800000.0
2007-05-15 00:40:00,163.03,163.03,163.02,163.02,49600000.0
2007-05-15 00:41:00,163.02,163.03,163.0,163.01,480599993.0
2007-05-15 00:42:00,163.01,163.01,163.0,163.01,363199992.0
2007-05-15 00:43:00,163.01,163.01,163.01,163.01,8000000.0
2007-05-15 00:44:00,163.005,163.01,162.99,162.99,240799999.0
2007-05-15 00:45:00,162.99,162.99,162.98,162.98,167999996.0
2007-05-15 00:46:00,162.98,162.99,162.97,162.98,611899997.0
2007-05-15 00:47:00,162.98,163.01,162.98,162.995,959999986.0
2007-05-15 00:48:00,162.99,163.0,162.98,162.99,424599998.0
2007-05-15 00:49:00,162.99,163.02,162.98,163.01,671599991.0
2007-05-15 00:50:00,163.01,163.01,162.99,163.0,217499998.0
2007-05-15 00:51:00,163.0,163.0,163.0,163.0,800000.0
2007-05-15 00:52:00,163.0,163.01,162.98,163.0,469999998.0
2007-05-15 00:53:00,163.0,163.0,162.99,162.99,118400000.0
2007-05-15 00:54:00,162.99,162.99,162.99,162.99,32800000.0
2007-05-15 00:55:00,162.99,162.99,162.99,162.99,43200000.0
2007-05-15 00:56:00,162.99,163.0,162.98,162.99,795399996.0
2007-05-15 00:57:00,162.99,163.01,162.98,162.98,287899999.0
2007-05-15 00:58:00,162.97,162.98,162.95,162.96,1312600005.0
2007-05-15 00:59:00,162.96,162.98,162.95,162.97,577699998.0
2007-05-15 01:00:00,162.98,162.98,162.965,162.98,210300000.0
2007-05-15 01:01:00,162.97,162.98,162.96,162.96,233300004.0
2007-05-15 01:02:00,162.97,162.99,162.97,162.97,223599998.0
2007-05-15 01:03:00,162.99,162.99,162.97,162.98,234399998.0
2007-05-15 01:04:00,162.99,162.99,162.97,162.97,380099993.0
2007-05-15 01:05:00,162.97,162.99,162.97,162.99,148599997.0
2007-05-15 01:06:00,162.99,162.99,162.97,162.99,316900006.0
2007-05-15 01:07:00,162.98,162.98,162.97,162.97,248299997.0
2007-05-15 01:08:00,162.97,162.99,162.97,162.985,742399990.0
2007-05-15 01:09:00,162.99,162.99,162.97,162.97,497800003.0
2007-05-15 01:10:00,162.97,162.98,162.97,162.97,134800002.0
2007-05-15 01:11:00,162.97,163.0,162.97,162.975,753499999.0
2007-05-15 01:12:00,162.99,163.0,162.985,162.995,161199999.0
2007-05-15 01:13:00,163.0,163.0,162.995,163.0,83899999.0
2007-05-15 01:14:00,163.01,163.02,162.99,163.0,249399996.0
2007-05-15 01:15:00,162.99,163.01,162.99,163.0,212599999.0
2007-05-15 01:16:00,162.995,163.01,162.995,163.01,165499992.0
2007-05-15 01:17:00,163.01,163.01,163.01,163.01,1600000.0
2007-05-15 01:18:00,163.01,163.01,163.01,163.01,41600000.0
2007-05-15 01:19:00,163.01,163.01,163.01,163.01,21600000.0
2007-05-15 01:20:00,163.01,163.01,163.01,163.01,473399998.0
2007-05-15 01:21:00,163.02,163.02,163.01,163.01,473399998.0
2007-05-15 01:22:00,163.01,163.02,163.0,163.02,473399998.0
2007-05-15 01:23:00,163.02,163.02,163.01,163.01,202399999.0
2007-05-15 01:24:00,163.02,163.02,163.01,163.01,37600000.0
2007-05-15 01:25:00,163.01,163.03,163.01,163.01,387999996.0
2007-05-15 01:26:00,163.01,163.01,163.0,163.01,242400004.0
2007-05-15 01:27:00,163.01,163.01,163.0,163.01,367899994.0
2007-05-15 01:28:00,163.01,163.01,163.01,163.01,134400000.0
2007-05-15 01:29:00,163.01,163.01,163.01,163.01,43200000.0
2007-05-15 01:30:00,163.01,163.01,162.98,163.0,368800007.0
2007-05-15 01:31:00,162.99,163.01,162.99,163.01,603599990.0
2007-05-15 01:32:00,163.01,163.01,163.0,163.01,157700003.0
2007-05-15 01:33:00,163.01,163.03,163.01,163.01,367400003.0
2007-05-15 01:34:00,163.01,163.01,163.01,163.01,154400003.0
2007-05-15 01:35:00,163.01,163.01,163.0,163.0,278799999.0
2007-05-15 01:36:00,163.0,163.01,163.0,163.01,453599991.0
2007-05-15 01:37:00,163.01,163.02,163.01,163.01,418500008.0
2007-05-15 01:38:00,163.02,163.02,163.01,163.02,222200001.0
2007-05-15 01:39:00,163.02,163.03,163.01,163.03,398400005.0
2007-05-15 01:40:00,163.03,163.03,163.02,163.02,48000000.0
2007-05-15 01:41:00,163.02,163.02,163.02,163.02,40800000.0
2007-05-15 01:42:00,163.02,163.02,163.01,163.01,191000002.0
2007-05-15 01:43:00,163.01,163.02,163.01,163.02,548199999.0
2007-05-15 01:44:00,163.02,163.03,163.015,163.015,279200000.0
2007-05-15 01:45:00,163.02,163.02,163.015,163.015,207800000.0
2007-05-15 01:46:00,163.02,163.02,163.01,163.02,214900000.0
2007-05-15 01:47:00,163.02,163.02,163.0,163.02,519099997.0
2007-05-15 01:48:00,163.01,163.02,163.0,163.02,286900001.0
2007-05-15 01:49:00,163.02,163.02,162.99,162.99,584700000.0
2007-05-15 01:50:00,163.02,163.14,163.01,163.14,2085900013.0
2007-05-15 01:51:00,163.12,163.22,163.12,163.19,1910299986.0
2007-05-15 01:52:00,163.2,163.2,163.15,163.16,1910299986.0
2007-05-15 01:53:00,163.15,163.15,163.12,163.14,1910299986.0
2007-05-15 01:54:00,163.13,163.14,163.13,163.13,2068700004.0
2007-05-15 01:55:00,163.12,163.14,163.11,163.13,2068700004.0
2007-05-15 01:56:00,163.13,163.14,163.1,163.1,1130300016.0
2007-05-15 01:57:00,163.1,163.11,163.08,163.11,392300002.0
2007-05-15 01:58:00,163.11,163.13,163.1,163.13,918699993.0
2007-05-15 01:59:00,163.12,163.14,163.12,163.13,460999994.0
2007-05-15 02:00:00,163.14,163.19,163.12,163.17,1738199994.0
2007-05-15 02:01:00,163.17,163.22,163.155,163.18,1828800003.0
2007-05-15 02:02:00,163.18,163.22,163.18,163.22,1181999997.0
2007-05-15 02:03:00,163.23,163.26,163.21,163.25,1181999997.0
2007-05-15 02:04:00,163.25,163.27,163.2,163.21,1543899989.0
2007-05-15 02:05:00,163.2,163.23,163.18,163.22,2141799977.0
2007-05-15 02:06:00,163.22,163.24,163.22,163.24,1172099992.0
2007-05-15 02:07:00,163.24,163.25,163.23,163.24,1319300000.0
2007-05-15 02:08:00,163.24,163.24,163.2,163.22,1274799992.0
2007-05-15 02:09:00,163.22,163.22,163.18,163.2,1978399988.0
2007-05-15 02:10:00,163.2,163.2,163.18,163.195,1699699985.0
2007-05-15 02:11:00,163.2,163.2,163.17,163.18,661500007.0
2007-05-15 02:12:00,163.16,163.2,163.15,163.18,1019799989.0
2007-05-15 02:13:00,163.18,163.19,163.17,163.17,631599998.0
2007-05-15 02:14:00,163.18,163.18,163.16,163.16,500500001.0
2007-05-15 02:15:00,163.17,163.18,163.13,163.15,1381900008.0
2007-05-15 02:16:00,163.15,163.15,163.08,163.11,1208499995.0
2007-05-15 02:17:00,163.11,163.16,163.11,163.14,1502100006.0
2007-05-15 02:18:00,163.14,163.14,163.11,163.11,1380800027.0
2007-05-15 02:19:00,163.11,163.12,163.1,163.11,590299997.0
2007-05-15 02:20:00,163.11,163.12,163.11,163.12,725200002.0
2007-05-15 02:21:00,163.12,163.18,163.11,163.18,1126800006.0
2007-05-15 02:22:00,163.18,163.18,163.14,163.14,459999998.0
2007-05-15 02:23:00,163.15,163.15,163.11,163.13,851499991.0
2007-05-15 02:24:00,163.13,163.13,163.11,163.12,426299998.0
2007-05-15 02:25:00,163.12,163.14,163.12,163.14,320000000.0
2007-05-15 02:26:00,163.14,163.16,163.13,163.16,610999994.0
2007-05-15 02:27:00,163.16,163.18,163.15,163.17,1212599999.0
2007-05-15 02:28:00,163.17,163.17,163.17,163.17,268000000.0
2007-05-15 02:29:00,163.17,163.19,163.165,163.18,395499996.0
2007-05-15 02:30:00,163.18,163.18,163.15,163.16,490899996.0
2007-05-15 02:31:00,163.16,163.16,163.14,163.14,887300005.0
2007-05-15 02:32:00,163.14,163.17,163.14,163.17,265699997.0
2007-05-15 02:33:00,163.17,163.17,163.14,163.14,113100000.0
2007-05-15 02:34:00,163.14,163.14,163.13,163.14,299200007.0
2007-05-15 02:35:00,163.14,163.14,163.13,163.13,287399998.0
2007-05-15 02:36:00,163.13,163.15,163.13,163.145,598600009.0
2007-05-15 02:37:00,163.15,163.16,163.14,163.15,584899989.0
2007-05-15 02:38:00,163.15,163.16,163.14,163.16,600899999.0
2007-05-15 02:39:00,163.16,163.17,163.16,163.17,554299985.0
2007-05-15 02:40:00,163.17,163.17,163.12,163.13,755100008.0
2007-05-15 02:41:00,163.13,163.14,163.11,163.13,755100008.0
2007-05-15 02:42:00,163.13,163.13,163.12,163.13,193299996.0
2007-05-15 02:43:00,163.13,163.14,163.13,163.14,269999996.0
2007-05-15 02:44:00,163.14,163.16,163.13,163.15,992499986.0
2007-05-15 02:45:00,163.16,163.16,163.14,163.15,619300009.0
2007-05-15 02:46:00,163.15,163.15,163.135,163.14,742500001.0
2007-05-15 02:47:00,163.14,163.14,163.13,163.14,815400015.0
2007-05-15 02:48:00,163.14,163.18,163.14,163.16,1993800006.0
2007-05-15 02:49:00,163.16,163.18,163.16,163.16,580699995.0
2007-05-15 02:50:00,163.16,163.16,163.16,163.16,236800001.0
2007-05-15 02:51:00,163.16,163.16,163.15,163.15,161500000.0
2007-05-15 02:52:00,163.15,163.18,163.15,163.17,2085199998.0
2007-05-15 02:53:00,163.17,163.18,163.17,163.18,624899988.0
2007-05-15 02:54:00,163.18,163.21,163.17,163.2,1257699995.0
2007-05-15 02:55:00,163.21,163.21,163.17,163.19,1921299989.0
2007-05-15 02:56:00,163.185,163.2,163.16,163.2,1921299989.0
2007-05-15 02:57:00,163.19,163.2,163.17,163.17,881000003.0
2007-05-15 02:58:00,163.17,163.2,163.165,163.19,879400005.0
2007-05-15 02:59:00,163.17,163.18,163.13,163.13,1941400013.0
2007-05-15 03:00:00,163.12,163.14,163.09,163.09,1941400013.0
2007-05-15 03:01:00,163.1,163.1,163.07,163.07,1941400013.0
2007-05-15 03:02:00,163.07,163.08,163.07,163.08,559699995.0
2007-05-15 03:03:00,163.09,163.09,163.08,163.09,1219400004.0
2007-05-15 03:04:00,163.09,163.09,163.07,163.08,1295799992.0
2007-05-15 03:05:00,163.09,163.09,163.07,163.08,1366099997.0
2007-05-15 03:06:00,163.08,163.09,163.07,163.08,1114999998.0
2007-05-15 03:07:00,163.07,163.1,163.07,163.09,923199993.0
2007-05-15 03:08:00,163.09,163.09,163.08,163.09,311599991.0
2007-05-15 03:09:00,163.08,163.09,163.07,163.07,960500002.0
2007-05-15 03:10:00,163.07,163.07,163.05,163.05,775100004.0
2007-05-15 03:11:00,163.06,163.06,163.02,163.04,1111599994.0
2007-05-15 03:12:00,163.04,163.06,163.04,163.06,160000000.0
2007-05-15 03:13:00,163.05,163.06,163.03,163.04,759362492.0
2007-05-15 03:14:00,163.05,163.05,163.02,163.05,811512498.0
2007-05-15 03:15:00,163.05,163.08,163.045,163.08,610199999.0
2007-05-15 03:16:00,163.09,163.09,163.07,163.07,364999999.0
2007-05-15 03:17:00,163.08,163.09,163.08,163.08,222287500.0
2007-05-15 03:18:00,163.08,163.09,163.06,163.07,537037508.0
2007-05-15 03:19:00,163.07,163.08,163.07,163.07,592062500.0
2007-05-15 03:20:00,163.07,163.07,163.06,163.06,382537499.0
2007-05-15 03:21:00,163.06,163.07,163.06,163.07,36000001.0
2007-05-15 03:22:00,163.07,163.07,163.055,163.06,46300000.0
2007-05-15 03:23:00,163.06,163.07,163.05,163.06,157399999.0
2007-05-15 03:24:00,163.06,163.06,163.05,163.05,27999999.0
2007-05-15 03:25:00,163.06,163.07,163.06,163.06,14400000.0
2007-05-15 03:26:00,163.07,163.09,163.055,163.08,551000003.0
2007-05-15 03:27:00,163.08,163.1,163.08,163.1,112799998.0
2007-05-15 03:28:00,163.1,163.1,163.09,163.1,190000004.0
2007-05-15 03:29:00,163.1,163.1,163.08,163.09,601499994.0
2007-05-15 03:30:00,163.09,163.1,163.08,163.09,662099994.0
2007-05-15 03:31:00,163.09,163.1,163.06,163.08,1288900022.0
2007-05-15 03:32:00,163.08,163.1,163.065,163.07,549699991.0
2007-05-15 03:33:00,163.08,163.09,163.08,163.09,140399999.0
2007-05-15 03:34:00,163.09,163.1,163.08,163.1,266300000.0
2007-05-15 03:35:00,163.09,163.1,163.08,163.09,666499996.0
2007-05-15 03:36:00,163.09,163.09,163.08,163.08,58900000.0
2007-05-15 03:37:00,163.08,163.08,163.07,163.08,255900004.0
2007-05-15 03:38:00,163.08,163.08,163.06,163.07,1108600000.0
2007-05-15 03:39:00,163.07,163.07,163.06,163.06,166299999.0
2007-05-15 03:40:00,163.06,163.07,163.05,163.07,1331699986.0
2007-05-15 03:41:00,163.07,163.09,163.07,163.09,756800003.0
2007-05-15 03:42:00,163.09,163.09,163.07,163.08,1057699988.0
2007-05-15 03:43:00,163.08,163.09,163.08,163.08,613100021.0
2007-05-15 03:44:00,163.08,163.1,163.075,163.1,1180399991.0
2007-05-15 03:45:00,163.1,163.11,163.1,163.1,165100005.0
2007-05-15 03:46:00,163.11,163.11,163.1,163.11,396999996.0
2007-05-15 03:47:00,163.11,163.11,163.1,163.1,318800005.0
2007-05-15 03:48:00,163.09,163.1,163.09,163.1,262200001.0
2007-05-15 03:49:00,163.1,163.1,163.09,163.09,372900011.0
2007-05-15 03:50:00,163.09,163.09,163.08,163.08,78100001.0
2007-05-15 03:51:00,163.09,163.1,163.09,163.09,291000005.0
2007-05-15 03:52:00,163.1,163.1,163.09,163.09,166600000.0
2007-05-15 03:53:00,163.09,163.1,163.09,163.1,10400000.0
2007-05-15 03:54:00,163.09,163.1,163.09,163.09,66400000.0
2007-05-15 03:55:00,163.08,163.08,163.06,163.07,993000022.0
2007-05-15 03:56:00,163.06,163.08,163.06,163.08,1034699998.0
2007-05-15 03:57:00,163.08,163.08,163.06,163.06,913900018.0
2007-05-15 03:58:00,163.06,163.07,163.06,163.065,744400000.0
2007-05-15 03:59:00,163.07,163.08,163.07,163.07,298000002.0
2007-05-15 04:00:00,163.07,163.07,163.04,163.045,582400013.0
2007-05-15 04:01:00,163.06,163.06,163.04,163.05,226300000.0
2007-05-15 04:02:00,163.04,163.05,163.01,163.02,2143837521.0
2007-05-15 04:03:00,163.02,163.04,163.01,163.03,2046300012.0
2007-05-15 04:04:00,163.04,163.04,163.03,163.03,567100006.0
2007-05-15 04:05:00,163.02,163.05,163.02,163.04,253700004.0
2007-05-15 04:06:00,163.04,163.04,163.02,163.03,1547999991.0
2007-05-15 04:07:00,163.04,163.04,163.02,163.03,369599991.0
2007-05-15 04:08:00,163.04,163.04,163.03,163.04,42462499.0
2007-05-15 04:09:00,163.04,163.04,163.02,163.02,700512490.0
2007-05-15 04:10:00,163.02,163.03,163.02,163.03,436400009.0
2007-05-15 04:11:00,163.03,163.04,163.02,163.03,587800013.0
2007-05-15 04:12:00,163.035,163.04,163.025,163.04,93837498.0
2007-05-15 04:13:00,163.04,163.04,163.03,163.04,88937500.0
2007-05-15 04:14:00,163.04,163.04,163.03,163.04,18400000.0
2007-05-15 04:15:00,163.03,163.04,163.03,163.04,97599999.0
2007-05-15 04:16:00,163.04,163.05,163.04,163.05,388300000.0
2007-05-15 04:17:00,163.04,163.05,163.035,163.05,279300001.0
2007-05-15 04:18:00,163.05,163.07,163.05,163.07,352299997.0
2007-05-15 04:19:00,163.06,163.08,163.05,163.05,1184399993.0
2007-05-15 04:20:00,163.05,163.07,163.05,163.06,192699999.0
2007-05-15 04:21:00,163.06,163.07,163.06,163.06,572900003.0
2007-05-15 04:22:00,163.06,163.07,163.05,163.05,349700002.0
2007-05-15 04:23:00,163.05,163.05,163.05,163.05,338500013.0
2007-05-15 04:24:00,163.05,163.05,163.05,163.05,133100005.0
2007-05-15 04:25:00,163.05,163.05,163.04,163.04,395800001.0
2007-05-15 04:26:00,163.03,163.04,163.02,163.025,1001099993.0
2007-05-15 04:27:00,163.025,163.03,163.01,163.01,366299998.0
2007-05-15 04:28:00,163.02,163.03,163.01,163.02,949300002.0
2007-05-15 04:29:00,163.02,163.03,163.01,163.02,981600017.0
2007-05-15 04:30:00,163.02,163.02,163.01,163.01,153499998.0
2007-05-15 04:31:00,163.01,163.01,163.0,163.01,562499993.0
2007-05-15 04:32:00,163.01,163.01,162.99,163.0,755099999.0
2007-05-15 04:33:00,163.0,163.01,162.98,162.98,1638699999.0
2007-05-15 04:34:00,162.98,162.98,162.98,162.98,140499998.0
2007-05-15 04:35:00,162.98,162.99,162.98,162.98,523399995.0
2007-05-15 04:36:00,162.98,162.98,162.98,162.98,202500000.0
2007-05-15 04:37:00,162.98,162.98,162.98,162.98,156299999.0
2007-05-15 04:38:00,162.98,162.99,162.97,162.975,628599987.0
2007-05-15 04:39:00,162.98,162.99,162.98,162.98,372699991.0
2007-05-15 04:40:00,162.98,162.98,162.96,162.97,569099990.0
2007-05-15 04:41:00,162.97,162.97,162.96,162.96,244399998.0
2007-05-15 04:42:00,162.96,162.97,162.96,162.96,599399998.0
2007-05-15 04:43:00,162.96,162.98,162.96,162.98,713399994.0
2007-05-15 04:44:00,162.98,162.99,162.975,162.99,648600002.0
2007-05-15 04:45:00,162.99,162.99,162.98,162.99,201100004.0
2007-05-15 04:46:00,162.99,162.99,162.98,162.98,296000002.0
2007-05-15 04:47:00,162.98,162.98,162.98,162.98,113299998.0
2007-05-15 04:48:00,162.98,162.98,162.98,162.98,46200000.0
2007-05-15 04:49:00,162.98,162.98,162.98,162.98,568100005.0
2007-05-15 04:50:00,162.98,162.99,162.98,162.98,580400006.0
2007-05-15 04:51:00,162.99,163.03,162.99,163.0,1363799995.0
2007-05-15 04:52:00,163.0,163.01,162.99,163.0,946099999.0
2007-05-15 04:53:00,163.0,163.01,162.99,163.0,414500002.0
2007-05-15 04:54:00,163.0,163.0,163.0,163.0,24800000.0
2007-05-15 04:55:00,163.0,163.01,163.0,163.0,221800005.0
2007-05-15 04:56:00,163.0,163.01,162.98,162.98,763300007.0
2007-05-15 04:57:00,162.98,162.99,162.98,162.985,586599999.0
2007-05-15 04:58:00,162.99,162.99,162.975,162.99,356800012.0
2007-05-15 04:59:00,162.99,162.99,162.975,162.99,820500005.0
2007-05-15 05:00:00,162.99,163.01,162.98,162.99,520700003.0
2007-05-15 05:01:00,162.98,162.98,162.97,162.97,99900002.0
2007-05-15 05:02:00,162.98,162.98,162.98,162.98,103500005.0
2007-05-15 05:03:00,162.98,162.99,162.97,162.98,1044899988.0
2007-05-15 05:04:00,162.98,162.99,162.98,162.99,99400001.0
2007-05-15 05:05:00,162.99,162.99,162.98,162.98,340699996.0
2007-05-15 05:06:00,162.99,162.99,162.98,162.98,37499999.0
2007-05-15 05:07:00,162.98,162.98,162.97,162.97,253100004.0
2007-05-15 05:08:00,162.97,162.98,162.96,162.96,481000002.0
2007-05-15 05:09:00,162.96,162.97,162.96,162.96,488100008.0
2007-05-15 05:10:00,162.96,162.96,162.95,162.96,542400000.0
2007-05-15 05:11:00,162.96,162.97,162.96,162.96,367100000.0
2007-05-15 05:12:00,162.96,162.97,162.95,162.95,615700007.0
2007-05-15 05:13:00,162.97,162.97,162.95,162.97,1560700000.0
2007-05-15 05:14:00,162.97,162.98,162.96,162.96,228799999.0
2007-05-15 05:15:00,162.95,162.96,162.95,162.96,126100004.0
2007-05-15 05:16:00,162.97,162.97,162.97,162.97,220900007.0
2007-05-15 05:17:00,162.97,162.97,162.97,162.97,14400000.0
2007-05-15 05:18:00,162.97,162.97,162.97,162.97,88800004.0
2007-05-15 05:19:00,162.97,162.98,162.965,162.97,712100001.0
2007-05-15 05:20:00,162.98,162.98,162.97,162.975,204099996.0
2007-05-15 05:21:00,162.98,162.99,162.98,162.98,256600000.0
2007-05-15 05:22:00,162.98,162.99,162.98,162.98,188600001.0
2007-05-15 05:23:00,162.98,162.98,162.98,162.98,25500000.0
2007-05-15 05:24:00,162.99,162.99,162.99,162.99,67200000.0
2007-05-15 05:25:00,162.99,163.0,162.98,162.98,151800002.0
2007-05-15 05:26:00,162.98,162.99,162.98,162.98,283700004.0
2007-05-15 05:27:00,162.98,162.99,162.98,162.98,463200003.0
2007-05-15 05:28:00,162.98,162.99,162.98,162.99,391700011.0
2007-05-15 05:29:00,162.99,163.0,162.975,162.99,496800006.0
2007-05-15 05:30:00,162.995,163.0,162.98,163.0,390700005.0
2007-05-15 05:31:00,163.0,163.0,162.99,162.99,1226799995.0
2007-05-15 05:32:00,163.01,163.02,162.995,163.02,1110900004.0
2007-05-15 05:33:00,163.02,163.05,163.02,163.02,609800005.0
2007-05-15 05:34:00,163.02,163.03,163.01,163.015,786399998.0
2007-05-15 05:35:00,163.03,163.03,163.015,163.015,899099983.0
2007-05-15 05:36:00,163.015,163.03,163.015,163.03,664500001.0
2007-05-15 05:37:00,163.03,163.05,163.02,163.03,904599997.0
2007-05-15 05:38:00,163.03,163.03,163.02,163.02,547700005.0
2007-05-15 05:39:00,163.025,163.03,163.02,163.02,596000000.0
2007-05-15 05:40:00,163.02,163.02,163.02,163.02,336600000.0
2007-05-15 05:41:00,163.02,163.02,163.01,163.01,93400000.0
2007-05-15 05:42:00,163.01,163.02,163.01,163.02,32000000.0
2007-05-15 05:43:00,163.02,163.02,163.01,163.01,84800000.0
2007-05-15 05:44:00,163.01,163.02,163.01,163.02,68800000.0
2007-05-15 05:45:00,163.01,163.02,163.01,163.02,116800000.0
2007-05-15 05:46:00,163.02,163.03,163.02,163.02,354999993.0
2007-05-15 05:47:00,163.02,163.03,163.02,163.03,291699995.0
2007-05-15 05:48:00,163.03,163.03,163.03,163.03,94100003.0
2007-05-15 05:49:00,163.03,163.03,163.03,163.03,191400006.0
2007-05-15 05:50:00,163.04,163.05,163.03,163.04,300999995.0
2007-05-15 05:51:00,163.03,163.04,163.03,163.04,300999995.0
2007-05-15 05:52:00,163.03,163.04,163.03,163.04,159099999.0
2007-05-15 05:53:00,163.04,163.04,163.03,163.03,229200001.0
2007-05-15 05:54:00,163.04,163.04,163.04,163.04,18400000.0
2007-05-15 05:55:00,163.04,163.05,163.04,163.04,146399998.0
2007-05-15 05:56:00,163.04,163.07,163.04,163.06,270399999.0
2007-05-15 05:57:00,163.05,163.07,163.05,163.07,556900004.0
2007-05-15 05:58:00,163.06,163.06,163.06,163.06,72799998.0
2007-05-15 05:59:00,163.06,163.06,163.05,163.05,395200008.0
2007-05-15 06:00:00,163.05,163.06,163.05,163.05,561000007.0
2007-05-15 06:01:00,163.05,163.05,163.04,163.05,213700004.0
2007-05-15 06:02:00,163.05,163.06,163.03,163.05,1383600024.0
2007-05-15 06:03:00,163.05,163.05,163.05,163.05,239100001.0
2007-05-15 06:04:00,163.05,163.06,163.05,163.05,583800007.0
2007-05-15 06:05:00,163.05,163.07,163.05,163.06,1023600012.0
2007-05-15 06:06:00,163.07,163.08,163.06,163.07,788799998.0
2007-05-15 06:07:00,163.07,163.07,163.05,163.06,1120100020.0
2007-05-15 06:08:00,163.06,163.07,163.06,163.07,365899997.0
2007-05-15 06:09:00,163.07,163.08,163.07,163.075,459599992.0
2007-05-15 06:10:00,163.07,163.08,163.07,163.07,813000015.0
2007-05-15 06:11:00,163.07,163.08,163.06,163.08,1130700004.0
2007-05-15 06:12:00,163.08,163.08,163.07,163.07,221799998.0
2007-05-15 06:13:00,163.07,163.08,163.07,163.08,79799998.0
2007-05-15 06:14:00,163.08,163.08,163.06,163.06,881800002.0
2007-05-15 06:15:00,163.05,163.08,163.05,163.06,1117100010.0
2007-05-15 06:16:00,163.06,163.07,163.05,163.07,756600005.0
2007-05-15 06:17:00,163.07,163.07,163.06,163.06,385200007.0
2007-05-15 06:18:00,163.06,163.07,163.06,163.06,518100003.0
2007-05-15 06:19:00,163.06,163.07,163.05,163.07,218999998.0
2007-05-15 06:20:00,163.07,163.07,163.06,163.07,243599999.0
2007-05-15 06:21:00,163.07,163.08,163.06,163.07,817200006.0
2007-05-15 06:22:00,163.07,163.07,163.06,163.06,403799997.0
2007-05-15 06:23:00,163.06,163.07,163.06,163.07,97500000.0
2007-05-15 06:24:00,163.07,163.09,163.07,163.08,875300007.0
2007-05-15 06:25:00,163.09,163.09,163.075,163.08,527099995.0
2007-05-15 06:26:00,163.07,163.08,163.04,163.04,2095400020.0
2007-05-15 06:27:00,163.04,163.06,163.03,163.06,1382199997.0
2007-05-15 06:28:00,163.06,163.06,163.05,163.06,601500001.0
2007-05-15 06:29:00,163.06,163.06,163.06,163.06,301000000.0
2007-05-15 06:30:00,163.06,163.07,163.06,163.06,703000011.0
2007-05-15 06:31:00,163.06,163.06,163.05,163.05,495200004.0
2007-05-15 06:32:00,163.05,163.06,163.05,163.055,661599999.0
2007-05-15 06:33:00,163.05,163.05,163.04,163.05,91400000.0
2007-05-15 06:34:00,163.05,163.05,163.04,163.04,227700001.0
2007-05-15 06:35:00,163.04,163.05,163.03,163.05,463399997.0
2007-05-15 06:36:00,163.04,163.05,163.035,163.035,234100002.0
2007-05-15 06:37:00,163.04,163.04,163.02,163.03,756600011.0
2007-05-15 06:38:00,163.03,163.04,163.03,163.03,548099991.0
2007-05-15 06:39:00,163.03,163.05,163.03,163.05,160299999.0
2007-05-15 06:40:00,163.05,163.05,163.05,163.05,54100001.0
2007-05-15 06:41:00,163.05,163.05,163.04,163.04,241399996.0
2007-05-15 06:42:00,163.04,163.05,163.04,163.04,165399998.0
2007-05-15 06:43:00,163.04,163.04,163.04,163.04,37599998.0
2007-05-15 06:44:00,163.04,163.04,163.04,163.04,40299999.0
2007-05-15 06:45:00,163.04,163.04,163.04,163.04,46400000.0
2007-05-15 06:46:00,163.04,163.04,163.04,163.04,18400000.0
2007-05-15 06:47:00,163.04,163.05,163.02,163.04,743600002.0
2007-05-15 06:48:00,163.04,163.04,163.03,163.03,64800000.0
2007-05-15 06:49:00,163.03,163.04,163.03,163.03,325600000.0
2007-05-15 06:50:00,163.03,163.05,163.03,163.04,359200001.0
2007-05-15 06:51:00,163.05,163.05,163.05,163.05,162300009.0
2007-05-15 06:52:00,163.05,163.05,163.04,163.045,177600005.0
2007-05-15 06:53:00,163.05,163.05,163.05,163.05,40700000.0
2007-05-15 06:54:00,163.05,163.05,163.05,163.05,9600000.0
2007-05-15 06:55:00,163.05,163.05,163.05,163.05,106400000.0
2007-05-15 06:56:00,163.05,163.05,163.04,163.04,354399999.0
2007-05-15 06:57:00,163.04,163.04,163.04,163.04,82099998.0
2007-05-15 06:58:00,163.04,163.05,163.04,163.05,213699993.0
2007-05-15 06:59:00,163.05,163.05,163.04,163.05,481700002.0
2007-05-15 07:00:00,163.05,163.07,163.05,163.05,410400000.0
2007-05-15 07:01:00,163.05,163.07,163.05,163.06,664199998.0
2007-05-15 07:02:00,163.05,163.07,163.05,163.07,647700008.0
2007-05-15 07:03:00,163.07,163.08,163.06,163.07,647700008.0
2007-05-15 07:04:00,163.07,163.07,163.06,163.06,60000000.0
2007-05-15 07:05:00,163.06,163.06,163.05,163.05,212300005.0
2007-05-15 07:06:00,163.05,163.06,163.05,163.05,708900021.0
2007-05-15 07:07:00,163.05,163.05,163.05,163.05,74800004.0
2007-05-15 07:08:00,163.05,163.06,163.03,163.03,637500012.0
2007-05-15 07:09:00,163.05,163.06,163.04,163.05,229000008.0
2007-05-15 07:10:00,163.05,163.05,163.05,163.05,107400006.0
2007-05-15 07:11:00,163.05,163.05,163.03,163.05,247000003.0
2007-05-15 07:12:00,163.05,163.05,163.035,163.04,274500000.0
2007-05-15 07:13:00,163.04,163.05,163.04,163.04,362100000.0
2007-05-15 07:14:00,163.04,163.04,163.03,163.03,251799999.0
2007-05-15 07:15:00,163.03,163.04,163.03,163.04,444100004.0
2007-05-15 07:16:00,163.04,163.04,163.04,163.04,134500000.0
2007-05-15 07:17:00,163.05,163.06,163.05,163.05,86900001.0
2007-05-15 07:18:00,163.05,163.05,163.04,163.05,87000000.0
2007-05-15 07:19:00,163.04,163.04,163.04,163.04,29500000.0
2007-05-15 07:20:00,163.04,163.04,163.02,163.03,1838199998.0
2007-05-15 07:21:00,163.03,163.03,163.015,163.02,876500001.0
2007-05-15 07:22:00,163.02,163.03,163.01,163.02,1058500010.0
2007-05-15 07:23:00,163.015,163.03,163.01,163.03,1687000017.0
2007-05-15 07:24:00,163.02,163.05,163.02,163.03,812600013.0
2007-05-15 07:25:00,163.02,163.05,163.01,163.02,891099992.0
2007-05-15 07:26:00,163.01,163.03,163.0,163.03,923900004.0
2007-05-15 07:27:00,163.03,163.03,163.01,163.01,629499992.0
2007-05-15 07:28:00,163.01,163.02,163.0,163.01,476100001.0
2007-05-15 07:29:00,163.0,163.01,163.0,163.01,1198300000.0
2007-05-15 07:30:00,163.0,163.0,162.99,162.99,1198300000.0
2007-05-15 07:31:00,163.01,163.02,163.0,163.01,1198300000.0
2007-05-15 07:32:00,163.01,163.01,163.0,163.01,991099990.0
2007-05-15 07:33:00,163.01,163.01,162.97,163.0,1154700000.0
2007-05-15 07:34:00,163.0,163.0,162.99,163.0,592000004.0
2007-05-15 07:35:00,163.0,163.0,162.99,163.0,856600013.0
2007-05-15 07:36:00,163.0,163.01,162.99,162.995,1531400004.0
2007-05-15 07:37:00,162.99,163.01,162.99,163.0,582600002.0
2007-05-15 07:38:00,163.0,163.0,162.98,163.0,832399998.0
2007-05-15 07:39:00,163.0,163.0,162.99,162.99,532100006.0
2007-05-15 07:40:00,162.99,163.0,162.99,163.0,301900002.0
2007-05-15 07:41:00,163.0,163.0,162.98,163.0,1451500027.0
2007-05-15 07:42:00,163.0,163.0,162.96,162.98,1480799995.0
2007-05-15 07:43:00,162.98,162.98,162.97,162.97,116200000.0
2007-05-15 07:44:00,162.98,162.98,162.97,162.97,187200000.0
2007-05-15 07:45:00,162.97,162.97,162.93,162.95,1903099994.0
2007-05-15 07:46:00,162.96,162.97,162.95,162.96,743100004.0
2007-05-15 07:47:00,162.96,162.96,162.96,162.96,813599995.0
2007-05-15 07:48:00,162.96,162.97,162.95,162.97,303400003.0
2007-05-15 07:49:00,162.97,162.97,162.91,162.92,1815999990.0
2007-05-15 07:50:00,162.92,162.93,162.88,162.89,1434199996.0
2007-05-15 07:51:00,162.89,162.89,162.87,162.88,989800011.0
2007-05-15 07:52:00,162.88,162.89,162.88,162.89,753300020.0
2007-05-15 07:53:00,162.89,162.9,162.88,162.88,271600001.0
2007-05-15 07:54:00,162.87,162.9,162.87,162.89,1027499990.0
2007-05-15 07:55:00,162.89,162.91,162.88,162.91,480599999.0
2007-05-15 07:56:00,162.91,162.91,162.88,162.9,1245999993.0
2007-05-15 07:57:00,162.89,162.91,162.88,162.91,1429600002.0
2007-05-15 07:58:00,162.91,162.94,162.91,162.91,1361499985.0
2007-05-15 07:59:00,162.93,162.93,162.91,162.91,168600000.0
2007-05-15 08:00:00,162.91,162.94,162.88,162.94,1446900000.0
2007-05-15 08:01:00,162.94,162.97,162.94,162.95,2136399993.0
2007-05-15 08:02:00,162.95,162.98,162.95,162.96,988900001.0
2007-05-15 08:03:00,162.96,162.97,162.94,162.95,1830900015.0
2007-05-15 08:04:00,162.97,162.98,162.95,162.96,1830900015.0
2007-05-15 08:05:00,162.96,162.96,162.93,162.945,1218000010.0
2007-05-15 08:06:00,162.95,162.96,162.945,162.96,952200011.0
2007-05-15 08:07:00,162.95,162.97,162.95,162.96,1180000017.0
2007-05-15 08:08:00,162.96,162.97,162.95,162.96,1030699997.0
2007-05-15 08:09:00,162.96,162.97,162.94,162.945,808599987.0
2007-05-15 08:10:00,162.94,162.95,162.93,162.93,751399992.0
2007-05-15 08:11:00,162.93,162.95,162.92,162.93,553599997.0
2007-05-15 08:12:00,162.91,162.92,162.9,162.9,1254499990.0
2007-05-15 08:13:00,162.89,162.9,162.85,162.89,1254499990.0
2007-05-15 08:14:00,162.88,162.89,162.87,162.87,1254499990.0
2007-05-15 08:15:00,162.88,162.92,162.88,162.92,1254499990.0
2007-05-15 08:16:00,162.93,162.94,162.91,162.94,1254499990.0
2007-05-15 08:17:00,162.95,162.96,162.94,162.95,1254499990.0
2007-05-15 08:18:00,162.95,163.01,162.95,163.0,958400007.0
2007-05-15 08:19:00,162.98,162.99,162.95,162.95,614400000.0
2007-05-15 08:20:00,162.96,162.96,162.96,162.96,614400000.0
2007-05-15 08:21:00,162.96,162.96,162.95,162.96,1194600004.0
2007-05-15 08:22:00,162.96,162.99,162.96,162.975,1631999997.0
2007-05-15 08:23:00,162.98,163.0,162.975,162.99,137499998.0
2007-05-15 08:24:00,162.99,163.01,162.98,163.01,503300003.0
2007-05-15 08:25:00,163.01,163.04,162.99,163.04,698000001.0
2007-05-15 08:26:00,163.04,163.04,163.0,163.0,699799990.0
2007-05-15 08:27:00,163.0,163.02,162.99,163.02,172000000.0
2007-05-15 08:28:00,163.02,163.05,163.01,163.02,1240399993.0
2007-05-15 08:29:00,163.02,163.03,163.0,163.02,2097300009.0
2007-05-15 08:30:00,163.0,163.05,163.0,163.05,1951900027.0
2007-05-15 08:31:00,163.07,163.07,163.04,163.04,1951900027.0
2007-05-15 08:32:00,163.03,163.04,163.02,163.03,764600008.0
2007-05-15 08:33:00,163.01,163.02,163.0,163.01,1828900005.0
2007-05-15 08:34:00,163.02,163.02,162.99,163.02,1828900005.0
2007-05-15 08:35:00,163.01,163.02,162.99,163.0,1828900005.0
2007-05-15 08:36:00,163.02,163.03,163.0,163.01,1828900005.0
2007-05-15 08:37:00,162.99,162.99,162.98,162.98,1829399993.0
2007-05-15 08:38:00,162.97,162.98,162.97,162.97,1829399993.0
2007-05-15 08:39:00,162.98,163.0,162.98,162.99,1829399993.0
2007-05-15 08:40:00,162.98,162.99,162.96,162.97,1829399993.0
2007-05-15 08:41:00,162.96,163.02,162.96,163.02,1829399993.0
2007-05-15 08:42:00,163.03,163.04,162.96,162.96,1829399993.0
2007-05-15 08:43:00,162.98,162.99,162.96,162.96,1829399993.0
2007-05-15 08:44:00,162.96,162.96,162.94,162.94,1153300006.0
2007-05-15 08:45:00,162.93,162.96,162.93,162.96,1153300006.0
2007-05-15 08:46:00,162.965,162.97,162.95,162.95,1153300006.0
2007-05-15 08:47:00,162.95,162.97,162.93,162.93,447200002.0
2007-05-15 08:48:00,162.95,162.95,162.94,162.95,447200002.0
2007-05-15 08:49:00,162.93,162.94,162.91,162.92,1384799999.0
2007-05-15 08:50:00,162.925,162.95,162.925,162.95,1384799999.0
2007-05-15 08:51:00,162.95,162.96,162.93,162.93,629600008.0
2007-05-15 08:52:00,162.93,162.96,162.89,162.95,2128599999.0
2007-05-15 08:53:00,162.93,162.94,162.91,162.92,1216900006.0
2007-05-15 08:54:00,162.91,162.95,162.91,162.93,1216900006.0
2007-05-15 08:55:00,162.94,162.96,162.935,162.935,1216900006.0
2007-05-15 08:56:00,162.935,162.94,162.895,162.905,908800002.0
2007-05-15 08:57:00,162.9,162.92,162.9,162.91,1181399994.0
2007-05-15 08:58:00,162.905,162.92,162.89,162.9,1333700003.0
2007-05-15 08:59:00,162.89,162.94,162.89,162.89,1941500011.0
2007-05-15 09:00:00,162.88,162.89,162.82,162.82,2097700008.0
2007-05-15 09:01:00,162.825,162.86,162.81,162.85,1879400007.0
2007-05-15 09:02:00,162.85,162.86,162.835,162.85,2036500000.0
2007-05-15 09:03:00,162.85,162.86,162.845,162.855,1657900007.0
2007-05-15 09:04:00,162.84,162.85,162.82,162.82,1421800012.0
2007-05-15 09:05:00,162.81,162.82,162.8,162.82,1421800012.0
2007-05-15 09:06:00,162.83,162.83,162.81,162.81,1421800012.0
2007-05-15 09:07:00,162.82,162.82,162.8,162.81,1421800012.0
2007-05-15 09:08:00,162.82,162.85,162.815,162.845,1421800012.0
2007-05-15 09:09:00,162.85,162.85,162.83,162.84,1353499977.0
2007-05-15 09:10:00,162.82,162.84,162.82,162.82,1177999994.0
2007-05-15 09:11:00,162.825,162.85,162.82,162.84,1177999994.0
2007-05-15 09:12:00,162.84,162.85,162.835,162.85,748899993.0
2007-05-15 09:13:00,162.86,162.9,162.86,162.88,1197099991.0
2007-05-15 09:14:00,162.89,162.89,162.86,162.86,1197099991.0
2007-05-15 09:15:00,162.85,162.87,162.85,162.85,1197099991.0
2007-05-15 09:16:00,162.87,162.88,162.87,162.87,1197099991.0
2007-05-15 09:17:00,162.87,162.87,162.86,162.87,1127000007.0
2007-05-15 09:18:00,162.87,162.87,162.81,162.815,1503299987.0
2007-05-15 09:19:00,162.82,162.83,162.805,162.825,1349900006.0
2007-05-15 09:20:00,162.83,162.85,162.825,162.83,1030400009.0
2007-05-15 09:21:00,162.83,162.83,162.81,162.81,1950700006.0
2007-05-15 09:22:00,162.8,162.8,162.71,162.72,1950700006.0
2007-05-15 09:23:00,162.74,162.76,162.72,162.75,1950700006.0
2007-05-15 09:24:00,162.73,162.73,162.65,162.66,1186899999.0
2007-05-15 09:25:00,162.67,162.69,162.66,162.69,1186899999.0
2007-05-15 09:26:00,162.67,162.7,162.67,162.7,1577700005.0
2007-05-15 09:27:00,162.69,162.69,162.67,162.68,1577700005.0
2007-05-15 09:28:00,162.69,162.69,162.65,162.66,1577700005.0
2007-05-15 09:29:00,162.66,162.69,162.65,162.68,1912400005.0
2007-05-15 09:30:00,162.68,162.69,162.66,162.675,1818100000.0
2007-05-15 09:31:00,162.68,162.69,162.66,162.67,1771299995.0
2007-05-15 09:32:00,162.67,162.68,162.66,162.675,1031900010.0
2007-05-15 09:33:00,162.66,162.7,162.66,162.69,2133599998.0
2007-05-15 09:34:00,162.71,162.74,162.7,162.74,2133599998.0
2007-05-15 09:35:00,162.74,162.75,162.73,162.735,975599996.0
2007-05-15 09:36:00,162.74,162.75,162.725,162.73,822100003.0
2007-05-15 09:37:00,162.73,162.73,162.705,162.71,1413700018.0
2007-05-15 09:38:00,162.715,162.74,162.71,162.74,240799998.0
2007-05-15 09:39:00,162.74,162.74,162.71,162.715,1031400003.0
2007-05-15 09:40:00,162.715,162.73,162.71,162.72,908600003.0
2007-05-15 09:41:00,162.72,162.72,162.7,162.7,1544700011.0
2007-05-15 09:42:00,162.7,162.71,162.69,162.7,760600003.0
2007-05-15 09:43:00,162.68,162.69,162.66,162.69,1803799996.0
2007-05-15 09:44:00,162.7,162.71,162.69,162.71,1803799996.0
2007-05-15 09:45:00,162.71,162.72,162.71,162.72,515599996.0
2007-05-15 09:46:00,162.72,162.72,162.7,162.7,956899990.0
2007-05-15 09:47:00,162.7,162.7,162.69,162.69,266300002.0
2007-05-15 09:48:00,162.695,162.71,162.695,162.71,266300002.0
2007-05-15 09:49:00,162.71,162.71,162.69,162.71,1818099983.0
2007-05-15 09:50:00,162.705,162.74,162.705,162.74,956199997.0
2007-05-15 09:51:00,162.74,162.75,162.72,162.73,1664299985.0
2007-05-15 09:52:00,162.71,162.71,162.69,162.7,1602100001.0
2007-05-15 09:53:00,162.71,162.75,162.7,162.75,1602100001.0
2007-05-15 09:54:00,162.74,162.76,162.73,162.73,1202399998.0
2007-05-15 09:55:00,162.75,162.75,162.74,162.75,1202399998.0
2007-05-15 09:56:00,162.745,162.78,162.745,162.77,1100899997.0
2007-05-15 09:57:00,162.77,162.78,162.77,162.77,880799997.0
2007-05-15 09:58:00,162.77,162.79,162.77,162.78,938899987.0
2007-05-15 09:59:00,162.76,162.8,162.76,162.79,582899997.0
2007-05-15 10:00:00,162.8,162.82,162.8,162.81,582899997.0
2007-05-15 10:01:00,162.82,162.83,162.82,162.82,582899997.0
2007-05-15 10:02:00,162.82,162.82,162.82,162.82,1630200002.0
2007-05-15 10:03:00,162.82,162.82,162.8,162.8,1747300015.0
2007-05-15 10:04:00,162.81,162.82,162.81,162.81,959499997.0
2007-05-15 10:05:00,162.82,162.84,162.82,162.83,451800000.0
2007-05-15 10:06:00,162.83,162.83,162.82,162.82,185800002.0
2007-05-15 10:07:00,162.82,162.84,162.82,162.84,626800010.0
2007-05-15 10:08:00,162.84,162.84,162.83,162.83,464700000.0
2007-05-15 10:09:00,162.825,162.83,162.82,162.825,518100000.0
2007-05-15 10:10:00,162.83,162.84,162.83,162.84,956200004.0
2007-05-15 10:11:00,162.84,162.91,162.84,162.91,1589500002.0
2007-05-15 10:12:00,162.92,162.92,162.88,162.89,1589500002.0
2007-05-15 10:13:00,162.905,162.91,162.88,162.88,1589500002.0
2007-05-15 10:14:00,162.85,162.87,162.85,162.86,510700000.0
2007-05-15 10:15:00,162.86,162.88,162.86,162.875,510700000.0
2007-05-15 10:16:00,162.88,162.88,162.87,162.875,819900005.0
2007-05-15 10:17:00,162.88,162.88,162.865,162.87,875800010.0
2007-05-15 10:18:00,162.87,162.88,162.865,162.87,749400002.0
2007-05-15 10:19:00,162.875,162.88,162.87,162.88,307599998.0
2007-05-15 10:20:00,162.88,162.88,162.86,162.86,934399993.0
2007-05-15 10:21:00,162.86,162.87,162.85,162.85,870799994.0
2007-05-15 10:22:00,162.86,162.865,162.86,162.86,745400002.0
2007-05-15 10:23:00,162.85,162.86,162.85,162.86,1003199997.0
2007-05-15 10:24:00,162.86,162.87,162.86,162.87,1440800004.0
2007-05-15 10:25:00,162.87,162.88,162.87,162.87,119800001.0
2007-05-15 10:26:00,162.87,162.88,162.86,162.87,422699991.0
2007-05-15 10:27:00,162.86,162.86,162.855,162.855,811199988.0
2007-05-15 10:28:00,162.86,162.86,162.86,162.86,208199996.0
2007-05-15 10:29:00,162.86,162.86,162.83,162.85,1156999996.0
2007-05-15 10:30:00,162.845,162.86,162.84,162.84,1156999996.0
2007-05-15 10:31:00,162.84,162.86,162.835,162.86,672799988.0
2007-05-15 10:32:00,162.85,162.85,162.83,162.83,1242400001.0
2007-05-15 10:33:00,162.83,162.86,162.83,162.86,1440900000.0
2007-05-15 10:34:00,162.86,162.86,162.83,162.84,1019699983.0
2007-05-15 10:35:00,162.84,162.86,162.83,162.86,984499999.0
2007-05-15 10:36:00,162.86,162.87,162.85,162.86,1550400005.0
2007-05-15 10:37:00,162.86,162.92,162.86,162.92,1250899998.0
2007-05-15 10:38:00,162.92,162.92,162.89,162.9,1912399998.0
2007-05-15 10:39:00,162.9,162.9,162.88,162.885,1562399984.0
2007-05-15 10:40:00,162.885,162.9,162.88,162.9,423099996.0
2007-05-15 10:41:00,162.9,162.91,162.89,162.9,1093699997.0
2007-05-15 10:42:00,162.895,162.9,162.895,162.9,191600000.0
2007-05-15 10:43:00,162.9,162.9,162.89,162.9,710900002.0
2007-05-15 10:44:00,162.9,162.91,162.88,162.89,2105999984.0
2007-05-15 10:45:00,162.89,162.9,162.89,162.89,200800001.0
2007-05-15 10:46:00,162.89,162.91,162.875,162.875,956799999.0
2007-05-15 10:47:00,162.88,162.89,162.88,162.89,324599998.0
2007-05-15 10:48:00,162.9,162.9,162.89,162.9,446399998.0
2007-05-15 10:49:00,162.9,162.95,162.9,162.95,768100001.0
2007-05-15 10:50:00,162.94,162.96,162.92,162.94,1492299996.0
2007-05-15 10:51:00,162.935,162.94,162.92,162.94,1248199993.0
2007-05-15 10:52:00,162.94,162.945,162.93,162.945,489100000.0
2007-05-15 10:53:00,162.94,162.95,162.94,162.94,410400000.0
2007-05-15 10:54:00,162.94,162.94,162.92,162.92,626099997.0
2007-05-15 10:55:00,162.92,162.92,162.91,162.915,1433500018.0
2007-05-15 10:56:00,162.915,162.93,162.915,162.92,719699988.0
2007-05-15 10:57:00,162.92,162.93,162.915,162.915,550999991.0
2007-05-15 10:58:00,162.92,162.95,162.915,162.95,1012999995.0
2007-05-15 10:59:00,162.945,162.97,162.945,162.96,1762600000.0
2007-05-15 11:00:00,162.96,162.98,162.955,162.98,1610299987.0
2007-05-15 11:01:00,162.98,162.98,162.95,162.97,2125399988.0
2007-05-15 11:02:00,162.965,162.98,162.965,162.97,874000006.0
2007-05-15 11:03:00,162.975,162.98,162.97,162.97,907300006.0
2007-05-15 11:04:00,162.97,162.98,162.97,162.98,1039699997.0
2007-05-15 11:05:00,162.98,162.99,162.97,162.97,1712100022.0
2007-05-15 11:06:00,162.975,162.99,162.97,162.98,552299997.0
2007-05-15 11:07:00,162.98,162.98,162.96,162.97,680300011.0
2007-05-15 11:08:00,162.97,162.97,162.955,162.96,681600002.0
2007-05-15 11:09:00,162.96,162.97,162.94,162.96,1593999984.0
2007-05-15 11:10:00,162.96,162.96,162.93,162.94,596299998.0
2007-05-15 11:11:00,162.94,162.95,162.925,162.94,845099989.0
2007-05-15 11:12:00,162.935,162.96,162.935,162.96,1090699999.0
2007-05-15 11:13:00,162.96,162.97,162.95,162.97,924600003.0
2007-05-15 11:14:00,162.97,162.97,162.935,162.94,1945600013.0
2007-05-15 11:15:00,162.94,162.96,162.94,162.95,874999998.0
2007-05-15 11:16:00,162.95,162.96,162.935,162.96,433500002.0
2007-05-15 11:17:00,162.96,162.97,162.95,162.97,812600002.0
2007-05-15 11:18:00,162.97,162.97,162.96,162.96,403499996.0
2007-05-15 11:19:00,162.96,162.96,162.94,162.94,903200003.0
2007-05-15 11:20:00,162.94,162.94,162.93,162.94,1039700015.0
2007-05-15 11:21:00,162.94,162.95,162.935,162.935,599700005.0
2007-05-15 11:22:00,162.94,162.94,162.93,162.94,1530600005.0
2007-05-15 11:23:00,162.94,162.94,162.925,162.94,513100015.0
2007-05-15 11:24:00,162.935,162.95,162.925,162.94,1017000009.0
2007-05-15 11:25:00,162.94,162.94,162.93,162.935,469899999.0
2007-05-15 11:26:00,162.94,162.97,162.94,162.95,1394199998.0
2007-05-15 11:27:00,162.95,162.95,162.93,162.94,1646799998.0
2007-05-15 11:28:00,162.93,163.03,162.93,163.03,1646799998.0
2007-05-15 11:29:00,163.04,163.06,163.03,163.03,1646799998.0
2007-05-15 11:30:00,163.04,163.22,163.04,163.15,1646799998.0
2007-05-15 11:31:00,163.14,163.15,163.1,163.11,1646799998.0
2007-05-15 11:32:00,163.1,163.13,163.1,163.11,1646799998.0
2007-05-15 11:33:00,163.1,163.11,163.08,163.09,1646799998.0
2007-05-15 11:34:00,163.08,163.09,163.06,163.09,1646799998.0
2007-05-15 11:35:00,163.08,163.08,163.03,163.05,1646799998.0
2007-05-15 11:36:00,163.06,163.06,163.04,163.04,1646799998.0
2007-05-15 11:37:00,163.05,163.07,163.04,163.06,1646799998.0
2007-05-15 11:38:00,163.05,163.09,163.05,163.09,1505299978.0
2007-05-15 11:39:00,163.1,163.11,163.08,163.08,1505299978.0
2007-05-15 11:40:00,163.085,163.1,163.085,163.1,1505299978.0
2007-05-15 11:41:00,163.1,163.1,163.06,163.06,854599997.0
2007-05-15 11:42:00,163.06,163.08,163.06,163.075,1083700018.0
2007-05-15 11:43:00,163.075,163.13,163.075,163.12,1992199992.0
2007-05-15 11:44:00,163.13,163.13,163.06,163.065,2138400009.0
2007-05-15 11:45:00,163.065,163.08,163.055,163.08,1804200001.0
2007-05-15 11:46:00,163.08,163.1,163.07,163.08,1107499999.0
2007-05-15 11:47:00,163.08,163.08,162.99,162.995,1164699998.0
2007-05-15 11:48:00,162.98,163.01,162.97,162.98,799499994.0
2007-05-15 11:49:00,162.99,162.99,162.97,162.98,799499994.0
2007-05-15 11:50:00,162.97,163.03,162.97,163.03,799499994.0
2007-05-15 11:51:00,163.04,163.05,163.02,163.03,799499994.0
2007-05-15 11:52:00,163.02,163.03,163.0,163.0,799499994.0
2007-05-15 11:53:00,163.02,163.02,163.0,163.01,799499994.0
2007-05-15 11:54:00,163.01,163.02,163.01,163.02,358399999.0
2007-05-15 11:55:00,163.02,163.02,163.005,163.005,1282700002.0
2007-05-15 11:56:00,163.005,163.02,163.0,163.0,356800002.0
2007-05-15 11:57:00,163.0,163.0,162.99,163.0,403999999.0
2007-05-15 11:58:00,163.0,163.01,163.0,163.01,167199996.0
2007-05-15 11:59:00,163.0,163.01,163.0,163.01,547600005.0
2007-05-15 12:00:00,163.02,163.03,163.02,163.02,1082300001.0
2007-05-15 12:01:00,163.02,163.02,162.995,163.0,1554700005.0
2007-05-15 12:02:00,163.0,163.02,162.98,162.99,1291900010.0
2007-05-15 12:03:00,162.99,163.01,162.98,163.01,1187799997.0
2007-05-15 12:04:00,163.0,163.0,162.97,162.99,662600002.0
2007-05-15 12:05:00,163.0,163.0,162.98,162.99,662600002.0
2007-05-15 12:06:00,162.99,162.99,162.97,162.975,1262600005.0
2007-05-15 12:07:00,162.96,162.96,162.94,162.94,2075000007.0
2007-05-15 12:08:00,162.96,162.97,162.95,162.96,2075000007.0
2007-05-15 12:09:00,162.96,162.96,162.89,162.91,2039900016.0
2007-05-15 12:10:00,162.91,162.93,162.91,162.92,1125500005.0
2007-05-15 12:11:00,162.92,162.94,162.91,162.92,1401499990.0
2007-05-15 12:12:00,162.91,162.92,162.89,162.9,1401499990.0
2007-05-15 12:13:00,162.91,162.94,162.91,162.94,1401499990.0
2007-05-15 12:14:00,162.94,162.95,162.935,162.95,707000000.0
2007-05-15 12:15:00,162.94,162.95,162.935,162.94,201100000.0
2007-05-15 12:16:00,162.94,162.94,162.925,162.93,580599992.0
2007-05-15 12:17:00,162.93,162.94,162.93,162.93,561999996.0
2007-05-15 12:18:00,162.93,162.93,162.885,162.885,804799999.0
2007-05-15 12:19:00,162.88,162.89,162.87,162.885,1597300000.0
2007-05-15 12:20:00,162.89,162.9,162.88,162.89,412699994.0
2007-05-15 12:21:00,162.89,162.9,162.875,162.9,622499997.0
2007-05-15 12:22:00,162.89,162.93,162.89,162.91,959100005.0
2007-05-15 12:23:00,162.91,162.92,162.91,162.92,957599995.0
2007-05-15 12:24:00,162.925,162.93,162.905,162.91,784900004.0
2007-05-15 12:25:00,162.905,162.91,162.89,162.9,1226100000.0
2007-05-15 12:26:00,162.9,162.91,162.89,162.89,1405799976.0
2007-05-15 12:27:00,162.9,162.91,162.89,162.91,1704299998.0
2007-05-15 12:28:00,162.91,162.92,162.9,162.9,953699989.0
2007-05-15 12:29:00,162.9,162.91,162.89,162.9,370500003.0
2007-05-15 12:30:00,162.92,162.93,162.91,162.91,370500003.0
2007-05-15 12:31:00,162.91,162.93,162.91,162.92,790000007.0
2007-05-15 12:32:00,162.915,162.93,162.91,162.91,726999998.0
2007-05-15 12:33:00,162.91,162.91,162.9,162.9,191799997.0
2007-05-15 12:34:00,162.9,162.91,162.9,162.9,1085599999.0
2007-05-15 12:35:00,162.9,162.9,162.89,162.9,1239799980.0
2007-05-15 12:36:00,162.9,162.92,162.9,162.92,1098599994.0
2007-05-15 12:37:00,162.91,162.91,162.9,162.91,362999996.0
2007-05-15 12:38:00,162.93,162.93,162.92,162.93,362999996.0
2007-05-15 12:39:00,162.93,162.93,162.92,162.92,713500002.0
2007-05-15 12:40:00,162.92,162.93,162.92,162.92,482900003.0
2007-05-15 12:41:00,162.92,162.93,162.92,162.92,928600004.0
2007-05-15 12:42:00,162.92,162.93,162.91,162.93,1527200004.0
2007-05-15 12:43:00,162.94,162.95,162.93,162.95,937799996.0
2007-05-15 12:44:00,162.95,162.95,162.935,162.94,507600001.0
2007-05-15 12:45:00,162.94,162.94,162.925,162.925,277700001.0
2007-05-15 12:46:00,162.93,162.93,162.91,162.91,135700000.0
2007-05-15 12:47:00,162.92,162.93,162.92,162.93,46200000.0
2007-05-15 12:48:00,162.93,162.93,162.92,162.92,208800000.0
2007-05-15 12:49:00,162.92,162.92,162.91,162.92,242199997.0
2007-05-15 12:50:00,162.92,162.94,162.92,162.935,760800001.0
2007-05-15 12:51:00,162.935,162.95,162.925,162.94,520500006.0
2007-05-15 12:52:00,162.925,162.94,162.925,162.93,361900002.0
2007-05-15 12:53:00,162.93,162.95,162.93,162.95,472799996.0
2007-05-15 12:54:00,162.94,162.95,162.94,162.95,223199999.0
2007-05-15 12:55:00,162.95,162.96,162.935,162.935,497900003.0
2007-05-15 12:56:00,162.935,162.94,162.93,162.93,358199999.0
2007-05-15 12:57:00,162.93,162.93,162.915,162.92,871799992.0
2007-05-15 12:58:00,162.93,162.93,162.905,162.91,1402399979.0
2007-05-15 12:59:00,162.905,162.91,162.875,162.89,1178499988.0
2007-05-15 13:00:00,162.89,162.92,162.875,162.905,1839499999.0
2007-05-15 13:01:00,162.905,162.91,162.885,162.91,596799999.0
2007-05-15 13:02:00,162.91,162.92,162.9,162.92,279600000.0
2007-05-15 13:03:00,162.92,162.92,162.9,162.91,266399997.0
2007-05-15 13:04:00,162.91,162.92,162.885,162.885,1631699998.0
2007-05-15 13:05:00,162.89,162.92,162.88,162.92,576699983.0
2007-05-15 13:06:00,162.92,162.93,162.91,162.93,1005700000.0
2007-05-15 13:07:00,162.92,162.95,162.92,162.93,1546599987.0
2007-05-15 13:08:00,162.93,162.94,162.92,162.93,1454699996.0
2007-05-15 13:09:00,162.93,162.98,162.93,162.98,1116599992.0
2007-05-15 13:10:00,162.97,162.97,162.96,162.97,1116599992.0
2007-05-15 13:11:00,162.98,162.98,162.96,162.965,1116599992.0
2007-05-15 13:12:00,162.97,162.97,162.96,162.97,1464299992.0
2007-05-15 13:13:00,162.98,163.02,162.98,163.02,1464299992.0
2007-05-15 13:14:00,163.02,163.03,163.01,163.01,1476500002.0
2007-05-15 13:15:00,163.01,163.01,162.99,163.01,1090799992.0
2007-05-15 13:16:00,163.01,163.01,162.98,162.99,1893700004.0
2007-05-15 13:17:00,162.99,162.99,162.98,162.98,925799989.0
2007-05-15 13:18:00,162.98,162.99,162.975,162.975,565499999.0
2007-05-15 13:19:00,162.99,163.0,162.98,163.0,1288699995.0
2007-05-15 13:20:00,162.99,163.03,162.985,163.0,1145300007.0
2007-05-15 13:21:00,163.0,163.0,162.985,162.995,868100002.0
2007-05-15 13:22:00,162.995,163.0,162.995,163.0,131799999.0
2007-05-15 13:23:00,162.995,163.0,162.99,162.99,80699997.0
2007-05-15 13:24:00,163.0,163.0,162.97,162.98,514000000.0
2007-05-15 13:25:00,162.975,162.99,162.975,162.99,515000006.0
2007-05-15 13:26:00,162.99,162.99,162.975,162.975,684199993.0
2007-05-15 13:27:00,162.96,162.96,162.95,162.96,1078899996.0
2007-05-15 13:28:00,162.95,162.96,162.945,162.95,1078899996.0
2007-05-15 13:29:00,162.95,162.96,162.94,162.95,795600007.0
2007-05-15 13:30:00,162.945,162.97,162.945,162.96,885700005.0
2007-05-15 13:31:00,162.96,162.96,162.96,162.96,314500010.0
2007-05-15 13:32:00,162.96,162.96,162.95,162.95,907200004.0
2007-05-15 13:33:00,162.96,162.97,162.95,162.97,651400005.0
2007-05-15 13:34:00,162.97,162.97,162.94,162.94,430000007.0
2007-05-15 13:35:00,162.95,162.95,162.94,162.95,410100007.0
2007-05-15 13:36:00,162.95,162.96,162.945,162.96,744599997.0
2007-05-15 13:37:00,162.95,162.96,162.945,162.95,1063099998.0
2007-05-15 13:38:00,162.95,162.95,162.95,162.95,33600000.0
2007-05-15 13:39:00,162.95,162.95,162.94,162.95,889899991.0
2007-05-15 13:40:00,162.95,162.95,162.95,162.95,303299993.0
2007-05-15 13:41:00,162.94,162.95,162.94,162.95,119200000.0
2007-05-15 13:42:00,162.95,162.95,162.94,162.95,143699998.0
2007-05-15 13:43:00,162.95,162.95,162.95,162.95,72000000.0
2007-05-15 13:44:00,162.95,162.95,162.94,162.95,733700000.0
2007-05-15 13:45:00,162.95,162.95,162.925,162.935,1476999996.0
2007-05-15 13:46:00,162.92,162.96,162.92,162.96,865400001.0
2007-05-15 13:47:00,162.97,162.99,162.97,162.99,865400001.0
2007-05-15 13:48:00,162.99,163.0,162.975,163.0,869700007.0
2007-05-15 13:49:00,163.0,163.0,162.97,162.97,752099999.0
2007-05-15 13:50:00,162.97,162.97,162.97,162.97,49200000.0
2007-05-15 13:51:00,162.97,162.99,162.97,162.98,550200001.0
2007-05-15 13:52:00,162.98,162.98,162.96,162.96,955199995.0
2007-05-15 13:53:00,162.96,162.97,162.96,162.96,783299996.0
2007-05-15 13:54:00,162.96,162.99,162.96,162.98,943499998.0
2007-05-15 13:55:00,162.98,162.98,162.965,162.98,1860600002.0
2007-05-15 13:56:00,162.98,162.985,162.965,162.975,1547899999.0
2007-05-15 13:57:00,162.975,162.98,162.96,162.97,1218700023.0
2007-05-15 13:58:00,162.97,162.98,162.965,162.98,585500003.0
2007-05-15 13:59:00,162.98,162.98,162.965,162.97,287299999.0
2007-05-15 14:00:00,162.97,162.97,162.96,162.96,413700001.0
2007-05-15 14:01:00,162.965,162.97,162.96,162.97,194800000.0
2007-05-15 14:02:00,162.97,162.97,162.96,162.96,231200000.0
2007-05-15 14:03:00,162.96,162.96,162.94,162.94,786999991.0
2007-05-15 14:04:00,162.94,162.96,162.94,162.96,853599989.0
2007-05-15 14:05:00,162.96,163.01,162.96,163.01,638600003.0
2007-05-15 14:06:00,163.01,163.04,163.0,163.04,333299999.0
2007-05-15 14:07:00,163.04,163.09,163.03,163.06,670300003.0
2007-05-15 14:08:00,163.06,163.14,163.05,163.14,1580700003.0
2007-05-15 14:09:00,163.1,163.13,163.07,163.07,1898800004.0
2007-05-15 14:10:00,163.1,163.11,163.07,163.08,1898800004.0
2007-05-15 14:11:00,163.08,163.09,163.06,163.07,602500001.0
2007-05-15 14:12:00,163.07,163.07,163.04,163.06,669400002.0
2007-05-15 14:13:00,163.06,163.07,163.055,163.06,802799997.0
2007-05-15 14:14:00,163.055,163.08,163.05,163.07,972799994.0
2007-05-15 14:15:00,163.06,163.06,163.045,163.06,1037299989.0
2007-05-15 14:16:00,163.06,163.09,163.05,163.08,866099999.0
2007-05-15 14:17:00,163.075,163.08,163.065,163.07,654499990.0
2007-05-15 14:18:00,163.07,163.07,163.04,163.05,1166199993.0
2007-05-15 14:19:00,163.04,163.06,163.035,163.05,1553200010.0
2007-05-15 14:20:00,163.05,163.07,163.045,163.07,766099997.0
2007-05-15 14:21:00,163.07,163.1,163.07,163.09,766299988.0
2007-05-15 14:22:00,163.09,163.1,163.065,163.065,2109999991.0
2007-05-15 14:23:00,163.08,163.09,163.07,163.08,684700000.0
2007-05-15 14:24:00,163.08,163.09,163.08,163.09,684700000.0
2007-05-15 14:25:00,163.09,163.09,163.08,163.09,402100002.0
2007-05-15 14:26:00,163.1,163.15,163.1,163.14,1790799999.0
2007-05-15 14:27:00,163.16,163.16,163.115,163.13,1790799999.0
2007-05-15 14:28:00,163.12,163.17,163.12,163.16,1401900002.0
2007-05-15 14:29:00,163.15,163.17,163.11,163.12,1401900002.0
2007-05-15 14:30:00,163.13,163.19,163.07,163.18,1751200004.0
2007-05-15 14:31:00,163.18,163.25,163.175,163.22,1855800001.0
2007-05-15 14:32:00,163.21,163.26,163.21,163.26,1851299995.0
2007-05-15 14:33:00,163.26,163.36,163.245,163.27,1851299995.0
2007-05-15 14:34:00,163.35,163.36,163.34,163.34,1803499999.0
2007-05-15 14:35:00,163.33,163.41,163.33,163.39,1803499999.0
2007-05-15 14:36:00,163.365,163.41,163.34,163.39,1803499999.0
2007-05-15 14:37:00,163.33,163.35,163.32,163.35,1894599999.0
2007-05-15 14:38:00,163.34,163.35,163.31,163.32,1894599999.0
2007-05-15 14:39:00,163.33,163.36,163.3,163.35,1894599999.0
2007-05-15 14:40:00,163.36,163.36,163.32,163.33,1894599999.0
2007-05-15 14:41:00,163.32,163.34,163.32,163.34,1894599999.0
2007-05-15 14:42:00,163.33,163.34,163.32,163.33,1894599999.0
2007-05-15 14:43:00,163.34,163.37,163.32,163.36,1894599999.0
2007-05-15 14:44:00,163.35,163.35,163.33,163.33,1894599999.0
2007-05-15 14:45:00,163.32,163.33,163.305,163.305,1894599999.0
2007-05-15 14:46:00,163.3,163.3,163.28,163.29,1241800001.0
2007-05-15 14:47:00,163.28,163.28,163.28,163.28,1241800001.0
2007-05-15 14:48:00,163.27,163.27,163.24,163.26,1241800001.0
2007-05-15 14:49:00,163.27,163.27,163.25,163.25,1241800001.0
2007-05-15 14:50:00,163.26,163.26,163.24,163.25,1241800001.0
2007-05-15 14:51:00,163.26,163.29,163.26,163.27,1241800001.0
2007-05-15 14:52:00,163.28,163.29,163.27,163.28,1241800001.0
2007-05-15 14:53:00,163.29,163.31,163.28,163.31,1241800001.0
2007-05-15 14:54:00,163.32,163.32,163.31,163.31,1241800001.0
2007-05-15 14:55:00,163.31,163.31,163.29,163.295,772800003.0
2007-05-15 14:56:00,163.295,163.3,163.29,163.3,1970199995.0
2007-05-15 14:57:00,163.3,163.3,163.27,163.275,1547800006.0
2007-05-15 14:58:00,163.28,163.29,163.26,163.26,2143199987.0
2007-05-15 14:59:00,163.26,163.28,163.26,163.28,1289599992.0
2007-05-15 15:00:00,163.28,163.3,163.25,163.28,2035900014.0
2007-05-15 15:01:00,163.29,163.29,163.26,163.29,2035900014.0
2007-05-15 15:02:00,163.28,163.29,163.26,163.28,2035900014.0
2007-05-15 15:03:00,163.27,163.28,163.25,163.26,2035900014.0
2007-05-15 15:04:00,163.25,163.28,163.23,163.28,2035900014.0
2007-05-15 15:05:00,163.29,163.31,163.28,163.29,2035900014.0
2007-05-15 15:06:00,163.3,163.3,163.25,163.25,2035900014.0
2007-05-15 15:07:00,163.26,163.29,163.26,163.29,2035900014.0
2007-05-15 15:08:00,163.28,163.29,163.25,163.25,2035900014.0
2007-05-15 15:09:00,163.23,163.26,163.23,163.26,2035900014.0
2007-05-15 15:10:00,163.25,163.28,163.25,163.265,1846399996.0
2007-05-15 15:11:00,163.27,163.28,163.26,163.27,1024699993.0
2007-05-15 15:12:00,163.28,163.29,163.275,163.29,1024699993.0
2007-05-15 15:13:00,163.29,163.29,163.26,163.28,1581399988.0
2007-05-15 15:14:00,163.28,163.29,163.27,163.27,1066000005.0
2007-05-15 15:15:00,163.27,163.27,163.26,163.26,557400014.0
2007-05-15 15:16:00,163.26,163.27,163.25,163.25,251200000.0
2007-05-15 15:17:00,163.26,163.27,163.26,163.27,251200000.0
2007-05-15 15:18:00,163.27,163.27,163.255,163.27,575199996.0
2007-05-15 15:19:00,163.27,163.31,163.27,163.29,1287099991.0
2007-05-15 15:20:00,163.3,163.31,163.29,163.3,1280400004.0
2007-05-15 15:21:00,163.3,163.3,163.27,163.27,1995499982.0
2007-05-15 15:22:00,163.27,163.28,163.25,163.27,1270899995.0
2007-05-15 15:23:00,163.27,163.28,163.26,163.27,1270899995.0
2007-05-15 15:24:00,163.27,163.27,163.25,163.26,502500011.0
2007-05-15 15:25:00,163.26,163.26,163.25,163.26,438699997.0
2007-05-15 15:26:00,163.26,163.26,163.25,163.25,761200001.0
2007-05-15 15:27:00,163.25,163.25,163.225,163.23,1222599993.0
2007-05-15 15:28:00,163.24,163.24,163.2,163.2,1093600003.0
2007-05-15 15:29:00,163.19,163.2,163.15,163.15,1093600003.0
2007-05-15 15:30:00,163.165,163.17,163.15,163.15,1093600003.0
2007-05-15 15:31:00,163.15,163.16,163.14,163.16,950800002.0
2007-05-15 15:32:00,163.15,163.18,163.15,163.17,851700001.0
2007-05-15 15:33:00,163.17,163.19,163.17,163.19,426799996.0
2007-05-15 15:34:00,163.19,163.235,163.18,163.235,1357899999.0
2007-05-15 15:35:00,163.23,163.25,163.22,163.24,1225200002.0
2007-05-15 15:36:00,163.25,163.25,163.21,163.21,1225200002.0
2007-05-15 15:37:00,163.2,163.21,163.19,163.19,1225200002.0
2007-05-15 15:38:00,163.2,163.205,163.18,163.18,1225200002.0
2007-05-15 15:39:00,163.18,163.19,163.17,163.17,659699995.0
2007-05-15 15:40:00,163.17,163.18,163.165,163.18,1169100007.0
2007-05-15 15:41:00,163.18,163.18,163.155,163.16,1464500009.0
2007-05-15 15:42:00,163.17,163.19,163.17,163.19,995900005.0
2007-05-15 15:43:00,163.19,163.2,163.19,163.19,1646300012.0
2007-05-15 15:44:00,163.18,163.19,163.18,163.19,1531000000.0
2007-05-15 15:45:00,163.18,163.19,163.18,163.19,1531000000.0
2007-05-15 15:46:00,163.18,163.19,163.17,163.19,1531000000.0
2007-05-15 15:47:00,163.19,163.21,163.17,163.17,1142600004.0
2007-05-15 15:48:00,163.17,163.18,163.16,163.16,1142600004.0
2007-05-15 15:49:00,163.18,163.18,163.16,163.16,1844699994.0
2007-05-15 15:50:00,163.17,163.17,163.14,163.14,1844699994.0
2007-05-15 15:51:00,163.145,163.175,163.135,163.17,1844699994.0
2007-05-15 15:52:00,163.17,163.19,163.145,163.185,1573599984.0
2007-05-15 15:53:00,163.18,163.21,163.18,163.19,1006600002.0
2007-05-15 15:54:00,163.2,163.22,163.195,163.2,1006600002.0
2007-05-15 15:55:00,163.2,163.21,163.19,163.2,1196800002.0
2007-05-15 15:56:00,163.2,163.2,163.16,163.16,1892999983.0
2007-05-15 15:57:00,163.15,163.165,163.15,163.16,1892999983.0
2007-05-15 15:58:00,163.17,163.18,163.16,163.17,2053400000.0
2007-05-15 15:59:00,163.18,163.18,163.16,163.17,2053400000.0
2007-05-15 16:00:00,163.18,163.2,163.16,163.17,2053400000.0
2007-05-15 16:01:00,163.17,163.21,163.165,163.18,2053400000.0
2007-05-15 16:02:00,163.17,163.2,163.17,163.2,1852499983.0
2007-05-15 16:03:00,163.21,163.23,163.19,163.23,1852499983.0
2007-05-15 16:04:00,163.23,163.26,163.22,163.255,1852499983.0
2007-05-15 16:05:00,163.255,163.26,163.24,163.24,1046199995.0
2007-05-15 16:06:00,163.24,163.26,163.23,163.26,1982299991.0
2007-05-15 16:07:00,163.26,163.26,163.24,163.25,1525799992.0
2007-05-15 16:08:00,163.26,163.26,163.235,163.25,1754300004.0
2007-05-15 16:09:00,163.245,163.255,163.24,163.24,1029900012.0
2007-05-15 16:10:00,163.24,163.28,163.24,163.27,1864099999.0
2007-05-15 16:11:00,163.27,163.3,163.27,163.29,1604699995.0
2007-05-15 16:12:00,163.29,163.31,163.29,163.3,1203799997.0
2007-05-15 16:13:00,163.3,163.32,163.3,163.31,995000008.0
2007-05-15 16:14:00,163.3,163.35,163.3,163.34,995000008.0
2007-05-15 16:15:00,163.34,163.34,163.315,163.315,995000008.0
2007-05-15 16:16:00,163.315,163.33,163.31,163.33,1203000002.0
2007-05-15 16:17:00,163.32,163.34,163.32,163.33,856099994.0
2007-05-15 16:18:00,163.33,163.34,163.32,163.33,1336400000.0
2007-05-15 16:19:00,163.34,163.35,163.33,163.33,1842000006.0
2007-05-15 16:20:00,163.32,163.33,163.32,163.32,1842000006.0
2007-05-15 16:21:00,163.32,163.33,163.305,163.315,1842000006.0
2007-05-15 16:22:00,163.315,163.35,163.315,163.32,1561200006.0
2007-05-15 16:23:00,163.32,163.35,163.32,163.33,1077900002.0
2007-05-15 16:24:00,163.33,163.34,163.325,163.34,1077900002.0
2007-05-15 16:25:00,163.34,163.34,163.325,163.33,1142199999.0
2007-05-15 16:26:00,163.33,163.34,163.31,163.325,1774299987.0
2007-05-15 16:27:00,163.32,163.33,163.32,163.32,1286700000.0
2007-05-15 16:28:00,163.33,163.33,163.31,163.33,1656499973.0
2007-05-15 16:29:00,163.325,163.33,163.3,163.31,1656499973.0
2007-05-15 16:30:00,163.31,163.34,163.305,163.34,1434499994.0
2007-05-15 16:31:00,163.33,163.34,163.3,163.34,978399999.0
2007-05-15 16:32:00,163.33,163.44,163.33,163.42,978399999.0
2007-05-15 16:33:00,163.44,163.47,163.37,163.45,978399999.0
2007-05-15 16:34:00,163.45,163.45,163.43,163.43,1197600002.0
2007-05-15 16:35:00,163.42,163.45,163.42,163.44,1197600002.0
2007-05-15 16:36:00,163.435,163.435,163.415,163.415,1197600002.0
2007-05-15 16:37:00,163.415,163.42,163.4,163.41,2002100004.0
2007-05-15 16:38:00,163.4,163.41,163.36,163.38,1592399999.0
2007-05-15 16:39:00,163.37,163.39,163.36,163.38,1592399999.0
2007-05-15 16:40:00,163.41,163.47,163.36,163.44,1592399999.0
2007-05-15 16:41:00,163.46,163.48,163.44,163.44,1476999993.0
2007-05-15 16:42:00,163.43,163.47,163.43,163.46,1476999993.0
2007-05-15 16:43:00,163.47,163.47,163.44,163.46,1476999993.0
2007-05-15 16:44:00,163.47,163.48,163.44,163.44,1476999993.0
2007-05-15 16:45:00,163.45,163.48,163.45,163.46,1476999993.0
2007-05-15 16:46:00,163.48,163.48,163.47,163.48,1476999993.0
2007-05-15 16:47:00,163.46,163.48,163.44,163.48,1476999993.0
2007-05-15 16:48:00,163.47,163.53,163.46,163.5,1476999993.0
2007-05-15 16:49:00,163.5,163.52,163.485,163.495,1476999993.0
2007-05-15 16:50:00,163.5,163.52,163.49,163.51,1499717057.0
2007-05-15 16:51:00,163.52,163.55,163.51,163.535,1499717057.0
2007-05-15 16:52:00,163.53,163.56,163.52,163.56,1311199996.0
2007-05-15 16:53:00,163.55,163.56,163.54,163.54,1311199996.0
2007-05-15 16:54:00,163.55,163.55,163.52,163.53,1311199996.0
2007-05-15 16:55:00,163.52,163.53,163.51,163.51,1311199996.0
2007-05-15 16:56:00,163.52,163.52,163.5,163.5,1311199996.0
2007-05-15 16:57:00,163.52,163.52,163.48,163.48,1311199996.0
2007-05-15 16:58:00,163.49,163.49,163.45,163.46,2084599999.0
2007-05-15 16:59:00,163.46,163.49,163.45,163.49,1307099996.0
2007-05-15 17:00:00,163.48,163.49,163.44,163.45,1307099996.0
2007-05-15 17:01:00,163.44,163.47,163.44,163.46,1307099996.0
2007-05-15 17:02:00,163.46,163.57,163.46,163.55,1307099996.0
2007-05-15 17:03:00,163.55,163.57,163.5,163.55,2136200006.0
2007-05-15 17:04:00,163.54,163.58,163.53,163.57,1527700020.0
2007-05-15 17:05:00,163.58,163.59,163.55,163.56,1527700020.0
2007-05-15 17:06:00,163.57,163.6,163.56,163.57,1527700020.0
2007-05-15 17:07:00,163.56,163.57,163.53,163.55,1527700020.0
2007-05-15 17:08:00,163.56,163.56,163.53,163.55,1527700020.0
2007-05-15 17:09:00,163.54,163.57,163.53,163.54,1527700020.0
2007-05-15 17:10:00,163.56,163.59,163.55,163.57,1527700020.0
2007-05-15 17:11:00,163.58,163.58,163.53,163.53,1527700020.0
2007-05-15 17:12:00,163.525,163.55,163.52,163.55,1527700020.0
2007-05-15 17:13:00,163.55,163.55,163.51,163.52,1665000004.0
2007-05-15 17:14:00,163.53,163.53,163.51,163.52,1665000004.0
2007-05-15 17:15:00,163.52,163.53,163.51,163.52,1665000004.0
2007-05-15 17:16:00,163.52,163.53,163.51,163.52,1375599994.0
2007-05-15 17:17:00,163.52,163.53,163.515,163.52,1375599994.0
2007-05-15 17:18:00,163.52,163.52,163.505,163.51,788199999.0
2007-05-15 17:19:00,163.505,163.515,163.5,163.505,556899993.0
2007-05-15 17:20:00,163.5,163.505,163.485,163.49,1415299992.0
2007-05-15 17:21:00,163.485,163.49,163.47,163.48,1190099999.0
2007-05-15 17:22:00,163.49,163.5,163.48,163.48,544200002.0
2007-05-15 17:23:00,163.49,163.49,163.46,163.47,544200002.0
2007-05-15 17:24:00,163.46,163.49,163.46,163.49,544200002.0
2007-05-15 17:25:00,163.5,163.5,163.48,163.48,713499998.0
2007-05-15 17:26:00,163.47,163.48,163.46,163.48,713499998.0
2007-05-15 17:27:00,163.48,163.49,163.46,163.47,713499998.0
2007-05-15 17:28:00,163.47,163.48,163.465,163.48,721800000.0
2007-05-15 17:29:00,163.48,163.48,163.465,163.48,1770800004.0
2007-05-15 17:30:00,163.48,163.49,163.46,163.47,2036699999.0
2007-05-15 17:31:00,163.47,163.48,163.45,163.47,1689899993.0
2007-05-15 17:32:00,163.47,163.48,163.45,163.46,1668299993.0
2007-05-15 17:33:00,163.455,163.47,163.455,163.46,658099989.0
2007-05-15 17:34:00,163.46,163.47,163.46,163.46,756599999.0
2007-05-15 17:35:00,163.46,163.5,163.46,163.48,1381700000.0
2007-05-15 17:36:00,163.48,163.48,163.455,163.455,587399999.0
2007-05-15 17:37:00,163.47,163.48,163.44,163.44,1913000007.0
2007-05-15 17:38:00,163.45,163.47,163.45,163.46,1913000007.0
2007-05-15 17:39:00,163.46,163.48,163.46,163.47,1714599996.0
2007-05-15 17:40:00,163.48,163.54,163.47,163.53,1881799996.0
2007-05-15 17:41:00,163.52,163.56,163.52,163.53,1881799996.0
2007-05-15 17:42:00,163.54,163.545,163.51,163.52,1881799996.0
2007-05-15 17:43:00,163.52,163.54,163.51,163.52,1310399999.0
2007-05-15 17:44:00,163.52,163.53,163.52,163.53,1310399999.0
2007-05-15 17:45:00,163.53,163.53,163.52,163.52,1569600005.0
2007-05-15 17:46:00,163.52,163.52,163.505,163.51,1317200003.0
2007-05-15 17:47:00,163.51,163.53,163.51,163.53,945600002.0
2007-05-15 17:48:00,163.53,163.54,163.51,163.52,1416799992.0
2007-05-15 17:49:00,163.52,163.53,163.52,163.52,711199995.0
2007-05-15 17:50:00,163.52,163.57,163.515,163.57,1394299999.0
2007-05-15 17:51:00,163.57,163.57,163.55,163.56,1336600001.0
2007-05-15 17:52:00,163.56,163.56,163.54,163.55,1501900002.0
2007-05-15 17:53:00,163.545,163.55,163.525,163.54,1501900002.0
2007-05-15 17:54:00,163.54,163.55,163.53,163.53,2017999988.0
2007-05-15 17:55:00,163.53,163.54,163.52,163.525,844699990.0
2007-05-15 17:56:00,163.52,163.525,163.51,163.52,1629899983.0
2007-05-15 17:57:00,163.52,163.52,163.51,163.52,269800001.0
2007-05-15 17:58:00,163.52,163.52,163.51,163.51,944900012.0
2007-05-15 17:59:00,163.51,163.515,163.5,163.515,864600003.0
2007-05-15 18:00:00,163.51,163.53,163.51,163.52,1169799988.0
2007-05-15 18:01:00,163.52,163.53,163.52,163.52,2010799997.0
2007-05-15 18:02:00,163.52,163.55,163.52,163.54,1831900006.0
2007-05-15 18:03:00,163.53,163.55,163.48,163.49,789600002.0
2007-05-15 18:04:00,163.48,163.5,163.48,163.495,789600002.0
2007-05-15 18:05:00,163.5,163.51,163.5,163.505,868899997.0
2007-05-15 18:06:00,163.51,163.54,163.5,163.51,1528899989.0
2007-05-15 18:07:00,163.515,163.54,163.515,163.53,1528899989.0
2007-05-15 18:08:00,163.53,163.53,163.5,163.52,1094900001.0
2007-05-15 18:09:00,163.52,163.52,163.51,163.52,1356599992.0
2007-05-15 18:10:00,163.52,163.52,163.51,163.52,1040299992.0
2007-05-15 18:11:00,163.53,163.53,163.52,163.52,1454699982.0
2007-05-15 18:12:00,163.53,163.54,163.53,163.535,1550399997.0
2007-05-15 18:13:00,163.53,163.54,163.53,163.53,1057300003.0
2007-05-15 18:14:00,163.53,163.55,163.53,163.55,1003699996.0
2007-05-15 18:15:00,163.55,163.55,163.53,163.535,809200013.0
2007-05-15 18:16:00,163.54,163.55,163.53,163.535,1124799983.0
2007-05-15 18:17:00,163.535,163.545,163.535,163.535,368799993.0
2007-05-15 18:18:00,163.535,163.535,163.53,163.535,497600024.0
2007-05-15 18:19:00,163.53,163.535,163.525,163.53,334399995.0
2007-05-15 18:20:00,163.53,163.55,163.53,163.535,388199999.0
2007-05-15 18:21:00,163.535,163.545,163.53,163.53,983499996.0
2007-05-15 18:22:00,163.54,163.55,163.52,163.535,530400000.0
2007-05-15 18:23:00,163.535,163.535,163.525,163.525,119200000.0
2007-05-15 18:24:00,163.525,163.535,163.51,163.52,551200002.0
2007-05-15 18:25:00,163.52,163.525,163.505,163.51,454700004.0
2007-05-15 18:26:00,163.515,163.52,163.51,163.515,322700000.0
2007-05-15 18:27:00,163.52,163.525,163.515,163.515,302600000.0
2007-05-15 18:28:00,163.515,163.52,163.505,163.515,379300000.0
2007-05-15 18:29:00,163.515,163.52,163.51,163.515,398500000.0
2007-05-15 18:30:00,163.515,163.52,163.505,163.505,72800000.0
2007-05-15 18:31:00,163.505,163.505,163.505,163.505,16800000.0
2007-05-15 18:32:00,163.505,163.505,163.5,163.5,114399996.0
2007-05-15 18:33:00,163.51,163.51,163.49,163.51,449999999.0
2007-05-15 18:34:00,163.505,163.52,163.505,163.51,119700000.0
2007-05-15 18:35:00,163.51,163.52,163.505,163.515,479600001.0
2007-05-15 18:36:00,163.52,163.525,163.51,163.51,934900001.0
2007-05-15 18:37:00,163.515,163.52,163.505,163.52,710000009.0
2007-05-15 18:38:00,163.52,163.52,163.515,163.515,332099998.0
2007-05-15 18:39:00,163.52,163.52,163.515,163.515,129400000.0
2007-05-15 18:40:00,163.52,163.525,163.52,163.52,206400000.0
2007-05-15 18:41:00,163.52,163.52,163.5,163.51,1133999996.0
2007-05-15 18:42:00,163.51,163.525,163.51,163.52,1289999996.0
2007-05-15 18:43:00,163.52,163.53,163.515,163.52,521199997.0
2007-05-15 18:44:00,163.52,163.55,163.52,163.55,592400003.0
2007-05-15 18:45:00,163.55,163.58,163.55,163.57,539900000.0
2007-05-15 18:46:00,163.555,163.56,163.54,163.54,303900000.0
2007-05-15 18:48:00,163.54,163.56,163.54,163.555,803700000.0
2007-05-15 18:49:00,163.555,163.575,163.555,163.56,968800000.0
2007-05-15 18:50:00,163.56,163.59,163.56,163.58,1083900001.0
2007-05-15 18:51:00,163.58,163.58,163.56,163.565,1160899990.0
2007-05-15 18:52:00,163.565,163.6,163.565,163.575,819400001.0
2007-05-15 18:53:00,163.575,163.58,163.56,163.565,1649299994.0
2007-05-15 18:54:00,163.56,163.58,163.54,163.58,1531099992.0
2007-05-15 18:55:00,163.58,163.58,163.55,163.555,581600000.0
2007-05-15 18:56:00,163.56,163.57,163.545,163.56,847399998.0
2007-05-15 18:57:00,163.57,163.57,163.51,163.51,1629099998.0
2007-05-15 18:58:00,163.515,163.54,163.51,163.53,1159700000.0
2007-05-15 18:59:00,163.53,163.55,163.53,163.55,804199997.0
2007-05-15 19:00:00,163.55,163.57,163.54,163.57,652599998.0
2007-05-15 19:01:00,163.57,163.59,163.56,163.57,590000003.0
2007-05-15 19:02:00,163.56,163.58,163.54,163.58,368700002.0
2007-05-15 19:03:00,163.58,163.58,163.57,163.58,411200002.0
2007-05-15 19:04:00,163.58,163.58,163.545,163.56,1052900006.0
2007-05-15 19:05:00,163.56,163.57,163.54,163.55,1700400011.0
2007-05-15 19:06:00,163.56,163.57,163.535,163.56,1549299990.0
2007-05-15 19:07:00,163.56,163.59,163.56,163.58,695100008.0
2007-05-15 19:08:00,163.58,163.59,163.58,163.59,508200007.0
2007-05-15 19:09:00,163.59,163.59,163.57,163.58,200200000.0
2007-05-15 19:10:00,163.57,163.57,163.55,163.55,336800006.0
2007-05-15 19:11:00,163.55,163.58,163.55,163.58,562700001.0
2007-05-15 19:12:00,163.57,163.59,163.56,163.575,605000002.0
2007-05-15 19:13:00,163.575,163.59,163.575,163.59,542600005.0
2007-05-15 19:14:00,163.59,163.655,163.59,163.64,1590724997.0
2007-05-15 19:15:00,163.64,163.64,163.63,163.64,762799993.0
2007-05-15 19:16:00,163.64,163.64,163.61,163.62,906599992.0
2007-05-15 19:17:00,163.62,163.635,163.62,163.63,538699996.0
2007-05-15 19:18:00,163.63,163.63,163.62,163.625,349699995.0
2007-05-15 19:19:00,163.625,163.625,163.61,163.62,662400001.0
2007-05-15 19:20:00,163.62,163.62,163.605,163.615,157800003.0
2007-05-15 19:21:00,163.615,163.615,163.6,163.605,241899997.0
2007-05-15 19:22:00,163.605,163.61,163.6,163.605,282099998.0
2007-05-15 19:23:00,163.605,163.615,163.605,163.605,209699999.0
2007-05-15 19:24:00,163.61,163.615,163.59,163.6,542100000.0
2007-05-15 19:25:00,163.595,163.605,163.58,163.58,626799999.0
2007-05-15 19:26:00,163.58,163.585,163.56,163.585,629399996.0
2007-05-15 19:27:00,163.58,163.59,163.575,163.59,892100001.0
2007-05-15 19:28:00,163.59,163.59,163.59,163.59,376799999.0
2007-05-15 19:29:00,163.59,163.6,163.585,163.595,194199998.0
2007-05-15 19:30:00,163.595,163.6,163.585,163.585,261800001.0
2007-05-15 19:31:00,163.58,163.6,163.58,163.6,843799994.0
2007-05-15 19:32:00,163.6,163.61,163.59,163.605,495000003.0
2007-05-15 19:33:00,163.61,163.61,163.58,163.585,493099998.0
2007-05-15 19:34:00,163.585,163.6,163.58,163.58,969299993.0
2007-05-15 19:35:00,163.58,163.6,163.57,163.59,896600002.0
2007-05-15 19:36:00,163.59,163.59,163.59,163.59,1600000.0
2007-05-15 19:37:00,163.59,163.59,163.585,163.585,278399998.0
2007-05-15 19:38:00,163.59,163.59,163.57,163.58,873099991.0
2007-05-15 19:39:00,163.575,163.59,163.565,163.58,581900004.0
2007-05-15 19:40:00,163.58,163.58,163.555,163.56,653799999.0
2007-05-15 19:41:00,163.555,163.57,163.55,163.56,1304000001.0
2007-05-15 19:42:00,163.56,163.58,163.555,163.57,746299994.0
2007-05-15 19:43:00,163.57,163.57,163.55,163.56,1709999993.0
2007-05-15 19:44:00,163.555,163.575,163.55,163.575,438600002.0
2007-05-15 19:45:00,163.57,163.57,163.56,163.57,641400000.0
2007-05-15 19:46:00,163.57,163.57,163.545,163.545,197199999.0
2007-05-15 19:47:00,163.545,163.55,163.53,163.53,291200000.0
2007-05-15 19:48:00,163.535,163.54,163.53,163.54,376900003.0
2007-05-15 19:49:00,163.54,163.54,163.535,163.54,97800000.0
2007-05-15 19:50:00,163.54,163.55,163.53,163.54,987900000.0
2007-05-15 19:51:00,163.54,163.55,163.535,163.54,681999999.0
2007-05-15 19:52:00,163.54,163.55,163.54,163.545,541500000.0
2007-05-15 19:53:00,163.54,163.56,163.54,163.545,330399993.0
2007-05-15 19:54:00,163.545,163.545,163.54,163.54,86100000.0
2007-05-15 19:55:00,163.54,163.55,163.535,163.545,166200001.0
2007-05-15 19:56:00,163.545,163.56,163.54,163.56,342900002.0
2007-05-15 19:57:00,163.56,163.56,163.55,163.555,196399998.0
2007-05-15 19:58:00,163.555,163.565,163.55,163.55,823699995.0
2007-05-15 19:59:00,163.56,163.57,163.55,163.555,875100004.0
2007-05-15 20:00:00,163.55,163.58,163.55,163.56,1443299993.0
2007-05-15 20:01:00,163.56,163.57,163.55,163.565,926199994.0
2007-05-15 20:02:00,163.56,163.58,163.555,163.57,1066199989.0
2007-05-15 20:03:00,163.565,163.57,163.55,163.56,1284199994.0
2007-05-15 20:04:00,163.56,163.57,163.56,163.56,441100010.0
2007-05-15 20:05:00,163.58,163.58,163.57,163.58,78499999.0
2007-05-15 20:06:00,163.58,163.58,163.575,163.575,38700000.0
2007-05-15 20:07:00,163.575,163.575,163.565,163.57,59400000.0
2007-05-15 20:08:00,163.56,163.57,163.56,163.56,1459599992.0
2007-05-15 20:09:00,163.57,163.6,163.56,163.6,808899997.0
2007-05-15 20:10:00,163.6,163.605,163.59,163.59,587800010.0
2007-05-15 20:11:00,163.59,163.59,163.57,163.57,462099998.0
2007-05-15 20:12:00,163.575,163.58,163.57,163.57,214600006.0
2007-05-15 20:13:00,163.575,163.58,163.545,163.56,896199994.0
2007-05-15 20:14:00,163.555,163.565,163.545,163.555,962399993.0
2007-05-15 20:15:00,163.56,163.565,163.55,163.56,586400001.0
2007-05-15 20:16:00,163.56,163.57,163.56,163.57,477600002.0
2007-05-15 20:17:00,163.565,163.58,163.555,163.56,1591500008.0
2007-05-15 20:18:00,163.55,163.56,163.51,163.525,1616300003.0
2007-05-15 20:19:00,163.53,163.55,163.52,163.52,704000001.0
2007-05-15 20:20:00,163.52,163.535,163.52,163.53,541500001.0
2007-05-15 20:21:00,163.53,163.54,163.525,163.525,333400002.0
2007-05-15 20:22:00,163.53,163.55,163.52,163.54,770500001.0
2007-05-15 20:23:00,163.54,163.54,163.53,163.535,78599999.0
2007-05-15 20:24:00,163.53,163.535,163.515,163.53,736800002.0
2007-05-15 20:25:00,163.525,163.54,163.525,163.53,473999992.0
2007-05-15 20:26:00,163.53,163.54,163.51,163.52,702099997.0
2007-05-15 20:27:00,163.52,163.525,163.51,163.52,1347000016.0
2007-05-15 20:28:00,163.515,163.52,163.5,163.51,721900002.0
2007-05-15 20:29:00,163.51,163.51,163.495,163.5,338599993.0
2007-05-15 20:30:00,163.5,163.51,163.495,163.505,331700000.0
2007-05-15 20:31:00,163.51,163.51,163.495,163.505,560200003.0
2007-05-15 20:32:00,163.5,163.51,163.5,163.505,335999998.0
2007-05-15 20:33:00,163.51,163.52,163.5,163.505,462000002.0
2007-05-15 20:34:00,163.505,163.515,163.5,163.505,1127199998.0
2007-05-15 20:35:00,163.5,163.515,163.495,163.5,1658500008.0
2007-05-15 20:36:00,163.495,163.51,163.46,163.47,1625500005.0
2007-05-15 20:37:00,163.47,163.49,163.465,163.49,199000001.0
2007-05-15 20:38:00,163.49,163.49,163.48,163.48,658399995.0
2007-05-15 20:39:00,163.48,163.485,163.44,163.45,701700008.0
2007-05-15 20:40:00,163.44,163.47,163.44,163.46,1189299994.0
2007-05-15 20:41:00,163.46,163.46,163.46,163.46,999600005.0
2007-05-15 20:42:00,163.46,163.46,163.45,163.455,724500001.0
2007-05-15 20:43:00,163.455,163.47,163.45,163.47,1719700004.0
2007-05-15 20:44:00,163.47,163.47,163.43,163.43,346700002.0
2007-05-15 20:45:00,163.43,163.44,163.39,163.395,886800008.0
2007-05-15 20:46:00,163.395,163.42,163.39,163.41,803199997.0
2007-05-15 20:47:00,163.4,163.41,163.385,163.39,534000002.0
2007-05-15 20:48:00,163.39,163.43,163.39,163.43,336700000.0
2007-05-15 20:49:00,163.43,163.43,163.4,163.41,619800000.0
2007-05-15 20:50:00,163.41,163.41,163.4,163.405,761400008.0
2007-05-15 20:51:00,163.41,163.43,163.41,163.42,559000014.0
2007-05-15 20:52:00,163.42,163.43,163.415,163.415,265200009.0
2007-05-15 20:53:00,163.42,163.42,163.385,163.4,934600002.0
2007-05-15 20:54:00,163.4,163.405,163.39,163.4,818100000.0
2007-05-15 20:55:00,163.39,163.41,163.385,163.385,1028300004.0
2007-05-15 20:56:00,163.395,163.41,163.38,163.395,782499994.0
2007-05-15 20:57:00,163.395,163.4,163.39,163.39,229200000.0
2007-05-15 20:58:00,163.39,163.4,163.39,163.4,463600000.0
2007-05-15 20:59:00,163.4,163.43,163.39,163.43,997099998.0
2007-05-15 21:00:00,163.43,163.43,163.4,163.42,1610499996.0
2007-05-15 21:01:00,163.42,163.43,163.42,163.43,494000005.0
2007-05-15 21:02:00,163.42,163.43,163.41,163.42,575600004.0
2007-05-15 21:03:00,163.42,163.42,163.395,163.41,573000001.0
2007-05-15 21:04:00,163.41,163.41,163.395,163.41,427499996.0
2007-05-15 21:05:00,163.41,163.41,163.39,163.41,713299997.0
2007-05-15 21:06:00,163.41,163.41,163.395,163.41,462500002.0
2007-05-15 21:07:00,163.41,163.41,163.395,163.405,929900008.0
2007-05-15 21:08:00,163.405,163.43,163.405,163.42,927300000.0
2007-05-15 21:09:00,163.42,163.42,163.41,163.415,732000007.0
2007-05-15 21:10:00,163.415,163.43,163.415,163.425,419799994.0
2007-05-15 21:11:00,163.425,163.43,163.42,163.43,522600001.0
2007-05-15 21:12:00,163.43,163.45,163.42,163.44,659299987.0
2007-05-15 21:13:00,163.44,163.44,163.435,163.44,186800000.0
2007-05-15 21:14:00,163.44,163.45,163.43,163.45,648300006.0
2007-05-15 21:15:00,163.45,163.45,163.44,163.44,462800002.0
2007-05-15 21:16:00,163.44,163.45,163.44,163.445,337200001.0
2007-05-15 21:17:00,163.445,163.445,163.44,163.44,823000003.0
2007-05-15 21:18:00,163.44,163.44,163.42,163.43,250800000.0
2007-05-15 21:19:00,163.435,163.435,163.43,163.43,281300002.0
2007-05-15 21:20:00,163.43,163.44,163.43,163.44,148200000.0
2007-05-15 21:21:00,163.44,163.44,163.41,163.41,594799996.0
2007-05-15 21:22:00,163.41,163.41,163.38,163.39,519000000.0
2007-05-15 21:23:00,163.39,163.39,163.38,163.38,419100000.0
2007-05-15 21:24:00,163.375,163.38,163.37,163.38,496100000.0
2007-05-15 21:25:00,163.38,163.39,163.38,163.38,565599997.0
2007-05-15 21:26:00,163.39,163.39,163.38,163.39,306199999.0
2007-05-15 21:27:00,163.39,163.41,163.39,163.41,291000000.0
2007-05-15 21:28:00,163.41,163.425,163.4,163.42,528800001.0
2007-05-15 21:29:00,163.42,163.43,163.42,163.43,81600000.0
2007-05-15 21:30:00,163.43,163.43,163.43,163.43,1600000.0
2007-05-15 21:31:00,163.43,163.43,163.42,163.42,93799998.0
2007-05-15 21:32:00,163.42,163.43,163.42,163.43,91799996.0
2007-05-15 21:33:00,163.42,163.44,163.42,163.425,643600007.0
2007-05-15 21:34:00,163.43,163.44,163.42,163.435,191300000.0
2007-05-15 21:35:00,163.43,163.44,163.43,163.44,200399991.0
2007-05-15 21:36:00,163.44,163.44,163.42,163.43,340599999.0
2007-05-15 21:37:00,163.43,163.44,163.42,163.43,732699993.0
2007-05-15 21:38:00,163.43,163.45,163.43,163.45,540799998.0
2007-05-15 21:39:00,163.45,163.47,163.45,163.47,585900000.0
2007-05-15 21:40:00,163.47,163.49,163.47,163.49,463099999.0
2007-05-15 21:41:00,163.485,163.49,163.475,163.475,198600000.0
2007-05-15 21:42:00,163.475,163.475,163.45,163.46,1087700000.0
2007-05-15 21:43:00,163.47,163.47,163.455,163.46,154100000.0
2007-05-15 21:44:00,163.46,163.46,163.455,163.46,243100000.0
2007-05-15 21:46:00,163.46,163.46,163.44,163.45,332199998.0
2007-05-15 21:47:00,163.45,163.45,163.43,163.44,216600000.0
2007-05-15 21:48:00,163.44,163.44,163.42,163.43,241300002.0
2007-05-15 21:49:00,163.43,163.44,163.425,163.44,95800000.0
2007-05-15 21:50:00,163.43,163.43,163.43,163.43,30800000.0
2007-05-15 21:51:00,163.43,163.43,163.41,163.415,664899999.0
2007-05-15 21:52:00,163.415,163.43,163.41,163.42,505700000.0
2007-05-15 21:53:00,163.42,163.42,163.4,163.4,232800000.0
2007-05-15 21:54:00,163.4,163.42,163.4,163.41,311799998.0
2007-05-15 21:55:00,163.41,163.41,163.395,163.41,1047700016.0
2007-05-15 21:56:00,163.4,163.41,163.39,163.41,610299999.0
2007-05-15 21:57:00,163.405,163.405,163.395,163.4,103600000.0
2007-05-15 21:58:00,163.4,163.41,163.395,163.395,468999996.0
2007-05-15 21:59:00,163.4,163.42,163.395,163.395,620600000.0
2007-05-15 22:00:00,163.41,163.43,163.405,163.415,284300001.0
2007-05-15 22:01:00,163.415,163.415,163.4,163.41,121700000.0
2007-05-15 22:02:00,163.41,163.43,163.41,163.43,87300002.0
2007-05-15 22:03:00,163.43,163.43,163.405,163.42,904299999.0
2007-05-15 22:04:00,163.42,163.43,163.42,163.43,291100000.0
2007-05-15 22:05:00,163.43,163.43,163.43,163.43,52000001.0
2007-05-15 22:06:00,163.43,163.43,163.425,163.43,27000000.0
2007-05-15 22:07:00,163.43,163.43,163.38,163.425,525000013.0
2007-05-15 22:08:00,163.425,163.43,163.4,163.4,579600012.0
2007-05-15 22:09:00,163.4,163.41,163.39,163.405,407300000.0
2007-05-15 22:10:00,163.4,163.405,163.39,163.4,230799998.0
2007-05-15 22:11:00,163.41,163.42,163.4,163.4,321600002.0
2007-05-15 22:12:00,163.4,163.41,163.4,163.41,149600003.0
2007-05-15 22:13:00,163.41,163.42,163.405,163.42,99600000.0
2007-05-15 22:14:00,163.42,163.43,163.42,163.43,95200000.0
2007-05-15 22:15:00,163.43,163.44,163.42,163.43,983699993.0
2007-05-15 22:16:00,163.43,163.43,163.415,163.43,568600015.0
2007-05-15 22:17:00,163.43,163.43,163.43,163.43,61200001.0
2007-05-15 22:18:00,163.43,163.43,163.425,163.425,160000003.0
2007-05-15 22:19:00,163.425,163.43,163.42,163.43,50100000.0
2007-05-15 22:20:00,163.425,163.44,163.42,163.44,184600004.0
2007-05-15 22:21:00,163.44,163.44,163.44,163.44,369100000.0
2007-05-15 22:22:00,163.45,163.45,163.44,163.45,569299995.0
2007-05-15 22:23:00,163.45,163.45,163.43,163.44,567199993.0
2007-05-15 22:24:00,163.44,163.44,163.41,163.43,260000001.0
2007-05-15 22:25:00,163.42,163.44,163.415,163.415,123000948.0
2007-05-15 22:26:00,163.42,163.42,163.41,163.41,168800000.0
2007-05-15 22:27:00,163.41,163.41,163.39,163.395,170300001.0
2007-05-15 22:28:00,163.395,163.395,163.375,163.38,244100000.0
2007-05-15 22:29:00,163.38,163.38,163.36,163.37,276100000.0
2007-05-15 22:30:00,163.38,163.38,163.38,163.38,16000000.0
2007-05-15 22:31:00,163.38,163.38,163.37,163.38,131600000.0
2007-05-15 22:32:00,163.38,163.395,163.38,163.38,323200002.0
2007-05-15 22:33:00,163.38,163.39,163.38,163.39,74400001.0
2007-05-15 22:34:00,163.39,163.4,163.39,163.4,197600002.0
2007-05-15 22:35:00,163.395,163.395,163.385,163.385,182900000.0
2007-05-15 22:36:00,163.385,163.4,163.38,163.39,559800001.0
2007-05-15 22:38:00,163.4,163.4,163.4,163.4,9600000.0
2007-05-15 22:39:00,163.4,163.4,163.4,163.4,10400000.0
2007-05-15 22:40:00,163.4,163.4,163.4,163.4,109999999.0
2007-05-15 22:41:00,163.4,163.4,163.4,163.4,84000000.0
2007-05-15 22:42:00,163.4,163.4,163.395,163.4,731399989.0
2007-05-15 22:43:00,163.395,163.42,163.395,163.42,757399993.0
2007-05-15 22:44:00,163.42,163.43,163.42,163.43,779599988.0
2007-05-15 22:45:00,163.43,163.43,163.42,163.43,201999998.0
2007-05-15 22:46:00,163.43,163.43,163.43,163.43,100399998.0
2007-05-15 22:47:00,163.43,163.455,163.415,163.43,640900001.0
2007-05-15 22:48:00,163.43,163.43,163.415,163.425,284600001.0
2007-05-15 22:49:00,163.425,163.425,163.425,163.425,57200000.0
2007-05-15 22:50:00,163.425,163.43,163.42,163.42,144000000.0
2007-05-15 22:51:00,163.42,163.43,163.39,163.39,395900002.0
2007-05-15 22:52:00,163.4,163.4,163.4,163.4,120400000.0
2007-05-15 22:53:00,163.4,163.405,163.4,163.405,48800000.0
2007-05-15 22:54:00,163.405,163.405,163.4,163.4,7200000.0
2007-05-15 22:55:00,163.4,163.41,163.4,163.405,107700000.0
2007-05-15 22:56:00,163.42,163.42,163.4,163.41,255500003.0
2007-05-15 22:57:00,163.42,163.42,163.41,163.42,208899997.0
2007-05-15 22:58:00,163.42,163.44,163.42,163.44,206000000.0
2007-05-15 22:59:00,163.45,163.46,163.43,163.44,266800002.0
2007-05-15 23:00:00,163.44,163.46,163.15,163.46,489100000.0
2007-05-15 23:01:00,163.45,163.46,163.45,163.46,70200000.0
2007-05-15 23:02:00,163.45,163.46,163.45,163.46,31100000.0
2007-05-15 23:03:00,163.45,163.46,163.45,163.45,170600000.0
2007-05-15 23:04:00,163.45,163.45,163.45,163.45,46400000.0
2007-05-15 23:05:00,163.45,163.45,163.44,163.45,96600000.0
2007-05-15 23:06:00,163.45,163.46,163.45,163.46,60800000.0
2007-05-15 23:07:00,163.46,163.46,163.43,163.46,319500002.0
2007-05-15 23:08:00,163.46,163.48,163.46,163.48,199999998.0
2007-05-15 23:09:00,163.48,163.48,163.46,163.46,196900001.0
2007-05-15 23:10:00,163.46,163.46,163.46,163.46,83200001.0
2007-05-15 23:11:00,163.46,163.47,163.45,163.45,319299999.0
2007-05-15 23:12:00,163.45,163.47,163.45,163.47,478200012.0
2007-05-15 23:13:00,163.47,163.47,163.44,163.46,404400003.0
2007-05-15 23:14:00,163.46,163.46,163.42,163.435,692900003.0
2007-05-15 23:15:00,163.44,163.44,163.42,163.42,446400002.0
2007-05-15 23:16:00,163.425,163.45,163.41,163.43,250999999.0
2007-05-15 23:17:00,163.42,163.45,163.41,163.435,318999998.0
2007-05-15 23:18:00,163.435,163.45,163.41,163.43,336699999.0
2007-05-15 23:19:00,163.43,163.43,163.41,163.41,88799999.0
2007-05-15 23:20:00,163.425,163.425,163.41,163.41,68400000.0
2007-05-15 23:21:00,163.415,163.415,163.41,163.41,55200000.0
2007-05-15 23:22:00,163.415,163.42,163.41,163.42,88400000.0
2007-05-15 23:23:00,163.42,163.435,163.41,163.42,435800000.0
2007-05-15 23:24:00,163.42,163.425,163.41,163.41,116400000.0
2007-05-15 23:25:00,163.42,163.42,163.4,163.41,115000002.0
2007-05-15 23:26:00,163.41,163.41,163.4,163.41,542400000.0
2007-05-15 23:27:00,163.41,163.425,163.405,163.41,149600000.0
2007-05-15 23:28:00,163.415,163.415,163.4,163.41,252899998.0
2007-05-15 23:29:00,163.41,163.41,163.39,163.4,607599995.0
2007-05-15 23:30:00,163.39,163.4,163.37,163.4,192899996.0
2007-05-15 23:31:00,163.39,163.405,163.39,163.405,160800000.0
2007-05-15 23:32:00,163.41,163.41,163.41,163.41,107600004.0
2007-05-15 23:33:00,163.41,163.43,163.41,163.41,495100017.0
2007-05-15 23:34:00,163.41,163.42,163.41,163.42,261600006.0
2007-05-15 23:35:00,163.41,163.42,163.41,163.42,27200000.0
2007-05-15 23:36:00,163.415,163.42,163.415,163.42,115700003.0
2007-05-15 23:37:00,163.42,163.42,163.42,163.42,1900000.0
2007-05-15 23:38:00,163.42,163.435,163.42,163.425,214800002.0
2007-05-15 23:39:00,163.425,163.435,163.42,163.43,408000005.0
2007-05-15 23:40:00,163.43,163.445,163.43,163.44,383400010.0
2007-05-15 23:41:00,163.44,163.445,163.43,163.43,58800001.0
2007-05-15 23:42:00,163.43,163.435,163.42,163.435,53800000.0
2007-05-15 23:43:00,163.43,163.44,163.43,163.44,66400001.0
2007-05-15 23:44:00,163.435,163.44,163.43,163.43,104000001.0
2007-05-15 23:45:00,163.43,163.43,163.42,163.43,256900008.0
2007-05-15 23:46:00,163.43,163.43,163.41,163.42,261000002.0
2007-05-15 23:47:00,163.42,163.425,163.415,163.415,25600000.0
2007-05-15 23:48:00,163.415,163.425,163.39,163.425,382100003.0
2007-05-15 23:49:00,163.425,163.43,163.42,163.425,50000000.0
2007-05-15 23:50:00,163.425,163.425,163.405,163.415,92000000.0
2007-05-15 23:51:00,163.415,163.415,163.39,163.405,137000001.0
2007-05-15 23:52:00,163.41,163.42,163.4,163.4,79300000.0
2007-05-15 23:53:00,163.4,163.415,163.4,163.415,54800000.0
2007-05-15 23:57:00,163.41,163.415,163.41,163.41,54400000.0
2007-05-15 23:58:00,163.41,163.415,163.41,163.41,50800000.0
2007-05-15 23:59:00,163.41,163.415,163.41,163.415,29200000.0
2007-05-16 00:00:00,163.415,163.415,163.405,163.41,40000000.0
2007-05-16 00:02:00,163.41,163.415,163.405,163.415,39600000.0
2007-05-16 00:03:00,163.415,163.415,163.38,163.4,134499998.0
2007-05-16 00:04:00,163.4,163.4,163.37,163.38,215500001.0
2007-05-16 00:05:00,163.38,163.38,163.35,163.36,724300001.0
2007-05-16 00:06:00,163.36,163.36,163.35,163.355,157900001.0
2007-05-16 00:07:00,163.36,163.37,163.36,163.37,31300000.0
2007-05-16 00:08:00,163.37,163.385,163.37,163.385,56700000.0
2007-05-16 00:09:00,163.385,163.43,163.38,163.425,274899999.0
2007-05-16 00:10:00,163.425,163.435,163.405,163.405,122000000.0
2007-05-16 00:11:00,163.4,163.41,163.395,163.41,74000000.0
2007-05-16 00:12:00,163.41,163.43,163.405,163.42,215100001.0
2007-05-16 00:13:00,163.41,163.44,163.41,163.43,191600001.0
2007-05-16 00:14:00,163.44,163.46,163.44,163.45,136399999.0
2007-05-16 00:15:00,163.46,163.47,163.45,163.45,473600001.0
2007-05-16 00:16:00,163.45,163.47,163.45,163.47,127800002.0
2007-05-16 00:17:00,163.46,163.48,163.44,163.45,266100007.0
2007-05-16 00:18:00,163.455,163.46,163.43,163.455,217200002.0
2007-05-16 00:19:00,163.46,163.465,163.45,163.46,333900003.0
2007-05-16 00:20:00,163.46,163.46,163.44,163.455,323100004.0
2007-05-16 00:21:00,163.46,163.46,163.455,163.455,176800000.0
2007-05-16 00:22:00,163.45,163.45,163.44,163.45,234300001.0
2007-05-16 00:23:00,163.45,163.45,163.445,163.445,64000000.0
2007-05-16 00:24:00,163.45,163.45,163.45,163.45,36800000.0
2007-05-16 00:25:00,163.45,163.45,163.45,163.45,174800001.0
2007-05-16 00:26:00,163.45,163.48,163.45,163.46,215600001.0
2007-05-16 00:27:00,163.46,163.46,163.43,163.45,451300003.0
2007-05-16 00:28:00,163.45,163.46,163.45,163.46,139200000.0
2007-05-16 00:29:00,163.46,163.46,163.45,163.46,265300003.0
2007-05-16 00:30:00,163.46,163.46,163.445,163.46,156500007.0
2007-05-16 00:31:00,163.45,163.46,163.45,163.46,59600000.0
2007-05-16 00:32:00,163.47,163.47,163.44,163.455,250500000.0
2007-05-16 00:33:00,163.455,163.46,163.44,163.45,131399999.0
2007-05-16 00:34:00,163.46,163.46,163.42,163.45,293000000.0
2007-05-16 00:35:00,163.44,163.44,163.43,163.44,282400004.0
2007-05-16 00:36:00,163.44,163.45,163.43,163.43,255100005.0
2007-05-16 00:37:00,163.43,163.43,163.43,163.43,167199997.0
2007-05-16 00:39:00,163.43,163.43,163.42,163.43,325100001.0
2007-05-16 00:40:00,163.425,163.43,163.4,163.42,730000008.0
2007-05-16 00:41:00,163.41,163.41,163.37,163.39,1232599999.0
2007-05-16 00:42:00,163.38,163.4,163.37,163.4,398799993.0
2007-05-16 00:43:00,163.39,163.4,163.39,163.39,247600001.0
2007-05-16 00:44:00,163.4,163.4,163.38,163.4,119200000.0
2007-05-16 00:45:00,163.4,163.4,163.38,163.39,359399997.0
2007-05-16 00:46:00,163.39,163.43,163.39,163.42,455300000.0
2007-05-16 00:47:00,163.42,163.43,163.42,163.42,205200000.0
2007-05-16 00:48:00,163.42,163.43,163.41,163.42,243000003.0
2007-05-16 00:49:00,163.42,163.44,163.41,163.44,638100007.0
2007-05-16 00:50:00,163.44,163.47,163.39,163.4,1063300002.0
2007-05-16 00:51:00,163.4,163.41,163.38,163.39,623299996.0
2007-05-16 00:52:00,163.4,163.4,163.38,163.4,389800001.0
2007-05-16 00:53:00,163.4,163.43,163.36,163.37,1019499992.0
2007-05-16 00:54:00,163.37,163.37,163.36,163.37,276999995.0
2007-05-16 00:55:00,163.36,163.37,163.34,163.35,1709599996.0
2007-05-16 00:56:00,163.36,163.37,163.35,163.35,1319500011.0
2007-05-16 00:57:00,163.35,163.37,163.345,163.36,744199998.0
2007-05-16 00:58:00,163.36,163.4,163.36,163.39,893599994.0
2007-05-16 00:59:00,163.39,163.41,163.39,163.41,754699995.0
2007-05-16 01:00:00,163.42,163.43,163.41,163.41,320600000.0
2007-05-16 01:01:00,163.41,163.41,163.39,163.4,707900003.0
2007-05-16 01:02:00,163.4,163.4,163.4,163.4,157499999.0
2007-05-16 01:03:00,163.4,163.4,163.39,163.4,269400001.0
2007-05-16 01:04:00,163.4,163.4,163.4,163.4,67200000.0
2007-05-16 01:05:00,163.4,163.4,163.36,163.38,834299998.0
2007-05-16 01:06:00,163.38,163.38,163.37,163.37,141800000.0
2007-05-16 01:07:00,163.37,163.37,163.36,163.36,107200001.0
2007-05-16 01:08:00,163.37,163.38,163.37,163.38,78600000.0
2007-05-16 01:09:00,163.38,163.38,163.38,163.38,3200000.0
2007-05-16 01:10:00,163.37,163.37,163.36,163.36,97499998.0
2007-05-16 01:11:00,163.36,163.38,163.36,163.36,283299998.0
2007-05-16 01:12:00,163.37,163.38,163.36,163.36,96600000.0
2007-05-16 01:13:00,163.36,163.36,163.36,163.36,76600003.0
2007-05-16 01:14:00,163.36,163.36,163.36,163.36,16200001.0
2007-05-16 01:15:00,163.36,163.36,163.36,163.36,16200001.0
2007-05-16 01:16:00,163.36,163.37,163.35,163.35,350800004.0
2007-05-16 01:17:00,163.35,163.36,163.35,163.36,285300000.0
2007-05-16 01:18:00,163.36,163.36,163.35,163.35,490099987.0
2007-05-16 01:19:00,163.35,163.36,163.35,163.36,59400001.0
2007-05-16 01:20:00,163.36,163.36,163.35,163.36,277699997.0
2007-05-16 01:21:00,163.36,163.36,163.35,163.36,40500000.0
2007-05-16 01:22:00,163.355,163.36,163.34,163.36,170300000.0
2007-05-16 01:23:00,163.36,163.36,163.36,163.36,75200000.0
2007-05-16 01:24:00,163.36,163.36,163.345,163.355,249700001.0
2007-05-16 01:25:00,163.36,163.36,163.36,163.36,135200000.0
2007-05-16 01:26:00,163.36,163.39,163.36,163.38,1057300018.0
2007-05-16 01:27:00,163.38,163.39,163.37,163.37,555000004.0
2007-05-16 01:28:00,163.37,163.38,163.37,163.37,757100005.0
2007-05-16 01:29:00,163.38,163.38,163.37,163.37,157800000.0
2007-05-16 01:30:00,163.37,163.38,163.37,163.38,763200007.0
2007-05-16 01:31:00,163.38,163.38,163.37,163.37,258500000.0
2007-05-16 01:32:00,163.38,163.38,163.38,163.38,319200000.0
2007-05-16 01:33:00,163.38,163.38,163.37,163.37,329799999.0
2007-05-16 01:34:00,163.37,163.37,163.36,163.36,406400004.0
2007-05-16 01:35:00,163.37,163.38,163.36,163.37,858500013.0
2007-05-16 01:36:00,163.37,163.37,163.37,163.37,285500001.0
2007-05-16 01:37:00,163.37,163.37,163.35,163.355,821800000.0
2007-05-16 01:38:00,163.36,163.36,163.35,163.35,595000013.0
2007-05-16 01:39:00,163.36,163.36,163.35,163.35,234800001.0
2007-05-16 01:40:00,163.35,163.35,163.35,163.35,44000000.0
2007-05-16 01:42:00,163.35,163.35,163.34,163.35,701500006.0
2007-05-16 01:43:00,163.35,163.35,163.34,163.35,388162514.0
2007-05-16 01:44:00,163.35,163.35,163.35,163.35,125000.0
2007-05-16 01:45:00,163.35,163.35,163.33,163.35,392312499.0
2007-05-16 01:46:00,163.35,163.36,163.35,163.36,1662500.0
2007-05-16 01:47:00,163.34,163.34,163.33,163.335,197200000.0
2007-05-16 01:48:00,163.34,163.34,163.335,163.335,58599999.0
2007-05-16 01:49:00,163.335,163.34,163.335,163.34,128900000.0
2007-05-16 01:50:00,163.34,163.34,163.32,163.32,256500008.0
2007-05-16 01:51:00,163.32,163.33,163.32,163.33,284100009.0
2007-05-16 01:52:00,163.33,163.335,163.32,163.335,221599997.0
2007-05-16 01:53:00,163.34,163.36,163.33,163.35,613300000.0
2007-05-16 01:54:00,163.35,163.35,163.33,163.34,1250700012.0
2007-05-16 01:55:00,163.33,163.35,163.33,163.34,422600003.0
2007-05-16 01:56:00,163.34,163.38,163.34,163.37,575900008.0
2007-05-16 01:57:00,163.37,163.4,163.36,163.36,1031599995.0
2007-05-16 01:58:00,163.36,163.38,163.355,163.38,950099999.0
2007-05-16 01:59:00,163.37,163.4,163.37,163.4,1540300013.0
2007-05-16 02:00:00,163.4,163.4,163.37,163.39,936299989.0
2007-05-16 02:01:00,163.38,163.4,163.37,163.4,936299989.0
2007-05-16 02:02:00,163.41,163.43,163.4,163.41,1208899997.0
2007-05-16 02:03:00,163.41,163.42,163.4,163.42,1208899997.0
2007-05-16 02:04:00,163.415,163.42,163.41,163.41,452600001.0
2007-05-16 02:05:00,163.41,163.41,163.39,163.41,554999994.0
2007-05-16 02:06:00,163.41,163.41,163.38,163.4,348499998.0
2007-05-16 02:07:00,163.4,163.4,163.39,163.39,114300003.0
2007-05-16 02:08:00,163.39,163.39,163.385,163.385,725900003.0
2007-05-16 02:09:00,163.39,163.42,163.38,163.39,901599988.0
2007-05-16 02:10:00,163.4,163.43,163.39,163.425,957699998.0
2007-05-16 02:11:00,163.43,163.43,163.4,163.43,172099999.0
2007-05-16 02:12:00,163.43,163.43,163.39,163.41,1423100001.0
2007-05-16 02:13:00,163.42,163.42,163.38,163.39,364199999.0
2007-05-16 02:14:00,163.4,163.41,163.4,163.4,364199999.0
2007-05-16 02:15:00,163.41,163.41,163.39,163.4,278799993.0
2007-05-16 02:16:00,163.41,163.41,163.4,163.41,177999994.0
2007-05-16 02:17:00,163.41,163.41,163.4,163.41,311899998.0
2007-05-16 02:18:00,163.41,163.42,163.405,163.41,397299998.0
2007-05-16 02:19:00,163.4,163.42,163.4,163.42,127400000.0
2007-05-16 02:20:00,163.42,163.42,163.42,163.42,244100000.0
2007-05-16 02:21:00,163.42,163.42,163.4,163.4,506999999.0
2007-05-16 02:22:00,163.41,163.41,163.41,163.41,27600000.0
2007-05-16 02:23:00,163.41,163.41,163.39,163.4,1291499988.0
2007-05-16 02:24:00,163.4,163.41,163.4,163.4,473299997.0
2007-05-16 02:25:00,163.4,163.4,163.38,163.385,909599978.0
2007-05-16 02:26:00,163.39,163.4,163.39,163.4,947699983.0
2007-05-16 02:27:00,163.4,163.4,163.39,163.4,397899999.0
2007-05-16 02:28:00,163.39,163.41,163.39,163.39,839599999.0
2007-05-16 02:29:00,163.4,163.41,163.395,163.4,839599999.0
2007-05-16 02:30:00,163.4,163.4,163.39,163.4,240299998.0
2007-05-16 02:31:00,163.4,163.4,163.39,163.395,230200000.0
2007-05-16 02:32:00,163.4,163.4,163.4,163.4,146899999.0
2007-05-16 02:33:00,163.4,163.42,163.4,163.41,1074199983.0
2007-05-16 02:34:00,163.41,163.41,163.41,163.41,304899985.0
2007-05-16 02:35:00,163.41,163.41,163.39,163.4,613599992.0
2007-05-16 02:36:00,163.4,163.41,163.39,163.39,331499996.0
2007-05-16 02:37:00,163.4,163.4,163.4,163.4,29400000.0
2007-05-16 02:38:00,163.4,163.41,163.4,163.41,117199999.0
2007-05-16 02:39:00,163.4,163.41,163.4,163.4,328099998.0
2007-05-16 02:40:00,163.4,163.41,163.4,163.41,244800006.0
2007-05-16 02:41:00,163.4,163.41,163.395,163.4,374500001.0
2007-05-16 02:42:00,163.4,163.4,163.38,163.38,375900007.0
2007-05-16 02:43:00,163.39,163.4,163.39,163.4,87099999.0
2007-05-16 02:44:00,163.4,163.4,163.38,163.38,276199999.0
2007-05-16 02:45:00,163.38,163.38,163.37,163.38,679200006.0
2007-05-16 02:46:00,163.38,163.38,163.38,163.38,249300000.0
2007-05-16 02:47:00,163.38,163.4,163.38,163.39,268099999.0
2007-05-16 02:48:00,163.39,163.41,163.39,163.39,655699994.0
2007-05-16 02:49:00,163.39,163.39,163.37,163.38,455499998.0
2007-05-16 02:50:00,163.38,163.38,163.36,163.36,1288600004.0
2007-05-16 02:51:00,163.365,163.38,163.36,163.38,418300008.0
2007-05-16 02:52:00,163.38,163.39,163.36,163.37,1956399984.0
2007-05-16 02:53:00,163.36,163.37,163.36,163.37,856299987.0
2007-05-16 02:54:00,163.38,163.43,163.38,163.42,1933500025.0
2007-05-16 02:55:00,163.43,163.44,163.4,163.41,1933500025.0
2007-05-16 02:56:00,163.41,163.42,163.405,163.41,633000007.0
2007-05-16 02:57:00,163.42,163.42,163.41,163.42,475500004.0
2007-05-16 02:58:00,163.41,163.42,163.41,163.41,629600013.0
2007-05-16 02:59:00,163.41,163.42,163.41,163.42,532699996.0
2007-05-16 03:00:00,163.42,163.44,163.42,163.44,244899999.0
2007-05-16 03:01:00,163.44,163.47,163.44,163.47,347000001.0
2007-05-16 03:02:00,163.47,163.49,163.465,163.465,349599997.0
2007-05-16 03:03:00,163.48,163.48,163.46,163.48,943599987.0
2007-05-16 03:04:00,163.48,163.5,163.48,163.49,762599995.0
2007-05-16 03:05:00,163.49,163.5,163.48,163.5,725999994.0
2007-05-16 03:06:00,163.5,163.51,163.48,163.48,969799993.0
2007-05-16 03:07:00,163.48,163.49,163.43,163.44,1942500005.0
2007-05-16 03:08:00,163.43,163.44,163.4,163.41,854799998.0
2007-05-16 03:09:00,163.41,163.42,163.41,163.41,176400000.0
2007-05-16 03:10:00,163.41,163.41,163.37,163.39,1125600002.0
2007-05-16 03:11:00,163.39,163.39,163.37,163.38,448300006.0
2007-05-16 03:12:00,163.4,163.4,163.39,163.39,38500000.0
2007-05-16 03:13:00,163.39,163.4,163.38,163.4,803300004.0
2007-05-16 03:14:00,163.39,163.41,163.38,163.4,592199993.0
2007-05-16 03:15:00,163.4,163.41,163.38,163.41,1067399994.0
2007-05-16 03:16:00,163.41,163.42,163.41,163.42,182199996.0
2007-05-16 03:17:00,163.42,163.42,163.41,163.41,67399999.0
2007-05-16 03:18:00,163.41,163.44,163.41,163.42,332999995.0
2007-05-16 03:19:00,163.43,163.43,163.43,163.43,246799996.0
2007-05-16 03:20:00,163.43,163.43,163.4,163.42,1388599994.0
2007-05-16 03:21:00,163.42,163.42,163.42,163.42,75100000.0
2007-05-16 03:22:00,163.42,163.42,163.4,163.4,317300002.0
2007-05-16 03:23:00,163.4,163.42,163.4,163.41,1051600008.0
2007-05-16 03:24:00,163.405,163.42,163.405,163.41,278300003.0
2007-05-16 03:25:00,163.41,163.41,163.4,163.4,132400003.0
2007-05-16 03:26:00,163.41,163.41,163.4,163.41,975600011.0
2007-05-16 03:27:00,163.41,163.42,163.4,163.41,292300003.0
2007-05-16 03:28:00,163.41,163.42,163.4,163.4,94800000.0
2007-05-16 03:29:00,163.4,163.4,163.39,163.4,333600006.0
2007-05-16 03:30:00,163.405,163.405,163.395,163.4,282800000.0
2007-05-16 03:31:00,163.4,163.41,163.39,163.39,473499999.0
2007-05-16 03:32:00,163.39,163.4,163.38,163.39,225000006.0
2007-05-16 03:33:00,163.39,163.39,163.39,163.39,68000000.0
2007-05-16 03:34:00,163.39,163.4,163.38,163.4,561399993.0
2007-05-16 03:35:00,163.4,163.41,163.38,163.41,415900000.0
2007-05-16 03:36:00,163.41,163.42,163.4,163.42,286499996.0
2007-05-16 03:37:00,163.42,163.42,163.4,163.41,493799999.0
2007-05-16 03:38:00,163.41,163.42,163.41,163.42,597799998.0
2007-05-16 03:39:00,163.42,163.42,163.41,163.42,174599998.0
2007-05-16 03:40:00,163.42,163.42,163.4,163.42,374899998.0
2007-05-16 03:41:00,163.42,163.42,163.42,163.42,70000000.0
2007-05-16 03:42:00,163.42,163.44,163.42,163.43,319299999.0
2007-05-16 03:43:00,163.44,163.44,163.43,163.44,419000000.0
2007-05-16 03:44:00,163.44,163.45,163.43,163.45,263399996.0
2007-05-16 03:45:00,163.45,163.45,163.43,163.44,128200000.0
2007-05-16 03:46:00,163.44,163.44,163.43,163.43,310600000.0
2007-05-16 03:47:00,163.43,163.44,163.43,163.43,303599999.0
2007-05-16 03:48:00,163.43,163.44,163.42,163.42,654799999.0
2007-05-16 03:49:00,163.42,163.42,163.41,163.41,471699996.0
2007-05-16 03:50:00,163.41,163.43,163.395,163.42,1543915212.0
2007-05-16 03:51:00,163.42,163.43,163.4,163.4,1268571999.0
2007-05-16 03:52:00,163.38,163.39,163.36,163.38,1832900007.0
2007-05-16 03:53:00,163.39,163.4,163.38,163.38,1832900007.0
2007-05-16 03:54:00,163.38,163.39,163.37,163.38,1486500000.0
2007-05-16 03:55:00,163.38,163.38,163.37,163.38,495600000.0
2007-05-16 03:56:00,163.38,163.39,163.37,163.38,286500000.0
2007-05-16 03:57:00,163.38,163.39,163.36,163.365,1021799992.0
2007-05-16 03:58:00,163.37,163.39,163.37,163.39,972999998.0
2007-05-16 03:59:00,163.39,163.4,163.375,163.4,1389700013.0
2007-05-16 04:00:00,163.39,163.4,163.38,163.38,436100000.0
2007-05-16 04:01:00,163.38,163.39,163.37,163.38,1161699993.0
2007-05-16 04:02:00,163.38,163.41,163.38,163.4,1690800004.0
2007-05-16 04:03:00,163.395,163.41,163.39,163.4,573199996.0
2007-05-16 04:04:00,163.4,163.41,163.4,163.41,85300000.0
2007-05-16 04:05:00,163.41,163.42,163.41,163.42,361700004.0
2007-05-16 04:06:00,163.42,163.42,163.4,163.405,654399998.0
2007-05-16 04:07:00,163.405,163.42,163.39,163.41,416000003.0
2007-05-16 04:08:00,163.43,163.43,163.42,163.43,9600000.0
2007-05-16 04:09:00,163.43,163.43,163.42,163.43,319399985.0
2007-05-16 04:10:00,163.43,163.45,163.43,163.43,260600001.0
2007-05-16 04:11:00,163.43,163.43,163.41,163.42,456199997.0
2007-05-16 04:12:00,163.42,163.42,163.41,163.41,650399999.0
2007-05-16 04:13:00,163.41,163.41,163.4,163.405,732900001.0
2007-05-16 04:14:00,163.42,163.43,163.41,163.41,269199999.0
2007-05-16 04:15:00,163.41,163.42,163.39,163.4,556299996.0
2007-05-16 04:16:00,163.4,163.42,163.39,163.42,1010199997.0
2007-05-16 04:17:00,163.42,163.43,163.41,163.41,280099999.0
2007-05-16 04:18:00,163.42,163.42,163.39,163.41,277000001.0
2007-05-16 04:19:00,163.41,163.41,163.405,163.41,64000000.0
2007-05-16 04:20:00,163.41,163.43,163.4,163.42,415999997.0
2007-05-16 04:21:00,163.41,163.41,163.4,163.4,174400001.0
2007-05-16 04:22:00,163.4,163.405,163.39,163.405,335400007.0
2007-05-16 04:23:00,163.41,163.42,163.4,163.41,221500001.0
2007-05-16 04:24:00,163.41,163.41,163.41,163.41,81200000.0
2007-05-16 04:25:00,163.4,163.41,163.4,163.4,256599994.0
2007-05-16 04:26:00,163.4,163.4,163.38,163.39,1148500007.0
2007-05-16 04:27:00,163.39,163.4,163.39,163.39,413699995.0
2007-05-16 04:28:00,163.395,163.41,163.39,163.39,415300004.0
2007-05-16 04:29:00,163.39,163.41,163.39,163.41,202300002.0
2007-05-16 04:30:00,163.41,163.41,163.4,163.4,45300002.0
2007-05-16 04:31:00,163.41,163.41,163.405,163.405,38200000.0
2007-05-16 04:32:00,163.405,163.41,163.4,163.4,177599997.0
2007-05-16 04:33:00,163.4,163.41,163.4,163.41,120999996.0
2007-05-16 04:34:00,163.41,163.42,163.41,163.41,84499998.0
2007-05-16 04:35:00,163.41,163.42,163.41,163.415,496600000.0
2007-05-16 04:36:00,163.42,163.42,163.41,163.42,506399998.0
2007-05-16 04:37:00,163.425,163.43,163.41,163.42,952100011.0
2007-05-16 04:38:00,163.42,163.43,163.41,163.425,403800003.0
2007-05-16 04:39:00,163.43,163.43,163.41,163.415,486599999.0
2007-05-16 04:40:00,163.42,163.42,163.41,163.41,352399999.0
2007-05-16 04:41:00,163.42,163.42,163.42,163.42,69000000.0
2007-05-16 04:42:00,163.43,163.44,163.43,163.44,496500001.0
2007-05-16 04:43:00,163.44,163.44,163.425,163.43,131599999.0
2007-05-16 04:44:00,163.44,163.44,163.44,163.44,4800000.0
2007-05-16 04:45:00,163.44,163.44,163.43,163.44,34800000.0
2007-05-16 04:46:00,163.43,163.44,163.43,163.43,185499997.0
2007-05-16 04:47:00,163.43,163.44,163.43,163.44,863000005.0
2007-05-16 04:48:00,163.44,163.44,163.43,163.43,339399998.0
2007-05-16 04:49:00,163.44,163.44,163.44,163.44,295300000.0
2007-05-16 04:50:00,163.44,163.44,163.43,163.44,356100005.0
2007-05-16 04:51:00,163.44,163.44,163.44,163.44,3800000.0
2007-05-16 04:52:00,163.44,163.44,163.43,163.43,101500001.0
2007-05-16 04:53:00,163.43,163.43,163.43,163.43,93200003.0
2007-05-16 04:54:00,163.43,163.43,163.43,163.43,52400000.0
2007-05-16 04:55:00,163.43,163.43,163.43,163.43,14300000.0
2007-05-16 04:57:00,163.43,163.43,163.42,163.42,102899999.0
2007-05-16 04:58:00,163.42,163.42,163.41,163.42,397400000.0
2007-05-16 04:59:00,163.42,163.42,163.42,163.42,12800000.0
2007-05-16 05:00:00,163.42,163.43,163.42,163.43,35900001.0
2007-05-16 05:01:00,163.43,163.43,163.43,163.43,800000.0
2007-05-16 05:02:00,163.42,163.43,163.42,163.42,4800000.0
2007-05-16 05:03:00,163.43,163.43,163.43,163.43,4800000.0
2007-05-16 05:04:00,163.43,163.43,163.43,163.43,4000000.0
2007-05-16 05:05:00,163.43,163.43,163.43,163.43,7200000.0
2007-05-16 05:06:00,163.43,163.43,163.41,163.41,203000000.0
2007-05-16 05:07:00,163.41,163.42,163.41,163.42,55999998.0
2007-05-16 05:09:00,163.41,163.41,163.41,163.41,75900000.0
2007-05-16 05:10:00,163.41,163.41,163.41,163.41,8000000.0
2007-05-16 05:11:00,163.405,163.405,163.4,163.4,66000002.0
2007-05-16 05:14:00,163.4,163.4,163.4,163.4,284600001.0
2007-05-16 05:16:00,163.41,163.41,163.4,163.41,79800000.0
2007-05-16 05:17:00,163.41,163.41,163.405,163.405,20200000.0
2007-05-16 05:18:00,163.405,163.41,163.4,163.4,133200000.0
2007-05-16 05:19:00,163.4,163.4,163.39,163.39,93400001.0
2007-05-16 05:21:00,163.41,163.41,163.39,163.4,256899990.0
2007-05-16 05:22:00,163.405,163.43,163.4,163.43,337799997.0
2007-05-16 05:23:00,163.42,163.42,163.42,163.42,248799999.0
2007-05-16 05:24:00,163.42,163.42,163.4,163.42,285500003.0
2007-05-16 05:25:00,163.42,163.42,163.41,163.42,181399996.0
2007-05-16 05:26:00,163.41,163.42,163.41,163.41,285099992.0
2007-05-16 05:27:00,163.42,163.42,163.4,163.42,684200005.0
2007-05-16 05:28:00,163.42,163.42,163.415,163.42,180600000.0
2007-05-16 05:29:00,163.42,163.42,163.415,163.415,142400000.0
2007-05-16 05:30:00,163.415,163.42,163.415,163.42,141100000.0
2007-05-16 05:31:00,163.42,163.42,163.415,163.42,139800000.0
2007-05-16 05:32:00,163.415,163.42,163.415,163.42,141300000.0
2007-05-16 05:33:00,163.42,163.42,163.4,163.41,186800002.0
2007-05-16 05:34:00,163.4,163.41,163.39,163.4,168499998.0
2007-05-16 05:35:00,163.4,163.42,163.39,163.41,925300001.0
2007-05-16 05:36:00,163.41,163.43,163.4,163.42,620899994.0
2007-05-16 05:37:00,163.42,163.42,163.41,163.42,323399995.0
2007-05-16 05:38:00,163.42,163.42,163.42,163.42,206200000.0
2007-05-16 05:39:00,163.42,163.42,163.41,163.42,268100002.0
2007-05-16 05:40:00,163.415,163.43,163.4,163.43,259299994.0
2007-05-16 05:41:00,163.43,163.43,163.42,163.43,238999999.0
2007-05-16 05:42:00,163.43,163.43,163.43,163.43,154800000.0
2007-05-16 05:43:00,163.43,163.43,163.41,163.42,487600000.0
2007-05-16 05:44:00,163.43,163.43,163.43,163.43,59700001.0
2007-05-16 05:45:00,163.43,163.43,163.42,163.42,227199996.0
2007-05-16 05:46:00,163.42,163.43,163.42,163.42,187400000.0
2007-05-16 05:47:00,163.44,163.45,163.44,163.44,166499997.0
2007-05-16 05:48:00,163.44,163.44,163.44,163.44,40699999.0
2007-05-16 05:49:00,163.44,163.45,163.44,163.45,82199998.0
2007-05-16 05:50:00,163.44,163.44,163.44,163.44,59000000.0
2007-05-16 05:51:00,163.44,163.44,163.435,163.435,171999998.0
2007-05-16 05:52:00,163.44,163.44,163.44,163.44,11500000.0
2007-05-16 05:53:00,163.44,163.46,163.44,163.46,269900002.0
2007-05-16 05:54:00,163.46,163.47,163.46,163.47,100400000.0
2007-05-16 05:55:00,163.47,163.48,163.46,163.46,585200001.0
2007-05-16 05:56:00,163.47,163.47,163.46,163.46,90600002.0
2007-05-16 05:57:00,163.47,163.48,163.45,163.47,1136899999.0
2007-05-16 05:58:00,163.47,163.48,163.47,163.48,139099998.0
2007-05-16 05:59:00,163.48,163.49,163.46,163.48,782399993.0
2007-05-16 06:02:00,163.48,163.48,163.48,163.48,142799996.0
2007-05-16 06:03:00,163.49,163.51,163.475,163.5,1679700006.0
2007-05-16 06:04:00,163.5,163.5,163.47,163.5,383000005.0
2007-05-16 06:05:00,163.5,163.5,163.49,163.49,215400000.0
2007-05-16 06:06:00,163.49,163.5,163.48,163.5,475499997.0
2007-05-16 06:07:00,163.5,163.5,163.5,163.5,95000001.0
2007-05-16 06:08:00,163.5,163.52,163.5,163.5,709100002.0
2007-05-16 06:09:00,163.5,163.5,163.49,163.5,380399997.0
2007-05-16 06:10:00,163.5,163.5,163.5,163.5,155800000.0
2007-05-16 06:11:00,163.5,163.51,163.49,163.51,831799996.0
2007-05-16 06:12:00,163.51,163.51,163.49,163.5,762999994.0
2007-05-16 06:13:00,163.51,163.55,163.5,163.55,842999995.0
2007-05-16 06:14:00,163.55,163.56,163.53,163.54,788400002.0
2007-05-16 06:15:00,163.55,163.55,163.53,163.53,285100000.0
2007-05-16 06:16:00,163.53,163.56,163.53,163.54,440300006.0
2007-05-16 06:17:00,163.55,163.56,163.55,163.55,209000002.0
2007-05-16 06:18:00,163.56,163.56,163.55,163.55,71100000.0
2007-05-16 06:19:00,163.55,163.55,163.54,163.54,305999999.0
2007-05-16 06:20:00,163.54,163.55,163.53,163.53,516799998.0
2007-05-16 06:21:00,163.54,163.55,163.53,163.545,624200004.0
2007-05-16 06:22:00,163.55,163.56,163.55,163.56,706500001.0
2007-05-16 06:23:00,163.56,163.56,163.53,163.54,639100000.0
2007-05-16 06:24:00,163.53,163.55,163.52,163.52,1413700018.0
2007-05-16 06:25:00,163.54,163.55,163.52,163.54,705000000.0
2007-05-16 06:26:00,163.54,163.54,163.53,163.53,193200003.0
2007-05-16 06:27:00,163.53,163.54,163.51,163.53,783299992.0
2007-05-16 06:28:00,163.53,163.55,163.53,163.54,149400005.0
2007-05-16 06:29:00,163.55,163.55,163.53,163.53,664799997.0
2007-05-16 06:30:00,163.53,163.54,163.515,163.54,1231000023.0
2007-05-16 06:31:00,163.54,163.54,163.54,163.54,150000000.0
2007-05-16 06:32:00,163.54,163.54,163.53,163.53,355599999.0
2007-05-16 06:33:00,163.54,163.56,163.53,163.55,337900005.0
2007-05-16 06:34:00,163.55,163.56,163.54,163.54,673999995.0
2007-05-16 06:35:00,163.55,163.56,163.54,163.56,746099999.0
2007-05-16 06:36:00,163.56,163.57,163.54,163.57,1344700013.0
2007-05-16 06:37:00,163.57,163.58,163.56,163.57,280400001.0
2007-05-16 06:38:00,163.57,163.58,163.57,163.57,150000000.0
2007-05-16 06:39:00,163.57,163.57,163.56,163.56,439799999.0
2007-05-16 06:40:00,163.57,163.57,163.55,163.565,1152400007.0
2007-05-16 06:41:00,163.56,163.56,163.56,163.56,169199998.0
2007-05-16 06:42:00,163.56,163.56,163.55,163.56,410599999.0
2007-05-16 06:43:00,163.56,163.56,163.55,163.56,114400000.0
2007-05-16 06:44:00,163.56,163.58,163.56,163.58,1035999997.0
2007-05-16 06:45:00,163.59,163.64,163.59,163.62,1708299997.0
2007-05-16 06:46:00,163.61,163.62,163.58,163.58,1403999980.0
2007-05-16 06:47:00,163.58,163.59,163.56,163.57,999800007.0
2007-05-16 06:48:00,163.56,163.58,163.54,163.55,1380400005.0
2007-05-16 06:49:00,163.55,163.6,163.55,163.58,889700001.0
2007-05-16 06:50:00,163.58,163.59,163.57,163.57,1482199988.0
2007-05-16 06:51:00,163.57,163.57,163.54,163.55,830500001.0
2007-05-16 06:52:00,163.54,163.58,163.54,163.58,1135100002.0
2007-05-16 06:53:00,163.58,163.59,163.55,163.555,1133999993.0
2007-05-16 06:54:00,163.555,163.56,163.54,163.55,938499995.0
2007-05-16 06:55:00,163.55,163.59,163.55,163.58,165699999.0
2007-05-16 06:56:00,163.57,163.58,163.57,163.58,165699999.0
2007-05-16 06:57:00,163.575,163.585,163.56,163.57,596200008.0
2007-05-16 06:58:00,163.57,163.58,163.555,163.57,1140899992.0
2007-05-16 06:59:00,163.57,163.57,163.56,163.57,650499998.0
2007-05-16 07:00:00,163.56,163.62,163.56,163.6,1022999997.0
2007-05-16 07:01:00,163.6,163.6,163.58,163.6,435700010.0
2007-05-16 07:02:00,163.6,163.61,163.59,163.6,609600004.0
2007-05-16 07:03:00,163.6,163.6,163.59,163.6,53200000.0
2007-05-16 07:04:00,163.6,163.61,163.6,163.6,209500005.0
2007-05-16 07:05:00,163.6,163.6,163.56,163.58,994000005.0
2007-05-16 07:06:00,163.58,163.59,163.57,163.57,585000000.0
2007-05-16 07:07:00,163.58,163.59,163.57,163.59,730100007.0
2007-05-16 07:08:00,163.59,163.59,163.58,163.59,79899999.0
2007-05-16 07:09:00,163.58,163.58,163.56,163.57,654299995.0
2007-05-16 07:10:00,163.57,163.57,163.57,163.57,71100000.0
2007-05-16 07:11:00,163.57,163.58,163.56,163.56,1030500001.0
2007-05-16 07:12:00,163.555,163.58,163.555,163.57,664599998.0
2007-05-16 07:13:00,163.57,163.57,163.56,163.56,531700010.0
2007-05-16 07:14:00,163.56,163.57,163.56,163.56,447799998.0
2007-05-16 07:15:00,163.56,163.57,163.55,163.555,781299998.0
2007-05-16 07:16:00,163.56,163.56,163.55,163.56,99100001.0
2007-05-16 07:17:00,163.56,163.56,163.54,163.54,1164300006.0
2007-05-16 07:18:00,163.55,163.57,163.54,163.57,794200001.0
2007-05-16 07:19:00,163.57,163.57,163.56,163.57,205500000.0
2007-05-16 07:20:00,163.57,163.57,163.57,163.57,32800001.0
2007-05-16 07:21:00,163.57,163.57,163.56,163.56,662700000.0
2007-05-16 07:22:00,163.56,163.57,163.56,163.57,375800002.0
2007-05-16 07:23:00,163.57,163.57,163.56,163.56,275200000.0
2007-05-16 07:24:00,163.57,163.57,163.54,163.55,245199998.0
2007-05-16 07:25:00,163.55,163.56,163.53,163.56,1251599991.0
2007-05-16 07:26:00,163.56,163.56,163.54,163.55,172400002.0
2007-05-16 07:27:00,163.55,163.56,163.55,163.56,329199995.0
2007-05-16 07:28:00,163.56,163.6,163.56,163.59,1260700004.0
2007-05-16 07:29:00,163.59,163.59,163.58,163.58,558699998.0
2007-05-16 07:30:00,163.58,163.58,163.56,163.58,889099997.0
2007-05-16 07:31:00,163.58,163.58,163.56,163.56,608000003.0
2007-05-16 07:32:00,163.56,163.57,163.55,163.56,943299997.0
2007-05-16 07:33:00,163.56,163.58,163.56,163.57,976099993.0
2007-05-16 07:34:00,163.57,163.58,163.57,163.58,180300003.0
2007-05-16 07:35:00,163.58,163.6,163.58,163.59,418700002.0
2007-05-16 07:36:00,163.59,163.6,163.59,163.6,216900006.0
2007-05-16 07:37:00,163.6,163.61,163.58,163.59,912599990.0
2007-05-16 07:38:00,163.59,163.59,163.56,163.56,594300012.0
2007-05-16 07:39:00,163.57,163.57,163.56,163.56,157700005.0
2007-05-16 07:40:00,163.56,163.56,163.55,163.56,442300005.0
2007-05-16 07:41:00,163.56,163.56,163.56,163.56,301200001.0
2007-05-16 07:42:00,163.56,163.57,163.56,163.57,623600001.0
2007-05-16 07:43:00,163.57,163.59,163.57,163.59,373499997.0
2007-05-16 07:44:00,163.58,163.6,163.58,163.58,492599995.0
2007-05-16 07:45:00,163.58,163.59,163.57,163.58,446999993.0
2007-05-16 07:46:00,163.59,163.59,163.57,163.57,639299994.0
2007-05-16 07:47:00,163.57,163.58,163.56,163.58,748899994.0
2007-05-16 07:48:00,163.58,163.58,163.55,163.56,1046700000.0
2007-05-16 07:49:00,163.56,163.58,163.56,163.57,1202700001.0
2007-05-16 07:50:00,163.57,163.58,163.56,163.56,662199999.0
2007-05-16 07:51:00,163.56,163.56,163.545,163.55,490600004.0
2007-05-16 07:52:00,163.55,163.56,163.55,163.56,299099999.0
2007-05-16 07:53:00,163.56,163.57,163.56,163.57,210400000.0
2007-05-16 07:54:00,163.57,163.6,163.57,163.6,1264100007.0
2007-05-16 07:55:00,163.61,163.62,163.57,163.58,1001400015.0
2007-05-16 07:56:00,163.58,163.6,163.57,163.59,540900003.0
2007-05-16 07:57:00,163.59,163.64,163.59,163.62,1529200011.0
2007-05-16 07:58:00,163.63,163.66,163.6,163.64,1826200011.0
2007-05-16 07:59:00,163.63,163.72,163.63,163.71,1826200011.0
2007-05-16 08:00:00,163.75,163.75,163.69,163.7,1826200011.0
2007-05-16 08:01:00,163.7,163.7,163.67,163.68,1826200011.0
2007-05-16 08:02:00,163.69,163.69,163.65,163.65,1525200010.0
2007-05-16 08:03:00,163.66,163.66,163.64,163.64,1525200010.0
2007-05-16 08:04:00,163.64,163.66,163.64,163.64,1407700005.0
2007-05-16 08:05:00,163.64,163.65,163.64,163.65,1002399997.0
2007-05-16 08:06:00,163.65,163.65,163.64,163.64,280100000.0
2007-05-16 08:07:00,163.64,163.64,163.64,163.64,192500002.0
2007-05-16 08:08:00,163.64,163.645,163.63,163.64,570200007.0
2007-05-16 08:09:00,163.64,163.64,163.63,163.63,284000000.0
2007-05-16 08:10:00,163.63,163.63,163.6,163.62,1887599993.0
2007-05-16 08:11:00,163.605,163.61,163.59,163.6,994300012.0
2007-05-16 08:12:00,163.6,163.62,163.6,163.61,988299991.0
2007-05-16 08:13:00,163.61,163.61,163.6,163.6,1021399994.0
2007-05-16 08:14:00,163.6,163.61,163.59,163.61,1319499997.0
2007-05-16 08:15:00,163.61,163.61,163.58,163.58,1330599992.0
2007-05-16 08:16:00,163.59,163.59,163.56,163.57,1330599992.0
2007-05-16 08:17:00,163.56,163.56,163.54,163.56,1330599992.0
2007-05-16 08:18:00,163.56,163.57,163.54,163.54,1330599992.0
2007-05-16 08:19:00,163.55,163.56,163.53,163.53,1216299980.0
2007-05-16 08:20:00,163.52,163.56,163.5,163.55,1216299980.0
2007-05-16 08:21:00,163.54,163.55,163.5,163.51,1216299980.0
2007-05-16 08:22:00,163.5,163.51,163.49,163.5,1216299980.0
2007-05-16 08:23:00,163.5,163.52,163.5,163.51,1216299980.0
2007-05-16 08:24:00,163.51,163.53,163.49,163.53,1454899983.0
2007-05-16 08:25:00,163.53,163.54,163.505,163.51,879699991.0
2007-05-16 08:26:00,163.52,163.53,163.52,163.53,688300005.0
2007-05-16 08:27:00,163.53,163.53,163.52,163.52,461600009.0
2007-05-16 08:28:00,163.52,163.52,163.51,163.52,293499997.0
2007-05-16 08:29:00,163.52,163.53,163.49,163.5,1531099993.0
2007-05-16 08:30:00,163.5,163.53,163.5,163.51,952399989.0
2007-05-16 08:31:00,163.52,163.55,163.515,163.54,861499996.0
2007-05-16 08:32:00,163.54,163.55,163.52,163.54,1988599993.0
2007-05-16 08:33:00,163.54,163.55,163.52,163.52,1295399993.0
2007-05-16 08:34:00,163.52,163.53,163.49,163.5,1341500004.0
2007-05-16 08:35:00,163.49,163.54,163.49,163.53,1500300002.0
2007-05-16 08:36:00,163.52,163.58,163.52,163.57,1500300002.0
2007-05-16 08:37:00,163.58,163.6,163.57,163.58,1500300002.0
2007-05-16 08:38:00,163.58,163.6,163.56,163.6,1561399982.0
2007-05-16 08:39:00,163.59,163.62,163.59,163.6,1694499993.0
2007-05-16 08:40:00,163.6,163.6,163.58,163.58,1367700014.0
2007-05-16 08:41:00,163.58,163.61,163.58,163.6,1435200005.0
2007-05-16 08:42:00,163.61,163.61,163.59,163.6,1150400002.0
2007-05-16 08:43:00,163.59,163.61,163.59,163.6,736699994.0
2007-05-16 08:44:00,163.6,163.62,163.59,163.61,985399999.0
2007-05-16 08:45:00,163.61,163.64,163.61,163.62,1141799988.0
2007-05-16 08:46:00,163.63,163.63,163.6,163.62,1071599997.0
2007-05-16 08:47:00,163.61,163.61,163.58,163.58,571900010.0
2007-05-16 08:48:00,163.59,163.61,163.59,163.595,1809299994.0
2007-05-16 08:49:00,163.595,163.6,163.59,163.6,1619200001.0
2007-05-16 08:50:00,163.6,163.62,163.59,163.62,1723800016.0
2007-05-16 08:51:00,163.62,163.62,163.6,163.6,1989499985.0
2007-05-16 08:52:00,163.6,163.64,163.6,163.64,1559499982.0
2007-05-16 08:53:00,163.66,163.67,163.64,163.66,1559499982.0
2007-05-16 08:54:00,163.66,163.67,163.64,163.645,1992200003.0
2007-05-16 08:55:00,163.65,163.69,163.645,163.67,1185700005.0
2007-05-16 08:56:00,163.68,163.69,163.655,163.68,1643200000.0
2007-05-16 08:57:00,163.69,163.71,163.68,163.71,1077999997.0
2007-05-16 08:58:00,163.71,163.71,163.69,163.69,474199999.0
2007-05-16 08:59:00,163.69,163.71,163.69,163.7,349300000.0
2007-05-16 09:00:00,163.7,163.72,163.695,163.72,1108999993.0
2007-05-16 09:01:00,163.72,163.73,163.7,163.7,1956699981.0
2007-05-16 09:02:00,163.7,163.7,163.68,163.69,900199990.0
2007-05-16 09:03:00,163.69,163.69,163.665,163.68,1069999993.0
2007-05-16 09:04:00,163.68,163.69,163.67,163.67,1197600010.0
2007-05-16 09:05:00,163.67,163.69,163.67,163.67,1076799999.0
2007-05-16 09:06:00,163.67,163.67,163.655,163.655,264800000.0
2007-05-16 09:07:00,163.66,163.67,163.645,163.65,686600008.0
2007-05-16 09:08:00,163.65,163.66,163.64,163.66,444200000.0
2007-05-16 09:09:00,163.66,163.67,163.65,163.67,295500000.0
2007-05-16 09:10:00,163.67,163.68,163.665,163.665,1157799992.0
2007-05-16 09:11:00,163.665,163.68,163.66,163.67,1101400002.0
2007-05-16 09:12:00,163.67,163.67,163.655,163.66,530200005.0
2007-05-16 09:13:00,163.66,163.67,163.64,163.65,314399995.0
2007-05-16 09:14:00,163.65,163.65,163.64,163.65,453200001.0
2007-05-16 09:15:00,163.65,163.67,163.635,163.64,492200003.0
2007-05-16 09:16:00,163.64,163.64,163.62,163.62,623299998.0
2007-05-16 09:17:00,163.62,163.63,163.61,163.63,562400003.0
2007-05-16 09:18:00,163.63,163.64,163.615,163.63,1525199990.0
2007-05-16 09:19:00,163.63,163.64,163.61,163.64,513200001.0
2007-05-16 09:20:00,163.65,163.66,163.645,163.65,632000004.0
2007-05-16 09:21:00,163.65,163.66,163.65,163.65,1198600000.0
2007-05-16 09:22:00,163.65,163.66,163.64,163.66,1503099994.0
2007-05-16 09:23:00,163.67,163.72,163.66,163.71,1392700007.0
2007-05-16 09:24:00,163.72,163.73,163.695,163.7,1392700007.0
2007-05-16 09:25:00,163.7,163.7,163.68,163.685,1283300004.0
2007-05-16 09:26:00,163.7,163.74,163.7,163.74,2142599992.0
2007-05-16 09:27:00,163.74,163.77,163.72,163.77,2142599992.0
2007-05-16 09:28:00,163.78,163.79,163.77,163.79,1900499989.0
2007-05-16 09:29:00,163.77,163.78,163.72,163.72,1900499989.0
2007-05-16 09:30:00,163.73,163.73,163.71,163.71,1900499989.0
2007-05-16 09:31:00,163.71,163.72,163.71,163.72,225000000.0
2007-05-16 09:32:00,163.72,163.75,163.72,163.75,1645099999.0
2007-05-16 09:33:00,163.74,163.75,163.72,163.73,2052300023.0
2007-05-16 09:34:00,163.74,163.75,163.72,163.72,2052300023.0
2007-05-16 09:35:00,163.72,163.73,163.715,163.72,1189200009.0
2007-05-16 09:36:00,163.72,163.73,163.715,163.72,343900000.0
2007-05-16 09:37:00,163.73,163.73,163.72,163.72,124600000.0
2007-05-16 09:38:00,163.71,163.72,163.7,163.71,627599993.0
2007-05-16 09:39:00,163.72,163.74,163.71,163.73,627599993.0
2007-05-16 09:40:00,163.74,163.74,163.715,163.73,627599993.0
2007-05-16 09:41:00,163.72,163.73,163.705,163.71,991400009.0
2007-05-16 09:42:00,163.71,163.71,163.67,163.67,1248699995.0
2007-05-16 09:43:00,163.67,163.69,163.655,163.68,974599995.0
2007-05-16 09:44:00,163.68,163.73,163.68,163.73,912900000.0
2007-05-16 09:45:00,163.72,163.75,163.72,163.75,833800002.0
2007-05-16 09:46:00,163.75,163.76,163.735,163.74,903700008.0
2007-05-16 09:47:00,163.735,163.74,163.71,163.72,515600003.0
2007-05-16 09:48:00,163.72,163.72,163.705,163.72,697499997.0
2007-05-16 09:49:00,163.72,163.72,163.69,163.69,657499998.0
2007-05-16 09:50:00,163.69,163.7,163.67,163.67,657499998.0
2007-05-16 09:51:00,163.67,163.69,163.665,163.665,1533800000.0
2007-05-16 09:52:00,163.665,163.67,163.65,163.65,769600000.0
2007-05-16 09:53:00,163.65,163.66,163.65,163.66,717000002.0
2007-05-16 09:54:00,163.66,163.66,163.66,163.66,194000000.0
2007-05-16 09:55:00,163.66,163.66,163.65,163.65,280000000.0
2007-05-16 09:56:00,163.65,163.66,163.65,163.66,66300000.0
2007-05-16 09:57:00,163.655,163.67,163.65,163.67,721699994.0
2007-05-16 09:58:00,163.66,163.66,163.66,163.66,216700001.0
2007-05-16 09:59:00,163.66,163.66,163.66,163.66,279600000.0
2007-05-16 10:00:00,163.66,163.67,163.655,163.655,492900004.0
2007-05-16 10:01:00,163.66,163.67,163.655,163.66,541899998.0
2007-05-16 10:02:00,163.66,163.66,163.66,163.66,286800000.0
2007-05-16 10:03:00,163.66,163.67,163.66,163.67,315999999.0
2007-05-16 10:04:00,163.67,163.67,163.66,163.67,399199998.0
2007-05-16 10:05:00,163.67,163.67,163.66,163.66,726100003.0
2007-05-16 10:06:00,163.66,163.68,163.66,163.68,193100002.0
2007-05-16 10:07:00,163.68,163.68,163.67,163.67,83200000.0
2007-05-16 10:08:00,163.67,163.67,163.66,163.67,949599984.0
2007-05-16 10:09:00,163.67,163.67,163.64,163.64,660299994.0
2007-05-16 10:10:00,163.64,163.66,163.635,163.66,1770499993.0
2007-05-16 10:11:00,163.66,163.66,163.65,163.66,1315299995.0
2007-05-16 10:12:00,163.665,163.69,163.665,163.685,1906899996.0
2007-05-16 10:13:00,163.69,163.69,163.67,163.68,1078100011.0
2007-05-16 10:14:00,163.68,163.68,163.665,163.665,351599995.0
2007-05-16 10:15:00,163.67,163.67,163.665,163.67,71600000.0
2007-05-16 10:16:00,163.67,163.67,163.655,163.67,812299994.0
2007-05-16 10:17:00,163.655,163.67,163.65,163.66,1826299980.0
2007-05-16 10:18:00,163.66,163.66,163.65,163.66,1766999994.0
2007-05-16 10:19:00,163.66,163.66,163.63,163.64,1766999994.0
2007-05-16 10:20:00,163.64,163.65,163.64,163.65,1451100010.0
2007-05-16 10:21:00,163.66,163.66,163.65,163.65,1200299997.0
2007-05-16 10:22:00,163.645,163.66,163.64,163.66,1200299997.0
2007-05-16 10:23:00,163.65,163.67,163.65,163.67,887700001.0
2007-05-16 10:24:00,163.66,163.67,163.66,163.67,675200015.0
2007-05-16 10:25:00,163.67,163.67,163.66,163.66,32700001.0
2007-05-16 10:26:00,163.66,163.68,163.66,163.665,656899997.0
2007-05-16 10:27:00,163.665,163.68,163.66,163.67,1066400022.0
2007-05-16 10:28:00,163.67,163.67,163.66,163.66,384600004.0
2007-05-16 10:29:00,163.66,163.68,163.66,163.67,564000008.0
2007-05-16 10:30:00,163.67,163.68,163.66,163.665,1757500020.0
2007-05-16 10:31:00,163.67,163.67,163.65,163.66,1108500011.0
2007-05-16 10:32:00,163.67,163.67,163.64,163.65,1041399997.0
2007-05-16 10:33:00,163.65,163.67,163.64,163.67,683899995.0
2007-05-16 10:34:00,163.67,163.67,163.67,163.67,35200000.0
2007-05-16 10:35:00,163.67,163.68,163.67,163.68,148299998.0
2007-05-16 10:36:00,163.68,163.68,163.67,163.67,231600002.0
2007-05-16 10:37:00,163.67,163.68,163.67,163.67,361399998.0
2007-05-16 10:38:00,163.67,163.68,163.66,163.66,1770199998.0
2007-05-16 10:39:00,163.67,163.67,163.66,163.67,111700001.0
2007-05-16 10:40:00,163.67,163.67,163.65,163.66,218199997.0
2007-05-16 10:41:00,163.65,163.66,163.65,163.66,823400006.0
2007-05-16 10:42:00,163.65,163.66,163.65,163.65,823400006.0
2007-05-16 10:43:00,163.65,163.7,163.64,163.68,1516900003.0
2007-05-16 10:44:00,163.68,163.69,163.675,163.69,956799998.0
2007-05-16 10:45:00,163.69,163.72,163.68,163.71,733400006.0
2007-05-16 10:46:00,163.71,163.71,163.69,163.69,776299999.0
2007-05-16 10:47:00,163.69,163.7,163.69,163.69,569300006.0
2007-05-16 10:48:00,163.69,163.695,163.69,163.69,48400000.0
2007-05-16 10:49:00,163.7,163.71,163.68,163.69,1620199987.0
2007-05-16 10:50:00,163.69,163.7,163.69,163.7,241899995.0
2007-05-16 10:51:00,163.69,163.7,163.69,163.69,160200000.0
2007-05-16 10:52:00,163.69,163.7,163.69,163.69,493100004.0
2007-05-16 10:53:00,163.69,163.695,163.685,163.69,356900005.0
2007-05-16 10:54:00,163.69,163.69,163.69,163.69,9600000.0
2007-05-16 10:55:00,163.69,163.695,163.675,163.68,702199999.0
2007-05-16 10:56:00,163.69,163.7,163.675,163.7,618000008.0
2007-05-16 10:57:00,163.7,163.71,163.695,163.71,44300000.0
2007-05-16 10:58:00,163.71,163.73,163.7,163.71,718299998.0
2007-05-16 10:59:00,163.71,163.72,163.7,163.7,798500004.0
2007-05-16 11:00:00,163.71,163.71,163.69,163.695,485699998.0
2007-05-16 11:01:00,163.7,163.7,163.69,163.69,680000001.0
2007-05-16 11:02:00,163.69,163.7,163.69,163.69,726599993.0
2007-05-16 11:03:00,163.69,163.7,163.68,163.69,956899988.0
2007-05-16 11:04:00,163.7,163.7,163.69,163.7,324799992.0
2007-05-16 11:05:00,163.69,163.7,163.69,163.69,808300002.0
2007-05-16 11:06:00,163.69,163.7,163.67,163.68,1116400004.0
2007-05-16 11:07:00,163.68,163.68,163.68,163.68,327200000.0
2007-05-16 11:08:00,163.68,163.68,163.67,163.67,380799997.0
2007-05-16 11:09:00,163.67,163.68,163.67,163.67,445399999.0
2007-05-16 11:10:00,163.67,163.69,163.67,163.67,1234499996.0
2007-05-16 11:11:00,163.67,163.67,163.665,163.67,46900000.0
2007-05-16 11:12:00,163.67,163.68,163.67,163.67,1063500004.0
2007-05-16 11:13:00,163.67,163.675,163.67,163.67,1932799999.0
2007-05-16 11:14:00,163.67,163.67,163.645,163.66,1782500000.0
2007-05-16 11:15:00,163.655,163.67,163.655,163.67,999099999.0
2007-05-16 11:16:00,163.67,163.68,163.67,163.67,617099998.0
2007-05-16 11:17:00,163.67,163.67,163.67,163.67,533600000.0
2007-05-16 11:18:00,163.67,163.67,163.655,163.655,1257100005.0
2007-05-16 11:19:00,163.655,163.68,163.65,163.68,1935500011.0
2007-05-16 11:20:00,163.68,163.69,163.68,163.69,456699998.0
2007-05-16 11:21:00,163.69,163.7,163.68,163.69,906499992.0
2007-05-16 11:22:00,163.69,163.71,163.68,163.68,978400009.0
2007-05-16 11:23:00,163.68,163.68,163.67,163.675,629300003.0
2007-05-16 11:24:00,163.68,163.7,163.67,163.7,1037899998.0
2007-05-16 11:25:00,163.69,163.73,163.685,163.73,1027800001.0
2007-05-16 11:26:00,163.73,163.755,163.72,163.755,1060099982.0
2007-05-16 11:27:00,163.75,163.81,163.74,163.81,1074900000.0
2007-05-16 11:28:00,163.8,163.81,163.76,163.79,1074900000.0
2007-05-16 11:29:00,163.78,163.78,163.76,163.78,1074900000.0
2007-05-16 11:30:00,163.79,163.79,163.76,163.76,1074900000.0
2007-05-16 11:31:00,163.76,163.78,163.76,163.77,1074900000.0
2007-05-16 11:32:00,163.76,163.76,163.76,163.76,334800000.0
2007-05-16 11:33:00,163.77,163.78,163.75,163.76,467800003.0
2007-05-16 11:34:00,163.77,163.77,163.75,163.75,467800003.0
2007-05-16 11:35:00,163.75,163.76,163.73,163.74,2023399984.0
2007-05-16 11:36:00,163.75,163.76,163.71,163.72,2023399984.0
2007-05-16 11:37:00,163.74,163.74,163.71,163.72,1531699989.0
2007-05-16 11:38:00,163.71,163.72,163.7,163.71,1531699989.0
2007-05-16 11:39:00,163.69,163.72,163.69,163.71,1531699989.0
2007-05-16 11:40:00,163.71,163.74,163.7,163.73,1531699989.0
2007-05-16 11:41:00,163.73,163.74,163.715,163.715,2004899981.0
2007-05-16 11:42:00,163.72,163.73,163.71,163.73,892499999.0
2007-05-16 11:43:00,163.73,163.76,163.715,163.76,2014899993.0
2007-05-16 11:44:00,163.76,163.8,163.75,163.8,1970899998.0
2007-05-16 11:45:00,163.78,163.81,163.78,163.8,1053000008.0
2007-05-16 11:46:00,163.79,163.8,163.77,163.77,1053000008.0
2007-05-16 11:47:00,163.77,163.77,163.76,163.77,1723100019.0
2007-05-16 11:48:00,163.765,163.77,163.76,163.76,931899983.0
2007-05-16 11:49:00,163.75,163.79,163.75,163.78,718599998.0
2007-05-16 11:50:00,163.77,163.81,163.76,163.81,718599998.0
2007-05-16 11:51:00,163.79,163.8,163.79,163.8,718599998.0
2007-05-16 11:52:00,163.81,163.85,163.8,163.82,718599998.0
2007-05-16 11:53:00,163.83,163.84,163.81,163.82,718599998.0
2007-05-16 11:54:00,163.81,163.84,163.81,163.84,718599998.0
2007-05-16 11:55:00,163.83,163.845,163.81,163.84,1848100012.0
2007-05-16 11:56:00,163.83,163.84,163.83,163.84,1215300020.0
2007-05-16 11:57:00,163.83,163.84,163.81,163.84,1215300020.0
2007-05-16 11:58:00,163.84,163.855,163.84,163.85,1779400010.0
2007-05-16 11:59:00,163.85,163.85,163.82,163.82,1243999981.0
2007-05-16 12:00:00,163.82,163.83,163.81,163.815,1090200011.0
2007-05-16 12:01:00,163.82,163.82,163.81,163.81,1804849996.0
2007-05-16 12:02:00,163.82,163.83,163.81,163.82,1804849996.0
2007-05-16 12:03:00,163.82,163.82,163.8,163.82,821799998.0
2007-05-16 12:04:00,163.82,163.82,163.8,163.8,343100003.0
2007-05-16 12:05:00,163.8,163.82,163.8,163.81,1874599997.0
2007-05-16 12:06:00,163.805,163.81,163.79,163.8,1037600003.0
2007-05-16 12:07:00,163.8,163.81,163.795,163.81,1797200011.0
2007-05-16 12:08:00,163.81,163.82,163.8,163.81,1014199993.0
2007-05-16 12:09:00,163.81,163.82,163.795,163.81,1520200000.0
2007-05-16 12:10:00,163.81,163.82,163.8,163.81,1654700017.0
2007-05-16 12:11:00,163.81,163.81,163.78,163.79,877600009.0
2007-05-16 12:12:00,163.79,163.8,163.79,163.79,499800005.0
2007-05-16 12:13:00,163.79,163.79,163.775,163.775,224000000.0
2007-05-16 12:14:00,163.77,163.78,163.77,163.78,1245500005.0
2007-05-16 12:15:00,163.78,163.79,163.77,163.775,1245500005.0
2007-05-16 12:16:00,163.78,163.78,163.77,163.77,983300001.0
2007-05-16 12:17:00,163.78,163.79,163.77,163.78,2081200004.0
2007-05-16 12:18:00,163.79,163.79,163.78,163.79,684400004.0
2007-05-16 12:19:00,163.79,163.79,163.77,163.79,1024400009.0
2007-05-16 12:20:00,163.79,163.8,163.775,163.8,1567300016.0
2007-05-16 12:21:00,163.8,163.81,163.8,163.8,757400004.0
2007-05-16 12:22:00,163.8,163.81,163.8,163.81,240700009.0
2007-05-16 12:23:00,163.81,163.81,163.8,163.8,763199997.0
2007-05-16 12:24:00,163.795,163.8,163.785,163.8,1995300005.0
2007-05-16 12:25:00,163.8,163.8,163.775,163.78,1266699994.0
2007-05-16 12:26:00,163.78,163.79,163.77,163.78,407299998.0
2007-05-16 12:27:00,163.78,163.78,163.78,163.78,914399993.0
2007-05-16 12:28:00,163.78,163.78,163.77,163.77,133600001.0
2007-05-16 12:29:00,163.77,163.78,163.77,163.78,55600001.0
2007-05-16 12:30:00,163.78,163.8,163.78,163.8,328300001.0
2007-05-16 12:31:00,163.8,163.82,163.79,163.82,588500009.0
2007-05-16 12:32:00,163.82,163.84,163.82,163.82,917199991.0
2007-05-16 12:33:00,163.82,163.84,163.81,163.82,1187200001.0
2007-05-16 12:34:00,163.82,163.83,163.82,163.82,415800012.0
2007-05-16 12:35:00,163.83,163.83,163.81,163.82,170500001.0
2007-05-16 12:36:00,163.82,163.82,163.81,163.81,170500001.0
2007-05-16 12:37:00,163.81,163.81,163.8,163.8,176199996.0
2007-05-16 12:38:00,163.8,163.81,163.79,163.8,1548799994.0
2007-05-16 12:39:00,163.8,163.82,163.8,163.81,1543699995.0
2007-05-16 12:40:00,163.82,163.82,163.79,163.81,1081700012.0
2007-05-16 12:41:00,163.8,163.82,163.8,163.82,907199997.0
2007-05-16 12:42:00,163.82,163.82,163.82,163.82,158400000.0
2007-05-16 12:43:00,163.82,163.82,163.8,163.81,479999999.0
2007-05-16 12:44:00,163.805,163.81,163.8,163.81,128899999.0
2007-05-16 12:45:00,163.81,163.82,163.8,163.82,1813299989.0
2007-05-16 12:46:00,163.82,163.82,163.8,163.81,512700008.0
2007-05-16 12:47:00,163.81,163.82,163.8,163.8,640699996.0
2007-05-16 12:48:00,163.8,163.81,163.8,163.8,583099999.0
2007-05-16 12:49:00,163.8,163.82,163.8,163.82,530799999.0
2007-05-16 12:50:00,163.82,163.83,163.805,163.825,981800001.0
2007-05-16 12:51:00,163.825,163.835,163.81,163.83,720899998.0
2007-05-16 12:52:00,163.83,163.83,163.81,163.82,566700002.0
2007-05-16 12:53:00,163.81,163.82,163.81,163.82,506699993.0
2007-05-16 12:54:00,163.82,163.83,163.82,163.83,493100004.0
2007-05-16 12:55:00,163.83,163.83,163.81,163.82,990499995.0
2007-05-16 12:56:00,163.82,163.83,163.82,163.82,990499995.0
2007-05-16 12:57:00,163.82,163.82,163.81,163.81,1604500002.0
2007-05-16 12:58:00,163.81,163.83,163.81,163.83,509800002.0
2007-05-16 12:59:00,163.83,163.83,163.81,163.81,1613999995.0
2007-05-16 13:00:00,163.81,163.81,163.8,163.81,246299995.0
2007-05-16 13:01:00,163.8,163.8,163.795,163.8,246299995.0
2007-05-16 13:02:00,163.8,163.8,163.8,163.8,134100001.0
2007-05-16 13:03:00,163.8,163.8,163.8,163.8,215300009.0
2007-05-16 13:04:00,163.8,163.8,163.79,163.8,96600000.0
2007-05-16 13:05:00,163.8,163.8,163.79,163.79,209000005.0
2007-05-16 13:06:00,163.79,163.8,163.72,163.73,1729100004.0
2007-05-16 13:07:00,163.73,163.77,163.715,163.76,1542399985.0
2007-05-16 13:08:00,163.76,163.81,163.76,163.8,1630999989.0
2007-05-16 13:09:00,163.8,163.81,163.79,163.81,704300000.0
2007-05-16 13:10:00,163.81,163.82,163.81,163.81,704300000.0
2007-05-16 13:11:00,163.81,163.82,163.8,163.8,1312400011.0
2007-05-16 13:12:00,163.8,163.8,163.77,163.77,1060900011.0
2007-05-16 13:13:00,163.77,163.77,163.75,163.76,1964099999.0
2007-05-16 13:14:00,163.76,163.77,163.76,163.77,660599999.0
2007-05-16 13:15:00,163.77,163.775,163.77,163.77,393700000.0
2007-05-16 13:16:00,163.77,163.77,163.76,163.76,580399992.0
2007-05-16 13:17:00,163.76,163.77,163.76,163.77,275500001.0
2007-05-16 13:18:00,163.77,163.77,163.755,163.76,658499998.0
2007-05-16 13:19:00,163.755,163.76,163.75,163.76,497599997.0
2007-05-16 13:20:00,163.76,163.765,163.75,163.76,924299996.0
2007-05-16 13:21:00,163.76,163.775,163.75,163.775,1213299997.0
2007-05-16 13:22:00,163.775,163.79,163.76,163.78,1563200000.0
2007-05-16 13:23:00,163.78,163.78,163.75,163.75,804099992.0
2007-05-16 13:24:00,163.76,163.76,163.73,163.74,1090400009.0
2007-05-16 13:25:00,163.73,163.76,163.72,163.76,756400003.0
2007-05-16 13:26:00,163.76,163.76,163.75,163.76,756400003.0
2007-05-16 13:27:00,163.76,163.76,163.74,163.745,1886899995.0
2007-05-16 13:28:00,163.745,163.76,163.745,163.75,1543899988.0
2007-05-16 13:29:00,163.75,163.76,163.75,163.76,515099995.0
2007-05-16 13:30:00,163.76,163.76,163.74,163.745,1805600003.0
2007-05-16 13:31:00,163.745,163.75,163.73,163.73,949900002.0
2007-05-16 13:32:00,163.73,163.74,163.71,163.73,1089499985.0
2007-05-16 13:33:00,163.73,163.73,163.72,163.73,322299999.0
2007-05-16 13:34:00,163.73,163.73,163.72,163.73,460400000.0
2007-05-16 13:35:00,163.73,163.73,163.71,163.71,178500000.0
2007-05-16 13:36:00,163.71,163.73,163.71,163.72,297000000.0
2007-05-16 13:37:00,163.715,163.72,163.7,163.7,1317899995.0
2007-05-16 13:38:00,163.71,163.71,163.675,163.675,1830696371.0
2007-05-16 13:39:00,163.67,163.68,163.66,163.67,501200000.0
2007-05-16 13:40:00,163.69,163.69,163.68,163.68,501200000.0
2007-05-16 13:41:00,163.68,163.68,163.665,163.67,1236899992.0
2007-05-16 13:42:00,163.66,163.67,163.66,163.67,795999993.0
2007-05-16 13:43:00,163.67,163.67,163.66,163.67,795999993.0
2007-05-16 13:44:00,163.67,163.69,163.67,163.675,1250800011.0
2007-05-16 13:45:00,163.68,163.69,163.675,163.68,814399994.0
2007-05-16 13:46:00,163.675,163.68,163.665,163.665,332200003.0
2007-05-16 13:47:00,163.66,163.67,163.655,163.67,651500005.0
2007-05-16 13:48:00,163.67,163.67,163.655,163.66,1348100006.0
2007-05-16 13:49:00,163.65,163.66,163.63,163.65,1483799994.0
2007-05-16 13:50:00,163.66,163.66,163.61,163.61,1483799994.0
2007-05-16 13:51:00,163.63,163.63,163.61,163.63,1483799994.0
2007-05-16 13:52:00,163.63,163.64,163.62,163.63,728900001.0
2007-05-16 13:53:00,163.64,163.65,163.63,163.65,873800000.0
2007-05-16 13:54:00,163.65,163.65,163.63,163.65,1301500019.0
2007-05-16 13:55:00,163.655,163.66,163.64,163.65,522200001.0
2007-05-16 13:56:00,163.65,163.66,163.63,163.66,345600000.0
2007-05-16 13:57:00,163.66,163.66,163.65,163.66,345600000.0
2007-05-16 13:58:00,163.66,163.66,163.645,163.655,868199996.0
2007-05-16 13:59:00,163.655,163.67,163.645,163.65,1073499994.0
2007-05-16 14:00:00,163.64,163.66,163.63,163.65,863499997.0
2007-05-16 14:01:00,163.65,163.65,163.63,163.63,684800000.0
2007-05-16 14:02:00,163.61,163.63,163.6,163.63,1175999998.0
2007-05-16 14:03:00,163.62,163.74,163.62,163.63,1175999998.0
2007-05-16 14:04:00,163.62,163.66,163.62,163.65,1175999998.0
2007-05-16 14:05:00,163.645,163.67,163.64,163.65,1175999998.0
2007-05-16 14:06:00,163.65,163.67,163.61,163.61,1943499991.0
2007-05-16 14:07:00,163.61,163.64,163.61,163.64,1943499991.0
2007-05-16 14:08:00,163.62,163.63,163.61,163.62,1650500004.0
2007-05-16 14:09:00,163.62,163.635,163.615,163.62,1650500004.0
2007-05-16 14:10:00,163.61,163.62,163.61,163.61,1590400022.0
2007-05-16 14:11:00,163.62,163.62,163.59,163.59,1590400022.0
2007-05-16 14:12:00,163.6,163.63,163.59,163.62,1590400022.0
2007-05-16 14:13:00,163.61,163.63,163.61,163.63,1590400022.0
2007-05-16 14:14:00,163.62,163.64,163.62,163.64,1590400022.0
2007-05-16 14:15:00,163.64,163.64,163.62,163.625,1895000004.0
2007-05-16 14:16:00,163.62,163.63,163.6,163.6,1357599991.0
2007-05-16 14:17:00,163.595,163.61,163.59,163.6,1357599991.0
2007-05-16 14:18:00,163.6,163.65,163.595,163.65,1708499996.0
2007-05-16 14:19:00,163.65,163.66,163.64,163.64,2063299999.0
2007-05-16 14:20:00,163.63,163.65,163.63,163.64,1436299986.0
2007-05-16 14:21:00,163.65,163.66,163.64,163.64,1436299986.0
2007-05-16 14:22:00,163.64,163.65,163.64,163.65,1287000010.0
2007-05-16 14:23:00,163.64,163.67,163.635,163.67,1301999994.0
2007-05-16 14:24:00,163.67,163.67,163.665,163.67,433300000.0
2007-05-16 14:25:00,163.67,163.68,163.665,163.665,1216600000.0
2007-05-16 14:26:00,163.68,163.68,163.66,163.67,2110199989.0
2007-05-16 14:27:00,163.68,163.69,163.67,163.69,2110199989.0
2007-05-16 14:28:00,163.7,163.71,163.68,163.69,2110199989.0
2007-05-16 14:29:00,163.7,163.71,163.66,163.67,2110199989.0
2007-05-16 14:30:00,163.65,163.71,163.62,163.71,1984200015.0
2007-05-16 14:31:00,163.67,163.72,163.67,163.69,2035099991.0
2007-05-16 14:32:00,163.71,163.74,163.69,163.74,2035099991.0
2007-05-16 14:33:00,163.73,163.74,163.71,163.74,2021200005.0
2007-05-16 14:34:00,163.73,163.74,163.72,163.73,1587599985.0
2007-05-16 14:35:00,163.73,163.74,163.73,163.73,1172900001.0
2007-05-16 14:36:00,163.74,163.745,163.72,163.72,1172900001.0
2007-05-16 14:37:00,163.72,163.72,163.65,163.65,649999996.0
2007-05-16 14:38:00,163.66,163.67,163.65,163.65,649999996.0
2007-05-16 14:39:00,163.66,163.66,163.64,163.66,649999996.0
2007-05-16 14:40:00,163.67,163.68,163.66,163.68,649999996.0
2007-05-16 14:41:00,163.67,163.72,163.66,163.7,649999996.0
2007-05-16 14:42:00,163.72,163.74,163.71,163.72,649999996.0
2007-05-16 14:43:00,163.73,163.75,163.72,163.75,649999996.0
2007-05-16 14:44:00,163.74,163.76,163.73,163.73,649999996.0
2007-05-16 14:45:00,163.72,163.74,163.72,163.72,649999996.0
2007-05-16 14:46:00,163.73,163.73,163.72,163.72,649999996.0
2007-05-16 14:47:00,163.71,163.72,163.71,163.71,649999996.0
2007-05-16 14:48:00,163.71,163.73,163.7,163.73,649999996.0
2007-05-16 14:49:00,163.73,163.74,163.72,163.74,1623399994.0
2007-05-16 14:50:00,163.74,163.75,163.73,163.73,1923999989.0
2007-05-16 14:51:00,163.74,163.75,163.73,163.73,1923999989.0
2007-05-16 14:52:00,163.73,163.74,163.73,163.74,1491999993.0
2007-05-16 14:53:00,163.74,163.74,163.72,163.72,1968700012.0
2007-05-16 14:54:00,163.72,163.73,163.72,163.73,1042599994.0
2007-05-16 14:56:00,163.74,163.75,163.73,163.75,1042599994.0
2007-05-16 14:57:00,163.75,163.76,163.74,163.75,1042599994.0
2007-05-16 14:58:00,163.74,163.76,163.73,163.76,2064199999.0
2007-05-16 14:59:00,163.75,163.81,163.75,163.81,2064199999.0
2007-05-16 15:00:00,163.82,163.86,163.81,163.82,2064199999.0
2007-05-16 15:01:00,163.83,163.84,163.81,163.82,2064199999.0
2007-05-16 15:02:00,163.82,163.86,163.81,163.86,2064199999.0
2007-05-16 15:03:00,163.84,163.84,163.82,163.83,1677399995.0
2007-05-16 15:04:00,163.83,163.84,163.82,163.84,1235000000.0
2007-05-16 15:05:00,163.84,163.84,163.815,163.82,1827399992.0
2007-05-16 15:06:00,163.82,163.83,163.81,163.83,1211299992.0
2007-05-16 15:07:00,163.83,163.84,163.82,163.83,1266600005.0
2007-05-16 15:08:00,163.815,163.85,163.815,163.83,1044399999.0
2007-05-16 15:09:00,163.83,163.84,163.82,163.83,954900001.0
2007-05-16 15:10:00,163.83,163.83,163.82,163.83,600900002.0
2007-05-16 15:11:00,163.84,163.85,163.83,163.83,531200000.0
2007-05-16 15:12:00,163.82,163.84,163.82,163.82,837899998.0
2007-05-16 15:13:00,163.83,163.86,163.82,163.84,837899998.0
2007-05-16 15:14:00,163.85,163.86,163.83,163.84,837899998.0
2007-05-16 15:15:00,163.84,163.84,163.8,163.815,1278999995.0
2007-05-16 15:16:00,163.83,163.85,163.81,163.82,1183599991.0
2007-05-16 15:17:00,163.8,163.82,163.78,163.79,1183599991.0
2007-05-16 15:18:00,163.78,163.8,163.78,163.79,1183599991.0
2007-05-16 15:19:00,163.78,163.79,163.76,163.76,1183599991.0
2007-05-16 15:20:00,163.75,163.79,163.75,163.78,1183599991.0
2007-05-16 15:21:00,163.78,163.8,163.78,163.79,1183599991.0
2007-05-16 15:22:00,163.79,163.79,163.77,163.78,621499994.0
2007-05-16 15:23:00,163.78,163.79,163.74,163.74,1280000002.0
2007-05-16 15:24:00,163.74,163.75,163.725,163.74,1169600000.0
2007-05-16 15:25:00,163.74,163.76,163.74,163.75,1061699988.0
2007-05-16 15:26:00,163.74,163.78,163.74,163.78,501299998.0
2007-05-16 15:27:00,163.77,163.78,163.77,163.78,501299998.0
2007-05-16 15:28:00,163.78,163.79,163.77,163.79,501299998.0
2007-05-16 15:29:00,163.79,163.79,163.76,163.77,1067099982.0
2007-05-16 15:30:00,163.77,163.79,163.76,163.78,665600000.0
2007-05-16 15:31:00,163.77,163.815,163.77,163.8,801200001.0
2007-05-16 15:32:00,163.81,163.81,163.79,163.8,1876499989.0
2007-05-16 15:33:00,163.795,163.8,163.765,163.78,1876499989.0
2007-05-16 15:34:00,163.78,163.78,163.75,163.76,1977600011.0
2007-05-16 15:35:00,163.76,163.77,163.755,163.77,352800000.0
2007-05-16 15:36:00,163.77,163.78,163.745,163.75,1025400018.0
2007-05-16 15:37:00,163.75,163.78,163.745,163.77,842899999.0
2007-05-16 15:38:00,163.77,163.79,163.77,163.78,815899998.0
2007-05-16 15:39:00,163.78,163.79,163.78,163.79,410699999.0
2007-05-16 15:40:00,163.79,163.79,163.78,163.78,902899993.0
2007-05-16 15:41:00,163.79,163.82,163.79,163.82,792399999.0
2007-05-16 15:42:00,163.82,163.83,163.79,163.82,2037800003.0
2007-05-16 15:43:00,163.83,163.84,163.815,163.84,519499999.0
2007-05-16 15:44:00,163.84,163.84,163.82,163.83,1841099999.0
2007-05-16 15:45:00,163.83,163.83,163.81,163.81,1678300007.0
2007-05-16 15:46:00,163.81,163.82,163.79,163.81,1363900004.0
2007-05-16 15:47:00,163.8,163.82,163.79,163.795,1888300008.0
2007-05-16 15:48:00,163.79,163.8,163.78,163.78,94200000.0
2007-05-16 15:49:00,163.78,163.79,163.78,163.78,94200000.0
2007-05-16 15:50:00,163.78,163.78,163.76,163.76,1707700010.0
2007-05-16 15:51:00,163.77,163.78,163.75,163.78,1016899997.0
2007-05-16 15:52:00,163.78,163.79,163.77,163.775,455199999.0
2007-05-16 15:53:00,163.78,163.79,163.775,163.79,885800004.0
2007-05-16 15:54:00,163.79,163.8,163.79,163.79,1055799996.0
2007-05-16 15:55:00,163.79,163.79,163.775,163.79,1140000002.0
2007-05-16 15:56:00,163.79,163.82,163.775,163.81,986699996.0
2007-05-16 15:57:00,163.81,163.82,163.8,163.81,784699991.0
2007-05-16 15:58:00,163.81,163.82,163.78,163.78,1230499998.0
2007-05-16 15:59:00,163.78,163.81,163.78,163.8,791300003.0
2007-05-16 16:00:00,163.81,163.81,163.8,163.8,1605500006.0
2007-05-16 16:01:00,163.81,163.81,163.78,163.8,1605500006.0
2007-05-16 16:02:00,163.79,163.82,163.79,163.8,1605500006.0
2007-05-16 16:03:00,163.81,163.81,163.8,163.81,1605500006.0
2007-05-16 16:04:00,163.82,163.82,163.79,163.79,1605500006.0
2007-05-16 16:05:00,163.785,163.8,163.78,163.8,1605500006.0
2007-05-16 16:06:00,163.8,163.8,163.77,163.8,1842700003.0
2007-05-16 16:07:00,163.81,163.81,163.79,163.79,1471900003.0
2007-05-16 16:08:00,163.78,163.81,163.78,163.8,1471900003.0
2007-05-16 16:09:00,163.81,163.86,163.8,163.85,1471900003.0
2007-05-16 16:10:00,163.86,163.88,163.86,163.88,1471900003.0
2007-05-16 16:11:00,163.87,163.89,163.86,163.87,1471900003.0
2007-05-16 16:12:00,163.88,163.88,163.86,163.87,1471900003.0
2007-05-16 16:13:00,163.88,163.89,163.87,163.88,1471900003.0
2007-05-16 16:14:00,163.87,163.88,163.87,163.88,1471900003.0
2007-05-16 16:15:00,163.87,163.88,163.87,163.87,1471900003.0
2007-05-16 16:16:00,163.87,163.88,163.86,163.87,1425199993.0
2007-05-16 16:17:00,163.86,163.87,163.85,163.85,900899997.0
2007-05-16 16:18:00,163.84,163.85,163.84,163.85,900899997.0
2007-05-16 16:19:00,163.86,163.87,163.855,163.87,900899997.0
2007-05-16 16:20:00,163.87,163.88,163.86,163.86,1197400000.0
2007-05-16 16:21:00,163.88,163.88,163.85,163.85,939400002.0
2007-05-16 16:22:00,163.86,163.86,163.84,163.85,939400002.0
2007-05-16 16:23:00,163.84,163.85,163.835,163.85,939400002.0
2007-05-16 16:24:00,163.85,163.85,163.84,163.85,1499248073.0
2007-05-16 16:25:00,163.86,163.87,163.86,163.87,1793200010.0
2007-05-16 16:26:00,163.86,163.87,163.85,163.86,1793200010.0
2007-05-16 16:27:00,163.85,163.86,163.85,163.85,1793200010.0
2007-05-16 16:28:00,163.84,163.85,163.84,163.85,1793200010.0
2007-05-16 16:29:00,163.84,163.85,163.75,163.76,1793200010.0
2007-05-16 16:30:00,163.75,163.76,163.73,163.75,1793200010.0
2007-05-16 16:31:00,163.76,163.76,163.745,163.75,1793200010.0
2007-05-16 16:32:00,163.76,163.81,163.745,163.79,2093499998.0
2007-05-16 16:33:00,163.79,163.8,163.79,163.79,1106899990.0
2007-05-16 16:34:00,163.79,163.8,163.76,163.77,672000001.0
2007-05-16 16:35:00,163.76,163.77,163.74,163.74,672000001.0
2007-05-16 16:36:00,163.74,163.76,163.74,163.75,672000001.0
2007-05-16 16:37:00,163.74,163.75,163.74,163.75,1505699993.0
2007-05-16 16:38:00,163.75,163.79,163.75,163.79,1505699993.0
2007-05-16 16:39:00,163.79,163.79,163.76,163.78,592100003.0
2007-05-16 16:40:00,163.77,163.79,163.76,163.76,592100003.0
2007-05-16 16:41:00,163.77,163.78,163.77,163.78,592100003.0
2007-05-16 16:42:00,163.78,163.78,163.76,163.77,1054100017.0
2007-05-16 16:43:00,163.77,163.79,163.765,163.79,661499996.0
2007-05-16 16:44:00,163.79,163.8,163.79,163.79,454000000.0
2007-05-16 16:45:00,163.79,163.79,163.775,163.78,639900002.0
2007-05-16 16:46:00,163.78,163.8,163.77,163.78,1324500002.0
2007-05-16 16:47:00,163.79,163.81,163.79,163.805,729199992.0
2007-05-16 16:48:00,163.81,163.82,163.8,163.82,2062799994.0
2007-05-16 16:49:00,163.82,163.86,163.81,163.86,1845200009.0
2007-05-16 16:50:00,163.85,163.86,163.85,163.85,1845200009.0
2007-05-16 16:51:00,163.86,163.86,163.84,163.85,1845200009.0
2007-05-16 16:52:00,163.86,163.86,163.81,163.81,1845200009.0
2007-05-16 16:53:00,163.82,163.83,163.8,163.8,1845200009.0
2007-05-16 16:54:00,163.81,163.81,163.79,163.79,1845200009.0
2007-05-16 16:55:00,163.78,163.79,163.78,163.79,1845200009.0
2007-05-16 16:56:00,163.775,163.78,163.77,163.78,1845200009.0
2007-05-16 16:57:00,163.78,163.8,163.77,163.79,1724000008.0
2007-05-16 16:58:00,163.79,163.81,163.78,163.78,2063700013.0
2007-05-16 16:59:00,163.78,163.82,163.78,163.81,2063700013.0
2007-05-16 17:00:00,163.81,163.82,163.8,163.815,605900002.0
2007-05-16 17:01:00,163.82,163.82,163.79,163.79,1584299985.0
2007-05-16 17:02:00,163.79,163.79,163.77,163.78,613199991.0
2007-05-16 17:03:00,163.78,163.79,163.77,163.77,1337499998.0
2007-05-16 17:04:00,163.77,163.78,163.765,163.77,461699994.0
2007-05-16 17:05:00,163.78,163.79,163.775,163.78,1146399994.0
2007-05-16 17:06:00,163.78,163.81,163.73,163.8,2077399979.0
2007-05-16 17:07:00,163.82,163.83,163.77,163.78,2077399979.0
2007-05-16 17:08:00,163.77,163.78,163.67,163.71,1640500006.0
2007-05-16 17:09:00,163.72,163.73,163.62,163.63,1640500006.0
2007-05-16 17:10:00,163.62,163.63,163.49,163.5,1640500006.0
2007-05-16 17:11:00,163.49,163.55,163.48,163.52,1640500006.0
2007-05-16 17:12:00,163.53,163.53,163.33,163.34,1640500006.0
2007-05-16 17:13:00,163.36,163.44,163.31,163.42,1640500006.0
2007-05-16 17:14:00,163.43,163.44,163.42,163.44,1640500006.0
2007-05-16 17:15:00,163.43,163.46,163.4,163.4,1640500006.0
2007-05-16 17:16:00,163.39,163.39,163.31,163.31,1640500006.0
2007-05-16 17:17:00,163.32,163.38,163.3,163.38,1640500006.0
2007-05-16 17:18:00,163.4,163.43,163.39,163.42,1640500006.0
2007-05-16 17:19:00,163.41,163.41,163.365,163.4,1207599994.0
2007-05-16 17:20:00,163.4,163.44,163.4,163.425,1587600000.0
2007-05-16 17:21:00,163.425,163.47,163.425,163.46,1033399999.0
2007-05-16 17:22:00,163.46,163.47,163.44,163.445,1977699997.0
2007-05-16 17:23:00,163.45,163.46,163.44,163.45,1672299992.0
2007-05-16 17:24:00,163.46,163.46,163.44,163.45,1672299992.0
2007-05-16 17:25:00,163.46,163.46,163.41,163.43,1672299992.0
2007-05-16 17:26:00,163.42,163.44,163.41,163.44,1672299992.0
2007-05-16 17:27:00,163.415,163.43,163.405,163.43,1672299992.0
2007-05-16 17:28:00,163.42,163.42,163.38,163.4,1940400010.0
2007-05-16 17:29:00,163.38,163.38,163.34,163.36,1940400010.0
2007-05-16 17:30:00,163.34,163.35,163.27,163.28,1940400010.0
2007-05-16 17:31:00,163.24,163.29,163.22,163.26,1940400010.0
2007-05-16 17:32:00,163.26,163.3,163.25,163.28,1398399992.0
2007-05-16 17:33:00,163.3,163.32,163.3,163.32,1398399992.0
2007-05-16 17:34:00,163.32,163.39,163.32,163.37,2009999998.0
2007-05-16 17:35:00,163.37,163.37,163.34,163.34,1030300001.0
2007-05-16 17:36:00,163.34,163.41,163.34,163.41,1073899999.0
2007-05-16 17:37:00,163.41,163.44,163.4,163.43,1583100009.0
2007-05-16 17:38:00,163.43,163.43,163.41,163.42,1314599991.0
2007-05-16 17:39:00,163.43,163.45,163.41,163.41,1745000007.0
2007-05-16 17:40:00,163.41,163.42,163.4,163.41,1745000007.0
2007-05-16 17:41:00,163.42,163.42,163.38,163.38,1435199993.0
2007-05-16 17:42:00,163.39,163.4,163.38,163.39,1435199993.0
2007-05-16 17:43:00,163.39,163.39,163.38,163.38,1475200001.0
2007-05-16 17:44:00,163.38,163.39,163.37,163.37,1404799988.0
2007-05-16 17:45:00,163.37,163.4,163.36,163.4,1177299991.0
2007-05-16 17:46:00,163.4,163.42,163.36,163.37,1512500000.0
2007-05-16 17:47:00,163.36,163.38,163.35,163.35,1512500000.0
2007-05-16 17:48:00,163.35,163.35,163.28,163.32,1274900008.0
2007-05-16 17:49:00,163.31,163.32,163.28,163.32,1274900008.0
2007-05-16 17:50:00,163.3,163.36,163.3,163.35,1274900008.0
2007-05-16 17:51:00,163.35,163.36,163.35,163.35,340799996.0
2007-05-16 17:52:00,163.35,163.35,163.34,163.35,703599998.0
2007-05-16 17:53:00,163.34,163.35,163.31,163.32,1239999984.0
2007-05-16 17:54:00,163.32,163.33,163.3,163.33,1239999984.0
2007-05-16 17:55:00,163.32,163.36,163.32,163.34,874399992.0
2007-05-16 17:56:00,163.33,163.34,163.29,163.29,1575500000.0
2007-05-16 17:57:00,163.3,163.3,163.26,163.27,1575500000.0
2007-05-16 17:58:00,163.26,163.28,163.24,163.25,1575500000.0
2007-05-16 17:59:00,163.26,163.26,163.24,163.25,1575500000.0
2007-05-16 18:00:00,163.25,163.25,163.215,163.24,1575500000.0
2007-05-16 18:01:00,163.23,163.26,163.22,163.23,1816100005.0
2007-05-16 18:02:00,163.23,163.26,163.22,163.25,1695900000.0
2007-05-16 18:03:00,163.24,163.24,163.19,163.22,1426600003.0
2007-05-16 18:04:00,163.22,163.27,163.205,163.27,1426600003.0
2007-05-16 18:05:00,163.27,163.31,163.265,163.31,1911000005.0
2007-05-16 18:06:00,163.31,163.31,163.235,163.24,1303800008.0
2007-05-16 18:07:00,163.24,163.25,163.2,163.21,1565800000.0
2007-05-16 18:08:00,163.2,163.23,163.195,163.23,1112900001.0
2007-05-16 18:09:00,163.22,163.23,163.21,163.23,250400000.0
2007-05-16 18:10:00,163.23,163.24,163.22,163.22,682399997.0
2007-05-16 18:11:00,163.22,163.23,163.12,163.13,987099994.0
2007-05-16 18:12:00,163.14,163.14,163.11,163.13,1150199997.0
2007-05-16 18:13:00,163.14,163.15,163.12,163.14,1858599995.0
2007-05-16 18:14:00,163.13,163.15,163.12,163.15,2072800003.0
2007-05-16 18:15:00,163.14,163.18,163.14,163.16,2072800003.0
2007-05-16 18:16:00,163.16,163.16,163.14,163.15,1376599999.0
2007-05-16 18:17:00,163.15,163.15,163.11,163.13,1578399992.0
2007-05-16 18:18:00,163.13,163.16,163.115,163.16,1971599998.0
2007-05-16 18:19:00,163.16,163.16,163.14,163.16,1727199998.0
2007-05-16 18:20:00,163.16,163.16,163.15,163.16,580799999.0
2007-05-16 18:21:00,163.16,163.19,163.155,163.19,1644600006.0
2007-05-16 18:22:00,163.19,163.22,163.19,163.21,936099996.0
2007-05-16 18:23:00,163.21,163.21,163.16,163.17,1093300001.0
2007-05-16 18:24:00,163.17,163.18,163.15,163.17,1113199998.0
2007-05-16 18:25:00,163.17,163.19,163.16,163.19,1455799994.0
2007-05-16 18:26:00,163.17,163.17,163.16,163.17,899299995.0
2007-05-16 18:27:00,163.17,163.19,163.17,163.17,899299995.0
2007-05-16 18:28:00,163.17,163.18,163.17,163.17,808700000.0
2007-05-16 18:29:00,163.17,163.19,163.16,163.18,808700000.0
2007-05-16 18:30:00,163.18,163.18,163.17,163.18,266300000.0
2007-05-16 18:31:00,163.18,163.18,163.16,163.16,490200002.0
2007-05-16 18:32:00,163.16,163.18,163.16,163.16,646400000.0
2007-05-16 18:33:00,163.16,163.18,163.15,163.16,803200000.0
2007-05-16 18:34:00,163.16,163.18,163.155,163.17,1424900004.0
2007-05-16 18:35:00,163.17,163.18,163.17,163.18,192899999.0
2007-05-16 18:36:00,163.18,163.18,163.17,163.17,70500000.0
2007-05-16 18:37:00,163.17,163.19,163.16,163.16,1193900003.0
2007-05-16 18:38:00,163.16,163.16,163.145,163.16,518800012.0
2007-05-16 18:39:00,163.165,163.185,163.15,163.18,644700001.0
2007-05-16 18:40:00,163.18,163.19,163.155,163.16,1588600003.0
2007-05-16 18:41:00,163.16,163.17,163.145,163.15,1679700022.0
2007-05-16 18:42:00,163.15,163.16,163.14,163.15,675899991.0
2007-05-16 18:43:00,163.15,163.15,163.13,163.14,415099996.0
2007-05-16 18:44:00,163.13,163.15,163.13,163.14,684599998.0
2007-05-16 18:45:00,163.14,163.15,163.14,163.145,1065400012.0
2007-05-16 18:46:00,163.145,163.16,163.14,163.16,673899997.0
2007-05-16 18:47:00,163.16,163.17,163.15,163.15,877099995.0
2007-05-16 18:48:00,163.15,163.16,163.14,163.15,351300004.0
2007-05-16 18:49:00,163.15,163.15,163.135,163.14,159600000.0
2007-05-16 18:50:00,163.14,163.16,163.12,163.14,1317999991.0
2007-05-16 18:51:00,163.14,163.15,163.14,163.15,389999998.0
2007-05-16 18:52:00,163.15,163.15,163.13,163.13,805199993.0
2007-05-16 18:53:00,163.13,163.13,163.12,163.13,453400003.0
2007-05-16 18:54:00,163.13,163.14,163.12,163.13,457900001.0
2007-05-16 18:55:00,163.13,163.15,163.125,163.15,1566100014.0
2007-05-16 18:56:00,163.15,163.16,163.14,163.16,471600001.0
2007-05-16 18:57:00,163.16,163.16,163.15,163.15,642200000.0
2007-05-16 18:58:00,163.16,163.16,163.15,163.155,545199989.0
2007-05-16 18:59:00,163.16,163.17,163.155,163.17,772500006.0
2007-05-16 19:00:00,163.16,163.22,163.16,163.2,1815199999.0
2007-05-16 19:01:00,163.21,163.22,163.2,163.22,670899998.0
2007-05-16 19:02:00,163.23,163.23,163.21,163.23,467400004.0
2007-05-16 19:03:00,163.23,163.23,163.205,163.22,1096799998.0
2007-05-16 19:04:00,163.22,163.24,163.22,163.23,801600002.0
2007-05-16 19:05:00,163.23,163.25,163.23,163.24,1220100006.0
2007-05-16 19:06:00,163.24,163.24,163.24,163.24,175200000.0
2007-05-16 19:07:00,163.24,163.25,163.23,163.245,1611300003.0
2007-05-16 19:08:00,163.245,163.26,163.23,163.24,1074000010.0
2007-05-16 19:09:00,163.24,163.24,163.24,163.24,718400003.0
2007-05-16 19:10:00,163.24,163.24,163.225,163.23,988700007.0
2007-05-16 19:11:00,163.23,163.23,163.215,163.23,745300000.0
2007-05-16 19:12:00,163.23,163.24,163.21,163.21,564500001.0
2007-05-16 19:13:00,163.21,163.21,163.21,163.21,223200000.0
2007-05-16 19:14:00,163.21,163.21,163.175,163.2,1826400028.0
2007-05-16 19:15:00,163.21,163.22,163.19,163.2,841999997.0
2007-05-16 19:16:00,163.2,163.2,163.2,163.2,81600000.0
2007-05-16 19:17:00,163.2,163.2,163.185,163.2,520400000.0
2007-05-16 19:18:00,163.2,163.2,163.175,163.19,1020100002.0
2007-05-16 19:19:00,163.19,163.19,163.18,163.18,200000004.0
2007-05-16 19:20:00,163.18,163.18,163.18,163.18,79200000.0
2007-05-16 19:21:00,163.18,163.18,163.165,163.17,981800002.0
2007-05-16 19:22:00,163.18,163.18,163.17,163.17,294400001.0
2007-05-16 19:23:00,163.17,163.18,163.145,163.15,294499999.0
2007-05-16 19:24:00,163.145,163.16,163.125,163.16,1376600005.0
2007-05-16 19:25:00,163.16,163.16,163.14,163.14,391999998.0
2007-05-16 19:26:00,163.15,163.15,163.135,163.135,996899999.0
2007-05-16 19:27:00,163.14,163.15,163.14,163.15,429200000.0
2007-05-16 19:28:00,163.15,163.15,163.135,163.15,356000000.0
2007-05-16 19:29:00,163.15,163.15,163.135,163.15,540800005.0
2007-05-16 19:30:00,163.15,163.15,163.135,163.14,204199999.0
2007-05-16 19:31:00,163.14,163.16,163.135,163.15,1007899989.0
2007-05-16 19:32:00,163.15,163.17,163.14,163.14,1236000002.0
2007-05-16 19:33:00,163.14,163.15,163.125,163.15,796599999.0
2007-05-16 19:34:00,163.15,163.17,163.15,163.155,921100009.0
2007-05-16 19:35:00,163.16,163.17,163.16,163.17,703900004.0
2007-05-16 19:36:00,163.17,163.18,163.17,163.18,667199999.0
2007-05-16 19:37:00,163.175,163.18,163.175,163.18,311599996.0
2007-05-16 19:38:00,163.18,163.19,163.175,163.175,684800003.0
2007-05-16 19:39:00,163.175,163.19,163.17,163.17,983800001.0
2007-05-16 19:40:00,163.17,163.19,163.17,163.19,323200000.0
2007-05-16 19:41:00,163.19,163.21,163.19,163.2,553199989.0
2007-05-16 19:42:00,163.2,163.21,163.19,163.19,304999999.0
2007-05-16 19:43:00,163.2,163.21,163.19,163.2,738600000.0
2007-05-16 19:44:00,163.2,163.22,163.2,163.22,460200000.0
2007-05-16 19:45:00,163.23,163.23,163.21,163.225,505899999.0
2007-05-16 19:46:00,163.23,163.23,163.205,163.22,886300002.0
2007-05-16 19:47:00,163.21,163.22,163.2,163.2,891000010.0
2007-05-16 19:48:00,163.2,163.21,163.2,163.2,346400000.0
2007-05-16 19:49:00,163.195,163.23,163.195,163.22,459400001.0
2007-05-16 19:50:00,163.21,163.22,163.205,163.215,307400001.0
2007-05-16 19:51:00,163.22,163.22,163.205,163.21,402200001.0
2007-05-16 19:52:00,163.22,163.23,163.22,163.23,84800000.0
2007-05-16 19:53:00,163.22,163.23,163.215,163.22,926799984.0
2007-05-16 19:54:00,163.22,163.23,163.215,163.23,646399976.0
2007-05-16 19:55:00,163.23,163.23,163.23,163.23,33600000.0
2007-05-16 19:56:00,163.23,163.23,163.215,163.22,476100000.0
2007-05-16 19:57:00,163.22,163.23,163.205,163.21,592499999.0
2007-05-16 19:58:00,163.21,163.22,163.195,163.2,1979900030.0
2007-05-16 19:59:00,163.2,163.21,163.19,163.2,746900000.0
2007-05-16 20:00:00,163.2,163.2,163.18,163.18,1212999998.0
2007-05-16 20:01:00,163.18,163.19,163.17,163.19,920899999.0
2007-05-16 20:02:00,163.19,163.19,163.18,163.18,554700000.0
2007-05-16 20:03:00,163.18,163.18,163.17,163.17,563600003.0
2007-05-16 20:04:00,163.17,163.19,163.165,163.17,729399996.0
2007-05-16 20:05:00,163.18,163.19,163.18,163.18,628500002.0
2007-05-16 20:06:00,163.18,163.2,163.18,163.2,1438799995.0
2007-05-16 20:07:00,163.2,163.21,163.17,163.18,1181399995.0
2007-05-16 20:08:00,163.19,163.2,163.175,163.18,588199999.0
2007-05-16 20:09:00,163.18,163.2,163.18,163.2,295599999.0
2007-05-16 20:10:00,163.2,163.21,163.2,163.2,239199998.0
2007-05-16 20:11:00,163.21,163.21,163.17,163.19,1150399998.0
2007-05-16 20:12:00,163.2,163.2,163.18,163.2,1059200004.0
2007-05-16 20:13:00,163.2,163.2,163.18,163.18,767599999.0
2007-05-16 20:14:00,163.18,163.19,163.17,163.17,1416800003.0
2007-05-16 20:15:00,163.17,163.18,163.17,163.18,988199995.0
2007-05-16 20:16:00,163.18,163.19,163.18,163.19,179200000.0
2007-05-16 20:17:00,163.19,163.19,163.175,163.19,802800009.0
2007-05-16 20:18:00,163.19,163.19,163.18,163.18,1348500005.0
2007-05-16 20:19:00,163.18,163.18,163.18,163.18,347100000.0
2007-05-16 20:20:00,163.18,163.18,163.18,163.18,338100000.0
2007-05-16 20:21:00,163.18,163.18,163.17,163.18,593300002.0
2007-05-16 20:22:00,163.18,163.19,163.175,163.175,704000000.0
2007-05-16 20:23:00,163.18,163.18,163.165,163.17,747299995.0
2007-05-16 20:24:00,163.17,163.19,163.17,163.19,1093400024.0
2007-05-16 20:25:00,163.19,163.19,163.19,163.19,800000.0
2007-05-16 20:26:00,163.19,163.19,163.19,163.19,12800000.0
2007-05-16 20:27:00,163.19,163.2,163.18,163.2,794000002.0
2007-05-16 20:28:00,163.2,163.2,163.2,163.2,52800000.0
2007-05-16 20:29:00,163.2,163.2,163.19,163.2,216800000.0
2007-05-16 20:30:00,163.19,163.22,163.19,163.21,436399995.0
2007-05-16 20:31:00,163.21,163.21,163.2,163.2,680799982.0
2007-05-16 20:32:00,163.2,163.21,163.185,163.2,1316699982.0
2007-05-16 20:33:00,163.195,163.2,163.19,163.2,492999991.0
2007-05-16 20:34:00,163.21,163.21,163.19,163.2,238000003.0
2007-05-16 20:35:00,163.195,163.2,163.19,163.2,172800000.0
2007-05-16 20:36:00,163.2,163.2,163.2,163.2,131200000.0
2007-05-16 20:37:00,163.21,163.22,163.2,163.21,162799999.0
2007-05-16 20:38:00,163.21,163.22,163.21,163.22,258400000.0
2007-05-16 20:39:00,163.215,163.22,163.205,163.21,488499999.0
2007-05-16 20:40:00,163.21,163.23,163.21,163.23,763299998.0
2007-05-16 20:41:00,163.22,163.23,163.205,163.21,1080999995.0
2007-05-16 20:42:00,163.21,163.24,163.21,163.23,1151700006.0
2007-05-16 20:43:00,163.23,163.24,163.23,163.24,130400000.0
2007-05-16 20:44:00,163.24,163.24,163.23,163.24,368000000.0
2007-05-16 20:45:00,163.24,163.25,163.24,163.24,682499999.0
2007-05-16 20:46:00,163.24,163.26,163.23,163.24,1560799986.0
2007-05-16 20:47:00,163.24,163.26,163.24,163.26,680699998.0
2007-05-16 20:48:00,163.245,163.25,163.235,163.24,613599998.0
2007-05-16 20:49:00,163.24,163.24,163.23,163.24,488000002.0
2007-05-16 20:50:00,163.24,163.24,163.225,163.23,196700001.0
2007-05-16 20:51:00,163.24,163.24,163.225,163.23,182099998.0
2007-05-16 20:52:00,163.24,163.24,163.23,163.235,388400001.0
2007-05-16 20:53:00,163.235,163.26,163.23,163.245,1197799999.0
2007-05-16 20:54:00,163.25,163.26,163.235,163.25,497199994.0
2007-05-16 20:55:00,163.255,163.265,163.25,163.255,1243699999.0
2007-05-16 20:56:00,163.255,163.26,163.25,163.26,600200004.0
2007-05-16 20:57:00,163.26,163.26,163.26,163.26,102400000.0
2007-05-16 20:58:00,163.25,163.26,163.25,163.26,144000000.0
2007-05-16 20:59:00,163.25,163.26,163.25,163.26,146700002.0
2007-05-16 21:00:00,163.25,163.25,163.24,163.24,224299999.0
2007-05-16 21:01:00,163.24,163.24,163.23,163.24,778999993.0
2007-05-16 21:02:00,163.24,163.24,163.23,163.24,216100001.0
2007-05-16 21:03:00,163.24,163.24,163.23,163.23,336999998.0
2007-05-16 21:04:00,163.24,163.26,163.22,163.23,1231600005.0
2007-05-16 21:05:00,163.23,163.24,163.22,163.24,619200004.0
2007-05-16 21:06:00,163.24,163.24,163.24,163.24,463600005.0
2007-05-16 21:07:00,163.25,163.26,163.25,163.26,91999999.0
2007-05-16 21:08:00,163.26,163.26,163.25,163.26,26000000.0
2007-05-16 21:09:00,163.25,163.26,163.25,163.26,90699999.0
2007-05-16 21:10:00,163.26,163.27,163.25,163.27,492400004.0
2007-05-16 21:11:00,163.27,163.27,163.25,163.26,933599999.0
2007-05-16 21:12:00,163.26,163.29,163.26,163.29,451900002.0
2007-05-16 21:13:00,163.29,163.29,163.28,163.28,477999998.0
2007-05-16 21:14:00,163.28,163.28,163.28,163.28,178399998.0
2007-05-16 21:15:00,163.28,163.28,163.26,163.28,633299998.0
2007-05-16 21:16:00,163.27,163.28,163.27,163.28,26400000.0
2007-05-16 21:17:00,163.28,163.28,163.275,163.275,162100000.0
2007-05-16 21:18:00,163.275,163.28,163.275,163.28,460500002.0
2007-05-16 21:19:00,163.275,163.28,163.26,163.28,632300001.0
2007-05-16 21:20:00,163.28,163.28,163.26,163.27,127100000.0
2007-05-16 21:21:00,163.27,163.27,163.27,163.27,14400000.0
2007-05-16 21:22:00,163.27,163.29,163.255,163.29,308999995.0
2007-05-16 21:23:00,163.28,163.29,163.26,163.29,354900000.0
2007-05-16 21:24:00,163.29,163.3,163.29,163.3,159199999.0
2007-05-16 21:25:00,163.3,163.3,163.285,163.29,418499991.0
2007-05-16 21:26:00,163.29,163.3,163.285,163.285,219099999.0
2007-05-16 21:27:00,163.28,163.28,163.25,163.26,756699994.0
2007-05-16 21:28:00,163.26,163.26,163.245,163.25,564500004.0
2007-05-16 21:29:00,163.25,163.27,163.25,163.26,1160200026.0
2007-05-16 21:30:00,163.26,163.28,163.26,163.265,307699998.0
2007-05-16 21:31:00,163.265,163.27,163.255,163.26,275899997.0
2007-05-16 21:32:00,163.26,163.27,163.245,163.26,224099999.0
2007-05-16 21:33:00,163.26,163.27,163.24,163.26,277699999.0
2007-05-16 21:34:00,163.26,163.26,163.25,163.26,141600000.0
2007-05-16 21:35:00,163.26,163.26,163.25,163.25,280600000.0
2007-05-16 21:36:00,163.26,163.26,163.25,163.26,204000000.0
2007-05-16 21:37:00,163.26,163.26,163.25,163.25,43800000.0
2007-05-16 21:38:00,163.25,163.26,163.25,163.26,43400000.0
2007-05-16 21:39:00,163.255,163.26,163.25,163.26,103000000.0
2007-05-16 21:40:00,163.26,163.27,163.26,163.27,44000000.0
2007-05-16 21:41:00,163.27,163.27,163.255,163.26,345999994.0
2007-05-16 21:42:00,163.26,163.26,163.25,163.26,116000000.0
2007-05-16 21:43:00,163.26,163.27,163.255,163.255,204999999.0
2007-05-16 21:44:00,163.26,163.26,163.25,163.25,86100000.0
2007-05-16 21:45:00,163.25,163.26,163.25,163.26,78400000.0
2007-05-16 21:46:00,163.26,163.26,163.25,163.25,72800000.0
2007-05-16 21:47:00,163.25,163.26,163.24,163.26,239599999.0
2007-05-16 21:48:00,163.26,163.26,163.26,163.26,19200000.0
2007-05-16 21:49:00,163.26,163.26,163.26,163.26,32000000.0
2007-05-16 21:50:00,163.26,163.26,163.26,163.26,184000000.0
2007-05-16 21:51:00,163.26,163.27,163.255,163.26,210800000.0
2007-05-16 21:52:00,163.255,163.27,163.255,163.26,292800000.0
2007-05-16 21:53:00,163.26,163.26,163.245,163.245,259100003.0
2007-05-16 21:54:00,163.25,163.26,163.25,163.26,73600000.0
2007-05-16 21:55:00,163.26,163.27,163.25,163.27,95899998.0
2007-05-16 21:56:00,163.27,163.28,163.26,163.28,293599998.0
2007-05-16 21:57:00,163.28,163.28,163.26,163.27,764800004.0
2007-05-16 21:58:00,163.28,163.28,163.245,163.26,912500006.0
2007-05-16 21:59:00,163.26,163.26,163.245,163.26,577300006.0
2007-05-16 22:00:00,163.26,163.26,163.245,163.25,712900011.0
2007-05-16 22:01:00,163.25,163.26,163.25,163.26,497599991.0
2007-05-16 22:02:00,163.26,163.26,163.255,163.26,302500007.0
2007-05-16 22:03:00,163.26,163.26,163.26,163.26,198400002.0
2007-05-16 22:04:00,163.26,163.27,163.26,163.26,141600001.0
2007-05-16 22:05:00,163.26,163.26,163.255,163.255,268600002.0
2007-05-16 22:06:00,163.26,163.27,163.26,163.26,330000007.0
2007-05-16 22:07:00,163.26,163.27,163.26,163.26,448000004.0
2007-05-16 22:08:00,163.26,163.26,163.26,163.26,512800000.0
2007-05-16 22:09:00,163.27,163.27,163.26,163.26,263200001.0
2007-05-16 22:10:00,163.26,163.26,163.26,163.26,64800000.0
2007-05-16 22:11:00,163.26,163.26,163.26,163.26,44800000.0
2007-05-16 22:12:00,163.26,163.26,163.25,163.26,433200000.0
2007-05-16 22:13:00,163.26,163.26,163.26,163.26,8000000.0
2007-05-16 22:14:00,163.26,163.26,163.25,163.26,164599998.0
2007-05-16 22:15:00,163.26,163.26,163.25,163.26,468400000.0
2007-05-16 22:16:00,163.26,163.27,163.26,163.26,249599986.0
2007-05-16 22:17:00,163.27,163.27,163.26,163.26,170400000.0
2007-05-16 22:18:00,163.27,163.27,163.26,163.27,324800000.0
2007-05-16 22:19:00,163.27,163.27,163.27,163.27,75200000.0
2007-05-16 22:20:00,163.27,163.28,163.27,163.28,501599997.0
2007-05-16 22:21:00,163.28,163.28,163.265,163.27,430899994.0
2007-05-16 22:22:00,163.27,163.28,163.265,163.27,280699994.0
2007-05-16 22:23:00,163.265,163.28,163.265,163.27,368399992.0
2007-05-16 22:24:00,163.27,163.27,163.26,163.26,251700000.0
2007-05-16 22:25:00,163.265,163.27,163.26,163.27,208100000.0
2007-05-16 22:26:00,163.27,163.28,163.26,163.27,149200000.0
2007-05-16 22:27:00,163.27,163.27,163.27,163.27,166400000.0
2007-05-16 22:28:00,163.27,163.28,163.26,163.28,287199998.0
2007-05-16 22:29:00,163.28,163.28,163.27,163.28,294399998.0
2007-05-16 22:30:00,163.28,163.28,163.27,163.27,436800000.0
2007-05-16 22:31:00,163.27,163.27,163.26,163.27,286499999.0
2007-05-16 22:32:00,163.27,163.27,163.26,163.27,206800000.0
2007-05-16 22:33:00,163.28,163.28,163.26,163.26,376799997.0
2007-05-16 22:34:00,163.26,163.27,163.26,163.265,49000000.0
2007-05-16 22:35:00,163.26,163.27,163.255,163.255,136000000.0
2007-05-16 22:36:00,163.255,163.27,163.255,163.26,140599995.0
2007-05-16 22:37:00,163.26,163.26,163.26,163.26,17600000.0
2007-05-16 22:38:00,163.26,163.26,163.26,163.26,65600000.0
2007-05-16 22:39:00,163.26,163.27,163.26,163.27,228799999.0
2007-05-16 22:40:00,163.26,163.27,163.255,163.26,316399996.0
2007-05-16 22:41:00,163.265,163.27,163.26,163.27,56799999.0
2007-05-16 22:42:00,163.27,163.28,163.265,163.27,192600000.0
2007-05-16 22:43:00,163.27,163.28,163.27,163.28,204200001.0
2007-05-16 22:44:00,163.28,163.29,163.27,163.285,305299999.0
2007-05-16 22:45:00,163.29,163.29,163.28,163.29,122399999.0
2007-05-16 22:46:00,163.29,163.29,163.29,163.29,28800000.0
2007-05-16 22:47:00,163.29,163.29,163.29,163.29,149600000.0
2007-05-16 22:48:00,163.29,163.29,163.28,163.28,252799999.0
2007-05-16 22:49:00,163.28,163.29,163.28,163.28,134100000.0
2007-05-16 22:50:00,163.28,163.29,163.28,163.28,356000000.0
2007-05-16 22:51:00,163.28,163.28,163.28,163.28,28800000.0
2007-05-16 22:52:00,163.28,163.28,163.28,163.28,4800000.0
2007-05-16 22:54:00,163.28,163.28,163.275,163.28,88000000.0
2007-05-16 22:55:00,163.28,163.28,163.28,163.28,68000000.0
2007-05-16 22:56:00,163.28,163.29,163.275,163.28,372900001.0
2007-05-16 22:57:00,163.28,163.29,163.28,163.29,144800000.0
2007-05-16 22:58:00,163.29,163.29,163.275,163.29,326200000.0
2007-05-16 22:59:00,163.285,163.29,163.28,163.28,244000000.0
2007-05-16 23:00:00,163.28,163.28,163.23,163.25,222100002.0
2007-05-16 23:01:00,163.25,163.25,163.24,163.24,52800000.0
2007-05-16 23:02:00,163.25,163.26,163.24,163.26,106199998.0
2007-05-16 23:03:00,163.24,163.28,163.23,163.25,251200000.0
2007-05-16 23:04:00,163.25,163.26,163.24,163.24,50299999.0
2007-05-16 23:05:00,163.26,163.26,163.26,163.26,16000000.0
2007-05-16 23:06:00,163.26,163.27,163.25,163.27,199600000.0
2007-05-16 23:07:00,163.25,163.27,163.25,163.27,269200002.0
2007-05-16 23:08:00,163.27,163.27,163.26,163.27,164800000.0
2007-05-16 23:09:00,163.27,163.27,163.27,163.27,24000000.0
2007-05-16 23:10:00,163.27,163.27,163.27,163.27,20000000.0
2007-05-16 23:11:00,163.27,163.27,163.27,163.27,12000000.0
2007-05-16 23:12:00,163.27,163.27,163.2,163.255,206299996.0
2007-05-16 23:13:00,163.26,163.26,163.23,163.26,226299994.0
2007-05-16 23:14:00,163.26,163.26,163.255,163.255,85200000.0
2007-05-16 23:15:00,163.26,163.28,163.26,163.28,313700004.0
2007-05-16 23:16:00,163.275,163.28,163.27,163.27,133600001.0
2007-05-16 23:17:00,163.27,163.285,163.27,163.27,50000001.0
2007-05-16 23:18:00,163.27,163.3,163.27,163.29,187600000.0
2007-05-16 23:19:00,163.27,163.3,163.27,163.3,78700000.0
2007-05-16 23:20:00,163.29,163.31,163.28,163.295,255899999.0
2007-05-16 23:21:00,163.29,163.3,163.29,163.3,282600001.0
2007-05-16 23:22:00,163.3,163.3,163.3,163.3,104400000.0
2007-05-16 23:23:00,163.3,163.3,163.29,163.29,110600000.0
2007-05-16 23:24:00,163.3,163.3,163.29,163.3,63000000.0
2007-05-16 23:25:00,163.3,163.3,163.3,163.3,3400000.0
2007-05-16 23:27:00,163.3,163.3,163.3,163.3,21200000.0
2007-05-16 23:28:00,163.3,163.3,163.3,163.3,32000000.0
2007-05-16 23:29:00,163.3,163.3,163.3,163.3,16000000.0
2007-05-16 23:30:00,163.3,163.3,163.29,163.3,259000004.0
2007-05-16 23:31:00,163.295,163.295,163.25,163.27,422299993.0
2007-05-16 23:32:00,163.27,163.27,163.27,163.27,233200004.0
2007-05-16 23:33:00,163.28,163.28,163.25,163.25,141600001.0
2007-05-16 23:34:00,163.25,163.25,163.24,163.25,122000000.0
2007-05-16 23:35:00,163.25,163.25,163.24,163.25,38800000.0
2007-05-16 23:36:00,163.25,163.25,163.25,163.25,20800000.0
2007-05-16 23:37:00,163.25,163.25,163.23,163.24,111600000.0
2007-05-16 23:38:00,163.24,163.24,163.23,163.24,68800000.0
2007-05-16 23:39:00,163.24,163.24,163.23,163.23,63600000.0
2007-05-16 23:40:00,163.23,163.23,163.22,163.22,156800000.0
2007-05-16 23:41:00,163.22,163.24,163.22,163.24,108200000.0
2007-05-16 23:42:00,163.235,163.35,163.225,163.26,387500001.0
2007-05-16 23:44:00,163.27,163.27,163.26,163.26,39600000.0
2007-05-16 23:45:00,163.26,163.26,163.26,163.26,73600000.0
2007-05-16 23:46:00,163.26,163.27,163.26,163.26,68800000.0
2007-05-16 23:47:00,163.255,163.255,163.25,163.25,261200000.0
2007-05-16 23:48:00,163.25,163.25,163.25,163.25,204000000.0
2007-05-16 23:49:00,163.25,163.26,163.24,163.25,408299997.0
2007-05-16 23:50:00,163.26,163.28,163.26,163.28,96000000.0
2007-05-16 23:51:00,163.28,163.28,163.28,163.28,96800000.0
2007-05-16 23:53:00,163.28,163.28,163.27,163.28,83600000.0
2007-05-16 23:54:00,163.27,163.27,163.25,163.265,486400000.0
2007-05-16 23:55:00,163.26,163.27,163.25,163.265,378400001.0
2007-05-16 23:56:00,163.265,163.27,163.26,163.26,88400001.0
2007-05-16 23:57:00,163.26,163.28,163.26,163.265,271900000.0
2007-05-16 23:58:00,163.26,163.26,163.24,163.24,437399997.0
2007-05-16 23:59:00,163.24,163.24,163.23,163.23,206100000.0
2007-05-17 00:00:00,163.24,163.26,163.24,163.26,136800000.0
2007-05-17 00:01:00,163.26,163.27,163.25,163.27,1190200006.0
2007-05-17 00:02:00,163.27,163.27,163.26,163.26,809200005.0
2007-05-17 00:03:00,163.26,163.27,163.26,163.26,170800001.0
2007-05-17 00:04:00,163.26,163.27,163.26,163.26,229899999.0
2007-05-17 00:05:00,163.26,163.26,163.26,163.26,22000000.0
2007-05-17 00:06:00,163.26,163.26,163.25,163.26,170400000.0
2007-05-17 00:07:00,163.26,163.26,163.24,163.26,187100004.0
2007-05-17 00:08:00,163.26,163.26,163.25,163.25,176399998.0
2007-05-17 00:09:00,163.25,163.26,163.23,163.24,287000000.0
2007-05-17 00:10:00,163.24,163.24,163.24,163.24,40800000.0
2007-05-17 00:11:00,163.24,163.24,163.24,163.24,26800000.0
2007-05-17 00:12:00,163.24,163.24,163.24,163.24,77200000.0
2007-05-17 00:13:00,163.24,163.24,163.22,163.225,385900001.0
2007-05-17 00:14:00,163.23,163.23,163.22,163.22,148799999.0
2007-05-17 00:15:00,163.22,163.23,163.22,163.22,108400000.0
2007-05-17 00:16:00,163.22,163.22,163.21,163.21,76400000.0
2007-05-17 00:17:00,163.21,163.23,163.2,163.22,633899992.0
2007-05-17 00:18:00,163.23,163.23,163.23,163.23,25600000.0
2007-05-17 00:19:00,163.23,163.23,163.23,163.23,82400000.0
2007-05-17 00:20:00,163.23,163.23,163.225,163.23,601099995.0
2007-05-17 00:21:00,163.23,163.23,163.23,163.23,497199999.0
2007-05-17 00:22:00,163.23,163.23,163.22,163.23,606000000.0
2007-05-17 00:23:00,163.23,163.24,163.22,163.23,508400001.0
2007-05-17 00:24:00,163.22,163.24,163.205,163.225,405699997.0
2007-05-17 00:25:00,163.23,163.23,163.22,163.22,463099998.0
2007-05-17 00:26:00,163.22,163.25,163.21,163.23,495699999.0
2007-05-17 00:27:00,163.23,163.25,163.21,163.25,363499995.0
2007-05-17 00:28:00,163.26,163.26,163.25,163.25,241199999.0
2007-05-17 00:29:00,163.26,163.26,163.26,163.26,27200000.0
2007-05-17 00:30:00,163.26,163.26,163.25,163.26,90000000.0
2007-05-17 00:31:00,163.26,163.26,163.22,163.22,149600000.0
2007-05-17 00:32:00,163.22,163.22,163.21,163.21,160399999.0
2007-05-17 00:33:00,163.21,163.23,163.2,163.21,670399998.0
2007-05-17 00:34:00,163.21,163.22,163.2,163.22,301399995.0
2007-05-17 00:35:00,163.22,163.23,163.21,163.21,438400000.0
2007-05-17 00:36:00,163.2,163.23,163.2,163.22,613700010.0
2007-05-17 00:37:00,163.22,163.24,163.21,163.24,455200000.0
2007-05-17 00:38:00,163.23,163.235,163.215,163.22,98000002.0
2007-05-17 00:39:00,163.22,163.23,163.21,163.21,221599999.0
2007-05-17 00:40:00,163.21,163.21,163.19,163.205,624700000.0
2007-05-17 00:41:00,163.21,163.21,163.21,163.21,2300000.0
2007-05-17 00:42:00,163.21,163.225,163.19,163.21,485200002.0
2007-05-17 00:43:00,163.21,163.21,163.2,163.21,138400002.0
2007-05-17 00:44:00,163.21,163.21,163.21,163.21,342300003.0
2007-05-17 00:45:00,163.22,163.26,163.22,163.225,494400000.0
2007-05-17 00:47:00,163.23,163.23,163.22,163.22,51100000.0
2007-05-17 00:49:00,163.22,163.23,163.21,163.21,141300001.0
2007-05-17 00:50:00,163.21,163.21,163.21,163.21,227099992.0
2007-05-17 00:51:00,163.22,163.22,163.21,163.21,79600000.0
2007-05-17 00:52:00,163.21,163.22,163.2,163.22,671300003.0
2007-05-17 00:53:00,163.22,163.22,163.2,163.205,137599998.0
2007-05-17 00:54:00,163.21,163.22,163.2,163.21,260900002.0
2007-05-17 00:55:00,163.21,163.22,163.2,163.22,674399994.0
2007-05-17 00:56:00,163.22,163.22,163.22,163.22,116399999.0
2007-05-17 00:57:00,163.23,163.24,163.22,163.24,772899995.0
2007-05-17 00:58:00,163.24,163.25,163.23,163.24,542800004.0
2007-05-17 00:59:00,163.24,163.25,163.24,163.25,1091800005.0
2007-05-17 01:00:00,163.25,163.26,163.24,163.25,651199998.0
2007-05-17 01:01:00,163.24,163.25,163.24,163.24,193600001.0
2007-05-17 01:02:00,163.24,163.26,163.23,163.24,1941599991.0
2007-05-17 01:03:00,163.24,163.25,163.23,163.245,1471199981.0
2007-05-17 01:04:00,163.25,163.26,163.24,163.26,802000004.0
2007-05-17 01:05:00,163.26,163.28,163.26,163.26,243200001.0
2007-05-17 01:06:00,163.26,163.26,163.24,163.25,596499996.0
2007-05-17 01:07:00,163.24,163.27,163.24,163.25,517899994.0
2007-05-17 01:08:00,163.25,163.25,163.23,163.23,498299986.0
2007-05-17 01:09:00,163.23,163.25,163.22,163.23,894800001.0
2007-05-17 01:10:00,163.23,163.25,163.23,163.24,379400000.0
2007-05-17 01:11:00,163.24,163.26,163.2,163.21,1435699992.0
2007-05-17 01:12:00,163.21,163.25,163.19,163.25,1502899999.0
2007-05-17 01:13:00,163.25,163.25,163.24,163.25,516499999.0
2007-05-17 01:14:00,163.25,163.27,163.245,163.26,637299998.0
2007-05-17 01:15:00,163.26,163.27,163.23,163.23,554499995.0
2007-05-17 01:16:00,163.23,163.25,163.215,163.22,1008600011.0
2007-05-17 01:17:00,163.22,163.24,163.195,163.22,1540000017.0
2007-05-17 01:18:00,163.22,163.24,163.22,163.24,192400000.0
2007-05-17 01:19:00,163.24,163.24,163.24,163.24,202399997.0
2007-05-17 01:20:00,163.24,163.28,163.23,163.27,1370199998.0
2007-05-17 01:21:00,163.27,163.28,163.26,163.28,821899998.0
2007-05-17 01:22:00,163.27,163.31,163.255,163.29,873300000.0
2007-05-17 01:23:00,163.3,163.31,163.29,163.3,138000001.0
2007-05-17 01:24:00,163.3,163.3,163.26,163.26,575200001.0
2007-05-17 01:25:00,163.26,163.27,163.25,163.255,575200001.0
2007-05-17 01:26:00,163.255,163.26,163.21,163.225,842700000.0
2007-05-17 01:27:00,163.23,163.24,163.22,163.22,403700001.0
2007-05-17 01:28:00,163.22,163.24,163.215,163.23,1116299994.0
2007-05-17 01:29:00,163.23,163.23,163.215,163.22,361100000.0
2007-05-17 01:30:00,163.22,163.22,163.21,163.21,107500001.0
2007-05-17 01:31:00,163.21,163.24,163.21,163.22,719200008.0
2007-05-17 01:32:00,163.22,163.23,163.21,163.23,257400002.0
2007-05-17 01:33:00,163.22,163.24,163.22,163.23,755600004.0
2007-05-17 01:34:00,163.24,163.25,163.21,163.21,547300001.0
2007-05-17 01:35:00,163.21,163.22,163.21,163.22,1679399997.0
2007-05-17 01:36:00,163.22,163.24,163.22,163.23,967400004.0
2007-05-17 01:37:00,163.23,163.25,163.23,163.24,697600008.0
2007-05-17 01:38:00,163.24,163.24,163.23,163.24,333200003.0
2007-05-17 01:39:00,163.24,163.24,163.24,163.24,1300000.0
2007-05-17 01:40:00,163.24,163.25,163.22,163.22,871800016.0
2007-05-17 01:41:00,163.22,163.22,163.21,163.22,507499987.0
2007-05-17 01:42:00,163.22,163.22,163.21,163.22,481799993.0
2007-05-17 01:43:00,163.22,163.25,163.22,163.24,600299987.0
2007-05-17 01:44:00,163.23,163.25,163.22,163.25,229599998.0
2007-05-17 01:45:00,163.25,163.25,163.25,163.25,84300002.0
2007-05-17 01:46:00,163.25,163.25,163.23,163.24,371000003.0
2007-05-17 01:47:00,163.24,163.25,163.22,163.225,1588899997.0
2007-05-17 01:48:00,163.23,163.24,163.21,163.23,700500004.0
2007-05-17 01:49:00,163.23,163.23,163.21,163.22,233600004.0
2007-05-17 01:50:00,163.27,163.39,163.27,163.3,1990000012.0
2007-05-17 01:51:00,163.3,163.36,163.29,163.35,1990000012.0
2007-05-17 01:52:00,163.35,163.35,163.3,163.33,1501599990.0
2007-05-17 01:53:00,163.33,163.34,163.31,163.34,918900006.0
2007-05-17 01:54:00,163.34,163.4,163.34,163.4,1580399989.0
2007-05-17 01:55:00,163.4,163.41,163.38,163.39,1508300002.0
2007-05-17 01:56:00,163.39,163.39,163.37,163.37,1261900006.0
2007-05-17 01:57:00,163.37,163.37,163.34,163.345,1198200008.0
2007-05-17 01:58:00,163.35,163.37,163.35,163.35,623199998.0
2007-05-17 01:59:00,163.35,163.35,163.34,163.35,490799995.0
2007-05-17 02:00:00,163.34,163.35,163.32,163.32,208200002.0
2007-05-17 02:01:00,163.33,163.34,163.32,163.33,835400003.0
2007-05-17 02:02:00,163.33,163.34,163.33,163.34,132800000.0
2007-05-17 02:03:00,163.34,163.35,163.33,163.33,1121300011.0
2007-05-17 02:04:00,163.33,163.34,163.32,163.32,933400003.0
2007-05-17 02:05:00,163.32,163.34,163.31,163.32,1414099993.0
2007-05-17 02:06:00,163.33,163.34,163.31,163.33,1361200008.0
2007-05-17 02:07:00,163.33,163.34,163.32,163.325,849200000.0
2007-05-17 02:08:00,163.33,163.36,163.325,163.36,702900007.0
2007-05-17 02:09:00,163.36,163.37,163.36,163.37,226100007.0
2007-05-17 02:10:00,163.37,163.37,163.36,163.36,391599999.0
2007-05-17 02:11:00,163.355,163.36,163.35,163.35,565599990.0
2007-05-17 02:12:00,163.35,163.36,163.33,163.36,955199996.0
2007-05-17 02:13:00,163.36,163.38,163.34,163.36,1909800009.0
2007-05-17 02:14:00,163.36,163.38,163.35,163.36,1956600014.0
2007-05-17 02:15:00,163.35,163.36,163.34,163.35,906200013.0
2007-05-17 02:16:00,163.34,163.35,163.33,163.35,906200013.0
2007-05-17 02:17:00,163.35,163.37,163.335,163.37,978999998.0
2007-05-17 02:18:00,163.37,163.38,163.36,163.36,411500002.0
2007-05-17 02:19:00,163.36,163.36,163.35,163.36,506799993.0
2007-05-17 02:20:00,163.36,163.36,163.34,163.35,610200008.0
2007-05-17 02:21:00,163.36,163.36,163.34,163.35,1202800009.0
2007-05-17 02:22:00,163.35,163.36,163.34,163.35,683100003.0
2007-05-17 02:23:00,163.36,163.38,163.34,163.38,1119400007.0
2007-05-17 02:24:00,163.4,163.42,163.37,163.41,1119400007.0
2007-05-17 02:25:00,163.42,163.44,163.4,163.41,1681799988.0
2007-05-17 02:26:00,163.42,163.43,163.4,163.41,630700005.0
2007-05-17 02:27:00,163.42,163.44,163.41,163.42,630700005.0
2007-05-17 02:28:00,163.43,163.47,163.42,163.46,1488999994.0
2007-05-17 02:29:00,163.46,163.46,163.44,163.44,1079200002.0
2007-05-17 02:30:00,163.445,163.45,163.43,163.44,824300009.0
2007-05-17 02:31:00,163.44,163.44,163.415,163.42,792000005.0
2007-05-17 02:32:00,163.43,163.49,163.43,163.48,1905500018.0
2007-05-17 02:33:00,163.49,163.49,163.47,163.48,1905500018.0
2007-05-17 02:34:00,163.47,163.51,163.47,163.51,1905500018.0
2007-05-17 02:35:00,163.5,163.52,163.49,163.51,1757500011.0
2007-05-17 02:36:00,163.5,163.5,163.47,163.47,1757500011.0
2007-05-17 02:37:00,163.47,163.48,163.47,163.47,973500002.0
2007-05-17 02:38:00,163.47,163.48,163.46,163.47,2064200007.0
2007-05-17 02:39:00,163.465,163.49,163.46,163.46,1014799987.0
2007-05-17 02:40:00,163.47,163.47,163.47,163.47,261699998.0
2007-05-17 02:41:00,163.47,163.51,163.47,163.5,953399999.0
2007-05-17 02:42:00,163.5,163.51,163.485,163.495,1617199986.0
2007-05-17 02:43:00,163.49,163.51,163.45,163.47,1503899996.0
2007-05-17 02:44:00,163.47,163.47,163.44,163.46,1503899996.0
2007-05-17 02:45:00,163.46,163.47,163.455,163.47,181099996.0
2007-05-17 02:46:00,163.47,163.47,163.47,163.47,115200000.0
2007-05-17 02:47:00,163.47,163.47,163.45,163.46,732900009.0
2007-05-17 02:48:00,163.46,163.46,163.46,163.46,375899999.0
2007-05-17 02:49:00,163.46,163.46,163.46,163.46,31200000.0
2007-05-17 02:50:00,163.46,163.46,163.43,163.44,306000001.0
2007-05-17 02:51:00,163.44,163.45,163.44,163.45,858199993.0
2007-05-17 02:52:00,163.45,163.45,163.44,163.45,1170699997.0
2007-05-17 02:53:00,163.445,163.47,163.44,163.46,1153199989.0
2007-05-17 02:54:00,163.46,163.46,163.43,163.44,1279299994.0
2007-05-17 02:55:00,163.43,163.45,163.42,163.42,1710900006.0
2007-05-17 02:56:00,163.42,163.43,163.42,163.43,351500000.0
2007-05-17 02:57:00,163.43,163.45,163.43,163.45,711899988.0
2007-05-17 02:58:00,163.45,163.47,163.44,163.45,980699987.0
2007-05-17 02:59:00,163.45,163.47,163.43,163.45,1383499987.0
2007-05-17 03:00:00,163.45,163.45,163.45,163.45,297200000.0
2007-05-17 03:01:00,163.45,163.46,163.45,163.45,221699998.0
2007-05-17 03:02:00,163.45,163.46,163.45,163.46,47500002.0
2007-05-17 03:03:00,163.46,163.46,163.45,163.455,612300000.0
2007-05-17 03:04:00,163.46,163.46,163.45,163.46,192700006.0
2007-05-17 03:05:00,163.46,163.46,163.46,163.46,159400001.0
2007-05-17 03:06:00,163.46,163.47,163.45,163.45,515100005.0
2007-05-17 03:07:00,163.45,163.48,163.44,163.48,831699994.0
2007-05-17 03:08:00,163.48,163.51,163.48,163.49,1868500014.0
2007-05-17 03:09:00,163.5,163.5,163.46,163.465,1864099980.0
2007-05-17 03:10:00,163.47,163.47,163.45,163.45,699999994.0
2007-05-17 03:11:00,163.45,163.46,163.45,163.46,132399999.0
2007-05-17 03:12:00,163.46,163.46,163.43,163.45,542300004.0
2007-05-17 03:13:00,163.445,163.45,163.445,163.45,123700000.0
2007-05-17 03:14:00,163.45,163.46,163.45,163.46,527100005.0
2007-05-17 03:15:00,163.46,163.47,163.445,163.47,452299999.0
2007-05-17 03:16:00,163.47,163.47,163.47,163.47,65600000.0
2007-05-17 03:17:00,163.47,163.5,163.46,163.465,1170000007.0
2007-05-17 03:18:00,163.47,163.49,163.46,163.48,79600001.0
2007-05-17 03:19:00,163.48,163.48,163.46,163.46,312400002.0
2007-05-17 03:20:00,163.465,163.47,163.46,163.46,133600000.0
2007-05-17 03:21:00,163.47,163.47,163.47,163.47,12000000.0
2007-05-17 03:22:00,163.47,163.47,163.45,163.47,332700009.0
2007-05-17 03:23:00,163.47,163.47,163.46,163.46,180400002.0
2007-05-17 03:24:00,163.46,163.46,163.46,163.46,77600000.0
2007-05-17 03:25:00,163.46,163.47,163.44,163.46,367899996.0
2007-05-17 03:26:00,163.45,163.45,163.45,163.45,18700000.0
2007-05-17 03:27:00,163.45,163.45,163.45,163.45,19200000.0
2007-05-17 03:28:00,163.45,163.46,163.45,163.45,64800000.0
2007-05-17 03:29:00,163.45,163.46,163.45,163.45,14400000.0
2007-05-17 03:30:00,163.45,163.45,163.43,163.44,84000000.0
2007-05-17 03:31:00,163.44,163.44,163.41,163.41,272200000.0
2007-05-17 03:32:00,163.41,163.42,163.4,163.42,390100003.0
2007-05-17 03:33:00,163.42,163.42,163.41,163.41,95200000.0
2007-05-17 03:34:00,163.41,163.41,163.365,163.38,429262499.0
2007-05-17 03:35:00,163.37,163.38,163.36,163.37,848412497.0
2007-05-17 03:36:00,163.38,163.38,163.36,163.36,356087506.0
2007-05-17 03:37:00,163.37,163.37,163.35,163.36,466362504.0
2007-05-17 03:38:00,163.36,163.36,163.34,163.34,283500003.0
2007-05-17 03:39:00,163.34,163.35,163.32,163.34,1533237489.0
2007-05-17 03:40:00,163.33,163.34,163.33,163.34,174849996.0
2007-05-17 03:41:00,163.34,163.34,163.33,163.34,21787501.0
2007-05-17 03:42:00,163.34,163.34,163.34,163.34,5662500.0
2007-05-17 03:43:00,163.34,163.35,163.34,163.35,28925000.0
2007-05-17 03:44:00,163.35,163.35,163.35,163.35,6400000.0
2007-05-17 03:45:00,163.35,163.35,163.33,163.33,138600001.0
2007-05-17 03:46:00,163.34,163.35,163.33,163.335,696412490.0
2007-05-17 03:47:00,163.34,163.35,163.335,163.35,38562499.0
2007-05-17 03:48:00,163.35,163.35,163.35,163.35,62500.0
2007-05-17 03:49:00,163.35,163.35,163.33,163.35,446874999.0
2007-05-17 03:50:00,163.35,163.36,163.34,163.36,432350007.0
2007-05-17 03:51:00,163.36,163.36,163.34,163.36,169100002.0
2007-05-17 03:52:00,163.36,163.36,163.35,163.36,45287498.0
2007-05-17 03:53:00,163.36,163.36,163.36,163.36,625000.0
2007-05-17 03:55:00,163.36,163.36,163.36,163.36,875000.0
2007-05-17 03:56:00,163.36,163.36,163.36,163.36,13062500.0
2007-05-17 03:57:00,163.36,163.37,163.36,163.37,611850011.0
2007-05-17 03:58:00,163.37,163.38,163.35,163.37,397112504.0
2007-05-17 03:59:00,163.37,163.38,163.37,163.38,30587500.0
2007-05-17 04:00:00,163.38,163.38,163.36,163.36,152250001.0
2007-05-17 04:01:00,163.36,163.37,163.35,163.37,87900002.0
2007-05-17 04:02:00,163.37,163.38,163.37,163.37,357499997.0
2007-05-17 04:03:00,163.375,163.38,163.375,163.38,202500000.0
2007-05-17 04:04:00,163.38,163.39,163.35,163.38,1076199993.0
2007-05-17 04:05:00,163.39,163.39,163.38,163.38,197299998.0
2007-05-17 04:06:00,163.38,163.4,163.38,163.39,347900000.0
2007-05-17 04:07:00,163.39,163.4,163.38,163.39,713500008.0
2007-05-17 04:08:00,163.39,163.4,163.38,163.4,425600000.0
2007-05-17 04:09:00,163.4,163.41,163.39,163.41,614000020.0
2007-05-17 04:10:00,163.41,163.41,163.39,163.39,330400000.0
2007-05-17 04:11:00,163.4,163.42,163.39,163.42,1012600010.0
2007-05-17 04:12:00,163.42,163.42,163.41,163.41,181700002.0
2007-05-17 04:13:00,163.41,163.41,163.4,163.41,332200011.0
2007-05-17 04:14:00,163.41,163.41,163.39,163.4,638900002.0
2007-05-17 04:15:00,163.41,163.42,163.4,163.41,866600003.0
2007-05-17 04:16:00,163.41,163.42,163.4,163.4,399500006.0
2007-05-17 04:17:00,163.4,163.42,163.39,163.4,600500006.0
2007-05-17 04:18:00,163.42,163.42,163.41,163.41,265500001.0
2007-05-17 04:19:00,163.41,163.42,163.41,163.41,132900001.0
2007-05-17 04:20:00,163.41,163.42,163.41,163.42,196100001.0
2007-05-17 04:21:00,163.42,163.43,163.41,163.41,212000001.0
2007-05-17 04:22:00,163.41,163.42,163.4,163.41,406900002.0
2007-05-17 04:23:00,163.41,163.41,163.4,163.4,249200001.0
2007-05-17 04:24:00,163.41,163.41,163.39,163.39,1241400018.0
2007-05-17 04:25:00,163.39,163.4,163.39,163.4,1122199993.0
2007-05-17 04:26:00,163.4,163.42,163.39,163.41,1458999991.0
2007-05-17 04:27:00,163.41,163.42,163.41,163.41,196300002.0
2007-05-17 04:28:00,163.42,163.42,163.41,163.42,120399999.0
2007-05-17 04:29:00,163.42,163.42,163.42,163.42,4000000.0
2007-05-17 04:30:00,163.42,163.42,163.42,163.42,8800000.0
2007-05-17 04:31:00,163.42,163.42,163.42,163.42,1600000.0
2007-05-17 04:32:00,163.42,163.42,163.42,163.42,1600000.0
2007-05-17 04:33:00,163.41,163.42,163.4,163.4,844999988.0
2007-05-17 04:34:00,163.41,163.44,163.41,163.44,2024800003.0
2007-05-17 04:35:00,163.43,163.43,163.41,163.43,380599993.0
2007-05-17 04:36:00,163.44,163.44,163.42,163.44,718700010.0
2007-05-17 04:37:00,163.44,163.44,163.44,163.44,14400000.0
2007-05-17 04:39:00,163.43,163.43,163.425,163.43,197399999.0
2007-05-17 04:40:00,163.43,163.44,163.41,163.44,793300003.0
2007-05-17 04:41:00,163.44,163.44,163.44,163.44,28800000.0
2007-05-17 04:42:00,163.44,163.44,163.43,163.44,219500000.0
2007-05-17 04:44:00,163.44,163.44,163.42,163.44,177400000.0
2007-05-17 04:45:00,163.44,163.44,163.43,163.435,503099992.0
2007-05-17 04:46:00,163.435,163.44,163.42,163.43,899500008.0
2007-05-17 04:47:00,163.43,163.43,163.43,163.43,248499996.0
2007-05-17 04:48:00,163.43,163.43,163.42,163.42,788500003.0
2007-05-17 04:49:00,163.42,163.43,163.415,163.43,193900001.0
2007-05-17 04:50:00,163.43,163.43,163.41,163.41,385999999.0
2007-05-17 04:51:00,163.41,163.41,163.41,163.41,594300010.0
2007-05-17 04:52:00,163.41,163.42,163.4,163.41,171999998.0
2007-05-17 04:53:00,163.4,163.41,163.38,163.39,976599993.0
2007-05-17 04:54:00,163.39,163.39,163.38,163.39,492199994.0
2007-05-17 04:55:00,163.39,163.4,163.38,163.39,1180499993.0
2007-05-17 04:56:00,163.39,163.39,163.38,163.39,183400005.0
2007-05-17 04:57:00,163.39,163.39,163.37,163.38,683000019.0
2007-05-17 04:58:00,163.37,163.38,163.35,163.37,1157400005.0
2007-05-17 04:59:00,163.37,163.38,163.36,163.37,1470699988.0
2007-05-17 05:00:00,163.37,163.37,163.35,163.355,1345699984.0
2007-05-17 05:01:00,163.355,163.37,163.355,163.37,473300015.0
2007-05-17 05:02:00,163.37,163.38,163.36,163.365,736500015.0
2007-05-17 05:03:00,163.365,163.37,163.36,163.36,457000007.0
2007-05-17 05:04:00,163.38,163.38,163.36,163.37,695999994.0
2007-05-17 05:05:00,163.37,163.37,163.365,163.365,460800009.0
2007-05-17 05:06:00,163.365,163.37,163.36,163.37,438700002.0
2007-05-17 05:07:00,163.37,163.37,163.37,163.37,404500000.0
2007-05-17 05:08:00,163.37,163.37,163.36,163.36,924799999.0
2007-05-17 05:09:00,163.37,163.37,163.37,163.37,252200011.0
2007-05-17 05:10:00,163.37,163.37,163.355,163.355,713900002.0
2007-05-17 05:11:00,163.35,163.37,163.35,163.35,758000007.0
2007-05-17 05:12:00,163.36,163.36,163.35,163.36,358600006.0
2007-05-17 05:13:00,163.36,163.36,163.35,163.35,702900005.0
2007-05-17 05:14:00,163.35,163.36,163.34,163.36,461299999.0
2007-05-17 05:15:00,163.36,163.39,163.36,163.38,1077500013.0
2007-05-17 05:16:00,163.38,163.38,163.375,163.38,316200004.0
2007-05-17 05:17:00,163.38,163.39,163.38,163.39,518200000.0
2007-05-17 05:18:00,163.38,163.41,163.375,163.41,355999992.0
2007-05-17 05:19:00,163.41,163.42,163.41,163.42,250400001.0
2007-05-17 05:20:00,163.42,163.42,163.42,163.42,371799998.0
2007-05-17 05:21:00,163.42,163.42,163.4,163.4,744199992.0
2007-05-17 05:22:00,163.4,163.4,163.39,163.4,218000000.0
2007-05-17 05:23:00,163.4,163.4,163.39,163.39,318400000.0
2007-05-17 05:24:00,163.39,163.4,163.39,163.4,133199997.0
2007-05-17 05:25:00,163.395,163.395,163.39,163.39,202400000.0
2007-05-17 05:26:00,163.39,163.39,163.38,163.38,118300002.0
2007-05-17 05:28:00,163.39,163.4,163.39,163.4,55499998.0
2007-05-17 05:31:00,163.4,163.41,163.39,163.4,371800004.0
2007-05-17 05:32:00,163.4,163.41,163.39,163.395,436500004.0
2007-05-17 05:33:00,163.4,163.41,163.4,163.41,71100000.0
2007-05-17 05:34:00,163.41,163.41,163.41,163.41,41600000.0
2007-05-17 05:35:00,163.41,163.41,163.39,163.39,400200005.0
2007-05-17 05:36:00,163.41,163.41,163.4,163.4,71700000.0
2007-05-17 05:37:00,163.4,163.4,163.4,163.4,14400000.0
2007-05-17 05:38:00,163.4,163.4,163.37,163.37,459999997.0
2007-05-17 05:39:00,163.37,163.39,163.37,163.39,1378599984.0
2007-05-17 05:40:00,163.39,163.41,163.39,163.4,481400001.0
2007-05-17 05:41:00,163.395,163.42,163.37,163.42,360299999.0
2007-05-17 05:42:00,163.415,163.43,163.41,163.42,318600002.0
2007-05-17 05:43:00,163.415,163.42,163.41,163.41,152800001.0
2007-05-17 05:44:00,163.4,163.42,163.4,163.42,35899999.0
2007-05-17 05:45:00,163.42,163.42,163.4,163.42,52700000.0
2007-05-17 05:46:00,163.42,163.42,163.42,163.42,9200000.0
2007-05-17 05:47:00,163.42,163.43,163.41,163.42,164399999.0
2007-05-17 05:48:00,163.42,163.42,163.42,163.42,27600000.0
2007-05-17 05:49:00,163.42,163.44,163.42,163.44,995099998.0
2007-05-17 05:50:00,163.44,163.46,163.42,163.455,1394500003.0
2007-05-17 05:51:00,163.465,163.47,163.44,163.45,1704699978.0
2007-05-17 05:52:00,163.45,163.46,163.43,163.43,308999998.0
2007-05-17 05:53:00,163.43,163.44,163.43,163.43,305199995.0
2007-05-17 05:54:00,163.43,163.43,163.43,163.43,267899997.0
2007-05-17 05:55:00,163.43,163.43,163.43,163.43,10400000.0
2007-05-17 05:56:00,163.43,163.43,163.42,163.42,157400002.0
2007-05-17 05:57:00,163.42,163.43,163.42,163.43,136200003.0
2007-05-17 05:58:00,163.42,163.46,163.42,163.46,1190800007.0
2007-05-17 05:59:00,163.46,163.46,163.45,163.46,96100000.0
2007-05-17 06:00:00,163.46,163.47,163.46,163.47,636100005.0
2007-05-17 06:01:00,163.47,163.47,163.47,163.47,20800000.0
2007-05-17 06:02:00,163.47,163.47,163.46,163.46,471200001.0
2007-05-17 06:03:00,163.46,163.46,163.43,163.46,1049600006.0
2007-05-17 06:04:00,163.46,163.46,163.46,163.46,14400000.0
2007-05-17 06:05:00,163.46,163.48,163.45,163.47,519199995.0
2007-05-17 06:06:00,163.47,163.48,163.47,163.48,417300002.0
2007-05-17 06:07:00,163.47,163.49,163.46,163.48,1300600002.0
2007-05-17 06:08:00,163.49,163.5,163.48,163.48,1045400007.0
2007-05-17 06:09:00,163.48,163.49,163.47,163.48,317900001.0
2007-05-17 06:10:00,163.48,163.48,163.47,163.47,50700000.0
2007-05-17 06:11:00,163.47,163.47,163.47,163.47,181200001.0
2007-05-17 06:12:00,163.47,163.48,163.47,163.48,244700001.0
2007-05-17 06:13:00,163.48,163.48,163.45,163.47,1290200003.0
2007-05-17 06:14:00,163.47,163.47,163.46,163.47,352800006.0
2007-05-17 06:15:00,163.47,163.48,163.465,163.48,398899996.0
2007-05-17 06:16:00,163.49,163.5,163.47,163.49,1290999994.0
2007-05-17 06:17:00,163.49,163.49,163.48,163.48,369400001.0
2007-05-17 06:18:00,163.48,163.48,163.47,163.48,743599997.0
2007-05-17 06:19:00,163.475,163.48,163.47,163.47,684500002.0
2007-05-17 06:20:00,163.47,163.47,163.47,163.47,211100001.0
2007-05-17 06:21:00,163.47,163.47,163.46,163.46,662899998.0
2007-05-17 06:22:00,163.46,163.47,163.45,163.46,1188300003.0
2007-05-17 06:23:00,163.46,163.46,163.46,163.46,90900000.0
2007-05-17 06:24:00,163.46,163.46,163.46,163.46,3200000.0
2007-05-17 06:25:00,163.46,163.46,163.45,163.46,192499997.0
2007-05-17 06:26:00,163.46,163.47,163.45,163.45,345400000.0
2007-05-17 06:28:00,163.46,163.46,163.46,163.46,12800000.0
2007-05-17 06:29:00,163.46,163.46,163.46,163.46,72800000.0
2007-05-17 06:30:00,163.46,163.47,163.46,163.46,435799992.0
2007-05-17 06:31:00,163.46,163.48,163.46,163.48,316099994.0
2007-05-17 06:32:00,163.48,163.48,163.47,163.47,211299996.0
2007-05-17 06:33:00,163.47,163.47,163.47,163.47,51800000.0
2007-05-17 06:35:00,163.47,163.48,163.46,163.48,527800005.0
2007-05-17 06:36:00,163.48,163.5,163.46,163.46,1316000011.0
2007-05-17 06:37:00,163.46,163.48,163.46,163.48,949000001.0
2007-05-17 06:38:00,163.48,163.48,163.45,163.47,1847400012.0
2007-05-17 06:39:00,163.465,163.465,163.46,163.46,24800000.0
2007-05-17 06:40:00,163.46,163.46,163.46,163.46,80400000.0
2007-05-17 06:41:00,163.46,163.46,163.46,163.46,32000000.0
2007-05-17 06:44:00,163.46,163.46,163.45,163.45,75499999.0
2007-05-17 06:45:00,163.45,163.46,163.45,163.46,459699999.0
2007-05-17 06:46:00,163.46,163.46,163.45,163.46,121200001.0
2007-05-17 06:47:00,163.46,163.46,163.445,163.45,111100000.0
2007-05-17 06:48:00,163.445,163.445,163.41,163.43,1761700010.0
2007-05-17 06:49:00,163.43,163.43,163.41,163.425,731300009.0
2007-05-17 06:50:00,163.425,163.43,163.41,163.41,934700008.0
2007-05-17 06:51:00,163.41,163.42,163.4,163.42,1472200002.0
2007-05-17 06:52:00,163.42,163.42,163.42,163.42,69399999.0
2007-05-17 06:53:00,163.42,163.44,163.42,163.43,1178200012.0
2007-05-17 06:54:00,163.43,163.43,163.415,163.415,341100006.0
2007-05-17 06:55:00,163.415,163.42,163.41,163.42,153500001.0
2007-05-17 06:56:00,163.42,163.43,163.42,163.42,734299997.0
2007-05-17 06:57:00,163.42,163.43,163.41,163.42,1345600003.0
2007-05-17 06:58:00,163.42,163.43,163.415,163.42,580399998.0
2007-05-17 06:59:00,163.43,163.43,163.4,163.42,1058100003.0
2007-05-17 07:00:00,163.42,163.42,163.4,163.405,1202699997.0
2007-05-17 07:01:00,163.41,163.41,163.4,163.41,1324499991.0
2007-05-17 07:02:00,163.4,163.41,163.4,163.4,546699996.0
2007-05-17 07:03:00,163.4,163.41,163.39,163.39,643799985.0
2007-05-17 07:04:00,163.41,163.42,163.4,163.41,999799996.0
2007-05-17 07:05:00,163.41,163.41,163.38,163.38,738999998.0
2007-05-17 07:06:00,163.38,163.4,163.37,163.39,1125199990.0
2007-05-17 07:07:00,163.38,163.4,163.37,163.39,1489100010.0
2007-05-17 07:08:00,163.39,163.4,163.385,163.4,480900000.0
2007-05-17 07:09:00,163.4,163.4,163.4,163.4,154500003.0
2007-05-17 07:10:00,163.39,163.4,163.39,163.4,52500000.0
2007-05-17 07:11:00,163.4,163.4,163.4,163.4,52500000.0
2007-05-17 07:12:00,163.4,163.4,163.4,163.4,389400002.0
2007-05-17 07:13:00,163.4,163.41,163.4,163.4,235700004.0
2007-05-17 07:14:00,163.4,163.41,163.39,163.39,643799999.0
2007-05-17 07:15:00,163.4,163.41,163.4,163.41,485199995.0
2007-05-17 07:16:00,163.4,163.42,163.4,163.41,1485000015.0
2007-05-17 07:17:00,163.41,163.41,163.4,163.4,184200002.0
2007-05-17 07:18:00,163.4,163.41,163.39,163.4,289399999.0
2007-05-17 07:19:00,163.4,163.4,163.4,163.4,228100002.0
2007-05-17 07:20:00,163.4,163.42,163.4,163.41,1563300014.0
2007-05-17 07:21:00,163.41,163.42,163.4,163.4,708300012.0
2007-05-17 07:22:00,163.41,163.41,163.41,163.41,158800000.0
2007-05-17 07:23:00,163.41,163.41,163.41,163.41,10400000.0
2007-05-17 07:24:00,163.41,163.41,163.4,163.4,131200000.0
2007-05-17 07:25:00,163.4,163.4,163.4,163.4,18400000.0
2007-05-17 07:26:00,163.4,163.4,163.39,163.4,57600000.0
2007-05-17 07:27:00,163.4,163.41,163.4,163.41,151100000.0
2007-05-17 07:28:00,163.41,163.41,163.39,163.4,503700000.0
2007-05-17 07:29:00,163.4,163.4,163.37,163.38,416700004.0
2007-05-17 07:30:00,163.38,163.38,163.36,163.37,706199998.0
2007-05-17 07:31:00,163.37,163.38,163.365,163.38,192600005.0
2007-05-17 07:32:00,163.38,163.38,163.36,163.37,346699997.0
2007-05-17 07:33:00,163.37,163.37,163.36,163.37,257300000.0
2007-05-17 07:34:00,163.37,163.39,163.35,163.38,422500001.0
2007-05-17 07:35:00,163.37,163.4,163.37,163.39,881400006.0
2007-05-17 07:36:00,163.39,163.39,163.37,163.38,881400006.0
2007-05-17 07:37:00,163.38,163.39,163.37,163.39,567700002.0
2007-05-17 07:38:00,163.39,163.39,163.37,163.38,1025300008.0
2007-05-17 07:39:00,163.38,163.46,163.38,163.45,1509599999.0
2007-05-17 07:40:00,163.45,163.46,163.41,163.45,1052299999.0
2007-05-17 07:41:00,163.46,163.47,163.45,163.45,917499995.0
2007-05-17 07:42:00,163.45,163.45,163.43,163.45,674700008.0
2007-05-17 07:43:00,163.45,163.46,163.45,163.45,507099999.0
2007-05-17 07:44:00,163.45,163.46,163.425,163.44,1790200024.0
2007-05-17 07:45:00,163.44,163.45,163.44,163.45,856000001.0
2007-05-17 07:46:00,163.46,163.46,163.44,163.44,609799997.0
2007-05-17 07:47:00,163.44,163.44,163.41,163.42,1145599990.0
2007-05-17 07:48:00,163.41,163.42,163.385,163.4,1393799994.0
2007-05-17 07:49:00,163.405,163.41,163.4,163.41,141300002.0
2007-05-17 07:50:00,163.41,163.42,163.41,163.41,394999987.0
2007-05-17 07:51:00,163.41,163.41,163.39,163.4,1225600000.0
2007-05-17 07:52:00,163.4,163.4,163.37,163.37,1905799994.0
2007-05-17 07:53:00,163.38,163.41,163.37,163.41,1593599992.0
2007-05-17 07:54:00,163.42,163.42,163.39,163.4,1416100001.0
2007-05-17 07:55:00,163.4,163.4,163.38,163.39,1743400031.0
2007-05-17 07:56:00,163.39,163.41,163.39,163.41,653500006.0
2007-05-17 07:57:00,163.41,163.41,163.395,163.4,297500001.0
2007-05-17 07:58:00,163.4,163.4,163.4,163.4,108000000.0
2007-05-17 07:59:00,163.4,163.43,163.4,163.43,232300001.0
2007-05-17 08:00:00,163.43,163.43,163.4,163.43,910199993.0
2007-05-17 08:01:00,163.44,163.44,163.4,163.43,1798399998.0
2007-05-17 08:02:00,163.43,163.44,163.41,163.42,510999997.0
2007-05-17 08:03:00,163.42,163.45,163.42,163.45,587799998.0
2007-05-17 08:04:00,163.45,163.46,163.43,163.46,973800010.0
2007-05-17 08:05:00,163.46,163.5,163.45,163.45,1895899999.0
2007-05-17 08:06:00,163.46,163.48,163.46,163.46,494299997.0
2007-05-17 08:07:00,163.47,163.49,163.46,163.49,1766899999.0
2007-05-17 08:08:00,163.49,163.52,163.48,163.51,2087599992.0
2007-05-17 08:09:00,163.51,163.52,163.495,163.5,2087599992.0
2007-05-17 08:10:00,163.5,163.52,163.49,163.5,1439600009.0
2007-05-17 08:11:00,163.51,163.52,163.48,163.49,1508499996.0
2007-05-17 08:12:00,163.48,163.51,163.48,163.5,1508499996.0
2007-05-17 08:13:00,163.5,163.52,163.49,163.515,1508499996.0
2007-05-17 08:14:00,163.515,163.54,163.51,163.53,1736800002.0
2007-05-17 08:15:00,163.53,163.53,163.51,163.53,1005900021.0
2007-05-17 08:16:00,163.53,163.54,163.525,163.53,490700007.0
2007-05-17 08:17:00,163.53,163.54,163.53,163.53,343900002.0
2007-05-17 08:18:00,163.54,163.55,163.53,163.53,1447699996.0
2007-05-17 08:19:00,163.52,163.54,163.51,163.51,1447699996.0
2007-05-17 08:20:00,163.52,163.55,163.52,163.54,1076600004.0
2007-05-17 08:21:00,163.54,163.55,163.52,163.53,1203399999.0
2007-05-17 08:22:00,163.52,163.53,163.51,163.51,946500006.0
2007-05-17 08:23:00,163.52,163.52,163.48,163.49,1483600009.0
2007-05-17 08:24:00,163.49,163.5,163.49,163.5,1904300010.0
2007-05-17 08:25:00,163.5,163.5,163.5,163.5,287300001.0
2007-05-17 08:26:00,163.5,163.52,163.49,163.51,1225799993.0
2007-05-17 08:27:00,163.51,163.52,163.51,163.52,843700004.0
2007-05-17 08:28:00,163.52,163.52,163.51,163.52,872099993.0
2007-05-17 08:29:00,163.52,163.52,163.5,163.505,846499984.0
2007-05-17 08:30:00,163.51,163.52,163.5,163.5,867800016.0
2007-05-17 08:31:00,163.51,163.52,163.5,163.51,1350700006.0
2007-05-17 08:32:00,163.52,163.55,163.52,163.53,1350700006.0
2007-05-17 08:33:00,163.52,163.54,163.52,163.54,1350700006.0
2007-05-17 08:34:00,163.54,163.57,163.53,163.56,1968899994.0
2007-05-17 08:35:00,163.57,163.6,163.57,163.58,981199997.0
2007-05-17 08:36:00,163.59,163.61,163.58,163.59,981199997.0
2007-05-17 08:37:00,163.6,163.61,163.6,163.61,981199997.0
2007-05-17 08:38:00,163.61,163.64,163.6,163.64,324999998.0
2007-05-17 08:39:00,163.64,163.66,163.63,163.65,1379200001.0
2007-05-17 08:40:00,163.65,163.7,163.65,163.7,1977800018.0
2007-05-17 08:41:00,163.68,163.69,163.67,163.68,1977800018.0
2007-05-17 08:42:00,163.68,163.7,163.66,163.68,1442499996.0
2007-05-17 08:43:00,163.68,163.69,163.66,163.68,2122500001.0
2007-05-17 08:44:00,163.68,163.68,163.655,163.66,1825599998.0
2007-05-17 08:45:00,163.66,163.7,163.66,163.7,1200200000.0
2007-05-17 08:46:00,163.71,163.73,163.66,163.68,1200200000.0
2007-05-17 08:47:00,163.69,163.71,163.68,163.7,1200200000.0
2007-05-17 08:48:00,163.71,163.72,163.68,163.69,1200200000.0
2007-05-17 08:49:00,163.68,163.69,163.65,163.66,1200200000.0
2007-05-17 08:50:00,163.66,163.67,163.64,163.66,2055400003.0
2007-05-17 08:51:00,163.66,163.66,163.62,163.62,1524999998.0
2007-05-17 08:52:00,163.62,163.63,163.61,163.62,1524999998.0
2007-05-17 08:53:00,163.62,163.63,163.6,163.62,1338400010.0
2007-05-17 08:54:00,163.64,163.66,163.63,163.64,2022600002.0
2007-05-17 08:55:00,163.65,163.67,163.63,163.66,2022600002.0
2007-05-17 08:56:00,163.67,163.67,163.65,163.67,2022600002.0
2007-05-17 08:57:00,163.67,163.68,163.67,163.67,677800000.0
2007-05-17 08:58:00,163.68,163.68,163.67,163.68,2145100012.0
2007-05-17 08:59:00,163.67,163.67,163.65,163.65,2145100012.0
2007-05-17 09:00:00,163.65,163.65,163.625,163.625,2145100012.0
2007-05-17 09:01:00,163.62,163.645,163.62,163.64,2121500006.0
2007-05-17 09:02:00,163.645,163.645,163.635,163.64,680299999.0
2007-05-17 09:03:00,163.635,163.635,163.62,163.63,1181599993.0
2007-05-17 09:04:00,163.625,163.63,163.62,163.63,961799995.0
2007-05-17 09:05:00,163.64,163.64,163.62,163.62,1404200008.0
2007-05-17 09:06:00,163.61,163.64,163.61,163.63,1404200008.0
2007-05-17 09:07:00,163.62,163.62,163.61,163.62,1404200008.0
2007-05-17 09:08:00,163.62,163.64,163.62,163.64,1774900005.0
2007-05-17 09:09:00,163.65,163.66,163.64,163.64,1336499993.0
2007-05-17 09:10:00,163.63,163.64,163.6,163.6,1336499993.0
2007-05-17 09:11:00,163.61,163.61,163.59,163.595,1174099985.0
2007-05-17 09:12:00,163.6,163.6,163.58,163.59,891800000.0
2007-05-17 09:13:00,163.59,163.6,163.58,163.59,1857700008.0
2007-05-17 09:14:00,163.59,163.59,163.58,163.59,330900005.0
2007-05-17 09:15:00,163.6,163.62,163.6,163.62,1418100009.0
2007-05-17 09:16:00,163.62,163.67,163.62,163.65,920299997.0
2007-05-17 09:17:00,163.65,163.65,163.63,163.63,920299997.0
2007-05-17 09:18:00,163.63,163.64,163.625,163.64,388199997.0
2007-05-17 09:19:00,163.64,163.64,163.62,163.62,954499993.0
2007-05-17 09:20:00,163.62,163.63,163.6,163.615,1662300015.0
2007-05-17 09:21:00,163.615,163.66,163.615,163.66,2120599981.0
2007-05-17 09:22:00,163.64,163.71,163.64,163.7,644399997.0
2007-05-17 09:23:00,163.71,163.75,163.7,163.73,644399997.0
2007-05-17 09:24:00,163.74,163.78,163.73,163.75,644399997.0
2007-05-17 09:25:00,163.76,163.8,163.75,163.78,644399997.0
2007-05-17 09:26:00,163.79,163.79,163.74,163.74,644399997.0
2007-05-17 09:27:00,163.75,163.77,163.75,163.77,644399997.0
2007-05-17 09:28:00,163.76,163.77,163.76,163.77,644399997.0
2007-05-17 09:29:00,163.77,163.78,163.76,163.77,1419400010.0
2007-05-17 09:30:00,163.77,163.78,163.75,163.755,1922399985.0
2007-05-17 09:31:00,163.76,163.79,163.74,163.78,1311199999.0
2007-05-17 09:32:00,163.77,163.79,163.69,163.7,1311199999.0
2007-05-17 09:33:00,163.69,163.74,163.68,163.72,1311199999.0
2007-05-17 09:34:00,163.73,163.73,163.7,163.71,1311199999.0
2007-05-17 09:35:00,163.71,163.71,163.67,163.68,1311199999.0
2007-05-17 09:36:00,163.675,163.675,163.6,163.63,1135200003.0
2007-05-17 09:37:00,163.61,163.65,163.61,163.63,1213199992.0
2007-05-17 09:38:00,163.64,163.65,163.635,163.635,1213199992.0
2007-05-17 09:39:00,163.64,163.65,163.635,163.64,631200003.0
2007-05-17 09:40:00,163.64,163.65,163.64,163.65,942299999.0
2007-05-17 09:41:00,163.66,163.66,163.65,163.66,942299999.0
2007-05-17 09:42:00,163.67,163.67,163.65,163.66,942299999.0
2007-05-17 09:43:00,163.66,163.66,163.64,163.66,775900004.0
2007-05-17 09:44:00,163.66,163.68,163.66,163.67,406200002.0
2007-05-17 09:45:00,163.67,163.67,163.65,163.66,602199987.0
2007-05-17 09:46:00,163.67,163.68,163.65,163.67,492000003.0
2007-05-17 09:47:00,163.67,163.68,163.67,163.68,161600000.0
2007-05-17 09:48:00,163.67,163.69,163.67,163.68,289699996.0
2007-05-17 09:49:00,163.68,163.69,163.68,163.69,88000000.0
2007-05-17 09:50:00,163.68,163.72,163.68,163.71,636300003.0
2007-05-17 09:51:00,163.71,163.72,163.7,163.7,95200000.0
2007-05-17 09:52:00,163.7,163.7,163.69,163.7,247000002.0
2007-05-17 09:53:00,163.69,163.73,163.69,163.72,367799996.0
2007-05-17 09:54:00,163.72,163.73,163.71,163.72,569299995.0
2007-05-17 09:55:00,163.72,163.73,163.71,163.73,500700003.0
2007-05-17 09:56:00,163.73,163.75,163.715,163.74,600000000.0
2007-05-17 09:57:00,163.74,163.76,163.74,163.755,898999996.0
2007-05-17 09:58:00,163.755,163.76,163.735,163.75,1365600004.0
2007-05-17 09:59:00,163.76,163.76,163.735,163.74,537500005.0
2007-05-17 10:00:00,163.74,163.74,163.71,163.72,934099998.0
2007-05-17 10:01:00,163.71,163.72,163.7,163.71,1638999988.0
2007-05-17 10:02:00,163.71,163.74,163.7,163.71,1758600002.0
2007-05-17 10:03:00,163.7,163.71,163.67,163.68,947499999.0
2007-05-17 10:04:00,163.685,163.7,163.685,163.695,947499999.0
2007-05-17 10:05:00,163.695,163.695,163.67,163.685,768299998.0
2007-05-17 10:06:00,163.685,163.685,163.68,163.68,345199999.0
2007-05-17 10:07:00,163.68,163.69,163.675,163.68,610599998.0
2007-05-17 10:08:00,163.685,163.7,163.68,163.69,750699998.0
2007-05-17 10:09:00,163.69,163.7,163.685,163.685,195599999.0
2007-05-17 10:10:00,163.69,163.69,163.69,163.69,13700000.0
2007-05-17 10:11:00,163.7,163.71,163.7,163.7,60000000.0
2007-05-17 10:12:00,163.71,163.71,163.695,163.7,329599996.0
2007-05-17 10:13:00,163.7,163.7,163.69,163.69,1069700014.0
2007-05-17 10:14:00,163.69,163.71,163.68,163.69,1291800012.0
2007-05-17 10:15:00,163.685,163.69,163.67,163.675,621899994.0
2007-05-17 10:16:00,163.68,163.7,163.68,163.7,202000004.0
2007-05-17 10:17:00,163.7,163.71,163.685,163.69,300200001.0
2007-05-17 10:18:00,163.685,163.71,163.685,163.7,178499997.0
2007-05-17 10:19:00,163.69,163.71,163.69,163.71,282400004.0
2007-05-17 10:20:00,163.71,163.71,163.685,163.69,1177099997.0
2007-05-17 10:21:00,163.69,163.69,163.675,163.68,381700000.0
2007-05-17 10:22:00,163.675,163.69,163.675,163.69,264900000.0
2007-05-17 10:23:00,163.69,163.7,163.685,163.7,216000001.0
2007-05-17 10:24:00,163.69,163.71,163.69,163.71,231599999.0
2007-05-17 10:25:00,163.71,163.73,163.71,163.72,715799999.0
2007-05-17 10:26:00,163.72,163.72,163.71,163.72,242800000.0
2007-05-17 10:27:00,163.72,163.72,163.7,163.7,390799997.0
2007-05-17 10:28:00,163.695,163.71,163.69,163.69,821800003.0
2007-05-17 10:29:00,163.69,163.7,163.69,163.7,314899997.0
2007-05-17 10:30:00,163.7,163.7,163.7,163.7,49200000.0
2007-05-17 10:31:00,163.7,163.7,163.685,163.695,563099998.0
2007-05-17 10:32:00,163.7,163.71,163.7,163.7,410400007.0
2007-05-17 10:33:00,163.7,163.71,163.69,163.71,541799999.0
2007-05-17 10:34:00,163.71,163.71,163.7,163.7,66199998.0
2007-05-17 10:35:00,163.71,163.71,163.71,163.71,11800000.0
2007-05-17 10:36:00,163.71,163.71,163.695,163.7,1057700001.0
2007-05-17 10:37:00,163.7,163.7,163.7,163.7,297900005.0
2007-05-17 10:38:00,163.71,163.75,163.71,163.75,483200001.0
2007-05-17 10:39:00,163.74,163.74,163.73,163.73,483200001.0
2007-05-17 10:40:00,163.73,163.73,163.72,163.73,439299987.0
2007-05-17 10:41:00,163.73,163.73,163.71,163.72,962400004.0
2007-05-17 10:42:00,163.72,163.73,163.72,163.72,177199998.0
2007-05-17 10:43:00,163.73,163.73,163.72,163.73,257500000.0
2007-05-17 10:44:00,163.725,163.73,163.72,163.73,54400000.0
2007-05-17 10:45:00,163.73,163.73,163.72,163.72,195200000.0
2007-05-17 10:46:00,163.72,163.75,163.72,163.74,922700003.0
2007-05-17 10:47:00,163.74,163.75,163.73,163.74,1955299998.0
2007-05-17 10:48:00,163.74,163.75,163.735,163.75,928499998.0
2007-05-17 10:49:00,163.75,163.75,163.715,163.725,1183799991.0
2007-05-17 10:50:00,163.73,163.74,163.73,163.74,160599998.0
2007-05-17 10:51:00,163.74,163.74,163.72,163.73,1070899991.0
2007-05-17 10:52:00,163.73,163.75,163.73,163.75,334500003.0
2007-05-17 10:53:00,163.75,163.75,163.74,163.75,795499990.0
2007-05-17 10:54:00,163.75,163.75,163.73,163.73,1463700008.0
2007-05-17 10:55:00,163.73,163.74,163.73,163.74,157499999.0
2007-05-17 10:56:00,163.74,163.74,163.725,163.725,298500004.0
2007-05-17 10:57:00,163.73,163.75,163.73,163.75,122800000.0
2007-05-17 10:58:00,163.75,163.75,163.745,163.745,37600000.0
2007-05-17 11:00:00,163.75,163.76,163.745,163.75,118000000.0
2007-05-17 11:01:00,163.745,163.76,163.74,163.74,119700000.0
2007-05-17 11:02:00,163.74,163.74,163.73,163.735,73200000.0
2007-05-17 11:03:00,163.74,163.77,163.65,163.655,1200100001.0
2007-05-17 11:04:00,163.67,163.69,163.66,163.67,596600005.0
2007-05-17 11:05:00,163.66,163.66,163.615,163.615,2011199995.0
2007-05-17 11:06:00,163.615,163.67,163.615,163.64,1368300001.0
2007-05-17 11:07:00,163.635,163.68,163.625,163.67,911399992.0
2007-05-17 11:08:00,163.66,163.67,163.65,163.655,744899995.0
2007-05-17 11:09:00,163.665,163.695,163.655,163.675,1277099996.0
2007-05-17 11:10:00,163.675,163.68,163.665,163.67,476999994.0
2007-05-17 11:11:00,163.67,163.8,163.67,163.79,1457000006.0
2007-05-17 11:12:00,163.765,163.765,163.72,163.755,1457000006.0
2007-05-17 11:13:00,163.75,163.77,163.74,163.745,1446499994.0
2007-05-17 11:14:00,163.73,163.75,163.69,163.69,1705499995.0
2007-05-17 11:15:00,163.69,163.7,163.685,163.685,1705499995.0
2007-05-17 11:16:00,163.685,163.7,163.685,163.7,623099998.0
2007-05-17 11:17:00,163.7,163.7,163.685,163.69,590799997.0
2007-05-17 11:18:00,163.685,163.69,163.685,163.69,456100001.0
2007-05-17 11:19:00,163.69,163.71,163.685,163.7,1238299994.0
2007-05-17 11:20:00,163.7,163.71,163.69,163.69,669800009.0
2007-05-17 11:21:00,163.69,163.7,163.685,163.69,332499997.0
2007-05-17 11:22:00,163.69,163.69,163.69,163.69,34800000.0
2007-05-17 11:23:00,163.69,163.7,163.685,163.69,431200000.0
2007-05-17 11:24:00,163.69,163.7,163.69,163.7,1440300013.0
2007-05-17 11:25:00,163.7,163.71,163.685,163.695,1184899994.0
2007-05-17 11:26:00,163.7,163.7,163.68,163.69,915800005.0
2007-05-17 11:27:00,163.69,163.69,163.665,163.665,627999995.0
2007-05-17 11:28:00,163.67,163.68,163.66,163.67,774200000.0
2007-05-17 11:29:00,163.68,163.68,163.67,163.67,352500001.0
2007-05-17 11:30:00,163.67,163.68,163.67,163.67,287999998.0
2007-05-17 11:31:00,163.67,163.67,163.665,163.665,378499998.0
2007-05-17 11:32:00,163.67,163.69,163.67,163.68,681099998.0
2007-05-17 11:33:00,163.67,163.68,163.66,163.67,606199998.0
2007-05-17 11:34:00,163.67,163.67,163.66,163.66,917000005.0
2007-05-17 11:35:00,163.66,163.67,163.65,163.67,988699987.0
2007-05-17 11:36:00,163.67,163.68,163.66,163.665,2133400001.0
2007-05-17 11:37:00,163.67,163.68,163.665,163.67,919800003.0
2007-05-17 11:38:00,163.675,163.69,163.67,163.69,643399994.0
2007-05-17 11:39:00,163.69,163.7,163.665,163.68,1580900006.0
2007-05-17 11:40:00,163.68,163.68,163.66,163.67,252400000.0
2007-05-17 11:41:00,163.67,163.69,163.655,163.67,1372200004.0
2007-05-17 11:42:00,163.67,163.67,163.66,163.66,1056500011.0
2007-05-17 11:43:00,163.66,163.67,163.66,163.66,487399999.0
2007-05-17 11:44:00,163.66,163.67,163.645,163.655,1026700005.0
2007-05-17 11:45:00,163.65,163.655,163.63,163.63,628200002.0
2007-05-17 11:46:00,163.64,163.64,163.615,163.62,420999998.0
2007-05-17 11:47:00,163.63,163.63,163.605,163.605,1490000003.0
2007-05-17 11:48:00,163.605,163.62,163.605,163.62,455099996.0
2007-05-17 11:49:00,163.64,163.64,163.625,163.63,451800003.0
2007-05-17 11:50:00,163.64,163.65,163.62,163.65,965299996.0
2007-05-17 11:51:00,163.645,163.66,163.64,163.645,1033600008.0
2007-05-17 11:52:00,163.65,163.65,163.64,163.64,729699986.0
2007-05-17 11:53:00,163.64,163.66,163.64,163.65,344400003.0
2007-05-17 11:54:00,163.65,163.67,163.65,163.66,409199994.0
2007-05-17 11:55:00,163.66,163.67,163.65,163.67,177800000.0
2007-05-17 11:56:00,163.67,163.67,163.66,163.67,411200001.0
2007-05-17 11:57:00,163.67,163.67,163.66,163.67,632400008.0
2007-05-17 11:58:00,163.66,163.67,163.66,163.67,329500002.0
2007-05-17 11:59:00,163.66,163.67,163.655,163.655,195800004.0
2007-05-17 12:00:00,163.655,163.66,163.655,163.655,325000006.0
2007-05-17 12:01:00,163.66,163.68,163.66,163.68,595999996.0
2007-05-17 12:02:00,163.68,163.7,163.67,163.68,1100600006.0
2007-05-17 12:03:00,163.69,163.69,163.67,163.68,888799993.0
2007-05-17 12:04:00,163.67,163.68,163.67,163.68,1259800005.0
2007-05-17 12:05:00,163.68,163.69,163.67,163.69,1234600000.0
2007-05-17 12:06:00,163.69,163.7,163.68,163.69,1231900004.0
2007-05-17 12:07:00,163.69,163.71,163.69,163.71,311700005.0
2007-05-17 12:08:00,163.71,163.71,163.7,163.7,600899987.0
2007-05-17 12:09:00,163.7,163.71,163.69,163.705,761200004.0
2007-05-17 12:10:00,163.71,163.72,163.695,163.71,2104400030.0
2007-05-17 12:11:00,163.705,163.72,163.705,163.71,1009600006.0
2007-05-17 12:12:00,163.71,163.72,163.65,163.67,360799999.0
2007-05-17 12:13:00,163.65,163.65,163.63,163.63,360799999.0
2007-05-17 12:14:00,163.63,163.64,163.62,163.63,360799999.0
2007-05-17 12:15:00,163.63,163.66,163.63,163.65,610299999.0
2007-05-17 12:16:00,163.66,163.66,163.64,163.65,873900005.0
2007-05-17 12:17:00,163.65,163.65,163.62,163.63,1336899994.0
2007-05-17 12:18:00,163.64,163.65,163.62,163.62,1336899994.0
2007-05-17 12:19:00,163.62,163.63,163.61,163.615,1336899994.0
2007-05-17 12:20:00,163.63,163.66,163.62,163.65,1180199999.0
2007-05-17 12:21:00,163.66,163.67,163.64,163.645,1180199999.0
2007-05-17 12:22:00,163.65,163.66,163.64,163.65,453300002.0
2007-05-17 12:23:00,163.66,163.66,163.625,163.625,871300004.0
2007-05-17 12:24:00,163.63,163.65,163.63,163.64,1149299989.0
2007-05-17 12:25:00,163.64,163.65,163.63,163.65,477900002.0
2007-05-17 12:26:00,163.65,163.65,163.625,163.63,942799999.0
2007-05-17 12:27:00,163.625,163.65,163.625,163.645,1985900005.0
2007-05-17 12:28:00,163.645,163.65,163.64,163.65,424699996.0
2007-05-17 12:29:00,163.65,163.66,163.65,163.65,144799999.0
2007-05-17 12:30:00,163.65,163.74,163.65,163.72,1872100005.0
2007-05-17 12:31:00,163.72,163.75,163.72,163.74,1936899999.0
2007-05-17 12:32:00,163.74,163.74,163.71,163.73,1936899999.0
2007-05-17 12:33:00,163.74,163.75,163.725,163.745,2099600002.0
2007-05-17 12:34:00,163.74,163.74,163.72,163.72,1655500005.0
2007-05-17 12:35:00,163.725,163.735,163.72,163.72,1118100008.0
2007-05-17 12:36:00,163.72,163.74,163.72,163.73,446400002.0
2007-05-17 12:37:00,163.73,163.73,163.71,163.73,1977599997.0
2007-05-17 12:38:00,163.73,163.76,163.73,163.735,1943799992.0
2007-05-17 12:39:00,163.735,163.74,163.725,163.74,1312800006.0
2007-05-17 12:40:00,163.75,163.78,163.74,163.77,1420200001.0
2007-05-17 12:41:00,163.76,163.8,163.76,163.77,1420200001.0
2007-05-17 12:42:00,163.79,163.79,163.76,163.77,1420200001.0
2007-05-17 12:43:00,163.76,163.79,163.74,163.79,1420200001.0
2007-05-17 12:44:00,163.78,163.8,163.78,163.78,1420200001.0
2007-05-17 12:45:00,163.775,163.81,163.77,163.81,1420200001.0
2007-05-17 12:46:00,163.81,163.81,163.78,163.79,1344199996.0
2007-05-17 12:47:00,163.79,163.81,163.78,163.78,1645200001.0
2007-05-17 12:48:00,163.78,163.78,163.76,163.77,561399997.0
2007-05-17 12:49:00,163.77,163.77,163.74,163.74,1050799995.0
2007-05-17 12:50:00,163.74,163.745,163.73,163.74,621699995.0
2007-05-17 12:51:00,163.74,163.76,163.74,163.75,653700000.0
2007-05-17 12:52:00,163.75,163.76,163.73,163.73,1986700003.0
2007-05-17 12:53:00,163.74,163.74,163.72,163.73,1986700003.0
2007-05-17 12:54:00,163.73,163.73,163.705,163.705,1753100001.0
2007-05-17 12:55:00,163.71,163.72,163.71,163.72,1514000002.0
2007-05-17 12:56:00,163.72,163.75,163.72,163.75,1373799983.0
2007-05-17 12:57:00,163.75,163.75,163.71,163.72,1373799983.0
2007-05-17 12:58:00,163.73,163.75,163.72,163.74,1226600003.0
2007-05-17 12:59:00,163.75,163.77,163.74,163.76,1226600003.0
2007-05-17 13:00:00,163.76,163.81,163.75,163.8,1934300004.0
2007-05-17 13:01:00,163.8,163.8,163.77,163.8,1999499991.0
2007-05-17 13:02:00,163.8,163.8,163.78,163.8,839900012.0
2007-05-17 13:03:00,163.8,163.8,163.78,163.79,621699996.0
2007-05-17 13:04:00,163.78,163.79,163.75,163.75,1468400003.0
2007-05-17 13:05:00,163.735,163.75,163.735,163.74,1468400003.0
2007-05-17 13:06:00,163.75,163.76,163.73,163.74,1319099991.0
2007-05-17 13:07:00,163.73,163.75,163.71,163.74,1319099991.0
2007-05-17 13:08:00,163.74,163.76,163.74,163.75,1319099991.0
2007-05-17 13:09:00,163.74,163.76,163.74,163.74,1123000008.0
2007-05-17 13:10:00,163.75,163.75,163.73,163.73,1165100001.0
2007-05-17 13:11:00,163.73,163.73,163.68,163.69,1740899994.0
2007-05-17 13:12:00,163.68,163.68,163.63,163.67,1740899994.0
2007-05-17 13:13:00,163.655,163.67,163.64,163.64,1740899994.0
2007-05-17 13:14:00,163.63,163.64,163.56,163.58,1952200008.0
2007-05-17 13:15:00,163.56,163.58,163.55,163.56,1952200008.0
2007-05-17 13:16:00,163.55,163.58,163.54,163.55,1952200008.0
2007-05-17 13:17:00,163.57,163.62,163.56,163.62,1952200008.0
2007-05-17 13:18:00,163.62,163.65,163.62,163.65,891599998.0
2007-05-17 13:19:00,163.65,163.71,163.65,163.69,929300007.0
2007-05-17 13:20:00,163.69,163.7,163.685,163.69,504600000.0
2007-05-17 13:21:00,163.69,163.69,163.655,163.66,977499990.0
2007-05-17 13:22:00,163.655,163.68,163.655,163.67,416500003.0
2007-05-17 13:23:00,163.67,163.68,163.66,163.67,849300006.0
2007-05-17 13:24:00,163.67,163.68,163.66,163.66,715100002.0
2007-05-17 13:25:00,163.67,163.7,163.67,163.7,715100002.0
2007-05-17 13:26:00,163.7,163.74,163.7,163.73,1997599998.0
2007-05-17 13:27:00,163.73,163.76,163.72,163.72,1997599998.0
2007-05-17 13:28:00,163.72,163.72,163.7,163.71,688500010.0
2007-05-17 13:29:00,163.72,163.73,163.7,163.72,442100003.0
2007-05-17 13:30:00,163.73,163.73,163.715,163.715,442100003.0
2007-05-17 13:31:00,163.72,163.73,163.71,163.72,44800000.0
2007-05-17 13:32:00,163.71,163.72,163.7,163.72,425899997.0
2007-05-17 13:33:00,163.72,163.73,163.7,163.7,778400008.0
2007-05-17 13:34:00,163.7,163.72,163.7,163.72,778400008.0
2007-05-17 13:35:00,163.72,163.73,163.71,163.71,1641299980.0
2007-05-17 13:36:00,163.71,163.71,163.69,163.705,739800001.0
2007-05-17 13:37:00,163.705,163.72,163.7,163.7,1964599999.0
2007-05-17 13:38:00,163.705,163.705,163.67,163.67,1251300001.0
2007-05-17 13:39:00,163.68,163.69,163.68,163.69,716299984.0
2007-05-17 13:40:00,163.69,163.69,163.67,163.67,231699998.0
2007-05-17 13:41:00,163.69,163.71,163.68,163.7,1719399956.0
2007-05-17 13:42:00,163.71,163.71,163.7,163.7,797099991.0
2007-05-17 13:43:00,163.7,163.71,163.7,163.71,797099991.0
2007-05-17 13:44:00,163.71,163.72,163.7,163.7,1547399965.0
2007-05-17 13:45:00,163.7,163.705,163.69,163.7,1316599995.0
2007-05-17 13:46:00,163.7,163.71,163.69,163.69,689499998.0
2007-05-17 13:47:00,163.69,163.72,163.69,163.71,798099998.0
2007-05-17 13:48:00,163.71,163.72,163.68,163.68,1060699992.0
2007-05-17 13:49:00,163.7,163.7,163.58,163.62,1562099991.0
2007-05-17 13:50:00,163.62,163.63,163.58,163.59,1562099991.0
2007-05-17 13:51:00,163.58,163.62,163.58,163.6,1148400001.0
2007-05-17 13:52:00,163.595,163.62,163.595,163.62,1148400001.0
2007-05-17 13:53:00,163.62,163.7,163.62,163.69,1096799999.0
2007-05-17 13:54:00,163.71,163.71,163.69,163.69,1096799999.0
2007-05-17 13:55:00,163.7,163.7,163.67,163.68,1096799999.0
2007-05-17 13:56:00,163.69,163.71,163.68,163.71,732899996.0
2007-05-17 13:57:00,163.72,163.73,163.68,163.72,732899996.0
2007-05-17 13:58:00,163.71,163.73,163.71,163.71,732899996.0
2007-05-17 13:59:00,163.73,163.73,163.705,163.715,732899996.0
2007-05-17 14:00:00,163.72,163.73,163.7,163.73,1750600006.0
2007-05-17 14:01:00,163.72,163.73,163.72,163.72,1726399992.0
2007-05-17 14:02:00,163.72,163.75,163.72,163.74,973600001.0
2007-05-17 14:03:00,163.73,163.75,163.73,163.74,1482799997.0
2007-05-17 14:04:00,163.73,163.74,163.73,163.73,1988000018.0
2007-05-17 14:05:00,163.73,163.75,163.72,163.74,1583100002.0
2007-05-17 14:06:00,163.74,163.75,163.74,163.745,974100009.0
2007-05-17 14:07:00,163.745,163.77,163.745,163.76,651799995.0
2007-05-17 14:08:00,163.76,163.78,163.75,163.78,1159099991.0
2007-05-17 14:09:00,163.78,163.8,163.77,163.79,1159099991.0
2007-05-17 14:10:00,163.79,163.8,163.78,163.78,1001099998.0
2007-05-17 14:11:00,163.79,163.79,163.78,163.79,151399999.0
2007-05-17 14:12:00,163.79,163.8,163.79,163.79,927799996.0
2007-05-17 14:13:00,163.79,163.79,163.78,163.78,888900012.0
2007-05-17 14:14:00,163.79,163.8,163.75,163.75,2081899984.0
2007-05-17 14:15:00,163.74,163.75,163.73,163.74,2081899984.0
2007-05-17 14:16:00,163.74,163.74,163.695,163.695,2081899984.0
2007-05-17 14:17:00,163.7,163.7,163.68,163.69,1312700000.0
2007-05-17 14:18:00,163.69,163.69,163.68,163.68,698399996.0
2007-05-17 14:19:00,163.67,163.68,163.65,163.66,1929799974.0
2007-05-17 14:20:00,163.66,163.66,163.64,163.64,1929799974.0
2007-05-17 14:21:00,163.65,163.66,163.63,163.66,1486999981.0
2007-05-17 14:22:00,163.66,163.66,163.65,163.66,1486999981.0
2007-05-17 14:24:00,163.66,163.66,163.65,163.66,1318899997.0
2007-05-17 14:25:00,163.64,163.65,163.62,163.63,2011300003.0
2007-05-17 14:26:00,163.62,163.67,163.62,163.67,2011300003.0
2007-05-17 14:27:00,163.66,163.67,163.65,163.66,2011300003.0
2007-05-17 14:28:00,163.66,163.68,163.66,163.68,1842100000.0
2007-05-17 14:29:00,163.68,163.68,163.64,163.68,2131700007.0
2007-05-17 14:30:00,163.67,163.69,163.62,163.64,1853299989.0
2007-05-17 14:31:00,163.63,163.65,163.59,163.62,1853299989.0
2007-05-17 14:32:00,163.6,163.62,163.57,163.57,1853299989.0
2007-05-17 14:33:00,163.58,163.59,163.51,163.51,1853299989.0
2007-05-17 14:34:00,163.52,163.56,163.5,163.56,1853299989.0
2007-05-17 14:35:00,163.55,163.56,163.53,163.53,1853299989.0
2007-05-17 14:36:00,163.55,163.56,163.53,163.54,1853299989.0
2007-05-17 14:37:00,163.55,163.57,163.54,163.56,1853299989.0
2007-05-17 14:38:00,163.57,163.62,163.55,163.56,1853299989.0
2007-05-17 14:39:00,163.55,163.62,163.55,163.61,1853299989.0
2007-05-17 14:40:00,163.62,163.63,163.595,163.61,1563599999.0
2007-05-17 14:41:00,163.61,163.61,163.59,163.6,866400004.0
2007-05-17 14:42:00,163.6,163.6,163.58,163.6,1337800001.0
2007-05-17 14:43:00,163.6,163.63,163.59,163.6,1943900002.0
2007-05-17 14:44:00,163.59,163.59,163.52,163.53,1949999994.0
2007-05-17 14:45:00,163.52,163.56,163.51,163.535,1949999994.0
2007-05-17 14:46:00,163.535,163.58,163.525,163.56,1648699999.0
2007-05-17 14:47:00,163.56,163.56,163.505,163.52,1686599991.0
2007-05-17 14:48:00,163.51,163.52,163.485,163.52,1374100002.0
2007-05-17 14:49:00,163.52,163.52,163.48,163.49,1357600008.0
2007-05-17 14:50:00,163.48,163.5,163.48,163.5,1501000008.0
2007-05-17 14:51:00,163.51,163.53,163.5,163.52,1501000008.0
2007-05-17 14:52:00,163.52,163.53,163.505,163.52,2128600013.0
2007-05-17 14:53:00,163.51,163.53,163.5,163.52,1336700000.0
2007-05-17 14:54:00,163.51,163.54,163.5,163.53,1336700000.0
2007-05-17 14:55:00,163.54,163.54,163.5,163.51,1336700000.0
2007-05-17 14:56:00,163.51,163.53,163.5,163.52,1336700000.0
2007-05-17 14:57:00,163.5,163.53,163.5,163.52,1929400008.0
2007-05-17 14:58:00,163.52,163.56,163.51,163.55,1929400008.0
2007-05-17 14:59:00,163.55,163.56,163.54,163.54,1677100015.0
2007-05-17 15:00:00,163.53,163.54,163.49,163.51,1836000000.0
2007-05-17 15:01:00,163.52,163.55,163.52,163.55,1836000000.0
2007-05-17 15:02:00,163.54,163.54,163.51,163.52,1836000000.0
2007-05-17 15:03:00,163.51,163.53,163.5,163.51,1836000000.0
2007-05-17 15:04:00,163.5,163.52,163.5,163.52,1836000000.0
2007-05-17 15:05:00,163.5,163.54,163.49,163.51,1836000000.0
2007-05-17 15:06:00,163.49,163.52,163.48,163.49,1836000000.0
2007-05-17 15:07:00,163.48,163.52,163.46,163.52,1836000000.0
2007-05-17 15:08:00,163.505,163.52,163.5,163.5,1836000000.0
2007-05-17 15:09:00,163.49,163.5,163.44,163.47,1402900004.0
2007-05-17 15:10:00,163.48,163.48,163.44,163.44,1402900004.0
2007-05-17 15:11:00,163.43,163.43,163.41,163.43,1402900004.0
2007-05-17 15:12:00,163.44,163.44,163.42,163.44,1402900004.0
2007-05-17 15:13:00,163.43,163.43,163.4,163.41,1402900004.0
2007-05-17 15:14:00,163.42,163.45,163.41,163.45,1402900004.0
2007-05-17 15:15:00,163.44,163.48,163.43,163.47,1402900004.0
2007-05-17 15:16:00,163.46,163.46,163.43,163.44,1402900004.0
2007-05-17 15:17:00,163.45,163.46,163.44,163.44,1402900004.0
2007-05-17 15:18:00,163.44,163.45,163.44,163.45,1554199995.0
2007-05-17 15:19:00,163.45,163.45,163.44,163.44,1137899991.0
2007-05-17 15:20:00,163.44,163.46,163.435,163.45,2021600008.0
2007-05-17 15:21:00,163.46,163.47,163.44,163.46,1268199989.0
2007-05-17 15:22:00,163.47,163.47,163.45,163.47,1268199989.0
2007-05-17 15:23:00,163.45,163.46,163.44,163.44,1268199989.0
2007-05-17 15:24:00,163.44,163.46,163.44,163.46,994000007.0
2007-05-17 15:25:00,163.46,163.47,163.45,163.45,1372899990.0
2007-05-17 15:26:00,163.45,163.47,163.445,163.45,730900001.0
2007-05-17 15:27:00,163.46,163.47,163.43,163.45,1403999978.0
2007-05-17 15:28:00,163.435,163.44,163.43,163.43,1423699976.0
2007-05-17 15:29:00,163.44,163.45,163.43,163.45,753299981.0
2007-05-17 15:30:00,163.45,163.5,163.44,163.49,1824400019.0
2007-05-17 15:31:00,163.49,163.49,163.485,163.49,566099999.0
2007-05-17 15:32:00,163.49,163.51,163.49,163.5,2096000018.0
2007-05-17 15:33:00,163.5,163.5,163.475,163.48,942400004.0
2007-05-17 15:34:00,163.475,163.48,163.47,163.48,449400004.0
2007-05-17 15:35:00,163.48,163.48,163.47,163.47,1469000017.0
2007-05-17 15:36:00,163.47,163.48,163.46,163.47,1692100003.0
2007-05-17 15:37:00,163.46,163.47,163.46,163.46,1081999978.0
2007-05-17 15:38:00,163.45,163.47,163.44,163.47,1883599983.0
2007-05-17 15:39:00,163.46,163.47,163.45,163.45,1883599983.0
2007-05-17 15:40:00,163.46,163.46,163.45,163.455,258000001.0
2007-05-17 15:41:00,163.455,163.46,163.455,163.46,157400000.0
2007-05-17 15:42:00,163.46,163.46,163.44,163.44,1801999999.0
2007-05-17 15:43:00,163.45,163.46,163.45,163.45,1801999999.0
2007-05-17 15:44:00,163.46,163.47,163.45,163.46,1801999999.0
2007-05-17 15:45:00,163.46,163.47,163.45,163.46,1801999999.0
2007-05-17 15:46:00,163.46,163.47,163.45,163.46,1708599981.0
2007-05-17 15:47:00,163.46,163.5,163.46,163.49,1020000009.0
2007-05-17 15:48:00,163.485,163.51,163.48,163.51,935300008.0
2007-05-17 15:49:00,163.51,163.52,163.49,163.52,2130399985.0
2007-05-17 15:50:00,163.52,163.53,163.495,163.51,1201700004.0
2007-05-17 15:51:00,163.51,163.51,163.48,163.49,2109299990.0
2007-05-17 15:52:00,163.5,163.51,163.47,163.48,1115299995.0
2007-05-17 15:53:00,163.48,163.48,163.46,163.46,1282399991.0
2007-05-17 15:54:00,163.47,163.48,163.46,163.47,1370100010.0
2007-05-17 15:55:00,163.48,163.48,163.46,163.47,1370100010.0
2007-05-17 15:56:00,163.465,163.48,163.465,163.48,1370100010.0
2007-05-17 15:57:00,163.48,163.48,163.46,163.47,1594399993.0
2007-05-17 15:58:00,163.46,163.47,163.45,163.46,1594399993.0
2007-05-17 15:59:00,163.47,163.53,163.46,163.53,1594399993.0
2007-05-17 16:00:00,163.52,163.54,163.49,163.51,1594399993.0
2007-05-17 16:01:00,163.51,163.51,163.48,163.48,1594399993.0
2007-05-17 16:02:00,163.48,163.48,163.43,163.44,994400001.0
2007-05-17 16:03:00,163.445,163.52,163.445,163.51,994400001.0
2007-05-17 16:04:00,163.51,163.51,163.505,163.51,388999996.0
2007-05-17 16:05:00,163.505,163.53,163.495,163.51,1122799995.0
2007-05-17 16:06:00,163.52,163.52,163.47,163.49,909799998.0
2007-05-17 16:07:00,163.5,163.51,163.49,163.5,909799998.0
2007-05-17 16:08:00,163.49,163.53,163.49,163.53,909799998.0
2007-05-17 16:09:00,163.52,163.53,163.505,163.51,909799998.0
2007-05-17 16:10:00,163.505,163.52,163.505,163.52,578700001.0
2007-05-17 16:11:00,163.51,163.52,163.495,163.52,2090199993.0
2007-05-17 16:12:00,163.52,163.52,163.52,163.52,544800000.0
2007-05-17 16:13:00,163.52,163.54,163.52,163.54,966400000.0
2007-05-17 16:14:00,163.54,163.56,163.535,163.55,1656700008.0
2007-05-17 16:15:00,163.55,163.56,163.54,163.54,925600005.0
2007-05-17 16:16:00,163.55,163.57,163.54,163.55,1003500005.0
2007-05-17 16:17:00,163.55,163.55,163.535,163.535,978999992.0
2007-05-17 16:18:00,163.54,163.54,163.515,163.515,1221500021.0
2007-05-17 16:19:00,163.515,163.52,163.505,163.51,511599999.0
2007-05-17 16:20:00,163.51,163.51,163.49,163.5,1148499988.0
2007-05-17 16:21:00,163.5,163.53,163.5,163.53,1606399996.0
2007-05-17 16:22:00,163.53,163.53,163.49,163.49,1459300026.0
2007-05-17 16:23:00,163.5,163.51,163.49,163.505,1459300026.0
2007-05-17 16:24:00,163.51,163.54,163.505,163.54,1600099992.0
2007-05-17 16:25:00,163.54,163.55,163.53,163.53,520399998.0
2007-05-17 16:26:00,163.53,163.55,163.53,163.55,293200000.0
2007-05-17 16:27:00,163.55,163.56,163.54,163.55,1709299992.0
2007-05-17 16:28:00,163.56,163.57,163.55,163.56,1709299992.0
2007-05-17 16:29:00,163.56,163.58,163.55,163.58,1709299992.0
2007-05-17 16:30:00,163.58,163.6,163.57,163.59,1127600004.0
2007-05-17 16:31:00,163.59,163.59,163.555,163.57,1697300001.0
2007-05-17 16:32:00,163.57,163.57,163.53,163.55,2028199993.0
2007-05-17 16:33:00,163.55,163.58,163.55,163.575,1791700007.0
2007-05-17 16:34:00,163.58,163.58,163.55,163.57,512900005.0
2007-05-17 16:35:00,163.57,163.58,163.56,163.58,1432699999.0
2007-05-17 16:36:00,163.575,163.58,163.55,163.57,2131499990.0
2007-05-17 16:37:00,163.56,163.56,163.54,163.54,1863900009.0
2007-05-17 16:38:00,163.54,163.55,163.52,163.52,2115099990.0
2007-05-17 16:39:00,163.515,163.54,163.51,163.53,2115099990.0
2007-05-17 16:40:00,163.53,163.54,163.53,163.54,1461900014.0
2007-05-17 16:41:00,163.54,163.56,163.535,163.55,1371099999.0
2007-05-17 16:42:00,163.55,163.56,163.535,163.545,914500000.0
2007-05-17 16:43:00,163.55,163.58,163.545,163.58,1378499989.0
2007-05-17 16:44:00,163.58,163.58,163.555,163.555,864600004.0
2007-05-17 16:45:00,163.56,163.57,163.555,163.56,688299998.0
2007-05-17 16:46:00,163.56,163.58,163.56,163.575,1343600006.0
2007-05-17 16:47:00,163.575,163.58,163.57,163.58,266800005.0
2007-05-17 16:48:00,163.58,163.58,163.545,163.545,1821000007.0
2007-05-17 16:49:00,163.55,163.56,163.545,163.555,1184299994.0
2007-05-17 16:50:00,163.555,163.56,163.52,163.54,940600004.0
2007-05-17 16:51:00,163.53,163.54,163.52,163.53,1165799991.0
2007-05-17 16:52:00,163.53,163.55,163.525,163.54,1165799991.0
2007-05-17 16:53:00,163.54,163.55,163.525,163.54,1451899998.0
2007-05-17 16:54:00,163.54,163.55,163.53,163.54,1254400008.0
2007-05-17 16:55:00,163.54,163.54,163.53,163.535,67799998.0
2007-05-17 16:57:00,163.55,163.57,163.55,163.56,463900001.0
2007-05-17 16:58:00,163.57,163.58,163.56,163.56,463900001.0
2007-05-17 16:59:00,163.57,163.59,163.57,163.58,463900001.0
2007-05-17 17:00:00,163.59,163.59,163.57,163.58,463900001.0
2007-05-17 17:01:00,163.59,163.59,163.56,163.57,463900001.0
2007-05-17 17:02:00,163.56,163.58,163.56,163.58,463900001.0
2007-05-17 17:03:00,163.57,163.59,163.57,163.59,463900001.0
2007-05-17 17:04:00,163.58,163.59,163.57,163.59,463900001.0
2007-05-17 17:05:00,163.6,163.62,163.59,163.61,463900001.0
2007-05-17 17:06:00,163.62,163.62,163.61,163.62,463900001.0
2007-05-17 17:07:00,163.61,163.62,163.61,163.62,463900001.0
2007-05-17 17:08:00,163.61,163.61,163.6,163.6,463900001.0
2007-05-17 17:09:00,163.61,163.61,163.61,163.61,463900001.0
2007-05-17 17:11:00,163.6,163.6,163.59,163.6,463900001.0
2007-05-17 17:12:00,163.61,163.62,163.6,163.61,463900001.0
2007-05-17 17:13:00,163.64,163.65,163.63,163.64,463900001.0
2007-05-17 17:14:00,163.64,163.65,163.61,163.63,1125000003.0
2007-05-17 17:15:00,163.63,163.63,163.62,163.63,128000000.0
2007-05-17 17:16:00,163.63,163.63,163.62,163.62,70400000.0
2007-05-17 17:17:00,163.63,163.63,163.63,163.63,4800000.0
2007-05-17 17:18:00,163.63,163.63,163.61,163.62,722899996.0
2007-05-17 17:19:00,163.62,163.63,163.62,163.63,87099998.0
2007-05-17 17:20:00,163.63,163.63,163.61,163.62,170399999.0
2007-05-17 17:21:00,163.62,163.62,163.61,163.61,220000000.0
2007-05-17 17:22:00,163.62,163.63,163.61,163.63,185499999.0
2007-05-17 17:23:00,163.63,163.63,163.62,163.62,211900000.0
2007-05-17 17:24:00,163.63,163.64,163.62,163.63,305000008.0
2007-05-17 17:25:00,163.63,163.64,163.63,163.64,269600000.0
2007-05-17 17:26:00,163.64,163.65,163.63,163.65,439100000.0
2007-05-17 17:27:00,163.65,163.65,163.63,163.65,499299999.0
2007-05-17 17:28:00,163.66,163.68,163.65,163.68,1481000001.0
2007-05-17 17:29:00,163.68,163.69,163.66,163.67,1481000001.0
2007-05-17 17:30:00,163.67,163.69,163.66,163.68,1914499973.0
2007-05-17 17:31:00,163.68,163.69,163.67,163.68,714400000.0
2007-05-17 17:32:00,163.68,163.69,163.67,163.67,578399997.0
2007-05-17 17:33:00,163.67,163.68,163.67,163.68,1236799998.0
2007-05-17 17:34:00,163.68,163.7,163.67,163.69,511100001.0
2007-05-17 17:35:00,163.69,163.69,163.67,163.68,288599997.0
2007-05-17 17:36:00,163.68,163.68,163.68,163.68,187399999.0
2007-05-17 17:37:00,163.68,163.69,163.68,163.68,541999991.0
2007-05-17 17:38:00,163.68,163.69,163.67,163.675,926399998.0
2007-05-17 17:39:00,163.675,163.68,163.67,163.68,663099992.0
2007-05-17 17:40:00,163.68,163.68,163.67,163.68,682699996.0
2007-05-17 17:41:00,163.68,163.69,163.68,163.69,725799992.0
2007-05-17 17:42:00,163.69,163.69,163.675,163.69,1073199986.0
2007-05-17 17:43:00,163.69,163.71,163.69,163.7,844999997.0
2007-05-17 17:44:00,163.7,163.7,163.655,163.67,1829800004.0
2007-05-17 17:45:00,163.67,163.67,163.645,163.66,763600000.0
2007-05-17 17:46:00,163.65,163.68,163.65,163.66,1787099993.0
2007-05-17 17:47:00,163.65,163.67,163.65,163.67,1787099993.0
2007-05-17 17:48:00,163.66,163.67,163.64,163.65,1787099993.0
2007-05-17 17:49:00,163.65,163.66,163.65,163.66,260000000.0
2007-05-17 17:50:00,163.66,163.67,163.65,163.67,474300000.0
2007-05-17 17:51:00,163.67,163.69,163.665,163.665,669299998.0
2007-05-17 17:52:00,163.67,163.68,163.67,163.68,161500000.0
2007-05-17 17:53:00,163.68,163.69,163.67,163.68,1067400000.0
2007-05-17 17:54:00,163.68,163.68,163.66,163.67,530700001.0
2007-05-17 17:55:00,163.67,163.67,163.65,163.66,962799993.0
2007-05-17 17:56:00,163.66,163.67,163.66,163.67,754400001.0
2007-05-17 17:57:00,163.67,163.67,163.65,163.65,1291999986.0
2007-05-17 17:58:00,163.65,163.66,163.645,163.66,732600003.0
2007-05-17 17:59:00,163.65,163.68,163.65,163.67,1988700000.0
2007-05-17 18:00:00,163.67,163.67,163.64,163.65,2074200008.0
2007-05-17 18:01:00,163.65,163.66,163.64,163.64,998900001.0
2007-05-17 18:02:00,163.64,163.64,163.605,163.605,928899991.0
2007-05-17 18:03:00,163.6,163.62,163.6,163.62,980200000.0
2007-05-17 18:04:00,163.62,163.63,163.61,163.62,980200000.0
2007-05-17 18:05:00,163.62,163.63,163.615,163.615,951100007.0
2007-05-17 18:06:00,163.62,163.66,163.62,163.66,1200400000.0
2007-05-17 18:07:00,163.66,163.68,163.65,163.68,1038100007.0
2007-05-17 18:08:00,163.68,163.69,163.67,163.68,765700001.0
2007-05-17 18:09:00,163.68,163.69,163.66,163.68,618300002.0
2007-05-17 18:10:00,163.68,163.69,163.67,163.69,528600000.0
2007-05-17 18:11:00,163.69,163.71,163.68,163.7,1159899998.0
2007-05-17 18:12:00,163.71,163.71,163.69,163.7,1372499997.0
2007-05-17 18:13:00,163.69,163.7,163.69,163.69,800900000.0
2007-05-17 18:14:00,163.69,163.7,163.685,163.7,800900000.0
2007-05-17 18:15:00,163.7,163.7,163.68,163.68,1670200001.0
2007-05-17 18:16:00,163.68,163.68,163.65,163.66,922099998.0
2007-05-17 18:17:00,163.66,163.66,163.66,163.66,178400000.0
2007-05-17 18:18:00,163.66,163.67,163.655,163.655,997099987.0
2007-05-17 18:19:00,163.66,163.66,163.64,163.66,960500007.0
2007-05-17 18:20:00,163.66,163.66,163.65,163.66,657699997.0
2007-05-17 18:21:00,163.66,163.67,163.66,163.67,262000003.0
2007-05-17 18:22:00,163.66,163.68,163.66,163.68,1912000013.0
2007-05-17 18:23:00,163.68,163.69,163.67,163.68,1512100003.0
2007-05-17 18:24:00,163.68,163.68,163.63,163.65,1716099989.0
2007-05-17 18:25:00,163.65,163.66,163.645,163.65,1119799988.0
2007-05-17 18:26:00,163.65,163.68,163.645,163.68,1699200004.0
2007-05-17 18:27:00,163.68,163.68,163.65,163.66,1918700004.0
2007-05-17 18:28:00,163.65,163.68,163.65,163.66,1029000002.0
2007-05-17 18:29:00,163.66,163.66,163.64,163.655,1146399993.0
2007-05-17 18:30:00,163.66,163.66,163.635,163.635,1164699984.0
2007-05-17 18:31:00,163.65,163.66,163.64,163.65,102099998.0
2007-05-17 18:32:00,163.63,163.65,163.63,163.64,102099998.0
2007-05-17 18:33:00,163.625,163.625,163.62,163.625,102099998.0
2007-05-17 18:34:00,163.62,163.63,163.61,163.63,46600000.0
2007-05-17 18:35:00,163.63,163.63,163.625,163.625,46600000.0
2007-05-17 18:36:00,163.62,163.64,163.62,163.64,653899999.0
2007-05-17 18:37:00,163.62,163.625,163.62,163.625,653899999.0
2007-05-17 18:38:00,163.62,163.63,163.62,163.62,1014900001.0
2007-05-17 18:39:00,163.62,163.63,163.62,163.625,973099986.0
2007-05-17 18:40:00,163.625,163.625,163.61,163.615,1257899994.0
2007-05-17 18:41:00,163.61,163.61,163.58,163.595,1680700002.0
2007-05-17 18:42:00,163.6,163.6,163.59,163.595,299499996.0
2007-05-17 18:43:00,163.6,163.6,163.58,163.595,1167300004.0
2007-05-17 18:44:00,163.59,163.6,163.59,163.6,660200002.0
2007-05-17 18:45:00,163.6,163.61,163.595,163.61,660200002.0
2007-05-17 18:46:00,163.61,163.62,163.59,163.595,1319699999.0
2007-05-17 18:47:00,163.595,163.595,163.58,163.585,920700009.0
2007-05-17 18:48:00,163.6,163.6,163.58,163.59,1146799991.0
2007-05-17 18:49:00,163.6,163.61,163.6,163.61,1146799991.0
2007-05-17 18:50:00,163.62,163.63,163.61,163.62,1146799991.0
2007-05-17 18:51:00,163.63,163.63,163.62,163.63,1146799991.0
2007-05-17 18:52:00,163.625,163.63,163.625,163.625,1146799991.0
2007-05-17 18:53:00,163.625,163.63,163.615,163.625,1423600002.0
2007-05-17 18:54:00,163.625,163.63,163.625,163.625,814600010.0
2007-05-17 18:55:00,163.625,163.635,163.625,163.635,1300000006.0
2007-05-17 18:56:00,163.635,163.64,163.635,163.64,894199985.0
2007-05-17 18:57:00,163.63,163.65,163.63,163.64,158500000.0
2007-05-17 18:58:00,163.64,163.65,163.64,163.65,65200000.0
2007-05-17 18:59:00,163.65,163.65,163.63,163.64,731000001.0
2007-05-17 19:00:00,163.64,163.65,163.635,163.64,1160699991.0
2007-05-17 19:01:00,163.64,163.64,163.635,163.64,295799997.0
2007-05-17 19:02:00,163.64,163.64,163.615,163.625,1267100015.0
2007-05-17 19:03:00,163.625,163.63,163.625,163.63,290500004.0
2007-05-17 19:04:00,163.63,163.64,163.62,163.63,541100005.0
2007-05-17 19:05:00,163.63,163.64,163.62,163.62,652899999.0
2007-05-17 19:06:00,163.62,163.62,163.62,163.62,124800000.0
2007-05-17 19:07:00,163.62,163.62,163.605,163.61,775600002.0
2007-05-17 19:08:00,163.62,163.62,163.6,163.6,1263299993.0
2007-05-17 19:09:00,163.6,163.61,163.6,163.61,247799994.0
2007-05-17 19:10:00,163.61,163.62,163.595,163.62,1122799999.0
2007-05-17 19:11:00,163.62,163.62,163.595,163.6,1080199990.0
2007-05-17 19:12:00,163.61,163.61,163.6,163.61,289500003.0
2007-05-17 19:13:00,163.61,163.61,163.6,163.6,119899998.0
2007-05-17 19:14:00,163.6,163.6,163.555,163.57,1800800003.0
2007-05-17 19:15:00,163.57,163.6,163.57,163.58,813800003.0
2007-05-17 19:16:00,163.575,163.58,163.57,163.58,243699996.0
2007-05-17 19:17:00,163.58,163.59,163.58,163.59,421600000.0
2007-05-17 19:18:00,163.59,163.6,163.58,163.6,435400000.0
2007-05-17 19:19:00,163.6,163.61,163.595,163.61,1505799992.0
2007-05-17 19:20:00,163.605,163.62,163.6,163.62,616699998.0
2007-05-17 19:21:00,163.62,163.63,163.62,163.63,205600003.0
2007-05-17 19:22:00,163.63,163.65,163.625,163.63,1300299998.0
2007-05-17 19:23:00,163.63,163.63,163.605,163.61,1104000000.0
2007-05-17 19:24:00,163.61,163.61,163.6,163.6,687200001.0
2007-05-17 19:25:00,163.6,163.61,163.6,163.61,1023500003.0
2007-05-17 19:26:00,163.61,163.62,163.61,163.62,521000000.0
2007-05-17 19:27:00,163.62,163.62,163.61,163.615,482099996.0
2007-05-17 19:28:00,163.615,163.62,163.615,163.62,106699999.0
2007-05-17 19:29:00,163.62,163.62,163.61,163.61,192800000.0
2007-05-17 19:30:00,163.61,163.62,163.6,163.605,1124799997.0
2007-05-17 19:31:00,163.61,163.61,163.605,163.61,251999999.0
2007-05-17 19:32:00,163.61,163.62,163.6,163.61,268399999.0
2007-05-17 19:33:00,163.61,163.61,163.61,163.61,8000000.0
2007-05-17 19:34:00,163.6,163.62,163.595,163.605,2135800000.0
2007-05-17 19:35:00,163.61,163.62,163.61,163.62,866399999.0
2007-05-17 19:36:00,163.62,163.63,163.62,163.62,450799993.0
2007-05-17 19:37:00,163.62,163.63,163.62,163.63,949699999.0
2007-05-17 19:38:00,163.63,163.63,163.62,163.62,264499999.0
2007-05-17 19:39:00,163.62,163.62,163.605,163.62,1197599998.0
2007-05-17 19:40:00,163.62,163.64,163.61,163.63,1148100005.0
2007-05-17 19:41:00,163.63,163.63,163.62,163.62,119200002.0
2007-05-17 19:42:00,163.62,163.63,163.615,163.63,500700005.0
2007-05-17 19:43:00,163.63,163.63,163.62,163.62,611400000.0
2007-05-17 19:44:00,163.62,163.62,163.61,163.61,387400003.0
2007-05-17 19:45:00,163.61,163.61,163.61,163.61,630400000.0
2007-05-17 19:46:00,163.61,163.62,163.605,163.62,1232000001.0
2007-05-17 19:47:00,163.62,163.62,163.615,163.615,269799997.0
2007-05-17 19:48:00,163.615,163.63,163.615,163.625,664299995.0
2007-05-17 19:49:00,163.63,163.63,163.615,163.63,1695799983.0
2007-05-17 19:50:00,163.63,163.66,163.63,163.65,562400000.0
2007-05-17 19:51:00,163.65,163.66,163.64,163.66,146500000.0
2007-05-17 19:52:00,163.66,163.66,163.645,163.65,499900003.0
2007-05-17 19:53:00,163.65,163.66,163.645,163.66,654100003.0
2007-05-17 19:54:00,163.66,163.68,163.66,163.68,892900000.0
2007-05-17 19:55:00,163.675,163.7,163.675,163.7,348300000.0
2007-05-17 19:56:00,163.7,163.72,163.68,163.69,1491199987.0
2007-05-17 19:57:00,163.685,163.7,163.68,163.685,1491199987.0
2007-05-17 19:58:00,163.685,163.7,163.685,163.695,566400001.0
2007-05-17 19:59:00,163.7,163.7,163.68,163.69,1009999999.0
2007-05-17 20:00:00,163.69,163.71,163.69,163.71,827000000.0
2007-05-17 20:01:00,163.71,163.71,163.7,163.7,327000002.0
2007-05-17 20:02:00,163.7,163.7,163.685,163.685,630099999.0
2007-05-17 20:03:00,163.69,163.72,163.68,163.71,913000003.0
2007-05-17 20:04:00,163.71,163.71,163.69,163.71,517399999.0
2007-05-17 20:05:00,163.7,163.72,163.69,163.72,796800002.0
2007-05-17 20:06:00,163.72,163.72,163.7,163.7,2070800013.0
2007-05-17 20:07:00,163.7,163.71,163.7,163.7,738200000.0
2007-05-17 20:08:00,163.7,163.71,163.69,163.7,1745500002.0
2007-05-17 20:09:00,163.7,163.71,163.69,163.71,1994100006.0
2007-05-17 20:10:00,163.71,163.71,163.71,163.71,163300000.0
2007-05-17 20:11:00,163.71,163.71,163.705,163.71,266100000.0
2007-05-17 20:12:00,163.71,163.72,163.7,163.72,1022000003.0
2007-05-17 20:13:00,163.72,163.72,163.72,163.72,46400000.0
2007-05-17 20:14:00,163.71,163.71,163.68,163.685,850699991.0
2007-05-17 20:15:00,163.685,163.71,163.685,163.7,296299997.0
2007-05-17 20:16:00,163.7,163.7,163.68,163.69,1081999994.0
2007-05-17 20:17:00,163.69,163.69,163.69,163.69,169100000.0
2007-05-17 20:18:00,163.69,163.69,163.69,163.69,46500000.0
2007-05-17 20:19:00,163.69,163.69,163.67,163.68,675799996.0
2007-05-17 20:20:00,163.68,163.68,163.675,163.675,133200000.0
2007-05-17 20:21:00,163.675,163.675,163.67,163.67,193099997.0
2007-05-17 20:22:00,163.675,163.68,163.67,163.675,897900002.0
2007-05-17 20:23:00,163.675,163.675,163.665,163.665,1151500003.0
2007-05-17 20:24:00,163.665,163.675,163.665,163.675,524600000.0
2007-05-17 20:25:00,163.68,163.68,163.67,163.67,208800000.0
2007-05-17 20:26:00,163.67,163.71,163.67,163.71,699099995.0
2007-05-17 20:27:00,163.71,163.72,163.69,163.72,1817199996.0
2007-05-17 20:28:00,163.72,163.72,163.685,163.7,1093200001.0
2007-05-17 20:29:00,163.69,163.71,163.69,163.7,282899999.0
2007-05-17 20:30:00,163.7,163.71,163.685,163.695,1486099989.0
2007-05-17 20:31:00,163.7,163.7,163.695,163.7,454500003.0
2007-05-17 20:32:00,163.7,163.71,163.7,163.7,149600000.0
2007-05-17 20:33:00,163.71,163.72,163.7,163.71,683999989.0
2007-05-17 20:34:00,163.71,163.72,163.71,163.72,108300000.0
2007-05-17 20:35:00,163.72,163.72,163.71,163.72,548800002.0
2007-05-17 20:36:00,163.72,163.72,163.71,163.71,852599990.0
2007-05-17 20:37:00,163.71,163.71,163.71,163.71,273600003.0
2007-05-17 20:38:00,163.71,163.72,163.71,163.72,49599999.0
2007-05-17 20:39:00,163.72,163.72,163.71,163.71,576100003.0
2007-05-17 20:40:00,163.71,163.71,163.705,163.705,448299997.0
2007-05-17 20:41:00,163.71,163.71,163.705,163.71,126400000.0
2007-05-17 20:42:00,163.71,163.71,163.71,163.71,12800000.0
2007-05-17 20:43:00,163.71,163.71,163.71,163.71,51500000.0
2007-05-17 20:44:00,163.71,163.72,163.71,163.71,375700002.0
2007-05-17 20:45:00,163.71,163.71,163.71,163.71,43900000.0
2007-05-17 20:46:00,163.71,163.71,163.705,163.71,221700000.0
2007-05-17 20:47:00,163.71,163.72,163.71,163.71,631599997.0
2007-05-17 20:48:00,163.71,163.71,163.695,163.7,1172200016.0
2007-05-17 20:49:00,163.7,163.7,163.69,163.69,476800005.0
2007-05-17 20:50:00,163.68,163.68,163.65,163.68,1820500002.0
2007-05-17 20:51:00,163.68,163.68,163.66,163.68,997599994.0
2007-05-17 20:52:00,163.68,163.69,163.68,163.69,116200000.0
2007-05-17 20:53:00,163.7,163.7,163.69,163.7,538499997.0
2007-05-17 20:54:00,163.7,163.71,163.69,163.69,515200000.0
2007-05-17 20:55:00,163.7,163.7,163.67,163.67,444000000.0
2007-05-17 20:56:00,163.67,163.67,163.65,163.66,1708999993.0
2007-05-17 20:57:00,163.67,163.68,163.655,163.68,1053700008.0
2007-05-17 20:58:00,163.68,163.69,163.67,163.67,725100002.0
2007-05-17 20:59:00,163.67,163.67,163.66,163.67,1239999999.0
2007-05-17 21:00:00,163.67,163.67,163.635,163.67,1244400000.0
2007-05-17 21:01:00,163.66,163.68,163.66,163.68,1664900010.0
2007-05-17 21:02:00,163.68,163.68,163.65,163.67,1079100001.0
2007-05-17 21:03:00,163.67,163.67,163.66,163.67,253500002.0
2007-05-17 21:04:00,163.67,163.67,163.645,163.655,1322000006.0
2007-05-17 21:05:00,163.66,163.67,163.66,163.67,302900000.0
2007-05-17 21:07:00,163.67,163.67,163.67,163.67,534300000.0
2007-05-17 21:08:00,163.67,163.67,163.66,163.67,544200003.0
2007-05-17 21:09:00,163.67,163.69,163.66,163.69,860599995.0
2007-05-17 21:10:00,163.68,163.69,163.67,163.69,860599995.0
2007-05-17 21:11:00,163.69,163.69,163.675,163.68,339400001.0
2007-05-17 21:12:00,163.68,163.69,163.68,163.68,802099997.0
2007-05-17 21:13:00,163.68,163.7,163.68,163.7,1088599998.0
2007-05-17 21:14:00,163.7,163.71,163.685,163.71,237500000.0
2007-05-17 21:15:00,163.71,163.72,163.71,163.71,488699999.0
2007-05-17 21:16:00,163.71,163.72,163.705,163.72,149200001.0
2007-05-17 21:17:00,163.71,163.72,163.71,163.72,69599999.0
2007-05-17 21:18:00,163.72,163.75,163.72,163.74,1547499995.0
2007-05-17 21:19:00,163.74,163.76,163.73,163.75,957100001.0
2007-05-17 21:20:00,163.76,163.76,163.75,163.75,194600000.0
2007-05-17 21:21:00,163.75,163.75,163.73,163.75,1923399996.0
2007-05-17 21:22:00,163.75,163.75,163.74,163.75,188500008.0
2007-05-17 21:23:00,163.74,163.75,163.74,163.74,697300005.0
2007-05-17 21:24:00,163.74,163.76,163.74,163.75,978499995.0
2007-05-17 21:25:00,163.75,163.76,163.75,163.76,327999997.0
2007-05-17 21:26:00,163.76,163.76,163.735,163.735,595499995.0
2007-05-17 21:27:00,163.74,163.75,163.735,163.74,221600001.0
2007-05-17 21:28:00,163.74,163.74,163.72,163.72,626599994.0
2007-05-17 21:29:00,163.72,163.74,163.705,163.705,727699995.0
2007-05-17 21:30:00,163.705,163.72,163.7,163.71,834299995.0
2007-05-17 21:31:00,163.71,163.72,163.71,163.72,832600004.0
2007-05-17 21:32:00,163.72,163.73,163.72,163.72,938800012.0
2007-05-17 21:33:00,163.72,163.72,163.72,163.72,263200000.0
2007-05-17 21:34:00,163.72,163.72,163.7,163.72,502600000.0
2007-05-17 21:35:00,163.72,163.72,163.7,163.7,1030500008.0
2007-05-17 21:36:00,163.7,163.71,163.68,163.68,955899996.0
2007-05-17 21:37:00,163.68,163.7,163.68,163.685,1491900006.0
2007-05-17 21:38:00,163.685,163.7,163.68,163.68,845199993.0
2007-05-17 21:39:00,163.68,163.7,163.68,163.695,923499992.0
2007-05-17 21:40:00,163.7,163.7,163.7,163.7,11300000.0
2007-05-17 21:41:00,163.7,163.7,163.7,163.7,15200000.0
2007-05-17 21:42:00,163.7,163.71,163.7,163.71,370200002.0
2007-05-17 21:43:00,163.71,163.71,163.71,163.71,182700000.0
2007-05-17 21:44:00,163.71,163.71,163.7,163.71,295799992.0
2007-05-17 21:45:00,163.71,163.71,163.71,163.71,46100000.0
2007-05-17 21:46:00,163.71,163.72,163.71,163.72,87999998.0
2007-05-17 21:47:00,163.715,163.72,163.7,163.71,1526399991.0
2007-05-17 21:48:00,163.71,163.72,163.71,163.72,139400000.0
2007-05-17 21:49:00,163.72,163.72,163.72,163.72,57200000.0
2007-05-17 21:50:00,163.72,163.72,163.72,163.72,158100000.0
2007-05-17 21:51:00,163.72,163.74,163.71,163.72,326500002.0
2007-05-17 21:52:00,163.72,163.74,163.72,163.73,405500003.0
2007-05-17 21:53:00,163.73,163.74,163.72,163.74,417299998.0
2007-05-17 21:54:00,163.74,163.74,163.73,163.73,191300001.0
2007-05-17 21:55:00,163.73,163.73,163.73,163.73,30200001.0
2007-05-17 21:56:00,163.73,163.73,163.72,163.72,1149400021.0
2007-05-17 21:57:00,163.73,163.73,163.71,163.73,985899996.0
2007-05-17 21:58:00,163.73,163.73,163.72,163.72,704599998.0
2007-05-17 21:59:00,163.72,163.72,163.71,163.72,999300005.0
2007-05-17 22:00:00,163.72,163.72,163.72,163.72,130800002.0
2007-05-17 22:01:00,163.72,163.72,163.72,163.72,50400000.0
2007-05-17 22:02:00,163.72,163.72,163.71,163.71,450099992.0
2007-05-17 22:03:00,163.72,163.72,163.71,163.715,1216600002.0
2007-05-17 22:04:00,163.72,163.74,163.71,163.74,689500000.0
2007-05-17 22:05:00,163.735,163.74,163.73,163.74,332900003.0
2007-05-17 22:06:00,163.74,163.75,163.73,163.74,732900003.0
2007-05-17 22:07:00,163.74,163.74,163.735,163.74,272000001.0
2007-05-17 22:08:00,163.74,163.74,163.73,163.73,456200003.0
2007-05-17 22:09:00,163.73,163.74,163.72,163.73,1004899993.0
2007-05-17 22:10:00,163.73,163.73,163.73,163.73,314400000.0
2007-05-17 22:11:00,163.73,163.74,163.72,163.74,844200001.0
2007-05-17 22:12:00,163.74,163.74,163.73,163.73,215999999.0
2007-05-17 22:13:00,163.73,163.75,163.72,163.73,1154299999.0
2007-05-17 22:14:00,163.73,163.75,163.71,163.72,599000002.0
2007-05-17 22:15:00,163.72,163.72,163.715,163.72,556299997.0
2007-05-17 22:16:00,163.72,163.73,163.72,163.73,383199999.0
2007-05-17 22:17:00,163.73,163.74,163.73,163.74,117199998.0
2007-05-17 22:18:00,163.74,163.74,163.72,163.73,140400000.0
2007-05-17 22:19:00,163.73,163.73,163.72,163.72,553499993.0
2007-05-17 22:20:00,163.72,163.72,163.72,163.72,326800000.0
2007-05-17 22:21:00,163.72,163.72,163.72,163.72,200000000.0
2007-05-17 22:22:00,163.72,163.72,163.71,163.71,701799992.0
2007-05-17 22:23:00,163.71,163.72,163.71,163.72,641999999.0
2007-05-17 22:24:00,163.72,163.72,163.71,163.71,137499999.0
2007-05-17 22:27:00,163.72,163.72,163.7,163.71,491899992.0
2007-05-17 22:28:00,163.71,163.71,163.7,163.7,237899999.0
2007-05-17 22:29:00,163.7,163.7,163.7,163.7,142200000.0
2007-05-17 22:30:00,163.7,163.7,163.7,163.7,31200000.0
2007-05-17 22:31:00,163.7,163.71,163.7,163.7,565799999.0
2007-05-17 22:32:00,163.7,163.7,163.7,163.7,369600001.0
2007-05-17 22:33:00,163.71,163.71,163.7,163.7,743799998.0
2007-05-17 22:34:00,163.71,163.72,163.7,163.7,759099999.0
2007-05-17 22:35:00,163.7,163.7,163.69,163.7,626900004.0
2007-05-17 22:36:00,163.705,163.71,163.705,163.71,76800000.0
2007-05-17 22:37:00,163.705,163.71,163.69,163.71,175600001.0
2007-05-17 22:39:00,163.705,163.705,163.7,163.7,114100000.0
2007-05-17 22:40:00,163.7,163.7,163.69,163.7,215600000.0
2007-05-17 22:41:00,163.69,163.7,163.68,163.69,369100000.0
2007-05-17 22:42:00,163.69,163.695,163.68,163.695,330000005.0
2007-05-17 22:43:00,163.69,163.7,163.68,163.7,1371899996.0
2007-05-17 22:44:00,163.7,163.71,163.7,163.71,302199996.0
2007-05-17 22:45:00,163.71,163.71,163.7,163.71,99000000.0
2007-05-17 22:46:00,163.71,163.71,163.69,163.7,316300005.0
2007-05-17 22:47:00,163.7,163.7,163.7,163.7,96700000.0
2007-05-17 22:48:00,163.7,163.7,163.695,163.7,168300000.0
2007-05-17 22:49:00,163.7,163.7,163.69,163.7,325200001.0
2007-05-17 22:50:00,163.69,163.69,163.67,163.67,363900007.0
2007-05-17 22:51:00,163.67,163.68,163.67,163.67,214600000.0
2007-05-17 22:52:00,163.67,163.69,163.67,163.69,498699996.0
2007-05-17 22:53:00,163.69,163.69,163.69,163.69,257600002.0
2007-05-17 22:54:00,163.69,163.69,163.68,163.68,257600002.0
2007-05-17 22:55:00,163.69,163.69,163.68,163.69,506099995.0
2007-05-17 22:56:00,163.69,163.69,163.685,163.685,130499996.0
2007-05-17 22:57:00,163.7,163.7,163.685,163.69,318499998.0
2007-05-17 22:58:00,163.69,163.69,163.69,163.69,59200000.0
2007-05-17 22:59:00,163.69,163.69,163.67,163.67,60500001.0
2007-05-17 23:00:00,163.69,163.69,163.66,163.66,299200003.0
2007-05-17 23:01:00,163.66,163.66,163.66,163.66,27200000.0
2007-05-17 23:02:00,163.66,163.66,163.65,163.66,93400002.0
2007-05-17 23:03:00,163.66,163.66,163.65,163.65,138100003.0
2007-05-17 23:04:00,163.66,163.66,163.65,163.66,116799997.0
2007-05-17 23:05:00,163.66,163.67,163.65,163.66,163099997.0
2007-05-17 23:06:00,163.66,163.66,163.63,163.63,411399996.0
2007-05-17 23:07:00,163.64,163.64,163.62,163.63,335399997.0
2007-05-17 23:08:00,163.63,163.63,163.63,163.63,73600001.0
2007-05-17 23:09:00,163.63,163.63,163.63,163.63,46400001.0
2007-05-17 23:10:00,163.63,163.64,163.61,163.63,262000001.0
2007-05-17 23:11:00,163.64,163.64,163.63,163.63,146400001.0
2007-05-17 23:12:00,163.63,163.63,163.61,163.62,390600006.0
2007-05-17 23:13:00,163.62,163.63,163.62,163.63,77499999.0
2007-05-17 23:14:00,163.63,163.63,163.63,163.63,73600000.0
2007-05-17 23:15:00,163.63,163.64,163.63,163.64,133299999.0
2007-05-17 23:16:00,163.64,163.64,163.63,163.64,176199996.0
2007-05-17 23:17:00,163.64,163.64,163.64,163.64,116499997.0
2007-05-17 23:18:00,163.64,163.65,163.64,163.65,170799999.0
2007-05-17 23:19:00,163.65,163.65,163.64,163.64,126000000.0
2007-05-17 23:20:00,163.63,163.63,163.63,163.63,66900002.0
2007-05-17 23:21:00,163.64,163.64,163.64,163.64,13500000.0
2007-05-17 23:22:00,163.64,163.64,163.64,163.64,181100000.0
2007-05-17 23:23:00,163.64,163.64,163.64,163.64,135699998.0
2007-05-17 23:24:00,163.64,163.64,163.62,163.63,423899994.0
2007-05-17 23:25:00,163.625,163.63,163.61,163.63,393200003.0
2007-05-17 23:26:00,163.63,163.63,163.63,163.63,123599998.0
2007-05-17 23:27:00,163.63,163.63,163.63,163.63,19100000.0
2007-05-17 23:28:00,163.63,163.64,163.63,163.64,86799999.0
2007-05-17 23:29:00,163.64,163.64,163.61,163.62,132199999.0
2007-05-17 23:30:00,163.62,163.62,163.61,163.62,454700000.0
2007-05-17 23:31:00,163.625,163.63,163.625,163.63,25500000.0
2007-05-17 23:32:00,163.625,163.63,163.62,163.63,154099998.0
2007-05-17 23:33:00,163.63,163.63,163.63,163.63,118400000.0
2007-05-17 23:34:00,163.63,163.63,163.61,163.63,309299998.0
2007-05-17 23:35:00,163.63,163.63,163.63,163.63,28500000.0
2007-05-17 23:36:00,163.63,163.635,163.62,163.62,239099993.0
2007-05-17 23:37:00,163.62,163.65,163.62,163.63,393199995.0
2007-05-17 23:38:00,163.64,163.65,163.64,163.64,124100000.0
2007-05-17 23:39:00,163.64,163.65,163.64,163.65,70500000.0
2007-05-17 23:40:00,163.65,163.65,163.63,163.63,87500000.0
2007-05-17 23:41:00,163.63,163.66,163.62,163.65,440700000.0
2007-05-17 23:42:00,163.65,163.65,163.65,163.65,31000000.0
2007-05-17 23:43:00,163.65,163.65,163.65,163.65,44500000.0
2007-05-17 23:44:00,163.64,163.64,163.62,163.64,175000000.0
2007-05-17 23:45:00,163.64,163.64,163.62,163.63,121400000.0
2007-05-17 23:46:00,163.63,163.64,163.63,163.63,189800000.0
2007-05-17 23:47:00,163.63,163.65,163.63,163.65,152500000.0
2007-05-17 23:48:00,163.645,163.66,163.64,163.65,657300000.0
2007-05-17 23:49:00,163.65,163.66,163.65,163.66,110300000.0
2007-05-17 23:50:00,163.66,163.66,163.66,163.66,19000000.0
2007-05-17 23:51:00,163.66,163.66,163.65,163.65,43799999.0
2007-05-17 23:52:00,163.65,163.66,163.65,163.66,48000000.0
2007-05-17 23:54:00,163.66,163.66,163.66,163.66,16000000.0
2007-05-17 23:56:00,163.66,163.66,163.66,163.66,16000000.0
2007-05-17 23:58:00,163.66,163.67,163.65,163.67,82100000.0
2007-05-17 23:59:00,163.65,163.65,163.64,163.64,123399999.0
2007-05-18 00:00:00,163.64,163.65,163.63,163.63,183599998.0
2007-05-18 00:01:00,163.63,163.64,163.63,163.63,75200000.0
2007-05-18 00:03:00,163.63,163.63,163.62,163.62,119000000.0
2007-05-18 00:04:00,163.62,163.62,163.62,163.62,39000000.0
2007-05-18 00:05:00,163.61,163.62,163.6,163.61,215700004.0
2007-05-18 00:06:00,163.6,163.62,163.6,163.61,232500001.0
2007-05-18 00:07:00,163.61,163.62,163.61,163.62,64500000.0
2007-05-18 00:09:00,163.615,163.615,163.61,163.61,36500000.0
2007-05-18 00:10:00,163.61,163.62,163.61,163.62,87500000.0
2007-05-18 00:11:00,163.62,163.62,163.62,163.62,48000000.0
2007-05-18 00:12:00,163.62,163.62,163.62,163.62,100000000.0
2007-05-18 00:13:00,163.62,163.62,163.61,163.61,288000000.0
2007-05-18 00:14:00,163.61,163.62,163.61,163.62,111500000.0
2007-05-18 00:15:00,163.62,163.62,163.615,163.62,56500000.0
2007-05-18 00:16:00,163.61,163.61,163.61,163.61,31000000.0
2007-05-18 00:18:00,163.61,163.63,163.61,163.62,165500000.0
2007-05-18 00:19:00,163.625,163.63,163.61,163.61,264100001.0
2007-05-18 00:20:00,163.61,163.62,163.6,163.6,429000003.0
2007-05-18 00:21:00,163.6,163.6,163.6,163.6,131000000.0
2007-05-18 00:22:00,163.6,163.6,163.6,163.6,65100000.0
2007-05-18 00:23:00,163.6,163.6,163.6,163.6,103200000.0
2007-05-18 00:24:00,163.6,163.6,163.6,163.6,129400000.0
2007-05-18 00:25:00,163.6,163.61,163.6,163.61,232000000.0
2007-05-18 00:26:00,163.61,163.63,163.61,163.63,313500000.0
2007-05-18 00:27:00,163.63,163.63,163.59,163.61,865599990.0
2007-05-18 00:28:00,163.61,163.63,163.61,163.63,458300000.0
2007-05-18 00:29:00,163.63,163.63,163.6,163.62,103400000.0
2007-05-18 00:30:00,163.62,163.63,163.6,163.62,95400002.0
2007-05-18 00:31:00,163.62,163.62,163.62,163.62,31000000.0
2007-05-18 00:32:00,163.62,163.62,163.62,163.62,39000000.0
2007-05-18 00:34:00,163.62,163.64,163.62,163.64,514100000.0
2007-05-18 00:35:00,163.64,163.64,163.62,163.64,404399999.0
2007-05-18 00:36:00,163.65,163.65,163.63,163.65,312599999.0
2007-05-18 00:37:00,163.65,163.65,163.64,163.65,127900000.0
2007-05-18 00:38:00,163.65,163.66,163.65,163.66,29500000.0
2007-05-18 00:39:00,163.66,163.66,163.64,163.65,188600000.0
2007-05-18 00:40:00,163.65,163.65,163.65,163.65,21600000.0
2007-05-18 00:41:00,163.66,163.7,163.65,163.7,343699993.0
2007-05-18 00:42:00,163.695,163.7,163.68,163.69,473199998.0
2007-05-18 00:43:00,163.69,163.69,163.65,163.66,617299996.0
2007-05-18 00:44:00,163.66,163.68,163.66,163.68,217100001.0
2007-05-18 00:45:00,163.68,163.68,163.68,163.68,150400001.0
2007-05-18 00:46:00,163.68,163.7,163.68,163.69,337699997.0
2007-05-18 00:47:00,163.69,163.69,163.65,163.65,234399997.0
2007-05-18 00:48:00,163.66,163.7,163.66,163.7,171500001.0
2007-05-18 00:49:00,163.7,163.7,163.69,163.69,350100003.0
2007-05-18 00:50:00,163.69,163.69,163.69,163.69,12800000.0
2007-05-18 00:52:00,163.7,163.71,163.69,163.71,109399999.0
2007-05-18 00:53:00,163.71,163.74,163.685,163.7,982299995.0
2007-05-18 00:54:00,163.7,163.7,163.69,163.69,120200000.0
2007-05-18 00:55:00,163.69,163.7,163.68,163.7,540200000.0
2007-05-18 00:56:00,163.7,163.7,163.69,163.69,249000000.0
2007-05-18 00:57:00,163.69,163.71,163.67,163.71,479700001.0
2007-05-18 00:58:00,163.71,163.73,163.69,163.695,578499996.0
2007-05-18 00:59:00,163.7,163.7,163.68,163.7,349400001.0
2007-05-18 01:00:00,163.7,163.7,163.68,163.7,45500000.0
2007-05-18 01:01:00,163.7,163.7,163.68,163.68,262699999.0
2007-05-18 01:02:00,163.68,163.7,163.67,163.68,314999996.0
2007-05-18 01:03:00,163.675,163.69,163.675,163.69,380500001.0
2007-05-18 01:04:00,163.7,163.71,163.68,163.69,792400002.0
2007-05-18 01:05:00,163.69,163.71,163.67,163.67,894299994.0
2007-05-18 01:06:00,163.67,163.68,163.65,163.66,426000000.0
2007-05-18 01:07:00,163.67,163.68,163.645,163.66,1191899999.0
2007-05-18 01:08:00,163.66,163.68,163.655,163.67,284999992.0
2007-05-18 01:09:00,163.68,163.7,163.675,163.68,866799989.0
2007-05-18 01:10:00,163.675,163.7,163.655,163.66,221499999.0
2007-05-18 01:11:00,163.66,163.67,163.65,163.67,276099998.0
2007-05-18 01:12:00,163.665,163.69,163.665,163.67,355800004.0
2007-05-18 01:13:00,163.67,163.67,163.64,163.64,322900001.0
2007-05-18 01:14:00,163.65,163.69,163.635,163.66,827799987.0
2007-05-18 01:15:00,163.66,163.68,163.65,163.68,473900005.0
2007-05-18 01:16:00,163.68,163.69,163.67,163.68,245800002.0
2007-05-18 01:17:00,163.68,163.68,163.68,163.68,180000000.0
2007-05-18 01:18:00,163.68,163.69,163.68,163.68,273600000.0
2007-05-18 01:19:00,163.68,163.7,163.655,163.68,634599998.0
2007-05-18 01:20:00,163.69,163.69,163.66,163.66,202199999.0
2007-05-18 01:21:00,163.66,163.66,163.64,163.64,351099999.0
2007-05-18 01:22:00,163.64,163.65,163.63,163.65,184399999.0
2007-05-18 01:23:00,163.65,163.66,163.64,163.66,304799999.0
2007-05-18 01:24:00,163.66,163.66,163.645,163.645,91099999.0
2007-05-18 01:25:00,163.65,163.66,163.65,163.66,52000000.0
2007-05-18 01:26:00,163.65,163.66,163.65,163.65,57600000.0
2007-05-18 01:27:00,163.66,163.66,163.66,163.66,1600000.0
2007-05-18 01:28:00,163.65,163.65,163.65,163.65,134400000.0
2007-05-18 01:29:00,163.65,163.67,163.65,163.66,542099999.0
2007-05-18 01:30:00,163.66,163.67,163.66,163.66,177799999.0
2007-05-18 01:31:00,163.66,163.67,163.65,163.66,304400000.0
2007-05-18 01:32:00,163.66,163.67,163.66,163.66,141500000.0
2007-05-18 01:33:00,163.66,163.67,163.66,163.66,189399999.0
2007-05-18 01:34:00,163.66,163.66,163.66,163.66,339300000.0
2007-05-18 01:35:00,163.66,163.66,163.64,163.64,236700000.0
2007-05-18 01:36:00,163.645,163.66,163.63,163.65,732900018.0
2007-05-18 01:37:00,163.65,163.65,163.65,163.65,62400000.0
2007-05-18 01:40:00,163.66,163.66,163.65,163.66,44000000.0
2007-05-18 01:41:00,163.66,163.66,163.65,163.66,31200000.0
2007-05-18 01:42:00,163.66,163.66,163.66,163.66,5600000.0
2007-05-18 01:43:00,163.66,163.67,163.65,163.65,543400014.0
2007-05-18 01:44:00,163.66,163.67,163.66,163.67,341299995.0
2007-05-18 01:45:00,163.67,163.68,163.66,163.67,752999995.0
2007-05-18 01:46:00,163.67,163.67,163.66,163.66,130600001.0
2007-05-18 01:47:00,163.67,163.67,163.665,163.67,152300000.0
2007-05-18 01:48:00,163.67,163.67,163.67,163.67,18400000.0
2007-05-18 01:49:00,163.67,163.67,163.67,163.67,156200000.0
2007-05-18 01:50:00,163.67,163.68,163.66,163.67,753800001.0
2007-05-18 01:51:00,163.68,163.68,163.66,163.67,1057399976.0
2007-05-18 01:52:00,163.67,163.73,163.67,163.71,728100008.0
2007-05-18 01:53:00,163.72,163.72,163.72,163.72,112800000.0
2007-05-18 01:54:00,163.72,163.73,163.72,163.72,155999996.0
2007-05-18 01:55:00,163.72,163.72,163.72,163.72,102400000.0
2007-05-18 01:56:00,163.72,163.72,163.71,163.71,438100012.0
2007-05-18 01:57:00,163.71,163.72,163.71,163.72,305200008.0
2007-05-18 01:58:00,163.72,163.72,163.71,163.71,238100006.0
2007-05-18 01:59:00,163.72,163.72,163.67,163.69,172599998.0
2007-05-18 02:00:00,163.69,163.69,163.68,163.68,98900000.0
2007-05-18 02:01:00,163.68,163.68,163.675,163.68,65200000.0
2007-05-18 02:02:00,163.68,163.7,163.68,163.69,223100000.0
2007-05-18 02:03:00,163.68,163.68,163.67,163.68,310699992.0
2007-05-18 02:04:00,163.68,163.68,163.67,163.68,383000005.0
2007-05-18 02:05:00,163.68,163.69,163.65,163.68,625999996.0
2007-05-18 02:06:00,163.68,163.68,163.67,163.68,116400000.0
2007-05-18 02:07:00,163.68,163.68,163.67,163.68,120400001.0
2007-05-18 02:08:00,163.68,163.68,163.66,163.66,64800000.0
2007-05-18 02:09:00,163.66,163.67,163.655,163.66,181900000.0
2007-05-18 02:10:00,163.66,163.67,163.655,163.67,379400001.0
2007-05-18 02:11:00,163.66,163.68,163.66,163.67,710299999.0
2007-05-18 02:12:00,163.67,163.68,163.67,163.68,249800000.0
2007-05-18 02:13:00,163.67,163.68,163.67,163.68,275400001.0
2007-05-18 02:14:00,163.68,163.68,163.665,163.67,189500000.0
2007-05-18 02:15:00,163.67,163.67,163.655,163.655,228200000.0
2007-05-18 02:16:00,163.66,163.68,163.66,163.665,565200001.0
2007-05-18 02:17:00,163.665,163.68,163.66,163.68,166499998.0
2007-05-18 02:18:00,163.68,163.68,163.67,163.68,214999999.0
2007-05-18 02:19:00,163.68,163.68,163.66,163.68,514099998.0
2007-05-18 02:20:00,163.69,163.69,163.68,163.68,173199998.0
2007-05-18 02:21:00,163.68,163.7,163.68,163.69,480800000.0
2007-05-18 02:22:00,163.69,163.69,163.66,163.67,595000003.0
2007-05-18 02:23:00,163.67,163.69,163.66,163.67,457500000.0
2007-05-18 02:24:00,163.67,163.67,163.67,163.67,76400000.0
2007-05-18 02:25:00,163.67,163.68,163.67,163.68,116999996.0
2007-05-18 02:26:00,163.67,163.68,163.67,163.68,180999998.0
2007-05-18 02:27:00,163.67,163.67,163.67,163.67,58899997.0
2007-05-18 02:28:00,163.67,163.67,163.66,163.66,170799999.0
2007-05-18 02:29:00,163.66,163.67,163.66,163.66,381399994.0
2007-05-18 02:30:00,163.66,163.67,163.65,163.66,201799993.0
2007-05-18 02:31:00,163.66,163.68,163.66,163.67,298699993.0
2007-05-18 02:32:00,163.67,163.68,163.67,163.68,913500004.0
2007-05-18 02:33:00,163.68,163.68,163.68,163.68,47200000.0
2007-05-18 02:34:00,163.68,163.68,163.66,163.66,661399999.0
2007-05-18 02:35:00,163.67,163.68,163.655,163.655,882400025.0
2007-05-18 02:36:00,163.65,163.67,163.65,163.66,1031100008.0
2007-05-18 02:37:00,163.68,163.68,163.66,163.665,1380300023.0
2007-05-18 02:38:00,163.67,163.67,163.66,163.66,266300003.0
2007-05-18 02:39:00,163.67,163.67,163.67,163.67,1800000.0
2007-05-18 02:40:00,163.67,163.67,163.66,163.67,221100006.0
2007-05-18 02:41:00,163.66,163.67,163.66,163.66,267300001.0
2007-05-18 02:42:00,163.66,163.67,163.66,163.67,368662508.0
2007-05-18 02:43:00,163.67,163.67,163.66,163.66,210399992.0
2007-05-18 02:44:00,163.67,163.69,163.66,163.69,619200005.0
2007-05-18 02:45:00,163.69,163.69,163.69,163.69,10400000.0
2007-05-18 02:46:00,163.69,163.7,163.68,163.69,470700002.0
2007-05-18 02:47:00,163.69,163.7,163.69,163.69,124500002.0
2007-05-18 02:48:00,163.69,163.7,163.67,163.675,794800001.0
2007-05-18 02:49:00,163.68,163.7,163.67,163.69,422399999.0
2007-05-18 02:50:00,163.7,163.71,163.7,163.71,356100000.0
2007-05-18 02:51:00,163.71,163.73,163.71,163.72,1302900035.0
2007-05-18 02:52:00,163.72,163.73,163.72,163.73,741799996.0
2007-05-18 02:53:00,163.73,163.73,163.72,163.73,1060399989.0
2007-05-18 02:54:00,163.73,163.74,163.72,163.74,1989700000.0
2007-05-18 02:55:00,163.74,163.75,163.72,163.74,893000007.0
2007-05-18 02:56:00,163.74,163.74,163.71,163.71,893000007.0
2007-05-18 02:57:00,163.72,163.73,163.71,163.73,652199986.0
2007-05-18 02:58:00,163.72,163.73,163.7,163.705,1346800005.0
2007-05-18 02:59:00,163.7,163.7,163.69,163.69,365300003.0
2007-05-18 03:00:00,163.69,163.71,163.69,163.69,1435699998.0
2007-05-18 03:01:00,163.7,163.7,163.67,163.68,1030800012.0
2007-05-18 03:02:00,163.68,163.7,163.67,163.68,1073999998.0
2007-05-18 03:03:00,163.69,163.69,163.67,163.67,1488999975.0
2007-05-18 03:04:00,163.67,163.68,163.66,163.66,1160099995.0
2007-05-18 03:05:00,163.66,163.66,163.64,163.66,688899999.0
2007-05-18 03:06:00,163.66,163.67,163.66,163.67,331400009.0
2007-05-18 03:07:00,163.67,163.67,163.66,163.67,426600007.0
2007-05-18 03:08:00,163.67,163.67,163.66,163.665,368900006.0
2007-05-18 03:09:00,163.67,163.67,163.67,163.67,101100003.0
2007-05-18 03:10:00,163.67,163.69,163.66,163.69,1973100016.0
2007-05-18 03:11:00,163.69,163.69,163.69,163.69,133799999.0
2007-05-18 03:12:00,163.69,163.7,163.68,163.69,1326400020.0
2007-05-18 03:13:00,163.69,163.7,163.68,163.69,503799997.0
2007-05-18 03:14:00,163.695,163.71,163.69,163.7,1201299994.0
2007-05-18 03:15:00,163.705,163.71,163.69,163.7,1107399993.0
2007-05-18 03:16:00,163.7,163.71,163.7,163.71,217900000.0
2007-05-18 03:17:00,163.71,163.71,163.69,163.7,300600001.0
2007-05-18 03:18:00,163.7,163.7,163.7,163.7,253999998.0
2007-05-18 03:19:00,163.7,163.7,163.695,163.695,29400000.0
2007-05-18 03:20:00,163.7,163.7,163.68,163.69,409700002.0
2007-05-18 03:21:00,163.69,163.69,163.68,163.68,1088800013.0
2007-05-18 03:22:00,163.68,163.69,163.67,163.67,919699990.0
2007-05-18 03:23:00,163.67,163.68,163.66,163.67,1620699998.0
2007-05-18 03:24:00,163.67,163.67,163.66,163.67,464399999.0
2007-05-18 03:25:00,163.67,163.67,163.66,163.66,806600011.0
2007-05-18 03:26:00,163.66,163.67,163.66,163.67,149000004.0
2007-05-18 03:27:00,163.67,163.67,163.66,163.67,679400016.0
2007-05-18 03:28:00,163.68,163.68,163.67,163.68,257400001.0
2007-05-18 03:29:00,163.68,163.68,163.68,163.68,213900000.0
2007-05-18 03:30:00,163.68,163.68,163.68,163.68,44000000.0
2007-05-18 03:31:00,163.68,163.68,163.67,163.67,58100002.0
2007-05-18 03:32:00,163.67,163.69,163.67,163.69,177599999.0
2007-05-18 03:34:00,163.69,163.7,163.68,163.685,289199998.0
2007-05-18 03:35:00,163.685,163.7,163.685,163.7,482800004.0
2007-05-18 03:36:00,163.7,163.7,163.67,163.68,254000000.0
2007-05-18 03:37:00,163.68,163.68,163.68,163.68,104000000.0
2007-05-18 03:38:00,163.68,163.68,163.68,163.68,9600000.0
2007-05-18 03:39:00,163.68,163.68,163.67,163.67,96500004.0
2007-05-18 03:41:00,163.68,163.7,163.68,163.7,138900002.0
2007-05-18 03:42:00,163.7,163.7,163.67,163.67,279400005.0
2007-05-18 03:43:00,163.69,163.7,163.69,163.69,241500000.0
2007-05-18 03:44:00,163.7,163.7,163.68,163.69,123200000.0
2007-05-18 03:45:00,163.69,163.69,163.68,163.69,330300000.0
2007-05-18 03:46:00,163.69,163.69,163.68,163.68,336799995.0
2007-05-18 03:47:00,163.68,163.7,163.68,163.7,154299998.0
2007-05-18 03:48:00,163.7,163.7,163.67,163.68,534300011.0
2007-05-18 03:49:00,163.68,163.68,163.68,163.68,149000003.0
2007-05-18 03:50:00,163.68,163.68,163.67,163.68,302300001.0
2007-05-18 03:51:00,163.68,163.68,163.665,163.665,287300000.0
2007-05-18 03:52:00,163.67,163.68,163.67,163.68,186299997.0
2007-05-18 03:53:00,163.68,163.68,163.665,163.67,272000002.0
2007-05-18 03:54:00,163.67,163.67,163.66,163.67,291200000.0
2007-05-18 03:55:00,163.67,163.67,163.66,163.67,221600003.0
2007-05-18 03:56:00,163.67,163.68,163.65,163.67,1156100007.0
2007-05-18 03:57:00,163.66,163.67,163.65,163.65,783100002.0
2007-05-18 03:58:00,163.65,163.66,163.65,163.66,183999998.0
2007-05-18 03:59:00,163.66,163.66,163.66,163.66,91900001.0
2007-05-18 04:00:00,163.66,163.66,163.64,163.64,261100003.0
2007-05-18 04:01:00,163.64,163.66,163.64,163.65,631800009.0
2007-05-18 04:02:00,163.66,163.66,163.645,163.65,1108499993.0
2007-05-18 04:03:00,163.65,163.66,163.65,163.65,1556400007.0
2007-05-18 04:04:00,163.65,163.65,163.65,163.65,25500000.0
2007-05-18 04:05:00,163.65,163.66,163.64,163.64,449800009.0
2007-05-18 04:06:00,163.66,163.66,163.65,163.66,108200000.0
2007-05-18 04:07:00,163.66,163.66,163.64,163.645,280500005.0
2007-05-18 04:08:00,163.65,163.66,163.64,163.65,178700002.0
2007-05-18 04:09:00,163.65,163.65,163.65,163.65,12000000.0
2007-05-18 04:10:00,163.65,163.66,163.64,163.65,301100002.0
2007-05-18 04:11:00,163.65,163.65,163.64,163.65,47600000.0
2007-05-18 04:12:00,163.65,163.65,163.64,163.65,60900000.0
2007-05-18 04:13:00,163.64,163.65,163.64,163.65,99400000.0
2007-05-18 04:14:00,163.65,163.65,163.64,163.65,56800000.0
2007-05-18 04:15:00,163.65,163.66,163.65,163.66,143099999.0
2007-05-18 04:16:00,163.66,163.66,163.65,163.66,18300000.0
2007-05-18 04:17:00,163.65,163.66,163.64,163.65,328700002.0
2007-05-18 04:18:00,163.65,163.65,163.63,163.64,289299998.0
2007-05-18 04:19:00,163.65,163.65,163.64,163.64,113699999.0
2007-05-18 04:20:00,163.64,163.64,163.63,163.63,178899998.0
2007-05-18 04:21:00,163.63,163.64,163.63,163.63,98599999.0
2007-05-18 04:22:00,163.63,163.64,163.62,163.63,432299996.0
2007-05-18 04:23:00,163.63,163.64,163.62,163.62,378200000.0
2007-05-18 04:24:00,163.62,163.63,163.61,163.61,475500007.0
2007-05-18 04:25:00,163.61,163.62,163.61,163.61,850299987.0
2007-05-18 04:26:00,163.61,163.63,163.61,163.63,295400002.0
2007-05-18 04:27:00,163.61,163.61,163.6,163.6,1219300026.0
2007-05-18 04:28:00,163.6,163.6,163.6,163.6,575800001.0
2007-05-18 04:29:00,163.59,163.61,163.585,163.6,278600001.0
2007-05-18 04:30:00,163.6,163.61,163.595,163.6,389199998.0
2007-05-18 04:31:00,163.6,163.6,163.59,163.59,65199998.0
2007-05-18 04:32:00,163.6,163.6,163.58,163.585,407999997.0
2007-05-18 04:33:00,163.585,163.6,163.54,163.56,1893900005.0
2007-05-18 04:34:00,163.555,163.57,163.55,163.56,1751499976.0
2007-05-18 04:35:00,163.56,163.58,163.56,163.57,859500006.0
2007-05-18 04:36:00,163.57,163.57,163.55,163.57,156500001.0
2007-05-18 04:37:00,163.57,163.58,163.57,163.57,198900000.0
2007-05-18 04:38:00,163.56,163.57,163.56,163.57,313600000.0
2007-05-18 04:39:00,163.57,163.58,163.57,163.57,313600000.0
2007-05-18 04:40:00,163.58,163.58,163.53,163.53,402600004.0
2007-05-18 04:41:00,163.53,163.53,163.52,163.53,179100000.0
2007-05-18 04:42:00,163.52,163.53,163.52,163.53,46700000.0
2007-05-18 04:43:00,163.53,163.54,163.53,163.54,40000000.0
2007-05-18 04:44:00,163.54,163.54,163.53,163.53,20800000.0
2007-05-18 04:45:00,163.54,163.54,163.53,163.54,29600000.0
2007-05-18 04:46:00,163.54,163.54,163.53,163.53,63300000.0
2007-05-18 04:47:00,163.53,163.53,163.53,163.53,1600000.0
2007-05-18 04:48:00,163.53,163.53,163.52,163.52,9600000.0
2007-05-18 04:49:00,163.52,163.54,163.52,163.53,72000000.0
2007-05-18 04:50:00,163.53,163.54,163.53,163.54,8600000.0
2007-05-18 04:51:00,163.54,163.54,163.53,163.54,67500000.0
2007-05-18 04:52:00,163.54,163.54,163.54,163.54,5600000.0
2007-05-18 04:53:00,163.54,163.54,163.54,163.54,3200000.0
2007-05-18 04:54:00,163.54,163.55,163.54,163.55,221599997.0
2007-05-18 04:55:00,163.55,163.56,163.54,163.55,111399997.0
2007-05-18 04:56:00,163.56,163.58,163.56,163.57,373299992.0
2007-05-18 04:57:00,163.57,163.57,163.57,163.57,18400000.0
2007-05-18 04:58:00,163.57,163.57,163.55,163.55,513699992.0
2007-05-18 04:59:00,163.55,163.56,163.55,163.56,85699998.0
2007-05-18 05:00:00,163.56,163.56,163.56,163.56,6400000.0
2007-05-18 05:01:00,163.56,163.56,163.56,163.56,38400000.0
2007-05-18 05:02:00,163.56,163.56,163.56,163.56,69600000.0
2007-05-18 05:03:00,163.56,163.57,163.56,163.56,48100000.0
2007-05-18 05:04:00,163.56,163.57,163.56,163.56,82400000.0
2007-05-18 05:05:00,163.555,163.56,163.55,163.56,68400001.0
2007-05-18 05:06:00,163.56,163.56,163.56,163.56,24800000.0
2007-05-18 05:07:00,163.56,163.57,163.56,163.57,21600000.0
2007-05-18 05:08:00,163.57,163.58,163.57,163.58,887900000.0
2007-05-18 05:09:00,163.57,163.58,163.57,163.58,60899998.0
2007-05-18 05:10:00,163.58,163.59,163.58,163.59,56800000.0
2007-05-18 05:11:00,163.59,163.59,163.57,163.59,111900000.0
2007-05-18 05:12:00,163.59,163.59,163.56,163.58,161099999.0
2007-05-18 05:13:00,163.58,163.59,163.57,163.59,114200001.0
2007-05-18 05:14:00,163.58,163.58,163.58,163.58,57600000.0
2007-05-18 05:15:00,163.58,163.58,163.57,163.57,64699999.0
2007-05-18 05:16:00,163.57,163.58,163.57,163.58,21600000.0
2007-05-18 05:17:00,163.57,163.58,163.57,163.58,293899999.0
2007-05-18 05:18:00,163.58,163.59,163.58,163.59,11200000.0
2007-05-18 05:19:00,163.59,163.59,163.58,163.59,178999999.0
2007-05-18 05:20:00,163.59,163.6,163.59,163.6,200700004.0
2007-05-18 05:21:00,163.6,163.61,163.595,163.6,397000003.0
2007-05-18 05:22:00,163.61,163.63,163.595,163.62,335599997.0
2007-05-18 05:23:00,163.61,163.62,163.605,163.61,316000000.0
2007-05-18 05:24:00,163.61,163.63,163.6,163.6,509200004.0
2007-05-18 05:25:00,163.6,163.61,163.59,163.61,302100005.0
2007-05-18 05:26:00,163.61,163.62,163.605,163.61,289999998.0
2007-05-18 05:27:00,163.61,163.62,163.61,163.61,169500000.0
2007-05-18 05:28:00,163.62,163.62,163.6,163.6,380000007.0
2007-05-18 05:29:00,163.6,163.6,163.59,163.59,294200001.0
2007-05-18 05:30:00,163.59,163.6,163.59,163.59,298300003.0
2007-05-18 05:31:00,163.6,163.62,163.59,163.61,663100008.0
2007-05-18 05:32:00,163.62,163.62,163.6,163.61,670400003.0
2007-05-18 05:33:00,163.6,163.62,163.6,163.6,799699998.0
2007-05-18 05:34:00,163.61,163.61,163.61,163.61,4000000.0
2007-05-18 05:35:00,163.61,163.61,163.59,163.6,138600004.0
2007-05-18 05:36:00,163.61,163.61,163.6,163.6,64700000.0
2007-05-18 05:37:00,163.61,163.61,163.6,163.61,64700000.0
2007-05-18 05:38:00,163.61,163.61,163.61,163.61,4800000.0
2007-05-18 05:41:00,163.61,163.61,163.61,163.61,153800000.0
2007-05-18 05:42:00,163.61,163.63,163.6,163.63,125100000.0
2007-05-18 05:43:00,163.62,163.63,163.61,163.63,302700002.0
2007-05-18 05:44:00,163.62,163.63,163.61,163.61,896499998.0
2007-05-18 05:45:00,163.61,163.61,163.61,163.61,310399997.0
2007-05-18 05:46:00,163.61,163.61,163.6,163.61,349700003.0
2007-05-18 05:47:00,163.61,163.61,163.61,163.61,115899999.0
2007-05-18 05:48:00,163.61,163.61,163.6,163.6,203400003.0
2007-05-18 05:49:00,163.61,163.61,163.6,163.61,193699996.0
2007-05-18 05:50:00,163.61,163.62,163.6,163.61,329399998.0
2007-05-18 05:51:00,163.61,163.61,163.6,163.605,217100002.0
2007-05-18 05:52:00,163.605,163.61,163.605,163.61,90300000.0
2007-05-18 05:53:00,163.61,163.61,163.59,163.59,359900006.0
2007-05-18 05:54:00,163.59,163.61,163.59,163.59,1487799997.0
2007-05-18 05:55:00,163.59,163.59,163.59,163.59,182300009.0
2007-05-18 05:56:00,163.59,163.59,163.59,163.59,149600008.0
2007-05-18 05:57:00,163.59,163.6,163.58,163.58,340199998.0
2007-05-18 05:58:00,163.58,163.59,163.58,163.59,62199999.0
2007-05-18 05:59:00,163.58,163.59,163.58,163.58,410299996.0
2007-05-18 06:00:00,163.58,163.58,163.56,163.57,1308299987.0
2007-05-18 06:01:00,163.57,163.58,163.57,163.58,1003299997.0
2007-05-18 06:02:00,163.58,163.58,163.57,163.58,460800003.0
2007-05-18 06:04:00,163.58,163.58,163.58,163.58,68000000.0
2007-05-18 06:05:00,163.58,163.59,163.57,163.58,403700002.0
2007-05-18 06:06:00,163.57,163.58,163.57,163.58,405100001.0
2007-05-18 06:07:00,163.57,163.61,163.57,163.6,1234899990.0
2007-05-18 06:08:00,163.61,163.62,163.6,163.61,373100007.0
2007-05-18 06:09:00,163.61,163.62,163.6,163.61,492199996.0
2007-05-18 06:10:00,163.61,163.63,163.59,163.61,745500009.0
2007-05-18 06:11:00,163.61,163.63,163.61,163.63,283200010.0
2007-05-18 06:12:00,163.62,163.64,163.61,163.62,482800001.0
2007-05-18 06:13:00,163.62,163.63,163.62,163.63,45800000.0
2007-05-18 06:14:00,163.62,163.63,163.62,163.62,164600000.0
2007-05-18 06:15:00,163.62,163.62,163.6,163.6,961100003.0
2007-05-18 06:16:00,163.6,163.63,163.6,163.62,597700006.0
2007-05-18 06:17:00,163.62,163.62,163.62,163.62,86700005.0
2007-05-18 06:18:00,163.62,163.62,163.61,163.61,109200004.0
2007-05-18 06:19:00,163.61,163.63,163.61,163.62,1050400004.0
2007-05-18 06:20:00,163.62,163.63,163.62,163.62,57400002.0
2007-05-18 06:22:00,163.63,163.63,163.63,163.63,24000000.0
2007-05-18 06:23:00,163.64,163.64,163.62,163.62,174900000.0
2007-05-18 06:24:00,163.62,163.62,163.61,163.62,289200010.0
2007-05-18 06:25:00,163.62,163.62,163.62,163.62,12800000.0
2007-05-18 06:26:00,163.62,163.62,163.62,163.62,43200000.0
2007-05-18 06:27:00,163.62,163.62,163.6,163.62,453099999.0
2007-05-18 06:28:00,163.615,163.62,163.615,163.62,98899997.0
2007-05-18 06:29:00,163.63,163.63,163.615,163.615,256799998.0
2007-05-18 06:30:00,163.61,163.62,163.61,163.62,105299997.0
2007-05-18 06:31:00,163.61,163.62,163.61,163.62,226900008.0
2007-05-18 06:32:00,163.62,163.62,163.62,163.62,2400000.0
2007-05-18 06:33:00,163.62,163.63,163.62,163.63,169900001.0
2007-05-18 06:34:00,163.63,163.63,163.63,163.63,228599994.0
2007-05-18 06:35:00,163.63,163.63,163.605,163.61,376899999.0
2007-05-18 06:36:00,163.6,163.62,163.6,163.61,1993100017.0
2007-05-18 06:37:00,163.61,163.62,163.6,163.6,1472400012.0
2007-05-18 06:38:00,163.59,163.59,163.58,163.585,1472400012.0
2007-05-18 06:39:00,163.585,163.6,163.58,163.59,1155600012.0
2007-05-18 06:40:00,163.585,163.595,163.585,163.59,804499990.0
2007-05-18 06:41:00,163.59,163.6,163.59,163.6,828399998.0
2007-05-18 06:42:00,163.6,163.6,163.58,163.59,734499990.0
2007-05-18 06:43:00,163.59,163.59,163.59,163.59,350200000.0
2007-05-18 06:44:00,163.59,163.6,163.58,163.59,1851300007.0
2007-05-18 06:45:00,163.59,163.59,163.59,163.59,270200002.0
2007-05-18 06:46:00,163.59,163.59,163.57,163.57,1896499965.0
2007-05-18 06:47:00,163.57,163.58,163.56,163.57,1464600012.0
2007-05-18 06:48:00,163.57,163.57,163.55,163.56,1337800013.0
2007-05-18 06:49:00,163.56,163.57,163.56,163.57,903699998.0
2007-05-18 06:50:00,163.57,163.57,163.57,163.57,51000000.0
2007-05-18 06:51:00,163.57,163.58,163.56,163.58,724900002.0
2007-05-18 06:52:00,163.58,163.58,163.56,163.565,498300001.0
2007-05-18 06:53:00,163.58,163.59,163.57,163.58,459699998.0
2007-05-18 06:54:00,163.58,163.58,163.57,163.57,997500019.0
2007-05-18 06:55:00,163.57,163.57,163.56,163.56,401899999.0
2007-05-18 06:56:00,163.56,163.58,163.55,163.58,306699994.0
2007-05-18 06:57:00,163.58,163.59,163.58,163.58,236300003.0
2007-05-18 06:58:00,163.58,163.58,163.56,163.56,353200006.0
2007-05-18 06:59:00,163.56,163.57,163.55,163.57,890800013.0
2007-05-18 07:00:00,163.57,163.57,163.55,163.56,787700001.0
2007-05-18 07:01:00,163.56,163.56,163.55,163.56,199399999.0
2007-05-18 07:02:00,163.55,163.56,163.54,163.56,1671400017.0
2007-05-18 07:03:00,163.56,163.56,163.56,163.56,31200000.0
2007-05-18 07:04:00,163.56,163.56,163.55,163.56,630900004.0
2007-05-18 07:05:00,163.56,163.56,163.55,163.55,619200001.0
2007-05-18 07:06:00,163.555,163.56,163.555,163.56,144600002.0
2007-05-18 07:07:00,163.56,163.56,163.55,163.55,938600005.0
2007-05-18 07:08:00,163.56,163.56,163.54,163.56,282299994.0
2007-05-18 07:10:00,163.56,163.56,163.55,163.55,223200000.0
2007-05-18 07:11:00,163.55,163.56,163.55,163.55,1047000016.0
2007-05-18 07:12:00,163.55,163.56,163.55,163.56,132900005.0
2007-05-18 07:13:00,163.56,163.56,163.56,163.56,44800000.0
2007-05-18 07:14:00,163.57,163.58,163.56,163.57,1091199999.0
2007-05-18 07:15:00,163.56,163.57,163.56,163.56,1091199999.0
2007-05-18 07:16:00,163.57,163.57,163.55,163.56,199400003.0
2007-05-18 07:17:00,163.56,163.57,163.56,163.57,500600007.0
2007-05-18 07:18:00,163.57,163.57,163.56,163.57,442399998.0
2007-05-18 07:19:00,163.57,163.57,163.55,163.57,568900008.0
2007-05-18 07:20:00,163.57,163.57,163.57,163.57,223000009.0
2007-05-18 07:21:00,163.57,163.57,163.57,163.57,4000000.0
2007-05-18 07:22:00,163.57,163.57,163.55,163.56,273900010.0
2007-05-18 07:23:00,163.56,163.57,163.55,163.55,443200012.0
2007-05-18 07:24:00,163.55,163.56,163.54,163.56,436600004.0
2007-05-18 07:25:00,163.55,163.56,163.54,163.55,1136599999.0
2007-05-18 07:26:00,163.55,163.56,163.54,163.56,388300007.0
2007-05-18 07:27:00,163.55,163.56,163.54,163.55,250199997.0
2007-05-18 07:28:00,163.54,163.55,163.54,163.55,84200001.0
2007-05-18 07:29:00,163.54,163.54,163.53,163.53,73900001.0
2007-05-18 07:30:00,163.53,163.55,163.53,163.54,242599999.0
2007-05-18 07:31:00,163.54,163.55,163.51,163.52,1191600015.0
2007-05-18 07:32:00,163.52,163.52,163.52,163.52,468400005.0
2007-05-18 07:33:00,163.52,163.52,163.51,163.51,538600001.0
2007-05-18 07:34:00,163.52,163.52,163.49,163.52,1114400004.0
2007-05-18 07:35:00,163.52,163.53,163.515,163.53,697899997.0
2007-05-18 07:36:00,163.53,163.53,163.53,163.53,221100000.0
2007-05-18 07:37:00,163.53,163.53,163.52,163.52,240300001.0
2007-05-18 07:38:00,163.525,163.54,163.525,163.54,71100000.0
2007-05-18 07:39:00,163.53,163.53,163.53,163.53,41300000.0
2007-05-18 07:40:00,163.53,163.53,163.51,163.52,1043600010.0
2007-05-18 07:41:00,163.52,163.53,163.5,163.51,1021200003.0
2007-05-18 07:42:00,163.52,163.54,163.52,163.53,539200006.0
2007-05-18 07:43:00,163.54,163.54,163.53,163.53,185799996.0
2007-05-18 07:44:00,163.53,163.56,163.53,163.55,456700001.0
2007-05-18 07:45:00,163.55,163.59,163.55,163.59,1269300016.0
2007-05-18 07:46:00,163.59,163.6,163.58,163.59,1252600012.0
2007-05-18 07:47:00,163.585,163.59,163.57,163.59,864600003.0
2007-05-18 07:48:00,163.59,163.59,163.59,163.59,83700000.0
2007-05-18 07:49:00,163.6,163.61,163.59,163.6,558700003.0
2007-05-18 07:50:00,163.6,163.61,163.6,163.6,318900000.0
2007-05-18 07:51:00,163.6,163.63,163.595,163.61,730700005.0
2007-05-18 07:52:00,163.61,163.61,163.58,163.6,816700000.0
2007-05-18 07:53:00,163.6,163.61,163.58,163.58,551100001.0
2007-05-18 07:54:00,163.57,163.58,163.56,163.58,627200004.0
2007-05-18 07:55:00,163.58,163.58,163.55,163.56,412400001.0
2007-05-18 07:56:00,163.56,163.56,163.55,163.56,221099998.0
2007-05-18 07:57:00,163.55,163.56,163.55,163.56,1008799998.0
2007-05-18 07:58:00,163.56,163.57,163.55,163.57,960500010.0
2007-05-18 07:59:00,163.57,163.58,163.55,163.57,615700000.0
2007-05-18 08:00:00,163.57,163.58,163.55,163.58,1533699989.0
2007-05-18 08:01:00,163.57,163.59,163.56,163.56,923899999.0
2007-05-18 08:02:00,163.55,163.56,163.54,163.56,923899999.0
2007-05-18 08:03:00,163.56,163.56,163.55,163.56,921199998.0
2007-05-18 08:04:00,163.56,163.56,163.54,163.54,1926799996.0
2007-05-18 08:05:00,163.545,163.59,163.54,163.59,1135800004.0
2007-05-18 08:06:00,163.59,163.6,163.59,163.6,1653599994.0
2007-05-18 08:07:00,163.58,163.59,163.57,163.57,1653599994.0
2007-05-18 08:08:00,163.57,163.57,163.54,163.56,2078400002.0
2007-05-18 08:09:00,163.56,163.58,163.55,163.57,859399999.0
2007-05-18 08:10:00,163.56,163.58,163.56,163.58,859399999.0
2007-05-18 08:11:00,163.58,163.61,163.58,163.6,1752999991.0
2007-05-18 08:12:00,163.62,163.66,163.61,163.65,1553100000.0
2007-05-18 08:13:00,163.66,163.67,163.64,163.64,1553100000.0
2007-05-18 08:14:00,163.64,163.66,163.63,163.66,1553100000.0
2007-05-18 08:15:00,163.66,163.66,163.64,163.64,1095299988.0
2007-05-18 08:16:00,163.65,163.65,163.62,163.63,1126199999.0
2007-05-18 08:17:00,163.61,163.62,163.61,163.61,1126199999.0
2007-05-18 08:18:00,163.62,163.64,163.61,163.63,1126199999.0
2007-05-18 08:19:00,163.63,163.63,163.6,163.615,1126199999.0
2007-05-18 08:20:00,163.615,163.64,163.61,163.62,1609499999.0
2007-05-18 08:21:00,163.62,163.63,163.61,163.61,501800002.0
2007-05-18 08:22:00,163.62,163.63,163.6,163.6,401500001.0
2007-05-18 08:23:00,163.59,163.6,163.56,163.56,1410299984.0
2007-05-18 08:24:00,163.58,163.59,163.57,163.58,1410299984.0
2007-05-18 08:25:00,163.59,163.6,163.58,163.59,1204100003.0
2007-05-18 08:26:00,163.58,163.59,163.58,163.58,1204100003.0
2007-05-18 08:27:00,163.61,163.61,163.59,163.6,1855500006.0
2007-05-18 08:28:00,163.6,163.62,163.58,163.61,1855500006.0
2007-05-18 08:29:00,163.62,163.63,163.61,163.62,1889400005.0
2007-05-18 08:30:00,163.62,163.62,163.6,163.61,1889400005.0
2007-05-18 08:31:00,163.61,163.62,163.57,163.58,1073100006.0
2007-05-18 08:32:00,163.58,163.58,163.57,163.58,1073100006.0
2007-05-18 08:33:00,163.58,163.58,163.555,163.56,1122600001.0
2007-05-18 08:34:00,163.57,163.57,163.52,163.56,2048899978.0
2007-05-18 08:35:00,163.55,163.56,163.54,163.55,2048899978.0
2007-05-18 08:36:00,163.55,163.57,163.545,163.545,2048899978.0
2007-05-18 08:37:00,163.55,163.56,163.54,163.56,657899991.0
2007-05-18 08:38:00,163.56,163.56,163.555,163.555,657899991.0
2007-05-18 08:39:00,163.56,163.56,163.54,163.55,1231599997.0
2007-05-18 08:40:00,163.545,163.55,163.53,163.53,1279100003.0
2007-05-18 08:41:00,163.53,163.54,163.51,163.53,760800006.0
2007-05-18 08:42:00,163.54,163.55,163.52,163.52,760800006.0
2007-05-18 08:43:00,163.53,163.54,163.53,163.54,760800006.0
2007-05-18 08:44:00,163.53,163.54,163.51,163.54,1085200002.0
2007-05-18 08:45:00,163.53,163.53,163.47,163.47,1085200002.0
2007-05-18 08:46:00,163.48,163.49,163.47,163.47,1085200002.0
2007-05-18 08:47:00,163.46,163.49,163.45,163.49,1085200002.0
2007-05-18 08:48:00,163.49,163.5,163.47,163.5,427599992.0
2007-05-18 08:49:00,163.5,163.52,163.5,163.52,814700008.0
2007-05-18 08:50:00,163.52,163.53,163.52,163.53,142700000.0
2007-05-18 08:51:00,163.54,163.56,163.5,163.51,529199997.0
2007-05-18 08:52:00,163.53,163.54,163.51,163.51,529199997.0
2007-05-18 08:53:00,163.51,163.56,163.51,163.55,1361700002.0
2007-05-18 08:54:00,163.54,163.56,163.54,163.56,1361700002.0
2007-05-18 08:55:00,163.56,163.59,163.56,163.59,444599997.0
2007-05-18 08:56:00,163.59,163.6,163.58,163.6,131199998.0
2007-05-18 08:57:00,163.6,163.63,163.6,163.6,239200000.0
2007-05-18 08:58:00,163.61,163.63,163.61,163.63,239200000.0
2007-05-18 08:59:00,163.64,163.67,163.64,163.66,239200000.0
2007-05-18 09:00:00,163.66,163.67,163.63,163.63,2088900014.0
2007-05-18 09:01:00,163.63,163.64,163.6,163.605,1622499995.0
2007-05-18 09:02:00,163.61,163.62,163.6,163.61,1715399996.0
2007-05-18 09:03:00,163.61,163.62,163.58,163.58,2013100011.0
2007-05-18 09:04:00,163.58,163.6,163.57,163.58,2013100011.0
2007-05-18 09:05:00,163.58,163.58,163.55,163.56,595799989.0
2007-05-18 09:06:00,163.55,163.59,163.53,163.57,595799989.0
2007-05-18 09:07:00,163.56,163.58,163.55,163.58,595799989.0
2007-05-18 09:08:00,163.57,163.58,163.53,163.55,595799989.0
2007-05-18 09:09:00,163.53,163.53,163.5,163.5,595799989.0
2007-05-18 09:10:00,163.51,163.51,163.5,163.51,595799989.0
2007-05-18 09:11:00,163.52,163.53,163.52,163.52,595799989.0
2007-05-18 09:12:00,163.53,163.53,163.53,163.53,398300000.0
2007-05-18 09:13:00,163.53,163.53,163.515,163.52,555500000.0
2007-05-18 09:14:00,163.53,163.55,163.52,163.54,1886199988.0
2007-05-18 09:15:00,163.54,163.57,163.53,163.54,1496599998.0
2007-05-18 09:16:00,163.55,163.56,163.54,163.56,775299999.0
2007-05-18 09:17:00,163.56,163.58,163.555,163.57,1245400001.0
2007-05-18 09:18:00,163.57,163.57,163.57,163.57,584200005.0
2007-05-18 09:19:00,163.57,163.57,163.57,163.57,138099999.0
2007-05-18 09:20:00,163.57,163.57,163.57,163.57,40800000.0
2007-05-18 09:21:00,163.57,163.57,163.545,163.555,1421900021.0
2007-05-18 09:22:00,163.555,163.57,163.545,163.565,1672800014.0
2007-05-18 09:23:00,163.565,163.58,163.565,163.57,590100003.0
2007-05-18 09:24:00,163.565,163.58,163.555,163.57,1023400001.0
2007-05-18 09:25:00,163.57,163.59,163.57,163.59,1211700007.0
2007-05-18 09:26:00,163.59,163.59,163.56,163.57,653800003.0
2007-05-18 09:27:00,163.57,163.58,163.57,163.57,831100003.0
2007-05-18 09:28:00,163.57,163.59,163.57,163.58,1480099996.0
2007-05-18 09:29:00,163.58,163.58,163.565,163.57,1227599999.0
2007-05-18 09:30:00,163.58,163.58,163.54,163.55,696099999.0
2007-05-18 09:31:00,163.56,163.57,163.56,163.57,94800000.0
2007-05-18 09:32:00,163.58,163.6,163.57,163.59,1205500017.0
2007-05-18 09:33:00,163.6,163.63,163.57,163.59,1205500017.0
2007-05-18 09:34:00,163.59,163.62,163.585,163.6,1205500017.0
2007-05-18 09:35:00,163.6,163.62,163.59,163.62,418099998.0
2007-05-18 09:36:00,163.62,163.645,163.62,163.645,990299996.0
2007-05-18 09:37:00,163.645,163.65,163.59,163.6,1786799993.0
2007-05-18 09:38:00,163.6,163.61,163.6,163.61,1008300004.0
2007-05-18 09:39:00,163.61,163.64,163.6,163.64,1615000006.0
2007-05-18 09:40:00,163.64,163.66,163.63,163.63,1378700001.0
2007-05-18 09:41:00,163.635,163.65,163.63,163.65,1378700001.0
2007-05-18 09:42:00,163.63,163.67,163.63,163.67,2042000005.0
2007-05-18 09:43:00,163.66,163.67,163.62,163.65,2042000005.0
2007-05-18 09:44:00,163.64,163.68,163.64,163.68,2042000005.0
2007-05-18 09:45:00,163.67,163.68,163.63,163.65,2042000005.0
2007-05-18 09:46:00,163.61,163.64,163.6,163.64,2042000005.0
2007-05-18 09:47:00,163.64,163.645,163.625,163.635,1016499996.0
2007-05-18 09:48:00,163.65,163.67,163.63,163.66,1373099997.0
2007-05-18 09:49:00,163.68,163.76,163.67,163.76,1373099997.0
2007-05-18 09:50:00,163.75,163.77,163.71,163.72,1373099997.0
2007-05-18 09:51:00,163.71,163.76,163.71,163.74,1373099997.0
2007-05-18 09:52:00,163.75,163.78,163.74,163.77,1373099997.0
2007-05-18 09:53:00,163.76,163.78,163.74,163.78,1373099997.0
2007-05-18 09:54:00,163.76,163.77,163.75,163.75,1373099997.0
2007-05-18 09:55:00,163.75,163.79,163.75,163.79,1373099997.0
2007-05-18 09:56:00,163.79,163.8,163.77,163.77,1739399998.0
2007-05-18 09:57:00,163.77,163.77,163.745,163.745,677700000.0
2007-05-18 09:58:00,163.75,163.755,163.735,163.735,1996800004.0
2007-05-18 09:59:00,163.74,163.745,163.72,163.72,1105099995.0
2007-05-18 10:00:00,163.72,163.74,163.72,163.74,442500000.0
2007-05-18 10:01:00,163.74,163.77,163.74,163.75,1723600007.0
2007-05-18 10:02:00,163.74,163.755,163.74,163.75,1358599998.0
2007-05-18 10:03:00,163.76,163.77,163.75,163.76,929599997.0
2007-05-18 10:04:00,163.76,163.77,163.76,163.76,929599997.0
2007-05-18 10:05:00,163.76,163.76,163.75,163.76,1642999991.0
2007-05-18 10:06:00,163.75,163.76,163.74,163.745,1642999991.0
2007-05-18 10:07:00,163.75,163.75,163.72,163.72,977599997.0
2007-05-18 10:08:00,163.71,163.72,163.7,163.71,977599997.0
2007-05-18 10:09:00,163.71,163.72,163.7,163.71,1118099986.0
2007-05-18 10:10:00,163.71,163.71,163.685,163.69,1799699983.0
2007-05-18 10:11:00,163.69,163.805,163.685,163.8,1569799998.0
2007-05-18 10:12:00,163.79,163.85,163.78,163.83,1204299990.0
2007-05-18 10:13:00,163.84,163.87,163.81,163.81,1204299990.0
2007-05-18 10:14:00,163.83,163.84,163.815,163.83,1204299990.0
2007-05-18 10:15:00,163.825,163.83,163.82,163.82,1345000013.0
2007-05-18 10:16:00,163.82,163.825,163.8,163.81,1829900017.0
2007-05-18 10:17:00,163.81,163.82,163.805,163.82,1638899986.0
2007-05-18 10:18:00,163.82,163.82,163.74,163.76,718899999.0
2007-05-18 10:19:00,163.77,163.83,163.77,163.82,718899999.0
2007-05-18 10:20:00,163.83,163.84,163.81,163.82,718899999.0
2007-05-18 10:21:00,163.81,163.85,163.81,163.83,718899999.0
2007-05-18 10:22:00,163.84,163.84,163.81,163.83,718899999.0
2007-05-18 10:23:00,163.825,163.825,163.82,163.82,718899999.0
2007-05-18 10:24:00,163.82,163.83,163.82,163.83,630800007.0
2007-05-18 10:25:00,163.82,163.84,163.82,163.84,1008199998.0
2007-05-18 10:26:00,163.83,163.84,163.83,163.83,639700004.0
2007-05-18 10:27:00,163.83,163.83,163.8,163.8,959100006.0
2007-05-18 10:28:00,163.81,163.82,163.8,163.81,1761500010.0
2007-05-18 10:29:00,163.81,163.81,163.79,163.8,1558400003.0
2007-05-18 10:30:00,163.81,163.82,163.79,163.8,1558400003.0
2007-05-18 10:31:00,163.78,163.8,163.76,163.79,1558400003.0
2007-05-18 10:32:00,163.79,163.79,163.77,163.77,1558400003.0
2007-05-18 10:33:00,163.77,163.78,163.76,163.77,1995499954.0
2007-05-18 10:34:00,163.77,163.78,163.75,163.77,793400003.0
2007-05-18 10:35:00,163.76,163.78,163.73,163.73,793400003.0
2007-05-18 10:36:00,163.74,163.76,163.74,163.76,793400003.0
2007-05-18 10:37:00,163.76,163.76,163.74,163.76,564300000.0
2007-05-18 10:38:00,163.76,163.77,163.76,163.76,481999996.0
2007-05-18 10:39:00,163.76,163.78,163.755,163.77,777200011.0
2007-05-18 10:40:00,163.78,163.79,163.775,163.79,1185800017.0
2007-05-18 10:41:00,163.79,163.79,163.77,163.77,469399996.0
2007-05-18 10:42:00,163.78,163.82,163.78,163.81,859700012.0
2007-05-18 10:43:00,163.81,163.84,163.81,163.83,1901500008.0
2007-05-18 10:44:00,163.82,163.84,163.8,163.8,1611800014.0
2007-05-18 10:45:00,163.8,163.81,163.79,163.79,1798600032.0
2007-05-18 10:46:00,163.79,163.83,163.78,163.83,1727400003.0
2007-05-18 10:47:00,163.84,163.84,163.78,163.81,1727400003.0
2007-05-18 10:48:00,163.81,163.87,163.79,163.87,1727400003.0
2007-05-18 10:49:00,163.87,163.88,163.85,163.87,1897799983.0
2007-05-18 10:50:00,163.87,163.88,163.85,163.85,1021299993.0
2007-05-18 10:51:00,163.86,163.87,163.84,163.85,1021299993.0
2007-05-18 10:52:00,163.84,163.87,163.84,163.85,1021299993.0
2007-05-18 10:53:00,163.86,163.86,163.84,163.85,1021299993.0
2007-05-18 10:54:00,163.84,163.85,163.82,163.83,1163799994.0
2007-05-18 10:55:00,163.83,163.83,163.8,163.8,994700021.0
2007-05-18 10:56:00,163.8,163.8,163.79,163.8,564399995.0
2007-05-18 10:57:00,163.8,163.81,163.79,163.795,917099990.0
2007-05-18 10:58:00,163.8,163.81,163.795,163.8,1449899982.0
2007-05-18 10:59:00,163.8,163.81,163.79,163.79,766700006.0
2007-05-18 11:00:00,163.8,163.81,163.79,163.79,536300002.0
2007-05-18 11:01:00,163.79,163.79,163.78,163.78,671499991.0
2007-05-18 11:02:00,163.78,163.79,163.775,163.79,239600000.0
2007-05-18 11:03:00,163.79,163.8,163.78,163.8,1926200006.0
2007-05-18 11:04:00,163.8,163.82,163.8,163.8,322000002.0
2007-05-18 11:05:00,163.8,163.82,163.8,163.81,867800009.0
2007-05-18 11:06:00,163.81,163.83,163.8,163.82,977900007.0
2007-05-18 11:07:00,163.82,163.83,163.82,163.82,977900007.0
2007-05-18 11:08:00,163.82,163.84,163.82,163.84,478400004.0
2007-05-18 11:09:00,163.84,163.87,163.83,163.87,1509000006.0
2007-05-18 11:10:00,163.86,163.86,163.76,163.76,2081300002.0
2007-05-18 11:11:00,163.76,163.77,163.675,163.69,2081300002.0
2007-05-18 11:12:00,163.69,163.73,163.63,163.68,2049400002.0
2007-05-18 11:13:00,163.68,163.69,163.59,163.62,1896599996.0
2007-05-18 11:14:00,163.63,163.64,163.57,163.59,1896599996.0
2007-05-18 11:15:00,163.58,163.67,163.58,163.67,1509000001.0
2007-05-18 11:16:00,163.665,163.69,163.65,163.65,1195200001.0
2007-05-18 11:17:00,163.65,163.7,163.63,163.7,1359200002.0
2007-05-18 11:18:00,163.695,163.73,163.675,163.7,1865099995.0
2007-05-18 11:19:00,163.71,163.71,163.7,163.71,1176999996.0
2007-05-18 11:20:00,163.71,163.72,163.665,163.69,1051499994.0
2007-05-18 11:21:00,163.7,163.72,163.685,163.72,321099999.0
2007-05-18 11:22:00,163.72,163.73,163.72,163.73,85300000.0
2007-05-18 11:23:00,163.73,163.73,163.69,163.69,932899999.0
2007-05-18 11:24:00,163.69,163.76,163.69,163.74,1485200002.0
2007-05-18 11:25:00,163.74,163.75,163.72,163.73,942399998.0
2007-05-18 11:26:00,163.73,163.74,163.71,163.73,768799997.0
2007-05-18 11:27:00,163.73,163.74,163.72,163.725,1346300009.0
2007-05-18 11:28:00,163.725,163.75,163.725,163.75,2036600001.0
2007-05-18 11:29:00,163.76,163.77,163.75,163.76,1024100003.0
2007-05-18 11:30:00,163.77,163.77,163.7,163.71,1652400010.0
2007-05-18 11:31:00,163.71,163.74,163.7,163.73,1317200013.0
2007-05-18 11:32:00,163.72,163.74,163.72,163.74,1400299989.0
2007-05-18 11:33:00,163.74,163.74,163.72,163.73,471500001.0
2007-05-18 11:34:00,163.73,163.74,163.73,163.74,645199998.0
2007-05-18 11:35:00,163.74,163.77,163.74,163.75,1381900000.0
2007-05-18 11:36:00,163.76,163.77,163.75,163.76,1008500021.0
2007-05-18 11:37:00,163.76,163.78,163.76,163.78,289600000.0
2007-05-18 11:38:00,163.78,163.78,163.76,163.76,669600010.0
2007-05-18 11:39:00,163.76,163.77,163.74,163.745,489250003.0
2007-05-18 11:40:00,163.74,163.74,163.73,163.73,313899998.0
2007-05-18 11:41:00,163.73,163.74,163.7,163.7,1124699996.0
2007-05-18 11:42:00,163.7,163.7,163.675,163.69,849200005.0
2007-05-18 11:43:00,163.7,163.7,163.675,163.685,1015999990.0
2007-05-18 11:44:00,163.685,163.7,163.675,163.7,833699996.0
2007-05-18 11:45:00,163.7,163.71,163.69,163.7,981600007.0
2007-05-18 11:46:00,163.7,163.7,163.69,163.7,360500003.0
2007-05-18 11:47:00,163.7,163.7,163.68,163.68,1082700003.0
2007-05-18 11:48:00,163.68,163.69,163.645,163.645,1347699993.0
2007-05-18 11:49:00,163.645,163.69,163.645,163.68,1530400009.0
2007-05-18 11:50:00,163.68,163.69,163.67,163.68,935999998.0
2007-05-18 11:51:00,163.68,163.68,163.66,163.67,511600003.0
2007-05-18 11:52:00,163.67,163.69,163.67,163.68,550700001.0
2007-05-18 11:53:00,163.68,163.7,163.68,163.69,508000000.0
2007-05-18 11:54:00,163.69,163.69,163.68,163.69,211200004.0
2007-05-18 11:55:00,163.7,163.72,163.69,163.7,538199999.0
2007-05-18 11:56:00,163.7,163.7,163.665,163.68,504399998.0
2007-05-18 11:57:00,163.69,163.69,163.67,163.68,429299999.0
2007-05-18 11:58:00,163.67,163.7,163.665,163.69,453499998.0
2007-05-18 11:59:00,163.69,163.7,163.665,163.68,738399997.0
2007-05-18 12:00:00,163.68,163.68,163.635,163.66,637600001.0
2007-05-18 12:01:00,163.65,163.66,163.64,163.64,566399996.0
2007-05-18 12:02:00,163.645,163.66,163.63,163.63,669500002.0
2007-05-18 12:03:00,163.63,163.64,163.615,163.635,556900001.0
2007-05-18 12:04:00,163.63,163.65,163.63,163.65,518000001.0
2007-05-18 12:05:00,163.65,163.68,163.65,163.68,256800000.0
2007-05-18 12:06:00,163.68,163.7,163.67,163.7,521100000.0
2007-05-18 12:07:00,163.7,163.7,163.66,163.66,1349400010.0
2007-05-18 12:08:00,163.67,163.67,163.64,163.65,1091799997.0
2007-05-18 12:09:00,163.65,163.65,163.62,163.62,1326200008.0
2007-05-18 12:10:00,163.61,163.62,163.6,163.6,1815100023.0
2007-05-18 12:11:00,163.6,163.61,163.595,163.6,1815100023.0
2007-05-18 12:12:00,163.6,163.61,163.57,163.58,1752300034.0
2007-05-18 12:13:00,163.58,163.59,163.58,163.59,213899995.0
2007-05-18 12:14:00,163.59,163.62,163.59,163.62,1380299991.0
2007-05-18 12:15:00,163.62,163.65,163.62,163.63,981699992.0
2007-05-18 12:16:00,163.63,163.63,163.62,163.62,447199992.0
2007-05-18 12:17:00,163.63,163.63,163.605,163.62,1251200004.0
2007-05-18 12:18:00,163.62,163.64,163.62,163.63,354300001.0
2007-05-18 12:19:00,163.6,163.61,163.59,163.61,409500001.0
2007-05-18 12:20:00,163.61,163.63,163.6,163.62,595399986.0
2007-05-18 12:21:00,163.62,163.63,163.6,163.61,1001699993.0
2007-05-18 12:22:00,163.6,163.63,163.595,163.605,718600007.0
2007-05-18 12:23:00,163.605,163.62,163.6,163.61,1495700004.0
2007-05-18 12:24:00,163.61,163.61,163.6,163.61,871300003.0
2007-05-18 12:25:00,163.61,163.63,163.58,163.58,1828900002.0
2007-05-18 12:26:00,163.58,163.58,163.09,163.18,1489499999.0
2007-05-18 12:27:00,163.19,163.47,163.19,163.45,2087100008.0
2007-05-18 12:28:00,163.45,163.54,163.4,163.4,1847299995.0
2007-05-18 12:29:00,163.41,163.42,163.24,163.28,1850500001.0
2007-05-18 12:30:00,163.3,163.38,163.3,163.35,1850500001.0
2007-05-18 12:31:00,163.375,163.375,163.28,163.315,1850500001.0
2007-05-18 12:32:00,163.31,163.32,163.24,163.24,2130599995.0
2007-05-18 12:33:00,163.25,163.25,163.2,163.22,2130599995.0
2007-05-18 12:34:00,163.21,163.24,163.19,163.2,2130599995.0
2007-05-18 12:35:00,163.21,163.21,163.05,163.15,1993299997.0
2007-05-18 12:36:00,163.16,163.31,163.13,163.18,1993299997.0
2007-05-18 12:37:00,163.2,163.2,163.09,163.19,1993299997.0
2007-05-18 12:38:00,163.2,163.35,163.2,163.31,1993299997.0
2007-05-18 12:39:00,163.3,163.31,163.17,163.19,1993299997.0
2007-05-18 12:40:00,163.18,163.19,163.14,163.18,1993299997.0
2007-05-18 12:41:00,163.19,163.19,163.11,163.12,1993299997.0
2007-05-18 12:42:00,163.11,163.2,163.08,163.2,1993299997.0
2007-05-18 12:43:00,163.19,163.23,163.1,163.1,1993299997.0
2007-05-18 12:44:00,163.07,163.2,163.06,163.14,1993299997.0
2007-05-18 12:45:00,163.135,163.15,163.035,163.04,1965099992.0
2007-05-18 12:46:00,163.04,163.12,163.03,163.06,2003199999.0
2007-05-18 12:47:00,163.06,163.06,162.95,162.95,2003199999.0
2007-05-18 12:48:00,162.95,163.0,162.925,163.0,1091999997.0
2007-05-18 12:49:00,162.99,163.04,162.97,163.025,1557599998.0
2007-05-18 12:50:00,163.02,163.04,162.92,162.96,1691299994.0
2007-05-18 12:51:00,162.95,163.0,162.94,162.96,1691299994.0
2007-05-18 12:52:00,162.95,162.95,162.86,162.89,1691299994.0
2007-05-18 12:53:00,162.88,162.94,162.87,162.92,1835199993.0
2007-05-18 12:54:00,162.93,162.96,162.92,162.92,1588000003.0
2007-05-18 12:55:00,162.91,162.92,162.88,162.89,1032699998.0
2007-05-18 12:56:00,162.88,162.92,162.88,162.92,1032699998.0
2007-05-18 12:57:00,162.92,162.92,162.815,162.82,1708299998.0
2007-05-18 12:58:00,162.82,162.82,162.74,162.77,1704399997.0
2007-05-18 12:59:00,162.75,162.77,162.64,162.66,1704399997.0
2007-05-18 13:00:00,162.68,162.68,162.6,162.6,1704399997.0
2007-05-18 13:01:00,162.62,162.68,162.62,162.68,1704399997.0
2007-05-18 13:02:00,162.67,162.73,162.66,162.68,1949599981.0
2007-05-18 13:03:00,162.7,162.75,162.69,162.75,1949599981.0
2007-05-18 13:04:00,162.75,162.84,162.735,162.83,1363299998.0
2007-05-18 13:05:00,162.83,162.89,162.78,162.83,1969299981.0
2007-05-18 13:06:00,162.85,162.86,162.775,162.78,1969299981.0
2007-05-18 13:07:00,162.76,162.79,162.73,162.73,1400800005.0
2007-05-18 13:08:00,162.76,162.775,162.73,162.76,1400800005.0
2007-05-18 13:09:00,162.76,162.84,162.76,162.84,1116399998.0
2007-05-18 13:10:00,162.84,162.86,162.785,162.855,1714399996.0
2007-05-18 13:11:00,162.85,162.94,162.83,162.91,694200001.0
2007-05-18 13:12:00,162.9,162.93,162.9,162.93,694200001.0
2007-05-18 13:13:00,162.93,163.06,162.91,163.05,1838999992.0
2007-05-18 13:14:00,163.05,163.07,163.03,163.03,1513799993.0
2007-05-18 13:15:00,163.04,163.04,162.98,162.98,1513799993.0
2007-05-18 13:16:00,162.99,162.99,162.97,162.98,1513799993.0
2007-05-18 13:17:00,162.99,162.99,162.89,162.89,1513799993.0
2007-05-18 13:18:00,162.88,162.9,162.84,162.88,1513799993.0
2007-05-18 13:19:00,162.89,162.93,162.89,162.92,1513799993.0
2007-05-18 13:20:00,162.91,162.95,162.89,162.93,1513799993.0
2007-05-18 13:21:00,162.92,162.92,162.87,162.87,1513799993.0
2007-05-18 13:22:00,162.88,162.9,162.88,162.9,1513799993.0
2007-05-18 13:23:00,162.91,162.97,162.91,162.96,1513799993.0
2007-05-18 13:24:00,162.955,162.98,162.95,162.96,1513799993.0
2007-05-18 13:25:00,162.96,162.99,162.96,162.97,1738800012.0
2007-05-18 13:26:00,162.97,163.01,162.97,163.0,363600000.0
2007-05-18 13:27:00,163.005,163.03,163.005,163.01,363600000.0
2007-05-18 13:28:00,163.01,163.02,162.99,163.02,1639299983.0
2007-05-18 13:29:00,163.02,163.02,162.985,163.01,1708600006.0
2007-05-18 13:30:00,163.01,163.02,163.01,163.02,1698300008.0
2007-05-18 13:31:00,163.02,163.12,163.02,163.12,1838299994.0
2007-05-18 13:32:00,163.11,163.12,163.07,163.08,1838299994.0
2007-05-18 13:33:00,163.07,163.07,162.99,163.0,1838299994.0
2007-05-18 13:34:00,162.99,163.0,162.96,162.99,1838299994.0
2007-05-18 13:35:00,163.0,163.01,162.98,162.99,1838299994.0
2007-05-18 13:36:00,162.99,162.99,162.94,162.96,647899995.0
2007-05-18 13:37:00,162.94,162.97,162.94,162.97,647899995.0
2007-05-18 13:38:00,162.96,162.96,162.93,162.93,647899995.0
2007-05-18 13:39:00,162.93,162.94,162.93,162.94,647899995.0
2007-05-18 13:40:00,162.94,162.97,162.93,162.97,1392499975.0
2007-05-18 13:41:00,162.94,162.97,162.92,162.92,1392499975.0
2007-05-18 13:42:00,162.91,162.92,162.9,162.91,1392499975.0
2007-05-18 13:43:00,162.92,162.93,162.9,162.92,1392499975.0
2007-05-18 13:44:00,162.95,162.96,162.91,162.91,1392499975.0
2007-05-18 13:45:00,162.91,162.93,162.89,162.92,706799996.0
2007-05-18 13:46:00,162.92,162.94,162.91,162.94,706799996.0
2007-05-18 13:47:00,162.94,162.98,162.94,162.97,1107399991.0
2007-05-18 13:48:00,162.98,162.98,162.94,162.95,1107399991.0
2007-05-18 13:49:00,162.94,162.94,162.9,162.9,1107399991.0
2007-05-18 13:50:00,162.9,162.91,162.89,162.9,1107399991.0
2007-05-18 13:51:00,162.91,162.91,162.9,162.9,861900021.0
2007-05-18 13:52:00,162.9,162.91,162.87,162.88,1672599983.0
2007-05-18 13:53:00,162.88,162.91,162.88,162.89,1732900020.0
2007-05-18 13:54:00,162.89,162.92,162.88,162.92,1843100029.0
2007-05-18 13:55:00,162.92,162.92,162.91,162.91,1872600008.0
2007-05-18 13:56:00,162.91,162.91,162.895,162.91,1107499981.0
2007-05-18 13:57:00,162.89,162.9,162.88,162.88,1747399985.0
2007-05-18 13:58:00,162.87,162.87,162.85,162.86,1747399985.0
2007-05-18 13:59:00,162.87,162.89,162.86,162.89,1747399985.0
2007-05-18 14:00:00,162.89,162.9,162.88,162.88,1242900004.0
2007-05-18 14:01:00,162.885,162.9,162.88,162.89,1242900004.0
2007-05-18 14:02:00,162.88,162.89,162.875,162.88,413899995.0
2007-05-18 14:03:00,162.885,162.92,162.885,162.91,1013899993.0
2007-05-18 14:04:00,162.91,162.94,162.91,162.93,1487599994.0
2007-05-18 14:05:00,162.94,163.0,162.94,162.96,649599999.0
2007-05-18 14:06:00,162.96,162.96,162.945,162.96,649599999.0
2007-05-18 14:07:00,162.97,162.99,162.96,162.96,1610800017.0
2007-05-18 14:08:00,162.96,162.97,162.94,162.96,1610800017.0
2007-05-18 14:09:00,162.95,162.98,162.945,162.98,487600006.0
2007-05-18 14:10:00,162.98,163.04,162.97,163.03,582899999.0
2007-05-18 14:11:00,163.04,163.05,163.02,163.03,582899999.0
2007-05-18 14:12:00,163.03,163.06,163.03,163.05,582899999.0
2007-05-18 14:13:00,163.04,163.05,163.02,163.02,1211599993.0
2007-05-18 14:14:00,163.02,163.02,162.96,162.97,1632699991.0
2007-05-18 14:15:00,162.98,163.01,162.96,162.97,474800003.0
2007-05-18 14:16:00,162.96,162.96,162.9,162.92,474800003.0
2007-05-18 14:17:00,162.92,162.92,162.9,162.91,474800003.0
2007-05-18 14:18:00,162.9,162.92,162.89,162.91,1557199992.0
2007-05-18 14:19:00,162.88,162.9,162.87,162.87,1557199992.0
2007-05-18 14:20:00,162.88,162.88,162.86,162.86,1557199992.0
2007-05-18 14:21:00,162.88,162.88,162.86,162.87,1557199992.0
2007-05-18 14:22:00,162.87,162.9,162.87,162.9,1987899985.0
2007-05-18 14:23:00,162.89,162.91,162.89,162.905,1185599991.0
2007-05-18 14:24:00,162.92,162.93,162.89,162.89,2078100005.0
2007-05-18 14:25:00,162.89,162.9,162.89,162.89,1133299996.0
2007-05-18 14:26:00,162.89,162.91,162.89,162.9,1291600005.0
2007-05-18 14:27:00,162.9,162.9,162.89,162.89,630299996.0
2007-05-18 14:28:00,162.89,162.89,162.85,162.85,783599994.0
2007-05-18 14:29:00,162.86,162.88,162.85,162.87,109600001.0
2007-05-18 14:30:00,162.87,162.91,162.87,162.89,1014900001.0
2007-05-18 14:31:00,162.9,162.92,162.89,162.92,684500003.0
2007-05-18 14:32:00,162.92,162.92,162.9,162.91,996099999.0
2007-05-18 14:33:00,162.91,162.92,162.9,162.91,512799995.0
2007-05-18 14:34:00,162.9,162.92,162.9,162.91,1152300006.0
2007-05-18 14:35:00,162.91,162.92,162.9,162.92,1020700007.0
2007-05-18 14:36:00,162.92,162.92,162.92,162.92,96800000.0
2007-05-18 14:37:00,162.92,162.92,162.9,162.91,853399994.0
2007-05-18 14:38:00,162.91,162.91,162.89,162.89,1866400032.0
2007-05-18 14:39:00,162.88,162.89,162.82,162.83,1622800004.0
2007-05-18 14:40:00,162.84,162.86,162.83,162.85,1622800004.0
2007-05-18 14:41:00,162.84,162.86,162.82,162.83,1622800004.0
2007-05-18 14:42:00,162.82,162.84,162.81,162.83,1622800004.0
2007-05-18 14:43:00,162.84,162.87,162.82,162.85,1622800004.0
2007-05-18 14:44:00,162.84,162.85,162.83,162.84,1622800004.0
2007-05-18 14:45:00,162.84,162.84,162.82,162.82,1622800004.0
2007-05-18 14:46:00,162.82,162.82,162.79,162.8,1322400012.0
2007-05-18 14:47:00,162.8,162.81,162.8,162.8,584099989.0
2007-05-18 14:48:00,162.8,162.81,162.79,162.8,1493999983.0
2007-05-18 14:49:00,162.8,162.8,162.78,162.79,1215000002.0
2007-05-18 14:50:00,162.8,162.8,162.78,162.79,1148100000.0
2007-05-18 14:51:00,162.8,162.81,162.795,162.795,1148100000.0
2007-05-18 14:52:00,162.81,162.85,162.81,162.81,1968200006.0
2007-05-18 14:53:00,162.82,162.85,162.81,162.85,1968200006.0
2007-05-18 14:54:00,162.84,162.9,162.84,162.88,1968200006.0
2007-05-18 14:55:00,162.88,162.88,162.87,162.88,1968200006.0
2007-05-18 14:56:00,162.88,162.91,162.875,162.905,1850599997.0
2007-05-18 14:57:00,162.92,162.98,162.91,162.98,1603099998.0
2007-05-18 14:58:00,162.97,162.98,162.96,162.97,1603099998.0
2007-05-18 14:59:00,162.98,162.99,162.91,162.91,1603099998.0
2007-05-18 15:00:00,162.92,163.01,162.92,163.01,1603099998.0
2007-05-18 15:01:00,163.01,163.02,163.0,163.015,1603099998.0
2007-05-18 15:02:00,163.02,163.05,163.01,163.05,1199500013.0
2007-05-18 15:03:00,163.04,163.09,163.03,163.09,1199500013.0
2007-05-18 15:04:00,163.08,163.09,163.04,163.04,1199500013.0
2007-05-18 15:05:00,163.04,163.06,163.03,163.06,1199500013.0
2007-05-18 15:06:00,163.06,163.07,163.05,163.05,764400003.0
2007-05-18 15:07:00,163.05,163.08,163.05,163.07,665400002.0
2007-05-18 15:08:00,163.07,163.09,163.01,163.015,1775300007.0
2007-05-18 15:09:00,163.015,163.04,163.015,163.015,1022699998.0
2007-05-18 15:10:00,163.02,163.05,163.015,163.035,1009099999.0
2007-05-18 15:11:00,163.05,163.05,162.98,162.99,599600000.0
2007-05-18 15:12:00,162.99,163.0,162.99,163.0,599600000.0
2007-05-18 15:13:00,163.0,163.0,162.98,162.99,1042500003.0
2007-05-18 15:14:00,162.98,162.99,162.96,162.98,1438800005.0
2007-05-18 15:15:00,162.98,162.98,162.965,162.98,286400000.0
2007-05-18 15:16:00,162.98,162.98,162.965,162.965,661300002.0
2007-05-18 15:17:00,162.97,162.98,162.97,162.98,419300000.0
2007-05-18 15:18:00,162.98,163.04,162.975,163.04,870800002.0
2007-05-18 15:19:00,163.04,163.06,163.04,163.04,1936000010.0
2007-05-18 15:20:00,163.04,163.05,163.035,163.04,363099997.0
2007-05-18 15:21:00,163.04,163.05,163.03,163.04,809000002.0
2007-05-18 15:22:00,163.035,163.04,163.02,163.03,1070799997.0
2007-05-18 15:23:00,163.03,163.03,163.03,163.03,126400000.0
2007-05-18 15:24:00,163.03,163.06,163.03,163.06,743400000.0
2007-05-18 15:25:00,163.06,163.07,163.06,163.06,351999999.0
2007-05-18 15:26:00,163.06,163.06,163.05,163.05,343399999.0
2007-05-18 15:27:00,163.05,163.06,163.04,163.05,1119799986.0
2007-05-18 15:28:00,163.045,163.06,163.04,163.04,1119799986.0
2007-05-18 15:29:00,163.04,163.04,163.01,163.02,826900000.0
2007-05-18 15:30:00,163.02,163.03,163.01,163.01,1536099999.0
2007-05-18 15:31:00,163.01,163.02,163.0,163.015,1536099999.0
2007-05-18 15:32:00,163.02,163.04,163.02,163.03,994399994.0
2007-05-18 15:33:00,163.03,163.05,163.03,163.04,1428799997.0
2007-05-18 15:34:00,163.04,163.05,163.03,163.03,1836299989.0
2007-05-18 15:35:00,163.04,163.04,163.01,163.03,1173200001.0
2007-05-18 15:36:00,163.04,163.05,163.03,163.045,1173200001.0
2007-05-18 15:37:00,163.05,163.1,163.05,163.09,620800001.0
2007-05-18 15:38:00,163.09,163.1,163.07,163.085,1022699997.0
2007-05-18 15:39:00,163.085,163.15,163.08,163.14,1842600005.0
2007-05-18 15:40:00,163.14,163.17,163.12,163.16,2058999989.0
2007-05-18 15:41:00,163.17,163.19,163.15,163.16,2058999989.0
2007-05-18 15:42:00,163.15,163.17,163.15,163.15,2058999989.0
2007-05-18 15:43:00,163.16,163.17,163.14,163.17,2058999989.0
2007-05-18 15:44:00,163.15,163.17,163.15,163.155,2058999989.0
2007-05-18 15:45:00,163.16,163.17,163.15,163.16,1835700013.0
2007-05-18 15:46:00,163.15,163.16,163.14,163.14,1835700013.0
2007-05-18 15:47:00,163.14,163.16,163.13,163.15,667599990.0
2007-05-18 15:48:00,163.15,163.15,163.135,163.15,575899998.0
2007-05-18 15:49:00,163.145,163.17,163.145,163.155,1196099999.0
2007-05-18 15:50:00,163.155,163.18,163.155,163.16,1245100006.0
2007-05-18 15:51:00,163.17,163.17,163.12,163.13,1290599996.0
2007-05-18 15:52:00,163.12,163.16,163.12,163.16,1290599996.0
2007-05-18 15:53:00,163.15,163.15,163.12,163.12,1290599996.0
2007-05-18 15:54:00,163.13,163.18,163.12,163.18,1290599996.0
2007-05-18 15:55:00,163.17,163.21,163.17,163.2,1378599996.0
2007-05-18 15:56:00,163.21,163.22,163.18,163.19,1378599996.0
2007-05-18 15:57:00,163.19,163.19,163.17,163.19,1378599996.0
2007-05-18 15:58:00,163.18,163.23,163.18,163.21,2042700004.0
2007-05-18 15:59:00,163.2,163.21,163.17,163.19,2042700004.0
2007-05-18 16:00:00,163.17,163.22,163.12,163.22,1883400003.0
2007-05-18 16:01:00,163.23,163.27,163.23,163.25,1883400003.0
2007-05-18 16:02:00,163.26,163.27,163.24,163.26,1883400003.0
2007-05-18 16:03:00,163.25,163.3,163.25,163.28,1883400003.0
2007-05-18 16:04:00,163.29,163.29,163.2,163.22,1883400003.0
2007-05-18 16:05:00,163.2,163.22,163.19,163.21,1883400003.0
2007-05-18 16:06:00,163.22,163.23,163.21,163.21,1883400003.0
2007-05-18 16:07:00,163.2,163.21,163.18,163.21,1883400003.0
2007-05-18 16:08:00,163.2,163.22,163.2,163.22,1883400003.0
2007-05-18 16:09:00,163.22,163.25,163.2,163.25,1716399997.0
2007-05-18 16:10:00,163.24,163.25,163.22,163.23,1716399997.0
2007-05-18 16:12:00,163.34,163.37,163.34,163.37,1716399997.0
2007-05-18 16:13:00,163.36,163.36,163.32,163.35,1716399997.0
2007-05-18 16:14:00,163.36,163.41,163.36,163.4,1716399997.0
2007-05-18 16:15:00,163.39,163.45,163.38,163.45,1716399997.0
2007-05-18 16:16:00,163.44,163.45,163.38,163.38,1716399997.0
2007-05-18 16:17:00,163.37,163.4,163.36,163.38,1716399997.0
2007-05-18 16:18:00,163.42,163.44,163.4,163.425,1716399997.0
2007-05-18 16:19:00,163.43,163.44,163.38,163.38,1189000007.0
2007-05-18 16:20:00,163.39,163.39,163.39,163.39,1935000004.0
2007-05-18 16:21:00,163.43,163.46,163.43,163.44,1935000004.0
2007-05-18 16:22:00,163.45,163.46,163.43,163.44,1865900006.0
2007-05-18 16:23:00,163.43,163.45,163.43,163.44,1603799993.0
2007-05-18 16:24:00,163.43,163.43,163.41,163.41,1603799993.0
2007-05-18 16:25:00,163.42,163.44,163.4,163.44,1603799993.0
2007-05-18 16:26:00,163.43,163.44,163.41,163.41,1603799993.0
2007-05-18 16:27:00,163.42,163.44,163.42,163.44,1603799993.0
2007-05-18 16:28:00,163.43,163.44,163.41,163.42,1603799993.0
2007-05-18 16:29:00,163.43,163.45,163.43,163.43,1603799993.0
2007-05-18 16:30:00,163.42,163.46,163.42,163.44,1853700011.0
2007-05-18 16:31:00,163.45,163.46,163.43,163.44,1853700011.0
2007-05-18 16:32:00,163.45,163.48,163.44,163.47,1853700011.0
2007-05-18 16:33:00,163.48,163.51,163.47,163.51,1853700011.0
2007-05-18 16:34:00,163.52,163.54,163.5,163.51,1853700011.0
2007-05-18 16:35:00,163.5,163.5,163.48,163.48,1853700011.0
2007-05-18 16:36:00,163.49,163.57,163.41,163.53,1853700011.0
2007-05-18 16:37:00,163.54,163.56,163.49,163.52,1853700011.0
2007-05-18 16:40:00,163.5,163.52,163.48,163.51,1853700011.0
2007-05-18 16:41:00,163.51,163.51,163.49,163.5,2064300005.0
2007-05-18 16:42:00,163.51,163.53,163.5,163.52,2064300005.0
2007-05-18 16:43:00,163.51,163.52,163.5,163.51,2064300005.0
2007-05-18 16:44:00,163.52,163.52,163.5,163.52,2064300005.0
2007-05-18 16:45:00,163.51,163.53,163.5,163.51,2064300005.0
2007-05-18 16:46:00,163.52,163.55,163.52,163.53,2064300005.0
2007-05-18 16:47:00,163.54,163.56,163.52,163.56,2064300005.0
2007-05-18 16:48:00,163.58,163.58,163.56,163.56,2064300005.0
2007-05-18 16:49:00,163.55,163.56,163.53,163.55,2064300005.0
2007-05-18 16:50:00,163.55,163.55,163.52,163.53,1928799998.0
2007-05-18 16:51:00,163.53,163.54,163.52,163.53,1049600001.0
2007-05-18 16:52:00,163.52,163.55,163.52,163.55,1754399995.0
2007-05-18 16:53:00,163.54,163.57,163.54,163.57,1754399995.0
2007-05-18 16:54:00,163.56,163.62,163.55,163.61,1754399995.0
2007-05-18 16:55:00,163.6,163.63,163.59,163.6,1754399995.0
2007-05-18 16:56:00,163.59,163.61,163.56,163.56,1754399995.0
2007-05-18 16:57:00,163.57,163.61,163.57,163.59,1754399995.0
2007-05-18 16:58:00,163.58,163.58,163.56,163.57,1754399995.0
2007-05-18 16:59:00,163.56,163.56,163.52,163.54,1754399995.0
2007-05-18 17:00:00,163.55,163.57,163.53,163.57,1754399995.0
2007-05-18 17:01:00,163.58,163.61,163.58,163.61,1754399995.0
2007-05-18 17:02:00,163.62,163.63,163.61,163.61,1754399995.0
2007-05-18 17:03:00,163.62,163.62,163.61,163.61,1754399995.0
2007-05-18 17:04:00,163.62,163.63,163.62,163.62,1754399995.0
2007-05-18 17:05:00,163.62,163.63,163.605,163.62,1783299988.0
2007-05-18 17:06:00,163.62,163.62,163.6,163.61,1639807375.0
2007-05-18 17:07:00,163.62,163.65,163.61,163.62,1639807375.0
2007-05-18 17:08:00,163.64,163.68,163.64,163.68,1639807375.0
2007-05-18 17:09:00,163.68,163.71,163.67,163.7,1595800010.0
2007-05-18 17:10:00,163.7,163.72,163.67,163.67,2116799995.0
2007-05-18 17:11:00,163.68,163.71,163.665,163.7,1940900003.0
2007-05-18 17:12:00,163.68,163.69,163.67,163.68,1693200003.0
2007-05-18 17:13:00,163.7,163.73,163.69,163.7,1693200003.0
2007-05-18 17:14:00,163.7,163.7,163.66,163.67,1298099993.0
2007-05-18 17:15:00,163.67,163.67,163.65,163.67,1356399992.0
2007-05-18 17:16:00,163.67,163.7,163.66,163.69,1311399999.0
2007-05-18 17:17:00,163.67,163.68,163.66,163.67,1920000001.0
2007-05-18 17:18:00,163.67,163.67,163.64,163.64,1920000001.0
2007-05-18 17:19:00,163.64,163.65,163.63,163.65,1873599998.0
2007-05-18 17:20:00,163.62,163.63,163.62,163.62,460699999.0
2007-05-18 17:21:00,163.645,163.65,163.63,163.63,460699999.0
2007-05-18 17:22:00,163.635,163.67,163.63,163.66,1911899998.0
2007-05-18 17:23:00,163.64,163.66,163.64,163.66,938700001.0
2007-05-18 17:24:00,163.67,163.67,163.66,163.67,938700001.0
2007-05-18 17:25:00,163.68,163.68,163.65,163.66,938700001.0
2007-05-18 17:26:00,163.67,163.68,163.66,163.67,938700001.0
2007-05-18 17:27:00,163.67,163.68,163.66,163.67,798899998.0
2007-05-18 17:28:00,163.66,163.67,163.66,163.67,1742100006.0
2007-05-18 17:29:00,163.66,163.67,163.66,163.67,1742100006.0
2007-05-18 17:30:00,163.675,163.69,163.665,163.69,1742100006.0
2007-05-18 17:31:00,163.69,163.7,163.67,163.69,934499995.0
2007-05-18 17:32:00,163.69,163.7,163.68,163.7,877499999.0
2007-05-18 17:33:00,163.7,163.72,163.695,163.71,992500001.0
2007-05-18 17:34:00,163.71,163.71,163.695,163.705,423200000.0
2007-05-18 17:35:00,163.715,163.715,163.7,163.7,24600000.0
2007-05-18 17:36:00,163.7,163.7,163.665,163.67,802600000.0
2007-05-18 17:37:00,163.67,163.7,163.67,163.695,880000000.0
2007-05-18 17:38:00,163.695,163.7,163.67,163.68,1935500014.0
2007-05-18 17:39:00,163.69,163.7,163.675,163.68,1491900004.0
2007-05-18 17:40:00,163.68,163.68,163.66,163.66,934700000.0
2007-05-18 17:41:00,163.66,163.66,163.65,163.66,571900000.0
2007-05-18 17:42:00,163.66,163.68,163.66,163.67,469000001.0
2007-05-18 17:43:00,163.64,163.65,163.61,163.63,1226600000.0
2007-05-18 17:44:00,163.62,163.62,163.59,163.61,1226600000.0
2007-05-18 17:45:00,163.62,163.63,163.61,163.62,1226600000.0
2007-05-18 17:46:00,163.63,163.63,163.605,163.62,865800005.0
2007-05-18 17:47:00,163.61,163.63,163.605,163.62,322500000.0
2007-05-18 17:48:00,163.62,163.62,163.55,163.55,1259699998.0
2007-05-18 17:49:00,163.54,163.54,163.51,163.52,640599994.0
2007-05-18 17:50:00,163.53,163.54,163.52,163.54,640599994.0
2007-05-18 17:51:00,163.53,163.55,163.52,163.54,1047599998.0
2007-05-18 17:52:00,163.56,163.57,163.55,163.55,1047599998.0
2007-05-18 17:53:00,163.55,163.56,163.54,163.545,697600001.0
2007-05-18 17:54:00,163.55,163.56,163.55,163.56,841900000.0
2007-05-18 17:55:00,163.57,163.57,163.555,163.56,761700003.0
2007-05-18 17:56:00,163.56,163.57,163.555,163.56,769799999.0
2007-05-18 17:57:00,163.56,163.57,163.56,163.57,812199998.0
2007-05-18 17:58:00,163.57,163.57,163.56,163.56,330600000.0
2007-05-18 17:59:00,163.56,163.59,163.56,163.59,1284000003.0
2007-05-18 18:00:00,163.59,163.6,163.575,163.59,1847099996.0
2007-05-18 18:01:00,163.59,163.6,163.58,163.58,1329899990.0
2007-05-18 18:02:00,163.58,163.59,163.575,163.59,1528800001.0
2007-05-18 18:03:00,163.59,163.59,163.57,163.58,1159400002.0
2007-05-18 18:04:00,163.59,163.6,163.575,163.58,1413100001.0
2007-05-18 18:05:00,163.58,163.59,163.565,163.565,846199995.0
2007-05-18 18:06:00,163.57,163.57,163.56,163.56,720100002.0
2007-05-18 18:07:00,163.56,163.58,163.56,163.56,1130699995.0
2007-05-18 18:08:00,163.56,163.57,163.535,163.54,2100600012.0
2007-05-18 18:09:00,163.54,163.55,163.53,163.55,635100001.0
2007-05-18 18:10:00,163.54,163.56,163.535,163.56,768500003.0
2007-05-18 18:11:00,163.56,163.58,163.56,163.57,468100002.0
2007-05-18 18:12:00,163.57,163.57,163.56,163.57,667600000.0
2007-05-18 18:13:00,163.565,163.57,163.56,163.565,423799999.0
2007-05-18 18:14:00,163.565,163.58,163.56,163.58,455700002.0
2007-05-18 18:15:00,163.58,163.58,163.56,163.57,282099999.0
2007-05-18 18:16:00,163.57,163.57,163.56,163.57,267600000.0
2007-05-18 18:17:00,163.57,163.57,163.56,163.56,533800000.0
2007-05-18 18:18:00,163.56,163.56,163.56,163.56,760400002.0
2007-05-18 18:19:00,163.56,163.57,163.56,163.56,539100000.0
2007-05-18 18:20:00,163.56,163.58,163.56,163.58,893800002.0
2007-05-18 18:21:00,163.58,163.6,163.58,163.58,619100000.0
2007-05-18 18:22:00,163.58,163.58,163.58,163.58,451199999.0
2007-05-18 18:23:00,163.58,163.59,163.58,163.58,1865300001.0
2007-05-18 18:24:00,163.58,163.59,163.575,163.59,615700004.0
2007-05-18 18:25:00,163.59,163.61,163.565,163.6,1978899997.0
2007-05-18 18:26:00,163.6,163.64,163.6,163.64,1381799994.0
2007-05-18 18:27:00,163.64,163.64,163.615,163.615,1011199994.0
2007-05-18 18:28:00,163.62,163.63,163.615,163.63,811100011.0
2007-05-18 18:29:00,163.63,163.64,163.62,163.63,671300000.0
2007-05-18 18:30:00,163.625,163.63,163.625,163.63,53600000.0
2007-05-18 18:31:00,163.63,163.66,163.63,163.645,1230699994.0
2007-05-18 18:32:00,163.65,163.68,163.65,163.66,1517099996.0
2007-05-18 18:33:00,163.66,163.66,163.64,163.64,920399988.0
2007-05-18 18:34:00,163.64,163.65,163.635,163.64,433199995.0
2007-05-18 18:35:00,163.64,163.64,163.63,163.64,460699998.0
2007-05-18 18:36:00,163.64,163.64,163.62,163.64,351300004.0
2007-05-18 18:37:00,163.64,163.64,163.625,163.64,454800013.0
2007-05-18 18:38:00,163.63,163.63,163.63,163.63,947600016.0
2007-05-18 18:39:00,163.63,163.68,163.63,163.68,1160099999.0
2007-05-18 18:40:00,163.68,163.68,163.67,163.67,436699999.0
2007-05-18 18:41:00,163.67,163.67,163.65,163.65,1145499998.0
2007-05-18 18:42:00,163.65,163.66,163.645,163.645,1096400012.0
2007-05-18 18:43:00,163.645,163.66,163.645,163.655,938999996.0
2007-05-18 18:44:00,163.655,163.68,163.655,163.66,815500002.0
2007-05-18 18:45:00,163.66,163.67,163.66,163.67,114200000.0
2007-05-18 18:46:00,163.67,163.68,163.67,163.68,141600000.0
2007-05-18 18:47:00,163.68,163.68,163.67,163.68,242999998.0
2007-05-18 18:48:00,163.68,163.68,163.66,163.68,477000003.0
2007-05-18 18:49:00,163.68,163.68,163.675,163.68,52500000.0
2007-05-18 18:50:00,163.68,163.7,163.67,163.7,623400000.0
2007-05-18 18:51:00,163.69,163.7,163.685,163.685,502800001.0
2007-05-18 18:52:00,163.69,163.69,163.69,163.69,373700002.0
2007-05-18 18:53:00,163.69,163.69,163.675,163.675,803600006.0
2007-05-18 18:54:00,163.68,163.69,163.675,163.69,635600005.0
2007-05-18 18:55:00,163.69,163.7,163.69,163.69,240800000.0
2007-05-18 18:56:00,163.69,163.69,163.67,163.68,1293400008.0
2007-05-18 18:57:00,163.68,163.7,163.67,163.68,928700006.0
2007-05-18 18:58:00,163.69,163.69,163.68,163.68,611599999.0
2007-05-18 18:59:00,163.68,163.68,163.66,163.67,705700003.0
2007-05-18 19:00:00,163.66,163.67,163.655,163.66,921299993.0
2007-05-18 19:01:00,163.66,163.67,163.65,163.67,1685300000.0
2007-05-18 19:02:00,163.67,163.67,163.66,163.67,406799998.0
2007-05-18 19:03:00,163.67,163.69,163.655,163.68,1959600004.0
2007-05-18 19:04:00,163.68,163.68,163.66,163.66,1781699994.0
2007-05-18 19:05:00,163.66,163.66,163.645,163.65,908000003.0
2007-05-18 19:06:00,163.65,163.66,163.65,163.66,218400000.0
2007-05-18 19:07:00,163.66,163.67,163.655,163.66,417900001.0
2007-05-18 19:08:00,163.66,163.66,163.66,163.66,151199999.0
2007-05-18 19:09:00,163.66,163.67,163.66,163.67,684800005.0
2007-05-18 19:10:00,163.67,163.69,163.67,163.68,701300002.0
2007-05-18 19:11:00,163.68,163.68,163.68,163.68,134400000.0
2007-05-18 19:12:00,163.68,163.68,163.67,163.67,464799988.0
2007-05-18 19:13:00,163.67,163.67,163.655,163.665,628299999.0
2007-05-18 19:14:00,163.655,163.67,163.655,163.67,153999999.0
2007-05-18 19:15:00,163.67,163.67,163.655,163.67,120700000.0
2007-05-18 19:16:00,163.67,163.67,163.655,163.665,481500004.0
2007-05-18 19:17:00,163.665,163.67,163.66,163.67,449799999.0
2007-05-18 19:18:00,163.66,163.67,163.645,163.65,1433799999.0
2007-05-18 19:19:00,163.66,163.66,163.66,163.66,1087200000.0
2007-05-18 19:20:00,163.655,163.66,163.65,163.66,1087200000.0
2007-05-18 19:21:00,163.65,163.66,163.645,163.65,648000001.0
2007-05-18 19:22:00,163.65,163.68,163.65,163.68,803900000.0
2007-05-18 19:23:00,163.68,163.68,163.66,163.66,563299999.0
2007-05-18 19:24:00,163.66,163.67,163.65,163.67,642399996.0
2007-05-18 19:25:00,163.68,163.71,163.67,163.69,734799999.0
2007-05-18 19:26:00,163.71,163.71,163.67,163.69,734799999.0
2007-05-18 19:27:00,163.69,163.7,163.69,163.69,734799999.0
2007-05-18 19:28:00,163.69,163.69,163.665,163.665,1756399998.0
2007-05-18 19:29:00,163.67,163.67,163.665,163.665,223899997.0
2007-05-18 19:30:00,163.67,163.67,163.67,163.67,607499998.0
2007-05-18 19:31:00,163.67,163.67,163.65,163.67,460900004.0
2007-05-18 19:32:00,163.67,163.67,163.645,163.65,1325500015.0
2007-05-18 19:33:00,163.66,163.66,163.65,163.65,34600000.0
2007-05-18 19:34:00,163.65,163.65,163.635,163.65,690000004.0
2007-05-18 19:35:00,163.65,163.66,163.65,163.65,687600000.0
2007-05-18 19:36:00,163.65,163.66,163.645,163.655,1696800001.0
2007-05-18 19:37:00,163.67,163.68,163.65,163.65,565900000.0
2007-05-18 19:38:00,163.65,163.65,163.625,163.64,565900000.0
2007-05-18 19:39:00,163.64,163.64,163.64,163.64,18900000.0
2007-05-18 19:40:00,163.64,163.65,163.64,163.64,21000000.0
2007-05-18 19:41:00,163.64,163.65,163.64,163.64,345599999.0
2007-05-18 19:42:00,163.64,163.65,163.64,163.65,294400000.0
2007-05-18 19:43:00,163.65,163.65,163.64,163.65,234399999.0
2007-05-18 19:44:00,163.65,163.65,163.64,163.65,149600000.0
2007-05-18 19:45:00,163.65,163.65,163.64,163.64,12900000.0
2007-05-18 19:46:00,163.65,163.65,163.64,163.64,62400000.0
2007-05-18 19:47:00,163.65,163.65,163.65,163.65,16800000.0
2007-05-18 19:48:00,163.65,163.65,163.64,163.64,232800000.0
2007-05-18 19:49:00,163.64,163.64,163.64,163.64,8500000.0
2007-05-18 19:50:00,163.64,163.64,163.64,163.64,3500000.0
2007-05-18 19:51:00,163.64,163.64,163.62,163.63,1201899989.0
2007-05-18 19:52:00,163.64,163.64,163.63,163.63,211200002.0
2007-05-18 19:53:00,163.63,163.63,163.63,163.63,211200002.0
2007-05-18 19:54:00,163.63,163.64,163.63,163.63,147999999.0
2007-05-18 19:55:00,163.63,163.64,163.625,163.63,521799990.0
2007-05-18 19:56:00,163.63,163.64,163.63,163.64,171200001.0
2007-05-18 19:57:00,163.64,163.64,163.64,163.64,12600000.0
2007-05-18 19:58:00,163.63,163.65,163.63,163.64,1009799998.0
2007-05-18 19:59:00,163.65,163.65,163.62,163.64,862900006.0
2007-05-18 20:00:00,163.64,163.64,163.63,163.63,165400000.0
2007-05-18 20:01:00,163.63,163.63,163.62,163.63,575699993.0
2007-05-18 20:02:00,163.63,163.64,163.63,163.64,62900000.0
2007-05-18 20:03:00,163.64,163.64,163.625,163.63,104900000.0
2007-05-18 20:04:00,163.63,163.63,163.62,163.63,261800000.0
2007-05-18 20:05:00,163.63,163.63,163.62,163.62,449700000.0
2007-05-18 20:06:00,163.62,163.63,163.615,163.63,268800000.0
2007-05-18 20:07:00,163.63,163.63,163.62,163.625,263500003.0
2007-05-18 20:08:00,163.63,163.63,163.63,163.63,169600000.0
2007-05-18 20:09:00,163.63,163.63,163.62,163.62,237799996.0
2007-05-18 20:10:00,163.62,163.64,163.62,163.64,127999999.0
2007-05-18 20:11:00,163.64,163.64,163.64,163.64,39200000.0
2007-05-18 20:12:00,163.64,163.64,163.625,163.625,168600000.0
2007-05-18 20:13:00,163.63,163.64,163.63,163.64,152600000.0
2007-05-18 20:15:00,163.64,163.64,163.64,163.64,16000000.0
2007-05-18 20:16:00,163.64,163.64,163.64,163.64,20000000.0
2007-05-18 20:17:00,163.64,163.64,163.64,163.64,25600000.0
2007-05-18 20:18:00,163.64,163.65,163.64,163.64,459800001.0
2007-05-18 20:19:00,163.64,163.64,163.635,163.64,972599990.0
2007-05-18 20:20:00,163.64,163.645,163.63,163.645,1165600008.0
2007-05-18 20:21:00,163.645,163.66,163.64,163.65,803299999.0
2007-05-18 20:22:00,163.65,163.65,163.64,163.64,14400000.0
2007-05-18 20:23:00,163.64,163.65,163.64,163.64,733200001.0
2007-05-18 20:24:00,163.635,163.65,163.635,163.65,537899999.0
2007-05-18 20:25:00,163.65,163.65,163.63,163.63,570600003.0
2007-05-18 20:26:00,163.64,163.64,163.64,163.64,192800000.0
2007-05-18 20:27:00,163.635,163.635,163.615,163.615,683400000.0
2007-05-18 20:28:00,163.63,163.64,163.61,163.63,581100007.0
2007-05-18 20:29:00,163.63,163.64,163.63,163.64,243300000.0
2007-05-18 20:30:00,163.64,163.64,163.63,163.64,120800000.0
2007-05-18 20:31:00,163.64,163.64,163.63,163.63,117700000.0
2007-05-18 20:32:00,163.63,163.64,163.63,163.64,222600002.0
2007-05-18 20:33:00,163.64,163.66,163.63,163.66,710700002.0
2007-05-18 20:34:00,163.65,163.66,163.645,163.66,816100001.0
2007-05-18 20:35:00,163.66,163.67,163.65,163.66,299800000.0
2007-05-18 20:36:00,163.66,163.66,163.65,163.65,341599999.0
2007-05-18 20:37:00,163.66,163.66,163.65,163.66,310799998.0
2007-05-18 20:38:00,163.66,163.66,163.65,163.66,157200000.0
2007-05-18 20:39:00,163.66,163.66,163.635,163.64,867699989.0
2007-05-18 20:40:00,163.64,163.65,163.635,163.64,624599999.0
2007-05-18 20:41:00,163.64,163.64,163.635,163.64,189800000.0
2007-05-18 20:42:00,163.64,163.65,163.63,163.63,688900004.0
2007-05-18 20:43:00,163.63,163.65,163.63,163.64,1047499996.0
2007-05-18 20:44:00,163.64,163.65,163.635,163.65,516100000.0
2007-05-18 20:45:00,163.64,163.65,163.64,163.65,220800002.0
2007-05-18 20:46:00,163.65,163.65,163.65,163.65,159100000.0
2007-05-18 20:47:00,163.65,163.65,163.64,163.65,254300002.0
2007-05-18 20:48:00,163.65,163.66,163.64,163.65,506699998.0
2007-05-18 20:49:00,163.65,163.65,163.63,163.65,1014300001.0
2007-05-18 20:50:00,163.64,163.64,163.63,163.63,392900001.0
2007-05-18 20:51:00,163.63,163.63,163.63,163.63,363700001.0
2007-05-18 20:52:00,163.625,163.65,163.625,163.65,429199999.0
2007-05-18 20:53:00,163.65,163.66,163.64,163.65,744900003.0
2007-05-18 20:54:00,163.65,163.66,163.65,163.65,335999999.0
2007-05-18 20:55:00,163.66,163.66,163.635,163.64,442900000.0
2007-05-18 20:56:00,163.64,163.65,163.63,163.64,1039299990.0
2007-05-18 20:57:00,163.64,163.65,163.635,163.65,405599999.0
2007-05-18 20:58:00,163.65,163.66,163.64,163.64,584000003.0
2007-05-18 20:59:00,163.635,163.64,163.625,163.63,1028499997.0
2007-05-18 21:00:00,163.63,163.63,163.62,163.62,1074299998.0
2007-05-18 21:01:00,163.62,163.64,163.62,163.625,604599995.0
2007-05-18 21:02:00,163.63,163.63,163.62,163.63,650499995.0
2007-05-18 21:03:00,163.62,163.64,163.62,163.64,541899997.0
2007-05-18 21:04:00,163.64,163.64,163.63,163.64,1284200007.0
2007-05-18 21:05:00,163.64,163.65,163.64,163.64,172800001.0
2007-05-18 21:06:00,163.64,163.65,163.64,163.65,97799999.0
2007-05-18 21:07:00,163.65,163.66,163.645,163.66,303999998.0
2007-05-18 21:08:00,163.66,163.67,163.65,163.65,1178699995.0
2007-05-18 21:09:00,163.65,163.66,163.65,163.65,960299998.0
2007-05-18 21:10:00,163.65,163.65,163.64,163.65,617599997.0
2007-05-18 21:11:00,163.65,163.66,163.65,163.65,445699999.0
2007-05-18 21:12:00,163.65,163.65,163.65,163.65,87200000.0
2007-05-18 21:13:00,163.65,163.65,163.64,163.64,497700001.0
2007-05-18 21:14:00,163.65,163.65,163.64,163.65,203200001.0
2007-05-18 21:15:00,163.65,163.66,163.65,163.65,71199997.0
2007-05-18 21:17:00,163.65,163.65,163.645,163.645,200800001.0
2007-05-18 21:18:00,163.65,163.65,163.64,163.64,654700011.0
2007-05-18 21:19:00,163.65,163.65,163.65,163.65,264000000.0
2007-05-18 21:20:00,163.65,163.65,163.65,163.65,117599998.0
2007-05-18 21:21:00,163.65,163.66,163.65,163.65,572499989.0
2007-05-18 21:22:00,163.65,163.65,163.65,163.65,30400000.0
2007-05-18 21:23:00,163.65,163.66,163.65,163.65,479599986.0
2007-05-18 21:24:00,163.65,163.65,163.63,163.64,431599998.0
2007-05-18 21:25:00,163.64,163.65,163.625,163.63,1145399997.0
2007-05-18 21:26:00,163.64,163.64,163.61,163.63,727500003.0
2007-05-18 21:27:00,163.62,163.62,163.62,163.62,542800011.0
2007-05-18 21:28:00,163.62,163.64,163.62,163.63,890399998.0
2007-05-18 21:29:00,163.63,163.63,163.61,163.62,1113799995.0
2007-05-18 21:30:00,163.62,163.63,163.615,163.62,423300001.0
2007-05-18 21:31:00,163.62,163.62,163.62,163.62,115199999.0
2007-05-18 21:32:00,163.62,163.62,163.61,163.62,277500000.0
2007-05-18 21:33:00,163.62,163.62,163.62,163.62,114400000.0
2007-05-18 21:34:00,163.62,163.62,163.61,163.61,200000000.0
2007-05-18 21:35:00,163.61,163.61,163.61,163.61,20000000.0
2007-05-18 21:36:00,163.61,163.61,163.6,163.61,323900003.0
2007-05-18 21:37:00,163.61,163.61,163.6,163.61,73600001.0
2007-05-18 21:38:00,163.61,163.61,163.6,163.6,120000001.0
2007-05-18 21:39:00,163.6,163.61,163.6,163.6,205599995.0
2007-05-18 21:40:00,163.6,163.6,163.595,163.6,385500002.0
2007-05-18 21:41:00,163.6,163.6,163.59,163.6,571500007.0
2007-05-18 21:42:00,163.6,163.6,163.575,163.58,307299999.0
2007-05-18 21:43:00,163.59,163.59,163.57,163.57,281800003.0
2007-05-18 21:44:00,163.58,163.58,163.57,163.58,349599999.0
2007-05-18 21:45:00,163.58,163.58,163.57,163.57,23600001.0
2007-05-18 21:46:00,163.57,163.58,163.57,163.58,109700000.0
2007-05-18 21:47:00,163.57,163.57,163.57,163.57,20800000.0
2007-05-18 21:49:00,163.57,163.57,163.57,163.57,134400000.0
2007-05-18 21:50:00,163.56,163.57,163.56,163.57,196799999.0
2007-05-18 21:51:00,163.57,163.58,163.57,163.58,196799999.0
2007-05-18 21:52:00,163.59,163.59,163.565,163.57,255600000.0
2007-05-18 21:53:00,163.58,163.58,163.58,163.58,65400000.0
2007-05-18 21:54:00,163.57,163.58,163.57,163.58,80600000.0
2007-05-18 21:55:00,163.58,163.58,163.58,163.58,32000000.0
2007-05-18 21:56:00,163.58,163.59,163.58,163.585,216099999.0
2007-05-18 21:57:00,163.59,163.6,163.59,163.6,167200000.0
2007-05-18 21:58:00,163.6,163.6,163.59,163.6,356800000.0
2007-05-18 21:59:00,163.6,163.6,163.59,163.59,856500000.0
2007-05-18 22:00:00,163.595,163.6,163.595,163.6,272699999.0
2007-05-18 22:01:00,163.6,163.6,163.6,163.6,121600000.0
2007-05-18 22:02:00,163.6,163.61,163.595,163.6,135900004.0
2007-05-18 22:03:00,163.6,163.6,163.6,163.6,15200000.0
2007-05-18 22:04:00,163.6,163.61,163.6,163.61,35200000.0
2007-05-18 22:05:00,163.6,163.61,163.6,163.6,32000000.0
2007-05-18 22:06:00,163.6,163.6,163.6,163.6,200000000.0
2007-05-18 22:07:00,163.6,163.61,163.6,163.6,554200001.0
2007-05-18 22:08:00,163.6,163.62,163.595,163.62,599700002.0
2007-05-18 22:09:00,163.62,163.63,163.61,163.62,316000000.0
2007-05-18 22:10:00,163.62,163.62,163.62,163.62,14400000.0
2007-05-18 22:12:00,163.61,163.62,163.61,163.62,27200000.0
2007-05-18 22:13:00,163.62,163.62,163.61,163.62,312800000.0
2007-05-18 22:14:00,163.62,163.62,163.62,163.62,9600000.0
2007-05-18 22:15:00,163.62,163.62,163.62,163.62,19200000.0
2007-05-18 22:16:00,163.62,163.62,163.61,163.61,80600000.0
2007-05-18 22:17:00,163.62,163.62,163.61,163.61,80600000.0
2007-05-18 22:18:00,163.62,163.62,163.61,163.62,67700001.0
2007-05-18 22:19:00,163.62,163.62,163.62,163.62,128800000.0
2007-05-18 22:20:00,163.62,163.62,163.62,163.62,67200000.0
2007-05-18 22:21:00,163.62,163.63,163.61,163.62,436100003.0
2007-05-18 22:22:00,163.62,163.62,163.62,163.62,23900000.0
2007-05-18 22:23:00,163.62,163.62,163.61,163.61,128800000.0
2007-05-18 22:24:00,163.61,163.61,163.58,163.59,783599992.0
2007-05-18 22:25:00,163.59,163.6,163.59,163.6,235300000.0
2007-05-18 22:26:00,163.6,163.6,163.6,163.6,28200000.0
2007-05-18 22:27:00,163.6,163.6,163.6,163.6,11300000.0
2007-05-18 22:28:00,163.6,163.61,163.6,163.6,216600003.0
2007-05-18 22:29:00,163.6,163.6,163.6,163.6,113000002.0
2007-05-18 22:30:00,163.61,163.61,163.6,163.6,22499999.0
2007-05-18 22:31:00,163.6,163.6,163.595,163.6,49299998.0
2007-05-18 22:32:00,163.6,163.6,163.6,163.6,21900000.0
2007-05-18 22:33:00,163.6,163.6,163.575,163.58,402500001.0
2007-05-18 22:34:00,163.58,163.59,163.58,163.58,137599998.0
2007-05-18 22:35:00,163.59,163.59,163.57,163.57,442400000.0
2007-05-18 22:36:00,163.57,163.57,163.55,163.55,340799996.0
2007-05-18 22:37:00,163.55,163.56,163.55,163.55,127200006.0
2007-05-18 22:38:00,163.55,163.57,163.55,163.56,196000002.0
2007-05-18 22:39:00,163.56,163.57,163.54,163.56,793400003.0
2007-05-18 22:40:00,163.55,163.56,163.54,163.545,556899999.0
2007-05-18 22:41:00,163.55,163.56,163.54,163.56,84800000.0
2007-05-18 22:42:00,163.56,163.56,163.535,163.54,438699997.0
2007-05-18 22:43:00,163.54,163.54,163.52,163.52,247199998.0
2007-05-18 22:44:00,163.52,163.54,163.52,163.53,104000000.0
2007-05-18 22:45:00,163.52,163.54,163.515,163.54,460100000.0
2007-05-18 22:46:00,163.53,163.54,163.525,163.525,145199999.0
2007-05-18 22:47:00,163.53,163.56,163.53,163.56,166699998.0
2007-05-18 22:48:00,163.56,163.58,163.55,163.565,432399998.0
2007-05-18 22:49:00,163.565,163.58,163.555,163.58,120800000.0
2007-05-18 22:50:00,163.58,163.58,163.56,163.56,219200000.0
2007-05-18 22:51:00,163.56,163.58,163.56,163.58,173499998.0
2007-05-18 22:52:00,163.57,163.595,163.57,163.59,149600000.0
2007-05-18 22:53:00,163.6,163.61,163.6,163.6,104799999.0
2007-05-18 22:54:00,163.6,163.6,163.54,163.57,129600000.0
2007-05-18 22:55:00,163.57,163.59,163.57,163.57,65600000.0
2007-05-18 22:56:00,163.57,163.57,163.54,163.565,371400000.0
2007-05-18 22:57:00,163.57,163.59,163.57,163.58,142899997.0
2007-05-18 22:58:00,163.58,163.61,163.58,163.61,152000000.0
2007-05-18 22:59:00,163.61,163.61,163.61,163.61,148400000.0
2007-05-20 23:03:00,163.69,163.71,163.69,163.7,45400000.0
2007-05-20 23:04:00,163.7,163.74,163.67,163.72,177900001.0
2007-05-20 23:05:00,163.72,163.73,163.71,163.72,325199991.0
2007-05-20 23:06:00,163.72,163.75,163.72,163.73,227999999.0
2007-05-20 23:07:00,163.73,163.75,163.72,163.75,355999997.0
2007-05-20 23:08:00,163.75,163.75,163.74,163.74,80300000.0
2007-05-20 23:09:00,163.73,163.75,163.72,163.72,262999999.0
2007-05-20 23:10:00,163.73,163.75,163.73,163.74,63800000.0
2007-05-20 23:11:00,163.74,163.77,163.74,163.76,214199999.0
2007-05-20 23:12:00,163.75,163.79,163.75,163.75,299299999.0
2007-05-20 23:13:00,163.76,163.79,163.71,163.77,811900006.0
2007-05-20 23:14:00,163.77,163.77,163.73,163.77,217400001.0
2007-05-20 23:15:00,163.77,163.78,163.75,163.76,204100000.0
2007-05-20 23:16:00,163.77,163.77,163.73,163.74,63700000.0
2007-05-20 23:17:00,163.75,163.75,163.74,163.74,12800000.0
2007-05-20 23:18:00,163.75,163.75,163.74,163.74,83000001.0
2007-05-20 23:19:00,163.74,163.74,163.74,163.74,87700000.0
2007-05-20 23:20:00,163.74,163.75,163.74,163.74,229700000.0
2007-05-20 23:21:00,163.74,163.75,163.73,163.75,23900000.0
2007-05-20 23:22:00,163.77,163.77,163.71,163.75,140200002.0
2007-05-20 23:23:00,163.75,163.75,163.75,163.75,2400000.0
2007-05-20 23:24:00,163.74,163.76,163.74,163.74,51000000.0
2007-05-20 23:25:00,163.76,163.76,163.76,163.76,2400000.0
2007-05-20 23:26:00,163.76,163.76,163.76,163.76,4800000.0
2007-05-20 23:27:00,163.76,163.76,163.76,163.76,5600000.0
2007-05-20 23:29:00,163.76,163.79,163.76,163.79,17500000.0
2007-05-20 23:30:00,163.79,163.79,163.75,163.78,112500001.0
2007-05-20 23:32:00,163.78,163.79,163.76,163.79,153500000.0
2007-05-20 23:33:00,163.79,163.79,163.76,163.77,44900000.0
2007-05-20 23:34:00,163.78,163.78,163.77,163.77,43800000.0
2007-05-20 23:35:00,163.77,163.78,163.77,163.77,42700001.0
2007-05-20 23:37:00,163.78,163.78,163.77,163.77,8000000.0
2007-05-20 23:40:00,163.77,163.78,163.77,163.78,25600000.0
2007-05-20 23:41:00,163.77,163.78,163.77,163.77,27800000.0
2007-05-20 23:42:00,163.77,163.77,163.77,163.77,25600000.0
2007-05-20 23:43:00,163.77,163.77,163.77,163.77,10400000.0
2007-05-20 23:44:00,163.77,163.77,163.77,163.77,16800000.0
2007-05-20 23:45:00,163.76,163.76,163.71,163.75,55700001.0
2007-05-20 23:46:00,163.75,163.75,163.75,163.75,8000000.0
2007-05-20 23:47:00,163.75,163.75,163.75,163.75,8000000.0
2007-05-20 23:49:00,163.75,163.75,163.75,163.75,82400000.0
2007-05-20 23:50:00,163.75,163.75,163.74,163.745,39200000.0
2007-05-20 23:51:00,163.75,163.76,163.745,163.75,62400000.0
2007-05-20 23:52:00,163.75,163.77,163.75,163.75,146200000.0
2007-05-20 23:53:00,163.75,163.76,163.75,163.76,66400000.0
2007-05-20 23:54:00,163.76,163.76,163.76,163.76,12000000.0
2007-05-20 23:55:00,163.76,163.76,163.76,163.76,14400000.0
2007-05-20 23:56:00,163.76,163.76,163.76,163.76,7200000.0
2007-05-20 23:58:00,163.76,163.78,163.76,163.77,116400000.0
2007-05-20 23:59:00,163.78,163.78,163.76,163.76,23200000.0
2007-05-21 00:00:00,163.76,163.77,163.74,163.74,534500001.0
2007-05-21 00:01:00,163.75,163.75,163.71,163.71,651200002.0
2007-05-21 00:02:00,163.705,163.73,163.7,163.71,580400002.0
2007-05-21 00:03:00,163.72,163.73,163.705,163.72,263400000.0
2007-05-21 00:04:00,163.72,163.73,163.72,163.73,81600000.0
2007-05-21 00:05:00,163.73,163.74,163.71,163.74,430800000.0
2007-05-21 00:06:00,163.74,163.74,163.72,163.73,113600000.0
2007-05-21 00:07:00,163.73,163.73,163.69,163.69,284099999.0
2007-05-21 00:08:00,163.69,163.72,163.69,163.72,302699996.0
2007-05-21 00:09:00,163.72,163.74,163.72,163.74,36000000.0
2007-05-21 00:10:00,163.74,163.75,163.74,163.75,40500000.0
2007-05-21 00:11:00,163.75,163.75,163.75,163.75,108000000.0
2007-05-21 00:12:00,163.75,163.75,163.75,163.75,103200000.0
2007-05-21 00:13:00,163.75,163.75,163.75,163.75,2400000.0
2007-05-21 00:14:00,163.75,163.75,163.73,163.73,27700000.0
2007-05-21 00:15:00,163.75,163.75,163.71,163.71,88000000.0
2007-05-21 00:16:00,163.71,163.73,163.705,163.73,285800000.0
2007-05-21 00:17:00,163.73,163.74,163.71,163.72,444400001.0
2007-05-21 00:18:00,163.72,163.72,163.71,163.71,56500000.0
2007-05-21 00:19:00,163.73,163.73,163.71,163.72,47200000.0
2007-05-21 00:20:00,163.73,163.74,163.73,163.73,31200000.0
2007-05-21 00:21:00,163.73,163.74,163.72,163.72,42100000.0
2007-05-21 00:22:00,163.72,163.76,163.72,163.75,302100003.0
2007-05-21 00:23:00,163.75,163.77,163.73,163.76,346400000.0
2007-05-21 00:24:00,163.76,163.79,163.75,163.78,385600000.0
2007-05-21 00:25:00,163.78,163.78,163.76,163.77,129300000.0
2007-05-21 00:26:00,163.78,163.8,163.76,163.76,201000000.0
2007-05-21 00:27:00,163.77,163.78,163.75,163.77,169400000.0
2007-05-21 00:28:00,163.77,163.78,163.76,163.77,102400000.0
2007-05-21 00:29:00,163.77,163.77,163.73,163.73,204800000.0
2007-05-21 00:30:00,163.73,163.75,163.72,163.75,543499999.0
2007-05-21 00:31:00,163.75,163.75,163.74,163.74,57600000.0
2007-05-21 00:32:00,163.73,163.77,163.73,163.76,206800000.0
2007-05-21 00:33:00,163.76,163.76,163.74,163.75,454499998.0
2007-05-21 00:34:00,163.75,163.78,163.73,163.76,1445500002.0
2007-05-21 00:35:00,163.76,163.77,163.75,163.77,140400000.0
2007-05-21 00:36:00,163.77,163.78,163.75,163.76,120800000.0
2007-05-21 00:37:00,163.76,163.78,163.76,163.78,94400000.0
2007-05-21 00:38:00,163.78,163.78,163.745,163.76,198499997.0
2007-05-21 00:39:00,163.76,163.79,163.76,163.79,296699997.0
2007-05-21 00:40:00,163.78,163.79,163.77,163.79,373800001.0
2007-05-21 00:41:00,163.79,163.8,163.765,163.8,922799996.0
2007-05-21 00:42:00,163.8,163.81,163.78,163.8,186400000.0
2007-05-21 00:43:00,163.8,163.82,163.8,163.8,395799998.0
2007-05-21 00:44:00,163.81,163.82,163.8,163.82,114599999.0
2007-05-21 00:45:00,163.82,163.83,163.8,163.8,407100002.0
2007-05-21 00:46:00,163.8,163.81,163.8,163.8,24000000.0
2007-05-21 00:47:00,163.8,163.8,163.8,163.8,3200000.0
2007-05-21 00:48:00,163.8,163.8,163.78,163.79,28000000.0
2007-05-21 00:49:00,163.79,163.79,163.78,163.78,34400000.0
2007-05-21 00:50:00,163.78,163.8,163.78,163.78,407000002.0
2007-05-21 00:51:00,163.78,163.81,163.77,163.81,996200005.0
2007-05-21 00:52:00,163.8,163.81,163.79,163.79,211899999.0
2007-05-21 00:53:00,163.79,163.8,163.79,163.795,211700004.0
2007-05-21 00:54:00,163.79,163.8,163.79,163.8,230700002.0
2007-05-21 00:55:00,163.79,163.8,163.78,163.8,35500000.0
2007-05-21 00:56:00,163.8,163.81,163.79,163.79,97700000.0
2007-05-21 00:57:00,163.8,163.81,163.8,163.81,23000000.0
2007-05-21 00:58:00,163.81,163.81,163.78,163.79,225500000.0
2007-05-21 00:59:00,163.8,163.8,163.79,163.79,147800000.0
2007-05-21 01:00:00,163.79,163.79,163.79,163.79,12800000.0
2007-05-21 01:01:00,163.79,163.79,163.78,163.78,63200000.0
2007-05-21 01:02:00,163.78,163.8,163.78,163.79,185700000.0
2007-05-21 01:03:00,163.79,163.8,163.79,163.79,91400000.0
2007-05-21 01:04:00,163.79,163.79,163.78,163.78,678700011.0
2007-05-21 01:05:00,163.79,163.8,163.77,163.79,754399993.0
2007-05-21 01:06:00,163.79,163.79,163.79,163.79,96000000.0
2007-05-21 01:07:00,163.79,163.79,163.78,163.78,11200000.0
2007-05-21 01:08:00,163.8,163.81,163.79,163.81,17600000.0
2007-05-21 01:09:00,163.81,163.83,163.8,163.81,363600000.0
2007-05-21 01:10:00,163.81,163.81,163.8,163.8,554399989.0
2007-05-21 01:11:00,163.81,163.82,163.8,163.81,612400003.0
2007-05-21 01:12:00,163.81,163.82,163.8,163.8,798099998.0
2007-05-21 01:13:00,163.8,163.83,163.8,163.83,767299998.0
2007-05-21 01:14:00,163.84,163.84,163.82,163.83,272400000.0
2007-05-21 01:15:00,163.83,163.83,163.815,163.83,135399999.0
2007-05-21 01:16:00,163.83,163.83,163.81,163.81,200799998.0
2007-05-21 01:17:00,163.81,163.82,163.81,163.81,308200004.0
2007-05-21 01:18:00,163.81,163.83,163.81,163.81,647800005.0
2007-05-21 01:19:00,163.82,163.84,163.81,163.81,1456199998.0
2007-05-21 01:20:00,163.81,163.81,163.81,163.81,358599999.0
2007-05-21 01:21:00,163.81,163.81,163.8,163.8,494300001.0
2007-05-21 01:22:00,163.81,163.82,163.81,163.81,299200001.0
2007-05-21 01:23:00,163.81,163.82,163.81,163.82,429600001.0
2007-05-21 01:24:00,163.82,163.82,163.81,163.81,55200000.0
2007-05-21 01:25:00,163.82,163.82,163.81,163.82,202800000.0
2007-05-21 01:26:00,163.82,163.82,163.81,163.81,204700000.0
2007-05-21 01:27:00,163.81,163.81,163.79,163.79,527100000.0
2007-05-21 01:28:00,163.81,163.81,163.8,163.8,12000000.0
2007-05-21 01:31:00,163.8,163.81,163.77,163.77,977700000.0
2007-05-21 01:32:00,163.77,163.79,163.75,163.77,658100001.0
2007-05-21 01:34:00,163.77,163.77,163.77,163.77,141599999.0
2007-05-21 01:35:00,163.77,163.82,163.77,163.8,1288600012.0
2007-05-21 01:36:00,163.79,163.81,163.77,163.77,668700003.0
2007-05-21 01:37:00,163.77,163.8,163.77,163.78,744800002.0
2007-05-21 01:38:00,163.77,163.8,163.77,163.8,1109199990.0
2007-05-21 01:39:00,163.8,163.82,163.78,163.8,438100000.0
2007-05-21 01:40:00,163.8,163.82,163.8,163.82,303200000.0
2007-05-21 01:41:00,163.82,163.82,163.81,163.82,274000000.0
2007-05-21 01:42:00,163.82,163.83,163.82,163.82,328000007.0
2007-05-21 01:43:00,163.82,163.82,163.81,163.82,243999999.0
2007-05-21 01:44:00,163.82,163.82,163.79,163.82,719400004.0
2007-05-21 01:45:00,163.82,163.82,163.79,163.8,181300000.0
2007-05-21 01:46:00,163.8,163.82,163.8,163.81,331199998.0
2007-05-21 01:47:00,163.81,163.81,163.795,163.8,347799999.0
2007-05-21 01:48:00,163.8,163.82,163.8,163.81,887600002.0
2007-05-21 01:49:00,163.81,163.83,163.8,163.81,981099996.0
2007-05-21 01:50:00,163.81,163.81,163.79,163.805,410099994.0
2007-05-21 01:51:00,163.81,163.81,163.8,163.8,217599998.0
2007-05-21 01:52:00,163.8,163.81,163.8,163.8,452699997.0
2007-05-21 01:53:00,163.8,163.8,163.8,163.8,86400000.0
2007-05-21 01:54:00,163.8,163.8,163.8,163.8,267200001.0
2007-05-21 01:55:00,163.8,163.81,163.8,163.8,305599999.0
2007-05-21 01:56:00,163.8,163.81,163.8,163.81,206200000.0
2007-05-21 01:57:00,163.81,163.81,163.81,163.81,180400000.0
2007-05-21 01:59:00,163.81,163.81,163.79,163.81,284400001.0
2007-05-21 02:00:00,163.81,163.81,163.76,163.77,2050599992.0
2007-05-21 02:01:00,163.77,163.77,163.76,163.76,798100001.0
2007-05-21 02:02:00,163.76,163.79,163.75,163.79,2137899983.0
2007-05-21 02:03:00,163.78,163.82,163.78,163.8,1153099995.0
2007-05-21 02:04:00,163.8,163.83,163.8,163.83,2030200014.0
2007-05-21 02:05:00,163.83,163.85,163.83,163.85,1044899994.0
2007-05-21 02:06:00,163.85,163.87,163.85,163.86,475000000.0
2007-05-21 02:07:00,163.86,163.88,163.86,163.86,373800000.0
2007-05-21 02:08:00,163.86,163.86,163.84,163.85,1267299995.0
2007-05-21 02:09:00,163.85,163.88,163.85,163.87,1898799991.0
2007-05-21 02:10:00,163.86,163.88,163.86,163.87,1221100003.0
2007-05-21 02:11:00,163.87,163.9,163.87,163.89,1941400006.0
2007-05-21 02:12:00,163.89,163.89,163.86,163.87,1565400000.0
2007-05-21 02:13:00,163.87,163.88,163.86,163.88,1897200032.0
2007-05-21 02:14:00,163.87,163.88,163.86,163.88,774300004.0
2007-05-21 02:15:00,163.88,163.89,163.87,163.88,1455499986.0
2007-05-21 02:16:00,163.87,163.89,163.87,163.87,696699997.0
2007-05-21 02:17:00,163.87,163.87,163.85,163.86,966800001.0
2007-05-21 02:18:00,163.86,163.91,163.85,163.91,2066100000.0
2007-05-21 02:19:00,163.91,163.91,163.87,163.89,2001699973.0
2007-05-21 02:20:00,163.88,163.88,163.86,163.86,1248899996.0
2007-05-21 02:21:00,163.86,163.87,163.85,163.855,713400006.0
2007-05-21 02:22:00,163.86,163.87,163.85,163.86,860400003.0
2007-05-21 02:23:00,163.86,163.86,163.85,163.86,631100002.0
2007-05-21 02:24:00,163.86,163.86,163.86,163.86,136800000.0
2007-05-21 02:25:00,163.86,163.86,163.86,163.86,237900000.0
2007-05-21 02:26:00,163.85,163.86,163.85,163.86,293399999.0
2007-05-21 02:27:00,163.85,163.86,163.85,163.86,270000002.0
2007-05-21 02:28:00,163.86,163.88,163.86,163.88,325100003.0
2007-05-21 02:29:00,163.88,163.88,163.87,163.88,294000001.0
2007-05-21 02:30:00,163.89,163.89,163.87,163.87,102900000.0
2007-05-21 02:31:00,163.88,163.89,163.86,163.87,217899999.0
2007-05-21 02:32:00,163.87,163.88,163.86,163.88,131300000.0
2007-05-21 02:33:00,163.88,163.88,163.87,163.88,713199991.0
2007-05-21 02:34:00,163.88,163.88,163.87,163.87,290999998.0
2007-05-21 02:35:00,163.87,163.89,163.87,163.89,409800000.0
2007-05-21 02:36:00,163.88,163.88,163.875,163.88,160700001.0
2007-05-21 02:37:00,163.88,163.9,163.87,163.89,1668599991.0
2007-05-21 02:38:00,163.89,163.89,163.89,163.89,463400004.0
2007-05-21 02:39:00,163.89,163.9,163.88,163.89,1183699992.0
2007-05-21 02:40:00,163.89,163.91,163.89,163.89,1042300000.0
2007-05-21 02:41:00,163.89,163.9,163.88,163.9,589100002.0
2007-05-21 02:42:00,163.9,163.91,163.9,163.9,624699998.0
2007-05-21 02:43:00,163.9,163.91,163.89,163.895,1022200004.0
2007-05-21 02:44:00,163.9,163.91,163.9,163.905,1173800001.0
2007-05-21 02:45:00,163.905,163.91,163.88,163.9,1288399988.0
2007-05-21 02:46:00,163.9,163.92,163.9,163.91,757300009.0
2007-05-21 02:47:00,163.92,163.93,163.905,163.91,872999993.0
2007-05-21 02:48:00,163.92,163.92,163.91,163.91,650399999.0
2007-05-21 02:49:00,163.91,163.91,163.89,163.89,899700000.0
2007-05-21 02:50:00,163.89,163.91,163.89,163.9,824300007.0
2007-05-21 02:51:00,163.9,163.9,163.87,163.89,1324300001.0
2007-05-21 02:52:00,163.88,163.89,163.86,163.86,1324300001.0
2007-05-21 02:53:00,163.87,163.88,163.86,163.88,1324300001.0
2007-05-21 02:54:00,163.87,163.91,163.87,163.9,2008100004.0
2007-05-21 02:55:00,163.9,163.9,163.86,163.87,1842899990.0
2007-05-21 02:56:00,163.88,163.88,163.86,163.86,399099993.0
2007-05-21 02:57:00,163.86,163.86,163.85,163.85,297899998.0
2007-05-21 02:58:00,163.85,163.85,163.835,163.85,1707899991.0
2007-05-21 02:59:00,163.84,163.87,163.84,163.86,1187300003.0
2007-05-21 03:00:00,163.86,163.86,163.84,163.85,1580500014.0
2007-05-21 03:01:00,163.86,163.86,163.84,163.85,763999997.0
2007-05-21 03:02:00,163.85,163.86,163.83,163.85,1946700003.0
2007-05-21 03:03:00,163.86,163.88,163.855,163.88,403800002.0
2007-05-21 03:04:00,163.88,163.88,163.88,163.88,31200000.0
2007-05-21 03:05:00,163.88,163.89,163.86,163.89,448599997.0
2007-05-21 03:06:00,163.89,163.89,163.87,163.88,741799993.0
2007-05-21 03:07:00,163.88,163.88,163.87,163.88,420199998.0
2007-05-21 03:08:00,163.88,163.88,163.88,163.88,53800000.0
2007-05-21 03:09:00,163.88,163.89,163.87,163.87,1191799999.0
2007-05-21 03:10:00,163.86,163.88,163.845,163.85,1037900006.0
2007-05-21 03:11:00,163.84,163.85,163.83,163.84,503799999.0
2007-05-21 03:12:00,163.84,163.85,163.84,163.84,831700004.0
2007-05-21 03:13:00,163.84,163.84,163.83,163.84,587400000.0
2007-05-21 03:14:00,163.84,163.84,163.83,163.84,926599986.0
2007-05-21 03:15:00,163.84,163.84,163.84,163.84,321499999.0
2007-05-21 03:16:00,163.84,163.84,163.83,163.84,406100001.0
2007-05-21 03:17:00,163.84,163.84,163.83,163.83,428199988.0
2007-05-21 03:18:00,163.83,163.83,163.815,163.82,463100003.0
2007-05-21 03:19:00,163.82,163.85,163.82,163.85,361000002.0
2007-05-21 03:20:00,163.84,163.86,163.84,163.85,1060699982.0
2007-05-21 03:21:00,163.85,163.85,163.83,163.85,845300005.0
2007-05-21 03:23:00,163.85,163.85,163.85,163.85,147999998.0
2007-05-21 03:24:00,163.85,163.86,163.84,163.85,406800001.0
2007-05-21 03:25:00,163.85,163.88,163.84,163.85,671999989.0
2007-05-21 03:26:00,163.82,163.82,163.77,163.79,1735199997.0
2007-05-21 03:27:00,163.78,163.78,163.75,163.75,1735199997.0
2007-05-21 03:28:00,163.74,163.75,163.67,163.7,1735199997.0
2007-05-21 03:29:00,163.71,163.73,163.69,163.69,1735199997.0
2007-05-21 03:30:00,163.7,163.72,163.69,163.7,1735199997.0
2007-05-21 03:31:00,163.69,163.73,163.69,163.73,1735199997.0
2007-05-21 03:32:00,163.73,163.78,163.73,163.77,1735199997.0
2007-05-21 03:33:00,163.77,163.8,163.76,163.8,692199998.0
2007-05-21 03:34:00,163.79,163.83,163.78,163.83,1975600007.0
2007-05-21 03:35:00,163.82,163.87,163.82,163.83,1975600007.0
2007-05-21 03:36:00,163.84,163.89,163.83,163.86,1975600007.0
2007-05-21 03:37:00,163.86,163.87,163.85,163.87,948400000.0
2007-05-21 03:38:00,163.88,163.89,163.86,163.86,489700007.0
2007-05-21 03:39:00,163.86,163.86,163.82,163.82,747200010.0
2007-05-21 03:40:00,163.82,163.82,163.81,163.81,847900016.0
2007-05-21 03:41:00,163.81,163.82,163.8,163.81,925399991.0
2007-05-21 03:42:00,163.81,163.81,163.81,163.81,433399998.0
2007-05-21 03:43:00,163.81,163.83,163.81,163.82,595000002.0
2007-05-21 03:44:00,163.84,163.85,163.83,163.84,595000002.0
2007-05-21 03:45:00,163.84,163.85,163.84,163.85,444000001.0
2007-05-21 03:46:00,163.85,163.88,163.85,163.87,1138099997.0
2007-05-21 03:47:00,163.87,163.9,163.87,163.885,1302999986.0
2007-05-21 03:48:00,163.88,163.9,163.88,163.9,1239300004.0
2007-05-21 03:49:00,163.89,163.91,163.88,163.91,1239300004.0
2007-05-21 03:50:00,163.91,163.92,163.9,163.91,1872299991.0
2007-05-21 03:51:00,163.91,163.92,163.9,163.91,143700000.0
2007-05-21 03:52:00,163.91,163.92,163.91,163.91,295300001.0
2007-05-21 03:53:00,163.91,163.93,163.89,163.9,1131099995.0
2007-05-21 03:54:00,163.9,163.91,163.9,163.91,190799997.0
2007-05-21 03:55:00,163.91,163.91,163.9,163.91,229399997.0
2007-05-21 03:56:00,163.91,163.91,163.89,163.89,177999999.0
2007-05-21 03:57:00,163.89,163.89,163.88,163.89,510200004.0
2007-05-21 03:58:00,163.89,163.89,163.87,163.88,908900003.0
2007-05-21 03:59:00,163.88,163.88,163.87,163.87,741200006.0
2007-05-21 04:00:00,163.87,163.87,163.86,163.87,229099999.0
2007-05-21 04:01:00,163.87,163.89,163.86,163.87,634799998.0
2007-05-21 04:02:00,163.87,163.9,163.865,163.89,919099993.0
2007-05-21 04:03:00,163.89,163.9,163.86,163.865,1048700023.0
2007-05-21 04:04:00,163.86,163.88,163.86,163.87,864200014.0
2007-05-21 04:05:00,163.87,163.87,163.865,163.865,738299996.0
2007-05-21 04:06:00,163.87,163.88,163.87,163.88,669400005.0
2007-05-21 04:07:00,163.87,163.89,163.86,163.88,731900005.0
2007-05-21 04:08:00,163.88,163.9,163.88,163.88,636600000.0
2007-05-21 04:09:00,163.88,163.9,163.88,163.9,909500004.0
2007-05-21 04:10:00,163.9,163.91,163.89,163.91,408200002.0
2007-05-21 04:11:00,163.91,163.91,163.9,163.9,276699998.0
2007-05-21 04:12:00,163.9,163.91,163.89,163.89,1076399993.0
2007-05-21 04:13:00,163.905,163.91,163.9,163.91,454799997.0
2007-05-21 04:14:00,163.91,163.91,163.88,163.9,1248700000.0
2007-05-21 04:15:00,163.9,163.9,163.9,163.9,64000000.0
2007-05-21 04:16:00,163.9,163.9,163.9,163.9,31800000.0
2007-05-21 04:17:00,163.9,163.9,163.89,163.89,31800000.0
2007-05-21 04:18:00,163.9,163.9,163.885,163.885,664799999.0
2007-05-21 04:19:00,163.88,163.9,163.88,163.88,957900000.0
2007-05-21 04:20:00,163.88,163.89,163.88,163.89,460200006.0
2007-05-21 04:21:00,163.89,163.9,163.89,163.9,58100001.0
2007-05-21 04:22:00,163.9,163.9,163.9,163.9,126400000.0
2007-05-21 04:23:00,163.9,163.9,163.89,163.89,165599997.0
2007-05-21 04:24:00,163.89,163.91,163.885,163.89,720699997.0
2007-05-21 04:25:00,163.89,163.89,163.88,163.89,464099995.0
2007-05-21 04:26:00,163.9,163.9,163.875,163.89,386300001.0
2007-05-21 04:27:00,163.89,163.89,163.87,163.88,297200001.0
2007-05-21 04:28:00,163.87,163.89,163.87,163.88,267899997.0
2007-05-21 04:29:00,163.88,163.89,163.88,163.88,53600000.0
2007-05-21 04:30:00,163.88,163.89,163.88,163.88,356600006.0
2007-05-21 04:31:00,163.89,163.89,163.88,163.88,344899998.0
2007-05-21 04:32:00,163.89,163.9,163.89,163.89,102300000.0
2007-05-21 04:33:00,163.89,163.89,163.89,163.89,89200000.0
2007-05-21 04:34:00,163.89,163.89,163.89,163.89,6400000.0
2007-05-21 04:35:00,163.89,163.9,163.89,163.9,119400000.0
2007-05-21 04:36:00,163.9,163.9,163.9,163.9,2400000.0
2007-05-21 04:37:00,163.9,163.9,163.885,163.885,234199998.0
2007-05-21 04:38:00,163.885,163.9,163.885,163.89,272499998.0
2007-05-21 04:39:00,163.89,163.89,163.88,163.89,421400004.0
2007-05-21 04:40:00,163.89,163.89,163.89,163.89,89800000.0
2007-05-21 04:41:00,163.89,163.89,163.88,163.89,176200000.0
2007-05-21 04:42:00,163.89,163.89,163.875,163.875,46600000.0
2007-05-21 04:43:00,163.875,163.88,163.875,163.88,210100000.0
2007-05-21 04:44:00,163.88,163.88,163.87,163.87,164600000.0
2007-05-21 04:45:00,163.87,163.87,163.86,163.865,273500004.0
2007-05-21 04:46:00,163.87,163.88,163.87,163.88,372599998.0
2007-05-21 04:47:00,163.88,163.88,163.88,163.88,4800000.0
2007-05-21 04:48:00,163.88,163.88,163.88,163.88,158999998.0
2007-05-21 04:49:00,163.88,163.88,163.88,163.88,247200001.0
2007-05-21 04:50:00,163.88,163.88,163.88,163.88,100800001.0
2007-05-21 04:51:00,163.88,163.88,163.88,163.88,138399997.0
2007-05-21 04:52:00,163.88,163.89,163.87,163.89,594100005.0
2007-05-21 04:53:00,163.89,163.9,163.875,163.88,696999992.0
2007-05-21 04:54:00,163.88,163.88,163.88,163.88,254999993.0
2007-05-21 04:55:00,163.88,163.9,163.88,163.88,460699992.0
2007-05-21 04:56:00,163.88,163.88,163.88,163.88,61299997.0
2007-05-21 04:57:00,163.88,163.88,163.88,163.88,46400000.0
2007-05-21 04:58:00,163.88,163.88,163.88,163.88,28800000.0
2007-05-21 04:59:00,163.88,163.88,163.87,163.88,373099989.0
2007-05-21 05:00:00,163.88,163.88,163.88,163.88,33600000.0
2007-05-21 05:01:00,163.88,163.9,163.875,163.9,89100000.0
2007-05-21 05:02:00,163.9,163.9,163.89,163.9,20800000.0
2007-05-21 05:03:00,163.9,163.9,163.89,163.89,19200000.0
2007-05-21 05:04:00,163.89,163.9,163.89,163.9,7200000.0
2007-05-21 05:06:00,163.9,163.9,163.89,163.89,40800000.0
2007-05-21 05:07:00,163.89,163.91,163.89,163.9,84200000.0
2007-05-21 05:08:00,163.9,163.9,163.9,163.9,26400000.0
2007-05-21 05:09:00,163.91,163.91,163.9,163.9,14400000.0
2007-05-21 05:11:00,163.9,163.9,163.9,163.9,5600000.0
2007-05-21 05:12:00,163.9,163.9,163.89,163.9,40800000.0
2007-05-21 05:13:00,163.89,163.9,163.89,163.9,7200000.0
2007-05-21 05:14:00,163.89,163.89,163.87,163.88,358699997.0
2007-05-21 05:15:00,163.88,163.88,163.86,163.88,663399991.0
2007-05-21 05:16:00,163.88,163.88,163.865,163.87,123800000.0
2007-05-21 05:17:00,163.87,163.88,163.87,163.88,18200000.0
2007-05-21 05:18:00,163.87,163.88,163.86,163.87,231699995.0
2007-05-21 05:19:00,163.88,163.9,163.87,163.9,359700000.0
2007-05-21 05:20:00,163.9,163.9,163.9,163.9,4800000.0
2007-05-21 05:21:00,163.9,163.9,163.89,163.89,20800000.0
2007-05-21 05:22:00,163.89,163.9,163.88,163.885,220100001.0
2007-05-21 05:23:00,163.885,163.9,163.885,163.9,110000000.0
2007-05-21 05:25:00,163.9,163.9,163.9,163.9,4800000.0
2007-05-21 05:26:00,163.9,163.9,163.89,163.9,230500001.0
2007-05-21 05:27:00,163.9,163.9,163.89,163.9,142600001.0
2007-05-21 05:28:00,163.9,163.9,163.9,163.9,9600000.0
2007-05-21 05:30:00,163.9,163.9,163.9,163.9,4800000.0
2007-05-21 05:31:00,163.9,163.9,163.9,163.9,3200000.0
2007-05-21 05:32:00,163.9,163.91,163.9,163.91,336000004.0
2007-05-21 05:33:00,163.91,163.92,163.89,163.9,973899986.0
2007-05-21 05:35:00,163.9,163.91,163.89,163.91,436399999.0
2007-05-21 05:36:00,163.92,163.92,163.9,163.92,231799997.0
2007-05-21 05:37:00,163.92,163.92,163.91,163.91,393300000.0
2007-05-21 05:38:00,163.91,163.91,163.9,163.91,142400002.0
2007-05-21 05:39:00,163.91,163.91,163.91,163.91,3200000.0
2007-05-21 05:40:00,163.91,163.92,163.91,163.92,308299999.0
2007-05-21 05:41:00,163.92,163.92,163.91,163.92,131299999.0
2007-05-21 05:42:00,163.92,163.92,163.91,163.92,268399998.0
2007-05-21 05:43:00,163.91,163.92,163.9,163.9,609300000.0
2007-05-21 05:44:00,163.9,163.9,163.89,163.89,332399988.0
2007-05-21 05:45:00,163.9,163.9,163.89,163.89,599899997.0
2007-05-21 05:46:00,163.89,163.89,163.89,163.89,264000003.0
2007-05-21 05:47:00,163.88,163.89,163.88,163.88,582000006.0
2007-05-21 05:48:00,163.88,163.89,163.875,163.88,743100000.0
2007-05-21 05:49:00,163.88,163.88,163.87,163.87,382899986.0
2007-05-21 05:50:00,163.88,163.89,163.87,163.88,687400001.0
2007-05-21 05:51:00,163.88,163.88,163.87,163.87,574900000.0
2007-05-21 05:52:00,163.88,163.88,163.88,163.88,173100000.0
2007-05-21 05:53:00,163.88,163.89,163.88,163.88,605399999.0
2007-05-21 05:54:00,163.88,163.9,163.875,163.9,351499996.0
2007-05-21 05:55:00,163.9,163.9,163.89,163.89,211800000.0
2007-05-21 05:56:00,163.89,163.9,163.885,163.89,390099995.0
2007-05-21 05:57:00,163.89,163.9,163.89,163.89,86600000.0
2007-05-21 05:58:00,163.9,163.9,163.9,163.9,68800000.0
2007-05-21 05:59:00,163.9,163.9,163.885,163.9,225700004.0
2007-05-21 06:00:00,163.9,163.9,163.89,163.89,86600000.0
2007-05-21 06:01:00,163.9,163.9,163.9,163.9,81600000.0
2007-05-21 06:02:00,163.9,163.91,163.9,163.9,279200000.0
2007-05-21 06:03:00,163.9,163.91,163.89,163.9,87600000.0
2007-05-21 06:04:00,163.895,163.9,163.89,163.89,797600013.0
2007-05-21 06:05:00,163.89,163.9,163.89,163.9,75599999.0
2007-05-21 06:06:00,163.9,163.9,163.9,163.9,3800000.0
2007-05-21 06:07:00,163.9,163.9,163.89,163.9,126999996.0
2007-05-21 06:08:00,163.895,163.91,163.89,163.91,201299998.0
2007-05-21 06:09:00,163.91,163.91,163.88,163.885,823599998.0
2007-05-21 06:10:00,163.89,163.9,163.89,163.89,847399995.0
2007-05-21 06:11:00,163.89,163.89,163.88,163.88,594900000.0
2007-05-21 06:12:00,163.885,163.9,163.875,163.89,1091799993.0
2007-05-21 06:13:00,163.89,163.9,163.88,163.89,368999996.0
2007-05-21 06:14:00,163.9,163.9,163.89,163.89,107500002.0
2007-05-21 06:15:00,163.89,163.89,163.885,163.885,41800001.0
2007-05-21 06:16:00,163.89,163.89,163.89,163.89,302800000.0
2007-05-21 06:17:00,163.89,163.9,163.88,163.9,552400004.0
2007-05-21 06:18:00,163.9,163.9,163.89,163.89,170200000.0
2007-05-21 06:19:00,163.9,163.91,163.89,163.89,556199996.0
2007-05-21 06:20:00,163.9,163.91,163.9,163.9,231200000.0
2007-05-21 06:21:00,163.9,163.91,163.87,163.88,1240699993.0
2007-05-21 06:22:00,163.88,163.89,163.875,163.88,480499997.0
2007-05-21 06:23:00,163.88,163.88,163.88,163.88,1200000.0
2007-05-21 06:24:00,163.88,163.89,163.88,163.88,323800002.0
2007-05-21 06:25:00,163.88,163.89,163.88,163.88,268600001.0
2007-05-21 06:27:00,163.88,163.89,163.87,163.89,195800000.0
2007-05-21 06:28:00,163.89,163.9,163.89,163.89,177200000.0
2007-05-21 06:29:00,163.89,163.9,163.89,163.9,108000000.0
2007-05-21 06:30:00,163.9,163.9,163.885,163.89,184599998.0
2007-05-21 06:31:00,163.9,163.9,163.9,163.9,15200000.0
2007-05-21 06:32:00,163.9,163.9,163.89,163.9,174199998.0
2007-05-21 06:33:00,163.9,163.92,163.9,163.9,932400002.0
2007-05-21 06:34:00,163.905,163.91,163.9,163.91,371799996.0
2007-05-21 06:35:00,163.9,163.9,163.9,163.9,106400001.0
2007-05-21 06:37:00,163.9,163.9,163.9,163.9,28600000.0
2007-05-21 06:38:00,163.9,163.9,163.895,163.9,347500000.0
2007-05-21 06:39:00,163.9,163.91,163.9,163.91,217600000.0
2007-05-21 06:40:00,163.91,163.91,163.89,163.9,968599999.0
2007-05-21 06:41:00,163.9,163.9,163.89,163.9,71100001.0
2007-05-21 06:42:00,163.89,163.89,163.88,163.88,124631569.0
2007-05-21 06:43:00,163.88,163.88,163.87,163.875,860099992.0
2007-05-21 06:44:00,163.88,163.88,163.88,163.88,426399997.0
2007-05-21 06:45:00,163.88,163.88,163.88,163.88,97600003.0
2007-05-21 06:46:00,163.88,163.88,163.875,163.88,210900000.0
2007-05-21 06:47:00,163.88,163.88,163.87,163.88,291200002.0
2007-05-21 06:48:00,163.875,163.89,163.87,163.88,401300005.0
2007-05-21 06:49:00,163.88,163.89,163.87,163.88,284099996.0
2007-05-21 06:50:00,163.875,163.89,163.875,163.875,202499998.0
2007-05-21 06:51:00,163.88,163.89,163.875,163.89,472899999.0
2007-05-21 06:52:00,163.89,163.89,163.89,163.89,17400000.0
2007-05-21 06:53:00,163.89,163.89,163.89,163.89,29800000.0
2007-05-21 06:54:00,163.89,163.9,163.88,163.89,383800002.0
2007-05-21 06:55:00,163.89,163.89,163.87,163.87,733399997.0
2007-05-21 06:56:00,163.88,163.89,163.88,163.88,255699995.0
2007-05-21 06:57:00,163.88,163.9,163.875,163.89,401200001.0
2007-05-21 06:58:00,163.89,163.89,163.88,163.88,151800001.0
2007-05-21 06:59:00,163.88,163.88,163.88,163.88,18600000.0
2007-05-21 07:00:00,163.87,163.88,163.87,163.88,117099995.0
2007-05-21 07:01:00,163.88,163.88,163.88,163.88,253600001.0
2007-05-21 07:02:00,163.88,163.88,163.88,163.88,36800000.0
2007-05-21 07:03:00,163.88,163.88,163.88,163.88,71599999.0
2007-05-21 07:04:00,163.88,163.89,163.88,163.88,542799994.0
2007-05-21 07:05:00,163.88,163.88,163.88,163.88,221000000.0
2007-05-21 07:06:00,163.88,163.9,163.88,163.9,186699998.0
2007-05-21 07:07:00,163.9,163.9,163.88,163.89,571699996.0
2007-05-21 07:08:00,163.89,163.9,163.88,163.9,764900004.0
2007-05-21 07:09:00,163.9,163.9,163.89,163.9,330900002.0
2007-05-21 07:10:00,163.895,163.91,163.89,163.91,472900000.0
2007-05-21 07:11:00,163.91,163.91,163.9,163.9,134500000.0
2007-05-21 07:12:00,163.9,163.91,163.875,163.89,306299998.0
2007-05-21 07:13:00,163.885,163.89,163.87,163.88,483899998.0
2007-05-21 07:14:00,163.88,163.9,163.88,163.89,324600008.0
2007-05-21 07:15:00,163.89,163.89,163.87,163.89,663799997.0
2007-05-21 07:16:00,163.89,163.89,163.89,163.89,40800000.0
2007-05-21 07:17:00,163.89,163.89,163.87,163.87,719199999.0
2007-05-21 07:18:00,163.88,163.89,163.87,163.89,282200002.0
2007-05-21 07:19:00,163.89,163.89,163.88,163.89,933200000.0
2007-05-21 07:20:00,163.89,163.89,163.88,163.88,17500000.0
2007-05-21 07:21:00,163.88,163.9,163.87,163.89,563499999.0
2007-05-21 07:22:00,163.89,163.89,163.88,163.88,234600000.0
2007-05-21 07:23:00,163.88,163.89,163.88,163.89,42799998.0
2007-05-21 07:24:00,163.89,163.89,163.88,163.88,193099998.0
2007-05-21 07:25:00,163.88,163.88,163.875,163.875,63000000.0
2007-05-21 07:26:00,163.885,163.89,163.88,163.89,122000001.0
2007-05-21 07:27:00,163.89,163.9,163.89,163.9,349200000.0
2007-05-21 07:28:00,163.9,163.9,163.89,163.89,137800000.0
2007-05-21 07:29:00,163.89,163.89,163.88,163.88,265099998.0
2007-05-21 07:30:00,163.88,163.88,163.87,163.88,413500006.0
2007-05-21 07:31:00,163.88,163.88,163.87,163.88,320300008.0
2007-05-21 07:32:00,163.88,163.88,163.88,163.88,16000000.0
2007-05-21 07:33:00,163.88,163.88,163.88,163.88,59700001.0
2007-05-21 07:34:00,163.88,163.89,163.87,163.88,1139200003.0
2007-05-21 07:35:00,163.88,163.88,163.865,163.88,1318799998.0
2007-05-21 07:36:00,163.88,163.88,163.88,163.88,242099993.0
2007-05-21 07:37:00,163.88,163.88,163.88,163.88,5600000.0
2007-05-21 07:38:00,163.88,163.88,163.88,163.88,4800000.0
2007-05-21 07:39:00,163.88,163.89,163.87,163.88,204300000.0
2007-05-21 07:40:00,163.88,163.88,163.86,163.86,267999999.0
2007-05-21 07:41:00,163.86,163.86,163.84,163.845,425599999.0
2007-05-21 07:42:00,163.85,163.86,163.85,163.86,122700000.0
2007-05-21 07:43:00,163.86,163.86,163.86,163.86,245900000.0
2007-05-21 07:44:00,163.86,163.86,163.84,163.84,932000001.0
2007-05-21 07:45:00,163.85,163.86,163.83,163.85,1461599991.0
2007-05-21 07:46:00,163.86,163.86,163.85,163.86,180199999.0
2007-05-21 07:47:00,163.86,163.86,163.86,163.86,400000.0
2007-05-21 07:48:00,163.86,163.87,163.86,163.86,804000009.0
2007-05-21 07:49:00,163.86,163.86,163.84,163.86,705700000.0
2007-05-21 07:50:00,163.86,163.89,163.86,163.89,324800003.0
2007-05-21 07:51:00,163.89,163.89,163.86,163.86,1732100022.0
2007-05-21 07:52:00,163.86,163.87,163.86,163.87,995700007.0
2007-05-21 07:53:00,163.87,163.88,163.86,163.88,238500003.0
2007-05-21 07:54:00,163.88,163.88,163.88,163.88,51200000.0
2007-05-21 07:55:00,163.88,163.89,163.87,163.88,251900001.0
2007-05-21 07:56:00,163.88,163.89,163.88,163.89,123800000.0
2007-05-21 07:57:00,163.89,163.9,163.89,163.9,165500000.0
2007-05-21 07:58:00,163.9,163.9,163.88,163.88,720000003.0
2007-05-21 07:59:00,163.88,163.91,163.88,163.9,1499100007.0
2007-05-21 08:00:00,163.9,163.91,163.9,163.9,568600004.0
2007-05-21 08:01:00,163.91,163.92,163.88,163.89,1357899982.0
2007-05-21 08:02:00,163.89,163.91,163.89,163.91,228400005.0
2007-05-21 08:03:00,163.91,163.92,163.9,163.91,902400000.0
2007-05-21 08:04:00,163.91,163.91,163.89,163.9,1414899984.0
2007-05-21 08:05:00,163.9,163.91,163.9,163.9,290699998.0
2007-05-21 08:06:00,163.9,163.92,163.89,163.9,1302699998.0
2007-05-21 08:07:00,163.9,163.91,163.88,163.89,336299999.0
2007-05-21 08:08:00,163.88,163.89,163.86,163.87,1141599992.0
2007-05-21 08:09:00,163.87,163.87,163.86,163.86,341599998.0
2007-05-21 08:10:00,163.87,163.88,163.86,163.88,519900001.0
2007-05-21 08:11:00,163.88,163.89,163.875,163.88,2039699989.0
2007-05-21 08:12:00,163.88,163.89,163.865,163.87,841000007.0
2007-05-21 08:13:00,163.88,163.89,163.88,163.88,262999999.0
2007-05-21 08:14:00,163.87,163.89,163.87,163.88,1294399992.0
2007-05-21 08:15:00,163.88,163.89,163.86,163.88,1001400000.0
2007-05-21 08:16:00,163.87,163.88,163.87,163.88,163799996.0
2007-05-21 08:17:00,163.88,163.88,163.87,163.87,158000000.0
2007-05-21 08:18:00,163.88,163.88,163.88,163.88,160000000.0
2007-05-21 08:19:00,163.88,163.88,163.865,163.87,202000000.0
2007-05-21 08:20:00,163.87,163.88,163.87,163.87,129600000.0
2007-05-21 08:21:00,163.875,163.89,163.87,163.89,768000003.0
2007-05-21 08:22:00,163.89,163.89,163.875,163.89,292600000.0
2007-05-21 08:23:00,163.89,163.89,163.87,163.88,379199999.0
2007-05-21 08:24:00,163.88,163.88,163.865,163.87,330300000.0
2007-05-21 08:25:00,163.87,163.87,163.87,163.87,117600000.0
2007-05-21 08:26:00,163.87,163.87,163.86,163.86,191599996.0
2007-05-21 08:27:00,163.86,163.87,163.845,163.87,464499999.0
2007-05-21 08:28:00,163.86,163.87,163.86,163.87,372600000.0
2007-05-21 08:29:00,163.87,163.89,163.87,163.88,360599996.0
2007-05-21 08:30:00,163.88,163.88,163.865,163.87,46100000.0
2007-05-21 08:31:00,163.86,163.88,163.86,163.87,437899996.0
2007-05-21 08:32:00,163.87,163.88,163.86,163.875,1226299995.0
2007-05-21 08:33:00,163.88,163.88,163.865,163.88,821399997.0
2007-05-21 08:34:00,163.88,163.88,163.87,163.87,626199999.0
2007-05-21 08:35:00,163.87,163.87,163.87,163.87,118400000.0
2007-05-21 08:36:00,163.86,163.86,163.83,163.84,354200001.0
2007-05-21 08:37:00,163.84,163.85,163.83,163.84,533600006.0
2007-05-21 08:38:00,163.84,163.84,163.825,163.84,264399997.0
2007-05-21 08:39:00,163.83,163.86,163.83,163.84,639500004.0
2007-05-21 08:40:00,163.84,163.85,163.84,163.85,201200000.0
2007-05-21 08:41:00,163.84,163.86,163.84,163.86,222199998.0
2007-05-21 08:42:00,163.855,163.86,163.855,163.86,64800000.0
2007-05-21 08:43:00,163.86,163.87,163.85,163.85,286799998.0
2007-05-21 08:44:00,163.86,163.86,163.86,163.86,9600000.0
2007-05-21 08:45:00,163.86,163.87,163.86,163.86,108000000.0
2007-05-21 08:46:00,163.86,163.87,163.86,163.86,85600000.0
2007-05-21 08:47:00,163.87,163.87,163.855,163.87,378500000.0
2007-05-21 08:48:00,163.87,163.87,163.84,163.86,466600006.0
2007-05-21 08:49:00,163.86,163.89,163.845,163.85,1301700000.0
2007-05-21 08:50:00,163.86,163.87,163.85,163.85,645200007.0
2007-05-21 08:51:00,163.86,163.86,163.83,163.85,975800007.0
2007-05-21 08:52:00,163.84,163.85,163.84,163.85,513224998.0
2007-05-21 08:53:00,163.85,163.86,163.84,163.84,950100005.0
2007-05-21 08:54:00,163.84,163.86,163.83,163.83,1421399997.0
2007-05-21 08:55:00,163.835,163.84,163.81,163.81,875299995.0
2007-05-21 08:56:00,163.81,163.81,163.78,163.78,779499997.0
2007-05-21 08:57:00,163.78,163.79,163.77,163.78,779499997.0
2007-05-21 08:58:00,163.775,163.78,163.76,163.77,857699988.0
2007-05-21 08:59:00,163.77,163.77,163.745,163.77,893300002.0
2007-05-21 09:00:00,163.77,163.77,163.755,163.77,675700001.0
2007-05-21 09:01:00,163.78,163.79,163.775,163.78,1114500007.0
2007-05-21 09:02:00,163.78,163.78,163.77,163.78,480400000.0
2007-05-21 09:03:00,163.78,163.78,163.78,163.78,26400000.0
2007-05-21 09:04:00,163.78,163.79,163.78,163.785,239200000.0
2007-05-21 09:05:00,163.79,163.8,163.77,163.78,1187200009.0
2007-05-21 09:06:00,163.78,163.79,163.78,163.79,192800000.0
2007-05-21 09:07:00,163.79,163.81,163.78,163.8,1122950010.0
2007-05-21 09:08:00,163.8,163.8,163.79,163.8,65725000.0
2007-05-21 09:09:00,163.79,163.8,163.775,163.79,212850000.0
2007-05-21 09:10:00,163.78,163.78,163.76,163.77,443900001.0
2007-05-21 09:11:00,163.78,163.78,163.755,163.78,353499998.0
2007-05-21 09:12:00,163.78,163.78,163.78,163.78,176000000.0
2007-05-21 09:13:00,163.79,163.8,163.78,163.79,477000002.0
2007-05-21 09:14:00,163.79,163.79,163.78,163.79,115200002.0
2007-05-21 09:15:00,163.79,163.8,163.79,163.8,180225003.0
2007-05-21 09:16:00,163.8,163.8,163.78,163.79,261225000.0
2007-05-21 09:17:00,163.79,163.79,163.76,163.77,478399998.0
2007-05-21 09:18:00,163.78,163.78,163.755,163.76,634999999.0
2007-05-21 09:19:00,163.755,163.78,163.755,163.765,756900003.0
2007-05-21 09:20:00,163.765,163.78,163.75,163.76,487699998.0
2007-05-21 09:21:00,163.755,163.78,163.75,163.77,360300002.0
2007-05-21 09:22:00,163.775,163.81,163.775,163.8,365400001.0
2007-05-21 09:23:00,163.81,163.81,163.795,163.81,318400006.0
2007-05-21 09:24:00,163.81,163.81,163.79,163.79,1068199990.0
2007-05-21 09:25:00,163.79,163.79,163.765,163.765,278000000.0
2007-05-21 09:26:00,163.765,163.78,163.76,163.77,580600001.0
2007-05-21 09:27:00,163.77,163.77,163.745,163.75,255700004.0
2007-05-21 09:28:00,163.75,163.79,163.75,163.77,453799997.0
2007-05-21 09:29:00,163.77,163.78,163.765,163.765,1010600004.0
2007-05-21 09:30:00,163.77,163.77,163.765,163.77,143999997.0
2007-05-21 09:31:00,163.77,163.78,163.75,163.76,1697599980.0
2007-05-21 09:32:00,163.755,163.77,163.75,163.76,849900000.0
2007-05-21 09:33:00,163.76,163.79,163.76,163.77,839799988.0
2007-05-21 09:34:00,163.76,163.77,163.75,163.76,1935900020.0
2007-05-21 09:35:00,163.76,163.77,163.75,163.77,1935900020.0
2007-05-21 09:36:00,163.76,163.76,163.76,163.76,1169899975.0
2007-05-21 09:37:00,163.76,163.775,163.755,163.755,964300011.0
2007-05-21 09:38:00,163.77,163.77,163.75,163.75,1075000009.0
2007-05-21 09:39:00,163.76,163.76,163.75,163.75,1075000009.0
2007-05-21 09:40:00,163.75,163.76,163.74,163.75,2102399979.0
2007-05-21 09:41:00,163.75,163.76,163.75,163.75,83200000.0
2007-05-21 09:42:00,163.74,163.75,163.73,163.73,842499997.0
2007-05-21 09:43:00,163.72,163.74,163.72,163.73,842499997.0
2007-05-21 09:44:00,163.74,163.75,163.73,163.73,842499997.0
2007-05-21 09:45:00,163.74,163.75,163.73,163.74,842499997.0
2007-05-21 09:46:00,163.72,163.73,163.71,163.71,1334500021.0
2007-05-21 09:47:00,163.71,163.72,163.705,163.72,1334500021.0
2007-05-21 09:48:00,163.72,163.73,163.72,163.72,456299993.0
2007-05-21 09:49:00,163.72,163.73,163.72,163.73,159799997.0
2007-05-21 09:50:00,163.73,163.73,163.72,163.73,209799999.0
2007-05-21 09:51:00,163.74,163.74,163.71,163.72,1323799984.0
2007-05-21 09:52:00,163.72,163.72,163.7,163.72,1963199990.0
2007-05-21 09:53:00,163.72,163.74,163.71,163.74,1231300022.0
2007-05-21 09:54:00,163.74,163.77,163.73,163.77,1231300022.0
2007-05-21 09:55:00,163.77,163.78,163.76,163.77,1133899996.0
2007-05-21 09:56:00,163.77,163.78,163.77,163.77,1589599997.0
2007-05-21 09:57:00,163.77,163.79,163.77,163.79,1289300005.0
2007-05-21 09:58:00,163.79,163.8,163.775,163.785,1431099995.0
2007-05-21 09:59:00,163.78,163.78,163.74,163.76,755600008.0
2007-05-21 10:00:00,163.75,163.78,163.75,163.77,755600008.0
2007-05-21 10:01:00,163.78,163.79,163.76,163.78,755600008.0
2007-05-21 10:02:00,163.78,163.79,163.77,163.78,755600008.0
2007-05-21 10:03:00,163.78,163.78,163.77,163.77,63200000.0
2007-05-21 10:04:00,163.77,163.77,163.76,163.765,1639499999.0
2007-05-21 10:05:00,163.765,163.77,163.76,163.76,1937299994.0
2007-05-21 10:06:00,163.76,163.76,163.75,163.76,1340299989.0
2007-05-21 10:07:00,163.76,163.77,163.75,163.76,2002600004.0
2007-05-21 10:08:00,163.76,163.77,163.76,163.76,523299988.0
2007-05-21 10:09:00,163.76,163.78,163.75,163.78,1886800005.0
2007-05-21 10:10:00,163.78,163.79,163.77,163.78,960200010.0
2007-05-21 10:11:00,163.78,163.79,163.775,163.78,859700007.0
2007-05-21 10:12:00,163.775,163.79,163.775,163.775,1300400005.0
2007-05-21 10:13:00,163.78,163.79,163.78,163.78,1170199995.0
2007-05-21 10:14:00,163.78,163.8,163.78,163.8,454499996.0
2007-05-21 10:15:00,163.8,163.81,163.79,163.81,487800002.0
2007-05-21 10:16:00,163.79,163.81,163.79,163.81,520500000.0
2007-05-21 10:17:00,163.8,163.8,163.79,163.8,520500000.0
2007-05-21 10:18:00,163.79,163.81,163.79,163.8,520500000.0
2007-05-21 10:19:00,163.79,163.83,163.79,163.83,520500000.0
2007-05-21 10:20:00,163.83,163.84,163.83,163.83,520500000.0
2007-05-21 10:21:00,163.83,163.83,163.795,163.82,998900009.0
2007-05-21 10:22:00,163.82,163.84,163.82,163.83,1417699979.0
2007-05-21 10:23:00,163.83,163.83,163.795,163.81,2012799987.0
2007-05-21 10:24:00,163.81,163.81,163.81,163.81,155200000.0
2007-05-21 10:25:00,163.81,163.81,163.79,163.8,659899991.0
2007-05-21 10:26:00,163.8,163.81,163.8,163.81,2014500007.0
2007-05-21 10:27:00,163.81,163.81,163.78,163.8,1444799992.0
2007-05-21 10:28:00,163.8,163.81,163.79,163.79,96000002.0
2007-05-21 10:29:00,163.79,163.81,163.79,163.81,1097700007.0
2007-05-21 10:30:00,163.81,163.81,163.79,163.8,1097700007.0
2007-05-21 10:31:00,163.8,163.82,163.79,163.79,1727300024.0
2007-05-21 10:32:00,163.79,163.81,163.785,163.8,1241600009.0
2007-05-21 10:33:00,163.8,163.81,163.795,163.8,751700005.0
2007-05-21 10:34:00,163.8,163.81,163.8,163.81,398299997.0
2007-05-21 10:35:00,163.81,163.82,163.81,163.81,795800000.0
2007-05-21 10:36:00,163.81,163.82,163.81,163.81,1037800010.0
2007-05-21 10:37:00,163.81,163.82,163.81,163.82,1226399992.0
2007-05-21 10:38:00,163.82,163.84,163.82,163.84,678400004.0
2007-05-21 10:39:00,163.83,163.85,163.82,163.82,678400004.0
2007-05-21 10:40:00,163.82,163.82,163.82,163.82,225700001.0
2007-05-21 10:41:00,163.815,163.84,163.815,163.83,1398300008.0
2007-05-21 10:42:00,163.83,163.84,163.83,163.84,398799991.0
2007-05-21 10:43:00,163.84,163.84,163.83,163.83,635499993.0
2007-05-21 10:44:00,163.83,163.84,163.83,163.84,827000012.0
2007-05-21 10:45:00,163.84,163.84,163.82,163.83,559000001.0
2007-05-21 10:46:00,163.83,163.83,163.81,163.82,1405699989.0
2007-05-21 10:47:00,163.825,163.83,163.81,163.81,1315800007.0
2007-05-21 10:48:00,163.81,163.82,163.81,163.82,715399999.0
2007-05-21 10:49:00,163.82,163.83,163.82,163.82,885600001.0
2007-05-21 10:50:00,163.82,163.825,163.815,163.82,1521000007.0
2007-05-21 10:51:00,163.82,163.83,163.82,163.82,798899999.0
2007-05-21 10:52:00,163.82,163.825,163.815,163.82,312100003.0
2007-05-21 10:53:00,163.82,163.82,163.82,163.82,876799999.0
2007-05-21 10:54:00,163.82,163.84,163.82,163.83,419099997.0
2007-05-21 10:55:00,163.84,163.84,163.825,163.84,487800001.0
2007-05-21 10:56:00,163.84,163.85,163.82,163.83,956000004.0
2007-05-21 10:57:00,163.83,163.84,163.82,163.84,322300000.0
2007-05-21 10:58:00,163.84,163.84,163.815,163.82,1234899991.0
2007-05-21 10:59:00,163.82,163.82,163.8,163.8,748799994.0
2007-05-21 11:00:00,163.81,163.82,163.795,163.81,947399995.0
2007-05-21 11:01:00,163.82,163.82,163.81,163.815,418400004.0
2007-05-21 11:02:00,163.815,163.84,163.815,163.83,838999994.0
2007-05-21 11:03:00,163.82,163.84,163.82,163.83,449300001.0
2007-05-21 11:04:00,163.84,163.84,163.83,163.84,117300002.0
2007-05-21 11:05:00,163.84,163.84,163.82,163.82,366799998.0
2007-05-21 11:06:00,163.82,163.82,163.81,163.815,175899997.0
2007-05-21 11:07:00,163.82,163.82,163.82,163.82,52400000.0
2007-05-21 11:08:00,163.82,163.82,163.82,163.82,177999999.0
2007-05-21 11:09:00,163.82,163.83,163.82,163.82,956799996.0
2007-05-21 11:10:00,163.82,163.82,163.8,163.8,1047500001.0
2007-05-21 11:11:00,163.8,163.81,163.8,163.81,559899997.0
2007-05-21 11:12:00,163.81,163.82,163.8,163.82,643599998.0
2007-05-21 11:13:00,163.82,163.82,163.81,163.81,611600001.0
2007-05-21 11:14:00,163.82,163.82,163.805,163.81,736600002.0
2007-05-21 11:15:00,163.81,163.81,163.81,163.81,496800000.0
2007-05-21 11:16:00,163.81,163.81,163.81,163.81,45900000.0
2007-05-21 11:17:00,163.81,163.82,163.805,163.82,221300000.0
2007-05-21 11:18:00,163.82,163.82,163.81,163.81,228000000.0
2007-05-21 11:19:00,163.81,163.82,163.81,163.82,305200002.0
2007-05-21 11:20:00,163.82,163.82,163.82,163.82,148100000.0
2007-05-21 11:21:00,163.82,163.82,163.805,163.81,1304499998.0
2007-05-21 11:22:00,163.81,163.82,163.81,163.81,539200001.0
2007-05-21 11:23:00,163.81,163.82,163.805,163.81,667000009.0
2007-05-21 11:24:00,163.81,163.82,163.8,163.8,1095600001.0
2007-05-21 11:25:00,163.8,163.82,163.8,163.805,1170700005.0
2007-05-21 11:26:00,163.805,163.81,163.8,163.8,739700005.0
2007-05-21 11:27:00,163.8,163.8,163.8,163.8,856399998.0
2007-05-21 11:28:00,163.8,163.81,163.79,163.81,1161200013.0
2007-05-21 11:29:00,163.81,163.81,163.795,163.8,974799999.0
2007-05-21 11:30:00,163.8,163.81,163.795,163.8,328600000.0
2007-05-21 11:31:00,163.8,163.8,163.79,163.8,373900000.0
2007-05-21 11:32:00,163.8,163.82,163.795,163.81,1119599996.0
2007-05-21 11:33:00,163.81,163.81,163.795,163.795,297600000.0
2007-05-21 11:34:00,163.8,163.8,163.775,163.79,904300003.0
2007-05-21 11:35:00,163.79,163.82,163.785,163.79,569600003.0
2007-05-21 11:36:00,163.79,163.82,163.78,163.81,829800005.0
2007-05-21 11:37:00,163.81,163.82,163.81,163.82,180800000.0
2007-05-21 11:38:00,163.82,163.82,163.805,163.805,639000000.0
2007-05-21 11:39:00,163.81,163.82,163.805,163.81,152500000.0
2007-05-21 11:40:00,163.82,163.82,163.805,163.81,263600003.0
2007-05-21 11:41:00,163.81,163.81,163.745,163.745,1278000002.0
2007-05-21 11:42:00,163.745,163.76,163.74,163.75,645099998.0
2007-05-21 11:43:00,163.76,163.77,163.73,163.73,676599995.0
2007-05-21 11:44:00,163.74,163.75,163.735,163.74,316000000.0
2007-05-21 11:45:00,163.74,163.74,163.72,163.72,182300000.0
2007-05-21 11:46:00,163.72,163.72,163.7,163.705,1034999997.0
2007-05-21 11:47:00,163.71,163.71,163.66,163.66,1922499999.0
2007-05-21 11:48:00,163.66,163.68,163.645,163.68,1922499999.0
2007-05-21 11:49:00,163.68,163.68,163.645,163.66,1484699993.0
2007-05-21 11:50:00,163.66,163.68,163.655,163.67,1802599977.0
2007-05-21 11:51:00,163.67,163.68,163.665,163.67,920399993.0
2007-05-21 11:52:00,163.67,163.68,163.66,163.66,673199992.0
2007-05-21 11:53:00,163.67,163.67,163.62,163.65,272599999.0
2007-05-21 11:54:00,163.65,163.67,163.65,163.67,272599999.0
2007-05-21 11:55:00,163.67,163.68,163.66,163.68,377399995.0
2007-05-21 11:56:00,163.68,163.7,163.675,163.69,2098999995.0
2007-05-21 11:57:00,163.69,163.71,163.685,163.7,1254100001.0
2007-05-21 11:58:00,163.7,163.7,163.69,163.69,389400000.0
2007-05-21 11:59:00,163.69,163.69,163.67,163.67,555999997.0
2007-05-21 12:00:00,163.67,163.68,163.665,163.67,245400000.0
2007-05-21 12:01:00,163.665,163.67,163.655,163.66,476600003.0
2007-05-21 12:02:00,163.66,163.66,163.645,163.645,726100001.0
2007-05-21 12:03:00,163.65,163.68,163.645,163.665,473999999.0
2007-05-21 12:04:00,163.67,163.67,163.66,163.67,146899997.0
2007-05-21 12:05:00,163.66,163.68,163.66,163.67,915100005.0
2007-05-21 12:06:00,163.67,163.67,163.655,163.655,530499996.0
2007-05-21 12:07:00,163.65,163.66,163.64,163.64,282399998.0
2007-05-21 12:08:00,163.64,163.66,163.64,163.64,474800000.0
2007-05-21 12:09:00,163.64,163.64,163.63,163.63,193600000.0
2007-05-21 12:10:00,163.63,163.64,163.62,163.63,458499998.0
2007-05-21 12:11:00,163.61,163.61,163.57,163.57,1660399987.0
2007-05-21 12:12:00,163.58,163.59,163.58,163.59,1660399987.0
2007-05-21 12:13:00,163.59,163.61,163.59,163.6,705299999.0
2007-05-21 12:14:00,163.6,163.61,163.58,163.6,2000000026.0
2007-05-21 12:15:00,163.6,163.61,163.59,163.6,878800000.0
2007-05-21 12:16:00,163.59,163.63,163.59,163.62,1334400019.0
2007-05-21 12:17:00,163.63,163.63,163.6,163.6,1334400019.0
2007-05-21 12:18:00,163.61,163.66,163.61,163.64,1334400019.0
2007-05-21 12:19:00,163.64,163.65,163.635,163.65,1334400019.0
2007-05-21 12:20:00,163.64,163.66,163.63,163.65,1663000000.0
2007-05-21 12:21:00,163.64,163.66,163.63,163.66,1663000000.0
2007-05-21 12:22:00,163.655,163.67,163.645,163.645,1663000000.0
2007-05-21 12:23:00,163.64,163.65,163.59,163.61,1538499993.0
2007-05-21 12:24:00,163.62,163.62,163.59,163.6,1538499993.0
2007-05-21 12:25:00,163.61,163.62,163.59,163.6,1538499993.0
2007-05-21 12:26:00,163.6,163.62,163.595,163.61,1538499993.0
2007-05-21 12:27:00,163.61,163.63,163.6,163.62,794700001.0
2007-05-21 12:28:00,163.62,163.63,163.61,163.62,1032799977.0
2007-05-21 12:29:00,163.61,163.62,163.6,163.62,1378999989.0
2007-05-21 12:30:00,163.62,163.62,163.6,163.62,557900002.0
2007-05-21 12:31:00,163.62,163.62,163.6,163.6,279500000.0
2007-05-21 12:32:00,163.6,163.61,163.6,163.6,475900001.0
2007-05-21 12:33:00,163.61,163.61,163.61,163.61,21000001.0
2007-05-21 12:34:00,163.6,163.6,163.41,163.47,2064500001.0
2007-05-21 12:35:00,163.48,163.51,163.45,163.5,2064500001.0
2007-05-21 12:36:00,163.51,163.51,163.475,163.5,2064500001.0
2007-05-21 12:37:00,163.49,163.5,163.41,163.42,1200600002.0
2007-05-21 12:38:00,163.43,163.48,163.41,163.41,1200600002.0
2007-05-21 12:39:00,163.4,163.43,163.38,163.42,1200600002.0
2007-05-21 12:40:00,163.41,163.48,163.41,163.47,1200600002.0
2007-05-21 12:41:00,163.46,163.5,163.46,163.5,1200600002.0
2007-05-21 12:42:00,163.49,163.5,163.44,163.5,1200600002.0
2007-05-21 12:43:00,163.485,163.5,163.46,163.46,1200600002.0
2007-05-21 12:44:00,163.46,163.49,163.455,163.455,2145699991.0
2007-05-21 12:45:00,163.455,163.47,163.43,163.44,2066000004.0
2007-05-21 12:46:00,163.44,163.51,163.44,163.5,1420599996.0
2007-05-21 12:47:00,163.5,163.51,163.44,163.45,1670099999.0
2007-05-21 12:48:00,163.45,163.45,163.41,163.44,1906899999.0
2007-05-21 12:49:00,163.43,163.46,163.43,163.45,1573600003.0
2007-05-21 12:50:00,163.47,163.47,163.45,163.45,1573600003.0
2007-05-21 12:51:00,163.45,163.45,163.425,163.44,1634999999.0
2007-05-21 12:52:00,163.44,163.45,163.43,163.44,1762700010.0
2007-05-21 12:53:00,163.44,163.45,163.41,163.43,1762700010.0
2007-05-21 12:54:00,163.43,163.45,163.43,163.44,1777600020.0
2007-05-21 12:55:00,163.44,163.44,163.42,163.43,1102799994.0
2007-05-21 12:56:00,163.43,163.44,163.41,163.42,1029199996.0
2007-05-21 12:57:00,163.41,163.42,163.38,163.39,1627799994.0
2007-05-21 12:58:00,163.41,163.43,163.4,163.42,1627799994.0
2007-05-21 12:59:00,163.42,163.44,163.42,163.43,979199994.0
2007-05-21 13:00:00,163.43,163.44,163.42,163.425,714199998.0
2007-05-21 13:01:00,163.42,163.43,163.41,163.43,1012699997.0
2007-05-21 13:02:00,163.43,163.44,163.415,163.43,1180000004.0
2007-05-21 13:03:00,163.43,163.46,163.43,163.45,993599999.0
2007-05-21 13:04:00,163.44,163.46,163.44,163.455,1450600003.0
2007-05-21 13:05:00,163.46,163.5,163.46,163.49,1212600005.0
2007-05-21 13:06:00,163.48,163.51,163.48,163.49,1138000002.0
2007-05-21 13:07:00,163.49,163.53,163.48,163.53,1138000002.0
2007-05-21 13:08:00,163.52,163.52,163.495,163.505,697300001.0
2007-05-21 13:09:00,163.505,163.51,163.48,163.49,1239300007.0
2007-05-21 13:10:00,163.49,163.52,163.49,163.51,871999997.0
2007-05-21 13:11:00,163.51,163.51,163.5,163.51,285600001.0
2007-05-21 13:12:00,163.51,163.53,163.51,163.53,301600000.0
2007-05-21 13:13:00,163.52,163.53,163.51,163.51,713199998.0
2007-05-21 13:14:00,163.51,163.52,163.5,163.51,1335199991.0
2007-05-21 13:15:00,163.51,163.52,163.5,163.51,1550700000.0
2007-05-21 13:16:00,163.51,163.52,163.5,163.51,1106699993.0
2007-05-21 13:17:00,163.51,163.52,163.495,163.5,479699993.0
2007-05-21 13:18:00,163.5,163.51,163.49,163.49,876800003.0
2007-05-21 13:19:00,163.49,163.5,163.49,163.5,415199998.0
2007-05-21 13:20:00,163.5,163.5,163.47,163.49,435200002.0
2007-05-21 13:21:00,163.49,163.49,163.47,163.485,610499998.0
2007-05-21 13:22:00,163.49,163.49,163.45,163.48,2024799998.0
2007-05-21 13:23:00,163.47,163.51,163.47,163.5,1057500001.0
2007-05-21 13:24:00,163.5,163.51,163.48,163.5,504999991.0
2007-05-21 13:25:00,163.5,163.51,163.485,163.49,1202499993.0
2007-05-21 13:26:00,163.49,163.5,163.49,163.5,30400000.0
2007-05-21 13:27:00,163.5,163.5,163.45,163.46,886399993.0
2007-05-21 13:28:00,163.46,163.46,163.41,163.41,1397799998.0
2007-05-21 13:29:00,163.41,163.42,163.4,163.42,1398799998.0
2007-05-21 13:30:00,163.42,163.42,163.4,163.405,1896899993.0
2007-05-21 13:31:00,163.405,163.405,163.38,163.38,1408400003.0
2007-05-21 13:32:00,163.38,163.41,163.38,163.41,1976999970.0
2007-05-21 13:33:00,163.4,163.41,163.38,163.39,1650600009.0
2007-05-21 13:34:00,163.39,163.4,163.375,163.375,1650600009.0
2007-05-21 13:35:00,163.375,163.4,163.375,163.4,1329400004.0
2007-05-21 13:36:00,163.4,163.4,163.375,163.39,671800009.0
2007-05-21 13:37:00,163.39,163.39,163.39,163.39,204900000.0
2007-05-21 13:38:00,163.36,163.37,163.31,163.36,1889699999.0
2007-05-21 13:39:00,163.35,163.37,163.33,163.345,1889699999.0
2007-05-21 13:40:00,163.35,163.37,163.35,163.35,1158899996.0
2007-05-21 13:41:00,163.35,163.37,163.35,163.35,1030400006.0
2007-05-21 13:42:00,163.35,163.37,163.35,163.37,1342399992.0
2007-05-21 13:43:00,163.36,163.36,163.35,163.355,474100005.0
2007-05-21 13:44:00,163.35,163.35,163.32,163.33,1630799994.0
2007-05-21 13:45:00,163.33,163.34,163.33,163.34,411200000.0
2007-05-21 13:46:00,163.34,163.36,163.325,163.335,1557399999.0
2007-05-21 13:47:00,163.335,163.39,163.33,163.38,1909000009.0
2007-05-21 13:48:00,163.38,163.38,163.375,163.38,264400001.0
2007-05-21 13:49:00,163.38,163.39,163.375,163.375,684800000.0
2007-05-21 13:50:00,163.39,163.39,163.35,163.36,790599986.0
2007-05-21 13:51:00,163.35,163.38,163.35,163.38,790599986.0
2007-05-21 13:52:00,163.37,163.39,163.37,163.37,790599986.0
2007-05-21 13:53:00,163.37,163.37,163.35,163.36,790599986.0
2007-05-21 13:54:00,163.36,163.36,163.345,163.36,704699995.0
2007-05-21 13:55:00,163.36,163.37,163.35,163.36,758899995.0
2007-05-21 13:56:00,163.36,163.365,163.35,163.355,1099599984.0
2007-05-21 13:57:00,163.355,163.355,163.33,163.34,880399996.0
2007-05-21 13:58:00,163.35,163.35,163.35,163.35,33600000.0
2007-05-21 13:59:00,163.35,163.38,163.345,163.38,890699999.0
2007-05-21 14:00:00,163.36,163.4,163.36,163.39,511200001.0
2007-05-21 14:01:00,163.39,163.4,163.39,163.4,511200001.0
2007-05-21 14:02:00,163.4,163.41,163.38,163.39,1945000011.0
2007-05-21 14:03:00,163.39,163.4,163.39,163.39,967000026.0
2007-05-21 14:04:00,163.39,163.4,163.39,163.39,728500011.0
2007-05-21 14:05:00,163.39,163.4,163.39,163.39,1278400002.0
2007-05-21 14:06:00,163.39,163.395,163.37,163.37,1712100002.0
2007-05-21 14:07:00,163.37,163.38,163.36,163.36,1400399995.0
2007-05-21 14:08:00,163.35,163.36,163.34,163.35,976399994.0
2007-05-21 14:09:00,163.35,163.36,163.35,163.36,976399994.0
2007-05-21 14:10:00,163.36,163.37,163.345,163.36,1703599994.0
2007-05-21 14:11:00,163.36,163.36,163.355,163.355,911099993.0
2007-05-21 14:12:00,163.355,163.36,163.35,163.35,742800003.0
2007-05-21 14:13:00,163.35,163.36,163.34,163.35,885499999.0
2007-05-21 14:14:00,163.34,163.35,163.31,163.33,1190600003.0
2007-05-21 14:15:00,163.315,163.34,163.305,163.34,1190600003.0
2007-05-21 14:16:00,163.33,163.34,163.32,163.325,1241400004.0
2007-05-21 14:17:00,163.33,163.34,163.31,163.32,1521100008.0
2007-05-21 14:18:00,163.3,163.31,163.29,163.3,730500008.0
2007-05-21 14:19:00,163.3,163.3,163.28,163.29,730500008.0
2007-05-21 14:20:00,163.29,163.29,163.24,163.25,1302000000.0
2007-05-21 14:21:00,163.25,163.27,163.25,163.27,2134499982.0
2007-05-21 14:22:00,163.27,163.27,163.25,163.26,1652899989.0
2007-05-21 14:23:00,163.27,163.31,163.26,163.31,2137100000.0
2007-05-21 14:24:00,163.3,163.31,163.29,163.3,2137100000.0
2007-05-21 14:25:00,163.3,163.32,163.295,163.3,2137100000.0
2007-05-21 14:26:00,163.31,163.33,163.28,163.32,1528499996.0
2007-05-21 14:27:00,163.31,163.34,163.31,163.33,1528499996.0
2007-05-21 14:28:00,163.33,163.34,163.3,163.31,1528499996.0
2007-05-21 14:29:00,163.31,163.34,163.3,163.325,1319999998.0
2007-05-21 14:30:00,163.33,163.35,163.32,163.345,1979699989.0
2007-05-21 14:31:00,163.35,163.36,163.35,163.35,2092699995.0
2007-05-21 14:32:00,163.35,163.355,163.34,163.34,2092699995.0
2007-05-21 14:33:00,163.36,163.36,163.34,163.34,2132899993.0
2007-05-21 14:34:00,163.34,163.35,163.33,163.35,2132899993.0
2007-05-21 14:35:00,163.34,163.35,163.34,163.35,984599996.0
2007-05-21 14:36:00,163.345,163.35,163.34,163.35,984599996.0
2007-05-21 14:37:00,163.34,163.36,163.34,163.34,1590700008.0
2007-05-21 14:38:00,163.35,163.38,163.35,163.38,1590700008.0
2007-05-21 14:39:00,163.39,163.4,163.37,163.39,1590700008.0
2007-05-21 14:40:00,163.4,163.41,163.38,163.38,1590700008.0
2007-05-21 14:41:00,163.38,163.395,163.38,163.39,1590700008.0
2007-05-21 14:42:00,163.39,163.4,163.37,163.38,964399993.0
2007-05-21 14:43:00,163.385,163.39,163.375,163.39,964399993.0
2007-05-21 14:44:00,163.39,163.39,163.38,163.38,2005900005.0
2007-05-21 14:45:00,163.39,163.41,163.39,163.41,2005900005.0
2007-05-21 14:46:00,163.4,163.42,163.4,163.42,2005900005.0
2007-05-21 14:47:00,163.43,163.43,163.4,163.4,2005900005.0
2007-05-21 14:48:00,163.41,163.41,163.4,163.4,2005900005.0
2007-05-21 14:49:00,163.41,163.43,163.4,163.41,2005900005.0
2007-05-21 14:50:00,163.43,163.43,163.41,163.43,1438200005.0
2007-05-21 14:51:00,163.43,163.44,163.42,163.42,1438200005.0
2007-05-21 14:52:00,163.42,163.42,163.41,163.41,147200000.0
2007-05-21 14:53:00,163.41,163.41,163.4,163.41,1208799992.0
2007-05-21 14:54:00,163.4,163.41,163.4,163.405,1356399994.0
2007-05-21 14:55:00,163.405,163.41,163.39,163.4,386500002.0
2007-05-21 14:56:00,163.4,163.4,163.39,163.39,733999998.0
2007-05-21 14:57:00,163.39,163.39,163.375,163.38,1151500002.0
2007-05-21 14:58:00,163.38,163.38,163.36,163.365,804399994.0
2007-05-21 14:59:00,163.365,163.38,163.355,163.355,855400005.0
2007-05-21 15:00:00,163.36,163.38,163.355,163.38,995500001.0
2007-05-21 15:01:00,163.38,163.39,163.37,163.39,603599992.0
2007-05-21 15:02:00,163.39,163.39,163.37,163.38,249600001.0
2007-05-21 15:03:00,163.38,163.38,163.36,163.37,734299999.0
2007-05-21 15:04:00,163.37,163.37,163.32,163.34,1698600000.0
2007-05-21 15:05:00,163.33,163.34,163.31,163.31,1698600000.0
2007-05-21 15:06:00,163.32,163.32,163.31,163.32,1698600000.0
2007-05-21 15:07:00,163.32,163.34,163.31,163.34,1658000001.0
2007-05-21 15:08:00,163.34,163.345,163.315,163.34,1305199998.0
2007-05-21 15:09:00,163.34,163.345,163.325,163.34,766600000.0
2007-05-21 15:10:00,163.34,163.35,163.325,163.345,981399999.0
2007-05-21 15:11:00,163.35,163.35,163.305,163.31,1017500004.0
2007-05-21 15:12:00,163.32,163.35,163.31,163.35,835200001.0
2007-05-21 15:13:00,163.35,163.35,163.32,163.33,1121999997.0
2007-05-21 15:14:00,163.32,163.34,163.31,163.34,1144399997.0
2007-05-21 15:15:00,163.34,163.35,163.315,163.32,1578700002.0
2007-05-21 15:16:00,163.33,163.34,163.32,163.32,697099996.0
2007-05-21 15:17:00,163.33,163.35,163.315,163.35,1282824993.0
2007-05-21 15:18:00,163.35,163.35,163.335,163.35,1201800007.0
2007-05-21 15:19:00,163.35,163.35,163.34,163.34,1718100009.0
2007-05-21 15:20:00,163.34,163.35,163.325,163.35,950200002.0
2007-05-21 15:21:00,163.35,163.37,163.34,163.36,1292900000.0
2007-05-21 15:22:00,163.37,163.38,163.36,163.38,644199999.0
2007-05-21 15:23:00,163.38,163.38,163.365,163.38,1801099984.0
2007-05-21 15:24:00,163.38,163.41,163.37,163.4,795300000.0
2007-05-21 15:25:00,163.4,163.42,163.39,163.42,962500006.0
2007-05-21 15:26:00,163.41,163.43,163.41,163.43,1478500003.0
2007-05-21 15:27:00,163.43,163.43,163.42,163.42,116000000.0
2007-05-21 15:28:00,163.42,163.42,163.4,163.41,749599993.0
2007-05-21 15:29:00,163.41,163.425,163.405,163.42,358624999.0
2007-05-21 15:30:00,163.42,163.42,163.41,163.42,478499999.0
2007-05-21 15:31:00,163.415,163.415,163.395,163.41,1397100006.0
2007-05-21 15:32:00,163.41,163.41,163.385,163.39,558900001.0
2007-05-21 15:33:00,163.39,163.39,163.365,163.365,1346599992.0
2007-05-21 15:34:00,163.365,163.4,163.36,163.39,629599998.0
2007-05-21 15:35:00,163.39,163.39,163.39,163.39,41200000.0
2007-05-21 15:36:00,163.39,163.39,163.38,163.39,65499998.0
2007-05-21 15:37:00,163.39,163.39,163.37,163.37,972699999.0
2007-05-21 15:38:00,163.38,163.39,163.36,163.37,1213699999.0
2007-05-21 15:39:00,163.37,163.37,163.36,163.37,1272700010.0
2007-05-21 15:40:00,163.365,163.38,163.36,163.38,703199989.0
2007-05-21 15:41:00,163.38,163.38,163.38,163.38,230200000.0
2007-05-21 15:42:00,163.38,163.4,163.38,163.385,764899992.0
2007-05-21 15:43:00,163.39,163.39,163.38,163.39,937800002.0
2007-05-21 15:44:00,163.39,163.4,163.39,163.39,499500001.0
2007-05-21 15:45:00,163.39,163.39,163.37,163.385,1059799997.0
2007-05-21 15:46:00,163.385,163.39,163.38,163.38,370000000.0
2007-05-21 15:47:00,163.38,163.39,163.375,163.385,1103899993.0
2007-05-21 15:48:00,163.37,163.38,163.36,163.38,1502799972.0
2007-05-21 15:49:00,163.37,163.38,163.365,163.38,1502799972.0
2007-05-21 15:50:00,163.38,163.38,163.375,163.38,257800000.0
2007-05-21 15:51:00,163.38,163.39,163.36,163.38,1457199977.0
2007-05-21 15:52:00,163.38,163.38,163.36,163.37,2060351194.0
2007-05-21 15:53:00,163.38,163.39,163.37,163.38,2060351194.0
2007-05-21 15:54:00,163.39,163.4,163.38,163.39,2060351194.0
2007-05-21 15:55:00,163.4,163.435,163.4,163.425,2060351194.0
2007-05-21 15:56:00,163.42,163.44,163.4,163.43,784100000.0
2007-05-21 15:57:00,163.43,163.445,163.42,163.42,784100000.0
2007-05-21 15:58:00,163.41,163.42,163.4,163.4,1970500007.0
2007-05-21 15:59:00,163.41,163.42,163.4,163.4,1970500007.0
2007-05-21 16:00:00,163.41,163.46,163.4,163.45,1970500007.0
2007-05-21 16:01:00,163.45,163.45,163.43,163.43,1970500007.0
2007-05-21 16:02:00,163.43,163.43,163.42,163.42,886599994.0
2007-05-21 16:03:00,163.42,163.43,163.42,163.42,576999999.0
2007-05-21 16:04:00,163.42,163.45,163.42,163.45,721100006.0
2007-05-21 16:05:00,163.45,163.45,163.45,163.45,165200000.0
2007-05-21 16:06:00,163.45,163.45,163.44,163.44,398499998.0
2007-05-21 16:07:00,163.44,163.46,163.44,163.45,1679599984.0
2007-05-21 16:08:00,163.45,163.45,163.45,163.45,490300003.0
2007-05-21 16:09:00,163.45,163.46,163.45,163.46,172000000.0
2007-05-21 16:10:00,163.46,163.47,163.45,163.45,369900002.0
2007-05-21 16:11:00,163.45,163.46,163.45,163.46,171400003.0
2007-05-21 16:12:00,163.46,163.47,163.45,163.46,465500005.0
2007-05-21 16:13:00,163.46,163.46,163.44,163.445,864200000.0
2007-05-21 16:14:00,163.44,163.45,163.44,163.45,92600000.0
2007-05-21 16:15:00,163.45,163.45,163.435,163.45,414500001.0
2007-05-21 16:16:00,163.445,163.45,163.44,163.45,356700003.0
2007-05-21 16:17:00,163.45,163.45,163.43,163.44,413900003.0
2007-05-21 16:18:00,163.44,163.44,163.42,163.42,738000001.0
2007-05-21 16:19:00,163.42,163.42,163.39,163.405,1954400002.0
2007-05-21 16:20:00,163.4,163.42,163.395,163.42,428400000.0
2007-05-21 16:21:00,163.41,163.43,163.41,163.42,1501900016.0
2007-05-21 16:22:00,163.42,163.42,163.4,163.42,1491999998.0
2007-05-21 16:23:00,163.42,163.42,163.41,163.415,964099998.0
2007-05-21 16:24:00,163.415,163.425,163.41,163.42,1533700001.0
2007-05-21 16:25:00,163.42,163.43,163.415,163.43,755000004.0
2007-05-21 16:26:00,163.43,163.45,163.425,163.45,821100000.0
2007-05-21 16:27:00,163.44,163.48,163.44,163.48,1174899998.0
2007-05-21 16:28:00,163.47,163.47,163.46,163.47,1174899998.0
2007-05-21 16:29:00,163.47,163.48,163.46,163.47,833299998.0
2007-05-21 16:30:00,163.48,163.49,163.46,163.46,1375599994.0
2007-05-21 16:31:00,163.46,163.47,163.45,163.46,1335000018.0
2007-05-21 16:32:00,163.46,163.47,163.45,163.47,1278299994.0
2007-05-21 16:33:00,163.47,163.47,163.45,163.45,764400005.0
2007-05-21 16:34:00,163.45,163.47,163.445,163.47,710100001.0
2007-05-21 16:35:00,163.47,163.48,163.46,163.48,2072499996.0
2007-05-21 16:36:00,163.48,163.48,163.47,163.48,920500007.0
2007-05-21 16:37:00,163.47,163.49,163.47,163.48,1823999995.0
2007-05-21 16:38:00,163.475,163.475,163.46,163.46,1823999995.0
2007-05-21 16:39:00,163.46,163.47,163.455,163.46,1442999987.0
2007-05-21 16:40:00,163.47,163.47,163.46,163.47,2089399984.0
2007-05-21 16:41:00,163.47,163.48,163.45,163.46,2089399984.0
2007-05-21 16:42:00,163.45,163.47,163.42,163.46,1352100001.0
2007-05-21 16:43:00,163.47,163.47,163.45,163.46,1352100001.0
2007-05-21 16:44:00,163.46,163.47,163.45,163.46,1352100001.0
2007-05-21 16:45:00,163.48,163.51,163.47,163.51,1002299980.0
2007-05-21 16:46:00,163.5,163.5,163.48,163.49,1002299980.0
2007-05-21 16:47:00,163.48,163.48,163.43,163.44,1002299980.0
2007-05-21 16:48:00,163.46,163.46,163.43,163.44,1002299980.0
2007-05-21 16:49:00,163.45,163.47,163.44,163.46,1002299980.0
2007-05-21 16:50:00,163.455,163.47,163.455,163.47,1002299980.0
2007-05-21 16:51:00,163.48,163.51,163.47,163.51,973499988.0
2007-05-21 16:52:00,163.5,163.51,163.5,163.51,973499988.0
2007-05-21 16:53:00,163.52,163.54,163.51,163.53,973499988.0
2007-05-21 16:54:00,163.52,163.55,163.52,163.55,973499988.0
2007-05-21 16:55:00,163.56,163.56,163.55,163.55,973499988.0
2007-05-21 16:56:00,163.54,163.55,163.54,163.54,973499988.0
2007-05-21 16:57:00,163.56,163.56,163.55,163.55,1678100004.0
2007-05-21 16:58:00,163.56,163.57,163.55,163.57,1678100004.0
2007-05-21 16:59:00,163.56,163.64,163.56,163.64,1678100004.0
2007-05-21 17:00:00,163.65,163.65,163.6,163.61,1678100004.0
2007-05-21 17:01:00,163.6,163.61,163.58,163.58,1678100004.0
2007-05-21 17:02:00,163.59,163.6,163.58,163.59,1678100004.0
2007-05-21 17:03:00,163.59,163.59,163.58,163.59,1678100004.0
2007-05-21 17:04:00,163.59,163.6,163.58,163.58,597200002.0
2007-05-21 17:05:00,163.58,163.6,163.58,163.6,1983199997.0
2007-05-21 17:06:00,163.6,163.61,163.59,163.59,1983199997.0
2007-05-21 17:07:00,163.59,163.62,163.59,163.62,1079899991.0
2007-05-21 17:08:00,163.61,163.63,163.61,163.62,1079899991.0
2007-05-21 17:09:00,163.61,163.62,163.6,163.62,1079899991.0
2007-05-21 17:10:00,163.61,163.62,163.61,163.615,1079899991.0
2007-05-21 17:11:00,163.6,163.62,163.6,163.61,766300007.0
2007-05-21 17:12:00,163.6,163.6,163.59,163.6,766300007.0
2007-05-21 17:13:00,163.6,163.6,163.59,163.595,2129199983.0
2007-05-21 17:14:00,163.595,163.61,163.595,163.6,1679099995.0
2007-05-21 17:15:00,163.6,163.62,163.59,163.62,1993799991.0
2007-05-21 17:16:00,163.61,163.63,163.61,163.62,1574499990.0
2007-05-21 17:17:00,163.63,163.63,163.59,163.59,1574499990.0
2007-05-21 17:18:00,163.575,163.59,163.575,163.58,1574499990.0
2007-05-21 17:19:00,163.58,163.58,163.565,163.575,774200001.0
2007-05-21 17:20:00,163.58,163.58,163.575,163.575,1300000.0
2007-05-21 17:21:00,163.575,163.62,163.57,163.615,2102700015.0
2007-05-21 17:22:00,163.62,163.62,163.605,163.61,555299999.0
2007-05-21 17:23:00,163.61,163.61,163.595,163.6,1723499997.0
2007-05-21 17:24:00,163.6,163.62,163.6,163.62,1050000004.0
2007-05-21 17:25:00,163.62,163.63,163.62,163.63,875900009.0
2007-05-21 17:26:00,163.62,163.63,163.61,163.61,875900009.0
2007-05-21 17:27:00,163.605,163.61,163.6,163.61,875900009.0
2007-05-21 17:28:00,163.61,163.61,163.6,163.605,322300001.0
2007-05-21 17:29:00,163.61,163.61,163.595,163.595,1039600000.0
2007-05-21 17:30:00,163.595,163.61,163.59,163.59,1368099992.0
2007-05-21 17:31:00,163.59,163.6,163.585,163.6,728000002.0
2007-05-21 17:32:00,163.6,163.6,163.58,163.58,1302699997.0
2007-05-21 17:33:00,163.58,163.6,163.57,163.585,1453900004.0
2007-05-21 17:34:00,163.58,163.59,163.57,163.59,1546700017.0
2007-05-21 17:35:00,163.58,163.59,163.58,163.58,1546700017.0
2007-05-21 17:36:00,163.59,163.6,163.57,163.58,390600000.0
2007-05-21 17:37:00,163.58,163.58,163.565,163.57,390600000.0
2007-05-21 17:38:00,163.57,163.57,163.54,163.545,2039099993.0
2007-05-21 17:39:00,163.55,163.57,163.545,163.57,1315000008.0
2007-05-21 17:40:00,163.565,163.58,163.56,163.57,1449499995.0
2007-05-21 17:41:00,163.575,163.59,163.57,163.575,1077800002.0
2007-05-21 17:42:00,163.575,163.58,163.57,163.58,1511300006.0
2007-05-21 17:43:00,163.58,163.58,163.58,163.58,8000000.0
2007-05-21 17:44:00,163.58,163.58,163.57,163.57,203500002.0
2007-05-21 17:45:00,163.575,163.59,163.575,163.58,1191699999.0
2007-05-21 17:46:00,163.58,163.58,163.56,163.57,575900001.0
2007-05-21 17:47:00,163.58,163.58,163.56,163.57,1145900007.0
2007-05-21 17:48:00,163.57,163.58,163.57,163.58,307699998.0
2007-05-21 17:49:00,163.58,163.58,163.57,163.58,310600000.0
2007-05-21 17:50:00,163.58,163.58,163.56,163.57,1413200001.0
2007-05-21 17:51:00,163.57,163.57,163.55,163.55,1366499990.0
2007-05-21 17:52:00,163.56,163.56,163.55,163.55,1669399981.0
2007-05-21 17:53:00,163.55,163.56,163.55,163.56,1669399981.0
2007-05-21 17:54:00,163.57,163.61,163.565,163.59,1344200001.0
2007-05-21 17:55:00,163.59,163.59,163.555,163.58,1669900018.0
2007-05-21 17:56:00,163.58,163.58,163.56,163.56,370900000.0
2007-05-21 17:57:00,163.56,163.57,163.56,163.57,1356099986.0
2007-05-21 17:58:00,163.57,163.57,163.55,163.56,1881499974.0
2007-05-21 17:59:00,163.56,163.58,163.56,163.58,482799996.0
2007-05-21 18:00:00,163.58,163.6,163.565,163.58,1720399998.0
2007-05-21 18:01:00,163.58,163.59,163.58,163.59,529400001.0
2007-05-21 18:02:00,163.59,163.59,163.55,163.555,1459899998.0
2007-05-21 18:03:00,163.555,163.58,163.55,163.555,656899998.0
2007-05-21 18:04:00,163.56,163.58,163.555,163.575,1007299992.0
2007-05-21 18:05:00,163.58,163.6,163.565,163.6,953200000.0
2007-05-21 18:06:00,163.6,163.61,163.59,163.6,1803399992.0
2007-05-21 18:07:00,163.6,163.61,163.59,163.59,339899998.0
2007-05-21 18:08:00,163.59,163.6,163.58,163.595,760000001.0
2007-05-21 18:09:00,163.6,163.61,163.585,163.585,217199999.0
2007-05-21 18:10:00,163.59,163.6,163.58,163.58,505099998.0
2007-05-21 18:11:00,163.58,163.59,163.57,163.58,156900000.0
2007-05-21 18:12:00,163.59,163.6,163.58,163.59,577800002.0
2007-05-21 18:13:00,163.59,163.61,163.59,163.6,844099996.0
2007-05-21 18:14:00,163.6,163.63,163.59,163.63,1681299993.0
2007-05-21 18:15:00,163.63,163.66,163.625,163.66,1222600014.0
2007-05-21 18:16:00,163.66,163.67,163.65,163.66,1639400008.0
2007-05-21 18:17:00,163.66,163.68,163.66,163.66,984500005.0
2007-05-21 18:18:00,163.66,163.66,163.64,163.65,1191800001.0
2007-05-21 18:19:00,163.65,163.66,163.64,163.65,741699991.0
2007-05-21 18:20:00,163.65,163.655,163.65,163.65,134099999.0
2007-05-21 18:21:00,163.65,163.68,163.65,163.67,488600001.0
2007-05-21 18:22:00,163.67,163.68,163.67,163.68,66500000.0
2007-05-21 18:23:00,163.68,163.68,163.67,163.68,100399996.0
2007-05-21 18:24:00,163.68,163.68,163.66,163.67,429000001.0
2007-05-21 18:25:00,163.67,163.67,163.655,163.66,582399999.0
2007-05-21 18:26:00,163.655,163.67,163.655,163.66,930000000.0
2007-05-21 18:27:00,163.67,163.68,163.66,163.665,1591600000.0
2007-05-21 18:28:00,163.655,163.67,163.655,163.66,779800005.0
2007-05-21 18:29:00,163.66,163.66,163.65,163.66,870800003.0
2007-05-21 18:30:00,163.66,163.66,163.64,163.64,309400003.0
2007-05-21 18:31:00,163.64,163.65,163.63,163.64,932200003.0
2007-05-21 18:32:00,163.645,163.67,163.64,163.66,1284400002.0
2007-05-21 18:33:00,163.665,163.69,163.665,163.68,1809400003.0
2007-05-21 18:34:00,163.68,163.68,163.67,163.68,464100001.0
2007-05-21 18:35:00,163.68,163.68,163.67,163.68,210299999.0
2007-05-21 18:36:00,163.68,163.68,163.67,163.67,172299997.0
2007-05-21 18:37:00,163.68,163.68,163.68,163.68,8700000.0
2007-05-21 18:38:00,163.68,163.68,163.68,163.68,10200000.0
2007-05-21 18:39:00,163.68,163.68,163.67,163.67,246899998.0
2007-05-21 18:40:00,163.67,163.68,163.66,163.66,318700002.0
2007-05-21 18:41:00,163.66,163.66,163.65,163.65,472899994.0
2007-05-21 18:42:00,163.645,163.66,163.63,163.65,842499998.0
2007-05-21 18:43:00,163.66,163.67,163.63,163.64,1123899993.0
2007-05-21 18:44:00,163.64,163.65,163.62,163.64,1123899993.0
2007-05-21 18:45:00,163.64,163.64,163.62,163.64,489400006.0
2007-05-21 18:46:00,163.65,163.67,163.63,163.63,1216500006.0
2007-05-21 18:47:00,163.64,163.65,163.64,163.65,48600001.0
2007-05-21 18:48:00,163.65,163.66,163.64,163.65,712600001.0
2007-05-21 18:49:00,163.65,163.65,163.65,163.65,425800013.0
2007-05-21 18:50:00,163.64,163.66,163.62,163.655,1094800006.0
2007-05-21 18:51:00,163.66,163.68,163.66,163.67,391499997.0
2007-05-21 18:52:00,163.67,163.68,163.67,163.68,411799997.0
2007-05-21 18:53:00,163.68,163.69,163.67,163.68,944200008.0
2007-05-21 18:54:00,163.67,163.69,163.67,163.675,2105699997.0
2007-05-21 18:55:00,163.675,163.69,163.64,163.65,741099994.0
2007-05-21 18:56:00,163.66,163.67,163.64,163.64,741600000.0
2007-05-21 18:57:00,163.64,163.66,163.635,163.66,1609999992.0
2007-05-21 18:58:00,163.66,163.66,163.65,163.65,494799999.0
2007-05-21 18:59:00,163.65,163.65,163.64,163.64,1230600002.0
2007-05-21 19:00:00,163.65,163.65,163.63,163.65,300800000.0
2007-05-21 19:01:00,163.65,163.65,163.645,163.65,300800000.0
2007-05-21 19:02:00,163.65,163.65,163.64,163.65,174400000.0
2007-05-21 19:03:00,163.65,163.65,163.64,163.65,758400004.0
2007-05-21 19:04:00,163.65,163.65,163.65,163.65,17200000.0
2007-05-21 19:05:00,163.65,163.68,163.65,163.68,1865700012.0
2007-05-21 19:06:00,163.675,163.675,163.665,163.67,485100003.0
2007-05-21 19:07:00,163.67,163.67,163.63,163.635,725900002.0
2007-05-21 19:08:00,163.65,163.67,163.64,163.64,1202900003.0
2007-05-21 19:09:00,163.635,163.66,163.62,163.66,1202900003.0
2007-05-21 19:10:00,163.66,163.66,163.655,163.66,311899998.0
2007-05-21 19:11:00,163.66,163.68,163.65,163.68,1277600003.0
2007-05-21 19:12:00,163.68,163.69,163.67,163.68,1242200002.0
2007-05-21 19:13:00,163.68,163.68,163.65,163.65,490699999.0
2007-05-21 19:14:00,163.65,163.67,163.64,163.67,574200002.0
2007-05-21 19:15:00,163.67,163.67,163.66,163.665,800500004.0
2007-05-21 19:16:00,163.66,163.66,163.645,163.65,874300002.0
2007-05-21 19:17:00,163.65,163.655,163.64,163.65,269200002.0
2007-05-21 19:18:00,163.65,163.66,163.64,163.65,413700005.0
2007-05-21 19:19:00,163.65,163.66,163.65,163.65,207600001.0
2007-05-21 19:20:00,163.65,163.66,163.65,163.66,12000000.0
2007-05-21 19:21:00,163.67,163.67,163.65,163.67,508200000.0
2007-05-21 19:22:00,163.67,163.67,163.655,163.66,109100000.0
2007-05-21 19:23:00,163.66,163.66,163.65,163.655,226099999.0
2007-05-21 19:24:00,163.66,163.66,163.66,163.66,288499999.0
2007-05-21 19:26:00,163.66,163.66,163.65,163.65,249899999.0
2007-05-21 19:27:00,163.65,163.65,163.64,163.64,297200002.0
2007-05-21 19:28:00,163.64,163.64,163.63,163.63,367899988.0
2007-05-21 19:29:00,163.63,163.65,163.63,163.64,314699995.0
2007-05-21 19:30:00,163.64,163.64,163.64,163.64,48800000.0
2007-05-21 19:31:00,163.64,163.64,163.62,163.635,862699998.0
2007-05-21 19:32:00,163.635,163.64,163.63,163.63,592500009.0
2007-05-21 19:33:00,163.63,163.65,163.63,163.65,292599999.0
2007-05-21 19:34:00,163.65,163.66,163.65,163.66,325500001.0
2007-05-21 19:35:00,163.66,163.66,163.65,163.66,334699997.0
2007-05-21 19:36:00,163.66,163.67,163.65,163.66,248300000.0
2007-05-21 19:37:00,163.66,163.66,163.65,163.66,57800000.0
2007-05-21 19:38:00,163.65,163.66,163.65,163.65,173499999.0
2007-05-21 19:39:00,163.65,163.65,163.65,163.65,15200000.0
2007-05-21 19:40:00,163.66,163.66,163.65,163.66,31200000.0
2007-05-21 19:41:00,163.66,163.66,163.66,163.66,60000000.0
2007-05-21 19:42:00,163.66,163.66,163.625,163.63,1728099989.0
2007-05-21 19:43:00,163.63,163.64,163.62,163.64,347999996.0
2007-05-21 19:44:00,163.64,163.64,163.61,163.62,417299998.0
2007-05-21 19:45:00,163.62,163.62,163.61,163.62,309899997.0
2007-05-21 19:46:00,163.62,163.62,163.61,163.62,353999998.0
2007-05-21 19:47:00,163.62,163.62,163.6,163.61,663900004.0
2007-05-21 19:48:00,163.61,163.62,163.6,163.6,1035099996.0
2007-05-21 19:49:00,163.61,163.62,163.595,163.6,1595700003.0
2007-05-21 19:50:00,163.61,163.61,163.59,163.6,841200005.0
2007-05-21 19:51:00,163.6,163.6,163.57,163.58,661300004.0
2007-05-21 19:52:00,163.58,163.59,163.58,163.59,156000000.0
2007-05-21 19:53:00,163.59,163.59,163.58,163.59,170899999.0
2007-05-21 19:54:00,163.59,163.59,163.58,163.58,57100000.0
2007-05-21 19:55:00,163.58,163.59,163.57,163.58,654400001.0
2007-05-21 19:56:00,163.58,163.58,163.57,163.575,425899999.0
2007-05-21 19:57:00,163.58,163.58,163.58,163.58,518699997.0
2007-05-21 19:58:00,163.58,163.59,163.58,163.58,735099994.0
2007-05-21 19:59:00,163.58,163.58,163.58,163.58,524999991.0
2007-05-21 20:00:00,163.58,163.58,163.575,163.58,418799998.0
2007-05-21 20:01:00,163.575,163.58,163.575,163.58,238699998.0
2007-05-21 20:02:00,163.58,163.58,163.57,163.575,234299995.0
2007-05-21 20:03:00,163.58,163.58,163.58,163.58,298399995.0
2007-05-21 20:04:00,163.58,163.58,163.575,163.575,234699996.0
2007-05-21 20:05:00,163.58,163.58,163.58,163.58,75799999.0
2007-05-21 20:06:00,163.58,163.58,163.57,163.575,963799994.0
2007-05-21 20:07:00,163.575,163.58,163.575,163.575,306599998.0
2007-05-21 20:08:00,163.575,163.59,163.575,163.58,961700000.0
2007-05-21 20:09:00,163.58,163.59,163.575,163.58,1035000002.0
2007-05-21 20:10:00,163.575,163.59,163.575,163.58,839399992.0
2007-05-21 20:11:00,163.58,163.6,163.575,163.59,1322300003.0
2007-05-21 20:12:00,163.58,163.59,163.56,163.56,1857700001.0
2007-05-21 20:13:00,163.57,163.58,163.55,163.57,564500000.0
2007-05-21 20:14:00,163.57,163.58,163.545,163.55,1029000006.0
2007-05-21 20:15:00,163.55,163.57,163.55,163.56,1069899995.0
2007-05-21 20:16:00,163.56,163.57,163.56,163.57,981799998.0
2007-05-21 20:17:00,163.57,163.61,163.57,163.58,1537899998.0
2007-05-21 20:18:00,163.58,163.59,163.575,163.59,561399997.0
2007-05-21 20:19:00,163.585,163.59,163.575,163.58,511600011.0
2007-05-21 20:20:00,163.58,163.58,163.56,163.56,1236999995.0
2007-05-21 20:21:00,163.56,163.56,163.54,163.55,868700001.0
2007-05-21 20:22:00,163.56,163.56,163.55,163.55,61200000.0
2007-05-21 20:23:00,163.55,163.57,163.55,163.57,362199998.0
2007-05-21 20:24:00,163.57,163.57,163.56,163.56,268800000.0
2007-05-21 20:25:00,163.56,163.56,163.56,163.56,8800000.0
2007-05-21 20:26:00,163.56,163.56,163.54,163.54,153700000.0
2007-05-21 20:27:00,163.54,163.55,163.53,163.55,735499998.0
2007-05-21 20:28:00,163.55,163.56,163.55,163.56,133500003.0
2007-05-21 20:29:00,163.55,163.55,163.535,163.55,1349700001.0
2007-05-21 20:30:00,163.54,163.55,163.53,163.53,710500008.0
2007-05-21 20:31:00,163.53,163.55,163.53,163.55,769000002.0
2007-05-21 20:32:00,163.55,163.55,163.55,163.55,224000001.0
2007-05-21 20:33:00,163.55,163.55,163.55,163.55,149600003.0
2007-05-21 20:34:00,163.55,163.55,163.545,163.55,70200001.0
2007-05-21 20:35:00,163.55,163.56,163.55,163.56,195300000.0
2007-05-21 20:36:00,163.56,163.56,163.56,163.56,11200000.0
2007-05-21 20:37:00,163.56,163.56,163.56,163.56,50400000.0
2007-05-21 20:38:00,163.56,163.57,163.56,163.56,252099997.0
2007-05-21 20:39:00,163.56,163.57,163.56,163.57,413399997.0
2007-05-21 20:40:00,163.57,163.58,163.57,163.58,148800000.0
2007-05-21 20:41:00,163.58,163.58,163.57,163.58,46399999.0
2007-05-21 20:42:00,163.58,163.58,163.58,163.58,25600000.0
2007-05-21 20:45:00,163.58,163.58,163.58,163.58,77600000.0
2007-05-21 20:46:00,163.58,163.58,163.565,163.565,468199999.0
2007-05-21 20:47:00,163.565,163.58,163.565,163.58,261300000.0
2007-05-21 20:48:00,163.58,163.59,163.58,163.58,288199998.0
2007-05-21 20:49:00,163.58,163.58,163.58,163.58,308100000.0
2007-05-21 20:50:00,163.58,163.58,163.57,163.57,518699999.0
2007-05-21 20:51:00,163.57,163.57,163.555,163.57,445900003.0
2007-05-21 20:52:00,163.57,163.61,163.57,163.595,1623199994.0
2007-05-21 20:53:00,163.6,163.6,163.585,163.59,922699994.0
2007-05-21 20:54:00,163.59,163.6,163.58,163.59,1035500003.0
2007-05-21 20:55:00,163.58,163.59,163.57,163.57,1195499987.0
2007-05-21 20:56:00,163.57,163.59,163.565,163.57,1195499987.0
2007-05-21 20:57:00,163.57,163.61,163.57,163.58,1701800004.0
2007-05-21 20:58:00,163.58,163.59,163.56,163.56,992899993.0
2007-05-21 20:59:00,163.57,163.58,163.56,163.57,1407799999.0
2007-05-21 21:00:00,163.57,163.59,163.56,163.56,951800000.0
2007-05-21 21:01:00,163.56,163.56,163.55,163.55,294500001.0
2007-05-21 21:02:00,163.56,163.56,163.56,163.56,321599999.0
2007-05-21 21:03:00,163.56,163.56,163.53,163.55,1347699998.0
2007-05-21 21:04:00,163.55,163.55,163.525,163.53,1061500002.0
2007-05-21 21:05:00,163.53,163.54,163.51,163.51,952200000.0
2007-05-21 21:06:00,163.51,163.52,163.485,163.5,1066599997.0
2007-05-21 21:07:00,163.5,163.51,163.5,163.51,621300015.0
2007-05-21 21:08:00,163.51,163.51,163.5,163.51,313500000.0
2007-05-21 21:09:00,163.51,163.52,163.485,163.485,1447700009.0
2007-05-21 21:10:00,163.485,163.5,163.48,163.5,869899991.0
2007-05-21 21:11:00,163.49,163.5,163.49,163.5,544800000.0
2007-05-21 21:12:00,163.5,163.51,163.5,163.5,751499997.0
2007-05-21 21:13:00,163.5,163.51,163.5,163.51,41600001.0
2007-05-21 21:14:00,163.51,163.51,163.49,163.5,879100010.0
2007-05-21 21:15:00,163.5,163.52,163.5,163.51,1072400000.0
2007-05-21 21:16:00,163.51,163.51,163.5,163.5,815599994.0
2007-05-21 21:17:00,163.5,163.5,163.485,163.49,787000000.0
2007-05-21 21:18:00,163.49,163.5,163.49,163.5,404399997.0
2007-05-21 21:19:00,163.5,163.5,163.49,163.49,404399997.0
2007-05-21 21:20:00,163.49,163.5,163.49,163.5,210400001.0
2007-05-21 21:21:00,163.5,163.53,163.5,163.53,678600005.0
2007-05-21 21:22:00,163.53,163.53,163.5,163.52,907100006.0
2007-05-21 21:23:00,163.52,163.53,163.515,163.515,1141000005.0
2007-05-21 21:24:00,163.515,163.53,163.515,163.53,479000005.0
2007-05-21 21:25:00,163.53,163.53,163.515,163.515,277899997.0
2007-05-21 21:26:00,163.52,163.52,163.51,163.52,478199997.0
2007-05-21 21:27:00,163.52,163.52,163.48,163.5,1698200007.0
2007-05-21 21:28:00,163.51,163.51,163.49,163.49,713400005.0
2007-05-21 21:29:00,163.49,163.49,163.47,163.47,791599995.0
2007-05-21 21:30:00,163.47,163.48,163.47,163.48,868799997.0
2007-05-21 21:31:00,163.48,163.48,163.47,163.48,302500000.0
2007-05-21 21:32:00,163.48,163.48,163.48,163.48,115200000.0
2007-05-21 21:33:00,163.48,163.48,163.48,163.48,32800000.0
2007-05-21 21:34:00,163.48,163.48,163.48,163.48,290400000.0
2007-05-21 21:35:00,163.48,163.49,163.475,163.475,129899998.0
2007-05-21 21:36:00,163.475,163.49,163.47,163.48,937599997.0
2007-05-21 21:37:00,163.48,163.48,163.48,163.48,72000000.0
2007-05-21 21:38:00,163.48,163.48,163.48,163.48,12000000.0
2007-05-21 21:39:00,163.48,163.48,163.465,163.47,249200003.0
2007-05-21 21:40:00,163.47,163.49,163.47,163.49,232399998.0
2007-05-21 21:41:00,163.49,163.51,163.49,163.51,516800000.0
2007-05-21 21:42:00,163.51,163.54,163.51,163.54,327600000.0
2007-05-21 21:43:00,163.54,163.57,163.54,163.55,407499999.0
2007-05-21 21:44:00,163.55,163.56,163.54,163.56,340200001.0
2007-05-21 21:45:00,163.55,163.56,163.545,163.545,811500011.0
2007-05-21 21:46:00,163.545,163.58,163.545,163.57,1007600004.0
2007-05-21 21:47:00,163.57,163.58,163.55,163.56,1097600001.0
2007-05-21 21:48:00,163.555,163.57,163.555,163.565,484900001.0
2007-05-21 21:49:00,163.57,163.57,163.56,163.57,571200000.0
2007-05-21 21:50:00,163.555,163.57,163.555,163.555,383100003.0
2007-05-21 21:51:00,163.56,163.57,163.535,163.535,913900006.0
2007-05-21 21:52:00,163.535,163.55,163.53,163.54,418700000.0
2007-05-21 21:53:00,163.55,163.56,163.55,163.56,359000000.0
2007-05-21 21:54:00,163.56,163.58,163.56,163.58,426900000.0
2007-05-21 21:55:00,163.58,163.58,163.57,163.575,214600000.0
2007-05-21 21:56:00,163.58,163.6,163.555,163.56,732100007.0
2007-05-21 21:57:00,163.56,163.56,163.55,163.56,259300003.0
2007-05-21 21:58:00,163.56,163.56,163.545,163.56,173300001.0
2007-05-21 21:59:00,163.56,163.58,163.555,163.57,279600000.0
2007-05-21 22:00:00,163.56,163.57,163.56,163.565,215499998.0
2007-05-21 22:01:00,163.565,163.565,163.545,163.545,172899998.0
2007-05-21 22:02:00,163.545,163.56,163.545,163.55,485299989.0
2007-05-21 22:03:00,163.55,163.56,163.55,163.555,153599996.0
2007-05-21 22:04:00,163.555,163.57,163.545,163.555,367800008.0
2007-05-21 22:05:00,163.56,163.56,163.55,163.55,253299997.0
2007-05-21 22:06:00,163.55,163.55,163.545,163.55,251999995.0
2007-05-21 22:07:00,163.545,163.555,163.545,163.55,230300000.0
2007-05-21 22:08:00,163.55,163.57,163.545,163.56,657600001.0
2007-05-21 22:09:00,163.56,163.56,163.55,163.55,555700002.0
2007-05-21 22:10:00,163.545,163.56,163.545,163.56,395000000.0
2007-05-21 22:11:00,163.56,163.57,163.555,163.57,502600000.0
2007-05-21 22:12:00,163.57,163.57,163.53,163.54,590100005.0
2007-05-21 22:13:00,163.54,163.54,163.515,163.52,578400003.0
2007-05-21 22:14:00,163.515,163.54,163.51,163.51,894599995.0
2007-05-21 22:15:00,163.51,163.52,163.51,163.52,470700005.0
2007-05-21 22:16:00,163.52,163.52,163.505,163.515,832599993.0
2007-05-21 22:17:00,163.51,163.53,163.51,163.53,199699997.0
2007-05-21 22:18:00,163.53,163.53,163.53,163.53,14400000.0
2007-05-21 22:19:00,163.53,163.53,163.53,163.53,24000000.0
2007-05-21 22:20:00,163.53,163.55,163.53,163.535,222099997.0
2007-05-21 22:21:00,163.535,163.54,163.535,163.535,182699999.0
2007-05-21 22:22:00,163.535,163.55,163.535,163.545,477599999.0
2007-05-21 22:23:00,163.55,163.55,163.535,163.535,204799998.0
2007-05-21 22:24:00,163.54,163.54,163.54,163.54,120700000.0
2007-05-21 22:25:00,163.54,163.55,163.54,163.55,160300000.0
2007-05-21 22:26:00,163.55,163.56,163.545,163.545,413399996.0
2007-05-21 22:27:00,163.56,163.56,163.55,163.55,397599987.0
2007-05-21 22:28:00,163.55,163.56,163.55,163.555,360499994.0
2007-05-21 22:29:00,163.57,163.57,163.56,163.57,112800000.0
2007-05-21 22:30:00,163.56,163.57,163.555,163.57,70400000.0
2007-05-21 22:31:00,163.56,163.57,163.555,163.56,139399999.0
2007-05-21 22:32:00,163.57,163.58,163.56,163.58,161199997.0
2007-05-21 22:33:00,163.58,163.58,163.58,163.58,9600000.0
2007-05-21 22:34:00,163.58,163.58,163.58,163.58,19200000.0
2007-05-21 22:35:00,163.58,163.58,163.58,163.58,9600000.0
2007-05-21 22:36:00,163.58,163.58,163.58,163.58,4800000.0
2007-05-21 22:37:00,163.58,163.59,163.58,163.58,103200000.0
2007-05-21 22:38:00,163.58,163.58,163.57,163.57,303699997.0
2007-05-21 22:39:00,163.57,163.59,163.57,163.59,433199998.0
2007-05-21 22:40:00,163.59,163.59,163.56,163.56,434500002.0
2007-05-21 22:41:00,163.56,163.58,163.555,163.565,650000003.0
2007-05-21 22:42:00,163.57,163.57,163.56,163.56,455300006.0
2007-05-21 22:43:00,163.57,163.57,163.56,163.57,263900004.0
2007-05-21 22:44:00,163.57,163.57,163.57,163.57,6400000.0
2007-05-21 22:45:00,163.57,163.57,163.57,163.57,6400000.0
2007-05-21 22:46:00,163.57,163.59,163.57,163.57,394400000.0
2007-05-21 22:47:00,163.57,163.59,163.57,163.585,865499998.0
2007-05-21 22:48:00,163.585,163.6,163.585,163.585,479100004.0
2007-05-21 22:49:00,163.59,163.63,163.59,163.61,949600006.0
2007-05-21 22:50:00,163.61,163.61,163.6,163.61,277500002.0
2007-05-21 22:51:00,163.61,163.61,163.605,163.605,208000000.0
2007-05-21 22:52:00,163.605,163.61,163.575,163.59,566599991.0
2007-05-21 22:53:00,163.59,163.6,163.59,163.59,758400004.0
2007-05-21 22:54:00,163.59,163.6,163.59,163.6,114600000.0
2007-05-21 22:55:00,163.6,163.6,163.59,163.59,270699998.0
2007-05-21 22:56:00,163.59,163.59,163.585,163.59,505499997.0
2007-05-21 22:57:00,163.59,163.59,163.59,163.59,452900004.0
2007-05-21 22:58:00,163.59,163.59,163.59,163.59,32000000.0
2007-05-21 22:59:00,163.59,163.59,163.59,163.59,57600000.0
2007-05-21 23:00:00,163.59,163.59,163.58,163.58,181899995.0
2007-05-21 23:01:00,163.59,163.59,163.58,163.58,62300000.0
2007-05-21 23:02:00,163.59,163.59,163.59,163.59,1700000.0
2007-05-21 23:03:00,163.6,163.6,163.6,163.6,17300000.0
2007-05-21 23:04:00,163.58,163.61,163.58,163.61,194800002.0
2007-05-21 23:05:00,163.6,163.61,163.6,163.61,66600000.0
2007-05-21 23:06:00,163.61,163.61,163.61,163.61,151200000.0
2007-05-21 23:07:00,163.61,163.62,163.61,163.62,232300000.0
2007-05-21 23:08:00,163.61,163.62,163.61,163.62,159800000.0
2007-05-21 23:09:00,163.62,163.62,163.62,163.62,38400000.0
2007-05-21 23:10:00,163.62,163.63,163.62,163.63,96700000.0
2007-05-21 23:11:00,163.63,163.63,163.61,163.62,364100002.0
2007-05-21 23:12:00,163.62,163.62,163.62,163.62,143099995.0
2007-05-21 23:13:00,163.62,163.63,163.61,163.615,457600000.0
2007-05-21 23:14:00,163.615,163.62,163.61,163.62,402100001.0
2007-05-21 23:15:00,163.62,163.62,163.61,163.61,48599998.0
2007-05-21 23:16:00,163.61,163.61,163.59,163.6,554499999.0
2007-05-21 23:17:00,163.6,163.6,163.6,163.6,224000000.0
2007-05-21 23:18:00,163.6,163.6,163.57,163.58,325599997.0
2007-05-21 23:19:00,163.58,163.61,163.58,163.6,940400009.0
2007-05-21 23:20:00,163.6,163.62,163.59,163.61,824699993.0
2007-05-21 23:21:00,163.61,163.62,163.56,163.59,554200002.0
2007-05-21 23:22:00,163.59,163.61,163.59,163.59,566599998.0
2007-05-21 23:23:00,163.59,163.6,163.56,163.56,443800000.0
2007-05-21 23:24:00,163.56,163.58,163.56,163.57,399500008.0
2007-05-21 23:25:00,163.57,163.58,163.57,163.58,181300003.0
2007-05-21 23:26:00,163.57,163.58,163.54,163.55,404000000.0
2007-05-21 23:27:00,163.54,163.56,163.54,163.56,151299995.0
2007-05-21 23:28:00,163.56,163.57,163.54,163.54,302499995.0
2007-05-21 23:29:00,163.55,163.55,163.53,163.54,444700000.0
2007-05-21 23:30:00,163.54,163.55,163.51,163.52,797299993.0
2007-05-21 23:31:00,163.52,163.54,163.52,163.53,250200001.0
2007-05-21 23:32:00,163.54,163.54,163.52,163.52,360200000.0
2007-05-21 23:33:00,163.52,163.52,163.5,163.51,261000000.0
2007-05-21 23:34:00,163.51,163.52,163.5,163.51,738599995.0
2007-05-21 23:35:00,163.5,163.52,163.5,163.515,168400000.0
2007-05-21 23:36:00,163.52,163.52,163.5,163.51,226499998.0
2007-05-21 23:37:00,163.51,163.515,163.49,163.51,382700005.0
2007-05-21 23:38:00,163.51,163.52,163.5,163.52,193400000.0
2007-05-21 23:39:00,163.52,163.52,163.5,163.51,164200000.0
2007-05-21 23:40:00,163.515,163.52,163.51,163.52,121199998.0
2007-05-21 23:41:00,163.52,163.53,163.52,163.52,62300001.0
2007-05-21 23:42:00,163.52,163.53,163.52,163.53,43000001.0
2007-05-21 23:44:00,163.52,163.53,163.52,163.53,64899998.0
2007-05-21 23:45:00,163.52,163.52,163.52,163.52,233699999.0
2007-05-21 23:46:00,163.52,163.52,163.52,163.52,140200004.0
2007-05-21 23:47:00,163.52,163.53,163.52,163.525,83700001.0
2007-05-21 23:48:00,163.53,163.53,163.52,163.52,151099999.0
2007-05-21 23:49:00,163.52,163.55,163.52,163.55,494099999.0
2007-05-21 23:50:00,163.54,163.54,163.53,163.54,375100000.0
2007-05-21 23:51:00,163.54,163.56,163.53,163.54,535600007.0
2007-05-21 23:52:00,163.55,163.57,163.55,163.57,45200000.0
2007-05-21 23:53:00,163.57,163.59,163.56,163.58,864200001.0
2007-05-21 23:54:00,163.58,163.58,163.58,163.58,11500000.0
2007-05-21 23:55:00,163.58,163.58,163.57,163.57,71900000.0
2007-05-21 23:57:00,163.575,163.58,163.55,163.57,573100002.0
2007-05-21 23:58:00,163.57,163.59,163.57,163.58,93200000.0
2007-05-21 23:59:00,163.58,163.58,163.58,163.58,16000000.0
2007-05-22 00:00:00,163.58,163.6,163.58,163.58,567999999.0
2007-05-22 00:01:00,163.585,163.6,163.58,163.59,314999999.0
2007-05-22 00:02:00,163.59,163.6,163.58,163.6,744499997.0
2007-05-22 00:03:00,163.59,163.6,163.59,163.59,149700000.0
2007-05-22 00:04:00,163.59,163.59,163.585,163.585,95800000.0
2007-05-22 00:05:00,163.58,163.59,163.58,163.59,44800000.0
2007-05-22 00:06:00,163.59,163.59,163.59,163.59,107200000.0
2007-05-22 00:07:00,163.59,163.59,163.59,163.59,34400000.0
2007-05-22 00:08:00,163.59,163.59,163.58,163.58,200600000.0
2007-05-22 00:09:00,163.57,163.59,163.56,163.59,524500002.0
2007-05-22 00:10:00,163.59,163.6,163.59,163.59,251100000.0
2007-05-22 00:11:00,163.59,163.59,163.59,163.59,12000000.0
2007-05-22 00:12:00,163.59,163.59,163.57,163.59,188800000.0
2007-05-22 00:13:00,163.59,163.59,163.56,163.58,261000001.0
2007-05-22 00:15:00,163.58,163.585,163.57,163.585,115200001.0
2007-05-22 00:16:00,163.59,163.59,163.58,163.58,119000000.0
2007-05-22 00:17:00,163.58,163.6,163.58,163.6,173300003.0
2007-05-22 00:18:00,163.61,163.61,163.57,163.57,497400001.0
2007-05-22 00:19:00,163.57,163.58,163.57,163.57,95900000.0
2007-05-22 00:20:00,163.57,163.57,163.56,163.56,198700000.0
2007-05-22 00:21:00,163.56,163.56,163.56,163.56,144700000.0
2007-05-22 00:22:00,163.56,163.58,163.55,163.58,311200006.0
2007-05-22 00:23:00,163.58,163.58,163.58,163.58,9600000.0
2007-05-22 00:24:00,163.58,163.58,163.575,163.575,55300000.0
2007-05-22 00:25:00,163.58,163.6,163.57,163.59,94500000.0
2007-05-22 00:26:00,163.59,163.59,163.59,163.59,88000000.0
2007-05-22 00:27:00,163.59,163.59,163.59,163.59,88000000.0
2007-05-22 00:28:00,163.59,163.605,163.59,163.605,12000000.0
2007-05-22 00:29:00,163.6,163.61,163.6,163.61,145300000.0
2007-05-22 00:30:00,163.615,163.62,163.605,163.61,12700000.0
2007-05-22 00:31:00,163.61,163.62,163.6,163.6,691900004.0
2007-05-22 00:32:00,163.59,163.6,163.59,163.59,383599996.0
2007-05-22 00:33:00,163.6,163.61,163.6,163.6,380600002.0
2007-05-22 00:34:00,163.6,163.61,163.59,163.61,327399999.0
2007-05-22 00:35:00,163.61,163.61,163.595,163.6,66000000.0
2007-05-22 00:36:00,163.6,163.6,163.59,163.59,432400000.0
2007-05-22 00:37:00,163.6,163.6,163.6,163.6,116000000.0
2007-05-22 00:38:00,163.6,163.6,163.59,163.59,167499999.0
2007-05-22 00:39:00,163.6,163.6,163.575,163.575,140800000.0
2007-05-22 00:40:00,163.575,163.59,163.575,163.59,146900001.0
2007-05-22 00:41:00,163.59,163.59,163.56,163.56,273699999.0
2007-05-22 00:42:00,163.56,163.57,163.55,163.56,535400006.0
2007-05-22 00:43:00,163.56,163.56,163.55,163.56,56800000.0
2007-05-22 00:44:00,163.56,163.58,163.56,163.58,176300000.0
2007-05-22 00:45:00,163.59,163.59,163.58,163.58,124000000.0
2007-05-22 00:46:00,163.58,163.58,163.56,163.57,372800000.0
2007-05-22 00:47:00,163.57,163.58,163.57,163.58,106099999.0
2007-05-22 00:48:00,163.58,163.58,163.58,163.58,69600000.0
2007-05-22 00:49:00,163.58,163.59,163.575,163.575,177400000.0
2007-05-22 00:50:00,163.58,163.59,163.57,163.585,486099993.0
2007-05-22 00:51:00,163.59,163.6,163.585,163.59,383400007.0
2007-05-22 00:52:00,163.59,163.59,163.56,163.56,517200000.0
2007-05-22 00:53:00,163.58,163.58,163.55,163.57,333500000.0
2007-05-22 00:54:00,163.57,163.59,163.56,163.58,682300004.0
2007-05-22 00:55:00,163.59,163.59,163.58,163.58,184600000.0
2007-05-22 00:56:00,163.58,163.58,163.58,163.58,17100000.0
2007-05-22 00:57:00,163.58,163.59,163.55,163.56,676700002.0
2007-05-22 00:58:00,163.56,163.57,163.54,163.57,194400001.0
2007-05-22 00:59:00,163.57,163.57,163.55,163.57,214400002.0
2007-05-22 01:00:00,163.57,163.58,163.57,163.58,179700002.0
2007-05-22 01:01:00,163.58,163.58,163.57,163.57,194000000.0
2007-05-22 01:02:00,163.57,163.59,163.57,163.58,332800000.0
2007-05-22 01:03:00,163.575,163.58,163.57,163.58,377499998.0
2007-05-22 01:04:00,163.58,163.59,163.58,163.59,229100000.0
2007-05-22 01:05:00,163.59,163.59,163.57,163.58,356899999.0
2007-05-22 01:06:00,163.59,163.59,163.59,163.59,24600000.0
2007-05-22 01:07:00,163.59,163.59,163.58,163.58,16300000.0
2007-05-22 01:08:00,163.58,163.59,163.55,163.56,443200000.0
2007-05-22 01:09:00,163.565,163.58,163.565,163.58,86800000.0
2007-05-22 01:10:00,163.58,163.59,163.57,163.57,336300006.0
2007-05-22 01:11:00,163.575,163.59,163.575,163.59,162400000.0
2007-05-22 01:12:00,163.585,163.59,163.58,163.58,165099997.0
2007-05-22 01:13:00,163.58,163.58,163.565,163.565,44300000.0
2007-05-22 01:14:00,163.57,163.57,163.57,163.57,65900000.0
2007-05-22 01:15:00,163.58,163.59,163.58,163.58,204699999.0
2007-05-22 01:16:00,163.58,163.585,163.56,163.575,966200000.0
2007-05-22 01:17:00,163.575,163.575,163.56,163.57,222899998.0
2007-05-22 01:18:00,163.57,163.58,163.56,163.56,517800003.0
2007-05-22 01:19:00,163.56,163.56,163.56,163.56,105900000.0
2007-05-22 01:20:00,163.56,163.57,163.56,163.56,255000000.0
2007-05-22 01:21:00,163.56,163.56,163.56,163.56,102900000.0
2007-05-22 01:22:00,163.56,163.57,163.55,163.565,255600001.0
2007-05-22 01:23:00,163.57,163.58,163.57,163.58,33599999.0
2007-05-22 01:24:00,163.58,163.59,163.57,163.57,539400005.0
2007-05-22 01:25:00,163.57,163.58,163.56,163.58,174800001.0
2007-05-22 01:26:00,163.56,163.58,163.55,163.56,555799987.0
2007-05-22 01:27:00,163.56,163.56,163.52,163.53,726000006.0
2007-05-22 01:28:00,163.53,163.53,163.53,163.53,311300000.0
2007-05-22 01:29:00,163.53,163.53,163.52,163.53,555700006.0
2007-05-22 01:30:00,163.53,163.535,163.51,163.515,502999996.0
2007-05-22 01:31:00,163.515,163.53,163.51,163.53,1123100014.0
2007-05-22 01:32:00,163.53,163.54,163.52,163.535,684100017.0
2007-05-22 01:33:00,163.535,163.56,163.535,163.56,331000008.0
2007-05-22 01:34:00,163.56,163.56,163.52,163.52,882500003.0
2007-05-22 01:35:00,163.53,163.53,163.515,163.525,347600005.0
2007-05-22 01:36:00,163.53,163.53,163.53,163.53,349900011.0
2007-05-22 01:37:00,163.54,163.54,163.5,163.51,438099995.0
2007-05-22 01:38:00,163.515,163.54,163.5,163.54,604600005.0
2007-05-22 01:39:00,163.54,163.54,163.5,163.505,546700002.0
2007-05-22 01:40:00,163.51,163.51,163.49,163.5,419600007.0
2007-05-22 01:41:00,163.5,163.52,163.5,163.52,547300002.0
2007-05-22 01:42:00,163.525,163.53,163.51,163.51,540399996.0
2007-05-22 01:43:00,163.51,163.51,163.48,163.5,1524500005.0
2007-05-22 01:44:00,163.5,163.5,163.48,163.48,802099994.0
2007-05-22 01:45:00,163.48,163.48,163.48,163.48,281700000.0
2007-05-22 01:46:00,163.48,163.48,163.48,163.48,97000000.0
2007-05-22 01:47:00,163.48,163.5,163.47,163.47,1550999988.0
2007-05-22 01:48:00,163.485,163.495,163.485,163.495,73900001.0
2007-05-22 01:49:00,163.495,163.5,163.495,163.5,153100003.0
2007-05-22 01:50:00,163.5,163.51,163.5,163.505,65300000.0
2007-05-22 01:51:00,163.505,163.51,163.505,163.51,204000007.0
2007-05-22 01:52:00,163.51,163.52,163.51,163.51,380300014.0
2007-05-22 01:53:00,163.52,163.525,163.51,163.52,399400000.0
2007-05-22 01:54:00,163.52,163.53,163.52,163.53,386699992.0
2007-05-22 01:55:00,163.53,163.53,163.53,163.53,83000000.0
2007-05-22 01:56:00,163.53,163.53,163.53,163.53,57300000.0
2007-05-22 01:57:00,163.53,163.53,163.53,163.53,61300000.0
2007-05-22 01:58:00,163.53,163.53,163.52,163.53,314799997.0
2007-05-22 01:59:00,163.53,163.53,163.52,163.53,1245000001.0
2007-05-22 02:00:00,163.525,163.53,163.5,163.51,1316499995.0
2007-05-22 02:01:00,163.51,163.53,163.505,163.51,1201600007.0
2007-05-22 02:02:00,163.51,163.52,163.49,163.51,1569500007.0
2007-05-22 02:03:00,163.51,163.53,163.5,163.51,980399992.0
2007-05-22 02:04:00,163.52,163.52,163.5,163.5,786099996.0
2007-05-22 02:05:00,163.5,163.51,163.48,163.495,971000006.0
2007-05-22 02:06:00,163.5,163.51,163.49,163.5,794900010.0
2007-05-22 02:07:00,163.51,163.51,163.49,163.51,1247000000.0
2007-05-22 02:08:00,163.51,163.51,163.47,163.47,1247000000.0
2007-05-22 02:09:00,163.47,163.48,163.45,163.45,1080900008.0
2007-05-22 02:10:00,163.45,163.47,163.45,163.465,662600010.0
2007-05-22 02:11:00,163.465,163.465,163.45,163.45,186600000.0
2007-05-22 02:12:00,163.45,163.45,163.42,163.42,337699997.0
2007-05-22 02:13:00,163.425,163.43,163.42,163.43,155380000.0
2007-05-22 02:14:00,163.43,163.43,163.41,163.42,139700002.0
2007-05-22 02:15:00,163.42,163.43,163.42,163.42,324300001.0
2007-05-22 02:16:00,163.425,163.43,163.425,163.43,46400000.0
2007-05-22 02:17:00,163.43,163.445,163.43,163.445,42300000.0
2007-05-22 02:18:00,163.445,163.45,163.445,163.45,5600000.0
2007-05-22 02:19:00,163.45,163.45,163.43,163.43,238300001.0
2007-05-22 02:20:00,163.43,163.44,163.42,163.44,508899998.0
2007-05-22 02:21:00,163.44,163.44,163.42,163.425,431800006.0
2007-05-22 02:22:00,163.425,163.45,163.425,163.44,124100002.0
2007-05-22 02:23:00,163.44,163.45,163.44,163.45,24000000.0
2007-05-22 02:24:00,163.44,163.45,163.44,163.44,1148400001.0
2007-05-22 02:25:00,163.44,163.44,163.41,163.42,1078800001.0
2007-05-22 02:26:00,163.42,163.43,163.42,163.43,729199999.0
2007-05-22 02:27:00,163.43,163.45,163.43,163.44,935700008.0
2007-05-22 02:28:00,163.45,163.45,163.43,163.44,536899998.0
2007-05-22 02:29:00,163.44,163.44,163.41,163.42,1312600006.0
2007-05-22 02:30:00,163.42,163.46,163.42,163.45,635000001.0
2007-05-22 02:31:00,163.45,163.46,163.43,163.43,918200006.0
2007-05-22 02:32:00,163.44,163.44,163.42,163.425,790399995.0
2007-05-22 02:33:00,163.43,163.44,163.42,163.42,546500009.0
2007-05-22 02:34:00,163.42,163.43,163.42,163.43,433599990.0
2007-05-22 02:35:00,163.43,163.44,163.43,163.43,290999993.0
2007-05-22 02:36:00,163.43,163.45,163.43,163.44,383400001.0
2007-05-22 02:37:00,163.44,163.44,163.43,163.43,173500001.0
2007-05-22 02:38:00,163.43,163.43,163.42,163.43,446200000.0
2007-05-22 02:39:00,163.43,163.43,163.395,163.42,681300004.0
2007-05-22 02:40:00,163.42,163.42,163.42,163.42,138400000.0
2007-05-22 02:41:00,163.42,163.44,163.42,163.43,531100000.0
2007-05-22 02:42:00,163.43,163.44,163.43,163.43,209400002.0
2007-05-22 02:43:00,163.425,163.43,163.41,163.43,364699995.0
2007-05-22 02:44:00,163.43,163.45,163.43,163.44,1152099996.0
2007-05-22 02:45:00,163.44,163.46,163.435,163.44,865699998.0
2007-05-22 02:46:00,163.44,163.45,163.42,163.43,937800013.0
2007-05-22 02:47:00,163.43,163.44,163.42,163.43,1100099995.0
2007-05-22 02:48:00,163.44,163.44,163.42,163.43,441900001.0
2007-05-22 02:49:00,163.43,163.44,163.42,163.43,552000000.0
2007-05-22 02:50:00,163.43,163.44,163.43,163.43,180000000.0
2007-05-22 02:51:00,163.43,163.43,163.42,163.43,594899986.0
2007-05-22 02:52:00,163.43,163.44,163.43,163.43,187200000.0
2007-05-22 02:53:00,163.43,163.43,163.42,163.42,418999999.0
2007-05-22 02:54:00,163.42,163.44,163.415,163.44,1317599993.0
2007-05-22 02:55:00,163.43,163.44,163.42,163.43,848099996.0
2007-05-22 02:56:00,163.435,163.46,163.435,163.46,269399999.0
2007-05-22 02:57:00,163.46,163.465,163.42,163.44,663999994.0
2007-05-22 02:58:00,163.44,163.44,163.44,163.44,52100000.0
2007-05-22 02:59:00,163.44,163.44,163.43,163.43,179599999.0
2007-05-22 03:00:00,163.43,163.44,163.43,163.43,354400000.0
2007-05-22 03:01:00,163.43,163.44,163.42,163.43,1076899993.0
2007-05-22 03:02:00,163.43,163.43,163.43,163.43,17600000.0
2007-05-22 03:03:00,163.43,163.43,163.42,163.43,94999998.0
2007-05-22 03:04:00,163.43,163.44,163.43,163.44,174400000.0
2007-05-22 03:05:00,163.44,163.45,163.44,163.44,206400000.0
2007-05-22 03:06:00,163.44,163.44,163.43,163.44,85600000.0
2007-05-22 03:07:00,163.43,163.44,163.43,163.44,337600000.0
2007-05-22 03:08:00,163.44,163.44,163.42,163.43,485999994.0
2007-05-22 03:09:00,163.43,163.43,163.43,163.43,24000000.0
2007-05-22 03:10:00,163.43,163.43,163.43,163.43,12000000.0
2007-05-22 03:11:00,163.43,163.44,163.43,163.43,214400000.0
2007-05-22 03:12:00,163.43,163.43,163.43,163.43,575200000.0
2007-05-22 03:13:00,163.43,163.43,163.41,163.41,275499998.0
2007-05-22 03:14:00,163.41,163.42,163.4,163.42,544399995.0
2007-05-22 03:15:00,163.42,163.42,163.42,163.42,3600000.0
2007-05-22 03:16:00,163.43,163.43,163.41,163.41,213399999.0
2007-05-22 03:17:00,163.41,163.43,163.41,163.42,562399999.0
2007-05-22 03:18:00,163.42,163.43,163.42,163.42,91425000.0
2007-05-22 03:19:00,163.42,163.43,163.41,163.42,446099997.0
2007-05-22 03:20:00,163.42,163.42,163.405,163.41,155800000.0
2007-05-22 03:21:00,163.41,163.41,163.41,163.41,55200000.0
2007-05-22 03:22:00,163.41,163.43,163.41,163.43,737099988.0
2007-05-22 03:23:00,163.43,163.44,163.43,163.44,52300000.0
2007-05-22 03:24:00,163.43,163.44,163.43,163.43,482299993.0
2007-05-22 03:25:00,163.43,163.44,163.43,163.44,209200003.0
2007-05-22 03:26:00,163.44,163.44,163.44,163.44,128000000.0
2007-05-22 03:27:00,163.44,163.45,163.43,163.45,334600002.0
2007-05-22 03:28:00,163.45,163.48,163.45,163.48,115000000.0
2007-05-22 03:29:00,163.48,163.48,163.46,163.47,255700004.0
2007-05-22 03:30:00,163.47,163.49,163.46,163.47,793599997.0
2007-05-22 03:31:00,163.47,163.47,163.45,163.45,331399997.0
2007-05-22 03:32:00,163.45,163.46,163.44,163.44,453300002.0
2007-05-22 03:33:00,163.45,163.46,163.44,163.46,469700000.0
2007-05-22 03:34:00,163.46,163.46,163.45,163.45,209700000.0
2007-05-22 03:35:00,163.45,163.46,163.45,163.46,167800000.0
2007-05-22 03:36:00,163.46,163.46,163.44,163.45,177099998.0
2007-05-22 03:37:00,163.45,163.455,163.45,163.455,2600000.0
2007-05-22 03:38:00,163.455,163.455,163.45,163.45,72100000.0
2007-05-22 03:39:00,163.445,163.445,163.445,163.445,600000.0
2007-05-22 03:41:00,163.44,163.45,163.44,163.45,31300000.0
2007-05-22 03:42:00,163.45,163.45,163.44,163.44,226300000.0
2007-05-22 03:43:00,163.445,163.445,163.42,163.43,211000005.0
2007-05-22 03:44:00,163.42,163.43,163.42,163.43,225000002.0
2007-05-22 03:45:00,163.43,163.43,163.41,163.41,611499998.0
2007-05-22 03:46:00,163.41,163.41,163.4,163.41,181025004.0
2007-05-22 03:47:00,163.41,163.41,163.39,163.4,813737501.0
2007-05-22 03:48:00,163.39,163.39,163.39,163.39,204000000.0
2007-05-22 03:49:00,163.39,163.39,163.39,163.39,12000000.0
2007-05-22 03:50:00,163.39,163.41,163.39,163.41,121662500.0
2007-05-22 03:51:00,163.41,163.43,163.4,163.43,534687504.0
2007-05-22 03:52:00,163.42,163.43,163.42,163.43,28000000.0
2007-05-22 03:53:00,163.43,163.43,163.42,163.42,85600000.0
2007-05-22 03:54:00,163.43,163.43,163.43,163.43,59200000.0
2007-05-22 03:55:00,163.43,163.44,163.43,163.43,220799999.0
2007-05-22 03:56:00,163.43,163.44,163.43,163.44,32800000.0
2007-05-22 03:57:00,163.44,163.45,163.43,163.45,928499993.0
2007-05-22 03:58:00,163.45,163.45,163.44,163.44,64800000.0
2007-05-22 03:59:00,163.46,163.46,163.46,163.46,64800000.0
2007-05-22 04:00:00,163.45,163.46,163.45,163.46,107899999.0
2007-05-22 04:01:00,163.46,163.47,163.46,163.46,75100000.0
2007-05-22 04:02:00,163.46,163.46,163.46,163.46,36800000.0
2007-05-22 04:03:00,163.465,163.47,163.465,163.47,900000.0
2007-05-22 04:04:00,163.47,163.47,163.44,163.46,254700001.0
2007-05-22 04:05:00,163.46,163.46,163.44,163.45,406299994.0
2007-05-22 04:06:00,163.45,163.45,163.44,163.44,730100003.0
2007-05-22 04:07:00,163.46,163.47,163.45,163.45,730100003.0
2007-05-22 04:08:00,163.46,163.48,163.46,163.47,206500000.0
2007-05-22 04:09:00,163.47,163.48,163.46,163.48,476200003.0
2007-05-22 04:10:00,163.47,163.48,163.47,163.47,701399997.0
2007-05-22 04:11:00,163.48,163.48,163.48,163.48,68000000.0
2007-05-22 04:12:00,163.48,163.48,163.47,163.47,270400000.0
2007-05-22 04:13:00,163.49,163.49,163.47,163.47,150399996.0
2007-05-22 04:14:00,163.47,163.47,163.47,163.47,196800000.0
2007-05-22 04:15:00,163.47,163.49,163.47,163.48,125600001.0
2007-05-22 04:16:00,163.48,163.48,163.47,163.48,12800000.0
2007-05-22 04:17:00,163.48,163.48,163.47,163.48,36000000.0
2007-05-22 04:18:00,163.48,163.48,163.48,163.48,15200000.0
2007-05-22 04:19:00,163.49,163.49,163.48,163.48,182400000.0
2007-05-22 04:20:00,163.49,163.49,163.48,163.48,127200000.0
2007-05-22 04:21:00,163.48,163.49,163.48,163.49,87200000.0
2007-05-22 04:22:00,163.49,163.49,163.49,163.49,9600000.0
2007-05-22 04:23:00,163.49,163.49,163.47,163.48,856500011.0
2007-05-22 04:24:00,163.48,163.48,163.47,163.48,435500006.0
2007-05-22 04:25:00,163.48,163.48,163.465,163.47,480799999.0
2007-05-22 04:26:00,163.48,163.48,163.46,163.47,1065799998.0
2007-05-22 04:27:00,163.46,163.47,163.45,163.46,186400000.0
2007-05-22 04:28:00,163.46,163.46,163.45,163.46,109799999.0
2007-05-22 04:29:00,163.46,163.47,163.46,163.46,75200000.0
2007-05-22 04:31:00,163.46,163.46,163.46,163.46,110400000.0
2007-05-22 04:32:00,163.46,163.46,163.45,163.46,63400000.0
2007-05-22 04:33:00,163.46,163.46,163.46,163.46,4800000.0
2007-05-22 04:36:00,163.46,163.47,163.46,163.47,74400000.0
2007-05-22 04:37:00,163.47,163.49,163.46,163.48,141400000.0
2007-05-22 04:38:00,163.48,163.49,163.46,163.47,1175199995.0
2007-05-22 04:39:00,163.48,163.49,163.47,163.48,328700007.0
2007-05-22 04:40:00,163.47,163.5,163.465,163.49,198400000.0
2007-05-22 04:41:00,163.49,163.5,163.49,163.5,37600000.0
2007-05-22 04:42:00,163.49,163.51,163.49,163.51,179100000.0
2007-05-22 04:43:00,163.51,163.53,163.5,163.53,218299995.0
2007-05-22 04:44:00,163.53,163.53,163.5,163.51,394400000.0
2007-05-22 04:45:00,163.52,163.53,163.5,163.52,249699997.0
2007-05-22 04:46:00,163.52,163.53,163.51,163.52,168700000.0
2007-05-22 04:47:00,163.52,163.53,163.505,163.52,388900001.0
2007-05-22 04:48:00,163.52,163.53,163.52,163.53,387400000.0
2007-05-22 04:49:00,163.53,163.53,163.51,163.53,265000001.0
2007-05-22 04:50:00,163.52,163.53,163.5,163.51,693000002.0
2007-05-22 04:51:00,163.51,163.52,163.505,163.51,115800000.0
2007-05-22 04:52:00,163.51,163.51,163.5,163.51,79900001.0
2007-05-22 04:53:00,163.51,163.51,163.51,163.51,6400000.0
2007-05-22 04:54:00,163.5,163.51,163.5,163.51,187400001.0
2007-05-22 04:55:00,163.51,163.51,163.5,163.5,120799999.0
2007-05-22 04:56:00,163.5,163.51,163.49,163.51,429000000.0
2007-05-22 04:57:00,163.51,163.51,163.51,163.51,800000.0
2007-05-22 04:58:00,163.51,163.51,163.49,163.5,229100002.0
2007-05-22 04:59:00,163.49,163.52,163.49,163.51,1013200000.0
2007-05-22 05:00:00,163.51,163.52,163.49,163.51,1026399991.0
2007-05-22 05:01:00,163.51,163.51,163.51,163.51,9600000.0
2007-05-22 05:02:00,163.51,163.52,163.51,163.52,112300000.0
2007-05-22 05:03:00,163.52,163.53,163.51,163.53,215100001.0
2007-05-22 05:04:00,163.52,163.53,163.515,163.515,437799999.0
2007-05-22 05:05:00,163.515,163.53,163.51,163.52,427800004.0
2007-05-22 05:06:00,163.52,163.53,163.52,163.53,61600000.0
2007-05-22 05:07:00,163.52,163.53,163.52,163.53,120600000.0
2007-05-22 05:08:00,163.53,163.53,163.51,163.52,144700001.0
2007-05-22 05:09:00,163.51,163.52,163.51,163.52,221200000.0
2007-05-22 05:10:00,163.51,163.54,163.51,163.54,392100001.0
2007-05-22 05:11:00,163.52,163.54,163.52,163.53,185999995.0
2007-05-22 05:12:00,163.53,163.53,163.53,163.53,26400000.0
2007-05-22 05:13:00,163.53,163.54,163.53,163.53,31200000.0
2007-05-22 05:14:00,163.53,163.54,163.53,163.53,42400000.0
2007-05-22 05:15:00,163.53,163.54,163.52,163.53,211399996.0
2007-05-22 05:16:00,163.54,163.54,163.54,163.54,4000000.0
2007-05-22 05:17:00,163.54,163.54,163.54,163.54,2400000.0
2007-05-22 05:18:00,163.54,163.54,163.52,163.52,64699999.0
2007-05-22 05:19:00,163.52,163.53,163.51,163.51,327199996.0
2007-05-22 05:20:00,163.51,163.52,163.51,163.52,183700003.0
2007-05-22 05:23:00,163.52,163.52,163.52,163.52,21200000.0
2007-05-22 05:24:00,163.51,163.52,163.5,163.52,1494200003.0
2007-05-22 05:25:00,163.52,163.52,163.52,163.52,2400000.0
2007-05-22 05:26:00,163.52,163.52,163.52,163.52,44000000.0
2007-05-22 05:27:00,163.52,163.52,163.52,163.52,132000000.0
2007-05-22 05:28:00,163.52,163.52,163.51,163.51,106400000.0
2007-05-22 05:29:00,163.51,163.51,163.51,163.51,19200000.0
2007-05-22 05:30:00,163.51,163.51,163.5,163.5,329700000.0
2007-05-22 05:31:00,163.5,163.5,163.49,163.5,311799999.0
2007-05-22 05:32:00,163.51,163.51,163.49,163.51,650100001.0
2007-05-22 05:33:00,163.51,163.51,163.51,163.51,200000000.0
2007-05-22 05:34:00,163.5,163.5,163.49,163.5,91000000.0
2007-05-22 05:36:00,163.49,163.49,163.48,163.48,378599992.0
2007-05-22 05:37:00,163.48,163.48,163.47,163.48,49500001.0
2007-05-22 05:38:00,163.48,163.48,163.46,163.47,408100009.0
2007-05-22 05:39:00,163.47,163.47,163.46,163.47,117499999.0
2007-05-22 05:40:00,163.47,163.47,163.45,163.47,157600000.0
2007-05-22 05:41:00,163.47,163.47,163.46,163.46,55899999.0
2007-05-22 05:42:00,163.46,163.46,163.46,163.46,54400000.0
2007-05-22 05:43:00,163.46,163.46,163.46,163.46,20800000.0
2007-05-22 05:44:00,163.46,163.46,163.46,163.46,130400000.0
2007-05-22 05:45:00,163.46,163.46,163.46,163.46,21600000.0
2007-05-22 05:47:00,163.47,163.47,163.47,163.47,3200000.0
2007-05-22 05:48:00,163.47,163.47,163.47,163.47,46400000.0
2007-05-22 05:49:00,163.47,163.47,163.45,163.46,288200000.0
2007-05-22 05:50:00,163.47,163.47,163.46,163.46,251000000.0
2007-05-22 05:51:00,163.46,163.46,163.46,163.46,52800000.0
2007-05-22 05:52:00,163.46,163.48,163.45,163.48,172900004.0
2007-05-22 05:53:00,163.47,163.48,163.47,163.47,148400001.0
2007-05-22 05:54:00,163.47,163.48,163.47,163.47,43200000.0
2007-05-22 05:55:00,163.47,163.49,163.47,163.48,38400000.0
2007-05-22 05:56:00,163.48,163.48,163.48,163.48,2400000.0
2007-05-22 05:57:00,163.48,163.48,163.48,163.48,9600000.0
2007-05-22 05:58:00,163.48,163.49,163.48,163.49,52000000.0
2007-05-22 05:59:00,163.49,163.49,163.49,163.49,1600000.0
2007-05-22 06:00:00,163.49,163.49,163.46,163.46,86700001.0
2007-05-22 06:01:00,163.47,163.48,163.45,163.48,788600013.0
2007-05-22 06:02:00,163.48,163.49,163.48,163.48,122400000.0
2007-05-22 06:03:00,163.49,163.49,163.46,163.46,160400000.0
2007-05-22 06:04:00,163.46,163.49,163.46,163.48,396500002.0
2007-05-22 06:05:00,163.48,163.48,163.46,163.46,280499997.0
2007-05-22 06:06:00,163.46,163.47,163.46,163.47,228799999.0
2007-05-22 06:07:00,163.47,163.47,163.46,163.46,156199994.0
2007-05-22 06:08:00,163.47,163.47,163.46,163.46,167899998.0
2007-05-22 06:09:00,163.46,163.47,163.45,163.46,273200002.0
2007-05-22 06:10:00,163.46,163.46,163.43,163.44,194800000.0
2007-05-22 06:11:00,163.44,163.44,163.43,163.44,335900001.0
2007-05-22 06:12:00,163.44,163.44,163.43,163.44,418099997.0
2007-05-22 06:13:00,163.44,163.45,163.44,163.45,331599992.0
2007-05-22 06:14:00,163.45,163.45,163.43,163.43,91799998.0
2007-05-22 06:15:00,163.44,163.44,163.43,163.44,178100000.0
2007-05-22 06:16:00,163.44,163.45,163.43,163.43,523099997.0
2007-05-22 06:17:00,163.43,163.45,163.43,163.44,103100000.0
2007-05-22 06:18:00,163.44,163.44,163.43,163.44,57600000.0
2007-05-22 06:19:00,163.44,163.44,163.44,163.44,1600000.0
2007-05-22 06:20:00,163.44,163.44,163.44,163.44,96000000.0
2007-05-22 06:21:00,163.44,163.45,163.43,163.45,421800001.0
2007-05-22 06:22:00,163.45,163.45,163.44,163.44,127300000.0
2007-05-22 06:23:00,163.45,163.45,163.44,163.45,42400000.0
2007-05-22 06:24:00,163.45,163.45,163.435,163.435,15000000.0
2007-05-22 06:25:00,163.45,163.45,163.45,163.45,15200000.0
2007-05-22 06:26:00,163.45,163.47,163.44,163.46,434200000.0
2007-05-22 06:27:00,163.46,163.46,163.45,163.46,119700000.0
2007-05-22 06:28:00,163.46,163.46,163.44,163.44,334399998.0
2007-05-22 06:29:00,163.44,163.47,163.44,163.45,582700001.0
2007-05-22 06:30:00,163.45,163.46,163.45,163.46,161900000.0
2007-05-22 06:31:00,163.46,163.46,163.46,163.46,80000000.0
2007-05-22 06:32:00,163.46,163.46,163.45,163.45,61500000.0
2007-05-22 06:33:00,163.46,163.46,163.45,163.45,175600000.0
2007-05-22 06:34:00,163.46,163.46,163.45,163.45,88600000.0
2007-05-22 06:35:00,163.45,163.46,163.45,163.46,125500000.0
2007-05-22 06:36:00,163.46,163.46,163.46,163.46,47200000.0
2007-05-22 06:37:00,163.46,163.46,163.44,163.44,562200002.0
2007-05-22 06:38:00,163.44,163.45,163.44,163.45,146700004.0
2007-05-22 06:40:00,163.45,163.45,163.44,163.445,849800006.0
2007-05-22 06:41:00,163.45,163.45,163.45,163.45,24400000.0
2007-05-22 06:43:00,163.45,163.45,163.44,163.44,105000000.0
2007-05-22 06:44:00,163.44,163.45,163.44,163.45,490299995.0
2007-05-22 06:45:00,163.45,163.45,163.43,163.44,731800000.0
2007-05-22 06:46:00,163.43,163.44,163.43,163.44,731800000.0
2007-05-22 06:47:00,163.43,163.44,163.43,163.43,731800000.0
2007-05-22 06:48:00,163.44,163.45,163.43,163.44,1144699999.0
2007-05-22 06:49:00,163.44,163.46,163.43,163.45,244500000.0
2007-05-22 06:50:00,163.45,163.45,163.45,163.45,448799994.0
2007-05-22 06:51:00,163.45,163.45,163.445,163.45,1356899990.0
2007-05-22 06:52:00,163.46,163.46,163.44,163.46,35100000.0
2007-05-22 06:53:00,163.46,163.46,163.45,163.45,35100000.0
2007-05-22 06:54:00,163.45,163.46,163.45,163.46,133199999.0
2007-05-22 06:55:00,163.47,163.47,163.45,163.45,254900004.0
2007-05-22 06:56:00,163.46,163.47,163.46,163.46,90900000.0
2007-05-22 06:57:00,163.46,163.47,163.46,163.47,398000000.0
2007-05-22 06:58:00,163.47,163.48,163.47,163.47,134300000.0
2007-05-22 06:59:00,163.47,163.55,163.46,163.53,871799995.0
2007-05-22 07:00:00,163.54,163.55,163.47,163.48,1418400012.0
2007-05-22 07:01:00,163.48,163.5,163.48,163.48,1418400012.0
2007-05-22 07:02:00,163.49,163.49,163.475,163.49,356700002.0
2007-05-22 07:03:00,163.49,163.49,163.48,163.48,75099999.0
2007-05-22 07:04:00,163.48,163.5,163.47,163.49,952500000.0
2007-05-22 07:05:00,163.49,163.49,163.48,163.48,708499995.0
2007-05-22 07:06:00,163.48,163.48,163.46,163.47,491700004.0
2007-05-22 07:07:00,163.47,163.47,163.46,163.47,39100000.0
2007-05-22 07:08:00,163.47,163.47,163.465,163.47,299800000.0
2007-05-22 07:09:00,163.47,163.49,163.465,163.48,526799999.0
2007-05-22 07:10:00,163.48,163.48,163.48,163.48,12800000.0
2007-05-22 07:11:00,163.48,163.48,163.48,163.48,36800000.0
2007-05-22 07:12:00,163.475,163.48,163.47,163.47,153799998.0
2007-05-22 07:13:00,163.47,163.49,163.47,163.48,274399999.0
2007-05-22 07:14:00,163.47,163.48,163.47,163.48,162400000.0
2007-05-22 07:15:00,163.47,163.48,163.465,163.47,77100000.0
2007-05-22 07:16:00,163.47,163.48,163.47,163.48,31500000.0
2007-05-22 07:17:00,163.48,163.48,163.48,163.48,12000000.0
2007-05-22 07:18:00,163.48,163.48,163.46,163.465,192100002.0
2007-05-22 07:19:00,163.48,163.48,163.47,163.47,274600003.0
2007-05-22 07:20:00,163.47,163.48,163.47,163.48,97099999.0
2007-05-22 07:21:00,163.48,163.49,163.47,163.48,276100000.0
2007-05-22 07:22:00,163.48,163.5,163.47,163.49,1364099996.0
2007-05-22 07:23:00,163.49,163.52,163.49,163.52,870099997.0
2007-05-22 07:24:00,163.52,163.52,163.51,163.51,321700006.0
2007-05-22 07:25:00,163.51,163.51,163.48,163.5,315500003.0
2007-05-22 07:26:00,163.5,163.5,163.49,163.495,146999999.0
2007-05-22 07:27:00,163.495,163.51,163.48,163.51,871600010.0
2007-05-22 07:28:00,163.51,163.51,163.5,163.51,272600000.0
2007-05-22 07:29:00,163.51,163.52,163.49,163.5,133500001.0
2007-05-22 07:30:00,163.51,163.51,163.5,163.51,32800000.0
2007-05-22 07:31:00,163.51,163.52,163.51,163.51,80300000.0
2007-05-22 07:33:00,163.52,163.52,163.51,163.51,86400000.0
2007-05-22 07:34:00,163.5,163.52,163.5,163.51,426199999.0
2007-05-22 07:35:00,163.5,163.53,163.5,163.52,214199998.0
2007-05-22 07:36:00,163.52,163.52,163.5,163.5,239699994.0
2007-05-22 07:37:00,163.52,163.52,163.52,163.52,14400000.0
2007-05-22 07:38:00,163.52,163.55,163.52,163.54,220299999.0
2007-05-22 07:39:00,163.54,163.55,163.53,163.54,805200001.0
2007-05-22 07:40:00,163.53,163.56,163.52,163.56,733100000.0
2007-05-22 07:41:00,163.56,163.59,163.56,163.58,793300001.0
2007-05-22 07:42:00,163.575,163.58,163.56,163.565,1054800018.0
2007-05-22 07:43:00,163.56,163.57,163.54,163.55,464900003.0
2007-05-22 07:44:00,163.56,163.58,163.55,163.56,464900003.0
2007-05-22 07:45:00,163.57,163.58,163.56,163.58,307800007.0
2007-05-22 07:46:00,163.58,163.6,163.58,163.59,737899994.0
2007-05-22 07:48:00,163.59,163.59,163.56,163.58,416599998.0
2007-05-22 07:49:00,163.57,163.58,163.57,163.58,444600007.0
2007-05-22 07:50:00,163.58,163.58,163.56,163.57,302699997.0
2007-05-22 07:51:00,163.57,163.57,163.56,163.57,237100000.0
2007-05-22 07:52:00,163.57,163.57,163.53,163.53,414999999.0
2007-05-22 07:53:00,163.53,163.54,163.53,163.54,323499994.0
2007-05-22 07:54:00,163.55,163.56,163.55,163.55,246199999.0
2007-05-22 07:55:00,163.55,163.56,163.54,163.54,368199996.0
2007-05-22 07:56:00,163.54,163.59,163.53,163.58,2034999990.0
2007-05-22 07:57:00,163.59,163.59,163.58,163.59,141499999.0
2007-05-22 07:58:00,163.6,163.6,163.58,163.59,282300000.0
2007-05-22 07:59:00,163.59,163.6,163.59,163.59,52000000.0
2007-05-22 08:00:00,163.59,163.61,163.59,163.59,559799997.0
2007-05-22 08:01:00,163.59,163.61,163.56,163.59,563099997.0
2007-05-22 08:02:00,163.59,163.61,163.57,163.58,660499999.0
2007-05-22 08:03:00,163.58,163.59,163.57,163.58,176900004.0
2007-05-22 08:04:00,163.59,163.61,163.58,163.61,596500009.0
2007-05-22 08:05:00,163.61,163.61,163.59,163.6,246700002.0
2007-05-22 08:06:00,163.6,163.6,163.55,163.55,707100007.0
2007-05-22 08:07:00,163.55,163.56,163.54,163.55,374900000.0
2007-05-22 08:08:00,163.55,163.56,163.54,163.56,870400006.0
2007-05-22 08:09:00,163.55,163.56,163.52,163.525,2134399995.0
2007-05-22 08:10:00,163.52,163.53,163.47,163.49,1952899998.0
2007-05-22 08:11:00,163.49,163.5,163.47,163.49,1159800010.0
2007-05-22 08:12:00,163.49,163.49,163.46,163.46,1669999995.0
2007-05-22 08:13:00,163.45,163.46,163.42,163.42,1669999995.0
2007-05-22 08:14:00,163.41,163.41,163.37,163.4,1669999995.0
2007-05-22 08:15:00,163.39,163.4,163.35,163.39,1669999995.0
2007-05-22 08:16:00,163.38,163.39,163.34,163.35,1669999995.0
2007-05-22 08:17:00,163.36,163.41,163.36,163.38,1669999995.0
2007-05-22 08:18:00,163.365,163.42,163.365,163.41,1669999995.0
2007-05-22 08:19:00,163.41,163.42,163.4,163.41,1584099998.0
2007-05-22 08:20:00,163.41,163.41,163.365,163.37,1818600006.0
2007-05-22 08:21:00,163.38,163.39,163.36,163.37,1165099986.0
2007-05-22 08:22:00,163.37,163.38,163.355,163.37,1165099986.0
2007-05-22 08:23:00,163.37,163.4,163.37,163.39,1250399999.0
2007-05-22 08:24:00,163.4,163.41,163.385,163.4,1063000016.0
2007-05-22 08:25:00,163.39,163.42,163.39,163.41,2050099993.0
2007-05-22 08:26:00,163.41,163.41,163.37,163.37,2050099993.0
2007-05-22 08:27:00,163.37,163.4,163.37,163.38,1949400001.0
2007-05-22 08:28:00,163.38,163.41,163.38,163.4,1317499993.0
2007-05-22 08:29:00,163.4,163.42,163.4,163.41,781799997.0
2007-05-22 08:30:00,163.41,163.42,163.41,163.42,400399996.0
2007-05-22 08:31:00,163.41,163.42,163.37,163.38,2105499980.0
2007-05-22 08:32:00,163.38,163.4,163.38,163.39,2105499980.0
2007-05-22 08:33:00,163.39,163.41,163.38,163.39,1868899998.0
2007-05-22 08:34:00,163.39,163.39,163.36,163.37,1970100009.0
2007-05-22 08:35:00,163.38,163.4,163.38,163.4,1970100009.0
2007-05-22 08:36:00,163.4,163.42,163.4,163.42,1287299989.0
2007-05-22 08:37:00,163.45,163.47,163.44,163.46,1723799997.0
2007-05-22 08:38:00,163.47,163.48,163.43,163.43,1723799997.0
2007-05-22 08:39:00,163.42,163.43,163.38,163.41,1723799997.0
2007-05-22 08:40:00,163.42,163.42,163.34,163.35,1723799997.0
2007-05-22 08:41:00,163.34,163.35,163.33,163.34,1723799997.0
2007-05-22 08:42:00,163.35,163.37,163.34,163.35,538800000.0
2007-05-22 08:43:00,163.34,163.37,163.34,163.36,538800000.0
2007-05-22 08:44:00,163.36,163.37,163.36,163.37,538800000.0
2007-05-22 08:45:00,163.36,163.38,163.35,163.36,1195200003.0
2007-05-22 08:46:00,163.355,163.37,163.35,163.35,815000004.0
2007-05-22 08:47:00,163.35,163.35,163.32,163.33,1820000006.0
2007-05-22 08:48:00,163.33,163.36,163.325,163.35,1433600001.0
2007-05-22 08:49:00,163.35,163.35,163.315,163.33,2095500001.0
2007-05-22 08:50:00,163.33,163.33,163.26,163.29,1879099995.0
2007-05-22 08:51:00,163.27,163.35,163.27,163.33,1879099995.0
2007-05-22 08:52:00,163.34,163.34,163.305,163.32,1879099995.0
2007-05-22 08:53:00,163.31,163.33,163.3,163.32,2116500004.0
2007-05-22 08:54:00,163.33,163.33,163.32,163.32,2116500004.0
2007-05-22 08:55:00,163.32,163.33,163.315,163.33,1406199984.0
2007-05-22 08:56:00,163.34,163.36,163.34,163.34,1331399993.0
2007-05-22 08:57:00,163.34,163.35,163.33,163.34,1331399993.0
2007-05-22 08:58:00,163.34,163.34,163.325,163.34,1339699996.0
2007-05-22 08:59:00,163.34,163.39,163.34,163.375,1528299995.0
2007-05-22 09:00:00,163.39,163.42,163.36,163.38,1532299997.0
2007-05-22 09:01:00,163.38,163.4,163.37,163.4,1532299997.0
2007-05-22 09:02:00,163.4,163.4,163.39,163.4,274749999.0
2007-05-22 09:03:00,163.41,163.44,163.4,163.44,943400004.0
2007-05-22 09:04:00,163.45,163.45,163.43,163.43,943400004.0
2007-05-22 09:05:00,163.43,163.44,163.41,163.42,2007300001.0
2007-05-22 09:06:00,163.42,163.42,163.415,163.42,549999994.0
2007-05-22 09:07:00,163.43,163.44,163.4,163.4,661600000.0
2007-05-22 09:08:00,163.41,163.41,163.35,163.36,661600000.0
2007-05-22 09:09:00,163.35,163.36,163.35,163.36,661600000.0
2007-05-22 09:10:00,163.35,163.38,163.345,163.37,661600000.0
2007-05-22 09:11:00,163.37,163.37,163.345,163.35,1491199986.0
2007-05-22 09:12:00,163.36,163.36,163.35,163.36,1949499973.0
2007-05-22 09:13:00,163.35,163.36,163.35,163.35,1949499973.0
2007-05-22 09:14:00,163.34,163.34,163.3,163.3,1949499973.0
2007-05-22 09:15:00,163.32,163.34,163.31,163.32,1949499973.0
2007-05-22 09:16:00,163.33,163.36,163.33,163.33,1949499973.0
2007-05-22 09:17:00,163.33,163.34,163.32,163.33,1096800002.0
2007-05-22 09:18:00,163.32,163.32,163.31,163.31,1096800002.0
2007-05-22 09:19:00,163.305,163.31,163.3,163.305,1096800002.0
2007-05-22 09:20:00,163.31,163.32,163.31,163.31,571799999.0
2007-05-22 09:21:00,163.31,163.32,163.31,163.32,1059200001.0
2007-05-22 09:22:00,163.32,163.33,163.32,163.33,1059200001.0
2007-05-22 09:23:00,163.31,163.31,163.3,163.3,422300000.0
2007-05-22 09:24:00,163.31,163.31,163.29,163.29,422300000.0
2007-05-22 09:25:00,163.29,163.3,163.29,163.29,422300000.0
2007-05-22 09:26:00,163.29,163.29,163.245,163.25,1510300015.0
2007-05-22 09:27:00,163.26,163.29,163.25,163.27,1192400000.0
2007-05-22 09:28:00,163.28,163.28,163.26,163.27,1192400000.0
2007-05-22 09:29:00,163.25,163.26,163.24,163.25,1850199995.0
2007-05-22 09:30:00,163.26,163.26,163.24,163.25,1850199995.0
2007-05-22 09:31:00,163.26,163.31,163.25,163.31,1850199995.0
2007-05-22 09:32:00,163.29,163.32,163.29,163.31,1850199995.0
2007-05-22 09:33:00,163.32,163.34,163.32,163.34,1850199995.0
2007-05-22 09:34:00,163.34,163.37,163.34,163.36,1354699997.0
2007-05-22 09:35:00,163.355,163.39,163.35,163.375,1007600003.0
2007-05-22 09:36:00,163.375,163.38,163.36,163.37,825499995.0
2007-05-22 09:37:00,163.365,163.38,163.36,163.38,204700000.0
2007-05-22 09:38:00,163.37,163.38,163.36,163.36,435200003.0
2007-05-22 09:39:00,163.36,163.37,163.33,163.34,1353299998.0
2007-05-22 09:40:00,163.33,163.36,163.33,163.35,1341699994.0
2007-05-22 09:41:00,163.35,163.36,163.34,163.36,1337499999.0
2007-05-22 09:42:00,163.36,163.36,163.345,163.35,775100002.0
2007-05-22 09:43:00,163.35,163.35,163.33,163.34,1472000002.0
2007-05-22 09:44:00,163.33,163.37,163.32,163.35,1472000002.0
2007-05-22 09:45:00,163.36,163.37,163.345,163.37,1472000002.0
2007-05-22 09:46:00,163.36,163.39,163.355,163.38,921499995.0
2007-05-22 09:47:00,163.38,163.45,163.38,163.45,2057400003.0
2007-05-22 09:48:00,163.43,163.44,163.42,163.43,2106899999.0
2007-05-22 09:49:00,163.43,163.45,163.42,163.44,2106899999.0
2007-05-22 09:50:00,163.44,163.45,163.44,163.44,511899994.0
2007-05-22 09:51:00,163.44,163.44,163.41,163.42,1079399999.0
2007-05-22 09:52:00,163.42,163.42,163.4,163.4,846000004.0
2007-05-22 09:53:00,163.4,163.41,163.38,163.39,1353600006.0
2007-05-22 09:54:00,163.38,163.4,163.38,163.38,1353600006.0
2007-05-22 09:55:00,163.39,163.42,163.39,163.42,1353600006.0
2007-05-22 09:56:00,163.42,163.44,163.415,163.44,803799999.0
2007-05-22 09:57:00,163.44,163.44,163.43,163.43,1459799999.0
2007-05-22 09:58:00,163.41,163.45,163.39,163.44,1654400000.0
2007-05-22 09:59:00,163.45,163.48,163.44,163.48,1654400000.0
2007-05-22 10:00:00,163.48,163.51,163.46,163.47,1654400000.0
2007-05-22 10:01:00,163.47,163.48,163.45,163.46,1010500002.0
2007-05-22 10:02:00,163.46,163.47,163.435,163.445,622299994.0
2007-05-22 10:03:00,163.44,163.45,163.43,163.45,611599996.0
2007-05-22 10:04:00,163.45,163.48,163.45,163.47,1109699995.0
2007-05-22 10:05:00,163.47,163.49,163.465,163.48,1837999999.0
2007-05-22 10:06:00,163.48,163.51,163.48,163.51,1621999993.0
2007-05-22 10:07:00,163.51,163.53,163.51,163.53,1236899998.0
2007-05-22 10:08:00,163.52,163.53,163.51,163.51,1180199997.0
2007-05-22 10:09:00,163.52,163.52,163.5,163.51,772000001.0
2007-05-22 10:10:00,163.51,163.54,163.505,163.53,1253800002.0
2007-05-22 10:11:00,163.53,163.54,163.52,163.53,857300003.0
2007-05-22 10:12:00,163.53,163.53,163.515,163.52,486900004.0
2007-05-22 10:13:00,163.52,163.53,163.5,163.53,885700002.0
2007-05-22 10:14:00,163.54,163.55,163.51,163.54,2092699993.0
2007-05-22 10:15:00,163.54,163.56,163.52,163.56,2092699993.0
2007-05-22 10:16:00,163.55,163.57,163.53,163.55,740100003.0
2007-05-22 10:17:00,163.54,163.56,163.54,163.55,740100003.0
2007-05-22 10:18:00,163.55,163.55,163.54,163.55,547400003.0
2007-05-22 10:19:00,163.55,163.56,163.52,163.525,1922600004.0
2007-05-22 10:20:00,163.525,163.53,163.52,163.52,638500023.0
2007-05-22 10:21:00,163.52,163.52,163.515,163.515,612600004.0
2007-05-22 10:22:00,163.52,163.53,163.52,163.52,1143600025.0
2007-05-22 10:23:00,163.52,163.53,163.52,163.52,927100029.0
2007-05-22 10:24:00,163.52,163.53,163.52,163.53,1006099993.0
2007-05-22 10:25:00,163.53,163.54,163.52,163.53,1402199993.0
2007-05-22 10:26:00,163.53,163.55,163.53,163.54,645100001.0
2007-05-22 10:27:00,163.55,163.55,163.525,163.53,1085100006.0
2007-05-22 10:28:00,163.54,163.56,163.525,163.55,1396599996.0
2007-05-22 10:29:00,163.55,163.55,163.52,163.52,947199998.0
2007-05-22 10:30:00,163.515,163.54,163.515,163.54,1442399997.0
2007-05-22 10:31:00,163.54,163.55,163.535,163.55,483999999.0
2007-05-22 10:32:00,163.55,163.56,163.54,163.55,438400005.0
2007-05-22 10:33:00,163.55,163.56,163.54,163.55,1528599994.0
2007-05-22 10:34:00,163.56,163.56,163.55,163.55,426999996.0
2007-05-22 10:35:00,163.55,163.56,163.54,163.54,1284900009.0
2007-05-22 10:36:00,163.54,163.55,163.525,163.55,1284900009.0
2007-05-22 10:37:00,163.545,163.56,163.535,163.55,1102900007.0
2007-05-22 10:38:00,163.545,163.56,163.54,163.55,1185899992.0
2007-05-22 10:39:00,163.55,163.56,163.54,163.55,2011700000.0
2007-05-22 10:40:00,163.55,163.55,163.535,163.54,875300005.0
2007-05-22 10:41:00,163.53,163.555,163.53,163.54,1414200009.0
2007-05-22 10:42:00,163.54,163.55,163.53,163.53,1240900009.0
2007-05-22 10:43:00,163.54,163.54,163.51,163.52,1240900009.0
2007-05-22 10:44:00,163.505,163.52,163.49,163.51,1240900009.0
2007-05-22 10:45:00,163.51,163.52,163.49,163.51,700700002.0
2007-05-22 10:46:00,163.51,163.52,163.51,163.52,530900002.0
2007-05-22 10:47:00,163.51,163.52,163.5,163.52,393900006.0
2007-05-22 10:48:00,163.52,163.53,163.52,163.52,513300006.0
2007-05-22 10:49:00,163.52,163.53,163.52,163.53,1057700002.0
2007-05-22 10:50:00,163.53,163.53,163.51,163.53,694499998.0
2007-05-22 10:51:00,163.53,163.54,163.52,163.54,506400006.0
2007-05-22 10:52:00,163.54,163.545,163.53,163.545,679199998.0
2007-05-22 10:53:00,163.545,163.545,163.53,163.545,258899997.0
2007-05-22 10:54:00,163.53,163.545,163.52,163.525,728899997.0
2007-05-22 10:55:00,163.53,163.545,163.52,163.53,1175399999.0
2007-05-22 10:56:00,163.53,163.55,163.53,163.55,1561700000.0
2007-05-22 10:57:00,163.54,163.56,163.54,163.56,1850400011.0
2007-05-22 10:58:00,163.56,163.58,163.56,163.56,1129399993.0
2007-05-22 10:59:00,163.56,163.58,163.55,163.565,774899998.0
2007-05-22 11:00:00,163.565,163.58,163.53,163.555,1524699996.0
2007-05-22 11:01:00,163.56,163.57,163.55,163.55,745999998.0
2007-05-22 11:02:00,163.56,163.58,163.56,163.58,315900000.0
2007-05-22 11:03:00,163.57,163.59,163.57,163.58,1465299984.0
2007-05-22 11:04:00,163.58,163.58,163.545,163.55,662899998.0
2007-05-22 11:05:00,163.545,163.56,163.53,163.535,743500001.0
2007-05-22 11:06:00,163.535,163.55,163.525,163.535,688200002.0
2007-05-22 11:07:00,163.535,163.55,163.535,163.54,609400001.0
2007-05-22 11:08:00,163.545,163.56,163.545,163.55,730300005.0
2007-05-22 11:09:00,163.545,163.55,163.545,163.55,23500000.0
2007-05-22 11:10:00,163.545,163.56,163.53,163.54,526499996.0
2007-05-22 11:11:00,163.535,163.55,163.53,163.54,381400000.0
2007-05-22 11:12:00,163.54,163.56,163.54,163.56,1070000014.0
2007-05-22 11:13:00,163.56,163.56,163.55,163.56,369600000.0
2007-05-22 11:14:00,163.56,163.56,163.54,163.54,372306254.0
2007-05-22 11:15:00,163.54,163.54,163.515,163.53,785899999.0
2007-05-22 11:16:00,163.53,163.56,163.53,163.54,841999999.0
2007-05-22 11:17:00,163.54,163.54,163.53,163.53,379600001.0
2007-05-22 11:18:00,163.53,163.54,163.53,163.54,330799999.0
2007-05-22 11:19:00,163.53,163.54,163.53,163.53,354399999.0
2007-05-22 11:20:00,163.53,163.53,163.515,163.515,431800003.0
2007-05-22 11:21:00,163.52,163.53,163.51,163.52,255399999.0
2007-05-22 11:22:00,163.52,163.52,163.48,163.505,1760900017.0
2007-05-22 11:23:00,163.51,163.53,163.5,163.52,695599998.0
2007-05-22 11:24:00,163.53,163.53,163.51,163.53,695599998.0
2007-05-22 11:25:00,163.525,163.56,163.525,163.53,1115500006.0
2007-05-22 11:26:00,163.54,163.55,163.53,163.535,1171700006.0
2007-05-22 11:27:00,163.54,163.54,163.515,163.53,1952300007.0
2007-05-22 11:28:00,163.53,163.54,163.52,163.525,1618699996.0
2007-05-22 11:29:00,163.525,163.53,163.515,163.525,1059699992.0
2007-05-22 11:30:00,163.53,163.54,163.52,163.52,1252500005.0
2007-05-22 11:31:00,163.53,163.54,163.51,163.52,1979399988.0
2007-05-22 11:32:00,163.52,163.52,163.495,163.51,1619599995.0
2007-05-22 11:33:00,163.51,163.51,163.49,163.49,571000002.0
2007-05-22 11:34:00,163.49,163.5,163.44,163.44,2060099992.0
2007-05-22 11:35:00,163.43,163.45,163.39,163.4,2060099992.0
2007-05-22 11:36:00,163.405,163.43,163.405,163.41,2060099992.0
2007-05-22 11:37:00,163.41,163.43,163.405,163.415,1770499995.0
2007-05-22 11:38:00,163.42,163.44,163.415,163.415,1389399995.0
2007-05-22 11:39:00,163.43,163.43,163.41,163.41,1892799999.0
2007-05-22 11:40:00,163.41,163.44,163.41,163.43,1892799999.0
2007-05-22 11:41:00,163.42,163.43,163.41,163.42,1349000007.0
2007-05-22 11:42:00,163.43,163.44,163.43,163.44,1349000007.0
2007-05-22 11:43:00,163.43,163.45,163.42,163.43,1349000007.0
2007-05-22 11:44:00,163.44,163.44,163.41,163.43,1349000007.0
2007-05-22 11:45:00,163.42,163.43,163.4,163.42,1349000007.0
2007-05-22 11:46:00,163.41,163.42,163.38,163.4,1349000007.0
2007-05-22 11:47:00,163.4,163.41,163.38,163.38,1349000007.0
2007-05-22 11:48:00,163.37,163.38,163.32,163.34,1262300011.0
2007-05-22 11:49:00,163.35,163.35,163.325,163.34,1262300011.0
2007-05-22 11:50:00,163.345,163.35,163.34,163.35,405599998.0
2007-05-22 11:51:00,163.35,163.37,163.34,163.36,1831300006.0
2007-05-22 11:52:00,163.34,163.34,163.32,163.33,1023200000.0
2007-05-22 11:53:00,163.32,163.35,163.32,163.34,1023200000.0
2007-05-22 11:54:00,163.35,163.38,163.34,163.37,1023200000.0
2007-05-22 11:55:00,163.38,163.39,163.37,163.39,655099999.0
2007-05-22 11:56:00,163.39,163.39,163.375,163.385,1279099996.0
2007-05-22 11:57:00,163.39,163.4,163.375,163.385,695099993.0
2007-05-22 11:58:00,163.385,163.42,163.385,163.42,1807999994.0
2007-05-22 11:59:00,163.42,163.44,163.41,163.43,1830000004.0
2007-05-22 12:00:00,163.42,163.43,163.39,163.4,1260199999.0
2007-05-22 12:01:00,163.4,163.4,163.38,163.39,1260199999.0
2007-05-22 12:02:00,163.39,163.39,163.375,163.39,679100007.0
2007-05-22 12:03:00,163.39,163.4,163.38,163.4,1374500010.0
2007-05-22 12:04:00,163.4,163.4,163.385,163.39,1877100013.0
2007-05-22 12:05:00,163.39,163.4,163.385,163.4,1572900002.0
2007-05-22 12:06:00,163.4,163.4,163.38,163.39,795400004.0
2007-05-22 12:07:00,163.37,163.4,163.37,163.39,728999996.0
2007-05-22 12:08:00,163.4,163.4,163.38,163.38,728999996.0
2007-05-22 12:09:00,163.38,163.39,163.37,163.37,2049600007.0
2007-05-22 12:10:00,163.38,163.38,163.34,163.34,2049600007.0
2007-05-22 12:11:00,163.34,163.34,163.32,163.335,2118300011.0
2007-05-22 12:12:00,163.33,163.35,163.32,163.32,1195100007.0
2007-05-22 12:13:00,163.34,163.35,163.32,163.345,1195100007.0
2007-05-22 12:14:00,163.35,163.38,163.345,163.38,1214099995.0
2007-05-22 12:15:00,163.38,163.38,163.36,163.37,591100001.0
2007-05-22 12:16:00,163.37,163.38,163.36,163.38,1028000003.0
2007-05-22 12:17:00,163.38,163.38,163.37,163.37,1215699986.0
2007-05-22 12:18:00,163.38,163.38,163.36,163.37,1329700022.0
2007-05-22 12:19:00,163.37,163.38,163.355,163.365,1478899995.0
2007-05-22 12:20:00,163.37,163.38,163.37,163.38,387899997.0
2007-05-22 12:21:00,163.38,163.39,163.36,163.365,456499993.0
2007-05-22 12:22:00,163.365,163.41,163.365,163.4,1111200000.0
2007-05-22 12:23:00,163.395,163.41,163.38,163.38,577399999.0
2007-05-22 12:24:00,163.38,163.38,163.355,163.36,1196999999.0
2007-05-22 12:25:00,163.37,163.37,163.36,163.36,968000000.0
2007-05-22 12:26:00,163.36,163.37,163.35,163.355,1397299994.0
2007-05-22 12:27:00,163.355,163.38,163.35,163.37,779600002.0
2007-05-22 12:28:00,163.37,163.39,163.365,163.38,1211500008.0
2007-05-22 12:29:00,163.38,163.38,163.37,163.38,1142599991.0
2007-05-22 12:30:00,163.38,163.42,163.38,163.42,1200399999.0
2007-05-22 12:31:00,163.42,163.43,163.41,163.42,1355099991.0
2007-05-22 12:32:00,163.42,163.43,163.42,163.43,743999999.0
2007-05-22 12:33:00,163.43,163.44,163.41,163.42,666500001.0
2007-05-22 12:34:00,163.42,163.42,163.41,163.41,1105500002.0
2007-05-22 12:35:00,163.42,163.44,163.42,163.43,951900009.0
2007-05-22 12:36:00,163.43,163.43,163.415,163.42,904100001.0
2007-05-22 12:37:00,163.42,163.42,163.41,163.42,1049299994.0
2007-05-22 12:38:00,163.42,163.42,163.405,163.41,1069400021.0
2007-05-22 12:39:00,163.42,163.44,163.42,163.42,487499993.0
2007-05-22 12:40:00,163.42,163.44,163.42,163.43,413300004.0
2007-05-22 12:41:00,163.43,163.43,163.41,163.415,1610000006.0
2007-05-22 12:42:00,163.42,163.43,163.415,163.43,1183700014.0
2007-05-22 12:43:00,163.425,163.43,163.42,163.43,25300000.0
2007-05-22 12:44:00,163.43,163.44,163.42,163.43,201699998.0
2007-05-22 12:45:00,163.43,163.43,163.405,163.42,453500004.0
2007-05-22 12:46:00,163.42,163.42,163.4,163.41,1067300006.0
2007-05-22 12:47:00,163.41,163.41,163.395,163.395,1689200002.0
2007-05-22 12:48:00,163.4,163.41,163.385,163.4,1206099992.0
2007-05-22 12:49:00,163.4,163.41,163.4,163.4,255000000.0
2007-05-22 12:50:00,163.4,163.4,163.385,163.385,1130400019.0
2007-05-22 12:51:00,163.39,163.405,163.385,163.4,1735200016.0
2007-05-22 12:52:00,163.4,163.41,163.4,163.41,489000011.0
2007-05-22 12:53:00,163.41,163.43,163.4,163.43,1245599999.0
2007-05-22 12:54:00,163.43,163.43,163.41,163.42,1342300004.0
2007-05-22 12:55:00,163.42,163.42,163.415,163.415,249399999.0
2007-05-22 12:56:00,163.42,163.42,163.4,163.405,573400010.0
2007-05-22 12:57:00,163.405,163.42,163.395,163.4,1632399998.0
2007-05-22 12:58:00,163.4,163.4,163.38,163.39,717399998.0
2007-05-22 12:59:00,163.39,163.41,163.39,163.41,1415500014.0
2007-05-22 13:00:00,163.4,163.42,163.4,163.41,1415500014.0
2007-05-22 13:01:00,163.41,163.41,163.4,163.4,359700003.0
2007-05-22 13:02:00,163.4,163.41,163.395,163.41,75900000.0
2007-05-22 13:03:00,163.41,163.41,163.39,163.39,387200000.0
2007-05-22 13:04:00,163.39,163.39,163.385,163.39,305399996.0
2007-05-22 13:05:00,163.39,163.41,163.39,163.41,321500000.0
2007-05-22 13:06:00,163.41,163.44,163.41,163.43,889000005.0
2007-05-22 13:07:00,163.43,163.44,163.43,163.44,315100000.0
2007-05-22 13:08:00,163.44,163.44,163.43,163.43,260700000.0
2007-05-22 13:09:00,163.425,163.44,163.41,163.43,335800000.0
2007-05-22 13:10:00,163.43,163.43,163.41,163.41,231200000.0
2007-05-22 13:11:00,163.41,163.42,163.385,163.39,391100000.0
2007-05-22 13:12:00,163.39,163.4,163.385,163.4,403100000.0
2007-05-22 13:13:00,163.4,163.41,163.39,163.39,236000000.0
2007-05-22 13:14:00,163.4,163.4,163.385,163.39,221000000.0
2007-05-22 13:15:00,163.39,163.4,163.39,163.39,402399997.0
2007-05-22 13:16:00,163.39,163.4,163.39,163.39,608000000.0
2007-05-22 13:17:00,163.39,163.4,163.39,163.395,700200003.0
2007-05-22 13:18:00,163.395,163.41,163.395,163.41,333699995.0
2007-05-22 13:19:00,163.41,163.41,163.4,163.41,845099985.0
2007-05-22 13:20:00,163.41,163.41,163.37,163.37,1749199996.0
2007-05-22 13:21:00,163.37,163.39,163.37,163.38,769999998.0
2007-05-22 13:22:00,163.38,163.4,163.38,163.4,1290499999.0
2007-05-22 13:23:00,163.395,163.41,163.39,163.4,1474400004.0
2007-05-22 13:24:00,163.4,163.42,163.4,163.42,1140500003.0
2007-05-22 13:25:00,163.41,163.42,163.4,163.41,862599997.0
2007-05-22 13:26:00,163.41,163.41,163.4,163.41,1503699996.0
2007-05-22 13:27:00,163.41,163.41,163.4,163.4,943199993.0
2007-05-22 13:28:00,163.41,163.41,163.4,163.41,426400003.0
2007-05-22 13:29:00,163.41,163.41,163.4,163.41,391799994.0
2007-05-22 13:30:00,163.41,163.41,163.395,163.41,1528900005.0
2007-05-22 13:31:00,163.41,163.42,163.4,163.4,571600003.0
2007-05-22 13:32:00,163.41,163.41,163.39,163.4,322600003.0
2007-05-22 13:33:00,163.4,163.41,163.39,163.395,524700001.0
2007-05-22 13:34:00,163.395,163.41,163.395,163.41,347300010.0
2007-05-22 13:35:00,163.41,163.41,163.41,163.41,28000000.0
2007-05-22 13:36:00,163.41,163.41,163.4,163.4,70400000.0
2007-05-22 13:37:00,163.4,163.4,163.38,163.38,1073500001.0
2007-05-22 13:38:00,163.38,163.38,163.37,163.37,1440199975.0
2007-05-22 13:39:00,163.36,163.37,163.35,163.37,2087000020.0
2007-05-22 13:40:00,163.36,163.38,163.355,163.365,2087000020.0
2007-05-22 13:41:00,163.37,163.37,163.35,163.36,1859699985.0
2007-05-22 13:42:00,163.36,163.36,163.36,163.36,61600000.0
2007-05-22 13:43:00,163.36,163.36,163.35,163.35,152999999.0
2007-05-22 13:44:00,163.35,163.36,163.325,163.325,1741999992.0
2007-05-22 13:45:00,163.33,163.33,163.32,163.33,342300004.0
2007-05-22 13:46:00,163.33,163.35,163.33,163.34,891999996.0
2007-05-22 13:47:00,163.34,163.35,163.34,163.35,719300000.0
2007-05-22 13:48:00,163.35,163.35,163.335,163.34,1232800011.0
2007-05-22 13:49:00,163.335,163.34,163.315,163.32,1625200000.0
2007-05-22 13:50:00,163.32,163.32,163.3,163.3,1048499998.0
2007-05-22 13:51:00,163.29,163.3,163.29,163.3,1048499998.0
2007-05-22 13:52:00,163.295,163.32,163.295,163.3,1048499998.0
2007-05-22 13:53:00,163.3,163.3,163.28,163.29,1371800011.0
2007-05-22 13:54:00,163.29,163.29,163.28,163.29,1371800011.0
2007-05-22 13:55:00,163.29,163.3,163.29,163.3,738799990.0
2007-05-22 13:56:00,163.29,163.3,163.28,163.28,925199990.0
2007-05-22 13:57:00,163.29,163.31,163.28,163.31,925199990.0
2007-05-22 13:58:00,163.31,163.32,163.3,163.31,1440799999.0
2007-05-22 13:59:00,163.31,163.31,163.31,163.31,1522599982.0
2007-05-22 14:00:00,163.3,163.33,163.3,163.33,1411599990.0
2007-05-22 14:01:00,163.33,163.33,163.315,163.33,555299996.0
2007-05-22 14:02:00,163.33,163.33,163.32,163.33,196799997.0
2007-05-22 14:03:00,163.33,163.34,163.325,163.335,1628399999.0
2007-05-22 14:04:00,163.335,163.34,163.335,163.34,180600000.0
2007-05-22 14:05:00,163.34,163.34,163.335,163.34,247300000.0
2007-05-22 14:06:00,163.34,163.37,163.34,163.37,979799991.0
2007-05-22 14:07:00,163.37,163.4,163.36,163.4,858199994.0
2007-05-22 14:08:00,163.4,163.4,163.375,163.39,1478200001.0
2007-05-22 14:09:00,163.39,163.43,163.39,163.43,1711100011.0
2007-05-22 14:10:00,163.43,163.46,163.42,163.435,1328599999.0
2007-05-22 14:11:00,163.44,163.45,163.43,163.44,32000000.0
2007-05-22 14:12:00,163.44,163.44,163.44,163.44,32000000.0
2007-05-22 14:13:00,163.44,163.48,163.44,163.46,1691400007.0
2007-05-22 14:14:00,163.47,163.47,163.45,163.46,618900003.0
2007-05-22 14:15:00,163.45,163.47,163.45,163.46,618900003.0
2007-05-22 14:16:00,163.46,163.46,163.45,163.46,446799999.0
2007-05-22 14:17:00,163.46,163.46,163.45,163.46,787899998.0
2007-05-22 14:18:00,163.45,163.46,163.4,163.41,787899998.0
2007-05-22 14:19:00,163.42,163.42,163.4,163.41,787899998.0
2007-05-22 14:20:00,163.4,163.42,163.4,163.41,864999995.0
2007-05-22 14:21:00,163.41,163.41,163.395,163.4,864999995.0
2007-05-22 14:22:00,163.4,163.41,163.4,163.4,1485199993.0
2007-05-22 14:23:00,163.4,163.4,163.38,163.38,2051599987.0
2007-05-22 14:24:00,163.375,163.385,163.37,163.385,2051599987.0
2007-05-22 14:25:00,163.38,163.39,163.375,163.39,2024899989.0
2007-05-22 14:26:00,163.39,163.4,163.375,163.4,963400008.0
2007-05-22 14:27:00,163.4,163.42,163.395,163.405,1759899989.0
2007-05-22 14:28:00,163.4,163.41,163.4,163.41,1619999994.0
2007-05-22 14:29:00,163.405,163.42,163.4,163.42,1619999994.0
2007-05-22 14:30:00,163.42,163.42,163.405,163.41,696700009.0
2007-05-22 14:31:00,163.4,163.41,163.39,163.39,1801700003.0
2007-05-22 14:32:00,163.38,163.39,163.38,163.38,1801700003.0
2007-05-22 14:33:00,163.38,163.4,163.375,163.4,1801700003.0
2007-05-22 14:34:00,163.39,163.39,163.37,163.37,1479199994.0
2007-05-22 14:35:00,163.37,163.38,163.37,163.38,458399996.0
2007-05-22 14:36:00,163.38,163.38,163.37,163.37,1525599995.0
2007-05-22 14:37:00,163.37,163.38,163.365,163.38,933099991.0
2007-05-22 14:38:00,163.38,163.38,163.36,163.36,1448500016.0
2007-05-22 14:39:00,163.36,163.37,163.36,163.37,2007999998.0
2007-05-22 14:40:00,163.37,163.37,163.355,163.36,547500000.0
2007-05-22 14:41:00,163.36,163.36,163.35,163.36,707599990.0
2007-05-22 14:42:00,163.36,163.4,163.36,163.39,2074299993.0
2007-05-22 14:43:00,163.39,163.41,163.39,163.41,981299993.0
2007-05-22 14:44:00,163.41,163.41,163.4,163.405,992899981.0
2007-05-22 14:45:00,163.41,163.43,163.395,163.43,736400003.0
2007-05-22 14:46:00,163.43,163.43,163.405,163.41,810000001.0
2007-05-22 14:47:00,163.41,163.41,163.41,163.41,366299992.0
2007-05-22 14:48:00,163.41,163.42,163.4,163.41,1738800025.0
2007-05-22 14:49:00,163.41,163.41,163.4,163.41,450199998.0
2007-05-22 14:50:00,163.41,163.42,163.4,163.41,565000000.0
2007-05-22 14:51:00,163.41,163.41,163.39,163.4,797800003.0
2007-05-22 14:52:00,163.39,163.39,163.375,163.375,493399996.0
2007-05-22 14:53:00,163.375,163.38,163.375,163.375,173200000.0
2007-05-22 14:54:00,163.375,163.39,163.375,163.38,497700001.0
2007-05-22 14:55:00,163.37,163.39,163.37,163.39,1148599992.0
2007-05-22 14:56:00,163.39,163.39,163.39,163.39,261600000.0
2007-05-22 14:57:00,163.39,163.4,163.375,163.4,1152800001.0
2007-05-22 14:58:00,163.4,163.4,163.385,163.4,317400000.0
2007-05-22 14:59:00,163.4,163.41,163.37,163.37,1416100006.0
2007-05-22 15:00:00,163.37,163.37,163.355,163.36,1087800000.0
2007-05-22 15:01:00,163.355,163.36,163.345,163.35,422899998.0
2007-05-22 15:02:00,163.35,163.37,163.35,163.36,476400003.0
2007-05-22 15:04:00,163.36,163.36,163.355,163.355,169599999.0
2007-05-22 15:05:00,163.36,163.36,163.35,163.36,341600001.0
2007-05-22 15:06:00,163.36,163.36,163.35,163.36,293600000.0
2007-05-22 15:07:00,163.35,163.36,163.35,163.36,410400004.0
2007-05-22 15:08:00,163.36,163.36,163.35,163.355,345199998.0
2007-05-22 15:09:00,163.355,163.37,163.35,163.35,375599998.0
2007-05-22 15:10:00,163.35,163.36,163.35,163.35,464044000.0
2007-05-22 15:11:00,163.35,163.36,163.35,163.355,224300000.0
2007-05-22 15:12:00,163.36,163.36,163.35,163.35,371600006.0
2007-05-22 15:13:00,163.35,163.36,163.345,163.36,260999996.0
2007-05-22 15:14:00,163.36,163.36,163.34,163.35,244400004.0
2007-05-22 15:15:00,163.35,163.35,163.325,163.34,456499998.0
2007-05-22 15:16:00,163.34,163.34,163.31,163.33,1282899999.0
2007-05-22 15:17:00,163.33,163.33,163.32,163.33,413599999.0
2007-05-22 15:18:00,163.33,163.33,163.31,163.31,595800003.0
2007-05-22 15:19:00,163.31,163.31,163.3,163.31,804499998.0
2007-05-22 15:20:00,163.31,163.31,163.28,163.28,650000001.0
2007-05-22 15:21:00,163.29,163.31,163.28,163.29,766700005.0
2007-05-22 15:22:00,163.29,163.3,163.275,163.3,1023199999.0
2007-05-22 15:23:00,163.3,163.3,163.28,163.28,453300000.0
2007-05-22 15:24:00,163.28,163.32,163.28,163.32,997000000.0
2007-05-22 15:25:00,163.32,163.35,163.32,163.34,913400002.0
2007-05-22 15:26:00,163.34,163.34,163.33,163.33,260600000.0
2007-05-22 15:27:00,163.33,163.33,163.29,163.3,891099999.0
2007-05-22 15:28:00,163.32,163.32,163.31,163.31,235999999.0
2007-05-22 15:29:00,163.31,163.31,163.295,163.295,1283199996.0
2007-05-22 15:30:00,163.31,163.31,163.295,163.3,950400004.0
2007-05-22 15:31:00,163.3,163.3,163.295,163.3,370100000.0
2007-05-22 15:32:00,163.3,163.33,163.285,163.33,872599994.0
2007-05-22 15:33:00,163.33,163.34,163.32,163.34,1462100000.0
2007-05-22 15:34:00,163.34,163.35,163.325,163.35,1304299997.0
2007-05-22 15:35:00,163.35,163.35,163.33,163.335,2143500002.0
2007-05-22 15:36:00,163.335,163.37,163.335,163.37,2100399996.0
2007-05-22 15:37:00,163.37,163.37,163.36,163.36,765399998.0
2007-05-22 15:38:00,163.36,163.365,163.36,163.36,525099997.0
2007-05-22 15:39:00,163.36,163.36,163.31,163.32,874700001.0
2007-05-22 15:40:00,163.32,163.33,163.305,163.32,1257200002.0
2007-05-22 15:41:00,163.315,163.33,163.315,163.33,692200003.0
2007-05-22 15:42:00,163.33,163.34,163.33,163.33,1383300000.0
2007-05-22 15:43:00,163.33,163.34,163.32,163.34,979399999.0
2007-05-22 15:44:00,163.33,163.35,163.32,163.34,1278900002.0
2007-05-22 15:45:00,163.34,163.34,163.31,163.31,1209100003.0
2007-05-22 15:46:00,163.315,163.35,163.305,163.35,1778899990.0
2007-05-22 15:47:00,163.35,163.35,163.33,163.33,1318099991.0
2007-05-22 15:48:00,163.33,163.34,163.32,163.34,1631399995.0
2007-05-22 15:49:00,163.34,163.34,163.33,163.33,526599994.0
2007-05-22 15:50:00,163.32,163.33,163.3,163.31,1627260010.0
2007-05-22 15:51:00,163.3,163.31,163.3,163.31,383700001.0
2007-05-22 15:52:00,163.32,163.32,163.29,163.3,935200001.0
2007-05-22 15:53:00,163.29,163.32,163.29,163.305,935200001.0
2007-05-22 15:54:00,163.3,163.31,163.295,163.31,1642699995.0
2007-05-22 15:55:00,163.31,163.31,163.3,163.3,1578400007.0
2007-05-22 15:56:00,163.3,163.31,163.29,163.29,1584199997.0
2007-05-22 15:57:00,163.285,163.31,163.28,163.31,1584199997.0
2007-05-22 15:58:00,163.3,163.34,163.3,163.34,1159199992.0
2007-05-22 15:59:00,163.34,163.34,163.315,163.325,717499991.0
2007-05-22 16:00:00,163.325,163.35,163.32,163.34,1076400000.0
2007-05-22 16:01:00,163.34,163.35,163.32,163.35,1407399999.0
2007-05-22 16:02:00,163.35,163.36,163.34,163.36,1034099988.0
2007-05-22 16:03:00,163.36,163.36,163.35,163.36,485600000.0
2007-05-22 16:04:00,163.36,163.39,163.345,163.38,1104300004.0
2007-05-22 16:05:00,163.38,163.39,163.37,163.39,1139899995.0
2007-05-22 16:06:00,163.39,163.41,163.385,163.395,947100003.0
2007-05-22 16:07:00,163.39,163.4,163.385,163.4,2030299984.0
2007-05-22 16:08:00,163.4,163.4,163.38,163.39,1072499994.0
2007-05-22 16:09:00,163.39,163.4,163.39,163.39,790500005.0
2007-05-22 16:10:00,163.4,163.4,163.39,163.4,851000001.0
2007-05-22 16:11:00,163.4,163.42,163.395,163.42,1405599988.0
2007-05-22 16:12:00,163.42,163.43,163.41,163.43,252399998.0
2007-05-22 16:13:00,163.43,163.46,163.42,163.455,659399999.0
2007-05-22 16:14:00,163.465,163.5,163.46,163.465,1911549992.0
2007-05-22 16:15:00,163.47,163.53,163.47,163.52,1396100002.0
2007-05-22 16:16:00,163.5,163.51,163.48,163.5,949700001.0
2007-05-22 16:17:00,163.51,163.52,163.5,163.5,949700001.0
2007-05-22 16:18:00,163.51,163.51,163.485,163.49,949700001.0
2007-05-22 16:19:00,163.5,163.5,163.45,163.45,1761800001.0
2007-05-22 16:20:00,163.46,163.46,163.44,163.45,1761800001.0
2007-05-22 16:21:00,163.46,163.48,163.44,163.47,1761800001.0
2007-05-22 16:22:00,163.46,163.47,163.45,163.45,1761800001.0
2007-05-22 16:23:00,163.46,163.46,163.45,163.45,1761800001.0
2007-05-22 16:24:00,163.46,163.46,163.44,163.44,2143900009.0
2007-05-22 16:25:00,163.44,163.47,163.435,163.46,2143900009.0
2007-05-22 16:26:00,163.465,163.49,163.455,163.475,2012099990.0
2007-05-22 16:27:00,163.47,163.48,163.465,163.48,1358600016.0
2007-05-22 16:28:00,163.49,163.5,163.48,163.5,2013000011.0
2007-05-22 16:29:00,163.5,163.51,163.49,163.51,2013000011.0
2007-05-22 16:30:00,163.51,163.51,163.49,163.5,1181200008.0
2007-05-22 16:31:00,163.49,163.5,163.47,163.48,1181200008.0
2007-05-22 16:32:00,163.48,163.49,163.47,163.49,1181200008.0
2007-05-22 16:33:00,163.49,163.49,163.46,163.47,1743599999.0
2007-05-22 16:34:00,163.47,163.48,163.46,163.47,1743599999.0
2007-05-22 16:35:00,163.465,163.47,163.45,163.45,817499998.0
2007-05-22 16:36:00,163.45,163.46,163.44,163.46,1198899991.0
2007-05-22 16:37:00,163.46,163.465,163.44,163.46,2072700001.0
2007-05-22 16:38:00,163.46,163.46,163.45,163.46,1249400007.0
2007-05-22 16:39:00,163.45,163.46,163.44,163.44,103600001.0
2007-05-22 16:40:00,163.44,163.44,163.43,163.44,103600001.0
2007-05-22 16:41:00,163.44,163.44,163.42,163.43,740900003.0
2007-05-22 16:42:00,163.425,163.44,163.425,163.44,321999999.0
2007-05-22 16:43:00,163.43,163.45,163.43,163.44,1558699993.0
2007-05-22 16:44:00,163.44,163.45,163.44,163.45,1558699993.0
2007-05-22 16:45:00,163.45,163.46,163.44,163.44,1343500001.0
2007-05-22 16:46:00,163.44,163.48,163.44,163.45,706099997.0
2007-05-22 16:47:00,163.44,163.45,163.44,163.45,706099997.0
2007-05-22 16:48:00,163.45,163.47,163.45,163.47,706099997.0
2007-05-22 16:49:00,163.47,163.47,163.45,163.45,1035700003.0
2007-05-22 16:50:00,163.45,163.45,163.435,163.44,831800000.0
2007-05-22 16:51:00,163.45,163.48,163.44,163.48,1592399992.0
2007-05-22 16:52:00,163.47,163.48,163.44,163.45,1592399992.0
2007-05-22 16:53:00,163.46,163.47,163.44,163.47,821100004.0
2007-05-22 16:54:00,163.46,163.47,163.45,163.45,821100004.0
2007-05-22 16:55:00,163.445,163.48,163.445,163.48,821100004.0
2007-05-22 16:56:00,163.48,163.49,163.47,163.49,558099993.0
2007-05-22 16:57:00,163.49,163.49,163.465,163.48,1760599990.0
2007-05-22 16:58:00,163.49,163.49,163.47,163.47,1120800002.0
2007-05-22 16:59:00,163.46,163.47,163.45,163.45,1120800002.0
2007-05-22 17:00:00,163.46,163.46,163.44,163.44,1120800002.0
2007-05-22 17:01:00,163.46,163.46,163.45,163.46,1120800002.0
2007-05-22 17:02:00,163.46,163.47,163.46,163.47,1511999975.0
2007-05-22 17:03:00,163.47,163.47,163.45,163.47,1419999988.0
2007-05-22 17:04:00,163.46,163.46,163.45,163.46,1297600019.0
2007-05-22 17:05:00,163.46,163.46,163.46,163.46,849600002.0
2007-05-22 17:06:00,163.46,163.46,163.45,163.46,196699994.0
2007-05-22 17:07:00,163.46,163.47,163.46,163.47,964399999.0
2007-05-22 17:08:00,163.47,163.47,163.45,163.46,796700005.0
2007-05-22 17:09:00,163.47,163.48,163.46,163.48,124999999.0
2007-05-22 17:10:00,163.48,163.48,163.47,163.48,690200001.0
2007-05-22 17:11:00,163.47,163.49,163.47,163.48,454499996.0
2007-05-22 17:12:00,163.48,163.49,163.48,163.49,454499996.0
2007-05-22 17:13:00,163.49,163.49,163.48,163.49,948400002.0
2007-05-22 17:14:00,163.49,163.5,163.48,163.48,1964400041.0
2007-05-22 17:15:00,163.48,163.49,163.45,163.46,791099999.0
2007-05-22 17:16:00,163.46,163.46,163.45,163.46,791099999.0
2007-05-22 17:17:00,163.46,163.47,163.45,163.46,2023499996.0
2007-05-22 17:18:00,163.46,163.47,163.45,163.46,2023499996.0
2007-05-22 17:19:00,163.47,163.49,163.47,163.49,2100799994.0
2007-05-22 17:20:00,163.485,163.5,163.48,163.49,2100799994.0
2007-05-22 17:21:00,163.49,163.5,163.48,163.485,1423099992.0
2007-05-22 17:22:00,163.49,163.49,163.49,163.49,604200000.0
2007-05-22 17:23:00,163.49,163.5,163.49,163.49,845500001.0
2007-05-22 17:24:00,163.49,163.5,163.48,163.49,1257299994.0
2007-05-22 17:25:00,163.48,163.49,163.46,163.48,453100001.0
2007-05-22 17:26:00,163.49,163.5,163.46,163.47,453100001.0
2007-05-22 17:27:00,163.47,163.48,163.46,163.47,453100001.0
2007-05-22 17:28:00,163.47,163.48,163.46,163.48,645099996.0
2007-05-22 17:29:00,163.47,163.49,163.465,163.48,1344199999.0
2007-05-22 17:30:00,163.47,163.5,163.47,163.5,1454200002.0
2007-05-22 17:31:00,163.51,163.56,163.505,163.55,1454200002.0
2007-05-22 17:32:00,163.55,163.57,163.54,163.55,1102299999.0
2007-05-22 17:33:00,163.55,163.56,163.54,163.54,1152999999.0
2007-05-22 17:34:00,163.54,163.54,163.525,163.54,1658500002.0
2007-05-22 17:35:00,163.54,163.55,163.53,163.54,378900000.0
2007-05-22 17:36:00,163.54,163.56,163.54,163.56,305600000.0
2007-05-22 17:37:00,163.56,163.56,163.55,163.56,572000000.0
2007-05-22 17:38:00,163.56,163.58,163.55,163.57,717600007.0
2007-05-22 17:39:00,163.57,163.59,163.57,163.585,1869900002.0
2007-05-22 17:40:00,163.59,163.59,163.57,163.575,1031399998.0
2007-05-22 17:41:00,163.58,163.58,163.57,163.57,914600000.0
2007-05-22 17:42:00,163.58,163.58,163.57,163.57,777999999.0
2007-05-22 17:43:00,163.57,163.58,163.565,163.57,593500005.0
2007-05-22 17:44:00,163.57,163.57,163.56,163.57,273200001.0
2007-05-22 17:45:00,163.57,163.57,163.555,163.57,361200001.0
2007-05-22 17:46:00,163.57,163.57,163.56,163.56,576500005.0
2007-05-22 17:47:00,163.565,163.58,163.565,163.575,1285800004.0
2007-05-22 17:48:00,163.57,163.575,163.56,163.57,912799999.0
2007-05-22 17:49:00,163.56,163.56,163.55,163.56,1546799999.0
2007-05-22 17:50:00,163.57,163.58,163.56,163.57,1112099987.0
2007-05-22 17:51:00,163.57,163.57,163.56,163.56,427100000.0
2007-05-22 17:52:00,163.56,163.57,163.56,163.56,502100001.0
2007-05-22 17:53:00,163.56,163.56,163.55,163.56,250200000.0
2007-05-22 17:54:00,163.56,163.57,163.56,163.56,698900002.0
2007-05-22 17:55:00,163.55,163.56,163.53,163.54,1223199997.0
2007-05-22 17:56:00,163.54,163.56,163.54,163.56,465400001.0
2007-05-22 17:57:00,163.56,163.56,163.545,163.545,200699999.0
2007-05-22 17:58:00,163.55,163.56,163.535,163.54,1932399992.0
2007-05-22 17:59:00,163.55,163.56,163.54,163.55,331400000.0
2007-05-22 18:00:00,163.55,163.56,163.51,163.53,1580099993.0
2007-05-22 18:01:00,163.53,163.57,163.52,163.57,1166800004.0
2007-05-22 18:02:00,163.57,163.59,163.565,163.58,2101900005.0
2007-05-22 18:03:00,163.57,163.57,163.54,163.56,1475500012.0
2007-05-22 18:04:00,163.56,163.56,163.54,163.56,1475500012.0
2007-05-22 18:05:00,163.56,163.57,163.545,163.56,1065599997.0
2007-05-22 18:06:00,163.565,163.565,163.55,163.55,751399999.0
2007-05-22 18:07:00,163.55,163.55,163.55,163.55,36400000.0
2007-05-22 18:08:00,163.55,163.56,163.55,163.55,1298100001.0
2007-05-22 18:09:00,163.55,163.55,163.54,163.55,652200000.0
2007-05-22 18:10:00,163.55,163.56,163.545,163.55,336200002.0
2007-05-22 18:11:00,163.56,163.57,163.56,163.57,194000000.0
2007-05-22 18:12:00,163.58,163.59,163.58,163.59,989199996.0
2007-05-22 18:13:00,163.58,163.58,163.565,163.575,989199996.0
2007-05-22 18:14:00,163.575,163.58,163.565,163.575,1521099982.0
2007-05-22 18:15:00,163.58,163.58,163.57,163.58,1006399999.0
2007-05-22 18:16:00,163.58,163.585,163.55,163.56,1994399999.0
2007-05-22 18:17:00,163.56,163.58,163.56,163.58,1161399996.0
2007-05-22 18:18:00,163.58,163.58,163.565,163.57,1030800004.0
2007-05-22 18:19:00,163.57,163.58,163.56,163.565,1634799990.0
2007-05-22 18:20:00,163.57,163.58,163.535,163.55,1325899987.0
2007-05-22 18:21:00,163.55,163.55,163.535,163.535,1874699992.0
2007-05-22 18:22:00,163.54,163.56,163.54,163.55,184400001.0
2007-05-22 18:23:00,163.55,163.56,163.55,163.56,947599995.0
2007-05-22 18:24:00,163.56,163.56,163.55,163.55,346299999.0
2007-05-22 18:25:00,163.55,163.55,163.53,163.53,595099999.0
2007-05-22 18:26:00,163.53,163.54,163.515,163.515,1012999986.0
2007-05-22 18:27:00,163.52,163.525,163.515,163.52,349399993.0
2007-05-22 18:28:00,163.52,163.52,163.51,163.515,866799999.0
2007-05-22 18:29:00,163.53,163.53,163.47,163.47,863699998.0
2007-05-22 18:30:00,163.475,163.48,163.44,163.45,863699998.0
2007-05-22 18:31:00,163.455,163.49,163.455,163.475,1427200002.0
2007-05-22 18:32:00,163.48,163.48,163.47,163.48,654799998.0
2007-05-22 18:33:00,163.48,163.48,163.48,163.48,382200000.0
2007-05-22 18:34:00,163.48,163.49,163.48,163.48,1092299990.0
2007-05-22 18:35:00,163.48,163.5,163.48,163.5,1625899991.0
2007-05-22 18:36:00,163.5,163.5,163.5,163.5,328700000.0
2007-05-22 18:37:00,163.5,163.5,163.495,163.5,714200002.0
2007-05-22 18:38:00,163.5,163.52,163.5,163.52,490599999.0
2007-05-22 18:39:00,163.52,163.52,163.51,163.51,455900002.0
2007-05-22 18:40:00,163.51,163.53,163.51,163.53,1377100007.0
2007-05-22 18:41:00,163.53,163.53,163.51,163.52,840299996.0
2007-05-22 18:42:00,163.52,163.52,163.52,163.52,708800007.0
2007-05-22 18:43:00,163.52,163.52,163.505,163.515,698299996.0
2007-05-22 18:44:00,163.51,163.52,163.5,163.51,1109099995.0
2007-05-22 18:45:00,163.52,163.52,163.505,163.515,408500002.0
2007-05-22 18:46:00,163.52,163.52,163.515,163.52,521599991.0
2007-05-22 18:47:00,163.52,163.53,163.51,163.53,837100000.0
2007-05-22 18:48:00,163.53,163.53,163.51,163.51,1039799996.0
2007-05-22 18:49:00,163.51,163.51,163.5,163.51,1634299991.0
2007-05-22 18:50:00,163.51,163.54,163.5,163.53,1064699998.0
2007-05-22 18:51:00,163.54,163.54,163.53,163.53,9600000.0
2007-05-22 18:52:00,163.53,163.54,163.53,163.54,179400002.0
2007-05-22 18:53:00,163.54,163.54,163.52,163.52,721699990.0
2007-05-22 18:54:00,163.52,163.53,163.515,163.52,1356300008.0
2007-05-22 18:55:00,163.52,163.52,163.515,163.52,636300006.0
2007-05-22 18:56:00,163.52,163.52,163.515,163.515,494600004.0
2007-05-22 18:57:00,163.52,163.53,163.52,163.52,1131400009.0
2007-05-22 18:58:00,163.52,163.53,163.52,163.53,950200000.0
2007-05-22 18:59:00,163.53,163.53,163.51,163.52,1853900005.0
2007-05-22 19:00:00,163.52,163.55,163.52,163.54,655400001.0
2007-05-22 19:01:00,163.54,163.54,163.52,163.535,694600001.0
2007-05-22 19:02:00,163.54,163.54,163.525,163.53,1035699986.0
2007-05-22 19:03:00,163.53,163.54,163.53,163.54,1130900001.0
2007-05-22 19:04:00,163.54,163.54,163.53,163.54,335800000.0
2007-05-22 19:05:00,163.54,163.55,163.52,163.54,2047000009.0
2007-05-22 19:06:00,163.54,163.55,163.54,163.55,332099999.0
2007-05-22 19:07:00,163.55,163.55,163.525,163.525,1060400004.0
2007-05-22 19:08:00,163.525,163.54,163.525,163.54,893700001.0
2007-05-22 19:09:00,163.54,163.54,163.52,163.52,1480899983.0
2007-05-22 19:10:00,163.52,163.53,163.52,163.52,1099200001.0
2007-05-22 19:11:00,163.52,163.52,163.515,163.52,405299999.0
2007-05-22 19:12:00,163.53,163.53,163.52,163.52,1099099999.0
2007-05-22 19:13:00,163.52,163.54,163.515,163.54,1099099999.0
2007-05-22 19:14:00,163.54,163.54,163.53,163.54,911700003.0
2007-05-22 19:15:00,163.55,163.55,163.525,163.54,713700003.0
2007-05-22 19:16:00,163.54,163.55,163.535,163.535,661700003.0
2007-05-22 19:17:00,163.54,163.54,163.54,163.54,164800000.0
2007-05-22 19:18:00,163.54,163.54,163.53,163.53,258899998.0
2007-05-22 19:19:00,163.525,163.53,163.51,163.525,823399998.0
2007-05-22 19:20:00,163.53,163.53,163.52,163.53,431600006.0
2007-05-22 19:21:00,163.53,163.54,163.52,163.53,659300006.0
2007-05-22 19:22:00,163.53,163.54,163.53,163.53,298799999.0
2007-05-22 19:23:00,163.54,163.56,163.53,163.56,963300001.0
2007-05-22 19:24:00,163.55,163.56,163.535,163.54,891300002.0
2007-05-22 19:25:00,163.545,163.56,163.53,163.56,668748645.0
2007-05-22 19:26:00,163.56,163.56,163.54,163.55,706699994.0
2007-05-22 19:27:00,163.55,163.55,163.52,163.525,1239300000.0
2007-05-22 19:28:00,163.53,163.53,163.525,163.525,77700000.0
2007-05-22 19:29:00,163.52,163.525,163.52,163.52,117900002.0
2007-05-22 19:30:00,163.52,163.52,163.52,163.52,146799998.0
2007-05-22 19:31:00,163.525,163.53,163.52,163.53,1518899993.0
2007-05-22 19:32:00,163.53,163.53,163.53,163.53,270800000.0
2007-05-22 19:33:00,163.525,163.54,163.525,163.53,369700001.0
2007-05-22 19:34:00,163.53,163.54,163.525,163.53,897900011.0
2007-05-22 19:35:00,163.53,163.55,163.525,163.55,897799996.0
2007-05-22 19:36:00,163.56,163.57,163.535,163.55,1073799998.0
2007-05-22 19:37:00,163.55,163.57,163.54,163.57,1296700008.0
2007-05-22 19:38:00,163.565,163.58,163.56,163.57,698999991.0
2007-05-22 19:39:00,163.56,163.56,163.545,163.555,973799992.0
2007-05-22 19:40:00,163.56,163.56,163.54,163.56,235299999.0
2007-05-22 19:41:00,163.56,163.56,163.535,163.55,382799999.0
2007-05-22 19:42:00,163.55,163.56,163.545,163.56,279300001.0
2007-05-22 19:43:00,163.56,163.56,163.54,163.55,402900002.0
2007-05-22 19:44:00,163.55,163.555,163.545,163.555,204500001.0
2007-05-22 19:45:00,163.56,163.57,163.55,163.56,1200999995.0
2007-05-22 19:46:00,163.56,163.56,163.55,163.55,761699998.0
2007-05-22 19:47:00,163.55,163.56,163.55,163.555,247000001.0
2007-05-22 19:48:00,163.56,163.56,163.56,163.56,53200000.0
2007-05-22 19:49:00,163.56,163.56,163.54,163.545,861200000.0
2007-05-22 19:50:00,163.545,163.57,163.545,163.57,223900001.0
2007-05-22 19:51:00,163.57,163.57,163.55,163.56,484399998.0
2007-05-22 19:52:00,163.56,163.56,163.55,163.56,295200000.0
2007-05-22 19:53:00,163.56,163.56,163.55,163.55,56600000.0
2007-05-22 19:55:00,163.55,163.56,163.53,163.55,325499998.0
2007-05-22 19:56:00,163.55,163.55,163.53,163.535,194300003.0
2007-05-22 19:57:00,163.53,163.53,163.52,163.525,155900004.0
2007-05-22 20:00:00,163.53,163.56,163.53,163.56,985499992.0
2007-05-22 20:01:00,163.56,163.56,163.54,163.54,939200001.0
2007-05-22 20:02:00,163.54,163.54,163.535,163.54,443500002.0
2007-05-22 20:03:00,163.54,163.55,163.54,163.55,381700000.0
2007-05-22 20:04:00,163.55,163.56,163.55,163.56,1677400001.0
2007-05-22 20:05:00,163.56,163.56,163.55,163.56,183600000.0
2007-05-22 20:06:00,163.56,163.57,163.56,163.56,108100000.0
2007-05-22 20:08:00,163.56,163.56,163.55,163.55,327099999.0
2007-05-22 20:09:00,163.55,163.55,163.54,163.55,383300000.0
2007-05-22 20:10:00,163.545,163.55,163.53,163.535,408699999.0
2007-05-22 20:11:00,163.535,163.535,163.53,163.535,312199996.0
2007-05-22 20:12:00,163.535,163.55,163.53,163.53,816899995.0
2007-05-22 20:13:00,163.53,163.54,163.525,163.525,1242400000.0
2007-05-22 20:14:00,163.525,163.54,163.525,163.53,928500002.0
2007-05-22 20:15:00,163.53,163.54,163.53,163.54,110600000.0
2007-05-22 20:16:00,163.54,163.55,163.54,163.54,381299999.0
2007-05-22 20:17:00,163.54,163.54,163.535,163.535,236099992.0
2007-05-22 20:18:00,163.54,163.55,163.54,163.54,547500000.0
2007-05-22 20:19:00,163.54,163.55,163.535,163.54,1614299997.0
2007-05-22 20:20:00,163.535,163.54,163.535,163.54,578499996.0
2007-05-22 20:21:00,163.535,163.54,163.535,163.54,106400002.0
2007-05-22 20:22:00,163.54,163.54,163.535,163.535,146000001.0
2007-05-22 20:24:00,163.54,163.54,163.54,163.54,38400000.0
2007-05-22 20:25:00,163.54,163.54,163.54,163.54,27600000.0
2007-05-22 20:27:00,163.54,163.55,163.535,163.54,300600000.0
2007-05-22 20:28:00,163.54,163.55,163.54,163.55,129200001.0
2007-05-22 20:29:00,163.55,163.55,163.535,163.54,826800015.0
2007-05-22 20:30:00,163.54,163.54,163.54,163.54,255699997.0
2007-05-22 20:32:00,163.54,163.54,163.54,163.54,50399999.0
2007-05-22 20:33:00,163.54,163.55,163.54,163.55,555200000.0
2007-05-22 20:34:00,163.545,163.545,163.53,163.535,401899999.0
2007-05-22 20:35:00,163.535,163.54,163.535,163.54,584899996.0
2007-05-22 20:36:00,163.54,163.54,163.54,163.54,198400000.0
2007-05-22 20:37:00,163.54,163.54,163.535,163.54,142900000.0
2007-05-22 20:38:00,163.54,163.54,163.53,163.53,332200000.0
2007-05-22 20:39:00,163.53,163.53,163.53,163.53,14400000.0
2007-05-22 20:41:00,163.53,163.54,163.53,163.53,371800002.0
2007-05-22 20:42:00,163.53,163.54,163.53,163.53,505800000.0
2007-05-22 20:43:00,163.53,163.54,163.53,163.54,207199998.0
2007-05-22 20:44:00,163.53,163.54,163.53,163.54,397000000.0
2007-05-22 20:45:00,163.54,163.54,163.525,163.54,913299987.0
2007-05-22 20:46:00,163.54,163.54,163.53,163.53,549400006.0
2007-05-22 20:47:00,163.53,163.53,163.52,163.52,700699996.0
2007-05-22 20:48:00,163.52,163.52,163.51,163.52,263699997.0
2007-05-22 20:49:00,163.52,163.52,163.52,163.52,31500000.0
2007-05-22 20:51:00,163.52,163.53,163.52,163.52,142200000.0
2007-05-22 20:52:00,163.52,163.53,163.52,163.53,297300006.0
2007-05-22 20:53:00,163.53,163.53,163.53,163.53,22400000.0
2007-05-22 20:54:00,163.53,163.54,163.53,163.54,432000003.0
2007-05-22 20:56:00,163.55,163.56,163.55,163.56,96000000.0
2007-05-22 20:57:00,163.56,163.56,163.54,163.55,564099993.0
2007-05-22 20:58:00,163.55,163.56,163.54,163.545,508099999.0
2007-05-22 20:59:00,163.55,163.55,163.53,163.53,568999996.0
2007-05-22 21:00:00,163.53,163.55,163.52,163.525,1359500004.0
2007-05-22 21:01:00,163.53,163.53,163.53,163.53,8100000.0
2007-05-22 21:03:00,163.53,163.53,163.53,163.53,93200000.0
2007-05-22 21:04:00,163.53,163.535,163.53,163.53,220400000.0
2007-05-22 21:05:00,163.53,163.56,163.53,163.56,1024300001.0
2007-05-22 21:06:00,163.56,163.58,163.55,163.555,951599994.0
2007-05-22 21:07:00,163.56,163.565,163.555,163.56,693199998.0
2007-05-22 21:08:00,163.56,163.56,163.535,163.535,467200003.0
2007-05-22 21:09:00,163.535,163.55,163.535,163.55,647499986.0
2007-05-22 21:11:00,163.55,163.55,163.55,163.55,58500000.0
2007-05-22 21:12:00,163.55,163.55,163.545,163.545,45600000.0
2007-05-22 21:13:00,163.545,163.55,163.545,163.55,42000000.0
2007-05-22 21:14:00,163.55,163.55,163.55,163.55,36900000.0
2007-05-22 21:15:00,163.55,163.55,163.545,163.55,24200000.0
2007-05-22 21:16:00,163.55,163.55,163.55,163.55,75600000.0
2007-05-22 21:17:00,163.55,163.55,163.55,163.55,10800000.0
2007-05-22 21:18:00,163.55,163.55,163.545,163.55,93400000.0
2007-05-22 21:19:00,163.55,163.55,163.545,163.545,64100000.0
2007-05-22 21:20:00,163.53,163.54,163.53,163.53,95500000.0
2007-05-22 21:21:00,163.53,163.535,163.53,163.53,177000000.0
2007-05-22 21:22:00,163.535,163.54,163.53,163.54,454600006.0
2007-05-22 21:23:00,163.54,163.54,163.54,163.54,52000000.0
2007-05-22 21:24:00,163.54,163.54,163.53,163.53,19000000.0
2007-05-22 21:25:00,163.53,163.53,163.53,163.53,8100000.0
2007-05-22 21:26:00,163.53,163.54,163.53,163.54,4400000.0
2007-05-22 21:27:00,163.54,163.54,163.53,163.54,25900000.0
2007-05-22 21:28:00,163.54,163.54,163.54,163.54,8800000.0
2007-05-22 21:29:00,163.54,163.54,163.53,163.53,189299997.0
2007-05-22 21:30:00,163.53,163.54,163.53,163.54,335499995.0
2007-05-22 21:31:00,163.54,163.54,163.54,163.54,24800000.0
2007-05-22 21:32:00,163.54,163.54,163.54,163.54,35200000.0
2007-05-22 21:33:00,163.54,163.54,163.54,163.54,46400000.0
2007-05-22 21:34:00,163.54,163.54,163.53,163.53,247800000.0
2007-05-22 21:35:00,163.53,163.53,163.53,163.53,347700002.0
2007-05-22 21:36:00,163.53,163.53,163.53,163.53,32500000.0
2007-05-22 21:38:00,163.53,163.53,163.53,163.53,6600000.0
2007-05-22 21:39:00,163.53,163.53,163.53,163.53,207900000.0
2007-05-22 21:40:00,163.53,163.53,163.53,163.53,21200000.0
2007-05-22 21:41:00,163.53,163.53,163.52,163.53,1004600011.0
2007-05-22 21:42:00,163.53,163.54,163.525,163.53,314600000.0
2007-05-22 21:43:00,163.53,163.53,163.53,163.53,6600000.0
2007-05-22 21:44:00,163.53,163.53,163.53,163.53,32700000.0
2007-05-22 21:47:00,163.53,163.53,163.53,163.53,600000.0
2007-05-22 21:48:00,163.53,163.53,163.53,163.53,1400000.0
2007-05-22 21:49:00,163.53,163.53,163.52,163.53,180600001.0
2007-05-22 21:50:00,163.53,163.53,163.52,163.52,89599999.0
2007-05-22 21:51:00,163.52,163.53,163.515,163.52,876600008.0
2007-05-22 21:52:00,163.52,163.53,163.515,163.52,1679500001.0
2007-05-22 21:53:00,163.52,163.52,163.52,163.52,1242099997.0
2007-05-22 21:54:00,163.52,163.52,163.52,163.52,361699989.0
2007-05-22 21:55:00,163.52,163.52,163.52,163.52,268200001.0
2007-05-22 21:56:00,163.52,163.52,163.52,163.52,147200000.0
2007-05-22 21:57:00,163.52,163.52,163.51,163.515,525800003.0
2007-05-22 21:58:00,163.515,163.53,163.515,163.53,273900000.0
2007-05-22 21:59:00,163.53,163.53,163.52,163.52,216800004.0
2007-05-22 22:00:00,163.53,163.53,163.515,163.52,649900004.0
2007-05-22 22:01:00,163.53,163.53,163.525,163.53,542400002.0
2007-05-22 22:02:00,163.53,163.53,163.53,163.53,427200000.0
2007-05-22 22:03:00,163.53,163.53,163.53,163.53,105600000.0
2007-05-22 22:04:00,163.53,163.53,163.53,163.53,7200000.0
2007-05-22 22:05:00,163.53,163.53,163.525,163.53,244000001.0
2007-05-22 22:06:00,163.55,163.55,163.53,163.53,140800000.0
2007-05-22 22:07:00,163.53,163.53,163.53,163.53,140800000.0
2007-05-22 22:08:00,163.53,163.53,163.53,163.53,193600000.0
2007-05-22 22:09:00,163.53,163.53,163.53,163.53,176000000.0
2007-05-22 22:10:00,163.53,163.53,163.5,163.51,582400000.0
2007-05-22 22:11:00,163.505,163.52,163.5,163.51,415999999.0
2007-05-22 22:12:00,163.52,163.52,163.51,163.52,76000000.0
2007-05-22 22:13:00,163.52,163.52,163.505,163.515,526400003.0
2007-05-22 22:14:00,163.51,163.51,163.505,163.505,192000000.0
2007-05-22 22:15:00,163.51,163.51,163.51,163.51,279200005.0
2007-05-22 22:16:00,163.51,163.51,163.495,163.495,672000018.0
2007-05-22 22:17:00,163.5,163.52,163.5,163.5,493600010.0
2007-05-22 22:18:00,163.5,163.5,163.49,163.49,1316800019.0
2007-05-22 22:20:00,163.5,163.5,163.49,163.49,123600000.0
2007-05-22 22:21:00,163.49,163.5,163.485,163.5,370000002.0
2007-05-22 22:22:00,163.49,163.5,163.485,163.5,319200002.0
2007-05-22 22:23:00,163.5,163.51,163.49,163.5,163599999.0
2007-05-22 22:24:00,163.5,163.51,163.5,163.5,733600002.0
2007-05-22 22:25:00,163.5,163.5,163.49,163.5,734200000.0
2007-05-22 22:26:00,163.5,163.5,163.495,163.495,503199998.0
2007-05-22 22:27:00,163.5,163.5,163.49,163.49,259200000.0
2007-05-22 22:28:00,163.49,163.49,163.49,163.49,88400000.0
2007-05-22 22:29:00,163.49,163.49,163.485,163.49,333500000.0
2007-05-22 22:30:00,163.48,163.5,163.48,163.5,450499997.0
2007-05-22 22:31:00,163.495,163.51,163.49,163.51,297700000.0
2007-05-22 22:32:00,163.51,163.51,163.5,163.5,217599999.0
2007-05-22 22:33:00,163.5,163.51,163.5,163.5,190199998.0
2007-05-22 22:34:00,163.5,163.5,163.495,163.495,170399998.0
2007-05-22 22:35:00,163.5,163.51,163.5,163.51,344899999.0
2007-05-22 22:37:00,163.51,163.51,163.5,163.5,367900002.0
2007-05-22 22:38:00,163.5,163.5,163.485,163.485,262800005.0
2007-05-22 22:39:00,163.485,163.49,163.485,163.49,263400001.0
2007-05-22 22:40:00,163.49,163.49,163.49,163.49,169699996.0
2007-05-22 22:41:00,163.49,163.49,163.49,163.49,388299997.0
2007-05-22 22:42:00,163.49,163.49,163.485,163.485,137600001.0
2007-05-22 22:43:00,163.485,163.49,163.485,163.49,180200002.0
2007-05-22 22:44:00,163.49,163.49,163.49,163.49,444500000.0
2007-05-22 22:45:00,163.49,163.49,163.49,163.49,937999990.0
2007-05-22 22:46:00,163.49,163.49,163.49,163.49,52800000.0
2007-05-22 22:47:00,163.49,163.49,163.49,163.49,319600000.0
2007-05-22 22:48:00,163.49,163.49,163.49,163.49,4000000.0
2007-05-22 22:49:00,163.49,163.49,163.48,163.49,65700000.0
2007-05-22 22:50:00,163.465,163.5,163.465,163.49,528599997.0
2007-05-22 22:51:00,163.49,163.49,163.46,163.465,919800003.0
2007-05-22 22:52:00,163.47,163.47,163.46,163.46,605599992.0
2007-05-22 22:53:00,163.46,163.48,163.46,163.475,244000000.0
2007-05-22 22:54:00,163.48,163.48,163.48,163.48,8000000.0
2007-05-22 22:55:00,163.48,163.48,163.48,163.48,24000000.0
2007-05-22 22:56:00,163.48,163.48,163.465,163.48,168600003.0
2007-05-22 22:57:00,163.475,163.48,163.475,163.475,102200000.0
2007-05-22 22:58:00,163.48,163.48,163.475,163.48,80500000.0
2007-05-22 22:59:00,163.48,163.48,163.47,163.47,149600000.0
2007-05-22 23:00:00,163.47,163.48,163.46,163.48,111900000.0
2007-05-22 23:01:00,163.48,163.48,163.46,163.47,99200000.0
2007-05-22 23:02:00,163.47,163.47,163.47,163.47,24800000.0
2007-05-22 23:03:00,163.47,163.47,163.47,163.47,47600000.0
2007-05-22 23:04:00,163.47,163.48,163.46,163.46,200899996.0
2007-05-22 23:05:00,163.47,163.48,163.47,163.47,107200000.0
2007-05-22 23:06:00,163.47,163.48,163.47,163.48,136000000.0
2007-05-22 23:07:00,163.48,163.48,163.47,163.48,313400000.0
2007-05-22 23:08:00,163.47,163.47,163.46,163.46,156800000.0
2007-05-22 23:09:00,163.46,163.47,163.46,163.46,221600000.0
2007-05-22 23:10:00,163.46,163.47,163.46,163.47,391000000.0
2007-05-22 23:11:00,163.465,163.48,163.465,163.48,383000000.0
2007-05-22 23:12:00,163.48,163.48,163.48,163.48,171500000.0
2007-05-22 23:13:00,163.48,163.48,163.46,163.47,722700002.0
2007-05-22 23:14:00,163.465,163.48,163.45,163.45,631600002.0
2007-05-22 23:15:00,163.445,163.46,163.445,163.45,338299994.0
2007-05-22 23:16:00,163.45,163.46,163.45,163.45,144700001.0
2007-05-22 23:17:00,163.45,163.46,163.44,163.45,195800000.0
2007-05-22 23:18:00,163.45,163.45,163.45,163.45,122400000.0
2007-05-22 23:20:00,163.45,163.45,163.45,163.45,13600000.0
2007-05-22 23:21:00,163.45,163.45,163.45,163.45,96000000.0
2007-05-22 23:22:00,163.45,163.45,163.42,163.42,242400000.0
2007-05-22 23:23:00,163.42,163.44,163.42,163.43,411999997.0
2007-05-22 23:24:00,163.44,163.44,163.43,163.44,130700000.0
2007-05-22 23:25:00,163.44,163.44,163.42,163.43,227100001.0
2007-05-22 23:26:00,163.43,163.43,163.43,163.43,79000000.0
2007-05-22 23:27:00,163.43,163.44,163.43,163.44,167100002.0
2007-05-22 23:28:00,163.44,163.44,163.42,163.43,330500002.0
2007-05-22 23:29:00,163.43,163.44,163.43,163.43,116000000.0
2007-05-22 23:30:00,163.43,163.43,163.42,163.42,70400000.0
2007-05-22 23:32:00,163.43,163.44,163.43,163.44,488200001.0
2007-05-22 23:33:00,163.44,163.44,163.435,163.44,77500000.0
2007-05-22 23:34:00,163.44,163.44,163.44,163.44,297600000.0
2007-05-22 23:35:00,163.44,163.44,163.43,163.435,297600000.0
2007-05-22 23:36:00,163.44,163.44,163.435,163.44,395299994.0
2007-05-22 23:37:00,163.44,163.44,163.44,163.44,212800000.0
2007-05-22 23:38:00,163.44,163.45,163.44,163.44,216000000.0
2007-05-22 23:39:00,163.44,163.44,163.44,163.44,330000000.0
2007-05-22 23:40:00,163.44,163.44,163.405,163.415,721900012.0
2007-05-22 23:41:00,163.42,163.45,163.42,163.44,490800002.0
2007-05-22 23:42:00,163.44,163.45,163.44,163.45,847100006.0
2007-05-22 23:43:00,163.45,163.465,163.435,163.46,635999996.0
2007-05-22 23:44:00,163.46,163.47,163.46,163.46,285799995.0
2007-05-22 23:45:00,163.47,163.48,163.47,163.47,313599998.0
2007-05-22 23:46:00,163.47,163.49,163.47,163.49,363700000.0
2007-05-22 23:47:00,163.48,163.49,163.46,163.48,633800004.0
2007-05-22 23:48:00,163.48,163.48,163.48,163.48,112800000.0
2007-05-22 23:49:00,163.48,163.48,163.44,163.44,490100009.0
2007-05-22 23:50:00,163.44,163.45,163.44,163.45,108000000.0
2007-05-22 23:51:00,163.45,163.45,163.45,163.45,38400000.0
2007-05-22 23:52:00,163.445,163.45,163.44,163.45,170400000.0
2007-05-22 23:53:00,163.445,163.45,163.445,163.445,36599998.0
2007-05-22 23:54:00,163.46,163.48,163.46,163.47,131999999.0
2007-05-22 23:55:00,163.47,163.47,163.46,163.46,71200000.0
2007-05-22 23:56:00,163.46,163.46,163.46,163.46,56000000.0
2007-05-22 23:57:00,163.455,163.455,163.45,163.45,176799999.0
2007-05-22 23:58:00,163.45,163.45,163.45,163.45,219199999.0
2007-05-22 23:59:00,163.45,163.45,163.445,163.45,193299997.0
2007-05-23 00:00:00,163.45,163.45,163.44,163.44,222100005.0
2007-05-23 00:01:00,163.45,163.45,163.44,163.44,226400000.0
2007-05-23 00:02:00,163.44,163.44,163.44,163.44,260800000.0
2007-05-23 00:03:00,163.44,163.45,163.435,163.44,660800002.0
2007-05-23 00:04:00,163.44,163.48,163.43,163.46,516500002.0
2007-05-23 00:05:00,163.46,163.47,163.46,163.46,77600000.0
2007-05-23 00:06:00,163.45,163.46,163.45,163.46,177599996.0
2007-05-23 00:07:00,163.46,163.46,163.46,163.46,4000000.0
2007-05-23 00:08:00,163.46,163.46,163.45,163.45,112000000.0
2007-05-23 00:09:00,163.45,163.45,163.45,163.45,80800000.0
2007-05-23 00:11:00,163.45,163.45,163.45,163.45,68800002.0
2007-05-23 00:12:00,163.45,163.45,163.45,163.45,168799998.0
2007-05-23 00:14:00,163.45,163.45,163.435,163.445,212000001.0
2007-05-23 00:15:00,163.45,163.45,163.445,163.45,286000001.0
2007-05-23 00:16:00,163.45,163.46,163.45,163.45,296000001.0
2007-05-23 00:17:00,163.44,163.45,163.44,163.45,260099993.0
2007-05-23 00:18:00,163.45,163.45,163.45,163.45,116000000.0
2007-05-23 00:19:00,163.45,163.45,163.44,163.45,159300000.0
2007-05-23 00:20:00,163.45,163.45,163.45,163.45,86399999.0
2007-05-23 00:21:00,163.45,163.45,163.45,163.45,86399999.0
2007-05-23 00:22:00,163.45,163.45,163.45,163.45,108799999.0
2007-05-23 00:23:00,163.45,163.45,163.45,163.45,183999998.0
2007-05-23 00:24:00,163.45,163.45,163.445,163.445,124800001.0
2007-05-23 00:25:00,163.45,163.45,163.44,163.45,139199999.0
2007-05-23 00:26:00,163.45,163.45,163.445,163.45,152699998.0
2007-05-23 00:27:00,163.45,163.51,163.45,163.51,430399998.0
2007-05-23 00:28:00,163.51,163.51,163.48,163.49,504099989.0
2007-05-23 00:29:00,163.5,163.51,163.49,163.5,603299997.0
2007-05-23 00:30:00,163.5,163.52,163.5,163.52,825300012.0
2007-05-23 00:31:00,163.53,163.54,163.52,163.53,631099994.0
2007-05-23 00:32:00,163.53,163.555,163.53,163.54,645699992.0
2007-05-23 00:33:00,163.54,163.56,163.52,163.55,426399992.0
2007-05-23 00:34:00,163.55,163.55,163.54,163.55,161600000.0
2007-05-23 00:35:00,163.55,163.55,163.52,163.52,309599999.0
2007-05-23 00:36:00,163.52,163.53,163.52,163.52,271199997.0
2007-05-23 00:37:00,163.53,163.54,163.52,163.54,414399998.0
2007-05-23 00:38:00,163.54,163.55,163.54,163.54,410399998.0
2007-05-23 00:39:00,163.54,163.55,163.535,163.55,504800000.0
2007-05-23 00:40:00,163.55,163.55,163.535,163.55,129399999.0
2007-05-23 00:41:00,163.54,163.55,163.535,163.55,1069000009.0
2007-05-23 00:42:00,163.55,163.56,163.54,163.55,528799999.0
2007-05-23 00:43:00,163.55,163.57,163.53,163.53,599199995.0
2007-05-23 00:44:00,163.53,163.56,163.53,163.55,617500000.0
2007-05-23 00:45:00,163.55,163.56,163.54,163.56,582399997.0
2007-05-23 00:46:00,163.56,163.56,163.54,163.55,770600008.0
2007-05-23 00:47:00,163.55,163.57,163.54,163.55,932900001.0
2007-05-23 00:48:00,163.55,163.56,163.55,163.55,196000002.0
2007-05-23 00:49:00,163.55,163.55,163.54,163.55,446100005.0
2007-05-23 00:50:00,163.55,163.56,163.55,163.56,363199994.0
2007-05-23 00:51:00,163.56,163.56,163.54,163.55,352999999.0
2007-05-23 00:52:00,163.56,163.57,163.56,163.57,251200000.0
2007-05-23 00:53:00,163.56,163.57,163.555,163.57,375399996.0
2007-05-23 00:54:00,163.57,163.57,163.57,163.57,185599999.0
2007-05-23 00:55:00,163.57,163.61,163.57,163.61,613000002.0
2007-05-23 00:56:00,163.61,163.61,163.59,163.6,455099995.0
2007-05-23 00:57:00,163.6,163.61,163.59,163.61,258800004.0
2007-05-23 00:58:00,163.61,163.62,163.6,163.61,664599995.0
2007-05-23 00:59:00,163.61,163.62,163.61,163.61,480000000.0
2007-05-23 01:00:00,163.6,163.61,163.6,163.6,333599999.0
2007-05-23 01:01:00,163.6,163.65,163.6,163.64,869600004.0
2007-05-23 01:02:00,163.64,163.65,163.6,163.65,1372800012.0
2007-05-23 01:03:00,163.64,163.65,163.61,163.62,892699994.0
2007-05-23 01:04:00,163.62,163.66,163.62,163.64,440200002.0
2007-05-23 01:05:00,163.64,163.65,163.63,163.635,791800007.0
2007-05-23 01:06:00,163.635,163.65,163.63,163.65,620000006.0
2007-05-23 01:07:00,163.65,163.67,163.64,163.66,519999999.0
2007-05-23 01:08:00,163.66,163.68,163.65,163.67,907700006.0
2007-05-23 01:09:00,163.67,163.67,163.65,163.67,831800014.0
2007-05-23 01:10:00,163.67,163.67,163.65,163.65,867899997.0
2007-05-23 01:11:00,163.65,163.65,163.65,163.65,150500000.0
2007-05-23 01:12:00,163.65,163.65,163.65,163.65,22400000.0
2007-05-23 01:13:00,163.65,163.65,163.65,163.65,52000000.0
2007-05-23 01:14:00,163.66,163.66,163.64,163.65,182700000.0
2007-05-23 01:15:00,163.65,163.68,163.64,163.66,698000006.0
2007-05-23 01:16:00,163.66,163.67,163.65,163.66,518700002.0
2007-05-23 01:17:00,163.66,163.66,163.65,163.66,156800000.0
2007-05-23 01:18:00,163.66,163.67,163.65,163.65,826900006.0
2007-05-23 01:19:00,163.65,163.66,163.64,163.65,343999997.0
2007-05-23 01:20:00,163.65,163.66,163.64,163.65,317300000.0
2007-05-23 01:21:00,163.65,163.66,163.645,163.655,396699998.0
2007-05-23 01:22:00,163.655,163.66,163.65,163.66,644199997.0
2007-05-23 01:23:00,163.66,163.67,163.65,163.67,1209699985.0
2007-05-23 01:24:00,163.665,163.67,163.65,163.66,317399998.0
2007-05-23 01:25:00,163.66,163.66,163.65,163.66,388599998.0
2007-05-23 01:26:00,163.66,163.67,163.65,163.66,607200003.0
2007-05-23 01:27:00,163.66,163.66,163.655,163.66,411199997.0
2007-05-23 01:28:00,163.66,163.67,163.65,163.66,553500000.0
2007-05-23 01:29:00,163.66,163.66,163.66,163.66,63200000.0
2007-05-23 01:30:00,163.66,163.66,163.66,163.66,266300009.0
2007-05-23 01:31:00,163.66,163.66,163.65,163.65,437799995.0
2007-05-23 01:32:00,163.66,163.66,163.65,163.66,261799999.0
2007-05-23 01:33:00,163.66,163.66,163.66,163.66,515100001.0
2007-05-23 01:34:00,163.65,163.66,163.65,163.66,408300012.0
2007-05-23 01:35:00,163.67,163.67,163.655,163.66,217799997.0
2007-05-23 01:36:00,163.66,163.67,163.66,163.67,226700005.0
2007-05-23 01:37:00,163.67,163.67,163.66,163.66,32700001.0
2007-05-23 01:38:00,163.66,163.66,163.65,163.66,461300018.0
2007-05-23 01:39:00,163.66,163.66,163.66,163.66,57200001.0
2007-05-23 01:40:00,163.66,163.66,163.655,163.655,88500000.0
2007-05-23 01:41:00,163.66,163.66,163.66,163.66,208200002.0
2007-05-23 01:42:00,163.66,163.67,163.66,163.66,323300001.0
2007-05-23 01:43:00,163.66,163.67,163.66,163.67,1249500002.0
2007-05-23 01:44:00,163.67,163.68,163.67,163.68,596599997.0
2007-05-23 01:45:00,163.69,163.7,163.67,163.67,156000003.0
2007-05-23 01:46:00,163.67,163.68,163.665,163.67,156000003.0
2007-05-23 01:47:00,163.66,163.68,163.65,163.66,1825800015.0
2007-05-23 01:48:00,163.66,163.66,163.65,163.66,942000015.0
2007-05-23 01:49:00,163.67,163.67,163.67,163.67,236699995.0
2007-05-23 01:50:00,163.67,163.68,163.66,163.68,534499995.0
2007-05-23 01:51:00,163.68,163.68,163.66,163.66,382200005.0
2007-05-23 01:52:00,163.67,163.69,163.67,163.68,288299998.0
2007-05-23 01:53:00,163.675,163.68,163.67,163.68,214100000.0
2007-05-23 01:54:00,163.68,163.7,163.67,163.68,208699999.0
2007-05-23 01:55:00,163.68,163.68,163.66,163.66,1046900004.0
2007-05-23 01:56:00,163.66,163.67,163.65,163.67,552800000.0
2007-05-23 01:57:00,163.67,163.68,163.66,163.68,223600006.0
2007-05-23 01:58:00,163.68,163.7,163.68,163.7,613299995.0
2007-05-23 01:59:00,163.7,163.73,163.68,163.685,1221900008.0
2007-05-23 02:00:00,163.69,163.7,163.67,163.685,1710300025.0
2007-05-23 02:01:00,163.685,163.685,163.67,163.68,1567899997.0
2007-05-23 02:02:00,163.68,163.7,163.67,163.69,1742700013.0
2007-05-23 02:03:00,163.7,163.7,163.67,163.7,1189299997.0
2007-05-23 02:04:00,163.7,163.7,163.7,163.7,66199998.0
2007-05-23 02:05:00,163.7,163.72,163.69,163.71,459900005.0
2007-05-23 02:06:00,163.71,163.71,163.71,163.71,231400000.0
2007-05-23 02:07:00,163.71,163.71,163.7,163.71,231400000.0
2007-05-23 02:08:00,163.71,163.71,163.71,163.71,52000000.0
2007-05-23 02:09:00,163.71,163.71,163.71,163.71,5600000.0
2007-05-23 02:10:00,163.71,163.71,163.69,163.7,353500002.0
2007-05-23 02:11:00,163.7,163.71,163.69,163.7,411500013.0
2007-05-23 02:12:00,163.7,163.7,163.67,163.69,493000005.0
2007-05-23 02:13:00,163.69,163.69,163.69,163.69,548100008.0
2007-05-23 02:14:00,163.69,163.69,163.69,163.69,80000000.0
2007-05-23 02:15:00,163.69,163.69,163.68,163.69,52800000.0
2007-05-23 02:16:00,163.69,163.69,163.67,163.68,786900008.0
2007-05-23 02:17:00,163.68,163.68,163.67,163.67,709999991.0
2007-05-23 02:18:00,163.68,163.7,163.67,163.69,1848999982.0
2007-05-23 02:19:00,163.69,163.72,163.68,163.7,1497400004.0
2007-05-23 02:20:00,163.7,163.71,163.69,163.7,816199996.0
2007-05-23 02:21:00,163.7,163.7,163.68,163.69,462599999.0
2007-05-23 02:22:00,163.69,163.7,163.68,163.69,1188600001.0
2007-05-23 02:23:00,163.69,163.7,163.69,163.69,1120799986.0
2007-05-23 02:24:00,163.69,163.7,163.69,163.7,1576099996.0
2007-05-23 02:25:00,163.7,163.7,163.69,163.7,861599997.0
2007-05-23 02:26:00,163.7,163.7,163.68,163.69,586299988.0
2007-05-23 02:27:00,163.68,163.69,163.68,163.69,871800000.0
2007-05-23 02:28:00,163.69,163.69,163.69,163.69,536000020.0
2007-05-23 02:29:00,163.69,163.69,163.67,163.67,949500008.0
2007-05-23 02:30:00,163.67,163.69,163.66,163.68,1362099999.0
2007-05-23 02:31:00,163.68,163.68,163.66,163.67,612800002.0
2007-05-23 02:32:00,163.67,163.67,163.64,163.65,1351499997.0
2007-05-23 02:33:00,163.66,163.66,163.64,163.65,1422800005.0
2007-05-23 02:34:00,163.65,163.66,163.64,163.66,1647500015.0
2007-05-23 02:35:00,163.66,163.66,163.65,163.66,394900001.0
2007-05-23 02:36:00,163.66,163.66,163.66,163.66,139900000.0
2007-05-23 02:37:00,163.66,163.67,163.65,163.66,796099992.0
2007-05-23 02:38:00,163.67,163.68,163.65,163.67,1945300015.0
2007-05-23 02:39:00,163.66,163.67,163.66,163.67,91900001.0
2007-05-23 02:40:00,163.67,163.67,163.64,163.65,1054000000.0
2007-05-23 02:41:00,163.64,163.65,163.64,163.64,109400000.0
2007-05-23 02:42:00,163.65,163.65,163.63,163.63,220900002.0
2007-05-23 02:43:00,163.63,163.65,163.63,163.65,357199997.0
2007-05-23 02:44:00,163.65,163.65,163.63,163.63,428600003.0
2007-05-23 02:45:00,163.63,163.64,163.63,163.63,1450900012.0
2007-05-23 02:46:00,163.63,163.645,163.63,163.63,827599993.0
2007-05-23 02:47:00,163.64,163.65,163.63,163.64,1740599999.0
2007-05-23 02:48:00,163.64,163.65,163.63,163.63,917200006.0
2007-05-23 02:49:00,163.62,163.63,163.6,163.62,2042500013.0
2007-05-23 02:50:00,163.62,163.62,163.61,163.62,1193599999.0
2007-05-23 02:51:00,163.62,163.62,163.59,163.62,1902300012.0
2007-05-23 02:52:00,163.62,163.63,163.61,163.62,575599998.0
2007-05-23 02:53:00,163.62,163.62,163.595,163.61,767200001.0
2007-05-23 02:54:00,163.62,163.62,163.6,163.6,726799995.0
2007-05-23 02:55:00,163.61,163.62,163.6,163.62,726799995.0
2007-05-23 02:56:00,163.62,163.64,163.62,163.64,119400000.0
2007-05-23 02:57:00,163.64,163.64,163.63,163.64,357899997.0
2007-05-23 02:58:00,163.64,163.66,163.64,163.65,1819199994.0
2007-05-23 02:59:00,163.65,163.65,163.635,163.64,279200001.0
2007-05-23 03:00:00,163.64,163.66,163.635,163.635,372500002.0
2007-05-23 03:01:00,163.64,163.65,163.63,163.64,625399998.0
2007-05-23 03:02:00,163.64,163.65,163.64,163.64,136600000.0
2007-05-23 03:03:00,163.64,163.64,163.63,163.64,1001499998.0
2007-05-23 03:04:00,163.64,163.64,163.64,163.64,21600000.0
2007-05-23 03:05:00,163.64,163.64,163.64,163.64,118400000.0
2007-05-23 03:06:00,163.64,163.64,163.62,163.63,228399998.0
2007-05-23 03:07:00,163.63,163.64,163.63,163.64,10000000.0
2007-05-23 03:08:00,163.64,163.64,163.64,163.64,16800000.0
2007-05-23 03:09:00,163.64,163.64,163.62,163.63,906099990.0
2007-05-23 03:10:00,163.63,163.63,163.63,163.63,216400000.0
2007-05-23 03:11:00,163.63,163.63,163.62,163.63,845000000.0
2007-05-23 03:12:00,163.63,163.63,163.61,163.62,1304899999.0
2007-05-23 03:13:00,163.62,163.62,163.61,163.61,545600003.0
2007-05-23 03:14:00,163.61,163.61,163.6,163.6,330199999.0
2007-05-23 03:15:00,163.6,163.62,163.6,163.62,307000001.0
2007-05-23 03:16:00,163.62,163.62,163.6,163.61,2051200009.0
2007-05-23 03:17:00,163.61,163.63,163.61,163.62,658600004.0
2007-05-23 03:18:00,163.62,163.62,163.61,163.61,212899998.0
2007-05-23 03:19:00,163.62,163.64,163.615,163.63,561599995.0
2007-05-23 03:20:00,163.63,163.63,163.62,163.62,1218400020.0
2007-05-23 03:21:00,163.62,163.62,163.61,163.61,491300003.0
2007-05-23 03:22:00,163.62,163.62,163.605,163.61,737900000.0
2007-05-23 03:23:00,163.61,163.62,163.61,163.62,570399999.0
2007-05-23 03:24:00,163.61,163.62,163.605,163.605,166500004.0
2007-05-23 03:25:00,163.61,163.61,163.61,163.61,312600000.0
2007-05-23 03:26:00,163.61,163.62,163.6,163.62,161399998.0
2007-05-23 03:27:00,163.62,163.62,163.62,163.62,7200000.0
2007-05-23 03:28:00,163.62,163.62,163.61,163.61,228400004.0
2007-05-23 03:29:00,163.62,163.62,163.61,163.61,121199997.0
2007-05-23 03:30:00,163.61,163.63,163.61,163.62,149299998.0
2007-05-23 03:31:00,163.62,163.63,163.61,163.62,574199992.0
2007-05-23 03:32:00,163.62,163.63,163.61,163.62,616600002.0
2007-05-23 03:33:00,163.62,163.63,163.62,163.63,557000000.0
2007-05-23 03:34:00,163.62,163.64,163.62,163.63,114599999.0
2007-05-23 03:35:00,163.63,163.63,163.63,163.63,9600000.0
2007-05-23 03:36:00,163.63,163.63,163.63,163.63,40800000.0
2007-05-23 03:37:00,163.63,163.65,163.63,163.65,407400000.0
2007-05-23 03:38:00,163.65,163.66,163.64,163.66,507000002.0
2007-05-23 03:39:00,163.66,163.66,163.64,163.645,510400002.0
2007-05-23 03:40:00,163.65,163.65,163.65,163.65,76500000.0
2007-05-23 03:41:00,163.65,163.65,163.65,163.65,51000000.0
2007-05-23 03:42:00,163.65,163.65,163.65,163.65,150600003.0
2007-05-23 03:43:00,163.65,163.66,163.64,163.64,649800007.0
2007-05-23 03:44:00,163.66,163.66,163.64,163.65,380500000.0
2007-05-23 03:45:00,163.645,163.645,163.645,163.645,59800000.0
2007-05-23 03:46:00,163.66,163.66,163.64,163.65,701100006.0
2007-05-23 03:47:00,163.65,163.65,163.65,163.65,320900014.0
2007-05-23 03:48:00,163.65,163.66,163.64,163.65,873899985.0
2007-05-23 03:49:00,163.65,163.66,163.645,163.645,528300004.0
2007-05-23 03:50:00,163.645,163.65,163.645,163.65,123699999.0
2007-05-23 03:51:00,163.65,163.65,163.65,163.65,54299999.0
2007-05-23 03:52:00,163.65,163.65,163.65,163.65,94400000.0
2007-05-23 03:53:00,163.65,163.65,163.64,163.65,154200000.0
2007-05-23 03:54:00,163.65,163.65,163.635,163.65,749200003.0
2007-05-23 03:55:00,163.65,163.65,163.63,163.63,671799989.0
2007-05-23 03:56:00,163.64,163.65,163.62,163.65,242199999.0
2007-05-23 03:57:00,163.65,163.65,163.635,163.65,171800002.0
2007-05-23 03:58:00,163.65,163.65,163.64,163.64,217499996.0
2007-05-23 03:59:00,163.63,163.65,163.62,163.64,706799991.0
2007-05-23 04:00:00,163.63,163.64,163.63,163.64,115300001.0
2007-05-23 04:01:00,163.64,163.64,163.64,163.64,54400000.0
2007-05-23 04:02:00,163.64,163.64,163.61,163.615,519399997.0
2007-05-23 04:03:00,163.62,163.62,163.62,163.62,94800000.0
2007-05-23 04:04:00,163.62,163.62,163.62,163.62,223200000.0
2007-05-23 04:05:00,163.62,163.62,163.62,163.62,655699998.0
2007-05-23 04:06:00,163.62,163.62,163.62,163.62,758200003.0
2007-05-23 04:07:00,163.62,163.62,163.615,163.62,78800001.0
2007-05-23 04:08:00,163.62,163.62,163.61,163.61,871299992.0
2007-05-23 04:09:00,163.62,163.62,163.62,163.62,243700000.0
2007-05-23 04:10:00,163.62,163.63,163.62,163.62,690899990.0
2007-05-23 04:11:00,163.62,163.62,163.62,163.62,218999996.0
2007-05-23 04:12:00,163.62,163.62,163.62,163.62,83999999.0
2007-05-23 04:13:00,163.62,163.62,163.62,163.62,944900000.0
2007-05-23 04:14:00,163.62,163.64,163.62,163.62,394599997.0
2007-05-23 04:15:00,163.63,163.64,163.63,163.64,61600000.0
2007-05-23 04:16:00,163.64,163.64,163.63,163.63,13600000.0
2007-05-23 04:17:00,163.63,163.64,163.63,163.63,162799998.0
2007-05-23 04:18:00,163.64,163.64,163.63,163.63,581599999.0
2007-05-23 04:19:00,163.63,163.65,163.63,163.64,351499998.0
2007-05-23 04:20:00,163.64,163.64,163.635,163.635,36799999.0
2007-05-23 04:21:00,163.64,163.64,163.63,163.63,125199996.0
2007-05-23 04:22:00,163.64,163.64,163.625,163.625,363499990.0
2007-05-23 04:23:00,163.63,163.64,163.62,163.63,758399997.0
2007-05-23 04:24:00,163.63,163.65,163.63,163.65,1085899996.0
2007-05-23 04:25:00,163.65,163.67,163.635,163.66,899300000.0
2007-05-23 04:26:00,163.66,163.68,163.66,163.68,371199999.0
2007-05-23 04:27:00,163.68,163.68,163.68,163.68,15200000.0
2007-05-23 04:28:00,163.68,163.68,163.66,163.67,422499996.0
2007-05-23 04:29:00,163.67,163.68,163.67,163.67,145600000.0
2007-05-23 04:30:00,163.67,163.67,163.67,163.67,50400000.0
2007-05-23 04:31:00,163.67,163.67,163.67,163.67,216000000.0
2007-05-23 04:32:00,163.67,163.68,163.67,163.68,396800001.0
2007-05-23 04:33:00,163.68,163.68,163.67,163.67,351699992.0
2007-05-23 04:34:00,163.67,163.68,163.67,163.68,194299996.0
2007-05-23 04:35:00,163.68,163.68,163.68,163.68,127200000.0
2007-05-23 04:36:00,163.68,163.68,163.675,163.675,289300002.0
2007-05-23 04:37:00,163.68,163.69,163.68,163.68,149099997.0
2007-05-23 04:39:00,163.69,163.72,163.69,163.72,556999996.0
2007-05-23 04:40:00,163.71,163.75,163.71,163.74,1586400004.0
2007-05-23 04:41:00,163.74,163.77,163.73,163.74,1546899975.0
2007-05-23 04:42:00,163.75,163.77,163.74,163.75,1753399988.0
2007-05-23 04:43:00,163.75,163.76,163.73,163.75,1753399988.0
2007-05-23 04:44:00,163.75,163.76,163.74,163.75,1101299988.0
2007-05-23 04:45:00,163.75,163.77,163.74,163.76,2007599996.0
2007-05-23 04:46:00,163.77,163.81,163.76,163.81,827199998.0
2007-05-23 04:47:00,163.8,163.81,163.8,163.81,827199998.0
2007-05-23 04:48:00,163.81,163.82,163.79,163.81,827199998.0
2007-05-23 04:49:00,163.8,163.82,163.8,163.805,641500005.0
2007-05-23 04:50:00,163.805,163.81,163.78,163.78,616899998.0
2007-05-23 04:51:00,163.78,163.78,163.77,163.78,306199994.0
2007-05-23 04:52:00,163.78,163.8,163.78,163.79,486200003.0
2007-05-23 04:53:00,163.79,163.79,163.77,163.78,1027699995.0
2007-05-23 04:54:00,163.78,163.79,163.77,163.78,568599995.0
2007-05-23 04:55:00,163.79,163.8,163.78,163.8,282700002.0
2007-05-23 04:56:00,163.8,163.8,163.79,163.79,405100001.0
2007-05-23 04:57:00,163.79,163.8,163.79,163.79,48000001.0
2007-05-23 04:58:00,163.8,163.8,163.79,163.79,299100002.0
2007-05-23 04:59:00,163.79,163.8,163.79,163.79,255300004.0
2007-05-23 05:00:00,163.79,163.81,163.79,163.8,480800005.0
2007-05-23 05:01:00,163.8,163.81,163.8,163.8,280600001.0
2007-05-23 05:02:00,163.81,163.81,163.79,163.8,489799997.0
2007-05-23 05:03:00,163.795,163.8,163.79,163.8,195300000.0
2007-05-23 05:04:00,163.8,163.8,163.8,163.8,4800000.0
2007-05-23 05:05:00,163.8,163.8,163.78,163.78,114900002.0
2007-05-23 05:06:00,163.79,163.79,163.79,163.79,138400002.0
2007-05-23 05:07:00,163.79,163.8,163.79,163.8,262400006.0
2007-05-23 05:08:00,163.8,163.8,163.8,163.8,182400000.0
2007-05-23 05:09:00,163.8,163.8,163.78,163.79,499200006.0
2007-05-23 05:10:00,163.785,163.8,163.78,163.78,346000000.0
2007-05-23 05:11:00,163.78,163.8,163.78,163.8,421400003.0
2007-05-23 05:12:00,163.8,163.81,163.79,163.8,1050700006.0
2007-05-23 05:13:00,163.8,163.81,163.8,163.81,318100001.0
2007-05-23 05:14:00,163.8,163.81,163.8,163.81,53500001.0
2007-05-23 05:15:00,163.8,163.8,163.79,163.79,1021700000.0
2007-05-23 05:16:00,163.79,163.81,163.79,163.81,226600001.0
2007-05-23 05:17:00,163.81,163.81,163.79,163.8,449500001.0
2007-05-23 05:18:00,163.8,163.82,163.795,163.81,460699999.0
2007-05-23 05:19:00,163.81,163.82,163.8,163.8,953999994.0
2007-05-23 05:20:00,163.8,163.81,163.79,163.81,1370900006.0
2007-05-23 05:21:00,163.81,163.83,163.8,163.82,487699998.0
2007-05-23 05:22:00,163.82,163.82,163.8,163.81,1015499999.0
2007-05-23 05:23:00,163.82,163.82,163.79,163.8,728599998.0
2007-05-23 05:24:00,163.795,163.8,163.79,163.8,358999999.0
2007-05-23 05:25:00,163.8,163.8,163.8,163.8,125600000.0
2007-05-23 05:27:00,163.8,163.8,163.79,163.8,102400004.0
2007-05-23 05:28:00,163.8,163.8,163.8,163.8,100000000.0
2007-05-23 05:29:00,163.8,163.8,163.78,163.79,569500005.0
2007-05-23 05:30:00,163.8,163.8,163.79,163.79,238499999.0
2007-05-23 05:31:00,163.79,163.79,163.78,163.79,130400000.0
2007-05-23 05:32:00,163.78,163.78,163.77,163.78,433199999.0
2007-05-23 05:33:00,163.78,163.8,163.78,163.8,563600000.0
2007-05-23 05:34:00,163.795,163.8,163.77,163.775,1182700000.0
2007-05-23 05:35:00,163.775,163.79,163.77,163.79,985000001.0
2007-05-23 05:36:00,163.79,163.79,163.78,163.79,749100005.0
2007-05-23 05:37:00,163.79,163.79,163.77,163.78,545400005.0
2007-05-23 05:38:00,163.78,163.78,163.78,163.78,682300006.0
2007-05-23 05:39:00,163.78,163.78,163.77,163.78,1367499988.0
2007-05-23 05:40:00,163.77,163.79,163.77,163.78,745999985.0
2007-05-23 05:41:00,163.78,163.8,163.78,163.79,1147800002.0
2007-05-23 05:42:00,163.8,163.8,163.77,163.79,850500000.0
2007-05-23 05:43:00,163.79,163.79,163.77,163.79,822699986.0
2007-05-23 05:44:00,163.79,163.79,163.74,163.76,1589900025.0
2007-05-23 05:45:00,163.77,163.77,163.74,163.75,1589900025.0
2007-05-23 05:46:00,163.75,163.75,163.73,163.75,767599995.0
2007-05-23 05:47:00,163.75,163.75,163.75,163.75,12400000.0
2007-05-23 05:48:00,163.75,163.76,163.74,163.75,1195700001.0
2007-05-23 05:49:00,163.75,163.76,163.75,163.76,325800003.0
2007-05-23 05:50:00,163.76,163.76,163.75,163.76,398400001.0
2007-05-23 05:51:00,163.75,163.76,163.74,163.75,222500000.0
2007-05-23 05:52:00,163.75,163.75,163.74,163.745,366300000.0
2007-05-23 05:53:00,163.75,163.75,163.75,163.75,29600000.0
2007-05-23 05:54:00,163.75,163.75,163.75,163.75,5600000.0
2007-05-23 05:55:00,163.75,163.75,163.75,163.75,46400000.0
2007-05-23 05:56:00,163.75,163.75,163.75,163.75,37600000.0
2007-05-23 05:57:00,163.75,163.76,163.75,163.75,9200000.0
2007-05-23 05:58:00,163.75,163.75,163.74,163.75,145699998.0
2007-05-23 05:59:00,163.75,163.75,163.75,163.75,338400000.0
2007-05-23 06:00:00,163.745,163.75,163.74,163.75,232899995.0
2007-05-23 06:01:00,163.75,163.75,163.75,163.75,158399997.0
2007-05-23 06:02:00,163.75,163.75,163.74,163.74,173500000.0
2007-05-23 06:03:00,163.74,163.75,163.73,163.74,1207500009.0
2007-05-23 06:04:00,163.74,163.74,163.72,163.73,650499991.0
2007-05-23 06:05:00,163.73,163.74,163.73,163.74,126100001.0
2007-05-23 06:06:00,163.73,163.74,163.72,163.73,1798699983.0
2007-05-23 06:07:00,163.72,163.73,163.71,163.71,1798699983.0
2007-05-23 06:08:00,163.71,163.71,163.69,163.69,1699900004.0
2007-05-23 06:09:00,163.69,163.7,163.68,163.685,1332499998.0
2007-05-23 06:10:00,163.69,163.7,163.68,163.7,1073800008.0
2007-05-23 06:11:00,163.7,163.71,163.7,163.71,976699987.0
2007-05-23 06:12:00,163.71,163.71,163.71,163.71,1707599986.0
2007-05-23 06:13:00,163.71,163.73,163.71,163.73,676500006.0
2007-05-23 06:14:00,163.73,163.73,163.72,163.72,465700000.0
2007-05-23 06:15:00,163.72,163.72,163.71,163.72,144999998.0
2007-05-23 06:16:00,163.72,163.73,163.72,163.72,344499994.0
2007-05-23 06:17:00,163.72,163.72,163.715,163.72,410999997.0
2007-05-23 06:18:00,163.715,163.72,163.715,163.72,155099998.0
2007-05-23 06:20:00,163.73,163.73,163.73,163.73,120800000.0
2007-05-23 06:21:00,163.73,163.73,163.73,163.73,1102499994.0
2007-05-23 06:22:00,163.73,163.75,163.73,163.74,952000001.0
2007-05-23 06:23:00,163.74,163.74,163.74,163.74,262200001.0
2007-05-23 06:24:00,163.74,163.75,163.72,163.72,652099998.0
2007-05-23 06:25:00,163.72,163.72,163.72,163.72,245599997.0
2007-05-23 06:26:00,163.72,163.74,163.72,163.74,997699987.0
2007-05-23 06:27:00,163.73,163.74,163.73,163.73,648899998.0
2007-05-23 06:28:00,163.74,163.74,163.73,163.74,648899998.0
2007-05-23 06:29:00,163.74,163.74,163.74,163.74,92500001.0
2007-05-23 06:30:00,163.74,163.75,163.735,163.74,327000001.0
2007-05-23 06:31:00,163.735,163.755,163.735,163.745,1208200000.0
2007-05-23 06:32:00,163.76,163.76,163.74,163.76,937400007.0
2007-05-23 06:33:00,163.74,163.75,163.73,163.75,937400007.0
2007-05-23 06:34:00,163.75,163.75,163.74,163.74,121599999.0
2007-05-23 06:35:00,163.74,163.74,163.74,163.74,178199998.0
2007-05-23 06:36:00,163.74,163.74,163.74,163.74,113399998.0
2007-05-23 06:37:00,163.74,163.75,163.74,163.75,457599998.0
2007-05-23 06:38:00,163.75,163.76,163.74,163.76,429200005.0
2007-05-23 06:39:00,163.76,163.76,163.75,163.75,323000005.0
2007-05-23 06:40:00,163.75,163.75,163.745,163.75,497000000.0
2007-05-23 06:41:00,163.75,163.75,163.74,163.75,547999999.0
2007-05-23 06:42:00,163.75,163.76,163.75,163.76,323999990.0
2007-05-23 06:43:00,163.75,163.77,163.75,163.76,521100000.0
2007-05-23 06:44:00,163.76,163.76,163.76,163.76,280200000.0
2007-05-23 06:45:00,163.76,163.76,163.75,163.76,802100008.0
2007-05-23 06:46:00,163.755,163.77,163.755,163.76,967600010.0
2007-05-23 06:47:00,163.76,163.76,163.76,163.76,890300021.0
2007-05-23 06:48:00,163.76,163.77,163.75,163.76,528000014.0
2007-05-23 06:49:00,163.76,163.76,163.75,163.76,199800002.0
2007-05-23 06:50:00,163.76,163.76,163.745,163.745,640699998.0
2007-05-23 06:51:00,163.74,163.75,163.72,163.74,543700012.0
2007-05-23 06:52:00,163.735,163.74,163.73,163.74,776399992.0
2007-05-23 06:53:00,163.75,163.75,163.72,163.72,706000002.0
2007-05-23 06:54:00,163.72,163.74,163.71,163.73,706000002.0
2007-05-23 06:55:00,163.74,163.74,163.69,163.72,819600003.0
2007-05-23 06:56:00,163.72,163.72,163.71,163.71,344800000.0
2007-05-23 06:57:00,163.71,163.74,163.71,163.73,611300000.0
2007-05-23 06:58:00,163.72,163.74,163.71,163.735,1405700003.0
2007-05-23 06:59:00,163.74,163.74,163.72,163.72,503899998.0
2007-05-23 07:00:00,163.73,163.73,163.71,163.72,1367699986.0
2007-05-23 07:01:00,163.72,163.73,163.72,163.73,586400002.0
2007-05-23 07:02:00,163.73,163.73,163.71,163.71,358999999.0
2007-05-23 07:03:00,163.71,163.72,163.71,163.72,254499994.0
2007-05-23 07:04:00,163.72,163.72,163.72,163.72,100800000.0
2007-05-23 07:05:00,163.72,163.72,163.72,163.72,28800000.0
2007-05-23 07:06:00,163.72,163.72,163.71,163.72,87599998.0
2007-05-23 07:07:00,163.72,163.72,163.72,163.72,36000000.0
2007-05-23 07:08:00,163.72,163.72,163.72,163.72,272199999.0
2007-05-23 07:09:00,163.72,163.75,163.71,163.73,1196699991.0
2007-05-23 07:10:00,163.725,163.74,163.725,163.74,162400002.0
2007-05-23 07:11:00,163.74,163.74,163.74,163.74,42399999.0
2007-05-23 07:12:00,163.74,163.75,163.74,163.75,302399998.0
2007-05-23 07:13:00,163.75,163.78,163.75,163.76,1298800007.0
2007-05-23 07:14:00,163.765,163.78,163.76,163.77,1472999991.0
2007-05-23 07:15:00,163.77,163.78,163.77,163.78,489300002.0
2007-05-23 07:16:00,163.78,163.78,163.78,163.78,87199998.0
2007-05-23 07:17:00,163.78,163.79,163.76,163.77,782900000.0
2007-05-23 07:18:00,163.77,163.77,163.75,163.76,486999998.0
2007-05-23 07:19:00,163.76,163.76,163.74,163.75,1529099977.0
2007-05-23 07:20:00,163.75,163.76,163.74,163.75,246499995.0
2007-05-23 07:21:00,163.75,163.75,163.735,163.74,667699998.0
2007-05-23 07:22:00,163.74,163.74,163.74,163.74,188000000.0
2007-05-23 07:23:00,163.74,163.77,163.74,163.76,1216700004.0
2007-05-23 07:24:00,163.76,163.76,163.75,163.76,917400010.0
2007-05-23 07:25:00,163.76,163.76,163.76,163.76,270400000.0
2007-05-23 07:26:00,163.76,163.77,163.75,163.76,723999998.0
2007-05-23 07:27:00,163.76,163.77,163.75,163.75,456000000.0
2007-05-23 07:28:00,163.75,163.76,163.73,163.73,1374900000.0
2007-05-23 07:29:00,163.74,163.75,163.73,163.73,1004799992.0
2007-05-23 07:30:00,163.73,163.73,163.725,163.73,1376299990.0
2007-05-23 07:31:00,163.74,163.74,163.72,163.73,302899997.0
2007-05-23 07:32:00,163.74,163.74,163.74,163.74,290200000.0
2007-05-23 07:33:00,163.74,163.74,163.74,163.74,170500000.0
2007-05-23 07:34:00,163.74,163.74,163.74,163.74,150400000.0
2007-05-23 07:35:00,163.74,163.75,163.74,163.74,143599997.0
2007-05-23 07:36:00,163.74,163.74,163.735,163.74,134400001.0
2007-05-23 07:37:00,163.75,163.75,163.74,163.74,188799999.0
2007-05-23 07:38:00,163.74,163.74,163.74,163.74,154400000.0
2007-05-23 07:39:00,163.74,163.74,163.73,163.73,257600000.0
2007-05-23 07:40:00,163.73,163.73,163.71,163.72,641999994.0
2007-05-23 07:41:00,163.72,163.72,163.715,163.72,178299998.0
2007-05-23 07:42:00,163.72,163.72,163.72,163.72,404999999.0
2007-05-23 07:43:00,163.72,163.72,163.72,163.72,256000000.0
2007-05-23 07:44:00,163.72,163.72,163.72,163.72,233600000.0
2007-05-23 07:45:00,163.72,163.73,163.72,163.72,127000000.0
2007-05-23 07:46:00,163.72,163.73,163.7,163.72,1795699981.0
2007-05-23 07:47:00,163.72,163.73,163.71,163.73,557900003.0
2007-05-23 07:48:00,163.73,163.73,163.7,163.71,1040900003.0
2007-05-23 07:49:00,163.71,163.73,163.71,163.73,770899995.0
2007-05-23 07:50:00,163.73,163.73,163.715,163.715,752000009.0
2007-05-23 07:51:00,163.73,163.74,163.72,163.73,759300002.0
2007-05-23 07:52:00,163.73,163.74,163.72,163.73,759300002.0
2007-05-23 07:53:00,163.73,163.74,163.73,163.73,814499998.0
2007-05-23 07:54:00,163.73,163.73,163.73,163.73,200700001.0
2007-05-23 07:55:00,163.74,163.74,163.73,163.74,543599994.0
2007-05-23 07:56:00,163.74,163.75,163.73,163.75,196800003.0
2007-05-23 07:57:00,163.74,163.76,163.74,163.76,815799994.0
2007-05-23 07:58:00,163.76,163.76,163.75,163.75,221800000.0
2007-05-23 07:59:00,163.76,163.78,163.75,163.78,1307099996.0
2007-05-23 08:00:00,163.78,163.78,163.75,163.775,1669999995.0
2007-05-23 08:01:00,163.78,163.8,163.76,163.79,774699995.0
2007-05-23 08:02:00,163.8,163.82,163.79,163.8,1358800009.0
2007-05-23 08:03:00,163.8,163.8,163.78,163.78,784099997.0
2007-05-23 08:04:00,163.78,163.79,163.78,163.78,254799998.0
2007-05-23 08:05:00,163.78,163.8,163.78,163.8,1244999993.0
2007-05-23 08:06:00,163.8,163.81,163.75,163.75,1819399994.0
2007-05-23 08:07:00,163.75,163.8,163.75,163.77,1629999984.0
2007-05-23 08:08:00,163.77,163.77,163.74,163.75,1043900009.0
2007-05-23 08:09:00,163.75,163.75,163.74,163.75,416599995.0
2007-05-23 08:10:00,163.75,163.75,163.71,163.71,1242400000.0
2007-05-23 08:11:00,163.71,163.74,163.71,163.74,759600020.0
2007-05-23 08:12:00,163.74,163.74,163.72,163.74,814099996.0
2007-05-23 08:13:00,163.735,163.74,163.72,163.73,629699999.0
2007-05-23 08:14:00,163.73,163.73,163.72,163.72,320700000.0
2007-05-23 08:15:00,163.72,163.72,163.71,163.715,464099999.0
2007-05-23 08:16:00,163.71,163.72,163.705,163.705,241799997.0
2007-05-23 08:17:00,163.71,163.72,163.71,163.71,405700000.0
2007-05-23 08:18:00,163.71,163.71,163.7,163.71,99000000.0
2007-05-23 08:19:00,163.71,163.72,163.71,163.71,961200003.0
2007-05-23 08:20:00,163.71,163.72,163.7,163.71,1091099995.0
2007-05-23 08:21:00,163.71,163.71,163.7,163.71,470899997.0
2007-05-23 08:22:00,163.71,163.71,163.7,163.71,259000002.0
2007-05-23 08:23:00,163.71,163.71,163.7,163.71,173600000.0
2007-05-23 08:24:00,163.71,163.71,163.7,163.705,154800000.0
2007-05-23 08:25:00,163.71,163.72,163.71,163.72,36800000.0
2007-05-23 08:26:00,163.72,163.73,163.71,163.73,576799997.0
2007-05-23 08:27:00,163.725,163.74,163.725,163.73,237600000.0
2007-05-23 08:28:00,163.73,163.76,163.73,163.76,777399991.0
2007-05-23 08:29:00,163.76,163.77,163.74,163.74,315800000.0
2007-05-23 08:30:00,163.74,163.76,163.735,163.74,362900004.0
2007-05-23 08:31:00,163.74,163.76,163.735,163.76,396899995.0
2007-05-23 08:32:00,163.76,163.77,163.75,163.75,274400000.0
2007-05-23 08:33:00,163.74,163.75,163.71,163.72,987299998.0
2007-05-23 08:34:00,163.72,163.72,163.7,163.71,1026600008.0
2007-05-23 08:35:00,163.71,163.71,163.69,163.7,796000003.0
2007-05-23 08:36:00,163.7,163.7,163.675,163.7,1483499997.0
2007-05-23 08:37:00,163.7,163.71,163.69,163.7,1288199994.0
2007-05-23 08:38:00,163.7,163.7,163.68,163.7,1309800015.0
2007-05-23 08:39:00,163.7,163.7,163.675,163.69,1096100007.0
2007-05-23 08:40:00,163.71,163.74,163.7,163.71,1661799994.0
2007-05-23 08:41:00,163.7,163.72,163.7,163.72,1661799994.0
2007-05-23 08:42:00,163.72,163.72,163.69,163.7,1092099996.0
2007-05-23 08:43:00,163.695,163.71,163.69,163.71,1451800008.0
2007-05-23 08:44:00,163.695,163.72,163.695,163.71,1592999980.0
2007-05-23 08:45:00,163.71,163.71,163.69,163.7,1197100002.0
2007-05-23 08:46:00,163.7,163.71,163.68,163.68,1197100002.0
2007-05-23 08:47:00,163.67,163.7,163.67,163.7,948599998.0
2007-05-23 08:48:00,163.69,163.69,163.68,163.685,948599998.0
2007-05-23 08:49:00,163.68,163.69,163.67,163.67,1424399998.0
2007-05-23 08:50:00,163.68,163.68,163.66,163.68,1424399998.0
2007-05-23 08:51:00,163.68,163.7,163.67,163.68,1516999996.0
2007-05-23 08:52:00,163.68,163.7,163.68,163.69,400099995.0
2007-05-23 08:53:00,163.7,163.71,163.7,163.71,523100000.0
2007-05-23 08:54:00,163.71,163.71,163.69,163.7,719800001.0
2007-05-23 08:55:00,163.7,163.71,163.69,163.7,569700003.0
2007-05-23 08:56:00,163.7,163.71,163.7,163.71,490799999.0
2007-05-23 08:57:00,163.71,163.71,163.69,163.69,1742399992.0
2007-05-23 08:58:00,163.69,163.7,163.69,163.69,1519999996.0
2007-05-23 08:59:00,163.69,163.71,163.69,163.71,1122800006.0
2007-05-23 09:00:00,163.71,163.73,163.71,163.72,460400003.0
2007-05-23 09:01:00,163.725,163.75,163.725,163.74,1302599992.0
2007-05-23 09:02:00,163.74,163.755,163.73,163.74,587899998.0
2007-05-23 09:03:00,163.74,163.74,163.73,163.73,2057099988.0
2007-05-23 09:04:00,163.73,163.74,163.72,163.73,1500400000.0
2007-05-23 09:05:00,163.74,163.77,163.73,163.76,1047400002.0
2007-05-23 09:06:00,163.74,163.76,163.72,163.74,1047400002.0
2007-05-23 09:07:00,163.74,163.75,163.705,163.705,1047400002.0
2007-05-23 09:08:00,163.705,163.72,163.705,163.71,950300008.0
2007-05-23 09:09:00,163.71,163.71,163.68,163.68,618000000.0
2007-05-23 09:10:00,163.67,163.68,163.66,163.66,1799999994.0
2007-05-23 09:11:00,163.65,163.67,163.63,163.64,1799999994.0
2007-05-23 09:12:00,163.64,163.68,163.64,163.67,1799999994.0
2007-05-23 09:13:00,163.67,163.69,163.67,163.68,1390800001.0
2007-05-23 09:14:00,163.69,163.69,163.66,163.66,1233800009.0
2007-05-23 09:15:00,163.68,163.69,163.67,163.675,1233800009.0
2007-05-23 09:16:00,163.67,163.67,163.65,163.66,1027400000.0
2007-05-23 09:17:00,163.65,163.68,163.65,163.65,1027400000.0
2007-05-23 09:18:00,163.66,163.66,163.65,163.66,1027400000.0
2007-05-23 09:19:00,163.655,163.67,163.655,163.655,1027400000.0
2007-05-23 09:20:00,163.66,163.68,163.66,163.66,1201500000.0
2007-05-23 09:21:00,163.66,163.66,163.65,163.65,1303799998.0
2007-05-23 09:22:00,163.65,163.65,163.64,163.64,644399992.0
2007-05-23 09:23:00,163.64,163.69,163.63,163.66,1664000005.0
2007-05-23 09:24:00,163.65,163.66,163.64,163.65,1664000005.0
2007-05-23 09:25:00,163.66,163.66,163.65,163.65,1664000005.0
2007-05-23 09:26:00,163.65,163.66,163.65,163.66,343600000.0
2007-05-23 09:27:00,163.66,163.68,163.66,163.67,718299998.0
2007-05-23 09:28:00,163.68,163.68,163.66,163.67,1239100007.0
2007-05-23 09:29:00,163.67,163.67,163.61,163.62,1239100007.0
2007-05-23 09:30:00,163.61,163.64,163.605,163.63,1524900017.0
2007-05-23 09:31:00,163.63,163.64,163.62,163.63,401499997.0
2007-05-23 09:32:00,163.63,163.64,163.62,163.63,400799997.0
2007-05-23 09:33:00,163.63,163.64,163.59,163.59,930600004.0
2007-05-23 09:34:00,163.59,163.6,163.575,163.585,743699998.0
2007-05-23 09:35:00,163.59,163.6,163.55,163.56,823900000.0
2007-05-23 09:36:00,163.56,163.57,163.555,163.57,823900000.0
2007-05-23 09:37:00,163.57,163.57,163.56,163.57,98350000.0
2007-05-23 09:38:00,163.57,163.59,163.56,163.59,217800000.0
2007-05-23 09:39:00,163.58,163.59,163.58,163.58,141500000.0
2007-05-23 09:40:00,163.58,163.58,163.56,163.58,678999998.0
2007-05-23 09:41:00,163.58,163.58,163.565,163.57,670199999.0
2007-05-23 09:42:00,163.57,163.58,163.56,163.58,378400000.0
2007-05-23 09:43:00,163.58,163.61,163.57,163.58,1360800004.0
2007-05-23 09:44:00,163.575,163.58,163.56,163.56,836600002.0
2007-05-23 09:45:00,163.55,163.56,163.44,163.5,2045200027.0
2007-05-23 09:46:00,163.49,163.5,163.44,163.49,2045200027.0
2007-05-23 09:47:00,163.48,163.5,163.47,163.49,2045200027.0
2007-05-23 09:48:00,163.48,163.5,163.47,163.49,2045200027.0
2007-05-23 09:49:00,163.49,163.5,163.47,163.5,2045200027.0
2007-05-23 09:50:00,163.5,163.5,163.485,163.49,881899995.0
2007-05-23 09:51:00,163.49,163.49,163.38,163.4,1782199997.0
2007-05-23 09:52:00,163.39,163.4,163.37,163.4,1782199997.0
2007-05-23 09:53:00,163.41,163.42,163.39,163.4,1782199997.0
2007-05-23 09:54:00,163.41,163.43,163.38,163.43,1782199997.0
2007-05-23 09:55:00,163.44,163.44,163.4,163.43,1782199997.0
2007-05-23 09:56:00,163.43,163.46,163.43,163.45,1782199997.0
2007-05-23 09:57:00,163.44,163.46,163.44,163.44,1832199992.0
2007-05-23 09:58:00,163.46,163.5,163.46,163.49,1832199992.0
2007-05-23 09:59:00,163.5,163.57,163.48,163.56,1832199992.0
2007-05-23 10:00:00,163.57,163.57,163.51,163.53,1832199992.0
2007-05-23 10:01:00,163.54,163.56,163.53,163.55,1832199992.0
2007-05-23 10:02:00,163.54,163.57,163.53,163.56,1832199992.0
2007-05-23 10:03:00,163.56,163.56,163.52,163.53,1473449998.0
2007-05-23 10:04:00,163.53,163.53,163.5,163.52,2011600013.0
2007-05-23 10:05:00,163.51,163.52,163.49,163.5,1119500005.0
2007-05-23 10:06:00,163.51,163.51,163.47,163.47,1119500005.0
2007-05-23 10:07:00,163.47,163.48,163.47,163.48,1119500005.0
2007-05-23 10:08:00,163.48,163.48,163.46,163.48,958499993.0
2007-05-23 10:09:00,163.49,163.53,163.48,163.52,1048100004.0
2007-05-23 10:10:00,163.54,163.55,163.51,163.53,1657499998.0
2007-05-23 10:11:00,163.52,163.54,163.51,163.53,1657499998.0
2007-05-23 10:12:00,163.53,163.55,163.52,163.53,1320099994.0
2007-05-23 10:13:00,163.53,163.54,163.53,163.53,785000005.0
2007-05-23 10:14:00,163.53,163.53,163.5,163.51,1628800015.0
2007-05-23 10:15:00,163.51,163.54,163.51,163.53,1647742911.0
2007-05-23 10:16:00,163.525,163.53,163.51,163.52,1616899991.0
2007-05-23 10:17:00,163.52,163.53,163.52,163.52,1084000000.0
2007-05-23 10:18:00,163.51,163.52,163.51,163.51,823500004.0
2007-05-23 10:19:00,163.51,163.52,163.5,163.51,1680599996.0
2007-05-23 10:20:00,163.51,163.53,163.5,163.52,1610299984.0
2007-05-23 10:21:00,163.52,163.52,163.49,163.5,1683199986.0
2007-05-23 10:22:00,163.5,163.51,163.47,163.475,1384100003.0
2007-05-23 10:23:00,163.47,163.48,163.46,163.47,1176100009.0
2007-05-23 10:24:00,163.46,163.48,163.46,163.47,1176100009.0
2007-05-23 10:25:00,163.46,163.47,163.46,163.47,1176100009.0
2007-05-23 10:26:00,163.46,163.47,163.44,163.46,1176100009.0
2007-05-23 10:27:00,163.46,163.47,163.46,163.46,1176100009.0
2007-05-23 10:28:00,163.47,163.49,163.455,163.49,1200499999.0
2007-05-23 10:29:00,163.49,163.5,163.48,163.49,899600007.0
2007-05-23 10:30:00,163.49,163.5,163.48,163.49,226300001.0
2007-05-23 10:31:00,163.49,163.51,163.485,163.49,1821700010.0
2007-05-23 10:32:00,163.49,163.51,163.49,163.51,1029300000.0
2007-05-23 10:33:00,163.51,163.52,163.49,163.51,1460600006.0
2007-05-23 10:34:00,163.51,163.53,163.51,163.51,1196799999.0
2007-05-23 10:35:00,163.51,163.53,163.5,163.505,1196799999.0
2007-05-23 10:36:00,163.51,163.53,163.49,163.49,1575699998.0
2007-05-23 10:37:00,163.49,163.5,163.49,163.5,262299994.0
2007-05-23 10:38:00,163.5,163.52,163.49,163.51,1499099999.0
2007-05-23 10:39:00,163.51,163.53,163.5,163.52,1610999988.0
2007-05-23 10:40:00,163.52,163.53,163.505,163.505,2067799991.0
2007-05-23 10:41:00,163.505,163.52,163.495,163.52,1193500013.0
2007-05-23 10:42:00,163.52,163.53,163.52,163.52,580500000.0
2007-05-23 10:43:00,163.52,163.52,163.51,163.52,887500006.0
2007-05-23 10:44:00,163.52,163.52,163.52,163.52,365600000.0
2007-05-23 10:45:00,163.51,163.52,163.51,163.52,1131499983.0
2007-05-23 10:46:00,163.52,163.53,163.49,163.51,1746299994.0
2007-05-23 10:47:00,163.5,163.54,163.5,163.54,1521800007.0
2007-05-23 10:48:00,163.53,163.54,163.51,163.52,980199998.0
2007-05-23 10:49:00,163.51,163.54,163.51,163.53,980199998.0
2007-05-23 10:50:00,163.53,163.54,163.52,163.52,989899998.0
2007-05-23 10:51:00,163.53,163.53,163.51,163.52,1027499987.0
2007-05-23 10:52:00,163.53,163.54,163.51,163.52,1460399993.0
2007-05-23 10:53:00,163.52,163.52,163.51,163.51,1145799987.0
2007-05-23 10:54:00,163.5,163.53,163.5,163.52,1379600005.0
2007-05-23 10:55:00,163.53,163.54,163.52,163.535,1379600005.0
2007-05-23 10:56:00,163.535,163.55,163.525,163.53,1387899999.0
2007-05-23 10:57:00,163.525,163.53,163.52,163.52,834299998.0
2007-05-23 10:58:00,163.53,163.53,163.51,163.52,271800000.0
2007-05-23 10:59:00,163.52,163.53,163.51,163.515,1771000014.0
2007-05-23 11:00:00,163.52,163.52,163.51,163.51,237999998.0
2007-05-23 11:01:00,163.52,163.52,163.52,163.52,237999998.0
2007-05-23 11:02:00,163.52,163.52,163.505,163.51,582700003.0
2007-05-23 11:03:00,163.52,163.52,163.51,163.51,257399996.0
2007-05-23 11:04:00,163.52,163.52,163.5,163.5,498999997.0
2007-05-23 11:05:00,163.51,163.53,163.5,163.53,1100699998.0
2007-05-23 11:06:00,163.52,163.55,163.52,163.53,1100699998.0
2007-05-23 11:07:00,163.53,163.55,163.53,163.54,1100699998.0
2007-05-23 11:08:00,163.55,163.57,163.54,163.56,945199999.0
2007-05-23 11:09:00,163.55,163.57,163.5,163.52,534699999.0
2007-05-23 11:10:00,163.51,163.52,163.51,163.52,534699999.0
2007-05-23 11:11:00,163.51,163.55,163.51,163.54,932900008.0
2007-05-23 11:12:00,163.52,163.54,163.51,163.53,932900008.0
2007-05-23 11:13:00,163.53,163.53,163.51,163.51,932900008.0
2007-05-23 11:14:00,163.52,163.54,163.51,163.52,1758400000.0
2007-05-23 11:15:00,163.52,163.52,163.505,163.51,948900018.0
2007-05-23 11:16:00,163.51,163.51,163.495,163.5,1159400012.0
2007-05-23 11:17:00,163.505,163.52,163.495,163.505,1584299979.0
2007-05-23 11:18:00,163.51,163.51,163.48,163.5,1135100003.0
2007-05-23 11:19:00,163.5,163.52,163.49,163.52,175200000.0
2007-05-23 11:20:00,163.52,163.54,163.5,163.5,588500001.0
2007-05-23 11:21:00,163.5,163.52,163.5,163.51,367200000.0
2007-05-23 11:22:00,163.51,163.52,163.495,163.495,342399999.0
2007-05-23 11:23:00,163.495,163.51,163.495,163.51,174900000.0
2007-05-23 11:24:00,163.51,163.51,163.5,163.51,117600000.0
2007-05-23 11:25:00,163.51,163.51,163.49,163.5,838999997.0
2007-05-23 11:26:00,163.5,163.51,163.5,163.51,366400000.0
2007-05-23 11:27:00,163.51,163.53,163.5,163.52,1176999994.0
2007-05-23 11:28:00,163.54,163.6,163.53,163.55,1297299997.0
2007-05-23 11:29:00,163.56,163.58,163.56,163.56,1297299997.0
2007-05-23 11:30:00,163.58,163.58,163.56,163.58,1297299997.0
2007-05-23 11:31:00,163.58,163.62,163.575,163.62,1912399993.0
2007-05-23 11:32:00,163.62,163.65,163.61,163.62,1555099996.0
2007-05-23 11:33:00,163.64,163.66,163.62,163.64,1555099996.0
2007-05-23 11:34:00,163.64,163.64,163.62,163.62,1400800000.0
2007-05-23 11:35:00,163.63,163.63,163.61,163.62,1400800000.0
2007-05-23 11:36:00,163.61,163.62,163.59,163.6,1292499999.0
2007-05-23 11:37:00,163.59,163.61,163.57,163.61,1292499999.0
2007-05-23 11:38:00,163.61,163.625,163.6,163.61,1292499999.0
2007-05-23 11:39:00,163.62,163.64,163.61,163.635,1901099991.0
2007-05-23 11:40:00,163.63,163.65,163.6,163.6,1161399999.0
2007-05-23 11:41:00,163.61,163.61,163.57,163.57,1161399999.0
2007-05-23 11:42:00,163.57,163.59,163.57,163.59,1161399999.0
2007-05-23 11:43:00,163.59,163.6,163.58,163.58,1433799981.0
2007-05-23 11:44:00,163.58,163.59,163.58,163.59,172399995.0
2007-05-23 11:45:00,163.59,163.6,163.59,163.59,761199998.0
2007-05-23 11:46:00,163.585,163.6,163.585,163.6,549999987.0
2007-05-23 11:47:00,163.6,163.61,163.58,163.59,1588100000.0
2007-05-23 11:48:00,163.59,163.59,163.58,163.59,867599998.0
2007-05-23 11:49:00,163.59,163.6,163.58,163.59,1569599993.0
2007-05-23 11:50:00,163.58,163.59,163.58,163.59,2080300030.0
2007-05-23 11:51:00,163.58,163.59,163.55,163.56,2080300030.0
2007-05-23 11:52:00,163.55,163.56,163.54,163.56,2080300030.0
2007-05-23 11:53:00,163.57,163.57,163.53,163.53,2080300030.0
2007-05-23 11:54:00,163.535,163.55,163.52,163.53,2080300030.0
2007-05-23 11:55:00,163.53,163.54,163.51,163.54,1767500004.0
2007-05-23 11:56:00,163.54,163.54,163.5,163.5,1767500004.0
2007-05-23 11:57:00,163.5,163.51,163.5,163.51,813300001.0
2007-05-23 11:58:00,163.51,163.51,163.51,163.51,522800000.0
2007-05-23 11:59:00,163.5,163.51,163.5,163.51,937300016.0
2007-05-23 12:00:00,163.51,163.51,163.48,163.48,1528900002.0
2007-05-23 12:01:00,163.47,163.49,163.47,163.48,1309199997.0
2007-05-23 12:02:00,163.49,163.51,163.47,163.51,1309199997.0
2007-05-23 12:03:00,163.52,163.54,163.51,163.53,1309199997.0
2007-05-23 12:04:00,163.515,163.53,163.51,163.51,1309199997.0
2007-05-23 12:05:00,163.51,163.51,163.5,163.51,1794100005.0
2007-05-23 12:06:00,163.5,163.51,163.5,163.51,1794100005.0
2007-05-23 12:07:00,163.51,163.52,163.51,163.51,1374100009.0
2007-05-23 12:08:00,163.52,163.54,163.52,163.53,939099999.0
2007-05-23 12:09:00,163.53,163.54,163.53,163.54,939099999.0
2007-05-23 12:10:00,163.54,163.55,163.53,163.53,1653799983.0
2007-05-23 12:11:00,163.53,163.53,163.51,163.51,940499998.0
2007-05-23 12:12:00,163.51,163.52,163.495,163.5,1900400003.0
2007-05-23 12:13:00,163.495,163.51,163.495,163.51,524800002.0
2007-05-23 12:14:00,163.52,163.52,163.51,163.51,1323499983.0
2007-05-23 12:15:00,163.52,163.52,163.5,163.5,1323499983.0
2007-05-23 12:16:00,163.51,163.51,163.5,163.51,1323499983.0
2007-05-23 12:17:00,163.51,163.53,163.505,163.52,1497100008.0
2007-05-23 12:18:00,163.52,163.53,163.51,163.52,484599995.0
2007-05-23 12:19:00,163.52,163.52,163.5,163.51,1368300000.0
2007-05-23 12:20:00,163.51,163.52,163.51,163.51,673299984.0
2007-05-23 12:21:00,163.51,163.53,163.51,163.52,801900015.0
2007-05-23 12:22:00,163.53,163.54,163.52,163.54,213600001.0
2007-05-23 12:23:00,163.54,163.54,163.525,163.54,578099996.0
2007-05-23 12:24:00,163.54,163.55,163.525,163.53,1020200003.0
2007-05-23 12:25:00,163.525,163.54,163.525,163.54,225299999.0
2007-05-23 12:26:00,163.54,163.56,163.54,163.56,1101299995.0
2007-05-23 12:27:00,163.56,163.58,163.545,163.57,981100004.0
2007-05-23 12:28:00,163.58,163.58,163.555,163.57,839000002.0
2007-05-23 12:29:00,163.57,163.59,163.57,163.58,671900003.0
2007-05-23 12:30:00,163.58,163.59,163.575,163.58,2065099988.0
2007-05-23 12:31:00,163.59,163.6,163.585,163.6,644399999.0
2007-05-23 12:32:00,163.6,163.605,163.59,163.595,1094400001.0
2007-05-23 12:33:00,163.595,163.605,163.595,163.6,1052500003.0
2007-05-23 12:34:00,163.6,163.605,163.58,163.605,1112399994.0
2007-05-23 12:35:00,163.61,163.61,163.59,163.6,1344799996.0
2007-05-23 12:36:00,163.595,163.6,163.59,163.595,1344799996.0
2007-05-23 12:37:00,163.59,163.6,163.59,163.6,602400004.0
2007-05-23 12:38:00,163.6,163.605,163.595,163.605,602400004.0
2007-05-23 12:39:00,163.605,163.615,163.605,163.615,1114100004.0
2007-05-23 12:40:00,163.615,163.64,163.615,163.625,1900200008.0
2007-05-23 12:41:00,163.64,163.64,163.63,163.63,1439200010.0
2007-05-23 12:42:00,163.64,163.65,163.64,163.65,1439200010.0
2007-05-23 12:43:00,163.645,163.645,163.635,163.64,1439200010.0
2007-05-23 12:44:00,163.64,163.65,163.63,163.65,1560600000.0
2007-05-23 12:45:00,163.66,163.68,163.65,163.68,1560600000.0
2007-05-23 12:46:00,163.67,163.69,163.66,163.68,1560600000.0
2007-05-23 12:47:00,163.69,163.72,163.69,163.69,1560600000.0
2007-05-23 12:48:00,163.7,163.71,163.69,163.71,1560600000.0
2007-05-23 12:49:00,163.72,163.74,163.71,163.71,1426200000.0
2007-05-23 12:50:00,163.72,163.72,163.69,163.69,1426200000.0
2007-05-23 12:51:00,163.7,163.71,163.69,163.69,1426200000.0
2007-05-23 12:52:00,163.7,163.7,163.67,163.68,1426200000.0
2007-05-23 12:53:00,163.67,163.68,163.67,163.67,839300001.0
2007-05-23 12:54:00,163.66,163.67,163.65,163.65,1054700014.0
2007-05-23 12:55:00,163.65,163.66,163.65,163.66,1054700014.0
2007-05-23 12:56:00,163.66,163.66,163.65,163.66,1244299997.0
2007-05-23 12:57:00,163.65,163.72,163.65,163.7,2057300004.0
2007-05-23 12:58:00,163.71,163.73,163.71,163.71,2057300004.0
2007-05-23 12:59:00,163.72,163.72,163.71,163.72,2057300004.0
2007-05-23 13:00:00,163.72,163.73,163.69,163.69,2057300004.0
2007-05-23 13:01:00,163.69,163.7,163.68,163.695,1759700024.0
2007-05-23 13:02:00,163.69,163.7,163.68,163.695,1358099997.0
2007-05-23 13:03:00,163.695,163.71,163.695,163.71,1766699983.0
2007-05-23 13:04:00,163.71,163.71,163.67,163.67,2003700016.0
2007-05-23 13:05:00,163.67,163.69,163.67,163.67,1958900022.0
2007-05-23 13:06:00,163.68,163.68,163.67,163.67,1958900022.0
2007-05-23 13:07:00,163.67,163.68,163.67,163.67,518600006.0
2007-05-23 13:08:00,163.67,163.67,163.65,163.67,1774100010.0
2007-05-23 13:09:00,163.665,163.68,163.66,163.66,1774100010.0
2007-05-23 13:10:00,163.66,163.67,163.65,163.66,657200004.0
2007-05-23 13:11:00,163.66,163.67,163.66,163.67,657200004.0
2007-05-23 13:12:00,163.67,163.67,163.655,163.66,980300005.0
2007-05-23 13:13:00,163.655,163.66,163.655,163.655,199800002.0
2007-05-23 13:14:00,163.65,163.66,163.65,163.65,1468199992.0
2007-05-23 13:15:00,163.66,163.66,163.65,163.65,1468199992.0
2007-05-23 13:16:00,163.645,163.66,163.645,163.66,1468199992.0
2007-05-23 13:17:00,163.66,163.67,163.64,163.64,1402499999.0
2007-05-23 13:18:00,163.64,163.66,163.6,163.6,1508999999.0
2007-05-23 13:19:00,163.61,163.62,163.59,163.62,1508999999.0
2007-05-23 13:20:00,163.63,163.65,163.63,163.64,1508999999.0
2007-05-23 13:21:00,163.65,163.67,163.64,163.67,1356500001.0
2007-05-23 13:22:00,163.66,163.68,163.66,163.67,1790699981.0
2007-05-23 13:23:00,163.67,163.68,163.66,163.66,1050299994.0
2007-05-23 13:24:00,163.66,163.68,163.66,163.68,936799985.0
2007-05-23 13:25:00,163.68,163.72,163.67,163.72,1916100006.0
2007-05-23 13:26:00,163.73,163.75,163.7,163.74,1916100006.0
2007-05-23 13:27:00,163.72,163.74,163.7,163.71,1916100006.0
2007-05-23 13:28:00,163.71,163.73,163.7,163.73,1916100006.0
2007-05-23 13:29:00,163.74,163.74,163.72,163.73,1069500001.0
2007-05-23 13:30:00,163.72,163.73,163.69,163.7,1069500001.0
2007-05-23 13:31:00,163.71,163.73,163.69,163.73,1069500001.0
2007-05-23 13:32:00,163.71,163.73,163.705,163.72,1069500001.0
2007-05-23 13:33:00,163.71,163.74,163.71,163.74,1158800002.0
2007-05-23 13:34:00,163.735,163.74,163.72,163.74,1158800002.0
2007-05-23 13:35:00,163.74,163.75,163.73,163.74,469500003.0
2007-05-23 13:36:00,163.74,163.75,163.74,163.75,1180899999.0
2007-05-23 13:37:00,163.75,163.76,163.74,163.75,1948999993.0
2007-05-23 13:38:00,163.76,163.78,163.74,163.76,1774400002.0
2007-05-23 13:39:00,163.76,163.79,163.75,163.78,1774400002.0
2007-05-23 13:40:00,163.79,163.79,163.75,163.76,1765100004.0
2007-05-23 13:41:00,163.75,163.78,163.75,163.77,1765100004.0
2007-05-23 13:42:00,163.77,163.78,163.76,163.76,1765100004.0
2007-05-23 13:43:00,163.76,163.77,163.75,163.77,994999998.0
2007-05-23 13:44:00,163.76,163.77,163.745,163.75,944800003.0
2007-05-23 13:45:00,163.74,163.77,163.74,163.77,1983999997.0
2007-05-23 13:46:00,163.79,163.83,163.78,163.82,1983999997.0
2007-05-23 13:47:00,163.83,163.83,163.8,163.81,1983999997.0
2007-05-23 13:48:00,163.82,163.84,163.8,163.83,1983999997.0
2007-05-23 13:49:00,163.82,163.84,163.75,163.79,1983999997.0
2007-05-23 13:50:00,163.8,163.83,163.8,163.81,1983999997.0
2007-05-23 13:51:00,163.82,163.82,163.79,163.81,1983999997.0
2007-05-23 13:52:00,163.8,163.84,163.8,163.82,1983999997.0
2007-05-23 13:53:00,163.83,163.89,163.83,163.87,1983999997.0
2007-05-23 13:54:00,163.88,163.88,163.83,163.84,1983999997.0
2007-05-23 13:55:00,163.83,163.86,163.83,163.86,1983999997.0
2007-05-23 13:56:00,163.85,163.86,163.85,163.85,1983999997.0
2007-05-23 13:57:00,163.85,163.88,163.84,163.87,1235700011.0
2007-05-23 13:58:00,163.87,163.87,163.85,163.87,1235700011.0
2007-05-23 13:59:00,163.87,163.87,163.84,163.86,1631899997.0
2007-05-23 14:00:00,163.86,163.87,163.85,163.86,2140700001.0
2007-05-23 14:01:00,163.86,163.87,163.85,163.86,396900000.0
2007-05-23 14:02:00,163.86,163.86,163.84,163.85,450399998.0
2007-05-23 14:03:00,163.85,163.89,163.835,163.89,1323424998.0
2007-05-23 14:04:00,163.885,163.905,163.88,163.9,610699998.0
2007-05-23 14:05:00,163.9,163.92,163.895,163.905,1502350012.0
2007-05-23 14:06:00,163.88,163.89,163.85,163.86,1641399996.0
2007-05-23 14:07:00,163.87,163.9,163.86,163.9,1641399996.0
2007-05-23 14:08:00,163.89,163.9,163.8,163.8,1641399996.0
2007-05-23 14:09:00,163.81,163.85,163.8,163.85,1641399996.0
2007-05-23 14:10:00,163.83,163.85,163.81,163.84,1641399996.0
2007-05-23 14:11:00,163.85,163.86,163.81,163.82,1641399996.0
2007-05-23 14:12:00,163.84,163.89,163.83,163.87,1641399996.0
2007-05-23 14:13:00,163.88,163.88,163.83,163.84,1641399996.0
2007-05-23 14:14:00,163.85,163.86,163.82,163.83,1641399996.0
2007-05-23 14:15:00,163.82,163.85,163.82,163.84,1641399996.0
2007-05-23 14:16:00,163.84,163.84,163.81,163.83,1641399996.0
2007-05-23 14:17:00,163.83,163.84,163.81,163.83,1078600011.0
2007-05-23 14:18:00,163.83,163.83,163.82,163.83,1110200003.0
2007-05-23 14:19:00,163.83,163.84,163.82,163.83,1879499986.0
2007-05-23 14:20:00,163.82,163.84,163.81,163.83,1879499986.0
2007-05-23 14:21:00,163.83,163.86,163.83,163.84,1879499986.0
2007-05-23 14:22:00,163.85,163.87,163.85,163.86,1339599994.0
2007-05-23 14:23:00,163.86,163.87,163.85,163.87,1339599994.0
2007-05-23 14:24:00,163.87,163.87,163.85,163.85,2013599995.0
2007-05-23 14:25:00,163.85,163.86,163.85,163.85,1963700001.0
2007-05-23 14:26:00,163.84,163.9,163.84,163.88,1974599986.0
2007-05-23 14:27:00,163.88,163.88,163.825,163.825,1974599986.0
2007-05-23 14:28:00,163.85,163.85,163.8,163.81,1935499997.0
2007-05-23 14:29:00,163.8,163.81,163.78,163.79,1935499997.0
2007-05-23 14:30:00,163.78,163.81,163.78,163.8,1935499997.0
2007-05-23 14:31:00,163.81,163.81,163.79,163.8,1935499997.0
2007-05-23 14:32:00,163.79,163.81,163.77,163.78,1935499997.0
2007-05-23 14:33:00,163.79,163.8,163.77,163.79,1935499997.0
2007-05-23 14:34:00,163.79,163.8,163.79,163.8,800800000.0
2007-05-23 14:35:00,163.8,163.8,163.785,163.79,1986100000.0
2007-05-23 14:36:00,163.79,163.8,163.78,163.8,1704500016.0
2007-05-23 14:37:00,163.8,163.82,163.79,163.81,1954300005.0
2007-05-23 14:38:00,163.8,163.82,163.78,163.81,1954300005.0
2007-05-23 14:39:00,163.8,163.83,163.8,163.82,1954300005.0
2007-05-23 14:40:00,163.81,163.83,163.81,163.82,1954300005.0
2007-05-23 14:41:00,163.81,163.83,163.81,163.83,1954300005.0
2007-05-23 14:42:00,163.82,163.85,163.82,163.85,1954300005.0
2007-05-23 14:43:00,163.84,163.84,163.8,163.81,1954300005.0
2007-05-23 14:44:00,163.82,163.84,163.81,163.81,1954300005.0
2007-05-23 14:45:00,163.8,163.81,163.8,163.8,1954300005.0
2007-05-23 14:46:00,163.81,163.81,163.79,163.8,1954300005.0
2007-05-23 14:47:00,163.81,163.81,163.8,163.8,1954300005.0
2007-05-23 14:48:00,163.8,163.81,163.8,163.8,1914099967.0
2007-05-23 14:49:00,163.8,163.81,163.79,163.8,1914099967.0
2007-05-23 14:50:00,163.8,163.8,163.775,163.775,1081800003.0
2007-05-23 14:51:00,163.79,163.8,163.78,163.78,1346300002.0
2007-05-23 14:52:00,163.78,163.79,163.745,163.75,1459199999.0
2007-05-23 14:53:00,163.76,163.77,163.75,163.76,1004900006.0
2007-05-23 14:54:00,163.76,163.78,163.75,163.78,1583700000.0
2007-05-23 14:55:00,163.79,163.81,163.76,163.77,1583700000.0
2007-05-23 14:56:00,163.76,163.79,163.76,163.77,1583700000.0
2007-05-23 14:57:00,163.78,163.79,163.78,163.78,1583700000.0
2007-05-23 14:58:00,163.78,163.8,163.78,163.79,1393399989.0
2007-05-23 14:59:00,163.8,163.81,163.8,163.8,1012800005.0
2007-05-23 15:00:00,163.81,163.82,163.77,163.79,1012800005.0
2007-05-23 15:01:00,163.79,163.8,163.79,163.8,1012800005.0
2007-05-23 15:02:00,163.8,163.81,163.78,163.78,1699600000.0
2007-05-23 15:03:00,163.79,163.8,163.78,163.79,1699600000.0
2007-05-23 15:04:00,163.79,163.81,163.78,163.81,1699600000.0
2007-05-23 15:05:00,163.81,163.81,163.785,163.8,991900005.0
2007-05-23 15:06:00,163.82,163.84,163.81,163.83,1892800008.0
2007-05-23 15:07:00,163.815,163.855,163.81,163.845,1892800008.0
2007-05-23 15:08:00,163.85,163.85,163.81,163.82,1781499995.0
2007-05-23 15:09:00,163.83,163.84,163.82,163.82,1781499995.0
2007-05-23 15:10:00,163.82,163.84,163.815,163.83,1781499995.0
2007-05-23 15:11:00,163.84,163.84,163.82,163.82,1154399994.0
2007-05-23 15:12:00,163.82,163.83,163.815,163.82,1154399994.0
2007-05-23 15:13:00,163.82,163.82,163.81,163.81,1242899993.0
2007-05-23 15:14:00,163.81,163.82,163.805,163.805,1037100003.0
2007-05-23 15:15:00,163.81,163.82,163.81,163.82,1389500005.0
2007-05-23 15:16:00,163.82,163.82,163.79,163.79,1594200000.0
2007-05-23 15:17:00,163.8,163.81,163.79,163.81,1392400005.0
2007-05-23 15:18:00,163.81,163.81,163.795,163.805,1392400005.0
2007-05-23 15:19:00,163.8,163.82,163.8,163.81,1958099995.0
2007-05-23 15:20:00,163.8,163.8,163.79,163.8,1958099995.0
2007-05-23 15:21:00,163.79,163.8,163.79,163.8,1958099995.0
2007-05-23 15:22:00,163.81,163.82,163.81,163.82,1930200004.0
2007-05-23 15:23:00,163.82,163.83,163.82,163.82,1930200004.0
2007-05-23 15:24:00,163.81,163.82,163.81,163.81,795099998.0
2007-05-23 15:25:00,163.8,163.82,163.8,163.81,795099998.0
2007-05-23 15:26:00,163.81,163.82,163.81,163.81,795099998.0
2007-05-23 15:27:00,163.81,163.82,163.795,163.81,2026400002.0
2007-05-23 15:28:00,163.805,163.82,163.795,163.82,741699995.0
2007-05-23 15:29:00,163.81,163.82,163.81,163.82,1783799989.0
2007-05-23 15:30:00,163.81,163.82,163.8,163.8,1518000013.0
2007-05-23 15:31:00,163.8,163.82,163.79,163.79,1518000013.0
2007-05-23 15:32:00,163.79,163.81,163.79,163.8,1217000001.0
2007-05-23 15:33:00,163.79,163.81,163.79,163.81,1217000001.0
2007-05-23 15:34:00,163.81,163.83,163.81,163.82,1217000001.0
2007-05-23 15:35:00,163.82,163.83,163.81,163.82,911299995.0
2007-05-23 15:36:00,163.82,163.83,163.8,163.81,1941500006.0
2007-05-23 15:37:00,163.8,163.8,163.77,163.77,1680099993.0
2007-05-23 15:38:00,163.78,163.79,163.77,163.78,1680099993.0
2007-05-23 15:39:00,163.77,163.78,163.745,163.76,1680099993.0
2007-05-23 15:40:00,163.75,163.76,163.71,163.75,849199999.0
2007-05-23 15:41:00,163.74,163.74,163.72,163.73,849199999.0
2007-05-23 15:42:00,163.72,163.74,163.71,163.73,849199999.0
2007-05-23 15:43:00,163.74,163.77,163.74,163.76,849199999.0
2007-05-23 15:44:00,163.76,163.81,163.76,163.805,1711100004.0
2007-05-23 15:45:00,163.81,163.87,163.795,163.845,2076500004.0
2007-05-23 15:46:00,163.845,163.875,163.84,163.845,1320399996.0
2007-05-23 15:47:00,163.85,163.85,163.805,163.82,1757100001.0
2007-05-23 15:48:00,163.82,163.83,163.8,163.8,566500000.0
2007-05-23 15:49:00,163.8,163.8,163.765,163.775,585400000.0
2007-05-23 15:50:00,163.775,163.8,163.775,163.8,481700000.0
2007-05-23 15:51:00,163.8,163.85,163.8,163.82,1457100000.0
2007-05-23 15:52:00,163.82,163.83,163.78,163.79,1449699997.0
2007-05-23 15:53:00,163.79,163.81,163.785,163.8,1503500001.0
2007-05-23 15:54:00,163.8,163.81,163.795,163.8,1539100011.0
2007-05-23 15:55:00,163.8,163.83,163.8,163.82,905999994.0
2007-05-23 15:56:00,163.82,163.83,163.82,163.83,790800001.0
2007-05-23 15:57:00,163.83,163.85,163.8,163.825,1712200005.0
2007-05-23 15:58:00,163.83,163.83,163.815,163.83,1711399999.0
2007-05-23 15:59:00,163.84,163.85,163.82,163.85,2037849992.0
2007-05-23 16:00:00,163.85,163.87,163.835,163.84,2037849992.0
2007-05-23 16:01:00,163.84,163.84,163.785,163.83,1999799997.0
2007-05-23 16:02:00,163.83,163.84,163.82,163.84,1543299995.0
2007-05-23 16:03:00,163.83,163.85,163.79,163.85,1376699988.0
2007-05-23 16:04:00,163.83,163.83,163.8,163.8,1376699988.0
2007-05-23 16:05:00,163.81,163.82,163.8,163.8,1376699988.0
2007-05-23 16:06:00,163.79,163.81,163.79,163.8,1376699988.0
2007-05-23 16:07:00,163.82,163.82,163.8,163.81,1376699988.0
2007-05-23 16:08:00,163.82,163.84,163.815,163.84,1376699988.0
2007-05-23 16:09:00,163.81,163.81,163.79,163.79,1880399995.0
2007-05-23 16:10:00,163.81,163.82,163.8,163.81,1880399995.0
2007-05-23 16:11:00,163.82,163.82,163.79,163.81,1880399995.0
2007-05-23 16:12:00,163.81,163.81,163.77,163.77,1880399995.0
2007-05-23 16:13:00,163.77,163.79,163.77,163.78,1413800010.0
2007-05-23 16:14:00,163.79,163.8,163.77,163.77,1413800010.0
2007-05-23 16:15:00,163.78,163.82,163.78,163.81,1413800010.0
2007-05-23 16:16:00,163.82,163.82,163.795,163.805,1413800010.0
2007-05-23 16:17:00,163.81,163.82,163.8,163.805,643400002.0
2007-05-23 16:18:00,163.81,163.82,163.8,163.81,1728399992.0
2007-05-23 16:19:00,163.8,163.82,163.8,163.81,1872700004.0
2007-05-23 16:20:00,163.81,163.82,163.795,163.82,1872700004.0
2007-05-23 16:21:00,163.8,163.8,163.76,163.78,1878000004.0
2007-05-23 16:22:00,163.77,163.77,163.71,163.71,1878000004.0
2007-05-23 16:23:00,163.7,163.71,163.68,163.69,1878000004.0
2007-05-23 16:24:00,163.69,163.7,163.68,163.7,1878000004.0
2007-05-23 16:25:00,163.7,163.7,163.68,163.7,2130499983.0
2007-05-23 16:26:00,163.71,163.73,163.71,163.72,2130499983.0
2007-05-23 16:27:00,163.73,163.73,163.71,163.72,2130499983.0
2007-05-23 16:28:00,163.72,163.73,163.71,163.73,2067499986.0
2007-05-23 16:29:00,163.74,163.77,163.7,163.7,1861799993.0
2007-05-23 16:30:00,163.705,163.71,163.685,163.71,1861799993.0
2007-05-23 16:31:00,163.71,163.71,163.7,163.7,1079599998.0
2007-05-23 16:32:00,163.7,163.7,163.68,163.68,2009199998.0
2007-05-23 16:33:00,163.68,163.7,163.68,163.69,1405399992.0
2007-05-23 16:34:00,163.69,163.7,163.68,163.7,1786499988.0
2007-05-23 16:35:00,163.7,163.73,163.7,163.72,937400000.0
2007-05-23 16:36:00,163.72,163.72,163.71,163.72,967200002.0
2007-05-23 16:37:00,163.72,163.74,163.72,163.74,168800000.0
2007-05-23 16:38:00,163.74,163.74,163.725,163.73,528700003.0
2007-05-23 16:39:00,163.73,163.76,163.73,163.75,700499997.0
2007-05-23 16:40:00,163.75,163.75,163.735,163.735,465000001.0
2007-05-23 16:41:00,163.74,163.745,163.715,163.74,1620799994.0
2007-05-23 16:42:00,163.74,163.74,163.72,163.72,1327699996.0
2007-05-23 16:43:00,163.73,163.75,163.72,163.74,1794600005.0
2007-05-23 16:44:00,163.73,163.78,163.73,163.77,1794600005.0
2007-05-23 16:45:00,163.79,163.79,163.76,163.79,1794600005.0
2007-05-23 16:46:00,163.78,163.79,163.78,163.78,1794600005.0
2007-05-23 16:47:00,163.79,163.81,163.78,163.8,1794600005.0
2007-05-23 16:48:00,163.8,163.82,163.8,163.81,1794600005.0
2007-05-23 16:49:00,163.81,163.82,163.8,163.82,1060900001.0
2007-05-23 16:50:00,163.82,163.82,163.81,163.81,999199994.0
2007-05-23 16:51:00,163.81,163.81,163.79,163.79,1165100019.0
2007-05-23 16:52:00,163.79,163.8,163.79,163.8,270399996.0
2007-05-23 16:53:00,163.79,163.8,163.78,163.8,1137500007.0
2007-05-23 16:54:00,163.79,163.79,163.75,163.75,1625100023.0
2007-05-23 16:55:00,163.75,163.76,163.74,163.75,1625100023.0
2007-05-23 16:56:00,163.75,163.775,163.75,163.77,491299998.0
2007-05-23 16:57:00,163.77,163.8,163.77,163.8,901599997.0
2007-05-23 16:58:00,163.81,163.81,163.8,163.8,617900002.0
2007-05-23 16:59:00,163.81,163.82,163.79,163.79,617900002.0
2007-05-23 17:00:00,163.78,163.8,163.78,163.79,617900002.0
2007-05-23 17:01:00,163.8,163.8,163.78,163.78,617900002.0
2007-05-23 17:02:00,163.78,163.785,163.765,163.785,617900002.0
2007-05-23 17:03:00,163.78,163.8,163.775,163.795,2094899988.0
2007-05-23 17:04:00,163.795,163.8,163.78,163.8,1666300007.0
2007-05-23 17:05:00,163.8,163.8,163.785,163.785,285599998.0
2007-05-23 17:06:00,163.785,163.8,163.785,163.8,1168299997.0
2007-05-23 17:07:00,163.8,163.81,163.79,163.79,1331399982.0
2007-05-23 17:08:00,163.795,163.8,163.79,163.8,1550800002.0
2007-05-23 17:09:00,163.79,163.79,163.76,163.77,1352100007.0
2007-05-23 17:10:00,163.78,163.78,163.76,163.77,1352100007.0
2007-05-23 17:11:00,163.76,163.79,163.76,163.78,1352100007.0
2007-05-23 17:12:00,163.77,163.79,163.77,163.79,1352100007.0
2007-05-23 17:13:00,163.78,163.81,163.78,163.8,1352100007.0
2007-05-23 17:14:00,163.81,163.82,163.8,163.81,1352100007.0
2007-05-23 17:15:00,163.81,163.81,163.79,163.8,1230500005.0
2007-05-23 17:16:00,163.79,163.81,163.79,163.81,1230500005.0
2007-05-23 17:17:00,163.79,163.8,163.78,163.79,1230500005.0
2007-05-23 17:18:00,163.8,163.8,163.78,163.78,1230500005.0
2007-05-23 17:19:00,163.78,163.8,163.78,163.785,1230500005.0
2007-05-23 17:20:00,163.79,163.8,163.785,163.79,979899991.0
2007-05-23 17:21:00,163.8,163.81,163.78,163.81,1611700003.0
2007-05-23 17:22:00,163.8,163.83,163.8,163.83,1611700003.0
2007-05-23 17:23:00,163.83,163.83,163.81,163.82,1611700003.0
2007-05-23 17:24:00,163.82,163.82,163.82,163.82,316400000.0
2007-05-23 17:25:00,163.82,163.83,163.82,163.825,651200005.0
2007-05-23 17:26:00,163.82,163.83,163.815,163.82,841000001.0
2007-05-23 17:27:00,163.82,163.825,163.81,163.81,1931599991.0
2007-05-23 17:28:00,163.81,163.81,163.805,163.805,1553799999.0
2007-05-23 17:29:00,163.81,163.81,163.8,163.81,664599996.0
2007-05-23 17:30:00,163.81,163.82,163.795,163.81,1306000013.0
2007-05-23 17:31:00,163.82,163.82,163.76,163.76,1236900002.0
2007-05-23 17:32:00,163.77,163.78,163.76,163.765,1236900002.0
2007-05-23 17:33:00,163.77,163.775,163.765,163.765,1614199998.0
2007-05-23 17:34:00,163.765,163.78,163.765,163.78,667700004.0
2007-05-23 17:35:00,163.775,163.79,163.77,163.79,689599999.0
2007-05-23 17:36:00,163.79,163.79,163.775,163.775,916600002.0
2007-05-23 17:37:00,163.78,163.78,163.775,163.78,384700000.0
2007-05-23 17:38:00,163.78,163.78,163.765,163.77,1211100001.0
2007-05-23 17:39:00,163.78,163.78,163.75,163.755,1496499999.0
2007-05-23 17:40:00,163.75,163.76,163.75,163.76,1683799999.0
2007-05-23 17:41:00,163.76,163.76,163.755,163.755,953699992.0
2007-05-23 17:42:00,163.755,163.79,163.755,163.79,1132599996.0
2007-05-23 17:43:00,163.79,163.8,163.77,163.77,970000004.0
2007-05-23 17:44:00,163.77,163.77,163.755,163.755,1094799999.0
2007-05-23 17:45:00,163.755,163.78,163.755,163.78,360500008.0
2007-05-23 17:46:00,163.78,163.78,163.78,163.78,352400000.0
2007-05-23 17:47:00,163.79,163.81,163.79,163.795,685600001.0
2007-05-23 17:48:00,163.795,163.81,163.795,163.81,479800005.0
2007-05-23 17:49:00,163.81,163.83,163.8,163.83,1428399991.0
2007-05-23 17:50:00,163.83,163.84,163.825,163.84,162999996.0
2007-05-23 17:51:00,163.84,163.84,163.815,163.82,683299988.0
2007-05-23 17:52:00,163.815,163.83,163.815,163.83,936800003.0
2007-05-23 17:53:00,163.83,163.83,163.815,163.82,1223100009.0
2007-05-23 17:54:00,163.815,163.84,163.815,163.82,1128400002.0
2007-05-23 17:55:00,163.82,163.84,163.82,163.83,1490449999.0
2007-05-23 17:56:00,163.83,163.85,163.83,163.85,164800000.0
2007-05-23 17:57:00,163.85,163.85,163.84,163.845,521100001.0
2007-05-23 17:58:00,163.85,163.855,163.84,163.85,761599999.0
2007-05-23 17:59:00,163.85,163.855,163.82,163.825,1593400012.0
2007-05-23 18:00:00,163.83,163.84,163.815,163.83,1632400012.0
2007-05-23 18:01:00,163.83,163.84,163.82,163.825,1369800006.0
2007-05-23 18:02:00,163.82,163.83,163.81,163.81,1225099992.0
2007-05-23 18:03:00,163.8,163.81,163.8,163.81,1225099992.0
2007-05-23 18:04:00,163.805,163.82,163.795,163.8,1225099992.0
2007-05-23 18:05:00,163.8,163.81,163.8,163.81,1331199997.0
2007-05-23 18:06:00,163.81,163.835,163.81,163.835,1010900003.0
2007-05-23 18:07:00,163.83,163.87,163.83,163.86,1978199990.0
2007-05-23 18:08:00,163.85,163.86,163.85,163.85,1978199990.0
2007-05-23 18:09:00,163.84,163.87,163.84,163.85,1978199990.0
2007-05-23 18:10:00,163.86,163.86,163.85,163.85,1978199990.0
2007-05-23 18:11:00,163.86,163.88,163.85,163.88,1978199990.0
2007-05-23 18:12:00,163.87,163.89,163.87,163.88,1978199990.0
2007-05-23 18:13:00,163.89,163.89,163.87,163.88,1978199990.0
2007-05-23 18:14:00,163.88,163.88,163.87,163.87,1978199990.0
2007-05-23 18:15:00,163.87,163.88,163.86,163.875,1466100001.0
2007-05-23 18:16:00,163.875,163.875,163.85,163.85,1956999981.0
2007-05-23 18:17:00,163.86,163.875,163.86,163.875,369099995.0
2007-05-23 18:18:00,163.87,163.9,163.87,163.9,951199996.0
2007-05-23 18:19:00,163.9,163.9,163.87,163.88,899499999.0
2007-05-23 18:20:00,163.88,163.89,163.86,163.865,1909700010.0
2007-05-23 18:21:00,163.86,163.87,163.85,163.86,1852399995.0
2007-05-23 18:22:00,163.86,163.86,163.84,163.84,750399997.0
2007-05-23 18:23:00,163.84,163.85,163.84,163.85,123100000.0
2007-05-23 18:24:00,163.85,163.85,163.84,163.845,83900002.0
2007-05-23 18:25:00,163.84,163.87,163.84,163.87,541900002.0
2007-05-23 18:26:00,163.87,163.87,163.84,163.85,737800005.0
2007-05-23 18:27:00,163.85,163.86,163.84,163.85,512000003.0
2007-05-23 18:28:00,163.85,163.85,163.84,163.84,270000000.0
2007-05-23 18:29:00,163.84,163.85,163.835,163.835,1059900001.0
2007-05-23 18:30:00,163.84,163.84,163.83,163.84,1055900001.0
2007-05-23 18:31:00,163.84,163.84,163.83,163.84,390200002.0
2007-05-23 18:32:00,163.84,163.84,163.83,163.83,552700002.0
2007-05-23 18:33:00,163.83,163.84,163.82,163.84,459399997.0
2007-05-23 18:34:00,163.84,163.84,163.84,163.84,53200000.0
2007-05-23 18:35:00,163.84,163.84,163.83,163.835,319799997.0
2007-05-23 18:36:00,163.835,163.835,163.81,163.82,1484199998.0
2007-05-23 18:37:00,163.82,163.83,163.81,163.82,1293599992.0
2007-05-23 18:38:00,163.82,163.83,163.82,163.825,1160299998.0
2007-05-23 18:39:00,163.83,163.84,163.83,163.84,103400000.0
2007-05-23 18:40:00,163.84,163.84,163.83,163.84,346900001.0
2007-05-23 18:41:00,163.84,163.84,163.83,163.84,224200000.0
2007-05-23 18:42:00,163.84,163.84,163.84,163.84,18400000.0
2007-05-23 18:43:00,163.83,163.85,163.83,163.85,1460100001.0
2007-05-23 18:44:00,163.85,163.85,163.84,163.85,335199997.0
2007-05-23 18:45:00,163.85,163.86,163.83,163.84,2025399998.0
2007-05-23 18:46:00,163.83,163.84,163.8,163.8,1341099989.0
2007-05-23 18:47:00,163.8,163.82,163.79,163.8,2101699988.0
2007-05-23 18:48:00,163.8,163.81,163.8,163.81,1001399998.0
2007-05-23 18:49:00,163.81,163.81,163.79,163.81,474000003.0
2007-05-23 18:50:00,163.81,163.81,163.79,163.8,836399999.0
2007-05-23 18:51:00,163.8,163.82,163.8,163.8,1729199988.0
2007-05-23 18:52:00,163.82,163.82,163.78,163.79,931800002.0
2007-05-23 18:53:00,163.79,163.83,163.785,163.81,931800002.0
2007-05-23 18:54:00,163.82,163.83,163.81,163.81,607500003.0
2007-05-23 18:55:00,163.82,163.84,163.8,163.81,607500003.0
2007-05-23 18:56:00,163.81,163.81,163.77,163.81,1996799985.0
2007-05-23 18:57:00,163.81,163.82,163.81,163.82,989600003.0
2007-05-23 18:58:00,163.82,163.82,163.8,163.8,1055599997.0
2007-05-23 18:59:00,163.8,163.83,163.8,163.83,1240000001.0
2007-05-23 19:00:00,163.84,163.84,163.82,163.83,656299995.0
2007-05-23 19:01:00,163.84,163.84,163.82,163.83,701800000.0
2007-05-23 19:02:00,163.83,163.85,163.83,163.85,462400007.0
2007-05-23 19:03:00,163.85,163.86,163.85,163.855,578599994.0
2007-05-23 19:04:00,163.855,163.87,163.85,163.85,562599991.0
2007-05-23 19:05:00,163.86,163.86,163.86,163.86,8000000.0
2007-05-23 19:06:00,163.86,163.87,163.86,163.87,588700000.0
2007-05-23 19:07:00,163.86,163.87,163.85,163.86,688300003.0
2007-05-23 19:08:00,163.86,163.86,163.86,163.86,22400000.0
2007-05-23 19:09:00,163.86,163.86,163.85,163.86,555300003.0
2007-05-23 19:10:00,163.86,163.86,163.86,163.86,234400000.0
2007-05-23 19:11:00,163.86,163.87,163.85,163.855,479099998.0
2007-05-23 19:12:00,163.855,163.855,163.85,163.85,164200003.0
2007-05-23 19:13:00,163.86,163.86,163.85,163.85,855200003.0
2007-05-23 19:14:00,163.85,163.86,163.85,163.86,1082200002.0
2007-05-23 19:15:00,163.86,163.87,163.86,163.87,988099993.0
2007-05-23 19:16:00,163.87,163.89,163.865,163.87,1721700001.0
2007-05-23 19:17:00,163.87,163.94,163.87,163.92,1855300002.0
2007-05-23 19:18:00,163.92,163.93,163.91,163.92,623499997.0
2007-05-23 19:19:00,163.92,163.97,163.915,163.97,1167300004.0
2007-05-23 19:20:00,163.97,163.97,163.94,163.95,1792800002.0
2007-05-23 19:21:00,163.96,163.96,163.94,163.94,1792800002.0
2007-05-23 19:22:00,163.94,163.94,163.935,163.94,279700000.0
2007-05-23 19:23:00,163.94,163.95,163.93,163.95,916099999.0
2007-05-23 19:24:00,163.95,163.95,163.93,163.95,1139900007.0
2007-05-23 19:25:00,163.95,163.98,163.94,163.98,1866299996.0
2007-05-23 19:26:00,163.98,163.98,163.96,163.97,316000002.0
2007-05-23 19:27:00,163.98,163.98,163.96,163.98,1831900002.0
2007-05-23 19:28:00,163.99,164.01,163.93,163.94,1831900002.0
2007-05-23 19:29:00,163.93,163.94,163.9,163.9,1831900002.0
2007-05-23 19:30:00,163.9,163.92,163.9,163.915,1831900002.0
2007-05-23 19:31:00,163.92,163.92,163.905,163.92,850600005.0
2007-05-23 19:32:00,163.915,163.93,163.905,163.92,1211300002.0
2007-05-23 19:33:00,163.92,163.92,163.9,163.9,1896799997.0
2007-05-23 19:34:00,163.9,163.92,163.89,163.92,2025399998.0
2007-05-23 19:35:00,163.92,163.93,163.915,163.92,802400010.0
2007-05-23 19:36:00,163.92,163.93,163.92,163.93,1173200000.0
2007-05-23 19:37:00,163.93,163.94,163.92,163.93,1422499985.0
2007-05-23 19:38:00,163.93,163.93,163.92,163.93,676300003.0
2007-05-23 19:39:00,163.93,163.93,163.895,163.9,1357399992.0
2007-05-23 19:40:00,163.88,163.89,163.82,163.85,1710699993.0
2007-05-23 19:41:00,163.84,163.87,163.84,163.86,1710699993.0
2007-05-23 19:42:00,163.855,163.86,163.845,163.85,306500006.0
2007-05-23 19:43:00,163.85,163.855,163.845,163.855,524700001.0
2007-05-23 19:44:00,163.855,163.855,163.85,163.855,76300000.0
2007-05-23 19:45:00,163.87,163.87,163.865,163.87,323500000.0
2007-05-23 19:46:00,163.87,163.89,163.865,163.89,547500001.0
2007-05-23 19:47:00,163.88,163.89,163.88,163.89,457199996.0
2007-05-23 19:48:00,163.89,163.89,163.87,163.87,441699995.0
2007-05-23 19:49:00,163.87,163.88,163.855,163.87,886900002.0
2007-05-23 19:50:00,163.87,163.87,163.83,163.84,679000001.0
2007-05-23 19:51:00,163.84,163.85,163.81,163.83,794700000.0
2007-05-23 19:52:00,163.83,163.87,163.82,163.87,1233499996.0
2007-05-23 19:53:00,163.87,163.87,163.815,163.815,723700005.0
2007-05-23 19:54:00,163.815,163.82,163.795,163.81,1495600000.0
2007-05-23 19:55:00,163.8,163.8,163.75,163.75,738400006.0
2007-05-23 19:56:00,163.77,163.77,163.75,163.76,738400006.0
2007-05-23 19:57:00,163.755,163.76,163.75,163.75,1188200003.0
2007-05-23 19:58:00,163.74,163.75,163.73,163.75,1385099999.0
2007-05-23 19:59:00,163.75,163.78,163.75,163.78,1385099999.0
2007-05-23 20:00:00,163.78,163.78,163.76,163.77,1146199996.0
2007-05-23 20:01:00,163.76,163.77,163.74,163.76,1439100000.0
2007-05-23 20:02:00,163.76,163.78,163.75,163.78,2145699995.0
2007-05-23 20:03:00,163.78,163.79,163.77,163.78,2145699995.0
2007-05-23 20:04:00,163.78,163.78,163.765,163.77,1249000010.0
2007-05-23 20:05:00,163.77,163.77,163.76,163.76,546200007.0
2007-05-23 20:06:00,163.77,163.77,163.755,163.77,1867599994.0
2007-05-23 20:07:00,163.77,163.78,163.76,163.78,1269800002.0
2007-05-23 20:08:00,163.78,163.78,163.755,163.755,2075000002.0
2007-05-23 20:09:00,163.755,163.78,163.755,163.76,675499993.0
2007-05-23 20:10:00,163.77,163.81,163.77,163.81,676599989.0
2007-05-23 20:11:00,163.81,163.82,163.81,163.82,676599989.0
2007-05-23 20:12:00,163.82,163.82,163.78,163.78,1286199976.0
2007-05-23 20:13:00,163.78,163.78,163.77,163.78,816099999.0
2007-05-23 20:14:00,163.78,163.79,163.775,163.78,1547799997.0
2007-05-23 20:15:00,163.77,163.78,163.75,163.77,1775000011.0
2007-05-23 20:16:00,163.77,163.8,163.77,163.795,1775000011.0
2007-05-23 20:17:00,163.81,163.81,163.8,163.8,1229800000.0
2007-05-23 20:18:00,163.8,163.81,163.785,163.785,1229800000.0
2007-05-23 20:19:00,163.78,163.78,163.74,163.75,1271599998.0
2007-05-23 20:20:00,163.76,163.76,163.735,163.735,1054599999.0
2007-05-23 20:21:00,163.735,163.75,163.72,163.73,1182999998.0
2007-05-23 20:22:00,163.725,163.74,163.725,163.73,725999999.0
2007-05-23 20:23:00,163.73,163.74,163.685,163.7,2008200003.0
2007-05-23 20:24:00,163.7,163.71,163.69,163.71,1688899994.0
2007-05-23 20:25:00,163.72,163.72,163.7,163.7,1201200003.0
2007-05-23 20:26:00,163.7,163.71,163.7,163.7,1514200011.0
2007-05-23 20:27:00,163.7,163.7,163.65,163.66,1346399998.0
2007-05-23 20:28:00,163.66,163.66,163.65,163.65,1120299999.0
2007-05-23 20:29:00,163.65,163.66,163.63,163.66,1777000003.0
2007-05-23 20:30:00,163.65,163.7,163.65,163.7,1777000003.0
2007-05-23 20:31:00,163.7,163.72,163.7,163.7,1476900000.0
2007-05-23 20:32:00,163.68,163.68,163.66,163.67,2028700001.0
2007-05-23 20:33:00,163.67,163.68,163.665,163.68,2028700001.0
2007-05-23 20:34:00,163.68,163.69,163.68,163.69,787499997.0
2007-05-23 20:35:00,163.69,163.69,163.69,163.69,803200005.0
2007-05-23 20:36:00,163.69,163.69,163.67,163.67,950499999.0
2007-05-23 20:37:00,163.67,163.68,163.665,163.67,1638800000.0
2007-05-23 20:38:00,163.67,163.68,163.66,163.66,918099995.0
2007-05-23 20:39:00,163.66,163.66,163.655,163.655,737200002.0
2007-05-23 20:40:00,163.66,163.67,163.66,163.67,743100000.0
2007-05-23 20:41:00,163.665,163.67,163.645,163.645,426300004.0
2007-05-23 20:42:00,163.645,163.67,163.645,163.67,1297899991.0
2007-05-23 20:43:00,163.67,163.68,163.64,163.64,646000000.0
2007-05-23 20:44:00,163.64,163.65,163.63,163.64,777600000.0
2007-05-23 20:45:00,163.64,163.64,163.62,163.64,1577799978.0
2007-05-23 20:46:00,163.65,163.68,163.63,163.68,1577799978.0
2007-05-23 20:47:00,163.69,163.7,163.68,163.69,1577799978.0
2007-05-23 20:48:00,163.7,163.72,163.695,163.705,587300009.0
2007-05-23 20:49:00,163.71,163.72,163.705,163.72,1069699991.0
2007-05-23 20:50:00,163.72,163.72,163.69,163.71,1609199987.0
2007-05-23 20:51:00,163.71,163.73,163.71,163.715,971099995.0
2007-05-23 20:52:00,163.71,163.72,163.67,163.67,1588799993.0
2007-05-23 20:53:00,163.67,163.68,163.67,163.68,220799998.0
2007-05-23 20:54:00,163.68,163.69,163.68,163.69,260400002.0
2007-05-23 20:55:00,163.69,163.71,163.69,163.71,979099998.0
2007-05-23 20:56:00,163.71,163.74,163.71,163.74,448499995.0
2007-05-23 20:57:00,163.74,163.74,163.72,163.73,1389400001.0
2007-05-23 20:58:00,163.73,163.73,163.71,163.72,757300000.0
2007-05-23 20:59:00,163.72,163.73,163.71,163.71,819199994.0
2007-05-23 21:00:00,163.71,163.73,163.71,163.72,1157299997.0
2007-05-23 21:01:00,163.72,163.72,163.705,163.72,589499999.0
2007-05-23 21:02:00,163.72,163.72,163.71,163.72,718799990.0
2007-05-23 21:03:00,163.72,163.74,163.72,163.73,1443400009.0
2007-05-23 21:04:00,163.725,163.73,163.72,163.72,595300008.0
2007-05-23 21:05:00,163.72,163.72,163.71,163.71,559800002.0
2007-05-23 21:06:00,163.71,163.72,163.705,163.715,1563200015.0
2007-05-23 21:07:00,163.715,163.73,163.715,163.73,367399996.0
2007-05-23 21:08:00,163.72,163.73,163.72,163.73,693900001.0
2007-05-23 21:09:00,163.73,163.73,163.73,163.73,366499996.0
2007-05-23 21:10:00,163.73,163.73,163.72,163.73,590700001.0
2007-05-23 21:11:00,163.73,163.73,163.715,163.72,282499998.0
2007-05-23 21:12:00,163.73,163.73,163.72,163.72,230799996.0
2007-05-23 21:13:00,163.72,163.74,163.72,163.73,943399990.0
2007-05-23 21:14:00,163.73,163.75,163.73,163.74,924499993.0
2007-05-23 21:15:00,163.74,163.75,163.735,163.74,578499999.0
2007-05-23 21:16:00,163.74,163.75,163.74,163.74,824000010.0
2007-05-23 21:17:00,163.74,163.76,163.735,163.76,761499997.0
2007-05-23 21:18:00,163.76,163.76,163.75,163.75,272800004.0
2007-05-23 21:19:00,163.75,163.77,163.75,163.75,294800004.0
2007-05-23 21:20:00,163.75,163.76,163.745,163.75,595400008.0
2007-05-23 21:21:00,163.75,163.76,163.75,163.76,436400002.0
2007-05-23 21:22:00,163.76,163.76,163.735,163.75,917800007.0
2007-05-23 21:23:00,163.75,163.75,163.745,163.75,245699999.0
2007-05-23 21:24:00,163.75,163.76,163.75,163.76,140800000.0
2007-05-23 21:25:00,163.76,163.76,163.755,163.755,93600000.0
2007-05-23 21:26:00,163.755,163.77,163.74,163.76,436700000.0
2007-05-23 21:27:00,163.76,163.76,163.75,163.76,415600000.0
2007-05-23 21:28:00,163.76,163.76,163.75,163.76,93600000.0
2007-05-23 21:29:00,163.76,163.77,163.76,163.77,146000000.0
2007-05-23 21:30:00,163.77,163.77,163.77,163.77,4000000.0
2007-05-23 21:31:00,163.77,163.77,163.76,163.76,213999996.0
2007-05-23 21:32:00,163.76,163.76,163.755,163.755,64400000.0
2007-05-23 21:33:00,163.755,163.76,163.75,163.75,89999999.0
2007-05-23 21:34:00,163.75,163.76,163.75,163.75,170400000.0
2007-05-23 21:35:00,163.75,163.75,163.73,163.74,695900001.0
2007-05-23 21:36:00,163.735,163.76,163.735,163.76,679099999.0
2007-05-23 21:37:00,163.755,163.76,163.755,163.76,126700000.0
2007-05-23 21:38:00,163.755,163.76,163.75,163.76,330799996.0
2007-05-23 21:39:00,163.76,163.77,163.755,163.76,289000003.0
2007-05-23 21:40:00,163.76,163.78,163.76,163.77,357999999.0
2007-05-23 21:41:00,163.78,163.78,163.76,163.76,463499997.0
2007-05-23 21:42:00,163.76,163.76,163.76,163.76,275999995.0
2007-05-23 21:43:00,163.76,163.76,163.76,163.76,127999999.0
2007-05-23 21:44:00,163.76,163.76,163.75,163.76,254999998.0
2007-05-23 21:45:00,163.76,163.76,163.755,163.76,178399999.0
2007-05-23 21:46:00,163.76,163.76,163.76,163.76,6900000.0
2007-05-23 21:47:00,163.76,163.76,163.75,163.75,468399993.0
2007-05-23 21:48:00,163.755,163.76,163.745,163.75,545399997.0
2007-05-23 21:49:00,163.75,163.76,163.75,163.75,221200003.0
2007-05-23 21:50:00,163.75,163.75,163.74,163.75,229900000.0
2007-05-23 21:51:00,163.745,163.75,163.745,163.75,105799996.0
2007-05-23 21:52:00,163.75,163.75,163.75,163.75,177600000.0
2007-05-23 21:53:00,163.75,163.76,163.75,163.76,103200000.0
2007-05-23 21:54:00,163.76,163.76,163.745,163.76,164500003.0
2007-05-23 21:55:00,163.76,163.77,163.75,163.75,371599998.0
2007-05-23 21:56:00,163.75,163.76,163.745,163.76,222599996.0
2007-05-23 21:57:00,163.76,163.77,163.75,163.75,221099999.0
2007-05-23 21:58:00,163.75,163.76,163.735,163.74,575200000.0
2007-05-23 21:59:00,163.74,163.75,163.73,163.73,1046800005.0
2007-05-23 22:00:00,163.73,163.74,163.72,163.74,547200000.0
2007-05-23 22:01:00,163.74,163.75,163.72,163.73,656399998.0
2007-05-23 22:02:00,163.73,163.73,163.72,163.73,419200000.0
2007-05-23 22:03:00,163.73,163.74,163.73,163.73,141600000.0
2007-05-23 22:04:00,163.73,163.73,163.72,163.73,137500000.0
2007-05-23 22:05:00,163.73,163.73,163.72,163.73,380800000.0
2007-05-23 22:06:00,163.73,163.73,163.73,163.73,56000000.0
2007-05-23 22:07:00,163.73,163.73,163.71,163.71,744600000.0
2007-05-23 22:08:00,163.71,163.73,163.71,163.72,360000000.0
2007-05-23 22:09:00,163.72,163.72,163.715,163.72,200000000.0
2007-05-23 22:10:00,163.72,163.73,163.72,163.73,185599998.0
2007-05-23 22:11:00,163.73,163.73,163.73,163.73,112000000.0
2007-05-23 22:12:00,163.73,163.73,163.72,163.72,143900002.0
2007-05-23 22:13:00,163.72,163.74,163.72,163.73,420700000.0
2007-05-23 22:14:00,163.73,163.73,163.72,163.72,233600000.0
2007-05-23 22:15:00,163.72,163.72,163.7,163.7,332400000.0
2007-05-23 22:16:00,163.7,163.71,163.695,163.695,303900000.0
2007-05-23 22:17:00,163.695,163.71,163.695,163.7,521599997.0
2007-05-23 22:18:00,163.7,163.7,163.7,163.7,308000000.0
2007-05-23 22:19:00,163.7,163.7,163.685,163.685,745800005.0
2007-05-23 22:20:00,163.69,163.69,163.675,163.68,711900001.0
2007-05-23 22:21:00,163.68,163.7,163.67,163.7,473600000.0
2007-05-23 22:22:00,163.695,163.7,163.685,163.69,308000000.0
2007-05-23 22:23:00,163.69,163.72,163.69,163.705,632400002.0
2007-05-23 22:24:00,163.71,163.72,163.7,163.7,332400000.0
2007-05-23 22:25:00,163.7,163.7,163.695,163.695,144100000.0
2007-05-23 22:26:00,163.7,163.7,163.7,163.7,4000000.0
2007-05-23 22:27:00,163.7,163.7,163.7,163.7,64000000.0
2007-05-23 22:28:00,163.7,163.71,163.7,163.71,76000000.0
2007-05-23 22:29:00,163.71,163.72,163.71,163.71,152000000.0
2007-05-23 22:30:00,163.71,163.72,163.7,163.72,281400000.0
2007-05-23 22:31:00,163.72,163.73,163.72,163.73,92000000.0
2007-05-23 22:32:00,163.73,163.73,163.72,163.72,340800000.0
2007-05-23 22:33:00,163.72,163.73,163.71,163.725,242699998.0
2007-05-23 22:34:00,163.72,163.73,163.71,163.715,768599999.0
2007-05-23 22:35:00,163.73,163.74,163.72,163.74,241199999.0
2007-05-23 22:36:00,163.74,163.74,163.72,163.72,252400000.0
2007-05-23 22:37:00,163.72,163.74,163.72,163.74,149300000.0
2007-05-23 22:38:00,163.735,163.74,163.725,163.74,161200000.0
2007-05-23 22:39:00,163.73,163.74,163.73,163.74,29600000.0
2007-05-23 22:40:00,163.73,163.74,163.73,163.74,115200000.0
2007-05-23 22:41:00,163.735,163.735,163.72,163.73,229600000.0
2007-05-23 22:42:00,163.73,163.73,163.72,163.73,540000001.0
2007-05-23 22:43:00,163.73,163.73,163.715,163.73,261500000.0
2007-05-23 22:44:00,163.73,163.73,163.72,163.73,316800000.0
2007-05-23 22:45:00,163.73,163.74,163.725,163.73,211499999.0
2007-05-23 22:46:00,163.74,163.76,163.725,163.745,750200002.0
2007-05-23 22:47:00,163.75,163.75,163.735,163.75,104800000.0
2007-05-23 22:48:00,163.75,163.76,163.745,163.75,307200000.0
2007-05-23 22:49:00,163.75,163.76,163.75,163.76,493600000.0
2007-05-23 22:50:00,163.755,163.78,163.755,163.77,635200000.0
2007-05-23 22:51:00,163.765,163.78,163.755,163.775,631200005.0
2007-05-23 22:52:00,163.77,163.8,163.76,163.77,1120199994.0
2007-05-23 22:53:00,163.77,163.77,163.75,163.75,336800000.0
2007-05-23 22:54:00,163.75,163.76,163.75,163.755,328000000.0
2007-05-23 22:55:00,163.75,163.77,163.75,163.77,318800000.0
2007-05-23 22:56:00,163.78,163.79,163.78,163.78,528700002.0
2007-05-23 22:57:00,163.78,163.78,163.75,163.76,642800000.0
2007-05-23 22:58:00,163.75,163.76,163.73,163.73,503200000.0
2007-05-23 22:59:00,163.73,163.75,163.71,163.74,1312400004.0
2007-05-23 23:00:00,163.74,163.74,163.68,163.69,418400001.0
2007-05-23 23:01:00,163.68,163.7,163.68,163.68,164800001.0
2007-05-23 23:02:00,163.68,163.69,163.68,163.69,172299997.0
2007-05-23 23:03:00,163.69,163.69,163.68,163.68,121100001.0
2007-05-23 23:04:00,163.68,163.68,163.68,163.68,54900003.0
2007-05-23 23:05:00,163.69,163.69,163.68,163.68,43200000.0
2007-05-23 23:06:00,163.68,163.68,163.66,163.67,81500000.0
2007-05-23 23:07:00,163.67,163.7,163.66,163.69,326200000.0
2007-05-23 23:08:00,163.69,163.69,163.69,163.69,28000000.0
2007-05-23 23:09:00,163.69,163.69,163.69,163.69,8000000.0
2007-05-23 23:10:00,163.69,163.69,163.69,163.69,16000000.0
2007-05-23 23:11:00,163.69,163.69,163.69,163.69,24000000.0
2007-05-23 23:13:00,163.68,163.68,163.67,163.67,56800000.0
2007-05-23 23:14:00,163.68,163.69,163.68,163.69,140200000.0
2007-05-23 23:15:00,163.69,163.7,163.63,163.7,325900000.0
2007-05-23 23:16:00,163.7,163.71,163.68,163.69,418800000.0
2007-05-23 23:17:00,163.69,163.7,163.67,163.685,577500000.0
2007-05-23 23:18:00,163.69,163.69,163.69,163.69,78400000.0
2007-05-23 23:19:00,163.69,163.7,163.69,163.7,194600000.0
2007-05-23 23:20:00,163.7,163.7,163.69,163.7,58800001.0
2007-05-23 23:21:00,163.7,163.7,163.69,163.69,77600001.0
2007-05-23 23:22:00,163.7,163.72,163.7,163.71,214199999.0
2007-05-23 23:23:00,163.71,163.745,163.71,163.745,382099994.0
2007-05-23 23:24:00,163.75,163.75,163.74,163.74,213800000.0
2007-05-23 23:25:00,163.74,163.74,163.71,163.72,312699996.0
2007-05-23 23:26:00,163.72,163.73,163.7,163.73,264999999.0
2007-05-23 23:27:00,163.73,163.73,163.71,163.71,49200000.0
2007-05-23 23:28:00,163.71,163.72,163.69,163.71,179999999.0
2007-05-23 23:29:00,163.71,163.73,163.71,163.72,414200004.0
2007-05-23 23:30:00,163.72,163.73,163.7,163.725,512199997.0
2007-05-23 23:31:00,163.725,163.73,163.72,163.72,240999998.0
2007-05-23 23:32:00,163.72,163.72,163.71,163.72,49199999.0
2007-05-23 23:33:00,163.72,163.73,163.72,163.72,182499997.0
2007-05-23 23:34:00,163.72,163.72,163.71,163.72,72700000.0
2007-05-23 23:35:00,163.72,163.73,163.72,163.73,41200000.0
2007-05-23 23:36:00,163.73,163.73,163.73,163.73,8000000.0
2007-05-23 23:37:00,163.73,163.73,163.72,163.72,90000000.0
2007-05-23 23:38:00,163.72,163.72,163.72,163.72,40300000.0
2007-05-23 23:39:00,163.725,163.73,163.725,163.73,33200000.0
2007-05-23 23:40:00,163.73,163.73,163.7,163.7,173199998.0
2007-05-23 23:41:00,163.7,163.72,163.695,163.71,397899994.0
2007-05-23 23:42:00,163.71,163.71,163.68,163.69,232400002.0
2007-05-23 23:43:00,163.69,163.7,163.685,163.695,162999998.0
2007-05-23 23:44:00,163.7,163.7,163.68,163.68,205499999.0
2007-05-23 23:45:00,163.675,163.68,163.64,163.66,839100000.0
2007-05-23 23:46:00,163.66,163.67,163.64,163.66,388000001.0
2007-05-23 23:47:00,163.67,163.67,163.63,163.64,635599999.0
2007-05-23 23:48:00,163.64,163.66,163.62,163.66,707899999.0
2007-05-23 23:49:00,163.66,163.66,163.64,163.66,278900003.0
2007-05-23 23:50:00,163.66,163.66,163.65,163.65,189200000.0
2007-05-23 23:51:00,163.65,163.68,163.65,163.67,278000000.0
2007-05-23 23:52:00,163.67,163.67,163.64,163.64,579200000.0
2007-05-23 23:53:00,163.64,163.65,163.63,163.65,554399999.0
2007-05-23 23:54:00,163.635,163.65,163.63,163.64,261400002.0
2007-05-23 23:55:00,163.65,163.65,163.63,163.64,411200002.0
2007-05-23 23:56:00,163.63,163.64,163.63,163.64,181000002.0
2007-05-23 23:57:00,163.64,163.64,163.63,163.64,476499996.0
2007-05-23 23:58:00,163.63,163.64,163.61,163.61,194199997.0
2007-05-23 23:59:00,163.605,163.605,163.595,163.6,107400000.0
2007-05-24 00:00:00,163.6,163.65,163.6,163.63,725899996.0
2007-05-24 00:01:00,163.63,163.64,163.61,163.61,1053600002.0
2007-05-24 00:02:00,163.61,163.61,163.58,163.59,1323800000.0
2007-05-24 00:03:00,163.58,163.6,163.56,163.6,769599989.0
2007-05-24 00:04:00,163.6,163.6,163.58,163.58,452000001.0
2007-05-24 00:05:00,163.58,163.58,163.57,163.57,660100002.0
2007-05-24 00:06:00,163.57,163.57,163.55,163.55,473200000.0
2007-05-24 00:07:00,163.55,163.59,163.54,163.58,1483799992.0
2007-05-24 00:08:00,163.59,163.61,163.585,163.6,943800002.0
2007-05-24 00:09:00,163.6,163.62,163.6,163.605,551699998.0
2007-05-24 00:10:00,163.605,163.61,163.605,163.61,249700001.0
2007-05-24 00:11:00,163.61,163.61,163.61,163.61,192800000.0
2007-05-24 00:12:00,163.61,163.61,163.6,163.61,390200000.0
2007-05-24 00:13:00,163.61,163.61,163.61,163.61,9600000.0
2007-05-24 00:14:00,163.61,163.61,163.6,163.6,50400000.0
2007-05-24 00:15:00,163.6,163.6,163.58,163.6,638599999.0
2007-05-24 00:16:00,163.6,163.6,163.595,163.6,275399999.0
2007-05-24 00:17:00,163.6,163.6,163.6,163.6,17600000.0
2007-05-24 00:18:00,163.6,163.6,163.59,163.59,89599999.0
2007-05-24 00:19:00,163.59,163.59,163.58,163.58,78199999.0
2007-05-24 00:20:00,163.58,163.58,163.58,163.58,637199997.0
2007-05-24 00:21:00,163.58,163.58,163.58,163.58,230399998.0
2007-05-24 00:22:00,163.58,163.58,163.57,163.57,351699996.0
2007-05-24 00:23:00,163.58,163.58,163.56,163.57,596399995.0
2007-05-24 00:24:00,163.57,163.6,163.57,163.6,145999998.0
2007-05-24 00:25:00,163.595,163.6,163.57,163.59,131800001.0
2007-05-24 00:26:00,163.6,163.6,163.58,163.59,352799999.0
2007-05-24 00:27:00,163.6,163.6,163.58,163.58,114500002.0
2007-05-24 00:28:00,163.59,163.6,163.59,163.6,45600000.0
2007-05-24 00:29:00,163.59,163.6,163.59,163.59,102800000.0
2007-05-24 00:30:00,163.595,163.6,163.59,163.59,45200000.0
2007-05-24 00:31:00,163.59,163.59,163.585,163.59,133100000.0
2007-05-24 00:32:00,163.59,163.59,163.59,163.59,56000000.0
2007-05-24 00:33:00,163.59,163.59,163.59,163.59,24000000.0
2007-05-24 00:34:00,163.585,163.585,163.58,163.58,261200000.0
2007-05-24 00:35:00,163.58,163.58,163.58,163.58,83200002.0
2007-05-24 00:36:00,163.58,163.58,163.58,163.58,321199999.0
2007-05-24 00:37:00,163.58,163.59,163.58,163.58,277599998.0
2007-05-24 00:38:00,163.58,163.58,163.58,163.58,83199998.0
2007-05-24 00:39:00,163.58,163.58,163.58,163.58,379600000.0
2007-05-24 00:40:00,163.58,163.6,163.58,163.6,372400002.0
2007-05-24 00:41:00,163.6,163.61,163.6,163.6,171199998.0
2007-05-24 00:42:00,163.6,163.6,163.58,163.6,121600000.0
2007-05-24 00:43:00,163.6,163.6,163.56,163.57,262800000.0
2007-05-24 00:44:00,163.57,163.57,163.56,163.56,67600002.0
2007-05-24 00:45:00,163.56,163.57,163.56,163.56,110400002.0
2007-05-24 00:46:00,163.56,163.56,163.56,163.56,8800000.0
2007-05-24 00:47:00,163.55,163.55,163.54,163.545,363599997.0
2007-05-24 00:48:00,163.55,163.55,163.55,163.55,58400000.0
2007-05-24 00:49:00,163.55,163.56,163.55,163.55,289199999.0
2007-05-24 00:50:00,163.55,163.57,163.55,163.57,373199996.0
2007-05-24 00:51:00,163.58,163.58,163.56,163.56,220799997.0
2007-05-24 00:52:00,163.56,163.56,163.535,163.55,555199994.0
2007-05-24 00:53:00,163.55,163.58,163.55,163.57,948800000.0
2007-05-24 00:54:00,163.58,163.58,163.55,163.555,692599993.0
2007-05-24 00:55:00,163.555,163.56,163.55,163.56,356100002.0
2007-05-24 00:56:00,163.56,163.56,163.56,163.56,192000000.0
2007-05-24 00:57:00,163.57,163.58,163.555,163.555,1137100008.0
2007-05-24 00:58:00,163.56,163.58,163.555,163.575,406799995.0
2007-05-24 00:59:00,163.575,163.59,163.57,163.57,920599992.0
2007-05-24 01:00:00,163.565,163.565,163.55,163.56,579199995.0
2007-05-24 01:01:00,163.56,163.58,163.55,163.57,837999991.0
2007-05-24 01:02:00,163.57,163.57,163.56,163.56,112000000.0
2007-05-24 01:03:00,163.56,163.58,163.56,163.58,355199999.0
2007-05-24 01:04:00,163.58,163.59,163.58,163.58,595400006.0
2007-05-24 01:05:00,163.58,163.58,163.56,163.57,710099999.0
2007-05-24 01:07:00,163.57,163.58,163.57,163.58,360000001.0
2007-05-24 01:08:00,163.58,163.58,163.57,163.57,325599996.0
2007-05-24 01:09:00,163.57,163.57,163.57,163.57,133599998.0
2007-05-24 01:10:00,163.57,163.57,163.57,163.57,128000001.0
2007-05-24 01:11:00,163.57,163.57,163.55,163.55,182799996.0
2007-05-24 01:12:00,163.55,163.57,163.545,163.56,281300002.0
2007-05-24 01:13:00,163.56,163.57,163.55,163.57,251400000.0
2007-05-24 01:14:00,163.57,163.57,163.535,163.57,1358300005.0
2007-05-24 01:15:00,163.57,163.57,163.57,163.57,8000000.0
2007-05-24 01:16:00,163.57,163.57,163.57,163.57,32000000.0
2007-05-24 01:17:00,163.57,163.57,163.57,163.57,68000000.0
2007-05-24 01:18:00,163.57,163.57,163.57,163.57,68000000.0
2007-05-24 01:19:00,163.57,163.59,163.57,163.59,518700002.0
2007-05-24 01:20:00,163.58,163.58,163.58,163.58,26400000.0
2007-05-24 01:21:00,163.59,163.59,163.59,163.59,26400000.0
2007-05-24 01:22:00,163.59,163.6,163.59,163.6,252799999.0
2007-05-24 01:23:00,163.6,163.61,163.59,163.6,662400004.0
2007-05-24 01:24:00,163.6,163.62,163.58,163.62,840599998.0
2007-05-24 01:25:00,163.62,163.62,163.6,163.6,711199994.0
2007-05-24 01:26:00,163.6,163.6,163.595,163.595,64400000.0
2007-05-24 01:27:00,163.595,163.6,163.56,163.57,571500001.0
2007-05-24 01:28:00,163.57,163.58,163.56,163.57,216900003.0
2007-05-24 01:29:00,163.57,163.57,163.555,163.555,503300000.0
2007-05-24 01:30:00,163.57,163.58,163.57,163.58,367299999.0
2007-05-24 01:31:00,163.58,163.58,163.57,163.57,433700003.0
2007-05-24 01:32:00,163.58,163.58,163.58,163.58,159400000.0
2007-05-24 01:33:00,163.59,163.6,163.58,163.59,156499998.0
2007-05-24 01:34:00,163.59,163.59,163.59,163.59,574999998.0
2007-05-24 01:35:00,163.59,163.61,163.58,163.61,802200001.0
2007-05-24 01:36:00,163.61,163.62,163.6,163.62,1382199995.0
2007-05-24 01:37:00,163.61,163.62,163.61,163.62,281499997.0
2007-05-24 01:38:00,163.62,163.62,163.615,163.615,119400003.0
2007-05-24 01:39:00,163.62,163.63,163.62,163.63,196000000.0
2007-05-24 01:40:00,163.63,163.64,163.62,163.62,987699996.0
2007-05-24 01:41:00,163.62,163.63,163.62,163.63,672000003.0
2007-05-24 01:42:00,163.63,163.63,163.595,163.61,837300001.0
2007-05-24 01:43:00,163.61,163.61,163.59,163.61,1750499996.0
2007-05-24 01:44:00,163.61,163.62,163.61,163.62,146599999.0
2007-05-24 01:45:00,163.62,163.62,163.62,163.62,64000000.0
2007-05-24 01:46:00,163.62,163.62,163.62,163.62,54000000.0
2007-05-24 01:47:00,163.61,163.62,163.61,163.62,116199998.0
2007-05-24 01:48:00,163.62,163.62,163.61,163.61,160399999.0
2007-05-24 01:49:00,163.61,163.61,163.58,163.58,333099997.0
2007-05-24 01:50:00,163.57,163.59,163.57,163.57,297100001.0
2007-05-24 01:51:00,163.58,163.58,163.55,163.57,848400005.0
2007-05-24 01:52:00,163.57,163.58,163.56,163.57,1306600000.0
2007-05-24 01:53:00,163.57,163.57,163.55,163.56,694999991.0
2007-05-24 01:54:00,163.56,163.57,163.55,163.55,325999999.0
2007-05-24 01:55:00,163.55,163.56,163.54,163.55,669699999.0
2007-05-24 01:56:00,163.55,163.56,163.55,163.555,724099997.0
2007-05-24 01:57:00,163.57,163.57,163.57,163.57,7200000.0
2007-05-24 01:58:00,163.57,163.57,163.56,163.56,28000000.0
2007-05-24 01:59:00,163.56,163.57,163.55,163.56,621999998.0
2007-05-24 02:00:00,163.56,163.56,163.54,163.54,291300000.0
2007-05-24 02:01:00,163.55,163.57,163.54,163.56,518100008.0
2007-05-24 02:02:00,163.56,163.57,163.545,163.565,926000007.0
2007-05-24 02:03:00,163.565,163.57,163.54,163.54,1125400004.0
2007-05-24 02:04:00,163.54,163.55,163.52,163.53,1197600013.0
2007-05-24 02:05:00,163.51,163.52,163.5,163.5,1197600013.0
2007-05-24 02:06:00,163.49,163.5,163.45,163.5,1765399990.0
2007-05-24 02:07:00,163.51,163.51,163.48,163.49,1765399990.0
2007-05-24 02:08:00,163.47,163.495,163.47,163.485,1765399990.0
2007-05-24 02:09:00,163.49,163.51,163.49,163.51,333900003.0
2007-05-24 02:10:00,163.51,163.53,163.5,163.51,1027300011.0
2007-05-24 02:11:00,163.51,163.52,163.5,163.52,411800002.0
2007-05-24 02:12:00,163.52,163.52,163.5,163.52,1459100002.0
2007-05-24 02:13:00,163.52,163.52,163.49,163.49,1092700002.0
2007-05-24 02:14:00,163.49,163.5,163.47,163.47,1068400024.0
2007-05-24 02:15:00,163.47,163.47,163.46,163.46,1645000004.0
2007-05-24 02:16:00,163.46,163.48,163.46,163.47,1007300018.0
2007-05-24 02:17:00,163.46,163.5,163.46,163.495,1621499984.0
2007-05-24 02:18:00,163.5,163.5,163.48,163.49,1494899989.0
2007-05-24 02:19:00,163.5,163.5,163.475,163.49,654099996.0
2007-05-24 02:20:00,163.49,163.49,163.47,163.48,516699999.0
2007-05-24 02:21:00,163.48,163.48,163.46,163.47,1070699996.0
2007-05-24 02:22:00,163.47,163.48,163.46,163.47,951300000.0
2007-05-24 02:23:00,163.47,163.47,163.45,163.45,1736199995.0
2007-05-24 02:24:00,163.45,163.46,163.44,163.45,863699997.0
2007-05-24 02:25:00,163.45,163.48,163.45,163.48,1382899989.0
2007-05-24 02:26:00,163.48,163.48,163.46,163.46,444500005.0
2007-05-24 02:27:00,163.46,163.47,163.45,163.46,726599982.0
2007-05-24 02:28:00,163.46,163.48,163.46,163.47,545100002.0
2007-05-24 02:29:00,163.47,163.47,163.45,163.46,1972299995.0
2007-05-24 02:30:00,163.46,163.46,163.43,163.45,1177099998.0
2007-05-24 02:31:00,163.45,163.45,163.45,163.45,98900000.0
2007-05-24 02:32:00,163.45,163.46,163.45,163.46,98199999.0
2007-05-24 02:33:00,163.45,163.46,163.45,163.45,621100002.0
2007-05-24 02:34:00,163.45,163.45,163.435,163.44,1268000003.0
2007-05-24 02:35:00,163.44,163.45,163.43,163.45,1103900002.0
2007-05-24 02:36:00,163.45,163.45,163.45,163.45,42200000.0
2007-05-24 02:37:00,163.45,163.46,163.45,163.46,1307599996.0
2007-05-24 02:38:00,163.46,163.49,163.45,163.47,960300003.0
2007-05-24 02:39:00,163.47,163.47,163.44,163.45,1159899995.0
2007-05-24 02:40:00,163.45,163.46,163.45,163.45,1271099996.0
2007-05-24 02:41:00,163.43,163.44,163.42,163.43,1043300007.0
2007-05-24 02:42:00,163.44,163.44,163.43,163.44,1043300007.0
2007-05-24 02:43:00,163.45,163.45,163.44,163.45,1730499998.0
2007-05-24 02:44:00,163.45,163.47,163.45,163.45,886499998.0
2007-05-24 02:45:00,163.45,163.47,163.44,163.47,753000011.0
2007-05-24 02:46:00,163.47,163.48,163.46,163.47,1045899998.0
2007-05-24 02:47:00,163.46,163.495,163.46,163.49,951300010.0
2007-05-24 02:48:00,163.49,163.5,163.48,163.5,593299996.0
2007-05-24 02:49:00,163.5,163.5,163.48,163.49,754799998.0
2007-05-24 02:50:00,163.49,163.49,163.48,163.48,127600000.0
2007-05-24 02:51:00,163.47,163.5,163.47,163.5,691100004.0
2007-05-24 02:52:00,163.5,163.5,163.5,163.5,7200000.0
2007-05-24 02:53:00,163.49,163.49,163.47,163.49,766000000.0
2007-05-24 02:54:00,163.49,163.51,163.48,163.49,666199991.0
2007-05-24 02:55:00,163.49,163.54,163.47,163.53,1991300000.0
2007-05-24 02:56:00,163.52,163.54,163.52,163.53,1991300000.0
2007-05-24 02:57:00,163.53,163.59,163.53,163.58,1202700004.0
2007-05-24 02:58:00,163.58,163.59,163.54,163.57,1316399998.0
2007-05-24 02:59:00,163.58,163.59,163.57,163.58,1408000000.0
2007-05-24 03:00:00,163.57,163.58,163.49,163.52,315399994.0
2007-05-24 03:01:00,163.52,163.53,163.515,163.52,315399994.0
2007-05-24 03:02:00,163.51,163.53,163.5,163.52,1140300007.0
2007-05-24 03:03:00,163.53,163.53,163.51,163.52,1150400017.0
2007-05-24 03:04:00,163.51,163.52,163.5,163.515,829999998.0
2007-05-24 03:05:00,163.52,163.52,163.51,163.51,844299999.0
2007-05-24 03:06:00,163.51,163.51,163.5,163.51,431099998.0
2007-05-24 03:07:00,163.51,163.51,163.5,163.51,494600001.0
2007-05-24 03:08:00,163.51,163.51,163.49,163.49,426100009.0
2007-05-24 03:09:00,163.495,163.51,163.495,163.51,626299994.0
2007-05-24 03:10:00,163.51,163.51,163.51,163.51,56000000.0
2007-05-24 03:11:00,163.51,163.51,163.51,163.51,24000000.0
2007-05-24 03:12:00,163.51,163.51,163.5,163.51,396599999.0
2007-05-24 03:13:00,163.51,163.51,163.51,163.51,1600000.0
2007-05-24 03:14:00,163.51,163.51,163.5,163.51,100300002.0
2007-05-24 03:15:00,163.51,163.52,163.5,163.5,173600000.0
2007-05-24 03:16:00,163.5,163.51,163.48,163.5,1770300007.0
2007-05-24 03:17:00,163.5,163.53,163.5,163.51,876399997.0
2007-05-24 03:18:00,163.515,163.55,163.51,163.51,1107100002.0
2007-05-24 03:19:00,163.51,163.54,163.51,163.53,1352400006.0
2007-05-24 03:20:00,163.53,163.53,163.53,163.53,212000000.0
2007-05-24 03:21:00,163.53,163.53,163.51,163.51,315799999.0
2007-05-24 03:22:00,163.51,163.52,163.5,163.51,665300002.0
2007-05-24 03:23:00,163.51,163.51,163.49,163.49,1216900000.0
2007-05-24 03:24:00,163.49,163.5,163.47,163.47,637199994.0
2007-05-24 03:25:00,163.47,163.5,163.47,163.5,584400003.0
2007-05-24 03:26:00,163.49,163.5,163.48,163.48,316399999.0
2007-05-24 03:27:00,163.48,163.49,163.475,163.475,805800001.0
2007-05-24 03:28:00,163.475,163.5,163.47,163.49,1294200009.0
2007-05-24 03:29:00,163.49,163.5,163.48,163.49,2017500003.0
2007-05-24 03:30:00,163.49,163.51,163.475,163.5,2017500003.0
2007-05-24 03:31:00,163.5,163.51,163.475,163.5,1610399995.0
2007-05-24 03:32:00,163.51,163.52,163.49,163.5,2097100009.0
2007-05-24 03:33:00,163.5,163.51,163.49,163.51,578300006.0
2007-05-24 03:34:00,163.51,163.51,163.51,163.51,74400000.0
2007-05-24 03:35:00,163.51,163.52,163.51,163.51,532400005.0
2007-05-24 03:36:00,163.51,163.55,163.51,163.55,893800009.0
2007-05-24 03:37:00,163.545,163.56,163.53,163.54,1145599995.0
2007-05-24 03:38:00,163.54,163.55,163.54,163.54,81400002.0
2007-05-24 03:39:00,163.54,163.55,163.53,163.535,928399968.0
2007-05-24 03:40:00,163.54,163.55,163.535,163.55,1191899976.0
2007-05-24 03:41:00,163.55,163.56,163.54,163.54,585500004.0
2007-05-24 03:42:00,163.54,163.6,163.54,163.575,1401699990.0
2007-05-24 03:43:00,163.575,163.59,163.575,163.58,1123300003.0
2007-05-24 03:44:00,163.58,163.61,163.58,163.6,392400002.0
2007-05-24 03:45:00,163.6,163.61,163.6,163.6,427299999.0
2007-05-24 03:46:00,163.6,163.6,163.57,163.57,427800002.0
2007-05-24 03:47:00,163.57,163.59,163.57,163.58,154699996.0
2007-05-24 03:48:00,163.58,163.59,163.58,163.59,126999999.0
2007-05-24 03:49:00,163.59,163.6,163.58,163.58,521499998.0
2007-05-24 03:50:00,163.59,163.59,163.575,163.59,322400000.0
2007-05-24 03:51:00,163.59,163.64,163.59,163.63,1061299997.0
2007-05-24 03:52:00,163.63,163.64,163.62,163.64,1206399999.0
2007-05-24 03:53:00,163.64,163.64,163.62,163.63,303200005.0
2007-05-24 03:54:00,163.63,163.63,163.63,163.63,228800000.0
2007-05-24 03:55:00,163.63,163.67,163.63,163.65,1157400000.0
2007-05-24 03:56:00,163.65,163.65,163.63,163.64,571900002.0
2007-05-24 03:57:00,163.64,163.64,163.625,163.625,545500002.0
2007-05-24 03:58:00,163.63,163.64,163.62,163.63,1647000002.0
2007-05-24 03:59:00,163.63,163.64,163.62,163.64,1123800006.0
2007-05-24 04:00:00,163.64,163.65,163.62,163.63,1054799993.0
2007-05-24 04:01:00,163.63,163.64,163.62,163.625,603100003.0
2007-05-24 04:02:00,163.62,163.63,163.61,163.62,535600005.0
2007-05-24 04:03:00,163.62,163.62,163.59,163.6,559499998.0
2007-05-24 04:04:00,163.6,163.6,163.58,163.58,683400000.0
2007-05-24 04:05:00,163.58,163.59,163.56,163.58,1351299994.0
2007-05-24 04:06:00,163.58,163.59,163.56,163.57,894000009.0
2007-05-24 04:07:00,163.57,163.58,163.56,163.56,757000000.0
2007-05-24 04:08:00,163.56,163.57,163.52,163.52,1538200014.0
2007-05-24 04:09:00,163.52,163.53,163.51,163.52,1933099991.0
2007-05-24 04:10:00,163.52,163.54,163.52,163.53,513300001.0
2007-05-24 04:11:00,163.525,163.54,163.52,163.53,576900005.0
2007-05-24 04:12:00,163.54,163.57,163.53,163.56,695200007.0
2007-05-24 04:13:00,163.57,163.58,163.55,163.56,1418699999.0
2007-05-24 04:14:00,163.56,163.57,163.55,163.56,663599999.0
2007-05-24 04:15:00,163.57,163.57,163.565,163.565,491600004.0
2007-05-24 04:16:00,163.565,163.58,163.565,163.58,466500000.0
2007-05-24 04:17:00,163.58,163.59,163.57,163.58,727300002.0
2007-05-24 04:18:00,163.58,163.58,163.57,163.58,440900007.0
2007-05-24 04:19:00,163.58,163.6,163.58,163.58,226300000.0
2007-05-24 04:20:00,163.58,163.59,163.57,163.57,849599993.0
2007-05-24 04:21:00,163.57,163.59,163.56,163.58,1258899999.0
2007-05-24 04:22:00,163.58,163.59,163.56,163.58,487599993.0
2007-05-24 04:23:00,163.58,163.6,163.57,163.57,1185200002.0
2007-05-24 04:24:00,163.57,163.59,163.56,163.57,1012700000.0
2007-05-24 04:25:00,163.57,163.57,163.57,163.57,148300000.0
2007-05-24 04:26:00,163.57,163.57,163.56,163.56,176100000.0
2007-05-24 04:27:00,163.56,163.56,163.56,163.56,84700000.0
2007-05-24 04:28:00,163.56,163.56,163.56,163.56,93600001.0
2007-05-24 04:29:00,163.555,163.56,163.55,163.56,461099991.0
2007-05-24 04:30:00,163.56,163.58,163.56,163.57,367999999.0
2007-05-24 04:31:00,163.57,163.57,163.57,163.57,26300000.0
2007-05-24 04:32:00,163.57,163.57,163.56,163.57,258200010.0
2007-05-24 04:33:00,163.57,163.57,163.55,163.57,936799994.0
2007-05-24 04:34:00,163.57,163.57,163.55,163.55,1101800004.0
2007-05-24 04:35:00,163.56,163.56,163.55,163.56,405199999.0
2007-05-24 04:36:00,163.56,163.56,163.53,163.54,1341600005.0
2007-05-24 04:37:00,163.54,163.55,163.52,163.52,1559099996.0
2007-05-24 04:38:00,163.52,163.52,163.51,163.51,328399998.0
2007-05-24 04:39:00,163.51,163.51,163.47,163.48,853300001.0
2007-05-24 04:40:00,163.48,163.49,163.47,163.48,1046000027.0
2007-05-24 04:41:00,163.48,163.5,163.47,163.5,1269599986.0
2007-05-24 04:42:00,163.5,163.5,163.5,163.5,161600000.0
2007-05-24 04:43:00,163.5,163.51,163.5,163.51,158800001.0
2007-05-24 04:44:00,163.51,163.51,163.51,163.51,800000.0
2007-05-24 04:45:00,163.51,163.52,163.5,163.51,750900006.0
2007-05-24 04:46:00,163.52,163.53,163.51,163.53,672800003.0
2007-05-24 04:47:00,163.53,163.53,163.52,163.53,160300005.0
2007-05-24 04:48:00,163.53,163.53,163.51,163.51,323100006.0
2007-05-24 04:49:00,163.5,163.51,163.49,163.5,302699996.0
2007-05-24 04:50:00,163.49,163.5,163.48,163.49,1236599992.0
2007-05-24 04:51:00,163.49,163.49,163.47,163.48,1129100006.0
2007-05-24 04:52:00,163.48,163.51,163.48,163.51,432699994.0
2007-05-24 04:53:00,163.51,163.51,163.5,163.5,149099999.0
2007-05-24 04:54:00,163.5,163.51,163.5,163.5,297300002.0
2007-05-24 04:55:00,163.5,163.51,163.5,163.51,117400002.0
2007-05-24 04:56:00,163.51,163.51,163.51,163.51,12800000.0
2007-05-24 04:57:00,163.51,163.51,163.51,163.51,24800000.0
2007-05-24 04:58:00,163.51,163.52,163.51,163.52,289400003.0
2007-05-24 04:59:00,163.52,163.53,163.51,163.53,498000003.0
2007-05-24 05:00:00,163.53,163.54,163.49,163.51,730300004.0
2007-05-24 05:01:00,163.52,163.52,163.52,163.52,187100000.0
2007-05-24 05:02:00,163.52,163.55,163.52,163.54,410499998.0
2007-05-24 05:03:00,163.54,163.54,163.54,163.54,20800000.0
2007-05-24 05:04:00,163.54,163.55,163.54,163.54,225600001.0
2007-05-24 05:05:00,163.54,163.57,163.54,163.55,1688699998.0
2007-05-24 05:06:00,163.55,163.56,163.55,163.56,299599999.0
2007-05-24 05:07:00,163.56,163.56,163.54,163.54,330899995.0
2007-05-24 05:08:00,163.55,163.55,163.53,163.53,140000000.0
2007-05-24 05:09:00,163.53,163.53,163.51,163.515,192600000.0
2007-05-24 05:10:00,163.52,163.53,163.515,163.52,537400015.0
2007-05-24 05:11:00,163.53,163.53,163.52,163.52,366699999.0
2007-05-24 05:12:00,163.52,163.57,163.51,163.55,1011499998.0
2007-05-24 05:13:00,163.55,163.58,163.55,163.565,1083700013.0
2007-05-24 05:14:00,163.57,163.57,163.54,163.57,974899998.0
2007-05-24 05:15:00,163.57,163.6,163.56,163.59,1306099994.0
2007-05-24 05:16:00,163.59,163.6,163.57,163.58,818500003.0
2007-05-24 05:17:00,163.57,163.61,163.57,163.61,1800500004.0
2007-05-24 05:18:00,163.61,163.61,163.59,163.6,976199997.0
2007-05-24 05:19:00,163.6,163.6,163.6,163.6,8300000.0
2007-05-24 05:20:00,163.58,163.58,163.58,163.58,78199996.0
2007-05-24 05:21:00,163.6,163.6,163.53,163.54,889099992.0
2007-05-24 05:22:00,163.54,163.56,163.54,163.55,1462200009.0
2007-05-24 05:23:00,163.56,163.57,163.55,163.56,1587499998.0
2007-05-24 05:24:00,163.56,163.56,163.52,163.53,1543900008.0
2007-05-24 05:25:00,163.53,163.54,163.52,163.53,949099997.0
2007-05-24 05:26:00,163.54,163.54,163.54,163.54,1300000.0
2007-05-24 05:27:00,163.54,163.54,163.54,163.54,12800000.0
2007-05-24 05:28:00,163.54,163.54,163.54,163.54,68800000.0
2007-05-24 05:29:00,163.54,163.54,163.54,163.54,16000000.0
2007-05-24 05:30:00,163.54,163.54,163.53,163.53,191500004.0
2007-05-24 05:31:00,163.53,163.53,163.53,163.53,67300000.0
2007-05-24 05:32:00,163.53,163.53,163.53,163.53,459699996.0
2007-05-24 05:33:00,163.53,163.53,163.53,163.53,422499998.0
2007-05-24 05:34:00,163.53,163.53,163.52,163.52,440700004.0
2007-05-24 05:35:00,163.52,163.53,163.51,163.53,672499998.0
2007-05-24 05:36:00,163.53,163.54,163.52,163.53,219800006.0
2007-05-24 05:37:00,163.52,163.53,163.52,163.52,835399996.0
2007-05-24 05:38:00,163.52,163.53,163.52,163.52,510100009.0
2007-05-24 05:39:00,163.52,163.52,163.5,163.52,854200001.0
2007-05-24 05:40:00,163.52,163.52,163.51,163.52,248100001.0
2007-05-24 05:41:00,163.52,163.53,163.51,163.53,618700005.0
2007-05-24 05:42:00,163.52,163.53,163.52,163.53,538099984.0
2007-05-24 05:43:00,163.53,163.53,163.51,163.53,570000009.0
2007-05-24 05:44:00,163.53,163.53,163.51,163.52,726999994.0
2007-05-24 05:45:00,163.52,163.53,163.52,163.53,345200009.0
2007-05-24 05:46:00,163.53,163.53,163.53,163.53,464100006.0
2007-05-24 05:47:00,163.53,163.53,163.52,163.53,460299998.0
2007-05-24 05:48:00,163.53,163.54,163.53,163.54,105800003.0
2007-05-24 05:49:00,163.54,163.54,163.53,163.53,307900007.0
2007-05-24 05:50:00,163.53,163.53,163.53,163.53,201800006.0
2007-05-24 05:51:00,163.53,163.53,163.51,163.51,618199995.0
2007-05-24 05:52:00,163.51,163.51,163.51,163.51,413200015.0
2007-05-24 05:53:00,163.51,163.51,163.49,163.49,515399994.0
2007-05-24 05:54:00,163.49,163.5,163.48,163.48,439799998.0
2007-05-24 05:55:00,163.48,163.48,163.46,163.48,1058899987.0
2007-05-24 05:56:00,163.47,163.5,163.47,163.49,507599992.0
2007-05-24 05:57:00,163.48,163.5,163.48,163.5,2129800003.0
2007-05-24 05:58:00,163.49,163.51,163.49,163.5,1707200003.0
2007-05-24 05:59:00,163.5,163.52,163.5,163.52,323100000.0
2007-05-24 06:00:00,163.52,163.52,163.5,163.51,1463199979.0
2007-05-24 06:01:00,163.51,163.52,163.49,163.5,1367199994.0
2007-05-24 06:02:00,163.5,163.51,163.48,163.48,1367199994.0
2007-05-24 06:03:00,163.48,163.49,163.48,163.49,547700000.0
2007-05-24 06:04:00,163.48,163.48,163.465,163.47,1468000004.0
2007-05-24 06:05:00,163.48,163.5,163.46,163.495,850999995.0
2007-05-24 06:06:00,163.49,163.51,163.49,163.51,260600000.0
2007-05-24 06:07:00,163.51,163.53,163.51,163.53,653499998.0
2007-05-24 06:08:00,163.53,163.53,163.52,163.53,527500001.0
2007-05-24 06:09:00,163.53,163.53,163.525,163.53,106200000.0
2007-05-24 06:10:00,163.52,163.55,163.52,163.55,634300000.0
2007-05-24 06:11:00,163.55,163.56,163.53,163.54,669099999.0
2007-05-24 06:12:00,163.54,163.54,163.53,163.53,299599999.0
2007-05-24 06:13:00,163.53,163.54,163.52,163.53,1013199992.0
2007-05-24 06:14:00,163.53,163.54,163.53,163.54,449100004.0
2007-05-24 06:15:00,163.54,163.54,163.51,163.52,1155400004.0
2007-05-24 06:16:00,163.52,163.53,163.52,163.53,67800000.0
2007-05-24 06:17:00,163.53,163.53,163.52,163.53,338100001.0
2007-05-24 06:18:00,163.53,163.53,163.52,163.52,802900005.0
2007-05-24 06:19:00,163.52,163.53,163.52,163.53,561299996.0
2007-05-24 06:20:00,163.53,163.53,163.53,163.53,168799996.0
2007-05-24 06:21:00,163.53,163.53,163.52,163.52,776600009.0
2007-05-24 06:22:00,163.53,163.53,163.51,163.52,958899998.0
2007-05-24 06:23:00,163.52,163.52,163.49,163.5,1515999989.0
2007-05-24 06:24:00,163.5,163.5,163.47,163.49,1234700004.0
2007-05-24 06:25:00,163.49,163.5,163.48,163.48,774699997.0
2007-05-24 06:26:00,163.48,163.5,163.48,163.49,576600005.0
2007-05-24 06:27:00,163.49,163.51,163.49,163.51,554699998.0
2007-05-24 06:28:00,163.51,163.52,163.5,163.52,206900000.0
2007-05-24 06:29:00,163.52,163.53,163.5,163.53,885200000.0
2007-05-24 06:30:00,163.53,163.53,163.52,163.525,343900001.0
2007-05-24 06:31:00,163.525,163.535,163.52,163.53,495299996.0
2007-05-24 06:32:00,163.53,163.54,163.53,163.54,603699996.0
2007-05-24 06:33:00,163.55,163.56,163.53,163.54,737700006.0
2007-05-24 06:34:00,163.54,163.55,163.54,163.54,350999999.0
2007-05-24 06:35:00,163.545,163.56,163.545,163.56,233700002.0
2007-05-24 06:36:00,163.55,163.56,163.55,163.56,294100003.0
2007-05-24 06:37:00,163.56,163.56,163.56,163.56,379600008.0
2007-05-24 06:38:00,163.56,163.56,163.54,163.55,559100003.0
2007-05-24 06:39:00,163.55,163.56,163.55,163.55,511300001.0
2007-05-24 06:40:00,163.55,163.55,163.53,163.54,952399998.0
2007-05-24 06:41:00,163.54,163.54,163.53,163.53,147500000.0
2007-05-24 06:42:00,163.53,163.54,163.53,163.54,744199999.0
2007-05-24 06:43:00,163.54,163.54,163.53,163.54,231699998.0
2007-05-24 06:44:00,163.54,163.55,163.53,163.53,1045099994.0
2007-05-24 06:45:00,163.53,163.56,163.53,163.54,1029899996.0
2007-05-24 06:46:00,163.54,163.55,163.54,163.55,490699996.0
2007-05-24 06:47:00,163.55,163.56,163.55,163.56,56100000.0
2007-05-24 06:48:00,163.56,163.56,163.56,163.56,137100000.0
2007-05-24 06:49:00,163.56,163.57,163.555,163.56,261000001.0
2007-05-24 06:50:00,163.56,163.56,163.55,163.55,318600009.0
2007-05-24 06:51:00,163.55,163.58,163.55,163.57,368000000.0
2007-05-24 06:52:00,163.57,163.57,163.56,163.57,608000013.0
2007-05-24 06:53:00,163.57,163.57,163.56,163.56,267600001.0
2007-05-24 06:54:00,163.57,163.57,163.57,163.57,190299996.0
2007-05-24 06:55:00,163.57,163.57,163.56,163.56,223199998.0
2007-05-24 06:56:00,163.56,163.56,163.55,163.55,253700002.0
2007-05-24 06:57:00,163.56,163.56,163.55,163.55,253700002.0
2007-05-24 06:58:00,163.55,163.55,163.545,163.545,397399997.0
2007-05-24 06:59:00,163.55,163.56,163.55,163.55,320000004.0
2007-05-24 07:00:00,163.55,163.57,163.54,163.56,1412899981.0
2007-05-24 07:01:00,163.56,163.57,163.56,163.56,477700000.0
2007-05-24 07:02:00,163.555,163.56,163.555,163.56,270299998.0
2007-05-24 07:03:00,163.56,163.56,163.56,163.56,212899995.0
2007-05-24 07:04:00,163.57,163.57,163.56,163.56,102999999.0
2007-05-24 07:05:00,163.56,163.57,163.56,163.57,579400002.0
2007-05-24 07:06:00,163.57,163.57,163.57,163.57,326199995.0
2007-05-24 07:07:00,163.57,163.57,163.56,163.57,849599990.0
2007-05-24 07:08:00,163.57,163.57,163.56,163.57,352900001.0
2007-05-24 07:09:00,163.57,163.58,163.57,163.57,546299992.0
2007-05-24 07:10:00,163.57,163.57,163.57,163.57,294299996.0
2007-05-24 07:11:00,163.57,163.57,163.57,163.57,393899987.0
2007-05-24 07:12:00,163.57,163.57,163.57,163.57,56599998.0
2007-05-24 07:13:00,163.57,163.57,163.56,163.56,160199998.0
2007-05-24 07:14:00,163.57,163.59,163.57,163.58,376499999.0
2007-05-24 07:15:00,163.58,163.58,163.56,163.58,1316300001.0
2007-05-24 07:16:00,163.575,163.59,163.57,163.59,1055099999.0
2007-05-24 07:17:00,163.59,163.6,163.59,163.6,29600000.0
2007-05-24 07:18:00,163.6,163.62,163.6,163.6,1061400002.0
2007-05-24 07:19:00,163.6,163.62,163.595,163.6,1108899984.0
2007-05-24 07:20:00,163.6,163.62,163.59,163.61,461699990.0
2007-05-24 07:21:00,163.61,163.61,163.58,163.59,735500008.0
2007-05-24 07:22:00,163.59,163.59,163.59,163.59,19200000.0
2007-05-24 07:23:00,163.59,163.59,163.58,163.59,659999991.0
2007-05-24 07:24:00,163.59,163.59,163.58,163.58,183899998.0
2007-05-24 07:25:00,163.58,163.58,163.58,163.58,375000002.0
2007-05-24 07:26:00,163.58,163.58,163.58,163.58,602500000.0
2007-05-24 07:27:00,163.58,163.61,163.58,163.59,557399997.0
2007-05-24 07:28:00,163.59,163.61,163.59,163.61,599099991.0
2007-05-24 07:29:00,163.61,163.62,163.6,163.61,919900000.0
2007-05-24 07:30:00,163.61,163.61,163.59,163.6,989800000.0
2007-05-24 07:31:00,163.61,163.61,163.61,163.61,48600001.0
2007-05-24 07:32:00,163.61,163.62,163.6,163.605,731999997.0
2007-05-24 07:33:00,163.61,163.62,163.61,163.62,583399995.0
2007-05-24 07:34:00,163.62,163.62,163.61,163.62,994499998.0
2007-05-24 07:35:00,163.62,163.62,163.61,163.62,494899993.0
2007-05-24 07:36:00,163.62,163.62,163.59,163.6,1507100013.0
2007-05-24 07:37:00,163.59,163.6,163.58,163.59,174500004.0
2007-05-24 07:38:00,163.58,163.6,163.58,163.6,174500004.0
2007-05-24 07:39:00,163.59,163.6,163.56,163.56,174500004.0
2007-05-24 07:40:00,163.57,163.58,163.57,163.58,174500004.0
2007-05-24 07:41:00,163.58,163.58,163.54,163.565,1415799989.0
2007-05-24 07:42:00,163.565,163.59,163.56,163.57,666000000.0
2007-05-24 07:43:00,163.57,163.59,163.57,163.58,725399987.0
2007-05-24 07:44:00,163.58,163.58,163.57,163.58,572399988.0
2007-05-24 07:45:00,163.58,163.58,163.56,163.58,959800003.0
2007-05-24 07:46:00,163.58,163.6,163.57,163.6,937299999.0
2007-05-24 07:47:00,163.6,163.6,163.59,163.59,98700000.0
2007-05-24 07:48:00,163.59,163.59,163.59,163.59,52500000.0
2007-05-24 07:49:00,163.59,163.59,163.59,163.59,105000000.0
2007-05-24 07:50:00,163.59,163.61,163.59,163.59,1080400005.0
2007-05-24 07:51:00,163.59,163.59,163.57,163.59,1351800000.0
2007-05-24 07:52:00,163.59,163.59,163.57,163.575,517000004.0
2007-05-24 07:53:00,163.575,163.6,163.575,163.58,967100012.0
2007-05-24 07:54:00,163.575,163.59,163.575,163.58,768599997.0
2007-05-24 07:55:00,163.58,163.6,163.58,163.6,516099998.0
2007-05-24 07:56:00,163.6,163.61,163.58,163.6,970799993.0
2007-05-24 07:57:00,163.6,163.6,163.6,163.6,457800000.0
2007-05-24 07:58:00,163.6,163.6,163.59,163.6,485799997.0
2007-05-24 07:59:00,163.6,163.63,163.6,163.62,1408000002.0
2007-05-24 08:00:00,163.63,163.63,163.61,163.61,1215599999.0
2007-05-24 08:01:00,163.61,163.62,163.6,163.6,1134200000.0
2007-05-24 08:02:00,163.6,163.6,163.59,163.6,405099995.0
2007-05-24 08:03:00,163.6,163.62,163.6,163.61,1474999998.0
2007-05-24 08:04:00,163.61,163.61,163.59,163.61,373300005.0
2007-05-24 08:05:00,163.61,163.61,163.58,163.59,1712500013.0
2007-05-24 08:06:00,163.58,163.6,163.56,163.6,1691200010.0
2007-05-24 08:07:00,163.59,163.6,163.57,163.58,1691200010.0
2007-05-24 08:08:00,163.6,163.62,163.58,163.62,1306300001.0
2007-05-24 08:09:00,163.62,163.63,163.585,163.59,1306300001.0
2007-05-24 08:10:00,163.585,163.6,163.57,163.6,953799983.0
2007-05-24 08:11:00,163.59,163.59,163.57,163.58,892200003.0
2007-05-24 08:12:00,163.58,163.6,163.575,163.59,1964199992.0
2007-05-24 08:13:00,163.6,163.61,163.57,163.57,1415799986.0
2007-05-24 08:14:00,163.56,163.57,163.55,163.57,1415799986.0
2007-05-24 08:15:00,163.56,163.56,163.55,163.55,1415799986.0
2007-05-24 08:16:00,163.55,163.56,163.54,163.55,771599998.0
2007-05-24 08:17:00,163.54,163.55,163.53,163.54,881999992.0
2007-05-24 08:18:00,163.55,163.56,163.535,163.55,881999992.0
2007-05-24 08:19:00,163.53,163.53,163.5,163.5,1747799996.0
2007-05-24 08:20:00,163.51,163.51,163.49,163.51,1747799996.0
2007-05-24 08:21:00,163.53,163.53,163.49,163.49,1626499996.0
2007-05-24 08:22:00,163.5,163.5,163.47,163.48,1626499996.0
2007-05-24 08:23:00,163.47,163.48,163.455,163.47,1626499996.0
2007-05-24 08:24:00,163.465,163.49,163.46,163.47,1810300002.0
2007-05-24 08:25:00,163.47,163.48,163.45,163.46,1188999998.0
2007-05-24 08:26:00,163.46,163.47,163.46,163.47,1927299995.0
2007-05-24 08:27:00,163.46,163.48,163.46,163.48,1927299995.0
2007-05-24 08:28:00,163.47,163.49,163.47,163.49,2090299999.0
2007-05-24 08:29:00,163.48,163.48,163.44,163.46,2090299999.0
2007-05-24 08:30:00,163.45,163.46,163.42,163.44,2090299999.0
2007-05-24 08:31:00,163.43,163.46,163.43,163.44,2090299999.0
2007-05-24 08:32:00,163.45,163.45,163.37,163.38,2090299999.0
2007-05-24 08:33:00,163.37,163.38,163.35,163.38,2090299999.0
2007-05-24 08:34:00,163.38,163.39,163.37,163.37,1944500005.0
2007-05-24 08:35:00,163.38,163.39,163.365,163.38,1944500005.0
2007-05-24 08:36:00,163.37,163.4,163.37,163.4,1238299997.0
2007-05-24 08:37:00,163.42,163.42,163.35,163.36,1238299997.0
2007-05-24 08:38:00,163.35,163.36,163.31,163.33,1238299997.0
2007-05-24 08:39:00,163.34,163.35,163.31,163.32,1238299997.0
2007-05-24 08:40:00,163.32,163.34,163.32,163.34,1238299997.0
2007-05-24 08:41:00,163.34,163.34,163.3,163.31,1487200005.0
2007-05-24 08:42:00,163.3,163.31,163.19,163.22,1606399999.0
2007-05-24 08:43:00,163.23,163.24,163.22,163.23,1606399999.0
2007-05-24 08:44:00,163.22,163.26,163.21,163.21,1606399999.0
2007-05-24 08:45:00,163.22,163.26,163.22,163.26,1606399999.0
2007-05-24 08:46:00,163.26,163.31,163.25,163.29,1873099996.0
2007-05-24 08:47:00,163.29,163.32,163.29,163.32,1873099996.0
2007-05-24 08:48:00,163.32,163.33,163.3,163.33,1369299996.0
2007-05-24 08:49:00,163.33,163.33,163.3,163.31,1216499992.0
2007-05-24 08:50:00,163.31,163.31,163.29,163.3,915099999.0
2007-05-24 08:51:00,163.3,163.33,163.3,163.33,442899998.0
2007-05-24 08:52:00,163.33,163.38,163.315,163.37,2068100001.0
2007-05-24 08:53:00,163.365,163.38,163.35,163.37,1358099992.0
2007-05-24 08:54:00,163.38,163.42,163.37,163.4,2124399987.0
2007-05-24 08:55:00,163.39,163.41,163.385,163.39,789100005.0
2007-05-24 08:56:00,163.38,163.4,163.38,163.38,729799995.0
2007-05-24 08:57:00,163.38,163.39,163.365,163.38,729799995.0
2007-05-24 08:58:00,163.38,163.38,163.365,163.37,740000005.0
2007-05-24 08:59:00,163.37,163.37,163.35,163.355,1139899990.0
2007-05-24 09:00:00,163.36,163.39,163.34,163.37,2133499999.0
2007-05-24 09:01:00,163.37,163.38,163.37,163.38,825399999.0
2007-05-24 09:02:00,163.38,163.38,163.345,163.37,1166500016.0
2007-05-24 09:03:00,163.37,163.37,163.355,163.36,666400004.0
2007-05-24 09:04:00,163.36,163.37,163.33,163.34,1151399998.0
2007-05-24 09:05:00,163.34,163.35,163.31,163.31,1584599997.0
2007-05-24 09:06:00,163.32,163.35,163.32,163.34,1584599997.0
2007-05-24 09:07:00,163.34,163.34,163.33,163.34,1059799996.0
2007-05-24 09:08:00,163.34,163.35,163.335,163.35,207100000.0
2007-05-24 09:09:00,163.35,163.35,163.34,163.34,215000000.0
2007-05-24 09:10:00,163.34,163.35,163.34,163.35,153500000.0
2007-05-24 09:11:00,163.35,163.36,163.33,163.335,643699999.0
2007-05-24 09:12:00,163.34,163.35,163.335,163.335,192100000.0
2007-05-24 09:13:00,163.35,163.35,163.33,163.33,300700000.0
2007-05-24 09:14:00,163.33,163.35,163.31,163.32,999900007.0
2007-05-24 09:15:00,163.33,163.33,163.31,163.32,1054400004.0
2007-05-24 09:16:00,163.31,163.33,163.3,163.31,846000003.0
2007-05-24 09:17:00,163.3,163.31,163.29,163.3,846000003.0
2007-05-24 09:18:00,163.29,163.32,163.29,163.31,846000003.0
2007-05-24 09:19:00,163.32,163.37,163.32,163.37,846000003.0
2007-05-24 09:20:00,163.37,163.39,163.37,163.38,846000003.0
2007-05-24 09:21:00,163.4,163.4,163.37,163.38,476100001.0
2007-05-24 09:22:00,163.37,163.39,163.37,163.38,476100001.0
2007-05-24 09:23:00,163.38,163.38,163.38,163.38,276000000.0
2007-05-24 09:24:00,163.39,163.39,163.37,163.38,2015100003.0
2007-05-24 09:25:00,163.38,163.41,163.36,163.37,2015100003.0
2007-05-24 09:26:00,163.36,163.37,163.32,163.33,1406799996.0
2007-05-24 09:27:00,163.34,163.34,163.3,163.3,1406799996.0
2007-05-24 09:28:00,163.29,163.29,163.28,163.28,1924000000.0
2007-05-24 09:29:00,163.29,163.32,163.29,163.31,1924000000.0
2007-05-24 09:30:00,163.31,163.34,163.3,163.33,1924000000.0
2007-05-24 09:31:00,163.34,163.35,163.32,163.33,2125799991.0
2007-05-24 09:32:00,163.34,163.34,163.3,163.33,2125799991.0
2007-05-24 09:33:00,163.33,163.34,163.31,163.32,1438599990.0
2007-05-24 09:34:00,163.32,163.33,163.31,163.325,398199999.0
2007-05-24 09:35:00,163.33,163.33,163.32,163.32,1293400001.0
2007-05-24 09:36:00,163.31,163.32,163.28,163.28,1762299984.0
2007-05-24 09:37:00,163.29,163.29,163.25,163.25,1762299984.0
2007-05-24 09:38:00,163.24,163.25,163.2,163.23,1762299984.0
2007-05-24 09:39:00,163.22,163.27,163.22,163.26,1762299984.0
2007-05-24 09:40:00,163.27,163.32,163.26,163.3,1762299984.0
2007-05-24 09:41:00,163.3,163.31,163.285,163.29,1671799982.0
2007-05-24 09:42:00,163.29,163.29,163.27,163.27,1741500001.0
2007-05-24 09:43:00,163.27,163.28,163.24,163.25,2078900008.0
2007-05-24 09:44:00,163.24,163.26,163.22,163.23,2078900008.0
2007-05-24 09:45:00,163.22,163.23,163.14,163.14,2078900008.0
2007-05-24 09:46:00,163.15,163.21,163.12,163.19,2078900008.0
2007-05-24 09:47:00,163.2,163.21,163.13,163.15,2078900008.0
2007-05-24 09:48:00,163.16,163.16,163.08,163.1,2078900008.0
2007-05-24 09:49:00,163.11,163.13,163.07,163.11,2078900008.0
2007-05-24 09:50:00,163.11,163.13,163.09,163.1,2078900008.0
2007-05-24 09:51:00,163.1,163.11,163.08,163.09,1802700016.0
2007-05-24 09:52:00,163.08,163.12,163.07,163.12,1360599993.0
2007-05-24 09:53:00,163.11,163.17,163.11,163.15,1360599993.0
2007-05-24 09:54:00,163.15,163.17,163.14,163.15,1360599993.0
2007-05-24 09:55:00,163.15,163.16,163.125,163.135,721000002.0
2007-05-24 09:56:00,163.135,163.17,163.135,163.17,1043999995.0
2007-05-24 09:57:00,163.165,163.17,163.15,163.155,1294899991.0
2007-05-24 09:58:00,163.15,163.16,163.14,163.14,766099999.0
2007-05-24 09:59:00,163.145,163.16,163.14,163.16,766099999.0
2007-05-24 10:00:00,163.15,163.2,163.15,163.175,1103500001.0
2007-05-24 10:01:00,163.18,163.18,163.14,163.15,2096999989.0
2007-05-24 10:02:00,163.14,163.15,163.11,163.12,657300001.0
2007-05-24 10:03:00,163.1,163.11,163.03,163.03,657300001.0
2007-05-24 10:04:00,163.04,163.07,163.0,163.02,657300001.0
2007-05-24 10:05:00,163.03,163.04,162.99,163.01,657300001.0
2007-05-24 10:06:00,162.99,163.0,162.97,163.0,657300001.0
2007-05-24 10:07:00,163.01,163.01,162.99,163.01,657300001.0
2007-05-24 10:08:00,163.0,163.05,163.0,163.05,657300001.0
2007-05-24 10:09:00,163.06,163.07,163.04,163.06,657300001.0
2007-05-24 10:10:00,163.08,163.09,163.07,163.07,657300001.0
2007-05-24 10:11:00,163.08,163.08,163.07,163.07,403400001.0
2007-05-24 10:12:00,163.06,163.1,163.06,163.1,1596499994.0
2007-05-24 10:13:00,163.09,163.1,163.06,163.06,1596499994.0
2007-05-24 10:14:00,163.06,163.08,163.055,163.08,1184600003.0
2007-05-24 10:15:00,163.08,163.12,163.07,163.12,1446499998.0
2007-05-24 10:16:00,163.12,163.12,163.09,163.09,1615099993.0
2007-05-24 10:17:00,163.09,163.09,163.08,163.09,453599996.0
2007-05-24 10:18:00,163.09,163.11,163.08,163.1,1964700014.0
2007-05-24 10:19:00,163.1,163.12,163.09,163.09,1544699987.0
2007-05-24 10:20:00,163.11,163.15,163.11,163.15,1808000004.0
2007-05-24 10:21:00,163.14,163.17,163.14,163.16,1808000004.0
2007-05-24 10:22:00,163.155,163.18,163.15,163.15,1808000004.0
2007-05-24 10:23:00,163.16,163.16,163.135,163.135,679099999.0
2007-05-24 10:24:00,163.14,163.16,163.13,163.16,2028499990.0
2007-05-24 10:25:00,163.17,163.17,163.15,163.16,2028499990.0
2007-05-24 10:26:00,163.15,163.18,163.15,163.18,2028499990.0
2007-05-24 10:27:00,163.19,163.19,163.18,163.19,2028499990.0
2007-05-24 10:28:00,163.18,163.21,163.18,163.2,2028499990.0
2007-05-24 10:29:00,163.2,163.2,163.19,163.19,1090599996.0
2007-05-24 10:30:00,163.18,163.19,163.15,163.17,762400002.0
2007-05-24 10:31:00,163.16,163.17,163.15,163.17,762400002.0
2007-05-24 10:32:00,163.155,163.17,163.155,163.16,821899988.0
2007-05-24 10:33:00,163.16,163.17,163.15,163.17,1424399985.0
2007-05-24 10:34:00,163.17,163.18,163.16,163.17,1477299994.0
2007-05-24 10:35:00,163.17,163.18,163.155,163.18,889400000.0
2007-05-24 10:36:00,163.18,163.19,163.17,163.17,1297199999.0
2007-05-24 10:37:00,163.18,163.21,163.18,163.21,1354400002.0
2007-05-24 10:38:00,163.22,163.25,163.21,163.25,1354400002.0
2007-05-24 10:39:00,163.24,163.245,163.22,163.22,1354400002.0
2007-05-24 10:40:00,163.24,163.24,163.16,163.17,1810800005.0
2007-05-24 10:41:00,163.17,163.17,163.14,163.15,1810800005.0
2007-05-24 10:42:00,163.15,163.16,163.14,163.15,1187400014.0
2007-05-24 10:43:00,163.14,163.165,163.14,163.145,1809199993.0
2007-05-24 10:44:00,163.15,163.15,163.12,163.12,1142199998.0
2007-05-24 10:45:00,163.12,163.12,163.1,163.12,1142199998.0
2007-05-24 10:46:00,163.12,163.12,163.12,163.12,64800000.0
2007-05-24 10:47:00,163.12,163.13,163.12,163.13,727400005.0
2007-05-24 10:48:00,163.12,163.15,163.11,163.14,908300010.0
2007-05-24 10:49:00,163.13,163.13,163.09,163.1,908300010.0
2007-05-24 10:50:00,163.09,163.1,163.09,163.1,908300010.0
2007-05-24 10:51:00,163.095,163.1,163.09,163.1,908300010.0
2007-05-24 10:52:00,163.095,163.1,163.08,163.09,1792799992.0
2007-05-24 10:53:00,163.085,163.1,163.085,163.1,612699999.0
2007-05-24 10:54:00,163.09,163.11,163.09,163.11,852599994.0
2007-05-24 10:55:00,163.11,163.13,163.11,163.11,1709300011.0
2007-05-24 10:56:00,163.12,163.12,163.1,163.1,1642699996.0
2007-05-24 10:57:00,163.1,163.12,163.09,163.12,1642699996.0
2007-05-24 10:58:00,163.12,163.14,163.115,163.12,376500000.0
2007-05-24 10:59:00,163.12,163.14,163.11,163.14,1604800001.0
2007-05-24 11:00:00,163.15,163.15,163.13,163.13,1901999995.0
2007-05-24 11:01:00,163.12,163.15,163.12,163.15,1901999995.0
2007-05-24 11:02:00,163.15,163.16,163.14,163.14,1901999995.0
2007-05-24 11:03:00,163.14,163.16,163.14,163.14,592599998.0
2007-05-24 11:04:00,163.14,163.14,163.14,163.14,278600001.0
2007-05-24 11:05:00,163.135,163.14,163.125,163.125,1152699993.0
2007-05-24 11:06:00,163.12,163.13,163.02,163.03,717400002.0
2007-05-24 11:07:00,163.04,163.04,162.995,163.005,717400002.0
2007-05-24 11:08:00,163.0,163.0,162.89,162.93,1691800012.0
2007-05-24 11:09:00,162.92,162.96,162.91,162.95,1691800012.0
2007-05-24 11:10:00,162.96,162.96,162.94,162.94,1691800012.0
2007-05-24 11:11:00,162.95,162.97,162.945,162.95,1691800012.0
2007-05-24 11:12:00,162.93,162.95,162.92,162.94,1706299990.0
2007-05-24 11:13:00,162.95,162.95,162.91,162.93,1706299990.0
2007-05-24 11:14:00,162.925,162.94,162.9,162.905,1096899999.0
2007-05-24 11:15:00,162.905,162.91,162.88,162.89,1599199994.0
2007-05-24 11:16:00,162.88,162.9,162.88,162.9,2013000006.0
2007-05-24 11:17:00,162.89,162.96,162.89,162.95,2013000006.0
2007-05-24 11:18:00,162.95,162.96,162.945,162.945,2013000006.0
2007-05-24 11:19:00,162.945,162.98,162.94,162.97,1783700002.0
2007-05-24 11:20:00,162.97,162.97,162.94,162.95,2050900001.0
2007-05-24 11:21:00,162.95,162.96,162.94,162.95,1204200000.0
2007-05-24 11:22:00,162.95,162.96,162.94,162.95,570299995.0
2007-05-24 11:23:00,162.95,162.98,162.95,162.97,913600001.0
2007-05-24 11:24:00,162.97,162.99,162.965,162.99,650100000.0
2007-05-24 11:25:00,162.99,163.06,162.99,163.045,1582599995.0
2007-05-24 11:26:00,163.05,163.06,163.03,163.04,1119099998.0
2007-05-24 11:27:00,163.05,163.05,163.025,163.03,1119099998.0
2007-05-24 11:28:00,163.03,163.04,163.015,163.025,1630800003.0
2007-05-24 11:29:00,163.03,163.03,163.005,163.005,1361399995.0
2007-05-24 11:30:00,163.005,163.02,163.005,163.01,1149900003.0
2007-05-24 11:31:00,163.01,163.02,163.005,163.02,1417000002.0
2007-05-24 11:32:00,163.02,163.03,163.01,163.01,973639993.0
2007-05-24 11:33:00,163.01,163.02,163.0,163.0,911199995.0
2007-05-24 11:34:00,163.0,163.01,162.99,162.995,911199995.0
2007-05-24 11:35:00,162.99,163.0,162.98,162.99,1559699992.0
2007-05-24 11:36:00,162.99,162.99,162.97,162.97,1559699992.0
2007-05-24 11:37:00,162.97,162.98,162.96,162.97,1914600013.0
2007-05-24 11:38:00,162.96,162.99,162.96,162.99,1644900000.0
2007-05-24 11:39:00,162.98,162.99,162.95,162.97,1350699999.0
2007-05-24 11:40:00,162.96,162.97,162.94,162.97,1350699999.0
2007-05-24 11:41:00,162.98,162.98,162.94,162.96,1350699999.0
2007-05-24 11:42:00,162.97,163.0,162.95,163.0,1350699999.0
2007-05-24 11:43:00,162.99,163.0,162.99,163.0,1350699999.0
2007-05-24 11:44:00,162.99,163.02,162.99,163.01,1350699999.0
2007-05-24 11:45:00,163.01,163.01,162.995,163.01,1350699999.0
2007-05-24 11:46:00,163.01,163.02,163.0,163.02,1816099995.0
2007-05-24 11:47:00,163.02,163.02,163.02,163.02,655700000.0
2007-05-24 11:48:00,163.03,163.03,163.02,163.02,1622199984.0
2007-05-24 11:49:00,163.02,163.03,162.99,163.025,1890399998.0
2007-05-24 11:50:00,163.04,163.06,163.03,163.06,2028999983.0
2007-05-24 11:51:00,163.06,163.08,163.05,163.065,2028999983.0
2007-05-24 11:52:00,163.09,163.09,163.08,163.08,1078800007.0
2007-05-24 11:53:00,163.07,163.07,163.04,163.05,1078800007.0
2007-05-24 11:54:00,163.05,163.07,163.05,163.05,1078800007.0
2007-05-24 11:55:00,163.05,163.05,163.02,163.03,1194700006.0
2007-05-24 11:56:00,163.04,163.04,163.03,163.03,1032400001.0
2007-05-24 11:57:00,163.03,163.05,163.03,163.04,1032400001.0
2007-05-24 11:58:00,163.04,163.05,163.02,163.02,2112199978.0
2007-05-24 11:59:00,163.02,163.05,163.01,163.02,1890099992.0
2007-05-24 12:00:00,163.03,163.07,163.03,163.03,1890099992.0
2007-05-24 12:01:00,163.02,163.03,163.01,163.01,1890099992.0
2007-05-24 12:02:00,163.02,163.04,163.02,163.03,1890099992.0
2007-05-24 12:03:00,163.03,163.03,163.02,163.02,804699990.0
2007-05-24 12:04:00,163.02,163.05,163.02,163.05,1717399993.0
2007-05-24 12:05:00,163.05,163.07,163.045,163.07,1724500033.0
2007-05-24 12:06:00,163.07,163.07,163.05,163.07,2146700028.0
2007-05-24 12:07:00,163.075,163.1,163.07,163.095,2146700028.0
2007-05-24 12:08:00,163.095,163.1,163.085,163.1,1189400010.0
2007-05-24 12:09:00,163.1,163.1,163.09,163.09,1012999981.0
2007-05-24 12:10:00,163.09,163.11,163.09,163.09,1551499984.0
2007-05-24 12:11:00,163.09,163.1,163.09,163.09,729700002.0
2007-05-24 12:12:00,163.09,163.1,163.08,163.09,667200004.0
2007-05-24 12:13:00,163.09,163.09,163.075,163.08,1668499984.0
2007-05-24 12:14:00,163.08,163.08,163.08,163.08,1380799999.0
2007-05-24 12:15:00,163.09,163.095,163.08,163.09,1301649999.0
2007-05-24 12:16:00,163.09,163.09,163.07,163.09,619699999.0
2007-05-24 12:17:00,163.09,163.09,163.07,163.08,339199997.0
2007-05-24 12:18:00,163.08,163.09,163.07,163.07,1480100005.0
2007-05-24 12:19:00,163.07,163.08,163.06,163.07,815600005.0
2007-05-24 12:20:00,163.07,163.09,163.07,163.08,1454499999.0
2007-05-24 12:21:00,163.08,163.08,163.05,163.05,1039999993.0
2007-05-24 12:22:00,163.05,163.06,163.05,163.05,1101299986.0
2007-05-24 12:23:00,163.05,163.06,163.04,163.04,622999990.0
2007-05-24 12:24:00,163.04,163.04,163.04,163.04,622999990.0
2007-05-24 12:25:00,163.04,163.05,163.03,163.05,876299999.0
2007-05-24 12:26:00,163.05,163.05,163.025,163.025,1654800006.0
2007-05-24 12:27:00,163.02,163.02,163.0,163.0,1577499998.0
2007-05-24 12:28:00,163.0,163.01,162.99,163.01,1577499998.0
2007-05-24 12:29:00,163.0,163.01,162.995,163.01,808600000.0
2007-05-24 12:30:00,163.01,163.03,163.005,163.03,1401200010.0
2007-05-24 12:31:00,163.03,163.04,163.02,163.03,692999995.0
2007-05-24 12:32:00,163.04,163.05,163.02,163.03,692999995.0
2007-05-24 12:33:00,163.03,163.04,163.03,163.04,692999995.0
2007-05-24 12:34:00,163.04,163.06,163.04,163.05,821199992.0
2007-05-24 12:35:00,163.06,163.06,163.045,163.05,466099999.0
2007-05-24 12:36:00,163.05,163.05,163.04,163.05,393100005.0
2007-05-24 12:37:00,163.05,163.05,163.04,163.04,916500006.0
2007-05-24 12:38:00,163.04,163.04,163.03,163.03,40800000.0
2007-05-24 12:39:00,163.03,163.03,163.02,163.02,1116800007.0
2007-05-24 12:40:00,163.02,163.03,163.02,163.03,384999995.0
2007-05-24 12:41:00,163.03,163.03,163.015,163.015,720399991.0
2007-05-24 12:42:00,163.015,163.02,163.015,163.02,1174999983.0
2007-05-24 12:43:00,163.03,163.03,162.99,163.0,346500002.0
2007-05-24 12:44:00,163.0,163.01,163.0,163.005,346500002.0
2007-05-24 12:45:00,163.005,163.01,163.005,163.01,140000000.0
2007-05-24 12:46:00,163.01,163.01,163.0,163.005,492800000.0
2007-05-24 12:47:00,163.005,163.02,163.005,163.01,484600002.0
2007-05-24 12:48:00,163.02,163.04,163.0,163.0,1806200004.0
2007-05-24 12:49:00,163.0,163.005,163.0,163.0,459400005.0
2007-05-24 12:50:00,163.0,163.05,163.0,163.045,1229800014.0
2007-05-24 12:51:00,163.06,163.13,163.06,163.12,1815499995.0
2007-05-24 12:52:00,163.11,163.12,163.08,163.08,1815499995.0
2007-05-24 12:53:00,163.08,163.1,163.07,163.08,1815499995.0
2007-05-24 12:54:00,163.08,163.08,163.075,163.08,1048999998.0
2007-05-24 12:55:00,163.08,163.09,163.07,163.08,1180100002.0
2007-05-24 12:56:00,163.08,163.12,163.07,163.11,106600002.0
2007-05-24 12:57:00,163.11,163.11,163.1,163.11,106600002.0
2007-05-24 12:58:00,163.105,163.11,163.09,163.09,1596699996.0
2007-05-24 12:59:00,163.095,163.13,163.095,163.12,1775699993.0
2007-05-24 13:00:00,163.12,163.13,163.1,163.11,1191700005.0
2007-05-24 13:01:00,163.11,163.12,163.09,163.095,1191700005.0
2007-05-24 13:02:00,163.1,163.11,163.095,163.095,165600000.0
2007-05-24 13:03:00,163.1,163.1,163.09,163.1,208499998.0
2007-05-24 13:04:00,163.1,163.11,163.1,163.11,175800000.0
2007-05-24 13:05:00,163.11,163.14,163.11,163.13,731799990.0
2007-05-24 13:06:00,163.13,163.14,163.125,163.14,978299998.0
2007-05-24 13:07:00,163.14,163.15,163.14,163.15,286299998.0
2007-05-24 13:08:00,163.13,163.19,163.13,163.19,935599995.0
2007-05-24 13:09:00,163.19,163.2,163.18,163.18,935599995.0
2007-05-24 13:10:00,163.19,163.21,163.18,163.21,886900014.0
2007-05-24 13:11:00,163.21,163.22,163.19,163.2,940499995.0
2007-05-24 13:12:00,163.2,163.22,163.19,163.21,1758300002.0
2007-05-24 13:13:00,163.205,163.23,163.2,163.23,1313100004.0
2007-05-24 13:14:00,163.23,163.24,163.22,163.24,1770299994.0
2007-05-24 13:15:00,163.25,163.25,163.22,163.23,2059399980.0
2007-05-24 13:16:00,163.21,163.22,163.195,163.2,2059399980.0
2007-05-24 13:17:00,163.195,163.21,163.195,163.21,1425199997.0
2007-05-24 13:18:00,163.21,163.22,163.21,163.22,389100000.0
2007-05-24 13:19:00,163.22,163.23,163.205,163.21,1219399987.0
2007-05-24 13:20:00,163.21,163.21,163.18,163.2,1015300002.0
2007-05-24 13:21:00,163.19,163.22,163.18,163.22,1882800000.0
2007-05-24 13:22:00,163.21,163.23,163.19,163.19,209100002.0
2007-05-24 13:23:00,163.2,163.22,163.19,163.21,209100002.0
2007-05-24 13:24:00,163.21,163.21,163.2,163.21,209100002.0
2007-05-24 13:25:00,163.21,163.21,163.21,163.21,285600000.0
2007-05-24 13:26:00,163.21,163.21,163.21,163.21,127600000.0
2007-05-24 13:27:00,163.21,163.21,163.2,163.2,131400000.0
2007-05-24 13:28:00,163.2,163.21,163.2,163.2,349200000.0
2007-05-24 13:29:00,163.2,163.2,163.2,163.2,79200000.0
2007-05-24 13:30:00,163.2,163.21,163.18,163.19,962800003.0
2007-05-24 13:31:00,163.18,163.185,163.175,163.175,1212800003.0
2007-05-24 13:32:00,163.18,163.19,163.17,163.17,1486999985.0
2007-05-24 13:33:00,163.17,163.17,163.15,163.15,950599994.0
2007-05-24 13:34:00,163.15,163.16,163.15,163.16,281100003.0
2007-05-24 13:35:00,163.16,163.16,163.11,163.115,1809399994.0
2007-05-24 13:36:00,163.11,163.12,163.08,163.1,1242399999.0
2007-05-24 13:37:00,163.11,163.15,163.1,163.14,1242399999.0
2007-05-24 13:38:00,163.13,163.14,163.12,163.13,1242399999.0
2007-05-24 13:39:00,163.125,163.13,163.095,163.1,955499991.0
2007-05-24 13:40:00,163.105,163.12,163.1,163.115,1031599998.0
2007-05-24 13:41:00,163.11,163.12,163.11,163.12,919799999.0
2007-05-24 13:42:00,163.12,163.12,163.11,163.11,593499998.0
2007-05-24 13:43:00,163.11,163.13,163.11,163.13,1212100005.0
2007-05-24 13:44:00,163.13,163.15,163.13,163.14,1136499998.0
2007-05-24 13:45:00,163.14,163.16,163.135,163.16,944600006.0
2007-05-24 13:46:00,163.16,163.16,163.15,163.15,525200001.0
2007-05-24 13:47:00,163.15,163.17,163.15,163.17,891599998.0
2007-05-24 13:48:00,163.17,163.18,163.17,163.18,621999999.0
2007-05-24 13:49:00,163.18,163.18,163.17,163.17,262799998.0
2007-05-24 13:50:00,163.17,163.18,163.165,163.17,1132600003.0
2007-05-24 13:51:00,163.17,163.18,163.16,163.17,1575800011.0
2007-05-24 13:52:00,163.175,163.18,163.17,163.18,1395600007.0
2007-05-24 13:53:00,163.18,163.19,163.18,163.19,69400000.0
2007-05-24 13:54:00,163.185,163.185,163.175,163.18,349000001.0
2007-05-24 13:55:00,163.18,163.18,163.16,163.165,808100000.0
2007-05-24 13:56:00,163.16,163.18,163.16,163.17,1525600000.0
2007-05-24 13:57:00,163.17,163.18,163.16,163.18,1541300003.0
2007-05-24 13:58:00,163.18,163.18,163.16,163.17,1293299985.0
2007-05-24 13:59:00,163.18,163.18,163.16,163.16,1093499995.0
2007-05-24 14:00:00,163.17,163.17,163.16,163.16,1093499995.0
2007-05-24 14:01:00,163.17,163.18,163.16,163.16,1093499995.0
2007-05-24 14:02:00,163.15,163.15,163.12,163.13,1093499995.0
2007-05-24 14:03:00,163.13,163.13,163.12,163.12,1093499995.0
2007-05-24 14:04:00,163.125,163.13,163.12,163.125,240699998.0
2007-05-24 14:05:00,163.125,163.135,163.12,163.125,321099996.0
2007-05-24 14:06:00,163.12,163.13,163.12,163.125,985000003.0
2007-05-24 14:07:00,163.125,163.15,163.115,163.15,805700011.0
2007-05-24 14:08:00,163.15,163.17,163.14,163.17,1237299987.0
2007-05-24 14:09:00,163.17,163.18,163.155,163.18,1559700000.0
2007-05-24 14:10:00,163.18,163.18,163.16,163.17,1045200006.0
2007-05-24 14:11:00,163.17,163.17,163.16,163.16,1133100006.0
2007-05-24 14:12:00,163.16,163.17,163.15,163.15,1051599999.0
2007-05-24 14:13:00,163.16,163.17,163.15,163.16,851299996.0
2007-05-24 14:14:00,163.16,163.19,163.16,163.19,2022800008.0
2007-05-24 14:15:00,163.2,163.22,163.17,163.21,624200012.0
2007-05-24 14:16:00,163.21,163.23,163.21,163.22,624200012.0
2007-05-24 14:17:00,163.22,163.22,163.195,163.195,1964500012.0
2007-05-24 14:18:00,163.2,163.21,163.2,163.21,781599997.0
2007-05-24 14:19:00,163.21,163.23,163.21,163.22,1509700021.0
2007-05-24 14:20:00,163.22,163.23,163.21,163.22,1596700013.0
2007-05-24 14:21:00,163.22,163.22,163.2,163.205,639899997.0
2007-05-24 14:22:00,163.21,163.24,163.2,163.23,1671199984.0
2007-05-24 14:23:00,163.24,163.28,163.23,163.26,1902700000.0
2007-05-24 14:24:00,163.24,163.25,163.23,163.25,1902700000.0
2007-05-24 14:25:00,163.24,163.26,163.24,163.25,1902700000.0
2007-05-24 14:26:00,163.245,163.26,163.24,163.245,1902700000.0
2007-05-24 14:27:00,163.245,163.25,163.24,163.25,1031999996.0
2007-05-24 14:28:00,163.25,163.26,163.235,163.26,1546499994.0
2007-05-24 14:29:00,163.26,163.29,163.25,163.27,980400006.0
2007-05-24 14:30:00,163.27,163.32,163.23,163.27,1188600001.0
2007-05-24 14:31:00,163.3,163.31,163.21,163.225,1188600001.0
2007-05-24 14:32:00,163.21,163.22,163.18,163.2,1579599993.0
2007-05-24 14:33:00,163.19,163.21,163.18,163.19,1579599993.0
2007-05-24 14:34:00,163.2,163.2,163.17,163.19,1579599993.0
2007-05-24 14:35:00,163.18,163.19,163.16,163.17,1579599993.0
2007-05-24 14:36:00,163.18,163.19,163.15,163.17,1579599993.0
2007-05-24 14:37:00,163.17,163.17,163.13,163.14,1579599993.0
2007-05-24 14:38:00,163.14,163.14,163.125,163.125,1279400001.0
2007-05-24 14:39:00,163.125,163.13,163.12,163.13,776700002.0
2007-05-24 14:40:00,163.13,163.16,163.125,163.14,1975099999.0
2007-05-24 14:41:00,163.14,163.16,163.14,163.15,1196600008.0
2007-05-24 14:42:00,163.15,163.16,163.14,163.145,1921600008.0
2007-05-24 14:43:00,163.15,163.15,163.12,163.13,1913399991.0
2007-05-24 14:44:00,163.14,163.15,163.125,163.14,1913399991.0
2007-05-24 14:45:00,163.14,163.15,163.13,163.15,1929599987.0
2007-05-24 14:46:00,163.15,163.15,163.13,163.13,1698700008.0
2007-05-24 14:47:00,163.15,163.16,163.15,163.16,1698700008.0
2007-05-24 14:48:00,163.17,163.19,163.16,163.17,1698700008.0
2007-05-24 14:49:00,163.18,163.19,163.17,163.19,1698700008.0
2007-05-24 14:50:00,163.18,163.19,163.18,163.18,1698700008.0
2007-05-24 14:51:00,163.19,163.19,163.18,163.18,1698700008.0
2007-05-24 14:52:00,163.19,163.19,163.17,163.17,1698700008.0
2007-05-24 14:53:00,163.17,163.17,163.15,163.16,1698700008.0
2007-05-24 14:54:00,163.16,163.16,163.135,163.15,921500001.0
2007-05-24 14:55:00,163.15,163.15,163.13,163.13,2133200008.0
2007-05-24 14:56:00,163.14,163.15,163.13,163.15,2133200008.0
2007-05-24 14:57:00,163.16,163.2,163.155,163.195,2133200008.0
2007-05-24 14:58:00,163.19,163.2,163.18,163.18,614799996.0
2007-05-24 14:59:00,163.17,163.18,163.17,163.17,614799996.0
2007-05-24 15:00:00,163.16,163.16,163.16,163.16,614799996.0
2007-05-24 15:01:00,163.17,163.18,163.16,163.18,1484700005.0
2007-05-24 15:02:00,163.19,163.19,163.17,163.19,1484700005.0
2007-05-24 15:03:00,163.19,163.19,163.165,163.165,1484700005.0
2007-05-24 15:04:00,163.165,163.18,163.155,163.18,1704400006.0
2007-05-24 15:05:00,163.175,163.18,163.17,163.18,1267999986.0
2007-05-24 15:06:00,163.18,163.2,163.18,163.19,826999997.0
2007-05-24 15:07:00,163.2,163.21,163.2,163.2,826999997.0
2007-05-24 15:08:00,163.2,163.2,163.19,163.19,826999997.0
2007-05-24 15:09:00,163.19,163.19,163.18,163.18,207799997.0
2007-05-24 15:10:00,163.19,163.2,163.18,163.2,1426100000.0
2007-05-24 15:11:00,163.19,163.2,163.19,163.19,1426100000.0
2007-05-24 15:12:00,163.2,163.21,163.19,163.21,1426100000.0
2007-05-24 15:13:00,163.2,163.2,163.17,163.18,1426100000.0
2007-05-24 15:14:00,163.18,163.19,163.18,163.19,775800002.0
2007-05-24 15:15:00,163.2,163.21,163.19,163.21,1992400002.0
2007-05-24 15:16:00,163.2,163.205,163.19,163.2,1992400002.0
2007-05-24 15:17:00,163.21,163.24,163.2,163.23,896900000.0
2007-05-24 15:18:00,163.22,163.24,163.22,163.23,896900000.0
2007-05-24 15:19:00,163.23,163.24,163.23,163.24,619600000.0
2007-05-24 15:20:00,163.24,163.27,163.24,163.27,1971700000.0
2007-05-24 15:21:00,163.28,163.31,163.27,163.31,1584199994.0
2007-05-24 15:22:00,163.3,163.31,163.27,163.28,1584199994.0
2007-05-24 15:23:00,163.28,163.29,163.265,163.275,1584199994.0
2007-05-24 15:24:00,163.275,163.28,163.265,163.275,1660000019.0
2007-05-24 15:25:00,163.275,163.29,163.265,163.285,1385600004.0
2007-05-24 15:26:00,163.29,163.3,163.265,163.27,1879900004.0
2007-05-24 15:27:00,163.28,163.29,163.26,163.28,1610200004.0
2007-05-24 15:28:00,163.26,163.27,163.25,163.26,1610200004.0
2007-05-24 15:29:00,163.27,163.3,163.26,163.3,1610200004.0
2007-05-24 15:30:00,163.29,163.29,163.28,163.29,1610200004.0
2007-05-24 15:31:00,163.28,163.28,163.26,163.27,1610200004.0
2007-05-24 15:32:00,163.27,163.27,163.255,163.27,1085600009.0
2007-05-24 15:33:00,163.25,163.26,163.22,163.22,1667000014.0
2007-05-24 15:34:00,163.23,163.23,163.19,163.2,1667000014.0
2007-05-24 15:35:00,163.195,163.22,163.195,163.22,1667000014.0
2007-05-24 15:36:00,163.22,163.23,163.17,163.17,1414300001.0
2007-05-24 15:37:00,163.17,163.19,163.16,163.17,1691699996.0
2007-05-24 15:38:00,163.17,163.17,163.15,163.15,730041316.0
2007-05-24 15:39:00,163.15,163.15,163.13,163.13,751999999.0
2007-05-24 15:40:00,163.13,163.16,163.13,163.16,547200000.0
2007-05-24 15:41:00,163.155,163.16,163.15,163.15,1125999994.0
2007-05-24 15:42:00,163.15,163.17,163.15,163.16,570799998.0
2007-05-24 15:43:00,163.16,163.16,163.14,163.15,415200001.0
2007-05-24 15:44:00,163.14,163.15,163.13,163.14,991899995.0
2007-05-24 15:45:00,163.14,163.15,163.125,163.125,1361599991.0
2007-05-24 15:46:00,163.125,163.13,163.095,163.11,2076700006.0
2007-05-24 15:47:00,163.12,163.12,163.07,163.08,1288800001.0
2007-05-24 15:48:00,163.09,163.1,163.08,163.095,1288800001.0
2007-05-24 15:49:00,163.095,163.11,163.09,163.11,1632600002.0
2007-05-24 15:50:00,163.11,163.13,163.095,163.13,1412800003.0
2007-05-24 15:51:00,163.13,163.13,163.11,163.12,1339199989.0
2007-05-24 15:52:00,163.13,163.16,163.13,163.15,1339199989.0
2007-05-24 15:53:00,163.15,163.16,163.14,163.16,1339199989.0
2007-05-24 15:54:00,163.16,163.18,163.16,163.17,1462200001.0
2007-05-24 15:55:00,163.17,163.19,163.17,163.17,1462200001.0
2007-05-24 15:56:00,163.18,163.18,163.16,163.18,1791699993.0
2007-05-24 15:57:00,163.17,163.18,163.16,163.16,1791699993.0
2007-05-24 15:58:00,163.17,163.17,163.15,163.16,1791699993.0
2007-05-24 15:59:00,163.17,163.19,163.155,163.16,1791699993.0
2007-05-24 16:00:00,163.17,163.23,163.12,163.17,1653200000.0
2007-05-24 16:01:00,163.17,163.23,163.17,163.23,2071899987.0
2007-05-24 16:02:00,163.23,163.28,163.21,163.215,1145000000.0
2007-05-24 16:03:00,163.22,163.31,163.2,163.3,1778400006.0
2007-05-24 16:04:00,163.295,163.345,163.24,163.29,721800003.0
2007-05-24 16:05:00,163.29,163.36,163.29,163.3,1256099998.0
2007-05-24 16:06:00,163.32,163.32,163.26,163.27,1431099998.0
2007-05-24 16:07:00,163.28,163.29,163.25,163.25,1431099998.0
2007-05-24 16:08:00,163.25,163.29,163.25,163.29,1497100013.0
2007-05-24 16:09:00,163.28,163.31,163.25,163.26,1497100013.0
2007-05-24 16:10:00,163.25,163.26,163.23,163.26,1497100013.0
2007-05-24 16:11:00,163.24,163.27,163.24,163.26,1497100013.0
2007-05-24 16:12:00,163.26,163.27,163.25,163.26,1553200001.0
2007-05-24 16:13:00,163.25,163.28,163.24,163.24,1274699995.0
2007-05-24 16:14:00,163.26,163.26,163.24,163.24,1274699995.0
2007-05-24 16:15:00,163.24,163.24,163.21,163.23,1274699995.0
2007-05-24 16:16:00,163.23,163.24,163.21,163.22,1556500001.0
2007-05-24 16:17:00,163.23,163.28,163.22,163.26,1556500001.0
2007-05-24 16:18:00,163.25,163.26,163.24,163.24,1556500001.0
2007-05-24 16:19:00,163.26,163.27,163.25,163.26,1556500001.0
2007-05-24 16:20:00,163.25,163.26,163.24,163.24,1767600000.0
2007-05-24 16:21:00,163.25,163.25,163.23,163.25,1767600000.0
2007-05-24 16:22:00,163.24,163.26,163.24,163.24,1767600000.0
2007-05-24 16:23:00,163.25,163.25,163.24,163.25,1767600000.0
2007-05-24 16:24:00,163.26,163.27,163.23,163.25,1767600000.0
2007-05-24 16:25:00,163.26,163.26,163.25,163.25,1767600000.0
2007-05-24 16:26:00,163.24,163.25,163.24,163.25,1767600000.0
2007-05-24 16:27:00,163.24,163.27,163.24,163.265,1767600000.0
2007-05-24 16:28:00,163.27,163.27,163.24,163.24,1017699997.0
2007-05-24 16:29:00,163.25,163.26,163.24,163.24,1711199973.0
2007-05-24 16:30:00,163.24,163.26,163.24,163.26,1829600003.0
2007-05-24 16:31:00,163.26,163.26,163.24,163.25,1829600003.0
2007-05-24 16:32:00,163.25,163.25,163.23,163.24,1852400000.0
2007-05-24 16:33:00,163.235,163.25,163.225,163.24,1546000000.0
2007-05-24 16:34:00,163.24,163.25,163.225,163.23,1629000009.0
2007-05-24 16:35:00,163.225,163.25,163.22,163.24,1383500005.0
2007-05-24 16:36:00,163.24,163.27,163.215,163.25,1014000001.0
2007-05-24 16:37:00,163.25,163.27,163.23,163.27,1633600009.0
2007-05-24 16:38:00,163.27,163.28,163.25,163.27,1984600014.0
2007-05-24 16:39:00,163.27,163.29,163.26,163.275,2018100010.0
2007-05-24 16:40:00,163.26,163.28,163.25,163.28,1326599995.0
2007-05-24 16:41:00,163.27,163.28,163.25,163.25,1326599995.0
2007-05-24 16:42:00,163.25,163.26,163.24,163.25,1326599995.0
2007-05-24 16:43:00,163.24,163.24,163.22,163.23,1987099999.0
2007-05-24 16:44:00,163.225,163.24,163.21,163.22,1987099999.0
2007-05-24 16:45:00,163.22,163.22,163.18,163.19,2040000008.0
2007-05-24 16:46:00,163.19,163.2,163.18,163.18,2040000008.0
2007-05-24 16:47:00,163.18,163.21,163.18,163.2,1996600004.0
2007-05-24 16:48:00,163.21,163.22,163.2,163.21,1685300004.0
2007-05-24 16:49:00,163.21,163.22,163.195,163.2,1458900008.0
2007-05-24 16:50:00,163.2,163.21,163.19,163.2,1348999993.0
2007-05-24 16:51:00,163.2,163.2,163.18,163.19,1815500007.0
2007-05-24 16:52:00,163.19,163.2,163.175,163.19,1815500007.0
2007-05-24 16:53:00,163.19,163.2,163.19,163.2,986199992.0
2007-05-24 16:54:00,163.2,163.2,163.15,163.15,1604300011.0
2007-05-24 16:55:00,163.16,163.16,163.13,163.14,1604300011.0
2007-05-24 16:56:00,163.13,163.14,163.13,163.13,2054799991.0
2007-05-24 16:57:00,163.14,163.15,163.13,163.13,2054799991.0
2007-05-24 16:58:00,163.14,163.15,163.12,163.13,2054799991.0
2007-05-24 16:59:00,163.13,163.14,163.12,163.14,2054799991.0
2007-05-24 17:00:00,163.14,163.15,163.13,163.14,1624899997.0
2007-05-24 17:01:00,163.14,163.15,163.12,163.15,1498499991.0
2007-05-24 17:02:00,163.14,163.23,163.13,163.21,1498499991.0
2007-05-24 17:03:00,163.19,163.22,163.19,163.22,1498499991.0
2007-05-24 17:04:00,163.2,163.21,163.19,163.19,1498499991.0
2007-05-24 17:05:00,163.2,163.21,163.18,163.19,1498499991.0
2007-05-24 17:06:00,163.18,163.18,163.18,163.18,1498499991.0
2007-05-24 17:07:00,163.17,163.19,163.17,163.19,1498499991.0
2007-05-24 17:08:00,163.2,163.22,163.18,163.21,1498499991.0
2007-05-24 17:09:00,163.22,163.23,163.21,163.22,2078799991.0
2007-05-24 17:10:00,163.21,163.22,163.2,163.21,2078799991.0
2007-05-24 17:11:00,163.22,163.23,163.21,163.21,2078799991.0
2007-05-24 17:12:00,163.21,163.22,163.18,163.18,2078799991.0
2007-05-24 17:13:00,163.18,163.18,163.16,163.17,1844899995.0
2007-05-24 17:14:00,163.16,163.17,163.12,163.14,1844899995.0
2007-05-24 17:15:00,163.12,163.13,163.12,163.13,1844899995.0
2007-05-24 17:16:00,163.12,163.13,163.11,163.12,1844899995.0
2007-05-24 17:17:00,163.13,163.13,163.08,163.08,1844899995.0
2007-05-24 17:18:00,163.09,163.1,163.08,163.08,1844899995.0
2007-05-24 17:19:00,163.07,163.07,163.03,163.04,1866799997.0
2007-05-24 17:20:00,163.03,163.04,162.97,162.99,1866799997.0
2007-05-24 17:21:00,162.99,163.0,162.985,163.0,1866799997.0
2007-05-24 17:22:00,163.0,163.0,162.98,162.99,1660800006.0
2007-05-24 17:23:00,163.0,163.0,162.99,163.0,1660800006.0
2007-05-24 17:24:00,163.01,163.04,163.005,163.04,1660800006.0
2007-05-24 17:25:00,163.05,163.05,163.0,163.04,829799996.0
2007-05-24 17:26:00,163.04,163.05,163.04,163.05,829799996.0
2007-05-24 17:27:00,163.06,163.06,162.98,163.0,1667200006.0
2007-05-24 17:28:00,163.02,163.03,162.96,162.98,1667200006.0
2007-05-24 17:29:00,162.95,163.03,162.95,163.02,1667200006.0
2007-05-24 17:30:00,163.01,163.02,163.0,163.01,1667200006.0
2007-05-24 17:31:00,163.03,163.04,162.99,163.01,1667200006.0
2007-05-24 17:32:00,163.01,163.03,163.0,163.025,1136400007.0
2007-05-24 17:33:00,163.03,163.04,163.015,163.02,1018600003.0
2007-05-24 17:34:00,163.02,163.02,162.96,162.98,1472799994.0
2007-05-24 17:35:00,162.99,163.0,162.96,162.99,1889100012.0
2007-05-24 17:36:00,162.985,163.03,162.98,163.02,1889100012.0
2007-05-24 17:37:00,163.03,163.06,163.01,163.06,1516499987.0
2007-05-24 17:38:00,163.06,163.06,163.035,163.035,1516499987.0
2007-05-24 17:39:00,163.03,163.05,163.02,163.02,1174799990.0
2007-05-24 17:40:00,163.02,163.02,163.005,163.005,710400006.0
2007-05-24 17:41:00,163.01,163.02,162.985,162.99,1471400010.0
2007-05-24 17:42:00,162.99,163.0,162.94,162.96,2065800003.0
2007-05-24 17:43:00,162.93,162.94,162.92,162.93,2065800003.0
2007-05-24 17:44:00,162.93,162.97,162.92,162.96,2065800003.0
2007-05-24 17:45:00,162.96,162.97,162.96,162.97,1715000002.0
2007-05-24 17:46:00,162.97,162.98,162.95,162.97,1944300002.0
2007-05-24 17:47:00,162.97,162.97,162.95,162.97,1257600006.0
2007-05-24 17:48:00,162.97,162.98,162.955,162.98,1537000002.0
2007-05-24 17:49:00,162.98,162.99,162.975,162.98,1317099989.0
2007-05-24 17:50:00,162.98,163.06,162.98,163.04,1472000001.0
2007-05-24 17:51:00,163.04,163.07,163.03,163.05,1594699995.0
2007-05-24 17:52:00,163.045,163.08,163.035,163.07,1348699995.0
2007-05-24 17:53:00,163.07,163.07,163.04,163.04,1972200003.0
2007-05-24 17:54:00,163.04,163.06,163.03,163.05,1909900005.0
2007-05-24 17:55:00,163.05,163.05,163.035,163.04,962699997.0
2007-05-24 17:56:00,163.04,163.06,163.04,163.06,704400001.0
2007-05-24 17:57:00,163.06,163.08,163.06,163.07,721253332.0
2007-05-24 17:58:00,163.07,163.12,163.06,163.12,964499998.0
2007-05-24 17:59:00,163.12,163.12,163.1,163.11,1238699994.0
2007-05-24 18:00:00,163.11,163.115,163.085,163.11,1970299996.0
2007-05-24 18:01:00,163.11,163.14,163.1,163.115,1963499997.0
2007-05-24 18:02:00,163.115,163.13,163.105,163.12,1278400007.0
2007-05-24 18:03:00,163.11,163.16,163.11,163.16,649799994.0
2007-05-24 18:04:00,163.16,163.2,163.16,163.18,2087500015.0
2007-05-24 18:05:00,163.19,163.2,163.14,163.16,2087500015.0
2007-05-24 18:06:00,163.17,163.17,163.145,163.16,1530900002.0
2007-05-24 18:07:00,163.16,163.17,163.155,163.165,1213799999.0
2007-05-24 18:08:00,163.17,163.19,163.16,163.18,1457899994.0
2007-05-24 18:09:00,163.18,163.2,163.17,163.2,1457899994.0
2007-05-24 18:10:00,163.2,163.2,163.16,163.16,1781200001.0
2007-05-24 18:11:00,163.16,163.16,163.15,163.15,789999991.0
2007-05-24 18:12:00,163.15,163.18,163.15,163.17,1035100000.0
2007-05-24 18:13:00,163.17,163.18,163.17,163.18,836499993.0
2007-05-24 18:14:00,163.18,163.18,163.15,163.15,881000004.0
2007-05-24 18:15:00,163.16,163.18,163.16,163.18,695200000.0
2007-05-24 18:16:00,163.18,163.18,163.16,163.16,1331700001.0
2007-05-24 18:17:00,163.17,163.18,163.155,163.155,931100003.0
2007-05-24 18:18:00,163.155,163.18,163.14,163.14,980500002.0
2007-05-24 18:19:00,163.14,163.16,163.14,163.145,1436800000.0
2007-05-24 18:20:00,163.14,163.14,163.12,163.12,1623399992.0
2007-05-24 18:21:00,163.12,163.14,163.115,163.13,1185400007.0
2007-05-24 18:22:00,163.12,163.12,163.09,163.1,1054699990.0
2007-05-24 18:23:00,163.09,163.09,163.055,163.065,1054699990.0
2007-05-24 18:24:00,163.07,163.13,163.07,163.12,1573599992.0
2007-05-24 18:25:00,163.12,163.13,163.105,163.13,1197399992.0
2007-05-24 18:26:00,163.13,163.14,163.125,163.13,908000016.0
2007-05-24 18:27:00,163.13,163.13,163.095,163.1,787900000.0
2007-05-24 18:28:00,163.11,163.12,163.1,163.12,1260800010.0
2007-05-24 18:29:00,163.12,163.12,163.085,163.09,1021500000.0
2007-05-24 18:30:00,163.09,163.1,163.085,163.1,871299998.0
2007-05-24 18:31:00,163.1,163.1,163.065,163.08,1893399991.0
2007-05-24 18:32:00,163.08,163.08,163.06,163.06,1008099993.0
2007-05-24 18:33:00,163.05,163.05,163.02,163.04,1486900004.0
2007-05-24 18:34:00,163.025,163.03,163.01,163.015,1486900004.0
2007-05-24 18:35:00,163.01,163.05,163.01,163.05,1675700006.0
2007-05-24 18:36:00,163.03,163.04,163.0,163.02,1675700006.0
2007-05-24 18:37:00,163.01,163.03,162.995,163.03,1611999989.0
2007-05-24 18:38:00,163.03,163.03,162.96,162.97,1669100013.0
2007-05-24 18:39:00,162.97,163.03,162.97,163.02,1669100013.0
2007-05-24 18:40:00,163.02,163.05,163.015,163.045,1233899989.0
2007-05-24 18:41:00,163.05,163.05,163.04,163.04,808499999.0
2007-05-24 18:42:00,163.05,163.05,163.03,163.03,678600000.0
2007-05-24 18:43:00,163.03,163.03,163.01,163.02,1414600002.0
2007-05-24 18:44:00,163.02,163.03,163.01,163.02,1180299989.0
2007-05-24 18:45:00,163.02,163.025,163.015,163.02,89700000.0
2007-05-24 18:46:00,163.015,163.03,163.015,163.02,692199998.0
2007-05-24 18:47:00,163.02,163.04,163.02,163.03,590000004.0
2007-05-24 18:48:00,163.03,163.04,163.025,163.03,1305300004.0
2007-05-24 18:49:00,163.03,163.05,163.025,163.04,653799994.0
2007-05-24 18:50:00,163.04,163.05,163.025,163.04,968999995.0
2007-05-24 18:51:00,163.04,163.04,163.03,163.03,513600003.0
2007-05-24 18:52:00,163.03,163.03,163.0,163.03,406100003.0
2007-05-24 18:53:00,163.03,163.03,163.02,163.02,64000000.0
2007-05-24 18:54:00,163.02,163.03,163.02,163.025,309900000.0
2007-05-24 18:55:00,163.025,163.07,163.025,163.06,608200002.0
2007-05-24 18:56:00,163.06,163.06,163.04,163.05,944699999.0
2007-05-24 18:57:00,163.05,163.06,163.03,163.05,781600002.0
2007-05-24 18:58:00,163.05,163.09,163.05,163.08,537199996.0
2007-05-24 18:59:00,163.09,163.09,163.08,163.08,235600000.0
2007-05-24 19:00:00,163.09,163.11,163.085,163.11,577899999.0
2007-05-24 19:01:00,163.11,163.12,163.1,163.11,264000000.0
2007-05-24 19:02:00,163.11,163.11,163.095,163.11,162800000.0
2007-05-24 19:03:00,163.11,163.11,163.1,163.1,99200000.0
2007-05-24 19:04:00,163.1,163.11,163.1,163.1,135700001.0
2007-05-24 19:05:00,163.1,163.11,163.1,163.11,61600000.0
2007-05-24 19:06:00,163.11,163.11,163.11,163.11,272900000.0
2007-05-24 19:07:00,163.11,163.12,163.105,163.11,252400001.0
2007-05-24 19:08:00,163.1,163.11,163.1,163.1,356800006.0
2007-05-24 19:09:00,163.1,163.1,163.07,163.07,402300000.0
2007-05-24 19:10:00,163.07,163.08,163.06,163.07,808800003.0
2007-05-24 19:11:00,163.08,163.08,163.05,163.07,462000000.0
2007-05-24 19:12:00,163.07,163.09,163.07,163.09,798200008.0
2007-05-24 19:13:00,163.09,163.09,163.03,163.06,1085200002.0
2007-05-24 19:14:00,163.06,163.06,163.05,163.06,131899996.0
2007-05-24 19:15:00,163.06,163.07,163.06,163.07,359999996.0
2007-05-24 19:16:00,163.07,163.1,163.07,163.1,764600001.0
2007-05-24 19:17:00,163.1,163.11,163.09,163.1,1130600000.0
2007-05-24 19:18:00,163.11,163.11,163.1,163.1,406900002.0
2007-05-24 19:19:00,163.1,163.11,163.1,163.1,419100005.0
2007-05-24 19:20:00,163.1,163.11,163.09,163.1,1366300001.0
2007-05-24 19:21:00,163.1,163.115,163.1,163.11,726100003.0
2007-05-24 19:22:00,163.11,163.12,163.11,163.115,734200001.0
2007-05-24 19:23:00,163.115,163.14,163.11,163.13,579799998.0
2007-05-24 19:24:00,163.13,163.145,163.13,163.145,705900003.0
2007-05-24 19:25:00,163.14,163.15,163.12,163.12,685700004.0
2007-05-24 19:26:00,163.12,163.13,163.1,163.11,685700004.0
2007-05-24 19:27:00,163.11,163.13,163.1,163.13,1547400005.0
2007-05-24 19:28:00,163.14,163.145,163.12,163.13,1132600000.0
2007-05-24 19:29:00,163.135,163.14,163.13,163.13,290299998.0
2007-05-24 19:30:00,163.13,163.14,163.12,163.12,813000000.0
2007-05-24 19:31:00,163.12,163.13,163.12,163.13,409500000.0
2007-05-24 19:32:00,163.125,163.125,163.11,163.11,1099999992.0
2007-05-24 19:33:00,163.11,163.12,163.1,163.11,750400010.0
2007-05-24 19:34:00,163.11,163.12,163.1,163.11,319200001.0
2007-05-24 19:35:00,163.115,163.13,163.11,163.13,540999997.0
2007-05-24 19:36:00,163.13,163.13,163.12,163.125,105199999.0
2007-05-24 19:37:00,163.125,163.13,163.125,163.13,65300000.0
2007-05-24 19:38:00,163.13,163.13,163.11,163.11,246400000.0
2007-05-24 19:39:00,163.1,163.115,163.09,163.11,1000800010.0
2007-05-24 19:40:00,163.1,163.11,163.09,163.09,1298400006.0
2007-05-24 19:41:00,163.105,163.12,163.09,163.12,361700002.0
2007-05-24 19:42:00,163.12,163.12,163.12,163.12,267900000.0
2007-05-24 19:43:00,163.12,163.12,163.12,163.12,195100000.0
2007-05-24 19:44:00,163.12,163.13,163.11,163.12,980899992.0
2007-05-24 19:45:00,163.12,163.13,163.09,163.12,1867299991.0
2007-05-24 19:46:00,163.12,163.15,163.12,163.14,901800001.0
2007-05-24 19:47:00,163.14,163.15,163.11,163.12,709900000.0
2007-05-24 19:48:00,163.14,163.15,163.12,163.14,772400009.0
2007-05-24 19:49:00,163.14,163.16,163.14,163.16,491299997.0
2007-05-24 19:50:00,163.16,163.16,163.16,163.16,4800000.0
2007-05-24 19:51:00,163.16,163.16,163.13,163.13,595600001.0
2007-05-24 19:52:00,163.13,163.15,163.13,163.145,949199997.0
2007-05-24 19:53:00,163.15,163.16,163.145,163.15,480599999.0
2007-05-24 19:54:00,163.155,163.16,163.15,163.16,941099999.0
2007-05-24 19:55:00,163.16,163.17,163.155,163.155,726299995.0
2007-05-24 19:56:00,163.155,163.17,163.155,163.16,471599998.0
2007-05-24 19:57:00,163.16,163.2,163.16,163.185,869299996.0
2007-05-24 19:58:00,163.19,163.23,163.18,163.21,2083799988.0
2007-05-24 19:59:00,163.205,163.24,163.2,163.225,1647300000.0
2007-05-24 20:00:00,163.225,163.23,163.21,163.22,1476500001.0
2007-05-24 20:01:00,163.215,163.24,163.21,163.225,1204099992.0
2007-05-24 20:02:00,163.225,163.225,163.21,163.22,576399998.0
2007-05-24 20:03:00,163.22,163.23,163.22,163.23,428100000.0
2007-05-24 20:04:00,163.23,163.23,163.21,163.22,906900000.0
2007-05-24 20:05:00,163.22,163.23,163.22,163.22,1074199995.0
2007-05-24 20:06:00,163.22,163.225,163.22,163.22,245499998.0
2007-05-24 20:07:00,163.22,163.22,163.16,163.16,1048599999.0
2007-05-24 20:08:00,163.16,163.18,163.15,163.18,992600008.0
2007-05-24 20:09:00,163.18,163.2,163.175,163.2,507999999.0
2007-05-24 20:10:00,163.2,163.2,163.18,163.19,342400003.0
2007-05-24 20:11:00,163.19,163.2,163.19,163.19,454999999.0
2007-05-24 20:12:00,163.19,163.19,163.18,163.19,604499999.0
2007-05-24 20:13:00,163.19,163.19,163.16,163.17,1557599988.0
2007-05-24 20:14:00,163.165,163.18,163.16,163.17,477900010.0
2007-05-24 20:15:00,163.17,163.18,163.17,163.17,715900003.0
2007-05-24 20:16:00,163.17,163.18,163.155,163.155,342200000.0
2007-05-24 20:17:00,163.155,163.16,163.14,163.145,690699999.0
2007-05-24 20:18:00,163.15,163.15,163.14,163.14,604299992.0
2007-05-24 20:19:00,163.14,163.15,163.14,163.145,761199990.0
2007-05-24 20:20:00,163.14,163.15,163.13,163.13,1027199973.0
2007-05-24 20:21:00,163.14,163.15,163.13,163.13,749099998.0
2007-05-24 20:22:00,163.13,163.14,163.125,163.13,635499997.0
2007-05-24 20:23:00,163.13,163.15,163.13,163.145,240800001.0
2007-05-24 20:24:00,163.15,163.15,163.12,163.14,732200005.0
2007-05-24 20:25:00,163.135,163.14,163.12,163.125,481600001.0
2007-05-24 20:26:00,163.13,163.14,163.125,163.13,491000004.0
2007-05-24 20:27:00,163.14,163.18,163.14,163.16,85000000.0
2007-05-24 20:28:00,163.16,163.18,163.13,163.14,592499998.0
2007-05-24 20:29:00,163.14,163.14,163.13,163.14,581199992.0
2007-05-24 20:30:00,163.14,163.15,163.14,163.15,848000001.0
2007-05-24 20:31:00,163.14,163.15,163.14,163.15,770200001.0
2007-05-24 20:32:00,163.15,163.17,163.15,163.15,1212300013.0
2007-05-24 20:33:00,163.15,163.17,163.15,163.16,199599999.0
2007-05-24 20:34:00,163.16,163.16,163.12,163.12,981100000.0
2007-05-24 20:35:00,163.12,163.14,163.12,163.12,1565899991.0
2007-05-24 20:36:00,163.12,163.13,163.1,163.1,1165199979.0
2007-05-24 20:37:00,163.09,163.09,163.07,163.08,1165199979.0
2007-05-24 20:38:00,163.08,163.09,163.07,163.09,1130600009.0
2007-05-24 20:39:00,163.09,163.09,163.08,163.08,1480900000.0
2007-05-24 20:40:00,163.08,163.09,163.07,163.075,797899994.0
2007-05-24 20:41:00,163.08,163.08,163.07,163.07,286400001.0
2007-05-24 20:42:00,163.07,163.09,163.07,163.07,1237500004.0
2007-05-24 20:43:00,163.07,163.08,163.07,163.08,308000000.0
2007-05-24 20:44:00,163.08,163.09,163.07,163.07,625300001.0
2007-05-24 20:45:00,163.07,163.09,163.05,163.07,1714799995.0
2007-05-24 20:46:00,163.07,163.09,163.06,163.06,769200004.0
2007-05-24 20:47:00,163.07,163.09,163.07,163.07,769200004.0
2007-05-24 20:48:00,163.07,163.08,163.05,163.08,1239699998.0
2007-05-24 20:49:00,163.07,163.09,163.06,163.08,1367000001.0
2007-05-24 20:50:00,163.09,163.09,163.08,163.09,987500003.0
2007-05-24 20:51:00,163.09,163.09,163.075,163.09,499100001.0
2007-05-24 20:52:00,163.08,163.09,163.08,163.08,334400000.0
2007-05-24 20:53:00,163.07,163.1,163.065,163.1,410199995.0
2007-05-24 20:54:00,163.1,163.1,163.075,163.09,690499999.0
2007-05-24 20:55:00,163.09,163.1,163.085,163.085,372800007.0
2007-05-24 20:56:00,163.09,163.1,163.08,163.09,878300002.0
2007-05-24 20:57:00,163.09,163.09,163.075,163.08,464299999.0
2007-05-24 20:58:00,163.08,163.09,163.08,163.08,336799998.0
2007-05-24 20:59:00,163.08,163.09,163.06,163.06,1473599998.0
2007-05-24 21:00:00,163.06,163.08,163.05,163.08,995699998.0
2007-05-24 21:01:00,163.08,163.09,163.07,163.07,616899998.0
2007-05-24 21:02:00,163.07,163.08,163.07,163.07,201900000.0
2007-05-24 21:03:00,163.07,163.09,163.07,163.07,310400000.0
2007-05-24 21:04:00,163.08,163.08,163.07,163.08,112800000.0
2007-05-24 21:05:00,163.08,163.08,163.06,163.07,210299998.0
2007-05-24 21:06:00,163.07,163.07,163.06,163.06,345600000.0
2007-05-24 21:07:00,163.07,163.08,163.07,163.07,345600000.0
2007-05-24 21:08:00,163.07,163.09,163.065,163.09,448900002.0
2007-05-24 21:09:00,163.09,163.12,163.075,163.09,450100005.0
2007-05-24 21:10:00,163.09,163.1,163.08,163.09,346000000.0
2007-05-24 21:11:00,163.09,163.09,163.08,163.09,230400000.0
2007-05-24 21:12:00,163.09,163.09,163.08,163.08,238400000.0
2007-05-24 21:13:00,163.08,163.09,163.08,163.09,63200000.0
2007-05-24 21:14:00,163.08,163.08,163.075,163.075,75200000.0
2007-05-24 21:15:00,163.085,163.09,163.085,163.09,53600000.0
2007-05-24 21:16:00,163.08,163.08,163.06,163.08,154599998.0
2007-05-24 21:17:00,163.08,163.09,163.07,163.09,478399997.0
2007-05-24 21:18:00,163.09,163.09,163.09,163.09,36000000.0
2007-05-24 21:19:00,163.09,163.09,163.08,163.08,128000000.0
2007-05-24 21:20:00,163.08,163.08,163.07,163.07,184000000.0
2007-05-24 21:21:00,163.07,163.09,163.07,163.07,476800000.0
2007-05-24 21:22:00,163.07,163.07,163.06,163.07,167800000.0
2007-05-24 21:23:00,163.06,163.07,163.05,163.05,180000000.0
2007-05-24 21:24:00,163.045,163.06,163.03,163.04,736900000.0
2007-05-24 21:25:00,163.04,163.04,163.02,163.03,135600000.0
2007-05-24 21:26:00,163.03,163.05,163.03,163.05,273500000.0
2007-05-24 21:27:00,163.045,163.045,163.025,163.025,389500000.0
2007-05-24 21:28:00,163.025,163.03,163.015,163.03,431200000.0
2007-05-24 21:29:00,163.03,163.03,162.98,162.98,542400003.0
2007-05-24 21:30:00,162.985,163.01,162.98,163.0,747500000.0
2007-05-24 21:31:00,163.0,163.0,162.98,162.99,227200001.0
2007-05-24 21:32:00,162.99,163.0,162.99,163.0,164800000.0
2007-05-24 21:33:00,162.99,162.99,162.99,162.99,167200000.0
2007-05-24 21:34:00,162.99,163.0,162.99,162.99,330400000.0
2007-05-24 21:35:00,162.985,162.985,162.97,162.97,383199999.0
2007-05-24 21:36:00,162.97,162.97,162.94,162.94,519199999.0
2007-05-24 21:37:00,162.94,162.95,162.93,162.93,264799999.0
2007-05-24 21:38:00,162.93,162.95,162.92,162.92,362500005.0
2007-05-24 21:39:00,162.92,162.92,162.91,162.92,214600000.0
2007-05-24 21:40:00,162.92,162.92,162.91,162.92,206400000.0
2007-05-24 21:41:00,162.92,162.92,162.91,162.91,339499997.0
2007-05-24 21:42:00,162.91,162.94,162.905,162.94,350599995.0
2007-05-24 21:43:00,162.94,162.94,162.93,162.93,292800000.0
2007-05-24 21:44:00,162.93,162.93,162.93,162.93,94400000.0
2007-05-24 21:45:00,162.94,162.94,162.93,162.94,255200000.0
2007-05-24 21:46:00,162.94,162.95,162.925,162.93,506500001.0
2007-05-24 21:47:00,162.93,162.93,162.9,162.9,1328400008.0
2007-05-24 21:48:00,162.9,162.92,162.9,162.9,1393999988.0
2007-05-24 21:49:00,162.9,162.91,162.885,162.895,739799995.0
2007-05-24 21:50:00,162.895,162.94,162.895,162.93,491100000.0
2007-05-24 21:51:00,162.93,162.93,162.895,162.915,865799997.0
2007-05-24 21:52:00,162.92,162.92,162.905,162.91,241400000.0
2007-05-24 21:53:00,162.91,162.91,162.9,162.9,252400001.0
2007-05-24 21:54:00,162.9,162.91,162.86,162.875,363100000.0
2007-05-24 21:55:00,162.875,162.88,162.87,162.875,171000000.0
2007-05-24 21:56:00,162.875,162.88,162.86,162.87,199300000.0
2007-05-24 21:57:00,162.865,162.88,162.865,162.88,174900000.0
2007-05-24 21:58:00,162.87,162.9,162.87,162.9,91400000.0
2007-05-24 21:59:00,162.89,162.92,162.88,162.92,225700000.0
2007-05-24 22:00:00,162.92,162.95,162.905,162.95,753600008.0
2007-05-24 22:01:00,162.95,162.98,162.95,162.97,491000001.0
2007-05-24 22:02:00,162.97,162.975,162.96,162.96,247700002.0
2007-05-24 22:03:00,162.96,162.96,162.955,162.96,361799997.0
2007-05-24 22:04:00,162.97,162.97,162.955,162.965,195300000.0
2007-05-24 22:05:00,162.97,163.02,162.97,163.02,488700006.0
2007-05-24 22:06:00,163.02,163.03,163.0,163.01,511599999.0
2007-05-24 22:07:00,163.01,163.01,163.0,163.0,154400000.0
2007-05-24 22:08:00,163.0,163.0,162.97,162.97,385900003.0
2007-05-24 22:09:00,162.98,162.98,162.96,162.965,232100001.0
2007-05-24 22:10:00,162.97,162.97,162.95,162.96,236700002.0
2007-05-24 22:11:00,162.96,162.97,162.96,162.96,354499997.0
2007-05-24 22:12:00,162.96,162.98,162.96,162.98,141800000.0
2007-05-24 22:13:00,162.98,162.98,162.97,162.98,32800000.0
2007-05-24 22:14:00,162.98,162.98,162.97,162.97,380799989.0
2007-05-24 22:15:00,162.97,162.98,162.97,162.98,52000000.0
2007-05-24 22:16:00,162.98,162.98,162.975,162.98,74499999.0
2007-05-24 22:17:00,162.98,162.98,162.98,162.98,4000000.0
2007-05-24 22:18:00,162.975,162.975,162.95,162.96,280600000.0
2007-05-24 22:19:00,162.96,162.96,162.96,162.96,18300000.0
2007-05-24 22:20:00,162.96,162.97,162.96,162.96,173600000.0
2007-05-24 22:21:00,162.96,162.96,162.92,162.95,318399998.0
2007-05-24 22:22:00,162.95,162.96,162.95,162.96,216000000.0
2007-05-24 22:23:00,162.96,162.97,162.96,162.97,68000000.0
2007-05-24 22:24:00,162.97,162.99,162.97,162.98,273600000.0
2007-05-24 22:25:00,162.99,162.99,162.98,162.99,136000000.0
2007-05-24 22:26:00,162.99,163.01,162.99,163.01,293100000.0
2007-05-24 22:27:00,163.01,163.02,162.995,163.02,155000000.0
2007-05-24 22:28:00,163.02,163.02,163.015,163.02,401600000.0
2007-05-24 22:29:00,163.02,163.02,163.0,163.0,157600000.0
2007-05-24 22:30:00,163.0,163.01,163.0,163.0,92000000.0
2007-05-24 22:31:00,163.0,163.01,163.0,163.0,168000000.0
2007-05-24 22:32:00,163.0,163.01,163.0,163.01,132000000.0
2007-05-24 22:33:00,163.01,163.01,162.995,163.0,226400000.0
2007-05-24 22:34:00,163.01,163.01,163.005,163.005,73400000.0
2007-05-24 22:35:00,163.01,163.01,163.01,163.01,16000000.0
2007-05-24 22:36:00,163.01,163.01,163.01,163.01,24000000.0
2007-05-24 22:37:00,163.01,163.02,162.99,163.015,385900003.0
2007-05-24 22:38:00,163.02,163.02,163.02,163.02,91900000.0
2007-05-24 22:39:00,163.02,163.03,163.015,163.02,265600004.0
2007-05-24 22:40:00,163.02,163.02,163.01,163.02,60000000.0
2007-05-24 22:41:00,163.02,163.02,163.005,163.01,207800001.0
2007-05-24 22:42:00,163.02,163.02,163.01,163.01,256800001.0
2007-05-24 22:43:00,163.01,163.01,163.005,163.01,41900000.0
2007-05-24 22:44:00,163.01,163.01,163.01,163.01,60000000.0
2007-05-24 22:45:00,163.01,163.01,163.01,163.01,64800000.0
2007-05-24 22:46:00,163.01,163.01,163.01,163.01,24000000.0
2007-05-24 22:47:00,163.01,163.01,163.0,163.0,100800000.0
2007-05-24 22:48:00,163.01,163.02,163.01,163.02,133600000.0
2007-05-24 22:49:00,163.015,163.03,163.01,163.025,112700000.0
2007-05-24 22:50:00,163.025,163.03,163.025,163.025,42500000.0
2007-05-24 22:51:00,163.03,163.03,163.01,163.02,127500000.0
2007-05-24 22:52:00,163.02,163.02,163.01,163.01,296000000.0
2007-05-24 22:53:00,163.01,163.01,163.005,163.01,154000000.0
2007-05-24 22:54:00,163.01,163.01,162.98,162.99,315099999.0
2007-05-24 22:55:00,162.99,163.0,162.98,162.99,757400004.0
2007-05-24 22:56:00,162.99,163.01,162.99,163.0,650100000.0
2007-05-24 22:57:00,163.0,163.0,163.0,163.0,344800000.0
2007-05-24 22:58:00,163.0,163.01,162.99,163.0,512700000.0
2007-05-24 22:59:00,163.0,163.01,162.99,162.99,298099999.0
2007-05-24 23:00:00,162.99,163.02,162.99,163.0,178699997.0
2007-05-24 23:01:00,163.01,163.01,163.0,163.0,28299999.0
2007-05-24 23:02:00,163.0,163.0,162.99,162.99,80400002.0
2007-05-24 23:03:00,163.0,163.01,162.99,163.0,298200000.0
2007-05-24 23:04:00,163.0,163.01,163.0,163.01,129600000.0
2007-05-24 23:05:00,163.0,163.01,162.99,163.0,263500003.0
2007-05-24 23:06:00,162.99,163.0,162.98,162.98,320600000.0
2007-05-24 23:07:00,162.98,163.01,162.98,163.0,510299994.0
2007-05-24 23:08:00,163.0,163.0,163.0,163.0,35200000.0
2007-05-24 23:09:00,163.0,163.01,162.99,163.01,459900001.0
2007-05-24 23:10:00,163.01,163.01,162.99,163.0,495400000.0
2007-05-24 23:11:00,163.0,163.01,163.0,163.0,88700000.0
2007-05-24 23:13:00,163.0,163.0,163.0,163.0,13600000.0
2007-05-24 23:14:00,163.0,163.0,163.0,163.0,9600000.0
2007-05-24 23:15:00,163.01,163.01,163.0,163.0,52800000.0
2007-05-24 23:16:00,163.0,163.0,162.99,163.0,327099993.0
2007-05-24 23:17:00,163.0,163.0,162.99,162.99,87900001.0
2007-05-24 23:18:00,162.98,163.0,162.98,162.99,118800004.0
2007-05-24 23:19:00,162.99,162.99,162.98,162.98,84700001.0
2007-05-24 23:20:00,162.99,162.99,162.99,162.99,59900001.0
2007-05-24 23:21:00,162.99,163.0,162.98,162.99,183100002.0
2007-05-24 23:22:00,162.99,162.99,162.99,162.99,12000000.0
2007-05-24 23:23:00,162.99,162.99,162.97,162.98,61500002.0
2007-05-24 23:24:00,162.96,162.98,162.96,162.97,253799995.0
2007-05-24 23:25:00,162.97,162.98,162.97,162.98,424199998.0
2007-05-24 23:26:00,162.98,163.0,162.96,162.98,529099994.0
2007-05-24 23:27:00,162.98,163.0,162.96,162.96,365000004.0
2007-05-24 23:28:00,162.97,162.97,162.97,162.97,80500001.0
2007-05-24 23:29:00,162.98,162.99,162.98,162.99,277499999.0
2007-05-24 23:30:00,162.99,162.99,162.99,162.99,32000000.0
2007-05-24 23:31:00,162.99,162.99,162.99,162.99,26400000.0
2007-05-24 23:32:00,162.98,162.99,162.98,162.99,98299998.0
2007-05-24 23:33:00,162.99,163.0,162.99,163.0,44800000.0
2007-05-24 23:35:00,163.0,163.0,162.99,162.99,214400001.0
2007-05-24 23:36:00,162.99,162.99,162.97,162.98,152800000.0
2007-05-24 23:37:00,162.98,162.99,162.98,162.99,375800001.0
2007-05-24 23:38:00,162.99,163.0,162.99,162.995,139600001.0
2007-05-24 23:39:00,162.995,163.02,162.995,163.0,246200003.0
2007-05-24 23:40:00,163.0,163.0,162.99,163.0,339999986.0
2007-05-24 23:41:00,163.0,163.01,162.99,162.99,423699982.0
2007-05-24 23:42:00,163.0,163.02,162.995,163.02,170199999.0
2007-05-24 23:43:00,163.02,163.04,163.01,163.04,308499997.0
2007-05-24 23:44:00,163.04,163.07,163.04,163.06,230999998.0
2007-05-24 23:45:00,163.05,163.08,163.05,163.08,99900000.0
2007-05-24 23:46:00,163.08,163.08,163.06,163.06,118400001.0
2007-05-24 23:47:00,163.07,163.08,163.06,163.08,68800001.0
2007-05-24 23:48:00,163.08,163.08,163.08,163.08,103200000.0
2007-05-24 23:49:00,163.08,163.09,163.05,163.09,488499996.0
2007-05-24 23:50:00,163.1,163.1,163.1,163.1,27200000.0
2007-05-24 23:51:00,163.1,163.1,163.06,163.06,204000001.0
2007-05-24 23:52:00,163.06,163.08,163.04,163.06,609800002.0
2007-05-24 23:53:00,163.06,163.07,163.05,163.07,167399999.0
2007-05-24 23:54:00,163.07,163.09,163.055,163.08,284299998.0
2007-05-24 23:55:00,163.09,163.1,163.08,163.09,256400006.0
2007-05-24 23:56:00,163.08,163.09,163.08,163.08,124300003.0
2007-05-24 23:57:00,163.09,163.09,163.08,163.08,192599997.0
2007-05-24 23:58:00,163.09,163.09,163.07,163.08,490500009.0
2007-05-24 23:59:00,163.09,163.09,163.07,163.07,454700009.0
2007-05-25 00:00:00,163.07,163.09,163.05,163.05,266800003.0
2007-05-25 00:02:00,163.06,163.07,163.05,163.06,171700000.0
2007-05-25 00:03:00,163.04,163.05,163.03,163.03,224900005.0
2007-05-25 00:04:00,163.03,163.04,163.02,163.03,134199999.0
2007-05-25 00:05:00,163.03,163.03,163.01,163.02,98300001.0
2007-05-25 00:06:00,163.02,163.03,163.02,163.02,45600000.0
2007-05-25 00:07:00,163.01,163.02,163.01,163.02,14400000.0
2007-05-25 00:08:00,163.02,163.02,163.02,163.02,14400000.0
2007-05-25 00:09:00,163.02,163.02,163.02,163.02,1600000.0
2007-05-25 00:10:00,163.02,163.02,163.01,163.01,193600000.0
2007-05-25 00:11:00,163.01,163.01,162.93,162.96,648699990.0
2007-05-25 00:12:00,162.955,162.98,162.955,162.98,224499998.0
2007-05-25 00:13:00,162.98,162.99,162.98,162.98,155700000.0
2007-05-25 00:14:00,162.98,162.99,162.98,162.99,304900001.0
2007-05-25 00:15:00,162.99,163.0,162.98,163.0,90499999.0
2007-05-25 00:16:00,163.0,163.01,162.98,162.99,1024499995.0
2007-05-25 00:17:00,162.99,162.99,162.94,162.96,215000000.0
2007-05-25 00:18:00,162.95,162.98,162.93,162.94,519699999.0
2007-05-25 00:19:00,162.94,162.97,162.91,162.92,379499998.0
2007-05-25 00:20:00,162.92,162.92,162.89,162.92,773299996.0
2007-05-25 00:21:00,162.93,162.93,162.92,162.93,239200001.0
2007-05-25 00:22:00,162.93,162.94,162.93,162.94,187999993.0
2007-05-25 00:23:00,162.95,162.95,162.93,162.93,152799996.0
2007-05-25 00:24:00,162.94,162.94,162.93,162.93,267800004.0
2007-05-25 00:25:00,162.925,162.94,162.925,162.94,306400002.0
2007-05-25 00:26:00,162.94,162.94,162.92,162.92,144700000.0
2007-05-25 00:27:00,162.92,162.95,162.92,162.94,279900000.0
2007-05-25 00:28:00,162.93,162.93,162.93,162.93,64000000.0
2007-05-25 00:29:00,162.93,162.93,162.93,162.93,32000000.0
2007-05-25 00:30:00,162.92,162.93,162.92,162.92,90399996.0
2007-05-25 00:31:00,162.92,162.92,162.92,162.92,113600002.0
2007-05-25 00:32:00,162.92,162.93,162.91,162.93,380800002.0
2007-05-25 00:33:00,162.93,162.93,162.92,162.92,148800000.0
2007-05-25 00:34:00,162.92,162.92,162.91,162.92,193000000.0
2007-05-25 00:35:00,162.92,162.93,162.91,162.93,203499999.0
2007-05-25 00:36:00,162.93,162.94,162.93,162.93,181500000.0
2007-05-25 00:37:00,162.93,162.93,162.92,162.92,149800000.0
2007-05-25 00:38:00,162.92,162.93,162.92,162.93,196000000.0
2007-05-25 00:39:00,162.93,162.96,162.93,162.96,168000000.0
2007-05-25 00:40:00,162.96,162.96,162.95,162.95,251200000.0
2007-05-25 00:41:00,162.95,162.95,162.94,162.95,164500000.0
2007-05-25 00:42:00,162.95,162.97,162.95,162.96,347400005.0
2007-05-25 00:43:00,162.96,162.96,162.96,162.96,116000000.0
2007-05-25 00:44:00,162.97,162.99,162.97,162.98,70400000.0
2007-05-25 00:45:00,162.98,162.98,162.95,162.97,252900000.0
2007-05-25 00:46:00,162.98,163.02,162.98,163.0,326499997.0
2007-05-25 00:47:00,163.0,163.01,163.0,163.01,121599999.0
2007-05-25 00:48:00,163.01,163.01,162.94,162.97,466499998.0
2007-05-25 00:49:00,162.96,162.98,162.96,162.98,271600005.0
2007-05-25 00:50:00,162.98,162.98,162.96,162.97,252500002.0
2007-05-25 00:51:00,162.97,162.97,162.97,162.97,97600000.0
2007-05-25 00:52:00,162.97,162.97,162.92,162.93,521099996.0
2007-05-25 00:53:00,162.92,162.94,162.92,162.94,616600003.0
2007-05-25 00:54:00,162.93,162.95,162.93,162.94,160200000.0
2007-05-25 00:55:00,162.93,162.95,162.93,162.94,381199992.0
2007-05-25 00:56:00,162.95,162.95,162.935,162.94,439999989.0
2007-05-25 00:57:00,162.95,162.99,162.935,162.97,926700005.0
2007-05-25 00:58:00,162.98,162.99,162.96,162.96,570500000.0
2007-05-25 00:59:00,162.96,162.97,162.96,162.97,474499992.0
2007-05-25 01:00:00,162.97,162.97,162.96,162.97,645899983.0
2007-05-25 01:01:00,162.97,162.97,162.96,162.96,353400002.0
2007-05-25 01:02:00,162.96,162.98,162.96,162.965,325599999.0
2007-05-25 01:03:00,162.97,162.97,162.95,162.95,177600003.0
2007-05-25 01:04:00,162.96,162.97,162.95,162.965,184600001.0
2007-05-25 01:05:00,162.96,162.96,162.94,162.94,1014899986.0
2007-05-25 01:06:00,162.94,162.95,162.93,162.94,627099986.0
2007-05-25 01:07:00,162.94,162.94,162.94,162.94,330299998.0
2007-05-25 01:08:00,162.94,162.94,162.94,162.94,362900005.0
2007-05-25 01:09:00,162.94,162.94,162.93,162.94,114400000.0
2007-05-25 01:10:00,162.94,162.94,162.92,162.92,279999999.0
2007-05-25 01:11:00,162.92,162.93,162.91,162.92,865799996.0
2007-05-25 01:12:00,162.92,162.93,162.9,162.9,408800000.0
2007-05-25 01:13:00,162.9,162.91,162.88,162.89,1372099994.0
2007-05-25 01:14:00,162.89,162.9,162.89,162.89,430099998.0
2007-05-25 01:15:00,162.9,162.92,162.9,162.91,654199998.0
2007-05-25 01:16:00,162.91,162.92,162.895,162.9,981599992.0
2007-05-25 01:17:00,162.9,162.92,162.9,162.92,1219199991.0
2007-05-25 01:18:00,162.92,162.96,162.91,162.94,1065199998.0
2007-05-25 01:19:00,162.94,162.95,162.91,162.94,913299996.0
2007-05-25 01:20:00,162.94,162.95,162.94,162.95,189599998.0
2007-05-25 01:21:00,162.95,162.96,162.93,162.96,782400001.0
2007-05-25 01:22:00,162.95,162.96,162.94,162.96,763500000.0
2007-05-25 01:23:00,162.96,162.98,162.96,162.98,819200007.0
2007-05-25 01:24:00,162.98,162.98,162.97,162.98,272000000.0
2007-05-25 01:25:00,162.975,162.99,162.975,162.99,385599999.0
2007-05-25 01:26:00,162.99,162.99,162.99,162.99,161600000.0
2007-05-25 01:27:00,162.99,163.0,162.97,162.99,479200002.0
2007-05-25 01:28:00,162.99,163.0,162.96,162.99,564099999.0
2007-05-25 01:29:00,162.98,163.01,162.96,162.99,788300003.0
2007-05-25 01:30:00,163.0,163.11,162.98,162.99,2095200012.0
2007-05-25 01:31:00,162.99,163.05,162.97,163.0,2095200012.0
2007-05-25 01:32:00,162.99,162.99,162.92,162.96,1026000000.0
2007-05-25 01:33:00,162.96,162.98,162.96,162.97,1026000000.0
2007-05-25 01:34:00,162.97,162.97,162.94,162.95,705399996.0
2007-05-25 01:35:00,162.95,162.95,162.92,162.92,1796200005.0
2007-05-25 01:36:00,162.92,162.94,162.92,162.92,765000010.0
2007-05-25 01:37:00,162.92,162.93,162.85,162.855,1838599995.0
2007-05-25 01:38:00,162.86,162.87,162.75,162.75,1146799999.0
2007-05-25 01:39:00,162.73,162.75,162.67,162.7,1146799999.0
2007-05-25 01:40:00,162.71,162.71,162.64,162.65,1146799999.0
2007-05-25 01:41:00,162.66,162.73,162.66,162.71,1146799999.0
2007-05-25 01:42:00,162.71,162.75,162.71,162.75,1146799999.0
2007-05-25 01:43:00,162.75,162.76,162.73,162.75,1876499999.0
2007-05-25 01:44:00,162.74,162.74,162.68,162.705,1818599992.0
2007-05-25 01:45:00,162.71,162.71,162.685,162.685,1036400005.0
2007-05-25 01:46:00,162.695,162.73,162.69,162.72,1806699991.0
2007-05-25 01:47:00,162.72,162.75,162.71,162.71,1691499998.0
2007-05-25 01:48:00,162.71,162.77,162.71,162.76,1434900005.0
2007-05-25 01:49:00,162.76,162.76,162.74,162.75,1434900005.0
2007-05-25 01:50:00,162.75,162.78,162.75,162.77,1789399995.0
2007-05-25 01:51:00,162.78,162.78,162.74,162.74,1751999993.0
2007-05-25 01:52:00,162.75,162.77,162.71,162.76,808900001.0
2007-05-25 01:53:00,162.74,162.77,162.74,162.77,808900001.0
2007-05-25 01:54:00,162.77,162.77,162.76,162.76,498500000.0
2007-05-25 01:55:00,162.76,162.78,162.76,162.78,119100001.0
2007-05-25 01:56:00,162.78,162.78,162.77,162.775,466800001.0
2007-05-25 01:57:00,162.775,162.8,162.77,162.79,2015899994.0
2007-05-25 01:58:00,162.785,162.8,162.77,162.78,1955099987.0
2007-05-25 01:59:00,162.78,162.83,162.77,162.825,1914500005.0
2007-05-25 02:00:00,162.82,162.85,162.81,162.81,1535099983.0
2007-05-25 02:01:00,162.815,162.815,162.79,162.8,1535099983.0
2007-05-25 02:02:00,162.81,162.83,162.8,162.81,1097899990.0
2007-05-25 02:03:00,162.82,162.82,162.78,162.8,1097899990.0
2007-05-25 02:04:00,162.78,162.8,162.775,162.78,1097899990.0
2007-05-25 02:05:00,162.78,162.79,162.77,162.79,291400000.0
2007-05-25 02:06:00,162.78,162.79,162.77,162.79,657525007.0
2007-05-25 02:07:00,162.79,162.8,162.78,162.79,1570899996.0
2007-05-25 02:08:00,162.785,162.79,162.75,162.76,1409100008.0
2007-05-25 02:09:00,162.755,162.76,162.74,162.76,791000004.0
2007-05-25 02:10:00,162.76,162.76,162.75,162.76,368700002.0
2007-05-25 02:11:00,162.765,162.77,162.76,162.76,266800000.0
2007-05-25 02:12:00,162.76,162.78,162.75,162.76,107300001.0
2007-05-25 02:13:00,162.78,162.78,162.77,162.78,602900006.0
2007-05-25 02:14:00,162.78,162.78,162.75,162.755,1176899988.0
2007-05-25 02:15:00,162.76,162.78,162.74,162.75,1650000003.0
2007-05-25 02:16:00,162.76,162.77,162.75,162.76,517200001.0
2007-05-25 02:17:00,162.76,162.76,162.75,162.75,164599998.0
2007-05-25 02:18:00,162.75,162.76,162.75,162.76,198399998.0
2007-05-25 02:19:00,162.76,162.76,162.74,162.75,675800005.0
2007-05-25 02:20:00,162.75,162.77,162.75,162.76,306000000.0
2007-05-25 02:21:00,162.76,162.77,162.73,162.73,457699993.0
2007-05-25 02:22:00,162.73,162.74,162.69,162.69,1203900008.0
2007-05-25 02:23:00,162.69,162.7,162.68,162.69,2033500007.0
2007-05-25 02:24:00,162.68,162.69,162.67,162.67,1545399999.0
2007-05-25 02:25:00,162.67,162.7,162.67,162.7,1880099989.0
2007-05-25 02:26:00,162.69,162.69,162.65,162.68,292699999.0
2007-05-25 02:27:00,162.7,162.7,162.68,162.68,292699999.0
2007-05-25 02:28:00,162.68,162.7,162.68,162.69,565600002.0
2007-05-25 02:29:00,162.69,162.7,162.68,162.68,1732899977.0
2007-05-25 02:30:00,162.68,162.68,162.66,162.67,1598499974.0
2007-05-25 02:31:00,162.67,162.67,162.67,162.67,474000011.0
2007-05-25 02:32:00,162.67,162.68,162.66,162.66,700499994.0
2007-05-25 02:33:00,162.66,162.66,162.64,162.64,1667199995.0
2007-05-25 02:34:00,162.65,162.65,162.62,162.63,1227499997.0
2007-05-25 02:35:00,162.63,162.63,162.6,162.61,1227499997.0
2007-05-25 02:36:00,162.62,162.62,162.57,162.57,1896499997.0
2007-05-25 02:37:00,162.58,162.58,162.56,162.57,1896499997.0
2007-05-25 02:38:00,162.57,162.59,162.56,162.58,993699992.0
2007-05-25 02:39:00,162.56,162.57,162.48,162.48,944600007.0
2007-05-25 02:40:00,162.49,162.54,162.48,162.54,944600007.0
2007-05-25 02:41:00,162.53,162.57,162.52,162.55,944600007.0
2007-05-25 02:42:00,162.56,162.57,162.55,162.57,944600007.0
2007-05-25 02:43:00,162.58,162.58,162.54,162.55,944600007.0
2007-05-25 02:44:00,162.54,162.56,162.54,162.55,944600007.0
2007-05-25 02:45:00,162.55,162.56,162.52,162.54,976899980.0
2007-05-25 02:46:00,162.53,162.56,162.52,162.55,976899980.0
2007-05-25 02:47:00,162.56,162.56,162.53,162.56,976899980.0
2007-05-25 02:48:00,162.55,162.56,162.54,162.54,976899980.0
2007-05-25 02:49:00,162.55,162.56,162.5,162.51,976899980.0
2007-05-25 02:50:00,162.52,162.54,162.51,162.54,976899980.0
2007-05-25 02:51:00,162.55,162.55,162.53,162.53,976899980.0
2007-05-25 02:52:00,162.54,162.56,162.52,162.54,976899980.0
2007-05-25 02:53:00,162.52,162.54,162.52,162.53,976899980.0
2007-05-25 02:54:00,162.53,162.54,162.52,162.54,1954899987.0
2007-05-25 02:55:00,162.54,162.56,162.54,162.55,1631399997.0
2007-05-25 02:56:00,162.55,162.61,162.55,162.59,2147299984.0
2007-05-25 02:57:00,162.59,162.6,162.57,162.58,2147299984.0
2007-05-25 02:58:00,162.58,162.6,162.55,162.55,1479899997.0
2007-05-25 02:59:00,162.56,162.56,162.55,162.55,1479899997.0
2007-05-25 03:00:00,162.54,162.55,162.53,162.53,1479899997.0
2007-05-25 03:01:00,162.52,162.52,162.49,162.49,1479899997.0
2007-05-25 03:02:00,162.48,162.48,162.44,162.45,1479899997.0
2007-05-25 03:03:00,162.46,162.46,162.42,162.42,1479899997.0
2007-05-25 03:04:00,162.43,162.43,162.41,162.41,1479899997.0
2007-05-25 03:05:00,162.4,162.41,162.25,162.27,1479899997.0
2007-05-25 03:06:00,162.26,162.32,162.26,162.3,1479899997.0
2007-05-25 03:07:00,162.31,162.35,162.3,162.34,1479899997.0
2007-05-25 03:08:00,162.3,162.34,162.27,162.34,1479899997.0
2007-05-25 03:09:00,162.35,162.35,162.29,162.3,1479899997.0
2007-05-25 03:10:00,162.29,162.32,162.29,162.3,1479899997.0
2007-05-25 03:11:00,162.29,162.32,162.26,162.3,1479899997.0
2007-05-25 03:12:00,162.29,162.3,162.25,162.25,1479899997.0
2007-05-25 03:13:00,162.26,162.26,162.22,162.22,1479899997.0
2007-05-25 03:14:00,162.23,162.23,162.18,162.19,1479899997.0
2007-05-25 03:15:00,162.2,162.28,162.19,162.28,1479899997.0
2007-05-25 03:16:00,162.27,162.28,162.25,162.26,1479899997.0
2007-05-25 03:17:00,162.27,162.28,162.27,162.27,1479899997.0
2007-05-25 03:18:00,162.26,162.27,162.24,162.26,2125400006.0
2007-05-25 03:19:00,162.255,162.3,162.255,162.3,2125400006.0
2007-05-25 03:20:00,162.28,162.3,162.26,162.26,700400002.0
2007-05-25 03:21:00,162.26,162.27,162.25,162.27,700400002.0
2007-05-25 03:22:00,162.27,162.27,162.25,162.25,1880699999.0
2007-05-25 03:23:00,162.25,162.27,162.25,162.27,1771500003.0
2007-05-25 03:24:00,162.27,162.3,162.27,162.275,2074599986.0
2007-05-25 03:25:00,162.29,162.29,162.27,162.29,1485399983.0
2007-05-25 03:26:00,162.3,162.33,162.29,162.33,1485399983.0
2007-05-25 03:27:00,162.33,162.34,162.32,162.32,1093900002.0
2007-05-25 03:28:00,162.33,162.36,162.32,162.35,601900004.0
2007-05-25 03:29:00,162.35,162.39,162.35,162.37,1918899990.0
2007-05-25 03:30:00,162.37,162.38,162.36,162.37,1237599998.0
2007-05-25 03:31:00,162.38,162.38,162.35,162.36,1237599998.0
2007-05-25 03:32:00,162.37,162.37,162.34,162.36,1237599998.0
2007-05-25 03:33:00,162.37,162.37,162.35,162.36,1237599998.0
2007-05-25 03:34:00,162.37,162.42,162.37,162.42,1237599998.0
2007-05-25 03:35:00,162.39,162.39,162.37,162.39,1237599998.0
2007-05-25 03:36:00,162.39,162.4,162.37,162.37,1237599998.0
2007-05-25 03:37:00,162.39,162.41,162.38,162.39,919199998.0
2007-05-25 03:38:00,162.38,162.44,162.38,162.43,919199998.0
2007-05-25 03:39:00,162.44,162.46,162.43,162.46,919199998.0
2007-05-25 03:40:00,162.46,162.5,162.46,162.49,1157728751.0
2007-05-25 03:41:00,162.485,162.49,162.445,162.45,1002271092.0
2007-05-25 03:42:00,162.45,162.45,162.44,162.44,591900003.0
2007-05-25 03:43:00,162.44,162.44,162.35,162.37,986500001.0
2007-05-25 03:44:00,162.37,162.37,162.35,162.37,1401199997.0
2007-05-25 03:45:00,162.35,162.36,162.33,162.33,1401199997.0
2007-05-25 03:46:00,162.33,162.34,162.32,162.33,1401199997.0
2007-05-25 03:47:00,162.33,162.35,162.31,162.35,1699499982.0
2007-05-25 03:48:00,162.35,162.36,162.33,162.33,1004999994.0
2007-05-25 03:49:00,162.33,162.35,162.33,162.33,1220900003.0
2007-05-25 03:50:00,162.33,162.38,162.33,162.38,880800003.0
2007-05-25 03:51:00,162.38,162.39,162.36,162.39,1644199995.0
2007-05-25 03:52:00,162.39,162.45,162.39,162.41,1624399996.0
2007-05-25 03:53:00,162.41,162.43,162.4,162.43,1321899995.0
2007-05-25 03:54:00,162.43,162.44,162.42,162.43,591999999.0
2007-05-25 03:55:00,162.44,162.45,162.43,162.44,515400001.0
2007-05-25 03:56:00,162.44,162.45,162.43,162.44,883999999.0
2007-05-25 03:57:00,162.44,162.45,162.43,162.44,2108400003.0
2007-05-25 03:58:00,162.44,162.45,162.435,162.45,746099992.0
2007-05-25 03:59:00,162.45,162.47,162.45,162.46,642800004.0
2007-05-25 04:00:00,162.46,162.475,162.46,162.47,596300000.0
2007-05-25 04:01:00,162.47,162.47,162.44,162.44,834700011.0
2007-05-25 04:02:00,162.45,162.46,162.44,162.46,675699996.0
2007-05-25 04:03:00,162.45,162.49,162.45,162.49,439999998.0
2007-05-25 04:04:00,162.49,162.51,162.47,162.47,728799997.0
2007-05-25 04:05:00,162.47,162.49,162.45,162.485,1412499990.0
2007-05-25 04:06:00,162.485,162.495,162.47,162.48,698474995.0
2007-05-25 04:07:00,162.48,162.48,162.46,162.47,1247699997.0
2007-05-25 04:08:00,162.47,162.48,162.465,162.48,1052100003.0
2007-05-25 04:09:00,162.49,162.5,162.48,162.5,229100001.0
2007-05-25 04:10:00,162.49,162.5,162.49,162.5,229100001.0
2007-05-25 04:11:00,162.5,162.5,162.49,162.49,184000000.0
2007-05-25 04:12:00,162.49,162.49,162.47,162.49,1038399996.0
2007-05-25 04:13:00,162.49,162.52,162.48,162.515,1545900003.0
2007-05-25 04:14:00,162.515,162.535,162.51,162.515,1493400008.0
2007-05-25 04:15:00,162.51,162.52,162.5,162.5,1430000021.0
2007-05-25 04:16:00,162.5,162.53,162.5,162.52,1814500027.0
2007-05-25 04:17:00,162.52,162.53,162.52,162.52,651200004.0
2007-05-25 04:18:00,162.52,162.54,162.52,162.53,1296199998.0
2007-05-25 04:19:00,162.53,162.54,162.52,162.53,369900000.0
2007-05-25 04:20:00,162.53,162.55,162.53,162.54,566000001.0
2007-05-25 04:21:00,162.54,162.56,162.54,162.54,265599998.0
2007-05-25 04:22:00,162.555,162.565,162.555,162.565,63650000.0
2007-05-25 04:23:00,162.565,162.59,162.565,162.59,436375001.0
2007-05-25 04:24:00,162.59,162.59,162.58,162.59,433875001.0
2007-05-25 04:25:00,162.59,162.61,162.59,162.605,513124998.0
2007-05-25 04:26:00,162.605,162.605,162.58,162.58,1004799997.0
2007-05-25 04:27:00,162.57,162.58,162.54,162.55,680499997.0
2007-05-25 04:28:00,162.55,162.56,162.54,162.54,680499997.0
2007-05-25 04:29:00,162.54,162.55,162.53,162.54,1326399995.0
2007-05-25 04:30:00,162.55,162.57,162.54,162.56,1314499997.0
2007-05-25 04:31:00,162.57,162.58,162.555,162.57,921399997.0
2007-05-25 04:32:00,162.57,162.57,162.55,162.56,557600004.0
2007-05-25 04:33:00,162.56,162.56,162.55,162.56,334700002.0
2007-05-25 04:34:00,162.56,162.57,162.56,162.56,439199997.0
2007-05-25 04:35:00,162.56,162.56,162.54,162.56,778500000.0
2007-05-25 04:36:00,162.56,162.56,162.545,162.56,322900004.0
2007-05-25 04:37:00,162.56,162.58,162.56,162.58,365600000.0
2007-05-25 04:38:00,162.59,162.59,162.57,162.59,199100000.0
2007-05-25 04:39:00,162.59,162.61,162.58,162.59,308700002.0
2007-05-25 04:40:00,162.58,162.59,162.56,162.58,867500000.0
2007-05-25 04:41:00,162.57,162.58,162.55,162.55,507300004.0
2007-05-25 04:42:00,162.55,162.56,162.525,162.53,1393000004.0
2007-05-25 04:43:00,162.54,162.54,162.52,162.53,787799998.0
2007-05-25 04:44:00,162.54,162.54,162.515,162.515,802500002.0
2007-05-25 04:45:00,162.52,162.53,162.51,162.52,1435000008.0
2007-05-25 04:46:00,162.52,162.53,162.52,162.52,256800000.0
2007-05-25 04:47:00,162.52,162.52,162.52,162.52,45600000.0
2007-05-25 04:48:00,162.52,162.53,162.52,162.53,142400000.0
2007-05-25 04:49:00,162.52,162.52,162.51,162.52,578000001.0
2007-05-25 04:50:00,162.52,162.53,162.5,162.53,2011400000.0
2007-05-25 04:51:00,162.53,162.53,162.505,162.51,610400002.0
2007-05-25 04:52:00,162.52,162.54,162.52,162.52,531999997.0
2007-05-25 04:53:00,162.52,162.53,162.52,162.53,636400002.0
2007-05-25 04:54:00,162.53,162.53,162.51,162.52,775300008.0
2007-05-25 04:55:00,162.52,162.53,162.5,162.53,882400000.0
2007-05-25 04:56:00,162.53,162.55,162.53,162.54,473200001.0
2007-05-25 04:57:00,162.54,162.55,162.52,162.54,1353000006.0
2007-05-25 04:58:00,162.54,162.54,162.535,162.535,278399997.0
2007-05-25 04:59:00,162.535,162.56,162.535,162.55,436900000.0
2007-05-25 05:00:00,162.55,162.55,162.54,162.55,236400001.0
2007-05-25 05:01:00,162.55,162.55,162.53,162.535,613499998.0
2007-05-25 05:02:00,162.535,162.55,162.53,162.55,990600004.0
2007-05-25 05:03:00,162.55,162.56,162.54,162.54,650000009.0
2007-05-25 05:04:00,162.54,162.58,162.54,162.57,843500004.0
2007-05-25 05:05:00,162.58,162.59,162.57,162.59,384399992.0
2007-05-25 05:06:00,162.59,162.6,162.59,162.6,258399998.0
2007-05-25 05:07:00,162.6,162.6,162.59,162.59,704800000.0
2007-05-25 05:08:00,162.59,162.59,162.555,162.56,1006400004.0
2007-05-25 05:09:00,162.56,162.57,162.55,162.56,511100010.0
2007-05-25 05:10:00,162.56,162.56,162.555,162.555,208000000.0
2007-05-25 05:11:00,162.56,162.56,162.53,162.535,537999999.0
2007-05-25 05:12:00,162.54,162.56,162.53,162.54,1635899992.0
2007-05-25 05:13:00,162.55,162.55,162.53,162.53,772700002.0
2007-05-25 05:14:00,162.54,162.54,162.53,162.53,479700002.0
2007-05-25 05:15:00,162.54,162.54,162.53,162.53,504599997.0
2007-05-25 05:16:00,162.53,162.55,162.51,162.55,857599991.0
2007-05-25 05:17:00,162.55,162.55,162.54,162.54,210400000.0
2007-05-25 05:18:00,162.54,162.54,162.54,162.54,311999996.0
2007-05-25 05:19:00,162.54,162.55,162.54,162.54,490800002.0
2007-05-25 05:20:00,162.54,162.55,162.54,162.55,132800000.0
2007-05-25 05:22:00,162.55,162.55,162.54,162.54,160500003.0
2007-05-25 05:23:00,162.55,162.55,162.54,162.54,1118400014.0
2007-05-25 05:24:00,162.54,162.55,162.53,162.54,1692500007.0
2007-05-25 05:25:00,162.55,162.56,162.54,162.54,1950699996.0
2007-05-25 05:26:00,162.54,162.54,162.53,162.53,298500000.0
2007-05-25 05:27:00,162.53,162.55,162.53,162.53,304400007.0
2007-05-25 05:28:00,162.53,162.54,162.53,162.53,285800001.0
2007-05-25 05:29:00,162.53,162.54,162.53,162.53,338100002.0
2007-05-25 05:30:00,162.53,162.53,162.53,162.53,203800001.0
2007-05-25 05:31:00,162.53,162.53,162.51,162.53,146199994.0
2007-05-25 05:32:00,162.53,162.53,162.52,162.53,115400000.0
2007-05-25 05:33:00,162.53,162.53,162.51,162.53,122200002.0
2007-05-25 05:34:00,162.53,162.53,162.52,162.53,817200003.0
2007-05-25 05:35:00,162.53,162.54,162.52,162.525,878199992.0
2007-05-25 05:36:00,162.525,162.54,162.525,162.53,1256700012.0
2007-05-25 05:37:00,162.53,162.53,162.525,162.53,37300001.0
2007-05-25 05:38:00,162.53,162.53,162.53,162.53,22000000.0
2007-05-25 05:39:00,162.53,162.54,162.53,162.53,800099996.0
2007-05-25 05:40:00,162.53,162.55,162.53,162.55,689199998.0
2007-05-25 05:41:00,162.55,162.55,162.53,162.53,510399994.0
2007-05-25 05:42:00,162.53,162.53,162.52,162.53,790500004.0
2007-05-25 05:43:00,162.53,162.53,162.5,162.52,960400007.0
2007-05-25 05:44:00,162.52,162.53,162.5,162.515,1694300003.0
2007-05-25 05:45:00,162.52,162.53,162.5,162.52,1338000002.0
2007-05-25 05:46:00,162.51,162.53,162.5,162.53,1630300006.0
2007-05-25 05:47:00,162.53,162.53,162.52,162.52,143400004.0
2007-05-25 05:48:00,162.53,162.53,162.52,162.52,430800000.0
2007-05-25 05:49:00,162.52,162.54,162.515,162.54,1358499995.0
2007-05-25 05:50:00,162.54,162.54,162.515,162.52,325699998.0
2007-05-25 05:51:00,162.52,162.56,162.515,162.56,389900001.0
2007-05-25 05:52:00,162.56,162.56,162.56,162.56,20000000.0
2007-05-25 05:53:00,162.56,162.58,162.56,162.57,649199997.0
2007-05-25 05:54:00,162.57,162.58,162.56,162.57,1140799995.0
2007-05-25 05:55:00,162.57,162.57,162.56,162.56,1018600010.0
2007-05-25 05:56:00,162.56,162.57,162.545,162.55,1386300001.0
2007-05-25 05:57:00,162.55,162.56,162.525,162.525,1924000001.0
2007-05-25 05:58:00,162.52,162.53,162.5,162.52,1045500000.0
2007-05-25 05:59:00,162.515,162.52,162.515,162.52,1045500000.0
2007-05-25 06:00:00,162.52,162.54,162.52,162.54,1381000011.0
2007-05-25 06:01:00,162.54,162.54,162.51,162.52,2019999999.0
2007-05-25 06:02:00,162.52,162.53,162.51,162.53,638400005.0
2007-05-25 06:03:00,162.53,162.53,162.51,162.51,1460999984.0
2007-05-25 06:04:00,162.51,162.51,162.5,162.51,341900001.0
2007-05-25 06:05:00,162.51,162.51,162.49,162.5,744300006.0
2007-05-25 06:06:00,162.5,162.5,162.47,162.48,1057900004.0
2007-05-25 06:07:00,162.48,162.5,162.47,162.5,1596700007.0
2007-05-25 06:08:00,162.5,162.51,162.5,162.51,237999999.0
2007-05-25 06:09:00,162.51,162.51,162.475,162.48,1478900003.0
2007-05-25 06:10:00,162.485,162.51,162.48,162.5,375500000.0
2007-05-25 06:11:00,162.5,162.52,162.49,162.51,936399996.0
2007-05-25 06:12:00,162.51,162.53,162.5,162.5,1720999996.0
2007-05-25 06:13:00,162.5,162.5,162.48,162.49,1217500006.0
2007-05-25 06:14:00,162.49,162.5,162.49,162.5,952300007.0
2007-05-25 06:15:00,162.5,162.5,162.5,162.5,374600000.0
2007-05-25 06:16:00,162.5,162.5,162.48,162.49,615800001.0
2007-05-25 06:17:00,162.49,162.5,162.48,162.49,968500003.0
2007-05-25 06:18:00,162.49,162.5,162.445,162.46,2076399994.0
2007-05-25 06:19:00,162.455,162.46,162.43,162.44,1369400006.0
2007-05-25 06:20:00,162.44,162.46,162.43,162.45,1029700002.0
2007-05-25 06:21:00,162.45,162.48,162.45,162.45,1549800015.0
2007-05-25 06:22:00,162.45,162.49,162.45,162.485,1903999999.0
2007-05-25 06:23:00,162.49,162.5,162.47,162.48,894599997.0
2007-05-25 06:24:00,162.47,162.51,162.47,162.5,592199998.0
2007-05-25 06:25:00,162.5,162.5,162.47,162.49,1194200005.0
2007-05-25 06:26:00,162.49,162.51,162.49,162.51,406199999.0
2007-05-25 06:27:00,162.51,162.52,162.49,162.51,1764200006.0
2007-05-25 06:28:00,162.5,162.51,162.5,162.51,141400002.0
2007-05-25 06:29:00,162.51,162.53,162.51,162.53,141400002.0
2007-05-25 06:30:00,162.51,162.55,162.51,162.55,986500009.0
2007-05-25 06:31:00,162.54,162.56,162.53,162.54,1436899998.0
2007-05-25 06:32:00,162.55,162.56,162.52,162.54,1800200016.0
2007-05-25 06:33:00,162.55,162.55,162.53,162.55,1894999987.0
2007-05-25 06:34:00,162.54,162.54,162.54,162.54,222400000.0
2007-05-25 06:35:00,162.54,162.55,162.53,162.54,489400000.0
2007-05-25 06:36:00,162.54,162.56,162.54,162.55,1017899999.0
2007-05-25 06:37:00,162.55,162.55,162.54,162.55,179999999.0
2007-05-25 06:38:00,162.55,162.55,162.53,162.53,446100003.0
2007-05-25 06:39:00,162.53,162.54,162.52,162.525,667400005.0
2007-05-25 06:40:00,162.53,162.55,162.53,162.545,1043800011.0
2007-05-25 06:41:00,162.545,162.55,162.535,162.55,326900000.0
2007-05-25 06:42:00,162.55,162.56,162.55,162.55,438600001.0
2007-05-25 06:43:00,162.55,162.57,162.55,162.56,541100000.0
2007-05-25 06:44:00,162.56,162.57,162.55,162.57,1011200000.0
2007-05-25 06:45:00,162.57,162.57,162.56,162.56,315699998.0
2007-05-25 06:46:00,162.56,162.56,162.55,162.56,670000005.0
2007-05-25 06:47:00,162.56,162.57,162.55,162.56,375300000.0
2007-05-25 06:48:00,162.56,162.57,162.56,162.56,409500010.0
2007-05-25 06:49:00,162.56,162.57,162.56,162.57,197299998.0
2007-05-25 06:50:00,162.57,162.58,162.56,162.57,502199998.0
2007-05-25 06:51:00,162.57,162.57,162.56,162.56,920900001.0
2007-05-25 06:52:00,162.56,162.56,162.55,162.55,1214300007.0
2007-05-25 06:53:00,162.55,162.56,162.55,162.56,142400000.0
2007-05-25 06:54:00,162.56,162.56,162.54,162.54,1925600011.0
2007-05-25 06:55:00,162.54,162.55,162.52,162.53,1255200001.0
2007-05-25 06:56:00,162.54,162.55,162.53,162.54,750199994.0
2007-05-25 06:57:00,162.54,162.56,162.54,162.54,1199500004.0
2007-05-25 06:58:00,162.54,162.56,162.54,162.56,243900005.0
2007-05-25 06:59:00,162.55,162.55,162.55,162.55,1453900010.0
2007-05-25 07:00:00,162.55,162.56,162.55,162.56,199200002.0
2007-05-25 07:01:00,162.56,162.58,162.56,162.57,926700007.0
2007-05-25 07:02:00,162.57,162.58,162.57,162.57,339899997.0
2007-05-25 07:03:00,162.57,162.58,162.57,162.58,177400004.0
2007-05-25 07:04:00,162.595,162.6,162.595,162.595,71600000.0
2007-05-25 07:05:00,162.595,162.595,162.56,162.58,1328899996.0
2007-05-25 07:06:00,162.58,162.58,162.56,162.56,1535100006.0
2007-05-25 07:07:00,162.57,162.58,162.56,162.57,1319300024.0
2007-05-25 07:08:00,162.57,162.58,162.57,162.58,390000000.0
2007-05-25 07:09:00,162.585,162.585,162.58,162.58,6300000.0
2007-05-25 07:10:00,162.58,162.595,162.57,162.58,855299998.0
2007-05-25 07:11:00,162.58,162.6,162.57,162.6,259300002.0
2007-05-25 07:12:00,162.6,162.605,162.59,162.6,166899999.0
2007-05-25 07:13:00,162.6,162.61,162.6,162.6,243800000.0
2007-05-25 07:14:00,162.6,162.615,162.58,162.58,275099997.0
2007-05-25 07:15:00,162.59,162.59,162.585,162.585,471100003.0
2007-05-25 07:16:00,162.59,162.61,162.59,162.6,684800000.0
2007-05-25 07:17:00,162.6,162.61,162.6,162.61,1455800003.0
2007-05-25 07:18:00,162.61,162.62,162.61,162.62,87900000.0
2007-05-25 07:19:00,162.625,162.64,162.615,162.62,766400006.0
2007-05-25 07:20:00,162.63,162.75,162.63,162.72,1160500023.0
2007-05-25 07:21:00,162.71,162.72,162.69,162.71,1160500023.0
2007-05-25 07:22:00,162.71,162.73,162.71,162.71,1160500023.0
2007-05-25 07:23:00,162.71,162.73,162.7,162.7,1224199997.0
2007-05-25 07:24:00,162.7,162.73,162.7,162.71,1334199999.0
2007-05-25 07:25:00,162.71,162.72,162.71,162.72,492200001.0
2007-05-25 07:26:00,162.72,162.725,162.7,162.7,1406599983.0
2007-05-25 07:27:00,162.7,162.7,162.68,162.69,1200299995.0
2007-05-25 07:28:00,162.69,162.69,162.64,162.67,2048699974.0
2007-05-25 07:29:00,162.67,162.69,162.66,162.68,1581000011.0
2007-05-25 07:30:00,162.68,162.69,162.67,162.68,1448800003.0
2007-05-25 07:31:00,162.68,162.75,162.68,162.74,2069999996.0
2007-05-25 07:32:00,162.75,162.76,162.71,162.72,2069999996.0
2007-05-25 07:33:00,162.71,162.72,162.7,162.71,2069999996.0
2007-05-25 07:34:00,162.705,162.75,162.705,162.73,2069999996.0
2007-05-25 07:35:00,162.72,162.74,162.71,162.72,1532399987.0
2007-05-25 07:36:00,162.72,162.75,162.72,162.72,979699991.0
2007-05-25 07:37:00,162.72,162.74,162.71,162.71,1352300008.0
2007-05-25 07:38:00,162.71,162.74,162.71,162.73,817999994.0
2007-05-25 07:39:00,162.73,162.76,162.73,162.76,742500007.0
2007-05-25 07:40:00,162.76,162.78,162.76,162.76,967000206.0
2007-05-25 07:41:00,162.76,162.76,162.73,162.74,1860699986.0
2007-05-25 07:42:00,162.74,162.745,162.72,162.73,274499999.0
2007-05-25 07:43:00,162.73,162.73,162.72,162.72,716599999.0
2007-05-25 07:44:00,162.72,162.74,162.7,162.73,669799998.0
2007-05-25 07:45:00,162.73,162.75,162.73,162.74,1000400004.0
2007-05-25 07:46:00,162.74,162.76,162.74,162.76,1317599992.0
2007-05-25 07:47:00,162.76,162.78,162.76,162.78,1319100008.0
2007-05-25 07:48:00,162.78,162.78,162.74,162.765,1183599996.0
2007-05-25 07:49:00,162.77,162.77,162.74,162.76,1865499985.0
2007-05-25 07:50:00,162.74,162.75,162.69,162.7,1020299991.0
2007-05-25 07:51:00,162.69,162.72,162.69,162.705,1020299991.0
2007-05-25 07:52:00,162.72,162.72,162.71,162.71,2084300010.0
2007-05-25 07:53:00,162.72,162.725,162.71,162.72,2084300010.0
2007-05-25 07:54:00,162.72,162.75,162.72,162.74,1297499997.0
2007-05-25 07:55:00,162.74,162.77,162.73,162.76,1453600009.0
2007-05-25 07:56:00,162.75,162.78,162.75,162.77,1453600009.0
2007-05-25 07:57:00,162.76,162.77,162.74,162.76,1453600009.0
2007-05-25 07:58:00,162.76,162.76,162.72,162.73,1453600009.0
2007-05-25 07:59:00,162.73,162.74,162.715,162.73,1477100007.0
2007-05-25 08:00:00,162.73,162.75,162.72,162.725,1796400008.0
2007-05-25 08:01:00,162.72,162.72,162.72,162.72,102099998.0
2007-05-25 08:02:00,162.76,162.77,162.75,162.75,1633100010.0
2007-05-25 08:03:00,162.76,162.8,162.75,162.79,1633100010.0
2007-05-25 08:04:00,162.82,162.82,162.79,162.82,1633100010.0
2007-05-25 08:05:00,162.81,162.86,162.81,162.85,1071299996.0
2007-05-25 08:06:00,162.84,162.85,162.82,162.84,1071299996.0
2007-05-25 08:07:00,162.83,162.84,162.82,162.83,1071299996.0
2007-05-25 08:08:00,162.83,162.84,162.81,162.81,1461900003.0
2007-05-25 08:09:00,162.82,162.82,162.8,162.8,1461900003.0
2007-05-25 08:10:00,162.81,162.82,162.8,162.81,1461900003.0
2007-05-25 08:11:00,162.8,162.82,162.8,162.81,1461900003.0
2007-05-25 08:12:00,162.8,162.81,162.8,162.81,1461900003.0
2007-05-25 08:13:00,162.82,162.82,162.78,162.8,1461900003.0
2007-05-25 08:14:00,162.8,162.83,162.79,162.81,1461900003.0
2007-05-25 08:15:00,162.81,162.82,162.79,162.79,495600004.0
2007-05-25 08:16:00,162.79,162.8,162.78,162.8,495600004.0
2007-05-25 08:17:00,162.8,162.8,162.78,162.79,1742399990.0
2007-05-25 08:18:00,162.79,162.83,162.78,162.82,1770999992.0
2007-05-25 08:19:00,162.81,162.86,162.81,162.86,1403900000.0
2007-05-25 08:20:00,162.87,162.88,162.85,162.86,1403900000.0
2007-05-25 08:21:00,162.85,162.89,162.85,162.88,2029000000.0
2007-05-25 08:22:00,162.88,162.9,162.87,162.9,2029000000.0
2007-05-25 08:23:00,162.9,162.91,162.87,162.87,1911299991.0
2007-05-25 08:24:00,162.88,162.91,162.87,162.9,1911299991.0
2007-05-25 08:25:00,162.9,162.91,162.87,162.9,1911299991.0
2007-05-25 08:26:00,162.9,163.03,162.9,163.03,1890700000.0
2007-05-25 08:27:00,163.04,163.04,162.99,163.0,1890700000.0
2007-05-25 08:28:00,163.01,163.06,163.0,163.04,1890700000.0
2007-05-25 08:29:00,163.06,163.07,163.04,163.06,1890700000.0
2007-05-25 08:30:00,163.07,163.08,163.05,163.07,1890700000.0
2007-05-25 08:31:00,163.09,163.12,163.08,163.09,1890700000.0
2007-05-25 08:32:00,163.08,163.08,163.02,163.04,1890700000.0
2007-05-25 08:33:00,163.05,163.1,163.04,163.09,1890700000.0
2007-05-25 08:34:00,163.1,163.1,163.06,163.08,1890700000.0
2007-05-25 08:35:00,163.055,163.07,163.02,163.04,1890700000.0
2007-05-25 08:36:00,163.04,163.05,163.03,163.04,1844100010.0
2007-05-25 08:37:00,163.03,163.05,163.015,163.02,2049500001.0
2007-05-25 08:38:00,163.03,163.03,163.01,163.01,1002400007.0
2007-05-25 08:39:00,163.01,163.01,163.0,163.01,1002300009.0
2007-05-25 08:40:00,163.01,163.04,163.0,163.04,2020299998.0
2007-05-25 08:41:00,163.03,163.05,163.03,163.03,1321999987.0
2007-05-25 08:42:00,163.02,163.03,163.0,163.0,1321999987.0
2007-05-25 08:43:00,163.0,163.03,163.0,163.02,1321999987.0
2007-05-25 08:44:00,163.02,163.05,163.02,163.05,2034000019.0
2007-05-25 08:45:00,163.05,163.07,163.03,163.07,1843000008.0
2007-05-25 08:46:00,163.07,163.16,163.07,163.13,1043499995.0
2007-05-25 08:47:00,163.12,163.12,163.08,163.11,1043499995.0
2007-05-25 08:48:00,163.12,163.12,163.09,163.1,1043499995.0
2007-05-25 08:49:00,163.11,163.13,163.08,163.08,1043499995.0
2007-05-25 08:50:00,163.09,163.1,163.06,163.07,1043499995.0
2007-05-25 08:51:00,163.08,163.08,163.04,163.07,1043499995.0
2007-05-25 08:52:00,163.06,163.07,163.05,163.06,1043499995.0
2007-05-25 08:53:00,163.05,163.06,163.04,163.05,1043499995.0
2007-05-25 08:54:00,163.05,163.08,163.05,163.08,1593799997.0
2007-05-25 08:55:00,163.09,163.1,163.07,163.07,1593799997.0
2007-05-25 08:56:00,163.06,163.09,163.06,163.07,1593799997.0
2007-05-25 08:57:00,163.08,163.1,163.065,163.08,1444000002.0
2007-05-25 08:58:00,163.08,163.1,163.07,163.1,1996400004.0
2007-05-25 08:59:00,163.09,163.1,163.07,163.09,1996400004.0
2007-05-25 09:00:00,163.08,163.12,163.08,163.12,1996400004.0
2007-05-25 09:01:00,163.11,163.15,163.11,163.14,2091200007.0
2007-05-25 09:02:00,163.15,163.21,163.14,163.17,2106399996.0
2007-05-25 09:03:00,163.18,163.19,163.16,163.16,2106399996.0
2007-05-25 09:04:00,163.17,163.17,163.12,163.12,2106399996.0
2007-05-25 09:05:00,163.13,163.14,163.09,163.1,2106399996.0
2007-05-25 09:06:00,163.11,163.11,163.04,163.05,2106399996.0
2007-05-25 09:07:00,163.07,163.08,163.04,163.05,2106399996.0
2007-05-25 09:08:00,163.04,163.07,163.035,163.06,1553299981.0
2007-05-25 09:09:00,163.06,163.07,163.06,163.06,481300000.0
2007-05-25 09:10:00,163.06,163.06,163.03,163.03,1652900007.0
2007-05-25 09:11:00,163.03,163.04,163.03,163.04,891700009.0
2007-05-25 09:12:00,163.04,163.04,163.03,163.04,1686399996.0
2007-05-25 09:13:00,163.04,163.04,163.0,163.02,1734300008.0
2007-05-25 09:14:00,163.02,163.03,163.015,163.03,1349399998.0
2007-05-25 09:15:00,163.03,163.03,163.0,163.0,884799992.0
2007-05-25 09:16:00,163.0,163.02,163.0,163.02,884799992.0
2007-05-25 09:17:00,163.02,163.02,163.01,163.02,706799996.0
2007-05-25 09:18:00,163.02,163.02,163.0,163.02,1657300008.0
2007-05-25 09:19:00,163.03,163.04,163.01,163.01,1682699996.0
2007-05-25 09:20:00,163.005,163.02,162.995,163.02,1682699996.0
2007-05-25 09:21:00,163.01,163.03,163.01,163.01,1619799986.0
2007-05-25 09:22:00,163.01,163.01,162.96,162.97,1434199984.0
2007-05-25 09:23:00,162.97,162.99,162.965,162.98,1434199984.0
2007-05-25 09:24:00,162.98,163.02,162.98,163.01,676500002.0
2007-05-25 09:25:00,163.01,163.01,162.995,163.01,918199998.0
2007-05-25 09:26:00,163.01,163.02,163.0,163.02,502799999.0
2007-05-25 09:27:00,163.02,163.03,163.01,163.01,486600001.0
2007-05-25 09:28:00,163.01,163.04,163.01,163.03,853200001.0
2007-05-25 09:29:00,163.03,163.05,163.03,163.04,1555500000.0
2007-05-25 09:30:00,163.04,163.06,162.99,163.01,982099987.0
2007-05-25 09:31:00,163.0,163.04,163.0,163.02,982099987.0
2007-05-25 09:32:00,163.02,163.03,163.02,163.03,982099987.0
2007-05-25 09:33:00,163.03,163.03,163.02,163.025,886299998.0
2007-05-25 09:34:00,163.03,163.04,163.02,163.02,1174000002.0
2007-05-25 09:35:00,163.02,163.02,163.005,163.005,1345899985.0
2007-05-25 09:36:00,163.01,163.01,162.99,163.0,1461599997.0
2007-05-25 09:37:00,162.99,163.02,162.98,163.0,1461599997.0
2007-05-25 09:38:00,163.01,163.04,163.01,163.03,1461599997.0
2007-05-25 09:39:00,163.025,163.05,163.015,163.05,1461599997.0
2007-05-25 09:40:00,163.05,163.1,163.05,163.09,913800000.0
2007-05-25 09:41:00,163.1,163.12,163.09,163.1,913800000.0
2007-05-25 09:42:00,163.09,163.1,163.07,163.07,913800000.0
2007-05-25 09:43:00,163.07,163.07,163.05,163.07,913800000.0
2007-05-25 09:44:00,163.07,163.07,163.035,163.035,1513899985.0
2007-05-25 09:45:00,163.035,163.05,163.025,163.04,1624739311.0
2007-05-25 09:46:00,163.04,163.04,163.03,163.04,933300007.0
2007-05-25 09:47:00,163.05,163.07,163.04,163.06,1311799996.0
2007-05-25 09:48:00,163.06,163.06,163.03,163.03,1311799996.0
2007-05-25 09:49:00,163.03,163.06,163.03,163.06,715196601.0
2007-05-25 09:50:00,163.06,163.06,163.05,163.06,298200003.0
2007-05-25 09:51:00,163.06,163.06,163.03,163.03,1636000014.0
2007-05-25 09:52:00,163.03,163.05,163.03,163.03,958800020.0
2007-05-25 09:53:00,163.03,163.03,163.01,163.015,1067600010.0
2007-05-25 09:54:00,163.01,163.035,163.01,163.03,1512800007.0
2007-05-25 09:55:00,163.03,163.05,163.025,163.05,869000005.0
2007-05-25 09:56:00,163.05,163.1,163.05,163.07,1311599995.0
2007-05-25 09:57:00,163.07,163.08,163.06,163.06,1249900004.0
2007-05-25 09:58:00,163.06,163.07,163.045,163.05,311600000.0
2007-05-25 09:59:00,163.045,163.08,163.045,163.07,582400004.0
2007-05-25 10:00:00,163.07,163.08,163.06,163.07,1050400002.0
2007-05-25 10:01:00,163.07,163.07,163.055,163.06,1795500010.0
2007-05-25 10:02:00,163.06,163.06,163.02,163.03,1634900005.0
2007-05-25 10:03:00,163.03,163.04,163.02,163.04,339400005.0
2007-05-25 10:04:00,163.04,163.04,163.03,163.04,794700008.0
2007-05-25 10:05:00,163.03,163.04,162.99,163.0,1902700029.0
2007-05-25 10:06:00,162.99,163.01,162.97,163.0,1902700029.0
2007-05-25 10:07:00,162.99,163.0,162.98,162.99,766399994.0
2007-05-25 10:08:00,162.99,163.0,162.97,162.97,573700008.0
2007-05-25 10:09:00,162.98,162.98,162.945,162.96,1458100003.0
2007-05-25 10:10:00,162.955,162.96,162.94,162.95,1736699995.0
2007-05-25 10:11:00,162.95,162.96,162.93,162.94,1763900001.0
2007-05-25 10:12:00,162.94,162.96,162.93,162.945,2144199994.0
2007-05-25 10:13:00,162.95,162.95,162.94,162.95,285700000.0
2007-05-25 10:14:00,162.95,162.96,162.945,162.95,521199999.0
2007-05-25 10:15:00,162.95,162.97,162.94,162.97,1295099990.0
2007-05-25 10:16:00,162.97,162.99,162.955,162.97,1554699998.0
2007-05-25 10:17:00,162.965,162.99,162.96,162.99,1812999998.0
2007-05-25 10:18:00,163.01,163.02,162.97,162.98,1040799998.0
2007-05-25 10:19:00,162.98,162.98,162.96,162.98,1040799998.0
2007-05-25 10:20:00,162.98,162.99,162.975,162.98,1349600001.0
2007-05-25 10:21:00,162.98,162.99,162.98,162.98,1490300020.0
2007-05-25 10:22:00,162.98,162.98,162.965,162.97,1076599987.0
2007-05-25 10:23:00,162.97,162.98,162.97,162.98,1268499989.0
2007-05-25 10:24:00,162.98,162.98,162.97,162.97,1268499989.0
2007-05-25 10:25:00,162.97,162.98,162.955,162.965,617400009.0
2007-05-25 10:26:00,162.97,162.99,162.97,162.97,991499994.0
2007-05-25 10:27:00,162.97,162.98,162.965,162.98,989300005.0
2007-05-25 10:28:00,162.99,162.99,162.97,162.98,1718799998.0
2007-05-25 10:29:00,162.98,162.98,162.97,162.97,1466200002.0
2007-05-25 10:30:00,162.97,162.97,162.955,162.97,698500007.0
2007-05-25 10:31:00,162.97,162.99,162.96,162.98,844499997.0
2007-05-25 10:32:00,162.98,162.99,162.97,162.97,686800001.0
2007-05-25 10:33:00,162.97,162.98,162.97,162.98,431500000.0
2007-05-25 10:34:00,162.98,162.99,162.97,162.985,598899998.0
2007-05-25 10:35:00,162.98,163.01,162.975,163.01,820899994.0
2007-05-25 10:36:00,163.005,163.01,162.99,162.99,678899998.0
2007-05-25 10:37:00,162.99,163.01,162.99,163.01,247199999.0
2007-05-25 10:38:00,163.01,163.04,163.01,163.035,932800004.0
2007-05-25 10:39:00,163.04,163.05,163.02,163.02,969099998.0
2007-05-25 10:40:00,163.02,163.05,163.02,163.04,892600003.0
2007-05-25 10:41:00,163.05,163.05,163.03,163.035,574500002.0
2007-05-25 10:42:00,163.04,163.05,163.02,163.03,535200000.0
2007-05-25 10:43:00,163.03,163.03,162.995,163.02,906200002.0
2007-05-25 10:44:00,163.02,163.09,163.015,163.08,779700000.0
2007-05-25 10:45:00,163.08,163.11,163.065,163.09,1166899994.0
2007-05-25 10:46:00,163.09,163.13,163.085,163.13,969000000.0
2007-05-25 10:47:00,163.13,163.16,163.12,163.15,1921800011.0
2007-05-25 10:48:00,163.16,163.19,163.13,163.18,1921800011.0
2007-05-25 10:49:00,163.19,163.2,163.13,163.16,1921800011.0
2007-05-25 10:50:00,163.17,163.19,163.14,163.14,1921800011.0
2007-05-25 10:51:00,163.13,163.15,163.12,163.14,1921800011.0
2007-05-25 10:52:00,163.15,163.15,163.11,163.13,1844099994.0
2007-05-25 10:53:00,163.125,163.125,163.1,163.11,1844099994.0
2007-05-25 10:54:00,163.11,163.11,163.1,163.11,2088900000.0
2007-05-25 10:55:00,163.11,163.11,163.08,163.09,1522499995.0
2007-05-25 10:56:00,163.1,163.1,163.07,163.08,1042000009.0
2007-05-25 10:57:00,163.09,163.09,163.01,163.02,1042000009.0
2007-05-25 10:58:00,163.02,163.05,163.02,163.05,1042000009.0
2007-05-25 10:59:00,163.05,163.06,163.04,163.05,1235000008.0
2007-05-25 11:00:00,163.06,163.06,163.03,163.04,1991899979.0
2007-05-25 11:01:00,163.02,163.03,163.01,163.01,1991899979.0
2007-05-25 11:02:00,163.02,163.03,163.0,163.0,1991899979.0
2007-05-25 11:03:00,163.01,163.02,163.0,163.0,1991899979.0
2007-05-25 11:04:00,163.01,163.03,162.99,163.03,1991899979.0
2007-05-25 11:05:00,163.02,163.04,163.01,163.02,673799994.0
2007-05-25 11:06:00,163.02,163.06,163.02,163.06,673799994.0
2007-05-25 11:07:00,163.05,163.07,163.035,163.035,1304800000.0
2007-05-25 11:08:00,163.035,163.06,163.035,163.06,785299990.0
2007-05-25 11:09:00,163.06,163.06,163.045,163.055,621900000.0
2007-05-25 11:10:00,163.05,163.06,163.04,163.05,1888999999.0
2007-05-25 11:11:00,163.05,163.05,163.025,163.04,991499982.0
2007-05-25 11:12:00,163.04,163.05,163.04,163.05,719699997.0
2007-05-25 11:13:00,163.05,163.05,163.035,163.05,601999995.0
2007-05-25 11:14:00,163.05,163.05,163.05,163.05,108800000.0
2007-05-25 11:15:00,163.05,163.05,163.05,163.05,12000000.0
2007-05-25 11:16:00,163.05,163.05,163.05,163.05,123600001.0
2007-05-25 11:17:00,163.05,163.06,163.045,163.06,956500013.0
2007-05-25 11:18:00,163.06,163.06,163.05,163.05,1083999986.0
2007-05-25 11:19:00,163.05,163.06,163.045,163.06,1381899988.0
2007-05-25 11:20:00,163.05,163.07,163.05,163.07,2132500003.0
2007-05-25 11:21:00,163.06,163.1,163.06,163.1,2132500003.0
2007-05-25 11:22:00,163.09,163.1,163.07,163.09,2132500003.0
2007-05-25 11:23:00,163.1,163.13,163.09,163.12,2132500003.0
2007-05-25 11:24:00,163.12,163.14,163.11,163.14,1550199998.0
2007-05-25 11:25:00,163.14,163.14,163.125,163.125,432400004.0
2007-05-25 11:26:00,163.14,163.14,163.1,163.11,669799998.0
2007-05-25 11:27:00,163.11,163.11,163.1,163.1,304800001.0
2007-05-25 11:28:00,163.11,163.12,163.095,163.11,378500000.0
2007-05-25 11:29:00,163.105,163.12,163.09,163.1,673600001.0
2007-05-25 11:30:00,163.1,163.16,163.1,163.15,584799998.0
2007-05-25 11:31:00,163.15,163.17,163.135,163.17,517000009.0
2007-05-25 11:32:00,163.18,163.22,163.17,163.17,318699998.0
2007-05-25 11:33:00,163.18,163.18,163.17,163.18,318699998.0
2007-05-25 11:34:00,163.17,163.17,163.15,163.15,572199999.0
2007-05-25 11:35:00,163.16,163.18,163.14,163.14,710199992.0
2007-05-25 11:36:00,163.135,163.15,163.135,163.15,710199992.0
2007-05-25 11:37:00,163.15,163.15,163.13,163.13,723400000.0
2007-05-25 11:38:00,163.13,163.14,163.125,163.14,518100006.0
2007-05-25 11:39:00,163.14,163.16,163.14,163.15,492999997.0
2007-05-25 11:40:00,163.15,163.16,163.145,163.15,926600008.0
2007-05-25 11:41:00,163.15,163.17,163.145,163.16,754700002.0
2007-05-25 11:42:00,163.16,163.16,163.14,163.15,384599999.0
2007-05-25 11:43:00,163.15,163.15,163.14,163.145,103600002.0
2007-05-25 11:44:00,163.145,163.15,163.13,163.14,1109799989.0
2007-05-25 11:45:00,163.13,163.15,163.13,163.14,1029499996.0
2007-05-25 11:46:00,163.125,163.14,163.12,163.13,1029499996.0
2007-05-25 11:47:00,163.13,163.14,163.12,163.13,673400015.0
2007-05-25 11:48:00,163.13,163.14,163.125,163.14,918700030.0
2007-05-25 11:49:00,163.14,163.14,163.12,163.12,304500002.0
2007-05-25 11:50:00,163.12,163.13,163.11,163.12,1132300004.0
2007-05-25 11:51:00,163.11,163.12,163.1,163.11,498399996.0
2007-05-25 11:52:00,163.11,163.11,163.1,163.1,437600000.0
2007-05-25 11:53:00,163.11,163.11,163.085,163.085,531900001.0
2007-05-25 11:54:00,163.085,163.09,163.085,163.09,263100000.0
2007-05-25 11:55:00,163.09,163.09,163.08,163.09,1247800000.0
2007-05-25 11:56:00,163.09,163.1,163.075,163.1,529299997.0
2007-05-25 11:57:00,163.1,163.1,163.09,163.09,495699998.0
2007-05-25 11:58:00,163.09,163.1,163.09,163.1,291600000.0
2007-05-25 11:59:00,163.1,163.11,163.1,163.1,609100000.0
2007-05-25 12:00:00,163.1,163.1,163.095,163.095,617400000.0
2007-05-25 12:01:00,163.095,163.11,163.085,163.1,1187999994.0
2007-05-25 12:02:00,163.1,163.13,163.095,163.13,1728600013.0
2007-05-25 12:03:00,163.13,163.15,163.13,163.14,742900003.0
2007-05-25 12:04:00,163.135,163.15,163.135,163.135,237200000.0
2007-05-25 12:05:00,163.14,163.15,163.14,163.15,157000006.0
2007-05-25 12:06:00,163.145,163.15,163.13,163.15,942800006.0
2007-05-25 12:07:00,163.15,163.15,163.135,163.145,463599996.0
2007-05-25 12:08:00,163.15,163.15,163.15,163.15,26400000.0
2007-05-25 12:09:00,163.15,163.15,163.14,163.14,240799997.0
2007-05-25 12:10:00,163.14,163.14,163.13,163.13,1332599996.0
2007-05-25 12:11:00,163.135,163.19,163.135,163.19,768100011.0
2007-05-25 12:12:00,163.19,163.19,163.16,163.17,774600012.0
2007-05-25 12:13:00,163.16,163.17,163.14,163.16,769999996.0
2007-05-25 12:14:00,163.16,163.18,163.155,163.16,580900001.0
2007-05-25 12:15:00,163.16,163.17,163.135,163.15,695800003.0
2007-05-25 12:16:00,163.145,163.16,163.135,163.15,1079499989.0
2007-05-25 12:17:00,163.15,163.16,163.14,163.15,357800003.0
2007-05-25 12:18:00,163.15,163.16,163.15,163.16,118800000.0
2007-05-25 12:19:00,163.16,163.16,163.16,163.16,8000000.0
2007-05-25 12:20:00,163.16,163.16,163.16,163.16,145200003.0
2007-05-25 12:21:00,163.16,163.17,163.16,163.165,909699978.0
2007-05-25 12:22:00,163.16,163.17,163.155,163.17,1883699972.0
2007-05-25 12:23:00,163.17,163.17,163.16,163.17,931499989.0
2007-05-25 12:24:00,163.165,163.18,163.165,163.18,1152999983.0
2007-05-25 12:25:00,163.18,163.19,163.17,163.18,896000008.0
2007-05-25 12:26:00,163.18,163.18,163.17,163.17,896000008.0
2007-05-25 12:27:00,163.17,163.18,163.16,163.17,990199998.0
2007-05-25 12:28:00,163.17,163.17,163.15,163.16,990199998.0
2007-05-25 12:29:00,163.15,163.16,163.145,163.16,774200007.0
2007-05-25 12:30:00,163.17,163.18,163.16,163.17,441900007.0
2007-05-25 12:31:00,163.17,163.18,163.17,163.18,441900007.0
2007-05-25 12:32:00,163.18,163.18,163.17,163.17,775200016.0
2007-05-25 12:33:00,163.17,163.18,163.155,163.18,1535500021.0
2007-05-25 12:34:00,163.18,163.23,163.17,163.23,1208999995.0
2007-05-25 12:35:00,163.22,163.23,163.17,163.2,1208999995.0
2007-05-25 12:36:00,163.2,163.2,163.18,163.2,1208999995.0
2007-05-25 12:37:00,163.2,163.2,163.18,163.185,307299996.0
2007-05-25 12:38:00,163.18,163.185,163.18,163.18,206000010.0
2007-05-25 12:39:00,163.18,163.19,163.17,163.18,517700006.0
2007-05-25 12:40:00,163.18,163.18,163.18,163.18,158900000.0
2007-05-25 12:41:00,163.18,163.18,163.17,163.18,176799996.0
2007-05-25 12:42:00,163.18,163.18,163.17,163.17,1049699995.0
2007-05-25 12:43:00,163.17,163.17,163.16,163.17,426100009.0
2007-05-25 12:44:00,163.17,163.17,163.155,163.16,215800003.0
2007-05-25 12:45:00,163.17,163.17,163.16,163.17,241600000.0
2007-05-25 12:46:00,163.18,163.19,163.18,163.18,170000000.0
2007-05-25 12:47:00,163.18,163.21,163.18,163.2,857899997.0
2007-05-25 12:48:00,163.195,163.2,163.175,163.18,2040900013.0
2007-05-25 12:49:00,163.175,163.19,163.165,163.19,825999997.0
2007-05-25 12:50:00,163.19,163.19,163.175,163.18,760200012.0
2007-05-25 12:51:00,163.19,163.19,163.175,163.19,497899999.0
2007-05-25 12:52:00,163.2,163.32,163.2,163.31,1588099997.0
2007-05-25 12:53:00,163.3,163.34,163.28,163.33,1588099997.0
2007-05-25 12:54:00,163.34,163.45,163.34,163.42,1588099997.0
2007-05-25 12:55:00,163.43,163.44,163.4,163.44,1588099997.0
2007-05-25 12:56:00,163.44,163.47,163.435,163.45,1588099997.0
2007-05-25 12:57:00,163.45,163.46,163.435,163.46,1221400000.0
2007-05-25 12:58:00,163.445,163.58,163.445,163.58,1709000008.0
2007-05-25 12:59:00,163.59,163.6,163.51,163.52,1591100007.0
2007-05-25 13:00:00,163.53,163.56,163.51,163.55,1591100007.0
2007-05-25 13:01:00,163.55,163.56,163.52,163.53,1591100007.0
2007-05-25 13:02:00,163.53,163.56,163.53,163.55,1536500000.0
2007-05-25 13:03:00,163.55,163.56,163.52,163.52,2074200024.0
2007-05-25 13:04:00,163.52,163.53,163.52,163.53,2074200024.0
2007-05-25 13:05:00,163.52,163.53,163.515,163.515,1804500014.0
2007-05-25 13:06:00,163.52,163.53,163.5,163.51,1534199996.0
2007-05-25 13:07:00,163.51,163.52,163.5,163.51,1260899997.0
2007-05-25 13:08:00,163.5,163.5,163.49,163.49,2074099996.0
2007-05-25 13:09:00,163.5,163.5,163.48,163.49,1300999992.0
2007-05-25 13:10:00,163.49,163.5,163.475,163.48,1012500006.0
2007-05-25 13:11:00,163.48,163.485,163.47,163.48,1221399999.0
2007-05-25 13:12:00,163.475,163.48,163.46,163.48,821200000.0
2007-05-25 13:13:00,163.48,163.48,163.46,163.47,1988399999.0
2007-05-25 13:14:00,163.46,163.47,163.45,163.47,1988399999.0
2007-05-25 13:15:00,163.47,163.48,163.455,163.46,1988399999.0
2007-05-25 13:16:00,163.46,163.47,163.46,163.46,1320899989.0
2007-05-25 13:17:00,163.46,163.46,163.45,163.46,1250300002.0
2007-05-25 13:18:00,163.46,163.47,163.46,163.46,959299995.0
2007-05-25 13:19:00,163.46,163.48,163.46,163.48,760200004.0
2007-05-25 13:20:00,163.49,163.52,163.49,163.51,1887399999.0
2007-05-25 13:21:00,163.5,163.51,163.49,163.49,1887399999.0
2007-05-25 13:22:00,163.5,163.51,163.485,163.495,1685200005.0
2007-05-25 13:23:00,163.495,163.51,163.49,163.5,831700000.0
2007-05-25 13:24:00,163.5,163.51,163.5,163.5,704199996.0
2007-05-25 13:25:00,163.5,163.5,163.47,163.49,1550800000.0
2007-05-25 13:26:00,163.5,163.52,163.5,163.52,126300001.0
2007-05-25 13:27:00,163.52,163.52,163.51,163.51,636599985.0
2007-05-25 13:28:00,163.51,163.52,163.495,163.52,944413366.0
2007-05-25 13:29:00,163.52,163.52,163.49,163.51,1954426734.0
2007-05-25 13:30:00,163.5,163.53,163.5,163.51,2014599996.0
2007-05-25 13:31:00,163.505,163.515,163.5,163.51,2014599996.0
2007-05-25 13:32:00,163.51,163.55,163.5,163.53,1833499999.0
2007-05-25 13:33:00,163.52,163.525,163.505,163.515,1833499999.0
2007-05-25 13:34:00,163.51,163.525,163.505,163.515,1430900001.0
2007-05-25 13:35:00,163.51,163.51,163.49,163.51,1419800004.0
2007-05-25 13:36:00,163.51,163.51,163.495,163.5,480499995.0
2007-05-25 13:37:00,163.5,163.525,163.5,163.52,1622200008.0
2007-05-25 13:38:00,163.52,163.535,163.51,163.515,687699994.0
2007-05-25 13:39:00,163.51,163.53,163.51,163.53,1491700018.0
2007-05-25 13:40:00,163.52,163.55,163.52,163.55,1491700018.0
2007-05-25 13:41:00,163.54,163.57,163.53,163.56,1491700018.0
2007-05-25 13:42:00,163.55,163.55,163.52,163.53,1491700018.0
2007-05-25 13:43:00,163.52,163.54,163.52,163.53,1491700018.0
2007-05-25 13:44:00,163.52,163.52,163.48,163.52,1491700018.0
2007-05-25 13:45:00,163.515,163.515,163.495,163.495,1491700018.0
2007-05-25 13:46:00,163.495,163.5,163.49,163.49,920500007.0
2007-05-25 13:47:00,163.49,163.49,163.47,163.48,1629300001.0
2007-05-25 13:48:00,163.48,163.48,163.47,163.47,1937199996.0
2007-05-25 13:49:00,163.47,163.47,163.455,163.46,1255100017.0
2007-05-25 13:50:00,163.46,163.47,163.45,163.46,1495399997.0
2007-05-25 13:51:00,163.46,163.47,163.455,163.47,926500010.0
2007-05-25 13:52:00,163.47,163.47,163.45,163.455,886699998.0
2007-05-25 13:53:00,163.46,163.46,163.45,163.455,724699995.0
2007-05-25 13:54:00,163.46,163.465,163.455,163.46,569299995.0
2007-05-25 13:55:00,163.46,163.46,163.45,163.45,147499998.0
2007-05-25 13:56:00,163.46,163.46,163.445,163.46,259699998.0
2007-05-25 13:57:00,163.45,163.46,163.45,163.46,322600000.0
2007-05-25 13:58:00,163.46,163.46,163.44,163.45,786600011.0
2007-05-25 13:59:00,163.45,163.45,163.44,163.45,512499997.0
2007-05-25 14:00:00,163.45,163.46,163.43,163.46,873899997.0
2007-05-25 14:01:00,163.45,163.47,163.45,163.47,1545199997.0
2007-05-25 14:02:00,163.47,163.48,163.47,163.48,746400000.0
2007-05-25 14:03:00,163.48,163.48,163.47,163.47,1128300012.0
2007-05-25 14:04:00,163.47,163.48,163.47,163.47,260799997.0
2007-05-25 14:05:00,163.47,163.5,163.47,163.48,1159900013.0
2007-05-25 14:06:00,163.48,163.48,163.47,163.48,1087800003.0
2007-05-25 14:07:00,163.475,163.5,163.475,163.5,1051100007.0
2007-05-25 14:08:00,163.49,163.53,163.49,163.52,1131599998.0
2007-05-25 14:09:00,163.52,163.54,163.52,163.54,525399998.0
2007-05-25 14:10:00,163.535,163.55,163.535,163.55,994399991.0
2007-05-25 14:11:00,163.54,163.55,163.52,163.53,1037899999.0
2007-05-25 14:12:00,163.52,163.54,163.515,163.54,1037899999.0
2007-05-25 14:13:00,163.54,163.56,163.51,163.53,1657800013.0
2007-05-25 14:14:00,163.525,163.535,163.47,163.48,1897600006.0
2007-05-25 14:15:00,163.48,163.49,163.47,163.48,1243700014.0
2007-05-25 14:16:00,163.48,163.48,163.465,163.48,116699999.0
2007-05-25 14:17:00,163.485,163.51,163.485,163.51,937300005.0
2007-05-25 14:18:00,163.51,163.52,163.5,163.5,1821100013.0
2007-05-25 14:19:00,163.5,163.52,163.5,163.51,703200004.0
2007-05-25 14:20:00,163.51,163.51,163.5,163.5,1047400000.0
2007-05-25 14:21:00,163.5,163.55,163.495,163.55,986099998.0
2007-05-25 14:22:00,163.55,163.55,163.51,163.52,778099998.0
2007-05-25 14:23:00,163.53,163.57,163.53,163.55,778099998.0
2007-05-25 14:24:00,163.57,163.57,163.535,163.54,778099998.0
2007-05-25 14:25:00,163.545,163.55,163.54,163.54,1533699996.0
2007-05-25 14:26:00,163.54,163.55,163.53,163.55,1802400004.0
2007-05-25 14:27:00,163.55,163.55,163.53,163.54,380400000.0
2007-05-25 14:28:00,163.54,163.55,163.53,163.545,858400006.0
2007-05-25 14:29:00,163.55,163.56,163.54,163.55,941900005.0
2007-05-25 14:30:00,163.55,163.57,163.545,163.56,2049200002.0
2007-05-25 14:31:00,163.56,163.58,163.56,163.57,1434200000.0
2007-05-25 14:32:00,163.57,163.57,163.56,163.56,1323199995.0
2007-05-25 14:33:00,163.56,163.57,163.56,163.565,937999999.0
2007-05-25 14:34:00,163.57,163.58,163.56,163.57,1402100002.0
2007-05-25 14:35:00,163.57,163.57,163.555,163.56,1402100002.0
2007-05-25 14:36:00,163.56,163.56,163.55,163.56,1968100008.0
2007-05-25 14:37:00,163.56,163.57,163.55,163.56,970799992.0
2007-05-25 14:38:00,163.555,163.56,163.53,163.545,1397299983.0
2007-05-25 14:39:00,163.545,163.56,163.545,163.555,159000000.0
2007-05-25 14:40:00,163.55,163.55,163.54,163.55,601299999.0
2007-05-25 14:41:00,163.55,163.56,163.545,163.55,602599997.0
2007-05-25 14:42:00,163.55,163.56,163.545,163.55,1003899999.0
2007-05-25 14:43:00,163.55,163.56,163.545,163.545,1556500001.0
2007-05-25 14:44:00,163.56,163.56,163.54,163.54,497400005.0
2007-05-25 14:45:00,163.54,163.55,163.53,163.54,1368200003.0
2007-05-25 14:46:00,163.54,163.54,163.53,163.54,683699999.0
2007-05-25 14:47:00,163.535,163.55,163.535,163.55,683699999.0
2007-05-25 14:48:00,163.54,163.54,163.53,163.54,403900005.0
2007-05-25 14:49:00,163.54,163.55,163.535,163.54,1103199998.0
2007-05-25 14:50:00,163.54,163.56,163.535,163.56,964899991.0
2007-05-25 14:51:00,163.56,163.58,163.55,163.58,1124900006.0
2007-05-25 14:52:00,163.58,163.59,163.57,163.57,1040799998.0
2007-05-25 14:53:00,163.57,163.58,163.56,163.57,660899997.0
2007-05-25 14:54:00,163.565,163.58,163.555,163.57,493899999.0
2007-05-25 14:55:00,163.57,163.57,163.56,163.56,894399999.0
2007-05-25 14:56:00,163.56,163.6,163.56,163.6,1477199993.0
2007-05-25 14:57:00,163.59,163.63,163.59,163.63,2039924990.0
2007-05-25 14:58:00,163.64,163.65,163.63,163.63,2039924990.0
2007-05-25 14:59:00,163.62,163.63,163.57,163.58,1062199994.0
2007-05-25 15:00:00,163.59,163.61,163.58,163.605,1062199994.0
2007-05-25 15:01:00,163.605,163.605,163.58,163.585,1468400000.0
2007-05-25 15:02:00,163.6,163.6,163.59,163.59,946200006.0
2007-05-25 15:03:00,163.58,163.6,163.58,163.59,766300005.0
2007-05-25 15:04:00,163.59,163.59,163.57,163.59,766300005.0
2007-05-25 15:05:00,163.585,163.585,163.575,163.585,2060600012.0
2007-05-25 15:06:00,163.585,163.59,163.57,163.575,1145700002.0
2007-05-25 15:07:00,163.58,163.585,163.575,163.585,171100000.0
2007-05-25 15:08:00,163.58,163.585,163.575,163.585,292700000.0
2007-05-25 15:09:00,163.58,163.59,163.56,163.565,380300003.0
2007-05-25 15:10:00,163.565,163.57,163.555,163.565,350525001.0
2007-05-25 15:11:00,163.565,163.565,163.525,163.525,614499997.0
2007-05-25 15:12:00,163.53,163.535,163.515,163.53,541200007.0
2007-05-25 15:13:00,163.53,163.57,163.53,163.55,742850000.0
2007-05-25 15:14:00,163.55,163.58,163.55,163.58,194899998.0
2007-05-25 15:15:00,163.58,163.585,163.58,163.585,152200000.0
2007-05-25 15:16:00,163.58,163.585,163.58,163.58,54150000.0
2007-05-25 15:17:00,163.585,163.59,163.585,163.59,37000000.0
2007-05-25 15:18:00,163.59,163.59,163.585,163.585,181850000.0
2007-05-25 15:19:00,163.585,163.585,163.56,163.57,264200001.0
2007-05-25 15:20:00,163.57,163.58,163.55,163.55,606349988.0
2007-05-25 15:21:00,163.54,163.56,163.53,163.55,1926199996.0
2007-05-25 15:22:00,163.555,163.57,163.535,163.54,1926199996.0
2007-05-25 15:23:00,163.54,163.55,163.54,163.55,528000001.0
2007-05-25 15:24:00,163.55,163.56,163.54,163.555,338399999.0
2007-05-25 15:25:00,163.555,163.565,163.55,163.55,74950000.0
2007-05-25 15:26:00,163.55,163.55,163.54,163.55,542500007.0
2007-05-25 15:27:00,163.54,163.56,163.54,163.56,547099997.0
2007-05-25 15:28:00,163.56,163.59,163.56,163.58,1249600007.0
2007-05-25 15:29:00,163.585,163.6,163.58,163.6,1055400001.0
2007-05-25 15:30:00,163.59,163.6,163.54,163.56,390300000.0
2007-05-25 15:31:00,163.57,163.595,163.565,163.595,390300000.0
2007-05-25 15:32:00,163.595,163.61,163.585,163.605,719799999.0
2007-05-25 15:33:00,163.605,163.61,163.59,163.59,1479600010.0
2007-05-25 15:34:00,163.595,163.61,163.59,163.61,778700000.0
2007-05-25 15:35:00,163.61,163.61,163.59,163.59,2026100706.0
2007-05-25 15:36:00,163.58,163.6,163.58,163.6,1162657481.0
2007-05-25 15:37:00,163.6,163.61,163.585,163.595,1162657481.0
2007-05-25 15:38:00,163.59,163.6,163.58,163.585,1444499999.0
2007-05-25 15:39:00,163.59,163.61,163.58,163.6,982399999.0
2007-05-25 15:40:00,163.6,163.6,163.58,163.585,742399999.0
2007-05-25 15:41:00,163.59,163.6,163.585,163.59,1125600001.0
2007-05-25 15:42:00,163.59,163.6,163.585,163.59,103500000.0
2007-05-25 15:43:00,163.59,163.59,163.57,163.57,558450005.0
2007-05-25 15:44:00,163.57,163.58,163.56,163.58,542500001.0
2007-05-25 15:45:00,163.59,163.59,163.57,163.58,542500001.0
2007-05-25 15:46:00,163.58,163.59,163.565,163.57,1453099992.0
2007-05-25 15:47:00,163.575,163.59,163.565,163.59,1559600016.0
2007-05-25 15:48:00,163.59,163.59,163.575,163.59,341600000.0
2007-05-25 15:49:00,163.59,163.59,163.575,163.575,914399992.0
2007-05-25 15:50:00,163.575,163.59,163.575,163.58,1226999994.0
2007-05-25 15:51:00,163.58,163.59,163.55,163.56,2069900016.0
2007-05-25 15:52:00,163.555,163.57,163.545,163.56,1326000002.0
2007-05-25 15:53:00,163.555,163.56,163.54,163.54,580000000.0
2007-05-25 15:54:00,163.54,163.54,163.515,163.525,1072900001.0
2007-05-25 15:55:00,163.53,163.53,163.52,163.52,415100006.0
2007-05-25 15:56:00,163.52,163.53,163.515,163.53,1395399975.0
2007-05-25 15:57:00,163.53,163.53,163.52,163.53,848599986.0
2007-05-25 15:58:00,163.53,163.55,163.525,163.53,1437200007.0
2007-05-25 15:59:00,163.52,163.53,163.49,163.51,1337499996.0
2007-05-25 16:00:00,163.5,163.6,163.45,163.6,1337499996.0
2007-05-25 16:01:00,163.6,163.61,163.57,163.58,1744199987.0
2007-05-25 16:02:00,163.59,163.59,163.55,163.57,1234300000.0
2007-05-25 16:03:00,163.56,163.6,163.56,163.59,1234300000.0
2007-05-25 16:04:00,163.6,163.62,163.57,163.6,1234300000.0
2007-05-25 16:05:00,163.61,163.61,163.55,163.56,1234300000.0
2007-05-25 16:06:00,163.57,163.64,163.56,163.64,1234300000.0
2007-05-25 16:07:00,163.63,163.74,163.62,163.73,1234300000.0
2007-05-25 16:08:00,163.73,163.74,163.71,163.72,1405474995.0
2007-05-25 16:09:00,163.71,163.72,163.69,163.71,1869399992.0
2007-05-25 16:10:00,163.72,163.73,163.7,163.72,1869399992.0
2007-05-25 16:11:00,163.71,163.74,163.71,163.73,1869399992.0
2007-05-25 16:12:00,163.74,163.78,163.73,163.78,1869399992.0
2007-05-25 16:13:00,163.77,163.77,163.74,163.75,1869399992.0
2007-05-25 16:14:00,163.74,163.75,163.72,163.73,1869399992.0
2007-05-25 16:15:00,163.73,163.73,163.7,163.7,1869399992.0
2007-05-25 16:16:00,163.7,163.75,163.69,163.73,1081500011.0
2007-05-25 16:17:00,163.74,163.75,163.71,163.74,1081500011.0
2007-05-25 16:18:00,163.75,163.75,163.72,163.72,1081500011.0
2007-05-25 16:19:00,163.73,163.75,163.72,163.73,1081500011.0
2007-05-25 16:20:00,163.735,163.76,163.73,163.74,1081500011.0
2007-05-25 16:21:00,163.75,163.77,163.735,163.74,2079199999.0
2007-05-25 16:22:00,163.74,163.74,163.715,163.73,1309000007.0
2007-05-25 16:23:00,163.725,163.73,163.71,163.72,2022000007.0
2007-05-25 16:24:00,163.73,163.73,163.7,163.7,1195900006.0
2007-05-25 16:25:00,163.69,163.71,163.69,163.71,1195900006.0
2007-05-25 16:26:00,163.705,163.705,163.68,163.68,1195900006.0
2007-05-25 16:27:00,163.68,163.72,163.67,163.68,1232900003.0
2007-05-25 16:28:00,163.69,163.71,163.69,163.71,1232900003.0
2007-05-25 16:29:00,163.71,163.715,163.7,163.71,1232900003.0
2007-05-25 16:30:00,163.715,163.73,163.71,163.72,1222499991.0
2007-05-25 16:31:00,163.72,163.74,163.715,163.735,1916000014.0
2007-05-25 16:32:00,163.73,163.75,163.73,163.74,1266499980.0
2007-05-25 16:33:00,163.73,163.75,163.73,163.74,1266499980.0
2007-05-25 16:34:00,163.73,163.73,163.71,163.72,1266499980.0
2007-05-25 16:35:00,163.72,163.75,163.72,163.735,1266499980.0
2007-05-25 16:36:00,163.735,163.74,163.705,163.71,1625900009.0
2007-05-25 16:37:00,163.71,163.72,163.69,163.69,2008800004.0
2007-05-25 16:38:00,163.7,163.7,163.68,163.68,2008800004.0
2007-05-25 16:39:00,163.7,163.71,163.69,163.69,2008800004.0
2007-05-25 16:40:00,163.71,163.73,163.71,163.72,2008800004.0
2007-05-25 16:41:00,163.715,163.73,163.705,163.71,2008800004.0
2007-05-25 16:42:00,163.71,163.73,163.71,163.72,1397499985.0
2007-05-25 16:43:00,163.72,163.73,163.7,163.73,1704199992.0
2007-05-25 16:44:00,163.73,163.73,163.69,163.69,1574200000.0
2007-05-25 16:45:00,163.71,163.72,163.71,163.72,1574200000.0
2007-05-25 16:46:00,163.73,163.73,163.68,163.68,1574200000.0
2007-05-25 16:47:00,163.69,163.7,163.69,163.69,1574200000.0
2007-05-25 16:48:00,163.7,163.71,163.7,163.7,1692300002.0
2007-05-25 16:49:00,163.7,163.71,163.69,163.69,1692300002.0
2007-05-25 16:50:00,163.69,163.7,163.68,163.68,283199999.0
2007-05-25 16:51:00,163.68,163.68,163.68,163.68,283199999.0
2007-05-25 16:52:00,163.68,163.69,163.68,163.69,235700000.0
2007-05-25 16:53:00,163.69,163.72,163.69,163.71,1505200012.0
2007-05-25 16:54:00,163.71,163.73,163.7,163.72,1932699998.0
2007-05-25 16:55:00,163.71,163.74,163.71,163.72,1932699998.0
2007-05-25 16:56:00,163.73,163.73,163.71,163.71,1512199995.0
2007-05-25 16:57:00,163.72,163.72,163.71,163.71,1512199995.0
2007-05-25 16:58:00,163.71,163.72,163.7,163.71,1512199995.0
2007-05-25 16:59:00,163.71,163.71,163.67,163.68,881699995.0
2007-05-25 17:00:00,163.69,163.71,163.67,163.71,881699995.0
2007-05-25 17:01:00,163.71,163.72,163.69,163.71,881699995.0
2007-05-25 17:02:00,163.7,163.74,163.7,163.73,1701999999.0
2007-05-25 17:03:00,163.73,163.75,163.73,163.75,1701999999.0
2007-05-25 17:04:00,163.75,163.76,163.735,163.75,1350299998.0
2007-05-25 17:05:00,163.75,163.75,163.73,163.735,895199993.0
2007-05-25 17:06:00,163.75,163.75,163.71,163.72,1546199987.0
2007-05-25 17:07:00,163.73,163.73,163.71,163.72,1546199987.0
2007-05-25 17:08:00,163.71,163.72,163.69,163.69,1546199987.0
2007-05-25 17:09:00,163.7,163.72,163.69,163.71,1546199987.0
2007-05-25 17:10:00,163.71,163.72,163.7,163.72,1616399996.0
2007-05-25 17:11:00,163.71,163.72,163.7,163.7,1616399996.0
2007-05-25 17:12:00,163.7,163.72,163.7,163.72,1616399996.0
2007-05-25 17:13:00,163.71,163.72,163.69,163.7,2113599992.0
2007-05-25 17:14:00,163.7,163.72,163.7,163.71,2113599992.0
2007-05-25 17:15:00,163.71,163.72,163.695,163.7,1443799995.0
2007-05-25 17:16:00,163.71,163.71,163.685,163.7,777900005.0
2007-05-25 17:17:00,163.7,163.73,163.69,163.71,1459999988.0
2007-05-25 17:18:00,163.715,163.73,163.71,163.72,1459999988.0
2007-05-25 17:19:00,163.72,163.72,163.72,163.72,1330899989.0
2007-05-25 17:20:00,163.72,163.72,163.7,163.7,1167099988.0
2007-05-25 17:21:00,163.705,163.72,163.705,163.71,721699994.0
2007-05-25 17:22:00,163.71,163.71,163.7,163.71,496099999.0
2007-05-25 17:23:00,163.71,163.71,163.7,163.71,626300001.0
2007-05-25 17:24:00,163.71,163.73,163.7,163.73,698199999.0
2007-05-25 17:25:00,163.73,163.73,163.71,163.72,750399998.0
2007-05-25 17:26:00,163.72,163.73,163.705,163.705,301600000.0
2007-05-25 17:27:00,163.705,163.73,163.705,163.71,151000000.0
2007-05-25 17:28:00,163.71,163.72,163.695,163.7,444699999.0
2007-05-25 17:29:00,163.7,163.71,163.695,163.7,762599998.0
2007-05-25 17:30:00,163.7,163.72,163.69,163.71,807600003.0
2007-05-25 17:31:00,163.71,163.72,163.7,163.72,1503599997.0
2007-05-25 17:32:00,163.715,163.72,163.7,163.71,583700000.0
2007-05-25 17:33:00,163.71,163.73,163.705,163.73,637800001.0
2007-05-25 17:34:00,163.73,163.75,163.715,163.73,1346499995.0
2007-05-25 17:35:00,163.73,163.73,163.72,163.725,1622799994.0
2007-05-25 17:36:00,163.73,163.73,163.715,163.72,1166600002.0
2007-05-25 17:37:00,163.73,163.74,163.72,163.73,657699998.0
2007-05-25 17:38:00,163.74,163.75,163.73,163.73,1084999989.0
2007-05-25 17:39:00,163.74,163.74,163.69,163.69,1084999989.0
2007-05-25 17:40:00,163.71,163.71,163.66,163.68,1084999989.0
2007-05-25 17:41:00,163.69,163.72,163.69,163.71,1084999989.0
2007-05-25 17:42:00,163.71,163.72,163.69,163.7,1630399993.0
2007-05-25 17:43:00,163.7,163.71,163.69,163.71,1276499988.0
2007-05-25 17:44:00,163.715,163.72,163.7,163.715,1276499988.0
2007-05-25 17:45:00,163.72,163.72,163.71,163.72,680099990.0
2007-05-25 17:46:00,163.72,163.73,163.72,163.73,253600000.0
2007-05-25 17:47:00,163.73,163.73,163.72,163.73,404000001.0
2007-05-25 17:48:00,163.73,163.73,163.71,163.72,982700003.0
2007-05-25 17:49:00,163.72,163.72,163.72,163.72,240000000.0
2007-05-25 17:50:00,163.72,163.72,163.71,163.72,986799991.0
2007-05-25 17:51:00,163.72,163.72,163.72,163.72,441999996.0
2007-05-25 17:52:00,163.72,163.72,163.72,163.72,64800000.0
2007-05-25 17:53:00,163.72,163.72,163.71,163.71,516400001.0
2007-05-25 17:54:00,163.71,163.72,163.705,163.71,1039799995.0
2007-05-25 17:55:00,163.71,163.73,163.705,163.73,369100001.0
2007-05-25 17:56:00,163.73,163.73,163.705,163.72,960000002.0
2007-05-25 17:57:00,163.72,163.72,163.72,163.72,23200000.0
2007-05-25 17:58:00,163.72,163.72,163.72,163.72,33600000.0
2007-05-25 17:59:00,163.72,163.75,163.72,163.74,276600002.0
2007-05-25 18:00:00,163.74,163.74,163.725,163.74,406099999.0
2007-05-25 18:01:00,163.74,163.74,163.73,163.74,330799999.0
2007-05-25 18:02:00,163.74,163.75,163.735,163.74,299200000.0
2007-05-25 18:03:00,163.74,163.74,163.73,163.74,187200001.0
2007-05-25 18:04:00,163.73,163.74,163.73,163.74,921800009.0
2007-05-25 18:05:00,163.74,163.74,163.725,163.73,604700003.0
2007-05-25 18:06:00,163.73,163.75,163.73,163.74,1643199999.0
2007-05-25 18:07:00,163.745,163.75,163.73,163.75,1772400021.0
2007-05-25 18:08:00,163.75,163.75,163.745,163.75,1043400003.0
2007-05-25 18:09:00,163.75,163.75,163.75,163.75,185200000.0
2007-05-25 18:10:00,163.75,163.75,163.73,163.73,1330799982.0
2007-05-25 18:11:00,163.73,163.74,163.72,163.72,1121300003.0
2007-05-25 18:12:00,163.72,163.73,163.72,163.72,1157900005.0
2007-05-25 18:13:00,163.72,163.73,163.72,163.72,581699998.0
2007-05-25 18:14:00,163.72,163.73,163.72,163.73,390799998.0
2007-05-25 18:15:00,163.72,163.73,163.7,163.71,1327300008.0
2007-05-25 18:16:00,163.715,163.73,163.715,163.715,811199992.0
2007-05-25 18:17:00,163.72,163.73,163.71,163.72,1227499990.0
2007-05-25 18:18:00,163.72,163.72,163.715,163.72,627799997.0
2007-05-25 18:19:00,163.72,163.73,163.72,163.73,128799999.0
2007-05-25 18:20:00,163.74,163.75,163.73,163.75,453600002.0
2007-05-25 18:21:00,163.75,163.75,163.725,163.73,1334399995.0
2007-05-25 18:22:00,163.73,163.76,163.72,163.76,1855299996.0
2007-05-25 18:23:00,163.755,163.76,163.74,163.745,1855299996.0
2007-05-25 18:24:00,163.74,163.75,163.74,163.75,1442899994.0
2007-05-25 18:25:00,163.75,163.75,163.735,163.735,1442899994.0
2007-05-25 18:26:00,163.735,163.735,163.72,163.73,834100010.0
2007-05-25 18:27:00,163.73,163.74,163.73,163.735,659200000.0
2007-05-25 18:28:00,163.72,163.72,163.72,163.72,1390900012.0
2007-05-25 18:29:00,163.71,163.72,163.71,163.72,1390900012.0
2007-05-25 18:30:00,163.73,163.73,163.71,163.72,1390900012.0
2007-05-25 18:31:00,163.71,163.72,163.71,163.715,1390900012.0
2007-05-25 18:32:00,163.715,163.72,163.705,163.72,1509199993.0
2007-05-25 18:33:00,163.72,163.72,163.715,163.72,1395600003.0
2007-05-25 18:34:00,163.72,163.72,163.715,163.715,481599998.0
2007-05-25 18:35:00,163.715,163.715,163.71,163.715,549600004.0
2007-05-25 18:36:00,163.715,163.725,163.715,163.725,342699998.0
2007-05-25 18:37:00,163.73,163.74,163.73,163.73,196900000.0
2007-05-25 18:38:00,163.72,163.73,163.72,163.73,1080500016.0
2007-05-25 18:39:00,163.73,163.73,163.71,163.73,820800001.0
2007-05-25 18:40:00,163.73,163.73,163.72,163.72,153000000.0
2007-05-25 18:41:00,163.72,163.72,163.71,163.72,1585899992.0
2007-05-25 18:42:00,163.72,163.72,163.705,163.71,879399994.0
2007-05-25 18:43:00,163.71,163.72,163.71,163.72,552199998.0
2007-05-25 18:44:00,163.72,163.73,163.72,163.72,452200000.0
2007-05-25 18:45:00,163.72,163.72,163.71,163.72,450700003.0
2007-05-25 18:46:00,163.72,163.72,163.72,163.72,642000003.0
2007-05-25 18:47:00,163.72,163.735,163.71,163.73,1424999996.0
2007-05-25 18:48:00,163.73,163.735,163.73,163.735,68299999.0
2007-05-25 18:49:00,163.73,163.73,163.72,163.72,986399997.0
2007-05-25 18:50:00,163.72,163.72,163.72,163.72,133799999.0
2007-05-25 18:51:00,163.72,163.73,163.71,163.71,1807499998.0
2007-05-25 18:52:00,163.715,163.73,163.715,163.72,664899998.0
2007-05-25 18:53:00,163.72,163.73,163.72,163.73,770600005.0
2007-05-25 18:54:00,163.73,163.73,163.73,163.73,50400000.0
2007-05-25 18:55:00,163.73,163.75,163.73,163.73,652800003.0
2007-05-25 18:56:00,163.73,163.74,163.73,163.73,1063700000.0
2007-05-25 18:57:00,163.73,163.73,163.71,163.72,944099993.0
2007-05-25 18:58:00,163.72,163.73,163.71,163.73,1323399995.0
2007-05-25 18:59:00,163.73,163.735,163.71,163.715,1969799999.0
2007-05-25 19:00:00,163.715,163.74,163.715,163.72,966099998.0
2007-05-25 19:01:00,163.72,163.72,163.7,163.72,1172900001.0
2007-05-25 19:02:00,163.715,163.72,163.7,163.7,988100010.0
2007-05-25 19:03:00,163.7,163.705,163.695,163.705,641199998.0
2007-05-25 19:04:00,163.69,163.71,163.69,163.71,1446199996.0
2007-05-25 19:05:00,163.71,163.71,163.69,163.7,1007600000.0
2007-05-25 19:06:00,163.7,163.7,163.685,163.7,1211600017.0
2007-05-25 19:07:00,163.7,163.7,163.685,163.685,1376700000.0
2007-05-25 19:08:00,163.685,163.7,163.685,163.7,528100004.0
2007-05-25 19:09:00,163.7,163.7,163.69,163.69,839600000.0
2007-05-25 19:10:00,163.685,163.69,163.685,163.685,444699999.0
2007-05-25 19:11:00,163.685,163.69,163.68,163.68,1204100013.0
2007-05-25 19:12:00,163.68,163.68,163.665,163.68,216599999.0
2007-05-25 19:13:00,163.68,163.68,163.67,163.68,380200002.0
2007-05-25 19:14:00,163.68,163.7,163.68,163.7,223800000.0
2007-05-25 19:15:00,163.7,163.7,163.69,163.69,1770400008.0
2007-05-25 19:16:00,163.69,163.69,163.68,163.69,1027800010.0
2007-05-25 19:17:00,163.69,163.69,163.685,163.685,369199999.0
2007-05-25 19:18:00,163.69,163.69,163.685,163.69,350300002.0
2007-05-25 19:19:00,163.69,163.69,163.69,163.69,195200000.0
2007-05-25 19:20:00,163.69,163.69,163.69,163.69,249400005.0
2007-05-25 19:21:00,163.69,163.71,163.69,163.71,145500000.0
2007-05-25 19:22:00,163.7,163.72,163.7,163.71,632900001.0
2007-05-25 19:23:00,163.71,163.72,163.71,163.71,793600002.0
2007-05-25 19:24:00,163.71,163.71,163.705,163.71,1120200000.0
2007-05-25 19:25:00,163.71,163.71,163.71,163.71,310200000.0
2007-05-25 19:26:00,163.71,163.71,163.71,163.71,307200000.0
2007-05-25 19:27:00,163.71,163.73,163.71,163.73,1350799997.0
2007-05-25 19:28:00,163.73,163.73,163.72,163.72,288399999.0
2007-05-25 19:29:00,163.72,163.72,163.72,163.72,32000000.0
2007-05-25 19:30:00,163.72,163.72,163.71,163.72,848100001.0
2007-05-25 19:31:00,163.71,163.73,163.71,163.725,426299998.0
2007-05-25 19:32:00,163.73,163.73,163.73,163.73,32000000.0
2007-05-25 19:33:00,163.73,163.73,163.72,163.72,365600005.0
2007-05-25 19:34:00,163.72,163.73,163.72,163.72,576599999.0
2007-05-25 19:35:00,163.72,163.72,163.7,163.71,386000001.0
2007-05-25 19:36:00,163.71,163.71,163.71,163.71,770799995.0
2007-05-25 19:37:00,163.71,163.73,163.705,163.73,693299993.0
2007-05-25 19:38:00,163.725,163.74,163.72,163.74,415300000.0
2007-05-25 19:39:00,163.74,163.74,163.73,163.73,182599999.0
2007-05-25 19:40:00,163.73,163.73,163.73,163.73,1147999989.0
2007-05-25 19:41:00,163.73,163.73,163.73,163.73,273199996.0
2007-05-25 19:42:00,163.73,163.73,163.73,163.73,372199999.0
2007-05-25 19:43:00,163.73,163.73,163.73,163.73,110400002.0
2007-05-25 19:44:00,163.73,163.73,163.73,163.73,289400007.0
2007-05-25 19:45:00,163.73,163.73,163.73,163.73,465799996.0
2007-05-25 19:46:00,163.73,163.73,163.725,163.73,580900008.0
2007-05-25 19:47:00,163.725,163.74,163.725,163.73,884999998.0
2007-05-25 19:48:00,163.73,163.74,163.725,163.73,905900007.0
2007-05-25 19:49:00,163.73,163.73,163.73,163.73,220800004.0
2007-05-25 19:50:00,163.73,163.73,163.73,163.73,416999998.0
2007-05-25 19:51:00,163.73,163.74,163.73,163.735,440199997.0
2007-05-25 19:53:00,163.75,163.75,163.73,163.74,249200003.0
2007-05-25 19:54:00,163.74,163.74,163.73,163.735,1017600008.0
2007-05-25 19:55:00,163.74,163.74,163.73,163.73,1701399991.0
2007-05-25 19:56:00,163.73,163.73,163.72,163.72,814300016.0
2007-05-25 19:57:00,163.73,163.73,163.71,163.72,1529699999.0
2007-05-25 19:58:00,163.72,163.72,163.72,163.72,119200003.0
2007-05-25 19:59:00,163.72,163.72,163.705,163.71,1770799983.0
2007-05-25 20:00:00,163.705,163.72,163.705,163.72,302299998.0
2007-05-25 20:01:00,163.72,163.72,163.71,163.72,142300000.0
2007-05-25 20:02:00,163.72,163.72,163.71,163.72,1270200003.0
2007-05-25 20:03:00,163.72,163.72,163.71,163.72,718400002.0
2007-05-25 20:04:00,163.72,163.72,163.72,163.72,128800000.0
2007-05-25 20:05:00,163.72,163.73,163.72,163.72,156399997.0
2007-05-25 20:06:00,163.72,163.72,163.72,163.72,19600000.0
2007-05-25 20:07:00,163.725,163.73,163.715,163.73,277400000.0
2007-05-25 20:08:00,163.73,163.74,163.73,163.74,123200000.0
2007-05-25 20:09:00,163.74,163.74,163.725,163.725,556399999.0
2007-05-25 20:10:00,163.73,163.74,163.72,163.74,768000006.0
2007-05-25 20:11:00,163.74,163.74,163.74,163.74,14800000.0
2007-05-25 20:12:00,163.74,163.74,163.74,163.74,20000000.0
2007-05-25 20:13:00,163.74,163.74,163.74,163.74,100800000.0
2007-05-25 20:14:00,163.74,163.74,163.74,163.74,104000000.0
2007-05-25 20:15:00,163.74,163.74,163.73,163.74,102900000.0
2007-05-25 20:16:00,163.74,163.74,163.73,163.73,357800000.0
2007-05-25 20:17:00,163.73,163.74,163.73,163.74,74200001.0
2007-05-25 20:18:00,163.74,163.74,163.74,163.74,6400000.0
2007-05-25 20:19:00,163.74,163.74,163.735,163.735,10900000.0
2007-05-25 20:21:00,163.74,163.74,163.73,163.735,64499999.0
2007-05-25 20:22:00,163.73,163.74,163.725,163.725,337199998.0
2007-05-25 20:23:00,163.73,163.73,163.725,163.73,512999994.0
2007-05-25 20:24:00,163.73,163.73,163.73,163.73,399400000.0
2007-05-25 20:25:00,163.73,163.73,163.725,163.73,128800000.0
2007-05-25 20:26:00,163.73,163.73,163.72,163.72,168000000.0
2007-05-25 20:27:00,163.72,163.72,163.72,163.72,246000000.0
2007-05-25 20:28:00,163.72,163.72,163.72,163.72,183400000.0
2007-05-25 20:29:00,163.72,163.72,163.715,163.72,81699997.0
2007-05-25 20:30:00,163.72,163.72,163.715,163.715,79100000.0
2007-05-25 20:31:00,163.715,163.715,163.715,163.715,22400000.0
2007-05-25 20:32:00,163.72,163.72,163.72,163.72,135999999.0
2007-05-25 20:34:00,163.72,163.73,163.72,163.73,137100000.0
2007-05-25 20:35:00,163.73,163.73,163.715,163.73,257400001.0
2007-05-25 20:36:00,163.73,163.73,163.72,163.73,379399995.0
2007-05-25 20:37:00,163.73,163.73,163.73,163.73,214200001.0
2007-05-25 20:38:00,163.73,163.73,163.73,163.73,80600000.0
2007-05-25 20:39:00,163.73,163.73,163.73,163.73,54800000.0
2007-05-25 20:42:00,163.73,163.73,163.73,163.73,38600001.0
2007-05-25 20:43:00,163.73,163.73,163.73,163.73,221799999.0
2007-05-25 20:44:00,163.73,163.73,163.73,163.73,266200000.0
2007-05-25 20:45:00,163.73,163.73,163.725,163.725,332900002.0
2007-05-25 20:46:00,163.725,163.73,163.725,163.73,338400002.0
2007-05-25 20:47:00,163.73,163.73,163.725,163.725,141900000.0
2007-05-25 20:48:00,163.725,163.73,163.72,163.72,178500001.0
2007-05-25 20:49:00,163.72,163.72,163.715,163.72,185799998.0
2007-05-25 20:50:00,163.73,163.74,163.73,163.73,134800000.0
2007-05-25 20:51:00,163.73,163.73,163.73,163.73,72000000.0
2007-05-25 20:52:00,163.73,163.73,163.725,163.725,60399999.0
2007-05-25 20:53:00,163.72,163.73,163.72,163.73,362300003.0
2007-05-25 20:54:00,163.73,163.73,163.73,163.73,3700000.0
2007-05-25 20:55:00,163.73,163.73,163.725,163.725,17700000.0
2007-05-25 20:56:00,163.725,163.73,163.72,163.73,27200001.0
2007-05-25 20:57:00,163.73,163.73,163.72,163.72,454800000.0
2007-05-25 20:58:00,163.72,163.72,163.72,163.72,27600000.0
2007-05-25 20:59:00,163.72,163.72,163.71,163.71,721400004.0
2007-05-25 21:00:00,163.71,163.71,163.69,163.71,807800001.0
2007-05-25 21:01:00,163.71,163.72,163.7,163.7,496899999.0
2007-05-25 21:02:00,163.71,163.71,163.7,163.7,342500000.0
2007-05-25 21:03:00,163.7,163.7,163.69,163.7,307899996.0
2007-05-25 21:04:00,163.7,163.7,163.69,163.7,196200000.0
2007-05-25 21:05:00,163.7,163.71,163.69,163.7,577000003.0
2007-05-25 21:06:00,163.7,163.72,163.69,163.695,667600007.0
2007-05-25 21:07:00,163.695,163.72,163.695,163.72,1055800000.0
2007-05-25 21:08:00,163.72,163.73,163.72,163.73,410700002.0
2007-05-25 21:09:00,163.73,163.73,163.7,163.71,748900001.0
2007-05-25 21:10:00,163.71,163.72,163.7,163.72,239800001.0
2007-05-25 21:11:00,163.71,163.72,163.71,163.72,513599999.0
2007-05-25 21:12:00,163.72,163.72,163.71,163.71,266999999.0
2007-05-25 21:13:00,163.71,163.71,163.71,163.71,30400000.0
2007-05-25 21:14:00,163.71,163.71,163.69,163.69,403600009.0
2007-05-25 21:15:00,163.7,163.7,163.69,163.7,364400012.0
2007-05-25 21:16:00,163.7,163.7,163.7,163.7,184800001.0
2007-05-25 21:17:00,163.7,163.7,163.67,163.67,2003899990.0
2007-05-25 21:18:00,163.68,163.68,163.665,163.67,2080399997.0
2007-05-25 21:19:00,163.67,163.67,163.65,163.65,558900001.0
2007-05-25 21:20:00,163.65,163.65,163.65,163.65,475199999.0
2007-05-25 21:21:00,163.65,163.65,163.645,163.65,95000000.0
2007-05-25 21:22:00,163.66,163.66,163.65,163.66,136599999.0
2007-05-25 21:23:00,163.66,163.67,163.66,163.67,95200000.0
2007-05-25 21:24:00,163.67,163.67,163.655,163.66,52399999.0
2007-05-25 21:25:00,163.66,163.66,163.64,163.65,584499996.0
2007-05-25 21:26:00,163.65,163.65,163.64,163.65,339800001.0
2007-05-25 21:27:00,163.65,163.66,163.65,163.66,46000000.0
2007-05-25 21:28:00,163.66,163.66,163.65,163.65,352800000.0
2007-05-25 21:29:00,163.65,163.65,163.65,163.65,104000000.0
2007-05-25 21:30:00,163.65,163.65,163.65,163.65,308800000.0
2007-05-25 21:31:00,163.65,163.65,163.635,163.65,384300000.0
2007-05-25 21:32:00,163.65,163.65,163.65,163.65,270400000.0
2007-05-25 21:33:00,163.65,163.66,163.64,163.66,405200002.0
2007-05-25 21:34:00,163.66,163.67,163.66,163.67,317799998.0
2007-05-25 21:35:00,163.66,163.67,163.655,163.655,80000000.0
2007-05-25 21:36:00,163.66,163.68,163.66,163.665,88800000.0
2007-05-25 21:37:00,163.66,163.66,163.66,163.66,152800004.0
2007-05-25 21:38:00,163.66,163.66,163.66,163.66,256000003.0
2007-05-25 21:39:00,163.66,163.66,163.66,163.66,16000000.0
2007-05-25 21:40:00,163.655,163.66,163.65,163.655,246100000.0
2007-05-25 21:41:00,163.655,163.67,163.655,163.67,258599998.0
2007-05-25 21:42:00,163.67,163.68,163.66,163.67,824599998.0
2007-05-25 21:43:00,163.67,163.7,163.67,163.7,637200001.0
2007-05-25 21:44:00,163.7,163.7,163.69,163.7,260400000.0
2007-05-25 21:45:00,163.7,163.71,163.69,163.7,1054300001.0
2007-05-25 21:46:00,163.7,163.71,163.69,163.705,794900004.0
2007-05-25 21:47:00,163.71,163.71,163.705,163.71,149200000.0
2007-05-25 21:48:00,163.71,163.73,163.7,163.73,363400000.0
2007-05-25 21:49:00,163.73,163.73,163.71,163.72,1526699986.0
2007-05-25 21:50:00,163.72,163.72,163.7,163.71,208900002.0
2007-05-25 21:51:00,163.71,163.71,163.7,163.7,205999999.0
2007-05-25 21:52:00,163.7,163.7,163.69,163.69,775399997.0
2007-05-25 21:53:00,163.69,163.69,163.68,163.685,815500003.0
2007-05-25 21:54:00,163.69,163.69,163.69,163.69,311000000.0
2007-05-25 21:55:00,163.69,163.7,163.68,163.7,1577499994.0
2007-05-25 21:56:00,163.7,163.7,163.69,163.69,312000000.0
2007-05-25 21:57:00,163.69,163.69,163.685,163.69,413700000.0
2007-05-25 21:58:00,163.69,163.69,163.675,163.675,1010699998.0
2007-05-25 21:59:00,163.675,163.675,163.675,163.675,49500000.0
2007-05-25 22:00:00,163.675,163.675,163.67,163.67,95500000.0
2007-05-25 22:01:00,163.675,163.68,163.675,163.675,141100006.0
2007-05-25 22:02:00,163.675,163.68,163.675,163.675,52000000.0
2007-05-25 22:03:00,163.675,163.675,163.675,163.675,85500000.0
2007-05-25 22:04:00,163.675,163.675,163.65,163.65,213400001.0
2007-05-25 22:05:00,163.65,163.65,163.64,163.65,902399994.0
2007-05-25 22:06:00,163.65,163.66,163.65,163.65,311200001.0
2007-05-25 22:07:00,163.65,163.66,163.64,163.66,503700008.0
2007-05-25 22:08:00,163.67,163.68,163.66,163.68,165099998.0
2007-05-25 22:09:00,163.68,163.69,163.665,163.68,289800002.0
2007-05-25 22:10:00,163.69,163.69,163.67,163.68,669099994.0
2007-05-25 22:11:00,163.68,163.69,163.665,163.67,352900001.0
2007-05-25 22:12:00,163.675,163.68,163.675,163.68,404000001.0
2007-05-25 22:13:00,163.68,163.68,163.68,163.68,104799998.0
2007-05-25 22:14:00,163.68,163.69,163.68,163.69,268400000.0
2007-05-25 22:15:00,163.7,163.7,163.68,163.68,467600003.0
2007-05-25 22:16:00,163.68,163.73,163.65,163.705,737699994.0
2007-05-25 22:17:00,163.705,163.72,163.65,163.68,996399992.0
2007-05-25 22:18:00,163.68,163.68,163.66,163.66,349599994.0
2007-05-25 22:19:00,163.66,163.67,163.66,163.67,210499999.0
2007-05-25 22:20:00,163.67,163.68,163.67,163.68,180800000.0
2007-05-25 22:21:00,163.68,163.68,163.66,163.68,362299996.0
2007-05-25 22:22:00,163.68,163.695,163.68,163.68,52800000.0
2007-05-25 22:23:00,163.68,163.68,163.68,163.68,32800000.0
2007-05-25 22:24:00,163.68,163.75,163.68,163.72,1356299987.0
2007-05-25 22:25:00,163.71,163.77,163.68,163.69,695000000.0
2007-05-25 22:26:00,163.69,163.755,163.69,163.74,612999997.0
2007-05-25 22:27:00,163.74,163.76,163.73,163.75,697200000.0
2007-05-25 22:28:00,163.78,163.79,163.71,163.79,801300001.0
2007-05-25 22:29:00,163.795,163.8,163.74,163.76,609800006.0
2007-05-25 22:30:00,163.76,163.77,163.73,163.73,504399997.0
2007-05-25 22:31:00,163.74,163.74,163.71,163.72,527399999.0
2007-05-25 22:32:00,163.71,163.74,163.71,163.74,622300002.0
2007-05-25 22:33:00,163.72,163.73,163.71,163.73,122500000.0
2007-05-25 22:34:00,163.73,163.73,163.7,163.71,176399998.0
2007-05-25 22:35:00,163.71,163.72,163.7,163.72,76800000.0
2007-05-25 22:36:00,163.71,163.72,163.7,163.72,255600000.0
2007-05-25 22:37:00,163.72,163.73,163.71,163.72,120699999.0
2007-05-25 22:38:00,163.725,163.74,163.725,163.73,101500000.0
2007-05-25 22:39:00,163.73,163.77,163.73,163.75,223200000.0
2007-05-25 22:40:00,163.75,163.75,163.72,163.73,365400000.0
2007-05-25 22:41:00,163.73,163.73,163.73,163.73,103600000.0
2007-05-25 22:42:00,163.73,163.74,163.72,163.72,199800000.0
2007-05-25 22:43:00,163.72,163.75,163.72,163.75,282700000.0
2007-05-25 22:44:00,163.75,163.75,163.73,163.75,118400000.0
2007-05-25 22:45:00,163.735,163.735,163.71,163.71,206299997.0
2007-05-25 22:46:00,163.7,163.72,163.7,163.72,252000000.0
2007-05-25 22:47:00,163.72,163.72,163.7,163.705,387000000.0
2007-05-25 22:48:00,163.72,163.72,163.695,163.715,243100000.0
2007-05-25 22:49:00,163.72,163.73,163.69,163.71,482700003.0
2007-05-25 22:50:00,163.71,163.73,163.7,163.705,395700007.0
2007-05-25 22:51:00,163.705,163.71,163.695,163.7,94399999.0
2007-05-25 22:52:00,163.69,163.69,163.69,163.69,42400000.0
2007-05-25 22:53:00,163.69,163.7,163.635,163.69,807700004.0
2007-05-25 22:54:00,163.68,163.7,163.67,163.7,373399994.0
2007-05-25 22:55:00,163.7,163.7,163.68,163.68,177400000.0
2007-05-25 22:56:00,163.68,163.7,163.65,163.69,836499988.0
2007-05-25 22:57:00,163.68,163.715,163.6,163.68,181300000.0
2007-05-25 22:58:00,163.68,163.73,163.54,163.72,397000002.0
2007-05-25 22:59:00,163.71,163.71,163.6,163.7,33500000.0
2007-05-27 23:00:00,163.66,163.66,163.61,163.61,14300000.0
2007-05-27 23:06:00,163.66,163.66,163.54,163.54,14500000.0
2007-05-27 23:09:00,163.54,163.66,163.54,163.66,17800000.0
2007-05-27 23:17:00,163.66,163.66,163.66,163.66,16700001.0
2007-05-27 23:22:00,163.66,163.66,163.61,163.61,11200000.0
2007-05-27 23:34:00,163.65,163.66,163.64,163.65,34200000.0
2007-05-27 23:36:00,163.66,163.66,163.66,163.66,2400000.0
2007-05-27 23:38:00,163.66,163.66,163.66,163.66,3200000.0
2007-05-27 23:39:00,163.67,163.67,163.67,163.67,4000000.0
2007-05-27 23:40:00,163.67,163.67,163.67,163.67,4000000.0
2007-05-27 23:41:00,163.67,163.67,163.67,163.67,4000000.0
2007-05-27 23:42:00,163.67,163.67,163.67,163.67,36800000.0
2007-05-27 23:43:00,163.67,163.68,163.66,163.68,14400000.0
2007-05-27 23:44:00,163.68,163.69,163.66,163.68,32900000.0
2007-05-27 23:45:00,163.68,163.7,163.675,163.7,139300001.0
2007-05-27 23:46:00,163.69,163.7,163.68,163.69,209400000.0
2007-05-27 23:47:00,163.69,163.7,163.69,163.7,44000000.0
2007-05-27 23:49:00,163.71,163.74,163.7,163.74,136700000.0
2007-05-27 23:50:00,163.74,163.75,163.72,163.74,159100000.0
2007-05-27 23:51:00,163.74,163.75,163.72,163.73,404000001.0
2007-05-27 23:52:00,163.72,163.72,163.72,163.72,30299999.0
2007-05-27 23:53:00,163.72,163.72,163.72,163.72,50199999.0
2007-05-27 23:54:00,163.72,163.72,163.72,163.72,67700000.0
2007-05-27 23:55:00,163.72,163.72,163.72,163.72,16000000.0
2007-05-27 23:56:00,163.72,163.72,163.72,163.72,16000000.0
2007-05-27 23:57:00,163.71,163.71,163.63,163.69,147200001.0
2007-05-27 23:58:00,163.69,163.7,163.61,163.69,170199996.0
2007-05-27 23:59:00,163.69,163.69,163.61,163.64,542800002.0
2007-05-28 00:00:00,163.64,163.65,163.64,163.645,191100001.0
2007-05-28 00:01:00,163.65,163.65,163.635,163.635,194400002.0
2007-05-28 00:02:00,163.635,163.66,163.63,163.66,64600000.0
2007-05-28 00:04:00,163.66,163.67,163.64,163.67,304500000.0
2007-05-28 00:05:00,163.67,163.67,163.645,163.65,133000000.0
2007-05-28 00:06:00,163.645,163.68,163.625,163.68,353500001.0
2007-05-28 00:07:00,163.68,163.72,163.67,163.72,246799998.0
2007-05-28 00:08:00,163.72,163.72,163.72,163.72,8000000.0
2007-05-28 00:09:00,163.72,163.72,163.69,163.69,192200000.0
2007-05-28 00:10:00,163.69,163.7,163.68,163.7,348100000.0
2007-05-28 00:11:00,163.7,163.7,163.65,163.69,316099994.0
2007-05-28 00:12:00,163.69,163.7,163.68,163.68,128300004.0
2007-05-28 00:13:00,163.69,163.69,163.69,163.69,12000000.0
2007-05-28 00:14:00,163.69,163.71,163.67,163.68,377200000.0
2007-05-28 00:15:00,163.68,163.71,163.68,163.7,185300000.0
2007-05-28 00:16:00,163.7,163.72,163.7,163.71,412800000.0
2007-05-28 00:17:00,163.71,163.75,163.7,163.72,142700002.0
2007-05-28 00:18:00,163.72,163.73,163.705,163.72,76800000.0
2007-05-28 00:19:00,163.73,163.75,163.715,163.73,447599999.0
2007-05-28 00:20:00,163.74,163.74,163.71,163.73,195700003.0
2007-05-28 00:21:00,163.71,163.71,163.7,163.71,270600004.0
2007-05-28 00:22:00,163.71,163.73,163.7,163.73,544999998.0
2007-05-28 00:23:00,163.73,163.74,163.71,163.73,210499997.0
2007-05-28 00:24:00,163.73,163.73,163.7,163.71,386200009.0
2007-05-28 00:25:00,163.73,163.73,163.7,163.71,156400000.0
2007-05-28 00:26:00,163.71,163.73,163.71,163.73,36100000.0
2007-05-28 00:27:00,163.73,163.73,163.72,163.72,32000000.0
2007-05-28 00:28:00,163.73,163.73,163.71,163.71,84800000.0
2007-05-28 00:29:00,163.71,163.75,163.71,163.71,738299999.0
2007-05-28 00:30:00,163.71,163.72,163.705,163.71,148800004.0
2007-05-28 00:31:00,163.72,163.72,163.7,163.72,202999998.0
2007-05-28 00:32:00,163.72,163.72,163.72,163.72,16000000.0
2007-05-28 00:33:00,163.72,163.73,163.71,163.73,146100000.0
2007-05-28 00:34:00,163.72,163.73,163.72,163.73,301999993.0
2007-05-28 00:35:00,163.73,163.73,163.73,163.73,30399999.0
2007-05-28 00:36:00,163.73,163.73,163.72,163.72,66200002.0
2007-05-28 00:37:00,163.73,163.73,163.73,163.73,4800000.0
2007-05-28 00:39:00,163.73,163.74,163.73,163.74,22400000.0
2007-05-28 00:40:00,163.74,163.74,163.73,163.74,70000000.0
2007-05-28 00:41:00,163.74,163.74,163.73,163.73,22400000.0
2007-05-28 00:42:00,163.73,163.73,163.73,163.73,12800000.0
2007-05-28 00:43:00,163.73,163.73,163.72,163.72,20000000.0
2007-05-28 00:44:00,163.72,163.73,163.72,163.73,32000000.0
2007-05-28 00:45:00,163.73,163.73,163.73,163.73,24800000.0
2007-05-28 00:46:00,163.73,163.75,163.73,163.75,20800000.0
2007-05-28 00:47:00,163.75,163.75,163.75,163.75,20000000.0
2007-05-28 00:48:00,163.75,163.75,163.74,163.74,142699998.0
2007-05-28 00:49:00,163.74,163.77,163.74,163.76,280200002.0
2007-05-28 00:50:00,163.76,163.78,163.76,163.78,164800000.0
2007-05-28 00:51:00,163.78,163.78,163.76,163.76,170400000.0
2007-05-28 00:52:00,163.76,163.76,163.76,163.76,164400001.0
2007-05-28 00:53:00,163.76,163.77,163.76,163.77,20800000.0
2007-05-28 00:54:00,163.77,163.77,163.76,163.76,28800000.0
2007-05-28 00:55:00,163.76,163.76,163.75,163.75,123899998.0
2007-05-28 00:56:00,163.76,163.76,163.76,163.76,40000000.0
2007-05-28 00:57:00,163.76,163.76,163.76,163.76,60000000.0
2007-05-28 00:58:00,163.76,163.76,163.76,163.76,28000000.0
2007-05-28 00:59:00,163.76,163.76,163.75,163.75,80000000.0
2007-05-28 01:00:00,163.75,163.76,163.75,163.76,60800000.0
2007-05-28 01:01:00,163.76,163.76,163.76,163.76,38400000.0
2007-05-28 01:02:00,163.76,163.76,163.76,163.76,129599998.0
2007-05-28 01:03:00,163.76,163.78,163.76,163.78,456799991.0
2007-05-28 01:04:00,163.78,163.78,163.78,163.78,19200000.0
2007-05-28 01:05:00,163.78,163.78,163.77,163.78,88000002.0
2007-05-28 01:06:00,163.78,163.78,163.77,163.78,22400000.0
2007-05-28 01:07:00,163.78,163.78,163.78,163.78,4000000.0
2007-05-28 01:08:00,163.78,163.78,163.78,163.78,43200000.0
2007-05-28 01:09:00,163.78,163.78,163.77,163.77,267900003.0
2007-05-28 01:10:00,163.78,163.79,163.77,163.79,25600000.0
2007-05-28 01:11:00,163.79,163.79,163.78,163.78,36800000.0
2007-05-28 01:12:00,163.79,163.79,163.75,163.75,1073399999.0
2007-05-28 01:13:00,163.76,163.76,163.755,163.755,145500001.0
2007-05-28 01:14:00,163.76,163.76,163.76,163.76,75200000.0
2007-05-28 01:16:00,163.76,163.76,163.76,163.76,29600000.0
2007-05-28 01:17:00,163.76,163.76,163.75,163.76,529199987.0
2007-05-28 01:18:00,163.76,163.76,163.76,163.76,28800000.0
2007-05-28 01:19:00,163.76,163.76,163.76,163.76,149600000.0
2007-05-28 01:20:00,163.76,163.76,163.76,163.76,45600000.0
2007-05-28 01:21:00,163.76,163.76,163.76,163.76,14400000.0
2007-05-28 01:22:00,163.76,163.76,163.76,163.76,81600000.0
2007-05-28 01:23:00,163.76,163.76,163.76,163.76,7200000.0
2007-05-28 01:24:00,163.76,163.76,163.76,163.76,40800000.0
2007-05-28 01:25:00,163.76,163.76,163.74,163.75,1125900000.0
2007-05-28 01:26:00,163.75,163.75,163.75,163.75,270400000.0
2007-05-28 01:27:00,163.75,163.75,163.75,163.75,145600000.0
2007-05-28 01:28:00,163.76,163.76,163.75,163.76,82300000.0
2007-05-28 01:29:00,163.76,163.76,163.76,163.76,19200000.0
2007-05-28 01:30:00,163.76,163.76,163.76,163.76,81600000.0
2007-05-28 01:31:00,163.76,163.77,163.75,163.77,112500001.0
2007-05-28 01:32:00,163.76,163.77,163.76,163.77,156400000.0
2007-05-28 01:33:00,163.77,163.77,163.75,163.76,540700002.0
2007-05-28 01:34:00,163.75,163.77,163.75,163.77,647099996.0
2007-05-28 01:35:00,163.76,163.76,163.75,163.75,345500003.0
2007-05-28 01:36:00,163.76,163.76,163.76,163.76,4800000.0
2007-05-28 01:37:00,163.76,163.78,163.76,163.78,159200000.0
2007-05-28 01:38:00,163.78,163.78,163.75,163.75,608800007.0
2007-05-28 01:39:00,163.76,163.76,163.745,163.745,624099996.0
2007-05-28 01:40:00,163.75,163.76,163.75,163.76,176800000.0
2007-05-28 01:41:00,163.76,163.78,163.76,163.76,379600003.0
2007-05-28 01:42:00,163.77,163.78,163.76,163.77,496000003.0
2007-05-28 01:43:00,163.76,163.77,163.75,163.75,192000002.0
2007-05-28 01:44:00,163.76,163.77,163.75,163.77,177300002.0
2007-05-28 01:45:00,163.77,163.77,163.76,163.77,135600001.0
2007-05-28 01:46:00,163.77,163.78,163.76,163.78,294800002.0
2007-05-28 01:47:00,163.78,163.78,163.77,163.78,33600000.0
2007-05-28 01:49:00,163.78,163.78,163.77,163.77,122400000.0
2007-05-28 01:50:00,163.77,163.77,163.77,163.77,1600000.0
2007-05-28 01:51:00,163.76,163.76,163.76,163.76,86400000.0
2007-05-28 01:52:00,163.76,163.76,163.76,163.76,15200000.0
2007-05-28 01:53:00,163.76,163.77,163.75,163.75,247400001.0
2007-05-28 01:54:00,163.75,163.77,163.75,163.77,91600000.0
2007-05-28 01:55:00,163.77,163.77,163.76,163.76,52800000.0
2007-05-28 01:56:00,163.76,163.76,163.76,163.76,9600000.0
2007-05-28 01:57:00,163.76,163.76,163.75,163.76,60800000.0
2007-05-28 01:58:00,163.76,163.76,163.75,163.76,212000000.0
2007-05-28 01:59:00,163.76,163.76,163.76,163.76,11200000.0
2007-05-28 02:00:00,163.76,163.76,163.76,163.76,109400000.0
2007-05-28 02:01:00,163.76,163.76,163.75,163.75,82199999.0
2007-05-28 02:02:00,163.76,163.76,163.73,163.75,805000009.0
2007-05-28 02:03:00,163.75,163.76,163.74,163.76,852900008.0
2007-05-28 02:04:00,163.76,163.76,163.73,163.75,1307500006.0
2007-05-28 02:05:00,163.74,163.75,163.73,163.75,1159599999.0
2007-05-28 02:06:00,163.75,163.75,163.75,163.75,8000000.0
2007-05-28 02:07:00,163.74,163.74,163.73,163.74,275399998.0
2007-05-28 02:08:00,163.74,163.75,163.73,163.73,212899999.0
2007-05-28 02:09:00,163.73,163.74,163.73,163.74,88500000.0
2007-05-28 02:10:00,163.74,163.74,163.73,163.73,136200000.0
2007-05-28 02:11:00,163.73,163.73,163.73,163.73,116700000.0
2007-05-28 02:12:00,163.73,163.73,163.71,163.73,786499984.0
2007-05-28 02:13:00,163.73,163.73,163.72,163.72,444700001.0
2007-05-28 02:14:00,163.72,163.72,163.68,163.69,944300002.0
2007-05-28 02:15:00,163.69,163.69,163.67,163.67,676300002.0
2007-05-28 02:16:00,163.67,163.69,163.66,163.69,798800008.0
2007-05-28 02:17:00,163.69,163.72,163.68,163.7,945499996.0
2007-05-28 02:18:00,163.7,163.7,163.675,163.7,693600000.0
2007-05-28 02:19:00,163.7,163.7,163.7,163.7,35200000.0
2007-05-28 02:20:00,163.7,163.7,163.67,163.67,219400000.0
2007-05-28 02:21:00,163.68,163.68,163.68,163.68,375800004.0
2007-05-28 02:22:00,163.68,163.7,163.675,163.68,545800008.0
2007-05-28 02:23:00,163.68,163.69,163.68,163.69,268600001.0
2007-05-28 02:24:00,163.69,163.69,163.69,163.69,51700001.0
2007-05-28 02:25:00,163.69,163.69,163.68,163.68,386199994.0
2007-05-28 02:26:00,163.68,163.69,163.68,163.69,438900001.0
2007-05-28 02:27:00,163.7,163.7,163.69,163.7,134000000.0
2007-05-28 02:28:00,163.7,163.7,163.68,163.68,1000299992.0
2007-05-28 02:29:00,163.68,163.68,163.675,163.68,117400000.0
2007-05-28 02:30:00,163.68,163.68,163.675,163.675,20000000.0
2007-05-28 02:31:00,163.68,163.69,163.675,163.675,192700000.0
2007-05-28 02:32:00,163.68,163.68,163.67,163.67,35300000.0
2007-05-28 02:33:00,163.68,163.68,163.675,163.68,35300000.0
2007-05-28 02:34:00,163.68,163.69,163.675,163.68,99400000.0
2007-05-28 02:35:00,163.68,163.68,163.675,163.675,112599996.0
2007-05-28 02:36:00,163.68,163.68,163.675,163.675,79899998.0
2007-05-28 02:37:00,163.67,163.67,163.67,163.67,325299998.0
2007-05-28 02:38:00,163.68,163.69,163.67,163.69,325299998.0
2007-05-28 02:39:00,163.69,163.7,163.69,163.69,156300000.0
2007-05-28 02:40:00,163.68,163.68,163.67,163.68,545899993.0
2007-05-28 02:41:00,163.68,163.68,163.68,163.68,3200000.0
2007-05-28 02:42:00,163.68,163.68,163.67,163.67,172000000.0
2007-05-28 02:43:00,163.67,163.67,163.665,163.665,39200000.0
2007-05-28 02:44:00,163.65,163.67,163.65,163.67,241600006.0
2007-05-28 02:45:00,163.665,163.68,163.665,163.67,215100000.0
2007-05-28 02:46:00,163.67,163.67,163.65,163.65,544499993.0
2007-05-28 02:47:00,163.65,163.66,163.65,163.65,636800020.0
2007-05-28 02:48:00,163.65,163.65,163.63,163.63,220800000.0
2007-05-28 02:49:00,163.64,163.65,163.63,163.64,571700006.0
2007-05-28 02:50:00,163.64,163.65,163.63,163.63,449600012.0
2007-05-28 02:51:00,163.63,163.64,163.63,163.64,197300001.0
2007-05-28 02:52:00,163.64,163.65,163.64,163.64,230100002.0
2007-05-28 02:53:00,163.64,163.64,163.62,163.63,513700008.0
2007-05-28 02:54:00,163.63,163.63,163.61,163.61,1267999993.0
2007-05-28 02:55:00,163.61,163.64,163.6,163.62,1080200000.0
2007-05-28 02:56:00,163.62,163.63,163.62,163.63,73400000.0
2007-05-28 02:57:00,163.63,163.66,163.625,163.65,851100005.0
2007-05-28 02:58:00,163.65,163.67,163.64,163.67,634500001.0
2007-05-28 02:59:00,163.66,163.68,163.66,163.68,634500001.0
2007-05-28 03:00:00,163.67,163.68,163.65,163.65,705100000.0
2007-05-28 03:01:00,163.66,163.66,163.62,163.63,1701499998.0
2007-05-28 03:02:00,163.63,163.65,163.62,163.64,911700010.0
2007-05-28 03:03:00,163.64,163.65,163.62,163.65,459699992.0
2007-05-28 03:04:00,163.65,163.65,163.64,163.65,350300002.0
2007-05-28 03:05:00,163.65,163.65,163.65,163.65,43900000.0
2007-05-28 03:06:00,163.65,163.65,163.65,163.65,188800000.0
2007-05-28 03:07:00,163.65,163.68,163.64,163.67,1225599983.0
2007-05-28 03:08:00,163.67,163.68,163.66,163.68,380099995.0
2007-05-28 03:09:00,163.67,163.67,163.65,163.66,358799996.0
2007-05-28 03:10:00,163.66,163.66,163.66,163.66,286699994.0
2007-05-28 03:11:00,163.66,163.66,163.66,163.66,1600000.0
2007-05-28 03:12:00,163.66,163.67,163.65,163.66,459300002.0
2007-05-28 03:13:00,163.66,163.66,163.66,163.66,56700001.0
2007-05-28 03:14:00,163.66,163.66,163.66,163.66,1600000.0
2007-05-28 03:15:00,163.66,163.66,163.63,163.64,497399997.0
2007-05-28 03:16:00,163.64,163.66,163.63,163.66,1316899980.0
2007-05-28 03:17:00,163.66,163.68,163.66,163.67,740499992.0
2007-05-28 03:18:00,163.67,163.67,163.66,163.66,298199998.0
2007-05-28 03:19:00,163.66,163.67,163.66,163.66,76000000.0
2007-05-28 03:20:00,163.66,163.67,163.66,163.66,144000000.0
2007-05-28 03:21:00,163.66,163.67,163.66,163.67,75200000.0
2007-05-28 03:22:00,163.67,163.67,163.66,163.67,66599998.0
2007-05-28 03:23:00,163.67,163.68,163.67,163.67,275899991.0
2007-05-28 03:24:00,163.67,163.67,163.65,163.67,767199988.0
2007-05-28 03:25:00,163.67,163.69,163.66,163.67,732999997.0
2007-05-28 03:26:00,163.68,163.68,163.66,163.66,474399995.0
2007-05-28 03:27:00,163.67,163.67,163.66,163.67,121099999.0
2007-05-28 03:28:00,163.67,163.67,163.66,163.67,220399992.0
2007-05-28 03:29:00,163.67,163.67,163.66,163.67,505099996.0
2007-05-28 03:30:00,163.66,163.67,163.66,163.67,643200004.0
2007-05-28 03:31:00,163.67,163.67,163.64,163.66,1154100005.0
2007-05-28 03:32:00,163.65,163.66,163.63,163.66,1118400018.0
2007-05-28 03:33:00,163.65,163.68,163.65,163.67,932600005.0
2007-05-28 03:34:00,163.67,163.68,163.65,163.65,626700007.0
2007-05-28 03:35:00,163.67,163.67,163.65,163.655,125200004.0
2007-05-28 03:36:00,163.66,163.67,163.65,163.65,452600001.0
2007-05-28 03:37:00,163.65,163.65,163.64,163.64,926399986.0
2007-05-28 03:38:00,163.64,163.64,163.63,163.63,1621999979.0
2007-05-28 03:39:00,163.64,163.64,163.62,163.64,535600005.0
2007-05-28 03:41:00,163.64,163.64,163.63,163.64,98199996.0
2007-05-28 03:42:00,163.63,163.63,163.63,163.63,125500000.0
2007-05-28 03:43:00,163.63,163.64,163.63,163.64,38400000.0
2007-05-28 03:44:00,163.64,163.64,163.64,163.64,4800000.0
2007-05-28 03:45:00,163.64,163.64,163.62,163.62,147899999.0
2007-05-28 03:46:00,163.63,163.63,163.62,163.62,638900013.0
2007-05-28 03:47:00,163.62,163.64,163.62,163.64,527700008.0
2007-05-28 03:48:00,163.64,163.64,163.61,163.62,1441099995.0
2007-05-28 03:49:00,163.61,163.62,163.61,163.61,508200003.0
2007-05-28 03:50:00,163.62,163.62,163.61,163.62,806799992.0
2007-05-28 03:51:00,163.62,163.62,163.59,163.6,1379099991.0
2007-05-28 03:52:00,163.6,163.61,163.59,163.59,534900002.0
2007-05-28 03:53:00,163.6,163.6,163.6,163.6,79600000.0
2007-05-28 03:54:00,163.6,163.61,163.6,163.6,206600001.0
2007-05-28 03:55:00,163.6,163.6,163.6,163.6,143100000.0
2007-05-28 03:56:00,163.6,163.61,163.59,163.6,487800006.0
2007-05-28 03:57:00,163.61,163.61,163.6,163.6,369700002.0
2007-05-28 03:58:00,163.6,163.6,163.6,163.6,65200002.0
2007-05-28 03:59:00,163.6,163.62,163.6,163.62,1529000006.0
2007-05-28 04:00:00,163.62,163.63,163.61,163.62,583399997.0
2007-05-28 04:01:00,163.62,163.62,163.61,163.61,82299998.0
2007-05-28 04:02:00,163.61,163.62,163.61,163.62,362099993.0
2007-05-28 04:03:00,163.62,163.64,163.62,163.63,468099996.0
2007-05-28 04:04:00,163.63,163.64,163.63,163.64,348600000.0
2007-05-28 04:05:00,163.64,163.64,163.63,163.64,239600000.0
2007-05-28 04:06:00,163.64,163.64,163.64,163.64,76500001.0
2007-05-28 04:07:00,163.64,163.64,163.64,163.64,215899991.0
2007-05-28 04:08:00,163.64,163.66,163.64,163.66,633000004.0
2007-05-28 04:09:00,163.66,163.67,163.65,163.65,619699992.0
2007-05-28 04:10:00,163.66,163.66,163.65,163.65,102900000.0
2007-05-28 04:11:00,163.65,163.66,163.65,163.66,114499998.0
2007-05-28 04:12:00,163.65,163.65,163.65,163.65,84699999.0
2007-05-28 04:13:00,163.66,163.66,163.65,163.65,84699999.0
2007-05-28 04:14:00,163.65,163.65,163.64,163.65,250299991.0
2007-05-28 04:15:00,163.65,163.65,163.65,163.65,28700000.0
2007-05-28 04:16:00,163.65,163.66,163.64,163.65,273700004.0
2007-05-28 04:17:00,163.65,163.66,163.65,163.66,249500000.0
2007-05-28 04:18:00,163.66,163.66,163.65,163.66,180300000.0
2007-05-28 04:19:00,163.65,163.67,163.65,163.67,275899999.0
2007-05-28 04:20:00,163.67,163.67,163.67,163.67,33600000.0
2007-05-28 04:21:00,163.67,163.67,163.66,163.66,131599996.0
2007-05-28 04:22:00,163.66,163.68,163.66,163.67,565999988.0
2007-05-28 04:23:00,163.67,163.68,163.67,163.67,724499998.0
2007-05-28 04:24:00,163.67,163.68,163.67,163.68,331699998.0
2007-05-28 04:25:00,163.68,163.69,163.68,163.69,69499999.0
2007-05-28 04:26:00,163.69,163.71,163.68,163.71,633699991.0
2007-05-28 04:27:00,163.71,163.71,163.69,163.7,159800000.0
2007-05-28 04:28:00,163.7,163.7,163.69,163.7,602100002.0
2007-05-28 04:29:00,163.7,163.7,163.7,163.7,91499995.0
2007-05-28 04:30:00,163.7,163.7,163.69,163.69,430199995.0
2007-05-28 04:31:00,163.69,163.71,163.69,163.7,200199996.0
2007-05-28 04:32:00,163.7,163.7,163.69,163.69,117999998.0
2007-05-28 04:33:00,163.7,163.7,163.7,163.7,8000000.0
2007-05-28 04:34:00,163.7,163.7,163.69,163.69,312599997.0
2007-05-28 04:35:00,163.69,163.7,163.69,163.7,252599992.0
2007-05-28 04:36:00,163.7,163.73,163.7,163.71,500499999.0
2007-05-28 04:37:00,163.71,163.71,163.71,163.71,333500000.0
2007-05-28 04:38:00,163.71,163.72,163.71,163.71,269300000.0
2007-05-28 04:39:00,163.71,163.71,163.71,163.71,191900000.0
2007-05-28 04:40:00,163.71,163.71,163.7,163.71,122999998.0
2007-05-28 04:41:00,163.72,163.72,163.72,163.72,14400000.0
2007-05-28 04:42:00,163.72,163.72,163.7,163.7,374199999.0
2007-05-28 04:43:00,163.7,163.72,163.7,163.71,242099998.0
2007-05-28 04:44:00,163.71,163.72,163.71,163.72,82699999.0
2007-05-28 04:45:00,163.72,163.72,163.72,163.72,20000000.0
2007-05-28 04:46:00,163.72,163.72,163.71,163.72,393999994.0
2007-05-28 04:47:00,163.72,163.72,163.71,163.72,359100007.0
2007-05-28 04:48:00,163.72,163.72,163.72,163.72,268299995.0
2007-05-28 04:49:00,163.72,163.73,163.71,163.71,663499976.0
2007-05-28 04:50:00,163.71,163.72,163.71,163.71,279600000.0
2007-05-28 04:51:00,163.71,163.71,163.71,163.71,43000000.0
2007-05-28 04:52:00,163.71,163.72,163.71,163.72,444399985.0
2007-05-28 04:53:00,163.72,163.73,163.71,163.73,168299997.0
2007-05-28 04:54:00,163.73,163.73,163.73,163.73,9600000.0
2007-05-28 04:55:00,163.73,163.73,163.72,163.72,193500001.0
2007-05-28 04:56:00,163.72,163.72,163.72,163.72,560800016.0
2007-05-28 04:57:00,163.72,163.72,163.72,163.72,376800002.0
2007-05-28 04:58:00,163.72,163.72,163.72,163.72,503900000.0
2007-05-28 04:59:00,163.72,163.72,163.71,163.71,219000010.0
2007-05-28 05:00:00,163.7,163.71,163.7,163.7,993299990.0
2007-05-28 05:01:00,163.7,163.7,163.69,163.69,267400004.0
2007-05-28 05:02:00,163.69,163.7,163.69,163.7,247500010.0
2007-05-28 05:03:00,163.7,163.7,163.69,163.7,103800004.0
2007-05-28 05:04:00,163.7,163.7,163.69,163.7,151399998.0
2007-05-28 05:05:00,163.7,163.7,163.66,163.68,1212500004.0
2007-05-28 05:06:00,163.68,163.68,163.67,163.67,369500002.0
2007-05-28 05:07:00,163.67,163.68,163.67,163.68,200299992.0
2007-05-28 05:08:00,163.68,163.69,163.67,163.67,393800009.0
2007-05-28 05:09:00,163.68,163.7,163.675,163.675,354400000.0
2007-05-28 05:10:00,163.69,163.69,163.675,163.68,216500000.0
2007-05-28 05:11:00,163.69,163.69,163.65,163.65,761099991.0
2007-05-28 05:12:00,163.65,163.66,163.65,163.65,140400000.0
2007-05-28 05:13:00,163.65,163.66,163.635,163.64,298600004.0
2007-05-28 05:14:00,163.65,163.65,163.65,163.65,280899997.0
2007-05-28 05:15:00,163.65,163.66,163.65,163.66,487500000.0
2007-05-28 05:16:00,163.66,163.66,163.66,163.66,168000000.0
2007-05-28 05:17:00,163.66,163.7,163.66,163.685,880399998.0
2007-05-28 05:18:00,163.685,163.7,163.68,163.68,297699999.0
2007-05-28 05:19:00,163.69,163.7,163.68,163.7,210700000.0
2007-05-28 05:20:00,163.7,163.7,163.68,163.69,165899998.0
2007-05-28 05:21:00,163.69,163.7,163.68,163.69,303099998.0
2007-05-28 05:23:00,163.69,163.69,163.69,163.69,8000000.0
2007-05-28 05:24:00,163.69,163.7,163.69,163.7,28000000.0
2007-05-28 05:25:00,163.7,163.7,163.69,163.69,147200000.0
2007-05-28 05:26:00,163.69,163.71,163.68,163.7,547799991.0
2007-05-28 05:27:00,163.7,163.71,163.69,163.71,657399995.0
2007-05-28 05:28:00,163.71,163.71,163.7,163.7,330800000.0
2007-05-28 05:29:00,163.7,163.71,163.69,163.71,153600000.0
2007-05-28 05:30:00,163.71,163.71,163.71,163.71,233300000.0
2007-05-28 05:31:00,163.71,163.71,163.71,163.71,526900003.0
2007-05-28 05:32:00,163.71,163.72,163.71,163.71,158600000.0
2007-05-28 05:33:00,163.7,163.71,163.7,163.71,114800000.0
2007-05-28 05:34:00,163.71,163.71,163.71,163.71,155200000.0
2007-05-28 05:35:00,163.71,163.71,163.71,163.71,285000000.0
2007-05-28 05:36:00,163.72,163.72,163.71,163.71,361699999.0
2007-05-28 05:37:00,163.71,163.71,163.71,163.71,100400000.0
2007-05-28 05:38:00,163.71,163.71,163.71,163.71,27000000.0
2007-05-28 05:39:00,163.71,163.71,163.71,163.71,67600000.0
2007-05-28 05:40:00,163.71,163.72,163.7,163.71,809899994.0
2007-05-28 05:41:00,163.71,163.72,163.71,163.72,1530899994.0
2007-05-28 05:42:00,163.72,163.72,163.7,163.72,543599996.0
2007-05-28 05:43:00,163.72,163.72,163.71,163.72,382900000.0
2007-05-28 05:44:00,163.72,163.72,163.72,163.72,564000006.0
2007-05-28 05:45:00,163.72,163.72,163.71,163.71,194699999.0
2007-05-28 05:46:00,163.71,163.71,163.685,163.7,1851399974.0
2007-05-28 05:47:00,163.7,163.7,163.69,163.7,162100000.0
2007-05-28 05:48:00,163.7,163.7,163.68,163.68,118099998.0
2007-05-28 05:49:00,163.68,163.69,163.68,163.69,64700001.0
2007-05-28 05:50:00,163.69,163.7,163.685,163.69,477899993.0
2007-05-28 05:51:00,163.69,163.69,163.685,163.69,311800013.0
2007-05-28 05:52:00,163.69,163.7,163.685,163.685,269800009.0
2007-05-28 05:53:00,163.69,163.7,163.67,163.68,719499997.0
2007-05-28 05:54:00,163.67,163.69,163.67,163.69,719499997.0
2007-05-28 05:55:00,163.68,163.69,163.67,163.68,705399980.0
2007-05-28 05:56:00,163.68,163.68,163.68,163.68,504899991.0
2007-05-28 05:57:00,163.68,163.69,163.67,163.67,365399995.0
2007-05-28 05:58:00,163.67,163.68,163.67,163.68,511599992.0
2007-05-28 05:59:00,163.68,163.68,163.67,163.67,566799991.0
2007-05-28 06:00:00,163.68,163.68,163.68,163.68,8000000.0
2007-05-28 06:01:00,163.68,163.68,163.67,163.67,479700009.0
2007-05-28 06:02:00,163.67,163.68,163.67,163.67,148500005.0
2007-05-28 06:03:00,163.68,163.69,163.665,163.665,169900000.0
2007-05-28 06:04:00,163.67,163.69,163.67,163.69,701600006.0
2007-05-28 06:05:00,163.69,163.69,163.68,163.69,291300000.0
2007-05-28 06:06:00,163.69,163.69,163.69,163.69,147500002.0
2007-05-28 06:07:00,163.69,163.71,163.69,163.7,772699984.0
2007-05-28 06:08:00,163.7,163.71,163.7,163.71,175499999.0
2007-05-28 06:09:00,163.7,163.71,163.7,163.71,127000000.0
2007-05-28 06:10:00,163.71,163.71,163.71,163.71,160000001.0
2007-05-28 06:11:00,163.71,163.71,163.69,163.71,705899999.0
2007-05-28 06:12:00,163.71,163.71,163.71,163.71,68000000.0
2007-05-28 06:13:00,163.71,163.71,163.7,163.7,247900001.0
2007-05-28 06:14:00,163.7,163.7,163.69,163.7,189999995.0
2007-05-28 06:15:00,163.69,163.7,163.69,163.69,305599996.0
2007-05-28 06:16:00,163.69,163.7,163.69,163.7,87000000.0
2007-05-28 06:17:00,163.7,163.7,163.7,163.7,160400000.0
2007-05-28 06:18:00,163.7,163.71,163.7,163.7,161099996.0
2007-05-28 06:19:00,163.7,163.7,163.7,163.7,138800000.0
2007-05-28 06:20:00,163.7,163.7,163.7,163.7,113399998.0
2007-05-28 06:21:00,163.7,163.7,163.7,163.7,34299999.0
2007-05-28 06:22:00,163.71,163.71,163.7,163.7,288800002.0
2007-05-28 06:23:00,163.71,163.72,163.71,163.71,418500005.0
2007-05-28 06:24:00,163.71,163.71,163.71,163.71,883299983.0
2007-05-28 06:25:00,163.71,163.71,163.7,163.71,345399994.0
2007-05-28 06:26:00,163.71,163.71,163.71,163.71,63800000.0
2007-05-28 06:27:00,163.71,163.71,163.71,163.71,24000000.0
2007-05-28 06:28:00,163.71,163.71,163.7,163.7,82799999.0
2007-05-28 06:29:00,163.705,163.71,163.705,163.71,83700000.0
2007-05-28 06:30:00,163.71,163.71,163.71,163.71,19900000.0
2007-05-28 06:31:00,163.71,163.72,163.71,163.71,167800000.0
2007-05-28 06:32:00,163.71,163.71,163.71,163.71,67700000.0
2007-05-28 06:33:00,163.71,163.72,163.71,163.71,111700000.0
2007-05-28 06:35:00,163.71,163.71,163.7,163.7,259300002.0
2007-05-28 06:36:00,163.7,163.71,163.7,163.71,170800001.0
2007-05-28 06:37:00,163.69,163.73,163.69,163.72,585100004.0
2007-05-28 06:38:00,163.72,163.74,163.71,163.74,238099996.0
2007-05-28 06:39:00,163.74,163.74,163.72,163.74,562900011.0
2007-05-28 06:41:00,163.74,163.74,163.72,163.72,372100001.0
2007-05-28 06:42:00,163.73,163.73,163.72,163.72,1057900044.0
2007-05-28 06:43:00,163.72,163.73,163.72,163.73,103900002.0
2007-05-28 06:44:00,163.73,163.73,163.72,163.72,170099998.0
2007-05-28 06:45:00,163.73,163.73,163.72,163.72,189100000.0
2007-05-28 06:46:00,163.72,163.72,163.72,163.72,446700006.0
2007-05-28 06:47:00,163.73,163.73,163.71,163.71,556099997.0
2007-05-28 06:48:00,163.71,163.72,163.71,163.72,718899993.0
2007-05-28 06:50:00,163.72,163.72,163.72,163.72,258599996.0
2007-05-28 06:51:00,163.72,163.72,163.72,163.72,166700001.0
2007-05-28 06:53:00,163.72,163.72,163.72,163.72,90899999.0
2007-05-28 06:54:00,163.73,163.73,163.73,163.73,800000.0
2007-05-28 06:55:00,163.73,163.73,163.73,163.73,800000.0
2007-05-28 06:56:00,163.72,163.73,163.72,163.73,402200003.0
2007-05-28 06:58:00,163.73,163.73,163.73,163.73,1600000.0
2007-05-28 07:00:00,163.72,163.73,163.72,163.72,105799999.0
2007-05-28 07:01:00,163.73,163.74,163.72,163.74,328600001.0
2007-05-28 07:02:00,163.73,163.73,163.73,163.73,133400000.0
2007-05-28 07:03:00,163.73,163.73,163.73,163.73,12000000.0
2007-05-28 07:04:00,163.73,163.73,163.73,163.73,67200000.0
2007-05-28 07:05:00,163.73,163.74,163.72,163.74,348900003.0
2007-05-28 07:06:00,163.73,163.73,163.73,163.73,117200000.0
2007-05-28 07:07:00,163.72,163.74,163.72,163.73,320700008.0
2007-05-28 07:08:00,163.73,163.74,163.72,163.73,295800006.0
2007-05-28 07:10:00,163.72,163.73,163.7,163.7,1057800016.0
2007-05-28 07:11:00,163.71,163.71,163.695,163.71,224600007.0
2007-05-28 07:12:00,163.71,163.71,163.71,163.71,16700001.0
2007-05-28 07:13:00,163.71,163.71,163.71,163.71,223100007.0
2007-05-28 07:14:00,163.71,163.71,163.71,163.71,157100006.0
2007-05-28 07:16:00,163.71,163.71,163.7,163.71,291100003.0
2007-05-28 07:18:00,163.71,163.71,163.71,163.71,140800006.0
2007-05-28 07:19:00,163.71,163.71,163.71,163.71,45400002.0
2007-05-28 07:20:00,163.71,163.71,163.71,163.71,161700007.0
2007-05-28 07:21:00,163.71,163.71,163.69,163.7,294000008.0
2007-05-28 07:24:00,163.7,163.7,163.7,163.7,49400002.0
2007-05-28 07:25:00,163.7,163.7,163.7,163.7,55000000.0
2007-05-28 07:27:00,163.71,163.72,163.71,163.72,106100000.0
2007-05-28 07:28:00,163.72,163.73,163.72,163.73,96700002.0
2007-05-28 07:29:00,163.73,163.73,163.72,163.72,35900001.0
2007-05-28 07:30:00,163.72,163.72,163.72,163.72,8000000.0
2007-05-28 07:31:00,163.71,163.72,163.71,163.71,1051500011.0
2007-05-28 07:32:00,163.71,163.72,163.7,163.71,582900010.0
2007-05-28 07:33:00,163.71,163.71,163.7,163.71,566399993.0
2007-05-28 07:34:00,163.71,163.71,163.7,163.71,127800000.0
2007-05-28 07:35:00,163.71,163.72,163.71,163.72,399200001.0
2007-05-28 07:36:00,163.71,163.71,163.71,163.71,97300000.0
2007-05-28 07:37:00,163.71,163.71,163.71,163.71,58200001.0
2007-05-28 07:38:00,163.71,163.72,163.71,163.71,296000001.0
2007-05-28 07:39:00,163.71,163.71,163.7,163.7,305500000.0
2007-05-28 07:40:00,163.71,163.72,163.7,163.7,585100004.0
2007-05-28 07:41:00,163.7,163.71,163.7,163.71,268600001.0
2007-05-28 07:42:00,163.71,163.71,163.68,163.68,439699996.0
2007-05-28 07:43:00,163.7,163.7,163.67,163.67,337800003.0
2007-05-28 07:44:00,163.67,163.69,163.67,163.69,94399997.0
2007-05-28 07:45:00,163.69,163.69,163.69,163.69,6400000.0
2007-05-28 07:46:00,163.69,163.69,163.69,163.69,9600000.0
2007-05-28 07:47:00,163.69,163.69,163.69,163.69,12800000.0
2007-05-28 07:48:00,163.69,163.69,163.68,163.68,71799998.0
2007-05-28 07:49:00,163.68,163.68,163.67,163.68,130199997.0
2007-05-28 07:50:00,163.68,163.68,163.68,163.68,26400000.0
2007-05-28 07:51:00,163.68,163.68,163.67,163.67,157300000.0
2007-05-28 07:52:00,163.68,163.68,163.67,163.68,161900001.0
2007-05-28 07:53:00,163.68,163.68,163.67,163.67,290800004.0
2007-05-28 07:54:00,163.68,163.68,163.68,163.68,197600008.0
2007-05-28 07:55:00,163.68,163.68,163.67,163.68,259999999.0
2007-05-28 07:56:00,163.68,163.68,163.67,163.68,134000001.0
2007-05-28 07:57:00,163.68,163.68,163.68,163.68,16000000.0
2007-05-28 07:58:00,163.68,163.68,163.67,163.67,131200001.0
2007-05-28 07:59:00,163.67,163.68,163.66,163.68,317900003.0
2007-05-28 08:00:00,163.68,163.68,163.66,163.67,363500007.0
2007-05-28 08:01:00,163.68,163.68,163.66,163.68,935799998.0
2007-05-28 08:02:00,163.67,163.7,163.67,163.68,743700001.0
2007-05-28 08:03:00,163.68,163.69,163.68,163.69,132400000.0
2007-05-28 08:04:00,163.69,163.69,163.68,163.68,188400000.0
2007-05-28 08:05:00,163.68,163.69,163.67,163.69,133099999.0
2007-05-28 08:06:00,163.69,163.69,163.67,163.68,147100000.0
2007-05-28 08:07:00,163.68,163.68,163.67,163.67,522600002.0
2007-05-28 08:08:00,163.67,163.67,163.64,163.65,272699999.0
2007-05-28 08:09:00,163.65,163.66,163.65,163.66,568900004.0
2007-05-28 08:10:00,163.66,163.68,163.66,163.67,211500001.0
2007-05-28 08:11:00,163.67,163.68,163.67,163.67,811400007.0
2007-05-28 08:12:00,163.67,163.67,163.65,163.65,513700016.0
2007-05-28 08:13:00,163.66,163.67,163.63,163.63,479499997.0
2007-05-28 08:14:00,163.63,163.66,163.63,163.66,240400001.0
2007-05-28 08:15:00,163.66,163.67,163.66,163.67,157599999.0
2007-05-28 08:16:00,163.67,163.67,163.65,163.66,559000003.0
2007-05-28 08:17:00,163.66,163.67,163.65,163.65,1031500001.0
2007-05-28 08:18:00,163.66,163.67,163.66,163.66,98500000.0
2007-05-28 08:19:00,163.66,163.67,163.66,163.67,182999999.0
2007-05-28 08:20:00,163.67,163.67,163.67,163.67,47200000.0
2007-05-28 08:21:00,163.67,163.68,163.67,163.68,524200016.0
2007-05-28 08:22:00,163.68,163.7,163.68,163.69,732800007.0
2007-05-28 08:23:00,163.69,163.69,163.69,163.69,37600000.0
2007-05-28 08:24:00,163.69,163.69,163.68,163.69,103600000.0
2007-05-28 08:25:00,163.69,163.69,163.67,163.67,978100011.0
2007-05-28 08:26:00,163.67,163.67,163.64,163.64,634700009.0
2007-05-28 08:27:00,163.64,163.65,163.64,163.65,344700000.0
2007-05-28 08:28:00,163.65,163.65,163.63,163.65,191099992.0
2007-05-28 08:29:00,163.65,163.66,163.64,163.65,296099994.0
2007-05-28 08:30:00,163.65,163.66,163.64,163.65,634799991.0
2007-05-28 08:31:00,163.65,163.66,163.64,163.65,981899980.0
2007-05-28 08:32:00,163.66,163.66,163.64,163.64,443299992.0
2007-05-28 08:33:00,163.65,163.66,163.64,163.66,628799987.0
2007-05-28 08:34:00,163.66,163.68,163.66,163.66,734899999.0
2007-05-28 08:35:00,163.67,163.69,163.67,163.68,445999998.0
2007-05-28 08:36:00,163.68,163.68,163.68,163.68,304300007.0
2007-05-28 08:37:00,163.68,163.68,163.66,163.68,459900003.0
2007-05-28 08:38:00,163.68,163.68,163.65,163.66,120600000.0
2007-05-28 08:39:00,163.66,163.68,163.65,163.66,1012199990.0
2007-05-28 08:40:00,163.66,163.67,163.66,163.67,175600000.0
2007-05-28 08:41:00,163.66,163.67,163.66,163.67,91800000.0
2007-05-28 08:42:00,163.67,163.67,163.67,163.67,32800000.0
2007-05-28 08:44:00,163.67,163.67,163.67,163.67,23200000.0
2007-05-28 08:45:00,163.67,163.68,163.66,163.66,532899997.0
2007-05-28 08:46:00,163.67,163.67,163.66,163.67,259999994.0
2007-05-28 08:47:00,163.67,163.67,163.65,163.65,933499979.0
2007-05-28 08:48:00,163.66,163.69,163.65,163.68,1002700001.0
2007-05-28 08:49:00,163.68,163.69,163.68,163.68,284499998.0
2007-05-28 08:50:00,163.68,163.7,163.67,163.7,336199998.0
2007-05-28 08:51:00,163.7,163.7,163.7,163.7,5600000.0
2007-05-28 08:52:00,163.7,163.7,163.69,163.69,127099999.0
2007-05-28 08:53:00,163.69,163.69,163.67,163.68,201700000.0
2007-05-28 08:54:00,163.69,163.7,163.67,163.68,563700002.0
2007-05-28 08:55:00,163.67,163.7,163.67,163.69,298600000.0
2007-05-28 08:56:00,163.69,163.69,163.68,163.68,176200000.0
2007-05-28 08:57:00,163.68,163.68,163.67,163.68,300800000.0
2007-05-28 08:58:00,163.68,163.68,163.66,163.68,207700000.0
2007-05-28 08:59:00,163.68,163.71,163.67,163.68,1439600007.0
2007-05-28 09:00:00,163.68,163.72,163.68,163.71,520900009.0
2007-05-28 09:01:00,163.71,163.72,163.7,163.71,999699993.0
2007-05-28 09:02:00,163.71,163.71,163.67,163.69,684800016.0
2007-05-28 09:03:00,163.69,163.7,163.69,163.69,359100001.0
2007-05-28 09:04:00,163.7,163.7,163.69,163.7,365399998.0
2007-05-28 09:05:00,163.7,163.7,163.69,163.69,196800000.0
2007-05-28 09:06:00,163.69,163.7,163.69,163.7,112200001.0
2007-05-28 09:07:00,163.7,163.7,163.7,163.7,114400000.0
2007-05-28 09:08:00,163.7,163.7,163.7,163.7,28800000.0
2007-05-28 09:09:00,163.7,163.7,163.69,163.69,134400001.0
2007-05-28 09:10:00,163.7,163.7,163.69,163.7,222099999.0
2007-05-28 09:11:00,163.7,163.71,163.7,163.71,117800001.0
2007-05-28 09:12:00,163.72,163.72,163.72,163.72,5600000.0
2007-05-28 09:14:00,163.72,163.73,163.72,163.73,278400001.0
2007-05-28 09:15:00,163.73,163.74,163.72,163.74,1242599990.0
2007-05-28 09:16:00,163.74,163.75,163.73,163.74,351000000.0
2007-05-28 09:17:00,163.74,163.74,163.74,163.74,7200000.0
2007-05-28 09:18:00,163.74,163.76,163.74,163.76,264000000.0
2007-05-28 09:19:00,163.76,163.76,163.74,163.74,1300800019.0
2007-05-28 09:20:00,163.74,163.75,163.73,163.73,482500008.0
2007-05-28 09:21:00,163.73,163.74,163.73,163.74,57499999.0
2007-05-28 09:23:00,163.74,163.75,163.74,163.75,162800001.0
2007-05-28 09:24:00,163.75,163.76,163.74,163.74,667600006.0
2007-05-28 09:25:00,163.74,163.76,163.74,163.75,222100001.0
2007-05-28 09:26:00,163.75,163.75,163.74,163.74,171499999.0
2007-05-28 09:27:00,163.74,163.75,163.73,163.73,574599998.0
2007-05-28 09:28:00,163.73,163.73,163.73,163.73,282400005.0
2007-05-28 09:29:00,163.73,163.73,163.72,163.72,490999994.0
2007-05-28 09:30:00,163.73,163.74,163.72,163.73,540899992.0
2007-05-28 09:31:00,163.73,163.73,163.73,163.73,206399996.0
2007-05-28 09:32:00,163.73,163.74,163.73,163.74,312999999.0
2007-05-28 09:33:00,163.74,163.74,163.73,163.74,235600000.0
2007-05-28 09:34:00,163.74,163.75,163.73,163.74,613899998.0
2007-05-28 09:35:00,163.74,163.74,163.74,163.74,61900001.0
2007-05-28 09:36:00,163.74,163.74,163.73,163.74,87100002.0
2007-05-28 09:37:00,163.74,163.74,163.72,163.72,172500001.0
2007-05-28 09:38:00,163.73,163.73,163.72,163.73,140699999.0
2007-05-28 09:39:00,163.73,163.73,163.72,163.73,163099997.0
2007-05-28 09:40:00,163.72,163.72,163.72,163.72,533699993.0
2007-05-28 09:41:00,163.72,163.72,163.72,163.72,197800000.0
2007-05-28 09:42:00,163.72,163.73,163.72,163.73,676600004.0
2007-05-28 09:43:00,163.73,163.74,163.73,163.74,52000002.0
2007-05-28 09:44:00,163.74,163.74,163.73,163.73,75200000.0
2007-05-28 09:46:00,163.73,163.73,163.73,163.73,6400000.0
2007-05-28 09:47:00,163.73,163.73,163.72,163.72,61400000.0
2007-05-28 09:48:00,163.72,163.72,163.72,163.72,83700000.0
2007-05-28 09:49:00,163.72,163.72,163.72,163.72,83700000.0
2007-05-28 09:50:00,163.72,163.72,163.72,163.72,87799999.0
2007-05-28 09:51:00,163.71,163.72,163.71,163.72,268300005.0
2007-05-28 09:52:00,163.72,163.72,163.72,163.72,180900000.0
2007-05-28 09:53:00,163.72,163.72,163.71,163.72,668200004.0
2007-05-28 09:54:00,163.72,163.73,163.72,163.72,69400000.0
2007-05-28 09:57:00,163.72,163.73,163.72,163.73,42300000.0
2007-05-28 09:58:00,163.73,163.73,163.73,163.73,900000.0
2007-05-28 10:00:00,163.73,163.73,163.72,163.72,151999998.0
2007-05-28 10:01:00,163.72,163.73,163.72,163.73,194299994.0
2007-05-28 10:02:00,163.72,163.73,163.72,163.73,30300000.0
2007-05-28 10:04:00,163.72,163.73,163.72,163.73,146700000.0
2007-05-28 10:05:00,163.73,163.73,163.73,163.73,16800000.0
2007-05-28 10:08:00,163.73,163.73,163.73,163.73,3200000.0
2007-05-28 10:09:00,163.73,163.73,163.73,163.73,800000.0
2007-05-28 10:10:00,163.73,163.73,163.73,163.73,9600000.0
2007-05-28 10:11:00,163.73,163.73,163.73,163.73,138600003.0
2007-05-28 10:12:00,163.73,163.73,163.7,163.73,1079699964.0
2007-05-28 10:13:00,163.73,163.73,163.72,163.72,243199999.0
2007-05-28 10:14:00,163.72,163.72,163.72,163.72,32800000.0
2007-05-28 10:15:00,163.72,163.72,163.72,163.72,115800000.0
2007-05-28 10:17:00,163.72,163.73,163.72,163.72,115800000.0
2007-05-28 10:18:00,163.72,163.72,163.72,163.72,27200000.0
2007-05-28 10:19:00,163.72,163.73,163.71,163.71,511400001.0
2007-05-28 10:20:00,163.72,163.73,163.72,163.73,98300000.0
2007-05-28 10:22:00,163.73,163.73,163.72,163.73,208299996.0
2007-05-28 10:23:00,163.72,163.72,163.71,163.72,387500006.0
2007-05-28 10:24:00,163.72,163.73,163.72,163.72,361399993.0
2007-05-28 10:25:00,163.72,163.72,163.71,163.72,193899998.0
2007-05-28 10:26:00,163.72,163.72,163.71,163.72,406600004.0
2007-05-28 10:27:00,163.72,163.73,163.71,163.72,868200013.0
2007-05-28 10:28:00,163.73,163.73,163.715,163.73,300999996.0
2007-05-28 10:29:00,163.725,163.74,163.71,163.73,181399998.0
2007-05-28 10:31:00,163.74,163.74,163.74,163.74,1600000.0
2007-05-28 10:32:00,163.74,163.74,163.73,163.73,94099999.0
2007-05-28 10:33:00,163.74,163.74,163.73,163.74,105300001.0
2007-05-28 10:35:00,163.74,163.74,163.73,163.73,23099999.0
2007-05-28 10:36:00,163.74,163.74,163.74,163.74,4000000.0
2007-05-28 10:37:00,163.74,163.74,163.73,163.73,36000000.0
2007-05-28 10:38:00,163.73,163.73,163.73,163.73,8800000.0
2007-05-28 10:39:00,163.73,163.73,163.72,163.72,39900000.0
2007-05-28 10:40:00,163.72,163.73,163.72,163.72,194599998.0
2007-05-28 10:41:00,163.71,163.74,163.71,163.73,145800000.0
2007-05-28 10:43:00,163.74,163.74,163.73,163.73,38400000.0
2007-05-28 10:44:00,163.73,163.73,163.71,163.73,645699996.0
2007-05-28 10:45:00,163.72,163.74,163.72,163.73,422300004.0
2007-05-28 10:46:00,163.73,163.73,163.73,163.73,12000000.0
2007-05-28 10:47:00,163.73,163.74,163.73,163.74,12800000.0
2007-05-28 10:48:00,163.74,163.74,163.73,163.74,48800000.0
2007-05-28 10:49:00,163.74,163.74,163.73,163.73,16000000.0
2007-05-28 10:50:00,163.74,163.74,163.74,163.74,110800001.0
2007-05-28 10:51:00,163.74,163.75,163.73,163.73,303000001.0
2007-05-28 10:52:00,163.73,163.73,163.725,163.725,86300000.0
2007-05-28 10:53:00,163.725,163.725,163.725,163.725,13200000.0
2007-05-28 10:54:00,163.73,163.74,163.725,163.73,183600000.0
2007-05-28 10:55:00,163.73,163.73,163.725,163.725,32800000.0
2007-05-28 10:56:00,163.73,163.73,163.72,163.73,9800000.0
2007-05-28 10:57:00,163.73,163.73,163.725,163.725,9800000.0
2007-05-28 10:58:00,163.725,163.725,163.725,163.725,39600000.0
2007-05-28 10:59:00,163.725,163.725,163.72,163.72,51100000.0
2007-05-28 11:00:00,163.725,163.725,163.7,163.71,201200003.0
2007-05-28 11:01:00,163.71,163.725,163.71,163.725,151000006.0
2007-05-28 11:02:00,163.725,163.725,163.725,163.725,10800000.0
2007-05-28 11:03:00,163.71,163.725,163.71,163.725,77800000.0
2007-05-28 11:04:00,163.725,163.725,163.7,163.7,314799998.0
2007-05-28 11:05:00,163.71,163.71,163.71,163.71,41400002.0
2007-05-28 11:06:00,163.71,163.71,163.71,163.71,42200002.0
2007-05-28 11:07:00,163.71,163.71,163.7,163.71,114199996.0
2007-05-28 11:08:00,163.71,163.71,163.7,163.71,180499998.0
2007-05-28 11:09:00,163.71,163.71,163.7,163.7,13600000.0
2007-05-28 11:10:00,163.7,163.7,163.7,163.7,31200000.0
2007-05-28 11:11:00,163.7,163.7,163.7,163.7,14400000.0
2007-05-28 11:12:00,163.7,163.7,163.69,163.7,168400003.0
2007-05-28 11:15:00,163.7,163.7,163.7,163.7,1600000.0
2007-05-28 11:16:00,163.7,163.7,163.69,163.7,110100004.0
2007-05-28 11:17:00,163.7,163.7,163.7,163.7,30400000.0
2007-05-28 11:18:00,163.7,163.7,163.7,163.7,1600000.0
2007-05-28 11:19:00,163.71,163.71,163.71,163.71,6000000.0
2007-05-28 11:20:00,163.71,163.71,163.71,163.71,7200000.0
2007-05-28 11:21:00,163.71,163.72,163.7,163.72,328899999.0
2007-05-28 11:22:00,163.72,163.72,163.72,163.72,126000004.0
2007-05-28 11:23:00,163.72,163.72,163.71,163.71,38000000.0
2007-05-28 11:24:00,163.71,163.72,163.69,163.69,431999998.0
2007-05-28 11:25:00,163.7,163.7,163.7,163.7,4800000.0
2007-05-28 11:26:00,163.7,163.7,163.7,163.7,9600000.0
2007-05-28 11:27:00,163.7,163.71,163.7,163.7,145500001.0
2007-05-28 11:28:00,163.7,163.7,163.68,163.69,395399999.0
2007-05-28 11:29:00,163.69,163.69,163.69,163.69,7200000.0
2007-05-28 11:35:00,163.69,163.69,163.68,163.68,154500003.0
2007-05-28 11:36:00,163.68,163.69,163.68,163.69,606200012.0
2007-05-28 11:37:00,163.69,163.69,163.68,163.69,217800004.0
2007-05-28 11:38:00,163.69,163.69,163.69,163.69,24000000.0
2007-05-28 11:39:00,163.69,163.69,163.67,163.67,172500001.0
2007-05-28 11:40:00,163.68,163.69,163.68,163.69,35900001.0
2007-05-28 11:41:00,163.69,163.7,163.69,163.7,103700002.0
2007-05-28 11:42:00,163.7,163.7,163.7,163.7,16800000.0
2007-05-28 11:43:00,163.7,163.7,163.69,163.69,237800002.0
2007-05-28 11:44:00,163.69,163.69,163.69,163.69,12800000.0
2007-05-28 11:45:00,163.69,163.69,163.69,163.69,7200000.0
2007-05-28 11:46:00,163.69,163.69,163.69,163.69,12000000.0
2007-05-28 11:47:00,163.69,163.69,163.69,163.69,8000000.0
2007-05-28 11:48:00,163.69,163.7,163.69,163.69,77500001.0
2007-05-28 11:49:00,163.69,163.7,163.69,163.7,43900000.0
2007-05-28 11:50:00,163.7,163.7,163.7,163.7,37600000.0
2007-05-28 11:51:00,163.7,163.7,163.69,163.69,164000000.0
2007-05-28 11:52:00,163.69,163.7,163.68,163.7,304000000.0
2007-05-28 11:53:00,163.7,163.71,163.68,163.68,1054300008.0
2007-05-28 11:54:00,163.68,163.7,163.68,163.69,265599998.0
2007-05-28 11:55:00,163.69,163.7,163.69,163.7,132400002.0
2007-05-28 11:56:00,163.7,163.74,163.69,163.74,177999996.0
2007-05-28 11:57:00,163.74,163.75,163.7,163.72,1424500000.0
2007-05-28 11:58:00,163.72,163.74,163.71,163.73,374699995.0
2007-05-28 11:59:00,163.73,163.75,163.72,163.74,918999990.0
2007-05-28 12:00:00,163.73,163.74,163.73,163.74,276700001.0
2007-05-28 12:01:00,163.74,163.74,163.74,163.74,168199998.0
2007-05-28 12:02:00,163.74,163.75,163.74,163.74,83000000.0
2007-05-28 12:03:00,163.74,163.74,163.73,163.74,201699995.0
2007-05-28 12:04:00,163.74,163.74,163.73,163.74,85400002.0
2007-05-28 12:05:00,163.74,163.74,163.73,163.73,52600000.0
2007-05-28 12:06:00,163.74,163.75,163.73,163.74,317599997.0
2007-05-28 12:07:00,163.74,163.74,163.73,163.73,296399992.0
2007-05-28 12:08:00,163.74,163.74,163.72,163.74,555300002.0
2007-05-28 12:09:00,163.74,163.74,163.73,163.74,140599999.0
2007-05-28 12:10:00,163.74,163.74,163.73,163.73,320599993.0
2007-05-28 12:11:00,163.73,163.74,163.73,163.74,173099995.0
2007-05-28 12:12:00,163.74,163.74,163.73,163.74,52699999.0
2007-05-28 12:13:00,163.73,163.73,163.72,163.73,400799991.0
2007-05-28 12:14:00,163.72,163.72,163.72,163.72,55099998.0
2007-05-28 12:15:00,163.73,163.73,163.73,163.73,12600000.0
2007-05-28 12:17:00,163.73,163.74,163.73,163.74,322199993.0
2007-05-28 12:18:00,163.74,163.74,163.73,163.74,93399998.0
2007-05-28 12:19:00,163.74,163.74,163.73,163.74,330699997.0
2007-05-28 12:20:00,163.74,163.74,163.73,163.74,149899998.0
2007-05-28 12:22:00,163.74,163.74,163.73,163.73,110099998.0
2007-05-28 12:24:00,163.73,163.74,163.73,163.73,145299997.0
2007-05-28 12:25:00,163.73,163.73,163.73,163.73,30299999.0
2007-05-28 12:26:00,163.73,163.74,163.73,163.74,63899999.0
2007-05-28 12:27:00,163.74,163.75,163.74,163.74,90800000.0
2007-05-28 12:29:00,163.74,163.75,163.74,163.74,111200000.0
2007-05-28 12:30:00,163.74,163.74,163.73,163.73,113699997.0
2007-05-28 12:31:00,163.74,163.74,163.73,163.73,102399997.0
2007-05-28 12:32:00,163.73,163.74,163.73,163.73,114099998.0
2007-05-28 12:33:00,163.73,163.74,163.73,163.74,38300000.0
2007-05-28 12:34:00,163.74,163.74,163.73,163.73,334899991.0
2007-05-28 12:35:00,163.73,163.74,163.73,163.74,77600000.0
2007-05-28 12:36:00,163.74,163.74,163.72,163.74,666900007.0
2007-05-28 12:37:00,163.74,163.75,163.73,163.74,446999997.0
2007-05-28 12:40:00,163.74,163.74,163.74,163.74,21500000.0
2007-05-28 12:41:00,163.74,163.74,163.74,163.74,59800000.0
2007-05-28 12:42:00,163.74,163.74,163.74,163.74,220600000.0
2007-05-28 12:43:00,163.74,163.74,163.74,163.74,86000000.0
2007-05-28 12:44:00,163.74,163.78,163.74,163.75,258900000.0
2007-05-28 12:45:00,163.77,163.79,163.73,163.75,258900000.0
2007-05-28 12:46:00,163.76,163.76,163.74,163.74,258900000.0
2007-05-28 12:47:00,163.74,163.74,163.74,163.74,258900000.0
2007-05-28 12:48:00,163.74,163.75,163.74,163.74,78100000.0
2007-05-28 12:49:00,163.74,163.74,163.73,163.74,298700000.0
2007-05-28 12:50:00,163.74,163.74,163.74,163.74,258000000.0
2007-05-28 12:51:00,163.74,163.74,163.73,163.74,318599999.0
2007-05-28 12:52:00,163.73,163.73,163.73,163.73,39799999.0
2007-05-28 12:55:00,163.74,163.74,163.74,163.74,21500000.0
2007-05-28 12:56:00,163.74,163.75,163.74,163.75,35100000.0
2007-05-28 12:57:00,163.75,163.75,163.73,163.73,292899997.0
2007-05-28 12:58:00,163.74,163.74,163.73,163.74,97199998.0
2007-05-28 12:59:00,163.74,163.74,163.74,163.74,4900000.0
2007-05-28 13:00:00,163.74,163.74,163.74,163.74,47900000.0
2007-05-28 13:01:00,163.74,163.74,163.74,163.74,35600000.0
2007-05-28 13:03:00,163.74,163.74,163.74,163.74,27700000.0
2007-05-28 13:04:00,163.74,163.74,163.74,163.74,23800000.0
2007-05-28 13:07:00,163.74,163.74,163.74,163.74,2900000.0
2007-05-28 13:09:00,163.77,163.78,163.74,163.78,700000.0
2007-05-28 13:10:00,163.74,163.74,163.74,163.74,700000.0
2007-05-28 13:11:00,163.73,163.73,163.73,163.73,50400000.0
2007-05-28 13:12:00,163.73,163.73,163.73,163.73,335799995.0
2007-05-28 13:13:00,163.72,163.73,163.72,163.73,435299990.0
2007-05-28 13:14:00,163.73,163.73,163.71,163.71,435299990.0
2007-05-28 13:15:00,163.72,163.73,163.72,163.72,256199998.0
2007-05-28 13:16:00,163.71,163.72,163.71,163.71,288999996.0
2007-05-28 13:17:00,163.72,163.72,163.71,163.71,288999996.0
2007-05-28 13:18:00,163.72,163.72,163.72,163.72,288999996.0
2007-05-28 13:20:00,163.72,163.73,163.72,163.72,288999996.0
2007-05-28 13:21:00,163.72,163.73,163.71,163.71,330499997.0
2007-05-28 13:22:00,163.72,163.72,163.71,163.71,59600000.0
2007-05-28 13:23:00,163.71,163.72,163.71,163.72,119900000.0
2007-05-28 13:24:00,163.72,163.72,163.72,163.72,23100000.0
2007-05-28 13:25:00,163.72,163.72,163.72,163.72,14400000.0
2007-05-28 13:26:00,163.72,163.73,163.72,163.73,44000000.0
2007-05-28 13:27:00,163.73,163.73,163.73,163.73,28000000.0
2007-05-28 13:28:00,163.73,163.73,163.72,163.72,111400002.0
2007-05-28 13:29:00,163.73,163.73,163.73,163.73,8800000.0
2007-05-28 13:30:00,163.73,163.73,163.73,163.73,8800000.0
2007-05-28 13:31:00,163.73,163.73,163.72,163.72,147000000.0
2007-05-28 13:32:00,163.72,163.72,163.72,163.72,48600001.0
2007-05-28 13:33:00,163.72,163.72,163.72,163.72,74700000.0
2007-05-28 13:34:00,163.71,163.72,163.7,163.71,573899999.0
2007-05-28 13:35:00,163.71,163.72,163.65,163.66,1224600012.0
2007-05-28 13:36:00,163.655,163.68,163.655,163.66,830699996.0
2007-05-28 13:37:00,163.66,163.67,163.66,163.67,241700001.0
2007-05-28 13:38:00,163.67,163.71,163.66,163.69,614000000.0
2007-05-28 13:39:00,163.71,163.71,163.68,163.7,1007300012.0
2007-05-28 13:40:00,163.7,163.7,163.66,163.66,659800000.0
2007-05-28 13:41:00,163.66,163.67,163.66,163.66,261400000.0
2007-05-28 13:42:00,163.66,163.66,163.66,163.66,163900000.0
2007-05-28 13:43:00,163.66,163.66,163.64,163.66,417899998.0
2007-05-28 13:44:00,163.66,163.66,163.66,163.66,80000000.0
2007-05-28 13:45:00,163.66,163.66,163.64,163.66,250599999.0
2007-05-28 13:46:00,163.66,163.66,163.65,163.66,295899993.0
2007-05-28 13:47:00,163.67,163.67,163.67,163.67,13600000.0
2007-05-28 13:49:00,163.68,163.68,163.66,163.68,28600000.0
2007-05-28 13:50:00,163.67,163.68,163.67,163.68,28600000.0
2007-05-28 13:51:00,163.67,163.68,163.67,163.68,28600000.0
2007-05-28 13:52:00,163.68,163.71,163.68,163.71,293000001.0
2007-05-28 13:53:00,163.71,163.71,163.71,163.71,28800000.0
2007-05-28 13:54:00,163.71,163.71,163.71,163.71,9600000.0
2007-05-28 13:55:00,163.72,163.72,163.72,163.72,24000000.0
2007-05-28 13:56:00,163.72,163.73,163.72,163.73,323099998.0
2007-05-28 13:57:00,163.73,163.73,163.71,163.71,284299999.0
2007-05-28 13:58:00,163.71,163.71,163.71,163.71,17600000.0
2007-05-28 13:59:00,163.72,163.72,163.72,163.72,112600000.0
2007-05-28 14:00:00,163.72,163.72,163.72,163.72,71800001.0
2007-05-28 14:01:00,163.73,163.74,163.72,163.73,448399996.0
2007-05-28 14:02:00,163.73,163.73,163.71,163.72,559399997.0
2007-05-28 14:03:00,163.72,163.72,163.705,163.71,404300001.0
2007-05-28 14:04:00,163.705,163.71,163.7,163.71,314699999.0
2007-05-28 14:05:00,163.71,163.71,163.7,163.71,214400000.0
2007-05-28 14:06:00,163.71,163.71,163.7,163.71,236599996.0
2007-05-28 14:07:00,163.705,163.72,163.695,163.695,507999998.0
2007-05-28 14:08:00,163.69,163.7,163.69,163.7,413199997.0
2007-05-28 14:09:00,163.7,163.7,163.69,163.7,547400001.0
2007-05-28 14:10:00,163.7,163.71,163.69,163.7,871600010.0
2007-05-28 14:11:00,163.71,163.71,163.71,163.71,44000000.0
2007-05-28 14:12:00,163.71,163.71,163.705,163.71,179400005.0
2007-05-28 14:13:00,163.71,163.71,163.7,163.71,420400007.0
2007-05-28 14:14:00,163.71,163.71,163.68,163.68,451400005.0
2007-05-28 14:15:00,163.685,163.69,163.68,163.69,405200009.0
2007-05-28 14:16:00,163.69,163.69,163.69,163.69,286600000.0
2007-05-28 14:17:00,163.69,163.69,163.68,163.69,182199998.0
2007-05-28 14:18:00,163.69,163.69,163.68,163.68,367899991.0
2007-05-28 14:19:00,163.68,163.68,163.68,163.68,96599998.0
2007-05-28 14:20:00,163.68,163.68,163.68,163.68,133299998.0
2007-05-28 14:21:00,163.68,163.69,163.68,163.68,328000000.0
2007-05-28 14:22:00,163.68,163.7,163.68,163.68,196300000.0
2007-05-28 14:23:00,163.68,163.69,163.675,163.69,109000000.0
2007-05-28 14:24:00,163.68,163.69,163.675,163.68,132800000.0
2007-05-28 14:25:00,163.69,163.69,163.68,163.69,359700012.0
2007-05-28 14:26:00,163.68,163.69,163.675,163.69,109100000.0
2007-05-28 14:27:00,163.68,163.69,163.66,163.67,428999997.0
2007-05-28 14:28:00,163.67,163.68,163.66,163.68,290000004.0
2007-05-28 14:29:00,163.68,163.68,163.67,163.67,243499999.0
2007-05-28 14:30:00,163.67,163.68,163.67,163.67,75999999.0
2007-05-28 14:31:00,163.68,163.68,163.67,163.67,75999999.0
2007-05-28 14:32:00,163.67,163.67,163.66,163.67,137400001.0
2007-05-28 14:33:00,163.67,163.67,163.65,163.66,443200002.0
2007-05-28 14:34:00,163.67,163.67,163.66,163.66,108600000.0
2007-05-28 14:35:00,163.66,163.66,163.66,163.66,32800000.0
2007-05-28 14:36:00,163.66,163.67,163.66,163.67,28000000.0
2007-05-28 14:37:00,163.67,163.67,163.67,163.67,4800000.0
2007-05-28 14:38:00,163.67,163.77,163.67,163.69,74400000.0
2007-05-28 14:39:00,163.68,163.75,163.68,163.68,74400000.0
2007-05-28 14:41:00,163.68,163.68,163.67,163.68,74400000.0
2007-05-28 14:42:00,163.68,163.68,163.67,163.68,156000000.0
2007-05-28 14:43:00,163.68,163.69,163.68,163.69,238800004.0
2007-05-28 14:44:00,163.68,163.68,163.67,163.68,213800001.0
2007-05-28 14:45:00,163.68,163.69,163.67,163.69,128000001.0
2007-05-28 14:46:00,163.69,163.72,163.69,163.71,288600002.0
2007-05-28 14:47:00,163.71,163.72,163.71,163.71,105600000.0
2007-05-28 14:48:00,163.71,163.71,163.7,163.7,87099998.0
2007-05-28 14:49:00,163.71,163.71,163.7,163.7,311600002.0
2007-05-28 14:50:00,163.71,163.71,163.7,163.7,85600000.0
2007-05-28 14:51:00,163.7,163.71,163.7,163.71,49800000.0
2007-05-28 14:52:00,163.71,163.72,163.71,163.72,127800004.0
2007-05-28 14:53:00,163.72,163.72,163.71,163.71,45600000.0
2007-05-28 14:54:00,163.72,163.72,163.72,163.72,19200000.0
2007-05-28 14:55:00,163.72,163.72,163.71,163.71,44000000.0
2007-05-28 14:56:00,163.72,163.72,163.71,163.72,25600000.0
2007-05-28 14:57:00,163.71,163.71,163.71,163.71,25600000.0
2007-05-28 14:58:00,163.71,163.71,163.71,163.71,38400000.0
2007-05-28 14:59:00,163.72,163.72,163.71,163.71,228800001.0
2007-05-28 15:00:00,163.73,163.75,163.71,163.73,21600000.0
2007-05-28 15:01:00,163.74,163.79,163.73,163.75,21600000.0
2007-05-28 15:02:00,163.73,163.8,163.72,163.72,21600000.0
2007-05-28 15:03:00,163.71,163.71,163.71,163.71,21600000.0
2007-05-28 15:04:00,163.71,163.72,163.71,163.72,15200000.0
2007-05-28 15:05:00,163.72,163.72,163.71,163.71,247799998.0
2007-05-28 15:06:00,163.71,163.71,163.71,163.71,15200000.0
2007-05-28 15:07:00,163.71,163.71,163.7,163.71,368600002.0
2007-05-28 15:08:00,163.71,163.71,163.71,163.71,58400000.0
2007-05-28 15:09:00,163.71,163.72,163.7,163.71,134299999.0
2007-05-28 15:10:00,163.72,163.72,163.72,163.72,8000000.0
2007-05-28 15:11:00,163.72,163.72,163.71,163.71,35200000.0
2007-05-28 15:12:00,163.71,163.72,163.71,163.71,56000000.0
2007-05-28 15:13:00,163.71,163.71,163.71,163.71,65400000.0
2007-05-28 15:14:00,163.71,163.71,163.71,163.71,76800000.0
2007-05-28 15:15:00,163.71,163.71,163.7,163.7,376699992.0
2007-05-28 15:16:00,163.71,163.71,163.71,163.71,43200000.0
2007-05-28 15:17:00,163.71,163.71,163.71,163.71,9600000.0
2007-05-28 15:18:00,163.71,163.71,163.71,163.71,28800000.0
2007-05-28 15:19:00,163.71,163.71,163.69,163.69,202099998.0
2007-05-28 15:20:00,163.69,163.69,163.67,163.67,313299998.0
2007-05-28 15:21:00,163.67,163.67,163.665,163.67,54400000.0
2007-05-28 15:22:00,163.67,163.69,163.67,163.68,54400000.0
2007-05-28 15:23:00,163.69,163.69,163.69,163.69,4000000.0
2007-05-28 15:24:00,163.69,163.69,163.69,163.69,4800000.0
2007-05-28 15:25:00,163.69,163.69,163.69,163.69,1600000.0
2007-05-28 15:26:00,163.69,163.69,163.69,163.69,800000.0
2007-05-28 15:27:00,163.68,163.69,163.68,163.69,7200000.0
2007-05-28 15:28:00,163.69,163.69,163.69,163.69,7200000.0
2007-05-28 15:29:00,163.68,163.68,163.68,163.68,22400000.0
2007-05-28 15:30:00,163.69,163.69,163.67,163.68,295800005.0
2007-05-28 15:31:00,163.68,163.69,163.68,163.69,83200000.0
2007-05-28 15:32:00,163.69,163.7,163.68,163.68,800000.0
2007-05-28 15:33:00,163.69,163.69,163.68,163.69,800000.0
2007-05-28 15:34:00,163.69,163.69,163.69,163.69,800000.0
2007-05-28 15:35:00,163.68,163.68,163.68,163.68,25599999.0
2007-05-28 15:36:00,163.68,163.68,163.66,163.66,262700002.0
2007-05-28 15:37:00,163.67,163.67,163.67,163.67,58400000.0
2007-05-28 15:38:00,163.67,163.68,163.67,163.67,147000001.0
2007-05-28 15:39:00,163.66,163.66,163.65,163.66,259899998.0
2007-05-28 15:40:00,163.67,163.67,163.67,163.67,103999997.0
2007-05-28 15:41:00,163.68,163.68,163.67,163.68,192799997.0
2007-05-28 15:43:00,163.68,163.68,163.68,163.68,13600000.0
2007-05-28 15:44:00,163.68,163.68,163.68,163.68,40800000.0
2007-05-28 15:45:00,163.68,163.69,163.68,163.68,115100000.0
2007-05-28 15:46:00,163.69,163.69,163.68,163.68,12000000.0
2007-05-28 15:47:00,163.69,163.69,163.69,163.69,12000000.0
2007-05-28 15:48:00,163.69,163.71,163.68,163.7,33600000.0
2007-05-28 15:49:00,163.69,163.69,163.69,163.69,33600000.0
2007-05-28 15:50:00,163.68,163.71,163.68,163.71,419300008.0
2007-05-28 15:51:00,163.71,163.71,163.7,163.7,147199999.0
2007-05-28 15:52:00,163.7,163.7,163.7,163.7,13600000.0
2007-05-28 15:53:00,163.69,163.69,163.69,163.69,59400002.0
2007-05-28 15:54:00,163.7,163.7,163.7,163.7,46200000.0
2007-05-28 15:55:00,163.7,163.7,163.69,163.69,228399999.0
2007-05-28 15:56:00,163.7,163.7,163.69,163.69,143199999.0
2007-05-28 15:57:00,163.69,163.69,163.68,163.68,224699999.0
2007-05-28 15:58:00,163.68,163.69,163.68,163.68,509800012.0
2007-05-28 15:59:00,163.68,163.69,163.67,163.69,245299995.0
2007-05-28 16:00:00,163.69,163.69,163.66,163.67,324500002.0
2007-05-28 16:01:00,163.67,163.69,163.67,163.69,449700002.0
2007-05-28 16:02:00,163.69,163.69,163.68,163.69,236800001.0
2007-05-28 16:03:00,163.685,163.7,163.68,163.7,467699997.0
2007-05-28 16:04:00,163.7,163.7,163.69,163.7,129000003.0
2007-05-28 16:05:00,163.7,163.7,163.69,163.69,51000000.0
2007-05-28 16:06:00,163.7,163.7,163.69,163.7,62400000.0
2007-05-28 16:07:00,163.69,163.69,163.69,163.69,62400000.0
2007-05-28 16:08:00,163.69,163.69,163.69,163.69,110200000.0
2007-05-28 16:09:00,163.7,163.7,163.68,163.68,93399999.0
2007-05-28 16:10:00,163.68,163.69,163.68,163.69,211100007.0
2007-05-28 16:11:00,163.69,163.69,163.69,163.69,14400000.0
2007-05-28 16:12:00,163.69,163.69,163.68,163.68,119699998.0
2007-05-28 16:13:00,163.68,163.68,163.655,163.67,306099998.0
2007-05-28 16:14:00,163.66,163.67,163.66,163.67,122599999.0
2007-05-28 16:15:00,163.67,163.67,163.66,163.66,16800000.0
2007-05-28 16:16:00,163.66,163.69,163.66,163.68,377800003.0
2007-05-28 16:17:00,163.68,163.69,163.66,163.66,371400009.0
2007-05-28 16:18:00,163.66,163.7,163.66,163.7,189500001.0
2007-05-28 16:19:00,163.7,163.7,163.66,163.66,305900002.0
2007-05-28 16:20:00,163.66,163.68,163.66,163.68,64000001.0
2007-05-28 16:21:00,163.67,163.68,163.67,163.67,428300001.0
2007-05-28 16:22:00,163.67,163.67,163.64,163.65,265399999.0
2007-05-28 16:23:00,163.645,163.69,163.645,163.655,1028999998.0
2007-05-28 16:24:00,163.655,163.67,163.65,163.67,699999983.0
2007-05-28 16:25:00,163.67,163.67,163.66,163.67,74700000.0
2007-05-28 16:26:00,163.67,163.67,163.66,163.66,161700001.0
2007-05-28 16:27:00,163.66,163.66,163.66,163.66,68000001.0
2007-05-28 16:28:00,163.66,163.66,163.66,163.66,47700000.0
2007-05-28 16:29:00,163.67,163.67,163.65,163.65,222799997.0
2007-05-28 16:30:00,163.66,163.66,163.64,163.64,124600001.0
2007-05-28 16:31:00,163.64,163.64,163.64,163.64,20000000.0
2007-05-28 16:32:00,163.64,163.65,163.635,163.65,81400001.0
2007-05-28 16:33:00,163.65,163.65,163.64,163.65,166100002.0
2007-05-28 16:34:00,163.65,163.65,163.65,163.65,153000000.0
2007-05-28 16:35:00,163.65,163.65,163.65,163.65,313199999.0
2007-05-28 16:36:00,163.65,163.65,163.65,163.65,211199999.0
2007-05-28 16:37:00,163.65,163.65,163.65,163.65,104399997.0
2007-05-28 16:38:00,163.65,163.65,163.65,163.65,319599995.0
2007-05-28 16:39:00,163.65,163.65,163.65,163.65,105199996.0
2007-05-28 16:40:00,163.65,163.65,163.65,163.65,291099997.0
2007-05-28 16:41:00,163.65,163.65,163.64,163.64,307499997.0
2007-05-28 16:42:00,163.65,163.65,163.65,163.65,44700000.0
2007-05-28 16:43:00,163.66,163.66,163.65,163.65,107000000.0
2007-05-28 16:44:00,163.65,163.65,163.65,163.65,12000000.0
2007-05-28 16:45:00,163.65,163.65,163.65,163.65,12000000.0
2007-05-28 16:46:00,163.65,163.66,163.65,163.66,64000000.0
2007-05-28 16:47:00,163.66,163.66,163.66,163.66,4000000.0
2007-05-28 16:48:00,163.65,163.65,163.64,163.64,75700001.0
2007-05-28 16:49:00,163.65,163.65,163.63,163.64,198700003.0
2007-05-28 16:50:00,163.64,163.64,163.64,163.64,81099999.0
2007-05-28 16:51:00,163.63,163.64,163.63,163.64,62100000.0
2007-05-28 16:52:00,163.65,163.67,163.63,163.64,62100000.0
2007-05-28 16:53:00,163.64,163.64,163.63,163.63,62100000.0
2007-05-28 16:54:00,163.64,163.65,163.63,163.64,183500002.0
2007-05-28 16:55:00,163.64,163.67,163.63,163.66,629700001.0
2007-05-28 16:56:00,163.65,163.67,163.65,163.66,76599998.0
2007-05-28 16:57:00,163.66,163.68,163.66,163.67,329500002.0
2007-05-28 16:58:00,163.66,163.68,163.66,163.68,110900002.0
2007-05-28 16:59:00,163.67,163.67,163.645,163.65,388999991.0
2007-05-28 17:00:00,163.65,163.7,163.65,163.675,541999996.0
2007-05-28 17:01:00,163.68,163.69,163.67,163.67,135300001.0
2007-05-28 17:02:00,163.67,163.68,163.66,163.66,29600000.0
2007-05-28 17:03:00,163.67,163.67,163.67,163.67,29600000.0
2007-05-28 17:04:00,163.67,163.69,163.66,163.67,383199999.0
2007-05-28 17:05:00,163.68,163.68,163.67,163.67,40000000.0
2007-05-28 17:06:00,163.67,163.68,163.67,163.68,81600000.0
2007-05-28 17:07:00,163.68,163.68,163.68,163.68,7200000.0
2007-05-28 17:08:00,163.68,163.68,163.68,163.68,21600000.0
2007-05-28 17:09:00,163.69,163.69,163.69,163.69,1600000.0
2007-05-28 17:10:00,163.69,163.69,163.69,163.69,17600000.0
2007-05-28 17:11:00,163.69,163.69,163.69,163.69,39200000.0
2007-05-28 17:12:00,163.69,163.69,163.69,163.69,1600000.0
2007-05-28 17:13:00,163.69,163.69,163.68,163.68,73800000.0
2007-05-28 17:14:00,163.69,163.69,163.68,163.69,51600000.0
2007-05-28 17:15:00,163.69,163.69,163.69,163.69,8800000.0
2007-05-28 17:16:00,163.68,163.71,163.68,163.69,8000000.0
2007-05-28 17:17:00,163.69,163.69,163.69,163.69,8000000.0
2007-05-28 17:18:00,163.7,163.7,163.68,163.69,163100003.0
2007-05-28 17:19:00,163.69,163.69,163.68,163.69,163100003.0
2007-05-28 17:20:00,163.69,163.69,163.69,163.69,16000000.0
2007-05-28 17:21:00,163.69,163.71,163.69,163.71,83600002.0
2007-05-28 17:22:00,163.69,163.7,163.67,163.67,83600002.0
2007-05-28 17:23:00,163.69,163.69,163.68,163.69,83600002.0
2007-05-28 17:24:00,163.69,163.69,163.69,163.69,18400000.0
2007-05-28 17:25:00,163.68,163.68,163.68,163.68,100800000.0
2007-05-28 17:26:00,163.69,163.7,163.69,163.69,100800000.0
2007-05-28 17:27:00,163.69,163.69,163.68,163.68,146299998.0
2007-05-28 17:28:00,163.68,163.69,163.68,163.69,25600000.0
2007-05-28 17:29:00,163.69,163.69,163.69,163.69,25600000.0
2007-05-28 17:30:00,163.69,163.69,163.69,163.69,7200000.0
2007-05-28 17:31:00,163.69,163.69,163.69,163.69,8000000.0
2007-05-28 17:32:00,163.71,163.71,163.68,163.69,148400002.0
2007-05-28 17:33:00,163.71,163.71,163.68,163.68,148400002.0
2007-05-28 17:34:00,163.7,163.7,163.67,163.69,148400002.0
2007-05-28 17:35:00,163.69,163.69,163.69,163.69,108200000.0
2007-05-28 17:36:00,163.7,163.7,163.68,163.69,238399999.0
2007-05-28 17:37:00,163.7,163.7,163.69,163.69,145599998.0
2007-05-28 17:38:00,163.69,163.69,163.69,163.69,52000000.0
2007-05-28 17:39:00,163.69,163.7,163.69,163.7,31200000.0
2007-05-28 17:40:00,163.695,163.695,163.68,163.68,269600001.0
2007-05-28 17:41:00,163.68,163.68,163.66,163.66,142800000.0
2007-05-28 17:42:00,163.68,163.68,163.66,163.66,170099999.0
2007-05-28 17:43:00,163.66,163.68,163.65,163.655,212600001.0
2007-05-28 17:44:00,163.66,163.67,163.65,163.66,80700000.0
2007-05-28 17:45:00,163.66,163.67,163.65,163.67,126299999.0
2007-05-28 17:46:00,163.66,163.66,163.645,163.65,48100000.0
2007-05-28 17:47:00,163.65,163.68,163.65,163.68,68800000.0
2007-05-28 17:48:00,163.68,163.68,163.67,163.67,77900002.0
2007-05-28 17:49:00,163.67,163.68,163.67,163.68,139200002.0
2007-05-28 17:50:00,163.67,163.67,163.67,163.67,51200000.0
2007-05-28 17:51:00,163.67,163.67,163.67,163.67,24000000.0
2007-05-28 17:52:00,163.67,163.69,163.67,163.68,72400000.0
2007-05-28 17:53:00,163.68,163.68,163.67,163.67,87200000.0
2007-05-28 17:54:00,163.67,163.67,163.66,163.66,125599997.0
2007-05-28 17:55:00,163.66,163.67,163.66,163.67,93300000.0
2007-05-28 17:56:00,163.67,163.67,163.65,163.67,16800000.0
2007-05-28 17:57:00,163.67,163.67,163.67,163.67,16800000.0
2007-05-28 17:58:00,163.67,163.67,163.65,163.67,122600000.0
2007-05-28 17:59:00,163.66,163.67,163.66,163.66,77800000.0
2007-05-28 18:00:00,163.67,163.67,163.65,163.65,31200000.0
2007-05-28 18:01:00,163.65,163.65,163.65,163.65,8000000.0
2007-05-28 18:02:00,163.65,163.65,163.65,163.65,91200000.0
2007-05-28 18:03:00,163.65,163.66,163.65,163.66,16800000.0
2007-05-28 18:04:00,163.66,163.66,163.66,163.66,13600000.0
2007-05-28 18:05:00,163.66,163.66,163.64,163.64,200799991.0
2007-05-28 18:06:00,163.64,163.65,163.64,163.65,230899998.0
2007-05-28 18:07:00,163.65,163.67,163.65,163.65,455199997.0
2007-05-28 18:08:00,163.66,163.66,163.65,163.65,106299999.0
2007-05-28 18:09:00,163.65,163.66,163.65,163.65,124799999.0
2007-05-28 18:10:00,163.65,163.66,163.65,163.66,72000000.0
2007-05-28 18:11:00,163.66,163.67,163.65,163.66,170400000.0
2007-05-28 18:12:00,163.66,163.66,163.65,163.66,103999999.0
2007-05-28 18:13:00,163.66,163.66,163.65,163.65,75200000.0
2007-05-28 18:14:00,163.66,163.66,163.65,163.65,33600000.0
2007-05-28 18:15:00,163.66,163.67,163.65,163.67,67200000.0
2007-05-28 18:16:00,163.65,163.67,163.645,163.66,34400000.0
2007-05-28 18:17:00,163.65,163.65,163.65,163.65,12800000.0
2007-05-28 18:18:00,163.66,163.66,163.65,163.65,33600000.0
2007-05-28 18:19:00,163.65,163.68,163.65,163.66,12800000.0
2007-05-28 18:20:00,163.65,163.65,163.65,163.65,12800000.0
2007-05-28 18:21:00,163.65,163.66,163.64,163.65,213199999.0
2007-05-28 18:22:00,163.65,163.65,163.65,163.65,102800000.0
2007-05-28 18:23:00,163.65,163.65,163.65,163.65,16800000.0
2007-05-28 18:24:00,163.65,163.65,163.65,163.65,48000000.0
2007-05-28 18:25:00,163.65,163.66,163.65,163.66,17200000.0
2007-05-28 18:26:00,163.65,163.65,163.63,163.63,43200002.0
2007-05-28 18:27:00,163.66,163.66,163.645,163.645,43200002.0
2007-05-28 18:28:00,163.65,163.65,163.65,163.65,79600000.0
2007-05-28 18:29:00,163.66,163.66,163.65,163.65,22800000.0
2007-05-28 18:30:00,163.68,163.68,163.67,163.67,22800000.0
2007-05-28 18:31:00,163.7,163.7,163.66,163.66,22800000.0
2007-05-28 18:32:00,163.65,163.67,163.65,163.66,22800000.0
2007-05-28 18:33:00,163.65,163.65,163.65,163.65,22800000.0
2007-05-28 18:34:00,163.65,163.65,163.65,163.65,7600000.0
2007-05-28 18:35:00,163.65,163.65,163.65,163.65,44800000.0
2007-05-28 18:36:00,163.66,163.66,163.65,163.65,32800000.0
2007-05-28 18:37:00,163.67,163.67,163.65,163.65,32800000.0
2007-05-28 18:38:00,163.65,163.65,163.65,163.65,32800000.0
2007-05-28 18:39:00,163.64,163.67,163.64,163.65,50800000.0
2007-05-28 18:40:00,163.66,163.66,163.65,163.65,50800000.0
2007-05-28 18:41:00,163.65,163.67,163.65,163.65,50800000.0
2007-05-28 18:42:00,163.65,163.65,163.65,163.65,82400000.0
2007-05-28 18:43:00,163.65,163.67,163.65,163.65,40800000.0
2007-05-28 18:44:00,163.65,163.66,163.65,163.66,40800000.0
2007-05-28 18:45:00,163.65,163.65,163.65,163.65,35800000.0
2007-05-28 18:46:00,163.66,163.66,163.65,163.65,62800000.0
2007-05-28 18:47:00,163.65,163.66,163.65,163.65,43200000.0
2007-05-28 18:48:00,163.67,163.67,163.65,163.67,63200000.0
2007-05-28 18:49:00,163.65,163.65,163.65,163.65,63200000.0
2007-05-28 18:50:00,163.65,163.65,163.65,163.65,185200000.0
2007-05-28 18:51:00,163.65,163.65,163.65,163.65,98400000.0
2007-05-28 18:52:00,163.64,163.65,163.64,163.64,8400000.0
2007-05-28 18:53:00,163.65,163.66,163.64,163.66,8400000.0
2007-05-28 18:54:00,163.65,163.68,163.65,163.65,8400000.0
2007-05-28 18:55:00,163.65,163.65,163.65,163.65,8400000.0
2007-05-28 18:57:00,163.69,163.69,163.67,163.67,5200000.0
2007-05-28 18:58:00,163.66,163.67,163.66,163.66,5200000.0
2007-05-28 18:59:00,163.65,163.67,163.65,163.65,5200000.0
2007-05-28 19:00:00,163.68,163.71,163.66,163.69,5200000.0
2007-05-28 19:01:00,163.68,163.68,163.67,163.68,5200000.0
2007-05-28 19:02:00,163.66,163.66,163.66,163.66,5200000.0
2007-05-28 19:03:00,163.65,163.65,163.65,163.65,5200000.0
2007-05-28 19:04:00,163.65,163.65,163.65,163.65,15600000.0
2007-05-28 19:05:00,163.65,163.65,163.64,163.64,41499999.0
2007-05-28 19:07:00,163.65,163.65,163.65,163.65,35200000.0
2007-05-28 19:08:00,163.65,163.65,163.65,163.65,62000000.0
2007-05-28 19:09:00,163.65,163.65,163.65,163.65,78800000.0
2007-05-28 19:10:00,163.66,163.67,163.66,163.67,42399999.0
2007-05-28 19:11:00,163.67,163.67,163.67,163.67,4000000.0
2007-05-28 19:12:00,163.7,163.7,163.68,163.68,4000000.0
2007-05-28 19:13:00,163.67,163.67,163.67,163.67,4000000.0
2007-05-28 19:15:00,163.67,163.67,163.65,163.66,332100003.0
2007-05-28 19:16:00,163.67,163.67,163.66,163.67,332100003.0
2007-05-28 19:17:00,163.67,163.68,163.66,163.66,106100000.0
2007-05-28 19:18:00,163.665,163.68,163.665,163.67,45600000.0
2007-05-28 19:19:00,163.67,163.68,163.66,163.66,154400000.0
2007-05-28 19:20:00,163.66,163.68,163.66,163.68,131900001.0
2007-05-28 19:21:00,163.68,163.68,163.68,163.68,128000000.0
2007-05-28 19:22:00,163.675,163.68,163.675,163.68,154700000.0
2007-05-28 19:23:00,163.68,163.68,163.675,163.68,186500002.0
2007-05-28 19:24:00,163.68,163.68,163.68,163.68,122400000.0
2007-05-28 19:25:00,163.68,163.69,163.68,163.68,137600000.0
2007-05-28 19:26:00,163.7,163.7,163.69,163.69,8800000.0
2007-05-28 19:28:00,163.71,163.71,163.69,163.69,8800000.0
2007-05-28 19:29:00,163.69,163.69,163.69,163.69,8800000.0
2007-05-28 19:30:00,163.69,163.69,163.69,163.69,17600000.0
2007-05-28 19:31:00,163.69,163.7,163.69,163.7,103199999.0
2007-05-28 19:32:00,163.69,163.7,163.68,163.7,103199999.0
2007-05-28 19:33:00,163.71,163.71,163.71,163.71,103199999.0
2007-05-28 19:34:00,163.69,163.71,163.69,163.7,103199999.0
2007-05-28 19:35:00,163.69,163.71,163.69,163.69,103199999.0
2007-05-28 19:36:00,163.68,163.68,163.68,163.68,103199999.0
2007-05-28 19:37:00,163.69,163.69,163.68,163.68,103199999.0
2007-05-28 19:38:00,163.69,163.69,163.69,163.69,31200000.0
2007-05-28 19:39:00,163.69,163.7,163.68,163.7,9600000.0
2007-05-28 19:40:00,163.71,163.71,163.68,163.69,9600000.0
2007-05-28 19:41:00,163.71,163.71,163.69,163.7,9600000.0
2007-05-28 19:42:00,163.69,163.7,163.69,163.69,9600000.0
2007-05-28 19:43:00,163.69,163.69,163.69,163.69,9600000.0
2007-05-28 19:44:00,163.7,163.7,163.69,163.7,137600000.0
2007-05-28 19:45:00,163.69,163.7,163.69,163.69,137600000.0
2007-05-28 19:46:00,163.68,163.69,163.68,163.69,137600000.0
2007-05-28 19:47:00,163.7,163.7,163.69,163.69,137600000.0
2007-05-28 19:48:00,163.7,163.7,163.69,163.69,137600000.0
2007-05-28 19:49:00,163.7,163.71,163.69,163.69,137600000.0
2007-05-28 19:50:00,163.7,163.7,163.69,163.7,137600000.0
2007-05-28 19:52:00,163.69,163.7,163.69,163.7,137600000.0
2007-05-28 19:53:00,163.69,163.69,163.69,163.69,137600000.0
2007-05-28 19:54:00,163.69,163.7,163.69,163.69,232800003.0
2007-05-28 19:55:00,163.69,163.69,163.69,163.69,9600000.0
2007-05-28 19:56:00,163.69,163.7,163.69,163.69,8800000.0
2007-05-28 19:57:00,163.69,163.69,163.69,163.69,8800000.0
2007-05-28 19:58:00,163.69,163.69,163.69,163.69,8800000.0
2007-05-28 20:00:00,163.68,163.68,163.68,163.68,8000000.0
2007-05-28 20:01:00,163.67,163.67,163.67,163.67,8000000.0
2007-05-28 20:02:00,163.68,163.68,163.68,163.68,8000000.0
2007-05-28 20:03:00,163.69,163.71,163.67,163.71,8000000.0
2007-05-28 20:04:00,163.67,163.71,163.67,163.68,8000000.0
2007-05-28 20:05:00,163.7,163.7,163.67,163.67,8000000.0
2007-05-28 20:06:00,163.68,163.69,163.68,163.68,8000000.0
2007-05-28 20:08:00,163.7,163.7,163.7,163.7,8000000.0
2007-05-28 20:09:00,163.68,163.69,163.68,163.69,8000000.0
2007-05-28 20:10:00,163.68,163.69,163.66,163.66,8000000.0
2007-05-28 20:11:00,163.68,163.7,163.67,163.67,8000000.0
2007-05-28 20:12:00,163.68,163.68,163.68,163.68,8000000.0
2007-05-28 20:13:00,163.69,163.69,163.69,163.69,8000000.0
2007-05-28 20:14:00,163.69,163.69,163.69,163.69,8000000.0
2007-05-28 20:15:00,163.7,163.7,163.7,163.7,8000000.0
2007-05-28 20:16:00,163.69,163.69,163.69,163.69,8000000.0
2007-05-28 20:17:00,163.68,163.68,163.68,163.68,8000000.0
2007-05-28 20:19:00,163.69,163.69,163.69,163.69,8000000.0
2007-05-28 20:20:00,163.69,163.69,163.69,163.69,64000000.0
2007-05-28 20:21:00,163.69,163.7,163.68,163.695,266600000.0
2007-05-28 20:22:00,163.695,163.695,163.695,163.695,13600000.0
2007-05-28 20:23:00,163.69,163.7,163.69,163.7,68000000.0
2007-05-28 20:25:00,163.7,163.7,163.7,163.7,68000000.0
2007-05-28 20:26:00,163.7,163.7,163.7,163.7,64000000.0
2007-05-28 20:27:00,163.7,163.7,163.7,163.7,15200000.0
2007-05-28 20:28:00,163.7,163.71,163.7,163.71,32800000.0
2007-05-28 20:29:00,163.71,163.71,163.71,163.71,48000000.0
2007-05-28 20:31:00,163.71,163.71,163.71,163.71,58400000.0
2007-05-28 20:32:00,163.71,163.71,163.7,163.7,29600000.0
2007-05-28 20:33:00,163.7,163.7,163.69,163.69,216799990.0
2007-05-28 20:34:00,163.69,163.69,163.69,163.69,126200000.0
2007-05-28 20:35:00,163.69,163.69,163.69,163.69,18200001.0
2007-05-28 20:36:00,163.66,163.66,163.66,163.66,20400000.0
2007-05-28 20:37:00,163.7,163.7,163.67,163.69,20400000.0
2007-05-28 20:39:00,163.69,163.69,163.69,163.69,20400000.0
2007-05-28 20:40:00,163.67,163.7,163.67,163.68,7200000.0
2007-05-28 20:41:00,163.69,163.69,163.69,163.69,7200000.0
2007-05-28 20:42:00,163.69,163.69,163.685,163.685,27200000.0
2007-05-28 20:43:00,163.69,163.69,163.69,163.69,74400000.0
2007-05-28 20:44:00,163.69,163.69,163.69,163.69,75200000.0
2007-05-28 20:45:00,163.69,163.69,163.685,163.69,111100000.0
2007-05-28 20:46:00,163.69,163.69,163.685,163.69,116800000.0
2007-05-28 20:47:00,163.69,163.69,163.685,163.69,100800000.0
2007-05-28 20:48:00,163.69,163.69,163.685,163.685,159200000.0
2007-05-28 20:49:00,163.7,163.7,163.69,163.69,35800000.0
2007-05-28 20:50:00,163.7,163.7,163.69,163.69,35800000.0
2007-05-28 20:51:00,163.69,163.7,163.69,163.7,35800000.0
2007-05-28 20:52:00,163.7,163.7,163.7,163.7,21600000.0
2007-05-28 20:53:00,163.69,163.71,163.68,163.69,7200000.0
2007-05-28 20:54:00,163.7,163.71,163.7,163.71,7200000.0
2007-05-28 20:55:00,163.7,163.7,163.7,163.7,7200000.0
2007-05-28 20:58:00,163.7,163.7,163.7,163.7,7200000.0
2007-05-28 20:59:00,163.71,163.71,163.69,163.69,32700001.0
2007-05-28 21:00:00,163.7,163.7,163.68,163.69,32700001.0
2007-05-28 21:02:00,163.68,163.71,163.67,163.71,32700001.0
2007-05-28 21:03:00,163.7,163.7,163.69,163.69,32700001.0
2007-05-28 21:04:00,163.7,163.7,163.69,163.69,32700001.0
2007-05-28 21:05:00,163.7,163.7,163.69,163.69,32700001.0
2007-05-28 21:06:00,163.68,163.69,163.68,163.69,94900001.0
2007-05-28 21:07:00,163.68,163.68,163.68,163.68,94900001.0
2007-05-28 21:08:00,163.69,163.69,163.68,163.68,94900001.0
2007-05-28 21:10:00,163.69,163.7,163.69,163.7,94900001.0
2007-05-28 21:11:00,163.71,163.71,163.7,163.7,94900001.0
2007-05-28 21:12:00,163.69,163.71,163.69,163.71,94900001.0
2007-05-28 21:13:00,163.71,163.71,163.71,163.71,32000000.0
2007-05-28 21:14:00,163.7,163.7,163.7,163.7,15200000.0
2007-05-28 21:15:00,163.71,163.71,163.71,163.71,15200000.0
2007-05-28 21:16:00,163.71,163.73,163.71,163.71,18400000.0
2007-05-28 21:17:00,163.72,163.72,163.72,163.72,18400000.0
2007-05-28 21:18:00,163.71,163.71,163.71,163.71,18400000.0
2007-05-28 21:20:00,163.71,163.71,163.71,163.71,7200000.0
2007-05-28 21:21:00,163.71,163.71,163.71,163.71,7200000.0
2007-05-28 21:22:00,163.69,163.71,163.69,163.7,14400000.0
2007-05-28 21:23:00,163.71,163.71,163.7,163.7,14400000.0
2007-05-28 21:24:00,163.71,163.73,163.71,163.71,14400000.0
2007-05-28 21:25:00,163.71,163.71,163.71,163.71,14400000.0
2007-05-28 21:26:00,163.69,163.73,163.69,163.71,22400000.0
2007-05-28 21:28:00,163.71,163.71,163.71,163.71,22400000.0
2007-05-28 21:29:00,163.7,163.71,163.7,163.71,7200000.0
2007-05-28 21:30:00,163.72,163.72,163.71,163.71,7200000.0
2007-05-28 21:31:00,163.7,163.72,163.7,163.7,7200000.0
2007-05-28 21:33:00,163.71,163.71,163.71,163.71,7200000.0
2007-05-28 21:34:00,163.71,163.71,163.71,163.71,30400000.0
2007-05-28 21:35:00,163.71,163.71,163.71,163.71,15200000.0
2007-05-28 21:36:00,163.71,163.71,163.71,163.71,30400000.0
2007-05-28 21:37:00,163.71,163.71,163.71,163.71,76000000.0
2007-05-28 21:38:00,163.73,163.73,163.73,163.73,24000000.0
2007-05-28 21:39:00,163.71,163.71,163.71,163.71,24000000.0
2007-05-28 21:40:00,163.71,163.71,163.71,163.71,28000000.0
2007-05-28 21:41:00,163.7,163.71,163.7,163.71,28000000.0
2007-05-28 21:42:00,163.71,163.71,163.71,163.71,28000000.0
2007-05-28 21:44:00,163.72,163.72,163.71,163.71,4000000.0
2007-05-28 21:45:00,163.72,163.72,163.71,163.71,4000000.0
2007-05-28 21:48:00,163.71,163.71,163.71,163.71,4000000.0
2007-05-28 21:49:00,163.72,163.72,163.7,163.7,12000000.0
2007-05-28 21:50:00,163.69,163.72,163.69,163.7,12000000.0
2007-05-28 21:52:00,163.71,163.71,163.71,163.71,12000000.0
2007-05-28 21:53:00,163.7,163.71,163.7,163.7,4000000.0
2007-05-28 21:54:00,163.69,163.69,163.69,163.69,4000000.0
2007-05-28 21:55:00,163.7,163.7,163.68,163.7,4000000.0
2007-05-28 21:56:00,163.69,163.69,163.69,163.69,4000000.0
2007-05-28 21:57:00,163.71,163.71,163.71,163.71,4000000.0
2007-05-28 21:58:00,163.71,163.71,163.7,163.7,81300000.0
2007-05-28 21:59:00,163.68,163.68,163.68,163.68,81300000.0
2007-05-28 22:00:00,163.69,163.71,163.69,163.71,81300000.0
2007-05-28 22:01:00,163.72,163.72,163.7,163.7,24000000.0
2007-05-28 22:02:00,163.71,163.71,163.71,163.71,24000000.0
2007-05-28 22:03:00,163.71,163.74,163.71,163.73,188000000.0
2007-05-28 22:04:00,163.73,163.73,163.71,163.73,140700000.0
2007-05-28 22:05:00,163.73,163.73,163.73,163.73,56800000.0
2007-05-28 22:06:00,163.73,163.73,163.72,163.72,52000000.0
2007-05-28 22:07:00,163.72,163.74,163.71,163.72,103600000.0
2007-05-28 22:08:00,163.69,163.72,163.68,163.695,103600000.0
2007-05-28 22:09:00,163.7,163.7,163.69,163.69,60000000.0
2007-05-28 22:10:00,163.69,163.69,163.685,163.69,60400000.0
2007-05-28 22:11:00,163.69,163.69,163.68,163.68,99200002.0
2007-05-28 22:12:00,163.69,163.7,163.69,163.69,297400004.0
2007-05-28 22:13:00,163.69,163.7,163.685,163.7,121200002.0
2007-05-28 22:14:00,163.7,163.7,163.7,163.7,37600000.0
2007-05-28 22:15:00,163.695,163.695,163.69,163.69,98200001.0
2007-05-28 22:16:00,163.69,163.7,163.69,163.7,61400001.0
2007-05-28 22:17:00,163.69,163.74,163.69,163.71,74400000.0
2007-05-28 22:18:00,163.7,163.71,163.7,163.71,74400000.0
2007-05-28 22:19:00,163.71,163.71,163.69,163.7,41500001.0
2007-05-28 22:20:00,163.7,163.7,163.7,163.7,60000000.0
2007-05-28 22:21:00,163.71,163.74,163.71,163.74,96000002.0
2007-05-28 22:22:00,163.7,163.72,163.7,163.72,96000002.0
2007-05-28 22:23:00,163.71,163.73,163.71,163.73,27200001.0
2007-05-28 22:24:00,163.7,163.72,163.69,163.69,27200001.0
2007-05-28 22:25:00,163.72,163.72,163.71,163.72,27200001.0
2007-05-28 22:26:00,163.73,163.73,163.72,163.72,4000000.0
2007-05-28 22:27:00,163.71,163.74,163.71,163.72,4000000.0
2007-05-28 22:28:00,163.71,163.73,163.71,163.73,4000000.0
2007-05-28 22:29:00,163.72,163.72,163.72,163.72,4000000.0
2007-05-28 22:30:00,163.72,163.72,163.72,163.72,4000000.0
2007-05-28 22:31:00,163.72,163.72,163.72,163.72,8000000.0
2007-05-28 22:32:00,163.7,163.7,163.7,163.7,4000000.0
2007-05-28 22:34:00,163.72,163.72,163.72,163.72,4000000.0
2007-05-28 22:35:00,163.71,163.71,163.71,163.71,24800000.0
2007-05-28 22:36:00,163.72,163.72,163.71,163.72,64000001.0
2007-05-28 22:37:00,163.72,163.72,163.72,163.72,8000000.0
2007-05-28 22:38:00,163.73,163.73,163.7,163.7,76800003.0
2007-05-28 22:39:00,163.72,163.73,163.72,163.72,76800003.0
2007-05-28 22:40:00,163.715,163.715,163.71,163.71,76800003.0
2007-05-28 22:41:00,163.71,163.71,163.7,163.7,113600003.0
2007-05-28 22:42:00,163.71,163.71,163.71,163.71,329500013.0
2007-05-28 22:43:00,163.705,163.71,163.7,163.71,287200009.0
2007-05-28 22:44:00,163.71,163.71,163.71,163.71,57600001.0
2007-05-28 22:45:00,163.71,163.71,163.71,163.71,12000000.0
2007-05-28 22:46:00,163.71,163.71,163.71,163.71,8000000.0
2007-05-28 22:47:00,163.7,163.73,163.7,163.73,110600000.0
2007-05-28 22:48:00,163.71,163.72,163.71,163.71,110600000.0
2007-05-28 22:49:00,163.71,163.72,163.71,163.71,161699999.0
2007-05-28 22:50:00,163.72,163.72,163.72,163.72,68000000.0
2007-05-28 22:51:00,163.72,163.72,163.72,163.72,16000000.0
2007-05-28 22:52:00,163.71,163.73,163.71,163.73,24000000.0
2007-05-28 22:54:00,163.72,163.72,163.72,163.72,24000000.0
2007-05-28 22:55:00,163.74,163.74,163.69,163.71,116800002.0
2007-05-28 22:56:00,163.72,163.72,163.71,163.71,116800002.0
2007-05-28 22:57:00,163.72,163.72,163.71,163.71,124000000.0
2007-05-28 22:58:00,163.72,163.72,163.72,163.72,124000000.0
2007-05-28 22:59:00,163.72,163.72,163.72,163.72,32000000.0
2007-05-28 23:00:00,163.71,163.72,163.71,163.72,60700000.0
2007-05-28 23:01:00,163.73,163.73,163.72,163.72,65600000.0
2007-05-28 23:02:00,163.73,163.73,163.72,163.72,65600000.0
2007-05-28 23:03:00,163.72,163.72,163.72,163.72,38200000.0
2007-05-28 23:04:00,163.72,163.72,163.71,163.71,53200000.0
2007-05-28 23:05:00,163.74,163.74,163.68,163.69,25000000.0
2007-05-28 23:06:00,163.71,163.71,163.71,163.71,25000000.0
2007-05-28 23:07:00,163.72,163.72,163.71,163.71,68000000.0
2007-05-28 23:08:00,163.72,163.72,163.72,163.72,68000000.0
2007-05-28 23:09:00,163.72,163.72,163.71,163.71,92000000.0
2007-05-28 23:10:00,163.71,163.71,163.69,163.71,74200000.0
2007-05-28 23:11:00,163.71,163.71,163.71,163.71,47600000.0
2007-05-28 23:12:00,163.71,163.71,163.71,163.71,58000000.0
2007-05-28 23:13:00,163.72,163.72,163.71,163.71,27200000.0
2007-05-28 23:14:00,163.7,163.7,163.7,163.7,27200000.0
2007-05-28 23:15:00,163.71,163.71,163.71,163.71,27200000.0
2007-05-28 23:16:00,163.71,163.71,163.71,163.71,32400000.0
2007-05-28 23:17:00,163.71,163.71,163.7,163.71,68800000.0
2007-05-28 23:19:00,163.71,163.71,163.71,163.71,68800000.0
2007-05-28 23:20:00,163.71,163.71,163.71,163.71,46400000.0
2007-05-28 23:21:00,163.71,163.71,163.71,163.71,41600000.0
2007-05-28 23:22:00,163.71,163.71,163.68,163.71,51900000.0
2007-05-28 23:23:00,163.71,163.71,163.69,163.69,24800000.0
2007-05-28 23:24:00,163.69,163.69,163.68,163.68,111800000.0
2007-05-28 23:25:00,163.685,163.69,163.67,163.67,266399999.0
2007-05-28 23:26:00,163.67,163.67,163.66,163.66,54800000.0
2007-05-28 23:27:00,163.66,163.66,163.65,163.65,31400000.0
2007-05-28 23:28:00,163.65,163.65,163.65,163.65,13000000.0
2007-05-28 23:29:00,163.65,163.66,163.65,163.65,162200000.0
2007-05-28 23:30:00,163.65,163.65,163.64,163.64,82500000.0
2007-05-28 23:31:00,163.64,163.64,163.64,163.64,176000000.0
2007-05-28 23:32:00,163.64,163.64,163.64,163.64,3000000.0
2007-05-28 23:33:00,163.64,163.64,163.64,163.64,8000000.0
2007-05-28 23:34:00,163.64,163.65,163.64,163.64,312850006.0
2007-05-28 23:35:00,163.64,163.64,163.64,163.64,102000000.0
2007-05-28 23:36:00,163.64,163.64,163.64,163.64,42000000.0
2007-05-28 23:37:00,163.64,163.64,163.64,163.64,19000000.0
2007-05-28 23:38:00,163.64,163.64,163.64,163.64,4000000.0
2007-05-28 23:39:00,163.64,163.64,163.64,163.64,1000000.0
2007-05-28 23:40:00,163.64,163.66,163.64,163.66,169500003.0
2007-05-28 23:41:00,163.66,163.66,163.65,163.66,121600001.0
2007-05-28 23:42:00,163.66,163.67,163.65,163.65,299800000.0
2007-05-28 23:43:00,163.65,163.65,163.64,163.64,95600000.0
2007-05-28 23:44:00,163.64,163.64,163.64,163.64,7000000.0
2007-05-28 23:45:00,163.64,163.64,163.62,163.62,33800000.0
2007-05-28 23:46:00,163.62,163.62,163.61,163.61,289000001.0
2007-05-28 23:47:00,163.61,163.61,163.6,163.61,139600003.0
2007-05-28 23:48:00,163.61,163.61,163.605,163.61,104700003.0
2007-05-28 23:49:00,163.61,163.61,163.61,163.61,52800000.0
2007-05-28 23:50:00,163.62,163.62,163.6,163.61,98499999.0
2007-05-28 23:51:00,163.61,163.61,163.6,163.61,98499999.0
2007-05-28 23:52:00,163.61,163.61,163.61,163.61,124800001.0
2007-05-28 23:53:00,163.61,163.61,163.61,163.61,60000002.0
2007-05-28 23:54:00,163.61,163.61,163.61,163.61,126899998.0
2007-05-28 23:55:00,163.61,163.61,163.605,163.605,83100002.0
2007-05-28 23:56:00,163.61,163.61,163.6,163.61,192200000.0
2007-05-28 23:57:00,163.61,163.61,163.61,163.61,211500000.0
2007-05-28 23:58:00,163.61,163.61,163.61,163.61,155000000.0
2007-05-28 23:59:00,163.62,163.63,163.62,163.62,313900006.0
2007-05-29 00:00:00,163.61,163.61,163.605,163.605,313900006.0
2007-05-29 00:01:00,163.61,163.62,163.61,163.61,222700006.0
2007-05-29 00:02:00,163.61,163.62,163.61,163.61,587399994.0
2007-05-29 00:03:00,163.61,163.62,163.61,163.61,480399987.0
2007-05-29 00:04:00,163.61,163.63,163.61,163.62,567900004.0
2007-05-29 00:05:00,163.62,163.62,163.62,163.62,565499999.0
2007-05-29 00:06:00,163.63,163.63,163.62,163.62,452100002.0
2007-05-29 00:07:00,163.62,163.64,163.62,163.64,452100002.0
2007-05-29 00:08:00,163.635,163.65,163.63,163.65,423400002.0
2007-05-29 00:09:00,163.65,163.66,163.65,163.66,433199997.0
2007-05-29 00:10:00,163.66,163.66,163.66,163.66,208799997.0
2007-05-29 00:11:00,163.665,163.67,163.65,163.65,536999992.0
2007-05-29 00:12:00,163.65,163.67,163.65,163.66,365499996.0
2007-05-29 00:13:00,163.66,163.66,163.65,163.65,355399997.0
2007-05-29 00:14:00,163.65,163.65,163.65,163.65,236400000.0
2007-05-29 00:15:00,163.65,163.65,163.65,163.65,175600001.0
2007-05-29 00:16:00,163.65,163.66,163.65,163.655,281000001.0
2007-05-29 00:17:00,163.655,163.655,163.64,163.64,47900000.0
2007-05-29 00:18:00,163.65,163.66,163.645,163.66,490300000.0
2007-05-29 00:19:00,163.68,163.68,163.67,163.67,240800000.0
2007-05-29 00:20:00,163.67,163.67,163.66,163.67,386299999.0
2007-05-29 00:21:00,163.67,163.69,163.66,163.68,446500002.0
2007-05-29 00:22:00,163.68,163.68,163.675,163.675,259299999.0
2007-05-29 00:23:00,163.675,163.68,163.675,163.68,107200000.0
2007-05-29 00:24:00,163.68,163.68,163.67,163.68,527100000.0
2007-05-29 00:25:00,163.68,163.68,163.68,163.68,508000002.0
2007-05-29 00:26:00,163.68,163.68,163.68,163.68,84799999.0
2007-05-29 00:27:00,163.68,163.68,163.65,163.66,528599999.0
2007-05-29 00:28:00,163.66,163.67,163.65,163.67,644499999.0
2007-05-29 00:29:00,163.67,163.67,163.66,163.67,544800001.0
2007-05-29 00:30:00,163.67,163.67,163.66,163.66,76000000.0
2007-05-29 00:31:00,163.66,163.67,163.66,163.67,134799998.0
2007-05-29 00:32:00,163.67,163.67,163.66,163.67,39300000.0
2007-05-29 00:33:00,163.67,163.67,163.67,163.67,7200000.0
2007-05-29 00:34:00,163.67,163.67,163.655,163.67,146800000.0
2007-05-29 00:35:00,163.67,163.67,163.66,163.66,189099998.0
2007-05-29 00:36:00,163.67,163.68,163.67,163.68,100000000.0
2007-05-29 00:37:00,163.68,163.68,163.68,163.68,28800000.0
2007-05-29 00:38:00,163.68,163.68,163.67,163.68,407199999.0
2007-05-29 00:39:00,163.67,163.67,163.67,163.67,407199999.0
2007-05-29 00:40:00,163.68,163.7,163.68,163.7,407199999.0
2007-05-29 00:41:00,163.7,163.7,163.7,163.7,243200000.0
2007-05-29 00:42:00,163.7,163.73,163.7,163.73,305599998.0
2007-05-29 00:43:00,163.73,163.73,163.69,163.71,181600000.0
2007-05-29 00:44:00,163.71,163.72,163.7,163.7,31999999.0
2007-05-29 00:45:00,163.71,163.71,163.7,163.7,31999999.0
2007-05-29 00:46:00,163.71,163.72,163.71,163.72,45600000.0
2007-05-29 00:47:00,163.72,163.72,163.72,163.72,88000000.0
2007-05-29 00:48:00,163.72,163.72,163.72,163.72,52800000.0
2007-05-29 00:49:00,163.71,163.72,163.71,163.72,142400000.0
2007-05-29 00:50:00,163.7,163.71,163.7,163.7,142400000.0
2007-05-29 00:51:00,163.72,163.72,163.72,163.72,142400000.0
2007-05-29 00:52:00,163.72,163.72,163.72,163.72,24800000.0
2007-05-29 00:53:00,163.72,163.72,163.715,163.72,140900000.0
2007-05-29 00:54:00,163.73,163.73,163.72,163.73,122399998.0
2007-05-29 00:55:00,163.73,163.73,163.73,163.73,274400001.0
2007-05-29 00:56:00,163.73,163.74,163.73,163.74,70400000.0
2007-05-29 00:57:00,163.74,163.74,163.73,163.73,113600001.0
2007-05-29 00:58:00,163.73,163.73,163.72,163.72,213500001.0
2007-05-29 00:59:00,163.73,163.73,163.72,163.72,193600000.0
2007-05-29 01:00:00,163.72,163.73,163.72,163.72,388000001.0
2007-05-29 01:01:00,163.72,163.72,163.72,163.72,521599999.0
2007-05-29 01:02:00,163.72,163.73,163.71,163.73,754199996.0
2007-05-29 01:03:00,163.73,163.74,163.72,163.74,512200004.0
2007-05-29 01:04:00,163.74,163.74,163.72,163.72,188800000.0
2007-05-29 01:05:00,163.72,163.72,163.71,163.71,195699999.0
2007-05-29 01:06:00,163.72,163.72,163.71,163.71,206500005.0
2007-05-29 01:07:00,163.72,163.73,163.71,163.73,684300006.0
2007-05-29 01:08:00,163.73,163.77,163.725,163.77,829100005.0
2007-05-29 01:09:00,163.77,163.8,163.75,163.78,1743600005.0
2007-05-29 01:10:00,163.78,163.81,163.77,163.795,1266399989.0
2007-05-29 01:11:00,163.795,163.83,163.79,163.82,845900000.0
2007-05-29 01:12:00,163.82,163.82,163.79,163.79,342399999.0
2007-05-29 01:13:00,163.79,163.8,163.78,163.78,185700000.0
2007-05-29 01:14:00,163.79,163.79,163.78,163.79,177600000.0
2007-05-29 01:15:00,163.79,163.79,163.775,163.79,486800000.0
2007-05-29 01:16:00,163.79,163.79,163.78,163.78,55200000.0
2007-05-29 01:17:00,163.78,163.79,163.77,163.77,344999998.0
2007-05-29 01:18:00,163.78,163.78,163.78,163.78,48800000.0
2007-05-29 01:19:00,163.78,163.81,163.78,163.81,507199999.0
2007-05-29 01:20:00,163.81,163.82,163.81,163.82,286400002.0
2007-05-29 01:21:00,163.82,163.82,163.78,163.78,285600001.0
2007-05-29 01:22:00,163.78,163.785,163.75,163.77,355249999.0
2007-05-29 01:23:00,163.77,163.77,163.765,163.77,230200001.0
2007-05-29 01:24:00,163.78,163.79,163.78,163.78,409600002.0
2007-05-29 01:25:00,163.78,163.78,163.77,163.77,116800000.0
2007-05-29 01:26:00,163.77,163.77,163.77,163.77,313599989.0
2007-05-29 01:27:00,163.77,163.77,163.75,163.75,520000002.0
2007-05-29 01:28:00,163.75,163.77,163.75,163.76,207200000.0
2007-05-29 01:29:00,163.76,163.76,163.74,163.76,263199999.0
2007-05-29 01:30:00,163.76,163.76,163.63,163.67,2083475015.0
2007-05-29 01:31:00,163.67,163.67,163.62,163.66,1050900003.0
2007-05-29 01:32:00,163.66,163.66,163.64,163.65,339800002.0
2007-05-29 01:33:00,163.65,163.67,163.65,163.66,594300002.0
2007-05-29 01:34:00,163.68,163.68,163.65,163.66,1238999994.0
2007-05-29 01:35:00,163.66,163.66,163.65,163.65,515199999.0
2007-05-29 01:36:00,163.65,163.65,163.63,163.64,163100004.0
2007-05-29 01:37:00,163.64,163.64,163.62,163.63,1122600002.0
2007-05-29 01:38:00,163.63,163.65,163.61,163.64,1040999999.0
2007-05-29 01:39:00,163.64,163.64,163.61,163.63,1031300005.0
2007-05-29 01:40:00,163.63,163.65,163.63,163.65,99700000.0
2007-05-29 01:41:00,163.65,163.65,163.64,163.65,92700000.0
2007-05-29 01:42:00,163.64,163.65,163.64,163.65,189699999.0
2007-05-29 01:43:00,163.65,163.66,163.65,163.65,189699999.0
2007-05-29 01:44:00,163.65,163.65,163.65,163.65,104800000.0
2007-05-29 01:45:00,163.65,163.67,163.64,163.66,1082699995.0
2007-05-29 01:46:00,163.66,163.67,163.66,163.67,217600002.0
2007-05-29 01:47:00,163.67,163.67,163.655,163.66,691900004.0
2007-05-29 01:48:00,163.665,163.71,163.665,163.67,1171499999.0
2007-05-29 01:49:00,163.68,163.68,163.67,163.67,192100000.0
2007-05-29 01:50:00,163.68,163.7,163.66,163.68,1435999995.0
2007-05-29 01:51:00,163.67,163.69,163.67,163.68,454399995.0
2007-05-29 01:52:00,163.68,163.68,163.67,163.67,435299997.0
2007-05-29 01:53:00,163.67,163.67,163.655,163.66,561499995.0
2007-05-29 01:54:00,163.66,163.68,163.66,163.67,330800002.0
2007-05-29 01:55:00,163.67,163.68,163.67,163.68,415699999.0
2007-05-29 01:56:00,163.68,163.68,163.66,163.66,150300005.0
2007-05-29 01:57:00,163.67,163.67,163.67,163.67,57600003.0
2007-05-29 01:58:00,163.67,163.67,163.65,163.65,439900000.0
2007-05-29 01:59:00,163.65,163.65,163.65,163.65,37600000.0
2007-05-29 02:00:00,163.65,163.65,163.65,163.65,105600001.0
2007-05-29 02:01:00,163.65,163.65,163.61,163.63,1771199982.0
2007-05-29 02:02:00,163.64,163.68,163.63,163.65,1482400001.0
2007-05-29 02:03:00,163.66,163.68,163.65,163.67,894399995.0
2007-05-29 02:04:00,163.67,163.67,163.63,163.64,467099999.0
2007-05-29 02:05:00,163.64,163.66,163.64,163.65,310100002.0
2007-05-29 02:06:00,163.65,163.65,163.64,163.645,157000003.0
2007-05-29 02:07:00,163.65,163.65,163.65,163.65,124000000.0
2007-05-29 02:08:00,163.66,163.66,163.63,163.65,274600000.0
2007-05-29 02:09:00,163.65,163.66,163.65,163.65,122900000.0
2007-05-29 02:10:00,163.65,163.65,163.64,163.65,659899996.0
2007-05-29 02:11:00,163.65,163.67,163.64,163.67,1218499998.0
2007-05-29 02:12:00,163.66,163.67,163.64,163.65,1805300013.0
2007-05-29 02:13:00,163.65,163.66,163.65,163.66,481100003.0
2007-05-29 02:14:00,163.65,163.66,163.64,163.64,945599999.0
2007-05-29 02:15:00,163.65,163.66,163.64,163.65,1008199995.0
2007-05-29 02:16:00,163.65,163.65,163.625,163.625,480000004.0
2007-05-29 02:17:00,163.63,163.63,163.63,163.63,294399997.0
2007-05-29 02:18:00,163.63,163.63,163.63,163.63,160000000.0
2007-05-29 02:19:00,163.63,163.63,163.63,163.63,59000000.0
2007-05-29 02:20:00,163.62,163.63,163.62,163.625,402099994.0
2007-05-29 02:21:00,163.63,163.63,163.625,163.63,91200002.0
2007-05-29 02:22:00,163.63,163.63,163.625,163.63,357800000.0
2007-05-29 02:23:00,163.63,163.63,163.63,163.63,164800000.0
2007-05-29 02:24:00,163.63,163.64,163.62,163.64,324799994.0
2007-05-29 02:25:00,163.64,163.64,163.64,163.64,16000000.0
2007-05-29 02:26:00,163.64,163.64,163.62,163.63,544499995.0
2007-05-29 02:27:00,163.64,163.64,163.63,163.64,544499995.0
2007-05-29 02:28:00,163.64,163.64,163.62,163.62,544499995.0
2007-05-29 02:29:00,163.61,163.62,163.59,163.59,1421000007.0
2007-05-29 02:30:00,163.6,163.6,163.56,163.57,1421000007.0
2007-05-29 02:31:00,163.57,163.58,163.56,163.56,1425999992.0
2007-05-29 02:32:00,163.56,163.58,163.56,163.57,1512499975.0
2007-05-29 02:33:00,163.57,163.6,163.57,163.59,597299997.0
2007-05-29 02:34:00,163.6,163.6,163.59,163.6,917200000.0
2007-05-29 02:35:00,163.6,163.6,163.59,163.6,418300005.0
2007-05-29 02:36:00,163.61,163.61,163.59,163.6,738800005.0
2007-05-29 02:37:00,163.6,163.62,163.6,163.62,545899994.0
2007-05-29 02:38:00,163.62,163.63,163.62,163.62,360199998.0
2007-05-29 02:39:00,163.62,163.63,163.61,163.62,828699997.0
2007-05-29 02:40:00,163.62,163.62,163.58,163.59,1706199999.0
2007-05-29 02:41:00,163.59,163.6,163.58,163.59,659300002.0
2007-05-29 02:42:00,163.59,163.6,163.57,163.59,1351000007.0
2007-05-29 02:43:00,163.59,163.59,163.58,163.58,249999998.0
2007-05-29 02:44:00,163.585,163.6,163.58,163.59,451599999.0
2007-05-29 02:45:00,163.59,163.6,163.57,163.59,900899995.0
2007-05-29 02:46:00,163.59,163.6,163.57,163.59,1287399999.0
2007-05-29 02:47:00,163.59,163.59,163.59,163.59,168000000.0
2007-05-29 02:48:00,163.59,163.61,163.59,163.59,428100000.0
2007-05-29 02:49:00,163.59,163.6,163.59,163.6,600099998.0
2007-05-29 02:50:00,163.6,163.6,163.585,163.59,591599996.0
2007-05-29 02:51:00,163.6,163.62,163.59,163.62,1403600006.0
2007-05-29 02:52:00,163.63,163.63,163.61,163.63,835500001.0
2007-05-29 02:53:00,163.63,163.64,163.62,163.64,1856300005.0
2007-05-29 02:54:00,163.64,163.64,163.62,163.63,1856300005.0
2007-05-29 02:55:00,163.61,163.63,163.6,163.62,1040999989.0
2007-05-29 02:56:00,163.63,163.63,163.61,163.61,1040999989.0
2007-05-29 02:57:00,163.62,163.63,163.61,163.63,1415200007.0
2007-05-29 02:58:00,163.63,163.64,163.62,163.625,948100001.0
2007-05-29 02:59:00,163.63,163.63,163.62,163.63,545100005.0
2007-05-29 03:00:00,163.63,163.63,163.63,163.63,282199992.0
2007-05-29 03:01:00,163.63,163.63,163.62,163.62,318300006.0
2007-05-29 03:02:00,163.62,163.63,163.615,163.62,1014300003.0
2007-05-29 03:03:00,163.62,163.63,163.61,163.615,1810200008.0
2007-05-29 03:04:00,163.62,163.62,163.61,163.615,425500006.0
2007-05-29 03:05:00,163.62,163.63,163.61,163.62,322100002.0
2007-05-29 03:06:00,163.62,163.62,163.61,163.61,596299995.0
2007-05-29 03:07:00,163.61,163.62,163.6,163.62,592400000.0
2007-05-29 03:08:00,163.62,163.62,163.605,163.61,788200005.0
2007-05-29 03:09:00,163.62,163.62,163.61,163.62,280199996.0
2007-05-29 03:10:00,163.62,163.62,163.6,163.6,913600011.0
2007-05-29 03:11:00,163.6,163.61,163.57,163.58,1951100028.0
2007-05-29 03:12:00,163.58,163.58,163.54,163.55,2027000016.0
2007-05-29 03:13:00,163.56,163.57,163.54,163.55,1662999984.0
2007-05-29 03:14:00,163.55,163.56,163.55,163.56,551299984.0
2007-05-29 03:15:00,163.56,163.56,163.55,163.55,413600001.0
2007-05-29 03:16:00,163.55,163.55,163.52,163.53,1912299997.0
2007-05-29 03:17:00,163.52,163.54,163.515,163.53,799100001.0
2007-05-29 03:18:00,163.53,163.54,163.53,163.53,550399996.0
2007-05-29 03:19:00,163.53,163.54,163.52,163.525,602999990.0
2007-05-29 03:20:00,163.525,163.55,163.525,163.53,623299999.0
2007-05-29 03:21:00,163.53,163.53,163.51,163.52,717299996.0
2007-05-29 03:22:00,163.52,163.53,163.49,163.5,1116700002.0
2007-05-29 03:23:00,163.5,163.51,163.46,163.47,382600003.0
2007-05-29 03:24:00,163.48,163.5,163.48,163.49,382600003.0
2007-05-29 03:25:00,163.49,163.49,163.47,163.48,1547099997.0
2007-05-29 03:26:00,163.48,163.48,163.45,163.47,848300000.0
2007-05-29 03:27:00,163.46,163.47,163.45,163.46,794900002.0
2007-05-29 03:28:00,163.46,163.47,163.45,163.47,525300001.0
2007-05-29 03:29:00,163.46,163.47,163.46,163.46,864800002.0
2007-05-29 03:30:00,163.45,163.45,163.42,163.44,1498400003.0
2007-05-29 03:31:00,163.425,163.43,163.37,163.37,1498400003.0
2007-05-29 03:32:00,163.36,163.38,163.36,163.36,1148299996.0
2007-05-29 03:33:00,163.36,163.36,163.34,163.34,1148299996.0
2007-05-29 03:34:00,163.34,163.38,163.34,163.37,1806800000.0
2007-05-29 03:35:00,163.37,163.4,163.29,163.29,1852599998.0
2007-05-29 03:36:00,163.3,163.32,163.29,163.29,1852599998.0
2007-05-29 03:37:00,163.29,163.3,163.27,163.27,1850300010.0
2007-05-29 03:38:00,163.28,163.28,163.25,163.25,1658100011.0
2007-05-29 03:39:00,163.24,163.25,163.23,163.25,1658100011.0
2007-05-29 03:40:00,163.26,163.28,163.26,163.27,1658100011.0
2007-05-29 03:41:00,163.26,163.27,163.25,163.27,1658100011.0
2007-05-29 03:42:00,163.27,163.3,163.26,163.3,1502599993.0
2007-05-29 03:43:00,163.3,163.3,163.26,163.26,1618800006.0
2007-05-29 03:44:00,163.26,163.26,163.225,163.25,1934099994.0
2007-05-29 03:45:00,163.25,163.28,163.25,163.28,912499998.0
2007-05-29 03:46:00,163.28,163.29,163.24,163.24,1734499991.0
2007-05-29 03:47:00,163.24,163.24,163.21,163.215,1855399999.0
2007-05-29 03:48:00,163.22,163.23,163.22,163.23,744599990.0
2007-05-29 03:49:00,163.24,163.25,163.24,163.25,1368299994.0
2007-05-29 03:50:00,163.24,163.25,163.24,163.25,1368299994.0
2007-05-29 03:51:00,163.25,163.25,163.23,163.24,1368299994.0
2007-05-29 03:52:00,163.25,163.28,163.24,163.26,1860100009.0
2007-05-29 03:53:00,163.25,163.28,163.25,163.27,2125900008.0
2007-05-29 03:54:00,163.27,163.27,163.245,163.245,1330899990.0
2007-05-29 03:55:00,163.245,163.25,163.23,163.24,1842699996.0
2007-05-29 03:56:00,163.24,163.25,163.23,163.23,1255799989.0
2007-05-29 03:57:00,163.23,163.23,163.21,163.23,1810699996.0
2007-05-29 03:58:00,163.225,163.23,163.2,163.21,2002300006.0
2007-05-29 03:59:00,163.2,163.21,163.16,163.17,1712299991.0
2007-05-29 04:00:00,163.17,163.17,163.11,163.11,1682200010.0
2007-05-29 04:01:00,163.11,163.13,163.1,163.13,1682200010.0
2007-05-29 04:02:00,163.13,163.15,163.07,163.08,2086399986.0
2007-05-29 04:03:00,163.08,163.08,163.03,163.03,1382599997.0
2007-05-29 04:04:00,163.04,163.05,163.03,163.03,1382599997.0
2007-05-29 04:05:00,163.04,163.06,163.04,163.06,1382599997.0
2007-05-29 04:06:00,163.05,163.06,163.05,163.05,1382599997.0
2007-05-29 04:07:00,163.05,163.11,163.05,163.11,1382599997.0
2007-05-29 04:08:00,163.1,163.11,163.09,163.11,1445800004.0
2007-05-29 04:09:00,163.11,163.12,163.09,163.11,1445800004.0
2007-05-29 04:10:00,163.11,163.11,163.05,163.05,2026799995.0
2007-05-29 04:11:00,163.045,163.08,163.045,163.08,1714700013.0
2007-05-29 04:12:00,163.08,163.08,163.045,163.05,1916100024.0
2007-05-29 04:13:00,163.06,163.1,163.05,163.085,1937699995.0
2007-05-29 04:14:00,163.09,163.09,163.07,163.09,1937100008.0
2007-05-29 04:15:00,163.1,163.13,163.09,163.13,2039700022.0
2007-05-29 04:16:00,163.12,163.15,163.12,163.14,2039700022.0
2007-05-29 04:17:00,163.14,163.16,163.14,163.14,2039700022.0
2007-05-29 04:18:00,163.15,163.16,163.12,163.13,1586700004.0
2007-05-29 04:19:00,163.14,163.16,163.12,163.15,609599998.0
2007-05-29 04:20:00,163.145,163.16,163.14,163.145,447999999.0
2007-05-29 04:21:00,163.14,163.17,163.14,163.16,1271899996.0
2007-05-29 04:22:00,163.16,163.2,163.16,163.18,2145299991.0
2007-05-29 04:23:00,163.19,163.19,163.18,163.18,1019300006.0
2007-05-29 04:24:00,163.19,163.2,163.18,163.18,1019300006.0
2007-05-29 04:25:00,163.19,163.19,163.18,163.19,1019300006.0
2007-05-29 04:26:00,163.19,163.21,163.19,163.2,1332000034.0
2007-05-29 04:27:00,163.2,163.2,163.16,163.17,1772000010.0
2007-05-29 04:28:00,163.17,163.18,163.14,163.15,2121700006.0
2007-05-29 04:29:00,163.15,163.17,163.15,163.16,1093000000.0
2007-05-29 04:30:00,163.16,163.18,163.15,163.17,1544299987.0
2007-05-29 04:31:00,163.17,163.18,163.14,163.15,947300000.0
2007-05-29 04:32:00,163.15,163.16,163.12,163.14,1970000001.0
2007-05-29 04:33:00,163.13,163.14,163.12,163.12,2036599984.0
2007-05-29 04:34:00,163.12,163.12,163.09,163.11,2036599984.0
2007-05-29 04:35:00,163.11,163.12,163.1,163.11,538699995.0
2007-05-29 04:36:00,163.11,163.12,163.1,163.1,480400002.0
2007-05-29 04:37:00,163.11,163.12,163.1,163.1,762900001.0
2007-05-29 04:38:00,163.1,163.1,163.075,163.09,1782800021.0
2007-05-29 04:39:00,163.09,163.1,163.06,163.06,1290499999.0
2007-05-29 04:40:00,163.08,163.08,163.06,163.06,1148099996.0
2007-05-29 04:41:00,163.06,163.09,163.06,163.07,777599998.0
2007-05-29 04:42:00,163.07,163.07,163.05,163.05,1676499983.0
2007-05-29 04:43:00,163.045,163.06,163.03,163.03,2036199983.0
2007-05-29 04:44:00,163.03,163.03,162.975,162.975,1908999994.0
2007-05-29 04:45:00,162.975,162.99,162.975,162.98,1498899993.0
2007-05-29 04:46:00,162.99,163.0,162.97,162.98,680299998.0
2007-05-29 04:47:00,162.97,162.99,162.96,162.98,680299998.0
2007-05-29 04:48:00,162.98,163.02,162.98,163.02,995500003.0
2007-05-29 04:49:00,163.01,163.03,163.0,163.02,1097399995.0
2007-05-29 04:50:00,163.02,163.02,162.975,163.0,1220899991.0
2007-05-29 04:51:00,163.0,163.03,163.0,163.03,1303199999.0
2007-05-29 04:52:00,163.03,163.04,163.02,163.03,1303199999.0
2007-05-29 04:53:00,163.03,163.03,163.02,163.03,1057700005.0
2007-05-29 04:54:00,163.03,163.04,163.03,163.04,1329299998.0
2007-05-29 04:55:00,163.04,163.06,163.04,163.05,635099994.0
2007-05-29 04:56:00,163.05,163.09,163.05,163.09,1053699998.0
2007-05-29 04:57:00,163.08,163.1,163.08,163.09,1323399999.0
2007-05-29 04:58:00,163.1,163.1,163.07,163.09,1323399999.0
2007-05-29 04:59:00,163.09,163.11,163.08,163.11,803300005.0
2007-05-29 05:00:00,163.11,163.12,163.08,163.09,518700001.0
2007-05-29 05:01:00,163.09,163.1,163.08,163.09,1908699993.0
2007-05-29 05:02:00,163.09,163.13,163.09,163.12,1986999996.0
2007-05-29 05:03:00,163.12,163.16,163.115,163.14,1580399981.0
2007-05-29 05:04:00,163.14,163.16,163.14,163.15,687300001.0
2007-05-29 05:05:00,163.15,163.17,163.15,163.155,1366499991.0
2007-05-29 05:06:00,163.155,163.16,163.15,163.16,799000000.0
2007-05-29 05:07:00,163.16,163.17,163.15,163.17,685100002.0
2007-05-29 05:08:00,163.17,163.17,163.15,163.16,809000000.0
2007-05-29 05:09:00,163.16,163.17,163.15,163.17,291700002.0
2007-05-29 05:10:00,163.16,163.17,163.16,163.17,581699993.0
2007-05-29 05:11:00,163.17,163.17,163.15,163.16,1344300005.0
2007-05-29 05:12:00,163.16,163.17,163.16,163.16,439999998.0
2007-05-29 05:13:00,163.16,163.16,163.13,163.14,1511600005.0
2007-05-29 05:14:00,163.14,163.14,163.09,163.11,1584200001.0
2007-05-29 05:15:00,163.105,163.13,163.105,163.13,970299996.0
2007-05-29 05:16:00,163.13,163.13,163.1,163.11,927100002.0
2007-05-29 05:17:00,163.11,163.11,163.1,163.11,902600007.0
2007-05-29 05:18:00,163.11,163.12,163.1,163.11,1138699999.0
2007-05-29 05:19:00,163.09,163.1,163.07,163.075,2050399973.0
2007-05-29 05:20:00,163.075,163.1,163.07,163.09,1030899991.0
2007-05-29 05:21:00,163.09,163.09,163.08,163.08,429199997.0
2007-05-29 05:22:00,163.08,163.08,163.06,163.07,1251199991.0
2007-05-29 05:23:00,163.07,163.08,163.07,163.07,596299985.0
2007-05-29 05:24:00,163.07,163.07,163.06,163.06,963399990.0
2007-05-29 05:25:00,163.07,163.09,163.06,163.08,1380399983.0
2007-05-29 05:26:00,163.08,163.08,163.06,163.08,489499999.0
2007-05-29 05:27:00,163.08,163.09,163.07,163.07,775800009.0
2007-05-29 05:28:00,163.07,163.08,163.065,163.08,638399994.0
2007-05-29 05:29:00,163.08,163.08,163.06,163.08,1864799999.0
2007-05-29 05:30:00,163.08,163.09,163.05,163.06,1664800000.0
2007-05-29 05:31:00,163.06,163.08,163.06,163.08,648300006.0
2007-05-29 05:32:00,163.08,163.1,163.08,163.1,610199999.0
2007-05-29 05:33:00,163.1,163.12,163.09,163.11,1183199994.0
2007-05-29 05:34:00,163.11,163.11,163.11,163.11,35000000.0
2007-05-29 05:35:00,163.11,163.11,163.1,163.11,163599998.0
2007-05-29 05:36:00,163.11,163.11,163.1,163.11,135400002.0
2007-05-29 05:37:00,163.11,163.12,163.1,163.1,331499997.0
2007-05-29 05:38:00,163.1,163.11,163.09,163.09,768900000.0
2007-05-29 05:39:00,163.09,163.09,163.06,163.06,1460299994.0
2007-05-29 05:40:00,163.06,163.08,163.06,163.08,665799993.0
2007-05-29 05:41:00,163.08,163.08,163.04,163.07,1490299994.0
2007-05-29 05:42:00,163.07,163.08,163.04,163.08,1522100002.0
2007-05-29 05:43:00,163.08,163.08,163.05,163.06,770199993.0
2007-05-29 05:44:00,163.06,163.08,163.06,163.07,1036399999.0
2007-05-29 05:45:00,163.07,163.08,163.06,163.06,359199998.0
2007-05-29 05:46:00,163.06,163.07,163.06,163.07,602900000.0
2007-05-29 05:47:00,163.07,163.08,163.06,163.08,926799998.0
2007-05-29 05:48:00,163.08,163.08,163.07,163.08,893999999.0
2007-05-29 05:49:00,163.08,163.09,163.07,163.08,1212499997.0
2007-05-29 05:50:00,163.08,163.09,163.08,163.08,494799997.0
2007-05-29 05:51:00,163.08,163.09,163.075,163.08,372700001.0
2007-05-29 05:52:00,163.08,163.09,163.07,163.07,715200005.0
2007-05-29 05:53:00,163.08,163.09,163.07,163.09,683300012.0
2007-05-29 05:54:00,163.08,163.11,163.07,163.07,1908600007.0
2007-05-29 05:55:00,163.08,163.1,163.07,163.08,2000900014.0
2007-05-29 05:56:00,163.08,163.08,163.06,163.07,1806099975.0
2007-05-29 05:57:00,163.07,163.08,163.06,163.07,1422299996.0
2007-05-29 05:58:00,163.05,163.05,163.02,163.02,1611700005.0
2007-05-29 05:59:00,163.03,163.04,163.01,163.03,1611700005.0
2007-05-29 06:00:00,163.04,163.04,163.01,163.02,1611700005.0
2007-05-29 06:01:00,163.015,163.05,163.0,163.04,1611700005.0
2007-05-29 06:02:00,163.03,163.06,163.03,163.05,327200000.0
2007-05-29 06:03:00,163.06,163.06,163.06,163.06,327200000.0
2007-05-29 06:04:00,163.06,163.07,163.04,163.05,1127200006.0
2007-05-29 06:05:00,163.04,163.06,163.04,163.06,1096600003.0
2007-05-29 06:06:00,163.06,163.07,163.05,163.07,631999994.0
2007-05-29 06:07:00,163.08,163.1,163.07,163.1,869100003.0
2007-05-29 06:08:00,163.09,163.11,163.07,163.075,1868699993.0
2007-05-29 06:09:00,163.075,163.09,163.07,163.08,1327500005.0
2007-05-29 06:10:00,163.08,163.09,163.08,163.09,1141500015.0
2007-05-29 06:11:00,163.09,163.09,163.07,163.07,574300002.0
2007-05-29 06:12:00,163.07,163.09,163.07,163.09,667099998.0
2007-05-29 06:13:00,163.09,163.12,163.085,163.11,1279600006.0
2007-05-29 06:14:00,163.11,163.12,163.09,163.11,1242600003.0
2007-05-29 06:15:00,163.11,163.11,163.09,163.095,948000005.0
2007-05-29 06:16:00,163.09,163.1,163.09,163.1,346700000.0
2007-05-29 06:17:00,163.09,163.11,163.09,163.1,1248999997.0
2007-05-29 06:18:00,163.1,163.12,163.09,163.12,1848800019.0
2007-05-29 06:19:00,163.11,163.14,163.1,163.12,1848800019.0
2007-05-29 06:20:00,163.12,163.12,163.11,163.12,364600004.0
2007-05-29 06:21:00,163.13,163.13,163.1,163.1,692199996.0
2007-05-29 06:22:00,163.1,163.11,163.08,163.08,504100001.0
2007-05-29 06:23:00,163.08,163.1,163.08,163.1,764500000.0
2007-05-29 06:24:00,163.1,163.1,163.09,163.1,575999989.0
2007-05-29 06:25:00,163.1,163.11,163.08,163.11,1026199986.0
2007-05-29 06:26:00,163.11,163.11,163.1,163.11,99200000.0
2007-05-29 06:27:00,163.11,163.12,163.11,163.11,146400000.0
2007-05-29 06:28:00,163.11,163.12,163.08,163.09,1055699998.0
2007-05-29 06:29:00,163.11,163.11,163.09,163.1,454100003.0
2007-05-29 06:30:00,163.1,163.1,163.09,163.09,852500005.0
2007-05-29 06:31:00,163.09,163.1,163.09,163.09,292499998.0
2007-05-29 06:32:00,163.09,163.1,163.09,163.1,865299991.0
2007-05-29 06:33:00,163.1,163.11,163.09,163.1,1125400001.0
2007-05-29 06:34:00,163.1,163.1,163.09,163.1,755900001.0
2007-05-29 06:35:00,163.1,163.11,163.08,163.095,637300005.0
2007-05-29 06:36:00,163.095,163.11,163.095,163.1,530799998.0
2007-05-29 06:37:00,163.1,163.11,163.08,163.11,1021900008.0
2007-05-29 06:38:00,163.11,163.11,163.09,163.09,408200004.0
2007-05-29 06:39:00,163.09,163.11,163.09,163.105,471900006.0
2007-05-29 06:40:00,163.11,163.13,163.1,163.1,1350799995.0
2007-05-29 06:41:00,163.11,163.11,163.1,163.1,218199998.0
2007-05-29 06:42:00,163.11,163.11,163.11,163.11,347500000.0
2007-05-29 06:43:00,163.11,163.14,163.11,163.13,688699993.0
2007-05-29 06:44:00,163.14,163.14,163.11,163.12,819600005.0
2007-05-29 06:45:00,163.14,163.15,163.13,163.15,1121900003.0
2007-05-29 06:46:00,163.15,163.17,163.14,163.15,1121900003.0
2007-05-29 06:47:00,163.15,163.18,163.15,163.17,1566199994.0
2007-05-29 06:48:00,163.17,163.17,163.17,163.17,251900008.0
2007-05-29 06:49:00,163.18,163.18,163.17,163.17,251900008.0
2007-05-29 06:50:00,163.17,163.2,163.17,163.18,1097400004.0
2007-05-29 06:51:00,163.19,163.21,163.19,163.2,1864600004.0
2007-05-29 06:52:00,163.18,163.23,163.17,163.22,1864600004.0
2007-05-29 06:53:00,163.22,163.23,163.2,163.22,1156399991.0
2007-05-29 06:54:00,163.22,163.23,163.19,163.21,1359299982.0
2007-05-29 06:55:00,163.21,163.21,163.19,163.2,825199999.0
2007-05-29 06:56:00,163.2,163.2,163.2,163.2,178000000.0
2007-05-29 06:57:00,163.2,163.21,163.2,163.21,184200000.0
2007-05-29 06:58:00,163.21,163.23,163.21,163.23,477499997.0
2007-05-29 06:59:00,163.23,163.24,163.21,163.23,1441600009.0
2007-05-29 07:00:00,163.23,163.24,163.225,163.225,883099999.0
2007-05-29 07:01:00,163.225,163.24,163.22,163.23,1672599997.0
2007-05-29 07:02:00,163.23,163.26,163.23,163.23,1177699992.0
2007-05-29 07:03:00,163.23,163.24,163.22,163.24,1238099994.0
2007-05-29 07:04:00,163.24,163.25,163.24,163.24,463799983.0
2007-05-29 07:05:00,163.24,163.24,163.24,163.24,33300000.0
2007-05-29 07:06:00,163.24,163.25,163.23,163.24,1075399990.0
2007-05-29 07:07:00,163.25,163.26,163.23,163.26,807800003.0
2007-05-29 07:08:00,163.26,163.26,163.23,163.24,1244099992.0
2007-05-29 07:09:00,163.23,163.24,163.23,163.24,195500001.0
2007-05-29 07:10:00,163.24,163.25,163.23,163.24,1526599984.0
2007-05-29 07:11:00,163.25,163.26,163.24,163.26,247799996.0
2007-05-29 07:12:00,163.26,163.26,163.25,163.25,342400000.0
2007-05-29 07:13:00,163.24,163.25,163.24,163.25,164100001.0
2007-05-29 07:14:00,163.25,163.25,163.24,163.25,340600001.0
2007-05-29 07:15:00,163.25,163.25,163.24,163.24,320500001.0
2007-05-29 07:16:00,163.24,163.25,163.225,163.225,983400007.0
2007-05-29 07:17:00,163.23,163.23,163.22,163.23,544100001.0
2007-05-29 07:18:00,163.23,163.23,163.23,163.23,103000000.0
2007-05-29 07:19:00,163.23,163.23,163.2,163.22,1568800008.0
2007-05-29 07:20:00,163.22,163.23,163.22,163.23,277300002.0
2007-05-29 07:21:00,163.23,163.23,163.22,163.22,525200003.0
2007-05-29 07:22:00,163.23,163.23,163.21,163.22,969099981.0
2007-05-29 07:23:00,163.22,163.22,163.21,163.22,277200002.0
2007-05-29 07:24:00,163.22,163.22,163.22,163.22,37600000.0
2007-05-29 07:25:00,163.22,163.22,163.22,163.22,11700000.0
2007-05-29 07:26:00,163.21,163.22,163.205,163.22,403799998.0
2007-05-29 07:27:00,163.21,163.22,163.2,163.205,506100003.0
2007-05-29 07:28:00,163.205,163.21,163.19,163.2,542700003.0
2007-05-29 07:29:00,163.2,163.2,163.2,163.2,153299994.0
2007-05-29 07:30:00,163.2,163.2,163.2,163.2,426299994.0
2007-05-29 07:31:00,163.2,163.2,163.2,163.2,675900012.0
2007-05-29 07:32:00,163.2,163.2,163.2,163.2,533700001.0
2007-05-29 07:33:00,163.21,163.21,163.21,163.21,579000008.0
2007-05-29 07:34:00,163.215,163.23,163.21,163.22,1211500003.0
2007-05-29 07:35:00,163.22,163.23,163.21,163.23,790999982.0
2007-05-29 07:36:00,163.23,163.23,163.21,163.22,1063300007.0
2007-05-29 07:37:00,163.22,163.22,163.215,163.22,1088800007.0
2007-05-29 07:38:00,163.21,163.22,163.2,163.2,1046700008.0
2007-05-29 07:39:00,163.21,163.21,163.19,163.2,1046700008.0
2007-05-29 07:40:00,163.21,163.22,163.195,163.22,1380500003.0
2007-05-29 07:41:00,163.22,163.23,163.21,163.23,1335100001.0
2007-05-29 07:42:00,163.23,163.25,163.23,163.24,871800003.0
2007-05-29 07:43:00,163.23,163.24,163.21,163.21,1287299999.0
2007-05-29 07:44:00,163.22,163.24,163.21,163.23,1719000004.0
2007-05-29 07:45:00,163.24,163.24,163.2,163.21,1719000004.0
2007-05-29 07:46:00,163.21,163.21,163.2,163.21,452399994.0
2007-05-29 07:47:00,163.21,163.23,163.21,163.22,808800001.0
2007-05-29 07:48:00,163.22,163.22,163.21,163.21,1009199991.0
2007-05-29 07:49:00,163.2,163.21,163.18,163.2,1742999997.0
2007-05-29 07:50:00,163.19,163.19,163.17,163.18,1742999997.0
2007-05-29 07:51:00,163.18,163.19,163.16,163.18,433499990.0
2007-05-29 07:52:00,163.18,163.21,163.18,163.2,1559999995.0
2007-05-29 07:53:00,163.2,163.2,163.19,163.2,667700001.0
2007-05-29 07:54:00,163.205,163.23,163.19,163.23,1054799998.0
2007-05-29 07:55:00,163.23,163.23,163.2,163.21,1703300009.0
2007-05-29 07:56:00,163.21,163.21,163.2,163.21,976799997.0
2007-05-29 07:57:00,163.21,163.22,163.21,163.22,565200000.0
2007-05-29 07:58:00,163.22,163.23,163.19,163.205,1764200001.0
2007-05-29 07:59:00,163.21,163.21,163.17,163.17,477499989.0
2007-05-29 08:00:00,163.16,163.16,163.14,163.15,477499989.0
2007-05-29 08:01:00,163.15,163.17,163.15,163.17,477499989.0
2007-05-29 08:02:00,163.16,163.17,163.15,163.16,1674200003.0
2007-05-29 08:03:00,163.16,163.16,163.13,163.15,1658899995.0
2007-05-29 08:04:00,163.14,163.14,163.11,163.11,1297600008.0
2007-05-29 08:05:00,163.12,163.12,163.08,163.08,1297600008.0
2007-05-29 08:06:00,163.07,163.08,163.05,163.06,1297600008.0
2007-05-29 08:07:00,163.05,163.06,163.04,163.06,1297600008.0
2007-05-29 08:08:00,163.08,163.09,163.07,163.08,1297600008.0
2007-05-29 08:09:00,163.08,163.13,163.08,163.11,1885000006.0
2007-05-29 08:10:00,163.12,163.15,163.12,163.14,982100006.0
2007-05-29 08:11:00,163.13,163.14,163.09,163.11,982100006.0
2007-05-29 08:12:00,163.1,163.11,163.085,163.085,982100006.0
2007-05-29 08:13:00,163.09,163.12,163.08,163.11,1069100020.0
2007-05-29 08:14:00,163.11,163.12,163.1,163.1,1069100020.0
2007-05-29 08:15:00,163.1,163.11,163.09,163.09,1169599997.0
2007-05-29 08:16:00,163.09,163.11,163.09,163.09,1488100000.0
2007-05-29 08:17:00,163.09,163.1,163.08,163.1,1169199995.0
2007-05-29 08:18:00,163.1,163.1,163.1,163.1,187200000.0
2007-05-29 08:19:00,163.1,163.1,163.07,163.08,1104499997.0
2007-05-29 08:20:00,163.08,163.09,163.07,163.08,1406999995.0
2007-05-29 08:21:00,163.08,163.09,163.07,163.08,546000000.0
2007-05-29 08:22:00,163.08,163.12,163.08,163.11,2115799983.0
2007-05-29 08:23:00,163.11,163.14,163.11,163.13,1516600004.0
2007-05-29 08:24:00,163.13,163.14,163.12,163.12,715299997.0
2007-05-29 08:25:00,163.12,163.13,163.11,163.12,1865299986.0
2007-05-29 08:26:00,163.12,163.13,163.11,163.12,1142700007.0
2007-05-29 08:27:00,163.12,163.12,163.1,163.11,1557600001.0
2007-05-29 08:28:00,163.11,163.12,163.1,163.11,870100001.0
2007-05-29 08:29:00,163.12,163.14,163.11,163.12,1872199999.0
2007-05-29 08:30:00,163.135,163.14,163.12,163.13,1872199999.0
2007-05-29 08:31:00,163.13,163.13,163.1,163.11,1512300007.0
2007-05-29 08:32:00,163.12,163.12,163.1,163.11,1068599992.0
2007-05-29 08:33:00,163.1,163.1,163.07,163.07,1661499998.0
2007-05-29 08:34:00,163.055,163.07,163.05,163.06,1661499998.0
2007-05-29 08:35:00,163.06,163.08,163.06,163.07,426599998.0
2007-05-29 08:36:00,163.07,163.07,163.04,163.05,603699997.0
2007-05-29 08:37:00,163.05,163.06,163.03,163.03,1532200002.0
2007-05-29 08:38:00,163.02,163.03,163.02,163.03,1532200002.0
2007-05-29 08:39:00,163.02,163.04,162.99,163.03,1532200002.0
2007-05-29 08:40:00,163.04,163.05,163.03,163.04,1532200002.0
2007-05-29 08:41:00,163.035,163.05,163.03,163.045,1586699998.0
2007-05-29 08:42:00,163.05,163.06,163.04,163.05,606200005.0
2007-05-29 08:43:00,163.05,163.05,163.03,163.04,1485500010.0
2007-05-29 08:44:00,163.04,163.05,163.03,163.04,1880800007.0
2007-05-29 08:45:00,163.04,163.07,163.03,163.06,917499995.0
2007-05-29 08:46:00,163.06,163.09,163.05,163.075,973200007.0
2007-05-29 08:47:00,163.08,163.1,163.07,163.09,1095799998.0
2007-05-29 08:48:00,163.1,163.12,163.085,163.09,1492699996.0
2007-05-29 08:49:00,163.09,163.11,163.08,163.09,1545300003.0
2007-05-29 08:50:00,163.09,163.09,163.08,163.09,799999998.0
2007-05-29 08:51:00,163.09,163.09,163.09,163.09,607500003.0
2007-05-29 08:52:00,163.1,163.13,163.09,163.12,1864999992.0
2007-05-29 08:53:00,163.115,163.17,163.115,163.17,1864999992.0
2007-05-29 08:54:00,163.17,163.17,163.15,163.16,1875699997.0
2007-05-29 08:55:00,163.16,163.17,163.135,163.14,1473899995.0
2007-05-29 08:56:00,163.15,163.15,163.11,163.12,1046299998.0
2007-05-29 08:57:00,163.12,163.13,163.11,163.12,425600002.0
2007-05-29 08:58:00,163.12,163.12,163.095,163.11,1562399974.0
2007-05-29 08:59:00,163.1,163.1,162.99,163.05,1460699980.0
2007-05-29 09:00:00,163.04,163.04,163.02,163.03,1460699980.0
2007-05-29 09:01:00,163.04,163.06,163.035,163.06,1460699980.0
2007-05-29 09:02:00,163.06,163.06,163.05,163.06,348499997.0
2007-05-29 09:03:00,163.06,163.06,163.05,163.05,348499997.0
2007-05-29 09:04:00,163.05,163.05,163.02,163.04,1777099992.0
2007-05-29 09:05:00,163.04,163.09,163.04,163.07,108200000.0
2007-05-29 09:06:00,163.08,163.09,163.07,163.08,108200000.0
2007-05-29 09:07:00,163.08,163.08,163.07,163.07,108200000.0
2007-05-29 09:08:00,163.08,163.09,163.07,163.08,1759200011.0
2007-05-29 09:09:00,163.08,163.1,163.065,163.1,1871400004.0
2007-05-29 09:10:00,163.08,163.11,163.08,163.1,611500004.0
2007-05-29 09:11:00,163.11,163.12,163.095,163.095,611500004.0
2007-05-29 09:12:00,163.095,163.11,163.095,163.11,543900008.0
2007-05-29 09:13:00,163.11,163.12,163.105,163.12,455900000.0
2007-05-29 09:14:00,163.12,163.13,163.11,163.12,1950700000.0
2007-05-29 09:15:00,163.12,163.13,163.12,163.12,1587600011.0
2007-05-29 09:16:00,163.12,163.12,163.11,163.12,593400005.0
2007-05-29 09:17:00,163.12,163.13,163.1,163.13,1890499998.0
2007-05-29 09:18:00,163.13,163.13,163.11,163.11,1558899997.0
2007-05-29 09:19:00,163.12,163.14,163.11,163.11,1421899996.0
2007-05-29 09:20:00,163.11,163.11,163.075,163.08,1421899996.0
2007-05-29 09:21:00,163.08,163.09,163.065,163.07,1615700002.0
2007-05-29 09:22:00,163.065,163.09,163.045,163.09,2124799973.0
2007-05-29 09:23:00,163.09,163.11,163.06,163.06,1476999984.0
2007-05-29 09:24:00,163.08,163.12,163.07,163.11,1476999984.0
2007-05-29 09:25:00,163.1,163.105,163.09,163.1,1476999984.0
2007-05-29 09:26:00,163.1,163.11,163.09,163.1,1807899988.0
2007-05-29 09:27:00,163.09,163.11,163.09,163.11,1049100003.0
2007-05-29 09:28:00,163.1,163.11,163.1,163.11,1049100003.0
2007-05-29 09:29:00,163.11,163.13,163.095,163.12,1758199988.0
2007-05-29 09:30:00,163.13,163.14,163.11,163.14,1640599989.0
2007-05-29 09:31:00,163.13,163.15,163.12,163.12,953799994.0
2007-05-29 09:32:00,163.11,163.12,163.1,163.11,953799994.0
2007-05-29 09:33:00,163.1,163.12,163.1,163.1,953799994.0
2007-05-29 09:34:00,163.1,163.12,163.095,163.11,1082100012.0
2007-05-29 09:35:00,163.1,163.11,163.08,163.08,877300014.0
2007-05-29 09:36:00,163.08,163.09,163.08,163.08,877300014.0
2007-05-29 09:37:00,163.08,163.11,163.075,163.11,1638600000.0
2007-05-29 09:38:00,163.09,163.13,163.09,163.12,174500001.0
2007-05-29 09:39:00,163.11,163.12,163.11,163.12,174500001.0
2007-05-29 09:40:00,163.12,163.12,163.105,163.11,1228900015.0
2007-05-29 09:41:00,163.11,163.11,163.11,163.11,825199998.0
2007-05-29 09:42:00,163.11,163.15,163.11,163.135,1139600001.0
2007-05-29 09:43:00,163.135,163.19,163.135,163.17,1977300004.0
2007-05-29 09:44:00,163.17,163.17,163.14,163.14,2051999983.0
2007-05-29 09:45:00,163.14,163.14,163.11,163.11,1864599999.0
2007-05-29 09:46:00,163.11,163.11,163.09,163.1,2058499993.0
2007-05-29 09:47:00,163.1,163.11,163.095,163.1,2125400002.0
2007-05-29 09:48:00,163.11,163.14,163.11,163.13,2056299991.0
2007-05-29 09:49:00,163.13,163.16,163.13,163.15,1609700005.0
2007-05-29 09:50:00,163.14,163.15,163.12,163.13,802500006.0
2007-05-29 09:51:00,163.14,163.14,163.13,163.135,802500006.0
2007-05-29 09:52:00,163.135,163.18,163.135,163.18,1884499991.0
2007-05-29 09:53:00,163.165,163.18,163.16,163.17,1550799995.0
2007-05-29 09:54:00,163.18,163.18,163.18,163.18,135200000.0
2007-05-29 09:55:00,163.18,163.2,163.17,163.19,1518700017.0
2007-05-29 09:56:00,163.19,163.225,163.17,163.22,644100004.0
2007-05-29 09:57:00,163.21,163.23,163.2,163.21,2069500000.0
2007-05-29 09:58:00,163.21,163.21,163.175,163.19,2069500000.0
2007-05-29 09:59:00,163.19,163.19,163.18,163.18,1807799993.0
2007-05-29 10:00:00,163.19,163.19,163.16,163.16,1807799993.0
2007-05-29 10:01:00,163.16,163.17,163.15,163.17,1807799993.0
2007-05-29 10:02:00,163.17,163.17,163.13,163.13,1240899997.0
2007-05-29 10:03:00,163.13,163.15,163.09,163.14,732299989.0
2007-05-29 10:04:00,163.14,163.14,163.13,163.14,732299989.0
2007-05-29 10:05:00,163.14,163.16,163.14,163.16,1934799984.0
2007-05-29 10:06:00,163.16,163.18,163.15,163.18,1175800005.0
2007-05-29 10:07:00,163.17,163.2,163.16,163.18,1175800005.0
2007-05-29 10:08:00,163.19,163.21,163.19,163.2,1175800005.0
2007-05-29 10:09:00,163.21,163.21,163.19,163.2,1175800005.0
2007-05-29 10:10:00,163.2,163.21,163.19,163.21,1576800000.0
2007-05-29 10:11:00,163.21,163.21,163.17,163.18,1528399980.0
2007-05-29 10:12:00,163.18,163.2,163.18,163.2,1583000014.0
2007-05-29 10:13:00,163.2,163.22,163.19,163.22,1998499999.0
2007-05-29 10:14:00,163.22,163.25,163.22,163.23,609000004.0
2007-05-29 10:15:00,163.23,163.23,163.21,163.22,609000004.0
2007-05-29 10:16:00,163.22,163.24,163.205,163.205,1795099987.0
2007-05-29 10:17:00,163.2,163.23,163.2,163.22,2111600004.0
2007-05-29 10:18:00,163.23,163.26,163.23,163.25,2127000007.0
2007-05-29 10:19:00,163.24,163.25,163.22,163.24,2127000007.0
2007-05-29 10:20:00,163.25,163.27,163.24,163.26,2127000007.0
2007-05-29 10:21:00,163.25,163.27,163.25,163.27,2127000007.0
2007-05-29 10:22:00,163.27,163.28,163.25,163.27,2127000007.0
2007-05-29 10:23:00,163.27,163.3,163.27,163.29,1252900000.0
2007-05-29 10:24:00,163.28,163.29,163.27,163.27,1252900000.0
2007-05-29 10:25:00,163.28,163.3,163.27,163.28,1252900000.0
2007-05-29 10:26:00,163.29,163.29,163.28,163.28,1252900000.0
2007-05-29 10:27:00,163.3,163.3,163.28,163.28,1252900000.0
2007-05-29 10:28:00,163.27,163.28,163.25,163.26,1252900000.0
2007-05-29 10:29:00,163.27,163.31,163.26,163.31,1252900000.0
2007-05-29 10:30:00,163.3,163.33,163.3,163.31,1252900000.0
2007-05-29 10:31:00,163.32,163.33,163.31,163.33,1252900000.0
2007-05-29 10:32:00,163.34,163.36,163.34,163.36,1252900000.0
2007-05-29 10:33:00,163.35,163.36,163.34,163.36,1252900000.0
2007-05-29 10:34:00,163.35,163.37,163.35,163.36,1252900000.0
2007-05-29 10:35:00,163.37,163.37,163.36,163.37,1252900000.0
2007-05-29 10:36:00,163.38,163.38,163.37,163.38,1252900000.0
2007-05-29 10:37:00,163.39,163.44,163.39,163.43,1804900018.0
2007-05-29 10:38:00,163.42,163.47,163.42,163.46,1804900018.0
2007-05-29 10:39:00,163.45,163.46,163.43,163.45,1804900018.0
2007-05-29 10:40:00,163.46,163.47,163.45,163.46,1804900018.0
2007-05-29 10:41:00,163.45,163.46,163.44,163.46,1804900018.0
2007-05-29 10:42:00,163.46,163.46,163.45,163.46,1228900008.0
2007-05-29 10:43:00,163.47,163.5,163.46,163.5,1228900008.0
2007-05-29 10:44:00,163.5,163.54,163.5,163.54,1228900008.0
2007-05-29 10:45:00,163.54,163.55,163.52,163.53,1784600014.0
2007-05-29 10:46:00,163.52,163.53,163.5,163.51,1784600014.0
2007-05-29 10:47:00,163.5,163.52,163.5,163.52,1784600014.0
2007-05-29 10:48:00,163.53,163.53,163.52,163.53,1784600014.0
2007-05-29 10:49:00,163.54,163.57,163.53,163.55,1784600014.0
2007-05-29 10:50:00,163.53,163.55,163.52,163.52,1784600014.0
2007-05-29 10:51:00,163.51,163.51,163.48,163.5,776200006.0
2007-05-29 10:52:00,163.5,163.5,163.48,163.5,776200006.0
2007-05-29 10:53:00,163.5,163.5,163.475,163.48,1248599994.0
2007-05-29 10:54:00,163.475,163.49,163.47,163.49,1921399984.0
2007-05-29 10:55:00,163.5,163.5,163.49,163.5,1229800007.0
2007-05-29 10:56:00,163.5,163.51,163.49,163.5,1229800007.0
2007-05-29 10:57:00,163.51,163.53,163.51,163.53,705300000.0
2007-05-29 10:58:00,163.52,163.53,163.51,163.53,705300000.0
2007-05-29 10:59:00,163.52,163.55,163.52,163.54,705300000.0
2007-05-29 11:00:00,163.55,163.56,163.54,163.56,705300000.0
2007-05-29 11:01:00,163.54,163.69,163.54,163.61,705300000.0
2007-05-29 11:02:00,163.66,163.69,163.6,163.67,705300000.0
2007-05-29 11:03:00,163.68,163.7,163.67,163.69,705300000.0
2007-05-29 11:04:00,163.69,163.69,163.645,163.66,705300000.0
2007-05-29 11:05:00,163.65,163.65,163.64,163.65,2125000001.0
2007-05-29 11:06:00,163.64,163.66,163.64,163.65,2125000001.0
2007-05-29 11:07:00,163.66,163.67,163.65,163.67,2125000001.0
2007-05-29 11:08:00,163.66,163.67,163.63,163.66,2125000001.0
2007-05-29 11:09:00,163.67,163.73,163.67,163.73,1594800007.0
2007-05-29 11:10:00,163.7,163.77,163.7,163.74,1594800007.0
2007-05-29 11:11:00,163.74,163.74,163.71,163.73,1594800007.0
2007-05-29 11:12:00,163.73,163.74,163.73,163.73,1296300003.0
2007-05-29 11:13:00,163.72,163.74,163.72,163.74,951599999.0
2007-05-29 11:14:00,163.75,163.75,163.73,163.73,951599999.0
2007-05-29 11:15:00,163.73,163.73,163.72,163.72,951599999.0
2007-05-29 11:16:00,163.72,163.73,163.71,163.715,1169499998.0
2007-05-29 11:17:00,163.72,163.73,163.705,163.71,1113000012.0
2007-05-29 11:18:00,163.71,163.72,163.7,163.71,1034900004.0
2007-05-29 11:19:00,163.7,163.71,163.69,163.7,1034900004.0
2007-05-29 11:20:00,163.69,163.69,163.67,163.68,1012999995.0
2007-05-29 11:21:00,163.69,163.7,163.68,163.69,877700000.0
2007-05-29 11:22:00,163.69,163.71,163.68,163.68,877700000.0
2007-05-29 11:23:00,163.69,163.7,163.65,163.67,1386999987.0
2007-05-29 11:24:00,163.66,163.67,163.65,163.65,1386999987.0
2007-05-29 11:25:00,163.67,163.67,163.66,163.66,1386999987.0
2007-05-29 11:26:00,163.66,163.67,163.66,163.67,1386999987.0
2007-05-29 11:27:00,163.67,163.69,163.66,163.68,2013651619.0
2007-05-29 11:28:00,163.69,163.7,163.67,163.69,2013651619.0
2007-05-29 11:29:00,163.7,163.71,163.685,163.69,1632100003.0
2007-05-29 11:30:00,163.68,163.71,163.68,163.7,1317199978.0
2007-05-29 11:31:00,163.705,163.73,163.695,163.72,1317199978.0
2007-05-29 11:32:00,163.73,163.75,163.715,163.75,1698199993.0
2007-05-29 11:33:00,163.735,163.74,163.73,163.74,548899996.0
2007-05-29 11:34:00,163.74,163.75,163.73,163.74,1704999992.0
2007-05-29 11:35:00,163.74,163.77,163.74,163.77,1808700019.0
2007-05-29 11:36:00,163.76,163.77,163.76,163.77,1920199996.0
2007-05-29 11:37:00,163.78,163.8,163.78,163.78,1920199996.0
2007-05-29 11:38:00,163.79,163.81,163.78,163.79,1920199996.0
2007-05-29 11:39:00,163.78,163.79,163.77,163.78,766400004.0
2007-05-29 11:40:00,163.77,163.78,163.75,163.75,740999996.0
2007-05-29 11:41:00,163.75,163.76,163.73,163.75,740999996.0
2007-05-29 11:42:00,163.75,163.76,163.74,163.75,1629099994.0
2007-05-29 11:43:00,163.76,163.77,163.75,163.75,1925100024.0
2007-05-29 11:44:00,163.76,163.765,163.75,163.76,1925100024.0
2007-05-29 11:45:00,163.76,163.77,163.76,163.77,1084300008.0
2007-05-29 11:46:00,163.76,163.79,163.76,163.79,1084300008.0
2007-05-29 11:47:00,163.78,163.78,163.77,163.78,1084300008.0
2007-05-29 11:48:00,163.775,163.78,163.765,163.77,1084300008.0
2007-05-29 11:49:00,163.77,163.77,163.75,163.76,1728000003.0
2007-05-29 11:50:00,163.74,163.74,163.66,163.67,1728000003.0
2007-05-29 11:51:00,163.68,163.69,163.67,163.68,1728000003.0
2007-05-29 11:52:00,163.68,163.69,163.68,163.68,862099996.0
2007-05-29 11:53:00,163.69,163.69,163.68,163.68,1946500005.0
2007-05-29 11:54:00,163.69,163.69,163.655,163.66,1946500005.0
2007-05-29 11:55:00,163.66,163.67,163.65,163.66,896099991.0
2007-05-29 11:56:00,163.67,163.69,163.67,163.68,896099991.0
2007-05-29 11:57:00,163.68,163.69,163.665,163.68,1532200005.0
2007-05-29 11:58:00,163.68,163.68,163.675,163.68,788300013.0
2007-05-29 11:59:00,163.68,163.69,163.665,163.665,1066900004.0
2007-05-29 12:00:00,163.67,163.69,163.67,163.68,1389600004.0
2007-05-29 12:01:00,163.69,163.71,163.675,163.71,1389600004.0
2007-05-29 12:02:00,163.7,163.74,163.7,163.735,823799989.0
2007-05-29 12:03:00,163.74,163.77,163.73,163.77,2102299991.0
2007-05-29 12:04:00,163.78,163.78,163.77,163.78,1105599991.0
2007-05-29 12:05:00,163.76,163.78,163.76,163.78,364900000.0
2007-05-29 12:06:00,163.78,163.78,163.78,163.78,364900000.0
2007-05-29 12:07:00,163.78,163.78,163.76,163.76,1046300007.0
2007-05-29 12:08:00,163.755,163.77,163.755,163.76,1046300007.0
2007-05-29 12:09:00,163.755,163.76,163.745,163.75,995000009.0
2007-05-29 12:10:00,163.74,163.75,163.74,163.74,1843699996.0
2007-05-29 12:11:00,163.74,163.74,163.72,163.73,1843699996.0
2007-05-29 12:12:00,163.735,163.78,163.735,163.78,684300001.0
2007-05-29 12:13:00,163.78,163.83,163.78,163.83,1409900003.0
2007-05-29 12:14:00,163.82,163.83,163.81,163.83,1757999999.0
2007-05-29 12:15:00,163.82,163.82,163.81,163.81,1757999999.0
2007-05-29 12:16:00,163.81,163.82,163.8,163.82,1757999999.0
2007-05-29 12:17:00,163.82,163.83,163.81,163.83,2110699985.0
2007-05-29 12:18:00,163.84,163.9,163.83,163.89,2110699985.0
2007-05-29 12:19:00,163.9,163.9,163.89,163.9,2110699985.0
2007-05-29 12:20:00,163.89,163.89,163.88,163.89,2110699985.0
2007-05-29 12:21:00,163.9,163.9,163.89,163.9,2110699985.0
2007-05-29 12:22:00,163.89,163.9,163.87,163.88,2110699985.0
2007-05-29 12:23:00,163.88,163.88,163.85,163.85,2110699985.0
2007-05-29 12:24:00,163.85,163.86,163.82,163.82,1401899999.0
2007-05-29 12:25:00,163.82,163.83,163.82,163.825,1114799993.0
2007-05-29 12:26:00,163.825,163.83,163.825,163.825,261600000.0
2007-05-29 12:27:00,163.825,163.84,163.825,163.83,1442199985.0
2007-05-29 12:28:00,163.825,163.87,163.825,163.85,1985600010.0
2007-05-29 12:29:00,163.85,163.85,163.83,163.835,736300000.0
2007-05-29 12:30:00,163.835,163.87,163.835,163.87,817500015.0
2007-05-29 12:31:00,163.87,163.89,163.87,163.88,1784100002.0
2007-05-29 12:32:00,163.88,163.89,163.87,163.88,827699993.0
2007-05-29 12:33:00,163.89,163.9,163.885,163.9,827699993.0
2007-05-29 12:34:00,163.9,163.9,163.88,163.9,1672899993.0
2007-05-29 12:35:00,163.905,163.94,163.885,163.92,1672899993.0
2007-05-29 12:36:00,163.92,163.93,163.89,163.92,1796400005.0
2007-05-29 12:37:00,163.91,163.93,163.9,163.91,1796400005.0
2007-05-29 12:38:00,163.91,163.92,163.89,163.89,702400001.0
2007-05-29 12:39:00,163.89,163.91,163.88,163.91,448599997.0
2007-05-29 12:40:00,163.91,163.945,163.91,163.945,1777600004.0
2007-05-29 12:41:00,163.94,163.94,163.89,163.89,435299996.0
2007-05-29 12:42:00,163.9,163.9,163.82,163.83,435299996.0
2007-05-29 12:43:00,163.82,163.84,163.81,163.84,435299996.0
2007-05-29 12:44:00,163.84,163.85,163.84,163.845,435299996.0
2007-05-29 12:45:00,163.845,163.86,163.845,163.86,847100006.0
2007-05-29 12:46:00,163.86,163.88,163.85,163.855,1323000006.0
2007-05-29 12:47:00,163.855,163.88,163.85,163.87,1342000005.0
2007-05-29 12:48:00,163.88,163.88,163.86,163.86,865799997.0
2007-05-29 12:49:00,163.85,163.86,163.79,163.8,2089100003.0
2007-05-29 12:50:00,163.81,163.83,163.8,163.83,2089100003.0
2007-05-29 12:51:00,163.82,163.85,163.82,163.83,2089100003.0
2007-05-29 12:52:00,163.84,163.84,163.81,163.81,862300006.0
2007-05-29 12:53:00,163.8,163.81,163.78,163.8,862300006.0
2007-05-29 12:54:00,163.79,163.82,163.79,163.8,862300006.0
2007-05-29 12:55:00,163.8,163.81,163.8,163.81,246000003.0
2007-05-29 12:56:00,163.81,163.84,163.81,163.83,1155399997.0
2007-05-29 12:57:00,163.83,163.83,163.81,163.81,1804400009.0
2007-05-29 12:58:00,163.81,163.83,163.81,163.83,479800000.0
2007-05-29 12:59:00,163.83,163.84,163.815,163.84,549500006.0
2007-05-29 13:00:00,163.84,163.87,163.83,163.87,1355999998.0
2007-05-29 13:01:00,163.87,163.9,163.87,163.88,2081399997.0
2007-05-29 13:02:00,163.88,163.91,163.88,163.9,1993100000.0
2007-05-29 13:03:00,163.9,163.91,163.9,163.91,290200000.0
2007-05-29 13:04:00,163.91,163.91,163.86,163.87,803799990.0
2007-05-29 13:05:00,163.87,163.88,163.855,163.87,1655500004.0
2007-05-29 13:06:00,163.87,163.89,163.865,163.88,1012099994.0
2007-05-29 13:07:00,163.88,163.91,163.88,163.91,667200002.0
2007-05-29 13:08:00,163.91,163.91,163.87,163.87,440699993.0
2007-05-29 13:09:00,163.89,163.89,163.78,163.78,2078399987.0
2007-05-29 13:10:00,163.79,163.81,163.78,163.8,2078399987.0
2007-05-29 13:11:00,163.8,163.81,163.8,163.8,2078399987.0
2007-05-29 13:12:00,163.81,163.81,163.78,163.79,1213200003.0
2007-05-29 13:13:00,163.78,163.79,163.78,163.78,1213200003.0
2007-05-29 13:14:00,163.78,163.79,163.78,163.79,1517099981.0
2007-05-29 13:15:00,163.79,163.8,163.79,163.8,237899998.0
2007-05-29 13:16:00,163.785,163.8,163.775,163.785,1863599996.0
2007-05-29 13:17:00,163.79,163.8,163.775,163.785,478300000.0
2007-05-29 13:18:00,163.79,163.8,163.785,163.79,648999995.0
2007-05-29 13:19:00,163.8,163.81,163.8,163.805,696900000.0
2007-05-29 13:20:00,163.81,163.82,163.795,163.81,1117700000.0
2007-05-29 13:21:00,163.81,163.84,163.81,163.83,1554800000.0
2007-05-29 13:22:00,163.83,163.84,163.825,163.83,710299996.0
2007-05-29 13:23:00,163.83,163.83,163.81,163.82,805600001.0
2007-05-29 13:24:00,163.82,163.83,163.82,163.83,219999999.0
2007-05-29 13:25:00,163.83,163.83,163.81,163.81,836299999.0
2007-05-29 13:26:00,163.81,163.82,163.805,163.81,884700003.0
2007-05-29 13:27:00,163.82,163.82,163.81,163.82,440499999.0
2007-05-29 13:28:00,163.82,163.84,163.82,163.84,604000000.0
2007-05-29 13:29:00,163.84,163.84,163.82,163.82,1566700000.0
2007-05-29 13:30:00,163.82,163.83,163.8,163.83,970399995.0
2007-05-29 13:31:00,163.83,163.84,163.83,163.84,970399995.0
2007-05-29 13:32:00,163.84,163.84,163.795,163.81,1783600003.0
2007-05-29 13:33:00,163.81,163.84,163.795,163.84,1248199993.0
2007-05-29 13:34:00,163.84,163.84,163.82,163.82,501199996.0
2007-05-29 13:35:00,163.82,163.84,163.81,163.83,1301500001.0
2007-05-29 13:36:00,163.82,163.83,163.81,163.83,786700002.0
2007-05-29 13:37:00,163.825,163.84,163.82,163.84,196400000.0
2007-05-29 13:38:00,163.84,163.86,163.84,163.86,323700001.0
2007-05-29 13:39:00,163.86,163.86,163.835,163.84,1106099995.0
2007-05-29 13:40:00,163.835,163.85,163.835,163.84,1135999998.0
2007-05-29 13:41:00,163.84,163.84,163.84,163.84,44400000.0
2007-05-29 13:42:00,163.84,163.84,163.835,163.835,168400000.0
2007-05-29 13:43:00,163.85,163.85,163.84,163.85,1420599990.0
2007-05-29 13:44:00,163.85,163.86,163.835,163.86,1420599990.0
2007-05-29 13:45:00,163.86,163.87,163.85,163.87,1020399989.0
2007-05-29 13:46:00,163.87,163.88,163.86,163.88,1536300011.0
2007-05-29 13:47:00,163.88,163.89,163.87,163.89,1418099997.0
2007-05-29 13:48:00,163.92,163.94,163.89,163.9,1418099997.0
2007-05-29 13:49:00,163.91,163.93,163.9,163.93,1418099997.0
2007-05-29 13:50:00,163.91,164.05,163.9,164.03,1236199998.0
2007-05-29 13:51:00,164.02,164.03,164.0,164.01,1236199998.0
2007-05-29 13:52:00,164.02,164.11,164.01,164.11,1236199998.0
2007-05-29 13:53:00,164.1,164.11,164.07,164.09,1236199998.0
2007-05-29 13:54:00,164.08,164.1,164.06,164.07,1236199998.0
2007-05-29 13:55:00,164.08,164.1,164.07,164.09,1236199998.0
2007-05-29 13:56:00,164.08,164.09,164.06,164.09,1236199998.0
2007-05-29 13:57:00,164.08,164.08,164.05,164.06,1236199998.0
2007-05-29 13:58:00,164.07,164.08,164.07,164.07,1236199998.0
2007-05-29 13:59:00,164.07,164.08,164.05,164.07,1454700004.0
2007-05-29 14:00:00,164.06,164.07,164.05,164.05,1285499984.0
2007-05-29 14:01:00,164.05,164.07,164.05,164.06,1780899995.0
2007-05-29 14:02:00,164.06,164.07,164.04,164.04,1047199998.0
2007-05-29 14:03:00,164.05,164.06,164.045,164.05,1447900001.0
2007-05-29 14:04:00,164.05,164.05,164.04,164.04,854800012.0
2007-05-29 14:05:00,164.04,164.05,164.03,164.04,1901199996.0
2007-05-29 14:06:00,164.05,164.1,164.05,164.09,1901199996.0
2007-05-29 14:07:00,164.1,164.2,164.095,164.185,1901199996.0
2007-05-29 14:08:00,164.19,164.26,164.18,164.25,1302599996.0
2007-05-29 14:09:00,164.24,164.26,164.22,164.23,1302599996.0
2007-05-29 14:10:00,164.24,164.25,164.23,164.23,1302599996.0
2007-05-29 14:11:00,164.23,164.23,164.2,164.21,1302599996.0
2007-05-29 14:12:00,164.21,164.24,164.205,164.23,1889499991.0
2007-05-29 14:13:00,164.23,164.24,164.2,164.2,2135699990.0
2007-05-29 14:14:00,164.21,164.21,164.19,164.2,2135699990.0
2007-05-29 14:15:00,164.21,164.23,164.21,164.22,2135699990.0
2007-05-29 14:16:00,164.215,164.23,164.21,164.22,2091200011.0
2007-05-29 14:17:00,164.22,164.23,164.21,164.21,1302700000.0
2007-05-29 14:18:00,164.21,164.22,164.185,164.185,1184500001.0
2007-05-29 14:19:00,164.19,164.19,164.175,164.19,1890899993.0
2007-05-29 14:20:00,164.19,164.235,164.19,164.23,1703000008.0
2007-05-29 14:21:00,164.23,164.23,164.22,164.23,2064299998.0
2007-05-29 14:22:00,164.23,164.24,164.215,164.22,1915299995.0
2007-05-29 14:23:00,164.22,164.23,164.22,164.22,2147300015.0
2007-05-29 14:24:00,164.23,164.26,164.23,164.26,2147300015.0
2007-05-29 14:25:00,164.25,164.26,164.24,164.25,2147300015.0
2007-05-29 14:26:00,164.25,164.27,164.24,164.26,2147300015.0
2007-05-29 14:27:00,164.26,164.26,164.23,164.23,1307710001.0
2007-05-29 14:28:00,164.23,164.24,164.205,164.215,2014800011.0
2007-05-29 14:29:00,164.215,164.23,164.205,164.22,1859400016.0
2007-05-29 14:30:00,164.22,164.23,164.21,164.21,1702700001.0
2007-05-29 14:31:00,164.2,164.21,164.18,164.19,1702700001.0
2007-05-29 14:32:00,164.17,164.19,164.17,164.19,1702700001.0
2007-05-29 14:33:00,164.18,164.19,164.17,164.17,1702700001.0
2007-05-29 14:34:00,164.18,164.18,164.16,164.18,1702700001.0
2007-05-29 14:35:00,164.19,164.19,164.11,164.15,1831500009.0
2007-05-29 14:36:00,164.15,164.16,164.135,164.15,1831500009.0
2007-05-29 14:37:00,164.17,164.17,164.14,164.14,744600003.0
2007-05-29 14:38:00,164.15,164.16,164.15,164.16,744600003.0
2007-05-29 14:39:00,164.16,164.17,164.15,164.15,458500002.0
2007-05-29 14:40:00,164.16,164.16,164.15,164.16,1583499988.0
2007-05-29 14:41:00,164.16,164.16,164.14,164.145,1583499988.0
2007-05-29 14:42:00,164.15,164.18,164.15,164.17,1057999999.0
2007-05-29 14:43:00,164.16,164.17,164.15,164.16,1057999999.0
2007-05-29 14:44:00,164.17,164.18,164.17,164.18,1057999999.0
2007-05-29 14:45:00,164.19,164.21,164.18,164.19,1581299995.0
2007-05-29 14:46:00,164.2,164.2,164.18,164.18,1581299995.0
2007-05-29 14:47:00,164.18,164.19,164.17,164.18,1581299995.0
2007-05-29 14:48:00,164.18,164.19,164.16,164.18,1062000003.0
2007-05-29 14:49:00,164.19,164.2,164.18,164.2,1062000003.0
2007-05-29 14:50:00,164.19,164.2,164.19,164.2,1062000003.0
2007-05-29 14:51:00,164.19,164.21,164.18,164.21,1062000003.0
2007-05-29 14:52:00,164.21,164.24,164.21,164.24,1949699974.0
2007-05-29 14:53:00,164.24,164.26,164.23,164.24,1955899991.0
2007-05-29 14:54:00,164.23,164.24,164.23,164.24,1955899991.0
2007-05-29 14:55:00,164.24,164.24,164.22,164.22,1010300005.0
2007-05-29 14:56:00,164.22,164.22,164.19,164.21,2059599971.0
2007-05-29 14:57:00,164.22,164.22,164.21,164.21,1571599993.0
2007-05-29 14:58:00,164.2,164.21,164.2,164.2,1571599993.0
2007-05-29 14:59:00,164.21,164.21,164.19,164.19,519799995.0
2007-05-29 15:00:00,164.19,164.22,164.19,164.22,539099997.0
2007-05-29 15:01:00,164.22,164.22,164.18,164.2,1292499999.0
2007-05-29 15:02:00,164.19,164.2,164.16,164.16,1481699990.0
2007-05-29 15:03:00,164.17,164.21,164.16,164.19,1699100007.0
2007-05-29 15:04:00,164.19,164.19,164.17,164.17,1539499980.0
2007-05-29 15:05:00,164.18,164.2,164.18,164.19,586000002.0
2007-05-29 15:06:00,164.18,164.2,164.18,164.19,586000002.0
2007-05-29 15:07:00,164.19,164.19,164.18,164.19,586000002.0
2007-05-29 15:08:00,164.19,164.21,164.18,164.205,1065900001.0
2007-05-29 15:09:00,164.21,164.21,164.175,164.175,1813600004.0
2007-05-29 15:10:00,164.17,164.19,164.15,164.19,479899995.0
2007-05-29 15:11:00,164.18,164.2,164.175,164.19,479899995.0
2007-05-29 15:12:00,164.19,164.22,164.19,164.21,882999986.0
2007-05-29 15:13:00,164.205,164.22,164.2,164.21,1582699982.0
2007-05-29 15:14:00,164.21,164.21,164.17,164.18,493699999.0
2007-05-29 15:15:00,164.18,164.18,164.16,164.17,493699999.0
2007-05-29 15:16:00,164.17,164.175,164.14,164.165,1914699995.0
2007-05-29 15:17:00,164.18,164.18,164.15,164.16,1148999999.0
2007-05-29 15:18:00,164.16,164.16,164.135,164.135,1148999999.0
2007-05-29 15:19:00,164.135,164.15,164.13,164.14,1494699992.0
2007-05-29 15:20:00,164.14,164.15,164.13,164.13,1647699996.0
2007-05-29 15:21:00,164.13,164.13,164.11,164.13,2093000016.0
2007-05-29 15:22:00,164.12,164.13,164.12,164.13,1389699998.0
2007-05-29 15:23:00,164.13,164.15,164.12,164.14,198026445.0
2007-05-29 15:24:00,164.15,164.17,164.13,164.17,198026445.0
2007-05-29 15:25:00,164.18,164.19,164.18,164.18,198026445.0
2007-05-29 15:26:00,164.19,164.19,164.18,164.19,198026445.0
2007-05-29 15:27:00,164.19,164.19,164.17,164.19,125829383.0
2007-05-29 15:28:00,164.18,164.21,164.18,164.2,1390644117.0
2007-05-29 15:29:00,164.2,164.21,164.19,164.2,1390644117.0
2007-05-29 15:30:00,164.2,164.21,164.18,164.21,1819849985.0
2007-05-29 15:31:00,164.22,164.22,164.2,164.21,1637199996.0
2007-05-29 15:32:00,164.2,164.21,164.19,164.21,1637199996.0
2007-05-29 15:33:00,164.21,164.22,164.2,164.21,1725599999.0
2007-05-29 15:34:00,164.22,164.22,164.195,164.195,1415700005.0
2007-05-29 15:35:00,164.2,164.21,164.19,164.2,1163500001.0
2007-05-29 15:36:00,164.2,164.22,164.2,164.22,1011799998.0
2007-05-29 15:37:00,164.22,164.22,164.195,164.21,1909600005.0
2007-05-29 15:38:00,164.21,164.22,164.21,164.21,581450002.0
2007-05-29 15:39:00,164.21,164.23,164.21,164.225,690350002.0
2007-05-29 15:40:00,164.23,164.235,164.23,164.23,136600000.0
2007-05-29 15:41:00,164.23,164.23,164.19,164.19,1360500001.0
2007-05-29 15:42:00,164.19,164.19,164.17,164.18,1281900000.0
2007-05-29 15:43:00,164.18,164.2,164.17,164.18,1281900000.0
2007-05-29 15:44:00,164.175,164.21,164.175,164.21,1852800004.0
2007-05-29 15:45:00,164.21,164.22,164.21,164.21,753700003.0
2007-05-29 15:46:00,164.21,164.24,164.21,164.24,1375500011.0
2007-05-29 15:47:00,164.23,164.27,164.23,164.25,1375500011.0
2007-05-29 15:48:00,164.24,164.29,164.24,164.25,1375500011.0
2007-05-29 15:49:00,164.24,164.27,164.23,164.27,1375500011.0
2007-05-29 15:50:00,164.28,164.28,164.27,164.28,1375500011.0
2007-05-29 15:51:00,164.27,164.28,164.26,164.27,1375500011.0
2007-05-29 15:52:00,164.26,164.26,164.25,164.25,1375500011.0
2007-05-29 15:53:00,164.26,164.26,164.23,164.25,1699999996.0
2007-05-29 15:54:00,164.24,164.25,164.22,164.22,1699999996.0
2007-05-29 15:55:00,164.23,164.23,164.19,164.22,1354399986.0
2007-05-29 15:56:00,164.21,164.23,164.2,164.23,1354399986.0
2007-05-29 15:57:00,164.22,164.22,164.19,164.2,1354399986.0
2007-05-29 15:58:00,164.19,164.22,164.19,164.19,1354399986.0
2007-05-29 15:59:00,164.2,164.22,164.18,164.2,1354399986.0
2007-05-29 16:00:00,164.2,164.26,164.17,164.19,1546900007.0
2007-05-29 16:01:00,164.18,164.2,164.14,164.15,1546900007.0
2007-05-29 16:02:00,164.17,164.18,164.15,164.16,1546900007.0
2007-05-29 16:03:00,164.17,164.19,164.15,164.18,1546900007.0
2007-05-29 16:04:00,164.16,164.18,164.16,164.17,1546900007.0
2007-05-29 16:05:00,164.18,164.19,164.16,164.18,1546900007.0
2007-05-29 16:06:00,164.17,164.19,164.16,164.165,1546900007.0
2007-05-29 16:07:00,164.165,164.17,164.14,164.14,1567099995.0
2007-05-29 16:08:00,164.13,164.16,164.13,164.15,1696899999.0
2007-05-29 16:09:00,164.15,164.16,164.145,164.16,1696899999.0
2007-05-29 16:10:00,164.16,164.16,164.13,164.15,1049900001.0
2007-05-29 16:11:00,164.15,164.16,164.14,164.15,999099999.0
2007-05-29 16:12:00,164.15,164.16,164.14,164.15,1568599994.0
2007-05-29 16:13:00,164.15,164.16,164.13,164.14,1054599998.0
2007-05-29 16:14:00,164.14,164.18,164.14,164.17,1633600007.0
2007-05-29 16:15:00,164.16,164.18,164.16,164.17,726800002.0
2007-05-29 16:16:00,164.17,164.17,164.16,164.17,793999996.0
2007-05-29 16:17:00,164.17,164.17,164.15,164.16,1424800002.0
2007-05-29 16:18:00,164.16,164.17,164.155,164.17,962799990.0
2007-05-29 16:19:00,164.17,164.18,164.16,164.17,708599999.0
2007-05-29 16:20:00,164.17,164.18,164.17,164.17,613500001.0
2007-05-29 16:21:00,164.17,164.18,164.165,164.17,1076199994.0
2007-05-29 16:22:00,164.17,164.18,164.17,164.18,961999996.0
2007-05-29 16:23:00,164.18,164.18,164.17,164.18,841699998.0
2007-05-29 16:24:00,164.17,164.18,164.14,164.15,1822300011.0
2007-05-29 16:25:00,164.13,164.14,164.11,164.11,1822300011.0
2007-05-29 16:26:00,164.11,164.13,164.11,164.115,949800001.0
2007-05-29 16:27:00,164.11,164.12,164.09,164.11,1612999996.0
2007-05-29 16:28:00,164.1,164.11,164.09,164.1,1612999996.0
2007-05-29 16:29:00,164.11,164.13,164.1,164.13,1612999996.0
2007-05-29 16:30:00,164.13,164.14,164.13,164.13,1090100001.0
2007-05-29 16:31:00,164.14,164.14,164.12,164.13,1090100001.0
2007-05-29 16:32:00,164.12,164.13,164.11,164.12,1090100001.0
2007-05-29 16:33:00,164.13,164.13,164.12,164.13,1760099983.0
2007-05-29 16:34:00,164.14,164.15,164.13,164.14,1760099983.0
2007-05-29 16:35:00,164.15,164.15,164.13,164.14,1760099983.0
2007-05-29 16:36:00,164.14,164.15,164.13,164.14,1825999982.0
2007-05-29 16:37:00,164.14,164.14,164.14,164.14,1291599997.0
2007-05-29 16:38:00,164.15,164.15,164.14,164.15,1686399992.0
2007-05-29 16:39:00,164.14,164.14,164.13,164.14,1686399992.0
2007-05-29 16:40:00,164.14,164.14,164.135,164.14,829999997.0
2007-05-29 16:41:00,164.14,164.15,164.14,164.145,913600004.0
2007-05-29 16:42:00,164.15,164.15,164.14,164.15,522199986.0
2007-05-29 16:43:00,164.15,164.16,164.145,164.15,906500000.0
2007-05-29 16:44:00,164.16,164.17,164.15,164.16,46100001.0
2007-05-29 16:45:00,164.16,164.16,164.16,164.16,46100001.0
2007-05-29 16:46:00,164.16,164.17,164.16,164.16,126800000.0
2007-05-29 16:47:00,164.17,164.17,164.17,164.17,126800000.0
2007-05-29 16:48:00,164.16,164.16,164.15,164.15,126800000.0
2007-05-29 16:49:00,164.16,164.19,164.15,164.19,126800000.0
2007-05-29 16:50:00,164.18,164.21,164.18,164.19,126800000.0
2007-05-29 16:51:00,164.19,164.2,164.18,164.19,126800000.0
2007-05-29 16:52:00,164.19,164.21,164.19,164.19,346200000.0
2007-05-29 16:53:00,164.19,164.2,164.19,164.195,394200000.0
2007-05-29 16:54:00,164.19,164.2,164.16,164.175,479799998.0
2007-05-29 16:55:00,164.18,164.18,164.17,164.18,679099999.0
2007-05-29 16:56:00,164.18,164.19,164.18,164.18,1193700003.0
2007-05-29 16:57:00,164.17,164.18,164.17,164.17,1193700003.0
2007-05-29 16:58:00,164.16,164.17,164.16,164.17,1063200002.0
2007-05-29 16:59:00,164.16,164.17,164.15,164.16,1803300016.0
2007-05-29 17:00:00,164.14,164.14,164.12,164.14,1803300016.0
2007-05-29 17:01:00,164.13,164.13,164.1,164.12,1803300016.0
2007-05-29 17:02:00,164.13,164.13,164.11,164.12,1803300016.0
2007-05-29 17:03:00,164.12,164.13,164.12,164.13,1803300016.0
2007-05-29 17:04:00,164.13,164.14,164.125,164.14,1762200010.0
2007-05-29 17:05:00,164.15,164.15,164.13,164.13,1245399998.0
2007-05-29 17:06:00,164.14,164.16,164.13,164.16,1245399998.0
2007-05-29 17:07:00,164.17,164.17,164.14,164.15,1245399998.0
2007-05-29 17:08:00,164.16,164.17,164.12,164.13,1245399998.0
2007-05-29 17:09:00,164.13,164.13,164.13,164.13,1245399998.0
2007-05-29 17:10:00,164.12,164.13,164.12,164.12,1827700012.0
2007-05-29 17:11:00,164.13,164.13,164.12,164.13,1827700012.0
2007-05-29 17:12:00,164.14,164.14,164.12,164.13,1827700012.0
2007-05-29 17:13:00,164.14,164.15,164.13,164.14,1827700012.0
2007-05-29 17:14:00,164.14,164.16,164.13,164.16,1827700012.0
2007-05-29 17:15:00,164.15,164.17,164.14,164.16,1417900009.0
2007-05-29 17:16:00,164.18,164.19,164.16,164.17,1417900009.0
2007-05-29 17:17:00,164.17,164.18,164.15,164.15,1417900009.0
2007-05-29 17:18:00,164.16,164.17,164.15,164.16,1737199974.0
2007-05-29 17:19:00,164.17,164.17,164.14,164.16,1737199974.0
2007-05-29 17:20:00,164.15,164.16,164.15,164.16,1737199974.0
2007-05-29 17:21:00,164.17,164.2,164.17,164.19,1737199974.0
2007-05-29 17:22:00,164.18,164.18,164.17,164.17,1737199974.0
2007-05-29 17:23:00,164.16,164.17,164.14,164.16,1737199974.0
2007-05-29 17:24:00,164.16,164.17,164.155,164.17,1737199974.0
2007-05-29 17:25:00,164.16,164.18,164.16,164.17,696600008.0
2007-05-29 17:26:00,164.16,164.17,164.16,164.17,88100000.0
2007-05-29 17:27:00,164.16,164.17,164.16,164.16,88100000.0
2007-05-29 17:28:00,164.17,164.17,164.16,164.16,88100000.0
2007-05-29 17:29:00,164.16,164.18,164.16,164.17,301100000.0
2007-05-29 17:30:00,164.17,164.17,164.15,164.16,1103299995.0
2007-05-29 17:31:00,164.15,164.16,164.14,164.14,1023299995.0
2007-05-29 17:32:00,164.14,164.15,164.13,164.14,1023299995.0
2007-05-29 17:33:00,164.14,164.15,164.14,164.14,531600001.0
2007-05-29 17:34:00,164.14,164.15,164.135,164.135,1093600001.0
2007-05-29 17:35:00,164.14,164.15,164.135,164.15,1895799993.0
2007-05-29 17:36:00,164.15,164.18,164.15,164.17,1555900000.0
2007-05-29 17:37:00,164.18,164.19,164.17,164.18,426499998.0
2007-05-29 17:38:00,164.17,164.19,164.15,164.18,426499998.0
2007-05-29 17:39:00,164.19,164.2,164.18,164.19,426499998.0
2007-05-29 17:40:00,164.19,164.19,164.18,164.19,949199998.0
2007-05-29 17:41:00,164.185,164.22,164.185,164.2,554800000.0
2007-05-29 17:42:00,164.21,164.22,164.2,164.22,1554499986.0
2007-05-29 17:43:00,164.22,164.24,164.195,164.24,1695399997.0
2007-05-29 17:44:00,164.23,164.23,164.22,164.22,1445600015.0
2007-05-29 17:45:00,164.22,164.23,164.22,164.23,1719599989.0
2007-05-29 17:46:00,164.23,164.24,164.23,164.23,691200002.0
2007-05-29 17:47:00,164.23,164.23,164.22,164.23,429799992.0
2007-05-29 17:48:00,164.23,164.25,164.23,164.235,1465400004.0
2007-05-29 17:49:00,164.23,164.24,164.22,164.22,1821500014.0
2007-05-29 17:50:00,164.22,164.22,164.195,164.21,1821500014.0
2007-05-29 17:51:00,164.21,164.21,164.18,164.2,1492599999.0
2007-05-29 17:52:00,164.19,164.22,164.19,164.195,2047200002.0
2007-05-29 17:53:00,164.195,164.21,164.19,164.2,854400000.0
2007-05-29 17:54:00,164.2,164.21,164.19,164.205,1082399990.0
2007-05-29 17:55:00,164.2,164.2,164.185,164.19,882499996.0
2007-05-29 17:56:00,164.19,164.21,164.185,164.2,1446099998.0
2007-05-29 17:57:00,164.2,164.23,164.2,164.22,1895099993.0
2007-05-29 17:58:00,164.22,164.22,164.19,164.2,1895099993.0
2007-05-29 17:59:00,164.2,164.2,164.185,164.185,617599997.0
2007-05-29 18:00:00,164.18,164.18,164.14,164.14,935699999.0
2007-05-29 18:01:00,164.13,164.14,164.12,164.14,935699999.0
2007-05-29 18:02:00,164.14,164.16,164.11,164.12,1385600000.0
2007-05-29 18:03:00,164.12,164.13,164.1,164.11,1928700006.0
2007-05-29 18:04:00,164.11,164.13,164.1,164.1,1928700006.0
2007-05-29 18:05:00,164.09,164.11,164.09,164.1,1718099987.0
2007-05-29 18:06:00,164.1,164.11,164.1,164.105,1718099987.0
2007-05-29 18:07:00,164.11,164.12,164.11,164.12,1139099993.0
2007-05-29 18:08:00,164.13,164.15,164.13,164.14,1139099993.0
2007-05-29 18:09:00,164.14,164.15,164.135,164.15,1139099993.0
2007-05-29 18:10:00,164.15,164.16,164.14,164.15,1640400009.0
2007-05-29 18:11:00,164.15,164.15,164.14,164.15,1303600003.0
2007-05-29 18:12:00,164.14,164.16,164.14,164.15,1077199998.0
2007-05-29 18:13:00,164.16,164.16,164.15,164.16,1077199998.0
2007-05-29 18:14:00,164.15,164.16,164.15,164.155,747900005.0
2007-05-29 18:15:00,164.17,164.17,164.12,164.13,1610799980.0
2007-05-29 18:16:00,164.12,164.12,164.1,164.1,1610799980.0
2007-05-29 18:17:00,164.1,164.11,164.07,164.075,1610799980.0
2007-05-29 18:18:00,164.09,164.09,164.05,164.06,1848600009.0
2007-05-29 18:19:00,164.05,164.08,164.04,164.06,1848600009.0
2007-05-29 18:20:00,164.07,164.07,164.01,164.01,1848600009.0
2007-05-29 18:21:00,164.02,164.03,164.01,164.02,1848600009.0
2007-05-29 18:22:00,164.02,164.04,164.01,164.04,980800000.0
2007-05-29 18:23:00,164.04,164.04,164.02,164.02,874000005.0
2007-05-29 18:24:00,164.02,164.02,164.01,164.02,247099996.0
2007-05-29 18:25:00,164.02,164.04,164.02,164.04,953299999.0
2007-05-29 18:26:00,164.035,164.05,164.035,164.04,502300002.0
2007-05-29 18:27:00,164.035,164.05,164.03,164.05,576500002.0
2007-05-29 18:28:00,164.05,164.06,164.045,164.045,1263300015.0
2007-05-29 18:29:00,164.05,164.06,164.035,164.04,1598800002.0
2007-05-29 18:30:00,164.04,164.05,164.03,164.03,1191799996.0
2007-05-29 18:31:00,164.04,164.04,164.02,164.04,1152200013.0
2007-05-29 18:32:00,164.04,164.04,164.03,164.04,333100004.0
2007-05-29 18:33:00,164.04,164.06,164.04,164.05,521600004.0
2007-05-29 18:34:00,164.05,164.06,164.05,164.055,780199996.0
2007-05-29 18:35:00,164.06,164.06,164.035,164.04,1444399995.0
2007-05-29 18:36:00,164.04,164.05,164.04,164.04,302699999.0
2007-05-29 18:37:00,164.04,164.05,164.025,164.05,2094199995.0
2007-05-29 18:38:00,164.05,164.06,164.04,164.06,1605900006.0
2007-05-29 18:39:00,164.06,164.06,164.045,164.05,1055500007.0
2007-05-29 18:40:00,164.06,164.07,164.05,164.06,623499997.0
2007-05-29 18:41:00,164.06,164.06,164.045,164.045,1815599998.0
2007-05-29 18:42:00,164.045,164.06,164.045,164.06,520300006.0
2007-05-29 18:43:00,164.06,164.06,164.05,164.05,642699999.0
2007-05-29 18:44:00,164.05,164.06,164.05,164.06,743799996.0
2007-05-29 18:45:00,164.06,164.06,164.045,164.045,1305699988.0
2007-05-29 18:46:00,164.05,164.06,164.045,164.055,639699998.0
2007-05-29 18:47:00,164.06,164.06,164.055,164.055,65600000.0
2007-05-29 18:48:00,164.055,164.06,164.045,164.055,831799988.0
2007-05-29 18:49:00,164.055,164.06,164.05,164.06,1112400008.0
2007-05-29 18:50:00,164.05,164.06,164.04,164.05,494600001.0
2007-05-29 18:51:00,164.05,164.06,164.045,164.05,896499988.0
2007-05-29 18:52:00,164.05,164.05,164.05,164.05,108000000.0
2007-05-29 18:53:00,164.05,164.06,164.045,164.05,468199998.0
2007-05-29 18:54:00,164.05,164.05,164.03,164.03,435000001.0
2007-05-29 18:55:00,164.02,164.03,164.01,164.01,1097600000.0
2007-05-29 18:56:00,164.01,164.01,163.995,163.995,1097600000.0
2007-05-29 18:57:00,163.995,164.01,163.995,164.0,1521000003.0
2007-05-29 18:58:00,164.0,164.02,163.975,163.98,1626000006.0
2007-05-29 18:59:00,163.98,163.99,163.96,163.97,1919199995.0
2007-05-29 19:00:00,163.96,163.97,163.95,163.96,1596300013.0
2007-05-29 19:01:00,163.96,163.97,163.95,163.97,808249997.0
2007-05-29 19:02:00,163.97,163.97,163.96,163.96,500400001.0
2007-05-29 19:03:00,163.95,163.96,163.93,163.93,1203000005.0
2007-05-29 19:04:00,163.93,163.94,163.9,163.91,1203000005.0
2007-05-29 19:05:00,163.91,163.92,163.91,163.91,258399999.0
2007-05-29 19:06:00,163.91,163.94,163.905,163.915,1154299984.0
2007-05-29 19:07:00,163.92,163.93,163.92,163.92,737600000.0
2007-05-29 19:08:00,163.92,163.94,163.92,163.935,326600000.0
2007-05-29 19:09:00,163.94,163.96,163.935,163.96,689499998.0
2007-05-29 19:10:00,163.955,163.97,163.945,163.96,1184600017.0
2007-05-29 19:11:00,163.95,163.96,163.95,163.96,97800000.0
2007-05-29 19:12:00,163.96,163.96,163.95,163.96,388000002.0
2007-05-29 19:13:00,163.96,163.97,163.945,163.945,1884099997.0
2007-05-29 19:14:00,163.945,163.965,163.945,163.965,1395800002.0
2007-05-29 19:15:00,163.97,163.97,163.92,163.93,1638800013.0
2007-05-29 19:16:00,163.925,163.93,163.91,163.92,1638800013.0
2007-05-29 19:17:00,163.94,163.94,163.91,163.91,885699991.0
2007-05-29 19:18:00,163.92,163.93,163.89,163.89,885699991.0
2007-05-29 19:19:00,163.9,163.9,163.81,163.82,885699991.0
2007-05-29 19:20:00,163.8,163.82,163.8,163.8,885699991.0
2007-05-29 19:21:00,163.79,163.83,163.78,163.83,885699991.0
2007-05-29 19:22:00,163.84,163.84,163.81,163.82,885699991.0
2007-05-29 19:23:00,163.8,163.82,163.8,163.81,1499300003.0
2007-05-29 19:24:00,163.81,163.81,163.755,163.77,1499300003.0
2007-05-29 19:25:00,163.77,163.77,163.73,163.74,2006800000.0
2007-05-29 19:26:00,163.74,163.74,163.71,163.74,2006800000.0
2007-05-29 19:27:00,163.75,163.75,163.7,163.7,758999997.0
2007-05-29 19:28:00,163.71,163.71,163.685,163.7,758999997.0
2007-05-29 19:29:00,163.7,163.71,163.685,163.7,1851600006.0
2007-05-29 19:30:00,163.7,163.71,163.65,163.66,1108199989.0
2007-05-29 19:31:00,163.65,163.66,163.63,163.64,1108199989.0
2007-05-29 19:32:00,163.64,163.65,163.625,163.65,1108199989.0
2007-05-29 19:33:00,163.65,163.66,163.64,163.66,933499997.0
2007-05-29 19:34:00,163.66,163.66,163.64,163.64,1827099999.0
2007-05-29 19:35:00,163.64,163.64,163.6,163.6,931999998.0
2007-05-29 19:36:00,163.605,163.61,163.58,163.58,1718200003.0
2007-05-29 19:37:00,163.58,163.59,163.56,163.57,1392399984.0
2007-05-29 19:38:00,163.55,163.56,163.5,163.5,1564799994.0
2007-05-29 19:39:00,163.49,163.51,163.49,163.5,1564799994.0
2007-05-29 19:40:00,163.5,163.52,163.5,163.52,1564799994.0
2007-05-29 19:41:00,163.5,163.51,163.5,163.5,1588399997.0
2007-05-29 19:42:00,163.51,163.51,163.5,163.5,1588399997.0
2007-05-29 19:43:00,163.5,163.5,163.5,163.5,1588399997.0
2007-05-29 19:44:00,163.5,163.5,163.47,163.49,1953699997.0
2007-05-29 19:45:00,163.49,163.5,163.48,163.49,1118700000.0
2007-05-29 19:46:00,163.49,163.5,163.48,163.49,1771400007.0
2007-05-29 19:47:00,163.48,163.5,163.46,163.49,1350600004.0
2007-05-29 19:48:00,163.48,163.49,163.45,163.46,1350600004.0
2007-05-29 19:49:00,163.47,163.49,163.465,163.48,1350600004.0
2007-05-29 19:50:00,163.49,163.51,163.475,163.49,1816700004.0
2007-05-29 19:51:00,163.485,163.49,163.48,163.48,410700000.0
2007-05-29 19:52:00,163.48,163.48,163.45,163.45,741200001.0
2007-05-29 19:53:00,163.45,163.47,163.45,163.46,897100004.0
2007-05-29 19:54:00,163.46,163.47,163.43,163.47,1873199985.0
2007-05-29 19:55:00,163.47,163.47,163.45,163.46,455149999.0
2007-05-29 19:56:00,163.46,163.47,163.445,163.445,986100005.0
2007-05-29 19:57:00,163.445,163.47,163.445,163.45,1003599998.0
2007-05-29 19:58:00,163.445,163.46,163.44,163.45,2005300007.0
2007-05-29 19:59:00,163.445,163.47,163.445,163.47,1091300016.0
2007-05-29 20:00:00,163.47,163.5,163.465,163.49,544499999.0
2007-05-29 20:01:00,163.485,163.5,163.47,163.47,453300000.0
2007-05-29 20:02:00,163.48,163.48,163.45,163.45,1670300012.0
2007-05-29 20:03:00,163.44,163.44,163.39,163.4,1670300012.0
2007-05-29 20:04:00,163.4,163.42,163.395,163.41,1670300012.0
2007-05-29 20:05:00,163.41,163.43,163.4,163.42,1246599997.0
2007-05-29 20:06:00,163.42,163.44,163.41,163.425,1030299992.0
2007-05-29 20:07:00,163.43,163.46,163.425,163.45,1447899998.0
2007-05-29 20:08:00,163.46,163.47,163.445,163.46,1192299997.0
2007-05-29 20:09:00,163.455,163.46,163.45,163.46,760299997.0
2007-05-29 20:10:00,163.46,163.47,163.445,163.445,793700002.0
2007-05-29 20:11:00,163.445,163.45,163.43,163.43,396000001.0
2007-05-29 20:12:00,163.43,163.455,163.43,163.455,409500001.0
2007-05-29 20:13:00,163.46,163.47,163.445,163.45,384900001.0
2007-05-29 20:14:00,163.45,163.45,163.45,163.45,24000000.0
2007-05-29 20:15:00,163.45,163.46,163.41,163.41,640399996.0
2007-05-29 20:16:00,163.41,163.43,163.4,163.43,1488799997.0
2007-05-29 20:17:00,163.43,163.43,163.41,163.43,923200003.0
2007-05-29 20:18:00,163.43,163.43,163.42,163.42,240800001.0
2007-05-29 20:19:00,163.42,163.44,163.415,163.425,984000014.0
2007-05-29 20:20:00,163.43,163.43,163.425,163.43,822900004.0
2007-05-29 20:21:00,163.44,163.47,163.425,163.46,1659100004.0
2007-05-29 20:22:00,163.47,163.48,163.46,163.46,661999997.0
2007-05-29 20:23:00,163.46,163.47,163.46,163.46,384700000.0
2007-05-29 20:24:00,163.455,163.47,163.455,163.46,334100001.0
2007-05-29 20:25:00,163.47,163.47,163.45,163.46,379600000.0
2007-05-29 20:26:00,163.46,163.46,163.45,163.46,378400000.0
2007-05-29 20:27:00,163.46,163.47,163.45,163.47,888899998.0
2007-05-29 20:28:00,163.47,163.49,163.47,163.49,464700000.0
2007-05-29 20:29:00,163.49,163.5,163.465,163.5,486800003.0
2007-05-29 20:30:00,163.5,163.54,163.49,163.54,1284200011.0
2007-05-29 20:31:00,163.54,163.54,163.53,163.53,476000000.0
2007-05-29 20:32:00,163.53,163.53,163.5,163.5,1598500001.0
2007-05-29 20:33:00,163.5,163.5,163.49,163.49,374800000.0
2007-05-29 20:34:00,163.49,163.5,163.485,163.495,217999999.0
2007-05-29 20:35:00,163.5,163.52,163.495,163.52,193999999.0
2007-05-29 20:36:00,163.52,163.52,163.5,163.5,925400000.0
2007-05-29 20:37:00,163.5,163.545,163.5,163.52,1230100006.0
2007-05-29 20:38:00,163.52,163.52,163.485,163.51,1008500000.0
2007-05-29 20:39:00,163.51,163.52,163.5,163.51,759800000.0
2007-05-29 20:40:00,163.51,163.52,163.495,163.52,801200004.0
2007-05-29 20:41:00,163.52,163.52,163.5,163.5,833800007.0
2007-05-29 20:42:00,163.5,163.51,163.5,163.505,839599990.0
2007-05-29 20:43:00,163.51,163.52,163.505,163.52,321300003.0
2007-05-29 20:44:00,163.52,163.52,163.52,163.52,17600000.0
2007-05-29 20:45:00,163.52,163.53,163.515,163.53,271500000.0
2007-05-29 20:46:00,163.52,163.54,163.52,163.53,375199999.0
2007-05-29 20:47:00,163.53,163.53,163.52,163.52,530499996.0
2007-05-29 20:48:00,163.52,163.52,163.49,163.5,730299992.0
2007-05-29 20:49:00,163.49,163.54,163.49,163.53,851799995.0
2007-05-29 20:50:00,163.53,163.53,163.49,163.51,1454799996.0
2007-05-29 20:51:00,163.5,163.51,163.5,163.505,1287600002.0
2007-05-29 20:52:00,163.51,163.51,163.5,163.5,270599996.0
2007-05-29 20:53:00,163.49,163.51,163.49,163.5,478500001.0
2007-05-29 20:54:00,163.5,163.51,163.495,163.5,546700001.0
2007-05-29 20:55:00,163.49,163.51,163.49,163.495,1333436730.0
2007-05-29 20:56:00,163.5,163.51,163.48,163.49,2064799984.0
2007-05-29 20:57:00,163.49,163.52,163.49,163.51,2024099978.0
2007-05-29 20:58:00,163.5,163.5,163.485,163.485,897899995.0
2007-05-29 20:59:00,163.5,163.5,163.485,163.49,687099998.0
2007-05-29 21:00:00,163.485,163.5,163.48,163.5,658099996.0
2007-05-29 21:01:00,163.5,163.5,163.49,163.5,632099995.0
2007-05-29 21:02:00,163.5,163.5,163.48,163.49,922299999.0
2007-05-29 21:03:00,163.49,163.5,163.48,163.48,800199992.0
2007-05-29 21:04:00,163.48,163.49,163.48,163.49,840799992.0
2007-05-29 21:05:00,163.5,163.51,163.49,163.49,627800011.0
2007-05-29 21:06:00,163.49,163.5,163.49,163.49,655100004.0
2007-05-29 21:07:00,163.49,163.51,163.49,163.5,256600000.0
2007-05-29 21:08:00,163.495,163.5,163.49,163.49,472400000.0
2007-05-29 21:09:00,163.5,163.5,163.48,163.5,139500001.0
2007-05-29 21:10:00,163.51,163.51,163.5,163.51,139500001.0
2007-05-29 21:11:00,163.51,163.51,163.49,163.495,1128099993.0
2007-05-29 21:12:00,163.5,163.51,163.5,163.51,154100000.0
2007-05-29 21:13:00,163.51,163.52,163.495,163.495,864100000.0
2007-05-29 21:14:00,163.5,163.51,163.49,163.51,723799996.0
2007-05-29 21:15:00,163.51,163.51,163.51,163.51,96000000.0
2007-05-29 21:16:00,163.51,163.53,163.51,163.53,1252800007.0
2007-05-29 21:17:00,163.52,163.52,163.5,163.5,1416100003.0
2007-05-29 21:18:00,163.5,163.51,163.49,163.5,1416100003.0
2007-05-29 21:19:00,163.51,163.51,163.5,163.5,266099994.0
2007-05-29 21:20:00,163.5,163.51,163.5,163.5,367999995.0
2007-05-29 21:21:00,163.5,163.5,163.5,163.5,57600000.0
2007-05-29 21:22:00,163.5,163.5,163.49,163.49,592100000.0
2007-05-29 21:23:00,163.5,163.5,163.49,163.5,338699998.0
2007-05-29 21:24:00,163.495,163.5,163.495,163.5,146300000.0
2007-05-29 21:25:00,163.5,163.51,163.5,163.51,252700000.0
2007-05-29 21:26:00,163.5,163.51,163.495,163.495,983499996.0
2007-05-29 21:27:00,163.5,163.51,163.495,163.51,233399993.0
2007-05-29 21:28:00,163.495,163.51,163.495,163.495,227700002.0
2007-05-29 21:29:00,163.495,163.5,163.49,163.5,246400000.0
2007-05-29 21:30:00,163.5,163.52,163.5,163.52,971999999.0
2007-05-29 21:31:00,163.52,163.52,163.505,163.51,1335099998.0
2007-05-29 21:32:00,163.51,163.51,163.505,163.51,770400000.0
2007-05-29 21:33:00,163.51,163.52,163.5,163.51,1038700005.0
2007-05-29 21:34:00,163.51,163.51,163.505,163.505,526200002.0
2007-05-29 21:35:00,163.505,163.52,163.505,163.52,700000005.0
2007-05-29 21:36:00,163.515,163.52,163.51,163.51,204100000.0
2007-05-29 21:37:00,163.51,163.52,163.51,163.52,199000001.0
2007-05-29 21:38:00,163.52,163.55,163.52,163.545,856700004.0
2007-05-29 21:39:00,163.545,163.56,163.545,163.55,998100002.0
2007-05-29 21:40:00,163.55,163.57,163.55,163.56,864100008.0
2007-05-29 21:41:00,163.56,163.57,163.555,163.56,895100007.0
2007-05-29 21:42:00,163.56,163.58,163.56,163.58,554799994.0
2007-05-29 21:43:00,163.58,163.58,163.57,163.58,179000000.0
2007-05-29 21:44:00,163.58,163.58,163.58,163.58,139000000.0
2007-05-29 21:45:00,163.58,163.59,163.575,163.59,110999999.0
2007-05-29 21:46:00,163.59,163.59,163.59,163.59,66100000.0
2007-05-29 21:47:00,163.59,163.6,163.58,163.58,335900000.0
2007-05-29 21:48:00,163.58,163.59,163.575,163.58,828500008.0
2007-05-29 21:49:00,163.56,163.58,163.55,163.58,761200002.0
2007-05-29 21:50:00,163.58,163.6,163.57,163.585,761200002.0
2007-05-29 21:51:00,163.585,163.61,163.58,163.6,700900005.0
2007-05-29 21:52:00,163.6,163.62,163.6,163.605,1169999995.0
2007-05-29 21:53:00,163.61,163.61,163.595,163.6,1633799999.0
2007-05-29 21:54:00,163.61,163.62,163.61,163.61,481600001.0
2007-05-29 21:55:00,163.61,163.62,163.61,163.61,393599998.0
2007-05-29 21:56:00,163.61,163.63,163.61,163.62,655600001.0
2007-05-29 21:57:00,163.62,163.62,163.6,163.61,746300003.0
2007-05-29 21:58:00,163.61,163.63,163.61,163.61,247400004.0
2007-05-29 21:59:00,163.615,163.63,163.615,163.63,284100001.0
2007-05-29 22:00:00,163.63,163.63,163.625,163.625,246599999.0
2007-05-29 22:01:00,163.625,163.64,163.62,163.62,748599988.0
2007-05-29 22:02:00,163.62,163.63,163.605,163.62,1169199998.0
2007-05-29 22:03:00,163.62,163.62,163.605,163.62,723800001.0
2007-05-29 22:04:00,163.62,163.62,163.605,163.62,501700000.0
2007-05-29 22:05:00,163.615,163.62,163.605,163.615,646999989.0
2007-05-29 22:06:00,163.62,163.62,163.595,163.61,365300002.0
2007-05-29 22:07:00,163.61,163.61,163.595,163.6,214799997.0
2007-05-29 22:08:00,163.6,163.6,163.595,163.6,640299994.0
2007-05-29 22:09:00,163.6,163.6,163.6,163.6,182399999.0
2007-05-29 22:10:00,163.6,163.62,163.6,163.62,531200000.0
2007-05-29 22:11:00,163.62,163.62,163.605,163.615,150100000.0
2007-05-29 22:12:00,163.615,163.62,163.61,163.62,147999999.0
2007-05-29 22:13:00,163.62,163.62,163.605,163.62,181100003.0
2007-05-29 22:14:00,163.62,163.62,163.61,163.62,171200004.0
2007-05-29 22:16:00,163.62,163.62,163.62,163.62,61600000.0
2007-05-29 22:17:00,163.62,163.62,163.62,163.62,61600000.0
2007-05-29 22:18:00,163.62,163.63,163.62,163.63,184000000.0
2007-05-29 22:19:00,163.63,163.63,163.615,163.625,261900001.0
2007-05-29 22:20:00,163.63,163.63,163.63,163.63,12000000.0
2007-05-29 22:22:00,163.63,163.63,163.62,163.62,100499999.0
2007-05-29 22:23:00,163.62,163.63,163.615,163.615,93200000.0
2007-05-29 22:24:00,163.62,163.62,163.605,163.62,842300009.0
2007-05-29 22:25:00,163.61,163.62,163.61,163.61,603000001.0
2007-05-29 22:26:00,163.62,163.63,163.61,163.62,339500000.0
2007-05-29 22:27:00,163.62,163.63,163.62,163.63,327000002.0
2007-05-29 22:28:00,163.62,163.63,163.62,163.63,307600003.0
2007-05-29 22:29:00,163.63,163.63,163.61,163.61,236300000.0
2007-05-29 22:30:00,163.605,163.61,163.605,163.61,112800000.0
2007-05-29 22:31:00,163.61,163.61,163.6,163.6,237100000.0
2007-05-29 22:32:00,163.6,163.61,163.6,163.61,180400000.0
2007-05-29 22:33:00,163.61,163.61,163.6,163.61,216200000.0
2007-05-29 22:34:00,163.61,163.61,163.605,163.61,136900000.0
2007-05-29 22:35:00,163.61,163.61,163.6,163.6,180600000.0
2007-05-29 22:36:00,163.595,163.61,163.595,163.605,346199999.0
2007-05-29 22:37:00,163.61,163.64,163.605,163.62,476099998.0
2007-05-29 22:38:00,163.62,163.64,163.61,163.62,650899995.0
2007-05-29 22:39:00,163.61,163.64,163.61,163.64,539899999.0
2007-05-29 22:40:00,163.64,163.64,163.63,163.63,44100000.0
2007-05-29 22:41:00,163.64,163.645,163.63,163.64,310399999.0
2007-05-29 22:42:00,163.64,163.64,163.625,163.63,528599996.0
2007-05-29 22:43:00,163.63,163.64,163.625,163.64,285300000.0
2007-05-29 22:45:00,163.64,163.64,163.61,163.62,1018999999.0
2007-05-29 22:46:00,163.62,163.63,163.62,163.62,162300000.0
2007-05-29 22:47:00,163.62,163.64,163.62,163.64,216800000.0
2007-05-29 22:48:00,163.64,163.64,163.64,163.64,42400000.0
2007-05-29 22:49:00,163.64,163.64,163.64,163.64,19200000.0
2007-05-29 22:50:00,163.64,163.64,163.63,163.63,103200002.0
2007-05-29 22:51:00,163.63,163.64,163.63,163.635,84000000.0
2007-05-29 22:52:00,163.63,163.64,163.63,163.635,99500001.0
2007-05-29 22:53:00,163.63,163.63,163.61,163.61,272799999.0
2007-05-29 22:54:00,163.6,163.61,163.6,163.6,351199995.0
2007-05-29 22:55:00,163.6,163.6,163.6,163.6,446399999.0
2007-05-29 22:56:00,163.6,163.61,163.6,163.605,540500000.0
2007-05-29 22:57:00,163.605,163.61,163.595,163.61,686900004.0
2007-05-29 22:58:00,163.61,163.61,163.595,163.6,500899999.0
2007-05-29 22:59:00,163.6,163.6,163.59,163.59,177600002.0
2007-05-29 23:00:00,163.59,163.62,163.59,163.6,208200000.0
2007-05-29 23:01:00,163.61,163.61,163.59,163.6,177300000.0
2007-05-29 23:02:00,163.6,163.6,163.59,163.6,85400000.0
2007-05-29 23:03:00,163.6,163.6,163.59,163.6,45500000.0
2007-05-29 23:04:00,163.6,163.63,163.6,163.62,330599997.0
2007-05-29 23:05:00,163.63,163.63,163.6,163.62,312300002.0
2007-05-29 23:06:00,163.62,163.63,163.62,163.63,160000000.0
2007-05-29 23:07:00,163.63,163.63,163.61,163.61,160799999.0
2007-05-29 23:08:00,163.61,163.61,163.59,163.61,138700002.0
2007-05-29 23:09:00,163.61,163.61,163.61,163.61,56000000.0
2007-05-29 23:10:00,163.61,163.61,163.58,163.59,388999997.0
2007-05-29 23:11:00,163.59,163.6,163.59,163.6,112000000.0
2007-05-29 23:12:00,163.6,163.6,163.6,163.6,165600000.0
2007-05-29 23:13:00,163.6,163.6,163.59,163.6,270399997.0
2007-05-29 23:14:00,163.6,163.6,163.58,163.59,380000000.0
2007-05-29 23:15:00,163.59,163.6,163.59,163.59,117600002.0
2007-05-29 23:16:00,163.59,163.59,163.57,163.57,108000001.0
2007-05-29 23:17:00,163.57,163.58,163.56,163.56,163100002.0
2007-05-29 23:18:00,163.56,163.57,163.55,163.55,422800002.0
2007-05-29 23:19:00,163.55,163.57,163.55,163.57,222100000.0
2007-05-29 23:20:00,163.57,163.58,163.56,163.57,238200004.0
2007-05-29 23:21:00,163.57,163.58,163.56,163.57,428700002.0
2007-05-29 23:22:00,163.57,163.58,163.56,163.57,299200002.0
2007-05-29 23:23:00,163.57,163.58,163.56,163.58,218299999.0
2007-05-29 23:24:00,163.57,163.59,163.57,163.59,254100002.0
2007-05-29 23:25:00,163.59,163.59,163.58,163.59,125500000.0
2007-05-29 23:26:00,163.59,163.59,163.58,163.58,61599999.0
2007-05-29 23:27:00,163.58,163.59,163.56,163.58,326099997.0
2007-05-29 23:28:00,163.59,163.6,163.59,163.6,102400000.0
2007-05-29 23:29:00,163.61,163.61,163.6,163.61,80800000.0
2007-05-29 23:30:00,163.61,163.61,163.57,163.58,1213000004.0
2007-05-29 23:31:00,163.58,163.59,163.57,163.58,420699998.0
2007-05-29 23:32:00,163.58,163.58,163.57,163.57,175600000.0
2007-05-29 23:33:00,163.56,163.56,163.56,163.56,297600000.0
2007-05-29 23:34:00,163.57,163.57,163.57,163.57,297600000.0
2007-05-29 23:35:00,163.57,163.58,163.57,163.575,134799998.0
2007-05-29 23:36:00,163.575,163.58,163.57,163.58,80699999.0
2007-05-29 23:37:00,163.58,163.58,163.58,163.58,40000000.0
2007-05-29 23:38:00,163.58,163.59,163.58,163.58,202399999.0
2007-05-29 23:39:00,163.58,163.59,163.57,163.58,164199999.0
2007-05-29 23:40:00,163.59,163.59,163.59,163.59,7200000.0
2007-05-29 23:41:00,163.59,163.59,163.58,163.58,153599999.0
2007-05-29 23:42:00,163.59,163.59,163.58,163.59,152300002.0
2007-05-29 23:43:00,163.59,163.59,163.57,163.58,332299997.0
2007-05-29 23:44:00,163.58,163.58,163.575,163.575,224999998.0
2007-05-29 23:45:00,163.58,163.58,163.58,163.58,68799998.0
2007-05-29 23:46:00,163.58,163.58,163.575,163.575,312800002.0
2007-05-29 23:47:00,163.575,163.6,163.575,163.59,346700007.0
2007-05-29 23:48:00,163.6,163.6,163.6,163.6,560399998.0
2007-05-29 23:49:00,163.59,163.61,163.59,163.61,621600000.0
2007-05-29 23:50:00,163.61,163.62,163.605,163.615,438600000.0
2007-05-29 23:51:00,163.615,163.62,163.61,163.62,126300000.0
2007-05-29 23:52:00,163.62,163.62,163.62,163.62,71200000.0
2007-05-29 23:53:00,163.62,163.64,163.61,163.615,354500006.0
2007-05-29 23:54:00,163.615,163.63,163.605,163.615,966999991.0
2007-05-29 23:55:00,163.62,163.64,163.61,163.63,627799994.0
2007-05-29 23:56:00,163.63,163.63,163.63,163.63,9600000.0
2007-05-29 23:57:00,163.63,163.65,163.62,163.65,408000003.0
2007-05-29 23:58:00,163.65,163.65,163.62,163.63,523400001.0
2007-05-29 23:59:00,163.63,163.63,163.605,163.605,194799998.0
2007-05-30 00:00:00,163.605,163.62,163.605,163.615,496399997.0
2007-05-30 00:01:00,163.62,163.64,163.615,163.63,886899985.0
2007-05-30 00:02:00,163.63,163.64,163.63,163.64,290500000.0
2007-05-30 00:03:00,163.64,163.64,163.62,163.63,193199997.0
2007-05-30 00:04:00,163.63,163.63,163.61,163.63,240299994.0
2007-05-30 00:05:00,163.63,163.63,163.61,163.61,211500002.0
2007-05-30 00:06:00,163.61,163.61,163.61,163.61,335000005.0
2007-05-30 00:07:00,163.61,163.63,163.61,163.63,422900008.0
2007-05-30 00:08:00,163.63,163.63,163.62,163.63,260800002.0
2007-05-30 00:09:00,163.63,163.63,163.62,163.62,195200000.0
2007-05-30 00:10:00,163.62,163.62,163.62,163.62,4000000.0
2007-05-30 00:11:00,163.62,163.62,163.61,163.61,221000000.0
2007-05-30 00:12:00,163.61,163.61,163.61,163.61,241400000.0
2007-05-30 00:13:00,163.61,163.62,163.61,163.61,404799996.0
2007-05-30 00:14:00,163.61,163.62,163.6,163.61,318199998.0
2007-05-30 00:15:00,163.61,163.61,163.605,163.61,324600000.0
2007-05-30 00:16:00,163.61,163.61,163.6,163.6,436299998.0
2007-05-30 00:17:00,163.61,163.61,163.6,163.61,241200001.0
2007-05-30 00:18:00,163.6,163.61,163.6,163.6,131899994.0
2007-05-30 00:19:00,163.61,163.61,163.6,163.6,63800000.0
2007-05-30 00:20:00,163.61,163.61,163.61,163.61,439799994.0
2007-05-30 00:21:00,163.61,163.62,163.61,163.62,449399994.0
2007-05-30 00:22:00,163.62,163.62,163.61,163.61,131200000.0
2007-05-30 00:23:00,163.61,163.61,163.61,163.61,465600000.0
2007-05-30 00:24:00,163.61,163.61,163.6,163.605,300799999.0
2007-05-30 00:25:00,163.61,163.61,163.61,163.61,139600000.0
2007-05-30 00:26:00,163.61,163.61,163.61,163.61,196000000.0
2007-05-30 00:27:00,163.61,163.62,163.605,163.62,182100000.0
2007-05-30 00:28:00,163.62,163.62,163.61,163.61,246400000.0
2007-05-30 00:29:00,163.61,163.61,163.61,163.61,83200000.0
2007-05-30 00:30:00,163.61,163.61,163.61,163.61,48000000.0
2007-05-30 00:31:00,163.61,163.61,163.605,163.605,550099999.0
2007-05-30 00:32:00,163.61,163.61,163.61,163.61,244800007.0
2007-05-30 00:33:00,163.61,163.61,163.56,163.56,1008300001.0
2007-05-30 00:34:00,163.56,163.57,163.54,163.54,348499994.0
2007-05-30 00:35:00,163.535,163.55,163.535,163.55,433599998.0
2007-05-30 00:36:00,163.55,163.56,163.55,163.55,261600001.0
2007-05-30 00:37:00,163.55,163.56,163.55,163.56,117599999.0
2007-05-30 00:38:00,163.56,163.56,163.54,163.545,221600002.0
2007-05-30 00:39:00,163.55,163.55,163.53,163.55,381600003.0
2007-05-30 00:40:00,163.55,163.55,163.53,163.53,348800000.0
2007-05-30 00:41:00,163.53,163.55,163.53,163.53,494300002.0
2007-05-30 00:42:00,163.53,163.55,163.525,163.525,648000000.0
2007-05-30 00:43:00,163.52,163.52,163.5,163.5,353299996.0
2007-05-30 00:44:00,163.5,163.51,163.49,163.5,1285299998.0
2007-05-30 00:45:00,163.5,163.52,163.5,163.52,137600003.0
2007-05-30 00:46:00,163.52,163.52,163.5,163.51,455199999.0
2007-05-30 00:47:00,163.51,163.51,163.495,163.495,278700002.0
2007-05-30 00:48:00,163.495,163.52,163.495,163.52,470400001.0
2007-05-30 00:49:00,163.52,163.52,163.51,163.51,788799998.0
2007-05-30 00:50:00,163.51,163.51,163.5,163.5,382399999.0
2007-05-30 00:51:00,163.5,163.5,163.45,163.46,1086800002.0
2007-05-30 00:52:00,163.46,163.51,163.46,163.51,720100008.0
2007-05-30 00:53:00,163.51,163.56,163.51,163.54,1163999996.0
2007-05-30 00:54:00,163.535,163.535,163.52,163.52,443199992.0
2007-05-30 00:55:00,163.52,163.52,163.51,163.51,346599995.0
2007-05-30 00:56:00,163.51,163.52,163.51,163.51,359000001.0
2007-05-30 00:57:00,163.51,163.53,163.5,163.53,910300003.0
2007-05-30 00:58:00,163.53,163.56,163.51,163.52,623199999.0
2007-05-30 00:59:00,163.52,163.52,163.48,163.48,259099999.0
2007-05-30 01:00:00,163.48,163.51,163.475,163.51,939399999.0
2007-05-30 01:01:00,163.51,163.51,163.51,163.51,1038000012.0
2007-05-30 01:02:00,163.51,163.53,163.5,163.51,1301999995.0
2007-05-30 01:03:00,163.51,163.52,163.51,163.51,1451300009.0
2007-05-30 01:04:00,163.51,163.52,163.51,163.51,387000000.0
2007-05-30 01:05:00,163.51,163.53,163.51,163.52,298099995.0
2007-05-30 01:06:00,163.53,163.53,163.51,163.525,413900002.0
2007-05-30 01:07:00,163.52,163.54,163.52,163.54,464700000.0
2007-05-30 01:08:00,163.54,163.56,163.54,163.55,462099996.0
2007-05-30 01:09:00,163.55,163.56,163.54,163.54,660000002.0
2007-05-30 01:10:00,163.54,163.54,163.51,163.52,232800000.0
2007-05-30 01:11:00,163.52,163.53,163.52,163.53,563999999.0
2007-05-30 01:12:00,163.53,163.55,163.53,163.545,1375499988.0
2007-05-30 01:13:00,163.55,163.56,163.54,163.56,1511100002.0
2007-05-30 01:14:00,163.56,163.57,163.56,163.57,848500002.0
2007-05-30 01:15:00,163.57,163.58,163.57,163.57,616799999.0
2007-05-30 01:16:00,163.56,163.56,163.56,163.56,180000001.0
2007-05-30 01:17:00,163.56,163.57,163.56,163.56,854299996.0
2007-05-30 01:18:00,163.56,163.58,163.56,163.58,811299998.0
2007-05-30 01:19:00,163.575,163.575,163.565,163.57,354499992.0
2007-05-30 01:20:00,163.57,163.57,163.56,163.56,349599998.0
2007-05-30 01:21:00,163.56,163.57,163.56,163.57,573599997.0
2007-05-30 01:22:00,163.57,163.59,163.56,163.59,1337800014.0
2007-05-30 01:23:00,163.59,163.59,163.57,163.57,558000002.0
2007-05-30 01:24:00,163.57,163.59,163.57,163.58,693600002.0
2007-05-30 01:25:00,163.58,163.58,163.58,163.58,200800002.0
2007-05-30 01:26:00,163.58,163.59,163.57,163.59,321900002.0
2007-05-30 01:27:00,163.59,163.6,163.57,163.59,1204300007.0
2007-05-30 01:28:00,163.59,163.59,163.575,163.58,444099995.0
2007-05-30 01:29:00,163.58,163.59,163.58,163.59,113600003.0
2007-05-30 01:30:00,163.59,163.59,163.59,163.59,228000000.0
2007-05-30 01:31:00,163.59,163.6,163.59,163.6,129399998.0
2007-05-30 01:32:00,163.6,163.63,163.6,163.62,856800000.0
2007-05-30 01:33:00,163.62,163.63,163.62,163.63,1452499996.0
2007-05-30 01:34:00,163.63,163.66,163.63,163.66,1592200001.0
2007-05-30 01:35:00,163.67,163.67,163.66,163.66,1168499996.0
2007-05-30 01:36:00,163.66,163.66,163.66,163.66,249499998.0
2007-05-30 01:37:00,163.66,163.66,163.62,163.63,1767999990.0
2007-05-30 01:38:00,163.64,163.64,163.63,163.63,773200002.0
2007-05-30 01:39:00,163.63,163.65,163.63,163.65,612099995.0
2007-05-30 01:40:00,163.65,163.66,163.64,163.655,605900000.0
2007-05-30 01:41:00,163.66,163.66,163.63,163.63,626700000.0
2007-05-30 01:42:00,163.64,163.64,163.63,163.63,423999997.0
2007-05-30 01:43:00,163.63,163.64,163.63,163.64,348699996.0
2007-05-30 01:44:00,163.63,163.63,163.625,163.63,123900002.0
2007-05-30 01:45:00,163.63,163.63,163.61,163.62,1165499995.0
2007-05-30 01:46:00,163.62,163.62,163.61,163.61,632100001.0
2007-05-30 01:47:00,163.62,163.62,163.58,163.59,1077299997.0
2007-05-30 01:48:00,163.59,163.59,163.57,163.57,1004299996.0
2007-05-30 01:49:00,163.57,163.57,163.55,163.56,1339399979.0
2007-05-30 01:50:00,163.57,163.72,163.56,163.66,1368100004.0
2007-05-30 01:51:00,163.65,163.65,163.6,163.65,1368100004.0
2007-05-30 01:52:00,163.64,163.65,163.62,163.63,1368100004.0
2007-05-30 01:53:00,163.63,163.64,163.6,163.62,988099991.0
2007-05-30 01:54:00,163.62,163.62,163.59,163.6,1173800007.0
2007-05-30 01:55:00,163.58,163.58,163.52,163.55,1595700005.0
2007-05-30 01:56:00,163.56,163.57,163.52,163.53,1595700005.0
2007-05-30 01:57:00,163.55,163.56,163.52,163.52,1595700005.0
2007-05-30 01:58:00,163.53,163.54,163.52,163.52,2010500001.0
2007-05-30 01:59:00,163.53,163.57,163.51,163.57,2010500001.0
2007-05-30 02:00:00,163.58,163.59,163.56,163.59,2010500001.0
2007-05-30 02:01:00,163.6,163.67,163.59,163.66,2010500001.0
2007-05-30 02:02:00,163.66,163.66,163.64,163.66,2010500001.0
2007-05-30 02:03:00,163.65,163.65,163.63,163.64,1043499988.0
2007-05-30 02:04:00,163.63,163.64,163.63,163.63,784900001.0
2007-05-30 02:05:00,163.64,163.65,163.63,163.63,1307900003.0
2007-05-30 02:06:00,163.63,163.63,163.57,163.59,1929799998.0
2007-05-30 02:07:00,163.59,163.6,163.56,163.6,1262899998.0
2007-05-30 02:08:00,163.59,163.6,163.585,163.6,1262899998.0
2007-05-30 02:09:00,163.6,163.6,163.56,163.56,1417899985.0
2007-05-30 02:10:00,163.56,163.56,163.51,163.52,2065199998.0
2007-05-30 02:11:00,163.52,163.55,163.52,163.53,1786399993.0
2007-05-30 02:12:00,163.52,163.58,163.52,163.57,1523699997.0
2007-05-30 02:13:00,163.57,163.57,163.52,163.54,926100005.0
2007-05-30 02:14:00,163.53,163.54,163.52,163.53,1001000002.0
2007-05-30 02:15:00,163.53,163.54,163.5,163.5,907900003.0
2007-05-30 02:16:00,163.51,163.52,163.51,163.51,582699994.0
2007-05-30 02:17:00,163.49,163.5,163.48,163.49,2107100005.0
2007-05-30 02:18:00,163.49,163.49,163.47,163.48,2107100005.0
2007-05-30 02:19:00,163.48,163.5,163.48,163.49,1403500005.0
2007-05-30 02:20:00,163.49,163.51,163.49,163.5,899599995.0
2007-05-30 02:21:00,163.5,163.5,163.48,163.49,972199996.0
2007-05-30 02:22:00,163.49,163.49,163.47,163.48,1465500005.0
2007-05-30 02:23:00,163.48,163.48,163.465,163.465,1431599988.0
2007-05-30 02:24:00,163.48,163.48,163.42,163.45,1631100005.0
2007-05-30 02:25:00,163.44,163.47,163.44,163.47,1631100005.0
2007-05-30 02:26:00,163.47,163.49,163.45,163.45,1631100005.0
2007-05-30 02:27:00,163.45,163.45,163.41,163.42,948999996.0
2007-05-30 02:28:00,163.43,163.43,163.41,163.42,948999996.0
2007-05-30 02:29:00,163.42,163.44,163.42,163.43,1103399998.0
2007-05-30 02:30:00,163.44,163.46,163.43,163.45,722300001.0
2007-05-30 02:31:00,163.43,163.45,163.43,163.43,722300001.0
2007-05-30 02:32:00,163.43,163.44,163.42,163.43,330199997.0
2007-05-30 02:33:00,163.43,163.45,163.4,163.42,1359699988.0
2007-05-30 02:34:00,163.42,163.42,163.39,163.39,1446100002.0
2007-05-30 02:35:00,163.38,163.38,163.3,163.3,1446100002.0
2007-05-30 02:36:00,163.31,163.33,163.3,163.33,1446100002.0
2007-05-30 02:37:00,163.33,163.34,163.32,163.33,1446100002.0
2007-05-30 02:38:00,163.32,163.34,163.31,163.31,904799998.0
2007-05-30 02:39:00,163.32,163.35,163.31,163.34,904799998.0
2007-05-30 02:40:00,163.35,163.35,163.33,163.35,904799998.0
2007-05-30 02:41:00,163.35,163.35,163.33,163.33,518700002.0
2007-05-30 02:42:00,163.34,163.34,163.33,163.335,585000001.0
2007-05-30 02:43:00,163.34,163.34,163.33,163.33,540999998.0
2007-05-30 02:44:00,163.33,163.33,163.31,163.33,672100008.0
2007-05-30 02:45:00,163.33,163.37,163.33,163.37,1158500011.0
2007-05-30 02:46:00,163.37,163.44,163.36,163.42,1486200016.0
2007-05-30 02:47:00,163.42,163.43,163.4,163.41,1486200016.0
2007-05-30 02:48:00,163.405,163.42,163.4,163.41,1367599993.0
2007-05-30 02:49:00,163.4,163.41,163.4,163.4,481300003.0
2007-05-30 02:50:00,163.4,163.41,163.4,163.4,1123200003.0
2007-05-30 02:51:00,163.4,163.4,163.36,163.38,1794700010.0
2007-05-30 02:52:00,163.37,163.4,163.37,163.38,1495799996.0
2007-05-30 02:53:00,163.4,163.4,163.37,163.37,1495799996.0
2007-05-30 02:54:00,163.37,163.4,163.37,163.39,1495799996.0
2007-05-30 02:55:00,163.39,163.41,163.37,163.41,1826300014.0
2007-05-30 02:56:00,163.41,163.42,163.36,163.37,1545000006.0
2007-05-30 02:57:00,163.37,163.37,163.34,163.34,1648500001.0
2007-05-30 02:58:00,163.34,163.37,163.34,163.37,52000000.0
2007-05-30 02:59:00,163.36,163.36,163.35,163.35,52000000.0
2007-05-30 03:00:00,163.35,163.36,163.33,163.34,615900005.0
2007-05-30 03:01:00,163.34,163.35,163.34,163.34,1230099999.0
2007-05-30 03:02:00,163.34,163.35,163.33,163.34,981400002.0
2007-05-30 03:03:00,163.35,163.38,163.345,163.37,843299998.0
2007-05-30 03:04:00,163.38,163.39,163.38,163.39,438399995.0
2007-05-30 03:05:00,163.39,163.4,163.35,163.37,1849299995.0
2007-05-30 03:06:00,163.37,163.37,163.3,163.32,1902200002.0
2007-05-30 03:07:00,163.32,163.32,163.26,163.26,1902200002.0
2007-05-30 03:08:00,163.25,163.3,163.25,163.28,1481299995.0
2007-05-30 03:09:00,163.27,163.27,163.25,163.25,1481299995.0
2007-05-30 03:10:00,163.26,163.26,163.23,163.24,1481299995.0
2007-05-30 03:11:00,163.24,163.26,163.24,163.26,1481299995.0
2007-05-30 03:12:00,163.26,163.27,163.245,163.27,1356299999.0
2007-05-30 03:13:00,163.27,163.28,163.27,163.27,634900009.0
2007-05-30 03:14:00,163.27,163.28,163.25,163.26,1768800016.0
2007-05-30 03:15:00,163.26,163.27,163.26,163.26,769899989.0
2007-05-30 03:16:00,163.26,163.26,163.23,163.24,1901700004.0
2007-05-30 03:17:00,163.23,163.24,163.21,163.21,1767299984.0
2007-05-30 03:18:00,163.22,163.23,163.21,163.22,1767299984.0
2007-05-30 03:19:00,163.22,163.23,163.21,163.23,781799995.0
2007-05-30 03:20:00,163.23,163.23,163.2,163.21,1579100008.0
2007-05-30 03:21:00,163.2,163.21,163.2,163.21,1427200003.0
2007-05-30 03:22:00,163.21,163.22,163.21,163.21,1064099995.0
2007-05-30 03:23:00,163.21,163.22,163.2,163.215,900399999.0
2007-05-30 03:24:00,163.22,163.235,163.21,163.235,1464000002.0
2007-05-30 03:25:00,163.24,163.24,163.16,163.17,981579998.0
2007-05-30 03:26:00,163.15,163.16,163.11,163.11,1146800002.0
2007-05-30 03:27:00,163.12,163.12,163.1,163.12,1146800002.0
2007-05-30 03:28:00,163.12,163.13,163.11,163.11,1441799995.0
2007-05-30 03:29:00,163.11,163.12,163.09,163.09,1441799995.0
2007-05-30 03:30:00,163.09,163.11,163.04,163.04,759400002.0
2007-05-30 03:31:00,163.05,163.09,163.04,163.08,759400002.0
2007-05-30 03:32:00,163.1,163.2,163.09,163.19,759400002.0
2007-05-30 03:33:00,163.18,163.28,163.18,163.28,759400002.0
2007-05-30 03:34:00,163.27,163.39,163.27,163.39,759400002.0
2007-05-30 03:35:00,163.42,163.47,163.4,163.47,759400002.0
2007-05-30 03:36:00,163.48,163.5,163.47,163.47,759400002.0
2007-05-30 03:37:00,163.48,163.49,163.46,163.48,759400002.0
2007-05-30 03:38:00,163.49,163.6,163.48,163.55,759400002.0
2007-05-30 03:39:00,163.56,163.56,163.52,163.54,759400002.0
2007-05-30 03:40:00,163.53,163.55,163.48,163.48,759400002.0
2007-05-30 03:41:00,163.46,163.5,163.41,163.41,759400002.0
2007-05-30 03:42:00,163.42,163.46,163.41,163.45,759400002.0
2007-05-30 03:43:00,163.46,163.47,163.41,163.47,759400002.0
2007-05-30 03:44:00,163.48,163.49,163.45,163.47,759400002.0
2007-05-30 03:45:00,163.46,163.51,163.45,163.49,759400002.0
2007-05-30 03:46:00,163.48,163.5,163.48,163.49,759400002.0
2007-05-30 03:47:00,163.5,163.53,163.5,163.53,759400002.0
2007-05-30 03:48:00,163.52,163.53,163.5,163.52,759400002.0
2007-05-30 03:49:00,163.51,163.53,163.49,163.49,759400002.0
2007-05-30 03:50:00,163.5,163.51,163.49,163.49,759400002.0
2007-05-30 03:51:00,163.49,163.5,163.46,163.465,1299099999.0
2007-05-30 03:52:00,163.465,163.48,163.46,163.46,1218100004.0
2007-05-30 03:53:00,163.47,163.47,163.44,163.45,922899991.0
2007-05-30 03:54:00,163.46,163.46,163.41,163.43,922899991.0
2007-05-30 03:55:00,163.43,163.43,163.41,163.42,922899991.0
2007-05-30 03:56:00,163.42,163.43,163.405,163.43,1684099999.0
2007-05-30 03:57:00,163.44,163.47,163.43,163.47,1342999999.0
2007-05-30 03:58:00,163.46,163.48,163.45,163.465,1342999999.0
2007-05-30 03:59:00,163.47,163.48,163.47,163.47,1421900010.0
2007-05-30 04:00:00,163.48,163.48,163.45,163.46,1278299997.0
2007-05-30 04:01:00,163.46,163.46,163.45,163.45,599399993.0
2007-05-30 04:02:00,163.46,163.46,163.4,163.4,2071299993.0
2007-05-30 04:03:00,163.39,163.41,163.37,163.41,1926499996.0
2007-05-30 04:04:00,163.4,163.4,163.37,163.39,1926499996.0
2007-05-30 04:05:00,163.39,163.42,163.39,163.39,1232999994.0
2007-05-30 04:06:00,163.39,163.39,163.38,163.38,628499998.0
2007-05-30 04:07:00,163.38,163.38,163.36,163.38,1107099988.0
2007-05-30 04:08:00,163.37,163.38,163.35,163.36,1609100014.0
2007-05-30 04:09:00,163.36,163.38,163.36,163.37,1444800018.0
2007-05-30 04:10:00,163.37,163.41,163.36,163.4,1440800017.0
2007-05-30 04:11:00,163.41,163.44,163.4,163.42,1102699999.0
2007-05-30 04:12:00,163.42,163.43,163.41,163.43,1102699999.0
2007-05-30 04:13:00,163.44,163.47,163.43,163.45,1296500008.0
2007-05-30 04:14:00,163.45,163.46,163.43,163.44,1296500008.0
2007-05-30 04:15:00,163.44,163.44,163.44,163.44,195500005.0
2007-05-30 04:16:00,163.44,163.49,163.44,163.48,2075000001.0
2007-05-30 04:17:00,163.47,163.5,163.47,163.48,1248600002.0
2007-05-30 04:18:00,163.47,163.51,163.46,163.51,1829799984.0
2007-05-30 04:19:00,163.52,163.52,163.51,163.52,1829799984.0
2007-05-30 04:20:00,163.52,163.52,163.51,163.52,1829799984.0
2007-05-30 04:21:00,163.52,163.52,163.5,163.51,1171699993.0
2007-05-30 04:22:00,163.52,163.54,163.52,163.54,1171699993.0
2007-05-30 04:23:00,163.53,163.54,163.52,163.54,1631499993.0
2007-05-30 04:24:00,163.53,163.56,163.53,163.55,657999994.0
2007-05-30 04:25:00,163.55,163.56,163.54,163.55,725599995.0
2007-05-30 04:26:00,163.55,163.55,163.53,163.53,234899998.0
2007-05-30 04:27:00,163.53,163.54,163.53,163.53,855800003.0
2007-05-30 04:28:00,163.53,163.53,163.5,163.525,1035800003.0
2007-05-30 04:29:00,163.52,163.535,163.51,163.53,1335500001.0
2007-05-30 04:30:00,163.53,163.53,163.5,163.53,1410699998.0
2007-05-30 04:31:00,163.53,163.53,163.51,163.51,1067300004.0
2007-05-30 04:32:00,163.51,163.51,163.47,163.48,1298899996.0
2007-05-30 04:33:00,163.48,163.48,163.45,163.46,712200001.0
2007-05-30 04:34:00,163.47,163.47,163.46,163.46,2100799982.0
2007-05-30 04:35:00,163.45,163.45,163.43,163.44,2100799982.0
2007-05-30 04:36:00,163.44,163.44,163.44,163.44,155200000.0
2007-05-30 04:37:00,163.44,163.47,163.44,163.46,818200002.0
2007-05-30 04:38:00,163.46,163.47,163.445,163.46,1349500015.0
2007-05-30 04:39:00,163.46,163.46,163.45,163.46,593800009.0
2007-05-30 04:40:00,163.46,163.47,163.45,163.46,942899986.0
2007-05-30 04:41:00,163.46,163.48,163.46,163.48,1230999998.0
2007-05-30 04:42:00,163.48,163.49,163.48,163.48,246399998.0
2007-05-30 04:43:00,163.48,163.49,163.48,163.48,940100005.0
2007-05-30 04:44:00,163.48,163.48,163.43,163.44,1172600019.0
2007-05-30 04:45:00,163.44,163.44,163.42,163.42,1711600009.0
2007-05-30 04:46:00,163.42,163.43,163.39,163.4,1344600004.0
2007-05-30 04:47:00,163.4,163.4,163.36,163.37,1737600001.0
2007-05-30 04:48:00,163.37,163.38,163.37,163.38,654900004.0
2007-05-30 04:49:00,163.38,163.38,163.38,163.38,21600000.0
2007-05-30 04:50:00,163.37,163.38,163.36,163.38,1702000012.0
2007-05-30 04:51:00,163.36,163.39,163.36,163.38,1702000012.0
2007-05-30 04:52:00,163.38,163.39,163.37,163.38,1554099985.0
2007-05-30 04:53:00,163.38,163.39,163.37,163.38,967900002.0
2007-05-30 04:54:00,163.38,163.38,163.36,163.38,1936800000.0
2007-05-30 04:55:00,163.38,163.41,163.38,163.4,1292699991.0
2007-05-30 04:56:00,163.4,163.42,163.4,163.42,1179299993.0
2007-05-30 04:57:00,163.43,163.43,163.41,163.42,879699999.0
2007-05-30 04:58:00,163.42,163.43,163.37,163.37,1517599988.0
2007-05-30 04:59:00,163.37,163.39,163.36,163.38,1902699993.0
2007-05-30 05:00:00,163.38,163.39,163.36,163.36,891599996.0
2007-05-30 05:01:00,163.35,163.36,163.33,163.33,891599996.0
2007-05-30 05:02:00,163.33,163.33,163.32,163.33,931399999.0
2007-05-30 05:03:00,163.33,163.34,163.31,163.32,1311400004.0
2007-05-30 05:04:00,163.33,163.35,163.32,163.35,727600001.0
2007-05-30 05:05:00,163.35,163.38,163.35,163.37,647500005.0
2007-05-30 05:06:00,163.37,163.41,163.37,163.4,1351100018.0
2007-05-30 05:07:00,163.4,163.41,163.4,163.41,811000002.0
2007-05-30 05:08:00,163.41,163.44,163.41,163.42,1103299989.0
2007-05-30 05:09:00,163.42,163.43,163.4,163.42,1412300003.0
2007-05-30 05:10:00,163.42,163.42,163.38,163.39,1985300004.0
2007-05-30 05:11:00,163.39,163.39,163.35,163.36,369799996.0
2007-05-30 05:12:00,163.36,163.36,163.34,163.34,565899998.0
2007-05-30 05:13:00,163.34,163.34,163.33,163.33,473699997.0
2007-05-30 05:14:00,163.33,163.34,163.31,163.32,765100003.0
2007-05-30 05:15:00,163.33,163.33,163.31,163.33,333100009.0
2007-05-30 05:16:00,163.33,163.35,163.33,163.35,571299996.0
2007-05-30 05:17:00,163.35,163.36,163.35,163.36,235199993.0
2007-05-30 05:18:00,163.36,163.36,163.335,163.335,651599993.0
2007-05-30 05:19:00,163.34,163.35,163.34,163.34,232900000.0
2007-05-30 05:20:00,163.34,163.34,163.335,163.335,412299995.0
2007-05-30 05:21:00,163.335,163.35,163.31,163.33,1612599995.0
2007-05-30 05:22:00,163.33,163.33,163.31,163.31,743499993.0
2007-05-30 05:23:00,163.32,163.32,163.31,163.31,651099997.0
2007-05-30 05:24:00,163.32,163.32,163.29,163.29,2126299992.0
2007-05-30 05:25:00,163.3,163.31,163.28,163.28,1862400004.0
2007-05-30 05:26:00,163.28,163.29,163.27,163.27,1860499981.0
2007-05-30 05:27:00,163.28,163.28,163.26,163.26,1100300009.0
2007-05-30 05:28:00,163.26,163.26,163.24,163.25,1477500002.0
2007-05-30 05:29:00,163.25,163.27,163.24,163.25,1578500001.0
2007-05-30 05:30:00,163.24,163.24,163.23,163.24,483699999.0
2007-05-30 05:31:00,163.24,163.24,163.23,163.23,483699999.0
2007-05-30 05:32:00,163.23,163.26,163.21,163.26,1635700017.0
2007-05-30 05:33:00,163.25,163.31,163.25,163.3,1635700017.0
2007-05-30 05:34:00,163.29,163.31,163.28,163.28,1635700017.0
2007-05-30 05:35:00,163.28,163.31,163.27,163.27,1635700017.0
2007-05-30 05:36:00,163.27,163.3,163.26,163.29,1219799990.0
2007-05-30 05:37:00,163.29,163.29,163.25,163.25,997500002.0
2007-05-30 05:38:00,163.25,163.26,163.24,163.26,585499995.0
2007-05-30 05:39:00,163.26,163.27,163.25,163.26,961399993.0
2007-05-30 05:40:00,163.26,163.27,163.26,163.27,539499999.0
2007-05-30 05:41:00,163.27,163.29,163.27,163.29,563200000.0
2007-05-30 05:42:00,163.3,163.31,163.28,163.3,1768199976.0
2007-05-30 05:43:00,163.31,163.33,163.3,163.32,1768199976.0
2007-05-30 05:44:00,163.32,163.32,163.3,163.3,603000005.0
2007-05-30 05:45:00,163.3,163.31,163.3,163.305,1002700000.0
2007-05-30 05:46:00,163.305,163.32,163.305,163.32,116599997.0
2007-05-30 05:47:00,163.32,163.32,163.32,163.32,15200000.0
2007-05-30 05:48:00,163.32,163.32,163.31,163.32,486400006.0
2007-05-30 05:49:00,163.32,163.32,163.31,163.31,412200000.0
2007-05-30 05:50:00,163.31,163.31,163.31,163.31,16800000.0
2007-05-30 05:51:00,163.31,163.31,163.31,163.31,270200004.0
2007-05-30 05:52:00,163.31,163.31,163.31,163.31,685400012.0
2007-05-30 05:53:00,163.31,163.31,163.3,163.3,308799993.0
2007-05-30 05:54:00,163.3,163.31,163.3,163.3,207700004.0
2007-05-30 05:55:00,163.3,163.31,163.3,163.3,809500001.0
2007-05-30 05:56:00,163.3,163.3,163.295,163.295,170800004.0
2007-05-30 05:57:00,163.3,163.31,163.3,163.31,540300006.0
2007-05-30 05:58:00,163.31,163.31,163.3,163.3,74300001.0
2007-05-30 05:59:00,163.31,163.31,163.31,163.31,32200000.0
2007-05-30 06:00:00,163.31,163.31,163.29,163.31,885300020.0
2007-05-30 06:01:00,163.31,163.31,163.3,163.3,769400004.0
2007-05-30 06:02:00,163.32,163.33,163.31,163.33,871799999.0
2007-05-30 06:03:00,163.325,163.33,163.32,163.33,871799999.0
2007-05-30 06:04:00,163.33,163.35,163.32,163.34,675500001.0
2007-05-30 06:05:00,163.34,163.35,163.33,163.33,675500001.0
2007-05-30 06:06:00,163.33,163.34,163.33,163.33,537099998.0
2007-05-30 06:07:00,163.33,163.34,163.32,163.34,167900000.0
2007-05-30 06:08:00,163.34,163.35,163.34,163.34,1196999994.0
2007-05-30 06:09:00,163.35,163.35,163.345,163.35,262800001.0
2007-05-30 06:10:00,163.345,163.35,163.34,163.35,544799998.0
2007-05-30 06:11:00,163.35,163.35,163.345,163.345,258499998.0
2007-05-30 06:12:00,163.35,163.35,163.35,163.35,129600000.0
2007-05-30 06:13:00,163.35,163.35,163.35,163.35,7200000.0
2007-05-30 06:14:00,163.35,163.37,163.35,163.36,983499990.0
2007-05-30 06:15:00,163.36,163.37,163.35,163.36,1110100005.0
2007-05-30 06:16:00,163.36,163.37,163.36,163.37,568700009.0
2007-05-30 06:17:00,163.37,163.38,163.36,163.36,647999998.0
2007-05-30 06:18:00,163.355,163.36,163.345,163.36,269400000.0
2007-05-30 06:19:00,163.36,163.36,163.35,163.36,696800004.0
2007-05-30 06:20:00,163.36,163.36,163.34,163.34,806299997.0
2007-05-30 06:21:00,163.34,163.35,163.33,163.34,1320199999.0
2007-05-30 06:22:00,163.34,163.34,163.33,163.33,697699998.0
2007-05-30 06:23:00,163.33,163.33,163.31,163.31,1670799993.0
2007-05-30 06:24:00,163.3,163.3,163.29,163.3,1844500015.0
2007-05-30 06:25:00,163.295,163.3,163.27,163.28,2055499993.0
2007-05-30 06:26:00,163.28,163.29,163.27,163.27,793900003.0
2007-05-30 06:27:00,163.27,163.29,163.27,163.29,629699998.0
2007-05-30 06:28:00,163.29,163.29,163.28,163.29,869100010.0
2007-05-30 06:29:00,163.28,163.3,163.28,163.3,514800002.0
2007-05-30 06:30:00,163.29,163.31,163.29,163.3,1109000001.0
2007-05-30 06:31:00,163.3,163.31,163.3,163.31,70400002.0
2007-05-30 06:32:00,163.31,163.33,163.31,163.33,406099995.0
2007-05-30 06:33:00,163.33,163.33,163.33,163.33,102400000.0
2007-05-30 06:34:00,163.33,163.33,163.33,163.33,44800000.0
2007-05-30 06:35:00,163.33,163.33,163.33,163.33,356900000.0
2007-05-30 06:37:00,163.33,163.33,163.33,163.33,249500000.0
2007-05-30 06:38:00,163.33,163.33,163.33,163.33,196700000.0
2007-05-30 06:39:00,163.33,163.33,163.32,163.32,126700001.0
2007-05-30 06:40:00,163.32,163.32,163.31,163.31,150699998.0
2007-05-30 06:41:00,163.31,163.31,163.29,163.3,1025199997.0
2007-05-30 06:42:00,163.3,163.3,163.29,163.3,747900002.0
2007-05-30 06:43:00,163.3,163.31,163.3,163.31,429600003.0
2007-05-30 06:44:00,163.31,163.31,163.3,163.3,315900008.0
2007-05-30 06:45:00,163.3,163.31,163.3,163.3,204300004.0
2007-05-30 06:46:00,163.3,163.3,163.29,163.3,335900003.0
2007-05-30 06:47:00,163.3,163.3,163.29,163.29,340100000.0
2007-05-30 06:48:00,163.3,163.3,163.27,163.28,967599997.0
2007-05-30 06:49:00,163.28,163.28,163.26,163.265,189800002.0
2007-05-30 06:50:00,163.26,163.27,163.24,163.25,2069599989.0
2007-05-30 06:51:00,163.25,163.25,163.22,163.24,1061300000.0
2007-05-30 06:52:00,163.24,163.26,163.24,163.24,448899997.0
2007-05-30 06:53:00,163.23,163.25,163.23,163.24,877799994.0
2007-05-30 06:54:00,163.23,163.24,163.22,163.24,877799994.0
2007-05-30 06:55:00,163.24,163.28,163.24,163.27,877799994.0
2007-05-30 06:56:00,163.27,163.28,163.26,163.27,742000003.0
2007-05-30 06:57:00,163.27,163.31,163.27,163.31,826899999.0
2007-05-30 06:58:00,163.3,163.3,163.29,163.3,826899999.0
2007-05-30 06:59:00,163.3,163.31,163.28,163.3,1925300013.0
2007-05-30 07:00:00,163.3,163.3,163.26,163.26,801799995.0
2007-05-30 07:01:00,163.27,163.28,163.26,163.28,801799995.0
2007-05-30 07:02:00,163.27,163.27,163.23,163.23,972899999.0
2007-05-30 07:03:00,163.24,163.24,163.2,163.23,972899999.0
2007-05-30 07:04:00,163.22,163.23,163.21,163.22,972899999.0
2007-05-30 07:05:00,163.22,163.235,163.2,163.23,972899999.0
2007-05-30 07:06:00,163.22,163.23,163.19,163.19,679899997.0
2007-05-30 07:07:00,163.2,163.2,163.18,163.19,679899997.0
2007-05-30 07:08:00,163.19,163.22,163.19,163.21,985600012.0
2007-05-30 07:09:00,163.21,163.22,163.2,163.21,1906500009.0
2007-05-30 07:10:00,163.21,163.25,163.21,163.25,1280099993.0
2007-05-30 07:11:00,163.25,163.26,163.25,163.255,810999992.0
2007-05-30 07:12:00,163.255,163.29,163.255,163.29,670300006.0
2007-05-30 07:13:00,163.3,163.3,163.29,163.29,396000007.0
2007-05-30 07:14:00,163.29,163.3,163.29,163.295,154399998.0
2007-05-30 07:15:00,163.3,163.34,163.3,163.34,908500001.0
2007-05-30 07:16:00,163.34,163.38,163.33,163.37,1932799996.0
2007-05-30 07:17:00,163.36,163.4,163.35,163.38,1212900002.0
2007-05-30 07:18:00,163.38,163.38,163.33,163.35,1212900002.0
2007-05-30 07:19:00,163.35,163.35,163.32,163.32,1184700015.0
2007-05-30 07:20:00,163.32,163.33,163.31,163.31,1100899998.0
2007-05-30 07:21:00,163.31,163.33,163.31,163.33,717900011.0
2007-05-30 07:22:00,163.33,163.36,163.32,163.34,1935899977.0
2007-05-30 07:23:00,163.35,163.37,163.34,163.355,1534200000.0
2007-05-30 07:24:00,163.36,163.38,163.36,163.375,546599992.0
2007-05-30 07:25:00,163.38,163.385,163.35,163.385,1690600001.0
2007-05-30 07:26:00,163.39,163.44,163.39,163.42,1712900002.0
2007-05-30 07:27:00,163.42,163.42,163.38,163.38,1712900002.0
2007-05-30 07:28:00,163.38,163.42,163.38,163.41,1563599997.0
2007-05-30 07:29:00,163.42,163.42,163.41,163.41,805700019.0
2007-05-30 07:30:00,163.41,163.42,163.4,163.41,1069400017.0
2007-05-30 07:31:00,163.41,163.42,163.35,163.36,828200001.0
2007-05-30 07:32:00,163.36,163.38,163.36,163.36,828200001.0
2007-05-30 07:33:00,163.37,163.37,163.33,163.33,1729600005.0
2007-05-30 07:34:00,163.34,163.37,163.325,163.37,1388600007.0
2007-05-30 07:35:00,163.37,163.4,163.35,163.38,1596400014.0
2007-05-30 07:36:00,163.38,163.39,163.34,163.37,1369500008.0
2007-05-30 07:37:00,163.36,163.36,163.32,163.325,2096499989.0
2007-05-30 07:38:00,163.33,163.34,163.32,163.33,2002700019.0
2007-05-30 07:39:00,163.34,163.34,163.32,163.33,2002700019.0
2007-05-30 07:40:00,163.34,163.34,163.32,163.33,2002700019.0
2007-05-30 07:41:00,163.33,163.34,163.33,163.33,2002700019.0
2007-05-30 07:42:00,163.33,163.35,163.33,163.35,1498800012.0
2007-05-30 07:43:00,163.35,163.38,163.35,163.35,1498800012.0
2007-05-30 07:44:00,163.35,163.36,163.33,163.35,1529599988.0
2007-05-30 07:45:00,163.34,163.38,163.34,163.38,1481999989.0
2007-05-30 07:46:00,163.38,163.38,163.37,163.38,1481999989.0
2007-05-30 07:47:00,163.39,163.4,163.36,163.4,1703400005.0
2007-05-30 07:48:00,163.39,163.43,163.38,163.42,1703400005.0
2007-05-30 07:49:00,163.405,163.43,163.4,163.42,1703400005.0
2007-05-30 07:50:00,163.42,163.42,163.4,163.4,1553099998.0
2007-05-30 07:51:00,163.41,163.41,163.39,163.41,1197299998.0
2007-05-30 07:52:00,163.41,163.41,163.4,163.41,1022800015.0
2007-05-30 07:53:00,163.41,163.44,163.41,163.42,1442200016.0
2007-05-30 07:54:00,163.42,163.43,163.42,163.43,125899999.0
2007-05-30 07:55:00,163.43,163.44,163.43,163.44,481600001.0
2007-05-30 07:56:00,163.44,163.45,163.42,163.45,900599986.0
2007-05-30 07:57:00,163.45,163.45,163.43,163.43,987200010.0
2007-05-30 07:58:00,163.44,163.44,163.41,163.42,2062600012.0
2007-05-30 07:59:00,163.42,163.43,163.42,163.43,270300001.0
2007-05-30 08:00:00,163.43,163.46,163.43,163.45,1793200001.0
2007-05-30 08:01:00,163.46,163.47,163.43,163.43,1611200001.0
2007-05-30 08:02:00,163.42,163.44,163.42,163.44,1611200001.0
2007-05-30 08:03:00,163.43,163.43,163.42,163.43,1611200001.0
2007-05-30 08:04:00,163.44,163.44,163.42,163.44,1611200001.0
2007-05-30 08:05:00,163.43,163.47,163.43,163.47,1611200001.0
2007-05-30 08:06:00,163.46,163.46,163.44,163.44,341000001.0
2007-05-30 08:07:00,163.455,163.46,163.45,163.46,341000001.0
2007-05-30 08:08:00,163.46,163.46,163.43,163.45,1174700009.0
2007-05-30 08:09:00,163.45,163.46,163.44,163.46,891299999.0
2007-05-30 08:10:00,163.46,163.46,163.44,163.46,1159100000.0
2007-05-30 08:11:00,163.45,163.46,163.44,163.46,1321600003.0
2007-05-30 08:12:00,163.46,163.46,163.45,163.46,1321600003.0
2007-05-30 08:13:00,163.47,163.49,163.46,163.47,1857900010.0
2007-05-30 08:14:00,163.46,163.49,163.46,163.49,1857900010.0
2007-05-30 08:15:00,163.5,163.5,163.48,163.49,1857900010.0
2007-05-30 08:16:00,163.49,163.5,163.48,163.49,1159600003.0
2007-05-30 08:17:00,163.48,163.49,163.46,163.47,1159600003.0
2007-05-30 08:18:00,163.47,163.48,163.465,163.465,1159600003.0
2007-05-30 08:19:00,163.47,163.48,163.45,163.45,1187499997.0
2007-05-30 08:20:00,163.44,163.46,163.4,163.4,1019999995.0
2007-05-30 08:21:00,163.41,163.42,163.39,163.4,1019999995.0
2007-05-30 08:22:00,163.41,163.44,163.41,163.44,1019999995.0
2007-05-30 08:23:00,163.44,163.45,163.43,163.44,1019999995.0
2007-05-30 08:24:00,163.44,163.46,163.43,163.44,1684100015.0
2007-05-30 08:25:00,163.44,163.45,163.43,163.445,995599987.0
2007-05-30 08:26:00,163.445,163.46,163.435,163.46,900499992.0
2007-05-30 08:27:00,163.45,163.47,163.45,163.47,1648899990.0
2007-05-30 08:28:00,163.48,163.49,163.48,163.48,1648899990.0
2007-05-30 08:29:00,163.49,163.53,163.49,163.52,1648899990.0
2007-05-30 08:30:00,163.52,163.53,163.5,163.5,1931299982.0
2007-05-30 08:31:00,163.5,163.5,163.46,163.47,1291300004.0
2007-05-30 08:32:00,163.47,163.47,163.45,163.46,1232300003.0
2007-05-30 08:33:00,163.46,163.46,163.45,163.45,163200000.0
2007-05-30 08:34:00,163.45,163.46,163.45,163.45,773699997.0
2007-05-30 08:35:00,163.45,163.46,163.42,163.42,881099993.0
2007-05-30 08:36:00,163.42,163.43,163.41,163.42,1749999994.0
2007-05-30 08:37:00,163.42,163.46,163.42,163.45,1293799997.0
2007-05-30 08:38:00,163.45,163.46,163.41,163.42,1362600007.0
2007-05-30 08:39:00,163.41,163.42,163.4,163.41,1569899998.0
2007-05-30 08:40:00,163.4,163.4,163.32,163.34,1569899998.0
2007-05-30 08:41:00,163.35,163.37,163.34,163.36,1569899998.0
2007-05-30 08:42:00,163.365,163.37,163.35,163.35,1569899998.0
2007-05-30 08:43:00,163.34,163.36,163.34,163.36,955800006.0
2007-05-30 08:44:00,163.35,163.36,163.33,163.36,955800006.0
2007-05-30 08:45:00,163.34,163.36,163.32,163.33,955800006.0
2007-05-30 08:46:00,163.325,163.34,163.32,163.34,955800006.0
2007-05-30 08:47:00,163.32,163.34,163.31,163.31,904399999.0
2007-05-30 08:48:00,163.32,163.32,163.31,163.31,904399999.0
2007-05-30 08:49:00,163.32,163.35,163.32,163.34,904399999.0
2007-05-30 08:50:00,163.35,163.36,163.34,163.35,1077599991.0
2007-05-30 08:51:00,163.34,163.43,163.34,163.43,1077599991.0
2007-05-30 08:52:00,163.415,163.43,163.41,163.42,1077599991.0
2007-05-30 08:53:00,163.41,163.42,163.38,163.39,305599998.0
2007-05-30 08:54:00,163.38,163.4,163.38,163.39,305599998.0
2007-05-30 08:55:00,163.4,163.4,163.4,163.4,305599998.0
2007-05-30 08:56:00,163.4,163.43,163.4,163.42,548800002.0
2007-05-30 08:57:00,163.42,163.43,163.405,163.41,1756100005.0
2007-05-30 08:58:00,163.41,163.45,163.41,163.43,1696899999.0
2007-05-30 08:59:00,163.44,163.46,163.41,163.42,1696899999.0
2007-05-30 09:00:00,163.4,163.4,163.31,163.31,2049100013.0
2007-05-30 09:01:00,163.32,163.37,163.32,163.35,2049100013.0
2007-05-30 09:02:00,163.345,163.35,163.255,163.26,2049100013.0
2007-05-30 09:03:00,163.25,163.26,163.21,163.21,1213899995.0
2007-05-30 09:04:00,163.23,163.26,163.23,163.26,1213899995.0
2007-05-30 09:05:00,163.25,163.3,163.25,163.3,1213899995.0
2007-05-30 09:06:00,163.28,163.28,163.24,163.26,1213899995.0
2007-05-30 09:07:00,163.26,163.31,163.26,163.3,1213899995.0
2007-05-30 09:08:00,163.29,163.33,163.29,163.31,1631100001.0
2007-05-30 09:09:00,163.3,163.31,163.29,163.3,1631100001.0
2007-05-30 09:10:00,163.31,163.31,163.29,163.305,1631100001.0
2007-05-30 09:11:00,163.3,163.34,163.3,163.33,1998199967.0
2007-05-30 09:12:00,163.33,163.35,163.33,163.33,1432599991.0
2007-05-30 09:13:00,163.32,163.34,163.32,163.32,1879100002.0
2007-05-30 09:14:00,163.33,163.34,163.315,163.33,1879100002.0
2007-05-30 09:15:00,163.32,163.34,163.32,163.34,854600006.0
2007-05-30 09:16:00,163.34,163.37,163.33,163.36,1958000015.0
2007-05-30 09:17:00,163.36,163.37,163.34,163.35,941100007.0
2007-05-30 09:18:00,163.35,163.36,163.345,163.36,513099999.0
2007-05-30 09:19:00,163.36,163.38,163.35,163.375,1166100004.0
2007-05-30 09:20:00,163.39,163.46,163.39,163.42,1934400018.0
2007-05-30 09:21:00,163.42,163.42,163.405,163.41,1934400018.0
2007-05-30 09:22:00,163.4,163.4,163.365,163.38,722000002.0
2007-05-30 09:23:00,163.375,163.38,163.35,163.36,758399998.0
2007-05-30 09:24:00,163.36,163.37,163.36,163.37,423499999.0
2007-05-30 09:25:00,163.37,163.38,163.36,163.38,1325399997.0
2007-05-30 09:26:00,163.37,163.38,163.365,163.37,960800007.0
2007-05-30 09:27:00,163.37,163.38,163.355,163.36,1042599993.0
2007-05-30 09:28:00,163.36,163.37,163.355,163.36,1287299991.0
2007-05-30 09:29:00,163.36,163.38,163.36,163.36,1803400006.0
2007-05-30 09:30:00,163.36,163.38,163.36,163.36,661700002.0
2007-05-30 09:31:00,163.36,163.38,163.36,163.38,190000001.0
2007-05-30 09:32:00,163.38,163.41,163.38,163.395,1515099991.0
2007-05-30 09:33:00,163.395,163.4,163.37,163.38,1682300009.0
2007-05-30 09:34:00,163.38,163.39,163.38,163.39,1768500019.0
2007-05-30 09:35:00,163.385,163.39,163.37,163.37,1910000026.0
2007-05-30 09:36:00,163.36,163.37,163.36,163.36,865200000.0
2007-05-30 09:37:00,163.37,163.38,163.37,163.38,865200000.0
2007-05-30 09:38:00,163.38,163.39,163.375,163.375,600199998.0
2007-05-30 09:39:00,163.375,163.39,163.375,163.38,232300000.0
2007-05-30 09:40:00,163.38,163.38,163.355,163.355,280700002.0
2007-05-30 09:41:00,163.36,163.39,163.36,163.375,1168999995.0
2007-05-30 09:42:00,163.375,163.39,163.37,163.38,416400000.0
2007-05-30 09:43:00,163.38,163.4,163.375,163.39,1335200010.0
2007-05-30 09:44:00,163.39,163.39,163.36,163.37,1292299979.0
2007-05-30 09:45:00,163.37,163.39,163.37,163.39,1292299979.0
2007-05-30 09:46:00,163.4,163.4,163.385,163.39,1138600016.0
2007-05-30 09:47:00,163.39,163.39,163.38,163.39,475300009.0
2007-05-30 09:48:00,163.4,163.42,163.39,163.4,1332599996.0
2007-05-30 09:49:00,163.41,163.47,163.41,163.47,1332599996.0
2007-05-30 09:50:00,163.46,163.49,163.44,163.49,1332599996.0
2007-05-30 09:51:00,163.5,163.51,163.49,163.5,1332599996.0
2007-05-30 09:52:00,163.51,163.52,163.49,163.49,1332599996.0
2007-05-30 09:53:00,163.48,163.48,163.45,163.48,1332599996.0
2007-05-30 09:54:00,163.48,163.48,163.46,163.46,448600000.0
2007-05-30 09:55:00,163.46,163.47,163.445,163.45,1692899982.0
2007-05-30 09:56:00,163.445,163.46,163.445,163.45,552200004.0
2007-05-30 09:57:00,163.45,163.47,163.45,163.45,1980300005.0
2007-05-30 09:58:00,163.45,163.46,163.43,163.43,2087599982.0
2007-05-30 09:59:00,163.43,163.44,163.41,163.42,1547200006.0
2007-05-30 10:00:00,163.42,163.42,163.4,163.41,1554300008.0
2007-05-30 10:01:00,163.41,163.42,163.4,163.4,844600003.0
2007-05-30 10:02:00,163.4,163.41,163.395,163.41,844600003.0
2007-05-30 10:03:00,163.41,163.41,163.4,163.4,605200012.0
2007-05-30 10:04:00,163.41,163.41,163.38,163.38,765400001.0
2007-05-30 10:05:00,163.38,163.38,163.32,163.33,1240900000.0
2007-05-30 10:06:00,163.33,163.37,163.33,163.35,1383899997.0
2007-05-30 10:07:00,163.35,163.36,163.33,163.35,1259300012.0
2007-05-30 10:08:00,163.36,163.37,163.35,163.37,104000000.0
2007-05-30 10:09:00,163.38,163.4,163.37,163.4,104000000.0
2007-05-30 10:10:00,163.39,163.4,163.37,163.37,104000000.0
2007-05-30 10:11:00,163.38,163.38,163.38,163.38,104000000.0
2007-05-30 10:12:00,163.38,163.4,163.38,163.4,851400008.0
2007-05-30 10:13:00,163.4,163.41,163.4,163.41,593900015.0
2007-05-30 10:14:00,163.41,163.41,163.35,163.37,2090100002.0
2007-05-30 10:15:00,163.38,163.42,163.38,163.42,2090100002.0
2007-05-30 10:16:00,163.41,163.45,163.405,163.43,2090100002.0
2007-05-30 10:17:00,163.43,163.45,163.43,163.445,1600099993.0
2007-05-30 10:18:00,163.46,163.47,163.45,163.46,567900008.0
2007-05-30 10:19:00,163.45,163.47,163.45,163.46,567900008.0
2007-05-30 10:20:00,163.46,163.5,163.46,163.5,2147299991.0
2007-05-30 10:21:00,163.5,163.515,163.475,163.475,629000008.0
2007-05-30 10:22:00,163.48,163.48,163.455,163.46,1325000004.0
2007-05-30 10:23:00,163.46,163.47,163.46,163.47,724599994.0
2007-05-30 10:24:00,163.47,163.48,163.465,163.475,1501000002.0
2007-05-30 10:25:00,163.47,163.53,163.46,163.52,1410499994.0
2007-05-30 10:26:00,163.53,163.54,163.51,163.52,1410499994.0
2007-05-30 10:27:00,163.52,163.54,163.51,163.54,1769600003.0
2007-05-30 10:28:00,163.54,163.56,163.52,163.52,1262299993.0
2007-05-30 10:29:00,163.53,163.55,163.525,163.54,1948699984.0
2007-05-30 10:30:00,163.54,163.54,163.54,163.54,261600002.0
2007-05-30 10:31:00,163.54,163.54,163.5,163.505,1855899987.0
2007-05-30 10:32:00,163.51,163.53,163.51,163.53,1006099998.0
2007-05-30 10:33:00,163.52,163.54,163.51,163.525,1931499998.0
2007-05-30 10:34:00,163.525,163.53,163.525,163.53,506500000.0
2007-05-30 10:35:00,163.53,163.53,163.515,163.52,1150000008.0
2007-05-30 10:36:00,163.52,163.52,163.52,163.52,161600000.0
2007-05-30 10:37:00,163.52,163.54,163.51,163.54,1431499996.0
2007-05-30 10:38:00,163.51,163.53,163.51,163.52,2092300010.0
2007-05-30 10:39:00,163.53,163.54,163.52,163.52,2092300010.0
2007-05-30 10:40:00,163.53,163.58,163.53,163.58,2092300010.0
2007-05-30 10:41:00,163.59,163.63,163.59,163.61,2092300010.0
2007-05-30 10:42:00,163.6,163.64,163.6,163.64,2092300010.0
2007-05-30 10:43:00,163.64,163.65,163.595,163.605,2092300010.0
2007-05-30 10:44:00,163.6,163.6,163.59,163.6,1027699987.0
2007-05-30 10:45:00,163.595,163.6,163.595,163.6,1027699987.0
2007-05-30 10:46:00,163.6,163.6,163.6,163.6,1355600015.0
2007-05-30 10:47:00,163.6,163.6,163.58,163.59,419799996.0
2007-05-30 10:48:00,163.59,163.59,163.57,163.57,331200003.0
2007-05-30 10:49:00,163.58,163.6,163.57,163.6,1304299976.0
2007-05-30 10:50:00,163.6,163.61,163.6,163.61,613900000.0
2007-05-30 10:51:00,163.61,163.61,163.58,163.59,991399997.0
2007-05-30 10:52:00,163.59,163.595,163.57,163.58,1345500000.0
2007-05-30 10:53:00,163.59,163.6,163.58,163.59,1767199998.0
2007-05-30 10:54:00,163.59,163.59,163.58,163.585,1412200011.0
2007-05-30 10:55:00,163.58,163.6,163.58,163.595,1868600004.0
2007-05-30 10:56:00,163.58,163.59,163.58,163.59,1391200010.0
2007-05-30 10:57:00,163.585,163.585,163.57,163.58,1391200010.0
2007-05-30 10:58:00,163.57,163.59,163.55,163.56,1597600001.0
2007-05-30 10:59:00,163.57,163.57,163.54,163.55,1597600001.0
2007-05-30 11:00:00,163.54,163.55,163.53,163.54,1597600001.0
2007-05-30 11:01:00,163.54,163.57,163.53,163.565,2132999992.0
2007-05-30 11:02:00,163.565,163.565,163.555,163.555,592700001.0
2007-05-30 11:03:00,163.55,163.555,163.54,163.55,1059799990.0
2007-05-30 11:04:00,163.55,163.56,163.53,163.54,489300010.0
2007-05-30 11:05:00,163.53,163.55,163.52,163.54,489300010.0
2007-05-30 11:06:00,163.54,163.54,163.525,163.525,489300010.0
2007-05-30 11:07:00,163.53,163.53,163.515,163.53,895500007.0
2007-05-30 11:08:00,163.52,163.54,163.52,163.52,1145300001.0
2007-05-30 11:09:00,163.515,163.52,163.49,163.5,1145300001.0
2007-05-30 11:10:00,163.51,163.51,163.49,163.49,1670899987.0
2007-05-30 11:11:00,163.49,163.5,163.46,163.47,373299990.0
2007-05-30 11:12:00,163.46,163.47,163.455,163.46,373299990.0
2007-05-30 11:13:00,163.46,163.46,163.45,163.455,1349600004.0
2007-05-30 11:14:00,163.46,163.49,163.46,163.47,1524500018.0
2007-05-30 11:15:00,163.49,163.49,163.475,163.49,1524500018.0
2007-05-30 11:16:00,163.48,163.5,163.475,163.495,953299981.0
2007-05-30 11:17:00,163.5,163.5,163.49,163.495,917800000.0
2007-05-30 11:18:00,163.5,163.53,163.5,163.51,1639699995.0
2007-05-30 11:19:00,163.51,163.51,163.47,163.48,669999998.0
2007-05-30 11:20:00,163.48,163.51,163.48,163.5,733499998.0
2007-05-30 11:21:00,163.5,163.5,163.485,163.5,536299996.0
2007-05-30 11:22:00,163.49,163.5,163.48,163.49,858399998.0
2007-05-30 11:23:00,163.49,163.49,163.48,163.48,159300001.0
2007-05-30 11:24:00,163.48,163.49,163.475,163.475,311500001.0
2007-05-30 11:25:00,163.48,163.48,163.43,163.45,1957599998.0
2007-05-30 11:26:00,163.44,163.48,163.43,163.47,1957599998.0
2007-05-30 11:27:00,163.48,163.48,163.45,163.46,635699996.0
2007-05-30 11:28:00,163.455,163.455,163.445,163.445,1383100015.0
2007-05-30 11:29:00,163.445,163.46,163.445,163.45,482000007.0
2007-05-30 11:30:00,163.445,163.45,163.445,163.45,91800000.0
2007-05-30 11:31:00,163.445,163.46,163.44,163.46,711399990.0
2007-05-30 11:32:00,163.46,163.47,163.46,163.46,447899999.0
2007-05-30 11:33:00,163.46,163.47,163.46,163.47,446400000.0
2007-05-30 11:34:00,163.47,163.49,163.465,163.465,1096999990.0
2007-05-30 11:35:00,163.48,163.48,163.465,163.47,161900000.0
2007-05-30 11:36:00,163.465,163.48,163.465,163.48,566100000.0
2007-05-30 11:37:00,163.48,163.49,163.475,163.49,319200000.0
2007-05-30 11:38:00,163.49,163.5,163.49,163.49,210400000.0
2007-05-30 11:39:00,163.49,163.52,163.48,163.5,610600000.0
2007-05-30 11:40:00,163.5,163.53,163.5,163.52,684800000.0
2007-05-30 11:41:00,163.52,163.54,163.52,163.53,858300001.0
2007-05-30 11:42:00,163.525,163.54,163.525,163.54,392400004.0
2007-05-30 11:43:00,163.54,163.54,163.525,163.54,524400001.0
2007-05-30 11:44:00,163.54,163.54,163.52,163.53,1507499998.0
2007-05-30 11:45:00,163.53,163.53,163.52,163.53,608200009.0
2007-05-30 11:46:00,163.53,163.53,163.5,163.51,1864899999.0
2007-05-30 11:47:00,163.51,163.52,163.51,163.52,215200002.0
2007-05-30 11:48:00,163.51,163.52,163.5,163.51,391399997.0
2007-05-30 11:49:00,163.51,163.51,163.5,163.5,634000004.0
2007-05-30 11:50:00,163.5,163.51,163.475,163.475,1221100007.0
2007-05-30 11:51:00,163.48,163.49,163.475,163.48,664099999.0
2007-05-30 11:52:00,163.48,163.49,163.475,163.475,516300003.0
2007-05-30 11:53:00,163.48,163.48,163.455,163.46,2145900004.0
2007-05-30 11:54:00,163.44,163.47,163.42,163.45,1206699997.0
2007-05-30 11:55:00,163.445,163.46,163.435,163.46,1206699997.0
2007-05-30 11:56:00,163.455,163.48,163.45,163.475,1873100007.0
2007-05-30 11:57:00,163.475,163.49,163.465,163.465,2057100005.0
2007-05-30 11:58:00,163.47,163.47,163.45,163.46,2125200026.0
2007-05-30 11:59:00,163.47,163.47,163.43,163.43,1548999996.0
2007-05-30 12:00:00,163.44,163.44,163.41,163.41,1548999996.0
2007-05-30 12:01:00,163.42,163.43,163.405,163.41,1548999996.0
2007-05-30 12:02:00,163.42,163.42,163.395,163.405,1308900000.0
2007-05-30 12:03:00,163.4,163.41,163.38,163.38,1730599996.0
2007-05-30 12:04:00,163.38,163.41,163.38,163.39,1730599996.0
2007-05-30 12:05:00,163.39,163.4,163.37,163.37,965399989.0
2007-05-30 12:06:00,163.38,163.39,163.35,163.37,965399989.0
2007-05-30 12:07:00,163.37,163.4,163.365,163.39,965399989.0
2007-05-30 12:08:00,163.4,163.41,163.37,163.39,472800004.0
2007-05-30 12:09:00,163.4,163.4,163.395,163.395,472800004.0
2007-05-30 12:10:00,163.41,163.42,163.4,163.41,1230699982.0
2007-05-30 12:11:00,163.42,163.42,163.4,163.4,1230699982.0
2007-05-30 12:12:00,163.41,163.42,163.39,163.4,1230699982.0
2007-05-30 12:13:00,163.41,163.41,163.39,163.41,1230699982.0
2007-05-30 12:14:00,163.42,163.42,163.4,163.4,1230699982.0
2007-05-30 12:15:00,163.41,163.42,163.4,163.42,1230699982.0
2007-05-30 12:16:00,163.42,163.42,163.405,163.42,1338500013.0
2007-05-30 12:17:00,163.42,163.43,163.415,163.42,496100000.0
2007-05-30 12:18:00,163.42,163.45,163.42,163.44,1967699975.0
2007-05-30 12:19:00,163.45,163.45,163.43,163.43,1013100025.0
2007-05-30 12:20:00,163.43,163.46,163.43,163.45,1619299996.0
2007-05-30 12:21:00,163.45,163.46,163.44,163.45,1649199989.0
2007-05-30 12:22:00,163.45,163.45,163.45,163.45,387799995.0
2007-05-30 12:23:00,163.45,163.45,163.44,163.44,1042599990.0
2007-05-30 12:24:00,163.44,163.44,163.4,163.41,1501099993.0
2007-05-30 12:25:00,163.41,163.42,163.39,163.39,1174500001.0
2007-05-30 12:26:00,163.39,163.39,163.38,163.39,1190599991.0
2007-05-30 12:27:00,163.39,163.39,163.38,163.39,359499998.0
2007-05-30 12:28:00,163.39,163.4,163.37,163.39,2083000000.0
2007-05-30 12:29:00,163.39,163.42,163.385,163.39,1255600000.0
2007-05-30 12:30:00,163.39,163.39,163.38,163.38,1428999993.0
2007-05-30 12:31:00,163.39,163.39,163.37,163.38,1134999995.0
2007-05-30 12:32:00,163.38,163.4,163.375,163.4,1134999995.0
2007-05-30 12:33:00,163.4,163.4,163.4,163.4,542600000.0
2007-05-30 12:34:00,163.4,163.4,163.39,163.4,876799999.0
2007-05-30 12:35:00,163.4,163.41,163.39,163.41,941499989.0
2007-05-30 12:36:00,163.4,163.42,163.4,163.42,941499989.0
2007-05-30 12:37:00,163.42,163.43,163.41,163.42,941499989.0
2007-05-30 12:38:00,163.42,163.42,163.405,163.405,893600008.0
2007-05-30 12:39:00,163.405,163.42,163.405,163.41,336799999.0
2007-05-30 12:40:00,163.42,163.43,163.41,163.43,496900005.0
2007-05-30 12:41:00,163.43,163.43,163.415,163.42,1100399992.0
2007-05-30 12:42:00,163.42,163.42,163.41,163.41,1231499984.0
2007-05-30 12:43:00,163.41,163.42,163.38,163.41,767599997.0
2007-05-30 12:44:00,163.42,163.42,163.385,163.4,767599997.0
2007-05-30 12:45:00,163.4,163.4,163.375,163.39,682699998.0
2007-05-30 12:46:00,163.38,163.39,163.37,163.38,1628999993.0
2007-05-30 12:47:00,163.37,163.38,163.35,163.35,856499992.0
2007-05-30 12:48:00,163.34,163.37,163.32,163.32,856499992.0
2007-05-30 12:49:00,163.34,163.35,163.33,163.34,856499992.0
2007-05-30 12:50:00,163.33,163.33,163.32,163.32,355799998.0
2007-05-30 12:51:00,163.32,163.34,163.32,163.34,1315099974.0
2007-05-30 12:52:00,163.32,163.36,163.32,163.35,1060800004.0
2007-05-30 12:53:00,163.345,163.37,163.345,163.35,1060800004.0
2007-05-30 12:54:00,163.34,163.42,163.34,163.4,157100000.0
2007-05-30 12:55:00,163.41,163.42,163.41,163.42,157100000.0
2007-05-30 12:56:00,163.41,163.42,163.41,163.42,1248799994.0
2007-05-30 12:57:00,163.42,163.43,163.41,163.41,1248799994.0
2007-05-30 12:58:00,163.42,163.42,163.38,163.38,2089799976.0
2007-05-30 12:59:00,163.36,163.37,163.35,163.35,1114300004.0
2007-05-30 13:00:00,163.36,163.37,163.36,163.36,1114300004.0
2007-05-30 13:01:00,163.37,163.37,163.35,163.37,1114300004.0
2007-05-30 13:02:00,163.37,163.39,163.35,163.36,1795100009.0
2007-05-30 13:03:00,163.37,163.38,163.36,163.38,1795100009.0
2007-05-30 13:04:00,163.38,163.39,163.37,163.39,1795100009.0
2007-05-30 13:05:00,163.39,163.4,163.38,163.38,1552800009.0
2007-05-30 13:06:00,163.39,163.4,163.375,163.4,1499099987.0
2007-05-30 13:07:00,163.4,163.4,163.35,163.35,632200019.0
2007-05-30 13:08:00,163.37,163.37,163.35,163.36,632200019.0
2007-05-30 13:09:00,163.34,163.34,163.31,163.31,632200019.0
2007-05-30 13:10:00,163.32,163.32,163.31,163.32,632200019.0
2007-05-30 13:11:00,163.33,163.33,163.31,163.32,632200019.0
2007-05-30 13:12:00,163.33,163.34,163.32,163.32,632200019.0
2007-05-30 13:13:00,163.33,163.33,163.32,163.33,632200019.0
2007-05-30 13:14:00,163.34,163.36,163.33,163.33,632200019.0
2007-05-30 13:15:00,163.32,163.35,163.32,163.33,632200019.0
2007-05-30 13:16:00,163.34,163.34,163.31,163.33,632200019.0
2007-05-30 13:17:00,163.33,163.34,163.33,163.33,632200019.0
2007-05-30 13:18:00,163.33,163.33,163.33,163.33,57500000.0
2007-05-30 13:19:00,163.33,163.34,163.33,163.34,581399991.0
2007-05-30 13:20:00,163.34,163.35,163.34,163.34,330400000.0
2007-05-30 13:21:00,163.34,163.35,163.34,163.35,438800000.0
2007-05-30 13:22:00,163.35,163.36,163.33,163.34,1740500016.0
2007-05-30 13:23:00,163.34,163.36,163.33,163.35,1405300000.0
2007-05-30 13:24:00,163.35,163.35,163.335,163.34,625599997.0
2007-05-30 13:25:00,163.33,163.35,163.32,163.35,1675500003.0
2007-05-30 13:26:00,163.35,163.35,163.34,163.34,1675500003.0
2007-05-30 13:27:00,163.34,163.35,163.34,163.34,990600001.0
2007-05-30 13:28:00,163.34,163.34,163.32,163.33,1183100002.0
2007-05-30 13:29:00,163.33,163.34,163.31,163.31,1665599997.0
2007-05-30 13:30:00,163.31,163.32,163.29,163.32,2042499964.0
2007-05-30 13:31:00,163.32,163.32,163.31,163.32,615499999.0
2007-05-30 13:32:00,163.32,163.33,163.31,163.31,1723900005.0
2007-05-30 13:33:00,163.31,163.31,163.28,163.29,618199996.0
2007-05-30 13:34:00,163.28,163.29,163.26,163.27,618199996.0
2007-05-30 13:35:00,163.26,163.27,163.255,163.255,618199996.0
2007-05-30 13:36:00,163.255,163.27,163.255,163.27,776100005.0
2007-05-30 13:37:00,163.27,163.28,163.27,163.27,273200001.0
2007-05-30 13:38:00,163.27,163.28,163.25,163.25,1473699989.0
2007-05-30 13:39:00,163.26,163.26,163.25,163.25,1375400004.0
2007-05-30 13:40:00,163.24,163.24,163.18,163.21,1375400004.0
2007-05-30 13:41:00,163.2,163.22,163.19,163.21,1375400004.0
2007-05-30 13:42:00,163.2,163.2,163.15,163.16,1375400004.0
2007-05-30 13:43:00,163.15,163.19,163.14,163.18,1375400004.0
2007-05-30 13:44:00,163.19,163.21,163.17,163.18,1375400004.0
2007-05-30 13:45:00,163.19,163.2,163.16,163.18,1375400004.0
2007-05-30 13:46:00,163.19,163.19,163.13,163.18,1375400004.0
2007-05-30 13:47:00,163.17,163.19,163.16,163.19,1375400004.0
2007-05-30 13:48:00,163.18,163.18,163.17,163.18,525000000.0
2007-05-30 13:49:00,163.16,163.19,163.16,163.19,1656999999.0
2007-05-30 13:50:00,163.17,163.22,163.17,163.18,1656999999.0
2007-05-30 13:51:00,163.19,163.21,163.19,163.19,1656999999.0
2007-05-30 13:52:00,163.2,163.2,163.13,163.17,1656999999.0
2007-05-30 13:53:00,163.18,163.22,163.18,163.21,1656999999.0
2007-05-30 13:54:00,163.22,163.24,163.19,163.22,1656999999.0
2007-05-30 13:55:00,163.22,163.24,163.22,163.24,1656999999.0
2007-05-30 13:56:00,163.24,163.25,163.24,163.24,1669699993.0
2007-05-30 13:57:00,163.24,163.26,163.24,163.25,1243899999.0
2007-05-30 13:58:00,163.25,163.3,163.25,163.29,1148299997.0
2007-05-30 13:59:00,163.29,163.29,163.27,163.28,1020000004.0
2007-05-30 14:00:00,163.29,163.3,163.275,163.29,1020000004.0
2007-05-30 14:01:00,163.29,163.31,163.29,163.31,1246899999.0
2007-05-30 14:02:00,163.32,163.37,163.31,163.37,1246899999.0
2007-05-30 14:03:00,163.37,163.37,163.34,163.34,1246899999.0
2007-05-30 14:04:00,163.35,163.35,163.3,163.32,1469799996.0
2007-05-30 14:05:00,163.31,163.32,163.28,163.29,1469799996.0
2007-05-30 14:06:00,163.29,163.33,163.27,163.32,1469799996.0
2007-05-30 14:07:00,163.33,163.35,163.28,163.29,2043599996.0
2007-05-30 14:08:00,163.27,163.28,163.23,163.26,1812099993.0
2007-05-30 14:09:00,163.26,163.27,163.25,163.25,1812099993.0
2007-05-30 14:10:00,163.24,163.24,163.21,163.22,1599699994.0
2007-05-30 14:11:00,163.21,163.25,163.21,163.25,1599699994.0
2007-05-30 14:12:00,163.25,163.25,163.24,163.25,1599699994.0
2007-05-30 14:13:00,163.24,163.26,163.23,163.23,1377700008.0
2007-05-30 14:14:00,163.245,163.25,163.215,163.25,1377700008.0
2007-05-30 14:15:00,163.24,163.29,163.22,163.23,1314800001.0
2007-05-30 14:16:00,163.22,163.26,163.22,163.26,1314800001.0
2007-05-30 14:17:00,163.27,163.28,163.25,163.26,1314800001.0
2007-05-30 14:18:00,163.25,163.27,163.25,163.27,1314800001.0
2007-05-30 14:19:00,163.26,163.28,163.25,163.26,1314800001.0
2007-05-30 14:20:00,163.27,163.3,163.27,163.27,1314800001.0
2007-05-30 14:21:00,163.28,163.29,163.25,163.26,1314800001.0
2007-05-30 14:22:00,163.26,163.26,163.21,163.22,1314800001.0
2007-05-30 14:23:00,163.22,163.26,163.22,163.25,1137099999.0
2007-05-30 14:24:00,163.25,163.25,163.215,163.24,1309800001.0
2007-05-30 14:25:00,163.24,163.25,163.24,163.25,364999997.0
2007-05-30 14:26:00,163.25,163.26,163.245,163.255,481400001.0
2007-05-30 14:27:00,163.255,163.27,163.245,163.25,1058400003.0
2007-05-30 14:28:00,163.245,163.25,163.23,163.24,1541899996.0
2007-05-30 14:29:00,163.24,163.26,163.24,163.25,1641799994.0
2007-05-30 14:30:00,163.24,163.25,163.24,163.25,1690700001.0
2007-05-30 14:31:00,163.24,163.25,163.23,163.24,1690700001.0
2007-05-30 14:32:00,163.23,163.25,163.23,163.25,1690700001.0
2007-05-30 14:33:00,163.24,163.24,163.21,163.23,1690700001.0
2007-05-30 14:34:00,163.23,163.24,163.225,163.235,1690700001.0
2007-05-30 14:35:00,163.235,163.26,163.235,163.26,708800001.0
2007-05-30 14:36:00,163.26,163.28,163.26,163.265,1405599996.0
2007-05-30 14:37:00,163.26,163.26,163.22,163.23,2050199978.0
2007-05-30 14:38:00,163.22,163.24,163.22,163.23,2050199978.0
2007-05-30 14:39:00,163.24,163.24,163.22,163.22,2050199978.0
2007-05-30 14:40:00,163.23,163.24,163.22,163.23,2050199978.0
2007-05-30 14:41:00,163.22,163.22,163.21,163.215,2050199978.0
2007-05-30 14:42:00,163.215,163.22,163.21,163.215,973199993.0
2007-05-30 14:43:00,163.215,163.22,163.205,163.215,2042999991.0
2007-05-30 14:44:00,163.21,163.23,163.21,163.22,1401600005.0
2007-05-30 14:45:00,163.215,163.225,163.215,163.225,1401600005.0
2007-05-30 14:46:00,163.21,163.22,163.2,163.2,1792199994.0
2007-05-30 14:47:00,163.21,163.22,163.205,163.21,1792199994.0
2007-05-30 14:48:00,163.21,163.21,163.19,163.2,1028099998.0
2007-05-30 14:49:00,163.205,163.21,163.2,163.2,1028099998.0
2007-05-30 14:50:00,163.2,163.2,163.175,163.19,2008800001.0
2007-05-30 14:51:00,163.19,163.19,163.19,163.19,715800000.0
2007-05-30 14:52:00,163.17,163.18,163.15,163.16,2136200017.0
2007-05-30 14:53:00,163.17,163.19,163.165,163.175,2136200017.0
2007-05-30 14:54:00,163.18,163.21,163.175,163.21,2110099995.0
2007-05-30 14:55:00,163.21,163.21,163.175,163.2,2090100002.0
2007-05-30 14:56:00,163.2,163.2,163.18,163.2,1003099992.0
2007-05-30 14:57:00,163.2,163.21,163.19,163.2,1547500005.0
2007-05-30 14:58:00,163.19,163.23,163.19,163.22,1547500005.0
2007-05-30 14:59:00,163.21,163.23,163.21,163.22,1547500005.0
2007-05-30 15:00:00,163.23,163.27,163.23,163.27,1547500005.0
2007-05-30 15:01:00,163.26,163.28,163.26,163.27,1547500005.0
2007-05-30 15:02:00,163.28,163.3,163.27,163.29,1547500005.0
2007-05-30 15:03:00,163.28,163.29,163.26,163.27,1547500005.0
2007-05-30 15:04:00,163.26,163.29,163.25,163.28,1547500005.0
2007-05-30 15:05:00,163.29,163.31,163.29,163.3,1547500005.0
2007-05-30 15:06:00,163.31,163.32,163.29,163.29,1547500005.0
2007-05-30 15:07:00,163.3,163.31,163.26,163.28,1547500005.0
2007-05-30 15:08:00,163.28,163.28,163.27,163.28,1547500005.0
2007-05-30 15:09:00,163.28,163.28,163.26,163.26,1827700006.0
2007-05-30 15:10:00,163.27,163.28,163.26,163.28,441000003.0
2007-05-30 15:11:00,163.27,163.27,163.25,163.26,2056799996.0
2007-05-30 15:12:00,163.25,163.26,163.22,163.25,2056799996.0
2007-05-30 15:13:00,163.25,163.25,163.24,163.25,2056799996.0
2007-05-30 15:14:00,163.23,163.24,163.22,163.24,718499998.0
2007-05-30 15:15:00,163.24,163.25,163.23,163.24,718499998.0
2007-05-30 15:16:00,163.24,163.24,163.225,163.23,1631299998.0
2007-05-30 15:17:00,163.22,163.23,163.21,163.22,1144799996.0
2007-05-30 15:18:00,163.21,163.23,163.19,163.23,1144799996.0
2007-05-30 15:19:00,163.22,163.24,163.22,163.23,1144799996.0
2007-05-30 15:20:00,163.24,163.25,163.23,163.24,1144799996.0
2007-05-30 15:21:00,163.25,163.26,163.24,163.25,1144799996.0
2007-05-30 15:22:00,163.26,163.28,163.24,163.27,1144799996.0
2007-05-30 15:23:00,163.26,163.28,163.26,163.27,1144799996.0
2007-05-30 15:24:00,163.26,163.3,163.25,163.28,1144799996.0
2007-05-30 15:25:00,163.29,163.29,163.26,163.27,1144799996.0
2007-05-30 15:26:00,163.28,163.3,163.28,163.3,1144799996.0
2007-05-30 15:27:00,163.3,163.32,163.3,163.31,1144799996.0
2007-05-30 15:28:00,163.31,163.31,163.3,163.3,811699999.0
2007-05-30 15:29:00,163.31,163.31,163.29,163.29,1683399994.0
2007-05-30 15:30:00,163.29,163.32,163.29,163.29,1683399994.0
2007-05-30 15:31:00,163.29,163.29,163.22,163.23,2071700001.0
2007-05-30 15:32:00,163.22,163.25,163.22,163.24,2071700001.0
2007-05-30 15:33:00,163.25,163.29,163.23,163.28,2071700001.0
2007-05-30 15:34:00,163.27,163.29,163.26,163.27,2071700001.0
2007-05-30 15:35:00,163.28,163.32,163.26,163.32,2071700001.0
2007-05-30 15:36:00,163.31,163.35,163.29,163.31,2071700001.0
2007-05-30 15:37:00,163.34,163.35,163.3,163.31,2071700001.0
2007-05-30 15:38:00,163.32,163.32,163.3,163.3,2071700001.0
2007-05-30 15:39:00,163.3,163.31,163.29,163.29,2071700001.0
2007-05-30 15:40:00,163.27,163.32,163.26,163.3,831099994.0
2007-05-30 15:41:00,163.29,163.31,163.29,163.3,831099994.0
2007-05-30 15:42:00,163.3,163.3,163.275,163.275,831099994.0
2007-05-30 15:43:00,163.27,163.31,163.27,163.3,1751299996.0
2007-05-30 15:44:00,163.305,163.31,163.28,163.28,1751299996.0
2007-05-30 15:45:00,163.28,163.28,163.26,163.265,1426800010.0
2007-05-30 15:46:00,163.27,163.31,163.26,163.3,1942400013.0
2007-05-30 15:47:00,163.3,163.315,163.29,163.3,1133800000.0
2007-05-30 15:48:00,163.3,163.3,163.27,163.275,1869299998.0
2007-05-30 15:49:00,163.28,163.31,163.28,163.3,1535799993.0
2007-05-30 15:50:00,163.295,163.31,163.295,163.3,1535799993.0
2007-05-30 15:51:00,163.31,163.32,163.3,163.31,531100001.0
2007-05-30 15:52:00,163.3,163.34,163.3,163.34,531100001.0
2007-05-30 15:53:00,163.33,163.33,163.31,163.32,531100001.0
2007-05-30 15:54:00,163.33,163.34,163.3,163.34,531100001.0
2007-05-30 15:55:00,163.33,163.34,163.31,163.31,531100001.0
2007-05-30 15:56:00,163.32,163.33,163.31,163.31,531100001.0
2007-05-30 15:57:00,163.32,163.33,163.3,163.32,531100001.0
2007-05-30 15:58:00,163.31,163.34,163.31,163.33,531100001.0
2007-05-30 15:59:00,163.34,163.4,163.34,163.36,531100001.0
2007-05-30 16:00:00,163.35,163.36,163.34,163.35,531100001.0
2007-05-30 16:01:00,163.36,163.36,163.34,163.35,531100001.0
2007-05-30 16:02:00,163.345,163.35,163.34,163.34,531100001.0
2007-05-30 16:03:00,163.35,163.35,163.33,163.34,1334800009.0
2007-05-30 16:04:00,163.33,163.33,163.31,163.32,1334800009.0
2007-05-30 16:05:00,163.33,163.36,163.33,163.345,1334800009.0
2007-05-30 16:06:00,163.345,163.37,163.345,163.365,1230249999.0
2007-05-30 16:07:00,163.36,163.36,163.34,163.35,2076149998.0
2007-05-30 16:08:00,163.35,163.36,163.33,163.34,2076149998.0
2007-05-30 16:09:00,163.34,163.37,163.335,163.37,1806950002.0
2007-05-30 16:10:00,163.36,163.4,163.36,163.38,1607400002.0
2007-05-30 16:11:00,163.39,163.39,163.365,163.39,1607400002.0
2007-05-30 16:12:00,163.39,163.4,163.38,163.4,206500000.0
2007-05-30 16:13:00,163.4,163.42,163.4,163.41,1776000002.0
2007-05-30 16:14:00,163.405,163.42,163.395,163.41,2030899992.0
2007-05-30 16:15:00,163.4,163.42,163.4,163.41,668199992.0
2007-05-30 16:16:00,163.42,163.42,163.39,163.41,668199992.0
2007-05-30 16:17:00,163.4,163.41,163.38,163.39,668199992.0
2007-05-30 16:18:00,163.4,163.4,163.365,163.365,668199992.0
2007-05-30 16:19:00,163.38,163.38,163.36,163.36,1392299993.0
2007-05-30 16:20:00,163.38,163.38,163.345,163.35,1392299993.0
2007-05-30 16:21:00,163.35,163.36,163.345,163.35,2030499993.0
2007-05-30 16:22:00,163.35,163.36,163.35,163.35,850900007.0
2007-05-30 16:23:00,163.35,163.36,163.335,163.35,1525699999.0
2007-05-30 16:24:00,163.35,163.36,163.34,163.35,1311200007.0
2007-05-30 16:25:00,163.35,163.36,163.345,163.35,559800008.0
2007-05-30 16:26:00,163.345,163.355,163.34,163.34,1234000006.0
2007-05-30 16:27:00,163.34,163.35,163.335,163.34,1998199998.0
2007-05-30 16:28:00,163.34,163.34,163.325,163.335,969500001.0
2007-05-30 16:29:00,163.33,163.34,163.325,163.34,1195559999.0
2007-05-30 16:30:00,163.34,163.34,163.31,163.32,1326839995.0
2007-05-30 16:31:00,163.32,163.33,163.305,163.33,2065599991.0
2007-05-30 16:32:00,163.31,163.32,163.31,163.32,887400007.0
2007-05-30 16:33:00,163.31,163.31,163.29,163.3,887400007.0
2007-05-30 16:34:00,163.29,163.3,163.28,163.3,887400007.0
2007-05-30 16:35:00,163.29,163.31,163.29,163.3,887400007.0
2007-05-30 16:36:00,163.3,163.3,163.295,163.3,887400007.0
2007-05-30 16:37:00,163.3,163.3,163.3,163.3,440100002.0
2007-05-30 16:38:00,163.3,163.3,163.28,163.29,1433400011.0
2007-05-30 16:39:00,163.28,163.3,163.28,163.29,2023500019.0
2007-05-30 16:40:00,163.29,163.3,163.28,163.28,2023500019.0
2007-05-30 16:41:00,163.27,163.28,163.25,163.25,1703300009.0
2007-05-30 16:42:00,163.26,163.27,163.245,163.26,1703300009.0
2007-05-30 16:43:00,163.26,163.26,163.25,163.26,426000003.0
2007-05-30 16:44:00,163.27,163.27,163.26,163.26,426000003.0
2007-05-30 16:45:00,163.26,163.26,163.26,163.26,304800000.0
2007-05-30 16:46:00,163.27,163.27,163.26,163.26,222800000.0
2007-05-30 16:47:00,163.26,163.27,163.25,163.26,1458999988.0
2007-05-30 16:48:00,163.25,163.27,163.24,163.25,378400001.0
2007-05-30 16:49:00,163.27,163.28,163.26,163.27,378400001.0
2007-05-30 16:50:00,163.27,163.28,163.26,163.27,899899999.0
2007-05-30 16:51:00,163.265,163.27,163.26,163.27,528900000.0
2007-05-30 16:52:00,163.27,163.27,163.26,163.27,514800004.0
2007-05-30 16:53:00,163.27,163.27,163.245,163.26,1783400001.0
2007-05-30 16:54:00,163.26,163.27,163.25,163.27,922000000.0
2007-05-30 16:55:00,163.26,163.26,163.245,163.26,1184300003.0
2007-05-30 16:56:00,163.26,163.26,163.24,163.24,820500000.0
2007-05-30 16:57:00,163.24,163.24,163.22,163.225,1522500002.0
2007-05-30 16:58:00,163.23,163.26,163.225,163.26,1299400008.0
2007-05-30 16:59:00,163.25,163.26,163.2,163.2,2019600004.0
2007-05-30 17:00:00,163.2,163.23,163.19,163.23,406799999.0
2007-05-30 17:01:00,163.24,163.24,163.23,163.23,406799999.0
2007-05-30 17:02:00,163.23,163.24,163.22,163.23,544099998.0
2007-05-30 17:03:00,163.23,163.25,163.22,163.24,1094400008.0
2007-05-30 17:04:00,163.24,163.24,163.21,163.21,593800003.0
2007-05-30 17:05:00,163.21,163.23,163.21,163.23,712400001.0
2007-05-30 17:06:00,163.22,163.24,163.21,163.23,1172400003.0
2007-05-30 17:07:00,163.23,163.23,163.21,163.23,1148299999.0
2007-05-30 17:08:00,163.23,163.23,163.22,163.23,315800000.0
2007-05-30 17:09:00,163.23,163.24,163.23,163.23,296199999.0
2007-05-30 17:10:00,163.23,163.23,163.22,163.22,296500000.0
2007-05-30 17:11:00,163.22,163.22,163.185,163.2,1697300004.0
2007-05-30 17:12:00,163.2,163.2,163.185,163.185,954500001.0
2007-05-30 17:13:00,163.19,163.19,163.11,163.13,1583499999.0
2007-05-30 17:14:00,163.1,163.13,163.1,163.11,1583499999.0
2007-05-30 17:15:00,163.1,163.11,163.07,163.08,1583499999.0
2007-05-30 17:16:00,163.08,163.1,163.075,163.075,1583499999.0
2007-05-30 17:17:00,163.08,163.1,163.075,163.1,1735300002.0
2007-05-30 17:18:00,163.09,163.1,163.09,163.09,1549599994.0
2007-05-30 17:19:00,163.08,163.11,163.08,163.11,1549599994.0
2007-05-30 17:20:00,163.105,163.14,163.1,163.12,1549599994.0
2007-05-30 17:21:00,163.12,163.15,163.12,163.15,1541299991.0
2007-05-30 17:22:00,163.145,163.16,163.145,163.155,1541299991.0
2007-05-30 17:23:00,163.17,163.17,163.15,163.15,1702600003.0
2007-05-30 17:24:00,163.14,163.16,163.12,163.13,1702600003.0
2007-05-30 17:25:00,163.14,163.15,163.13,163.15,1702600003.0
2007-05-30 17:26:00,163.16,163.17,163.135,163.135,1702600003.0
2007-05-30 17:27:00,163.15,163.15,163.13,163.14,1714799990.0
2007-05-30 17:28:00,163.13,163.14,163.12,163.12,1714799990.0
2007-05-30 17:29:00,163.11,163.12,163.11,163.12,1714799990.0
2007-05-30 17:30:00,163.12,163.12,163.11,163.12,1714799990.0
2007-05-30 17:31:00,163.12,163.15,163.11,163.15,1751999992.0
2007-05-30 17:32:00,163.14,163.16,163.135,163.15,2035600008.0
2007-05-30 17:33:00,163.15,163.15,163.13,163.14,1995899996.0
2007-05-30 17:34:00,163.14,163.14,163.125,163.125,305700000.0
2007-05-30 17:35:00,163.13,163.13,163.12,163.125,769300000.0
2007-05-30 17:36:00,163.13,163.16,163.13,163.16,1319300001.0
2007-05-30 17:37:00,163.16,163.18,163.155,163.18,1319300001.0
2007-05-30 17:38:00,163.18,163.19,163.17,163.17,1406600006.0
2007-05-30 17:39:00,163.18,163.18,163.17,163.17,1677599994.0
2007-05-30 17:40:00,163.165,163.18,163.155,163.18,1677599994.0
2007-05-30 17:41:00,163.17,163.17,163.135,163.15,1603500004.0
2007-05-30 17:42:00,163.15,163.18,163.15,163.17,652000000.0
2007-05-30 17:43:00,163.17,163.18,163.17,163.17,571200002.0
2007-05-30 17:44:00,163.16,163.17,163.11,163.12,1510600007.0
2007-05-30 17:45:00,163.11,163.12,163.085,163.085,1510600007.0
2007-05-30 17:46:00,163.085,163.1,163.085,163.085,999400008.0
2007-05-30 17:47:00,163.09,163.1,163.06,163.07,1701799999.0
2007-05-30 17:48:00,163.07,163.08,163.06,163.06,1278199998.0
2007-05-30 17:49:00,163.05,163.06,163.0,163.01,540799998.0
2007-05-30 17:50:00,163.02,163.06,163.01,163.05,540799998.0
2007-05-30 17:51:00,163.05,163.06,163.05,163.06,540799998.0
2007-05-30 17:52:00,163.06,163.06,163.05,163.05,1233400003.0
2007-05-30 17:53:00,163.05,163.06,163.035,163.05,1398000007.0
2007-05-30 17:54:00,163.05,163.05,163.025,163.035,1589999999.0
2007-05-30 17:55:00,163.04,163.05,163.04,163.04,376000000.0
2007-05-30 17:56:00,163.04,163.05,163.02,163.02,1749200006.0
2007-05-30 17:57:00,163.02,163.03,163.015,163.02,1846600050.0
2007-05-30 17:58:00,163.02,163.03,163.005,163.01,702900004.0
2007-05-30 17:59:00,163.005,163.02,162.985,163.01,2033600011.0
2007-05-30 18:00:00,163.01,163.01,163.0,163.01,1539800000.0
2007-05-30 18:01:00,163.01,163.03,163.01,163.02,1496099993.0
2007-05-30 18:02:00,163.02,163.03,162.995,163.0,1942500009.0
2007-05-30 18:03:00,163.0,163.02,162.995,163.01,1337899997.0
2007-05-30 18:04:00,163.01,163.02,162.99,162.995,1545600008.0
2007-05-30 18:05:00,162.995,163.01,162.99,163.0,1989599995.0
2007-05-30 18:06:00,163.0,163.02,162.995,163.02,766500004.0
2007-05-30 18:07:00,163.02,163.02,162.99,162.995,1037500000.0
2007-05-30 18:08:00,162.995,163.01,162.98,163.01,1361399997.0
2007-05-30 18:09:00,163.01,163.01,162.99,163.0,612000002.0
2007-05-30 18:10:00,163.0,163.02,162.995,163.02,1380500003.0
2007-05-30 18:11:00,163.02,163.02,163.005,163.01,601099997.0
2007-05-30 18:12:00,163.005,163.03,163.005,163.02,1000899996.0
2007-05-30 18:13:00,163.02,163.04,163.02,163.04,674700000.0
2007-05-30 18:14:00,163.04,163.06,163.035,163.035,1364200010.0
2007-05-30 18:15:00,163.035,163.06,163.015,163.02,1952600014.0
2007-05-30 18:16:00,163.02,163.05,163.02,163.04,936400009.0
2007-05-30 18:17:00,163.04,163.06,163.04,163.06,433800001.0
2007-05-30 18:18:00,163.06,163.06,163.05,163.05,539000001.0
2007-05-30 18:19:00,163.05,163.06,163.04,163.06,1218399998.0
2007-05-30 18:20:00,163.06,163.08,163.055,163.07,1232500015.0
2007-05-30 18:21:00,163.06,163.06,163.04,163.05,1012600005.0
2007-05-30 18:22:00,163.06,163.06,163.045,163.05,1012600005.0
2007-05-30 18:23:00,163.05,163.07,163.045,163.06,1438199998.0
2007-05-30 18:24:00,163.06,163.07,163.05,163.05,2047800002.0
2007-05-30 18:25:00,163.06,163.06,163.05,163.06,2047800002.0
2007-05-30 18:26:00,163.06,163.08,163.06,163.08,2047800002.0
2007-05-30 18:27:00,163.08,163.1,163.08,163.09,695900002.0
2007-05-30 18:28:00,163.09,163.1,163.09,163.1,640800000.0
2007-05-30 18:29:00,163.1,163.14,163.1,163.14,1211300000.0
2007-05-30 18:30:00,163.13,163.15,163.13,163.13,1901199990.0
2007-05-30 18:31:00,163.14,163.16,163.13,163.16,1901199990.0
2007-05-30 18:32:00,163.16,163.17,163.145,163.15,1901199990.0
2007-05-30 18:33:00,163.16,163.16,163.145,163.145,203099999.0
2007-05-30 18:34:00,163.15,163.16,163.14,163.15,446500001.0
2007-05-30 18:35:00,163.16,163.16,163.145,163.145,205000001.0
2007-05-30 18:36:00,163.145,163.16,163.145,163.15,246800002.0
2007-05-30 18:37:00,163.15,163.17,163.14,163.16,1687099983.0
2007-05-30 18:38:00,163.16,163.16,163.15,163.16,1279900001.0
2007-05-30 18:39:00,163.155,163.18,163.155,163.18,1090700006.0
2007-05-30 18:40:00,163.17,163.17,163.16,163.165,1042000000.0
2007-05-30 18:41:00,163.165,163.17,163.155,163.16,203299999.0
2007-05-30 18:42:00,163.16,163.16,163.15,163.15,452300002.0
2007-05-30 18:43:00,163.15,163.16,163.15,163.155,176700002.0
2007-05-30 18:44:00,163.155,163.16,163.15,163.15,180700002.0
2007-05-30 18:45:00,163.15,163.15,163.14,163.14,559799998.0
2007-05-30 18:46:00,163.135,163.15,163.125,163.125,1234100003.0
2007-05-30 18:47:00,163.13,163.14,163.12,163.13,2060149985.0
2007-05-30 18:48:00,163.12,163.13,163.11,163.12,1133199993.0
2007-05-30 18:49:00,163.12,163.12,163.085,163.1,1062500001.0
2007-05-30 18:50:00,163.09,163.1,163.09,163.09,585900001.0
2007-05-30 18:51:00,163.09,163.11,163.09,163.1,1020099995.0
2007-05-30 18:52:00,163.1,163.11,163.095,163.11,389500008.0
2007-05-30 18:53:00,163.11,163.11,163.1,163.11,209000004.0
2007-05-30 18:54:00,163.1,163.11,163.1,163.1,259399997.0
2007-05-30 18:55:00,163.11,163.11,163.11,163.11,269600000.0
2007-05-30 18:56:00,163.11,163.12,163.09,163.09,583300008.0
2007-05-30 18:57:00,163.09,163.11,163.09,163.1,859100005.0
2007-05-30 18:58:00,163.1,163.1,163.085,163.085,608499999.0
2007-05-30 18:59:00,163.09,163.09,163.03,163.04,2146800000.0
2007-05-30 19:00:00,163.03,163.04,163.015,163.02,1605899994.0
2007-05-30 19:01:00,163.03,163.05,163.03,163.05,402100000.0
2007-05-30 19:02:00,163.05,163.06,163.05,163.05,563199998.0
2007-05-30 19:03:00,163.05,163.06,163.04,163.06,837199995.0
2007-05-30 19:04:00,163.06,163.06,163.04,163.04,1409500005.0
2007-05-30 19:05:00,163.05,163.055,163.04,163.05,707900003.0
2007-05-30 19:06:00,163.05,163.07,163.05,163.07,744299998.0
2007-05-30 19:07:00,163.06,163.06,163.055,163.06,66200000.0
2007-05-30 19:08:00,163.06,163.07,163.05,163.06,300200004.0
2007-05-30 19:09:00,163.06,163.06,163.05,163.05,876999993.0
2007-05-30 19:10:00,163.06,163.06,163.05,163.05,1586200006.0
2007-05-30 19:11:00,163.03,163.05,163.03,163.05,1586200006.0
2007-05-30 19:12:00,163.04,163.05,163.04,163.05,1467799992.0
2007-05-30 19:13:00,163.04,163.04,163.03,163.04,1467799992.0
2007-05-30 19:14:00,163.04,163.05,163.02,163.02,1467799992.0
2007-05-30 19:15:00,163.02,163.03,163.01,163.02,1444700002.0
2007-05-30 19:16:00,163.02,163.02,163.01,163.02,630000003.0
2007-05-30 19:17:00,163.02,163.03,163.02,163.03,804200013.0
2007-05-30 19:18:00,163.03,163.03,163.02,163.025,377500000.0
2007-05-30 19:19:00,163.03,163.04,163.03,163.03,599199999.0
2007-05-30 19:20:00,163.03,163.04,163.025,163.04,1484799997.0
2007-05-30 19:21:00,163.04,163.04,163.03,163.03,434000001.0
2007-05-30 19:22:00,163.04,163.06,163.04,163.05,790999997.0
2007-05-30 19:23:00,163.06,163.07,163.04,163.06,790999997.0
2007-05-30 19:24:00,163.06,163.07,163.045,163.05,1966499993.0
2007-05-30 19:25:00,163.05,163.05,163.04,163.05,535200005.0
2007-05-30 19:26:00,163.05,163.05,163.05,163.05,178400000.0
2007-05-30 19:27:00,163.05,163.05,163.05,163.05,461300000.0
2007-05-30 19:28:00,163.04,163.05,163.04,163.05,546700001.0
2007-05-30 19:29:00,163.05,163.05,163.03,163.03,541799997.0
2007-05-30 19:30:00,163.03,163.04,163.02,163.03,476300002.0
2007-05-30 19:31:00,163.03,163.03,163.03,163.03,984800022.0
2007-05-30 19:32:00,163.04,163.04,163.03,163.04,593600000.0
2007-05-30 19:33:00,163.04,163.04,163.04,163.04,357200002.0
2007-05-30 19:34:00,163.04,163.04,163.035,163.04,1192700003.0
2007-05-30 19:35:00,163.04,163.06,163.04,163.06,885700006.0
2007-05-30 19:36:00,163.055,163.06,163.045,163.06,1317900013.0
2007-05-30 19:37:00,163.06,163.06,163.05,163.05,117500002.0
2007-05-30 19:38:00,163.05,163.06,163.045,163.05,416599995.0
2007-05-30 19:39:00,163.05,163.05,163.04,163.04,474899999.0
2007-05-30 19:40:00,163.04,163.04,162.975,163.0,1647799995.0
2007-05-30 19:41:00,163.0,163.01,162.985,162.985,870800007.0
2007-05-30 19:42:00,162.99,162.99,162.98,162.99,152599999.0
2007-05-30 19:43:00,162.99,162.99,162.95,162.96,734099994.0
2007-05-30 19:44:00,162.96,162.98,162.96,162.98,377599991.0
2007-05-30 19:45:00,162.98,162.99,162.975,162.99,168400002.0
2007-05-30 19:46:00,162.99,162.99,162.975,162.985,342300007.0
2007-05-30 19:47:00,162.99,163.01,162.99,163.01,713599998.0
2007-05-30 19:48:00,163.01,163.03,162.995,163.02,1974800010.0
2007-05-30 19:49:00,163.02,163.03,163.005,163.01,2086199997.0
2007-05-30 19:50:00,163.01,163.02,163.01,163.02,826300007.0
2007-05-30 19:51:00,163.02,163.02,163.01,163.02,561099997.0
2007-05-30 19:52:00,163.01,163.02,163.01,163.015,842700000.0
2007-05-30 19:53:00,163.02,163.02,163.01,163.02,575599994.0
2007-05-30 19:54:00,163.02,163.02,163.02,163.02,262400000.0
2007-05-30 19:55:00,163.02,163.03,163.015,163.03,779499996.0
2007-05-30 19:56:00,163.03,163.03,163.025,163.03,121500000.0
2007-05-30 19:57:00,163.03,163.06,163.03,163.06,546000003.0
2007-05-30 19:58:00,163.06,163.08,163.06,163.06,863600002.0
2007-05-30 19:59:00,163.06,163.06,163.04,163.05,1543500006.0
2007-05-30 20:00:00,163.06,163.07,163.02,163.05,1537099988.0
2007-05-30 20:01:00,163.04,163.07,163.04,163.05,1537099988.0
2007-05-30 20:02:00,163.04,163.1,163.04,163.06,661199982.0
2007-05-30 20:03:00,163.06,163.07,163.055,163.06,661199982.0
2007-05-30 20:04:00,163.05,163.06,162.99,163.01,1236000010.0
2007-05-30 20:05:00,163.0,163.03,162.99,163.01,1236000010.0
2007-05-30 20:06:00,163.0,163.03,163.0,163.02,1236000010.0
2007-05-30 20:07:00,163.01,163.06,163.01,163.06,1236000010.0
2007-05-30 20:08:00,163.06,163.09,163.04,163.09,1236000010.0
2007-05-30 20:09:00,163.09,163.09,163.05,163.05,964200000.0
2007-05-30 20:10:00,163.05,163.05,163.05,163.05,70400000.0
2007-05-30 20:11:00,163.04,163.05,163.01,163.05,1973599983.0
2007-05-30 20:12:00,163.05,163.05,163.04,163.05,1973599983.0
2007-05-30 20:13:00,163.05,163.05,163.04,163.05,390400000.0
2007-05-30 20:14:00,163.05,163.05,163.01,163.02,1054400000.0
2007-05-30 20:15:00,163.02,163.05,163.02,163.03,1764799992.0
2007-05-30 20:16:00,163.03,163.04,163.025,163.04,420200001.0
2007-05-30 20:17:00,163.04,163.06,163.04,163.04,848699997.0
2007-05-30 20:18:00,163.05,163.05,163.04,163.04,293999999.0
2007-05-30 20:19:00,163.04,163.05,163.04,163.05,191299999.0
2007-05-30 20:20:00,163.05,163.05,163.02,163.025,1180600007.0
2007-05-30 20:21:00,163.03,163.03,163.01,163.03,996699983.0
2007-05-30 20:22:00,163.02,163.03,163.01,163.02,2088300037.0
2007-05-30 20:23:00,163.02,163.02,163.02,163.02,584500004.0
2007-05-30 20:24:00,163.02,163.05,163.02,163.05,708499995.0
2007-05-30 20:25:00,163.05,163.06,163.035,163.05,1147599994.0
2007-05-30 20:26:00,163.05,163.05,163.04,163.05,153600002.0
2007-05-30 20:27:00,163.05,163.08,163.045,163.07,1305599995.0
2007-05-30 20:28:00,163.07,163.11,163.07,163.11,1489399993.0
2007-05-30 20:29:00,163.105,163.145,163.1,163.145,1667700000.0
2007-05-30 20:30:00,163.145,163.17,163.14,163.16,1789300001.0
2007-05-30 20:31:00,163.16,163.16,163.15,163.15,382900000.0
2007-05-30 20:32:00,163.15,163.16,163.14,163.15,689399999.0
2007-05-30 20:33:00,163.15,163.17,163.14,163.17,1020299994.0
2007-05-30 20:34:00,163.17,163.2,163.17,163.2,1833500006.0
2007-05-30 20:35:00,163.2,163.23,163.195,163.21,1232400002.0
2007-05-30 20:36:00,163.21,163.21,163.195,163.21,1034700003.0
2007-05-30 20:37:00,163.21,163.25,163.21,163.25,1681000001.0
2007-05-30 20:38:00,163.25,163.25,163.25,163.25,324600000.0
2007-05-30 20:39:00,163.25,163.26,163.24,163.24,881900003.0
2007-05-30 20:40:00,163.24,163.24,163.23,163.24,776600000.0
2007-05-30 20:41:00,163.24,163.24,163.215,163.22,740800015.0
2007-05-30 20:42:00,163.22,163.24,163.215,163.24,319499998.0
2007-05-30 20:43:00,163.23,163.24,163.225,163.23,724200004.0
2007-05-30 20:44:00,163.23,163.26,163.215,163.25,1605199999.0
2007-05-30 20:45:00,163.25,163.27,163.25,163.25,969599995.0
2007-05-30 20:46:00,163.25,163.26,163.23,163.24,1653298005.0
2007-05-30 20:47:00,163.24,163.24,163.23,163.24,230500005.0
2007-05-30 20:48:00,163.24,163.24,163.23,163.24,494200003.0
2007-05-30 20:49:00,163.23,163.25,163.23,163.25,550799999.0
2007-05-30 20:50:00,163.25,163.25,163.22,163.23,1335899989.0
2007-05-30 20:51:00,163.23,163.23,163.23,163.23,911600007.0
2007-05-30 20:52:00,163.23,163.24,163.23,163.23,222400001.0
2007-05-30 20:53:00,163.23,163.24,163.225,163.23,589700001.0
2007-05-30 20:54:00,163.23,163.26,163.23,163.25,762400000.0
2007-05-30 20:55:00,163.25,163.25,163.24,163.25,299999996.0
2007-05-30 20:56:00,163.25,163.27,163.25,163.27,1087899998.0
2007-05-30 20:57:00,163.27,163.28,163.255,163.27,1071900003.0
2007-05-30 20:58:00,163.28,163.28,163.265,163.27,1239000003.0
2007-05-30 20:59:00,163.27,163.28,163.25,163.25,1379099992.0
2007-05-30 21:00:00,163.25,163.26,163.24,163.25,618500001.0
2007-05-30 21:01:00,163.25,163.27,163.25,163.26,618500001.0
2007-05-30 21:02:00,163.26,163.28,163.26,163.27,898000002.0
2007-05-30 21:03:00,163.27,163.28,163.26,163.28,974299999.0
2007-05-30 21:04:00,163.28,163.29,163.28,163.29,192800000.0
2007-05-30 21:05:00,163.29,163.29,163.27,163.27,567000002.0
2007-05-30 21:06:00,163.275,163.28,163.26,163.26,624699997.0
2007-05-30 21:07:00,163.26,163.26,163.255,163.255,396500000.0
2007-05-30 21:08:00,163.26,163.26,163.24,163.245,1108999997.0
2007-05-30 21:09:00,163.25,163.25,163.25,163.25,351999997.0
2007-05-30 21:10:00,163.25,163.26,163.235,163.26,1246200005.0
2007-05-30 21:11:00,163.26,163.27,163.25,163.26,1047300006.0
2007-05-30 21:12:00,163.26,163.27,163.26,163.27,283200001.0
2007-05-30 21:13:00,163.27,163.27,163.26,163.26,229500000.0
2007-05-30 21:14:00,163.26,163.26,163.26,163.26,129600000.0
2007-05-30 21:15:00,163.26,163.26,163.25,163.26,1057600010.0
2007-05-30 21:16:00,163.26,163.26,163.26,163.26,392800000.0
2007-05-30 21:17:00,163.26,163.26,163.255,163.255,1175499999.0
2007-05-30 21:18:00,163.26,163.26,163.26,163.26,40800000.0
2007-05-30 21:19:00,163.26,163.26,163.26,163.26,71200000.0
2007-05-30 21:20:00,163.26,163.27,163.26,163.27,48000000.0
2007-05-30 21:21:00,163.27,163.28,163.26,163.28,932800000.0
2007-05-30 21:22:00,163.27,163.27,163.265,163.27,186399996.0
2007-05-30 21:23:00,163.27,163.27,163.27,163.27,142399996.0
2007-05-30 21:24:00,163.27,163.28,163.265,163.27,259200000.0
2007-05-30 21:25:00,163.28,163.3,163.275,163.3,1164399997.0
2007-05-30 21:26:00,163.3,163.3,163.28,163.28,1417699999.0
2007-05-30 21:27:00,163.28,163.3,163.28,163.29,869499991.0
2007-05-30 21:28:00,163.29,163.29,163.28,163.28,785999994.0
2007-05-30 21:29:00,163.28,163.28,163.255,163.26,1326399994.0
2007-05-30 21:30:00,163.26,163.28,163.25,163.28,795300002.0
2007-05-30 21:31:00,163.27,163.28,163.27,163.28,496499998.0
2007-05-30 21:32:00,163.28,163.28,163.27,163.27,103199999.0
2007-05-30 21:33:00,163.27,163.28,163.27,163.28,227999996.0
2007-05-30 21:34:00,163.28,163.28,163.28,163.28,153199999.0
2007-05-30 21:35:00,163.28,163.29,163.28,163.28,489199999.0
2007-05-30 21:36:00,163.28,163.28,163.28,163.28,173600002.0
2007-05-30 21:37:00,163.28,163.3,163.28,163.3,1518000013.0
2007-05-30 21:38:00,163.3,163.33,163.3,163.32,651899997.0
2007-05-30 21:39:00,163.31,163.35,163.31,163.35,1171499989.0
2007-05-30 21:40:00,163.35,163.37,163.35,163.37,1015700005.0
2007-05-30 21:41:00,163.37,163.38,163.36,163.365,1015700005.0
2007-05-30 21:42:00,163.37,163.37,163.36,163.37,577700005.0
2007-05-30 21:43:00,163.37,163.38,163.36,163.36,803800006.0
2007-05-30 21:44:00,163.36,163.37,163.36,163.365,855700006.0
2007-05-30 21:45:00,163.37,163.37,163.355,163.365,1234999996.0
2007-05-30 21:46:00,163.37,163.41,163.37,163.4,784100002.0
2007-05-30 21:47:00,163.4,163.41,163.39,163.4,784100002.0
2007-05-30 21:48:00,163.4,163.4,163.37,163.38,967399995.0
2007-05-30 21:49:00,163.38,163.38,163.38,163.38,113200000.0
2007-05-30 21:50:00,163.38,163.4,163.38,163.4,848400000.0
2007-05-30 21:51:00,163.4,163.41,163.39,163.4,959899990.0
2007-05-30 21:52:00,163.4,163.42,163.4,163.42,1165599998.0
2007-05-30 21:53:00,163.42,163.43,163.405,163.41,712400006.0
2007-05-30 21:54:00,163.41,163.42,163.41,163.41,241199997.0
2007-05-30 21:55:00,163.42,163.43,163.41,163.42,414199999.0
2007-05-30 21:56:00,163.42,163.43,163.41,163.42,318500005.0
2007-05-30 21:57:00,163.42,163.42,163.41,163.41,163099998.0
2007-05-30 21:58:00,163.42,163.42,163.405,163.42,417599996.0
2007-05-30 21:59:00,163.42,163.43,163.42,163.43,391199998.0
2007-05-30 22:00:00,163.415,163.42,163.415,163.42,391199998.0
2007-05-30 22:01:00,163.42,163.43,163.42,163.42,78399999.0
2007-05-30 22:02:00,163.43,163.44,163.42,163.43,587999998.0
2007-05-30 22:03:00,163.43,163.45,163.43,163.44,898799994.0
2007-05-30 22:04:00,163.44,163.45,163.435,163.45,307899997.0
2007-05-30 22:05:00,163.45,163.45,163.44,163.45,187999997.0
2007-05-30 22:06:00,163.445,163.45,163.44,163.45,576800002.0
2007-05-30 22:07:00,163.45,163.45,163.44,163.45,161600000.0
2007-05-30 22:08:00,163.45,163.46,163.445,163.46,467399995.0
2007-05-30 22:09:00,163.46,163.46,163.44,163.46,449999999.0
2007-05-30 22:10:00,163.45,163.46,163.435,163.44,373399994.0
2007-05-30 22:11:00,163.435,163.44,163.42,163.43,448400004.0
2007-05-30 22:12:00,163.43,163.44,163.42,163.43,919700004.0
2007-05-30 22:13:00,163.43,163.43,163.43,163.43,229600000.0
2007-05-30 22:14:00,163.43,163.43,163.43,163.43,12000000.0
2007-05-30 22:15:00,163.43,163.44,163.43,163.43,565599997.0
2007-05-30 22:16:00,163.43,163.43,163.42,163.42,228799995.0
2007-05-30 22:17:00,163.42,163.42,163.42,163.42,604000000.0
2007-05-30 22:18:00,163.42,163.42,163.42,163.42,431800000.0
2007-05-30 22:19:00,163.42,163.43,163.42,163.43,572299995.0
2007-05-30 22:20:00,163.43,163.43,163.42,163.42,379200000.0
2007-05-30 22:21:00,163.42,163.42,163.405,163.41,1206999987.0
2007-05-30 22:22:00,163.415,163.42,163.41,163.41,1062099994.0
2007-05-30 22:23:00,163.42,163.42,163.41,163.42,1713399991.0
2007-05-30 22:24:00,163.42,163.42,163.42,163.42,860599992.0
2007-05-30 22:25:00,163.42,163.42,163.415,163.415,816700006.0
2007-05-30 22:26:00,163.415,163.43,163.415,163.42,729799998.0
2007-05-30 22:27:00,163.415,163.42,163.415,163.42,289900003.0
2007-05-30 22:28:00,163.42,163.42,163.42,163.42,152000000.0
2007-05-30 22:29:00,163.42,163.43,163.415,163.43,694999992.0
2007-05-30 22:30:00,163.42,163.43,163.41,163.415,1449399974.0
2007-05-30 22:31:00,163.415,163.45,163.415,163.44,308600000.0
2007-05-30 22:32:00,163.44,163.45,163.415,163.415,740500003.0
2007-05-30 22:33:00,163.42,163.42,163.42,163.42,121299994.0
2007-05-30 22:34:00,163.42,163.43,163.415,163.42,602300010.0
2007-05-30 22:35:00,163.43,163.43,163.42,163.42,396600006.0
2007-05-30 22:36:00,163.415,163.43,163.415,163.425,475699996.0
2007-05-30 22:37:00,163.425,163.43,163.425,163.43,673400011.0
2007-05-30 22:38:00,163.43,163.43,163.42,163.43,666100000.0
2007-05-30 22:39:00,163.42,163.42,163.405,163.415,626399990.0
2007-05-30 22:40:00,163.405,163.43,163.405,163.42,431999994.0
2007-05-30 22:41:00,163.42,163.42,163.41,163.41,227200001.0
2007-05-30 22:42:00,163.41,163.41,163.405,163.405,405199994.0
2007-05-30 22:43:00,163.405,163.42,163.405,163.42,152800002.0
2007-05-30 22:44:00,163.42,163.43,163.41,163.41,719199997.0
2007-05-30 22:45:00,163.41,163.42,163.39,163.4,819400002.0
2007-05-30 22:46:00,163.4,163.4,163.39,163.4,196800000.0
2007-05-30 22:47:00,163.4,163.4,163.38,163.39,270400000.0
2007-05-30 22:48:00,163.39,163.39,163.375,163.39,201500004.0
2007-05-30 22:49:00,163.38,163.39,163.38,163.38,350400001.0
2007-05-30 22:50:00,163.38,163.39,163.38,163.39,118200000.0
2007-05-30 22:51:00,163.39,163.39,163.375,163.375,275100000.0
2007-05-30 22:52:00,163.38,163.38,163.365,163.37,210000005.0
2007-05-30 22:53:00,163.37,163.38,163.37,163.38,169600005.0
2007-05-30 22:54:00,163.38,163.38,163.38,163.38,4000000.0
2007-05-30 22:55:00,163.38,163.39,163.375,163.375,344499998.0
2007-05-30 22:56:00,163.375,163.39,163.375,163.38,190100000.0
2007-05-30 22:57:00,163.39,163.39,163.38,163.38,176400000.0
2007-05-30 22:58:00,163.38,163.39,163.375,163.375,160000000.0
2007-05-30 22:59:00,163.375,163.38,163.37,163.38,448800002.0
2007-05-30 23:00:00,163.38,163.39,163.32,163.33,456600001.0
2007-05-30 23:01:00,163.33,163.33,163.32,163.33,72699999.0
2007-05-30 23:02:00,163.32,163.34,163.32,163.34,243500002.0
2007-05-30 23:03:00,163.34,163.34,163.31,163.32,198299999.0
2007-05-30 23:04:00,163.32,163.33,163.32,163.32,153600000.0
2007-05-30 23:05:00,163.32,163.33,163.32,163.32,250299999.0
2007-05-30 23:06:00,163.33,163.33,163.28,163.32,408100005.0
2007-05-30 23:07:00,163.33,163.33,163.33,163.33,40000000.0
2007-05-30 23:08:00,163.34,163.35,163.34,163.35,44800000.0
2007-05-30 23:09:00,163.35,163.35,163.33,163.35,152300001.0
2007-05-30 23:10:00,163.34,163.36,163.34,163.36,330500005.0
2007-05-30 23:11:00,163.35,163.36,163.35,163.36,140300000.0
2007-05-30 23:12:00,163.36,163.37,163.36,163.36,186399999.0
2007-05-30 23:13:00,163.36,163.36,163.35,163.35,189599997.0
2007-05-30 23:14:00,163.36,163.36,163.36,163.36,111200000.0
2007-05-30 23:15:00,163.36,163.37,163.36,163.37,254200003.0
2007-05-30 23:16:00,163.37,163.37,163.36,163.36,116000000.0
2007-05-30 23:17:00,163.36,163.36,163.36,163.36,8000000.0
2007-05-30 23:18:00,163.36,163.36,163.35,163.35,179199999.0
2007-05-30 23:19:00,163.35,163.35,163.34,163.34,443100003.0
2007-05-30 23:20:00,163.345,163.36,163.345,163.35,123999999.0
2007-05-30 23:22:00,163.35,163.36,163.35,163.35,317599999.0
2007-05-30 23:23:00,163.35,163.36,163.35,163.36,300300004.0
2007-05-30 23:24:00,163.37,163.38,163.36,163.37,169999997.0
2007-05-30 23:25:00,163.37,163.38,163.36,163.38,313900001.0
2007-05-30 23:26:00,163.38,163.38,163.37,163.38,182000000.0
2007-05-30 23:27:00,163.38,163.41,163.38,163.4,817200009.0
2007-05-30 23:28:00,163.4,163.4,163.39,163.395,222000000.0
2007-05-30 23:29:00,163.4,163.4,163.38,163.39,333000001.0
2007-05-30 23:30:00,163.39,163.4,163.38,163.4,187800002.0
2007-05-30 23:31:00,163.39,163.39,163.37,163.38,218299998.0
2007-05-30 23:32:00,163.38,163.38,163.375,163.38,120000001.0
2007-05-30 23:33:00,163.38,163.38,163.38,163.38,9600000.0
2007-05-30 23:35:00,163.38,163.39,163.37,163.39,469500009.0
2007-05-30 23:36:00,163.39,163.39,163.38,163.38,39400000.0
2007-05-30 23:37:00,163.39,163.39,163.38,163.39,273400001.0
2007-05-30 23:38:00,163.39,163.4,163.37,163.38,542000010.0
2007-05-30 23:39:00,163.39,163.39,163.37,163.37,445399998.0
2007-05-30 23:40:00,163.38,163.38,163.37,163.37,215899999.0
2007-05-30 23:41:00,163.37,163.38,163.35,163.37,379599995.0
2007-05-30 23:42:00,163.38,163.39,163.35,163.38,297499994.0
2007-05-30 23:43:00,163.385,163.39,163.38,163.39,120000000.0
2007-05-30 23:44:00,163.39,163.39,163.38,163.38,254399999.0
2007-05-30 23:45:00,163.38,163.4,163.35,163.38,400799998.0
2007-05-30 23:46:00,163.38,163.39,163.38,163.39,213900000.0
2007-05-30 23:47:00,163.39,163.4,163.38,163.4,251399994.0
2007-05-30 23:48:00,163.39,163.39,163.39,163.39,144800000.0
2007-05-30 23:49:00,163.39,163.39,163.38,163.38,456799996.0
2007-05-30 23:50:00,163.375,163.41,163.37,163.37,491199999.0
2007-05-30 23:51:00,163.39,163.39,163.38,163.39,143200000.0
2007-05-30 23:52:00,163.39,163.39,163.38,163.38,272799997.0
2007-05-30 23:53:00,163.38,163.39,163.38,163.38,159200000.0
2007-05-30 23:54:00,163.38,163.38,163.38,163.38,24000000.0
2007-05-30 23:55:00,163.38,163.38,163.38,163.38,24000000.0
2007-05-30 23:57:00,163.375,163.375,163.37,163.37,40800000.0
2007-05-30 23:58:00,163.37,163.37,163.36,163.36,186400000.0
2007-05-30 23:59:00,163.36,163.36,163.34,163.34,299200002.0
2007-05-31 00:00:00,163.35,163.36,163.34,163.35,112700002.0
2007-05-31 00:01:00,163.35,163.35,163.33,163.33,303200000.0
2007-05-31 00:02:00,163.33,163.34,163.33,163.34,221600001.0
2007-05-31 00:03:00,163.34,163.34,163.33,163.33,465599996.0
2007-05-31 00:04:00,163.33,163.33,163.325,163.325,132300000.0
2007-05-31 00:05:00,163.325,163.34,163.32,163.33,592899996.0
2007-05-31 00:06:00,163.33,163.33,163.33,163.33,23200000.0
2007-05-31 00:07:00,163.33,163.33,163.3,163.3,262400000.0
2007-05-31 00:08:00,163.3,163.3,163.29,163.3,716000003.0
2007-05-31 00:09:00,163.3,163.3,163.27,163.29,861300004.0
2007-05-31 00:10:00,163.29,163.3,163.29,163.29,31999999.0
2007-05-31 00:11:00,163.3,163.3,163.3,163.3,800000.0
2007-05-31 00:12:00,163.3,163.31,163.29,163.295,466399998.0
2007-05-31 00:13:00,163.295,163.31,163.295,163.31,166400000.0
2007-05-31 00:14:00,163.31,163.31,163.3,163.31,174400000.0
2007-05-31 00:15:00,163.31,163.31,163.31,163.31,50100000.0
2007-05-31 00:16:00,163.31,163.32,163.31,163.31,183199998.0
2007-05-31 00:17:00,163.31,163.31,163.31,163.31,371200002.0
2007-05-31 00:18:00,163.31,163.31,163.3,163.31,250800001.0
2007-05-31 00:19:00,163.31,163.31,163.28,163.3,453000002.0
2007-05-31 00:20:00,163.3,163.31,163.28,163.28,500900001.0
2007-05-31 00:21:00,163.28,163.28,163.28,163.28,91800002.0
2007-05-31 00:22:00,163.28,163.31,163.28,163.3,512600001.0
2007-05-31 00:23:00,163.3,163.31,163.295,163.3,198899999.0
2007-05-31 00:24:00,163.3,163.31,163.3,163.3,359999985.0
2007-05-31 00:25:00,163.3,163.3,163.3,163.3,287200001.0
2007-05-31 00:26:00,163.31,163.31,163.31,163.31,88000000.0
2007-05-31 00:27:00,163.31,163.31,163.3,163.3,502300004.0
2007-05-31 00:28:00,163.31,163.31,163.31,163.31,20000000.0
2007-05-31 00:31:00,163.31,163.31,163.31,163.31,97600000.0
2007-05-31 00:32:00,163.31,163.32,163.3,163.32,337199997.0
2007-05-31 00:33:00,163.32,163.33,163.315,163.33,282100000.0
2007-05-31 00:34:00,163.33,163.36,163.33,163.35,758599996.0
2007-05-31 00:35:00,163.35,163.36,163.34,163.36,881800003.0
2007-05-31 00:36:00,163.36,163.36,163.35,163.35,524800004.0
2007-05-31 00:37:00,163.35,163.36,163.35,163.35,195199999.0
2007-05-31 00:38:00,163.35,163.35,163.335,163.335,528000000.0
2007-05-31 00:39:00,163.34,163.35,163.34,163.35,140800003.0
2007-05-31 00:40:00,163.35,163.36,163.34,163.34,866100007.0
2007-05-31 00:41:00,163.35,163.36,163.35,163.36,121999999.0
2007-05-31 00:42:00,163.36,163.36,163.35,163.35,398799999.0
2007-05-31 00:43:00,163.36,163.36,163.36,163.36,93600000.0
2007-05-31 00:44:00,163.36,163.36,163.34,163.345,215400001.0
2007-05-31 00:45:00,163.35,163.35,163.35,163.35,57600000.0
2007-05-31 00:46:00,163.35,163.36,163.35,163.35,228000001.0
2007-05-31 00:47:00,163.35,163.35,163.35,163.35,58400000.0
2007-05-31 00:50:00,163.35,163.35,163.35,163.35,24000000.0
2007-05-31 00:51:00,163.35,163.35,163.34,163.34,150499998.0
2007-05-31 00:52:00,163.35,163.35,163.335,163.335,317999995.0
2007-05-31 00:53:00,163.335,163.34,163.3,163.305,1356699989.0
2007-05-31 00:54:00,163.31,163.31,163.29,163.305,1482899996.0
2007-05-31 00:55:00,163.32,163.34,163.31,163.31,311099999.0
2007-05-31 00:56:00,163.31,163.32,163.3,163.3,382199999.0
2007-05-31 00:57:00,163.3,163.3,163.28,163.3,721900007.0
2007-05-31 00:58:00,163.3,163.3,163.28,163.3,554900000.0
2007-05-31 00:59:00,163.3,163.32,163.29,163.31,323500000.0
2007-05-31 01:00:00,163.32,163.33,163.31,163.33,265099996.0
2007-05-31 01:01:00,163.33,163.33,163.29,163.29,251200000.0
2007-05-31 01:02:00,163.29,163.29,163.28,163.28,148000001.0
2007-05-31 01:03:00,163.28,163.29,163.28,163.29,182199996.0
2007-05-31 01:04:00,163.29,163.3,163.28,163.29,737200001.0
2007-05-31 01:05:00,163.3,163.31,163.29,163.3,223200000.0
2007-05-31 01:06:00,163.295,163.3,163.28,163.28,374600003.0
2007-05-31 01:07:00,163.28,163.28,163.27,163.275,270199997.0
2007-05-31 01:08:00,163.28,163.28,163.27,163.27,275499995.0
2007-05-31 01:09:00,163.28,163.28,163.275,163.275,57500000.0
2007-05-31 01:10:00,163.28,163.28,163.28,163.28,70400000.0
2007-05-31 01:11:00,163.28,163.31,163.28,163.31,488799999.0
2007-05-31 01:12:00,163.31,163.31,163.28,163.29,420499995.0
2007-05-31 01:13:00,163.3,163.31,163.28,163.29,1172399999.0
2007-05-31 01:14:00,163.29,163.29,163.28,163.28,484999997.0
2007-05-31 01:15:00,163.29,163.3,163.28,163.28,397499999.0
2007-05-31 01:16:00,163.28,163.29,163.27,163.285,623000003.0
2007-05-31 01:17:00,163.285,163.29,163.28,163.29,250800004.0
2007-05-31 01:18:00,163.29,163.31,163.29,163.3,281499999.0
2007-05-31 01:19:00,163.3,163.32,163.28,163.29,1557200000.0
2007-05-31 01:20:00,163.29,163.29,163.29,163.29,318200000.0
2007-05-31 01:21:00,163.29,163.3,163.29,163.29,344800000.0
2007-05-31 01:22:00,163.29,163.29,163.24,163.26,714900005.0
2007-05-31 01:23:00,163.25,163.29,163.25,163.27,1565500017.0
2007-05-31 01:24:00,163.27,163.28,163.25,163.28,1151200024.0
2007-05-31 01:25:00,163.28,163.28,163.27,163.27,758299997.0
2007-05-31 01:26:00,163.27,163.27,163.27,163.27,363999998.0
2007-05-31 01:27:00,163.26,163.27,163.25,163.25,344400002.0
2007-05-31 01:28:00,163.25,163.26,163.245,163.245,262100000.0
2007-05-31 01:29:00,163.25,163.25,163.25,163.25,67200000.0
2007-05-31 01:30:00,163.25,163.27,163.25,163.27,743499996.0
2007-05-31 01:31:00,163.27,163.27,163.24,163.24,803199996.0
2007-05-31 01:32:00,163.23,163.25,163.22,163.22,300100000.0
2007-05-31 01:33:00,163.22,163.23,163.22,163.22,300100000.0
2007-05-31 01:34:00,163.22,163.23,163.22,163.23,227000000.0
2007-05-31 01:35:00,163.23,163.26,163.22,163.24,1013100004.0
2007-05-31 01:36:00,163.24,163.24,163.24,163.24,116699998.0
2007-05-31 01:37:00,163.24,163.25,163.24,163.25,561800000.0
2007-05-31 01:38:00,163.24,163.24,163.24,163.24,199400006.0
2007-05-31 01:39:00,163.24,163.24,163.235,163.235,108500000.0
2007-05-31 01:40:00,163.24,163.25,163.24,163.25,938499991.0
2007-05-31 01:41:00,163.25,163.27,163.24,163.26,614199986.0
2007-05-31 01:42:00,163.26,163.26,163.25,163.25,124699999.0
2007-05-31 01:43:00,163.25,163.25,163.24,163.245,348599993.0
2007-05-31 01:44:00,163.25,163.25,163.23,163.23,439900007.0
2007-05-31 01:45:00,163.23,163.24,163.23,163.235,361300000.0
2007-05-31 01:46:00,163.235,163.24,163.21,163.23,1110799996.0
2007-05-31 01:47:00,163.23,163.23,163.22,163.23,1179999992.0
2007-05-31 01:48:00,163.23,163.23,163.22,163.22,1607399998.0
2007-05-31 01:49:00,163.22,163.26,163.21,163.25,1128599992.0
2007-05-31 01:50:00,163.25,163.25,163.23,163.24,1128599992.0
2007-05-31 01:51:00,163.25,163.25,163.24,163.24,579599997.0
2007-05-31 01:52:00,163.26,163.26,163.24,163.24,1332099989.0
2007-05-31 01:53:00,163.25,163.26,163.24,163.25,1332099989.0
2007-05-31 01:54:00,163.25,163.26,163.24,163.25,971299999.0
2007-05-31 01:55:00,163.26,163.26,163.24,163.24,576200001.0
2007-05-31 01:56:00,163.25,163.26,163.24,163.25,532900005.0
2007-05-31 01:57:00,163.26,163.28,163.26,163.28,1666000004.0
2007-05-31 01:58:00,163.28,163.28,163.26,163.27,997100003.0
2007-05-31 01:59:00,163.27,163.275,163.27,163.275,205200001.0
2007-05-31 02:00:00,163.28,163.29,163.28,163.28,1540799997.0
2007-05-31 02:01:00,163.28,163.29,163.28,163.29,907300002.0
2007-05-31 02:02:00,163.29,163.3,163.28,163.295,1149100007.0
2007-05-31 02:03:00,163.3,163.31,163.3,163.3,453500002.0
2007-05-31 02:04:00,163.3,163.31,163.28,163.28,1431199994.0
2007-05-31 02:05:00,163.28,163.28,163.23,163.24,1452599999.0
2007-05-31 02:06:00,163.24,163.25,163.23,163.25,1261799993.0
2007-05-31 02:07:00,163.25,163.25,163.22,163.23,378300001.0
2007-05-31 02:08:00,163.23,163.23,163.22,163.23,875400006.0
2007-05-31 02:09:00,163.23,163.23,163.17,163.2,1795799999.0
2007-05-31 02:10:00,163.2,163.2,163.18,163.19,768299999.0
2007-05-31 02:11:00,163.19,163.2,163.19,163.2,1627999991.0
2007-05-31 02:12:00,163.2,163.23,163.18,163.23,1063500013.0
2007-05-31 02:13:00,163.225,163.25,163.22,163.24,750599986.0
2007-05-31 02:14:00,163.25,163.25,163.245,163.25,155900000.0
2007-05-31 02:15:00,163.24,163.24,163.19,163.19,1866099995.0
2007-05-31 02:16:00,163.2,163.2,163.18,163.18,1866099995.0
2007-05-31 02:17:00,163.18,163.18,163.14,163.15,1432799990.0
2007-05-31 02:18:00,163.15,163.16,163.15,163.16,942299986.0
2007-05-31 02:19:00,163.155,163.16,163.155,163.16,215100000.0
2007-05-31 02:20:00,163.17,163.19,163.16,163.18,1221499999.0
2007-05-31 02:21:00,163.18,163.18,163.15,163.16,1944200004.0
2007-05-31 02:22:00,163.16,163.17,163.15,163.16,574499996.0
2007-05-31 02:23:00,163.16,163.18,163.16,163.16,1118199990.0
2007-05-31 02:24:00,163.16,163.18,163.16,163.17,1011700017.0
2007-05-31 02:25:00,163.16,163.2,163.16,163.2,1297699991.0
2007-05-31 02:26:00,163.21,163.25,163.21,163.23,1297699991.0
2007-05-31 02:27:00,163.23,163.23,163.21,163.22,590500000.0
2007-05-31 02:28:00,163.22,163.23,163.21,163.21,836199996.0
2007-05-31 02:29:00,163.21,163.22,163.21,163.21,1105799997.0
2007-05-31 02:30:00,163.21,163.22,163.205,163.22,558100007.0
2007-05-31 02:31:00,163.22,163.23,163.2,163.21,1022699982.0
2007-05-31 02:32:00,163.21,163.22,163.19,163.2,1784800001.0
2007-05-31 02:33:00,163.2,163.21,163.18,163.205,1582899991.0
2007-05-31 02:34:00,163.205,163.22,163.2,163.21,794399997.0
2007-05-31 02:35:00,163.21,163.24,163.21,163.24,378100001.0
2007-05-31 02:36:00,163.25,163.26,163.23,163.255,1202799987.0
2007-05-31 02:37:00,163.25,163.26,163.23,163.24,1690200002.0
2007-05-31 02:38:00,163.24,163.24,163.23,163.23,408499997.0
2007-05-31 02:39:00,163.23,163.23,163.225,163.23,265099998.0
2007-05-31 02:40:00,163.23,163.25,163.23,163.23,703300000.0
2007-05-31 02:41:00,163.23,163.26,163.23,163.26,1251199994.0
2007-05-31 02:42:00,163.26,163.26,163.24,163.25,1117400001.0
2007-05-31 02:43:00,163.25,163.26,163.25,163.26,260600002.0
2007-05-31 02:44:00,163.26,163.28,163.26,163.27,164700001.0
2007-05-31 02:45:00,163.28,163.29,163.27,163.29,1135600006.0
2007-05-31 02:46:00,163.29,163.29,163.28,163.28,332600000.0
2007-05-31 02:47:00,163.28,163.28,163.26,163.27,937599999.0
2007-05-31 02:48:00,163.27,163.28,163.26,163.28,255400000.0
2007-05-31 02:49:00,163.27,163.28,163.27,163.28,224400000.0
2007-05-31 02:50:00,163.28,163.28,163.28,163.28,28800000.0
2007-05-31 02:51:00,163.28,163.28,163.28,163.28,60000000.0
2007-05-31 02:52:00,163.28,163.28,163.27,163.28,315399990.0
2007-05-31 02:53:00,163.3,163.32,163.29,163.31,2099200012.0
2007-05-31 02:54:00,163.32,163.34,163.31,163.32,2099200012.0
2007-05-31 02:55:00,163.32,163.32,163.28,163.32,2003799995.0
2007-05-31 02:56:00,163.32,163.33,163.31,163.32,993299994.0
2007-05-31 02:57:00,163.31,163.32,163.27,163.27,1371800003.0
2007-05-31 02:58:00,163.28,163.3,163.27,163.29,1371800003.0
2007-05-31 02:59:00,163.29,163.3,163.25,163.25,1989999992.0
2007-05-31 03:00:00,163.27,163.31,163.27,163.31,1337899991.0
2007-05-31 03:01:00,163.3,163.32,163.295,163.31,1337899991.0
2007-05-31 03:02:00,163.3,163.32,163.3,163.31,808499998.0
2007-05-31 03:03:00,163.31,163.33,163.3,163.32,1355000010.0
2007-05-31 03:04:00,163.32,163.32,163.31,163.32,621199999.0
2007-05-31 03:05:00,163.32,163.32,163.305,163.32,553999999.0
2007-05-31 03:06:00,163.32,163.34,163.32,163.34,1607399999.0
2007-05-31 03:07:00,163.34,163.35,163.32,163.35,1915799997.0
2007-05-31 03:08:00,163.35,163.35,163.31,163.33,1446599994.0
2007-05-31 03:09:00,163.33,163.33,163.32,163.32,504000004.0
2007-05-31 03:10:00,163.32,163.32,163.3,163.31,1586399993.0
2007-05-31 03:11:00,163.31,163.31,163.295,163.3,1290100005.0
2007-05-31 03:12:00,163.31,163.31,163.31,163.31,294399998.0
2007-05-31 03:13:00,163.31,163.32,163.31,163.31,101599999.0
2007-05-31 03:14:00,163.31,163.31,163.31,163.31,64200000.0
2007-05-31 03:15:00,163.31,163.35,163.31,163.34,909600005.0
2007-05-31 03:16:00,163.34,163.35,163.33,163.33,909600005.0
2007-05-31 03:17:00,163.34,163.36,163.33,163.35,1311899994.0
2007-05-31 03:18:00,163.34,163.35,163.32,163.32,1311899994.0
2007-05-31 03:19:00,163.32,163.32,163.31,163.32,902799989.0
2007-05-31 03:20:00,163.32,163.33,163.31,163.33,1415399996.0
2007-05-31 03:21:00,163.33,163.34,163.32,163.32,784500002.0
2007-05-31 03:22:00,163.32,163.32,163.3,163.32,573400006.0
2007-05-31 03:23:00,163.3,163.32,163.3,163.32,590599996.0
2007-05-31 03:24:00,163.32,163.32,163.32,163.32,152099996.0
2007-05-31 03:25:00,163.32,163.32,163.25,163.25,1492899988.0
2007-05-31 03:26:00,163.25,163.27,163.24,163.27,932900003.0
2007-05-31 03:27:00,163.27,163.31,163.26,163.3,639200003.0
2007-05-31 03:28:00,163.29,163.29,163.29,163.29,525900003.0
2007-05-31 03:29:00,163.29,163.3,163.275,163.29,1390899991.0
2007-05-31 03:30:00,163.29,163.33,163.29,163.32,834299996.0
2007-05-31 03:31:00,163.32,163.36,163.31,163.36,1942799982.0
2007-05-31 03:32:00,163.36,163.38,163.36,163.37,1023700005.0
2007-05-31 03:33:00,163.37,163.37,163.37,163.37,372100000.0
2007-05-31 03:34:00,163.37,163.39,163.37,163.385,955300006.0
2007-05-31 03:35:00,163.39,163.39,163.37,163.37,1040499990.0
2007-05-31 03:36:00,163.37,163.37,163.34,163.34,1232699994.0
2007-05-31 03:37:00,163.34,163.34,163.32,163.33,1232699994.0
2007-05-31 03:38:00,163.34,163.34,163.32,163.32,1632500003.0
2007-05-31 03:39:00,163.33,163.33,163.28,163.29,1632500003.0
2007-05-31 03:40:00,163.3,163.3,163.27,163.27,1632500003.0
2007-05-31 03:41:00,163.26,163.27,163.24,163.25,1632500003.0
2007-05-31 03:42:00,163.24,163.26,163.24,163.25,1632500003.0
2007-05-31 03:43:00,163.26,163.26,163.23,163.23,647299995.0
2007-05-31 03:44:00,163.24,163.24,163.22,163.24,1271200000.0
2007-05-31 03:45:00,163.24,163.25,163.19,163.2,1442000006.0
2007-05-31 03:46:00,163.2,163.21,163.18,163.19,1481799998.0
2007-05-31 03:47:00,163.17,163.2,163.17,163.2,1113199998.0
2007-05-31 03:48:00,163.2,163.23,163.2,163.22,1009500001.0
2007-05-31 03:49:00,163.22,163.23,163.215,163.23,558300006.0
2007-05-31 03:50:00,163.23,163.23,163.21,163.23,1089399986.0
2007-05-31 03:51:00,163.23,163.27,163.23,163.24,948500000.0
2007-05-31 03:52:00,163.24,163.25,163.24,163.24,632300002.0
2007-05-31 03:53:00,163.24,163.24,163.2,163.2,1132600002.0
2007-05-31 03:54:00,163.21,163.21,163.19,163.19,1108524996.0
2007-05-31 03:55:00,163.19,163.2,163.17,163.175,1998099998.0
2007-05-31 03:56:00,163.19,163.19,163.16,163.17,1681799990.0
2007-05-31 03:57:00,163.15,163.15,163.1,163.11,1681799990.0
2007-05-31 03:58:00,163.1,163.13,163.09,163.09,1681799990.0
2007-05-31 03:59:00,163.1,163.12,163.07,163.08,1681799990.0
2007-05-31 04:00:00,163.09,163.1,163.07,163.09,1681799990.0
2007-05-31 04:01:00,163.1,163.1,163.07,163.08,1681799990.0
2007-05-31 04:02:00,163.08,163.08,163.04,163.05,1681799990.0
2007-05-31 04:03:00,163.05,163.07,163.03,163.05,1413300001.0
2007-05-31 04:04:00,163.05,163.06,163.04,163.06,1937400016.0
2007-05-31 04:05:00,163.08,163.1,163.07,163.09,1937400016.0
2007-05-31 04:06:00,163.1,163.13,163.1,163.13,1937400016.0
2007-05-31 04:07:00,163.115,163.17,163.11,163.17,1937400016.0
2007-05-31 04:08:00,163.16,163.18,163.16,163.18,466962493.0
2007-05-31 04:09:00,163.16,163.18,163.16,163.17,2061899987.0
2007-05-31 04:10:00,163.14,163.18,163.14,163.18,2061899987.0
2007-05-31 04:11:00,163.18,163.19,163.17,163.19,306000002.0
2007-05-31 04:12:00,163.18,163.2,163.18,163.185,702700000.0
2007-05-31 04:13:00,163.185,163.23,163.175,163.22,627800001.0
2007-05-31 04:14:00,163.23,163.23,163.175,163.2,1628299998.0
2007-05-31 04:15:00,163.2,163.2,163.18,163.19,1053099997.0
2007-05-31 04:16:00,163.19,163.2,163.175,163.2,805899999.0
2007-05-31 04:17:00,163.19,163.21,163.185,163.19,757100009.0
2007-05-31 04:18:00,163.19,163.2,163.175,163.19,1248700002.0
2007-05-31 04:19:00,163.19,163.21,163.19,163.21,351999997.0
2007-05-31 04:20:00,163.21,163.22,163.21,163.21,557100003.0
2007-05-31 04:21:00,163.21,163.22,163.2,163.22,1590099997.0
2007-05-31 04:22:00,163.21,163.22,163.2,163.2,454400000.0
2007-05-31 04:23:00,163.2,163.2,163.17,163.18,673800001.0
2007-05-31 04:24:00,163.18,163.18,163.16,163.16,648699998.0
2007-05-31 04:25:00,163.16,163.17,163.15,163.16,782200001.0
2007-05-31 04:26:00,163.16,163.17,163.15,163.16,911200007.0
2007-05-31 04:27:00,163.16,163.16,163.14,163.15,623099998.0
2007-05-31 04:28:00,163.15,163.16,163.14,163.16,600799991.0
2007-05-31 04:29:00,163.16,163.16,163.145,163.15,755200000.0
2007-05-31 04:30:00,163.16,163.18,163.16,163.17,624399995.0
2007-05-31 04:31:00,163.17,163.18,163.16,163.18,1109399995.0
2007-05-31 04:32:00,163.18,163.18,163.16,163.18,797399995.0
2007-05-31 04:33:00,163.18,163.21,163.18,163.21,1046900006.0
2007-05-31 04:34:00,163.21,163.25,163.21,163.23,1866199986.0
2007-05-31 04:35:00,163.24,163.24,163.23,163.24,1311800011.0
2007-05-31 04:36:00,163.24,163.25,163.23,163.23,1311800011.0
2007-05-31 04:37:00,163.24,163.25,163.22,163.225,1961900012.0
2007-05-31 04:38:00,163.23,163.23,163.22,163.23,457899997.0
2007-05-31 04:39:00,163.22,163.23,163.22,163.23,130999998.0
2007-05-31 04:40:00,163.23,163.23,163.22,163.23,625100000.0
2007-05-31 04:41:00,163.23,163.24,163.23,163.23,429599998.0
2007-05-31 04:42:00,163.23,163.23,163.23,163.23,146500000.0
2007-05-31 04:43:00,163.23,163.23,163.22,163.23,77200001.0
2007-05-31 04:44:00,163.23,163.23,163.2,163.2,363999998.0
2007-05-31 04:45:00,163.2,163.2,163.18,163.2,966799995.0
2007-05-31 04:46:00,163.2,163.2,163.2,163.2,13600000.0
2007-05-31 04:47:00,163.2,163.2,163.19,163.2,470599994.0
2007-05-31 04:48:00,163.2,163.22,163.19,163.21,1341699987.0
2007-05-31 04:49:00,163.21,163.21,163.2,163.2,244500001.0
2007-05-31 04:50:00,163.2,163.21,163.175,163.21,746999987.0
2007-05-31 04:51:00,163.21,163.21,163.19,163.19,311199999.0
2007-05-31 04:52:00,163.19,163.19,163.18,163.18,240200002.0
2007-05-31 04:53:00,163.19,163.19,163.19,163.19,577699975.0
2007-05-31 04:54:00,163.19,163.19,163.19,163.19,321099989.0
2007-05-31 04:55:00,163.19,163.2,163.18,163.2,303300000.0
2007-05-31 04:56:00,163.2,163.2,163.2,163.2,26400000.0
2007-05-31 04:57:00,163.2,163.2,163.2,163.2,55199999.0
2007-05-31 04:58:00,163.2,163.21,163.2,163.2,572099998.0
2007-05-31 04:59:00,163.21,163.21,163.21,163.21,76800000.0
2007-05-31 05:00:00,163.21,163.23,163.21,163.23,174300000.0
2007-05-31 05:01:00,163.23,163.23,163.21,163.23,235899998.0
2007-05-31 05:02:00,163.22,163.24,163.22,163.24,413599999.0
2007-05-31 05:03:00,163.24,163.25,163.235,163.25,251100000.0
2007-05-31 05:04:00,163.25,163.26,163.25,163.25,100000000.0
2007-05-31 05:05:00,163.26,163.26,163.26,163.26,104800000.0
2007-05-31 05:06:00,163.26,163.26,163.25,163.25,126400000.0
2007-05-31 05:07:00,163.25,163.26,163.25,163.26,101600000.0
2007-05-31 05:08:00,163.26,163.26,163.25,163.25,215199999.0
2007-05-31 05:09:00,163.25,163.25,163.23,163.24,527199989.0
2007-05-31 05:10:00,163.23,163.26,163.21,163.24,535599992.0
2007-05-31 05:11:00,163.24,163.25,163.23,163.24,535599992.0
2007-05-31 05:12:00,163.24,163.25,163.24,163.25,221500000.0
2007-05-31 05:13:00,163.25,163.25,163.24,163.25,158900000.0
2007-05-31 05:14:00,163.25,163.29,163.25,163.29,1769500004.0
2007-05-31 05:15:00,163.29,163.3,163.28,163.3,484000000.0
2007-05-31 05:16:00,163.3,163.31,163.3,163.3,388000000.0
2007-05-31 05:17:00,163.3,163.32,163.3,163.3,456799992.0
2007-05-31 05:18:00,163.31,163.32,163.29,163.29,1116299993.0
2007-05-31 05:19:00,163.29,163.32,163.29,163.29,1081799992.0
2007-05-31 05:20:00,163.29,163.29,163.28,163.28,228299998.0
2007-05-31 05:21:00,163.29,163.3,163.28,163.28,136900001.0
2007-05-31 05:22:00,163.28,163.29,163.28,163.29,84799999.0
2007-05-31 05:23:00,163.29,163.29,163.28,163.29,80800001.0
2007-05-31 05:24:00,163.29,163.3,163.28,163.29,951300009.0
2007-05-31 05:25:00,163.29,163.305,163.29,163.3,371700001.0
2007-05-31 05:26:00,163.3,163.3,163.3,163.3,11200000.0
2007-05-31 05:27:00,163.29,163.3,163.29,163.29,208800001.0
2007-05-31 05:28:00,163.29,163.3,163.29,163.3,359999998.0
2007-05-31 05:29:00,163.3,163.31,163.29,163.3,673900003.0
2007-05-31 05:30:00,163.3,163.3,163.29,163.3,370300006.0
2007-05-31 05:31:00,163.3,163.31,163.29,163.29,183200000.0
2007-05-31 05:33:00,163.29,163.29,163.28,163.28,47100001.0
2007-05-31 05:34:00,163.29,163.29,163.28,163.28,43099998.0
2007-05-31 05:35:00,163.29,163.29,163.28,163.29,107900001.0
2007-05-31 05:36:00,163.29,163.29,163.28,163.29,77499998.0
2007-05-31 05:37:00,163.29,163.29,163.26,163.26,1409300007.0
2007-05-31 05:38:00,163.27,163.27,163.25,163.26,1716399994.0
2007-05-31 05:39:00,163.26,163.27,163.25,163.27,462100000.0
2007-05-31 05:40:00,163.27,163.28,163.26,163.28,255699994.0
2007-05-31 05:41:00,163.28,163.28,163.27,163.28,134999996.0
2007-05-31 05:42:00,163.28,163.28,163.28,163.28,13600000.0
2007-05-31 05:43:00,163.28,163.28,163.27,163.28,259000004.0
2007-05-31 05:44:00,163.28,163.29,163.28,163.28,257500005.0
2007-05-31 05:45:00,163.28,163.28,163.27,163.28,307899994.0
2007-05-31 05:46:00,163.28,163.28,163.27,163.28,431199994.0
2007-05-31 05:47:00,163.28,163.28,163.27,163.28,262899994.0
2007-05-31 05:48:00,163.27,163.29,163.27,163.29,198599996.0
2007-05-31 05:49:00,163.29,163.29,163.28,163.29,299200006.0
2007-05-31 05:50:00,163.29,163.3,163.275,163.29,673499993.0
2007-05-31 05:51:00,163.29,163.29,163.27,163.27,513899992.0
2007-05-31 05:52:00,163.27,163.285,163.27,163.28,526799998.0
2007-05-31 05:53:00,163.27,163.29,163.265,163.27,1019099995.0
2007-05-31 05:54:00,163.27,163.28,163.25,163.28,705099993.0
2007-05-31 05:55:00,163.28,163.28,163.27,163.28,393200008.0
2007-05-31 05:56:00,163.28,163.28,163.27,163.27,129999999.0
2007-05-31 05:57:00,163.27,163.28,163.27,163.28,92000001.0
2007-05-31 05:58:00,163.28,163.28,163.27,163.27,151499995.0
2007-05-31 05:59:00,163.27,163.28,163.26,163.27,887099997.0
2007-05-31 06:00:00,163.27,163.27,163.27,163.27,355199990.0
2007-05-31 06:01:00,163.27,163.27,163.27,163.27,69500000.0
2007-05-31 06:02:00,163.275,163.28,163.275,163.28,64800000.0
2007-05-31 06:03:00,163.28,163.28,163.275,163.275,93400000.0
2007-05-31 06:04:00,163.27,163.31,163.26,163.3,1030599998.0
2007-05-31 06:05:00,163.3,163.3,163.29,163.29,1569499985.0
2007-05-31 06:06:00,163.295,163.3,163.295,163.3,467299998.0
2007-05-31 06:07:00,163.3,163.3,163.3,163.3,529299996.0
2007-05-31 06:08:00,163.29,163.32,163.29,163.31,1013499993.0
2007-05-31 06:09:00,163.31,163.32,163.3,163.31,326299998.0
2007-05-31 06:10:00,163.32,163.32,163.31,163.31,1342200007.0
2007-05-31 06:11:00,163.32,163.32,163.29,163.3,1342200007.0
2007-05-31 06:12:00,163.3,163.31,163.29,163.31,524200010.0
2007-05-31 06:13:00,163.31,163.31,163.3,163.3,628000003.0
2007-05-31 06:14:00,163.29,163.29,163.29,163.29,222699998.0
2007-05-31 06:15:00,163.29,163.3,163.29,163.3,425899995.0
2007-05-31 06:16:00,163.29,163.29,163.29,163.29,696799992.0
2007-05-31 06:17:00,163.29,163.3,163.29,163.29,970200005.0
2007-05-31 06:18:00,163.29,163.29,163.29,163.29,115100001.0
2007-05-31 06:19:00,163.29,163.3,163.28,163.28,2036199994.0
2007-05-31 06:20:00,163.28,163.29,163.28,163.29,1283099987.0
2007-05-31 06:21:00,163.29,163.29,163.27,163.28,960599993.0
2007-05-31 06:22:00,163.28,163.28,163.28,163.28,16800000.0
2007-05-31 06:23:00,163.28,163.29,163.28,163.29,105600000.0
2007-05-31 06:24:00,163.285,163.3,163.28,163.29,342300000.0
2007-05-31 06:25:00,163.29,163.29,163.28,163.285,208899999.0
2007-05-31 06:26:00,163.29,163.29,163.27,163.27,330499998.0
2007-05-31 06:27:00,163.27,163.275,163.26,163.27,874399987.0
2007-05-31 06:28:00,163.26,163.28,163.26,163.28,252099996.0
2007-05-31 06:29:00,163.28,163.29,163.27,163.28,1483299991.0
2007-05-31 06:30:00,163.275,163.29,163.27,163.27,1483299991.0
2007-05-31 06:31:00,163.28,163.28,163.26,163.27,1143500003.0
2007-05-31 06:32:00,163.265,163.27,163.265,163.27,505899998.0
2007-05-31 06:33:00,163.27,163.28,163.27,163.28,70199999.0
2007-05-31 06:34:00,163.275,163.275,163.27,163.27,354499992.0
2007-05-31 06:36:00,163.27,163.28,163.27,163.27,1113399999.0
2007-05-31 06:37:00,163.27,163.28,163.27,163.27,1432899990.0
2007-05-31 06:38:00,163.27,163.28,163.26,163.28,1179099997.0
2007-05-31 06:39:00,163.28,163.28,163.26,163.27,427399999.0
2007-05-31 06:40:00,163.28,163.28,163.275,163.28,479599999.0
2007-05-31 06:41:00,163.28,163.28,163.27,163.28,308399994.0
2007-05-31 06:42:00,163.28,163.28,163.27,163.27,732600006.0
2007-05-31 06:43:00,163.27,163.28,163.27,163.28,263499995.0
2007-05-31 06:44:00,163.28,163.28,163.26,163.26,201700001.0
2007-05-31 06:45:00,163.265,163.28,163.265,163.28,581999989.0
2007-05-31 06:46:00,163.28,163.28,163.27,163.28,279799998.0
2007-05-31 06:47:00,163.28,163.28,163.265,163.27,449000001.0
2007-05-31 06:48:00,163.28,163.28,163.27,163.28,169900000.0
2007-05-31 06:49:00,163.28,163.28,163.27,163.28,334999992.0
2007-05-31 06:50:00,163.28,163.28,163.25,163.25,898000004.0
2007-05-31 06:51:00,163.26,163.26,163.25,163.26,424699999.0
2007-05-31 06:52:00,163.26,163.26,163.23,163.24,1748299984.0
2007-05-31 06:53:00,163.235,163.25,163.235,163.25,979799985.0
2007-05-31 06:54:00,163.25,163.27,163.25,163.26,1010000002.0
2007-05-31 06:55:00,163.27,163.28,163.26,163.27,212200006.0
2007-05-31 06:56:00,163.27,163.27,163.27,163.27,213600000.0
2007-05-31 06:57:00,163.27,163.27,163.265,163.265,283799998.0
2007-05-31 06:58:00,163.27,163.28,163.26,163.28,442100007.0
2007-05-31 06:59:00,163.28,163.28,163.27,163.28,316000003.0
2007-05-31 07:00:00,163.28,163.31,163.28,163.3,1104999992.0
2007-05-31 07:01:00,163.3,163.32,163.29,163.3,1288900004.0
2007-05-31 07:02:00,163.3,163.31,163.3,163.3,799099997.0
2007-05-31 07:03:00,163.3,163.31,163.3,163.31,345399997.0
2007-05-31 07:04:00,163.31,163.32,163.3,163.32,558399995.0
2007-05-31 07:05:00,163.32,163.32,163.3,163.31,748900006.0
2007-05-31 07:06:00,163.31,163.33,163.3,163.305,1344000005.0
2007-05-31 07:07:00,163.31,163.32,163.3,163.31,456199994.0
2007-05-31 07:08:00,163.31,163.32,163.3,163.305,903200001.0
2007-05-31 07:09:00,163.31,163.31,163.29,163.3,516999998.0
2007-05-31 07:10:00,163.3,163.3,163.28,163.3,737400005.0
2007-05-31 07:11:00,163.3,163.3,163.28,163.28,668500003.0
2007-05-31 07:12:00,163.28,163.29,163.26,163.26,992999991.0
2007-05-31 07:13:00,163.275,163.28,163.26,163.26,729900002.0
2007-05-31 07:14:00,163.27,163.3,163.27,163.3,1249699989.0
2007-05-31 07:15:00,163.3,163.3,163.28,163.29,1092000000.0
2007-05-31 07:16:00,163.29,163.29,163.28,163.29,187700001.0
2007-05-31 07:17:00,163.29,163.3,163.28,163.28,2082199987.0
2007-05-31 07:18:00,163.28,163.29,163.28,163.29,2021900000.0
2007-05-31 07:19:00,163.29,163.295,163.285,163.295,674700005.0
2007-05-31 07:20:00,163.29,163.31,163.29,163.3,1193899982.0
2007-05-31 07:21:00,163.31,163.32,163.3,163.3,1193899982.0
2007-05-31 07:22:00,163.3,163.3,163.3,163.3,320000000.0
2007-05-31 07:23:00,163.3,163.31,163.3,163.31,310600003.0
2007-05-31 07:24:00,163.31,163.31,163.31,163.31,276799998.0
2007-05-31 07:25:00,163.31,163.31,163.3,163.31,113399999.0
2007-05-31 07:26:00,163.31,163.31,163.3,163.3,185099999.0
2007-05-31 07:27:00,163.3,163.3,163.29,163.3,709900001.0
2007-05-31 07:28:00,163.3,163.3,163.29,163.3,137000002.0
2007-05-31 07:29:00,163.3,163.3,163.28,163.3,899400015.0
2007-05-31 07:30:00,163.3,163.3,163.28,163.28,292399994.0
2007-05-31 07:31:00,163.28,163.29,163.27,163.29,833600016.0
2007-05-31 07:32:00,163.29,163.3,163.28,163.29,563700000.0
2007-05-31 07:33:00,163.3,163.32,163.29,163.305,1069999993.0
2007-05-31 07:34:00,163.31,163.32,163.29,163.29,1144699982.0
2007-05-31 07:35:00,163.29,163.3,163.27,163.29,1454100001.0
2007-05-31 07:36:00,163.28,163.3,163.28,163.3,1579200006.0
2007-05-31 07:37:00,163.3,163.3,163.3,163.3,377900001.0
2007-05-31 07:38:00,163.3,163.3,163.28,163.29,1445299985.0
2007-05-31 07:39:00,163.29,163.3,163.28,163.28,856800013.0
2007-05-31 07:40:00,163.28,163.3,163.27,163.27,1043300010.0
2007-05-31 07:41:00,163.28,163.28,163.23,163.24,798800014.0
2007-05-31 07:42:00,163.24,163.24,163.24,163.24,798800014.0
2007-05-31 07:43:00,163.24,163.24,163.23,163.24,812599999.0
2007-05-31 07:44:00,163.23,163.24,163.23,163.24,291900006.0
2007-05-31 07:45:00,163.24,163.25,163.23,163.23,640600004.0
2007-05-31 07:46:00,163.23,163.24,163.21,163.23,1132200000.0
2007-05-31 07:47:00,163.23,163.23,163.22,163.22,484400002.0
2007-05-31 07:48:00,163.22,163.22,163.21,163.21,1034700004.0
2007-05-31 07:49:00,163.235,163.27,163.235,163.26,1034700004.0
2007-05-31 07:50:00,163.26,163.26,163.25,163.26,103700000.0
2007-05-31 07:51:00,163.26,163.28,163.25,163.27,700199988.0
2007-05-31 07:52:00,163.27,163.28,163.25,163.27,1763399998.0
2007-05-31 07:53:00,163.27,163.29,163.27,163.29,1001900004.0
2007-05-31 07:54:00,163.28,163.29,163.27,163.28,924899997.0
2007-05-31 07:55:00,163.27,163.28,163.24,163.24,2121899996.0
2007-05-31 07:56:00,163.25,163.27,163.24,163.25,2121899996.0
2007-05-31 07:57:00,163.25,163.29,163.25,163.29,2133499992.0
2007-05-31 07:58:00,163.3,163.3,163.25,163.26,1076700002.0
2007-05-31 07:59:00,163.26,163.27,163.25,163.27,1076700002.0
2007-05-31 08:00:00,163.26,163.27,163.25,163.25,1084199991.0
2007-05-31 08:01:00,163.27,163.27,163.25,163.27,1084199991.0
2007-05-31 08:02:00,163.27,163.28,163.25,163.28,901200003.0
2007-05-31 08:03:00,163.28,163.29,163.26,163.26,1021300009.0
2007-05-31 08:04:00,163.27,163.285,163.26,163.27,1075900000.0
2007-05-31 08:05:00,163.28,163.29,163.26,163.28,2122299985.0
2007-05-31 08:06:00,163.29,163.34,163.29,163.3,2122299985.0
2007-05-31 08:07:00,163.3,163.33,163.28,163.33,2122299985.0
2007-05-31 08:08:00,163.34,163.35,163.33,163.35,1408599975.0
2007-05-31 08:09:00,163.34,163.35,163.33,163.34,1408599975.0
2007-05-31 08:10:00,163.34,163.34,163.32,163.34,1408599975.0
2007-05-31 08:11:00,163.34,163.34,163.3,163.32,1577699995.0
2007-05-31 08:12:00,163.32,163.35,163.32,163.33,1379100009.0
2007-05-31 08:13:00,163.34,163.35,163.33,163.34,160800002.0
2007-05-31 08:14:00,163.34,163.34,163.32,163.32,968199990.0
2007-05-31 08:15:00,163.33,163.33,163.32,163.33,794399972.0
2007-05-31 08:16:00,163.33,163.34,163.33,163.33,728099991.0
2007-05-31 08:17:00,163.33,163.33,163.32,163.33,721400008.0
2007-05-31 08:18:00,163.33,163.33,163.32,163.33,757299997.0
2007-05-31 08:19:00,163.33,163.34,163.32,163.33,837800000.0
2007-05-31 08:20:00,163.34,163.38,163.335,163.37,1594300002.0
2007-05-31 08:21:00,163.36,163.46,163.36,163.43,1528199996.0
2007-05-31 08:22:00,163.44,163.46,163.44,163.44,1528199996.0
2007-05-31 08:23:00,163.45,163.46,163.44,163.45,1528199996.0
2007-05-31 08:24:00,163.46,163.54,163.45,163.52,1528199996.0
2007-05-31 08:25:00,163.53,163.54,163.48,163.49,1528199996.0
2007-05-31 08:26:00,163.5,163.51,163.48,163.51,1528199996.0
2007-05-31 08:27:00,163.5,163.53,163.49,163.51,1528199996.0
2007-05-31 08:28:00,163.5,163.52,163.46,163.48,1528199996.0
2007-05-31 08:29:00,163.465,163.48,163.46,163.475,1528199996.0
2007-05-31 08:30:00,163.47,163.51,163.46,163.5,2065499999.0
2007-05-31 08:31:00,163.49,163.5,163.47,163.48,2065499999.0
2007-05-31 08:32:00,163.49,163.49,163.45,163.46,2065499999.0
2007-05-31 08:33:00,163.44,163.47,163.44,163.45,1632400000.0
2007-05-31 08:34:00,163.44,163.46,163.44,163.45,1632400000.0
2007-05-31 08:35:00,163.45,163.47,163.44,163.46,849199996.0
2007-05-31 08:36:00,163.455,163.46,163.45,163.45,849199996.0
2007-05-31 08:37:00,163.46,163.48,163.45,163.48,1859600003.0
2007-05-31 08:38:00,163.49,163.51,163.48,163.5,1859600003.0
2007-05-31 08:39:00,163.5,163.53,163.5,163.51,1859600003.0
2007-05-31 08:40:00,163.51,163.52,163.5,163.51,1154499999.0
2007-05-31 08:41:00,163.515,163.52,163.5,163.51,1771899997.0
2007-05-31 08:42:00,163.53,163.56,163.51,163.54,1681599994.0
2007-05-31 08:43:00,163.53,163.56,163.53,163.55,1681599994.0
2007-05-31 08:44:00,163.54,163.55,163.54,163.54,1681599994.0
2007-05-31 08:45:00,163.55,163.59,163.54,163.56,1681599994.0
2007-05-31 08:46:00,163.56,163.58,163.56,163.56,1681599994.0
2007-05-31 08:47:00,163.55,163.56,163.53,163.53,974500005.0
2007-05-31 08:48:00,163.525,163.54,163.515,163.53,1303400004.0
2007-05-31 08:49:00,163.53,163.55,163.52,163.54,956499990.0
2007-05-31 08:50:00,163.55,163.56,163.52,163.54,2002699997.0
2007-05-31 08:51:00,163.525,163.53,163.5,163.51,2002699997.0
2007-05-31 08:52:00,163.51,163.54,163.51,163.53,1935900001.0
2007-05-31 08:53:00,163.53,163.55,163.52,163.52,935899997.0
2007-05-31 08:54:00,163.53,163.54,163.51,163.51,935899997.0
2007-05-31 08:55:00,163.5,163.51,163.49,163.49,935899997.0
2007-05-31 08:56:00,163.48,163.5,163.47,163.48,935899997.0
2007-05-31 08:57:00,163.49,163.49,163.48,163.48,935899997.0
2007-05-31 08:58:00,163.49,163.51,163.49,163.51,2029000003.0
2007-05-31 08:59:00,163.51,163.51,163.46,163.48,1276800002.0
2007-05-31 09:00:00,163.46,163.48,163.46,163.47,1276800002.0
2007-05-31 09:01:00,163.47,163.48,163.47,163.47,1276800002.0
2007-05-31 09:02:00,163.47,163.5,163.47,163.49,1100099997.0
2007-05-31 09:03:00,163.49,163.49,163.48,163.49,718000000.0
2007-05-31 09:04:00,163.49,163.51,163.49,163.5,1873199989.0
2007-05-31 09:05:00,163.49,163.51,163.46,163.47,1873199989.0
2007-05-31 09:06:00,163.48,163.49,163.48,163.48,1873199989.0
2007-05-31 09:07:00,163.48,163.49,163.48,163.48,691899998.0
2007-05-31 09:08:00,163.47,163.48,163.46,163.46,1808600007.0
2007-05-31 09:09:00,163.46,163.465,163.455,163.46,1808600007.0
2007-05-31 09:10:00,163.46,163.46,163.415,163.42,1985199983.0
2007-05-31 09:11:00,163.42,163.46,163.42,163.445,1230100014.0
2007-05-31 09:12:00,163.44,163.46,163.44,163.45,1297900003.0
2007-05-31 09:13:00,163.46,163.46,163.44,163.44,1480399990.0
2007-05-31 09:14:00,163.445,163.45,163.425,163.43,935299994.0
2007-05-31 09:15:00,163.43,163.45,163.43,163.43,966099984.0
2007-05-31 09:16:00,163.43,163.44,163.42,163.44,379599992.0
2007-05-31 09:17:00,163.44,163.46,163.43,163.45,1807599982.0
2007-05-31 09:18:00,163.45,163.48,163.45,163.47,1450000009.0
2007-05-31 09:19:00,163.47,163.48,163.46,163.465,1435499999.0
2007-05-31 09:20:00,163.47,163.47,163.44,163.44,1102400002.0
2007-05-31 09:21:00,163.44,163.45,163.425,163.43,1102400002.0
2007-05-31 09:22:00,163.42,163.43,163.41,163.42,878099995.0
2007-05-31 09:23:00,163.4,163.42,163.4,163.41,878099995.0
2007-05-31 09:24:00,163.4,163.41,163.39,163.41,878099995.0
2007-05-31 09:25:00,163.4,163.41,163.39,163.41,878099995.0
2007-05-31 09:26:00,163.42,163.42,163.41,163.42,878099995.0
2007-05-31 09:27:00,163.41,163.415,163.405,163.405,878099995.0
2007-05-31 09:28:00,163.405,163.405,163.385,163.39,2062799993.0
2007-05-31 09:29:00,163.39,163.39,163.38,163.38,1264199992.0
2007-05-31 09:30:00,163.38,163.41,163.38,163.38,466300006.0
2007-05-31 09:31:00,163.38,163.4,163.38,163.4,466300006.0
2007-05-31 09:32:00,163.39,163.39,163.34,163.36,1652299989.0
2007-05-31 09:33:00,163.355,163.39,163.355,163.38,1652299989.0
2007-05-31 09:34:00,163.39,163.39,163.37,163.37,1159900016.0
2007-05-31 09:35:00,163.36,163.4,163.36,163.4,827999991.0
2007-05-31 09:36:00,163.4,163.41,163.395,163.4,827999991.0
2007-05-31 09:37:00,163.41,163.41,163.395,163.4,737999996.0
2007-05-31 09:38:00,163.4,163.42,163.385,163.39,1435000005.0
2007-05-31 09:39:00,163.39,163.42,163.38,163.41,877999999.0
2007-05-31 09:40:00,163.405,163.42,163.4,163.405,877999999.0
2007-05-31 09:41:00,163.41,163.42,163.4,163.42,762199988.0
2007-05-31 09:42:00,163.42,163.42,163.405,163.42,500300003.0
2007-05-31 09:43:00,163.43,163.43,163.4,163.41,988199990.0
2007-05-31 09:44:00,163.42,163.42,163.41,163.42,988199990.0
2007-05-31 09:45:00,163.42,163.42,163.41,163.42,988199990.0
2007-05-31 09:46:00,163.42,163.43,163.415,163.42,830100002.0
2007-05-31 09:47:00,163.42,163.42,163.42,163.42,344400000.0
2007-05-31 09:48:00,163.42,163.42,163.4,163.41,1257799999.0
2007-05-31 09:49:00,163.41,163.43,163.41,163.43,287199996.0
2007-05-31 09:50:00,163.43,163.45,163.43,163.44,887899997.0
2007-05-31 09:51:00,163.44,163.45,163.425,163.44,482899998.0
2007-05-31 09:52:00,163.43,163.45,163.43,163.44,773699996.0
2007-05-31 09:53:00,163.44,163.45,163.44,163.45,153800001.0
2007-05-31 09:54:00,163.45,163.45,163.44,163.44,231999997.0
2007-05-31 09:55:00,163.44,163.44,163.425,163.43,228199998.0
2007-05-31 09:56:00,163.43,163.44,163.42,163.43,477799997.0
2007-05-31 09:57:00,163.43,163.43,163.43,163.43,71199997.0
2007-05-31 09:58:00,163.43,163.43,163.42,163.43,511699995.0
2007-05-31 09:59:00,163.43,163.44,163.43,163.44,425699996.0
2007-05-31 10:00:00,163.44,163.46,163.44,163.46,1384600005.0
2007-05-31 10:01:00,163.46,163.48,163.45,163.48,2001000000.0
2007-05-31 10:02:00,163.47,163.47,163.46,163.47,2001000000.0
2007-05-31 10:03:00,163.48,163.48,163.46,163.48,882399990.0
2007-05-31 10:04:00,163.49,163.49,163.48,163.48,1250999999.0
2007-05-31 10:05:00,163.49,163.49,163.45,163.47,1250999999.0
2007-05-31 10:06:00,163.465,163.52,163.465,163.51,1269900000.0
2007-05-31 10:07:00,163.51,163.52,163.5,163.51,1761099995.0
2007-05-31 10:08:00,163.505,163.51,163.49,163.5,946900001.0
2007-05-31 10:09:00,163.5,163.5,163.47,163.48,1100999999.0
2007-05-31 10:10:00,163.48,163.5,163.47,163.495,1573700005.0
2007-05-31 10:11:00,163.495,163.51,163.48,163.5,1751200010.0
2007-05-31 10:12:00,163.5,163.52,163.49,163.51,1798399995.0
2007-05-31 10:13:00,163.51,163.52,163.475,163.48,1951200007.0
2007-05-31 10:14:00,163.475,163.5,163.475,163.5,1373500001.0
2007-05-31 10:15:00,163.49,163.5,163.48,163.49,1849599989.0
2007-05-31 10:16:00,163.49,163.52,163.49,163.51,1849599989.0
2007-05-31 10:17:00,163.51,163.51,163.49,163.505,1216699999.0
2007-05-31 10:18:00,163.51,163.52,163.5,163.5,803899992.0
2007-05-31 10:19:00,163.5,163.52,163.5,163.51,89699999.0
2007-05-31 10:20:00,163.51,163.51,163.49,163.5,2067399974.0
2007-05-31 10:21:00,163.51,163.51,163.47,163.48,1919599993.0
2007-05-31 10:22:00,163.47,163.49,163.47,163.48,1919599993.0
2007-05-31 10:23:00,163.48,163.49,163.475,163.49,1140700004.0
2007-05-31 10:24:00,163.49,163.49,163.48,163.49,888500002.0
2007-05-31 10:25:00,163.49,163.51,163.49,163.51,1098399988.0
2007-05-31 10:26:00,163.51,163.53,163.51,163.52,2105199984.0
2007-05-31 10:27:00,163.51,163.53,163.51,163.52,1760399978.0
2007-05-31 10:28:00,163.52,163.53,163.51,163.52,1760399978.0
2007-05-31 10:29:00,163.52,163.53,163.51,163.53,1162199992.0
2007-05-31 10:30:00,163.52,163.55,163.51,163.54,1162199992.0
2007-05-31 10:31:00,163.535,163.54,163.505,163.515,1162199992.0
2007-05-31 10:32:00,163.515,163.55,163.515,163.545,1573100001.0
2007-05-31 10:33:00,163.545,163.55,163.54,163.54,225900000.0
2007-05-31 10:34:00,163.54,163.55,163.515,163.53,649899997.0
2007-05-31 10:35:00,163.53,163.54,163.51,163.53,1032099991.0
2007-05-31 10:36:00,163.53,163.53,163.51,163.52,491799999.0
2007-05-31 10:37:00,163.52,163.52,163.51,163.515,567199999.0
2007-05-31 10:38:00,163.52,163.52,163.51,163.51,1231000002.0
2007-05-31 10:39:00,163.51,163.51,163.495,163.5,1284300005.0
2007-05-31 10:40:00,163.5,163.51,163.495,163.5,564799998.0
2007-05-31 10:41:00,163.51,163.53,163.505,163.52,556700000.0
2007-05-31 10:42:00,163.52,163.53,163.495,163.495,584299993.0
2007-05-31 10:43:00,163.495,163.53,163.495,163.52,376699998.0
2007-05-31 10:44:00,163.52,163.52,163.515,163.52,229600000.0
2007-05-31 10:45:00,163.52,163.53,163.52,163.53,386700000.0
2007-05-31 10:46:00,163.53,163.53,163.53,163.53,114400000.0
2007-05-31 10:47:00,163.53,163.53,163.53,163.53,235200000.0
2007-05-31 10:48:00,163.53,163.55,163.53,163.54,901900016.0
2007-05-31 10:49:00,163.54,163.54,163.51,163.52,1478699991.0
2007-05-31 10:50:00,163.52,163.52,163.5,163.51,1060500008.0
2007-05-31 10:51:00,163.51,163.52,163.495,163.51,1216999999.0
2007-05-31 10:52:00,163.51,163.51,163.5,163.5,521199995.0
2007-05-31 10:53:00,163.5,163.5,163.455,163.47,1949700013.0
2007-05-31 10:54:00,163.46,163.47,163.46,163.47,1103900002.0
2007-05-31 10:55:00,163.46,163.48,163.46,163.47,1103900002.0
2007-05-31 10:56:00,163.47,163.47,163.47,163.47,209600000.0
2007-05-31 10:57:00,163.47,163.47,163.47,163.47,133600000.0
2007-05-31 10:58:00,163.47,163.48,163.46,163.48,1355099990.0
2007-05-31 10:59:00,163.48,163.52,163.48,163.51,1465799992.0
2007-05-31 11:00:00,163.51,163.51,163.46,163.48,1063499993.0
2007-05-31 11:01:00,163.46,163.49,163.46,163.47,197200000.0
2007-05-31 11:02:00,163.48,163.49,163.47,163.49,197200000.0
2007-05-31 11:03:00,163.48,163.5,163.48,163.49,426399999.0
2007-05-31 11:04:00,163.485,163.51,163.47,163.49,790199997.0
2007-05-31 11:05:00,163.5,163.53,163.5,163.515,397400000.0
2007-05-31 11:06:00,163.515,163.52,163.505,163.505,554900001.0
2007-05-31 11:07:00,163.505,163.52,163.5,163.5,419399998.0
2007-05-31 11:08:00,163.5,163.51,163.5,163.5,300000002.0
2007-05-31 11:09:00,163.5,163.5,163.49,163.49,701400000.0
2007-05-31 11:10:00,163.49,163.51,163.49,163.51,656200003.0
2007-05-31 11:11:00,163.51,163.52,163.495,163.495,973000002.0
2007-05-31 11:12:00,163.495,163.51,163.495,163.5,246999997.0
2007-05-31 11:13:00,163.495,163.51,163.485,163.49,779099995.0
2007-05-31 11:14:00,163.5,163.5,163.485,163.49,467399998.0
2007-05-31 11:15:00,163.49,163.49,163.49,163.49,24000000.0
2007-05-31 11:16:00,163.49,163.49,163.48,163.49,352400000.0
2007-05-31 11:17:00,163.49,163.5,163.49,163.5,108800000.0
2007-05-31 11:18:00,163.5,163.5,163.485,163.5,585299997.0
2007-05-31 11:19:00,163.49,163.5,163.49,163.5,405599995.0
2007-05-31 11:20:00,163.5,163.5,163.48,163.49,651699998.0
2007-05-31 11:21:00,163.49,163.49,163.48,163.49,508299997.0
2007-05-31 11:22:00,163.49,163.49,163.48,163.49,831600019.0
2007-05-31 11:23:00,163.49,163.51,163.49,163.49,1878700003.0
2007-05-31 11:24:00,163.49,163.5,163.485,163.5,1787900026.0
2007-05-31 11:25:00,163.5,163.51,163.5,163.5,1198699999.0
2007-05-31 11:26:00,163.5,163.51,163.5,163.5,1504099999.0
2007-05-31 11:27:00,163.5,163.51,163.495,163.495,489500005.0
2007-05-31 11:28:00,163.5,163.52,163.48,163.51,530400000.0
2007-05-31 11:29:00,163.52,163.54,163.51,163.54,530400000.0
2007-05-31 11:30:00,163.54,163.56,163.535,163.54,702799996.0
2007-05-31 11:31:00,163.55,163.56,163.53,163.54,2115799998.0
2007-05-31 11:32:00,163.54,163.55,163.53,163.54,1419500003.0
2007-05-31 11:33:00,163.54,163.55,163.535,163.55,1811700010.0
2007-05-31 11:34:00,163.56,163.58,163.545,163.56,1104399994.0
2007-05-31 11:35:00,163.56,163.56,163.545,163.545,360600003.0
2007-05-31 11:36:00,163.54,163.55,163.54,163.54,1932699998.0
2007-05-31 11:37:00,163.545,163.55,163.52,163.53,1932699998.0
2007-05-31 11:38:00,163.54,163.55,163.52,163.54,1070400001.0
2007-05-31 11:39:00,163.54,163.54,163.515,163.525,1070400001.0
2007-05-31 11:40:00,163.525,163.525,163.51,163.525,1141199994.0
2007-05-31 11:41:00,163.525,163.525,163.51,163.51,1027400004.0
2007-05-31 11:42:00,163.51,163.52,163.505,163.515,983399990.0
2007-05-31 11:43:00,163.52,163.53,163.51,163.52,1871999999.0
2007-05-31 11:44:00,163.53,163.55,163.52,163.54,1015300003.0
2007-05-31 11:45:00,163.54,163.55,163.54,163.54,176000000.0
2007-05-31 11:46:00,163.54,163.54,163.53,163.54,528800002.0
2007-05-31 11:47:00,163.54,163.54,163.525,163.525,480200003.0
2007-05-31 11:48:00,163.53,163.54,163.53,163.53,315500004.0
2007-05-31 11:49:00,163.53,163.53,163.51,163.515,1081999997.0
2007-05-31 11:50:00,163.52,163.52,163.505,163.52,282500000.0
2007-05-31 11:51:00,163.52,163.52,163.51,163.52,435900001.0
2007-05-31 11:52:00,163.52,163.52,163.51,163.51,617000003.0
2007-05-31 11:53:00,163.51,163.51,163.49,163.49,880399998.0
2007-05-31 11:54:00,163.5,163.51,163.49,163.51,146400000.0
2007-05-31 11:55:00,163.5,163.52,163.5,163.51,146400000.0
2007-05-31 11:56:00,163.52,163.52,163.52,163.52,146400000.0
2007-05-31 11:57:00,163.52,163.52,163.51,163.51,65500001.0
2007-05-31 11:58:00,163.53,163.56,163.52,163.54,1595299994.0
2007-05-31 11:59:00,163.54,163.55,163.51,163.51,1444300017.0
2007-05-31 12:00:00,163.51,163.52,163.505,163.51,1889399988.0
2007-05-31 12:01:00,163.52,163.52,163.49,163.51,880699999.0
2007-05-31 12:02:00,163.5,163.5,163.48,163.49,880699999.0
2007-05-31 12:03:00,163.5,163.5,163.48,163.49,880699999.0
2007-05-31 12:04:00,163.48,163.49,163.47,163.48,1853100001.0
2007-05-31 12:05:00,163.48,163.49,163.465,163.475,1493499983.0
2007-05-31 12:06:00,163.475,163.49,163.47,163.48,1306799986.0
2007-05-31 12:07:00,163.48,163.49,163.48,163.48,391999998.0
2007-05-31 12:08:00,163.48,163.48,163.465,163.48,416700007.0
2007-05-31 12:09:00,163.47,163.48,163.455,163.46,1900699996.0
2007-05-31 12:10:00,163.47,163.48,163.46,163.46,1487900013.0
2007-05-31 12:11:00,163.46,163.47,163.46,163.46,1487900013.0
2007-05-31 12:12:00,163.46,163.46,163.44,163.445,815800001.0
2007-05-31 12:13:00,163.45,163.46,163.44,163.46,831499999.0
2007-05-31 12:14:00,163.46,163.47,163.46,163.46,307799993.0
2007-05-31 12:15:00,163.46,163.47,163.46,163.47,822200004.0
2007-05-31 12:16:00,163.47,163.47,163.455,163.47,1479499998.0
2007-05-31 12:17:00,163.46,163.47,163.45,163.46,2111599995.0
2007-05-31 12:18:00,163.47,163.47,163.45,163.45,2111599995.0
2007-05-31 12:19:00,163.46,163.46,163.44,163.45,2111599995.0
2007-05-31 12:20:00,163.45,163.47,163.45,163.46,2111599995.0
2007-05-31 12:21:00,163.44,163.46,163.44,163.45,1583999985.0
2007-05-31 12:22:00,163.43,163.45,163.43,163.44,1583999985.0
2007-05-31 12:23:00,163.45,163.48,163.44,163.47,1813800005.0
2007-05-31 12:24:00,163.48,163.52,163.48,163.52,1813800005.0
2007-05-31 12:25:00,163.52,163.53,163.51,163.525,1813800005.0
2007-05-31 12:26:00,163.52,163.53,163.515,163.53,841999996.0
2007-05-31 12:27:00,163.525,163.53,163.5,163.5,893600003.0
2007-05-31 12:28:00,163.5,163.5,163.48,163.48,2012400007.0
2007-05-31 12:29:00,163.48,163.49,163.46,163.46,837400001.0
2007-05-31 12:30:00,163.46,163.48,163.46,163.475,837400001.0
2007-05-31 12:31:00,163.48,163.49,163.465,163.48,1351500003.0
2007-05-31 12:32:00,163.48,163.49,163.475,163.485,783300002.0
2007-05-31 12:33:00,163.49,163.49,163.48,163.49,738100003.0
2007-05-31 12:34:00,163.485,163.485,163.47,163.48,738100003.0
2007-05-31 12:35:00,163.47,163.48,163.46,163.48,914699999.0
2007-05-31 12:36:00,163.48,163.49,163.47,163.48,916300008.0
2007-05-31 12:37:00,163.48,163.49,163.475,163.485,613599998.0
2007-05-31 12:38:00,163.49,163.49,163.47,163.485,538200008.0
2007-05-31 12:39:00,163.48,163.49,163.475,163.48,693999988.0
2007-05-31 12:40:00,163.475,163.48,163.47,163.47,507400000.0
2007-05-31 12:41:00,163.47,163.48,163.47,163.48,214199994.0
2007-05-31 12:42:00,163.48,163.5,163.48,163.49,1401999992.0
2007-05-31 12:43:00,163.49,163.49,163.48,163.49,1293499998.0
2007-05-31 12:44:00,163.48,163.49,163.455,163.46,1293499998.0
2007-05-31 12:45:00,163.465,163.47,163.45,163.47,1956099998.0
2007-05-31 12:46:00,163.465,163.47,163.46,163.47,1107900006.0
2007-05-31 12:47:00,163.47,163.48,163.47,163.47,688400000.0
2007-05-31 12:48:00,163.47,163.48,163.46,163.48,585700001.0
2007-05-31 12:49:00,163.475,163.48,163.46,163.47,1240300001.0
2007-05-31 12:50:00,163.47,163.475,163.47,163.47,497200004.0
2007-05-31 12:51:00,163.47,163.47,163.46,163.47,943399995.0
2007-05-31 12:52:00,163.48,163.5,163.47,163.49,763699997.0
2007-05-31 12:53:00,163.48,163.51,163.48,163.49,763699997.0
2007-05-31 12:54:00,163.49,163.49,163.47,163.48,763699997.0
2007-05-31 12:55:00,163.48,163.49,163.475,163.475,584800002.0
2007-05-31 12:56:00,163.48,163.49,163.47,163.48,836300000.0
2007-05-31 12:57:00,163.48,163.49,163.46,163.47,1627800021.0
2007-05-31 12:58:00,163.48,163.48,163.47,163.47,806400015.0
2007-05-31 12:59:00,163.46,163.48,163.46,163.46,1509800018.0
2007-05-31 13:00:00,163.47,163.47,163.445,163.445,1509800018.0
2007-05-31 13:01:00,163.445,163.46,163.44,163.44,1383400003.0
2007-05-31 13:02:00,163.44,163.45,163.44,163.44,200299999.0
2007-05-31 13:03:00,163.43,163.44,163.42,163.43,1134400007.0
2007-05-31 13:04:00,163.43,163.43,163.41,163.41,840000006.0
2007-05-31 13:05:00,163.405,163.42,163.4,163.41,1417599997.0
2007-05-31 13:06:00,163.41,163.42,163.4,163.42,1782900013.0
2007-05-31 13:07:00,163.41,163.45,163.41,163.45,752699989.0
2007-05-31 13:08:00,163.44,163.44,163.41,163.42,1643900006.0
2007-05-31 13:09:00,163.41,163.42,163.4,163.42,1643900006.0
2007-05-31 13:10:00,163.41,163.43,163.405,163.425,1188799994.0
2007-05-31 13:11:00,163.43,163.43,163.42,163.42,818899998.0
2007-05-31 13:12:00,163.42,163.44,163.42,163.43,1546599985.0
2007-05-31 13:13:00,163.44,163.44,163.43,163.43,1121600016.0
2007-05-31 13:14:00,163.43,163.44,163.42,163.43,788200007.0
2007-05-31 13:15:00,163.43,163.44,163.425,163.44,237000001.0
2007-05-31 13:16:00,163.44,163.45,163.425,163.45,361699997.0
2007-05-31 13:17:00,163.45,163.45,163.44,163.44,133600000.0
2007-05-31 13:18:00,163.44,163.44,163.44,163.44,800000.0
2007-05-31 13:19:00,163.44,163.47,163.44,163.47,780999997.0
2007-05-31 13:20:00,163.47,163.48,163.47,163.48,789900002.0
2007-05-31 13:21:00,163.48,163.49,163.48,163.485,383800002.0
2007-05-31 13:22:00,163.485,163.5,163.48,163.5,579699997.0
2007-05-31 13:23:00,163.5,163.53,163.49,163.52,1866399991.0
2007-05-31 13:24:00,163.52,163.52,163.51,163.51,500699999.0
2007-05-31 13:25:00,163.52,163.52,163.495,163.5,432200000.0
2007-05-31 13:26:00,163.5,163.5,163.49,163.5,1617300007.0
2007-05-31 13:27:00,163.5,163.52,163.495,163.51,1591099993.0
2007-05-31 13:28:00,163.51,163.52,163.51,163.52,780800000.0
2007-05-31 13:29:00,163.52,163.53,163.5,163.52,1608699991.0
2007-05-31 13:30:00,163.52,163.54,163.51,163.52,1120099995.0
2007-05-31 13:31:00,163.52,163.52,163.51,163.51,1120099995.0
2007-05-31 13:32:00,163.5,163.51,163.49,163.49,2039999995.0
2007-05-31 13:33:00,163.5,163.51,163.49,163.51,2039999995.0
2007-05-31 13:34:00,163.51,163.51,163.49,163.5,1108199999.0
2007-05-31 13:35:00,163.51,163.53,163.5,163.5,1396200003.0
2007-05-31 13:36:00,163.5,163.52,163.49,163.52,1653699983.0
2007-05-31 13:37:00,163.53,163.53,163.51,163.52,1352099991.0
2007-05-31 13:38:00,163.51,163.53,163.51,163.52,1352099991.0
2007-05-31 13:39:00,163.52,163.53,163.515,163.52,1352099991.0
2007-05-31 13:40:00,163.52,163.52,163.51,163.52,873400002.0
2007-05-31 13:41:00,163.52,163.52,163.5,163.5,1561600005.0
2007-05-31 13:42:00,163.5,163.5,163.47,163.49,596400002.0
2007-05-31 13:43:00,163.5,163.51,163.5,163.505,596400002.0
2007-05-31 13:44:00,163.51,163.54,163.505,163.52,1869400009.0
2007-05-31 13:45:00,163.51,163.54,163.51,163.52,1974899993.0
2007-05-31 13:46:00,163.53,163.53,163.5,163.51,1974899993.0
2007-05-31 13:47:00,163.5,163.53,163.5,163.53,1974899993.0
2007-05-31 13:48:00,163.52,163.53,163.5,163.5,1974899993.0
2007-05-31 13:49:00,163.51,163.51,163.49,163.51,1974899993.0
2007-05-31 13:50:00,163.5,163.51,163.49,163.5,1974899993.0
2007-05-31 13:51:00,163.5,163.51,163.5,163.51,272000001.0
2007-05-31 13:52:00,163.51,163.51,163.5,163.51,1094700004.0
2007-05-31 13:53:00,163.51,163.52,163.51,163.51,1982400010.0
2007-05-31 13:54:00,163.5,163.51,163.5,163.51,1107100007.0
2007-05-31 13:55:00,163.5,163.51,163.5,163.51,1107100007.0
2007-05-31 13:56:00,163.51,163.53,163.51,163.52,1107100007.0
2007-05-31 13:57:00,163.51,163.51,163.48,163.5,1640199996.0
2007-05-31 13:58:00,163.51,163.53,163.5,163.52,1640199996.0
2007-05-31 13:59:00,163.53,163.54,163.52,163.54,1640199996.0
2007-05-31 14:00:00,163.53,163.54,163.53,163.54,1640199996.0
2007-05-31 14:01:00,163.53,163.54,163.53,163.54,1640199996.0
2007-05-31 14:02:00,163.53,163.54,163.53,163.53,1640199996.0
2007-05-31 14:03:00,163.53,163.54,163.53,163.54,1640199996.0
2007-05-31 14:04:00,163.54,163.54,163.53,163.54,997600012.0
2007-05-31 14:05:00,163.54,163.55,163.53,163.55,1204000007.0
2007-05-31 14:06:00,163.54,163.56,163.54,163.54,1204000007.0
2007-05-31 14:07:00,163.53,163.55,163.53,163.53,1204000007.0
2007-05-31 14:08:00,163.54,163.54,163.52,163.53,1204000007.0
2007-05-31 14:09:00,163.53,163.55,163.53,163.53,1204000007.0
2007-05-31 14:10:00,163.53,163.54,163.51,163.52,692700003.0
2007-05-31 14:11:00,163.53,163.53,163.51,163.53,692700003.0
2007-05-31 14:12:00,163.54,163.55,163.54,163.55,692700003.0
2007-05-31 14:13:00,163.54,163.56,163.54,163.55,1616599999.0
2007-05-31 14:14:00,163.55,163.56,163.535,163.56,1817300001.0
2007-05-31 14:15:00,163.56,163.58,163.55,163.58,1824899997.0
2007-05-31 14:16:00,163.59,163.59,163.57,163.58,1920500013.0
2007-05-31 14:17:00,163.59,163.6,163.57,163.59,1920500013.0
2007-05-31 14:18:00,163.6,163.63,163.59,163.63,1920500013.0
2007-05-31 14:19:00,163.63,163.63,163.61,163.615,1920500013.0
2007-05-31 14:20:00,163.61,163.63,163.61,163.62,820600002.0
2007-05-31 14:21:00,163.63,163.68,163.62,163.66,820600002.0
2007-05-31 14:22:00,163.65,163.7,163.65,163.7,820600002.0
2007-05-31 14:23:00,163.69,163.8,163.69,163.76,820600002.0
2007-05-31 14:24:00,163.77,163.77,163.74,163.75,820600002.0
2007-05-31 14:25:00,163.74,163.75,163.73,163.73,820600002.0
2007-05-31 14:26:00,163.74,163.75,163.71,163.73,820600002.0
2007-05-31 14:27:00,163.72,163.74,163.72,163.74,820600002.0
2007-05-31 14:28:00,163.74,163.75,163.73,163.74,820600002.0
2007-05-31 14:29:00,163.74,163.74,163.71,163.72,1037100008.0
2007-05-31 14:30:00,163.71,163.79,163.7,163.78,317899996.0
2007-05-31 14:31:00,163.79,163.79,163.77,163.78,317899996.0
2007-05-31 14:32:00,163.79,163.79,163.76,163.78,317899996.0
2007-05-31 14:33:00,163.8,163.8,163.75,163.75,317899996.0
2007-05-31 14:34:00,163.76,163.79,163.74,163.79,317899996.0
2007-05-31 14:35:00,163.78,163.79,163.75,163.76,317899996.0
2007-05-31 14:36:00,163.75,163.76,163.73,163.75,317899996.0
2007-05-31 14:37:00,163.76,163.76,163.75,163.75,317899996.0
2007-05-31 14:38:00,163.74,163.76,163.73,163.74,1460900005.0
2007-05-31 14:39:00,163.75,163.75,163.74,163.75,1460900005.0
2007-05-31 14:40:00,163.73,163.75,163.73,163.75,1778900004.0
2007-05-31 14:41:00,163.74,163.75,163.73,163.74,1778900004.0
2007-05-31 14:42:00,163.75,163.75,163.74,163.75,1778900004.0
2007-05-31 14:43:00,163.74,163.75,163.74,163.75,1778900004.0
2007-05-31 14:44:00,163.75,163.76,163.74,163.75,1778900004.0
2007-05-31 14:45:00,163.74,163.77,163.74,163.76,1396199997.0
2007-05-31 14:46:00,163.77,163.77,163.75,163.75,1396199997.0
2007-05-31 14:47:00,163.76,163.76,163.74,163.76,1396199997.0
2007-05-31 14:48:00,163.75,163.75,163.73,163.73,1396199997.0
2007-05-31 14:49:00,163.72,163.73,163.71,163.73,1396199997.0
2007-05-31 14:50:00,163.72,163.75,163.72,163.74,1396199997.0
2007-05-31 14:51:00,163.73,163.74,163.73,163.73,1396199997.0
2007-05-31 14:52:00,163.73,163.74,163.725,163.74,1396199997.0
2007-05-31 14:53:00,163.74,163.75,163.72,163.72,1935800007.0
2007-05-31 14:54:00,163.72,163.74,163.71,163.72,1935800007.0
2007-05-31 14:55:00,163.72,163.74,163.71,163.73,1662999990.0
2007-05-31 14:56:00,163.72,163.74,163.72,163.72,1662999990.0
2007-05-31 14:57:00,163.73,163.73,163.71,163.72,1662999990.0
2007-05-31 14:58:00,163.73,163.74,163.72,163.73,1662999990.0
2007-05-31 14:59:00,163.73,163.75,163.725,163.74,1662999990.0
2007-05-31 15:00:00,163.73,163.74,163.72,163.74,98500004.0
2007-05-31 15:01:00,163.735,163.74,163.73,163.74,98500004.0
2007-05-31 15:02:00,163.74,163.74,163.725,163.73,1613399990.0
2007-05-31 15:03:00,163.73,163.76,163.73,163.75,829400001.0
2007-05-31 15:04:00,163.75,163.76,163.73,163.74,1168199997.0
2007-05-31 15:05:00,163.74,163.74,163.735,163.735,733399996.0
2007-05-31 15:06:00,163.74,163.74,163.73,163.73,460399994.0
2007-05-31 15:07:00,163.74,163.74,163.725,163.74,1903599995.0
2007-05-31 15:08:00,163.72,163.73,163.71,163.73,1802342021.0
2007-05-31 15:09:00,163.74,163.74,163.71,163.71,1802342021.0
2007-05-31 15:10:00,163.72,163.725,163.705,163.71,1802342021.0
2007-05-31 15:11:00,163.71,163.72,163.71,163.72,772900003.0
2007-05-31 15:12:00,163.72,163.73,163.72,163.72,830700003.0
2007-05-31 15:13:00,163.72,163.74,163.715,163.735,1102700003.0
2007-05-31 15:14:00,163.74,163.74,163.73,163.73,1270400001.0
2007-05-31 15:15:00,163.73,163.73,163.73,163.73,642100006.0
2007-05-31 15:16:00,163.73,163.73,163.73,163.73,670699995.0
2007-05-31 15:17:00,163.73,163.74,163.73,163.74,356799998.0
2007-05-31 15:18:00,163.74,163.75,163.72,163.73,1698300004.0
2007-05-31 15:19:00,163.73,163.74,163.73,163.73,1204999998.0
2007-05-31 15:20:00,163.73,163.74,163.72,163.74,1234599996.0
2007-05-31 15:21:00,163.73,163.74,163.72,163.73,368950001.0
2007-05-31 15:22:00,163.725,163.73,163.71,163.71,1941599985.0
2007-05-31 15:23:00,163.72,163.72,163.71,163.72,1831499988.0
2007-05-31 15:24:00,163.72,163.72,163.71,163.71,1831499988.0
2007-05-31 15:25:00,163.71,163.715,163.7,163.71,559500001.0
2007-05-31 15:26:00,163.71,163.71,163.68,163.69,530899995.0
2007-05-31 15:27:00,163.69,163.7,163.69,163.7,1519400008.0
2007-05-31 15:28:00,163.7,163.72,163.7,163.72,986299999.0
2007-05-31 15:29:00,163.72,163.73,163.71,163.73,1441100005.0
2007-05-31 15:30:00,163.73,163.73,163.72,163.725,1014500001.0
2007-05-31 15:31:00,163.725,163.74,163.72,163.74,1836200021.0
2007-05-31 15:32:00,163.745,163.75,163.74,163.74,407799996.0
2007-05-31 15:33:00,163.75,163.755,163.74,163.75,59500001.0
2007-05-31 15:34:00,163.745,163.75,163.73,163.75,950850001.0
2007-05-31 15:35:00,163.75,163.755,163.75,163.755,34700000.0
2007-05-31 15:36:00,163.755,163.755,163.745,163.755,636400000.0
2007-05-31 15:37:00,163.76,163.76,163.75,163.76,87100000.0
2007-05-31 15:38:00,163.76,163.775,163.75,163.775,1768900020.0
2007-05-31 15:39:00,163.775,163.775,163.76,163.76,1041499992.0
2007-05-31 15:40:00,163.76,163.76,163.76,163.76,1956400009.0
2007-05-31 15:41:00,163.76,163.79,163.755,163.78,824699999.0
2007-05-31 15:42:00,163.78,163.8,163.73,163.745,1988400001.0
2007-05-31 15:43:00,163.76,163.78,163.74,163.77,1835699996.0
2007-05-31 15:44:00,163.78,163.79,163.75,163.77,1835699996.0
2007-05-31 15:45:00,163.76,163.79,163.75,163.78,1835699996.0
2007-05-31 15:46:00,163.77,163.79,163.76,163.77,1835699996.0
2007-05-31 15:47:00,163.75,163.77,163.74,163.77,1835699996.0
2007-05-31 15:48:00,163.76,163.79,163.76,163.79,1835699996.0
2007-05-31 15:49:00,163.78,163.81,163.77,163.79,1835699996.0
2007-05-31 15:50:00,163.78,163.82,163.78,163.82,1835699996.0
2007-05-31 15:51:00,163.81,163.82,163.8,163.81,1835699996.0
2007-05-31 15:52:00,163.8,163.81,163.79,163.8,1835699996.0
2007-05-31 15:53:00,163.81,163.81,163.77,163.77,1835699996.0
2007-05-31 15:54:00,163.76,163.78,163.75,163.76,1835699996.0
2007-05-31 15:55:00,163.77,163.79,163.76,163.78,1835699996.0
2007-05-31 15:56:00,163.775,163.79,163.76,163.77,1385900003.0
2007-05-31 15:57:00,163.77,163.77,163.76,163.77,775400002.0
2007-05-31 15:58:00,163.77,163.77,163.76,163.77,882600002.0
2007-05-31 15:59:00,163.77,163.78,163.74,163.75,1423199992.0
2007-05-31 16:00:00,163.74,163.79,163.73,163.76,1406400001.0
2007-05-31 16:01:00,163.75,163.75,163.72,163.73,1406400001.0
2007-05-31 16:02:00,163.72,163.78,163.72,163.76,1406400001.0
2007-05-31 16:03:00,163.77,163.8,163.77,163.79,1406400001.0
2007-05-31 16:04:00,163.78,163.79,163.76,163.76,1406400001.0
2007-05-31 16:05:00,163.76,163.78,163.76,163.77,1406400001.0
2007-05-31 16:06:00,163.76,163.76,163.74,163.75,1541399995.0
2007-05-31 16:07:00,163.75,163.78,163.75,163.765,1541399995.0
2007-05-31 16:08:00,163.77,163.77,163.76,163.76,379500000.0
2007-05-31 16:09:00,163.76,163.78,163.76,163.78,527200001.0
2007-05-31 16:10:00,163.78,163.82,163.77,163.79,355050001.0
2007-05-31 16:11:00,163.8,163.86,163.8,163.85,355050001.0
2007-05-31 16:12:00,163.84,163.86,163.82,163.82,355050001.0
2007-05-31 16:13:00,163.83,163.91,163.82,163.91,355050001.0
2007-05-31 16:14:00,163.89,163.9,163.86,163.88,355050001.0
2007-05-31 16:15:00,163.89,163.89,163.86,163.88,355050001.0
2007-05-31 16:16:00,163.88,163.88,163.87,163.88,355050001.0
2007-05-31 16:17:00,163.89,163.89,163.87,163.87,1462799991.0
2007-05-31 16:18:00,163.88,163.93,163.88,163.92,1462799991.0
2007-05-31 16:19:00,163.91,163.93,163.9,163.93,1462799991.0
2007-05-31 16:20:00,163.92,163.94,163.9,163.91,1462799991.0
2007-05-31 16:21:00,163.92,163.92,163.89,163.9,1462799991.0
2007-05-31 16:22:00,163.92,163.92,163.9,163.9,1462799991.0
2007-05-31 16:23:00,163.91,163.92,163.9,163.92,1462799991.0
2007-05-31 16:24:00,163.91,163.92,163.9,163.92,1462799991.0
2007-05-31 16:25:00,163.91,163.91,163.87,163.87,1462799991.0
2007-05-31 16:26:00,163.86,163.9,163.86,163.89,1462799991.0
2007-05-31 16:27:00,163.9,163.9,163.87,163.88,1462799991.0
2007-05-31 16:28:00,163.89,163.89,163.85,163.86,1462799991.0
2007-05-31 16:29:00,163.87,163.87,163.85,163.85,1462799991.0
2007-05-31 16:30:00,163.86,163.88,163.86,163.87,1462799991.0
2007-05-31 16:31:00,163.87,163.88,163.85,163.86,739599998.0
2007-05-31 16:32:00,163.87,163.88,163.86,163.88,739599998.0
2007-05-31 16:33:00,163.88,163.9,163.875,163.88,880599996.0
2007-05-31 16:34:00,163.88,163.89,163.875,163.89,490299998.0
2007-05-31 16:35:00,163.89,163.91,163.885,163.905,577800000.0
2007-05-31 16:36:00,163.91,163.93,163.89,163.9,604200003.0
2007-05-31 16:37:00,163.895,163.91,163.895,163.91,1820499994.0
2007-05-31 16:38:00,163.91,163.91,163.9,163.9,1608099989.0
2007-05-31 16:39:00,163.91,163.91,163.89,163.89,1608099989.0
2007-05-31 16:40:00,163.9,163.92,163.9,163.9,1608099989.0
2007-05-31 16:41:00,163.9,163.91,163.895,163.9,908399998.0
2007-05-31 16:42:00,163.91,163.91,163.89,163.9,1414400016.0
2007-05-31 16:43:00,163.9,163.91,163.9,163.9,1541200008.0
2007-05-31 16:44:00,163.89,163.92,163.89,163.91,1541200008.0
2007-05-31 16:45:00,163.91,163.92,163.9,163.91,1926700000.0
2007-05-31 16:46:00,163.92,163.92,163.905,163.92,1926700000.0
2007-05-31 16:47:00,163.91,163.92,163.91,163.92,654999999.0
2007-05-31 16:48:00,163.92,163.93,163.915,163.92,654999999.0
2007-05-31 16:49:00,163.925,163.925,163.905,163.92,2053300017.0
2007-05-31 16:50:00,163.92,163.92,163.89,163.89,1278800003.0
2007-05-31 16:51:00,163.89,163.9,163.89,163.9,1221699999.0
2007-05-31 16:52:00,163.91,163.92,163.9,163.91,1221699999.0
2007-05-31 16:53:00,163.91,163.93,163.9,163.92,1221699999.0
2007-05-31 16:54:00,163.93,163.96,163.92,163.94,591449999.0
2007-05-31 16:55:00,163.95,163.955,163.93,163.94,591449999.0
2007-05-31 16:56:00,163.94,163.96,163.94,163.94,1197599998.0
2007-05-31 16:57:00,163.93,163.93,163.89,163.91,1197599998.0
2007-05-31 16:58:00,163.9,163.92,163.9,163.92,1197599998.0
2007-05-31 16:59:00,163.93,163.95,163.9,163.92,1656000000.0
2007-05-31 17:00:00,163.9,163.95,163.89,163.94,1656000000.0
2007-05-31 17:01:00,163.93,163.94,163.91,163.94,1656000000.0
2007-05-31 17:02:00,163.93,163.95,163.93,163.94,1656000000.0
2007-05-31 17:03:00,163.93,163.94,163.925,163.925,1656000000.0
2007-05-31 17:04:00,163.93,163.93,163.92,163.92,1531100012.0
2007-05-31 17:05:00,163.92,163.93,163.905,163.92,1368999994.0
2007-05-31 17:06:00,163.92,163.92,163.9,163.91,1649599999.0
2007-05-31 17:07:00,163.92,163.92,163.87,163.88,1649599999.0
2007-05-31 17:08:00,163.88,163.915,163.85,163.915,1758099996.0
2007-05-31 17:09:00,163.91,163.92,163.88,163.88,1973499994.0
2007-05-31 17:10:00,163.89,163.91,163.87,163.89,1973499994.0
2007-05-31 17:11:00,163.89,163.9,163.87,163.87,1834000005.0
2007-05-31 17:12:00,163.88,163.9,163.85,163.86,1834000005.0
2007-05-31 17:13:00,163.84,163.85,163.82,163.83,1834000005.0
2007-05-31 17:14:00,163.82,163.83,163.8,163.8,1834000005.0
2007-05-31 17:15:00,163.79,163.82,163.79,163.82,1834000005.0
2007-05-31 17:16:00,163.83,163.83,163.79,163.79,1834000005.0
2007-05-31 17:17:00,163.8,163.8,163.765,163.79,1834000005.0
2007-05-31 17:18:00,163.78,163.81,163.76,163.81,1356200012.0
2007-05-31 17:19:00,163.82,163.82,163.8,163.8,1356200012.0
2007-05-31 17:20:00,163.81,163.82,163.8,163.82,1356200012.0
2007-05-31 17:21:00,163.815,163.82,163.795,163.82,1356200012.0
2007-05-31 17:22:00,163.82,163.83,163.8,163.83,1753999998.0
2007-05-31 17:23:00,163.84,163.85,163.82,163.83,1599099995.0
2007-05-31 17:24:00,163.84,163.84,163.83,163.84,1599099995.0
2007-05-31 17:25:00,163.835,163.85,163.83,163.85,1719100004.0
2007-05-31 17:26:00,163.85,163.86,163.84,163.855,1346800006.0
2007-05-31 17:27:00,163.855,163.86,163.845,163.845,695100009.0
2007-05-31 17:28:00,163.85,163.85,163.84,163.84,1855499998.0
2007-05-31 17:29:00,163.84,163.84,163.795,163.805,1855499998.0
2007-05-31 17:30:00,163.81,163.82,163.81,163.81,969586491.0
2007-05-31 17:31:00,163.82,163.85,163.82,163.845,969586491.0
2007-05-31 17:32:00,163.845,163.86,163.845,163.85,292000000.0
2007-05-31 17:33:00,163.84,163.87,163.84,163.87,1495399999.0
2007-05-31 17:34:00,163.86,163.88,163.84,163.88,1495399999.0
2007-05-31 17:35:00,163.88,163.9,163.86,163.885,1283799998.0
2007-05-31 17:36:00,163.89,163.89,163.87,163.89,778400000.0
2007-05-31 17:37:00,163.89,163.89,163.87,163.88,778400000.0
2007-05-31 17:38:00,163.87,163.88,163.84,163.85,1236700010.0
2007-05-31 17:39:00,163.84,163.86,163.84,163.85,1236700010.0
2007-05-31 17:40:00,163.85,163.87,163.85,163.86,1236700010.0
2007-05-31 17:41:00,163.86,163.87,163.86,163.87,1028800006.0
2007-05-31 17:42:00,163.86,163.9,163.86,163.89,1028800006.0
2007-05-31 17:43:00,163.89,163.9,163.87,163.88,1444900000.0
2007-05-31 17:44:00,163.88,163.88,163.87,163.875,634600003.0
2007-05-31 17:45:00,163.875,163.88,163.85,163.85,1353000003.0
2007-05-31 17:46:00,163.855,163.86,163.835,163.84,1397300014.0
2007-05-31 17:47:00,163.84,163.84,163.825,163.84,846499995.0
2007-05-31 17:48:00,163.84,163.85,163.83,163.83,1801100003.0
2007-05-31 17:49:00,163.83,163.83,163.81,163.82,1206999990.0
2007-05-31 17:50:00,163.82,163.83,163.82,163.82,558499993.0
2007-05-31 17:51:00,163.82,163.82,163.81,163.815,551400004.0
2007-05-31 17:52:00,163.82,163.85,163.815,163.845,1942400002.0
2007-05-31 17:53:00,163.84,163.85,163.835,163.84,1006400002.0
2007-05-31 17:54:00,163.84,163.84,163.83,163.84,778400002.0
2007-05-31 17:55:00,163.84,163.87,163.83,163.87,892499998.0
2007-05-31 17:56:00,163.87,163.88,163.845,163.85,852600012.0
2007-05-31 17:57:00,163.845,163.86,163.825,163.84,715899997.0
2007-05-31 17:58:00,163.84,163.84,163.81,163.82,829499993.0
2007-05-31 17:59:00,163.82,163.82,163.8,163.8,1585199997.0
2007-05-31 18:00:00,163.8,163.8,163.755,163.765,869500003.0
2007-05-31 18:01:00,163.77,163.78,163.765,163.77,465000002.0
2007-05-31 18:02:00,163.775,163.78,163.775,163.78,331899997.0
2007-05-31 18:03:00,163.78,163.78,163.78,163.78,41600000.0
2007-05-31 18:04:00,163.78,163.78,163.76,163.77,684899992.0
2007-05-31 18:05:00,163.76,163.77,163.75,163.75,792299993.0
2007-05-31 18:06:00,163.75,163.77,163.73,163.77,1206100009.0
2007-05-31 18:07:00,163.77,163.78,163.765,163.77,1577099991.0
2007-05-31 18:08:00,163.77,163.79,163.77,163.79,995399993.0
2007-05-31 18:09:00,163.79,163.8,163.79,163.8,516800001.0
2007-05-31 18:10:00,163.8,163.8,163.78,163.8,1103199993.0
2007-05-31 18:11:00,163.8,163.8,163.775,163.775,1320400001.0
2007-05-31 18:12:00,163.79,163.8,163.77,163.8,943099991.0
2007-05-31 18:13:00,163.795,163.81,163.785,163.79,943099991.0
2007-05-31 18:14:00,163.79,163.8,163.78,163.785,1275499998.0
2007-05-31 18:15:00,163.785,163.82,163.78,163.815,2009099993.0
2007-05-31 18:16:00,163.815,163.84,163.805,163.805,1575699996.0
2007-05-31 18:17:00,163.81,163.84,163.81,163.83,1616900003.0
2007-05-31 18:18:00,163.815,163.825,163.81,163.81,1616900003.0
2007-05-31 18:19:00,163.81,163.82,163.8,163.81,506700005.0
2007-05-31 18:20:00,163.8,163.8,163.795,163.8,483699998.0
2007-05-31 18:21:00,163.8,163.8,163.795,163.8,395499997.0
2007-05-31 18:22:00,163.8,163.81,163.79,163.795,658000003.0
2007-05-31 18:23:00,163.795,163.82,163.795,163.81,1351799994.0
2007-05-31 18:24:00,163.81,163.825,163.795,163.795,1358400001.0
2007-05-31 18:25:00,163.795,163.8,163.785,163.8,1185999998.0
2007-05-31 18:26:00,163.81,163.81,163.775,163.775,1460499996.0
2007-05-31 18:27:00,163.775,163.8,163.775,163.8,673900007.0
2007-05-31 18:28:00,163.8,163.81,163.795,163.8,1134600000.0
2007-05-31 18:29:00,163.81,163.82,163.8,163.81,1504200006.0
2007-05-31 18:30:00,163.81,163.81,163.8,163.8,1569599997.0
2007-05-31 18:31:00,163.8,163.8,163.8,163.8,139200000.0
2007-05-31 18:32:00,163.8,163.8,163.78,163.78,743299994.0
2007-05-31 18:33:00,163.78,163.78,163.77,163.77,247199993.0
2007-05-31 18:34:00,163.77,163.78,163.77,163.78,414000002.0
2007-05-31 18:35:00,163.78,163.78,163.775,163.78,1087299989.0
2007-05-31 18:36:00,163.78,163.79,163.765,163.79,677949997.0
2007-05-31 18:37:00,163.785,163.8,163.78,163.79,1025300002.0
2007-05-31 18:38:00,163.79,163.79,163.78,163.79,357800001.0
2007-05-31 18:39:00,163.78,163.79,163.78,163.78,395899998.0
2007-05-31 18:40:00,163.785,163.79,163.77,163.775,636799993.0
2007-05-31 18:41:00,163.77,163.78,163.77,163.78,515400002.0
2007-05-31 18:42:00,163.78,163.78,163.765,163.77,616699999.0
2007-05-31 18:43:00,163.77,163.78,163.77,163.77,1178200004.0
2007-05-31 18:44:00,163.77,163.78,163.77,163.78,460500001.0
2007-05-31 18:45:00,163.78,163.78,163.78,163.78,116000000.0
2007-05-31 18:46:00,163.78,163.78,163.76,163.77,1096800002.0
2007-05-31 18:47:00,163.77,163.77,163.755,163.755,943699994.0
2007-05-31 18:48:00,163.755,163.77,163.75,163.76,867200001.0
2007-05-31 18:49:00,163.76,163.76,163.76,163.76,160900000.0
2007-05-31 18:50:00,163.76,163.77,163.755,163.76,168100000.0
2007-05-31 18:51:00,163.755,163.77,163.755,163.76,456600005.0
2007-05-31 18:52:00,163.755,163.76,163.75,163.76,179400000.0
2007-05-31 18:53:00,163.76,163.76,163.745,163.75,499800001.0
2007-05-31 18:54:00,163.77,163.77,163.73,163.75,1144499996.0
2007-05-31 18:55:00,163.74,163.76,163.74,163.74,1144499996.0
2007-05-31 18:56:00,163.745,163.745,163.74,163.745,475800002.0
2007-05-31 18:57:00,163.76,163.78,163.75,163.765,1470000003.0
2007-05-31 18:58:00,163.765,163.8,163.765,163.8,965200003.0
2007-05-31 18:59:00,163.81,163.81,163.78,163.79,332200003.0
2007-05-31 19:00:00,163.79,163.79,163.78,163.79,332200003.0
2007-05-31 19:01:00,163.79,163.795,163.78,163.79,867599992.0
2007-05-31 19:02:00,163.775,163.79,163.775,163.785,456900003.0
2007-05-31 19:03:00,163.785,163.79,163.78,163.78,638899994.0
2007-05-31 19:04:00,163.78,163.79,163.735,163.755,2062399999.0
2007-05-31 19:05:00,163.755,163.755,163.75,163.75,513799996.0
2007-05-31 19:06:00,163.745,163.755,163.74,163.75,857399994.0
2007-05-31 19:07:00,163.75,163.76,163.75,163.76,181100001.0
2007-05-31 19:08:00,163.76,163.76,163.735,163.74,1118600009.0
2007-05-31 19:09:00,163.74,163.75,163.74,163.745,611899998.0
2007-05-31 19:10:00,163.745,163.75,163.735,163.735,1474899992.0
2007-05-31 19:11:00,163.745,163.77,163.74,163.76,1453599993.0
2007-05-31 19:12:00,163.76,163.77,163.755,163.77,496699993.0
2007-05-31 19:13:00,163.77,163.77,163.76,163.77,347600002.0
2007-05-31 19:14:00,163.77,163.77,163.76,163.77,818199997.0
2007-05-31 19:15:00,163.77,163.77,163.76,163.77,552900001.0
2007-05-31 19:16:00,163.77,163.81,163.77,163.78,1779999998.0
2007-05-31 19:17:00,163.78,163.8,163.78,163.78,1386399996.0
2007-05-31 19:18:00,163.78,163.8,163.78,163.79,865500000.0
2007-05-31 19:19:00,163.79,163.8,163.78,163.78,1178000000.0
2007-05-31 19:20:00,163.78,163.79,163.77,163.78,753599992.0
2007-05-31 19:21:00,163.78,163.79,163.78,163.79,485100001.0
2007-05-31 19:22:00,163.79,163.82,163.785,163.81,901799998.0
2007-05-31 19:23:00,163.81,163.81,163.79,163.8,740099998.0
2007-05-31 19:24:00,163.79,163.79,163.765,163.775,1035800001.0
2007-05-31 19:25:00,163.77,163.78,163.75,163.75,1209100004.0
2007-05-31 19:26:00,163.74,163.76,163.715,163.75,1209100004.0
2007-05-31 19:27:00,163.75,163.77,163.75,163.77,1142399999.0
2007-05-31 19:28:00,163.77,163.78,163.765,163.78,1525600000.0
2007-05-31 19:29:00,163.775,163.8,163.765,163.77,1281200007.0
2007-05-31 19:30:00,163.77,163.78,163.76,163.77,1075900008.0
2007-05-31 19:31:00,163.77,163.78,163.76,163.76,377000001.0
2007-05-31 19:32:00,163.76,163.76,163.75,163.76,998200002.0
2007-05-31 19:33:00,163.75,163.77,163.745,163.77,2098799999.0
2007-05-31 19:34:00,163.77,163.77,163.76,163.765,599600003.0
2007-05-31 19:35:00,163.77,163.8,163.77,163.79,262600001.0
2007-05-31 19:36:00,163.79,163.8,163.775,163.78,1074200000.0
2007-05-31 19:37:00,163.79,163.79,163.77,163.78,1579999997.0
2007-05-31 19:38:00,163.78,163.78,163.765,163.77,991299994.0
2007-05-31 19:39:00,163.77,163.77,163.76,163.765,1047599998.0
2007-05-31 19:40:00,163.765,163.77,163.76,163.77,524100000.0
2007-05-31 19:41:00,163.77,163.77,163.765,163.77,1029500010.0
2007-05-31 19:42:00,163.77,163.77,163.765,163.765,454099997.0
2007-05-31 19:43:00,163.77,163.775,163.77,163.77,458599991.0
2007-05-31 19:44:00,163.77,163.78,163.77,163.78,105600000.0
2007-05-31 19:46:00,163.78,163.78,163.78,163.78,476399995.0
2007-05-31 19:47:00,163.78,163.78,163.78,163.78,879999997.0
2007-05-31 19:48:00,163.78,163.81,163.78,163.81,985399997.0
2007-05-31 19:49:00,163.81,163.82,163.8,163.82,1129400006.0
2007-05-31 19:50:00,163.81,163.82,163.81,163.82,1258300003.0
2007-05-31 19:51:00,163.82,163.825,163.82,163.82,356800000.0
2007-05-31 19:52:00,163.82,163.83,163.81,163.81,1099699988.0
2007-05-31 19:53:00,163.815,163.82,163.81,163.82,591599997.0
2007-05-31 19:54:00,163.82,163.82,163.81,163.81,1100900010.0
2007-05-31 19:55:00,163.82,163.82,163.805,163.81,849900000.0
2007-05-31 19:56:00,163.81,163.82,163.805,163.81,1497400008.0
2007-05-31 19:57:00,163.81,163.82,163.81,163.82,976499995.0
2007-05-31 19:58:00,163.82,163.83,163.82,163.83,260900001.0
2007-05-31 19:59:00,163.825,163.83,163.82,163.83,66000000.0
2007-05-31 20:00:00,163.83,163.85,163.83,163.84,710099995.0
2007-05-31 20:01:00,163.84,163.845,163.82,163.84,1351700005.0
2007-05-31 20:02:00,163.84,163.85,163.825,163.85,404399996.0
2007-05-31 20:03:00,163.85,163.85,163.84,163.84,501699999.0
2007-05-31 20:04:00,163.84,163.85,163.84,163.85,458399995.0
2007-05-31 20:05:00,163.85,163.87,163.85,163.85,1281799999.0
2007-05-31 20:06:00,163.86,163.87,163.85,163.86,1418899993.0
2007-05-31 20:07:00,163.86,163.87,163.86,163.87,149200000.0
2007-05-31 20:08:00,163.87,163.87,163.86,163.86,623599998.0
2007-05-31 20:09:00,163.86,163.87,163.86,163.87,52000000.0
2007-05-31 20:10:00,163.86,163.87,163.85,163.87,1047199995.0
2007-05-31 20:11:00,163.87,163.88,163.86,163.86,1418032498.0
2007-05-31 20:12:00,163.86,163.88,163.86,163.88,1239500005.0
2007-05-31 20:13:00,163.88,163.88,163.86,163.86,774982818.0
2007-05-31 20:14:00,163.86,163.86,163.86,163.86,243815942.0
2007-05-31 20:15:00,163.86,163.86,163.84,163.86,201795023.0
2007-05-31 20:16:00,163.86,163.86,163.85,163.86,15994402.0
2007-05-31 20:17:00,163.86,163.86,163.84,163.84,70197511.0
2007-05-31 20:18:00,163.835,163.86,163.835,163.86,238859410.0
2007-05-31 20:19:00,163.86,163.87,163.85,163.86,83949689.0
2007-05-31 20:20:00,163.86,163.87,163.855,163.86,598600003.0
2007-05-31 20:21:00,163.855,163.86,163.845,163.845,92414075.0
2007-05-31 20:22:00,163.84,163.85,163.84,163.84,1260400000.0
2007-05-31 20:23:00,163.84,163.85,163.84,163.84,1260400000.0
2007-05-31 20:24:00,163.84,163.84,163.835,163.835,698399996.0
2007-05-31 20:25:00,163.835,163.84,163.835,163.84,1258699991.0
2007-05-31 20:26:00,163.84,163.85,163.835,163.84,862000002.0
2007-05-31 20:27:00,163.84,163.85,163.805,163.83,1839900011.0
2007-05-31 20:28:00,163.83,163.83,163.81,163.82,1042599999.0
2007-05-31 20:29:00,163.82,163.83,163.815,163.82,1784300010.0
2007-05-31 20:30:00,163.82,163.83,163.81,163.82,1747700004.0
2007-05-31 20:31:00,163.81,163.82,163.79,163.81,1169500000.0
2007-05-31 20:32:00,163.81,163.82,163.79,163.8,1169500000.0
2007-05-31 20:33:00,163.8,163.81,163.79,163.81,1155199994.0
2007-05-31 20:34:00,163.8,163.81,163.8,163.81,325499999.0
2007-05-31 20:35:00,163.81,163.81,163.8,163.8,1579800009.0
2007-05-31 20:36:00,163.8,163.8,163.8,163.8,957600003.0
2007-05-31 20:37:00,163.8,163.81,163.8,163.8,730399997.0
2007-05-31 20:38:00,163.81,163.83,163.81,163.81,782000002.0
2007-05-31 20:39:00,163.82,163.86,163.81,163.84,782000002.0
2007-05-31 20:40:00,163.83,163.85,163.82,163.83,782000002.0
2007-05-31 20:41:00,163.83,163.83,163.81,163.82,1414300001.0
2007-05-31 20:42:00,163.82,163.82,163.81,163.81,1916900014.0
2007-05-31 20:43:00,163.81,163.82,163.805,163.81,719200003.0
2007-05-31 20:44:00,163.82,163.82,163.81,163.82,643600003.0
2007-05-31 20:45:00,163.82,163.83,163.81,163.82,944200014.0
2007-05-31 20:46:00,163.82,163.82,163.82,163.82,302400000.0
2007-05-31 20:47:00,163.82,163.82,163.795,163.8,708099986.0
2007-05-31 20:48:00,163.8,163.8,163.77,163.78,793199996.0
2007-05-31 20:49:00,163.78,163.78,163.75,163.76,1125000005.0
2007-05-31 20:50:00,163.76,163.78,163.76,163.77,505000002.0
2007-05-31 20:51:00,163.77,163.79,163.765,163.79,1748900012.0
2007-05-31 20:52:00,163.79,163.79,163.78,163.79,736800000.0
2007-05-31 20:53:00,163.79,163.79,163.78,163.78,1232700001.0
2007-05-31 20:54:00,163.79,163.79,163.78,163.79,1248600003.0
2007-05-31 20:55:00,163.78,163.79,163.775,163.775,1248600003.0
2007-05-31 20:56:00,163.78,163.79,163.78,163.79,976099993.0
2007-05-31 20:57:00,163.79,163.79,163.76,163.77,1380700001.0
2007-05-31 20:58:00,163.77,163.79,163.77,163.775,701100006.0
2007-05-31 20:59:00,163.78,163.78,163.73,163.73,615900000.0
2007-05-31 21:00:00,163.74,163.76,163.73,163.74,615900000.0
2007-05-31 21:01:00,163.74,163.74,163.73,163.73,615900000.0
2007-05-31 21:02:00,163.73,163.74,163.72,163.73,1201199980.0
2007-05-31 21:03:00,163.73,163.74,163.72,163.72,1142999998.0
2007-05-31 21:04:00,163.72,163.72,163.68,163.69,1720299990.0
2007-05-31 21:05:00,163.69,163.69,163.675,163.675,564799992.0
2007-05-31 21:06:00,163.68,163.72,163.675,163.72,440799997.0
2007-05-31 21:07:00,163.72,163.73,163.71,163.72,933500000.0
2007-05-31 21:08:00,163.71,163.73,163.71,163.725,1208200014.0
2007-05-31 21:09:00,163.72,163.73,163.72,163.72,745600002.0
2007-05-31 21:10:00,163.72,163.72,163.72,163.72,561200002.0
2007-05-31 21:11:00,163.72,163.72,163.71,163.72,1538100006.0
2007-05-31 21:12:00,163.72,163.72,163.71,163.715,190000000.0
2007-05-31 21:13:00,163.715,163.72,163.715,163.72,858000000.0
2007-05-31 21:14:00,163.72,163.73,163.72,163.72,265600000.0
2007-05-31 21:15:00,163.72,163.72,163.71,163.715,380300003.0
2007-05-31 21:16:00,163.715,163.73,163.715,163.72,375200000.0
2007-05-31 21:17:00,163.72,163.73,163.715,163.715,674500001.0
2007-05-31 21:18:00,163.72,163.73,163.72,163.73,413999996.0
2007-05-31 21:19:00,163.73,163.73,163.725,163.73,211499997.0
2007-05-31 21:20:00,163.73,163.74,163.73,163.74,187200001.0
2007-05-31 21:21:00,163.75,163.75,163.73,163.74,446599997.0
2007-05-31 21:22:00,163.74,163.74,163.71,163.72,903900002.0
2007-05-31 21:23:00,163.72,163.73,163.72,163.73,596199998.0
2007-05-31 21:24:00,163.72,163.72,163.72,163.72,179600001.0
2007-05-31 21:25:00,163.72,163.72,163.71,163.71,162199997.0
2007-05-31 21:26:00,163.7,163.715,163.7,163.715,28100001.0
2007-05-31 21:27:00,163.715,163.72,163.715,163.72,123900000.0
2007-05-31 21:28:00,163.72,163.72,163.715,163.715,65100000.0
2007-05-31 21:29:00,163.715,163.72,163.715,163.715,10400000.0
2007-05-31 21:30:00,163.715,163.715,163.715,163.715,16500000.0
2007-05-31 21:31:00,163.715,163.715,163.7,163.715,43100000.0
2007-05-31 21:32:00,163.715,163.72,163.71,163.715,464599996.0
2007-05-31 21:33:00,163.71,163.715,163.71,163.71,191000002.0
2007-05-31 21:34:00,163.715,163.72,163.71,163.72,41300000.0
2007-05-31 21:35:00,163.72,163.72,163.715,163.72,267800001.0
2007-05-31 21:36:00,163.72,163.72,163.715,163.72,323499998.0
2007-05-31 21:37:00,163.71,163.71,163.71,163.71,180799999.0
2007-05-31 21:38:00,163.72,163.72,163.715,163.715,180799999.0
2007-05-31 21:39:00,163.715,163.72,163.715,163.715,394800005.0
2007-05-31 21:40:00,163.72,163.72,163.715,163.72,66800000.0
2007-05-31 21:41:00,163.72,163.72,163.71,163.71,132599999.0
2007-05-31 21:42:00,163.715,163.72,163.715,163.72,12900000.0
2007-05-31 21:43:00,163.72,163.73,163.72,163.725,175300000.0
2007-05-31 21:44:00,163.73,163.74,163.72,163.73,527799996.0
2007-05-31 21:45:00,163.73,163.73,163.73,163.73,495700009.0
2007-05-31 21:46:00,163.73,163.74,163.73,163.73,223900000.0
2007-05-31 21:47:00,163.73,163.74,163.715,163.715,666100002.0
2007-05-31 21:48:00,163.715,163.74,163.715,163.725,867100002.0
2007-05-31 21:49:00,163.725,163.73,163.725,163.725,879600002.0
2007-05-31 21:50:00,163.73,163.74,163.73,163.74,223199998.0
2007-05-31 21:51:00,163.74,163.74,163.725,163.725,1122599999.0
2007-05-31 21:52:00,163.73,163.73,163.725,163.725,344699998.0
2007-05-31 21:53:00,163.73,163.73,163.725,163.73,360600000.0
2007-05-31 21:54:00,163.73,163.73,163.725,163.725,345099997.0
2007-05-31 21:55:00,163.725,163.73,163.725,163.725,805799997.0
2007-05-31 21:56:00,163.725,163.77,163.725,163.74,1686800004.0
2007-05-31 21:57:00,163.74,163.75,163.73,163.74,1702299995.0
2007-05-31 21:58:00,163.74,163.75,163.735,163.75,609299997.0
2007-05-31 21:59:00,163.74,163.75,163.73,163.75,1059600004.0
2007-05-31 22:00:00,163.74,163.76,163.74,163.75,1172199994.0
2007-05-31 22:01:00,163.75,163.76,163.745,163.745,452400002.0
2007-05-31 22:02:00,163.75,163.75,163.745,163.75,684900000.0
2007-05-31 22:03:00,163.745,163.76,163.745,163.76,777700002.0
2007-05-31 22:04:00,163.76,163.76,163.75,163.75,53300000.0
2007-05-31 22:05:00,163.76,163.76,163.75,163.76,163200000.0
2007-05-31 22:06:00,163.745,163.76,163.745,163.76,496000000.0
2007-05-31 22:07:00,163.76,163.76,163.745,163.76,511199993.0
2007-05-31 22:08:00,163.75,163.76,163.74,163.75,437000000.0
2007-05-31 22:09:00,163.75,163.75,163.73,163.73,485300001.0
2007-05-31 22:10:00,163.735,163.75,163.735,163.74,1191000007.0
2007-05-31 22:11:00,163.74,163.76,163.74,163.74,731400007.0
2007-05-31 22:12:00,163.74,163.75,163.74,163.75,538900003.0
2007-05-31 22:13:00,163.75,163.75,163.735,163.745,477399997.0
2007-05-31 22:14:00,163.75,163.76,163.74,163.75,860899995.0
2007-05-31 22:15:00,163.75,163.75,163.75,163.75,151199998.0
2007-05-31 22:16:00,163.75,163.75,163.74,163.75,227199997.0
2007-05-31 22:17:00,163.75,163.75,163.74,163.75,544800001.0
2007-05-31 22:18:00,163.75,163.75,163.75,163.75,192000000.0
2007-05-31 22:19:00,163.75,163.75,163.75,163.75,293200002.0
2007-05-31 22:20:00,163.75,163.75,163.75,163.75,428400000.0
2007-05-31 22:21:00,163.75,163.75,163.75,163.75,96800000.0
2007-05-31 22:22:00,163.75,163.75,163.75,163.75,329600000.0
2007-05-31 22:23:00,163.75,163.75,163.75,163.75,351199998.0
2007-05-31 22:24:00,163.75,163.76,163.75,163.75,289699999.0
2007-05-31 22:25:00,163.75,163.75,163.75,163.75,282800000.0
2007-05-31 22:26:00,163.75,163.77,163.75,163.77,1050600003.0
2007-05-31 22:27:00,163.77,163.77,163.75,163.75,352500002.0
2007-05-31 22:28:00,163.75,163.75,163.745,163.745,410400004.0
2007-05-31 22:29:00,163.75,163.76,163.745,163.75,354200006.0
2007-05-31 22:30:00,163.75,163.76,163.75,163.76,253499999.0
2007-05-31 22:31:00,163.76,163.76,163.75,163.76,715699995.0
2007-05-31 22:32:00,163.76,163.76,163.75,163.76,243599996.0
2007-05-31 22:33:00,163.76,163.77,163.76,163.77,363200002.0
2007-05-31 22:34:00,163.77,163.77,163.76,163.76,353999998.0
2007-05-31 22:35:00,163.76,163.78,163.76,163.78,391900003.0
2007-05-31 22:36:00,163.78,163.78,163.76,163.76,315600002.0
2007-05-31 22:37:00,163.77,163.77,163.765,163.77,514500006.0
2007-05-31 22:38:00,163.77,163.77,163.76,163.76,529199995.0
2007-05-31 22:39:00,163.76,163.76,163.76,163.76,461200000.0
2007-05-31 22:40:00,163.76,163.76,163.76,163.76,344000000.0
2007-05-31 22:41:00,163.76,163.77,163.76,163.77,358800000.0
2007-05-31 22:42:00,163.77,163.77,163.755,163.76,305800006.0
2007-05-31 22:43:00,163.78,163.79,163.77,163.77,452000001.0
2007-05-31 22:44:00,163.77,163.77,163.765,163.765,78700003.0
2007-05-31 22:45:00,163.765,163.78,163.765,163.78,18800000.0
2007-05-31 22:46:00,163.78,163.79,163.775,163.79,299600000.0
2007-05-31 22:47:00,163.79,163.79,163.78,163.78,456400007.0
2007-05-31 22:48:00,163.79,163.79,163.79,163.79,48800000.0
2007-05-31 22:49:00,163.79,163.81,163.79,163.81,126400000.0
2007-05-31 22:50:00,163.81,163.81,163.79,163.79,297600002.0
2007-05-31 22:51:00,163.79,163.79,163.76,163.76,109999999.0
2007-05-31 22:52:00,163.77,163.78,163.76,163.78,903799999.0
2007-05-31 22:53:00,163.78,163.79,163.78,163.78,340000000.0
2007-05-31 22:54:00,163.78,163.78,163.78,163.78,164800000.0
2007-05-31 22:55:00,163.77,163.77,163.76,163.77,803800009.0
2007-05-31 22:56:00,163.76,163.78,163.76,163.765,251300001.0
2007-05-31 22:57:00,163.77,163.77,163.77,163.77,13600000.0
2007-05-31 22:58:00,163.77,163.77,163.77,163.77,59200000.0
2007-05-31 22:59:00,163.77,163.77,163.74,163.74,1034600002.0
2007-05-31 23:00:00,163.75,163.75,163.53,163.75,481199997.0
2007-05-31 23:01:00,163.75,163.75,163.75,163.75,5600000.0
2007-05-31 23:02:00,163.75,163.75,163.75,163.75,11200000.0
2007-05-31 23:03:00,163.75,163.75,163.74,163.75,94400000.0
2007-05-31 23:04:00,163.75,163.75,163.75,163.75,50400000.0
2007-05-31 23:05:00,163.75,163.75,163.74,163.74,30400000.0
2007-05-31 23:06:00,163.73,163.75,163.72,163.73,298000000.0
2007-05-31 23:07:00,163.74,163.74,163.73,163.74,133900000.0
2007-05-31 23:08:00,163.74,163.74,163.74,163.74,8000000.0
2007-05-31 23:09:00,163.74,163.76,163.74,163.76,354600000.0
2007-05-31 23:10:00,163.74,163.76,163.74,163.76,176600000.0
2007-05-31 23:11:00,163.76,163.77,163.76,163.77,142300000.0
2007-05-31 23:12:00,163.77,163.77,163.76,163.77,103700001.0
2007-05-31 23:13:00,163.77,163.77,163.77,163.77,23200000.0
2007-05-31 23:14:00,163.77,163.77,163.76,163.76,83199997.0
2007-05-31 23:15:00,163.77,163.77,163.77,163.77,12800000.0
2007-05-31 23:17:00,163.77,163.77,163.75,163.75,252400000.0
2007-05-31 23:18:00,163.76,163.77,163.76,163.77,67600000.0
2007-05-31 23:19:00,163.77,163.77,163.77,163.77,86000000.0
2007-05-31 23:20:00,163.765,163.77,163.75,163.765,356899999.0
2007-05-31 23:21:00,163.765,163.77,163.75,163.77,157000002.0
2007-05-31 23:22:00,163.765,163.77,163.74,163.76,233799999.0
2007-05-31 23:23:00,163.765,163.78,163.75,163.77,273700001.0
2007-05-31 23:24:00,163.77,163.77,163.74,163.75,301200000.0
2007-05-31 23:25:00,163.75,163.77,163.74,163.74,358400004.0
2007-05-31 23:26:00,163.74,163.74,163.72,163.74,213600005.0
2007-05-31 23:27:00,163.75,163.76,163.74,163.76,78200000.0
2007-05-31 23:28:00,163.76,163.77,163.76,163.77,103500000.0
2007-05-31 23:29:00,163.77,163.77,163.76,163.76,128000000.0
2007-05-31 23:30:00,163.76,163.77,163.76,163.76,275200002.0
2007-05-31 23:31:00,163.76,163.77,163.76,163.77,115999999.0
2007-05-31 23:32:00,163.77,163.78,163.76,163.77,158100002.0
2007-05-31 23:33:00,163.77,163.77,163.77,163.77,56000000.0
2007-05-31 23:34:00,163.77,163.78,163.77,163.78,74800000.0
2007-05-31 23:35:00,163.78,163.78,163.76,163.77,637299999.0
2007-05-31 23:36:00,163.77,163.77,163.76,163.77,246000003.0
2007-05-31 23:37:00,163.77,163.77,163.77,163.77,80000000.0
2007-05-31 23:38:00,163.77,163.77,163.77,163.77,148800000.0
2007-05-31 23:39:00,163.77,163.77,163.77,163.77,84800000.0
2007-05-31 23:40:00,163.77,163.77,163.77,163.77,125200000.0
2007-05-31 23:41:00,163.77,163.77,163.76,163.77,294100000.0
2007-05-31 23:42:00,163.77,163.77,163.76,163.76,177200000.0
2007-05-31 23:43:00,163.77,163.79,163.76,163.78,216999996.0
2007-05-31 23:44:00,163.78,163.78,163.78,163.78,148399998.0
2007-05-31 23:45:00,163.79,163.79,163.78,163.79,227500000.0
2007-05-31 23:46:00,163.79,163.79,163.78,163.78,54400000.0
2007-05-31 23:47:00,163.78,163.78,163.77,163.78,106000001.0
2007-05-31 23:48:00,163.78,163.78,163.77,163.78,204800000.0
2007-05-31 23:49:00,163.78,163.78,163.76,163.77,342999997.0
2007-05-31 23:50:00,163.77,163.77,163.77,163.77,52800001.0
2007-05-31 23:51:00,163.77,163.78,163.77,163.78,96000000.0
2007-05-31 23:52:00,163.77,163.78,163.76,163.78,173899999.0
2007-05-31 23:53:00,163.77,163.79,163.77,163.79,348800002.0
2007-05-31 23:54:00,163.78,163.79,163.78,163.79,68000000.0
2007-05-31 23:55:00,163.79,163.79,163.78,163.79,189599999.0
2007-05-31 23:56:00,163.79,163.79,163.78,163.79,259200000.0
2007-05-31 23:57:00,163.79,163.79,163.78,163.78,109500002.0
2007-05-31 23:58:00,163.78,163.78,163.775,163.775,90499999.0
2007-05-31 23:59:00,163.78,163.78,163.73,163.75,428800006.0
2007-06-01 00:00:00,163.75,163.76,163.74,163.75,149700002.0
2007-06-01 00:01:00,163.75,163.76,163.74,163.75,819899991.0
2007-06-01 00:02:00,163.75,163.76,163.75,163.75,244500008.0
2007-06-01 00:03:00,163.75,163.76,163.75,163.75,263199997.0
2007-06-01 00:04:00,163.75,163.76,163.75,163.75,182400000.0
2007-06-01 00:05:00,163.76,163.76,163.74,163.745,664700001.0
2007-06-01 00:06:00,163.74,163.76,163.74,163.75,298199996.0
2007-06-01 00:07:00,163.75,163.775,163.75,163.76,305399996.0
2007-06-01 00:08:00,163.755,163.755,163.755,163.755,17200001.0
2007-06-01 00:10:00,163.76,163.76,163.76,163.76,92300001.0
2007-06-01 00:11:00,163.76,163.76,163.755,163.76,94500000.0
2007-06-01 00:12:00,163.76,163.76,163.76,163.76,26400000.0
2007-06-01 00:13:00,163.76,163.76,163.75,163.76,192399999.0
2007-06-01 00:14:00,163.76,163.76,163.76,163.76,26400000.0
2007-06-01 00:15:00,163.76,163.76,163.75,163.76,210000001.0
2007-06-01 00:16:00,163.76,163.76,163.76,163.76,52800000.0
2007-06-01 00:17:00,163.76,163.77,163.755,163.76,207600003.0
2007-06-01 00:18:00,163.76,163.76,163.76,163.76,198000000.0
2007-06-01 00:19:00,163.76,163.76,163.76,163.76,140800000.0
2007-06-01 00:20:00,163.76,163.76,163.75,163.755,452800004.0
2007-06-01 00:21:00,163.76,163.77,163.76,163.77,238800008.0
2007-06-01 00:22:00,163.765,163.79,163.76,163.78,589199997.0
2007-06-01 00:23:00,163.79,163.8,163.78,163.79,560299999.0
2007-06-01 00:24:00,163.8,163.81,163.78,163.785,920599997.0
2007-06-01 00:25:00,163.79,163.8,163.79,163.8,161400001.0
2007-06-01 00:26:00,163.8,163.81,163.8,163.8,83600003.0
2007-06-01 00:27:00,163.8,163.815,163.79,163.815,325899999.0
2007-06-01 00:28:00,163.8,163.8,163.8,163.8,74400001.0
2007-06-01 00:29:00,163.8,163.8,163.79,163.79,386500004.0
2007-06-01 00:30:00,163.8,163.8,163.8,163.8,81600000.0
2007-06-01 00:31:00,163.8,163.8,163.8,163.8,40000000.0
2007-06-01 00:32:00,163.8,163.8,163.8,163.8,30400001.0
2007-06-01 00:33:00,163.8,163.81,163.8,163.8,390000002.0
2007-06-01 00:34:00,163.8,163.81,163.8,163.8,302400001.0
2007-06-01 00:35:00,163.8,163.81,163.8,163.8,427200000.0
2007-06-01 00:36:00,163.8,163.81,163.795,163.795,800000002.0
2007-06-01 00:37:00,163.795,163.81,163.79,163.81,754400004.0
2007-06-01 00:38:00,163.81,163.82,163.8,163.81,266399999.0
2007-06-01 00:39:00,163.82,163.82,163.795,163.81,483500003.0
2007-06-01 00:40:00,163.81,163.81,163.81,163.81,270800002.0
2007-06-01 00:41:00,163.805,163.805,163.805,163.805,13200000.0
2007-06-01 00:43:00,163.81,163.81,163.8,163.8,112400000.0
2007-06-01 00:44:00,163.8,163.8,163.8,163.8,63199999.0
2007-06-01 00:45:00,163.81,163.81,163.8,163.8,306999994.0
2007-06-01 00:46:00,163.805,163.81,163.805,163.81,313399999.0
2007-06-01 00:47:00,163.81,163.81,163.805,163.81,74399999.0
2007-06-01 00:48:00,163.81,163.81,163.79,163.8,492900000.0
2007-06-01 00:49:00,163.81,163.81,163.8,163.8,371200000.0
2007-06-01 00:50:00,163.8,163.81,163.8,163.805,112700001.0
2007-06-01 00:51:00,163.81,163.81,163.81,163.81,24000000.0
2007-06-01 00:52:00,163.81,163.81,163.81,163.81,224800000.0
2007-06-01 00:53:00,163.81,163.81,163.81,163.81,33600000.0
2007-06-01 00:55:00,163.81,163.82,163.81,163.82,151999999.0
2007-06-01 00:56:00,163.82,163.82,163.81,163.81,388799994.0
2007-06-01 00:57:00,163.81,163.82,163.8,163.81,801000003.0
2007-06-01 00:58:00,163.81,163.81,163.81,163.81,104799998.0
2007-06-01 00:59:00,163.81,163.81,163.81,163.81,71999999.0
2007-06-01 01:00:00,163.81,163.81,163.805,163.805,158799999.0
2007-06-01 01:01:00,163.805,163.81,163.79,163.8,348400002.0
2007-06-01 01:02:00,163.8,163.8,163.79,163.79,709799999.0
2007-06-01 01:03:00,163.81,163.81,163.8,163.8,45600002.0
2007-06-01 01:05:00,163.8,163.81,163.8,163.8,211600003.0
2007-06-01 01:08:00,163.8,163.81,163.8,163.81,158300001.0
2007-06-01 01:09:00,163.81,163.81,163.79,163.79,498000005.0
2007-06-01 01:10:00,163.785,163.79,163.78,163.78,231200000.0
2007-06-01 01:11:00,163.78,163.78,163.76,163.78,288500002.0
2007-06-01 01:12:00,163.78,163.79,163.77,163.77,697200001.0
2007-06-01 01:13:00,163.77,163.77,163.755,163.76,68800000.0
2007-06-01 01:14:00,163.76,163.76,163.74,163.75,340600002.0
2007-06-01 01:15:00,163.75,163.75,163.72,163.73,938699994.0
2007-06-01 01:16:00,163.73,163.75,163.72,163.75,1196600008.0
2007-06-01 01:17:00,163.75,163.77,163.75,163.765,283800005.0
2007-06-01 01:18:00,163.765,163.77,163.745,163.75,124300000.0
2007-06-01 01:19:00,163.76,163.76,163.74,163.74,250000006.0
2007-06-01 01:20:00,163.74,163.76,163.74,163.76,624600001.0
2007-06-01 01:21:00,163.76,163.78,163.76,163.78,284000002.0
2007-06-01 01:22:00,163.77,163.78,163.77,163.78,74799998.0
2007-06-01 01:23:00,163.775,163.775,163.76,163.77,327200007.0
2007-06-01 01:25:00,163.77,163.78,163.77,163.77,286800000.0
2007-06-01 01:26:00,163.78,163.78,163.77,163.77,180800001.0
2007-06-01 01:27:00,163.78,163.78,163.77,163.78,51600001.0
2007-06-01 01:28:00,163.78,163.78,163.77,163.78,55600001.0
2007-06-01 01:29:00,163.77,163.78,163.76,163.765,533299994.0
2007-06-01 01:30:00,163.765,163.78,163.765,163.77,96200000.0
2007-06-01 01:31:00,163.78,163.78,163.78,163.78,15700000.0
2007-06-01 01:33:00,163.77,163.8,163.77,163.79,656000005.0
2007-06-01 01:34:00,163.79,163.8,163.79,163.79,590200008.0
2007-06-01 01:35:00,163.79,163.79,163.79,163.79,45200001.0
2007-06-01 01:36:00,163.795,163.8,163.79,163.8,171599999.0
2007-06-01 01:37:00,163.8,163.8,163.8,163.8,4800000.0
2007-06-01 01:38:00,163.81,163.81,163.8,163.81,293699999.0
2007-06-01 01:39:00,163.81,163.81,163.8,163.8,986100010.0
2007-06-01 01:40:00,163.8,163.8,163.8,163.8,205600000.0
2007-06-01 01:41:00,163.8,163.8,163.8,163.8,121600002.0
2007-06-01 01:42:00,163.8,163.8,163.795,163.795,231199999.0
2007-06-01 01:43:00,163.795,163.82,163.795,163.81,811100002.0
2007-06-01 01:44:00,163.8,163.81,163.79,163.8,1599099999.0
2007-06-01 01:45:00,163.8,163.81,163.795,163.795,636600006.0
2007-06-01 01:46:00,163.795,163.795,163.795,163.795,112900002.0
2007-06-01 01:47:00,163.8,163.8,163.79,163.8,401600003.0
2007-06-01 01:48:00,163.8,163.81,163.8,163.81,401900012.0
2007-06-01 01:49:00,163.81,163.81,163.8,163.81,175500000.0
2007-06-01 01:50:00,163.81,163.81,163.79,163.8,1390300017.0
2007-06-01 01:51:00,163.79,163.8,163.78,163.79,700900004.0
2007-06-01 01:52:00,163.79,163.79,163.77,163.78,398300008.0
2007-06-01 01:53:00,163.78,163.79,163.78,163.78,481000003.0
2007-06-01 01:54:00,163.78,163.79,163.78,163.78,224700001.0
2007-06-01 01:55:00,163.78,163.79,163.78,163.79,242100001.0
2007-06-01 01:56:00,163.78,163.79,163.78,163.78,509900012.0
2007-06-01 01:57:00,163.78,163.78,163.77,163.78,497399996.0
2007-06-01 01:58:00,163.78,163.78,163.78,163.78,873899995.0
2007-06-01 01:59:00,163.78,163.78,163.77,163.78,711299997.0
2007-06-01 02:00:00,163.78,163.78,163.77,163.77,425400000.0
2007-06-01 02:01:00,163.77,163.78,163.75,163.75,1464499999.0
2007-06-01 02:02:00,163.75,163.76,163.74,163.76,1370500006.0
2007-06-01 02:03:00,163.76,163.76,163.76,163.76,517200000.0
2007-06-01 02:04:00,163.76,163.77,163.755,163.77,652599996.0
2007-06-01 02:05:00,163.78,163.78,163.77,163.77,388300000.0
2007-06-01 02:06:00,163.77,163.77,163.77,163.77,274400000.0
2007-06-01 02:07:00,163.77,163.77,163.77,163.77,462299998.0
2007-06-01 02:08:00,163.77,163.77,163.76,163.77,1465300002.0
2007-06-01 02:09:00,163.77,163.77,163.76,163.77,323299999.0
2007-06-01 02:10:00,163.77,163.77,163.75,163.75,1063499997.0
2007-06-01 02:11:00,163.76,163.77,163.75,163.77,583199994.0
2007-06-01 02:12:00,163.77,163.77,163.75,163.75,183400001.0
2007-06-01 02:13:00,163.75,163.75,163.73,163.74,1056699990.0
2007-06-01 02:14:00,163.74,163.74,163.72,163.74,759700005.0
2007-06-01 02:15:00,163.74,163.74,163.725,163.74,890900007.0
2007-06-01 02:16:00,163.73,163.75,163.73,163.75,591099999.0
2007-06-01 02:17:00,163.75,163.75,163.75,163.75,39200000.0
2007-06-01 02:18:00,163.75,163.75,163.74,163.75,872600000.0
2007-06-01 02:19:00,163.76,163.76,163.75,163.76,383199994.0
2007-06-01 02:20:00,163.76,163.76,163.76,163.76,35100000.0
2007-06-01 02:21:00,163.76,163.77,163.76,163.77,825399999.0
2007-06-01 02:22:00,163.77,163.77,163.75,163.76,1405300008.0
2007-06-01 02:23:00,163.76,163.77,163.76,163.77,148399997.0
2007-06-01 02:24:00,163.77,163.78,163.77,163.77,313099998.0
2007-06-01 02:25:00,163.78,163.78,163.77,163.78,450600001.0
2007-06-01 02:26:00,163.775,163.78,163.77,163.78,211799999.0
2007-06-01 02:27:00,163.78,163.78,163.76,163.76,418399995.0
2007-06-01 02:28:00,163.77,163.77,163.77,163.77,66899997.0
2007-06-01 02:29:00,163.77,163.77,163.76,163.76,723900004.0
2007-06-01 02:30:00,163.76,163.77,163.76,163.77,463499995.0
2007-06-01 02:31:00,163.77,163.78,163.77,163.78,335999997.0
2007-06-01 02:32:00,163.78,163.79,163.78,163.79,252899997.0
2007-06-01 02:33:00,163.79,163.8,163.78,163.78,746500001.0
2007-06-01 02:34:00,163.79,163.8,163.79,163.8,807299999.0
2007-06-01 02:35:00,163.8,163.81,163.795,163.81,472800003.0
2007-06-01 02:36:00,163.81,163.81,163.79,163.79,243200000.0
2007-06-01 02:37:00,163.79,163.8,163.78,163.78,1025400000.0
2007-06-01 02:38:00,163.78,163.79,163.76,163.77,1068400001.0
2007-06-01 02:39:00,163.77,163.77,163.77,163.77,98900000.0
2007-06-01 02:40:00,163.77,163.77,163.75,163.75,260600000.0
2007-06-01 02:41:00,163.75,163.77,163.75,163.765,704499997.0
2007-06-01 02:42:00,163.765,163.77,163.765,163.77,346600000.0
2007-06-01 02:43:00,163.77,163.78,163.77,163.78,373400006.0
2007-06-01 02:44:00,163.78,163.79,163.77,163.78,948700009.0
2007-06-01 02:45:00,163.78,163.78,163.78,163.78,295400000.0
2007-06-01 02:46:00,163.78,163.78,163.77,163.78,294899998.0
2007-06-01 02:47:00,163.78,163.78,163.76,163.78,647300001.0
2007-06-01 02:48:00,163.78,163.79,163.78,163.78,421600000.0
2007-06-01 02:49:00,163.78,163.78,163.78,163.78,245200000.0
2007-06-01 02:50:00,163.78,163.78,163.775,163.78,158499999.0
2007-06-01 02:51:00,163.78,163.78,163.775,163.78,65000000.0
2007-06-01 02:52:00,163.78,163.78,163.78,163.78,64000000.0
2007-06-01 02:53:00,163.78,163.78,163.78,163.78,250800000.0
2007-06-01 02:54:00,163.78,163.8,163.78,163.78,1500099992.0
2007-06-01 02:55:00,163.78,163.8,163.77,163.785,1215400009.0
2007-06-01 02:56:00,163.785,163.8,163.78,163.8,1314899993.0
2007-06-01 02:57:00,163.79,163.8,163.79,163.8,469399986.0
2007-06-01 02:58:00,163.8,163.8,163.795,163.8,1140799996.0
2007-06-01 02:59:00,163.8,163.8,163.8,163.8,1023300004.0
2007-06-01 03:00:00,163.8,163.81,163.8,163.81,689899997.0
2007-06-01 03:01:00,163.81,163.81,163.8,163.81,1117999996.0
2007-06-01 03:02:00,163.81,163.82,163.8,163.81,809700008.0
2007-06-01 03:03:00,163.81,163.82,163.8,163.82,1271100005.0
2007-06-01 03:04:00,163.82,163.84,163.81,163.84,1092200008.0
2007-06-01 03:05:00,163.84,163.85,163.83,163.84,577000002.0
2007-06-01 03:06:00,163.84,163.84,163.84,163.84,113000000.0
2007-06-01 03:07:00,163.84,163.84,163.82,163.83,412900001.0
2007-06-01 03:08:00,163.83,163.84,163.82,163.82,641099999.0
2007-06-01 03:09:00,163.82,163.82,163.81,163.82,242799998.0
2007-06-01 03:10:00,163.82,163.82,163.81,163.81,742399993.0
2007-06-01 03:11:00,163.81,163.82,163.81,163.81,1032000005.0
2007-06-01 03:12:00,163.81,163.81,163.79,163.8,1750200003.0
2007-06-01 03:13:00,163.8,163.81,163.8,163.81,352399996.0
2007-06-01 03:14:00,163.81,163.81,163.785,163.8,1155400004.0
2007-06-01 03:15:00,163.805,163.81,163.79,163.81,1030400008.0
2007-06-01 03:16:00,163.81,163.81,163.79,163.8,1539099988.0
2007-06-01 03:17:00,163.805,163.81,163.8,163.81,2049700002.0
2007-06-01 03:18:00,163.81,163.83,163.81,163.81,1316900015.0
2007-06-01 03:19:00,163.81,163.81,163.8,163.8,1543200004.0
2007-06-01 03:20:00,163.8,163.81,163.79,163.81,210699998.0
2007-06-01 03:21:00,163.81,163.82,163.8,163.81,315400001.0
2007-06-01 03:22:00,163.805,163.82,163.805,163.82,563100001.0
2007-06-01 03:23:00,163.82,163.82,163.81,163.81,763499995.0
2007-06-01 03:24:00,163.81,163.81,163.81,163.81,868099994.0
2007-06-01 03:25:00,163.81,163.82,163.805,163.815,656199988.0
2007-06-01 03:26:00,163.8,163.83,163.8,163.83,555500012.0
2007-06-01 03:27:00,163.83,163.85,163.82,163.85,1836899995.0
2007-06-01 03:28:00,163.85,163.85,163.83,163.83,903900006.0
2007-06-01 03:29:00,163.83,163.84,163.83,163.84,181000000.0
2007-06-01 03:30:00,163.84,163.85,163.84,163.85,251100001.0
2007-06-01 03:31:00,163.85,163.87,163.84,163.87,628600003.0
2007-06-01 03:32:00,163.87,163.87,163.87,163.87,16000000.0
2007-06-01 03:33:00,163.87,163.88,163.87,163.88,302999996.0
2007-06-01 03:34:00,163.88,163.88,163.88,163.88,9600000.0
2007-06-01 03:35:00,163.88,163.88,163.84,163.85,1236500007.0
2007-06-01 03:36:00,163.85,163.85,163.835,163.84,686999994.0
2007-06-01 03:37:00,163.84,163.84,163.83,163.83,804999997.0
2007-06-01 03:38:00,163.85,163.85,163.84,163.85,131999998.0
2007-06-01 03:39:00,163.835,163.85,163.835,163.85,131999998.0
2007-06-01 03:40:00,163.85,163.85,163.84,163.84,101600002.0
2007-06-01 03:41:00,163.85,163.86,163.84,163.85,935000007.0
2007-06-01 03:42:00,163.85,163.87,163.845,163.87,1287399986.0
2007-06-01 03:43:00,163.86,163.88,163.86,163.86,277699993.0
2007-06-01 03:44:00,163.87,163.87,163.86,163.87,277699993.0
2007-06-01 03:45:00,163.87,163.87,163.86,163.86,928999997.0
2007-06-01 03:46:00,163.86,163.87,163.86,163.87,722400000.0
2007-06-01 03:47:00,163.87,163.87,163.87,163.87,796800009.0
2007-06-01 03:48:00,163.87,163.87,163.865,163.87,222700001.0
2007-06-01 03:49:00,163.87,163.88,163.87,163.87,1377400002.0
2007-06-01 03:50:00,163.88,163.89,163.88,163.88,1562799982.0
2007-06-01 03:51:00,163.88,163.89,163.86,163.87,140700000.0
2007-06-01 03:52:00,163.87,163.87,163.865,163.87,140700000.0
2007-06-01 03:53:00,163.87,163.87,163.86,163.86,1766399995.0
2007-06-01 03:54:00,163.86,163.875,163.86,163.87,1170300000.0
2007-06-01 03:55:00,163.87,163.89,163.87,163.89,926600002.0
2007-06-01 03:56:00,163.885,163.89,163.86,163.87,2051400010.0
2007-06-01 03:57:00,163.87,163.88,163.86,163.88,1206699993.0
2007-06-01 03:58:00,163.88,163.88,163.86,163.87,1429800010.0
2007-06-01 03:59:00,163.87,163.88,163.86,163.88,1118699997.0
2007-06-01 04:00:00,163.88,163.88,163.87,163.88,675099996.0
2007-06-01 04:01:00,163.88,163.88,163.87,163.87,1901200001.0
2007-06-01 04:02:00,163.87,163.87,163.86,163.86,1235199998.0
2007-06-01 04:03:00,163.86,163.87,163.85,163.86,1209600011.0
2007-06-01 04:04:00,163.86,163.86,163.84,163.86,1227900006.0
2007-06-01 04:05:00,163.85,163.86,163.85,163.86,195300001.0
2007-06-01 04:06:00,163.86,163.87,163.84,163.85,1660400006.0
2007-06-01 04:07:00,163.87,163.87,163.82,163.82,1650000004.0
2007-06-01 04:08:00,163.83,163.84,163.82,163.835,1650000004.0
2007-06-01 04:09:00,163.835,163.84,163.82,163.82,1046800004.0
2007-06-01 04:10:00,163.83,163.83,163.825,163.83,117799998.0
2007-06-01 04:11:00,163.83,163.85,163.83,163.84,1712000002.0
2007-06-01 04:12:00,163.84,163.86,163.83,163.86,1966500001.0
2007-06-01 04:13:00,163.86,163.86,163.84,163.85,1633099994.0
2007-06-01 04:14:00,163.85,163.85,163.84,163.84,634100001.0
2007-06-01 04:15:00,163.84,163.85,163.84,163.84,1208600007.0
2007-06-01 04:16:00,163.84,163.85,163.835,163.845,1027599996.0
2007-06-01 04:17:00,163.85,163.85,163.84,163.85,642399997.0
2007-06-01 04:18:00,163.85,163.85,163.84,163.85,245900001.0
2007-06-01 04:19:00,163.85,163.86,163.85,163.86,609700000.0
2007-06-01 04:20:00,163.85,163.86,163.84,163.86,621900015.0
2007-06-01 04:21:00,163.855,163.86,163.84,163.86,1174800009.0
2007-06-01 04:22:00,163.85,163.86,163.85,163.86,844700005.0
2007-06-01 04:23:00,163.86,163.87,163.86,163.87,641099992.0
2007-06-01 04:24:00,163.87,163.87,163.85,163.86,606000006.0
2007-06-01 04:25:00,163.86,163.87,163.86,163.87,493100001.0
2007-06-01 04:26:00,163.87,163.87,163.865,163.865,53200001.0
2007-06-01 04:27:00,163.88,163.88,163.86,163.87,357900000.0
2007-06-01 04:28:00,163.865,163.865,163.86,163.86,357900000.0
2007-06-01 04:29:00,163.86,163.86,163.86,163.86,90899997.0
2007-06-01 04:30:00,163.86,163.86,163.85,163.86,774100000.0
2007-06-01 04:31:00,163.86,163.86,163.85,163.86,1375400005.0
2007-06-01 04:32:00,163.86,163.86,163.85,163.85,1004000011.0
2007-06-01 04:33:00,163.85,163.85,163.85,163.85,471499986.0
2007-06-01 04:34:00,163.84,163.85,163.84,163.84,1730899992.0
2007-06-01 04:35:00,163.84,163.84,163.83,163.84,583900004.0
2007-06-01 04:36:00,163.84,163.84,163.83,163.83,333600003.0
2007-06-01 04:37:00,163.83,163.84,163.83,163.84,543299999.0
2007-06-01 04:38:00,163.84,163.84,163.83,163.84,543299999.0
2007-06-01 04:39:00,163.84,163.84,163.83,163.84,1872599986.0
2007-06-01 04:40:00,163.835,163.85,163.835,163.85,430699997.0
2007-06-01 04:41:00,163.85,163.85,163.84,163.84,735699999.0
2007-06-01 04:42:00,163.84,163.84,163.82,163.83,1016699992.0
2007-06-01 04:43:00,163.82,163.83,163.82,163.82,1587799979.0
2007-06-01 04:44:00,163.81,163.82,163.81,163.81,1587799979.0
2007-06-01 04:45:00,163.81,163.81,163.8,163.8,141600002.0
2007-06-01 04:46:00,163.8,163.82,163.8,163.81,630300004.0
2007-06-01 04:47:00,163.81,163.83,163.81,163.83,575699997.0
2007-06-01 04:48:00,163.83,163.83,163.82,163.83,529400002.0
2007-06-01 04:49:00,163.82,163.83,163.82,163.83,245599997.0
2007-06-01 04:50:00,163.83,163.84,163.83,163.84,89400000.0
2007-06-01 04:51:00,163.84,163.84,163.825,163.835,818299996.0
2007-06-01 04:52:00,163.825,163.84,163.82,163.83,545600001.0
2007-06-01 04:53:00,163.83,163.83,163.83,163.83,49300000.0
2007-06-01 04:54:00,163.83,163.83,163.83,163.83,47200000.0
2007-06-01 04:55:00,163.83,163.83,163.81,163.82,324499997.0
2007-06-01 04:56:00,163.82,163.83,163.82,163.83,250999994.0
2007-06-01 04:57:00,163.83,163.83,163.83,163.83,24000000.0
2007-06-01 04:58:00,163.83,163.83,163.83,163.83,12000000.0
2007-06-01 04:59:00,163.83,163.83,163.83,163.83,32800000.0
2007-06-01 05:01:00,163.83,163.83,163.83,163.83,2400000.0
2007-06-01 05:02:00,163.83,163.83,163.83,163.83,21600000.0
2007-06-01 05:03:00,163.83,163.83,163.81,163.82,510799993.0
2007-06-01 05:04:00,163.82,163.82,163.81,163.82,74799999.0
2007-06-01 05:05:00,163.82,163.82,163.82,163.82,105100000.0
2007-06-01 05:06:00,163.82,163.82,163.81,163.82,112000000.0
2007-06-01 05:07:00,163.82,163.82,163.81,163.81,169400000.0
2007-06-01 05:08:00,163.82,163.82,163.81,163.82,282499998.0
2007-06-01 05:09:00,163.815,163.83,163.815,163.82,438999998.0
2007-06-01 05:10:00,163.82,163.82,163.81,163.81,360099998.0
2007-06-01 05:11:00,163.81,163.82,163.81,163.82,306499994.0
2007-06-01 05:12:00,163.82,163.82,163.815,163.815,317800001.0
2007-06-01 05:13:00,163.815,163.82,163.8,163.81,1088399992.0
2007-06-01 05:14:00,163.81,163.81,163.81,163.81,283999995.0
2007-06-01 05:15:00,163.81,163.82,163.805,163.82,387800004.0
2007-06-01 05:16:00,163.815,163.83,163.815,163.83,1146900019.0
2007-06-01 05:17:00,163.84,163.84,163.83,163.83,59000000.0
2007-06-01 05:18:00,163.83,163.84,163.83,163.84,142800000.0
2007-06-01 05:19:00,163.84,163.84,163.83,163.83,131600000.0
2007-06-01 05:20:00,163.83,163.84,163.82,163.84,359400005.0
2007-06-01 05:21:00,163.84,163.84,163.84,163.84,16000000.0
2007-06-01 05:22:00,163.84,163.84,163.84,163.84,64000000.0
2007-06-01 05:23:00,163.84,163.85,163.84,163.85,99799999.0
2007-06-01 05:24:00,163.85,163.85,163.84,163.84,100200000.0
2007-06-01 05:25:00,163.84,163.85,163.83,163.84,397900000.0
2007-06-01 05:26:00,163.83,163.84,163.83,163.84,206500000.0
2007-06-01 05:27:00,163.84,163.85,163.83,163.84,405800006.0
2007-06-01 05:28:00,163.84,163.84,163.83,163.84,283300000.0
2007-06-01 05:29:00,163.83,163.85,163.83,163.845,538299993.0
2007-06-01 05:30:00,163.845,163.86,163.84,163.86,1526100009.0
2007-06-01 05:31:00,163.86,163.86,163.845,163.86,924700012.0
2007-06-01 05:32:00,163.855,163.86,163.855,163.86,404699999.0
2007-06-01 05:33:00,163.86,163.86,163.86,163.86,737399996.0
2007-06-01 05:34:00,163.86,163.87,163.85,163.86,1016900022.0
2007-06-01 05:35:00,163.87,163.87,163.87,163.87,28000000.0
2007-06-01 05:37:00,163.87,163.87,163.86,163.86,172000005.0
2007-06-01 05:38:00,163.86,163.86,163.86,163.86,463300013.0
2007-06-01 05:39:00,163.86,163.86,163.855,163.855,255300000.0
2007-06-01 05:40:00,163.86,163.86,163.86,163.86,109700001.0
2007-06-01 05:43:00,163.86,163.86,163.86,163.86,35099998.0
2007-06-01 05:44:00,163.86,163.86,163.86,163.86,65400002.0
2007-06-01 05:45:00,163.86,163.86,163.855,163.86,154699999.0
2007-06-01 05:46:00,163.86,163.86,163.86,163.86,130700001.0
2007-06-01 05:47:00,163.87,163.87,163.87,163.87,19200000.0
2007-06-01 05:48:00,163.86,163.87,163.86,163.87,290100005.0
2007-06-01 05:49:00,163.86,163.86,163.86,163.86,458799993.0
2007-06-01 05:50:00,163.86,163.87,163.86,163.87,279399999.0
2007-06-01 05:51:00,163.87,163.88,163.87,163.88,472000002.0
2007-06-01 05:52:00,163.88,163.88,163.86,163.87,148800000.0
2007-06-01 05:53:00,163.87,163.88,163.87,163.87,220200001.0
2007-06-01 05:54:00,163.86,163.88,163.86,163.88,214599999.0
2007-06-01 05:55:00,163.88,163.88,163.88,163.88,800000.0
2007-06-01 05:56:00,163.87,163.88,163.87,163.88,35899998.0
2007-06-01 05:57:00,163.88,163.88,163.86,163.87,307900001.0
2007-06-01 05:58:00,163.87,163.88,163.87,163.88,176500002.0
2007-06-01 05:59:00,163.87,163.87,163.87,163.87,83800000.0
2007-06-01 06:00:00,163.87,163.87,163.87,163.87,83800000.0
2007-06-01 06:01:00,163.87,163.87,163.86,163.86,396000004.0
2007-06-01 06:02:00,163.87,163.87,163.85,163.85,385200009.0
2007-06-01 06:03:00,163.86,163.86,163.86,163.86,1211500018.0
2007-06-01 06:04:00,163.86,163.86,163.86,163.86,75700001.0
2007-06-01 06:06:00,163.86,163.87,163.86,163.865,171700003.0
2007-06-01 06:07:00,163.86,163.87,163.86,163.865,436800003.0
2007-06-01 06:08:00,163.87,163.88,163.86,163.88,467999996.0
2007-06-01 06:09:00,163.88,163.88,163.865,163.865,131200004.0
2007-06-01 06:10:00,163.87,163.87,163.865,163.87,258800008.0
2007-06-01 06:11:00,163.87,163.87,163.87,163.87,234700008.0
2007-06-01 06:12:00,163.87,163.88,163.87,163.87,430800009.0
2007-06-01 06:13:00,163.87,163.88,163.87,163.88,233900003.0
2007-06-01 06:14:00,163.88,163.89,163.88,163.88,772100000.0
2007-06-01 06:15:00,163.88,163.88,163.875,163.88,333099998.0
2007-06-01 06:16:00,163.88,163.88,163.875,163.88,324199999.0
2007-06-01 06:17:00,163.88,163.88,163.875,163.88,490899999.0
2007-06-01 06:18:00,163.88,163.88,163.88,163.88,53600000.0
2007-06-01 06:19:00,163.88,163.88,163.88,163.88,77299999.0
2007-06-01 06:20:00,163.88,163.88,163.88,163.88,81300000.0
2007-06-01 06:21:00,163.88,163.88,163.85,163.85,1313200017.0
2007-06-01 06:22:00,163.855,163.87,163.855,163.87,583200002.0
2007-06-01 06:23:00,163.87,163.87,163.86,163.87,452899988.0
2007-06-01 06:24:00,163.87,163.88,163.87,163.87,1001499999.0
2007-06-01 06:25:00,163.875,163.89,163.875,163.89,1738000020.0
2007-06-01 06:26:00,163.89,163.9,163.885,163.895,955899997.0
2007-06-01 06:27:00,163.895,163.91,163.89,163.91,1163100010.0
2007-06-01 06:28:00,163.91,163.91,163.89,163.9,353300000.0
2007-06-01 06:29:00,163.9,163.9,163.9,163.9,740399983.0
2007-06-01 06:30:00,163.9,163.9,163.88,163.88,1592000010.0
2007-06-01 06:31:00,163.88,163.88,163.875,163.88,265099994.0
2007-06-01 06:32:00,163.875,163.9,163.875,163.88,1021800001.0
2007-06-01 06:33:00,163.89,163.9,163.88,163.9,1292799996.0
2007-06-01 06:34:00,163.9,163.9,163.9,163.9,81300001.0
2007-06-01 06:35:00,163.9,163.9,163.9,163.9,343100008.0
2007-06-01 06:36:00,163.9,163.92,163.9,163.91,836700007.0
2007-06-01 06:37:00,163.905,163.91,163.905,163.91,129599999.0
2007-06-01 06:38:00,163.91,163.935,163.91,163.93,1772500006.0
2007-06-01 06:39:00,163.925,163.93,163.91,163.92,1845000013.0
2007-06-01 06:40:00,163.91,163.93,163.91,163.92,1237500010.0
2007-06-01 06:41:00,163.92,163.92,163.92,163.92,372500001.0
2007-06-01 06:42:00,163.92,163.92,163.9,163.91,500800001.0
2007-06-01 06:43:00,163.92,163.93,163.91,163.92,1004800001.0
2007-06-01 06:44:00,163.9,163.93,163.9,163.92,1004800001.0
2007-06-01 06:45:00,163.92,163.93,163.92,163.92,678600004.0
2007-06-01 06:46:00,163.93,163.93,163.91,163.92,846500007.0
2007-06-01 06:47:00,163.92,163.93,163.91,163.93,789800001.0
2007-06-01 06:48:00,163.93,163.93,163.92,163.93,666199981.0
2007-06-01 06:49:00,163.93,163.93,163.93,163.93,68000001.0
2007-06-01 06:50:00,163.93,163.93,163.925,163.925,164900003.0
2007-06-01 06:51:00,163.93,163.93,163.92,163.92,120800000.0
2007-06-01 06:52:00,163.92,163.93,163.92,163.93,1680300005.0
2007-06-01 06:53:00,163.93,163.935,163.92,163.93,1098999998.0
2007-06-01 06:54:00,163.93,163.93,163.93,163.93,516400007.0
2007-06-01 06:55:00,163.93,163.935,163.93,163.935,1079500002.0
2007-06-01 06:56:00,163.93,163.935,163.91,163.91,1617900013.0
2007-06-01 06:57:00,163.92,163.92,163.92,163.92,32500000.0
2007-06-01 06:58:00,163.92,163.92,163.91,163.92,141900002.0
2007-06-01 06:59:00,163.92,163.935,163.91,163.925,1527800004.0
2007-06-01 07:00:00,163.92,163.95,163.92,163.95,1123000011.0
2007-06-01 07:01:00,163.95,163.96,163.94,163.95,713300014.0
2007-06-01 07:02:00,163.95,163.96,163.95,163.96,713300014.0
2007-06-01 07:03:00,163.95,163.96,163.945,163.96,1165099987.0
2007-06-01 07:04:00,163.955,163.96,163.945,163.95,796199991.0
2007-06-01 07:05:00,163.95,163.96,163.95,163.96,511699999.0
2007-06-01 07:06:00,163.96,163.96,163.945,163.955,751900005.0
2007-06-01 07:07:00,163.96,163.96,163.94,163.95,670500004.0
2007-06-01 07:08:00,163.95,163.96,163.94,163.95,456899999.0
2007-06-01 07:09:00,163.95,163.95,163.95,163.95,44800000.0
2007-06-01 07:10:00,163.95,163.95,163.95,163.95,35000000.0
2007-06-01 07:11:00,163.95,163.95,163.95,163.95,102700000.0
2007-06-01 07:12:00,163.95,163.95,163.94,163.94,132900002.0
2007-06-01 07:13:00,163.94,163.95,163.94,163.95,259900002.0
2007-06-01 07:14:00,163.95,163.96,163.95,163.96,115800000.0
2007-06-01 07:15:00,163.96,163.96,163.95,163.95,216099999.0
2007-06-01 07:16:00,163.95,163.96,163.945,163.96,371500006.0
2007-06-01 07:17:00,163.96,163.97,163.95,163.96,1816100011.0
2007-06-01 07:18:00,163.96,163.97,163.945,163.96,715099992.0
2007-06-01 07:19:00,163.95,163.96,163.94,163.94,705500012.0
2007-06-01 07:20:00,163.95,163.95,163.94,163.95,705500012.0
2007-06-01 07:21:00,163.95,163.96,163.945,163.96,705500012.0
2007-06-01 07:22:00,163.955,163.96,163.95,163.955,860999997.0
2007-06-01 07:23:00,163.955,163.97,163.95,163.965,1086800002.0
2007-06-01 07:24:00,163.97,163.97,163.96,163.97,921399990.0
2007-06-01 07:25:00,163.97,163.97,163.97,163.97,210599997.0
2007-06-01 07:26:00,163.97,163.97,163.95,163.97,1792100004.0
2007-06-01 07:27:00,163.97,163.98,163.97,163.97,692300002.0
2007-06-01 07:28:00,163.98,163.98,163.97,163.98,280699996.0
2007-06-01 07:29:00,163.98,163.98,163.96,163.97,922300006.0
2007-06-01 07:30:00,163.96,163.96,163.94,163.95,1754599993.0
2007-06-01 07:31:00,163.96,163.96,163.94,163.94,388600000.0
2007-06-01 07:32:00,163.94,163.95,163.93,163.95,876099993.0
2007-06-01 07:33:00,163.95,163.96,163.93,163.96,1805700010.0
2007-06-01 07:34:00,163.95,163.95,163.935,163.94,956599990.0
2007-06-01 07:35:00,163.94,163.95,163.935,163.95,692100004.0
2007-06-01 07:36:00,163.945,163.95,163.94,163.94,1384099991.0
2007-06-01 07:37:00,163.94,163.95,163.935,163.95,1057699999.0
2007-06-01 07:38:00,163.95,163.95,163.94,163.95,495200004.0
2007-06-01 07:39:00,163.945,163.95,163.93,163.93,495600007.0
2007-06-01 07:40:00,163.93,163.935,163.92,163.93,1628599983.0
2007-06-01 07:41:00,163.93,163.94,163.93,163.94,1601999998.0
2007-06-01 07:42:00,163.94,163.96,163.93,163.95,1601999998.0
2007-06-01 07:43:00,163.95,163.97,163.95,163.96,902899999.0
2007-06-01 07:44:00,163.95,163.97,163.95,163.955,902899999.0
2007-06-01 07:45:00,163.96,163.97,163.96,163.96,285799999.0
2007-06-01 07:46:00,163.96,163.96,163.94,163.95,1083999999.0
2007-06-01 07:47:00,163.95,163.95,163.93,163.94,1205899993.0
2007-06-01 07:48:00,163.94,163.98,163.94,163.97,1430300018.0
2007-06-01 07:49:00,163.965,163.97,163.95,163.96,1430300018.0
2007-06-01 07:50:00,163.955,163.97,163.94,163.955,2055200009.0
2007-06-01 07:51:00,163.98,164.01,163.97,164.01,736700007.0
2007-06-01 07:52:00,164.0,164.01,163.98,163.99,736700007.0
2007-06-01 07:53:00,163.99,164.0,163.975,164.0,736700007.0
2007-06-01 07:54:00,163.99,163.99,163.97,163.98,1671799994.0
2007-06-01 07:55:00,163.98,163.98,163.98,163.98,73600000.0
2007-06-01 07:56:00,163.97,164.0,163.97,163.98,1790100001.0
2007-06-01 07:57:00,163.99,164.0,163.975,164.0,1847600019.0
2007-06-01 07:58:00,164.0,164.0,163.975,163.98,281500003.0
2007-06-01 07:59:00,163.99,164.0,163.97,164.0,1376200017.0
2007-06-01 08:00:00,163.99,164.02,163.99,164.0,1376200017.0
2007-06-01 08:01:00,163.99,164.0,163.97,163.97,1376200017.0
2007-06-01 08:02:00,163.97,163.99,163.96,163.99,1376200017.0
2007-06-01 08:03:00,163.975,164.0,163.97,163.98,1206299994.0
2007-06-01 08:04:00,163.99,163.99,163.96,163.98,1744999989.0
2007-06-01 08:05:00,163.97,164.0,163.96,164.0,1744999989.0
2007-06-01 08:06:00,164.0,164.0,163.97,163.97,2133399974.0
2007-06-01 08:07:00,163.97,163.97,163.95,163.95,1616700004.0
2007-06-01 08:08:00,163.96,163.96,163.94,163.94,1616700004.0
2007-06-01 08:09:00,163.94,163.95,163.92,163.92,1616700004.0
2007-06-01 08:10:00,163.92,163.93,163.91,163.93,1849700002.0
2007-06-01 08:11:00,163.92,163.92,163.91,163.92,1849700002.0
2007-06-01 08:12:00,163.91,163.915,163.9,163.9,1849700002.0
2007-06-01 08:13:00,163.91,163.91,163.9,163.9,1540000000.0
2007-06-01 08:14:00,163.91,163.91,163.89,163.91,1540000000.0
2007-06-01 08:15:00,163.9,163.91,163.9,163.91,1540000000.0
2007-06-01 08:16:00,163.91,163.91,163.89,163.9,376900002.0
2007-06-01 08:17:00,163.91,163.91,163.91,163.91,682000001.0
2007-06-01 08:18:00,163.91,163.94,163.91,163.92,1034100009.0
2007-06-01 08:19:00,163.92,163.93,163.91,163.92,572099991.0
2007-06-01 08:20:00,163.92,163.93,163.915,163.925,897500008.0
2007-06-01 08:21:00,163.925,163.93,163.92,163.92,707699993.0
2007-06-01 08:22:00,163.92,163.93,163.915,163.93,813100004.0
2007-06-01 08:23:00,163.93,163.94,163.925,163.93,486600001.0
2007-06-01 08:24:00,163.94,163.94,163.93,163.93,148700002.0
2007-06-01 08:25:00,163.93,163.93,163.925,163.925,25600000.0
2007-06-01 08:26:00,163.93,163.97,163.93,163.96,1373900006.0
2007-06-01 08:27:00,163.96,163.97,163.96,163.97,1195599994.0
2007-06-01 08:28:00,163.97,163.97,163.935,163.95,1731300000.0
2007-06-01 08:29:00,163.94,163.98,163.93,163.96,935199997.0
2007-06-01 08:30:00,163.965,163.99,163.95,163.98,935199997.0
2007-06-01 08:31:00,163.98,163.99,163.97,163.97,352200001.0
2007-06-01 08:32:00,163.97,163.98,163.965,163.965,787099993.0
2007-06-01 08:33:00,163.96,163.99,163.96,163.97,1041699997.0
2007-06-01 08:34:00,163.97,163.97,163.96,163.96,1041699997.0
2007-06-01 08:35:00,163.96,163.98,163.9,163.9,1951300006.0
2007-06-01 08:36:00,163.91,163.95,163.87,163.87,1951300006.0
2007-06-01 08:37:00,163.89,163.93,163.87,163.92,1951300006.0
2007-06-01 08:38:00,163.93,163.94,163.91,163.92,1951300006.0
2007-06-01 08:39:00,163.91,163.93,163.85,163.87,1951300006.0
2007-06-01 08:40:00,163.86,163.87,163.86,163.86,1951300006.0
2007-06-01 08:41:00,163.87,163.87,163.86,163.87,1951300006.0
2007-06-01 08:42:00,163.86,163.89,163.86,163.86,1951300006.0
2007-06-01 08:43:00,163.85,163.85,163.81,163.84,1951300006.0
2007-06-01 08:44:00,163.85,163.87,163.81,163.81,1951300006.0
2007-06-01 08:45:00,163.8,163.82,163.8,163.81,1951300006.0
2007-06-01 08:46:00,163.8,163.86,163.8,163.85,1951300006.0
2007-06-01 08:47:00,163.86,163.86,163.81,163.82,1951300006.0
2007-06-01 08:48:00,163.81,163.84,163.81,163.82,1951300006.0
2007-06-01 08:49:00,163.82,163.84,163.81,163.83,1951300006.0
2007-06-01 08:50:00,163.83,163.85,163.83,163.85,420300003.0
2007-06-01 08:51:00,163.85,163.89,163.85,163.89,980699994.0
2007-06-01 08:52:00,163.89,163.91,163.88,163.89,422999997.0
2007-06-01 08:53:00,163.885,163.91,163.885,163.9,422999997.0
2007-06-01 08:54:00,163.91,163.91,163.885,163.91,613100001.0
2007-06-01 08:55:00,163.91,163.95,163.9,163.92,1520000014.0
2007-06-01 08:56:00,163.92,163.93,163.91,163.93,1116800001.0
2007-06-01 08:57:00,163.93,163.93,163.9,163.9,446700008.0
2007-06-01 08:58:00,163.9,163.92,163.885,163.91,1632200015.0
2007-06-01 08:59:00,163.9,163.91,163.875,163.875,788100000.0
2007-06-01 09:00:00,163.88,163.9,163.875,163.89,830100002.0
2007-06-01 09:01:00,163.88,163.89,163.86,163.87,1299599997.0
2007-06-01 09:02:00,163.87,163.87,163.86,163.86,728499990.0
2007-06-01 09:03:00,163.86,163.87,163.82,163.82,2016000002.0
2007-06-01 09:04:00,163.82,163.82,163.79,163.8,1404300004.0
2007-06-01 09:05:00,163.81,163.83,163.8,163.82,1404300004.0
2007-06-01 09:06:00,163.83,163.85,163.82,163.82,1404300004.0
2007-06-01 09:07:00,163.83,163.83,163.81,163.83,1404300004.0
2007-06-01 09:08:00,163.82,163.85,163.82,163.84,1404300004.0
2007-06-01 09:09:00,163.85,163.85,163.84,163.85,1404300004.0
2007-06-01 09:10:00,163.835,163.85,163.835,163.84,1404300004.0
2007-06-01 09:11:00,163.83,163.84,163.8,163.81,386699996.0
2007-06-01 09:12:00,163.8,163.82,163.8,163.81,386699996.0
2007-06-01 09:13:00,163.83,163.83,163.82,163.83,386699996.0
2007-06-01 09:14:00,163.83,163.83,163.81,163.82,1568800016.0
2007-06-01 09:15:00,163.81,163.84,163.81,163.83,1385700015.0
2007-06-01 09:16:00,163.83,163.84,163.825,163.84,1385700015.0
2007-06-01 09:17:00,163.84,163.84,163.825,163.83,212100000.0
2007-06-01 09:18:00,163.83,163.83,163.83,163.83,143200000.0
2007-06-01 09:19:00,163.83,163.84,163.825,163.83,1570699988.0
2007-06-01 09:20:00,163.83,163.85,163.825,163.84,1775400001.0
2007-06-01 09:21:00,163.84,163.86,163.835,163.85,457200004.0
2007-06-01 09:22:00,163.845,163.86,163.84,163.84,926199998.0
2007-06-01 09:23:00,163.84,163.85,163.825,163.825,370400001.0
2007-06-01 09:24:00,163.83,163.84,163.83,163.83,496400004.0
2007-06-01 09:25:00,163.83,163.84,163.83,163.83,1447600003.0
2007-06-01 09:26:00,163.83,163.83,163.83,163.83,770400012.0
2007-06-01 09:27:00,163.83,163.83,163.82,163.825,557299994.0
2007-06-01 09:28:00,163.825,163.86,163.815,163.85,1638899999.0
2007-06-01 09:29:00,163.86,163.86,163.85,163.86,330400005.0
2007-06-01 09:30:00,163.86,163.88,163.86,163.87,514199998.0
2007-06-01 09:31:00,163.87,163.88,163.85,163.85,2119899988.0
2007-06-01 09:32:00,163.85,163.87,163.85,163.87,535099983.0
2007-06-01 09:33:00,163.87,163.9,163.87,163.88,1555399977.0
2007-06-01 09:34:00,163.88,163.89,163.87,163.89,1776299988.0
2007-06-01 09:35:00,163.89,163.89,163.88,163.88,1347700013.0
2007-06-01 09:36:00,163.89,163.9,163.89,163.89,1299100013.0
2007-06-01 09:37:00,163.88,163.91,163.88,163.9,1299100013.0
2007-06-01 09:38:00,163.9,163.92,163.89,163.92,1255500005.0
2007-06-01 09:39:00,163.92,163.94,163.91,163.94,1367500003.0
2007-06-01 09:40:00,163.95,163.96,163.93,163.95,1367500003.0
2007-06-01 09:41:00,163.95,163.95,163.925,163.94,1367500003.0
2007-06-01 09:42:00,163.94,163.94,163.92,163.92,1058799988.0
2007-06-01 09:43:00,163.93,163.94,163.92,163.93,901200008.0
2007-06-01 09:44:00,163.93,163.94,163.92,163.92,901200008.0
2007-06-01 09:45:00,163.95,163.95,163.9,163.9,910500005.0
2007-06-01 09:46:00,163.91,163.92,163.89,163.9,910500005.0
2007-06-01 09:47:00,163.91,163.91,163.9,163.91,910500005.0
2007-06-01 09:48:00,163.89,163.92,163.89,163.91,910500005.0
2007-06-01 09:49:00,163.905,163.91,163.9,163.9,815200005.0
2007-06-01 09:50:00,163.9,163.91,163.89,163.9,1342499998.0
2007-06-01 09:51:00,163.89,163.9,163.88,163.88,1772099994.0
2007-06-01 09:52:00,163.89,163.9,163.86,163.9,1772099994.0
2007-06-01 09:53:00,163.89,163.91,163.88,163.89,1772099994.0
2007-06-01 09:54:00,163.89,163.91,163.89,163.9,1772099994.0
2007-06-01 09:55:00,163.89,163.91,163.89,163.89,2114299974.0
2007-06-01 09:56:00,163.89,163.89,163.86,163.87,2114299974.0
2007-06-01 09:57:00,163.87,163.88,163.86,163.86,1739000005.0
2007-06-01 09:58:00,163.86,163.87,163.85,163.85,1453900003.0
2007-06-01 09:59:00,163.85,163.87,163.85,163.87,1453900003.0
2007-06-01 10:00:00,163.87,163.88,163.84,163.86,2080300014.0
2007-06-01 10:01:00,163.845,163.89,163.845,163.89,2080300014.0
2007-06-01 10:02:00,163.89,163.89,163.88,163.88,431699990.0
2007-06-01 10:03:00,163.88,163.89,163.88,163.89,119100000.0
2007-06-01 10:04:00,163.89,163.91,163.885,163.9,495800004.0
2007-06-01 10:05:00,163.9,163.92,163.875,163.89,860400011.0
2007-06-01 10:06:00,163.89,163.89,163.87,163.87,1174700013.0
2007-06-01 10:07:00,163.87,163.88,163.86,163.86,1250000000.0
2007-06-01 10:08:00,163.87,163.87,163.855,163.855,453799999.0
2007-06-01 10:09:00,163.86,163.86,163.85,163.85,646899994.0
2007-06-01 10:10:00,163.85,163.86,163.845,163.845,811900005.0
2007-06-01 10:11:00,163.85,163.86,163.845,163.85,1102400006.0
2007-06-01 10:12:00,163.85,163.86,163.85,163.86,266900001.0
2007-06-01 10:13:00,163.86,163.86,163.845,163.85,473000001.0
2007-06-01 10:14:00,163.86,163.86,163.85,163.86,1531099992.0
2007-06-01 10:15:00,163.855,163.88,163.855,163.88,1531099992.0
2007-06-01 10:16:00,163.88,163.91,163.88,163.91,935500000.0
2007-06-01 10:17:00,163.91,163.92,163.89,163.9,1884300006.0
2007-06-01 10:18:00,163.9,163.92,163.89,163.91,1604699999.0
2007-06-01 10:19:00,163.92,163.92,163.88,163.9,1604699999.0
2007-06-01 10:20:00,163.89,163.89,163.87,163.88,1604699999.0
2007-06-01 10:21:00,163.88,163.88,163.86,163.87,1604699999.0
2007-06-01 10:22:00,163.87,163.88,163.87,163.88,882100005.0
2007-06-01 10:23:00,163.875,163.88,163.87,163.88,854500007.0
2007-06-01 10:24:00,163.88,163.88,163.87,163.88,1953799993.0
2007-06-01 10:25:00,163.89,163.89,163.86,163.88,1953799993.0
2007-06-01 10:26:00,163.88,163.88,163.87,163.87,1112499992.0
2007-06-01 10:27:00,163.87,163.9,163.87,163.9,1076599973.0
2007-06-01 10:28:00,163.9,163.91,163.89,163.9,701699992.0
2007-06-01 10:29:00,163.9,163.9,163.89,163.9,1171199989.0
2007-06-01 10:30:00,163.9,163.91,163.9,163.91,568299996.0
2007-06-01 10:31:00,163.91,163.91,163.89,163.895,954199998.0
2007-06-01 10:32:00,163.895,163.9,163.88,163.9,1476099996.0
2007-06-01 10:33:00,163.9,163.91,163.9,163.91,576999988.0
2007-06-01 10:34:00,163.91,163.91,163.9,163.91,787699983.0
2007-06-01 10:35:00,163.91,163.91,163.91,163.91,259199995.0
2007-06-01 10:36:00,163.91,163.91,163.9,163.9,835399996.0
2007-06-01 10:37:00,163.91,163.91,163.91,163.91,201000000.0
2007-06-01 10:38:00,163.91,163.91,163.91,163.91,475299989.0
2007-06-01 10:39:00,163.91,163.91,163.91,163.91,1074999983.0
2007-06-01 10:40:00,163.91,163.91,163.875,163.875,733600004.0
2007-06-01 10:41:00,163.88,163.89,163.88,163.88,159600004.0
2007-06-01 10:42:00,163.88,163.88,163.87,163.87,786299989.0
2007-06-01 10:43:00,163.87,163.88,163.87,163.88,927499990.0
2007-06-01 10:44:00,163.88,163.89,163.865,163.89,1298699995.0
2007-06-01 10:45:00,163.89,163.9,163.86,163.88,1184499998.0
2007-06-01 10:46:00,163.88,163.89,163.875,163.885,1184499998.0
2007-06-01 10:47:00,163.885,163.89,163.88,163.88,1401299992.0
2007-06-01 10:48:00,163.88,163.89,163.88,163.89,1153300001.0
2007-06-01 10:49:00,163.89,163.89,163.88,163.88,1528399993.0
2007-06-01 10:50:00,163.875,163.88,163.87,163.88,967299998.0
2007-06-01 10:51:00,163.88,163.89,163.87,163.87,1866000019.0
2007-06-01 10:52:00,163.865,163.87,163.85,163.86,1866000019.0
2007-06-01 10:53:00,163.86,163.87,163.86,163.86,869099994.0
2007-06-01 10:54:00,163.86,163.86,163.845,163.85,523400003.0
2007-06-01 10:55:00,163.84,163.85,163.83,163.84,2120299992.0
2007-06-01 10:56:00,163.84,163.85,163.835,163.835,2120299992.0
2007-06-01 10:57:00,163.835,163.85,163.83,163.85,869200004.0
2007-06-01 10:58:00,163.85,163.85,163.82,163.82,1961000005.0
2007-06-01 10:59:00,163.82,163.83,163.82,163.83,1961000005.0
2007-06-01 11:00:00,163.83,163.85,163.82,163.84,1412400001.0
2007-06-01 11:01:00,163.84,163.84,163.83,163.83,944799999.0
2007-06-01 11:02:00,163.84,163.84,163.82,163.83,1984900009.0
2007-06-01 11:03:00,163.83,163.84,163.83,163.84,227300002.0
2007-06-01 11:04:00,163.83,163.86,163.83,163.85,634199991.0
2007-06-01 11:05:00,163.85,163.86,163.85,163.86,634199991.0
2007-06-01 11:06:00,163.86,163.87,163.86,163.87,352199995.0
2007-06-01 11:07:00,163.87,163.87,163.85,163.86,1520299983.0
2007-06-01 11:08:00,163.855,163.88,163.855,163.87,1520299983.0
2007-06-01 11:09:00,163.88,163.88,163.855,163.86,1721799995.0
2007-06-01 11:10:00,163.87,163.88,163.85,163.85,1540099999.0
2007-06-01 11:11:00,163.85,163.86,163.85,163.85,2023799989.0
2007-06-01 11:12:00,163.85,163.85,163.85,163.85,71200000.0
2007-06-01 11:13:00,163.85,163.86,163.85,163.85,766799989.0
2007-06-01 11:14:00,163.84,163.85,163.825,163.83,752700003.0
2007-06-01 11:15:00,163.83,163.83,163.82,163.83,338699994.0
2007-06-01 11:16:00,163.82,163.84,163.82,163.83,684000005.0
2007-06-01 11:17:00,163.83,163.84,163.81,163.81,1248100002.0
2007-06-01 11:18:00,163.81,163.82,163.81,163.815,1248100002.0
2007-06-01 11:19:00,163.815,163.83,163.815,163.83,1760900014.0
2007-06-01 11:20:00,163.83,163.83,163.805,163.82,1287599990.0
2007-06-01 11:21:00,163.815,163.83,163.805,163.805,1212899986.0
2007-06-01 11:22:00,163.805,163.82,163.8,163.81,1485700002.0
2007-06-01 11:23:00,163.805,163.81,163.795,163.8,402099997.0
2007-06-01 11:24:00,163.81,163.82,163.795,163.81,844399995.0
2007-06-01 11:25:00,163.81,163.82,163.81,163.82,474899989.0
2007-06-01 11:26:00,163.82,163.82,163.81,163.81,548000001.0
2007-06-01 11:27:00,163.81,163.82,163.81,163.81,1914000010.0
2007-06-01 11:28:00,163.81,163.82,163.805,163.82,601500000.0
2007-06-01 11:29:00,163.82,163.84,163.81,163.84,1912999997.0
2007-06-01 11:30:00,163.83,163.84,163.815,163.82,1912999997.0
2007-06-01 11:31:00,163.82,163.83,163.82,163.83,873099994.0
2007-06-01 11:32:00,163.83,163.84,163.83,163.84,1438799999.0
2007-06-01 11:33:00,163.84,163.84,163.82,163.82,1797999993.0
2007-06-01 11:34:00,163.81,163.81,163.8,163.81,1544599999.0
2007-06-01 11:35:00,163.82,163.82,163.8,163.8,1544599999.0
2007-06-01 11:36:00,163.78,163.79,163.78,163.79,1544599999.0
2007-06-01 11:37:00,163.79,163.79,163.78,163.79,1544599999.0
2007-06-01 11:38:00,163.79,163.81,163.79,163.79,2114499976.0
2007-06-01 11:39:00,163.79,163.82,163.79,163.81,1717299991.0
2007-06-01 11:40:00,163.81,163.83,163.8,163.82,1572000002.0
2007-06-01 11:41:00,163.81,163.82,163.8,163.8,866099996.0
2007-06-01 11:42:00,163.8,163.82,163.79,163.8,1145099994.0
2007-06-01 11:43:00,163.8,163.82,163.8,163.81,1555399989.0
2007-06-01 11:44:00,163.82,163.82,163.81,163.81,429499992.0
2007-06-01 11:45:00,163.81,163.81,163.805,163.81,111300000.0
2007-06-01 11:46:00,163.81,163.81,163.8,163.81,540800000.0
2007-06-01 11:47:00,163.81,163.81,163.8,163.81,915999984.0
2007-06-01 11:48:00,163.8,163.8,163.78,163.79,1194700007.0
2007-06-01 11:49:00,163.785,163.8,163.78,163.785,1194700007.0
2007-06-01 11:50:00,163.8,163.81,163.79,163.8,1074199997.0
2007-06-01 11:51:00,163.81,163.81,163.78,163.79,1074199997.0
2007-06-01 11:52:00,163.79,163.8,163.78,163.8,1074199997.0
2007-06-01 11:53:00,163.8,163.8,163.78,163.79,1070599992.0
2007-06-01 11:54:00,163.8,163.8,163.78,163.78,1235800019.0
2007-06-01 11:55:00,163.78,163.79,163.78,163.78,634399995.0
2007-06-01 11:56:00,163.78,163.8,163.78,163.8,659499999.0
2007-06-01 11:57:00,163.8,163.8,163.8,163.8,25600000.0
2007-06-01 11:58:00,163.8,163.8,163.795,163.8,115100000.0
2007-06-01 11:59:00,163.8,163.81,163.8,163.8,745699998.0
2007-06-01 12:00:00,163.8,163.81,163.8,163.8,803300005.0
2007-06-01 12:01:00,163.8,163.81,163.79,163.8,1367499982.0
2007-06-01 12:02:00,163.81,163.82,163.8,163.8,691700000.0
2007-06-01 12:03:00,163.81,163.81,163.79,163.8,1040199989.0
2007-06-01 12:04:00,163.8,163.81,163.795,163.8,1040199989.0
2007-06-01 12:05:00,163.8,163.81,163.8,163.8,1246699997.0
2007-06-01 12:06:00,163.81,163.81,163.79,163.79,1597099997.0
2007-06-01 12:07:00,163.79,163.795,163.79,163.79,1151700009.0
2007-06-01 12:08:00,163.795,163.795,163.785,163.785,1475199995.0
2007-06-01 12:09:00,163.785,163.785,163.775,163.775,619000001.0
2007-06-01 12:10:00,163.78,163.8,163.78,163.8,1891400000.0
2007-06-01 12:11:00,163.79,163.8,163.78,163.79,1891400000.0
2007-06-01 12:12:00,163.8,163.81,163.79,163.81,1891400000.0
2007-06-01 12:13:00,163.8,163.805,163.8,163.805,1891400000.0
2007-06-01 12:14:00,163.8,163.81,163.8,163.8,1485800011.0
2007-06-01 12:15:00,163.8,163.8,163.78,163.78,1485800011.0
2007-06-01 12:16:00,163.78,163.79,163.78,163.79,144400000.0
2007-06-01 12:17:00,163.8,163.81,163.79,163.81,144400000.0
2007-06-01 12:18:00,163.805,163.805,163.805,163.805,144400000.0
2007-06-01 12:19:00,163.81,163.81,163.8,163.805,1046900008.0
2007-06-01 12:20:00,163.82,163.82,163.81,163.81,1721800020.0
2007-06-01 12:21:00,163.82,163.82,163.78,163.78,1721800020.0
2007-06-01 12:22:00,163.79,163.8,163.75,163.77,1721800020.0
2007-06-01 12:23:00,163.76,163.78,163.76,163.76,1721800020.0
2007-06-01 12:24:00,163.78,163.8,163.77,163.77,1721800020.0
2007-06-01 12:25:00,163.78,163.785,163.765,163.785,1721800020.0
2007-06-01 12:26:00,163.8,163.8,163.76,163.76,1614999984.0
2007-06-01 12:27:00,163.77,163.78,163.75,163.76,1614999984.0
2007-06-01 12:28:00,163.77,163.77,163.75,163.765,1614999984.0
2007-06-01 12:29:00,163.765,163.77,163.76,163.765,516599997.0
2007-06-01 12:30:00,163.765,163.785,163.765,163.77,837100003.0
2007-06-01 12:31:00,163.78,163.78,163.77,163.775,208099999.0
2007-06-01 12:32:00,163.78,163.78,163.77,163.775,718699992.0
2007-06-01 12:33:00,163.775,163.775,163.775,163.775,289199998.0
2007-06-01 12:34:00,163.79,163.81,163.79,163.8,901299997.0
2007-06-01 12:35:00,163.8,163.8,163.79,163.79,901299997.0
2007-06-01 12:36:00,163.79,163.82,163.78,163.81,654699988.0
2007-06-01 12:37:00,163.805,163.81,163.8,163.805,654699988.0
2007-06-01 12:38:00,163.82,163.83,163.81,163.81,1773900012.0
2007-06-01 12:39:00,163.815,163.83,163.815,163.83,1773900012.0
2007-06-01 12:40:00,163.83,163.835,163.83,163.835,372000003.0
2007-06-01 12:41:00,163.84,163.84,163.825,163.825,216499998.0
2007-06-01 12:42:00,163.84,163.84,163.81,163.82,2031399996.0
2007-06-01 12:43:00,163.81,163.82,163.8,163.81,2031399996.0
2007-06-01 12:44:00,163.805,163.81,163.8,163.805,2031399996.0
2007-06-01 12:45:00,163.81,163.81,163.8,163.81,1534799984.0
2007-06-01 12:46:00,163.82,163.82,163.81,163.82,1534799984.0
2007-06-01 12:47:00,163.81,163.825,163.81,163.815,1534799984.0
2007-06-01 12:48:00,163.815,163.84,163.815,163.83,1621999996.0
2007-06-01 12:49:00,163.83,163.84,163.815,163.83,2014700002.0
2007-06-01 12:50:00,163.825,163.84,163.82,163.83,570599999.0
2007-06-01 12:51:00,163.83,163.84,163.82,163.825,1145900012.0
2007-06-01 12:52:00,163.82,163.86,163.82,163.84,542299999.0
2007-06-01 12:53:00,163.85,163.86,163.84,163.86,542299999.0
2007-06-01 12:54:00,163.85,163.86,163.85,163.855,542299999.0
2007-06-01 12:55:00,163.86,163.88,163.85,163.87,744999993.0
2007-06-01 12:56:00,163.87,163.87,163.855,163.86,916499996.0
2007-06-01 12:57:00,163.855,163.86,163.845,163.85,1324300016.0
2007-06-01 12:58:00,163.85,163.85,163.84,163.84,865799982.0
2007-06-01 12:59:00,163.84,163.85,163.83,163.84,1337799997.0
2007-06-01 13:00:00,163.83,163.85,163.83,163.845,1588700004.0
2007-06-01 13:01:00,163.85,163.85,163.84,163.85,1323600002.0
2007-06-01 13:02:00,163.85,163.87,163.85,163.87,928099987.0
2007-06-01 13:03:00,163.87,163.87,163.845,163.86,795599996.0
2007-06-01 13:04:00,163.86,163.88,163.85,163.85,1177899996.0
2007-06-01 13:05:00,163.85,163.86,163.845,163.845,760099999.0
2007-06-01 13:06:00,163.85,163.86,163.85,163.85,601299997.0
2007-06-01 13:07:00,163.85,163.85,163.85,163.85,172800000.0
2007-06-01 13:08:00,163.85,163.85,163.84,163.85,895900006.0
2007-06-01 13:09:00,163.85,163.85,163.83,163.84,1944600007.0
2007-06-01 13:10:00,163.84,163.84,163.82,163.83,1487099989.0
2007-06-01 13:11:00,163.83,163.83,163.82,163.83,1166699998.0
2007-06-01 13:12:00,163.825,163.825,163.81,163.82,665000009.0
2007-06-01 13:13:00,163.82,163.82,163.81,163.82,307000001.0
2007-06-01 13:14:00,163.82,163.82,163.8,163.82,1643200024.0
2007-06-01 13:15:00,163.815,163.82,163.81,163.82,1278099990.0
2007-06-01 13:16:00,163.82,163.82,163.82,163.82,115100000.0
2007-06-01 13:17:00,163.82,163.83,163.81,163.81,1024500011.0
2007-06-01 13:18:00,163.805,163.81,163.805,163.81,1024500011.0
2007-06-01 13:19:00,163.81,163.82,163.81,163.82,159200000.0
2007-06-01 13:20:00,163.82,163.82,163.805,163.81,1270400007.0
2007-06-01 13:21:00,163.81,163.84,163.81,163.83,1945300008.0
2007-06-01 13:22:00,163.82,163.84,163.82,163.82,1531899992.0
2007-06-01 13:23:00,163.815,163.83,163.815,163.82,1531899992.0
2007-06-01 13:24:00,163.82,163.83,163.82,163.82,853399996.0
2007-06-01 13:25:00,163.82,163.83,163.815,163.82,1417800000.0
2007-06-01 13:26:00,163.82,163.825,163.82,163.82,368500000.0
2007-06-01 13:27:00,163.82,163.82,163.82,163.82,442200001.0
2007-06-01 13:28:00,163.82,163.82,163.81,163.81,776999990.0
2007-06-01 13:29:00,163.81,163.82,163.81,163.815,590199997.0
2007-06-01 13:30:00,163.82,163.84,163.815,163.83,1589400012.0
2007-06-01 13:31:00,163.83,163.84,163.82,163.84,1178199991.0
2007-06-01 13:32:00,163.84,163.85,163.84,163.85,1529599987.0
2007-06-01 13:33:00,163.85,163.85,163.82,163.82,968799994.0
2007-06-01 13:34:00,163.82,163.83,163.81,163.82,812800005.0
2007-06-01 13:35:00,163.82,163.82,163.8,163.8,1124399998.0
2007-06-01 13:36:00,163.81,163.82,163.8,163.82,561100000.0
2007-06-01 13:37:00,163.81,163.82,163.8,163.8,1600899984.0
2007-06-01 13:38:00,163.8,163.82,163.8,163.82,484799996.0
2007-06-01 13:39:00,163.82,163.82,163.8,163.81,1364900013.0
2007-06-01 13:40:00,163.81,163.81,163.8,163.8,171700002.0
2007-06-01 13:41:00,163.8,163.8,163.8,163.8,54000000.0
2007-06-01 13:42:00,163.8,163.8,163.795,163.795,158900002.0
2007-06-01 13:43:00,163.795,163.8,163.79,163.79,1049600004.0
2007-06-01 13:44:00,163.79,163.8,163.78,163.78,1998999999.0
2007-06-01 13:45:00,163.79,163.79,163.765,163.77,1998999999.0
2007-06-01 13:46:00,163.765,163.78,163.765,163.77,981700005.0
2007-06-01 13:47:00,163.77,163.77,163.77,163.77,14600000.0
2007-06-01 13:48:00,163.77,163.77,163.765,163.77,732800010.0
2007-06-01 13:49:00,163.77,163.78,163.765,163.77,776399990.0
2007-06-01 13:50:00,163.765,163.78,163.765,163.78,1126000000.0
2007-06-01 13:51:00,163.79,163.79,163.79,163.79,122200002.0
2007-06-01 13:52:00,163.79,163.8,163.79,163.79,982300028.0
2007-06-01 13:53:00,163.79,163.79,163.785,163.79,826200015.0
2007-06-01 13:54:00,163.79,163.8,163.785,163.785,661800005.0
2007-06-01 13:55:00,163.785,163.8,163.785,163.79,1951699983.0
2007-06-01 13:56:00,163.8,163.81,163.79,163.79,1132299996.0
2007-06-01 13:57:00,163.8,163.8,163.78,163.78,848100009.0
2007-06-01 13:58:00,163.79,163.8,163.79,163.79,592800004.0
2007-06-01 13:59:00,163.79,163.8,163.79,163.8,117099998.0
2007-06-01 14:00:00,163.8,163.8,163.8,163.8,1106599999.0
2007-06-01 14:02:00,163.8,163.81,163.8,163.81,609399999.0
2007-06-01 14:03:00,163.81,163.81,163.81,163.81,230400000.0
2007-06-01 14:04:00,163.81,163.84,163.81,163.84,1393599997.0
2007-06-01 14:05:00,163.84,163.84,163.84,163.84,239600000.0
2007-06-01 14:06:00,163.85,163.86,163.84,163.86,1121699998.0
2007-06-01 14:07:00,163.85,163.86,163.82,163.83,1121699998.0
2007-06-01 14:08:00,163.84,163.87,163.84,163.86,1121699998.0
2007-06-01 14:09:00,163.86,163.87,163.855,163.855,2041099988.0
2007-06-01 14:10:00,163.85,163.88,163.85,163.87,1469499993.0
2007-06-01 14:11:00,163.86,163.87,163.84,163.84,1469499993.0
2007-06-01 14:12:00,163.85,163.85,163.81,163.81,1469499993.0
2007-06-01 14:13:00,163.815,163.82,163.8,163.82,1469499993.0
2007-06-01 14:14:00,163.8,163.81,163.8,163.8,1681899997.0
2007-06-01 14:15:00,163.79,163.81,163.79,163.8,1681899997.0
2007-06-01 14:16:00,163.81,163.81,163.8,163.81,1681899997.0
2007-06-01 14:17:00,163.81,163.81,163.79,163.79,1681899997.0
2007-06-01 14:18:00,163.79,163.81,163.78,163.805,1787100007.0
2007-06-01 14:19:00,163.8,163.83,163.79,163.82,1923399993.0
2007-06-01 14:20:00,163.83,163.84,163.81,163.83,1923399993.0
2007-06-01 14:21:00,163.83,163.835,163.795,163.82,1923399993.0
2007-06-01 14:22:00,163.82,163.83,163.8,163.8,1712100004.0
2007-06-01 14:23:00,163.81,163.82,163.8,163.81,1712100004.0
2007-06-01 14:24:00,163.815,163.83,163.81,163.82,1712100004.0
2007-06-01 14:25:00,163.81,163.82,163.79,163.8,875100005.0
2007-06-01 14:26:00,163.81,163.82,163.79,163.8,875100005.0
2007-06-01 14:27:00,163.79,163.8,163.78,163.79,875100005.0
2007-06-01 14:28:00,163.78,163.81,163.74,163.79,875100005.0
2007-06-01 14:29:00,163.8,163.82,163.7,163.7,875100005.0
2007-06-01 14:30:00,163.79,163.8,163.55,163.66,1645199997.0
2007-06-01 14:31:00,163.66,163.83,163.6,163.81,2018899992.0
2007-06-01 14:32:00,163.81,163.93,163.81,163.9,554300000.0
2007-06-01 14:33:00,163.9,163.98,163.9,163.955,1516600000.0
2007-06-01 14:34:00,163.955,164.03,163.94,164.0,1275350002.0
2007-06-01 14:35:00,164.0,164.08,164.0,164.04,947300000.0
2007-06-01 14:36:00,164.04,164.045,163.98,164.01,1668500007.0
2007-06-01 14:37:00,164.005,164.03,163.95,163.965,1425099997.0
2007-06-01 14:38:00,164.0,164.0,163.94,163.95,2037000012.0
2007-06-01 14:39:00,163.965,163.97,163.91,163.93,2037000012.0
2007-06-01 14:40:00,163.92,163.93,163.89,163.895,1579000007.0
2007-06-01 14:41:00,163.895,163.92,163.89,163.91,834200000.0
2007-06-01 14:42:00,163.91,163.92,163.87,163.88,1011600000.0
2007-06-01 14:43:00,163.885,163.93,163.885,163.92,911200000.0
2007-06-01 14:44:00,163.93,163.96,163.91,163.91,929000002.0
2007-06-01 14:45:00,163.915,163.94,163.9,163.93,1739100007.0
2007-06-01 14:46:00,163.93,163.93,163.88,163.9,1697100004.0
2007-06-01 14:47:00,163.89,163.9,163.84,163.85,1440900003.0
2007-06-01 14:48:00,163.83,163.88,163.8,163.84,1686899990.0
2007-06-01 14:49:00,163.82,163.86,163.78,163.83,1686899990.0
2007-06-01 14:50:00,163.84,163.86,163.74,163.79,1686899990.0
2007-06-01 14:51:00,163.8,163.855,163.795,163.84,1686899990.0
2007-06-01 14:52:00,163.84,163.865,163.81,163.815,1208899996.0
2007-06-01 14:53:00,163.815,163.84,163.8,163.84,721199999.0
2007-06-01 14:54:00,163.84,163.855,163.825,163.84,1375500001.0
2007-06-01 14:55:00,163.835,163.87,163.82,163.84,995800000.0
2007-06-01 14:56:00,163.84,163.875,163.83,163.855,460500000.0
2007-06-01 14:57:00,163.855,163.86,163.81,163.82,980299999.0
2007-06-01 14:58:00,163.82,163.88,163.815,163.875,1276699995.0
2007-06-01 14:59:00,163.875,163.9,163.85,163.86,1125199996.0
2007-06-01 15:00:00,163.86,163.87,163.825,163.825,756800001.0
2007-06-01 15:01:00,163.83,163.89,163.83,163.88,989700002.0
2007-06-01 15:02:00,163.88,163.9,163.87,163.87,1226999992.0
2007-06-01 15:03:00,163.87,163.94,163.87,163.915,1170999997.0
2007-06-01 15:04:00,163.92,163.95,163.915,163.94,688900000.0
2007-06-01 15:05:00,163.93,163.94,163.875,163.895,832099996.0
2007-06-01 15:06:00,163.9,163.91,163.89,163.89,248500000.0
2007-06-01 15:07:00,163.89,163.89,163.87,163.87,312300000.0
2007-06-01 15:08:00,163.87,163.88,163.835,163.84,306925000.0
2007-06-01 15:09:00,163.84,163.85,163.82,163.85,547199993.0
2007-06-01 15:10:00,163.85,163.87,163.84,163.87,547199993.0
2007-06-01 15:11:00,163.86,163.91,163.86,163.89,1828999978.0
2007-06-01 15:12:00,163.9,163.915,163.88,163.88,1828999978.0
2007-06-01 15:13:00,163.885,163.9,163.865,163.88,1091903649.0
2007-06-01 15:14:00,163.87,163.89,163.87,163.88,2126799990.0
2007-06-01 15:15:00,163.89,163.89,163.88,163.89,2126799990.0
2007-06-01 15:16:00,163.87,163.88,163.87,163.88,2126799990.0
2007-06-01 15:17:00,163.87,163.88,163.86,163.86,2126799990.0
2007-06-01 15:18:00,163.865,163.87,163.865,163.87,4400000.0
2007-06-01 15:19:00,163.86,163.86,163.83,163.84,1981300005.0
2007-06-01 15:20:00,163.86,163.87,163.83,163.83,1981300005.0
2007-06-01 15:21:00,163.84,163.87,163.84,163.85,1981300005.0
2007-06-01 15:22:00,163.84,163.85,163.84,163.85,1981300005.0
2007-06-01 15:23:00,163.84,163.84,163.82,163.84,1981300005.0
2007-06-01 15:24:00,163.83,163.83,163.81,163.82,1981300005.0
2007-06-01 15:25:00,163.83,163.83,163.805,163.81,1981300005.0
2007-06-01 15:26:00,163.8,163.8,163.77,163.8,2061399992.0
2007-06-01 15:27:00,163.8,163.86,163.8,163.86,2061399992.0
2007-06-01 15:28:00,163.86,163.87,163.84,163.86,1784900004.0
2007-06-01 15:29:00,163.87,163.87,163.85,163.86,1113199994.0
2007-06-01 15:30:00,163.85,163.87,163.845,163.87,1247099992.0
2007-06-01 15:31:00,163.87,163.88,163.86,163.88,650199999.0
2007-06-01 15:32:00,163.88,163.89,163.86,163.89,2008200012.0
2007-06-01 15:33:00,163.89,163.91,163.88,163.89,2128799996.0
2007-06-01 15:34:00,163.9,163.9,163.87,163.89,2128799996.0
2007-06-01 15:35:00,163.88,163.89,163.87,163.89,2128799996.0
2007-06-01 15:36:00,163.9,163.9,163.86,163.86,2128799996.0
2007-06-01 15:37:00,163.85,163.86,163.84,163.86,2128799996.0
2007-06-01 15:38:00,163.85,163.86,163.83,163.85,2128799996.0
2007-06-01 15:39:00,163.85,163.86,163.845,163.845,2128799996.0
2007-06-01 15:40:00,163.85,163.87,163.85,163.87,1782999996.0
2007-06-01 15:41:00,163.87,163.87,163.86,163.86,1782999996.0
2007-06-01 15:42:00,163.85,163.89,163.85,163.87,1459199986.0
2007-06-01 15:43:00,163.87,163.87,163.86,163.86,1459199986.0
2007-06-01 15:44:00,163.86,163.87,163.85,163.86,1135100002.0
2007-06-01 15:45:00,163.85,163.85,163.82,163.84,1135100002.0
2007-06-01 15:46:00,163.85,163.85,163.81,163.82,1135100002.0
2007-06-01 15:47:00,163.81,163.83,163.81,163.83,1135100002.0
2007-06-01 15:48:00,163.84,163.84,163.83,163.84,1135100002.0
2007-06-01 15:49:00,163.83,163.85,163.82,163.85,1135100002.0
2007-06-01 15:50:00,163.84,163.85,163.84,163.85,1135100002.0
2007-06-01 15:51:00,163.86,163.87,163.84,163.85,342600001.0
2007-06-01 15:52:00,163.84,163.86,163.84,163.86,342600001.0
2007-06-01 15:53:00,163.85,163.86,163.85,163.86,446200003.0
2007-06-01 15:54:00,163.86,163.86,163.85,163.86,47799999.0
2007-06-01 15:55:00,163.86,163.88,163.85,163.855,2059100019.0
2007-06-01 15:56:00,163.855,163.875,163.855,163.86,1815399998.0
2007-06-01 15:57:00,163.86,163.87,163.85,163.87,1632100001.0
2007-06-01 15:58:00,163.86,163.91,163.86,163.9,1632100001.0
2007-06-01 15:59:00,163.89,163.9,163.85,163.86,1632100001.0
2007-06-01 16:00:00,163.87,163.91,163.84,163.84,1632100001.0
2007-06-01 16:01:00,163.85,163.9,163.84,163.88,1632100001.0
2007-06-01 16:02:00,163.87,163.87,163.86,163.86,1632100001.0
2007-06-01 16:04:00,163.75,163.8,163.74,163.79,1632100001.0
2007-06-01 16:05:00,163.8,163.81,163.79,163.8,1632100001.0
2007-06-01 16:06:00,163.79,163.8,163.74,163.77,1632100001.0
2007-06-01 16:07:00,163.78,163.79,163.78,163.78,1632100001.0
2007-06-01 16:08:00,163.79,163.81,163.66,163.66,1632100001.0
2007-06-01 16:09:00,163.65,163.66,163.59,163.64,1632100001.0
2007-06-01 16:10:00,163.65,163.65,163.58,163.64,1632100001.0
2007-06-01 16:11:00,163.65,163.65,163.56,163.6,1632100001.0
2007-06-01 16:12:00,163.59,163.61,163.57,163.59,1632100001.0
2007-06-01 16:13:00,163.6,163.61,163.58,163.6,1632100001.0
2007-06-01 16:14:00,163.6,163.61,163.58,163.6,1632100001.0
2007-06-01 16:15:00,163.59,163.6,163.57,163.59,1569200002.0
2007-06-01 16:16:00,163.58,163.61,163.58,163.58,1569200002.0
2007-06-01 16:17:00,163.57,163.59,163.56,163.57,1569200002.0
2007-06-01 16:18:00,163.56,163.64,163.56,163.63,1569200002.0
2007-06-01 16:19:00,163.62,163.65,163.6,163.65,1569200002.0
2007-06-01 16:20:00,163.65,163.67,163.635,163.66,1569200002.0
2007-06-01 16:21:00,163.66,163.68,163.66,163.675,1947400008.0
2007-06-01 16:22:00,163.68,163.69,163.67,163.67,1637999997.0
2007-06-01 16:23:00,163.66,163.67,163.63,163.63,1972800001.0
2007-06-01 16:24:00,163.64,163.66,163.63,163.63,1972800001.0
2007-06-01 16:25:00,163.64,163.65,163.63,163.63,1972800001.0
2007-06-01 16:26:00,163.62,163.62,163.57,163.61,1972800001.0
2007-06-01 16:27:00,163.6,163.61,163.59,163.6,1972800001.0
2007-06-01 16:28:00,163.59,163.6,163.57,163.6,1972800001.0
2007-06-01 16:29:00,163.61,163.63,163.61,163.62,1972800001.0
2007-06-01 16:30:00,163.63,163.63,163.59,163.61,1972800001.0
2007-06-01 16:31:00,163.62,163.62,163.59,163.6,1972800001.0
2007-06-01 16:32:00,163.61,163.61,163.58,163.6,1972800001.0
2007-06-01 16:33:00,163.6,163.62,163.6,163.62,1499600006.0
2007-06-01 16:34:00,163.62,163.66,163.62,163.66,1434700007.0
2007-06-01 16:35:00,163.67,163.69,163.67,163.68,1434700007.0
2007-06-01 16:36:00,163.66,163.72,163.66,163.705,1434700007.0
2007-06-01 16:37:00,163.71,163.73,163.69,163.69,859700002.0
2007-06-01 16:38:00,163.68,163.71,163.68,163.7,859700002.0
2007-06-01 16:39:00,163.69,163.69,163.67,163.67,859700002.0
2007-06-01 16:40:00,163.67,163.68,163.67,163.67,859700002.0
2007-06-01 16:41:00,163.66,163.67,163.66,163.67,1979199996.0
2007-06-01 16:42:00,163.66,163.69,163.66,163.69,1979199996.0
2007-06-01 16:43:00,163.68,163.7,163.67,163.68,1979199996.0
2007-06-01 16:44:00,163.67,163.7,163.67,163.68,1979199996.0
2007-06-01 16:45:00,163.67,163.68,163.65,163.66,1979199996.0
2007-06-01 16:46:00,163.67,163.67,163.66,163.66,1979199996.0
2007-06-01 16:47:00,163.66,163.67,163.65,163.67,1979199996.0
2007-06-01 16:48:00,163.67,163.69,163.65,163.65,1398900004.0
2007-06-01 16:49:00,163.66,163.66,163.63,163.65,964899998.0
2007-06-01 16:50:00,163.64,163.66,163.63,163.65,964899998.0
2007-06-01 16:51:00,163.64,163.67,163.63,163.67,964899998.0
2007-06-01 16:52:00,163.66,163.67,163.65,163.66,964899998.0
2007-06-01 16:53:00,163.64,163.67,163.63,163.67,964899998.0
2007-06-01 16:54:00,163.68,163.69,163.67,163.69,964899998.0
2007-06-01 16:55:00,163.7,163.7,163.65,163.65,964899998.0
2007-06-01 16:56:00,163.66,163.66,163.62,163.63,964899998.0
2007-06-01 16:57:00,163.64,163.65,163.62,163.64,964899998.0
2007-06-01 16:58:00,163.65,163.69,163.64,163.67,964899998.0
2007-06-01 16:59:00,163.66,163.75,163.66,163.74,964899998.0
2007-06-01 17:00:00,163.73,163.75,163.73,163.74,964899998.0
2007-06-01 17:01:00,163.75,163.75,163.74,163.74,964899998.0
2007-06-01 17:02:00,163.75,163.76,163.74,163.74,964899998.0
2007-06-01 17:03:00,163.75,163.79,163.74,163.79,964899998.0
2007-06-01 17:04:00,163.81,163.87,163.81,163.86,964899998.0
2007-06-01 17:05:00,163.87,163.92,163.87,163.9,964899998.0
2007-06-01 17:06:00,163.89,163.92,163.89,163.9,964899998.0
2007-06-01 17:07:00,163.91,163.95,163.9,163.94,964899998.0
2007-06-01 17:08:00,163.95,163.95,163.9,163.9,964899998.0
2007-06-01 17:09:00,163.91,163.93,163.91,163.93,964899998.0
2007-06-01 17:10:00,163.93,163.93,163.915,163.93,521800000.0
2007-06-01 17:11:00,163.94,163.95,163.92,163.93,1618700012.0
2007-06-01 17:12:00,163.93,163.95,163.92,163.93,1618700012.0
2007-06-01 17:13:00,163.93,163.93,163.91,163.93,664000001.0
2007-06-01 17:14:00,163.93,163.94,163.925,163.93,472100005.0
2007-06-01 17:15:00,163.93,163.93,163.92,163.93,2117700006.0
2007-06-01 17:16:00,163.93,163.93,163.91,163.91,1498300003.0
2007-06-01 17:17:00,163.91,163.93,163.91,163.92,747900002.0
2007-06-01 17:18:00,163.92,163.95,163.915,163.94,1204200005.0
2007-06-01 17:19:00,163.94,163.95,163.91,163.915,1660000006.0
2007-06-01 17:20:00,163.915,163.93,163.915,163.92,1855399998.0
2007-06-01 17:21:00,163.925,163.97,163.925,163.96,1415100004.0
2007-06-01 17:22:00,163.96,163.96,163.96,163.96,36100000.0
2007-06-01 17:23:00,163.96,163.96,163.93,163.95,1880799993.0
2007-06-01 17:24:00,163.97,163.98,163.92,163.93,1880799993.0
2007-06-01 17:25:00,163.94,163.95,163.93,163.93,1880799993.0
2007-06-01 17:26:00,163.93,163.94,163.925,163.94,1880799993.0
2007-06-01 17:27:00,163.95,163.95,163.94,163.94,879199997.0
2007-06-01 17:28:00,163.94,163.95,163.94,163.95,879199997.0
2007-06-01 17:29:00,163.945,163.98,163.945,163.965,1410800004.0
2007-06-01 17:30:00,163.965,163.98,163.965,163.98,462999999.0
2007-06-01 17:31:00,163.98,163.98,163.955,163.98,1800699992.0
2007-06-01 17:32:00,163.98,163.99,163.98,163.99,1795800001.0
2007-06-01 17:33:00,163.99,163.99,163.94,163.94,2105799997.0
2007-06-01 17:34:00,163.95,163.98,163.94,163.97,2105799997.0
2007-06-01 17:35:00,163.98,163.98,163.95,163.96,2105799997.0
2007-06-01 17:36:00,163.94,163.96,163.94,163.95,2105799997.0
2007-06-01 17:37:00,163.96,163.97,163.95,163.97,1517899996.0
2007-06-01 17:38:00,163.98,164.01,163.98,164.0,1517899996.0
2007-06-01 17:39:00,164.0,164.0,163.99,163.99,1517899996.0
2007-06-01 17:40:00,164.01,164.02,164.01,164.02,874800007.0
2007-06-01 17:41:00,164.01,164.02,163.99,164.0,874800007.0
2007-06-01 17:42:00,164.01,164.01,164.0,164.01,874800007.0
2007-06-01 17:43:00,163.99,164.0,163.99,164.0,874800007.0
2007-06-01 17:44:00,164.02,164.02,164.0,164.01,874800007.0
2007-06-01 17:45:00,164.0,164.01,163.995,163.995,874800007.0
2007-06-01 17:46:00,163.995,164.01,163.995,164.01,2131899998.0
2007-06-01 17:47:00,164.01,164.03,164.0,164.01,1037575002.0
2007-06-01 17:48:00,164.01,164.02,164.005,164.015,1366200006.0
2007-06-01 17:49:00,164.01,164.03,164.01,164.03,1026200005.0
2007-06-01 17:50:00,164.02,164.04,164.01,164.03,1026200005.0
2007-06-01 17:51:00,164.04,164.05,164.03,164.04,1026200005.0
2007-06-01 17:52:00,164.03,164.04,164.01,164.02,1026200005.0
2007-06-01 17:53:00,164.03,164.08,164.02,164.07,2050400004.0
2007-06-01 17:54:00,164.06,164.09,164.06,164.07,1456400013.0
2007-06-01 17:55:00,164.06,164.09,164.06,164.09,1456400013.0
2007-06-01 17:56:00,164.1,164.12,164.08,164.12,1456400013.0
2007-06-01 17:57:00,164.11,164.14,164.11,164.12,1456400013.0
2007-06-01 17:58:00,164.11,164.12,164.09,164.1,1456400013.0
2007-06-01 17:59:00,164.1,164.12,164.09,164.1,1456400013.0
2007-06-01 18:00:00,164.1,164.12,164.1,164.12,1292700000.0
2007-06-01 18:01:00,164.12,164.13,164.11,164.12,1730500001.0
2007-06-01 18:02:00,164.12,164.13,164.11,164.12,524700004.0
2007-06-01 18:03:00,164.12,164.12,164.11,164.11,1094900004.0
2007-06-01 18:04:00,164.12,164.12,164.11,164.12,476400000.0
2007-06-01 18:05:00,164.12,164.13,164.12,164.12,653199996.0
2007-06-01 18:06:00,164.115,164.12,164.1,164.11,1663400009.0
2007-06-01 18:07:00,164.11,164.12,164.1,164.1,1400599996.0
2007-06-01 18:08:00,164.1,164.1,164.1,164.1,1822699994.0
2007-06-01 18:09:00,164.07,164.08,164.06,164.06,1822699994.0
2007-06-01 18:10:00,164.06,164.06,164.045,164.05,859199999.0
2007-06-01 18:11:00,164.05,164.07,164.05,164.07,1074199997.0
2007-06-01 18:12:00,164.07,164.07,164.06,164.07,573200001.0
2007-06-01 18:13:00,164.07,164.07,164.05,164.06,1844600003.0
2007-06-01 18:14:00,164.06,164.07,164.035,164.035,1159399999.0
2007-06-01 18:15:00,164.04,164.04,164.035,164.04,1099999986.0
2007-06-01 18:16:00,164.04,164.05,164.035,164.05,579199994.0
2007-06-01 18:17:00,164.04,164.05,164.04,164.05,117100001.0
2007-06-01 18:18:00,164.04,164.05,164.04,164.04,383350000.0
2007-06-01 18:19:00,164.04,164.06,164.04,164.05,1298899996.0
2007-06-01 18:20:00,164.05,164.07,164.04,164.04,1441800008.0
2007-06-01 18:21:00,164.04,164.04,164.035,164.035,544000005.0
2007-06-01 18:22:00,164.035,164.04,164.025,164.03,675700003.0
2007-06-01 18:23:00,164.03,164.04,164.03,164.04,985599987.0
2007-06-01 18:24:00,164.04,164.04,164.025,164.025,996399993.0
2007-06-01 18:25:00,164.025,164.03,164.02,164.02,1357699981.0
2007-06-01 18:26:00,164.01,164.01,164.0,164.01,945399991.0
2007-06-01 18:27:00,164.02,164.03,164.01,164.02,1288499990.0
2007-06-01 18:28:00,164.02,164.03,164.01,164.02,1311000015.0
2007-06-01 18:29:00,164.02,164.03,164.01,164.01,969900007.0
2007-06-01 18:30:00,164.01,164.03,164.01,164.03,550300004.0
2007-06-01 18:31:00,164.03,164.04,164.03,164.03,995100003.0
2007-06-01 18:32:00,164.04,164.05,164.03,164.03,495600002.0
2007-06-01 18:33:00,164.03,164.04,164.03,164.03,775599992.0
2007-06-01 18:34:00,164.04,164.04,164.03,164.03,865199994.0
2007-06-01 18:35:00,164.03,164.04,164.03,164.04,83100000.0
2007-06-01 18:36:00,164.03,164.03,164.03,164.03,435199997.0
2007-06-01 18:37:00,164.03,164.04,164.03,164.04,89150003.0
2007-06-01 18:38:00,164.04,164.04,164.01,164.02,679950000.0
2007-06-01 18:39:00,164.02,164.03,164.01,164.02,631900000.0
2007-06-01 18:40:00,164.02,164.04,164.02,164.03,582400001.0
2007-06-01 18:41:00,164.03,164.05,164.02,164.03,1034199994.0
2007-06-01 18:42:00,164.03,164.04,164.02,164.02,668499996.0
2007-06-01 18:43:00,164.03,164.06,164.02,164.05,854899989.0
2007-06-01 18:44:00,164.05,164.05,164.03,164.05,233899999.0
2007-06-01 18:45:00,164.05,164.06,164.05,164.05,145100000.0
2007-06-01 18:46:00,164.05,164.06,164.04,164.04,1225099999.0
2007-06-01 18:47:00,164.05,164.06,164.04,164.04,373200000.0
2007-06-01 18:48:00,164.05,164.05,164.03,164.05,780499988.0
2007-06-01 18:49:00,164.05,164.09,164.04,164.09,898099996.0
2007-06-01 18:50:00,164.09,164.09,164.08,164.09,373000000.0
2007-06-01 18:51:00,164.09,164.1,164.08,164.1,1171400002.0
2007-06-01 18:52:00,164.1,164.1,164.1,164.1,382600000.0
2007-06-01 18:53:00,164.1,164.1,164.09,164.1,1417499994.0
2007-06-01 18:54:00,164.1,164.1,164.09,164.1,873199996.0
2007-06-01 18:55:00,164.09,164.11,164.09,164.1,713400000.0
2007-06-01 18:56:00,164.1,164.12,164.07,164.07,1577199990.0
2007-06-01 18:57:00,164.07,164.13,164.07,164.13,1353000005.0
2007-06-01 18:58:00,164.12,164.13,164.12,164.12,410600001.0
2007-06-01 18:59:00,164.12,164.13,164.11,164.12,810500005.0
2007-06-01 19:00:00,164.11,164.13,164.11,164.12,867399992.0
2007-06-01 19:01:00,164.12,164.12,164.09,164.09,810099998.0
2007-06-01 19:02:00,164.09,164.1,164.08,164.1,780000000.0
2007-06-01 19:03:00,164.1,164.12,164.09,164.11,990099999.0
2007-06-01 19:04:00,164.11,164.12,164.1,164.11,726799999.0
2007-06-01 19:05:00,164.11,164.12,164.11,164.12,345200001.0
2007-06-01 19:06:00,164.12,164.12,164.1,164.1,807500002.0
2007-06-01 19:07:00,164.1,164.1,164.1,164.1,96800002.0
2007-06-01 19:08:00,164.1,164.12,164.1,164.12,330000002.0
2007-06-01 19:09:00,164.11,164.12,164.11,164.11,196499998.0
2007-06-01 19:10:00,164.11,164.12,164.09,164.12,731100003.0
2007-06-01 19:11:00,164.12,164.12,164.11,164.11,695100001.0
2007-06-01 19:12:00,164.11,164.11,164.1,164.1,249799998.0
2007-06-01 19:13:00,164.1,164.1,164.07,164.08,688499991.0
2007-06-01 19:14:00,164.08,164.1,164.08,164.1,764999999.0
2007-06-01 19:15:00,164.08,164.1,164.08,164.08,367099999.0
2007-06-01 19:16:00,164.08,164.08,164.06,164.07,826400005.0
2007-06-01 19:17:00,164.07,164.08,164.06,164.07,374100001.0
2007-06-01 19:18:00,164.07,164.07,164.05,164.06,1690999994.0
2007-06-01 19:19:00,164.06,164.08,164.06,164.08,863699999.0
2007-06-01 19:20:00,164.07,164.08,164.07,164.07,251500003.0
2007-06-01 19:21:00,164.07,164.08,164.07,164.07,471299997.0
2007-06-01 19:22:00,164.07,164.07,164.05,164.05,537599997.0
2007-06-01 19:23:00,164.06,164.07,164.05,164.06,322100001.0
2007-06-01 19:24:00,164.06,164.06,164.03,164.05,804100000.0
2007-06-01 19:25:00,164.05,164.05,164.04,164.04,228100000.0
2007-06-01 19:26:00,164.04,164.04,164.03,164.04,548599986.0
2007-06-01 19:27:00,164.04,164.05,164.03,164.05,425000006.0
2007-06-01 19:28:00,164.05,164.06,164.05,164.06,260699999.0
2007-06-01 19:29:00,164.05,164.06,164.05,164.06,94299998.0
2007-06-01 19:30:00,164.06,164.06,164.04,164.05,742300004.0
2007-06-01 19:31:00,164.06,164.09,164.04,164.08,1015400008.0
2007-06-01 19:32:00,164.07,164.09,164.07,164.08,552500000.0
2007-06-01 19:33:00,164.08,164.09,164.08,164.09,206000002.0
2007-06-01 19:34:00,164.09,164.09,164.05,164.09,16800000.0
2007-06-01 19:35:00,164.08,164.1,164.06,164.07,925600002.0
2007-06-01 19:36:00,164.07,164.08,164.07,164.07,745800000.0
2007-06-01 19:37:00,164.09,164.09,164.08,164.08,398400002.0
2007-06-01 19:38:00,164.08,164.08,164.08,164.08,88000000.0
2007-06-01 19:39:00,164.08,164.08,164.07,164.07,436799999.0
2007-06-01 19:40:00,164.08,164.09,164.07,164.09,458000000.0
2007-06-01 19:41:00,164.09,164.11,164.09,164.11,736299999.0
2007-06-01 19:42:00,164.11,164.11,164.1,164.1,315200000.0
2007-06-01 19:43:00,164.1,164.1,164.07,164.09,565599992.0
2007-06-01 19:44:00,164.09,164.1,164.07,164.1,794500003.0
2007-06-01 19:45:00,164.1,164.1,164.09,164.09,529600000.0
2007-06-01 19:46:00,164.09,164.1,164.09,164.1,482399988.0
2007-06-01 19:47:00,164.1,164.1,164.09,164.1,194199998.0
2007-06-01 19:48:00,164.1,164.1,164.09,164.1,717699983.0
2007-06-01 19:49:00,164.1,164.1,164.09,164.1,293599999.0
2007-06-01 19:50:00,164.1,164.1,164.08,164.08,789200006.0
2007-06-01 19:51:00,164.07,164.09,164.07,164.08,229600003.0
2007-06-01 19:52:00,164.08,164.08,164.05,164.06,961900002.0
2007-06-01 19:53:00,164.06,164.08,164.05,164.07,1083699996.0
2007-06-01 19:54:00,164.07,164.07,164.07,164.07,333600000.0
2007-06-01 19:55:00,164.07,164.08,164.04,164.06,871399995.0
2007-06-01 19:56:00,164.06,164.06,164.05,164.06,600500010.0
2007-06-01 19:57:00,164.06,164.06,164.05,164.06,97599999.0
2007-06-01 19:58:00,164.06,164.06,164.05,164.06,359500006.0
2007-06-01 19:59:00,164.06,164.07,164.05,164.06,680200018.0
2007-06-01 20:00:00,164.06,164.08,164.05,164.06,1414300008.0
2007-06-01 20:01:00,164.06,164.07,164.04,164.05,513899995.0
2007-06-01 20:02:00,164.04,164.07,164.04,164.07,955400000.0
2007-06-01 20:03:00,164.07,164.07,164.06,164.07,415100002.0
2007-06-01 20:04:00,164.07,164.07,164.06,164.06,157600000.0
2007-06-01 20:05:00,164.06,164.06,164.05,164.05,27200001.0
2007-06-01 20:06:00,164.05,164.05,164.04,164.04,202000004.0
2007-06-01 20:07:00,164.05,164.05,164.05,164.05,50400000.0
2007-06-01 20:08:00,164.05,164.06,164.04,164.05,496100005.0
2007-06-01 20:09:00,164.05,164.05,163.95,164.05,363599997.0
2007-06-01 20:11:00,163.95,164.04,163.95,164.04,191000002.0
2007-06-01 20:13:00,164.04,164.04,164.04,164.04,455000008.0
2007-06-01 20:14:00,164.04,164.05,164.04,164.04,119899998.0
2007-06-01 20:15:00,164.04,164.04,163.95,164.03,234699996.0
2007-06-01 20:16:00,164.03,164.03,164.02,164.02,490399999.0
2007-06-01 20:17:00,164.02,164.02,164.02,164.02,133600001.0
2007-06-01 20:18:00,164.02,164.02,164.02,164.02,325600000.0
2007-06-01 20:19:00,164.02,164.02,164.0,164.02,1117299985.0
2007-06-01 20:20:00,164.01,164.02,164.01,164.02,390200002.0
2007-06-01 20:21:00,164.02,164.02,164.02,164.02,217600001.0
2007-06-01 20:22:00,164.02,164.02,164.02,164.02,391199998.0
2007-06-01 20:23:00,164.02,164.02,164.01,164.02,309400002.0
2007-06-01 20:24:00,164.02,164.02,164.02,164.02,128000000.0
2007-06-01 20:25:00,164.03,164.03,164.01,164.01,575700002.0
2007-06-01 20:26:00,164.03,164.03,164.02,164.03,258200000.0
2007-06-01 20:27:00,164.03,164.03,164.02,164.03,341600000.0
2007-06-01 20:28:00,164.02,164.03,164.02,164.02,111200000.0
2007-06-01 20:29:00,164.02,164.03,164.02,164.02,216499999.0
2007-06-01 20:30:00,164.02,164.03,164.02,164.02,214300000.0
2007-06-01 20:31:00,164.02,164.02,164.01,164.01,390500005.0
2007-06-01 20:32:00,164.02,164.02,164.01,164.02,46900002.0
2007-06-01 20:33:00,164.02,164.02,164.02,164.02,10000000.0
2007-06-01 20:34:00,164.02,164.03,164.02,164.03,138400001.0
2007-06-01 20:35:00,164.03,164.03,164.01,164.02,337599994.0
2007-06-01 20:36:00,164.01,164.02,164.01,164.02,185800000.0
2007-06-01 20:37:00,164.02,164.02,164.0,164.02,535499985.0
2007-06-01 20:38:00,164.01,164.01,164.01,164.01,23900000.0
2007-06-01 20:39:00,164.01,164.02,163.9,164.02,761500019.0
2007-06-01 20:40:00,164.02,164.04,164.02,164.04,308800000.0
2007-06-01 20:41:00,164.04,164.04,164.02,164.03,296799996.0
2007-06-01 20:42:00,164.03,164.05,164.03,164.05,369900001.0
2007-06-01 20:43:00,164.05,164.05,164.05,164.05,99800000.0
2007-06-01 20:44:00,164.04,164.06,164.04,164.04,908600011.0
2007-06-01 20:45:00,164.04,164.06,164.03,164.05,657400011.0
2007-06-01 20:46:00,164.05,164.07,164.05,164.07,115100000.0
2007-06-01 20:47:00,164.07,164.07,164.06,164.07,151099999.0
2007-06-01 20:48:00,164.07,164.09,164.06,164.07,644700003.0
2007-06-01 20:49:00,164.07,164.09,164.06,164.07,346500000.0
2007-06-01 20:50:00,164.07,164.09,164.07,164.07,196099997.0
2007-06-01 20:51:00,164.07,164.07,164.05,164.05,325800001.0
2007-06-01 20:52:00,164.05,164.06,164.05,164.06,168400000.0
2007-06-01 20:53:00,164.06,164.07,164.06,164.06,82800000.0
2007-06-01 20:54:00,164.06,164.07,164.06,164.07,29200000.0
2007-06-01 20:55:00,164.07,164.07,164.06,164.06,378800007.0
2007-06-01 20:56:00,164.06,164.06,163.94,164.05,814600003.0
2007-06-01 20:57:00,164.05,164.05,164.04,164.05,351199999.0
2007-06-01 20:58:00,164.04,164.05,164.02,164.03,639099997.0
2007-06-01 20:59:00,164.03,164.06,164.03,164.05,645199992.0
2007-06-01 21:00:00,164.05,164.06,164.05,164.06,904399997.0
2007-06-01 21:01:00,164.06,164.06,164.06,164.06,111200000.0
2007-06-01 21:02:00,164.06,164.07,164.05,164.06,332800004.0
2007-06-01 21:03:00,164.05,164.07,164.04,164.04,481299995.0
2007-06-01 21:04:00,164.03,164.06,164.03,164.05,435100000.0
2007-06-01 21:05:00,164.05,164.05,164.05,164.05,20000000.0
2007-06-01 21:06:00,164.05,164.08,164.05,164.06,463500002.0
2007-06-01 21:07:00,164.06,164.06,164.05,164.05,135700001.0
2007-06-01 21:08:00,164.05,164.07,164.05,164.06,72800000.0
2007-06-01 21:09:00,164.06,164.07,164.06,164.07,9600000.0
2007-06-01 21:10:00,164.07,164.09,164.07,164.09,50400000.0
2007-06-01 21:11:00,164.08,164.09,164.08,164.08,103400000.0
2007-06-01 21:12:00,164.08,164.08,164.08,164.08,22400000.0
2007-06-01 21:13:00,164.09,164.09,164.08,164.09,48000000.0
2007-06-01 21:14:00,164.09,164.09,164.08,164.08,16800000.0
2007-06-01 21:15:00,164.08,164.08,164.08,164.08,16000000.0
2007-06-01 21:16:00,164.08,164.08,164.06,164.08,223000003.0
2007-06-01 21:17:00,164.08,164.08,164.06,164.06,132400002.0
2007-06-01 21:18:00,164.06,164.06,164.04,164.04,385100006.0
2007-06-01 21:19:00,164.04,164.06,164.03,164.05,725800004.0
2007-06-01 21:20:00,164.06,164.06,164.05,164.05,194199999.0
2007-06-01 21:21:00,164.05,164.05,164.03,164.04,970799989.0
2007-06-01 21:22:00,164.05,164.05,164.05,164.05,14400000.0
2007-06-01 21:23:00,164.05,164.07,164.05,164.07,207700000.0
2007-06-01 21:24:00,164.06,164.07,164.05,164.06,597500005.0
2007-06-01 21:25:00,164.06,164.07,164.03,164.05,902200015.0
2007-06-01 21:26:00,164.06,164.06,164.04,164.04,699599999.0
2007-06-01 21:27:00,164.04,164.05,164.02,164.05,699600000.0
2007-06-01 21:28:00,164.05,164.06,164.04,164.04,265299999.0
2007-06-01 21:29:00,164.04,164.05,164.03,164.05,321900001.0
2007-06-01 21:30:00,164.05,164.05,164.04,164.04,299599990.0
2007-06-01 21:31:00,164.04,164.04,164.04,164.04,162600000.0
2007-06-01 21:32:00,164.04,164.04,164.03,164.03,268699996.0
2007-06-01 21:33:00,164.04,164.06,164.03,164.05,730599995.0
2007-06-01 21:34:00,164.05,164.05,164.05,164.05,460799990.0
2007-06-01 21:35:00,164.05,164.05,164.02,164.03,888799997.0
2007-06-01 21:36:00,164.04,164.04,164.04,164.04,2000000.0
2007-06-01 21:37:00,164.04,164.04,164.03,164.03,401599994.0
2007-06-01 21:38:00,164.03,164.04,164.03,164.04,366400002.0
2007-06-01 21:39:00,164.04,164.05,164.03,164.04,417399992.0
2007-06-01 21:40:00,164.05,164.06,164.05,164.06,192200001.0
2007-06-01 21:41:00,164.05,164.06,164.04,164.05,267600003.0
2007-06-01 21:42:00,164.05,164.06,164.05,164.06,122800000.0
2007-06-01 21:44:00,164.06,164.06,164.06,164.06,51200000.0
2007-06-01 21:45:00,164.06,164.06,164.06,164.06,121600000.0
2007-06-01 21:46:00,164.06,164.07,164.06,164.07,262400000.0
2007-06-01 21:47:00,164.07,164.07,164.06,164.06,389299999.0
2007-06-01 21:48:00,164.06,164.06,164.05,164.05,283900001.0
2007-06-01 21:49:00,164.05,164.06,164.05,164.06,227700002.0
2007-06-01 21:50:00,164.06,164.06,164.06,164.06,102900002.0
2007-06-01 21:51:00,164.06,164.06,164.06,164.06,69600000.0
2007-06-01 21:52:00,164.06,164.06,164.05,164.05,199500002.0
2007-06-01 21:53:00,164.05,164.06,164.05,164.06,750399999.0
2007-06-01 21:54:00,164.06,164.06,164.05,164.05,318000004.0
2007-06-01 21:55:00,164.05,164.07,164.05,164.05,292400000.0
2007-06-01 21:56:00,164.06,164.06,164.06,164.06,97300000.0
2007-06-01 21:57:00,164.05,164.09,164.05,164.07,362100003.0
2007-06-01 21:58:00,164.07,164.08,164.07,164.07,243099997.0
2007-06-01 21:59:00,164.07,164.09,164.07,164.08,269300007.0
2007-06-01 22:00:00,164.09,164.09,164.08,164.08,75600000.0
2007-06-01 22:02:00,164.08,164.11,164.08,164.11,99700000.0
2007-06-01 22:03:00,164.11,164.11,164.07,164.09,219000004.0
2007-06-01 22:04:00,164.09,164.1,164.08,164.1,311400009.0
2007-06-01 22:05:00,164.09,164.09,164.07,164.09,279300003.0
2007-06-01 22:06:00,164.09,164.09,164.09,164.09,211500000.0
2007-06-01 22:07:00,164.09,164.09,164.09,164.09,32700001.0
2007-06-01 22:08:00,164.07,164.09,164.07,164.09,199900005.0
2007-06-01 22:09:00,164.09,164.11,164.08,164.11,426700000.0
2007-06-01 22:10:00,164.11,164.13,164.1,164.13,267700003.0
2007-06-01 22:11:00,164.12,164.13,164.11,164.11,216600000.0
2007-06-01 22:12:00,164.12,164.12,164.1,164.11,496800002.0
2007-06-01 22:13:00,164.11,164.11,164.11,164.11,40800000.0
2007-06-01 22:14:00,164.1,164.11,164.1,164.1,181799998.0
2007-06-01 22:15:00,164.1,164.1,164.1,164.1,50200000.0
2007-06-01 22:16:00,164.1,164.1,164.1,164.1,14400000.0
2007-06-01 22:17:00,164.1,164.1,164.08,164.08,119000000.0
2007-06-01 22:18:00,164.08,164.09,164.08,164.08,63900000.0
2007-06-01 22:19:00,164.08,164.08,164.08,164.08,12000000.0
2007-06-01 22:21:00,164.08,164.09,164.08,164.09,44800000.0
2007-06-01 22:22:00,164.09,164.09,164.09,164.09,32000000.0
2007-06-01 22:23:00,164.09,164.09,164.08,164.09,39900000.0
2007-06-01 22:25:00,164.08,164.09,164.07,164.09,116900001.0
2007-06-01 22:26:00,164.07,164.1,164.07,164.09,155900001.0
2007-06-01 22:27:00,164.09,164.1,164.08,164.08,255400000.0
2007-06-01 22:28:00,164.09,164.12,164.08,164.12,311299997.0
2007-06-01 22:29:00,164.1,164.11,164.1,164.1,478300000.0
2007-06-01 22:30:00,164.1,164.11,164.08,164.1,207800000.0
2007-06-01 22:31:00,164.1,164.11,164.1,164.11,15800000.0
2007-06-01 22:32:00,164.11,164.11,164.1,164.1,37000000.0
2007-06-01 22:33:00,164.09,164.12,164.09,164.12,57900000.0
2007-06-01 22:34:00,164.12,164.12,164.12,164.12,24000000.0
2007-06-01 22:35:00,164.12,164.14,164.11,164.14,173600002.0
2007-06-01 22:36:00,164.14,164.14,164.13,164.13,65600000.0
2007-06-01 22:37:00,164.13,164.13,164.12,164.13,78900000.0
2007-06-01 22:38:00,164.13,164.14,164.13,164.13,190400000.0
2007-06-01 22:39:00,164.13,164.13,164.12,164.13,112899998.0
2007-06-01 22:40:00,164.11,164.13,164.11,164.12,67400000.0
2007-06-01 22:41:00,164.12,164.13,164.12,164.13,20000000.0
2007-06-01 22:42:00,164.13,164.13,164.13,164.13,8000000.0
2007-06-01 22:43:00,164.13,164.13,164.13,164.13,8000000.0
2007-06-01 22:44:00,164.13,164.13,164.12,164.13,91799999.0
2007-06-01 22:45:00,164.13,164.13,164.11,164.12,133499998.0
2007-06-01 22:46:00,164.13,164.13,164.13,164.13,24000000.0
2007-06-01 22:47:00,164.13,164.13,164.13,164.13,133599998.0
2007-06-01 22:48:00,164.13,164.13,164.13,164.13,36000000.0
2007-06-01 22:49:00,164.13,164.13,164.13,164.13,48000000.0
2007-06-01 22:50:00,164.13,164.13,164.13,164.13,72000000.0
2007-06-01 22:51:00,164.13,164.14,164.13,164.14,150400000.0
2007-06-01 22:52:00,164.14,164.14,164.13,164.13,44800000.0
2007-06-01 22:53:00,164.14,164.16,164.14,164.14,60800000.0
2007-06-01 22:54:00,164.14,164.15,164.13,164.14,112000000.0
2007-06-01 22:55:00,164.14,164.14,164.13,164.14,57600000.0
2007-06-01 22:56:00,164.14,164.14,164.1,164.12,292400003.0
2007-06-01 22:57:00,164.12,164.13,164.09,164.12,240999998.0
2007-06-01 22:58:00,164.12,164.14,164.12,164.12,117599998.0
2007-06-01 22:59:00,164.13,164.14,164.1,164.14,66800000.0
2007-06-03 23:12:00,164.05,164.08,164.03,164.03,46900000.0
2007-06-03 23:13:00,164.05,164.06,164.0,164.06,162000000.0
2007-06-03 23:14:00,164.05,164.06,164.03,164.03,129100003.0
2007-06-03 23:15:00,164.06,164.07,164.03,164.06,66200000.0
2007-06-03 23:16:00,164.05,164.06,164.05,164.06,28000000.0
2007-06-03 23:17:00,164.06,164.06,164.05,164.06,58400000.0
2007-06-03 23:18:00,164.06,164.06,164.03,164.05,110100003.0
2007-06-03 23:19:00,164.03,164.05,164.03,164.05,61400002.0
2007-06-03 23:20:00,164.05,164.05,164.05,164.05,12000000.0
2007-06-03 23:21:00,164.05,164.05,164.04,164.04,22400000.0
2007-06-03 23:22:00,164.04,164.04,164.03,164.03,131100004.0
2007-06-03 23:23:00,164.04,164.04,164.04,164.04,7200000.0
2007-06-03 23:24:00,164.04,164.05,164.04,164.05,19900000.0
2007-06-03 23:25:00,164.05,164.05,164.04,164.04,27800000.0
2007-06-03 23:26:00,164.05,164.05,164.05,164.05,7200000.0
2007-06-03 23:27:00,164.05,164.05,164.05,164.05,7200000.0
2007-06-03 23:28:00,164.05,164.05,164.03,164.04,50400001.0
2007-06-03 23:29:00,164.03,164.05,164.03,164.05,43100000.0
2007-06-03 23:30:00,164.03,164.05,164.0,164.03,98299999.0
2007-06-03 23:31:00,164.03,164.04,164.02,164.04,152800000.0
2007-06-03 23:32:00,164.03,164.05,164.03,164.04,42300000.0
2007-06-03 23:33:00,164.05,164.05,164.03,164.03,47900000.0
2007-06-03 23:34:00,164.03,164.04,164.03,164.04,112400000.0
2007-06-03 23:35:00,164.04,164.06,164.03,164.03,350299998.0
2007-06-03 23:36:00,164.05,164.05,164.03,164.03,47100000.0
2007-06-03 23:37:00,164.03,164.05,164.03,164.05,70200000.0
2007-06-03 23:38:00,164.03,164.05,164.03,164.05,91700000.0
2007-06-03 23:39:00,164.05,164.05,164.03,164.05,438099999.0
2007-06-03 23:40:00,164.05,164.05,164.05,164.05,12000000.0
2007-06-03 23:41:00,164.05,164.05,164.035,164.035,32000000.0
2007-06-03 23:42:00,164.035,164.05,164.035,164.04,18900000.0
2007-06-03 23:43:00,164.05,164.07,164.04,164.05,206299999.0
2007-06-03 23:44:00,164.06,164.06,164.06,164.06,30000000.0
2007-06-03 23:45:00,164.06,164.06,164.06,164.06,32000000.0
2007-06-03 23:46:00,164.06,164.07,164.06,164.07,105499998.0
2007-06-03 23:47:00,164.07,164.085,164.065,164.08,376699992.0
2007-06-03 23:48:00,164.09,164.09,164.08,164.09,61499999.0
2007-06-03 23:49:00,164.09,164.09,164.08,164.08,52800000.0
2007-06-03 23:50:00,164.08,164.08,164.08,164.08,8000000.0
2007-06-03 23:52:00,164.08,164.08,164.07,164.07,135099999.0
2007-06-03 23:53:00,164.07,164.08,164.04,164.08,134599998.0
2007-06-03 23:54:00,164.08,164.08,164.06,164.07,259100000.0
2007-06-03 23:55:00,164.07,164.08,164.06,164.06,70200001.0
2007-06-03 23:56:00,164.07,164.07,164.06,164.06,56700001.0
2007-06-03 23:57:00,164.06,164.06,164.06,164.06,29400001.0
2007-06-03 23:58:00,164.06,164.06,164.02,164.03,103900000.0
2007-06-03 23:59:00,164.03,164.03,164.0,164.01,162299999.0
2007-06-04 00:00:00,164.01,164.01,163.99,164.0,179900002.0
2007-06-04 00:01:00,164.01,164.01,163.99,163.99,138499998.0
2007-06-04 00:02:00,164.0,164.0,164.0,164.0,95200000.0
2007-06-04 00:03:00,164.0,164.01,163.99,164.0,409000000.0
2007-06-04 00:04:00,164.0,164.01,163.99,164.0,2045500008.0
2007-06-04 00:05:00,164.0,164.02,164.0,164.0,836700000.0
2007-06-04 00:06:00,164.0,164.02,164.0,164.0,281899998.0
2007-06-04 00:07:00,164.01,164.02,164.01,164.02,20000000.0
2007-06-04 00:08:00,164.02,164.05,164.02,164.05,547599996.0
2007-06-04 00:09:00,164.05,164.05,164.04,164.04,36800000.0
2007-06-04 00:10:00,164.04,164.04,164.01,164.03,282400000.0
2007-06-04 00:11:00,164.03,164.04,164.02,164.03,979800000.0
2007-06-04 00:12:00,164.03,164.03,163.995,164.0,722699995.0
2007-06-04 00:13:00,164.01,164.02,164.01,164.01,29800000.0
2007-06-04 00:14:00,164.02,164.02,164.02,164.02,6400000.0
2007-06-04 00:15:00,164.03,164.03,164.02,164.02,390400000.0
2007-06-04 00:16:00,164.02,164.03,164.01,164.03,575899996.0
2007-06-04 00:17:00,164.02,164.05,164.02,164.04,362699998.0
2007-06-04 00:18:00,164.04,164.04,164.04,164.04,20800000.0
2007-06-04 00:20:00,164.04,164.04,164.04,164.04,6400000.0
2007-06-04 00:21:00,164.04,164.05,164.04,164.05,71800000.0
2007-06-04 00:22:00,164.05,164.06,164.04,164.04,105600000.0
2007-06-04 00:23:00,164.05,164.05,164.04,164.04,80000000.0
2007-06-04 00:24:00,164.04,164.04,164.03,164.04,248499995.0
2007-06-04 00:25:00,164.04,164.04,164.03,164.03,108799999.0
2007-06-04 00:27:00,164.03,164.03,164.02,164.02,86400000.0
2007-06-04 00:28:00,164.02,164.02,164.02,164.02,20800000.0
2007-06-04 00:29:00,164.02,164.02,164.02,164.02,23200000.0
2007-06-04 00:30:00,164.02,164.03,164.02,164.03,131200000.0
2007-06-04 00:31:00,164.03,164.03,164.03,164.03,24000000.0
2007-06-04 00:33:00,164.03,164.03,164.03,164.03,28000000.0
2007-06-04 00:34:00,164.03,164.04,164.02,164.02,306200003.0
2007-06-04 00:35:00,164.02,164.02,164.01,164.01,65600000.0
2007-06-04 00:36:00,164.02,164.02,163.99,164.01,286500008.0
2007-06-04 00:37:00,164.01,164.01,164.0,164.01,444100000.0
2007-06-04 00:38:00,164.01,164.03,164.01,164.03,171999997.0
2007-06-04 00:39:00,164.02,164.02,163.99,164.0,296700004.0
2007-06-04 00:40:00,164.0,164.01,164.0,164.01,71200001.0
2007-06-04 00:41:00,164.0,164.01,164.0,164.0,42400000.0
2007-06-04 00:42:00,164.0,164.02,163.99,164.02,796099998.0
2007-06-04 00:43:00,164.02,164.06,164.0,164.01,866999997.0
2007-06-04 00:44:00,164.01,164.06,164.01,164.02,156500000.0
2007-06-04 00:45:00,164.02,164.04,164.02,164.03,103200000.0
2007-06-04 00:46:00,164.03,164.03,164.0,164.0,351500000.0
2007-06-04 00:47:00,164.0,164.02,163.99,164.01,628200010.0
2007-06-04 00:48:00,164.01,164.01,164.0,164.0,44000000.0
2007-06-04 00:49:00,164.0,164.02,164.0,164.02,133600000.0
2007-06-04 00:50:00,164.02,164.03,164.02,164.03,48000000.0
2007-06-04 00:51:00,164.03,164.05,164.03,164.05,709800002.0
2007-06-04 00:52:00,164.05,164.08,164.05,164.07,384800001.0
2007-06-04 00:53:00,164.07,164.08,164.05,164.06,237700000.0
2007-06-04 00:54:00,164.06,164.06,164.03,164.03,380200005.0
2007-06-04 00:55:00,164.03,164.04,164.005,164.03,480799996.0
2007-06-04 00:56:00,164.03,164.03,164.03,164.03,209600000.0
2007-06-04 00:57:00,164.02,164.03,164.01,164.03,209600000.0
2007-06-04 00:58:00,164.03,164.03,164.01,164.01,235600000.0
2007-06-04 00:59:00,164.01,164.01,164.01,164.01,135900000.0
2007-06-04 01:00:00,164.01,164.04,164.01,164.04,90400001.0
2007-06-04 01:01:00,164.03,164.03,164.01,164.02,297600003.0
2007-06-04 01:02:00,164.02,164.02,164.01,164.01,308799997.0
2007-06-04 01:03:00,164.01,164.01,164.0,164.0,382400006.0
2007-06-04 01:04:00,164.01,164.02,164.0,164.01,617599999.0
2007-06-04 01:05:00,164.02,164.02,164.02,164.02,264000001.0
2007-06-04 01:06:00,164.02,164.03,164.02,164.03,75199998.0
2007-06-04 01:07:00,164.03,164.03,164.03,164.03,8000000.0
2007-06-04 01:08:00,164.03,164.03,164.02,164.03,299200001.0
2007-06-04 01:09:00,164.03,164.03,164.02,164.03,190400001.0
2007-06-04 01:10:00,164.03,164.055,164.03,164.05,544900005.0
2007-06-04 01:11:00,164.05,164.05,164.03,164.03,172999997.0
2007-06-04 01:12:00,164.025,164.03,164.02,164.02,240800000.0
2007-06-04 01:13:00,164.02,164.02,164.01,164.02,99200000.0
2007-06-04 01:14:00,164.02,164.02,164.01,164.01,115299999.0
2007-06-04 01:15:00,164.01,164.02,164.01,164.02,123900000.0
2007-06-04 01:16:00,164.02,164.03,164.01,164.02,551200006.0
2007-06-04 01:17:00,164.02,164.03,164.02,164.02,239199999.0
2007-06-04 01:18:00,164.02,164.03,164.01,164.025,611600003.0
2007-06-04 01:19:00,164.025,164.03,164.01,164.01,375700003.0
2007-06-04 01:20:00,164.02,164.03,164.02,164.02,263999999.0
2007-06-04 01:21:00,164.02,164.02,164.01,164.02,39200000.0
2007-06-04 01:23:00,164.02,164.02,164.0,164.0,18400000.0
2007-06-04 01:24:00,164.01,164.01,164.0,164.01,42400000.0
2007-06-04 01:25:00,164.01,164.02,164.01,164.01,340799993.0
2007-06-04 01:26:00,164.01,164.02,164.01,164.01,636799984.0
2007-06-04 01:27:00,164.01,164.01,164.01,164.01,85600000.0
2007-06-04 01:28:00,164.01,164.01,164.01,164.01,94399996.0
2007-06-04 01:29:00,164.01,164.03,164.01,164.03,312000003.0
2007-06-04 01:30:00,164.03,164.03,164.02,164.03,188799998.0
2007-06-04 01:31:00,164.03,164.05,164.02,164.05,517800016.0
2007-06-04 01:32:00,164.05,164.05,164.02,164.02,697300000.0
2007-06-04 01:33:00,164.02,164.04,164.02,164.04,734400000.0
2007-06-04 01:34:00,164.04,164.05,164.04,164.04,486299997.0
2007-06-04 01:35:00,164.04,164.04,164.04,164.04,113400000.0
2007-06-04 01:37:00,164.05,164.05,164.04,164.04,61600000.0
2007-06-04 01:38:00,164.04,164.05,164.04,164.05,44000000.0
2007-06-04 01:40:00,164.05,164.06,164.05,164.06,187200000.0
2007-06-04 01:41:00,164.06,164.07,164.06,164.07,537299988.0
2007-06-04 01:42:00,164.07,164.08,164.06,164.06,273700001.0
2007-06-04 01:43:00,164.07,164.07,164.07,164.07,217599997.0
2007-06-04 01:44:00,164.07,164.07,164.05,164.07,730399991.0
2007-06-04 01:45:00,164.07,164.11,164.07,164.11,574099993.0
2007-06-04 01:46:00,164.11,164.12,164.1,164.11,564699999.0
2007-06-04 01:47:00,164.1,164.12,164.1,164.12,418400004.0
2007-06-04 01:48:00,164.12,164.15,164.11,164.15,815200006.0
2007-06-04 01:49:00,164.15,164.15,164.11,164.11,562899998.0
2007-06-04 01:50:00,164.11,164.11,164.06,164.07,356500003.0
2007-06-04 01:51:00,164.07,164.08,164.05,164.06,793600001.0
2007-06-04 01:52:00,164.07,164.08,164.06,164.07,443099994.0
2007-06-04 01:53:00,164.07,164.07,164.06,164.06,286400000.0
2007-06-04 01:54:00,164.06,164.06,164.05,164.05,666399998.0
2007-06-04 01:55:00,164.05,164.06,164.04,164.045,854500002.0
2007-06-04 01:56:00,164.05,164.05,164.03,164.03,240000000.0
2007-06-04 01:57:00,164.03,164.05,164.03,164.04,1161999999.0
2007-06-04 01:58:00,164.04,164.04,164.03,164.03,333299992.0
2007-06-04 01:59:00,164.03,164.04,164.02,164.03,319900004.0
2007-06-04 02:00:00,164.03,164.03,164.03,164.03,493800000.0
2007-06-04 02:01:00,164.02,164.02,163.98,164.0,1570199996.0
2007-06-04 02:02:00,164.0,164.01,163.98,163.99,619437500.0
2007-06-04 02:03:00,163.99,164.01,163.98,164.0,1625900000.0
2007-06-04 02:04:00,164.0,164.04,164.0,164.035,1222800002.0
2007-06-04 02:05:00,164.04,164.05,164.01,164.015,1466000003.0
2007-06-04 02:06:00,164.02,164.03,164.01,164.03,396000004.0
2007-06-04 02:07:00,164.03,164.06,164.03,164.03,1429300004.0
2007-06-04 02:08:00,164.03,164.03,164.01,164.02,1282799988.0
2007-06-04 02:09:00,164.02,164.03,164.02,164.03,348200001.0
2007-06-04 02:10:00,164.03,164.03,163.99,163.99,1764699995.0
2007-06-04 02:11:00,163.99,164.02,163.98,164.01,1505099996.0
2007-06-04 02:12:00,164.01,164.02,164.0,164.01,1285299990.0
2007-06-04 02:13:00,164.01,164.04,164.01,164.04,512899993.0
2007-06-04 02:14:00,164.04,164.05,164.04,164.05,334400000.0
2007-06-04 02:15:00,164.05,164.05,164.03,164.04,309599999.0
2007-06-04 02:16:00,164.04,164.05,164.04,164.05,114200001.0
2007-06-04 02:17:00,164.05,164.09,164.05,164.085,1510199999.0
2007-06-04 02:18:00,164.09,164.09,164.055,164.055,1733700004.0
2007-06-04 02:19:00,164.055,164.06,164.04,164.04,1250799994.0
2007-06-04 02:20:00,164.035,164.06,164.035,164.05,218999996.0
2007-06-04 02:21:00,164.05,164.06,164.03,164.04,978699992.0
2007-06-04 02:22:00,164.04,164.06,164.04,164.06,382199998.0
2007-06-04 02:23:00,164.05,164.06,164.04,164.06,1157100003.0
2007-06-04 02:24:00,164.05,164.07,164.05,164.05,1215000004.0
2007-06-04 02:25:00,164.05,164.08,164.05,164.08,583399994.0
2007-06-04 02:26:00,164.08,164.08,164.06,164.06,606099999.0
2007-06-04 02:27:00,164.06,164.08,164.06,164.06,1032299995.0
2007-06-04 02:28:00,164.06,164.08,164.05,164.06,1564699997.0
2007-06-04 02:29:00,164.06,164.07,164.05,164.06,1240299982.0
2007-06-04 02:30:00,164.06,164.06,164.04,164.05,477599995.0
2007-06-04 02:31:00,164.05,164.05,164.03,164.05,1322299985.0
2007-06-04 02:32:00,164.05,164.08,164.05,164.07,731100000.0
2007-06-04 02:33:00,164.09,164.11,164.08,164.09,1303299995.0
2007-06-04 02:34:00,164.09,164.1,164.09,164.1,471799994.0
2007-06-04 02:35:00,164.1,164.1,164.09,164.09,130900001.0
2007-06-04 02:36:00,164.09,164.09,164.08,164.08,231800000.0
2007-06-04 02:37:00,164.08,164.08,164.07,164.08,279500007.0
2007-06-04 02:38:00,164.08,164.08,164.05,164.07,1074000004.0
2007-06-04 02:39:00,164.07,164.07,164.05,164.05,745500003.0
2007-06-04 02:40:00,164.06,164.08,164.06,164.07,244600003.0
2007-06-04 02:41:00,164.08,164.09,164.08,164.09,550099996.0
2007-06-04 02:42:00,164.09,164.1,164.08,164.09,648000000.0
2007-06-04 02:43:00,164.08,164.09,164.08,164.09,903800014.0
2007-06-04 02:44:00,164.09,164.1,164.07,164.075,631599991.0
2007-06-04 02:45:00,164.09,164.09,164.08,164.08,520599997.0
2007-06-04 02:46:00,164.08,164.08,164.06,164.07,915900005.0
2007-06-04 02:47:00,164.08,164.08,164.07,164.08,537499998.0
2007-06-04 02:48:00,164.09,164.09,164.06,164.06,1322899995.0
2007-06-04 02:49:00,164.04,164.06,164.03,164.04,1322899995.0
2007-06-04 02:50:00,164.04,164.07,164.02,164.04,1978299996.0
2007-06-04 02:51:00,164.04,164.05,164.02,164.04,1432999984.0
2007-06-04 02:52:00,164.04,164.05,164.03,164.04,916100007.0
2007-06-04 02:53:00,164.05,164.05,164.03,164.04,1451200007.0
2007-06-04 02:54:00,164.04,164.06,164.04,164.06,770700001.0
2007-06-04 02:55:00,164.06,164.06,164.03,164.05,1434700000.0
2007-06-04 02:56:00,164.06,164.07,164.05,164.06,538199995.0
2007-06-04 02:57:00,164.07,164.07,164.05,164.07,538199995.0
2007-06-04 02:58:00,164.07,164.07,164.06,164.065,694099998.0
2007-06-04 02:59:00,164.06,164.07,164.06,164.07,691699999.0
2007-06-04 03:00:00,164.07,164.08,164.06,164.08,490300002.0
2007-06-04 03:01:00,164.08,164.08,164.06,164.07,632700001.0
2007-06-04 03:02:00,164.07,164.09,164.07,164.09,1123600006.0
2007-06-04 03:03:00,164.09,164.1,164.09,164.1,217400000.0
2007-06-04 03:04:00,164.09,164.11,164.08,164.1,2053400014.0
2007-06-04 03:05:00,164.1,164.12,164.1,164.105,634899998.0
2007-06-04 03:06:00,164.11,164.11,164.07,164.07,2139099989.0
2007-06-04 03:07:00,164.07,164.09,164.07,164.08,1600499994.0
2007-06-04 03:08:00,164.08,164.08,164.08,164.08,193600000.0
2007-06-04 03:09:00,164.08,164.08,164.07,164.07,526899989.0
2007-06-04 03:10:00,164.07,164.07,164.03,164.04,639700000.0
2007-06-04 03:11:00,164.05,164.05,164.05,164.05,639700000.0
2007-06-04 03:12:00,164.05,164.06,164.05,164.05,564099991.0
2007-06-04 03:13:00,164.06,164.06,164.04,164.05,506700004.0
2007-06-04 03:14:00,164.05,164.06,164.045,164.045,527300004.0
2007-06-04 03:15:00,164.055,164.07,164.05,164.07,624699996.0
2007-06-04 03:16:00,164.08,164.09,164.06,164.07,1183400000.0
2007-06-04 03:17:00,164.07,164.08,164.06,164.08,588900007.0
2007-06-04 03:18:00,164.07,164.08,164.07,164.08,212599998.0
2007-06-04 03:19:00,164.07,164.09,164.065,164.08,731399999.0
2007-06-04 03:20:00,164.08,164.11,164.08,164.1,1624200007.0
2007-06-04 03:21:00,164.1,164.11,164.08,164.09,659600006.0
2007-06-04 03:22:00,164.09,164.1,164.09,164.09,263100000.0
2007-06-04 03:23:00,164.1,164.1,164.08,164.09,385700006.0
2007-06-04 03:24:00,164.09,164.09,164.09,164.09,66400000.0
2007-06-04 03:25:00,164.09,164.1,164.08,164.1,115300000.0
2007-06-04 03:26:00,164.07,164.09,164.07,164.07,459099999.0
2007-06-04 03:27:00,164.06,164.07,164.06,164.07,459099999.0
2007-06-04 03:28:00,164.07,164.07,164.06,164.06,302699997.0
2007-06-04 03:29:00,164.06,164.07,164.06,164.06,309099995.0
2007-06-04 03:30:00,164.06,164.07,164.05,164.05,399100003.0
2007-06-04 03:31:00,164.06,164.07,164.05,164.07,471600000.0
2007-06-04 03:32:00,164.07,164.07,164.06,164.06,358000003.0
2007-06-04 03:33:00,164.04,164.07,164.04,164.06,1222800007.0
2007-06-04 03:34:00,164.055,164.07,164.05,164.06,1222800007.0
2007-06-04 03:35:00,164.06,164.06,164.05,164.05,915599993.0
2007-06-04 03:36:00,164.05,164.06,164.04,164.045,1274699999.0
2007-06-04 03:37:00,164.06,164.06,164.04,164.04,1030500018.0
2007-06-04 03:38:00,164.05,164.05,164.03,164.03,406800005.0
2007-06-04 03:39:00,164.03,164.04,164.03,164.03,492987506.0
2007-06-04 03:40:00,164.02,164.02,164.005,164.01,492987506.0
2007-06-04 03:41:00,164.02,164.02,164.005,164.02,456775004.0
2007-06-04 03:42:00,164.01,164.02,164.0,164.02,1032899988.0
2007-06-04 03:43:00,164.02,164.03,164.01,164.03,980999994.0
2007-06-04 03:44:00,164.03,164.07,164.03,164.07,1217600002.0
2007-06-04 03:45:00,164.06,164.07,164.04,164.05,1019399988.0
2007-06-04 03:46:00,164.05,164.07,164.05,164.07,994100000.0
2007-06-04 03:47:00,164.07,164.07,164.05,164.05,422699996.0
2007-06-04 03:48:00,164.05,164.07,164.04,164.05,1058300005.0
2007-06-04 03:49:00,164.05,164.07,164.04,164.06,1185800005.0
2007-06-04 03:50:00,164.06,164.07,164.04,164.04,1194199996.0
2007-06-04 03:51:00,164.05,164.06,164.04,164.04,540800002.0
2007-06-04 03:52:00,164.05,164.05,164.04,164.04,540800002.0
2007-06-04 03:53:00,164.04,164.05,164.03,164.04,183599997.0
2007-06-04 03:54:00,164.04,164.04,164.03,164.03,280899990.0
2007-06-04 03:55:00,164.05,164.05,164.04,164.04,56000000.0
2007-06-04 03:56:00,164.03,164.03,164.03,164.03,390400001.0
2007-06-04 03:57:00,164.03,164.04,164.02,164.03,694900005.0
2007-06-04 03:58:00,164.03,164.04,164.02,164.04,1495399992.0
2007-06-04 03:59:00,164.04,164.06,164.04,164.05,878925003.0
2007-06-04 04:00:00,164.05,164.06,164.05,164.05,828299989.0
2007-06-04 04:01:00,164.05,164.05,164.04,164.04,643049988.0
2007-06-04 04:02:00,164.04,164.04,164.03,164.04,280400001.0
2007-06-04 04:03:00,164.04,164.07,164.04,164.06,1334500013.0
2007-06-04 04:04:00,164.06,164.07,164.06,164.06,1059599998.0
2007-06-04 04:05:00,164.06,164.06,164.04,164.04,774600005.0
2007-06-04 04:06:00,164.04,164.05,164.01,164.02,1133699993.0
2007-06-04 04:07:00,164.02,164.03,164.01,164.02,1187800000.0
2007-06-04 04:08:00,164.02,164.03,164.01,164.01,327524998.0
2007-06-04 04:09:00,164.01,164.02,164.01,164.01,1140400005.0
2007-06-04 04:10:00,164.01,164.01,164.0,164.0,379600000.0
2007-06-04 04:11:00,164.0,164.01,163.99,163.99,575800001.0
2007-06-04 04:12:00,163.99,163.99,163.96,163.97,963199998.0
2007-06-04 04:13:00,163.97,163.985,163.96,163.97,1882599990.0
2007-06-04 04:14:00,163.97,163.98,163.95,163.96,1233750007.0
2007-06-04 04:15:00,163.96,163.96,163.95,163.96,334900001.0
2007-06-04 04:16:00,163.96,163.96,163.94,163.95,905800008.0
2007-06-04 04:17:00,163.95,163.95,163.93,163.93,766099988.0
2007-06-04 04:18:00,163.94,163.94,163.905,163.91,1347799999.0
2007-06-04 04:19:00,163.91,163.92,163.9,163.91,1208699998.0
2007-06-04 04:20:00,163.91,163.94,163.9,163.94,958800003.0
2007-06-04 04:21:00,163.94,163.97,163.93,163.96,1489599995.0
2007-06-04 04:22:00,163.96,163.97,163.94,163.94,1024399990.0
2007-06-04 04:23:00,163.94,163.97,163.94,163.96,334399999.0
2007-06-04 04:24:00,163.96,164.0,163.95,163.98,1314799983.0
2007-06-04 04:25:00,163.98,163.98,163.97,163.97,376800000.0
2007-06-04 04:26:00,163.98,163.98,163.955,163.97,1197999999.0
2007-06-04 04:27:00,163.96,163.97,163.955,163.955,762799996.0
2007-06-04 04:28:00,163.96,163.97,163.95,163.96,472599993.0
2007-06-04 04:29:00,163.95,163.97,163.95,163.96,239900005.0
2007-06-04 04:30:00,163.96,163.96,163.94,163.94,142862504.0
2007-06-04 04:31:00,163.95,163.95,163.92,163.94,598200001.0
2007-06-04 04:32:00,163.935,163.94,163.92,163.92,742000001.0
2007-06-04 04:33:00,163.92,163.92,163.92,163.92,92000000.0
2007-06-04 04:34:00,163.92,163.93,163.9,163.9,1568799975.0
2007-06-04 04:35:00,163.9,163.92,163.9,163.91,1275399992.0
2007-06-04 04:36:00,163.91,163.92,163.91,163.92,225300002.0
2007-06-04 04:37:00,163.92,163.92,163.92,163.92,148799994.0
2007-06-04 04:38:00,163.92,163.92,163.92,163.92,44600000.0
2007-06-04 04:39:00,163.92,163.95,163.92,163.93,561599996.0
2007-06-04 04:40:00,163.93,163.94,163.93,163.93,88800000.0
2007-06-04 04:41:00,163.93,163.94,163.93,163.94,88000000.0
2007-06-04 04:42:00,163.94,163.94,163.92,163.94,599099996.0
2007-06-04 04:43:00,163.94,163.94,163.94,163.94,61600000.0
2007-06-04 04:44:00,163.94,163.95,163.94,163.95,577500001.0
2007-06-04 04:45:00,163.95,163.95,163.94,163.95,222400004.0
2007-06-04 04:46:00,163.95,163.95,163.94,163.95,101200000.0
2007-06-04 04:47:00,163.95,163.95,163.93,163.93,436299997.0
2007-06-04 04:48:00,163.93,163.93,163.92,163.93,840200001.0
2007-06-04 04:49:00,163.93,163.93,163.91,163.92,1840300016.0
2007-06-04 04:50:00,163.93,163.95,163.92,163.95,517700003.0
2007-06-04 04:51:00,163.95,163.95,163.93,163.94,553900001.0
2007-06-04 04:52:00,163.94,163.95,163.93,163.95,256899997.0
2007-06-04 04:53:00,163.95,163.95,163.95,163.95,8000000.0
2007-06-04 04:54:00,163.95,163.95,163.93,163.94,1055100014.0
2007-06-04 04:55:00,163.93,163.94,163.93,163.94,541899999.0
2007-06-04 04:56:00,163.94,163.94,163.93,163.94,728299995.0
2007-06-04 04:57:00,163.94,163.94,163.94,163.94,31099999.0
2007-06-04 04:58:00,163.94,163.94,163.93,163.93,196900000.0
2007-06-04 04:59:00,163.93,163.94,163.93,163.94,643700001.0
2007-06-04 05:00:00,163.94,163.94,163.94,163.94,6400000.0
2007-06-04 05:01:00,163.94,163.94,163.93,163.93,74199999.0
2007-06-04 05:02:00,163.93,163.93,163.92,163.93,217599997.0
2007-06-04 05:03:00,163.93,163.93,163.92,163.92,53099998.0
2007-06-04 05:04:00,163.93,163.94,163.93,163.94,81500000.0
2007-06-04 05:05:00,163.94,163.94,163.93,163.94,90300000.0
2007-06-04 05:07:00,163.94,163.94,163.94,163.94,7200000.0
2007-06-04 05:08:00,163.94,163.94,163.94,163.94,64800000.0
2007-06-04 05:09:00,163.94,163.94,163.92,163.93,449099997.0
2007-06-04 05:10:00,163.93,163.93,163.91,163.92,490600005.0
2007-06-04 05:11:00,163.92,163.92,163.92,163.92,434100004.0
2007-06-04 05:12:00,163.93,163.93,163.93,163.93,11200000.0
2007-06-04 05:13:00,163.92,163.92,163.91,163.91,476900006.0
2007-06-04 05:14:00,163.93,163.94,163.91,163.92,1459800006.0
2007-06-04 05:15:00,163.93,163.96,163.92,163.945,1092100002.0
2007-06-04 05:16:00,163.945,163.96,163.945,163.95,1139800000.0
2007-06-04 05:17:00,163.95,163.96,163.95,163.95,366799998.0
2007-06-04 05:18:00,163.96,163.96,163.96,163.96,401600006.0
2007-06-04 05:19:00,163.96,163.97,163.96,163.97,222200001.0
2007-06-04 05:20:00,163.97,163.98,163.96,163.98,687699998.0
2007-06-04 05:21:00,163.98,163.98,163.96,163.97,807699988.0
2007-06-04 05:22:00,163.98,163.98,163.96,163.96,535299995.0
2007-06-04 05:23:00,163.96,163.96,163.96,163.96,72000002.0
2007-06-04 05:24:00,163.96,163.96,163.95,163.95,489300006.0
2007-06-04 05:25:00,163.95,163.96,163.93,163.95,762800013.0
2007-06-04 05:26:00,163.95,163.95,163.945,163.95,246400002.0
2007-06-04 05:27:00,163.95,163.97,163.95,163.96,1287600005.0
2007-06-04 05:28:00,163.97,163.98,163.97,163.97,666999987.0
2007-06-04 05:29:00,163.97,163.98,163.97,163.98,66299998.0
2007-06-04 05:30:00,163.98,163.98,163.97,163.97,234600003.0
2007-06-04 05:31:00,163.97,163.97,163.97,163.97,39900002.0
2007-06-04 05:32:00,163.97,163.97,163.97,163.97,206600003.0
2007-06-04 05:33:00,163.97,163.98,163.96,163.98,789399996.0
2007-06-04 05:34:00,163.98,163.99,163.98,163.99,133500002.0
2007-06-04 05:35:00,163.99,164.03,163.99,164.02,1743900009.0
2007-06-04 05:36:00,164.02,164.05,164.01,164.02,1059700006.0
2007-06-04 05:37:00,164.02,164.04,164.02,164.02,979000015.0
2007-06-04 05:38:00,164.02,164.02,164.0,164.01,446799996.0
2007-06-04 05:39:00,164.01,164.02,164.01,164.01,257600000.0
2007-06-04 05:40:00,164.01,164.01,164.01,164.01,144000000.0
2007-06-04 05:41:00,164.01,164.03,164.01,164.02,804499995.0
2007-06-04 05:42:00,164.02,164.04,164.02,164.02,360000007.0
2007-06-04 05:43:00,164.02,164.03,164.02,164.03,170299998.0
2007-06-04 05:44:00,164.03,164.03,164.01,164.02,708600007.0
2007-06-04 05:45:00,164.03,164.03,164.02,164.03,257100001.0
2007-06-04 05:46:00,164.03,164.05,164.03,164.05,146299998.0
2007-06-04 05:47:00,164.04,164.05,164.03,164.03,281200002.0
2007-06-04 05:48:00,164.03,164.04,164.02,164.04,358799998.0
2007-06-04 05:49:00,164.04,164.06,164.04,164.05,729600000.0
2007-06-04 05:50:00,164.05,164.05,164.015,164.03,1053400001.0
2007-06-04 05:51:00,164.02,164.04,164.02,164.03,584499995.0
2007-06-04 05:52:00,164.03,164.03,164.03,164.03,12000000.0
2007-06-04 05:53:00,164.03,164.03,164.01,164.01,278799999.0
2007-06-04 05:54:00,164.01,164.01,164.01,164.01,86299999.0
2007-06-04 05:55:00,164.01,164.02,164.01,164.01,208000001.0
2007-06-04 05:56:00,164.01,164.01,164.01,164.01,333599994.0
2007-06-04 05:57:00,164.01,164.02,164.01,164.02,359900003.0
2007-06-04 05:58:00,164.02,164.02,164.01,164.01,299099998.0
2007-06-04 05:59:00,164.02,164.02,164.02,164.02,200800000.0
2007-06-04 06:00:00,164.02,164.05,164.02,164.05,807300008.0
2007-06-04 06:01:00,164.05,164.05,164.03,164.05,1052399997.0
2007-06-04 06:02:00,164.05,164.06,164.045,164.06,645900006.0
2007-06-04 06:03:00,164.06,164.09,164.05,164.09,942799991.0
2007-06-04 06:04:00,164.09,164.11,164.08,164.085,1723999995.0
2007-06-04 06:05:00,164.08,164.11,164.08,164.09,1445099989.0
2007-06-04 06:06:00,164.09,164.12,164.09,164.1,1773899987.0
2007-06-04 06:07:00,164.09,164.11,164.09,164.09,1717199986.0
2007-06-04 06:08:00,164.1,164.1,164.07,164.07,1164599993.0
2007-06-04 06:09:00,164.07,164.07,164.07,164.07,398799998.0
2007-06-04 06:10:00,164.07,164.07,164.07,164.07,231699996.0
2007-06-04 06:11:00,164.07,164.07,164.06,164.07,245900000.0
2007-06-04 06:12:00,164.07,164.08,164.07,164.08,84200000.0
2007-06-04 06:13:00,164.08,164.08,164.07,164.08,234799996.0
2007-06-04 06:14:00,164.08,164.08,164.08,164.08,56800000.0
2007-06-04 06:15:00,164.075,164.08,164.07,164.08,165899997.0
2007-06-04 06:16:00,164.08,164.1,164.08,164.09,390199999.0
2007-06-04 06:17:00,164.11,164.11,164.08,164.09,863300010.0
2007-06-04 06:18:00,164.08,164.09,164.08,164.08,863300010.0
2007-06-04 06:19:00,164.08,164.08,164.06,164.07,951499999.0
2007-06-04 06:20:00,164.07,164.09,164.07,164.08,940299988.0
2007-06-04 06:21:00,164.08,164.08,164.07,164.07,318800000.0
2007-06-04 06:22:00,164.08,164.08,164.08,164.08,665300020.0
2007-06-04 06:23:00,164.08,164.08,164.08,164.08,227299997.0
2007-06-04 06:24:00,164.08,164.08,164.08,164.08,310899997.0
2007-06-04 06:25:00,164.08,164.09,164.08,164.09,471099996.0
2007-06-04 06:26:00,164.09,164.09,164.09,164.09,137599996.0
2007-06-04 06:27:00,164.09,164.09,164.09,164.09,67500000.0
2007-06-04 06:28:00,164.09,164.11,164.09,164.1,223199999.0
2007-06-04 06:29:00,164.11,164.12,164.1,164.11,260399999.0
2007-06-04 06:30:00,164.11,164.12,164.105,164.11,337500002.0
2007-06-04 06:31:00,164.11,164.11,164.1,164.1,316000000.0
2007-06-04 06:32:00,164.1,164.11,164.1,164.11,305500002.0
2007-06-04 06:33:00,164.11,164.12,164.1,164.12,365400004.0
2007-06-04 06:34:00,164.12,164.12,164.1,164.1,174400000.0
2007-06-04 06:35:00,164.1,164.1,164.09,164.1,93600000.0
2007-06-04 06:36:00,164.1,164.13,164.1,164.13,957200004.0
2007-06-04 06:37:00,164.13,164.13,164.12,164.12,695099998.0
2007-06-04 06:38:00,164.125,164.14,164.125,164.13,460699996.0
2007-06-04 06:39:00,164.14,164.14,164.13,164.13,149599998.0
2007-06-04 06:40:00,164.13,164.13,164.13,164.13,55200000.0
2007-06-04 06:41:00,164.13,164.14,164.13,164.14,357599999.0
2007-06-04 06:42:00,164.14,164.14,164.14,164.14,519200001.0
2007-06-04 06:43:00,164.14,164.14,164.125,164.125,987899997.0
2007-06-04 06:44:00,164.125,164.13,164.125,164.13,62500000.0
2007-06-04 06:45:00,164.13,164.13,164.13,164.13,421099996.0
2007-06-04 06:46:00,164.13,164.13,164.12,164.12,176399996.0
2007-06-04 06:47:00,164.12,164.15,164.12,164.15,250000000.0
2007-06-04 06:48:00,164.15,164.15,164.125,164.125,531500002.0
2007-06-04 06:49:00,164.13,164.14,164.13,164.14,1151600000.0
2007-06-04 06:50:00,164.14,164.14,164.12,164.13,544000008.0
2007-06-04 06:51:00,164.13,164.15,164.11,164.135,1805200009.0
2007-06-04 06:52:00,164.14,164.14,164.14,164.14,764100014.0
2007-06-04 06:53:00,164.14,164.14,164.14,164.14,236700000.0
2007-06-04 06:54:00,164.14,164.14,164.125,164.13,403400000.0
2007-06-04 06:55:00,164.13,164.13,164.1,164.1,2113699983.0
2007-06-04 06:56:00,164.1,164.1,164.08,164.09,964999992.0
2007-06-04 06:57:00,164.08,164.09,164.08,164.09,484800002.0
2007-06-04 06:58:00,164.09,164.09,164.07,164.08,1562100007.0
2007-06-04 06:59:00,164.07,164.08,164.07,164.07,223700003.0
2007-06-04 07:00:00,164.08,164.09,164.07,164.09,864400004.0
2007-06-04 07:01:00,164.09,164.1,164.09,164.09,1173699996.0
2007-06-04 07:02:00,164.09,164.09,164.07,164.08,595999999.0
2007-06-04 07:03:00,164.08,164.09,164.07,164.08,825099999.0
2007-06-04 07:04:00,164.08,164.08,164.06,164.06,908800001.0
2007-06-04 07:05:00,164.06,164.06,164.05,164.05,513400004.0
2007-06-04 07:06:00,164.06,164.08,164.05,164.06,713999996.0
2007-06-04 07:07:00,164.06,164.07,164.05,164.06,638900009.0
2007-06-04 07:08:00,164.06,164.08,164.06,164.06,507800000.0
2007-06-04 07:09:00,164.06,164.07,164.05,164.06,607599988.0
2007-06-04 07:10:00,164.06,164.07,164.06,164.06,793500008.0
2007-06-04 07:11:00,164.06,164.06,164.06,164.06,161800006.0
2007-06-04 07:12:00,164.06,164.06,164.05,164.06,248699998.0
2007-06-04 07:13:00,164.05,164.06,164.05,164.06,398000000.0
2007-06-04 07:14:00,164.06,164.06,164.06,164.06,117499999.0
2007-06-04 07:15:00,164.06,164.07,164.05,164.07,726100008.0
2007-06-04 07:16:00,164.07,164.07,164.07,164.07,53600000.0
2007-06-04 07:17:00,164.07,164.07,164.06,164.07,192599996.0
2007-06-04 07:18:00,164.07,164.07,164.05,164.06,600100000.0
2007-06-04 07:19:00,164.06,164.06,164.06,164.06,83200000.0
2007-06-04 07:20:00,164.06,164.06,164.06,164.06,237600000.0
2007-06-04 07:21:00,164.05,164.07,164.05,164.07,428000004.0
2007-06-04 07:22:00,164.07,164.08,164.06,164.08,1237899993.0
2007-06-04 07:23:00,164.08,164.09,164.075,164.08,424199998.0
2007-06-04 07:24:00,164.08,164.09,164.08,164.08,369999996.0
2007-06-04 07:25:00,164.08,164.09,164.08,164.08,663900000.0
2007-06-04 07:26:00,164.08,164.09,164.08,164.09,304299995.0
2007-06-04 07:27:00,164.09,164.1,164.09,164.09,698899998.0
2007-06-04 07:30:00,164.09,164.11,164.09,164.1,373500001.0
2007-06-04 07:31:00,164.1,164.1,164.1,164.1,199500000.0
2007-06-04 07:32:00,164.1,164.1,164.1,164.1,123200000.0
2007-06-04 07:34:00,164.1,164.1,164.09,164.09,249500001.0
2007-06-04 07:35:00,164.1,164.1,164.09,164.09,307599998.0
2007-06-04 07:36:00,164.09,164.09,164.09,164.09,226100000.0
2007-06-04 07:37:00,164.09,164.12,164.09,164.105,1703599980.0
2007-06-04 07:38:00,164.11,164.14,164.11,164.13,1770199992.0
2007-06-04 07:39:00,164.13,164.13,164.11,164.11,568599993.0
2007-06-04 07:40:00,164.11,164.11,164.08,164.1,1375800009.0
2007-06-04 07:41:00,164.1,164.1,164.08,164.08,541700002.0
2007-06-04 07:42:00,164.09,164.09,164.08,164.08,233100002.0
2007-06-04 07:43:00,164.08,164.09,164.07,164.08,959100001.0
2007-06-04 07:44:00,164.09,164.09,164.07,164.07,617899999.0
2007-06-04 07:45:00,164.08,164.09,164.08,164.09,124800001.0
2007-06-04 07:46:00,164.09,164.09,164.08,164.09,153100001.0
2007-06-04 07:47:00,164.09,164.1,164.085,164.085,481900018.0
2007-06-04 07:48:00,164.09,164.11,164.09,164.11,224100001.0
2007-06-04 07:49:00,164.1,164.12,164.09,164.12,671700004.0
2007-06-04 07:50:00,164.12,164.13,164.11,164.11,1399200007.0
2007-06-04 07:51:00,164.12,164.12,164.11,164.12,556700006.0
2007-06-04 07:52:00,164.13,164.13,164.12,164.13,219399999.0
2007-06-04 07:53:00,164.13,164.15,164.13,164.15,780200004.0
2007-06-04 07:54:00,164.15,164.16,164.14,164.14,1008300000.0
2007-06-04 07:55:00,164.15,164.15,164.12,164.12,1593399999.0
2007-06-04 07:56:00,164.12,164.13,164.11,164.125,1593399999.0
2007-06-04 07:57:00,164.13,164.14,164.13,164.14,239199999.0
2007-06-04 07:58:00,164.14,164.17,164.14,164.15,1361600001.0
2007-06-04 07:59:00,164.16,164.18,164.15,164.17,1868100016.0
2007-06-04 08:00:00,164.15,164.17,164.14,164.14,1868100016.0
2007-06-04 08:01:00,164.15,164.16,164.14,164.16,1868100016.0
2007-06-04 08:02:00,164.14,164.2,164.14,164.18,1395500002.0
2007-06-04 08:03:00,164.17,164.2,164.17,164.19,1395500002.0
2007-06-04 08:04:00,164.18,164.2,164.16,164.16,1244200019.0
2007-06-04 08:05:00,164.17,164.18,164.16,164.18,1244200019.0
2007-06-04 08:06:00,164.17,164.2,164.17,164.19,1244200019.0
2007-06-04 08:07:00,164.2,164.2,164.17,164.18,1244200019.0
2007-06-04 08:08:00,164.18,164.21,164.18,164.2,868899995.0
2007-06-04 08:09:00,164.2,164.23,164.19,164.23,1403199999.0
2007-06-04 08:10:00,164.23,164.23,164.21,164.21,1208900006.0
2007-06-04 08:11:00,164.23,164.24,164.21,164.23,1795599994.0
2007-06-04 08:12:00,164.23,164.25,164.22,164.22,1795599994.0
2007-06-04 08:13:00,164.23,164.25,164.21,164.22,1679199989.0
2007-06-04 08:14:00,164.22,164.27,164.22,164.26,2007000004.0
2007-06-04 08:15:00,164.25,164.26,164.23,164.23,1378600003.0
2007-06-04 08:16:00,164.24,164.26,164.22,164.26,1888900000.0
2007-06-04 08:17:00,164.26,164.29,164.26,164.275,1433700000.0
2007-06-04 08:18:00,164.26,164.28,164.24,164.24,2129399999.0
2007-06-04 08:19:00,164.24,164.24,164.2,164.22,1163499995.0
2007-06-04 08:20:00,164.2,164.21,164.17,164.19,1241000003.0
2007-06-04 08:21:00,164.18,164.19,164.18,164.18,1241000003.0
2007-06-04 08:22:00,164.18,164.2,164.15,164.16,1920899990.0
2007-06-04 08:23:00,164.17,164.2,164.16,164.19,583299991.0
2007-06-04 08:24:00,164.19,164.21,164.17,164.18,1332099993.0
2007-06-04 08:25:00,164.18,164.2,164.17,164.17,503999993.0
2007-06-04 08:26:00,164.17,164.17,164.14,164.15,480100000.0
2007-06-04 08:27:00,164.15,164.15,164.13,164.14,1245499990.0
2007-06-04 08:28:00,164.14,164.145,164.12,164.13,2079899991.0
2007-06-04 08:29:00,164.13,164.15,164.11,164.14,1985999995.0
2007-06-04 08:30:00,164.14,164.15,164.125,164.14,1280300001.0
2007-06-04 08:31:00,164.16,164.17,164.14,164.14,1570900011.0
2007-06-04 08:32:00,164.14,164.15,164.12,164.13,1570900011.0
2007-06-04 08:33:00,164.125,164.13,164.11,164.13,1464400003.0
2007-06-04 08:34:00,164.12,164.12,164.1,164.11,1393600004.0
2007-06-04 08:35:00,164.11,164.11,164.1,164.1,437399999.0
2007-06-04 08:36:00,164.1,164.12,164.08,164.11,1695900005.0
2007-06-04 08:37:00,164.12,164.12,164.08,164.08,1819099990.0
2007-06-04 08:38:00,164.09,164.11,164.065,164.11,2043699996.0
2007-06-04 08:39:00,164.11,164.12,164.1,164.12,573699996.0
2007-06-04 08:40:00,164.1,164.12,164.07,164.08,1426599995.0
2007-06-04 08:41:00,164.09,164.09,164.06,164.07,1426599995.0
2007-06-04 08:42:00,164.07,164.1,164.06,164.1,1407999996.0
2007-06-04 08:43:00,164.09,164.12,164.09,164.11,739399988.0
2007-06-04 08:44:00,164.125,164.14,164.12,164.12,739399988.0
2007-06-04 08:45:00,164.13,164.14,164.125,164.14,532500001.0
2007-06-04 08:46:00,164.14,164.14,164.1,164.12,946800005.0
2007-06-04 08:47:00,164.11,164.12,164.09,164.09,1373600005.0
2007-06-04 08:48:00,164.1,164.11,164.07,164.08,1373600005.0
2007-06-04 08:49:00,164.08,164.08,164.05,164.07,1460999986.0
2007-06-04 08:50:00,164.06,164.07,164.0,164.0,1460999986.0
2007-06-04 08:51:00,164.01,164.01,163.98,163.99,1460999986.0
2007-06-04 08:52:00,163.99,164.0,163.97,163.97,1782800005.0
2007-06-04 08:53:00,163.96,163.98,163.94,163.95,766100001.0
2007-06-04 08:54:00,163.94,164.0,163.94,164.0,766100001.0
2007-06-04 08:55:00,164.0,164.01,164.0,164.0,766100001.0
2007-06-04 08:56:00,164.0,164.0,163.97,163.98,764100001.0
2007-06-04 08:57:00,163.985,164.0,163.98,164.0,764100001.0
2007-06-04 08:58:00,164.0,164.01,163.99,164.0,916599989.0
2007-06-04 08:59:00,164.0,164.01,163.95,163.97,709800004.0
2007-06-04 09:00:00,163.97,163.97,163.96,163.97,709800004.0
2007-06-04 09:01:00,163.96,163.98,163.96,163.97,667599998.0
2007-06-04 09:02:00,163.97,163.99,163.97,163.98,1759399985.0
2007-06-04 09:03:00,163.98,163.99,163.98,163.98,625099997.0
2007-06-04 09:04:00,163.98,164.01,163.98,163.99,1716300000.0
2007-06-04 09:05:00,163.99,164.0,163.99,164.0,615699994.0
2007-06-04 09:06:00,164.0,164.01,163.99,163.99,1040999998.0
2007-06-04 09:07:00,164.0,164.0,163.96,163.98,1122199997.0
2007-06-04 09:08:00,163.975,164.0,163.965,163.99,1036500011.0
2007-06-04 09:09:00,164.0,164.0,163.98,163.99,539099987.0
2007-06-04 09:10:00,163.99,164.0,163.975,164.0,1243900008.0
2007-06-04 09:11:00,163.99,164.01,163.99,164.0,1876099996.0
2007-06-04 09:12:00,164.0,164.0,163.97,163.97,1343200006.0
2007-06-04 09:13:00,163.97,163.98,163.97,163.98,361600000.0
2007-06-04 09:14:00,163.98,163.98,163.97,163.98,578199996.0
2007-06-04 09:15:00,163.97,164.0,163.97,163.98,1090600001.0
2007-06-04 09:16:00,163.98,164.0,163.98,164.0,1143499988.0
2007-06-04 09:17:00,164.0,164.02,163.99,164.02,1111799988.0
2007-06-04 09:18:00,164.02,164.02,164.01,164.02,629899993.0
2007-06-04 09:19:00,164.02,164.02,164.01,164.02,373500003.0
2007-06-04 09:20:00,164.02,164.03,164.02,164.02,886599992.0
2007-06-04 09:21:00,164.02,164.02,164.01,164.01,194000000.0
2007-06-04 09:22:00,164.01,164.02,164.01,164.02,408300003.0
2007-06-04 09:23:00,164.02,164.02,163.98,164.01,1736399995.0
2007-06-04 09:24:00,164.01,164.02,163.97,163.98,1796499999.0
2007-06-04 09:25:00,163.96,163.97,163.92,163.93,1796499999.0
2007-06-04 09:26:00,163.92,163.96,163.92,163.95,1796499999.0
2007-06-04 09:27:00,163.94,163.98,163.94,163.97,1601699987.0
2007-06-04 09:28:00,163.98,163.99,163.96,163.98,1601699987.0
2007-06-04 09:29:00,163.97,163.98,163.96,163.98,1601699987.0
2007-06-04 09:30:00,163.98,163.98,163.965,163.97,1659800003.0
2007-06-04 09:31:00,163.97,163.98,163.96,163.98,629200006.0
2007-06-04 09:32:00,163.97,163.98,163.94,163.95,629200006.0
2007-06-04 09:33:00,163.94,163.96,163.93,163.94,629200006.0
2007-06-04 09:34:00,163.94,163.95,163.93,163.94,629200006.0
2007-06-04 09:35:00,163.94,163.94,163.92,163.925,734899981.0
2007-06-04 09:36:00,163.93,163.95,163.92,163.925,564499999.0
2007-06-04 09:37:00,163.93,163.93,163.89,163.9,1003499998.0
2007-06-04 09:38:00,163.89,163.92,163.89,163.91,1003499998.0
2007-06-04 09:39:00,163.91,163.92,163.905,163.91,599099993.0
2007-06-04 09:40:00,163.91,163.91,163.9,163.91,390800000.0
2007-06-04 09:41:00,163.91,163.93,163.91,163.925,653900001.0
2007-06-04 09:42:00,163.925,163.93,163.915,163.93,520400002.0
2007-06-04 09:43:00,163.93,163.93,163.93,163.93,268000000.0
2007-06-04 09:44:00,163.93,163.96,163.92,163.96,771099997.0
2007-06-04 09:45:00,163.96,163.97,163.955,163.97,1116200005.0
2007-06-04 09:46:00,163.965,163.98,163.955,163.97,898900000.0
2007-06-04 09:47:00,163.97,164.0,163.97,163.97,950599999.0
2007-06-04 09:48:00,163.97,163.98,163.97,163.975,584600000.0
2007-06-04 09:49:00,163.975,163.98,163.96,163.97,749800003.0
2007-06-04 09:50:00,163.97,163.97,163.965,163.97,293800000.0
2007-06-04 09:51:00,163.97,163.97,163.965,163.965,271200000.0
2007-06-04 09:52:00,163.97,163.99,163.97,163.985,848399997.0
2007-06-04 09:53:00,163.985,164.0,163.975,163.99,1401200005.0
2007-06-04 09:54:00,163.99,163.99,163.98,163.98,335799998.0
2007-06-04 09:55:00,163.98,163.98,163.98,163.98,136000000.0
2007-06-04 09:56:00,163.98,163.99,163.97,163.975,774399997.0
2007-06-04 09:57:00,163.98,164.05,163.975,164.05,1151399994.0
2007-06-04 09:58:00,164.05,164.07,164.05,164.06,1025000006.0
2007-06-04 09:59:00,164.06,164.07,164.06,164.07,1057500013.0
2007-06-04 10:00:00,164.07,164.1,164.06,164.09,1478800001.0
2007-06-04 10:01:00,164.09,164.09,164.08,164.09,1654799997.0
2007-06-04 10:02:00,164.09,164.1,164.07,164.07,1910500001.0
2007-06-04 10:03:00,164.075,164.08,164.055,164.065,1068500004.0
2007-06-04 10:04:00,164.06,164.06,164.04,164.05,1008000004.0
2007-06-04 10:05:00,164.04,164.06,164.04,164.06,1008000004.0
2007-06-04 10:06:00,164.055,164.1,164.05,164.1,1008000004.0
2007-06-04 10:07:00,164.1,164.13,164.09,164.13,1238100006.0
2007-06-04 10:08:00,164.125,164.13,164.1,164.13,1473300001.0
2007-06-04 10:09:00,164.125,164.13,164.11,164.11,377499998.0
2007-06-04 10:10:00,164.1,164.13,164.09,164.11,1657799998.0
2007-06-04 10:11:00,164.12,164.12,164.09,164.1,1657799998.0
2007-06-04 10:12:00,164.11,164.12,164.11,164.12,1657799998.0
2007-06-04 10:13:00,164.12,164.12,164.095,164.095,1657799998.0
2007-06-04 10:14:00,164.1,164.11,164.07,164.09,1855100018.0
2007-06-04 10:15:00,164.09,164.09,164.07,164.075,615500002.0
2007-06-04 10:16:00,164.07,164.08,164.07,164.08,166700000.0
2007-06-04 10:17:00,164.08,164.08,164.035,164.05,1942800013.0
2007-06-04 10:18:00,164.055,164.07,164.055,164.07,1218399995.0
2007-06-04 10:19:00,164.07,164.07,164.055,164.07,685899994.0
2007-06-04 10:20:00,164.07,164.07,164.06,164.07,294099996.0
2007-06-04 10:21:00,164.07,164.07,164.055,164.055,425700002.0
2007-06-04 10:22:00,164.065,164.09,164.045,164.08,1380500015.0
2007-06-04 10:23:00,164.08,164.09,164.07,164.075,734599998.0
2007-06-04 10:24:00,164.075,164.08,164.07,164.075,859600011.0
2007-06-04 10:25:00,164.075,164.09,164.065,164.07,1752299987.0
2007-06-04 10:26:00,164.07,164.08,164.04,164.05,1897699989.0
2007-06-04 10:27:00,164.05,164.06,164.05,164.05,935399981.0
2007-06-04 10:28:00,164.05,164.07,164.05,164.05,766399993.0
2007-06-04 10:29:00,164.04,164.05,164.04,164.05,1252800015.0
2007-06-04 10:30:00,164.06,164.07,164.05,164.07,1252800015.0
2007-06-04 10:31:00,164.07,164.07,164.05,164.06,732700010.0
2007-06-04 10:32:00,164.06,164.07,164.055,164.06,242100000.0
2007-06-04 10:33:00,164.06,164.07,164.045,164.06,1338699992.0
2007-06-04 10:34:00,164.05,164.06,164.05,164.06,386500004.0
2007-06-04 10:35:00,164.06,164.06,164.05,164.055,397900001.0
2007-06-04 10:36:00,164.06,164.07,164.055,164.055,183599998.0
2007-06-04 10:37:00,164.055,164.07,164.055,164.07,231200007.0
2007-06-04 10:38:00,164.06,164.08,164.06,164.08,566799998.0
2007-06-04 10:39:00,164.08,164.12,164.075,164.12,2142700000.0
2007-06-04 10:40:00,164.09,164.09,164.06,164.06,1750399990.0
2007-06-04 10:41:00,164.08,164.12,164.075,164.1,1750399990.0
2007-06-04 10:42:00,164.11,164.11,164.1,164.1,665599999.0
2007-06-04 10:43:00,164.1,164.12,164.1,164.12,719000001.0
2007-06-04 10:44:00,164.12,164.12,164.07,164.07,856400002.0
2007-06-04 10:45:00,164.075,164.08,164.065,164.08,1121400008.0
2007-06-04 10:46:00,164.08,164.09,164.075,164.08,430000003.0
2007-06-04 10:47:00,164.08,164.11,164.075,164.085,1962799997.0
2007-06-04 10:48:00,164.085,164.1,164.075,164.09,1176200015.0
2007-06-04 10:49:00,164.09,164.11,164.09,164.1,712100000.0
2007-06-04 10:50:00,164.1,164.1,164.08,164.085,241500000.0
2007-06-04 10:51:00,164.09,164.09,164.08,164.085,270800004.0
2007-06-04 10:52:00,164.085,164.09,164.085,164.09,213800004.0
2007-06-04 10:53:00,164.09,164.09,164.09,164.09,211600000.0
2007-06-04 10:54:00,164.09,164.1,164.09,164.1,179200000.0
2007-06-04 10:55:00,164.1,164.12,164.095,164.105,765599990.0
2007-06-04 10:56:00,164.105,164.11,164.09,164.09,1032300008.0
2007-06-04 10:57:00,164.09,164.1,164.09,164.1,351300006.0
2007-06-04 10:58:00,164.1,164.1,164.095,164.1,188400004.0
2007-06-04 10:59:00,164.1,164.11,164.1,164.1,335900000.0
2007-06-04 11:00:00,164.1,164.11,164.1,164.1,535999999.0
2007-06-04 11:01:00,164.1,164.12,164.1,164.11,293600000.0
2007-06-04 11:02:00,164.11,164.14,164.11,164.135,703499999.0
2007-06-04 11:03:00,164.14,164.14,164.13,164.14,558399995.0
2007-06-04 11:04:00,164.14,164.14,164.125,164.125,422800002.0
2007-06-04 11:05:00,164.13,164.17,164.13,164.17,1076399999.0
2007-06-04 11:06:00,164.17,164.17,164.165,164.17,177500000.0
2007-06-04 11:07:00,164.17,164.17,164.155,164.17,349600000.0
2007-06-04 11:08:00,164.16,164.22,164.15,164.21,992399998.0
2007-06-04 11:09:00,164.22,164.24,164.21,164.23,992399998.0
2007-06-04 11:10:00,164.22,164.25,164.22,164.24,992399998.0
2007-06-04 11:11:00,164.25,164.25,164.22,164.22,992399998.0
2007-06-04 11:12:00,164.22,164.23,164.205,164.225,1032800000.0
2007-06-04 11:13:00,164.225,164.24,164.225,164.225,779300005.0
2007-06-04 11:14:00,164.23,164.24,164.22,164.23,709400002.0
2007-06-04 11:15:00,164.23,164.23,164.22,164.23,1039799999.0
2007-06-04 11:16:00,164.23,164.24,164.22,164.24,1807199993.0
2007-06-04 11:17:00,164.23,164.26,164.22,164.24,1863999997.0
2007-06-04 11:18:00,164.25,164.3,164.25,164.29,1863999997.0
2007-06-04 11:19:00,164.27,164.27,164.25,164.26,1144500007.0
2007-06-04 11:20:00,164.25,164.27,164.25,164.25,1144500007.0
2007-06-04 11:21:00,164.24,164.25,164.23,164.25,1144500007.0
2007-06-04 11:22:00,164.24,164.26,164.24,164.25,1144500007.0
2007-06-04 11:23:00,164.25,164.27,164.24,164.26,1144500007.0
2007-06-04 11:24:00,164.26,164.27,164.24,164.26,1735900005.0
2007-06-04 11:25:00,164.25,164.26,164.235,164.24,892299990.0
2007-06-04 11:26:00,164.25,164.25,164.24,164.24,200299998.0
2007-06-04 11:27:00,164.24,164.26,164.23,164.25,1534400002.0
2007-06-04 11:28:00,164.25,164.27,164.24,164.25,937699998.0
2007-06-04 11:29:00,164.25,164.27,164.245,164.255,911500006.0
2007-06-04 11:30:00,164.255,164.26,164.245,164.245,627899997.0
2007-06-04 11:31:00,164.25,164.27,164.245,164.255,997699995.0
2007-06-04 11:32:00,164.255,164.26,164.24,164.245,432200000.0
2007-06-04 11:33:00,164.25,164.26,164.24,164.24,1375400008.0
2007-06-04 11:34:00,164.24,164.25,164.235,164.24,981299998.0
2007-06-04 11:35:00,164.24,164.26,164.24,164.26,1373999996.0
2007-06-04 11:36:00,164.24,164.24,164.23,164.23,1988199984.0
2007-06-04 11:37:00,164.24,164.255,164.23,164.245,1988199984.0
2007-06-04 11:38:00,164.25,164.25,164.245,164.25,188499999.0
2007-06-04 11:39:00,164.25,164.25,164.22,164.235,1988400014.0
2007-06-04 11:40:00,164.24,164.24,164.23,164.24,810999997.0
2007-06-04 11:41:00,164.24,164.25,164.23,164.24,1652700005.0
2007-06-04 11:42:00,164.22,164.22,164.2,164.2,647000011.0
2007-06-04 11:43:00,164.21,164.21,164.19,164.19,647000011.0
2007-06-04 11:44:00,164.19,164.195,164.185,164.19,770500011.0
2007-06-04 11:45:00,164.19,164.21,164.18,164.21,2137400005.0
2007-06-04 11:46:00,164.21,164.24,164.2,164.24,1940699997.0
2007-06-04 11:47:00,164.24,164.26,164.24,164.24,1074600005.0
2007-06-04 11:48:00,164.24,164.25,164.24,164.25,840899997.0
2007-06-04 11:49:00,164.25,164.25,164.23,164.24,294800003.0
2007-06-04 11:50:00,164.24,164.24,164.22,164.22,561200000.0
2007-06-04 11:51:00,164.22,164.22,164.22,164.22,24000000.0
2007-06-04 11:52:00,164.22,164.23,164.205,164.22,967800004.0
2007-06-04 11:53:00,164.22,164.23,164.21,164.22,772999989.0
2007-06-04 11:54:00,164.22,164.24,164.22,164.23,1070200002.0
2007-06-04 11:55:00,164.23,164.25,164.23,164.24,962399993.0
2007-06-04 11:56:00,164.23,164.27,164.225,164.27,1525000007.0
2007-06-04 11:57:00,164.27,164.27,164.23,164.23,1599999999.0
2007-06-04 11:58:00,164.22,164.24,164.21,164.23,1623299996.0
2007-06-04 11:59:00,164.235,164.24,164.22,164.23,1623299996.0
2007-06-04 12:00:00,164.225,164.26,164.225,164.25,743400004.0
2007-06-04 12:01:00,164.25,164.25,164.25,164.25,137600000.0
2007-06-04 12:03:00,164.25,164.25,164.22,164.22,666299992.0
2007-06-04 12:04:00,164.22,164.23,164.21,164.22,546800002.0
2007-06-04 12:05:00,164.22,164.22,164.22,164.22,18700001.0
2007-06-04 12:06:00,164.22,164.22,164.21,164.22,802900015.0
2007-06-04 12:07:00,164.22,164.22,164.21,164.21,617700003.0
2007-06-04 12:08:00,164.21,164.22,164.205,164.205,1301000006.0
2007-06-04 12:09:00,164.21,164.22,164.205,164.22,695800008.0
2007-06-04 12:10:00,164.2,164.21,164.2,164.21,1291200012.0
2007-06-04 12:11:00,164.215,164.23,164.2,164.22,1291200012.0
2007-06-04 12:12:00,164.23,164.25,164.22,164.235,1508300017.0
2007-06-04 12:13:00,164.235,164.25,164.23,164.23,232600000.0
2007-06-04 12:14:00,164.23,164.23,164.21,164.21,519800004.0
2007-06-04 12:15:00,164.215,164.22,164.2,164.2,203100000.0
2007-06-04 12:16:00,164.2,164.2,164.2,164.2,38700000.0
2007-06-04 12:17:00,164.2,164.2,164.16,164.17,911000006.0
2007-06-04 12:18:00,164.17,164.18,164.16,164.17,603899994.0
2007-06-04 12:19:00,164.165,164.19,164.165,164.19,783899996.0
2007-06-04 12:20:00,164.19,164.19,164.18,164.18,336000001.0
2007-06-04 12:21:00,164.18,164.19,164.18,164.19,190300002.0
2007-06-04 12:22:00,164.19,164.2,164.18,164.19,240699999.0
2007-06-04 12:23:00,164.19,164.21,164.19,164.19,1468299973.0
2007-06-04 12:24:00,164.19,164.2,164.19,164.19,422999997.0
2007-06-04 12:25:00,164.19,164.2,164.18,164.19,471400000.0
2007-06-04 12:26:00,164.19,164.2,164.18,164.185,989600004.0
2007-06-04 12:27:00,164.185,164.2,164.185,164.2,381600004.0
2007-06-04 12:28:00,164.195,164.21,164.19,164.21,308800001.0
2007-06-04 12:29:00,164.21,164.21,164.21,164.21,364800003.0
2007-06-04 12:30:00,164.205,164.21,164.205,164.21,82300002.0
2007-06-04 12:31:00,164.21,164.22,164.21,164.22,709399998.0
2007-06-04 12:32:00,164.225,164.25,164.225,164.24,651499999.0
2007-06-04 12:33:00,164.24,164.25,164.24,164.24,293299998.0
2007-06-04 12:34:00,164.24,164.25,164.24,164.24,219300002.0
2007-06-04 12:35:00,164.25,164.26,164.225,164.23,1026699991.0
2007-06-04 12:36:00,164.23,164.25,164.23,164.24,257299998.0
2007-06-04 12:37:00,164.24,164.24,164.23,164.23,309699997.0
2007-06-04 12:38:00,164.23,164.25,164.215,164.24,572700001.0
2007-06-04 12:39:00,164.25,164.26,164.25,164.26,160400000.0
2007-06-04 12:40:00,164.26,164.26,164.245,164.26,382899999.0
2007-06-04 12:41:00,164.245,164.26,164.245,164.25,535199996.0
2007-06-04 12:42:00,164.25,164.26,164.25,164.26,154900000.0
2007-06-04 12:43:00,164.26,164.26,164.235,164.235,316400003.0
2007-06-04 12:44:00,164.235,164.24,164.22,164.22,849200000.0
2007-06-04 12:45:00,164.22,164.24,164.22,164.24,265399997.0
2007-06-04 12:46:00,164.24,164.24,164.225,164.23,259100003.0
2007-06-04 12:47:00,164.23,164.25,164.23,164.25,444100000.0
2007-06-04 12:48:00,164.25,164.25,164.24,164.24,267500000.0
2007-06-04 12:49:00,164.24,164.24,164.23,164.23,96000000.0
2007-06-04 12:50:00,164.23,164.24,164.225,164.23,639999999.0
2007-06-04 12:51:00,164.235,164.25,164.235,164.25,251300000.0
2007-06-04 12:52:00,164.25,164.26,164.24,164.25,415999998.0
2007-06-04 12:53:00,164.25,164.25,164.23,164.245,1365599992.0
2007-06-04 12:54:00,164.245,164.26,164.235,164.25,475199993.0
2007-06-04 12:55:00,164.25,164.25,164.23,164.235,1046400006.0
2007-06-04 12:56:00,164.225,164.24,164.21,164.22,1113899997.0
2007-06-04 12:57:00,164.22,164.23,164.22,164.22,855099994.0
2007-06-04 12:58:00,164.22,164.22,164.215,164.22,605199998.0
2007-06-04 12:59:00,164.22,164.22,164.2,164.21,1169799998.0
2007-06-04 13:00:00,164.21,164.21,164.195,164.195,960599999.0
2007-06-04 13:01:00,164.2,164.2,164.2,164.2,167500005.0
2007-06-04 13:02:00,164.2,164.2,164.17,164.175,531599993.0
2007-06-04 13:03:00,164.175,164.18,164.16,164.17,979600015.0
2007-06-04 13:04:00,164.17,164.17,164.15,164.16,836100005.0
2007-06-04 13:05:00,164.16,164.18,164.155,164.165,779200005.0
2007-06-04 13:06:00,164.17,164.18,164.16,164.165,1363900002.0
2007-06-04 13:07:00,164.17,164.17,164.16,164.17,998700005.0
2007-06-04 13:08:00,164.17,164.19,164.17,164.185,998700005.0
2007-06-04 13:10:00,164.18,164.19,164.18,164.19,1304999962.0
2007-06-04 13:11:00,164.18,164.19,164.175,164.175,901800007.0
2007-06-04 13:12:00,164.175,164.2,164.17,164.2,1698300035.0
2007-06-04 13:13:00,164.2,164.24,164.2,164.23,1681200011.0
2007-06-04 13:14:00,164.23,164.26,164.23,164.23,2107700004.0
2007-06-04 13:15:00,164.225,164.24,164.21,164.22,1143800023.0
2007-06-04 13:16:00,164.22,164.22,164.18,164.18,1559200019.0
2007-06-04 13:17:00,164.18,164.19,164.16,164.19,538600001.0
2007-06-04 13:18:00,164.19,164.19,164.17,164.17,969700004.0
2007-06-04 13:19:00,164.17,164.17,164.16,164.17,945800015.0
2007-06-04 13:20:00,164.165,164.17,164.14,164.16,1160600024.0
2007-06-04 13:21:00,164.155,164.16,164.14,164.15,1377800002.0
2007-06-04 13:22:00,164.15,164.17,164.15,164.16,1127100010.0
2007-06-04 13:23:00,164.16,164.17,164.14,164.16,1347300005.0
2007-06-04 13:24:00,164.16,164.16,164.145,164.15,1140899999.0
2007-06-04 13:25:00,164.15,164.16,164.14,164.16,640200012.0
2007-06-04 13:26:00,164.16,164.16,164.13,164.13,1991899989.0
2007-06-04 13:27:00,164.13,164.15,164.125,164.14,1991899989.0
2007-06-04 13:28:00,164.14,164.14,164.13,164.13,142300001.0
2007-06-04 13:29:00,164.14,164.15,164.13,164.15,916400009.0
2007-06-04 13:30:00,164.15,164.2,164.145,164.19,1750800006.0
2007-06-04 13:31:00,164.19,164.22,164.19,164.21,1915499998.0
2007-06-04 13:32:00,164.21,164.24,164.21,164.22,457300006.0
2007-06-04 13:33:00,164.22,164.24,164.21,164.23,1617699998.0
2007-06-04 13:34:00,164.225,164.23,164.22,164.23,595500000.0
2007-06-04 13:35:00,164.23,164.24,164.21,164.22,1242699997.0
2007-06-04 13:36:00,164.22,164.23,164.22,164.22,198100004.0
2007-06-04 13:37:00,164.22,164.22,164.21,164.21,663500002.0
2007-06-04 13:38:00,164.21,164.22,164.205,164.215,508500000.0
2007-06-04 13:39:00,164.19,164.22,164.19,164.2,1474600019.0
2007-06-04 13:40:00,164.2,164.22,164.195,164.205,1474600019.0
2007-06-04 13:41:00,164.205,164.21,164.19,164.19,1751099991.0
2007-06-04 13:42:00,164.19,164.19,164.165,164.175,931100011.0
2007-06-04 13:43:00,164.18,164.19,164.16,164.19,1327799984.0
2007-06-04 13:44:00,164.19,164.2,164.175,164.2,1251999986.0
2007-06-04 13:45:00,164.18,164.18,164.17,164.18,1033299961.0
2007-06-04 13:46:00,164.19,164.19,164.18,164.19,1033299961.0
2007-06-04 13:47:00,164.19,164.2,164.185,164.185,527299990.0
2007-06-04 13:48:00,164.19,164.19,164.17,164.18,697800002.0
2007-06-04 13:49:00,164.19,164.19,164.18,164.18,697800002.0
2007-06-04 13:50:00,164.18,164.19,164.18,164.19,1052300002.0
2007-06-04 13:51:00,164.19,164.19,164.155,164.16,1220300030.0
2007-06-04 13:52:00,164.16,164.18,164.16,164.165,399600006.0
2007-06-04 13:53:00,164.165,164.22,164.165,164.22,1084000013.0
2007-06-04 13:54:00,164.22,164.255,164.22,164.255,1930399988.0
2007-06-04 13:55:00,164.25,164.27,164.245,164.26,2049300014.0
2007-06-04 13:56:00,164.26,164.27,164.245,164.245,1717700018.0
2007-06-04 13:57:00,164.24,164.27,164.225,164.26,1620199984.0
2007-06-04 13:58:00,164.26,164.26,164.25,164.25,139999997.0
2007-06-04 13:59:00,164.25,164.25,164.215,164.23,859599996.0
2007-06-04 14:00:00,164.225,164.24,164.22,164.23,520599998.0
2007-06-04 14:01:00,164.23,164.27,164.23,164.26,1299099998.0
2007-06-04 14:02:00,164.25,164.26,164.235,164.25,1263199997.0
2007-06-04 14:03:00,164.25,164.25,164.22,164.23,1049699996.0
2007-06-04 14:04:00,164.23,164.26,164.225,164.26,433499996.0
2007-06-04 14:05:00,164.23,164.27,164.23,164.25,1383100011.0
2007-06-04 14:06:00,164.26,164.26,164.22,164.22,1383100011.0
2007-06-04 14:07:00,164.235,164.25,164.235,164.25,1383100011.0
2007-06-04 14:08:00,164.25,164.27,164.225,164.27,1566700008.0
2007-06-04 14:09:00,164.27,164.28,164.255,164.28,805700001.0
2007-06-04 14:10:00,164.28,164.32,164.27,164.3,1623499998.0
2007-06-04 14:11:00,164.31,164.32,164.28,164.29,1623499998.0
2007-06-04 14:12:00,164.3,164.3,164.29,164.3,1623499998.0
2007-06-04 14:13:00,164.29,164.33,164.29,164.33,1623499998.0
2007-06-04 14:14:00,164.32,164.32,164.3,164.31,1623499998.0
2007-06-04 14:15:00,164.32,164.33,164.31,164.32,1623499998.0
2007-06-04 14:16:00,164.31,164.34,164.31,164.32,474699997.0
2007-06-04 14:17:00,164.32,164.32,164.32,164.32,474699997.0
2007-06-04 14:18:00,164.32,164.32,164.31,164.32,1031200008.0
2007-06-04 14:19:00,164.32,164.34,164.32,164.32,1337499991.0
2007-06-04 14:20:00,164.34,164.34,164.32,164.32,1337499991.0
2007-06-04 14:21:00,164.32,164.33,164.31,164.33,1337499991.0
2007-06-04 14:22:00,164.35,164.35,164.31,164.31,1752399986.0
2007-06-04 14:23:00,164.32,164.33,164.31,164.31,1752399986.0
2007-06-04 14:24:00,164.32,164.34,164.3,164.32,1752399986.0
2007-06-04 14:25:00,164.31,164.35,164.31,164.35,1752399986.0
2007-06-04 14:26:00,164.34,164.35,164.325,164.335,1752399986.0
2007-06-04 14:27:00,164.33,164.335,164.305,164.305,1577199987.0
2007-06-04 14:28:00,164.31,164.33,164.31,164.32,1977700003.0
2007-06-04 14:29:00,164.33,164.33,164.28,164.28,1525000006.0
2007-06-04 14:30:00,164.27,164.28,164.25,164.26,1525000006.0
2007-06-04 14:31:00,164.27,164.28,164.23,164.23,1525000006.0
2007-06-04 14:32:00,164.22,164.23,164.2,164.21,1525000006.0
2007-06-04 14:33:00,164.22,164.24,164.2,164.21,1525000006.0
2007-06-04 14:34:00,164.23,164.23,164.205,164.22,1525000006.0
2007-06-04 14:35:00,164.22,164.22,164.205,164.21,1644600007.0
2007-06-04 14:36:00,164.21,164.23,164.2,164.215,2079499998.0
2007-06-04 14:37:00,164.215,164.22,164.18,164.185,1540900005.0
2007-06-04 14:38:00,164.18,164.21,164.175,164.19,2097799990.0
2007-06-04 14:39:00,164.2,164.21,164.16,164.17,1591900003.0
2007-06-04 14:40:00,164.17,164.18,164.15,164.16,1591900003.0
2007-06-04 14:41:00,164.16,164.17,164.16,164.16,1324999995.0
2007-06-04 14:42:00,164.16,164.16,164.135,164.16,2110399994.0
2007-06-04 14:43:00,164.17,164.2,164.17,164.2,1385499992.0
2007-06-04 14:44:00,164.19,164.2,164.14,164.16,1385499992.0
2007-06-04 14:45:00,164.16,164.16,164.14,164.14,1385499992.0
2007-06-04 14:46:00,164.14,164.14,164.125,164.13,1557200000.0
2007-06-04 14:47:00,164.125,164.13,164.1,164.11,1474099999.0
2007-06-04 14:48:00,164.12,164.12,164.09,164.1,1826699997.0
2007-06-04 14:49:00,164.1,164.1,164.065,164.07,1084499999.0
2007-06-04 14:50:00,164.05,164.06,164.04,164.06,1692300017.0
2007-06-04 14:51:00,164.05,164.06,164.02,164.03,1692300017.0
2007-06-04 14:52:00,164.02,164.06,164.01,164.04,1692300017.0
2007-06-04 14:53:00,164.03,164.04,164.0,164.01,1692300017.0
2007-06-04 14:54:00,164.0,164.02,163.94,163.96,1692300017.0
2007-06-04 14:55:00,163.95,164.02,163.95,164.0,1692300017.0
2007-06-04 14:56:00,163.99,164.03,163.99,164.02,1692300017.0
2007-06-04 14:57:00,164.03,164.05,164.02,164.03,1692300017.0
2007-06-04 14:58:00,164.02,164.07,164.02,164.04,1692300017.0
2007-06-04 14:59:00,164.06,164.06,164.03,164.06,1692300017.0
2007-06-04 15:00:00,164.05,164.1,164.05,164.1,1692300017.0
2007-06-04 15:01:00,164.09,164.11,164.07,164.09,1730899992.0
2007-06-04 15:02:00,164.09,164.12,164.08,164.12,1730899992.0
2007-06-04 15:03:00,164.12,164.12,164.075,164.08,1747600003.0
2007-06-04 15:04:00,164.08,164.09,164.075,164.08,1618700008.0
2007-06-04 15:05:00,164.08,164.08,164.03,164.03,2087299999.0
2007-06-04 15:06:00,164.03,164.04,164.02,164.04,1325099996.0
2007-06-04 15:07:00,164.035,164.04,164.005,164.005,1798050007.0
2007-06-04 15:08:00,164.02,164.04,164.01,164.01,813500002.0
2007-06-04 15:09:00,164.02,164.02,163.99,164.02,813500002.0
2007-06-04 15:10:00,164.03,164.04,164.025,164.03,813500002.0
2007-06-04 15:11:00,164.03,164.05,164.02,164.02,1381100013.0
2007-06-04 15:12:00,164.02,164.04,164.02,164.03,1426099990.0
2007-06-04 15:13:00,164.03,164.03,164.01,164.02,1994499994.0
2007-06-04 15:14:00,164.01,164.02,164.01,164.01,1777500002.0
2007-06-04 15:15:00,164.02,164.05,164.02,164.04,1777500002.0
2007-06-04 15:16:00,164.05,164.06,164.03,164.04,1777500002.0
2007-06-04 15:17:00,164.04,164.05,164.03,164.04,1777500002.0
2007-06-04 15:18:00,164.03,164.03,164.015,164.02,2011400016.0
2007-06-04 15:19:00,164.01,164.04,164.0,164.02,1242599998.0
2007-06-04 15:20:00,164.03,164.06,164.01,164.02,1242599998.0
2007-06-04 15:21:00,164.03,164.04,164.01,164.01,1242599998.0
2007-06-04 15:22:00,164.025,164.03,164.005,164.02,1242599998.0
2007-06-04 15:23:00,164.015,164.04,164.01,164.025,1171600006.0
2007-06-04 15:24:00,164.04,164.04,164.0,164.03,1704700007.0
2007-06-04 15:25:00,164.02,164.05,164.01,164.01,1704700007.0
2007-06-04 15:26:00,164.02,164.03,164.005,164.03,1704700007.0
2007-06-04 15:27:00,164.03,164.03,164.005,164.02,1681800006.0
2007-06-04 15:28:00,164.02,164.04,164.01,164.03,1392199970.0
2007-06-04 15:29:00,164.04,164.07,164.04,164.07,1572999997.0
2007-06-04 15:30:00,164.08,164.08,164.06,164.07,1877099990.0
2007-06-04 15:31:00,164.08,164.08,164.05,164.05,1877099990.0
2007-06-04 15:32:00,164.04,164.08,164.04,164.08,1877099990.0
2007-06-04 15:33:00,164.07,164.08,164.05,164.08,1877099990.0
2007-06-04 15:34:00,164.09,164.09,164.06,164.08,1877099990.0
2007-06-04 15:35:00,164.05,164.1,164.05,164.09,1877099990.0
2007-06-04 15:36:00,164.08,164.11,164.08,164.09,1877099990.0
2007-06-04 15:37:00,164.1,164.16,164.1,164.14,1877099990.0
2007-06-04 15:38:00,164.13,164.16,164.12,164.14,1877099990.0
2007-06-04 15:39:00,164.15,164.15,164.11,164.12,1877099990.0
2007-06-04 15:40:00,164.11,164.15,164.11,164.13,1877099990.0
2007-06-04 15:41:00,164.13,164.14,164.12,164.12,1877099990.0
2007-06-04 15:42:00,164.12,164.17,164.11,164.16,1884399993.0
2007-06-04 15:43:00,164.15,164.16,164.09,164.1,1884399993.0
2007-06-04 15:44:00,164.09,164.11,164.08,164.11,1884399993.0
2007-06-04 15:45:00,164.11,164.13,164.11,164.12,1884399993.0
2007-06-04 15:46:00,164.13,164.13,164.11,164.13,1356900000.0
2007-06-04 15:47:00,164.14,164.14,164.12,164.12,1356900000.0
2007-06-04 15:48:00,164.11,164.12,164.11,164.12,2138915875.0
2007-06-04 15:49:00,164.13,164.14,164.11,164.12,2138915875.0
2007-06-04 15:50:00,164.14,164.15,164.13,164.14,2138915875.0
2007-06-04 15:51:00,164.14,164.21,164.14,164.21,1991299998.0
2007-06-04 15:52:00,164.2,164.23,164.19,164.22,1991299998.0
2007-06-04 15:53:00,164.21,164.22,164.19,164.21,1991299998.0
2007-06-04 15:54:00,164.205,164.23,164.2,164.23,1991299998.0
2007-06-04 15:55:00,164.21,164.24,164.21,164.22,2043899997.0
2007-06-04 15:56:00,164.23,164.23,164.2,164.22,2043899997.0
2007-06-04 15:57:00,164.21,164.25,164.21,164.25,2043899997.0
2007-06-04 15:58:00,164.24,164.24,164.2,164.22,2043899997.0
2007-06-04 15:59:00,164.21,164.24,164.2,164.22,2043899997.0
2007-06-04 16:00:00,164.23,164.28,164.23,164.26,2043899997.0
2007-06-04 16:01:00,164.25,164.27,164.23,164.23,2043899997.0
2007-06-04 16:02:00,164.24,164.25,164.2,164.21,2043899997.0
2007-06-04 16:03:00,164.21,164.21,164.19,164.19,2043899997.0
2007-06-04 16:04:00,164.19,164.2,164.16,164.2,1805600004.0
2007-06-04 16:05:00,164.19,164.23,164.19,164.2,2126999995.0
2007-06-04 16:06:00,164.19,164.2,164.16,164.16,2126999995.0
2007-06-04 16:07:00,164.17,164.17,164.14,164.16,2126999995.0
2007-06-04 16:08:00,164.16,164.21,164.16,164.19,2126999995.0
2007-06-04 16:09:00,164.2,164.22,164.18,164.22,997200007.0
2007-06-04 16:10:00,164.21,164.21,164.19,164.21,997200007.0
2007-06-04 16:11:00,164.21,164.22,164.2,164.21,1205999991.0
2007-06-04 16:12:00,164.22,164.22,164.21,164.21,1364999989.0
2007-06-04 16:13:00,164.21,164.23,164.21,164.22,2035599995.0
2007-06-04 16:14:00,164.22,164.22,164.21,164.21,1801799987.0
2007-06-04 16:15:00,164.21,164.21,164.18,164.18,1888200005.0
2007-06-04 16:16:00,164.18,164.18,164.14,164.14,1888200005.0
2007-06-04 16:17:00,164.14,164.16,164.14,164.14,1791599987.0
2007-06-04 16:18:00,164.14,164.15,164.125,164.15,1791599987.0
2007-06-04 16:19:00,164.15,164.17,164.15,164.17,1982999987.0
2007-06-04 16:20:00,164.17,164.17,164.16,164.17,919700004.0
2007-06-04 16:21:00,164.16,164.17,164.14,164.17,595799994.0
2007-06-04 16:22:00,164.16,164.22,164.16,164.19,595799994.0
2007-06-04 16:23:00,164.2,164.2,164.18,164.18,595799994.0
2007-06-04 16:24:00,164.19,164.19,164.18,164.19,1278985970.0
2007-06-04 16:25:00,164.18,164.18,164.15,164.15,1278985970.0
2007-06-04 16:26:00,164.17,164.17,164.14,164.16,1278985970.0
2007-06-04 16:27:00,164.17,164.18,164.155,164.16,1278985970.0
2007-06-04 16:28:00,164.155,164.17,164.155,164.17,1460800003.0
2007-06-04 16:29:00,164.18,164.2,164.17,164.18,1541000004.0
2007-06-04 16:30:00,164.19,164.2,164.18,164.18,1541000004.0
2007-06-04 16:31:00,164.18,164.19,164.17,164.19,1968700004.0
2007-06-04 16:32:00,164.19,164.19,164.18,164.18,1614799995.0
2007-06-04 16:33:00,164.18,164.19,164.18,164.19,770899996.0
2007-06-04 16:34:00,164.18,164.2,164.18,164.18,1412599990.0
2007-06-04 16:35:00,164.18,164.2,164.18,164.19,1114300001.0
2007-06-04 16:36:00,164.19,164.19,164.17,164.18,2033200002.0
2007-06-04 16:37:00,164.18,164.2,164.16,164.16,463000001.0
2007-06-04 16:38:00,164.17,164.18,164.165,164.175,463000001.0
2007-06-04 16:39:00,164.17,164.18,164.17,164.18,2128200005.0
2007-06-04 16:40:00,164.18,164.2,164.18,164.2,2128200005.0
2007-06-04 16:41:00,164.19,164.2,164.17,164.18,1246500002.0
2007-06-04 16:42:00,164.17,164.18,164.11,164.14,1246500002.0
2007-06-04 16:43:00,164.13,164.16,164.13,164.15,1246500002.0
2007-06-04 16:44:00,164.14,164.16,164.13,164.15,1246500002.0
2007-06-04 16:45:00,164.145,164.16,164.145,164.16,1246500002.0
2007-06-04 16:46:00,164.16,164.16,164.15,164.15,242899998.0
2007-06-04 16:47:00,164.16,164.16,164.15,164.16,986199998.0
2007-06-04 16:48:00,164.16,164.16,164.145,164.16,986199998.0
2007-06-04 16:49:00,164.16,164.16,164.14,164.14,1211100002.0
2007-06-04 16:50:00,164.14,164.15,164.11,164.13,1414500002.0
2007-06-04 16:51:00,164.125,164.13,164.105,164.12,1414500002.0
2007-06-04 16:52:00,164.12,164.15,164.12,164.15,698200009.0
2007-06-04 16:53:00,164.14,164.15,164.13,164.13,1800600004.0
2007-06-04 16:54:00,164.13,164.15,164.13,164.15,1732099994.0
2007-06-04 16:55:00,164.15,164.16,164.14,164.16,856399996.0
2007-06-04 16:56:00,164.16,164.16,164.14,164.14,1531300000.0
2007-06-04 16:57:00,164.13,164.16,164.12,164.14,1876300006.0
2007-06-04 16:58:00,164.13,164.15,164.13,164.13,1876300006.0
2007-06-04 16:59:00,164.15,164.16,164.13,164.15,1876300006.0
2007-06-04 17:00:00,164.14,164.17,164.13,164.15,1876300006.0
2007-06-04 17:01:00,164.16,164.19,164.15,164.15,1876300006.0
2007-06-04 17:02:00,164.16,164.17,164.16,164.17,1876300006.0
2007-06-04 17:03:00,164.17,164.17,164.15,164.15,2001699977.0
2007-06-04 17:04:00,164.16,164.18,164.14,164.16,1667300006.0
2007-06-04 17:05:00,164.15,164.19,164.15,164.19,1667300006.0
2007-06-04 17:06:00,164.18,164.18,164.15,164.18,1667300006.0
2007-06-04 17:07:00,164.16,164.21,164.16,164.18,1667300006.0
2007-06-04 17:08:00,164.19,164.2,164.18,164.185,1667300006.0
2007-06-04 17:09:00,164.185,164.21,164.18,164.2,1995499997.0
2007-06-04 17:10:00,164.2,164.21,164.2,164.21,1354399969.0
2007-06-04 17:11:00,164.21,164.21,164.2,164.2,889300000.0
2007-06-04 17:12:00,164.2,164.2,164.185,164.2,1243400013.0
2007-06-04 17:13:00,164.2,164.2,164.19,164.19,177900005.0
2007-06-04 17:14:00,164.19,164.19,164.18,164.18,347700000.0
2007-06-04 17:15:00,164.18,164.19,164.17,164.19,1546585974.0
2007-06-04 17:16:00,164.18,164.2,164.16,164.18,466399999.0
2007-06-04 17:17:00,164.18,164.18,164.17,164.18,466399999.0
2007-06-04 17:18:00,164.18,164.18,164.16,164.18,1994099983.0
2007-06-04 17:19:00,164.18,164.19,164.16,164.19,776400004.0
2007-06-04 17:20:00,164.19,164.2,164.175,164.19,1224799992.0
2007-06-04 17:21:00,164.19,164.22,164.18,164.21,1606700006.0
2007-06-04 17:22:00,164.21,164.24,164.21,164.23,1374499995.0
2007-06-04 17:23:00,164.23,164.24,164.22,164.24,1698300003.0
2007-06-04 17:24:00,164.23,164.23,164.22,164.22,771899996.0
2007-06-04 17:25:00,164.22,164.24,164.22,164.23,1552899992.0
2007-06-04 17:26:00,164.23,164.24,164.23,164.24,2047600000.0
2007-06-04 17:27:00,164.24,164.24,164.21,164.22,2029400012.0
2007-06-04 17:28:00,164.22,164.23,164.21,164.225,1234500017.0
2007-06-04 17:29:00,164.23,164.24,164.22,164.24,1065699990.0
2007-06-04 17:30:00,164.24,164.26,164.235,164.25,703699987.0
2007-06-04 17:31:00,164.24,164.27,164.24,164.265,1274499993.0
2007-06-04 17:32:00,164.27,164.28,164.26,164.28,823600003.0
2007-06-04 17:33:00,164.29,164.32,164.28,164.28,1969799995.0
2007-06-04 17:34:00,164.28,164.3,164.26,164.27,1969799995.0
2007-06-04 17:35:00,164.27,164.27,164.24,164.25,1804700006.0
2007-06-04 17:36:00,164.25,164.26,164.24,164.25,303400000.0
2007-06-04 17:37:00,164.25,164.26,164.23,164.24,1451899982.0
2007-06-04 17:38:00,164.25,164.25,164.22,164.225,1781499985.0
2007-06-04 17:39:00,164.23,164.23,164.22,164.23,1799300012.0
2007-06-04 17:40:00,164.23,164.24,164.225,164.225,863100004.0
2007-06-04 17:41:00,164.225,164.24,164.225,164.23,820400004.0
2007-06-04 17:42:00,164.23,164.26,164.23,164.26,649100001.0
2007-06-04 17:43:00,164.26,164.27,164.25,164.26,483699998.0
2007-06-04 17:44:00,164.26,164.27,164.23,164.24,948899993.0
2007-06-04 17:45:00,164.23,164.24,164.19,164.19,813300000.0
2007-06-04 17:46:00,164.19,164.2,164.18,164.2,1218499998.0
2007-06-04 17:47:00,164.2,164.21,164.2,164.2,1812200002.0
2007-06-04 17:48:00,164.2,164.21,164.19,164.21,1304700000.0
2007-06-04 17:49:00,164.21,164.22,164.205,164.215,775999994.0
2007-06-04 17:50:00,164.22,164.22,164.22,164.22,32000000.0
2007-06-04 17:51:00,164.22,164.22,164.205,164.205,399899996.0
2007-06-04 17:52:00,164.205,164.23,164.205,164.22,928199998.0
2007-06-04 17:53:00,164.22,164.24,164.22,164.22,736400000.0
2007-06-04 17:54:00,164.22,164.23,164.2,164.2,524400001.0
2007-06-04 17:55:00,164.2,164.2,164.18,164.18,288200004.0
2007-06-04 17:56:00,164.18,164.19,164.165,164.17,903100001.0
2007-06-04 17:57:00,164.17,164.18,164.17,164.18,74000000.0
2007-06-04 17:58:00,164.17,164.18,164.17,164.17,649800000.0
2007-06-04 17:59:00,164.17,164.17,164.155,164.17,664500001.0
2007-06-04 18:00:00,164.17,164.19,164.16,164.18,711600003.0
2007-06-04 18:01:00,164.18,164.19,164.17,164.19,1303799992.0
2007-06-04 18:02:00,164.19,164.2,164.14,164.16,117199999.0
2007-06-04 18:03:00,164.16,164.17,164.16,164.17,117199999.0
2007-06-04 18:04:00,164.18,164.18,164.15,164.15,536400000.0
2007-06-04 18:05:00,164.15,164.16,164.135,164.15,509699999.0
2007-06-04 18:06:00,164.16,164.17,164.14,164.15,314600003.0
2007-06-04 18:07:00,164.15,164.16,164.145,164.155,381500002.0
2007-06-04 18:08:00,164.16,164.17,164.155,164.16,1237900004.0
2007-06-04 18:09:00,164.16,164.17,164.16,164.17,1553299982.0
2007-06-04 18:10:00,164.17,164.17,164.14,164.14,595599998.0
2007-06-04 18:11:00,164.135,164.16,164.135,164.14,1527500001.0
2007-06-04 18:12:00,164.14,164.15,164.14,164.15,301899994.0
2007-06-04 18:13:00,164.15,164.16,164.145,164.155,609000006.0
2007-06-04 18:14:00,164.16,164.16,164.13,164.14,1356699991.0
2007-06-04 18:15:00,164.14,164.14,164.14,164.14,764399992.0
2007-06-04 18:16:00,164.14,164.15,164.13,164.135,634100001.0
2007-06-04 18:17:00,164.14,164.14,164.14,164.14,22000000.0
2007-06-04 18:18:00,164.14,164.16,164.14,164.15,262600000.0
2007-06-04 18:19:00,164.15,164.17,164.15,164.16,232600000.0
2007-06-04 18:20:00,164.16,164.18,164.155,164.175,253200002.0
2007-06-04 18:21:00,164.18,164.21,164.18,164.2,1373200004.0
2007-06-04 18:22:00,164.2,164.21,164.19,164.2,976800001.0
2007-06-04 18:23:00,164.2,164.23,164.2,164.205,1027000003.0
2007-06-04 18:24:00,164.22,164.29,164.22,164.26,729699999.0
2007-06-04 18:25:00,164.26,164.27,164.25,164.25,729699999.0
2007-06-04 18:26:00,164.24,164.27,164.23,164.26,1838399986.0
2007-06-04 18:27:00,164.26,164.31,164.26,164.305,1838399986.0
2007-06-04 18:28:00,164.29,164.29,164.24,164.24,1738499991.0
2007-06-04 18:29:00,164.24,164.25,164.23,164.23,1738499991.0
2007-06-04 18:30:00,164.23,164.23,164.215,164.23,1133300004.0
2007-06-04 18:31:00,164.23,164.23,164.21,164.22,779400003.0
2007-06-04 18:32:00,164.22,164.22,164.2,164.2,893400007.0
2007-06-04 18:33:00,164.21,164.23,164.2,164.22,992600014.0
2007-06-04 18:34:00,164.22,164.22,164.21,164.22,532800004.0
2007-06-04 18:35:00,164.22,164.22,164.21,164.21,114400000.0
2007-06-04 18:36:00,164.21,164.22,164.21,164.22,540199999.0
2007-06-04 18:37:00,164.22,164.22,164.2,164.21,805299996.0
2007-06-04 18:38:00,164.205,164.23,164.205,164.22,398499998.0
2007-06-04 18:39:00,164.22,164.22,164.21,164.22,281600000.0
2007-06-04 18:40:00,164.22,164.22,164.205,164.22,423600002.0
2007-06-04 18:41:00,164.22,164.22,164.22,164.22,21300000.0
2007-06-04 18:42:00,164.21,164.22,164.21,164.22,108699999.0
2007-06-04 18:43:00,164.22,164.22,164.2,164.21,251500000.0
2007-06-04 18:44:00,164.21,164.22,164.19,164.19,1026200004.0
2007-06-04 18:45:00,164.19,164.2,164.18,164.185,566400003.0
2007-06-04 18:46:00,164.19,164.19,164.18,164.18,349600000.0
2007-06-04 18:47:00,164.19,164.19,164.18,164.185,131499998.0
2007-06-04 18:48:00,164.18,164.18,164.18,164.18,675400000.0
2007-06-04 18:49:00,164.18,164.18,164.17,164.17,107499999.0
2007-06-04 18:50:00,164.17,164.17,164.15,164.15,202200000.0
2007-06-04 18:51:00,164.16,164.16,164.16,164.16,76000000.0
2007-06-04 18:52:00,164.16,164.16,164.16,164.16,101599998.0
2007-06-04 18:53:00,164.16,164.17,164.16,164.16,192399998.0
2007-06-04 18:54:00,164.15,164.16,164.145,164.16,551199999.0
2007-06-04 18:55:00,164.16,164.16,164.16,164.16,285600000.0
2007-06-04 18:56:00,164.16,164.18,164.16,164.18,1197200004.0
2007-06-04 18:57:00,164.18,164.2,164.18,164.19,2034100012.0
2007-06-04 18:58:00,164.19,164.21,164.18,164.21,884399999.0
2007-06-04 18:59:00,164.22,164.23,164.2,164.21,1409200003.0
2007-06-04 19:00:00,164.205,164.22,164.19,164.205,1409200003.0
2007-06-04 19:01:00,164.21,164.22,164.205,164.205,931599997.0
2007-06-04 19:02:00,164.21,164.21,164.2,164.2,429699998.0
2007-06-04 19:03:00,164.2,164.21,164.2,164.21,300800003.0
2007-06-04 19:04:00,164.205,164.21,164.19,164.19,1062400001.0
2007-06-04 19:05:00,164.19,164.21,164.18,164.21,1498200007.0
2007-06-04 19:06:00,164.2,164.21,164.2,164.21,1498200007.0
2007-06-04 19:07:00,164.2,164.21,164.195,164.195,1498200007.0
2007-06-04 19:08:00,164.2,164.2,164.18,164.18,393200001.0
2007-06-04 19:09:00,164.18,164.18,164.18,164.18,987399997.0
2007-06-04 19:10:00,164.18,164.19,164.18,164.18,398799997.0
2007-06-04 19:11:00,164.18,164.21,164.175,164.2,2050800001.0
2007-06-04 19:12:00,164.19,164.2,164.18,164.2,1348399997.0
2007-06-04 19:13:00,164.21,164.22,164.18,164.18,1348399997.0
2007-06-04 19:14:00,164.18,164.2,164.175,164.2,1348399997.0
2007-06-04 19:15:00,164.2,164.21,164.19,164.19,478099996.0
2007-06-04 19:16:00,164.2,164.21,164.2,164.21,29300000.0
2007-06-04 19:17:00,164.205,164.21,164.195,164.195,664099996.0
2007-06-04 19:18:00,164.195,164.21,164.19,164.2,819999994.0
2007-06-04 19:19:00,164.2,164.2,164.175,164.175,731599999.0
2007-06-04 19:20:00,164.18,164.2,164.17,164.18,1853999999.0
2007-06-04 19:21:00,164.19,164.21,164.18,164.2,867999995.0
2007-06-04 19:22:00,164.2,164.2,164.19,164.19,772299999.0
2007-06-04 19:23:00,164.185,164.2,164.185,164.19,802199997.0
2007-06-04 19:24:00,164.19,164.2,164.185,164.19,950099994.0
2007-06-04 19:25:00,164.19,164.19,164.18,164.185,517600004.0
2007-06-04 19:26:00,164.19,164.19,164.19,164.19,89600000.0
2007-06-04 19:27:00,164.19,164.19,164.19,164.19,39600000.0
2007-06-04 19:28:00,164.19,164.2,164.19,164.19,145400000.0
2007-06-04 19:29:00,164.19,164.2,164.19,164.2,221600000.0
2007-06-04 19:30:00,164.195,164.2,164.19,164.2,409799999.0
2007-06-04 19:31:00,164.2,164.21,164.2,164.21,472400001.0
2007-06-04 19:32:00,164.21,164.22,164.2,164.205,368100001.0
2007-06-04 19:33:00,164.205,164.21,164.2,164.205,158800000.0
2007-06-04 19:34:00,164.2,164.21,164.2,164.205,232999999.0
2007-06-04 19:35:00,164.205,164.22,164.2,164.22,581099994.0
2007-06-04 19:36:00,164.22,164.24,164.2,164.22,1371900004.0
2007-06-04 19:37:00,164.21,164.23,164.18,164.2,445100010.0
2007-06-04 19:38:00,164.205,164.21,164.2,164.205,445100010.0
2007-06-04 19:39:00,164.205,164.21,164.19,164.19,1434999996.0
2007-06-04 19:40:00,164.19,164.2,164.19,164.2,844999995.0
2007-06-04 19:41:00,164.2,164.24,164.2,164.23,446499997.0
2007-06-04 19:42:00,164.23,164.23,164.22,164.23,743000001.0
2007-06-04 19:43:00,164.23,164.23,164.225,164.23,302099997.0
2007-06-04 19:44:00,164.23,164.25,164.22,164.24,118600001.0
2007-06-04 19:45:00,164.24,164.24,164.24,164.24,118600001.0
2007-06-04 19:46:00,164.24,164.24,164.24,164.24,278400000.0
2007-06-04 19:47:00,164.24,164.24,164.23,164.23,540799999.0
2007-06-04 19:48:00,164.23,164.24,164.225,164.24,672100000.0
2007-06-04 19:49:00,164.24,164.24,164.23,164.24,330000000.0
2007-06-04 19:50:00,164.24,164.24,164.24,164.24,371599997.0
2007-06-04 19:51:00,164.25,164.25,164.24,164.24,106100000.0
2007-06-04 19:52:00,164.24,164.26,164.24,164.245,289999998.0
2007-06-04 19:54:00,164.25,164.25,164.245,164.25,58900000.0
2007-06-04 19:55:00,164.25,164.255,164.245,164.245,197300000.0
2007-06-04 19:56:00,164.245,164.255,164.23,164.25,333200001.0
2007-06-04 19:57:00,164.25,164.255,164.245,164.25,249600002.0
2007-06-04 19:58:00,164.25,164.26,164.25,164.26,117200000.0
2007-06-04 19:59:00,164.26,164.26,164.26,164.26,248600004.0
2007-06-04 20:00:00,164.26,164.26,164.24,164.24,975799994.0
2007-06-04 20:01:00,164.245,164.27,164.245,164.265,1316600002.0
2007-06-04 20:02:00,164.27,164.27,164.25,164.27,1627900000.0
2007-06-04 20:03:00,164.27,164.27,164.255,164.255,847900003.0
2007-06-04 20:04:00,164.255,164.27,164.25,164.26,1226000003.0
2007-06-04 20:05:00,164.27,164.28,164.24,164.26,1725799994.0
2007-06-04 20:06:00,164.25,164.26,164.23,164.26,1725799994.0
2007-06-04 20:07:00,164.26,164.27,164.26,164.26,262399995.0
2007-06-04 20:08:00,164.26,164.26,164.25,164.26,334000000.0
2007-06-04 20:09:00,164.26,164.28,164.26,164.27,478400002.0
2007-06-04 20:10:00,164.26,164.27,164.26,164.27,225000002.0
2007-06-04 20:11:00,164.27,164.27,164.27,164.27,170400000.0
2007-06-04 20:12:00,164.27,164.27,164.265,164.265,496400001.0
2007-06-04 20:13:00,164.27,164.29,164.26,164.28,1708999998.0
2007-06-04 20:14:00,164.28,164.3,164.28,164.29,1184900010.0
2007-06-04 20:15:00,164.28,164.29,164.28,164.29,515199998.0
2007-06-04 20:16:00,164.29,164.29,164.28,164.29,264799999.0
2007-06-04 20:17:00,164.29,164.29,164.28,164.28,409299996.0
2007-06-04 20:18:00,164.28,164.28,164.27,164.28,525600002.0
2007-06-04 20:19:00,164.28,164.28,164.27,164.28,631500002.0
2007-06-04 20:20:00,164.28,164.28,164.28,164.28,771200018.0
2007-06-04 20:21:00,164.28,164.29,164.28,164.29,733200016.0
2007-06-04 20:22:00,164.285,164.29,164.275,164.29,1737799999.0
2007-06-04 20:23:00,164.285,164.29,164.28,164.29,906400000.0
2007-06-04 20:24:00,164.29,164.29,164.28,164.28,843000006.0
2007-06-04 20:25:00,164.28,164.29,164.28,164.29,725099998.0
2007-06-04 20:26:00,164.29,164.29,164.28,164.29,483999999.0
2007-06-04 20:27:00,164.29,164.29,164.275,164.29,443200004.0
2007-06-04 20:28:00,164.29,164.29,164.28,164.28,224000000.0
2007-06-04 20:29:00,164.28,164.28,164.27,164.28,389200004.0
2007-06-04 20:30:00,164.275,164.28,164.27,164.27,308400000.0
2007-06-04 20:31:00,164.27,164.27,164.24,164.25,1144299990.0
2007-06-04 20:32:00,164.25,164.27,164.225,164.225,1817800002.0
2007-06-04 20:33:00,164.23,164.24,164.23,164.24,618399999.0
2007-06-04 20:34:00,164.24,164.25,164.235,164.235,951499995.0
2007-06-04 20:35:00,164.24,164.26,164.235,164.245,1759600020.0
2007-06-04 20:36:00,164.25,164.25,164.245,164.25,269999998.0
2007-06-04 20:37:00,164.25,164.26,164.25,164.255,421299999.0
2007-06-04 20:38:00,164.26,164.26,164.25,164.25,567199998.0
2007-06-04 20:39:00,164.25,164.25,164.24,164.24,652699991.0
2007-06-04 20:40:00,164.24,164.24,164.23,164.24,396800006.0
2007-06-04 20:41:00,164.24,164.25,164.24,164.24,366399998.0
2007-06-04 20:42:00,164.24,164.25,164.24,164.25,405100002.0
2007-06-04 20:43:00,164.25,164.25,164.235,164.24,752599991.0
2007-06-04 20:44:00,164.24,164.27,164.24,164.27,1752799987.0
2007-06-04 20:45:00,164.27,164.29,164.26,164.28,976000003.0
2007-06-04 20:46:00,164.28,164.28,164.265,164.27,456800000.0
2007-06-04 20:47:00,164.28,164.28,164.27,164.275,181899999.0
2007-06-04 20:48:00,164.28,164.28,164.27,164.28,647500001.0
2007-06-04 20:49:00,164.28,164.29,164.275,164.28,779899997.0
2007-06-04 20:50:00,164.28,164.28,164.275,164.275,262300000.0
2007-06-04 20:51:00,164.28,164.31,164.275,164.29,1223900002.0
2007-06-04 20:52:00,164.29,164.3,164.29,164.3,1043800008.0
2007-06-04 20:53:00,164.3,164.32,164.3,164.31,1264999993.0
2007-06-04 20:54:00,164.31,164.32,164.31,164.31,727200001.0
2007-06-04 20:55:00,164.31,164.33,164.305,164.32,1806700000.0
2007-06-04 20:56:00,164.32,164.32,164.305,164.305,846600002.0
2007-06-04 20:57:00,164.31,164.33,164.3,164.3,1522900001.0
2007-06-04 20:58:00,164.3,164.3,164.3,164.3,334200002.0
2007-06-04 20:59:00,164.3,164.3,164.285,164.29,1261899997.0
2007-06-04 21:00:00,164.29,164.29,164.275,164.29,932899991.0
2007-06-04 21:01:00,164.29,164.29,164.28,164.29,213599999.0
2007-06-04 21:02:00,164.29,164.29,164.29,164.29,8000000.0
2007-06-04 21:03:00,164.28,164.28,164.275,164.28,125800000.0
2007-06-04 21:04:00,164.275,164.28,164.275,164.28,324999999.0
2007-06-04 21:05:00,164.28,164.29,164.28,164.28,211200000.0
2007-06-04 21:06:00,164.28,164.28,164.28,164.28,176000000.0
2007-06-04 21:07:00,164.28,164.28,164.28,164.28,50400000.0
2007-06-04 21:08:00,164.28,164.28,164.28,164.28,391299999.0
2007-06-04 21:09:00,164.28,164.28,164.275,164.28,353699997.0
2007-06-04 21:10:00,164.28,164.28,164.28,164.28,544699999.0
2007-06-04 21:11:00,164.28,164.28,164.255,164.255,396700000.0
2007-06-04 21:12:00,164.255,164.27,164.24,164.24,613000001.0
2007-06-04 21:13:00,164.24,164.25,164.23,164.23,811300001.0
2007-06-04 21:14:00,164.23,164.25,164.23,164.25,445800000.0
2007-06-04 21:15:00,164.26,164.26,164.25,164.26,89600000.0
2007-06-04 21:16:00,164.26,164.26,164.25,164.26,104200000.0
2007-06-04 21:17:00,164.25,164.27,164.25,164.27,461099997.0
2007-06-04 21:18:00,164.27,164.27,164.26,164.27,205699999.0
2007-06-04 21:19:00,164.27,164.28,164.27,164.27,77600000.0
2007-06-04 21:20:00,164.27,164.27,164.27,164.27,22400000.0
2007-06-04 21:22:00,164.28,164.29,164.28,164.29,729200004.0
2007-06-04 21:23:00,164.29,164.29,164.29,164.29,6500000.0
2007-06-04 21:24:00,164.29,164.29,164.29,164.29,72400000.0
2007-06-04 21:25:00,164.29,164.29,164.285,164.29,29600000.0
2007-06-04 21:26:00,164.29,164.3,164.29,164.29,180300001.0
2007-06-04 21:27:00,164.29,164.3,164.29,164.3,129400000.0
2007-06-04 21:28:00,164.3,164.3,164.29,164.29,310400000.0
2007-06-04 21:29:00,164.29,164.29,164.28,164.28,150900001.0
2007-06-04 21:30:00,164.28,164.28,164.28,164.28,620000000.0
2007-06-04 21:31:00,164.28,164.28,164.27,164.27,1133100006.0
2007-06-04 21:32:00,164.28,164.28,164.26,164.27,467599997.0
2007-06-04 21:33:00,164.27,164.27,164.26,164.27,303700002.0
2007-06-04 21:34:00,164.27,164.28,164.27,164.28,174800003.0
2007-06-04 21:35:00,164.28,164.28,164.25,164.25,1061200009.0
2007-06-04 21:36:00,164.25,164.26,164.25,164.26,125499998.0
2007-06-04 21:37:00,164.25,164.26,164.25,164.26,149200002.0
2007-06-04 21:38:00,164.26,164.27,164.26,164.27,411899998.0
2007-06-04 21:39:00,164.27,164.27,164.26,164.27,454299999.0
2007-06-04 21:40:00,164.27,164.27,164.255,164.255,611899999.0
2007-06-04 21:41:00,164.255,164.26,164.255,164.26,567400003.0
2007-06-04 21:42:00,164.26,164.26,164.25,164.25,278200003.0
2007-06-04 21:43:00,164.26,164.26,164.24,164.24,118400000.0
2007-06-04 21:44:00,164.24,164.25,164.24,164.24,92300000.0
2007-06-04 21:45:00,164.24,164.25,164.24,164.25,427199993.0
2007-06-04 21:46:00,164.25,164.25,164.24,164.24,341499999.0
2007-06-04 21:48:00,164.24,164.24,164.24,164.24,90800000.0
2007-06-04 21:49:00,164.24,164.24,164.235,164.24,378800000.0
2007-06-04 21:50:00,164.235,164.25,164.235,164.25,428900008.0
2007-06-04 21:51:00,164.25,164.25,164.24,164.25,581000005.0
2007-06-04 21:52:00,164.25,164.25,164.24,164.24,197099998.0
2007-06-04 21:53:00,164.24,164.25,164.235,164.25,776800000.0
2007-06-04 21:54:00,164.25,164.25,164.24,164.24,207000000.0
2007-06-04 21:55:00,164.24,164.25,164.24,164.25,306400001.0
2007-06-04 21:56:00,164.25,164.28,164.25,164.28,442900002.0
2007-06-04 21:57:00,164.28,164.29,164.28,164.28,718300002.0
2007-06-04 21:58:00,164.28,164.28,164.28,164.28,442100000.0
2007-06-04 21:59:00,164.28,164.29,164.275,164.29,194900000.0
2007-06-04 22:00:00,164.29,164.29,164.28,164.28,41600000.0
2007-06-04 22:01:00,164.29,164.29,164.275,164.28,36700000.0
2007-06-04 22:02:00,164.28,164.28,164.28,164.28,213700000.0
2007-06-04 22:04:00,164.28,164.28,164.26,164.27,213700000.0
2007-06-04 22:05:00,164.265,164.27,164.25,164.25,358300000.0
2007-06-04 22:06:00,164.25,164.27,164.25,164.26,319599999.0
2007-06-04 22:07:00,164.26,164.26,164.25,164.25,217300000.0
2007-06-04 22:08:00,164.25,164.26,164.25,164.25,277100001.0
2007-06-04 22:09:00,164.25,164.26,164.24,164.25,211200000.0
2007-06-04 22:10:00,164.25,164.25,164.24,164.24,72000000.0
2007-06-04 22:11:00,164.24,164.25,164.24,164.24,156000000.0
2007-06-04 22:12:00,164.24,164.25,164.24,164.25,64000000.0
2007-06-04 22:13:00,164.24,164.25,164.24,164.24,188800000.0
2007-06-04 22:14:00,164.24,164.25,164.24,164.24,51300000.0
2007-06-04 22:15:00,164.25,164.25,164.25,164.25,24000000.0
2007-06-04 22:17:00,164.24,164.25,164.24,164.25,149700002.0
2007-06-04 22:18:00,164.25,164.25,164.24,164.245,321900000.0
2007-06-04 22:19:00,164.245,164.25,164.24,164.24,58200000.0
2007-06-04 22:20:00,164.25,164.25,164.235,164.25,168699999.0
2007-06-04 22:21:00,164.25,164.25,164.25,164.25,18400000.0
2007-06-04 22:22:00,164.25,164.25,164.245,164.245,67600000.0
2007-06-04 22:23:00,164.25,164.25,164.25,164.25,22400000.0
2007-06-04 22:24:00,164.26,164.26,164.25,164.25,76800002.0
2007-06-04 22:25:00,164.25,164.25,164.25,164.25,130400000.0
2007-06-04 22:26:00,164.25,164.25,164.24,164.24,85600000.0
2007-06-04 22:27:00,164.25,164.26,164.25,164.26,83200000.0
2007-06-04 22:28:00,164.26,164.26,164.25,164.25,351999999.0
2007-06-04 22:29:00,164.25,164.27,164.25,164.27,293599999.0
2007-06-04 22:30:00,164.27,164.27,164.26,164.27,352000000.0
2007-06-04 22:31:00,164.26,164.27,164.26,164.26,276000000.0
2007-06-04 22:32:00,164.27,164.27,164.26,164.27,105700000.0
2007-06-04 22:34:00,164.27,164.27,164.26,164.26,203600001.0
2007-06-04 22:35:00,164.27,164.27,164.26,164.27,59000000.0
2007-06-04 22:36:00,164.27,164.27,164.26,164.27,51200000.0
2007-06-04 22:37:00,164.27,164.27,164.27,164.27,91200000.0
2007-06-04 22:38:00,164.26,164.27,164.245,164.27,529100002.0
2007-06-04 22:39:00,164.27,164.27,164.265,164.27,182700000.0
2007-06-04 22:40:00,164.27,164.27,164.27,164.27,30400000.0
2007-06-04 22:41:00,164.27,164.27,164.26,164.26,131500000.0
2007-06-04 22:42:00,164.25,164.27,164.25,164.26,258499997.0
2007-06-04 22:43:00,164.26,164.27,164.245,164.27,417399997.0
2007-06-04 22:44:00,164.26,164.27,164.245,164.25,1006100012.0
2007-06-04 22:45:00,164.25,164.25,164.25,164.25,55400000.0
2007-06-04 22:46:00,164.25,164.26,164.24,164.26,659099998.0
2007-06-04 22:47:00,164.26,164.26,164.245,164.25,291199999.0
2007-06-04 22:48:00,164.25,164.25,164.245,164.245,144900000.0
2007-06-04 22:49:00,164.25,164.26,164.25,164.26,300099994.0
2007-06-04 22:50:00,164.26,164.26,164.25,164.25,536099996.0
2007-06-04 22:51:00,164.26,164.26,164.25,164.25,1156499994.0
2007-06-04 22:52:00,164.26,164.27,164.26,164.27,418700008.0
2007-06-04 22:53:00,164.27,164.27,164.26,164.26,152000000.0
2007-06-04 22:54:00,164.26,164.26,164.26,164.26,24000000.0
2007-06-04 22:55:00,164.26,164.27,164.26,164.26,340799999.0
2007-06-04 22:56:00,164.26,164.26,164.25,164.25,164799999.0
2007-06-04 22:57:00,164.25,164.26,164.25,164.25,112800000.0
2007-06-04 22:58:00,164.25,164.27,164.25,164.27,365799999.0
2007-06-04 22:59:00,164.27,164.27,164.25,164.26,300300000.0
2007-06-04 23:00:00,164.26,164.27,164.24,164.26,387599997.0
2007-06-04 23:01:00,164.26,164.26,164.25,164.25,60700000.0
2007-06-04 23:02:00,164.26,164.26,164.26,164.26,30400000.0
2007-06-04 23:03:00,164.26,164.26,164.26,164.26,68000000.0
2007-06-04 23:04:00,164.26,164.26,164.25,164.25,79900000.0
2007-06-04 23:05:00,164.26,164.26,164.26,164.26,24200000.0
2007-06-04 23:06:00,164.26,164.26,164.24,164.25,256499999.0
2007-06-04 23:07:00,164.25,164.25,164.25,164.25,114000000.0
2007-06-04 23:08:00,164.25,164.25,164.25,164.25,180000004.0
2007-06-04 23:09:00,164.25,164.25,164.24,164.24,37500001.0
2007-06-04 23:10:00,164.23,164.25,164.23,164.25,114099999.0
2007-06-04 23:11:00,164.25,164.25,164.25,164.25,9600000.0
2007-06-04 23:12:00,164.25,164.25,164.24,164.24,31900000.0
2007-06-04 23:13:00,164.24,164.25,164.24,164.24,52800000.0
2007-06-04 23:14:00,164.23,164.25,164.22,164.25,108400001.0
2007-06-04 23:15:00,164.24,164.25,164.23,164.24,129400000.0
2007-06-04 23:16:00,164.23,164.23,164.22,164.23,53600000.0
2007-06-04 23:17:00,164.23,164.23,164.21,164.21,304299998.0
2007-06-04 23:18:00,164.21,164.21,164.2,164.2,252800004.0
2007-06-04 23:19:00,164.2,164.2,164.19,164.19,46400000.0
2007-06-04 23:20:00,164.19,164.2,164.18,164.18,399399999.0
2007-06-04 23:21:00,164.19,164.2,164.18,164.19,170999996.0
2007-06-04 23:22:00,164.18,164.19,164.15,164.15,665199989.0
2007-06-04 23:23:00,164.16,164.19,164.16,164.17,844900002.0
2007-06-04 23:24:00,164.17,164.18,164.17,164.18,473200000.0
2007-06-04 23:25:00,164.18,164.19,164.17,164.19,393499994.0
2007-06-04 23:26:00,164.19,164.25,164.17,164.19,1100000005.0
2007-06-04 23:27:00,164.2,164.23,164.19,164.22,714900001.0
2007-06-04 23:28:00,164.22,164.24,164.21,164.24,532499994.0
2007-06-04 23:29:00,164.24,164.24,164.21,164.23,363700000.0
2007-06-04 23:30:00,164.23,164.23,164.21,164.22,88200000.0
2007-06-04 23:31:00,164.22,164.25,164.21,164.21,428400001.0
2007-06-04 23:32:00,164.21,164.23,164.21,164.23,77000000.0
2007-06-04 23:33:00,164.23,164.24,164.22,164.23,493599996.0
2007-06-04 23:34:00,164.23,164.24,164.23,164.23,402700000.0
2007-06-04 23:35:00,164.23,164.23,164.23,164.23,361100000.0
2007-06-04 23:36:00,164.23,164.235,164.22,164.235,221400000.0
2007-06-04 23:37:00,164.24,164.26,164.23,164.255,699200000.0
2007-06-04 23:38:00,164.26,164.28,164.25,164.28,256599997.0
2007-06-04 23:39:00,164.28,164.28,164.27,164.28,96600002.0
2007-06-04 23:40:00,164.28,164.29,164.26,164.27,342399999.0
2007-06-04 23:41:00,164.26,164.26,164.26,164.26,20000000.0
2007-06-04 23:42:00,164.26,164.26,164.25,164.25,333100000.0
2007-06-04 23:43:00,164.25,164.25,164.25,164.25,132800000.0
2007-06-04 23:44:00,164.25,164.25,164.24,164.25,347000001.0
2007-06-04 23:45:00,164.24,164.25,164.225,164.24,668800000.0
2007-06-04 23:46:00,164.24,164.25,164.23,164.23,757100000.0
2007-06-04 23:47:00,164.24,164.26,164.23,164.25,534299998.0
2007-06-04 23:48:00,164.25,164.25,164.23,164.24,272399996.0
2007-06-04 23:49:00,164.23,164.23,164.22,164.23,596700009.0
2007-06-04 23:50:00,164.23,164.23,164.21,164.215,402599996.0
2007-06-04 23:51:00,164.22,164.22,164.21,164.21,217299998.0
2007-06-04 23:52:00,164.22,164.23,164.21,164.23,614400002.0
2007-06-04 23:53:00,164.23,164.23,164.205,164.21,476799998.0
2007-06-04 23:54:00,164.21,164.23,164.21,164.21,335300003.0
2007-06-04 23:55:00,164.21,164.23,164.21,164.23,130300002.0
2007-06-04 23:56:00,164.22,164.23,164.21,164.21,244900001.0
2007-06-04 23:58:00,164.21,164.21,164.2,164.2,222300004.0
2007-06-05 00:00:00,164.2,164.22,164.2,164.21,678200015.0
2007-06-05 00:01:00,164.21,164.22,164.2,164.21,603200016.0
2007-06-05 00:02:00,164.21,164.21,164.2,164.2,294099994.0
2007-06-05 00:03:00,164.2,164.21,164.2,164.21,279199994.0
2007-06-05 00:04:00,164.21,164.21,164.21,164.21,105600000.0
2007-06-05 00:05:00,164.21,164.21,164.2,164.2,337999999.0
2007-06-05 00:06:00,164.21,164.22,164.21,164.22,189099998.0
2007-06-05 00:07:00,164.22,164.23,164.22,164.23,96800000.0
2007-06-05 00:08:00,164.23,164.23,164.22,164.22,72800000.0
2007-06-05 00:09:00,164.23,164.23,164.22,164.23,139100000.0
2007-06-05 00:10:00,164.23,164.23,164.19,164.21,1066500005.0
2007-06-05 00:11:00,164.21,164.21,164.2,164.21,309100002.0
2007-06-05 00:12:00,164.21,164.21,164.21,164.21,198400000.0
2007-06-05 00:13:00,164.21,164.21,164.18,164.19,599600007.0
2007-06-05 00:14:00,164.19,164.21,164.19,164.21,421600006.0
2007-06-05 00:15:00,164.21,164.21,164.18,164.19,794700022.0
2007-06-05 00:16:00,164.19,164.2,164.18,164.19,1098000002.0
2007-06-05 00:17:00,164.19,164.19,164.19,164.19,35200001.0
2007-06-05 00:18:00,164.195,164.2,164.19,164.19,372299999.0
2007-06-05 00:19:00,164.185,164.19,164.18,164.19,137799997.0
2007-06-05 00:20:00,164.19,164.19,164.19,164.19,537899993.0
2007-06-05 00:21:00,164.19,164.19,164.18,164.18,611500000.0
2007-06-05 00:22:00,164.19,164.19,164.17,164.175,282099998.0
2007-06-05 00:23:00,164.18,164.18,164.17,164.18,165099995.0
2007-06-05 00:24:00,164.18,164.22,164.17,164.21,937899996.0
2007-06-05 00:25:00,164.21,164.23,164.19,164.21,1333200002.0
2007-06-05 00:26:00,164.21,164.23,164.21,164.21,1155199997.0
2007-06-05 00:27:00,164.21,164.24,164.21,164.24,864600002.0
2007-06-05 00:28:00,164.24,164.24,164.21,164.23,223500000.0
2007-06-05 00:29:00,164.23,164.23,164.205,164.21,175600001.0
2007-06-05 00:30:00,164.21,164.22,164.21,164.21,364500004.0
2007-06-05 00:31:00,164.22,164.22,164.195,164.21,345099994.0
2007-06-05 00:32:00,164.21,164.21,164.2,164.2,97199996.0
2007-06-05 00:33:00,164.2,164.21,164.2,164.205,185999996.0
2007-06-05 00:34:00,164.21,164.21,164.19,164.2,1167500027.0
2007-06-05 00:35:00,164.19,164.19,164.18,164.185,622299998.0
2007-06-05 00:36:00,164.185,164.19,164.185,164.19,169600001.0
2007-06-05 00:37:00,164.19,164.19,164.18,164.19,90400000.0
2007-06-05 00:38:00,164.19,164.19,164.19,164.19,27200000.0
2007-06-05 00:39:00,164.19,164.19,164.18,164.18,52000000.0
2007-06-05 00:40:00,164.18,164.18,164.18,164.18,141500005.0
2007-06-05 00:41:00,164.18,164.18,164.18,164.18,44200001.0
2007-06-05 00:42:00,164.18,164.19,164.17,164.19,418100001.0
2007-06-05 00:43:00,164.19,164.21,164.19,164.195,292599993.0
2007-06-05 00:44:00,164.2,164.22,164.195,164.21,673900007.0
2007-06-05 00:45:00,164.2,164.22,164.2,164.21,265200003.0
2007-06-05 00:46:00,164.22,164.22,164.2,164.21,318000000.0
2007-06-05 00:47:00,164.21,164.22,164.2,164.21,359699999.0
2007-06-05 00:48:00,164.21,164.22,164.21,164.21,24000000.0
2007-06-05 00:49:00,164.22,164.22,164.21,164.22,120200000.0
2007-06-05 00:50:00,164.22,164.22,164.19,164.19,158800000.0
2007-06-05 00:51:00,164.2,164.2,164.195,164.195,106300000.0
2007-06-05 00:52:00,164.2,164.2,164.19,164.19,591300010.0
2007-06-05 00:53:00,164.2,164.2,164.19,164.19,99599998.0
2007-06-05 00:54:00,164.2,164.2,164.2,164.2,61099999.0
2007-06-05 00:55:00,164.2,164.2,164.19,164.19,83400001.0
2007-06-05 00:56:00,164.2,164.2,164.17,164.18,296000002.0
2007-06-05 00:57:00,164.18,164.18,164.18,164.18,82400000.0
2007-06-05 00:58:00,164.18,164.19,164.18,164.18,275900001.0
2007-06-05 00:59:00,164.18,164.21,164.18,164.2,1563299994.0
2007-06-05 01:00:00,164.2,164.21,164.19,164.2,1300099991.0
2007-06-05 01:01:00,164.2,164.22,164.2,164.22,603000007.0
2007-06-05 01:02:00,164.22,164.22,164.2,164.2,1250200020.0
2007-06-05 01:03:00,164.2,164.21,164.195,164.195,584900005.0
2007-06-05 01:04:00,164.2,164.21,164.2,164.21,113899998.0
2007-06-05 01:05:00,164.22,164.22,164.175,164.19,713700009.0
2007-06-05 01:06:00,164.2,164.2,164.18,164.18,375000009.0
2007-06-05 01:07:00,164.18,164.18,164.18,164.18,225399995.0
2007-06-05 01:08:00,164.18,164.18,164.17,164.18,625900019.0
2007-06-05 01:09:00,164.18,164.18,164.145,164.17,780300002.0
2007-06-05 01:10:00,164.17,164.17,164.16,164.17,461400003.0
2007-06-05 01:11:00,164.17,164.17,164.16,164.17,196000000.0
2007-06-05 01:12:00,164.17,164.17,164.14,164.15,943900003.0
2007-06-05 01:13:00,164.15,164.15,164.15,164.15,510200014.0
2007-06-05 01:14:00,164.15,164.15,164.14,164.14,736000004.0
2007-06-05 01:15:00,164.14,164.16,164.14,164.16,167200003.0
2007-06-05 01:16:00,164.155,164.16,164.15,164.15,405999998.0
2007-06-05 01:17:00,164.15,164.16,164.15,164.16,339700001.0
2007-06-05 01:18:00,164.16,164.16,164.12,164.13,917300006.0
2007-06-05 01:19:00,164.13,164.13,164.13,164.13,844100010.0
2007-06-05 01:20:00,164.13,164.14,164.13,164.13,424900003.0
2007-06-05 01:21:00,164.13,164.13,164.11,164.11,1078600004.0
2007-06-05 01:22:00,164.12,164.13,164.11,164.12,430700000.0
2007-06-05 01:23:00,164.12,164.12,164.11,164.12,373500000.0
2007-06-05 01:24:00,164.12,164.12,164.07,164.1,1032199992.0
2007-06-05 01:25:00,164.1,164.14,164.1,164.105,966600004.0
2007-06-05 01:26:00,164.11,164.12,164.1,164.11,450400006.0
2007-06-05 01:27:00,164.11,164.12,164.1,164.11,1434200002.0
2007-06-05 01:28:00,164.12,164.13,164.11,164.13,684500006.0
2007-06-05 01:29:00,164.12,164.12,164.11,164.11,364699998.0
2007-06-05 01:30:00,164.11,164.15,164.11,164.15,1035700004.0
2007-06-05 01:31:00,164.15,164.16,164.14,164.16,697100007.0
2007-06-05 01:32:00,164.15,164.17,164.15,164.15,1793799989.0
2007-06-05 01:33:00,164.16,164.16,164.16,164.16,29600000.0
2007-06-05 01:34:00,164.16,164.16,164.14,164.14,400900004.0
2007-06-05 01:35:00,164.14,164.15,164.125,164.145,809600001.0
2007-06-05 01:36:00,164.15,164.17,164.13,164.17,415900000.0
2007-06-05 01:37:00,164.15,164.17,164.15,164.16,200500000.0
2007-06-05 01:38:00,164.16,164.16,164.16,164.16,60000000.0
2007-06-05 01:39:00,164.15,164.15,164.14,164.15,1347400006.0
2007-06-05 01:40:00,164.15,164.15,164.14,164.15,479199997.0
2007-06-05 01:41:00,164.15,164.15,164.15,164.15,532099995.0
2007-06-05 01:42:00,164.15,164.15,164.14,164.15,653699990.0
2007-06-05 01:43:00,164.15,164.16,164.15,164.15,489100003.0
2007-06-05 01:44:00,164.15,164.15,164.15,164.15,143400006.0
2007-06-05 01:45:00,164.15,164.17,164.14,164.17,434600006.0
2007-06-05 01:46:00,164.17,164.17,164.16,164.17,16000000.0
2007-06-05 01:47:00,164.16,164.17,164.16,164.16,84800000.0
2007-06-05 01:48:00,164.17,164.17,164.17,164.17,9600000.0
2007-06-05 01:49:00,164.17,164.17,164.17,164.17,241800006.0
2007-06-05 01:50:00,164.17,164.17,164.17,164.17,171800003.0
2007-06-05 01:51:00,164.17,164.2,164.17,164.19,140100000.0
2007-06-05 01:52:00,164.18,164.18,164.155,164.155,528400011.0
2007-06-05 01:53:00,164.16,164.16,164.15,164.16,99900001.0
2007-06-05 01:54:00,164.16,164.17,164.16,164.17,59200000.0
2007-06-05 01:55:00,164.17,164.17,164.16,164.17,16000000.0
2007-06-05 01:56:00,164.17,164.17,164.16,164.16,75200000.0
2007-06-05 01:57:00,164.16,164.17,164.15,164.17,388000004.0
2007-06-05 01:58:00,164.16,164.17,164.14,164.14,588799998.0
2007-06-05 01:59:00,164.12,164.13,164.09,164.11,1677312495.0
2007-06-05 02:00:00,164.09,164.1,164.07,164.09,1677312495.0
2007-06-05 02:01:00,164.08,164.13,164.08,164.13,1119349987.0
2007-06-05 02:02:00,164.12,164.12,164.1,164.1,477200001.0
2007-06-05 02:03:00,164.11,164.13,164.11,164.12,1105600012.0
2007-06-05 02:04:00,164.12,164.13,164.1,164.12,1133300002.0
2007-06-05 02:05:00,164.12,164.13,164.11,164.13,1185900004.0
2007-06-05 02:06:00,164.13,164.14,164.12,164.14,593499999.0
2007-06-05 02:07:00,164.15,164.16,164.14,164.15,507999990.0
2007-06-05 02:08:00,164.15,164.15,164.13,164.14,922300002.0
2007-06-05 02:09:00,164.14,164.15,164.13,164.14,633100005.0
2007-06-05 02:10:00,164.15,164.16,164.14,164.16,387800002.0
2007-06-05 02:11:00,164.16,164.16,164.14,164.14,1006599999.0
2007-06-05 02:12:00,164.14,164.16,164.14,164.15,688800009.0
2007-06-05 02:13:00,164.15,164.15,164.13,164.145,789299996.0
2007-06-05 02:14:00,164.15,164.15,164.13,164.15,771899992.0
2007-06-05 02:15:00,164.14,164.15,164.13,164.14,857899999.0
2007-06-05 02:16:00,164.14,164.16,164.14,164.16,797800001.0
2007-06-05 02:17:00,164.16,164.16,164.16,164.16,250800000.0
2007-06-05 02:18:00,164.16,164.16,164.16,164.16,160800004.0
2007-06-05 02:19:00,164.16,164.16,164.13,164.13,1216000024.0
2007-06-05 02:20:00,164.13,164.16,164.13,164.145,1658599999.0
2007-06-05 02:21:00,164.15,164.15,164.14,164.15,401799999.0
2007-06-05 02:22:00,164.15,164.15,164.15,164.15,517299996.0
2007-06-05 02:23:00,164.15,164.185,164.15,164.165,1038699998.0
2007-06-05 02:24:00,164.165,164.19,164.155,164.175,1524000003.0
2007-06-05 02:25:00,164.18,164.2,164.18,164.2,502399998.0
2007-06-05 02:26:00,164.205,164.21,164.195,164.195,418999997.0
2007-06-05 02:27:00,164.19,164.21,164.19,164.21,1089200002.0
2007-06-05 02:28:00,164.21,164.23,164.21,164.23,318900003.0
2007-06-05 02:29:00,164.23,164.25,164.22,164.25,551800000.0
2007-06-05 02:30:00,164.25,164.26,164.25,164.26,830100009.0
2007-06-05 02:31:00,164.26,164.26,164.25,164.26,252599999.0
2007-06-05 02:32:00,164.255,164.26,164.24,164.24,1432899994.0
2007-06-05 02:33:00,164.24,164.25,164.23,164.23,1822099987.0
2007-06-05 02:34:00,164.23,164.24,164.22,164.24,980799983.0
2007-06-05 02:35:00,164.23,164.26,164.23,164.26,430000002.0
2007-06-05 02:36:00,164.26,164.26,164.24,164.25,304399994.0
2007-06-05 02:37:00,164.25,164.26,164.25,164.25,367300002.0
2007-06-05 02:38:00,164.25,164.26,164.25,164.25,348400002.0
2007-06-05 02:39:00,164.25,164.25,164.22,164.24,1220599991.0
2007-06-05 02:40:00,164.24,164.25,164.21,164.21,1511699993.0
2007-06-05 02:41:00,164.22,164.23,164.2,164.23,969099994.0
2007-06-05 02:42:00,164.23,164.25,164.23,164.25,1350300001.0
2007-06-05 02:43:00,164.25,164.25,164.24,164.25,1823200000.0
2007-06-05 02:44:00,164.24,164.25,164.22,164.24,899199992.0
2007-06-05 02:45:00,164.25,164.26,164.24,164.25,899199992.0
2007-06-05 02:46:00,164.25,164.27,164.25,164.27,491599999.0
2007-06-05 02:47:00,164.27,164.27,164.26,164.26,1085899994.0
2007-06-05 02:48:00,164.26,164.28,164.26,164.27,1174600016.0
2007-06-05 02:49:00,164.27,164.28,164.25,164.26,717900006.0
2007-06-05 02:50:00,164.25,164.29,164.25,164.28,1663800000.0
2007-06-05 02:51:00,164.3,164.31,164.29,164.31,881500004.0
2007-06-05 02:52:00,164.3,164.31,164.29,164.31,881500004.0
2007-06-05 02:53:00,164.305,164.31,164.305,164.31,181799999.0
2007-06-05 02:54:00,164.31,164.34,164.305,164.32,1444299995.0
2007-06-05 02:55:00,164.31,164.32,164.29,164.3,1336099997.0
2007-06-05 02:56:00,164.295,164.3,164.27,164.3,1336099997.0
2007-06-05 02:57:00,164.3,164.34,164.3,164.32,990999994.0
2007-06-05 02:58:00,164.32,164.33,164.31,164.32,669600000.0
2007-06-05 02:59:00,164.32,164.32,164.29,164.29,1102300003.0
2007-06-05 03:00:00,164.3,164.3,164.29,164.3,308100000.0
2007-06-05 03:01:00,164.3,164.31,164.28,164.29,1517600000.0
2007-06-05 03:02:00,164.3,164.31,164.28,164.29,2055500042.0
2007-06-05 03:03:00,164.285,164.3,164.28,164.295,393299995.0
2007-06-05 03:04:00,164.3,164.3,164.3,164.3,219000000.0
2007-06-05 03:05:00,164.3,164.3,164.28,164.29,1849499990.0
2007-06-05 03:06:00,164.3,164.3,164.29,164.3,437599997.0
2007-06-05 03:07:00,164.3,164.3,164.3,164.3,209200000.0
2007-06-05 03:08:00,164.3,164.3,164.28,164.29,1675600010.0
2007-06-05 03:09:00,164.29,164.3,164.29,164.29,846500010.0
2007-06-05 03:10:00,164.3,164.31,164.3,164.31,141600000.0
2007-06-05 03:11:00,164.31,164.31,164.31,164.31,40800000.0
2007-06-05 03:12:00,164.31,164.32,164.31,164.32,35999999.0
2007-06-05 03:13:00,164.32,164.34,164.31,164.33,918200010.0
2007-06-05 03:14:00,164.33,164.33,164.32,164.32,429500004.0
2007-06-05 03:15:00,164.32,164.33,164.32,164.33,741100012.0
2007-06-05 03:16:00,164.35,164.36,164.34,164.36,1196799999.0
2007-06-05 03:17:00,164.35,164.39,164.34,164.38,1196799999.0
2007-06-05 03:18:00,164.37,164.38,164.36,164.36,1301199997.0
2007-06-05 03:19:00,164.36,164.38,164.36,164.38,46300002.0
2007-06-05 03:20:00,164.38,164.38,164.34,164.34,1638600004.0
2007-06-05 03:21:00,164.34,164.35,164.33,164.34,1800999994.0
2007-06-05 03:22:00,164.35,164.36,164.335,164.36,767899993.0
2007-06-05 03:23:00,164.36,164.37,164.36,164.37,178499999.0
2007-06-05 03:24:00,164.37,164.37,164.34,164.35,401399995.0
2007-06-05 03:25:00,164.34,164.35,164.29,164.31,1691199988.0
2007-06-05 03:26:00,164.32,164.32,164.29,164.31,1691199988.0
2007-06-05 03:27:00,164.31,164.31,164.27,164.27,1000499999.0
2007-06-05 03:28:00,164.27,164.28,164.25,164.26,1345800013.0
2007-06-05 03:29:00,164.26,164.27,164.26,164.26,517200003.0
2007-06-05 03:30:00,164.27,164.27,164.25,164.26,477800000.0
2007-06-05 03:31:00,164.25,164.26,164.24,164.26,1151400002.0
2007-06-05 03:32:00,164.26,164.27,164.25,164.25,1819299989.0
2007-06-05 03:33:00,164.25,164.28,164.25,164.28,1210899994.0
2007-06-05 03:34:00,164.27,164.29,164.27,164.28,1210899994.0
2007-06-05 03:35:00,164.28,164.31,164.27,164.3,1602399996.0
2007-06-05 03:36:00,164.3,164.32,164.29,164.315,1390100005.0
2007-06-05 03:37:00,164.32,164.35,164.32,164.34,1176000000.0
2007-06-05 03:38:00,164.33,164.37,164.33,164.36,1686599997.0
2007-06-05 03:39:00,164.36,164.37,164.32,164.33,675999994.0
2007-06-05 03:40:00,164.33,164.35,164.33,164.34,1606400008.0
2007-06-05 03:41:00,164.34,164.34,164.31,164.32,1643300015.0
2007-06-05 03:42:00,164.32,164.33,164.29,164.32,1930099988.0
2007-06-05 03:43:00,164.31,164.32,164.28,164.28,1016000003.0
2007-06-05 03:44:00,164.28,164.28,164.27,164.28,358500004.0
2007-06-05 03:45:00,164.28,164.28,164.27,164.28,996800004.0
2007-06-05 03:46:00,164.28,164.29,164.27,164.29,723300002.0
2007-06-05 03:47:00,164.29,164.32,164.27,164.32,1592700000.0
2007-06-05 03:48:00,164.315,164.32,164.305,164.32,215699997.0
2007-06-05 03:49:00,164.32,164.32,164.31,164.31,137300000.0
2007-06-05 03:50:00,164.31,164.31,164.29,164.29,230400000.0
2007-06-05 03:51:00,164.29,164.3,164.29,164.29,856299997.0
2007-06-05 03:52:00,164.29,164.3,164.29,164.3,76800000.0
2007-06-05 03:53:00,164.3,164.3,164.29,164.29,186000001.0
2007-06-05 03:54:00,164.29,164.29,164.27,164.27,1093899979.0
2007-06-05 03:55:00,164.27,164.29,164.27,164.29,465799990.0
2007-06-05 03:56:00,164.29,164.3,164.28,164.3,662900001.0
2007-06-05 03:57:00,164.3,164.32,164.28,164.29,1750799995.0
2007-06-05 03:58:00,164.3,164.305,164.28,164.305,822799993.0
2007-06-05 03:59:00,164.31,164.31,164.3,164.3,772500002.0
2007-06-05 04:00:00,164.3,164.31,164.28,164.31,730200003.0
2007-06-05 04:01:00,164.31,164.31,164.3,164.31,1176899985.0
2007-06-05 04:02:00,164.31,164.32,164.3,164.31,879000003.0
2007-06-05 04:03:00,164.31,164.34,164.31,164.32,791200003.0
2007-06-05 04:04:00,164.32,164.34,164.32,164.34,217400000.0
2007-06-05 04:05:00,164.34,164.34,164.32,164.33,681800003.0
2007-06-05 04:06:00,164.33,164.33,164.305,164.305,403200004.0
2007-06-05 04:07:00,164.31,164.31,164.305,164.31,227300002.0
2007-06-05 04:08:00,164.31,164.31,164.29,164.3,924000007.0
2007-06-05 04:09:00,164.29,164.31,164.29,164.31,686400008.0
2007-06-05 04:10:00,164.31,164.32,164.31,164.31,116800000.0
2007-06-05 04:11:00,164.31,164.31,164.3,164.3,247599993.0
2007-06-05 04:12:00,164.3,164.3,164.3,164.3,366200001.0
2007-06-05 04:13:00,164.3,164.31,164.3,164.31,676500005.0
2007-06-05 04:14:00,164.31,164.31,164.29,164.3,300800003.0
2007-06-05 04:15:00,164.29,164.31,164.29,164.31,333900000.0
2007-06-05 04:16:00,164.31,164.31,164.3,164.3,313400002.0
2007-06-05 04:17:00,164.3,164.31,164.3,164.31,99200002.0
2007-06-05 04:18:00,164.31,164.32,164.305,164.315,384800008.0
2007-06-05 04:19:00,164.32,164.32,164.3,164.3,1029299985.0
2007-06-05 04:20:00,164.3,164.32,164.29,164.3,920899989.0
2007-06-05 04:21:00,164.3,164.31,164.29,164.29,1245999995.0
2007-06-05 04:22:00,164.3,164.31,164.3,164.31,152000002.0
2007-06-05 04:23:00,164.31,164.32,164.3,164.31,422200003.0
2007-06-05 04:24:00,164.31,164.31,164.27,164.27,429900001.0
2007-06-05 04:25:00,164.28,164.28,164.27,164.27,1160700018.0
2007-06-05 04:26:00,164.27,164.29,164.27,164.28,770300005.0
2007-06-05 04:27:00,164.28,164.28,164.265,164.265,261400001.0
2007-06-05 04:28:00,164.27,164.27,164.27,164.27,32799999.0
2007-06-05 04:29:00,164.27,164.28,164.27,164.28,134299999.0
2007-06-05 04:30:00,164.28,164.28,164.27,164.27,928700002.0
2007-06-05 04:31:00,164.27,164.28,164.27,164.27,473499993.0
2007-06-05 04:32:00,164.28,164.29,164.28,164.29,175999997.0
2007-06-05 04:33:00,164.29,164.29,164.28,164.29,229699997.0
2007-06-05 04:34:00,164.29,164.29,164.28,164.29,281299994.0
2007-06-05 04:35:00,164.29,164.3,164.28,164.3,525499999.0
2007-06-05 04:36:00,164.3,164.31,164.28,164.29,1976899993.0
2007-06-05 04:37:00,164.29,164.29,164.275,164.29,262400002.0
2007-06-05 04:38:00,164.29,164.31,164.28,164.29,309599999.0
2007-06-05 04:39:00,164.29,164.29,164.29,164.29,18400000.0
2007-06-05 04:40:00,164.29,164.29,164.28,164.29,292799998.0
2007-06-05 04:41:00,164.29,164.3,164.29,164.3,386299997.0
2007-06-05 04:42:00,164.29,164.29,164.26,164.28,1758699986.0
2007-06-05 04:43:00,164.28,164.29,164.27,164.285,1385999999.0
2007-06-05 04:44:00,164.29,164.33,164.29,164.33,617800007.0
2007-06-05 04:45:00,164.33,164.33,164.3,164.3,617800007.0
2007-06-05 04:46:00,164.3,164.31,164.29,164.3,412200000.0
2007-06-05 04:47:00,164.3,164.31,164.29,164.29,687000002.0
2007-06-05 04:48:00,164.3,164.3,164.27,164.29,1050700000.0
2007-06-05 04:49:00,164.29,164.3,164.29,164.3,121500000.0
2007-06-05 04:50:00,164.29,164.3,164.28,164.28,224799998.0
2007-06-05 04:51:00,164.28,164.29,164.27,164.28,1135500003.0
2007-06-05 04:52:00,164.27,164.29,164.27,164.28,665799981.0
2007-06-05 04:53:00,164.28,164.29,164.28,164.28,787799992.0
2007-06-05 04:54:00,164.28,164.28,164.26,164.27,1344799999.0
2007-06-05 04:55:00,164.27,164.31,164.27,164.29,1674999997.0
2007-06-05 04:56:00,164.28,164.3,164.27,164.28,883499998.0
2007-06-05 04:57:00,164.29,164.3,164.29,164.3,124799997.0
2007-06-05 04:58:00,164.3,164.3,164.28,164.28,365899998.0
2007-06-05 04:59:00,164.28,164.28,164.28,164.28,135200000.0
2007-06-05 05:00:00,164.28,164.29,164.28,164.29,302200004.0
2007-06-05 05:01:00,164.29,164.31,164.29,164.3,1751699990.0
2007-06-05 05:02:00,164.3,164.32,164.295,164.32,1339500002.0
2007-06-05 05:03:00,164.31,164.34,164.3,164.33,1294199991.0
2007-06-05 05:04:00,164.33,164.34,164.33,164.33,350399995.0
2007-06-05 05:05:00,164.33,164.34,164.33,164.33,319899999.0
2007-06-05 05:06:00,164.33,164.34,164.32,164.32,306700004.0
2007-06-05 05:07:00,164.33,164.34,164.32,164.33,526300006.0
2007-06-05 05:08:00,164.33,164.33,164.32,164.33,134400000.0
2007-06-05 05:09:00,164.33,164.34,164.33,164.34,268800000.0
2007-06-05 05:10:00,164.34,164.34,164.33,164.33,449499999.0
2007-06-05 05:11:00,164.33,164.36,164.33,164.36,763799998.0
2007-06-05 05:12:00,164.36,164.36,164.34,164.34,344600001.0
2007-06-05 05:13:00,164.34,164.35,164.34,164.34,63100001.0
2007-06-05 05:14:00,164.34,164.36,164.33,164.36,1011600002.0
2007-06-05 05:15:00,164.36,164.37,164.35,164.37,404500001.0
2007-06-05 05:16:00,164.37,164.37,164.37,164.37,6400000.0
2007-06-05 05:19:00,164.37,164.37,164.35,164.36,606099996.0
2007-06-05 05:20:00,164.36,164.37,164.35,164.36,878099999.0
2007-06-05 05:21:00,164.36,164.36,164.35,164.36,399300000.0
2007-06-05 05:22:00,164.36,164.36,164.35,164.35,198200002.0
2007-06-05 05:23:00,164.35,164.36,164.35,164.35,170900005.0
2007-06-05 05:24:00,164.35,164.36,164.345,164.345,343500001.0
2007-06-05 05:25:00,164.35,164.36,164.34,164.36,707500000.0
2007-06-05 05:26:00,164.36,164.37,164.35,164.37,1149499989.0
2007-06-05 05:27:00,164.37,164.37,164.36,164.36,77800004.0
2007-06-05 05:28:00,164.36,164.37,164.36,164.36,585500003.0
2007-06-05 05:29:00,164.36,164.37,164.36,164.36,281700004.0
2007-06-05 05:30:00,164.36,164.38,164.36,164.38,298000001.0
2007-06-05 05:31:00,164.38,164.38,164.37,164.37,402599996.0
2007-06-05 05:32:00,164.37,164.37,164.37,164.37,403600000.0
2007-06-05 05:33:00,164.37,164.37,164.37,164.37,22299999.0
2007-06-05 05:34:00,164.37,164.37,164.36,164.37,206400007.0
2007-06-05 05:35:00,164.37,164.37,164.36,164.36,674399999.0
2007-06-05 05:36:00,164.36,164.38,164.36,164.38,796900003.0
2007-06-05 05:37:00,164.38,164.38,164.38,164.38,8000000.0
2007-06-05 05:38:00,164.37,164.38,164.37,164.38,44000000.0
2007-06-05 05:39:00,164.375,164.38,164.36,164.37,534799994.0
2007-06-05 05:40:00,164.37,164.37,164.36,164.37,347000004.0
2007-06-05 05:42:00,164.37,164.38,164.37,164.37,928900005.0
2007-06-05 05:43:00,164.37,164.38,164.36,164.375,820800001.0
2007-06-05 05:44:00,164.38,164.38,164.37,164.37,806299996.0
2007-06-05 05:45:00,164.37,164.37,164.36,164.36,503900005.0
2007-06-05 05:46:00,164.375,164.385,164.37,164.385,403499992.0
2007-06-05 05:47:00,164.39,164.41,164.38,164.41,1004599996.0
2007-06-05 05:48:00,164.4,164.43,164.4,164.43,984200005.0
2007-06-05 05:49:00,164.42,164.42,164.41,164.41,984200005.0
2007-06-05 05:50:00,164.42,164.43,164.4,164.43,984200005.0
2007-06-05 05:51:00,164.42,164.43,164.41,164.425,984200005.0
2007-06-05 05:52:00,164.43,164.43,164.41,164.425,655700000.0
2007-06-05 05:53:00,164.44,164.46,164.42,164.43,1274599999.0
2007-06-05 05:54:00,164.43,164.45,164.43,164.43,1274599999.0
2007-06-05 05:55:00,164.43,164.45,164.43,164.445,1416499993.0
2007-06-05 05:56:00,164.44,164.45,164.44,164.45,1165800008.0
2007-06-05 05:57:00,164.44,164.46,164.44,164.45,1165800008.0
2007-06-05 05:58:00,164.45,164.45,164.44,164.44,529000003.0
2007-06-05 05:59:00,164.44,164.44,164.43,164.43,301500001.0
2007-06-05 06:00:00,164.43,164.43,164.405,164.405,1850000005.0
2007-06-05 06:01:00,164.405,164.415,164.4,164.4,730100010.0
2007-06-05 06:02:00,164.4,164.4,164.38,164.395,527599999.0
2007-06-05 06:03:00,164.39,164.4,164.38,164.39,1106499996.0
2007-06-05 06:04:00,164.4,164.4,164.37,164.39,625600002.0
2007-06-05 06:05:00,164.38,164.39,164.38,164.38,625600002.0
2007-06-05 06:06:00,164.39,164.4,164.38,164.38,625600002.0
2007-06-05 06:07:00,164.39,164.4,164.38,164.395,1155199998.0
2007-06-05 06:08:00,164.395,164.4,164.39,164.39,565500004.0
2007-06-05 06:09:00,164.41,164.42,164.4,164.41,1658499995.0
2007-06-05 06:10:00,164.41,164.44,164.41,164.44,1647699987.0
2007-06-05 06:11:00,164.44,164.44,164.41,164.41,209000000.0
2007-06-05 06:12:00,164.41,164.42,164.39,164.4,994500006.0
2007-06-05 06:13:00,164.4,164.4,164.37,164.4,1596699993.0
2007-06-05 06:14:00,164.39,164.41,164.39,164.4,1218199998.0
2007-06-05 06:15:00,164.4,164.4,164.38,164.4,428000001.0
2007-06-05 06:16:00,164.39,164.42,164.39,164.41,1679500009.0
2007-06-05 06:17:00,164.42,164.42,164.41,164.42,260199996.0
2007-06-05 06:18:00,164.42,164.43,164.42,164.43,469499999.0
2007-06-05 06:19:00,164.43,164.47,164.43,164.46,1274800011.0
2007-06-05 06:20:00,164.46,164.48,164.44,164.46,1798800001.0
2007-06-05 06:21:00,164.46,164.46,164.44,164.45,1658199994.0
2007-06-05 06:22:00,164.48,164.51,164.44,164.45,736200007.0
2007-06-05 06:23:00,164.45,164.45,164.43,164.44,736200007.0
2007-06-05 06:24:00,164.44,164.45,164.44,164.45,1645199988.0
2007-06-05 06:25:00,164.45,164.46,164.44,164.46,647699998.0
2007-06-05 06:26:00,164.46,164.46,164.44,164.45,1305800002.0
2007-06-05 06:27:00,164.45,164.45,164.45,164.45,145900000.0
2007-06-05 06:28:00,164.45,164.45,164.44,164.44,412700001.0
2007-06-05 06:29:00,164.44,164.44,164.4,164.43,1804200012.0
2007-06-05 06:30:00,164.43,164.43,164.42,164.43,720999998.0
2007-06-05 06:31:00,164.43,164.43,164.41,164.43,581899998.0
2007-06-05 06:32:00,164.43,164.44,164.43,164.44,507699990.0
2007-06-05 06:33:00,164.44,164.47,164.44,164.47,889900000.0
2007-06-05 06:34:00,164.47,164.47,164.45,164.47,623500011.0
2007-06-05 06:35:00,164.47,164.48,164.47,164.48,570899998.0
2007-06-05 06:36:00,164.48,164.48,164.47,164.48,171600002.0
2007-06-05 06:37:00,164.47,164.48,164.44,164.44,1128899984.0
2007-06-05 06:38:00,164.46,164.46,164.43,164.45,1128899984.0
2007-06-05 06:39:00,164.46,164.46,164.43,164.44,1128899984.0
2007-06-05 06:40:00,164.43,164.46,164.43,164.45,1128899984.0
2007-06-05 06:41:00,164.45,164.46,164.43,164.43,1128899984.0
2007-06-05 06:42:00,164.45,164.46,164.43,164.46,1556800014.0
2007-06-05 06:43:00,164.45,164.45,164.43,164.44,1556800014.0
2007-06-05 06:44:00,164.44,164.44,164.43,164.44,962300000.0
2007-06-05 06:45:00,164.44,164.46,164.44,164.45,1092900012.0
2007-06-05 06:46:00,164.45,164.465,164.44,164.46,1726199988.0
2007-06-05 06:47:00,164.46,164.46,164.45,164.45,914700008.0
2007-06-05 06:48:00,164.45,164.455,164.44,164.45,1425900016.0
2007-06-05 06:49:00,164.45,164.45,164.44,164.45,248300000.0
2007-06-05 06:50:00,164.45,164.45,164.43,164.43,174200000.0
2007-06-05 06:51:00,164.43,164.44,164.42,164.43,1537600007.0
2007-06-05 06:52:00,164.43,164.43,164.42,164.43,558199998.0
2007-06-05 06:53:00,164.43,164.43,164.42,164.42,1598899997.0
2007-06-05 06:54:00,164.42,164.42,164.41,164.42,1519500025.0
2007-06-05 06:55:00,164.42,164.42,164.41,164.42,290099998.0
2007-06-05 06:56:00,164.42,164.42,164.41,164.42,570299996.0
2007-06-05 06:57:00,164.42,164.44,164.42,164.42,750699999.0
2007-06-05 06:58:00,164.43,164.44,164.42,164.43,187299999.0
2007-06-05 07:00:00,164.43,164.43,164.415,164.415,385499999.0
2007-06-05 07:01:00,164.415,164.42,164.4,164.42,397200001.0
2007-06-05 07:02:00,164.42,164.43,164.41,164.42,460100007.0
2007-06-05 07:03:00,164.42,164.43,164.42,164.43,103100000.0
2007-06-05 07:04:00,164.43,164.43,164.41,164.42,507499994.0
2007-06-05 07:05:00,164.42,164.43,164.42,164.43,247599997.0
2007-06-05 07:06:00,164.43,164.43,164.4,164.4,1278199999.0
2007-06-05 07:07:00,164.41,164.42,164.4,164.42,912599998.0
2007-06-05 07:08:00,164.41,164.42,164.41,164.42,912599998.0
2007-06-05 07:09:00,164.42,164.42,164.42,164.42,96200000.0
2007-06-05 07:10:00,164.42,164.42,164.42,164.42,40000000.0
2007-06-05 07:11:00,164.42,164.43,164.41,164.42,747400004.0
2007-06-05 07:12:00,164.42,164.43,164.42,164.42,1238899999.0
2007-06-05 07:13:00,164.42,164.43,164.41,164.41,1436900017.0
2007-06-05 07:14:00,164.415,164.43,164.41,164.42,683499999.0
2007-06-05 07:15:00,164.42,164.44,164.42,164.43,407399995.0
2007-06-05 07:16:00,164.43,164.43,164.43,164.43,101100000.0
2007-06-05 07:17:00,164.43,164.43,164.41,164.41,520199999.0
2007-06-05 07:18:00,164.43,164.44,164.41,164.44,639600003.0
2007-06-05 07:19:00,164.44,164.44,164.43,164.43,933300003.0
2007-06-05 07:20:00,164.43,164.45,164.42,164.45,1459899995.0
2007-06-05 07:21:00,164.46,164.47,164.45,164.46,1459899995.0
2007-06-05 07:22:00,164.46,164.47,164.45,164.46,642700000.0
2007-06-05 07:23:00,164.47,164.48,164.47,164.47,642700000.0
2007-06-05 07:24:00,164.47,164.47,164.47,164.47,96300000.0
2007-06-05 07:25:00,164.47,164.47,164.47,164.47,679600000.0
2007-06-05 07:26:00,164.47,164.47,164.47,164.47,239400002.0
2007-06-05 07:27:00,164.47,164.49,164.465,164.465,1230200011.0
2007-06-05 07:28:00,164.47,164.48,164.46,164.46,1919199994.0
2007-06-05 07:29:00,164.47,164.47,164.465,164.465,392899997.0
2007-06-05 07:30:00,164.47,164.47,164.46,164.46,615500001.0
2007-06-05 07:31:00,164.46,164.46,164.45,164.45,517200003.0
2007-06-05 07:32:00,164.45,164.45,164.44,164.45,568399998.0
2007-06-05 07:33:00,164.45,164.45,164.45,164.45,620300002.0
2007-06-05 07:34:00,164.45,164.46,164.43,164.45,1772999993.0
2007-06-05 07:35:00,164.45,164.45,164.44,164.45,412600002.0
2007-06-05 07:36:00,164.45,164.46,164.44,164.46,1923800015.0
2007-06-05 07:37:00,164.46,164.46,164.445,164.445,1856899994.0
2007-06-05 07:38:00,164.45,164.47,164.43,164.47,994200000.0
2007-06-05 07:39:00,164.47,164.48,164.46,164.47,1072799992.0
2007-06-05 07:40:00,164.47,164.47,164.46,164.46,395100002.0
2007-06-05 07:41:00,164.46,164.46,164.45,164.45,644899997.0
2007-06-05 07:42:00,164.45,164.45,164.44,164.45,1238299997.0
2007-06-05 07:43:00,164.45,164.45,164.45,164.45,161499998.0
2007-06-05 07:44:00,164.45,164.46,164.44,164.45,440400004.0
2007-06-05 07:45:00,164.45,164.45,164.4,164.4,1488800013.0
2007-06-05 07:46:00,164.39,164.4,164.38,164.4,1134599997.0
2007-06-05 07:47:00,164.39,164.4,164.38,164.39,1134599997.0
2007-06-05 07:48:00,164.39,164.4,164.39,164.39,395499994.0
2007-06-05 07:49:00,164.4,164.44,164.38,164.43,1962899987.0
2007-06-05 07:50:00,164.43,164.44,164.42,164.44,1684900005.0
2007-06-05 07:51:00,164.44,164.46,164.43,164.43,1515900002.0
2007-06-05 07:52:00,164.43,164.45,164.43,164.44,643700002.0
2007-06-05 07:53:00,164.435,164.44,164.42,164.42,1465499982.0
2007-06-05 07:54:00,164.43,164.43,164.38,164.38,1276399995.0
2007-06-05 07:55:00,164.39,164.39,164.38,164.39,1276399995.0
2007-06-05 07:56:00,164.39,164.4,164.39,164.4,835700003.0
2007-06-05 07:57:00,164.39,164.42,164.39,164.41,1286600009.0
2007-06-05 07:58:00,164.42,164.42,164.4,164.41,1286600009.0
2007-06-05 07:59:00,164.41,164.42,164.41,164.41,948700008.0
2007-06-05 08:00:00,164.41,164.42,164.4,164.42,1388600008.0
2007-06-05 08:01:00,164.42,164.42,164.41,164.41,708899991.0
2007-06-05 08:02:00,164.41,164.43,164.41,164.43,597699997.0
2007-06-05 08:03:00,164.43,164.43,164.42,164.43,978200003.0
2007-06-05 08:04:00,164.43,164.43,164.42,164.42,1407400007.0
2007-06-05 08:05:00,164.42,164.44,164.41,164.43,910599999.0
2007-06-05 08:06:00,164.44,164.44,164.42,164.43,334999998.0
2007-06-05 08:07:00,164.43,164.43,164.42,164.43,1462100001.0
2007-06-05 08:08:00,164.43,164.43,164.42,164.43,1318399999.0
2007-06-05 08:09:00,164.44,164.46,164.43,164.44,1584599999.0
2007-06-05 08:10:00,164.45,164.51,164.45,164.5,1584599999.0
2007-06-05 08:11:00,164.51,164.51,164.48,164.49,1431300006.0
2007-06-05 08:12:00,164.51,164.51,164.48,164.5,1431300006.0
2007-06-05 08:13:00,164.5,164.51,164.49,164.51,1438500009.0
2007-06-05 08:14:00,164.51,164.52,164.48,164.48,1572399992.0
2007-06-05 08:15:00,164.49,164.49,164.48,164.48,982299996.0
2007-06-05 08:16:00,164.48,164.49,164.46,164.49,982299996.0
2007-06-05 08:17:00,164.48,164.51,164.48,164.5,1934499992.0
2007-06-05 08:18:00,164.49,164.49,164.46,164.46,1934499992.0
2007-06-05 08:19:00,164.48,164.48,164.47,164.47,281100002.0
2007-06-05 08:20:00,164.46,164.47,164.46,164.47,281100002.0
2007-06-05 08:21:00,164.46,164.48,164.46,164.46,281100002.0
2007-06-05 08:22:00,164.46,164.47,164.44,164.47,888200004.0
2007-06-05 08:23:00,164.47,164.47,164.455,164.46,1378099991.0
2007-06-05 08:24:00,164.47,164.5,164.47,164.48,1520799998.0
2007-06-05 08:25:00,164.47,164.51,164.47,164.5,1520799998.0
2007-06-05 08:26:00,164.49,164.51,164.49,164.495,1520799998.0
2007-06-05 08:27:00,164.5,164.51,164.485,164.5,968999993.0
2007-06-05 08:28:00,164.5,164.5,164.49,164.49,1477599991.0
2007-06-05 08:29:00,164.49,164.5,164.485,164.49,361199998.0
2007-06-05 08:30:00,164.49,164.49,164.48,164.48,1398799991.0
2007-06-05 08:31:00,164.48,164.51,164.47,164.5,1415400000.0
2007-06-05 08:32:00,164.52,164.56,164.5,164.56,179100000.0
2007-06-05 08:33:00,164.55,164.57,164.54,164.56,179100000.0
2007-06-05 08:34:00,164.55,164.57,164.54,164.57,179100000.0
2007-06-05 08:35:00,164.58,164.59,164.54,164.54,179100000.0
2007-06-05 08:36:00,164.56,164.56,164.55,164.56,179100000.0
2007-06-05 08:37:00,164.55,164.56,164.535,164.56,1085700004.0
2007-06-05 08:38:00,164.56,164.56,164.535,164.55,1816099989.0
2007-06-05 08:39:00,164.54,164.56,164.535,164.545,1553699991.0
2007-06-05 08:40:00,164.545,164.55,164.535,164.54,1232300002.0
2007-06-05 08:41:00,164.54,164.54,164.53,164.53,123000001.0
2007-06-05 08:42:00,164.53,164.54,164.52,164.54,1294100002.0
2007-06-05 08:43:00,164.53,164.54,164.52,164.54,1220900010.0
2007-06-05 08:44:00,164.52,164.55,164.52,164.54,1830300011.0
2007-06-05 08:45:00,164.55,164.57,164.53,164.55,1830300011.0
2007-06-05 08:46:00,164.55,164.58,164.55,164.55,1830300011.0
2007-06-05 08:47:00,164.54,164.56,164.53,164.55,2114200001.0
2007-06-05 08:48:00,164.54,164.57,164.54,164.55,2114200001.0
2007-06-05 08:49:00,164.57,164.59,164.56,164.56,2114200001.0
2007-06-05 08:50:00,164.56,164.57,164.54,164.55,2114200001.0
2007-06-05 08:51:00,164.55,164.57,164.52,164.52,2048199991.0
2007-06-05 08:52:00,164.52,164.54,164.5,164.54,1161299988.0
2007-06-05 08:53:00,164.54,164.55,164.525,164.53,1161299988.0
2007-06-05 08:54:00,164.53,164.55,164.53,164.54,875000004.0
2007-06-05 08:55:00,164.54,164.55,164.53,164.53,1718800001.0
2007-06-05 08:56:00,164.54,164.54,164.51,164.51,1348600008.0
2007-06-05 08:57:00,164.51,164.52,164.49,164.51,2000200001.0
2007-06-05 08:58:00,164.51,164.53,164.49,164.49,956899996.0
2007-06-05 08:59:00,164.5,164.52,164.49,164.49,956899996.0
2007-06-05 09:00:00,164.5,164.52,164.48,164.52,956899996.0
2007-06-05 09:01:00,164.5,164.51,164.49,164.49,956899996.0
2007-06-05 09:02:00,164.5,164.51,164.5,164.51,956899996.0
2007-06-05 09:03:00,164.51,164.52,164.49,164.49,1078699987.0
2007-06-05 09:04:00,164.51,164.51,164.47,164.48,798299996.0
2007-06-05 09:05:00,164.485,164.49,164.47,164.49,798299996.0
2007-06-05 09:06:00,164.49,164.5,164.48,164.49,1798200003.0
2007-06-05 09:07:00,164.48,164.5,164.48,164.49,2131599996.0
2007-06-05 09:08:00,164.48,164.49,164.43,164.44,2131599996.0
2007-06-05 09:09:00,164.45,164.45,164.42,164.44,2131599996.0
2007-06-05 09:10:00,164.43,164.44,164.42,164.44,1117399978.0
2007-06-05 09:11:00,164.435,164.45,164.43,164.45,1117399978.0
2007-06-05 09:12:00,164.45,164.48,164.45,164.47,2047099997.0
2007-06-05 09:13:00,164.47,164.47,164.45,164.45,452800004.0
2007-06-05 09:14:00,164.45,164.46,164.43,164.43,1303100006.0
2007-06-05 09:15:00,164.43,164.45,164.42,164.45,1653099999.0
2007-06-05 09:16:00,164.45,164.45,164.43,164.45,2112300002.0
2007-06-05 09:17:00,164.44,164.48,164.44,164.46,1950600010.0
2007-06-05 09:18:00,164.47,164.48,164.45,164.46,1950600010.0
2007-06-05 09:19:00,164.45,164.47,164.45,164.47,1497199995.0
2007-06-05 09:20:00,164.48,164.48,164.46,164.48,1497199995.0
2007-06-05 09:21:00,164.49,164.53,164.47,164.53,1497199995.0
2007-06-05 09:22:00,164.54,164.54,164.5,164.51,1497199995.0
2007-06-05 09:23:00,164.52,164.52,164.48,164.5,1497199995.0
2007-06-05 09:24:00,164.49,164.495,164.47,164.495,1497199995.0
2007-06-05 09:25:00,164.5,164.52,164.49,164.51,615400001.0
2007-06-05 09:26:00,164.5,164.52,164.48,164.5,615400001.0
2007-06-05 09:27:00,164.51,164.57,164.51,164.53,615400001.0
2007-06-05 09:28:00,164.54,164.56,164.51,164.54,615400001.0
2007-06-05 09:29:00,164.53,164.55,164.51,164.54,615400001.0
2007-06-05 09:30:00,164.53,164.56,164.53,164.56,615400001.0
2007-06-05 09:31:00,164.57,164.57,164.54,164.56,615400001.0
2007-06-05 09:32:00,164.56,164.58,164.55,164.57,1175499997.0
2007-06-05 09:33:00,164.58,164.58,164.55,164.56,982599989.0
2007-06-05 09:34:00,164.56,164.57,164.56,164.56,830099997.0
2007-06-05 09:35:00,164.56,164.58,164.56,164.57,1236299987.0
2007-06-05 09:36:00,164.58,164.59,164.54,164.54,1279400015.0
2007-06-05 09:37:00,164.55,164.57,164.54,164.56,1279400015.0
2007-06-05 09:38:00,164.57,164.58,164.51,164.53,1279400015.0
2007-06-05 09:39:00,164.54,164.56,164.53,164.56,1279400015.0
2007-06-05 09:40:00,164.54,164.57,164.51,164.54,837599999.0
2007-06-05 09:41:00,164.55,164.55,164.49,164.51,837599999.0
2007-06-05 09:42:00,164.5,164.53,164.5,164.51,837599999.0
2007-06-05 09:43:00,164.5,164.53,164.47,164.47,837599999.0
2007-06-05 09:44:00,164.46,164.46,164.35,164.42,837599999.0
2007-06-05 09:45:00,164.41,164.43,164.37,164.41,837599999.0
2007-06-05 09:46:00,164.42,164.44,164.4,164.41,837599999.0
2007-06-05 09:47:00,164.43,164.43,164.4,164.42,837599999.0
2007-06-05 09:48:00,164.43,164.44,164.415,164.43,837599999.0
2007-06-05 09:49:00,164.45,164.45,164.41,164.45,1806599993.0
2007-06-05 09:50:00,164.45,164.49,164.43,164.48,1806599993.0
2007-06-05 09:51:00,164.48,164.49,164.47,164.48,1686599978.0
2007-06-05 09:52:00,164.48,164.48,164.46,164.46,1514899993.0
2007-06-05 09:53:00,164.47,164.48,164.465,164.47,1514899993.0
2007-06-05 09:54:00,164.47,164.47,164.45,164.46,1265300004.0
2007-06-05 09:55:00,164.45,164.46,164.43,164.43,1265300004.0
2007-06-05 09:56:00,164.44,164.45,164.43,164.44,1265300004.0
2007-06-05 09:57:00,164.44,164.45,164.435,164.44,1265300004.0
2007-06-05 09:58:00,164.44,164.45,164.44,164.45,1637099979.0
2007-06-05 09:59:00,164.45,164.47,164.44,164.47,1433400012.0
2007-06-05 10:00:00,164.46,164.46,164.44,164.45,1433400012.0
2007-06-05 10:01:00,164.45,164.45,164.43,164.43,446600001.0
2007-06-05 10:02:00,164.43,164.43,164.41,164.41,1913300014.0
2007-06-05 10:03:00,164.41,164.44,164.41,164.43,1025300002.0
2007-06-05 10:04:00,164.43,164.44,164.42,164.42,1571700004.0
2007-06-05 10:05:00,164.43,164.43,164.41,164.43,1571700004.0
2007-06-05 10:06:00,164.42,164.42,164.4,164.41,1546799983.0
2007-06-05 10:07:00,164.41,164.42,164.38,164.385,705400007.0
2007-06-05 10:08:00,164.4,164.41,164.38,164.38,1255299991.0
2007-06-05 10:09:00,164.37,164.38,164.34,164.34,1255299991.0
2007-06-05 10:10:00,164.36,164.36,164.34,164.36,1255299991.0
2007-06-05 10:11:00,164.36,164.38,164.34,164.38,1445699996.0
2007-06-05 10:12:00,164.38,164.4,164.38,164.395,978299997.0
2007-06-05 10:13:00,164.4,164.425,164.39,164.42,1943600003.0
2007-06-05 10:14:00,164.43,164.47,164.43,164.44,1245600007.0
2007-06-05 10:15:00,164.44,164.44,164.42,164.43,1245600007.0
2007-06-05 10:16:00,164.43,164.43,164.405,164.42,1594199987.0
2007-06-05 10:17:00,164.43,164.44,164.4,164.4,2034099999.0
2007-06-05 10:18:00,164.41,164.42,164.38,164.38,2034099999.0
2007-06-05 10:19:00,164.37,164.39,164.37,164.39,2034099999.0
2007-06-05 10:20:00,164.39,164.41,164.39,164.41,1850800002.0
2007-06-05 10:21:00,164.41,164.42,164.4,164.42,1245999997.0
2007-06-05 10:22:00,164.42,164.42,164.41,164.41,472500000.0
2007-06-05 10:23:00,164.41,164.41,164.4,164.41,465999996.0
2007-06-05 10:24:00,164.41,164.42,164.41,164.42,223599998.0
2007-06-05 10:25:00,164.42,164.44,164.42,164.43,1340600004.0
2007-06-05 10:26:00,164.43,164.43,164.43,164.43,319199995.0
2007-06-05 10:27:00,164.43,164.45,164.425,164.445,1723500002.0
2007-06-05 10:28:00,164.45,164.46,164.41,164.42,1884799987.0
2007-06-05 10:29:00,164.42,164.43,164.4,164.41,1884799987.0
2007-06-05 10:30:00,164.41,164.41,164.39,164.41,1298500000.0
2007-06-05 10:31:00,164.42,164.42,164.39,164.41,861600006.0
2007-06-05 10:32:00,164.4,164.42,164.39,164.4,861600006.0
2007-06-05 10:33:00,164.395,164.43,164.395,164.42,2016799986.0
2007-06-05 10:34:00,164.42,164.43,164.405,164.425,1735499995.0
2007-06-05 10:35:00,164.43,164.44,164.42,164.43,1005700006.0
2007-06-05 10:36:00,164.43,164.43,164.41,164.425,1667900008.0
2007-06-05 10:37:00,164.43,164.43,164.42,164.43,512800004.0
2007-06-05 10:38:00,164.43,164.44,164.425,164.43,546699992.0
2007-06-05 10:39:00,164.44,164.45,164.43,164.445,1205700001.0
2007-06-05 10:40:00,164.44,164.46,164.44,164.45,1643499996.0
2007-06-05 10:41:00,164.44,164.48,164.44,164.48,1643499996.0
2007-06-05 10:42:00,164.48,164.48,164.47,164.47,789199999.0
2007-06-05 10:43:00,164.46,164.5,164.46,164.5,1905800016.0
2007-06-05 10:44:00,164.49,164.51,164.47,164.49,1416500004.0
2007-06-05 10:45:00,164.49,164.5,164.48,164.49,1416500004.0
2007-06-05 10:46:00,164.49,164.49,164.465,164.465,1282100006.0
2007-06-05 10:47:00,164.47,164.49,164.465,164.49,168700001.0
2007-06-05 10:48:00,164.49,164.5,164.49,164.5,161600000.0
2007-06-05 10:49:00,164.5,164.5,164.48,164.49,321899998.0
2007-06-05 10:50:00,164.49,164.5,164.48,164.49,206300000.0
2007-06-05 10:51:00,164.49,164.49,164.45,164.45,208400000.0
2007-06-05 10:52:00,164.44,164.45,164.42,164.44,811599997.0
2007-06-05 10:53:00,164.44,164.44,164.43,164.44,730200003.0
2007-06-05 10:54:00,164.44,164.46,164.435,164.46,1424899997.0
2007-06-05 10:55:00,164.47,164.48,164.45,164.46,1669600010.0
2007-06-05 10:56:00,164.45,164.49,164.45,164.46,1669600010.0
2007-06-05 10:57:00,164.47,164.47,164.44,164.46,1669600010.0
2007-06-05 10:58:00,164.45,164.47,164.45,164.47,1669600010.0
2007-06-05 10:59:00,164.47,164.47,164.46,164.47,1026200005.0
2007-06-05 11:00:00,164.47,164.47,164.45,164.46,675899994.0
2007-06-05 11:01:00,164.46,164.46,164.45,164.46,675899994.0
2007-06-05 11:02:00,164.46,164.47,164.46,164.46,976999994.0
2007-06-05 11:03:00,164.46,164.47,164.45,164.46,1654899998.0
2007-06-05 11:04:00,164.47,164.47,164.46,164.46,1352600013.0
2007-06-05 11:05:00,164.47,164.48,164.465,164.47,1605099986.0
2007-06-05 11:06:00,164.47,164.48,164.46,164.47,1335699992.0
2007-06-05 11:07:00,164.47,164.47,164.47,164.47,800499983.0
2007-06-05 11:08:00,164.47,164.47,164.46,164.46,1465499992.0
2007-06-05 11:09:00,164.46,164.48,164.46,164.47,1233599984.0
2007-06-05 11:10:00,164.48,164.48,164.465,164.47,1279600003.0
2007-06-05 11:11:00,164.47,164.47,164.46,164.46,758300008.0
2007-06-05 11:12:00,164.46,164.46,164.45,164.45,1151300014.0
2007-06-05 11:13:00,164.46,164.46,164.43,164.43,367500003.0
2007-06-05 11:14:00,164.42,164.43,164.42,164.42,367500003.0
2007-06-05 11:15:00,164.42,164.43,164.42,164.43,373099995.0
2007-06-05 11:16:00,164.44,164.44,164.43,164.43,478800000.0
2007-06-05 11:17:00,164.43,164.44,164.425,164.43,1238900013.0
2007-06-05 11:18:00,164.44,164.45,164.44,164.44,727199991.0
2007-06-05 11:19:00,164.44,164.44,164.44,164.44,30400001.0
2007-06-05 11:20:00,164.42,164.45,164.42,164.45,726599980.0
2007-06-05 11:21:00,164.45,164.45,164.445,164.45,726599980.0
2007-06-05 11:22:00,164.45,164.45,164.425,164.435,1821200008.0
2007-06-05 11:23:00,164.435,164.47,164.435,164.46,1990699983.0
2007-06-05 11:24:00,164.47,164.47,164.45,164.46,1015699995.0
2007-06-05 11:25:00,164.45,164.48,164.45,164.47,1827499990.0
2007-06-05 11:26:00,164.475,164.5,164.47,164.47,1252800004.0
2007-06-05 11:27:00,164.46,164.49,164.45,164.47,218900002.0
2007-06-05 11:28:00,164.48,164.48,164.47,164.48,218900002.0
2007-06-05 11:29:00,164.47,164.48,164.455,164.48,1064399995.0
2007-06-05 11:30:00,164.48,164.49,164.47,164.48,1162300005.0
2007-06-05 11:31:00,164.47,164.48,164.45,164.45,1130500009.0
2007-06-05 11:32:00,164.45,164.47,164.45,164.46,1130500009.0
2007-06-05 11:33:00,164.46,164.47,164.45,164.45,779400006.0
2007-06-05 11:34:00,164.45,164.45,164.45,164.45,227500000.0
2007-06-05 11:35:00,164.45,164.46,164.44,164.44,399500003.0
2007-06-05 11:36:00,164.44,164.46,164.435,164.46,708200001.0
2007-06-05 11:37:00,164.45,164.5,164.45,164.49,1668699994.0
2007-06-05 11:38:00,164.5,164.5,164.47,164.49,1818399990.0
2007-06-05 11:39:00,164.49,164.49,164.47,164.47,1327400009.0
2007-06-05 11:40:00,164.48,164.48,164.46,164.46,923399994.0
2007-06-05 11:41:00,164.47,164.48,164.455,164.48,923399994.0
2007-06-05 11:42:00,164.47,164.47,164.46,164.47,524999998.0
2007-06-05 11:43:00,164.47,164.48,164.47,164.48,572900000.0
2007-06-05 11:44:00,164.47,164.52,164.465,164.5,2114500000.0
2007-06-05 11:45:00,164.5,164.51,164.5,164.5,1880500014.0
2007-06-05 11:46:00,164.5,164.51,164.49,164.5,1367699994.0
2007-06-05 11:47:00,164.51,164.51,164.5,164.5,987900011.0
2007-06-05 11:48:00,164.5,164.54,164.5,164.53,1618399997.0
2007-06-05 11:49:00,164.52,164.52,164.5,164.5,936699998.0
2007-06-05 11:50:00,164.5,164.5,164.46,164.47,1566099993.0
2007-06-05 11:51:00,164.46,164.48,164.44,164.44,1591199991.0
2007-06-05 11:52:00,164.46,164.47,164.44,164.45,1591199991.0
2007-06-05 11:53:00,164.45,164.45,164.43,164.43,1159099999.0
2007-06-05 11:54:00,164.425,164.45,164.425,164.44,1108200009.0
2007-06-05 11:55:00,164.43,164.46,164.42,164.46,1095599991.0
2007-06-05 11:56:00,164.47,164.5,164.45,164.45,1095599991.0
2007-06-05 11:57:00,164.455,164.47,164.455,164.46,491599998.0
2007-06-05 11:58:00,164.46,164.46,164.46,164.46,135999999.0
2007-06-05 11:59:00,164.46,164.46,164.45,164.45,433099998.0
2007-06-05 12:00:00,164.45,164.45,164.45,164.45,98400000.0
2007-06-05 12:01:00,164.45,164.45,164.44,164.44,1840800017.0
2007-06-05 12:02:00,164.44,164.44,164.4,164.42,1616200002.0
2007-06-05 12:03:00,164.42,164.44,164.42,164.44,462699994.0
2007-06-05 12:04:00,164.42,164.43,164.42,164.43,319999999.0
2007-06-05 12:05:00,164.44,164.44,164.41,164.42,319999999.0
2007-06-05 12:06:00,164.425,164.43,164.425,164.425,319999999.0
2007-06-05 12:07:00,164.425,164.435,164.425,164.43,579200000.0
2007-06-05 12:08:00,164.43,164.435,164.42,164.425,806400011.0
2007-06-05 12:09:00,164.43,164.44,164.425,164.44,1233299990.0
2007-06-05 12:10:00,164.435,164.46,164.43,164.45,1650799999.0
2007-06-05 12:11:00,164.45,164.47,164.45,164.47,738400006.0
2007-06-05 12:12:00,164.46,164.46,164.435,164.44,1182600002.0
2007-06-05 12:13:00,164.44,164.47,164.435,164.46,2143200016.0
2007-06-05 12:14:00,164.46,164.46,164.44,164.455,1916500009.0
2007-06-05 12:15:00,164.46,164.46,164.445,164.45,283399994.0
2007-06-05 12:16:00,164.45,164.45,164.45,164.45,125600001.0
2007-06-05 12:17:00,164.45,164.47,164.43,164.43,655200002.0
2007-06-05 12:18:00,164.43,164.45,164.43,164.45,404400001.0
2007-06-05 12:19:00,164.45,164.45,164.425,164.43,516800000.0
2007-06-05 12:20:00,164.43,164.46,164.42,164.45,1533700001.0
2007-06-05 12:21:00,164.45,164.47,164.44,164.46,712500000.0
2007-06-05 12:22:00,164.47,164.48,164.46,164.475,851400003.0
2007-06-05 12:23:00,164.48,164.49,164.475,164.48,1298300005.0
2007-06-05 12:24:00,164.48,164.5,164.47,164.49,877700003.0
2007-06-05 12:25:00,164.49,164.52,164.475,164.51,1590300008.0
2007-06-05 12:26:00,164.51,164.51,164.48,164.5,572500000.0
2007-06-05 12:27:00,164.5,164.5,164.475,164.5,622000003.0
2007-06-05 12:28:00,164.5,164.51,164.495,164.5,622600007.0
2007-06-05 12:29:00,164.495,164.52,164.48,164.49,718500003.0
2007-06-05 12:30:00,164.49,164.5,164.48,164.485,526300002.0
2007-06-05 12:31:00,164.49,164.5,164.475,164.49,637500001.0
2007-06-05 12:32:00,164.49,164.5,164.49,164.5,265600000.0
2007-06-05 12:33:00,164.5,164.5,164.49,164.49,60400000.0
2007-06-05 12:34:00,164.48,164.51,164.48,164.485,326300000.0
2007-06-05 12:35:00,164.49,164.5,164.465,164.48,620200002.0
2007-06-05 12:36:00,164.47,164.48,164.47,164.47,151600000.0
2007-06-05 12:37:00,164.48,164.5,164.47,164.47,281200000.0
2007-06-05 12:38:00,164.47,164.47,164.46,164.46,570000000.0
2007-06-05 12:39:00,164.455,164.47,164.455,164.465,770400004.0
2007-06-05 12:40:00,164.465,164.47,164.45,164.45,450300000.0
2007-06-05 12:41:00,164.45,164.46,164.44,164.46,473800000.0
2007-06-05 12:42:00,164.46,164.48,164.46,164.48,246400000.0
2007-06-05 12:43:00,164.48,164.52,164.48,164.51,584600001.0
2007-06-05 12:44:00,164.51,164.51,164.475,164.485,569499998.0
2007-06-05 12:45:00,164.48,164.5,164.475,164.5,348300001.0
2007-06-05 12:46:00,164.5,164.52,164.49,164.51,908900001.0
2007-06-05 12:47:00,164.51,164.53,164.505,164.52,808400000.0
2007-06-05 12:48:00,164.52,164.53,164.5,164.51,385600003.0
2007-06-05 12:49:00,164.51,164.515,164.49,164.495,490699999.0
2007-06-05 12:50:00,164.495,164.52,164.495,164.52,443600002.0
2007-06-05 12:51:00,164.52,164.52,164.51,164.51,79600000.0
2007-06-05 12:52:00,164.52,164.52,164.51,164.51,72400000.0
2007-06-05 12:53:00,164.51,164.51,164.5,164.5,257600000.0
2007-06-05 12:54:00,164.5,164.52,164.5,164.52,535600005.0
2007-06-05 12:55:00,164.52,164.55,164.51,164.52,1202300001.0
2007-06-05 12:56:00,164.515,164.53,164.515,164.52,1202300001.0
2007-06-05 12:57:00,164.52,164.53,164.52,164.53,1019500004.0
2007-06-05 12:58:00,164.54,164.54,164.49,164.51,1721200009.0
2007-06-05 12:59:00,164.505,164.52,164.5,164.5,1721200009.0
2007-06-05 13:00:00,164.5,164.52,164.48,164.49,2122599988.0
2007-06-05 13:01:00,164.49,164.51,164.49,164.5,2122599988.0
2007-06-05 13:02:00,164.5,164.51,164.48,164.5,1665900012.0
2007-06-05 13:03:00,164.5,164.5,164.485,164.49,1665900012.0
2007-06-05 13:04:00,164.49,164.49,164.47,164.48,2041100022.0
2007-06-05 13:05:00,164.48,164.49,164.47,164.485,886199998.0
2007-06-05 13:06:00,164.48,164.48,164.45,164.45,1487700009.0
2007-06-05 13:07:00,164.46,164.47,164.45,164.46,1487700009.0
2007-06-05 13:08:00,164.47,164.48,164.455,164.46,1487700009.0
2007-06-05 13:09:00,164.46,164.47,164.46,164.46,704700012.0
2007-06-05 13:10:00,164.46,164.46,164.43,164.43,1966999987.0
2007-06-05 13:11:00,164.41,164.41,164.36,164.4,1196499999.0
2007-06-05 13:12:00,164.395,164.4,164.38,164.4,1196499999.0
2007-06-05 13:13:00,164.39,164.44,164.39,164.44,1295400000.0
2007-06-05 13:14:00,164.43,164.43,164.41,164.43,1295400000.0
2007-06-05 13:15:00,164.42,164.42,164.405,164.41,735000008.0
2007-06-05 13:16:00,164.41,164.42,164.395,164.4,1164699991.0
2007-06-05 13:17:00,164.41,164.42,164.395,164.395,625200004.0
2007-06-05 13:18:00,164.41,164.41,164.4,164.4,1060599992.0
2007-06-05 13:19:00,164.4,164.41,164.395,164.4,1060599992.0
2007-06-05 13:20:00,164.4,164.41,164.395,164.41,783599995.0
2007-06-05 13:21:00,164.41,164.42,164.38,164.39,1429000002.0
2007-06-05 13:22:00,164.39,164.39,164.365,164.37,1203400006.0
2007-06-05 13:23:00,164.37,164.4,164.365,164.39,487699995.0
2007-06-05 13:24:00,164.4,164.4,164.39,164.39,303149998.0
2007-06-05 13:25:00,164.39,164.4,164.38,164.4,248400000.0
2007-06-05 13:26:00,164.4,164.42,164.4,164.41,215900000.0
2007-06-05 13:27:00,164.41,164.41,164.4,164.41,211100000.0
2007-06-05 13:28:00,164.41,164.41,164.39,164.4,452899998.0
2007-06-05 13:29:00,164.4,164.43,164.4,164.43,216499998.0
2007-06-05 13:30:00,164.42,164.44,164.415,164.43,682699999.0
2007-06-05 13:31:00,164.425,164.44,164.42,164.43,409500000.0
2007-06-05 13:32:00,164.43,164.44,164.405,164.43,1132800001.0
2007-06-05 13:33:00,164.43,164.43,164.42,164.43,605100003.0
2007-06-05 13:34:00,164.43,164.44,164.43,164.44,701200006.0
2007-06-05 13:35:00,164.44,164.44,164.43,164.43,900200004.0
2007-06-05 13:36:00,164.43,164.43,164.43,164.43,4800000.0
2007-06-05 13:37:00,164.43,164.44,164.42,164.44,911500003.0
2007-06-05 13:38:00,164.44,164.44,164.415,164.415,835800004.0
2007-06-05 13:39:00,164.42,164.42,164.41,164.42,325999999.0
2007-06-05 13:40:00,164.4,164.41,164.39,164.4,1132000005.0
2007-06-05 13:41:00,164.4,164.4,164.38,164.395,1132000005.0
2007-06-05 13:42:00,164.4,164.41,164.4,164.4,955800003.0
2007-06-05 13:43:00,164.39,164.4,164.37,164.38,1677800012.0
2007-06-05 13:44:00,164.38,164.39,164.37,164.39,1677800012.0
2007-06-05 13:45:00,164.385,164.41,164.385,164.4,807600004.0
2007-06-05 13:46:00,164.4,164.4,164.4,164.4,1344799997.0
2007-06-05 13:47:00,164.4,164.41,164.39,164.4,1189399998.0
2007-06-05 13:48:00,164.395,164.42,164.395,164.41,389400000.0
2007-06-05 13:49:00,164.41,164.42,164.395,164.41,750499999.0
2007-06-05 13:50:00,164.41,164.41,164.395,164.4,597200005.0
2007-06-05 13:51:00,164.41,164.42,164.41,164.42,164100000.0
2007-06-05 13:52:00,164.42,164.42,164.405,164.405,256000000.0
2007-06-05 13:53:00,164.41,164.42,164.41,164.415,1369199993.0
2007-06-05 13:55:00,164.4,164.4,164.37,164.39,1720199998.0
2007-06-05 13:56:00,164.39,164.41,164.37,164.37,1647499990.0
2007-06-05 13:57:00,164.365,164.38,164.35,164.38,1647499990.0
2007-06-05 13:58:00,164.38,164.39,164.365,164.375,1735000008.0
2007-06-05 13:59:00,164.38,164.39,164.365,164.385,1966900006.0
2007-06-05 14:00:00,164.39,164.41,164.37,164.41,1126800007.0
2007-06-05 14:01:00,164.41,164.42,164.395,164.4,1137399998.0
2007-06-05 14:02:00,164.4,164.41,164.365,164.37,1441499997.0
2007-06-05 14:03:00,164.38,164.42,164.38,164.42,389300000.0
2007-06-05 14:04:00,164.42,164.42,164.385,164.385,1178499999.0
2007-06-05 14:05:00,164.4,164.42,164.38,164.4,1484499996.0
2007-06-05 14:06:00,164.4,164.4,164.35,164.355,1484499996.0
2007-06-05 14:07:00,164.36,164.37,164.35,164.36,1639599987.0
2007-06-05 14:08:00,164.37,164.42,164.35,164.42,1639599987.0
2007-06-05 14:09:00,164.43,164.46,164.43,164.45,1639599987.0
2007-06-05 14:10:00,164.46,164.46,164.44,164.46,1639599987.0
2007-06-05 14:11:00,164.47,164.47,164.445,164.445,1639599987.0
2007-06-05 14:12:00,164.45,164.46,164.425,164.435,1113699998.0
2007-06-05 14:13:00,164.435,164.46,164.43,164.43,1257199992.0
2007-06-05 14:14:00,164.43,164.44,164.405,164.41,954999998.0
2007-06-05 14:15:00,164.41,164.42,164.385,164.385,1938000003.0
2007-06-05 14:16:00,164.38,164.4,164.35,164.36,1784600011.0
2007-06-05 14:17:00,164.38,164.43,164.365,164.41,1784600011.0
2007-06-05 14:18:00,164.41,164.44,164.4,164.4,2121100019.0
2007-06-05 14:19:00,164.41,164.42,164.36,164.4,2121100019.0
2007-06-05 14:20:00,164.41,164.47,164.41,164.44,2121100019.0
2007-06-05 14:21:00,164.45,164.45,164.42,164.43,2121100019.0
2007-06-05 14:22:00,164.44,164.46,164.43,164.45,2121100019.0
2007-06-05 14:23:00,164.46,164.46,164.43,164.43,2121100019.0
2007-06-05 14:24:00,164.44,164.45,164.42,164.44,2121100019.0
2007-06-05 14:25:00,164.43,164.44,164.42,164.44,2121100019.0
2007-06-05 14:26:00,164.43,164.44,164.42,164.42,2121100019.0
2007-06-05 14:27:00,164.43,164.44,164.41,164.41,2121100019.0
2007-06-05 14:28:00,164.43,164.46,164.42,164.46,2121100019.0
2007-06-05 14:29:00,164.45,164.45,164.42,164.42,2121100019.0
2007-06-05 14:30:00,164.41,164.41,164.38,164.39,2121100019.0
2007-06-05 14:31:00,164.38,164.39,164.36,164.36,2121100019.0
2007-06-05 14:32:00,164.35,164.36,164.31,164.32,2121100019.0
2007-06-05 14:33:00,164.33,164.33,164.25,164.27,2121100019.0
2007-06-05 14:34:00,164.28,164.28,164.25,164.26,2121100019.0
2007-06-05 14:35:00,164.26,164.29,164.255,164.27,2121100019.0
2007-06-05 14:36:00,164.28,164.32,164.27,164.32,1411799999.0
2007-06-05 14:37:00,164.32,164.32,164.3,164.3,1411799999.0
2007-06-05 14:38:00,164.3,164.3,164.28,164.3,2060300008.0
2007-06-05 14:39:00,164.31,164.32,164.3,164.32,2060300008.0
2007-06-05 14:40:00,164.31,164.31,164.29,164.29,2060300008.0
2007-06-05 14:41:00,164.28,164.31,164.27,164.3,2060300008.0
2007-06-05 14:42:00,164.31,164.32,164.27,164.27,2060300008.0
2007-06-05 14:43:00,164.28,164.29,164.26,164.29,2060300008.0
2007-06-05 14:44:00,164.28,164.31,164.28,164.3,2060300008.0
2007-06-05 14:45:00,164.3,164.3,164.28,164.29,2060300008.0
2007-06-05 14:46:00,164.29,164.29,164.26,164.26,1834808871.0
2007-06-05 14:47:00,164.28,164.28,164.27,164.27,1263300000.0
2007-06-05 14:48:00,164.28,164.28,164.26,164.26,1263300000.0
2007-06-05 14:49:00,164.26,164.27,164.255,164.265,1263300000.0
2007-06-05 14:50:00,164.26,164.26,164.15,164.16,1984400016.0
2007-06-05 14:51:00,164.17,164.19,164.15,164.15,1984400016.0
2007-06-05 14:52:00,164.17,164.17,164.08,164.11,1984400016.0
2007-06-05 14:53:00,164.12,164.15,164.12,164.14,1984400016.0
2007-06-05 14:54:00,164.15,164.16,164.14,164.15,1984400016.0
2007-06-05 14:55:00,164.16,164.16,164.13,164.14,1984400016.0
2007-06-05 14:56:00,164.13,164.15,164.13,164.14,1984400016.0
2007-06-05 14:57:00,164.15,164.17,164.15,164.16,1984400016.0
2007-06-05 14:58:00,164.15,164.16,164.15,164.16,1984400016.0
2007-06-05 14:59:00,164.17,164.17,164.15,164.15,1984400016.0
2007-06-05 15:00:00,164.16,164.16,164.13,164.16,1984400016.0
2007-06-05 15:01:00,164.15,164.18,164.15,164.17,1984400016.0
2007-06-05 15:02:00,164.18,164.19,164.155,164.16,1984400016.0
2007-06-05 15:03:00,164.15,164.18,164.15,164.18,1290599996.0
2007-06-05 15:04:00,164.17,164.17,164.14,164.15,1290599996.0
2007-06-05 15:05:00,164.16,164.17,164.15,164.16,1290599996.0
2007-06-05 15:06:00,164.165,164.17,164.15,164.16,1290599996.0
2007-06-05 15:07:00,164.15,164.15,164.15,164.15,2001299998.0
2007-06-05 15:08:00,164.14,164.14,164.12,164.12,2001299998.0
2007-06-05 15:09:00,164.11,164.11,164.02,164.04,2001299998.0
2007-06-05 15:10:00,164.05,164.05,163.94,163.95,2001299998.0
2007-06-05 15:11:00,163.96,163.96,163.9,163.92,2001299998.0
2007-06-05 15:12:00,163.93,163.96,163.92,163.94,2001299998.0
2007-06-05 15:13:00,163.95,163.95,163.93,163.93,2001299998.0
2007-06-05 15:14:00,163.94,163.95,163.93,163.94,2001299998.0
2007-06-05 15:15:00,163.95,163.96,163.92,163.95,2001299998.0
2007-06-05 15:16:00,163.96,163.96,163.93,163.94,2001299998.0
2007-06-05 15:17:00,163.93,163.99,163.92,163.98,2001299998.0
2007-06-05 15:18:00,163.97,164.05,163.97,164.04,2001299998.0
2007-06-05 15:19:00,164.05,164.06,164.03,164.06,2001299998.0
2007-06-05 15:20:00,164.05,164.08,164.04,164.07,2001299998.0
2007-06-05 15:21:00,164.08,164.13,164.08,164.13,2001299998.0
2007-06-05 15:22:00,164.12,164.14,164.12,164.14,2001299998.0
2007-06-05 15:23:00,164.15,164.17,164.12,164.12,2001299998.0
2007-06-05 15:24:00,164.13,164.17,164.12,164.16,2001299998.0
2007-06-05 15:25:00,164.17,164.19,164.17,164.18,2001299998.0
2007-06-05 15:26:00,164.19,164.25,164.19,164.22,2001299998.0
2007-06-05 15:27:00,164.21,164.23,164.21,164.22,2001299998.0
2007-06-05 15:28:00,164.22,164.24,164.205,164.23,2001299998.0
2007-06-05 15:29:00,164.22,164.24,164.21,164.22,1191899999.0
2007-06-05 15:30:00,164.21,164.22,164.2,164.2,1191899999.0
2007-06-05 15:31:00,164.19,164.19,164.17,164.17,1191899999.0
2007-06-05 15:32:00,164.18,164.18,164.16,164.17,1191899999.0
2007-06-05 15:33:00,164.18,164.19,164.15,164.18,1191899999.0
2007-06-05 15:34:00,164.19,164.23,164.19,164.21,1191899999.0
2007-06-05 15:35:00,164.22,164.22,164.16,164.17,1191899999.0
2007-06-05 15:36:00,164.16,164.17,164.1,164.12,1191899999.0
2007-06-05 15:37:00,164.11,164.13,164.1,164.13,1191899999.0
2007-06-05 15:38:00,164.14,164.14,164.12,164.12,1191899999.0
2007-06-05 15:39:00,164.13,164.14,164.12,164.13,1191899999.0
2007-06-05 15:40:00,164.14,164.14,164.11,164.11,1191899999.0
2007-06-05 15:41:00,164.12,164.13,164.11,164.13,1191899999.0
2007-06-05 15:42:00,164.14,164.14,164.12,164.12,1191899999.0
2007-06-05 15:43:00,164.13,164.17,164.13,164.14,1191899999.0
2007-06-05 15:44:00,164.15,164.17,164.14,164.14,1191899999.0
2007-06-05 15:45:00,164.13,164.14,164.12,164.13,1191899999.0
2007-06-05 15:46:00,164.14,164.14,164.13,164.14,1191899999.0
2007-06-05 15:47:00,164.13,164.14,164.12,164.12,1191899999.0
2007-06-05 15:48:00,164.13,164.15,164.13,164.15,1191899999.0
2007-06-05 15:49:00,164.16,164.16,164.14,164.14,1191899999.0
2007-06-05 15:50:00,164.15,164.18,164.15,164.16,1191899999.0
2007-06-05 15:51:00,164.17,164.17,164.16,164.17,1191899999.0
2007-06-05 15:52:00,164.16,164.18,164.15,164.17,1191899999.0
2007-06-05 15:53:00,164.16,164.19,164.15,164.17,1191899999.0
2007-06-05 15:54:00,164.165,164.17,164.155,164.16,1191899999.0
2007-06-05 15:55:00,164.16,164.16,164.145,164.16,141600000.0
2007-06-05 15:56:00,164.165,164.17,164.12,164.125,402600002.0
2007-06-05 15:57:00,164.125,164.13,164.105,164.12,225200000.0
2007-06-05 15:58:00,164.12,164.14,164.03,164.12,219300001.0
2007-06-05 15:59:00,164.11,164.15,164.03,164.03,239800000.0
2007-06-05 16:00:00,164.05,164.16,164.03,164.12,399700000.0
2007-06-05 16:01:00,164.105,164.17,164.105,164.17,571200001.0
2007-06-05 16:02:00,164.17,164.2,164.13,164.13,364400000.0
2007-06-05 16:03:00,164.13,164.15,164.085,164.12,530400000.0
2007-06-05 16:04:00,164.12,164.145,164.09,164.12,543400000.0
2007-06-05 16:05:00,164.125,164.15,164.1,164.15,175900000.0
2007-06-05 16:06:00,164.14,164.16,164.12,164.12,495200000.0
2007-06-05 16:07:00,164.13,164.17,164.11,164.15,174000000.0
2007-06-05 16:08:00,164.15,164.19,164.15,164.19,158400000.0
2007-06-05 16:09:00,164.19,164.29,164.17,164.29,430800000.0
2007-06-05 16:10:00,164.29,164.29,164.25,164.27,462400000.0
2007-06-05 16:11:00,164.27,164.28,164.235,164.26,284600001.0
2007-06-05 16:12:00,164.26,164.28,164.25,164.28,242900000.0
2007-06-05 16:13:00,164.28,164.41,164.27,164.39,604700000.0
2007-06-05 16:14:00,164.39,164.41,164.365,164.365,464100000.0
2007-06-05 16:15:00,164.36,164.43,164.36,164.41,836400002.0
2007-06-05 16:16:00,164.41,164.41,164.37,164.375,510000000.0
2007-06-05 16:17:00,164.375,164.385,164.36,164.365,553299999.0
2007-06-05 16:18:00,164.37,164.37,164.34,164.355,824099999.0
2007-06-05 16:19:00,164.35,164.37,164.34,164.355,299700000.0
2007-06-05 16:20:00,164.35,164.36,164.3,164.3,489200000.0
2007-06-05 16:21:00,164.3,164.305,164.235,164.26,826900003.0
2007-06-05 16:22:00,164.255,164.275,164.23,164.24,474000000.0
2007-06-05 16:23:00,164.24,164.285,164.23,164.28,414600000.0
2007-06-05 16:24:00,164.275,164.29,164.23,164.23,664899997.0
2007-06-05 16:25:00,164.225,164.245,164.215,164.23,578899998.0
2007-06-05 16:26:00,164.235,164.27,164.23,164.26,460399998.0
2007-06-05 16:27:00,164.26,164.29,164.26,164.29,187600000.0
2007-06-05 16:28:00,164.29,164.37,164.29,164.36,664199997.0
2007-06-05 16:29:00,164.36,164.37,164.335,164.36,249000001.0
2007-06-05 16:30:00,164.355,164.38,164.355,164.37,121400000.0
2007-06-05 16:31:00,164.37,164.38,164.36,164.375,367600000.0
2007-06-05 16:32:00,164.375,164.44,164.365,164.44,629899999.0
2007-06-05 16:33:00,164.44,164.49,164.43,164.49,363500000.0
2007-06-05 16:34:00,164.5,164.52,164.46,164.47,405500001.0
2007-06-05 16:35:00,164.47,164.48,164.46,164.465,270700000.0
2007-06-05 16:36:00,164.47,164.47,164.45,164.46,352400000.0
2007-06-05 16:37:00,164.45,164.46,164.405,164.43,519900000.0
2007-06-05 16:38:00,164.42,164.44,164.42,164.43,154900000.0
2007-06-05 16:39:00,164.43,164.435,164.36,164.38,527900000.0
2007-06-05 16:40:00,164.38,164.4,164.375,164.375,374900000.0
2007-06-05 16:41:00,164.38,164.38,164.335,164.36,591599999.0
2007-06-05 16:42:00,164.36,164.38,164.35,164.38,358100001.0
2007-06-05 16:43:00,164.39,164.39,164.355,164.37,550899998.0
2007-06-05 16:44:00,164.37,164.4,164.365,164.4,241100000.0
2007-06-05 16:45:00,164.4,164.41,164.38,164.41,39200000.0
2007-06-05 16:46:00,164.42,164.44,164.41,164.44,1868349993.0
2007-06-05 16:47:00,164.44,164.45,164.4,164.42,1016500003.0
2007-06-05 16:48:00,164.43,164.43,164.41,164.41,1016500003.0
2007-06-05 16:49:00,164.4,164.41,164.39,164.41,1016500003.0
2007-06-05 16:50:00,164.4,164.41,164.37,164.38,1016500003.0
2007-06-05 16:51:00,164.39,164.4,164.38,164.38,1016500003.0
2007-06-05 16:52:00,164.39,164.42,164.38,164.38,1016500003.0
2007-06-05 16:53:00,164.39,164.39,164.38,164.39,1016500003.0
2007-06-05 16:54:00,164.4,164.43,164.39,164.42,1016500003.0
2007-06-05 16:55:00,164.41,164.42,164.39,164.42,1016500003.0
2007-06-05 16:56:00,164.4,164.43,164.4,164.42,1016500003.0
2007-06-05 16:57:00,164.42,164.43,164.42,164.42,1016500003.0
2007-06-05 16:58:00,164.43,164.47,164.41,164.47,1917600004.0
2007-06-05 16:59:00,164.46,164.48,164.46,164.48,1917600004.0
2007-06-05 17:00:00,164.49,164.5,164.46,164.46,1917600004.0
2007-06-05 17:01:00,164.46,164.46,164.44,164.45,1917600004.0
2007-06-05 17:02:00,164.44,164.46,164.43,164.45,1525800007.0
2007-06-05 17:03:00,164.46,164.46,164.43,164.46,1525800007.0
2007-06-05 17:04:00,164.44,164.45,164.44,164.45,1525800007.0
2007-06-05 17:05:00,164.46,164.46,164.43,164.44,1467899996.0
2007-06-05 17:06:00,164.44,164.45,164.44,164.44,1467899996.0
2007-06-05 17:07:00,164.43,164.49,164.42,164.48,1686600022.0
2007-06-05 17:08:00,164.47,164.48,164.46,164.47,1686600022.0
2007-06-05 17:09:00,164.46,164.48,164.46,164.47,1686600022.0
2007-06-05 17:10:00,164.47,164.48,164.46,164.46,1686600022.0
2007-06-05 17:11:00,164.48,164.51,164.48,164.49,1605400013.0
2007-06-05 17:12:00,164.5,164.55,164.5,164.55,1605400013.0
2007-06-05 17:13:00,164.55,164.56,164.54,164.56,1605400013.0
2007-06-05 17:14:00,164.56,164.56,164.53,164.53,1569000008.0
2007-06-05 17:15:00,164.54,164.55,164.52,164.54,1496900009.0
2007-06-05 17:16:00,164.54,164.54,164.51,164.52,1496900009.0
2007-06-05 17:17:00,164.51,164.53,164.51,164.52,1863300008.0
2007-06-05 17:18:00,164.54,164.54,164.51,164.51,1863300008.0
2007-06-05 17:19:00,164.52,164.54,164.51,164.53,1863300008.0
2007-06-05 17:20:00,164.54,164.55,164.53,164.53,966000000.0
2007-06-05 17:21:00,164.53,164.54,164.51,164.525,1900200013.0
2007-06-05 17:22:00,164.54,164.54,164.49,164.5,1901199988.0
2007-06-05 17:23:00,164.49,164.5,164.47,164.48,1901199988.0
2007-06-05 17:24:00,164.47,164.48,164.46,164.465,1901199988.0
2007-06-05 17:25:00,164.46,164.46,164.43,164.44,1501399995.0
2007-06-05 17:26:00,164.44,164.46,164.43,164.44,1501399995.0
2007-06-05 17:27:00,164.45,164.46,164.45,164.46,1002300023.0
2007-06-05 17:28:00,164.47,164.48,164.46,164.48,1002300023.0
2007-06-05 17:29:00,164.46,164.47,164.44,164.45,1002300023.0
2007-06-05 17:30:00,164.46,164.46,164.43,164.44,1002300023.0
2007-06-05 17:31:00,164.43,164.44,164.41,164.43,1002300023.0
2007-06-05 17:32:00,164.44,164.44,164.43,164.44,1002300023.0
2007-06-05 17:33:00,164.42,164.45,164.41,164.45,1002300023.0
2007-06-05 17:34:00,164.44,164.47,164.44,164.45,1002300023.0
2007-06-05 17:35:00,164.46,164.47,164.46,164.46,1002300023.0
2007-06-05 17:36:00,164.47,164.48,164.46,164.47,1541599986.0
2007-06-05 17:37:00,164.46,164.47,164.45,164.47,1541599986.0
2007-06-05 17:38:00,164.45,164.48,164.45,164.46,1541599986.0
2007-06-05 17:39:00,164.46,164.46,164.45,164.46,1541599986.0
2007-06-05 17:40:00,164.44,164.47,164.44,164.46,1808300000.0
2007-06-05 17:41:00,164.47,164.48,164.46,164.47,1808300000.0
2007-06-05 17:42:00,164.48,164.5,164.48,164.5,1808300000.0
2007-06-05 17:43:00,164.5,164.5,164.48,164.48,1808300000.0
2007-06-05 17:44:00,164.48,164.5,164.475,164.5,1553399999.0
2007-06-05 17:45:00,164.49,164.5,164.47,164.48,1865899996.0
2007-06-05 17:46:00,164.49,164.5,164.45,164.45,1865899996.0
2007-06-05 17:47:00,164.46,164.46,164.34,164.35,1865899996.0
2007-06-05 17:48:00,164.36,164.38,164.33,164.34,1865899996.0
2007-06-05 17:49:00,164.33,164.37,164.33,164.36,1865899996.0
2007-06-05 17:50:00,164.355,164.37,164.33,164.35,1865899996.0
2007-06-05 17:51:00,164.34,164.34,164.325,164.34,530899996.0
2007-06-05 17:52:00,164.35,164.37,164.32,164.35,675200000.0
2007-06-05 17:53:00,164.36,164.37,164.35,164.37,675200000.0
2007-06-05 17:54:00,164.36,164.39,164.36,164.39,675200000.0
2007-06-05 17:55:00,164.4,164.41,164.39,164.41,675200000.0
2007-06-05 17:56:00,164.41,164.41,164.4,164.4,1893200003.0
2007-06-05 17:57:00,164.38,164.4,164.35,164.35,2094900011.0
2007-06-05 17:58:00,164.36,164.38,164.355,164.37,2094900011.0
2007-06-05 17:59:00,164.36,164.37,164.31,164.31,1953500000.0
2007-06-05 18:00:00,164.32,164.33,164.3,164.32,1953500000.0
2007-06-05 18:01:00,164.33,164.35,164.3,164.3,1953500000.0
2007-06-05 18:02:00,164.31,164.32,164.29,164.3,1953500000.0
2007-06-05 18:03:00,164.29,164.3,164.26,164.27,1953500000.0
2007-06-05 18:04:00,164.28,164.29,164.22,164.22,1953500000.0
2007-06-05 18:05:00,164.23,164.28,164.23,164.26,1953500000.0
2007-06-05 18:06:00,164.28,164.3,164.275,164.28,1953500000.0
2007-06-05 18:07:00,164.28,164.29,164.27,164.28,1827000001.0
2007-06-05 18:08:00,164.29,164.31,164.28,164.3,1827000001.0
2007-06-05 18:09:00,164.3,164.31,164.28,164.29,1827000001.0
2007-06-05 18:10:00,164.27,164.27,164.2,164.21,1763899981.0
2007-06-05 18:11:00,164.22,164.22,164.18,164.2,1763899981.0
2007-06-05 18:12:00,164.19,164.23,164.19,164.22,1763899981.0
2007-06-05 18:13:00,164.21,164.21,164.19,164.21,1763899981.0
2007-06-05 18:14:00,164.21,164.23,164.21,164.21,1763899981.0
2007-06-05 18:15:00,164.19,164.21,164.18,164.19,1388499988.0
2007-06-05 18:16:00,164.19,164.2,164.18,164.19,1388499988.0
2007-06-05 18:17:00,164.19,164.21,164.18,164.18,1409199998.0
2007-06-05 18:18:00,164.17,164.18,164.14,164.14,1409199998.0
2007-06-05 18:19:00,164.15,164.15,164.11,164.11,1409199998.0
2007-06-05 18:20:00,164.12,164.16,164.12,164.13,1409199998.0
2007-06-05 18:21:00,164.12,164.13,164.08,164.1,1409199998.0
2007-06-05 18:22:00,164.09,164.12,164.09,164.1,1409199998.0
2007-06-05 18:23:00,164.12,164.12,164.08,164.1,1409199998.0
2007-06-05 18:24:00,164.09,164.1,164.08,164.1,1409199998.0
2007-06-05 18:25:00,164.11,164.11,164.06,164.08,1409199998.0
2007-06-05 18:26:00,164.09,164.1,164.08,164.08,1780999996.0
2007-06-05 18:27:00,164.08,164.09,164.06,164.06,1375099996.0
2007-06-05 18:28:00,164.07,164.08,164.01,164.01,1375099996.0
2007-06-05 18:29:00,163.99,164.02,163.98,164.02,1375099996.0
2007-06-05 18:30:00,164.0,164.06,164.0,164.06,1375099996.0
2007-06-05 18:31:00,164.07,164.08,164.07,164.07,1375099996.0
2007-06-05 18:32:00,164.07,164.09,164.06,164.07,1561900001.0
2007-06-05 18:33:00,164.08,164.09,164.06,164.06,1561900001.0
2007-06-05 18:34:00,164.07,164.15,164.06,164.15,1561900001.0
2007-06-05 18:35:00,164.14,164.16,164.09,164.11,1561900001.0
2007-06-05 18:36:00,164.11,164.13,164.1,164.13,1561900001.0
2007-06-05 18:37:00,164.11,164.17,164.11,164.17,1558800001.0
2007-06-05 18:38:00,164.2,164.2,164.16,164.16,1558800001.0
2007-06-05 18:39:00,164.15,164.17,164.15,164.17,1762899988.0
2007-06-05 18:40:00,164.15,164.17,164.12,164.12,1762899988.0
2007-06-05 18:41:00,164.11,164.12,164.08,164.11,1762899988.0
2007-06-05 18:42:00,164.12,164.15,164.12,164.13,1762899988.0
2007-06-05 18:43:00,164.12,164.14,164.11,164.14,1698500001.0
2007-06-05 18:44:00,164.12,164.13,164.11,164.11,1698500001.0
2007-06-05 18:45:00,164.13,164.13,164.12,164.12,1698500001.0
2007-06-05 18:46:00,164.12,164.13,164.11,164.11,1460099999.0
2007-06-05 18:47:00,164.11,164.11,164.09,164.1,1967199992.0
2007-06-05 18:48:00,164.09,164.11,164.07,164.09,893700008.0
2007-06-05 18:49:00,164.1,164.13,164.09,164.11,893700008.0
2007-06-05 18:50:00,164.12,164.12,164.11,164.11,893700008.0
2007-06-05 18:51:00,164.11,164.12,164.11,164.11,561599996.0
2007-06-05 18:52:00,164.09,164.11,164.08,164.1,1491499988.0
2007-06-05 18:53:00,164.11,164.12,164.1,164.11,1491499988.0
2007-06-05 18:54:00,164.1,164.1,164.07,164.08,976399998.0
2007-06-05 18:55:00,164.08,164.08,164.07,164.08,976399998.0
2007-06-05 18:56:00,164.08,164.09,164.07,164.08,1912299994.0
2007-06-05 18:57:00,164.08,164.09,164.07,164.07,1526099999.0
2007-06-05 18:58:00,164.075,164.08,164.06,164.08,1518000001.0
2007-06-05 18:59:00,164.08,164.09,164.08,164.08,836000003.0
2007-06-05 19:00:00,164.08,164.09,164.04,164.06,1223799991.0
2007-06-05 19:01:00,164.06,164.06,164.045,164.05,1914300019.0
2007-06-05 19:02:00,164.04,164.05,164.02,164.02,1136100014.0
2007-06-05 19:03:00,164.01,164.01,163.98,163.98,1940299998.0
2007-06-05 19:04:00,163.975,164.0,163.975,163.98,1940299998.0
2007-06-05 19:05:00,163.98,163.995,163.96,163.975,1773600008.0
2007-06-05 19:06:00,163.96,163.97,163.92,163.93,1796399991.0
2007-06-05 19:07:00,163.92,163.95,163.92,163.95,1796399991.0
2007-06-05 19:08:00,163.96,164.0,163.95,163.99,1796399991.0
2007-06-05 19:09:00,164.005,164.04,164.005,164.035,1796399991.0
2007-06-05 19:10:00,164.05,164.11,164.05,164.1,1847500000.0
2007-06-05 19:11:00,164.12,164.13,164.1,164.13,1847500000.0
2007-06-05 19:12:00,164.135,164.15,164.12,164.12,1847500000.0
2007-06-05 19:13:00,164.13,164.13,164.1,164.12,2104799991.0
2007-06-05 19:14:00,164.115,164.12,164.1,164.1,2104799991.0
2007-06-05 19:15:00,164.1,164.1,164.07,164.07,1170649995.0
2007-06-05 19:16:00,164.065,164.08,164.055,164.065,645500008.0
2007-06-05 19:17:00,164.07,164.07,164.03,164.03,2068200007.0
2007-06-05 19:18:00,164.04,164.04,164.01,164.04,1575199966.0
2007-06-05 19:19:00,164.03,164.07,164.03,164.07,1656199987.0
2007-06-05 19:20:00,164.07,164.08,164.06,164.06,1576799986.0
2007-06-05 19:21:00,164.07,164.08,164.05,164.06,1297300004.0
2007-06-05 19:22:00,164.06,164.065,164.055,164.055,1297300004.0
2007-06-05 19:23:00,164.055,164.06,164.045,164.055,1552000002.0
2007-06-05 19:24:00,164.06,164.07,164.05,164.05,829850001.0
2007-06-05 19:25:00,164.06,164.06,164.03,164.03,473800004.0
2007-06-05 19:26:00,164.03,164.06,164.03,164.05,1497349998.0
2007-06-05 19:27:00,164.03,164.05,164.01,164.01,861600000.0
2007-06-05 19:28:00,164.02,164.02,163.97,163.98,861600000.0
2007-06-05 19:29:00,163.97,163.97,163.93,163.96,861600000.0
2007-06-05 19:30:00,163.96,163.98,163.96,163.98,861600000.0
2007-06-05 19:31:00,163.97,163.97,163.93,163.93,1636099993.0
2007-06-05 19:32:00,163.94,163.97,163.94,163.97,1636099993.0
2007-06-05 19:33:00,163.96,163.97,163.945,163.96,1034799997.0
2007-06-05 19:34:00,163.96,163.98,163.96,163.98,1292299988.0
2007-06-05 19:35:00,163.97,164.06,163.97,164.06,1602599989.0
2007-06-05 19:36:00,164.07,164.1,164.06,164.07,1602599989.0
2007-06-05 19:37:00,164.075,164.08,164.06,164.07,1602599989.0
2007-06-05 19:38:00,164.07,164.07,164.06,164.07,349100002.0
2007-06-05 19:39:00,164.07,164.09,164.07,164.07,1625999995.0
2007-06-05 19:40:00,164.06,164.08,164.06,164.07,1067100008.0
2007-06-05 19:41:00,164.07,164.07,164.06,164.06,802100006.0
2007-06-05 19:42:00,164.07,164.07,164.04,164.04,1749800007.0
2007-06-05 19:43:00,164.05,164.05,164.01,164.01,1295599985.0
2007-06-05 19:44:00,164.02,164.02,163.97,163.98,1295599985.0
2007-06-05 19:45:00,163.97,164.0,163.96,164.0,1295599985.0
2007-06-05 19:46:00,164.0,164.0,163.99,163.99,1295599985.0
2007-06-05 19:47:00,163.99,164.01,163.99,163.99,358200003.0
2007-06-05 19:48:00,163.99,164.0,163.98,163.98,1306400005.0
2007-06-05 19:49:00,163.99,164.0,163.985,164.0,1306400005.0
2007-06-05 19:50:00,164.0,164.04,164.0,164.035,1412000004.0
2007-06-05 19:51:00,164.05,164.05,164.02,164.04,1088599997.0
2007-06-05 19:52:00,164.035,164.05,164.03,164.05,1088599997.0
2007-06-05 19:53:00,164.05,164.05,164.015,164.04,1905999994.0
2007-06-05 19:54:00,164.04,164.04,164.02,164.04,1455799992.0
2007-06-05 19:55:00,164.04,164.05,164.02,164.04,1137599996.0
2007-06-05 19:56:00,164.025,164.05,164.02,164.04,1137599996.0
2007-06-05 19:57:00,164.04,164.09,164.04,164.09,1158299998.0
2007-06-05 19:58:00,164.1,164.11,164.09,164.09,284800000.0
2007-06-05 19:59:00,164.09,164.1,164.07,164.08,1584400003.0
2007-06-05 20:00:00,164.08,164.1,164.07,164.1,1551200003.0
2007-06-05 20:01:00,164.1,164.1,164.09,164.09,436299998.0
2007-06-05 20:02:00,164.1,164.1,164.09,164.1,1103499991.0
2007-06-05 20:03:00,164.1,164.1,164.09,164.095,1428300006.0
2007-06-05 20:04:00,164.1,164.11,164.08,164.095,2093299993.0
2007-06-05 20:05:00,164.1,164.11,164.08,164.09,1173100007.0
2007-06-05 20:06:00,164.08,164.09,164.065,164.08,950399994.0
2007-06-05 20:07:00,164.08,164.08,164.06,164.08,1364799987.0
2007-06-05 20:08:00,164.08,164.08,164.065,164.08,1126699997.0
2007-06-05 20:09:00,164.08,164.08,164.06,164.07,1557099988.0
2007-06-05 20:10:00,164.07,164.09,164.06,164.08,1730400004.0
2007-06-05 20:11:00,164.08,164.08,164.07,164.07,951200008.0
2007-06-05 20:12:00,164.07,164.08,164.07,164.07,243700002.0
2007-06-05 20:13:00,164.06,164.07,164.05,164.06,132700001.0
2007-06-05 20:14:00,164.06,164.07,164.06,164.07,132700001.0
2007-06-05 20:15:00,164.07,164.07,164.05,164.05,754999999.0
2007-06-05 20:16:00,164.07,164.07,164.06,164.06,1139500007.0
2007-06-05 20:17:00,164.07,164.08,164.05,164.06,1139500007.0
2007-06-05 20:18:00,164.07,164.07,164.05,164.06,1112499994.0
2007-06-05 20:19:00,164.03,164.06,164.03,164.03,1763500003.0
2007-06-05 20:20:00,164.04,164.06,164.04,164.04,1763500003.0
2007-06-05 20:21:00,164.05,164.08,164.03,164.07,1763500003.0
2007-06-05 20:22:00,164.07,164.08,164.06,164.06,2023599994.0
2007-06-05 20:23:00,164.07,164.07,164.07,164.07,40000000.0
2007-06-05 20:24:00,164.07,164.09,164.06,164.08,706999997.0
2007-06-05 20:25:00,164.09,164.1,164.08,164.08,1206499998.0
2007-06-05 20:26:00,164.08,164.09,164.08,164.09,612399999.0
2007-06-05 20:27:00,164.09,164.13,164.08,164.12,1284399993.0
2007-06-05 20:28:00,164.12,164.13,164.1,164.11,981500003.0
2007-06-05 20:29:00,164.11,164.11,164.09,164.09,1074350000.0
2007-06-05 20:30:00,164.09,164.09,164.07,164.08,1408700000.0
2007-06-05 20:31:00,164.08,164.08,164.07,164.07,426400000.0
2007-06-05 20:32:00,164.07,164.07,164.07,164.07,128799997.0
2007-06-05 20:33:00,164.07,164.09,164.06,164.09,1610300005.0
2007-06-05 20:34:00,164.09,164.09,164.08,164.08,294399996.0
2007-06-05 20:35:00,164.09,164.09,164.075,164.08,287500001.0
2007-06-05 20:36:00,164.08,164.08,164.08,164.08,172800002.0
2007-06-05 20:37:00,164.08,164.08,164.08,164.08,333600004.0
2007-06-05 20:38:00,164.08,164.08,164.06,164.06,1685000007.0
2007-06-05 20:39:00,164.06,164.06,164.055,164.055,496800000.0
2007-06-05 20:40:00,164.055,164.06,164.05,164.05,816600000.0
2007-06-05 20:41:00,164.05,164.08,164.05,164.08,1489799996.0
2007-06-05 20:42:00,164.07,164.08,164.05,164.06,1914999994.0
2007-06-05 20:43:00,164.06,164.07,164.06,164.07,1607300003.0
2007-06-05 20:44:00,164.06,164.07,164.06,164.07,1113600001.0
2007-06-05 20:45:00,164.06,164.06,164.05,164.05,1113600001.0
2007-06-05 20:46:00,164.06,164.06,164.05,164.06,1577999997.0
2007-06-05 20:47:00,164.055,164.08,164.055,164.07,1577999997.0
2007-06-05 20:48:00,164.08,164.08,164.06,164.06,2069899989.0
2007-06-05 20:49:00,164.07,164.08,164.07,164.07,718399984.0
2007-06-05 20:50:00,164.07,164.09,164.065,164.09,1255299979.0
2007-06-05 20:51:00,164.09,164.1,164.09,164.09,302399999.0
2007-06-05 20:52:00,164.09,164.1,164.09,164.09,1614399991.0
2007-06-05 20:53:00,164.09,164.09,164.08,164.09,1586899978.0
2007-06-05 20:54:00,164.1,164.1,164.08,164.1,1409999992.0
2007-06-05 20:55:00,164.09,164.1,164.06,164.06,1409999992.0
2007-06-05 20:56:00,164.06,164.07,164.05,164.05,1624900013.0
2007-06-05 20:57:00,164.06,164.06,164.04,164.05,954200004.0
2007-06-05 20:58:00,164.06,164.07,164.05,164.06,954200004.0
2007-06-05 20:59:00,164.05,164.05,164.04,164.04,928600010.0
2007-06-05 21:00:00,164.04,164.06,164.04,164.06,928600010.0
2007-06-05 21:01:00,164.04,164.06,164.04,164.05,816699989.0
2007-06-05 21:02:00,164.05,164.06,164.05,164.06,816699989.0
2007-06-05 21:03:00,164.06,164.07,164.06,164.07,1016599997.0
2007-06-05 21:04:00,164.07,164.08,164.06,164.07,812300008.0
2007-06-05 21:05:00,164.07,164.09,164.07,164.08,731000005.0
2007-06-05 21:06:00,164.08,164.09,164.08,164.08,545800006.0
2007-06-05 21:07:00,164.08,164.09,164.06,164.06,652999995.0
2007-06-05 21:08:00,164.07,164.08,164.06,164.07,1328900007.0
2007-06-05 21:09:00,164.07,164.08,164.06,164.07,1110400002.0
2007-06-05 21:10:00,164.07,164.07,164.07,164.07,141400000.0
2007-06-05 21:11:00,164.07,164.09,164.07,164.09,418399997.0
2007-06-05 21:12:00,164.09,164.1,164.09,164.1,154000000.0
2007-06-05 21:13:00,164.1,164.13,164.1,164.13,492399996.0
2007-06-05 21:14:00,164.13,164.16,164.12,164.15,1213800001.0
2007-06-05 21:15:00,164.15,164.15,164.14,164.14,828099998.0
2007-06-05 21:16:00,164.14,164.16,164.14,164.15,746599994.0
2007-06-05 21:17:00,164.15,164.16,164.14,164.14,1679000001.0
2007-06-05 21:18:00,164.15,164.15,164.15,164.15,459299995.0
2007-06-05 21:19:00,164.15,164.16,164.12,164.12,1745500002.0
2007-06-05 21:20:00,164.13,164.13,164.12,164.13,1358499984.0
2007-06-05 21:21:00,164.13,164.13,164.1,164.12,324000002.0
2007-06-05 21:22:00,164.12,164.12,164.11,164.11,498100012.0
2007-06-05 21:23:00,164.11,164.11,164.1,164.11,1089500024.0
2007-06-05 21:24:00,164.1,164.12,164.1,164.105,1116700031.0
2007-06-05 21:25:00,164.11,164.13,164.11,164.12,608699999.0
2007-06-05 21:26:00,164.13,164.13,164.11,164.11,386200000.0
2007-06-05 21:27:00,164.11,164.11,164.1,164.105,274299997.0
2007-06-05 21:28:00,164.12,164.12,164.12,164.12,90400000.0
2007-06-05 21:29:00,164.12,164.12,164.11,164.11,222199999.0
2007-06-05 21:30:00,164.12,164.12,164.11,164.11,2072099980.0
2007-06-05 21:31:00,164.12,164.12,164.11,164.12,590799994.0
2007-06-05 21:32:00,164.12,164.15,164.12,164.14,354399998.0
2007-06-05 21:33:00,164.14,164.16,164.14,164.14,158099999.0
2007-06-05 21:34:00,164.14,164.15,164.14,164.15,225899992.0
2007-06-05 21:35:00,164.15,164.15,164.14,164.14,63899999.0
2007-06-05 21:36:00,164.14,164.16,164.14,164.15,160599997.0
2007-06-05 21:37:00,164.15,164.15,164.13,164.13,290799999.0
2007-06-05 21:38:00,164.13,164.13,164.13,164.13,347499995.0
2007-06-05 21:39:00,164.13,164.13,164.115,164.115,155500004.0
2007-06-05 21:40:00,164.115,164.14,164.1,164.13,1519700000.0
2007-06-05 21:41:00,164.13,164.14,164.13,164.13,391700001.0
2007-06-05 21:42:00,164.14,164.15,164.13,164.14,1183399995.0
2007-06-05 21:43:00,164.14,164.14,164.115,164.12,1409699986.0
2007-06-05 21:44:00,164.12,164.14,164.115,164.14,872799974.0
2007-06-05 21:45:00,164.14,164.14,164.14,164.14,10400000.0
2007-06-05 21:46:00,164.14,164.15,164.14,164.14,222400004.0
2007-06-05 21:47:00,164.15,164.15,164.13,164.13,363700002.0
2007-06-05 21:48:00,164.13,164.14,164.13,164.13,277299997.0
2007-06-05 21:49:00,164.13,164.13,164.12,164.12,545800003.0
2007-06-05 21:50:00,164.12,164.13,164.12,164.12,338199998.0
2007-06-05 21:51:00,164.13,164.13,164.12,164.12,103700000.0
2007-06-05 21:52:00,164.12,164.12,164.09,164.09,558400002.0
2007-06-05 21:53:00,164.1,164.1,164.1,164.1,680800001.0
2007-06-05 21:54:00,164.1,164.11,164.09,164.09,791700003.0
2007-06-05 21:55:00,164.09,164.1,164.07,164.08,1436800012.0
2007-06-05 21:56:00,164.08,164.09,164.075,164.09,900000005.0
2007-06-05 21:57:00,164.09,164.09,164.09,164.09,12000000.0
2007-06-05 21:58:00,164.09,164.09,164.075,164.075,696999990.0
2007-06-05 21:59:00,164.08,164.08,164.055,164.06,599100006.0
2007-06-05 22:00:00,164.07,164.08,164.06,164.06,611800003.0
2007-06-05 22:01:00,164.09,164.13,164.08,164.105,611800003.0
2007-06-05 22:02:00,164.105,164.11,164.09,164.11,999300004.0
2007-06-05 22:03:00,164.11,164.11,164.09,164.09,665600002.0
2007-06-05 22:04:00,164.09,164.1,164.08,164.09,1913800003.0
2007-06-05 22:05:00,164.09,164.09,164.08,164.09,1847500025.0
2007-06-05 22:06:00,164.09,164.09,164.09,164.09,639800014.0
2007-06-05 22:07:00,164.09,164.09,164.09,164.09,179999997.0
2007-06-05 22:08:00,164.09,164.09,164.08,164.08,228200001.0
2007-06-05 22:09:00,164.09,164.09,164.09,164.09,821599976.0
2007-06-05 22:10:00,164.09,164.09,164.07,164.09,847100006.0
2007-06-05 22:11:00,164.09,164.09,164.07,164.07,1790499974.0
2007-06-05 22:12:00,164.07,164.1,164.065,164.1,1271399992.0
2007-06-05 22:13:00,164.09,164.1,164.055,164.08,1889799991.0
2007-06-05 22:14:00,164.08,164.09,164.075,164.08,959199990.0
2007-06-05 22:15:00,164.085,164.1,164.075,164.1,676199995.0
2007-06-05 22:16:00,164.1,164.1,164.075,164.09,316800007.0
2007-06-05 22:17:00,164.08,164.08,164.07,164.08,912699995.0
2007-06-05 22:18:00,164.08,164.09,164.08,164.09,1188400001.0
2007-06-05 22:19:00,164.09,164.1,164.075,164.1,1146700004.0
2007-06-05 22:20:00,164.1,164.11,164.075,164.085,847200005.0
2007-06-05 22:21:00,164.08,164.1,164.075,164.09,1380400004.0
2007-06-05 22:22:00,164.09,164.09,164.075,164.075,410799994.0
2007-06-05 22:23:00,164.09,164.1,164.07,164.09,1534200007.0
2007-06-05 22:24:00,164.1,164.13,164.1,164.13,1534200007.0
2007-06-05 22:25:00,164.125,164.15,164.12,164.12,720999998.0
2007-06-05 22:26:00,164.12,164.125,164.115,164.12,733200003.0
2007-06-05 22:27:00,164.12,164.12,164.12,164.12,54400000.0
2007-06-05 22:28:00,164.12,164.125,164.12,164.12,750100006.0
2007-06-05 22:29:00,164.12,164.14,164.115,164.14,240900000.0
2007-06-05 22:30:00,164.135,164.15,164.13,164.14,420600002.0
2007-06-05 22:31:00,164.135,164.15,164.135,164.15,90300000.0
2007-06-05 22:32:00,164.16,164.16,164.16,164.16,20000000.0
2007-06-05 22:33:00,164.16,164.16,164.16,164.16,76000000.0
2007-06-05 22:34:00,164.16,164.16,164.145,164.15,201700000.0
2007-06-05 22:35:00,164.15,164.15,164.14,164.145,167900000.0
2007-06-05 22:36:00,164.15,164.15,164.15,164.15,136000000.0
2007-06-05 22:38:00,164.15,164.15,164.15,164.15,88000000.0
2007-06-05 22:39:00,164.15,164.16,164.13,164.13,272799999.0
2007-06-05 22:40:00,164.13,164.15,164.13,164.14,554100001.0
2007-06-05 22:41:00,164.14,164.16,164.135,164.15,640399999.0
2007-06-05 22:42:00,164.15,164.16,164.145,164.15,465799993.0
2007-06-05 22:43:00,164.15,164.15,164.145,164.15,170300000.0
2007-06-05 22:44:00,164.15,164.15,164.15,164.15,32000000.0
2007-06-05 22:45:00,164.15,164.17,164.135,164.14,492799994.0
2007-06-05 22:46:00,164.14,164.14,164.105,164.115,859299995.0
2007-06-05 22:47:00,164.11,164.15,164.105,164.12,704599996.0
2007-06-05 22:48:00,164.12,164.14,164.11,164.125,1554899997.0
2007-06-05 22:49:00,164.125,164.13,164.12,164.125,1882200001.0
2007-06-05 22:50:00,164.13,164.13,164.105,164.13,1196500005.0
2007-06-05 22:51:00,164.13,164.14,164.11,164.125,1587300008.0
2007-06-05 22:52:00,164.13,164.13,164.12,164.13,313900006.0
2007-06-05 22:53:00,164.13,164.13,164.115,164.115,920499997.0
2007-06-05 22:54:00,164.13,164.14,164.12,164.14,471200000.0
2007-06-05 22:55:00,164.14,164.15,164.12,164.14,887800005.0
2007-06-05 22:56:00,164.15,164.17,164.14,164.16,511299998.0
2007-06-05 22:57:00,164.155,164.16,164.13,164.15,775999999.0
2007-06-05 22:58:00,164.15,164.16,164.145,164.16,614799994.0
2007-06-05 22:59:00,164.16,164.17,164.15,164.17,380000001.0
2007-06-05 23:00:00,164.16,164.18,164.12,164.12,287999998.0
2007-06-05 23:01:00,164.12,164.13,164.11,164.13,238399998.0
2007-06-05 23:02:00,164.13,164.14,164.13,164.14,278400000.0
2007-06-05 23:03:00,164.14,164.14,164.13,164.13,155600000.0
2007-06-05 23:04:00,164.13,164.14,164.13,164.14,145400000.0
2007-06-05 23:05:00,164.14,164.17,164.14,164.16,203100000.0
2007-06-05 23:06:00,164.16,164.17,164.15,164.16,239200000.0
2007-06-05 23:07:00,164.16,164.16,164.15,164.15,171199999.0
2007-06-05 23:08:00,164.15,164.16,164.15,164.16,176000000.0
2007-06-05 23:09:00,164.16,164.18,164.15,164.17,546399990.0
2007-06-05 23:10:00,164.17,164.17,164.17,164.17,71200000.0
2007-06-05 23:11:00,164.17,164.17,164.16,164.16,253800000.0
2007-06-05 23:12:00,164.17,164.17,164.13,164.13,311900000.0
2007-06-05 23:13:00,164.14,164.16,164.13,164.16,625299994.0
2007-06-05 23:14:00,164.16,164.17,164.15,164.17,340800000.0
2007-06-05 23:15:00,164.17,164.17,164.15,164.17,348000000.0
2007-06-05 23:16:00,164.17,164.17,164.16,164.16,63200000.0
2007-06-05 23:18:00,164.16,164.16,164.16,164.16,84800000.0
2007-06-05 23:19:00,164.16,164.17,164.16,164.16,160000000.0
2007-06-05 23:20:00,164.16,164.16,164.16,164.16,130400000.0
2007-06-05 23:21:00,164.16,164.17,164.16,164.16,244800001.0
2007-06-05 23:22:00,164.16,164.17,164.16,164.16,295999998.0
2007-06-05 23:23:00,164.165,164.18,164.16,164.18,148700002.0
2007-06-05 23:24:00,164.175,164.18,164.16,164.16,301100002.0
2007-06-05 23:25:00,164.17,164.18,164.16,164.16,262799999.0
2007-06-05 23:26:00,164.17,164.17,164.17,164.17,100800000.0
2007-06-05 23:27:00,164.17,164.18,164.17,164.17,120800000.0
2007-06-05 23:28:00,164.16,164.17,164.15,164.17,350799996.0
2007-06-05 23:29:00,164.17,164.17,164.11,164.12,809799999.0
2007-06-05 23:30:00,164.11,164.13,164.11,164.12,1338800018.0
2007-06-05 23:31:00,164.12,164.13,164.12,164.13,860000018.0
2007-06-05 23:32:00,164.13,164.15,164.12,164.12,661400012.0
2007-06-05 23:33:00,164.13,164.15,164.11,164.11,809800002.0
2007-06-05 23:34:00,164.11,164.12,164.1,164.1,499399999.0
2007-06-05 23:35:00,164.095,164.11,164.07,164.08,935800002.0
2007-06-05 23:36:00,164.08,164.09,164.08,164.09,231600004.0
2007-06-05 23:37:00,164.09,164.09,164.08,164.09,215400003.0
2007-06-05 23:38:00,164.09,164.09,164.07,164.07,410499989.0
2007-06-05 23:39:00,164.08,164.08,164.07,164.08,271699993.0
2007-06-05 23:40:00,164.08,164.09,164.08,164.09,215799998.0
2007-06-05 23:41:00,164.09,164.09,164.075,164.08,121900000.0
2007-06-05 23:42:00,164.08,164.08,164.08,164.08,206200000.0
2007-06-05 23:43:00,164.08,164.08,164.07,164.07,86200001.0
2007-06-05 23:44:00,164.06,164.07,164.06,164.07,167199996.0
2007-06-05 23:45:00,164.07,164.07,164.06,164.06,136800000.0
2007-06-05 23:46:00,164.06,164.07,164.05,164.07,1042499993.0
2007-06-05 23:47:00,164.07,164.07,164.07,164.07,274399998.0
2007-06-05 23:48:00,164.07,164.07,164.07,164.07,119199996.0
2007-06-05 23:49:00,164.07,164.1,164.04,164.06,1074099997.0
2007-06-05 23:50:00,164.06,164.06,164.05,164.06,304499999.0
2007-06-05 23:51:00,164.06,164.07,164.06,164.07,314700006.0
2007-06-05 23:52:00,164.07,164.07,164.05,164.05,478300005.0
2007-06-05 23:53:00,164.05,164.07,164.04,164.04,525299998.0
2007-06-05 23:54:00,164.03,164.05,164.025,164.05,699300010.0
2007-06-05 23:55:00,164.05,164.05,164.01,164.02,1605700002.0
2007-06-05 23:56:00,164.02,164.02,164.01,164.02,204100001.0
2007-06-05 23:57:00,164.02,164.03,164.02,164.03,202400001.0
2007-06-05 23:59:00,164.03,164.03,164.03,164.03,752200010.0
2007-06-06 00:00:00,164.03,164.05,164.03,164.05,882000009.0
2007-06-06 00:01:00,164.05,164.05,164.04,164.04,338799998.0
2007-06-06 00:02:00,164.05,164.06,164.05,164.06,24000000.0
2007-06-06 00:03:00,164.06,164.07,164.06,164.06,67200000.0
2007-06-06 00:04:00,164.06,164.07,164.05,164.07,226400000.0
2007-06-06 00:05:00,164.07,164.08,164.07,164.07,770300002.0
2007-06-06 00:06:00,164.07,164.075,164.07,164.07,616600000.0
2007-06-06 00:07:00,164.07,164.07,164.05,164.05,401399995.0
2007-06-06 00:08:00,164.05,164.07,164.04,164.07,238200004.0
2007-06-06 00:09:00,164.06,164.08,164.06,164.07,599899999.0
2007-06-06 00:10:00,164.07,164.07,164.06,164.07,80100000.0
2007-06-06 00:11:00,164.07,164.08,164.07,164.07,220800000.0
2007-06-06 00:12:00,164.07,164.09,164.07,164.07,975000001.0
2007-06-06 00:13:00,164.07,164.08,164.06,164.08,547300006.0
2007-06-06 00:14:00,164.08,164.08,164.07,164.08,476700009.0
2007-06-06 00:15:00,164.07,164.09,164.07,164.08,769599996.0
2007-06-06 00:16:00,164.08,164.08,164.08,164.08,6400000.0
2007-06-06 00:17:00,164.08,164.09,164.07,164.07,1104100010.0
2007-06-06 00:18:00,164.07,164.09,164.07,164.09,294400004.0
2007-06-06 00:19:00,164.09,164.1,164.09,164.1,700800003.0
2007-06-06 00:20:00,164.1,164.1,164.09,164.09,287100003.0
2007-06-06 00:21:00,164.09,164.09,164.08,164.09,692399998.0
2007-06-06 00:22:00,164.09,164.09,164.06,164.07,949300011.0
2007-06-06 00:23:00,164.065,164.07,164.055,164.07,530500002.0
2007-06-06 00:24:00,164.07,164.08,164.07,164.07,71200000.0
2007-06-06 00:25:00,164.07,164.07,164.07,164.07,156000000.0
2007-06-06 00:26:00,164.07,164.07,164.05,164.05,1612900021.0
2007-06-06 00:27:00,164.05,164.06,164.05,164.06,391900007.0
2007-06-06 00:28:00,164.06,164.06,164.05,164.05,492000000.0
2007-06-06 00:29:00,164.04,164.05,164.04,164.05,571899994.0
2007-06-06 00:30:00,164.05,164.06,164.045,164.05,375599997.0
2007-06-06 00:31:00,164.05,164.06,164.05,164.05,470999985.0
2007-06-06 00:32:00,164.05,164.05,164.05,164.05,365500000.0
2007-06-06 00:33:00,164.045,164.05,164.04,164.045,529300006.0
2007-06-06 00:34:00,164.045,164.05,164.03,164.04,700599998.0
2007-06-06 00:35:00,164.04,164.05,164.04,164.04,276299997.0
2007-06-06 00:36:00,164.04,164.05,164.04,164.05,1026499991.0
2007-06-06 00:37:00,164.05,164.05,164.04,164.05,1067999983.0
2007-06-06 00:38:00,164.05,164.05,164.05,164.05,403000000.0
2007-06-06 00:39:00,164.05,164.05,164.0,164.0,570900001.0
2007-06-06 00:40:00,164.01,164.03,164.01,164.03,757599999.0
2007-06-06 00:41:00,164.025,164.04,164.025,164.04,824900013.0
2007-06-06 00:42:00,164.04,164.04,164.04,164.04,21600000.0
2007-06-06 00:43:00,164.03,164.03,164.025,164.025,753499997.0
2007-06-06 00:44:00,164.025,164.03,164.02,164.03,590100008.0
2007-06-06 00:45:00,164.03,164.05,164.03,164.05,504699989.0
2007-06-06 00:46:00,164.05,164.05,164.04,164.05,105600000.0
2007-06-06 00:47:00,164.04,164.05,164.035,164.035,581599994.0
2007-06-06 00:48:00,164.04,164.05,164.035,164.04,431899993.0
2007-06-06 00:49:00,164.04,164.04,164.03,164.03,391999998.0
2007-06-06 00:50:00,164.03,164.03,164.0,164.0,521900005.0
2007-06-06 00:51:00,164.02,164.02,164.0,164.01,201600000.0
2007-06-06 00:52:00,164.01,164.02,164.01,164.01,85600000.0
2007-06-06 00:53:00,164.01,164.02,164.0,164.01,484100000.0
2007-06-06 00:54:00,164.01,164.02,164.01,164.01,402399999.0
2007-06-06 00:55:00,164.02,164.02,164.01,164.01,577900004.0
2007-06-06 00:56:00,164.02,164.04,164.01,164.01,594000003.0
2007-06-06 00:57:00,164.02,164.02,163.99,163.99,890000000.0
2007-06-06 00:58:00,163.99,164.02,163.96,164.02,1577499980.0
2007-06-06 00:59:00,164.02,164.02,164.01,164.02,516000003.0
2007-06-06 01:00:00,164.02,164.05,164.01,164.03,1539199994.0
2007-06-06 01:01:00,164.03,164.05,164.01,164.04,1185800008.0
2007-06-06 01:02:00,164.03,164.03,164.02,164.02,473499992.0
2007-06-06 01:03:00,164.02,164.04,164.02,164.02,1355999988.0
2007-06-06 01:04:00,164.02,164.03,164.02,164.02,621299999.0
2007-06-06 01:05:00,164.02,164.02,164.02,164.02,678300006.0
2007-06-06 01:06:00,164.02,164.03,164.0,164.01,1275800009.0
2007-06-06 01:07:00,164.01,164.02,163.99,164.01,338000000.0
2007-06-06 01:08:00,164.005,164.01,164.005,164.01,300300000.0
2007-06-06 01:09:00,164.01,164.02,164.0,164.02,438599998.0
2007-06-06 01:10:00,164.02,164.02,164.005,164.005,176800000.0
2007-06-06 01:11:00,164.005,164.01,163.99,164.0,620300016.0
2007-06-06 01:13:00,164.01,164.02,163.995,164.01,1071199982.0
2007-06-06 01:14:00,164.01,164.03,164.01,164.03,172000000.0
2007-06-06 01:15:00,164.03,164.035,164.02,164.03,236700003.0
2007-06-06 01:16:00,164.03,164.04,164.03,164.03,255200000.0
2007-06-06 01:17:00,164.03,164.03,164.02,164.02,220800000.0
2007-06-06 01:18:00,164.02,164.02,164.01,164.01,257599998.0
2007-06-06 01:19:00,164.01,164.05,164.0,164.035,1455700001.0
2007-06-06 01:20:00,164.03,164.04,164.01,164.04,967999996.0
2007-06-06 01:21:00,164.04,164.05,164.03,164.04,967999996.0
2007-06-06 01:22:00,164.04,164.05,164.04,164.05,67200000.0
2007-06-06 01:23:00,164.05,164.05,164.05,164.05,37600000.0
2007-06-06 01:24:00,164.05,164.06,164.04,164.05,629600001.0
2007-06-06 01:25:00,164.05,164.07,164.04,164.06,756100002.0
2007-06-06 01:26:00,164.06,164.06,164.04,164.045,510099996.0
2007-06-06 01:27:00,164.045,164.06,164.04,164.04,155800002.0
2007-06-06 01:28:00,164.045,164.06,164.045,164.06,215499997.0
2007-06-06 01:29:00,164.06,164.07,164.06,164.07,300000000.0
2007-06-06 01:30:00,164.07,164.08,164.04,164.06,1051199993.0
2007-06-06 01:31:00,164.06,164.08,164.06,164.08,110299999.0
2007-06-06 01:32:00,164.09,164.09,164.07,164.08,798599991.0
2007-06-06 01:33:00,164.08,164.08,164.08,164.08,51200000.0
2007-06-06 01:34:00,164.08,164.08,164.08,164.08,1503599998.0
2007-06-06 01:35:00,164.08,164.09,164.06,164.06,1103199998.0
2007-06-06 01:36:00,164.08,164.09,164.08,164.09,766299999.0
2007-06-06 01:37:00,164.09,164.09,164.08,164.08,805699996.0
2007-06-06 01:38:00,164.08,164.09,164.08,164.09,204499994.0
2007-06-06 01:39:00,164.09,164.11,164.09,164.11,366399994.0
2007-06-06 01:40:00,164.11,164.12,164.11,164.12,516300001.0
2007-06-06 01:41:00,164.12,164.13,164.11,164.13,912699990.0
2007-06-06 01:42:00,164.13,164.13,164.11,164.12,830300003.0
2007-06-06 01:43:00,164.11,164.12,164.08,164.095,1973800005.0
2007-06-06 01:44:00,164.1,164.12,164.1,164.11,958400003.0
2007-06-06 01:45:00,164.11,164.12,164.1,164.1,616100000.0
2007-06-06 01:46:00,164.1,164.11,164.09,164.1,1831100013.0
2007-06-06 01:47:00,164.1,164.12,164.085,164.1,2142399999.0
2007-06-06 01:48:00,164.1,164.14,164.1,164.13,1742799998.0
2007-06-06 01:49:00,164.13,164.14,164.11,164.11,832600000.0
2007-06-06 01:50:00,164.11,164.12,164.085,164.11,812099996.0
2007-06-06 01:51:00,164.1,164.12,164.1,164.11,130700001.0
2007-06-06 01:52:00,164.105,164.11,164.09,164.095,1956700001.0
2007-06-06 01:53:00,164.1,164.11,164.09,164.09,284400002.0
2007-06-06 01:54:00,164.1,164.14,164.1,164.14,285599999.0
2007-06-06 01:55:00,164.135,164.14,164.13,164.14,285599999.0
2007-06-06 01:56:00,164.14,164.14,164.14,164.14,24799999.0
2007-06-06 01:57:00,164.15,164.15,164.14,164.14,535999991.0
2007-06-06 01:58:00,164.14,164.14,164.13,164.13,787199997.0
2007-06-06 01:59:00,164.14,164.15,164.14,164.14,350300001.0
2007-06-06 02:00:00,164.14,164.16,164.14,164.15,1187500001.0
2007-06-06 02:01:00,164.15,164.15,164.15,164.15,446200008.0
2007-06-06 02:02:00,164.15,164.16,164.15,164.15,556800007.0
2007-06-06 02:03:00,164.15,164.16,164.15,164.15,341600001.0
2007-06-06 02:04:00,164.15,164.16,164.14,164.145,1293599993.0
2007-06-06 02:05:00,164.145,164.16,164.14,164.145,1660600007.0
2007-06-06 02:06:00,164.145,164.15,164.14,164.14,1615400000.0
2007-06-06 02:07:00,164.14,164.15,164.12,164.12,1197000000.0
2007-06-06 02:08:00,164.14,164.14,164.13,164.13,1197000000.0
2007-06-06 02:09:00,164.11,164.14,164.11,164.13,1269300008.0
2007-06-06 02:10:00,164.125,164.13,164.12,164.13,1269300008.0
2007-06-06 02:11:00,164.13,164.14,164.13,164.14,339199991.0
2007-06-06 02:12:00,164.14,164.17,164.14,164.15,2095699998.0
2007-06-06 02:13:00,164.155,164.17,164.155,164.16,775600001.0
2007-06-06 02:14:00,164.16,164.2,164.16,164.19,1842100016.0
2007-06-06 02:15:00,164.19,164.2,164.16,164.16,1417000008.0
2007-06-06 02:16:00,164.16,164.17,164.15,164.15,1714700008.0
2007-06-06 02:17:00,164.15,164.19,164.145,164.18,2021599996.0
2007-06-06 02:18:00,164.18,164.19,164.16,164.19,1056799987.0
2007-06-06 02:19:00,164.185,164.19,164.17,164.18,609000000.0
2007-06-06 02:20:00,164.18,164.18,164.17,164.17,199200000.0
2007-06-06 02:21:00,164.17,164.17,164.145,164.16,915499993.0
2007-06-06 02:22:00,164.155,164.17,164.15,164.17,1143899996.0
2007-06-06 02:23:00,164.16,164.17,164.15,164.15,1153099999.0
2007-06-06 02:24:00,164.16,164.16,164.1,164.1,558600002.0
2007-06-06 02:25:00,164.11,164.12,164.09,164.1,558600002.0
2007-06-06 02:26:00,164.1,164.11,164.1,164.11,558600002.0
2007-06-06 02:27:00,164.11,164.13,164.11,164.13,1337699998.0
2007-06-06 02:28:00,164.13,164.13,164.09,164.09,1347799974.0
2007-06-06 02:29:00,164.08,164.1,164.08,164.1,1341799996.0
2007-06-06 02:30:00,164.1,164.13,164.1,164.11,1341799996.0
2007-06-06 02:31:00,164.11,164.11,164.1,164.11,738199997.0
2007-06-06 02:32:00,164.1,164.12,164.1,164.12,132700003.0
2007-06-06 02:33:00,164.12,164.12,164.12,164.12,217800001.0
2007-06-06 02:34:00,164.12,164.12,164.12,164.12,63000000.0
2007-06-06 02:35:00,164.12,164.14,164.12,164.13,692800014.0
2007-06-06 02:36:00,164.14,164.15,164.13,164.15,880500006.0
2007-06-06 02:37:00,164.15,164.17,164.13,164.13,503400000.0
2007-06-06 02:38:00,164.12,164.15,164.12,164.13,503400000.0
2007-06-06 02:39:00,164.13,164.13,164.12,164.13,503400000.0
2007-06-06 02:40:00,164.13,164.13,164.125,164.125,218799998.0
2007-06-06 02:41:00,164.13,164.13,164.12,164.125,1176199994.0
2007-06-06 02:42:00,164.13,164.15,164.125,164.14,713000009.0
2007-06-06 02:43:00,164.14,164.15,164.14,164.15,1248299996.0
2007-06-06 02:44:00,164.15,164.15,164.125,164.14,1305099995.0
2007-06-06 02:45:00,164.14,164.15,164.125,164.14,1778900001.0
2007-06-06 02:46:00,164.14,164.16,164.14,164.15,593800010.0
2007-06-06 02:47:00,164.14,164.16,164.13,164.16,593800010.0
2007-06-06 02:48:00,164.15,164.15,164.14,164.15,593800010.0
2007-06-06 02:49:00,164.15,164.15,164.15,164.15,657800006.0
2007-06-06 02:50:00,164.15,164.18,164.15,164.18,1220700015.0
2007-06-06 02:51:00,164.18,164.18,164.16,164.16,1093600008.0
2007-06-06 02:52:00,164.16,164.165,164.15,164.16,1011199994.0
2007-06-06 02:53:00,164.16,164.16,164.16,164.16,367200004.0
2007-06-06 02:54:00,164.16,164.17,164.15,164.15,1929899990.0
2007-06-06 02:55:00,164.14,164.16,164.13,164.15,1147399985.0
2007-06-06 02:56:00,164.15,164.15,164.15,164.15,1147399985.0
2007-06-06 02:57:00,164.16,164.16,164.14,164.15,698200007.0
2007-06-06 02:58:00,164.15,164.15,164.13,164.15,1602300021.0
2007-06-06 02:59:00,164.13,164.15,164.12,164.14,962100010.0
2007-06-06 03:00:00,164.15,164.15,164.13,164.14,962100010.0
2007-06-06 03:01:00,164.14,164.14,164.12,164.13,1517600002.0
2007-06-06 03:02:00,164.13,164.14,164.13,164.14,1517600002.0
2007-06-06 03:03:00,164.15,164.15,164.14,164.14,1059400011.0
2007-06-06 03:04:00,164.14,164.14,164.12,164.12,1046699995.0
2007-06-06 03:05:00,164.12,164.12,164.12,164.12,1850599986.0
2007-06-06 03:06:00,164.12,164.12,164.11,164.12,920899991.0
2007-06-06 03:07:00,164.12,164.12,164.12,164.12,172799994.0
2007-06-06 03:08:00,164.12,164.12,164.11,164.11,422599997.0
2007-06-06 03:09:00,164.12,164.13,164.11,164.11,966499992.0
2007-06-06 03:10:00,164.11,164.12,164.11,164.12,1357999988.0
2007-06-06 03:11:00,164.12,164.12,164.11,164.11,1333799986.0
2007-06-06 03:12:00,164.12,164.13,164.11,164.13,1174399978.0
2007-06-06 03:13:00,164.13,164.14,164.12,164.12,1171500027.0
2007-06-06 03:14:00,164.12,164.135,164.12,164.12,1029899995.0
2007-06-06 03:15:00,164.13,164.14,164.12,164.12,888499988.0
2007-06-06 03:16:00,164.13,164.14,164.11,164.12,492299996.0
2007-06-06 03:17:00,164.13,164.15,164.12,164.13,1933400015.0
2007-06-06 03:18:00,164.13,164.14,164.12,164.13,511500009.0
2007-06-06 03:19:00,164.13,164.14,164.12,164.13,1506199985.0
2007-06-06 03:20:00,164.125,164.13,164.1,164.13,1823599989.0
2007-06-06 03:21:00,164.13,164.13,164.11,164.12,1091999991.0
2007-06-06 03:22:00,164.12,164.12,164.11,164.11,579999998.0
2007-06-06 03:23:00,164.11,164.12,164.11,164.11,481799999.0
2007-06-06 03:24:00,164.11,164.13,164.11,164.12,980300005.0
2007-06-06 03:25:00,164.12,164.12,164.11,164.12,603699996.0
2007-06-06 03:26:00,164.12,164.12,164.1,164.1,1355500009.0
2007-06-06 03:27:00,164.1,164.11,164.08,164.1,2113499997.0
2007-06-06 03:28:00,164.1,164.1,164.09,164.1,1216900006.0
2007-06-06 03:29:00,164.09,164.11,164.09,164.11,2102299999.0
2007-06-06 03:30:00,164.1,164.13,164.1,164.13,1897800009.0
2007-06-06 03:31:00,164.14,164.15,164.13,164.14,674700000.0
2007-06-06 03:32:00,164.14,164.15,164.13,164.15,649099998.0
2007-06-06 03:33:00,164.13,164.15,164.1,164.11,1570349996.0
2007-06-06 03:34:00,164.11,164.12,164.08,164.1,1570349996.0
2007-06-06 03:35:00,164.095,164.11,164.09,164.09,1863299998.0
2007-06-06 03:36:00,164.09,164.09,164.07,164.09,1830800003.0
2007-06-06 03:37:00,164.1,164.1,164.08,164.1,1229800009.0
2007-06-06 03:38:00,164.1,164.1,164.09,164.09,1229800009.0
2007-06-06 03:39:00,164.1,164.1,164.065,164.08,1068050001.0
2007-06-06 03:40:00,164.09,164.11,164.09,164.11,1539599996.0
2007-06-06 03:41:00,164.11,164.12,164.11,164.12,1780400001.0
2007-06-06 03:42:00,164.11,164.14,164.11,164.14,1780400001.0
2007-06-06 03:43:00,164.14,164.15,164.12,164.12,1679099986.0
2007-06-06 03:44:00,164.12,164.16,164.12,164.14,1171199997.0
2007-06-06 03:45:00,164.14,164.14,164.13,164.13,1171199997.0
2007-06-06 03:46:00,164.14,164.14,164.095,164.095,1829099995.0
2007-06-06 03:47:00,164.11,164.13,164.1,164.11,1774899996.0
2007-06-06 03:48:00,164.12,164.15,164.12,164.14,1774899996.0
2007-06-06 03:49:00,164.15,164.16,164.13,164.14,1774899996.0
2007-06-06 03:50:00,164.15,164.18,164.14,164.16,1774899996.0
2007-06-06 03:51:00,164.16,164.17,164.16,164.17,900299997.0
2007-06-06 03:52:00,164.17,164.17,164.16,164.17,274200000.0
2007-06-06 03:53:00,164.17,164.17,164.16,164.17,343900001.0
2007-06-06 03:54:00,164.17,164.17,164.15,164.15,588500002.0
2007-06-06 03:55:00,164.15,164.16,164.15,164.15,1673300007.0
2007-06-06 03:56:00,164.16,164.16,164.14,164.14,1182599993.0
2007-06-06 03:57:00,164.14,164.14,164.12,164.13,1182599993.0
2007-06-06 03:58:00,164.12,164.14,164.12,164.14,1421200010.0
2007-06-06 03:59:00,164.13,164.15,164.12,164.15,1421200010.0
2007-06-06 04:00:00,164.14,164.17,164.14,164.14,1421200010.0
2007-06-06 04:01:00,164.13,164.15,164.13,164.15,1421200010.0
2007-06-06 04:02:00,164.14,164.14,164.12,164.13,1421200010.0
2007-06-06 04:03:00,164.13,164.13,164.11,164.13,1723200015.0
2007-06-06 04:04:00,164.12,164.16,164.12,164.15,1902500030.0
2007-06-06 04:05:00,164.14,164.15,164.14,164.14,1902500030.0
2007-06-06 04:06:00,164.12,164.13,164.12,164.13,1399400009.0
2007-06-06 04:07:00,164.13,164.14,164.125,164.13,1399400009.0
2007-06-06 04:08:00,164.13,164.15,164.125,164.13,2025399994.0
2007-06-06 04:09:00,164.14,164.14,164.12,164.125,372399997.0
2007-06-06 04:10:00,164.12,164.14,164.12,164.125,447299991.0
2007-06-06 04:11:00,164.13,164.14,164.13,164.13,762999992.0
2007-06-06 04:12:00,164.13,164.16,164.13,164.15,1639899999.0
2007-06-06 04:13:00,164.14,164.18,164.14,164.17,1639899999.0
2007-06-06 04:14:00,164.17,164.18,164.14,164.15,1639899999.0
2007-06-06 04:15:00,164.15,164.15,164.13,164.13,793400005.0
2007-06-06 04:16:00,164.14,164.16,164.13,164.14,1266399984.0
2007-06-06 04:17:00,164.13,164.15,164.125,164.125,1266399984.0
2007-06-06 04:18:00,164.13,164.15,164.13,164.13,871699992.0
2007-06-06 04:19:00,164.13,164.13,164.13,164.13,97300000.0
2007-06-06 04:20:00,164.13,164.13,164.11,164.11,1580600007.0
2007-06-06 04:21:00,164.11,164.11,164.08,164.09,1340200000.0
2007-06-06 04:22:00,164.08,164.1,164.08,164.1,1847200006.0
2007-06-06 04:23:00,164.08,164.12,164.07,164.12,1630599990.0
2007-06-06 04:24:00,164.12,164.12,164.11,164.12,1630599990.0
2007-06-06 04:25:00,164.12,164.12,164.11,164.11,1779499972.0
2007-06-06 04:26:00,164.11,164.12,164.11,164.11,1388199979.0
2007-06-06 04:27:00,164.11,164.11,164.1,164.1,1412200010.0
2007-06-06 04:28:00,164.1,164.1,164.09,164.09,1376500005.0
2007-06-06 04:29:00,164.09,164.09,164.07,164.08,1349500001.0
2007-06-06 04:30:00,164.08,164.09,164.07,164.07,1490600010.0
2007-06-06 04:31:00,164.09,164.09,164.08,164.08,624200002.0
2007-06-06 04:32:00,164.09,164.09,164.06,164.07,1535600003.0
2007-06-06 04:33:00,164.06,164.08,164.04,164.05,1888000007.0
2007-06-06 04:34:00,164.04,164.05,164.04,164.04,1888000007.0
2007-06-06 04:35:00,164.03,164.04,164.02,164.03,1888000007.0
2007-06-06 04:36:00,164.02,164.03,164.01,164.01,1888000007.0
2007-06-06 04:37:00,164.02,164.03,164.0,164.02,1888000007.0
2007-06-06 04:38:00,164.03,164.08,164.03,164.06,1888000007.0
2007-06-06 04:39:00,164.07,164.08,164.06,164.07,1888000007.0
2007-06-06 04:40:00,164.06,164.07,164.05,164.07,1888000007.0
2007-06-06 04:41:00,164.07,164.07,164.03,164.04,1975800022.0
2007-06-06 04:42:00,164.04,164.04,164.02,164.03,1975800022.0
2007-06-06 04:43:00,164.03,164.03,164.02,164.02,1424399998.0
2007-06-06 04:44:00,164.02,164.04,163.98,164.0,778699999.0
2007-06-06 04:45:00,164.0,164.01,163.99,163.99,778699999.0
2007-06-06 04:46:00,163.99,163.99,163.93,163.94,2058599987.0
2007-06-06 04:47:00,163.95,163.96,163.93,163.94,2058599987.0
2007-06-06 04:48:00,163.95,163.97,163.95,163.97,2058599987.0
2007-06-06 04:49:00,163.97,164.0,163.96,163.99,1352700002.0
2007-06-06 04:50:00,163.99,164.01,163.99,164.01,1859299974.0
2007-06-06 04:51:00,164.02,164.03,163.98,163.98,1361399985.0
2007-06-06 04:52:00,163.98,164.01,163.98,164.01,1361399985.0
2007-06-06 04:53:00,164.01,164.01,164.0,164.0,1057199986.0
2007-06-06 04:54:00,164.0,164.02,164.0,164.01,1314799994.0
2007-06-06 04:55:00,164.01,164.01,164.01,164.01,188000000.0
2007-06-06 04:56:00,164.01,164.02,164.0,164.01,1568800012.0
2007-06-06 04:57:00,164.01,164.03,164.01,164.01,2126899993.0
2007-06-06 04:58:00,164.02,164.03,164.02,164.03,513600005.0
2007-06-06 04:59:00,164.03,164.03,164.02,164.03,91800000.0
2007-06-06 05:00:00,164.03,164.03,164.0,164.02,1194399998.0
2007-06-06 05:01:00,164.02,164.02,164.01,164.02,1285999979.0
2007-06-06 05:02:00,164.02,164.03,164.02,164.03,617699997.0
2007-06-06 05:03:00,164.03,164.04,164.02,164.025,1941499992.0
2007-06-06 05:04:00,164.03,164.03,164.015,164.03,794000005.0
2007-06-06 05:05:00,164.03,164.05,164.02,164.025,1386099999.0
2007-06-06 05:06:00,164.025,164.03,164.015,164.03,1220199996.0
2007-06-06 05:07:00,164.04,164.04,164.02,164.03,436299996.0
2007-06-06 05:08:00,164.03,164.05,164.03,164.03,1397799982.0
2007-06-06 05:09:00,164.03,164.05,164.02,164.05,1025199992.0
2007-06-06 05:10:00,164.05,164.06,164.04,164.05,553400000.0
2007-06-06 05:11:00,164.04,164.05,164.04,164.05,83100002.0
2007-06-06 05:12:00,164.05,164.05,164.04,164.04,217499999.0
2007-06-06 05:13:00,164.04,164.07,164.04,164.07,803900003.0
2007-06-06 05:14:00,164.07,164.07,164.07,164.07,367399998.0
2007-06-06 05:15:00,164.07,164.09,164.07,164.09,1228300002.0
2007-06-06 05:16:00,164.09,164.1,164.08,164.08,923700015.0
2007-06-06 05:17:00,164.08,164.1,164.08,164.09,1076800002.0
2007-06-06 05:18:00,164.09,164.09,164.08,164.09,635100003.0
2007-06-06 05:19:00,164.09,164.11,164.08,164.11,1244100014.0
2007-06-06 05:20:00,164.11,164.12,164.085,164.1,1339200003.0
2007-06-06 05:21:00,164.1,164.11,164.09,164.11,432500001.0
2007-06-06 05:22:00,164.11,164.11,164.11,164.11,225099997.0
2007-06-06 05:23:00,164.11,164.12,164.11,164.11,446399999.0
2007-06-06 05:24:00,164.11,164.12,164.08,164.1,969800011.0
2007-06-06 05:25:00,164.1,164.11,164.09,164.105,1056500001.0
2007-06-06 05:26:00,164.12,164.12,164.1,164.11,1206400003.0
2007-06-06 05:27:00,164.11,164.11,164.08,164.11,1206400003.0
2007-06-06 05:28:00,164.11,164.11,164.085,164.085,863599997.0
2007-06-06 05:29:00,164.1,164.11,164.085,164.085,1759900005.0
2007-06-06 05:30:00,164.09,164.1,164.09,164.1,373199996.0
2007-06-06 05:31:00,164.1,164.1,164.08,164.08,1257799984.0
2007-06-06 05:32:00,164.09,164.1,164.08,164.1,1878099997.0
2007-06-06 05:33:00,164.09,164.11,164.09,164.1,1273699997.0
2007-06-06 05:34:00,164.095,164.12,164.09,164.11,1273699997.0
2007-06-06 05:35:00,164.11,164.11,164.11,164.11,163599998.0
2007-06-06 05:36:00,164.11,164.11,164.11,164.11,274500000.0
2007-06-06 05:37:00,164.11,164.11,164.105,164.105,668199995.0
2007-06-06 05:38:00,164.11,164.11,164.11,164.11,25600000.0
2007-06-06 05:39:00,164.11,164.13,164.11,164.13,646100003.0
2007-06-06 05:40:00,164.13,164.14,164.11,164.11,661599998.0
2007-06-06 05:41:00,164.12,164.12,164.11,164.12,1103199998.0
2007-06-06 05:42:00,164.12,164.12,164.11,164.12,632800008.0
2007-06-06 05:43:00,164.12,164.12,164.11,164.12,459800002.0
2007-06-06 05:44:00,164.12,164.14,164.12,164.13,653400001.0
2007-06-06 05:45:00,164.13,164.14,164.12,164.12,659700003.0
2007-06-06 05:46:00,164.12,164.13,164.12,164.13,351599996.0
2007-06-06 05:47:00,164.13,164.13,164.12,164.13,113899999.0
2007-06-06 05:48:00,164.13,164.13,164.12,164.12,83300002.0
2007-06-06 05:49:00,164.13,164.13,164.11,164.13,650300005.0
2007-06-06 05:50:00,164.13,164.13,164.12,164.12,525099996.0
2007-06-06 05:51:00,164.12,164.13,164.12,164.12,178399998.0
2007-06-06 05:52:00,164.13,164.13,164.11,164.11,662300008.0
2007-06-06 05:53:00,164.11,164.13,164.11,164.12,576999993.0
2007-06-06 05:54:00,164.12,164.12,164.11,164.12,297300003.0
2007-06-06 05:55:00,164.12,164.12,164.11,164.11,630199999.0
2007-06-06 05:56:00,164.12,164.14,164.12,164.14,550800000.0
2007-06-06 05:57:00,164.14,164.14,164.11,164.11,315999990.0
2007-06-06 05:58:00,164.11,164.13,164.11,164.13,402000005.0
2007-06-06 05:59:00,164.13,164.15,164.12,164.15,996199991.0
2007-06-06 06:00:00,164.15,164.15,164.14,164.15,1390599989.0
2007-06-06 06:01:00,164.15,164.15,164.15,164.15,337699988.0
2007-06-06 06:02:00,164.15,164.15,164.15,164.15,1084799979.0
2007-06-06 06:03:00,164.15,164.15,164.15,164.15,453499995.0
2007-06-06 06:04:00,164.15,164.16,164.14,164.14,575199995.0
2007-06-06 06:05:00,164.14,164.14,164.14,164.14,575199995.0
2007-06-06 06:06:00,164.14,164.15,164.14,164.15,361599993.0
2007-06-06 06:07:00,164.15,164.16,164.15,164.15,750600016.0
2007-06-06 06:08:00,164.15,164.16,164.14,164.15,428500000.0
2007-06-06 06:09:00,164.16,164.16,164.14,164.14,909499989.0
2007-06-06 06:10:00,164.15,164.16,164.14,164.14,905099986.0
2007-06-06 06:11:00,164.13,164.16,164.13,164.16,905099986.0
2007-06-06 06:12:00,164.15,164.16,164.14,164.16,905099986.0
2007-06-06 06:13:00,164.16,164.16,164.15,164.16,448199996.0
2007-06-06 06:14:00,164.16,164.17,164.16,164.17,500700004.0
2007-06-06 06:15:00,164.17,164.17,164.15,164.16,491399992.0
2007-06-06 06:16:00,164.16,164.16,164.135,164.14,931100003.0
2007-06-06 06:17:00,164.14,164.14,164.125,164.14,459499998.0
2007-06-06 06:18:00,164.135,164.15,164.135,164.14,1856199999.0
2007-06-06 06:19:00,164.13,164.14,164.12,164.14,1423099986.0
2007-06-06 06:20:00,164.14,164.15,164.13,164.15,730200011.0
2007-06-06 06:21:00,164.15,164.16,164.14,164.14,332700001.0
2007-06-06 06:22:00,164.145,164.16,164.145,164.15,639999998.0
2007-06-06 06:23:00,164.15,164.15,164.14,164.14,459199996.0
2007-06-06 06:24:00,164.14,164.14,164.13,164.13,576799991.0
2007-06-06 06:25:00,164.13,164.14,164.12,164.12,1041599995.0
2007-06-06 06:26:00,164.12,164.13,164.11,164.13,847300008.0
2007-06-06 06:27:00,164.14,164.14,164.12,164.12,509600001.0
2007-06-06 06:28:00,164.13,164.13,164.11,164.12,509600001.0
2007-06-06 06:29:00,164.12,164.13,164.12,164.12,517599998.0
2007-06-06 06:30:00,164.12,164.12,164.12,164.12,568500004.0
2007-06-06 06:31:00,164.12,164.12,164.09,164.09,843100000.0
2007-06-06 06:32:00,164.09,164.11,164.09,164.11,429299992.0
2007-06-06 06:33:00,164.11,164.12,164.09,164.11,1759900015.0
2007-06-06 06:34:00,164.11,164.11,164.1,164.11,630000006.0
2007-06-06 06:35:00,164.11,164.11,164.1,164.1,1201499975.0
2007-06-06 06:36:00,164.1,164.11,164.09,164.11,451600003.0
2007-06-06 06:37:00,164.11,164.11,164.1,164.11,280499998.0
2007-06-06 06:38:00,164.11,164.12,164.1,164.11,625899995.0
2007-06-06 06:39:00,164.11,164.12,164.1,164.12,702500011.0
2007-06-06 06:40:00,164.12,164.12,164.1,164.11,450999991.0
2007-06-06 06:42:00,164.11,164.11,164.11,164.11,284799997.0
2007-06-06 06:43:00,164.11,164.11,164.1,164.11,939399999.0
2007-06-06 06:44:00,164.11,164.11,164.09,164.1,356600004.0
2007-06-06 06:45:00,164.1,164.11,164.09,164.11,1232400017.0
2007-06-06 06:46:00,164.11,164.11,164.1,164.105,395899994.0
2007-06-06 06:47:00,164.105,164.12,164.1,164.12,708599996.0
2007-06-06 06:48:00,164.12,164.12,164.11,164.12,543699992.0
2007-06-06 06:49:00,164.12,164.12,164.11,164.11,458699994.0
2007-06-06 06:50:00,164.11,164.12,164.1,164.12,696700003.0
2007-06-06 06:51:00,164.11,164.12,164.1,164.11,552799988.0
2007-06-06 06:52:00,164.11,164.12,164.11,164.12,113499998.0
2007-06-06 06:53:00,164.12,164.13,164.12,164.13,584400003.0
2007-06-06 06:54:00,164.13,164.13,164.12,164.12,606700000.0
2007-06-06 06:55:00,164.13,164.13,164.12,164.12,555199997.0
2007-06-06 06:56:00,164.12,164.12,164.12,164.12,81300000.0
2007-06-06 06:57:00,164.12,164.13,164.12,164.13,734299997.0
2007-06-06 06:58:00,164.13,164.13,164.12,164.13,1273700000.0
2007-06-06 06:59:00,164.13,164.13,164.11,164.12,1400299975.0
2007-06-06 07:00:00,164.11,164.13,164.11,164.12,1438799975.0
2007-06-06 07:01:00,164.12,164.13,164.12,164.125,893500004.0
2007-06-06 07:02:00,164.13,164.16,164.13,164.14,1106600016.0
2007-06-06 07:03:00,164.14,164.14,164.13,164.13,1106600016.0
2007-06-06 07:04:00,164.13,164.13,164.13,164.13,93600002.0
2007-06-06 07:05:00,164.13,164.14,164.12,164.125,898999999.0
2007-06-06 07:06:00,164.13,164.13,164.11,164.11,669999993.0
2007-06-06 07:07:00,164.12,164.14,164.11,164.13,993600011.0
2007-06-06 07:08:00,164.13,164.14,164.125,164.14,992300007.0
2007-06-06 07:09:00,164.14,164.14,164.14,164.14,132000000.0
2007-06-06 07:10:00,164.14,164.14,164.13,164.13,260800003.0
2007-06-06 07:11:00,164.13,164.13,164.13,164.13,46400002.0
2007-06-06 07:12:00,164.13,164.13,164.11,164.12,699300002.0
2007-06-06 07:13:00,164.12,164.12,164.11,164.11,509599992.0
2007-06-06 07:14:00,164.11,164.12,164.11,164.12,98500001.0
2007-06-06 07:15:00,164.12,164.12,164.1,164.1,268500002.0
2007-06-06 07:16:00,164.1,164.1,164.07,164.09,1990200003.0
2007-06-06 07:17:00,164.09,164.09,164.07,164.08,602400001.0
2007-06-06 07:18:00,164.09,164.09,164.08,164.09,686999996.0
2007-06-06 07:19:00,164.09,164.09,164.08,164.08,782400001.0
2007-06-06 07:20:00,164.08,164.08,164.08,164.08,551600003.0
2007-06-06 07:21:00,164.08,164.11,164.08,164.11,1388000008.0
2007-06-06 07:22:00,164.11,164.12,164.095,164.11,924399998.0
2007-06-06 07:23:00,164.11,164.12,164.11,164.12,1587999991.0
2007-06-06 07:24:00,164.12,164.13,164.11,164.12,1794099992.0
2007-06-06 07:25:00,164.12,164.13,164.11,164.12,760699990.0
2007-06-06 07:26:00,164.12,164.13,164.12,164.12,540700003.0
2007-06-06 07:27:00,164.12,164.12,164.12,164.12,728599996.0
2007-06-06 07:28:00,164.12,164.13,164.11,164.12,1174299996.0
2007-06-06 07:29:00,164.13,164.13,164.11,164.11,864999996.0
2007-06-06 07:30:00,164.12,164.12,164.1,164.11,833500016.0
2007-06-06 07:31:00,164.11,164.11,164.105,164.11,833500016.0
2007-06-06 07:32:00,164.11,164.11,164.1,164.1,1532700021.0
2007-06-06 07:33:00,164.11,164.11,164.1,164.11,920000002.0
2007-06-06 07:34:00,164.11,164.11,164.11,164.11,683300004.0
2007-06-06 07:35:00,164.11,164.12,164.11,164.115,590800008.0
2007-06-06 07:36:00,164.12,164.12,164.12,164.12,380100008.0
2007-06-06 07:37:00,164.12,164.13,164.11,164.12,889400003.0
2007-06-06 07:38:00,164.12,164.12,164.12,164.12,355599988.0
2007-06-06 07:39:00,164.12,164.12,164.11,164.11,1011399982.0
2007-06-06 07:40:00,164.11,164.12,164.11,164.12,881499992.0
2007-06-06 07:41:00,164.12,164.12,164.12,164.12,203799998.0
2007-06-06 07:42:00,164.12,164.12,164.11,164.11,1219200004.0
2007-06-06 07:43:00,164.11,164.12,164.11,164.11,1108800003.0
2007-06-06 07:44:00,164.11,164.13,164.1,164.12,1457400015.0
2007-06-06 07:45:00,164.12,164.12,164.11,164.12,1340699988.0
2007-06-06 07:46:00,164.12,164.13,164.11,164.12,1260299997.0
2007-06-06 07:47:00,164.12,164.13,164.115,164.12,782100004.0
2007-06-06 07:48:00,164.12,164.13,164.12,164.13,546200004.0
2007-06-06 07:49:00,164.13,164.13,164.11,164.13,631999999.0
2007-06-06 07:50:00,164.13,164.13,164.1,164.1,778899996.0
2007-06-06 07:51:00,164.1,164.11,164.09,164.1,523300004.0
2007-06-06 07:52:00,164.1,164.11,164.09,164.09,1860699978.0
2007-06-06 07:53:00,164.1,164.1,164.09,164.1,1028199991.0
2007-06-06 07:54:00,164.1,164.11,164.1,164.11,1017299999.0
2007-06-06 07:55:00,164.11,164.11,164.1,164.11,300099999.0
2007-06-06 07:56:00,164.11,164.11,164.1,164.1,422799991.0
2007-06-06 07:57:00,164.1,164.1,164.09,164.1,491700000.0
2007-06-06 07:58:00,164.11,164.15,164.1,164.15,1782600006.0
2007-06-06 07:59:00,164.13,164.15,164.13,164.13,1782600006.0
2007-06-06 08:00:00,164.12,164.13,164.1,164.11,1682699998.0
2007-06-06 08:01:00,164.12,164.12,164.11,164.11,1682699998.0
2007-06-06 08:02:00,164.11,164.11,164.11,164.11,1271600008.0
2007-06-06 08:03:00,164.11,164.16,164.11,164.16,1315999981.0
2007-06-06 08:04:00,164.18,164.19,164.15,164.16,1315999981.0
2007-06-06 08:05:00,164.17,164.18,164.165,164.17,1315999981.0
2007-06-06 08:06:00,164.19,164.2,164.17,164.19,1076299997.0
2007-06-06 08:07:00,164.2,164.25,164.19,164.25,1076299997.0
2007-06-06 08:08:00,164.24,164.27,164.23,164.25,1076299997.0
2007-06-06 08:09:00,164.24,164.25,164.22,164.23,1076299997.0
2007-06-06 08:10:00,164.22,164.23,164.21,164.23,1076299997.0
2007-06-06 08:11:00,164.22,164.23,164.21,164.22,1076299997.0
2007-06-06 08:12:00,164.21,164.23,164.21,164.22,1076299997.0
2007-06-06 08:13:00,164.23,164.24,164.2,164.21,1076299997.0
2007-06-06 08:14:00,164.2,164.22,164.2,164.21,1076299997.0
2007-06-06 08:15:00,164.23,164.26,164.22,164.24,2041899995.0
2007-06-06 08:16:00,164.23,164.24,164.22,164.24,2041899995.0
2007-06-06 08:17:00,164.23,164.24,164.23,164.23,2041899995.0
2007-06-06 08:18:00,164.24,164.26,164.23,164.25,2041899995.0
2007-06-06 08:19:00,164.25,164.29,164.24,164.29,1551999988.0
2007-06-06 08:20:00,164.29,164.29,164.28,164.28,1551999988.0
2007-06-06 08:21:00,164.29,164.3,164.28,164.28,1707799995.0
2007-06-06 08:22:00,164.29,164.295,164.26,164.26,1707799995.0
2007-06-06 08:23:00,164.27,164.29,164.27,164.28,1942899976.0
2007-06-06 08:24:00,164.27,164.32,164.27,164.32,1141000003.0
2007-06-06 08:25:00,164.31,164.32,164.27,164.27,1141000003.0
2007-06-06 08:26:00,164.275,164.3,164.275,164.3,1789299997.0
2007-06-06 08:27:00,164.29,164.31,164.29,164.3,1097600007.0
2007-06-06 08:28:00,164.29,164.3,164.29,164.29,1097600007.0
2007-06-06 08:29:00,164.29,164.29,164.28,164.28,1646400008.0
2007-06-06 08:30:00,164.27,164.31,164.27,164.31,984800005.0
2007-06-06 08:31:00,164.32,164.39,164.31,164.39,984800005.0
2007-06-06 08:32:00,164.4,164.4,164.36,164.36,984800005.0
2007-06-06 08:33:00,164.36,164.39,164.36,164.38,984800005.0
2007-06-06 08:34:00,164.38,164.38,164.37,164.38,326900002.0
2007-06-06 08:35:00,164.38,164.39,164.35,164.38,2131900016.0
2007-06-06 08:36:00,164.38,164.38,164.35,164.35,1179100008.0
2007-06-06 08:37:00,164.36,164.36,164.34,164.35,2051899989.0
2007-06-06 08:38:00,164.34,164.37,164.34,164.37,1582499996.0
2007-06-06 08:39:00,164.36,164.37,164.36,164.37,520299985.0
2007-06-06 08:40:00,164.37,164.37,164.35,164.35,950900007.0
2007-06-06 08:41:00,164.35,164.36,164.35,164.35,1576699985.0
2007-06-06 08:42:00,164.35,164.35,164.34,164.35,1448599988.0
2007-06-06 08:43:00,164.35,164.36,164.32,164.33,1455299990.0
2007-06-06 08:44:00,164.34,164.35,164.34,164.34,1455299990.0
2007-06-06 08:45:00,164.33,164.37,164.33,164.34,696500006.0
2007-06-06 08:46:00,164.34,164.35,164.33,164.33,696500006.0
2007-06-06 08:47:00,164.33,164.33,164.33,164.33,824799998.0
2007-06-06 08:48:00,164.33,164.34,164.32,164.34,2000500006.0
2007-06-06 08:49:00,164.35,164.36,164.33,164.36,1445500004.0
2007-06-06 08:50:00,164.35,164.37,164.35,164.37,1445500004.0
2007-06-06 08:51:00,164.37,164.38,164.34,164.35,1655500004.0
2007-06-06 08:52:00,164.37,164.37,164.34,164.37,1655500004.0
2007-06-06 08:53:00,164.365,164.37,164.35,164.36,1655500004.0
2007-06-06 08:54:00,164.36,164.37,164.35,164.37,1718900006.0
2007-06-06 08:55:00,164.36,164.37,164.32,164.34,1718900006.0
2007-06-06 08:56:00,164.35,164.35,164.32,164.33,1718900006.0
2007-06-06 08:57:00,164.34,164.34,164.31,164.34,1718900006.0
2007-06-06 08:58:00,164.33,164.33,164.31,164.32,1718900006.0
2007-06-06 08:59:00,164.31,164.32,164.27,164.29,1718900006.0
2007-06-06 09:00:00,164.28,164.3,164.28,164.29,1718900006.0
2007-06-06 09:01:00,164.28,164.3,164.28,164.28,1718900006.0
2007-06-06 09:02:00,164.29,164.3,164.25,164.27,1718900006.0
2007-06-06 09:03:00,164.28,164.29,164.28,164.28,1718900006.0
2007-06-06 09:04:00,164.27,164.3,164.27,164.3,1718900006.0
2007-06-06 09:05:00,164.31,164.32,164.28,164.29,1718900006.0
2007-06-06 09:06:00,164.3,164.31,164.28,164.28,1718900006.0
2007-06-06 09:07:00,164.28,164.29,164.28,164.28,1549500012.0
2007-06-06 09:08:00,164.28,164.29,164.25,164.255,1411499997.0
2007-06-06 09:09:00,164.24,164.24,164.21,164.23,1690899999.0
2007-06-06 09:10:00,164.23,164.24,164.22,164.24,1690899999.0
2007-06-06 09:11:00,164.25,164.26,164.24,164.24,945299993.0
2007-06-06 09:12:00,164.25,164.25,164.21,164.24,1650400000.0
2007-06-06 09:13:00,164.24,164.24,164.24,164.24,390399995.0
2007-06-06 09:14:00,164.25,164.26,164.24,164.25,1046399989.0
2007-06-06 09:15:00,164.25,164.25,164.24,164.25,1046399989.0
2007-06-06 09:16:00,164.25,164.26,164.24,164.25,860700004.0
2007-06-06 09:17:00,164.25,164.28,164.25,164.27,1097200005.0
2007-06-06 09:18:00,164.25,164.26,164.24,164.25,966700012.0
2007-06-06 09:19:00,164.26,164.27,164.24,164.26,966700012.0
2007-06-06 09:20:00,164.26,164.29,164.26,164.27,966700012.0
2007-06-06 09:21:00,164.29,164.3,164.27,164.28,1677099983.0
2007-06-06 09:22:00,164.28,164.28,164.26,164.27,1677099983.0
2007-06-06 09:23:00,164.27,164.27,164.255,164.255,651300006.0
2007-06-06 09:24:00,164.26,164.28,164.255,164.27,1122200010.0
2007-06-06 09:25:00,164.27,164.27,164.26,164.27,1968600005.0
2007-06-06 09:26:00,164.27,164.27,164.25,164.26,1842400000.0
2007-06-06 09:27:00,164.27,164.28,164.24,164.24,895099992.0
2007-06-06 09:28:00,164.25,164.25,164.21,164.23,895099992.0
2007-06-06 09:29:00,164.23,164.24,164.23,164.23,895099992.0
2007-06-06 09:30:00,164.23,164.23,164.2,164.2,1004699982.0
2007-06-06 09:31:00,164.21,164.21,164.14,164.14,1004699982.0
2007-06-06 09:32:00,164.13,164.15,164.09,164.13,1004699982.0
2007-06-06 09:33:00,164.14,164.16,164.14,164.16,1004699982.0
2007-06-06 09:34:00,164.15,164.16,164.15,164.16,1004699982.0
2007-06-06 09:35:00,164.16,164.16,164.14,164.14,2037699990.0
2007-06-06 09:36:00,164.14,164.14,164.14,164.14,275200000.0
2007-06-06 09:37:00,164.14,164.14,164.14,164.14,1149600006.0
2007-06-06 09:38:00,164.13,164.15,164.11,164.11,2006200001.0
2007-06-06 09:39:00,164.1,164.11,164.09,164.09,2006200001.0
2007-06-06 09:40:00,164.09,164.1,164.08,164.09,2006200001.0
2007-06-06 09:41:00,164.1,164.12,164.1,164.12,1329800011.0
2007-06-06 09:42:00,164.13,164.13,164.1,164.1,1329800011.0
2007-06-06 09:43:00,164.11,164.13,164.1,164.13,1329800011.0
2007-06-06 09:44:00,164.13,164.14,164.12,164.13,1329800011.0
2007-06-06 09:45:00,164.13,164.13,164.115,164.13,2027699982.0
2007-06-06 09:46:00,164.13,164.14,164.13,164.13,1088400006.0
2007-06-06 09:47:00,164.13,164.13,164.12,164.13,292200006.0
2007-06-06 09:48:00,164.13,164.13,164.12,164.12,970600008.0
2007-06-06 09:49:00,164.1,164.12,164.09,164.1,2121300013.0
2007-06-06 09:50:00,164.09,164.09,164.06,164.07,2121300013.0
2007-06-06 09:51:00,164.06,164.08,164.05,164.05,2121300013.0
2007-06-06 09:52:00,164.04,164.05,164.01,164.01,2121300013.0
2007-06-06 09:53:00,164.0,164.01,163.98,163.98,2121300013.0
2007-06-06 09:54:00,164.0,164.03,164.0,164.03,2121300013.0
2007-06-06 09:55:00,164.04,164.05,164.02,164.04,2121300013.0
2007-06-06 09:56:00,164.03,164.04,164.02,164.03,2121300013.0
2007-06-06 09:57:00,164.02,164.03,164.01,164.01,1277899999.0
2007-06-06 09:58:00,164.02,164.03,164.0,164.01,1277899999.0
2007-06-06 09:59:00,164.02,164.03,164.01,164.02,1277899999.0
2007-06-06 10:00:00,164.01,164.01,163.92,163.92,1277899999.0
2007-06-06 10:01:00,163.93,163.93,163.83,163.85,1277899999.0
2007-06-06 10:02:00,163.86,163.86,163.83,163.85,1277899999.0
2007-06-06 10:03:00,163.86,163.88,163.85,163.88,1277899999.0
2007-06-06 10:04:00,163.86,163.94,163.86,163.93,1277899999.0
2007-06-06 10:05:00,163.92,163.94,163.9,163.94,1277899999.0
2007-06-06 10:06:00,163.93,163.94,163.92,163.92,1277899999.0
2007-06-06 10:07:00,163.93,163.95,163.92,163.93,1277899999.0
2007-06-06 10:08:00,163.94,163.94,163.92,163.93,1277899999.0
2007-06-06 10:09:00,163.92,163.94,163.88,163.89,1277899999.0
2007-06-06 10:10:00,163.88,163.92,163.86,163.91,1277899999.0
2007-06-06 10:11:00,163.92,163.93,163.9,163.92,1277899999.0
2007-06-06 10:12:00,163.93,163.94,163.92,163.92,1277899999.0
2007-06-06 10:13:00,163.9,163.93,163.9,163.93,1277899999.0
2007-06-06 10:14:00,163.94,163.94,163.92,163.92,1277899999.0
2007-06-06 10:15:00,163.93,163.94,163.9,163.9,1277899999.0
2007-06-06 10:16:00,163.89,163.9,163.86,163.86,1277899999.0
2007-06-06 10:17:00,163.85,163.86,163.83,163.85,1277899999.0
2007-06-06 10:18:00,163.84,163.85,163.83,163.84,1277899999.0
2007-06-06 10:19:00,163.85,163.87,163.84,163.87,1277899999.0
2007-06-06 10:20:00,163.86,163.87,163.86,163.87,1277899999.0
2007-06-06 10:21:00,163.88,163.89,163.86,163.87,1277899999.0
2007-06-06 10:22:00,163.86,163.89,163.86,163.89,1277899999.0
2007-06-06 10:23:00,163.9,163.9,163.84,163.84,1277899999.0
2007-06-06 10:24:00,163.85,163.85,163.84,163.84,1277899999.0
2007-06-06 10:25:00,163.83,163.85,163.77,163.78,1277899999.0
2007-06-06 10:26:00,163.77,163.79,163.76,163.78,1277899999.0
2007-06-06 10:27:00,163.79,163.83,163.78,163.83,1277899999.0
2007-06-06 10:28:00,163.85,163.85,163.82,163.82,1277899999.0
2007-06-06 10:29:00,163.81,163.83,163.78,163.81,1277899999.0
2007-06-06 10:30:00,163.82,163.82,163.78,163.8,1277899999.0
2007-06-06 10:31:00,163.81,163.83,163.81,163.83,1277899999.0
2007-06-06 10:32:00,163.84,163.84,163.82,163.83,1277899999.0
2007-06-06 10:33:00,163.82,163.83,163.77,163.79,1277899999.0
2007-06-06 10:34:00,163.78,163.8,163.78,163.79,1277899999.0
2007-06-06 10:35:00,163.78,163.84,163.78,163.84,1277899999.0
2007-06-06 10:36:00,163.83,163.87,163.83,163.87,1277899999.0
2007-06-06 10:37:00,163.86,163.87,163.84,163.84,1277899999.0
2007-06-06 10:38:00,163.85,163.88,163.85,163.87,1277899999.0
2007-06-06 10:39:00,163.86,163.88,163.86,163.88,1277899999.0
2007-06-06 10:40:00,163.9,163.93,163.9,163.91,1277899999.0
2007-06-06 10:41:00,163.92,163.93,163.91,163.93,1277899999.0
2007-06-06 10:42:00,163.91,163.91,163.88,163.91,1277899999.0
2007-06-06 10:43:00,163.92,163.92,163.86,163.87,1277899999.0
2007-06-06 10:44:00,163.86,163.88,163.85,163.88,1277899999.0
2007-06-06 10:45:00,163.87,163.88,163.84,163.86,1277899999.0
2007-06-06 10:46:00,163.85,163.85,163.84,163.85,1277899999.0
2007-06-06 10:47:00,163.86,163.92,163.85,163.91,1277899999.0
2007-06-06 10:48:00,163.92,163.93,163.9,163.91,1277899999.0
2007-06-06 10:49:00,163.9,163.91,163.89,163.9,1277899999.0
2007-06-06 10:50:00,163.89,163.91,163.89,163.91,1277899999.0
2007-06-06 10:51:00,163.92,164.01,163.91,164.0,1277899999.0
2007-06-06 10:52:00,163.99,164.1,163.98,164.06,1277899999.0
2007-06-06 10:53:00,164.05,164.05,164.0,164.05,1277899999.0
2007-06-06 10:54:00,164.06,164.17,164.06,164.12,1277899999.0
2007-06-06 10:55:00,164.11,164.13,164.05,164.05,1277899999.0
2007-06-06 10:56:00,164.06,164.06,164.02,164.04,1277899999.0
2007-06-06 10:57:00,164.03,164.04,164.01,164.02,1277899999.0
2007-06-06 10:58:00,164.03,164.07,164.02,164.06,1277899999.0
2007-06-06 10:59:00,164.05,164.08,164.04,164.05,1277899999.0
2007-06-06 11:00:00,164.05,164.06,164.05,164.06,1277899999.0
2007-06-06 11:01:00,164.04,164.06,164.04,164.06,2101199997.0
2007-06-06 11:02:00,164.05,164.05,164.01,164.04,2101199997.0
2007-06-06 11:03:00,164.03,164.05,164.03,164.05,2101199997.0
2007-06-06 11:04:00,164.07,164.07,164.04,164.07,2101199997.0
2007-06-06 11:05:00,164.06,164.07,164.04,164.06,2101199997.0
2007-06-06 11:06:00,164.07,164.07,164.04,164.04,2101199997.0
2007-06-06 11:07:00,164.06,164.08,164.04,164.07,2101199997.0
2007-06-06 11:08:00,164.06,164.07,164.02,164.04,2101199997.0
2007-06-06 11:09:00,164.03,164.04,164.02,164.03,2101199997.0
2007-06-06 11:10:00,164.03,164.06,164.02,164.06,2101199997.0
2007-06-06 11:11:00,164.06,164.07,164.04,164.06,1239500001.0
2007-06-06 11:12:00,164.055,164.06,164.04,164.045,1723999997.0
2007-06-06 11:13:00,164.05,164.05,164.02,164.04,1638100011.0
2007-06-06 11:14:00,164.05,164.05,164.04,164.05,1638100011.0
2007-06-06 11:15:00,164.05,164.07,164.04,164.055,1812299992.0
2007-06-06 11:16:00,164.06,164.08,164.035,164.08,961199997.0
2007-06-06 11:17:00,164.08,164.08,164.035,164.05,1015799993.0
2007-06-06 11:18:00,164.05,164.06,164.035,164.05,1989400001.0
2007-06-06 11:19:00,164.05,164.07,164.045,164.05,1728799996.0
2007-06-06 11:20:00,164.05,164.07,164.04,164.055,1515099996.0
2007-06-06 11:21:00,164.07,164.08,164.06,164.08,1210400002.0
2007-06-06 11:22:00,164.07,164.09,164.07,164.07,1210400002.0
2007-06-06 11:23:00,164.06,164.08,164.05,164.06,1168999996.0
2007-06-06 11:24:00,164.06,164.06,164.04,164.04,1168999996.0
2007-06-06 11:25:00,164.04,164.05,164.04,164.04,845000000.0
2007-06-06 11:26:00,164.03,164.08,164.03,164.07,255099999.0
2007-06-06 11:27:00,164.08,164.09,164.07,164.09,255099999.0
2007-06-06 11:28:00,164.11,164.11,164.09,164.1,255099999.0
2007-06-06 11:29:00,164.09,164.11,164.06,164.06,1597699992.0
2007-06-06 11:30:00,164.07,164.08,164.055,164.08,1597699992.0
2007-06-06 11:31:00,164.08,164.08,164.05,164.05,659799999.0
2007-06-06 11:32:00,164.04,164.05,164.02,164.03,854099994.0
2007-06-06 11:33:00,164.02,164.04,164.02,164.03,854099994.0
2007-06-06 11:34:00,164.03,164.05,164.03,164.05,1077599995.0
2007-06-06 11:35:00,164.05,164.05,164.02,164.02,34400000.0
2007-06-06 11:36:00,164.02,164.03,164.01,164.03,122300001.0
2007-06-06 11:37:00,164.02,164.03,164.02,164.02,122300001.0
2007-06-06 11:38:00,164.015,164.02,164.0,164.0,610499991.0
2007-06-06 11:39:00,164.0,164.0,163.975,163.99,1189999995.0
2007-06-06 11:40:00,163.975,163.99,163.97,163.98,1442900005.0
2007-06-06 11:41:00,163.98,163.99,163.97,163.98,1089900008.0
2007-06-06 11:42:00,163.98,164.01,163.97,164.0,1428000017.0
2007-06-06 11:43:00,164.0,164.0,163.97,163.97,1341299996.0
2007-06-06 11:44:00,163.97,163.99,163.95,163.98,1081799998.0
2007-06-06 11:45:00,163.99,164.01,163.99,164.01,1081799998.0
2007-06-06 11:46:00,164.01,164.01,163.99,164.0,857199995.0
2007-06-06 11:47:00,164.0,164.01,163.995,163.995,995000002.0
2007-06-06 11:48:00,164.0,164.01,163.99,164.0,1984699992.0
2007-06-06 11:49:00,164.02,164.05,164.01,164.05,1696000000.0
2007-06-06 11:50:00,164.06,164.07,164.03,164.06,1696000000.0
2007-06-06 11:51:00,164.05,164.06,164.02,164.03,1696000000.0
2007-06-06 11:52:00,164.04,164.04,164.01,164.01,1696000000.0
2007-06-06 11:53:00,164.0,164.0,163.99,164.0,1696000000.0
2007-06-06 11:54:00,164.0,164.01,163.995,164.0,1696000000.0
2007-06-06 11:55:00,164.0,164.0,163.99,163.99,2098000001.0
2007-06-06 11:56:00,163.98,163.99,163.97,163.97,1986399989.0
2007-06-06 11:57:00,163.98,163.99,163.93,163.95,1986399989.0
2007-06-06 11:58:00,163.94,163.94,163.93,163.93,1986399989.0
2007-06-06 11:59:00,163.94,163.95,163.94,163.94,1986399989.0
2007-06-06 12:00:00,163.95,163.96,163.95,163.96,1159700012.0
2007-06-06 12:01:00,163.95,163.95,163.87,163.88,1159700012.0
2007-06-06 12:02:00,163.87,163.91,163.86,163.89,1159700012.0
2007-06-06 12:03:00,163.9,163.9,163.88,163.89,1159700012.0
2007-06-06 12:04:00,163.88,163.9,163.87,163.88,1159700012.0
2007-06-06 12:05:00,163.89,163.93,163.89,163.93,1159700012.0
2007-06-06 12:06:00,163.92,163.92,163.91,163.92,1159700012.0
2007-06-06 12:07:00,163.92,163.93,163.915,163.92,1159700012.0
2007-06-06 12:08:00,163.92,163.94,163.92,163.92,1213199999.0
2007-06-06 12:09:00,163.92,163.92,163.91,163.91,209400002.0
2007-06-06 12:10:00,163.89,163.92,163.89,163.92,1299600000.0
2007-06-06 12:11:00,163.9,163.91,163.88,163.88,1299600000.0
2007-06-06 12:12:00,163.87,163.87,163.85,163.86,1585800008.0
2007-06-06 12:13:00,163.86,163.89,163.86,163.89,1585800008.0
2007-06-06 12:14:00,163.88,163.88,163.85,163.87,2065999981.0
2007-06-06 12:15:00,163.86,163.87,163.85,163.86,2065999981.0
2007-06-06 12:16:00,163.87,163.87,163.83,163.83,2065999981.0
2007-06-06 12:17:00,163.84,163.84,163.8,163.82,2065999981.0
2007-06-06 12:18:00,163.81,163.81,163.79,163.79,2065999981.0
2007-06-06 12:19:00,163.8,163.81,163.7,163.7,2065999981.0
2007-06-06 12:20:00,163.71,163.8,163.7,163.8,2065999981.0
2007-06-06 12:21:00,163.81,163.82,163.76,163.76,2065999981.0
2007-06-06 12:22:00,163.76,163.76,163.73,163.75,1922999995.0
2007-06-06 12:23:00,163.77,163.77,163.68,163.71,1922999995.0
2007-06-06 12:24:00,163.7,163.72,163.68,163.7,1922999995.0
2007-06-06 12:25:00,163.69,163.74,163.69,163.74,1922999995.0
2007-06-06 12:26:00,163.76,163.77,163.74,163.75,1922999995.0
2007-06-06 12:27:00,163.74,163.76,163.73,163.75,1922999995.0
2007-06-06 12:28:00,163.75,163.77,163.73,163.73,1922999995.0
2007-06-06 12:29:00,163.72,163.72,163.67,163.69,1801299997.0
2007-06-06 12:30:00,163.68,163.71,163.68,163.7,1801299997.0
2007-06-06 12:31:00,163.69,163.74,163.68,163.74,1801299997.0
2007-06-06 12:32:00,163.73,163.73,163.69,163.7,1801299997.0
2007-06-06 12:33:00,163.69,163.72,163.67,163.68,1801299997.0
2007-06-06 12:34:00,163.67,163.71,163.66,163.7,1801299997.0
2007-06-06 12:35:00,163.69,163.7,163.59,163.65,1801299997.0
2007-06-06 12:36:00,163.66,163.69,163.63,163.67,1801299997.0
2007-06-06 12:37:00,163.68,163.69,163.66,163.66,1801299997.0
2007-06-06 12:38:00,163.67,163.7,163.65,163.68,1801299997.0
2007-06-06 12:39:00,163.69,163.71,163.64,163.65,1801299997.0
2007-06-06 12:40:00,163.66,163.69,163.66,163.68,1801299997.0
2007-06-06 12:41:00,163.68,163.72,163.67,163.72,1150099991.0
2007-06-06 12:42:00,163.71,163.72,163.7,163.71,1150099991.0
2007-06-06 12:43:00,163.72,163.75,163.69,163.69,1150099991.0
2007-06-06 12:44:00,163.7,163.73,163.7,163.73,1150099991.0
2007-06-06 12:45:00,163.73,163.73,163.71,163.72,1150099991.0
2007-06-06 12:46:00,163.72,163.72,163.67,163.67,1401399986.0
2007-06-06 12:47:00,163.68,163.69,163.65,163.67,1401399986.0
2007-06-06 12:48:00,163.65,163.71,163.65,163.7,1401399986.0
2007-06-06 12:49:00,163.71,163.71,163.68,163.69,1401399986.0
2007-06-06 12:50:00,163.69,163.72,163.69,163.71,1401399986.0
2007-06-06 12:51:00,163.71,163.72,163.7,163.7,1281000004.0
2007-06-06 12:52:00,163.7,163.71,163.69,163.7,1983400003.0
2007-06-06 12:53:00,163.69,163.72,163.68,163.68,1316999994.0
2007-06-06 12:54:00,163.69,163.71,163.69,163.71,1316999994.0
2007-06-06 12:55:00,163.69,163.71,163.68,163.69,1461399993.0
2007-06-06 12:56:00,163.7,163.7,163.68,163.7,1461399993.0
2007-06-06 12:57:00,163.7,163.7,163.67,163.67,919499981.0
2007-06-06 12:58:00,163.66,163.69,163.66,163.69,919499981.0
2007-06-06 12:59:00,163.68,163.69,163.67,163.67,919499981.0
2007-06-06 13:00:00,163.66,163.71,163.65,163.71,919499981.0
2007-06-06 13:01:00,163.7,163.72,163.69,163.71,919499981.0
2007-06-06 13:02:00,163.72,163.72,163.715,163.72,919499981.0
2007-06-06 13:03:00,163.715,163.74,163.715,163.74,1012999978.0
2007-06-06 13:04:00,163.74,163.75,163.73,163.73,1983399991.0
2007-06-06 13:05:00,163.74,163.75,163.71,163.72,1026599999.0
2007-06-06 13:06:00,163.72,163.73,163.72,163.72,1026599999.0
2007-06-06 13:07:00,163.72,163.75,163.72,163.73,1687199995.0
2007-06-06 13:08:00,163.725,163.76,163.725,163.76,1569900014.0
2007-06-06 13:09:00,163.76,163.78,163.76,163.76,1445700006.0
2007-06-06 13:10:00,163.77,163.77,163.74,163.74,240399999.0
2007-06-06 13:11:00,163.75,163.76,163.73,163.74,240399999.0
2007-06-06 13:12:00,163.73,163.73,163.73,163.73,240399999.0
2007-06-06 13:13:00,163.73,163.73,163.73,163.73,646399997.0
2007-06-06 13:14:00,163.73,163.73,163.71,163.72,914799999.0
2007-06-06 13:15:00,163.72,163.73,163.72,163.73,1769900016.0
2007-06-06 13:16:00,163.73,163.74,163.73,163.74,1263200014.0
2007-06-06 13:17:00,163.74,163.74,163.72,163.73,1597500002.0
2007-06-06 13:18:00,163.71,163.72,163.7,163.72,1169000002.0
2007-06-06 13:19:00,163.71,163.71,163.68,163.7,1169000002.0
2007-06-06 13:20:00,163.71,163.71,163.67,163.68,1169000002.0
2007-06-06 13:21:00,163.69,163.69,163.68,163.69,1169000002.0
2007-06-06 13:22:00,163.69,163.7,163.685,163.69,1248100001.0
2007-06-06 13:23:00,163.69,163.7,163.68,163.7,1977199988.0
2007-06-06 13:24:00,163.7,163.7,163.685,163.7,522900004.0
2007-06-06 13:25:00,163.7,163.72,163.7,163.72,1240000020.0
2007-06-06 13:26:00,163.72,163.72,163.7,163.71,882499999.0
2007-06-06 13:27:00,163.7,163.73,163.7,163.73,882499999.0
2007-06-06 13:28:00,163.74,163.77,163.72,163.76,882499999.0
2007-06-06 13:29:00,163.75,163.78,163.75,163.76,882499999.0
2007-06-06 13:30:00,163.77,163.77,163.76,163.77,882499999.0
2007-06-06 13:31:00,163.75,163.79,163.75,163.77,1021099986.0
2007-06-06 13:32:00,163.775,163.79,163.775,163.79,1021099986.0
2007-06-06 13:33:00,163.79,163.81,163.79,163.81,1573100002.0
2007-06-06 13:34:00,163.8,163.8,163.78,163.78,1451200009.0
2007-06-06 13:35:00,163.77,163.77,163.73,163.75,1451200009.0
2007-06-06 13:36:00,163.76,163.78,163.75,163.78,1451200009.0
2007-06-06 13:37:00,163.77,163.78,163.72,163.72,1597800001.0
2007-06-06 13:38:00,163.73,163.73,163.71,163.72,1597800001.0
2007-06-06 13:39:00,163.72,163.72,163.67,163.71,1538799992.0
2007-06-06 13:40:00,163.71,163.71,163.69,163.7,1538799992.0
2007-06-06 13:41:00,163.71,163.71,163.695,163.71,917900015.0
2007-06-06 13:42:00,163.68,163.71,163.67,163.69,1818599994.0
2007-06-06 13:43:00,163.7,163.73,163.68,163.7,1818599994.0
2007-06-06 13:44:00,163.68,163.7,163.67,163.68,1818599994.0
2007-06-06 13:45:00,163.68,163.68,163.61,163.62,2049000005.0
2007-06-06 13:46:00,163.62,163.62,163.53,163.55,1114549997.0
2007-06-06 13:47:00,163.56,163.58,163.53,163.54,1114549997.0
2007-06-06 13:48:00,163.55,163.59,163.54,163.57,1114549997.0
2007-06-06 13:49:00,163.56,163.57,163.55,163.57,1114549997.0
2007-06-06 13:50:00,163.56,163.59,163.55,163.55,1114549997.0
2007-06-06 13:51:00,163.54,163.58,163.53,163.57,1114549997.0
2007-06-06 13:52:00,163.56,163.62,163.55,163.61,1114549997.0
2007-06-06 13:53:00,163.6,163.62,163.57,163.61,1114549997.0
2007-06-06 13:54:00,163.6,163.65,163.6,163.61,1114549997.0
2007-06-06 13:55:00,163.63,163.64,163.61,163.63,1114549997.0
2007-06-06 13:56:00,163.63,163.63,163.62,163.63,1100800006.0
2007-06-06 13:57:00,163.62,163.63,163.615,163.63,927600011.0
2007-06-06 13:58:00,163.61,163.64,163.61,163.63,1900400025.0
2007-06-06 13:59:00,163.62,163.63,163.61,163.62,1900400025.0
2007-06-06 14:00:00,163.63,163.63,163.615,163.625,1900400025.0
2007-06-06 14:01:00,163.63,163.65,163.63,163.65,1682999996.0
2007-06-06 14:02:00,163.65,163.65,163.64,163.65,551100002.0
2007-06-06 14:03:00,163.65,163.67,163.63,163.64,1764099986.0
2007-06-06 14:04:00,163.65,163.67,163.62,163.65,1764099986.0
2007-06-06 14:05:00,163.66,163.66,163.63,163.66,1764099986.0
2007-06-06 14:06:00,163.65,163.67,163.64,163.66,1764099986.0
2007-06-06 14:07:00,163.67,163.67,163.64,163.66,1764099986.0
2007-06-06 14:08:00,163.67,163.67,163.65,163.65,1764099986.0
2007-06-06 14:09:00,163.67,163.68,163.67,163.68,1764099986.0
2007-06-06 14:10:00,163.67,163.69,163.67,163.68,1427800001.0
2007-06-06 14:11:00,163.7,163.72,163.7,163.72,1427800001.0
2007-06-06 14:12:00,163.71,163.72,163.685,163.69,1427800001.0
2007-06-06 14:13:00,163.7,163.7,163.67,163.67,1567699998.0
2007-06-06 14:14:00,163.66,163.67,163.65,163.66,1567699998.0
2007-06-06 14:15:00,163.66,163.68,163.66,163.68,1567699998.0
2007-06-06 14:16:00,163.68,163.69,163.67,163.68,1481899990.0
2007-06-06 14:17:00,163.69,163.7,163.67,163.69,1481899990.0
2007-06-06 14:18:00,163.69,163.7,163.685,163.7,1481899990.0
2007-06-06 14:19:00,163.68,163.7,163.67,163.68,1083400005.0
2007-06-06 14:20:00,163.67,163.68,163.64,163.64,1083400005.0
2007-06-06 14:21:00,163.66,163.67,163.63,163.65,1083400005.0
2007-06-06 14:22:00,163.66,163.66,163.65,163.65,1083400005.0
2007-06-06 14:23:00,163.65,163.65,163.63,163.64,2057799998.0
2007-06-06 14:24:00,163.63,163.66,163.62,163.63,2057799998.0
2007-06-06 14:25:00,163.64,163.65,163.62,163.63,2057799998.0
2007-06-06 14:26:00,163.64,163.64,163.63,163.63,2057799998.0
2007-06-06 14:27:00,163.64,163.64,163.56,163.56,2057799998.0
2007-06-06 14:28:00,163.57,163.59,163.56,163.56,2057799998.0
2007-06-06 14:29:00,163.57,163.57,163.48,163.48,2057799998.0
2007-06-06 14:30:00,163.49,163.54,163.47,163.48,2057799998.0
2007-06-06 14:31:00,163.47,163.48,163.43,163.43,2057799998.0
2007-06-06 14:32:00,163.42,163.49,163.39,163.48,2057799998.0
2007-06-06 14:33:00,163.49,163.55,163.48,163.52,2057799998.0
2007-06-06 14:34:00,163.54,163.65,163.51,163.64,2057799998.0
2007-06-06 14:35:00,163.62,163.67,163.58,163.59,1796800002.0
2007-06-06 14:36:00,163.58,163.64,163.58,163.58,1796800002.0
2007-06-06 14:37:00,163.59,163.61,163.56,163.59,1796800002.0
2007-06-06 14:38:00,163.61,163.61,163.56,163.57,1796800002.0
2007-06-06 14:39:00,163.56,163.58,163.53,163.53,1796800002.0
2007-06-06 14:40:00,163.55,163.55,163.43,163.49,1796800002.0
2007-06-06 14:41:00,163.47,163.51,163.46,163.46,1796800002.0
2007-06-06 14:42:00,163.47,163.47,163.42,163.46,1796800002.0
2007-06-06 14:43:00,163.47,163.49,163.44,163.46,1796800002.0
2007-06-06 14:44:00,163.44,163.47,163.43,163.46,1796800002.0
2007-06-06 14:45:00,163.45,163.47,163.44,163.46,1796800002.0
2007-06-06 14:46:00,163.47,163.51,163.46,163.51,1796800002.0
2007-06-06 14:47:00,163.52,163.52,163.46,163.47,1796800002.0
2007-06-06 14:48:00,163.48,163.49,163.46,163.49,1796800002.0
2007-06-06 14:49:00,163.5,163.55,163.5,163.51,1796800002.0
2007-06-06 14:50:00,163.52,163.56,163.52,163.55,1796800002.0
2007-06-06 14:51:00,163.53,163.54,163.48,163.48,1796800002.0
2007-06-06 14:52:00,163.49,163.54,163.49,163.5,1796800002.0
2007-06-06 14:53:00,163.49,163.53,163.49,163.51,1796800002.0
2007-06-06 14:54:00,163.52,163.54,163.51,163.52,1796800002.0
2007-06-06 14:55:00,163.51,163.53,163.5,163.51,1796800002.0
2007-06-06 14:56:00,163.48,163.53,163.47,163.53,1796800002.0
2007-06-06 14:57:00,163.52,163.54,163.51,163.51,1796800002.0
2007-06-06 14:58:00,163.53,163.56,163.52,163.56,1796800002.0
2007-06-06 14:59:00,163.55,163.6,163.54,163.59,1796800002.0
2007-06-06 15:00:00,163.6,163.61,163.55,163.57,1796800002.0
2007-06-06 15:01:00,163.56,163.61,163.56,163.59,1796800002.0
2007-06-06 15:02:00,163.6,163.63,163.59,163.61,1796800002.0
2007-06-06 15:03:00,163.6,163.61,163.59,163.61,1796800002.0
2007-06-06 15:04:00,163.62,163.62,163.56,163.57,1796800002.0
2007-06-06 15:05:00,163.56,163.58,163.55,163.57,1796800002.0
2007-06-06 15:06:00,163.56,163.6,163.55,163.55,1796800002.0
2007-06-06 15:07:00,163.56,163.58,163.52,163.52,1796800002.0
2007-06-06 15:08:00,163.53,163.54,163.5,163.53,1796800002.0
2007-06-06 15:09:00,163.51,163.51,163.47,163.49,1796800002.0
2007-06-06 15:10:00,163.5,163.51,163.48,163.5,1796800002.0
2007-06-06 15:11:00,163.49,163.53,163.49,163.51,1796800002.0
2007-06-06 15:12:00,163.5,163.53,163.5,163.5,1796800002.0
2007-06-06 15:13:00,163.51,163.54,163.5,163.53,1796800002.0
2007-06-06 15:14:00,163.55,163.55,163.49,163.51,1796800002.0
2007-06-06 15:15:00,163.52,163.53,163.51,163.52,1796800002.0
2007-06-06 15:16:00,163.51,163.55,163.51,163.54,1796800002.0
2007-06-06 15:17:00,163.53,163.57,163.53,163.55,1796800002.0
2007-06-06 15:18:00,163.54,163.57,163.54,163.56,1796800002.0
2007-06-06 15:19:00,163.57,163.57,163.54,163.56,1796800002.0
2007-06-06 15:20:00,163.57,163.58,163.54,163.55,1796800002.0
2007-06-06 15:21:00,163.54,163.55,163.53,163.54,1796800002.0
2007-06-06 15:22:00,163.55,163.55,163.53,163.54,1796800002.0
2007-06-06 15:23:00,163.53,163.55,163.53,163.54,1796800002.0
2007-06-06 15:24:00,163.55,163.55,163.53,163.55,1796800002.0
2007-06-06 15:25:00,163.57,163.59,163.56,163.58,1796800002.0
2007-06-06 15:26:00,163.56,163.59,163.56,163.58,824900000.0
2007-06-06 15:27:00,163.58,163.59,163.57,163.59,824900000.0
2007-06-06 15:28:00,163.58,163.61,163.58,163.61,1922199995.0
2007-06-06 15:29:00,163.6,163.62,163.59,163.62,1922199995.0
2007-06-06 15:30:00,163.63,163.64,163.62,163.63,1922199995.0
2007-06-06 15:31:00,163.64,163.67,163.63,163.65,1922199995.0
2007-06-06 15:32:00,163.64,163.67,163.64,163.66,1922199995.0
2007-06-06 15:33:00,163.64,163.65,163.625,163.64,1922199995.0
2007-06-06 15:34:00,163.64,163.65,163.62,163.62,1305399997.0
2007-06-06 15:35:00,163.63,163.65,163.61,163.61,1305399997.0
2007-06-06 15:36:00,163.59,163.61,163.58,163.61,1305399997.0
2007-06-06 15:37:00,163.59,163.62,163.59,163.61,1305399997.0
2007-06-06 15:38:00,163.59,163.61,163.58,163.59,1305399997.0
2007-06-06 15:39:00,163.58,163.63,163.58,163.62,1305399997.0
2007-06-06 15:40:00,163.63,163.65,163.63,163.64,1305399997.0
2007-06-06 15:41:00,163.64,163.69,163.64,163.68,1610000001.0
2007-06-06 15:42:00,163.66,163.68,163.65,163.65,1610000001.0
2007-06-06 15:43:00,163.66,163.69,163.65,163.68,1610000001.0
2007-06-06 15:44:00,163.67,163.69,163.67,163.69,1610000001.0
2007-06-06 15:45:00,163.68,163.69,163.66,163.68,1610000001.0
2007-06-06 15:46:00,163.69,163.72,163.65,163.65,1610000001.0
2007-06-06 15:47:00,163.64,163.64,163.61,163.62,1610000001.0
2007-06-06 15:48:00,163.61,163.63,163.61,163.63,1610000001.0
2007-06-06 15:49:00,163.62,163.63,163.61,163.61,1610000001.0
2007-06-06 15:50:00,163.62,163.62,163.58,163.61,1610000001.0
2007-06-06 15:51:00,163.62,163.62,163.59,163.6,1610000001.0
2007-06-06 15:52:00,163.59,163.62,163.58,163.62,1610000001.0
2007-06-06 15:53:00,163.63,163.64,163.62,163.62,1610000001.0
2007-06-06 15:54:00,163.63,163.66,163.62,163.64,1610000001.0
2007-06-06 15:55:00,163.66,163.68,163.66,163.68,1610000001.0
2007-06-06 15:56:00,163.67,163.7,163.67,163.68,1610000001.0
2007-06-06 15:57:00,163.69,163.7,163.67,163.68,1610000001.0
2007-06-06 15:58:00,163.67,163.7,163.67,163.7,1589899995.0
2007-06-06 15:59:00,163.69,163.71,163.67,163.7,1589899995.0
2007-06-06 16:00:00,163.69,163.72,163.67,163.7,1589899995.0
2007-06-06 16:01:00,163.69,163.71,163.67,163.68,1589899995.0
2007-06-06 16:02:00,163.67,163.71,163.66,163.71,1589899995.0
2007-06-06 16:03:00,163.7,163.71,163.69,163.69,1589899995.0
2007-06-06 16:04:00,163.7,163.74,163.69,163.72,1589899995.0
2007-06-06 16:05:00,163.73,163.74,163.68,163.69,1589899995.0
2007-06-06 16:06:00,163.7,163.74,163.69,163.72,1589899995.0
2007-06-06 16:07:00,163.73,163.74,163.72,163.73,1589899995.0
2007-06-06 16:08:00,163.73,163.73,163.72,163.72,926899994.0
2007-06-06 16:09:00,163.72,163.73,163.71,163.72,1995699983.0
2007-06-06 16:10:00,163.71,163.72,163.68,163.68,1995699983.0
2007-06-06 16:11:00,163.69,163.69,163.65,163.67,1995699983.0
2007-06-06 16:12:00,163.65,163.68,163.65,163.66,1995699983.0
2007-06-06 16:13:00,163.67,163.71,163.66,163.71,1995699983.0
2007-06-06 16:14:00,163.69,163.71,163.66,163.67,1995699983.0
2007-06-06 16:15:00,163.66,163.68,163.66,163.68,1995699983.0
2007-06-06 16:16:00,163.67,163.68,163.64,163.66,1995699983.0
2007-06-06 16:17:00,163.66,163.67,163.65,163.66,1995699983.0
2007-06-06 16:18:00,163.66,163.66,163.64,163.64,665300000.0
2007-06-06 16:19:00,163.66,163.66,163.645,163.65,665300000.0
2007-06-06 16:20:00,163.66,163.68,163.65,163.68,1634200003.0
2007-06-06 16:21:00,163.67,163.68,163.65,163.65,1634200003.0
2007-06-06 16:22:00,163.64,163.71,163.64,163.67,1634200003.0
2007-06-06 16:23:00,163.66,163.66,163.63,163.64,1634200003.0
2007-06-06 16:24:00,163.65,163.67,163.64,163.64,1634200003.0
2007-06-06 16:25:00,163.65,163.68,163.65,163.67,1634200003.0
2007-06-06 16:26:00,163.68,163.69,163.66,163.68,1634200003.0
2007-06-06 16:27:00,163.67,163.67,163.64,163.65,1634200003.0
2007-06-06 16:28:00,163.64,163.65,163.64,163.65,1634200003.0
2007-06-06 16:29:00,163.64,163.68,163.64,163.67,1634200003.0
2007-06-06 16:30:00,163.67,163.68,163.66,163.67,1634200003.0
2007-06-06 16:31:00,163.67,163.68,163.65,163.67,2037299999.0
2007-06-06 16:32:00,163.66,163.68,163.65,163.67,2037299999.0
2007-06-06 16:33:00,163.66,163.67,163.63,163.63,2037299999.0
2007-06-06 16:34:00,163.64,163.65,163.62,163.63,2037299999.0
2007-06-06 16:35:00,163.64,163.64,163.61,163.61,2037299999.0
2007-06-06 16:36:00,163.6,163.61,163.59,163.59,2037299999.0
2007-06-06 16:37:00,163.58,163.62,163.57,163.57,2037299999.0
2007-06-06 16:38:00,163.56,163.56,163.51,163.52,2037299999.0
2007-06-06 16:39:00,163.53,163.54,163.47,163.5,2037299999.0
2007-06-06 16:40:00,163.51,163.53,163.47,163.49,2037299999.0
2007-06-06 16:41:00,163.48,163.51,163.48,163.49,2037299999.0
2007-06-06 16:42:00,163.48,163.5,163.44,163.44,2037299999.0
2007-06-06 16:43:00,163.43,163.44,163.39,163.39,2037299999.0
2007-06-06 16:44:00,163.4,163.43,163.39,163.43,2037299999.0
2007-06-06 16:45:00,163.44,163.46,163.43,163.46,2037299999.0
2007-06-06 16:46:00,163.45,163.45,163.43,163.43,2037299999.0
2007-06-06 16:47:00,163.43,163.44,163.39,163.4,2037299999.0
2007-06-06 16:48:00,163.41,163.41,163.35,163.38,1387700013.0
2007-06-06 16:49:00,163.39,163.45,163.38,163.42,1387700013.0
2007-06-06 16:50:00,163.43,163.43,163.34,163.35,1387700013.0
2007-06-06 16:51:00,163.36,163.36,163.32,163.33,1387700013.0
2007-06-06 16:52:00,163.32,163.37,163.32,163.37,1387700013.0
2007-06-06 16:53:00,163.38,163.39,163.37,163.38,1387700013.0
2007-06-06 16:54:00,163.39,163.44,163.39,163.42,1387700013.0
2007-06-06 16:55:00,163.41,163.42,163.36,163.38,1387700013.0
2007-06-06 16:56:00,163.37,163.38,163.35,163.37,1387700013.0
2007-06-06 16:57:00,163.36,163.38,163.35,163.38,1387700013.0
2007-06-06 16:58:00,163.39,163.39,163.33,163.34,1387700013.0
2007-06-06 16:59:00,163.34,163.34,163.29,163.31,1518499999.0
2007-06-06 17:00:00,163.3,163.34,163.3,163.34,1518499999.0
2007-06-06 17:01:00,163.35,163.42,163.34,163.41,1518499999.0
2007-06-06 17:02:00,163.42,163.43,163.36,163.38,1518499999.0
2007-06-06 17:03:00,163.39,163.41,163.36,163.4,1518499999.0
2007-06-06 17:04:00,163.41,163.42,163.37,163.38,1518499999.0
2007-06-06 17:05:00,163.37,163.39,163.35,163.37,1518499999.0
2007-06-06 17:06:00,163.36,163.38,163.35,163.35,1518499999.0
2007-06-06 17:07:00,163.34,163.39,163.34,163.37,1947799993.0
2007-06-06 17:08:00,163.38,163.38,163.36,163.37,541399999.0
2007-06-06 17:09:00,163.36,163.4,163.36,163.4,541399999.0
2007-06-06 17:10:00,163.4,163.44,163.4,163.41,1511899986.0
2007-06-06 17:11:00,163.43,163.46,163.42,163.45,1511899986.0
2007-06-06 17:12:00,163.44,163.45,163.4,163.42,1511899986.0
2007-06-06 17:13:00,163.43,163.43,163.39,163.4,1511899986.0
2007-06-06 17:14:00,163.41,163.43,163.39,163.41,1511899986.0
2007-06-06 17:15:00,163.4,163.42,163.39,163.39,1511899986.0
2007-06-06 17:16:00,163.38,163.39,163.35,163.36,1511899986.0
2007-06-06 17:17:00,163.35,163.36,163.34,163.36,1511899986.0
2007-06-06 17:18:00,163.37,163.43,163.37,163.42,1511899986.0
2007-06-06 17:19:00,163.43,163.45,163.43,163.45,1511899986.0
2007-06-06 17:20:00,163.44,163.45,163.43,163.45,1511899986.0
2007-06-06 17:21:00,163.46,163.47,163.45,163.47,1511899986.0
2007-06-06 17:22:00,163.48,163.48,163.45,163.47,1511899986.0
2007-06-06 17:23:00,163.48,163.53,163.48,163.52,1511899986.0
2007-06-06 17:24:00,163.51,163.53,163.46,163.48,1511899986.0
2007-06-06 17:25:00,163.49,163.5,163.48,163.48,1511899986.0
2007-06-06 17:26:00,163.49,163.55,163.49,163.55,1511899986.0
2007-06-06 17:27:00,163.56,163.61,163.56,163.6,1511899986.0
2007-06-06 17:28:00,163.59,163.6,163.54,163.55,1511899986.0
2007-06-06 17:29:00,163.54,163.55,163.53,163.54,1511899986.0
2007-06-06 17:30:00,163.55,163.55,163.54,163.55,1511899986.0
2007-06-06 17:31:00,163.56,163.59,163.55,163.55,1511899986.0
2007-06-06 17:32:00,163.56,163.56,163.53,163.53,1511899986.0
2007-06-06 17:33:00,163.52,163.52,163.49,163.49,1511899986.0
2007-06-06 17:34:00,163.48,163.5,163.48,163.5,1511899986.0
2007-06-06 17:35:00,163.49,163.51,163.45,163.47,2027999990.0
2007-06-06 17:36:00,163.47,163.49,163.45,163.45,2027999990.0
2007-06-06 17:37:00,163.45,163.46,163.44,163.44,1780999982.0
2007-06-06 17:38:00,163.44,163.44,163.42,163.42,1714899996.0
2007-06-06 17:39:00,163.42,163.42,163.39,163.39,1703299998.0
2007-06-06 17:40:00,163.38,163.4,163.36,163.38,1703299998.0
2007-06-06 17:41:00,163.37,163.38,163.36,163.38,1703299998.0
2007-06-06 17:42:00,163.38,163.39,163.37,163.38,1703299998.0
2007-06-06 17:43:00,163.37,163.38,163.36,163.37,1785400003.0
2007-06-06 17:44:00,163.38,163.39,163.37,163.38,1785400003.0
2007-06-06 17:45:00,163.39,163.39,163.37,163.37,1785400003.0
2007-06-06 17:46:00,163.38,163.38,163.33,163.35,1311399998.0
2007-06-06 17:47:00,163.36,163.38,163.36,163.36,1311399998.0
2007-06-06 17:48:00,163.37,163.37,163.3,163.3,1311399998.0
2007-06-06 17:49:00,163.28,163.32,163.28,163.3,1311399998.0
2007-06-06 17:50:00,163.32,163.32,163.29,163.31,1311399998.0
2007-06-06 17:51:00,163.32,163.32,163.28,163.3,1311399998.0
2007-06-06 17:52:00,163.29,163.33,163.29,163.29,1311399998.0
2007-06-06 17:53:00,163.3,163.35,163.3,163.34,1311399998.0
2007-06-06 17:54:00,163.34,163.34,163.31,163.31,1506300014.0
2007-06-06 17:55:00,163.31,163.31,163.31,163.31,1613800002.0
2007-06-06 17:56:00,163.31,163.32,163.29,163.31,1473999983.0
2007-06-06 17:57:00,163.31,163.31,163.31,163.31,308000001.0
2007-06-06 17:58:00,163.32,163.34,163.32,163.33,1158400004.0
2007-06-06 17:59:00,163.35,163.35,163.32,163.33,1342799995.0
2007-06-06 18:00:00,163.34,163.35,163.31,163.34,1342799995.0
2007-06-06 18:01:00,163.33,163.36,163.33,163.36,1342799995.0
2007-06-06 18:02:00,163.33,163.38,163.33,163.37,1968699986.0
2007-06-06 18:03:00,163.38,163.4,163.37,163.4,1968699986.0
2007-06-06 18:04:00,163.39,163.42,163.39,163.4,1968699986.0
2007-06-06 18:05:00,163.39,163.42,163.39,163.4,1968699986.0
2007-06-06 18:06:00,163.4,163.41,163.38,163.38,1602200016.0
2007-06-06 18:07:00,163.38,163.39,163.37,163.37,619800000.0
2007-06-06 18:08:00,163.38,163.38,163.37,163.38,1147200018.0
2007-06-06 18:09:00,163.38,163.39,163.37,163.39,1681500000.0
2007-06-06 18:10:00,163.39,163.4,163.39,163.39,1333199990.0
2007-06-06 18:11:00,163.39,163.42,163.38,163.42,1295650020.0
2007-06-06 18:12:00,163.4,163.43,163.4,163.43,1413600001.0
2007-06-06 18:13:00,163.44,163.44,163.41,163.43,1413600001.0
2007-06-06 18:14:00,163.43,163.43,163.41,163.41,533299997.0
2007-06-06 18:15:00,163.41,163.41,163.41,163.41,1079899996.0
2007-06-06 18:16:00,163.41,163.41,163.4,163.41,374000002.0
2007-06-06 18:17:00,163.41,163.42,163.4,163.4,352499994.0
2007-06-06 18:18:00,163.41,163.42,163.4,163.42,467500001.0
2007-06-06 18:19:00,163.41,163.46,163.41,163.44,1651100011.0
2007-06-06 18:20:00,163.44,163.48,163.43,163.48,1651100011.0
2007-06-06 18:21:00,163.48,163.48,163.46,163.48,948900009.0
2007-06-06 18:22:00,163.48,163.5,163.47,163.48,2104399992.0
2007-06-06 18:23:00,163.48,163.5,163.47,163.47,1757700002.0
2007-06-06 18:24:00,163.47,163.47,163.45,163.46,1378199994.0
2007-06-06 18:25:00,163.46,163.47,163.46,163.46,669100009.0
2007-06-06 18:26:00,163.46,163.46,163.43,163.45,600599996.0
2007-06-06 18:27:00,163.45,163.45,163.42,163.43,1690900009.0
2007-06-06 18:28:00,163.43,163.43,163.43,163.43,409599995.0
2007-06-06 18:29:00,163.43,163.43,163.39,163.4,1330000002.0
2007-06-06 18:30:00,163.4,163.42,163.39,163.42,1752299990.0
2007-06-06 18:31:00,163.42,163.42,163.4,163.41,1780900001.0
2007-06-06 18:32:00,163.41,163.42,163.41,163.42,191200005.0
2007-06-06 18:33:00,163.42,163.42,163.4,163.41,1356999996.0
2007-06-06 18:34:00,163.41,163.45,163.41,163.45,1356999996.0
2007-06-06 18:35:00,163.45,163.46,163.43,163.46,1799999988.0
2007-06-06 18:36:00,163.45,163.48,163.45,163.48,1423699995.0
2007-06-06 18:37:00,163.48,163.49,163.46,163.47,1742299996.0
2007-06-06 18:38:00,163.47,163.48,163.45,163.45,1742299996.0
2007-06-06 18:39:00,163.44,163.46,163.44,163.46,1294099995.0
2007-06-06 18:40:00,163.46,163.49,163.45,163.46,1294099995.0
2007-06-06 18:41:00,163.45,163.47,163.45,163.45,1813000002.0
2007-06-06 18:42:00,163.45,163.45,163.44,163.45,589000000.0
2007-06-06 18:43:00,163.45,163.46,163.45,163.45,601100001.0
2007-06-06 18:44:00,163.44,163.46,163.44,163.44,1010600002.0
2007-06-06 18:45:00,163.47,163.47,163.42,163.45,1216799996.0
2007-06-06 18:46:00,163.44,163.44,163.4,163.4,1216799996.0
2007-06-06 18:47:00,163.41,163.41,163.4,163.4,1216799996.0
2007-06-06 18:48:00,163.4,163.41,163.38,163.39,2000399973.0
2007-06-06 18:49:00,163.39,163.43,163.39,163.43,1985899980.0
2007-06-06 18:50:00,163.41,163.44,163.41,163.43,1985899980.0
2007-06-06 18:51:00,163.43,163.44,163.42,163.42,1020699998.0
2007-06-06 18:52:00,163.42,163.43,163.4,163.42,982599992.0
2007-06-06 18:53:00,163.42,163.43,163.41,163.42,481199996.0
2007-06-06 18:54:00,163.42,163.43,163.41,163.42,1217800015.0
2007-06-06 18:55:00,163.42,163.43,163.41,163.42,1646400003.0
2007-06-06 18:56:00,163.42,163.42,163.38,163.38,1230599999.0
2007-06-06 18:57:00,163.39,163.39,163.38,163.39,828499992.0
2007-06-06 18:58:00,163.39,163.4,163.35,163.35,1537499996.0
2007-06-06 18:59:00,163.35,163.36,163.34,163.35,2091599976.0
2007-06-06 19:00:00,163.36,163.38,163.36,163.38,2091599976.0
2007-06-06 19:01:00,163.38,163.39,163.37,163.37,481400001.0
2007-06-06 19:02:00,163.38,163.39,163.38,163.38,481400001.0
2007-06-06 19:03:00,163.37,163.38,163.33,163.33,481400001.0
2007-06-06 19:04:00,163.34,163.37,163.34,163.35,481400001.0
2007-06-06 19:05:00,163.34,163.35,163.34,163.34,481400001.0
2007-06-06 19:06:00,163.34,163.34,163.31,163.31,1776400005.0
2007-06-06 19:07:00,163.32,163.33,163.31,163.32,400599999.0
2007-06-06 19:08:00,163.32,163.34,163.32,163.33,800800007.0
2007-06-06 19:09:00,163.33,163.35,163.33,163.35,365599996.0
2007-06-06 19:10:00,163.35,163.37,163.34,163.34,736299997.0
2007-06-06 19:11:00,163.34,163.36,163.34,163.34,1144600008.0
2007-06-06 19:12:00,163.35,163.35,163.32,163.33,1801299989.0
2007-06-06 19:13:00,163.33,163.34,163.31,163.31,1158599995.0
2007-06-06 19:14:00,163.32,163.33,163.31,163.31,1568100000.0
2007-06-06 19:15:00,163.31,163.33,163.3,163.31,1052400002.0
2007-06-06 19:16:00,163.31,163.32,163.3,163.32,739199993.0
2007-06-06 19:17:00,163.32,163.32,163.3,163.31,687000002.0
2007-06-06 19:18:00,163.31,163.31,163.28,163.28,880500002.0
2007-06-06 19:19:00,163.29,163.29,163.24,163.26,1778799997.0
2007-06-06 19:20:00,163.26,163.28,163.26,163.27,2073999982.0
2007-06-06 19:21:00,163.27,163.28,163.25,163.26,1729700010.0
2007-06-06 19:22:00,163.26,163.27,163.25,163.27,1849200001.0
2007-06-06 19:23:00,163.27,163.27,163.26,163.27,1301999985.0
2007-06-06 19:24:00,163.28,163.28,163.27,163.28,1430200005.0
2007-06-06 19:25:00,163.27,163.32,163.27,163.32,1430200005.0
2007-06-06 19:26:00,163.31,163.35,163.31,163.34,1430200005.0
2007-06-06 19:27:00,163.34,163.34,163.31,163.31,538699996.0
2007-06-06 19:28:00,163.32,163.33,163.31,163.32,762800001.0
2007-06-06 19:29:00,163.32,163.32,163.32,163.32,10200000.0
2007-06-06 19:30:00,163.32,163.33,163.31,163.32,276600003.0
2007-06-06 19:31:00,163.32,163.32,163.32,163.32,195400000.0
2007-06-06 19:32:00,163.32,163.32,163.32,163.32,7500000.0
2007-06-06 19:33:00,163.32,163.32,163.28,163.29,1211999994.0
2007-06-06 19:34:00,163.29,163.3,163.29,163.29,473500007.0
2007-06-06 19:35:00,163.29,163.3,163.28,163.3,319699997.0
2007-06-06 19:36:00,163.29,163.33,163.29,163.33,1036699986.0
2007-06-06 19:37:00,163.33,163.33,163.3,163.31,1433800007.0
2007-06-06 19:38:00,163.31,163.32,163.31,163.32,938800000.0
2007-06-06 19:39:00,163.32,163.32,163.3,163.3,441100002.0
2007-06-06 19:40:00,163.31,163.31,163.29,163.29,621700006.0
2007-06-06 19:41:00,163.31,163.31,163.29,163.31,508799996.0
2007-06-06 19:42:00,163.3,163.31,163.29,163.3,332100003.0
2007-06-06 19:43:00,163.3,163.33,163.3,163.32,648000006.0
2007-06-06 19:44:00,163.32,163.35,163.32,163.34,824999993.0
2007-06-06 19:45:00,163.34,163.36,163.34,163.35,1619800000.0
2007-06-06 19:46:00,163.34,163.4,163.34,163.4,1347399993.0
2007-06-06 19:47:00,163.4,163.42,163.4,163.4,824799999.0
2007-06-06 19:48:00,163.41,163.41,163.37,163.38,1798300006.0
2007-06-06 19:49:00,163.38,163.38,163.38,163.38,144600001.0
2007-06-06 19:50:00,163.38,163.38,163.35,163.35,491899997.0
2007-06-06 19:51:00,163.35,163.35,163.35,163.35,587099999.0
2007-06-06 19:52:00,163.35,163.35,163.29,163.29,458400012.0
2007-06-06 19:53:00,163.3,163.31,163.3,163.3,458400012.0
2007-06-06 19:54:00,163.3,163.3,163.29,163.3,1432200009.0
2007-06-06 19:55:00,163.3,163.32,163.3,163.31,430900000.0
2007-06-06 19:56:00,163.31,163.31,163.29,163.3,1086000009.0
2007-06-06 19:57:00,163.3,163.32,163.29,163.32,932099993.0
2007-06-06 19:58:00,163.32,163.32,163.3,163.3,617299996.0
2007-06-06 19:59:00,163.31,163.36,163.31,163.34,819000007.0
2007-06-06 20:00:00,163.33,163.36,163.32,163.36,819000007.0
2007-06-06 20:01:00,163.36,163.36,163.33,163.33,766600001.0
2007-06-06 20:02:00,163.32,163.33,163.32,163.33,596899994.0
2007-06-06 20:03:00,163.33,163.34,163.32,163.32,313399991.0
2007-06-06 20:04:00,163.33,163.34,163.32,163.33,1250399980.0
2007-06-06 20:05:00,163.33,163.34,163.33,163.33,486399986.0
2007-06-06 20:06:00,163.34,163.34,163.32,163.32,987400006.0
2007-06-06 20:07:00,163.33,163.34,163.3,163.31,966600006.0
2007-06-06 20:08:00,163.31,163.31,163.31,163.31,466399979.0
2007-06-06 20:09:00,163.31,163.32,163.31,163.31,660799986.0
2007-06-06 20:10:00,163.31,163.33,163.3,163.33,548800004.0
2007-06-06 20:11:00,163.33,163.33,163.31,163.33,1431800006.0
2007-06-06 20:12:00,163.34,163.36,163.34,163.34,771599997.0
2007-06-06 20:13:00,163.35,163.36,163.34,163.35,1692300006.0
2007-06-06 20:14:00,163.35,163.35,163.34,163.34,866499996.0
2007-06-06 20:15:00,163.34,163.34,163.34,163.34,59200001.0
2007-06-06 20:16:00,163.34,163.34,163.3,163.3,1628699993.0
2007-06-06 20:17:00,163.31,163.33,163.3,163.32,915700008.0
2007-06-06 20:18:00,163.32,163.32,163.32,163.32,67699999.0
2007-06-06 20:19:00,163.32,163.33,163.32,163.33,216800009.0
2007-06-06 20:20:00,163.33,163.33,163.31,163.31,1523099984.0
2007-06-06 20:21:00,163.32,163.33,163.31,163.32,822200010.0
2007-06-06 20:22:00,163.32,163.32,163.31,163.31,731100015.0
2007-06-06 20:23:00,163.31,163.32,163.31,163.31,288699994.0
2007-06-06 20:24:00,163.31,163.32,163.29,163.29,776299993.0
2007-06-06 20:25:00,163.31,163.31,163.28,163.31,879000011.0
2007-06-06 20:26:00,163.31,163.32,163.3,163.31,623000001.0
2007-06-06 20:27:00,163.31,163.34,163.31,163.33,1104800001.0
2007-06-06 20:28:00,163.33,163.36,163.33,163.35,1543599996.0
2007-06-06 20:29:00,163.35,163.36,163.35,163.36,526399994.0
2007-06-06 20:30:00,163.36,163.36,163.33,163.34,1864100018.0
2007-06-06 20:31:00,163.34,163.35,163.34,163.35,174399997.0
2007-06-06 20:32:00,163.35,163.36,163.34,163.35,640400000.0
2007-06-06 20:33:00,163.35,163.35,163.35,163.35,290400000.0
2007-06-06 20:34:00,163.36,163.4,163.36,163.4,1189700019.0
2007-06-06 20:35:00,163.39,163.41,163.39,163.4,1859100001.0
2007-06-06 20:36:00,163.4,163.41,163.4,163.41,1494999988.0
2007-06-06 20:37:00,163.41,163.41,163.39,163.39,485600004.0
2007-06-06 20:38:00,163.38,163.41,163.38,163.41,1184200006.0
2007-06-06 20:39:00,163.4,163.41,163.39,163.41,1536299986.0
2007-06-06 20:40:00,163.41,163.44,163.4,163.44,1850100010.0
2007-06-06 20:41:00,163.45,163.5,163.45,163.46,1850100010.0
2007-06-06 20:42:00,163.46,163.47,163.44,163.44,1850100010.0
2007-06-06 20:43:00,163.44,163.45,163.43,163.43,900500010.0
2007-06-06 20:44:00,163.44,163.45,163.44,163.44,462099997.0
2007-06-06 20:45:00,163.44,163.45,163.44,163.44,669300004.0
2007-06-06 20:46:00,163.44,163.45,163.41,163.42,1665600013.0
2007-06-06 20:47:00,163.41,163.43,163.41,163.41,476299995.0
2007-06-06 20:48:00,163.42,163.43,163.41,163.41,574000001.0
2007-06-06 20:49:00,163.41,163.42,163.4,163.4,814099996.0
2007-06-06 20:50:00,163.4,163.41,163.4,163.4,772800000.0
2007-06-06 20:51:00,163.4,163.4,163.4,163.4,124000000.0
2007-06-06 20:52:00,163.4,163.42,163.39,163.42,1039899991.0
2007-06-06 20:53:00,163.42,163.42,163.4,163.42,629300001.0
2007-06-06 20:54:00,163.42,163.42,163.41,163.42,280600003.0
2007-06-06 20:55:00,163.42,163.45,163.42,163.43,992100002.0
2007-06-06 20:56:00,163.43,163.43,163.42,163.42,656200002.0
2007-06-06 20:57:00,163.42,163.42,163.41,163.41,1823700020.0
2007-06-06 20:58:00,163.41,163.42,163.41,163.42,1440399984.0
2007-06-06 20:59:00,163.42,163.43,163.42,163.42,1415199989.0
2007-06-06 21:00:00,163.42,163.42,163.41,163.41,1223099994.0
2007-06-06 21:01:00,163.41,163.43,163.4,163.41,1772999999.0
2007-06-06 21:02:00,163.41,163.44,163.41,163.43,932399998.0
2007-06-06 21:03:00,163.42,163.42,163.41,163.41,633199995.0
2007-06-06 21:04:00,163.42,163.42,163.41,163.42,291200000.0
2007-06-06 21:05:00,163.42,163.42,163.42,163.42,375400003.0
2007-06-06 21:06:00,163.42,163.42,163.42,163.42,166800002.0
2007-06-06 21:07:00,163.42,163.43,163.41,163.43,535700005.0
2007-06-06 21:09:00,163.43,163.43,163.42,163.42,133700000.0
2007-06-06 21:10:00,163.42,163.42,163.42,163.42,123999999.0
2007-06-06 21:11:00,163.42,163.43,163.42,163.42,123199999.0
2007-06-06 21:12:00,163.42,163.43,163.41,163.43,381600003.0
2007-06-06 21:13:00,163.43,163.43,163.43,163.43,8000000.0
2007-06-06 21:14:00,163.43,163.44,163.43,163.44,71200000.0
2007-06-06 21:15:00,163.43,163.45,163.43,163.44,720700000.0
2007-06-06 21:16:00,163.44,163.44,163.42,163.42,168699999.0
2007-06-06 21:17:00,163.42,163.42,163.41,163.42,244699999.0
2007-06-06 21:18:00,163.42,163.43,163.42,163.43,285599998.0
2007-06-06 21:19:00,163.42,163.45,163.42,163.45,352700001.0
2007-06-06 21:20:00,163.45,163.45,163.43,163.45,1502599975.0
2007-06-06 21:21:00,163.45,163.47,163.44,163.46,1125099984.0
2007-06-06 21:22:00,163.46,163.48,163.46,163.47,805999997.0
2007-06-06 21:23:00,163.47,163.47,163.44,163.44,1281400002.0
2007-06-06 21:24:00,163.45,163.47,163.44,163.46,1009899999.0
2007-06-06 21:25:00,163.46,163.48,163.46,163.47,883399991.0
2007-06-06 21:26:00,163.47,163.48,163.46,163.47,351199998.0
2007-06-06 21:27:00,163.47,163.47,163.47,163.47,24800000.0
2007-06-06 21:28:00,163.47,163.47,163.46,163.46,711100003.0
2007-06-06 21:29:00,163.47,163.48,163.46,163.48,377099992.0
2007-06-06 21:30:00,163.48,163.49,163.46,163.47,640500000.0
2007-06-06 21:31:00,163.48,163.48,163.47,163.48,890200004.0
2007-06-06 21:32:00,163.48,163.49,163.47,163.48,314000000.0
2007-06-06 21:33:00,163.48,163.49,163.47,163.49,45100000.0
2007-06-06 21:34:00,163.49,163.49,163.47,163.48,1154500012.0
2007-06-06 21:35:00,163.49,163.51,163.49,163.5,371200001.0
2007-06-06 21:36:00,163.5,163.5,163.48,163.48,607099997.0
2007-06-06 21:37:00,163.49,163.5,163.47,163.48,1155400000.0
2007-06-06 21:38:00,163.48,163.49,163.47,163.49,900000001.0
2007-06-06 21:39:00,163.49,163.49,163.47,163.47,510000002.0
2007-06-06 21:40:00,163.47,163.48,163.47,163.48,326399994.0
2007-06-06 21:41:00,163.48,163.48,163.47,163.47,237899992.0
2007-06-06 21:42:00,163.47,163.49,163.46,163.48,1566500000.0
2007-06-06 21:43:00,163.48,163.49,163.48,163.48,175200002.0
2007-06-06 21:44:00,163.48,163.49,163.48,163.49,104400000.0
2007-06-06 21:45:00,163.48,163.51,163.47,163.51,1602899999.0
2007-06-06 21:46:00,163.51,163.51,163.49,163.49,1196300008.0
2007-06-06 21:47:00,163.49,163.5,163.49,163.5,159199999.0
2007-06-06 21:48:00,163.5,163.5,163.49,163.49,246399995.0
2007-06-06 21:49:00,163.49,163.49,163.47,163.49,796999997.0
2007-06-06 21:50:00,163.49,163.49,163.46,163.47,966300001.0
2007-06-06 21:51:00,163.48,163.48,163.46,163.48,483000003.0
2007-06-06 21:52:00,163.48,163.48,163.47,163.48,170300000.0
2007-06-06 21:53:00,163.48,163.48,163.47,163.48,93500000.0
2007-06-06 21:54:00,163.48,163.48,163.47,163.47,148700000.0
2007-06-06 21:55:00,163.47,163.48,163.47,163.47,658600001.0
2007-06-06 21:56:00,163.47,163.51,163.47,163.51,1204899992.0
2007-06-06 21:57:00,163.51,163.51,163.5,163.5,475099997.0
2007-06-06 21:58:00,163.5,163.51,163.49,163.5,385199996.0
2007-06-06 21:59:00,163.5,163.5,163.47,163.48,671300005.0
2007-06-06 22:00:00,163.48,163.49,163.48,163.49,1396200003.0
2007-06-06 22:01:00,163.49,163.49,163.49,163.49,283200000.0
2007-06-06 22:02:00,163.49,163.49,163.49,163.49,345199999.0
2007-06-06 22:03:00,163.49,163.5,163.49,163.5,631200004.0
2007-06-06 22:04:00,163.5,163.5,163.49,163.5,202400000.0
2007-06-06 22:05:00,163.5,163.5,163.5,163.5,244000007.0
2007-06-06 22:06:00,163.49,163.5,163.49,163.5,373199998.0
2007-06-06 22:07:00,163.5,163.5,163.47,163.48,770800003.0
2007-06-06 22:08:00,163.48,163.49,163.47,163.48,421300002.0
2007-06-06 22:09:00,163.48,163.49,163.48,163.49,491200000.0
2007-06-06 22:10:00,163.49,163.49,163.47,163.48,514899999.0
2007-06-06 22:11:00,163.48,163.48,163.47,163.48,192799997.0
2007-06-06 22:12:00,163.48,163.49,163.48,163.48,386299996.0
2007-06-06 22:13:00,163.48,163.49,163.48,163.49,790500000.0
2007-06-06 22:14:00,163.48,163.5,163.48,163.5,522199991.0
2007-06-06 22:15:00,163.5,163.5,163.48,163.49,431099998.0
2007-06-06 22:16:00,163.49,163.49,163.49,163.49,252000006.0
2007-06-06 22:17:00,163.49,163.49,163.49,163.49,281600006.0
2007-06-06 22:18:00,163.5,163.5,163.49,163.5,178900000.0
2007-06-06 22:19:00,163.5,163.5,163.5,163.5,132799997.0
2007-06-06 22:20:00,163.5,163.5,163.48,163.48,538400003.0
2007-06-06 22:21:00,163.49,163.49,163.49,163.49,167999995.0
2007-06-06 22:22:00,163.49,163.49,163.48,163.48,114399998.0
2007-06-06 22:23:00,163.48,163.48,163.48,163.48,21600000.0
2007-06-06 22:24:00,163.48,163.5,163.48,163.48,132800000.0
2007-06-06 22:25:00,163.48,163.49,163.48,163.49,160000001.0
2007-06-06 22:26:00,163.49,163.49,163.48,163.49,63299999.0
2007-06-06 22:28:00,163.49,163.49,163.49,163.49,113600000.0
2007-06-06 22:30:00,163.49,163.51,163.48,163.5,760100001.0
2007-06-06 22:31:00,163.51,163.52,163.51,163.51,296800000.0
2007-06-06 22:32:00,163.52,163.52,163.48,163.49,1119599998.0
2007-06-06 22:33:00,163.49,163.5,163.49,163.49,359100001.0
2007-06-06 22:34:00,163.49,163.52,163.49,163.51,1122800006.0
2007-06-06 22:35:00,163.51,163.52,163.5,163.52,307200003.0
2007-06-06 22:36:00,163.52,163.52,163.52,163.52,341599997.0
2007-06-06 22:37:00,163.52,163.54,163.52,163.54,500799993.0
2007-06-06 22:38:00,163.54,163.55,163.53,163.54,1094900006.0
2007-06-06 22:39:00,163.54,163.55,163.53,163.53,540600004.0
2007-06-06 22:40:00,163.52,163.54,163.52,163.52,504799997.0
2007-06-06 22:41:00,163.52,163.52,163.5,163.51,749399989.0
2007-06-06 22:42:00,163.51,163.54,163.5,163.54,915899999.0
2007-06-06 22:43:00,163.54,163.57,163.54,163.54,1512599995.0
2007-06-06 22:44:00,163.55,163.57,163.53,163.55,1084999992.0
2007-06-06 22:45:00,163.55,163.56,163.54,163.54,232000000.0
2007-06-06 22:46:00,163.53,163.56,163.53,163.55,296800000.0
2007-06-06 22:47:00,163.55,163.55,163.54,163.54,613600004.0
2007-06-06 22:48:00,163.54,163.54,163.54,163.54,28000000.0
2007-06-06 22:49:00,163.54,163.55,163.52,163.52,781400006.0
2007-06-06 22:50:00,163.52,163.53,163.52,163.52,405700009.0
2007-06-06 22:51:00,163.52,163.53,163.52,163.52,604499997.0
2007-06-06 22:52:00,163.52,163.52,163.49,163.5,334600000.0
2007-06-06 22:53:00,163.5,163.52,163.5,163.52,687899996.0
2007-06-06 22:54:00,163.52,163.52,163.5,163.52,1195199997.0
2007-06-06 22:55:00,163.52,163.52,163.5,163.51,1073900012.0
2007-06-06 22:56:00,163.5,163.52,163.5,163.5,525200009.0
2007-06-06 22:57:00,163.52,163.52,163.5,163.5,647600015.0
2007-06-06 22:58:00,163.5,163.53,163.5,163.51,581599998.0
2007-06-06 22:59:00,163.51,163.52,163.49,163.49,1176600009.0
2007-06-06 23:00:00,163.49,163.51,163.46,163.48,575199999.0
2007-06-06 23:01:00,163.48,163.5,163.48,163.49,199600003.0
2007-06-06 23:02:00,163.49,163.49,163.48,163.48,266900000.0
2007-06-06 23:03:00,163.49,163.49,163.49,163.49,20800000.0
2007-06-06 23:04:00,163.49,163.5,163.48,163.49,125600000.0
2007-06-06 23:05:00,163.49,163.49,163.48,163.48,62299998.0
2007-06-06 23:06:00,163.48,163.52,163.48,163.52,525300000.0
2007-06-06 23:07:00,163.51,163.53,163.47,163.5,732200002.0
2007-06-06 23:08:00,163.5,163.5,163.49,163.5,69600000.0
2007-06-06 23:09:00,163.5,163.5,163.49,163.5,244700000.0
2007-06-06 23:10:00,163.5,163.5,163.47,163.49,503400009.0
2007-06-06 23:11:00,163.5,163.53,163.49,163.5,673699990.0
2007-06-06 23:12:00,163.5,163.52,163.47,163.5,808700004.0
2007-06-06 23:13:00,163.49,163.51,163.48,163.49,591100001.0
2007-06-06 23:14:00,163.49,163.51,163.47,163.49,488500006.0
2007-06-06 23:15:00,163.49,163.5,163.49,163.49,138899999.0
2007-06-06 23:16:00,163.49,163.5,163.49,163.49,239199998.0
2007-06-06 23:17:00,163.49,163.49,163.48,163.48,524999992.0
2007-06-06 23:18:00,163.48,163.49,163.48,163.49,166099996.0
2007-06-06 23:19:00,163.49,163.49,163.48,163.48,143600002.0
2007-06-06 23:20:00,163.49,163.49,163.49,163.49,60800000.0
2007-06-06 23:21:00,163.49,163.5,163.49,163.5,132000000.0
2007-06-06 23:22:00,163.5,163.5,163.48,163.49,206500002.0
2007-06-06 23:23:00,163.49,163.49,163.46,163.47,715200000.0
2007-06-06 23:24:00,163.47,163.47,163.46,163.47,367700001.0
2007-06-06 23:25:00,163.47,163.48,163.47,163.48,88000000.0
2007-06-06 23:26:00,163.48,163.48,163.44,163.45,328700000.0
2007-06-06 23:27:00,163.45,163.49,163.45,163.49,497499998.0
2007-06-06 23:28:00,163.5,163.5,163.48,163.49,190300000.0
2007-06-06 23:29:00,163.49,163.5,163.46,163.46,289299998.0
2007-06-06 23:30:00,163.46,163.48,163.44,163.47,227099998.0
2007-06-06 23:31:00,163.47,163.47,163.45,163.47,51800000.0
2007-06-06 23:32:00,163.47,163.47,163.42,163.42,486899996.0
2007-06-06 23:33:00,163.42,163.43,163.41,163.42,482400002.0
2007-06-06 23:34:00,163.42,163.42,163.42,163.42,95800000.0
2007-06-06 23:35:00,163.42,163.43,163.4,163.43,89299999.0
2007-06-06 23:36:00,163.43,163.44,163.41,163.44,809299995.0
2007-06-06 23:37:00,163.43,163.44,163.42,163.43,483299993.0
2007-06-06 23:38:00,163.43,163.45,163.43,163.45,336699999.0
2007-06-06 23:39:00,163.44,163.46,163.43,163.45,663099999.0
2007-06-06 23:40:00,163.45,163.49,163.45,163.47,466399999.0
2007-06-06 23:41:00,163.48,163.48,163.44,163.46,434800000.0
2007-06-06 23:42:00,163.46,163.47,163.44,163.46,313599998.0
2007-06-06 23:43:00,163.46,163.47,163.44,163.47,248000001.0
2007-06-06 23:45:00,163.46,163.49,163.46,163.48,136000000.0
2007-06-06 23:46:00,163.48,163.49,163.47,163.49,309399996.0
2007-06-06 23:47:00,163.48,163.48,163.48,163.48,36000000.0
2007-06-06 23:48:00,163.48,163.48,163.47,163.47,94400000.0
2007-06-06 23:49:00,163.47,163.48,163.46,163.46,303599997.0
2007-06-06 23:51:00,163.47,163.47,163.47,163.47,131200000.0
2007-06-06 23:52:00,163.46,163.46,163.46,163.46,12000000.0
2007-06-06 23:53:00,163.46,163.46,163.43,163.43,228800000.0
2007-06-06 23:54:00,163.43,163.43,163.41,163.41,308299999.0
2007-06-06 23:55:00,163.41,163.41,163.39,163.4,61500000.0
2007-06-06 23:56:00,163.4,163.4,163.35,163.38,208700000.0
2007-06-06 23:57:00,163.38,163.39,163.38,163.39,332800000.0
2007-06-06 23:58:00,163.39,163.4,163.38,163.4,101600000.0
2007-06-06 23:59:00,163.39,163.39,163.38,163.38,130299997.0
2007-06-07 00:00:00,163.38,163.4,163.36,163.39,941499985.0
2007-06-07 00:01:00,163.39,163.4,163.39,163.39,475200000.0
2007-06-07 00:02:00,163.39,163.39,163.39,163.39,136800000.0
2007-06-07 00:03:00,163.39,163.39,163.35,163.35,262099996.0
2007-06-07 00:04:00,163.35,163.36,163.34,163.34,726400009.0
2007-06-07 00:05:00,163.34,163.34,163.3,163.33,1141300000.0
2007-06-07 00:06:00,163.33,163.33,163.31,163.32,1220300026.0
2007-06-07 00:07:00,163.32,163.32,163.29,163.3,1206499997.0
2007-06-07 00:08:00,163.31,163.31,163.28,163.28,463399997.0
2007-06-07 00:09:00,163.28,163.36,163.28,163.33,999000002.0
2007-06-07 00:10:00,163.33,163.38,163.33,163.37,580800004.0
2007-06-07 00:11:00,163.38,163.38,163.35,163.36,426100000.0
2007-06-07 00:12:00,163.36,163.36,163.34,163.35,761200001.0
2007-06-07 00:13:00,163.34,163.35,163.34,163.35,132800002.0
2007-06-07 00:14:00,163.35,163.36,163.35,163.36,548999999.0
2007-06-07 00:15:00,163.36,163.38,163.35,163.38,756300004.0
2007-06-07 00:16:00,163.38,163.4,163.38,163.38,573699995.0
2007-06-07 00:17:00,163.38,163.38,163.36,163.37,424800008.0
2007-06-07 00:18:00,163.37,163.37,163.36,163.37,145300000.0
2007-06-07 00:19:00,163.37,163.37,163.36,163.36,55999999.0
2007-06-07 00:20:00,163.36,163.36,163.35,163.35,136800002.0
2007-06-07 00:21:00,163.35,163.35,163.35,163.35,37600000.0
2007-06-07 00:22:00,163.35,163.35,163.35,163.35,52000000.0
2007-06-07 00:23:00,163.35,163.35,163.34,163.34,17600000.0
2007-06-07 00:24:00,163.34,163.34,163.32,163.32,123099998.0
2007-06-07 00:25:00,163.32,163.32,163.31,163.32,285599993.0
2007-06-07 00:26:00,163.32,163.35,163.32,163.35,412000001.0
2007-06-07 00:27:00,163.35,163.36,163.35,163.35,1002999990.0
2007-06-07 00:28:00,163.35,163.39,163.35,163.39,1270099996.0
2007-06-07 00:29:00,163.39,163.39,163.38,163.38,390400005.0
2007-06-07 00:30:00,163.39,163.39,163.38,163.38,154400000.0
2007-06-07 00:31:00,163.39,163.39,163.38,163.38,786799994.0
2007-06-07 00:32:00,163.38,163.4,163.38,163.4,655199994.0
2007-06-07 00:33:00,163.4,163.4,163.38,163.38,535200005.0
2007-06-07 00:34:00,163.38,163.38,163.34,163.35,523200004.0
2007-06-07 00:35:00,163.35,163.35,163.32,163.33,385499995.0
2007-06-07 00:36:00,163.33,163.33,163.33,163.33,100000000.0
2007-06-07 00:37:00,163.33,163.33,163.32,163.32,299199993.0
2007-06-07 00:38:00,163.32,163.32,163.31,163.31,306399992.0
2007-06-07 00:40:00,163.32,163.32,163.31,163.32,137600000.0
2007-06-07 00:41:00,163.32,163.33,163.31,163.33,863799991.0
2007-06-07 00:42:00,163.33,163.33,163.3,163.31,577000000.0
2007-06-07 00:43:00,163.32,163.32,163.31,163.32,71599999.0
2007-06-07 00:44:00,163.32,163.32,163.31,163.32,236800000.0
2007-06-07 00:45:00,163.32,163.32,163.32,163.32,68800000.0
2007-06-07 00:46:00,163.32,163.32,163.32,163.32,377600008.0
2007-06-07 00:47:00,163.32,163.32,163.28,163.3,893300002.0
2007-06-07 00:48:00,163.3,163.32,163.3,163.31,1009800002.0
2007-06-07 00:49:00,163.3,163.31,163.29,163.29,396599992.0
2007-06-07 00:50:00,163.3,163.3,163.29,163.3,617700002.0
2007-06-07 00:51:00,163.31,163.33,163.31,163.32,336000000.0
2007-06-07 00:52:00,163.32,163.33,163.3,163.3,530600013.0
2007-06-07 00:53:00,163.3,163.31,163.29,163.3,982900008.0
2007-06-07 00:54:00,163.3,163.31,163.29,163.3,265300002.0
2007-06-07 00:55:00,163.31,163.31,163.29,163.3,1461799989.0
2007-06-07 00:56:00,163.3,163.31,163.29,163.3,884799997.0
2007-06-07 00:57:00,163.31,163.31,163.25,163.26,1096700006.0
2007-06-07 00:58:00,163.25,163.35,163.25,163.33,1371299996.0
2007-06-07 00:59:00,163.33,163.33,163.29,163.31,1199500008.0
2007-06-07 01:00:00,163.31,163.32,163.3,163.32,2146999989.0
2007-06-07 01:01:00,163.32,163.35,163.31,163.34,951899995.0
2007-06-07 01:02:00,163.34,163.34,163.3,163.3,641499997.0
2007-06-07 01:03:00,163.3,163.3,163.29,163.29,704400001.0
2007-06-07 01:04:00,163.29,163.32,163.29,163.32,702999999.0
2007-06-07 01:05:00,163.32,163.33,163.3,163.3,949399996.0
2007-06-07 01:06:00,163.3,163.32,163.29,163.29,666700007.0
2007-06-07 01:07:00,163.3,163.3,163.28,163.28,372700007.0
2007-06-07 01:08:00,163.28,163.28,163.27,163.27,626099999.0
2007-06-07 01:09:00,163.27,163.3,163.27,163.3,494399999.0
2007-06-07 01:10:00,163.3,163.33,163.3,163.33,1204200003.0
2007-06-07 01:11:00,163.33,163.35,163.3,163.32,290700005.0
2007-06-07 01:12:00,163.32,163.35,163.31,163.35,428800001.0
2007-06-07 01:13:00,163.34,163.34,163.32,163.33,189799999.0
2007-06-07 01:14:00,163.33,163.33,163.33,163.33,52000000.0
2007-06-07 01:15:00,163.33,163.33,163.3,163.31,521099998.0
2007-06-07 01:16:00,163.31,163.33,163.29,163.3,956599992.0
2007-06-07 01:17:00,163.3,163.3,163.29,163.29,606899988.0
2007-06-07 01:18:00,163.28,163.3,163.28,163.3,665000006.0
2007-06-07 01:19:00,163.3,163.3,163.27,163.28,967899992.0
2007-06-07 01:20:00,163.28,163.3,163.27,163.27,1055399993.0
2007-06-07 01:21:00,163.27,163.28,163.25,163.25,1561799999.0
2007-06-07 01:22:00,163.25,163.28,163.25,163.27,1582500009.0
2007-06-07 01:23:00,163.27,163.27,163.25,163.25,800300001.0
2007-06-07 01:24:00,163.24,163.25,163.22,163.25,800300001.0
2007-06-07 01:25:00,163.25,163.27,163.25,163.27,800300001.0
2007-06-07 01:26:00,163.26,163.27,163.25,163.27,374400008.0
2007-06-07 01:27:00,163.27,163.27,163.27,163.27,16000000.0
2007-06-07 01:28:00,163.27,163.28,163.25,163.25,843600001.0
2007-06-07 01:29:00,163.27,163.27,163.24,163.26,1350499994.0
2007-06-07 01:30:00,163.26,163.27,163.24,163.25,1565900008.0
2007-06-07 01:31:00,163.25,163.27,163.25,163.26,296400000.0
2007-06-07 01:32:00,163.26,163.28,163.26,163.28,311200000.0
2007-06-07 01:33:00,163.27,163.27,163.25,163.26,343100000.0
2007-06-07 01:34:00,163.26,163.27,163.25,163.27,257299996.0
2007-06-07 01:35:00,163.27,163.27,163.25,163.26,977799996.0
2007-06-07 01:36:00,163.26,163.26,163.25,163.25,756400005.0
2007-06-07 01:37:00,163.23,163.23,163.21,163.22,782199998.0
2007-06-07 01:38:00,163.23,163.23,163.21,163.22,782199998.0
2007-06-07 01:39:00,163.22,163.23,163.22,163.22,481900002.0
2007-06-07 01:40:00,163.22,163.22,163.2,163.21,1907100016.0
2007-06-07 01:41:00,163.21,163.23,163.2,163.21,1228099998.0
2007-06-07 01:42:00,163.21,163.22,163.18,163.21,1917500000.0
2007-06-07 01:43:00,163.21,163.22,163.19,163.2,1426499997.0
2007-06-07 01:44:00,163.21,163.22,163.21,163.22,530299995.0
2007-06-07 01:45:00,163.22,163.23,163.21,163.22,1157699999.0
2007-06-07 01:46:00,163.22,163.23,163.21,163.21,771799992.0
2007-06-07 01:47:00,163.22,163.23,163.22,163.22,95200000.0
2007-06-07 01:48:00,163.22,163.23,163.21,163.22,493400004.0
2007-06-07 01:49:00,163.21,163.22,163.21,163.22,221400002.0
2007-06-07 01:50:00,163.22,163.22,163.22,163.22,152000000.0
2007-06-07 01:51:00,163.22,163.23,163.21,163.21,626099997.0
2007-06-07 01:52:00,163.22,163.22,163.2,163.21,1903299994.0
2007-06-07 01:53:00,163.22,163.23,163.21,163.23,1374499995.0
2007-06-07 01:54:00,163.24,163.25,163.22,163.23,1563899999.0
2007-06-07 01:55:00,163.23,163.24,163.22,163.24,864799999.0
2007-06-07 01:56:00,163.24,163.24,163.23,163.24,336399999.0
2007-06-07 01:57:00,163.24,163.24,163.23,163.24,756800001.0
2007-06-07 01:58:00,163.24,163.24,163.22,163.22,787000008.0
2007-06-07 01:59:00,163.22,163.22,163.16,163.16,1667200003.0
2007-06-07 02:00:00,163.15,163.16,163.06,163.07,1667200003.0
2007-06-07 02:01:00,163.09,163.11,163.06,163.08,1667200003.0
2007-06-07 02:02:00,163.06,163.12,163.06,163.1,1667200003.0
2007-06-07 02:03:00,163.11,163.14,163.09,163.14,1667200003.0
2007-06-07 02:04:00,163.14,163.16,163.13,163.13,1667200003.0
2007-06-07 02:05:00,163.13,163.16,163.09,163.15,1784500011.0
2007-06-07 02:06:00,163.14,163.16,163.13,163.15,1784500011.0
2007-06-07 02:07:00,163.13,163.16,163.09,163.11,1975200010.0
2007-06-07 02:08:00,163.12,163.13,163.09,163.11,1975200010.0
2007-06-07 02:09:00,163.1,163.12,163.09,163.11,1975200010.0
2007-06-07 02:10:00,163.11,163.12,163.1,163.11,1358199997.0
2007-06-07 02:11:00,163.11,163.13,163.1,163.13,1137299995.0
2007-06-07 02:12:00,163.15,163.17,163.14,163.17,714099992.0
2007-06-07 02:13:00,163.16,163.18,163.15,163.16,714099992.0
2007-06-07 02:14:00,163.15,163.17,163.15,163.15,714099992.0
2007-06-07 02:15:00,163.16,163.17,163.15,163.17,714099992.0
2007-06-07 02:16:00,163.16,163.22,163.15,163.21,605200006.0
2007-06-07 02:17:00,163.22,163.27,163.21,163.24,605200006.0
2007-06-07 02:18:00,163.25,163.25,163.23,163.24,605200006.0
2007-06-07 02:19:00,163.24,163.24,163.2,163.22,1889800009.0
2007-06-07 02:20:00,163.22,163.24,163.19,163.21,1068199995.0
2007-06-07 02:21:00,163.21,163.22,163.19,163.21,2115899972.0
2007-06-07 02:22:00,163.21,163.22,163.18,163.2,1223299998.0
2007-06-07 02:23:00,163.2,163.2,163.18,163.2,1217399996.0
2007-06-07 02:24:00,163.2,163.22,163.18,163.19,1190200005.0
2007-06-07 02:25:00,163.2,163.23,163.2,163.22,1868299998.0
2007-06-07 02:26:00,163.22,163.22,163.18,163.2,972499999.0
2007-06-07 02:27:00,163.21,163.22,163.19,163.2,1662899983.0
2007-06-07 02:28:00,163.19,163.2,163.19,163.19,1025899996.0
2007-06-07 02:29:00,163.19,163.26,163.19,163.24,1408499992.0
2007-06-07 02:30:00,163.24,163.25,163.21,163.25,1401800009.0
2007-06-07 02:31:00,163.26,163.3,163.26,163.28,1171300006.0
2007-06-07 02:32:00,163.28,163.29,163.2,163.2,1171300006.0
2007-06-07 02:33:00,163.2,163.23,163.2,163.23,1597799983.0
2007-06-07 02:34:00,163.22,163.24,163.22,163.23,199100001.0
2007-06-07 02:35:00,163.23,163.24,163.23,163.24,981400015.0
2007-06-07 02:36:00,163.24,163.24,163.23,163.23,620400005.0
2007-06-07 02:37:00,163.23,163.25,163.23,163.25,879399996.0
2007-06-07 02:38:00,163.25,163.25,163.23,163.23,983900000.0
2007-06-07 02:39:00,163.23,163.24,163.23,163.23,729900002.0
2007-06-07 02:40:00,163.24,163.24,163.24,163.24,162399992.0
2007-06-07 02:41:00,163.24,163.24,163.24,163.24,581799984.0
2007-06-07 02:42:00,163.24,163.25,163.24,163.25,757400000.0
2007-06-07 02:43:00,163.25,163.25,163.24,163.24,1055699991.0
2007-06-07 02:44:00,163.24,163.26,163.23,163.26,1174099996.0
2007-06-07 02:45:00,163.26,163.26,163.26,163.26,292800011.0
2007-06-07 02:46:00,163.26,163.27,163.26,163.26,275100002.0
2007-06-07 02:47:00,163.26,163.27,163.26,163.26,403200009.0
2007-06-07 02:48:00,163.26,163.27,163.26,163.27,314400011.0
2007-06-07 02:49:00,163.27,163.27,163.26,163.26,641899988.0
2007-06-07 02:50:00,163.26,163.27,163.26,163.26,1047899994.0
2007-06-07 02:51:00,163.26,163.26,163.25,163.25,364999990.0
2007-06-07 02:52:00,163.25,163.26,163.24,163.25,884300001.0
2007-06-07 02:53:00,163.25,163.27,163.24,163.26,1990600009.0
2007-06-07 02:54:00,163.26,163.27,163.25,163.25,1612700002.0
2007-06-07 02:55:00,163.25,163.25,163.21,163.25,792800004.0
2007-06-07 02:56:00,163.24,163.24,163.22,163.23,792800004.0
2007-06-07 02:57:00,163.23,163.23,163.2,163.23,1779699996.0
2007-06-07 02:58:00,163.23,163.24,163.21,163.22,1525300004.0
2007-06-07 02:59:00,163.21,163.22,163.17,163.18,1525300004.0
2007-06-07 03:00:00,163.18,163.19,163.16,163.17,1525300004.0
2007-06-07 03:01:00,163.18,163.21,163.17,163.2,1681400004.0
2007-06-07 03:02:00,163.19,163.2,163.18,163.18,1902900001.0
2007-06-07 03:03:00,163.18,163.21,163.17,163.21,1845999997.0
2007-06-07 03:04:00,163.22,163.25,163.21,163.23,1540799993.0
2007-06-07 03:05:00,163.23,163.23,163.2,163.21,1540799993.0
2007-06-07 03:06:00,163.21,163.22,163.21,163.22,1220099994.0
2007-06-07 03:07:00,163.22,163.22,163.21,163.22,1437500013.0
2007-06-07 03:08:00,163.2,163.22,163.2,163.21,1437500013.0
2007-06-07 03:09:00,163.21,163.22,163.21,163.22,850600007.0
2007-06-07 03:10:00,163.22,163.22,163.21,163.21,488500000.0
2007-06-07 03:11:00,163.21,163.22,163.21,163.21,1237400014.0
2007-06-07 03:12:00,163.21,163.21,163.21,163.21,286399992.0
2007-06-07 03:13:00,163.21,163.22,163.2,163.21,1182099986.0
2007-06-07 03:14:00,163.21,163.21,163.2,163.2,491099996.0
2007-06-07 03:15:00,163.22,163.22,163.21,163.21,1051000003.0
2007-06-07 03:16:00,163.21,163.21,163.21,163.21,674299996.0
2007-06-07 03:17:00,163.21,163.22,163.19,163.21,1896800005.0
2007-06-07 03:18:00,163.23,163.24,163.2,163.21,1370399999.0
2007-06-07 03:19:00,163.21,163.22,163.2,163.2,1370399999.0
2007-06-07 03:20:00,163.22,163.22,163.2,163.2,1095699995.0
2007-06-07 03:21:00,163.21,163.22,163.21,163.21,347200008.0
2007-06-07 03:22:00,163.22,163.23,163.21,163.23,470399996.0
2007-06-07 03:23:00,163.23,163.23,163.21,163.22,723499993.0
2007-06-07 03:24:00,163.22,163.24,163.22,163.24,621999996.0
2007-06-07 03:25:00,163.24,163.24,163.2,163.2,1815500002.0
2007-06-07 03:26:00,163.21,163.24,163.21,163.23,1277199992.0
2007-06-07 03:27:00,163.23,163.23,163.21,163.22,653000009.0
2007-06-07 03:28:00,163.23,163.26,163.22,163.25,1038300002.0
2007-06-07 03:29:00,163.25,163.25,163.23,163.24,1000699991.0
2007-06-07 03:30:00,163.23,163.27,163.23,163.26,1147299993.0
2007-06-07 03:31:00,163.26,163.27,163.24,163.24,578700010.0
2007-06-07 03:32:00,163.24,163.26,163.23,163.25,1983000007.0
2007-06-07 03:33:00,163.25,163.26,163.23,163.24,1884799988.0
2007-06-07 03:34:00,163.24,163.28,163.24,163.27,1447799996.0
2007-06-07 03:35:00,163.28,163.29,163.26,163.27,1447799996.0
2007-06-07 03:36:00,163.29,163.33,163.28,163.3,1745699996.0
2007-06-07 03:37:00,163.3,163.31,163.29,163.31,1745699996.0
2007-06-07 03:38:00,163.31,163.33,163.3,163.33,902200005.0
2007-06-07 03:39:00,163.33,163.39,163.32,163.36,1476699996.0
2007-06-07 03:40:00,163.36,163.36,163.34,163.34,1476699996.0
2007-06-07 03:41:00,163.34,163.37,163.33,163.37,1405200015.0
2007-06-07 03:42:00,163.37,163.37,163.35,163.37,887299999.0
2007-06-07 03:43:00,163.37,163.38,163.36,163.36,379800000.0
2007-06-07 03:44:00,163.37,163.37,163.34,163.35,1393699996.0
2007-06-07 03:45:00,163.35,163.37,163.35,163.36,1393699996.0
2007-06-07 03:46:00,163.36,163.37,163.34,163.35,1675500001.0
2007-06-07 03:47:00,163.35,163.38,163.34,163.36,1130700009.0
2007-06-07 03:48:00,163.35,163.37,163.35,163.36,1224899981.0
2007-06-07 03:49:00,163.35,163.37,163.34,163.34,1999199983.0
2007-06-07 03:50:00,163.35,163.36,163.34,163.36,1122200009.0
2007-06-07 03:51:00,163.36,163.36,163.35,163.36,887199986.0
2007-06-07 03:52:00,163.36,163.36,163.34,163.35,1300100002.0
2007-06-07 03:53:00,163.35,163.35,163.34,163.34,1258500004.0
2007-06-07 03:54:00,163.33,163.35,163.33,163.35,1236299990.0
2007-06-07 03:55:00,163.35,163.35,163.34,163.35,113900000.0
2007-06-07 03:56:00,163.35,163.37,163.35,163.37,837799988.0
2007-06-07 03:57:00,163.36,163.37,163.35,163.36,1199600005.0
2007-06-07 03:58:00,163.36,163.36,163.35,163.36,866000001.0
2007-06-07 03:59:00,163.36,163.36,163.33,163.33,735200001.0
2007-06-07 04:00:00,163.33,163.33,163.3,163.31,1167699992.0
2007-06-07 04:01:00,163.31,163.32,163.3,163.31,1823200008.0
2007-06-07 04:02:00,163.31,163.33,163.31,163.32,1677299983.0
2007-06-07 04:03:00,163.32,163.36,163.31,163.34,1588899990.0
2007-06-07 04:04:00,163.34,163.35,163.34,163.35,1284499989.0
2007-06-07 04:05:00,163.35,163.35,163.35,163.35,108000000.0
2007-06-07 04:06:00,163.34,163.35,163.33,163.34,395799997.0
2007-06-07 04:07:00,163.34,163.34,163.33,163.33,127200000.0
2007-06-07 04:08:00,163.33,163.34,163.32,163.33,293400000.0
2007-06-07 04:09:00,163.33,163.34,163.32,163.32,827099999.0
2007-06-07 04:10:00,163.32,163.32,163.32,163.32,294399990.0
2007-06-07 04:11:00,163.32,163.33,163.32,163.32,967099993.0
2007-06-07 04:12:00,163.32,163.35,163.32,163.33,1969000012.0
2007-06-07 04:13:00,163.33,163.36,163.33,163.35,1162200002.0
2007-06-07 04:14:00,163.34,163.38,163.33,163.37,1086700000.0
2007-06-07 04:15:00,163.37,163.4,163.36,163.39,1928899989.0
2007-06-07 04:16:00,163.38,163.44,163.38,163.44,956500003.0
2007-06-07 04:17:00,163.44,163.44,163.42,163.44,956500003.0
2007-06-07 04:18:00,163.44,163.46,163.42,163.46,1721900011.0
2007-06-07 04:19:00,163.46,163.46,163.43,163.44,923400005.0
2007-06-07 04:20:00,163.44,163.46,163.43,163.44,1440299994.0
2007-06-07 04:21:00,163.44,163.44,163.42,163.43,936299999.0
2007-06-07 04:22:00,163.43,163.43,163.4,163.4,1060400004.0
2007-06-07 04:23:00,163.4,163.42,163.4,163.41,1110000007.0
2007-06-07 04:24:00,163.41,163.41,163.4,163.41,696499994.0
2007-06-07 04:25:00,163.41,163.43,163.4,163.42,1562099998.0
2007-06-07 04:26:00,163.43,163.44,163.42,163.44,2084799999.0
2007-06-07 04:27:00,163.44,163.44,163.43,163.43,1908500017.0
2007-06-07 04:28:00,163.43,163.46,163.43,163.46,594200011.0
2007-06-07 04:29:00,163.46,163.48,163.44,163.48,1811900011.0
2007-06-07 04:30:00,163.46,163.51,163.46,163.49,725399994.0
2007-06-07 04:31:00,163.49,163.5,163.48,163.5,725399994.0
2007-06-07 04:32:00,163.5,163.53,163.5,163.53,1379000021.0
2007-06-07 04:33:00,163.53,163.55,163.53,163.55,811199998.0
2007-06-07 04:34:00,163.55,163.56,163.55,163.55,1503699996.0
2007-06-07 04:35:00,163.55,163.55,163.54,163.54,886600011.0
2007-06-07 04:36:00,163.54,163.54,163.52,163.52,1489599999.0
2007-06-07 04:37:00,163.53,163.53,163.53,163.53,460799996.0
2007-06-07 04:38:00,163.53,163.54,163.52,163.52,342899998.0
2007-06-07 04:39:00,163.53,163.53,163.51,163.52,1460699999.0
2007-06-07 04:40:00,163.52,163.53,163.5,163.51,1199199991.0
2007-06-07 04:41:00,163.51,163.54,163.51,163.53,793099996.0
2007-06-07 04:42:00,163.53,163.53,163.51,163.53,607700011.0
2007-06-07 04:43:00,163.53,163.54,163.51,163.52,766100003.0
2007-06-07 04:44:00,163.51,163.52,163.5,163.5,766100003.0
2007-06-07 04:45:00,163.5,163.52,163.5,163.52,632300007.0
2007-06-07 04:46:00,163.51,163.53,163.51,163.52,601299998.0
2007-06-07 04:47:00,163.52,163.53,163.51,163.53,711999997.0
2007-06-07 04:48:00,163.53,163.53,163.51,163.51,339399997.0
2007-06-07 04:49:00,163.51,163.52,163.51,163.52,144800000.0
2007-06-07 04:50:00,163.52,163.52,163.49,163.52,2145699989.0
2007-06-07 04:51:00,163.51,163.52,163.5,163.52,470799994.0
2007-06-07 04:52:00,163.51,163.52,163.51,163.52,79099999.0
2007-06-07 04:53:00,163.52,163.53,163.51,163.53,679199979.0
2007-06-07 04:54:00,163.53,163.53,163.53,163.53,33600000.0
2007-06-07 04:56:00,163.53,163.53,163.51,163.51,274099994.0
2007-06-07 04:57:00,163.52,163.52,163.49,163.5,1249900000.0
2007-06-07 04:58:00,163.5,163.5,163.49,163.5,476399999.0
2007-06-07 04:59:00,163.5,163.52,163.5,163.5,532600004.0
2007-06-07 05:00:00,163.49,163.53,163.49,163.53,1489099986.0
2007-06-07 05:01:00,163.53,163.53,163.53,163.53,167999998.0
2007-06-07 05:02:00,163.53,163.54,163.52,163.54,789599995.0
2007-06-07 05:03:00,163.53,163.54,163.53,163.54,749799999.0
2007-06-07 05:04:00,163.54,163.55,163.52,163.55,621399995.0
2007-06-07 05:05:00,163.55,163.56,163.53,163.56,1446400004.0
2007-06-07 05:06:00,163.55,163.58,163.55,163.58,1387500008.0
2007-06-07 05:07:00,163.58,163.61,163.58,163.6,1369000020.0
2007-06-07 05:08:00,163.59,163.6,163.57,163.6,1369000020.0
2007-06-07 05:09:00,163.61,163.63,163.6,163.61,1337200014.0
2007-06-07 05:10:00,163.61,163.62,163.6,163.61,1337200014.0
2007-06-07 05:11:00,163.61,163.61,163.6,163.6,645900003.0
2007-06-07 05:12:00,163.6,163.61,163.59,163.6,565700003.0
2007-06-07 05:13:00,163.59,163.6,163.57,163.57,938600012.0
2007-06-07 05:14:00,163.58,163.58,163.58,163.58,300800000.0
2007-06-07 05:15:00,163.58,163.58,163.58,163.58,599399996.0
2007-06-07 05:16:00,163.58,163.58,163.57,163.58,1015900007.0
2007-06-07 05:17:00,163.58,163.58,163.57,163.57,755299997.0
2007-06-07 05:18:00,163.56,163.57,163.56,163.57,318599998.0
2007-06-07 05:19:00,163.57,163.57,163.55,163.56,1139999992.0
2007-06-07 05:20:00,163.56,163.57,163.55,163.56,1278000010.0
2007-06-07 05:21:00,163.56,163.56,163.55,163.56,381400005.0
2007-06-07 05:22:00,163.56,163.56,163.53,163.54,1054900010.0
2007-06-07 05:23:00,163.53,163.54,163.52,163.53,937000006.0
2007-06-07 05:24:00,163.53,163.54,163.53,163.54,331600014.0
2007-06-07 05:25:00,163.53,163.55,163.53,163.54,665399996.0
2007-06-07 05:26:00,163.54,163.54,163.53,163.54,639500003.0
2007-06-07 05:27:00,163.54,163.56,163.53,163.56,359400003.0
2007-06-07 05:28:00,163.55,163.56,163.53,163.56,583199997.0
2007-06-07 05:29:00,163.56,163.57,163.55,163.55,323200001.0
2007-06-07 05:30:00,163.55,163.57,163.54,163.54,998399997.0
2007-06-07 05:31:00,163.54,163.55,163.54,163.55,554900006.0
2007-06-07 05:32:00,163.55,163.55,163.55,163.55,92000000.0
2007-06-07 05:33:00,163.55,163.55,163.55,163.55,291199998.0
2007-06-07 05:34:00,163.55,163.55,163.54,163.54,422000006.0
2007-06-07 05:35:00,163.54,163.55,163.54,163.55,145500000.0
2007-06-07 05:36:00,163.55,163.55,163.55,163.55,120800000.0
2007-06-07 05:37:00,163.55,163.55,163.52,163.54,859000011.0
2007-06-07 05:38:00,163.53,163.55,163.53,163.54,1154700013.0
2007-06-07 05:39:00,163.53,163.54,163.52,163.52,823599996.0
2007-06-07 05:40:00,163.52,163.54,163.52,163.53,1373300025.0
2007-06-07 05:41:00,163.53,163.54,163.53,163.53,901899990.0
2007-06-07 05:42:00,163.53,163.54,163.51,163.52,1249900007.0
2007-06-07 05:43:00,163.53,163.55,163.51,163.54,1413300015.0
2007-06-07 05:44:00,163.55,163.55,163.53,163.53,985099998.0
2007-06-07 05:45:00,163.53,163.55,163.53,163.54,358799993.0
2007-06-07 05:46:00,163.54,163.55,163.53,163.53,494400001.0
2007-06-07 05:47:00,163.54,163.55,163.53,163.55,624900006.0
2007-06-07 05:48:00,163.55,163.55,163.54,163.54,367500004.0
2007-06-07 05:49:00,163.55,163.56,163.55,163.56,423200000.0
2007-06-07 05:50:00,163.56,163.56,163.55,163.56,488699992.0
2007-06-07 05:51:00,163.56,163.58,163.55,163.57,458000000.0
2007-06-07 05:52:00,163.58,163.61,163.57,163.58,1118299989.0
2007-06-07 05:53:00,163.58,163.59,163.57,163.58,568899998.0
2007-06-07 05:54:00,163.58,163.6,163.57,163.59,445299997.0
2007-06-07 05:55:00,163.59,163.6,163.59,163.59,830700001.0
2007-06-07 05:56:00,163.59,163.62,163.59,163.59,1100700003.0
2007-06-07 05:57:00,163.59,163.59,163.56,163.57,1760299998.0
2007-06-07 05:58:00,163.56,163.59,163.56,163.59,937599995.0
2007-06-07 05:59:00,163.58,163.62,163.58,163.6,327999994.0
2007-06-07 06:00:00,163.6,163.61,163.6,163.6,327999994.0
2007-06-07 06:01:00,163.6,163.64,163.6,163.64,488599997.0
2007-06-07 06:02:00,163.63,163.65,163.62,163.63,1370700003.0
2007-06-07 06:03:00,163.63,163.64,163.63,163.64,315200000.0
2007-06-07 06:04:00,163.65,163.66,163.63,163.63,294600002.0
2007-06-07 06:05:00,163.61,163.63,163.61,163.63,294600002.0
2007-06-07 06:06:00,163.63,163.64,163.62,163.63,278100002.0
2007-06-07 06:07:00,163.63,163.63,163.62,163.63,650400000.0
2007-06-07 06:08:00,163.63,163.66,163.63,163.65,792800002.0
2007-06-07 06:09:00,163.65,163.66,163.63,163.65,833800000.0
2007-06-07 06:10:00,163.65,163.65,163.65,163.65,223399994.0
2007-06-07 06:11:00,163.65,163.67,163.65,163.67,592099998.0
2007-06-07 06:12:00,163.66,163.69,163.66,163.69,320300000.0
2007-06-07 06:13:00,163.69,163.69,163.67,163.67,1966000000.0
2007-06-07 06:14:00,163.68,163.72,163.68,163.69,1812000004.0
2007-06-07 06:15:00,163.69,163.71,163.68,163.71,1168700006.0
2007-06-07 06:16:00,163.71,163.73,163.69,163.73,770299996.0
2007-06-07 06:17:00,163.72,163.75,163.71,163.73,770299996.0
2007-06-07 06:18:00,163.74,163.75,163.68,163.68,770299996.0
2007-06-07 06:19:00,163.67,163.68,163.62,163.64,770299996.0
2007-06-07 06:20:00,163.65,163.69,163.64,163.67,770299996.0
2007-06-07 06:21:00,163.67,163.68,163.66,163.66,770299996.0
2007-06-07 06:22:00,163.66,163.66,163.64,163.65,2046699995.0
2007-06-07 06:23:00,163.65,163.66,163.64,163.66,778099996.0
2007-06-07 06:24:00,163.66,163.68,163.65,163.66,1439499995.0
2007-06-07 06:25:00,163.66,163.67,163.65,163.66,1647599991.0
2007-06-07 06:26:00,163.67,163.68,163.66,163.66,1203199996.0
2007-06-07 06:27:00,163.66,163.68,163.66,163.66,1090699985.0
2007-06-07 06:28:00,163.66,163.68,163.65,163.68,1688800001.0
2007-06-07 06:29:00,163.68,163.68,163.65,163.66,860500017.0
2007-06-07 06:30:00,163.66,163.67,163.65,163.66,1295700002.0
2007-06-07 06:31:00,163.66,163.66,163.66,163.66,405899998.0
2007-06-07 06:32:00,163.66,163.66,163.65,163.65,588500002.0
2007-06-07 06:33:00,163.66,163.66,163.65,163.66,673900004.0
2007-06-07 06:34:00,163.66,163.66,163.65,163.66,834799996.0
2007-06-07 06:35:00,163.66,163.67,163.65,163.67,1226700001.0
2007-06-07 06:36:00,163.67,163.67,163.65,163.65,865800000.0
2007-06-07 06:37:00,163.65,163.66,163.65,163.65,342399987.0
2007-06-07 06:38:00,163.65,163.65,163.65,163.65,275199991.0
2007-06-07 06:39:00,163.65,163.66,163.64,163.66,611699999.0
2007-06-07 06:40:00,163.65,163.67,163.65,163.66,887900004.0
2007-06-07 06:41:00,163.66,163.66,163.64,163.64,1085200004.0
2007-06-07 06:42:00,163.64,163.66,163.64,163.65,1226099998.0
2007-06-07 06:43:00,163.65,163.66,163.64,163.65,1507300001.0
2007-06-07 06:44:00,163.65,163.66,163.65,163.65,587199995.0
2007-06-07 06:45:00,163.65,163.66,163.65,163.65,545399997.0
2007-06-07 06:46:00,163.65,163.66,163.64,163.65,493600000.0
2007-06-07 06:47:00,163.65,163.65,163.63,163.63,128000000.0
2007-06-07 06:48:00,163.63,163.64,163.63,163.63,1117800008.0
2007-06-07 06:49:00,163.63,163.64,163.63,163.64,216200008.0
2007-06-07 06:50:00,163.64,163.65,163.63,163.65,868399996.0
2007-06-07 06:51:00,163.64,163.69,163.64,163.69,675800008.0
2007-06-07 06:52:00,163.69,163.7,163.69,163.69,675800008.0
2007-06-07 06:53:00,163.69,163.69,163.68,163.68,555900006.0
2007-06-07 06:54:00,163.69,163.69,163.65,163.68,1620000005.0
2007-06-07 06:55:00,163.68,163.68,163.67,163.68,1006500019.0
2007-06-07 06:56:00,163.67,163.69,163.66,163.68,2143200005.0
2007-06-07 06:57:00,163.68,163.68,163.65,163.66,2143200005.0
2007-06-07 06:58:00,163.65,163.67,163.62,163.64,1967299998.0
2007-06-07 06:59:00,163.66,163.67,163.63,163.64,1967299998.0
2007-06-07 07:00:00,163.63,163.63,163.6,163.6,1967299998.0
2007-06-07 07:01:00,163.6,163.62,163.6,163.61,1967299998.0
2007-06-07 07:02:00,163.62,163.62,163.59,163.6,1424600006.0
2007-06-07 07:03:00,163.6,163.61,163.59,163.6,1424600006.0
2007-06-07 07:04:00,163.6,163.6,163.58,163.58,1800199998.0
2007-06-07 07:05:00,163.58,163.59,163.57,163.57,1800199998.0
2007-06-07 07:06:00,163.57,163.57,163.56,163.56,1228200001.0
2007-06-07 07:07:00,163.57,163.6,163.55,163.59,1228200001.0
2007-06-07 07:08:00,163.6,163.61,163.59,163.6,922700008.0
2007-06-07 07:09:00,163.6,163.61,163.59,163.61,411600002.0
2007-06-07 07:10:00,163.61,163.61,163.6,163.61,1603800025.0
2007-06-07 07:11:00,163.61,163.61,163.56,163.57,1647900000.0
2007-06-07 07:12:00,163.58,163.58,163.57,163.57,124000000.0
2007-06-07 07:13:00,163.58,163.59,163.58,163.58,762499996.0
2007-06-07 07:14:00,163.58,163.6,163.58,163.59,946000008.0
2007-06-07 07:15:00,163.59,163.59,163.58,163.59,580199996.0
2007-06-07 07:16:00,163.59,163.6,163.59,163.59,641700000.0
2007-06-07 07:17:00,163.59,163.6,163.58,163.59,1230199999.0
2007-06-07 07:18:00,163.58,163.6,163.58,163.6,1053699983.0
2007-06-07 07:19:00,163.6,163.61,163.59,163.6,971399995.0
2007-06-07 07:20:00,163.6,163.61,163.6,163.61,738500008.0
2007-06-07 07:21:00,163.6,163.61,163.59,163.59,1307500000.0
2007-06-07 07:22:00,163.6,163.61,163.59,163.6,1307500000.0
2007-06-07 07:23:00,163.6,163.62,163.6,163.61,880899998.0
2007-06-07 07:24:00,163.61,163.62,163.61,163.62,455499990.0
2007-06-07 07:25:00,163.61,163.62,163.6,163.62,1284999977.0
2007-06-07 07:26:00,163.61,163.62,163.6,163.6,1190599998.0
2007-06-07 07:27:00,163.61,163.61,163.6,163.61,673400001.0
2007-06-07 07:28:00,163.6,163.61,163.6,163.6,643899991.0
2007-06-07 07:29:00,163.6,163.6,163.6,163.6,805400004.0
2007-06-07 07:30:00,163.6,163.6,163.6,163.6,249999997.0
2007-06-07 07:31:00,163.6,163.6,163.57,163.57,781800001.0
2007-06-07 07:32:00,163.58,163.59,163.57,163.59,719900003.0
2007-06-07 07:33:00,163.59,163.59,163.58,163.58,653799996.0
2007-06-07 07:34:00,163.58,163.6,163.58,163.59,736600002.0
2007-06-07 07:35:00,163.59,163.59,163.59,163.59,252600000.0
2007-06-07 07:36:00,163.59,163.59,163.59,163.59,90200000.0
2007-06-07 07:37:00,163.59,163.6,163.59,163.6,142400000.0
2007-06-07 07:38:00,163.6,163.6,163.59,163.6,469000005.0
2007-06-07 07:39:00,163.6,163.62,163.6,163.6,1154100016.0
2007-06-07 07:40:00,163.6,163.61,163.6,163.6,654599999.0
2007-06-07 07:41:00,163.6,163.6,163.57,163.58,1516799996.0
2007-06-07 07:42:00,163.58,163.59,163.57,163.58,1145599984.0
2007-06-07 07:43:00,163.58,163.58,163.56,163.57,689699993.0
2007-06-07 07:44:00,163.57,163.58,163.56,163.58,472300005.0
2007-06-07 07:45:00,163.57,163.59,163.57,163.59,360400000.0
2007-06-07 07:46:00,163.58,163.61,163.57,163.6,1995999999.0
2007-06-07 07:47:00,163.6,163.61,163.59,163.61,1264099991.0
2007-06-07 07:48:00,163.61,163.62,163.6,163.61,1139400005.0
2007-06-07 07:49:00,163.61,163.62,163.61,163.61,93600000.0
2007-06-07 07:50:00,163.62,163.62,163.59,163.61,1472599995.0
2007-06-07 07:51:00,163.62,163.62,163.6,163.61,1413699996.0
2007-06-07 07:52:00,163.61,163.62,163.6,163.62,928000015.0
2007-06-07 07:53:00,163.62,163.64,163.62,163.64,280000001.0
2007-06-07 07:54:00,163.64,163.66,163.63,163.64,1690399995.0
2007-06-07 07:55:00,163.65,163.67,163.64,163.67,1311499995.0
2007-06-07 07:56:00,163.66,163.68,163.66,163.68,758499997.0
2007-06-07 07:57:00,163.68,163.72,163.68,163.72,1118499995.0
2007-06-07 07:58:00,163.71,163.77,163.7,163.75,1412100004.0
2007-06-07 07:59:00,163.75,163.75,163.74,163.75,1166899990.0
2007-06-07 08:00:00,163.75,163.82,163.75,163.8,2095999989.0
2007-06-07 08:01:00,163.8,163.85,163.8,163.83,1626400010.0
2007-06-07 08:02:00,163.82,163.83,163.8,163.82,1626400010.0
2007-06-07 08:03:00,163.82,163.85,163.82,163.84,1626400010.0
2007-06-07 08:04:00,163.85,163.9,163.83,163.9,858100000.0
2007-06-07 08:05:00,163.91,163.92,163.88,163.92,858100000.0
2007-06-07 08:06:00,163.93,163.93,163.88,163.88,858100000.0
2007-06-07 08:07:00,163.89,163.91,163.87,163.88,858100000.0
2007-06-07 08:08:00,163.88,163.88,163.86,163.86,858100000.0
2007-06-07 08:09:00,163.88,163.88,163.86,163.88,1495999996.0
2007-06-07 08:10:00,163.87,163.88,163.86,163.88,1495999996.0
2007-06-07 08:11:00,163.87,163.9,163.87,163.89,1260700000.0
2007-06-07 08:12:00,163.91,163.95,163.9,163.93,1835800006.0
2007-06-07 08:13:00,163.94,163.97,163.92,163.92,1835800006.0
2007-06-07 08:14:00,163.93,163.94,163.91,163.93,1835800006.0
2007-06-07 08:15:00,163.93,163.99,163.93,163.99,2070200000.0
2007-06-07 08:16:00,163.98,163.98,163.95,163.96,2070200000.0
2007-06-07 08:17:00,163.96,163.97,163.94,163.95,1317800004.0
2007-06-07 08:18:00,163.94,163.97,163.93,163.95,643099998.0
2007-06-07 08:19:00,163.96,163.96,163.94,163.95,643099998.0
2007-06-07 08:20:00,163.93,163.94,163.9,163.9,1678299997.0
2007-06-07 08:21:00,163.9,163.91,163.89,163.9,1678299997.0
2007-06-07 08:22:00,163.9,163.9,163.9,163.9,63200000.0
2007-06-07 08:23:00,163.89,163.92,163.89,163.91,1256999990.0
2007-06-07 08:24:00,163.92,163.92,163.9,163.91,1256999990.0
2007-06-07 08:25:00,163.92,163.92,163.9,163.9,1256999990.0
2007-06-07 08:26:00,163.91,163.93,163.91,163.92,1256999990.0
2007-06-07 08:27:00,163.91,163.92,163.89,163.9,1288699984.0
2007-06-07 08:28:00,163.9,163.9,163.87,163.87,1288699984.0
2007-06-07 08:29:00,163.88,163.88,163.86,163.88,1461200008.0
2007-06-07 08:30:00,163.88,163.89,163.87,163.88,1866199994.0
2007-06-07 08:31:00,163.88,163.9,163.86,163.86,687799999.0
2007-06-07 08:32:00,163.88,163.88,163.84,163.88,687799999.0
2007-06-07 08:33:00,163.87,163.87,163.84,163.86,687799999.0
2007-06-07 08:34:00,163.87,163.87,163.83,163.84,687799999.0
2007-06-07 08:35:00,163.85,163.86,163.82,163.82,687799999.0
2007-06-07 08:36:00,163.83,163.84,163.83,163.84,687799999.0
2007-06-07 08:37:00,163.84,163.84,163.81,163.82,1396699984.0
2007-06-07 08:38:00,163.83,163.84,163.82,163.83,829600002.0
2007-06-07 08:39:00,163.83,163.84,163.82,163.83,749400008.0
2007-06-07 08:40:00,163.82,163.83,163.82,163.83,533399988.0
2007-06-07 08:41:00,163.83,163.84,163.82,163.82,782699999.0
2007-06-07 08:42:00,163.82,163.84,163.82,163.84,1304200008.0
2007-06-07 08:43:00,163.82,163.88,163.82,163.88,2083299988.0
2007-06-07 08:44:00,163.87,163.87,163.83,163.85,2083299988.0
2007-06-07 08:45:00,163.84,163.86,163.83,163.85,2083299988.0
2007-06-07 08:46:00,163.85,163.88,163.85,163.86,2083299988.0
2007-06-07 08:47:00,163.85,163.86,163.84,163.86,1779700004.0
2007-06-07 08:48:00,163.86,163.87,163.84,163.86,1779700004.0
2007-06-07 08:49:00,163.86,163.86,163.82,163.83,2038200002.0
2007-06-07 08:50:00,163.83,163.83,163.81,163.82,1014300002.0
2007-06-07 08:51:00,163.81,163.83,163.81,163.82,390499992.0
2007-06-07 08:52:00,163.82,163.83,163.81,163.81,1399600000.0
2007-06-07 08:53:00,163.81,163.83,163.81,163.83,327500001.0
2007-06-07 08:54:00,163.83,163.83,163.82,163.83,687600000.0
2007-06-07 08:55:00,163.82,163.84,163.8,163.8,1769300011.0
2007-06-07 08:56:00,163.81,163.82,163.81,163.82,1769300011.0
2007-06-07 08:57:00,163.82,163.82,163.8,163.81,1008300000.0
2007-06-07 08:58:00,163.81,163.81,163.81,163.81,282000000.0
2007-06-07 08:59:00,163.82,163.82,163.81,163.81,604700000.0
2007-06-07 09:00:00,163.81,163.81,163.77,163.78,1393900007.0
2007-06-07 09:01:00,163.79,163.81,163.78,163.8,1393900007.0
2007-06-07 09:02:00,163.8,163.8,163.78,163.79,970200002.0
2007-06-07 09:03:00,163.78,163.8,163.75,163.79,1721899992.0
2007-06-07 09:04:00,163.78,163.78,163.74,163.74,1721899992.0
2007-06-07 09:05:00,163.76,163.77,163.75,163.75,1721899992.0
2007-06-07 09:06:00,163.75,163.77,163.74,163.75,1850800022.0
2007-06-07 09:07:00,163.75,163.77,163.75,163.77,1850800022.0
2007-06-07 09:08:00,163.76,163.79,163.76,163.79,1334899999.0
2007-06-07 09:09:00,163.78,163.85,163.78,163.85,1334899999.0
2007-06-07 09:10:00,163.84,163.85,163.81,163.85,1334899999.0
2007-06-07 09:11:00,163.84,163.88,163.84,163.86,1334899999.0
2007-06-07 09:12:00,163.87,163.9,163.85,163.88,1334899999.0
2007-06-07 09:13:00,163.89,163.9,163.88,163.88,1334899999.0
2007-06-07 09:14:00,163.87,163.88,163.86,163.86,1334899999.0
2007-06-07 09:15:00,163.85,163.86,163.8,163.8,1334899999.0
2007-06-07 09:16:00,163.79,163.8,163.76,163.78,1334899999.0
2007-06-07 09:17:00,163.77,163.79,163.76,163.79,1334899999.0
2007-06-07 09:18:00,163.78,163.81,163.78,163.81,1334899999.0
2007-06-07 09:19:00,163.81,163.81,163.8,163.8,1334899999.0
2007-06-07 09:20:00,163.8,163.81,163.79,163.8,752500006.0
2007-06-07 09:21:00,163.8,163.81,163.79,163.81,1728200032.0
2007-06-07 09:22:00,163.81,163.82,163.81,163.81,1412199996.0
2007-06-07 09:23:00,163.8,163.81,163.79,163.8,1011100002.0
2007-06-07 09:24:00,163.8,163.81,163.8,163.81,1011100002.0
2007-06-07 09:25:00,163.82,163.84,163.82,163.83,1928399990.0
2007-06-07 09:26:00,163.84,163.88,163.84,163.88,1928399990.0
2007-06-07 09:27:00,163.87,163.88,163.81,163.82,1928399990.0
2007-06-07 09:28:00,163.81,163.84,163.8,163.81,1928399990.0
2007-06-07 09:29:00,163.8,163.82,163.8,163.81,1928399990.0
2007-06-07 09:30:00,163.8,163.81,163.77,163.81,1928399990.0
2007-06-07 09:31:00,163.8,163.81,163.76,163.77,1928399990.0
2007-06-07 09:32:00,163.76,163.77,163.71,163.71,1928399990.0
2007-06-07 09:33:00,163.71,163.75,163.7,163.75,1928399990.0
2007-06-07 09:34:00,163.75,163.78,163.74,163.77,1546100007.0
2007-06-07 09:35:00,163.76,163.77,163.73,163.75,1546100007.0
2007-06-07 09:36:00,163.76,163.76,163.74,163.74,1546100007.0
2007-06-07 09:37:00,163.74,163.79,163.74,163.79,2117000017.0
2007-06-07 09:38:00,163.79,163.81,163.78,163.8,1067200001.0
2007-06-07 09:39:00,163.8,163.81,163.8,163.8,1067200001.0
2007-06-07 09:40:00,163.8,163.8,163.78,163.79,751100007.0
2007-06-07 09:41:00,163.79,163.79,163.78,163.78,751100007.0
2007-06-07 09:42:00,163.77,163.77,163.75,163.75,1804400001.0
2007-06-07 09:43:00,163.75,163.77,163.74,163.77,1804400001.0
2007-06-07 09:44:00,163.77,163.77,163.73,163.74,1616799993.0
2007-06-07 09:45:00,163.73,163.74,163.71,163.72,1240200011.0
2007-06-07 09:46:00,163.7,163.71,163.69,163.69,1240200011.0
2007-06-07 09:47:00,163.67,163.68,163.65,163.68,1240200011.0
2007-06-07 09:48:00,163.67,163.72,163.67,163.7,1240200011.0
2007-06-07 09:49:00,163.7,163.71,163.7,163.7,1240200011.0
2007-06-07 09:50:00,163.7,163.72,163.69,163.7,2092499996.0
2007-06-07 09:51:00,163.69,163.7,163.68,163.69,1897600007.0
2007-06-07 09:52:00,163.69,163.7,163.68,163.68,1897600007.0
2007-06-07 09:53:00,163.69,163.71,163.68,163.71,1977300013.0
2007-06-07 09:54:00,163.7,163.71,163.68,163.69,1977300013.0
2007-06-07 09:55:00,163.69,163.69,163.66,163.68,1977300013.0
2007-06-07 09:56:00,163.67,163.7,163.67,163.68,1435599998.0
2007-06-07 09:57:00,163.69,163.69,163.69,163.69,1332099988.0
2007-06-07 09:58:00,163.65,163.65,163.64,163.64,1332099988.0
2007-06-07 09:59:00,163.65,163.66,163.64,163.65,1332099988.0
2007-06-07 10:00:00,163.66,163.68,163.65,163.67,1332099988.0
2007-06-07 10:01:00,163.67,163.67,163.65,163.66,1332099988.0
2007-06-07 10:02:00,163.66,163.66,163.64,163.64,1772699989.0
2007-06-07 10:03:00,163.64,163.65,163.63,163.64,2115000003.0
2007-06-07 10:04:00,163.63,163.68,163.63,163.68,2115000003.0
2007-06-07 10:05:00,163.67,163.68,163.65,163.67,2115000003.0
2007-06-07 10:06:00,163.66,163.7,163.66,163.69,2115000003.0
2007-06-07 10:07:00,163.69,163.7,163.68,163.7,1466499994.0
2007-06-07 10:08:00,163.7,163.71,163.69,163.7,658400001.0
2007-06-07 10:09:00,163.7,163.71,163.7,163.71,336799999.0
2007-06-07 10:10:00,163.71,163.71,163.69,163.71,1186999993.0
2007-06-07 10:11:00,163.71,163.71,163.7,163.7,418199999.0
2007-06-07 10:12:00,163.71,163.71,163.68,163.68,822599999.0
2007-06-07 10:13:00,163.68,163.71,163.68,163.71,1285899993.0
2007-06-07 10:14:00,163.7,163.73,163.7,163.73,1584499997.0
2007-06-07 10:15:00,163.72,163.75,163.72,163.75,1415200004.0
2007-06-07 10:16:00,163.75,163.75,163.72,163.73,1422999994.0
2007-06-07 10:17:00,163.72,163.75,163.72,163.75,1422999994.0
2007-06-07 10:18:00,163.74,163.75,163.73,163.74,1422999994.0
2007-06-07 10:19:00,163.74,163.75,163.73,163.74,1083599984.0
2007-06-07 10:20:00,163.74,163.78,163.73,163.77,1234800007.0
2007-06-07 10:21:00,163.78,163.8,163.76,163.78,2065099993.0
2007-06-07 10:22:00,163.79,163.8,163.78,163.8,2065099993.0
2007-06-07 10:23:00,163.81,163.83,163.8,163.8,2065099993.0
2007-06-07 10:24:00,163.79,163.83,163.78,163.82,2065099993.0
2007-06-07 10:25:00,163.81,163.82,163.81,163.81,2065099993.0
2007-06-07 10:26:00,163.81,163.83,163.81,163.82,2065099993.0
2007-06-07 10:27:00,163.82,163.82,163.74,163.74,1085400003.0
2007-06-07 10:28:00,163.75,163.78,163.75,163.76,1085400003.0
2007-06-07 10:29:00,163.77,163.78,163.75,163.76,1085400003.0
2007-06-07 10:30:00,163.77,163.82,163.77,163.82,1085400003.0
2007-06-07 10:31:00,163.82,163.83,163.8,163.8,2088899992.0
2007-06-07 10:32:00,163.8,163.81,163.79,163.79,1540599993.0
2007-06-07 10:33:00,163.79,163.8,163.77,163.78,1644399971.0
2007-06-07 10:34:00,163.79,163.8,163.77,163.78,1791800014.0
2007-06-07 10:35:00,163.78,163.8,163.77,163.79,704000003.0
2007-06-07 10:36:00,163.79,163.8,163.78,163.79,1143799991.0
2007-06-07 10:37:00,163.79,163.8,163.79,163.79,759100003.0
2007-06-07 10:38:00,163.8,163.8,163.79,163.79,1125500008.0
2007-06-07 10:39:00,163.79,163.81,163.78,163.81,1913699989.0
2007-06-07 10:40:00,163.81,163.82,163.81,163.81,1725900019.0
2007-06-07 10:41:00,163.82,163.82,163.8,163.8,1725900019.0
2007-06-07 10:42:00,163.8,163.81,163.76,163.76,1473099995.0
2007-06-07 10:43:00,163.77,163.78,163.77,163.78,1473099995.0
2007-06-07 10:44:00,163.78,163.78,163.77,163.77,688600010.0
2007-06-07 10:45:00,163.77,163.77,163.76,163.76,1248600000.0
2007-06-07 10:46:00,163.75,163.76,163.75,163.76,174899997.0
2007-06-07 10:47:00,163.76,163.76,163.74,163.76,1028399999.0
2007-06-07 10:48:00,163.76,163.81,163.75,163.8,710400003.0
2007-06-07 10:49:00,163.79,163.8,163.78,163.79,710400003.0
2007-06-07 10:50:00,163.8,163.8,163.78,163.79,710400003.0
2007-06-07 10:51:00,163.8,163.83,163.8,163.82,710400003.0
2007-06-07 10:52:00,163.82,163.83,163.81,163.81,1470399996.0
2007-06-07 10:53:00,163.81,163.82,163.81,163.82,456099991.0
2007-06-07 10:54:00,163.81,163.82,163.8,163.81,895299991.0
2007-06-07 10:55:00,163.82,163.83,163.8,163.82,771499995.0
2007-06-07 10:56:00,163.82,163.83,163.8,163.81,425200003.0
2007-06-07 10:57:00,163.82,163.82,163.8,163.8,425200003.0
2007-06-07 10:58:00,163.81,163.82,163.79,163.79,1408299997.0
2007-06-07 10:59:00,163.8,163.8,163.79,163.79,279999993.0
2007-06-07 11:00:00,163.79,163.8,163.77,163.78,1407599995.0
2007-06-07 11:01:00,163.79,163.79,163.78,163.78,981400004.0
2007-06-07 11:02:00,163.79,163.79,163.76,163.77,981400004.0
2007-06-07 11:03:00,163.77,163.77,163.76,163.77,876799994.0
2007-06-07 11:04:00,163.77,163.77,163.75,163.76,876799994.0
2007-06-07 11:05:00,163.76,163.77,163.75,163.77,968900008.0
2007-06-07 11:06:00,163.77,163.77,163.74,163.75,1067900000.0
2007-06-07 11:07:00,163.75,163.76,163.75,163.76,715699998.0
2007-06-07 11:08:00,163.75,163.76,163.73,163.74,715699998.0
2007-06-07 11:09:00,163.75,163.75,163.73,163.73,715699998.0
2007-06-07 11:10:00,163.72,163.73,163.69,163.7,2118699994.0
2007-06-07 11:11:00,163.7,163.7,163.64,163.65,1298800005.0
2007-06-07 11:12:00,163.65,163.66,163.63,163.65,952200005.0
2007-06-07 11:13:00,163.67,163.7,163.66,163.69,952200005.0
2007-06-07 11:14:00,163.69,163.7,163.68,163.7,952200005.0
2007-06-07 11:15:00,163.7,163.71,163.69,163.71,1900300011.0
2007-06-07 11:16:00,163.71,163.71,163.68,163.69,787700005.0
2007-06-07 11:17:00,163.7,163.7,163.69,163.69,704999993.0
2007-06-07 11:18:00,163.69,163.72,163.69,163.71,998500005.0
2007-06-07 11:19:00,163.69,163.69,163.68,163.69,488100008.0
2007-06-07 11:20:00,163.68,163.69,163.61,163.63,488100008.0
2007-06-07 11:21:00,163.64,163.65,163.62,163.64,488100008.0
2007-06-07 11:22:00,163.65,163.66,163.65,163.65,488100008.0
2007-06-07 11:23:00,163.65,163.67,163.65,163.67,421299997.0
2007-06-07 11:24:00,163.67,163.67,163.66,163.66,1043500002.0
2007-06-07 11:25:00,163.66,163.67,163.65,163.67,783100013.0
2007-06-07 11:26:00,163.67,163.68,163.67,163.68,791599999.0
2007-06-07 11:27:00,163.68,163.68,163.66,163.68,1606299984.0
2007-06-07 11:28:00,163.68,163.68,163.68,163.68,168000000.0
2007-06-07 11:29:00,163.68,163.7,163.67,163.67,1453699984.0
2007-06-07 11:30:00,163.68,163.69,163.67,163.68,557800001.0
2007-06-07 11:31:00,163.68,163.68,163.66,163.67,215199999.0
2007-06-07 11:32:00,163.67,163.67,163.66,163.66,505600007.0
2007-06-07 11:33:00,163.66,163.68,163.66,163.67,1849299987.0
2007-06-07 11:34:00,163.67,163.68,163.66,163.66,836900008.0
2007-06-07 11:35:00,163.65,163.66,163.65,163.65,1414799996.0
2007-06-07 11:36:00,163.64,163.65,163.61,163.61,1414799996.0
2007-06-07 11:37:00,163.62,163.63,163.61,163.62,1414799996.0
2007-06-07 11:38:00,163.63,163.63,163.62,163.63,1414799996.0
2007-06-07 11:39:00,163.64,163.64,163.63,163.63,1414799996.0
2007-06-07 11:40:00,163.64,163.64,163.62,163.63,1414799996.0
2007-06-07 11:41:00,163.64,163.66,163.63,163.65,981900005.0
2007-06-07 11:42:00,163.65,163.65,163.63,163.64,981900005.0
2007-06-07 11:43:00,163.64,163.68,163.64,163.65,2006700004.0
2007-06-07 11:44:00,163.66,163.68,163.65,163.66,1980499990.0
2007-06-07 11:45:00,163.66,163.69,163.66,163.69,1980499990.0
2007-06-07 11:46:00,163.69,163.72,163.69,163.72,674700001.0
2007-06-07 11:47:00,163.72,163.72,163.68,163.69,1617999987.0
2007-06-07 11:48:00,163.69,163.69,163.66,163.67,1215100001.0
2007-06-07 11:49:00,163.67,163.69,163.63,163.63,1965599981.0
2007-06-07 11:50:00,163.64,163.65,163.63,163.64,783199996.0
2007-06-07 11:51:00,163.64,163.68,163.64,163.68,1742200012.0
2007-06-07 11:52:00,163.68,163.68,163.66,163.68,1950099987.0
2007-06-07 11:53:00,163.68,163.68,163.66,163.66,894100003.0
2007-06-07 11:54:00,163.66,163.67,163.65,163.67,1352899967.0
2007-06-07 11:55:00,163.68,163.7,163.67,163.68,1857900002.0
2007-06-07 11:56:00,163.67,163.68,163.63,163.63,643200000.0
2007-06-07 11:57:00,163.62,163.65,163.61,163.63,643200000.0
2007-06-07 11:58:00,163.64,163.65,163.63,163.64,643200000.0
2007-06-07 11:59:00,163.63,163.65,163.62,163.63,1649499993.0
2007-06-07 12:00:00,163.62,163.63,163.61,163.63,1649499993.0
2007-06-07 12:01:00,163.64,163.67,163.64,163.67,1649499993.0
2007-06-07 12:02:00,163.67,163.68,163.64,163.68,1982199997.0
2007-06-07 12:03:00,163.68,163.68,163.65,163.66,1982199997.0
2007-06-07 12:04:00,163.66,163.66,163.64,163.65,2083299993.0
2007-06-07 12:05:00,163.66,163.66,163.62,163.63,2083299993.0
2007-06-07 12:06:00,163.62,163.63,163.59,163.6,2083299993.0
2007-06-07 12:07:00,163.59,163.63,163.59,163.62,2083299993.0
2007-06-07 12:08:00,163.61,163.62,163.6,163.6,2083299993.0
2007-06-07 12:09:00,163.59,163.59,163.55,163.56,2083299993.0
2007-06-07 12:10:00,163.56,163.57,163.54,163.57,2083299993.0
2007-06-07 12:11:00,163.57,163.6,163.56,163.57,1566700002.0
2007-06-07 12:12:00,163.58,163.59,163.53,163.53,1566700002.0
2007-06-07 12:13:00,163.53,163.56,163.53,163.56,1566700002.0
2007-06-07 12:14:00,163.56,163.56,163.5,163.53,1927300003.0
2007-06-07 12:15:00,163.52,163.52,163.49,163.5,1927300003.0
2007-06-07 12:16:00,163.51,163.54,163.5,163.5,1927300003.0
2007-06-07 12:17:00,163.51,163.54,163.5,163.51,1927300003.0
2007-06-07 12:18:00,163.5,163.55,163.5,163.53,1779799996.0
2007-06-07 12:19:00,163.54,163.55,163.49,163.5,1779799996.0
2007-06-07 12:20:00,163.51,163.51,163.49,163.5,1779799996.0
2007-06-07 12:21:00,163.51,163.51,163.48,163.5,1779799996.0
2007-06-07 12:22:00,163.49,163.5,163.48,163.49,1779799996.0
2007-06-07 12:23:00,163.5,163.51,163.48,163.5,1779799996.0
2007-06-07 12:24:00,163.49,163.5,163.48,163.5,1779799996.0
2007-06-07 12:25:00,163.49,163.51,163.49,163.49,1779799996.0
2007-06-07 12:26:00,163.5,163.56,163.47,163.47,1779799996.0
2007-06-07 12:27:00,163.48,163.49,163.45,163.46,1779799996.0
2007-06-07 12:28:00,163.45,163.48,163.44,163.46,1779799996.0
2007-06-07 12:29:00,163.47,163.48,163.46,163.47,1779799996.0
2007-06-07 12:30:00,163.46,163.49,163.45,163.47,1520700015.0
2007-06-07 12:31:00,163.46,163.5,163.46,163.5,1520700015.0
2007-06-07 12:32:00,163.5,163.51,163.48,163.49,1903200002.0
2007-06-07 12:33:00,163.5,163.5,163.49,163.5,1598699993.0
2007-06-07 12:34:00,163.5,163.5,163.47,163.49,1598699993.0
2007-06-07 12:35:00,163.49,163.5,163.47,163.49,1741899989.0
2007-06-07 12:36:00,163.49,163.49,163.45,163.45,2137899996.0
2007-06-07 12:37:00,163.46,163.46,163.43,163.44,1878300007.0
2007-06-07 12:38:00,163.44,163.45,163.44,163.44,1234100009.0
2007-06-07 12:39:00,163.44,163.46,163.44,163.46,1295300013.0
2007-06-07 12:40:00,163.47,163.47,163.45,163.47,2050799993.0
2007-06-07 12:41:00,163.45,163.48,163.45,163.47,1533800005.0
2007-06-07 12:42:00,163.47,163.48,163.45,163.48,1533800005.0
2007-06-07 12:43:00,163.46,163.48,163.45,163.48,2143500002.0
2007-06-07 12:44:00,163.47,163.47,163.47,163.47,2143500002.0
2007-06-07 12:45:00,163.47,163.49,163.47,163.49,2143500002.0
2007-06-07 12:46:00,163.49,163.49,163.48,163.49,1222999989.0
2007-06-07 12:47:00,163.5,163.5,163.49,163.49,2102900017.0
2007-06-07 12:48:00,163.48,163.5,163.48,163.5,2102900017.0
2007-06-07 12:49:00,163.51,163.51,163.5,163.5,2102900017.0
2007-06-07 12:50:00,163.51,163.51,163.49,163.5,2102900017.0
2007-06-07 12:51:00,163.49,163.49,163.46,163.47,577600000.0
2007-06-07 12:52:00,163.48,163.48,163.45,163.45,577600000.0
2007-06-07 12:53:00,163.45,163.47,163.43,163.46,998900008.0
2007-06-07 12:54:00,163.45,163.47,163.44,163.47,998900008.0
2007-06-07 12:55:00,163.46,163.46,163.44,163.44,998900008.0
2007-06-07 12:56:00,163.43,163.43,163.4,163.4,998900008.0
2007-06-07 12:57:00,163.4,163.41,163.4,163.41,998900008.0
2007-06-07 12:58:00,163.41,163.42,163.4,163.41,995499994.0
2007-06-07 12:59:00,163.42,163.44,163.41,163.43,1602199997.0
2007-06-07 13:00:00,163.45,163.46,163.39,163.42,1602199997.0
2007-06-07 13:01:00,163.42,163.44,163.42,163.43,1602199997.0
2007-06-07 13:02:00,163.43,163.44,163.42,163.43,911999998.0
2007-06-07 13:03:00,163.43,163.46,163.42,163.46,911999998.0
2007-06-07 13:04:00,163.46,163.47,163.45,163.47,570199999.0
2007-06-07 13:05:00,163.47,163.48,163.46,163.48,334899999.0
2007-06-07 13:06:00,163.48,163.48,163.46,163.47,2029700005.0
2007-06-07 13:07:00,163.46,163.47,163.44,163.45,1179500017.0
2007-06-07 13:08:00,163.45,163.45,163.41,163.43,1179500017.0
2007-06-07 13:09:00,163.42,163.46,163.42,163.44,694200002.0
2007-06-07 13:10:00,163.45,163.48,163.44,163.48,1316099996.0
2007-06-07 13:11:00,163.48,163.49,163.48,163.48,265299997.0
2007-06-07 13:12:00,163.48,163.52,163.48,163.52,1288599997.0
2007-06-07 13:13:00,163.52,163.53,163.5,163.52,591599995.0
2007-06-07 13:14:00,163.53,163.53,163.52,163.52,591599995.0
2007-06-07 13:15:00,163.54,163.54,163.5,163.52,1941699997.0
2007-06-07 13:16:00,163.51,163.52,163.5,163.5,1941699997.0
2007-06-07 13:17:00,163.5,163.52,163.49,163.5,1882700018.0
2007-06-07 13:18:00,163.51,163.52,163.5,163.51,1134200001.0
2007-06-07 13:19:00,163.5,163.56,163.5,163.56,1134200001.0
2007-06-07 13:20:00,163.55,163.59,163.55,163.59,1134200001.0
2007-06-07 13:21:00,163.59,163.59,163.56,163.58,1430199999.0
2007-06-07 13:22:00,163.58,163.59,163.57,163.58,931999997.0
2007-06-07 13:23:00,163.59,163.6,163.58,163.59,931999997.0
2007-06-07 13:24:00,163.61,163.68,163.61,163.66,931999997.0
2007-06-07 13:25:00,163.65,163.68,163.63,163.68,931999997.0
2007-06-07 13:26:00,163.67,163.67,163.66,163.66,931999997.0
2007-06-07 13:27:00,163.66,163.67,163.65,163.65,1456699999.0
2007-06-07 13:28:00,163.65,163.66,163.62,163.62,1148300018.0
2007-06-07 13:29:00,163.63,163.63,163.61,163.61,1148300018.0
2007-06-07 13:30:00,163.62,163.63,163.61,163.63,1148300018.0
2007-06-07 13:31:00,163.63,163.63,163.61,163.61,1137000005.0
2007-06-07 13:32:00,163.61,163.64,163.61,163.64,986000005.0
2007-06-07 13:33:00,163.64,163.65,163.62,163.63,1078000002.0
2007-06-07 13:34:00,163.63,163.64,163.63,163.63,1078000002.0
2007-06-07 13:35:00,163.65,163.65,163.62,163.63,1774899983.0
2007-06-07 13:36:00,163.64,163.66,163.63,163.64,1774899983.0
2007-06-07 13:37:00,163.62,163.64,163.61,163.63,1135800000.0
2007-06-07 13:38:00,163.62,163.65,163.61,163.62,1135800000.0
2007-06-07 13:39:00,163.61,163.62,163.61,163.61,1135800000.0
2007-06-07 13:40:00,163.6,163.61,163.57,163.57,1135800000.0
2007-06-07 13:41:00,163.57,163.58,163.56,163.58,1135800000.0
2007-06-07 13:42:00,163.57,163.61,163.55,163.61,2134799988.0
2007-06-07 13:43:00,163.6,163.61,163.59,163.59,2134799988.0
2007-06-07 13:44:00,163.58,163.59,163.56,163.58,2134799988.0
2007-06-07 13:45:00,163.6,163.62,163.59,163.61,2134799988.0
2007-06-07 13:46:00,163.6,163.61,163.6,163.61,2134799988.0
2007-06-07 13:47:00,163.6,163.61,163.56,163.59,2134799988.0
2007-06-07 13:48:00,163.61,163.63,163.6,163.62,2134799988.0
2007-06-07 13:49:00,163.62,163.62,163.6,163.6,2059199998.0
2007-06-07 13:50:00,163.61,163.61,163.57,163.6,2059199998.0
2007-06-07 13:51:00,163.59,163.6,163.56,163.59,2059199998.0
2007-06-07 13:52:00,163.6,163.61,163.57,163.6,2059199998.0
2007-06-07 13:53:00,163.61,163.68,163.61,163.67,2059199998.0
2007-06-07 13:54:00,163.66,163.66,163.62,163.62,2059199998.0
2007-06-07 13:55:00,163.62,163.62,163.6,163.62,2059199998.0
2007-06-07 13:56:00,163.62,163.63,163.61,163.62,1662100006.0
2007-06-07 13:57:00,163.62,163.65,163.62,163.65,1802300011.0
2007-06-07 13:58:00,163.64,163.65,163.63,163.63,1531699989.0
2007-06-07 13:59:00,163.64,163.64,163.6,163.6,1531699989.0
2007-06-07 14:00:00,163.6,163.61,163.57,163.58,1665200022.0
2007-06-07 14:01:00,163.56,163.58,163.55,163.56,1665200022.0
2007-06-07 14:02:00,163.55,163.55,163.52,163.53,1665200022.0
2007-06-07 14:03:00,163.52,163.55,163.52,163.55,1665200022.0
2007-06-07 14:04:00,163.56,163.57,163.55,163.56,1665200022.0
2007-06-07 14:05:00,163.56,163.56,163.54,163.54,1981599996.0
2007-06-07 14:06:00,163.55,163.55,163.53,163.53,1981599996.0
2007-06-07 14:07:00,163.54,163.55,163.53,163.54,1981599996.0
2007-06-07 14:08:00,163.53,163.56,163.53,163.56,1981599996.0
2007-06-07 14:09:00,163.55,163.56,163.53,163.53,1981599996.0
2007-06-07 14:10:00,163.52,163.52,163.44,163.46,1981599996.0
2007-06-07 14:11:00,163.45,163.5,163.45,163.49,1981599996.0
2007-06-07 14:12:00,163.48,163.48,163.42,163.43,1981599996.0
2007-06-07 14:13:00,163.44,163.45,163.42,163.44,1981599996.0
2007-06-07 14:14:00,163.45,163.45,163.43,163.43,1981599996.0
2007-06-07 14:15:00,163.42,163.42,163.36,163.37,1981599996.0
2007-06-07 14:16:00,163.38,163.38,163.35,163.36,1981599996.0
2007-06-07 14:17:00,163.34,163.35,163.28,163.34,1981599996.0
2007-06-07 14:18:00,163.35,163.38,163.34,163.37,1981599996.0
2007-06-07 14:19:00,163.38,163.4,163.37,163.39,1981599996.0
2007-06-07 14:20:00,163.38,163.42,163.38,163.42,1981599996.0
2007-06-07 14:21:00,163.41,163.41,163.38,163.38,1981599996.0
2007-06-07 14:22:00,163.39,163.4,163.35,163.36,1981599996.0
2007-06-07 14:23:00,163.35,163.36,163.34,163.36,1981599996.0
2007-06-07 14:24:00,163.35,163.38,163.35,163.37,1981599996.0
2007-06-07 14:25:00,163.38,163.38,163.35,163.36,1981599996.0
2007-06-07 14:26:00,163.37,163.38,163.35,163.37,1981599996.0
2007-06-07 14:27:00,163.38,163.38,163.36,163.38,1981599996.0
2007-06-07 14:28:00,163.39,163.41,163.38,163.4,1981599996.0
2007-06-07 14:29:00,163.41,163.43,163.4,163.43,1981599996.0
2007-06-07 14:30:00,163.44,163.45,163.4,163.42,1981599996.0
2007-06-07 14:31:00,163.43,163.44,163.42,163.43,1981599996.0
2007-06-07 14:32:00,163.44,163.44,163.43,163.43,1981599996.0
2007-06-07 14:33:00,163.44,163.48,163.43,163.46,1981599996.0
2007-06-07 14:34:00,163.47,163.48,163.46,163.47,1981599996.0
2007-06-07 14:35:00,163.47,163.48,163.46,163.46,1981599996.0
2007-06-07 14:36:00,163.47,163.48,163.46,163.47,720799993.0
2007-06-07 14:37:00,163.47,163.49,163.45,163.47,1489400002.0
2007-06-07 14:38:00,163.48,163.52,163.47,163.47,1489400002.0
2007-06-07 14:39:00,163.48,163.48,163.44,163.44,1489400002.0
2007-06-07 14:40:00,163.45,163.47,163.44,163.46,1489400002.0
2007-06-07 14:41:00,163.46,163.47,163.45,163.45,1489400002.0
2007-06-07 14:42:00,163.46,163.46,163.4,163.4,1124800003.0
2007-06-07 14:43:00,163.39,163.4,163.37,163.37,1124800003.0
2007-06-07 14:44:00,163.38,163.39,163.37,163.39,1124800003.0
2007-06-07 14:45:00,163.38,163.4,163.38,163.4,1124800003.0
2007-06-07 14:46:00,163.4,163.41,163.4,163.4,591199998.0
2007-06-07 14:47:00,163.41,163.44,163.4,163.44,608899999.0
2007-06-07 14:48:00,163.43,163.45,163.42,163.44,608899999.0
2007-06-07 14:49:00,163.45,163.45,163.43,163.43,608899999.0
2007-06-07 14:50:00,163.42,163.45,163.41,163.44,608899999.0
2007-06-07 14:52:00,163.43,163.43,163.42,163.42,608899999.0
2007-06-07 14:53:00,163.43,163.43,163.37,163.37,608899999.0
2007-06-07 14:54:00,163.38,163.4,163.38,163.38,608899999.0
2007-06-07 14:55:00,163.39,163.41,163.38,163.39,608899999.0
2007-06-07 14:56:00,163.39,163.4,163.39,163.4,608899999.0
2007-06-07 14:57:00,163.4,163.42,163.39,163.41,2122600001.0
2007-06-07 14:58:00,163.42,163.42,163.41,163.42,2137999994.0
2007-06-07 14:59:00,163.43,163.43,163.4,163.4,2137999994.0
2007-06-07 15:00:00,163.41,163.45,163.41,163.44,2137999994.0
2007-06-07 15:01:00,163.45,163.47,163.44,163.46,1637000006.0
2007-06-07 15:02:00,163.46,163.5,163.46,163.5,1806499993.0
2007-06-07 15:03:00,163.5,163.5,163.48,163.49,832600001.0
2007-06-07 15:04:00,163.49,163.5,163.49,163.49,135200000.0
2007-06-07 15:05:00,163.49,163.5,163.49,163.5,529600000.0
2007-06-07 15:06:00,163.5,163.52,163.48,163.5,1166500003.0
2007-06-07 15:07:00,163.52,163.52,163.49,163.52,1679099995.0
2007-06-07 15:08:00,163.52,163.54,163.51,163.54,569799999.0
2007-06-07 15:09:00,163.53,163.57,163.53,163.57,1819999991.0
2007-06-07 15:10:00,163.57,163.57,163.54,163.55,834099998.0
2007-06-07 15:11:00,163.56,163.56,163.53,163.54,1775699989.0
2007-06-07 15:12:00,163.55,163.55,163.54,163.54,1034899995.0
2007-06-07 15:13:00,163.54,163.56,163.54,163.55,1134400007.0
2007-06-07 15:14:00,163.55,163.56,163.55,163.55,1427099996.0
2007-06-07 15:15:00,163.55,163.55,163.54,163.55,542899996.0
2007-06-07 15:18:00,163.54,163.54,163.51,163.51,754899992.0
2007-06-07 15:19:00,163.51,163.52,163.5,163.5,1242200005.0
2007-06-07 15:20:00,163.51,163.52,163.5,163.51,1242200005.0
2007-06-07 15:21:00,163.5,163.51,163.48,163.49,836299997.0
2007-06-07 15:22:00,163.49,163.51,163.48,163.48,836299997.0
2007-06-07 15:23:00,163.47,163.47,163.44,163.45,232200004.0
2007-06-07 15:24:00,163.45,163.45,163.44,163.45,232200004.0
2007-06-07 15:25:00,163.45,163.48,163.44,163.48,1344399986.0
2007-06-07 15:26:00,163.48,163.49,163.47,163.48,1344399986.0
2007-06-07 15:27:00,163.48,163.5,163.46,163.5,373999994.0
2007-06-07 15:28:00,163.49,163.52,163.49,163.52,1174400001.0
2007-06-07 15:29:00,163.52,163.52,163.49,163.51,2004499994.0
2007-06-07 15:30:00,163.5,163.5,163.49,163.5,1838399994.0
2007-06-07 15:31:00,163.49,163.53,163.49,163.5,1838399994.0
2007-06-07 15:32:00,163.49,163.49,163.44,163.44,1838399994.0
2007-06-07 15:33:00,163.45,163.45,163.44,163.44,1838399994.0
2007-06-07 15:34:00,163.45,163.51,163.45,163.51,1838399994.0
2007-06-07 15:35:00,163.53,163.55,163.52,163.52,1838399994.0
2007-06-07 15:36:00,163.52,163.52,163.49,163.51,1244200000.0
2007-06-07 15:37:00,163.51,163.52,163.49,163.51,1038200003.0
2007-06-07 15:38:00,163.51,163.52,163.5,163.5,1127099996.0
2007-06-07 15:39:00,163.5,163.5,163.47,163.48,914299999.0
2007-06-07 15:40:00,163.48,163.53,163.48,163.53,1069200001.0
2007-06-07 15:41:00,163.53,163.55,163.53,163.55,1195800002.0
2007-06-07 15:42:00,163.53,163.57,163.53,163.56,1891799995.0
2007-06-07 15:43:00,163.55,163.56,163.54,163.55,1891799995.0
2007-06-07 15:44:00,163.56,163.61,163.55,163.61,1891799995.0
2007-06-07 15:45:00,163.6,163.68,163.6,163.67,1891799995.0
2007-06-07 15:46:00,163.71,163.74,163.7,163.73,1891799995.0
2007-06-07 15:47:00,163.77,163.78,163.76,163.78,1891799995.0
2007-06-07 15:48:00,163.77,163.77,163.75,163.76,1891799995.0
2007-06-07 15:49:00,163.75,163.75,163.73,163.75,1891799995.0
2007-06-07 15:50:00,163.74,163.74,163.72,163.73,1891799995.0
2007-06-07 15:51:00,163.73,163.76,163.73,163.75,1891799995.0
2007-06-07 15:52:00,163.74,163.75,163.73,163.73,2018699998.0
2007-06-07 15:53:00,163.71,163.71,163.68,163.69,2018699998.0
2007-06-07 15:54:00,163.7,163.7,163.68,163.68,2018699998.0
2007-06-07 15:55:00,163.67,163.67,163.64,163.65,2018699998.0
2007-06-07 15:56:00,163.64,163.64,163.61,163.64,2018699998.0
2007-06-07 15:57:00,163.66,163.67,163.66,163.67,2018699998.0
2007-06-07 15:58:00,163.68,163.69,163.66,163.69,2018699998.0
2007-06-07 15:59:00,163.69,163.69,163.58,163.61,2018699998.0
2007-06-07 16:00:00,163.62,163.63,163.61,163.63,1423999982.0
2007-06-07 16:01:00,163.64,163.64,163.61,163.63,1423999982.0
2007-06-07 16:02:00,163.62,163.63,163.62,163.62,1423999982.0
2007-06-07 16:03:00,163.61,163.61,163.59,163.6,1423999982.0
2007-06-07 16:04:00,163.61,163.61,163.6,163.6,1423999982.0
2007-06-07 16:05:00,163.59,163.59,163.55,163.56,1423999982.0
2007-06-07 16:06:00,163.55,163.56,163.51,163.56,1423999982.0
2007-06-07 16:07:00,163.55,163.56,163.53,163.55,1423999982.0
2007-06-07 16:08:00,163.55,163.55,163.51,163.51,2086199999.0
2007-06-07 16:09:00,163.51,163.56,163.51,163.56,1043600005.0
2007-06-07 16:10:00,163.56,163.57,163.54,163.57,951999993.0
2007-06-07 16:11:00,163.57,163.59,163.53,163.54,2030099997.0
2007-06-07 16:12:00,163.54,163.57,163.53,163.54,1836800000.0
2007-06-07 16:13:00,163.55,163.56,163.54,163.55,977000000.0
2007-06-07 16:14:00,163.55,163.56,163.52,163.53,1418200000.0
2007-06-07 16:15:00,163.53,163.56,163.53,163.56,1833600000.0
2007-06-07 16:16:00,163.56,163.56,163.53,163.53,1242599992.0
2007-06-07 16:17:00,163.53,163.53,163.53,163.53,515200001.0
2007-06-07 16:18:00,163.5,163.51,163.48,163.48,1889900012.0
2007-06-07 16:19:00,163.49,163.51,163.48,163.5,1889900012.0
2007-06-07 16:20:00,163.51,163.53,163.5,163.52,1889900012.0
2007-06-07 16:21:00,163.53,163.55,163.52,163.54,1889900012.0
2007-06-07 16:22:00,163.54,163.54,163.52,163.52,1889900012.0
2007-06-07 16:23:00,163.52,163.55,163.52,163.54,2107000016.0
2007-06-07 16:24:00,163.54,163.54,163.5,163.5,1199300008.0
2007-06-07 16:25:00,163.51,163.54,163.49,163.53,1199300008.0
2007-06-07 16:26:00,163.54,163.54,163.5,163.52,1199300008.0
2007-06-07 16:27:00,163.51,163.53,163.47,163.48,1199300008.0
2007-06-07 16:28:00,163.48,163.49,163.47,163.49,1199300008.0
2007-06-07 16:29:00,163.48,163.5,163.48,163.49,534299996.0
2007-06-07 16:30:00,163.5,163.5,163.49,163.49,1163299996.0
2007-06-07 16:31:00,163.49,163.5,163.49,163.5,1163299996.0
2007-06-07 16:32:00,163.5,163.52,163.5,163.52,917900000.0
2007-06-07 16:33:00,163.51,163.52,163.5,163.51,1749199989.0
2007-06-07 16:34:00,163.52,163.54,163.51,163.52,1749199989.0
2007-06-07 16:35:00,163.52,163.53,163.5,163.51,1091399990.0
2007-06-07 16:36:00,163.5,163.52,163.5,163.5,1091399990.0
2007-06-07 16:37:00,163.49,163.51,163.49,163.49,1091399990.0
2007-06-07 16:38:00,163.5,163.51,163.49,163.49,1091399990.0
2007-06-07 16:39:00,163.48,163.49,163.43,163.44,1091399990.0
2007-06-07 16:40:00,163.45,163.45,163.42,163.42,1091399990.0
2007-06-07 16:41:00,163.43,163.43,163.4,163.41,1091399990.0
2007-06-07 16:42:00,163.4,163.43,163.39,163.42,1091399990.0
2007-06-07 16:43:00,163.42,163.43,163.41,163.41,1091399990.0
2007-06-07 16:44:00,163.4,163.42,163.4,163.42,1532099992.0
2007-06-07 16:45:00,163.42,163.43,163.41,163.41,1341900003.0
2007-06-07 16:46:00,163.41,163.44,163.41,163.43,1254500003.0
2007-06-07 16:47:00,163.43,163.44,163.41,163.43,317300000.0
2007-06-07 16:48:00,163.44,163.44,163.42,163.42,317300000.0
2007-06-07 16:49:00,163.42,163.43,163.42,163.43,259200000.0
2007-06-07 16:50:00,163.42,163.42,163.41,163.41,1279700002.0
2007-06-07 16:51:00,163.41,163.41,163.34,163.36,1203499997.0
2007-06-07 16:52:00,163.37,163.37,163.35,163.36,1203499997.0
2007-06-07 16:53:00,163.35,163.36,163.35,163.36,1203499997.0
2007-06-07 16:54:00,163.37,163.38,163.36,163.38,1203499997.0
2007-06-07 16:55:00,163.39,163.39,163.35,163.35,1203499997.0
2007-06-07 16:56:00,163.36,163.36,163.34,163.36,1203499997.0
2007-06-07 16:57:00,163.37,163.37,163.35,163.36,1203499997.0
2007-06-07 16:58:00,163.37,163.37,163.35,163.37,1203499997.0
2007-06-07 16:59:00,163.36,163.44,163.36,163.44,1203499997.0
2007-06-07 17:00:00,163.45,163.45,163.42,163.43,1203499997.0
2007-06-07 17:01:00,163.42,163.45,163.42,163.44,1203499997.0
2007-06-07 17:02:00,163.43,163.45,163.42,163.45,1203499997.0
2007-06-07 17:03:00,163.46,163.47,163.45,163.46,1203499997.0
2007-06-07 17:04:00,163.44,163.46,163.44,163.45,1203499997.0
2007-06-07 17:05:00,163.44,163.45,163.44,163.44,1203499997.0
2007-06-07 17:06:00,163.46,163.46,163.38,163.4,1203499997.0
2007-06-07 17:07:00,163.39,163.4,163.38,163.38,1203499997.0
2007-06-07 17:08:00,163.39,163.39,163.34,163.36,1203499997.0
2007-06-07 17:09:00,163.35,163.37,163.35,163.35,1203499997.0
2007-06-07 17:10:00,163.34,163.35,163.31,163.32,1203499997.0
2007-06-07 17:11:00,163.31,163.33,163.28,163.28,1203499997.0
2007-06-07 17:12:00,163.27,163.28,163.25,163.26,1203499997.0
2007-06-07 17:13:00,163.25,163.28,163.23,163.23,1203499997.0
2007-06-07 17:14:00,163.22,163.24,163.19,163.24,1203499997.0
2007-06-07 17:15:00,163.23,163.24,163.21,163.23,1203499997.0
2007-06-07 17:16:00,163.24,163.28,163.23,163.26,1203499997.0
2007-06-07 17:17:00,163.27,163.28,163.24,163.25,1203499997.0
2007-06-07 17:18:00,163.24,163.25,163.19,163.19,1203499997.0
2007-06-07 17:19:00,163.18,163.21,163.17,163.2,1203499997.0
2007-06-07 17:20:00,163.19,163.23,163.18,163.2,1203499997.0
2007-06-07 17:21:00,163.21,163.21,163.18,163.21,1203499997.0
2007-06-07 17:22:00,163.22,163.24,163.21,163.23,1203499997.0
2007-06-07 17:23:00,163.22,163.26,163.22,163.24,1203499997.0
2007-06-07 17:24:00,163.24,163.26,163.24,163.25,2067399998.0
2007-06-07 17:25:00,163.25,163.26,163.24,163.25,1489299994.0
2007-06-07 17:26:00,163.26,163.27,163.24,163.24,1489299994.0
2007-06-07 17:27:00,163.25,163.25,163.24,163.24,1426200009.0
2007-06-07 17:28:00,163.25,163.26,163.21,163.21,1517400000.0
2007-06-07 17:29:00,163.22,163.22,163.19,163.2,1189599996.0
2007-06-07 17:30:00,163.2,163.22,163.2,163.21,625299997.0
2007-06-07 17:31:00,163.19,163.21,163.19,163.21,1254200000.0
2007-06-07 17:32:00,163.21,163.21,163.19,163.19,1254200000.0
2007-06-07 17:33:00,163.19,163.2,163.17,163.18,1365000001.0
2007-06-07 17:34:00,163.17,163.18,163.15,163.17,1365000001.0
2007-06-07 17:35:00,163.18,163.24,163.18,163.24,1078400000.0
2007-06-07 17:36:00,163.24,163.27,163.23,163.26,1877399993.0
2007-06-07 17:37:00,163.26,163.28,163.25,163.26,1724799997.0
2007-06-07 17:38:00,163.27,163.29,163.26,163.29,1724799997.0
2007-06-07 17:39:00,163.28,163.29,163.23,163.23,1724799997.0
2007-06-07 17:40:00,163.25,163.26,163.25,163.25,1724799997.0
2007-06-07 17:41:00,163.25,163.27,163.25,163.27,2114499975.0
2007-06-07 17:42:00,163.27,163.27,163.22,163.25,1756700005.0
2007-06-07 17:43:00,163.24,163.25,163.24,163.25,2067199996.0
2007-06-07 17:44:00,163.25,163.25,163.22,163.24,1257099983.0
2007-06-07 17:45:00,163.23,163.26,163.22,163.26,1257099983.0
2007-06-07 17:46:00,163.27,163.3,163.27,163.29,1257099983.0
2007-06-07 17:47:00,163.28,163.3,163.28,163.29,1257099983.0
2007-06-07 17:48:00,163.3,163.33,163.29,163.33,905500002.0
2007-06-07 17:49:00,163.34,163.34,163.29,163.3,905500002.0
2007-06-07 17:50:00,163.31,163.31,163.29,163.3,905500002.0
2007-06-07 17:51:00,163.3,163.31,163.3,163.31,905500002.0
2007-06-07 17:52:00,163.32,163.34,163.31,163.32,1929399985.0
2007-06-07 17:53:00,163.31,163.33,163.31,163.31,1719599998.0
2007-06-07 17:54:00,163.32,163.32,163.28,163.29,1719599998.0
2007-06-07 17:55:00,163.29,163.29,163.27,163.27,1668500005.0
2007-06-07 17:56:00,163.28,163.29,163.27,163.27,753000003.0
2007-06-07 17:57:00,163.26,163.28,163.26,163.28,1562400009.0
2007-06-07 17:58:00,163.28,163.28,163.26,163.26,1562400009.0
2007-06-07 17:59:00,163.26,163.28,163.26,163.27,2011899999.0
2007-06-07 18:00:00,163.26,163.27,163.25,163.26,1929864954.0
2007-06-07 18:01:00,163.27,163.27,163.2,163.23,1929864954.0
2007-06-07 18:02:00,163.23,163.25,163.23,163.24,1578000009.0
2007-06-07 18:03:00,163.24,163.24,163.19,163.19,1901199997.0
2007-06-07 18:04:00,163.2,163.21,163.19,163.2,1876900008.0
2007-06-07 18:05:00,163.2,163.2,163.16,163.17,1765200013.0
2007-06-07 18:06:00,163.19,163.19,163.17,163.17,2004900006.0
2007-06-07 18:07:00,163.16,163.17,163.14,163.16,2004900006.0
2007-06-07 18:08:00,163.16,163.16,163.14,163.14,1070800004.0
2007-06-07 18:09:00,163.14,163.14,163.1,163.12,1927999988.0
2007-06-07 18:10:00,163.11,163.15,163.11,163.13,1927999988.0
2007-06-07 18:11:00,163.12,163.13,163.1,163.12,1691199997.0
2007-06-07 18:12:00,163.12,163.13,163.12,163.13,896000001.0
2007-06-07 18:13:00,163.14,163.15,163.12,163.14,1091100002.0
2007-06-07 18:14:00,163.14,163.14,163.11,163.13,1454900014.0
2007-06-07 18:15:00,163.14,163.16,163.13,163.15,2019100009.0
2007-06-07 18:16:00,163.16,163.17,163.12,163.13,2019100009.0
2007-06-07 18:17:00,163.12,163.14,163.11,163.14,2019100009.0
2007-06-07 18:18:00,163.13,163.14,163.12,163.13,2019100009.0
2007-06-07 18:19:00,163.14,163.14,163.12,163.13,2019100009.0
2007-06-07 18:20:00,163.13,163.16,163.12,163.15,2019100009.0
2007-06-07 18:21:00,163.17,163.17,163.15,163.16,950400000.0
2007-06-07 18:22:00,163.17,163.17,163.15,163.16,950400000.0
2007-06-07 18:23:00,163.15,163.16,163.13,163.13,891900006.0
2007-06-07 18:24:00,163.12,163.13,163.12,163.13,891900006.0
2007-06-07 18:25:00,163.13,163.13,163.1,163.1,1111000002.0
2007-06-07 18:26:00,163.1,163.11,163.1,163.11,1001600002.0
2007-06-07 18:27:00,163.11,163.11,163.07,163.07,1667700005.0
2007-06-07 18:28:00,163.05,163.09,163.05,163.08,1050400000.0
2007-06-07 18:29:00,163.08,163.08,163.07,163.08,1050400000.0
2007-06-07 18:30:00,163.08,163.08,163.05,163.05,916599995.0
2007-06-07 18:31:00,163.05,163.06,163.04,163.04,1943800001.0
2007-06-07 18:32:00,163.04,163.1,163.04,163.1,1628700009.0
2007-06-07 18:33:00,163.1,163.12,163.1,163.11,1743600003.0
2007-06-07 18:34:00,163.11,163.12,163.1,163.1,1901899999.0
2007-06-07 18:35:00,163.11,163.11,163.09,163.1,711199993.0
2007-06-07 18:36:00,163.1,163.1,163.07,163.08,1649099997.0
2007-06-07 18:37:00,163.07,163.07,163.03,163.04,1649099997.0
2007-06-07 18:38:00,163.03,163.03,162.92,162.93,1649099997.0
2007-06-07 18:39:00,162.94,162.95,162.89,162.91,1649099997.0
2007-06-07 18:40:00,162.9,162.9,162.81,162.85,1649099997.0
2007-06-07 18:41:00,162.84,162.88,162.83,162.88,1649099997.0
2007-06-07 18:42:00,162.89,162.9,162.87,162.9,1649099997.0
2007-06-07 18:43:00,162.89,162.91,162.87,162.9,1649099997.0
2007-06-07 18:44:00,162.9,162.91,162.87,162.89,1649099997.0
2007-06-07 18:45:00,162.89,162.9,162.85,162.86,1872300001.0
2007-06-07 18:46:00,162.87,162.88,162.77,162.79,1651000001.0
2007-06-07 18:47:00,162.8,162.8,162.76,162.78,1651000001.0
2007-06-07 18:48:00,162.79,162.79,162.76,162.77,1651000001.0
2007-06-07 18:49:00,162.76,162.77,162.73,162.73,1651000001.0
2007-06-07 18:50:00,162.72,162.73,162.71,162.71,1651000001.0
2007-06-07 18:51:00,162.71,162.76,162.7,162.74,2085399992.0
2007-06-07 18:52:00,162.73,162.77,162.65,162.67,2085399992.0
2007-06-07 18:53:00,162.65,162.66,162.63,162.65,2085399992.0
2007-06-07 18:54:00,162.66,162.68,162.65,162.65,2085399992.0
2007-06-07 18:55:00,162.64,162.65,162.63,162.64,2085399992.0
2007-06-07 18:56:00,162.65,162.65,162.61,162.61,2085399992.0
2007-06-07 18:57:00,162.62,162.62,162.56,162.57,2085399992.0
2007-06-07 18:58:00,162.55,162.56,162.49,162.49,2085399992.0
2007-06-07 18:59:00,162.48,162.5,162.44,162.5,2085399992.0
2007-06-07 19:00:00,162.49,162.54,162.49,162.54,2085399992.0
2007-06-07 19:01:00,162.55,162.62,162.54,162.58,2085399992.0
2007-06-07 19:02:00,162.57,162.64,162.57,162.64,2085399992.0
2007-06-07 19:03:00,162.65,162.7,162.65,162.69,2085399992.0
2007-06-07 19:04:00,162.7,162.74,162.68,162.74,2085399992.0
2007-06-07 19:05:00,162.73,162.75,162.69,162.69,2085399992.0
2007-06-07 19:06:00,162.68,162.68,162.66,162.68,2085399992.0
2007-06-07 19:07:00,162.67,162.7,162.66,162.67,1381999992.0
2007-06-07 19:08:00,162.68,162.68,162.65,162.65,1381999992.0
2007-06-07 19:09:00,162.66,162.7,162.65,162.7,1534000003.0
2007-06-07 19:10:00,162.69,162.7,162.67,162.67,1534000003.0
2007-06-07 19:11:00,162.68,162.69,162.62,162.62,1534000003.0
2007-06-07 19:12:00,162.61,162.63,162.6,162.6,1534000003.0
2007-06-07 19:13:00,162.59,162.61,162.56,162.61,1534000003.0
2007-06-07 19:14:00,162.6,162.62,162.59,162.61,1534000003.0
2007-06-07 19:15:00,162.61,162.61,162.58,162.58,628000000.0
2007-06-07 19:16:00,162.57,162.57,162.49,162.53,1429099994.0
2007-06-07 19:17:00,162.52,162.52,162.45,162.47,1429099994.0
2007-06-07 19:18:00,162.46,162.48,162.4,162.42,1429099994.0
2007-06-07 19:19:00,162.43,162.43,162.35,162.41,1429099994.0
2007-06-07 19:20:00,162.42,162.48,162.41,162.44,1429099994.0
2007-06-07 19:21:00,162.43,162.49,162.42,162.49,1429099994.0
2007-06-07 19:22:00,162.48,162.52,162.45,162.46,1240600006.0
2007-06-07 19:23:00,162.46,162.51,162.46,162.5,1240600006.0
2007-06-07 19:24:00,162.5,162.52,162.5,162.51,907199989.0
2007-06-07 19:25:00,162.49,162.53,162.49,162.53,392100002.0
2007-06-07 19:26:00,162.54,162.54,162.52,162.54,392100002.0
2007-06-07 19:27:00,162.52,162.55,162.52,162.52,893699992.0
2007-06-07 19:28:00,162.53,162.57,162.52,162.55,893699992.0
2007-06-07 19:29:00,162.55,162.57,162.53,162.53,893699992.0
2007-06-07 19:30:00,162.53,162.56,162.51,162.56,1574599991.0
2007-06-07 19:31:00,162.57,162.57,162.5,162.5,1536699986.0
2007-06-07 19:32:00,162.51,162.51,162.43,162.43,1536699986.0
2007-06-07 19:33:00,162.43,162.43,162.38,162.41,1536699986.0
2007-06-07 19:34:00,162.42,162.49,162.42,162.46,1952200003.0
2007-06-07 19:35:00,162.46,162.47,162.42,162.44,899000004.0
2007-06-07 19:36:00,162.45,162.46,162.44,162.46,899000004.0
2007-06-07 19:37:00,162.46,162.46,162.44,162.44,1242000004.0
2007-06-07 19:38:00,162.44,162.44,162.37,162.39,1808300001.0
2007-06-07 19:39:00,162.38,162.39,162.35,162.35,2106600011.0
2007-06-07 19:40:00,162.36,162.38,162.33,162.38,2106600011.0
2007-06-07 19:41:00,162.37,162.38,162.34,162.34,2106600011.0
2007-06-07 19:42:00,162.35,162.38,162.34,162.36,2106600011.0
2007-06-07 19:43:00,162.36,162.38,162.36,162.37,2106600011.0
2007-06-07 19:44:00,162.37,162.38,162.35,162.37,1818200002.0
2007-06-07 19:45:00,162.38,162.46,162.38,162.46,1556799974.0
2007-06-07 19:46:00,162.44,162.46,162.42,162.46,1556799974.0
2007-06-07 19:47:00,162.45,162.47,162.45,162.46,1556799974.0
2007-06-07 19:48:00,162.45,162.47,162.42,162.42,990899996.0
2007-06-07 19:49:00,162.42,162.43,162.42,162.43,990899996.0
2007-06-07 19:50:00,162.43,162.44,162.42,162.43,1279900008.0
2007-06-07 19:51:00,162.43,162.43,162.41,162.42,658199993.0
2007-06-07 19:52:00,162.42,162.43,162.41,162.43,729200005.0
2007-06-07 19:53:00,162.43,162.45,162.42,162.44,1736400004.0
2007-06-07 19:54:00,162.44,162.45,162.41,162.43,1925200016.0
2007-06-07 19:55:00,162.42,162.46,162.42,162.44,1526399972.0
2007-06-07 19:56:00,162.44,162.47,162.43,162.47,1526399972.0
2007-06-07 19:57:00,162.46,162.46,162.4,162.42,1706999994.0
2007-06-07 19:58:00,162.42,162.45,162.42,162.45,337099998.0
2007-06-07 19:59:00,162.46,162.51,162.46,162.5,590600001.0
2007-06-07 20:00:00,162.51,162.54,162.5,162.51,1440499986.0
2007-06-07 20:01:00,162.51,162.53,162.51,162.53,1264800005.0
2007-06-07 20:02:00,162.53,162.55,162.53,162.54,524400002.0
2007-06-07 20:03:00,162.54,162.56,162.54,162.55,875200001.0
2007-06-07 20:04:00,162.54,162.55,162.53,162.53,991500001.0
2007-06-07 20:05:00,162.53,162.53,162.53,162.53,579999995.0
2007-06-07 20:06:00,162.54,162.54,162.54,162.54,372800000.0
2007-06-07 20:07:00,162.54,162.54,162.53,162.54,776799999.0
2007-06-07 20:08:00,162.54,162.57,162.54,162.57,886399995.0
2007-06-07 20:09:00,162.57,162.57,162.54,162.54,1002399994.0
2007-06-07 20:10:00,162.54,162.55,162.53,162.54,787500000.0
2007-06-07 20:11:00,162.54,162.54,162.53,162.53,615600002.0
2007-06-07 20:12:00,162.52,162.55,162.52,162.55,904200006.0
2007-06-07 20:13:00,162.55,162.55,162.53,162.54,1372299991.0
2007-06-07 20:14:00,162.54,162.55,162.53,162.55,1372299991.0
2007-06-07 20:15:00,162.55,162.55,162.52,162.52,429400000.0
2007-06-07 20:16:00,162.53,162.54,162.5,162.5,1164800010.0
2007-06-07 20:17:00,162.51,162.53,162.48,162.5,1164800010.0
2007-06-07 20:18:00,162.5,162.54,162.49,162.54,1164800010.0
2007-06-07 20:19:00,162.52,162.56,162.52,162.54,959200007.0
2007-06-07 20:20:00,162.54,162.57,162.54,162.56,1035800003.0
2007-06-07 20:21:00,162.56,162.57,162.54,162.56,607699993.0
2007-06-07 20:22:00,162.56,162.56,162.53,162.54,1222200011.0
2007-06-07 20:23:00,162.54,162.55,162.51,162.55,1796899985.0
2007-06-07 20:24:00,162.54,162.55,162.53,162.55,837899998.0
2007-06-07 20:25:00,162.54,162.57,162.53,162.57,289600000.0
2007-06-07 20:26:00,162.57,162.57,162.56,162.57,289600000.0
2007-06-07 20:27:00,162.57,162.59,162.55,162.59,873899999.0
2007-06-07 20:28:00,162.59,162.6,162.56,162.56,1479699992.0
2007-06-07 20:29:00,162.56,162.56,162.54,162.55,332499997.0
2007-06-07 20:30:00,162.55,162.55,162.55,162.55,1041399983.0
2007-06-07 20:31:00,162.55,162.57,162.55,162.55,1605499984.0
2007-06-07 20:32:00,162.55,162.57,162.54,162.55,1606900001.0
2007-06-07 20:33:00,162.55,162.57,162.55,162.56,1029899996.0
2007-06-07 20:34:00,162.56,162.57,162.55,162.56,1216600002.0
2007-06-07 20:35:00,162.56,162.56,162.55,162.56,358400002.0
2007-06-07 20:36:00,162.56,162.57,162.56,162.56,555900002.0
2007-06-07 20:37:00,162.56,162.58,162.55,162.56,1917500005.0
2007-06-07 20:38:00,162.57,162.6,162.57,162.6,1532800006.0
2007-06-07 20:39:00,162.6,162.62,162.59,162.61,1338899997.0
2007-06-07 20:40:00,162.6,162.64,162.6,162.62,1269599998.0
2007-06-07 20:41:00,162.63,162.63,162.59,162.6,1393099991.0
2007-06-07 20:42:00,162.6,162.63,162.59,162.62,1393099991.0
2007-06-07 20:43:00,162.62,162.64,162.62,162.63,551999998.0
2007-06-07 20:44:00,162.64,162.64,162.61,162.62,1114299998.0
2007-06-07 20:45:00,162.63,162.66,162.63,162.65,764000000.0
2007-06-07 20:46:00,162.65,162.66,162.64,162.65,1473599996.0
2007-06-07 20:47:00,162.65,162.66,162.64,162.64,361400001.0
2007-06-07 20:48:00,162.65,162.66,162.65,162.65,590399998.0
2007-06-07 20:49:00,162.65,162.66,162.64,162.64,940700000.0
2007-06-07 20:50:00,162.64,162.65,162.63,162.64,1454399999.0
2007-06-07 20:51:00,162.65,162.66,162.63,162.66,700199994.0
2007-06-07 20:52:00,162.66,162.66,162.66,162.66,264800000.0
2007-06-07 20:53:00,162.65,162.67,162.65,162.66,1207899999.0
2007-06-07 20:54:00,162.65,162.66,162.63,162.64,1207899999.0
2007-06-07 20:55:00,162.63,162.66,162.63,162.66,1449200009.0
2007-06-07 20:56:00,162.66,162.68,162.64,162.65,1115800002.0
2007-06-07 20:57:00,162.65,162.66,162.65,162.66,429600000.0
2007-06-07 20:58:00,162.66,162.67,162.65,162.67,693500000.0
2007-06-07 20:59:00,162.67,162.68,162.65,162.66,1433800003.0
2007-06-07 21:00:00,162.66,162.67,162.65,162.65,1670299968.0
2007-06-07 21:01:00,162.65,162.67,162.65,162.66,517899994.0
2007-06-07 21:02:00,162.67,162.67,162.65,162.67,1216699981.0
2007-06-07 21:03:00,162.67,162.68,162.66,162.68,1216699981.0
2007-06-07 21:04:00,162.68,162.69,162.67,162.68,846800001.0
2007-06-07 21:05:00,162.68,162.69,162.68,162.68,1837600017.0
2007-06-07 21:06:00,162.69,162.7,162.66,162.66,1101100003.0
2007-06-07 21:07:00,162.67,162.67,162.65,162.67,1125300009.0
2007-06-07 21:08:00,162.67,162.67,162.66,162.66,1068700002.0
2007-06-07 21:09:00,162.65,162.67,162.65,162.65,1322600002.0
2007-06-07 21:10:00,162.65,162.67,162.63,162.64,1495900012.0
2007-06-07 21:11:00,162.64,162.64,162.62,162.62,437499999.0
2007-06-07 21:12:00,162.62,162.62,162.61,162.62,435300003.0
2007-06-07 21:13:00,162.62,162.66,162.62,162.65,1001399999.0
2007-06-07 21:14:00,162.65,162.67,162.65,162.66,1002199995.0
2007-06-07 21:15:00,162.66,162.69,162.66,162.69,1453899994.0
2007-06-07 21:16:00,162.67,162.71,162.67,162.69,1893200007.0
2007-06-07 21:17:00,162.71,162.73,162.69,162.69,1877899986.0
2007-06-07 21:18:00,162.69,162.7,162.66,162.68,1877899986.0
2007-06-07 21:19:00,162.68,162.69,162.66,162.67,2144600007.0
2007-06-07 21:20:00,162.68,162.68,162.66,162.68,819900004.0
2007-06-07 21:21:00,162.66,162.72,162.65,162.7,1584099995.0
2007-06-07 21:22:00,162.69,162.71,162.67,162.69,1584099995.0
2007-06-07 21:23:00,162.69,162.69,162.63,162.66,1224200002.0
2007-06-07 21:24:00,162.66,162.68,162.66,162.66,994600003.0
2007-06-07 21:25:00,162.66,162.67,162.65,162.65,1288099999.0
2007-06-07 21:26:00,162.65,162.65,162.64,162.65,495500005.0
2007-06-07 21:27:00,162.65,162.65,162.65,162.65,152800000.0
2007-06-07 21:28:00,162.65,162.65,162.6,162.61,1620599993.0
2007-06-07 21:29:00,162.6,162.62,162.6,162.6,2018999981.0
2007-06-07 21:30:00,162.61,162.61,162.57,162.59,730299999.0
2007-06-07 21:31:00,162.59,162.59,162.58,162.59,730299999.0
2007-06-07 21:32:00,162.59,162.59,162.56,162.58,1524600022.0
2007-06-07 21:33:00,162.58,162.59,162.57,162.58,2053300024.0
2007-06-07 21:34:00,162.57,162.6,162.56,162.56,1395099998.0
2007-06-07 21:35:00,162.56,162.59,162.56,162.58,767600002.0
2007-06-07 21:36:00,162.58,162.58,162.58,162.58,128000000.0
2007-06-07 21:37:00,162.58,162.6,162.58,162.59,196500000.0
2007-06-07 21:38:00,162.59,162.6,162.59,162.59,212000001.0
2007-06-07 21:39:00,162.59,162.6,162.57,162.57,701800005.0
2007-06-07 21:40:00,162.58,162.58,162.55,162.55,694599994.0
2007-06-07 21:41:00,162.55,162.56,162.54,162.56,368499996.0
2007-06-07 21:42:00,162.55,162.56,162.54,162.55,562399992.0
2007-06-07 21:43:00,162.55,162.55,162.52,162.52,1008999994.0
2007-06-07 21:44:00,162.53,162.53,162.52,162.53,604000004.0
2007-06-07 21:45:00,162.53,162.54,162.53,162.53,395900002.0
2007-06-07 21:46:00,162.53,162.53,162.53,162.53,484799997.0
2007-06-07 21:47:00,162.52,162.55,162.52,162.54,1270600005.0
2007-06-07 21:48:00,162.54,162.57,162.54,162.55,1018700009.0
2007-06-07 21:49:00,162.56,162.56,162.54,162.54,407100004.0
2007-06-07 21:50:00,162.54,162.55,162.53,162.55,1109900002.0
2007-06-07 21:51:00,162.54,162.55,162.51,162.54,663299999.0
2007-06-07 21:52:00,162.55,162.55,162.53,162.53,235900001.0
2007-06-07 21:53:00,162.53,162.53,162.51,162.53,762799999.0
2007-06-07 21:54:00,162.52,162.54,162.52,162.52,564600000.0
2007-06-07 21:55:00,162.53,162.53,162.52,162.52,89200001.0
2007-06-07 21:56:00,162.53,162.54,162.51,162.51,696899992.0
2007-06-07 21:57:00,162.51,162.53,162.5,162.5,1190499999.0
2007-06-07 21:58:00,162.49,162.5,162.45,162.45,1448299979.0
2007-06-07 21:59:00,162.45,162.47,162.44,162.46,1313700004.0
2007-06-07 22:00:00,162.46,162.46,162.43,162.44,1363300007.0
2007-06-07 22:01:00,162.43,162.44,162.42,162.42,1363300007.0
2007-06-07 22:02:00,162.41,162.45,162.4,162.4,914899999.0
2007-06-07 22:03:00,162.4,162.41,162.39,162.4,914899999.0
2007-06-07 22:04:00,162.39,162.4,162.38,162.4,1047700004.0
2007-06-07 22:05:00,162.4,162.41,162.4,162.4,945299994.0
2007-06-07 22:06:00,162.4,162.42,162.37,162.39,949300003.0
2007-06-07 22:07:00,162.39,162.39,162.37,162.38,752400000.0
2007-06-07 22:08:00,162.39,162.42,162.38,162.41,1188399998.0
2007-06-07 22:09:00,162.41,162.44,162.41,162.42,692399997.0
2007-06-07 22:10:00,162.42,162.43,162.41,162.41,1193599982.0
2007-06-07 22:11:00,162.41,162.41,162.38,162.38,460400001.0
2007-06-07 22:12:00,162.38,162.42,162.37,162.37,906599991.0
2007-06-07 22:13:00,162.38,162.39,162.37,162.39,409699995.0
2007-06-07 22:14:00,162.39,162.4,162.38,162.39,656500000.0
2007-06-07 22:15:00,162.39,162.39,162.37,162.37,1159500006.0
2007-06-07 22:16:00,162.38,162.4,162.37,162.38,1323399994.0
2007-06-07 22:17:00,162.38,162.41,162.37,162.39,859400007.0
2007-06-07 22:18:00,162.39,162.4,162.39,162.4,624000000.0
2007-06-07 22:19:00,162.4,162.4,162.35,162.35,609599998.0
2007-06-07 22:20:00,162.36,162.37,162.33,162.37,1741300007.0
2007-06-07 22:21:00,162.36,162.37,162.35,162.36,1741300007.0
2007-06-07 22:22:00,162.36,162.38,162.34,162.34,800099994.0
2007-06-07 22:23:00,162.35,162.37,162.32,162.33,1352400002.0
2007-06-07 22:24:00,162.33,162.33,162.32,162.32,1352400002.0
2007-06-07 22:25:00,162.32,162.34,162.31,162.32,1895500032.0
2007-06-07 22:26:00,162.33,162.34,162.31,162.34,724000004.0
2007-06-07 22:27:00,162.34,162.37,162.33,162.36,1588800012.0
2007-06-07 22:28:00,162.37,162.39,162.36,162.37,1198199972.0
2007-06-07 22:29:00,162.36,162.36,162.33,162.33,1198199972.0
2007-06-07 22:30:00,162.33,162.33,162.3,162.31,439000000.0
2007-06-07 22:31:00,162.31,162.4,162.29,162.4,1300200003.0
2007-06-07 22:32:00,162.4,162.4,162.35,162.36,987050008.0
2007-06-07 22:33:00,162.35,162.38,162.35,162.35,1132799998.0
2007-06-07 22:34:00,162.36,162.4,162.35,162.38,458400001.0
2007-06-07 22:36:00,162.36,162.37,162.36,162.36,388100003.0
2007-06-07 22:37:00,162.36,162.39,162.36,162.39,156800000.0
2007-06-07 22:38:00,162.39,162.39,162.37,162.38,343199994.0
2007-06-07 22:39:00,162.38,162.38,162.36,162.37,66000000.0
2007-06-07 22:40:00,162.37,162.41,162.36,162.4,743900007.0
2007-06-07 22:41:00,162.41,162.41,162.41,162.41,274400001.0
2007-06-07 22:42:00,162.41,162.42,162.39,162.41,478900001.0
2007-06-07 22:43:00,162.41,162.42,162.4,162.42,649500003.0
2007-06-07 22:44:00,162.42,162.45,162.41,162.45,236000000.0
2007-06-07 22:45:00,162.43,162.47,162.43,162.46,384299999.0
2007-06-07 22:46:00,162.45,162.46,162.45,162.46,261599999.0
2007-06-07 22:47:00,162.46,162.49,162.44,162.49,709200002.0
2007-06-07 22:48:00,162.49,162.51,162.49,162.51,173200000.0
2007-06-07 22:49:00,162.5,162.51,162.5,162.5,300500000.0
2007-06-07 22:50:00,162.5,162.53,162.47,162.52,864999998.0
2007-06-07 22:51:00,162.52,162.53,162.52,162.52,254399995.0
2007-06-07 22:52:00,162.52,162.53,162.48,162.48,650399989.0
2007-06-07 22:53:00,162.49,162.51,162.47,162.5,1922800009.0
2007-06-07 22:54:00,162.51,162.52,162.49,162.51,759900000.0
2007-06-07 22:55:00,162.51,162.51,162.5,162.51,177600000.0
2007-06-07 22:56:00,162.51,162.51,162.49,162.49,517300003.0
2007-06-07 22:57:00,162.49,162.51,162.48,162.49,952699991.0
2007-06-07 22:58:00,162.5,162.52,162.49,162.52,649300005.0
2007-06-07 22:59:00,162.52,162.52,162.49,162.5,819900006.0
2007-06-07 23:00:00,162.5,162.52,162.49,162.5,166100000.0
2007-06-07 23:01:00,162.49,162.51,162.49,162.51,278300000.0
2007-06-07 23:02:00,162.51,162.53,162.5,162.52,279299999.0
2007-06-07 23:03:00,162.52,162.53,162.5,162.52,587599995.0
2007-06-07 23:04:00,162.52,162.53,162.5,162.53,289099996.0
2007-06-07 23:05:00,162.53,162.53,162.52,162.52,230400000.0
2007-06-07 23:06:00,162.52,162.52,162.52,162.52,60000000.0
2007-06-07 23:07:00,162.53,162.53,162.52,162.52,152000000.0
2007-06-07 23:08:00,162.51,162.52,162.51,162.52,280600000.0
2007-06-07 23:09:00,162.52,162.53,162.52,162.52,286299999.0
2007-06-07 23:10:00,162.53,162.55,162.52,162.55,560599994.0
2007-06-07 23:11:00,162.55,162.55,162.54,162.54,148499999.0
2007-06-07 23:12:00,162.54,162.56,162.54,162.55,271500000.0
2007-06-07 23:13:00,162.56,162.56,162.53,162.53,93600000.0
2007-06-07 23:14:00,162.53,162.55,162.52,162.55,168500002.0
2007-06-07 23:15:00,162.55,162.56,162.54,162.54,172000000.0
2007-06-07 23:16:00,162.54,162.56,162.53,162.54,407600000.0
2007-06-07 23:17:00,162.55,162.55,162.52,162.54,356300004.0
2007-06-07 23:18:00,162.53,162.54,162.53,162.54,113700000.0
2007-06-07 23:19:00,162.54,162.54,162.52,162.53,53500000.0
2007-06-07 23:20:00,162.53,162.53,162.5,162.51,361500001.0
2007-06-07 23:21:00,162.51,162.52,162.5,162.52,554400007.0
2007-06-07 23:22:00,162.52,162.52,162.49,162.49,451999996.0
2007-06-07 23:23:00,162.5,162.5,162.48,162.48,96500000.0
2007-06-07 23:24:00,162.5,162.53,162.46,162.47,746300004.0
2007-06-07 23:25:00,162.47,162.48,162.46,162.48,236800000.0
2007-06-07 23:26:00,162.48,162.48,162.46,162.46,128600000.0
2007-06-07 23:27:00,162.47,162.48,162.46,162.47,118400000.0
2007-06-07 23:28:00,162.47,162.48,162.46,162.46,177900000.0
2007-06-07 23:29:00,162.47,162.48,162.46,162.46,199000002.0
2007-06-07 23:30:00,162.46,162.49,162.46,162.49,210200004.0
2007-06-07 23:31:00,162.48,162.48,162.46,162.46,63200000.0
2007-06-07 23:32:00,162.46,162.48,162.46,162.46,175000000.0
2007-06-07 23:33:00,162.475,162.48,162.47,162.47,59200000.0
2007-06-07 23:34:00,162.48,162.49,162.48,162.48,198400000.0
2007-06-07 23:35:00,162.48,162.48,162.47,162.48,336500005.0
2007-06-07 23:36:00,162.49,162.5,162.475,162.475,297400000.0
2007-06-07 23:37:00,162.48,162.5,162.47,162.49,363199999.0
2007-06-07 23:38:00,162.49,162.49,162.47,162.48,387999997.0
2007-06-07 23:39:00,162.48,162.48,162.47,162.48,256800000.0
2007-06-07 23:40:00,162.48,162.48,162.47,162.48,112799999.0
2007-06-07 23:41:00,162.48,162.48,162.45,162.46,458099990.0
2007-06-07 23:42:00,162.46,162.46,162.41,162.43,263900002.0
2007-06-07 23:43:00,162.43,162.43,162.38,162.39,932000000.0
2007-06-07 23:44:00,162.39,162.39,162.39,162.39,35200000.0
2007-06-07 23:45:00,162.39,162.4,162.39,162.4,292800000.0
2007-06-07 23:46:00,162.4,162.4,162.4,162.4,64400001.0
2007-06-07 23:47:00,162.4,162.4,162.4,162.4,116800001.0
2007-06-07 23:48:00,162.4,162.4,162.39,162.4,429999998.0
2007-06-07 23:49:00,162.4,162.4,162.36,162.37,463900005.0
2007-06-07 23:50:00,162.37,162.37,162.36,162.36,286300001.0
2007-06-07 23:51:00,162.36,162.37,162.355,162.36,957199995.0
2007-06-07 23:52:00,162.37,162.37,162.37,162.37,316800003.0
2007-06-07 23:53:00,162.37,162.38,162.36,162.37,378000007.0
2007-06-07 23:54:00,162.365,162.37,162.35,162.36,659799995.0
2007-06-07 23:55:00,162.36,162.36,162.36,162.36,124000000.0
2007-06-07 23:56:00,162.36,162.36,162.36,162.36,242400000.0
2007-06-07 23:57:00,162.36,162.38,162.36,162.38,929600004.0
2007-06-07 23:58:00,162.38,162.38,162.38,162.38,587700000.0
2007-06-07 23:59:00,162.38,162.4,162.36,162.4,962400006.0
2007-06-08 00:00:00,162.405,162.42,162.35,162.37,1151499994.0
2007-06-08 00:01:00,162.37,162.39,162.35,162.38,846700002.0
2007-06-08 00:02:00,162.38,162.39,162.37,162.385,706400008.0
2007-06-08 00:03:00,162.39,162.4,162.37,162.39,576600000.0
2007-06-08 00:04:00,162.385,162.4,162.38,162.4,1218400003.0
2007-06-08 00:05:00,162.41,162.43,162.41,162.43,1547500012.0
2007-06-08 00:06:00,162.43,162.43,162.41,162.42,1185300006.0
2007-06-08 00:07:00,162.42,162.43,162.4,162.42,1065400006.0
2007-06-08 00:08:00,162.42,162.45,162.42,162.43,1600800006.0
2007-06-08 00:09:00,162.43,162.43,162.41,162.43,1125999995.0
2007-06-08 00:10:00,162.43,162.43,162.43,162.43,304000000.0
2007-06-08 00:11:00,162.43,162.43,162.42,162.42,702400004.0
2007-06-08 00:12:00,162.42,162.42,162.395,162.41,1249499998.0
2007-06-08 00:13:00,162.41,162.41,162.38,162.39,897399998.0
2007-06-08 00:14:00,162.39,162.39,162.34,162.37,1334100008.0
2007-06-08 00:15:00,162.37,162.37,162.35,162.35,417300006.0
2007-06-08 00:16:00,162.36,162.39,162.36,162.37,325600000.0
2007-06-08 00:17:00,162.37,162.38,162.37,162.37,659200005.0
2007-06-08 00:18:00,162.37,162.37,162.35,162.36,726900006.0
2007-06-08 00:19:00,162.35,162.35,162.33,162.33,1444099994.0
2007-06-08 00:20:00,162.33,162.34,162.33,162.33,699900001.0
2007-06-08 00:21:00,162.33,162.34,162.33,162.33,312000000.0
2007-06-08 00:22:00,162.32,162.34,162.31,162.33,1227999983.0
2007-06-08 00:23:00,162.33,162.34,162.32,162.32,1227999983.0
2007-06-08 00:24:00,162.32,162.33,162.32,162.32,353599998.0
2007-06-08 00:25:00,162.32,162.33,162.32,162.32,623200006.0
2007-06-08 00:26:00,162.32,162.34,162.32,162.34,284000000.0
2007-06-08 00:27:00,162.34,162.36,162.32,162.355,1736000001.0
2007-06-08 00:28:00,162.355,162.36,162.34,162.36,1084399999.0
2007-06-08 00:29:00,162.36,162.36,162.35,162.35,733599997.0
2007-06-08 00:30:00,162.35,162.36,162.35,162.36,1311200009.0
2007-06-08 00:31:00,162.36,162.36,162.35,162.36,406399995.0
2007-06-08 00:32:00,162.36,162.37,162.35,162.36,476000000.0
2007-06-08 00:33:00,162.36,162.36,162.36,162.36,174400000.0
2007-06-08 00:34:00,162.36,162.39,162.36,162.38,1140000007.0
2007-06-08 00:35:00,162.39,162.41,162.39,162.41,589500001.0
2007-06-08 00:36:00,162.405,162.405,162.35,162.35,1255900000.0
2007-06-08 00:37:00,162.35,162.35,162.31,162.33,627699996.0
2007-06-08 00:38:00,162.33,162.35,162.31,162.33,1152100008.0
2007-06-08 00:39:00,162.33,162.34,162.33,162.34,487599994.0
2007-06-08 00:40:00,162.34,162.35,162.33,162.345,207499995.0
2007-06-08 00:41:00,162.35,162.36,162.34,162.36,237299996.0
2007-06-08 00:42:00,162.355,162.36,162.34,162.36,324399996.0
2007-06-08 00:43:00,162.36,162.36,162.355,162.355,214400000.0
2007-06-08 00:44:00,162.36,162.36,162.34,162.35,1309900007.0
2007-06-08 00:45:00,162.34,162.34,162.31,162.31,1817200021.0
2007-06-08 00:46:00,162.32,162.32,162.31,162.31,1817200021.0
2007-06-08 00:47:00,162.31,162.33,162.31,162.33,586400004.0
2007-06-08 00:48:00,162.33,162.33,162.32,162.32,884000004.0
2007-06-08 00:49:00,162.32,162.36,162.32,162.32,1477699998.0
2007-06-08 00:50:00,162.32,162.33,162.3,162.3,811199999.0
2007-06-08 00:51:00,162.3,162.32,162.3,162.31,827299992.0
2007-06-08 00:52:00,162.31,162.31,162.3,162.31,1062399990.0
2007-06-08 00:53:00,162.3,162.32,162.3,162.32,219500000.0
2007-06-08 00:54:00,162.32,162.32,162.32,162.32,532000007.0
2007-06-08 00:55:00,162.32,162.33,162.32,162.32,84000000.0
2007-06-08 00:56:00,162.32,162.33,162.3,162.31,1037600020.0
2007-06-08 00:57:00,162.31,162.33,162.31,162.32,254400003.0
2007-06-08 00:58:00,162.32,162.32,162.32,162.32,14400000.0
2007-06-08 00:59:00,162.32,162.32,162.3,162.3,532600002.0
2007-06-08 01:00:00,162.31,162.31,162.29,162.3,627300000.0
2007-06-08 01:01:00,162.3,162.31,162.29,162.3,1065999980.0
2007-06-08 01:02:00,162.29,162.3,162.29,162.29,1515200000.0
2007-06-08 01:03:00,162.29,162.31,162.29,162.3,1107100005.0
2007-06-08 01:04:00,162.31,162.36,162.3,162.345,1598099986.0
2007-06-08 01:05:00,162.35,162.39,162.34,162.37,1564399990.0
2007-06-08 01:06:00,162.37,162.38,162.34,162.36,1121500006.0
2007-06-08 01:07:00,162.36,162.38,162.35,162.38,786399998.0
2007-06-08 01:08:00,162.38,162.39,162.36,162.37,1886399994.0
2007-06-08 01:09:00,162.37,162.39,162.35,162.39,1345299982.0
2007-06-08 01:10:00,162.39,162.43,162.39,162.42,1489600007.0
2007-06-08 01:11:00,162.42,162.43,162.42,162.43,571199995.0
2007-06-08 01:12:00,162.43,162.43,162.41,162.43,309700003.0
2007-06-08 01:13:00,162.43,162.47,162.42,162.46,814000004.0
2007-06-08 01:14:00,162.46,162.5,162.46,162.5,1659999990.0
2007-06-08 01:15:00,162.5,162.51,162.48,162.48,743099990.0
2007-06-08 01:16:00,162.48,162.48,162.44,162.47,1777200007.0
2007-06-08 01:17:00,162.48,162.5,162.47,162.49,1554900007.0
2007-06-08 01:18:00,162.51,162.52,162.47,162.49,1554900007.0
2007-06-08 01:19:00,162.485,162.49,162.47,162.47,1554900007.0
2007-06-08 01:20:00,162.48,162.49,162.46,162.47,2062099995.0
2007-06-08 01:21:00,162.47,162.5,162.47,162.48,1336100004.0
2007-06-08 01:22:00,162.48,162.48,162.46,162.465,1012100008.0
2007-06-08 01:23:00,162.47,162.48,162.47,162.48,916799995.0
2007-06-08 01:24:00,162.48,162.48,162.48,162.48,145600000.0
2007-06-08 01:25:00,162.49,162.49,162.46,162.47,1264799992.0
2007-06-08 01:26:00,162.465,162.47,162.46,162.47,1264799992.0
2007-06-08 01:27:00,162.47,162.48,162.46,162.48,964599992.0
2007-06-08 01:28:00,162.475,162.51,162.475,162.51,1844500002.0
2007-06-08 01:29:00,162.51,162.51,162.49,162.51,543999996.0
2007-06-08 01:30:00,162.51,162.51,162.49,162.5,1879300004.0
2007-06-08 01:31:00,162.5,162.53,162.5,162.52,1879300004.0
2007-06-08 01:32:00,162.52,162.53,162.51,162.53,1333799994.0
2007-06-08 01:33:00,162.53,162.54,162.52,162.53,1433800002.0
2007-06-08 01:34:00,162.53,162.54,162.52,162.53,1714099999.0
2007-06-08 01:35:00,162.54,162.54,162.52,162.53,1227500008.0
2007-06-08 01:36:00,162.53,162.54,162.525,162.54,1887299993.0
2007-06-08 01:37:00,162.54,162.57,162.54,162.56,1958200002.0
2007-06-08 01:38:00,162.56,162.58,162.55,162.57,1141799994.0
2007-06-08 01:39:00,162.555,162.57,162.555,162.57,589100004.0
2007-06-08 01:40:00,162.57,162.6,162.57,162.58,1092900008.0
2007-06-08 01:41:00,162.59,162.59,162.57,162.58,1092900008.0
2007-06-08 01:42:00,162.58,162.6,162.56,162.57,2106699996.0
2007-06-08 01:43:00,162.57,162.57,162.56,162.57,925999986.0
2007-06-08 01:44:00,162.58,162.58,162.57,162.57,919199997.0
2007-06-08 01:45:00,162.57,162.6,162.56,162.58,1241600000.0
2007-06-08 01:46:00,162.58,162.58,162.56,162.57,1241600000.0
2007-06-08 01:47:00,162.56,162.59,162.56,162.59,708499994.0
2007-06-08 01:48:00,162.58,162.59,162.57,162.59,621299988.0
2007-06-08 01:49:00,162.59,162.59,162.56,162.56,1793099991.0
2007-06-08 01:50:00,162.56,162.63,162.56,162.58,590799997.0
2007-06-08 01:51:00,162.59,162.65,162.58,162.64,590799997.0
2007-06-08 01:52:00,162.63,162.66,162.63,162.66,590799997.0
2007-06-08 01:53:00,162.66,162.68,162.66,162.66,590799997.0
2007-06-08 01:54:00,162.67,162.69,162.66,162.68,1770899997.0
2007-06-08 01:55:00,162.67,162.67,162.64,162.66,1770899997.0
2007-06-08 01:56:00,162.67,162.68,162.66,162.67,1770899997.0
2007-06-08 01:57:00,162.67,162.67,162.66,162.66,412600002.0
2007-06-08 01:58:00,162.66,162.66,162.64,162.66,1593100002.0
2007-06-08 01:59:00,162.66,162.66,162.63,162.63,1427599996.0
2007-06-08 02:00:00,162.63,162.66,162.63,162.66,1000599997.0
2007-06-08 02:01:00,162.66,162.66,162.63,162.64,1811600008.0
2007-06-08 02:02:00,162.64,162.64,162.63,162.63,1231600005.0
2007-06-08 02:03:00,162.63,162.64,162.61,162.64,1467200006.0
2007-06-08 02:04:00,162.64,162.64,162.61,162.61,1579399988.0
2007-06-08 02:05:00,162.6,162.6,162.57,162.59,1579399988.0
2007-06-08 02:06:00,162.59,162.59,162.56,162.565,1579399988.0
2007-06-08 02:07:00,162.56,162.57,162.53,162.53,2037799999.0
2007-06-08 02:08:00,162.54,162.55,162.51,162.52,2037799999.0
2007-06-08 02:09:00,162.52,162.56,162.52,162.56,2037799999.0
2007-06-08 02:10:00,162.57,162.58,162.54,162.55,526199998.0
2007-06-08 02:11:00,162.55,162.56,162.54,162.55,526199998.0
2007-06-08 02:12:00,162.55,162.55,162.52,162.54,1524700004.0
2007-06-08 02:13:00,162.54,162.56,162.53,162.53,1249599991.0
2007-06-08 02:14:00,162.53,162.54,162.51,162.54,765899993.0
2007-06-08 02:15:00,162.54,162.55,162.53,162.54,2052999988.0
2007-06-08 02:16:00,162.55,162.57,162.54,162.56,1481400003.0
2007-06-08 02:17:00,162.57,162.61,162.57,162.61,1246500007.0
2007-06-08 02:18:00,162.6,162.61,162.58,162.59,1246500007.0
2007-06-08 02:19:00,162.58,162.6,162.58,162.59,1246500007.0
2007-06-08 02:20:00,162.6,162.63,162.6,162.61,1246500007.0
2007-06-08 02:21:00,162.62,162.62,162.6,162.62,1246500007.0
2007-06-08 02:22:00,162.62,162.63,162.6,162.62,1836100001.0
2007-06-08 02:23:00,162.63,162.64,162.61,162.63,1069800009.0
2007-06-08 02:24:00,162.63,162.64,162.63,162.64,734599995.0
2007-06-08 02:25:00,162.64,162.67,162.64,162.67,994399997.0
2007-06-08 02:26:00,162.66,162.69,162.66,162.68,1857500004.0
2007-06-08 02:27:00,162.69,162.73,162.69,162.72,1857500004.0
2007-06-08 02:28:00,162.71,162.72,162.71,162.71,1857500004.0
2007-06-08 02:29:00,162.73,162.74,162.7,162.71,1857500004.0
2007-06-08 02:30:00,162.71,162.73,162.7,162.73,1884900018.0
2007-06-08 02:31:00,162.73,162.75,162.72,162.74,2038400007.0
2007-06-08 02:32:00,162.75,162.76,162.74,162.76,1163099985.0
2007-06-08 02:33:00,162.76,162.76,162.725,162.74,727199993.0
2007-06-08 02:34:00,162.74,162.74,162.71,162.73,1636199983.0
2007-06-08 02:35:00,162.73,162.73,162.73,162.73,423999993.0
2007-06-08 02:36:00,162.73,162.75,162.73,162.73,1000700004.0
2007-06-08 02:37:00,162.73,162.73,162.72,162.72,1308999997.0
2007-06-08 02:38:00,162.72,162.73,162.72,162.72,1544500010.0
2007-06-08 02:39:00,162.72,162.75,162.72,162.75,831199998.0
2007-06-08 02:40:00,162.75,162.77,162.74,162.76,480299997.0
2007-06-08 02:41:00,162.76,162.76,162.745,162.75,480299997.0
2007-06-08 02:42:00,162.75,162.75,162.74,162.74,676700008.0
2007-06-08 02:43:00,162.74,162.75,162.74,162.74,1399399976.0
2007-06-08 02:44:00,162.74,162.75,162.715,162.72,2139899982.0
2007-06-08 02:45:00,162.72,162.74,162.72,162.74,1514500001.0
2007-06-08 02:46:00,162.74,162.75,162.74,162.75,1137699995.0
2007-06-08 02:47:00,162.75,162.77,162.75,162.76,1816799992.0
2007-06-08 02:48:00,162.76,162.77,162.76,162.77,1419200005.0
2007-06-08 02:49:00,162.78,162.79,162.76,162.79,1419200005.0
2007-06-08 02:50:00,162.78,162.78,162.75,162.75,1419200005.0
2007-06-08 02:51:00,162.75,162.76,162.75,162.75,1030600004.0
2007-06-08 02:52:00,162.75,162.76,162.75,162.75,496800002.0
2007-06-08 02:53:00,162.75,162.76,162.74,162.74,928999987.0
2007-06-08 02:54:00,162.73,162.76,162.73,162.73,1291300007.0
2007-06-08 02:55:00,162.74,162.75,162.68,162.68,1291300007.0
2007-06-08 02:56:00,162.67,162.69,162.67,162.67,1291300007.0
2007-06-08 02:57:00,162.68,162.68,162.58,162.6,1291300007.0
2007-06-08 02:58:00,162.61,162.63,162.58,162.58,1291300007.0
2007-06-08 02:59:00,162.59,162.61,162.54,162.57,1291300007.0
2007-06-08 03:00:00,162.58,162.6,162.56,162.59,1291300007.0
2007-06-08 03:01:00,162.58,162.6,162.57,162.6,1291300007.0
2007-06-08 03:02:00,162.61,162.67,162.6,162.66,1291300007.0
2007-06-08 03:03:00,162.65,162.67,162.64,162.66,1291300007.0
2007-06-08 03:04:00,162.66,162.69,162.66,162.67,1291300007.0
2007-06-08 03:05:00,162.68,162.68,162.63,162.63,1656799991.0
2007-06-08 03:06:00,162.63,162.63,162.6,162.61,1656799991.0
2007-06-08 03:07:00,162.61,162.61,162.58,162.58,1525600014.0
2007-06-08 03:08:00,162.57,162.57,162.53,162.55,1525600014.0
2007-06-08 03:09:00,162.54,162.58,162.54,162.58,1525600014.0
2007-06-08 03:10:00,162.58,162.62,162.58,162.61,1525600014.0
2007-06-08 03:11:00,162.61,162.62,162.61,162.62,929100002.0
2007-06-08 03:12:00,162.63,162.63,162.61,162.61,1120300006.0
2007-06-08 03:13:00,162.61,162.62,162.61,162.62,898999994.0
2007-06-08 03:14:00,162.62,162.62,162.62,162.62,203999998.0
2007-06-08 03:15:00,162.62,162.63,162.62,162.62,851400012.0
2007-06-08 03:16:00,162.62,162.64,162.62,162.64,1180900002.0
2007-06-08 03:17:00,162.64,162.65,162.62,162.62,1677099985.0
2007-06-08 03:18:00,162.63,162.64,162.61,162.61,728499997.0
2007-06-08 03:19:00,162.62,162.62,162.6,162.6,728499997.0
2007-06-08 03:20:00,162.6,162.61,162.6,162.6,643899992.0
2007-06-08 03:21:00,162.61,162.62,162.6,162.61,1566700001.0
2007-06-08 03:22:00,162.61,162.61,162.6,162.61,618099998.0
2007-06-08 03:23:00,162.61,162.61,162.6,162.61,551400003.0
2007-06-08 03:24:00,162.61,162.61,162.605,162.61,326599996.0
2007-06-08 03:25:00,162.6,162.64,162.6,162.64,963600002.0
2007-06-08 03:26:00,162.64,162.66,162.63,162.655,963600002.0
2007-06-08 03:27:00,162.65,162.66,162.64,162.65,1003599991.0
2007-06-08 03:28:00,162.65,162.66,162.65,162.66,286399992.0
2007-06-08 03:29:00,162.66,162.66,162.64,162.64,261199997.0
2007-06-08 03:30:00,162.65,162.66,162.64,162.66,379999999.0
2007-06-08 03:31:00,162.66,162.67,162.65,162.67,998999985.0
2007-06-08 03:32:00,162.67,162.67,162.65,162.65,1730199990.0
2007-06-08 03:33:00,162.64,162.65,162.62,162.63,1730199990.0
2007-06-08 03:34:00,162.625,162.64,162.62,162.64,1730199990.0
2007-06-08 03:35:00,162.64,162.65,162.62,162.63,426399997.0
2007-06-08 03:36:00,162.65,162.66,162.63,162.66,426399997.0
2007-06-08 03:37:00,162.66,162.67,162.66,162.66,426399997.0
2007-06-08 03:38:00,162.66,162.71,162.66,162.7,1955100000.0
2007-06-08 03:39:00,162.71,162.73,162.7,162.72,2071500009.0
2007-06-08 03:40:00,162.72,162.74,162.72,162.74,2071500009.0
2007-06-08 03:41:00,162.74,162.74,162.72,162.73,768299996.0
2007-06-08 03:42:00,162.725,162.73,162.72,162.72,658200011.0
2007-06-08 03:43:00,162.72,162.72,162.7,162.71,1124199988.0
2007-06-08 03:44:00,162.71,162.71,162.68,162.685,1242300008.0
2007-06-08 03:45:00,162.7,162.7,162.67,162.68,1525899986.0
2007-06-08 03:46:00,162.68,162.69,162.67,162.69,1525899986.0
2007-06-08 03:47:00,162.69,162.7,162.69,162.7,709399996.0
2007-06-08 03:48:00,162.7,162.72,162.7,162.71,531999999.0
2007-06-08 03:49:00,162.7,162.7,162.68,162.69,1463999996.0
2007-06-08 03:50:00,162.7,162.7,162.69,162.69,1463999996.0
2007-06-08 03:51:00,162.69,162.71,162.68,162.7,1463999996.0
2007-06-08 03:52:00,162.7,162.72,162.69,162.72,1921199989.0
2007-06-08 03:53:00,162.72,162.74,162.7,162.7,1472599973.0
2007-06-08 03:54:00,162.7,162.73,162.7,162.7,1472599973.0
2007-06-08 03:55:00,162.7,162.74,162.7,162.74,1576499992.0
2007-06-08 03:56:00,162.74,162.75,162.73,162.75,1379000004.0
2007-06-08 03:57:00,162.75,162.79,162.75,162.78,1379000004.0
2007-06-08 03:58:00,162.78,162.78,162.77,162.77,873300005.0
2007-06-08 03:59:00,162.77,162.77,162.76,162.76,439400001.0
2007-06-08 04:00:00,162.75,162.75,162.7,162.73,597399995.0
2007-06-08 04:01:00,162.73,162.74,162.73,162.73,597399995.0
2007-06-08 04:02:00,162.72,162.74,162.71,162.72,1938200006.0
2007-06-08 04:03:00,162.72,162.74,162.72,162.72,1400400016.0
2007-06-08 04:04:00,162.72,162.74,162.72,162.74,1843200000.0
2007-06-08 04:05:00,162.73,162.76,162.73,162.75,1843200000.0
2007-06-08 04:06:00,162.75,162.77,162.75,162.76,932800002.0
2007-06-08 04:07:00,162.76,162.76,162.75,162.76,991599996.0
2007-06-08 04:08:00,162.76,162.79,162.76,162.79,553900002.0
2007-06-08 04:09:00,162.79,162.79,162.76,162.77,1960400011.0
2007-06-08 04:10:00,162.77,162.82,162.77,162.81,962000009.0
2007-06-08 04:11:00,162.82,162.9,162.81,162.88,962000009.0
2007-06-08 04:12:00,162.89,162.89,162.86,162.86,962000009.0
2007-06-08 04:13:00,162.86,162.87,162.85,162.87,962000009.0
2007-06-08 04:14:00,162.86,162.87,162.85,162.86,1474299987.0
2007-06-08 04:15:00,162.85,162.87,162.85,162.86,1474299987.0
2007-06-08 04:16:00,162.86,162.87,162.85,162.87,1474299987.0
2007-06-08 04:17:00,162.86,162.87,162.86,162.87,973000006.0
2007-06-08 04:18:00,162.87,162.88,162.86,162.87,1063500017.0
2007-06-08 04:19:00,162.87,162.87,162.85,162.85,1405199991.0
2007-06-08 04:20:00,162.85,162.86,162.83,162.83,1907599996.0
2007-06-08 04:21:00,162.82,162.84,162.79,162.81,971400000.0
2007-06-08 04:22:00,162.8,162.82,162.8,162.82,971400000.0
2007-06-08 04:23:00,162.82,162.85,162.82,162.85,1032100001.0
2007-06-08 04:24:00,162.84,162.86,162.84,162.85,266500002.0
2007-06-08 04:25:00,162.85,162.85,162.84,162.84,839800007.0
2007-06-08 04:26:00,162.85,162.85,162.83,162.83,1027300001.0
2007-06-08 04:27:00,162.83,162.83,162.83,162.83,16800000.0
2007-06-08 04:28:00,162.83,162.85,162.82,162.84,1672499999.0
2007-06-08 04:29:00,162.84,162.84,162.82,162.83,777699999.0
2007-06-08 04:30:00,162.83,162.83,162.8,162.8,1066499979.0
2007-06-08 04:31:00,162.8,162.81,162.78,162.79,1277800005.0
2007-06-08 04:32:00,162.79,162.81,162.78,162.8,2054700002.0
2007-06-08 04:33:00,162.8,162.81,162.78,162.79,700999996.0
2007-06-08 04:34:00,162.79,162.79,162.76,162.77,1233700016.0
2007-06-08 04:35:00,162.77,162.77,162.75,162.75,872700013.0
2007-06-08 04:36:00,162.75,162.75,162.72,162.74,1737900016.0
2007-06-08 04:37:00,162.73,162.75,162.73,162.75,726899988.0
2007-06-08 04:38:00,162.75,162.75,162.72,162.72,1007699996.0
2007-06-08 04:39:00,162.72,162.74,162.71,162.72,1224499997.0
2007-06-08 04:40:00,162.72,162.73,162.72,162.73,442100006.0
2007-06-08 04:41:00,162.73,162.73,162.73,162.73,76000000.0
2007-06-08 04:42:00,162.74,162.74,162.73,162.73,401899996.0
2007-06-08 04:43:00,162.73,162.73,162.71,162.71,1384099967.0
2007-06-08 04:44:00,162.73,162.73,162.73,162.73,572600000.0
2007-06-08 04:45:00,162.73,162.74,162.72,162.73,599699986.0
2007-06-08 04:46:00,162.74,162.74,162.72,162.73,1090799989.0
2007-06-08 04:47:00,162.74,162.74,162.725,162.73,1090799989.0
2007-06-08 04:48:00,162.72,162.74,162.72,162.73,863100001.0
2007-06-08 04:49:00,162.73,162.75,162.73,162.74,584799995.0
2007-06-08 04:50:00,162.75,162.75,162.74,162.74,2105799977.0
2007-06-08 04:51:00,162.74,162.74,162.73,162.74,2105799977.0
2007-06-08 04:52:00,162.74,162.74,162.72,162.72,755100010.0
2007-06-08 04:53:00,162.73,162.75,162.72,162.75,1308399988.0
2007-06-08 04:54:00,162.75,162.76,162.75,162.75,238399999.0
2007-06-08 04:55:00,162.75,162.75,162.74,162.75,404600004.0
2007-06-08 04:56:00,162.74,162.78,162.74,162.76,1987300004.0
2007-06-08 04:57:00,162.74,162.76,162.74,162.76,1193399994.0
2007-06-08 04:58:00,162.75,162.76,162.75,162.75,1193399994.0
2007-06-08 04:59:00,162.75,162.77,162.75,162.76,1451900000.0
2007-06-08 05:00:00,162.76,162.76,162.75,162.76,412699996.0
2007-06-08 05:01:00,162.76,162.77,162.76,162.76,411600002.0
2007-06-08 05:02:00,162.76,162.76,162.74,162.75,982599989.0
2007-06-08 05:03:00,162.75,162.75,162.73,162.74,1038399991.0
2007-06-08 05:04:00,162.74,162.75,162.73,162.75,648599990.0
2007-06-08 05:05:00,162.76,162.76,162.73,162.75,1044499998.0
2007-06-08 05:06:00,162.75,162.75,162.74,162.75,108600001.0
2007-06-08 05:07:00,162.74,162.75,162.72,162.74,1174599984.0
2007-06-08 05:08:00,162.74,162.75,162.74,162.75,348200001.0
2007-06-08 05:09:00,162.75,162.75,162.74,162.75,744899981.0
2007-06-08 05:10:00,162.75,162.76,162.74,162.74,533199988.0
2007-06-08 05:11:00,162.75,162.76,162.75,162.76,486299984.0
2007-06-08 05:12:00,162.76,162.76,162.75,162.75,247199999.0
2007-06-08 05:13:00,162.75,162.76,162.75,162.75,550999999.0
2007-06-08 05:14:00,162.75,162.75,162.72,162.72,1703199968.0
2007-06-08 05:15:00,162.73,162.74,162.72,162.73,619399996.0
2007-06-08 05:16:00,162.73,162.73,162.73,162.73,301599996.0
2007-06-08 05:17:00,162.74,162.74,162.715,162.715,284699997.0
2007-06-08 05:18:00,162.73,162.75,162.73,162.73,739699997.0
2007-06-08 05:19:00,162.74,162.75,162.73,162.74,739699997.0
2007-06-08 05:20:00,162.74,162.75,162.74,162.75,783299993.0
2007-06-08 05:21:00,162.75,162.75,162.75,162.75,526399992.0
2007-06-08 05:23:00,162.75,162.75,162.745,162.75,207300004.0
2007-06-08 05:24:00,162.75,162.75,162.74,162.75,626900006.0
2007-06-08 05:26:00,162.75,162.75,162.75,162.75,25600000.0
2007-06-08 05:27:00,162.76,162.76,162.76,162.76,380799997.0
2007-06-08 05:28:00,162.76,162.77,162.76,162.76,1283699999.0
2007-06-08 05:29:00,162.76,162.76,162.75,162.75,923499998.0
2007-06-08 05:30:00,162.75,162.75,162.74,162.74,808000011.0
2007-06-08 05:31:00,162.74,162.74,162.73,162.73,214200006.0
2007-06-08 05:32:00,162.74,162.74,162.73,162.73,720299998.0
2007-06-08 05:33:00,162.74,162.75,162.735,162.74,895800008.0
2007-06-08 05:34:00,162.75,162.75,162.75,162.75,81600000.0
2007-06-08 05:35:00,162.75,162.76,162.74,162.745,822200007.0
2007-06-08 05:36:00,162.75,162.75,162.75,162.75,3800000.0
2007-06-08 05:37:00,162.75,162.75,162.75,162.75,131200000.0
2007-06-08 05:38:00,162.75,162.75,162.74,162.74,74299999.0
2007-06-08 05:39:00,162.75,162.75,162.75,162.75,105600000.0
2007-06-08 05:40:00,162.75,162.76,162.74,162.75,2058900012.0
2007-06-08 05:41:00,162.76,162.76,162.75,162.76,204600003.0
2007-06-08 05:42:00,162.76,162.76,162.75,162.76,378599999.0
2007-06-08 05:43:00,162.76,162.76,162.745,162.76,307199992.0
2007-06-08 05:44:00,162.76,162.78,162.76,162.77,1163899986.0
2007-06-08 05:45:00,162.77,162.78,162.77,162.78,620799994.0
2007-06-08 05:46:00,162.78,162.78,162.77,162.77,392400006.0
2007-06-08 05:47:00,162.77,162.8,162.77,162.8,1325499993.0
2007-06-08 05:48:00,162.8,162.8,162.78,162.78,869599992.0
2007-06-08 05:49:00,162.79,162.79,162.77,162.77,657299995.0
2007-06-08 05:50:00,162.77,162.77,162.77,162.77,35200000.0
2007-06-08 05:51:00,162.77,162.78,162.77,162.77,355300000.0
2007-06-08 05:52:00,162.77,162.78,162.76,162.77,1410100001.0
2007-06-08 05:53:00,162.77,162.77,162.76,162.76,597300000.0
2007-06-08 05:54:00,162.77,162.77,162.76,162.76,494100015.0
2007-06-08 05:55:00,162.76,162.77,162.74,162.77,1149700004.0
2007-06-08 05:56:00,162.77,162.79,162.76,162.78,1061700008.0
2007-06-08 05:57:00,162.78,162.79,162.78,162.79,656000017.0
2007-06-08 05:58:00,162.79,162.8,162.79,162.8,694399987.0
2007-06-08 05:59:00,162.8,162.82,162.8,162.82,1117600007.0
2007-06-08 06:00:00,162.82,162.82,162.79,162.8,1735500013.0
2007-06-08 06:01:00,162.81,162.83,162.81,162.81,582799997.0
2007-06-08 06:02:00,162.81,162.81,162.81,162.81,80800000.0
2007-06-08 06:03:00,162.81,162.82,162.79,162.81,1546200011.0
2007-06-08 06:04:00,162.805,162.83,162.8,162.83,969900005.0
2007-06-08 06:05:00,162.825,162.84,162.82,162.82,586999997.0
2007-06-08 06:06:00,162.83,162.83,162.805,162.82,1150900006.0
2007-06-08 06:07:00,162.83,162.83,162.8,162.81,1614600014.0
2007-06-08 06:08:00,162.81,162.82,162.8,162.81,1482600000.0
2007-06-08 06:09:00,162.81,162.82,162.81,162.81,716500007.0
2007-06-08 06:10:00,162.81,162.82,162.81,162.82,545300000.0
2007-06-08 06:11:00,162.82,162.82,162.81,162.81,656300007.0
2007-06-08 06:12:00,162.82,162.83,162.82,162.83,89600000.0
2007-06-08 06:13:00,162.83,162.83,162.82,162.83,204800002.0
2007-06-08 06:14:00,162.82,162.82,162.805,162.82,282899998.0
2007-06-08 06:15:00,162.82,162.82,162.82,162.82,11200000.0
2007-06-08 06:16:00,162.82,162.82,162.79,162.795,1011899984.0
2007-06-08 06:17:00,162.795,162.8,162.79,162.8,859399997.0
2007-06-08 06:18:00,162.81,162.82,162.81,162.81,539399990.0
2007-06-08 06:19:00,162.81,162.81,162.79,162.795,1470100013.0
2007-06-08 06:20:00,162.8,162.8,162.8,162.8,384400001.0
2007-06-08 06:21:00,162.8,162.8,162.79,162.8,278399996.0
2007-06-08 06:22:00,162.8,162.8,162.79,162.8,343000009.0
2007-06-08 06:23:00,162.8,162.8,162.79,162.79,533700011.0
2007-06-08 06:25:00,162.8,162.8,162.8,162.8,31200000.0
2007-06-08 06:26:00,162.79,162.84,162.79,162.84,769500005.0
2007-06-08 06:27:00,162.85,162.87,162.85,162.87,769500005.0
2007-06-08 06:28:00,162.85,162.86,162.84,162.85,1155200000.0
2007-06-08 06:29:00,162.86,162.86,162.84,162.85,1155200000.0
2007-06-08 06:30:00,162.83,162.84,162.82,162.82,1830699993.0
2007-06-08 06:31:00,162.83,162.84,162.83,162.83,1830699993.0
2007-06-08 06:32:00,162.83,162.84,162.82,162.82,716900006.0
2007-06-08 06:33:00,162.84,162.84,162.83,162.83,482899997.0
2007-06-08 06:34:00,162.83,162.85,162.83,162.85,1670300003.0
2007-06-08 06:35:00,162.84,162.85,162.82,162.85,1638899988.0
2007-06-08 06:36:00,162.845,162.85,162.83,162.85,807000006.0
2007-06-08 06:37:00,162.85,162.85,162.83,162.85,201599999.0
2007-06-08 06:38:00,162.85,162.85,162.84,162.85,157699998.0
2007-06-08 06:39:00,162.84,162.85,162.84,162.84,127199999.0
2007-06-08 06:40:00,162.84,162.84,162.82,162.82,297799996.0
2007-06-08 06:41:00,162.82,162.83,162.82,162.83,771200009.0
2007-06-08 06:42:00,162.83,162.85,162.82,162.84,1596500009.0
2007-06-08 06:43:00,162.84,162.85,162.83,162.83,186900000.0
2007-06-08 06:44:00,162.83,162.84,162.83,162.84,607899996.0
2007-06-08 06:45:00,162.84,162.84,162.83,162.83,259399995.0
2007-06-08 06:46:00,162.83,162.83,162.81,162.82,944200005.0
2007-06-08 06:47:00,162.81,162.82,162.81,162.82,203899998.0
2007-06-08 06:48:00,162.82,162.83,162.82,162.83,204399994.0
2007-06-08 06:49:00,162.83,162.83,162.81,162.81,625499998.0
2007-06-08 06:50:00,162.82,162.82,162.8,162.82,2010799994.0
2007-06-08 06:51:00,162.82,162.83,162.795,162.805,1865199995.0
2007-06-08 06:52:00,162.81,162.82,162.79,162.81,1796999991.0
2007-06-08 06:53:00,162.81,162.83,162.81,162.81,1038799998.0
2007-06-08 06:54:00,162.83,162.83,162.81,162.81,1047800009.0
2007-06-08 06:55:00,162.81,162.81,162.77,162.78,1939300001.0
2007-06-08 06:56:00,162.78,162.78,162.77,162.78,614700003.0
2007-06-08 06:57:00,162.775,162.78,162.75,162.75,600900003.0
2007-06-08 06:58:00,162.76,162.77,162.76,162.765,586100000.0
2007-06-08 06:59:00,162.77,162.78,162.76,162.76,1013400012.0
2007-06-08 07:00:00,162.76,162.79,162.76,162.78,1476899998.0
2007-06-08 07:01:00,162.79,162.79,162.78,162.78,1602400019.0
2007-06-08 07:02:00,162.78,162.78,162.77,162.77,966999997.0
2007-06-08 07:03:00,162.78,162.78,162.76,162.77,1150299983.0
2007-06-08 07:04:00,162.77,162.77,162.77,162.77,78700001.0
2007-06-08 07:06:00,162.78,162.78,162.77,162.78,607000002.0
2007-06-08 07:07:00,162.78,162.78,162.76,162.77,692300011.0
2007-06-08 07:08:00,162.77,162.77,162.77,162.77,689599985.0
2007-06-08 07:09:00,162.77,162.78,162.77,162.78,457299999.0
2007-06-08 07:10:00,162.77,162.79,162.76,162.78,1496499997.0
2007-06-08 07:11:00,162.78,162.78,162.775,162.78,276699999.0
2007-06-08 07:12:00,162.78,162.79,162.78,162.79,916099992.0
2007-06-08 07:13:00,162.79,162.8,162.77,162.79,1701499998.0
2007-06-08 07:14:00,162.79,162.81,162.78,162.81,641499999.0
2007-06-08 07:15:00,162.81,162.81,162.79,162.8,782800004.0
2007-06-08 07:16:00,162.8,162.8,162.79,162.8,400700002.0
2007-06-08 07:17:00,162.78,162.8,162.78,162.78,832999990.0
2007-06-08 07:18:00,162.79,162.8,162.78,162.8,832999990.0
2007-06-08 07:19:00,162.8,162.81,162.8,162.8,746099985.0
2007-06-08 07:20:00,162.8,162.8,162.79,162.79,453200006.0
2007-06-08 07:21:00,162.78,162.8,162.78,162.8,584300005.0
2007-06-08 07:22:00,162.8,162.81,162.79,162.8,416099995.0
2007-06-08 07:23:00,162.78,162.8,162.77,162.77,1591200005.0
2007-06-08 07:24:00,162.78,162.78,162.75,162.77,1591200005.0
2007-06-08 07:25:00,162.77,162.77,162.74,162.76,1934900005.0
2007-06-08 07:26:00,162.76,162.76,162.74,162.75,820799989.0
2007-06-08 07:27:00,162.75,162.76,162.74,162.75,908100010.0
2007-06-08 07:28:00,162.75,162.75,162.72,162.73,1564299995.0
2007-06-08 07:29:00,162.725,162.74,162.72,162.72,819500002.0
2007-06-08 07:30:00,162.71,162.71,162.68,162.69,1928799993.0
2007-06-08 07:31:00,162.68,162.69,162.63,162.63,1928799993.0
2007-06-08 07:32:00,162.64,162.67,162.64,162.65,1928799993.0
2007-06-08 07:33:00,162.66,162.68,162.65,162.67,1928799993.0
2007-06-08 07:34:00,162.68,162.68,162.67,162.67,291399998.0
2007-06-08 07:35:00,162.65,162.67,162.65,162.67,1751999979.0
2007-06-08 07:36:00,162.68,162.7,162.68,162.68,1751999979.0
2007-06-08 07:37:00,162.67,162.67,162.62,162.62,1734899983.0
2007-06-08 07:38:00,162.63,162.66,162.63,162.66,1734899983.0
2007-06-08 07:39:00,162.66,162.66,162.64,162.64,1488700013.0
2007-06-08 07:40:00,162.64,162.66,162.64,162.66,1673000005.0
2007-06-08 07:41:00,162.65,162.66,162.65,162.66,1011999993.0
2007-06-08 07:42:00,162.64,162.66,162.64,162.65,864599990.0
2007-06-08 07:43:00,162.67,162.67,162.66,162.66,864599990.0
2007-06-08 07:44:00,162.66,162.67,162.645,162.645,672799991.0
2007-06-08 07:45:00,162.63,162.64,162.62,162.62,1695699986.0
2007-06-08 07:46:00,162.61,162.61,162.58,162.6,1695699986.0
2007-06-08 07:47:00,162.61,162.625,162.6,162.6,1695699986.0
2007-06-08 07:48:00,162.57,162.62,162.57,162.6,818499997.0
2007-06-08 07:49:00,162.61,162.62,162.6,162.61,818499997.0
2007-06-08 07:50:00,162.61,162.61,162.6,162.6,1084300006.0
2007-06-08 07:51:00,162.6,162.63,162.6,162.61,1553000004.0
2007-06-08 07:52:00,162.61,162.63,162.61,162.63,1041300000.0
2007-06-08 07:53:00,162.63,162.64,162.63,162.64,239100000.0
2007-06-08 07:54:00,162.64,162.64,162.63,162.63,223099999.0
2007-06-08 07:55:00,162.62,162.69,162.62,162.68,570099995.0
2007-06-08 07:56:00,162.67,162.69,162.66,162.68,570099995.0
2007-06-08 07:57:00,162.69,162.73,162.69,162.73,570099995.0
2007-06-08 07:58:00,162.74,162.75,162.74,162.75,570099995.0
2007-06-08 07:59:00,162.73,162.74,162.72,162.73,1732899997.0
2007-06-08 08:00:00,162.74,162.74,162.66,162.68,1732899997.0
2007-06-08 08:01:00,162.67,162.67,162.62,162.64,1964399987.0
2007-06-08 08:02:00,162.63,162.63,162.6,162.62,1964399987.0
2007-06-08 08:03:00,162.6,162.61,162.59,162.59,1964399987.0
2007-06-08 08:04:00,162.6,162.65,162.59,162.64,1964399987.0
2007-06-08 08:05:00,162.64,162.66,162.64,162.65,1964399987.0
2007-06-08 08:06:00,162.65,162.66,162.64,162.64,1487800002.0
2007-06-08 08:07:00,162.64,162.65,162.61,162.63,2119200003.0
2007-06-08 08:08:00,162.62,162.64,162.61,162.64,712400003.0
2007-06-08 08:09:00,162.64,162.65,162.64,162.65,720900001.0
2007-06-08 08:10:00,162.65,162.65,162.62,162.635,1279599997.0
2007-06-08 08:11:00,162.64,162.64,162.59,162.6,1988400010.0
2007-06-08 08:12:00,162.61,162.61,162.6,162.6,1988400010.0
2007-06-08 08:13:00,162.6,162.62,162.59,162.595,1988400010.0
2007-06-08 08:14:00,162.59,162.62,162.58,162.58,1112700004.0
2007-06-08 08:15:00,162.575,162.59,162.565,162.57,1322500003.0
2007-06-08 08:16:00,162.57,162.58,162.56,162.58,1415600000.0
2007-06-08 08:17:00,162.57,162.59,162.57,162.58,1507699986.0
2007-06-08 08:18:00,162.58,162.59,162.57,162.58,850300002.0
2007-06-08 08:19:00,162.59,162.59,162.56,162.56,1331400000.0
2007-06-08 08:20:00,162.56,162.58,162.56,162.57,1757599995.0
2007-06-08 08:21:00,162.57,162.59,162.56,162.59,1389999994.0
2007-06-08 08:22:00,162.59,162.6,162.59,162.6,582899994.0
2007-06-08 08:23:00,162.6,162.61,162.58,162.58,1053800005.0
2007-06-08 08:24:00,162.58,162.59,162.58,162.59,243000001.0
2007-06-08 08:25:00,162.58,162.59,162.55,162.55,1261200001.0
2007-06-08 08:26:00,162.53,162.53,162.5,162.5,1456699998.0
2007-06-08 08:27:00,162.52,162.53,162.495,162.5,1456699998.0
2007-06-08 08:28:00,162.5,162.5,162.48,162.49,1257600001.0
2007-06-08 08:29:00,162.48,162.49,162.45,162.46,1257600001.0
2007-06-08 08:30:00,162.45,162.48,162.44,162.47,1257600001.0
2007-06-08 08:31:00,162.49,162.49,162.46,162.47,1257600001.0
2007-06-08 08:32:00,162.47,162.48,162.45,162.465,2082700000.0
2007-06-08 08:33:00,162.45,162.47,162.45,162.47,2013450001.0
2007-06-08 08:34:00,162.48,162.55,162.48,162.55,2013450001.0
2007-06-08 08:35:00,162.55,162.57,162.535,162.56,1209900007.0
2007-06-08 08:36:00,162.56,162.56,162.54,162.55,1517499990.0
2007-06-08 08:37:00,162.55,162.55,162.54,162.54,1268800003.0
2007-06-08 08:38:00,162.54,162.55,162.51,162.51,1268800003.0
2007-06-08 08:39:00,162.51,162.52,162.47,162.47,1464600005.0
2007-06-08 08:40:00,162.45,162.47,162.44,162.46,1377099998.0
2007-06-08 08:41:00,162.46,162.49,162.45,162.48,1377099998.0
2007-06-08 08:42:00,162.48,162.49,162.46,162.47,1272599992.0
2007-06-08 08:43:00,162.46,162.46,162.34,162.34,2000900008.0
2007-06-08 08:44:00,162.36,162.38,162.34,162.38,2000900008.0
2007-06-08 08:45:00,162.38,162.38,162.35,162.36,2000900008.0
2007-06-08 08:46:00,162.36,162.36,162.31,162.35,2129199998.0
2007-06-08 08:47:00,162.34,162.36,162.32,162.345,1718000009.0
2007-06-08 08:48:00,162.33,162.35,162.32,162.33,2056099986.0
2007-06-08 08:49:00,162.35,162.43,162.35,162.43,2056099986.0
2007-06-08 08:50:00,162.43,162.44,162.41,162.43,1029699996.0
2007-06-08 08:51:00,162.42,162.42,162.36,162.37,1650899992.0
2007-06-08 08:52:00,162.38,162.39,162.33,162.37,1650899992.0
2007-06-08 08:53:00,162.38,162.4,162.35,162.38,1404899989.0
2007-06-08 08:54:00,162.39,162.41,162.365,162.41,1351800007.0
2007-06-08 08:55:00,162.41,162.42,162.38,162.41,1464799976.0
2007-06-08 08:56:00,162.41,162.42,162.4,162.4,495200000.0
2007-06-08 08:57:00,162.4,162.43,162.4,162.4,1719400004.0
2007-06-08 08:58:00,162.4,162.48,162.395,162.45,2075000026.0
2007-06-08 08:59:00,162.46,162.52,162.45,162.46,2101800010.0
2007-06-08 09:00:00,162.46,162.47,162.45,162.46,1216599999.0
2007-06-08 09:01:00,162.45,162.45,162.43,162.44,906799995.0
2007-06-08 09:02:00,162.425,162.44,162.4,162.44,983500002.0
2007-06-08 09:03:00,162.43,162.49,162.43,162.46,1895599999.0
2007-06-08 09:04:00,162.46,162.46,162.42,162.42,395600000.0
2007-06-08 09:05:00,162.41,162.48,162.41,162.48,1093399996.0
2007-06-08 09:06:00,162.47,162.49,162.46,162.49,1093399996.0
2007-06-08 09:07:00,162.48,162.48,162.45,162.47,1093399996.0
2007-06-08 09:08:00,162.46,162.47,162.35,162.36,1093399996.0
2007-06-08 09:09:00,162.37,162.37,162.36,162.37,1093399996.0
2007-06-08 09:10:00,162.35,162.36,162.33,162.34,1593100006.0
2007-06-08 09:11:00,162.36,162.36,162.32,162.32,1593100006.0
2007-06-08 09:12:00,162.3,162.3,162.24,162.25,1880899996.0
2007-06-08 09:13:00,162.27,162.33,162.27,162.33,1880899996.0
2007-06-08 09:14:00,162.3,162.37,162.3,162.36,2101400006.0
2007-06-08 09:15:00,162.35,162.36,162.31,162.31,2101400006.0
2007-06-08 09:16:00,162.3,162.3,162.22,162.23,2101400006.0
2007-06-08 09:17:00,162.24,162.25,162.22,162.23,2101400006.0
2007-06-08 09:18:00,162.23,162.26,162.22,162.24,1398699991.0
2007-06-08 09:19:00,162.24,162.25,162.15,162.19,2067100012.0
2007-06-08 09:20:00,162.17,162.19,162.17,162.17,2054999989.0
2007-06-08 09:21:00,162.16,162.16,162.08,162.08,2054999989.0
2007-06-08 09:22:00,162.09,162.1,162.07,162.07,2054999989.0
2007-06-08 09:23:00,162.06,162.07,162.0,162.01,2054999989.0
2007-06-08 09:24:00,162.03,162.05,161.94,162.04,2054999989.0
2007-06-08 09:25:00,162.03,162.04,161.95,161.97,2054999989.0
2007-06-08 09:26:00,161.96,161.97,161.76,161.77,2054999989.0
2007-06-08 09:27:00,161.78,161.82,161.77,161.82,2054999989.0
2007-06-08 09:28:00,161.81,161.88,161.81,161.85,2054999989.0
2007-06-08 09:29:00,161.86,161.95,161.86,161.94,2054999989.0
2007-06-08 09:30:00,161.95,162.0,161.95,161.96,2054999989.0
2007-06-08 09:31:00,161.97,162.02,161.97,162.02,2054999989.0
2007-06-08 09:32:00,162.0,162.03,161.99,162.0,2054999989.0
2007-06-08 09:33:00,161.99,161.99,161.93,161.93,2054999989.0
2007-06-08 09:34:00,161.94,161.96,161.91,161.96,2054999989.0
2007-06-08 09:35:00,161.93,161.97,161.91,161.96,1972400004.0
2007-06-08 09:36:00,161.97,161.98,161.96,161.98,1972400004.0
2007-06-08 09:37:00,161.99,162.1,161.99,162.1,1972400004.0
2007-06-08 09:38:00,162.09,162.11,162.07,162.08,1972400004.0
2007-06-08 09:39:00,162.09,162.09,162.07,162.09,1972400004.0
2007-06-08 09:40:00,162.08,162.13,162.07,162.11,1972400004.0
2007-06-08 09:41:00,162.1,162.12,162.1,162.1,1972400004.0
2007-06-08 09:42:00,162.11,162.13,162.1,162.13,1972400004.0
2007-06-08 09:43:00,162.13,162.16,162.12,162.14,1972400004.0
2007-06-08 09:44:00,162.14,162.14,162.12,162.12,976399985.0
2007-06-08 09:45:00,162.1,162.11,162.08,162.1,1185299984.0
2007-06-08 09:46:00,162.09,162.11,162.09,162.1,1185299984.0
2007-06-08 09:47:00,162.12,162.13,162.105,162.13,1185299984.0
2007-06-08 09:48:00,162.11,162.17,162.11,162.15,841099997.0
2007-06-08 09:49:00,162.16,162.2,162.14,162.14,841099997.0
2007-06-08 09:50:00,162.13,162.14,162.1,162.1,841099997.0
2007-06-08 09:51:00,162.11,162.11,162.06,162.07,841099997.0
2007-06-08 09:52:00,162.08,162.08,162.02,162.02,841099997.0
2007-06-08 09:53:00,162.03,162.05,162.02,162.02,841099997.0
2007-06-08 09:54:00,162.03,162.03,162.02,162.02,841099997.0
2007-06-08 09:55:00,162.03,162.04,162.0,162.01,841099997.0
2007-06-08 09:56:00,162.03,162.05,162.03,162.03,841099997.0
2007-06-08 09:57:00,162.01,162.01,161.98,161.98,1838100007.0
2007-06-08 09:58:00,161.97,162.04,161.96,162.03,1838100007.0
2007-06-08 09:59:00,162.04,162.04,162.0,162.0,1838100007.0
2007-06-08 10:00:00,161.99,161.99,161.93,161.93,1838100007.0
2007-06-08 10:01:00,161.92,161.94,161.91,161.93,1838100007.0
2007-06-08 10:02:00,161.94,161.94,161.9,161.9,1838100007.0
2007-06-08 10:03:00,161.89,161.92,161.88,161.89,1838100007.0
2007-06-08 10:04:00,161.88,161.89,161.81,161.85,1838100007.0
2007-06-08 10:05:00,161.84,161.84,161.79,161.8,1838100007.0
2007-06-08 10:06:00,161.81,161.81,161.77,161.77,1838100007.0
2007-06-08 10:07:00,161.76,161.84,161.76,161.83,1838100007.0
2007-06-08 10:08:00,161.84,161.85,161.79,161.82,1838100007.0
2007-06-08 10:09:00,161.83,161.86,161.77,161.86,1838100007.0
2007-06-08 10:10:00,161.85,161.89,161.84,161.87,1838100007.0
2007-06-08 10:11:00,161.88,161.94,161.87,161.92,1838100007.0
2007-06-08 10:12:00,161.93,161.95,161.92,161.94,1838100007.0
2007-06-08 10:13:00,161.95,161.95,161.91,161.94,1838100007.0
2007-06-08 10:14:00,161.95,161.97,161.93,161.97,1838100007.0
2007-06-08 10:15:00,161.97,161.99,161.97,161.99,1435899993.0
2007-06-08 10:16:00,161.99,162.0,161.985,161.99,1456499986.0
2007-06-08 10:17:00,161.99,162.01,161.98,162.0,1689141861.0
2007-06-08 10:18:00,161.99,162.07,161.98,162.02,1039699988.0
2007-06-08 10:19:00,162.01,162.02,161.99,162.0,1039699988.0
2007-06-08 10:20:00,162.01,162.01,161.97,162.0,1039699988.0
2007-06-08 10:21:00,161.99,162.01,161.99,162.0,1039699988.0
2007-06-08 10:22:00,162.01,162.02,161.99,162.01,1039699988.0
2007-06-08 10:23:00,162.01,162.01,161.96,161.97,818200000.0
2007-06-08 10:24:00,161.97,161.97,161.95,161.96,1373599993.0
2007-06-08 10:25:00,161.95,162.07,161.95,162.02,2115499997.0
2007-06-08 10:26:00,162.01,162.06,162.01,162.05,2115499997.0
2007-06-08 10:27:00,162.04,162.09,162.04,162.08,2115499997.0
2007-06-08 10:28:00,162.07,162.08,162.07,162.07,2115499997.0
2007-06-08 10:29:00,162.1,162.14,162.1,162.12,2115499997.0
2007-06-08 10:30:00,162.12,162.13,162.09,162.1,1120700000.0
2007-06-08 10:31:00,162.11,162.13,162.1,162.12,1120700000.0
2007-06-08 10:32:00,162.12,162.15,162.09,162.14,1803000007.0
2007-06-08 10:33:00,162.13,162.13,162.1,162.13,1182099994.0
2007-06-08 10:34:00,162.14,162.16,162.13,162.13,1182099994.0
2007-06-08 10:35:00,162.12,162.14,162.11,162.11,1182099994.0
2007-06-08 10:36:00,162.1,162.1,162.06,162.09,1182099994.0
2007-06-08 10:37:00,162.1,162.1,162.08,162.09,1182099994.0
2007-06-08 10:38:00,162.09,162.11,162.09,162.11,1557099998.0
2007-06-08 10:39:00,162.09,162.16,162.08,162.13,959199998.0
2007-06-08 10:40:00,162.14,162.15,162.1,162.1,959199998.0
2007-06-08 10:41:00,162.11,162.11,162.09,162.1,959199998.0
2007-06-08 10:42:00,162.11,162.13,162.1,162.13,959199998.0
2007-06-08 10:43:00,162.14,162.16,162.14,162.16,959199998.0
2007-06-08 10:44:00,162.13,162.13,162.11,162.13,2053200005.0
2007-06-08 10:45:00,162.12,162.15,162.11,162.12,2053200005.0
2007-06-08 10:46:00,162.11,162.14,162.1,162.14,2053200005.0
2007-06-08 10:47:00,162.15,162.22,162.13,162.22,2053200005.0
2007-06-08 10:48:00,162.23,162.27,162.2,162.21,2053200005.0
2007-06-08 10:49:00,162.22,162.25,162.21,162.23,2053200005.0
2007-06-08 10:50:00,162.24,162.26,162.23,162.24,2053200005.0
2007-06-08 10:51:00,162.25,162.29,162.24,162.24,2053200005.0
2007-06-08 10:52:00,162.26,162.26,162.23,162.26,2053200005.0
2007-06-08 10:53:00,162.25,162.3,162.25,162.29,928800000.0
2007-06-08 10:54:00,162.3,162.32,162.28,162.3,928800000.0
2007-06-08 10:55:00,162.29,162.3,162.24,162.24,928800000.0
2007-06-08 10:56:00,162.25,162.28,162.25,162.27,928800000.0
2007-06-08 10:57:00,162.26,162.27,162.24,162.24,928800000.0
2007-06-08 10:58:00,162.25,162.25,162.24,162.24,928800000.0
2007-06-08 10:59:00,162.23,162.24,162.22,162.23,928800000.0
2007-06-08 11:00:00,162.24,162.25,162.22,162.25,928800000.0
2007-06-08 11:01:00,162.255,162.27,162.25,162.25,928800000.0
2007-06-08 11:02:00,162.26,162.27,162.25,162.27,1000100009.0
2007-06-08 11:03:00,162.26,162.28,162.25,162.26,1033200002.0
2007-06-08 11:04:00,162.24,162.25,162.22,162.24,1607700009.0
2007-06-08 11:05:00,162.23,162.24,162.21,162.24,1607700009.0
2007-06-08 11:06:00,162.25,162.31,162.25,162.27,1607700009.0
2007-06-08 11:07:00,162.28,162.28,162.24,162.26,1607700009.0
2007-06-08 11:08:00,162.25,162.27,162.22,162.22,1607700009.0
2007-06-08 11:09:00,162.23,162.24,162.21,162.23,1607700009.0
2007-06-08 11:10:00,162.23,162.23,162.23,162.23,16000000.0
2007-06-08 11:11:00,162.23,162.23,162.215,162.23,1880900016.0
2007-06-08 11:12:00,162.22,162.22,162.2,162.205,1030700018.0
2007-06-08 11:13:00,162.19,162.19,162.16,162.17,1393699996.0
2007-06-08 11:14:00,162.16,162.17,162.14,162.15,1393699996.0
2007-06-08 11:15:00,162.14,162.16,162.14,162.14,1393699996.0
2007-06-08 11:16:00,162.16,162.17,162.15,162.16,1393699996.0
2007-06-08 11:17:00,162.16,162.16,162.15,162.15,646100002.0
2007-06-08 11:18:00,162.14,162.15,162.12,162.14,1516600002.0
2007-06-08 11:19:00,162.13,162.14,162.09,162.1,1516600002.0
2007-06-08 11:20:00,162.11,162.12,162.1,162.12,1516600002.0
2007-06-08 11:21:00,162.11,162.14,162.11,162.13,1516600002.0
2007-06-08 11:22:00,162.15,162.15,162.13,162.14,1516600002.0
2007-06-08 11:23:00,162.13,162.14,162.11,162.12,1742200011.0
2007-06-08 11:24:00,162.11,162.12,162.11,162.11,1742200011.0
2007-06-08 11:25:00,162.12,162.14,162.11,162.11,1742200011.0
2007-06-08 11:26:00,162.12,162.17,162.11,162.14,1742200011.0
2007-06-08 11:27:00,162.13,162.16,162.13,162.16,1742200011.0
2007-06-08 11:28:00,162.15,162.16,162.15,162.15,1742200011.0
2007-06-08 11:29:00,162.16,162.18,162.15,162.18,1742200011.0
2007-06-08 11:30:00,162.16,162.16,162.11,162.11,1742200011.0
2007-06-08 11:31:00,162.1,162.12,162.07,162.09,1742200011.0
2007-06-08 11:32:00,162.08,162.09,162.02,162.03,1742200011.0
2007-06-08 11:33:00,162.04,162.05,162.0,162.0,1742200011.0
2007-06-08 11:34:00,161.99,162.02,161.98,161.98,1742200011.0
2007-06-08 11:35:00,161.97,161.97,161.87,161.89,1742200011.0
2007-06-08 11:36:00,161.88,161.9,161.86,161.87,1742200011.0
2007-06-08 11:37:00,161.88,161.9,161.86,161.86,1742200011.0
2007-06-08 11:38:00,161.87,161.87,161.84,161.85,1742200011.0
2007-06-08 11:39:00,161.86,161.95,161.85,161.94,1742200011.0
2007-06-08 11:40:00,161.95,161.95,161.91,161.92,1742200011.0
2007-06-08 11:41:00,161.91,161.91,161.87,161.89,1742200011.0
2007-06-08 11:42:00,161.86,161.88,161.84,161.85,1742200011.0
2007-06-08 11:43:00,161.84,161.89,161.84,161.88,1742200011.0
2007-06-08 11:44:00,161.89,161.94,161.89,161.92,1742200011.0
2007-06-08 11:45:00,161.91,161.97,161.91,161.95,1742200011.0
2007-06-08 11:46:00,161.96,162.0,161.96,162.0,1742200011.0
2007-06-08 11:47:00,161.99,161.99,161.97,161.99,1211499989.0
2007-06-08 11:48:00,161.98,162.04,161.97,162.04,1211499989.0
2007-06-08 11:49:00,162.06,162.14,162.06,162.08,1211499989.0
2007-06-08 11:50:00,162.09,162.16,162.08,162.13,1211499989.0
2007-06-08 11:51:00,162.14,162.17,162.12,162.17,1211499989.0
2007-06-08 11:52:00,162.18,162.27,162.17,162.23,1211499989.0
2007-06-08 11:53:00,162.22,162.25,162.16,162.18,1211499989.0
2007-06-08 11:54:00,162.19,162.21,162.16,162.17,1211499989.0
2007-06-08 11:55:00,162.16,162.17,162.1,162.12,1211499989.0
2007-06-08 11:56:00,162.11,162.11,162.08,162.08,1211499989.0
2007-06-08 11:57:00,162.09,162.13,162.09,162.12,1211499989.0
2007-06-08 11:58:00,162.11,162.13,162.1,162.11,1211499989.0
2007-06-08 11:59:00,162.1,162.1,162.02,162.02,1211499989.0
2007-06-08 12:00:00,162.0,162.05,161.98,162.02,1211499989.0
2007-06-08 12:01:00,162.04,162.05,162.02,162.02,1211499989.0
2007-06-08 12:02:00,162.05,162.1,162.05,162.09,1211499989.0
2007-06-08 12:03:00,162.08,162.12,162.08,162.09,1211499989.0
2007-06-08 12:04:00,162.08,162.09,162.02,162.02,1211499989.0
2007-06-08 12:05:00,162.03,162.03,161.97,162.01,1211499989.0
2007-06-08 12:06:00,161.99,162.0,161.95,161.97,1211499989.0
2007-06-08 12:07:00,161.96,161.96,161.91,161.91,1211499989.0
2007-06-08 12:08:00,161.9,161.93,161.9,161.92,1211499989.0
2007-06-08 12:09:00,161.93,161.98,161.93,161.96,1211499989.0
2007-06-08 12:10:00,161.95,161.97,161.92,161.97,1211499989.0
2007-06-08 12:11:00,161.96,161.96,161.9,161.9,1211499989.0
2007-06-08 12:12:00,161.91,162.08,161.91,162.08,1211499989.0
2007-06-08 12:13:00,162.09,162.11,161.97,162.01,1211499989.0
2007-06-08 12:14:00,162.02,162.02,161.99,161.99,1211499989.0
2007-06-08 12:15:00,162.0,162.02,161.91,161.97,1211499989.0
2007-06-08 12:16:00,161.98,162.12,161.98,162.12,1211499989.0
2007-06-08 12:17:00,162.11,162.13,162.09,162.12,1211499989.0
2007-06-08 12:18:00,162.11,162.18,162.11,162.17,1211499989.0
2007-06-08 12:19:00,162.16,162.2,162.15,162.18,1211499989.0
2007-06-08 12:20:00,162.19,162.21,162.16,162.18,1211499989.0
2007-06-08 12:21:00,162.17,162.22,162.17,162.18,1211499989.0
2007-06-08 12:22:00,162.19,162.2,162.12,162.12,1211499989.0
2007-06-08 12:23:00,162.13,162.16,162.12,162.14,1211499989.0
2007-06-08 12:24:00,162.15,162.2,162.15,162.17,1211499989.0
2007-06-08 12:25:00,162.18,162.25,162.17,162.24,1211499989.0
2007-06-08 12:26:00,162.25,162.28,162.23,162.28,1211499989.0
2007-06-08 12:27:00,162.29,162.3,162.23,162.24,1211499989.0
2007-06-08 12:28:00,162.25,162.27,162.24,162.27,1211499989.0
2007-06-08 12:29:00,162.28,162.28,162.25,162.26,1211499989.0
2007-06-08 12:30:00,162.27,162.27,162.23,162.23,1211499989.0
2007-06-08 12:31:00,162.24,162.25,162.19,162.22,1211499989.0
2007-06-08 12:32:00,162.21,162.23,162.19,162.2,1211499989.0
2007-06-08 12:33:00,162.19,162.2,162.11,162.16,1211499989.0
2007-06-08 12:34:00,162.17,162.2,162.16,162.19,1211499989.0
2007-06-08 12:35:00,162.2,162.27,162.19,162.24,1211499989.0
2007-06-08 12:36:00,162.23,162.24,162.21,162.22,1211499989.0
2007-06-08 12:37:00,162.23,162.23,162.15,162.19,1211499989.0
2007-06-08 12:38:00,162.2,162.23,162.18,162.2,1211499989.0
2007-06-08 12:39:00,162.21,162.22,162.21,162.21,1211499989.0
2007-06-08 12:40:00,162.2,162.21,162.15,162.15,1211499989.0
2007-06-08 12:41:00,162.17,162.18,162.16,162.16,1211499989.0
2007-06-08 12:42:00,162.16,162.16,162.14,162.16,1828299982.0
2007-06-08 12:43:00,162.15,162.17,162.14,162.15,1828299982.0
2007-06-08 12:44:00,162.14,162.15,162.13,162.14,1828299982.0
2007-06-08 12:45:00,162.13,162.14,162.11,162.12,1828299982.0
2007-06-08 12:46:00,162.14,162.14,162.12,162.14,1828299982.0
2007-06-08 12:47:00,162.12,162.14,162.1,162.13,1092500000.0
2007-06-08 12:48:00,162.13,162.16,162.13,162.16,1092500000.0
2007-06-08 12:49:00,162.15,162.24,162.15,162.21,2031199994.0
2007-06-08 12:50:00,162.22,162.25,162.22,162.25,2031199994.0
2007-06-08 12:51:00,162.24,162.26,162.23,162.23,2031199994.0
2007-06-08 12:52:00,162.24,162.24,162.22,162.22,2031199994.0
2007-06-08 12:53:00,162.2,162.21,162.19,162.21,1349900009.0
2007-06-08 12:54:00,162.2,162.2,162.17,162.17,1349900009.0
2007-06-08 12:55:00,162.19,162.21,162.17,162.21,1349900009.0
2007-06-08 12:56:00,162.21,162.21,162.18,162.185,1769900006.0
2007-06-08 12:57:00,162.19,162.21,162.18,162.2,1190399996.0
2007-06-08 12:58:00,162.19,162.2,162.16,162.2,1641100011.0
2007-06-08 12:59:00,162.23,162.26,162.2,162.25,1641100011.0
2007-06-08 13:00:00,162.26,162.28,162.2,162.2,1641100011.0
2007-06-08 13:01:00,162.22,162.24,162.21,162.22,1641100011.0
2007-06-08 13:02:00,162.19,162.2,162.16,162.16,1979399989.0
2007-06-08 13:03:00,162.19,162.21,162.19,162.2,1979399989.0
2007-06-08 13:04:00,162.18,162.19,162.18,162.18,1981900013.0
2007-06-08 13:05:00,162.2,162.2,162.17,162.2,1981900013.0
2007-06-08 13:06:00,162.19,162.19,162.13,162.13,1422800006.0
2007-06-08 13:07:00,162.14,162.16,162.13,162.14,1422800006.0
2007-06-08 13:08:00,162.13,162.14,162.13,162.13,1422800006.0
2007-06-08 13:09:00,162.12,162.12,162.1,162.11,1422800006.0
2007-06-08 13:10:00,162.1,162.15,162.1,162.14,1422800006.0
2007-06-08 13:11:00,162.15,162.16,162.14,162.15,1422800006.0
2007-06-08 13:12:00,162.16,162.16,162.15,162.16,1422800006.0
2007-06-08 13:13:00,162.15,162.15,162.1,162.11,1422800006.0
2007-06-08 13:14:00,162.12,162.15,162.11,162.14,1422800006.0
2007-06-08 13:15:00,162.15,162.16,162.13,162.14,1422800006.0
2007-06-08 13:16:00,162.14,162.15,162.13,162.15,824200004.0
2007-06-08 13:17:00,162.17,162.17,162.15,162.17,824200004.0
2007-06-08 13:18:00,162.17,162.17,162.16,162.17,599599992.0
2007-06-08 13:19:00,162.17,162.17,162.17,162.17,532400005.0
2007-06-08 13:20:00,162.17,162.18,162.15,162.16,1946500004.0
2007-06-08 13:21:00,162.16,162.19,162.16,162.18,1797700004.0
2007-06-08 13:22:00,162.18,162.18,162.17,162.17,1979400005.0
2007-06-08 13:23:00,162.15,162.18,162.15,162.17,1979400005.0
2007-06-08 13:24:00,162.16,162.19,162.15,162.15,1979400005.0
2007-06-08 13:25:00,162.16,162.22,162.16,162.22,1979400005.0
2007-06-08 13:26:00,162.21,162.25,162.2,162.25,1979400005.0
2007-06-08 13:27:00,162.27,162.27,162.23,162.23,1979400005.0
2007-06-08 13:28:00,162.23,162.25,162.22,162.24,1599200004.0
2007-06-08 13:29:00,162.24,162.25,162.21,162.23,1630299985.0
2007-06-08 13:30:00,162.21,162.21,162.15,162.16,1089500004.0
2007-06-08 13:31:00,162.15,162.16,162.12,162.13,1089500004.0
2007-06-08 13:32:00,162.12,162.14,162.12,162.14,1089500004.0
2007-06-08 13:33:00,162.13,162.13,162.08,162.09,1089500004.0
2007-06-08 13:34:00,162.1,162.1,162.04,162.07,1089500004.0
2007-06-08 13:35:00,162.08,162.12,162.06,162.12,1089500004.0
2007-06-08 13:36:00,162.13,162.13,162.1,162.1,1089500004.0
2007-06-08 13:37:00,162.11,162.15,162.11,162.14,1089500004.0
2007-06-08 13:38:00,162.13,162.13,162.11,162.11,1089500004.0
2007-06-08 13:39:00,162.12,162.13,162.11,162.12,1089500004.0
2007-06-08 13:40:00,162.13,162.13,162.1,162.1,1089500004.0
2007-06-08 13:41:00,162.12,162.14,162.12,162.14,1089500004.0
2007-06-08 13:42:00,162.14,162.14,162.105,162.11,1750899994.0
2007-06-08 13:43:00,162.09,162.09,162.06,162.08,1491099997.0
2007-06-08 13:44:00,162.09,162.14,162.08,162.13,1491099997.0
2007-06-08 13:45:00,162.14,162.16,162.14,162.15,1491099997.0
2007-06-08 13:46:00,162.15,162.15,162.14,162.15,407699997.0
2007-06-08 13:47:00,162.15,162.16,162.15,162.16,1475299999.0
2007-06-08 13:48:00,162.15,162.2,162.14,162.18,2133900010.0
2007-06-08 13:49:00,162.185,162.23,162.18,162.22,2133900010.0
2007-06-08 13:50:00,162.21,162.21,162.17,162.2,2021399999.0
2007-06-08 13:51:00,162.22,162.24,162.21,162.23,2021399999.0
2007-06-08 13:52:00,162.23,162.25,162.22,162.25,2049200003.0
2007-06-08 13:53:00,162.26,162.29,162.25,162.28,2049200003.0
2007-06-08 13:54:00,162.29,162.34,162.28,162.31,2049200003.0
2007-06-08 13:55:00,162.32,162.32,162.28,162.29,2049200003.0
2007-06-08 13:56:00,162.3,162.32,162.29,162.31,2049200003.0
2007-06-08 13:57:00,162.3,162.32,162.29,162.29,2049200003.0
2007-06-08 13:58:00,162.3,162.3,162.27,162.29,2049200003.0
2007-06-08 13:59:00,162.31,162.32,162.295,162.31,2049200003.0
2007-06-08 14:00:00,162.31,162.31,162.285,162.29,908799995.0
2007-06-08 14:01:00,162.27,162.31,162.27,162.29,1401999992.0
2007-06-08 14:02:00,162.28,162.3,162.27,162.27,1401999992.0
2007-06-08 14:03:00,162.26,162.27,162.23,162.25,1401999992.0
2007-06-08 14:04:00,162.26,162.28,162.25,162.27,1401999992.0
2007-06-08 14:05:00,162.28,162.29,162.27,162.29,1401999992.0
2007-06-08 14:06:00,162.31,162.33,162.31,162.32,1401999992.0
2007-06-08 14:07:00,162.33,162.33,162.32,162.32,568800004.0
2007-06-08 14:08:00,162.32,162.34,162.31,162.32,891899999.0
2007-06-08 14:09:00,162.32,162.33,162.3,162.31,891899999.0
2007-06-08 14:10:00,162.3,162.31,162.29,162.3,1099399999.0
2007-06-08 14:11:00,162.29,162.32,162.28,162.31,1099399999.0
2007-06-08 14:12:00,162.32,162.32,162.3,162.32,1099399999.0
2007-06-08 14:13:00,162.3,162.32,162.28,162.32,1919699989.0
2007-06-08 14:14:00,162.31,162.39,162.31,162.37,1919699989.0
2007-06-08 14:15:00,162.38,162.41,162.38,162.41,1919699989.0
2007-06-08 14:16:00,162.42,162.45,162.42,162.45,1919699989.0
2007-06-08 14:17:00,162.44,162.47,162.43,162.46,1919699989.0
2007-06-08 14:18:00,162.47,162.5,162.47,162.49,1919699989.0
2007-06-08 14:19:00,162.52,162.57,162.52,162.56,1919699989.0
2007-06-08 14:20:00,162.55,162.55,162.5,162.51,1919699989.0
2007-06-08 14:21:00,162.5,162.52,162.49,162.5,1919699989.0
2007-06-08 14:22:00,162.51,162.52,162.51,162.51,1919699989.0
2007-06-08 14:23:00,162.52,162.65,162.52,162.64,1919699989.0
2007-06-08 14:24:00,162.65,162.67,162.62,162.64,1919699989.0
2007-06-08 14:25:00,162.63,162.63,162.58,162.59,1919699989.0
2007-06-08 14:26:00,162.6,162.6,162.58,162.58,1919699989.0
2007-06-08 14:27:00,162.55,162.56,162.53,162.54,2077000009.0
2007-06-08 14:28:00,162.55,162.55,162.52,162.53,2077000009.0
2007-06-08 14:29:00,162.53,162.56,162.52,162.54,2077000009.0
2007-06-08 14:30:00,162.54,162.56,162.49,162.52,948400000.0
2007-06-08 14:31:00,162.51,162.52,162.44,162.45,948400000.0
2007-06-08 14:32:00,162.43,162.46,162.42,162.43,948400000.0
2007-06-08 14:33:00,162.42,162.46,162.39,162.45,948400000.0
2007-06-08 14:34:00,162.44,162.44,162.4,162.4,948400000.0
2007-06-08 14:35:00,162.41,162.43,162.39,162.43,948400000.0
2007-06-08 14:36:00,162.44,162.45,162.41,162.45,948400000.0
2007-06-08 14:37:00,162.44,162.5,162.43,162.5,948400000.0
2007-06-08 14:38:00,162.51,162.53,162.49,162.49,948400000.0
2007-06-08 14:39:00,162.47,162.51,162.47,162.5,948400000.0
2007-06-08 14:40:00,162.49,162.52,162.47,162.47,948400000.0
2007-06-08 14:41:00,162.46,162.5,162.46,162.46,948400000.0
2007-06-08 14:42:00,162.47,162.49,162.46,162.47,948400000.0
2007-06-08 14:43:00,162.46,162.47,162.45,162.47,948400000.0
2007-06-08 14:44:00,162.46,162.47,162.42,162.42,948400000.0
2007-06-08 14:45:00,162.44,162.47,162.44,162.46,948400000.0
2007-06-08 14:46:00,162.47,162.5,162.46,162.48,948400000.0
2007-06-08 14:47:00,162.49,162.52,162.49,162.52,948400000.0
2007-06-08 14:48:00,162.51,162.51,162.48,162.5,948400000.0
2007-06-08 14:49:00,162.49,162.51,162.49,162.5,948400000.0
2007-06-08 14:50:00,162.49,162.49,162.46,162.46,948400000.0
2007-06-08 14:51:00,162.45,162.47,162.45,162.46,948400000.0
2007-06-08 14:52:00,162.45,162.47,162.45,162.47,948400000.0
2007-06-08 14:53:00,162.46,162.49,162.46,162.48,948400000.0
2007-06-08 14:54:00,162.47,162.48,162.46,162.46,948400000.0
2007-06-08 14:55:00,162.47,162.51,162.46,162.51,948400000.0
2007-06-08 14:56:00,162.5,162.51,162.48,162.49,948400000.0
2007-06-08 14:57:00,162.48,162.49,162.47,162.48,948400000.0
2007-06-08 14:58:00,162.49,162.49,162.46,162.47,948400000.0
2007-06-08 14:59:00,162.48,162.48,162.47,162.47,948400000.0
2007-06-08 15:00:00,162.45,162.45,162.41,162.42,948400000.0
2007-06-08 15:01:00,162.43,162.43,162.41,162.41,948400000.0
2007-06-08 15:02:00,162.42,162.43,162.42,162.43,948400000.0
2007-06-08 15:03:00,162.42,162.5,162.42,162.5,261899996.0
2007-06-08 15:04:00,162.49,162.51,162.48,162.49,261899996.0
2007-06-08 15:05:00,162.5,162.55,162.49,162.54,261899996.0
2007-06-08 15:06:00,162.55,162.56,162.54,162.55,261899996.0
2007-06-08 15:07:00,162.56,162.57,162.55,162.57,261899996.0
2007-06-08 15:08:00,162.58,162.6,162.57,162.59,261899996.0
2007-06-08 15:09:00,162.6,162.6,162.58,162.58,261899996.0
2007-06-08 15:10:00,162.57,162.62,162.56,162.62,261899996.0
2007-06-08 15:11:00,162.63,162.66,162.62,162.66,261899996.0
2007-06-08 15:12:00,162.67,162.7,162.67,162.7,261899996.0
2007-06-08 15:13:00,162.72,162.72,162.71,162.71,261899996.0
2007-06-08 15:14:00,162.75,162.75,162.71,162.71,65600000.0
2007-06-08 15:15:00,162.7,162.7,162.68,162.68,65600000.0
2007-06-08 15:16:00,162.67,162.68,162.65,162.65,65600000.0
2007-06-08 15:17:00,162.66,162.66,162.64,162.65,65600000.0
2007-06-08 15:18:00,162.64,162.65,162.62,162.63,65600000.0
2007-06-08 15:19:00,162.64,162.64,162.63,162.63,65600000.0
2007-06-08 15:20:00,162.625,162.63,162.625,162.63,65600000.0
2007-06-08 15:21:00,162.63,162.64,162.62,162.63,1644499996.0
2007-06-08 15:22:00,162.63,162.63,162.61,162.62,1170700001.0
2007-06-08 15:23:00,162.64,162.65,162.63,162.635,1170700001.0
2007-06-08 15:24:00,162.64,162.64,162.62,162.62,1243799998.0
2007-06-08 15:25:00,162.63,162.63,162.61,162.62,1243799998.0
2007-06-08 15:26:00,162.62,162.62,162.6,162.61,1741799996.0
2007-06-08 15:27:00,162.59,162.6,162.57,162.58,1711500007.0
2007-06-08 15:28:00,162.57,162.58,162.57,162.57,1711500007.0
2007-06-08 15:29:00,162.59,162.59,162.58,162.59,1711500007.0
2007-06-08 15:30:00,162.58,162.59,162.58,162.58,1136000001.0
2007-06-08 15:31:00,162.59,162.61,162.58,162.6,1136000001.0
2007-06-08 15:32:00,162.61,162.62,162.59,162.61,1136000001.0
2007-06-08 15:33:00,162.62,162.68,162.62,162.67,1136000001.0
2007-06-08 15:34:00,162.68,162.69,162.66,162.68,1136000001.0
2007-06-08 15:35:00,162.69,162.69,162.66,162.67,1136000001.0
2007-06-08 15:36:00,162.66,162.67,162.63,162.64,1136000001.0
2007-06-08 15:37:00,162.63,162.64,162.6,162.6,1136000001.0
2007-06-08 15:38:00,162.59,162.59,162.57,162.58,1136000001.0
2007-06-08 15:39:00,162.57,162.6,162.56,162.59,1136000001.0
2007-06-08 15:40:00,162.58,162.6,162.58,162.59,1136000001.0
2007-06-08 15:41:00,162.58,162.58,162.54,162.55,1136000001.0
2007-06-08 15:42:00,162.53,162.53,162.47,162.5,1136000001.0
2007-06-08 15:43:00,162.49,162.53,162.48,162.52,1136000001.0
2007-06-08 15:44:00,162.53,162.53,162.48,162.48,1136000001.0
2007-06-08 15:45:00,162.49,162.5,162.45,162.45,1136000001.0
2007-06-08 15:46:00,162.46,162.49,162.45,162.47,1136000001.0
2007-06-08 15:47:00,162.45,162.47,162.44,162.44,1600800002.0
2007-06-08 15:48:00,162.45,162.46,162.44,162.44,1600800002.0
2007-06-08 15:49:00,162.45,162.49,162.43,162.48,1600800002.0
2007-06-08 15:50:00,162.47,162.53,162.47,162.52,1600800002.0
2007-06-08 15:51:00,162.51,162.53,162.5,162.52,1600800002.0
2007-06-08 15:52:00,162.53,162.53,162.47,162.5,1600800002.0
2007-06-08 15:53:00,162.49,162.5,162.46,162.49,1600800002.0
2007-06-08 15:54:00,162.5,162.51,162.46,162.46,1600800002.0
2007-06-08 15:55:00,162.47,162.49,162.47,162.48,1600800002.0
2007-06-08 15:56:00,162.49,162.51,162.45,162.45,1600800002.0
2007-06-08 15:57:00,162.46,162.49,162.45,162.49,1600800002.0
2007-06-08 15:58:00,162.5,162.55,162.5,162.54,1600800002.0
2007-06-08 15:59:00,162.52,162.57,162.47,162.47,1600800002.0
2007-06-08 16:00:00,162.49,162.58,162.49,162.55,1600800002.0
2007-06-08 16:01:00,162.53,162.54,162.5,162.5,1600800002.0
2007-06-08 16:02:00,162.49,162.49,162.48,162.49,1600800002.0
2007-06-08 16:03:00,162.48,162.5,162.47,162.47,1600800002.0
2007-06-08 16:04:00,162.49,162.51,162.48,162.5,1600800002.0
2007-06-08 16:05:00,162.49,162.49,162.47,162.48,1612100006.0
2007-06-08 16:06:00,162.51,162.52,162.5,162.51,1612100006.0
2007-06-08 16:07:00,162.49,162.52,162.49,162.52,1387400003.0
2007-06-08 16:08:00,162.53,162.54,162.52,162.53,1387400003.0
2007-06-08 16:09:00,162.54,162.54,162.49,162.49,1387400003.0
2007-06-08 16:10:00,162.5,162.52,162.5,162.52,1387400003.0
2007-06-08 16:11:00,162.53,162.54,162.5,162.5,1387400003.0
2007-06-08 16:12:00,162.51,162.53,162.5,162.53,1387400003.0
2007-06-08 16:13:00,162.53,162.53,162.49,162.5,1763000007.0
2007-06-08 16:14:00,162.49,162.5,162.48,162.48,728400003.0
2007-06-08 16:15:00,162.49,162.5,162.47,162.5,706600001.0
2007-06-08 16:16:00,162.5,162.51,162.49,162.5,1638799984.0
2007-06-08 16:17:00,162.49,162.51,162.49,162.5,1510399990.0
2007-06-08 16:18:00,162.51,162.52,162.49,162.49,1510399990.0
2007-06-08 16:19:00,162.5,162.5,162.5,162.5,1510399990.0
2007-06-08 16:20:00,162.51,162.54,162.505,162.505,1510399990.0
2007-06-08 16:21:00,162.51,162.54,162.5,162.53,1581100002.0
2007-06-08 16:22:00,162.54,162.54,162.51,162.51,1581100002.0
2007-06-08 16:23:00,162.5,162.51,162.5,162.5,1581100002.0
2007-06-08 16:24:00,162.51,162.51,162.49,162.5,1581100002.0
2007-06-08 16:25:00,162.51,162.52,162.505,162.52,1581100002.0
2007-06-08 16:26:00,162.51,162.53,162.51,162.51,1753700000.0
2007-06-08 16:27:00,162.52,162.53,162.5,162.51,1753700000.0
2007-06-08 16:28:00,162.52,162.56,162.52,162.55,1753700000.0
2007-06-08 16:29:00,162.57,162.58,162.55,162.56,1753700000.0
2007-06-08 16:30:00,162.55,162.56,162.54,162.56,1885600011.0
2007-06-08 16:31:00,162.57,162.58,162.56,162.58,1885600011.0
2007-06-08 16:32:00,162.55,162.56,162.54,162.54,2033999989.0
2007-06-08 16:33:00,162.55,162.56,162.54,162.55,2033999989.0
2007-06-08 16:34:00,162.57,162.57,162.55,162.56,2033999989.0
2007-06-08 16:35:00,162.53,162.54,162.52,162.52,1681099996.0
2007-06-08 16:36:00,162.53,162.54,162.53,162.54,1681099996.0
2007-06-08 16:37:00,162.53,162.55,162.53,162.55,1681099996.0
2007-06-08 16:38:00,162.57,162.58,162.56,162.57,1681099996.0
2007-06-08 16:39:00,162.56,162.56,162.52,162.54,1682700003.0
2007-06-08 16:40:00,162.53,162.53,162.52,162.53,1682700003.0
2007-06-08 16:41:00,162.54,162.57,162.54,162.55,1682700003.0
2007-06-08 16:42:00,162.53,162.53,162.5,162.53,1961900020.0
2007-06-08 16:43:00,162.52,162.53,162.5,162.5,1961900020.0
2007-06-08 16:44:00,162.51,162.52,162.5,162.5,1961900020.0
2007-06-08 16:45:00,162.51,162.51,162.48,162.49,1961900020.0
2007-06-08 16:46:00,162.48,162.49,162.47,162.48,1961900020.0
2007-06-08 16:47:00,162.47,162.49,162.47,162.49,1961900020.0
2007-06-08 16:48:00,162.48,162.49,162.47,162.48,1961900020.0
2007-06-08 16:49:00,162.47,162.48,162.47,162.48,1961900020.0
2007-06-08 16:50:00,162.49,162.51,162.48,162.49,1961900020.0
2007-06-08 16:51:00,162.47,162.47,162.46,162.47,781100001.0
2007-06-08 16:52:00,162.46,162.48,162.45,162.46,781100001.0
2007-06-08 16:53:00,162.45,162.47,162.45,162.46,781100001.0
2007-06-08 16:54:00,162.48,162.5,162.48,162.5,781100001.0
2007-06-08 16:55:00,162.5,162.51,162.495,162.5,1226699995.0
2007-06-08 16:56:00,162.5,162.5,162.49,162.5,1325100004.0
2007-06-08 16:57:00,162.51,162.51,162.5,162.5,1325100004.0
2007-06-08 16:58:00,162.52,162.52,162.48,162.48,1325100004.0
2007-06-08 16:59:00,162.48,162.49,162.47,162.47,2142900012.0
2007-06-08 17:00:00,162.46,162.48,162.45,162.45,2142900012.0
2007-06-08 17:01:00,162.46,162.46,162.38,162.39,2142900012.0
2007-06-08 17:02:00,162.38,162.39,162.32,162.34,2142900012.0
2007-06-08 17:03:00,162.35,162.35,162.31,162.32,2142900012.0
2007-06-08 17:04:00,162.31,162.33,162.31,162.33,2142900012.0
2007-06-08 17:05:00,162.34,162.35,162.325,162.34,2142900012.0
2007-06-08 17:06:00,162.33,162.34,162.33,162.34,1599100001.0
2007-06-08 17:07:00,162.33,162.34,162.3,162.31,1599100001.0
2007-06-08 17:08:00,162.32,162.33,162.3,162.31,1599100001.0
2007-06-08 17:09:00,162.3,162.33,162.29,162.33,634800000.0
2007-06-08 17:10:00,162.32,162.34,162.31,162.32,634800000.0
2007-06-08 17:11:00,162.31,162.32,162.26,162.26,634800000.0
2007-06-08 17:12:00,162.27,162.28,162.25,162.25,634800000.0
2007-06-08 17:13:00,162.24,162.25,162.22,162.23,634800000.0
2007-06-08 17:14:00,162.22,162.25,162.21,162.22,634800000.0
2007-06-08 17:15:00,162.23,162.26,162.22,162.26,634800000.0
2007-06-08 17:16:00,162.27,162.31,162.27,162.31,634800000.0
2007-06-08 17:17:00,162.32,162.34,162.31,162.33,634800000.0
2007-06-08 17:18:00,162.33,162.36,162.33,162.35,1313800009.0
2007-06-08 17:19:00,162.35,162.36,162.32,162.35,1921399988.0
2007-06-08 17:20:00,162.36,162.37,162.35,162.36,1921399988.0
2007-06-08 17:21:00,162.37,162.37,162.29,162.31,1921399988.0
2007-06-08 17:22:00,162.29,162.3,162.29,162.3,1921399988.0
2007-06-08 17:23:00,162.31,162.32,162.29,162.29,1921399988.0
2007-06-08 17:24:00,162.28,162.3,162.28,162.29,1872999986.0
2007-06-08 17:25:00,162.3,162.3,162.29,162.29,1872999986.0
2007-06-08 17:26:00,162.29,162.32,162.29,162.305,1120499989.0
2007-06-08 17:27:00,162.31,162.33,162.305,162.33,1866500011.0
2007-06-08 17:28:00,162.33,162.34,162.33,162.33,1652300005.0
2007-06-08 17:29:00,162.33,162.33,162.32,162.32,1615899989.0
2007-06-08 17:30:00,162.33,162.33,162.32,162.32,1615899989.0
2007-06-08 17:31:00,162.33,162.33,162.33,162.33,1615899989.0
2007-06-08 17:32:00,162.34,162.34,162.31,162.32,1615899989.0
2007-06-08 17:33:00,162.32,162.34,162.32,162.33,1733499992.0
2007-06-08 17:34:00,162.33,162.34,162.32,162.33,1578900010.0
2007-06-08 17:35:00,162.35,162.35,162.32,162.335,1578900010.0
2007-06-08 17:36:00,162.32,162.38,162.32,162.38,1497100005.0
2007-06-08 17:37:00,162.39,162.4,162.36,162.37,1497100005.0
2007-06-08 17:38:00,162.38,162.4,162.375,162.4,1497100005.0
2007-06-08 17:39:00,162.4,162.4,162.38,162.4,1798900008.0
2007-06-08 17:40:00,162.39,162.39,162.37,162.39,2062800004.0
2007-06-08 17:41:00,162.39,162.41,162.39,162.41,2062800004.0
2007-06-08 17:42:00,162.41,162.41,162.37,162.38,1113099995.0
2007-06-08 17:43:00,162.38,162.4,162.37,162.38,2138599992.0
2007-06-08 17:44:00,162.38,162.43,162.38,162.43,1734200000.0
2007-06-08 17:45:00,162.44,162.46,162.44,162.45,1734200000.0
2007-06-08 17:46:00,162.46,162.49,162.46,162.48,1734200000.0
2007-06-08 17:47:00,162.48,162.51,162.47,162.51,1828100001.0
2007-06-08 17:48:00,162.52,162.52,162.49,162.49,1828100001.0
2007-06-08 17:49:00,162.51,162.51,162.48,162.49,1828100001.0
2007-06-08 17:50:00,162.47,162.51,162.47,162.51,1514000000.0
2007-06-08 17:51:00,162.52,162.52,162.46,162.47,1514000000.0
2007-06-08 17:52:00,162.465,162.48,162.46,162.48,952600003.0
2007-06-08 17:53:00,162.48,162.48,162.455,162.46,1742100013.0
2007-06-08 17:54:00,162.47,162.5,162.47,162.49,1347499999.0
2007-06-08 17:55:00,162.5,162.5,162.46,162.465,1347499999.0
2007-06-08 17:56:00,162.47,162.47,162.43,162.44,783200000.0
2007-06-08 17:57:00,162.44,162.47,162.435,162.46,652800001.0
2007-06-08 17:58:00,162.43,162.44,162.43,162.44,1091899998.0
2007-06-08 17:59:00,162.43,162.47,162.43,162.46,1091899998.0
2007-06-08 18:00:00,162.47,162.47,162.45,162.45,1091899998.0
2007-06-08 18:01:00,162.46,162.46,162.46,162.46,530000000.0
2007-06-08 18:02:00,162.46,162.46,162.45,162.46,389200001.0
2007-06-08 18:03:00,162.46,162.46,162.44,162.44,540799995.0
2007-06-08 18:04:00,162.45,162.45,162.435,162.44,1374599996.0
2007-06-08 18:05:00,162.44,162.44,162.415,162.42,1029900003.0
2007-06-08 18:06:00,162.415,162.42,162.39,162.41,742449999.0
2007-06-08 18:07:00,162.41,162.41,162.39,162.39,235100000.0
2007-06-08 18:08:00,162.38,162.41,162.375,162.4,1444100012.0
2007-06-08 18:09:00,162.4,162.41,162.39,162.41,589200002.0
2007-06-08 18:10:00,162.41,162.42,162.41,162.41,432799999.0
2007-06-08 18:11:00,162.41,162.45,162.41,162.43,957599996.0
2007-06-08 18:12:00,162.435,162.52,162.435,162.51,1316799994.0
2007-06-08 18:13:00,162.51,162.51,162.465,162.47,1202899994.0
2007-06-08 18:14:00,162.47,162.49,162.47,162.475,1124200011.0
2007-06-08 18:15:00,162.49,162.49,162.475,162.48,439099998.0
2007-06-08 18:16:00,162.48,162.5,162.48,162.48,764499997.0
2007-06-08 18:17:00,162.48,162.49,162.455,162.465,1164999993.0
2007-06-08 18:18:00,162.455,162.47,162.45,162.47,1845199971.0
2007-06-08 18:19:00,162.46,162.48,162.46,162.47,736500000.0
2007-06-08 18:20:00,162.47,162.47,162.445,162.45,1388999977.0
2007-06-08 18:21:00,162.44,162.45,162.44,162.44,311000001.0
2007-06-08 18:22:00,162.42,162.43,162.4,162.43,1865999993.0
2007-06-08 18:23:00,162.44,162.45,162.41,162.415,1865999993.0
2007-06-08 18:24:00,162.42,162.48,162.415,162.48,2065599997.0
2007-06-08 18:25:00,162.48,162.48,162.47,162.48,1166499981.0
2007-06-08 18:26:00,162.48,162.49,162.46,162.47,1730000006.0
2007-06-08 18:27:00,162.46,162.46,162.44,162.46,1730000006.0
2007-06-08 18:28:00,162.47,162.48,162.455,162.46,1730000006.0
2007-06-08 18:29:00,162.46,162.46,162.43,162.45,1526499999.0
2007-06-08 18:30:00,162.45,162.45,162.44,162.45,775300002.0
2007-06-08 18:31:00,162.45,162.45,162.43,162.44,1381099995.0
2007-06-08 18:32:00,162.445,162.47,162.435,162.47,1381099995.0
2007-06-08 18:33:00,162.47,162.47,162.45,162.455,779300002.0
2007-06-08 18:34:00,162.46,162.47,162.445,162.445,2124999992.0
2007-06-08 18:35:00,162.445,162.46,162.44,162.46,1566199998.0
2007-06-08 18:36:00,162.46,162.46,162.46,162.46,356800000.0
2007-06-08 18:37:00,162.44,162.44,162.41,162.42,1904399998.0
2007-06-08 18:38:00,162.43,162.44,162.42,162.44,1904399998.0
2007-06-08 18:39:00,162.44,162.45,162.43,162.45,781199999.0
2007-06-08 18:40:00,162.45,162.45,162.41,162.415,1552299997.0
2007-06-08 18:41:00,162.39,162.43,162.39,162.42,1253599996.0
2007-06-08 18:42:00,162.43,162.44,162.43,162.43,1253599996.0
2007-06-08 18:43:00,162.43,162.43,162.43,162.43,214399997.0
2007-06-08 18:44:00,162.43,162.43,162.41,162.42,1368400002.0
2007-06-08 18:45:00,162.42,162.43,162.41,162.41,1140399995.0
2007-06-08 18:46:00,162.41,162.41,162.39,162.405,1623399986.0
2007-06-08 18:47:00,162.41,162.41,162.39,162.4,441899996.0
2007-06-08 18:48:00,162.4,162.41,162.39,162.4,441899996.0
2007-06-08 18:49:00,162.4,162.41,162.395,162.4,659299993.0
2007-06-08 18:50:00,162.41,162.41,162.4,162.4,558100002.0
2007-06-08 18:51:00,162.4,162.41,162.4,162.4,1146800012.0
2007-06-08 18:52:00,162.4,162.41,162.4,162.41,1189599990.0
2007-06-08 18:53:00,162.41,162.49,162.41,162.47,1146399992.0
2007-06-08 18:54:00,162.47,162.47,162.46,162.47,450399998.0
2007-06-08 18:55:00,162.47,162.47,162.47,162.47,32000000.0
2007-06-08 18:56:00,162.47,162.47,162.45,162.46,369400003.0
2007-06-08 18:57:00,162.47,162.47,162.46,162.46,342500002.0
2007-06-08 18:58:00,162.46,162.47,162.45,162.46,337600000.0
2007-06-08 18:59:00,162.46,162.47,162.45,162.46,445200001.0
2007-06-08 19:00:00,162.45,162.47,162.45,162.47,154600001.0
2007-06-08 19:01:00,162.47,162.47,162.46,162.46,60800000.0
2007-06-08 19:02:00,162.46,162.46,162.43,162.43,226800000.0
2007-06-08 19:03:00,162.44,162.46,162.425,162.44,445900006.0
2007-06-08 19:04:00,162.44,162.46,162.44,162.46,112899999.0
2007-06-08 19:05:00,162.46,162.48,162.46,162.48,105600000.0
2007-06-08 19:06:00,162.465,162.48,162.45,162.46,289800005.0
2007-06-08 19:07:00,162.46,162.47,162.46,162.46,70400000.0
2007-06-08 19:08:00,162.46,162.48,162.46,162.47,218999999.0
2007-06-08 19:09:00,162.47,162.47,162.43,162.46,1234299986.0
2007-06-08 19:10:00,162.46,162.46,162.46,162.46,8000000.0
2007-06-08 19:11:00,162.46,162.46,162.45,162.45,58000000.0
2007-06-08 19:12:00,162.46,162.47,162.445,162.46,405400002.0
2007-06-08 19:13:00,162.45,162.47,162.45,162.47,248499999.0
2007-06-08 19:14:00,162.46,162.47,162.45,162.45,193599998.0
2007-06-08 19:15:00,162.46,162.47,162.46,162.47,180300001.0
2007-06-08 19:17:00,162.47,162.48,162.45,162.47,163299996.0
2007-06-08 19:18:00,162.46,162.47,162.45,162.47,414499993.0
2007-06-08 19:19:00,162.47,162.47,162.45,162.47,262799996.0
2007-06-08 19:20:00,162.47,162.47,162.46,162.46,262900000.0
2007-06-08 19:21:00,162.46,162.47,162.43,162.47,1378399995.0
2007-06-08 19:22:00,162.47,162.49,162.46,162.46,579599999.0
2007-06-08 19:23:00,162.46,162.46,162.46,162.46,59200000.0
2007-06-08 19:24:00,162.46,162.48,162.46,162.46,432599996.0
2007-06-08 19:25:00,162.465,162.48,162.455,162.46,437299996.0
2007-06-08 19:26:00,162.46,162.48,162.455,162.46,683500002.0
2007-06-08 19:27:00,162.46,162.47,162.46,162.46,145300000.0
2007-06-08 19:28:00,162.47,162.47,162.45,162.46,371099999.0
2007-06-08 19:29:00,162.46,162.47,162.44,162.46,771899999.0
2007-06-08 19:30:00,162.47,162.47,162.46,162.46,228800000.0
2007-06-08 19:31:00,162.46,162.46,162.45,162.45,425600000.0
2007-06-08 19:32:00,162.45,162.45,162.43,162.44,567899997.0
2007-06-08 19:33:00,162.44,162.45,162.44,162.45,684099995.0
2007-06-08 19:34:00,162.46,162.46,162.44,162.45,479900001.0
2007-06-08 19:35:00,162.44,162.45,162.42,162.44,1066299986.0
2007-06-08 19:36:00,162.44,162.47,162.435,162.46,723800000.0
2007-06-08 19:37:00,162.46,162.48,162.45,162.46,616999999.0
2007-06-08 19:38:00,162.46,162.47,162.46,162.46,290399997.0
2007-06-08 19:39:00,162.46,162.48,162.45,162.47,585899998.0
2007-06-08 19:40:00,162.48,162.48,162.46,162.47,499499999.0
2007-06-08 19:41:00,162.465,162.49,162.46,162.49,477900001.0
2007-06-08 19:42:00,162.48,162.51,162.48,162.51,820399986.0
2007-06-08 19:43:00,162.52,162.54,162.52,162.52,834699998.0
2007-06-08 19:44:00,162.52,162.53,162.5,162.52,1110900007.0
2007-06-08 19:45:00,162.51,162.52,162.5,162.515,1330699998.0
2007-06-08 19:46:00,162.52,162.53,162.495,162.52,1872899997.0
2007-06-08 19:47:00,162.52,162.54,162.515,162.53,794800004.0
2007-06-08 19:48:00,162.525,162.55,162.52,162.55,1176099979.0
2007-06-08 19:49:00,162.55,162.55,162.53,162.54,1494700000.0
2007-06-08 19:50:00,162.535,162.57,162.535,162.55,536900001.0
2007-06-08 19:51:00,162.56,162.58,162.56,162.565,755699997.0
2007-06-08 19:52:00,162.57,162.58,162.57,162.58,338100006.0
2007-06-08 19:53:00,162.57,162.59,162.57,162.59,428399997.0
2007-06-08 19:54:00,162.59,162.61,162.59,162.61,1801800009.0
2007-06-08 19:55:00,162.61,162.61,162.59,162.6,1340699996.0
2007-06-08 19:56:00,162.595,162.595,162.59,162.59,466099999.0
2007-06-08 19:57:00,162.59,162.59,162.58,162.58,342300000.0
2007-06-08 19:58:00,162.58,162.59,162.575,162.58,156500000.0
2007-06-08 19:59:00,162.58,162.58,162.57,162.575,824299999.0
2007-06-08 20:00:00,162.575,162.6,162.57,162.59,1188799998.0
2007-06-08 20:01:00,162.59,162.59,162.58,162.58,444699998.0
2007-06-08 20:02:00,162.58,162.6,162.58,162.59,1909700021.0
2007-06-08 20:03:00,162.59,162.59,162.575,162.575,403999991.0
2007-06-08 20:04:00,162.575,162.61,162.575,162.6,520099996.0
2007-06-08 20:05:00,162.61,162.61,162.59,162.6,444300002.0
2007-06-08 20:06:00,162.6,162.63,162.6,162.63,654799997.0
2007-06-08 20:07:00,162.63,162.63,162.62,162.62,378300000.0
2007-06-08 20:08:00,162.62,162.65,162.61,162.64,947100000.0
2007-06-08 20:09:00,162.64,162.67,162.64,162.67,605000000.0
2007-06-08 20:10:00,162.66,162.68,162.65,162.68,885400007.0
2007-06-08 20:11:00,162.65,162.67,162.64,162.64,568799997.0
2007-06-08 20:12:00,162.65,162.66,162.65,162.65,568799997.0
2007-06-08 20:13:00,162.63,162.65,162.63,162.64,1036199999.0
2007-06-08 20:14:00,162.63,162.65,162.63,162.64,1036199999.0
2007-06-08 20:15:00,162.64,162.66,162.64,162.65,1036199999.0
2007-06-08 20:16:00,162.65,162.65,162.61,162.63,1753999962.0
2007-06-08 20:17:00,162.63,162.64,162.62,162.63,532800002.0
2007-06-08 20:18:00,162.63,162.63,162.62,162.63,620200000.0
2007-06-08 20:19:00,162.63,162.63,162.62,162.62,361600000.0
2007-06-08 20:20:00,162.62,162.63,162.61,162.62,971299997.0
2007-06-08 20:21:00,162.62,162.62,162.6,162.62,852500002.0
2007-06-08 20:22:00,162.61,162.61,162.57,162.58,607600013.0
2007-06-08 20:23:00,162.59,162.59,162.57,162.58,607600013.0
2007-06-08 20:24:00,162.58,162.6,162.575,162.595,934900002.0
2007-06-08 20:25:00,162.6,162.6,162.59,162.6,1501200002.0
2007-06-08 20:26:00,162.6,162.61,162.6,162.6,1239999992.0
2007-06-08 20:27:00,162.6,162.6,162.59,162.595,703900008.0
2007-06-08 20:28:00,162.61,162.62,162.59,162.6,1507500008.0
2007-06-08 20:29:00,162.6,162.61,162.59,162.59,1328599994.0
2007-06-08 20:30:00,162.59,162.59,162.56,162.57,880800000.0
2007-06-08 20:31:00,162.57,162.58,162.56,162.57,1404799977.0
2007-06-08 20:32:00,162.57,162.58,162.56,162.57,1694599974.0
2007-06-08 20:33:00,162.56,162.57,162.56,162.57,946600006.0
2007-06-08 20:34:00,162.565,162.58,162.55,162.57,721800014.0
2007-06-08 20:35:00,162.58,162.58,162.57,162.57,272800004.0
2007-06-08 20:36:00,162.575,162.6,162.575,162.59,660499994.0
2007-06-08 20:37:00,162.59,162.595,162.575,162.58,1239599989.0
2007-06-08 20:38:00,162.58,162.58,162.56,162.57,533500000.0
2007-06-08 20:39:00,162.57,162.58,162.57,162.57,248800000.0
2007-06-08 20:40:00,162.58,162.59,162.57,162.57,804599998.0
2007-06-08 20:41:00,162.57,162.57,162.55,162.55,166900000.0
2007-06-08 20:42:00,162.55,162.56,162.55,162.56,167999999.0
2007-06-08 20:43:00,162.56,162.58,162.56,162.57,877900002.0
2007-06-08 20:44:00,162.57,162.585,162.57,162.58,106900000.0
2007-06-08 20:45:00,162.58,162.58,162.57,162.58,191100002.0
2007-06-08 20:46:00,162.58,162.58,162.57,162.58,1073799998.0
2007-06-08 20:47:00,162.58,162.59,162.58,162.58,328100000.0
2007-06-08 20:48:00,162.58,162.6,162.57,162.58,599600004.0
2007-06-08 20:49:00,162.58,162.59,162.57,162.58,525999999.0
2007-06-08 20:50:00,162.58,162.58,162.57,162.58,395199997.0
2007-06-08 20:51:00,162.58,162.61,162.56,162.6,1222599993.0
2007-06-08 20:52:00,162.6,162.61,162.59,162.61,1280599978.0
2007-06-08 20:53:00,162.61,162.62,162.61,162.61,198400000.0
2007-06-08 20:54:00,162.61,162.61,162.59,162.59,364700000.0
2007-06-08 20:55:00,162.6,162.63,162.59,162.62,1782800002.0
2007-06-08 20:56:00,162.61,162.63,162.6,162.62,1205499993.0
2007-06-08 20:57:00,162.62,162.63,162.61,162.62,431000000.0
2007-06-08 20:58:00,162.62,162.63,162.62,162.63,812899999.0
2007-06-08 20:59:00,162.63,162.63,162.58,162.58,1264600004.0
2007-06-08 21:00:00,162.58,162.6,162.56,162.59,1677299993.0
2007-06-08 21:01:00,162.59,162.61,162.59,162.61,781900002.0
2007-06-08 21:02:00,162.62,162.62,162.6,162.61,1051500002.0
2007-06-08 21:03:00,162.61,162.61,162.595,162.6,810100001.0
2007-06-08 21:04:00,162.61,162.61,162.59,162.6,924900002.0
2007-06-08 21:05:00,162.59,162.63,162.59,162.62,701599999.0
2007-06-08 21:06:00,162.62,162.62,162.61,162.61,91900000.0
2007-06-08 21:07:00,162.62,162.62,162.61,162.61,138399996.0
2007-06-08 21:08:00,162.61,162.62,162.605,162.62,144100000.0
2007-06-08 21:09:00,162.62,162.63,162.62,162.63,120000000.0
2007-06-08 21:10:00,162.63,162.64,162.63,162.63,243200001.0
2007-06-08 21:11:00,162.62,162.63,162.62,162.63,433600000.0
2007-06-08 21:12:00,162.63,162.63,162.62,162.625,123800000.0
2007-06-08 21:13:00,162.63,162.64,162.61,162.62,416799999.0
2007-06-08 21:14:00,162.62,162.63,162.61,162.63,173000000.0
2007-06-08 21:15:00,162.63,162.63,162.605,162.61,270400001.0
2007-06-08 21:16:00,162.61,162.64,162.61,162.64,331199989.0
2007-06-08 21:17:00,162.64,162.65,162.625,162.65,245300001.0
2007-06-08 21:18:00,162.65,162.65,162.63,162.64,171000002.0
2007-06-08 21:19:00,162.64,162.66,162.64,162.65,168799998.0
2007-06-08 21:20:00,162.65,162.68,162.65,162.67,586399999.0
2007-06-08 21:21:00,162.67,162.67,162.67,162.67,86400000.0
2007-06-08 21:22:00,162.67,162.69,162.665,162.68,396100000.0
2007-06-08 21:23:00,162.68,162.68,162.68,162.68,207200000.0
2007-06-08 21:24:00,162.68,162.68,162.65,162.66,378500003.0
2007-06-08 21:25:00,162.66,162.68,162.66,162.68,88400000.0
2007-06-08 21:26:00,162.68,162.68,162.655,162.68,357999998.0
2007-06-08 21:27:00,162.68,162.69,162.68,162.69,40800000.0
2007-06-08 21:28:00,162.69,162.69,162.665,162.665,499700002.0
2007-06-08 21:29:00,162.67,162.69,162.67,162.68,114400001.0
2007-06-08 21:30:00,162.68,162.68,162.68,162.68,122500000.0
2007-06-08 21:31:00,162.68,162.69,162.68,162.69,52200000.0
2007-06-08 21:32:00,162.68,162.69,162.675,162.675,244699999.0
2007-06-08 21:33:00,162.675,162.7,162.675,162.675,215900000.0
2007-06-08 21:34:00,162.68,162.71,162.675,162.71,1001799998.0
2007-06-08 21:35:00,162.71,162.73,162.695,162.73,449599997.0
2007-06-08 21:36:00,162.73,162.73,162.7,162.71,321100000.0
2007-06-08 21:37:00,162.71,162.73,162.7,162.73,754300000.0
2007-06-08 21:38:00,162.73,162.73,162.71,162.72,392600003.0
2007-06-08 21:39:00,162.72,162.72,162.71,162.71,528700000.0
2007-06-08 21:40:00,162.71,162.72,162.71,162.71,253599999.0
2007-06-08 21:41:00,162.71,162.72,162.7,162.7,631300000.0
2007-06-08 21:42:00,162.7,162.73,162.7,162.73,168500002.0
2007-06-08 21:43:00,162.73,162.74,162.73,162.74,195199999.0
2007-06-08 21:44:00,162.74,162.74,162.74,162.74,19200000.0
2007-06-08 21:45:00,162.74,162.75,162.74,162.75,573200003.0
2007-06-08 21:46:00,162.75,162.75,162.75,162.75,130900000.0
2007-06-08 21:47:00,162.75,162.75,162.745,162.75,342300000.0
2007-06-08 21:48:00,162.75,162.76,162.74,162.75,715700003.0
2007-06-08 21:49:00,162.75,162.76,162.74,162.76,1398599987.0
2007-06-08 21:50:00,162.76,162.76,162.73,162.73,586299996.0
2007-06-08 21:51:00,162.73,162.75,162.73,162.75,799099996.0
2007-06-08 21:52:00,162.745,162.76,162.74,162.75,191000000.0
2007-06-08 21:53:00,162.75,162.75,162.75,162.75,165000001.0
2007-06-08 21:54:00,162.75,162.75,162.74,162.74,412299992.0
2007-06-08 21:55:00,162.74,162.75,162.73,162.74,976199998.0
2007-06-08 21:56:00,162.74,162.74,162.71,162.72,994200001.0
2007-06-08 21:57:00,162.72,162.72,162.71,162.71,85399999.0
2007-06-08 21:58:00,162.72,162.72,162.71,162.71,308999991.0
2007-06-08 21:59:00,162.72,162.72,162.71,162.72,424300007.0
2007-06-08 22:00:00,162.72,162.72,162.715,162.715,199900000.0
2007-06-08 22:01:00,162.71,162.73,162.71,162.72,295999996.0
2007-06-08 22:02:00,162.72,162.76,162.71,162.735,826500008.0
2007-06-08 22:03:00,162.74,162.76,162.735,162.76,343399999.0
2007-06-08 22:04:00,162.75,162.76,162.74,162.76,1061900005.0
2007-06-08 22:05:00,162.76,162.78,162.74,162.77,1063700004.0
2007-06-08 22:06:00,162.77,162.78,162.75,162.76,707200001.0
2007-06-08 22:07:00,162.765,162.78,162.76,162.78,1156399994.0
2007-06-08 22:08:00,162.775,162.78,162.77,162.77,880100007.0
2007-06-08 22:09:00,162.78,162.79,162.77,162.79,240300000.0
2007-06-08 22:10:00,162.79,162.79,162.78,162.78,779100011.0
2007-06-08 22:11:00,162.78,162.8,162.77,162.77,990000001.0
2007-06-08 22:12:00,162.78,162.8,162.77,162.79,1056100000.0
2007-06-08 22:13:00,162.79,162.79,162.78,162.79,196199995.0
2007-06-08 22:14:00,162.79,162.79,162.79,162.79,136000000.0
2007-06-08 22:15:00,162.79,162.8,162.79,162.8,68000000.0
2007-06-08 22:16:00,162.79,162.81,162.79,162.79,75200000.0
2007-06-08 22:17:00,162.79,162.79,162.79,162.79,4000000.0
2007-06-08 22:18:00,162.79,162.79,162.79,162.79,68000000.0
2007-06-08 22:19:00,162.79,162.8,162.78,162.8,371800004.0
2007-06-08 22:20:00,162.8,162.8,162.77,162.78,334599994.0
2007-06-08 22:21:00,162.78,162.78,162.78,162.78,68800000.0
2007-06-08 22:22:00,162.79,162.79,162.77,162.77,309400002.0
2007-06-08 22:23:00,162.78,162.78,162.78,162.78,58400000.0
2007-06-08 22:24:00,162.78,162.78,162.76,162.76,409400000.0
2007-06-08 22:25:00,162.76,162.76,162.74,162.76,701700000.0
2007-06-08 22:26:00,162.76,162.77,162.755,162.77,370700002.0
2007-06-08 22:27:00,162.78,162.78,162.77,162.78,141799999.0
2007-06-08 22:28:00,162.78,162.78,162.77,162.77,183500004.0
2007-06-08 22:29:00,162.77,162.78,162.75,162.765,350300006.0
2007-06-08 22:30:00,162.77,162.77,162.75,162.75,258400000.0
2007-06-08 22:31:00,162.75,162.76,162.74,162.75,478400000.0
2007-06-08 22:32:00,162.75,162.755,162.75,162.75,235200000.0
2007-06-08 22:33:00,162.75,162.75,162.75,162.75,57600000.0
2007-06-08 22:34:00,162.75,162.75,162.74,162.75,312800000.0
2007-06-08 22:35:00,162.75,162.77,162.74,162.75,716399992.0
2007-06-08 22:36:00,162.75,162.79,162.75,162.76,387600005.0
2007-06-08 22:37:00,162.76,162.79,162.75,162.77,880199999.0
2007-06-08 22:38:00,162.775,162.79,162.74,162.745,634899997.0
2007-06-08 22:39:00,162.75,162.75,162.74,162.74,252999996.0
2007-06-08 22:40:00,162.74,162.77,162.74,162.77,187200000.0
2007-06-08 22:41:00,162.77,162.775,162.75,162.77,278800004.0
2007-06-08 22:42:00,162.775,162.78,162.74,162.76,767499999.0
2007-06-08 22:43:00,162.76,162.76,162.71,162.71,397900000.0
2007-06-08 22:44:00,162.71,162.73,162.71,162.72,882800002.0
2007-06-08 22:45:00,162.72,162.75,162.71,162.72,456799999.0
2007-06-08 22:46:00,162.71,162.73,162.71,162.73,319499987.0
2007-06-08 22:47:00,162.73,162.73,162.73,162.73,20000000.0
2007-06-08 22:48:00,162.72,162.73,162.72,162.73,111199998.0
2007-06-08 22:49:00,162.73,162.74,162.73,162.74,285599997.0
2007-06-08 22:50:00,162.74,162.77,162.73,162.76,503899999.0
2007-06-08 22:51:00,162.76,162.78,162.74,162.78,265099998.0
2007-06-08 22:52:00,162.77,162.77,162.735,162.74,299100004.0
2007-06-08 22:53:00,162.735,162.74,162.735,162.74,362900013.0
2007-06-08 22:54:00,162.74,162.75,162.74,162.75,248000000.0
2007-06-08 22:55:00,162.75,162.75,162.73,162.73,415600010.0
2007-06-08 22:56:00,162.73,162.79,162.73,162.79,229500000.0
2007-06-08 22:57:00,162.785,162.79,162.76,162.76,261899998.0
2007-06-08 22:58:00,162.76,162.77,162.75,162.77,235800000.0
2007-06-08 22:59:00,162.77,162.78,162.75,162.76,182200000.0
2007-06-10 23:00:00,162.76,162.76,162.75,162.75,31000000.0
2007-06-10 23:01:00,162.76,162.76,162.73,162.73,17500000.0
2007-06-10 23:03:00,162.74,162.74,162.69,162.71,31700000.0
2007-06-10 23:04:00,162.67,162.72,162.67,162.7,146700000.0
2007-06-10 23:05:00,162.69,162.72,162.68,162.7,70900000.0
2007-06-10 23:06:00,162.73,162.73,162.73,162.73,11900000.0
2007-06-10 23:09:00,162.74,162.74,162.73,162.73,43500000.0
2007-06-10 23:10:00,162.72,162.72,162.71,162.71,13500000.0
2007-06-10 23:11:00,162.73,162.74,162.71,162.71,21400000.0
2007-06-10 23:12:00,162.72,162.72,162.72,162.72,23800000.0
2007-06-10 23:13:00,162.72,162.73,162.65,162.71,191900000.0
2007-06-10 23:14:00,162.67,162.68,162.67,162.67,77300000.0
2007-06-10 23:15:00,162.67,162.69,162.67,162.69,34200000.0
2007-06-10 23:16:00,162.69,162.69,162.69,162.69,35600000.0
2007-06-10 23:17:00,162.69,162.69,162.69,162.69,15800000.0
2007-06-10 23:20:00,162.69,162.69,162.68,162.68,55400000.0
2007-06-10 23:21:00,162.68,162.68,162.54,162.63,165400001.0
2007-06-10 23:22:00,162.65,162.67,162.65,162.65,229100000.0
2007-06-10 23:23:00,162.67,162.67,162.66,162.66,8000000.0
2007-06-10 23:24:00,162.65,162.66,162.65,162.66,61300000.0
2007-06-10 23:25:00,162.66,162.66,162.66,162.66,142600000.0
2007-06-10 23:26:00,162.66,162.67,162.62,162.62,261700002.0
2007-06-10 23:27:00,162.62,162.66,162.62,162.65,151800004.0
2007-06-10 23:28:00,162.65,162.65,162.62,162.62,4900000.0
2007-06-10 23:29:00,162.64,162.64,162.64,162.64,50100003.0
2007-06-10 23:30:00,162.64,162.64,162.6,162.62,231900005.0
2007-06-10 23:31:00,162.62,162.64,162.62,162.64,107600000.0
2007-06-10 23:32:00,162.64,162.64,162.61,162.61,177299999.0
2007-06-10 23:33:00,162.62,162.66,162.62,162.65,166500001.0
2007-06-10 23:34:00,162.65,162.65,162.63,162.64,95400000.0
2007-06-10 23:35:00,162.63,162.63,162.63,162.63,7900000.0
2007-06-10 23:36:00,162.65,162.65,162.64,162.64,59199999.0
2007-06-10 23:37:00,162.65,162.65,162.65,162.65,51700000.0
2007-06-10 23:38:00,162.68,162.68,162.65,162.66,142900000.0
2007-06-10 23:39:00,162.65,162.66,162.65,162.65,67700000.0
2007-06-10 23:40:00,162.66,162.69,162.66,162.69,718700001.0
2007-06-10 23:41:00,162.69,162.69,162.64,162.67,876300009.0
2007-06-10 23:42:00,162.65,162.69,162.65,162.67,402100007.0
2007-06-10 23:43:00,162.69,162.7,162.69,162.7,34299999.0
2007-06-10 23:44:00,162.7,162.7,162.63,162.64,120999999.0
2007-06-10 23:45:00,162.64,162.67,162.62,162.62,1092900002.0
2007-06-10 23:47:00,162.67,162.7,162.66,162.69,1362000019.0
2007-06-10 23:48:00,162.69,162.69,162.66,162.67,143600000.0
2007-06-10 23:49:00,162.66,162.68,162.65,162.67,353800003.0
2007-06-10 23:50:00,162.68,162.68,162.65,162.68,140100003.0
2007-06-10 23:51:00,162.68,162.69,162.68,162.68,1161600015.0
2007-06-10 23:52:00,162.68,162.68,162.68,162.68,146600000.0
2007-06-10 23:53:00,162.68,162.68,162.68,162.68,39600000.0
2007-06-10 23:54:00,162.68,162.68,162.68,162.68,59600000.0
2007-06-10 23:55:00,162.68,162.68,162.67,162.68,125200001.0
2007-06-10 23:56:00,162.67,162.67,162.66,162.67,88300001.0
2007-06-10 23:57:00,162.66,162.67,162.66,162.66,72499998.0
2007-06-10 23:58:00,162.67,162.67,162.64,162.65,360100002.0
2007-06-10 23:59:00,162.65,162.66,162.65,162.66,96200000.0
2007-06-11 00:00:00,162.66,162.68,162.66,162.68,200000001.0
2007-06-11 00:01:00,162.68,162.68,162.65,162.65,464100000.0
2007-06-11 00:02:00,162.65,162.65,162.64,162.64,340600000.0
2007-06-11 00:03:00,162.65,162.66,162.65,162.66,523700001.0
2007-06-11 00:04:00,162.66,162.66,162.64,162.65,360200008.0
2007-06-11 00:05:00,162.65,162.65,162.65,162.65,241500000.0
2007-06-11 00:06:00,162.65,162.65,162.64,162.65,713900005.0
2007-06-11 00:07:00,162.65,162.65,162.64,162.65,282000002.0
2007-06-11 00:08:00,162.65,162.65,162.65,162.65,406400001.0
2007-06-11 00:09:00,162.65,162.66,162.65,162.65,415600001.0
2007-06-11 00:10:00,162.65,162.66,162.64,162.64,653700004.0
2007-06-11 00:11:00,162.65,162.66,162.64,162.65,509599989.0
2007-06-11 00:12:00,162.65,162.65,162.64,162.64,894199997.0
2007-06-11 00:13:00,162.64,162.67,162.64,162.65,210299998.0
2007-06-11 00:14:00,162.65,162.65,162.63,162.65,201500000.0
2007-06-11 00:15:00,162.65,162.65,162.63,162.64,90100001.0
2007-06-11 00:16:00,162.64,162.64,162.62,162.63,136800000.0
2007-06-11 00:17:00,162.63,162.63,162.62,162.62,8300000.0
2007-06-11 00:19:00,162.62,162.62,162.62,162.62,4500000.0
2007-06-11 00:20:00,162.61,162.61,162.59,162.6,253399999.0
2007-06-11 00:21:00,162.6,162.6,162.59,162.6,253500000.0
2007-06-11 00:22:00,162.6,162.6,162.6,162.6,46400000.0
2007-06-11 00:23:00,162.6,162.6,162.6,162.6,7200000.0
2007-06-11 00:24:00,162.6,162.6,162.53,162.55,599000004.0
2007-06-11 00:25:00,162.55,162.62,162.55,162.58,1418700000.0
2007-06-11 00:26:00,162.58,162.6,162.56,162.58,751899997.0
2007-06-11 00:27:00,162.58,162.58,162.58,162.58,28000000.0
2007-06-11 00:28:00,162.58,162.58,162.58,162.58,54400000.0
2007-06-11 00:29:00,162.58,162.58,162.58,162.58,20000000.0
2007-06-11 00:30:00,162.58,162.59,162.54,162.56,1074600005.0
2007-06-11 00:31:00,162.57,162.57,162.54,162.55,714199994.0
2007-06-11 00:32:00,162.56,162.56,162.54,162.54,81600000.0
2007-06-11 00:33:00,162.54,162.55,162.54,162.55,132399997.0
2007-06-11 00:34:00,162.55,162.57,162.55,162.57,165100001.0
2007-06-11 00:35:00,162.57,162.57,162.57,162.57,18000000.0
2007-06-11 00:36:00,162.57,162.57,162.56,162.57,258899998.0
2007-06-11 00:37:00,162.58,162.58,162.56,162.56,272999992.0
2007-06-11 00:38:00,162.58,162.58,162.55,162.56,641999997.0
2007-06-11 00:39:00,162.56,162.58,162.56,162.58,270199998.0
2007-06-11 00:40:00,162.58,162.59,162.56,162.59,726199995.0
2007-06-11 00:41:00,162.59,162.59,162.56,162.57,358999997.0
2007-06-11 00:42:00,162.57,162.57,162.54,162.54,475400002.0
2007-06-11 00:43:00,162.55,162.55,162.54,162.55,139200002.0
2007-06-11 00:44:00,162.55,162.57,162.55,162.57,159600002.0
2007-06-11 00:45:00,162.57,162.57,162.54,162.55,311400006.0
2007-06-11 00:46:00,162.55,162.56,162.54,162.55,330899999.0
2007-06-11 00:47:00,162.55,162.56,162.55,162.56,132000000.0
2007-06-11 00:48:00,162.56,162.56,162.55,162.56,371200000.0
2007-06-11 00:49:00,162.56,162.56,162.55,162.56,329600000.0
2007-06-11 00:50:00,162.55,162.56,162.55,162.55,91200000.0
2007-06-11 00:51:00,162.55,162.55,162.49,162.51,1801200003.0
2007-06-11 00:52:00,162.51,162.53,162.49,162.49,976599992.0
2007-06-11 00:53:00,162.49,162.53,162.49,162.52,921199998.0
2007-06-11 00:54:00,162.52,162.53,162.49,162.49,623899985.0
2007-06-11 00:55:00,162.49,162.5,162.49,162.49,718800030.0
2007-06-11 00:56:00,162.5,162.5,162.5,162.5,115199998.0
2007-06-11 00:57:00,162.5,162.51,162.5,162.5,278999993.0
2007-06-11 00:58:00,162.51,162.52,162.5,162.52,533099995.0
2007-06-11 00:59:00,162.52,162.53,162.51,162.52,622599999.0
2007-06-11 01:00:00,162.51,162.55,162.51,162.53,626300002.0
2007-06-11 01:01:00,162.53,162.54,162.53,162.53,237600002.0
2007-06-11 01:02:00,162.54,162.54,162.5,162.51,613799999.0
2007-06-11 01:03:00,162.51,162.51,162.5,162.51,748000006.0
2007-06-11 01:04:00,162.51,162.51,162.5,162.5,295199999.0
2007-06-11 01:05:00,162.5,162.5,162.47,162.47,885599998.0
2007-06-11 01:06:00,162.48,162.48,162.41,162.41,1920700000.0
2007-06-11 01:07:00,162.42,162.43,162.39,162.41,1686899998.0
2007-06-11 01:08:00,162.41,162.42,162.41,162.42,511900001.0
2007-06-11 01:09:00,162.42,162.43,162.42,162.43,629299997.0
2007-06-11 01:10:00,162.43,162.43,162.43,162.43,225600000.0
2007-06-11 01:11:00,162.43,162.43,162.39,162.42,825499984.0
2007-06-11 01:12:00,162.42,162.42,162.41,162.42,459500003.0
2007-06-11 01:13:00,162.42,162.46,162.42,162.42,1850499997.0
2007-06-11 01:14:00,162.42,162.45,162.42,162.43,1476099991.0
2007-06-11 01:15:00,162.43,162.43,162.37,162.39,1858700015.0
2007-06-11 01:16:00,162.39,162.4,162.38,162.39,1685200022.0
2007-06-11 01:17:00,162.39,162.41,162.38,162.4,1206400016.0
2007-06-11 01:18:00,162.4,162.4,162.39,162.4,892599991.0
2007-06-11 01:19:00,162.4,162.41,162.385,162.41,389500001.0
2007-06-11 01:20:00,162.41,162.43,162.41,162.41,1306599997.0
2007-06-11 01:21:00,162.42,162.43,162.415,162.42,337600009.0
2007-06-11 01:22:00,162.42,162.43,162.41,162.41,645400003.0
2007-06-11 01:23:00,162.4,162.41,162.36,162.38,505999992.0
2007-06-11 01:24:00,162.39,162.4,162.37,162.38,505999992.0
2007-06-11 01:25:00,162.39,162.39,162.38,162.38,505999992.0
2007-06-11 01:26:00,162.38,162.39,162.37,162.38,880399996.0
2007-06-11 01:27:00,162.38,162.38,162.365,162.38,386999998.0
2007-06-11 01:28:00,162.39,162.41,162.38,162.39,824500008.0
2007-06-11 01:29:00,162.39,162.41,162.38,162.39,1431899990.0
2007-06-11 01:30:00,162.39,162.41,162.38,162.41,577999999.0
2007-06-11 01:31:00,162.41,162.43,162.395,162.43,1777700013.0
2007-06-11 01:32:00,162.43,162.45,162.43,162.45,1433199989.0
2007-06-11 01:33:00,162.45,162.45,162.42,162.44,1098900005.0
2007-06-11 01:34:00,162.44,162.45,162.44,162.45,672400006.0
2007-06-11 01:35:00,162.45,162.45,162.435,162.45,566200000.0
2007-06-11 01:36:00,162.44,162.45,162.42,162.43,1456699997.0
2007-06-11 01:37:00,162.43,162.48,162.43,162.47,1973600006.0
2007-06-11 01:38:00,162.47,162.48,162.46,162.48,1640100004.0
2007-06-11 01:39:00,162.475,162.53,162.465,162.53,1333400000.0
2007-06-11 01:40:00,162.53,162.55,162.51,162.54,1870400008.0
2007-06-11 01:41:00,162.54,162.54,162.5,162.51,987000010.0
2007-06-11 01:42:00,162.515,162.52,162.51,162.51,352399995.0
2007-06-11 01:43:00,162.51,162.51,162.49,162.5,738099988.0
2007-06-11 01:44:00,162.5,162.505,162.495,162.5,370999994.0
2007-06-11 01:45:00,162.5,162.53,162.5,162.52,1270199991.0
2007-06-11 01:46:00,162.52,162.53,162.5,162.52,1005599996.0
2007-06-11 01:47:00,162.52,162.53,162.5,162.5,1701400004.0
2007-06-11 01:48:00,162.5,162.5,162.47,162.48,665199999.0
2007-06-11 01:49:00,162.48,162.48,162.47,162.47,381600010.0
2007-06-11 01:50:00,162.47,162.5,162.47,162.5,1094900004.0
2007-06-11 01:51:00,162.5,162.5,162.47,162.47,1551599998.0
2007-06-11 01:52:00,162.47,162.49,162.45,162.46,1613500007.0
2007-06-11 01:53:00,162.46,162.47,162.46,162.47,920999999.0
2007-06-11 01:54:00,162.47,162.47,162.47,162.47,766800002.0
2007-06-11 01:55:00,162.47,162.49,162.47,162.48,797999993.0
2007-06-11 01:56:00,162.48,162.51,162.48,162.49,1124799987.0
2007-06-11 01:57:00,162.5,162.5,162.48,162.49,641899997.0
2007-06-11 01:58:00,162.49,162.5,162.48,162.49,1223699993.0
2007-06-11 01:59:00,162.49,162.51,162.49,162.51,1531099997.0
2007-06-11 02:00:00,162.51,162.54,162.51,162.53,1420100007.0
2007-06-11 02:01:00,162.53,162.55,162.53,162.55,1188800012.0
2007-06-11 02:02:00,162.55,162.57,162.54,162.56,599999998.0
2007-06-11 02:03:00,162.57,162.57,162.54,162.56,1467500000.0
2007-06-11 02:04:00,162.56,162.56,162.55,162.56,836599998.0
2007-06-11 02:05:00,162.56,162.57,162.56,162.56,333600000.0
2007-06-11 02:06:00,162.56,162.56,162.545,162.545,483299997.0
2007-06-11 02:07:00,162.545,162.55,162.53,162.55,945900013.0
2007-06-11 02:08:00,162.55,162.55,162.52,162.52,837300005.0
2007-06-11 02:09:00,162.52,162.53,162.52,162.52,915199995.0
2007-06-11 02:10:00,162.51,162.52,162.49,162.5,551300009.0
2007-06-11 02:11:00,162.49,162.51,162.49,162.505,551300009.0
2007-06-11 02:12:00,162.51,162.53,162.5,162.51,1026100002.0
2007-06-11 02:13:00,162.51,162.52,162.49,162.49,1447899999.0
2007-06-11 02:14:00,162.51,162.52,162.495,162.52,1170900011.0
2007-06-11 02:15:00,162.52,162.52,162.51,162.51,527900004.0
2007-06-11 02:16:00,162.51,162.53,162.5,162.52,1197599996.0
2007-06-11 02:17:00,162.52,162.52,162.5,162.51,1298899996.0
2007-06-11 02:18:00,162.51,162.52,162.5,162.515,1390700006.0
2007-06-11 02:19:00,162.5,162.51,162.49,162.5,719200001.0
2007-06-11 02:20:00,162.51,162.55,162.51,162.54,719200001.0
2007-06-11 02:21:00,162.54,162.55,162.53,162.53,636200001.0
2007-06-11 02:22:00,162.55,162.55,162.54,162.55,895500001.0
2007-06-11 02:23:00,162.55,162.55,162.52,162.535,1399200007.0
2007-06-11 02:24:00,162.535,162.56,162.53,162.54,1454399994.0
2007-06-11 02:25:00,162.55,162.56,162.54,162.55,675299997.0
2007-06-11 02:26:00,162.55,162.56,162.54,162.56,1612200000.0
2007-06-11 02:27:00,162.55,162.55,162.53,162.54,1612200000.0
2007-06-11 02:28:00,162.55,162.58,162.545,162.58,399899995.0
2007-06-11 02:29:00,162.58,162.58,162.55,162.55,914799991.0
2007-06-11 02:30:00,162.55,162.55,162.545,162.55,1720099973.0
2007-06-11 02:31:00,162.55,162.57,162.55,162.55,1863399977.0
2007-06-11 02:32:00,162.55,162.55,162.54,162.54,660800001.0
2007-06-11 02:33:00,162.53,162.54,162.52,162.53,1716199969.0
2007-06-11 02:34:00,162.52,162.52,162.49,162.5,1716199969.0
2007-06-11 02:35:00,162.5,162.51,162.47,162.48,1716199969.0
2007-06-11 02:36:00,162.46,162.48,162.46,162.47,1549199987.0
2007-06-11 02:37:00,162.46,162.47,162.45,162.45,1549199987.0
2007-06-11 02:38:00,162.43,162.43,162.41,162.43,806799996.0
2007-06-11 02:39:00,162.43,162.45,162.43,162.44,806799996.0
2007-06-11 02:40:00,162.44,162.45,162.44,162.44,1588900006.0
2007-06-11 02:41:00,162.44,162.44,162.39,162.4,1832599999.0
2007-06-11 02:42:00,162.39,162.39,162.34,162.35,1653700003.0
2007-06-11 02:43:00,162.36,162.37,162.3,162.32,1653700003.0
2007-06-11 02:44:00,162.33,162.36,162.325,162.35,1653700003.0
2007-06-11 02:45:00,162.35,162.36,162.34,162.35,1947000005.0
2007-06-11 02:46:00,162.34,162.35,162.33,162.34,1089000003.0
2007-06-11 02:47:00,162.34,162.35,162.34,162.35,443400000.0
2007-06-11 02:48:00,162.35,162.35,162.34,162.35,980599992.0
2007-06-11 02:49:00,162.35,162.36,162.33,162.33,970700005.0
2007-06-11 02:50:00,162.34,162.35,162.34,162.34,1561000000.0
2007-06-11 02:51:00,162.34,162.345,162.33,162.34,783799990.0
2007-06-11 02:52:00,162.33,162.34,162.315,162.315,564599999.0
2007-06-11 02:53:00,162.315,162.34,162.31,162.33,1415700004.0
2007-06-11 02:54:00,162.31,162.34,162.31,162.32,1794599987.0
2007-06-11 02:55:00,162.33,162.35,162.32,162.34,1794599987.0
2007-06-11 02:56:00,162.34,162.36,162.33,162.36,1187900008.0
2007-06-11 02:57:00,162.37,162.38,162.36,162.37,1187900008.0
2007-06-11 02:58:00,162.39,162.39,162.36,162.36,1187900008.0
2007-06-11 02:59:00,162.36,162.37,162.35,162.36,1538699998.0
2007-06-11 03:00:00,162.36,162.37,162.36,162.36,1131300007.0
2007-06-11 03:01:00,162.36,162.37,162.35,162.35,480700007.0
2007-06-11 03:02:00,162.34,162.36,162.31,162.34,1016599998.0
2007-06-11 03:03:00,162.35,162.36,162.34,162.34,1016599998.0
2007-06-11 03:04:00,162.34,162.37,162.34,162.37,486699995.0
2007-06-11 03:05:00,162.34,162.38,162.34,162.38,1272500002.0
2007-06-11 03:06:00,162.39,162.4,162.38,162.39,1272500002.0
2007-06-11 03:07:00,162.4,162.4,162.38,162.38,1508200003.0
2007-06-11 03:08:00,162.38,162.4,162.38,162.39,1182999999.0
2007-06-11 03:09:00,162.39,162.4,162.39,162.4,1036600000.0
2007-06-11 03:10:00,162.41,162.42,162.4,162.4,1036600000.0
2007-06-11 03:11:00,162.41,162.43,162.4,162.42,1134000003.0
2007-06-11 03:12:00,162.42,162.42,162.39,162.39,1631700006.0
2007-06-11 03:13:00,162.39,162.4,162.38,162.39,870299992.0
2007-06-11 03:14:00,162.39,162.39,162.37,162.38,570799999.0
2007-06-11 03:15:00,162.36,162.38,162.36,162.38,1075399998.0
2007-06-11 03:16:00,162.4,162.41,162.39,162.4,1075399998.0
2007-06-11 03:17:00,162.4,162.4,162.385,162.39,949400008.0
2007-06-11 03:18:00,162.39,162.4,162.38,162.4,1380500009.0
2007-06-11 03:19:00,162.4,162.4,162.38,162.38,1298600007.0
2007-06-11 03:20:00,162.38,162.38,162.345,162.345,1012000003.0
2007-06-11 03:21:00,162.34,162.36,162.34,162.34,1063200004.0
2007-06-11 03:22:00,162.345,162.35,162.325,162.35,1063200004.0
2007-06-11 03:23:00,162.35,162.35,162.33,162.34,1135799991.0
2007-06-11 03:24:00,162.33,162.36,162.33,162.34,678299992.0
2007-06-11 03:25:00,162.36,162.38,162.35,162.365,678299992.0
2007-06-11 03:26:00,162.36,162.38,162.35,162.38,1030299994.0
2007-06-11 03:27:00,162.38,162.38,162.36,162.36,935600001.0
2007-06-11 03:28:00,162.35,162.38,162.35,162.37,678899997.0
2007-06-11 03:29:00,162.37,162.37,162.37,162.37,247000000.0
2007-06-11 03:30:00,162.37,162.38,162.37,162.38,612199999.0
2007-06-11 03:31:00,162.38,162.385,162.38,162.38,600800002.0
2007-06-11 03:32:00,162.38,162.38,162.36,162.38,323400001.0
2007-06-11 03:33:00,162.38,162.38,162.37,162.37,66500000.0
2007-06-11 03:34:00,162.37,162.37,162.355,162.37,636199999.0
2007-06-11 03:35:00,162.37,162.39,162.355,162.38,1040200003.0
2007-06-11 03:36:00,162.39,162.39,162.35,162.36,1407300002.0
2007-06-11 03:37:00,162.35,162.36,162.35,162.35,241399996.0
2007-06-11 03:38:00,162.32,162.34,162.31,162.32,1439200007.0
2007-06-11 03:39:00,162.33,162.35,162.32,162.35,1439200007.0
2007-06-11 03:40:00,162.34,162.34,162.33,162.33,589500011.0
2007-06-11 03:41:00,162.33,162.33,162.33,162.33,128199994.0
2007-06-11 03:42:00,162.32,162.32,162.29,162.31,352599998.0
2007-06-11 03:43:00,162.32,162.32,162.31,162.31,1746400000.0
2007-06-11 03:44:00,162.31,162.31,162.28,162.3,1965800001.0
2007-06-11 03:45:00,162.3,162.31,162.29,162.31,796500001.0
2007-06-11 03:46:00,162.31,162.32,162.3,162.31,508499999.0
2007-06-11 03:47:00,162.3,162.33,162.29,162.31,1325999993.0
2007-06-11 03:48:00,162.31,162.34,162.305,162.34,570199999.0
2007-06-11 03:49:00,162.34,162.34,162.32,162.34,575300006.0
2007-06-11 03:50:00,162.34,162.35,162.34,162.34,261799998.0
2007-06-11 03:51:00,162.34,162.34,162.315,162.33,459500008.0
2007-06-11 03:52:00,162.34,162.34,162.31,162.31,774900002.0
2007-06-11 03:53:00,162.31,162.31,162.28,162.28,663500005.0
2007-06-11 03:54:00,162.27,162.27,162.25,162.26,778799990.0
2007-06-11 03:55:00,162.27,162.28,162.27,162.28,778799990.0
2007-06-11 03:56:00,162.28,162.29,162.27,162.27,460599994.0
2007-06-11 03:57:00,162.28,162.3,162.28,162.28,1159500003.0
2007-06-11 03:58:00,162.28,162.3,162.28,162.3,253900003.0
2007-06-11 03:59:00,162.3,162.33,162.3,162.3,1425699993.0
2007-06-11 04:00:00,162.3,162.315,162.3,162.31,633599990.0
2007-06-11 04:01:00,162.31,162.33,162.31,162.315,589799998.0
2007-06-11 04:02:00,162.31,162.32,162.31,162.315,522999997.0
2007-06-11 04:03:00,162.32,162.34,162.31,162.34,606200012.0
2007-06-11 04:04:00,162.33,162.34,162.31,162.32,473400001.0
2007-06-11 04:05:00,162.32,162.32,162.31,162.31,21600000.0
2007-06-11 04:06:00,162.31,162.31,162.31,162.31,304000000.0
2007-06-11 04:07:00,162.31,162.31,162.31,162.31,126399993.0
2007-06-11 04:08:00,162.31,162.31,162.3,162.3,375900004.0
2007-06-11 04:09:00,162.3,162.32,162.3,162.32,377300005.0
2007-06-11 04:10:00,162.32,162.32,162.32,162.32,92800000.0
2007-06-11 04:11:00,162.32,162.32,162.31,162.31,323100001.0
2007-06-11 04:12:00,162.31,162.32,162.31,162.315,256700002.0
2007-06-11 04:13:00,162.32,162.32,162.32,162.32,36000000.0
2007-06-11 04:14:00,162.32,162.33,162.32,162.33,89599999.0
2007-06-11 04:15:00,162.33,162.33,162.32,162.33,736700001.0
2007-06-11 04:16:00,162.33,162.33,162.31,162.32,909299992.0
2007-06-11 04:17:00,162.32,162.32,162.32,162.32,117500000.0
2007-06-11 04:18:00,162.32,162.36,162.32,162.36,948599996.0
2007-06-11 04:19:00,162.365,162.38,162.35,162.36,948599996.0
2007-06-11 04:20:00,162.37,162.37,162.37,162.37,24800000.0
2007-06-11 04:21:00,162.37,162.38,162.37,162.37,396800000.0
2007-06-11 04:22:00,162.37,162.37,162.37,162.37,26400000.0
2007-06-11 04:23:00,162.37,162.37,162.35,162.37,398700001.0
2007-06-11 04:24:00,162.37,162.38,162.36,162.38,279200002.0
2007-06-11 04:25:00,162.38,162.39,162.38,162.39,569599996.0
2007-06-11 04:26:00,162.39,162.39,162.39,162.39,147200002.0
2007-06-11 04:27:00,162.39,162.4,162.39,162.39,731799998.0
2007-06-11 04:28:00,162.39,162.41,162.39,162.41,1610000009.0
2007-06-11 04:29:00,162.41,162.41,162.4,162.41,484299998.0
2007-06-11 04:30:00,162.41,162.41,162.39,162.39,469200002.0
2007-06-11 04:31:00,162.39,162.39,162.38,162.38,590299999.0
2007-06-11 04:32:00,162.38,162.39,162.36,162.37,1547100010.0
2007-06-11 04:33:00,162.37,162.38,162.35,162.38,960699997.0
2007-06-11 04:34:00,162.38,162.38,162.38,162.38,236000000.0
2007-06-11 04:35:00,162.38,162.38,162.38,162.38,110400000.0
2007-06-11 04:36:00,162.38,162.38,162.35,162.35,468800003.0
2007-06-11 04:37:00,162.36,162.37,162.35,162.36,617999994.0
2007-06-11 04:38:00,162.36,162.38,162.36,162.375,542900002.0
2007-06-11 04:39:00,162.37,162.38,162.34,162.36,1481200002.0
2007-06-11 04:40:00,162.36,162.36,162.34,162.34,1344200013.0
2007-06-11 04:41:00,162.33,162.34,162.325,162.33,696800002.0
2007-06-11 04:42:00,162.33,162.33,162.3,162.31,576599998.0
2007-06-11 04:43:00,162.31,162.32,162.31,162.32,340799994.0
2007-06-11 04:44:00,162.33,162.34,162.31,162.34,1827399997.0
2007-06-11 04:45:00,162.34,162.34,162.32,162.33,1074400004.0
2007-06-11 04:46:00,162.34,162.34,162.33,162.33,473899993.0
2007-06-11 04:47:00,162.32,162.33,162.31,162.31,1491700016.0
2007-06-11 04:48:00,162.31,162.33,162.31,162.32,1052200001.0
2007-06-11 04:49:00,162.315,162.335,162.315,162.33,1220700005.0
2007-06-11 04:50:00,162.33,162.34,162.32,162.34,514000001.0
2007-06-11 04:51:00,162.34,162.37,162.34,162.37,1235499999.0
2007-06-11 04:52:00,162.37,162.42,162.37,162.4,1061899989.0
2007-06-11 04:53:00,162.38,162.38,162.36,162.36,1061899989.0
2007-06-11 04:54:00,162.37,162.38,162.37,162.37,1061899989.0
2007-06-11 04:55:00,162.37,162.37,162.35,162.36,824999997.0
2007-06-11 04:56:00,162.37,162.37,162.37,162.37,444900000.0
2007-06-11 04:57:00,162.37,162.37,162.37,162.37,239200001.0
2007-06-11 04:58:00,162.37,162.37,162.36,162.37,1815000004.0
2007-06-11 04:59:00,162.38,162.38,162.35,162.36,1540399996.0
2007-06-11 05:00:00,162.35,162.37,162.34,162.35,1135100001.0
2007-06-11 05:01:00,162.36,162.37,162.35,162.36,1135100001.0
2007-06-11 05:02:00,162.36,162.36,162.335,162.34,897099997.0
2007-06-11 05:03:00,162.34,162.36,162.34,162.35,915699992.0
2007-06-11 05:04:00,162.35,162.36,162.35,162.36,469599998.0
2007-06-11 05:05:00,162.36,162.36,162.36,162.36,422399999.0
2007-06-11 05:06:00,162.36,162.36,162.35,162.36,965500003.0
2007-06-11 05:07:00,162.36,162.37,162.345,162.36,750400011.0
2007-06-11 05:08:00,162.37,162.39,162.36,162.38,1354500000.0
2007-06-11 05:09:00,162.375,162.4,162.37,162.4,1112499994.0
2007-06-11 05:10:00,162.4,162.42,162.4,162.42,1042300001.0
2007-06-11 05:11:00,162.42,162.42,162.4,162.4,399999998.0
2007-06-11 05:12:00,162.4,162.41,162.38,162.41,661499996.0
2007-06-11 05:13:00,162.41,162.43,162.38,162.39,1655199989.0
2007-06-11 05:14:00,162.39,162.39,162.36,162.365,1090900010.0
2007-06-11 05:15:00,162.365,162.38,162.36,162.37,632800003.0
2007-06-11 05:16:00,162.37,162.38,162.36,162.37,1595800000.0
2007-06-11 05:17:00,162.37,162.37,162.36,162.37,416000002.0
2007-06-11 05:18:00,162.37,162.39,162.34,162.35,1739399997.0
2007-06-11 05:19:00,162.35,162.35,162.32,162.32,1940299989.0
2007-06-11 05:20:00,162.32,162.34,162.32,162.33,1420800000.0
2007-06-11 05:21:00,162.33,162.35,162.33,162.35,1557399997.0
2007-06-11 05:22:00,162.35,162.36,162.35,162.36,907599994.0
2007-06-11 05:23:00,162.37,162.39,162.36,162.39,283200002.0
2007-06-11 05:24:00,162.39,162.39,162.39,162.39,20000000.0
2007-06-11 05:25:00,162.39,162.41,162.39,162.41,797799990.0
2007-06-11 05:26:00,162.41,162.41,162.41,162.41,151099998.0
2007-06-11 05:27:00,162.41,162.42,162.4,162.41,811399995.0
2007-06-11 05:28:00,162.41,162.42,162.41,162.42,86400000.0
2007-06-11 05:29:00,162.42,162.42,162.38,162.4,989899996.0
2007-06-11 05:30:00,162.4,162.41,162.4,162.4,1088700000.0
2007-06-11 05:31:00,162.4,162.41,162.4,162.4,529399998.0
2007-06-11 05:32:00,162.395,162.415,162.395,162.41,1022800014.0
2007-06-11 05:33:00,162.41,162.42,162.4,162.41,516199996.0
2007-06-11 05:34:00,162.41,162.45,162.4,162.43,1605399988.0
2007-06-11 05:35:00,162.44,162.44,162.43,162.44,832099990.0
2007-06-11 05:36:00,162.44,162.44,162.4,162.41,843499998.0
2007-06-11 05:37:00,162.41,162.42,162.4,162.41,838700004.0
2007-06-11 05:38:00,162.41,162.41,162.39,162.39,1073300006.0
2007-06-11 05:39:00,162.39,162.4,162.38,162.39,675599994.0
2007-06-11 05:40:00,162.39,162.4,162.37,162.4,615300005.0
2007-06-11 05:41:00,162.41,162.43,162.41,162.42,615300005.0
2007-06-11 05:42:00,162.42,162.43,162.42,162.42,381999991.0
2007-06-11 05:43:00,162.43,162.43,162.4,162.4,821399999.0
2007-06-11 05:44:00,162.4,162.41,162.4,162.41,1080200020.0
2007-06-11 05:45:00,162.41,162.41,162.39,162.4,353400004.0
2007-06-11 05:46:00,162.4,162.4,162.39,162.395,898200004.0
2007-06-11 05:47:00,162.395,162.4,162.38,162.4,1152599988.0
2007-06-11 05:48:00,162.4,162.44,162.4,162.44,1512999998.0
2007-06-11 05:49:00,162.44,162.44,162.42,162.42,587499996.0
2007-06-11 05:50:00,162.42,162.42,162.42,162.42,385899997.0
2007-06-11 05:51:00,162.42,162.44,162.42,162.43,547500000.0
2007-06-11 05:52:00,162.43,162.43,162.42,162.42,412199994.0
2007-06-11 05:53:00,162.42,162.42,162.38,162.39,1266699989.0
2007-06-11 05:54:00,162.39,162.42,162.39,162.4,701099995.0
2007-06-11 05:55:00,162.38,162.38,162.37,162.38,289500002.0
2007-06-11 05:56:00,162.37,162.39,162.37,162.38,289500002.0
2007-06-11 05:57:00,162.38,162.39,162.38,162.38,289500002.0
2007-06-11 05:58:00,162.38,162.39,162.375,162.375,396799996.0
2007-06-11 05:59:00,162.38,162.38,162.345,162.35,1700299998.0
2007-06-11 06:00:00,162.35,162.36,162.35,162.35,1562899997.0
2007-06-11 06:01:00,162.35,162.35,162.33,162.33,833699995.0
2007-06-11 06:02:00,162.335,162.37,162.335,162.36,2137700007.0
2007-06-11 06:03:00,162.36,162.38,162.34,162.37,1306499990.0
2007-06-11 06:04:00,162.38,162.38,162.38,162.38,100800000.0
2007-06-11 06:05:00,162.38,162.39,162.37,162.37,578200000.0
2007-06-11 06:06:00,162.37,162.38,162.37,162.37,309599999.0
2007-06-11 06:07:00,162.37,162.38,162.36,162.36,1782399997.0
2007-06-11 06:08:00,162.37,162.38,162.37,162.37,1479800008.0
2007-06-11 06:09:00,162.38,162.4,162.37,162.4,1661000006.0
2007-06-11 06:10:00,162.4,162.4,162.38,162.39,1584299995.0
2007-06-11 06:11:00,162.39,162.4,162.39,162.4,1441700007.0
2007-06-11 06:12:00,162.4,162.4,162.39,162.39,546900004.0
2007-06-11 06:13:00,162.39,162.4,162.38,162.4,722100007.0
2007-06-11 06:14:00,162.4,162.42,162.4,162.42,578700007.0
2007-06-11 06:15:00,162.43,162.46,162.43,162.45,578700007.0
2007-06-11 06:16:00,162.46,162.47,162.46,162.47,578700007.0
2007-06-11 06:17:00,162.48,162.48,162.45,162.47,807200003.0
2007-06-11 06:18:00,162.47,162.48,162.47,162.48,721599991.0
2007-06-11 06:19:00,162.48,162.48,162.46,162.47,1568799972.0
2007-06-11 06:20:00,162.48,162.48,162.46,162.46,931500002.0
2007-06-11 06:21:00,162.47,162.48,162.42,162.45,2036799994.0
2007-06-11 06:22:00,162.45,162.45,162.44,162.45,398500001.0
2007-06-11 06:23:00,162.45,162.45,162.45,162.45,70400000.0
2007-06-11 06:24:00,162.45,162.47,162.445,162.47,152800000.0
2007-06-11 06:25:00,162.47,162.47,162.45,162.45,386100000.0
2007-06-11 06:26:00,162.45,162.46,162.44,162.45,1205099999.0
2007-06-11 06:27:00,162.46,162.46,162.45,162.45,674899998.0
2007-06-11 06:28:00,162.45,162.45,162.45,162.45,8000000.0
2007-06-11 06:29:00,162.44,162.44,162.43,162.44,295099996.0
2007-06-11 06:30:00,162.44,162.45,162.44,162.45,172800000.0
2007-06-11 06:31:00,162.45,162.45,162.43,162.44,1014299996.0
2007-06-11 06:32:00,162.44,162.44,162.43,162.44,724600005.0
2007-06-11 06:33:00,162.44,162.44,162.42,162.43,1194399989.0
2007-06-11 06:34:00,162.43,162.45,162.43,162.45,1423900017.0
2007-06-11 06:35:00,162.46,162.46,162.45,162.45,1138799993.0
2007-06-11 06:36:00,162.46,162.47,162.45,162.45,1352600004.0
2007-06-11 06:37:00,162.45,162.47,162.45,162.46,808600008.0
2007-06-11 06:38:00,162.46,162.46,162.44,162.45,783900002.0
2007-06-11 06:39:00,162.46,162.46,162.44,162.45,1020899990.0
2007-06-11 06:40:00,162.44,162.46,162.435,162.46,1702800016.0
2007-06-11 06:41:00,162.46,162.46,162.44,162.45,350599996.0
2007-06-11 06:42:00,162.46,162.47,162.455,162.47,189399999.0
2007-06-11 06:43:00,162.47,162.47,162.44,162.45,1294599998.0
2007-06-11 06:44:00,162.45,162.45,162.43,162.45,1307499997.0
2007-06-11 06:45:00,162.45,162.45,162.45,162.45,148299998.0
2007-06-11 06:46:00,162.45,162.45,162.44,162.44,1259199994.0
2007-06-11 06:47:00,162.45,162.46,162.45,162.46,379799999.0
2007-06-11 06:48:00,162.46,162.46,162.46,162.46,437100000.0
2007-06-11 06:49:00,162.46,162.46,162.46,162.46,43200000.0
2007-06-11 06:50:00,162.46,162.46,162.46,162.46,41600000.0
2007-06-11 06:51:00,162.46,162.46,162.44,162.45,731199990.0
2007-06-11 06:52:00,162.44,162.44,162.44,162.44,299099995.0
2007-06-11 06:53:00,162.43,162.44,162.43,162.43,775099999.0
2007-06-11 06:54:00,162.45,162.45,162.44,162.44,994800000.0
2007-06-11 06:55:00,162.44,162.44,162.44,162.44,114400000.0
2007-06-11 06:56:00,162.44,162.44,162.44,162.44,29599999.0
2007-06-11 06:57:00,162.44,162.44,162.43,162.43,350000006.0
2007-06-11 06:58:00,162.43,162.43,162.43,162.43,198999997.0
2007-06-11 06:59:00,162.43,162.44,162.43,162.43,73400002.0
2007-06-11 07:00:00,162.43,162.43,162.43,162.43,144999997.0
2007-06-11 07:01:00,162.43,162.43,162.43,162.43,458799993.0
2007-06-11 07:02:00,162.43,162.43,162.43,162.43,422999992.0
2007-06-11 07:03:00,162.43,162.44,162.43,162.43,251600001.0
2007-06-11 07:04:00,162.43,162.43,162.43,162.43,101600001.0
2007-06-11 07:05:00,162.44,162.44,162.43,162.43,144000000.0
2007-06-11 07:06:00,162.43,162.43,162.43,162.43,171199997.0
2007-06-11 07:07:00,162.43,162.43,162.42,162.43,172999997.0
2007-06-11 07:08:00,162.43,162.43,162.42,162.42,478500000.0
2007-06-11 07:09:00,162.42,162.42,162.42,162.42,19000000.0
2007-06-11 07:10:00,162.42,162.46,162.42,162.45,1817200002.0
2007-06-11 07:11:00,162.46,162.46,162.44,162.44,558200001.0
2007-06-11 07:12:00,162.45,162.45,162.43,162.44,999900009.0
2007-06-11 07:13:00,162.44,162.44,162.42,162.43,2015699990.0
2007-06-11 07:14:00,162.43,162.46,162.43,162.45,1255899993.0
2007-06-11 07:15:00,162.45,162.45,162.42,162.42,1237099997.0
2007-06-11 07:16:00,162.42,162.43,162.42,162.43,678700006.0
2007-06-11 07:17:00,162.42,162.43,162.415,162.43,626499993.0
2007-06-11 07:18:00,162.44,162.46,162.44,162.45,708199996.0
2007-06-11 07:19:00,162.44,162.46,162.44,162.445,1445899995.0
2007-06-11 07:20:00,162.45,162.45,162.44,162.44,475099994.0
2007-06-11 07:21:00,162.44,162.45,162.44,162.45,292799999.0
2007-06-11 07:22:00,162.45,162.45,162.43,162.43,331900002.0
2007-06-11 07:23:00,162.44,162.46,162.44,162.45,1359100005.0
2007-06-11 07:24:00,162.46,162.46,162.44,162.45,567799996.0
2007-06-11 07:25:00,162.45,162.46,162.44,162.45,745299996.0
2007-06-11 07:26:00,162.45,162.45,162.45,162.45,711400000.0
2007-06-11 07:27:00,162.45,162.46,162.42,162.46,1487099995.0
2007-06-11 07:28:00,162.46,162.46,162.45,162.46,343400001.0
2007-06-11 07:29:00,162.45,162.46,162.45,162.45,607800000.0
2007-06-11 07:30:00,162.45,162.46,162.45,162.45,340299999.0
2007-06-11 07:31:00,162.45,162.46,162.445,162.445,473200001.0
2007-06-11 07:32:00,162.45,162.45,162.45,162.45,159500000.0
2007-06-11 07:33:00,162.45,162.45,162.435,162.44,221099996.0
2007-06-11 07:34:00,162.44,162.45,162.44,162.44,375000006.0
2007-06-11 07:35:00,162.44,162.44,162.42,162.42,623700002.0
2007-06-11 07:36:00,162.42,162.42,162.41,162.42,309500000.0
2007-06-11 07:37:00,162.42,162.45,162.42,162.43,1090400008.0
2007-06-11 07:38:00,162.44,162.45,162.42,162.43,638000002.0
2007-06-11 07:39:00,162.43,162.44,162.42,162.44,1378900000.0
2007-06-11 07:40:00,162.44,162.44,162.42,162.43,730899992.0
2007-06-11 07:41:00,162.44,162.46,162.43,162.45,331199993.0
2007-06-11 07:42:00,162.44,162.45,162.44,162.45,331199993.0
2007-06-11 07:43:00,162.45,162.47,162.45,162.46,217099999.0
2007-06-11 07:44:00,162.45,162.46,162.45,162.45,592399993.0
2007-06-11 07:46:00,162.44,162.44,162.44,162.44,127199999.0
2007-06-11 07:47:00,162.44,162.44,162.43,162.44,269600001.0
2007-06-11 07:48:00,162.44,162.44,162.43,162.44,411599999.0
2007-06-11 07:49:00,162.44,162.44,162.43,162.43,999000002.0
2007-06-11 07:50:00,162.43,162.44,162.43,162.44,79700002.0
2007-06-11 07:51:00,162.44,162.45,162.43,162.44,1412199993.0
2007-06-11 07:52:00,162.44,162.44,162.41,162.41,573000000.0
2007-06-11 07:53:00,162.42,162.45,162.41,162.45,1403899986.0
2007-06-11 07:54:00,162.44,162.44,162.43,162.43,1203899974.0
2007-06-11 07:55:00,162.43,162.45,162.42,162.42,1123399988.0
2007-06-11 07:56:00,162.42,162.42,162.39,162.42,1561599995.0
2007-06-11 07:57:00,162.41,162.42,162.41,162.42,1561599995.0
2007-06-11 07:58:00,162.42,162.44,162.42,162.43,339899992.0
2007-06-11 07:59:00,162.43,162.44,162.41,162.41,1699099993.0
2007-06-11 08:00:00,162.41,162.43,162.39,162.4,1785299998.0
2007-06-11 08:01:00,162.4,162.41,162.38,162.38,919199986.0
2007-06-11 08:02:00,162.38,162.39,162.37,162.37,305299995.0
2007-06-11 08:03:00,162.38,162.38,162.36,162.37,676599998.0
2007-06-11 08:04:00,162.39,162.39,162.335,162.34,1114499982.0
2007-06-11 08:05:00,162.33,162.34,162.32,162.32,430100000.0
2007-06-11 08:06:00,162.32,162.34,162.32,162.33,430100000.0
2007-06-11 08:07:00,162.34,162.34,162.32,162.32,573800002.0
2007-06-11 08:08:00,162.32,162.33,162.29,162.33,1427300001.0
2007-06-11 08:09:00,162.33,162.36,162.32,162.34,1330599992.0
2007-06-11 08:10:00,162.34,162.34,162.32,162.33,383600002.0
2007-06-11 08:11:00,162.32,162.33,162.31,162.32,759900000.0
2007-06-11 08:12:00,162.32,162.34,162.31,162.33,933600010.0
2007-06-11 08:13:00,162.33,162.33,162.29,162.3,565200000.0
2007-06-11 08:14:00,162.31,162.32,162.29,162.29,1722799991.0
2007-06-11 08:15:00,162.3,162.32,162.28,162.31,1722799991.0
2007-06-11 08:16:00,162.32,162.32,162.3,162.32,1722799991.0
2007-06-11 08:17:00,162.31,162.33,162.3,162.31,1722799991.0
2007-06-11 08:18:00,162.3,162.32,162.3,162.32,1722799991.0
2007-06-11 08:19:00,162.33,162.36,162.32,162.36,1722799991.0
2007-06-11 08:20:00,162.35,162.36,162.34,162.34,1722799991.0
2007-06-11 08:21:00,162.34,162.36,162.33,162.33,1788199982.0
2007-06-11 08:22:00,162.33,162.34,162.32,162.33,1561399996.0
2007-06-11 08:23:00,162.33,162.34,162.33,162.33,792799999.0
2007-06-11 08:24:00,162.33,162.33,162.31,162.33,1128800013.0
2007-06-11 08:25:00,162.33,162.34,162.315,162.33,766999999.0
2007-06-11 08:26:00,162.33,162.33,162.32,162.32,860699990.0
2007-06-11 08:27:00,162.32,162.33,162.31,162.32,1378699997.0
2007-06-11 08:28:00,162.32,162.33,162.31,162.33,1550200003.0
2007-06-11 08:29:00,162.33,162.33,162.32,162.32,937300006.0
2007-06-11 08:30:00,162.32,162.32,162.29,162.31,1737000011.0
2007-06-11 08:31:00,162.32,162.32,162.3,162.31,724799995.0
2007-06-11 08:32:00,162.305,162.31,162.3,162.31,776100003.0
2007-06-11 08:33:00,162.31,162.32,162.31,162.31,1130700030.0
2007-06-11 08:34:00,162.31,162.32,162.27,162.28,2107900003.0
2007-06-11 08:35:00,162.28,162.28,162.25,162.27,2120000009.0
2007-06-11 08:36:00,162.28,162.28,162.24,162.25,2120000009.0
2007-06-11 08:37:00,162.24,162.25,162.225,162.23,2120000009.0
2007-06-11 08:38:00,162.23,162.23,162.21,162.225,643400001.0
2007-06-11 08:39:00,162.225,162.225,162.22,162.225,63700000.0
2007-06-11 08:40:00,162.225,162.225,162.225,162.225,1200000.0
2007-06-11 08:41:00,162.23,162.23,162.19,162.2,611899996.0
2007-06-11 08:42:00,162.21,162.22,162.2,162.22,611899996.0
2007-06-11 08:43:00,162.22,162.26,162.22,162.25,611899996.0
2007-06-11 08:44:00,162.26,162.27,162.26,162.27,1747800060.0
2007-06-11 08:45:00,162.25,162.26,162.22,162.25,1641200002.0
2007-06-11 08:46:00,162.26,162.27,162.25,162.27,1641200002.0
2007-06-11 08:47:00,162.27,162.27,162.26,162.26,1025200035.0
2007-06-11 08:48:00,162.26,162.29,162.26,162.29,1604000012.0
2007-06-11 08:49:00,162.29,162.32,162.29,162.32,1394700008.0
2007-06-11 08:50:00,162.31,162.31,162.27,162.28,1394700008.0
2007-06-11 08:51:00,162.27,162.31,162.27,162.31,1394700008.0
2007-06-11 08:52:00,162.31,162.31,162.28,162.28,1447100004.0
2007-06-11 08:53:00,162.28,162.3,162.28,162.295,1316600005.0
2007-06-11 08:54:00,162.295,162.33,162.295,162.32,771099998.0
2007-06-11 08:55:00,162.32,162.33,162.31,162.32,1541199975.0
2007-06-11 08:56:00,162.33,162.35,162.32,162.33,1603399993.0
2007-06-11 08:57:00,162.32,162.34,162.31,162.33,1603399993.0
2007-06-11 08:58:00,162.35,162.39,162.34,162.39,1603399993.0
2007-06-11 08:59:00,162.4,162.41,162.35,162.36,1603399993.0
2007-06-11 09:00:00,162.37,162.37,162.34,162.36,1603399993.0
2007-06-11 09:01:00,162.37,162.37,162.33,162.33,1603399993.0
2007-06-11 09:02:00,162.33,162.34,162.315,162.33,1603399993.0
2007-06-11 09:03:00,162.33,162.33,162.31,162.32,970599996.0
2007-06-11 09:04:00,162.32,162.32,162.31,162.31,616899991.0
2007-06-11 09:05:00,162.32,162.34,162.32,162.34,1289399984.0
2007-06-11 09:06:00,162.335,162.35,162.32,162.325,1289399984.0
2007-06-11 09:07:00,162.33,162.34,162.32,162.325,1255600001.0
2007-06-11 09:08:00,162.33,162.34,162.32,162.32,1145800005.0
2007-06-11 09:09:00,162.32,162.32,162.315,162.32,392300000.0
2007-06-11 09:10:00,162.32,162.33,162.315,162.33,466199992.0
2007-06-11 09:11:00,162.33,162.33,162.31,162.32,1357099991.0
2007-06-11 09:12:00,162.32,162.33,162.305,162.32,634500004.0
2007-06-11 09:13:00,162.32,162.33,162.32,162.32,1196199987.0
2007-06-11 09:14:00,162.32,162.32,162.29,162.3,1478100006.0
2007-06-11 09:15:00,162.29,162.3,162.25,162.26,1130399993.0
2007-06-11 09:16:00,162.26,162.26,162.25,162.26,1868099996.0
2007-06-11 09:17:00,162.26,162.26,162.24,162.25,993899986.0
2007-06-11 09:18:00,162.25,162.26,162.24,162.24,1025300005.0
2007-06-11 09:19:00,162.24,162.24,162.175,162.175,720999998.0
2007-06-11 09:20:00,162.175,162.2,162.155,162.17,2122400013.0
2007-06-11 09:21:00,162.17,162.18,162.13,162.13,562000000.0
2007-06-11 09:22:00,162.13,162.14,162.125,162.14,562000000.0
2007-06-11 09:23:00,162.14,162.15,162.14,162.15,1015800008.0
2007-06-11 09:24:00,162.15,162.17,162.15,162.16,1459500012.0
2007-06-11 09:25:00,162.17,162.18,162.16,162.18,1866100009.0
2007-06-11 09:26:00,162.18,162.21,162.17,162.18,1758200014.0
2007-06-11 09:27:00,162.18,162.18,162.14,162.155,1769800001.0
2007-06-11 09:28:00,162.155,162.16,162.14,162.15,1462900001.0
2007-06-11 09:29:00,162.15,162.15,162.11,162.14,959600002.0
2007-06-11 09:30:00,162.14,162.15,162.13,162.145,959600002.0
2007-06-11 09:31:00,162.15,162.15,162.125,162.125,990700000.0
2007-06-11 09:32:00,162.125,162.13,162.11,162.12,610099999.0
2007-06-11 09:33:00,162.12,162.14,162.12,162.14,1571200007.0
2007-06-11 09:34:00,162.13,162.13,162.11,162.13,1610200003.0
2007-06-11 09:35:00,162.12,162.13,162.12,162.13,1610200003.0
2007-06-11 09:36:00,162.12,162.12,162.1,162.11,1369299999.0
2007-06-11 09:37:00,162.11,162.11,162.095,162.1,1369299999.0
2007-06-11 09:38:00,162.11,162.21,162.1,162.18,1423499989.0
2007-06-11 09:39:00,162.2,162.22,162.19,162.2,1423499989.0
2007-06-11 09:40:00,162.21,162.21,162.19,162.21,1423499989.0
2007-06-11 09:41:00,162.21,162.21,162.18,162.195,691699999.0
2007-06-11 09:42:00,162.19,162.26,162.19,162.24,1768800007.0
2007-06-11 09:43:00,162.25,162.28,162.25,162.27,1768800007.0
2007-06-11 09:44:00,162.28,162.31,162.28,162.31,1768800007.0
2007-06-11 09:45:00,162.32,162.32,162.3,162.31,1768800007.0
2007-06-11 09:46:00,162.3,162.33,162.3,162.33,1768800007.0
2007-06-11 09:47:00,162.32,162.37,162.32,162.36,1768800007.0
2007-06-11 09:48:00,162.37,162.39,162.37,162.37,1768800007.0
2007-06-11 09:49:00,162.37,162.37,162.34,162.35,1452300013.0
2007-06-11 09:50:00,162.35,162.37,162.34,162.36,653899999.0
2007-06-11 09:51:00,162.36,162.365,162.35,162.355,653899999.0
2007-06-11 09:52:00,162.36,162.36,162.33,162.34,1324100000.0
2007-06-11 09:53:00,162.34,162.35,162.34,162.34,1398800001.0
2007-06-11 09:54:00,162.34,162.34,162.33,162.33,1398800001.0
2007-06-11 09:55:00,162.32,162.32,162.31,162.31,116800000.0
2007-06-11 09:56:00,162.31,162.31,162.31,162.31,116800000.0
2007-06-11 09:57:00,162.31,162.31,162.31,162.31,56800000.0
2007-06-11 09:58:00,162.31,162.31,162.27,162.27,694399999.0
2007-06-11 09:59:00,162.27,162.27,162.24,162.25,674900002.0
2007-06-11 10:00:00,162.25,162.27,162.25,162.27,1287700000.0
2007-06-11 10:01:00,162.27,162.28,162.26,162.28,571000002.0
2007-06-11 10:02:00,162.28,162.3,162.28,162.3,1976700011.0
2007-06-11 10:03:00,162.29,162.31,162.29,162.31,1976700011.0
2007-06-11 10:04:00,162.32,162.33,162.32,162.33,1976700011.0
2007-06-11 10:05:00,162.33,162.37,162.33,162.37,1911300003.0
2007-06-11 10:06:00,162.37,162.4,162.36,162.38,1911300003.0
2007-06-11 10:07:00,162.38,162.38,162.36,162.36,1178600005.0
2007-06-11 10:08:00,162.37,162.37,162.36,162.37,1178600005.0
2007-06-11 10:09:00,162.38,162.38,162.35,162.35,1178600005.0
2007-06-11 10:10:00,162.35,162.37,162.35,162.35,1178600005.0
2007-06-11 10:11:00,162.36,162.36,162.35,162.36,1206699987.0
2007-06-11 10:12:00,162.36,162.37,162.36,162.365,545600007.0
2007-06-11 10:13:00,162.365,162.37,162.35,162.36,1305599991.0
2007-06-11 10:14:00,162.36,162.37,162.36,162.36,1229299994.0
2007-06-11 10:15:00,162.36,162.41,162.36,162.41,1779999993.0
2007-06-11 10:16:00,162.41,162.45,162.41,162.44,1684999996.0
2007-06-11 10:17:00,162.45,162.46,162.425,162.45,1684999996.0
2007-06-11 10:18:00,162.45,162.49,162.45,162.49,1910099997.0
2007-06-11 10:19:00,162.5,162.51,162.49,162.5,1910099997.0
2007-06-11 10:20:00,162.51,162.6,162.51,162.6,1910099997.0
2007-06-11 10:21:00,162.61,162.61,162.56,162.57,1910099997.0
2007-06-11 10:22:00,162.58,162.58,162.55,162.55,1910099997.0
2007-06-11 10:23:00,162.56,162.59,162.55,162.57,1910099997.0
2007-06-11 10:24:00,162.58,162.58,162.57,162.58,1910099997.0
2007-06-11 10:25:00,162.58,162.58,162.56,162.57,1025999993.0
2007-06-11 10:26:00,162.56,162.58,162.54,162.54,1529200002.0
2007-06-11 10:27:00,162.55,162.56,162.53,162.55,1529200002.0
2007-06-11 10:28:00,162.55,162.55,162.52,162.53,1529200002.0
2007-06-11 10:29:00,162.53,162.54,162.51,162.51,1519000001.0
2007-06-11 10:30:00,162.52,162.54,162.52,162.52,1091300004.0
2007-06-11 10:31:00,162.52,162.52,162.5,162.51,866899998.0
2007-06-11 10:32:00,162.505,162.54,162.505,162.52,1088199987.0
2007-06-11 10:33:00,162.52,162.52,162.49,162.49,919199993.0
2007-06-11 10:34:00,162.49,162.5,162.49,162.49,351199995.0
2007-06-11 10:35:00,162.49,162.495,162.48,162.49,1054199992.0
2007-06-11 10:36:00,162.49,162.49,162.47,162.47,1566800010.0
2007-06-11 10:37:00,162.47,162.5,162.47,162.48,1644500012.0
2007-06-11 10:38:00,162.48,162.51,162.48,162.49,2026200011.0
2007-06-11 10:39:00,162.5,162.51,162.49,162.5,1439099995.0
2007-06-11 10:40:00,162.51,162.51,162.48,162.49,1439099995.0
2007-06-11 10:41:00,162.48,162.5,162.47,162.48,1908899989.0
2007-06-11 10:42:00,162.48,162.51,162.48,162.5,1908899989.0
2007-06-11 10:43:00,162.5,162.505,162.48,162.48,963400000.0
2007-06-11 10:44:00,162.48,162.49,162.435,162.445,1571499982.0
2007-06-11 10:45:00,162.44,162.46,162.44,162.45,543899998.0
2007-06-11 10:46:00,162.44,162.46,162.44,162.46,543899998.0
2007-06-11 10:47:00,162.46,162.46,162.45,162.45,715199997.0
2007-06-11 10:48:00,162.45,162.45,162.42,162.42,954500003.0
2007-06-11 10:49:00,162.42,162.43,162.41,162.42,954500003.0
2007-06-11 10:50:00,162.42,162.44,162.41,162.42,1829599999.0
2007-06-11 10:51:00,162.41,162.43,162.41,162.41,2047099995.0
2007-06-11 10:52:00,162.4,162.42,162.4,162.42,2047099995.0
2007-06-11 10:53:00,162.42,162.43,162.41,162.41,1981400029.0
2007-06-11 10:54:00,162.42,162.42,162.41,162.42,1348200005.0
2007-06-11 10:55:00,162.41,162.41,162.39,162.4,1293999995.0
2007-06-11 10:56:00,162.41,162.41,162.38,162.38,1293999995.0
2007-06-11 10:57:00,162.38,162.39,162.37,162.39,1895000010.0
2007-06-11 10:58:00,162.39,162.39,162.37,162.38,1702599987.0
2007-06-11 10:59:00,162.38,162.4,162.38,162.4,256300002.0
2007-06-11 11:00:00,162.39,162.41,162.39,162.39,1313999994.0
2007-06-11 11:01:00,162.39,162.4,162.38,162.39,1065800005.0
2007-06-11 11:02:00,162.39,162.4,162.39,162.39,157000000.0
2007-06-11 11:03:00,162.4,162.4,162.39,162.39,230400002.0
2007-06-11 11:04:00,162.39,162.4,162.38,162.4,1122099997.0
2007-06-11 11:05:00,162.4,162.4,162.38,162.39,1282300001.0
2007-06-11 11:06:00,162.39,162.39,162.37,162.375,935800006.0
2007-06-11 11:07:00,162.375,162.4,162.375,162.4,1134999992.0
2007-06-11 11:08:00,162.4,162.43,162.395,162.43,1405400001.0
2007-06-11 11:09:00,162.43,162.43,162.405,162.415,1134800001.0
2007-06-11 11:10:00,162.43,162.46,162.42,162.43,1614399995.0
2007-06-11 11:11:00,162.42,162.43,162.42,162.42,1614399995.0
2007-06-11 11:12:00,162.42,162.43,162.41,162.43,1614399995.0
2007-06-11 11:13:00,162.41,162.42,162.38,162.39,456899996.0
2007-06-11 11:14:00,162.39,162.4,162.385,162.4,456899996.0
2007-06-11 11:15:00,162.4,162.4,162.38,162.39,765900004.0
2007-06-11 11:16:00,162.38,162.4,162.38,162.38,1148500006.0
2007-06-11 11:17:00,162.38,162.38,162.38,162.38,2006400000.0
2007-06-11 11:18:00,162.38,162.38,162.355,162.36,1206999996.0
2007-06-11 11:19:00,162.355,162.38,162.34,162.365,1730600008.0
2007-06-11 11:20:00,162.365,162.39,162.36,162.39,1438500007.0
2007-06-11 11:21:00,162.39,162.39,162.38,162.39,639199998.0
2007-06-11 11:22:00,162.39,162.4,162.38,162.4,403200004.0
2007-06-11 11:23:00,162.4,162.4,162.36,162.36,942800007.0
2007-06-11 11:24:00,162.36,162.36,162.35,162.35,444800004.0
2007-06-11 11:25:00,162.36,162.36,162.34,162.35,1133000007.0
2007-06-11 11:26:00,162.35,162.35,162.34,162.35,511600001.0
2007-06-11 11:27:00,162.34,162.34,162.32,162.33,1890200006.0
2007-06-11 11:28:00,162.33,162.34,162.33,162.34,1066800009.0
2007-06-11 11:29:00,162.35,162.36,162.34,162.35,1155499995.0
2007-06-11 11:30:00,162.34,162.35,162.34,162.34,1155499995.0
2007-06-11 11:31:00,162.34,162.35,162.34,162.35,1155499995.0
2007-06-11 11:32:00,162.35,162.36,162.34,162.345,812099997.0
2007-06-11 11:33:00,162.35,162.365,162.35,162.35,826599993.0
2007-06-11 11:34:00,162.37,162.37,162.35,162.35,1057099990.0
2007-06-11 11:35:00,162.35,162.36,162.345,162.36,1057099990.0
2007-06-11 11:36:00,162.35,162.36,162.345,162.35,2017499992.0
2007-06-11 11:37:00,162.36,162.38,162.35,162.37,1409900010.0
2007-06-11 11:38:00,162.38,162.38,162.37,162.375,1264700005.0
2007-06-11 11:39:00,162.375,162.38,162.36,162.37,2050600024.0
2007-06-11 11:40:00,162.37,162.39,162.37,162.38,750200000.0
2007-06-11 11:41:00,162.38,162.41,162.37,162.41,1162699991.0
2007-06-11 11:42:00,162.42,162.43,162.42,162.43,1335300004.0
2007-06-11 11:43:00,162.43,162.44,162.425,162.425,1335300004.0
2007-06-11 11:44:00,162.43,162.44,162.425,162.43,1405299989.0
2007-06-11 11:45:00,162.425,162.45,162.425,162.435,1534000009.0
2007-06-11 11:46:00,162.44,162.44,162.43,162.435,754500002.0
2007-06-11 11:47:00,162.44,162.45,162.43,162.43,818200014.0
2007-06-11 11:48:00,162.44,162.44,162.415,162.415,351300002.0
2007-06-11 11:49:00,162.415,162.43,162.415,162.43,171899998.0
2007-06-11 11:50:00,162.43,162.43,162.43,162.43,26000000.0
2007-06-11 11:51:00,162.43,162.43,162.415,162.42,575400004.0
2007-06-11 11:52:00,162.42,162.43,162.42,162.43,348199998.0
2007-06-11 11:53:00,162.43,162.44,162.43,162.44,919800003.0
2007-06-11 11:54:00,162.44,162.45,162.43,162.445,1831500001.0
2007-06-11 11:55:00,162.445,162.46,162.44,162.46,1508799983.0
2007-06-11 11:56:00,162.46,162.46,162.46,162.46,132000000.0
2007-06-11 11:57:00,162.46,162.46,162.435,162.45,1261300001.0
2007-06-11 11:58:00,162.45,162.45,162.41,162.42,1030699998.0
2007-06-11 11:59:00,162.42,162.42,162.4,162.41,1832199979.0
2007-06-11 12:00:00,162.41,162.42,162.4,162.41,1715000010.0
2007-06-11 12:01:00,162.41,162.42,162.41,162.42,496199995.0
2007-06-11 12:02:00,162.42,162.43,162.42,162.42,413399993.0
2007-06-11 12:03:00,162.42,162.43,162.42,162.42,1604599960.0
2007-06-11 12:04:00,162.43,162.43,162.41,162.43,1290199982.0
2007-06-11 12:05:00,162.43,162.43,162.43,162.43,1201600015.0
2007-06-11 12:06:00,162.43,162.44,162.43,162.435,721300002.0
2007-06-11 12:07:00,162.44,162.45,162.44,162.45,1998900015.0
2007-06-11 12:08:00,162.45,162.45,162.44,162.44,1812599994.0
2007-06-11 12:09:00,162.45,162.45,162.44,162.45,1812599994.0
2007-06-11 12:10:00,162.45,162.45,162.44,162.45,1281200001.0
2007-06-11 12:11:00,162.45,162.46,162.44,162.445,971499990.0
2007-06-11 12:12:00,162.45,162.47,162.44,162.47,187100002.0
2007-06-11 12:13:00,162.46,162.465,162.46,162.46,187100002.0
2007-06-11 12:14:00,162.46,162.46,162.46,162.46,1006399991.0
2007-06-11 12:15:00,162.46,162.46,162.46,162.46,121200001.0
2007-06-11 12:16:00,162.47,162.47,162.45,162.46,1115200006.0
2007-06-11 12:17:00,162.46,162.46,162.44,162.45,1115200006.0
2007-06-11 12:18:00,162.45,162.45,162.43,162.44,1235300005.0
2007-06-11 12:19:00,162.44,162.45,162.42,162.43,1593499999.0
2007-06-11 12:20:00,162.42,162.43,162.4,162.4,1760500004.0
2007-06-11 12:21:00,162.4,162.41,162.38,162.4,1760500004.0
2007-06-11 12:22:00,162.41,162.42,162.38,162.42,1910199996.0
2007-06-11 12:23:00,162.41,162.42,162.39,162.4,1910199996.0
2007-06-11 12:24:00,162.4,162.41,162.39,162.4,976599993.0
2007-06-11 12:25:00,162.4,162.41,162.395,162.4,600900001.0
2007-06-11 12:26:00,162.4,162.41,162.4,162.41,667400002.0
2007-06-11 12:27:00,162.4,162.41,162.39,162.39,472100000.0
2007-06-11 12:28:00,162.39,162.4,162.39,162.4,1233399988.0
2007-06-11 12:29:00,162.38,162.39,162.375,162.375,1233399988.0
2007-06-11 12:30:00,162.375,162.38,162.37,162.38,1862500009.0
2007-06-11 12:31:00,162.38,162.38,162.37,162.38,1215399975.0
2007-06-11 12:32:00,162.38,162.38,162.36,162.36,1509499987.0
2007-06-11 12:33:00,162.36,162.37,162.34,162.35,1851699999.0
2007-06-11 12:34:00,162.35,162.36,162.35,162.36,1235700008.0
2007-06-11 12:35:00,162.36,162.36,162.35,162.36,1896399980.0
2007-06-11 12:36:00,162.36,162.36,162.35,162.36,1064200008.0
2007-06-11 12:37:00,162.37,162.39,162.36,162.38,1880000011.0
2007-06-11 12:38:00,162.38,162.39,162.38,162.39,1880000011.0
2007-06-11 12:39:00,162.39,162.41,162.38,162.39,1534100009.0
2007-06-11 12:40:00,162.4,162.41,162.39,162.4,1534100009.0
2007-06-11 12:41:00,162.39,162.4,162.38,162.38,1303900002.0
2007-06-11 12:42:00,162.38,162.38,162.36,162.38,1303900002.0
2007-06-11 12:43:00,162.38,162.4,162.38,162.4,1072699984.0
2007-06-11 12:44:00,162.4,162.4,162.39,162.4,1064000010.0
2007-06-11 12:45:00,162.4,162.4,162.39,162.4,374200000.0
2007-06-11 12:46:00,162.4,162.4,162.39,162.39,641000000.0
2007-06-11 12:47:00,162.39,162.4,162.38,162.38,1565800005.0
2007-06-11 12:48:00,162.38,162.4,162.38,162.4,1667000007.0
2007-06-11 12:49:00,162.41,162.41,162.4,162.4,359099999.0
2007-06-11 12:50:00,162.41,162.41,162.4,162.4,1923400011.0
2007-06-11 12:51:00,162.41,162.43,162.405,162.43,1185199998.0
2007-06-11 12:52:00,162.425,162.43,162.41,162.42,1592100009.0
2007-06-11 12:53:00,162.42,162.42,162.41,162.41,1545800002.0
2007-06-11 12:54:00,162.41,162.41,162.39,162.4,2047099991.0
2007-06-11 12:55:00,162.39,162.43,162.39,162.43,2096599998.0
2007-06-11 12:56:00,162.43,162.44,162.42,162.44,2096599998.0
2007-06-11 12:57:00,162.44,162.44,162.425,162.44,855399997.0
2007-06-11 12:58:00,162.44,162.45,162.42,162.43,1791400004.0
2007-06-11 12:59:00,162.43,162.44,162.42,162.42,1898699997.0
2007-06-11 13:00:00,162.42,162.43,162.42,162.43,438800000.0
2007-06-11 13:01:00,162.43,162.45,162.43,162.45,737099998.0
2007-06-11 13:02:00,162.45,162.45,162.44,162.45,196800000.0
2007-06-11 13:03:00,162.45,162.46,162.45,162.46,196800000.0
2007-06-11 13:04:00,162.46,162.46,162.44,162.44,1349200000.0
2007-06-11 13:05:00,162.44,162.44,162.42,162.43,1109900001.0
2007-06-11 13:06:00,162.43,162.44,162.41,162.43,995300006.0
2007-06-11 13:07:00,162.43,162.44,162.4,162.42,988200006.0
2007-06-11 13:08:00,162.42,162.42,162.4,162.4,1541800000.0
2007-06-11 13:09:00,162.4,162.44,162.4,162.44,1495199996.0
2007-06-11 13:10:00,162.44,162.44,162.42,162.43,982200001.0
2007-06-11 13:11:00,162.43,162.47,162.42,162.47,1154800006.0
2007-06-11 13:12:00,162.48,162.5,162.47,162.5,1154800006.0
2007-06-11 13:13:00,162.49,162.5,162.47,162.49,1154800006.0
2007-06-11 13:14:00,162.51,162.51,162.48,162.5,1154800006.0
2007-06-11 13:15:00,162.49,162.51,162.48,162.5,1220099998.0
2007-06-11 13:16:00,162.5,162.5,162.49,162.49,1387400003.0
2007-06-11 13:17:00,162.49,162.5,162.49,162.5,1142900005.0
2007-06-11 13:18:00,162.5,162.5,162.49,162.49,1453799965.0
2007-06-11 13:19:00,162.5,162.51,162.5,162.51,1149599983.0
2007-06-11 13:20:00,162.49,162.5,162.49,162.49,1119200007.0
2007-06-11 13:21:00,162.5,162.5,162.45,162.46,1119200007.0
2007-06-11 13:22:00,162.46,162.47,162.46,162.47,435000004.0
2007-06-11 13:23:00,162.47,162.47,162.46,162.47,449299998.0
2007-06-11 13:24:00,162.46,162.47,162.45,162.45,543899998.0
2007-06-11 13:25:00,162.45,162.455,162.445,162.45,1733899991.0
2007-06-11 13:26:00,162.45,162.45,162.43,162.45,1131400010.0
2007-06-11 13:27:00,162.45,162.45,162.44,162.45,450200005.0
2007-06-11 13:28:00,162.45,162.47,162.45,162.46,339900003.0
2007-06-11 13:29:00,162.46,162.48,162.46,162.48,88800000.0
2007-06-11 13:30:00,162.48,162.49,162.47,162.48,127499999.0
2007-06-11 13:31:00,162.48,162.48,162.47,162.47,347800003.0
2007-06-11 13:32:00,162.47,162.48,162.47,162.48,132000000.0
2007-06-11 13:33:00,162.48,162.49,162.47,162.49,117900001.0
2007-06-11 13:34:00,162.49,162.49,162.47,162.48,305900006.0
2007-06-11 13:35:00,162.48,162.49,162.48,162.48,72400001.0
2007-06-11 13:36:00,162.48,162.49,162.48,162.48,204000000.0
2007-06-11 13:37:00,162.48,162.48,162.47,162.48,419100000.0
2007-06-11 13:38:00,162.48,162.49,162.47,162.47,257200000.0
2007-06-11 13:39:00,162.47,162.49,162.47,162.48,424400000.0
2007-06-11 13:40:00,162.48,162.49,162.47,162.48,564900001.0
2007-06-11 13:41:00,162.48,162.49,162.48,162.49,395600004.0
2007-06-11 13:42:00,162.48,162.49,162.48,162.49,87700000.0
2007-06-11 13:43:00,162.48,162.49,162.47,162.49,239200000.0
2007-06-11 13:44:00,162.49,162.5,162.46,162.47,600699998.0
2007-06-11 13:45:00,162.47,162.47,162.45,162.46,166200001.0
2007-06-11 13:46:00,162.45,162.47,162.45,162.46,252200002.0
2007-06-11 13:47:00,162.45,162.47,162.45,162.46,231200000.0
2007-06-11 13:48:00,162.46,162.48,162.46,162.47,446400000.0
2007-06-11 13:49:00,162.47,162.47,162.47,162.47,193800000.0
2007-06-11 13:50:00,162.48,162.48,162.46,162.46,383600000.0
2007-06-11 13:51:00,162.46,162.46,162.43,162.44,801799999.0
2007-06-11 13:52:00,162.445,162.45,162.44,162.45,657400001.0
2007-06-11 13:53:00,162.45,162.46,162.43,162.45,208800000.0
2007-06-11 13:54:00,162.45,162.465,162.45,162.465,183200000.0
2007-06-11 13:55:00,162.46,162.47,162.435,162.44,860400004.0
2007-06-11 13:56:00,162.445,162.45,162.445,162.45,140500000.0
2007-06-11 13:57:00,162.45,162.46,162.445,162.45,943399995.0
2007-06-11 13:58:00,162.46,162.46,162.45,162.45,487699996.0
2007-06-11 13:59:00,162.45,162.46,162.45,162.46,546200000.0
2007-06-11 14:00:00,162.46,162.46,162.44,162.46,863400003.0
2007-06-11 14:01:00,162.46,162.51,162.45,162.51,1391199986.0
2007-06-11 14:02:00,162.51,162.52,162.5,162.505,966299991.0
2007-06-11 14:03:00,162.51,162.56,162.51,162.56,1109700002.0
2007-06-11 14:04:00,162.56,162.58,162.55,162.57,911900002.0
2007-06-11 14:05:00,162.58,162.59,162.57,162.58,408300000.0
2007-06-11 14:06:00,162.57,162.6,162.56,162.58,1092700001.0
2007-06-11 14:07:00,162.58,162.58,162.55,162.56,297800002.0
2007-06-11 14:08:00,162.56,162.57,162.56,162.56,416500000.0
2007-06-11 14:09:00,162.56,162.56,162.54,162.54,203599999.0
2007-06-11 14:10:00,162.53,162.57,162.53,162.57,750400008.0
2007-06-11 14:11:00,162.56,162.58,162.55,162.58,917400003.0
2007-06-11 14:12:00,162.58,162.59,162.56,162.58,1058899991.0
2007-06-11 14:13:00,162.575,162.59,162.55,162.55,1352800006.0
2007-06-11 14:14:00,162.55,162.56,162.54,162.54,1552600005.0
2007-06-11 14:15:00,162.53,162.55,162.53,162.53,1061500002.0
2007-06-11 14:16:00,162.53,162.53,162.51,162.51,1822900023.0
2007-06-11 14:17:00,162.51,162.54,162.5,162.53,1264599996.0
2007-06-11 14:18:00,162.52,162.53,162.52,162.53,2005099995.0
2007-06-11 14:19:00,162.52,162.53,162.51,162.52,2005099995.0
2007-06-11 14:20:00,162.495,162.5,162.48,162.49,2005099995.0
2007-06-11 14:21:00,162.49,162.5,162.49,162.5,1737800022.0
2007-06-11 14:22:00,162.49,162.51,162.49,162.51,1093800006.0
2007-06-11 14:23:00,162.51,162.51,162.49,162.51,1093800006.0
2007-06-11 14:24:00,162.52,162.55,162.52,162.53,1168699992.0
2007-06-11 14:25:00,162.53,162.53,162.525,162.53,424899999.0
2007-06-11 14:26:00,162.52,162.53,162.51,162.53,1999999993.0
2007-06-11 14:27:00,162.51,162.51,162.5,162.51,1999999993.0
2007-06-11 14:28:00,162.5,162.53,162.5,162.51,1979799995.0
2007-06-11 14:29:00,162.51,162.51,162.48,162.48,1979799995.0
2007-06-11 14:30:00,162.48,162.49,162.475,162.475,1035199986.0
2007-06-11 14:31:00,162.47,162.48,162.46,162.475,568899982.0
2007-06-11 14:32:00,162.475,162.48,162.47,162.48,1139099998.0
2007-06-11 14:33:00,162.48,162.49,162.46,162.47,469500006.0
2007-06-11 14:34:00,162.47,162.48,162.47,162.47,469500006.0
2007-06-11 14:35:00,162.47,162.47,162.46,162.47,1033900015.0
2007-06-11 14:36:00,162.45,162.46,162.44,162.45,1567899998.0
2007-06-11 14:37:00,162.455,162.47,162.45,162.46,1567899998.0
2007-06-11 14:38:00,162.46,162.46,162.46,162.46,141600002.0
2007-06-11 14:39:00,162.46,162.46,162.45,162.45,392800014.0
2007-06-11 14:40:00,162.46,162.47,162.44,162.44,1773599993.0
2007-06-11 14:41:00,162.44,162.46,162.44,162.45,914300003.0
2007-06-11 14:42:00,162.45,162.46,162.43,162.435,914300003.0
2007-06-11 14:43:00,162.44,162.45,162.44,162.44,2126699989.0
2007-06-11 14:44:00,162.43,162.45,162.42,162.45,2126699989.0
2007-06-11 14:45:00,162.45,162.49,162.45,162.49,2126699989.0
2007-06-11 14:46:00,162.49,162.5,162.48,162.49,802600011.0
2007-06-11 14:47:00,162.49,162.5,162.49,162.5,1039699994.0
2007-06-11 14:48:00,162.5,162.5,162.47,162.48,1956500000.0
2007-06-11 14:49:00,162.48,162.48,162.47,162.47,551799997.0
2007-06-11 14:50:00,162.47,162.52,162.47,162.51,2069000001.0
2007-06-11 14:51:00,162.52,162.53,162.51,162.51,1890399999.0
2007-06-11 14:52:00,162.505,162.52,162.5,162.51,1890399999.0
2007-06-11 14:53:00,162.51,162.52,162.5,162.5,2145199977.0
2007-06-11 14:54:00,162.495,162.5,162.485,162.49,2145199977.0
2007-06-11 14:55:00,162.49,162.5,162.49,162.49,1198799992.0
2007-06-11 14:56:00,162.5,162.51,162.5,162.5,1198799992.0
2007-06-11 14:57:00,162.51,162.52,162.5,162.51,1198799992.0
2007-06-11 14:58:00,162.5,162.51,162.49,162.49,1198799992.0
2007-06-11 14:59:00,162.5,162.51,162.48,162.48,1846400032.0
2007-06-11 15:00:00,162.465,162.49,162.45,162.49,1846400032.0
2007-06-11 15:01:00,162.49,162.53,162.48,162.52,1162200004.0
2007-06-11 15:02:00,162.53,162.53,162.48,162.49,390200001.0
2007-06-11 15:03:00,162.49,162.49,162.485,162.485,390200001.0
2007-06-11 15:04:00,162.48,162.51,162.47,162.47,1863399992.0
2007-06-11 15:05:00,162.48,162.485,162.46,162.47,1863399992.0
2007-06-11 15:06:00,162.47,162.47,162.44,162.46,1955299978.0
2007-06-11 15:07:00,162.47,162.48,162.46,162.47,1955299978.0
2007-06-11 15:08:00,162.47,162.48,162.46,162.465,1955299978.0
2007-06-11 15:09:00,162.465,162.47,162.46,162.465,1139099991.0
2007-06-11 15:10:00,162.465,162.48,162.46,162.47,455000000.0
2007-06-11 15:11:00,162.47,162.48,162.47,162.48,466600001.0
2007-06-11 15:12:00,162.48,162.49,162.48,162.49,370400001.0
2007-06-11 15:13:00,162.48,162.5,162.48,162.5,1452500001.0
2007-06-11 15:14:00,162.49,162.5,162.47,162.47,1333400002.0
2007-06-11 15:15:00,162.49,162.49,162.48,162.49,1333400002.0
2007-06-11 15:16:00,162.49,162.49,162.485,162.49,433499995.0
2007-06-11 15:17:00,162.49,162.49,162.49,162.49,16400000.0
2007-06-11 15:18:00,162.495,162.505,162.495,162.505,403000014.0
2007-06-11 15:19:00,162.505,162.52,162.505,162.51,384200009.0
2007-06-11 15:20:00,162.51,162.52,162.51,162.51,1577699996.0
2007-06-11 15:21:00,162.5,162.5,162.5,162.5,1115900005.0
2007-06-11 15:22:00,162.5,162.51,162.5,162.5,1115900005.0
2007-06-11 15:23:00,162.51,162.51,162.51,162.51,20000000.0
2007-06-11 15:24:00,162.49,162.5,162.49,162.49,82099999.0
2007-06-11 15:25:00,162.5,162.5,162.49,162.5,82099999.0
2007-06-11 15:26:00,162.5,162.51,162.5,162.5,1115400035.0
2007-06-11 15:27:00,162.5,162.5,162.49,162.49,1526100023.0
2007-06-11 15:28:00,162.49,162.49,162.47,162.47,1520500006.0
2007-06-11 15:29:00,162.46,162.47,162.455,162.47,1520500006.0
2007-06-11 15:30:00,162.47,162.48,162.45,162.46,1833200004.0
2007-06-11 15:31:00,162.46,162.47,162.45,162.46,1277100003.0
2007-06-11 15:32:00,162.47,162.47,162.45,162.45,1277100003.0
2007-06-11 15:33:00,162.46,162.48,162.46,162.46,1277100003.0
2007-06-11 15:34:00,162.45,162.48,162.45,162.465,1277100003.0
2007-06-11 15:35:00,162.475,162.48,162.46,162.465,1124400012.0
2007-06-11 15:36:00,162.465,162.475,162.46,162.46,1678099993.0
2007-06-11 15:37:00,162.46,162.47,162.45,162.46,1316200009.0
2007-06-11 15:38:00,162.46,162.47,162.45,162.46,722400001.0
2007-06-11 15:39:00,162.45,162.49,162.45,162.48,722400001.0
2007-06-11 15:40:00,162.49,162.5,162.48,162.5,722400001.0
2007-06-11 15:41:00,162.51,162.51,162.49,162.5,722400001.0
2007-06-11 15:43:00,162.495,162.52,162.485,162.52,809799993.0
2007-06-11 15:44:00,162.52,162.52,162.5,162.5,394700002.0
2007-06-11 15:45:00,162.51,162.52,162.49,162.49,1811200017.0
2007-06-11 15:46:00,162.49,162.5,162.48,162.49,1811200017.0
2007-06-11 15:47:00,162.47,162.5,162.47,162.5,1645100006.0
2007-06-11 15:48:00,162.495,162.51,162.49,162.5,1645100006.0
2007-06-11 15:49:00,162.5,162.5,162.48,162.48,1610600018.0
2007-06-11 15:50:00,162.48,162.49,162.47,162.48,2033099996.0
2007-06-11 15:51:00,162.485,162.5,162.46,162.475,2033099996.0
2007-06-11 15:52:00,162.47,162.49,162.46,162.49,2097800006.0
2007-06-11 15:53:00,162.5,162.5,162.47,162.47,2097800006.0
2007-06-11 15:54:00,162.47,162.48,162.47,162.48,422500004.0
2007-06-11 15:55:00,162.48,162.48,162.46,162.46,514199995.0
2007-06-11 15:56:00,162.46,162.47,162.45,162.47,1173599997.0
2007-06-11 15:57:00,162.47,162.47,162.44,162.46,758299994.0
2007-06-11 15:58:00,162.46,162.48,162.45,162.47,1530100012.0
2007-06-11 15:59:00,162.46,162.5,162.46,162.47,1530100012.0
2007-06-11 16:00:00,162.46,162.48,162.43,162.43,1530100012.0
2007-06-11 16:01:00,162.44,162.45,162.42,162.43,1530100012.0
2007-06-11 16:02:00,162.42,162.43,162.41,162.41,1530100012.0
2007-06-11 16:03:00,162.41,162.41,162.37,162.37,1530100012.0
2007-06-11 16:04:00,162.37,162.39,162.37,162.39,1245899998.0
2007-06-11 16:05:00,162.39,162.4,162.375,162.375,1418399981.0
2007-06-11 16:06:00,162.39,162.41,162.38,162.41,1305799992.0
2007-06-11 16:07:00,162.41,162.42,162.39,162.41,1305799992.0
2007-06-11 16:08:00,162.4,162.42,162.39,162.41,1542099993.0
2007-06-11 16:09:00,162.42,162.45,162.41,162.45,1542099993.0
2007-06-11 16:10:00,162.445,162.45,162.44,162.44,1542099993.0
2007-06-11 16:11:00,162.44,162.45,162.43,162.43,2086039755.0
2007-06-11 16:12:00,162.43,162.44,162.42,162.43,633500007.0
2007-06-11 16:13:00,162.42,162.43,162.41,162.42,633500007.0
2007-06-11 16:14:00,162.43,162.45,162.43,162.45,801899992.0
2007-06-11 16:15:00,162.44,162.44,162.42,162.42,801899992.0
2007-06-11 16:16:00,162.42,162.44,162.41,162.43,1889600015.0
2007-06-11 16:17:00,162.44,162.44,162.43,162.43,1032799996.0
2007-06-11 16:18:00,162.44,162.44,162.43,162.44,1032799996.0
2007-06-11 16:19:00,162.43,162.44,162.43,162.44,1032799996.0
2007-06-11 16:20:00,162.44,162.44,162.43,162.44,1032799996.0
2007-06-11 16:21:00,162.44,162.44,162.43,162.43,1520800002.0
2007-06-11 16:22:00,162.43,162.44,162.43,162.43,1520800002.0
2007-06-11 16:23:00,162.44,162.44,162.43,162.43,753499994.0
2007-06-11 16:24:00,162.42,162.42,162.4,162.4,753499994.0
2007-06-11 16:25:00,162.41,162.43,162.4,162.43,753499994.0
2007-06-11 16:26:00,162.42,162.44,162.42,162.43,753499994.0
2007-06-11 16:27:00,162.42,162.42,162.4,162.41,753499994.0
2007-06-11 16:28:00,162.42,162.42,162.41,162.42,753499994.0
2007-06-11 16:29:00,162.43,162.43,162.42,162.42,988299994.0
2007-06-11 16:30:00,162.41,162.43,162.41,162.42,988299994.0
2007-06-11 16:31:00,162.42,162.42,162.405,162.42,988299994.0
2007-06-11 16:32:00,162.415,162.43,162.41,162.42,898499990.0
2007-06-11 16:33:00,162.42,162.43,162.405,162.43,1869699950.0
2007-06-11 16:34:00,162.43,162.45,162.43,162.45,627999997.0
2007-06-11 16:35:00,162.45,162.47,162.445,162.455,1476600001.0
2007-06-11 16:36:00,162.46,162.47,162.45,162.46,759299989.0
2007-06-11 16:37:00,162.45,162.46,162.44,162.45,1030099988.0
2007-06-11 16:38:00,162.45,162.46,162.43,162.43,2084399966.0
2007-06-11 16:39:00,162.44,162.44,162.42,162.42,2084399966.0
2007-06-11 16:40:00,162.43,162.43,162.41,162.42,2084399966.0
2007-06-11 16:41:00,162.41,162.42,162.4,162.4,2084399966.0
2007-06-11 16:42:00,162.41,162.41,162.38,162.39,2084399966.0
2007-06-11 16:43:00,162.39,162.42,162.39,162.42,2084399966.0
2007-06-11 16:44:00,162.42,162.44,162.42,162.43,719599997.0
2007-06-11 16:45:00,162.43,162.43,162.415,162.42,1423099999.0
2007-06-11 16:46:00,162.42,162.44,162.42,162.43,1996199999.0
2007-06-11 16:47:00,162.43,162.44,162.42,162.43,1482999985.0
2007-06-11 16:48:00,162.43,162.445,162.42,162.42,1175500595.0
2007-06-11 16:49:00,162.415,162.43,162.41,162.43,1389299998.0
2007-06-11 16:50:00,162.43,162.44,162.43,162.43,1257599989.0
2007-06-11 16:51:00,162.44,162.44,162.43,162.43,1257599989.0
2007-06-11 16:52:00,162.43,162.43,162.41,162.42,1257599989.0
2007-06-11 16:53:00,162.42,162.42,162.41,162.41,650399992.0
2007-06-11 16:54:00,162.42,162.42,162.41,162.42,1735200026.0
2007-06-11 16:55:00,162.41,162.42,162.41,162.42,1735200026.0
2007-06-11 16:56:00,162.43,162.43,162.42,162.42,1735200026.0
2007-06-11 16:57:00,162.42,162.43,162.415,162.425,1947199997.0
2007-06-11 16:58:00,162.42,162.43,162.42,162.43,537199999.0
2007-06-11 16:59:00,162.44,162.44,162.43,162.43,537199999.0
2007-06-11 17:00:00,162.44,162.48,162.44,162.48,537199999.0
2007-06-11 17:01:00,162.47,162.48,162.47,162.48,537199999.0
2007-06-11 17:02:00,162.48,162.51,162.47,162.5,2079100009.0
2007-06-11 17:03:00,162.49,162.51,162.49,162.5,1452300007.0
2007-06-11 17:04:00,162.51,162.51,162.5,162.5,1452300007.0
2007-06-11 17:05:00,162.51,162.53,162.5,162.52,1452300007.0
2007-06-11 17:06:00,162.53,162.53,162.5,162.51,1452300007.0
2007-06-11 17:07:00,162.5,162.51,162.49,162.49,1452300007.0
2007-06-11 17:08:00,162.49,162.51,162.49,162.49,1452300007.0
2007-06-11 17:09:00,162.5,162.51,162.49,162.5,590200004.0
2007-06-11 17:10:00,162.51,162.52,162.5,162.51,682800004.0
2007-06-11 17:11:00,162.52,162.53,162.51,162.53,682800004.0
2007-06-11 17:12:00,162.53,162.53,162.52,162.53,865199997.0
2007-06-11 17:13:00,162.53,162.53,162.515,162.515,675900000.0
2007-06-11 17:14:00,162.52,162.52,162.5,162.5,1775099993.0
2007-06-11 17:15:00,162.5,162.51,162.48,162.51,1775099993.0
2007-06-11 17:16:00,162.49,162.5,162.48,162.48,735500007.0
2007-06-11 17:17:00,162.49,162.49,162.475,162.475,735500007.0
2007-06-11 17:18:00,162.475,162.49,162.475,162.49,450900003.0
2007-06-11 17:19:00,162.48,162.5,162.48,162.49,1980650604.0
2007-06-11 17:20:00,162.5,162.55,162.49,162.55,1980650604.0
2007-06-11 17:21:00,162.56,162.59,162.55,162.59,1980650604.0
2007-06-11 17:22:00,162.58,162.62,162.58,162.62,1980650604.0
2007-06-11 17:23:00,162.63,162.66,162.62,162.65,1980650604.0
2007-06-11 17:24:00,162.66,162.66,162.63,162.64,1797650603.0
2007-06-11 17:25:00,162.63,162.63,162.6,162.6,1797650603.0
2007-06-11 17:26:00,162.6,162.63,162.6,162.62,1512100001.0
2007-06-11 17:27:00,162.62,162.65,162.62,162.635,1461800002.0
2007-06-11 17:28:00,162.65,162.68,162.65,162.66,896325103.0
2007-06-11 17:29:00,162.65,162.66,162.65,162.65,896325103.0
2007-06-11 17:30:00,162.65,162.65,162.64,162.65,896325103.0
2007-06-11 17:31:00,162.65,162.65,162.63,162.64,1359799994.0
2007-06-11 17:32:00,162.63,162.64,162.63,162.63,1221250196.0
2007-06-11 17:33:00,162.62,162.63,162.61,162.61,1611476092.0
2007-06-11 17:34:00,162.595,162.61,162.59,162.61,1611476092.0
2007-06-11 17:35:00,162.605,162.61,162.59,162.6,1872426303.0
2007-06-11 17:36:00,162.605,162.63,162.605,162.62,1955625494.0
2007-06-11 17:37:00,162.62,162.63,162.61,162.625,1811800799.0
2007-06-11 17:38:00,162.625,162.64,162.625,162.63,804300800.0
2007-06-11 17:39:00,162.625,162.64,162.625,162.64,1541827514.0
2007-06-11 17:40:00,162.64,162.64,162.63,162.64,703099998.0
2007-06-11 17:41:00,162.63,162.69,162.63,162.68,1315025905.0
2007-06-11 17:42:00,162.68,162.68,162.645,162.65,1747151793.0
2007-06-11 17:43:00,162.65,162.66,162.65,162.655,1281175693.0
2007-06-11 17:44:00,162.65,162.69,162.65,162.67,981275694.0
2007-06-11 17:45:00,162.69,162.69,162.67,162.67,981275694.0
2007-06-11 17:46:00,162.67,162.68,162.665,162.67,2077575704.0
2007-06-11 17:47:00,162.67,162.68,162.67,162.68,1305250985.0
2007-06-11 17:48:00,162.69,162.71,162.69,162.7,1708550991.0
2007-06-11 17:49:00,162.71,162.71,162.69,162.69,1708550991.0
2007-06-11 17:50:00,162.69,162.69,162.655,162.655,1708550991.0
2007-06-11 17:51:00,162.66,162.67,162.655,162.67,305425098.0
2007-06-11 17:52:00,162.67,162.67,162.66,162.66,1942000032.0
2007-06-11 17:53:00,162.66,162.66,162.66,162.66,353500013.0
2007-06-11 17:54:00,162.66,162.67,162.655,162.67,1128425109.0
2007-06-11 17:55:00,162.67,162.68,162.665,162.68,268025100.0
2007-06-11 17:56:00,162.68,162.69,162.665,162.67,557500403.0
2007-06-11 17:57:00,162.67,162.69,162.66,162.69,1405851799.0
2007-06-11 17:58:00,162.69,162.69,162.67,162.68,759800397.0
2007-06-11 17:59:00,162.68,162.69,162.68,162.68,650175298.0
2007-06-11 18:00:00,162.68,162.69,162.67,162.68,1346000809.0
2007-06-11 18:01:00,162.69,162.69,162.685,162.69,34025100.0
2007-06-11 18:02:00,162.69,162.695,162.69,162.69,523900400.0
2007-06-11 18:03:00,162.69,162.695,162.68,162.685,93825498.0
2007-06-11 18:04:00,162.69,162.69,162.685,162.69,150850200.0
2007-06-11 18:05:00,162.69,162.69,162.67,162.675,215351397.0
2007-06-11 18:06:00,162.675,162.68,162.67,162.68,360825500.0
2007-06-11 18:07:00,162.68,162.69,162.67,162.68,70400000.0
2007-06-11 18:08:00,162.675,162.68,162.65,162.66,598376496.0
2007-06-11 18:09:00,162.65,162.66,162.65,162.65,321600000.0
2007-06-11 18:10:00,162.65,162.66,162.65,162.66,88825100.0
2007-06-11 18:11:00,162.66,162.67,162.66,162.67,188900000.0
2007-06-11 18:12:00,162.67,162.67,162.645,162.655,597975697.0
2007-06-11 18:13:00,162.655,162.66,162.645,162.65,1027200400.0
2007-06-11 18:14:00,162.65,162.67,162.65,162.67,538900400.0
2007-06-11 18:15:00,162.67,162.68,162.66,162.665,949225096.0
2007-06-11 18:16:00,162.665,162.68,162.665,162.665,519150194.0
2007-06-11 18:17:00,162.665,162.68,162.655,162.67,771975697.0
2007-06-11 18:18:00,162.67,162.67,162.66,162.66,201500400.0
2007-06-11 18:19:00,162.67,162.67,162.66,162.67,402025097.0
2007-06-11 18:20:00,162.67,162.675,162.67,162.67,229650200.0
2007-06-11 18:21:00,162.67,162.68,162.665,162.68,297250200.0
2007-06-11 18:22:00,162.68,162.68,162.66,162.66,146400000.0
2007-06-11 18:23:00,162.66,162.66,162.66,162.66,118399999.0
2007-06-11 18:24:00,162.66,162.66,162.66,162.66,204400000.0
2007-06-11 18:25:00,162.66,162.66,162.655,162.655,121300000.0
2007-06-11 18:26:00,162.655,162.66,162.655,162.66,228200000.0
2007-06-11 18:27:00,162.66,162.68,162.66,162.68,298900000.0
2007-06-11 18:28:00,162.68,162.68,162.66,162.67,246399997.0
2007-06-11 18:29:00,162.67,162.74,162.66,162.73,1669950601.0
2007-06-11 18:30:00,162.73,162.74,162.715,162.73,387750198.0
2007-06-11 18:31:00,162.73,162.74,162.72,162.74,568299998.0
2007-06-11 18:32:00,162.74,162.75,162.73,162.75,1002325099.0
2007-06-11 18:33:00,162.75,162.77,162.745,162.77,888999999.0
2007-06-11 18:34:00,162.77,162.77,162.76,162.77,412000000.0
2007-06-11 18:35:00,162.77,162.77,162.755,162.76,460200000.0
2007-06-11 18:36:00,162.76,162.78,162.755,162.76,705125098.0
2007-06-11 18:37:00,162.77,162.77,162.73,162.73,1531025898.0
2007-06-11 18:38:00,162.73,162.73,162.7,162.72,1411000007.0
2007-06-11 18:39:00,162.715,162.72,162.715,162.72,61300000.0
2007-06-11 18:40:00,162.72,162.72,162.7,162.7,1495000000.0
2007-06-11 18:41:00,162.7,162.7,162.66,162.67,1611800139.0
2007-06-11 18:42:00,162.67,162.68,162.655,162.66,2004099997.0
2007-06-11 18:43:00,162.66,162.68,162.66,162.68,614100005.0
2007-06-11 18:44:00,162.68,162.68,162.66,162.66,502499998.0
2007-06-11 18:45:00,162.66,162.66,162.66,162.66,341100000.0
2007-06-11 18:46:00,162.66,162.67,162.65,162.67,1188999989.0
2007-06-11 18:47:00,162.67,162.68,162.66,162.665,350499995.0
2007-06-11 18:48:00,162.67,162.71,162.67,162.69,1448100010.0
2007-06-11 18:49:00,162.69,162.7,162.69,162.69,701799995.0
2007-06-11 18:50:00,162.69,162.7,162.68,162.68,403100001.0
2007-06-11 18:51:00,162.68,162.69,162.68,162.69,114600000.0
2007-06-11 18:52:00,162.69,162.71,162.69,162.71,277599999.0
2007-06-11 18:53:00,162.71,162.72,162.7,162.71,812100000.0
2007-06-11 18:54:00,162.71,162.71,162.69,162.695,495399997.0
2007-06-11 18:55:00,162.695,162.7,162.695,162.7,101900000.0
2007-06-11 18:57:00,162.7,162.71,162.69,162.7,753599988.0
2007-06-11 18:58:00,162.71,162.71,162.71,162.71,63200000.0
2007-06-11 18:59:00,162.71,162.72,162.7,162.705,1384300009.0
2007-06-11 19:00:00,162.71,162.72,162.7,162.7,1879099999.0
2007-06-11 19:01:00,162.7,162.7,162.7,162.7,660000000.0
2007-06-11 19:02:00,162.7,162.71,162.69,162.7,312699997.0
2007-06-11 19:03:00,162.71,162.71,162.695,162.695,542599989.0
2007-06-11 19:04:00,162.7,162.7,162.69,162.7,864899997.0
2007-06-11 19:05:00,162.69,162.7,162.685,162.7,1112400001.0
2007-06-11 19:06:00,162.69,162.69,162.68,162.68,328400001.0
2007-06-11 19:07:00,162.67,162.68,162.66,162.67,513100003.0
2007-06-11 19:08:00,162.67,162.67,162.67,162.67,271200000.0
2007-06-11 19:09:00,162.67,162.68,162.67,162.67,961100006.0
2007-06-11 19:10:00,162.67,162.7,162.67,162.68,1216099993.0
2007-06-11 19:11:00,162.68,162.7,162.675,162.7,571399999.0
2007-06-11 19:12:00,162.7,162.72,162.7,162.72,546399997.0
2007-06-11 19:13:00,162.71,162.72,162.71,162.71,578400001.0
2007-06-11 19:14:00,162.7,162.7,162.67,162.68,433800002.0
2007-06-11 19:15:00,162.68,162.695,162.68,162.69,897099999.0
2007-06-11 19:16:00,162.69,162.71,162.69,162.71,643999998.0
2007-06-11 19:17:00,162.7,162.71,162.68,162.68,1398100007.0
2007-06-11 19:18:00,162.68,162.71,162.67,162.7,1398100007.0
2007-06-11 19:19:00,162.705,162.72,162.7,162.72,327100001.0
2007-06-11 19:20:00,162.72,162.72,162.695,162.7,1270900001.0
2007-06-11 19:21:00,162.71,162.71,162.7,162.7,827700002.0
2007-06-11 19:22:00,162.7,162.7,162.68,162.7,1876700009.0
2007-06-11 19:23:00,162.7,162.7,162.67,162.67,1022600009.0
2007-06-11 19:24:00,162.67,162.67,162.65,162.66,1537999991.0
2007-06-11 19:25:00,162.66,162.67,162.65,162.67,872400008.0
2007-06-11 19:26:00,162.67,162.67,162.655,162.655,150199995.0
2007-06-11 19:27:00,162.655,162.66,162.65,162.66,1361400012.0
2007-06-11 19:28:00,162.66,162.67,162.65,162.66,1320799994.0
2007-06-11 19:29:00,162.65,162.67,162.65,162.65,1906800004.0
2007-06-11 19:30:00,162.66,162.66,162.65,162.66,1906800004.0
2007-06-11 19:31:00,162.66,162.67,162.66,162.66,1266199999.0
2007-06-11 19:32:00,162.66,162.67,162.66,162.67,757800004.0
2007-06-11 19:33:00,162.66,162.67,162.66,162.66,1491100003.0
2007-06-11 19:34:00,162.67,162.67,162.66,162.66,265600002.0
2007-06-11 19:35:00,162.66,162.67,162.66,162.67,214600004.0
2007-06-11 19:36:00,162.67,162.67,162.66,162.665,564299989.0
2007-06-11 19:37:00,162.66,162.665,162.65,162.665,960699997.0
2007-06-11 19:38:00,162.65,162.66,162.65,162.66,401199996.0
2007-06-11 19:39:00,162.66,162.665,162.66,162.66,78100000.0
2007-06-11 19:40:00,162.66,162.68,162.66,162.67,680899995.0
2007-06-11 19:41:00,162.67,162.67,162.655,162.665,197699996.0
2007-06-11 19:42:00,162.665,162.67,162.66,162.67,235499999.0
2007-06-11 19:43:00,162.67,162.67,162.67,162.67,217200000.0
2007-06-11 19:44:00,162.67,162.68,162.67,162.67,428800000.0
2007-06-11 19:45:00,162.67,162.68,162.655,162.68,1525499987.0
2007-06-11 19:46:00,162.67,162.68,162.67,162.67,792000004.0
2007-06-11 19:47:00,162.68,162.68,162.66,162.68,792000004.0
2007-06-11 19:48:00,162.67,162.68,162.67,162.67,792000004.0
2007-06-11 19:49:00,162.67,162.69,162.67,162.67,1316899982.0
2007-06-11 19:50:00,162.67,162.68,162.66,162.67,668100009.0
2007-06-11 19:52:00,162.67,162.67,162.67,162.67,241200001.0
2007-06-11 19:53:00,162.65,162.66,162.63,162.63,893199985.0
2007-06-11 19:54:00,162.64,162.64,162.64,162.64,893199985.0
2007-06-11 19:55:00,162.65,162.65,162.62,162.63,877400005.0
2007-06-11 19:56:00,162.64,162.64,162.615,162.63,877400005.0
2007-06-11 19:57:00,162.64,162.64,162.63,162.64,896200019.0
2007-06-11 19:58:00,162.635,162.67,162.635,162.67,218399999.0
2007-06-11 19:59:00,162.67,162.67,162.66,162.66,833199999.0
2007-06-11 20:00:00,162.66,162.665,162.66,162.665,833199999.0
2007-06-11 20:01:00,162.66,162.66,162.65,162.66,414500006.0
2007-06-11 20:02:00,162.66,162.66,162.65,162.65,175700000.0
2007-06-11 20:03:00,162.66,162.66,162.65,162.66,80400000.0
2007-06-11 20:04:00,162.67,162.67,162.64,162.655,158300002.0
2007-06-11 20:05:00,162.655,162.66,162.65,162.65,161500001.0
2007-06-11 20:06:00,162.65,162.65,162.64,162.65,308699997.0
2007-06-11 20:07:00,162.65,162.65,162.65,162.65,116400000.0
2007-06-11 20:08:00,162.65,162.66,162.65,162.65,292700001.0
2007-06-11 20:09:00,162.655,162.66,162.64,162.645,1103799985.0
2007-06-11 20:10:00,162.65,162.66,162.65,162.66,451700006.0
2007-06-11 20:11:00,162.655,162.67,162.655,162.67,497600005.0
2007-06-11 20:12:00,162.67,162.67,162.65,162.67,1547000013.0
2007-06-11 20:13:00,162.66,162.68,162.66,162.66,424500001.0
2007-06-11 20:14:00,162.66,162.67,162.64,162.64,992800001.0
2007-06-11 20:15:00,162.65,162.65,162.64,162.64,1159999984.0
2007-06-11 20:16:00,162.64,162.67,162.64,162.67,1327400011.0
2007-06-11 20:17:00,162.66,162.67,162.66,162.67,1327400011.0
2007-06-11 20:18:00,162.66,162.67,162.655,162.66,1327400011.0
2007-06-11 20:19:00,162.66,162.66,162.66,162.66,241600002.0
2007-06-11 20:20:00,162.66,162.66,162.66,162.66,156400001.0
2007-06-11 20:21:00,162.66,162.66,162.65,162.65,919100012.0
2007-06-11 20:22:00,162.66,162.66,162.65,162.655,551400003.0
2007-06-11 20:23:00,162.66,162.66,162.65,162.65,1351299993.0
2007-06-11 20:24:00,162.65,162.66,162.64,162.66,979399993.0
2007-06-11 20:25:00,162.66,162.67,162.655,162.665,644300011.0
2007-06-11 20:26:00,162.66,162.665,162.66,162.66,939000003.0
2007-06-11 20:27:00,162.66,162.67,162.66,162.67,384700002.0
2007-06-11 20:28:00,162.67,162.67,162.66,162.66,126799998.0
2007-06-11 20:29:00,162.66,162.67,162.66,162.67,1407200001.0
2007-06-11 20:30:00,162.67,162.685,162.67,162.68,1556100002.0
2007-06-11 20:31:00,162.69,162.69,162.66,162.67,844599989.0
2007-06-11 20:32:00,162.665,162.665,162.65,162.66,844599989.0
2007-06-11 20:33:00,162.66,162.66,162.65,162.65,298199996.0
2007-06-11 20:34:00,162.645,162.65,162.64,162.65,430400005.0
2007-06-11 20:35:00,162.65,162.65,162.64,162.645,774700011.0
2007-06-11 20:36:00,162.65,162.65,162.65,162.65,856000003.0
2007-06-11 20:37:00,162.65,162.65,162.64,162.64,561600002.0
2007-06-11 20:38:00,162.64,162.64,162.63,162.64,536299993.0
2007-06-11 20:39:00,162.64,162.64,162.63,162.63,571800002.0
2007-06-11 20:40:00,162.64,162.64,162.63,162.64,1519299984.0
2007-06-11 20:41:00,162.64,162.65,162.64,162.65,653600000.0
2007-06-11 20:42:00,162.65,162.66,162.65,162.66,327100007.0
2007-06-11 20:43:00,162.66,162.66,162.645,162.645,1040000003.0
2007-06-11 20:44:00,162.65,162.67,162.65,162.67,1624699978.0
2007-06-11 20:45:00,162.67,162.68,162.66,162.66,1624699978.0
2007-06-11 20:46:00,162.67,162.68,162.66,162.67,1016800008.0
2007-06-11 20:47:00,162.68,162.68,162.66,162.67,1016800008.0
2007-06-11 20:48:00,162.67,162.68,162.67,162.68,1016800008.0
2007-06-11 20:49:00,162.67,162.69,162.67,162.67,416000001.0
2007-06-11 20:50:00,162.67,162.68,162.67,162.67,416000001.0
2007-06-11 20:51:00,162.67,162.68,162.67,162.67,97600003.0
2007-06-11 20:52:00,162.68,162.68,162.66,162.68,616799998.0
2007-06-11 20:54:00,162.68,162.68,162.665,162.665,225200001.0
2007-06-11 20:55:00,162.67,162.67,162.665,162.67,200900001.0
2007-06-11 20:56:00,162.67,162.68,162.67,162.67,328500003.0
2007-06-11 20:57:00,162.67,162.67,162.67,162.67,333600003.0
2007-06-11 20:58:00,162.67,162.67,162.665,162.67,573099999.0
2007-06-11 20:59:00,162.67,162.68,162.67,162.68,1312800000.0
2007-06-11 21:00:00,162.69,162.69,162.67,162.68,1802399997.0
2007-06-11 21:01:00,162.675,162.71,162.675,162.7,1802399997.0
2007-06-11 21:02:00,162.71,162.71,162.7,162.71,936699993.0
2007-06-11 21:03:00,162.71,162.71,162.7,162.7,943699991.0
2007-06-11 21:04:00,162.7,162.71,162.67,162.67,387199994.0
2007-06-11 21:05:00,162.67,162.68,162.665,162.67,387199994.0
2007-06-11 21:06:00,162.67,162.67,162.66,162.67,1153800004.0
2007-06-11 21:07:00,162.67,162.68,162.66,162.66,422700004.0
2007-06-11 21:09:00,162.67,162.67,162.67,162.67,40800000.0
2007-06-11 21:10:00,162.67,162.68,162.67,162.67,285299999.0
2007-06-11 21:11:00,162.67,162.67,162.67,162.67,237600000.0
2007-06-11 21:12:00,162.67,162.67,162.67,162.67,651199999.0
2007-06-11 21:13:00,162.67,162.67,162.66,162.67,811100002.0
2007-06-11 21:14:00,162.67,162.68,162.67,162.67,241600000.0
2007-06-11 21:15:00,162.67,162.68,162.65,162.68,1207100000.0
2007-06-11 21:16:00,162.67,162.68,162.67,162.68,314400000.0
2007-06-11 21:17:00,162.68,162.68,162.67,162.68,79200000.0
2007-06-11 21:18:00,162.68,162.69,162.67,162.68,955999995.0
2007-06-11 21:19:00,162.68,162.69,162.675,162.69,591199999.0
2007-06-11 21:20:00,162.68,162.68,162.68,162.68,342200001.0
2007-06-11 21:21:00,162.68,162.68,162.68,162.68,99199999.0
2007-06-11 21:23:00,162.68,162.69,162.68,162.68,454400005.0
2007-06-11 21:24:00,162.68,162.7,162.68,162.7,1307499996.0
2007-06-11 21:25:00,162.7,162.7,162.69,162.7,223199999.0
2007-06-11 21:26:00,162.69,162.71,162.68,162.705,1439300010.0
2007-06-11 21:27:00,162.71,162.71,162.695,162.7,601199997.0
2007-06-11 21:28:00,162.7,162.7,162.69,162.69,72800000.0
2007-06-11 21:29:00,162.69,162.69,162.66,162.66,1573099989.0
2007-06-11 21:30:00,162.66,162.66,162.64,162.65,996300019.0
2007-06-11 21:31:00,162.65,162.65,162.65,162.65,384299990.0
2007-06-11 21:32:00,162.65,162.65,162.65,162.65,80400000.0
2007-06-11 21:33:00,162.65,162.65,162.61,162.61,1086699991.0
2007-06-11 21:34:00,162.61,162.63,162.61,162.62,1247200009.0
2007-06-11 21:35:00,162.62,162.63,162.62,162.63,320000005.0
2007-06-11 21:36:00,162.63,162.63,162.625,162.63,265400001.0
2007-06-11 21:37:00,162.63,162.64,162.63,162.63,115800001.0
2007-06-11 21:38:00,162.63,162.64,162.63,162.63,1592699995.0
2007-06-11 21:39:00,162.63,162.64,162.63,162.64,1702800008.0
2007-06-11 21:40:00,162.64,162.64,162.63,162.635,598799993.0
2007-06-11 21:42:00,162.64,162.64,162.63,162.63,515999999.0
2007-06-11 21:43:00,162.63,162.63,162.63,162.63,489399997.0
2007-06-11 21:44:00,162.63,162.63,162.62,162.63,993599986.0
2007-06-11 21:45:00,162.62,162.63,162.61,162.62,113300000.0
2007-06-11 21:46:00,162.62,162.62,162.62,162.62,30400000.0
2007-06-11 21:47:00,162.62,162.62,162.6,162.6,629300010.0
2007-06-11 21:48:00,162.61,162.61,162.61,162.61,67000000.0
2007-06-11 21:49:00,162.61,162.61,162.59,162.59,646999995.0
2007-06-11 21:50:00,162.59,162.61,162.58,162.6,2060900010.0
2007-06-11 21:51:00,162.6,162.62,162.6,162.62,1020599994.0
2007-06-11 21:52:00,162.62,162.62,162.6,162.6,757399990.0
2007-06-11 21:53:00,162.61,162.61,162.61,162.61,13800000.0
2007-06-11 21:54:00,162.61,162.61,162.6,162.6,538199998.0
2007-06-11 21:55:00,162.6,162.6,162.6,162.6,79199996.0
2007-06-11 21:56:00,162.6,162.6,162.6,162.6,39599998.0
2007-06-11 21:57:00,162.6,162.6,162.59,162.59,650600001.0
2007-06-11 21:58:00,162.59,162.6,162.57,162.58,438500000.0
2007-06-11 21:59:00,162.58,162.58,162.535,162.56,1468400008.0
2007-06-11 22:00:00,162.56,162.57,162.55,162.57,686400010.0
2007-06-11 22:01:00,162.58,162.59,162.56,162.58,573100000.0
2007-06-11 22:02:00,162.58,162.58,162.57,162.58,687400005.0
2007-06-11 22:03:00,162.56,162.57,162.55,162.57,813399999.0
2007-06-11 22:04:00,162.55,162.57,162.55,162.56,813399999.0
2007-06-11 22:05:00,162.56,162.59,162.56,162.56,974000000.0
2007-06-11 22:06:00,162.57,162.59,162.56,162.57,781099999.0
2007-06-11 22:07:00,162.575,162.59,162.57,162.57,582899996.0
2007-06-11 22:08:00,162.58,162.585,162.57,162.57,1005699985.0
2007-06-11 22:09:00,162.57,162.6,162.57,162.595,1353599996.0
2007-06-11 22:10:00,162.6,162.61,162.58,162.595,663000007.0
2007-06-11 22:11:00,162.6,162.6,162.595,162.6,89600000.0
2007-06-11 22:12:00,162.6,162.6,162.59,162.6,241100004.0
2007-06-11 22:13:00,162.6,162.61,162.6,162.6,146200002.0
2007-06-11 22:14:00,162.6,162.62,162.6,162.6,1233800004.0
2007-06-11 22:15:00,162.61,162.61,162.61,162.61,4000000.0
2007-06-11 22:16:00,162.61,162.61,162.6,162.6,191199998.0
2007-06-11 22:17:00,162.61,162.61,162.61,162.61,24000000.0
2007-06-11 22:18:00,162.61,162.61,162.58,162.59,253200005.0
2007-06-11 22:19:00,162.59,162.59,162.575,162.58,512799999.0
2007-06-11 22:20:00,162.575,162.58,162.565,162.57,1003100009.0
2007-06-11 22:21:00,162.57,162.58,162.57,162.58,831800006.0
2007-06-11 22:22:00,162.57,162.59,162.57,162.59,179100000.0
2007-06-11 22:23:00,162.59,162.59,162.58,162.59,197600003.0
2007-06-11 22:24:00,162.58,162.59,162.58,162.58,162399992.0
2007-06-11 22:25:00,162.59,162.59,162.57,162.59,262099994.0
2007-06-11 22:26:00,162.59,162.59,162.59,162.59,88000000.0
2007-06-11 22:27:00,162.59,162.59,162.57,162.57,612499992.0
2007-06-11 22:28:00,162.58,162.59,162.58,162.59,360500007.0
2007-06-11 22:29:00,162.59,162.6,162.585,162.6,356000002.0
2007-06-11 22:30:00,162.6,162.6,162.59,162.59,386799998.0
2007-06-11 22:31:00,162.59,162.61,162.59,162.6,1096800003.0
2007-06-11 22:32:00,162.6,162.61,162.6,162.61,319000002.0
2007-06-11 22:33:00,162.61,162.61,162.6,162.6,260500004.0
2007-06-11 22:34:00,162.6,162.61,162.6,162.6,609100001.0
2007-06-11 22:35:00,162.6,162.6,162.6,162.6,448500006.0
2007-06-11 22:36:00,162.6,162.6,162.595,162.6,428899998.0
2007-06-11 22:37:00,162.6,162.6,162.59,162.6,663500003.0
2007-06-11 22:38:00,162.6,162.6,162.6,162.6,191299999.0
2007-06-11 22:39:00,162.6,162.6,162.59,162.59,809000002.0
2007-06-11 22:40:00,162.59,162.61,162.59,162.6,1502800014.0
2007-06-11 22:41:00,162.6,162.61,162.595,162.6,1426000004.0
2007-06-11 22:42:00,162.6,162.6,162.59,162.59,169599999.0
2007-06-11 22:43:00,162.6,162.6,162.59,162.59,541600001.0
2007-06-11 22:44:00,162.59,162.61,162.59,162.61,391199990.0
2007-06-11 22:45:00,162.61,162.62,162.6,162.6,1287199981.0
2007-06-11 22:46:00,162.6,162.61,162.59,162.61,1712000005.0
2007-06-11 22:47:00,162.62,162.62,162.61,162.61,934299983.0
2007-06-11 22:48:00,162.6,162.61,162.595,162.595,934299983.0
2007-06-11 22:49:00,162.6,162.61,162.6,162.61,1028200003.0
2007-06-11 22:50:00,162.605,162.61,162.6,162.6,318400004.0
2007-06-11 22:51:00,162.6,162.6,162.6,162.6,106400001.0
2007-06-11 22:52:00,162.6,162.6,162.6,162.6,89600000.0
2007-06-11 22:53:00,162.61,162.61,162.6,162.6,358800006.0
2007-06-11 22:54:00,162.61,162.61,162.61,162.61,52000000.0
2007-06-11 22:55:00,162.61,162.61,162.61,162.61,104000000.0
2007-06-11 22:56:00,162.61,162.61,162.6,162.6,495999999.0
2007-06-11 22:57:00,162.61,162.61,162.61,162.61,299600000.0
2007-06-11 22:58:00,162.61,162.61,162.61,162.61,614399995.0
2007-06-11 22:59:00,162.61,162.61,162.59,162.6,234700002.0
2007-06-11 23:00:00,162.59,162.6,162.59,162.6,87300001.0
2007-06-11 23:02:00,162.6,162.6,162.6,162.6,6000000.0
2007-06-11 23:03:00,162.6,162.6,162.6,162.6,28800000.0
2007-06-11 23:04:00,162.6,162.6,162.6,162.6,45600000.0
2007-06-11 23:05:00,162.6,162.6,162.6,162.6,96000000.0
2007-06-11 23:06:00,162.6,162.6,162.6,162.6,70800000.0
2007-06-11 23:07:00,162.6,162.6,162.6,162.6,94500000.0
2007-06-11 23:08:00,162.6,162.6,162.59,162.6,43500000.0
2007-06-11 23:09:00,162.59,162.59,162.59,162.59,87700003.0
2007-06-11 23:10:00,162.6,162.6,162.59,162.6,87700003.0
2007-06-11 23:13:00,162.6,162.6,162.6,162.6,16400000.0
2007-06-11 23:14:00,162.6,162.6,162.6,162.6,130800000.0
2007-06-11 23:15:00,162.6,162.6,162.6,162.6,32800000.0
2007-06-11 23:16:00,162.6,162.6,162.6,162.6,142800000.0
2007-06-11 23:19:00,162.6,162.6,162.6,162.6,20400000.0
2007-06-11 23:20:00,162.6,162.6,162.6,162.6,36800000.0
2007-06-11 23:21:00,162.6,162.6,162.59,162.6,166499992.0
2007-06-11 23:23:00,162.6,162.6,162.6,162.6,1000000.0
2007-06-11 23:24:00,162.6,162.6,162.6,162.6,500000.0
2007-06-11 23:25:00,162.58,162.58,162.58,162.58,2500000.0
2007-06-11 23:26:00,162.6,162.6,162.6,162.6,2500000.0
2007-06-11 23:27:00,162.6,162.6,162.58,162.59,192400000.0
2007-06-11 23:28:00,162.59,162.59,162.58,162.58,43000000.0
2007-06-11 23:29:00,162.58,162.58,162.55,162.56,597900001.0
2007-06-11 23:30:00,162.56,162.57,162.55,162.56,678399989.0
2007-06-11 23:31:00,162.56,162.57,162.55,162.57,676900000.0
2007-06-11 23:32:00,162.57,162.57,162.56,162.57,648399988.0
2007-06-11 23:33:00,162.57,162.57,162.55,162.56,568000001.0
2007-06-11 23:34:00,162.55,162.55,162.53,162.55,52299999.0
2007-06-11 23:35:00,162.55,162.55,162.55,162.55,34200000.0
2007-06-11 23:36:00,162.55,162.555,162.53,162.54,557399996.0
2007-06-11 23:37:00,162.55,162.59,162.55,162.56,1477099994.0
2007-06-11 23:38:00,162.54,162.56,162.53,162.56,1477099994.0
2007-06-11 23:39:00,162.56,162.58,162.54,162.54,1571599987.0
2007-06-11 23:40:00,162.54,162.54,162.51,162.52,593999999.0
2007-06-11 23:41:00,162.54,162.545,162.52,162.52,586299992.0
2007-06-11 23:42:00,162.52,162.55,162.52,162.54,688799989.0
2007-06-11 23:43:00,162.54,162.54,162.51,162.53,400900001.0
2007-06-11 23:44:00,162.53,162.56,162.51,162.53,489500000.0
2007-06-11 23:45:00,162.53,162.54,162.53,162.54,199199997.0
2007-06-11 23:46:00,162.54,162.54,162.5,162.515,623099993.0
2007-06-11 23:47:00,162.515,162.54,162.515,162.52,254099998.0
2007-06-11 23:48:00,162.52,162.52,162.515,162.52,74400000.0
2007-06-11 23:49:00,162.51,162.52,162.51,162.515,199100004.0
2007-06-11 23:52:00,162.515,162.52,162.51,162.51,147999997.0
2007-06-11 23:53:00,162.51,162.53,162.51,162.515,789399996.0
2007-06-11 23:54:00,162.52,162.53,162.52,162.53,59199999.0
2007-06-11 23:55:00,162.52,162.53,162.52,162.53,224799994.0
2007-06-11 23:56:00,162.53,162.53,162.51,162.51,204099997.0
2007-06-11 23:57:00,162.52,162.52,162.51,162.51,69699999.0
2007-06-11 23:58:00,162.52,162.53,162.52,162.53,71999999.0
2007-06-11 23:59:00,162.52,162.53,162.52,162.53,71999999.0
2007-06-12 00:00:00,162.52,162.53,162.52,162.53,71999999.0
2007-06-12 00:01:00,162.53,162.535,162.525,162.53,79299998.0
2007-06-12 00:02:00,162.53,162.53,162.52,162.52,114399999.0
2007-06-12 00:03:00,162.52,162.53,162.52,162.52,208699999.0
2007-06-12 00:04:00,162.53,162.53,162.53,162.53,33599999.0
2007-06-12 00:05:00,162.53,162.53,162.52,162.52,89499999.0
2007-06-12 00:06:00,162.52,162.53,162.52,162.53,107999999.0
2007-06-12 00:07:00,162.54,162.54,162.535,162.535,67199999.0
2007-06-12 00:08:00,162.54,162.54,162.515,162.535,114299999.0
2007-06-12 00:09:00,162.55,162.56,162.53,162.56,112000001.0
2007-06-12 00:10:00,162.55,162.55,162.54,162.54,112000001.0
2007-06-12 00:11:00,162.54,162.56,162.54,162.56,112000001.0
2007-06-12 00:12:00,162.56,162.56,162.55,162.55,104000000.0
2007-06-12 00:13:00,162.55,162.58,162.53,162.53,580699990.0
2007-06-12 00:14:00,162.53,162.53,162.53,162.53,33599999.0
2007-06-12 00:15:00,162.55,162.55,162.54,162.54,8000000.0
2007-06-12 00:16:00,162.54,162.54,162.54,162.54,8000000.0
2007-06-12 00:17:00,162.55,162.55,162.545,162.545,492800001.0
2007-06-12 00:18:00,162.55,162.55,162.53,162.535,1139100004.0
2007-06-12 00:19:00,162.54,162.555,162.53,162.555,509099999.0
2007-06-12 00:20:00,162.555,162.56,162.55,162.555,419999998.0
2007-06-12 00:21:00,162.555,162.555,162.55,162.55,776400006.0
2007-06-12 00:22:00,162.55,162.55,162.55,162.55,180000002.0
2007-06-12 00:23:00,162.55,162.55,162.55,162.55,65600003.0
2007-06-12 00:24:00,162.55,162.555,162.55,162.55,302200007.0
2007-06-12 00:25:00,162.555,162.57,162.555,162.56,307200004.0
2007-06-12 00:26:00,162.56,162.57,162.56,162.57,155200001.0
2007-06-12 00:27:00,162.57,162.57,162.55,162.55,598400002.0
2007-06-12 00:28:00,162.55,162.55,162.55,162.55,250600000.0
2007-06-12 00:29:00,162.55,162.55,162.55,162.55,40800001.0
2007-06-12 00:30:00,162.56,162.56,162.55,162.56,287200004.0
2007-06-12 00:31:00,162.55,162.55,162.55,162.55,287200004.0
2007-06-12 00:32:00,162.55,162.55,162.55,162.55,490400000.0
2007-06-12 00:33:00,162.55,162.57,162.54,162.57,301000002.0
2007-06-12 00:34:00,162.57,162.57,162.55,162.55,663199995.0
2007-06-12 00:35:00,162.55,162.55,162.53,162.53,612399993.0
2007-06-12 00:36:00,162.53,162.53,162.52,162.52,823599988.0
2007-06-12 00:37:00,162.52,162.53,162.51,162.525,1643999994.0
2007-06-12 00:38:00,162.53,162.53,162.51,162.52,562699998.0
2007-06-12 00:39:00,162.51,162.52,162.51,162.52,491200002.0
2007-06-12 00:40:00,162.52,162.53,162.52,162.53,131199999.0
2007-06-12 00:41:00,162.53,162.54,162.52,162.535,235399999.0
2007-06-12 00:42:00,162.54,162.54,162.52,162.53,283200001.0
2007-06-12 00:43:00,162.53,162.535,162.51,162.51,524699997.0
2007-06-12 00:44:00,162.53,162.53,162.5,162.505,203999999.0
2007-06-12 00:45:00,162.51,162.51,162.5,162.5,351200007.0
2007-06-12 00:46:00,162.5,162.51,162.5,162.5,453299996.0
2007-06-12 00:47:00,162.51,162.52,162.505,162.51,349299995.0
2007-06-12 00:48:00,162.505,162.51,162.505,162.51,128000000.0
2007-06-12 00:49:00,162.51,162.53,162.5,162.53,641299992.0
2007-06-12 00:50:00,162.53,162.56,162.52,162.53,249800001.0
2007-06-12 00:51:00,162.55,162.55,162.53,162.53,111200001.0
2007-06-12 00:52:00,162.53,162.545,162.53,162.545,111200001.0
2007-06-12 00:53:00,162.55,162.55,162.52,162.54,135899996.0
2007-06-12 00:54:00,162.54,162.54,162.53,162.53,45599999.0
2007-06-12 00:55:00,162.53,162.53,162.53,162.53,50399997.0
2007-06-12 00:56:00,162.55,162.55,162.55,162.55,213600000.0
2007-06-12 00:57:00,162.55,162.58,162.53,162.58,917800015.0
2007-06-12 00:58:00,162.58,162.61,162.56,162.6,1663099997.0
2007-06-12 00:59:00,162.6,162.6,162.58,162.58,812799999.0
2007-06-12 01:00:00,162.58,162.58,162.55,162.55,1023700001.0
2007-06-12 01:01:00,162.56,162.57,162.55,162.57,539099998.0
2007-06-12 01:02:00,162.57,162.6,162.56,162.6,984799973.0
2007-06-12 01:03:00,162.6,162.6,162.57,162.58,992800007.0
2007-06-12 01:04:00,162.58,162.58,162.57,162.58,813600002.0
2007-06-12 01:05:00,162.58,162.585,162.56,162.58,1051200008.0
2007-06-12 01:06:00,162.57,162.59,162.56,162.57,1810600040.0
2007-06-12 01:07:00,162.57,162.57,162.56,162.57,1069400013.0
2007-06-12 01:08:00,162.57,162.57,162.56,162.57,773900007.0
2007-06-12 01:09:00,162.565,162.57,162.56,162.56,737600004.0
2007-06-12 01:10:00,162.56,162.575,162.56,162.56,851700007.0
2007-06-12 01:11:00,162.56,162.56,162.55,162.55,673600000.0
2007-06-12 01:12:00,162.55,162.57,162.54,162.57,517900003.0
2007-06-12 01:13:00,162.57,162.58,162.57,162.57,198200005.0
2007-06-12 01:14:00,162.57,162.57,162.53,162.54,526499997.0
2007-06-12 01:15:00,162.545,162.55,162.515,162.52,1839799997.0
2007-06-12 01:16:00,162.52,162.525,162.51,162.52,1033599999.0
2007-06-12 01:17:00,162.51,162.51,162.5,162.51,510400006.0
2007-06-12 01:18:00,162.51,162.53,162.51,162.52,271200008.0
2007-06-12 01:19:00,162.52,162.52,162.52,162.52,20000000.0
2007-06-12 01:20:00,162.52,162.52,162.52,162.52,12000000.0
2007-06-12 01:21:00,162.52,162.53,162.52,162.53,84400001.0
2007-06-12 01:22:00,162.54,162.54,162.53,162.53,245800001.0
2007-06-12 01:23:00,162.53,162.54,162.52,162.52,292200001.0
2007-06-12 01:24:00,162.52,162.53,162.52,162.53,203200000.0
2007-06-12 01:25:00,162.53,162.53,162.52,162.53,223100002.0
2007-06-12 01:26:00,162.53,162.53,162.52,162.52,614199993.0
2007-06-12 01:27:00,162.52,162.52,162.52,162.52,66400000.0
2007-06-12 01:28:00,162.52,162.525,162.51,162.52,250800003.0
2007-06-12 01:29:00,162.53,162.53,162.46,162.48,1022800003.0
2007-06-12 01:30:00,162.47,162.51,162.46,162.5,1022800003.0
2007-06-12 01:31:00,162.5,162.5,162.49,162.49,856899986.0
2007-06-12 01:32:00,162.49,162.51,162.49,162.51,469399998.0
2007-06-12 01:33:00,162.51,162.525,162.5,162.525,1077799986.0
2007-06-12 01:34:00,162.525,162.55,162.525,162.55,558899992.0
2007-06-12 01:35:00,162.55,162.57,162.54,162.54,1828399978.0
2007-06-12 01:36:00,162.54,162.55,162.53,162.55,819499995.0
2007-06-12 01:37:00,162.545,162.55,162.54,162.55,497099990.0
2007-06-12 01:38:00,162.55,162.55,162.55,162.55,436999996.0
2007-06-12 01:39:00,162.55,162.55,162.525,162.525,495699998.0
2007-06-12 01:40:00,162.52,162.54,162.52,162.535,706600011.0
2007-06-12 01:41:00,162.54,162.54,162.53,162.54,582199996.0
2007-06-12 01:42:00,162.54,162.56,162.54,162.56,644599997.0
2007-06-12 01:43:00,162.56,162.58,162.56,162.58,353999998.0
2007-06-12 01:44:00,162.58,162.59,162.57,162.57,1540600002.0
2007-06-12 01:45:00,162.58,162.6,162.57,162.59,1646799995.0
2007-06-12 01:46:00,162.6,162.61,162.57,162.58,533399992.0
2007-06-12 01:47:00,162.58,162.59,162.57,162.59,461699996.0
2007-06-12 01:48:00,162.59,162.59,162.57,162.58,380000000.0
2007-06-12 01:49:00,162.58,162.59,162.58,162.58,102200002.0
2007-06-12 01:50:00,162.59,162.6,162.58,162.595,646200006.0
2007-06-12 01:51:00,162.59,162.6,162.58,162.595,425200001.0
2007-06-12 01:52:00,162.595,162.6,162.58,162.58,201299997.0
2007-06-12 01:53:00,162.58,162.58,162.56,162.58,390599998.0
2007-06-12 01:54:00,162.575,162.58,162.56,162.58,510100006.0
2007-06-12 01:55:00,162.575,162.59,162.56,162.56,914199981.0
2007-06-12 01:56:00,162.57,162.58,162.57,162.57,371400004.0
2007-06-12 01:57:00,162.58,162.58,162.57,162.57,796099991.0
2007-06-12 01:58:00,162.57,162.57,162.55,162.56,1204699998.0
2007-06-12 01:59:00,162.56,162.56,162.56,162.56,72800000.0
2007-06-12 02:00:00,162.56,162.57,162.56,162.56,383899993.0
2007-06-12 02:01:00,162.56,162.56,162.55,162.55,549799998.0
2007-06-12 02:02:00,162.55,162.56,162.55,162.56,87899998.0
2007-06-12 02:03:00,162.56,162.56,162.54,162.55,957799998.0
2007-06-12 02:04:00,162.55,162.55,162.53,162.53,664999997.0
2007-06-12 02:05:00,162.53,162.54,162.51,162.54,1662599993.0
2007-06-12 02:06:00,162.54,162.56,162.54,162.55,1091199996.0
2007-06-12 02:07:00,162.57,162.59,162.55,162.58,1091199996.0
2007-06-12 02:08:00,162.58,162.59,162.56,162.56,854300000.0
2007-06-12 02:09:00,162.56,162.56,162.52,162.525,1172400021.0
2007-06-12 02:10:00,162.53,162.54,162.53,162.54,274400003.0
2007-06-12 02:11:00,162.54,162.54,162.53,162.53,756000002.0
2007-06-12 02:12:00,162.52,162.53,162.5,162.5,490399997.0
2007-06-12 02:13:00,162.51,162.51,162.47,162.47,490399997.0
2007-06-12 02:14:00,162.475,162.5,162.475,162.49,1544099999.0
2007-06-12 02:15:00,162.49,162.49,162.47,162.48,1973099998.0
2007-06-12 02:16:00,162.475,162.5,162.47,162.48,1956900013.0
2007-06-12 02:17:00,162.49,162.5,162.48,162.48,1062400007.0
2007-06-12 02:18:00,162.47,162.49,162.47,162.48,1062400007.0
2007-06-12 02:19:00,162.48,162.5,162.48,162.495,572699995.0
2007-06-12 02:20:00,162.5,162.5,162.475,162.49,540299998.0
2007-06-12 02:21:00,162.48,162.5,162.46,162.46,1560600002.0
2007-06-12 02:22:00,162.46,162.47,162.46,162.47,1133700019.0
2007-06-12 02:23:00,162.47,162.5,162.465,162.49,1085299997.0
2007-06-12 02:24:00,162.49,162.5,162.475,162.49,685999996.0
2007-06-12 02:25:00,162.49,162.49,162.47,162.47,895700003.0
2007-06-12 02:26:00,162.48,162.48,162.47,162.47,132000000.0
2007-06-12 02:27:00,162.47,162.49,162.46,162.47,1423199991.0
2007-06-12 02:28:00,162.48,162.49,162.47,162.49,648299992.0
2007-06-12 02:29:00,162.49,162.49,162.47,162.47,722099993.0
2007-06-12 02:30:00,162.47,162.48,162.47,162.48,102400000.0
2007-06-12 02:31:00,162.48,162.48,162.47,162.48,43200000.0
2007-06-12 02:32:00,162.48,162.49,162.48,162.48,137600000.0
2007-06-12 02:33:00,162.48,162.49,162.48,162.48,253600000.0
2007-06-12 02:34:00,162.48,162.49,162.48,162.49,456799997.0
2007-06-12 02:35:00,162.49,162.5,162.47,162.48,1176800019.0
2007-06-12 02:36:00,162.49,162.5,162.49,162.49,570799992.0
2007-06-12 02:37:00,162.5,162.52,162.49,162.505,912700012.0
2007-06-12 02:38:00,162.51,162.515,162.51,162.51,483700008.0
2007-06-12 02:39:00,162.51,162.55,162.51,162.55,1112099995.0
2007-06-12 02:40:00,162.55,162.56,162.54,162.54,1243599998.0
2007-06-12 02:41:00,162.54,162.58,162.54,162.58,766599990.0
2007-06-12 02:42:00,162.58,162.58,162.57,162.57,766599990.0
2007-06-12 02:43:00,162.57,162.58,162.55,162.565,1460500011.0
2007-06-12 02:44:00,162.565,162.58,162.55,162.58,1750000006.0
2007-06-12 02:45:00,162.58,162.58,162.55,162.555,1534099997.0
2007-06-12 02:46:00,162.555,162.56,162.55,162.55,1774700034.0
2007-06-12 02:47:00,162.56,162.59,162.56,162.58,786300002.0
2007-06-12 02:48:00,162.58,162.61,162.57,162.6,898800002.0
2007-06-12 02:49:00,162.6,162.61,162.58,162.6,825499999.0
2007-06-12 02:50:00,162.59,162.6,162.58,162.59,825499999.0
2007-06-12 02:51:00,162.6,162.61,162.6,162.6,417600002.0
2007-06-12 02:52:00,162.61,162.61,162.59,162.6,670000000.0
2007-06-12 02:53:00,162.6,162.62,162.59,162.61,1710500001.0
2007-06-12 02:54:00,162.61,162.62,162.6,162.6,1116000006.0
2007-06-12 02:55:00,162.6,162.6,162.55,162.55,1709000009.0
2007-06-12 02:56:00,162.55,162.56,162.54,162.56,1709000009.0
2007-06-12 02:57:00,162.56,162.56,162.54,162.54,352100002.0
2007-06-12 02:58:00,162.54,162.54,162.515,162.53,857600011.0
2007-06-12 02:59:00,162.53,162.54,162.53,162.54,332800006.0
2007-06-12 03:00:00,162.54,162.55,162.53,162.54,1020600016.0
2007-06-12 03:01:00,162.54,162.54,162.52,162.52,610099996.0
2007-06-12 03:02:00,162.52,162.55,162.51,162.55,1687499978.0
2007-06-12 03:03:00,162.54,162.58,162.54,162.58,1687499978.0
2007-06-12 03:04:00,162.56,162.57,162.54,162.56,1687499978.0
2007-06-12 03:05:00,162.56,162.58,162.54,162.55,1776799990.0
2007-06-12 03:06:00,162.56,162.57,162.52,162.53,974500000.0
2007-06-12 03:07:00,162.53,162.53,162.51,162.52,2063299996.0
2007-06-12 03:08:00,162.52,162.53,162.505,162.52,1823700010.0
2007-06-12 03:09:00,162.51,162.52,162.5,162.51,1211799998.0
2007-06-12 03:10:00,162.51,162.52,162.5,162.51,1480299994.0
2007-06-12 03:11:00,162.52,162.55,162.51,162.53,1779999992.0
2007-06-12 03:12:00,162.54,162.55,162.51,162.51,1779999992.0
2007-06-12 03:13:00,162.51,162.52,162.5,162.51,955899999.0
2007-06-12 03:14:00,162.51,162.51,162.505,162.505,316200000.0
2007-06-12 03:15:00,162.52,162.52,162.51,162.52,121100001.0
2007-06-12 03:16:00,162.52,162.52,162.52,162.52,40100000.0
2007-06-12 03:17:00,162.52,162.52,162.5,162.5,637799997.0
2007-06-12 03:18:00,162.5,162.51,162.48,162.48,611699996.0
2007-06-12 03:19:00,162.48,162.48,162.465,162.47,1515399999.0
2007-06-12 03:20:00,162.47,162.48,162.47,162.47,904199997.0
2007-06-12 03:21:00,162.47,162.47,162.47,162.47,120899995.0
2007-06-12 03:22:00,162.48,162.49,162.47,162.49,374900001.0
2007-06-12 03:23:00,162.5,162.51,162.49,162.5,571900004.0
2007-06-12 03:24:00,162.5,162.52,162.5,162.51,556699993.0
2007-06-12 03:25:00,162.51,162.51,162.49,162.5,332000000.0
2007-06-12 03:26:00,162.5,162.51,162.5,162.5,261599997.0
2007-06-12 03:28:00,162.5,162.5,162.48,162.48,635699991.0
2007-06-12 03:30:00,162.49,162.5,162.49,162.49,783999993.0
2007-06-12 03:31:00,162.49,162.5,162.49,162.5,169600000.0
2007-06-12 03:32:00,162.5,162.5,162.48,162.49,214799997.0
2007-06-12 03:33:00,162.5,162.5,162.49,162.49,76000000.0
2007-06-12 03:34:00,162.49,162.49,162.49,162.49,76000000.0
2007-06-12 03:35:00,162.49,162.49,162.465,162.47,883900002.0
2007-06-12 03:36:00,162.48,162.48,162.47,162.47,561600000.0
2007-06-12 03:37:00,162.47,162.47,162.46,162.46,426299999.0
2007-06-12 03:38:00,162.46,162.46,162.45,162.45,604599997.0
2007-06-12 03:39:00,162.44,162.45,162.44,162.45,441700003.0
2007-06-12 03:40:00,162.45,162.47,162.45,162.47,1013500007.0
2007-06-12 03:41:00,162.46,162.48,162.46,162.47,715600009.0
2007-06-12 03:42:00,162.48,162.48,162.46,162.47,327600000.0
2007-06-12 03:43:00,162.47,162.48,162.47,162.47,527300003.0
2007-06-12 03:44:00,162.47,162.49,162.47,162.49,290900001.0
2007-06-12 03:45:00,162.49,162.5,162.49,162.49,741300003.0
2007-06-12 03:46:00,162.49,162.5,162.48,162.48,1432299992.0
2007-06-12 03:47:00,162.48,162.49,162.48,162.49,145399998.0
2007-06-12 03:48:00,162.49,162.49,162.48,162.49,379099998.0
2007-06-12 03:49:00,162.49,162.49,162.48,162.48,473199994.0
2007-06-12 03:50:00,162.48,162.48,162.47,162.47,452700004.0
2007-06-12 03:52:00,162.46,162.49,162.46,162.48,110000000.0
2007-06-12 03:53:00,162.48,162.48,162.48,162.48,110000000.0
2007-06-12 03:54:00,162.48,162.48,162.475,162.48,1050399987.0
2007-06-12 03:55:00,162.48,162.48,162.47,162.47,1038900003.0
2007-06-12 03:56:00,162.47,162.48,162.47,162.48,574000001.0
2007-06-12 03:57:00,162.47,162.49,162.47,162.49,521199999.0
2007-06-12 03:58:00,162.5,162.5,162.48,162.5,521199999.0
2007-06-12 03:59:00,162.5,162.5,162.49,162.5,174800000.0
2007-06-12 04:00:00,162.5,162.5,162.49,162.5,381100000.0
2007-06-12 04:01:00,162.5,162.5,162.49,162.49,91200000.0
2007-06-12 04:02:00,162.49,162.49,162.47,162.475,546000011.0
2007-06-12 04:03:00,162.47,162.49,162.47,162.49,813899998.0
2007-06-12 04:04:00,162.49,162.49,162.49,162.49,272199999.0
2007-06-12 04:05:00,162.49,162.49,162.48,162.49,693000000.0
2007-06-12 04:06:00,162.49,162.5,162.48,162.49,1106500014.0
2007-06-12 04:07:00,162.5,162.5,162.47,162.48,910400003.0
2007-06-12 04:08:00,162.48,162.48,162.48,162.48,60599998.0
2007-06-12 04:09:00,162.48,162.48,162.48,162.48,316599996.0
2007-06-12 04:10:00,162.48,162.48,162.47,162.47,448400001.0
2007-06-12 04:11:00,162.48,162.49,162.48,162.49,341400001.0
2007-06-12 04:12:00,162.49,162.49,162.49,162.49,8000000.0
2007-06-12 04:13:00,162.49,162.49,162.48,162.48,175799998.0
2007-06-12 04:14:00,162.48,162.53,162.48,162.53,1975699996.0
2007-06-12 04:15:00,162.53,162.53,162.53,162.53,1689000008.0
2007-06-12 04:16:00,162.53,162.54,162.52,162.53,1209800001.0
2007-06-12 04:17:00,162.53,162.53,162.51,162.52,1070399998.0
2007-06-12 04:18:00,162.52,162.52,162.49,162.5,807800006.0
2007-06-12 04:19:00,162.5,162.5,162.49,162.495,639000003.0
2007-06-12 04:20:00,162.5,162.5,162.5,162.5,65400002.0
2007-06-12 04:21:00,162.5,162.51,162.49,162.5,1230900012.0
2007-06-12 04:22:00,162.5,162.5,162.49,162.5,564500001.0
2007-06-12 04:23:00,162.5,162.5,162.49,162.5,430899997.0
2007-06-12 04:24:00,162.5,162.5,162.475,162.49,383799995.0
2007-06-12 04:25:00,162.49,162.49,162.47,162.47,175499999.0
2007-06-12 04:26:00,162.48,162.49,162.48,162.49,407799988.0
2007-06-12 04:27:00,162.49,162.49,162.475,162.49,985599990.0
2007-06-12 04:28:00,162.5,162.5,162.48,162.49,324699999.0
2007-06-12 04:29:00,162.49,162.5,162.49,162.5,272899997.0
2007-06-12 04:30:00,162.5,162.5,162.5,162.5,92000000.0
2007-06-12 04:31:00,162.5,162.5,162.49,162.5,135800002.0
2007-06-12 04:32:00,162.5,162.5,162.5,162.5,60800000.0
2007-06-12 04:33:00,162.5,162.5,162.49,162.5,591600002.0
2007-06-12 04:34:00,162.5,162.5,162.49,162.5,587600018.0
2007-06-12 04:35:00,162.5,162.5,162.48,162.48,626000012.0
2007-06-12 04:36:00,162.49,162.5,162.48,162.49,686400008.0
2007-06-12 04:37:00,162.49,162.5,162.48,162.48,427700003.0
2007-06-12 04:38:00,162.49,162.49,162.49,162.49,64600000.0
2007-06-12 04:39:00,162.49,162.49,162.48,162.48,144500000.0
2007-06-12 04:40:00,162.48,162.48,162.47,162.47,119700001.0
2007-06-12 04:41:00,162.47,162.49,162.465,162.47,817899999.0
2007-06-12 04:42:00,162.47,162.47,162.43,162.44,1185999998.0
2007-06-12 04:43:00,162.45,162.47,162.44,162.47,1185999998.0
2007-06-12 04:44:00,162.47,162.47,162.46,162.47,433100008.0
2007-06-12 04:45:00,162.47,162.48,162.46,162.47,931199996.0
2007-06-12 04:46:00,162.47,162.47,162.43,162.46,1332899989.0
2007-06-12 04:47:00,162.46,162.46,162.45,162.45,999300000.0
2007-06-12 04:48:00,162.45,162.47,162.45,162.47,654500012.0
2007-06-12 04:49:00,162.47,162.49,162.47,162.49,1709599974.0
2007-06-12 04:50:00,162.49,162.49,162.47,162.48,1128000013.0
2007-06-12 04:51:00,162.48,162.48,162.48,162.48,40800000.0
2007-06-12 04:52:00,162.48,162.48,162.475,162.475,240199997.0
2007-06-12 04:53:00,162.48,162.48,162.48,162.48,197700000.0
2007-06-12 04:54:00,162.47,162.47,162.47,162.47,54200001.0
2007-06-12 04:55:00,162.47,162.49,162.47,162.48,224200000.0
2007-06-12 04:56:00,162.48,162.5,162.48,162.5,224200000.0
2007-06-12 04:57:00,162.49,162.5,162.48,162.5,1859800012.0
2007-06-12 04:58:00,162.49,162.52,162.49,162.5,600399993.0
2007-06-12 04:59:00,162.51,162.51,162.51,162.51,35200000.0
2007-06-12 05:00:00,162.51,162.52,162.505,162.51,155900003.0
2007-06-12 05:01:00,162.51,162.52,162.51,162.52,375799997.0
2007-06-12 05:02:00,162.52,162.54,162.515,162.54,512100005.0
2007-06-12 05:03:00,162.53,162.56,162.53,162.55,1318400003.0
2007-06-12 05:04:00,162.55,162.56,162.535,162.54,788400004.0
2007-06-12 05:05:00,162.535,162.56,162.53,162.55,550399996.0
2007-06-12 05:06:00,162.55,162.55,162.54,162.55,759299996.0
2007-06-12 05:07:00,162.55,162.55,162.53,162.53,1024600002.0
2007-06-12 05:08:00,162.53,162.55,162.53,162.54,606400000.0
2007-06-12 05:09:00,162.54,162.57,162.54,162.56,506300000.0
2007-06-12 05:10:00,162.56,162.58,162.56,162.58,676799994.0
2007-06-12 05:11:00,162.58,162.58,162.58,162.58,123200000.0
2007-06-12 05:12:00,162.58,162.58,162.57,162.58,218400001.0
2007-06-12 05:13:00,162.58,162.6,162.56,162.6,1081500011.0
2007-06-12 05:14:00,162.6,162.6,162.58,162.58,719200000.0
2007-06-12 05:15:00,162.58,162.6,162.58,162.6,1300900009.0
2007-06-12 05:16:00,162.6,162.62,162.59,162.59,1386200000.0
2007-06-12 05:17:00,162.6,162.61,162.6,162.61,359000001.0
2007-06-12 05:18:00,162.61,162.61,162.58,162.6,791200000.0
2007-06-12 05:19:00,162.6,162.6,162.59,162.59,230400000.0
2007-06-12 05:20:00,162.59,162.6,162.58,162.59,444500000.0
2007-06-12 05:21:00,162.6,162.6,162.58,162.585,579499997.0
2007-06-12 05:22:00,162.585,162.61,162.58,162.61,1842400012.0
2007-06-12 05:23:00,162.61,162.62,162.61,162.62,1282299998.0
2007-06-12 05:24:00,162.62,162.63,162.6,162.61,495199998.0
2007-06-12 05:25:00,162.61,162.61,162.6,162.6,203199999.0
2007-06-12 05:26:00,162.6,162.6,162.6,162.6,43200000.0
2007-06-12 05:27:00,162.6,162.6,162.6,162.6,12000000.0
2007-06-12 05:28:00,162.61,162.61,162.6,162.6,347199999.0
2007-06-12 05:29:00,162.61,162.62,162.6,162.61,875299989.0
2007-06-12 05:30:00,162.61,162.63,162.6,162.62,384699997.0
2007-06-12 05:31:00,162.62,162.63,162.61,162.62,301499997.0
2007-06-12 05:32:00,162.62,162.64,162.61,162.63,619999995.0
2007-06-12 05:33:00,162.63,162.65,162.63,162.64,605600000.0
2007-06-12 05:34:00,162.64,162.64,162.63,162.64,218099998.0
2007-06-12 05:35:00,162.64,162.64,162.63,162.64,375800003.0
2007-06-12 05:36:00,162.64,162.64,162.64,162.64,168800000.0
2007-06-12 05:37:00,162.64,162.65,162.63,162.635,585399999.0
2007-06-12 05:38:00,162.635,162.65,162.635,162.64,773899998.0
2007-06-12 05:39:00,162.64,162.65,162.62,162.62,1657700006.0
2007-06-12 05:40:00,162.625,162.64,162.62,162.64,749099988.0
2007-06-12 05:41:00,162.64,162.64,162.64,162.64,167199999.0
2007-06-12 05:42:00,162.635,162.65,162.62,162.65,353300000.0
2007-06-12 05:43:00,162.65,162.65,162.615,162.63,1443300003.0
2007-06-12 05:44:00,162.63,162.64,162.63,162.635,1031000004.0
2007-06-12 05:45:00,162.64,162.64,162.62,162.63,477000002.0
2007-06-12 05:46:00,162.63,162.64,162.62,162.62,719299991.0
2007-06-12 05:47:00,162.62,162.63,162.61,162.63,974300004.0
2007-06-12 05:48:00,162.63,162.63,162.62,162.63,1614899992.0
2007-06-12 05:49:00,162.63,162.63,162.61,162.62,1303800025.0
2007-06-12 05:50:00,162.62,162.62,162.6,162.62,432000006.0
2007-06-12 05:51:00,162.62,162.62,162.61,162.61,97200000.0
2007-06-12 05:52:00,162.61,162.61,162.61,162.61,26300000.0
2007-06-12 05:53:00,162.61,162.62,162.59,162.6,1475800007.0
2007-06-12 05:54:00,162.61,162.61,162.59,162.61,1121600003.0
2007-06-12 05:55:00,162.61,162.61,162.6,162.6,830300000.0
2007-06-12 05:56:00,162.6,162.61,162.6,162.6,982499998.0
2007-06-12 05:57:00,162.59,162.6,162.58,162.58,793200013.0
2007-06-12 05:58:00,162.595,162.62,162.59,162.62,793200013.0
2007-06-12 05:59:00,162.62,162.62,162.61,162.61,115400003.0
2007-06-12 06:00:00,162.61,162.61,162.61,162.61,46200002.0
2007-06-12 06:01:00,162.61,162.61,162.59,162.61,410799999.0
2007-06-12 06:02:00,162.6,162.61,162.6,162.6,538099994.0
2007-06-12 06:03:00,162.6,162.6,162.58,162.58,588400007.0
2007-06-12 06:04:00,162.585,162.6,162.58,162.59,595899991.0
2007-06-12 06:05:00,162.59,162.61,162.59,162.6,1665499975.0
2007-06-12 06:06:00,162.6,162.62,162.6,162.62,697799993.0
2007-06-12 06:07:00,162.62,162.62,162.61,162.61,447799994.0
2007-06-12 06:08:00,162.61,162.62,162.61,162.61,86400000.0
2007-06-12 06:09:00,162.61,162.62,162.61,162.62,77100000.0
2007-06-12 06:10:00,162.62,162.62,162.6,162.6,239299997.0
2007-06-12 06:11:00,162.6,162.61,162.6,162.6,133300001.0
2007-06-12 06:12:00,162.6,162.6,162.59,162.6,783000014.0
2007-06-12 06:13:00,162.6,162.6,162.58,162.59,557300001.0
2007-06-12 06:14:00,162.58,162.59,162.58,162.59,140500000.0
2007-06-12 06:15:00,162.59,162.59,162.58,162.58,192599999.0
2007-06-12 06:16:00,162.58,162.59,162.58,162.59,129400002.0
2007-06-12 06:17:00,162.59,162.6,162.59,162.59,674900000.0
2007-06-12 06:18:00,162.6,162.6,162.59,162.59,51100002.0
2007-06-12 06:19:00,162.59,162.6,162.59,162.6,51100002.0
2007-06-12 06:20:00,162.6,162.61,162.6,162.61,637600003.0
2007-06-12 06:21:00,162.61,162.61,162.59,162.59,325399999.0
2007-06-12 06:22:00,162.59,162.59,162.58,162.58,970199997.0
2007-06-12 06:23:00,162.58,162.6,162.58,162.58,1551700008.0
2007-06-12 06:24:00,162.58,162.58,162.56,162.56,916699993.0
2007-06-12 06:25:00,162.56,162.56,162.55,162.56,486400003.0
2007-06-12 06:26:00,162.56,162.56,162.56,162.56,401899995.0
2007-06-12 06:27:00,162.56,162.57,162.55,162.55,2043899997.0
2007-06-12 06:28:00,162.56,162.57,162.56,162.57,880699997.0
2007-06-12 06:29:00,162.57,162.57,162.57,162.57,11200000.0
2007-06-12 06:30:00,162.57,162.57,162.56,162.56,160700000.0
2007-06-12 06:31:00,162.56,162.56,162.55,162.56,278499999.0
2007-06-12 06:32:00,162.56,162.56,162.55,162.55,384999986.0
2007-06-12 06:33:00,162.55,162.56,162.55,162.55,192200000.0
2007-06-12 06:34:00,162.55,162.55,162.55,162.55,500799998.0
2007-06-12 06:35:00,162.55,162.57,162.55,162.56,662600000.0
2007-06-12 06:36:00,162.57,162.57,162.56,162.56,799399995.0
2007-06-12 06:37:00,162.56,162.57,162.56,162.57,674500008.0
2007-06-12 06:38:00,162.56,162.57,162.56,162.57,638500003.0
2007-06-12 06:39:00,162.57,162.57,162.54,162.55,1049400001.0
2007-06-12 06:40:00,162.54,162.55,162.54,162.55,1293000002.0
2007-06-12 06:41:00,162.54,162.55,162.54,162.55,775899984.0
2007-06-12 06:42:00,162.55,162.55,162.55,162.55,90899997.0
2007-06-12 06:43:00,162.56,162.56,162.55,162.55,124499997.0
2007-06-12 06:44:00,162.56,162.56,162.55,162.55,263399996.0
2007-06-12 06:45:00,162.55,162.56,162.55,162.56,83800000.0
2007-06-12 06:46:00,162.56,162.56,162.55,162.55,732499989.0
2007-06-12 06:47:00,162.55,162.55,162.55,162.55,88800000.0
2007-06-12 06:48:00,162.55,162.56,162.54,162.56,830600012.0
2007-06-12 06:49:00,162.56,162.56,162.55,162.55,208899998.0
2007-06-12 06:50:00,162.56,162.56,162.56,162.56,263499999.0
2007-06-12 06:51:00,162.56,162.57,162.56,162.56,76800000.0
2007-06-12 06:52:00,162.56,162.57,162.55,162.57,78999998.0
2007-06-12 06:53:00,162.57,162.57,162.56,162.56,389199997.0
2007-06-12 06:54:00,162.56,162.56,162.56,162.56,85800000.0
2007-06-12 06:55:00,162.55,162.57,162.55,162.57,231600000.0
2007-06-12 06:56:00,162.57,162.57,162.57,162.57,97600000.0
2007-06-12 06:57:00,162.57,162.57,162.57,162.57,79700000.0
2007-06-12 06:58:00,162.56,162.57,162.55,162.55,694199990.0
2007-06-12 06:59:00,162.55,162.56,162.55,162.56,359199993.0
2007-06-12 07:00:00,162.56,162.56,162.54,162.54,840400010.0
2007-06-12 07:01:00,162.54,162.55,162.54,162.54,333599996.0
2007-06-12 07:02:00,162.54,162.55,162.54,162.55,164799999.0
2007-06-12 07:03:00,162.55,162.55,162.54,162.54,427999998.0
2007-06-12 07:04:00,162.54,162.54,162.53,162.53,140400001.0
2007-06-12 07:05:00,162.53,162.53,162.53,162.53,4800000.0
2007-06-12 07:06:00,162.53,162.53,162.53,162.53,132800000.0
2007-06-12 07:07:00,162.53,162.53,162.52,162.53,56599998.0
2007-06-12 07:08:00,162.52,162.53,162.5,162.5,1263799994.0
2007-06-12 07:09:00,162.5,162.5,162.49,162.5,821599995.0
2007-06-12 07:10:00,162.5,162.52,162.5,162.5,1692099986.0
2007-06-12 07:11:00,162.51,162.53,162.51,162.52,1692099986.0
2007-06-12 07:12:00,162.52,162.55,162.505,162.55,2001499987.0
2007-06-12 07:13:00,162.55,162.56,162.54,162.56,1178300001.0
2007-06-12 07:14:00,162.555,162.57,162.555,162.57,197700000.0
2007-06-12 07:15:00,162.57,162.59,162.57,162.58,562799986.0
2007-06-12 07:16:00,162.58,162.59,162.565,162.58,1054699991.0
2007-06-12 07:17:00,162.58,162.59,162.57,162.57,308500001.0
2007-06-12 07:18:00,162.58,162.58,162.55,162.56,1023999998.0
2007-06-12 07:19:00,162.56,162.56,162.545,162.56,865599998.0
2007-06-12 07:20:00,162.56,162.57,162.55,162.56,288999997.0
2007-06-12 07:21:00,162.56,162.57,162.555,162.56,222200002.0
2007-06-12 07:22:00,162.56,162.57,162.56,162.56,1503199988.0
2007-06-12 07:23:00,162.56,162.56,162.55,162.56,866399987.0
2007-06-12 07:24:00,162.56,162.58,162.55,162.565,1423499976.0
2007-06-12 07:25:00,162.58,162.58,162.56,162.57,1592099976.0
2007-06-12 07:26:00,162.58,162.58,162.56,162.57,944799997.0
2007-06-12 07:27:00,162.58,162.58,162.56,162.57,530900001.0
2007-06-12 07:28:00,162.56,162.57,162.55,162.55,1523699996.0
2007-06-12 07:29:00,162.55,162.55,162.51,162.51,1498699996.0
2007-06-12 07:30:00,162.53,162.54,162.51,162.54,1361200003.0
2007-06-12 07:31:00,162.54,162.54,162.53,162.54,178200000.0
2007-06-12 07:32:00,162.53,162.55,162.53,162.53,872200016.0
2007-06-12 07:33:00,162.54,162.55,162.51,162.52,1887700021.0
2007-06-12 07:34:00,162.53,162.55,162.52,162.54,1890099981.0
2007-06-12 07:35:00,162.54,162.55,162.53,162.53,1185699984.0
2007-06-12 07:36:00,162.53,162.53,162.52,162.52,1420199994.0
2007-06-12 07:37:00,162.53,162.53,162.52,162.52,551500007.0
2007-06-12 07:38:00,162.53,162.56,162.52,162.54,1119799998.0
2007-06-12 07:39:00,162.54,162.55,162.51,162.53,2041300002.0
2007-06-12 07:40:00,162.53,162.53,162.51,162.52,903000021.0
2007-06-12 07:41:00,162.515,162.53,162.515,162.53,339800003.0
2007-06-12 07:42:00,162.53,162.53,162.515,162.52,1093000022.0
2007-06-12 07:43:00,162.53,162.53,162.51,162.52,178299997.0
2007-06-12 07:44:00,162.52,162.53,162.52,162.52,251499998.0
2007-06-12 07:45:00,162.52,162.53,162.52,162.53,1244999986.0
2007-06-12 07:46:00,162.53,162.54,162.53,162.54,754499995.0
2007-06-12 07:47:00,162.54,162.56,162.54,162.54,993199995.0
2007-06-12 07:48:00,162.54,162.54,162.54,162.54,741399989.0
2007-06-12 07:49:00,162.55,162.57,162.54,162.55,1339699993.0
2007-06-12 07:50:00,162.56,162.56,162.53,162.54,775999993.0
2007-06-12 07:51:00,162.55,162.55,162.53,162.53,969999995.0
2007-06-12 07:52:00,162.54,162.54,162.52,162.52,969999995.0
2007-06-12 07:53:00,162.52,162.54,162.52,162.53,431800003.0
2007-06-12 07:54:00,162.53,162.55,162.52,162.53,1455000005.0
2007-06-12 07:55:00,162.54,162.58,162.54,162.57,784299998.0
2007-06-12 07:56:00,162.57,162.59,162.56,162.59,759399991.0
2007-06-12 07:57:00,162.59,162.61,162.59,162.61,426299997.0
2007-06-12 07:58:00,162.61,162.61,162.59,162.59,1390900002.0
2007-06-12 07:59:00,162.6,162.6,162.57,162.58,1390900002.0
2007-06-12 08:00:00,162.59,162.62,162.59,162.62,1390900002.0
2007-06-12 08:01:00,162.62,162.62,162.59,162.6,1390900002.0
2007-06-12 08:02:00,162.6,162.61,162.585,162.6,1204599988.0
2007-06-12 08:03:00,162.6,162.6,162.57,162.59,1037899997.0
2007-06-12 08:04:00,162.59,162.59,162.57,162.58,812499983.0
2007-06-12 08:05:00,162.58,162.58,162.55,162.56,1381399998.0
2007-06-12 08:06:00,162.56,162.57,162.55,162.57,996700000.0
2007-06-12 08:07:00,162.57,162.58,162.55,162.57,1240599996.0
2007-06-12 08:08:00,162.57,162.57,162.55,162.56,1240599996.0
2007-06-12 08:09:00,162.56,162.56,162.55,162.55,1351600008.0
2007-06-12 08:10:00,162.55,162.56,162.55,162.56,404499994.0
2007-06-12 08:11:00,162.56,162.58,162.55,162.57,1844699982.0
2007-06-12 08:12:00,162.57,162.58,162.55,162.57,2072899995.0
2007-06-12 08:13:00,162.56,162.57,162.55,162.56,596500002.0
2007-06-12 08:14:00,162.57,162.63,162.56,162.63,596500002.0
2007-06-12 08:15:00,162.62,162.62,162.61,162.62,596500002.0
2007-06-12 08:16:00,162.62,162.63,162.61,162.63,1398400004.0
2007-06-12 08:17:00,162.62,162.66,162.615,162.645,2134000011.0
2007-06-12 08:18:00,162.65,162.69,162.65,162.66,2134199998.0
2007-06-12 08:19:00,162.67,162.69,162.65,162.69,2134199998.0
2007-06-12 08:20:00,162.69,162.71,162.66,162.66,1700899991.0
2007-06-12 08:21:00,162.66,162.67,162.64,162.655,1700899991.0
2007-06-12 08:22:00,162.655,162.66,162.65,162.65,1287500009.0
2007-06-12 08:23:00,162.65,162.65,162.64,162.65,1081100001.0
2007-06-12 08:24:00,162.65,162.65,162.59,162.59,1505400001.0
2007-06-12 08:25:00,162.6,162.63,162.59,162.61,1600799988.0
2007-06-12 08:26:00,162.61,162.66,162.61,162.66,1287200002.0
2007-06-12 08:27:00,162.66,162.695,162.65,162.68,1287200002.0
2007-06-12 08:28:00,162.68,162.69,162.66,162.68,627000005.0
2007-06-12 08:29:00,162.67,162.68,162.66,162.67,627000005.0
2007-06-12 08:30:00,162.67,162.67,162.66,162.67,552499997.0
2007-06-12 08:31:00,162.67,162.67,162.65,162.65,746999996.0
2007-06-12 08:32:00,162.65,162.65,162.62,162.62,953100000.0
2007-06-12 08:33:00,162.625,162.64,162.62,162.63,1217399987.0
2007-06-12 08:34:00,162.62,162.66,162.62,162.66,1359200011.0
2007-06-12 08:35:00,162.64,162.65,162.62,162.64,1359200011.0
2007-06-12 08:36:00,162.64,162.65,162.63,162.64,1806299990.0
2007-06-12 08:37:00,162.64,162.65,162.64,162.64,950499998.0
2007-06-12 08:38:00,162.64,162.64,162.63,162.63,866900005.0
2007-06-12 08:39:00,162.63,162.66,162.63,162.63,1444900024.0
2007-06-12 08:40:00,162.64,162.66,162.64,162.66,573500011.0
2007-06-12 08:41:00,162.65,162.66,162.64,162.64,955900000.0
2007-06-12 08:42:00,162.62,162.63,162.61,162.61,612500005.0
2007-06-12 08:43:00,162.6,162.61,162.59,162.6,612500005.0
2007-06-12 08:44:00,162.59,162.6,162.56,162.57,612500005.0
2007-06-12 08:45:00,162.58,162.59,162.57,162.59,612500005.0
2007-06-12 08:46:00,162.59,162.6,162.57,162.6,1802300010.0
2007-06-12 08:47:00,162.6,162.6,162.57,162.58,1055599997.0
2007-06-12 08:48:00,162.59,162.59,162.56,162.56,822699994.0
2007-06-12 08:49:00,162.56,162.57,162.55,162.57,805299986.0
2007-06-12 08:50:00,162.57,162.58,162.56,162.58,2053200024.0
2007-06-12 08:51:00,162.58,162.6,162.58,162.6,1500800017.0
2007-06-12 08:52:00,162.61,162.61,162.59,162.61,1390799994.0
2007-06-12 08:53:00,162.6,162.64,162.6,162.61,1390799994.0
2007-06-12 08:54:00,162.6,162.6,162.57,162.6,1390799994.0
2007-06-12 08:55:00,162.58,162.6,162.58,162.59,1390799994.0
2007-06-12 08:56:00,162.59,162.62,162.59,162.61,1887699994.0
2007-06-12 08:57:00,162.61,162.62,162.585,162.62,1887699994.0
2007-06-12 08:58:00,162.62,162.62,162.61,162.61,893499999.0
2007-06-12 08:59:00,162.61,162.61,162.59,162.61,1844099994.0
2007-06-12 09:00:00,162.61,162.64,162.61,162.64,1844099994.0
2007-06-12 09:01:00,162.64,162.65,162.62,162.63,1829399989.0
2007-06-12 09:02:00,162.63,162.64,162.62,162.63,1829399989.0
2007-06-12 09:03:00,162.61,162.61,162.59,162.59,1940499998.0
2007-06-12 09:04:00,162.6,162.6,162.56,162.57,1940499998.0
2007-06-12 09:05:00,162.56,162.59,162.56,162.56,1940499998.0
2007-06-12 09:06:00,162.57,162.57,162.55,162.57,1940499998.0
2007-06-12 09:07:00,162.57,162.59,162.56,162.57,1940499998.0
2007-06-12 09:08:00,162.58,162.58,162.56,162.56,1250499994.0
2007-06-12 09:09:00,162.56,162.56,162.56,162.56,92400000.0
2007-06-12 09:10:00,162.56,162.58,162.56,162.565,941799997.0
2007-06-12 09:11:00,162.56,162.58,162.56,162.57,500200008.0
2007-06-12 09:12:00,162.58,162.58,162.56,162.56,369400009.0
2007-06-12 09:13:00,162.56,162.58,162.56,162.56,1190600016.0
2007-06-12 09:14:00,162.56,162.57,162.56,162.57,353599997.0
2007-06-12 09:15:00,162.57,162.57,162.56,162.57,272300002.0
2007-06-12 09:16:00,162.57,162.58,162.57,162.58,522400006.0
2007-06-12 09:17:00,162.58,162.59,162.58,162.59,1698799999.0
2007-06-12 09:18:00,162.58,162.58,162.54,162.56,1672499978.0
2007-06-12 09:19:00,162.55,162.58,162.55,162.57,1672499978.0
2007-06-12 09:20:00,162.57,162.57,162.56,162.56,1672499978.0
2007-06-12 09:21:00,162.55,162.59,162.55,162.58,1140600009.0
2007-06-12 09:22:00,162.59,162.59,162.56,162.56,1140600009.0
2007-06-12 09:23:00,162.57,162.57,162.54,162.56,1140600009.0
2007-06-12 09:24:00,162.56,162.57,162.55,162.56,1140600009.0
2007-06-12 09:25:00,162.56,162.56,162.555,162.56,388899994.0
2007-06-12 09:26:00,162.56,162.57,162.56,162.56,1044200004.0
2007-06-12 09:27:00,162.57,162.57,162.55,162.55,980400014.0
2007-06-12 09:28:00,162.55,162.56,162.55,162.56,980400014.0
2007-06-12 09:29:00,162.56,162.56,162.545,162.56,906499998.0
2007-06-12 09:30:00,162.56,162.56,162.55,162.56,2110200005.0
2007-06-12 09:31:00,162.57,162.57,162.56,162.57,2110200005.0
2007-06-12 09:32:00,162.57,162.59,162.565,162.59,2110200005.0
2007-06-12 09:33:00,162.59,162.6,162.58,162.59,780399999.0
2007-06-12 09:34:00,162.59,162.6,162.58,162.59,266950007.0
2007-06-12 09:35:00,162.585,162.59,162.58,162.59,289400004.0
2007-06-12 09:36:00,162.59,162.59,162.57,162.58,1572099990.0
2007-06-12 09:37:00,162.58,162.59,162.58,162.58,147000000.0
2007-06-12 09:38:00,162.59,162.59,162.56,162.56,2084599990.0
2007-06-12 09:39:00,162.54,162.56,162.54,162.54,2084599990.0
2007-06-12 09:40:00,162.54,162.56,162.54,162.54,1035599997.0
2007-06-12 09:41:00,162.54,162.56,162.54,162.55,239200000.0
2007-06-12 09:42:00,162.55,162.57,162.55,162.56,258400001.0
2007-06-12 09:43:00,162.56,162.58,162.56,162.58,798100003.0
2007-06-12 09:44:00,162.59,162.59,162.55,162.56,660899997.0
2007-06-12 09:45:00,162.56,162.56,162.53,162.55,1547999999.0
2007-06-12 09:46:00,162.56,162.56,162.55,162.56,325600005.0
2007-06-12 09:47:00,162.56,162.56,162.55,162.55,249399999.0
2007-06-12 09:48:00,162.54,162.55,162.52,162.53,2119099965.0
2007-06-12 09:49:00,162.53,162.54,162.52,162.525,2119099965.0
2007-06-12 09:50:00,162.52,162.53,162.51,162.51,1736200003.0
2007-06-12 09:51:00,162.52,162.54,162.52,162.53,1736200003.0
2007-06-12 09:52:00,162.53,162.53,162.51,162.52,1734100009.0
2007-06-12 09:53:00,162.51,162.51,162.5,162.5,1389099972.0
2007-06-12 09:54:00,162.49,162.49,162.44,162.46,1389099972.0
2007-06-12 09:55:00,162.45,162.46,162.42,162.43,1389099972.0
2007-06-12 09:56:00,162.43,162.44,162.42,162.43,1389099972.0
2007-06-12 09:57:00,162.44,162.44,162.41,162.41,1627799994.0
2007-06-12 09:58:00,162.41,162.42,162.35,162.37,1818200017.0
2007-06-12 09:59:00,162.38,162.39,162.36,162.38,1818200017.0
2007-06-12 10:00:00,162.38,162.39,162.38,162.38,1818200017.0
2007-06-12 10:01:00,162.39,162.39,162.36,162.38,1976100017.0
2007-06-12 10:02:00,162.39,162.39,162.37,162.38,1976100017.0
2007-06-12 10:03:00,162.375,162.39,162.37,162.38,1976100017.0
2007-06-12 10:04:00,162.37,162.39,162.37,162.38,1502199976.0
2007-06-12 10:05:00,162.37,162.45,162.37,162.44,1502199976.0
2007-06-12 10:06:00,162.45,162.48,162.44,162.48,1502199976.0
2007-06-12 10:07:00,162.49,162.5,162.46,162.47,1502199976.0
2007-06-12 10:08:00,162.48,162.49,162.47,162.48,1502199976.0
2007-06-12 10:09:00,162.49,162.5,162.47,162.48,1502199976.0
2007-06-12 10:10:00,162.48,162.49,162.47,162.48,1502199976.0
2007-06-12 10:11:00,162.47,162.48,162.44,162.47,1108200004.0
2007-06-12 10:12:00,162.46,162.47,162.45,162.45,1108200004.0
2007-06-12 10:13:00,162.45,162.47,162.44,162.46,1440999998.0
2007-06-12 10:14:00,162.46,162.47,162.445,162.45,1460899998.0
2007-06-12 10:15:00,162.45,162.45,162.44,162.45,592499998.0
2007-06-12 10:16:00,162.46,162.48,162.46,162.47,1681700006.0
2007-06-12 10:17:00,162.48,162.51,162.48,162.51,1681700006.0
2007-06-12 10:18:00,162.51,162.51,162.48,162.49,1085999998.0
2007-06-12 10:19:00,162.485,162.505,162.48,162.49,1085999998.0
2007-06-12 10:20:00,162.49,162.5,162.48,162.49,612099998.0
2007-06-12 10:21:00,162.49,162.5,162.48,162.49,802600010.0
2007-06-12 10:22:00,162.49,162.49,162.49,162.49,161600000.0
2007-06-12 10:23:00,162.5,162.5,162.49,162.5,974100011.0
2007-06-12 10:24:00,162.5,162.51,162.49,162.5,974100011.0
2007-06-12 10:25:00,162.495,162.51,162.49,162.5,888200004.0
2007-06-12 10:26:00,162.5,162.51,162.5,162.51,1266200001.0
2007-06-12 10:27:00,162.51,162.56,162.5,162.55,1921499996.0
2007-06-12 10:28:00,162.57,162.57,162.54,162.55,1921499996.0
2007-06-12 10:29:00,162.56,162.56,162.51,162.52,1921499996.0
2007-06-12 10:30:00,162.53,162.55,162.49,162.52,1921499996.0
2007-06-12 10:31:00,162.54,162.54,162.51,162.51,1921499996.0
2007-06-12 10:32:00,162.51,162.52,162.495,162.51,822600010.0
2007-06-12 10:33:00,162.51,162.51,162.5,162.5,1364599990.0
2007-06-12 10:34:00,162.5,162.5,162.49,162.5,1047900006.0
2007-06-12 10:35:00,162.5,162.5,162.47,162.47,881799999.0
2007-06-12 10:36:00,162.47,162.48,162.46,162.48,881799999.0
2007-06-12 10:37:00,162.48,162.5,162.47,162.48,1715500007.0
2007-06-12 10:38:00,162.49,162.51,162.48,162.51,1715500007.0
2007-06-12 10:39:00,162.49,162.5,162.46,162.46,807999996.0
2007-06-12 10:40:00,162.47,162.47,162.44,162.45,807999996.0
2007-06-12 10:41:00,162.45,162.46,162.43,162.44,1135399994.0
2007-06-12 10:42:00,162.44,162.44,162.43,162.43,302499996.0
2007-06-12 10:43:00,162.44,162.44,162.43,162.44,99099998.0
2007-06-12 10:44:00,162.44,162.45,162.44,162.44,1003299999.0
2007-06-12 10:45:00,162.45,162.48,162.45,162.48,724099996.0
2007-06-12 10:46:00,162.48,162.48,162.47,162.47,245600002.0
2007-06-12 10:47:00,162.46,162.49,162.46,162.49,1562999991.0
2007-06-12 10:48:00,162.5,162.52,162.49,162.52,1562999991.0
2007-06-12 10:49:00,162.52,162.54,162.51,162.53,1833499998.0
2007-06-12 10:50:00,162.54,162.54,162.52,162.53,1833499998.0
2007-06-12 10:51:00,162.53,162.54,162.52,162.53,1185300000.0
2007-06-12 10:52:00,162.51,162.53,162.5,162.52,738499993.0
2007-06-12 10:53:00,162.53,162.55,162.52,162.54,738499993.0
2007-06-12 10:54:00,162.53,162.55,162.52,162.52,738499993.0
2007-06-12 10:55:00,162.53,162.54,162.51,162.53,738499993.0
2007-06-12 10:56:00,162.525,162.54,162.52,162.52,738499993.0
2007-06-12 10:57:00,162.52,162.53,162.48,162.49,1789099993.0
2007-06-12 10:58:00,162.5,162.5,162.47,162.47,1789099993.0
2007-06-12 10:59:00,162.47,162.48,162.46,162.48,1789099993.0
2007-06-12 11:00:00,162.48,162.49,162.46,162.46,1723299996.0
2007-06-12 11:01:00,162.46,162.47,162.44,162.46,1551899998.0
2007-06-12 11:02:00,162.46,162.49,162.455,162.49,1551899998.0
2007-06-12 11:03:00,162.48,162.49,162.46,162.48,611199993.0
2007-06-12 11:04:00,162.48,162.49,162.47,162.47,1272200006.0
2007-06-12 11:05:00,162.47,162.49,162.47,162.48,1398199998.0
2007-06-12 11:06:00,162.49,162.5,162.49,162.5,999400008.0
2007-06-12 11:07:00,162.5,162.52,162.5,162.51,626499993.0
2007-06-12 11:08:00,162.52,162.56,162.51,162.56,1825600008.0
2007-06-12 11:09:00,162.56,162.59,162.56,162.575,994200011.0
2007-06-12 11:10:00,162.57,162.6,162.56,162.6,2074100003.0
2007-06-12 11:11:00,162.6,162.6,162.55,162.555,2074100003.0
2007-06-12 11:12:00,162.55,162.58,162.55,162.57,1346199995.0
2007-06-12 11:13:00,162.57,162.58,162.56,162.565,1346199995.0
2007-06-12 11:14:00,162.56,162.57,162.56,162.57,1460999993.0
2007-06-12 11:15:00,162.56,162.57,162.55,162.55,1460999993.0
2007-06-12 11:16:00,162.54,162.55,162.5,162.5,1460999993.0
2007-06-12 11:17:00,162.52,162.52,162.5,162.5,1853700001.0
2007-06-12 11:18:00,162.5,162.53,162.5,162.52,1853700001.0
2007-06-12 11:19:00,162.52,162.53,162.51,162.52,1591699991.0
2007-06-12 11:20:00,162.52,162.52,162.51,162.51,1630699991.0
2007-06-12 11:21:00,162.52,162.52,162.49,162.5,1514299995.0
2007-06-12 11:22:00,162.5,162.53,162.5,162.53,2091699999.0
2007-06-12 11:23:00,162.51,162.52,162.49,162.5,2091699999.0
2007-06-12 11:24:00,162.5,162.5,162.49,162.5,660000004.0
2007-06-12 11:25:00,162.5,162.5,162.49,162.49,621199995.0
2007-06-12 11:26:00,162.49,162.5,162.49,162.5,1843500005.0
2007-06-12 11:27:00,162.49,162.51,162.49,162.5,1488900009.0
2007-06-12 11:28:00,162.49,162.5,162.49,162.495,1488900009.0
2007-06-12 11:29:00,162.49,162.51,162.49,162.49,714400003.0
2007-06-12 11:30:00,162.51,162.51,162.5,162.5,473399996.0
2007-06-12 11:31:00,162.5,162.51,162.5,162.51,473399996.0
2007-06-12 11:32:00,162.51,162.51,162.48,162.49,730500005.0
2007-06-12 11:33:00,162.5,162.5,162.48,162.49,1302999989.0
2007-06-12 11:34:00,162.48,162.5,162.47,162.5,1342699976.0
2007-06-12 11:35:00,162.49,162.5,162.49,162.49,1342699976.0
2007-06-12 11:36:00,162.49,162.52,162.485,162.51,2055399989.0
2007-06-12 11:37:00,162.51,162.52,162.49,162.51,1299200006.0
2007-06-12 11:38:00,162.49,162.51,162.49,162.5,531199994.0
2007-06-12 11:39:00,162.5,162.54,162.5,162.54,531199994.0
2007-06-12 11:40:00,162.54,162.54,162.51,162.52,1177600010.0
2007-06-12 11:41:00,162.53,162.55,162.52,162.54,1177600010.0
2007-06-12 11:42:00,162.56,162.57,162.55,162.57,1177600010.0
2007-06-12 11:43:00,162.57,162.58,162.57,162.57,94400000.0
2007-06-12 11:44:00,162.57,162.58,162.57,162.57,284800000.0
2007-06-12 11:45:00,162.57,162.57,162.555,162.57,978700010.0
2007-06-12 11:46:00,162.57,162.57,162.56,162.56,490700004.0
2007-06-12 11:47:00,162.56,162.56,162.54,162.55,639500003.0
2007-06-12 11:48:00,162.55,162.55,162.55,162.55,563899997.0
2007-06-12 11:49:00,162.56,162.58,162.56,162.58,1312999988.0
2007-06-12 11:50:00,162.58,162.59,162.57,162.59,1312999988.0
2007-06-12 11:51:00,162.6,162.6,162.58,162.58,2051899999.0
2007-06-12 11:52:00,162.59,162.61,162.59,162.6,2051899999.0
2007-06-12 11:53:00,162.6,162.61,162.59,162.595,1492800012.0
2007-06-12 11:54:00,162.6,162.6,162.59,162.6,2118799980.0
2007-06-12 11:55:00,162.59,162.6,162.58,162.59,804299976.0
2007-06-12 11:56:00,162.59,162.59,162.58,162.59,804299976.0
2007-06-12 11:57:00,162.58,162.59,162.58,162.59,1428599979.0
2007-06-12 11:58:00,162.59,162.59,162.59,162.59,484000001.0
2007-06-12 11:59:00,162.59,162.59,162.565,162.58,1354400000.0
2007-06-12 12:00:00,162.58,162.58,162.56,162.56,1945899994.0
2007-06-12 12:01:00,162.57,162.57,162.55,162.56,723999996.0
2007-06-12 12:02:00,162.56,162.57,162.555,162.56,495000001.0
2007-06-12 12:03:00,162.56,162.56,162.55,162.55,338499998.0
2007-06-12 12:04:00,162.55,162.55,162.53,162.53,1360199991.0
2007-06-12 12:05:00,162.53,162.54,162.53,162.53,486400003.0
2007-06-12 12:06:00,162.53,162.53,162.53,162.53,102400000.0
2007-06-12 12:07:00,162.53,162.53,162.52,162.53,555999996.0
2007-06-12 12:08:00,162.54,162.54,162.53,162.54,1150099989.0
2007-06-12 12:09:00,162.54,162.54,162.52,162.53,1150099989.0
2007-06-12 12:10:00,162.53,162.55,162.53,162.55,811999998.0
2007-06-12 12:11:00,162.55,162.55,162.53,162.54,949999996.0
2007-06-12 12:12:00,162.54,162.54,162.52,162.53,1778600010.0
2007-06-12 12:13:00,162.53,162.53,162.51,162.52,723500006.0
2007-06-12 12:14:00,162.53,162.53,162.51,162.51,723500006.0
2007-06-12 12:15:00,162.52,162.54,162.52,162.54,723500006.0
2007-06-12 12:16:00,162.54,162.54,162.52,162.54,1726000006.0
2007-06-12 12:17:00,162.53,162.58,162.53,162.58,2140599997.0
2007-06-12 12:18:00,162.57,162.61,162.56,162.57,2140599997.0
2007-06-12 12:19:00,162.56,162.57,162.55,162.56,2140599997.0
2007-06-12 12:20:00,162.56,162.56,162.52,162.53,2140599997.0
2007-06-12 12:21:00,162.54,162.54,162.51,162.52,1076300006.0
2007-06-12 12:22:00,162.51,162.51,162.47,162.48,1076300006.0
2007-06-12 12:23:00,162.47,162.47,162.44,162.47,1076300006.0
2007-06-12 12:24:00,162.46,162.48,162.455,162.47,1076300006.0
2007-06-12 12:25:00,162.48,162.49,162.48,162.49,166400001.0
2007-06-12 12:26:00,162.49,162.51,162.485,162.495,726300000.0
2007-06-12 12:27:00,162.48,162.48,162.46,162.47,1311400005.0
2007-06-12 12:28:00,162.46,162.48,162.46,162.47,1311400005.0
2007-06-12 12:29:00,162.49,162.49,162.48,162.49,779500016.0
2007-06-12 12:30:00,162.49,162.49,162.47,162.49,1891999979.0
2007-06-12 12:31:00,162.49,162.49,162.46,162.46,1888799993.0
2007-06-12 12:32:00,162.47,162.48,162.45,162.45,1888799993.0
2007-06-12 12:33:00,162.44,162.46,162.42,162.43,1888799993.0
2007-06-12 12:34:00,162.44,162.46,162.44,162.44,1888799993.0
2007-06-12 12:35:00,162.44,162.45,162.43,162.45,1888799993.0
2007-06-12 12:36:00,162.44,162.46,162.43,162.46,1377599997.0
2007-06-12 12:37:00,162.47,162.47,162.46,162.46,1377599997.0
2007-06-12 12:38:00,162.45,162.47,162.44,162.44,1377599997.0
2007-06-12 12:39:00,162.45,162.47,162.45,162.46,1863300007.0
2007-06-12 12:40:00,162.46,162.47,162.46,162.47,871400013.0
2007-06-12 12:41:00,162.46,162.5,162.46,162.5,1847199981.0
2007-06-12 12:42:00,162.5,162.52,162.49,162.52,1847199981.0
2007-06-12 12:43:00,162.52,162.52,162.49,162.51,1492499996.0
2007-06-12 12:44:00,162.5,162.55,162.5,162.54,1428599976.0
2007-06-12 12:45:00,162.52,162.54,162.51,162.54,1428599976.0
2007-06-12 12:46:00,162.54,162.55,162.53,162.55,1110600002.0
2007-06-12 12:47:00,162.54,162.59,162.54,162.59,1043499992.0
2007-06-12 12:48:00,162.58,162.58,162.57,162.57,1043499992.0
2007-06-12 12:49:00,162.57,162.59,162.57,162.58,537899999.0
2007-06-12 12:50:00,162.575,162.58,162.57,162.58,479700004.0
2007-06-12 12:51:00,162.58,162.58,162.56,162.57,635599999.0
2007-06-12 12:52:00,162.57,162.58,162.555,162.56,1971200011.0
2007-06-12 12:53:00,162.56,162.57,162.55,162.565,1209300000.0
2007-06-12 12:54:00,162.58,162.59,162.575,162.59,1153899993.0
2007-06-12 12:55:00,162.59,162.6,162.58,162.59,920000003.0
2007-06-12 12:56:00,162.59,162.6,162.585,162.6,206000000.0
2007-06-12 12:57:00,162.59,162.6,162.57,162.59,1927099993.0
2007-06-12 12:58:00,162.575,162.6,162.575,162.58,1927099993.0
2007-06-12 12:59:00,162.58,162.59,162.57,162.58,1685299993.0
2007-06-12 13:00:00,162.56,162.6,162.56,162.57,989999999.0
2007-06-12 13:01:00,162.57,162.57,162.56,162.56,989999999.0
2007-06-12 13:02:00,162.56,162.57,162.56,162.57,307799999.0
2007-06-12 13:03:00,162.58,162.58,162.55,162.56,1810199995.0
2007-06-12 13:04:00,162.56,162.56,162.54,162.54,1810199995.0
2007-06-12 13:05:00,162.54,162.54,162.52,162.54,1093999982.0
2007-06-12 13:06:00,162.53,162.54,162.52,162.52,1093999982.0
2007-06-12 13:07:00,162.53,162.53,162.52,162.53,1093999982.0
2007-06-12 13:08:00,162.53,162.54,162.52,162.53,1845799985.0
2007-06-12 13:09:00,162.53,162.53,162.52,162.52,1310200001.0
2007-06-12 13:10:00,162.51,162.51,162.47,162.48,1003999985.0
2007-06-12 13:11:00,162.47,162.48,162.46,162.47,1003999985.0
2007-06-12 13:12:00,162.48,162.5,162.47,162.5,1003999985.0
2007-06-12 13:13:00,162.51,162.51,162.48,162.49,1003999985.0
2007-06-12 13:14:00,162.49,162.5,162.49,162.5,1003999985.0
2007-06-12 13:15:00,162.5,162.5,162.46,162.46,1219400002.0
2007-06-12 13:16:00,162.45,162.47,162.45,162.46,1102299998.0
2007-06-12 13:17:00,162.47,162.5,162.45,162.46,1102299998.0
2007-06-12 13:18:00,162.45,162.47,162.44,162.47,1102299998.0
2007-06-12 13:19:00,162.47,162.48,162.46,162.48,1834400015.0
2007-06-12 13:20:00,162.48,162.5,162.48,162.49,1876199998.0
2007-06-12 13:21:00,162.49,162.5,162.45,162.46,1998799997.0
2007-06-12 13:22:00,162.44,162.48,162.44,162.48,1998799997.0
2007-06-12 13:23:00,162.47,162.51,162.47,162.5,1998799997.0
2007-06-12 13:24:00,162.51,162.53,162.49,162.49,1998799997.0
2007-06-12 13:25:00,162.48,162.49,162.46,162.48,1603099997.0
2007-06-12 13:26:00,162.47,162.5,162.47,162.49,1603099997.0
2007-06-12 13:27:00,162.5,162.51,162.48,162.48,1603099997.0
2007-06-12 13:28:00,162.49,162.49,162.46,162.47,1603099997.0
2007-06-12 13:29:00,162.48,162.48,162.45,162.45,1603099997.0
2007-06-12 13:30:00,162.45,162.48,162.45,162.47,1728400000.0
2007-06-12 13:31:00,162.49,162.49,162.45,162.48,2119300004.0
2007-06-12 13:32:00,162.485,162.52,162.48,162.495,2119300004.0
2007-06-12 13:33:00,162.495,162.5,162.495,162.5,77600002.0
2007-06-12 13:34:00,162.5,162.5,162.49,162.5,408300002.0
2007-06-12 13:35:00,162.5,162.52,162.495,162.51,1491299995.0
2007-06-12 13:36:00,162.51,162.52,162.5,162.5,572299994.0
2007-06-12 13:37:00,162.5,162.52,162.5,162.51,2145900011.0
2007-06-12 13:38:00,162.51,162.51,162.46,162.47,978499998.0
2007-06-12 13:39:00,162.48,162.48,162.465,162.47,978499998.0
2007-06-12 13:40:00,162.47,162.47,162.465,162.47,713400007.0
2007-06-12 13:41:00,162.47,162.47,162.455,162.47,741900003.0
2007-06-12 13:42:00,162.47,162.49,162.47,162.49,548400006.0
2007-06-12 13:43:00,162.49,162.495,162.47,162.49,2073799994.0
2007-06-12 13:44:00,162.49,162.49,162.47,162.49,1774900017.0
2007-06-12 13:45:00,162.49,162.49,162.47,162.48,2029700000.0
2007-06-12 13:46:00,162.48,162.5,162.48,162.49,1921499974.0
2007-06-12 13:47:00,162.49,162.5,162.49,162.5,1535299995.0
2007-06-12 13:48:00,162.5,162.51,162.49,162.5,1199300005.0
2007-06-12 13:49:00,162.5,162.5,162.5,162.5,398000010.0
2007-06-12 13:50:00,162.5,162.5,162.49,162.5,727699997.0
2007-06-12 13:51:00,162.5,162.51,162.47,162.48,2087300010.0
2007-06-12 13:52:00,162.47,162.48,162.47,162.47,1180199999.0
2007-06-12 13:53:00,162.47,162.48,162.46,162.46,1152100000.0
2007-06-12 13:54:00,162.46,162.48,162.46,162.47,879900000.0
2007-06-12 13:55:00,162.48,162.48,162.47,162.48,423999999.0
2007-06-12 13:56:00,162.47,162.48,162.47,162.48,1494100002.0
2007-06-12 13:57:00,162.48,162.48,162.47,162.48,227000001.0
2007-06-12 13:58:00,162.48,162.53,162.48,162.53,373600004.0
2007-06-12 13:59:00,162.52,162.53,162.51,162.52,373600004.0
2007-06-12 14:00:00,162.53,162.54,162.53,162.53,373600004.0
2007-06-12 14:01:00,162.54,162.54,162.52,162.53,992500003.0
2007-06-12 14:02:00,162.54,162.55,162.53,162.53,992500003.0
2007-06-12 14:03:00,162.54,162.55,162.53,162.54,1236900006.0
2007-06-12 14:04:00,162.54,162.56,162.54,162.56,1462699998.0
2007-06-12 14:05:00,162.55,162.57,162.55,162.56,1895300013.0
2007-06-12 14:06:00,162.57,162.57,162.56,162.57,1915700006.0
2007-06-12 14:07:00,162.57,162.59,162.55,162.57,1915700006.0
2007-06-12 14:08:00,162.56,162.56,162.55,162.55,1391300000.0
2007-06-12 14:09:00,162.55,162.57,162.54,162.56,1391300000.0
2007-06-12 14:10:00,162.55,162.56,162.54,162.54,1850200010.0
2007-06-12 14:11:00,162.55,162.56,162.54,162.55,1850200010.0
2007-06-12 14:12:00,162.55,162.56,162.54,162.56,1176899991.0
2007-06-12 14:13:00,162.56,162.56,162.55,162.55,1102400020.0
2007-06-12 14:14:00,162.56,162.56,162.54,162.55,1102400020.0
2007-06-12 14:15:00,162.55,162.55,162.54,162.54,1102400020.0
2007-06-12 14:16:00,162.54,162.54,162.52,162.52,1194000000.0
2007-06-12 14:17:00,162.52,162.53,162.51,162.52,1954199982.0
2007-06-12 14:18:00,162.51,162.54,162.51,162.54,1954199982.0
2007-06-12 14:19:00,162.54,162.55,162.53,162.55,2089799979.0
2007-06-12 14:20:00,162.54,162.55,162.53,162.53,2089799979.0
2007-06-12 14:21:00,162.53,162.55,162.52,162.54,2089799979.0
2007-06-12 14:22:00,162.55,162.55,162.52,162.54,779300016.0
2007-06-12 14:23:00,162.53,162.53,162.51,162.52,779300016.0
2007-06-12 14:24:00,162.5,162.52,162.49,162.49,779300016.0
2007-06-12 14:25:00,162.5,162.51,162.5,162.5,779300016.0
2007-06-12 14:26:00,162.51,162.51,162.495,162.5,779300016.0
2007-06-12 14:27:00,162.5,162.51,162.49,162.5,1827900007.0
2007-06-12 14:28:00,162.5,162.51,162.5,162.51,356999995.0
2007-06-12 14:29:00,162.51,162.51,162.495,162.5,2002399994.0
2007-06-12 14:30:00,162.5,162.5,162.49,162.5,1146099990.0
2007-06-12 14:31:00,162.5,162.51,162.5,162.51,477599997.0
2007-06-12 14:32:00,162.51,162.51,162.5,162.5,1541899996.0
2007-06-12 14:33:00,162.49,162.5,162.48,162.49,1676000000.0
2007-06-12 14:34:00,162.48,162.49,162.475,162.49,1676000000.0
2007-06-12 14:35:00,162.48,162.5,162.48,162.48,1504000007.0
2007-06-12 14:36:00,162.47,162.48,162.46,162.46,1504000007.0
2007-06-12 14:37:00,162.47,162.47,162.46,162.46,1504000007.0
2007-06-12 14:38:00,162.46,162.47,162.455,162.47,2017199995.0
2007-06-12 14:39:00,162.45,162.48,162.45,162.46,1474099997.0
2007-06-12 14:40:00,162.46,162.47,162.46,162.46,1474099997.0
2007-06-12 14:41:00,162.46,162.46,162.44,162.44,1710299989.0
2007-06-12 14:42:00,162.43,162.44,162.4,162.41,1993299983.0
2007-06-12 14:43:00,162.41,162.43,162.405,162.42,1993299983.0
2007-06-12 14:44:00,162.41,162.44,162.41,162.43,1125399998.0
2007-06-12 14:45:00,162.44,162.46,162.42,162.46,1125399998.0
2007-06-12 14:46:00,162.47,162.49,162.46,162.48,1125399998.0
2007-06-12 14:47:00,162.47,162.5,162.47,162.48,1125399998.0
2007-06-12 14:48:00,162.47,162.48,162.46,162.46,1125399998.0
2007-06-12 14:49:00,162.47,162.49,162.46,162.49,1125399998.0
2007-06-12 14:50:00,162.49,162.49,162.47,162.47,1125399998.0
2007-06-12 14:51:00,162.48,162.48,162.46,162.46,995200000.0
2007-06-12 14:52:00,162.46,162.47,162.46,162.46,995200000.0
2007-06-12 14:53:00,162.46,162.47,162.44,162.44,1178400004.0
2007-06-12 14:54:00,162.43,162.44,162.42,162.43,1976800001.0
2007-06-12 14:55:00,162.43,162.44,162.42,162.44,1976800001.0
2007-06-12 14:56:00,162.44,162.44,162.43,162.43,1331200023.0
2007-06-12 14:57:00,162.43,162.44,162.4,162.44,2093599986.0
2007-06-12 14:58:00,162.43,162.44,162.41,162.41,929799998.0
2007-06-12 14:59:00,162.4,162.42,162.4,162.41,929799998.0
2007-06-12 15:00:00,162.42,162.43,162.4,162.42,929799998.0
2007-06-12 15:01:00,162.43,162.43,162.42,162.43,929799998.0
2007-06-12 15:02:00,162.43,162.44,162.42,162.43,490399996.0
2007-06-12 15:03:00,162.43,162.44,162.43,162.43,1442399998.0
2007-06-12 15:04:00,162.43,162.44,162.42,162.43,447200004.0
2007-06-12 15:05:00,162.43,162.46,162.43,162.46,1082699997.0
2007-06-12 15:06:00,162.46,162.47,162.44,162.45,1696000006.0
2007-06-12 15:07:00,162.45,162.45,162.435,162.44,1696000006.0
2007-06-12 15:08:00,162.44,162.44,162.41,162.44,1449599996.0
2007-06-12 15:09:00,162.44,162.44,162.42,162.42,1497600009.0
2007-06-12 15:10:00,162.42,162.43,162.41,162.43,1151599993.0
2007-06-12 15:11:00,162.43,162.43,162.42,162.43,816100001.0
2007-06-12 15:12:00,162.43,162.43,162.42,162.42,721600003.0
2007-06-12 15:13:00,162.42,162.42,162.42,162.42,123200000.0
2007-06-12 15:14:00,162.42,162.43,162.405,162.42,1690600001.0
2007-06-12 15:15:00,162.42,162.43,162.42,162.43,682399999.0
2007-06-12 15:16:00,162.43,162.43,162.415,162.415,1137400001.0
2007-06-12 15:17:00,162.42,162.42,162.405,162.41,1863199990.0
2007-06-12 15:18:00,162.41,162.42,162.41,162.42,777000008.0
2007-06-12 15:19:00,162.41,162.41,162.37,162.38,777000008.0
2007-06-12 15:20:00,162.37,162.38,162.37,162.37,777000008.0
2007-06-12 15:21:00,162.37,162.37,162.37,162.37,777000008.0
2007-06-12 15:22:00,162.37,162.38,162.33,162.34,1849600008.0
2007-06-12 15:23:00,162.36,162.36,162.34,162.35,1849600008.0
2007-06-12 15:24:00,162.36,162.36,162.34,162.35,1849600008.0
2007-06-12 15:25:00,162.34,162.37,162.34,162.37,1849600008.0
2007-06-12 15:26:00,162.36,162.37,162.35,162.35,1849600008.0
2007-06-12 15:27:00,162.36,162.38,162.36,162.37,1849600008.0
2007-06-12 15:28:00,162.37,162.4,162.37,162.38,1501300003.0
2007-06-12 15:29:00,162.38,162.4,162.37,162.4,1074388913.0
2007-06-12 15:30:00,162.4,162.4,162.36,162.37,1691900001.0
2007-06-12 15:31:00,162.36,162.37,162.35,162.35,1691900001.0
2007-06-12 15:32:00,162.36,162.37,162.34,162.35,1691900001.0
2007-06-12 15:33:00,162.36,162.36,162.32,162.36,1691900001.0
2007-06-12 15:34:00,162.35,162.38,162.35,162.37,1691900001.0
2007-06-12 15:35:00,162.38,162.4,162.36,162.38,1691900001.0
2007-06-12 15:36:00,162.37,162.38,162.37,162.37,1691900001.0
2007-06-12 15:37:00,162.365,162.38,162.345,162.37,1691900001.0
2007-06-12 15:38:00,162.37,162.38,162.36,162.37,1422499994.0
2007-06-12 15:39:00,162.37,162.38,162.355,162.36,1422499994.0
2007-06-12 15:40:00,162.36,162.38,162.36,162.36,663299996.0
2007-06-12 15:41:00,162.35,162.37,162.35,162.37,470299998.0
2007-06-12 15:42:00,162.36,162.37,162.36,162.36,1282500005.0
2007-06-12 15:43:00,162.37,162.38,162.37,162.37,1282500005.0
2007-06-12 15:44:00,162.38,162.39,162.37,162.38,1282500005.0
2007-06-12 15:45:00,162.39,162.4,162.37,162.38,1282500005.0
2007-06-12 15:46:00,162.37,162.38,162.34,162.34,1282500005.0
2007-06-12 15:47:00,162.35,162.36,162.33,162.33,1282500005.0
2007-06-12 15:48:00,162.34,162.35,162.33,162.35,1282500005.0
2007-06-12 15:49:00,162.36,162.36,162.35,162.36,1282500005.0
2007-06-12 15:50:00,162.36,162.36,162.32,162.33,1933000005.0
2007-06-12 15:51:00,162.32,162.35,162.32,162.33,1826899997.0
2007-06-12 15:52:00,162.32,162.34,162.32,162.33,1826899997.0
2007-06-12 15:53:00,162.32,162.35,162.32,162.34,1826899997.0
2007-06-12 15:54:00,162.335,162.36,162.335,162.34,1826899997.0
2007-06-12 15:55:00,162.34,162.34,162.31,162.31,2110099995.0
2007-06-12 15:56:00,162.32,162.33,162.31,162.32,2110099995.0
2007-06-12 15:57:00,162.31,162.32,162.25,162.26,2110099995.0
2007-06-12 15:58:00,162.25,162.26,162.24,162.26,2110099995.0
2007-06-12 15:59:00,162.27,162.29,162.26,162.27,2110099995.0
2007-06-12 16:00:00,162.25,162.26,162.19,162.22,2110099995.0
2007-06-12 16:01:00,162.21,162.23,162.21,162.22,2110099995.0
2007-06-12 16:02:00,162.23,162.23,162.21,162.21,2110099995.0
2007-06-12 16:03:00,162.22,162.22,162.17,162.17,2110099995.0
2007-06-12 16:04:00,162.18,162.19,162.15,162.15,2110099995.0
2007-06-12 16:05:00,162.16,162.17,162.14,162.15,2110099995.0
2007-06-12 16:06:00,162.16,162.16,162.13,162.15,2110099995.0
2007-06-12 16:07:00,162.14,162.16,162.13,162.15,2110099995.0
2007-06-12 16:08:00,162.16,162.17,162.15,162.17,2110099995.0
2007-06-12 16:09:00,162.16,162.17,162.15,162.16,2110099995.0
2007-06-12 16:10:00,162.15,162.18,162.15,162.18,2110099995.0
2007-06-12 16:11:00,162.19,162.2,162.19,162.19,2110099995.0
2007-06-12 16:12:00,162.2,162.24,162.18,162.24,2110099995.0
2007-06-12 16:13:00,162.23,162.24,162.17,162.17,2110099995.0
2007-06-12 16:14:00,162.17,162.18,162.14,162.15,2110099995.0
2007-06-12 16:15:00,162.16,162.16,162.13,162.15,1592614737.0
2007-06-12 16:16:00,162.15,162.15,162.13,162.14,1592614737.0
2007-06-12 16:17:00,162.14,162.15,162.135,162.15,867299998.0
2007-06-12 16:18:00,162.15,162.16,162.12,162.13,1175549994.0
2007-06-12 16:19:00,162.13,162.17,162.12,162.15,1566500007.0
2007-06-12 16:20:00,162.15,162.17,162.15,162.15,1600999997.0
2007-06-12 16:21:00,162.16,162.17,162.13,162.13,1600999997.0
2007-06-12 16:22:00,162.14,162.14,162.11,162.13,1600999997.0
2007-06-12 16:23:00,162.13,162.14,162.12,162.12,1548400004.0
2007-06-12 16:24:00,162.13,162.13,162.06,162.08,1548400004.0
2007-06-12 16:25:00,162.06,162.1,162.06,162.09,1548400004.0
2007-06-12 16:26:00,162.1,162.15,162.09,162.12,1548400004.0
2007-06-12 16:27:00,162.11,162.12,162.09,162.09,1548400004.0
2007-06-12 16:28:00,162.08,162.09,162.06,162.09,1548400004.0
2007-06-12 16:29:00,162.08,162.09,162.07,162.07,1548400004.0
2007-06-12 16:30:00,162.07,162.09,162.07,162.08,839899997.0
2007-06-12 16:31:00,162.08,162.11,162.07,162.11,1121100002.0
2007-06-12 16:32:00,162.11,162.13,162.11,162.13,807600000.0
2007-06-12 16:33:00,162.12,162.13,162.11,162.12,807600000.0
2007-06-12 16:34:00,162.11,162.13,162.1,162.1,807600000.0
2007-06-12 16:35:00,162.09,162.09,162.06,162.07,807600000.0
2007-06-12 16:36:00,162.08,162.1,162.07,162.09,807600000.0
2007-06-12 16:37:00,162.1,162.16,162.085,162.15,807600000.0
2007-06-12 16:38:00,162.14,162.16,162.11,162.11,1330699997.0
2007-06-12 16:39:00,162.12,162.13,162.11,162.12,1330699997.0
2007-06-12 16:40:00,162.12,162.16,162.115,162.15,1109100009.0
2007-06-12 16:41:00,162.16,162.16,162.13,162.13,1863099993.0
2007-06-12 16:42:00,162.13,162.15,162.12,162.12,1863099993.0
2007-06-12 16:43:00,162.12,162.12,162.11,162.11,1976500012.0
2007-06-12 16:44:00,162.13,162.13,162.11,162.11,1976500012.0
2007-06-12 16:45:00,162.1,162.13,162.1,162.12,1976500012.0
2007-06-12 16:46:00,162.12,162.13,162.11,162.11,1075499999.0
2007-06-12 16:47:00,162.11,162.12,162.11,162.12,210000005.0
2007-06-12 16:48:00,162.12,162.12,162.11,162.11,575700004.0
2007-06-12 16:49:00,162.12,162.13,162.1,162.1,660500003.0
2007-06-12 16:50:00,162.11,162.13,162.1,162.13,751699997.0
2007-06-12 16:51:00,162.12,162.13,162.11,162.11,751699997.0
2007-06-12 16:52:00,162.12,162.13,162.11,162.13,455500001.0
2007-06-12 16:53:00,162.13,162.18,162.12,162.17,1885200006.0
2007-06-12 16:54:00,162.17,162.18,162.15,162.18,1649300002.0
2007-06-12 16:55:00,162.17,162.2,162.17,162.18,1587400002.0
2007-06-12 16:56:00,162.18,162.21,162.17,162.19,1587400002.0
2007-06-12 16:57:00,162.2,162.21,162.19,162.19,1788299990.0
2007-06-12 16:58:00,162.18,162.19,162.14,162.15,1788299990.0
2007-06-12 16:59:00,162.15,162.15,162.12,162.12,1788299990.0
2007-06-12 17:00:00,162.11,162.12,162.11,162.12,1348800001.0
2007-06-12 17:01:00,162.11,162.12,162.09,162.09,1348800001.0
2007-06-12 17:02:00,162.1,162.1,162.08,162.1,1348800001.0
2007-06-12 17:03:00,162.09,162.1,162.04,162.04,1348800001.0
2007-06-12 17:04:00,162.05,162.06,162.04,162.06,1348800001.0
2007-06-12 17:05:00,162.06,162.08,162.06,162.06,1571999994.0
2007-06-12 17:06:00,162.07,162.09,162.06,162.09,1571999994.0
2007-06-12 17:07:00,162.09,162.09,162.065,162.07,1571999994.0
2007-06-12 17:08:00,162.08,162.09,162.07,162.07,2063000000.0
2007-06-12 17:09:00,162.07,162.09,162.06,162.07,1819299992.0
2007-06-12 17:10:00,162.08,162.095,162.065,162.095,1057624993.0
2007-06-12 17:11:00,162.095,162.1,162.08,162.09,1288475012.0
2007-06-12 17:12:00,162.1,162.11,162.09,162.11,1070899995.0
2007-06-12 17:13:00,162.11,162.13,162.1,162.12,1693999994.0
2007-06-12 17:14:00,162.13,162.14,162.115,162.14,1766700001.0
2007-06-12 17:15:00,162.14,162.16,162.135,162.14,1343200002.0
2007-06-12 17:16:00,162.14,162.14,162.13,162.13,1084499998.0
2007-06-12 17:17:00,162.13,162.15,162.13,162.14,812499996.0
2007-06-12 17:18:00,162.14,162.15,162.14,162.15,1553299993.0
2007-06-12 17:19:00,162.15,162.15,162.135,162.145,985200000.0
2007-06-12 17:20:00,162.15,162.15,162.135,162.15,394199995.0
2007-06-12 17:21:00,162.14,162.15,162.125,162.14,2010200008.0
2007-06-12 17:22:00,162.15,162.15,162.13,162.15,1842499993.0
2007-06-12 17:23:00,162.14,162.15,162.12,162.12,1842499993.0
2007-06-12 17:24:00,162.13,162.13,162.1,162.12,1842499993.0
2007-06-12 17:25:00,162.11,162.11,162.09,162.09,1842499993.0
2007-06-12 17:26:00,162.1,162.11,162.07,162.09,1842499993.0
2007-06-12 17:27:00,162.1,162.11,162.09,162.1,1842499993.0
2007-06-12 17:28:00,162.09,162.1,162.09,162.1,1842499993.0
2007-06-12 17:29:00,162.11,162.12,162.11,162.12,1842499993.0
2007-06-12 17:30:00,162.13,162.13,162.1,162.11,1842499993.0
2007-06-12 17:31:00,162.12,162.13,162.1,162.115,1842499993.0
2007-06-12 17:32:00,162.115,162.14,162.11,162.14,1161399996.0
2007-06-12 17:33:00,162.14,162.16,162.14,162.14,1598799995.0
2007-06-12 17:34:00,162.14,162.16,162.14,162.16,1129499993.0
2007-06-12 17:35:00,162.16,162.16,162.15,162.16,1751100004.0
2007-06-12 17:36:00,162.16,162.21,162.15,162.19,1751100004.0
2007-06-12 17:37:00,162.19,162.21,162.18,162.195,2105099995.0
2007-06-12 17:38:00,162.195,162.21,162.195,162.2,1122199996.0
2007-06-12 17:39:00,162.2,162.25,162.2,162.24,2137900003.0
2007-06-12 17:40:00,162.24,162.28,162.235,162.27,1396299993.0
2007-06-12 17:41:00,162.255,162.28,162.25,162.25,1512800000.0
2007-06-12 17:42:00,162.26,162.26,162.24,162.24,1105499993.0
2007-06-12 17:43:00,162.24,162.25,162.23,162.24,527100004.0
2007-06-12 17:44:00,162.24,162.26,162.225,162.25,982100010.0
2007-06-12 17:45:00,162.25,162.27,162.24,162.265,977999994.0
2007-06-12 17:46:00,162.27,162.3,162.26,162.28,1953499985.0
2007-06-12 17:47:00,162.27,162.29,162.26,162.27,1772100004.0
2007-06-12 17:48:00,162.265,162.28,162.26,162.265,1772100004.0
2007-06-12 17:49:00,162.28,162.28,162.26,162.26,1454899988.0
2007-06-12 17:50:00,162.27,162.28,162.26,162.28,1454899988.0
2007-06-12 17:51:00,162.28,162.28,162.23,162.23,1454899988.0
2007-06-12 17:52:00,162.23,162.25,162.23,162.24,1670799978.0
2007-06-12 17:53:00,162.24,162.245,162.24,162.24,915599992.0
2007-06-12 17:54:00,162.245,162.26,162.24,162.255,570199991.0
2007-06-12 17:55:00,162.25,162.27,162.25,162.25,1358999991.0
2007-06-12 17:56:00,162.25,162.29,162.25,162.29,1989700003.0
2007-06-12 17:57:00,162.29,162.29,162.24,162.25,1853999997.0
2007-06-12 17:58:00,162.245,162.26,162.23,162.26,1299000007.0
2007-06-12 17:59:00,162.26,162.26,162.225,162.225,1542000002.0
2007-06-12 18:00:00,162.225,162.24,162.225,162.24,760099996.0
2007-06-12 18:01:00,162.24,162.24,162.21,162.21,1611300013.0
2007-06-12 18:02:00,162.21,162.22,162.19,162.19,1889099997.0
2007-06-12 18:03:00,162.19,162.21,162.18,162.2,1418099997.0
2007-06-12 18:04:00,162.2,162.21,162.19,162.2,810100009.0
2007-06-12 18:05:00,162.2,162.21,162.2,162.2,606699999.0
2007-06-12 18:06:00,162.2,162.21,162.19,162.2,1341099996.0
2007-06-12 18:07:00,162.2,162.2,162.165,162.18,1341099996.0
2007-06-12 18:08:00,162.18,162.18,162.16,162.16,602200007.0
2007-06-12 18:09:00,162.17,162.2,162.17,162.18,1042300002.0
2007-06-12 18:10:00,162.18,162.18,162.16,162.18,173299999.0
2007-06-12 18:11:00,162.17,162.17,162.16,162.16,1047099996.0
2007-06-12 18:12:00,162.16,162.18,162.16,162.18,1510499996.0
2007-06-12 18:13:00,162.18,162.18,162.16,162.16,568800004.0
2007-06-12 18:14:00,162.16,162.16,162.14,162.145,1689800016.0
2007-06-12 18:15:00,162.145,162.16,162.145,162.15,704499998.0
2007-06-12 18:16:00,162.145,162.16,162.145,162.145,293300001.0
2007-06-12 18:17:00,162.145,162.15,162.145,162.15,179000000.0
2007-06-12 18:18:00,162.15,162.15,162.145,162.145,1190000000.0
2007-06-12 18:19:00,162.15,162.15,162.145,162.145,398300007.0
2007-06-12 18:20:00,162.145,162.15,162.145,162.145,334500000.0
2007-06-12 18:21:00,162.145,162.17,162.14,162.17,1238399998.0
2007-06-12 18:22:00,162.17,162.18,162.16,162.17,891799993.0
2007-06-12 18:23:00,162.16,162.18,162.16,162.18,1702399993.0
2007-06-12 18:24:00,162.155,162.16,162.155,162.16,1702399993.0
2007-06-12 18:25:00,162.16,162.18,162.16,162.17,342200001.0
2007-06-12 18:26:00,162.17,162.17,162.16,162.16,235399998.0
2007-06-12 18:27:00,162.16,162.18,162.16,162.17,265600000.0
2007-06-12 18:28:00,162.165,162.17,162.165,162.17,265600000.0
2007-06-12 18:29:00,162.16,162.17,162.16,162.16,1462600018.0
2007-06-12 18:30:00,162.17,162.17,162.155,162.16,1199000007.0
2007-06-12 18:31:00,162.17,162.19,162.17,162.18,1222300006.0
2007-06-12 18:32:00,162.18,162.19,162.175,162.18,937400004.0
2007-06-12 18:33:00,162.19,162.19,162.18,162.18,227899999.0
2007-06-12 18:34:00,162.18,162.18,162.155,162.16,1615299993.0
2007-06-12 18:35:00,162.16,162.18,162.15,162.18,1465000003.0
2007-06-12 18:36:00,162.18,162.19,162.17,162.18,1938100010.0
2007-06-12 18:37:00,162.18,162.21,162.18,162.21,1923399989.0
2007-06-12 18:38:00,162.19,162.2,162.175,162.175,1923399989.0
2007-06-12 18:39:00,162.175,162.18,162.17,162.17,1143999998.0
2007-06-12 18:40:00,162.17,162.18,162.17,162.17,622400001.0
2007-06-12 18:41:00,162.17,162.18,162.16,162.18,1953900013.0
2007-06-12 18:42:00,162.19,162.21,162.19,162.21,863999997.0
2007-06-12 18:43:00,162.2,162.23,162.2,162.21,863999997.0
2007-06-12 18:44:00,162.21,162.21,162.2,162.205,975000011.0
2007-06-12 18:45:00,162.21,162.21,162.19,162.21,747400000.0
2007-06-12 18:46:00,162.21,162.21,162.18,162.19,709300001.0
2007-06-12 18:47:00,162.185,162.2,162.185,162.2,709300001.0
2007-06-12 18:48:00,162.2,162.21,162.2,162.2,1008999996.0
2007-06-12 18:49:00,162.2,162.2,162.19,162.2,882400015.0
2007-06-12 18:50:00,162.2,162.2,162.19,162.19,351799998.0
2007-06-12 18:51:00,162.2,162.2,162.17,162.18,1505399993.0
2007-06-12 18:52:00,162.18,162.21,162.18,162.21,1645600010.0
2007-06-12 18:53:00,162.21,162.22,162.21,162.22,640799997.0
2007-06-12 18:54:00,162.21,162.21,162.18,162.19,145300003.0
2007-06-12 18:55:00,162.185,162.19,162.175,162.19,145300003.0
2007-06-12 18:56:00,162.19,162.2,162.18,162.2,367800002.0
2007-06-12 18:57:00,162.2,162.21,162.2,162.21,278200004.0
2007-06-12 18:58:00,162.21,162.21,162.19,162.195,140199998.0
2007-06-12 18:59:00,162.195,162.2,162.195,162.2,143900001.0
2007-06-12 19:00:00,162.2,162.2,162.19,162.2,233299999.0
2007-06-12 19:01:00,162.2,162.2,162.17,162.17,1523100006.0
2007-06-12 19:02:00,162.17,162.18,162.15,162.15,1973500001.0
2007-06-12 19:03:00,162.15,162.17,162.145,162.17,1227299991.0
2007-06-12 19:04:00,162.165,162.18,162.165,162.17,1206499994.0
2007-06-12 19:05:00,162.17,162.18,162.165,162.17,863199994.0
2007-06-12 19:06:00,162.16,162.17,162.15,162.15,1857199989.0
2007-06-12 19:07:00,162.13,162.14,162.12,162.13,1857199989.0
2007-06-12 19:08:00,162.13,162.14,162.13,162.13,1381899999.0
2007-06-12 19:09:00,162.14,162.14,162.12,162.14,1637800007.0
2007-06-12 19:10:00,162.13,162.15,162.13,162.15,1637800007.0
2007-06-12 19:11:00,162.15,162.16,162.15,162.16,1582599987.0
2007-06-12 19:12:00,162.17,162.17,162.15,162.15,1388500015.0
2007-06-12 19:13:00,162.15,162.16,162.14,162.14,1388500015.0
2007-06-12 19:14:00,162.14,162.15,162.14,162.15,587299998.0
2007-06-12 19:15:00,162.15,162.16,162.15,162.16,1070199987.0
2007-06-12 19:16:00,162.16,162.19,162.15,162.19,2079099989.0
2007-06-12 19:17:00,162.2,162.21,162.175,162.18,2079099989.0
2007-06-12 19:18:00,162.19,162.19,162.18,162.19,1305100000.0
2007-06-12 19:19:00,162.18,162.19,162.18,162.19,1305100000.0
2007-06-12 19:20:00,162.19,162.23,162.19,162.23,1305100000.0
2007-06-12 19:21:00,162.23,162.25,162.22,162.24,1199500008.0
2007-06-12 19:22:00,162.22,162.23,162.2,162.21,375000001.0
2007-06-12 19:23:00,162.22,162.23,162.22,162.22,375000001.0
2007-06-12 19:24:00,162.23,162.23,162.22,162.22,993499990.0
2007-06-12 19:25:00,162.22,162.23,162.22,162.23,821500005.0
2007-06-12 19:26:00,162.23,162.25,162.22,162.24,1818300002.0
2007-06-12 19:27:00,162.24,162.24,162.22,162.22,884199994.0
2007-06-12 19:28:00,162.22,162.22,162.22,162.22,348600000.0
2007-06-12 19:29:00,162.22,162.23,162.21,162.21,1279800001.0
2007-06-12 19:30:00,162.22,162.22,162.2,162.22,1377399996.0
2007-06-12 19:31:00,162.22,162.22,162.21,162.22,875099992.0
2007-06-12 19:32:00,162.22,162.24,162.21,162.23,1479999997.0
2007-06-12 19:33:00,162.21,162.23,162.2,162.2,1846200002.0
2007-06-12 19:34:00,162.2,162.21,162.19,162.2,884300012.0
2007-06-12 19:35:00,162.2,162.22,162.2,162.21,758599992.0
2007-06-12 19:36:00,162.21,162.22,162.2,162.21,357100000.0
2007-06-12 19:37:00,162.21,162.22,162.2,162.2,230000001.0
2007-06-12 19:38:00,162.2,162.2,162.18,162.19,848799996.0
2007-06-12 19:39:00,162.19,162.22,162.19,162.22,571399996.0
2007-06-12 19:40:00,162.22,162.22,162.21,162.22,708400000.0
2007-06-12 19:41:00,162.23,162.23,162.22,162.23,926999995.0
2007-06-12 19:42:00,162.23,162.23,162.22,162.225,481300001.0
2007-06-12 19:43:00,162.23,162.24,162.195,162.22,2084200003.0
2007-06-12 19:44:00,162.215,162.215,162.2,162.2,1007099992.0
2007-06-12 19:45:00,162.2,162.22,162.2,162.21,1569199990.0
2007-06-12 19:46:00,162.205,162.22,162.2,162.22,751600004.0
2007-06-12 19:47:00,162.22,162.22,162.21,162.21,1800399994.0
2007-06-12 19:48:00,162.21,162.24,162.21,162.24,877700004.0
2007-06-12 19:49:00,162.24,162.26,162.24,162.26,2102899999.0
2007-06-12 19:50:00,162.26,162.26,162.22,162.23,292799994.0
2007-06-12 19:51:00,162.22,162.23,162.22,162.22,292799994.0
2007-06-12 19:52:00,162.22,162.23,162.21,162.22,1567200005.0
2007-06-12 19:53:00,162.22,162.23,162.22,162.225,799199997.0
2007-06-12 19:54:00,162.23,162.23,162.215,162.22,1367499986.0
2007-06-12 19:55:00,162.23,162.23,162.21,162.22,850600000.0
2007-06-12 19:56:00,162.23,162.24,162.23,162.23,850600000.0
2007-06-12 19:57:00,162.24,162.25,162.23,162.24,1059599994.0
2007-06-12 19:58:00,162.24,162.26,162.235,162.25,1001499998.0
2007-06-12 19:59:00,162.25,162.26,162.24,162.25,1595300011.0
2007-06-12 20:00:00,162.26,162.28,162.26,162.28,1595300011.0
2007-06-12 20:01:00,162.27,162.3,162.27,162.3,1595300011.0
2007-06-12 20:02:00,162.31,162.31,162.28,162.28,1595300011.0
2007-06-12 20:03:00,162.29,162.3,162.28,162.3,1595300011.0
2007-06-12 20:04:00,162.3,162.3,162.29,162.3,528400005.0
2007-06-12 20:05:00,162.3,162.3,162.29,162.3,1336600004.0
2007-06-12 20:06:00,162.3,162.3,162.28,162.28,1944400014.0
2007-06-12 20:07:00,162.28,162.29,162.28,162.28,850999999.0
2007-06-12 20:08:00,162.28,162.28,162.27,162.28,479800004.0
2007-06-12 20:09:00,162.28,162.28,162.28,162.28,122400000.0
2007-06-12 20:10:00,162.28,162.29,162.275,162.28,755200000.0
2007-06-12 20:11:00,162.28,162.28,162.26,162.26,670100003.0
2007-06-12 20:12:00,162.27,162.27,162.26,162.27,612400003.0
2007-06-12 20:13:00,162.27,162.27,162.26,162.26,2010499998.0
2007-06-12 20:14:00,162.26,162.26,162.24,162.25,1926099988.0
2007-06-12 20:15:00,162.25,162.26,162.24,162.26,192699997.0
2007-06-12 20:16:00,162.26,162.26,162.25,162.26,493999998.0
2007-06-12 20:17:00,162.26,162.27,162.25,162.26,671099997.0
2007-06-12 20:18:00,162.26,162.26,162.25,162.25,508500003.0
2007-06-12 20:19:00,162.26,162.27,162.25,162.25,945400000.0
2007-06-12 20:20:00,162.25,162.25,162.23,162.24,473499997.0
2007-06-12 20:21:00,162.24,162.24,162.24,162.24,8800000.0
2007-06-12 20:22:00,162.24,162.26,162.225,162.26,953899997.0
2007-06-12 20:23:00,162.26,162.26,162.22,162.22,933499998.0
2007-06-12 20:24:00,162.22,162.22,162.22,162.22,347200000.0
2007-06-12 20:25:00,162.22,162.22,162.19,162.22,988700003.0
2007-06-12 20:26:00,162.22,162.22,162.2,162.205,1269399988.0
2007-06-12 20:27:00,162.205,162.21,162.2,162.2,376500002.0
2007-06-12 20:28:00,162.21,162.21,162.19,162.2,1309299990.0
2007-06-12 20:29:00,162.2,162.2,162.17,162.19,769699999.0
2007-06-12 20:30:00,162.19,162.24,162.19,162.23,1311199997.0
2007-06-12 20:31:00,162.23,162.24,162.225,162.24,684599997.0
2007-06-12 20:32:00,162.24,162.26,162.23,162.26,579099993.0
2007-06-12 20:33:00,162.25,162.26,162.235,162.25,510999996.0
2007-06-12 20:34:00,162.25,162.25,162.24,162.24,1306999990.0
2007-06-12 20:35:00,162.24,162.25,162.23,162.24,993499994.0
2007-06-12 20:36:00,162.24,162.24,162.22,162.23,279600001.0
2007-06-12 20:37:00,162.23,162.24,162.22,162.23,1046200005.0
2007-06-12 20:38:00,162.23,162.23,162.19,162.195,1966999998.0
2007-06-12 20:39:00,162.2,162.2,162.17,162.18,963600000.0
2007-06-12 20:40:00,162.17,162.17,162.16,162.17,963600000.0
2007-06-12 20:41:00,162.17,162.18,162.17,162.17,536999994.0
2007-06-12 20:42:00,162.16,162.17,162.15,162.17,536999994.0
2007-06-12 20:43:00,162.15,162.17,162.15,162.17,536999994.0
2007-06-12 20:44:00,162.17,162.18,162.16,162.17,1100300023.0
2007-06-12 20:45:00,162.16,162.16,162.14,162.15,680399991.0
2007-06-12 20:46:00,162.14,162.15,162.13,162.13,680399991.0
2007-06-12 20:47:00,162.13,162.13,162.13,162.13,680399991.0
2007-06-12 20:48:00,162.13,162.15,162.13,162.14,1788800021.0
2007-06-12 20:49:00,162.14,162.15,162.12,162.12,1952599996.0
2007-06-12 20:50:00,162.115,162.13,162.09,162.125,1952599996.0
2007-06-12 20:51:00,162.125,162.17,162.12,162.17,1715477996.0
2007-06-12 20:52:00,162.17,162.19,162.17,162.18,452600000.0
2007-06-12 20:53:00,162.19,162.19,162.18,162.19,452600000.0
2007-06-12 20:54:00,162.19,162.19,162.16,162.18,1281400006.0
2007-06-12 20:55:00,162.18,162.18,162.18,162.18,430399999.0
2007-06-12 20:56:00,162.18,162.18,162.16,162.16,686500009.0
2007-06-12 20:57:00,162.16,162.17,162.16,162.16,485899999.0
2007-06-12 20:58:00,162.16,162.16,162.15,162.15,485899999.0
2007-06-12 20:59:00,162.14,162.16,162.14,162.16,1832099993.0
2007-06-12 21:00:00,162.16,162.16,162.15,162.16,1555499993.0
2007-06-12 21:01:00,162.16,162.17,162.145,162.15,1341999984.0
2007-06-12 21:02:00,162.15,162.17,162.14,162.16,2100499985.0
2007-06-12 21:03:00,162.16,162.18,162.16,162.18,220599999.0
2007-06-12 21:04:00,162.18,162.18,162.16,162.16,516999998.0
2007-06-12 21:05:00,162.15,162.15,162.14,162.14,1746200000.0
2007-06-12 21:06:00,162.12,162.12,162.09,162.095,1746200000.0
2007-06-12 21:07:00,162.095,162.1,162.09,162.1,956699995.0
2007-06-12 21:08:00,162.1,162.12,162.1,162.11,1180700026.0
2007-06-12 21:09:00,162.11,162.15,162.11,162.15,804400008.0
2007-06-12 21:10:00,162.15,162.15,162.11,162.125,1153100005.0
2007-06-12 21:11:00,162.11,162.15,162.11,162.15,911000002.0
2007-06-12 21:12:00,162.15,162.15,162.13,162.14,760199999.0
2007-06-12 21:13:00,162.14,162.15,162.14,162.15,501099999.0
2007-06-12 21:14:00,162.15,162.16,162.14,162.16,1261300001.0
2007-06-12 21:15:00,162.16,162.17,162.15,162.16,1207399996.0
2007-06-12 21:16:00,162.16,162.16,162.14,162.15,950500001.0
2007-06-12 21:17:00,162.145,162.18,162.145,162.16,1608999990.0
2007-06-12 21:18:00,162.18,162.19,162.17,162.17,835700007.0
2007-06-12 21:19:00,162.18,162.18,162.17,162.17,81000002.0
2007-06-12 21:20:00,162.18,162.18,162.17,162.17,418400003.0
2007-06-12 21:21:00,162.18,162.18,162.16,162.17,702000022.0
2007-06-12 21:22:00,162.18,162.18,162.17,162.17,287299998.0
2007-06-12 21:23:00,162.17,162.17,162.16,162.16,329800003.0
2007-06-12 21:24:00,162.16,162.16,162.155,162.16,581299994.0
2007-06-12 21:25:00,162.16,162.17,162.16,162.16,546600003.0
2007-06-12 21:26:00,162.16,162.17,162.145,162.145,886300003.0
2007-06-12 21:27:00,162.15,162.16,162.145,162.15,613899998.0
2007-06-12 21:28:00,162.15,162.16,162.145,162.15,1000399991.0
2007-06-12 21:29:00,162.16,162.17,162.15,162.16,834499992.0
2007-06-12 21:30:00,162.16,162.16,162.15,162.15,482799999.0
2007-06-12 21:31:00,162.15,162.16,162.15,162.16,671300002.0
2007-06-12 21:32:00,162.16,162.16,162.145,162.145,573200000.0
2007-06-12 21:33:00,162.15,162.16,162.14,162.15,1518300000.0
2007-06-12 21:34:00,162.14,162.15,162.13,162.13,311200002.0
2007-06-12 21:35:00,162.13,162.14,162.125,162.13,1327199999.0
2007-06-12 21:36:00,162.13,162.14,162.13,162.13,1288399980.0
2007-06-12 21:37:00,162.13,162.14,162.13,162.13,163200005.0
2007-06-12 21:38:00,162.13,162.13,162.1,162.1,1021199998.0
2007-06-12 21:39:00,162.1,162.11,162.1,162.11,744099998.0
2007-06-12 21:40:00,162.11,162.11,162.09,162.11,1032400006.0
2007-06-12 21:41:00,162.11,162.11,162.11,162.11,99199999.0
2007-06-12 21:42:00,162.11,162.11,162.11,162.11,45200000.0
2007-06-12 21:43:00,162.11,162.11,162.085,162.095,859100003.0
2007-06-12 21:44:00,162.1,162.1,162.06,162.07,757800000.0
2007-06-12 21:45:00,162.065,162.08,162.06,162.07,734499993.0
2007-06-12 21:46:00,162.07,162.07,162.04,162.04,1251099991.0
2007-06-12 21:47:00,162.04,162.04,162.04,162.04,905599995.0
2007-06-12 21:48:00,162.04,162.05,162.02,162.035,1434999987.0
2007-06-12 21:49:00,162.035,162.04,162.03,162.035,1043300011.0
2007-06-12 21:50:00,162.04,162.05,162.03,162.04,1519700013.0
2007-06-12 21:51:00,162.04,162.05,162.03,162.03,676299997.0
2007-06-12 21:52:00,162.03,162.05,162.03,162.05,819400011.0
2007-06-12 21:53:00,162.05,162.05,162.03,162.03,569599999.0
2007-06-12 21:54:00,162.04,162.04,162.02,162.03,1049000004.0
2007-06-12 21:55:00,162.03,162.04,162.025,162.04,318100000.0
2007-06-12 21:56:00,162.04,162.05,162.03,162.05,894300003.0
2007-06-12 21:57:00,162.035,162.05,162.035,162.05,502599997.0
2007-06-12 21:58:00,162.05,162.05,162.05,162.05,55800001.0
2007-06-12 21:59:00,162.05,162.05,162.04,162.05,619699988.0
2007-06-12 22:00:00,162.05,162.05,162.03,162.04,655799999.0
2007-06-12 22:01:00,162.04,162.04,162.02,162.02,454300003.0
2007-06-12 22:02:00,162.02,162.06,162.02,162.04,1140900004.0
2007-06-12 22:03:00,162.04,162.04,162.025,162.03,1077500003.0
2007-06-12 22:04:00,162.025,162.04,162.02,162.04,593600004.0
2007-06-12 22:05:00,162.03,162.04,162.02,162.04,1516700015.0
2007-06-12 22:06:00,162.04,162.05,162.04,162.05,724200000.0
2007-06-12 22:07:00,162.05,162.05,162.03,162.03,235100000.0
2007-06-12 22:08:00,162.03,162.03,162.01,162.03,1714699993.0
2007-06-12 22:09:00,162.03,162.03,162.02,162.02,415400005.0
2007-06-12 22:10:00,162.02,162.04,162.01,162.02,1042200005.0
2007-06-12 22:11:00,162.02,162.03,162.02,162.02,586400002.0
2007-06-12 22:12:00,162.02,162.02,162.0,162.02,243600004.0
2007-06-12 22:13:00,162.02,162.02,162.01,162.01,334099995.0
2007-06-12 22:14:00,162.01,162.02,161.985,162.0,999399994.0
2007-06-12 22:15:00,162.0,162.01,161.99,162.01,579700007.0
2007-06-12 22:16:00,162.01,162.01,161.99,161.99,807200000.0
2007-06-12 22:17:00,161.99,162.0,161.96,161.96,605400000.0
2007-06-12 22:18:00,161.96,161.98,161.96,161.98,459199997.0
2007-06-12 22:19:00,161.98,161.99,161.97,161.97,323200000.0
2007-06-12 22:20:00,161.97,161.98,161.97,161.97,86400000.0
2007-06-12 22:21:00,161.97,161.97,161.94,161.95,443600000.0
2007-06-12 22:22:00,161.95,161.95,161.93,161.94,279899995.0
2007-06-12 22:23:00,161.95,161.96,161.94,161.95,262300000.0
2007-06-12 22:24:00,161.96,161.97,161.96,161.97,116300000.0
2007-06-12 22:25:00,161.97,161.97,161.96,161.97,545900000.0
2007-06-12 22:26:00,161.97,161.99,161.97,161.99,150700000.0
2007-06-12 22:27:00,161.99,161.99,161.98,161.98,76400000.0
2007-06-12 22:28:00,161.98,161.99,161.98,161.99,108000000.0
2007-06-12 22:29:00,161.98,162.0,161.98,162.0,210200002.0
2007-06-12 22:30:00,162.0,162.0,161.98,161.99,615899997.0
2007-06-12 22:31:00,161.99,162.0,161.99,161.99,137800000.0
2007-06-12 22:32:00,161.99,162.01,161.99,162.0,1133000001.0
2007-06-12 22:33:00,162.0,162.03,162.0,162.02,852200011.0
2007-06-12 22:34:00,162.02,162.02,161.99,162.01,779199994.0
2007-06-12 22:35:00,162.01,162.01,162.01,162.01,143200000.0
2007-06-12 22:36:00,162.01,162.01,162.0,162.0,208600001.0
2007-06-12 22:37:00,162.0,162.01,161.99,161.99,622499999.0
2007-06-12 22:38:00,161.97,162.0,161.97,161.99,450900007.0
2007-06-12 22:39:00,161.99,162.0,161.99,162.0,450900007.0
2007-06-12 22:40:00,161.99,161.99,161.9,161.92,1618200000.0
2007-06-12 22:41:00,161.92,161.96,161.915,161.95,1340400000.0
2007-06-12 22:42:00,161.95,161.96,161.92,161.93,1389499994.0
2007-06-12 22:43:00,161.93,161.95,161.92,161.94,555199997.0
2007-06-12 22:44:00,161.93,161.93,161.92,161.92,79400000.0
2007-06-12 22:45:00,161.915,161.94,161.91,161.91,963400004.0
2007-06-12 22:46:00,161.91,161.92,161.89,161.9,1042699990.0
2007-06-12 22:47:00,161.895,161.91,161.88,161.91,1643700005.0
2007-06-12 22:48:00,161.91,161.92,161.91,161.91,1279900004.0
2007-06-12 22:49:00,161.91,161.91,161.87,161.885,1240400021.0
2007-06-12 22:50:00,161.885,161.885,161.83,161.85,1603799997.0
2007-06-12 22:51:00,161.85,161.85,161.85,161.85,184000000.0
2007-06-12 22:52:00,161.85,161.85,161.83,161.85,752600002.0
2007-06-12 22:53:00,161.85,161.87,161.85,161.85,839000001.0
2007-06-12 22:54:00,161.85,161.85,161.835,161.845,692600004.0
2007-06-12 22:55:00,161.84,161.86,161.84,161.845,901500008.0
2007-06-12 22:56:00,161.85,161.86,161.845,161.85,582099997.0
2007-06-12 22:57:00,161.86,161.87,161.85,161.86,379600001.0
2007-06-12 22:58:00,161.86,161.88,161.86,161.88,280200002.0
2007-06-12 22:59:00,161.88,161.88,161.87,161.87,208800000.0
2007-06-12 23:00:00,161.87,161.88,161.86,161.88,168000000.0
2007-06-12 23:01:00,161.88,161.88,161.84,161.87,245099998.0
2007-06-12 23:02:00,161.86,161.88,161.83,161.85,1172799991.0
2007-06-12 23:03:00,161.84,161.87,161.84,161.87,371500005.0
2007-06-12 23:04:00,161.88,161.88,161.85,161.85,312300000.0
2007-06-12 23:05:00,161.86,161.87,161.85,161.86,65200000.0
2007-06-12 23:06:00,161.87,161.87,161.84,161.84,907900003.0
2007-06-12 23:07:00,161.85,161.87,161.84,161.87,443600001.0
2007-06-12 23:08:00,161.87,161.88,161.83,161.83,988399998.0
2007-06-12 23:09:00,161.84,161.86,161.84,161.84,490299999.0
2007-06-12 23:10:00,161.85,161.86,161.85,161.85,458400000.0
2007-06-12 23:11:00,161.85,161.87,161.85,161.86,1081100017.0
2007-06-12 23:12:00,161.86,161.87,161.85,161.85,433599998.0
2007-06-12 23:13:00,161.86,161.86,161.83,161.84,1004799993.0
2007-06-12 23:14:00,161.83,161.85,161.82,161.84,1317199993.0
2007-06-12 23:15:00,161.84,161.84,161.82,161.84,684600007.0
2007-06-12 23:16:00,161.84,161.84,161.83,161.84,619800009.0
2007-06-12 23:17:00,161.84,161.84,161.83,161.84,282100009.0
2007-06-12 23:18:00,161.84,161.84,161.81,161.83,903099994.0
2007-06-12 23:19:00,161.83,161.86,161.82,161.84,922300001.0
2007-06-12 23:20:00,161.84,161.855,161.82,161.84,1662399995.0
2007-06-12 23:21:00,161.84,161.87,161.82,161.845,2039699991.0
2007-06-12 23:22:00,161.85,161.85,161.835,161.835,447400000.0
2007-06-12 23:23:00,161.84,161.85,161.83,161.83,662000004.0
2007-06-12 23:24:00,161.83,161.83,161.825,161.83,458800000.0
2007-06-12 23:25:00,161.83,161.85,161.83,161.84,826100002.0
2007-06-12 23:26:00,161.84,161.84,161.84,161.84,696800000.0
2007-06-12 23:27:00,161.84,161.84,161.83,161.83,227999998.0
2007-06-12 23:28:00,161.83,161.83,161.83,161.83,441800000.0
2007-06-12 23:29:00,161.825,161.83,161.82,161.82,524000002.0
2007-06-12 23:30:00,161.83,161.83,161.83,161.83,131200000.0
2007-06-12 23:31:00,161.83,161.83,161.815,161.82,763600000.0
2007-06-12 23:32:00,161.82,161.82,161.82,161.82,129600000.0
2007-06-12 23:33:00,161.82,161.83,161.82,161.83,615799999.0
2007-06-12 23:34:00,161.83,161.83,161.83,161.83,14400000.0
2007-06-12 23:35:00,161.83,161.83,161.815,161.815,178899995.0
2007-06-12 23:36:00,161.82,161.83,161.82,161.82,120399998.0
2007-06-12 23:37:00,161.83,161.84,161.83,161.84,140000001.0
2007-06-12 23:38:00,161.84,161.84,161.82,161.82,146000001.0
2007-06-12 23:39:00,161.82,161.835,161.82,161.83,953600003.0
2007-06-12 23:40:00,161.83,161.84,161.83,161.83,832100000.0
2007-06-12 23:41:00,161.83,161.84,161.83,161.84,196600008.0
2007-06-12 23:42:00,161.84,161.85,161.84,161.84,228400000.0
2007-06-12 23:43:00,161.84,161.84,161.82,161.82,285900002.0
2007-06-12 23:44:00,161.82,161.82,161.82,161.82,67200000.0
2007-06-12 23:45:00,161.82,161.87,161.81,161.86,1306100005.0
2007-06-12 23:46:00,161.85,161.85,161.8,161.83,698400008.0
2007-06-12 23:48:00,161.83,161.83,161.82,161.83,240000000.0
2007-06-12 23:49:00,161.83,161.84,161.82,161.84,369000000.0
2007-06-12 23:50:00,161.84,161.84,161.82,161.835,131000000.0
2007-06-12 23:51:00,161.84,161.84,161.84,161.84,267999998.0
2007-06-12 23:53:00,161.84,161.84,161.83,161.83,334599996.0
2007-06-12 23:54:00,161.83,161.84,161.83,161.83,258100003.0
2007-06-12 23:55:00,161.83,161.84,161.83,161.83,354100002.0
2007-06-12 23:56:00,161.84,161.86,161.84,161.86,261799993.0
2007-06-12 23:57:00,161.86,161.86,161.86,161.86,22400000.0
2007-06-12 23:58:00,161.86,161.86,161.83,161.85,379500000.0
2007-06-12 23:59:00,161.85,161.85,161.85,161.85,96000000.0
2007-06-13 00:00:00,161.85,161.85,161.84,161.84,648099997.0
2007-06-13 00:01:00,161.84,161.87,161.84,161.87,891700012.0
2007-06-13 00:02:00,161.87,161.88,161.86,161.87,1428099998.0
2007-06-13 00:03:00,161.86,161.88,161.86,161.88,305599997.0
2007-06-13 00:04:00,161.88,161.89,161.87,161.88,306600002.0
2007-06-13 00:05:00,161.88,161.89,161.87,161.88,263200000.0
2007-06-13 00:06:00,161.885,161.885,161.885,161.885,400000.0
2007-06-13 00:08:00,161.885,161.885,161.885,161.885,400000.0
2007-06-13 00:09:00,161.885,161.885,161.885,161.885,600000.0
2007-06-13 00:10:00,161.885,161.895,161.885,161.895,2000000.0
2007-06-13 00:11:00,161.895,161.895,161.885,161.895,1300000.0
2007-06-13 00:12:00,161.895,161.895,161.895,161.895,1400000.0
2007-06-13 00:13:00,161.885,161.885,161.87,161.87,16700000.0
2007-06-13 00:14:00,161.87,161.87,161.85,161.865,199699999.0
2007-06-13 00:15:00,161.865,161.87,161.86,161.87,18300000.0
2007-06-13 00:16:00,161.87,161.87,161.86,161.865,591000001.0
2007-06-13 00:17:00,161.865,161.865,161.83,161.845,195699998.0
2007-06-13 00:18:00,161.845,161.845,161.83,161.83,119200000.0
2007-06-13 00:19:00,161.83,161.83,161.82,161.83,297999993.0
2007-06-13 00:20:00,161.83,161.83,161.8,161.81,1564999989.0
2007-06-13 00:21:00,161.81,161.835,161.81,161.83,750600004.0
2007-06-13 00:22:00,161.835,161.84,161.83,161.84,17100000.0
2007-06-13 00:23:00,161.83,161.845,161.83,161.845,153200001.0
2007-06-13 00:24:00,161.845,161.845,161.82,161.84,118100002.0
2007-06-13 00:25:00,161.835,161.84,161.83,161.84,80700000.0
2007-06-13 00:26:00,161.84,161.84,161.82,161.835,376700000.0
2007-06-13 00:27:00,161.84,161.84,161.83,161.835,16900000.0
2007-06-13 00:28:00,161.83,161.845,161.83,161.84,37900000.0
2007-06-13 00:29:00,161.845,161.85,161.845,161.85,7400000.0
2007-06-13 00:30:00,161.85,161.865,161.84,161.865,365200008.0
2007-06-13 00:31:00,161.865,161.865,161.83,161.85,464699997.0
2007-06-13 00:32:00,161.85,161.85,161.85,161.85,127200000.0
2007-06-13 00:33:00,161.85,161.865,161.85,161.865,274300001.0
2007-06-13 00:34:00,161.865,161.87,161.85,161.865,257000000.0
2007-06-13 00:35:00,161.865,161.865,161.84,161.84,308600000.0
2007-06-13 00:36:00,161.84,161.84,161.82,161.82,1196399991.0
2007-06-13 00:37:00,161.82,161.82,161.82,161.82,156000004.0
2007-06-13 00:38:00,161.82,161.83,161.82,161.82,196800000.0
2007-06-13 00:39:00,161.82,161.84,161.82,161.82,1208699992.0
2007-06-13 00:40:00,161.83,161.83,161.82,161.82,719099999.0
2007-06-13 00:41:00,161.82,161.84,161.81,161.83,1550099995.0
2007-06-13 00:42:00,161.825,161.83,161.81,161.81,731799993.0
2007-06-13 00:43:00,161.82,161.84,161.82,161.83,417600000.0
2007-06-13 00:44:00,161.84,161.88,161.83,161.86,1920400014.0
2007-06-13 00:45:00,161.86,161.87,161.84,161.87,1336199996.0
2007-06-13 00:46:00,161.87,161.88,161.86,161.87,1675199995.0
2007-06-13 00:47:00,161.87,161.89,161.87,161.89,751499999.0
2007-06-13 00:48:00,161.89,161.9,161.89,161.89,480899993.0
2007-06-13 00:49:00,161.89,161.89,161.85,161.86,880999996.0
2007-06-13 00:50:00,161.86,161.88,161.85,161.875,783299998.0
2007-06-13 00:51:00,161.88,161.89,161.86,161.88,1004699998.0
2007-06-13 00:52:00,161.875,161.91,161.875,161.91,551100003.0
2007-06-13 00:53:00,161.91,161.91,161.88,161.89,1268500009.0
2007-06-13 00:54:00,161.89,161.89,161.87,161.87,1682700032.0
2007-06-13 00:55:00,161.87,161.88,161.84,161.86,781600004.0
2007-06-13 00:56:00,161.86,161.87,161.84,161.85,823799996.0
2007-06-13 00:57:00,161.85,161.85,161.81,161.825,1103300009.0
2007-06-13 00:58:00,161.83,161.84,161.825,161.825,737000012.0
2007-06-13 00:59:00,161.825,161.83,161.82,161.82,447800000.0
2007-06-13 01:00:00,161.82,161.83,161.82,161.83,1095400006.0
2007-06-13 01:01:00,161.83,161.84,161.82,161.82,588700005.0
2007-06-13 01:02:00,161.82,161.82,161.82,161.82,661600001.0
2007-06-13 01:03:00,161.82,161.84,161.82,161.82,860999996.0
2007-06-13 01:04:00,161.82,161.82,161.81,161.82,866100003.0
2007-06-13 01:05:00,161.82,161.825,161.81,161.825,450600000.0
2007-06-13 01:06:00,161.82,161.83,161.815,161.83,189399999.0
2007-06-13 01:07:00,161.835,161.835,161.81,161.81,243299993.0
2007-06-13 01:08:00,161.81,161.835,161.81,161.83,398399994.0
2007-06-13 01:09:00,161.81,161.82,161.81,161.815,98199997.0
2007-06-13 01:10:00,161.815,161.82,161.8,161.81,880299993.0
2007-06-13 01:11:00,161.81,161.81,161.81,161.81,578800009.0
2007-06-13 01:12:00,161.81,161.81,161.78,161.79,482000006.0
2007-06-13 01:13:00,161.79,161.79,161.78,161.78,808199995.0
2007-06-13 01:14:00,161.785,161.81,161.78,161.78,435900002.0
2007-06-13 01:15:00,161.78,161.8,161.78,161.79,901000009.0
2007-06-13 01:16:00,161.79,161.79,161.76,161.77,1893999968.0
2007-06-13 01:17:00,161.76,161.76,161.74,161.75,1783699996.0
2007-06-13 01:18:00,161.76,161.76,161.72,161.75,1783699996.0
2007-06-13 01:19:00,161.74,161.77,161.72,161.77,1783699996.0
2007-06-13 01:20:00,161.755,161.81,161.755,161.79,1783699996.0
2007-06-13 01:21:00,161.79,161.81,161.79,161.81,1431000005.0
2007-06-13 01:22:00,161.81,161.81,161.79,161.79,1674200008.0
2007-06-13 01:23:00,161.8,161.8,161.79,161.79,835400005.0
2007-06-13 01:24:00,161.79,161.79,161.78,161.78,763800004.0
2007-06-13 01:25:00,161.8,161.84,161.79,161.81,347600002.0
2007-06-13 01:26:00,161.82,161.83,161.82,161.82,347600002.0
2007-06-13 01:27:00,161.82,161.82,161.8,161.8,423199995.0
2007-06-13 01:28:00,161.8,161.815,161.795,161.795,688999996.0
2007-06-13 01:29:00,161.79,161.815,161.79,161.815,1005299996.0
2007-06-13 01:30:00,161.815,161.82,161.79,161.8,1828099998.0
2007-06-13 01:31:00,161.79,161.82,161.79,161.81,768300003.0
2007-06-13 01:32:00,161.79,161.79,161.77,161.77,1857400003.0
2007-06-13 01:33:00,161.775,161.78,161.755,161.76,1857400003.0
2007-06-13 01:34:00,161.77,161.78,161.77,161.78,652799988.0
2007-06-13 01:35:00,161.78,161.795,161.77,161.795,1398100013.0
2007-06-13 01:36:00,161.8,161.81,161.8,161.8,756699998.0
2007-06-13 01:37:00,161.8,161.81,161.8,161.81,310200003.0
2007-06-13 01:38:00,161.81,161.82,161.81,161.81,334300000.0
2007-06-13 01:39:00,161.8,161.81,161.79,161.8,883500013.0
2007-06-13 01:40:00,161.8,161.8,161.75,161.76,1032800004.0
2007-06-13 01:41:00,161.78,161.81,161.78,161.8,1032800004.0
2007-06-13 01:42:00,161.8,161.81,161.8,161.8,307900000.0
2007-06-13 01:43:00,161.8,161.8,161.79,161.8,187699995.0
2007-06-13 01:44:00,161.8,161.81,161.8,161.8,683499985.0
2007-06-13 01:45:00,161.8,161.8,161.79,161.8,786299990.0
2007-06-13 01:46:00,161.8,161.8,161.8,161.8,959599985.0
2007-06-13 01:47:00,161.8,161.8,161.79,161.8,889499991.0
2007-06-13 01:48:00,161.8,161.8,161.78,161.8,844199991.0
2007-06-13 01:49:00,161.8,161.8,161.78,161.79,208699998.0
2007-06-13 01:50:00,161.79,161.79,161.775,161.78,674800007.0
2007-06-13 01:51:00,161.78,161.785,161.76,161.78,885999998.0
2007-06-13 01:52:00,161.76,161.77,161.72,161.74,1046899993.0
2007-06-13 01:53:00,161.75,161.75,161.74,161.74,1046899993.0
2007-06-13 01:54:00,161.75,161.75,161.73,161.73,1046899993.0
2007-06-13 01:55:00,161.73,161.73,161.72,161.72,691900004.0
2007-06-13 01:56:00,161.72,161.73,161.71,161.72,920400003.0
2007-06-13 01:57:00,161.72,161.73,161.71,161.73,330999996.0
2007-06-13 01:58:00,161.73,161.735,161.72,161.72,903300016.0
2007-06-13 01:59:00,161.72,161.72,161.65,161.66,1223800006.0
2007-06-13 02:00:00,161.67,161.67,161.65,161.66,1223800006.0
2007-06-13 02:01:00,161.66,161.68,161.66,161.68,1474299990.0
2007-06-13 02:02:00,161.68,161.71,161.68,161.71,919000013.0
2007-06-13 02:03:00,161.72,161.72,161.67,161.67,1958199998.0
2007-06-13 02:04:00,161.66,161.69,161.66,161.68,1958199998.0
2007-06-13 02:05:00,161.67,161.7,161.67,161.69,1958199998.0
2007-06-13 02:06:00,161.7,161.7,161.66,161.67,1958199998.0
2007-06-13 02:07:00,161.68,161.68,161.66,161.68,1958199998.0
2007-06-13 02:08:00,161.67,161.67,161.61,161.61,1958199998.0
2007-06-13 02:09:00,161.62,161.63,161.58,161.58,1958199998.0
2007-06-13 02:10:00,161.59,161.59,161.51,161.52,1958199998.0
2007-06-13 02:11:00,161.53,161.55,161.5,161.51,1958199998.0
2007-06-13 02:12:00,161.53,161.54,161.53,161.535,1958199998.0
2007-06-13 02:13:00,161.51,161.51,161.49,161.51,937999995.0
2007-06-13 02:14:00,161.52,161.58,161.5,161.57,937999995.0
2007-06-13 02:15:00,161.58,161.59,161.56,161.59,937999995.0
2007-06-13 02:16:00,161.58,161.59,161.54,161.55,937999995.0
2007-06-13 02:17:00,161.54,161.54,161.51,161.54,937999995.0
2007-06-13 02:18:00,161.55,161.58,161.55,161.57,937999995.0
2007-06-13 02:19:00,161.58,161.6,161.57,161.57,937999995.0
2007-06-13 02:20:00,161.59,161.59,161.58,161.59,937999995.0
2007-06-13 02:21:00,161.59,161.64,161.59,161.64,1983299987.0
2007-06-13 02:22:00,161.64,161.65,161.62,161.64,1949200027.0
2007-06-13 02:23:00,161.64,161.64,161.62,161.63,1572899986.0
2007-06-13 02:24:00,161.64,161.64,161.62,161.64,1572899986.0
2007-06-13 02:25:00,161.65,161.67,161.65,161.66,1572899986.0
2007-06-13 02:26:00,161.68,161.68,161.65,161.66,1572899986.0
2007-06-13 02:27:00,161.64,161.65,161.62,161.64,1086699996.0
2007-06-13 02:28:00,161.645,161.66,161.645,161.66,1086699996.0
2007-06-13 02:29:00,161.66,161.68,161.65,161.68,1865899995.0
2007-06-13 02:30:00,161.68,161.69,161.67,161.68,1499400008.0
2007-06-13 02:31:00,161.69,161.69,161.66,161.68,916250003.0
2007-06-13 02:32:00,161.7,161.715,161.69,161.7,916250003.0
2007-06-13 02:33:00,161.7,161.71,161.67,161.67,1370499998.0
2007-06-13 02:34:00,161.66,161.67,161.61,161.61,540800002.0
2007-06-13 02:35:00,161.6,161.62,161.6,161.62,540800002.0
2007-06-13 02:36:00,161.62,161.63,161.615,161.62,786499992.0
2007-06-13 02:37:00,161.63,161.64,161.61,161.62,919900000.0
2007-06-13 02:38:00,161.62,161.63,161.6,161.63,727499999.0
2007-06-13 02:39:00,161.63,161.64,161.63,161.63,571900006.0
2007-06-13 02:40:00,161.63,161.64,161.62,161.62,1481700006.0
2007-06-13 02:41:00,161.62,161.64,161.6,161.63,1701099999.0
2007-06-13 02:42:00,161.64,161.66,161.64,161.65,1650000001.0
2007-06-13 02:43:00,161.65,161.66,161.64,161.65,1977399999.0
2007-06-13 02:44:00,161.65,161.67,161.65,161.67,800800006.0
2007-06-13 02:45:00,161.67,161.67,161.65,161.66,2020800001.0
2007-06-13 02:47:00,161.66,161.67,161.64,161.65,1174700003.0
2007-06-13 02:48:00,161.65,161.67,161.64,161.67,2013999993.0
2007-06-13 02:49:00,161.67,161.69,161.67,161.69,1665100003.0
2007-06-13 02:50:00,161.68,161.69,161.65,161.68,903499989.0
2007-06-13 02:51:00,161.69,161.69,161.68,161.68,903499989.0
2007-06-13 02:52:00,161.68,161.7,161.68,161.69,1560600000.0
2007-06-13 02:53:00,161.69,161.69,161.69,161.69,787899994.0
2007-06-13 02:54:00,161.7,161.71,161.69,161.7,787899994.0
2007-06-13 02:55:00,161.68,161.7,161.67,161.7,787899994.0
2007-06-13 02:56:00,161.72,161.72,161.7,161.71,787899994.0
2007-06-13 02:57:00,161.71,161.71,161.7,161.7,1278800001.0
2007-06-13 02:58:00,161.7,161.72,161.7,161.72,1278800001.0
2007-06-13 02:59:00,161.72,161.72,161.71,161.72,240399996.0
2007-06-13 03:00:00,161.72,161.73,161.71,161.72,1017099999.0
2007-06-13 03:01:00,161.73,161.74,161.72,161.74,344699997.0
2007-06-13 03:02:00,161.74,161.74,161.71,161.73,491899996.0
2007-06-13 03:03:00,161.73,161.74,161.71,161.72,1124200002.0
2007-06-13 03:04:00,161.72,161.73,161.71,161.72,1345100008.0
2007-06-13 03:05:00,161.72,161.72,161.71,161.72,844099991.0
2007-06-13 03:06:00,161.72,161.72,161.7,161.7,1448200001.0
2007-06-13 03:07:00,161.7,161.71,161.69,161.71,733899997.0
2007-06-13 03:08:00,161.71,161.71,161.695,161.71,1208199992.0
2007-06-13 03:09:00,161.71,161.71,161.71,161.71,446600000.0
2007-06-13 03:10:00,161.71,161.71,161.69,161.69,1609300017.0
2007-06-13 03:11:00,161.69,161.69,161.68,161.69,887400011.0
2007-06-13 03:12:00,161.69,161.7,161.69,161.7,647699989.0
2007-06-13 03:13:00,161.7,161.71,161.69,161.695,544599997.0
2007-06-13 03:14:00,161.695,161.72,161.69,161.72,1029400005.0
2007-06-13 03:15:00,161.72,161.72,161.71,161.72,1650100011.0
2007-06-13 03:16:00,161.72,161.74,161.71,161.74,775900003.0
2007-06-13 03:17:00,161.73,161.75,161.725,161.75,1907800002.0
2007-06-13 03:18:00,161.75,161.78,161.75,161.77,1263399998.0
2007-06-13 03:19:00,161.77,161.77,161.77,161.77,686700000.0
2007-06-13 03:20:00,161.77,161.79,161.77,161.77,1655199982.0
2007-06-13 03:21:00,161.77,161.78,161.76,161.78,1432399978.0
2007-06-13 03:22:00,161.78,161.78,161.765,161.765,445100003.0
2007-06-13 03:23:00,161.76,161.78,161.76,161.77,846799999.0
2007-06-13 03:24:00,161.77,161.77,161.75,161.76,797300000.0
2007-06-13 03:25:00,161.74,161.75,161.73,161.75,1593799984.0
2007-06-13 03:26:00,161.75,161.76,161.725,161.73,1593799984.0
2007-06-13 03:27:00,161.72,161.73,161.71,161.72,2076999988.0
2007-06-13 03:28:00,161.73,161.76,161.73,161.74,2076999988.0
2007-06-13 03:29:00,161.76,161.77,161.74,161.76,2076999988.0
2007-06-13 03:30:00,161.77,161.785,161.76,161.78,1676099990.0
2007-06-13 03:31:00,161.78,161.8,161.78,161.795,992699994.0
2007-06-13 03:32:00,161.8,161.82,161.8,161.82,1861700004.0
2007-06-13 03:33:00,161.81,161.85,161.8,161.83,1413999990.0
2007-06-13 03:34:00,161.84,161.86,161.83,161.84,1413999990.0
2007-06-13 03:35:00,161.85,161.85,161.81,161.85,1413999990.0
2007-06-13 03:36:00,161.85,161.85,161.82,161.83,610100004.0
2007-06-13 03:37:00,161.83,161.83,161.79,161.83,1238799985.0
2007-06-13 03:38:00,161.83,161.83,161.81,161.83,776700003.0
2007-06-13 03:39:00,161.83,161.84,161.83,161.83,527399997.0
2007-06-13 03:40:00,161.83,161.84,161.82,161.82,367100004.0
2007-06-13 03:41:00,161.82,161.84,161.82,161.84,768499995.0
2007-06-13 03:42:00,161.84,161.85,161.835,161.85,921299995.0
2007-06-13 03:43:00,161.85,161.85,161.83,161.84,1365000000.0
2007-06-13 03:44:00,161.84,161.85,161.83,161.84,845600002.0
2007-06-13 03:45:00,161.84,161.85,161.84,161.85,751200000.0
2007-06-13 03:46:00,161.85,161.87,161.85,161.87,1438700004.0
2007-06-13 03:47:00,161.87,161.88,161.85,161.855,1016400004.0
2007-06-13 03:48:00,161.86,161.89,161.86,161.89,1131600006.0
2007-06-13 03:49:00,161.89,161.89,161.87,161.87,1259699996.0
2007-06-13 03:50:00,161.88,161.9,161.87,161.89,1126599992.0
2007-06-13 03:51:00,161.89,161.89,161.88,161.88,176899996.0
2007-06-13 03:52:00,161.88,161.89,161.88,161.89,112700001.0
2007-06-13 03:53:00,161.89,161.9,161.89,161.9,19200000.0
2007-06-13 03:54:00,161.89,161.9,161.89,161.9,195200000.0
2007-06-13 03:55:00,161.9,161.91,161.88,161.9,1616800017.0
2007-06-13 03:56:00,161.9,161.9,161.87,161.9,531200003.0
2007-06-13 03:57:00,161.9,161.91,161.88,161.89,1173300008.0
2007-06-13 03:58:00,161.88,161.89,161.87,161.87,1349600012.0
2007-06-13 03:59:00,161.88,161.89,161.88,161.88,842899999.0
2007-06-13 04:00:00,161.885,161.895,161.88,161.895,350099999.0
2007-06-13 04:01:00,161.895,161.92,161.895,161.92,329600001.0
2007-06-13 04:02:00,161.92,161.92,161.91,161.91,331900000.0
2007-06-13 04:03:00,161.91,161.91,161.9,161.91,163600001.0
2007-06-13 04:04:00,161.9,161.92,161.89,161.92,1345900006.0
2007-06-13 04:05:00,161.92,161.95,161.91,161.915,1457599998.0
2007-06-13 04:06:00,161.915,161.93,161.9,161.91,1401600003.0
2007-06-13 04:07:00,161.91,161.94,161.91,161.94,1040500006.0
2007-06-13 04:08:00,161.95,161.95,161.9,161.91,1040500006.0
2007-06-13 04:09:00,161.93,161.95,161.92,161.93,1040500006.0
2007-06-13 04:10:00,161.93,161.93,161.89,161.91,1478800005.0
2007-06-13 04:11:00,161.9,161.91,161.88,161.9,1564999986.0
2007-06-13 04:12:00,161.9,161.91,161.89,161.91,641400004.0
2007-06-13 04:13:00,161.91,161.92,161.905,161.92,248899997.0
2007-06-13 04:14:00,161.92,161.93,161.9,161.92,1824400008.0
2007-06-13 04:15:00,161.92,161.92,161.9,161.91,989100009.0
2007-06-13 04:16:00,161.91,161.92,161.89,161.89,845999999.0
2007-06-13 04:17:00,161.87,161.9,161.87,161.9,1659600003.0
2007-06-13 04:18:00,161.91,161.91,161.885,161.89,1659600003.0
2007-06-13 04:19:00,161.895,161.9,161.89,161.9,1325000003.0
2007-06-13 04:20:00,161.9,161.92,161.89,161.915,1432000002.0
2007-06-13 04:21:00,161.915,161.915,161.9,161.9,70900000.0
2007-06-13 04:22:00,161.9,161.9,161.88,161.88,1417400024.0
2007-06-13 04:23:00,161.88,161.89,161.88,161.89,252600003.0
2007-06-13 04:24:00,161.89,161.89,161.865,161.88,943100013.0
2007-06-13 04:25:00,161.87,161.88,161.86,161.87,1474500017.0
2007-06-13 04:26:00,161.87,161.87,161.86,161.87,668200007.0
2007-06-13 04:27:00,161.87,161.87,161.86,161.87,523699998.0
2007-06-13 04:28:00,161.87,161.87,161.85,161.87,1042599996.0
2007-06-13 04:29:00,161.87,161.87,161.86,161.87,139299996.0
2007-06-13 04:30:00,161.87,161.88,161.87,161.88,576200002.0
2007-06-13 04:31:00,161.88,161.89,161.87,161.87,1262399989.0
2007-06-13 04:32:00,161.87,161.88,161.83,161.83,1961900000.0
2007-06-13 04:33:00,161.83,161.84,161.82,161.84,1138099985.0
2007-06-13 04:34:00,161.84,161.84,161.82,161.83,1048799997.0
2007-06-13 04:35:00,161.83,161.83,161.81,161.82,947499995.0
2007-06-13 04:36:00,161.81,161.82,161.79,161.81,1204299997.0
2007-06-13 04:37:00,161.81,161.82,161.8,161.82,825400001.0
2007-06-13 04:38:00,161.83,161.83,161.83,161.83,498799993.0
2007-06-13 04:39:00,161.83,161.83,161.82,161.83,1048699997.0
2007-06-13 04:40:00,161.83,161.85,161.81,161.82,1426099997.0
2007-06-13 04:41:00,161.82,161.84,161.815,161.84,1196500006.0
2007-06-13 04:42:00,161.84,161.86,161.84,161.86,269499998.0
2007-06-13 04:43:00,161.86,161.88,161.85,161.86,174699999.0
2007-06-13 04:44:00,161.86,161.88,161.86,161.86,77399999.0
2007-06-13 04:45:00,161.86,161.87,161.84,161.85,373500002.0
2007-06-13 04:46:00,161.85,161.85,161.82,161.83,375700005.0
2007-06-13 04:47:00,161.83,161.83,161.82,161.82,1147800002.0
2007-06-13 04:48:00,161.82,161.83,161.82,161.82,1153599984.0
2007-06-13 04:49:00,161.82,161.82,161.81,161.81,1282300010.0
2007-06-13 04:50:00,161.82,161.82,161.81,161.82,103300002.0
2007-06-13 04:51:00,161.82,161.82,161.82,161.82,96000000.0
2007-06-13 04:52:00,161.82,161.82,161.81,161.81,307200001.0
2007-06-13 04:53:00,161.81,161.83,161.81,161.83,470400001.0
2007-06-13 04:54:00,161.83,161.83,161.83,161.83,59200001.0
2007-06-13 04:55:00,161.83,161.84,161.83,161.83,371200006.0
2007-06-13 04:56:00,161.83,161.85,161.83,161.84,548100002.0
2007-06-13 04:57:00,161.85,161.85,161.84,161.85,547199989.0
2007-06-13 04:58:00,161.85,161.85,161.85,161.85,297599995.0
2007-06-13 04:59:00,161.85,161.85,161.84,161.85,711799998.0
2007-06-13 05:00:00,161.85,161.85,161.83,161.83,895199987.0
2007-06-13 05:01:00,161.83,161.84,161.83,161.84,648799998.0
2007-06-13 05:02:00,161.84,161.84,161.83,161.83,655899986.0
2007-06-13 05:03:00,161.83,161.85,161.83,161.85,253299999.0
2007-06-13 05:04:00,161.85,161.86,161.85,161.86,707900002.0
2007-06-13 05:05:00,161.86,161.86,161.85,161.85,559800001.0
2007-06-13 05:06:00,161.86,161.87,161.85,161.87,835499996.0
2007-06-13 05:07:00,161.86,161.87,161.86,161.86,337300004.0
2007-06-13 05:08:00,161.87,161.87,161.87,161.87,24000000.0
2007-06-13 05:09:00,161.87,161.87,161.87,161.87,37600001.0
2007-06-13 05:10:00,161.87,161.87,161.85,161.85,1220600005.0
2007-06-13 05:11:00,161.85,161.86,161.85,161.86,108800000.0
2007-06-13 05:12:00,161.86,161.86,161.85,161.85,337800002.0
2007-06-13 05:13:00,161.86,161.87,161.85,161.87,140599997.0
2007-06-13 05:14:00,161.87,161.87,161.87,161.87,236099993.0
2007-06-13 05:15:00,161.87,161.88,161.87,161.87,589199985.0
2007-06-13 05:16:00,161.88,161.89,161.88,161.89,186400000.0
2007-06-13 05:17:00,161.89,161.9,161.87,161.87,2130600020.0
2007-06-13 05:18:00,161.87,161.9,161.87,161.89,2001700008.0
2007-06-13 05:19:00,161.9,161.9,161.89,161.9,477900006.0
2007-06-13 05:20:00,161.9,161.94,161.895,161.94,1770699986.0
2007-06-13 05:21:00,161.93,161.93,161.9,161.915,1266599983.0
2007-06-13 05:22:00,161.915,161.93,161.91,161.91,1355099997.0
2007-06-13 05:23:00,161.92,161.92,161.905,161.905,1734400018.0
2007-06-13 05:24:00,161.91,161.93,161.9,161.92,943300005.0
2007-06-13 05:25:00,161.915,161.93,161.91,161.92,516800001.0
2007-06-13 05:26:00,161.9,161.91,161.9,161.91,1183800015.0
2007-06-13 05:27:00,161.91,161.93,161.89,161.9,1183800015.0
2007-06-13 05:28:00,161.9,161.92,161.9,161.91,460999996.0
2007-06-13 05:29:00,161.91,161.92,161.9,161.92,859699992.0
2007-06-13 05:30:00,161.92,161.92,161.91,161.92,58000000.0
2007-06-13 05:31:00,161.92,161.92,161.89,161.91,451700005.0
2007-06-13 05:32:00,161.91,161.92,161.91,161.92,501500005.0
2007-06-13 05:33:00,161.92,161.92,161.91,161.91,509499998.0
2007-06-13 05:34:00,161.91,161.92,161.9,161.92,1703700010.0
2007-06-13 05:35:00,161.92,161.92,161.895,161.895,563199995.0
2007-06-13 05:36:00,161.9,161.95,161.9,161.94,1459600001.0
2007-06-13 05:37:00,161.94,161.95,161.94,161.945,693450006.0
2007-06-13 05:38:00,161.92,161.95,161.9,161.92,1847800009.0
2007-06-13 05:39:00,161.91,161.92,161.9,161.91,1847800009.0
2007-06-13 05:40:00,161.91,161.93,161.9,161.92,1847800009.0
2007-06-13 05:41:00,161.92,161.93,161.915,161.925,388999999.0
2007-06-13 05:42:00,161.925,161.925,161.925,161.925,3800000.0
2007-06-13 05:43:00,161.925,161.96,161.925,161.96,1049199997.0
2007-06-13 05:44:00,161.96,161.96,161.93,161.95,886000000.0
2007-06-13 05:45:00,161.95,161.95,161.94,161.95,48899998.0
2007-06-13 05:46:00,161.95,161.95,161.93,161.93,161999999.0
2007-06-13 05:47:00,161.94,161.94,161.94,161.94,16000000.0
2007-06-13 05:48:00,161.94,161.94,161.94,161.94,70400000.0
2007-06-13 05:49:00,161.94,161.94,161.93,161.93,531099997.0
2007-06-13 05:50:00,161.93,161.94,161.93,161.935,1267999985.0
2007-06-13 05:51:00,161.93,161.95,161.93,161.95,572900001.0
2007-06-13 05:52:00,161.95,161.95,161.94,161.95,680500001.0
2007-06-13 05:53:00,161.95,161.95,161.93,161.94,1512699966.0
2007-06-13 05:54:00,161.94,161.94,161.93,161.94,541500002.0
2007-06-13 05:55:00,161.94,161.95,161.93,161.94,1177300000.0
2007-06-13 05:56:00,161.94,161.98,161.94,161.98,1252300003.0
2007-06-13 05:57:00,161.99,162.0,161.98,161.99,1019900001.0
2007-06-13 05:58:00,161.98,162.01,161.98,161.99,1019900001.0
2007-06-13 05:59:00,161.99,162.035,161.99,162.03,1019900001.0
2007-06-13 06:00:00,162.03,162.07,162.0,162.04,1864999990.0
2007-06-13 06:01:00,162.06,162.115,162.06,162.11,1671499996.0
2007-06-13 06:02:00,162.105,162.11,162.095,162.105,675900000.0
2007-06-13 06:03:00,162.105,162.15,162.09,162.15,2052100004.0
2007-06-13 06:04:00,162.13,162.2,162.13,162.18,1758900011.0
2007-06-13 06:05:00,162.21,162.22,162.19,162.21,1758900011.0
2007-06-13 06:06:00,162.2,162.24,162.19,162.23,2144199996.0
2007-06-13 06:07:00,162.21,162.33,162.21,162.33,2144199996.0
2007-06-13 06:08:00,162.34,162.34,162.26,162.26,2144199996.0
2007-06-13 06:09:00,162.27,162.27,162.19,162.23,2144199996.0
2007-06-13 06:10:00,162.25,162.27,162.24,162.24,2144199996.0
2007-06-13 06:11:00,162.24,162.25,162.23,162.25,1200099985.0
2007-06-13 06:12:00,162.24,162.27,162.24,162.26,1200099985.0
2007-06-13 06:13:00,162.27,162.29,162.26,162.28,1200099985.0
2007-06-13 06:14:00,162.27,162.29,162.27,162.29,1200099985.0
2007-06-13 06:15:00,162.31,162.33,162.31,162.32,1200099985.0
2007-06-13 06:16:00,162.31,162.33,162.28,162.33,1774900006.0
2007-06-13 06:17:00,162.32,162.41,162.32,162.41,1774900006.0
2007-06-13 06:18:00,162.42,162.43,162.41,162.42,1774900006.0
2007-06-13 06:19:00,162.43,162.43,162.4,162.41,1774900006.0
2007-06-13 06:20:00,162.42,162.44,162.42,162.44,1774900006.0
2007-06-13 06:21:00,162.45,162.45,162.41,162.42,1774900006.0
2007-06-13 06:22:00,162.41,162.42,162.4,162.4,1774900006.0
2007-06-13 06:23:00,162.39,162.43,162.39,162.43,1774900006.0
2007-06-13 06:24:00,162.42,162.43,162.38,162.39,1774900006.0
2007-06-13 06:25:00,162.41,162.47,162.41,162.46,1774900006.0
2007-06-13 06:26:00,162.45,162.46,162.43,162.44,810299999.0
2007-06-13 06:27:00,162.43,162.48,162.43,162.47,810299999.0
2007-06-13 06:28:00,162.48,162.55,162.48,162.54,810299999.0
2007-06-13 06:29:00,162.53,162.62,162.53,162.61,810299999.0
2007-06-13 06:30:00,162.62,162.63,162.57,162.63,810299999.0
2007-06-13 06:31:00,162.64,162.71,162.63,162.67,810299999.0
2007-06-13 06:32:00,162.66,162.67,162.63,162.63,810299999.0
2007-06-13 06:33:00,162.64,162.67,162.64,162.67,810299999.0
2007-06-13 06:34:00,162.66,162.66,162.61,162.63,810299999.0
2007-06-13 06:35:00,162.62,162.62,162.59,162.59,810299999.0
2007-06-13 06:36:00,162.6,162.62,162.6,162.6,810299999.0
2007-06-13 06:37:00,162.61,162.63,162.61,162.63,810299999.0
2007-06-13 06:38:00,162.625,162.625,162.6,162.605,439799994.0
2007-06-13 06:39:00,162.61,162.61,162.54,162.55,1593800009.0
2007-06-13 06:40:00,162.55,162.55,162.53,162.54,1606699983.0
2007-06-13 06:41:00,162.54,162.56,162.53,162.545,802299995.0
2007-06-13 06:42:00,162.53,162.57,162.53,162.55,2140299981.0
2007-06-13 06:43:00,162.54,162.56,162.53,162.54,2140299981.0
2007-06-13 06:44:00,162.56,162.57,162.54,162.57,2140299981.0
2007-06-13 06:45:00,162.55,162.61,162.55,162.6,1371200002.0
2007-06-13 06:46:00,162.61,162.67,162.61,162.65,1371200002.0
2007-06-13 06:47:00,162.64,162.64,162.62,162.64,1371200002.0
2007-06-13 06:48:00,162.65,162.7,162.65,162.65,1371200002.0
2007-06-13 06:49:00,162.66,162.66,162.65,162.66,1371200002.0
2007-06-13 06:50:00,162.66,162.67,162.65,162.66,992799988.0
2007-06-13 06:51:00,162.66,162.66,162.64,162.64,767199997.0
2007-06-13 06:52:00,162.64,162.64,162.62,162.62,1345699993.0
2007-06-13 06:53:00,162.59,162.59,162.53,162.55,1105699989.0
2007-06-13 06:54:00,162.57,162.58,162.57,162.58,1105699989.0
2007-06-13 06:55:00,162.59,162.615,162.58,162.615,1431899996.0
2007-06-13 06:56:00,162.62,162.62,162.59,162.61,1090100007.0
2007-06-13 06:57:00,162.62,162.63,162.61,162.62,1090100007.0
2007-06-13 06:58:00,162.62,162.63,162.62,162.63,806700002.0
2007-06-13 06:59:00,162.63,162.63,162.62,162.63,815599998.0
2007-06-13 07:00:00,162.63,162.63,162.61,162.61,725600002.0
2007-06-13 07:01:00,162.61,162.61,162.58,162.585,1711899998.0
2007-06-13 07:02:00,162.585,162.6,162.58,162.59,1219099985.0
2007-06-13 07:03:00,162.6,162.6,162.585,162.6,889199993.0
2007-06-13 07:04:00,162.6,162.6,162.57,162.59,2035300001.0
2007-06-13 07:05:00,162.59,162.6,162.58,162.6,971699990.0
2007-06-13 07:06:00,162.6,162.63,162.6,162.62,641300000.0
2007-06-13 07:07:00,162.63,162.64,162.63,162.63,685700000.0
2007-06-13 07:08:00,162.63,162.66,162.63,162.63,574799999.0
2007-06-13 07:09:00,162.655,162.655,162.63,162.64,574799999.0
2007-06-13 07:10:00,162.64,162.64,162.61,162.62,1076299998.0
2007-06-13 07:11:00,162.61,162.63,162.61,162.63,1138299993.0
2007-06-13 07:12:00,162.63,162.64,162.61,162.615,587200002.0
2007-06-13 07:13:00,162.62,162.62,162.62,162.62,59199998.0
2007-06-13 07:14:00,162.62,162.64,162.62,162.64,1070099986.0
2007-06-13 07:15:00,162.64,162.66,162.62,162.66,1432699997.0
2007-06-13 07:16:00,162.66,162.66,162.63,162.63,739799998.0
2007-06-13 07:17:00,162.63,162.64,162.62,162.64,934700010.0
2007-06-13 07:18:00,162.64,162.64,162.61,162.61,1094299993.0
2007-06-13 07:19:00,162.62,162.62,162.58,162.58,1837800003.0
2007-06-13 07:20:00,162.56,162.57,162.54,162.55,1313000000.0
2007-06-13 07:21:00,162.56,162.61,162.56,162.61,1313000000.0
2007-06-13 07:22:00,162.61,162.61,162.59,162.6,1786200016.0
2007-06-13 07:23:00,162.6,162.62,162.6,162.61,1055700001.0
2007-06-13 07:24:00,162.59,162.6,162.57,162.6,1049200007.0
2007-06-13 07:25:00,162.59,162.59,162.56,162.57,1049200007.0
2007-06-13 07:26:00,162.58,162.6,162.57,162.58,1049200007.0
2007-06-13 07:27:00,162.57,162.6,162.57,162.59,1766199999.0
2007-06-13 07:28:00,162.61,162.62,162.59,162.59,1766199999.0
2007-06-13 07:29:00,162.59,162.59,162.57,162.575,578199997.0
2007-06-13 07:30:00,162.58,162.61,162.58,162.61,1276999984.0
2007-06-13 07:31:00,162.61,162.61,162.58,162.58,666700000.0
2007-06-13 07:32:00,162.58,162.6,162.58,162.59,797499994.0
2007-06-13 07:33:00,162.59,162.59,162.57,162.57,766699999.0
2007-06-13 07:34:00,162.58,162.58,162.56,162.58,1237399982.0
2007-06-13 07:35:00,162.58,162.58,162.56,162.56,314299998.0
2007-06-13 07:36:00,162.57,162.58,162.56,162.57,1037900001.0
2007-06-13 07:37:00,162.56,162.58,162.56,162.58,889799992.0
2007-06-13 07:38:00,162.59,162.59,162.58,162.58,889799992.0
2007-06-13 07:39:00,162.58,162.6,162.58,162.585,1704500008.0
2007-06-13 07:40:00,162.585,162.61,162.58,162.6,657799998.0
2007-06-13 07:41:00,162.6,162.6,162.59,162.6,1817699989.0
2007-06-13 07:42:00,162.61,162.63,162.61,162.62,1817699989.0
2007-06-13 07:43:00,162.62,162.63,162.61,162.63,1338800029.0
2007-06-13 07:44:00,162.62,162.64,162.61,162.63,2100299989.0
2007-06-13 07:45:00,162.64,162.64,162.61,162.62,2100299989.0
2007-06-13 07:46:00,162.61,162.62,162.59,162.6,1646500014.0
2007-06-13 07:47:00,162.58,162.6,162.57,162.6,1368100006.0
2007-06-13 07:48:00,162.61,162.61,162.59,162.61,1368100006.0
2007-06-13 07:49:00,162.6,162.64,162.6,162.64,1122700019.0
2007-06-13 07:50:00,162.65,162.67,162.64,162.65,1122700019.0
2007-06-13 07:51:00,162.655,162.66,162.62,162.625,1122700019.0
2007-06-13 07:52:00,162.63,162.63,162.63,162.63,55099999.0
2007-06-13 07:53:00,162.63,162.64,162.62,162.63,1091099992.0
2007-06-13 07:54:00,162.63,162.64,162.62,162.62,2058600017.0
2007-06-13 07:55:00,162.62,162.62,162.6,162.6,555800000.0
2007-06-13 07:56:00,162.6,162.6,162.575,162.59,1013399994.0
2007-06-13 07:57:00,162.6,162.62,162.6,162.61,1029800001.0
2007-06-13 07:58:00,162.61,162.62,162.6,162.61,692299997.0
2007-06-13 07:59:00,162.6,162.61,162.58,162.59,1686200017.0
2007-06-13 08:00:00,162.59,162.59,162.57,162.57,1704600007.0
2007-06-13 08:01:00,162.58,162.6,162.57,162.6,1704600007.0
2007-06-13 08:02:00,162.58,162.6,162.57,162.59,1615600016.0
2007-06-13 08:03:00,162.6,162.62,162.59,162.62,1615600016.0
2007-06-13 08:04:00,162.62,162.62,162.6,162.6,863599997.0
2007-06-13 08:05:00,162.59,162.64,162.59,162.6,2120099993.0
2007-06-13 08:06:00,162.61,162.62,162.57,162.58,2120099993.0
2007-06-13 08:07:00,162.59,162.61,162.58,162.58,2120099993.0
2007-06-13 08:08:00,162.58,162.58,162.55,162.57,780000000.0
2007-06-13 08:09:00,162.6,162.6,162.585,162.59,780000000.0
2007-06-13 08:10:00,162.59,162.59,162.57,162.57,1304399994.0
2007-06-13 08:11:00,162.58,162.59,162.57,162.59,1122400000.0
2007-06-13 08:12:00,162.59,162.6,162.57,162.58,1984200008.0
2007-06-13 08:13:00,162.58,162.59,162.57,162.59,1888800010.0
2007-06-13 08:14:00,162.585,162.6,162.58,162.6,1363799986.0
2007-06-13 08:15:00,162.6,162.62,162.59,162.61,1053999981.0
2007-06-13 08:16:00,162.62,162.63,162.62,162.62,1053999981.0
2007-06-13 08:17:00,162.62,162.62,162.6,162.6,1848499999.0
2007-06-13 08:18:00,162.6,162.6,162.59,162.59,1699999997.0
2007-06-13 08:19:00,162.58,162.6,162.57,162.59,837299990.0
2007-06-13 08:20:00,162.61,162.63,162.61,162.62,837299990.0
2007-06-13 08:21:00,162.62,162.64,162.62,162.64,173800001.0
2007-06-13 08:22:00,162.64,162.64,162.59,162.6,1828199996.0
2007-06-13 08:23:00,162.58,162.62,162.58,162.61,1860399997.0
2007-06-13 08:24:00,162.62,162.64,162.62,162.63,1860399997.0
2007-06-13 08:25:00,162.62,162.64,162.61,162.62,1860399997.0
2007-06-13 08:26:00,162.63,162.65,162.62,162.64,1860399997.0
2007-06-13 08:27:00,162.65,162.66,162.65,162.65,1860399997.0
2007-06-13 08:28:00,162.65,162.65,162.64,162.64,1357000009.0
2007-06-13 08:29:00,162.62,162.63,162.59,162.62,1728600002.0
2007-06-13 08:30:00,162.63,162.63,162.59,162.59,1728600002.0
2007-06-13 08:31:00,162.61,162.63,162.58,162.59,1728600002.0
2007-06-13 08:32:00,162.59,162.61,162.585,162.6,2057500006.0
2007-06-13 08:33:00,162.6,162.6,162.57,162.59,1643600006.0
2007-06-13 08:34:00,162.58,162.59,162.55,162.57,1643600006.0
2007-06-13 08:35:00,162.56,162.58,162.52,162.53,1643600006.0
2007-06-13 08:36:00,162.55,162.56,162.54,162.55,1643600006.0
2007-06-13 08:37:00,162.565,162.58,162.55,162.58,1643600006.0
2007-06-13 08:38:00,162.58,162.585,162.565,162.575,1512399988.0
2007-06-13 08:39:00,162.58,162.59,162.58,162.58,1181999996.0
2007-06-13 08:40:00,162.58,162.59,162.55,162.57,1870399982.0
2007-06-13 08:41:00,162.56,162.57,162.55,162.56,1882799999.0
2007-06-13 08:42:00,162.57,162.59,162.57,162.59,1528399993.0
2007-06-13 08:43:00,162.59,162.6,162.57,162.57,1661199996.0
2007-06-13 08:44:00,162.55,162.57,162.54,162.55,2088100001.0
2007-06-13 08:45:00,162.56,162.6,162.55,162.59,2088100001.0
2007-06-13 08:46:00,162.6,162.61,162.6,162.61,2088100001.0
2007-06-13 08:47:00,162.61,162.64,162.61,162.64,2088100001.0
2007-06-13 08:48:00,162.6,162.63,162.6,162.61,1927599991.0
2007-06-13 08:49:00,162.6,162.6,162.58,162.6,1927599991.0
2007-06-13 08:50:00,162.61,162.62,162.6,162.61,1927599991.0
2007-06-13 08:51:00,162.61,162.65,162.61,162.64,1927599991.0
2007-06-13 08:52:00,162.61,162.62,162.6,162.61,716499997.0
2007-06-13 08:53:00,162.62,162.63,162.62,162.62,716499997.0
2007-06-13 08:54:00,162.6,162.68,162.6,162.68,1265100004.0
2007-06-13 08:55:00,162.67,162.74,162.66,162.68,1265100004.0
2007-06-13 08:56:00,162.69,162.69,162.67,162.68,1265100004.0
2007-06-13 08:57:00,162.67,162.68,162.67,162.68,1265100004.0
2007-06-13 08:58:00,162.69,162.7,162.67,162.67,1265100004.0
2007-06-13 08:59:00,162.68,162.7,162.67,162.7,1265100004.0
2007-06-13 09:00:00,162.71,162.73,162.69,162.7,1265100004.0
2007-06-13 09:01:00,162.71,162.71,162.69,162.69,1265100004.0
2007-06-13 09:02:00,162.7,162.72,162.7,162.71,1265100004.0
2007-06-13 09:03:00,162.71,162.74,162.7,162.72,1838399993.0
2007-06-13 09:04:00,162.72,162.72,162.68,162.68,483699989.0
2007-06-13 09:05:00,162.7,162.7,162.68,162.685,483699989.0
2007-06-13 09:06:00,162.67,162.68,162.67,162.67,1675400009.0
2007-06-13 09:07:00,162.67,162.69,162.67,162.67,1675400009.0
2007-06-13 09:08:00,162.65,162.66,162.63,162.65,2112600011.0
2007-06-13 09:09:00,162.64,162.65,162.61,162.61,2112600011.0
2007-06-13 09:10:00,162.6,162.62,162.6,162.62,2112600011.0
2007-06-13 09:11:00,162.61,162.62,162.61,162.61,2112600011.0
2007-06-13 09:12:00,162.6,162.61,162.6,162.61,2112600011.0
2007-06-13 09:13:00,162.62,162.62,162.61,162.61,2112600011.0
2007-06-13 09:14:00,162.61,162.62,162.6,162.61,798100002.0
2007-06-13 09:15:00,162.6,162.6,162.57,162.57,798100002.0
2007-06-13 09:16:00,162.58,162.58,162.55,162.56,798100002.0
2007-06-13 09:17:00,162.55,162.56,162.55,162.55,798100002.0
2007-06-13 09:18:00,162.54,162.54,162.47,162.48,798100002.0
2007-06-13 09:19:00,162.47,162.5,162.44,162.49,798100002.0
2007-06-13 09:20:00,162.48,162.49,162.47,162.47,798100002.0
2007-06-13 09:21:00,162.48,162.54,162.48,162.54,798100002.0
2007-06-13 09:22:00,162.53,162.53,162.51,162.51,798100002.0
2007-06-13 09:23:00,162.54,162.54,162.52,162.53,798100002.0
2007-06-13 09:24:00,162.53,162.53,162.52,162.53,602800000.0
2007-06-13 09:25:00,162.52,162.52,162.51,162.52,504999993.0
2007-06-13 09:26:00,162.51,162.53,162.51,162.52,635099996.0
2007-06-13 09:27:00,162.52,162.52,162.5,162.51,1304800001.0
2007-06-13 09:28:00,162.51,162.52,162.48,162.49,971300000.0
2007-06-13 09:29:00,162.5,162.51,162.49,162.49,1597899986.0
2007-06-13 09:30:00,162.49,162.5,162.48,162.49,916500001.0
2007-06-13 09:31:00,162.49,162.49,162.45,162.45,1566600003.0
2007-06-13 09:32:00,162.45,162.475,162.45,162.475,401900003.0
2007-06-13 09:33:00,162.47,162.47,162.42,162.42,1436099995.0
2007-06-13 09:34:00,162.43,162.44,162.41,162.42,1436099995.0
2007-06-13 09:35:00,162.39,162.39,162.34,162.36,1084700000.0
2007-06-13 09:36:00,162.37,162.37,162.35,162.36,1084700000.0
2007-06-13 09:37:00,162.35,162.35,162.34,162.34,1084700000.0
2007-06-13 09:38:00,162.35,162.35,162.31,162.34,1084700000.0
2007-06-13 09:39:00,162.35,162.35,162.33,162.34,1084700000.0
2007-06-13 09:40:00,162.33,162.34,162.33,162.33,1084700000.0
2007-06-13 09:41:00,162.32,162.36,162.31,162.36,1084700000.0
2007-06-13 09:42:00,162.37,162.38,162.37,162.38,1084700000.0
2007-06-13 09:43:00,162.39,162.4,162.38,162.385,1084700000.0
2007-06-13 09:44:00,162.38,162.41,162.37,162.41,735699993.0
2007-06-13 09:45:00,162.4,162.45,162.4,162.44,735699993.0
2007-06-13 09:46:00,162.43,162.44,162.42,162.42,735699993.0
2007-06-13 09:47:00,162.43,162.46,162.43,162.45,735699993.0
2007-06-13 09:48:00,162.46,162.47,162.45,162.45,735699993.0
2007-06-13 09:49:00,162.435,162.46,162.43,162.44,1512100003.0
2007-06-13 09:50:00,162.44,162.44,162.4,162.42,623899995.0
2007-06-13 09:51:00,162.41,162.42,162.41,162.42,67200000.0
2007-06-13 09:52:00,162.43,162.43,162.41,162.41,1251500019.0
2007-06-13 09:53:00,162.42,162.42,162.4,162.41,1258999994.0
2007-06-13 09:54:00,162.41,162.41,162.39,162.4,1019700000.0
2007-06-13 09:55:00,162.4,162.42,162.4,162.42,534199999.0
2007-06-13 09:56:00,162.42,162.44,162.42,162.44,1188399992.0
2007-06-13 09:57:00,162.44,162.44,162.41,162.41,684299997.0
2007-06-13 09:58:00,162.41,162.42,162.4,162.41,1917899981.0
2007-06-13 09:59:00,162.41,162.43,162.41,162.43,1115800002.0
2007-06-13 10:00:00,162.43,162.45,162.43,162.44,1266900001.0
2007-06-13 10:01:00,162.42,162.42,162.4,162.4,1103199995.0
2007-06-13 10:02:00,162.41,162.41,162.4,162.4,1103199995.0
2007-06-13 10:03:00,162.41,162.41,162.4,162.41,1103199995.0
2007-06-13 10:04:00,162.39,162.4,162.39,162.4,914499994.0
2007-06-13 10:05:00,162.42,162.44,162.415,162.43,914499994.0
2007-06-13 10:06:00,162.43,162.43,162.42,162.43,720999995.0
2007-06-13 10:07:00,162.46,162.46,162.43,162.45,720999995.0
2007-06-13 10:08:00,162.44,162.44,162.42,162.42,1938299977.0
2007-06-13 10:09:00,162.43,162.44,162.42,162.43,1938299977.0
2007-06-13 10:10:00,162.44,162.46,162.43,162.46,1938299977.0
2007-06-13 10:11:00,162.48,162.48,162.47,162.47,1938299977.0
2007-06-13 10:12:00,162.47,162.47,162.465,162.47,630799997.0
2007-06-13 10:13:00,162.47,162.48,162.47,162.48,1296099987.0
2007-06-13 10:14:00,162.48,162.49,162.48,162.49,932299993.0
2007-06-13 10:15:00,162.49,162.5,162.48,162.49,874399993.0
2007-06-13 10:16:00,162.49,162.49,162.45,162.45,1349400000.0
2007-06-13 10:17:00,162.47,162.47,162.45,162.46,1349400000.0
2007-06-13 10:18:00,162.45,162.47,162.45,162.45,879900013.0
2007-06-13 10:19:00,162.45,162.46,162.43,162.43,1112100002.0
2007-06-13 10:20:00,162.43,162.45,162.43,162.45,1196199991.0
2007-06-13 10:21:00,162.45,162.46,162.44,162.46,1000800009.0
2007-06-13 10:22:00,162.455,162.46,162.45,162.46,373199998.0
2007-06-13 10:23:00,162.46,162.46,162.45,162.46,186400000.0
2007-06-13 10:24:00,162.46,162.46,162.44,162.45,814599990.0
2007-06-13 10:25:00,162.46,162.46,162.44,162.44,994599993.0
2007-06-13 10:26:00,162.44,162.44,162.43,162.43,563199990.0
2007-06-13 10:27:00,162.43,162.45,162.42,162.45,1048300003.0
2007-06-13 10:28:00,162.44,162.45,162.43,162.45,959100012.0
2007-06-13 10:29:00,162.45,162.46,162.44,162.46,959100012.0
2007-06-13 10:30:00,162.46,162.46,162.43,162.43,1350200001.0
2007-06-13 10:31:00,162.43,162.44,162.42,162.43,681399999.0
2007-06-13 10:32:00,162.44,162.44,162.44,162.44,681399999.0
2007-06-13 10:33:00,162.45,162.46,162.45,162.45,681399999.0
2007-06-13 10:34:00,162.43,162.44,162.42,162.42,1489000007.0
2007-06-13 10:35:00,162.41,162.43,162.39,162.39,1489000007.0
2007-06-13 10:36:00,162.38,162.39,162.35,162.37,1489000007.0
2007-06-13 10:37:00,162.36,162.37,162.34,162.34,1489000007.0
2007-06-13 10:38:00,162.35,162.36,162.34,162.34,1489000007.0
2007-06-13 10:39:00,162.35,162.35,162.34,162.34,1489000007.0
2007-06-13 10:40:00,162.33,162.33,162.31,162.32,1489000007.0
2007-06-13 10:41:00,162.31,162.33,162.31,162.33,1489000007.0
2007-06-13 10:42:00,162.34,162.37,162.34,162.36,1489000007.0
2007-06-13 10:43:00,162.36,162.37,162.36,162.37,668299998.0
2007-06-13 10:44:00,162.37,162.37,162.36,162.37,1328699988.0
2007-06-13 10:45:00,162.36,162.38,162.35,162.35,1484300003.0
2007-06-13 10:46:00,162.34,162.35,162.32,162.34,1484300003.0
2007-06-13 10:47:00,162.33,162.34,162.32,162.34,1484300003.0
2007-06-13 10:48:00,162.33,162.34,162.32,162.34,1484300003.0
2007-06-13 10:49:00,162.35,162.35,162.34,162.35,1484300003.0
2007-06-13 10:50:00,162.35,162.39,162.35,162.39,1766199989.0
2007-06-13 10:51:00,162.39,162.43,162.38,162.42,916500005.0
2007-06-13 10:52:00,162.42,162.43,162.4,162.42,384000000.0
2007-06-13 10:53:00,162.42,162.43,162.41,162.43,823700000.0
2007-06-13 10:54:00,162.43,162.43,162.4,162.42,586699992.0
2007-06-13 10:55:00,162.42,162.44,162.41,162.44,361600000.0
2007-06-13 10:56:00,162.44,162.44,162.4,162.41,496800002.0
2007-06-13 10:57:00,162.41,162.42,162.4,162.41,489800000.0
2007-06-13 10:58:00,162.4,162.41,162.385,162.385,764800003.0
2007-06-13 10:59:00,162.38,162.39,162.365,162.37,1268200003.0
2007-06-13 11:00:00,162.36,162.38,162.34,162.36,1256700001.0
2007-06-13 11:01:00,162.38,162.39,162.34,162.35,1256700001.0
2007-06-13 11:02:00,162.35,162.35,162.34,162.35,1213700013.0
2007-06-13 11:03:00,162.35,162.35,162.34,162.34,1283000002.0
2007-06-13 11:04:00,162.32,162.32,162.25,162.25,1283000002.0
2007-06-13 11:05:00,162.26,162.28,162.24,162.28,1283000002.0
2007-06-13 11:06:00,162.28,162.28,162.26,162.28,1283000002.0
2007-06-13 11:07:00,162.27,162.305,162.265,162.29,1957050010.0
2007-06-13 11:08:00,162.28,162.3,162.28,162.29,1820700006.0
2007-06-13 11:09:00,162.29,162.32,162.28,162.31,1677700003.0
2007-06-13 11:10:00,162.31,162.34,162.31,162.34,1636699992.0
2007-06-13 11:11:00,162.34,162.34,162.33,162.33,1313199990.0
2007-06-13 11:12:00,162.33,162.37,162.33,162.36,1104100004.0
2007-06-13 11:13:00,162.36,162.38,162.35,162.38,1637999984.0
2007-06-13 11:14:00,162.38,162.38,162.37,162.37,509199998.0
2007-06-13 11:15:00,162.37,162.38,162.35,162.36,2013700000.0
2007-06-13 11:16:00,162.36,162.38,162.36,162.36,1771099992.0
2007-06-13 11:17:00,162.36,162.36,162.35,162.35,868100012.0
2007-06-13 11:18:00,162.37,162.39,162.37,162.385,868100012.0
2007-06-13 11:19:00,162.37,162.37,162.34,162.35,1811500026.0
2007-06-13 11:20:00,162.36,162.37,162.35,162.37,1811500026.0
2007-06-13 11:21:00,162.38,162.41,162.38,162.41,1811500026.0
2007-06-13 11:22:00,162.42,162.47,162.4,162.4,1811500026.0
2007-06-13 11:23:00,162.41,162.41,162.37,162.37,1811500026.0
2007-06-13 11:24:00,162.38,162.4,162.36,162.36,1811500026.0
2007-06-13 11:25:00,162.37,162.37,162.35,162.35,1811500026.0
2007-06-13 11:26:00,162.34,162.35,162.33,162.35,1811500026.0
2007-06-13 11:27:00,162.37,162.39,162.36,162.385,1811500026.0
2007-06-13 11:28:00,162.37,162.39,162.37,162.39,1418899999.0
2007-06-13 11:29:00,162.38,162.41,162.38,162.4,1418899999.0
2007-06-13 11:30:00,162.42,162.44,162.42,162.43,1418899999.0
2007-06-13 11:31:00,162.43,162.43,162.41,162.41,712300000.0
2007-06-13 11:32:00,162.41,162.41,162.39,162.4,1951300008.0
2007-06-13 11:33:00,162.4,162.41,162.39,162.39,962099997.0
2007-06-13 11:35:00,162.395,162.41,162.39,162.4,1455099997.0
2007-06-13 11:36:00,162.4,162.42,162.4,162.405,1307999997.0
2007-06-13 11:37:00,162.4,162.42,162.38,162.4,1934799991.0
2007-06-13 11:38:00,162.42,162.43,162.4,162.4,734499991.0
2007-06-13 11:39:00,162.41,162.42,162.39,162.405,734499991.0
2007-06-13 11:40:00,162.41,162.41,162.4,162.41,1966000013.0
2007-06-13 11:41:00,162.41,162.42,162.39,162.4,1732399973.0
2007-06-13 11:42:00,162.4,162.42,162.39,162.4,1069599998.0
2007-06-13 11:43:00,162.4,162.41,162.37,162.385,850800000.0
2007-06-13 11:44:00,162.39,162.39,162.37,162.39,1653600016.0
2007-06-13 11:45:00,162.39,162.4,162.375,162.375,1497699994.0
2007-06-13 11:46:00,162.375,162.39,162.37,162.37,1499899986.0
2007-06-13 11:47:00,162.37,162.39,162.34,162.36,1505700002.0
2007-06-13 11:48:00,162.35,162.36,162.33,162.34,1917599994.0
2007-06-13 11:49:00,162.33,162.36,162.31,162.35,1917599994.0
2007-06-13 11:50:00,162.34,162.36,162.33,162.345,1917599994.0
2007-06-13 11:51:00,162.35,162.36,162.32,162.33,709000003.0
2007-06-13 11:52:00,162.34,162.35,162.32,162.35,709000003.0
2007-06-13 11:53:00,162.36,162.38,162.36,162.38,709000003.0
2007-06-13 11:54:00,162.36,162.37,162.35,162.36,709000003.0
2007-06-13 11:55:00,162.37,162.38,162.36,162.38,709000003.0
2007-06-13 11:56:00,162.365,162.41,162.36,162.39,1006100002.0
2007-06-13 11:57:00,162.4,162.41,162.39,162.41,1106399999.0
2007-06-13 11:58:00,162.41,162.43,162.4,162.42,731200002.0
2007-06-13 11:59:00,162.42,162.47,162.42,162.46,1034499995.0
2007-06-13 12:00:00,162.45,162.46,162.43,162.46,1265199991.0
2007-06-13 12:01:00,162.45,162.45,162.43,162.43,2088299991.0
2007-06-13 12:02:00,162.44,162.44,162.39,162.39,2088299991.0
2007-06-13 12:03:00,162.4,162.41,162.37,162.39,2088299991.0
2007-06-13 12:04:00,162.4,162.41,162.375,162.39,2088299991.0
2007-06-13 12:05:00,162.39,162.39,162.37,162.37,1958700011.0
2007-06-13 12:06:00,162.38,162.39,162.36,162.365,1958700011.0
2007-06-13 12:07:00,162.365,162.38,162.36,162.37,1569000003.0
2007-06-13 12:08:00,162.37,162.38,162.37,162.37,621600000.0
2007-06-13 12:09:00,162.37,162.38,162.35,162.355,997200005.0
2007-06-13 12:10:00,162.36,162.36,162.35,162.35,892300004.0
2007-06-13 12:11:00,162.36,162.37,162.35,162.35,1083300007.0
2007-06-13 12:12:00,162.33,162.42,162.31,162.4,2024699983.0
2007-06-13 12:13:00,162.39,162.46,162.38,162.43,2024699983.0
2007-06-13 12:14:00,162.42,162.42,162.37,162.4,2024699983.0
2007-06-13 12:15:00,162.38,162.42,162.37,162.4,2024699983.0
2007-06-13 12:16:00,162.41,162.44,162.38,162.42,2024699983.0
2007-06-13 12:17:00,162.44,162.44,162.41,162.43,2024699983.0
2007-06-13 12:18:00,162.44,162.45,162.42,162.45,2024699983.0
2007-06-13 12:19:00,162.46,162.47,162.43,162.43,2024699983.0
2007-06-13 12:20:00,162.44,162.46,162.44,162.45,2024699983.0
2007-06-13 12:21:00,162.45,162.465,162.44,162.46,2024699983.0
2007-06-13 12:22:00,162.45,162.45,162.42,162.42,1664900015.0
2007-06-13 12:23:00,162.43,162.44,162.43,162.43,1664900015.0
2007-06-13 12:24:00,162.42,162.45,162.42,162.45,1664900015.0
2007-06-13 12:25:00,162.44,162.45,162.44,162.44,1664900015.0
2007-06-13 12:26:00,162.46,162.47,162.45,162.46,1664900015.0
2007-06-13 12:27:00,162.46,162.47,162.44,162.44,1730400000.0
2007-06-13 12:28:00,162.44,162.44,162.44,162.44,1428600035.0
2007-06-13 12:29:00,162.44,162.44,162.44,162.44,600000003.0
2007-06-13 12:30:00,162.44,162.47,162.44,162.46,1870799995.0
2007-06-13 12:31:00,162.46,162.48,162.46,162.46,985900001.0
2007-06-13 12:32:00,162.47,162.47,162.43,162.44,985900001.0
2007-06-13 12:33:00,162.46,162.48,162.46,162.46,985900001.0
2007-06-13 12:34:00,162.46,162.47,162.46,162.46,1537800015.0
2007-06-13 12:35:00,162.46,162.47,162.46,162.46,1610799995.0
2007-06-13 12:36:00,162.46,162.47,162.45,162.46,544400001.0
2007-06-13 12:37:00,162.46,162.46,162.45,162.46,703499999.0
2007-06-13 12:38:00,162.45,162.48,162.45,162.47,618699999.0
2007-06-13 12:39:00,162.47,162.47,162.46,162.46,349199997.0
2007-06-13 12:40:00,162.46,162.46,162.46,162.46,521999997.0
2007-06-13 12:41:00,162.46,162.46,162.46,162.46,375999994.0
2007-06-13 12:42:00,162.46,162.46,162.46,162.46,269200000.0
2007-06-13 12:43:00,162.46,162.46,162.46,162.46,689599992.0
2007-06-13 12:44:00,162.46,162.46,162.45,162.46,1165900010.0
2007-06-13 12:45:00,162.46,162.48,162.455,162.47,645399997.0
2007-06-13 12:46:00,162.47,162.47,162.43,162.43,1297399992.0
2007-06-13 12:47:00,162.44,162.44,162.41,162.44,1843400000.0
2007-06-13 12:48:00,162.44,162.45,162.43,162.44,759000002.0
2007-06-13 12:49:00,162.45,162.47,162.45,162.45,901099998.0
2007-06-13 12:50:00,162.46,162.5,162.455,162.5,1670999998.0
2007-06-13 12:51:00,162.5,162.5,162.485,162.5,1125400011.0
2007-06-13 12:52:00,162.49,162.5,162.47,162.48,831999992.0
2007-06-13 12:53:00,162.48,162.49,162.47,162.48,1077099998.0
2007-06-13 12:54:00,162.48,162.48,162.46,162.47,558800004.0
2007-06-13 12:55:00,162.47,162.47,162.46,162.47,629400009.0
2007-06-13 12:56:00,162.46,162.48,162.46,162.47,1345399998.0
2007-06-13 12:57:00,162.46,162.47,162.445,162.45,1959799991.0
2007-06-13 12:58:00,162.45,162.46,162.445,162.46,745900001.0
2007-06-13 12:59:00,162.46,162.47,162.455,162.47,708499998.0
2007-06-13 13:00:00,162.47,162.47,162.44,162.46,602900000.0
2007-06-13 13:01:00,162.45,162.47,162.45,162.46,614300003.0
2007-06-13 13:02:00,162.46,162.47,162.44,162.45,1413600004.0
2007-06-13 13:03:00,162.45,162.47,162.45,162.46,466600001.0
2007-06-13 13:04:00,162.46,162.46,162.445,162.46,240600001.0
2007-06-13 13:05:00,162.46,162.47,162.46,162.47,874699997.0
2007-06-13 13:06:00,162.46,162.46,162.39,162.39,1134700000.0
2007-06-13 13:07:00,162.4,162.44,162.37,162.44,1134700000.0
2007-06-13 13:08:00,162.42,162.43,162.37,162.38,1134700000.0
2007-06-13 13:09:00,162.37,162.39,162.37,162.37,1134700000.0
2007-06-13 13:10:00,162.38,162.38,162.36,162.36,1134700000.0
2007-06-13 13:11:00,162.38,162.38,162.36,162.37,1134700000.0
2007-06-13 13:12:00,162.37,162.37,162.36,162.36,878400006.0
2007-06-13 13:13:00,162.36,162.38,162.355,162.38,1964800013.0
2007-06-13 13:14:00,162.37,162.37,162.34,162.36,2085699994.0
2007-06-13 13:15:00,162.35,162.38,162.34,162.37,2085699994.0
2007-06-13 13:16:00,162.39,162.4,162.38,162.39,2085699994.0
2007-06-13 13:17:00,162.39,162.41,162.38,162.41,2070399985.0
2007-06-13 13:18:00,162.42,162.42,162.39,162.4,2070399985.0
2007-06-13 13:19:00,162.38,162.4,162.37,162.39,1786600004.0
2007-06-13 13:20:00,162.4,162.42,162.4,162.4,1786600004.0
2007-06-13 13:21:00,162.4,162.41,162.385,162.385,1298400000.0
2007-06-13 13:22:00,162.38,162.39,162.36,162.38,1916600004.0
2007-06-13 13:23:00,162.37,162.41,162.37,162.39,1916600004.0
2007-06-13 13:24:00,162.4,162.44,162.39,162.44,1916600004.0
2007-06-13 13:25:00,162.46,162.48,162.45,162.47,1916600004.0
2007-06-13 13:26:00,162.46,162.46,162.43,162.44,2047899985.0
2007-06-13 13:27:00,162.45,162.47,162.44,162.44,2047899985.0
2007-06-13 13:28:00,162.42,162.43,162.41,162.42,1559799995.0
2007-06-13 13:29:00,162.41,162.43,162.41,162.42,1559799995.0
2007-06-13 13:30:00,162.43,162.46,162.43,162.46,1559799995.0
2007-06-13 13:31:00,162.45,162.48,162.45,162.47,1559799995.0
2007-06-13 13:32:00,162.46,162.51,162.45,162.5,1559799995.0
2007-06-13 13:33:00,162.51,162.51,162.48,162.48,1559799995.0
2007-06-13 13:34:00,162.48,162.5,162.46,162.46,1972200006.0
2007-06-13 13:35:00,162.46,162.46,162.43,162.43,1990899992.0
2007-06-13 13:36:00,162.43,162.45,162.43,162.435,2093000003.0
2007-06-13 13:37:00,162.42,162.43,162.4,162.4,1317200007.0
2007-06-13 13:38:00,162.43,162.44,162.42,162.44,1317200007.0
2007-06-13 13:39:00,162.43,162.46,162.43,162.445,1887800009.0
2007-06-13 13:40:00,162.445,162.48,162.44,162.45,2135600002.0
2007-06-13 13:41:00,162.45,162.46,162.44,162.44,1276599994.0
2007-06-13 13:43:00,162.42,162.42,162.42,162.42,1144899994.0
2007-06-13 13:44:00,162.44,162.44,162.42,162.44,1144899994.0
2007-06-13 13:45:00,162.44,162.44,162.43,162.43,502800002.0
2007-06-13 13:46:00,162.43,162.44,162.42,162.42,1521799992.0
2007-06-13 13:47:00,162.43,162.44,162.42,162.43,537000002.0
2007-06-13 13:48:00,162.44,162.44,162.43,162.43,236800000.0
2007-06-13 13:49:00,162.43,162.44,162.43,162.43,486299999.0
2007-06-13 13:50:00,162.44,162.44,162.43,162.44,325199999.0
2007-06-13 13:51:00,162.44,162.48,162.44,162.47,1301399986.0
2007-06-13 13:52:00,162.48,162.48,162.455,162.47,1694299998.0
2007-06-13 13:53:00,162.43,162.43,162.4,162.42,698100008.0
2007-06-13 13:54:00,162.41,162.46,162.41,162.44,698100008.0
2007-06-13 13:55:00,162.43,162.43,162.42,162.43,698100008.0
2007-06-13 13:56:00,162.44,162.44,162.43,162.44,698100008.0
2007-06-13 13:57:00,162.45,162.46,162.43,162.44,698100008.0
2007-06-13 13:58:00,162.45,162.45,162.44,162.45,698100008.0
2007-06-13 13:59:00,162.44,162.46,162.44,162.45,656700002.0
2007-06-13 14:00:00,162.45,162.46,162.44,162.445,843599997.0
2007-06-13 14:01:00,162.45,162.46,162.45,162.46,1224400007.0
2007-06-13 14:02:00,162.44,162.47,162.44,162.47,1708999996.0
2007-06-13 14:03:00,162.48,162.5,162.48,162.49,1708999996.0
2007-06-13 14:04:00,162.5,162.52,162.5,162.52,1708999996.0
2007-06-13 14:05:00,162.5,162.51,162.5,162.51,2084200000.0
2007-06-13 14:06:00,162.52,162.57,162.51,162.56,2084200000.0
2007-06-13 14:07:00,162.58,162.59,162.56,162.57,2084200000.0
2007-06-13 14:08:00,162.57,162.58,162.55,162.56,1256800016.0
2007-06-13 14:09:00,162.55,162.55,162.53,162.53,1805199983.0
2007-06-13 14:10:00,162.53,162.53,162.51,162.52,1805199983.0
2007-06-13 14:11:00,162.52,162.52,162.51,162.52,1473000002.0
2007-06-13 14:12:00,162.52,162.52,162.495,162.51,1307499998.0
2007-06-13 14:13:00,162.51,162.51,162.5,162.5,1239100008.0
2007-06-13 14:14:00,162.48,162.51,162.48,162.49,2041500002.0
2007-06-13 14:15:00,162.5,162.51,162.49,162.5,2041500002.0
2007-06-13 14:16:00,162.52,162.53,162.52,162.53,2041500002.0
2007-06-13 14:17:00,162.5,162.5,162.49,162.5,1056599994.0
2007-06-13 14:18:00,162.52,162.535,162.52,162.53,1056599994.0
2007-06-13 14:19:00,162.53,162.55,162.53,162.55,938399994.0
2007-06-13 14:20:00,162.54,162.54,162.54,162.54,990800020.0
2007-06-13 14:21:00,162.55,162.57,162.55,162.57,990800020.0
2007-06-13 14:22:00,162.58,162.6,162.57,162.59,990800020.0
2007-06-13 14:23:00,162.58,162.61,162.58,162.59,990800020.0
2007-06-13 14:24:00,162.6,162.61,162.59,162.59,990800020.0
2007-06-13 14:25:00,162.58,162.58,162.56,162.57,990800020.0
2007-06-13 14:26:00,162.58,162.59,162.58,162.59,990800020.0
2007-06-13 14:27:00,162.59,162.59,162.57,162.58,1174799991.0
2007-06-13 14:28:00,162.57,162.58,162.56,162.57,1174799991.0
2007-06-13 14:29:00,162.59,162.59,162.56,162.58,1174799991.0
2007-06-13 14:30:00,162.59,162.59,162.435,162.47,1993900008.0
2007-06-13 14:31:00,162.47,162.48,162.44,162.46,2006500003.0
2007-06-13 14:32:00,162.47,162.53,162.47,162.53,2006500003.0
2007-06-13 14:33:00,162.54,162.56,162.52,162.54,2006500003.0
2007-06-13 14:34:00,162.53,162.55,162.52,162.53,2006500003.0
2007-06-13 14:35:00,162.52,162.55,162.51,162.54,2006500003.0
2007-06-13 14:36:00,162.55,162.57,162.53,162.53,2006500003.0
2007-06-13 14:37:00,162.54,162.6,162.53,162.59,2006500003.0
2007-06-13 14:38:00,162.6,162.6,162.54,162.55,2006500003.0
2007-06-13 14:39:00,162.54,162.58,162.54,162.57,2006500003.0
2007-06-13 14:40:00,162.58,162.66,162.58,162.64,2006500003.0
2007-06-13 14:41:00,162.65,162.66,162.62,162.62,2006500003.0
2007-06-13 14:42:00,162.63,162.67,162.63,162.67,2006500003.0
2007-06-13 14:43:00,162.66,162.68,162.64,162.66,2006500003.0
2007-06-13 14:44:00,162.69,162.72,162.67,162.71,2006500003.0
2007-06-13 14:45:00,162.7,162.73,162.69,162.72,1964199998.0
2007-06-13 14:46:00,162.71,162.71,162.68,162.68,1964199998.0
2007-06-13 14:47:00,162.69,162.69,162.65,162.66,1964199998.0
2007-06-13 14:48:00,162.67,162.67,162.64,162.64,1964199998.0
2007-06-13 14:50:00,162.61,162.62,162.6,162.62,1964199998.0
2007-06-13 14:51:00,162.63,162.63,162.57,162.59,1964199998.0
2007-06-13 14:52:00,162.6,162.6,162.57,162.57,1964199998.0
2007-06-13 14:53:00,162.58,162.6,162.57,162.59,1964199998.0
2007-06-13 14:54:00,162.58,162.61,162.58,162.6,1964199998.0
2007-06-13 14:55:00,162.59,162.62,162.58,162.62,1964199998.0
2007-06-13 14:56:00,162.63,162.66,162.62,162.62,1964199998.0
2007-06-13 14:57:00,162.63,162.65,162.625,162.63,1964199998.0
2007-06-13 14:58:00,162.64,162.64,162.6,162.6,1744399998.0
2007-06-13 14:59:00,162.59,162.6,162.56,162.56,1744399998.0
2007-06-13 15:00:00,162.58,162.58,162.56,162.58,1744399998.0
2007-06-13 15:01:00,162.58,162.62,162.57,162.62,2020200010.0
2007-06-13 15:02:00,162.61,162.63,162.6,162.62,2020200010.0
2007-06-13 15:03:00,162.63,162.65,162.61,162.63,2020200010.0
2007-06-13 15:04:00,162.64,162.66,162.63,162.66,2020200010.0
2007-06-13 15:05:00,162.65,162.66,162.63,162.65,2020200010.0
2007-06-13 15:06:00,162.64,162.65,162.61,162.61,2020200010.0
2007-06-13 15:07:00,162.61,162.61,162.59,162.6,2020200010.0
2007-06-13 15:08:00,162.6,162.65,162.6,162.65,782000001.0
2007-06-13 15:09:00,162.63,162.63,162.57,162.59,782000001.0
2007-06-13 15:10:00,162.58,162.6,162.58,162.6,782000001.0
2007-06-13 15:11:00,162.61,162.63,162.59,162.63,782000001.0
2007-06-13 15:12:00,162.61,162.65,162.61,162.65,782000001.0
2007-06-13 15:13:00,162.635,162.64,162.63,162.64,782000001.0
2007-06-13 15:14:00,162.63,162.66,162.63,162.65,2102899979.0
2007-06-13 15:15:00,162.64,162.66,162.64,162.64,2102899979.0
2007-06-13 15:16:00,162.63,162.65,162.62,162.63,2102899979.0
2007-06-13 15:17:00,162.64,162.66,162.63,162.66,2102899979.0
2007-06-13 15:18:00,162.66,162.66,162.65,162.65,1888500003.0
2007-06-13 15:19:00,162.66,162.66,162.64,162.65,1172000003.0
2007-06-13 15:20:00,162.65,162.66,162.64,162.66,1172000003.0
2007-06-13 15:21:00,162.65,162.66,162.63,162.63,1802049997.0
2007-06-13 15:22:00,162.64,162.64,162.62,162.63,1802049997.0
2007-06-13 15:23:00,162.63,162.64,162.61,162.62,1802049997.0
2007-06-13 15:24:00,162.62,162.63,162.61,162.61,1286499998.0
2007-06-13 15:25:00,162.6,162.62,162.59,162.6,1286499998.0
2007-06-13 15:26:00,162.59,162.61,162.59,162.6,1286499998.0
2007-06-13 15:27:00,162.59,162.61,162.59,162.6,1286499998.0
2007-06-13 15:28:00,162.6,162.62,162.59,162.61,1606899993.0
2007-06-13 15:29:00,162.61,162.62,162.6,162.62,1809500009.0
2007-06-13 15:30:00,162.62,162.64,162.62,162.63,2044499999.0
2007-06-13 15:31:00,162.63,162.64,162.6,162.61,1745600000.0
2007-06-13 15:32:00,162.61,162.63,162.61,162.62,460200000.0
2007-06-13 15:33:00,162.62,162.64,162.62,162.62,864100000.0
2007-06-13 15:34:00,162.63,162.64,162.63,162.64,744800001.0
2007-06-13 15:35:00,162.645,162.645,162.62,162.62,592199998.0
2007-06-13 15:36:00,162.62,162.63,162.62,162.63,1359100000.0
2007-06-13 15:37:00,162.63,162.64,162.62,162.64,1456600003.0
2007-06-13 15:38:00,162.61,162.63,162.6,162.63,123200000.0
2007-06-13 15:39:00,162.64,162.64,162.64,162.64,123200000.0
2007-06-13 15:40:00,162.61,162.65,162.61,162.63,921799999.0
2007-06-13 15:41:00,162.63,162.64,162.62,162.64,921799999.0
2007-06-13 15:42:00,162.64,162.64,162.635,162.635,195200000.0
2007-06-13 15:43:00,162.63,162.65,162.63,162.64,1218700007.0
2007-06-13 15:44:00,162.635,162.65,162.63,162.63,1218700007.0
2007-06-13 15:45:00,162.62,162.63,162.62,162.62,435400001.0
2007-06-13 15:46:00,162.625,162.65,162.625,162.64,435400001.0
2007-06-13 15:47:00,162.64,162.64,162.63,162.63,662399999.0
2007-06-13 15:48:00,162.63,162.64,162.625,162.64,1082900003.0
2007-06-13 15:49:00,162.64,162.65,162.63,162.65,2094199996.0
2007-06-13 15:50:00,162.64,162.66,162.64,162.64,989200006.0
2007-06-13 15:51:00,162.63,162.65,162.63,162.64,989200006.0
2007-06-13 15:52:00,162.65,162.68,162.64,162.68,989200006.0
2007-06-13 15:53:00,162.68,162.72,162.67,162.705,1530199999.0
2007-06-13 15:54:00,162.71,162.72,162.695,162.7,1238999996.0
2007-06-13 15:55:00,162.69,162.7,162.68,162.69,1024900001.0
2007-06-13 15:56:00,162.7,162.71,162.68,162.7,1024900001.0
2007-06-13 15:57:00,162.7,162.7,162.665,162.67,1692800023.0
2007-06-13 15:58:00,162.67,162.67,162.65,162.66,1169299998.0
2007-06-13 15:59:00,162.66,162.7,162.66,162.69,1731599996.0
2007-06-13 16:00:00,162.71,162.75,162.69,162.71,1731599996.0
2007-06-13 16:01:00,162.7,162.71,162.63,162.67,1731599996.0
2007-06-13 16:02:00,162.68,162.72,162.67,162.72,1731599996.0
2007-06-13 16:03:00,162.72,162.73,162.71,162.72,1731599996.0
2007-06-13 16:04:00,162.72,162.72,162.63,162.63,1333999992.0
2007-06-13 16:05:00,162.64,162.65,162.6,162.61,1333999992.0
2007-06-13 16:06:00,162.605,162.63,162.6,162.63,1333999992.0
2007-06-13 16:07:00,162.63,162.66,162.63,162.66,1850300000.0
2007-06-13 16:08:00,162.67,162.69,162.66,162.66,1850300000.0
2007-06-13 16:09:00,162.67,162.67,162.65,162.66,1850300000.0
2007-06-13 16:10:00,162.64,162.65,162.63,162.63,1850300000.0
2007-06-13 16:11:00,162.64,162.65,162.61,162.61,1850300000.0
2007-06-13 16:12:00,162.62,162.64,162.61,162.64,1850300000.0
2007-06-13 16:13:00,162.64,162.67,162.64,162.66,1850300000.0
2007-06-13 16:14:00,162.66,162.67,162.65,162.65,1071800006.0
2007-06-13 16:15:00,162.66,162.66,162.65,162.66,1063400001.0
2007-06-13 16:16:00,162.65,162.68,162.65,162.68,1063400001.0
2007-06-13 16:17:00,162.68,162.76,162.67,162.76,1700299995.0
2007-06-13 16:18:00,162.75,162.76,162.75,162.76,1225799993.0
2007-06-13 16:19:00,162.78,162.82,162.76,162.78,1225799993.0
2007-06-13 16:20:00,162.77,162.79,162.75,162.76,1225799993.0
2007-06-13 16:21:00,162.77,162.78,162.75,162.77,1225799993.0
2007-06-13 16:22:00,162.79,162.8,162.76,162.78,1225799993.0
2007-06-13 16:23:00,162.77,162.78,162.76,162.76,1225799993.0
2007-06-13 16:24:00,162.75,162.76,162.75,162.75,1225799993.0
2007-06-13 16:25:00,162.76,162.76,162.75,162.75,1225799993.0
2007-06-13 16:26:00,162.76,162.77,162.74,162.75,1225799993.0
2007-06-13 16:27:00,162.75,162.75,162.74,162.74,1734000007.0
2007-06-13 16:28:00,162.73,162.75,162.73,162.75,738399997.0
2007-06-13 16:29:00,162.74,162.78,162.74,162.77,738399997.0
2007-06-13 16:30:00,162.78,162.78,162.76,162.765,738399997.0
2007-06-13 16:31:00,162.78,162.78,162.77,162.77,1231000001.0
2007-06-13 16:32:00,162.77,162.77,162.73,162.73,1273100003.0
2007-06-13 16:33:00,162.74,162.74,162.69,162.7,1273100003.0
2007-06-13 16:34:00,162.71,162.72,162.69,162.72,1273100003.0
2007-06-13 16:35:00,162.7,162.71,162.67,162.68,1273100003.0
2007-06-13 16:36:00,162.67,162.68,162.67,162.67,1273100003.0
2007-06-13 16:37:00,162.68,162.68,162.66,162.67,1273100003.0
2007-06-13 16:38:00,162.66,162.67,162.62,162.63,1273100003.0
2007-06-13 16:39:00,162.62,162.63,162.62,162.63,1273100003.0
2007-06-13 16:40:00,162.64,162.65,162.63,162.64,1273100003.0
2007-06-13 16:41:00,162.65,162.67,162.63,162.67,1273100003.0
2007-06-13 16:42:00,162.66,162.67,162.66,162.67,1273100003.0
2007-06-13 16:43:00,162.68,162.7,162.68,162.7,1273100003.0
2007-06-13 16:44:00,162.69,162.72,162.68,162.69,1273100003.0
2007-06-13 16:45:00,162.7,162.72,162.68,162.72,1273100003.0
2007-06-13 16:46:00,162.73,162.73,162.71,162.72,1273100003.0
2007-06-13 16:47:00,162.71,162.73,162.71,162.72,1273100003.0
2007-06-13 16:48:00,162.71,162.74,162.71,162.73,1273100003.0
2007-06-13 16:49:00,162.74,162.74,162.72,162.72,1273100003.0
2007-06-13 16:50:00,162.74,162.77,162.72,162.73,1273100003.0
2007-06-13 16:51:00,162.72,162.74,162.69,162.73,1273100003.0
2007-06-13 16:52:00,162.74,162.74,162.73,162.73,1273100003.0
2007-06-13 16:53:00,162.72,162.73,162.71,162.73,1273100003.0
2007-06-13 16:54:00,162.72,162.73,162.71,162.71,1273100003.0
2007-06-13 16:55:00,162.7,162.73,162.69,162.72,1273100003.0
2007-06-13 16:56:00,162.73,162.73,162.71,162.72,1273100003.0
2007-06-13 16:57:00,162.72,162.72,162.69,162.69,1273100003.0
2007-06-13 16:58:00,162.69,162.72,162.69,162.72,1612299993.0
2007-06-13 16:59:00,162.725,162.74,162.725,162.73,1612299993.0
2007-06-13 17:00:00,162.725,162.73,162.705,162.72,1796900005.0
2007-06-13 17:01:00,162.72,162.74,162.71,162.74,1829099981.0
2007-06-13 17:02:00,162.75,162.75,162.72,162.72,1829099981.0
2007-06-13 17:03:00,162.75,162.75,162.74,162.74,1829099981.0
2007-06-13 17:04:00,162.75,162.75,162.74,162.74,1829099981.0
2007-06-13 17:05:00,162.75,162.75,162.74,162.75,1829099981.0
2007-06-13 17:06:00,162.74,162.77,162.73,162.75,1829099981.0
2007-06-13 17:07:00,162.74,162.75,162.73,162.735,1829099981.0
2007-06-13 17:08:00,162.73,162.74,162.72,162.72,1567580007.0
2007-06-13 17:09:00,162.73,162.73,162.71,162.71,1567580007.0
2007-06-13 17:10:00,162.7,162.7,162.67,162.67,1567580007.0
2007-06-13 17:11:00,162.68,162.69,162.68,162.68,1567580007.0
2007-06-13 17:12:00,162.68,162.69,162.665,162.69,1567580007.0
2007-06-13 17:13:00,162.68,162.69,162.68,162.68,2100269996.0
2007-06-13 17:14:00,162.7,162.71,162.7,162.7,1566178001.0
2007-06-13 17:15:00,162.71,162.72,162.69,162.7,1566178001.0
2007-06-13 17:16:00,162.7,162.7,162.68,162.68,1566178001.0
2007-06-13 17:17:00,162.69,162.69,162.67,162.675,1825399996.0
2007-06-13 17:18:00,162.68,162.7,162.67,162.7,1436389993.0
2007-06-13 17:19:00,162.7,162.7,162.68,162.69,504700005.0
2007-06-13 17:20:00,162.68,162.7,162.67,162.69,1962800025.0
2007-06-13 17:21:00,162.695,162.705,162.69,162.7,1112000000.0
2007-06-13 17:22:00,162.7,162.7,162.68,162.68,2078600008.0
2007-06-13 17:23:00,162.68,162.68,162.65,162.66,1391999998.0
2007-06-13 17:24:00,162.68,162.68,162.66,162.67,1391999998.0
2007-06-13 17:25:00,162.67,162.68,162.66,162.68,1470000000.0
2007-06-13 17:26:00,162.68,162.69,162.675,162.69,1679899982.0
2007-06-13 17:27:00,162.69,162.7,162.68,162.7,770100000.0
2007-06-13 17:28:00,162.69,162.7,162.665,162.675,1361800004.0
2007-06-13 17:29:00,162.68,162.69,162.68,162.685,725699989.0
2007-06-13 17:30:00,162.685,162.69,162.67,162.68,889799998.0
2007-06-13 17:31:00,162.68,162.7,162.68,162.7,1100100014.0
2007-06-13 17:32:00,162.7,162.72,162.685,162.69,1564400005.0
2007-06-13 17:33:00,162.7,162.71,162.685,162.69,1996899996.0
2007-06-13 17:34:00,162.7,162.71,162.69,162.7,993399993.0
2007-06-13 17:35:00,162.695,162.71,162.69,162.71,993399993.0
2007-06-13 17:36:00,162.71,162.71,162.71,162.71,775000005.0
2007-06-13 17:37:00,162.72,162.73,162.71,162.71,839500001.0
2007-06-13 17:38:00,162.7,162.71,162.69,162.71,839500001.0
2007-06-13 17:39:00,162.7,162.72,162.7,162.71,839500001.0
2007-06-13 17:40:00,162.73,162.74,162.72,162.74,839500001.0
2007-06-13 17:41:00,162.73,162.74,162.72,162.73,839500001.0
2007-06-13 17:42:00,162.73,162.73,162.705,162.73,1627100004.0
2007-06-13 17:43:00,162.73,162.73,162.69,162.71,1393000008.0
2007-06-13 17:44:00,162.71,162.72,162.7,162.71,1393000008.0
2007-06-13 17:45:00,162.7,162.73,162.7,162.73,1488899999.0
2007-06-13 17:46:00,162.72,162.74,162.72,162.72,1488899999.0
2007-06-13 17:47:00,162.705,162.71,162.705,162.71,1488899999.0
2007-06-13 17:48:00,162.71,162.71,162.705,162.71,1320900005.0
2007-06-13 17:50:00,162.71,162.73,162.7,162.7,1937300006.0
2007-06-13 17:51:00,162.7,162.7,162.7,162.7,513800003.0
2007-06-13 17:52:00,162.69,162.69,162.66,162.67,1620599999.0
2007-06-13 17:53:00,162.67,162.68,162.66,162.67,849100002.0
2007-06-13 17:54:00,162.68,162.7,162.68,162.69,849100002.0
2007-06-13 17:55:00,162.68,162.69,162.67,162.68,1524600033.0
2007-06-13 17:56:00,162.68,162.7,162.68,162.7,1524600033.0
2007-06-13 17:57:00,162.7,162.7,162.68,162.69,1059100001.0
2007-06-13 17:58:00,162.7,162.71,162.7,162.71,162300000.0
2007-06-13 17:59:00,162.71,162.71,162.68,162.68,871100002.0
2007-06-13 18:00:00,162.69,162.69,162.68,162.69,495800006.0
2007-06-13 18:01:00,162.69,162.7,162.68,162.68,358700003.0
2007-06-13 18:02:00,162.68,162.69,162.68,162.68,1191799988.0
2007-06-13 18:03:00,162.68,162.69,162.68,162.68,1191799988.0
2007-06-13 18:04:00,162.68,162.69,162.68,162.69,562299997.0
2007-06-13 18:05:00,162.69,162.71,162.69,162.7,1600499999.0
2007-06-13 18:06:00,162.69,162.7,162.67,162.68,1476867513.0
2007-06-13 18:07:00,162.68,162.69,162.68,162.69,556599994.0
2007-06-13 18:08:00,162.69,162.7,162.68,162.69,1541799999.0
2007-06-13 18:09:00,162.68,162.69,162.67,162.68,1105999993.0
2007-06-13 18:10:00,162.675,162.69,162.67,162.68,1105999993.0
2007-06-13 18:11:00,162.68,162.7,162.68,162.68,1665700006.0
2007-06-13 18:12:00,162.68,162.7,162.675,162.69,1629599997.0
2007-06-13 18:13:00,162.69,162.7,162.68,162.7,938099996.0
2007-06-13 18:14:00,162.68,162.72,162.68,162.71,1881300007.0
2007-06-13 18:15:00,162.72,162.73,162.695,162.72,1881300007.0
2007-06-13 18:16:00,162.72,162.74,162.72,162.73,1729399996.0
2007-06-13 18:17:00,162.74,162.75,162.72,162.73,1076600013.0
2007-06-13 18:18:00,162.72,162.72,162.69,162.72,1076600013.0
2007-06-13 18:19:00,162.71,162.72,162.69,162.7,1076600013.0
2007-06-13 18:20:00,162.69,162.7,162.685,162.69,1076600013.0
2007-06-13 18:21:00,162.7,162.7,162.675,162.68,658099992.0
2007-06-13 18:22:00,162.68,162.69,162.68,162.68,646400003.0
2007-06-13 18:23:00,162.68,162.705,162.67,162.7,2089400018.0
2007-06-13 18:24:00,162.71,162.71,162.69,162.69,813500007.0
2007-06-13 18:25:00,162.69,162.69,162.675,162.68,398899996.0
2007-06-13 18:26:00,162.68,162.69,162.68,162.69,450600002.0
2007-06-13 18:27:00,162.69,162.71,162.69,162.71,1023800003.0
2007-06-13 18:28:00,162.71,162.72,162.69,162.7,711900009.0
2007-06-13 18:29:00,162.7,162.71,162.7,162.71,1125200001.0
2007-06-13 18:30:00,162.72,162.72,162.7,162.71,368000002.0
2007-06-13 18:31:00,162.72,162.72,162.705,162.72,368000002.0
2007-06-13 18:32:00,162.72,162.73,162.71,162.73,419100005.0
2007-06-13 18:33:00,162.73,162.74,162.73,162.74,196900000.0
2007-06-13 18:34:00,162.74,162.74,162.7,162.71,603900001.0
2007-06-13 18:35:00,162.71,162.72,162.71,162.72,1538599996.0
2007-06-13 18:36:00,162.72,162.72,162.71,162.715,342999999.0
2007-06-13 18:37:00,162.715,162.72,162.7,162.7,653000005.0
2007-06-13 18:38:00,162.71,162.73,162.71,162.72,700099995.0
2007-06-13 18:39:00,162.715,162.73,162.71,162.72,1061800001.0
2007-06-13 18:40:00,162.72,162.74,162.715,162.725,546000001.0
2007-06-13 18:41:00,162.725,162.74,162.7,162.705,958700009.0
2007-06-13 18:42:00,162.71,162.76,162.705,162.74,1829599983.0
2007-06-13 18:43:00,162.74,162.75,162.73,162.74,867800000.0
2007-06-13 18:44:00,162.74,162.74,162.735,162.74,175600000.0
2007-06-13 18:45:00,162.74,162.74,162.73,162.73,209000000.0
2007-06-13 18:46:00,162.73,162.73,162.71,162.72,307600002.0
2007-06-13 18:47:00,162.72,162.73,162.71,162.72,708300001.0
2007-06-13 18:48:00,162.72,162.72,162.72,162.72,650000001.0
2007-06-13 18:49:00,162.72,162.72,162.715,162.72,502900005.0
2007-06-13 18:50:00,162.72,162.73,162.715,162.72,341700007.0
2007-06-13 18:51:00,162.72,162.73,162.7,162.71,1027699987.0
2007-06-13 18:52:00,162.71,162.71,162.71,162.71,204000000.0
2007-06-13 18:53:00,162.71,162.71,162.7,162.7,279099999.0
2007-06-13 18:54:00,162.7,162.71,162.7,162.7,558999998.0
2007-06-13 18:55:00,162.71,162.71,162.69,162.69,508599999.0
2007-06-13 18:56:00,162.69,162.69,162.655,162.665,654600005.0
2007-06-13 18:57:00,162.66,162.68,162.655,162.68,1546800015.0
2007-06-13 18:58:00,162.68,162.68,162.68,162.68,92500000.0
2007-06-13 18:59:00,162.68,162.68,162.68,162.68,25400000.0
2007-06-13 19:00:00,162.68,162.68,162.66,162.67,777199999.0
2007-06-13 19:01:00,162.68,162.72,162.67,162.71,1467599994.0
2007-06-13 19:02:00,162.7,162.7,162.685,162.7,948100011.0
2007-06-13 19:03:00,162.7,162.7,162.68,162.7,837100007.0
2007-06-13 19:04:00,162.69,162.7,162.69,162.69,560600002.0
2007-06-13 19:05:00,162.69,162.69,162.68,162.69,327100001.0
2007-06-13 19:06:00,162.68,162.68,162.66,162.67,503199999.0
2007-06-13 19:07:00,162.67,162.67,162.66,162.67,503199999.0
2007-06-13 19:08:00,162.67,162.67,162.64,162.64,1573000001.0
2007-06-13 19:09:00,162.64,162.65,162.64,162.65,93100000.0
2007-06-13 19:10:00,162.65,162.65,162.64,162.64,279199997.0
2007-06-13 19:11:00,162.62,162.63,162.56,162.6,1017700003.0
2007-06-13 19:12:00,162.6,162.63,162.6,162.61,1017700003.0
2007-06-13 19:13:00,162.61,162.64,162.61,162.64,520400002.0
2007-06-13 19:14:00,162.64,162.64,162.605,162.605,1441299987.0
2007-06-13 19:15:00,162.62,162.62,162.51,162.54,1923999980.0
2007-06-13 19:16:00,162.53,162.53,162.5,162.53,1923999980.0
2007-06-13 19:17:00,162.53,162.53,162.505,162.52,1923999980.0
2007-06-13 19:18:00,162.52,162.53,162.5,162.52,797399990.0
2007-06-13 19:19:00,162.53,162.54,162.52,162.54,797399990.0
2007-06-13 19:20:00,162.54,162.54,162.53,162.54,797399990.0
2007-06-13 19:21:00,162.54,162.55,162.54,162.55,1022800007.0
2007-06-13 19:22:00,162.55,162.55,162.53,162.55,1029200003.0
2007-06-13 19:23:00,162.55,162.55,162.53,162.54,1008299993.0
2007-06-13 19:24:00,162.54,162.55,162.535,162.55,407299999.0
2007-06-13 19:25:00,162.53,162.53,162.49,162.5,1674499992.0
2007-06-13 19:26:00,162.51,162.54,162.51,162.525,1674499992.0
2007-06-13 19:27:00,162.525,162.54,162.525,162.53,717499991.0
2007-06-13 19:28:00,162.53,162.54,162.52,162.53,1799399993.0
2007-06-13 19:29:00,162.53,162.53,162.48,162.5,1579400005.0
2007-06-13 19:30:00,162.49,162.49,162.45,162.46,1129599998.0
2007-06-13 19:31:00,162.46,162.48,162.46,162.47,1129599998.0
2007-06-13 19:32:00,162.47,162.5,162.47,162.48,1738499999.0
2007-06-13 19:33:00,162.48,162.51,162.47,162.5,1125900006.0
2007-06-13 19:34:00,162.5,162.51,162.49,162.5,991999993.0
2007-06-13 19:35:00,162.49,162.51,162.48,162.51,991999993.0
2007-06-13 19:36:00,162.51,162.55,162.51,162.54,991999993.0
2007-06-13 19:37:00,162.53,162.55,162.53,162.54,1998499994.0
2007-06-13 19:38:00,162.55,162.58,162.55,162.58,1998499994.0
2007-06-13 19:39:00,162.57,162.59,162.57,162.58,1141399994.0
2007-06-13 19:40:00,162.58,162.59,162.57,162.585,909000003.0
2007-06-13 19:41:00,162.59,162.59,162.58,162.59,1588599997.0
2007-06-13 19:42:00,162.585,162.6,162.58,162.59,360700001.0
2007-06-13 19:43:00,162.59,162.61,162.59,162.61,1650099993.0
2007-06-13 19:44:00,162.61,162.62,162.605,162.61,1650099993.0
2007-06-13 19:45:00,162.62,162.63,162.61,162.62,601100000.0
2007-06-13 19:46:00,162.615,162.64,162.615,162.63,1138800003.0
2007-06-13 19:47:00,162.64,162.67,162.63,162.65,1490199999.0
2007-06-13 19:48:00,162.65,162.67,162.64,162.645,1490199999.0
2007-06-13 19:49:00,162.645,162.65,162.64,162.645,940400004.0
2007-06-13 19:50:00,162.65,162.65,162.63,162.65,607800002.0
2007-06-13 19:51:00,162.65,162.68,162.65,162.68,774400000.0
2007-06-13 19:52:00,162.68,162.68,162.67,162.67,593400000.0
2007-06-13 19:53:00,162.67,162.7,162.67,162.69,1825799999.0
2007-06-13 19:54:00,162.69,162.69,162.67,162.68,586600003.0
2007-06-13 19:55:00,162.68,162.68,162.67,162.67,213600001.0
2007-06-13 19:56:00,162.67,162.67,162.65,162.65,899599993.0
2007-06-13 19:57:00,162.64,162.66,162.63,162.65,1689499999.0
2007-06-13 19:58:00,162.66,162.66,162.64,162.64,2095199987.0
2007-06-13 19:59:00,162.66,162.69,162.66,162.66,2095199987.0
2007-06-13 20:00:00,162.65,162.7,162.65,162.69,2095199987.0
2007-06-13 20:01:00,162.69,162.71,162.68,162.71,2095199987.0
2007-06-13 20:02:00,162.71,162.74,162.71,162.74,1526799995.0
2007-06-13 20:03:00,162.74,162.75,162.725,162.74,1433399993.0
2007-06-13 20:04:00,162.74,162.76,162.73,162.75,1482799992.0
2007-06-13 20:05:00,162.74,162.76,162.725,162.76,1256500009.0
2007-06-13 20:06:00,162.76,162.78,162.75,162.78,954100013.0
2007-06-13 20:07:00,162.77,162.8,162.77,162.78,954100013.0
2007-06-13 20:08:00,162.78,162.79,162.78,162.79,913599999.0
2007-06-13 20:09:00,162.79,162.8,162.78,162.78,1131199997.0
2007-06-13 20:10:00,162.78,162.78,162.76,162.76,1698399999.0
2007-06-13 20:11:00,162.77,162.79,162.77,162.78,1658999994.0
2007-06-13 20:12:00,162.78,162.81,162.78,162.81,1845900012.0
2007-06-13 20:13:00,162.81,162.82,162.795,162.805,1794600001.0
2007-06-13 20:14:00,162.805,162.82,162.795,162.8,897199994.0
2007-06-13 20:15:00,162.8,162.82,162.79,162.8,1770199996.0
2007-06-13 20:16:00,162.79,162.8,162.79,162.79,1230399995.0
2007-06-13 20:17:00,162.79,162.8,162.78,162.79,1230399995.0
2007-06-13 20:18:00,162.78,162.78,162.76,162.77,575100001.0
2007-06-13 20:19:00,162.765,162.77,162.75,162.76,575100001.0
2007-06-13 20:20:00,162.76,162.76,162.755,162.76,604999989.0
2007-06-13 20:21:00,162.75,162.79,162.75,162.78,1417499983.0
2007-06-13 20:22:00,162.775,162.79,162.76,162.775,1417499983.0
2007-06-13 20:23:00,162.79,162.79,162.77,162.79,1118600003.0
2007-06-13 20:24:00,162.775,162.8,162.775,162.8,1118600003.0
2007-06-13 20:25:00,162.79,162.81,162.79,162.8,1943900003.0
2007-06-13 20:26:00,162.8,162.81,162.79,162.8,1943900003.0
2007-06-13 20:27:00,162.8,162.8,162.79,162.79,633699998.0
2007-06-13 20:28:00,162.795,162.81,162.795,162.81,523099999.0
2007-06-13 20:29:00,162.8,162.81,162.79,162.8,1561199995.0
2007-06-13 20:30:00,162.8,162.8,162.78,162.79,1638500016.0
2007-06-13 20:31:00,162.8,162.8,162.79,162.79,1638500016.0
2007-06-13 20:32:00,162.8,162.81,162.785,162.8,1638500016.0
2007-06-13 20:33:00,162.8,162.8,162.79,162.8,972900006.0
2007-06-13 20:34:00,162.8,162.8,162.78,162.79,1202500006.0
2007-06-13 20:35:00,162.81,162.81,162.8,162.8,423200002.0
2007-06-13 20:36:00,162.82,162.82,162.8,162.8,423200002.0
2007-06-13 20:37:00,162.8,162.82,162.8,162.81,985500001.0
2007-06-13 20:38:00,162.81,162.82,162.8,162.82,1647700012.0
2007-06-13 20:39:00,162.82,162.84,162.82,162.83,1147700001.0
2007-06-13 20:40:00,162.825,162.86,162.82,162.845,2058799988.0
2007-06-13 20:41:00,162.845,162.85,162.82,162.83,638799984.0
2007-06-13 20:42:00,162.825,162.83,162.81,162.82,2103499988.0
2007-06-13 20:43:00,162.82,162.84,162.82,162.83,959299999.0
2007-06-13 20:44:00,162.82,162.84,162.82,162.835,575299992.0
2007-06-13 20:45:00,162.85,162.88,162.84,162.88,2126400008.0
2007-06-13 20:46:00,162.87,162.88,162.87,162.88,2126400008.0
2007-06-13 20:47:00,162.88,162.88,162.87,162.88,2015899987.0
2007-06-13 20:48:00,162.89,162.89,162.88,162.88,427099997.0
2007-06-13 20:49:00,162.875,162.89,162.87,162.88,427099997.0
2007-06-13 20:50:00,162.89,162.93,162.88,162.93,1809399988.0
2007-06-13 20:51:00,162.93,162.94,162.905,162.915,1809399988.0
2007-06-13 20:52:00,162.915,162.94,162.905,162.94,956499995.0
2007-06-13 20:53:00,162.94,162.94,162.925,162.93,1146699982.0
2007-06-13 20:54:00,162.925,162.94,162.92,162.93,729199996.0
2007-06-13 20:55:00,162.93,163.0,162.92,162.98,2041799995.0
2007-06-13 20:56:00,162.99,163.03,162.98,163.02,1043200002.0
2007-06-13 20:57:00,163.01,163.06,163.01,163.05,1043200002.0
2007-06-13 20:58:00,163.06,163.08,163.03,163.07,1043200002.0
2007-06-13 20:59:00,163.08,163.2,163.08,163.15,1043200002.0
2007-06-13 21:00:00,163.16,163.2,163.16,163.17,1043200002.0
2007-06-13 21:01:00,163.18,163.18,163.13,163.13,1043200002.0
2007-06-13 21:02:00,163.14,163.22,163.13,163.21,1043200002.0
2007-06-13 21:03:00,163.2,163.21,163.17,163.18,1043200002.0
2007-06-13 21:04:00,163.17,163.19,163.16,163.19,1043200002.0
2007-06-13 21:05:00,163.19,163.19,163.17,163.18,1043200002.0
2007-06-13 21:06:00,163.18,163.2,163.16,163.18,1674800013.0
2007-06-13 21:07:00,163.18,163.18,163.17,163.18,189300000.0
2007-06-13 21:08:00,163.18,163.18,163.14,163.17,1405801925.0
2007-06-13 21:09:00,163.17,163.17,163.15,163.17,1049999993.0
2007-06-13 21:10:00,163.16,163.16,163.145,163.15,1049999993.0
2007-06-13 21:11:00,163.15,163.17,163.15,163.16,1266400010.0
2007-06-13 21:12:00,163.16,163.19,163.16,163.18,1581200011.0
2007-06-13 21:13:00,163.18,163.19,163.16,163.17,653699998.0
2007-06-13 21:14:00,163.17,163.17,163.145,163.15,417499999.0
2007-06-13 21:15:00,163.15,163.18,163.15,163.15,2013499989.0
2007-06-13 21:16:00,163.15,163.16,163.14,163.14,1545099992.0
2007-06-13 21:17:00,163.14,163.16,163.14,163.15,1434300002.0
2007-06-13 21:18:00,163.14,163.14,163.13,163.14,743200000.0
2007-06-13 21:19:00,163.14,163.17,163.14,163.17,1053600006.0
2007-06-13 21:20:00,163.16,163.17,163.16,163.16,1053600006.0
2007-06-13 21:21:00,163.16,163.16,163.15,163.16,1068099992.0
2007-06-13 21:22:00,163.16,163.16,163.15,163.16,1270500006.0
2007-06-13 21:23:00,163.17,163.17,163.15,163.16,391999993.0
2007-06-13 21:24:00,163.17,163.17,163.17,163.17,333600000.0
2007-06-13 21:25:00,163.17,163.17,163.16,163.17,572399994.0
2007-06-13 21:26:00,163.17,163.17,163.15,163.17,1803700001.0
2007-06-13 21:27:00,163.17,163.17,163.14,163.14,1359900003.0
2007-06-13 21:28:00,163.15,163.15,163.14,163.145,606800001.0
2007-06-13 21:29:00,163.15,163.17,163.15,163.16,1872400000.0
2007-06-13 21:30:00,163.16,163.17,163.16,163.17,828399997.0
2007-06-13 21:31:00,163.17,163.17,163.16,163.165,1335700006.0
2007-06-13 21:32:00,163.16,163.17,163.15,163.16,709899992.0
2007-06-13 21:33:00,163.17,163.17,163.15,163.16,561799995.0
2007-06-13 21:34:00,163.16,163.18,163.16,163.17,200399997.0
2007-06-13 21:35:00,163.17,163.19,163.17,163.17,1305100000.0
2007-06-13 21:36:00,163.17,163.2,163.17,163.2,2138700005.0
2007-06-13 21:37:00,163.195,163.25,163.195,163.245,1420399998.0
2007-06-13 21:38:00,163.25,163.27,163.25,163.27,467400000.0
2007-06-13 21:39:00,163.26,163.29,163.26,163.28,407500000.0
2007-06-13 21:40:00,163.28,163.305,163.27,163.305,925500009.0
2007-06-13 21:41:00,163.29,163.32,163.27,163.28,990800008.0
2007-06-13 21:42:00,163.275,163.29,163.26,163.29,990800008.0
2007-06-13 21:43:00,163.29,163.31,163.28,163.29,1652399981.0
2007-06-13 21:44:00,163.29,163.3,163.28,163.28,618800000.0
2007-06-13 21:45:00,163.28,163.28,163.275,163.275,283199994.0
2007-06-13 21:46:00,163.28,163.28,163.26,163.27,1431500005.0
2007-06-13 21:47:00,163.27,163.27,163.26,163.27,679400004.0
2007-06-13 21:48:00,163.27,163.27,163.255,163.265,1358099990.0
2007-06-13 21:49:00,163.27,163.28,163.26,163.28,1389599994.0
2007-06-13 21:50:00,163.28,163.28,163.27,163.27,156800001.0
2007-06-13 21:51:00,163.27,163.27,163.27,163.27,349600002.0
2007-06-13 21:52:00,163.27,163.32,163.26,163.3,2000399977.0
2007-06-13 21:53:00,163.3,163.34,163.28,163.34,1005499998.0
2007-06-13 21:54:00,163.33,163.34,163.31,163.32,1005499998.0
2007-06-13 21:55:00,163.31,163.34,163.31,163.34,2091899997.0
2007-06-13 21:56:00,163.34,163.35,163.32,163.325,2136699998.0
2007-06-13 21:57:00,163.33,163.34,163.32,163.34,886699993.0
2007-06-13 21:58:00,163.35,163.35,163.325,163.325,842399991.0
2007-06-13 21:59:00,163.32,163.37,163.32,163.355,1513599992.0
2007-06-13 22:00:00,163.35,163.36,163.35,163.36,1141099986.0
2007-06-13 22:01:00,163.36,163.37,163.36,163.36,770400000.0
2007-06-13 22:02:00,163.36,163.365,163.345,163.35,329999994.0
2007-06-13 22:03:00,163.35,163.36,163.34,163.34,747999971.0
2007-06-13 22:04:00,163.34,163.34,163.34,163.34,567999980.0
2007-06-13 22:05:00,163.34,163.34,163.31,163.32,1929100011.0
2007-06-13 22:06:00,163.32,163.33,163.31,163.33,1264199997.0
2007-06-13 22:07:00,163.33,163.33,163.32,163.33,1458399981.0
2007-06-13 22:08:00,163.33,163.34,163.32,163.33,811999999.0
2007-06-13 22:09:00,163.34,163.35,163.33,163.33,1151800008.0
2007-06-13 22:10:00,163.33,163.33,163.31,163.32,1149599974.0
2007-06-13 22:11:00,163.315,163.32,163.31,163.32,654399988.0
2007-06-13 22:12:00,163.32,163.32,163.29,163.31,803099992.0
2007-06-13 22:13:00,163.31,163.31,163.3,163.31,469599998.0
2007-06-13 22:14:00,163.31,163.31,163.31,163.31,217599991.0
2007-06-13 22:15:00,163.31,163.31,163.31,163.31,479999986.0
2007-06-13 22:16:00,163.31,163.33,163.31,163.32,1131999983.0
2007-06-13 22:17:00,163.32,163.32,163.3,163.31,700499996.0
2007-06-13 22:18:00,163.31,163.31,163.3,163.3,505499992.0
2007-06-13 22:19:00,163.3,163.32,163.28,163.3,1697199996.0
2007-06-13 22:20:00,163.3,163.3,163.25,163.26,1234999975.0
2007-06-13 22:21:00,163.27,163.28,163.26,163.27,1029999957.0
2007-06-13 22:22:00,163.265,163.27,163.26,163.27,1029999957.0
2007-06-13 22:23:00,163.265,163.27,163.26,163.26,819599982.0
2007-06-13 22:24:00,163.26,163.26,163.235,163.245,1570900005.0
2007-06-13 22:25:00,163.245,163.26,163.24,163.25,239899996.0
2007-06-13 22:26:00,163.25,163.26,163.24,163.25,1268999978.0
2007-06-13 22:27:00,163.25,163.25,163.22,163.24,1116899993.0
2007-06-13 22:28:00,163.24,163.25,163.24,163.25,854799990.0
2007-06-13 22:29:00,163.25,163.26,163.24,163.25,1983399975.0
2007-06-13 22:30:00,163.25,163.27,163.25,163.26,1126599991.0
2007-06-13 22:31:00,163.26,163.27,163.26,163.27,259799999.0
2007-06-13 22:32:00,163.27,163.27,163.27,163.27,223599996.0
2007-06-13 22:33:00,163.27,163.27,163.25,163.265,246200002.0
2007-06-13 22:34:00,163.27,163.29,163.27,163.29,376799994.0
2007-06-13 22:35:00,163.29,163.29,163.26,163.275,913600002.0
2007-06-13 22:36:00,163.275,163.29,163.275,163.29,603600001.0
2007-06-13 22:37:00,163.29,163.3,163.28,163.3,754000003.0
2007-06-13 22:38:00,163.3,163.31,163.3,163.3,517600001.0
2007-06-13 22:39:00,163.3,163.31,163.28,163.29,480300005.0
2007-06-13 22:40:00,163.29,163.3,163.28,163.28,740700002.0
2007-06-13 22:41:00,163.29,163.29,163.27,163.28,707599997.0
2007-06-13 22:42:00,163.28,163.32,163.28,163.32,335199999.0
2007-06-13 22:43:00,163.32,163.34,163.3,163.31,1981199999.0
2007-06-13 22:44:00,163.31,163.32,163.31,163.32,978199994.0
2007-06-13 22:45:00,163.32,163.33,163.29,163.32,1082399988.0
2007-06-13 22:46:00,163.32,163.33,163.32,163.33,416799992.0
2007-06-13 22:47:00,163.33,163.34,163.31,163.31,741600000.0
2007-06-13 22:48:00,163.31,163.33,163.31,163.325,505600000.0
2007-06-13 22:49:00,163.33,163.33,163.315,163.325,714299999.0
2007-06-13 22:50:00,163.32,163.33,163.3,163.31,1157299991.0
2007-06-13 22:51:00,163.31,163.34,163.31,163.33,336799999.0
2007-06-13 22:52:00,163.32,163.37,163.32,163.37,847200008.0
2007-06-13 22:53:00,163.37,163.37,163.34,163.36,519900000.0
2007-06-13 22:54:00,163.36,163.36,163.33,163.33,127200000.0
2007-06-13 22:55:00,163.33,163.37,163.33,163.33,853899996.0
2007-06-13 22:56:00,163.33,163.34,163.32,163.32,563700002.0
2007-06-13 22:57:00,163.33,163.33,163.31,163.33,587399991.0
2007-06-13 22:58:00,163.34,163.35,163.325,163.33,620200003.0
2007-06-13 22:59:00,163.32,163.34,163.31,163.34,908200010.0
2007-06-13 23:00:00,163.33,163.35,163.29,163.29,624000000.0
2007-06-13 23:01:00,163.28,163.32,163.25,163.31,629399995.0
2007-06-13 23:02:00,163.31,163.31,163.29,163.31,130299999.0
2007-06-13 23:03:00,163.3,163.32,163.3,163.32,113499999.0
2007-06-13 23:04:00,163.31,163.31,163.29,163.29,288800000.0
2007-06-13 23:05:00,163.29,163.29,163.29,163.29,60000000.0
2007-06-13 23:06:00,163.29,163.3,163.29,163.29,113600000.0
2007-06-13 23:08:00,163.3,163.3,163.3,163.3,152000000.0
2007-06-13 23:09:00,163.3,163.3,163.29,163.29,219199998.0
2007-06-13 23:10:00,163.29,163.3,163.28,163.28,282399996.0
2007-06-13 23:11:00,163.29,163.29,163.29,163.29,47200000.0
2007-06-13 23:12:00,163.29,163.32,163.29,163.3,236800000.0
2007-06-13 23:13:00,163.3,163.33,163.3,163.31,368499997.0
2007-06-13 23:14:00,163.31,163.31,163.29,163.3,234600000.0
2007-06-13 23:15:00,163.3,163.31,163.29,163.3,472800003.0
2007-06-13 23:16:00,163.3,163.3,163.29,163.295,101900000.0
2007-06-13 23:17:00,163.28,163.3,163.28,163.28,263000004.0
2007-06-13 23:18:00,163.28,163.3,163.28,163.3,272800002.0
2007-06-13 23:19:00,163.295,163.3,163.29,163.3,382199998.0
2007-06-13 23:20:00,163.3,163.3,163.27,163.27,403900002.0
2007-06-13 23:21:00,163.27,163.28,163.23,163.25,506699996.0
2007-06-13 23:22:00,163.25,163.25,163.24,163.25,228700002.0
2007-06-13 23:23:00,163.25,163.26,163.25,163.255,415099997.0
2007-06-13 23:25:00,163.26,163.26,163.26,163.26,114400000.0
2007-06-13 23:26:00,163.27,163.27,163.27,163.27,10400000.0
2007-06-13 23:27:00,163.27,163.27,163.245,163.245,222400005.0
2007-06-13 23:28:00,163.25,163.25,163.23,163.24,323200001.0
2007-06-13 23:29:00,163.24,163.24,163.23,163.24,210400000.0
2007-06-13 23:30:00,163.24,163.26,163.23,163.24,424800000.0
2007-06-13 23:31:00,163.24,163.25,163.24,163.24,478200000.0
2007-06-13 23:32:00,163.24,163.24,163.225,163.225,318200000.0
2007-06-13 23:33:00,163.23,163.23,163.23,163.23,30500000.0
2007-06-13 23:34:00,163.23,163.23,163.215,163.23,470900000.0
2007-06-13 23:35:00,163.23,163.23,163.21,163.22,849499988.0
2007-06-13 23:36:00,163.22,163.22,163.21,163.21,128200000.0
2007-06-13 23:37:00,163.21,163.21,163.21,163.21,193400000.0
2007-06-13 23:38:00,163.21,163.22,163.21,163.22,141400004.0
2007-06-13 23:39:00,163.22,163.24,163.22,163.23,490899997.0
2007-06-13 23:40:00,163.23,163.23,163.21,163.22,285600000.0
2007-06-13 23:41:00,163.22,163.23,163.22,163.23,307100000.0
2007-06-13 23:42:00,163.23,163.23,163.22,163.22,558799999.0
2007-06-13 23:43:00,163.22,163.22,163.22,163.22,116000000.0
2007-06-13 23:44:00,163.22,163.22,163.22,163.22,531200000.0
2007-06-13 23:45:00,163.23,163.23,163.23,163.23,88000000.0
2007-06-13 23:46:00,163.23,163.23,163.23,163.23,73600000.0
2007-06-13 23:47:00,163.23,163.23,163.22,163.22,110400000.0
2007-06-13 23:48:00,163.22,163.22,163.2,163.21,473000002.0
2007-06-13 23:49:00,163.21,163.21,163.21,163.21,279000000.0
2007-06-13 23:50:00,163.21,163.22,163.21,163.21,481700000.0
2007-06-13 23:51:00,163.21,163.21,163.21,163.21,88500000.0
2007-06-13 23:52:00,163.21,163.21,163.2,163.2,378200004.0
2007-06-13 23:53:00,163.21,163.21,163.21,163.21,75500000.0
2007-06-13 23:54:00,163.22,163.22,163.21,163.21,273500000.0
2007-06-13 23:55:00,163.21,163.21,163.21,163.21,26600000.0
2007-06-13 23:56:00,163.21,163.22,163.21,163.22,116700000.0
2007-06-13 23:57:00,163.22,163.22,163.21,163.21,517000000.0
2007-06-13 23:58:00,163.22,163.22,163.21,163.22,199100000.0
2007-06-13 23:59:00,163.22,163.22,163.22,163.22,64000000.0
2007-06-14 00:00:00,163.22,163.22,163.22,163.22,235200002.0
2007-06-14 00:01:00,163.22,163.24,163.21,163.24,1226200004.0
2007-06-14 00:02:00,163.24,163.24,163.22,163.225,394200001.0
2007-06-14 00:03:00,163.23,163.25,163.23,163.24,907200006.0
2007-06-14 00:04:00,163.24,163.25,163.24,163.25,111200000.0
2007-06-14 00:05:00,163.25,163.25,163.23,163.25,735199997.0
2007-06-14 00:06:00,163.25,163.27,163.24,163.26,1141199999.0
2007-06-14 00:07:00,163.26,163.26,163.255,163.26,273600000.0
2007-06-14 00:08:00,163.26,163.27,163.26,163.26,383200014.0
2007-06-14 00:09:00,163.26,163.26,163.26,163.26,146400007.0
2007-06-14 00:10:00,163.255,163.255,163.255,163.255,23200001.0
2007-06-14 00:11:00,163.26,163.26,163.26,163.26,204000008.0
2007-06-14 00:12:00,163.26,163.26,163.26,163.26,68800002.0
2007-06-14 00:13:00,163.26,163.26,163.25,163.25,204800004.0
2007-06-14 00:14:00,163.25,163.26,163.25,163.25,106400000.0
2007-06-14 00:15:00,163.26,163.26,163.25,163.26,204800002.0
2007-06-14 00:16:00,163.26,163.26,163.26,163.26,68800002.0
2007-06-14 00:17:00,163.265,163.27,163.265,163.27,132799999.0
2007-06-14 00:18:00,163.27,163.27,163.25,163.26,389600000.0
2007-06-14 00:19:00,163.26,163.26,163.24,163.24,203999999.0
2007-06-14 00:20:00,163.24,163.24,163.23,163.23,448999990.0
2007-06-14 00:21:00,163.23,163.245,163.23,163.23,332799996.0
2007-06-14 00:22:00,163.23,163.245,163.23,163.24,141400000.0
2007-06-14 00:23:00,163.24,163.245,163.22,163.22,239100000.0
2007-06-14 00:24:00,163.22,163.22,163.21,163.21,50400000.0
2007-06-14 00:25:00,163.21,163.21,163.2,163.21,48900000.0
2007-06-14 00:26:00,163.2,163.21,163.2,163.21,16300000.0
2007-06-14 00:27:00,163.21,163.21,163.21,163.21,55600000.0
2007-06-14 00:28:00,163.21,163.24,163.21,163.24,277499999.0
2007-06-14 00:29:00,163.24,163.24,163.22,163.23,109600001.0
2007-06-14 00:30:00,163.23,163.23,163.23,163.23,24000000.0
2007-06-14 00:31:00,163.23,163.24,163.22,163.23,821000002.0
2007-06-14 00:32:00,163.23,163.23,163.23,163.23,8000000.0
2007-06-14 00:33:00,163.23,163.23,163.22,163.225,324600000.0
2007-06-14 00:34:00,163.225,163.23,163.225,163.225,136000000.0
2007-06-14 00:35:00,163.225,163.23,163.22,163.22,426400002.0
2007-06-14 00:36:00,163.22,163.23,163.22,163.23,82400002.0
2007-06-14 00:37:00,163.23,163.24,163.225,163.24,320000000.0
2007-06-14 00:38:00,163.24,163.24,163.23,163.24,372100005.0
2007-06-14 00:39:00,163.24,163.24,163.24,163.24,100000000.0
2007-06-14 00:40:00,163.24,163.24,163.24,163.24,123200000.0
2007-06-14 00:41:00,163.24,163.24,163.24,163.24,141600000.0
2007-06-14 00:42:00,163.24,163.24,163.22,163.23,299700001.0
2007-06-14 00:43:00,163.23,163.23,163.2,163.21,170199999.0
2007-06-14 00:44:00,163.21,163.23,163.21,163.23,334500005.0
2007-06-14 00:45:00,163.225,163.23,163.2,163.21,823500008.0
2007-06-14 00:46:00,163.21,163.21,163.18,163.18,456600005.0
2007-06-14 00:47:00,163.18,163.2,163.18,163.2,120799994.0
2007-06-14 00:48:00,163.2,163.2,163.17,163.17,183100003.0
2007-06-14 00:49:00,163.18,163.18,163.18,163.18,119699996.0
2007-06-14 00:50:00,163.2,163.2,163.17,163.2,215799999.0
2007-06-14 00:51:00,163.2,163.2,163.18,163.18,619800001.0
2007-06-14 00:52:00,163.18,163.2,163.18,163.19,566100001.0
2007-06-14 00:53:00,163.19,163.19,163.17,163.19,404500001.0
2007-06-14 00:54:00,163.19,163.19,163.18,163.19,626100002.0
2007-06-14 00:55:00,163.19,163.19,163.18,163.18,495100003.0
2007-06-14 00:56:00,163.18,163.19,163.18,163.185,346299999.0
2007-06-14 00:57:00,163.19,163.19,163.18,163.18,273599988.0
2007-06-14 00:58:00,163.18,163.18,163.18,163.18,194399994.0
2007-06-14 00:59:00,163.18,163.18,163.16,163.17,263000000.0
2007-06-14 01:00:00,163.17,163.18,163.14,163.16,555999997.0
2007-06-14 01:01:00,163.17,163.17,163.15,163.15,809700003.0
2007-06-14 01:02:00,163.15,163.15,163.15,163.15,104800000.0
2007-06-14 01:03:00,163.14,163.15,163.14,163.15,212300000.0
2007-06-14 01:04:00,163.15,163.15,163.13,163.14,212300000.0
2007-06-14 01:05:00,163.14,163.15,163.125,163.14,246799999.0
2007-06-14 01:06:00,163.14,163.16,163.14,163.16,1285599995.0
2007-06-14 01:07:00,163.16,163.16,163.16,163.16,248800002.0
2007-06-14 01:08:00,163.16,163.16,163.15,163.15,150400000.0
2007-06-14 01:09:00,163.15,163.16,163.13,163.14,650999998.0
2007-06-14 01:10:00,163.14,163.14,163.1,163.12,876699991.0
2007-06-14 01:11:00,163.12,163.12,163.08,163.12,1513799995.0
2007-06-14 01:12:00,163.12,163.12,163.1,163.1,601299991.0
2007-06-14 01:13:00,163.1,163.105,163.09,163.105,969799989.0
2007-06-14 01:14:00,163.105,163.11,163.1,163.1,217600003.0
2007-06-14 01:15:00,163.1,163.1,163.09,163.09,362399994.0
2007-06-14 01:16:00,163.09,163.1,163.09,163.1,852600003.0
2007-06-14 01:17:00,163.09,163.11,163.09,163.105,787900008.0
2007-06-14 01:18:00,163.105,163.11,163.1,163.11,385500004.0
2007-06-14 01:19:00,163.11,163.17,163.11,163.16,567999999.0
2007-06-14 01:20:00,163.16,163.17,163.16,163.17,194399998.0
2007-06-14 01:21:00,163.16,163.16,163.12,163.13,1337199989.0
2007-06-14 01:22:00,163.15,163.15,163.13,163.14,1040599992.0
2007-06-14 01:23:00,163.135,163.15,163.12,163.14,1040599992.0
2007-06-14 01:24:00,163.14,163.15,163.14,163.15,968000004.0
2007-06-14 01:25:00,163.15,163.15,163.13,163.13,664800009.0
2007-06-14 01:26:00,163.13,163.13,163.11,163.11,1202799998.0
2007-06-14 01:27:00,163.12,163.13,163.12,163.13,702399986.0
2007-06-14 01:28:00,163.13,163.13,163.11,163.12,1253000001.0
2007-06-14 01:29:00,163.12,163.13,163.11,163.12,668999989.0
2007-06-14 01:30:00,163.12,163.13,163.12,163.13,609399997.0
2007-06-14 01:31:00,163.13,163.15,163.12,163.15,287599996.0
2007-06-14 01:32:00,163.15,163.16,163.14,163.16,1025500016.0
2007-06-14 01:33:00,163.16,163.17,163.145,163.15,1030199984.0
2007-06-14 01:34:00,163.145,163.17,163.145,163.15,625899993.0
2007-06-14 01:35:00,163.16,163.17,163.14,163.16,1078800004.0
2007-06-14 01:36:00,163.17,163.17,163.155,163.17,488500000.0
2007-06-14 01:37:00,163.17,163.18,163.15,163.17,759400003.0
2007-06-14 01:38:00,163.17,163.17,163.14,163.17,1295000004.0
2007-06-14 01:39:00,163.17,163.17,163.15,163.16,1660799997.0
2007-06-14 01:40:00,163.16,163.16,163.14,163.15,1397499975.0
2007-06-14 01:41:00,163.16,163.17,163.15,163.155,754000004.0
2007-06-14 01:42:00,163.16,163.17,163.15,163.16,1256000008.0
2007-06-14 01:43:00,163.16,163.17,163.15,163.16,824100010.0
2007-06-14 01:44:00,163.16,163.17,163.16,163.16,1007900004.0
2007-06-14 01:45:00,163.17,163.17,163.16,163.16,384799991.0
2007-06-14 01:46:00,163.15,163.18,163.15,163.17,774499989.0
2007-06-14 01:47:00,163.17,163.18,163.17,163.18,222099999.0
2007-06-14 01:48:00,163.18,163.18,163.16,163.16,226800002.0
2007-06-14 01:49:00,163.16,163.16,163.14,163.15,401099992.0
2007-06-14 01:50:00,163.15,163.175,163.15,163.16,1350399997.0
2007-06-14 01:51:00,163.16,163.18,163.16,163.18,1002000002.0
2007-06-14 01:52:00,163.19,163.22,163.18,163.2,1061399999.0
2007-06-14 01:53:00,163.2,163.21,163.15,163.16,1122300009.0
2007-06-14 01:54:00,163.16,163.17,163.15,163.16,833700008.0
2007-06-14 01:55:00,163.165,163.18,163.155,163.16,266299996.0
2007-06-14 01:56:00,163.16,163.16,163.13,163.14,262500000.0
2007-06-14 01:57:00,163.14,163.14,163.13,163.14,879799978.0
2007-06-14 01:58:00,163.13,163.14,163.13,163.14,592700000.0
2007-06-14 01:59:00,163.13,163.14,163.12,163.14,355299998.0
2007-06-14 02:00:00,163.14,163.14,163.09,163.115,1878724989.0
2007-06-14 02:01:00,163.115,163.14,163.115,163.13,1055599985.0
2007-06-14 02:02:00,163.14,163.15,163.14,163.15,421300005.0
2007-06-14 02:03:00,163.15,163.16,163.15,163.16,596199988.0
2007-06-14 02:04:00,163.15,163.16,163.12,163.13,831699997.0
2007-06-14 02:05:00,163.13,163.15,163.125,163.14,220699999.0
2007-06-14 02:06:00,163.14,163.15,163.14,163.15,168000000.0
2007-06-14 02:07:00,163.15,163.15,163.12,163.13,475300003.0
2007-06-14 02:08:00,163.13,163.13,163.11,163.11,705899976.0
2007-06-14 02:09:00,163.12,163.13,163.11,163.12,914400006.0
2007-06-14 02:10:00,163.12,163.13,163.115,163.13,404499995.0
2007-06-14 02:11:00,163.13,163.14,163.12,163.13,684499992.0
2007-06-14 02:12:00,163.14,163.15,163.14,163.14,159900002.0
2007-06-14 02:13:00,163.14,163.15,163.13,163.14,509399999.0
2007-06-14 02:14:00,163.14,163.15,163.13,163.13,648399999.0
2007-06-14 02:15:00,163.13,163.14,163.13,163.14,399499999.0
2007-06-14 02:16:00,163.14,163.14,163.14,163.14,174400000.0
2007-06-14 02:17:00,163.14,163.14,163.13,163.13,626700004.0
2007-06-14 02:18:00,163.13,163.14,163.13,163.14,384499990.0
2007-06-14 02:19:00,163.14,163.16,163.14,163.16,313599998.0
2007-06-14 02:20:00,163.16,163.16,163.16,163.16,96799999.0
2007-06-14 02:21:00,163.16,163.16,163.16,163.16,88800000.0
2007-06-14 02:22:00,163.16,163.16,163.14,163.15,525900000.0
2007-06-14 02:23:00,163.14,163.15,163.12,163.13,761600010.0
2007-06-14 02:24:00,163.12,163.13,163.11,163.13,1016300003.0
2007-06-14 02:25:00,163.11,163.12,163.11,163.12,1845900006.0
2007-06-14 02:26:00,163.11,163.135,163.11,163.12,1845900006.0
2007-06-14 02:27:00,163.12,163.12,163.11,163.11,670999996.0
2007-06-14 02:28:00,163.11,163.15,163.11,163.15,1933999987.0
2007-06-14 02:29:00,163.15,163.15,163.13,163.14,1720800012.0
2007-06-14 02:30:00,163.14,163.14,163.14,163.14,273500000.0
2007-06-14 02:31:00,163.14,163.14,163.14,163.14,35200000.0
2007-06-14 02:32:00,163.14,163.16,163.13,163.16,1248599998.0
2007-06-14 02:33:00,163.16,163.18,163.16,163.17,966799991.0
2007-06-14 02:34:00,163.16,163.16,163.14,163.15,1263699996.0
2007-06-14 02:35:00,163.15,163.16,163.145,163.145,384799991.0
2007-06-14 02:36:00,163.15,163.17,163.15,163.16,818399993.0
2007-06-14 02:37:00,163.16,163.16,163.14,163.145,159900001.0
2007-06-14 02:38:00,163.15,163.165,163.15,163.16,277400000.0
2007-06-14 02:39:00,163.16,163.16,163.155,163.16,82400000.0
2007-06-14 02:40:00,163.155,163.16,163.15,163.16,166100004.0
2007-06-14 02:41:00,163.155,163.17,163.155,163.16,337100001.0
2007-06-14 02:42:00,163.16,163.18,163.16,163.18,517599996.0
2007-06-14 02:43:00,163.18,163.19,163.18,163.18,465099997.0
2007-06-14 02:44:00,163.19,163.2,163.19,163.2,316700001.0
2007-06-14 02:45:00,163.2,163.2,163.17,163.175,1880000000.0
2007-06-14 02:46:00,163.18,163.19,163.17,163.19,1047999987.0
2007-06-14 02:47:00,163.19,163.2,163.19,163.2,1131000012.0
2007-06-14 02:48:00,163.2,163.22,163.19,163.22,658499995.0
2007-06-14 02:49:00,163.22,163.225,163.21,163.21,1490800006.0
2007-06-14 02:50:00,163.21,163.23,163.2,163.22,1368899981.0
2007-06-14 02:51:00,163.215,163.22,163.215,163.22,282899999.0
2007-06-14 02:52:00,163.22,163.22,163.21,163.22,178900005.0
2007-06-14 02:53:00,163.21,163.22,163.21,163.22,876900007.0
2007-06-14 02:54:00,163.21,163.27,163.21,163.27,1362000000.0
2007-06-14 02:55:00,163.28,163.28,163.25,163.26,1362000000.0
2007-06-14 02:56:00,163.26,163.26,163.23,163.24,924300000.0
2007-06-14 02:57:00,163.24,163.24,163.21,163.22,1815199994.0
2007-06-14 02:58:00,163.22,163.22,163.19,163.21,1851399983.0
2007-06-14 02:59:00,163.21,163.22,163.2,163.21,651599995.0
2007-06-14 03:00:00,163.22,163.24,163.21,163.24,669399994.0
2007-06-14 03:01:00,163.24,163.24,163.22,163.22,876999986.0
2007-06-14 03:02:00,163.22,163.22,163.22,163.22,232299995.0
2007-06-14 03:03:00,163.22,163.22,163.22,163.22,20800000.0
2007-06-14 03:04:00,163.22,163.22,163.21,163.22,278999994.0
2007-06-14 03:05:00,163.22,163.23,163.21,163.21,1061700001.0
2007-06-14 03:06:00,163.215,163.24,163.215,163.24,805799991.0
2007-06-14 03:07:00,163.23,163.24,163.22,163.24,319000003.0
2007-06-14 03:08:00,163.23,163.23,163.22,163.22,1800599991.0
2007-06-14 03:09:00,163.21,163.22,163.2,163.2,1800599991.0
2007-06-14 03:10:00,163.19,163.21,163.18,163.2,1800599991.0
2007-06-14 03:11:00,163.21,163.21,163.19,163.21,1254300011.0
2007-06-14 03:12:00,163.21,163.22,163.2,163.21,617100000.0
2007-06-14 03:13:00,163.21,163.21,163.21,163.21,219700004.0
2007-06-14 03:14:00,163.22,163.23,163.22,163.23,242300004.0
2007-06-14 03:15:00,163.23,163.23,163.21,163.22,558500005.0
2007-06-14 03:16:00,163.22,163.22,163.21,163.22,664500001.0
2007-06-14 03:17:00,163.22,163.22,163.21,163.21,1450399998.0
2007-06-14 03:18:00,163.22,163.25,163.21,163.25,1450399998.0
2007-06-14 03:19:00,163.25,163.25,163.24,163.25,753100007.0
2007-06-14 03:20:00,163.25,163.25,163.235,163.235,1400000021.0
2007-06-14 03:21:00,163.24,163.24,163.23,163.23,1412500010.0
2007-06-14 03:22:00,163.24,163.24,163.24,163.24,8800000.0
2007-06-14 03:23:00,163.24,163.25,163.23,163.235,590300001.0
2007-06-14 03:24:00,163.24,163.24,163.22,163.23,704899994.0
2007-06-14 03:25:00,163.23,163.23,163.23,163.23,504200006.0
2007-06-14 03:26:00,163.23,163.23,163.19,163.195,1344699998.0
2007-06-14 03:27:00,163.2,163.21,163.2,163.21,218800001.0
2007-06-14 03:28:00,163.21,163.23,163.21,163.22,617899998.0
2007-06-14 03:29:00,163.22,163.22,163.19,163.21,1176099985.0
2007-06-14 03:30:00,163.21,163.21,163.19,163.21,1183000000.0
2007-06-14 03:31:00,163.21,163.21,163.2,163.21,778500008.0
2007-06-14 03:32:00,163.21,163.21,163.21,163.21,100000000.0
2007-06-14 03:33:00,163.21,163.21,163.21,163.21,333600000.0
2007-06-14 03:34:00,163.21,163.21,163.2,163.21,655599992.0
2007-06-14 03:35:00,163.21,163.23,163.21,163.23,811899999.0
2007-06-14 03:36:00,163.24,163.24,163.22,163.22,997599977.0
2007-06-14 03:37:00,163.22,163.23,163.22,163.23,208799993.0
2007-06-14 03:38:00,163.23,163.23,163.23,163.23,56800000.0
2007-06-14 03:39:00,163.23,163.23,163.23,163.23,682400008.0
2007-06-14 03:40:00,163.23,163.25,163.22,163.25,1831999994.0
2007-06-14 03:41:00,163.25,163.25,163.23,163.23,1823500012.0
2007-06-14 03:42:00,163.23,163.24,163.225,163.23,1020599989.0
2007-06-14 03:43:00,163.23,163.24,163.23,163.23,186400000.0
2007-06-14 03:44:00,163.23,163.23,163.225,163.23,39200000.0
2007-06-14 03:45:00,163.23,163.24,163.21,163.23,1112100007.0
2007-06-14 03:46:00,163.23,163.24,163.19,163.19,806099996.0
2007-06-14 03:47:00,163.19,163.23,163.19,163.23,573299988.0
2007-06-14 03:48:00,163.23,163.24,163.23,163.24,96800000.0
2007-06-14 03:49:00,163.24,163.26,163.23,163.23,1125999998.0
2007-06-14 03:50:00,163.24,163.25,163.22,163.24,581899997.0
2007-06-14 03:51:00,163.235,163.26,163.23,163.25,1644600003.0
2007-06-14 03:52:00,163.25,163.26,163.23,163.24,1597899993.0
2007-06-14 03:53:00,163.24,163.25,163.24,163.245,290599997.0
2007-06-14 03:54:00,163.245,163.245,163.23,163.24,1449300008.0
2007-06-14 03:55:00,163.24,163.24,163.22,163.24,1085500018.0
2007-06-14 03:56:00,163.24,163.24,163.23,163.23,250300000.0
2007-06-14 03:57:00,163.24,163.24,163.24,163.24,313399998.0
2007-06-14 03:58:00,163.24,163.245,163.23,163.24,981999997.0
2007-06-14 03:59:00,163.24,163.24,163.23,163.24,815999997.0
2007-06-14 04:00:00,163.24,163.24,163.23,163.24,1637600016.0
2007-06-14 04:01:00,163.24,163.25,163.24,163.25,146400000.0
2007-06-14 04:02:00,163.25,163.26,163.25,163.25,608299991.0
2007-06-14 04:03:00,163.25,163.25,163.25,163.25,35200000.0
2007-06-14 04:04:00,163.25,163.25,163.25,163.25,44800000.0
2007-06-14 04:05:00,163.25,163.25,163.23,163.24,1070799999.0
2007-06-14 04:06:00,163.24,163.24,163.24,163.24,63099998.0
2007-06-14 04:07:00,163.25,163.25,163.24,163.25,378500002.0
2007-06-14 04:08:00,163.24,163.25,163.24,163.25,1737399996.0
2007-06-14 04:09:00,163.25,163.25,163.24,163.25,601099996.0
2007-06-14 04:10:00,163.25,163.26,163.24,163.24,1000100010.0
2007-06-14 04:11:00,163.24,163.26,163.24,163.25,519699998.0
2007-06-14 04:12:00,163.24,163.25,163.24,163.25,492199984.0
2007-06-14 04:13:00,163.25,163.26,163.24,163.26,1726199970.0
2007-06-14 04:14:00,163.27,163.27,163.25,163.25,864800008.0
2007-06-14 04:15:00,163.26,163.26,163.245,163.25,1385800014.0
2007-06-14 04:16:00,163.25,163.27,163.25,163.255,1606199999.0
2007-06-14 04:17:00,163.26,163.275,163.26,163.275,91200000.0
2007-06-14 04:18:00,163.28,163.29,163.27,163.29,902499999.0
2007-06-14 04:19:00,163.29,163.3,163.29,163.29,1047099987.0
2007-06-14 04:20:00,163.29,163.3,163.28,163.29,84000000.0
2007-06-14 04:21:00,163.3,163.3,163.3,163.3,84000000.0
2007-06-14 04:22:00,163.3,163.32,163.3,163.31,757399999.0
2007-06-14 04:23:00,163.32,163.33,163.31,163.32,314899994.0
2007-06-14 04:24:00,163.32,163.34,163.32,163.33,528499989.0
2007-06-14 04:25:00,163.33,163.35,163.33,163.34,967400004.0
2007-06-14 04:26:00,163.35,163.35,163.34,163.34,127900003.0
2007-06-14 04:27:00,163.34,163.37,163.34,163.36,1049000014.0
2007-06-14 04:28:00,163.35,163.37,163.34,163.36,1676999996.0
2007-06-14 04:29:00,163.37,163.37,163.36,163.37,180499999.0
2007-06-14 04:30:00,163.37,163.38,163.37,163.37,299900000.0
2007-06-14 04:31:00,163.37,163.375,163.35,163.37,1580800008.0
2007-06-14 04:32:00,163.37,163.38,163.36,163.37,1704900003.0
2007-06-14 04:33:00,163.37,163.37,163.36,163.37,361299997.0
2007-06-14 04:34:00,163.37,163.38,163.37,163.38,216000000.0
2007-06-14 04:35:00,163.38,163.38,163.37,163.37,474800000.0
2007-06-14 04:36:00,163.36,163.36,163.36,163.36,680699999.0
2007-06-14 04:37:00,163.36,163.36,163.345,163.345,642499996.0
2007-06-14 04:38:00,163.35,163.36,163.34,163.36,496700002.0
2007-06-14 04:39:00,163.36,163.37,163.35,163.37,1134100002.0
2007-06-14 04:40:00,163.37,163.37,163.34,163.35,2146500003.0
2007-06-14 04:41:00,163.35,163.36,163.34,163.36,1768299997.0
2007-06-14 04:42:00,163.37,163.38,163.35,163.36,1875199998.0
2007-06-14 04:43:00,163.36,163.38,163.35,163.38,1322600010.0
2007-06-14 04:44:00,163.38,163.4,163.38,163.39,1248399998.0
2007-06-14 04:45:00,163.39,163.39,163.37,163.39,676500001.0
2007-06-14 04:46:00,163.39,163.4,163.385,163.39,329099997.0
2007-06-14 04:47:00,163.39,163.4,163.38,163.38,1509299982.0
2007-06-14 04:48:00,163.38,163.39,163.35,163.355,607900002.0
2007-06-14 04:49:00,163.36,163.38,163.36,163.37,1799400000.0
2007-06-14 04:50:00,163.37,163.38,163.35,163.37,1867799981.0
2007-06-14 04:51:00,163.38,163.39,163.37,163.39,516299999.0
2007-06-14 04:52:00,163.39,163.39,163.39,163.39,136299999.0
2007-06-14 04:53:00,163.39,163.39,163.39,163.39,55400000.0
2007-06-14 04:54:00,163.39,163.4,163.385,163.4,201400000.0
2007-06-14 04:55:00,163.4,163.42,163.395,163.4,1681800006.0
2007-06-14 04:56:00,163.41,163.41,163.38,163.39,1577300000.0
2007-06-14 04:57:00,163.39,163.4,163.36,163.38,1563500004.0
2007-06-14 04:58:00,163.37,163.37,163.35,163.36,2119100008.0
2007-06-14 04:59:00,163.35,163.36,163.35,163.36,469600012.0
2007-06-14 05:00:00,163.36,163.38,163.36,163.38,979999991.0
2007-06-14 05:01:00,163.38,163.41,163.37,163.4,597000006.0
2007-06-14 05:02:00,163.39,163.42,163.39,163.42,597000006.0
2007-06-14 05:03:00,163.42,163.42,163.39,163.39,1642199990.0
2007-06-14 05:04:00,163.4,163.4,163.38,163.39,544000002.0
2007-06-14 05:05:00,163.39,163.39,163.39,163.39,295300000.0
2007-06-14 05:06:00,163.39,163.41,163.39,163.41,1130300000.0
2007-06-14 05:07:00,163.41,163.41,163.41,163.41,166600000.0
2007-06-14 05:08:00,163.41,163.41,163.41,163.41,737499994.0
2007-06-14 05:09:00,163.41,163.415,163.41,163.41,1076775000.0
2007-06-14 05:10:00,163.41,163.42,163.41,163.42,242600000.0
2007-06-14 05:11:00,163.42,163.42,163.405,163.41,542699999.0
2007-06-14 05:12:00,163.41,163.42,163.41,163.41,385500006.0
2007-06-14 05:13:00,163.41,163.42,163.41,163.41,1043399997.0
2007-06-14 05:14:00,163.41,163.41,163.41,163.41,361299989.0
2007-06-14 05:15:00,163.415,163.415,163.4,163.41,462949992.0
2007-06-14 05:16:00,163.41,163.42,163.405,163.405,419899996.0
2007-06-14 05:17:00,163.41,163.42,163.405,163.41,1012699995.0
2007-06-14 05:18:00,163.4,163.42,163.4,163.42,56700001.0
2007-06-14 05:19:00,163.41,163.42,163.41,163.42,696599997.0
2007-06-14 05:20:00,163.42,163.42,163.41,163.41,331100001.0
2007-06-14 05:21:00,163.41,163.41,163.41,163.41,57200000.0
2007-06-14 05:22:00,163.41,163.42,163.41,163.42,158400000.0
2007-06-14 05:23:00,163.42,163.45,163.42,163.44,765000008.0
2007-06-14 05:24:00,163.44,163.46,163.44,163.46,1542099997.0
2007-06-14 05:25:00,163.46,163.48,163.45,163.47,1869800000.0
2007-06-14 05:26:00,163.48,163.53,163.47,163.47,1869800000.0
2007-06-14 05:27:00,163.47,163.47,163.44,163.47,1869800000.0
2007-06-14 05:28:00,163.47,163.47,163.44,163.44,1972999990.0
2007-06-14 05:29:00,163.45,163.46,163.43,163.44,1972999990.0
2007-06-14 05:31:00,163.44,163.46,163.44,163.44,1031000008.0
2007-06-14 05:32:00,163.45,163.45,163.44,163.45,1031000008.0
2007-06-14 05:33:00,163.43,163.44,163.43,163.43,1031000008.0
2007-06-14 05:34:00,163.43,163.44,163.43,163.44,840300002.0
2007-06-14 05:35:00,163.44,163.44,163.43,163.44,922299976.0
2007-06-14 05:36:00,163.44,163.44,163.42,163.43,709800000.0
2007-06-14 05:37:00,163.43,163.43,163.41,163.43,1217800000.0
2007-06-14 05:38:00,163.44,163.45,163.41,163.42,1987199976.0
2007-06-14 05:39:00,163.43,163.43,163.41,163.41,1815399996.0
2007-06-14 05:40:00,163.42,163.43,163.4,163.415,1601900002.0
2007-06-14 05:41:00,163.42,163.42,163.4,163.4,1238000004.0
2007-06-14 05:42:00,163.41,163.42,163.4,163.42,2046899948.0
2007-06-14 05:43:00,163.42,163.42,163.41,163.42,321299994.0
2007-06-14 05:44:00,163.41,163.43,163.41,163.41,1266699999.0
2007-06-14 05:45:00,163.41,163.44,163.41,163.43,998700001.0
2007-06-14 05:46:00,163.43,163.44,163.43,163.44,621599995.0
2007-06-14 05:47:00,163.44,163.44,163.43,163.44,621099987.0
2007-06-14 05:48:00,163.44,163.44,163.43,163.43,503299992.0
2007-06-14 05:49:00,163.43,163.44,163.42,163.42,503299992.0
2007-06-14 05:50:00,163.43,163.44,163.42,163.43,1065899984.0
2007-06-14 05:51:00,163.43,163.44,163.43,163.44,188600000.0
2007-06-14 05:52:00,163.44,163.44,163.42,163.43,737399996.0
2007-06-14 05:53:00,163.43,163.44,163.42,163.43,1048500006.0
2007-06-14 05:54:00,163.43,163.44,163.43,163.44,532599999.0
2007-06-14 05:55:00,163.44,163.45,163.42,163.43,1737999996.0
2007-06-14 05:56:00,163.43,163.44,163.43,163.44,146300000.0
2007-06-14 05:57:00,163.44,163.45,163.44,163.44,294699993.0
2007-06-14 05:58:00,163.44,163.44,163.41,163.43,1592299985.0
2007-06-14 05:59:00,163.42,163.43,163.42,163.43,1480899996.0
2007-06-14 06:00:00,163.43,163.43,163.42,163.43,1480899996.0
2007-06-14 06:01:00,163.43,163.43,163.42,163.43,333099996.0
2007-06-14 06:02:00,163.43,163.43,163.42,163.43,1255099999.0
2007-06-14 06:03:00,163.43,163.43,163.42,163.43,326900000.0
2007-06-14 06:04:00,163.43,163.43,163.42,163.42,452299998.0
2007-06-14 06:05:00,163.43,163.43,163.41,163.41,268500001.0
2007-06-14 06:06:00,163.42,163.43,163.41,163.42,714599987.0
2007-06-14 06:07:00,163.43,163.45,163.43,163.45,1880299982.0
2007-06-14 06:08:00,163.45,163.45,163.45,163.45,95700000.0
2007-06-14 06:09:00,163.45,163.45,163.45,163.45,194900000.0
2007-06-14 06:10:00,163.45,163.46,163.45,163.45,115600000.0
2007-06-14 06:11:00,163.45,163.46,163.45,163.45,78400000.0
2007-06-14 06:12:00,163.45,163.47,163.45,163.45,442900002.0
2007-06-14 06:13:00,163.46,163.46,163.41,163.42,1521600003.0
2007-06-14 06:14:00,163.4,163.42,163.37,163.38,820699999.0
2007-06-14 06:15:00,163.39,163.39,163.38,163.39,893600000.0
2007-06-14 06:16:00,163.39,163.39,163.37,163.38,1257199995.0
2007-06-14 06:17:00,163.38,163.39,163.37,163.37,849499993.0
2007-06-14 06:18:00,163.37,163.37,163.36,163.36,613300007.0
2007-06-14 06:19:00,163.35,163.36,163.34,163.35,613300007.0
2007-06-14 06:20:00,163.35,163.36,163.35,163.35,613300007.0
2007-06-14 06:21:00,163.35,163.36,163.34,163.35,1327400010.0
2007-06-14 06:22:00,163.34,163.37,163.34,163.35,1176300016.0
2007-06-14 06:23:00,163.35,163.36,163.34,163.34,1263900012.0
2007-06-14 06:24:00,163.35,163.37,163.34,163.36,1112600000.0
2007-06-14 06:25:00,163.36,163.38,163.35,163.37,1108899991.0
2007-06-14 06:26:00,163.37,163.41,163.35,163.38,772899996.0
2007-06-14 06:27:00,163.39,163.4,163.38,163.39,772899996.0
2007-06-14 06:28:00,163.4,163.4,163.39,163.39,551999994.0
2007-06-14 06:29:00,163.39,163.39,163.37,163.39,1075099998.0
2007-06-14 06:30:00,163.39,163.4,163.38,163.38,571300006.0
2007-06-14 06:31:00,163.39,163.39,163.38,163.39,413300003.0
2007-06-14 06:32:00,163.39,163.39,163.38,163.39,506899998.0
2007-06-14 06:33:00,163.38,163.4,163.38,163.4,439200000.0
2007-06-14 06:34:00,163.4,163.4,163.39,163.39,365300001.0
2007-06-14 06:35:00,163.39,163.4,163.38,163.4,594900000.0
2007-06-14 06:36:00,163.4,163.42,163.39,163.39,1472399998.0
2007-06-14 06:37:00,163.37,163.39,163.36,163.37,1441000005.0
2007-06-14 06:38:00,163.38,163.38,163.38,163.38,1441000005.0
2007-06-14 06:39:00,163.38,163.38,163.37,163.37,701400012.0
2007-06-14 06:40:00,163.38,163.39,163.38,163.38,206900000.0
2007-06-14 06:41:00,163.38,163.38,163.38,163.38,83200000.0
2007-06-14 06:42:00,163.38,163.39,163.37,163.39,1070599995.0
2007-06-14 06:43:00,163.39,163.39,163.37,163.37,485100000.0
2007-06-14 06:44:00,163.38,163.39,163.37,163.38,583900001.0
2007-06-14 06:45:00,163.38,163.39,163.38,163.39,450100002.0
2007-06-14 06:46:00,163.39,163.39,163.38,163.39,364500000.0
2007-06-14 06:47:00,163.38,163.4,163.37,163.385,1258799995.0
2007-06-14 06:48:00,163.39,163.4,163.37,163.39,1157400000.0
2007-06-14 06:49:00,163.39,163.39,163.38,163.39,545299999.0
2007-06-14 06:50:00,163.39,163.4,163.38,163.4,119099999.0
2007-06-14 06:51:00,163.4,163.42,163.4,163.41,838899994.0
2007-06-14 06:52:00,163.4,163.42,163.4,163.4,1299000000.0
2007-06-14 06:53:00,163.4,163.4,163.39,163.39,853100005.0
2007-06-14 06:54:00,163.39,163.39,163.37,163.39,797699995.0
2007-06-14 06:55:00,163.38,163.4,163.38,163.4,1169000005.0
2007-06-14 06:56:00,163.4,163.41,163.39,163.4,448299992.0
2007-06-14 06:57:00,163.39,163.42,163.39,163.41,1319899994.0
2007-06-14 06:58:00,163.4,163.41,163.4,163.4,151599995.0
2007-06-14 06:59:00,163.41,163.41,163.39,163.39,151599995.0
2007-06-14 07:01:00,163.4,163.4,163.4,163.4,286199999.0
2007-06-14 07:02:00,163.4,163.4,163.4,163.4,52599998.0
2007-06-14 07:03:00,163.4,163.42,163.4,163.41,989699999.0
2007-06-14 07:04:00,163.41,163.43,163.4,163.43,1036000012.0
2007-06-14 07:05:00,163.42,163.43,163.39,163.4,1909500017.0
2007-06-14 07:06:00,163.4,163.43,163.4,163.41,1171500006.0
2007-06-14 07:07:00,163.41,163.43,163.41,163.42,922500006.0
2007-06-14 07:08:00,163.42,163.42,163.4,163.42,499800008.0
2007-06-14 07:09:00,163.42,163.42,163.41,163.42,1399899993.0
2007-06-14 07:10:00,163.42,163.42,163.41,163.42,759100010.0
2007-06-14 07:11:00,163.42,163.42,163.41,163.42,611200005.0
2007-06-14 07:12:00,163.42,163.42,163.42,163.42,4000000.0
2007-06-14 07:13:00,163.42,163.42,163.41,163.41,528300004.0
2007-06-14 07:14:00,163.41,163.41,163.39,163.4,363700003.0
2007-06-14 07:15:00,163.4,163.41,163.4,163.41,303199997.0
2007-06-14 07:16:00,163.42,163.43,163.41,163.43,299700001.0
2007-06-14 07:17:00,163.43,163.45,163.42,163.44,406599995.0
2007-06-14 07:18:00,163.44,163.44,163.43,163.43,625800002.0
2007-06-14 07:19:00,163.43,163.43,163.42,163.42,218499998.0
2007-06-14 07:20:00,163.43,163.44,163.425,163.44,685699988.0
2007-06-14 07:21:00,163.44,163.46,163.43,163.435,1871699985.0
2007-06-14 07:22:00,163.44,163.45,163.435,163.44,1006300005.0
2007-06-14 07:23:00,163.435,163.445,163.435,163.445,1005699997.0
2007-06-14 07:24:00,163.445,163.45,163.43,163.43,937299983.0
2007-06-14 07:25:00,163.43,163.44,163.42,163.44,1072299986.0
2007-06-14 07:26:00,163.44,163.44,163.44,163.44,88000000.0
2007-06-14 07:27:00,163.44,163.44,163.44,163.44,663999992.0
2007-06-14 07:28:00,163.44,163.45,163.44,163.45,2136800001.0
2007-06-14 07:29:00,163.45,163.45,163.44,163.44,907100001.0
2007-06-14 07:30:00,163.45,163.46,163.43,163.43,654800015.0
2007-06-14 07:31:00,163.44,163.44,163.43,163.44,598099997.0
2007-06-14 07:32:00,163.44,163.49,163.44,163.48,990500006.0
2007-06-14 07:33:00,163.48,163.48,163.47,163.48,313099998.0
2007-06-14 07:34:00,163.47,163.48,163.46,163.46,486099995.0
2007-06-14 07:35:00,163.47,163.48,163.46,163.46,355499998.0
2007-06-14 07:36:00,163.47,163.47,163.47,163.47,20800000.0
2007-06-14 07:37:00,163.47,163.48,163.44,163.46,1003399994.0
2007-06-14 07:38:00,163.46,163.47,163.46,163.46,609199997.0
2007-06-14 07:39:00,163.45,163.46,163.43,163.43,1181400000.0
2007-06-14 07:40:00,163.435,163.44,163.43,163.43,1799500025.0
2007-06-14 07:41:00,163.43,163.44,163.43,163.44,823100000.0
2007-06-14 07:42:00,163.44,163.46,163.43,163.45,664799999.0
2007-06-14 07:43:00,163.45,163.46,163.44,163.45,321899998.0
2007-06-14 07:44:00,163.45,163.46,163.44,163.46,618300006.0
2007-06-14 07:45:00,163.46,163.46,163.46,163.46,132800000.0
2007-06-14 07:47:00,163.46,163.46,163.43,163.44,1733800000.0
2007-06-14 07:48:00,163.43,163.46,163.43,163.43,1589300012.0
2007-06-14 07:49:00,163.43,163.44,163.43,163.43,598099999.0
2007-06-14 07:50:00,163.43,163.43,163.42,163.43,230899999.0
2007-06-14 07:51:00,163.43,163.43,163.42,163.43,185300003.0
2007-06-14 07:52:00,163.43,163.44,163.41,163.44,861099990.0
2007-06-14 07:53:00,163.44,163.44,163.43,163.44,301100002.0
2007-06-14 07:54:00,163.43,163.44,163.425,163.44,345599998.0
2007-06-14 07:55:00,163.44,163.44,163.425,163.43,1074700022.0
2007-06-14 07:56:00,163.44,163.45,163.43,163.45,762299998.0
2007-06-14 07:57:00,163.44,163.46,163.44,163.445,768999996.0
2007-06-14 07:58:00,163.44,163.47,163.44,163.47,429499997.0
2007-06-14 07:59:00,163.47,163.48,163.455,163.455,911400006.0
2007-06-14 08:00:00,163.46,163.49,163.46,163.47,1594299996.0
2007-06-14 08:01:00,163.46,163.47,163.46,163.47,1815000016.0
2007-06-14 08:02:00,163.47,163.48,163.46,163.46,1815000016.0
2007-06-14 08:03:00,163.47,163.49,163.46,163.49,1716500019.0
2007-06-14 08:04:00,163.49,163.49,163.47,163.47,1630600016.0
2007-06-14 08:05:00,163.47,163.49,163.47,163.49,811899998.0
2007-06-14 08:06:00,163.47,163.48,163.46,163.46,2125999997.0
2007-06-14 08:07:00,163.46,163.48,163.46,163.47,2125999997.0
2007-06-14 08:08:00,163.47,163.48,163.46,163.475,1239000000.0
2007-06-14 08:09:00,163.475,163.48,163.46,163.46,1720499992.0
2007-06-14 08:10:00,163.475,163.475,163.46,163.46,671199998.0
2007-06-14 08:11:00,163.47,163.48,163.45,163.48,1127599993.0
2007-06-14 08:12:00,163.48,163.48,163.46,163.47,735400003.0
2007-06-14 08:13:00,163.48,163.48,163.48,163.48,6400000.0
2007-06-14 08:14:00,163.48,163.52,163.47,163.52,1091699999.0
2007-06-14 08:15:00,163.5,163.51,163.5,163.5,1646299990.0
2007-06-14 08:16:00,163.52,163.53,163.49,163.5,1646299990.0
2007-06-14 08:17:00,163.5,163.51,163.48,163.49,631999994.0
2007-06-14 08:18:00,163.47,163.48,163.46,163.46,349500003.0
2007-06-14 08:19:00,163.47,163.47,163.46,163.46,349500003.0
2007-06-14 08:20:00,163.46,163.47,163.46,163.46,55200000.0
2007-06-14 08:21:00,163.43,163.44,163.42,163.43,2017499989.0
2007-06-14 08:22:00,163.44,163.44,163.41,163.41,2017499989.0
2007-06-14 08:23:00,163.41,163.42,163.4,163.41,2047899994.0
2007-06-14 08:24:00,163.41,163.43,163.4,163.41,1542900010.0
2007-06-14 08:25:00,163.41,163.41,163.4,163.41,959899996.0
2007-06-14 08:26:00,163.4,163.41,163.39,163.4,1818900001.0
2007-06-14 08:27:00,163.42,163.43,163.41,163.43,1818900001.0
2007-06-14 08:28:00,163.43,163.44,163.43,163.43,420599998.0
2007-06-14 08:29:00,163.43,163.43,163.41,163.42,2104300006.0
2007-06-14 08:30:00,163.42,163.42,163.39,163.39,1406100005.0
2007-06-14 08:31:00,163.37,163.38,163.34,163.35,1225699998.0
2007-06-14 08:32:00,163.37,163.39,163.36,163.38,1225699998.0
2007-06-14 08:33:00,163.37,163.39,163.37,163.38,1447700000.0
2007-06-14 08:34:00,163.37,163.4,163.37,163.38,1447700000.0
2007-06-14 08:35:00,163.4,163.42,163.39,163.41,1447700000.0
2007-06-14 08:36:00,163.41,163.42,163.4,163.41,1380400008.0
2007-06-14 08:37:00,163.41,163.43,163.4,163.42,1380400008.0
2007-06-14 08:38:00,163.41,163.42,163.38,163.39,963700016.0
2007-06-14 08:39:00,163.4,163.4,163.38,163.39,963700016.0
2007-06-14 08:40:00,163.38,163.39,163.37,163.39,963700016.0
2007-06-14 08:41:00,163.4,163.42,163.4,163.42,963700016.0
2007-06-14 08:42:00,163.42,163.42,163.405,163.405,1120600017.0
2007-06-14 08:43:00,163.405,163.41,163.39,163.39,1239199988.0
2007-06-14 08:44:00,163.39,163.4,163.39,163.4,581999998.0
2007-06-14 08:45:00,163.4,163.41,163.4,163.4,818299987.0
2007-06-14 08:46:00,163.4,163.41,163.39,163.4,1104299983.0
2007-06-14 08:47:00,163.4,163.4,163.38,163.4,693899996.0
2007-06-14 08:48:00,163.39,163.4,163.38,163.39,1746099988.0
2007-06-14 08:49:00,163.38,163.39,163.37,163.38,1987900004.0
2007-06-14 08:50:00,163.4,163.4,163.38,163.38,1987900004.0
2007-06-14 08:51:00,163.38,163.39,163.37,163.38,2123399992.0
2007-06-14 08:52:00,163.39,163.41,163.37,163.39,2123399992.0
2007-06-14 08:53:00,163.38,163.39,163.34,163.35,1672199987.0
2007-06-14 08:54:00,163.36,163.36,163.34,163.34,1672199987.0
2007-06-14 08:55:00,163.36,163.36,163.35,163.35,1117000014.0
2007-06-14 08:56:00,163.36,163.38,163.35,163.37,1117000014.0
2007-06-14 08:57:00,163.37,163.39,163.37,163.37,1117000014.0
2007-06-14 08:58:00,163.38,163.4,163.37,163.39,1378200004.0
2007-06-14 08:59:00,163.39,163.39,163.36,163.38,836599998.0
2007-06-14 09:00:00,163.38,163.39,163.38,163.39,619999995.0
2007-06-14 09:01:00,163.39,163.39,163.37,163.38,646099999.0
2007-06-14 09:02:00,163.38,163.38,163.37,163.38,410799999.0
2007-06-14 09:03:00,163.38,163.38,163.36,163.37,502799998.0
2007-06-14 09:04:00,163.37,163.39,163.36,163.36,1471700002.0
2007-06-14 09:05:00,163.365,163.37,163.36,163.37,492999998.0
2007-06-14 09:06:00,163.37,163.38,163.37,163.37,743600004.0
2007-06-14 09:07:00,163.37,163.39,163.37,163.39,1311099990.0
2007-06-14 09:08:00,163.39,163.4,163.38,163.39,752299993.0
2007-06-14 09:09:00,163.39,163.39,163.38,163.38,637800003.0
2007-06-14 09:10:00,163.39,163.39,163.38,163.38,1152000009.0
2007-06-14 09:11:00,163.38,163.42,163.38,163.41,715899999.0
2007-06-14 09:12:00,163.41,163.43,163.4,163.41,1153000004.0
2007-06-14 09:13:00,163.41,163.41,163.41,163.41,386800000.0
2007-06-14 09:14:00,163.41,163.41,163.39,163.39,1533299998.0
2007-06-14 09:15:00,163.39,163.39,163.36,163.37,1347299980.0
2007-06-14 09:16:00,163.365,163.38,163.365,163.37,1057500009.0
2007-06-14 09:17:00,163.375,163.38,163.37,163.37,1388899994.0
2007-06-14 09:18:00,163.38,163.39,163.37,163.37,1067499995.0
2007-06-14 09:19:00,163.37,163.38,163.37,163.38,1275999997.0
2007-06-14 09:20:00,163.38,163.38,163.37,163.38,906600012.0
2007-06-14 09:21:00,163.38,163.38,163.365,163.38,436800001.0
2007-06-14 09:22:00,163.38,163.39,163.38,163.38,563999991.0
2007-06-14 09:23:00,163.38,163.4,163.38,163.4,1622799998.0
2007-06-14 09:24:00,163.4,163.4,163.38,163.39,1086199992.0
2007-06-14 09:25:00,163.39,163.4,163.37,163.39,1899600007.0
2007-06-14 09:26:00,163.4,163.4,163.39,163.4,1042099993.0
2007-06-14 09:27:00,163.38,163.4,163.38,163.4,1845600007.0
2007-06-14 09:28:00,163.41,163.42,163.4,163.42,1845600007.0
2007-06-14 09:29:00,163.43,163.44,163.42,163.42,1845600007.0
2007-06-14 09:30:00,163.43,163.44,163.42,163.42,1845600007.0
2007-06-14 09:31:00,163.41,163.43,163.4,163.42,1845600007.0
2007-06-14 09:32:00,163.43,163.47,163.43,163.45,1845600007.0
2007-06-14 09:33:00,163.45,163.45,163.43,163.45,619000011.0
2007-06-14 09:34:00,163.44,163.51,163.44,163.47,1538199987.0
2007-06-14 09:35:00,163.49,163.49,163.46,163.48,1538199987.0
2007-06-14 09:36:00,163.48,163.5,163.46,163.49,2119399978.0
2007-06-14 09:37:00,163.46,163.48,163.46,163.48,910200017.0
2007-06-14 09:38:00,163.49,163.5,163.49,163.5,910200017.0
2007-06-14 09:39:00,163.48,163.51,163.48,163.49,1960799999.0
2007-06-14 09:40:00,163.5,163.52,163.49,163.51,1960799999.0
2007-06-14 09:41:00,163.49,163.5,163.49,163.49,1194599991.0
2007-06-14 09:42:00,163.5,163.5,163.48,163.49,1194599991.0
2007-06-14 09:43:00,163.5,163.5,163.47,163.47,1194599991.0
2007-06-14 09:44:00,163.47,163.47,163.455,163.46,1189299981.0
2007-06-14 09:45:00,163.47,163.48,163.46,163.46,2062400010.0
2007-06-14 09:46:00,163.47,163.48,163.46,163.46,1664499981.0
2007-06-14 09:47:00,163.46,163.46,163.45,163.46,1079600011.0
2007-06-14 09:48:00,163.46,163.48,163.46,163.48,1777599999.0
2007-06-14 09:49:00,163.48,163.48,163.46,163.47,1929700036.0
2007-06-14 09:50:00,163.47,163.5,163.47,163.49,1037100009.0
2007-06-14 09:51:00,163.48,163.5,163.48,163.49,1037100009.0
2007-06-14 09:52:00,163.51,163.51,163.5,163.5,1037100009.0
2007-06-14 09:53:00,163.49,163.5,163.49,163.49,830899995.0
2007-06-14 09:54:00,163.5,163.5,163.47,163.47,830899995.0
2007-06-14 09:55:00,163.49,163.49,163.48,163.49,830899995.0
2007-06-14 09:56:00,163.49,163.5,163.49,163.49,883200001.0
2007-06-14 09:57:00,163.49,163.49,163.48,163.49,1438499994.0
2007-06-14 09:58:00,163.49,163.52,163.49,163.505,1438499994.0
2007-06-14 09:59:00,163.49,163.51,163.49,163.5,2023699982.0
2007-06-14 10:00:00,163.51,163.53,163.51,163.52,2023699982.0
2007-06-14 10:01:00,163.53,163.55,163.53,163.53,2023699982.0
2007-06-14 10:02:00,163.54,163.54,163.52,163.54,2023699982.0
2007-06-14 10:03:00,163.53,163.57,163.53,163.57,2023699982.0
2007-06-14 10:04:00,163.58,163.58,163.56,163.56,2023699982.0
2007-06-14 10:05:00,163.57,163.58,163.53,163.58,2023699982.0
2007-06-14 10:06:00,163.57,163.58,163.55,163.56,2023699982.0
2007-06-14 10:07:00,163.57,163.59,163.57,163.58,2023699982.0
2007-06-14 10:08:00,163.54,163.57,163.54,163.55,1880999987.0
2007-06-14 10:09:00,163.58,163.59,163.57,163.57,1880999987.0
2007-06-14 10:10:00,163.58,163.58,163.56,163.57,1880999987.0
2007-06-14 10:11:00,163.58,163.59,163.57,163.58,1880999987.0
2007-06-14 10:12:00,163.57,163.58,163.57,163.57,1880999987.0
2007-06-14 10:13:00,163.58,163.6,163.55,163.57,1880999987.0
2007-06-14 10:14:00,163.58,163.58,163.57,163.58,1880999987.0
2007-06-14 10:15:00,163.58,163.58,163.56,163.57,1810299988.0
2007-06-14 10:16:00,163.58,163.58,163.55,163.57,1810299988.0
2007-06-14 10:17:00,163.57,163.59,163.56,163.59,1485700009.0
2007-06-14 10:18:00,163.58,163.58,163.57,163.58,944300008.0
2007-06-14 10:19:00,163.58,163.58,163.57,163.57,536599988.0
2007-06-14 10:20:00,163.57,163.57,163.56,163.56,1953399991.0
2007-06-14 10:21:00,163.56,163.57,163.55,163.57,1112600008.0
2007-06-14 10:22:00,163.57,163.57,163.56,163.57,1707600018.0
2007-06-14 10:23:00,163.56,163.57,163.55,163.57,1934000007.0
2007-06-14 10:24:00,163.57,163.57,163.54,163.56,1451800004.0
2007-06-14 10:25:00,163.55,163.57,163.54,163.57,889100006.0
2007-06-14 10:26:00,163.57,163.57,163.55,163.56,1632699992.0
2007-06-14 10:27:00,163.56,163.57,163.55,163.55,1314700003.0
2007-06-14 10:28:00,163.53,163.54,163.5,163.52,585800000.0
2007-06-14 10:29:00,163.53,163.55,163.53,163.55,585800000.0
2007-06-14 10:30:00,163.57,163.57,163.56,163.57,585800000.0
2007-06-14 10:31:00,163.57,163.57,163.56,163.56,179200001.0
2007-06-14 10:32:00,163.56,163.57,163.56,163.56,668399988.0
2007-06-14 10:33:00,163.57,163.58,163.56,163.58,1321999991.0
2007-06-14 10:34:00,163.58,163.59,163.57,163.57,1468399983.0
2007-06-14 10:35:00,163.58,163.59,163.565,163.57,1434000008.0
2007-06-14 10:36:00,163.57,163.57,163.56,163.56,196499996.0
2007-06-14 10:37:00,163.56,163.56,163.55,163.55,382300006.0
2007-06-14 10:38:00,163.55,163.55,163.53,163.55,2100900022.0
2007-06-14 10:39:00,163.55,163.56,163.55,163.55,536400013.0
2007-06-14 10:40:00,163.54,163.55,163.53,163.54,1997600007.0
2007-06-14 10:41:00,163.54,163.54,163.52,163.53,367600000.0
2007-06-14 10:42:00,163.535,163.54,163.53,163.54,1509199986.0
2007-06-14 10:43:00,163.54,163.55,163.54,163.55,928099988.0
2007-06-14 10:44:00,163.55,163.55,163.54,163.55,854800004.0
2007-06-14 10:45:00,163.54,163.57,163.535,163.56,814200003.0
2007-06-14 10:46:00,163.56,163.56,163.53,163.53,2014199987.0
2007-06-14 10:47:00,163.55,163.55,163.52,163.52,2014199987.0
2007-06-14 10:48:00,163.52,163.52,163.51,163.51,1665699999.0
2007-06-14 10:49:00,163.49,163.5,163.47,163.47,2116299998.0
2007-06-14 10:50:00,163.48,163.5,163.47,163.47,2116299998.0
2007-06-14 10:51:00,163.46,163.48,163.45,163.45,2116299998.0
2007-06-14 10:52:00,163.46,163.47,163.45,163.47,2116299998.0
2007-06-14 10:53:00,163.48,163.51,163.48,163.5,2116299998.0
2007-06-14 10:54:00,163.5,163.52,163.49,163.52,1784100015.0
2007-06-14 10:55:00,163.52,163.53,163.515,163.52,295200000.0
2007-06-14 10:56:00,163.52,163.53,163.515,163.515,1043499995.0
2007-06-14 10:57:00,163.515,163.55,163.515,163.53,1194100001.0
2007-06-14 10:58:00,163.53,163.53,163.515,163.52,405300000.0
2007-06-14 10:59:00,163.515,163.53,163.51,163.51,921899992.0
2007-06-14 11:00:00,163.53,163.57,163.52,163.56,1653500011.0
2007-06-14 11:01:00,163.56,163.56,163.53,163.54,1302500011.0
2007-06-14 11:02:00,163.55,163.56,163.54,163.55,1302500011.0
2007-06-14 11:03:00,163.56,163.56,163.54,163.54,647599994.0
2007-06-14 11:04:00,163.53,163.53,163.51,163.51,684800001.0
2007-06-14 11:05:00,163.52,163.53,163.51,163.53,684800001.0
2007-06-14 11:06:00,163.54,163.57,163.53,163.56,684800001.0
2007-06-14 11:07:00,163.56,163.57,163.55,163.56,684800001.0
2007-06-14 11:08:00,163.55,163.55,163.53,163.55,298400003.0
2007-06-14 11:09:00,163.54,163.56,163.54,163.55,298400003.0
2007-06-14 11:10:00,163.555,163.56,163.55,163.56,298400003.0
2007-06-14 11:11:00,163.56,163.57,163.555,163.555,1140100012.0
2007-06-14 11:12:00,163.555,163.58,163.55,163.58,983000004.0
2007-06-14 11:13:00,163.57,163.57,163.55,163.55,2069800005.0
2007-06-14 11:14:00,163.56,163.56,163.54,163.55,2069800005.0
2007-06-14 11:15:00,163.56,163.59,163.56,163.58,2069800005.0
2007-06-14 11:16:00,163.55,163.57,163.55,163.57,1105100003.0
2007-06-14 11:17:00,163.57,163.59,163.57,163.59,1105100003.0
2007-06-14 11:18:00,163.58,163.59,163.58,163.58,688500007.0
2007-06-14 11:19:00,163.58,163.59,163.58,163.58,1588599979.0
2007-06-14 11:20:00,163.58,163.58,163.57,163.57,1335600009.0
2007-06-14 11:21:00,163.55,163.57,163.55,163.56,1693900001.0
2007-06-14 11:22:00,163.57,163.57,163.57,163.57,1693900001.0
2007-06-14 11:23:00,163.58,163.58,163.56,163.57,1693900001.0
2007-06-14 11:24:00,163.58,163.61,163.58,163.61,1693900001.0
2007-06-14 11:25:00,163.61,163.61,163.59,163.6,1585299989.0
2007-06-14 11:26:00,163.6,163.61,163.6,163.6,1955699999.0
2007-06-14 11:27:00,163.59,163.62,163.58,163.62,1955699999.0
2007-06-14 11:28:00,163.61,163.61,163.6,163.61,1955699999.0
2007-06-14 11:29:00,163.62,163.63,163.62,163.63,1955699999.0
2007-06-14 11:30:00,163.63,163.63,163.61,163.63,983100014.0
2007-06-14 11:31:00,163.625,163.63,163.62,163.625,604499997.0
2007-06-14 11:32:00,163.63,163.65,163.62,163.64,1006099987.0
2007-06-14 11:33:00,163.64,163.64,163.625,163.63,823199997.0
2007-06-14 11:34:00,163.63,163.63,163.62,163.625,804999996.0
2007-06-14 11:35:00,163.625,163.63,163.62,163.63,826600003.0
2007-06-14 11:36:00,163.63,163.63,163.61,163.61,633500001.0
2007-06-14 11:37:00,163.61,163.62,163.595,163.595,2147400015.0
2007-06-14 11:38:00,163.6,163.62,163.59,163.61,643500010.0
2007-06-14 11:39:00,163.605,163.62,163.605,163.62,106200000.0
2007-06-14 11:40:00,163.62,163.63,163.62,163.63,750100008.0
2007-06-14 11:41:00,163.62,163.62,163.61,163.62,1867099987.0
2007-06-14 11:42:00,163.61,163.63,163.61,163.61,1867099987.0
2007-06-14 11:43:00,163.63,163.63,163.62,163.63,1867099987.0
2007-06-14 11:44:00,163.63,163.64,163.63,163.635,422900002.0
2007-06-14 11:45:00,163.635,163.65,163.63,163.65,1891500023.0
2007-06-14 11:46:00,163.65,163.65,163.64,163.64,246100006.0
2007-06-14 11:47:00,163.64,163.64,163.64,163.64,644299994.0
2007-06-14 11:48:00,163.64,163.64,163.63,163.63,907100001.0
2007-06-14 11:49:00,163.625,163.63,163.625,163.63,835500022.0
2007-06-14 11:50:00,163.63,163.63,163.63,163.63,486800008.0
2007-06-14 11:51:00,163.63,163.63,163.63,163.63,792600006.0
2007-06-14 11:52:00,163.63,163.63,163.61,163.62,1633599987.0
2007-06-14 11:53:00,163.62,163.63,163.61,163.62,1173999999.0
2007-06-14 11:54:00,163.61,163.62,163.61,163.61,433000004.0
2007-06-14 11:55:00,163.61,163.61,163.595,163.595,905300003.0
2007-06-14 11:56:00,163.595,163.61,163.595,163.6,393400004.0
2007-06-14 11:57:00,163.6,163.6,163.57,163.58,711900013.0
2007-06-14 11:58:00,163.58,163.59,163.565,163.59,1640000011.0
2007-06-14 11:59:00,163.59,163.59,163.575,163.575,1791300012.0
2007-06-14 12:00:00,163.575,163.59,163.57,163.59,956000006.0
2007-06-14 12:01:00,163.59,163.6,163.59,163.6,760000007.0
2007-06-14 12:02:00,163.6,163.6,163.58,163.59,2095199983.0
2007-06-14 12:03:00,163.59,163.59,163.585,163.585,416400012.0
2007-06-14 12:04:00,163.59,163.59,163.59,163.59,1062800001.0
2007-06-14 12:05:00,163.6,163.61,163.6,163.6,2029199973.0
2007-06-14 12:06:00,163.61,163.61,163.58,163.59,2029199973.0
2007-06-14 12:07:00,163.585,163.59,163.57,163.58,2029199973.0
2007-06-14 12:08:00,163.575,163.58,163.575,163.58,137200003.0
2007-06-14 12:09:00,163.58,163.58,163.57,163.58,404799997.0
2007-06-14 12:10:00,163.58,163.59,163.58,163.58,492300002.0
2007-06-14 12:11:00,163.58,163.59,163.56,163.56,1331300004.0
2007-06-14 12:12:00,163.56,163.57,163.56,163.57,1331300004.0
2007-06-14 12:13:00,163.57,163.57,163.55,163.55,2132499984.0
2007-06-14 12:14:00,163.55,163.6,163.55,163.58,2136899999.0
2007-06-14 12:15:00,163.58,163.59,163.56,163.585,1906700010.0
2007-06-14 12:16:00,163.59,163.59,163.57,163.58,1668200012.0
2007-06-14 12:17:00,163.58,163.58,163.565,163.58,737000009.0
2007-06-14 12:18:00,163.58,163.58,163.57,163.575,735599995.0
2007-06-14 12:19:00,163.575,163.58,163.56,163.57,1436299996.0
2007-06-14 12:20:00,163.57,163.59,163.57,163.575,1083099997.0
2007-06-14 12:21:00,163.575,163.6,163.57,163.6,1407700017.0
2007-06-14 12:22:00,163.6,163.61,163.58,163.61,1317500013.0
2007-06-14 12:23:00,163.61,163.62,163.6,163.62,1452400015.0
2007-06-14 12:24:00,163.62,163.64,163.62,163.64,495900005.0
2007-06-14 12:25:00,163.64,163.64,163.63,163.63,433599999.0
2007-06-14 12:26:00,163.63,163.64,163.63,163.64,346399996.0
2007-06-14 12:27:00,163.64,163.64,163.625,163.64,321299998.0
2007-06-14 12:28:00,163.64,163.65,163.635,163.64,545200001.0
2007-06-14 12:29:00,163.64,163.64,163.63,163.63,406599996.0
2007-06-14 12:30:00,163.63,163.63,163.63,163.63,286399996.0
2007-06-14 12:31:00,163.63,163.63,163.63,163.63,74399998.0
2007-06-14 12:32:00,163.63,163.65,163.63,163.65,359700002.0
2007-06-14 12:33:00,163.65,163.65,163.64,163.65,807100002.0
2007-06-14 12:34:00,163.65,163.68,163.65,163.68,1347999995.0
2007-06-14 12:35:00,163.69,163.69,163.68,163.69,1367100013.0
2007-06-14 12:36:00,163.67,163.7,163.67,163.68,1501400007.0
2007-06-14 12:37:00,163.685,163.7,163.68,163.69,1501400007.0
2007-06-14 12:38:00,163.69,163.69,163.665,163.665,754699998.0
2007-06-14 12:39:00,163.68,163.68,163.66,163.66,1425599995.0
2007-06-14 12:40:00,163.67,163.67,163.635,163.64,1366199998.0
2007-06-14 12:41:00,163.64,163.64,163.63,163.63,521000004.0
2007-06-14 12:42:00,163.63,163.63,163.605,163.63,873500010.0
2007-06-14 12:43:00,163.63,163.64,163.625,163.63,1795099963.0
2007-06-14 12:44:00,163.64,163.64,163.63,163.63,319000007.0
2007-06-14 12:45:00,163.63,163.63,163.63,163.63,298400007.0
2007-06-14 12:46:00,163.63,163.64,163.61,163.63,1785200013.0
2007-06-14 12:47:00,163.63,163.63,163.61,163.63,1730899999.0
2007-06-14 12:48:00,163.63,163.63,163.62,163.62,494800002.0
2007-06-14 12:49:00,163.62,163.62,163.61,163.62,814899996.0
2007-06-14 12:50:00,163.62,163.62,163.62,163.62,14400000.0
2007-06-14 12:51:00,163.62,163.62,163.605,163.61,415600002.0
2007-06-14 12:52:00,163.61,163.61,163.6,163.605,474999995.0
2007-06-14 12:53:00,163.61,163.61,163.6,163.6,453899991.0
2007-06-14 12:54:00,163.6,163.61,163.6,163.61,1052299989.0
2007-06-14 12:55:00,163.59,163.59,163.59,163.59,830999991.0
2007-06-14 12:56:00,163.59,163.59,163.57,163.57,830999991.0
2007-06-14 12:57:00,163.57,163.58,163.56,163.56,712999999.0
2007-06-14 12:58:00,163.56,163.57,163.55,163.55,1604800000.0
2007-06-14 12:59:00,163.53,163.54,163.52,163.525,1604800000.0
2007-06-14 13:00:00,163.52,163.54,163.52,163.54,812699997.0
2007-06-14 13:01:00,163.55,163.57,163.54,163.57,812699997.0
2007-06-14 13:02:00,163.57,163.61,163.57,163.61,1099900003.0
2007-06-14 13:03:00,163.61,163.61,163.58,163.6,2001700007.0
2007-06-14 13:04:00,163.595,163.6,163.59,163.6,482899993.0
2007-06-14 13:05:00,163.6,163.6,163.57,163.57,1744099978.0
2007-06-14 13:06:00,163.57,163.58,163.565,163.57,1391299999.0
2007-06-14 13:07:00,163.57,163.59,163.56,163.575,1944199981.0
2007-06-14 13:08:00,163.58,163.6,163.58,163.58,1254900002.0
2007-06-14 13:09:00,163.58,163.6,163.575,163.6,1254900002.0
2007-06-14 13:10:00,163.6,163.61,163.6,163.61,1079400004.0
2007-06-14 13:11:00,163.6,163.62,163.6,163.61,1575399999.0
2007-06-14 13:12:00,163.62,163.62,163.59,163.59,1575399999.0
2007-06-14 13:13:00,163.595,163.605,163.59,163.6,1575399999.0
2007-06-14 13:14:00,163.6,163.6,163.59,163.59,1043899992.0
2007-06-14 13:15:00,163.59,163.61,163.59,163.59,1219600003.0
2007-06-14 13:16:00,163.59,163.59,163.58,163.58,1017399998.0
2007-06-14 13:17:00,163.58,163.59,163.57,163.57,715100002.0
2007-06-14 13:18:00,163.57,163.57,163.56,163.57,222700000.0
2007-06-14 13:19:00,163.57,163.57,163.56,163.56,611900012.0
2007-06-14 13:20:00,163.56,163.56,163.55,163.55,336700001.0
2007-06-14 13:21:00,163.56,163.56,163.55,163.56,502400000.0
2007-06-14 13:22:00,163.56,163.58,163.56,163.58,144000000.0
2007-06-14 13:23:00,163.58,163.59,163.57,163.59,413099998.0
2007-06-14 13:24:00,163.59,163.61,163.59,163.59,575699994.0
2007-06-14 13:25:00,163.59,163.6,163.59,163.6,80800000.0
2007-06-14 13:26:00,163.6,163.62,163.59,163.6,1104000006.0
2007-06-14 13:27:00,163.6,163.6,163.58,163.58,202699999.0
2007-06-14 13:28:00,163.58,163.6,163.58,163.59,670700000.0
2007-06-14 13:29:00,163.61,163.61,163.585,163.59,1035200002.0
2007-06-14 13:30:00,163.61,163.65,163.6,163.61,1164900009.0
2007-06-14 13:31:00,163.62,163.63,163.61,163.61,1334899971.0
2007-06-14 13:32:00,163.61,163.63,163.61,163.63,216399993.0
2007-06-14 13:33:00,163.63,163.63,163.6,163.61,942700000.0
2007-06-14 13:34:00,163.61,163.62,163.59,163.605,908599999.0
2007-06-14 13:35:00,163.61,163.64,163.61,163.64,502000002.0
2007-06-14 13:36:00,163.64,163.64,163.63,163.63,773399992.0
2007-06-14 13:37:00,163.63,163.64,163.605,163.62,820499999.0
2007-06-14 13:38:00,163.62,163.63,163.61,163.61,422700011.0
2007-06-14 13:39:00,163.62,163.62,163.6,163.62,267800001.0
2007-06-14 13:40:00,163.62,163.62,163.61,163.62,187000002.0
2007-06-14 13:41:00,163.63,163.63,163.63,163.63,153600000.0
2007-06-14 13:42:00,163.63,163.64,163.63,163.635,311200000.0
2007-06-14 13:43:00,163.64,163.64,163.62,163.62,198499998.0
2007-06-14 13:44:00,163.62,163.64,163.62,163.64,447299988.0
2007-06-14 13:45:00,163.64,163.65,163.64,163.65,119600000.0
2007-06-14 13:46:00,163.65,163.66,163.63,163.64,429700001.0
2007-06-14 13:47:00,163.65,163.67,163.635,163.65,981499987.0
2007-06-14 13:48:00,163.65,163.67,163.65,163.65,731100004.0
2007-06-14 13:49:00,163.64,163.65,163.64,163.65,199700000.0
2007-06-14 13:50:00,163.65,163.65,163.65,163.65,92800000.0
2007-06-14 13:51:00,163.65,163.65,163.64,163.64,148000000.0
2007-06-14 13:52:00,163.64,163.64,163.63,163.64,93600000.0
2007-06-14 13:53:00,163.63,163.64,163.63,163.63,188800000.0
2007-06-14 13:54:00,163.63,163.63,163.63,163.63,14400000.0
2007-06-14 13:55:00,163.63,163.64,163.63,163.64,118000000.0
2007-06-14 13:56:00,163.64,163.64,163.64,163.64,8000000.0
2007-06-14 13:57:00,163.64,163.69,163.64,163.69,1538400008.0
2007-06-14 13:58:00,163.67,163.68,163.65,163.65,1527099997.0
2007-06-14 13:59:00,163.64,163.64,163.59,163.635,1527099997.0
2007-06-14 14:00:00,163.64,163.65,163.63,163.64,1431799999.0
2007-06-14 14:01:00,163.63,163.64,163.63,163.64,943700005.0
2007-06-14 14:02:00,163.64,163.64,163.625,163.64,1671699996.0
2007-06-14 14:03:00,163.64,163.65,163.62,163.63,1187299996.0
2007-06-14 14:04:00,163.63,163.63,163.61,163.61,1843899985.0
2007-06-14 14:05:00,163.61,163.62,163.6,163.6,1951099995.0
2007-06-14 14:06:00,163.59,163.6,163.58,163.6,1951099995.0
2007-06-14 14:07:00,163.6,163.62,163.6,163.61,792300016.0
2007-06-14 14:08:00,163.61,163.61,163.59,163.59,792300016.0
2007-06-14 14:09:00,163.59,163.59,163.58,163.58,1094799986.0
2007-06-14 14:10:00,163.58,163.59,163.57,163.58,936299995.0
2007-06-14 14:11:00,163.58,163.59,163.57,163.59,1910899955.0
2007-06-14 14:12:00,163.59,163.59,163.545,163.55,1661100011.0
2007-06-14 14:13:00,163.54,163.56,163.54,163.56,2021600008.0
2007-06-14 14:14:00,163.56,163.56,163.54,163.55,1667099999.0
2007-06-14 14:15:00,163.56,163.56,163.53,163.54,1196600007.0
2007-06-14 14:16:00,163.54,163.55,163.53,163.54,810400001.0
2007-06-14 14:17:00,163.53,163.53,163.5,163.53,1503300006.0
2007-06-14 14:18:00,163.52,163.52,163.51,163.51,1036499987.0
2007-06-14 14:19:00,163.51,163.52,163.51,163.51,2022400008.0
2007-06-14 14:20:00,163.51,163.51,163.5,163.51,1861200018.0
2007-06-14 14:21:00,163.51,163.51,163.48,163.48,1331600009.0
2007-06-14 14:22:00,163.48,163.49,163.47,163.47,1331600009.0
2007-06-14 14:23:00,163.47,163.48,163.45,163.46,1894399992.0
2007-06-14 14:24:00,163.47,163.47,163.46,163.47,376400000.0
2007-06-14 14:25:00,163.48,163.49,163.475,163.485,376400000.0
2007-06-14 14:26:00,163.49,163.5,163.49,163.49,1999399979.0
2007-06-14 14:27:00,163.5,163.52,163.5,163.52,1999399979.0
2007-06-14 14:28:00,163.54,163.54,163.525,163.53,1999399979.0
2007-06-14 14:29:00,163.53,163.54,163.53,163.54,731400004.0
2007-06-14 14:30:00,163.53,163.53,163.49,163.51,1783699996.0
2007-06-14 14:31:00,163.5,163.51,163.43,163.46,1783699996.0
2007-06-14 14:32:00,163.47,163.5,163.44,163.49,1783699996.0
2007-06-14 14:33:00,163.5,163.51,163.47,163.5,1783699996.0
2007-06-14 14:34:00,163.51,163.51,163.49,163.5,1783699996.0
2007-06-14 14:35:00,163.51,163.55,163.5,163.55,1783699996.0
2007-06-14 14:36:00,163.54,163.58,163.53,163.55,1783699996.0
2007-06-14 14:37:00,163.57,163.6,163.56,163.58,1783699996.0
2007-06-14 14:38:00,163.57,163.58,163.56,163.58,1783699996.0
2007-06-14 14:39:00,163.56,163.59,163.53,163.56,1783699996.0
2007-06-14 14:40:00,163.57,163.61,163.55,163.57,1783699996.0
2007-06-14 14:41:00,163.56,163.59,163.53,163.54,1783699996.0
2007-06-14 14:42:00,163.55,163.59,163.54,163.58,1783699996.0
2007-06-14 14:43:00,163.59,163.63,163.575,163.62,1783699996.0
2007-06-14 14:44:00,163.63,163.63,163.6,163.61,1519699987.0
2007-06-14 14:45:00,163.62,163.62,163.57,163.59,1519699987.0
2007-06-14 14:46:00,163.57,163.63,163.56,163.59,1519699987.0
2007-06-14 14:47:00,163.57,163.58,163.56,163.57,1519699987.0
2007-06-14 14:48:00,163.58,163.58,163.56,163.58,1519699987.0
2007-06-14 14:49:00,163.57,163.61,163.57,163.59,1519699987.0
2007-06-14 14:50:00,163.6,163.6,163.56,163.56,1519699987.0
2007-06-14 14:51:00,163.57,163.59,163.56,163.56,1519699987.0
2007-06-14 14:52:00,163.57,163.57,163.56,163.56,1519699987.0
2007-06-14 14:53:00,163.56,163.57,163.54,163.56,2033399999.0
2007-06-14 14:54:00,163.55,163.56,163.53,163.53,2033399999.0
2007-06-14 14:55:00,163.54,163.54,163.53,163.53,2033399999.0
2007-06-14 14:56:00,163.55,163.56,163.54,163.55,2033399999.0
2007-06-14 14:57:00,163.56,163.59,163.55,163.55,2033399999.0
2007-06-14 14:58:00,163.56,163.56,163.53,163.54,2033399999.0
2007-06-14 14:59:00,163.55,163.6,163.55,163.57,2033399999.0
2007-06-14 15:00:00,163.58,163.59,163.55,163.57,2033399999.0
2007-06-14 15:01:00,163.56,163.62,163.56,163.61,2033399999.0
2007-06-14 15:02:00,163.62,163.62,163.6,163.61,2033399999.0
2007-06-14 15:03:00,163.6,163.61,163.6,163.61,2033399999.0
2007-06-14 15:04:00,163.6,163.63,163.6,163.62,2033399999.0
2007-06-14 15:05:00,163.61,163.63,163.61,163.62,2033399999.0
2007-06-14 15:06:00,163.63,163.63,163.61,163.61,2033399999.0
2007-06-14 15:07:00,163.62,163.64,163.62,163.63,693399994.0
2007-06-14 15:08:00,163.64,163.64,163.63,163.63,693399994.0
2007-06-14 15:09:00,163.63,163.65,163.62,163.63,1781100008.0
2007-06-14 15:10:00,163.63,163.65,163.62,163.64,1784599996.0
2007-06-14 15:11:00,163.645,163.65,163.63,163.63,2047600010.0
2007-06-14 15:12:00,163.63,163.64,163.63,163.63,836300011.0
2007-06-14 15:13:00,163.62,163.64,163.62,163.62,1971100000.0
2007-06-14 15:14:00,163.62,163.63,163.62,163.62,1073799990.0
2007-06-14 15:15:00,163.63,163.64,163.62,163.62,914399999.0
2007-06-14 15:16:00,163.61,163.62,163.61,163.62,914399999.0
2007-06-14 15:17:00,163.62,163.62,163.62,163.62,914399999.0
2007-06-14 15:18:00,163.61,163.62,163.61,163.62,1784700024.0
2007-06-14 15:19:00,163.62,163.64,163.61,163.62,1784700024.0
2007-06-14 15:20:00,163.63,163.63,163.61,163.63,1697900004.0
2007-06-14 15:21:00,163.61,163.62,163.61,163.62,1697900004.0
2007-06-14 15:22:00,163.61,163.61,163.6,163.61,1697900004.0
2007-06-14 15:23:00,163.6,163.61,163.6,163.61,1697900004.0
2007-06-14 15:24:00,163.62,163.63,163.62,163.63,1697900004.0
2007-06-14 15:25:00,163.63,163.63,163.615,163.63,1387900003.0
2007-06-14 15:26:00,163.62,163.64,163.61,163.61,1813400016.0
2007-06-14 15:27:00,163.62,163.63,163.61,163.63,1050299974.0
2007-06-14 15:28:00,163.61,163.62,163.61,163.62,1744799999.0
2007-06-14 15:29:00,163.63,163.63,163.63,163.63,1744799999.0
2007-06-14 15:30:00,163.64,163.64,163.62,163.63,1744799999.0
2007-06-14 15:31:00,163.64,163.65,163.64,163.65,1744799999.0
2007-06-14 15:32:00,163.64,163.66,163.64,163.66,1385800006.0
2007-06-14 15:33:00,163.67,163.67,163.65,163.65,1385800006.0
2007-06-14 15:34:00,163.67,163.7,163.67,163.7,1385800006.0
2007-06-14 15:35:00,163.7,163.72,163.7,163.72,1569799994.0
2007-06-14 15:36:00,163.7,163.74,163.7,163.71,1569799994.0
2007-06-14 15:37:00,163.72,163.73,163.71,163.72,1569799994.0
2007-06-14 15:38:00,163.71,163.73,163.71,163.72,1569799994.0
2007-06-14 15:39:00,163.72,163.73,163.71,163.72,1569799994.0
2007-06-14 15:40:00,163.71,163.73,163.71,163.71,1761599993.0
2007-06-14 15:41:00,163.71,163.72,163.7,163.71,1779299987.0
2007-06-14 15:42:00,163.7,163.71,163.68,163.7,1779299987.0
2007-06-14 15:43:00,163.69,163.72,163.69,163.7,1779299987.0
2007-06-14 15:44:00,163.7,163.72,163.7,163.7,1779299987.0
2007-06-14 15:45:00,163.7,163.7,163.69,163.69,1706400024.0
2007-06-14 15:46:00,163.69,163.71,163.67,163.69,1706099998.0
2007-06-14 15:47:00,163.69,163.695,163.68,163.69,498899999.0
2007-06-14 15:48:00,163.69,163.7,163.68,163.68,1169878558.0
2007-06-14 15:49:00,163.69,163.71,163.68,163.71,1169878558.0
2007-06-14 15:50:00,163.7,163.71,163.69,163.69,1169878558.0
2007-06-14 15:51:00,163.68,163.7,163.68,163.7,718199998.0
2007-06-14 15:52:00,163.71,163.71,163.7,163.71,1277899992.0
2007-06-14 15:53:00,163.7,163.71,163.7,163.71,1277899992.0
2007-06-14 15:54:00,163.72,163.72,163.71,163.71,1277899992.0
2007-06-14 15:55:00,163.72,163.72,163.7,163.7,1277899992.0
2007-06-14 15:56:00,163.7,163.7,163.67,163.68,1213400007.0
2007-06-14 15:57:00,163.67,163.68,163.65,163.66,1213400007.0
2007-06-14 15:58:00,163.67,163.67,163.65,163.65,1213400007.0
2007-06-14 15:59:00,163.66,163.67,163.65,163.67,1213400007.0
2007-06-14 16:00:00,163.685,163.71,163.68,163.69,1213400007.0
2007-06-14 16:01:00,163.69,163.72,163.685,163.69,1645500000.0
2007-06-14 16:02:00,163.69,163.7,163.66,163.66,1432175003.0
2007-06-14 16:03:00,163.67,163.67,163.63,163.65,1432175003.0
2007-06-14 16:04:00,163.64,163.71,163.64,163.71,2035299993.0
2007-06-14 16:05:00,163.7,163.73,163.68,163.68,2035299993.0
2007-06-14 16:06:00,163.69,163.73,163.69,163.73,2035299993.0
2007-06-14 16:07:00,163.72,163.73,163.7,163.71,1242999995.0
2007-06-14 16:08:00,163.7,163.71,163.7,163.7,1242999995.0
2007-06-14 16:09:00,163.71,163.71,163.69,163.7,1242999995.0
2007-06-14 16:10:00,163.7,163.72,163.69,163.72,1242999995.0
2007-06-14 16:11:00,163.72,163.72,163.685,163.71,1595300011.0
2007-06-14 16:12:00,163.7,163.73,163.7,163.72,1986100003.0
2007-06-14 16:13:00,163.72,163.73,163.71,163.71,725900000.0
2007-06-14 16:14:00,163.73,163.73,163.72,163.73,725900000.0
2007-06-14 16:15:00,163.73,163.74,163.71,163.72,1440599983.0
2007-06-14 16:16:00,163.71,163.73,163.71,163.71,1427199996.0
2007-06-14 16:17:00,163.72,163.73,163.71,163.71,1427199996.0
2007-06-14 16:18:00,163.73,163.73,163.71,163.72,1427199996.0
2007-06-14 16:19:00,163.71,163.74,163.71,163.74,1427199996.0
2007-06-14 16:20:00,163.75,163.77,163.74,163.76,1427199996.0
2007-06-14 16:21:00,163.76,163.77,163.75,163.76,1427199996.0
2007-06-14 16:22:00,163.74,163.75,163.74,163.75,1927300022.0
2007-06-14 16:23:00,163.74,163.74,163.72,163.74,1927300022.0
2007-06-14 16:24:00,163.73,163.74,163.72,163.72,1927300022.0
2007-06-14 16:25:00,163.73,163.73,163.71,163.73,1927300022.0
2007-06-14 16:26:00,163.73,163.74,163.72,163.72,1927300022.0
2007-06-14 16:27:00,163.72,163.73,163.72,163.73,1254199998.0
2007-06-14 16:28:00,163.73,163.73,163.73,163.73,562300002.0
2007-06-14 16:29:00,163.73,163.74,163.72,163.72,1862299998.0
2007-06-14 16:30:00,163.72,163.73,163.7,163.71,2020999997.0
2007-06-14 16:31:00,163.7,163.71,163.7,163.7,2020999997.0
2007-06-14 16:32:00,163.71,163.71,163.7,163.71,2020999997.0
2007-06-14 16:33:00,163.72,163.72,163.7,163.71,2020999997.0
2007-06-14 16:34:00,163.71,163.73,163.71,163.71,2020999997.0
2007-06-14 16:35:00,163.72,163.73,163.71,163.71,1804200015.0
2007-06-14 16:36:00,163.72,163.72,163.71,163.71,1942800008.0
2007-06-14 16:37:00,163.7,163.72,163.7,163.71,1942800008.0
2007-06-14 16:38:00,163.7,163.71,163.7,163.71,1942800008.0
2007-06-14 16:39:00,163.695,163.71,163.69,163.7,1942800008.0
2007-06-14 16:40:00,163.71,163.71,163.7,163.7,1965399996.0
2007-06-14 16:41:00,163.71,163.71,163.7,163.71,1965399996.0
2007-06-14 16:42:00,163.7,163.71,163.69,163.7,1965399996.0
2007-06-14 16:43:00,163.71,163.71,163.71,163.71,1965399996.0
2007-06-14 16:44:00,163.71,163.72,163.7,163.7,1965399996.0
2007-06-14 16:45:00,163.7,163.7,163.69,163.7,814299997.0
2007-06-14 16:46:00,163.69,163.7,163.68,163.68,1145174992.0
2007-06-14 16:47:00,163.67,163.68,163.66,163.67,1145174992.0
2007-06-14 16:48:00,163.67,163.67,163.65,163.66,1145174992.0
2007-06-14 16:49:00,163.66,163.66,163.65,163.65,355387500.0
2007-06-14 16:50:00,163.65,163.67,163.65,163.66,1595200006.0
2007-06-14 16:51:00,163.66,163.67,163.66,163.66,423599999.0
2007-06-14 16:52:00,163.66,163.68,163.66,163.66,1742199985.0
2007-06-14 16:53:00,163.65,163.69,163.65,163.66,1139999998.0
2007-06-14 16:54:00,163.66,163.68,163.66,163.68,1139999998.0
2007-06-14 16:55:00,163.68,163.69,163.68,163.68,1282300002.0
2007-06-14 16:56:00,163.68,163.68,163.65,163.65,1413400004.0
2007-06-14 16:57:00,163.65,163.66,163.64,163.65,977200000.0
2007-06-14 16:58:00,163.65,163.65,163.64,163.64,826400000.0
2007-06-14 16:59:00,163.63,163.63,163.6,163.62,1065699998.0
2007-06-14 17:00:00,163.63,163.64,163.61,163.63,1065699998.0
2007-06-14 17:01:00,163.62,163.64,163.62,163.63,1065699998.0
2007-06-14 17:02:00,163.64,163.64,163.62,163.64,1065699998.0
2007-06-14 17:03:00,163.63,163.63,163.6,163.61,1065699998.0
2007-06-14 17:04:00,163.6,163.61,163.59,163.61,1065699998.0
2007-06-14 17:05:00,163.62,163.62,163.61,163.62,1065699998.0
2007-06-14 17:06:00,163.61,163.61,163.57,163.59,1065699998.0
2007-06-14 17:07:00,163.59,163.59,163.565,163.565,1065699998.0
2007-06-14 17:08:00,163.56,163.58,163.56,163.57,1991612499.0
2007-06-14 17:09:00,163.57,163.58,163.56,163.57,1753899980.0
2007-06-14 17:10:00,163.56,163.58,163.54,163.55,821199997.0
2007-06-14 17:11:00,163.56,163.58,163.56,163.56,821199997.0
2007-06-14 17:12:00,163.57,163.57,163.55,163.56,821199997.0
2007-06-14 17:13:00,163.56,163.56,163.535,163.56,661699990.0
2007-06-14 17:14:00,163.56,163.57,163.54,163.56,1860399999.0
2007-06-14 17:15:00,163.57,163.57,163.56,163.56,797599999.0
2007-06-14 17:16:00,163.56,163.57,163.55,163.56,1076799997.0
2007-06-14 17:17:00,163.56,163.57,163.56,163.57,753599998.0
2007-06-14 17:18:00,163.57,163.58,163.57,163.57,320000000.0
2007-06-14 17:19:00,163.57,163.6,163.57,163.6,1281299998.0
2007-06-14 17:20:00,163.61,163.61,163.6,163.6,182700000.0
2007-06-14 17:21:00,163.6,163.61,163.6,163.61,684400000.0
2007-06-14 17:22:00,163.61,163.63,163.61,163.63,659600002.0
2007-06-14 17:23:00,163.63,163.66,163.63,163.66,1602999997.0
2007-06-14 17:24:00,163.66,163.66,163.65,163.66,933600003.0
2007-06-14 17:25:00,163.66,163.68,163.66,163.67,1357700006.0
2007-06-14 17:26:00,163.67,163.67,163.655,163.66,1357700006.0
2007-06-14 17:27:00,163.66,163.67,163.65,163.655,1937800000.0
2007-06-14 17:28:00,163.66,163.67,163.65,163.67,1664699974.0
2007-06-14 17:29:00,163.67,163.68,163.66,163.67,1664699974.0
2007-06-14 17:30:00,163.68,163.7,163.67,163.69,2077300023.0
2007-06-14 17:31:00,163.68,163.69,163.67,163.69,2077300023.0
2007-06-14 17:32:00,163.69,163.72,163.68,163.72,2077300023.0
2007-06-14 17:33:00,163.72,163.74,163.71,163.73,842199998.0
2007-06-14 17:34:00,163.73,163.73,163.72,163.72,431200004.0
2007-06-14 17:35:00,163.72,163.73,163.71,163.71,640800008.0
2007-06-14 17:36:00,163.72,163.72,163.7,163.72,1532099975.0
2007-06-14 17:37:00,163.72,163.72,163.71,163.72,835400001.0
2007-06-14 17:38:00,163.72,163.72,163.71,163.71,352800001.0
2007-06-14 17:39:00,163.71,163.71,163.69,163.7,462900001.0
2007-06-14 17:40:00,163.7,163.71,163.68,163.695,2013899991.0
2007-06-14 17:41:00,163.7,163.71,163.69,163.7,760299996.0
2007-06-14 17:42:00,163.7,163.7,163.7,163.7,113600000.0
2007-06-14 17:43:00,163.7,163.71,163.68,163.68,818399996.0
2007-06-14 17:44:00,163.68,163.69,163.675,163.68,2070599994.0
2007-06-14 17:45:00,163.68,163.69,163.675,163.685,355500002.0
2007-06-14 17:46:00,163.69,163.7,163.69,163.69,781200005.0
2007-06-14 17:47:00,163.69,163.69,163.66,163.68,1172799992.0
2007-06-14 17:48:00,163.67,163.67,163.665,163.67,377699998.0
2007-06-14 17:49:00,163.68,163.7,163.67,163.67,797599998.0
2007-06-14 17:50:00,163.67,163.68,163.64,163.64,2058100003.0
2007-06-14 17:51:00,163.65,163.68,163.635,163.67,2058100003.0
2007-06-14 17:52:00,163.65,163.71,163.65,163.7,2081100006.0
2007-06-14 17:53:00,163.71,163.71,163.68,163.685,2081100006.0
2007-06-14 17:54:00,163.68,163.69,163.67,163.67,1866000005.0
2007-06-14 17:55:00,163.67,163.68,163.66,163.67,1753599991.0
2007-06-14 17:56:00,163.65,163.67,163.65,163.66,1753599991.0
2007-06-14 17:57:00,163.67,163.68,163.66,163.66,1753599991.0
2007-06-14 17:58:00,163.66,163.67,163.655,163.66,662000001.0
2007-06-14 17:59:00,163.67,163.69,163.67,163.69,1345600012.0
2007-06-14 18:00:00,163.69,163.71,163.68,163.71,744599995.0
2007-06-14 18:01:00,163.71,163.71,163.68,163.68,292099998.0
2007-06-14 18:02:00,163.69,163.69,163.67,163.67,532799991.0
2007-06-14 18:03:00,163.67,163.69,163.67,163.68,1250300001.0
2007-06-14 18:04:00,163.68,163.685,163.68,163.68,523200001.0
2007-06-14 18:05:00,163.68,163.68,163.68,163.68,168799996.0
2007-06-14 18:06:00,163.68,163.69,163.68,163.68,633600007.0
2007-06-14 18:07:00,163.68,163.68,163.67,163.67,1400799997.0
2007-06-14 18:08:00,163.67,163.68,163.65,163.675,1557300020.0
2007-06-14 18:09:00,163.675,163.685,163.675,163.685,429500000.0
2007-06-14 18:10:00,163.68,163.695,163.675,163.68,311800000.0
2007-06-14 18:11:00,163.68,163.68,163.66,163.68,1095800000.0
2007-06-14 18:12:00,163.68,163.68,163.67,163.67,1023000002.0
2007-06-14 18:13:00,163.67,163.67,163.67,163.67,560800000.0
2007-06-14 18:14:00,163.68,163.68,163.67,163.67,1217437500.0
2007-06-14 18:15:00,163.65,163.66,163.65,163.66,1217437500.0
2007-06-14 18:16:00,163.65,163.66,163.64,163.66,1920900009.0
2007-06-14 18:17:00,163.66,163.66,163.65,163.66,440600001.0
2007-06-14 18:18:00,163.66,163.66,163.65,163.65,1932200002.0
2007-06-14 18:19:00,163.65,163.66,163.65,163.66,909799995.0
2007-06-14 18:20:00,163.66,163.69,163.66,163.67,1459899999.0
2007-06-14 18:21:00,163.67,163.67,163.67,163.67,201600000.0
2007-06-14 18:22:00,163.67,163.7,163.67,163.69,1655200001.0
2007-06-14 18:23:00,163.69,163.71,163.69,163.71,528800000.0
2007-06-14 18:24:00,163.71,163.71,163.68,163.69,1527299999.0
2007-06-14 18:25:00,163.7,163.7,163.7,163.7,136800000.0
2007-06-14 18:26:00,163.7,163.7,163.69,163.69,519999996.0
2007-06-14 18:27:00,163.71,163.71,163.7,163.71,219200000.0
2007-06-14 18:28:00,163.71,163.71,163.71,163.71,219200000.0
2007-06-14 18:29:00,163.71,163.72,163.7,163.715,1137200009.0
2007-06-14 18:30:00,163.715,163.73,163.715,163.73,873725007.0
2007-06-14 18:31:00,163.73,163.73,163.7,163.7,154924997.0
2007-06-14 18:32:00,163.71,163.71,163.695,163.7,1177800004.0
2007-06-14 18:33:00,163.7,163.7,163.7,163.7,156000001.0
2007-06-14 18:34:00,163.7,163.705,163.7,163.7,69600000.0
2007-06-14 18:35:00,163.7,163.7,163.69,163.695,666899989.0
2007-06-14 18:36:00,163.7,163.71,163.7,163.71,200000000.0
2007-06-14 18:37:00,163.7,163.71,163.69,163.705,1438899993.0
2007-06-14 18:38:00,163.71,163.73,163.71,163.72,1129599990.0
2007-06-14 18:39:00,163.72,163.74,163.72,163.74,530300003.0
2007-06-14 18:40:00,163.74,163.75,163.72,163.74,1403900000.0
2007-06-14 18:41:00,163.74,163.75,163.74,163.74,535999997.0
2007-06-14 18:42:00,163.74,163.75,163.73,163.75,423199996.0
2007-06-14 18:43:00,163.75,163.76,163.74,163.75,524799997.0
2007-06-14 18:44:00,163.75,163.75,163.73,163.75,820700004.0
2007-06-14 18:45:00,163.75,163.75,163.74,163.74,862400004.0
2007-06-14 18:46:00,163.74,163.75,163.735,163.75,499800002.0
2007-06-14 18:47:00,163.74,163.75,163.74,163.75,1201899989.0
2007-06-14 18:48:00,163.75,163.75,163.725,163.73,1201899989.0
2007-06-14 18:49:00,163.73,163.74,163.715,163.74,1199100291.0
2007-06-14 18:50:00,163.74,163.75,163.725,163.74,380799995.0
2007-06-14 18:51:00,163.74,163.74,163.71,163.74,1264200695.0
2007-06-14 18:52:00,163.74,163.74,163.74,163.74,149600000.0
2007-06-14 18:53:00,163.74,163.75,163.74,163.745,127200199.0
2007-06-14 18:54:00,163.74,163.75,163.74,163.75,306400002.0
2007-06-14 18:55:00,163.74,163.75,163.74,163.75,45600000.0
2007-06-14 18:56:00,163.75,163.77,163.75,163.77,374213175.0
2007-06-14 18:57:00,163.77,163.77,163.75,163.75,51205971.0
2007-06-14 18:58:00,163.76,163.77,163.755,163.755,40495619.0
2007-06-14 18:59:00,163.755,163.77,163.755,163.77,277300000.0
2007-06-14 19:00:00,163.77,163.775,163.76,163.77,707100191.0
2007-06-14 19:01:00,163.77,163.78,163.745,163.76,1043000001.0
2007-06-14 19:02:00,163.76,163.76,163.75,163.75,560000007.0
2007-06-14 19:03:00,163.75,163.76,163.735,163.75,953799999.0
2007-06-14 19:04:00,163.745,163.76,163.74,163.74,903599999.0
2007-06-14 19:05:00,163.74,163.75,163.74,163.74,493599999.0
2007-06-14 19:06:00,163.74,163.74,163.735,163.74,306399995.0
2007-06-14 19:07:00,163.74,163.74,163.735,163.735,392000000.0
2007-06-14 19:08:00,163.74,163.75,163.73,163.75,483699999.0
2007-06-14 19:09:00,163.75,163.75,163.73,163.74,1109600010.0
2007-06-14 19:10:00,163.74,163.75,163.735,163.75,500200000.0
2007-06-14 19:11:00,163.75,163.75,163.71,163.72,821800002.0
2007-06-14 19:12:00,163.72,163.74,163.72,163.73,900500010.0
2007-06-14 19:13:00,163.73,163.73,163.72,163.73,900500010.0
2007-06-14 19:14:00,163.72,163.73,163.72,163.72,174400004.0
2007-06-14 19:15:00,163.72,163.72,163.72,163.72,295199994.0
2007-06-14 19:16:00,163.72,163.73,163.72,163.73,1229599986.0
2007-06-14 19:17:00,163.73,163.73,163.715,163.73,846599994.0
2007-06-14 19:18:00,163.73,163.74,163.73,163.73,296799997.0
2007-06-14 19:19:00,163.73,163.73,163.725,163.725,16000000.0
2007-06-14 19:20:00,163.725,163.73,163.725,163.725,10400000.0
2007-06-14 19:21:00,163.73,163.73,163.72,163.72,330299999.0
2007-06-14 19:22:00,163.72,163.74,163.72,163.74,648499995.0
2007-06-14 19:23:00,163.74,163.74,163.715,163.73,670500001.0
2007-06-14 19:24:00,163.725,163.75,163.72,163.74,431200002.0
2007-06-14 19:25:00,163.74,163.76,163.74,163.76,1447599998.0
2007-06-14 19:26:00,163.76,163.76,163.75,163.75,197600001.0
2007-06-14 19:27:00,163.75,163.775,163.74,163.775,479400000.0
2007-06-14 19:28:00,163.775,163.775,163.76,163.76,925599993.0
2007-06-14 19:29:00,163.755,163.78,163.755,163.78,899999998.0
2007-06-14 19:30:00,163.78,163.78,163.76,163.78,521200001.0
2007-06-14 19:31:00,163.78,163.79,163.77,163.79,742100003.0
2007-06-14 19:32:00,163.78,163.79,163.75,163.76,1116799989.0
2007-06-14 19:33:00,163.77,163.77,163.76,163.76,1116799989.0
2007-06-14 19:34:00,163.76,163.76,163.75,163.755,971800001.0
2007-06-14 19:35:00,163.755,163.76,163.74,163.75,1649199986.0
2007-06-14 19:36:00,163.75,163.75,163.72,163.72,1447400013.0
2007-06-14 19:37:00,163.72,163.72,163.7,163.71,1447400013.0
2007-06-14 19:38:00,163.71,163.71,163.71,163.71,482400000.0
2007-06-14 19:39:00,163.71,163.71,163.695,163.7,1039300000.0
2007-06-14 19:40:00,163.71,163.72,163.7,163.72,806300003.0
2007-06-14 19:41:00,163.72,163.73,163.71,163.725,857600001.0
2007-06-14 19:42:00,163.725,163.73,163.72,163.73,250199996.0
2007-06-14 19:43:00,163.73,163.76,163.73,163.75,745700000.0
2007-06-14 19:44:00,163.745,163.76,163.735,163.75,1555600002.0
2007-06-14 19:45:00,163.75,163.75,163.73,163.74,944399995.0
2007-06-14 19:46:00,163.74,163.74,163.725,163.74,1082400403.0
2007-06-14 19:47:00,163.74,163.74,163.73,163.74,298399997.0
2007-06-14 19:48:00,163.73,163.74,163.73,163.74,1295999995.0
2007-06-14 19:49:00,163.74,163.75,163.73,163.73,1295999995.0
2007-06-14 19:50:00,163.73,163.74,163.71,163.71,192801100.0
2007-06-14 19:51:00,163.7,163.72,163.695,163.72,890500184.0
2007-06-14 19:52:00,163.72,163.72,163.695,163.695,276400500.0
2007-06-14 19:53:00,163.695,163.71,163.695,163.71,131000000.0
2007-06-14 19:54:00,163.71,163.71,163.7,163.71,313699998.0
2007-06-14 19:55:00,163.71,163.71,163.69,163.695,1049999995.0
2007-06-14 19:56:00,163.695,163.71,163.695,163.7,326200000.0
2007-06-14 19:57:00,163.71,163.71,163.7,163.71,376699997.0
2007-06-14 19:58:00,163.71,163.71,163.71,163.71,83200000.0
2007-06-14 19:59:00,163.71,163.71,163.7,163.71,179200004.0
2007-06-14 20:00:00,163.71,163.725,163.71,163.725,239290000.0
2007-06-14 20:01:00,163.71,163.725,163.71,163.72,404018794.0
2007-06-14 20:02:00,163.72,163.72,163.705,163.71,387400000.0
2007-06-14 20:03:00,163.71,163.71,163.7,163.71,1783200001.0
2007-06-14 20:04:00,163.7,163.715,163.69,163.715,836988006.0
2007-06-14 20:05:00,163.715,163.715,163.7,163.7,15444400.0
2007-06-14 20:06:00,163.7,163.7,163.69,163.69,602300000.0
2007-06-14 20:07:00,163.69,163.7,163.69,163.7,241600002.0
2007-06-14 20:08:00,163.71,163.71,163.7,163.7,147200004.0
2007-06-14 20:09:00,163.7,163.7,163.69,163.69,147200004.0
2007-06-14 20:10:00,163.69,163.69,163.66,163.66,1001800000.0
2007-06-14 20:11:00,163.66,163.67,163.66,163.67,881599983.0
2007-06-14 20:12:00,163.66,163.67,163.65,163.67,1845099986.0
2007-06-14 20:13:00,163.67,163.67,163.65,163.66,909700001.0
2007-06-14 20:14:00,163.66,163.67,163.65,163.66,444899998.0
2007-06-14 20:15:00,163.66,163.67,163.66,163.66,427800003.0
2007-06-14 20:16:00,163.66,163.67,163.66,163.66,1507099990.0
2007-06-14 20:17:00,163.66,163.66,163.66,163.66,181599999.0
2007-06-14 20:18:00,163.66,163.67,163.65,163.66,965700025.0
2007-06-14 20:19:00,163.66,163.66,163.66,163.66,283999990.0
2007-06-14 20:20:00,163.66,163.66,163.65,163.65,792499991.0
2007-06-14 20:21:00,163.65,163.66,163.64,163.66,675700010.0
2007-06-14 20:22:00,163.65,163.65,163.63,163.65,2076199986.0
2007-06-14 20:23:00,163.645,163.66,163.64,163.66,662599999.0
2007-06-14 20:24:00,163.65,163.66,163.65,163.65,374700000.0
2007-06-14 20:25:00,163.66,163.66,163.65,163.65,1942599976.0
2007-06-14 20:26:00,163.66,163.67,163.655,163.67,573000015.0
2007-06-14 20:27:00,163.67,163.67,163.67,163.67,51200000.0
2007-06-14 20:28:00,163.67,163.67,163.66,163.67,457400009.0
2007-06-14 20:29:00,163.65,163.65,163.62,163.62,1118300002.0
2007-06-14 20:30:00,163.62,163.64,163.6,163.64,1118300002.0
2007-06-14 20:31:00,163.64,163.65,163.64,163.65,364600001.0
2007-06-14 20:32:00,163.65,163.65,163.64,163.65,240700001.0
2007-06-14 20:33:00,163.65,163.65,163.65,163.65,189600000.0
2007-06-14 20:34:00,163.65,163.65,163.63,163.65,1356600001.0
2007-06-14 20:35:00,163.65,163.65,163.62,163.63,970900002.0
2007-06-14 20:36:00,163.62,163.64,163.62,163.64,987500004.0
2007-06-14 20:37:00,163.63,163.63,163.59,163.59,1464699992.0
2007-06-14 20:38:00,163.59,163.61,163.58,163.6,1464699992.0
2007-06-14 20:39:00,163.6,163.6,163.59,163.6,1866599997.0
2007-06-14 20:40:00,163.6,163.6,163.6,163.6,483200012.0
2007-06-14 20:41:00,163.6,163.61,163.59,163.61,1663600026.0
2007-06-14 20:42:00,163.61,163.61,163.6,163.61,796499999.0
2007-06-14 20:43:00,163.61,163.63,163.61,163.61,575600005.0
2007-06-14 20:44:00,163.61,163.63,163.605,163.63,402300001.0
2007-06-14 20:45:00,163.63,163.64,163.63,163.63,614100003.0
2007-06-14 20:46:00,163.63,163.63,163.605,163.62,1020399997.0
2007-06-14 20:47:00,163.62,163.62,163.615,163.62,452499998.0
2007-06-14 20:48:00,163.62,163.62,163.6,163.61,505199998.0
2007-06-14 20:49:00,163.61,163.62,163.6,163.61,563300001.0
2007-06-14 20:50:00,163.61,163.62,163.61,163.61,914899997.0
2007-06-14 20:51:00,163.61,163.62,163.61,163.61,577799998.0
2007-06-14 20:52:00,163.61,163.615,163.61,163.61,65200003.0
2007-06-14 20:53:00,163.61,163.64,163.61,163.635,627900006.0
2007-06-14 20:54:00,163.63,163.65,163.62,163.65,1420199997.0
2007-06-14 20:55:00,163.65,163.65,163.63,163.64,363099996.0
2007-06-14 20:56:00,163.64,163.64,163.64,163.64,7500000.0
2007-06-14 20:57:00,163.64,163.64,163.615,163.63,588600002.0
2007-06-14 20:58:00,163.63,163.65,163.63,163.63,589000002.0
2007-06-14 20:59:00,163.63,163.65,163.615,163.63,1619700002.0
2007-06-14 21:00:00,163.63,163.63,163.6,163.61,1926800005.0
2007-06-14 21:01:00,163.61,163.61,163.6,163.61,846399999.0
2007-06-14 21:02:00,163.61,163.62,163.61,163.62,679800006.0
2007-06-14 21:03:00,163.62,163.63,163.61,163.63,896800002.0
2007-06-14 21:04:00,163.63,163.63,163.62,163.63,704399999.0
2007-06-14 21:05:00,163.63,163.63,163.59,163.59,1708500001.0
2007-06-14 21:06:00,163.6,163.6,163.58,163.6,1708500001.0
2007-06-14 21:07:00,163.6,163.6,163.59,163.59,468300002.0
2007-06-14 21:08:00,163.59,163.59,163.59,163.59,331300000.0
2007-06-14 21:09:00,163.59,163.59,163.59,163.59,310400000.0
2007-06-14 21:10:00,163.59,163.6,163.59,163.59,67300000.0
2007-06-14 21:11:00,163.6,163.6,163.59,163.6,158400000.0
2007-06-14 21:12:00,163.6,163.61,163.59,163.61,601000005.0
2007-06-14 21:13:00,163.61,163.61,163.6,163.6,303999999.0
2007-06-14 21:14:00,163.6,163.61,163.59,163.6,683900004.0
2007-06-14 21:15:00,163.61,163.64,163.6,163.64,1051200002.0
2007-06-14 21:16:00,163.64,163.65,163.62,163.64,929600000.0
2007-06-14 21:17:00,163.64,163.64,163.63,163.64,232899998.0
2007-06-14 21:18:00,163.64,163.64,163.63,163.63,606300006.0
2007-06-14 21:19:00,163.64,163.64,163.63,163.64,916000027.0
2007-06-14 21:20:00,163.64,163.64,163.62,163.63,485600001.0
2007-06-14 21:21:00,163.62,163.62,163.62,163.62,89600000.0
2007-06-14 21:22:00,163.62,163.62,163.62,163.62,254400000.0
2007-06-14 21:23:00,163.62,163.63,163.61,163.63,585400002.0
2007-06-14 21:24:00,163.63,163.63,163.61,163.62,1494700002.0
2007-06-14 21:25:00,163.62,163.62,163.605,163.61,1217500008.0
2007-06-14 21:26:00,163.62,163.63,163.61,163.63,309300000.0
2007-06-14 21:27:00,163.62,163.62,163.62,163.62,67200000.0
2007-06-14 21:28:00,163.62,163.62,163.62,163.62,217600000.0
2007-06-14 21:29:00,163.62,163.62,163.62,163.62,37600000.0
2007-06-14 21:30:00,163.62,163.62,163.61,163.61,490399996.0
2007-06-14 21:31:00,163.6,163.61,163.6,163.6,35200000.0
2007-06-14 21:32:00,163.61,163.62,163.61,163.62,35200000.0
2007-06-14 21:33:00,163.61,163.62,163.6,163.62,206099999.0
2007-06-14 21:34:00,163.6,163.61,163.6,163.61,492800000.0
2007-06-14 21:35:00,163.61,163.62,163.61,163.62,492800000.0
2007-06-14 21:36:00,163.62,163.62,163.6,163.6,419900000.0
2007-06-14 21:37:00,163.6,163.61,163.6,163.61,309600000.0
2007-06-14 21:38:00,163.61,163.62,163.61,163.61,931999999.0
2007-06-14 21:39:00,163.62,163.62,163.6,163.61,459999998.0
2007-06-14 21:40:00,163.6,163.61,163.6,163.61,92000000.0
2007-06-14 21:41:00,163.61,163.62,163.6,163.61,108700000.0
2007-06-14 21:42:00,163.61,163.62,163.6,163.61,499400001.0
2007-06-14 21:43:00,163.61,163.62,163.61,163.61,262400000.0
2007-06-14 21:44:00,163.61,163.62,163.61,163.61,162300000.0
2007-06-14 21:45:00,163.6,163.61,163.6,163.6,177700000.0
2007-06-14 21:46:00,163.6,163.61,163.6,163.6,303300000.0
2007-06-14 21:47:00,163.61,163.61,163.6,163.6,191200001.0
2007-06-14 21:48:00,163.61,163.61,163.59,163.6,249300001.0
2007-06-14 21:49:00,163.595,163.6,163.58,163.58,565699992.0
2007-06-14 21:50:00,163.58,163.6,163.57,163.6,567100002.0
2007-06-14 21:51:00,163.59,163.59,163.59,163.59,72000000.0
2007-06-14 21:52:00,163.59,163.59,163.58,163.59,376799999.0
2007-06-14 21:53:00,163.59,163.59,163.575,163.59,1454799999.0
2007-06-14 21:54:00,163.59,163.6,163.58,163.58,367699999.0
2007-06-14 21:55:00,163.59,163.59,163.565,163.58,1517900015.0
2007-06-14 21:56:00,163.58,163.58,163.55,163.56,1897100014.0
2007-06-14 21:57:00,163.55,163.58,163.55,163.58,816400002.0
2007-06-14 21:58:00,163.58,163.61,163.57,163.59,752599990.0
2007-06-14 21:59:00,163.59,163.63,163.59,163.62,375200000.0
2007-06-14 22:00:00,163.62,163.62,163.59,163.6,359900002.0
2007-06-14 22:01:00,163.6,163.62,163.6,163.6,161700000.0
2007-06-14 22:02:00,163.61,163.61,163.6,163.6,33300000.0
2007-06-14 22:03:00,163.6,163.6,163.6,163.6,9600000.0
2007-06-14 22:04:00,163.59,163.6,163.59,163.6,44800000.0
2007-06-14 22:05:00,163.6,163.6,163.6,163.6,45600000.0
2007-06-14 22:06:00,163.6,163.6,163.59,163.59,75999999.0
2007-06-14 22:07:00,163.59,163.6,163.59,163.59,161200000.0
2007-06-14 22:08:00,163.59,163.59,163.59,163.59,212000000.0
2007-06-14 22:09:00,163.59,163.59,163.59,163.59,47200000.0
2007-06-14 22:10:00,163.59,163.6,163.59,163.6,430600001.0
2007-06-14 22:11:00,163.6,163.6,163.58,163.59,511000009.0
2007-06-14 22:12:00,163.6,163.6,163.56,163.57,706400000.0
2007-06-14 22:13:00,163.57,163.58,163.57,163.57,471400000.0
2007-06-14 22:14:00,163.57,163.59,163.57,163.59,317600000.0
2007-06-14 22:15:00,163.59,163.59,163.56,163.57,486799994.0
2007-06-14 22:16:00,163.58,163.59,163.58,163.59,1031500018.0
2007-06-14 22:17:00,163.6,163.6,163.6,163.6,188000000.0
2007-06-14 22:18:00,163.61,163.61,163.6,163.6,544800002.0
2007-06-14 22:19:00,163.6,163.6,163.585,163.59,544800002.0
2007-06-14 22:20:00,163.58,163.6,163.58,163.59,633800003.0
2007-06-14 22:21:00,163.6,163.6,163.57,163.58,446500001.0
2007-06-14 22:22:00,163.58,163.58,163.575,163.575,525600005.0
2007-06-14 22:23:00,163.58,163.59,163.58,163.58,636100010.0
2007-06-14 22:24:00,163.58,163.58,163.58,163.58,156400002.0
2007-06-14 22:25:00,163.58,163.58,163.58,163.58,241100002.0
2007-06-14 22:26:00,163.575,163.58,163.575,163.58,35600001.0
2007-06-14 22:27:00,163.58,163.59,163.56,163.58,1141300009.0
2007-06-14 22:28:00,163.58,163.58,163.53,163.55,989000004.0
2007-06-14 22:29:00,163.55,163.56,163.55,163.56,320000004.0
2007-06-14 22:30:00,163.56,163.57,163.56,163.56,222400000.0
2007-06-14 22:31:00,163.56,163.56,163.54,163.55,349299998.0
2007-06-14 22:32:00,163.56,163.57,163.55,163.56,369799998.0
2007-06-14 22:33:00,163.56,163.57,163.55,163.56,411199998.0
2007-06-14 22:34:00,163.55,163.56,163.55,163.55,179200000.0
2007-06-14 22:35:00,163.55,163.56,163.54,163.54,184000000.0
2007-06-14 22:36:00,163.54,163.54,163.53,163.54,1230199982.0
2007-06-14 22:37:00,163.54,163.54,163.53,163.535,1522699985.0
2007-06-14 22:38:00,163.54,163.54,163.535,163.54,332100005.0
2007-06-14 22:39:00,163.54,163.54,163.54,163.54,584999994.0
2007-06-14 22:40:00,163.54,163.54,163.52,163.525,923600001.0
2007-06-14 22:41:00,163.525,163.55,163.525,163.55,301600000.0
2007-06-14 22:42:00,163.56,163.56,163.55,163.55,24799999.0
2007-06-14 22:43:00,163.55,163.55,163.55,163.55,45600001.0
2007-06-14 22:44:00,163.55,163.55,163.55,163.55,226400000.0
2007-06-14 22:45:00,163.56,163.56,163.55,163.56,96800000.0
2007-06-14 22:46:00,163.56,163.56,163.56,163.56,321600003.0
2007-06-14 22:47:00,163.56,163.57,163.555,163.56,367999996.0
2007-06-14 22:48:00,163.56,163.58,163.56,163.575,640000000.0
2007-06-14 22:49:00,163.575,163.6,163.575,163.59,830600001.0
2007-06-14 22:50:00,163.595,163.64,163.595,163.63,583300009.0
2007-06-14 22:51:00,163.64,163.66,163.6,163.6,445100003.0
2007-06-14 22:52:00,163.6,163.625,163.6,163.62,230900006.0
2007-06-14 22:53:00,163.62,163.62,163.61,163.62,305600000.0
2007-06-14 22:54:00,163.62,163.63,163.62,163.62,744599990.0
2007-06-14 22:55:00,163.62,163.63,163.615,163.62,913100007.0
2007-06-14 22:56:00,163.63,163.63,163.61,163.62,523799996.0
2007-06-14 22:57:00,163.62,163.62,163.61,163.62,300800001.0
2007-06-14 22:58:00,163.62,163.63,163.61,163.61,216799999.0
2007-06-14 22:59:00,163.61,163.62,163.61,163.62,144000000.0
2007-06-14 23:00:00,163.6,163.63,163.6,163.62,255500000.0
2007-06-14 23:01:00,163.62,163.62,163.61,163.61,56000000.0
2007-06-14 23:02:00,163.62,163.62,163.6,163.62,43900000.0
2007-06-14 23:03:00,163.62,163.63,163.62,163.62,89600000.0
2007-06-14 23:04:00,163.62,163.62,163.62,163.62,76000000.0
2007-06-14 23:05:00,163.62,163.62,163.6,163.6,64000000.0
2007-06-14 23:06:00,163.6,163.6,163.57,163.57,277599996.0
2007-06-14 23:07:00,163.57,163.61,163.56,163.6,349899999.0
2007-06-14 23:08:00,163.61,163.62,163.59,163.62,215900000.0
2007-06-14 23:09:00,163.62,163.62,163.61,163.62,16000000.0
2007-06-14 23:10:00,163.61,163.63,163.59,163.62,303000000.0
2007-06-14 23:11:00,163.62,163.63,163.62,163.62,120000000.0
2007-06-14 23:12:00,163.62,163.62,163.62,163.62,4000000.0
2007-06-14 23:13:00,163.62,163.62,163.61,163.62,114400000.0
2007-06-14 23:14:00,163.62,163.63,163.61,163.62,192000000.0
2007-06-14 23:15:00,163.62,163.63,163.61,163.62,216399999.0
2007-06-14 23:16:00,163.62,163.62,163.6,163.6,72000000.0
2007-06-14 23:17:00,163.61,163.61,163.6,163.6,128000000.0
2007-06-14 23:18:00,163.6,163.6,163.58,163.58,232799996.0
2007-06-14 23:19:00,163.58,163.595,163.575,163.575,404800001.0
2007-06-14 23:20:00,163.59,163.6,163.58,163.6,150400000.0
2007-06-14 23:21:00,163.58,163.59,163.58,163.59,150400000.0
2007-06-14 23:22:00,163.59,163.59,163.575,163.585,88000000.0
2007-06-14 23:23:00,163.585,163.59,163.58,163.58,252800000.0
2007-06-14 23:24:00,163.59,163.6,163.58,163.59,345600000.0
2007-06-14 23:25:00,163.59,163.59,163.56,163.585,180700001.0
2007-06-14 23:26:00,163.585,163.585,163.57,163.575,395700000.0
2007-06-14 23:27:00,163.58,163.595,163.57,163.595,406699994.0
2007-06-14 23:28:00,163.59,163.59,163.585,163.585,36800000.0
2007-06-14 23:29:00,163.59,163.61,163.59,163.59,304800000.0
2007-06-14 23:30:00,163.59,163.6,163.585,163.585,265600000.0
2007-06-14 23:31:00,163.6,163.6,163.585,163.585,189600000.0
2007-06-14 23:32:00,163.58,163.595,163.58,163.59,243599997.0
2007-06-14 23:33:00,163.59,163.59,163.59,163.59,44800000.0
2007-06-14 23:34:00,163.59,163.59,163.58,163.59,166300000.0
2007-06-14 23:35:00,163.59,163.59,163.59,163.59,12000000.0
2007-06-14 23:36:00,163.595,163.595,163.56,163.57,314099998.0
2007-06-14 23:37:00,163.57,163.58,163.555,163.56,371099999.0
2007-06-14 23:38:00,163.57,163.57,163.55,163.555,266199999.0
2007-06-14 23:39:00,163.56,163.58,163.55,163.57,849099988.0
2007-06-14 23:40:00,163.57,163.57,163.555,163.56,96000000.0
2007-06-14 23:41:00,163.56,163.61,163.56,163.61,476800000.0
2007-06-14 23:42:00,163.61,163.66,163.58,163.64,931800005.0
2007-06-14 23:43:00,163.64,163.64,163.6,163.6,259099996.0
2007-06-14 23:44:00,163.605,163.61,163.6,163.61,75200000.0
2007-06-14 23:45:00,163.61,163.61,163.6,163.6,71899999.0
2007-06-14 23:46:00,163.6,163.605,163.59,163.59,94299999.0
2007-06-14 23:47:00,163.595,163.595,163.59,163.59,28000000.0
2007-06-14 23:48:00,163.6,163.62,163.6,163.62,224800000.0
2007-06-14 23:49:00,163.62,163.62,163.57,163.62,227200000.0
2007-06-14 23:50:00,163.62,163.62,163.61,163.62,196000000.0
2007-06-14 23:51:00,163.62,163.63,163.6,163.6,225499999.0
2007-06-14 23:52:00,163.63,163.63,163.6,163.6,1195000001.0
2007-06-14 23:53:00,163.61,163.63,163.57,163.63,1195000001.0
2007-06-14 23:54:00,163.63,163.64,163.63,163.64,267200000.0
2007-06-14 23:55:00,163.64,163.65,163.63,163.635,328700002.0
2007-06-14 23:56:00,163.64,163.64,163.63,163.64,131000001.0
2007-06-14 23:57:00,163.63,163.65,163.62,163.65,669400003.0
2007-06-14 23:58:00,163.65,163.65,163.64,163.65,257600000.0
2007-06-14 23:59:00,163.65,163.67,163.64,163.64,677600000.0
2007-06-15 00:00:00,163.64,163.65,163.6,163.61,1428299987.0
2007-06-15 00:01:00,163.61,163.64,163.61,163.64,123200000.0
2007-06-15 00:02:00,163.64,163.65,163.64,163.65,231800000.0
2007-06-15 00:03:00,163.65,163.67,163.65,163.67,633800002.0
2007-06-15 00:04:00,163.67,163.67,163.67,163.67,145600000.0
2007-06-15 00:05:00,163.67,163.67,163.65,163.65,24000000.0
2007-06-15 00:06:00,163.66,163.66,163.64,163.65,68000000.0
2007-06-15 00:07:00,163.65,163.65,163.65,163.65,68000000.0
2007-06-15 00:08:00,163.65,163.65,163.65,163.65,52000000.0
2007-06-15 00:09:00,163.65,163.65,163.65,163.65,56000000.0
2007-06-15 00:10:00,163.65,163.65,163.65,163.65,100000000.0
2007-06-15 00:11:00,163.66,163.66,163.65,163.65,20000000.0
2007-06-15 00:12:00,163.665,163.665,163.65,163.65,92799999.0
2007-06-15 00:13:00,163.655,163.665,163.655,163.66,94100000.0
2007-06-15 00:14:00,163.66,163.66,163.65,163.66,59200001.0
2007-06-15 00:15:00,163.66,163.66,163.63,163.65,275200000.0
2007-06-15 00:16:00,163.64,163.67,163.64,163.67,514300003.0
2007-06-15 00:17:00,163.67,163.69,163.67,163.68,514399992.0
2007-06-15 00:18:00,163.69,163.69,163.68,163.68,127900000.0
2007-06-15 00:19:00,163.68,163.68,163.67,163.68,36000000.0
2007-06-15 00:20:00,163.68,163.69,163.66,163.68,676699979.0
2007-06-15 00:21:00,163.68,163.68,163.67,163.67,259800002.0
2007-06-15 00:22:00,163.68,163.69,163.665,163.685,659799992.0
2007-06-15 00:23:00,163.685,163.7,163.67,163.7,546799997.0
2007-06-15 00:24:00,163.705,163.71,163.7,163.71,219200000.0
2007-06-15 00:25:00,163.71,163.72,163.71,163.72,156800000.0
2007-06-15 00:26:00,163.72,163.73,163.71,163.72,805299999.0
2007-06-15 00:27:00,163.72,163.73,163.72,163.73,411199998.0
2007-06-15 00:28:00,163.73,163.73,163.71,163.72,251099997.0
2007-06-15 00:29:00,163.72,163.72,163.72,163.72,58400000.0
2007-06-15 00:30:00,163.72,163.72,163.72,163.72,87400000.0
2007-06-15 00:31:00,163.72,163.72,163.72,163.72,47200000.0
2007-06-15 00:32:00,163.72,163.72,163.71,163.71,59200000.0
2007-06-15 00:33:00,163.7,163.7,163.7,163.7,56000000.0
2007-06-15 00:34:00,163.71,163.71,163.71,163.71,120800000.0
2007-06-15 00:35:00,163.71,163.72,163.71,163.71,325300000.0
2007-06-15 00:36:00,163.71,163.71,163.71,163.71,64000000.0
2007-06-15 00:37:00,163.73,163.73,163.71,163.71,210099998.0
2007-06-15 00:38:00,163.72,163.73,163.71,163.71,210099998.0
2007-06-15 00:39:00,163.71,163.71,163.68,163.69,210099998.0
2007-06-15 00:40:00,163.7,163.7,163.68,163.69,239200000.0
2007-06-15 00:41:00,163.69,163.69,163.68,163.685,585399995.0
2007-06-15 00:42:00,163.685,163.69,163.66,163.68,151199999.0
2007-06-15 00:43:00,163.68,163.68,163.66,163.68,546099998.0
2007-06-15 00:44:00,163.68,163.68,163.66,163.68,608899999.0
2007-06-15 00:45:00,163.68,163.68,163.64,163.64,859000002.0
2007-06-15 00:46:00,163.64,163.66,163.63,163.64,686899997.0
2007-06-15 00:47:00,163.64,163.66,163.64,163.66,696099998.0
2007-06-15 00:48:00,163.66,163.69,163.66,163.66,772400003.0
2007-06-15 00:49:00,163.66,163.68,163.65,163.66,1730200000.0
2007-06-15 00:50:00,163.67,163.7,163.67,163.69,857299999.0
2007-06-15 00:51:00,163.69,163.69,163.68,163.68,595900006.0
2007-06-15 00:52:00,163.69,163.69,163.69,163.69,306500000.0
2007-06-15 00:53:00,163.69,163.7,163.685,163.7,166999999.0
2007-06-15 00:54:00,163.705,163.72,163.69,163.71,476700001.0
2007-06-15 00:55:00,163.705,163.705,163.7,163.7,40000000.0
2007-06-15 00:56:00,163.7,163.7,163.69,163.695,86200001.0
2007-06-15 00:57:00,163.695,163.7,163.69,163.7,182300001.0
2007-06-15 00:58:00,163.7,163.71,163.7,163.71,217100000.0
2007-06-15 00:59:00,163.7,163.71,163.69,163.695,727299986.0
2007-06-15 01:00:00,163.7,163.7,163.69,163.7,352900005.0
2007-06-15 01:01:00,163.69,163.7,163.69,163.7,481500006.0
2007-06-15 01:02:00,163.7,163.7,163.7,163.7,113300000.0
2007-06-15 01:03:00,163.69,163.7,163.68,163.68,203900000.0
2007-06-15 01:04:00,163.68,163.7,163.675,163.675,264499998.0
2007-06-15 01:05:00,163.68,163.7,163.68,163.7,171599999.0
2007-06-15 01:06:00,163.7,163.7,163.685,163.69,121300002.0
2007-06-15 01:07:00,163.685,163.7,163.685,163.69,150200001.0
2007-06-15 01:08:00,163.69,163.695,163.69,163.695,97700004.0
2007-06-15 01:09:00,163.69,163.71,163.69,163.7,521200007.0
2007-06-15 01:10:00,163.7,163.71,163.7,163.71,283099993.0
2007-06-15 01:11:00,163.7,163.71,163.7,163.7,575100000.0
2007-06-15 01:12:00,163.71,163.72,163.7,163.7,575100000.0
2007-06-15 01:13:00,163.7,163.71,163.7,163.71,227599998.0
2007-06-15 01:14:00,163.71,163.72,163.71,163.71,268800001.0
2007-06-15 01:15:00,163.71,163.73,163.71,163.72,469900003.0
2007-06-15 01:16:00,163.72,163.73,163.71,163.71,944700002.0
2007-06-15 01:17:00,163.71,163.72,163.71,163.72,454799999.0
2007-06-15 01:18:00,163.72,163.73,163.72,163.73,406400001.0
2007-06-15 01:19:00,163.73,163.74,163.725,163.74,467999989.0
2007-06-15 01:20:00,163.74,163.77,163.735,163.77,974399995.0
2007-06-15 01:21:00,163.77,163.77,163.75,163.76,577500001.0
2007-06-15 01:22:00,163.77,163.79,163.76,163.76,758199998.0
2007-06-15 01:23:00,163.77,163.78,163.76,163.78,646399998.0
2007-06-15 01:24:00,163.78,163.78,163.76,163.77,1581800005.0
2007-06-15 01:25:00,163.77,163.78,163.74,163.74,1054900006.0
2007-06-15 01:26:00,163.74,163.75,163.73,163.74,1230499993.0
2007-06-15 01:27:00,163.74,163.75,163.73,163.75,593900003.0
2007-06-15 01:28:00,163.75,163.76,163.74,163.75,488300002.0
2007-06-15 01:29:00,163.76,163.76,163.74,163.74,481400002.0
2007-06-15 01:30:00,163.74,163.75,163.74,163.74,1124299990.0
2007-06-15 01:31:00,163.74,163.74,163.7,163.73,835199998.0
2007-06-15 01:32:00,163.73,163.745,163.73,163.74,214600000.0
2007-06-15 01:33:00,163.74,163.74,163.73,163.73,240600000.0
2007-06-15 01:34:00,163.73,163.74,163.72,163.74,1108099999.0
2007-06-15 01:35:00,163.74,163.74,163.74,163.74,56800000.0
2007-06-15 01:36:00,163.74,163.74,163.74,163.74,318700004.0
2007-06-15 01:37:00,163.74,163.74,163.73,163.74,318000000.0
2007-06-15 01:38:00,163.74,163.75,163.74,163.74,112000000.0
2007-06-15 01:39:00,163.74,163.74,163.74,163.74,13600000.0
2007-06-15 01:40:00,163.74,163.75,163.74,163.75,146400000.0
2007-06-15 01:41:00,163.75,163.78,163.75,163.77,1127600009.0
2007-06-15 01:42:00,163.77,163.77,163.75,163.76,1101099991.0
2007-06-15 01:43:00,163.76,163.76,163.75,163.76,575099987.0
2007-06-15 01:44:00,163.76,163.77,163.75,163.75,366200003.0
2007-06-15 01:45:00,163.75,163.75,163.75,163.75,88000000.0
2007-06-15 01:46:00,163.75,163.75,163.745,163.75,87100000.0
2007-06-15 01:47:00,163.75,163.75,163.73,163.73,560399994.0
2007-06-15 01:48:00,163.73,163.73,163.71,163.72,224600000.0
2007-06-15 01:49:00,163.72,163.73,163.71,163.71,480500002.0
2007-06-15 01:50:00,163.72,163.73,163.72,163.73,150400000.0
2007-06-15 01:51:00,163.73,163.73,163.71,163.71,744700007.0
2007-06-15 01:52:00,163.73,163.76,163.73,163.75,1102299994.0
2007-06-15 01:53:00,163.755,163.77,163.755,163.76,568799989.0
2007-06-15 01:54:00,163.76,163.77,163.74,163.755,1966900001.0
2007-06-15 01:55:00,163.77,163.78,163.765,163.775,1255699995.0
2007-06-15 01:56:00,163.775,163.78,163.76,163.76,584299995.0
2007-06-15 01:57:00,163.76,163.76,163.74,163.74,1537199967.0
2007-06-15 01:58:00,163.75,163.77,163.74,163.74,1537199967.0
2007-06-15 01:59:00,163.735,163.76,163.735,163.75,1537199967.0
2007-06-15 02:00:00,163.76,163.76,163.745,163.75,663799988.0
2007-06-15 02:01:00,163.75,163.76,163.71,163.71,1593700007.0
2007-06-15 02:02:00,163.71,163.72,163.71,163.72,858600007.0
2007-06-15 02:03:00,163.72,163.72,163.7,163.71,928600001.0
2007-06-15 02:04:00,163.72,163.72,163.7,163.7,982099991.0
2007-06-15 02:05:00,163.7,163.7,163.7,163.7,223100000.0
2007-06-15 02:06:00,163.71,163.73,163.71,163.72,532000000.0
2007-06-15 02:07:00,163.73,163.73,163.72,163.72,195499998.0
2007-06-15 02:08:00,163.72,163.74,163.71,163.73,1477599998.0
2007-06-15 02:09:00,163.73,163.735,163.72,163.735,938799991.0
2007-06-15 02:10:00,163.74,163.75,163.735,163.74,970000000.0
2007-06-15 02:11:00,163.74,163.75,163.73,163.73,1104399993.0
2007-06-15 02:12:00,163.73,163.74,163.72,163.73,937299996.0
2007-06-15 02:13:00,163.73,163.74,163.67,163.68,1550899973.0
2007-06-15 02:14:00,163.69,163.71,163.69,163.7,1550899973.0
2007-06-15 02:15:00,163.7,163.7,163.67,163.68,1550899973.0
2007-06-15 02:16:00,163.675,163.69,163.67,163.67,696600006.0
2007-06-15 02:17:00,163.68,163.7,163.68,163.7,919400016.0
2007-06-15 02:18:00,163.7,163.71,163.7,163.71,400500003.0
2007-06-15 02:19:00,163.71,163.71,163.71,163.71,239200000.0
2007-06-15 02:20:00,163.71,163.72,163.7,163.7,422699998.0
2007-06-15 02:21:00,163.695,163.705,163.69,163.7,850599999.0
2007-06-15 02:22:00,163.71,163.71,163.7,163.7,599000001.0
2007-06-15 02:23:00,163.7,163.71,163.69,163.71,629199996.0
2007-06-15 02:24:00,163.71,163.71,163.705,163.71,154400002.0
2007-06-15 02:25:00,163.71,163.72,163.7,163.71,684900015.0
2007-06-15 02:26:00,163.72,163.72,163.7,163.72,580099991.0
2007-06-15 02:27:00,163.72,163.72,163.71,163.72,575600006.0
2007-06-15 02:28:00,163.72,163.73,163.71,163.71,1137200001.0
2007-06-15 02:29:00,163.71,163.71,163.7,163.7,308600000.0
2007-06-15 02:30:00,163.695,163.72,163.69,163.71,705699999.0
2007-06-15 02:31:00,163.71,163.71,163.7,163.7,224500001.0
2007-06-15 02:32:00,163.7,163.7,163.7,163.7,181700000.0
2007-06-15 02:33:00,163.7,163.7,163.695,163.7,175700000.0
2007-06-15 02:34:00,163.7,163.7,163.7,163.7,193200001.0
2007-06-15 02:35:00,163.7,163.7,163.7,163.7,76400000.0
2007-06-15 02:36:00,163.7,163.72,163.7,163.72,370099999.0
2007-06-15 02:37:00,163.72,163.72,163.72,163.72,171700000.0
2007-06-15 02:38:00,163.72,163.72,163.72,163.72,79200000.0
2007-06-15 02:39:00,163.72,163.73,163.7,163.71,956099993.0
2007-06-15 02:40:00,163.71,163.72,163.71,163.71,521600002.0
2007-06-15 02:41:00,163.71,163.71,163.7,163.7,145300002.0
2007-06-15 02:42:00,163.71,163.72,163.71,163.71,335300000.0
2007-06-15 02:43:00,163.71,163.72,163.7,163.71,346400002.0
2007-06-15 02:44:00,163.71,163.74,163.71,163.74,458400000.0
2007-06-15 02:45:00,163.74,163.75,163.72,163.75,238900001.0
2007-06-15 02:46:00,163.75,163.77,163.74,163.74,795700007.0
2007-06-15 02:47:00,163.74,163.74,163.71,163.72,1178700005.0
2007-06-15 02:48:00,163.73,163.75,163.715,163.73,1078800007.0
2007-06-15 02:49:00,163.73,163.76,163.71,163.76,747299998.0
2007-06-15 02:50:00,163.76,163.785,163.76,163.78,514300001.0
2007-06-15 02:51:00,163.78,163.785,163.78,163.78,23200000.0
2007-06-15 02:52:00,163.79,163.8,163.78,163.8,110200000.0
2007-06-15 02:53:00,163.795,163.835,163.79,163.81,1075999999.0
2007-06-15 02:54:00,163.81,163.83,163.81,163.83,699100000.0
2007-06-15 02:55:00,163.84,163.84,163.79,163.82,1664399997.0
2007-06-15 02:56:00,163.81,163.82,163.77,163.79,1527700025.0
2007-06-15 02:57:00,163.79,163.79,163.78,163.79,437799994.0
2007-06-15 02:58:00,163.79,163.8,163.77,163.78,821999995.0
2007-06-15 02:59:00,163.78,163.8,163.77,163.785,1423599989.0
2007-06-15 03:00:00,163.785,163.85,163.785,163.85,1889399994.0
2007-06-15 03:01:00,163.85,163.86,163.82,163.85,1627599997.0
2007-06-15 03:02:00,163.85,163.86,163.83,163.85,1147100001.0
2007-06-15 03:03:00,163.85,163.85,163.83,163.85,615300000.0
2007-06-15 03:04:00,163.85,163.85,163.83,163.83,421299988.0
2007-06-15 03:05:00,163.83,163.83,163.8,163.82,670399997.0
2007-06-15 03:06:00,163.82,163.82,163.815,163.82,358300005.0
2007-06-15 03:07:00,163.82,163.83,163.815,163.83,420799996.0
2007-06-15 03:08:00,163.84,163.84,163.83,163.83,920699987.0
2007-06-15 03:09:00,163.83,163.83,163.81,163.83,1174100000.0
2007-06-15 03:10:00,163.83,163.83,163.82,163.82,498200004.0
2007-06-15 03:11:00,163.82,163.82,163.79,163.81,1097700004.0
2007-06-15 03:12:00,163.81,163.82,163.81,163.82,378400000.0
2007-06-15 03:13:00,163.82,163.83,163.82,163.82,549400006.0
2007-06-15 03:14:00,163.83,163.83,163.77,163.78,1412300000.0
2007-06-15 03:15:00,163.79,163.79,163.75,163.76,1303000003.0
2007-06-15 03:16:00,163.77,163.77,163.73,163.73,1303000003.0
2007-06-15 03:17:00,163.74,163.76,163.73,163.73,1194499999.0
2007-06-15 03:18:00,163.73,163.73,163.72,163.72,968500001.0
2007-06-15 03:19:00,163.73,163.73,163.71,163.72,1767400001.0
2007-06-15 03:20:00,163.73,163.74,163.72,163.73,392899998.0
2007-06-15 03:21:00,163.74,163.75,163.73,163.74,271000000.0
2007-06-15 03:22:00,163.74,163.74,163.72,163.74,357999996.0
2007-06-15 03:23:00,163.74,163.76,163.73,163.73,999100005.0
2007-06-15 03:24:00,163.72,163.73,163.72,163.72,673500009.0
2007-06-15 03:25:00,163.72,163.73,163.71,163.73,558899991.0
2007-06-15 03:26:00,163.73,163.73,163.73,163.73,160199998.0
2007-06-15 03:27:00,163.73,163.73,163.72,163.72,497699999.0
2007-06-15 03:28:00,163.72,163.72,163.72,163.72,448999987.0
2007-06-15 03:29:00,163.72,163.72,163.72,163.72,56800002.0
2007-06-15 03:30:00,163.72,163.72,163.71,163.71,894599991.0
2007-06-15 03:31:00,163.72,163.75,163.71,163.74,985799994.0
2007-06-15 03:32:00,163.74,163.75,163.73,163.73,704499997.0
2007-06-15 03:33:00,163.73,163.75,163.73,163.74,718099999.0
2007-06-15 03:34:00,163.74,163.75,163.725,163.74,665899990.0
2007-06-15 03:35:00,163.74,163.74,163.73,163.73,523000008.0
2007-06-15 03:36:00,163.73,163.73,163.73,163.73,451800011.0
2007-06-15 03:37:00,163.74,163.74,163.74,163.74,685100008.0
2007-06-15 03:38:00,163.73,163.73,163.73,163.73,685100008.0
2007-06-15 03:39:00,163.73,163.74,163.72,163.72,1136099989.0
2007-06-15 03:40:00,163.73,163.73,163.73,163.73,84599998.0
2007-06-15 03:41:00,163.73,163.73,163.73,163.73,485099998.0
2007-06-15 03:42:00,163.73,163.735,163.72,163.735,724800004.0
2007-06-15 03:43:00,163.74,163.74,163.72,163.73,473400001.0
2007-06-15 03:44:00,163.73,163.74,163.73,163.74,121499999.0
2007-06-15 03:45:00,163.74,163.75,163.73,163.75,1766000007.0
2007-06-15 03:46:00,163.75,163.76,163.73,163.75,718199999.0
2007-06-15 03:47:00,163.75,163.75,163.745,163.745,193300004.0
2007-06-15 03:48:00,163.75,163.76,163.75,163.76,329600016.0
2007-06-15 03:49:00,163.76,163.78,163.76,163.76,486100000.0
2007-06-15 03:50:00,163.76,163.78,163.75,163.76,1294600022.0
2007-06-15 03:51:00,163.76,163.79,163.75,163.79,715699993.0
2007-06-15 03:52:00,163.79,163.79,163.78,163.79,175800000.0
2007-06-15 03:53:00,163.79,163.79,163.78,163.79,211100000.0
2007-06-15 03:54:00,163.79,163.79,163.77,163.78,352500002.0
2007-06-15 03:55:00,163.78,163.78,163.76,163.77,1023700004.0
2007-06-15 03:56:00,163.77,163.78,163.76,163.76,1094399996.0
2007-06-15 03:57:00,163.76,163.77,163.76,163.77,242200002.0
2007-06-15 03:58:00,163.77,163.78,163.76,163.78,692000003.0
2007-06-15 03:59:00,163.78,163.79,163.77,163.79,357700004.0
2007-06-15 04:00:00,163.79,163.79,163.79,163.79,172000000.0
2007-06-15 04:01:00,163.79,163.79,163.765,163.765,187000002.0
2007-06-15 04:02:00,163.78,163.79,163.77,163.79,931299998.0
2007-06-15 04:03:00,163.79,163.79,163.79,163.79,33500000.0
2007-06-15 04:04:00,163.79,163.81,163.785,163.785,1146099995.0
2007-06-15 04:05:00,163.79,163.8,163.785,163.8,532699997.0
2007-06-15 04:06:00,163.8,163.82,163.8,163.81,1093700004.0
2007-06-15 04:07:00,163.81,163.82,163.8,163.82,1372199995.0
2007-06-15 04:08:00,163.82,163.82,163.81,163.82,1276099987.0
2007-06-15 04:09:00,163.82,163.82,163.81,163.82,796100002.0
2007-06-15 04:10:00,163.82,163.83,163.82,163.83,857699987.0
2007-06-15 04:11:00,163.81,163.84,163.81,163.84,1178700000.0
2007-06-15 04:12:00,163.84,163.84,163.82,163.83,1178700000.0
2007-06-15 04:13:00,163.85,163.85,163.84,163.84,1474800024.0
2007-06-15 04:14:00,163.85,163.85,163.83,163.83,1474800024.0
2007-06-15 04:15:00,163.83,163.84,163.83,163.83,809300000.0
2007-06-15 04:16:00,163.83,163.84,163.83,163.84,791800005.0
2007-06-15 04:17:00,163.84,163.84,163.83,163.83,402099995.0
2007-06-15 04:18:00,163.83,163.84,163.82,163.83,645399993.0
2007-06-15 04:19:00,163.82,163.86,163.82,163.84,1848100031.0
2007-06-15 04:20:00,163.84,163.85,163.835,163.85,1136400006.0
2007-06-15 04:21:00,163.86,163.87,163.85,163.86,1316599994.0
2007-06-15 04:22:00,163.86,163.87,163.84,163.84,1440500003.0
2007-06-15 04:23:00,163.84,163.85,163.83,163.84,939999986.0
2007-06-15 04:24:00,163.83,163.85,163.83,163.85,436600000.0
2007-06-15 04:25:00,163.85,163.86,163.84,163.84,1671599994.0
2007-06-15 04:26:00,163.84,163.85,163.84,163.84,855900002.0
2007-06-15 04:27:00,163.84,163.84,163.83,163.84,854400011.0
2007-06-15 04:28:00,163.84,163.84,163.84,163.84,68600000.0
2007-06-15 04:29:00,163.84,163.85,163.84,163.84,157700000.0
2007-06-15 04:30:00,163.84,163.84,163.83,163.84,339999994.0
2007-06-15 04:31:00,163.84,163.84,163.83,163.83,217100000.0
2007-06-15 04:32:00,163.83,163.83,163.825,163.825,132000000.0
2007-06-15 04:33:00,163.82,163.85,163.82,163.85,1922999979.0
2007-06-15 04:34:00,163.84,163.85,163.82,163.82,1922999979.0
2007-06-15 04:35:00,163.83,163.84,163.82,163.82,227399998.0
2007-06-15 04:36:00,163.82,163.84,163.82,163.84,1136100002.0
2007-06-15 04:37:00,163.84,163.84,163.82,163.83,997099996.0
2007-06-15 04:38:00,163.83,163.83,163.82,163.82,616462500.0
2007-06-15 04:39:00,163.82,163.83,163.82,163.82,514400001.0
2007-06-15 04:40:00,163.82,163.82,163.81,163.82,866462478.0
2007-06-15 04:41:00,163.82,163.82,163.81,163.82,315362499.0
2007-06-15 04:42:00,163.81,163.82,163.81,163.82,737299989.0
2007-06-15 04:43:00,163.815,163.83,163.81,163.83,820300000.0
2007-06-15 04:44:00,163.83,163.83,163.82,163.83,356100000.0
2007-06-15 04:45:00,163.83,163.83,163.8,163.82,526887504.0
2007-06-15 04:46:00,163.82,163.83,163.81,163.82,654500000.0
2007-06-15 04:47:00,163.82,163.83,163.81,163.83,729999999.0
2007-06-15 04:48:00,163.83,163.84,163.83,163.84,57400000.0
2007-06-15 04:49:00,163.84,163.84,163.83,163.83,361900000.0
2007-06-15 04:50:00,163.83,163.84,163.83,163.84,164200000.0
2007-06-15 04:51:00,163.84,163.84,163.84,163.84,5600000.0
2007-06-15 04:52:00,163.84,163.84,163.81,163.82,1216099995.0
2007-06-15 04:53:00,163.82,163.83,163.815,163.83,272299995.0
2007-06-15 04:54:00,163.83,163.83,163.82,163.82,619800001.0
2007-06-15 04:55:00,163.82,163.82,163.81,163.81,527700000.0
2007-06-15 04:56:00,163.82,163.82,163.805,163.82,706899994.0
2007-06-15 04:57:00,163.81,163.83,163.81,163.815,494200005.0
2007-06-15 04:58:00,163.815,163.82,163.815,163.815,63600000.0
2007-06-15 04:59:00,163.82,163.83,163.82,163.82,436499997.0
2007-06-15 05:00:00,163.82,163.84,163.82,163.84,772299999.0
2007-06-15 05:01:00,163.84,163.85,163.82,163.83,539400003.0
2007-06-15 05:02:00,163.83,163.83,163.83,163.83,260000000.0
2007-06-15 05:03:00,163.83,163.84,163.83,163.84,95000000.0
2007-06-15 05:04:00,163.84,163.84,163.83,163.83,162799994.0
2007-06-15 05:05:00,163.83,163.83,163.81,163.81,554699992.0
2007-06-15 05:06:00,163.81,163.83,163.81,163.81,597599990.0
2007-06-15 05:07:00,163.82,163.82,163.82,163.82,50300000.0
2007-06-15 05:08:00,163.82,163.83,163.8,163.82,1397999990.0
2007-06-15 05:09:00,163.82,163.83,163.81,163.83,834300005.0
2007-06-15 05:10:00,163.83,163.85,163.83,163.85,38399999.0
2007-06-15 05:11:00,163.84,163.84,163.84,163.84,44000000.0
2007-06-15 05:12:00,163.84,163.84,163.84,163.84,229799999.0
2007-06-15 05:13:00,163.84,163.86,163.84,163.86,135799998.0
2007-06-15 05:14:00,163.86,163.86,163.84,163.86,929000005.0
2007-06-15 05:15:00,163.84,163.86,163.84,163.86,86299998.0
2007-06-15 05:16:00,163.86,163.86,163.83,163.84,377999994.0
2007-06-15 05:17:00,163.86,163.86,163.84,163.84,344000002.0
2007-06-15 05:18:00,163.84,163.87,163.84,163.86,598200008.0
2007-06-15 05:19:00,163.86,163.87,163.85,163.86,1038000009.0
2007-06-15 05:20:00,163.87,163.87,163.86,163.86,718399996.0
2007-06-15 05:21:00,163.86,163.86,163.85,163.85,891100004.0
2007-06-15 05:22:00,163.85,163.85,163.85,163.85,59200000.0
2007-06-15 05:23:00,163.85,163.85,163.84,163.84,920100025.0
2007-06-15 05:24:00,163.84,163.86,163.84,163.86,622200013.0
2007-06-15 05:25:00,163.86,163.87,163.86,163.87,352200000.0
2007-06-15 05:26:00,163.87,163.89,163.86,163.87,583800000.0
2007-06-15 05:27:00,163.88,163.89,163.86,163.87,583800000.0
2007-06-15 05:28:00,163.87,163.88,163.87,163.87,223100001.0
2007-06-15 05:29:00,163.88,163.88,163.87,163.87,116800000.0
2007-06-15 05:30:00,163.87,163.87,163.87,163.87,116800000.0
2007-06-15 05:31:00,163.87,163.87,163.87,163.87,144800000.0
2007-06-15 05:32:00,163.87,163.87,163.87,163.87,212000000.0
2007-06-15 05:33:00,163.87,163.87,163.85,163.87,363000007.0
2007-06-15 05:34:00,163.87,163.87,163.86,163.86,134700000.0
2007-06-15 05:35:00,163.86,163.86,163.86,163.86,146400000.0
2007-06-15 05:36:00,163.86,163.86,163.86,163.86,80800000.0
2007-06-15 05:37:00,163.86,163.87,163.86,163.86,201600000.0
2007-06-15 05:38:00,163.86,163.87,163.86,163.87,280000002.0
2007-06-15 05:39:00,163.87,163.88,163.85,163.87,541600004.0
2007-06-15 05:40:00,163.87,163.88,163.855,163.855,137300002.0
2007-06-15 05:41:00,163.86,163.88,163.86,163.88,406100006.0
2007-06-15 05:42:00,163.88,163.88,163.865,163.865,124700000.0
2007-06-15 05:43:00,163.87,163.87,163.87,163.87,18600000.0
2007-06-15 05:44:00,163.87,163.87,163.87,163.87,20800000.0
2007-06-15 05:45:00,163.87,163.87,163.87,163.87,45600000.0
2007-06-15 05:46:00,163.87,163.87,163.87,163.87,116000000.0
2007-06-15 05:47:00,163.87,163.87,163.87,163.87,104000000.0
2007-06-15 05:48:00,163.86,163.87,163.86,163.86,802100023.0
2007-06-15 05:49:00,163.86,163.88,163.86,163.87,632500002.0
2007-06-15 05:50:00,163.87,163.88,163.865,163.88,381699997.0
2007-06-15 05:51:00,163.88,163.88,163.86,163.87,1114600003.0
2007-06-15 05:52:00,163.87,163.88,163.87,163.88,127200000.0
2007-06-15 05:53:00,163.88,163.88,163.87,163.88,921800016.0
2007-06-15 05:54:00,163.88,163.89,163.88,163.89,921800016.0
2007-06-15 05:55:00,163.89,163.91,163.88,163.91,635599993.0
2007-06-15 05:56:00,163.91,163.91,163.89,163.9,1794600014.0
2007-06-15 05:57:00,163.91,163.91,163.9,163.91,43100001.0
2007-06-15 05:58:00,163.91,163.91,163.91,163.91,44500000.0
2007-06-15 05:59:00,163.91,163.91,163.9,163.9,553299994.0
2007-06-15 06:00:00,163.9,163.91,163.89,163.91,532599992.0
2007-06-15 06:01:00,163.91,163.935,163.9,163.91,1300599999.0
2007-06-15 06:02:00,163.91,163.92,163.9,163.9,356700000.0
2007-06-15 06:03:00,163.9,163.91,163.88,163.88,1970299998.0
2007-06-15 06:04:00,163.9,163.9,163.88,163.88,1970299998.0
2007-06-15 06:05:00,163.88,163.89,163.87,163.88,910900001.0
2007-06-15 06:06:00,163.89,163.89,163.86,163.86,1239799996.0
2007-06-15 06:07:00,163.85,163.85,163.84,163.85,1239799996.0
2007-06-15 06:08:00,163.85,163.86,163.85,163.85,673199994.0
2007-06-15 06:09:00,163.86,163.86,163.84,163.86,1124200000.0
2007-06-15 06:10:00,163.86,163.86,163.86,163.86,411500000.0
2007-06-15 06:11:00,163.86,163.87,163.855,163.87,222700000.0
2007-06-15 06:12:00,163.87,163.88,163.87,163.88,466400000.0
2007-06-15 06:13:00,163.88,163.9,163.87,163.885,1252999998.0
2007-06-15 06:14:00,163.89,163.91,163.88,163.88,780900000.0
2007-06-15 06:15:00,163.88,163.89,163.87,163.87,652399989.0
2007-06-15 06:16:00,163.86,163.87,163.855,163.87,752099990.0
2007-06-15 06:17:00,163.875,163.89,163.87,163.88,1688400010.0
2007-06-15 06:18:00,163.88,163.88,163.87,163.87,763899998.0
2007-06-15 06:19:00,163.87,163.88,163.86,163.88,502700004.0
2007-06-15 06:20:00,163.88,163.9,163.88,163.885,480999993.0
2007-06-15 06:21:00,163.885,163.89,163.885,163.89,451899997.0
2007-06-15 06:22:00,163.89,163.9,163.88,163.89,1216099978.0
2007-06-15 06:23:00,163.89,163.89,163.88,163.89,258099997.0
2007-06-15 06:24:00,163.89,163.89,163.88,163.88,27200001.0
2007-06-15 06:25:00,163.88,163.88,163.88,163.88,103200001.0
2007-06-15 06:26:00,163.88,163.88,163.88,163.88,19500000.0
2007-06-15 06:27:00,163.88,163.88,163.87,163.87,178299999.0
2007-06-15 06:28:00,163.87,163.88,163.86,163.865,1405500016.0
2007-06-15 06:29:00,163.87,163.87,163.845,163.845,935799999.0
2007-06-15 06:30:00,163.835,163.85,163.83,163.84,510299995.0
2007-06-15 06:31:00,163.84,163.86,163.835,163.85,1824300034.0
2007-06-15 06:32:00,163.85,163.86,163.85,163.85,1290699966.0
2007-06-15 06:33:00,163.85,163.85,163.835,163.835,479599989.0
2007-06-15 06:34:00,163.85,163.85,163.83,163.84,445699992.0
2007-06-15 06:35:00,163.84,163.84,163.835,163.835,107600001.0
2007-06-15 06:36:00,163.85,163.85,163.83,163.83,145299999.0
2007-06-15 06:37:00,163.84,163.86,163.84,163.84,604700002.0
2007-06-15 06:38:00,163.85,163.86,163.85,163.85,308800001.0
2007-06-15 06:39:00,163.85,163.88,163.84,163.875,568199996.0
2007-06-15 06:40:00,163.875,163.88,163.87,163.88,179700001.0
2007-06-15 06:41:00,163.87,163.88,163.87,163.88,108000000.0
2007-06-15 06:42:00,163.88,163.88,163.88,163.88,108000000.0
2007-06-15 06:43:00,163.88,163.88,163.845,163.85,890800000.0
2007-06-15 06:44:00,163.85,163.86,163.84,163.86,108400000.0
2007-06-15 06:45:00,163.85,163.85,163.845,163.85,108400000.0
2007-06-15 06:46:00,163.85,163.85,163.84,163.84,729500006.0
2007-06-15 06:47:00,163.84,163.845,163.83,163.83,230500002.0
2007-06-15 06:48:00,163.835,163.85,163.835,163.84,356500001.0
2007-06-15 06:49:00,163.84,163.85,163.84,163.84,87900000.0
2007-06-15 06:50:00,163.84,163.84,163.84,163.84,161300000.0
2007-06-15 06:51:00,163.84,163.85,163.83,163.84,281300000.0
2007-06-15 06:52:00,163.835,163.85,163.835,163.85,122800001.0
2007-06-15 06:53:00,163.84,163.84,163.84,163.84,126200000.0
2007-06-15 06:54:00,163.84,163.84,163.84,163.84,13300000.0
2007-06-15 06:55:00,163.84,163.84,163.83,163.83,907100000.0
2007-06-15 06:56:00,163.84,163.84,163.83,163.83,596699998.0
2007-06-15 06:57:00,163.83,163.84,163.79,163.82,1977300021.0
2007-06-15 06:58:00,163.82,163.82,163.805,163.82,518949996.0
2007-06-15 06:59:00,163.82,163.82,163.82,163.82,111200000.0
2007-06-15 07:00:00,163.82,163.82,163.82,163.82,86400000.0
2007-06-15 07:01:00,163.82,163.82,163.82,163.82,349600000.0
2007-06-15 07:02:00,163.82,163.825,163.81,163.82,510400004.0
2007-06-15 07:03:00,163.82,163.82,163.82,163.82,346400000.0
2007-06-15 07:04:00,163.82,163.83,163.82,163.82,500899999.0
2007-06-15 07:05:00,163.82,163.83,163.82,163.83,437300006.0
2007-06-15 07:06:00,163.83,163.83,163.82,163.82,427200001.0
2007-06-15 07:07:00,163.82,163.85,163.82,163.83,1279799982.0
2007-06-15 07:08:00,163.83,163.86,163.83,163.86,1760599986.0
2007-06-15 07:09:00,163.855,163.86,163.85,163.85,216899999.0
2007-06-15 07:10:00,163.85,163.86,163.85,163.86,644799989.0
2007-06-15 07:11:00,163.86,163.86,163.85,163.86,316300002.0
2007-06-15 07:12:00,163.86,163.86,163.83,163.83,1023899999.0
2007-06-15 07:13:00,163.83,163.85,163.83,163.835,997000007.0
2007-06-15 07:14:00,163.84,163.86,163.83,163.86,505100001.0
2007-06-15 07:15:00,163.86,163.86,163.83,163.84,1129500004.0
2007-06-15 07:16:00,163.84,163.84,163.83,163.84,1102099991.0
2007-06-15 07:17:00,163.84,163.85,163.83,163.83,1547999999.0
2007-06-15 07:18:00,163.84,163.84,163.82,163.83,534762490.0
2007-06-15 07:19:00,163.83,163.84,163.82,163.84,883899995.0
2007-06-15 07:20:00,163.84,163.85,163.81,163.81,1836299981.0
2007-06-15 07:21:00,163.82,163.82,163.82,163.82,173000006.0
2007-06-15 07:22:00,163.82,163.82,163.82,163.82,258000002.0
2007-06-15 07:23:00,163.82,163.83,163.82,163.83,440900015.0
2007-06-15 07:24:00,163.83,163.83,163.83,163.83,192300000.0
2007-06-15 07:25:00,163.84,163.84,163.83,163.83,130099997.0
2007-06-15 07:26:00,163.83,163.83,163.82,163.83,299849995.0
2007-06-15 07:27:00,163.83,163.83,163.82,163.82,150099999.0
2007-06-15 07:28:00,163.83,163.83,163.82,163.83,290500002.0
2007-06-15 07:29:00,163.81,163.83,163.81,163.83,528299995.0
2007-06-15 07:30:00,163.83,163.84,163.83,163.83,528299995.0
2007-06-15 07:31:00,163.85,163.85,163.83,163.84,23200001.0
2007-06-15 07:32:00,163.83,163.83,163.83,163.83,23200001.0
2007-06-15 07:33:00,163.84,163.84,163.84,163.84,30400000.0
2007-06-15 07:34:00,163.84,163.84,163.83,163.83,104800003.0
2007-06-15 07:35:00,163.84,163.84,163.83,163.83,356800001.0
2007-06-15 07:36:00,163.83,163.84,163.82,163.83,391699999.0
2007-06-15 07:37:00,163.84,163.85,163.82,163.84,1358300000.0
2007-06-15 07:38:00,163.84,163.85,163.84,163.85,253500001.0
2007-06-15 07:39:00,163.85,163.85,163.81,163.82,724699987.0
2007-06-15 07:40:00,163.82,163.84,163.81,163.83,1580699995.0
2007-06-15 07:41:00,163.83,163.84,163.83,163.83,138200000.0
2007-06-15 07:42:00,163.83,163.83,163.83,163.83,84800000.0
2007-06-15 07:43:00,163.83,163.83,163.82,163.83,94999999.0
2007-06-15 07:44:00,163.83,163.83,163.82,163.82,95100000.0
2007-06-15 07:45:00,163.82,163.83,163.82,163.83,238099999.0
2007-06-15 07:46:00,163.83,163.84,163.82,163.82,326199996.0
2007-06-15 07:47:00,163.82,163.84,163.82,163.84,482699990.0
2007-06-15 07:48:00,163.84,163.85,163.83,163.85,545899998.0
2007-06-15 07:49:00,163.85,163.85,163.835,163.84,801999999.0
2007-06-15 07:50:00,163.845,163.85,163.845,163.85,47200000.0
2007-06-15 07:51:00,163.85,163.88,163.85,163.87,1754000003.0
2007-06-15 07:52:00,163.865,163.87,163.84,163.86,873300007.0
2007-06-15 07:53:00,163.86,163.86,163.84,163.85,736499996.0
2007-06-15 07:54:00,163.85,163.87,163.85,163.85,703399995.0
2007-06-15 07:55:00,163.85,163.86,163.84,163.86,1506700030.0
2007-06-15 07:56:00,163.86,163.86,163.84,163.85,996399985.0
2007-06-15 07:57:00,163.85,163.86,163.85,163.85,337399997.0
2007-06-15 07:58:00,163.85,163.86,163.85,163.86,237800001.0
2007-06-15 07:59:00,163.85,163.86,163.85,163.85,440400003.0
2007-06-15 08:00:00,163.85,163.86,163.835,163.85,1157899994.0
2007-06-15 08:01:00,163.85,163.86,163.83,163.86,1616299995.0
2007-06-15 08:02:00,163.86,163.87,163.85,163.87,1475999998.0
2007-06-15 08:03:00,163.88,163.88,163.84,163.84,1032599983.0
2007-06-15 08:04:00,163.86,163.86,163.83,163.84,1032599983.0
2007-06-15 08:05:00,163.85,163.85,163.82,163.82,1032599983.0
2007-06-15 08:06:00,163.82,163.86,163.82,163.85,1911799983.0
2007-06-15 08:07:00,163.86,163.87,163.84,163.84,873899987.0
2007-06-15 08:08:00,163.84,163.86,163.84,163.86,1819000011.0
2007-06-15 08:09:00,163.86,163.86,163.83,163.84,1572400002.0
2007-06-15 08:10:00,163.84,163.86,163.84,163.84,1572400002.0
2007-06-15 08:11:00,163.85,163.86,163.84,163.84,1661500011.0
2007-06-15 08:12:00,163.85,163.86,163.81,163.83,1661500011.0
2007-06-15 08:13:00,163.84,163.84,163.83,163.83,1661500011.0
2007-06-15 08:14:00,163.84,163.86,163.84,163.85,1661500011.0
2007-06-15 08:15:00,163.85,163.87,163.84,163.84,450399993.0
2007-06-15 08:16:00,163.86,163.86,163.8,163.82,450399993.0
2007-06-15 08:17:00,163.83,163.83,163.81,163.82,450399993.0
2007-06-15 08:18:00,163.82,163.85,163.82,163.84,1664399987.0
2007-06-15 08:19:00,163.84,163.85,163.83,163.85,1189699998.0
2007-06-15 08:20:00,163.86,163.86,163.83,163.86,1189699998.0
2007-06-15 08:21:00,163.86,163.88,163.85,163.86,1330500000.0
2007-06-15 08:22:00,163.86,163.86,163.85,163.86,1663700015.0
2007-06-15 08:23:00,163.855,163.87,163.85,163.86,1205900008.0
2007-06-15 08:24:00,163.85,163.86,163.845,163.845,690200008.0
2007-06-15 08:25:00,163.845,163.86,163.82,163.82,575199992.0
2007-06-15 08:26:00,163.82,163.83,163.82,163.82,719087499.0
2007-06-15 08:27:00,163.82,163.85,163.82,163.84,1442999991.0
2007-06-15 08:28:00,163.84,163.88,163.84,163.88,1987000003.0
2007-06-15 08:29:00,163.88,163.89,163.86,163.87,358399994.0
2007-06-15 08:30:00,163.88,163.88,163.84,163.86,1595099995.0
2007-06-15 08:31:00,163.85,163.87,163.85,163.87,1595099995.0
2007-06-15 08:32:00,163.86,163.89,163.86,163.89,1595099995.0
2007-06-15 08:33:00,163.88,163.92,163.88,163.91,1595099995.0
2007-06-15 08:34:00,163.92,163.92,163.88,163.89,1595099995.0
2007-06-15 08:35:00,163.89,163.89,163.855,163.87,1459300003.0
2007-06-15 08:36:00,163.87,163.88,163.86,163.865,546899997.0
2007-06-15 08:37:00,163.87,163.89,163.86,163.88,1362900006.0
2007-06-15 08:38:00,163.86,163.87,163.86,163.86,1362900006.0
2007-06-15 08:39:00,163.86,163.88,163.86,163.875,772000000.0
2007-06-15 08:40:00,163.87,163.88,163.86,163.88,1436799995.0
2007-06-15 08:41:00,163.88,163.88,163.88,163.88,399200006.0
2007-06-15 08:42:00,163.88,163.88,163.86,163.86,304800000.0
2007-06-15 08:43:00,163.86,163.86,163.84,163.85,846299986.0
2007-06-15 08:44:00,163.85,163.86,163.84,163.84,694399996.0
2007-06-15 08:45:00,163.87,163.87,163.845,163.86,694399996.0
2007-06-15 08:46:00,163.86,163.88,163.85,163.87,458099984.0
2007-06-15 08:47:00,163.88,163.89,163.88,163.88,458099984.0
2007-06-15 08:48:00,163.89,163.89,163.875,163.875,378299998.0
2007-06-15 08:49:00,163.88,163.88,163.85,163.86,1542499982.0
2007-06-15 08:50:00,163.86,163.87,163.86,163.86,1211500013.0
2007-06-15 08:51:00,163.86,163.88,163.85,163.87,1421999991.0
2007-06-15 08:52:00,163.87,163.89,163.87,163.88,1487900016.0
2007-06-15 08:53:00,163.89,163.89,163.86,163.88,1047199992.0
2007-06-15 08:54:00,163.88,163.89,163.88,163.89,737599992.0
2007-06-15 08:55:00,163.89,163.92,163.89,163.91,1158800006.0
2007-06-15 08:56:00,163.91,163.91,163.9,163.9,931599986.0
2007-06-15 08:57:00,163.9,163.91,163.9,163.9,846399986.0
2007-06-15 08:58:00,163.9,163.9,163.87,163.87,1536599995.0
2007-06-15 08:59:00,163.87,163.89,163.87,163.88,1597499995.0
2007-06-15 09:00:00,163.88,163.88,163.87,163.87,1011700000.0
2007-06-15 09:01:00,163.87,163.87,163.85,163.85,1292299997.0
2007-06-15 09:02:00,163.85,163.86,163.84,163.86,764399995.0
2007-06-15 09:03:00,163.84,163.86,163.84,163.85,1583200015.0
2007-06-15 09:04:00,163.83,163.83,163.82,163.83,1583200015.0
2007-06-15 09:05:00,163.83,163.83,163.82,163.83,794800009.0
2007-06-15 09:06:00,163.83,163.84,163.82,163.83,802499994.0
2007-06-15 09:07:00,163.83,163.85,163.825,163.85,1379399987.0
2007-06-15 09:08:00,163.85,163.85,163.84,163.85,708000000.0
2007-06-15 09:09:00,163.85,163.85,163.84,163.85,1487099983.0
2007-06-15 09:10:00,163.85,163.85,163.83,163.85,560499996.0
2007-06-15 09:11:00,163.85,163.87,163.85,163.87,2010799993.0
2007-06-15 09:12:00,163.87,163.88,163.86,163.87,1692800003.0
2007-06-15 09:13:00,163.87,163.88,163.87,163.88,718199991.0
2007-06-15 09:14:00,163.88,163.88,163.88,163.88,216000000.0
2007-06-15 09:15:00,163.88,163.88,163.87,163.88,1200599991.0
2007-06-15 09:16:00,163.875,163.88,163.87,163.88,338199996.0
2007-06-15 09:17:00,163.88,163.88,163.88,163.88,278400000.0
2007-06-15 09:18:00,163.88,163.89,163.87,163.885,952200008.0
2007-06-15 09:19:00,163.885,163.89,163.87,163.88,896400009.0
2007-06-15 09:20:00,163.88,163.88,163.87,163.88,558999999.0
2007-06-15 09:21:00,163.86,163.88,163.86,163.87,1688000013.0
2007-06-15 09:22:00,163.88,163.9,163.865,163.9,1688000013.0
2007-06-15 09:23:00,163.91,163.96,163.91,163.96,1660700000.0
2007-06-15 09:24:00,163.95,163.96,163.93,163.95,1660700000.0
2007-06-15 09:25:00,163.94,163.96,163.93,163.94,1660700000.0
2007-06-15 09:26:00,163.94,163.94,163.92,163.94,747200007.0
2007-06-15 09:27:00,163.94,163.94,163.92,163.935,1166700003.0
2007-06-15 09:28:00,163.935,163.97,163.93,163.95,1063800000.0
2007-06-15 09:29:00,163.94,163.96,163.94,163.96,1846799994.0
2007-06-15 09:30:00,163.96,163.98,163.95,163.97,1846799994.0
2007-06-15 09:31:00,163.965,163.99,163.96,163.99,1404899970.0
2007-06-15 09:32:00,163.96,163.99,163.96,163.98,1821000004.0
2007-06-15 09:33:00,163.975,164.02,163.975,164.02,1821000004.0
2007-06-15 09:34:00,164.0,164.02,163.99,163.99,2043499999.0
2007-06-15 09:35:00,164.0,164.0,163.975,163.99,2043499999.0
2007-06-15 09:36:00,164.0,164.0,163.96,163.96,1554700004.0
2007-06-15 09:37:00,163.96,163.99,163.96,163.98,2017399997.0
2007-06-15 09:38:00,163.97,163.98,163.96,163.97,1686899999.0
2007-06-15 09:39:00,163.98,163.99,163.97,163.99,1686899999.0
2007-06-15 09:40:00,163.99,164.01,163.98,163.99,1121324996.0
2007-06-15 09:41:00,163.99,164.05,163.98,164.03,1920699985.0
2007-06-15 09:42:00,164.03,164.03,164.01,164.02,1920699985.0
2007-06-15 09:43:00,164.03,164.04,164.02,164.04,1853099997.0
2007-06-15 09:44:00,164.03,164.07,164.03,164.07,1853099997.0
2007-06-15 09:45:00,164.06,164.08,164.05,164.06,1853099997.0
2007-06-15 09:46:00,164.07,164.09,164.06,164.09,1853099997.0
2007-06-15 09:47:00,164.09,164.12,164.08,164.12,1570600012.0
2007-06-15 09:48:00,164.12,164.15,164.11,164.14,558600000.0
2007-06-15 09:49:00,164.13,164.14,164.13,164.14,558600000.0
2007-06-15 09:50:00,164.12,164.15,164.12,164.15,1208800011.0
2007-06-15 09:51:00,164.14,164.14,164.12,164.12,1208800011.0
2007-06-15 09:52:00,164.12,164.14,164.12,164.12,1208800011.0
2007-06-15 09:53:00,164.12,164.14,164.12,164.12,1280699995.0
2007-06-15 09:54:00,164.11,164.14,164.11,164.13,2008500017.0
2007-06-15 09:55:00,164.13,164.14,164.12,164.12,1923500019.0
2007-06-15 09:56:00,164.12,164.13,164.11,164.13,1923500019.0
2007-06-15 09:57:00,164.13,164.14,164.13,164.14,123200000.0
2007-06-15 09:58:00,164.14,164.16,164.14,164.14,1767100004.0
2007-06-15 09:59:00,164.14,164.19,164.14,164.17,2090299984.0
2007-06-15 10:00:00,164.18,164.21,164.17,164.2,2090299984.0
2007-06-15 10:01:00,164.19,164.19,164.18,164.18,2090299984.0
2007-06-15 10:02:00,164.2,164.21,164.18,164.18,2090299984.0
2007-06-15 10:03:00,164.18,164.21,164.18,164.19,1231700005.0
2007-06-15 10:04:00,164.2,164.2,164.18,164.18,1231700005.0
2007-06-15 10:06:00,164.2,164.21,164.19,164.21,1231700005.0
2007-06-15 10:07:00,164.21,164.225,164.21,164.21,1231700005.0
2007-06-15 10:08:00,164.22,164.23,164.21,164.22,1375399997.0
2007-06-15 10:09:00,164.23,164.24,164.22,164.23,1375399997.0
2007-06-15 10:10:00,164.22,164.22,164.22,164.22,1760200011.0
2007-06-15 10:11:00,164.22,164.22,164.18,164.2,2057799992.0
2007-06-15 10:12:00,164.19,164.23,164.19,164.22,2057799992.0
2007-06-15 10:13:00,164.23,164.23,164.2,164.22,2057799992.0
2007-06-15 10:14:00,164.22,164.22,164.195,164.2,599500000.0
2007-06-15 10:15:00,164.2,164.21,164.19,164.2,1657499996.0
2007-06-15 10:16:00,164.2,164.21,164.2,164.2,1329399994.0
2007-06-15 10:17:00,164.21,164.22,164.21,164.21,1808300011.0
2007-06-15 10:18:00,164.21,164.23,164.21,164.22,1808300011.0
2007-06-15 10:19:00,164.22,164.22,164.205,164.21,1832499992.0
2007-06-15 10:20:00,164.21,164.22,164.21,164.22,2077500000.0
2007-06-15 10:21:00,164.22,164.22,164.22,164.22,1071099993.0
2007-06-15 10:22:00,164.22,164.25,164.21,164.25,1978700005.0
2007-06-15 10:23:00,164.24,164.27,164.24,164.25,1978700005.0
2007-06-15 10:24:00,164.24,164.27,164.24,164.25,1978700005.0
2007-06-15 10:25:00,164.27,164.31,164.26,164.3,1978700005.0
2007-06-15 10:26:00,164.31,164.31,164.29,164.3,1978700005.0
2007-06-15 10:27:00,164.3,164.32,164.295,164.3,754900000.0
2007-06-15 10:28:00,164.3,164.31,164.29,164.3,1618500011.0
2007-06-15 10:29:00,164.31,164.31,164.3,164.31,1618500011.0
2007-06-15 10:30:00,164.32,164.33,164.3,164.31,1618500011.0
2007-06-15 10:31:00,164.32,164.33,164.32,164.32,1618500011.0
2007-06-15 10:32:00,164.33,164.33,164.31,164.33,1618500011.0
2007-06-15 10:33:00,164.32,164.33,164.3,164.31,1569300010.0
2007-06-15 10:34:00,164.3,164.3,164.29,164.3,1569300010.0
2007-06-15 10:35:00,164.3,164.31,164.28,164.285,1659900013.0
2007-06-15 10:36:00,164.29,164.31,164.29,164.3,1579100007.0
2007-06-15 10:37:00,164.29,164.31,164.29,164.3,665499997.0
2007-06-15 10:38:00,164.29,164.32,164.28,164.31,665499997.0
2007-06-15 10:39:00,164.325,164.34,164.325,164.33,665499997.0
2007-06-15 10:40:00,164.33,164.33,164.32,164.33,1484700004.0
2007-06-15 10:41:00,164.32,164.36,164.32,164.35,832700008.0
2007-06-15 10:42:00,164.36,164.37,164.35,164.35,832700008.0
2007-06-15 10:43:00,164.35,164.35,164.32,164.33,2068700007.0
2007-06-15 10:44:00,164.34,164.34,164.315,164.33,2068700007.0
2007-06-15 10:45:00,164.325,164.34,164.32,164.32,955600009.0
2007-06-15 10:46:00,164.33,164.34,164.32,164.335,1307599996.0
2007-06-15 10:47:00,164.33,164.34,164.32,164.34,750900025.0
2007-06-15 10:48:00,164.35,164.36,164.34,164.35,750900025.0
2007-06-15 10:49:00,164.34,164.35,164.335,164.34,750900025.0
2007-06-15 10:50:00,164.33,164.34,164.33,164.33,1524400012.0
2007-06-15 10:51:00,164.34,164.35,164.34,164.35,1524400012.0
2007-06-15 10:52:00,164.35,164.37,164.35,164.37,1408599997.0
2007-06-15 10:53:00,164.37,164.37,164.35,164.36,489899987.0
2007-06-15 10:54:00,164.37,164.37,164.36,164.37,489899987.0
2007-06-15 10:55:00,164.37,164.38,164.37,164.38,1218999992.0
2007-06-15 10:56:00,164.38,164.38,164.36,164.37,1218999992.0
2007-06-15 10:58:00,164.39,164.41,164.39,164.41,1799999979.0
2007-06-15 10:59:00,164.41,164.42,164.41,164.41,1799999979.0
2007-06-15 11:00:00,164.41,164.43,164.41,164.42,1353599995.0
2007-06-15 11:01:00,164.41,164.42,164.41,164.41,1719399993.0
2007-06-15 11:02:00,164.41,164.41,164.4,164.4,1719399993.0
2007-06-15 11:03:00,164.4,164.41,164.39,164.4,1676399983.0
2007-06-15 11:04:00,164.4,164.4,164.4,164.4,205900006.0
2007-06-15 11:05:00,164.4,164.41,164.4,164.4,626999997.0
2007-06-15 11:06:00,164.4,164.41,164.4,164.4,695199991.0
2007-06-15 11:07:00,164.4,164.41,164.4,164.41,1164899981.0
2007-06-15 11:08:00,164.41,164.41,164.4,164.41,504700005.0
2007-06-15 11:09:00,164.41,164.41,164.4,164.4,1245900011.0
2007-06-15 11:10:00,164.41,164.41,164.4,164.4,1644099999.0
2007-06-15 11:12:00,164.4,164.4,164.36,164.37,1644099999.0
2007-06-15 11:13:00,164.37,164.38,164.35,164.36,1375599996.0
2007-06-15 11:14:00,164.37,164.37,164.35,164.36,1619000002.0
2007-06-15 11:15:00,164.36,164.36,164.35,164.35,1619000002.0
2007-06-15 11:16:00,164.35,164.36,164.35,164.36,1995800007.0
2007-06-15 11:17:00,164.36,164.36,164.34,164.34,1205799989.0
2007-06-15 11:18:00,164.34,164.35,164.34,164.35,313200005.0
2007-06-15 11:19:00,164.35,164.36,164.34,164.35,443099999.0
2007-06-15 11:20:00,164.36,164.36,164.345,164.35,443099999.0
2007-06-15 11:21:00,164.35,164.36,164.34,164.36,1846299991.0
2007-06-15 11:22:00,164.345,164.36,164.34,164.345,1846299991.0
2007-06-15 11:23:00,164.35,164.36,164.345,164.35,1999899977.0
2007-06-15 11:24:00,164.345,164.36,164.34,164.36,1250299986.0
2007-06-15 11:25:00,164.36,164.36,164.34,164.345,1383399988.0
2007-06-15 11:26:00,164.345,164.35,164.33,164.35,862400002.0
2007-06-15 11:27:00,164.35,164.35,164.34,164.34,1897199988.0
2007-06-15 11:28:00,164.33,164.34,164.32,164.33,1534800007.0
2007-06-15 11:29:00,164.33,164.34,164.32,164.34,982999991.0
2007-06-15 11:30:00,164.34,164.34,164.32,164.33,841999996.0
2007-06-15 11:31:00,164.33,164.34,164.33,164.33,1264199985.0
2007-06-15 11:32:00,164.33,164.34,164.32,164.325,1514899992.0
2007-06-15 11:33:00,164.33,164.34,164.325,164.34,338000000.0
2007-06-15 11:34:00,164.34,164.34,164.33,164.34,85800000.0
2007-06-15 11:35:00,164.34,164.34,164.32,164.33,897399992.0
2007-06-15 11:36:00,164.33,164.33,164.32,164.32,998500006.0
2007-06-15 11:37:00,164.32,164.32,164.31,164.32,276800001.0
2007-06-15 11:38:00,164.32,164.32,164.32,164.32,49100000.0
2007-06-15 11:39:00,164.32,164.32,164.3,164.31,696999996.0
2007-06-15 11:40:00,164.31,164.33,164.31,164.32,727499999.0
2007-06-15 11:41:00,164.32,164.32,164.3,164.31,815699995.0
2007-06-15 11:42:00,164.3,164.31,164.3,164.31,1178799998.0
2007-06-15 11:43:00,164.31,164.32,164.31,164.31,1178799998.0
2007-06-15 11:44:00,164.31,164.31,164.31,164.31,540899992.0
2007-06-15 11:45:00,164.31,164.32,164.3,164.32,1866999976.0
2007-06-15 11:46:00,164.32,164.32,164.31,164.31,1061900013.0
2007-06-15 11:47:00,164.31,164.31,164.31,164.31,162200001.0
2007-06-15 11:48:00,164.31,164.33,164.305,164.33,787399997.0
2007-06-15 11:49:00,164.32,164.34,164.32,164.33,626699991.0
2007-06-15 11:50:00,164.33,164.34,164.32,164.33,1878400000.0
2007-06-15 11:51:00,164.33,164.34,164.33,164.33,892100008.0
2007-06-15 11:52:00,164.33,164.33,164.32,164.33,1048700002.0
2007-06-15 11:53:00,164.33,164.33,164.32,164.33,1198299995.0
2007-06-15 11:54:00,164.33,164.33,164.31,164.315,678500002.0
2007-06-15 11:55:00,164.32,164.32,164.31,164.32,210299998.0
2007-06-15 11:56:00,164.32,164.32,164.29,164.31,949500003.0
2007-06-15 11:57:00,164.31,164.31,164.3,164.3,949500003.0
2007-06-15 11:58:00,164.3,164.31,164.3,164.3,1143900006.0
2007-06-15 11:59:00,164.3,164.3,164.3,164.3,1097500011.0
2007-06-15 12:00:00,164.3,164.3,164.29,164.3,611599992.0
2007-06-15 12:01:00,164.295,164.31,164.29,164.31,1356800002.0
2007-06-15 12:02:00,164.31,164.31,164.3,164.3,1174699985.0
2007-06-15 12:03:00,164.31,164.32,164.31,164.31,1098299980.0
2007-06-15 12:04:00,164.32,164.32,164.3,164.3,773899999.0
2007-06-15 12:05:00,164.295,164.31,164.29,164.31,773899999.0
2007-06-15 12:06:00,164.31,164.32,164.305,164.305,1980099987.0
2007-06-15 12:07:00,164.31,164.32,164.31,164.32,168499999.0
2007-06-15 12:08:00,164.315,164.33,164.315,164.32,1057099997.0
2007-06-15 12:09:00,164.32,164.32,164.31,164.31,584799996.0
2007-06-15 12:10:00,164.32,164.33,164.31,164.31,1092800002.0
2007-06-15 12:11:00,164.33,164.33,164.32,164.32,1092800002.0
2007-06-15 12:12:00,164.32,164.34,164.32,164.34,1439399999.0
2007-06-15 12:13:00,164.34,164.34,164.33,164.34,601500007.0
2007-06-15 12:14:00,164.33,164.36,164.33,164.35,583899990.0
2007-06-15 12:15:00,164.35,164.36,164.34,164.36,583899990.0
2007-06-15 12:16:00,164.36,164.38,164.36,164.38,584699993.0
2007-06-15 12:17:00,164.38,164.39,164.37,164.38,1168700003.0
2007-06-15 12:18:00,164.38,164.38,164.37,164.37,748099993.0
2007-06-15 12:19:00,164.375,164.4,164.37,164.385,1831500009.0
2007-06-15 12:20:00,164.39,164.39,164.385,164.39,751899998.0
2007-06-15 12:21:00,164.39,164.39,164.38,164.39,562699993.0
2007-06-15 12:22:00,164.39,164.39,164.38,164.38,522799996.0
2007-06-15 12:23:00,164.38,164.38,164.375,164.38,711100005.0
2007-06-15 12:24:00,164.38,164.38,164.375,164.38,368999999.0
2007-06-15 12:25:00,164.38,164.38,164.355,164.355,309000001.0
2007-06-15 12:26:00,164.37,164.37,164.36,164.37,252799999.0
2007-06-15 12:27:00,164.37,164.38,164.37,164.38,153600000.0
2007-06-15 12:28:00,164.38,164.38,164.38,164.38,134800000.0
2007-06-15 12:29:00,164.38,164.38,164.37,164.38,419900000.0
2007-06-15 12:30:00,164.38,164.39,164.37,164.39,685999997.0
2007-06-15 12:31:00,164.39,164.4,164.38,164.38,1369499999.0
2007-06-15 12:32:00,164.38,164.39,164.375,164.38,1137299999.0
2007-06-15 12:33:00,164.375,164.38,164.36,164.37,894299998.0
2007-06-15 12:34:00,164.38,164.39,164.38,164.39,1062300004.0
2007-06-15 12:35:00,164.39,164.39,164.38,164.38,1581399992.0
2007-06-15 12:36:00,164.38,164.39,164.37,164.38,1097899995.0
2007-06-15 12:37:00,164.38,164.38,164.38,164.38,169600000.0
2007-06-15 12:38:00,164.37,164.38,164.37,164.38,318799995.0
2007-06-15 12:39:00,164.38,164.38,164.37,164.375,304900006.0
2007-06-15 12:40:00,164.38,164.38,164.35,164.36,263800001.0
2007-06-15 12:41:00,164.36,164.37,164.34,164.35,1605199982.0
2007-06-15 12:42:00,164.35,164.36,164.34,164.35,534700000.0
2007-06-15 12:43:00,164.345,164.36,164.34,164.34,534700000.0
2007-06-15 12:44:00,164.35,164.35,164.325,164.34,1231399995.0
2007-06-15 12:45:00,164.34,164.34,164.33,164.34,86300000.0
2007-06-15 12:46:00,164.34,164.34,164.33,164.33,1208499991.0
2007-06-15 12:47:00,164.34,164.34,164.33,164.33,287500000.0
2007-06-15 12:48:00,164.33,164.37,164.33,164.36,2087399992.0
2007-06-15 12:49:00,164.36,164.38,164.36,164.37,1096100003.0
2007-06-15 12:50:00,164.37,164.38,164.365,164.38,569100007.0
2007-06-15 12:51:00,164.38,164.38,164.36,164.37,1221799998.0
2007-06-15 12:52:00,164.36,164.38,164.36,164.37,1436299993.0
2007-06-15 12:53:00,164.36,164.37,164.355,164.36,1436299993.0
2007-06-15 12:54:00,164.365,164.37,164.35,164.35,853400002.0
2007-06-15 12:55:00,164.35,164.36,164.34,164.36,494899994.0
2007-06-15 12:56:00,164.36,164.38,164.36,164.38,448800000.0
2007-06-15 12:57:00,164.38,164.38,164.37,164.37,385799994.0
2007-06-15 12:58:00,164.37,164.37,164.35,164.36,378899994.0
2007-06-15 12:59:00,164.355,164.37,164.345,164.37,1136799998.0
2007-06-15 13:00:00,164.37,164.37,164.34,164.34,1502999989.0
2007-06-15 13:01:00,164.34,164.35,164.33,164.34,1107899988.0
2007-06-15 13:03:00,164.33,164.34,164.33,164.33,1169800008.0
2007-06-15 13:04:00,164.32,164.33,164.31,164.31,1169800008.0
2007-06-15 13:05:00,164.32,164.33,164.32,164.32,1169800008.0
2007-06-15 13:06:00,164.32,164.33,164.32,164.32,971999996.0
2007-06-15 13:07:00,164.32,164.35,164.32,164.35,2110700017.0
2007-06-15 13:08:00,164.35,164.35,164.34,164.34,723800007.0
2007-06-15 13:09:00,164.34,164.35,164.34,164.35,89400000.0
2007-06-15 13:10:00,164.35,164.35,164.35,164.35,600100006.0
2007-06-15 13:11:00,164.35,164.35,164.33,164.34,451700005.0
2007-06-15 13:12:00,164.34,164.35,164.34,164.35,666300001.0
2007-06-15 13:13:00,164.35,164.37,164.35,164.36,1357099990.0
2007-06-15 13:14:00,164.36,164.39,164.36,164.37,1512199990.0
2007-06-15 13:15:00,164.38,164.38,164.37,164.37,1512199990.0
2007-06-15 13:16:00,164.38,164.38,164.36,164.37,1512199990.0
2007-06-15 13:17:00,164.37,164.38,164.36,164.37,1194899987.0
2007-06-15 13:18:00,164.37,164.37,164.35,164.36,1662600004.0
2007-06-15 13:19:00,164.37,164.39,164.36,164.37,487400003.0
2007-06-15 13:20:00,164.38,164.38,164.375,164.375,487400003.0
2007-06-15 13:21:00,164.38,164.38,164.38,164.38,389600005.0
2007-06-15 13:22:00,164.38,164.38,164.36,164.37,1426300015.0
2007-06-15 13:23:00,164.37,164.38,164.37,164.38,643999998.0
2007-06-15 13:24:00,164.38,164.38,164.365,164.37,838099991.0
2007-06-15 13:25:00,164.365,164.37,164.365,164.37,399599997.0
2007-06-15 13:26:00,164.37,164.38,164.37,164.375,1011200004.0
2007-06-15 13:27:00,164.38,164.39,164.37,164.37,1956500010.0
2007-06-15 13:28:00,164.38,164.38,164.36,164.36,1956500010.0
2007-06-15 13:29:00,164.36,164.38,164.36,164.37,1343400020.0
2007-06-15 13:30:00,164.37,164.38,164.365,164.37,1343400020.0
2007-06-15 13:31:00,164.37,164.37,164.37,164.37,152500003.0
2007-06-15 13:32:00,164.37,164.39,164.37,164.38,1070799989.0
2007-06-15 13:33:00,164.38,164.38,164.37,164.37,572599996.0
2007-06-15 13:34:00,164.37,164.38,164.36,164.38,2038300017.0
2007-06-15 13:35:00,164.38,164.38,164.38,164.38,544700001.0
2007-06-15 13:36:00,164.38,164.385,164.37,164.37,1395099985.0
2007-06-15 13:37:00,164.37,164.38,164.37,164.38,274799992.0
2007-06-15 13:38:00,164.37,164.38,164.365,164.38,311499993.0
2007-06-15 13:39:00,164.38,164.38,164.38,164.38,80899999.0
2007-06-15 13:40:00,164.38,164.38,164.38,164.38,23700000.0
2007-06-15 13:41:00,164.38,164.38,164.35,164.35,1318299986.0
2007-06-15 13:42:00,164.36,164.37,164.36,164.36,1291899982.0
2007-06-15 13:43:00,164.38,164.38,164.37,164.37,1734800009.0
2007-06-15 13:44:00,164.38,164.39,164.37,164.37,1734800009.0
2007-06-15 13:45:00,164.37,164.38,164.37,164.38,545300009.0
2007-06-15 13:46:00,164.38,164.38,164.38,164.38,423799993.0
2007-06-15 13:47:00,164.38,164.39,164.375,164.39,670699992.0
2007-06-15 13:48:00,164.39,164.43,164.39,164.41,1038999995.0
2007-06-15 13:49:00,164.42,164.42,164.4,164.4,1038999995.0
2007-06-15 13:50:00,164.39,164.4,164.37,164.38,1038999995.0
2007-06-15 13:51:00,164.38,164.4,164.38,164.39,1038999995.0
2007-06-15 13:52:00,164.39,164.4,164.38,164.395,1706400006.0
2007-06-15 13:53:00,164.395,164.41,164.385,164.4,964800005.0
2007-06-15 13:54:00,164.4,164.4,164.38,164.4,477399999.0
2007-06-15 13:55:00,164.4,164.42,164.4,164.4,598799992.0
2007-06-15 13:56:00,164.41,164.43,164.4,164.43,1978299989.0
2007-06-15 13:57:00,164.42,164.43,164.4,164.43,1978299989.0
2007-06-15 13:58:00,164.43,164.44,164.41,164.43,1978299989.0
2007-06-15 13:59:00,164.42,164.43,164.41,164.42,1849699986.0
2007-06-15 14:00:00,164.42,164.42,164.39,164.4,1849699986.0
2007-06-15 14:01:00,164.39,164.39,164.38,164.39,1762900013.0
2007-06-15 14:02:00,164.37,164.39,164.37,164.38,1762900013.0
2007-06-15 14:03:00,164.37,164.4,164.37,164.4,1858499992.0
2007-06-15 14:04:00,164.41,164.41,164.4,164.4,1858499992.0
2007-06-15 14:05:00,164.4,164.42,164.4,164.42,1858499992.0
2007-06-15 14:06:00,164.42,164.43,164.41,164.41,1220799985.0
2007-06-15 14:07:00,164.41,164.41,164.39,164.41,1522199996.0
2007-06-15 14:08:00,164.42,164.42,164.41,164.41,821499994.0
2007-06-15 14:09:00,164.41,164.42,164.41,164.41,680999986.0
2007-06-15 14:10:00,164.41,164.42,164.41,164.42,781900003.0
2007-06-15 14:11:00,164.42,164.43,164.405,164.41,664000003.0
2007-06-15 14:12:00,164.41,164.41,164.41,164.41,255500005.0
2007-06-15 14:13:00,164.41,164.42,164.4,164.41,787999996.0
2007-06-15 14:14:00,164.41,164.43,164.41,164.42,1712199987.0
2007-06-15 14:15:00,164.43,164.44,164.42,164.44,1712199987.0
2007-06-15 14:16:00,164.43,164.47,164.43,164.46,1712199987.0
2007-06-15 14:17:00,164.46,164.48,164.45,164.48,2059499991.0
2007-06-15 14:18:00,164.47,164.48,164.46,164.46,2059499991.0
2007-06-15 14:19:00,164.47,164.48,164.46,164.46,2059499991.0
2007-06-15 14:20:00,164.47,164.47,164.44,164.45,2059499991.0
2007-06-15 14:21:00,164.44,164.44,164.42,164.44,2059499991.0
2007-06-15 14:22:00,164.435,164.46,164.43,164.45,1440900003.0
2007-06-15 14:23:00,164.45,164.45,164.42,164.42,1783200005.0
2007-06-15 14:24:00,164.42,164.43,164.41,164.41,1783200005.0
2007-06-15 14:25:00,164.41,164.43,164.4,164.42,1318699996.0
2007-06-15 14:26:00,164.42,164.43,164.41,164.43,1063300000.0
2007-06-15 14:27:00,164.43,164.47,164.43,164.46,1243199998.0
2007-06-15 14:28:00,164.47,164.48,164.43,164.43,1243199998.0
2007-06-15 14:29:00,164.44,164.45,164.43,164.43,1243199998.0
2007-06-15 14:30:00,164.43,164.59,164.43,164.55,1243199998.0
2007-06-15 14:31:00,164.55,164.58,164.48,164.52,1007199999.0
2007-06-15 14:32:00,164.52,164.52,164.425,164.43,1400299996.0
2007-06-15 14:33:00,164.46,164.48,164.43,164.46,1720600000.0
2007-06-15 14:34:00,164.47,164.53,164.45,164.45,1720600000.0
2007-06-15 14:35:00,164.46,164.5,164.44,164.47,1720600000.0
2007-06-15 14:36:00,164.48,164.53,164.47,164.52,1720600000.0
2007-06-15 14:37:00,164.51,164.58,164.5,164.575,1720600000.0
2007-06-15 14:38:00,164.575,164.62,164.55,164.59,1067999999.0
2007-06-15 14:39:00,164.58,164.6,164.5,164.52,1195000000.0
2007-06-15 14:40:00,164.54,164.55,164.5,164.52,1195000000.0
2007-06-15 14:41:00,164.53,164.56,164.52,164.53,1195000000.0
2007-06-15 14:42:00,164.53,164.56,164.51,164.56,1479300000.0
2007-06-15 14:43:00,164.58,164.6,164.55,164.58,1479300000.0
2007-06-15 14:44:00,164.58,164.6,164.56,164.6,1348199991.0
2007-06-15 14:45:00,164.61,164.67,164.59,164.65,1348199991.0
2007-06-15 14:46:00,164.62,164.67,164.61,164.67,2073300003.0
2007-06-15 14:47:00,164.66,164.67,164.65,164.65,2073300003.0
2007-06-15 14:48:00,164.64,164.64,164.6,164.61,2073300003.0
2007-06-15 14:49:00,164.61,164.63,164.6,164.6,833300002.0
2007-06-15 14:50:00,164.61,164.65,164.59,164.64,833300002.0
2007-06-15 14:51:00,164.63,164.65,164.61,164.61,833300002.0
2007-06-15 14:52:00,164.62,164.64,164.61,164.64,833300002.0
2007-06-15 14:53:00,164.63,164.63,164.61,164.62,833300002.0
2007-06-15 14:54:00,164.63,164.65,164.62,164.64,833300002.0
2007-06-15 14:55:00,164.65,164.65,164.62,164.62,833300002.0
2007-06-15 14:56:00,164.63,164.65,164.62,164.65,833300002.0
2007-06-15 14:57:00,164.64,164.66,164.64,164.65,833300002.0
2007-06-15 14:58:00,164.66,164.72,164.66,164.7,833300002.0
2007-06-15 14:59:00,164.71,164.72,164.68,164.68,833300002.0
2007-06-15 15:00:00,164.68,164.72,164.67,164.69,833300002.0
2007-06-15 15:01:00,164.69,164.71,164.67,164.69,540500007.0
2007-06-15 15:02:00,164.68,164.7,164.67,164.69,540500007.0
2007-06-15 15:03:00,164.7,164.71,164.69,164.7,540500007.0
2007-06-15 15:04:00,164.69,164.7,164.68,164.69,540500007.0
2007-06-15 15:05:00,164.68,164.69,164.68,164.68,540500007.0
2007-06-15 15:06:00,164.67,164.68,164.66,164.66,540500007.0
2007-06-15 15:07:00,164.66,164.68,164.66,164.68,540500007.0
2007-06-15 15:08:00,164.68,164.68,164.65,164.66,2108350003.0
2007-06-15 15:09:00,164.66,164.69,164.65,164.69,2108350003.0
2007-06-15 15:10:00,164.69,164.7,164.68,164.7,945499997.0
2007-06-15 15:11:00,164.69,164.71,164.68,164.7,945499997.0
2007-06-15 15:12:00,164.71,164.71,164.695,164.705,945499997.0
2007-06-15 15:13:00,164.71,164.72,164.7,164.71,1106562365.0
2007-06-15 15:14:00,164.7,164.71,164.69,164.7,1106562365.0
2007-06-15 15:15:00,164.71,164.77,164.7,164.76,1106562365.0
2007-06-15 15:16:00,164.75,164.81,164.75,164.81,1106562365.0
2007-06-15 15:17:00,164.8,164.83,164.8,164.81,1106562365.0
2007-06-15 15:18:00,164.8,164.83,164.79,164.81,1106562365.0
2007-06-15 15:19:00,164.82,164.86,164.82,164.84,1106562365.0
2007-06-15 15:20:00,164.86,164.87,164.84,164.85,1106562365.0
2007-06-15 15:21:00,164.86,164.86,164.83,164.84,1106562365.0
2007-06-15 15:22:00,164.83,164.83,164.81,164.81,1106562365.0
2007-06-15 15:23:00,164.82,164.82,164.8,164.8,1106562365.0
2007-06-15 15:24:00,164.81,164.81,164.8,164.8,1106562365.0
2007-06-15 15:25:00,164.8,164.83,164.8,164.82,1106562365.0
2007-06-15 15:26:00,164.82,164.82,164.8,164.8,1870700001.0
2007-06-15 15:27:00,164.8,164.8,164.79,164.8,1013599987.0
2007-06-15 15:28:00,164.79,164.8,164.77,164.78,649499998.0
2007-06-15 15:29:00,164.79,164.81,164.78,164.81,649499998.0
2007-06-15 15:30:00,164.82,164.84,164.8,164.83,649499998.0
2007-06-15 15:31:00,164.83,164.84,164.81,164.82,649499998.0
2007-06-15 15:32:00,164.82,164.82,164.81,164.82,516800002.0
2007-06-15 15:33:00,164.82,164.83,164.81,164.81,1484699999.0
2007-06-15 15:34:00,164.81,164.83,164.81,164.81,1484699999.0
2007-06-15 15:35:00,164.82,164.83,164.8,164.8,1531799997.0
2007-06-15 15:36:00,164.81,164.81,164.8,164.81,1531799997.0
2007-06-15 15:37:00,164.82,164.82,164.77,164.77,1531799997.0
2007-06-15 15:38:00,164.78,164.8,164.76,164.76,1531799997.0
2007-06-15 15:39:00,164.75,164.76,164.75,164.75,1531799997.0
2007-06-15 15:40:00,164.76,164.76,164.75,164.75,1531799997.0
2007-06-15 15:41:00,164.76,164.79,164.75,164.78,1531799997.0
2007-06-15 15:43:00,164.77,164.78,164.75,164.77,1531799997.0
2007-06-15 15:44:00,164.75,164.77,164.75,164.77,1531799997.0
2007-06-15 15:45:00,164.78,164.78,164.76,164.78,1531799997.0
2007-06-15 15:46:00,164.77,164.78,164.765,164.78,1531799997.0
2007-06-15 15:47:00,164.78,164.79,164.78,164.79,807700000.0
2007-06-15 15:48:00,164.79,164.79,164.78,164.78,595099986.0
2007-06-15 15:49:00,164.78,164.79,164.78,164.78,1675300011.0
2007-06-15 15:50:00,164.77,164.78,164.76,164.78,1868900010.0
2007-06-15 15:51:00,164.77,164.81,164.77,164.81,1868900010.0
2007-06-15 15:52:00,164.8,164.8,164.78,164.79,1868900010.0
2007-06-15 15:53:00,164.78,164.81,164.78,164.79,1868900010.0
2007-06-15 15:54:00,164.78,164.84,164.78,164.83,1868900010.0
2007-06-15 15:55:00,164.82,164.82,164.78,164.81,1868900010.0
2007-06-15 15:56:00,164.82,164.83,164.81,164.81,1868900010.0
2007-06-15 15:57:00,164.8,164.82,164.8,164.81,547300001.0
2007-06-15 15:58:00,164.8,164.84,164.78,164.82,547300001.0
2007-06-15 15:59:00,164.81,164.83,164.8,164.82,547300001.0
2007-06-15 16:00:00,164.81,164.87,164.79,164.85,547300001.0
2007-06-15 16:01:00,164.84,164.86,164.83,164.86,547300001.0
2007-06-15 16:02:00,164.87,164.9,164.85,164.88,547300001.0
2007-06-15 16:03:00,164.89,164.92,164.87,164.91,547300001.0
2007-06-15 16:04:00,164.9,164.92,164.89,164.9,547300001.0
2007-06-15 16:05:00,164.91,164.93,164.91,164.93,547300001.0
2007-06-15 16:06:00,164.94,164.94,164.92,164.92,547300001.0
2007-06-15 16:07:00,164.92,164.93,164.91,164.91,547300001.0
2007-06-15 16:08:00,164.92,164.92,164.9,164.9,1852499989.0
2007-06-15 16:09:00,164.91,164.92,164.88,164.88,1852499989.0
2007-06-15 16:10:00,164.9,164.9,164.89,164.9,1852499989.0
2007-06-15 16:11:00,164.91,164.93,164.9,164.91,1852499989.0
2007-06-15 16:12:00,164.92,164.93,164.91,164.92,1852499989.0
2007-06-15 16:13:00,164.93,164.96,164.92,164.96,1852499989.0
2007-06-15 16:14:00,164.94,164.97,164.94,164.95,1852499989.0
2007-06-15 16:15:00,164.94,164.96,164.94,164.95,1852499989.0
2007-06-15 16:16:00,164.94,164.96,164.94,164.95,1852499989.0
2007-06-15 16:17:00,164.94,164.95,164.94,164.94,1051899997.0
2007-06-15 16:18:00,164.95,164.96,164.93,164.94,1051899997.0
2007-06-15 16:19:00,164.95,164.97,164.95,164.97,1051899997.0
2007-06-15 16:20:00,164.96,164.98,164.96,164.97,1051899997.0
2007-06-15 16:21:00,164.96,164.98,164.96,164.98,1051899997.0
2007-06-15 16:22:00,164.97,164.98,164.96,164.96,1051899997.0
2007-06-15 16:23:00,164.95,164.97,164.95,164.95,1051899997.0
2007-06-15 16:24:00,164.94,164.96,164.94,164.96,1051899997.0
2007-06-15 16:25:00,164.95,164.96,164.95,164.96,1051899997.0
2007-06-15 16:26:00,164.95,164.955,164.94,164.95,1051899997.0
2007-06-15 16:27:00,164.96,164.96,164.95,164.95,1684799993.0
2007-06-15 16:28:00,164.95,164.97,164.945,164.96,1684799993.0
2007-06-15 16:29:00,164.96,164.98,164.96,164.97,946000010.0
2007-06-15 16:30:00,164.97,164.97,164.96,164.97,1218299995.0
2007-06-15 16:31:00,164.97,164.98,164.965,164.965,805699999.0
2007-06-15 16:32:00,164.98,164.99,164.96,164.97,1952699983.0
2007-06-15 16:33:00,164.96,164.97,164.92,164.94,1952699983.0
2007-06-15 16:34:00,164.93,164.96,164.93,164.96,1952699983.0
2007-06-15 16:35:00,164.97,164.98,164.95,164.96,1952699983.0
2007-06-15 16:36:00,164.97,164.97,164.95,164.96,1660899985.0
2007-06-15 16:37:00,164.95,164.96,164.93,164.96,1660899985.0
2007-06-15 16:38:00,164.97,164.97,164.96,164.97,1660899985.0
2007-06-15 16:39:00,164.98,165.01,164.97,165.0,1660899985.0
2007-06-15 16:40:00,164.99,165.0,164.97,164.99,1660899985.0
2007-06-15 16:41:00,165.0,165.0,164.98,164.99,1660899985.0
2007-06-15 16:42:00,164.98,164.99,164.96,164.96,1660899985.0
2007-06-15 16:43:00,164.96,164.98,164.955,164.955,1660899985.0
2007-06-15 16:44:00,164.96,164.98,164.955,164.98,1148200002.0
2007-06-15 16:45:00,164.98,164.99,164.97,164.98,1883799981.0
2007-06-15 16:46:00,164.97,165.0,164.97,164.99,1883799981.0
2007-06-15 16:47:00,164.98,165.0,164.98,165.0,1883799981.0
2007-06-15 16:48:00,164.99,165.0,164.98,164.99,1883799981.0
2007-06-15 16:49:00,165.0,165.04,164.99,165.03,1883799981.0
2007-06-15 16:50:00,165.04,165.04,165.0,165.0,1883799981.0
2007-06-15 16:51:00,165.01,165.04,165.0,165.03,1656599997.0
2007-06-15 16:52:00,165.01,165.04,165.01,165.04,1656599997.0
2007-06-15 16:53:00,165.03,165.09,165.03,165.07,1656599997.0
2007-06-15 16:54:00,165.08,165.1,165.07,165.09,1656599997.0
2007-06-15 16:55:00,165.1,165.11,165.09,165.09,1656599997.0
2007-06-15 16:56:00,165.1,165.11,165.09,165.09,1656599997.0
2007-06-15 16:57:00,165.1,165.13,165.09,165.11,1656599997.0
2007-06-15 16:58:00,165.1,165.11,165.07,165.08,1656599997.0
2007-06-15 16:59:00,165.08,165.09,165.03,165.05,1713599992.0
2007-06-15 17:00:00,165.06,165.06,165.05,165.06,1713599992.0
2007-06-15 17:01:00,165.07,165.07,165.06,165.07,1713599992.0
2007-06-15 17:02:00,165.06,165.08,165.06,165.08,1713599992.0
2007-06-15 17:03:00,165.07,165.09,165.05,165.08,1713599992.0
2007-06-15 17:04:00,165.07,165.08,165.07,165.07,1713599992.0
2007-06-15 17:05:00,165.06,165.07,165.05,165.06,1713599992.0
2007-06-15 17:06:00,165.07,165.07,165.06,165.07,1713599992.0
2007-06-15 17:07:00,165.08,165.09,165.07,165.09,1713599992.0
2007-06-15 17:08:00,165.08,165.09,165.06,165.06,1713599992.0
2007-06-15 17:09:00,165.07,165.08,165.06,165.07,1713599992.0
2007-06-15 17:10:00,165.08,165.1,165.07,165.09,1713599992.0
2007-06-15 17:11:00,165.1,165.1,165.09,165.1,1713599992.0
2007-06-15 17:12:00,165.09,165.1,165.08,165.09,1713599992.0
2007-06-15 17:13:00,165.08,165.12,165.07,165.11,1713599992.0
2007-06-15 17:14:00,165.12,165.14,165.11,165.12,1713599992.0
2007-06-15 17:15:00,165.11,165.14,165.11,165.14,1713599992.0
2007-06-15 17:16:00,165.13,165.16,165.13,165.15,1713599992.0
2007-06-15 17:17:00,165.16,165.16,165.15,165.15,1713599992.0
2007-06-15 17:18:00,165.17,165.21,165.16,165.21,1713599992.0
2007-06-15 17:19:00,165.19,165.21,165.17,165.2,1713599992.0
2007-06-15 17:20:00,165.21,165.23,165.21,165.22,1713599992.0
2007-06-15 17:21:00,165.22,165.22,165.19,165.2,1713599992.0
2007-06-15 17:22:00,165.19,165.2,165.17,165.17,1149899997.0
2007-06-15 17:23:00,165.17,165.18,165.16,165.16,1149899997.0
2007-06-15 17:24:00,165.17,165.19,165.15,165.19,70800000.0
2007-06-15 17:25:00,165.19,165.19,165.17,165.17,606199999.0
2007-06-15 17:26:00,165.18,165.18,165.15,165.15,606199999.0
2007-06-15 17:27:00,165.16,165.16,165.1,165.11,606199999.0
2007-06-15 17:28:00,165.12,165.13,165.09,165.11,606199999.0
2007-06-15 17:29:00,165.1,165.11,165.09,165.09,606199999.0
2007-06-15 17:30:00,165.08,165.09,165.04,165.04,606199999.0
2007-06-15 17:31:00,165.05,165.06,165.03,165.05,606199999.0
2007-06-15 17:32:00,165.05,165.05,165.05,165.05,606199999.0
2007-06-15 17:33:00,165.05,165.07,165.05,165.07,1979400020.0
2007-06-15 17:34:00,165.07,165.08,165.055,165.08,1979400020.0
2007-06-15 17:35:00,165.075,165.075,165.06,165.07,1926000011.0
2007-06-15 17:36:00,165.07,165.08,165.06,165.07,1217400006.0
2007-06-15 17:37:00,165.07,165.08,165.06,165.08,1217400006.0
2007-06-15 17:38:00,165.08,165.11,165.07,165.1,1155500000.0
2007-06-15 17:39:00,165.1,165.12,165.09,165.11,1766399997.0
2007-06-15 17:40:00,165.1,165.1,165.06,165.06,1766399997.0
2007-06-15 17:41:00,165.07,165.08,165.06,165.07,1766399997.0
2007-06-15 17:42:00,165.07,165.09,165.07,165.09,1766399997.0
2007-06-15 17:43:00,165.09,165.09,165.09,165.09,235199993.0
2007-06-15 17:44:00,165.09,165.1,165.08,165.1,521499995.0
2007-06-15 17:45:00,165.09,165.14,165.09,165.12,1195000002.0
2007-06-15 17:46:00,165.12,165.12,165.1,165.12,1195000002.0
2007-06-15 17:47:00,165.12,165.12,165.11,165.12,440000002.0
2007-06-15 17:48:00,165.12,165.12,165.1,165.11,1680799990.0
2007-06-15 17:49:00,165.105,165.12,165.09,165.105,1359200006.0
2007-06-15 17:50:00,165.11,165.11,165.09,165.1,1265500005.0
2007-06-15 17:51:00,165.1,165.11,165.1,165.11,1441799999.0
2007-06-15 17:52:00,165.11,165.14,165.1,165.135,958199995.0
2007-06-15 17:53:00,165.13,165.14,165.12,165.12,1712299984.0
2007-06-15 17:54:00,165.135,165.14,165.12,165.13,1712299984.0
2007-06-15 17:55:00,165.13,165.13,165.12,165.13,645899999.0
2007-06-15 17:56:00,165.13,165.13,165.11,165.12,1242699998.0
2007-06-15 17:57:00,165.12,165.12,165.11,165.11,1242699998.0
2007-06-15 17:58:00,165.11,165.11,165.11,165.11,1249200000.0
2007-06-15 17:59:00,165.11,165.11,165.1,165.1,1446299983.0
2007-06-15 18:00:00,165.1,165.11,165.09,165.11,1598499984.0
2007-06-15 18:01:00,165.11,165.11,165.09,165.1,2120400009.0
2007-06-15 18:02:00,165.1,165.11,165.09,165.09,1374199992.0
2007-06-15 18:03:00,165.08,165.09,165.075,165.08,1374199992.0
2007-06-15 18:04:00,165.08,165.08,165.07,165.08,1143199999.0
2007-06-15 18:05:00,165.08,165.08,165.065,165.07,724200005.0
2007-06-15 18:06:00,165.065,165.08,165.065,165.08,706800004.0
2007-06-15 18:07:00,165.08,165.08,165.07,165.08,745399998.0
2007-06-15 18:08:00,165.08,165.08,165.08,165.08,668400007.0
2007-06-15 18:09:00,165.08,165.09,165.08,165.09,522700003.0
2007-06-15 18:10:00,165.09,165.1,165.09,165.1,572800000.0
2007-06-15 18:11:00,165.095,165.11,165.09,165.095,1405800007.0
2007-06-15 18:12:00,165.09,165.1,165.09,165.095,550499998.0
2007-06-15 18:13:00,165.1,165.12,165.1,165.11,1274199999.0
2007-06-15 18:14:00,165.11,165.13,165.11,165.13,271600000.0
2007-06-15 18:15:00,165.13,165.15,165.11,165.14,1262600000.0
2007-06-15 18:16:00,165.14,165.14,165.13,165.13,302600002.0
2007-06-15 18:17:00,165.13,165.13,165.11,165.12,761500002.0
2007-06-15 18:18:00,165.12,165.13,165.12,165.12,469900003.0
2007-06-15 18:19:00,165.12,165.14,165.12,165.14,527599999.0
2007-06-15 18:20:00,165.13,165.14,165.12,165.12,1156099999.0
2007-06-15 18:21:00,165.13,165.13,165.12,165.13,1156099999.0
2007-06-15 18:22:00,165.13,165.14,165.125,165.14,1412399995.0
2007-06-15 18:23:00,165.13,165.15,165.12,165.13,1723099993.0
2007-06-15 18:24:00,165.13,165.13,165.1,165.11,1723099993.0
2007-06-15 18:25:00,165.11,165.12,165.11,165.11,1011599992.0
2007-06-15 18:26:00,165.11,165.12,165.105,165.105,579199999.0
2007-06-15 18:27:00,165.105,165.13,165.105,165.11,1090299988.0
2007-06-15 18:28:00,165.11,165.12,165.1,165.105,956800002.0
2007-06-15 18:29:00,165.11,165.12,165.085,165.09,1243499988.0
2007-06-15 18:30:00,165.09,165.09,165.07,165.09,1002000006.0
2007-06-15 18:31:00,165.09,165.09,165.07,165.09,572099999.0
2007-06-15 18:32:00,165.09,165.09,165.08,165.09,335599999.0
2007-06-15 18:33:00,165.08,165.11,165.08,165.11,416800002.0
2007-06-15 18:34:00,165.1,165.1,165.08,165.1,416800002.0
2007-06-15 18:35:00,165.1,165.11,165.09,165.095,1776599989.0
2007-06-15 18:36:00,165.095,165.11,165.085,165.11,1241099999.0
2007-06-15 18:37:00,165.11,165.11,165.07,165.1,1495300002.0
2007-06-15 18:38:00,165.11,165.11,165.09,165.09,1577799998.0
2007-06-15 18:39:00,165.1,165.1,165.09,165.1,520100000.0
2007-06-15 18:40:00,165.1,165.11,165.09,165.11,668099980.0
2007-06-15 18:41:00,165.11,165.12,165.1,165.11,346799998.0
2007-06-15 18:42:00,165.12,165.12,165.11,165.11,346799998.0
2007-06-15 18:43:00,165.11,165.11,165.08,165.1,1484800002.0
2007-06-15 18:44:00,165.095,165.12,165.095,165.12,683199999.0
2007-06-15 18:45:00,165.12,165.12,165.11,165.12,626399993.0
2007-06-15 18:46:00,165.12,165.12,165.1,165.1,979700008.0
2007-06-15 18:47:00,165.1,165.12,165.1,165.12,172200001.0
2007-06-15 18:48:00,165.12,165.12,165.105,165.11,285799999.0
2007-06-15 18:49:00,165.11,165.13,165.1,165.11,1375900180.0
2007-06-15 18:50:00,165.11,165.11,165.11,165.11,215600000.0
2007-06-15 18:51:00,165.11,165.12,165.09,165.1,1716600002.0
2007-06-15 18:52:00,165.12,165.15,165.12,165.15,1716600002.0
2007-06-15 18:53:00,165.15,165.17,165.15,165.17,1280100004.0
2007-06-15 18:54:00,165.17,165.19,165.165,165.19,1735600106.0
2007-06-15 18:55:00,165.19,165.19,165.18,165.18,531699999.0
2007-06-15 18:56:00,165.18,165.18,165.18,165.18,336800000.0
2007-06-15 18:57:00,165.18,165.18,165.16,165.165,1038299992.0
2007-06-15 18:58:00,165.17,165.18,165.17,165.18,282399999.0
2007-06-15 18:59:00,165.18,165.24,165.18,165.24,1519100007.0
2007-06-15 19:00:00,165.24,165.24,165.22,165.23,1053200000.0
2007-06-15 19:01:00,165.21,165.23,165.21,165.21,1168299995.0
2007-06-15 19:02:00,165.22,165.22,165.21,165.21,1168299995.0
2007-06-15 19:03:00,165.21,165.22,165.21,165.21,1168299995.0
2007-06-15 19:04:00,165.205,165.22,165.195,165.2,1351699996.0
2007-06-15 19:05:00,165.205,165.21,165.195,165.21,640500002.0
2007-06-15 19:06:00,165.21,165.22,165.205,165.22,1195899996.0
2007-06-15 19:07:00,165.22,165.22,165.2,165.21,650999991.0
2007-06-15 19:08:00,165.21,165.21,165.185,165.195,1588100002.0
2007-06-15 19:09:00,165.19,165.2,165.17,165.18,1212599982.0
2007-06-15 19:10:00,165.16,165.18,165.16,165.18,1212599982.0
2007-06-15 19:11:00,165.2,165.21,165.19,165.2,1212599982.0
2007-06-15 19:12:00,165.2,165.2,165.18,165.19,1097599993.0
2007-06-15 19:13:00,165.18,165.18,165.15,165.16,1871799994.0
2007-06-15 19:14:00,165.16,165.18,165.16,165.17,1871799994.0
2007-06-15 19:15:00,165.18,165.18,165.17,165.18,410699993.0
2007-06-15 19:16:00,165.18,165.19,165.18,165.19,399800000.0
2007-06-15 19:17:00,165.19,165.2,165.19,165.2,982399996.0
2007-06-15 19:18:00,165.2,165.21,165.2,165.21,526400007.0
2007-06-15 19:19:00,165.2,165.2,165.195,165.2,991500002.0
2007-06-15 19:20:00,165.2,165.2,165.17,165.2,1000099999.0
2007-06-15 19:21:00,165.2,165.2,165.2,165.2,285600002.0
2007-06-15 19:22:00,165.2,165.22,165.195,165.2,1232000024.0
2007-06-15 19:23:00,165.2,165.21,165.2,165.21,698100007.0
2007-06-15 19:24:00,165.21,165.23,165.21,165.22,682499998.0
2007-06-15 19:25:00,165.22,165.22,165.2,165.22,682499998.0
2007-06-15 19:26:00,165.22,165.22,165.2,165.21,700600009.0
2007-06-15 19:27:00,165.195,165.21,165.195,165.21,700600009.0
2007-06-15 19:28:00,165.21,165.23,165.2,165.23,1476099997.0
2007-06-15 19:29:00,165.23,165.25,165.23,165.24,1941400014.0
2007-06-15 19:30:00,165.24,165.25,165.24,165.245,1423700004.0
2007-06-15 19:31:00,165.25,165.28,165.24,165.25,1843900001.0
2007-06-15 19:32:00,165.26,165.26,165.24,165.24,1843900001.0
2007-06-15 19:33:00,165.23,165.23,165.22,165.22,1843900001.0
2007-06-15 19:34:00,165.23,165.24,165.22,165.23,1843900001.0
2007-06-15 19:35:00,165.23,165.23,165.2,165.2,990799971.0
2007-06-15 19:36:00,165.2,165.21,165.2,165.21,926399994.0
2007-06-15 19:37:00,165.21,165.22,165.205,165.21,1168599997.0
2007-06-15 19:38:00,165.21,165.21,165.2,165.21,875500006.0
2007-06-15 19:39:00,165.2,165.21,165.2,165.21,1643100010.0
2007-06-15 19:40:00,165.2,165.2,165.185,165.19,1643100010.0
2007-06-15 19:41:00,165.19,165.2,165.19,165.19,1060100001.0
2007-06-15 19:42:00,165.19,165.2,165.19,165.2,959999995.0
2007-06-15 19:43:00,165.2,165.2,165.19,165.19,301200002.0
2007-06-15 19:44:00,165.19,165.2,165.17,165.19,1227199987.0
2007-06-15 19:45:00,165.19,165.19,165.155,165.17,1792400000.0
2007-06-15 19:46:00,165.18,165.19,165.17,165.19,366899999.0
2007-06-15 19:47:00,165.19,165.19,165.16,165.165,1715899994.0
2007-06-15 19:48:00,165.165,165.18,165.165,165.18,515699998.0
2007-06-15 19:49:00,165.18,165.19,165.17,165.19,467800004.0
2007-06-15 19:50:00,165.19,165.19,165.17,165.17,657499998.0
2007-06-15 19:51:00,165.17,165.18,165.17,165.18,1956900012.0
2007-06-15 19:52:00,165.18,165.18,165.17,165.18,1294900009.0
2007-06-15 19:53:00,165.18,165.18,165.17,165.175,1149600008.0
2007-06-15 19:54:00,165.18,165.18,165.18,165.18,546000007.0
2007-06-15 19:55:00,165.18,165.18,165.18,165.18,49200000.0
2007-06-15 19:56:00,165.18,165.2,165.18,165.2,647199998.0
2007-06-15 19:57:00,165.2,165.2,165.19,165.2,1760700002.0
2007-06-15 19:58:00,165.195,165.2,165.19,165.2,1357000013.0
2007-06-15 19:59:00,165.2,165.21,165.18,165.2,909299999.0
2007-06-15 20:00:00,165.2,165.21,165.19,165.195,933400014.0
2007-06-15 20:01:00,165.2,165.21,165.19,165.19,712200001.0
2007-06-15 20:02:00,165.19,165.19,165.19,165.19,1448999992.0
2007-06-15 20:03:00,165.18,165.2,165.17,165.18,1373500010.0
2007-06-15 20:04:00,165.165,165.18,165.165,165.17,1373500010.0
2007-06-15 20:05:00,165.17,165.18,165.17,165.18,886100000.0
2007-06-15 20:06:00,165.18,165.19,165.165,165.185,959999991.0
2007-06-15 20:07:00,165.19,165.19,165.18,165.19,437800002.0
2007-06-15 20:08:00,165.19,165.2,165.18,165.19,787000003.0
2007-06-15 20:09:00,165.19,165.2,165.19,165.2,123899996.0
2007-06-15 20:10:00,165.2,165.2,165.18,165.18,662099990.0
2007-06-15 20:11:00,165.18,165.18,165.17,165.17,211699997.0
2007-06-15 20:12:00,165.17,165.18,165.17,165.18,68899999.0
2007-06-15 20:13:00,165.18,165.18,165.18,165.18,128000000.0
2007-06-15 20:14:00,165.18,165.19,165.17,165.18,1078000009.0
2007-06-15 20:15:00,165.19,165.19,165.17,165.17,352500003.0
2007-06-15 20:16:00,165.18,165.18,165.17,165.18,810500002.0
2007-06-15 20:17:00,165.18,165.2,165.18,165.19,610800002.0
2007-06-15 20:18:00,165.19,165.2,165.18,165.18,891600003.0
2007-06-15 20:19:00,165.18,165.18,165.18,165.18,1210400000.0
2007-06-15 20:20:00,165.18,165.18,165.18,165.18,2400000.0
2007-06-15 20:21:00,165.18,165.18,165.17,165.18,600900001.0
2007-06-15 20:22:00,165.18,165.19,165.18,165.19,610500000.0
2007-06-15 20:23:00,165.19,165.19,165.18,165.18,329199997.0
2007-06-15 20:24:00,165.18,165.2,165.18,165.19,567999998.0
2007-06-15 20:25:00,165.19,165.2,165.17,165.19,929099998.0
2007-06-15 20:26:00,165.19,165.19,165.18,165.18,917800000.0
2007-06-15 20:27:00,165.18,165.19,165.17,165.18,955100000.0
2007-06-15 20:28:00,165.17,165.2,165.17,165.2,1618600015.0
2007-06-15 20:29:00,165.2,165.21,165.18,165.21,860800008.0
2007-06-15 20:30:00,165.2,165.21,165.19,165.19,540400001.0
2007-06-15 20:31:00,165.19,165.2,165.18,165.18,1914999940.0
2007-06-15 20:32:00,165.18,165.19,165.175,165.18,477899999.0
2007-06-15 20:33:00,165.18,165.18,165.18,165.18,249600000.0
2007-06-15 20:34:00,165.18,165.18,165.17,165.18,252700001.0
2007-06-15 20:35:00,165.18,165.18,165.17,165.17,963299997.0
2007-06-15 20:36:00,165.18,165.2,165.17,165.19,1410999994.0
2007-06-15 20:37:00,165.18,165.19,165.175,165.18,402500006.0
2007-06-15 20:38:00,165.18,165.2,165.18,165.19,648599998.0
2007-06-15 20:39:00,165.19,165.21,165.19,165.2,493399996.0
2007-06-15 20:40:00,165.2,165.2,165.19,165.19,482200000.0
2007-06-15 20:41:00,165.19,165.2,165.18,165.19,396799997.0
2007-06-15 20:42:00,165.19,165.2,165.19,165.19,856500000.0
2007-06-15 20:43:00,165.19,165.19,165.18,165.18,119000001.0
2007-06-15 20:44:00,165.19,165.19,165.19,165.19,348800000.0
2007-06-15 20:45:00,165.19,165.19,165.18,165.19,734499989.0
2007-06-15 20:46:00,165.19,165.2,165.18,165.2,976499999.0
2007-06-15 20:47:00,165.2,165.21,165.195,165.21,1282499983.0
2007-06-15 20:48:00,165.21,165.22,165.2,165.21,1785100006.0
2007-06-15 20:49:00,165.21,165.22,165.18,165.21,1889599988.0
2007-06-15 20:50:00,165.2,165.22,165.19,165.2,1666199991.0
2007-06-15 20:51:00,165.2,165.2,165.195,165.2,1666199991.0
2007-06-15 20:52:00,165.2,165.21,165.19,165.2,998199994.0
2007-06-15 20:53:00,165.2,165.22,165.195,165.195,1492899995.0
2007-06-15 20:54:00,165.195,165.2,165.19,165.2,716299999.0
2007-06-15 20:55:00,165.19,165.2,165.18,165.2,963599993.0
2007-06-15 20:56:00,165.19,165.2,165.175,165.19,963599993.0
2007-06-15 20:57:00,165.19,165.2,165.18,165.195,1467100002.0
2007-06-15 20:58:00,165.18,165.18,165.14,165.15,214799998.0
2007-06-15 20:59:00,165.17,165.17,165.15,165.15,214799998.0
2007-06-15 21:00:00,165.17,165.17,165.14,165.14,214799998.0
2007-06-15 21:01:00,165.15,165.15,165.14,165.14,214799998.0
2007-06-15 21:02:00,165.14,165.14,165.14,165.14,1307900009.0
2007-06-15 21:03:00,165.14,165.15,165.14,165.15,438100000.0
2007-06-15 21:04:00,165.15,165.15,165.135,165.14,400600001.0
2007-06-15 21:05:00,165.14,165.14,165.13,165.13,778799994.0
2007-06-15 21:06:00,165.13,165.15,165.12,165.15,1088799994.0
2007-06-15 21:07:00,165.145,165.15,165.145,165.15,19800000.0
2007-06-15 21:08:00,165.15,165.15,165.15,165.15,73600000.0
2007-06-15 21:09:00,165.15,165.15,165.14,165.15,255900000.0
2007-06-15 21:10:00,165.15,165.15,165.13,165.14,204400000.0
2007-06-15 21:11:00,165.14,165.15,165.13,165.14,682999992.0
2007-06-15 21:12:00,165.14,165.15,165.135,165.135,1592700001.0
2007-06-15 21:13:00,165.135,165.15,165.135,165.135,735600001.0
2007-06-15 21:14:00,165.135,165.16,165.135,165.14,1439599995.0
2007-06-15 21:15:00,165.14,165.16,165.14,165.16,1516999993.0
2007-06-15 21:16:00,165.16,165.16,165.15,165.15,341999998.0
2007-06-15 21:17:00,165.16,165.16,165.15,165.15,71900000.0
2007-06-15 21:18:00,165.15,165.16,165.15,165.16,80899998.0
2007-06-15 21:19:00,165.16,165.16,165.15,165.15,379000000.0
2007-06-15 21:20:00,165.15,165.16,165.15,165.15,138200000.0
2007-06-15 21:21:00,165.15,165.15,165.14,165.15,1029500003.0
2007-06-15 21:22:00,165.15,165.15,165.14,165.14,161000002.0
2007-06-15 21:23:00,165.14,165.17,165.14,165.16,1392199991.0
2007-06-15 21:24:00,165.16,165.19,165.16,165.17,1119000009.0
2007-06-15 21:25:00,165.18,165.18,165.15,165.18,780299996.0
2007-06-15 21:26:00,165.16,165.18,165.16,165.18,248000000.0
2007-06-15 21:27:00,165.18,165.18,165.18,165.18,50200000.0
2007-06-15 21:28:00,165.18,165.19,165.18,165.19,65000000.0
2007-06-15 21:29:00,165.19,165.19,165.18,165.18,240800000.0
2007-06-15 21:30:00,165.18,165.195,165.175,165.18,1886899988.0
2007-06-15 21:31:00,165.18,165.18,165.175,165.18,294100000.0
2007-06-15 21:32:00,165.18,165.18,165.18,165.18,417799995.0
2007-06-15 21:33:00,165.18,165.18,165.18,165.18,140000000.0
2007-06-15 21:34:00,165.18,165.18,165.18,165.18,214100002.0
2007-06-15 21:35:00,165.18,165.18,165.18,165.18,448100004.0
2007-06-15 21:36:00,165.18,165.18,165.175,165.18,255400002.0
2007-06-15 21:37:00,165.17,165.18,165.17,165.18,485400000.0
2007-06-15 21:38:00,165.18,165.18,165.175,165.175,274000000.0
2007-06-15 21:39:00,165.18,165.18,165.17,165.175,255900000.0
2007-06-15 21:40:00,165.175,165.18,165.17,165.17,183699995.0
2007-06-15 21:41:00,165.18,165.18,165.18,165.18,48800000.0
2007-06-15 21:42:00,165.18,165.19,165.18,165.19,74800000.0
2007-06-15 21:43:00,165.19,165.19,165.175,165.18,169700000.0
2007-06-15 21:44:00,165.18,165.19,165.18,165.19,86000000.0
2007-06-15 21:45:00,165.19,165.19,165.19,165.19,45600000.0
2007-06-15 21:46:00,165.19,165.19,165.18,165.18,142900001.0
2007-06-15 21:47:00,165.18,165.19,165.18,165.19,96099999.0
2007-06-15 21:48:00,165.19,165.19,165.19,165.19,69000000.0
2007-06-15 21:49:00,165.19,165.19,165.18,165.18,136000000.0
2007-06-15 21:50:00,165.18,165.18,165.18,165.18,426400000.0
2007-06-15 21:51:00,165.18,165.18,165.18,165.18,8000000.0
2007-06-15 21:52:00,165.18,165.18,165.18,165.18,78400000.0
2007-06-15 21:53:00,165.18,165.19,165.17,165.19,230700001.0
2007-06-15 21:54:00,165.19,165.19,165.19,165.19,12000000.0
2007-06-15 21:55:00,165.19,165.19,165.19,165.19,4000000.0
2007-06-15 21:56:00,165.18,165.19,165.18,165.19,110800000.0
2007-06-15 21:57:00,165.185,165.19,165.185,165.19,75500000.0
2007-06-15 21:58:00,165.19,165.2,165.18,165.19,330800000.0
2007-06-15 21:59:00,165.19,165.19,165.18,165.19,156899999.0
2007-06-15 22:00:00,165.19,165.2,165.19,165.2,115300000.0
2007-06-15 22:01:00,165.2,165.2,165.19,165.2,135600000.0
2007-06-15 22:02:00,165.19,165.2,165.19,165.19,26700000.0
2007-06-15 22:03:00,165.2,165.2,165.19,165.19,57000000.0
2007-06-15 22:04:00,165.19,165.2,165.19,165.19,61200002.0
2007-06-15 22:05:00,165.2,165.21,165.2,165.2,80700000.0
2007-06-15 22:06:00,165.2,165.2,165.19,165.2,122899998.0
2007-06-15 22:07:00,165.2,165.2,165.2,165.2,16000000.0
2007-06-15 22:08:00,165.2,165.2,165.19,165.19,50600002.0
2007-06-15 22:09:00,165.2,165.2,165.2,165.2,8800000.0
2007-06-15 22:10:00,165.2,165.2,165.18,165.18,427200001.0
2007-06-15 22:11:00,165.18,165.2,165.18,165.19,487200001.0
2007-06-15 22:12:00,165.19,165.2,165.18,165.18,248000001.0
2007-06-15 22:13:00,165.18,165.19,165.17,165.19,371499995.0
2007-06-15 22:14:00,165.19,165.2,165.185,165.19,120800000.0
2007-06-15 22:15:00,165.19,165.19,165.19,165.19,55200000.0
2007-06-15 22:16:00,165.19,165.19,165.19,165.19,82400000.0
2007-06-15 22:17:00,165.18,165.19,165.17,165.19,268399997.0
2007-06-15 22:18:00,165.19,165.2,165.18,165.19,509799999.0
2007-06-15 22:19:00,165.19,165.19,165.17,165.18,385599997.0
2007-06-15 22:20:00,165.18,165.18,165.17,165.17,182400002.0
2007-06-15 22:21:00,165.17,165.17,165.17,165.17,66399997.0
2007-06-15 22:22:00,165.17,165.17,165.17,165.17,146399995.0
2007-06-15 22:23:00,165.17,165.18,165.16,165.17,622800006.0
2007-06-15 22:24:00,165.17,165.18,165.17,165.18,669599995.0
2007-06-15 22:25:00,165.18,165.18,165.18,165.18,109599999.0
2007-06-15 22:26:00,165.18,165.18,165.18,165.18,10400000.0
2007-06-15 22:27:00,165.17,165.18,165.17,165.18,248600000.0
2007-06-15 22:28:00,165.18,165.21,165.18,165.2,361300003.0
2007-06-15 22:29:00,165.21,165.21,165.2,165.21,102400000.0
2007-06-15 22:30:00,165.21,165.21,165.19,165.21,375300002.0
2007-06-15 22:31:00,165.21,165.21,165.2,165.2,133600002.0
2007-06-15 22:32:00,165.21,165.21,165.21,165.21,4000000.0
2007-06-15 22:33:00,165.21,165.22,165.21,165.21,250599994.0
2007-06-15 22:34:00,165.21,165.22,165.21,165.215,239999997.0
2007-06-15 22:35:00,165.21,165.24,165.21,165.23,149499997.0
2007-06-15 22:36:00,165.23,165.24,165.23,165.24,236800000.0
2007-06-15 22:37:00,165.24,165.24,165.23,165.23,193599996.0
2007-06-15 22:38:00,165.23,165.23,165.22,165.22,51200000.0
2007-06-15 22:39:00,165.22,165.22,165.19,165.2,377499995.0
2007-06-15 22:40:00,165.21,165.215,165.21,165.21,131200000.0
2007-06-15 22:41:00,165.215,165.22,165.21,165.21,170400001.0
2007-06-15 22:42:00,165.21,165.21,165.21,165.21,153599999.0
2007-06-15 22:43:00,165.21,165.21,165.21,165.21,235200003.0
2007-06-15 22:44:00,165.21,165.21,165.21,165.21,307200000.0
2007-06-15 22:45:00,165.21,165.21,165.2,165.21,298400000.0
2007-06-15 22:46:00,165.2,165.21,165.2,165.21,418400000.0
2007-06-15 22:47:00,165.21,165.22,165.2,165.21,321699998.0
2007-06-15 22:48:00,165.21,165.21,165.21,165.21,97600000.0
2007-06-15 22:49:00,165.21,165.22,165.21,165.21,180000000.0
2007-06-15 22:50:00,165.22,165.22,165.21,165.22,87200000.0
2007-06-15 22:51:00,165.22,165.23,165.22,165.23,80800000.0
2007-06-15 22:52:00,165.23,165.23,165.22,165.23,24400000.0
2007-06-15 22:53:00,165.23,165.23,165.23,165.23,16000000.0
2007-06-15 22:54:00,165.23,165.23,165.22,165.22,338400000.0
2007-06-15 22:55:00,165.22,165.23,165.22,165.22,324800000.0
2007-06-15 22:56:00,165.22,165.23,165.22,165.23,101600000.0
2007-06-15 22:57:00,165.23,165.26,165.23,165.25,532400000.0
2007-06-15 22:58:00,165.25,165.27,165.25,165.27,194400000.0
2007-06-15 22:59:00,165.27,165.27,165.25,165.25,243600000.0
2007-06-17 23:00:00,165.2,165.2,165.14,165.14,34900000.0
2007-06-17 23:01:00,165.14,165.17,165.14,165.17,46400000.0
2007-06-17 23:02:00,165.04,165.17,165.04,165.04,3200000.0
2007-06-17 23:03:00,165.14,165.18,165.04,165.17,31700000.0
2007-06-17 23:04:00,165.14,165.18,165.04,165.18,24300000.0
2007-06-17 23:05:00,165.17,165.17,165.17,165.17,29600000.0
2007-06-17 23:06:00,165.17,165.17,165.15,165.17,44800000.0
2007-06-17 23:07:00,165.17,165.18,165.15,165.15,53000000.0
2007-06-17 23:08:00,165.15,165.17,165.15,165.15,10000000.0
2007-06-17 23:09:00,165.15,165.15,165.15,165.15,200000.0
2007-06-17 23:10:00,165.15,165.17,165.15,165.17,8400000.0
2007-06-17 23:11:00,165.15,165.17,165.15,165.17,131600000.0
2007-06-17 23:12:00,165.17,165.17,165.17,165.17,19200000.0
2007-06-17 23:13:00,165.17,165.18,165.15,165.15,53400000.0
2007-06-17 23:14:00,165.18,165.18,165.18,165.18,40800000.0
2007-06-17 23:15:00,165.18,165.2,165.18,165.2,24800000.0
2007-06-17 23:16:00,165.21,165.21,165.18,165.2,23200000.0
2007-06-17 23:17:00,165.19,165.19,165.18,165.19,12800000.0
2007-06-17 23:19:00,165.19,165.19,165.19,165.19,8800000.0
2007-06-17 23:22:00,165.19,165.19,165.18,165.18,20800000.0
2007-06-17 23:23:00,165.2,165.2,165.18,165.18,12800000.0
2007-06-17 23:24:00,165.19,165.2,165.19,165.2,4000000.0
2007-06-17 23:25:00,165.19,165.19,165.19,165.19,13600000.0
2007-06-17 23:26:00,165.21,165.21,165.18,165.19,70100000.0
2007-06-17 23:27:00,165.19,165.19,165.19,165.19,17600000.0
2007-06-17 23:28:00,165.19,165.19,165.19,165.19,26400000.0
2007-06-17 23:29:00,165.19,165.19,165.19,165.19,17600000.0
2007-06-17 23:30:00,165.19,165.2,165.19,165.2,17600000.0
2007-06-17 23:31:00,165.2,165.21,165.2,165.2,27200000.0
2007-06-17 23:32:00,165.2,165.22,165.19,165.2,42400000.0
2007-06-17 23:34:00,165.21,165.21,165.21,165.21,14400000.0
2007-06-17 23:35:00,165.21,165.21,165.21,165.21,4000000.0
2007-06-17 23:36:00,165.21,165.21,165.15,165.21,30600000.0
2007-06-17 23:37:00,165.21,165.21,165.21,165.21,20000000.0
2007-06-17 23:38:00,165.21,165.21,165.21,165.21,9600000.0
2007-06-17 23:39:00,165.21,165.21,165.2,165.2,208800000.0
2007-06-17 23:40:00,165.2,165.2,165.19,165.19,139200000.0
2007-06-17 23:41:00,165.2,165.2,165.18,165.18,144800000.0
2007-06-17 23:42:00,165.18,165.18,165.16,165.16,243999999.0
2007-06-17 23:43:00,165.16,165.16,165.15,165.16,88900000.0
2007-06-17 23:44:00,165.16,165.17,165.15,165.16,133600000.0
2007-06-17 23:45:00,165.16,165.17,165.14,165.16,267099998.0
2007-06-17 23:46:00,165.16,165.16,165.16,165.16,115200000.0
2007-06-17 23:47:00,165.16,165.16,165.14,165.14,110799999.0
2007-06-17 23:48:00,165.15,165.16,165.14,165.14,109199999.0
2007-06-17 23:50:00,165.15,165.16,165.14,165.16,28700000.0
2007-06-17 23:51:00,165.15,165.17,165.15,165.16,95300000.0
2007-06-17 23:52:00,165.16,165.17,165.16,165.16,215200000.0
2007-06-17 23:53:00,165.16,165.17,165.15,165.16,126100000.0
2007-06-17 23:54:00,165.16,165.16,165.16,165.16,28000000.0
2007-06-17 23:55:00,165.16,165.17,165.16,165.17,32800000.0
2007-06-17 23:56:00,165.17,165.17,165.16,165.16,42400000.0
2007-06-17 23:57:00,165.16,165.16,165.16,165.16,70400000.0
2007-06-17 23:58:00,165.16,165.17,165.15,165.16,238500000.0
2007-06-17 23:59:00,165.16,165.19,165.16,165.19,57000000.0
2007-06-18 00:00:00,165.18,165.2,165.18,165.19,160399998.0
2007-06-18 00:01:00,165.19,165.19,165.18,165.18,119699997.0
2007-06-18 00:02:00,165.19,165.2,165.18,165.2,485799986.0
2007-06-18 00:03:00,165.2,165.2,165.18,165.19,397999997.0
2007-06-18 00:04:00,165.17,165.2,165.17,165.2,207599996.0
2007-06-18 00:06:00,165.2,165.2,165.2,165.2,75200001.0
2007-06-18 00:07:00,165.2,165.2,165.18,165.18,216999997.0
2007-06-18 00:08:00,165.19,165.21,165.18,165.2,199999998.0
2007-06-18 00:09:00,165.21,165.22,165.16,165.18,401400001.0
2007-06-18 00:10:00,165.2,165.2,165.19,165.19,123200001.0
2007-06-18 00:11:00,165.19,165.19,165.19,165.19,16000000.0
2007-06-18 00:12:00,165.19,165.2,165.18,165.19,283099995.0
2007-06-18 00:13:00,165.19,165.2,165.18,165.2,394799985.0
2007-06-18 00:14:00,165.2,165.2,165.2,165.2,36799999.0
2007-06-18 00:15:00,165.2,165.2,165.2,165.2,21700000.0
2007-06-18 00:16:00,165.21,165.21,165.2,165.2,199199997.0
2007-06-18 00:17:00,165.2,165.2,165.2,165.2,161600000.0
2007-06-18 00:18:00,165.21,165.21,165.19,165.2,515000002.0
2007-06-18 00:19:00,165.21,165.21,165.2,165.21,220399998.0
2007-06-18 00:20:00,165.21,165.22,165.21,165.21,628099997.0
2007-06-18 00:21:00,165.21,165.22,165.2,165.22,312100001.0
2007-06-18 00:22:00,165.22,165.22,165.22,165.22,167200000.0
2007-06-18 00:23:00,165.22,165.22,165.22,165.22,67200000.0
2007-06-18 00:24:00,165.22,165.22,165.2,165.2,496499998.0
2007-06-18 00:25:00,165.21,165.21,165.2,165.2,115600000.0
2007-06-18 00:26:00,165.2,165.2,165.2,165.2,189600000.0
2007-06-18 00:27:00,165.2,165.2,165.2,165.2,192799999.0
2007-06-18 00:28:00,165.2,165.22,165.2,165.22,367199997.0
2007-06-18 00:29:00,165.22,165.23,165.22,165.22,310399996.0
2007-06-18 00:30:00,165.22,165.23,165.21,165.21,935600005.0
2007-06-18 00:31:00,165.22,165.24,165.22,165.23,598300001.0
2007-06-18 00:32:00,165.24,165.26,165.22,165.26,1171899998.0
2007-06-18 00:33:00,165.25,165.28,165.19,165.25,1203399999.0
2007-06-18 00:34:00,165.24,165.27,165.21,165.24,1203399999.0
2007-06-18 00:35:00,165.24,165.26,165.23,165.26,317500004.0
2007-06-18 00:36:00,165.26,165.27,165.26,165.27,189600001.0
2007-06-18 00:37:00,165.27,165.27,165.26,165.27,162399999.0
2007-06-18 00:38:00,165.27,165.29,165.25,165.29,1166399995.0
2007-06-18 00:39:00,165.29,165.29,165.28,165.29,1204000004.0
2007-06-18 00:40:00,165.28,165.3,165.28,165.29,751900022.0
2007-06-18 00:41:00,165.29,165.29,165.29,165.29,229600000.0
2007-06-18 00:42:00,165.29,165.29,165.28,165.28,321200002.0
2007-06-18 00:43:00,165.28,165.29,165.27,165.27,1242000002.0
2007-06-18 00:44:00,165.29,165.29,165.29,165.29,220799999.0
2007-06-18 00:45:00,165.29,165.29,165.29,165.29,588799994.0
2007-06-18 00:46:00,165.29,165.29,165.28,165.28,582799995.0
2007-06-18 00:47:00,165.3,165.3,165.27,165.27,771999982.0
2007-06-18 00:48:00,165.25,165.27,165.24,165.25,1114100000.0
2007-06-18 00:49:00,165.26,165.28,165.26,165.28,600100000.0
2007-06-18 00:50:00,165.28,165.29,165.25,165.26,1005199986.0
2007-06-18 00:52:00,165.26,165.27,165.26,165.27,385900005.0
2007-06-18 00:53:00,165.28,165.28,165.28,165.28,328000000.0
2007-06-18 00:54:00,165.28,165.28,165.28,165.28,248800007.0
2007-06-18 00:55:00,165.28,165.28,165.28,165.28,270400000.0
2007-06-18 00:56:00,165.28,165.29,165.27,165.27,757699998.0
2007-06-18 00:57:00,165.28,165.29,165.27,165.29,716100001.0
2007-06-18 00:58:00,165.29,165.29,165.29,165.29,217999994.0
2007-06-18 00:59:00,165.29,165.3,165.29,165.3,631999987.0
2007-06-18 01:00:00,165.3,165.3,165.29,165.3,863000002.0
2007-06-18 01:01:00,165.3,165.31,165.29,165.3,653999996.0
2007-06-18 01:02:00,165.3,165.3,165.29,165.3,684300002.0
2007-06-18 01:03:00,165.3,165.3,165.29,165.29,149400000.0
2007-06-18 01:04:00,165.29,165.29,165.26,165.26,248999999.0
2007-06-18 01:05:00,165.27,165.28,165.27,165.27,138999997.0
2007-06-18 01:06:00,165.27,165.29,165.26,165.26,371599998.0
2007-06-18 01:07:00,165.26,165.26,165.24,165.26,511599999.0
2007-06-18 01:08:00,165.26,165.26,165.26,165.26,1800000.0
2007-06-18 01:09:00,165.24,165.24,165.24,165.24,539000001.0
2007-06-18 01:10:00,165.24,165.26,165.24,165.25,518299995.0
2007-06-18 01:11:00,165.24,165.26,165.24,165.26,459200014.0
2007-06-18 01:12:00,165.26,165.27,165.26,165.26,257500000.0
2007-06-18 01:13:00,165.26,165.26,165.26,165.26,172400002.0
2007-06-18 01:14:00,165.26,165.28,165.26,165.28,1579899989.0
2007-06-18 01:15:00,165.28,165.28,165.27,165.27,305599992.0
2007-06-18 01:16:00,165.27,165.28,165.27,165.28,710200003.0
2007-06-18 01:17:00,165.28,165.28,165.27,165.28,632799997.0
2007-06-18 01:18:00,165.28,165.28,165.27,165.28,259200010.0
2007-06-18 01:19:00,165.28,165.28,165.28,165.28,103200000.0
2007-06-18 01:20:00,165.28,165.28,165.26,165.275,218800002.0
2007-06-18 01:21:00,165.275,165.28,165.275,165.28,192800001.0
2007-06-18 01:22:00,165.28,165.29,165.28,165.28,421999998.0
2007-06-18 01:23:00,165.28,165.28,165.26,165.26,1115100021.0
2007-06-18 01:24:00,165.26,165.27,165.25,165.25,918299995.0
2007-06-18 01:25:00,165.25,165.26,165.25,165.26,634399986.0
2007-06-18 01:26:00,165.26,165.26,165.24,165.24,927999996.0
2007-06-18 01:27:00,165.24,165.27,165.24,165.26,1105999992.0
2007-06-18 01:28:00,165.265,165.295,165.265,165.295,589600006.0
2007-06-18 01:29:00,165.295,165.31,165.28,165.3,414899997.0
2007-06-18 01:30:00,165.3,165.31,165.29,165.31,326999998.0
2007-06-18 01:31:00,165.31,165.31,165.28,165.3,955200004.0
2007-06-18 01:32:00,165.3,165.31,165.295,165.295,540899999.0
2007-06-18 01:33:00,165.3,165.3,165.295,165.3,199400000.0
2007-06-18 01:34:00,165.3,165.3,165.3,165.3,223199999.0
2007-06-18 01:35:00,165.3,165.3,165.3,165.3,213600003.0
2007-06-18 01:36:00,165.31,165.31,165.3,165.3,35200002.0
2007-06-18 01:38:00,165.31,165.31,165.3,165.3,120400003.0
2007-06-18 01:40:00,165.3,165.3,165.3,165.3,53599998.0
2007-06-18 01:41:00,165.3,165.34,165.295,165.34,1051900003.0
2007-06-18 01:42:00,165.34,165.35,165.32,165.34,1031200016.0
2007-06-18 01:43:00,165.34,165.36,165.32,165.34,782299998.0
2007-06-18 01:44:00,165.34,165.35,165.335,165.34,1212599982.0
2007-06-18 01:45:00,165.35,165.36,165.33,165.35,1058399996.0
2007-06-18 01:46:00,165.355,165.355,165.34,165.35,534799996.0
2007-06-18 01:47:00,165.35,165.36,165.34,165.345,378999991.0
2007-06-18 01:48:00,165.345,165.35,165.345,165.35,69599999.0
2007-06-18 01:49:00,165.35,165.35,165.35,165.35,331200000.0
2007-06-18 01:50:00,165.35,165.35,165.35,165.35,439200000.0
2007-06-18 01:51:00,165.35,165.35,165.35,165.35,71200000.0
2007-06-18 01:52:00,165.34,165.34,165.31,165.32,1037999975.0
2007-06-18 01:53:00,165.32,165.34,165.305,165.33,1037999975.0
2007-06-18 01:54:00,165.33,165.34,165.32,165.32,274400004.0
2007-06-18 01:55:00,165.32,165.32,165.32,165.32,191999996.0
2007-06-18 01:56:00,165.32,165.32,165.31,165.31,570400002.0
2007-06-18 01:57:00,165.31,165.32,165.31,165.32,1088299999.0
2007-06-18 01:58:00,165.32,165.33,165.32,165.32,372800006.0
2007-06-18 01:59:00,165.33,165.35,165.32,165.33,1015900004.0
2007-06-18 02:00:00,165.31,165.32,165.3,165.31,1034500006.0
2007-06-18 02:01:00,165.32,165.32,165.28,165.28,1034500006.0
2007-06-18 02:02:00,165.3,165.3,165.29,165.3,534699994.0
2007-06-18 02:03:00,165.285,165.3,165.285,165.3,534699994.0
2007-06-18 02:04:00,165.3,165.3,165.28,165.29,2030999990.0
2007-06-18 02:05:00,165.28,165.29,165.28,165.29,1435500003.0
2007-06-18 02:06:00,165.29,165.29,165.265,165.29,1435500003.0
2007-06-18 02:07:00,165.29,165.29,165.27,165.28,748800005.0
2007-06-18 02:08:00,165.28,165.29,165.27,165.28,727899998.0
2007-06-18 02:09:00,165.28,165.28,165.26,165.27,1361600005.0
2007-06-18 02:10:00,165.27,165.29,165.27,165.28,950300000.0
2007-06-18 02:11:00,165.28,165.29,165.27,165.27,1479499998.0
2007-06-18 02:12:00,165.27,165.3,165.27,165.3,1442800008.0
2007-06-18 02:13:00,165.3,165.3,165.27,165.27,1343999997.0
2007-06-18 02:14:00,165.25,165.27,165.24,165.24,2048100023.0
2007-06-18 02:15:00,165.26,165.27,165.255,165.27,2048100023.0
2007-06-18 02:16:00,165.27,165.27,165.25,165.25,1645700010.0
2007-06-18 02:17:00,165.25,165.25,165.23,165.24,793699994.0
2007-06-18 02:18:00,165.25,165.25,165.24,165.24,793699994.0
2007-06-18 02:19:00,165.23,165.25,165.22,165.23,964099994.0
2007-06-18 02:20:00,165.25,165.25,165.23,165.23,964099994.0
2007-06-18 02:21:00,165.23,165.24,165.22,165.23,1862299998.0
2007-06-18 02:22:00,165.24,165.26,165.23,165.24,2009999993.0
2007-06-18 02:23:00,165.24,165.27,165.24,165.26,465999998.0
2007-06-18 02:25:00,165.26,165.27,165.25,165.26,461000001.0
2007-06-18 02:26:00,165.26,165.27,165.24,165.26,2019300013.0
2007-06-18 02:27:00,165.25,165.27,165.24,165.26,1376300004.0
2007-06-18 02:28:00,165.26,165.27,165.25,165.25,769099999.0
2007-06-18 02:29:00,165.26,165.27,165.25,165.27,566500002.0
2007-06-18 02:30:00,165.27,165.27,165.25,165.27,470999995.0
2007-06-18 02:31:00,165.27,165.27,165.24,165.25,1490900009.0
2007-06-18 02:32:00,165.25,165.27,165.24,165.25,601300000.0
2007-06-18 02:33:00,165.25,165.27,165.25,165.27,350499991.0
2007-06-18 02:34:00,165.27,165.27,165.26,165.265,718100007.0
2007-06-18 02:35:00,165.27,165.31,165.26,165.3,2090200015.0
2007-06-18 02:36:00,165.31,165.31,165.295,165.3,574000000.0
2007-06-18 02:37:00,165.31,165.31,165.3,165.3,451300004.0
2007-06-18 02:38:00,165.3,165.3,165.3,165.3,347099998.0
2007-06-18 02:39:00,165.3,165.3,165.3,165.3,1100799992.0
2007-06-18 02:40:00,165.3,165.3,165.3,165.3,719499973.0
2007-06-18 02:41:00,165.3,165.3,165.3,165.3,639999999.0
2007-06-18 02:42:00,165.3,165.3,165.3,165.3,163900000.0
2007-06-18 02:43:00,165.3,165.31,165.3,165.3,344899996.0
2007-06-18 02:44:00,165.3,165.3,165.29,165.3,451799996.0
2007-06-18 02:45:00,165.31,165.33,165.3,165.33,1570699997.0
2007-06-18 02:46:00,165.33,165.33,165.32,165.32,214099999.0
2007-06-18 02:47:00,165.32,165.32,165.32,165.32,125000000.0
2007-06-18 02:48:00,165.32,165.32,165.31,165.32,536099998.0
2007-06-18 02:49:00,165.32,165.34,165.31,165.34,901800001.0
2007-06-18 02:50:00,165.34,165.35,165.34,165.34,771999992.0
2007-06-18 02:51:00,165.34,165.35,165.34,165.34,1021999994.0
2007-06-18 02:52:00,165.34,165.36,165.34,165.36,1045100005.0
2007-06-18 02:53:00,165.36,165.37,165.36,165.37,512799998.0
2007-06-18 02:54:00,165.37,165.38,165.36,165.37,917600011.0
2007-06-18 02:55:00,165.36,165.36,165.32,165.32,1791500007.0
2007-06-18 02:56:00,165.33,165.34,165.31,165.32,1791500007.0
2007-06-18 02:57:00,165.31,165.31,165.28,165.29,1791500007.0
2007-06-18 02:58:00,165.29,165.29,165.24,165.245,986499993.0
2007-06-18 02:59:00,165.26,165.26,165.25,165.26,364000008.0
2007-06-18 03:00:00,165.25,165.255,165.24,165.24,364000008.0
2007-06-18 03:01:00,165.27,165.28,165.26,165.27,738400001.0
2007-06-18 03:02:00,165.28,165.29,165.26,165.26,738400001.0
2007-06-18 03:03:00,165.28,165.28,165.28,165.28,20800000.0
2007-06-18 03:04:00,165.28,165.28,165.28,165.28,55200000.0
2007-06-18 03:05:00,165.28,165.28,165.26,165.27,779400004.0
2007-06-18 03:06:00,165.27,165.28,165.26,165.28,177299996.0
2007-06-18 03:07:00,165.28,165.3,165.28,165.29,336399999.0
2007-06-18 03:08:00,165.29,165.3,165.29,165.29,66299999.0
2007-06-18 03:09:00,165.29,165.3,165.29,165.3,145499999.0
2007-06-18 03:10:00,165.3,165.3,165.29,165.3,748200006.0
2007-06-18 03:11:00,165.3,165.3,165.3,165.3,168299998.0
2007-06-18 03:12:00,165.3,165.3,165.29,165.3,421699996.0
2007-06-18 03:13:00,165.3,165.3,165.29,165.29,515299992.0
2007-06-18 03:14:00,165.29,165.3,165.29,165.3,793500012.0
2007-06-18 03:15:00,165.3,165.3,165.29,165.29,649100007.0
2007-06-18 03:16:00,165.29,165.29,165.28,165.28,112700001.0
2007-06-18 03:17:00,165.28,165.3,165.28,165.3,408099999.0
2007-06-18 03:18:00,165.295,165.32,165.295,165.31,1813399988.0
2007-06-18 03:19:00,165.31,165.32,165.31,165.31,231499999.0
2007-06-18 03:20:00,165.31,165.33,165.3,165.32,1443499993.0
2007-06-18 03:21:00,165.31,165.32,165.3,165.3,1134300000.0
2007-06-18 03:22:00,165.31,165.33,165.31,165.33,896999996.0
2007-06-18 03:23:00,165.33,165.33,165.3,165.3,1088100027.0
2007-06-18 03:24:00,165.31,165.34,165.31,165.32,1273599988.0
2007-06-18 03:25:00,165.32,165.34,165.32,165.33,857900005.0
2007-06-18 03:26:00,165.34,165.34,165.32,165.34,1017299985.0
2007-06-18 03:27:00,165.34,165.34,165.32,165.33,297799999.0
2007-06-18 03:28:00,165.33,165.34,165.33,165.34,11200000.0
2007-06-18 03:29:00,165.34,165.34,165.33,165.34,17600000.0
2007-06-18 03:30:00,165.34,165.34,165.33,165.34,38400000.0
2007-06-18 03:31:00,165.34,165.34,165.31,165.31,348799996.0
2007-06-18 03:32:00,165.31,165.33,165.305,165.32,816200003.0
2007-06-18 03:33:00,165.33,165.33,165.315,165.315,410799998.0
2007-06-18 03:34:00,165.32,165.33,165.31,165.33,150699997.0
2007-06-18 03:35:00,165.33,165.33,165.31,165.32,742199999.0
2007-06-18 03:36:00,165.32,165.32,165.32,165.32,173600000.0
2007-06-18 03:37:00,165.32,165.32,165.32,165.32,32000000.0
2007-06-18 03:38:00,165.31,165.32,165.3,165.3,560499994.0
2007-06-18 03:39:00,165.3,165.32,165.3,165.32,678799994.0
2007-06-18 03:40:00,165.32,165.33,165.32,165.32,191999993.0
2007-06-18 03:41:00,165.32,165.33,165.32,165.33,284600001.0
2007-06-18 03:42:00,165.33,165.33,165.31,165.31,898599987.0
2007-06-18 03:43:00,165.32,165.32,165.32,165.32,123299998.0
2007-06-18 03:44:00,165.315,165.32,165.31,165.31,132800004.0
2007-06-18 03:45:00,165.32,165.32,165.32,165.32,43200000.0
2007-06-18 03:46:00,165.32,165.35,165.32,165.34,584199998.0
2007-06-18 03:47:00,165.34,165.36,165.33,165.35,1259200006.0
2007-06-18 03:48:00,165.35,165.37,165.34,165.34,1239899998.0
2007-06-18 03:49:00,165.34,165.35,165.34,165.35,22000000.0
2007-06-18 03:50:00,165.35,165.35,165.33,165.34,1036099996.0
2007-06-18 03:51:00,165.35,165.35,165.35,165.35,336799999.0
2007-06-18 03:52:00,165.35,165.36,165.35,165.35,248700000.0
2007-06-18 03:53:00,165.35,165.35,165.34,165.34,299900000.0
2007-06-18 03:54:00,165.34,165.35,165.34,165.35,398800000.0
2007-06-18 03:55:00,165.35,165.36,165.35,165.36,304800002.0
2007-06-18 03:56:00,165.36,165.37,165.36,165.37,325600008.0
2007-06-18 03:57:00,165.37,165.38,165.36,165.36,979199996.0
2007-06-18 03:58:00,165.36,165.37,165.35,165.35,848099996.0
2007-06-18 03:59:00,165.35,165.36,165.34,165.34,351200000.0
2007-06-18 04:00:00,165.34,165.35,165.33,165.34,617299999.0
2007-06-18 04:01:00,165.34,165.36,165.34,165.36,700499987.0
2007-06-18 04:02:00,165.35,165.37,165.35,165.37,613700002.0
2007-06-18 04:03:00,165.37,165.39,165.37,165.38,779200001.0
2007-06-18 04:04:00,165.37,165.4,165.37,165.39,1443600007.0
2007-06-18 04:05:00,165.375,165.41,165.375,165.41,1443600007.0
2007-06-18 04:06:00,165.405,165.42,165.395,165.405,787500006.0
2007-06-18 04:07:00,165.405,165.42,165.39,165.395,1431999988.0
2007-06-18 04:08:00,165.4,165.42,165.4,165.42,251500000.0
2007-06-18 04:09:00,165.42,165.46,165.42,165.45,1247700001.0
2007-06-18 04:10:00,165.45,165.46,165.435,165.435,567399998.0
2007-06-18 04:11:00,165.44,165.44,165.44,165.44,20200000.0
2007-06-18 04:12:00,165.43,165.43,165.43,165.43,62800000.0
2007-06-18 04:13:00,165.43,165.43,165.43,165.43,21200000.0
2007-06-18 04:14:00,165.43,165.43,165.43,165.43,4400000.0
2007-06-18 04:15:00,165.43,165.44,165.425,165.425,639999996.0
2007-06-18 04:16:00,165.43,165.43,165.43,165.43,7200000.0
2007-06-18 04:17:00,165.43,165.44,165.43,165.44,127599996.0
2007-06-18 04:18:00,165.44,165.44,165.44,165.44,4800000.0
2007-06-18 04:19:00,165.44,165.44,165.4,165.4,518799994.0
2007-06-18 04:20:00,165.41,165.41,165.385,165.39,747600015.0
2007-06-18 04:21:00,165.39,165.39,165.375,165.38,477900005.0
2007-06-18 04:22:00,165.38,165.4,165.375,165.4,557700004.0
2007-06-18 04:23:00,165.4,165.4,165.37,165.38,1023799990.0
2007-06-18 04:24:00,165.38,165.38,165.38,165.38,745299990.0
2007-06-18 04:25:00,165.38,165.38,165.37,165.38,286799998.0
2007-06-18 04:26:00,165.38,165.38,165.38,165.38,110800001.0
2007-06-18 04:28:00,165.38,165.39,165.375,165.375,571100005.0
2007-06-18 04:29:00,165.38,165.38,165.375,165.375,289999998.0
2007-06-18 04:30:00,165.38,165.39,165.38,165.39,541899998.0
2007-06-18 04:31:00,165.4,165.4,165.395,165.4,838700001.0
2007-06-18 04:32:00,165.4,165.4,165.39,165.39,656499993.0
2007-06-18 04:33:00,165.39,165.4,165.39,165.4,1459500011.0
2007-06-18 04:34:00,165.4,165.4,165.39,165.39,1164700002.0
2007-06-18 04:35:00,165.39,165.4,165.39,165.4,356800002.0
2007-06-18 04:36:00,165.39,165.4,165.385,165.4,651799996.0
2007-06-18 04:37:00,165.4,165.4,165.39,165.39,526499996.0
2007-06-18 04:38:00,165.385,165.4,165.385,165.39,632499996.0
2007-06-18 04:39:00,165.39,165.39,165.38,165.38,1122399999.0
2007-06-18 04:40:00,165.38,165.38,165.365,165.365,345399995.0
2007-06-18 04:41:00,165.38,165.38,165.365,165.37,947600009.0
2007-06-18 04:42:00,165.38,165.38,165.37,165.38,380800000.0
2007-06-18 04:43:00,165.38,165.38,165.38,165.38,219200000.0
2007-06-18 04:44:00,165.38,165.38,165.37,165.37,103000000.0
2007-06-18 04:45:00,165.37,165.37,165.345,165.355,594899991.0
2007-06-18 04:46:00,165.36,165.36,165.345,165.35,1208899999.0
2007-06-18 04:47:00,165.35,165.35,165.35,165.35,199599994.0
2007-06-18 04:48:00,165.35,165.38,165.35,165.38,840700005.0
2007-06-18 04:49:00,165.38,165.38,165.365,165.37,639199996.0
2007-06-18 04:50:00,165.37,165.38,165.37,165.37,1062000000.0
2007-06-18 04:51:00,165.37,165.38,165.37,165.38,1050000035.0
2007-06-18 04:52:00,165.38,165.38,165.35,165.36,898999996.0
2007-06-18 04:53:00,165.37,165.37,165.36,165.37,501699997.0
2007-06-18 04:54:00,165.37,165.38,165.37,165.38,182100000.0
2007-06-18 04:55:00,165.38,165.39,165.38,165.38,1372399992.0
2007-06-18 04:56:00,165.38,165.38,165.35,165.37,745300005.0
2007-06-18 04:57:00,165.37,165.38,165.365,165.38,1606299986.0
2007-06-18 04:58:00,165.38,165.39,165.38,165.39,787499994.0
2007-06-18 04:59:00,165.39,165.39,165.385,165.39,256700007.0
2007-06-18 05:00:00,165.4,165.41,165.39,165.39,1465599990.0
2007-06-18 05:01:00,165.4,165.4,165.39,165.39,728599996.0
2007-06-18 05:02:00,165.39,165.4,165.39,165.39,728599996.0
2007-06-18 05:03:00,165.39,165.4,165.39,165.39,971900010.0
2007-06-18 05:04:00,165.39,165.4,165.39,165.4,1021800008.0
2007-06-18 05:05:00,165.395,165.4,165.385,165.4,1002999994.0
2007-06-18 05:06:00,165.4,165.41,165.395,165.41,1497000003.0
2007-06-18 05:07:00,165.4,165.41,165.4,165.41,527299992.0
2007-06-18 05:08:00,165.41,165.41,165.395,165.395,381800003.0
2007-06-18 05:09:00,165.4,165.41,165.395,165.4,1344499973.0
2007-06-18 05:10:00,165.4,165.41,165.4,165.4,550099993.0
2007-06-18 05:11:00,165.4,165.4,165.4,165.4,71200000.0
2007-06-18 05:13:00,165.4,165.41,165.4,165.4,185600003.0
2007-06-18 05:14:00,165.4,165.4,165.4,165.4,86400000.0
2007-06-18 05:15:00,165.4,165.4,165.4,165.4,229600007.0
2007-06-18 05:16:00,165.4,165.41,165.4,165.4,512800012.0
2007-06-18 05:17:00,165.41,165.42,165.41,165.42,316000005.0
2007-06-18 05:18:00,165.42,165.45,165.42,165.43,1960100010.0
2007-06-18 05:19:00,165.43,165.44,165.43,165.435,191700000.0
2007-06-18 05:20:00,165.435,165.44,165.435,165.44,132400000.0
2007-06-18 05:21:00,165.44,165.44,165.44,165.44,26400000.0
2007-06-18 05:22:00,165.44,165.44,165.4,165.41,721400004.0
2007-06-18 05:23:00,165.41,165.42,165.41,165.415,127900006.0
2007-06-18 05:24:00,165.42,165.42,165.42,165.42,28000000.0
2007-06-18 05:25:00,165.42,165.43,165.41,165.41,342999999.0
2007-06-18 05:26:00,165.41,165.42,165.41,165.42,690800006.0
2007-06-18 05:27:00,165.42,165.42,165.42,165.42,108800000.0
2007-06-18 05:29:00,165.42,165.43,165.42,165.42,612699999.0
2007-06-18 05:30:00,165.42,165.42,165.42,165.42,30400000.0
2007-06-18 05:31:00,165.42,165.42,165.415,165.42,86700001.0
2007-06-18 05:32:00,165.42,165.42,165.41,165.41,462800010.0
2007-06-18 05:33:00,165.41,165.41,165.41,165.41,536100002.0
2007-06-18 05:34:00,165.41,165.42,165.41,165.41,192200000.0
2007-06-18 05:35:00,165.41,165.42,165.41,165.42,110500000.0
2007-06-18 05:36:00,165.42,165.42,165.415,165.415,4000000.0
2007-06-18 05:37:00,165.42,165.42,165.42,165.42,98400000.0
2007-06-18 05:38:00,165.42,165.42,165.415,165.415,5600000.0
2007-06-18 05:39:00,165.42,165.42,165.41,165.41,189599997.0
2007-06-18 05:40:00,165.41,165.41,165.39,165.41,151299999.0
2007-06-18 05:41:00,165.41,165.41,165.41,165.41,134300000.0
2007-06-18 05:42:00,165.4,165.42,165.39,165.41,708299994.0
2007-06-18 05:43:00,165.41,165.42,165.4,165.42,180900002.0
2007-06-18 05:44:00,165.42,165.425,165.415,165.425,316400003.0
2007-06-18 05:45:00,165.43,165.43,165.415,165.415,414099998.0
2007-06-18 05:46:00,165.42,165.43,165.415,165.42,531599995.0
2007-06-18 05:47:00,165.42,165.44,165.41,165.42,1299300009.0
2007-06-18 05:48:00,165.42,165.43,165.415,165.42,999300004.0
2007-06-18 05:49:00,165.43,165.43,165.42,165.425,323600002.0
2007-06-18 05:50:00,165.43,165.43,165.43,165.43,108600000.0
2007-06-18 05:51:00,165.43,165.44,165.41,165.42,1349599986.0
2007-06-18 05:52:00,165.42,165.44,165.42,165.44,749499998.0
2007-06-18 05:53:00,165.44,165.45,165.44,165.45,589099999.0
2007-06-18 05:54:00,165.45,165.45,165.445,165.45,122300001.0
2007-06-18 05:55:00,165.45,165.45,165.43,165.44,141999999.0
2007-06-18 05:56:00,165.44,165.44,165.44,165.44,756699992.0
2007-06-18 05:57:00,165.44,165.44,165.43,165.43,234700001.0
2007-06-18 05:58:00,165.43,165.43,165.41,165.41,614199996.0
2007-06-18 05:59:00,165.41,165.41,165.4,165.41,220299999.0
2007-06-18 06:00:00,165.41,165.42,165.41,165.41,120000001.0
2007-06-18 06:01:00,165.41,165.42,165.4,165.42,1180099993.0
2007-06-18 06:02:00,165.42,165.45,165.41,165.44,856999987.0
2007-06-18 06:03:00,165.44,165.45,165.43,165.43,530399996.0
2007-06-18 06:04:00,165.43,165.44,165.42,165.44,664199997.0
2007-06-18 06:05:00,165.44,165.45,165.44,165.44,291699995.0
2007-06-18 06:06:00,165.44,165.44,165.43,165.44,736100002.0
2007-06-18 06:07:00,165.44,165.44,165.44,165.44,38400000.0
2007-06-18 06:08:00,165.44,165.44,165.435,165.435,76800000.0
2007-06-18 06:09:00,165.43,165.43,165.41,165.42,622200004.0
2007-06-18 06:10:00,165.42,165.42,165.41,165.415,344899997.0
2007-06-18 06:11:00,165.42,165.42,165.42,165.42,69400000.0
2007-06-18 06:12:00,165.42,165.44,165.42,165.43,628499994.0
2007-06-18 06:13:00,165.44,165.44,165.42,165.42,571700003.0
2007-06-18 06:14:00,165.42,165.42,165.4,165.41,484600000.0
2007-06-18 06:15:00,165.41,165.41,165.39,165.4,317300004.0
2007-06-18 06:16:00,165.4,165.41,165.4,165.405,319099997.0
2007-06-18 06:17:00,165.41,165.41,165.4,165.4,245900000.0
2007-06-18 06:18:00,165.4,165.4,165.37,165.38,1638999978.0
2007-06-18 06:19:00,165.37,165.38,165.34,165.35,1452400000.0
2007-06-18 06:20:00,165.37,165.4,165.35,165.38,1452400000.0
2007-06-18 06:21:00,165.39,165.41,165.37,165.39,1452400000.0
2007-06-18 06:22:00,165.4,165.42,165.395,165.42,719999999.0
2007-06-18 06:23:00,165.42,165.42,165.38,165.38,930699999.0
2007-06-18 06:24:00,165.39,165.41,165.38,165.395,1860100007.0
2007-06-18 06:25:00,165.395,165.4,165.37,165.39,1154600015.0
2007-06-18 06:26:00,165.39,165.39,165.39,165.39,105299999.0
2007-06-18 06:27:00,165.39,165.39,165.39,165.39,84000000.0
2007-06-18 06:28:00,165.39,165.4,165.385,165.4,390399998.0
2007-06-18 06:29:00,165.4,165.4,165.39,165.4,171000003.0
2007-06-18 06:30:00,165.4,165.44,165.4,165.43,1033100004.0
2007-06-18 06:31:00,165.44,165.44,165.375,165.38,1479000012.0
2007-06-18 06:32:00,165.38,165.39,165.37,165.38,702700003.0
2007-06-18 06:33:00,165.38,165.39,165.34,165.34,1360900001.0
2007-06-18 06:34:00,165.34,165.34,165.31,165.31,860499986.0
2007-06-18 06:35:00,165.31,165.35,165.3,165.35,879199993.0
2007-06-18 06:36:00,165.35,165.37,165.35,165.37,1325400001.0
2007-06-18 06:37:00,165.37,165.38,165.37,165.38,409300011.0
2007-06-18 06:38:00,165.375,165.38,165.37,165.37,376999996.0
2007-06-18 06:39:00,165.37,165.37,165.365,165.37,60000001.0
2007-06-18 06:40:00,165.37,165.39,165.36,165.39,433400003.0
2007-06-18 06:42:00,165.39,165.39,165.38,165.39,408000010.0
2007-06-18 06:43:00,165.4,165.4,165.38,165.4,194400001.0
2007-06-18 06:44:00,165.4,165.4,165.375,165.39,467400001.0
2007-06-18 06:45:00,165.38,165.4,165.38,165.4,243399994.0
2007-06-18 06:46:00,165.4,165.41,165.39,165.4,506799999.0
2007-06-18 06:47:00,165.4,165.4,165.38,165.39,2034899972.0
2007-06-18 06:48:00,165.39,165.4,165.39,165.4,1489300004.0
2007-06-18 06:49:00,165.395,165.4,165.385,165.4,1781600005.0
2007-06-18 06:50:00,165.4,165.41,165.39,165.41,600300003.0
2007-06-18 06:51:00,165.41,165.41,165.385,165.41,333400001.0
2007-06-18 06:52:00,165.41,165.41,165.395,165.41,311399999.0
2007-06-18 06:53:00,165.41,165.41,165.395,165.4,1115400007.0
2007-06-18 06:54:00,165.4,165.4,165.385,165.39,207100002.0
2007-06-18 06:55:00,165.4,165.4,165.39,165.395,472100000.0
2007-06-18 06:56:00,165.4,165.43,165.4,165.43,516399994.0
2007-06-18 06:57:00,165.435,165.44,165.42,165.435,1154599992.0
2007-06-18 06:58:00,165.44,165.45,165.44,165.44,586400009.0
2007-06-18 06:59:00,165.44,165.44,165.43,165.435,489700001.0
2007-06-18 07:00:00,165.44,165.47,165.43,165.465,2029099998.0
2007-06-18 07:01:00,165.465,165.49,165.45,165.46,1858199994.0
2007-06-18 07:02:00,165.46,165.48,165.455,165.46,1220499999.0
2007-06-18 07:03:00,165.46,165.49,165.46,165.48,1559400002.0
2007-06-18 07:04:00,165.48,165.48,165.44,165.45,1461199990.0
2007-06-18 07:05:00,165.46,165.49,165.46,165.48,1956300012.0
2007-06-18 07:06:00,165.49,165.53,165.47,165.53,1471700001.0
2007-06-18 07:07:00,165.51,165.525,165.505,165.51,1471700001.0
2007-06-18 07:08:00,165.5,165.52,165.495,165.51,1607800006.0
2007-06-18 07:09:00,165.51,165.51,165.5,165.5,715999999.0
2007-06-18 07:10:00,165.495,165.5,165.475,165.48,1091700000.0
2007-06-18 07:11:00,165.48,165.5,165.48,165.49,1254900020.0
2007-06-18 07:12:00,165.49,165.49,165.475,165.475,1254900020.0
2007-06-18 07:13:00,165.48,165.48,165.475,165.48,1025499997.0
2007-06-18 07:14:00,165.48,165.48,165.46,165.46,758000011.0
2007-06-18 07:15:00,165.46,165.5,165.46,165.5,1289999989.0
2007-06-18 07:16:00,165.5,165.5,165.48,165.49,926800007.0
2007-06-18 07:17:00,165.49,165.5,165.49,165.49,497800001.0
2007-06-18 07:18:00,165.49,165.49,165.49,165.49,201000000.0
2007-06-18 07:19:00,165.49,165.49,165.49,165.49,46400000.0
2007-06-18 07:20:00,165.48,165.48,165.465,165.47,771999995.0
2007-06-18 07:21:00,165.47,165.48,165.455,165.46,1337299992.0
2007-06-18 07:22:00,165.47,165.475,165.455,165.475,976800000.0
2007-06-18 07:23:00,165.475,165.485,165.47,165.485,304100006.0
2007-06-18 07:24:00,165.485,165.485,165.465,165.485,395700001.0
2007-06-18 07:25:00,165.485,165.485,165.48,165.485,19200000.0
2007-06-18 07:26:00,165.485,165.485,165.485,165.485,800000.0
2007-06-18 07:27:00,165.485,165.485,165.465,165.47,588600008.0
2007-06-18 07:28:00,165.47,165.48,165.47,165.47,1383500010.0
2007-06-18 07:29:00,165.48,165.48,165.47,165.47,562300001.0
2007-06-18 07:30:00,165.47,165.47,165.46,165.47,575900011.0
2007-06-18 07:31:00,165.47,165.47,165.46,165.47,1096700035.0
2007-06-18 07:32:00,165.46,165.46,165.46,165.46,609600020.0
2007-06-18 07:33:00,165.46,165.47,165.46,165.46,182700001.0
2007-06-18 07:34:00,165.47,165.47,165.445,165.45,483499996.0
2007-06-18 07:35:00,165.45,165.46,165.45,165.46,621300002.0
2007-06-18 07:36:00,165.44,165.46,165.44,165.45,263600004.0
2007-06-18 07:37:00,165.46,165.46,165.45,165.46,263600004.0
2007-06-18 07:38:00,165.46,165.46,165.46,165.46,5600000.0
2007-06-18 07:39:00,165.46,165.46,165.45,165.45,410899989.0
2007-06-18 07:40:00,165.46,165.46,165.45,165.45,467599999.0
2007-06-18 07:41:00,165.45,165.46,165.45,165.46,1471700002.0
2007-06-18 07:42:00,165.46,165.48,165.46,165.48,400000001.0
2007-06-18 07:43:00,165.48,165.49,165.475,165.475,643599999.0
2007-06-18 07:44:00,165.48,165.49,165.48,165.48,714100007.0
2007-06-18 07:45:00,165.48,165.48,165.455,165.47,747699992.0
2007-06-18 07:46:00,165.465,165.47,165.465,165.47,401100005.0
2007-06-18 07:47:00,165.47,165.505,165.47,165.495,1032900017.0
2007-06-18 07:48:00,165.49,165.5,165.48,165.485,539899998.0
2007-06-18 07:49:00,165.485,165.52,165.485,165.52,701300000.0
2007-06-18 07:50:00,165.52,165.52,165.495,165.5,1499900001.0
2007-06-18 07:51:00,165.5,165.5,165.475,165.49,455099993.0
2007-06-18 07:52:00,165.49,165.5,165.475,165.5,895799995.0
2007-06-18 07:53:00,165.5,165.5,165.48,165.485,861900004.0
2007-06-18 07:54:00,165.49,165.49,165.48,165.49,1096700021.0
2007-06-18 07:55:00,165.49,165.49,165.48,165.49,801899982.0
2007-06-18 07:56:00,165.49,165.5,165.48,165.49,1645500005.0
2007-06-18 07:57:00,165.5,165.51,165.49,165.49,1645500005.0
2007-06-18 07:58:00,165.5,165.51,165.47,165.49,1645500005.0
2007-06-18 07:59:00,165.485,165.5,165.48,165.48,275400001.0
2007-06-18 08:00:00,165.48,165.48,165.47,165.48,817500000.0
2007-06-18 08:01:00,165.48,165.5,165.47,165.5,1397000007.0
2007-06-18 08:02:00,165.5,165.52,165.495,165.52,2088299998.0
2007-06-18 08:03:00,165.52,165.52,165.47,165.5,1888799999.0
2007-06-18 08:04:00,165.5,165.51,165.495,165.505,1295299998.0
2007-06-18 08:05:00,165.51,165.52,165.495,165.52,856499997.0
2007-06-18 08:06:00,165.53,165.53,165.51,165.51,1605300002.0
2007-06-18 08:07:00,165.51,165.51,165.49,165.5,1893249986.0
2007-06-18 08:08:00,165.5,165.51,165.49,165.49,819299986.0
2007-06-18 08:09:00,165.49,165.51,165.48,165.495,1583599999.0
2007-06-18 08:10:00,165.49,165.495,165.475,165.48,1092400002.0
2007-06-18 08:11:00,165.48,165.48,165.45,165.46,892499992.0
2007-06-18 08:12:00,165.47,165.47,165.45,165.47,968499987.0
2007-06-18 08:13:00,165.47,165.47,165.445,165.445,1223900203.0
2007-06-18 08:14:00,165.445,165.46,165.435,165.435,1265550010.0
2007-06-18 08:15:00,165.45,165.46,165.44,165.46,755000001.0
2007-06-18 08:16:00,165.46,165.46,165.44,165.44,1499600002.0
2007-06-18 08:17:00,165.44,165.44,165.44,165.44,1488300024.0
2007-06-18 08:18:00,165.44,165.45,165.44,165.45,234900000.0
2007-06-18 08:19:00,165.45,165.46,165.44,165.46,247599999.0
2007-06-18 08:20:00,165.45,165.45,165.445,165.45,247599999.0
2007-06-18 08:21:00,165.45,165.45,165.42,165.43,1146000003.0
2007-06-18 08:22:00,165.42,165.47,165.42,165.46,1022199998.0
2007-06-18 08:23:00,165.46,165.47,165.43,165.445,1022199998.0
2007-06-18 08:24:00,165.445,165.445,165.42,165.44,708299997.0
2007-06-18 08:25:00,165.44,165.44,165.43,165.43,335999998.0
2007-06-18 08:26:00,165.43,165.45,165.43,165.45,173499998.0
2007-06-18 08:27:00,165.45,165.47,165.45,165.46,1069200001.0
2007-06-18 08:28:00,165.46,165.48,165.45,165.48,1432600003.0
2007-06-18 08:29:00,165.48,165.48,165.445,165.445,1031300005.0
2007-06-18 08:30:00,165.445,165.46,165.445,165.46,657500006.0
2007-06-18 08:31:00,165.46,165.46,165.455,165.46,160300000.0
2007-06-18 08:32:00,165.46,165.46,165.46,165.46,470700000.0
2007-06-18 08:33:00,165.46,165.46,165.46,165.46,362900003.0
2007-06-18 08:34:00,165.46,165.46,165.46,165.46,13600000.0
2007-06-18 08:35:00,165.46,165.48,165.455,165.46,1095000013.0
2007-06-18 08:36:00,165.46,165.47,165.45,165.47,742999997.0
2007-06-18 08:37:00,165.45,165.46,165.45,165.46,881299993.0
2007-06-18 08:38:00,165.46,165.48,165.455,165.48,881299993.0
2007-06-18 08:39:00,165.475,165.48,165.465,165.48,1164200010.0
2007-06-18 08:40:00,165.48,165.48,165.47,165.48,261699997.0
2007-06-18 08:41:00,165.48,165.48,165.48,165.48,117600000.0
2007-06-18 08:42:00,165.48,165.49,165.48,165.48,810899995.0
2007-06-18 08:43:00,165.48,165.5,165.48,165.5,1991600005.0
2007-06-18 08:44:00,165.49,165.53,165.49,165.52,2135799995.0
2007-06-18 08:45:00,165.53,165.55,165.5,165.53,2135799995.0
2007-06-18 08:46:00,165.53,165.53,165.51,165.51,2135799995.0
2007-06-18 08:47:00,165.51,165.53,165.49,165.5,1572799990.0
2007-06-18 08:48:00,165.495,165.51,165.495,165.5,704400001.0
2007-06-18 08:49:00,165.49,165.51,165.49,165.5,1857300006.0
2007-06-18 08:50:00,165.53,165.56,165.53,165.555,1857300006.0
2007-06-18 08:51:00,165.555,165.59,165.54,165.57,1853299998.0
2007-06-18 08:52:00,165.57,165.58,165.54,165.57,2042400012.0
2007-06-18 08:53:00,165.57,165.57,165.5,165.5,1957999997.0
2007-06-18 08:54:00,165.52,165.55,165.52,165.53,1957999997.0
2007-06-18 08:55:00,165.54,165.55,165.53,165.54,1957999997.0
2007-06-18 08:56:00,165.54,165.56,165.54,165.56,1957999997.0
2007-06-18 08:57:00,165.56,165.59,165.56,165.58,1793999992.0
2007-06-18 08:58:00,165.59,165.59,165.58,165.58,1793999992.0
2007-06-18 08:59:00,165.57,165.58,165.54,165.55,1793999992.0
2007-06-18 09:00:00,165.54,165.56,165.54,165.56,1793999992.0
2007-06-18 09:01:00,165.53,165.565,165.53,165.56,1793999992.0
2007-06-18 09:02:00,165.56,165.585,165.56,165.58,755299998.0
2007-06-18 09:03:00,165.57,165.58,165.54,165.54,1775499999.0
2007-06-18 09:04:00,165.53,165.54,165.48,165.5,1775499999.0
2007-06-18 09:05:00,165.51,165.53,165.51,165.52,1775499999.0
2007-06-18 09:06:00,165.51,165.52,165.48,165.52,1775499999.0
2007-06-18 09:07:00,165.515,165.54,165.5,165.54,1775499999.0
2007-06-18 09:08:00,165.54,165.54,165.52,165.53,1723899998.0
2007-06-18 09:09:00,165.53,165.53,165.52,165.53,1144800015.0
2007-06-18 09:10:00,165.53,165.54,165.51,165.51,891900004.0
2007-06-18 09:11:00,165.51,165.525,165.51,165.52,1135599991.0
2007-06-18 09:12:00,165.51,165.53,165.5,165.51,2044599990.0
2007-06-18 09:13:00,165.5,165.51,165.46,165.46,2044599990.0
2007-06-18 09:14:00,165.47,165.47,165.45,165.47,2044599990.0
2007-06-18 09:15:00,165.45,165.46,165.43,165.44,2006500019.0
2007-06-18 09:16:00,165.43,165.44,165.43,165.43,2006500019.0
2007-06-18 09:17:00,165.42,165.44,165.4,165.41,2006500019.0
2007-06-18 09:18:00,165.41,165.42,165.395,165.415,2006500019.0
2007-06-18 09:19:00,165.41,165.42,165.4,165.4,1523400007.0
2007-06-18 09:20:00,165.39,165.4,165.35,165.36,1523400007.0
2007-06-18 09:21:00,165.37,165.38,165.34,165.36,1523400007.0
2007-06-18 09:22:00,165.35,165.35,165.32,165.34,1523400007.0
2007-06-18 09:23:00,165.335,165.35,165.335,165.34,1523400007.0
2007-06-18 09:24:00,165.34,165.35,165.33,165.34,2025000011.0
2007-06-18 09:25:00,165.34,165.36,165.33,165.35,1839200006.0
2007-06-18 09:26:00,165.35,165.36,165.335,165.35,1391500015.0
2007-06-18 09:27:00,165.345,165.36,165.345,165.36,536499990.0
2007-06-18 09:28:00,165.36,165.37,165.355,165.36,1162799995.0
2007-06-18 09:29:00,165.36,165.37,165.355,165.355,1857699991.0
2007-06-18 09:30:00,165.36,165.375,165.345,165.36,1684699997.0
2007-06-18 09:31:00,165.36,165.37,165.33,165.36,1609500005.0
2007-06-18 09:32:00,165.35,165.365,165.35,165.365,1609500005.0
2007-06-18 09:33:00,165.36,165.37,165.35,165.35,804300008.0
2007-06-18 09:34:00,165.36,165.36,165.355,165.355,804300008.0
2007-06-18 09:35:00,165.36,165.36,165.34,165.35,694699999.0
2007-06-18 09:36:00,165.35,165.37,165.35,165.355,1508899994.0
2007-06-18 09:37:00,165.37,165.37,165.34,165.34,1533400004.0
2007-06-18 09:38:00,165.33,165.34,165.32,165.34,1533400004.0
2007-06-18 09:39:00,165.33,165.34,165.33,165.33,1533400004.0
2007-06-18 09:40:00,165.325,165.35,165.325,165.35,1533400004.0
2007-06-18 09:41:00,165.35,165.35,165.335,165.335,1018500011.0
2007-06-18 09:42:00,165.335,165.34,165.32,165.33,1994699988.0
2007-06-18 09:43:00,165.32,165.36,165.32,165.36,1420900000.0
2007-06-18 09:44:00,165.37,165.37,165.36,165.37,1420900000.0
2007-06-18 09:45:00,165.38,165.39,165.37,165.37,1420900000.0
2007-06-18 09:46:00,165.38,165.39,165.365,165.38,1420900000.0
2007-06-18 09:47:00,165.38,165.38,165.37,165.37,284400000.0
2007-06-18 09:48:00,165.37,165.37,165.35,165.37,1597500024.0
2007-06-18 09:49:00,165.37,165.38,165.365,165.37,1457199998.0
2007-06-18 09:50:00,165.37,165.37,165.36,165.37,617900002.0
2007-06-18 09:51:00,165.36,165.36,165.34,165.34,506999993.0
2007-06-18 09:52:00,165.35,165.35,165.34,165.34,506999993.0
2007-06-18 09:53:00,165.35,165.38,165.35,165.35,506999993.0
2007-06-18 09:54:00,165.34,165.35,165.34,165.34,506999993.0
2007-06-18 09:55:00,165.36,165.36,165.35,165.36,506999993.0
2007-06-18 09:56:00,165.355,165.36,165.34,165.34,1091600002.0
2007-06-18 09:57:00,165.35,165.36,165.35,165.36,1212099998.0
2007-06-18 09:58:00,165.36,165.37,165.355,165.355,1818600000.0
2007-06-18 09:59:00,165.36,165.36,165.345,165.345,1960199995.0
2007-06-18 10:00:00,165.35,165.36,165.34,165.34,1431800001.0
2007-06-18 10:01:00,165.345,165.36,165.335,165.35,1431800001.0
2007-06-18 10:02:00,165.35,165.36,165.34,165.34,1970500006.0
2007-06-18 10:03:00,165.34,165.34,165.31,165.31,1092400000.0
2007-06-18 10:04:00,165.3,165.31,165.28,165.29,1694699990.0
2007-06-18 10:05:00,165.29,165.29,165.27,165.275,1694699990.0
2007-06-18 10:06:00,165.28,165.28,165.25,165.26,1119199999.0
2007-06-18 10:07:00,165.27,165.28,165.26,165.27,1119199999.0
2007-06-18 10:08:00,165.27,165.27,165.255,165.27,1119199999.0
2007-06-18 10:09:00,165.27,165.32,165.27,165.305,1470800003.0
2007-06-18 10:10:00,165.305,165.33,165.305,165.32,1131599999.0
2007-06-18 10:11:00,165.32,165.32,165.31,165.31,290399997.0
2007-06-18 10:12:00,165.31,165.32,165.3,165.31,1690899995.0
2007-06-18 10:13:00,165.31,165.31,165.295,165.31,1330499999.0
2007-06-18 10:14:00,165.315,165.315,165.295,165.295,1292049994.0
2007-06-18 10:15:00,165.3,165.31,165.25,165.25,932899985.0
2007-06-18 10:16:00,165.27,165.28,165.25,165.28,932899985.0
2007-06-18 10:17:00,165.27,165.28,165.25,165.26,932899985.0
2007-06-18 10:18:00,165.27,165.27,165.26,165.27,932899985.0
2007-06-18 10:19:00,165.28,165.31,165.27,165.28,932899985.0
2007-06-18 10:20:00,165.29,165.29,165.275,165.28,932899985.0
2007-06-18 10:21:00,165.28,165.29,165.255,165.265,1800700000.0
2007-06-18 10:22:00,165.27,165.28,165.25,165.28,836999991.0
2007-06-18 10:23:00,165.28,165.29,165.265,165.28,836999991.0
2007-06-18 10:24:00,165.28,165.29,165.28,165.29,1194100012.0
2007-06-18 10:25:00,165.29,165.31,165.29,165.3,1576799991.0
2007-06-18 10:26:00,165.3,165.34,165.3,165.33,2098400005.0
2007-06-18 10:27:00,165.32,165.36,165.32,165.34,1804899995.0
2007-06-18 10:28:00,165.35,165.35,165.33,165.34,1804899995.0
2007-06-18 10:29:00,165.33,165.38,165.33,165.37,1804899995.0
2007-06-18 10:30:00,165.385,165.4,165.37,165.38,1804899995.0
2007-06-18 10:31:00,165.39,165.4,165.38,165.4,1073600003.0
2007-06-18 10:32:00,165.4,165.41,165.39,165.41,1573300009.0
2007-06-18 10:33:00,165.41,165.41,165.395,165.4,851599999.0
2007-06-18 10:34:00,165.395,165.41,165.38,165.4,1279099991.0
2007-06-18 10:35:00,165.4,165.4,165.39,165.4,557500000.0
2007-06-18 10:36:00,165.41,165.42,165.4,165.4,845400002.0
2007-06-18 10:37:00,165.4,165.43,165.4,165.42,615200000.0
2007-06-18 10:38:00,165.42,165.43,165.42,165.43,272000000.0
2007-06-18 10:39:00,165.42,165.42,165.41,165.41,909400006.0
2007-06-18 10:40:00,165.41,165.42,165.405,165.42,754099998.0
2007-06-18 10:41:00,165.42,165.42,165.405,165.41,570999996.0
2007-06-18 10:42:00,165.41,165.42,165.4,165.42,284700002.0
2007-06-18 10:43:00,165.42,165.42,165.395,165.4,1898399995.0
2007-06-18 10:44:00,165.4,165.41,165.39,165.39,1173300002.0
2007-06-18 10:45:00,165.39,165.4,165.38,165.39,1986900060.0
2007-06-18 10:46:00,165.39,165.42,165.38,165.39,1167300002.0
2007-06-18 10:47:00,165.39,165.41,165.38,165.41,1014399997.0
2007-06-18 10:48:00,165.4,165.405,165.385,165.39,248699997.0
2007-06-18 10:49:00,165.38,165.39,165.365,165.385,746700003.0
2007-06-18 10:50:00,165.385,165.385,165.35,165.355,1022700013.0
2007-06-18 10:51:00,165.355,165.38,165.355,165.37,937399991.0
2007-06-18 10:52:00,165.36,165.37,165.34,165.34,1167699998.0
2007-06-18 10:53:00,165.35,165.36,165.34,165.34,1167699998.0
2007-06-18 10:54:00,165.33,165.33,165.31,165.32,1167699998.0
2007-06-18 10:55:00,165.32,165.34,165.32,165.33,1345600003.0
2007-06-18 10:56:00,165.33,165.35,165.325,165.34,639500004.0
2007-06-18 10:57:00,165.34,165.35,165.33,165.33,590099993.0
2007-06-18 10:58:00,165.34,165.34,165.31,165.315,1314500000.0
2007-06-18 10:59:00,165.31,165.34,165.31,165.33,785099991.0
2007-06-18 11:00:00,165.32,165.36,165.32,165.34,785099991.0
2007-06-18 11:01:00,165.335,165.355,165.335,165.355,785099991.0
2007-06-18 11:02:00,165.355,165.355,165.34,165.34,225900002.0
2007-06-18 11:03:00,165.345,165.355,165.34,165.34,218999996.0
2007-06-18 11:04:00,165.34,165.345,165.325,165.335,2138799989.0
2007-06-18 11:05:00,165.33,165.35,165.32,165.34,2099300007.0
2007-06-18 11:06:00,165.33,165.35,165.32,165.33,2099300007.0
2007-06-18 11:07:00,165.33,165.34,165.325,165.33,1891799989.0
2007-06-18 11:08:00,165.33,165.34,165.32,165.33,1404399996.0
2007-06-18 11:09:00,165.33,165.33,165.315,165.315,1295300018.0
2007-06-18 11:10:00,165.33,165.35,165.33,165.35,1308899997.0
2007-06-18 11:11:00,165.35,165.35,165.33,165.34,1308899997.0
2007-06-18 11:12:00,165.35,165.35,165.35,165.35,212199996.0
2007-06-18 11:13:00,165.35,165.35,165.35,165.35,159900000.0
2007-06-18 11:14:00,165.35,165.35,165.325,165.34,1941899985.0
2007-06-18 11:15:00,165.34,165.34,165.34,165.34,239200000.0
2007-06-18 11:16:00,165.34,165.35,165.34,165.35,522099989.0
2007-06-18 11:17:00,165.35,165.36,165.34,165.36,2117099992.0
2007-06-18 11:18:00,165.36,165.36,165.35,165.35,1433399995.0
2007-06-18 11:19:00,165.34,165.34,165.32,165.335,1433399995.0
2007-06-18 11:20:00,165.33,165.36,165.33,165.345,1119199999.0
2007-06-18 11:21:00,165.36,165.36,165.34,165.35,371900002.0
2007-06-18 11:22:00,165.36,165.39,165.36,165.39,371900002.0
2007-06-18 11:23:00,165.4,165.4,165.39,165.4,371900002.0
2007-06-18 11:24:00,165.4,165.4,165.39,165.39,416299998.0
2007-06-18 11:25:00,165.4,165.41,165.39,165.41,1064200004.0
2007-06-18 11:26:00,165.41,165.42,165.405,165.41,1064200004.0
2007-06-18 11:27:00,165.4,165.42,165.4,165.42,1130899993.0
2007-06-18 11:28:00,165.42,165.48,165.41,165.45,1176600013.0
2007-06-18 11:29:00,165.46,165.48,165.45,165.47,1176600013.0
2007-06-18 11:30:00,165.47,165.48,165.46,165.46,1176600013.0
2007-06-18 11:31:00,165.465,165.48,165.46,165.48,1950000000.0
2007-06-18 11:32:00,165.48,165.48,165.465,165.465,801799998.0
2007-06-18 11:33:00,165.47,165.485,165.46,165.475,1369300000.0
2007-06-18 11:34:00,165.48,165.48,165.465,165.48,956399995.0
2007-06-18 11:35:00,165.48,165.48,165.46,165.46,1024400004.0
2007-06-18 11:36:00,165.46,165.47,165.46,165.46,2066699990.0
2007-06-18 11:37:00,165.47,165.53,165.46,165.53,2066699990.0
2007-06-18 11:38:00,165.54,165.56,165.535,165.54,2066699990.0
2007-06-18 11:39:00,165.54,165.55,165.53,165.53,1582899994.0
2007-06-18 11:40:00,165.54,165.55,165.52,165.525,1582899994.0
2007-06-18 11:41:00,165.55,165.56,165.53,165.53,1887100006.0
2007-06-18 11:42:00,165.54,165.54,165.51,165.52,1887100006.0
2007-06-18 11:43:00,165.53,165.53,165.515,165.52,1887100006.0
2007-06-18 11:44:00,165.515,165.53,165.47,165.48,1825399980.0
2007-06-18 11:45:00,165.48,165.5,165.48,165.49,1460199999.0
2007-06-18 11:46:00,165.49,165.53,165.49,165.52,1589099993.0
2007-06-18 11:47:00,165.52,165.53,165.49,165.51,1976700002.0
2007-06-18 11:48:00,165.51,165.52,165.505,165.505,954800002.0
2007-06-18 11:49:00,165.505,165.505,165.47,165.47,1787400013.0
2007-06-18 11:50:00,165.47,165.475,165.46,165.46,526400000.0
2007-06-18 11:51:00,165.46,165.46,165.445,165.45,1770200022.0
2007-06-18 11:52:00,165.445,165.46,165.445,165.46,1285100008.0
2007-06-18 11:53:00,165.46,165.46,165.43,165.44,1592100001.0
2007-06-18 11:54:00,165.44,165.45,165.44,165.44,1160799998.0
2007-06-18 11:55:00,165.44,165.45,165.42,165.45,1403000004.0
2007-06-18 11:56:00,165.445,165.445,165.435,165.44,451700004.0
2007-06-18 11:57:00,165.44,165.48,165.44,165.46,1384700020.0
2007-06-18 11:58:00,165.46,165.46,165.42,165.43,1853300010.0
2007-06-18 11:59:00,165.43,165.43,165.42,165.42,1756499997.0
2007-06-18 12:00:00,165.43,165.465,165.43,165.465,1756499997.0
2007-06-18 12:01:00,165.47,165.48,165.47,165.47,168000000.0
2007-06-18 12:02:00,165.47,165.47,165.44,165.44,1612700020.0
2007-06-18 12:03:00,165.43,165.43,165.4,165.42,1612700020.0
2007-06-18 12:04:00,165.41,165.44,165.41,165.43,1612700020.0
2007-06-18 12:05:00,165.44,165.46,165.44,165.46,1612700020.0
2007-06-18 12:06:00,165.46,165.5,165.46,165.47,1903399978.0
2007-06-18 12:07:00,165.48,165.49,165.45,165.46,1544599986.0
2007-06-18 12:08:00,165.47,165.47,165.455,165.455,395899992.0
2007-06-18 12:09:00,165.45,165.46,165.45,165.45,856300000.0
2007-06-18 12:10:00,165.44,165.45,165.425,165.425,856300000.0
2007-06-18 12:11:00,165.43,165.43,165.415,165.415,1407399993.0
2007-06-18 12:12:00,165.415,165.43,165.415,165.43,704400001.0
2007-06-18 12:13:00,165.43,165.45,165.43,165.44,763400000.0
2007-06-18 12:14:00,165.44,165.44,165.43,165.44,467800002.0
2007-06-18 12:15:00,165.44,165.45,165.44,165.44,588800000.0
2007-06-18 12:16:00,165.44,165.44,165.425,165.425,443000000.0
2007-06-18 12:17:00,165.43,165.43,165.41,165.42,146200000.0
2007-06-18 12:18:00,165.42,165.43,165.405,165.43,853499994.0
2007-06-18 12:19:00,165.42,165.42,165.41,165.41,144700000.0
2007-06-18 12:20:00,165.41,165.41,165.4,165.4,160800000.0
2007-06-18 12:21:00,165.4,165.41,165.4,165.41,240800002.0
2007-06-18 12:22:00,165.41,165.43,165.4,165.41,745700008.0
2007-06-18 12:23:00,165.41,165.43,165.405,165.43,532999997.0
2007-06-18 12:24:00,165.43,165.43,165.41,165.42,197600001.0
2007-06-18 12:25:00,165.42,165.43,165.405,165.43,1030499991.0
2007-06-18 12:26:00,165.43,165.43,165.405,165.43,1603499990.0
2007-06-18 12:27:00,165.43,165.43,165.41,165.41,1277300008.0
2007-06-18 12:28:00,165.405,165.405,165.39,165.4,1277300008.0
2007-06-18 12:29:00,165.4,165.41,165.39,165.41,1950000004.0
2007-06-18 12:30:00,165.41,165.44,165.405,165.425,1646999991.0
2007-06-18 12:31:00,165.425,165.45,165.425,165.44,1704000020.0
2007-06-18 12:32:00,165.44,165.44,165.44,165.44,118100000.0
2007-06-18 12:33:00,165.44,165.44,165.43,165.43,465500010.0
2007-06-18 12:34:00,165.43,165.44,165.43,165.43,1316299987.0
2007-06-18 12:35:00,165.42,165.43,165.41,165.41,1701499990.0
2007-06-18 12:36:00,165.41,165.42,165.41,165.42,1701499990.0
2007-06-18 12:37:00,165.42,165.42,165.415,165.42,1901499982.0
2007-06-18 12:38:00,165.42,165.42,165.42,165.42,913500050.0
2007-06-18 12:39:00,165.42,165.42,165.405,165.405,1255600002.0
2007-06-18 12:40:00,165.405,165.42,165.405,165.42,997499987.0
2007-06-18 12:41:00,165.41,165.43,165.405,165.405,1967200031.0
2007-06-18 12:42:00,165.41,165.42,165.41,165.42,1115600007.0
2007-06-18 12:43:00,165.42,165.43,165.415,165.425,1115600007.0
2007-06-18 12:44:00,165.43,165.43,165.415,165.42,538899991.0
2007-06-18 12:45:00,165.42,165.43,165.415,165.42,841399997.0
2007-06-18 12:46:00,165.42,165.42,165.42,165.42,94400000.0
2007-06-18 12:47:00,165.42,165.42,165.4,165.4,1233099997.0
2007-06-18 12:48:00,165.4,165.4,165.39,165.4,1165100001.0
2007-06-18 12:49:00,165.395,165.4,165.38,165.38,823599998.0
2007-06-18 12:50:00,165.4,165.4,165.36,165.36,1509200004.0
2007-06-18 12:51:00,165.36,165.37,165.36,165.37,1509200004.0
2007-06-18 12:52:00,165.37,165.38,165.365,165.375,2122800010.0
2007-06-18 12:53:00,165.37,165.39,165.37,165.37,1566000009.0
2007-06-18 12:54:00,165.38,165.39,165.365,165.39,1566000009.0
2007-06-18 12:55:00,165.38,165.39,165.38,165.39,952000008.0
2007-06-18 12:56:00,165.38,165.39,165.37,165.38,744799998.0
2007-06-18 12:57:00,165.38,165.39,165.38,165.385,744799998.0
2007-06-18 12:58:00,165.385,165.4,165.385,165.39,660100010.0
2007-06-18 12:59:00,165.4,165.4,165.37,165.38,1284999991.0
2007-06-18 13:00:00,165.37,165.44,165.37,165.44,1284999991.0
2007-06-18 13:01:00,165.43,165.45,165.42,165.44,1284999991.0
2007-06-18 13:02:00,165.44,165.46,165.44,165.45,1284999991.0
2007-06-18 13:03:00,165.45,165.45,165.445,165.45,266299999.0
2007-06-18 13:04:00,165.45,165.46,165.445,165.45,1123300006.0
2007-06-18 13:05:00,165.45,165.46,165.445,165.45,834699990.0
2007-06-18 13:06:00,165.45,165.45,165.435,165.44,902300015.0
2007-06-18 13:07:00,165.44,165.45,165.435,165.435,1703400004.0
2007-06-18 13:08:00,165.44,165.45,165.435,165.45,250299999.0
2007-06-18 13:09:00,165.45,165.47,165.45,165.465,399999999.0
2007-06-18 13:10:00,165.46,165.47,165.45,165.46,825600002.0
2007-06-18 13:11:00,165.46,165.47,165.46,165.46,80800000.0
2007-06-18 13:12:00,165.46,165.48,165.46,165.48,311000004.0
2007-06-18 13:13:00,165.48,165.49,165.48,165.49,278400000.0
2007-06-18 13:14:00,165.49,165.5,165.48,165.49,441500000.0
2007-06-18 13:15:00,165.5,165.52,165.49,165.495,540000002.0
2007-06-18 13:16:00,165.5,165.52,165.5,165.5,280800000.0
2007-06-18 13:17:00,165.52,165.53,165.5,165.52,1403300009.0
2007-06-18 13:18:00,165.52,165.53,165.51,165.53,1403300009.0
2007-06-18 13:19:00,165.53,165.54,165.52,165.53,1642700021.0
2007-06-18 13:20:00,165.54,165.54,165.53,165.53,1642700021.0
2007-06-18 13:21:00,165.54,165.55,165.52,165.52,1642700021.0
2007-06-18 13:22:00,165.53,165.53,165.52,165.52,815600002.0
2007-06-18 13:23:00,165.52,165.52,165.51,165.51,815600002.0
2007-06-18 13:24:00,165.51,165.52,165.5,165.52,1422200005.0
2007-06-18 13:25:00,165.53,165.54,165.52,165.53,1422200005.0
2007-06-18 13:26:00,165.52,165.53,165.52,165.53,1422200005.0
2007-06-18 13:27:00,165.52,165.55,165.52,165.53,1422200005.0
2007-06-18 13:28:00,165.53,165.54,165.52,165.52,1422200005.0
2007-06-18 13:29:00,165.52,165.53,165.52,165.52,1554699990.0
2007-06-18 13:30:00,165.52,165.53,165.51,165.515,1826200001.0
2007-06-18 13:31:00,165.515,165.52,165.515,165.52,673699996.0
2007-06-18 13:32:00,165.53,165.53,165.52,165.53,1518100021.0
2007-06-18 13:33:00,165.53,165.53,165.515,165.53,1518100021.0
2007-06-18 13:34:00,165.53,165.53,165.525,165.53,429900010.0
2007-06-18 13:35:00,165.53,165.53,165.51,165.52,1545799995.0
2007-06-18 13:36:00,165.51,165.53,165.51,165.53,1181399997.0
2007-06-18 13:37:00,165.53,165.53,165.53,165.53,278800000.0
2007-06-18 13:38:00,165.53,165.53,165.53,165.53,201600000.0
2007-06-18 13:39:00,165.53,165.545,165.53,165.53,1384699995.0
2007-06-18 13:40:00,165.53,165.54,165.52,165.52,1669300005.0
2007-06-18 13:41:00,165.52,165.54,165.52,165.54,609600004.0
2007-06-18 13:42:00,165.54,165.54,165.54,165.54,186399998.0
2007-06-18 13:43:00,165.54,165.54,165.52,165.53,1875100017.0
2007-06-18 13:44:00,165.55,165.55,165.54,165.54,1875100017.0
2007-06-18 13:45:00,165.54,165.54,165.54,165.54,108600003.0
2007-06-18 13:46:00,165.54,165.54,165.535,165.535,125899999.0
2007-06-18 13:47:00,165.535,165.54,165.53,165.535,510400000.0
2007-06-18 13:48:00,165.54,165.54,165.535,165.535,566800000.0
2007-06-18 13:49:00,165.54,165.54,165.52,165.525,1141200002.0
2007-06-18 13:50:00,165.52,165.525,165.51,165.51,1138699992.0
2007-06-18 13:51:00,165.52,165.52,165.49,165.5,1334400003.0
2007-06-18 13:52:00,165.5,165.51,165.49,165.51,1334400003.0
2007-06-18 13:53:00,165.51,165.51,165.48,165.49,1514400007.0
2007-06-18 13:54:00,165.5,165.51,165.47,165.47,1514400007.0
2007-06-18 13:55:00,165.48,165.48,165.47,165.48,1267400008.0
2007-06-18 13:56:00,165.48,165.48,165.43,165.44,853800002.0
2007-06-18 13:57:00,165.44,165.48,165.43,165.48,853800002.0
2007-06-18 13:58:00,165.47,165.48,165.45,165.47,1352500004.0
2007-06-18 13:59:00,165.47,165.49,165.46,165.48,1352500004.0
2007-06-18 14:00:00,165.48,165.48,165.47,165.47,824699997.0
2007-06-18 14:01:00,165.47,165.47,165.45,165.47,446700001.0
2007-06-18 14:02:00,165.46,165.46,165.42,165.42,1323500021.0
2007-06-18 14:03:00,165.4,165.42,165.39,165.41,2109999986.0
2007-06-18 14:04:00,165.41,165.41,165.39,165.4,2109999986.0
2007-06-18 14:05:00,165.39,165.41,165.38,165.39,694400004.0
2007-06-18 14:06:00,165.4,165.41,165.37,165.4,694400004.0
2007-06-18 14:07:00,165.41,165.45,165.4,165.45,694400004.0
2007-06-18 14:08:00,165.46,165.47,165.455,165.46,694400004.0
2007-06-18 14:09:00,165.45,165.47,165.45,165.46,1560599993.0
2007-06-18 14:10:00,165.45,165.47,165.44,165.45,881500006.0
2007-06-18 14:11:00,165.45,165.47,165.45,165.46,881500006.0
2007-06-18 14:12:00,165.46,165.48,165.46,165.47,1654499989.0
2007-06-18 14:13:00,165.47,165.49,165.46,165.46,981000009.0
2007-06-18 14:14:00,165.48,165.48,165.45,165.45,1744099984.0
2007-06-18 14:15:00,165.46,165.48,165.46,165.47,1744099984.0
2007-06-18 14:16:00,165.47,165.48,165.47,165.48,858800002.0
2007-06-18 14:17:00,165.48,165.49,165.47,165.47,725999999.0
2007-06-18 14:18:00,165.47,165.49,165.47,165.49,280399999.0
2007-06-18 14:19:00,165.49,165.53,165.48,165.52,901800000.0
2007-06-18 14:20:00,165.52,165.54,165.51,165.52,1947899994.0
2007-06-18 14:21:00,165.52,165.52,165.51,165.52,1756600004.0
2007-06-18 14:22:00,165.52,165.53,165.5,165.51,1917599988.0
2007-06-18 14:23:00,165.51,165.52,165.5,165.5,1917599988.0
2007-06-18 14:24:00,165.5,165.51,165.5,165.5,1237599997.0
2007-06-18 14:25:00,165.5,165.51,165.495,165.51,1413199990.0
2007-06-18 14:26:00,165.5,165.52,165.5,165.5,1563300008.0
2007-06-18 14:27:00,165.49,165.52,165.49,165.51,1563300008.0
2007-06-18 14:28:00,165.505,165.52,165.505,165.52,1563300008.0
2007-06-18 14:29:00,165.53,165.55,165.52,165.54,975899999.0
2007-06-18 14:30:00,165.55,165.56,165.54,165.555,975899999.0
2007-06-18 14:31:00,165.56,165.58,165.55,165.57,1061299999.0
2007-06-18 14:32:00,165.57,165.58,165.555,165.555,1061299999.0
2007-06-18 14:33:00,165.56,165.57,165.56,165.57,553100002.0
2007-06-18 14:34:00,165.57,165.58,165.56,165.58,840699995.0
2007-06-18 14:35:00,165.58,165.58,165.555,165.565,1496199998.0
2007-06-18 14:36:00,165.56,165.585,165.56,165.585,377700004.0
2007-06-18 14:37:00,165.585,165.59,165.57,165.57,2101999992.0
2007-06-18 14:38:00,165.57,165.58,165.57,165.58,2124100020.0
2007-06-18 14:39:00,165.59,165.61,165.59,165.61,949099991.0
2007-06-18 14:40:00,165.6,165.62,165.6,165.61,949099991.0
2007-06-18 14:41:00,165.61,165.62,165.59,165.615,949099991.0
2007-06-18 14:42:00,165.61,165.615,165.6,165.61,385999998.0
2007-06-18 14:43:00,165.61,165.61,165.58,165.58,974000004.0
2007-06-18 14:44:00,165.585,165.6,165.585,165.59,1573799999.0
2007-06-18 14:45:00,165.59,165.59,165.565,165.59,2114599998.0
2007-06-18 14:46:00,165.59,165.59,165.56,165.56,1021700005.0
2007-06-18 14:47:00,165.57,165.58,165.56,165.575,1021700005.0
2007-06-18 14:48:00,165.575,165.6,165.57,165.595,1553900007.0
2007-06-18 14:49:00,165.6,165.61,165.57,165.58,898599999.0
2007-06-18 14:50:00,165.57,165.58,165.57,165.58,898599999.0
2007-06-18 14:51:00,165.58,165.58,165.575,165.58,111400000.0
2007-06-18 14:52:00,165.58,165.58,165.575,165.58,273700000.0
2007-06-18 14:53:00,165.58,165.58,165.575,165.58,1618299995.0
2007-06-18 14:54:00,165.58,165.59,165.58,165.58,913100002.0
2007-06-18 14:55:00,165.58,165.6,165.575,165.6,1125299999.0
2007-06-18 14:56:00,165.59,165.61,165.58,165.61,1167400000.0
2007-06-18 14:57:00,165.6,165.62,165.6,165.61,1167400000.0
2007-06-18 14:58:00,165.61,165.61,165.61,165.61,1167400000.0
2007-06-18 14:59:00,165.61,165.61,165.59,165.59,1121500001.0
2007-06-18 15:00:00,165.6,165.6,165.59,165.59,878599994.0
2007-06-18 15:01:00,165.6,165.61,165.59,165.61,878599994.0
2007-06-18 15:02:00,165.605,165.61,165.605,165.61,878599994.0
2007-06-18 15:03:00,165.61,165.615,165.605,165.61,435000001.0
2007-06-18 15:04:00,165.62,165.63,165.61,165.63,1630900010.0
2007-06-18 15:05:00,165.61,165.62,165.6,165.61,1630900010.0
2007-06-18 15:06:00,165.61,165.61,165.595,165.6,1171299999.0
2007-06-18 15:07:00,165.6,165.6,165.59,165.59,307000004.0
2007-06-18 15:08:00,165.59,165.6,165.59,165.6,1549799985.0
2007-06-18 15:09:00,165.6,165.62,165.6,165.62,1620200004.0
2007-06-18 15:10:00,165.63,165.63,165.6,165.6,1639000005.0
2007-06-18 15:11:00,165.6,165.63,165.6,165.605,1639000005.0
2007-06-18 15:12:00,165.61,165.62,165.6,165.605,1391600005.0
2007-06-18 15:13:00,165.6,165.6,165.49,165.5,1465100002.0
2007-06-18 15:14:00,165.51,165.52,165.49,165.49,1465100002.0
2007-06-18 15:15:00,165.5,165.5,165.47,165.48,1465100002.0
2007-06-18 15:16:00,165.47,165.49,165.47,165.48,1465100002.0
2007-06-18 15:17:00,165.49,165.49,165.48,165.49,1465100002.0
2007-06-18 15:18:00,165.48,165.49,165.48,165.48,1465100002.0
2007-06-18 15:19:00,165.49,165.49,165.475,165.49,1465100002.0
2007-06-18 15:20:00,165.49,165.5,165.49,165.5,1629199993.0
2007-06-18 15:21:00,165.51,165.54,165.5,165.53,1629199993.0
2007-06-18 15:22:00,165.54,165.54,165.525,165.53,1629199993.0
2007-06-18 15:23:00,165.54,165.57,165.53,165.55,1830800007.0
2007-06-18 15:24:00,165.56,165.57,165.55,165.57,1830800007.0
2007-06-18 15:25:00,165.58,165.58,165.57,165.57,1830800007.0
2007-06-18 15:26:00,165.57,165.59,165.565,165.565,1830800007.0
2007-06-18 15:27:00,165.56,165.57,165.56,165.57,1885300003.0
2007-06-18 15:28:00,165.58,165.59,165.57,165.57,1885300003.0
2007-06-18 15:29:00,165.56,165.57,165.55,165.56,1885300003.0
2007-06-18 15:30:00,165.55,165.57,165.55,165.55,1885300003.0
2007-06-18 15:31:00,165.54,165.55,165.54,165.55,1885300003.0
2007-06-18 15:32:00,165.55,165.58,165.55,165.57,1885300003.0
2007-06-18 15:33:00,165.57,165.58,165.565,165.57,1062900008.0
2007-06-18 15:34:00,165.57,165.575,165.56,165.56,860200000.0
2007-06-18 15:35:00,165.56,165.56,165.55,165.55,2040000004.0
2007-06-18 15:36:00,165.55,165.56,165.55,165.55,874799996.0
2007-06-18 15:37:00,165.56,165.59,165.55,165.59,874799996.0
2007-06-18 15:38:00,165.58,165.61,165.58,165.6,874799996.0
2007-06-18 15:39:00,165.59,165.61,165.58,165.61,874799996.0
2007-06-18 15:40:00,165.585,165.59,165.575,165.58,874799996.0
2007-06-18 15:41:00,165.58,165.59,165.57,165.57,1852099993.0
2007-06-18 15:42:00,165.57,165.59,165.57,165.59,1276300010.0
2007-06-18 15:43:00,165.59,165.59,165.57,165.58,1088100000.0
2007-06-18 15:44:00,165.58,165.58,165.57,165.575,269400000.0
2007-06-18 15:45:00,165.575,165.59,165.57,165.59,923699997.0
2007-06-18 15:46:00,165.59,165.6,165.575,165.59,2133499993.0
2007-06-18 15:47:00,165.59,165.59,165.56,165.57,1830399999.0
2007-06-18 15:48:00,165.57,165.57,165.555,165.555,1212700015.0
2007-06-18 15:49:00,165.555,165.57,165.555,165.56,1898999990.0
2007-06-18 15:50:00,165.56,165.565,165.55,165.555,1131100002.0
2007-06-18 15:51:00,165.57,165.57,165.55,165.56,2013000006.0
2007-06-18 15:52:00,165.55,165.56,165.55,165.55,2013000006.0
2007-06-18 15:53:00,165.56,165.56,165.55,165.55,2013000006.0
2007-06-18 15:54:00,165.55,165.56,165.545,165.56,2013000006.0
2007-06-18 15:55:00,165.55,165.57,165.54,165.55,1925000004.0
2007-06-18 15:56:00,165.56,165.57,165.55,165.55,1925000004.0
2007-06-18 15:57:00,165.54,165.56,165.54,165.55,742800004.0
2007-06-18 15:58:00,165.545,165.55,165.54,165.55,742800004.0
2007-06-18 15:59:00,165.56,165.56,165.53,165.55,2018099994.0
2007-06-18 16:00:00,165.56,165.57,165.54,165.55,2018099994.0
2007-06-18 16:01:00,165.56,165.56,165.52,165.53,2018099994.0
2007-06-18 16:02:00,165.54,165.54,165.52,165.535,2018099994.0
2007-06-18 16:03:00,165.535,165.54,165.53,165.54,1303699997.0
2007-06-18 16:04:00,165.54,165.57,165.53,165.57,806900002.0
2007-06-18 16:05:00,165.58,165.58,165.55,165.56,806900002.0
2007-06-18 16:06:00,165.55,165.56,165.55,165.56,806900002.0
2007-06-18 16:07:00,165.54,165.56,165.54,165.545,806900002.0
2007-06-18 16:08:00,165.54,165.545,165.54,165.54,353500002.0
2007-06-18 16:09:00,165.54,165.575,165.53,165.575,1763099991.0
2007-06-18 16:10:00,165.575,165.575,165.555,165.56,658100011.0
2007-06-18 16:11:00,165.565,165.585,165.565,165.58,1462399990.0
2007-06-18 16:12:00,165.58,165.58,165.57,165.58,1315199994.0
2007-06-18 16:13:00,165.58,165.585,165.57,165.58,1315199994.0
2007-06-18 16:14:00,165.58,165.58,165.57,165.58,1126099997.0
2007-06-18 16:15:00,165.58,165.59,165.575,165.585,1272999995.0
2007-06-18 16:16:00,165.58,165.58,165.57,165.57,1455499999.0
2007-06-18 16:17:00,165.58,165.58,165.56,165.56,1455499999.0
2007-06-18 16:18:00,165.56,165.56,165.53,165.53,1455499999.0
2007-06-18 16:19:00,165.52,165.53,165.51,165.51,2046899992.0
2007-06-18 16:20:00,165.53,165.55,165.525,165.55,2046899992.0
2007-06-18 16:21:00,165.55,165.55,165.54,165.54,2056500001.0
2007-06-18 16:22:00,165.55,165.56,165.54,165.55,2056500001.0
2007-06-18 16:23:00,165.54,165.55,165.53,165.53,2056500001.0
2007-06-18 16:24:00,165.54,165.55,165.52,165.54,2056500001.0
2007-06-18 16:25:00,165.56,165.56,165.525,165.53,2056500001.0
2007-06-18 16:26:00,165.54,165.54,165.52,165.53,1358100009.0
2007-06-18 16:27:00,165.54,165.55,165.53,165.55,1358100009.0
2007-06-18 16:28:00,165.54,165.55,165.54,165.55,1358100009.0
2007-06-18 16:29:00,165.55,165.56,165.545,165.555,1358100009.0
2007-06-18 16:30:00,165.56,165.56,165.54,165.545,708400001.0
2007-06-18 16:31:00,165.55,165.56,165.545,165.55,1713099990.0
2007-06-18 16:32:00,165.545,165.56,165.545,165.55,666200003.0
2007-06-18 16:33:00,165.55,165.57,165.545,165.57,1858999996.0
2007-06-18 16:34:00,165.57,165.575,165.57,165.57,1057900005.0
2007-06-18 16:35:00,165.58,165.59,165.57,165.57,1722100011.0
2007-06-18 16:36:00,165.56,165.58,165.56,165.57,1722100011.0
2007-06-18 16:37:00,165.57,165.57,165.56,165.57,1722100011.0
2007-06-18 16:38:00,165.57,165.575,165.555,165.57,1128300009.0
2007-06-18 16:39:00,165.56,165.58,165.55,165.57,1772400000.0
2007-06-18 16:40:00,165.58,165.59,165.56,165.57,1772400000.0
2007-06-18 16:41:00,165.57,165.59,165.57,165.59,1772400000.0
2007-06-18 16:42:00,165.59,165.605,165.59,165.6,1376200006.0
2007-06-18 16:43:00,165.6,165.61,165.595,165.61,1102600012.0
2007-06-18 16:44:00,165.61,165.62,165.59,165.6,1939900011.0
2007-06-18 16:45:00,165.61,165.62,165.59,165.62,632199994.0
2007-06-18 16:46:00,165.62,165.63,165.615,165.62,632199994.0
2007-06-18 16:47:00,165.61,165.62,165.61,165.62,1440999985.0
2007-06-18 16:48:00,165.62,165.63,165.615,165.62,1440999985.0
2007-06-18 16:49:00,165.62,165.62,165.61,165.62,2001999975.0
2007-06-18 16:50:00,165.62,165.63,165.615,165.62,1126699998.0
2007-06-18 16:51:00,165.63,165.64,165.61,165.63,1638400009.0
2007-06-18 16:52:00,165.63,165.64,165.62,165.62,1638400009.0
2007-06-18 16:53:00,165.63,165.64,165.6,165.61,1251599991.0
2007-06-18 16:54:00,165.6,165.63,165.6,165.62,1251599991.0
2007-06-18 16:55:00,165.63,165.64,165.62,165.62,1251599991.0
2007-06-18 16:56:00,165.62,165.63,165.615,165.63,1251599991.0
2007-06-18 16:57:00,165.63,165.64,165.615,165.63,2114800006.0
2007-06-18 16:58:00,165.625,165.63,165.615,165.62,1128000005.0
2007-06-18 16:59:00,165.62,165.67,165.62,165.63,1357600000.0
2007-06-18 17:00:00,165.62,165.64,165.61,165.63,1357600000.0
2007-06-18 17:01:00,165.625,165.63,165.615,165.63,1357600000.0
2007-06-18 17:02:00,165.625,165.64,165.615,165.64,1861599992.0
2007-06-18 17:03:00,165.64,165.64,165.635,165.64,836499996.0
2007-06-18 17:04:00,165.64,165.64,165.625,165.64,1727499996.0
2007-06-18 17:05:00,165.64,165.64,165.63,165.64,1337100000.0
2007-06-18 17:06:00,165.63,165.65,165.63,165.63,2127299979.0
2007-06-18 17:07:00,165.64,165.64,165.62,165.64,2127299979.0
2007-06-18 17:08:00,165.64,165.65,165.64,165.64,2127299979.0
2007-06-18 17:09:00,165.64,165.64,165.625,165.63,1063000002.0
2007-06-18 17:10:00,165.63,165.64,165.625,165.635,1566000000.0
2007-06-18 17:11:00,165.635,165.64,165.635,165.64,340500001.0
2007-06-18 17:12:00,165.64,165.65,165.64,165.64,693999996.0
2007-06-18 17:13:00,165.65,165.66,165.64,165.66,895700004.0
2007-06-18 17:14:00,165.64,165.66,165.64,165.66,895700004.0
2007-06-18 17:15:00,165.65,165.69,165.65,165.68,895700004.0
2007-06-18 17:16:00,165.69,165.72,165.68,165.72,895700004.0
2007-06-18 17:17:00,165.73,165.74,165.72,165.73,895700004.0
2007-06-18 17:18:00,165.74,165.75,165.73,165.73,895700004.0
2007-06-18 17:19:00,165.73,165.74,165.725,165.735,895700004.0
2007-06-18 17:20:00,165.74,165.74,165.73,165.73,693599995.0
2007-06-18 17:21:00,165.74,165.75,165.73,165.75,693599995.0
2007-06-18 17:22:00,165.75,165.76,165.75,165.76,693599995.0
2007-06-18 17:23:00,165.76,165.76,165.74,165.75,1392600004.0
2007-06-18 17:24:00,165.76,165.76,165.74,165.75,1392600004.0
2007-06-18 17:25:00,165.75,165.76,165.74,165.75,1392600004.0
2007-06-18 17:26:00,165.75,165.76,165.74,165.74,2086700000.0
2007-06-18 17:27:00,165.73,165.76,165.71,165.74,1203400001.0
2007-06-18 17:28:00,165.73,165.75,165.73,165.73,1203400001.0
2007-06-18 17:29:00,165.74,165.74,165.72,165.73,1203400001.0
2007-06-18 17:30:00,165.73,165.73,165.72,165.72,910700002.0
2007-06-18 17:31:00,165.72,165.73,165.715,165.715,662400000.0
2007-06-18 17:32:00,165.71,165.73,165.71,165.73,1939099996.0
2007-06-18 17:33:00,165.73,165.75,165.73,165.74,1184299997.0
2007-06-18 17:34:00,165.74,165.74,165.72,165.72,1939099998.0
2007-06-18 17:35:00,165.72,165.75,165.72,165.75,1516500001.0
2007-06-18 17:36:00,165.76,165.77,165.75,165.75,1516500001.0
2007-06-18 17:37:00,165.75,165.75,165.74,165.75,501000001.0
2007-06-18 17:38:00,165.74,165.77,165.74,165.75,302799999.0
2007-06-18 17:39:00,165.74,165.78,165.73,165.76,302799999.0
2007-06-18 17:40:00,165.77,165.77,165.76,165.76,302799999.0
2007-06-18 17:41:00,165.77,165.79,165.76,165.78,302799999.0
2007-06-18 17:42:00,165.77,165.79,165.77,165.78,302799999.0
2007-06-18 17:43:00,165.77,165.78,165.76,165.77,302799999.0
2007-06-18 17:44:00,165.77,165.78,165.77,165.78,302799999.0
2007-06-18 17:45:00,165.78,165.78,165.78,165.78,102000000.0
2007-06-18 17:46:00,165.77,165.78,165.76,165.77,2112700004.0
2007-06-18 17:47:00,165.765,165.77,165.73,165.735,2112700004.0
2007-06-18 17:48:00,165.735,165.74,165.73,165.73,1272500008.0
2007-06-18 17:49:00,165.73,165.74,165.72,165.74,1194499995.0
2007-06-18 17:50:00,165.74,165.74,165.72,165.74,1679000004.0
2007-06-18 17:51:00,165.74,165.74,165.72,165.73,2085000010.0
2007-06-18 17:52:00,165.73,165.74,165.72,165.73,1854799998.0
2007-06-18 17:53:00,165.73,165.74,165.72,165.72,1978699991.0
2007-06-18 17:54:00,165.72,165.73,165.71,165.71,1946199999.0
2007-06-18 17:55:00,165.73,165.73,165.71,165.73,761900000.0
2007-06-18 17:56:00,165.72,165.73,165.71,165.72,1562100003.0
2007-06-18 17:57:00,165.72,165.73,165.71,165.72,1090899982.0
2007-06-18 17:58:00,165.73,165.73,165.73,165.73,8000000.0
2007-06-18 17:59:00,165.73,165.73,165.72,165.73,337399997.0
2007-06-18 18:00:00,165.73,165.74,165.73,165.74,296000000.0
2007-06-18 18:01:00,165.73,165.73,165.72,165.73,205400000.0
2007-06-18 18:02:00,165.73,165.73,165.72,165.72,284300001.0
2007-06-18 18:03:00,165.72,165.73,165.72,165.72,215699997.0
2007-06-18 18:04:00,165.73,165.73,165.71,165.71,404299994.0
2007-06-18 18:05:00,165.72,165.72,165.71,165.72,603499992.0
2007-06-18 18:06:00,165.72,165.72,165.71,165.71,318400001.0
2007-06-18 18:07:00,165.71,165.71,165.7,165.7,671199997.0
2007-06-18 18:08:00,165.71,165.71,165.71,165.71,195999998.0
2007-06-18 18:09:00,165.71,165.71,165.71,165.71,103200000.0
2007-06-18 18:10:00,165.71,165.72,165.71,165.72,80000000.0
2007-06-18 18:11:00,165.72,165.72,165.71,165.72,156000000.0
2007-06-18 18:12:00,165.72,165.73,165.72,165.73,141600000.0
2007-06-18 18:13:00,165.73,165.73,165.7,165.71,775000014.0
2007-06-18 18:14:00,165.71,165.72,165.71,165.71,249600000.0
2007-06-18 18:15:00,165.71,165.72,165.7,165.72,156400000.0
2007-06-18 18:16:00,165.71,165.73,165.71,165.73,240500000.0
2007-06-18 18:17:00,165.72,165.73,165.72,165.72,302000000.0
2007-06-18 18:18:00,165.72,165.73,165.72,165.73,350800000.0
2007-06-18 18:19:00,165.73,165.73,165.72,165.73,306400000.0
2007-06-18 18:20:00,165.72,165.72,165.71,165.72,219599998.0
2007-06-18 18:21:00,165.72,165.73,165.71,165.72,476099998.0
2007-06-18 18:22:00,165.72,165.72,165.71,165.72,464900002.0
2007-06-18 18:23:00,165.72,165.72,165.7,165.72,1064200004.0
2007-06-18 18:24:00,165.72,165.73,165.72,165.72,344800000.0
2007-06-18 18:25:00,165.72,165.72,165.7,165.71,702399991.0
2007-06-18 18:26:00,165.71,165.72,165.7,165.72,372799995.0
2007-06-18 18:27:00,165.72,165.72,165.705,165.705,329799997.0
2007-06-18 18:28:00,165.71,165.72,165.71,165.71,259400000.0
2007-06-18 18:29:00,165.71,165.72,165.71,165.71,449200002.0
2007-06-18 18:30:00,165.72,165.72,165.7,165.71,1314600001.0
2007-06-18 18:31:00,165.71,165.73,165.71,165.72,1623799995.0
2007-06-18 18:32:00,165.72,165.73,165.72,165.73,607400010.0
2007-06-18 18:33:00,165.73,165.73,165.725,165.725,341300000.0
2007-06-18 18:34:00,165.725,165.74,165.725,165.74,544899998.0
2007-06-18 18:35:00,165.74,165.74,165.73,165.74,702199999.0
2007-06-18 18:36:00,165.74,165.75,165.74,165.75,736000008.0
2007-06-18 18:37:00,165.75,165.75,165.745,165.745,458800000.0
2007-06-18 18:38:00,165.75,165.77,165.75,165.77,672499993.0
2007-06-18 18:39:00,165.77,165.78,165.765,165.78,136500000.0
2007-06-18 18:40:00,165.78,165.78,165.765,165.77,260899998.0
2007-06-18 18:41:00,165.77,165.77,165.76,165.77,506299998.0
2007-06-18 18:42:00,165.76,165.78,165.76,165.78,847200001.0
2007-06-18 18:43:00,165.78,165.8,165.78,165.79,1640000001.0
2007-06-18 18:44:00,165.79,165.8,165.77,165.78,1777500015.0
2007-06-18 18:45:00,165.77,165.8,165.77,165.8,1246199994.0
2007-06-18 18:46:00,165.8,165.8,165.775,165.79,1246199994.0
2007-06-18 18:47:00,165.8,165.8,165.79,165.8,1049499981.0
2007-06-18 18:48:00,165.8,165.8,165.79,165.79,1049499981.0
2007-06-18 18:49:00,165.795,165.795,165.785,165.79,506500003.0
2007-06-18 18:50:00,165.79,165.79,165.78,165.78,843600000.0
2007-06-18 18:51:00,165.78,165.78,165.78,165.78,360000000.0
2007-06-18 18:52:00,165.78,165.79,165.78,165.79,460000004.0
2007-06-18 18:53:00,165.79,165.8,165.775,165.79,1419400008.0
2007-06-18 18:54:00,165.79,165.79,165.78,165.78,1517100001.0
2007-06-18 18:55:00,165.78,165.78,165.775,165.78,1838800003.0
2007-06-18 18:56:00,165.79,165.79,165.78,165.78,854700016.0
2007-06-18 18:57:00,165.78,165.78,165.775,165.78,854700016.0
2007-06-18 18:58:00,165.78,165.78,165.775,165.775,261599997.0
2007-06-18 18:59:00,165.775,165.79,165.77,165.78,574100001.0
2007-06-18 19:00:00,165.79,165.8,165.78,165.78,1922799990.0
2007-06-18 19:01:00,165.79,165.805,165.785,165.79,1922799990.0
2007-06-18 19:02:00,165.79,165.79,165.79,165.79,188000000.0
2007-06-18 19:03:00,165.79,165.79,165.775,165.78,432000002.0
2007-06-18 19:04:00,165.78,165.785,165.76,165.785,1056900004.0
2007-06-18 19:05:00,165.785,165.79,165.775,165.78,825100007.0
2007-06-18 19:06:00,165.78,165.78,165.765,165.765,822199998.0
2007-06-18 19:07:00,165.77,165.79,165.77,165.78,1017700006.0
2007-06-18 19:08:00,165.78,165.78,165.78,165.78,184800000.0
2007-06-18 19:09:00,165.78,165.79,165.77,165.78,1578300004.0
2007-06-18 19:10:00,165.79,165.8,165.78,165.79,118800000.0
2007-06-18 19:11:00,165.78,165.78,165.78,165.78,118800000.0
2007-06-18 19:12:00,165.78,165.78,165.78,165.78,1046000002.0
2007-06-18 19:13:00,165.78,165.78,165.78,165.78,596799998.0
2007-06-18 19:14:00,165.78,165.78,165.74,165.75,1053800008.0
2007-06-18 19:15:00,165.75,165.77,165.75,165.76,1261600003.0
2007-06-18 19:16:00,165.76,165.76,165.745,165.75,1176299987.0
2007-06-18 19:17:00,165.75,165.76,165.75,165.76,431699997.0
2007-06-18 19:18:00,165.76,165.76,165.76,165.76,128400000.0
2007-06-18 19:19:00,165.76,165.77,165.76,165.76,660400003.0
2007-06-18 19:20:00,165.76,165.76,165.76,165.76,322799995.0
2007-06-18 19:21:00,165.76,165.76,165.76,165.76,21600000.0
2007-06-18 19:22:00,165.76,165.76,165.755,165.76,763199992.0
2007-06-18 19:23:00,165.76,165.76,165.76,165.76,195099998.0
2007-06-18 19:24:00,165.76,165.77,165.755,165.76,961200001.0
2007-06-18 19:25:00,165.76,165.78,165.76,165.77,1835399999.0
2007-06-18 19:26:00,165.765,165.78,165.765,165.775,567000001.0
2007-06-18 19:27:00,165.775,165.79,165.775,165.79,350100002.0
2007-06-18 19:28:00,165.79,165.795,165.79,165.795,89599998.0
2007-06-18 19:29:00,165.8,165.81,165.795,165.795,955599998.0
2007-06-18 19:30:00,165.8,165.81,165.8,165.81,576399998.0
2007-06-18 19:31:00,165.81,165.81,165.8,165.81,295599996.0
2007-06-18 19:32:00,165.8,165.82,165.8,165.81,709199997.0
2007-06-18 19:33:00,165.805,165.81,165.805,165.81,709199997.0
2007-06-18 19:34:00,165.81,165.81,165.81,165.81,859200003.0
2007-06-18 19:35:00,165.81,165.81,165.795,165.8,644599998.0
2007-06-18 19:36:00,165.8,165.805,165.8,165.8,1091699998.0
2007-06-18 19:37:00,165.8,165.81,165.785,165.8,1118299994.0
2007-06-18 19:38:00,165.8,165.8,165.79,165.79,439199994.0
2007-06-18 19:39:00,165.79,165.79,165.77,165.77,1156900007.0
2007-06-18 19:40:00,165.77,165.78,165.765,165.77,1322100021.0
2007-06-18 19:41:00,165.77,165.775,165.77,165.775,634699997.0
2007-06-18 19:42:00,165.775,165.775,165.77,165.775,44499998.0
2007-06-18 19:43:00,165.775,165.78,165.76,165.77,967799994.0
2007-06-18 19:44:00,165.775,165.78,165.77,165.78,333999992.0
2007-06-18 19:45:00,165.78,165.79,165.76,165.76,667300003.0
2007-06-18 19:46:00,165.77,165.77,165.76,165.76,667300003.0
2007-06-18 19:47:00,165.76,165.77,165.76,165.77,351200001.0
2007-06-18 19:48:00,165.77,165.78,165.765,165.77,698599999.0
2007-06-18 19:49:00,165.77,165.78,165.76,165.76,1309999992.0
2007-06-18 19:50:00,165.76,165.76,165.74,165.76,1665800003.0
2007-06-18 19:51:00,165.76,165.775,165.75,165.76,1158500005.0
2007-06-18 19:52:00,165.76,165.76,165.745,165.75,529899996.0
2007-06-18 19:53:00,165.755,165.76,165.745,165.75,1421999977.0
2007-06-18 19:54:00,165.75,165.76,165.745,165.745,504299990.0
2007-06-18 19:55:00,165.75,165.76,165.745,165.75,729999995.0
2007-06-18 19:56:00,165.75,165.76,165.75,165.76,302000001.0
2007-06-18 19:57:00,165.76,165.77,165.76,165.76,188300000.0
2007-06-18 19:58:00,165.76,165.77,165.755,165.76,678599994.0
2007-06-18 19:59:00,165.77,165.77,165.755,165.76,512899995.0
2007-06-18 20:00:00,165.76,165.77,165.755,165.76,447800001.0
2007-06-18 20:01:00,165.76,165.76,165.76,165.76,198800000.0
2007-06-18 20:02:00,165.76,165.76,165.75,165.76,324400000.0
2007-06-18 20:03:00,165.76,165.76,165.76,165.76,297099994.0
2007-06-18 20:04:00,165.76,165.76,165.76,165.76,136199998.0
2007-06-18 20:05:00,165.76,165.76,165.75,165.75,587100005.0
2007-06-18 20:06:00,165.75,165.76,165.75,165.75,57600002.0
2007-06-18 20:07:00,165.75,165.76,165.745,165.75,313000003.0
2007-06-18 20:08:00,165.75,165.76,165.75,165.75,116799998.0
2007-06-18 20:09:00,165.76,165.77,165.75,165.76,408600006.0
2007-06-18 20:10:00,165.76,165.77,165.76,165.77,129600004.0
2007-06-18 20:11:00,165.76,165.77,165.75,165.76,753999990.0
2007-06-18 20:12:00,165.76,165.77,165.755,165.77,87600000.0
2007-06-18 20:13:00,165.77,165.77,165.75,165.75,282900002.0
2007-06-18 20:14:00,165.76,165.76,165.735,165.74,382199999.0
2007-06-18 20:15:00,165.74,165.75,165.73,165.73,826700013.0
2007-06-18 20:16:00,165.73,165.76,165.73,165.75,744200005.0
2007-06-18 20:17:00,165.75,165.76,165.75,165.76,392000000.0
2007-06-18 20:18:00,165.75,165.76,165.745,165.76,815000001.0
2007-06-18 20:19:00,165.75,165.76,165.745,165.76,460100004.0
2007-06-18 20:20:00,165.76,165.76,165.75,165.75,730399991.0
2007-06-18 20:21:00,165.75,165.76,165.75,165.75,332799994.0
2007-06-18 20:22:00,165.75,165.77,165.75,165.76,619699989.0
2007-06-18 20:23:00,165.77,165.77,165.75,165.77,834600005.0
2007-06-18 20:24:00,165.77,165.79,165.77,165.78,759599990.0
2007-06-18 20:25:00,165.77,165.78,165.77,165.77,157500001.0
2007-06-18 20:26:00,165.77,165.78,165.76,165.78,732200000.0
2007-06-18 20:27:00,165.78,165.78,165.78,165.78,341599991.0
2007-06-18 20:28:00,165.78,165.79,165.78,165.78,316799996.0
2007-06-18 20:29:00,165.78,165.79,165.775,165.775,538400003.0
2007-06-18 20:30:00,165.78,165.8,165.77,165.79,621600009.0
2007-06-18 20:31:00,165.78,165.81,165.78,165.795,1048199997.0
2007-06-18 20:32:00,165.795,165.81,165.79,165.8,677899999.0
2007-06-18 20:33:00,165.8,165.82,165.79,165.82,539999997.0
2007-06-18 20:34:00,165.82,165.83,165.81,165.81,477500000.0
2007-06-18 20:35:00,165.81,165.82,165.78,165.785,851100008.0
2007-06-18 20:36:00,165.785,165.8,165.78,165.79,1203500001.0
2007-06-18 20:37:00,165.8,165.81,165.8,165.81,62399999.0
2007-06-18 20:38:00,165.8,165.81,165.8,165.8,523200001.0
2007-06-18 20:39:00,165.81,165.81,165.78,165.8,458799998.0
2007-06-18 20:40:00,165.8,165.8,165.775,165.78,1285600006.0
2007-06-18 20:41:00,165.78,165.8,165.78,165.8,588399995.0
2007-06-18 20:42:00,165.79,165.79,165.79,165.79,199899999.0
2007-06-18 20:43:00,165.79,165.79,165.785,165.785,167900000.0
2007-06-18 20:44:00,165.79,165.8,165.78,165.78,473100006.0
2007-06-18 20:45:00,165.79,165.79,165.78,165.78,186399997.0
2007-06-18 20:46:00,165.78,165.79,165.77,165.78,458299995.0
2007-06-18 20:47:00,165.78,165.79,165.78,165.78,495999996.0
2007-06-18 20:48:00,165.78,165.78,165.755,165.755,1308699997.0
2007-06-18 20:49:00,165.755,165.76,165.74,165.74,1424699990.0
2007-06-18 20:50:00,165.74,165.74,165.73,165.74,1271099997.0
2007-06-18 20:51:00,165.74,165.75,165.73,165.735,587100005.0
2007-06-18 20:52:00,165.74,165.77,165.73,165.76,1588800000.0
2007-06-18 20:53:00,165.76,165.78,165.75,165.76,1462800001.0
2007-06-18 20:54:00,165.75,165.76,165.74,165.76,529800000.0
2007-06-18 20:55:00,165.75,165.77,165.745,165.76,529800000.0
2007-06-18 20:56:00,165.755,165.77,165.75,165.77,1399899999.0
2007-06-18 20:57:00,165.77,165.78,165.755,165.78,1094700002.0
2007-06-18 20:58:00,165.78,165.8,165.76,165.78,521100000.0
2007-06-18 20:59:00,165.775,165.78,165.775,165.78,521100000.0
2007-06-18 21:00:00,165.78,165.78,165.76,165.76,1454999987.0
2007-06-18 21:01:00,165.77,165.78,165.76,165.78,1270099995.0
2007-06-18 21:02:00,165.78,165.79,165.77,165.78,394200000.0
2007-06-18 21:03:00,165.78,165.79,165.77,165.78,1313499993.0
2007-06-18 21:04:00,165.775,165.775,165.77,165.77,553799989.0
2007-06-18 21:05:00,165.77,165.79,165.77,165.78,1006200000.0
2007-06-18 21:06:00,165.79,165.79,165.765,165.77,933899992.0
2007-06-18 21:07:00,165.765,165.77,165.765,165.77,134300000.0
2007-06-18 21:08:00,165.765,165.78,165.76,165.77,828200000.0
2007-06-18 21:09:00,165.77,165.77,165.765,165.77,874500004.0
2007-06-18 21:10:00,165.77,165.77,165.77,165.77,627199983.0
2007-06-18 21:11:00,165.77,165.77,165.76,165.76,989800000.0
2007-06-18 21:12:00,165.76,165.77,165.76,165.77,758100001.0
2007-06-18 21:13:00,165.75,165.76,165.75,165.76,381100002.0
2007-06-18 21:14:00,165.76,165.76,165.75,165.76,386499992.0
2007-06-18 21:15:00,165.76,165.76,165.75,165.76,974900003.0
2007-06-18 21:16:00,165.76,165.76,165.75,165.76,599000009.0
2007-06-18 21:17:00,165.76,165.76,165.75,165.75,455099998.0
2007-06-18 21:18:00,165.75,165.77,165.745,165.77,610099993.0
2007-06-18 21:19:00,165.76,165.77,165.75,165.77,980499995.0
2007-06-18 21:20:00,165.765,165.77,165.76,165.76,278800001.0
2007-06-18 21:21:00,165.76,165.77,165.75,165.77,796500000.0
2007-06-18 21:22:00,165.77,165.77,165.755,165.77,418299995.0
2007-06-18 21:23:00,165.76,165.78,165.76,165.78,312000000.0
2007-06-18 21:24:00,165.78,165.78,165.75,165.75,441799997.0
2007-06-18 21:26:00,165.76,165.78,165.75,165.77,767999999.0
2007-06-18 21:27:00,165.77,165.78,165.76,165.76,907200002.0
2007-06-18 21:28:00,165.76,165.78,165.76,165.77,190899995.0
2007-06-18 21:29:00,165.77,165.78,165.765,165.77,190899995.0
2007-06-18 21:30:00,165.77,165.78,165.76,165.76,726099996.0
2007-06-18 21:31:00,165.76,165.76,165.76,165.76,96600001.0
2007-06-18 21:32:00,165.76,165.76,165.76,165.76,66799999.0
2007-06-18 21:33:00,165.76,165.77,165.76,165.765,120199999.0
2007-06-18 21:34:00,165.77,165.78,165.76,165.765,643999995.0
2007-06-18 21:35:00,165.77,165.78,165.765,165.78,583799991.0
2007-06-18 21:36:00,165.78,165.78,165.77,165.78,1041200001.0
2007-06-18 21:37:00,165.77,165.78,165.76,165.77,1702800008.0
2007-06-18 21:38:00,165.77,165.77,165.77,165.77,215999993.0
2007-06-18 21:39:00,165.77,165.77,165.76,165.77,393500002.0
2007-06-18 21:40:00,165.77,165.78,165.76,165.78,685199986.0
2007-06-18 21:41:00,165.78,165.78,165.775,165.78,382700002.0
2007-06-18 21:42:00,165.78,165.79,165.78,165.79,115200001.0
2007-06-18 21:43:00,165.79,165.79,165.79,165.79,155199996.0
2007-06-18 21:44:00,165.79,165.79,165.79,165.79,66399998.0
2007-06-18 21:45:00,165.79,165.8,165.79,165.8,559200002.0
2007-06-18 21:46:00,165.8,165.8,165.79,165.79,60000000.0
2007-06-18 21:47:00,165.79,165.79,165.79,165.79,122399996.0
2007-06-18 21:48:00,165.79,165.81,165.79,165.8,558399991.0
2007-06-18 21:49:00,165.8,165.8,165.79,165.8,373600000.0
2007-06-18 21:50:00,165.8,165.8,165.78,165.78,360700000.0
2007-06-18 21:51:00,165.78,165.8,165.78,165.8,428700013.0
2007-06-18 21:52:00,165.79,165.79,165.78,165.78,922199999.0
2007-06-18 21:53:00,165.78,165.81,165.78,165.79,628799996.0
2007-06-18 21:54:00,165.79,165.79,165.79,165.79,141599999.0
2007-06-18 21:55:00,165.79,165.8,165.79,165.79,383999995.0
2007-06-18 21:56:00,165.79,165.79,165.78,165.78,598000005.0
2007-06-18 21:57:00,165.79,165.79,165.78,165.78,203799999.0
2007-06-18 21:58:00,165.78,165.78,165.77,165.78,415199997.0
2007-06-18 21:59:00,165.78,165.79,165.78,165.78,651199999.0
2007-06-18 22:00:00,165.78,165.78,165.77,165.77,1168000004.0
2007-06-18 22:01:00,165.77,165.77,165.76,165.76,1403999998.0
2007-06-18 22:02:00,165.76,165.77,165.76,165.76,1793199981.0
2007-06-18 22:03:00,165.76,165.77,165.75,165.76,1047700010.0
2007-06-18 22:04:00,165.76,165.78,165.75,165.78,968899981.0
2007-06-18 22:05:00,165.78,165.78,165.78,165.78,197599993.0
2007-06-18 22:06:00,165.78,165.78,165.78,165.78,16000000.0
2007-06-18 22:07:00,165.78,165.78,165.76,165.76,432000002.0
2007-06-18 22:08:00,165.76,165.78,165.76,165.77,1334400010.0
2007-06-18 22:09:00,165.77,165.77,165.76,165.77,724800000.0
2007-06-18 22:10:00,165.77,165.77,165.77,165.77,32000000.0
2007-06-18 22:11:00,165.77,165.78,165.75,165.78,1694300003.0
2007-06-18 22:12:00,165.78,165.78,165.78,165.78,79200000.0
2007-06-18 22:13:00,165.78,165.8,165.78,165.78,755399999.0
2007-06-18 22:14:00,165.78,165.78,165.78,165.78,505600000.0
2007-06-18 22:15:00,165.78,165.79,165.78,165.78,1253599995.0
2007-06-18 22:16:00,165.78,165.81,165.78,165.8,1783199994.0
2007-06-18 22:17:00,165.8,165.81,165.79,165.8,852999989.0
2007-06-18 22:18:00,165.81,165.81,165.81,165.81,52000000.0
2007-06-18 22:19:00,165.81,165.81,165.79,165.79,577899984.0
2007-06-18 22:20:00,165.79,165.83,165.79,165.83,1063800008.0
2007-06-18 22:21:00,165.83,165.85,165.83,165.84,1148000001.0
2007-06-18 22:22:00,165.84,165.85,165.82,165.825,837999998.0
2007-06-18 22:23:00,165.82,165.83,165.8,165.82,1926200001.0
2007-06-18 22:24:00,165.83,165.83,165.81,165.81,483499997.0
2007-06-18 22:25:00,165.81,165.82,165.81,165.82,1209000005.0
2007-06-18 22:26:00,165.82,165.83,165.82,165.83,791999991.0
2007-06-18 22:27:00,165.83,165.83,165.82,165.82,352800001.0
2007-06-18 22:28:00,165.82,165.83,165.81,165.825,1022399981.0
2007-06-18 22:29:00,165.825,165.84,165.82,165.83,893100005.0
2007-06-18 22:30:00,165.84,165.85,165.82,165.835,654699997.0
2007-06-18 22:31:00,165.835,165.85,165.835,165.84,879800002.0
2007-06-18 22:32:00,165.84,165.91,165.835,165.91,1880700002.0
2007-06-18 22:33:00,165.875,165.9,165.87,165.88,2075000018.0
2007-06-18 22:34:00,165.88,165.88,165.87,165.88,593599996.0
2007-06-18 22:35:00,165.88,165.89,165.87,165.88,1779000020.0
2007-06-18 22:36:00,165.88,165.89,165.87,165.88,875200007.0
2007-06-18 22:37:00,165.89,165.89,165.89,165.89,174399999.0
2007-06-18 22:38:00,165.89,165.9,165.88,165.88,1011799999.0
2007-06-18 22:39:00,165.88,165.9,165.88,165.89,1206199993.0
2007-06-18 22:40:00,165.89,165.9,165.885,165.89,881800016.0
2007-06-18 22:41:00,165.89,165.91,165.89,165.9,1770399997.0
2007-06-18 22:42:00,165.9,165.9,165.89,165.9,664799997.0
2007-06-18 22:43:00,165.9,165.9,165.89,165.9,326400002.0
2007-06-18 22:44:00,165.9,165.9,165.9,165.9,148799998.0
2007-06-18 22:45:00,165.9,165.91,165.89,165.91,188800000.0
2007-06-18 22:46:00,165.9,165.91,165.89,165.91,98100002.0
2007-06-18 22:47:00,165.91,165.92,165.9,165.9,474099999.0
2007-06-18 22:48:00,165.91,165.95,165.9,165.92,2068499997.0
2007-06-18 22:49:00,165.93,165.98,165.93,165.97,1338400008.0
2007-06-18 22:50:00,165.98,165.98,165.96,165.98,484800003.0
2007-06-18 22:51:00,165.98,165.99,165.97,165.98,524199994.0
2007-06-18 22:52:00,165.98,165.98,165.94,165.96,1628100010.0
2007-06-18 22:53:00,165.96,165.96,165.94,165.95,1102999989.0
2007-06-18 22:54:00,165.945,165.97,165.94,165.95,833000000.0
2007-06-18 22:55:00,165.95,165.95,165.92,165.94,479200003.0
2007-06-18 22:56:00,165.94,165.96,165.92,165.93,722300010.0
2007-06-18 22:57:00,165.93,165.94,165.88,165.91,990999999.0
2007-06-18 22:58:00,165.9,165.91,165.9,165.91,172800003.0
2007-06-18 22:59:00,165.91,165.91,165.89,165.9,332800000.0
2007-06-18 23:00:00,165.89,165.9,165.88,165.89,120200000.0
2007-06-18 23:01:00,165.89,165.89,165.88,165.89,289200006.0
2007-06-18 23:02:00,165.89,165.89,165.87,165.88,319899998.0
2007-06-18 23:03:00,165.88,165.89,165.88,165.89,220899996.0
2007-06-18 23:04:00,165.89,165.89,165.87,165.87,103999999.0
2007-06-18 23:05:00,165.88,165.88,165.87,165.87,102400000.0
2007-06-18 23:06:00,165.86,165.88,165.86,165.88,114400000.0
2007-06-18 23:07:00,165.88,165.88,165.88,165.88,53700000.0
2007-06-18 23:08:00,165.88,165.89,165.87,165.88,538999999.0
2007-06-18 23:09:00,165.88,165.88,165.88,165.88,64000000.0
2007-06-18 23:10:00,165.88,165.88,165.87,165.87,220800000.0
2007-06-18 23:11:00,165.88,165.88,165.86,165.87,469600001.0
2007-06-18 23:12:00,165.87,165.87,165.85,165.86,256800000.0
2007-06-18 23:13:00,165.86,165.86,165.85,165.85,719200000.0
2007-06-18 23:14:00,165.85,165.85,165.84,165.85,1148499994.0
2007-06-18 23:15:00,165.85,165.85,165.84,165.85,85800000.0
2007-06-18 23:16:00,165.85,165.85,165.84,165.85,61700000.0
2007-06-18 23:17:00,165.85,165.85,165.84,165.85,544900004.0
2007-06-18 23:18:00,165.85,165.855,165.84,165.855,358700002.0
2007-06-18 23:19:00,165.86,165.86,165.85,165.85,265600000.0
2007-06-18 23:20:00,165.85,165.85,165.84,165.85,441600000.0
2007-06-18 23:21:00,165.85,165.85,165.85,165.85,134400000.0
2007-06-18 23:23:00,165.85,165.87,165.85,165.86,296000000.0
2007-06-18 23:24:00,165.86,165.87,165.86,165.86,284000002.0
2007-06-18 23:25:00,165.86,165.86,165.86,165.86,106400000.0
2007-06-18 23:26:00,165.86,165.86,165.86,165.86,36800000.0
2007-06-18 23:27:00,165.86,165.86,165.86,165.86,88000000.0
2007-06-18 23:28:00,165.86,165.86,165.85,165.85,264000000.0
2007-06-18 23:29:00,165.86,165.86,165.85,165.85,174800000.0
2007-06-18 23:30:00,165.86,165.86,165.86,165.86,32000000.0
2007-06-18 23:31:00,165.85,165.85,165.85,165.85,46400000.0
2007-06-18 23:32:00,165.85,165.85,165.85,165.85,264800000.0
2007-06-18 23:33:00,165.85,165.86,165.84,165.85,346100001.0
2007-06-18 23:34:00,165.86,165.86,165.83,165.85,1461400012.0
2007-06-18 23:35:00,165.845,165.85,165.84,165.85,261600000.0
2007-06-18 23:36:00,165.85,165.85,165.84,165.84,169399999.0
2007-06-18 23:37:00,165.835,165.86,165.83,165.86,636099996.0
2007-06-18 23:38:00,165.86,165.86,165.86,165.86,218400000.0
2007-06-18 23:39:00,165.86,165.86,165.855,165.86,274900000.0
2007-06-18 23:40:00,165.86,165.86,165.85,165.86,173800001.0
2007-06-18 23:41:00,165.86,165.86,165.86,165.86,132800000.0
2007-06-18 23:42:00,165.86,165.86,165.83,165.83,364799996.0
2007-06-18 23:43:00,165.83,165.83,165.82,165.82,196700004.0
2007-06-18 23:44:00,165.83,165.83,165.8,165.8,249500000.0
2007-06-18 23:45:00,165.8,165.8,165.8,165.8,71800000.0
2007-06-18 23:46:00,165.81,165.81,165.8,165.805,172100001.0
2007-06-18 23:47:00,165.81,165.82,165.8,165.82,159400001.0
2007-06-18 23:48:00,165.82,165.82,165.82,165.82,17700000.0
2007-06-18 23:49:00,165.82,165.82,165.81,165.81,55200000.0
2007-06-18 23:50:00,165.82,165.82,165.81,165.81,212000000.0
2007-06-18 23:51:00,165.82,165.82,165.81,165.82,610299994.0
2007-06-18 23:52:00,165.82,165.83,165.815,165.82,609999998.0
2007-06-18 23:53:00,165.82,165.82,165.82,165.82,25600000.0
2007-06-18 23:54:00,165.82,165.83,165.82,165.82,529599996.0
2007-06-18 23:56:00,165.82,165.82,165.82,165.82,70400000.0
2007-06-18 23:57:00,165.82,165.825,165.81,165.825,923800001.0
2007-06-18 23:58:00,165.82,165.84,165.815,165.82,578099992.0
2007-06-18 23:59:00,165.82,165.84,165.82,165.84,449899995.0
2007-06-19 00:00:00,165.84,165.85,165.84,165.85,71499999.0
2007-06-19 00:01:00,165.85,165.855,165.83,165.85,214000001.0
2007-06-19 00:02:00,165.84,165.85,165.84,165.85,163800000.0
2007-06-19 00:03:00,165.85,165.85,165.83,165.83,69700000.0
2007-06-19 00:04:00,165.83,165.83,165.83,165.83,80000000.0
2007-06-19 00:05:00,165.83,165.83,165.81,165.83,454399991.0
2007-06-19 00:06:00,165.83,165.83,165.82,165.82,452400002.0
2007-06-19 00:07:00,165.82,165.83,165.815,165.815,711200008.0
2007-06-19 00:08:00,165.815,165.82,165.815,165.82,136800005.0
2007-06-19 00:09:00,165.82,165.82,165.82,165.82,84800000.0
2007-06-19 00:10:00,165.82,165.82,165.81,165.82,111399999.0
2007-06-19 00:11:00,165.82,165.82,165.82,165.82,170500000.0
2007-06-19 00:12:00,165.83,165.835,165.83,165.835,67800000.0
2007-06-19 00:13:00,165.835,165.835,165.835,165.835,200000.0
2007-06-19 00:14:00,165.835,165.835,165.835,165.835,400000.0
2007-06-19 00:16:00,165.835,165.835,165.83,165.83,37500000.0
2007-06-19 00:17:00,165.835,165.835,165.835,165.835,300000.0
2007-06-19 00:18:00,165.835,165.845,165.835,165.835,1000000.0
2007-06-19 00:19:00,165.835,165.835,165.81,165.82,208600000.0
2007-06-19 00:20:00,165.835,165.835,165.835,165.835,200000.0
2007-06-19 00:21:00,165.82,165.82,165.82,165.82,49500000.0
2007-06-19 00:22:00,165.83,165.86,165.83,165.86,243699999.0
2007-06-19 00:23:00,165.86,165.88,165.85,165.88,182899999.0
2007-06-19 00:24:00,165.88,165.92,165.87,165.88,628399999.0
2007-06-19 00:25:00,165.88,165.89,165.87,165.87,591399998.0
2007-06-19 00:26:00,165.88,165.9,165.88,165.9,312000002.0
2007-06-19 00:27:00,165.9,165.91,165.9,165.91,666399997.0
2007-06-19 00:28:00,165.91,165.94,165.91,165.915,846699992.0
2007-06-19 00:29:00,165.915,165.92,165.91,165.92,72200000.0
2007-06-19 00:30:00,165.91,165.92,165.91,165.91,368000003.0
2007-06-19 00:31:00,165.92,165.93,165.91,165.92,226400002.0
2007-06-19 00:32:00,165.92,165.92,165.92,165.92,443999992.0
2007-06-19 00:33:00,165.92,165.92,165.92,165.92,72799999.0
2007-06-19 00:34:00,165.92,165.92,165.92,165.92,542399989.0
2007-06-19 00:35:00,165.92,165.92,165.92,165.92,565599983.0
2007-06-19 00:36:00,165.92,165.93,165.92,165.92,557599985.0
2007-06-19 00:37:00,165.92,165.92,165.92,165.92,124000000.0
2007-06-19 00:38:00,165.92,165.92,165.915,165.915,28000000.0
2007-06-19 00:39:00,165.915,165.915,165.91,165.91,52000000.0
2007-06-19 00:41:00,165.91,165.91,165.91,165.91,28800000.0
2007-06-19 00:43:00,165.91,165.91,165.9,165.9,611400016.0
2007-06-19 00:44:00,165.91,165.91,165.9,165.91,87399999.0
2007-06-19 00:45:00,165.91,165.92,165.91,165.91,554799998.0
2007-06-19 00:46:00,165.91,165.92,165.9,165.92,1038000008.0
2007-06-19 00:47:00,165.92,165.94,165.91,165.92,1277099999.0
2007-06-19 00:48:00,165.93,165.93,165.91,165.91,616799998.0
2007-06-19 00:49:00,165.905,165.91,165.905,165.91,367799985.0
2007-06-19 00:50:00,165.91,165.92,165.91,165.92,204799994.0
2007-06-19 00:51:00,165.92,165.92,165.88,165.88,807599994.0
2007-06-19 00:52:00,165.9,165.9,165.89,165.89,349500002.0
2007-06-19 00:53:00,165.9,165.91,165.89,165.9,407799999.0
2007-06-19 00:54:00,165.9,165.9,165.89,165.89,280700002.0
2007-06-19 00:55:00,165.88,165.89,165.87,165.89,412100000.0
2007-06-19 00:56:00,165.89,165.89,165.88,165.88,260000000.0
2007-06-19 00:57:00,165.88,165.9,165.87,165.9,786699989.0
2007-06-19 00:58:00,165.9,165.92,165.88,165.91,450400010.0
2007-06-19 00:59:00,165.91,165.92,165.9,165.92,347600006.0
2007-06-19 01:00:00,165.91,165.93,165.91,165.92,550000000.0
2007-06-19 01:01:00,165.915,165.95,165.91,165.945,1899599998.0
2007-06-19 01:02:00,165.95,165.95,165.93,165.94,1146999992.0
2007-06-19 01:03:00,165.94,165.96,165.93,165.95,908199997.0
2007-06-19 01:04:00,165.95,165.96,165.93,165.94,463200000.0
2007-06-19 01:05:00,165.93,165.95,165.9,165.94,1685199996.0
2007-06-19 01:06:00,165.94,165.94,165.92,165.935,439200000.0
2007-06-19 01:07:00,165.93,165.93,165.92,165.93,504800000.0
2007-06-19 01:08:00,165.93,165.93,165.92,165.93,417600002.0
2007-06-19 01:09:00,165.93,165.93,165.92,165.93,517499999.0
2007-06-19 01:10:00,165.93,165.95,165.93,165.94,564800000.0
2007-06-19 01:11:00,165.94,165.96,165.93,165.93,541599999.0
2007-06-19 01:12:00,165.95,165.95,165.93,165.94,718899995.0
2007-06-19 01:13:00,165.95,165.98,165.95,165.98,751200007.0
2007-06-19 01:14:00,165.97,166.02,165.965,166.02,987800006.0
2007-06-19 01:15:00,166.01,166.02,165.98,166.0,844299993.0
2007-06-19 01:16:00,166.0,166.005,165.98,165.98,1105000016.0
2007-06-19 01:17:00,165.98,165.98,165.98,165.98,552000000.0
2007-06-19 01:18:00,165.98,165.98,165.96,165.97,311799999.0
2007-06-19 01:19:00,165.97,165.97,165.96,165.97,269600001.0
2007-06-19 01:20:00,165.97,165.97,165.965,165.965,90400000.0
2007-06-19 01:21:00,165.965,165.99,165.95,165.97,1040999994.0
2007-06-19 01:22:00,165.97,166.01,165.96,165.985,1259299990.0
2007-06-19 01:23:00,165.985,165.99,165.97,165.98,530699989.0
2007-06-19 01:24:00,165.98,165.99,165.98,165.99,464800002.0
2007-06-19 01:25:00,165.99,165.99,165.98,165.98,359200003.0
2007-06-19 01:26:00,165.98,165.99,165.98,165.98,158400001.0
2007-06-19 01:27:00,165.98,165.98,165.97,165.98,181599998.0
2007-06-19 01:28:00,165.98,165.99,165.98,165.99,1228899989.0
2007-06-19 01:29:00,165.99,166.01,165.98,166.0,868399998.0
2007-06-19 01:30:00,166.0,166.01,165.98,165.98,496899999.0
2007-06-19 01:31:00,165.98,166.0,165.98,165.99,1586699972.0
2007-06-19 01:32:00,165.99,165.99,165.98,165.99,180800003.0
2007-06-19 01:33:00,165.99,165.99,165.97,165.975,633299997.0
2007-06-19 01:34:00,165.98,165.99,165.97,165.99,862300004.0
2007-06-19 01:35:00,165.99,165.99,165.99,165.99,84000000.0
2007-06-19 01:36:00,165.99,165.99,165.985,165.99,176300000.0
2007-06-19 01:37:00,165.98,166.0,165.98,165.98,254500001.0
2007-06-19 01:38:00,165.985,165.99,165.98,165.99,85400002.0
2007-06-19 01:39:00,165.99,165.99,165.98,165.98,662700010.0
2007-06-19 01:40:00,165.98,165.99,165.97,165.98,1243100022.0
2007-06-19 01:41:00,165.98,166.0,165.98,165.98,1243100022.0
2007-06-19 01:42:00,165.98,165.98,165.98,165.98,303900002.0
2007-06-19 01:43:00,165.98,165.98,165.98,165.98,164299998.0
2007-06-19 01:44:00,165.98,165.98,165.965,165.965,602499997.0
2007-06-19 01:45:00,165.965,165.97,165.965,165.97,132599998.0
2007-06-19 01:46:00,165.97,165.97,165.94,165.96,1296699990.0
2007-06-19 01:47:00,165.96,165.96,165.93,165.935,1038199998.0
2007-06-19 01:48:00,165.94,165.94,165.94,165.94,460199986.0
2007-06-19 01:49:00,165.94,165.94,165.92,165.93,926499996.0
2007-06-19 01:50:00,165.92,165.93,165.92,165.92,843000014.0
2007-06-19 01:51:00,165.92,165.92,165.92,165.92,664199987.0
2007-06-19 01:52:00,165.92,165.93,165.92,165.92,738200007.0
2007-06-19 01:53:00,165.92,165.93,165.91,165.915,440599998.0
2007-06-19 01:54:00,165.92,165.92,165.92,165.92,824399995.0
2007-06-19 01:55:00,165.92,165.94,165.915,165.92,1095999995.0
2007-06-19 01:56:00,165.92,165.92,165.92,165.92,179499990.0
2007-06-19 01:57:00,165.92,165.92,165.92,165.92,677599968.0
2007-06-19 01:58:00,165.92,165.92,165.905,165.92,1559599987.0
2007-06-19 01:59:00,165.91,165.92,165.87,165.87,1662299998.0
2007-06-19 02:00:00,165.87,165.88,165.85,165.87,787300026.0
2007-06-19 02:01:00,165.89,165.9,165.88,165.89,787300026.0
2007-06-19 02:02:00,165.89,165.9,165.88,165.9,796099994.0
2007-06-19 02:03:00,165.895,165.9,165.885,165.9,983399991.0
2007-06-19 02:04:00,165.9,165.9,165.89,165.9,265500005.0
2007-06-19 02:05:00,165.89,165.89,165.87,165.87,929899991.0
2007-06-19 02:06:00,165.87,165.87,165.86,165.86,940599969.0
2007-06-19 02:07:00,165.86,165.86,165.835,165.835,1294500002.0
2007-06-19 02:08:00,165.84,165.85,165.835,165.85,1073399991.0
2007-06-19 02:09:00,165.85,165.85,165.8,165.83,1353900000.0
2007-06-19 02:10:00,165.82,165.83,165.81,165.83,1334100016.0
2007-06-19 02:11:00,165.83,165.92,165.83,165.91,2020599993.0
2007-06-19 02:12:00,165.92,165.92,165.89,165.89,1523299997.0
2007-06-19 02:13:00,165.89,165.91,165.885,165.89,767300003.0
2007-06-19 02:14:00,165.89,165.89,165.85,165.87,1684700006.0
2007-06-19 02:15:00,165.88,165.9,165.87,165.88,1176399986.0
2007-06-19 02:16:00,165.89,165.89,165.87,165.88,1176399986.0
2007-06-19 02:17:00,165.88,165.88,165.86,165.88,1994900002.0
2007-06-19 02:18:00,165.87,165.89,165.86,165.875,1662099997.0
2007-06-19 02:19:00,165.875,165.9,165.875,165.9,1123799998.0
2007-06-19 02:20:00,165.9,165.91,165.89,165.9,1841400001.0
2007-06-19 02:21:00,165.9,165.905,165.89,165.89,416499998.0
2007-06-19 02:22:00,165.89,165.905,165.89,165.9,279699999.0
2007-06-19 02:23:00,165.9,165.91,165.885,165.9,1206099979.0
2007-06-19 02:24:00,165.9,165.91,165.9,165.9,657299991.0
2007-06-19 02:25:00,165.905,165.935,165.9,165.93,1978000000.0
2007-06-19 02:26:00,165.92,165.95,165.915,165.93,2144800009.0
2007-06-19 02:27:00,165.93,165.93,165.92,165.925,645600000.0
2007-06-19 02:28:00,165.93,165.94,165.93,165.94,833599997.0
2007-06-19 02:29:00,165.94,165.95,165.93,165.93,672000000.0
2007-06-19 02:30:00,165.93,165.94,165.92,165.93,522500006.0
2007-06-19 02:31:00,165.93,165.94,165.91,165.92,870199997.0
2007-06-19 02:32:00,165.92,165.94,165.91,165.91,748800002.0
2007-06-19 02:33:00,165.91,165.93,165.91,165.93,694300001.0
2007-06-19 02:34:00,165.93,165.93,165.92,165.925,373600002.0
2007-06-19 02:35:00,165.93,165.94,165.93,165.94,124800001.0
2007-06-19 02:36:00,165.94,165.96,165.94,165.94,482399998.0
2007-06-19 02:37:00,165.94,165.94,165.925,165.925,271999992.0
2007-06-19 02:38:00,165.925,165.94,165.92,165.92,921099980.0
2007-06-19 02:39:00,165.92,165.94,165.92,165.92,967699998.0
2007-06-19 02:40:00,165.92,165.96,165.92,165.96,1025900004.0
2007-06-19 02:41:00,165.95,165.95,165.92,165.95,1013999998.0
2007-06-19 02:42:00,165.95,165.95,165.91,165.91,1223899999.0
2007-06-19 02:43:00,165.93,165.93,165.92,165.93,387399997.0
2007-06-19 02:44:00,165.93,165.94,165.93,165.935,899099995.0
2007-06-19 02:45:00,165.93,165.95,165.93,165.935,627800003.0
2007-06-19 02:46:00,165.94,165.94,165.92,165.94,263299998.0
2007-06-19 02:47:00,165.94,165.98,165.93,165.98,834900011.0
2007-06-19 02:48:00,165.98,165.99,165.97,165.99,1007700038.0
2007-06-19 02:49:00,166.0,166.08,165.98,166.06,2088100017.0
2007-06-19 02:50:00,166.03,166.06,166.02,166.05,1500599997.0
2007-06-19 02:51:00,166.06,166.065,166.005,166.02,1500599997.0
2007-06-19 02:52:00,166.02,166.03,166.02,166.03,782600003.0
2007-06-19 02:53:00,166.03,166.05,166.02,166.05,606099994.0
2007-06-19 02:54:00,166.045,166.06,166.04,166.06,1923499993.0
2007-06-19 02:55:00,166.05,166.07,166.04,166.05,1303399988.0
2007-06-19 02:56:00,166.04,166.055,166.03,166.04,1303399988.0
2007-06-19 02:57:00,166.05,166.05,166.03,166.04,597399997.0
2007-06-19 02:58:00,166.04,166.04,166.0,166.0,2047199990.0
2007-06-19 02:59:00,166.0,166.0,165.99,165.99,311399996.0
2007-06-19 03:00:00,165.99,165.99,165.99,165.99,182900000.0
2007-06-19 03:01:00,165.99,165.99,165.96,165.97,840400017.0
2007-06-19 03:02:00,165.97,165.98,165.96,165.97,1116399969.0
2007-06-19 03:03:00,165.97,165.98,165.95,165.97,961300002.0
2007-06-19 03:04:00,165.97,165.97,165.94,165.96,1035199990.0
2007-06-19 03:05:00,165.96,165.96,165.93,165.94,1202099963.0
2007-06-19 03:06:00,165.95,165.96,165.94,165.94,623399992.0
2007-06-19 03:07:00,165.94,165.96,165.94,165.96,1097299983.0
2007-06-19 03:08:00,165.96,165.97,165.95,165.96,496400004.0
2007-06-19 03:09:00,165.96,165.97,165.955,165.96,764000004.0
2007-06-19 03:10:00,165.955,165.96,165.94,165.94,1646899994.0
2007-06-19 03:11:00,165.94,165.94,165.93,165.94,356199996.0
2007-06-19 03:12:00,165.94,165.94,165.94,165.94,950399968.0
2007-06-19 03:13:00,165.94,165.96,165.93,165.95,882199995.0
2007-06-19 03:14:00,165.96,165.98,165.95,165.98,589199990.0
2007-06-19 03:15:00,165.97,165.99,165.965,165.98,1052200012.0
2007-06-19 03:16:00,166.0,166.0,165.98,165.99,743200005.0
2007-06-19 03:17:00,166.0,166.01,165.99,165.99,743200005.0
2007-06-19 03:18:00,165.98,165.99,165.97,165.99,743200005.0
2007-06-19 03:19:00,165.99,165.99,165.99,165.99,239200000.0
2007-06-19 03:20:00,165.99,165.99,165.975,165.975,455500000.0
2007-06-19 03:21:00,165.98,165.98,165.975,165.98,164900002.0
2007-06-19 03:22:00,165.98,165.99,165.98,165.98,455500004.0
2007-06-19 03:23:00,165.98,165.98,165.98,165.98,110100003.0
2007-06-19 03:24:00,165.98,165.98,165.96,165.97,627599994.0
2007-06-19 03:25:00,165.97,165.97,165.96,165.96,427499997.0
2007-06-19 03:26:00,165.96,165.96,165.95,165.96,371500001.0
2007-06-19 03:27:00,165.95,165.96,165.93,165.96,701000000.0
2007-06-19 03:28:00,165.96,165.96,165.93,165.94,613399998.0
2007-06-19 03:29:00,165.94,165.94,165.91,165.94,1740399993.0
2007-06-19 03:30:00,165.94,165.94,165.94,165.94,171399999.0
2007-06-19 03:31:00,165.94,165.95,165.93,165.94,892200011.0
2007-06-19 03:32:00,165.94,165.94,165.925,165.94,364300002.0
2007-06-19 03:33:00,165.94,165.94,165.925,165.925,550400005.0
2007-06-19 03:34:00,165.93,165.94,165.925,165.94,606699994.0
2007-06-19 03:35:00,165.94,165.95,165.935,165.95,1110500006.0
2007-06-19 03:36:00,165.95,165.95,165.935,165.95,1411899988.0
2007-06-19 03:37:00,165.95,165.95,165.95,165.95,103700004.0
2007-06-19 03:38:00,165.95,165.96,165.935,165.94,1649300002.0
2007-06-19 03:39:00,165.94,165.94,165.92,165.92,1031299989.0
2007-06-19 03:40:00,165.92,165.92,165.895,165.895,1343499999.0
2007-06-19 03:41:00,165.9,165.91,165.895,165.9,504300004.0
2007-06-19 03:42:00,165.9,165.9,165.87,165.87,794400011.0
2007-06-19 03:43:00,165.88,165.89,165.86,165.87,1157200008.0
2007-06-19 03:44:00,165.88,165.88,165.84,165.85,1023999996.0
2007-06-19 03:45:00,165.84,165.84,165.82,165.83,1023999996.0
2007-06-19 03:46:00,165.84,165.86,165.83,165.84,1597100007.0
2007-06-19 03:47:00,165.84,165.85,165.815,165.84,1397300008.0
2007-06-19 03:48:00,165.84,165.85,165.78,165.81,1903000004.0
2007-06-19 03:49:00,165.81,165.82,165.77,165.79,1903000004.0
2007-06-19 03:50:00,165.78,165.81,165.78,165.81,1149499998.0
2007-06-19 03:51:00,165.81,165.88,165.81,165.87,1762399994.0
2007-06-19 03:52:00,165.865,165.88,165.865,165.88,271300004.0
2007-06-19 03:53:00,165.87,165.9,165.865,165.87,1852199996.0
2007-06-19 03:54:00,165.87,165.88,165.855,165.87,1242399988.0
2007-06-19 03:55:00,165.87,165.88,165.855,165.855,1529600010.0
2007-06-19 03:56:00,165.855,165.86,165.85,165.85,747000009.0
2007-06-19 03:57:00,165.85,165.86,165.85,165.85,438300004.0
2007-06-19 03:58:00,165.855,165.88,165.855,165.88,416099993.0
2007-06-19 03:59:00,165.87,165.89,165.87,165.88,530599998.0
2007-06-19 04:00:00,165.88,165.9,165.88,165.89,423500000.0
2007-06-19 04:01:00,165.89,165.91,165.89,165.9,743300000.0
2007-06-19 04:02:00,165.91,165.91,165.89,165.91,650199989.0
2007-06-19 04:03:00,165.91,165.92,165.91,165.92,137400000.0
2007-06-19 04:04:00,165.92,165.95,165.92,165.94,260600002.0
2007-06-19 04:05:00,165.94,165.94,165.92,165.92,432099992.0
2007-06-19 04:06:00,165.92,165.94,165.92,165.92,383600000.0
2007-06-19 04:07:00,165.91,165.92,165.89,165.89,719000000.0
2007-06-19 04:08:00,165.9,165.93,165.89,165.89,255100000.0
2007-06-19 04:09:00,165.91,165.91,165.89,165.9,265199996.0
2007-06-19 04:10:00,165.91,165.91,165.89,165.91,421899994.0
2007-06-19 04:11:00,165.905,165.92,165.88,165.88,472299997.0
2007-06-19 04:12:00,165.89,165.89,165.89,165.89,78400000.0
2007-06-19 04:14:00,165.89,165.89,165.88,165.89,78400000.0
2007-06-19 04:15:00,165.89,165.89,165.85,165.86,779200003.0
2007-06-19 04:16:00,165.86,165.88,165.86,165.865,619399992.0
2007-06-19 04:17:00,165.865,165.87,165.855,165.87,269299997.0
2007-06-19 04:18:00,165.86,165.86,165.815,165.82,1235599998.0
2007-06-19 04:19:00,165.81,165.82,165.79,165.82,834799997.0
2007-06-19 04:20:00,165.81,165.83,165.8,165.82,834799997.0
2007-06-19 04:21:00,165.84,165.86,165.83,165.855,834799997.0
2007-06-19 04:22:00,165.86,165.86,165.86,165.86,38400000.0
2007-06-19 04:23:00,165.86,165.88,165.86,165.87,841600008.0
2007-06-19 04:24:00,165.87,165.87,165.84,165.86,1251399989.0
2007-06-19 04:25:00,165.86,165.87,165.84,165.85,686000002.0
2007-06-19 04:26:00,165.85,165.86,165.85,165.86,281500001.0
2007-06-19 04:27:00,165.86,165.86,165.84,165.84,723800008.0
2007-06-19 04:28:00,165.84,165.84,165.83,165.83,874700000.0
2007-06-19 04:29:00,165.83,165.84,165.83,165.84,957699998.0
2007-06-19 04:30:00,165.84,165.84,165.83,165.83,547700000.0
2007-06-19 04:31:00,165.83,165.86,165.83,165.86,722700004.0
2007-06-19 04:32:00,165.87,165.88,165.84,165.87,1080500008.0
2007-06-19 04:33:00,165.87,165.89,165.855,165.89,337499999.0
2007-06-19 04:34:00,165.89,165.92,165.86,165.86,682499993.0
2007-06-19 04:35:00,165.86,165.88,165.86,165.88,770000000.0
2007-06-19 04:36:00,165.88,165.88,165.865,165.88,756299988.0
2007-06-19 04:37:00,165.88,165.88,165.865,165.88,551000004.0
2007-06-19 04:38:00,165.875,165.88,165.875,165.88,152200004.0
2007-06-19 04:39:00,165.88,165.895,165.875,165.88,498900009.0
2007-06-19 04:40:00,165.88,165.88,165.88,165.88,100800004.0
2007-06-19 04:41:00,165.88,165.88,165.88,165.88,42400002.0
2007-06-19 04:43:00,165.88,165.89,165.88,165.89,218199999.0
2007-06-19 04:44:00,165.89,165.89,165.88,165.89,377299997.0
2007-06-19 04:45:00,165.89,165.9,165.88,165.9,1075800008.0
2007-06-19 04:46:00,165.9,165.91,165.9,165.9,453500005.0
2007-06-19 04:47:00,165.9,165.9,165.9,165.9,95200000.0
2007-06-19 04:48:00,165.9,165.9,165.895,165.9,199900004.0
2007-06-19 04:49:00,165.9,165.9,165.9,165.9,107599996.0
2007-06-19 04:50:00,165.9,165.9,165.89,165.9,616499999.0
2007-06-19 04:51:00,165.9,165.9,165.89,165.89,105499997.0
2007-06-19 04:52:00,165.89,165.89,165.89,165.89,33599998.0
2007-06-19 04:53:00,165.89,165.89,165.89,165.89,627199974.0
2007-06-19 04:54:00,165.89,165.89,165.89,165.89,105599997.0
2007-06-19 04:55:00,165.89,165.89,165.89,165.89,54399997.0
2007-06-19 04:56:00,165.89,165.89,165.89,165.89,173599995.0
2007-06-19 04:57:00,165.89,165.89,165.89,165.89,117599995.0
2007-06-19 04:58:00,165.89,165.89,165.89,165.89,185599993.0
2007-06-19 04:59:00,165.885,165.91,165.885,165.9,240600000.0
2007-06-19 05:00:00,165.9,165.9,165.9,165.9,30400000.0
2007-06-19 05:01:00,165.9,165.9,165.9,165.9,124000002.0
2007-06-19 05:02:00,165.9,165.9,165.9,165.9,159200006.0
2007-06-19 05:03:00,165.9,165.9,165.9,165.9,35200001.0
2007-06-19 05:04:00,165.9,165.91,165.9,165.91,371200008.0
2007-06-19 05:05:00,165.92,165.93,165.92,165.93,491300007.0
2007-06-19 05:06:00,165.93,165.94,165.93,165.94,659999994.0
2007-06-19 05:07:00,165.94,165.96,165.94,165.95,635099993.0
2007-06-19 05:08:00,165.95,165.97,165.94,165.95,1641500004.0
2007-06-19 05:09:00,165.95,165.95,165.95,165.95,402199996.0
2007-06-19 05:10:00,165.95,165.95,165.93,165.93,696500003.0
2007-06-19 05:11:00,165.93,165.94,165.93,165.94,509300004.0
2007-06-19 05:12:00,165.94,165.96,165.94,165.95,627499990.0
2007-06-19 05:13:00,165.95,165.95,165.92,165.935,1091000005.0
2007-06-19 05:14:00,165.935,165.95,165.935,165.94,454800002.0
2007-06-19 05:15:00,165.94,165.955,165.94,165.95,781200004.0
2007-06-19 05:16:00,165.95,165.96,165.94,165.96,1768399988.0
2007-06-19 05:17:00,165.96,165.96,165.95,165.96,178100002.0
2007-06-19 05:18:00,165.96,165.97,165.95,165.96,1523000002.0
2007-06-19 05:19:00,165.96,165.98,165.96,165.97,738899991.0
2007-06-19 05:20:00,165.97,165.97,165.97,165.97,562599998.0
2007-06-19 05:21:00,165.97,165.97,165.96,165.96,875800001.0
2007-06-19 05:22:00,165.965,165.98,165.96,165.98,591599999.0
2007-06-19 05:23:00,165.98,165.98,165.97,165.98,137400000.0
2007-06-19 05:24:00,165.98,165.98,165.97,165.98,650199995.0
2007-06-19 05:25:00,165.98,165.99,165.96,165.98,564099995.0
2007-06-19 05:26:00,165.99,165.99,165.96,165.99,451299995.0
2007-06-19 05:27:00,165.99,165.99,165.99,165.99,244600000.0
2007-06-19 05:28:00,165.99,166.0,165.99,166.0,398999995.0
2007-06-19 05:29:00,166.0,166.01,166.0,166.0,693999996.0
2007-06-19 05:30:00,166.0,166.01,165.99,165.99,1023000000.0
2007-06-19 05:31:00,165.99,165.99,165.99,165.99,54400000.0
2007-06-19 05:32:00,165.99,165.99,165.99,165.99,119200000.0
2007-06-19 05:33:00,165.99,165.99,165.97,165.98,171099998.0
2007-06-19 05:34:00,165.98,165.98,165.97,165.97,539699987.0
2007-06-19 05:35:00,165.97,165.98,165.97,165.97,469500007.0
2007-06-19 05:36:00,165.97,165.98,165.97,165.97,303500008.0
2007-06-19 05:37:00,165.97,165.97,165.97,165.97,40800000.0
2007-06-19 05:38:00,165.97,165.97,165.96,165.96,247200000.0
2007-06-19 05:39:00,165.96,165.97,165.96,165.965,514999992.0
2007-06-19 05:40:00,165.97,165.97,165.965,165.97,93800001.0
2007-06-19 05:41:00,165.97,165.97,165.96,165.96,205299997.0
2007-06-19 05:42:00,165.96,165.96,165.95,165.95,393199994.0
2007-06-19 05:43:00,165.95,165.95,165.94,165.95,613700010.0
2007-06-19 05:44:00,165.95,165.95,165.94,165.95,229399996.0
2007-06-19 05:45:00,165.95,165.95,165.94,165.95,195799999.0
2007-06-19 05:46:00,165.95,165.95,165.95,165.95,9600000.0
2007-06-19 05:47:00,165.95,165.95,165.94,165.95,176400000.0
2007-06-19 05:48:00,165.95,165.95,165.94,165.94,93800002.0
2007-06-19 05:49:00,165.95,165.95,165.95,165.95,12800000.0
2007-06-19 05:50:00,165.95,165.95,165.94,165.94,158800000.0
2007-06-19 05:51:00,165.94,165.94,165.93,165.94,647599997.0
2007-06-19 05:53:00,165.94,165.94,165.93,165.94,220400002.0
2007-06-19 05:54:00,165.94,165.94,165.93,165.93,110400000.0
2007-06-19 05:55:00,165.93,165.94,165.91,165.94,663200000.0
2007-06-19 05:56:00,165.94,165.94,165.93,165.93,474599996.0
2007-06-19 05:57:00,165.93,165.93,165.91,165.92,1000100010.0
2007-06-19 05:58:00,165.92,165.92,165.91,165.92,208199999.0
2007-06-19 06:00:00,165.92,165.92,165.92,165.92,27100000.0
2007-06-19 06:01:00,165.92,165.92,165.91,165.91,217799999.0
2007-06-19 06:02:00,165.91,165.92,165.91,165.91,200199999.0
2007-06-19 06:03:00,165.91,165.92,165.91,165.91,911700002.0
2007-06-19 06:04:00,165.91,165.95,165.91,165.92,2127599981.0
2007-06-19 06:05:00,165.92,165.94,165.92,165.92,1771399999.0
2007-06-19 06:06:00,165.92,165.94,165.91,165.92,1505899997.0
2007-06-19 06:07:00,165.92,165.92,165.91,165.92,1020899999.0
2007-06-19 06:08:00,165.92,165.92,165.91,165.91,641500000.0
2007-06-19 06:09:00,165.91,165.91,165.9,165.91,1086799994.0
2007-06-19 06:10:00,165.91,165.93,165.91,165.92,741099994.0
2007-06-19 06:11:00,165.92,165.93,165.91,165.93,433399998.0
2007-06-19 06:12:00,165.93,165.95,165.91,165.925,1137999994.0
2007-06-19 06:13:00,165.92,165.92,165.89,165.92,1273899998.0
2007-06-19 06:14:00,165.91,165.91,165.89,165.89,1012700013.0
2007-06-19 06:15:00,165.89,165.93,165.89,165.92,620999999.0
2007-06-19 06:16:00,165.92,165.94,165.91,165.92,777899994.0
2007-06-19 06:17:00,165.92,165.92,165.92,165.92,233599999.0
2007-06-19 06:18:00,165.915,165.925,165.91,165.915,583199999.0
2007-06-19 06:19:00,165.91,165.94,165.91,165.93,482999999.0
2007-06-19 06:20:00,165.93,165.93,165.93,165.93,288800000.0
2007-06-19 06:21:00,165.93,165.94,165.93,165.94,412799992.0
2007-06-19 06:22:00,165.94,165.94,165.93,165.93,65500000.0
2007-06-19 06:23:00,165.93,165.93,165.91,165.91,1135200007.0
2007-06-19 06:24:00,165.91,165.93,165.91,165.92,369900001.0
2007-06-19 06:25:00,165.92,165.92,165.9,165.9,1012799989.0
2007-06-19 06:26:00,165.9,165.9,165.9,165.9,351000000.0
2007-06-19 06:27:00,165.91,165.91,165.9,165.9,752700006.0
2007-06-19 06:28:00,165.91,165.91,165.9,165.9,303100001.0
2007-06-19 06:29:00,165.9,165.9,165.89,165.89,106900000.0
2007-06-19 06:30:00,165.89,165.89,165.87,165.88,798100005.0
2007-06-19 06:31:00,165.88,165.89,165.88,165.89,499200005.0
2007-06-19 06:32:00,165.89,165.89,165.88,165.88,338200000.0
2007-06-19 06:33:00,165.88,165.88,165.86,165.87,1999099984.0
2007-06-19 06:34:00,165.88,165.88,165.86,165.86,516699997.0
2007-06-19 06:35:00,165.87,165.88,165.85,165.85,1055000013.0
2007-06-19 06:36:00,165.85,165.87,165.84,165.86,828799998.0
2007-06-19 06:37:00,165.86,165.88,165.86,165.88,322300004.0
2007-06-19 06:38:00,165.88,165.9,165.87,165.87,1220899996.0
2007-06-19 06:39:00,165.87,165.88,165.86,165.87,495999994.0
2007-06-19 06:40:00,165.87,165.89,165.87,165.87,284699998.0
2007-06-19 06:42:00,165.88,165.9,165.88,165.88,449600000.0
2007-06-19 06:43:00,165.88,165.89,165.88,165.89,257300000.0
2007-06-19 06:44:00,165.89,165.9,165.88,165.88,570000004.0
2007-06-19 06:45:00,165.89,165.89,165.87,165.88,405100008.0
2007-06-19 06:46:00,165.87,165.88,165.87,165.88,697299994.0
2007-06-19 06:47:00,165.88,165.89,165.88,165.88,591100003.0
2007-06-19 06:48:00,165.88,165.89,165.87,165.87,1439300015.0
2007-06-19 06:49:00,165.88,165.88,165.87,165.87,219000006.0
2007-06-19 06:50:00,165.88,165.88,165.86,165.87,855600017.0
2007-06-19 06:51:00,165.88,165.88,165.87,165.87,202700002.0
2007-06-19 06:52:00,165.88,165.88,165.87,165.88,202100002.0
2007-06-19 06:53:00,165.88,165.89,165.88,165.88,265399997.0
2007-06-19 06:54:00,165.88,165.89,165.88,165.89,548700007.0
2007-06-19 06:55:00,165.89,165.9,165.89,165.89,360899994.0
2007-06-19 06:56:00,165.9,165.9,165.87,165.87,120399998.0
2007-06-19 06:57:00,165.87,165.88,165.86,165.87,1606800032.0
2007-06-19 06:58:00,165.87,165.88,165.87,165.87,135700006.0
2007-06-19 06:59:00,165.88,165.88,165.87,165.87,507400009.0
2007-06-19 07:00:00,165.875,165.88,165.87,165.87,278800008.0
2007-06-19 07:01:00,165.87,165.89,165.87,165.89,1226100031.0
2007-06-19 07:02:00,165.89,165.92,165.86,165.91,1307500012.0
2007-06-19 07:03:00,165.91,165.92,165.9,165.92,1307500012.0
2007-06-19 07:04:00,165.92,165.92,165.91,165.91,224700002.0
2007-06-19 07:05:00,165.91,165.93,165.895,165.93,1165099982.0
2007-06-19 07:06:00,165.93,165.93,165.91,165.92,1006600001.0
2007-06-19 07:07:00,165.93,165.93,165.9,165.92,1569299996.0
2007-06-19 07:08:00,165.91,165.93,165.9,165.9,1569299996.0
2007-06-19 07:09:00,165.9,165.91,165.89,165.89,1569299996.0
2007-06-19 07:10:00,165.9,165.91,165.89,165.89,1708999997.0
2007-06-19 07:11:00,165.89,165.92,165.89,165.91,1708999997.0
2007-06-19 07:12:00,165.91,165.93,165.91,165.92,838600004.0
2007-06-19 07:13:00,165.92,165.94,165.92,165.94,919899997.0
2007-06-19 07:14:00,165.94,165.95,165.93,165.95,594399991.0
2007-06-19 07:15:00,165.95,165.96,165.94,165.96,341400002.0
2007-06-19 07:16:00,165.96,165.97,165.96,165.96,486500004.0
2007-06-19 07:17:00,165.96,165.97,165.95,165.95,1290900008.0
2007-06-19 07:18:00,165.95,165.96,165.93,165.945,844599997.0
2007-06-19 07:19:00,165.94,165.96,165.92,165.955,1511199983.0
2007-06-19 07:20:00,165.94,165.95,165.925,165.93,1863399991.0
2007-06-19 07:21:00,165.93,165.935,165.9,165.91,2058999977.0
2007-06-19 07:22:00,165.91,165.91,165.88,165.89,1783600009.0
2007-06-19 07:23:00,165.89,165.92,165.88,165.91,1767199991.0
2007-06-19 07:24:00,165.91,165.91,165.91,165.91,176499995.0
2007-06-19 07:25:00,165.9,165.91,165.88,165.89,2086100004.0
2007-06-19 07:26:00,165.89,165.89,165.88,165.885,729199983.0
2007-06-19 07:27:00,165.89,165.9,165.89,165.9,1099899998.0
2007-06-19 07:28:00,165.89,165.91,165.89,165.89,970899998.0
2007-06-19 07:29:00,165.89,165.93,165.88,165.91,1885300007.0
2007-06-19 07:30:00,165.91,165.91,165.9,165.9,208800001.0
2007-06-19 07:31:00,165.9,165.9,165.9,165.9,977599992.0
2007-06-19 07:32:00,165.9,165.9,165.86,165.87,941399999.0
2007-06-19 07:33:00,165.87,165.87,165.85,165.86,1127099999.0
2007-06-19 07:34:00,165.86,165.88,165.85,165.87,1002899997.0
2007-06-19 07:35:00,165.88,165.89,165.88,165.88,550899998.0
2007-06-19 07:36:00,165.88,165.89,165.88,165.88,406399987.0
2007-06-19 07:37:00,165.88,165.89,165.87,165.89,583399994.0
2007-06-19 07:38:00,165.89,165.9,165.88,165.89,361500001.0
2007-06-19 07:39:00,165.89,165.9,165.88,165.89,326499999.0
2007-06-19 07:40:00,165.89,165.89,165.86,165.86,1132099990.0
2007-06-19 07:41:00,165.87,165.9,165.865,165.895,1514699997.0
2007-06-19 07:42:00,165.895,165.9,165.88,165.9,1016000005.0
2007-06-19 07:43:00,165.9,165.91,165.9,165.9,879099996.0
2007-06-19 07:44:00,165.9,165.92,165.89,165.92,1146800001.0
2007-06-19 07:45:00,165.92,165.93,165.91,165.93,756000001.0
2007-06-19 07:46:00,165.93,165.94,165.925,165.93,357800001.0
2007-06-19 07:47:00,165.94,165.94,165.93,165.94,137599999.0
2007-06-19 07:48:00,165.94,165.96,165.94,165.945,511500004.0
2007-06-19 07:49:00,165.945,165.97,165.945,165.97,506899992.0
2007-06-19 07:50:00,165.97,165.97,165.96,165.97,1394599998.0
2007-06-19 07:51:00,165.97,165.97,165.96,165.96,585600004.0
2007-06-19 07:52:00,165.97,166.01,165.96,165.98,1719999999.0
2007-06-19 07:53:00,165.99,166.01,165.97,166.0,1719999999.0
2007-06-19 07:54:00,165.99,166.02,165.99,166.02,1719999999.0
2007-06-19 07:55:00,166.02,166.03,166.0,166.01,1941999992.0
2007-06-19 07:56:00,166.02,166.02,166.01,166.01,1941999992.0
2007-06-19 07:57:00,166.0,166.02,166.0,166.02,1941999992.0
2007-06-19 07:58:00,166.01,166.05,166.005,166.05,1941999992.0
2007-06-19 07:59:00,166.04,166.1,166.04,166.09,1452500014.0
2007-06-19 08:00:00,166.07,166.11,166.06,166.06,1452500014.0
2007-06-19 08:01:00,166.05,166.07,166.02,166.04,1452500014.0
2007-06-19 08:02:00,166.04,166.04,165.99,165.99,1452500014.0
2007-06-19 08:03:00,165.99,165.99,165.94,165.97,1633200000.0
2007-06-19 08:04:00,165.97,165.99,165.97,165.98,1633200000.0
2007-06-19 08:05:00,165.98,165.98,165.95,165.96,1547399995.0
2007-06-19 08:06:00,165.96,165.99,165.92,165.98,1547399995.0
2007-06-19 08:07:00,165.98,165.99,165.96,165.97,1723700014.0
2007-06-19 08:08:00,165.96,165.97,165.93,165.93,1825199977.0
2007-06-19 08:09:00,165.94,165.94,165.93,165.94,1522099992.0
2007-06-19 08:10:00,165.93,165.96,165.93,165.96,664099999.0
2007-06-19 08:11:00,165.95,166.01,165.94,165.99,664099999.0
2007-06-19 08:12:00,165.985,166.01,165.98,166.0,664099999.0
2007-06-19 08:13:00,165.98,166.0,165.955,165.97,1510900001.0
2007-06-19 08:14:00,165.97,165.98,165.96,165.97,1693899995.0
2007-06-19 08:15:00,165.97,165.98,165.94,165.96,1557500009.0
2007-06-19 08:16:00,165.95,165.96,165.93,165.93,1557500009.0
2007-06-19 08:17:00,165.92,165.93,165.87,165.89,1604300003.0
2007-06-19 08:18:00,165.89,165.92,165.89,165.91,1604300003.0
2007-06-19 08:19:00,165.91,165.91,165.9,165.91,702899997.0
2007-06-19 08:20:00,165.905,165.92,165.905,165.92,246500002.0
2007-06-19 08:21:00,165.92,165.92,165.9,165.92,749100006.0
2007-06-19 08:22:00,165.92,165.93,165.91,165.93,702000004.0
2007-06-19 08:23:00,165.93,165.93,165.905,165.905,524399995.0
2007-06-19 08:24:00,165.905,165.905,165.885,165.9,1632699994.0
2007-06-19 08:25:00,165.9,165.91,165.89,165.9,2077600007.0
2007-06-19 08:26:00,165.9,165.92,165.9,165.91,1122200001.0
2007-06-19 08:27:00,165.91,165.96,165.91,165.96,1408399979.0
2007-06-19 08:28:00,165.95,165.97,165.93,165.93,1408399979.0
2007-06-19 08:29:00,165.92,165.93,165.9,165.93,1408399979.0
2007-06-19 08:30:00,165.92,165.93,165.91,165.92,1408399979.0
2007-06-19 08:31:00,165.915,165.93,165.9,165.9,1408399979.0
2007-06-19 08:32:00,165.91,165.91,165.9,165.9,1790700004.0
2007-06-19 08:33:00,165.91,165.91,165.9,165.9,1291599999.0
2007-06-19 08:34:00,165.91,165.91,165.88,165.89,1291599999.0
2007-06-19 08:35:00,165.89,165.9,165.89,165.89,1291599999.0
2007-06-19 08:36:00,165.89,165.9,165.89,165.89,456899998.0
2007-06-19 08:37:00,165.89,165.89,165.86,165.89,1934500005.0
2007-06-19 08:38:00,165.9,165.91,165.89,165.91,1934500005.0
2007-06-19 08:39:00,165.9,165.9,165.89,165.9,1934500005.0
2007-06-19 08:40:00,165.9,165.9,165.89,165.9,803399993.0
2007-06-19 08:41:00,165.9,165.92,165.9,165.915,1866600003.0
2007-06-19 08:42:00,165.915,165.95,165.915,165.94,2085599991.0
2007-06-19 08:43:00,165.94,165.945,165.92,165.92,985499995.0
2007-06-19 08:44:00,165.92,165.94,165.92,165.93,1459899980.0
2007-06-19 08:45:00,165.93,165.93,165.92,165.93,1409299990.0
2007-06-19 08:46:00,165.94,165.94,165.91,165.94,873400013.0
2007-06-19 08:47:00,165.93,165.94,165.93,165.93,873400013.0
2007-06-19 08:48:00,165.935,165.96,165.915,165.93,1976300001.0
2007-06-19 08:49:00,165.93,165.93,165.92,165.92,1317199997.0
2007-06-19 08:50:00,165.92,165.93,165.92,165.93,303800000.0
2007-06-19 08:51:00,165.93,165.93,165.89,165.91,1628300007.0
2007-06-19 08:52:00,165.91,165.92,165.89,165.89,229299996.0
2007-06-19 08:53:00,165.89,165.9,165.89,165.9,229299996.0
2007-06-19 08:54:00,165.9,165.91,165.9,165.9,1441500013.0
2007-06-19 08:55:00,165.89,165.9,165.875,165.9,1470000010.0
2007-06-19 08:56:00,165.9,165.92,165.9,165.91,1661200010.0
2007-06-19 08:57:00,165.92,165.92,165.9,165.92,1106899989.0
2007-06-19 08:58:00,165.93,165.93,165.88,165.88,1106899989.0
2007-06-19 08:59:00,165.89,165.9,165.88,165.9,1106899989.0
2007-06-19 09:00:00,165.9,165.9,165.885,165.885,1106899989.0
2007-06-19 09:01:00,165.885,165.92,165.885,165.91,1436500006.0
2007-06-19 09:02:00,165.91,165.92,165.91,165.91,879100010.0
2007-06-19 09:03:00,165.91,165.91,165.905,165.91,306099997.0
2007-06-19 09:04:00,165.91,165.91,165.875,165.88,948199996.0
2007-06-19 09:05:00,165.88,165.88,165.8,165.8,882599997.0
2007-06-19 09:06:00,165.81,165.81,165.78,165.8,882599997.0
2007-06-19 09:07:00,165.82,165.85,165.82,165.85,882599997.0
2007-06-19 09:08:00,165.85,165.85,165.83,165.84,929899996.0
2007-06-19 09:09:00,165.85,165.85,165.835,165.85,867000002.0
2007-06-19 09:10:00,165.85,165.85,165.84,165.84,747500001.0
2007-06-19 09:11:00,165.84,165.84,165.815,165.815,1469099999.0
2007-06-19 09:12:00,165.81,165.81,165.78,165.78,1562899991.0
2007-06-19 09:13:00,165.77,165.78,165.75,165.78,1562899991.0
2007-06-19 09:14:00,165.78,165.79,165.765,165.78,914999994.0
2007-06-19 09:15:00,165.78,165.78,165.75,165.76,2143900021.0
2007-06-19 09:16:00,165.76,165.78,165.76,165.77,991400009.0
2007-06-19 09:17:00,165.77,165.77,165.75,165.76,1431499968.0
2007-06-19 09:18:00,165.76,165.82,165.76,165.82,1744499987.0
2007-06-19 09:19:00,165.81,165.84,165.81,165.84,1744499987.0
2007-06-19 09:20:00,165.85,165.86,165.83,165.83,1744499987.0
2007-06-19 09:21:00,165.84,165.85,165.82,165.83,1423500010.0
2007-06-19 09:22:00,165.84,165.87,165.84,165.85,1423500010.0
2007-06-19 09:23:00,165.84,165.88,165.84,165.86,1423500010.0
2007-06-19 09:24:00,165.87,165.87,165.845,165.85,1423500010.0
2007-06-19 09:25:00,165.85,165.86,165.835,165.85,1911299998.0
2007-06-19 09:26:00,165.85,165.86,165.85,165.86,432000007.0
2007-06-19 09:27:00,165.86,165.88,165.855,165.88,252700000.0
2007-06-19 09:28:00,165.875,165.885,165.87,165.88,1620399990.0
2007-06-19 09:29:00,165.88,165.89,165.85,165.87,2092099994.0
2007-06-19 09:30:00,165.86,165.88,165.85,165.86,2092099994.0
2007-06-19 09:31:00,165.87,165.87,165.86,165.87,2092099994.0
2007-06-19 09:32:00,165.86,165.86,165.83,165.83,2092099994.0
2007-06-19 09:33:00,165.83,165.84,165.825,165.83,1665899988.0
2007-06-19 09:34:00,165.83,165.84,165.805,165.83,1185499995.0
2007-06-19 09:35:00,165.84,165.84,165.83,165.83,597299999.0
2007-06-19 09:36:00,165.84,165.84,165.815,165.815,850899992.0
2007-06-19 09:37:00,165.82,165.83,165.82,165.82,720400002.0
2007-06-19 09:38:00,165.82,165.84,165.82,165.84,1121599988.0
2007-06-19 09:39:00,165.86,165.86,165.85,165.855,1069600001.0
2007-06-19 09:40:00,165.86,165.87,165.855,165.865,553900004.0
2007-06-19 09:41:00,165.87,165.87,165.85,165.855,1520199995.0
2007-06-19 09:42:00,165.87,165.87,165.81,165.82,273800003.0
2007-06-19 09:43:00,165.82,165.82,165.805,165.82,273800003.0
2007-06-19 09:44:00,165.82,165.84,165.82,165.84,1655499998.0
2007-06-19 09:45:00,165.82,165.84,165.82,165.82,1241599997.0
2007-06-19 09:46:00,165.82,165.82,165.8,165.8,1241599997.0
2007-06-19 09:47:00,165.8,165.81,165.78,165.8,2144399971.0
2007-06-19 09:48:00,165.79,165.81,165.79,165.8,2144399971.0
2007-06-19 09:49:00,165.81,165.81,165.79,165.8,2144399971.0
2007-06-19 09:50:00,165.79,165.82,165.79,165.81,2144399971.0
2007-06-19 09:51:00,165.82,165.83,165.79,165.8,2144399971.0
2007-06-19 09:52:00,165.78,165.79,165.77,165.77,2144399971.0
2007-06-19 09:53:00,165.78,165.8,165.78,165.8,2144399971.0
2007-06-19 09:54:00,165.8,165.8,165.78,165.79,811700001.0
2007-06-19 09:55:00,165.79,165.8,165.78,165.79,865599992.0
2007-06-19 09:56:00,165.79,165.79,165.79,165.79,33600000.0
2007-06-19 09:57:00,165.8,165.81,165.8,165.81,1330199996.0
2007-06-19 09:58:00,165.79,165.8,165.75,165.75,1330199996.0
2007-06-19 09:59:00,165.77,165.79,165.77,165.77,1330199996.0
2007-06-19 10:00:00,165.79,165.79,165.75,165.75,1330199996.0
2007-06-19 10:01:00,165.765,165.765,165.75,165.76,1330199996.0
2007-06-19 10:02:00,165.76,165.76,165.74,165.74,314650008.0
2007-06-19 10:03:00,165.74,165.75,165.7,165.71,2062399988.0
2007-06-19 10:04:00,165.71,165.725,165.7,165.725,665399996.0
2007-06-19 10:05:00,165.725,165.74,165.725,165.73,311200001.0
2007-06-19 10:06:00,165.73,165.74,165.72,165.725,1233800005.0
2007-06-19 10:07:00,165.73,165.75,165.725,165.75,1151600010.0
2007-06-19 10:08:00,165.75,165.75,165.735,165.75,1542999999.0
2007-06-19 10:09:00,165.75,165.76,165.75,165.76,948900017.0
2007-06-19 10:10:00,165.76,165.77,165.745,165.745,951900007.0
2007-06-19 10:11:00,165.75,165.75,165.735,165.74,1323000019.0
2007-06-19 10:12:00,165.74,165.74,165.72,165.72,2076899989.0
2007-06-19 10:13:00,165.72,165.72,165.705,165.71,2022299980.0
2007-06-19 10:14:00,165.71,165.74,165.71,165.73,1281799992.0
2007-06-19 10:15:00,165.73,165.73,165.73,165.73,216000000.0
2007-06-19 10:16:00,165.73,165.74,165.73,165.74,1127100009.0
2007-06-19 10:17:00,165.735,165.75,165.735,165.74,774300000.0
2007-06-19 10:18:00,165.75,165.76,165.75,165.75,1322900017.0
2007-06-19 10:19:00,165.75,165.78,165.75,165.775,1322900017.0
2007-06-19 10:20:00,165.775,165.8,165.775,165.78,1510000002.0
2007-06-19 10:21:00,165.78,165.79,165.775,165.79,1261300012.0
2007-06-19 10:22:00,165.79,165.8,165.78,165.78,1853000001.0
2007-06-19 10:23:00,165.78,165.78,165.77,165.77,1217599990.0
2007-06-19 10:24:00,165.77,165.78,165.76,165.78,1094599998.0
2007-06-19 10:25:00,165.78,165.78,165.75,165.775,1719699992.0
2007-06-19 10:26:00,165.775,165.78,165.77,165.77,630199999.0
2007-06-19 10:27:00,165.77,165.77,165.76,165.76,622700005.0
2007-06-19 10:28:00,165.76,165.76,165.76,165.76,159199998.0
2007-06-19 10:29:00,165.76,165.76,165.76,165.76,350399999.0
2007-06-19 10:30:00,165.76,165.76,165.74,165.745,808499993.0
2007-06-19 10:31:00,165.75,165.75,165.75,165.75,50100000.0
2007-06-19 10:32:00,165.75,165.75,165.74,165.75,549100003.0
2007-06-19 10:33:00,165.75,165.75,165.73,165.75,745999999.0
2007-06-19 10:34:00,165.75,165.76,165.73,165.76,874099998.0
2007-06-19 10:35:00,165.76,165.76,165.75,165.75,1107500002.0
2007-06-19 10:36:00,165.75,165.755,165.725,165.725,2005499994.0
2007-06-19 10:37:00,165.73,165.73,165.695,165.71,1895199992.0
2007-06-19 10:38:00,165.7,165.72,165.7,165.705,1105999997.0
2007-06-19 10:39:00,165.71,165.72,165.7,165.71,985299999.0
2007-06-19 10:40:00,165.71,165.72,165.71,165.72,710399999.0
2007-06-19 10:41:00,165.72,165.72,165.685,165.69,1297700000.0
2007-06-19 10:42:00,165.69,165.74,165.69,165.73,1174699998.0
2007-06-19 10:43:00,165.73,165.73,165.72,165.72,309599998.0
2007-06-19 10:44:00,165.73,165.76,165.72,165.75,791900000.0
2007-06-19 10:45:00,165.74,165.75,165.67,165.68,1682100000.0
2007-06-19 10:46:00,165.69,165.69,165.65,165.67,1682100000.0
2007-06-19 10:47:00,165.66,165.67,165.64,165.65,1682100000.0
2007-06-19 10:48:00,165.63,165.64,165.62,165.63,1682100000.0
2007-06-19 10:49:00,165.62,165.64,165.62,165.62,1682100000.0
2007-06-19 10:50:00,165.63,165.64,165.6,165.61,1682100000.0
2007-06-19 10:51:00,165.62,165.63,165.61,165.63,1682100000.0
2007-06-19 10:52:00,165.62,165.64,165.62,165.62,1682100000.0
2007-06-19 10:53:00,165.63,165.65,165.63,165.64,1682100000.0
2007-06-19 10:54:00,165.63,165.64,165.63,165.63,1682100000.0
2007-06-19 10:55:00,165.64,165.64,165.6,165.63,1682100000.0
2007-06-19 10:56:00,165.63,165.65,165.605,165.61,1682100000.0
2007-06-19 10:57:00,165.61,165.62,165.61,165.62,364800000.0
2007-06-19 10:58:00,165.62,165.64,165.61,165.63,1400000004.0
2007-06-19 10:59:00,165.61,165.63,165.6,165.61,1744449997.0
2007-06-19 11:00:00,165.6,165.62,165.53,165.57,1744449997.0
2007-06-19 11:01:00,165.56,165.58,165.53,165.54,1744449997.0
2007-06-19 11:02:00,165.53,165.545,165.49,165.49,1744449997.0
2007-06-19 11:03:00,165.49,165.49,165.46,165.48,2144699991.0
2007-06-19 11:04:00,165.47,165.5,165.47,165.5,2144699991.0
2007-06-19 11:05:00,165.49,165.51,165.47,165.5,2144699991.0
2007-06-19 11:06:00,165.515,165.53,165.51,165.52,2144699991.0
2007-06-19 11:07:00,165.525,165.56,165.52,165.54,1956700015.0
2007-06-19 11:08:00,165.54,165.54,165.53,165.53,1423600002.0
2007-06-19 11:09:00,165.53,165.56,165.52,165.55,1423600002.0
2007-06-19 11:10:00,165.55,165.6,165.55,165.6,1258399999.0
2007-06-19 11:11:00,165.6,165.61,165.57,165.59,1413499994.0
2007-06-19 11:12:00,165.58,165.67,165.57,165.65,863200004.0
2007-06-19 11:13:00,165.64,165.65,165.62,165.63,863200004.0
2007-06-19 11:14:00,165.64,165.64,165.615,165.63,863200004.0
2007-06-19 11:15:00,165.63,165.63,165.62,165.62,825099994.0
2007-06-19 11:16:00,165.62,165.62,165.62,165.62,250399999.0
2007-06-19 11:17:00,165.62,165.62,165.595,165.6,1336200006.0
2007-06-19 11:18:00,165.6,165.6,165.585,165.59,1288100005.0
2007-06-19 11:19:00,165.58,165.59,165.56,165.57,1813699990.0
2007-06-19 11:20:00,165.56,165.57,165.545,165.56,1813699990.0
2007-06-19 11:21:00,165.555,165.56,165.52,165.53,1569999994.0
2007-06-19 11:22:00,165.53,165.56,165.52,165.55,1892099985.0
2007-06-19 11:23:00,165.55,165.55,165.54,165.55,1892099985.0
2007-06-19 11:24:00,165.55,165.56,165.54,165.545,1305999983.0
2007-06-19 11:25:00,165.55,165.55,165.545,165.545,463400004.0
2007-06-19 11:26:00,165.55,165.56,165.545,165.55,1314199987.0
2007-06-19 11:27:00,165.55,165.55,165.54,165.54,1447100000.0
2007-06-19 11:28:00,165.54,165.54,165.515,165.52,674300000.0
2007-06-19 11:29:00,165.53,165.54,165.53,165.53,1680999989.0
2007-06-19 11:30:00,165.52,165.53,165.51,165.52,1680999989.0
2007-06-19 11:31:00,165.53,165.54,165.52,165.54,1680999989.0
2007-06-19 11:32:00,165.55,165.56,165.53,165.55,1680999989.0
2007-06-19 11:33:00,165.55,165.58,165.54,165.58,1580299977.0
2007-06-19 11:34:00,165.58,165.59,165.58,165.58,1135299998.0
2007-06-19 11:35:00,165.59,165.62,165.58,165.6,1723199982.0
2007-06-19 11:36:00,165.59,165.59,165.575,165.59,1723199982.0
2007-06-19 11:37:00,165.59,165.59,165.545,165.56,1797199995.0
2007-06-19 11:38:00,165.56,165.6,165.56,165.59,1420600007.0
2007-06-19 11:39:00,165.58,165.6,165.57,165.57,1719000002.0
2007-06-19 11:40:00,165.58,165.58,165.565,165.565,1719000002.0
2007-06-19 11:41:00,165.565,165.58,165.565,165.58,826499999.0
2007-06-19 11:42:00,165.58,165.59,165.565,165.575,1376299986.0
2007-06-19 11:43:00,165.58,165.59,165.58,165.58,518499991.0
2007-06-19 11:44:00,165.58,165.58,165.57,165.57,531900003.0
2007-06-19 11:45:00,165.575,165.58,165.57,165.58,282600002.0
2007-06-19 11:46:00,165.58,165.58,165.57,165.57,1110400000.0
2007-06-19 11:47:00,165.57,165.57,165.56,165.57,781900000.0
2007-06-19 11:48:00,165.57,165.57,165.55,165.56,858400000.0
2007-06-19 11:49:00,165.56,165.56,165.54,165.545,1458899980.0
2007-06-19 11:50:00,165.54,165.55,165.54,165.55,579299998.0
2007-06-19 11:51:00,165.55,165.55,165.54,165.55,611400001.0
2007-06-19 11:52:00,165.55,165.55,165.54,165.55,524800000.0
2007-06-19 11:53:00,165.55,165.55,165.54,165.54,214899995.0
2007-06-19 11:54:00,165.55,165.55,165.54,165.55,962499992.0
2007-06-19 11:55:00,165.55,165.56,165.545,165.55,497199998.0
2007-06-19 11:56:00,165.545,165.57,165.545,165.57,583000002.0
2007-06-19 11:57:00,165.56,165.57,165.55,165.56,1152800013.0
2007-06-19 11:58:00,165.55,165.57,165.55,165.56,1036300004.0
2007-06-19 11:59:00,165.56,165.56,165.55,165.56,633400005.0
2007-06-19 12:00:00,165.56,165.56,165.54,165.55,1045900018.0
2007-06-19 12:01:00,165.56,165.57,165.55,165.56,521799999.0
2007-06-19 12:02:00,165.56,165.57,165.555,165.555,775900002.0
2007-06-19 12:03:00,165.555,165.56,165.55,165.56,391600000.0
2007-06-19 12:04:00,165.56,165.57,165.55,165.56,1229299992.0
2007-06-19 12:05:00,165.56,165.56,165.56,165.56,412800000.0
2007-06-19 12:06:00,165.56,165.57,165.56,165.56,128000000.0
2007-06-19 12:07:00,165.56,165.56,165.56,165.56,32000000.0
2007-06-19 12:08:00,165.56,165.57,165.545,165.57,603500006.0
2007-06-19 12:09:00,165.57,165.57,165.56,165.56,759499998.0
2007-06-19 12:10:00,165.56,165.59,165.56,165.59,1224600004.0
2007-06-19 12:11:00,165.59,165.62,165.59,165.61,1656700024.0
2007-06-19 12:12:00,165.61,165.61,165.59,165.59,1616599988.0
2007-06-19 12:13:00,165.59,165.59,165.59,165.59,335199995.0
2007-06-19 12:14:00,165.58,165.58,165.57,165.57,2139299983.0
2007-06-19 12:15:00,165.57,165.58,165.555,165.56,2139299983.0
2007-06-19 12:16:00,165.56,165.58,165.545,165.58,1742500003.0
2007-06-19 12:17:00,165.56,165.61,165.56,165.61,2084700005.0
2007-06-19 12:18:00,165.6,165.61,165.57,165.6,2084700005.0
2007-06-19 12:19:00,165.59,165.65,165.58,165.65,2084700005.0
2007-06-19 12:20:00,165.64,165.65,165.625,165.635,2084700005.0
2007-06-19 12:21:00,165.635,165.64,165.625,165.63,1534699985.0
2007-06-19 12:22:00,165.63,165.63,165.59,165.61,1660599989.0
2007-06-19 12:23:00,165.61,165.63,165.59,165.63,1259299991.0
2007-06-19 12:24:00,165.63,165.63,165.63,165.63,144000000.0
2007-06-19 12:25:00,165.63,165.64,165.62,165.62,785000001.0
2007-06-19 12:26:00,165.62,165.63,165.61,165.61,1920999997.0
2007-06-19 12:27:00,165.62,165.62,165.595,165.595,1887999983.0
2007-06-19 12:28:00,165.6,165.63,165.6,165.63,570999994.0
2007-06-19 12:29:00,165.63,165.64,165.62,165.62,177400000.0
2007-06-19 12:30:00,165.63,165.63,165.62,165.63,177400000.0
2007-06-19 12:31:00,165.63,165.63,165.63,165.63,177400000.0
2007-06-19 12:32:00,165.63,165.63,165.6,165.62,229999997.0
2007-06-19 12:33:00,165.615,165.63,165.61,165.63,616400002.0
2007-06-19 12:34:00,165.63,165.64,165.61,165.635,776499998.0
2007-06-19 12:35:00,165.635,165.65,165.635,165.64,349299998.0
2007-06-19 12:36:00,165.64,165.65,165.635,165.645,548999995.0
2007-06-19 12:37:00,165.65,165.65,165.645,165.65,300300000.0
2007-06-19 12:38:00,165.65,165.65,165.645,165.645,137599997.0
2007-06-19 12:39:00,165.65,165.66,165.65,165.66,599000002.0
2007-06-19 12:40:00,165.66,165.68,165.64,165.65,1592099998.0
2007-06-19 12:41:00,165.645,165.66,165.64,165.655,1592099998.0
2007-06-19 12:42:00,165.66,165.66,165.635,165.635,1154600006.0
2007-06-19 12:43:00,165.64,165.64,165.615,165.62,1158399991.0
2007-06-19 12:44:00,165.62,165.62,165.62,165.62,390399996.0
2007-06-19 12:45:00,165.62,165.63,165.62,165.62,419399988.0
2007-06-19 12:46:00,165.62,165.63,165.62,165.63,1357899981.0
2007-06-19 12:47:00,165.63,165.63,165.62,165.63,972300000.0
2007-06-19 12:48:00,165.63,165.63,165.62,165.62,720900008.0
2007-06-19 12:49:00,165.62,165.63,165.615,165.625,385600005.0
2007-06-19 12:50:00,165.625,165.63,165.62,165.62,424800002.0
2007-06-19 12:51:00,165.62,165.62,165.59,165.6,180999999.0
2007-06-19 12:52:00,165.6,165.61,165.6,165.61,180999999.0
2007-06-19 12:53:00,165.61,165.61,165.585,165.59,1969099995.0
2007-06-19 12:54:00,165.6,165.6,165.58,165.58,1370000031.0
2007-06-19 12:55:00,165.58,165.58,165.55,165.56,1878900008.0
2007-06-19 12:56:00,165.56,165.56,165.53,165.53,1035199996.0
2007-06-19 12:57:00,165.535,165.55,165.535,165.535,1035199996.0
2007-06-19 12:58:00,165.535,165.55,165.53,165.55,1406699962.0
2007-06-19 12:59:00,165.54,165.57,165.53,165.53,1207099998.0
2007-06-19 13:00:00,165.54,165.54,165.51,165.52,1207099998.0
2007-06-19 13:01:00,165.53,165.55,165.52,165.52,1207099998.0
2007-06-19 13:02:00,165.52,165.53,165.515,165.52,1529499990.0
2007-06-19 13:03:00,165.53,165.59,165.53,165.58,1557000020.0
2007-06-19 13:04:00,165.59,165.61,165.59,165.59,1557000020.0
2007-06-19 13:05:00,165.6,165.61,165.59,165.6,1557000020.0
2007-06-19 13:06:00,165.6,165.6,165.575,165.59,1598600005.0
2007-06-19 13:07:00,165.59,165.59,165.57,165.57,1323700007.0
2007-06-19 13:08:00,165.55,165.58,165.55,165.55,1628000000.0
2007-06-19 13:09:00,165.545,165.55,165.53,165.54,1628000000.0
2007-06-19 13:10:00,165.54,165.54,165.53,165.53,339400002.0
2007-06-19 13:11:00,165.54,165.54,165.515,165.515,1953399981.0
2007-06-19 13:12:00,165.515,165.52,165.5,165.52,1085499997.0
2007-06-19 13:13:00,165.52,165.52,165.51,165.52,1473599998.0
2007-06-19 13:14:00,165.53,165.53,165.515,165.515,1473599998.0
2007-06-19 13:15:00,165.515,165.53,165.5,165.51,1633399979.0
2007-06-19 13:16:00,165.5,165.51,165.47,165.49,2049300003.0
2007-06-19 13:17:00,165.5,165.52,165.48,165.52,2049300003.0
2007-06-19 13:18:00,165.51,165.57,165.51,165.56,2049300003.0
2007-06-19 13:19:00,165.55,165.56,165.5,165.51,2049300003.0
2007-06-19 13:20:00,165.52,165.54,165.52,165.53,2049300003.0
2007-06-19 13:21:00,165.52,165.54,165.51,165.53,2049300003.0
2007-06-19 13:22:00,165.54,165.54,165.51,165.52,2049300003.0
2007-06-19 13:23:00,165.51,165.52,165.5,165.52,2049300003.0
2007-06-19 13:24:00,165.51,165.53,165.47,165.47,2049300003.0
2007-06-19 13:25:00,165.48,165.52,165.48,165.5,2049300003.0
2007-06-19 13:26:00,165.52,165.53,165.5,165.53,2049300003.0
2007-06-19 13:27:00,165.52,165.54,165.51,165.52,2049300003.0
2007-06-19 13:28:00,165.52,165.52,165.485,165.485,2049300003.0
2007-06-19 13:29:00,165.48,165.49,165.48,165.49,1740649997.0
2007-06-19 13:30:00,165.5,165.53,165.49,165.52,1740649997.0
2007-06-19 13:31:00,165.53,165.55,165.525,165.535,1740649997.0
2007-06-19 13:32:00,165.54,165.55,165.54,165.54,520499991.0
2007-06-19 13:33:00,165.535,165.54,165.535,165.54,557399982.0
2007-06-19 13:34:00,165.53,165.54,165.52,165.54,2014999985.0
2007-06-19 13:35:00,165.53,165.54,165.52,165.53,2014999985.0
2007-06-19 13:36:00,165.53,165.53,165.51,165.51,2014999985.0
2007-06-19 13:37:00,165.51,165.545,165.51,165.54,1447500001.0
2007-06-19 13:38:00,165.54,165.54,165.53,165.54,880200014.0
2007-06-19 13:39:00,165.54,165.54,165.53,165.54,890000001.0
2007-06-19 13:40:00,165.54,165.54,165.495,165.495,2038800013.0
2007-06-19 13:41:00,165.495,165.51,165.495,165.5,995499993.0
2007-06-19 13:42:00,165.5,165.52,165.5,165.52,875150018.0
2007-06-19 13:43:00,165.52,165.52,165.51,165.51,1453200003.0
2007-06-19 13:44:00,165.51,165.54,165.51,165.54,1587499985.0
2007-06-19 13:45:00,165.53,165.54,165.52,165.53,930600006.0
2007-06-19 13:46:00,165.53,165.56,165.53,165.55,930600006.0
2007-06-19 13:47:00,165.55,165.56,165.545,165.56,1211200010.0
2007-06-19 13:48:00,165.56,165.56,165.55,165.55,1092499994.0
2007-06-19 13:49:00,165.54,165.59,165.54,165.59,668300003.0
2007-06-19 13:50:00,165.6,165.61,165.57,165.59,668300003.0
2007-06-19 13:51:00,165.6,165.6,165.58,165.59,668300003.0
2007-06-19 13:52:00,165.57,165.58,165.56,165.57,668300003.0
2007-06-19 13:53:00,165.565,165.58,165.565,165.58,668300003.0
2007-06-19 13:54:00,165.58,165.61,165.56,165.57,1727800018.0
2007-06-19 13:55:00,165.58,165.58,165.56,165.56,557999998.0
2007-06-19 13:56:00,165.56,165.56,165.53,165.54,1323899980.0
2007-06-19 13:57:00,165.54,165.57,165.54,165.57,1086199998.0
2007-06-19 13:58:00,165.57,165.57,165.55,165.55,936299995.0
2007-06-19 13:59:00,165.555,165.57,165.55,165.57,528199996.0
2007-06-19 14:00:00,165.57,165.59,165.57,165.59,627900003.0
2007-06-19 14:01:00,165.59,165.62,165.59,165.6,1608200007.0
2007-06-19 14:02:00,165.61,165.63,165.595,165.6,1754500006.0
2007-06-19 14:03:00,165.595,165.62,165.595,165.61,1578899997.0
2007-06-19 14:04:00,165.6,165.6,165.55,165.6,977100005.0
2007-06-19 14:05:00,165.61,165.61,165.59,165.6,977100005.0
2007-06-19 14:06:00,165.6,165.61,165.6,165.6,977100005.0
2007-06-19 14:07:00,165.61,165.61,165.56,165.57,1215499998.0
2007-06-19 14:08:00,165.56,165.58,165.55,165.57,1215499998.0
2007-06-19 14:09:00,165.565,165.58,165.56,165.57,1215499998.0
2007-06-19 14:10:00,165.57,165.58,165.57,165.575,553199999.0
2007-06-19 14:11:00,165.58,165.58,165.54,165.54,1356099998.0
2007-06-19 14:12:00,165.53,165.54,165.47,165.47,1997099994.0
2007-06-19 14:13:00,165.465,165.48,165.455,165.47,1997099994.0
2007-06-19 14:14:00,165.48,165.48,165.46,165.47,1301400001.0
2007-06-19 14:15:00,165.46,165.47,165.39,165.39,1301400001.0
2007-06-19 14:16:00,165.4,165.41,165.37,165.38,1301400001.0
2007-06-19 14:17:00,165.37,165.38,165.35,165.38,1301400001.0
2007-06-19 14:18:00,165.39,165.39,165.36,165.38,1301400001.0
2007-06-19 14:19:00,165.39,165.4,165.36,165.38,1301400001.0
2007-06-19 14:20:00,165.39,165.4,165.38,165.39,1301400001.0
2007-06-19 14:21:00,165.38,165.39,165.36,165.37,1301400001.0
2007-06-19 14:22:00,165.365,165.4,165.365,165.39,1301400001.0
2007-06-19 14:23:00,165.39,165.43,165.39,165.43,2126300000.0
2007-06-19 14:24:00,165.43,165.44,165.42,165.43,1164999998.0
2007-06-19 14:25:00,165.43,165.44,165.43,165.44,1164999998.0
2007-06-19 14:26:00,165.44,165.44,165.44,165.44,342099999.0
2007-06-19 14:27:00,165.44,165.44,165.39,165.39,1820800004.0
2007-06-19 14:28:00,165.4,165.43,165.395,165.42,1820800004.0
2007-06-19 14:29:00,165.42,165.43,165.39,165.41,1570200001.0
2007-06-19 14:30:00,165.42,165.43,165.39,165.43,1371700004.0
2007-06-19 14:31:00,165.42,165.44,165.42,165.44,1371700004.0
2007-06-19 14:32:00,165.45,165.47,165.44,165.47,1371700004.0
2007-06-19 14:33:00,165.46,165.51,165.46,165.51,1371700004.0
2007-06-19 14:34:00,165.5,165.53,165.49,165.51,1371700004.0
2007-06-19 14:35:00,165.52,165.52,165.49,165.51,1371700004.0
2007-06-19 14:36:00,165.52,165.53,165.47,165.49,1371700004.0
2007-06-19 14:37:00,165.495,165.5,165.48,165.49,1371700004.0
2007-06-19 14:38:00,165.48,165.49,165.47,165.47,2037100013.0
2007-06-19 14:39:00,165.48,165.48,165.46,165.46,2037100013.0
2007-06-19 14:40:00,165.45,165.47,165.44,165.47,2037100013.0
2007-06-19 14:41:00,165.46,165.48,165.46,165.47,2037100013.0
2007-06-19 14:42:00,165.47,165.48,165.465,165.47,2037100013.0
2007-06-19 14:43:00,165.46,165.46,165.45,165.46,809399999.0
2007-06-19 14:44:00,165.45,165.45,165.43,165.43,809399999.0
2007-06-19 14:45:00,165.44,165.44,165.43,165.44,809399999.0
2007-06-19 14:46:00,165.45,165.45,165.43,165.44,809399999.0
2007-06-19 14:47:00,165.45,165.45,165.44,165.45,809399999.0
2007-06-19 14:48:00,165.45,165.45,165.44,165.44,809399999.0
2007-06-19 14:49:00,165.45,165.45,165.44,165.44,721200004.0
2007-06-19 14:50:00,165.44,165.44,165.44,165.44,721200004.0
2007-06-19 14:51:00,165.45,165.45,165.44,165.44,803200001.0
2007-06-19 14:52:00,165.45,165.46,165.45,165.46,803200001.0
2007-06-19 14:53:00,165.46,165.46,165.46,165.46,488399999.0
2007-06-19 14:54:00,165.46,165.46,165.45,165.46,1139899986.0
2007-06-19 14:55:00,165.45,165.45,165.42,165.42,1139899986.0
2007-06-19 14:56:00,165.43,165.45,165.43,165.44,1139899986.0
2007-06-19 14:57:00,165.44,165.45,165.44,165.45,1139899986.0
2007-06-19 14:58:00,165.45,165.45,165.42,165.43,1527199994.0
2007-06-19 14:59:00,165.44,165.46,165.44,165.45,1527199994.0
2007-06-19 15:00:00,165.44,165.44,165.43,165.43,1527199994.0
2007-06-19 15:01:00,165.44,165.44,165.43,165.43,1527199994.0
2007-06-19 15:02:00,165.44,165.44,165.43,165.44,1527199994.0
2007-06-19 15:03:00,165.45,165.45,165.44,165.45,1437099995.0
2007-06-19 15:04:00,165.435,165.45,165.425,165.43,1437099995.0
2007-06-19 15:05:00,165.43,165.43,165.405,165.41,1877699992.0
2007-06-19 15:06:00,165.42,165.44,165.42,165.44,670600013.0
2007-06-19 15:07:00,165.44,165.44,165.435,165.435,670600013.0
2007-06-19 15:09:00,165.44,165.44,165.43,165.44,637499997.0
2007-06-19 15:10:00,165.44,165.44,165.435,165.44,1464500011.0
2007-06-19 15:11:00,165.45,165.45,165.44,165.44,2107599984.0
2007-06-19 15:12:00,165.46,165.48,165.46,165.48,2107599984.0
2007-06-19 15:13:00,165.47,165.49,165.47,165.49,2107599984.0
2007-06-19 15:14:00,165.49,165.49,165.48,165.48,824699998.0
2007-06-19 15:15:00,165.48,165.485,165.48,165.48,486700002.0
2007-06-19 15:16:00,165.47,165.51,165.46,165.51,1559299999.0
2007-06-19 15:17:00,165.505,165.51,165.48,165.48,1559299999.0
2007-06-19 15:18:00,165.48,165.48,165.435,165.45,1658100017.0
2007-06-19 15:19:00,165.45,165.45,165.435,165.45,925100002.0
2007-06-19 15:20:00,165.45,165.47,165.445,165.46,1565799999.0
2007-06-19 15:21:00,165.45,165.46,165.44,165.44,1486100001.0
2007-06-19 15:22:00,165.45,165.45,165.43,165.43,1486100001.0
2007-06-19 15:23:00,165.43,165.44,165.42,165.43,1576700009.0
2007-06-19 15:24:00,165.42,165.43,165.42,165.43,1728099992.0
2007-06-19 15:25:00,165.42,165.44,165.42,165.43,1728099992.0
2007-06-19 15:26:00,165.42,165.43,165.41,165.42,1728099992.0
2007-06-19 15:27:00,165.43,165.44,165.42,165.43,1728099992.0
2007-06-19 15:28:00,165.44,165.45,165.38,165.38,1728099992.0
2007-06-19 15:29:00,165.37,165.38,165.36,165.36,1728099992.0
2007-06-19 15:30:00,165.37,165.37,165.35,165.36,1728099992.0
2007-06-19 15:31:00,165.35,165.38,165.35,165.36,1728099992.0
2007-06-19 15:32:00,165.37,165.38,165.33,165.35,1728099992.0
2007-06-19 15:33:00,165.36,165.4,165.35,165.4,1728099992.0
2007-06-19 15:34:00,165.4,165.4,165.36,165.37,1728099992.0
2007-06-19 15:35:00,165.38,165.38,165.36,165.36,618300000.0
2007-06-19 15:36:00,165.36,165.37,165.355,165.37,918000013.0
2007-06-19 15:37:00,165.37,165.37,165.36,165.36,1352900011.0
2007-06-19 15:38:00,165.36,165.41,165.36,165.41,1893199989.0
2007-06-19 15:39:00,165.41,165.41,165.35,165.36,1877199998.0
2007-06-19 15:40:00,165.36,165.37,165.34,165.36,1493499993.0
2007-06-19 15:41:00,165.36,165.36,165.36,165.36,1201799941.0
2007-06-19 15:42:00,165.355,165.36,165.35,165.36,1438600007.0
2007-06-19 15:43:00,165.355,165.36,165.34,165.35,1095000000.0
2007-06-19 15:44:00,165.35,165.36,165.34,165.36,1464000004.0
2007-06-19 15:45:00,165.355,165.36,165.345,165.35,997499994.0
2007-06-19 15:46:00,165.34,165.36,165.32,165.32,1344499992.0
2007-06-19 15:47:00,165.33,165.34,165.315,165.325,1344499992.0
2007-06-19 15:48:00,165.33,165.33,165.305,165.315,1306000006.0
2007-06-19 15:49:00,165.32,165.33,165.32,165.33,1341799990.0
2007-06-19 15:50:00,165.33,165.34,165.32,165.34,1896699996.0
2007-06-19 15:51:00,165.33,165.34,165.32,165.33,1981499986.0
2007-06-19 15:52:00,165.33,165.36,165.33,165.35,1981499986.0
2007-06-19 15:53:00,165.35,165.35,165.32,165.32,1047500011.0
2007-06-19 15:54:00,165.33,165.34,165.32,165.34,1047500011.0
2007-06-19 15:55:00,165.34,165.35,165.34,165.35,1047500011.0
2007-06-19 15:56:00,165.35,165.38,165.34,165.37,1007500003.0
2007-06-19 15:57:00,165.37,165.37,165.34,165.34,1954400012.0
2007-06-19 15:58:00,165.34,165.36,165.33,165.36,1390099992.0
2007-06-19 15:59:00,165.36,165.36,165.335,165.35,657799995.0
2007-06-19 16:00:00,165.37,165.39,165.36,165.39,704400002.0
2007-06-19 16:01:00,165.39,165.4,165.385,165.385,2026000001.0
2007-06-19 16:02:00,165.4,165.43,165.39,165.42,1359600001.0
2007-06-19 16:03:00,165.43,165.46,165.43,165.46,1359600001.0
2007-06-19 16:04:00,165.49,165.49,165.46,165.47,1359600001.0
2007-06-19 16:05:00,165.47,165.5,165.47,165.5,1780700007.0
2007-06-19 16:06:00,165.5,165.5,165.46,165.465,2099400009.0
2007-06-19 16:07:00,165.47,165.47,165.44,165.45,1904599985.0
2007-06-19 16:08:00,165.46,165.47,165.43,165.43,1852800003.0
2007-06-19 16:09:00,165.44,165.45,165.4,165.41,1852800003.0
2007-06-19 16:10:00,165.42,165.43,165.41,165.42,1852800003.0
2007-06-19 16:11:00,165.43,165.44,165.41,165.43,1852800003.0
2007-06-19 16:12:00,165.44,165.44,165.4,165.42,1852800003.0
2007-06-19 16:13:00,165.41,165.43,165.41,165.42,1852800003.0
2007-06-19 16:14:00,165.42,165.44,165.41,165.41,1852800003.0
2007-06-19 16:15:00,165.4,165.42,165.4,165.4,1332600000.0
2007-06-19 16:16:00,165.41,165.42,165.4,165.41,1332600000.0
2007-06-19 16:17:00,165.4,165.41,165.4,165.4,1332600000.0
2007-06-19 16:18:00,165.41,165.41,165.39,165.41,1332600000.0
2007-06-19 16:19:00,165.4,165.41,165.4,165.4,1332600000.0
2007-06-19 16:20:00,165.4,165.4,165.37,165.38,1832899999.0
2007-06-19 16:21:00,165.39,165.4,165.37,165.37,993999986.0
2007-06-19 16:22:00,165.38,165.4,165.38,165.39,993999986.0
2007-06-19 16:23:00,165.4,165.42,165.4,165.42,993999986.0
2007-06-19 16:24:00,165.43,165.43,165.41,165.42,1602300008.0
2007-06-19 16:25:00,165.42,165.43,165.405,165.41,1602300008.0
2007-06-19 16:26:00,165.42,165.42,165.41,165.41,2074799988.0
2007-06-19 16:27:00,165.42,165.42,165.4,165.41,2074799988.0
2007-06-19 16:28:00,165.4,165.4,165.37,165.4,2074799988.0
2007-06-19 16:29:00,165.39,165.41,165.39,165.41,2074799988.0
2007-06-19 16:30:00,165.41,165.43,165.4,165.425,2074799988.0
2007-06-19 16:31:00,165.425,165.44,165.415,165.43,861700004.0
2007-06-19 16:32:00,165.43,165.45,165.42,165.45,823500002.0
2007-06-19 16:33:00,165.46,165.46,165.44,165.44,823500002.0
2007-06-19 16:34:00,165.43,165.44,165.41,165.43,823500002.0
2007-06-19 16:35:00,165.42,165.44,165.42,165.44,823500002.0
2007-06-19 16:36:00,165.43,165.45,165.42,165.43,823500002.0
2007-06-19 16:37:00,165.425,165.43,165.42,165.42,823500002.0
2007-06-19 16:38:00,165.42,165.43,165.42,165.42,1043800006.0
2007-06-19 16:39:00,165.41,165.42,165.41,165.42,1043800006.0
2007-06-19 16:40:00,165.41,165.43,165.41,165.43,1043800006.0
2007-06-19 16:41:00,165.42,165.44,165.42,165.43,1043800006.0
2007-06-19 16:42:00,165.44,165.45,165.43,165.43,1043800006.0
2007-06-19 16:43:00,165.45,165.45,165.43,165.45,1043800006.0
2007-06-19 16:44:00,165.46,165.48,165.44,165.46,1043800006.0
2007-06-19 16:45:00,165.485,165.5,165.485,165.49,1043800006.0
2007-06-19 16:46:00,165.48,165.5,165.48,165.49,859700001.0
2007-06-19 16:47:00,165.48,165.51,165.47,165.48,859700001.0
2007-06-19 16:48:00,165.475,165.48,165.46,165.48,325900000.0
2007-06-19 16:49:00,165.48,165.49,165.48,165.49,978700000.0
2007-06-19 16:50:00,165.49,165.5,165.475,165.5,1839100005.0
2007-06-19 16:51:00,165.5,165.5,165.49,165.495,576400007.0
2007-06-19 16:52:00,165.5,165.515,165.485,165.485,1805100004.0
2007-06-19 16:53:00,165.49,165.49,165.44,165.46,1323400000.0
2007-06-19 16:54:00,165.45,165.49,165.45,165.47,1869199981.0
2007-06-19 16:55:00,165.46,165.46,165.42,165.43,1869199981.0
2007-06-19 16:56:00,165.42,165.45,165.41,165.44,1869199981.0
2007-06-19 16:57:00,165.43,165.46,165.43,165.45,1869199981.0
2007-06-19 16:58:00,165.46,165.46,165.42,165.44,1869199981.0
2007-06-19 16:59:00,165.43,165.44,165.41,165.42,1869199981.0
2007-06-19 17:00:00,165.41,165.45,165.41,165.45,1869199981.0
2007-06-19 17:01:00,165.44,165.47,165.44,165.47,1869199981.0
2007-06-19 17:02:00,165.46,165.47,165.45,165.45,1869199981.0
2007-06-19 17:03:00,165.46,165.46,165.44,165.45,1279600003.0
2007-06-19 17:04:00,165.44,165.49,165.44,165.48,1419300010.0
2007-06-19 17:05:00,165.49,165.505,165.49,165.5,1419300010.0
2007-06-19 17:06:00,165.5,165.51,165.485,165.51,1458400005.0
2007-06-19 17:07:00,165.51,165.52,165.51,165.51,850100000.0
2007-06-19 17:08:00,165.5,165.51,165.49,165.5,839199999.0
2007-06-19 17:09:00,165.51,165.51,165.49,165.495,839199999.0
2007-06-19 17:10:00,165.51,165.51,165.48,165.48,689199999.0
2007-06-19 17:11:00,165.47,165.48,165.46,165.465,689199999.0
2007-06-19 17:12:00,165.47,165.5,165.465,165.48,1801999991.0
2007-06-19 17:13:00,165.48,165.51,165.46,165.5,1481000005.0
2007-06-19 17:14:00,165.51,165.53,165.48,165.53,1166099987.0
2007-06-19 17:15:00,165.53,165.56,165.51,165.56,1210000008.0
2007-06-19 17:16:00,165.57,165.58,165.56,165.57,1210000008.0
2007-06-19 17:17:00,165.555,165.57,165.545,165.55,1210000008.0
2007-06-19 17:18:00,165.55,165.56,165.55,165.56,790500003.0
2007-06-19 17:19:00,165.56,165.56,165.525,165.53,1761400002.0
2007-06-19 17:20:00,165.54,165.57,165.54,165.57,1134900008.0
2007-06-19 17:21:00,165.56,165.57,165.56,165.57,1134900008.0
2007-06-19 17:22:00,165.57,165.57,165.57,165.57,1134900008.0
2007-06-19 17:23:00,165.57,165.57,165.555,165.555,828100000.0
2007-06-19 17:24:00,165.56,165.56,165.53,165.54,2085799998.0
2007-06-19 17:25:00,165.54,165.55,165.53,165.53,1493299998.0
2007-06-19 17:26:00,165.53,165.54,165.5,165.505,2115500006.0
2007-06-19 17:27:00,165.5,165.51,165.48,165.49,1610400005.0
2007-06-19 17:28:00,165.5,165.55,165.49,165.54,1610400005.0
2007-06-19 17:29:00,165.53,165.56,165.53,165.56,1610400005.0
2007-06-19 17:30:00,165.54,165.55,165.53,165.53,1610400005.0
2007-06-19 17:31:00,165.53,165.54,165.52,165.53,1308899999.0
2007-06-19 17:32:00,165.53,165.54,165.515,165.52,968800003.0
2007-06-19 17:33:00,165.52,165.52,165.5,165.52,1551699989.0
2007-06-19 17:34:00,165.51,165.54,165.51,165.53,1551699989.0
2007-06-19 17:35:00,165.54,165.54,165.515,165.53,848300003.0
2007-06-19 17:36:00,165.53,165.53,165.51,165.51,1096399995.0
2007-06-19 17:37:00,165.52,165.53,165.52,165.53,1096399995.0
2007-06-19 17:38:00,165.52,165.55,165.51,165.53,1994799997.0
2007-06-19 17:39:00,165.54,165.54,165.51,165.52,1994799997.0
2007-06-19 17:40:00,165.51,165.54,165.5,165.5,1994799997.0
2007-06-19 17:41:00,165.5,165.52,165.49,165.52,1994799997.0
2007-06-19 17:42:00,165.52,165.53,165.5,165.5,927200009.0
2007-06-19 17:43:00,165.5,165.51,165.495,165.51,783699995.0
2007-06-19 17:44:00,165.51,165.51,165.5,165.51,2033599996.0
2007-06-19 17:45:00,165.51,165.51,165.5,165.51,72799999.0
2007-06-19 17:46:00,165.51,165.51,165.49,165.5,1923000002.0
2007-06-19 17:47:00,165.5,165.51,165.5,165.5,824000001.0
2007-06-19 17:48:00,165.5,165.51,165.5,165.51,1133400013.0
2007-06-19 17:49:00,165.51,165.51,165.5,165.505,1286999984.0
2007-06-19 17:50:00,165.505,165.54,165.505,165.52,1635399996.0
2007-06-19 17:51:00,165.52,165.55,165.515,165.55,1456400003.0
2007-06-19 17:52:00,165.55,165.55,165.52,165.53,1562000011.0
2007-06-19 17:53:00,165.53,165.58,165.53,165.57,785500005.0
2007-06-19 17:54:00,165.57,165.59,165.56,165.57,1807200006.0
2007-06-19 17:55:00,165.57,165.58,165.55,165.55,558500003.0
2007-06-19 17:56:00,165.56,165.57,165.55,165.56,575400000.0
2007-06-19 17:57:00,165.55,165.56,165.54,165.55,293600001.0
2007-06-19 17:58:00,165.55,165.55,165.54,165.54,383799998.0
2007-06-19 17:59:00,165.55,165.55,165.54,165.55,328000000.0
2007-06-19 18:00:00,165.54,165.56,165.53,165.55,1815399991.0
2007-06-19 18:01:00,165.55,165.58,165.545,165.55,2049000007.0
2007-06-19 18:02:00,165.57,165.57,165.55,165.55,1123800005.0
2007-06-19 18:03:00,165.56,165.56,165.54,165.55,1123800005.0
2007-06-19 18:04:00,165.55,165.57,165.55,165.555,979200004.0
2007-06-19 18:05:00,165.56,165.59,165.56,165.59,1827400006.0
2007-06-19 18:06:00,165.59,165.61,165.57,165.6,1363700001.0
2007-06-19 18:07:00,165.61,165.61,165.57,165.59,1363700001.0
2007-06-19 18:08:00,165.58,165.6,165.57,165.59,1363700001.0
2007-06-19 18:09:00,165.59,165.6,165.59,165.6,475200000.0
2007-06-19 18:10:00,165.6,165.62,165.595,165.61,1739799991.0
2007-06-19 18:11:00,165.61,165.62,165.59,165.61,1818800000.0
2007-06-19 18:12:00,165.62,165.64,165.62,165.64,1818800000.0
2007-06-19 18:13:00,165.65,165.67,165.64,165.67,1818800000.0
2007-06-19 18:14:00,165.67,165.67,165.66,165.66,1818800000.0
2007-06-19 18:15:00,165.66,165.68,165.66,165.68,1308999993.0
2007-06-19 18:16:00,165.68,165.68,165.66,165.67,1251600002.0
2007-06-19 18:17:00,165.67,165.67,165.65,165.65,909600009.0
2007-06-19 18:18:00,165.64,165.64,165.63,165.64,909600009.0
2007-06-19 18:19:00,165.64,165.65,165.64,165.64,596500004.0
2007-06-19 18:20:00,165.64,165.66,165.63,165.66,782400001.0
2007-06-19 18:21:00,165.66,165.66,165.66,165.66,782400001.0
2007-06-19 18:22:00,165.66,165.67,165.655,165.66,1944699972.0
2007-06-19 18:23:00,165.665,165.67,165.65,165.65,708500001.0
2007-06-19 18:24:00,165.66,165.66,165.66,165.66,201999999.0
2007-06-19 18:25:00,165.67,165.67,165.65,165.655,625000004.0
2007-06-19 18:26:00,165.66,165.67,165.66,165.67,585600010.0
2007-06-19 18:27:00,165.67,165.68,165.665,165.68,1273000007.0
2007-06-19 18:28:00,165.67,165.67,165.66,165.66,2117200002.0
2007-06-19 18:29:00,165.68,165.69,165.665,165.68,2117200002.0
2007-06-19 18:30:00,165.66,165.66,165.65,165.65,1392099988.0
2007-06-19 18:31:00,165.66,165.67,165.65,165.655,1392099988.0
2007-06-19 18:32:00,165.66,165.66,165.64,165.65,671500001.0
2007-06-19 18:33:00,165.65,165.65,165.65,165.65,1500000.0
2007-06-19 18:34:00,165.65,165.65,165.61,165.62,594000003.0
2007-06-19 18:35:00,165.62,165.645,165.62,165.64,1552899986.0
2007-06-19 18:36:00,165.64,165.65,165.64,165.65,1078099988.0
2007-06-19 18:37:00,165.64,165.67,165.64,165.65,993800000.0
2007-06-19 18:38:00,165.645,165.67,165.645,165.66,993800000.0
2007-06-19 18:39:00,165.66,165.66,165.66,165.66,167200000.0
2007-06-19 18:40:00,165.66,165.67,165.66,165.67,672800001.0
2007-06-19 18:41:00,165.67,165.68,165.65,165.675,1992600010.0
2007-06-19 18:42:00,165.68,165.68,165.66,165.67,349900000.0
2007-06-19 18:43:00,165.67,165.67,165.66,165.66,307399999.0
2007-06-19 18:44:00,165.67,165.67,165.66,165.67,767799992.0
2007-06-19 18:45:00,165.66,165.66,165.655,165.655,270299992.0
2007-06-19 18:46:00,165.655,165.67,165.655,165.67,929899995.0
2007-06-19 18:47:00,165.67,165.69,165.67,165.67,1370400001.0
2007-06-19 18:48:00,165.67,165.67,165.65,165.65,1039099999.0
2007-06-19 18:49:00,165.65,165.66,165.65,165.66,396999994.0
2007-06-19 18:50:00,165.66,165.66,165.63,165.64,1960399977.0
2007-06-19 18:51:00,165.64,165.66,165.64,165.65,1607199998.0
2007-06-19 18:52:00,165.65,165.66,165.65,165.65,309500000.0
2007-06-19 18:53:00,165.66,165.66,165.64,165.66,844899995.0
2007-06-19 18:54:00,165.65,165.66,165.64,165.64,513799998.0
2007-06-19 18:55:00,165.65,165.65,165.63,165.64,697600005.0
2007-06-19 18:56:00,165.64,165.65,165.635,165.65,690700007.0
2007-06-19 18:57:00,165.63,165.64,165.62,165.64,1334200005.0
2007-06-19 18:58:00,165.63,165.65,165.61,165.64,1334200005.0
2007-06-19 18:59:00,165.63,165.65,165.625,165.65,1334200005.0
2007-06-19 19:00:00,165.65,165.65,165.63,165.64,1782000006.0
2007-06-19 19:01:00,165.64,165.64,165.62,165.63,1413000019.0
2007-06-19 19:02:00,165.63,165.65,165.62,165.65,1815000007.0
2007-06-19 19:03:00,165.635,165.66,165.63,165.65,1815000007.0
2007-06-19 19:04:00,165.66,165.66,165.64,165.65,600400001.0
2007-06-19 19:05:00,165.64,165.65,165.62,165.64,600400001.0
2007-06-19 19:06:00,165.64,165.66,165.63,165.66,600400001.0
2007-06-19 19:07:00,165.66,165.66,165.64,165.64,2008399991.0
2007-06-19 19:08:00,165.65,165.66,165.63,165.66,1772199999.0
2007-06-19 19:09:00,165.655,165.66,165.64,165.65,1772199999.0
2007-06-19 19:10:00,165.65,165.65,165.64,165.64,943999998.0
2007-06-19 19:11:00,165.64,165.64,165.63,165.64,1033700000.0
2007-06-19 19:12:00,165.64,165.65,165.62,165.63,1637099999.0
2007-06-19 19:13:00,165.63,165.64,165.62,165.64,1637099999.0
2007-06-19 19:14:00,165.64,165.64,165.62,165.63,1909600000.0
2007-06-19 19:15:00,165.63,165.66,165.625,165.65,1777999995.0
2007-06-19 19:16:00,165.65,165.65,165.63,165.63,1074699996.0
2007-06-19 19:17:00,165.63,165.63,165.63,165.63,1074699996.0
2007-06-19 19:18:00,165.63,165.63,165.63,165.63,346399999.0
2007-06-19 19:19:00,165.63,165.63,165.62,165.62,297200010.0
2007-06-19 19:20:00,165.63,165.63,165.62,165.63,1577599992.0
2007-06-19 19:21:00,165.63,165.63,165.62,165.62,1937499990.0
2007-06-19 19:22:00,165.62,165.65,165.62,165.64,1991599986.0
2007-06-19 19:23:00,165.635,165.64,165.63,165.63,1991599986.0
2007-06-19 19:24:00,165.625,165.64,165.62,165.62,387399998.0
2007-06-19 19:25:00,165.62,165.63,165.62,165.63,440799996.0
2007-06-19 19:26:00,165.63,165.65,165.62,165.64,725500004.0
2007-06-19 19:27:00,165.64,165.64,165.64,165.64,52000000.0
2007-06-19 19:28:00,165.63,165.64,165.62,165.64,902700002.0
2007-06-19 19:29:00,165.64,165.64,165.63,165.64,139000000.0
2007-06-19 19:30:00,165.64,165.65,165.63,165.64,417299999.0
2007-06-19 19:31:00,165.64,165.65,165.63,165.64,282199995.0
2007-06-19 19:32:00,165.65,165.65,165.65,165.65,40000000.0
2007-06-19 19:33:00,165.65,165.65,165.64,165.64,616500003.0
2007-06-19 19:34:00,165.65,165.65,165.62,165.64,805500001.0
2007-06-19 19:35:00,165.64,165.64,165.62,165.63,603200000.0
2007-06-19 19:36:00,165.63,165.63,165.61,165.63,1032500012.0
2007-06-19 19:37:00,165.63,165.63,165.61,165.62,603200000.0
2007-06-19 19:38:00,165.6,165.63,165.6,165.62,1903899993.0
2007-06-19 19:39:00,165.64,165.64,165.62,165.62,1903899993.0
2007-06-19 19:40:00,165.63,165.63,165.61,165.615,668099993.0
2007-06-19 19:41:00,165.62,165.65,165.61,165.64,1162700011.0
2007-06-19 19:42:00,165.63,165.65,165.63,165.65,771000007.0
2007-06-19 19:43:00,165.65,165.65,165.65,165.65,4000000.0
2007-06-19 19:44:00,165.65,165.65,165.64,165.65,232800000.0
2007-06-19 19:45:00,165.64,165.65,165.63,165.65,976099990.0
2007-06-19 19:46:00,165.64,165.66,165.63,165.655,1651499996.0
2007-06-19 19:47:00,165.66,165.67,165.65,165.66,1359199991.0
2007-06-19 19:48:00,165.66,165.66,165.64,165.64,1359199991.0
2007-06-19 19:49:00,165.64,165.65,165.64,165.65,64000000.0
2007-06-19 19:50:00,165.65,165.65,165.62,165.63,1798899982.0
2007-06-19 19:51:00,165.63,165.63,165.62,165.63,1063600001.0
2007-06-19 19:52:00,165.63,165.63,165.62,165.63,145499999.0
2007-06-19 19:53:00,165.63,165.64,165.62,165.64,468700008.0
2007-06-19 19:54:00,165.64,165.64,165.62,165.62,468400001.0
2007-06-19 19:55:00,165.62,165.62,165.605,165.61,481500005.0
2007-06-19 19:56:00,165.61,165.61,165.61,165.61,165200000.0
2007-06-19 19:57:00,165.61,165.625,165.61,165.62,1321100007.0
2007-06-19 19:58:00,165.615,165.635,165.61,165.62,1717499996.0
2007-06-19 19:59:00,165.62,165.62,165.6,165.6,854499993.0
2007-06-19 20:00:00,165.59,165.59,165.56,165.58,1049400012.0
2007-06-19 20:01:00,165.57,165.58,165.565,165.57,1049400012.0
2007-06-19 20:02:00,165.57,165.575,165.565,165.57,670400011.0
2007-06-19 20:03:00,165.57,165.57,165.57,165.57,662799996.0
2007-06-19 20:04:00,165.57,165.57,165.53,165.55,1840699997.0
2007-06-19 20:05:00,165.55,165.56,165.545,165.56,1088100001.0
2007-06-19 20:06:00,165.57,165.57,165.54,165.565,938399997.0
2007-06-19 20:07:00,165.57,165.58,165.57,165.57,980800006.0
2007-06-19 20:08:00,165.57,165.57,165.56,165.565,1698300009.0
2007-06-19 20:09:00,165.56,165.58,165.55,165.56,1361007998.0
2007-06-19 20:10:00,165.56,165.585,165.56,165.585,332004001.0
2007-06-19 20:11:00,165.59,165.59,165.57,165.57,944400001.0
2007-06-19 20:12:00,165.57,165.58,165.57,165.58,944400001.0
2007-06-19 20:13:00,165.59,165.59,165.58,165.59,1327100010.0
2007-06-19 20:14:00,165.59,165.635,165.59,165.63,1327100010.0
2007-06-19 20:15:00,165.63,165.66,165.63,165.66,1211500012.0
2007-06-19 20:16:00,165.65,165.66,165.615,165.615,1952399976.0
2007-06-19 20:17:00,165.615,165.62,165.61,165.61,812599997.0
2007-06-19 20:18:00,165.61,165.62,165.61,165.62,406800005.0
2007-06-19 20:19:00,165.62,165.625,165.62,165.625,518799999.0
2007-06-19 20:20:00,165.61,165.63,165.61,165.62,1029700000.0
2007-06-19 20:21:00,165.62,165.62,165.615,165.615,308000001.0
2007-06-19 20:22:00,165.61,165.62,165.605,165.62,1429500005.0
2007-06-19 20:23:00,165.62,165.63,165.62,165.62,2005600018.0
2007-06-19 20:24:00,165.63,165.63,165.615,165.63,1042000006.0
2007-06-19 20:25:00,165.63,165.63,165.63,165.63,179200000.0
2007-06-19 20:26:00,165.63,165.63,165.625,165.625,102300000.0
2007-06-19 20:27:00,165.625,165.63,165.625,165.63,60500000.0
2007-06-19 20:28:00,165.63,165.63,165.63,165.63,762800003.0
2007-06-19 20:29:00,165.63,165.64,165.615,165.63,1025799997.0
2007-06-19 20:30:00,165.63,165.63,165.62,165.62,868699982.0
2007-06-19 20:31:00,165.62,165.62,165.585,165.61,1921399998.0
2007-06-19 20:32:00,165.61,165.61,165.59,165.6,1258900001.0
2007-06-19 20:33:00,165.6,165.6,165.575,165.58,1432700000.0
2007-06-19 20:34:00,165.58,165.61,165.575,165.59,2103299996.0
2007-06-19 20:35:00,165.59,165.6,165.58,165.6,1667599993.0
2007-06-19 20:36:00,165.6,165.6,165.58,165.58,596499997.0
2007-06-19 20:37:00,165.58,165.59,165.58,165.58,580800000.0
2007-06-19 20:38:00,165.59,165.59,165.58,165.58,1104799994.0
2007-06-19 20:39:00,165.58,165.6,165.58,165.6,1104799994.0
2007-06-19 20:40:00,165.6,165.61,165.59,165.6,714400003.0
2007-06-19 20:41:00,165.59,165.6,165.57,165.58,1097700002.0
2007-06-19 20:42:00,165.56,165.57,165.56,165.565,1097700002.0
2007-06-19 20:43:00,165.57,165.59,165.57,165.58,710099983.0
2007-06-19 20:44:00,165.58,165.58,165.57,165.575,635799987.0
2007-06-19 20:45:00,165.59,165.59,165.575,165.58,398100001.0
2007-06-19 20:46:00,165.58,165.59,165.57,165.59,425000001.0
2007-06-19 20:47:00,165.59,165.6,165.59,165.6,143100001.0
2007-06-19 20:48:00,165.6,165.6,165.59,165.59,679099997.0
2007-06-19 20:49:00,165.59,165.59,165.59,165.59,905599998.0
2007-06-19 20:50:00,165.59,165.59,165.59,165.59,655200007.0
2007-06-19 20:51:00,165.59,165.59,165.58,165.58,210200002.0
2007-06-19 20:52:00,165.58,165.6,165.58,165.59,510400001.0
2007-06-19 20:53:00,165.59,165.6,165.58,165.6,267100003.0
2007-06-19 20:54:00,165.59,165.62,165.58,165.62,553199999.0
2007-06-19 20:55:00,165.62,165.64,165.62,165.63,377600001.0
2007-06-19 20:56:00,165.63,165.64,165.63,165.64,155200000.0
2007-06-19 20:57:00,165.64,165.64,165.62,165.63,320599997.0
2007-06-19 20:58:00,165.63,165.63,165.62,165.62,232800002.0
2007-06-19 20:59:00,165.62,165.62,165.595,165.615,1990000003.0
2007-06-19 21:00:00,165.62,165.63,165.6,165.63,832299989.0
2007-06-19 21:01:00,165.63,165.63,165.6,165.61,832299989.0
2007-06-19 21:02:00,165.61,165.62,165.6,165.61,955500006.0
2007-06-19 21:03:00,165.605,165.62,165.6,165.615,1080000009.0
2007-06-19 21:04:00,165.62,165.63,165.61,165.63,866200002.0
2007-06-19 21:05:00,165.63,165.64,165.6,165.6,1885800018.0
2007-06-19 21:06:00,165.61,165.62,165.61,165.61,1885800018.0
2007-06-19 21:07:00,165.61,165.615,165.6,165.61,1885800018.0
2007-06-19 21:08:00,165.61,165.61,165.605,165.61,827000012.0
2007-06-19 21:09:00,165.62,165.62,165.61,165.61,1366699995.0
2007-06-19 21:10:00,165.62,165.62,165.605,165.61,1366699995.0
2007-06-19 21:11:00,165.605,165.61,165.605,165.61,311899997.0
2007-06-19 21:12:00,165.61,165.61,165.605,165.61,848400004.0
2007-06-19 21:13:00,165.61,165.62,165.605,165.62,450600004.0
2007-06-19 21:14:00,165.62,165.62,165.62,165.62,947199999.0
2007-06-19 21:15:00,165.62,165.62,165.62,165.62,653600001.0
2007-06-19 21:16:00,165.62,165.63,165.62,165.63,600800004.0
2007-06-19 21:17:00,165.63,165.63,165.62,165.63,1154699998.0
2007-06-19 21:18:00,165.63,165.63,165.625,165.63,172000000.0
2007-06-19 21:19:00,165.63,165.63,165.62,165.625,1750000009.0
2007-06-19 21:20:00,165.625,165.63,165.61,165.625,647100010.0
2007-06-19 21:21:00,165.625,165.625,165.61,165.615,655199989.0
2007-06-19 21:22:00,165.615,165.63,165.61,165.63,1290699999.0
2007-06-19 21:23:00,165.63,165.64,165.61,165.64,642200004.0
2007-06-19 21:24:00,165.63,165.66,165.62,165.66,2011199963.0
2007-06-19 21:25:00,165.64,165.65,165.63,165.64,2011199963.0
2007-06-19 21:26:00,165.64,165.65,165.64,165.65,449799997.0
2007-06-19 21:27:00,165.63,165.65,165.63,165.65,449799997.0
2007-06-19 21:28:00,165.65,165.65,165.64,165.65,420999999.0
2007-06-19 21:29:00,165.64,165.65,165.635,165.64,1222199985.0
2007-06-19 21:30:00,165.64,165.64,165.63,165.64,1049299988.0
2007-06-19 21:31:00,165.64,165.64,165.63,165.64,140799998.0
2007-06-19 21:32:00,165.64,165.64,165.62,165.64,359899999.0
2007-06-19 21:33:00,165.63,165.64,165.62,165.64,1645800001.0
2007-06-19 21:34:00,165.64,165.64,165.64,165.64,68000000.0
2007-06-19 21:35:00,165.64,165.64,165.64,165.64,16800000.0
2007-06-19 21:36:00,165.64,165.64,165.62,165.63,754899994.0
2007-06-19 21:37:00,165.63,165.63,165.63,165.63,656799994.0
2007-06-19 21:38:00,165.63,165.63,165.63,165.63,256799994.0
2007-06-19 21:39:00,165.625,165.63,165.625,165.63,536000006.0
2007-06-19 21:40:00,165.63,165.64,165.63,165.63,425600000.0
2007-06-19 21:41:00,165.63,165.63,165.63,165.63,49200000.0
2007-06-19 21:42:00,165.63,165.63,165.63,165.63,316399997.0
2007-06-19 21:43:00,165.63,165.63,165.625,165.63,250399999.0
2007-06-19 21:44:00,165.63,165.63,165.625,165.63,322099999.0
2007-06-19 21:45:00,165.625,165.63,165.625,165.63,126000005.0
2007-06-19 21:46:00,165.63,165.63,165.62,165.63,872000000.0
2007-06-19 21:47:00,165.63,165.63,165.62,165.62,1303599996.0
2007-06-19 21:48:00,165.62,165.63,165.62,165.62,899099998.0
2007-06-19 21:49:00,165.615,165.62,165.61,165.62,1153500001.0
2007-06-19 21:50:00,165.62,165.62,165.61,165.62,457999997.0
2007-06-19 21:51:00,165.61,165.62,165.61,165.62,859599976.0
2007-06-19 21:52:00,165.62,165.62,165.61,165.62,546299997.0
2007-06-19 21:53:00,165.62,165.63,165.6,165.63,999400012.0
2007-06-19 21:54:00,165.63,165.64,165.62,165.62,1335500005.0
2007-06-19 21:55:00,165.62,165.62,165.62,165.62,81600003.0
2007-06-19 21:56:00,165.62,165.62,165.61,165.61,226899998.0
2007-06-19 21:57:00,165.61,165.61,165.59,165.6,1418799997.0
2007-06-19 21:58:00,165.6,165.63,165.6,165.62,550300000.0
2007-06-19 21:59:00,165.62,165.62,165.6,165.61,239899996.0
2007-06-19 22:00:00,165.61,165.61,165.6,165.61,758400021.0
2007-06-19 22:01:00,165.61,165.62,165.61,165.61,469599998.0
2007-06-19 22:02:00,165.62,165.62,165.605,165.605,230399998.0
2007-06-19 22:03:00,165.61,165.62,165.6,165.61,816600000.0
2007-06-19 22:04:00,165.61,165.62,165.61,165.62,476800001.0
2007-06-19 22:05:00,165.62,165.62,165.605,165.62,207100001.0
2007-06-19 22:06:00,165.62,165.62,165.605,165.62,246199999.0
2007-06-19 22:07:00,165.62,165.62,165.61,165.61,216400003.0
2007-06-19 22:08:00,165.61,165.62,165.61,165.62,160800006.0
2007-06-19 22:09:00,165.62,165.62,165.61,165.62,124200000.0
2007-06-19 22:10:00,165.62,165.62,165.605,165.62,100000000.0
2007-06-19 22:11:00,165.62,165.62,165.62,165.62,95200000.0
2007-06-19 22:12:00,165.62,165.62,165.62,165.62,116800000.0
2007-06-19 22:13:00,165.62,165.62,165.62,165.62,161600000.0
2007-06-19 22:14:00,165.62,165.63,165.62,165.63,77600000.0
2007-06-19 22:15:00,165.63,165.63,165.63,165.63,20000000.0
2007-06-19 22:16:00,165.63,165.63,165.63,165.63,81600000.0
2007-06-19 22:17:00,165.63,165.64,165.63,165.64,293000000.0
2007-06-19 22:18:00,165.64,165.65,165.63,165.64,1010300011.0
2007-06-19 22:19:00,165.64,165.64,165.61,165.63,589099995.0
2007-06-19 22:20:00,165.63,165.64,165.63,165.63,88800000.0
2007-06-19 22:22:00,165.63,165.63,165.63,165.63,24000000.0
2007-06-19 22:23:00,165.62,165.63,165.6,165.62,344900002.0
2007-06-19 22:24:00,165.62,165.63,165.61,165.63,284799999.0
2007-06-19 22:25:00,165.63,165.64,165.62,165.63,343800000.0
2007-06-19 22:26:00,165.63,165.63,165.63,165.63,21500000.0
2007-06-19 22:27:00,165.63,165.63,165.63,165.63,16000000.0
2007-06-19 22:28:00,165.63,165.63,165.61,165.61,288000006.0
2007-06-19 22:29:00,165.61,165.61,165.61,165.61,68000000.0
2007-06-19 22:30:00,165.6,165.62,165.6,165.62,34400000.0
2007-06-19 22:31:00,165.62,165.62,165.6,165.62,63200001.0
2007-06-19 22:32:00,165.62,165.62,165.61,165.62,36000000.0
2007-06-19 22:33:00,165.62,165.62,165.6,165.62,90400002.0
2007-06-19 22:34:00,165.62,165.62,165.62,165.62,12000000.0
2007-06-19 22:36:00,165.61,165.62,165.6,165.62,39200001.0
2007-06-19 22:37:00,165.62,165.62,165.6,165.62,75200001.0
2007-06-19 22:38:00,165.62,165.62,165.6,165.61,327500010.0
2007-06-19 22:39:00,165.61,165.62,165.61,165.61,104800000.0
2007-06-19 22:40:00,165.61,165.62,165.61,165.61,164800000.0
2007-06-19 22:41:00,165.61,165.61,165.6,165.6,73600002.0
2007-06-19 22:42:00,165.6,165.6,165.6,165.6,40000000.0
2007-06-19 22:43:00,165.6,165.6,165.6,165.6,16000000.0
2007-06-19 22:44:00,165.6,165.61,165.6,165.61,18400000.0
2007-06-19 22:45:00,165.6,165.6,165.6,165.6,36800000.0
2007-06-19 22:46:00,165.6,165.62,165.6,165.6,364799998.0
2007-06-19 22:47:00,165.6,165.6,165.6,165.6,98400000.0
2007-06-19 22:48:00,165.6,165.6,165.6,165.6,68800000.0
2007-06-19 22:49:00,165.6,165.61,165.59,165.6,404000002.0
2007-06-19 22:50:00,165.6,165.6,165.59,165.59,76000000.0
2007-06-19 22:51:00,165.59,165.6,165.58,165.585,304000000.0
2007-06-19 22:52:00,165.585,165.59,165.58,165.58,346400000.0
2007-06-19 22:53:00,165.58,165.59,165.58,165.58,94400000.0
2007-06-19 22:54:00,165.58,165.58,165.56,165.57,207100001.0
2007-06-19 22:55:00,165.57,165.58,165.57,165.57,514400002.0
2007-06-19 22:56:00,165.57,165.59,165.57,165.59,900200002.0
2007-06-19 22:57:00,165.59,165.59,165.57,165.58,546400003.0
2007-06-19 22:58:00,165.58,165.59,165.575,165.59,252000007.0
2007-06-19 22:59:00,165.59,165.63,165.58,165.62,1130600004.0
2007-06-19 23:00:00,165.62,165.63,165.61,165.63,206200001.0
2007-06-19 23:01:00,165.63,165.65,165.62,165.62,363100000.0
2007-06-19 23:02:00,165.62,165.62,165.59,165.6,184600000.0
2007-06-19 23:03:00,165.61,165.61,165.6,165.6,29500000.0
2007-06-19 23:04:00,165.61,165.61,165.6,165.6,84000000.0
2007-06-19 23:05:00,165.6,165.6,165.59,165.59,111000000.0
2007-06-19 23:06:00,165.59,165.59,165.58,165.59,286900000.0
2007-06-19 23:07:00,165.59,165.6,165.59,165.6,112000000.0
2007-06-19 23:08:00,165.61,165.61,165.61,165.61,124000000.0
2007-06-19 23:09:00,165.61,165.61,165.61,165.61,14400000.0
2007-06-19 23:10:00,165.61,165.61,165.6,165.6,40000000.0
2007-06-19 23:11:00,165.61,165.61,165.6,165.6,91999999.0
2007-06-19 23:12:00,165.6,165.61,165.6,165.61,61600000.0
2007-06-19 23:13:00,165.61,165.62,165.61,165.61,225600000.0
2007-06-19 23:14:00,165.61,165.61,165.59,165.61,243500000.0
2007-06-19 23:15:00,165.61,165.615,165.61,165.615,66400000.0
2007-06-19 23:16:00,165.615,165.63,165.615,165.62,257600000.0
2007-06-19 23:17:00,165.62,165.62,165.61,165.62,326400000.0
2007-06-19 23:18:00,165.62,165.62,165.61,165.61,137300002.0
2007-06-19 23:19:00,165.61,165.615,165.605,165.61,256800000.0
2007-06-19 23:20:00,165.61,165.61,165.61,165.61,59200000.0
2007-06-19 23:21:00,165.6,165.63,165.6,165.63,334900003.0
2007-06-19 23:22:00,165.63,165.64,165.62,165.64,346100000.0
2007-06-19 23:23:00,165.64,165.64,165.64,165.64,142400000.0
2007-06-19 23:24:00,165.64,165.64,165.62,165.62,219200000.0
2007-06-19 23:25:00,165.62,165.62,165.62,165.62,223200000.0
2007-06-19 23:26:00,165.62,165.63,165.62,165.63,78400000.0
2007-06-19 23:27:00,165.63,165.65,165.62,165.63,667499999.0
2007-06-19 23:28:00,165.63,165.63,165.61,165.63,695000001.0
2007-06-19 23:29:00,165.63,165.63,165.62,165.62,255000000.0
2007-06-19 23:30:00,165.62,165.62,165.605,165.605,261600000.0
2007-06-19 23:31:00,165.605,165.61,165.59,165.6,443000002.0
2007-06-19 23:32:00,165.61,165.62,165.6,165.615,314400000.0
2007-06-19 23:33:00,165.62,165.62,165.6,165.62,344500000.0
2007-06-19 23:34:00,165.62,165.63,165.62,165.63,104000000.0
2007-06-19 23:35:00,165.63,165.63,165.61,165.62,392800000.0
2007-06-19 23:36:00,165.62,165.62,165.62,165.62,48000000.0
2007-06-19 23:37:00,165.62,165.63,165.61,165.62,339400006.0
2007-06-19 23:38:00,165.63,165.63,165.62,165.63,72800000.0
2007-06-19 23:39:00,165.63,165.63,165.61,165.625,183900000.0
2007-06-19 23:40:00,165.63,165.63,165.61,165.615,632099995.0
2007-06-19 23:41:00,165.62,165.63,165.62,165.63,109600000.0
2007-06-19 23:42:00,165.625,165.63,165.625,165.63,12000000.0
2007-06-19 23:43:00,165.63,165.63,165.62,165.63,321900000.0
2007-06-19 23:44:00,165.63,165.64,165.63,165.63,165600000.0
2007-06-19 23:45:00,165.63,165.63,165.63,165.63,144800000.0
2007-06-19 23:46:00,165.63,165.63,165.63,165.63,18400000.0
2007-06-19 23:47:00,165.63,165.645,165.62,165.645,494399999.0
2007-06-19 23:48:00,165.645,165.66,165.63,165.65,739600003.0
2007-06-19 23:49:00,165.65,165.65,165.62,165.62,68200000.0
2007-06-19 23:50:00,165.62,165.625,165.62,165.62,28000000.0
2007-06-19 23:51:00,165.625,165.625,165.6,165.6,521299995.0
2007-06-19 23:52:00,165.62,165.62,165.62,165.62,12000000.0
2007-06-19 23:53:00,165.62,165.625,165.62,165.625,20000000.0
2007-06-19 23:54:00,165.625,165.625,165.61,165.61,72700001.0
2007-06-19 23:55:00,165.61,165.61,165.61,165.61,283099998.0
2007-06-19 23:56:00,165.61,165.61,165.6,165.61,651199994.0
2007-06-19 23:57:00,165.61,165.61,165.6,165.6,613599999.0
2007-06-19 23:58:00,165.6,165.61,165.6,165.61,284000001.0
2007-06-19 23:59:00,165.61,165.625,165.61,165.625,732700003.0
2007-06-20 00:00:00,165.63,165.64,165.63,165.64,507200010.0
2007-06-20 00:01:00,165.64,165.64,165.64,165.64,588800007.0
2007-06-20 00:02:00,165.64,165.64,165.64,165.64,264000004.0
2007-06-20 00:03:00,165.64,165.66,165.64,165.64,632000011.0
2007-06-20 00:04:00,165.64,165.655,165.63,165.63,476000002.0
2007-06-20 00:05:00,165.63,165.66,165.63,165.65,939299995.0
2007-06-20 00:06:00,165.65,165.65,165.64,165.64,314200002.0
2007-06-20 00:07:00,165.64,165.64,165.64,165.64,200000001.0
2007-06-20 00:08:00,165.64,165.65,165.64,165.65,532000005.0
2007-06-20 00:09:00,165.65,165.65,165.63,165.635,736400011.0
2007-06-20 00:10:00,165.64,165.65,165.64,165.64,284100006.0
2007-06-20 00:11:00,165.64,165.645,165.64,165.64,176800002.0
2007-06-20 00:12:00,165.64,165.65,165.64,165.64,493200006.0
2007-06-20 00:13:00,165.64,165.65,165.64,165.645,291200007.0
2007-06-20 00:14:00,165.65,165.66,165.65,165.65,606400008.0
2007-06-20 00:15:00,165.66,165.67,165.64,165.64,722799991.0
2007-06-20 00:16:00,165.64,165.65,165.64,165.65,384599984.0
2007-06-20 00:17:00,165.65,165.65,165.64,165.65,687300015.0
2007-06-20 00:18:00,165.65,165.65,165.65,165.65,124000003.0
2007-06-20 00:19:00,165.65,165.67,165.65,165.65,187200004.0
2007-06-20 00:20:00,165.66,165.685,165.64,165.65,902499987.0
2007-06-20 00:21:00,165.65,165.67,165.64,165.64,419999999.0
2007-06-20 00:22:00,165.65,165.65,165.65,165.65,188000009.0
2007-06-20 00:23:00,165.65,165.65,165.65,165.65,22400000.0
2007-06-20 00:24:00,165.65,165.66,165.65,165.66,201600000.0
2007-06-20 00:25:00,165.66,165.66,165.65,165.66,448099993.0
2007-06-20 00:26:00,165.65,165.67,165.65,165.665,349600008.0
2007-06-20 00:27:00,165.665,165.665,165.665,165.665,400000.0
2007-06-20 00:29:00,165.665,165.665,165.655,165.655,77400000.0
2007-06-20 00:30:00,165.655,165.66,165.65,165.66,182599994.0
2007-06-20 00:31:00,165.66,165.66,165.65,165.65,249700007.0
2007-06-20 00:32:00,165.655,165.66,165.65,165.655,16500000.0
2007-06-20 00:33:00,165.655,165.655,165.655,165.655,600000.0
2007-06-20 00:34:00,165.655,165.655,165.655,165.655,200000.0
2007-06-20 00:36:00,165.65,165.65,165.65,165.65,19200000.0
2007-06-20 00:37:00,165.65,165.65,165.64,165.65,535699999.0
2007-06-20 00:38:00,165.65,165.65,165.64,165.64,916399997.0
2007-06-20 00:39:00,165.65,165.65,165.64,165.64,220000000.0
2007-06-20 00:40:00,165.64,165.64,165.62,165.64,212399999.0
2007-06-20 00:41:00,165.64,165.64,165.64,165.64,16000000.0
2007-06-20 00:42:00,165.64,165.65,165.64,165.64,681599998.0
2007-06-20 00:43:00,165.64,165.65,165.64,165.65,219199999.0
2007-06-20 00:44:00,165.65,165.65,165.635,165.65,540300008.0
2007-06-20 00:45:00,165.65,165.65,165.64,165.64,83599997.0
2007-06-20 00:48:00,165.65,165.65,165.645,165.645,53600000.0
2007-06-20 00:50:00,165.65,165.67,165.635,165.65,674799999.0
2007-06-20 00:51:00,165.65,165.66,165.63,165.65,835999996.0
2007-06-20 00:52:00,165.64,165.68,165.64,165.68,757999983.0
2007-06-20 00:53:00,165.68,165.7,165.67,165.67,1142199992.0
2007-06-20 00:54:00,165.67,165.67,165.67,165.67,236800000.0
2007-06-20 00:55:00,165.67,165.67,165.67,165.67,76800000.0
2007-06-20 00:56:00,165.67,165.68,165.66,165.68,535100000.0
2007-06-20 00:57:00,165.67,165.68,165.66,165.67,334600001.0
2007-06-20 00:58:00,165.675,165.675,165.65,165.65,372799999.0
2007-06-20 00:59:00,165.65,165.665,165.64,165.66,175799998.0
2007-06-20 01:00:00,165.66,165.66,165.65,165.65,437600001.0
2007-06-20 01:01:00,165.65,165.65,165.645,165.645,555399997.0
2007-06-20 01:02:00,165.645,165.655,165.645,165.65,584799988.0
2007-06-20 01:03:00,165.65,165.66,165.65,165.66,1054499999.0
2007-06-20 01:04:00,165.66,165.66,165.645,165.645,824999994.0
2007-06-20 01:05:00,165.65,165.66,165.63,165.63,1794799999.0
2007-06-20 01:06:00,165.63,165.63,165.61,165.62,1442099999.0
2007-06-20 01:07:00,165.62,165.63,165.62,165.63,488000018.0
2007-06-20 01:08:00,165.62,165.63,165.62,165.62,605600001.0
2007-06-20 01:09:00,165.62,165.64,165.62,165.64,1059999996.0
2007-06-20 01:10:00,165.64,165.65,165.63,165.65,884799998.0
2007-06-20 01:11:00,165.65,165.65,165.62,165.62,112700002.0
2007-06-20 01:12:00,165.63,165.635,165.63,165.635,200000000.0
2007-06-20 01:13:00,165.64,165.64,165.62,165.63,477500001.0
2007-06-20 01:14:00,165.63,165.63,165.62,165.62,171400000.0
2007-06-20 01:15:00,165.62,165.625,165.62,165.62,240000000.0
2007-06-20 01:16:00,165.62,165.62,165.62,165.62,198400000.0
2007-06-20 01:17:00,165.62,165.62,165.61,165.62,63100000.0
2007-06-20 01:18:00,165.62,165.625,165.61,165.625,137600001.0
2007-06-20 01:19:00,165.625,165.625,165.62,165.625,12900000.0
2007-06-20 01:20:00,165.625,165.625,165.625,165.625,300000.0
2007-06-20 01:21:00,165.625,165.625,165.625,165.625,300000.0
2007-06-20 01:22:00,165.625,165.625,165.6,165.6,12600000.0
2007-06-20 01:23:00,165.61,165.63,165.61,165.62,224000002.0
2007-06-20 01:24:00,165.625,165.63,165.62,165.63,677000010.0
2007-06-20 01:25:00,165.63,165.63,165.6,165.61,676099999.0
2007-06-20 01:26:00,165.61,165.61,165.6,165.61,630200000.0
2007-06-20 01:27:00,165.61,165.61,165.6,165.6,353600000.0
2007-06-20 01:28:00,165.61,165.62,165.6,165.61,4000000.0
2007-06-20 01:29:00,165.6,165.6,165.6,165.6,4000000.0
2007-06-20 01:30:00,165.595,165.595,165.59,165.59,8800000.0
2007-06-20 01:31:00,165.6,165.64,165.6,165.62,108599999.0
2007-06-20 01:32:00,165.62,165.63,165.59,165.6,860000004.0
2007-06-20 01:33:00,165.59,165.64,165.59,165.62,989999996.0
2007-06-20 01:34:00,165.63,165.63,165.6,165.61,764599993.0
2007-06-20 01:35:00,165.61,165.61,165.6,165.6,1342199986.0
2007-06-20 01:36:00,165.6,165.61,165.6,165.6,1502099984.0
2007-06-20 01:37:00,165.6,165.61,165.6,165.6,1502099984.0
2007-06-20 01:38:00,165.6,165.62,165.6,165.61,644599994.0
2007-06-20 01:39:00,165.605,165.61,165.605,165.61,21600000.0
2007-06-20 01:40:00,165.615,165.62,165.61,165.61,44299998.0
2007-06-20 01:41:00,165.62,165.625,165.62,165.625,4400000.0
2007-06-20 01:42:00,165.625,165.625,165.625,165.625,2100000.0
2007-06-20 01:43:00,165.625,165.625,165.625,165.625,3900000.0
2007-06-20 01:44:00,165.625,165.625,165.625,165.625,2700000.0
2007-06-20 01:45:00,165.625,165.625,165.595,165.6,621099989.0
2007-06-20 01:46:00,165.605,165.62,165.6,165.61,616499999.0
2007-06-20 01:47:00,165.61,165.64,165.61,165.63,250600002.0
2007-06-20 01:48:00,165.63,165.635,165.63,165.635,7700000.0
2007-06-20 01:49:00,165.635,165.635,165.635,165.635,7700000.0
2007-06-20 01:50:00,165.635,165.635,165.635,165.635,10100000.0
2007-06-20 01:51:00,165.635,165.665,165.635,165.645,475300004.0
2007-06-20 01:52:00,165.64,165.66,165.635,165.645,1649199991.0
2007-06-20 01:53:00,165.65,165.66,165.645,165.65,1556899992.0
2007-06-20 01:54:00,165.65,165.66,165.64,165.66,1090999991.0
2007-06-20 01:55:00,165.66,165.68,165.65,165.68,790699999.0
2007-06-20 01:56:00,165.68,165.7,165.68,165.69,1045800003.0
2007-06-20 01:57:00,165.69,165.7,165.675,165.69,1904900003.0
2007-06-20 01:58:00,165.68,165.71,165.68,165.7,1342800001.0
2007-06-20 01:59:00,165.695,165.71,165.685,165.7,1342800001.0
2007-06-20 02:00:00,165.7,165.705,165.69,165.69,965199991.0
2007-06-20 02:01:00,165.67,165.69,165.65,165.66,1316000005.0
2007-06-20 02:02:00,165.665,165.69,165.66,165.69,1316000005.0
2007-06-20 02:03:00,165.69,165.69,165.67,165.68,751599984.0
2007-06-20 02:04:00,165.68,165.71,165.67,165.7,1158199974.0
2007-06-20 02:05:00,165.7,165.74,165.7,165.74,1176999992.0
2007-06-20 02:06:00,165.75,165.77,165.74,165.74,1650699991.0
2007-06-20 02:07:00,165.74,165.77,165.74,165.76,1650699991.0
2007-06-20 02:08:00,165.76,165.77,165.74,165.74,1941500001.0
2007-06-20 02:09:00,165.74,165.74,165.7,165.72,1184900006.0
2007-06-20 02:10:00,165.72,165.73,165.71,165.71,1229599995.0
2007-06-20 02:11:00,165.71,165.71,165.67,165.68,1964000009.0
2007-06-20 02:12:00,165.68,165.69,165.675,165.685,466499999.0
2007-06-20 02:13:00,165.69,165.71,165.68,165.71,527299992.0
2007-06-20 02:14:00,165.71,165.72,165.69,165.7,814900000.0
2007-06-20 02:15:00,165.7,165.7,165.7,165.7,309600003.0
2007-06-20 02:16:00,165.7,165.71,165.69,165.69,532899997.0
2007-06-20 02:17:00,165.69,165.69,165.655,165.66,1583999986.0
2007-06-20 02:18:00,165.66,165.67,165.655,165.67,1213000001.0
2007-06-20 02:19:00,165.67,165.68,165.67,165.68,449499998.0
2007-06-20 02:20:00,165.68,165.7,165.68,165.69,798600002.0
2007-06-20 02:21:00,165.69,165.69,165.64,165.65,1100699997.0
2007-06-20 02:22:00,165.63,165.63,165.6,165.63,1115099997.0
2007-06-20 02:23:00,165.64,165.64,165.63,165.64,1115099997.0
2007-06-20 02:24:00,165.64,165.66,165.625,165.625,1129299997.0
2007-06-20 02:25:00,165.63,165.63,165.62,165.625,1554399987.0
2007-06-20 02:26:00,165.64,165.64,165.62,165.62,1592899988.0
2007-06-20 02:27:00,165.62,165.64,165.6,165.605,1769600007.0
2007-06-20 02:28:00,165.61,165.61,165.595,165.61,445800001.0
2007-06-20 02:29:00,165.61,165.62,165.6,165.605,975900019.0
2007-06-20 02:30:00,165.605,165.64,165.605,165.63,1684099985.0
2007-06-20 02:31:00,165.63,165.65,165.63,165.63,547700008.0
2007-06-20 02:32:00,165.65,165.65,165.64,165.64,454700010.0
2007-06-20 02:33:00,165.64,165.65,165.63,165.63,435600000.0
2007-06-20 02:34:00,165.64,165.65,165.63,165.65,277399999.0
2007-06-20 02:35:00,165.65,165.65,165.645,165.645,34400000.0
2007-06-20 02:36:00,165.65,165.66,165.645,165.66,501400021.0
2007-06-20 02:37:00,165.66,165.67,165.66,165.67,197599998.0
2007-06-20 02:38:00,165.67,165.68,165.66,165.68,451500001.0
2007-06-20 02:39:00,165.68,165.68,165.67,165.67,636899999.0
2007-06-20 02:40:00,165.67,165.68,165.67,165.68,73799996.0
2007-06-20 02:41:00,165.68,165.68,165.65,165.66,568300001.0
2007-06-20 02:42:00,165.66,165.66,165.655,165.66,344100008.0
2007-06-20 02:43:00,165.66,165.66,165.66,165.66,232200006.0
2007-06-20 02:44:00,165.66,165.66,165.66,165.66,484300002.0
2007-06-20 02:45:00,165.66,165.67,165.66,165.66,587600014.0
2007-06-20 02:46:00,165.66,165.68,165.66,165.67,1117700029.0
2007-06-20 02:47:00,165.67,165.67,165.66,165.66,329300004.0
2007-06-20 02:48:00,165.66,165.68,165.66,165.68,124100001.0
2007-06-20 02:49:00,165.68,165.69,165.68,165.68,245599997.0
2007-06-20 02:50:00,165.68,165.68,165.68,165.68,72800000.0
2007-06-20 02:51:00,165.68,165.68,165.67,165.68,178200001.0
2007-06-20 02:52:00,165.67,165.71,165.67,165.7,1300000002.0
2007-06-20 02:53:00,165.7,165.7,165.68,165.69,539200004.0
2007-06-20 02:54:00,165.69,165.71,165.68,165.69,1811500014.0
2007-06-20 02:55:00,165.71,165.71,165.66,165.66,1532099984.0
2007-06-20 02:56:00,165.67,165.67,165.63,165.635,1532099984.0
2007-06-20 02:57:00,165.635,165.65,165.635,165.65,1072200002.0
2007-06-20 02:58:00,165.65,165.65,165.64,165.65,1151000002.0
2007-06-20 02:59:00,165.66,165.67,165.65,165.66,1141399993.0
2007-06-20 03:00:00,165.66,165.66,165.66,165.66,82300000.0
2007-06-20 03:01:00,165.66,165.66,165.65,165.655,553199999.0
2007-06-20 03:02:00,165.66,165.66,165.64,165.65,1313599997.0
2007-06-20 03:03:00,165.645,165.66,165.645,165.655,1278399995.0
2007-06-20 03:04:00,165.655,165.67,165.655,165.665,656899998.0
2007-06-20 03:05:00,165.66,165.69,165.66,165.69,914399979.0
2007-06-20 03:06:00,165.68,165.69,165.675,165.68,914399979.0
2007-06-20 03:07:00,165.67,165.68,165.67,165.68,358500000.0
2007-06-20 03:08:00,165.68,165.68,165.675,165.675,714400000.0
2007-06-20 03:09:00,165.68,165.68,165.65,165.67,857699998.0
2007-06-20 03:10:00,165.67,165.675,165.67,165.67,728499996.0
2007-06-20 03:11:00,165.67,165.68,165.66,165.675,273099999.0
2007-06-20 03:12:00,165.685,165.685,165.66,165.66,169899997.0
2007-06-20 03:13:00,165.665,165.68,165.645,165.65,1698100007.0
2007-06-20 03:14:00,165.66,165.67,165.65,165.66,740899999.0
2007-06-20 03:15:00,165.66,165.66,165.65,165.66,805899996.0
2007-06-20 03:16:00,165.66,165.66,165.65,165.66,387700006.0
2007-06-20 03:17:00,165.66,165.66,165.645,165.65,899900011.0
2007-06-20 03:18:00,165.65,165.66,165.65,165.66,669000006.0
2007-06-20 03:19:00,165.66,165.66,165.65,165.655,151500002.0
2007-06-20 03:21:00,165.655,165.655,165.655,165.655,8000000.0
2007-06-20 03:22:00,165.65,165.66,165.65,165.65,1005199979.0
2007-06-20 03:23:00,165.65,165.65,165.65,165.65,358599992.0
2007-06-20 03:24:00,165.65,165.66,165.65,165.65,390400002.0
2007-06-20 03:25:00,165.65,165.66,165.65,165.65,496800001.0
2007-06-20 03:26:00,165.65,165.65,165.64,165.64,492999995.0
2007-06-20 03:27:00,165.64,165.64,165.62,165.62,979799984.0
2007-06-20 03:28:00,165.62,165.63,165.615,165.62,628199986.0
2007-06-20 03:29:00,165.62,165.62,165.61,165.61,1417900004.0
2007-06-20 03:30:00,165.61,165.61,165.6,165.6,1001799992.0
2007-06-20 03:31:00,165.6,165.6,165.58,165.6,1469399985.0
2007-06-20 03:32:00,165.6,165.61,165.6,165.61,463899997.0
2007-06-20 03:33:00,165.61,165.61,165.595,165.61,235199998.0
2007-06-20 03:34:00,165.61,165.615,165.61,165.615,252399996.0
2007-06-20 03:35:00,165.615,165.65,165.615,165.65,576200005.0
2007-06-20 03:36:00,165.65,165.65,165.625,165.63,1720400002.0
2007-06-20 03:37:00,165.63,165.645,165.63,165.64,731700006.0
2007-06-20 03:38:00,165.64,165.65,165.625,165.635,933499995.0
2007-06-20 03:39:00,165.64,165.65,165.63,165.63,1137800013.0
2007-06-20 03:40:00,165.64,165.65,165.625,165.63,1448900012.0
2007-06-20 03:41:00,165.625,165.64,165.625,165.64,231799996.0
2007-06-20 03:42:00,165.64,165.65,165.625,165.64,558300005.0
2007-06-20 03:43:00,165.64,165.67,165.63,165.66,796500004.0
2007-06-20 03:44:00,165.66,165.68,165.655,165.675,1527999986.0
2007-06-20 03:45:00,165.68,165.7,165.675,165.7,1115400004.0
2007-06-20 03:46:00,165.7,165.7,165.69,165.7,1413400007.0
2007-06-20 03:47:00,165.7,165.7,165.69,165.695,1419800001.0
2007-06-20 03:48:00,165.69,165.72,165.69,165.705,1491499985.0
2007-06-20 03:49:00,165.7,165.71,165.69,165.7,1765699992.0
2007-06-20 03:50:00,165.69,165.71,165.69,165.7,1765699992.0
2007-06-20 03:51:00,165.69,165.7,165.65,165.65,1765699992.0
2007-06-20 03:52:00,165.66,165.66,165.645,165.65,1765699992.0
2007-06-20 03:53:00,165.645,165.65,165.64,165.64,1001999996.0
2007-06-20 03:54:00,165.64,165.66,165.64,165.66,1887199973.0
2007-06-20 03:55:00,165.65,165.66,165.61,165.61,1432799987.0
2007-06-20 03:56:00,165.61,165.64,165.61,165.64,728300002.0
2007-06-20 03:57:00,165.64,165.64,165.63,165.64,646400005.0
2007-06-20 03:58:00,165.65,165.66,165.64,165.65,1686600027.0
2007-06-20 03:59:00,165.65,165.65,165.64,165.645,1075999998.0
2007-06-20 04:00:00,165.64,165.65,165.64,165.65,433600001.0
2007-06-20 04:01:00,165.65,165.65,165.64,165.64,135999999.0
2007-06-20 04:02:00,165.64,165.645,165.63,165.64,995000002.0
2007-06-20 04:03:00,165.64,165.64,165.64,165.64,653599999.0
2007-06-20 04:04:00,165.64,165.65,165.63,165.64,427799997.0
2007-06-20 04:05:00,165.64,165.64,165.62,165.63,533600002.0
2007-06-20 04:06:00,165.63,165.67,165.63,165.655,1372799994.0
2007-06-20 04:07:00,165.655,165.66,165.645,165.65,970799996.0
2007-06-20 04:08:00,165.66,165.66,165.65,165.66,398899995.0
2007-06-20 04:09:00,165.66,165.66,165.65,165.65,239200000.0
2007-06-20 04:10:00,165.65,165.67,165.65,165.66,264000003.0
2007-06-20 04:11:00,165.66,165.66,165.64,165.65,661500002.0
2007-06-20 04:12:00,165.65,165.65,165.6,165.62,1202199995.0
2007-06-20 04:13:00,165.62,165.64,165.62,165.64,1058000008.0
2007-06-20 04:14:00,165.64,165.64,165.61,165.63,1909399998.0
2007-06-20 04:15:00,165.64,165.65,165.61,165.64,1201499997.0
2007-06-20 04:16:00,165.64,165.65,165.64,165.65,511999996.0
2007-06-20 04:17:00,165.65,165.65,165.63,165.64,809700011.0
2007-06-20 04:18:00,165.64,165.65,165.62,165.645,916800008.0
2007-06-20 04:19:00,165.645,165.66,165.63,165.63,2059300009.0
2007-06-20 04:20:00,165.64,165.64,165.59,165.62,1560000006.0
2007-06-20 04:21:00,165.62,165.65,165.62,165.63,1528099983.0
2007-06-20 04:22:00,165.63,165.635,165.62,165.62,724800001.0
2007-06-20 04:23:00,165.62,165.655,165.62,165.65,949900015.0
2007-06-20 04:24:00,165.65,165.68,165.645,165.67,822699990.0
2007-06-20 04:25:00,165.67,165.71,165.67,165.69,1125999997.0
2007-06-20 04:26:00,165.69,165.71,165.68,165.7,1017600009.0
2007-06-20 04:27:00,165.7,165.72,165.685,165.72,767100010.0
2007-06-20 04:28:00,165.72,165.72,165.67,165.67,1103600010.0
2007-06-20 04:29:00,165.68,165.68,165.665,165.67,814599987.0
2007-06-20 04:30:00,165.67,165.67,165.65,165.65,902600004.0
2007-06-20 04:31:00,165.65,165.67,165.64,165.66,1722899971.0
2007-06-20 04:32:00,165.65,165.68,165.65,165.66,2035699998.0
2007-06-20 04:33:00,165.67,165.67,165.63,165.63,200400002.0
2007-06-20 04:34:00,165.64,165.65,165.635,165.635,200400002.0
2007-06-20 04:35:00,165.64,165.655,165.64,165.655,104400002.0
2007-06-20 04:36:00,165.655,165.67,165.655,165.67,405199999.0
2007-06-20 04:37:00,165.67,165.67,165.67,165.67,36000000.0
2007-06-20 04:38:00,165.67,165.67,165.66,165.66,144800000.0
2007-06-20 04:39:00,165.66,165.66,165.645,165.65,1718600030.0
2007-06-20 04:40:00,165.66,165.66,165.645,165.655,805099996.0
2007-06-20 04:41:00,165.66,165.67,165.66,165.67,710100006.0
2007-06-20 04:42:00,165.67,165.67,165.66,165.67,223399999.0
2007-06-20 04:43:00,165.67,165.68,165.665,165.665,738199995.0
2007-06-20 04:44:00,165.665,165.68,165.665,165.665,274900007.0
2007-06-20 04:45:00,165.665,165.67,165.645,165.65,1527200028.0
2007-06-20 04:46:00,165.655,165.67,165.655,165.67,109600000.0
2007-06-20 04:47:00,165.66,165.67,165.655,165.67,108099998.0
2007-06-20 04:48:00,165.67,165.68,165.66,165.68,850300009.0
2007-06-20 04:49:00,165.68,165.68,165.68,165.68,519300007.0
2007-06-20 04:50:00,165.68,165.69,165.665,165.68,1020700006.0
2007-06-20 04:51:00,165.68,165.69,165.67,165.69,966300003.0
2007-06-20 04:52:00,165.69,165.69,165.68,165.68,154200000.0
2007-06-20 04:53:00,165.69,165.7,165.68,165.68,653199998.0
2007-06-20 04:54:00,165.69,165.7,165.69,165.69,284300000.0
2007-06-20 04:55:00,165.69,165.7,165.685,165.69,801200002.0
2007-06-20 04:56:00,165.69,165.695,165.69,165.69,804799971.0
2007-06-20 04:57:00,165.69,165.7,165.69,165.69,810699984.0
2007-06-20 04:58:00,165.69,165.69,165.69,165.69,82399999.0
2007-06-20 04:59:00,165.69,165.7,165.67,165.7,684500004.0
2007-06-20 05:00:00,165.7,165.72,165.695,165.7,906599997.0
2007-06-20 05:01:00,165.705,165.73,165.695,165.73,746699999.0
2007-06-20 05:02:00,165.73,165.73,165.72,165.73,528699991.0
2007-06-20 05:03:00,165.73,165.73,165.68,165.69,1110900001.0
2007-06-20 05:04:00,165.685,165.7,165.685,165.7,388500004.0
2007-06-20 05:05:00,165.7,165.7,165.685,165.69,450400008.0
2007-06-20 05:06:00,165.69,165.7,165.685,165.695,212200000.0
2007-06-20 05:07:00,165.7,165.7,165.69,165.69,83100000.0
2007-06-20 05:08:00,165.69,165.69,165.685,165.69,460200009.0
2007-06-20 05:09:00,165.69,165.71,165.69,165.69,608000013.0
2007-06-20 05:10:00,165.69,165.7,165.68,165.69,806400008.0
2007-06-20 05:11:00,165.69,165.69,165.68,165.68,430700003.0
2007-06-20 05:12:00,165.69,165.69,165.68,165.68,470100002.0
2007-06-20 05:13:00,165.68,165.69,165.68,165.69,201700007.0
2007-06-20 05:14:00,165.69,165.69,165.67,165.68,229300003.0
2007-06-20 05:15:00,165.68,165.68,165.67,165.68,104800003.0
2007-06-20 05:16:00,165.68,165.68,165.67,165.67,167200003.0
2007-06-20 05:17:00,165.67,165.67,165.67,165.67,100799999.0
2007-06-20 05:18:00,165.67,165.67,165.67,165.67,124699996.0
2007-06-20 05:19:00,165.67,165.68,165.67,165.68,297700005.0
2007-06-20 05:21:00,165.68,165.7,165.68,165.69,802899995.0
2007-06-20 05:22:00,165.69,165.71,165.69,165.69,593499989.0
2007-06-20 05:23:00,165.68,165.7,165.68,165.7,752299986.0
2007-06-20 05:24:00,165.7,165.71,165.7,165.705,510999998.0
2007-06-20 05:25:00,165.7,165.71,165.69,165.71,1021199999.0
2007-06-20 05:26:00,165.71,165.71,165.7,165.7,214199991.0
2007-06-20 05:27:00,165.7,165.71,165.7,165.71,451600001.0
2007-06-20 05:28:00,165.71,165.71,165.7,165.7,76800001.0
2007-06-20 05:29:00,165.7,165.7,165.69,165.7,365399996.0
2007-06-20 05:31:00,165.7,165.7,165.69,165.69,115900001.0
2007-06-20 05:32:00,165.69,165.7,165.69,165.7,40000000.0
2007-06-20 05:33:00,165.7,165.7,165.69,165.69,37600000.0
2007-06-20 05:34:00,165.69,165.7,165.69,165.7,166300001.0
2007-06-20 05:35:00,165.7,165.7,165.7,165.7,240000000.0
2007-06-20 05:36:00,165.7,165.71,165.7,165.71,185499999.0
2007-06-20 05:37:00,165.71,165.71,165.68,165.69,644299985.0
2007-06-20 05:38:00,165.69,165.71,165.69,165.7,348800001.0
2007-06-20 05:39:00,165.7,165.7,165.69,165.7,113600001.0
2007-06-20 05:40:00,165.7,165.7,165.68,165.685,313299998.0
2007-06-20 05:41:00,165.69,165.71,165.685,165.705,986099993.0
2007-06-20 05:42:00,165.705,165.71,165.7,165.7,426600000.0
2007-06-20 05:43:00,165.7,165.7,165.695,165.7,122400000.0
2007-06-20 05:44:00,165.7,165.7,165.68,165.68,65600000.0
2007-06-20 05:45:00,165.68,165.7,165.67,165.69,1053700008.0
2007-06-20 05:46:00,165.69,165.7,165.68,165.7,405600000.0
2007-06-20 05:47:00,165.7,165.71,165.69,165.7,324700002.0
2007-06-20 05:48:00,165.7,165.7,165.68,165.68,886399983.0
2007-06-20 05:49:00,165.68,165.69,165.68,165.68,190399997.0
2007-06-20 05:50:00,165.68,165.68,165.68,165.68,112000000.0
2007-06-20 05:51:00,165.68,165.68,165.66,165.66,584799997.0
2007-06-20 05:52:00,165.66,165.68,165.66,165.68,488000000.0
2007-06-20 05:53:00,165.68,165.69,165.68,165.69,347200016.0
2007-06-20 05:54:00,165.69,165.7,165.675,165.68,1147200009.0
2007-06-20 05:55:00,165.68,165.68,165.68,165.68,281600004.0
2007-06-20 05:56:00,165.68,165.71,165.67,165.68,493399999.0
2007-06-20 05:57:00,165.68,165.69,165.67,165.68,892600002.0
2007-06-20 05:58:00,165.68,165.68,165.66,165.665,489300003.0
2007-06-20 05:59:00,165.65,165.67,165.65,165.67,371500000.0
2007-06-20 06:00:00,165.67,165.67,165.66,165.66,478099994.0
2007-06-20 06:01:00,165.66,165.68,165.65,165.67,1173599982.0
2007-06-20 06:02:00,165.66,165.68,165.64,165.66,1156300008.0
2007-06-20 06:03:00,165.66,165.67,165.65,165.66,298100001.0
2007-06-20 06:04:00,165.66,165.67,165.66,165.66,769900000.0
2007-06-20 06:05:00,165.66,165.66,165.63,165.63,1249900007.0
2007-06-20 06:06:00,165.63,165.645,165.63,165.64,348800000.0
2007-06-20 06:07:00,165.64,165.64,165.625,165.63,508099998.0
2007-06-20 06:08:00,165.63,165.63,165.61,165.62,613199999.0
2007-06-20 06:09:00,165.62,165.63,165.62,165.63,1306800027.0
2007-06-20 06:10:00,165.63,165.64,165.62,165.63,1214900023.0
2007-06-20 06:11:00,165.63,165.64,165.63,165.63,978300020.0
2007-06-20 06:12:00,165.63,165.64,165.625,165.63,1594600013.0
2007-06-20 06:13:00,165.63,165.65,165.625,165.64,799400016.0
2007-06-20 06:14:00,165.64,165.64,165.63,165.63,377100006.0
2007-06-20 06:15:00,165.635,165.66,165.635,165.66,1972200002.0
2007-06-20 06:16:00,165.655,165.66,165.655,165.66,111499999.0
2007-06-20 06:17:00,165.66,165.66,165.66,165.66,103099999.0
2007-06-20 06:18:00,165.66,165.66,165.66,165.66,199299999.0
2007-06-20 06:19:00,165.66,165.67,165.66,165.66,925400018.0
2007-06-20 06:20:00,165.65,165.65,165.65,165.65,36000000.0
2007-06-20 06:23:00,165.65,165.65,165.65,165.65,13600000.0
2007-06-20 06:24:00,165.65,165.65,165.64,165.65,240500006.0
2007-06-20 06:25:00,165.65,165.66,165.64,165.66,258200000.0
2007-06-20 06:26:00,165.66,165.66,165.66,165.66,98400000.0
2007-06-20 06:27:00,165.66,165.665,165.655,165.655,157000000.0
2007-06-20 06:28:00,165.65,165.67,165.65,165.67,184899998.0
2007-06-20 06:29:00,165.67,165.67,165.67,165.67,249000000.0
2007-06-20 06:30:00,165.66,165.67,165.655,165.66,656600010.0
2007-06-20 06:31:00,165.655,165.67,165.65,165.67,324000001.0
2007-06-20 06:32:00,165.67,165.67,165.66,165.66,305200000.0
2007-06-20 06:33:00,165.67,165.67,165.66,165.66,222299998.0
2007-06-20 06:34:00,165.66,165.66,165.64,165.65,344800000.0
2007-06-20 06:35:00,165.65,165.66,165.63,165.64,479100002.0
2007-06-20 06:36:00,165.65,165.67,165.645,165.645,1823000009.0
2007-06-20 06:37:00,165.65,165.67,165.65,165.67,348499996.0
2007-06-20 06:38:00,165.665,165.665,165.66,165.66,45600000.0
2007-06-20 06:39:00,165.66,165.67,165.66,165.66,23200000.0
2007-06-20 06:40:00,165.67,165.68,165.66,165.68,547900000.0
2007-06-20 06:41:00,165.68,165.69,165.675,165.69,1785200016.0
2007-06-20 06:42:00,165.685,165.685,165.685,165.685,4000000.0
2007-06-20 06:43:00,165.69,165.69,165.69,165.69,36800000.0
2007-06-20 06:44:00,165.69,165.69,165.68,165.68,292800005.0
2007-06-20 06:45:00,165.68,165.68,165.68,165.68,168000006.0
2007-06-20 06:46:00,165.68,165.69,165.68,165.685,1618800024.0
2007-06-20 06:47:00,165.685,165.685,165.68,165.68,294100007.0
2007-06-20 06:48:00,165.68,165.68,165.68,165.68,15200000.0
2007-06-20 06:49:00,165.68,165.68,165.68,165.68,421600007.0
2007-06-20 06:50:00,165.68,165.69,165.68,165.69,1061599989.0
2007-06-20 06:51:00,165.69,165.69,165.69,165.69,65600000.0
2007-06-20 06:52:00,165.69,165.69,165.69,165.69,305600000.0
2007-06-20 06:53:00,165.69,165.69,165.68,165.685,176000000.0
2007-06-20 06:54:00,165.685,165.685,165.68,165.68,257600000.0
2007-06-20 06:55:00,165.68,165.7,165.68,165.69,461600002.0
2007-06-20 06:56:00,165.69,165.7,165.685,165.7,201600000.0
2007-06-20 06:57:00,165.7,165.7,165.7,165.7,14400000.0
2007-06-20 06:58:00,165.7,165.72,165.7,165.72,688000001.0
2007-06-20 06:59:00,165.72,165.72,165.69,165.7,1527400018.0
2007-06-20 07:00:00,165.695,165.72,165.695,165.72,624899998.0
2007-06-20 07:01:00,165.72,165.72,165.7,165.7,546900009.0
2007-06-20 07:02:00,165.71,165.71,165.685,165.7,769100009.0
2007-06-20 07:03:00,165.69,165.7,165.69,165.7,62699998.0
2007-06-20 07:04:00,165.7,165.7,165.69,165.7,93600000.0
2007-06-20 07:05:00,165.7,165.7,165.695,165.7,305200004.0
2007-06-20 07:06:00,165.695,165.71,165.695,165.71,513699997.0
2007-06-20 07:07:00,165.71,165.71,165.695,165.705,813500027.0
2007-06-20 07:08:00,165.7,165.71,165.695,165.71,439199999.0
2007-06-20 07:09:00,165.71,165.71,165.71,165.71,40000000.0
2007-06-20 07:10:00,165.71,165.71,165.7,165.71,799900001.0
2007-06-20 07:11:00,165.71,165.71,165.705,165.705,283600004.0
2007-06-20 07:12:00,165.7,165.72,165.695,165.7,813200007.0
2007-06-20 07:13:00,165.7,165.7,165.68,165.69,1263200003.0
2007-06-20 07:14:00,165.69,165.695,165.685,165.69,118400000.0
2007-06-20 07:15:00,165.69,165.69,165.68,165.685,524799986.0
2007-06-20 07:16:00,165.69,165.69,165.67,165.68,919700005.0
2007-06-20 07:17:00,165.68,165.68,165.67,165.68,1362400021.0
2007-06-20 07:18:00,165.68,165.68,165.68,165.68,97300001.0
2007-06-20 07:19:00,165.68,165.68,165.64,165.675,1588200004.0
2007-06-20 07:20:00,165.675,165.68,165.66,165.68,985400001.0
2007-06-20 07:21:00,165.67,165.67,165.66,165.66,549500002.0
2007-06-20 07:22:00,165.665,165.68,165.665,165.67,437600000.0
2007-06-20 07:23:00,165.67,165.67,165.66,165.67,253499998.0
2007-06-20 07:24:00,165.67,165.68,165.67,165.68,312000000.0
2007-06-20 07:25:00,165.68,165.68,165.68,165.68,218399998.0
2007-06-20 07:26:00,165.685,165.7,165.685,165.69,397099998.0
2007-06-20 07:27:00,165.68,165.69,165.68,165.68,1595499976.0
2007-06-20 07:28:00,165.685,165.7,165.68,165.69,1595499976.0
2007-06-20 07:29:00,165.69,165.71,165.68,165.7,1031199998.0
2007-06-20 07:30:00,165.7,165.71,165.695,165.71,743600007.0
2007-06-20 07:31:00,165.705,165.71,165.7,165.71,441499991.0
2007-06-20 07:32:00,165.71,165.71,165.7,165.71,1007200004.0
2007-06-20 07:33:00,165.71,165.71,165.705,165.71,243300003.0
2007-06-20 07:34:00,165.71,165.72,165.71,165.72,213599997.0
2007-06-20 07:35:00,165.72,165.72,165.71,165.72,450400002.0
2007-06-20 07:36:00,165.72,165.72,165.71,165.72,504799999.0
2007-06-20 07:37:00,165.72,165.72,165.71,165.72,788800002.0
2007-06-20 07:38:00,165.72,165.72,165.71,165.71,773000004.0
2007-06-20 07:39:00,165.715,165.73,165.71,165.72,376800002.0
2007-06-20 07:40:00,165.725,165.73,165.71,165.72,427199997.0
2007-06-20 07:41:00,165.73,165.75,165.72,165.73,1328800004.0
2007-06-20 07:42:00,165.73,165.73,165.715,165.715,701599997.0
2007-06-20 07:43:00,165.725,165.725,165.71,165.72,587500001.0
2007-06-20 07:44:00,165.72,165.72,165.71,165.715,278100000.0
2007-06-20 07:45:00,165.72,165.725,165.71,165.72,461600002.0
2007-06-20 07:46:00,165.72,165.72,165.72,165.72,24400000.0
2007-06-20 07:47:00,165.72,165.725,165.71,165.715,817099998.0
2007-06-20 07:48:00,165.715,165.72,165.67,165.67,260399999.0
2007-06-20 07:49:00,165.67,165.68,165.66,165.67,845600004.0
2007-06-20 07:50:00,165.67,165.67,165.645,165.65,1312799993.0
2007-06-20 07:51:00,165.645,165.65,165.645,165.65,738799995.0
2007-06-20 07:52:00,165.65,165.66,165.62,165.63,1162599994.0
2007-06-20 07:53:00,165.63,165.64,165.615,165.64,1860499955.0
2007-06-20 07:54:00,165.635,165.64,165.62,165.63,655999989.0
2007-06-20 07:55:00,165.63,165.63,165.615,165.625,1404200010.0
2007-06-20 07:56:00,165.625,165.625,165.605,165.61,501600006.0
2007-06-20 07:57:00,165.61,165.61,165.59,165.59,193600001.0
2007-06-20 07:58:00,165.59,165.61,165.59,165.59,614699992.0
2007-06-20 07:59:00,165.6,165.6,165.57,165.57,1244999996.0
2007-06-20 08:00:00,165.58,165.585,165.52,165.53,1615000003.0
2007-06-20 08:01:00,165.54,165.55,165.51,165.52,924100001.0
2007-06-20 08:02:00,165.52,165.54,165.52,165.54,924100001.0
2007-06-20 08:03:00,165.54,165.54,165.51,165.51,1939999996.0
2007-06-20 08:04:00,165.51,165.53,165.51,165.52,1340300005.0
2007-06-20 08:05:00,165.52,165.53,165.51,165.52,1947700004.0
2007-06-20 08:06:00,165.52,165.52,165.505,165.51,1628400017.0
2007-06-20 08:07:00,165.51,165.53,165.5,165.51,2101300005.0
2007-06-20 08:08:00,165.495,165.51,165.48,165.5,2101300005.0
2007-06-20 08:09:00,165.505,165.52,165.49,165.49,1616800003.0
2007-06-20 08:10:00,165.49,165.5,165.41,165.42,1606800021.0
2007-06-20 08:11:00,165.44,165.45,165.41,165.43,1606800021.0
2007-06-20 08:12:00,165.44,165.47,165.42,165.46,1606800021.0
2007-06-20 08:13:00,165.47,165.47,165.44,165.45,1606800021.0
2007-06-20 08:14:00,165.44,165.44,165.42,165.44,1606800021.0
2007-06-20 08:15:00,165.44,165.45,165.43,165.43,1568999978.0
2007-06-20 08:16:00,165.43,165.45,165.43,165.45,1970600000.0
2007-06-20 08:17:00,165.45,165.45,165.42,165.44,1251100002.0
2007-06-20 08:18:00,165.42,165.43,165.4,165.42,2050599999.0
2007-06-20 08:19:00,165.41,165.43,165.39,165.43,2050599999.0
2007-06-20 08:20:00,165.43,165.44,165.395,165.42,2050599999.0
2007-06-20 08:21:00,165.41,165.42,165.39,165.42,921700002.0
2007-06-20 08:22:00,165.42,165.43,165.42,165.42,921700002.0
2007-06-20 08:23:00,165.41,165.42,165.39,165.39,1558099993.0
2007-06-20 08:24:00,165.4,165.4,165.38,165.4,1558099993.0
2007-06-20 08:25:00,165.39,165.4,165.38,165.38,2047199993.0
2007-06-20 08:26:00,165.38,165.415,165.38,165.41,2047199993.0
2007-06-20 08:27:00,165.42,165.43,165.41,165.425,1184800002.0
2007-06-20 08:28:00,165.43,165.43,165.41,165.43,1410699987.0
2007-06-20 08:29:00,165.44,165.45,165.42,165.44,1410699987.0
2007-06-20 08:30:00,165.445,165.47,165.445,165.46,1410699987.0
2007-06-20 08:31:00,165.455,165.46,165.435,165.46,1907199991.0
2007-06-20 08:32:00,165.46,165.47,165.45,165.47,2113600006.0
2007-06-20 08:33:00,165.47,165.48,165.47,165.475,2007600010.0
2007-06-20 08:34:00,165.48,165.52,165.47,165.51,1157800005.0
2007-06-20 08:35:00,165.5,165.52,165.5,165.5,1157800005.0
2007-06-20 08:36:00,165.5,165.51,165.49,165.49,1157800005.0
2007-06-20 08:37:00,165.49,165.51,165.49,165.51,936600005.0
2007-06-20 08:38:00,165.51,165.51,165.48,165.48,1125200002.0
2007-06-20 08:39:00,165.49,165.49,165.47,165.48,1194500012.0
2007-06-20 08:40:00,165.48,165.49,165.48,165.49,915200002.0
2007-06-20 08:41:00,165.49,165.49,165.475,165.475,698500006.0
2007-06-20 08:42:00,165.47,165.48,165.46,165.47,1716299998.0
2007-06-20 08:43:00,165.465,165.48,165.465,165.47,1716299998.0
2007-06-20 08:44:00,165.47,165.47,165.45,165.45,1890700007.0
2007-06-20 08:45:00,165.45,165.46,165.44,165.44,1173400009.0
2007-06-20 08:46:00,165.44,165.46,165.44,165.44,815699992.0
2007-06-20 08:47:00,165.45,165.46,165.44,165.45,2050600001.0
2007-06-20 08:48:00,165.44,165.45,165.4,165.44,932899999.0
2007-06-20 08:49:00,165.45,165.45,165.4,165.4,932899999.0
2007-06-20 08:50:00,165.39,165.42,165.37,165.4,1071600005.0
2007-06-20 08:51:00,165.41,165.42,165.41,165.42,1071600005.0
2007-06-20 08:52:00,165.43,165.45,165.41,165.43,1964699993.0
2007-06-20 08:53:00,165.44,165.45,165.44,165.44,1964699993.0
2007-06-20 08:54:00,165.44,165.47,165.43,165.47,1964699993.0
2007-06-20 08:55:00,165.47,165.47,165.46,165.46,648000001.0
2007-06-20 08:56:00,165.455,165.46,165.44,165.44,330400001.0
2007-06-20 08:57:00,165.44,165.45,165.43,165.435,734000001.0
2007-06-20 08:58:00,165.43,165.44,165.42,165.43,1273599997.0
2007-06-20 08:59:00,165.44,165.44,165.41,165.43,1426599999.0
2007-06-20 09:00:00,165.42,165.43,165.4,165.42,1426599999.0
2007-06-20 09:01:00,165.43,165.43,165.41,165.42,1426599999.0
2007-06-20 09:02:00,165.42,165.43,165.41,165.42,1426599999.0
2007-06-20 09:03:00,165.4,165.42,165.39,165.42,628899990.0
2007-06-20 09:04:00,165.43,165.43,165.39,165.39,628899990.0
2007-06-20 09:05:00,165.41,165.41,165.4,165.4,628899990.0
2007-06-20 09:06:00,165.395,165.41,165.395,165.41,628899990.0
2007-06-20 09:07:00,165.41,165.43,165.4,165.4,1325199979.0
2007-06-20 09:08:00,165.41,165.42,165.4,165.4,1079899996.0
2007-06-20 09:09:00,165.4,165.41,165.385,165.395,1907899993.0
2007-06-20 09:10:00,165.4,165.41,165.39,165.41,1606300011.0
2007-06-20 09:11:00,165.41,165.43,165.4,165.41,772000001.0
2007-06-20 09:12:00,165.43,165.43,165.41,165.41,772000001.0
2007-06-20 09:13:00,165.43,165.43,165.42,165.42,744599998.0
2007-06-20 09:14:00,165.42,165.42,165.38,165.39,1136700005.0
2007-06-20 09:15:00,165.4,165.4,165.38,165.38,1764000001.0
2007-06-20 09:16:00,165.37,165.38,165.32,165.35,1764000001.0
2007-06-20 09:17:00,165.34,165.34,165.26,165.27,1764000001.0
2007-06-20 09:18:00,165.25,165.28,165.25,165.26,1764000001.0
2007-06-20 09:19:00,165.27,165.27,165.25,165.25,1764000001.0
2007-06-20 09:20:00,165.26,165.27,165.24,165.24,1468299999.0
2007-06-20 09:21:00,165.25,165.25,165.2,165.21,1526428199.0
2007-06-20 09:22:00,165.2,165.24,165.2,165.24,1526428199.0
2007-06-20 09:23:00,165.25,165.26,165.24,165.25,1526428199.0
2007-06-20 09:24:00,165.26,165.26,165.24,165.24,1526428199.0
2007-06-20 09:25:00,165.25,165.25,165.23,165.25,1526428199.0
2007-06-20 09:26:00,165.24,165.24,165.22,165.24,1526428199.0
2007-06-20 09:27:00,165.23,165.24,165.22,165.24,1526428199.0
2007-06-20 09:28:00,165.23,165.23,165.21,165.22,1526428199.0
2007-06-20 09:29:00,165.22,165.24,165.205,165.24,1526428199.0
2007-06-20 09:30:00,165.24,165.27,165.24,165.27,968400003.0
2007-06-20 09:31:00,165.27,165.32,165.27,165.3,1137699999.0
2007-06-20 09:32:00,165.32,165.38,165.31,165.34,1137699999.0
2007-06-20 09:33:00,165.35,165.37,165.34,165.35,1137699999.0
2007-06-20 09:34:00,165.36,165.4,165.35,165.39,1137699999.0
2007-06-20 09:35:00,165.39,165.4,165.37,165.385,1137699999.0
2007-06-20 09:36:00,165.39,165.4,165.38,165.39,1012899997.0
2007-06-20 09:37:00,165.39,165.4,165.375,165.38,1012899997.0
2007-06-20 09:38:00,165.375,165.4,165.375,165.4,984899997.0
2007-06-20 09:39:00,165.39,165.41,165.39,165.4,965215045.0
2007-06-20 09:40:00,165.4,165.41,165.395,165.405,452299997.0
2007-06-20 09:41:00,165.41,165.48,165.4,165.48,1609700002.0
2007-06-20 09:42:00,165.46,165.52,165.45,165.52,1609700002.0
2007-06-20 09:43:00,165.53,165.56,165.53,165.53,1609700002.0
2007-06-20 09:44:00,165.52,165.53,165.49,165.49,1609700002.0
2007-06-20 09:45:00,165.49,165.49,165.45,165.455,1933499989.0
2007-06-20 09:46:00,165.45,165.47,165.44,165.44,1028900006.0
2007-06-20 09:47:00,165.44,165.45,165.435,165.445,1028900006.0
2007-06-20 09:48:00,165.45,165.46,165.43,165.435,1211500005.0
2007-06-20 09:49:00,165.435,165.435,165.42,165.43,632100001.0
2007-06-20 09:50:00,165.44,165.46,165.42,165.45,880399997.0
2007-06-20 09:51:00,165.44,165.48,165.44,165.48,880399997.0
2007-06-20 09:52:00,165.48,165.49,165.48,165.49,880399997.0
2007-06-20 09:53:00,165.485,165.515,165.485,165.505,1652200015.0
2007-06-20 09:54:00,165.52,165.56,165.51,165.54,1641800014.0
2007-06-20 09:55:00,165.53,165.56,165.53,165.56,1641800014.0
2007-06-20 09:56:00,165.55,165.62,165.55,165.57,1641800014.0
2007-06-20 09:57:00,165.58,165.58,165.56,165.56,1641800014.0
2007-06-20 09:58:00,165.55,165.65,165.55,165.64,1641800014.0
2007-06-20 09:59:00,165.65,165.65,165.62,165.62,1641800014.0
2007-06-20 10:00:00,165.62,165.64,165.605,165.62,1382599997.0
2007-06-20 10:01:00,165.62,165.63,165.61,165.62,1231499994.0
2007-06-20 10:02:00,165.62,165.64,165.615,165.62,941100006.0
2007-06-20 10:03:00,165.62,165.63,165.59,165.6,1556800005.0
2007-06-20 10:04:00,165.6,165.62,165.6,165.605,1948300014.0
2007-06-20 10:05:00,165.61,165.63,165.605,165.63,1542999986.0
2007-06-20 10:06:00,165.63,165.63,165.615,165.63,804999994.0
2007-06-20 10:07:00,165.62,165.64,165.61,165.64,1042899995.0
2007-06-20 10:08:00,165.65,165.69,165.65,165.68,1042899995.0
2007-06-20 10:09:00,165.67,165.69,165.66,165.69,1042899995.0
2007-06-20 10:10:00,165.68,165.68,165.65,165.67,1042899995.0
2007-06-20 10:11:00,165.68,165.69,165.67,165.69,1042899995.0
2007-06-20 10:12:00,165.685,165.69,165.675,165.675,1042899995.0
2007-06-20 10:13:00,165.67,165.68,165.66,165.66,983600007.0
2007-06-20 10:14:00,165.67,165.68,165.66,165.66,983600007.0
2007-06-20 10:15:00,165.67,165.68,165.66,165.66,983600007.0
2007-06-20 10:16:00,165.66,165.67,165.66,165.66,562400000.0
2007-06-20 10:17:00,165.66,165.665,165.66,165.665,16000000.0
2007-06-20 10:18:00,165.665,165.665,165.64,165.65,878599997.0
2007-06-20 10:19:00,165.65,165.665,165.65,165.66,749000002.0
2007-06-20 10:20:00,165.68,165.68,165.64,165.64,1297700003.0
2007-06-20 10:21:00,165.645,165.645,165.62,165.625,1297700003.0
2007-06-20 10:22:00,165.63,165.65,165.625,165.645,1167199999.0
2007-06-20 10:23:00,165.65,165.66,165.645,165.66,893800008.0
2007-06-20 10:24:00,165.665,165.67,165.65,165.66,2114300011.0
2007-06-20 10:25:00,165.67,165.68,165.66,165.68,1241500002.0
2007-06-20 10:26:00,165.67,165.69,165.67,165.69,1241500002.0
2007-06-20 10:27:00,165.69,165.69,165.67,165.67,1546000003.0
2007-06-20 10:28:00,165.67,165.68,165.67,165.67,1980800023.0
2007-06-20 10:29:00,165.66,165.68,165.66,165.67,1821900008.0
2007-06-20 10:30:00,165.66,165.68,165.61,165.63,1821900008.0
2007-06-20 10:31:00,165.62,165.63,165.59,165.61,1821900008.0
2007-06-20 10:32:00,165.62,165.65,165.61,165.63,1821900008.0
2007-06-20 10:33:00,165.64,165.64,165.62,165.63,1821900008.0
2007-06-20 10:34:00,165.62,165.62,165.58,165.58,1821900008.0
2007-06-20 10:35:00,165.6,165.62,165.6,165.61,1821900008.0
2007-06-20 10:36:00,165.61,165.61,165.58,165.59,1821900008.0
2007-06-20 10:37:00,165.6,165.61,165.59,165.59,1116600008.0
2007-06-20 10:38:00,165.59,165.59,165.57,165.59,2089799999.0
2007-06-20 10:39:00,165.57,165.58,165.55,165.55,1135199999.0
2007-06-20 10:40:00,165.56,165.56,165.49,165.52,1135199999.0
2007-06-20 10:41:00,165.52,165.53,165.495,165.5,1135199999.0
2007-06-20 10:42:00,165.5,165.51,165.485,165.49,1704900007.0
2007-06-20 10:43:00,165.5,165.52,165.5,165.52,1884200011.0
2007-06-20 10:44:00,165.52,165.52,165.49,165.49,1884200011.0
2007-06-20 10:45:00,165.48,165.5,165.48,165.5,1612800001.0
2007-06-20 10:46:00,165.495,165.545,165.49,165.545,1612800001.0
2007-06-20 10:47:00,165.54,165.59,165.54,165.59,1338000002.0
2007-06-20 10:48:00,165.58,165.6,165.55,165.56,1338000002.0
2007-06-20 10:49:00,165.57,165.59,165.56,165.57,1338000002.0
2007-06-20 10:50:00,165.58,165.63,165.58,165.63,1338000002.0
2007-06-20 10:51:00,165.62,165.62,165.59,165.62,1338000002.0
2007-06-20 10:52:00,165.61,165.61,165.59,165.59,1338000002.0
2007-06-20 10:53:00,165.59,165.6,165.57,165.57,517200003.0
2007-06-20 10:54:00,165.58,165.59,165.58,165.58,517200003.0
2007-06-20 10:55:00,165.585,165.585,165.575,165.58,825499995.0
2007-06-20 10:56:00,165.58,165.59,165.58,165.58,1123900004.0
2007-06-20 10:57:00,165.58,165.59,165.58,165.58,1123900004.0
2007-06-20 10:58:00,165.58,165.585,165.565,165.57,1347100001.0
2007-06-20 10:59:00,165.57,165.58,165.555,165.555,1150300002.0
2007-06-20 11:00:00,165.57,165.58,165.56,165.57,2094399985.0
2007-06-20 11:01:00,165.58,165.59,165.57,165.58,2094399985.0
2007-06-20 11:02:00,165.58,165.58,165.555,165.555,2094399985.0
2007-06-20 11:03:00,165.57,165.57,165.55,165.55,971799996.0
2007-06-20 11:04:00,165.55,165.57,165.55,165.56,1140299992.0
2007-06-20 11:05:00,165.57,165.58,165.55,165.58,1254500015.0
2007-06-20 11:06:00,165.59,165.62,165.59,165.6,1254500015.0
2007-06-20 11:07:00,165.61,165.61,165.55,165.55,1254500015.0
2007-06-20 11:08:00,165.56,165.57,165.55,165.56,1254500015.0
2007-06-20 11:09:00,165.55,165.57,165.54,165.57,1254500015.0
2007-06-20 11:10:00,165.56,165.58,165.56,165.57,1254500015.0
2007-06-20 11:11:00,165.58,165.59,165.57,165.57,1254500015.0
2007-06-20 11:12:00,165.58,165.58,165.57,165.57,1254500015.0
2007-06-20 11:13:00,165.57,165.58,165.56,165.57,1516300006.0
2007-06-20 11:14:00,165.56,165.57,165.55,165.56,1581600006.0
2007-06-20 11:15:00,165.56,165.57,165.56,165.56,1581600006.0
2007-06-20 11:16:00,165.57,165.57,165.55,165.56,2008499988.0
2007-06-20 11:17:00,165.57,165.58,165.55,165.56,2008499988.0
2007-06-20 11:18:00,165.55,165.57,165.55,165.55,2008499988.0
2007-06-20 11:19:00,165.54,165.56,165.52,165.55,2008499988.0
2007-06-20 11:20:00,165.54,165.54,165.53,165.54,2008499988.0
2007-06-20 11:21:00,165.54,165.54,165.525,165.53,2008499988.0
2007-06-20 11:22:00,165.53,165.55,165.53,165.55,741199993.0
2007-06-20 11:23:00,165.56,165.57,165.55,165.56,1040200004.0
2007-06-20 11:24:00,165.57,165.57,165.56,165.57,381000000.0
2007-06-20 11:25:00,165.56,165.58,165.56,165.57,381000000.0
2007-06-20 11:26:00,165.56,165.57,165.55,165.56,1113400000.0
2007-06-20 11:27:00,165.56,165.57,165.555,165.57,1113400000.0
2007-06-20 11:28:00,165.57,165.58,165.57,165.575,911600006.0
2007-06-20 11:29:00,165.57,165.58,165.56,165.58,1620599982.0
2007-06-20 11:30:00,165.58,165.58,165.56,165.575,1620599982.0
2007-06-20 11:31:00,165.58,165.58,165.57,165.58,152600002.0
2007-06-20 11:32:00,165.58,165.58,165.575,165.58,505200016.0
2007-06-20 11:33:00,165.59,165.6,165.58,165.58,559200004.0
2007-06-20 11:34:00,165.59,165.63,165.59,165.63,559200004.0
2007-06-20 11:35:00,165.63,165.64,165.625,165.64,559200004.0
2007-06-20 11:36:00,165.635,165.64,165.62,165.635,618800004.0
2007-06-20 11:37:00,165.635,165.65,165.63,165.65,661299998.0
2007-06-20 11:38:00,165.65,165.65,165.64,165.65,1253200014.0
2007-06-20 11:39:00,165.65,165.65,165.625,165.65,1635100003.0
2007-06-20 11:40:00,165.65,165.65,165.63,165.63,618799993.0
2007-06-20 11:41:00,165.63,165.64,165.63,165.64,1510400010.0
2007-06-20 11:42:00,165.64,165.665,165.64,165.665,392200003.0
2007-06-20 11:43:00,165.67,165.69,165.67,165.69,1864099998.0
2007-06-20 11:44:00,165.7,165.7,165.68,165.7,1211499980.0
2007-06-20 11:45:00,165.71,165.73,165.71,165.71,1211499980.0
2007-06-20 11:46:00,165.705,165.72,165.705,165.72,1211499980.0
2007-06-20 11:47:00,165.72,165.72,165.7,165.7,1803099986.0
2007-06-20 11:48:00,165.7,165.71,165.7,165.7,1128099995.0
2007-06-20 11:49:00,165.7,165.7,165.68,165.7,1310800002.0
2007-06-20 11:50:00,165.7,165.71,165.69,165.71,1021900009.0
2007-06-20 11:51:00,165.71,165.73,165.7,165.71,2008899982.0
2007-06-20 11:52:00,165.7,165.73,165.69,165.69,2008899982.0
2007-06-20 11:53:00,165.68,165.69,165.67,165.68,2008899982.0
2007-06-20 11:54:00,165.68,165.69,165.68,165.69,2008899982.0
2007-06-20 11:55:00,165.69,165.7,165.69,165.7,553299997.0
2007-06-20 11:56:00,165.69,165.69,165.67,165.67,2126499983.0
2007-06-20 11:57:00,165.68,165.7,165.67,165.67,2126499983.0
2007-06-20 11:58:00,165.68,165.69,165.665,165.665,2126499983.0
2007-06-20 11:59:00,165.68,165.7,165.67,165.7,1365899997.0
2007-06-20 12:00:00,165.71,165.72,165.69,165.7,1365899997.0
2007-06-20 12:01:00,165.71,165.71,165.68,165.68,1365899997.0
2007-06-20 12:02:00,165.68,165.71,165.68,165.69,1365899997.0
2007-06-20 12:03:00,165.7,165.71,165.7,165.7,1571499985.0
2007-06-20 12:04:00,165.7,165.7,165.69,165.7,1571499985.0
2007-06-20 12:05:00,165.7,165.71,165.695,165.7,1450999999.0
2007-06-20 12:06:00,165.7,165.71,165.7,165.71,743299988.0
2007-06-20 12:07:00,165.71,165.71,165.7,165.71,673899990.0
2007-06-20 12:08:00,165.71,165.73,165.71,165.72,1483499981.0
2007-06-20 12:09:00,165.73,165.73,165.71,165.72,1483499981.0
2007-06-20 12:10:00,165.73,165.76,165.73,165.74,1483499981.0
2007-06-20 12:11:00,165.73,165.74,165.69,165.7,1483499981.0
2007-06-20 12:12:00,165.7,165.71,165.67,165.675,1765300006.0
2007-06-20 12:13:00,165.68,165.69,165.65,165.66,1736599990.0
2007-06-20 12:14:00,165.67,165.67,165.65,165.67,1164600001.0
2007-06-20 12:15:00,165.68,165.71,165.68,165.71,804400001.0
2007-06-20 12:16:00,165.705,165.72,165.7,165.7,804400001.0
2007-06-20 12:17:00,165.71,165.73,165.71,165.72,1466800006.0
2007-06-20 12:18:00,165.725,165.725,165.71,165.72,1075099998.0
2007-06-20 12:19:00,165.72,165.72,165.72,165.72,67200000.0
2007-06-20 12:20:00,165.72,165.72,165.685,165.69,1204099999.0
2007-06-20 12:21:00,165.71,165.74,165.69,165.74,1267200003.0
2007-06-20 12:22:00,165.73,165.76,165.73,165.73,1267200003.0
2007-06-20 12:23:00,165.74,165.75,165.72,165.72,1267200003.0
2007-06-20 12:24:00,165.73,165.74,165.715,165.73,1394199990.0
2007-06-20 12:25:00,165.74,165.74,165.74,165.74,2035900021.0
2007-06-20 12:26:00,165.75,165.8,165.75,165.79,2035900021.0
2007-06-20 12:27:00,165.78,165.79,165.76,165.79,2035900021.0
2007-06-20 12:28:00,165.78,165.87,165.77,165.86,2035900021.0
2007-06-20 12:29:00,165.85,165.89,165.84,165.87,2035900021.0
2007-06-20 12:30:00,165.86,165.91,165.86,165.89,2035900021.0
2007-06-20 12:31:00,165.9,165.9,165.87,165.89,2035900021.0
2007-06-20 12:32:00,165.92,165.92,165.88,165.9,2035900021.0
2007-06-20 12:33:00,165.92,165.93,165.9,165.9,2035900021.0
2007-06-20 12:34:00,165.9,165.92,165.89,165.91,747599997.0
2007-06-20 12:35:00,165.91,165.91,165.87,165.88,1409299999.0
2007-06-20 12:36:00,165.88,165.88,165.86,165.87,1409299999.0
2007-06-20 12:37:00,165.87,165.88,165.87,165.88,618099997.0
2007-06-20 12:38:00,165.88,165.89,165.87,165.875,1816500017.0
2007-06-20 12:39:00,165.88,165.89,165.87,165.88,1884600011.0
2007-06-20 12:40:00,165.89,165.9,165.88,165.885,949100018.0
2007-06-20 12:41:00,165.89,165.9,165.88,165.895,1407100006.0
2007-06-20 12:42:00,165.895,165.9,165.88,165.9,1496999993.0
2007-06-20 12:43:00,165.9,165.9,165.89,165.89,572300001.0
2007-06-20 12:44:00,165.885,165.89,165.875,165.89,1625499997.0
2007-06-20 12:45:00,165.89,165.92,165.89,165.92,1758599998.0
2007-06-20 12:46:00,165.92,165.92,165.89,165.91,1677500000.0
2007-06-20 12:47:00,165.91,165.93,165.91,165.93,1212700002.0
2007-06-20 12:48:00,165.92,165.93,165.92,165.93,1904400001.0
2007-06-20 12:49:00,165.92,165.93,165.91,165.925,1904400001.0
2007-06-20 12:50:00,165.93,165.93,165.93,165.93,170800000.0
2007-06-20 12:51:00,165.94,165.94,165.91,165.92,544599994.0
2007-06-20 12:52:00,165.93,165.93,165.91,165.91,544599994.0
2007-06-20 12:53:00,165.91,165.91,165.9,165.9,544599994.0
2007-06-20 12:54:00,165.9,165.91,165.89,165.9,1690399993.0
2007-06-20 12:55:00,165.9,165.9,165.9,165.9,401099999.0
2007-06-20 12:56:00,165.89,165.89,165.87,165.88,750099997.0
2007-06-20 12:57:00,165.89,165.89,165.88,165.89,750099997.0
2007-06-20 12:58:00,165.88,165.88,165.87,165.87,750099997.0
2007-06-20 12:59:00,165.85,165.9,165.85,165.89,1495399988.0
2007-06-20 13:00:00,165.9,165.94,165.9,165.9,1495399988.0
2007-06-20 13:01:00,165.91,165.93,165.91,165.93,1495399988.0
2007-06-20 13:02:00,165.93,165.94,165.93,165.93,1495399988.0
2007-06-20 13:03:00,165.92,165.92,165.89,165.9,1796300019.0
2007-06-20 13:04:00,165.89,165.9,165.88,165.89,1796300019.0
2007-06-20 13:05:00,165.88,165.92,165.88,165.91,1218500002.0
2007-06-20 13:06:00,165.92,165.92,165.885,165.885,1218500002.0
2007-06-20 13:07:00,165.89,165.89,165.86,165.86,1160300001.0
2007-06-20 13:08:00,165.86,165.87,165.86,165.86,400400005.0
2007-06-20 13:09:00,165.86,165.87,165.85,165.86,808199996.0
2007-06-20 13:10:00,165.86,165.88,165.86,165.875,592099995.0
2007-06-20 13:11:00,165.88,165.88,165.865,165.87,831099995.0
2007-06-20 13:12:00,165.87,165.87,165.85,165.86,554899993.0
2007-06-20 13:13:00,165.86,165.87,165.86,165.87,319299999.0
2007-06-20 13:14:00,165.87,165.88,165.865,165.87,1320000034.0
2007-06-20 13:15:00,165.87,165.88,165.865,165.88,698600008.0
2007-06-20 13:16:00,165.88,165.88,165.87,165.88,199999999.0
2007-06-20 13:17:00,165.88,165.88,165.86,165.875,785699999.0
2007-06-20 13:18:00,165.88,165.88,165.86,165.86,262200000.0
2007-06-20 13:19:00,165.86,165.86,165.85,165.85,468399996.0
2007-06-20 13:20:00,165.85,165.85,165.845,165.845,106100000.0
2007-06-20 13:21:00,165.845,165.86,165.84,165.84,1861299994.0
2007-06-20 13:22:00,165.84,165.84,165.825,165.83,1215100016.0
2007-06-20 13:23:00,165.83,165.83,165.805,165.81,1974900008.0
2007-06-20 13:24:00,165.81,165.84,165.81,165.84,664800003.0
2007-06-20 13:25:00,165.84,165.85,165.83,165.84,716699993.0
2007-06-20 13:26:00,165.84,165.84,165.81,165.81,1031400007.0
2007-06-20 13:27:00,165.8,165.84,165.795,165.82,1146599988.0
2007-06-20 13:28:00,165.82,165.83,165.81,165.82,854799999.0
2007-06-20 13:29:00,165.82,165.88,165.82,165.88,1222999997.0
2007-06-20 13:30:00,165.88,165.89,165.87,165.88,1860699996.0
2007-06-20 13:31:00,165.88,165.91,165.88,165.9,2077900008.0
2007-06-20 13:32:00,165.89,165.9,165.89,165.9,1011799992.0
2007-06-20 13:33:00,165.9,165.91,165.9,165.905,1011799992.0
2007-06-20 13:34:00,165.9,165.91,165.89,165.89,1363999990.0
2007-06-20 13:35:00,165.89,165.9,165.89,165.89,1362299999.0
2007-06-20 13:36:00,165.89,165.9,165.89,165.89,885999993.0
2007-06-20 13:37:00,165.89,165.89,165.88,165.88,323200003.0
2007-06-20 13:38:00,165.88,165.91,165.88,165.9,831899999.0
2007-06-20 13:39:00,165.9,165.92,165.895,165.91,1844699991.0
2007-06-20 13:40:00,165.91,165.93,165.895,165.93,1104900013.0
2007-06-20 13:41:00,165.93,165.93,165.905,165.91,870399995.0
2007-06-20 13:42:00,165.92,165.92,165.89,165.91,1360800003.0
2007-06-20 13:43:00,165.92,165.92,165.9,165.9,1360800003.0
2007-06-20 13:44:00,165.9,165.91,165.885,165.895,1836399993.0
2007-06-20 13:45:00,165.895,165.9,165.89,165.89,1615300004.0
2007-06-20 13:46:00,165.88,165.89,165.87,165.88,1684399988.0
2007-06-20 13:47:00,165.89,165.91,165.88,165.9,1684399988.0
2007-06-20 13:48:00,165.9,165.91,165.89,165.89,1684399988.0
2007-06-20 13:49:00,165.88,165.89,165.86,165.87,416699990.0
2007-06-20 13:50:00,165.86,165.88,165.86,165.87,416699990.0
2007-06-20 13:51:00,165.87,165.87,165.86,165.86,416699990.0
2007-06-20 13:52:00,165.87,165.89,165.87,165.88,2028100037.0
2007-06-20 13:53:00,165.87,165.88,165.86,165.86,2028100037.0
2007-06-20 13:54:00,165.86,165.88,165.855,165.88,2028100037.0
2007-06-20 13:55:00,165.88,165.88,165.86,165.87,1858300007.0
2007-06-20 13:56:00,165.865,165.87,165.85,165.86,1318600001.0
2007-06-20 13:57:00,165.87,165.89,165.86,165.88,1010700000.0
2007-06-20 13:58:00,165.87,165.88,165.87,165.88,1010700000.0
2007-06-20 13:59:00,165.87,165.88,165.865,165.88,1708399972.0
2007-06-20 14:00:00,165.88,165.9,165.875,165.885,1800100000.0
2007-06-20 14:01:00,165.89,165.91,165.88,165.91,1098106011.0
2007-06-20 14:02:00,165.915,165.92,165.905,165.905,1098106011.0
2007-06-20 14:03:00,165.91,165.91,165.88,165.905,1705500002.0
2007-06-20 14:04:00,165.91,165.91,165.895,165.9,507299999.0
2007-06-20 14:05:00,165.9,165.9,165.89,165.9,1480799998.0
2007-06-20 14:06:00,165.9,165.93,165.9,165.92,1862000005.0
2007-06-20 14:07:00,165.92,165.93,165.92,165.92,1250500000.0
2007-06-20 14:08:00,165.915,165.92,165.905,165.92,620100006.0
2007-06-20 14:09:00,165.92,165.92,165.9,165.9,1116800024.0
2007-06-20 14:10:00,165.9,165.92,165.9,165.91,1116800024.0
2007-06-20 14:11:00,165.91,165.92,165.905,165.915,512899997.0
2007-06-20 14:12:00,165.92,165.92,165.89,165.9,1552000003.0
2007-06-20 14:13:00,165.9,165.9,165.875,165.875,2072802011.0
2007-06-20 14:14:00,165.88,165.89,165.86,165.86,1499400006.0
2007-06-20 14:15:00,165.87,165.88,165.86,165.87,624700008.0
2007-06-20 14:16:00,165.88,165.89,165.86,165.86,1233200003.0
2007-06-20 14:17:00,165.865,165.88,165.86,165.87,1233200003.0
2007-06-20 14:18:00,165.88,165.88,165.87,165.88,198599996.0
2007-06-20 14:19:00,165.88,165.9,165.88,165.9,705399992.0
2007-06-20 14:20:00,165.89,165.91,165.89,165.9,502400001.0
2007-06-20 14:21:00,165.91,165.91,165.88,165.88,502400001.0
2007-06-20 14:22:00,165.88,165.88,165.88,165.88,502400001.0
2007-06-20 14:23:00,165.88,165.88,165.86,165.86,2112400005.0
2007-06-20 14:24:00,165.86,165.87,165.86,165.86,1909899981.0
2007-06-20 14:25:00,165.86,165.9,165.86,165.89,1909899981.0
2007-06-20 14:26:00,165.89,165.9,165.89,165.9,1219100000.0
2007-06-20 14:27:00,165.895,165.9,165.89,165.9,1049000010.0
2007-06-20 14:28:00,165.9,165.9,165.89,165.9,545600004.0
2007-06-20 14:29:00,165.9,165.91,165.9,165.9,1124799996.0
2007-06-20 14:30:00,165.91,165.91,165.88,165.89,1923900005.0
2007-06-20 14:31:00,165.89,165.89,165.88,165.89,1923900005.0
2007-06-20 14:32:00,165.89,165.9,165.88,165.88,1071999993.0
2007-06-20 14:33:00,165.89,165.89,165.88,165.89,754099995.0
2007-06-20 14:34:00,165.89,165.9,165.885,165.895,933600001.0
2007-06-20 14:35:00,165.895,165.91,165.89,165.9,705300007.0
2007-06-20 14:36:00,165.9,165.93,165.9,165.92,1363000035.0
2007-06-20 14:37:00,165.93,165.93,165.92,165.92,1363000035.0
2007-06-20 14:38:00,165.93,165.93,165.92,165.93,1363000035.0
2007-06-20 14:39:00,165.92,165.92,165.9,165.92,1363000035.0
2007-06-20 14:40:00,165.91,165.93,165.91,165.93,1363000035.0
2007-06-20 14:41:00,165.93,165.93,165.91,165.91,1797199976.0
2007-06-20 14:42:00,165.92,165.92,165.9,165.905,837999992.0
2007-06-20 14:43:00,165.91,165.94,165.9,165.93,1961999994.0
2007-06-20 14:44:00,165.93,165.94,165.92,165.93,1712899989.0
2007-06-20 14:45:00,165.93,165.93,165.93,165.93,782399995.0
2007-06-20 14:46:00,165.93,165.94,165.92,165.93,1205399998.0
2007-06-20 14:47:00,165.93,165.93,165.92,165.92,250599996.0
2007-06-20 14:48:00,165.93,165.93,165.92,165.93,1008000003.0
2007-06-20 14:49:00,165.92,165.94,165.92,165.93,1190900011.0
2007-06-20 14:50:00,165.94,165.95,165.93,165.95,1190900011.0
2007-06-20 14:51:00,165.94,165.96,165.94,165.95,1190900011.0
2007-06-20 14:52:00,165.97,165.99,165.97,165.98,1190900011.0
2007-06-20 14:53:00,165.98,165.99,165.965,165.98,1190900011.0
2007-06-20 14:54:00,165.98,165.98,165.97,165.98,677300003.0
2007-06-20 14:55:00,165.975,165.99,165.975,165.985,1925999998.0
2007-06-20 14:56:00,165.99,165.99,165.97,165.98,1459400017.0
2007-06-20 14:57:00,165.99,165.99,165.97,165.97,1459400017.0
2007-06-20 14:58:00,165.98,165.99,165.96,165.96,1459400017.0
2007-06-20 14:59:00,165.97,165.97,165.96,165.97,1459400017.0
2007-06-20 15:00:00,165.97,165.98,165.97,165.98,1459400017.0
2007-06-20 15:01:00,165.97,165.98,165.97,165.98,609099993.0
2007-06-20 15:02:00,165.98,165.98,165.96,165.96,609099993.0
2007-06-20 15:03:00,165.96,165.97,165.94,165.94,1803300002.0
2007-06-20 15:04:00,165.94,165.95,165.91,165.92,1315749997.0
2007-06-20 15:05:00,165.91,165.92,165.89,165.9,1315749997.0
2007-06-20 15:06:00,165.89,165.9,165.89,165.9,1315749997.0
2007-06-20 15:07:00,165.89,165.9,165.89,165.89,1315749997.0
2007-06-20 15:08:00,165.88,165.9,165.88,165.9,674999994.0
2007-06-20 15:09:00,165.89,165.9,165.88,165.89,674999994.0
2007-06-20 15:10:00,165.88,165.89,165.87,165.88,674999994.0
2007-06-20 15:11:00,165.87,165.88,165.87,165.88,674999994.0
2007-06-20 15:12:00,165.87,165.89,165.86,165.87,674999994.0
2007-06-20 15:13:00,165.86,165.89,165.86,165.87,674999994.0
2007-06-20 15:14:00,165.86,165.87,165.86,165.86,674999994.0
2007-06-20 15:15:00,165.85,165.88,165.85,165.86,674999994.0
2007-06-20 15:16:00,165.86,165.87,165.855,165.87,674999994.0
2007-06-20 15:17:00,165.87,165.87,165.86,165.86,558300002.0
2007-06-20 15:18:00,165.87,165.87,165.85,165.86,558300002.0
2007-06-20 15:19:00,165.85,165.87,165.85,165.85,558300002.0
2007-06-20 15:20:00,165.85,165.86,165.85,165.86,558300002.0
2007-06-20 15:21:00,165.86,165.86,165.85,165.85,2125699995.0
2007-06-20 15:22:00,165.86,165.86,165.84,165.85,2125699995.0
2007-06-20 15:23:00,165.845,165.85,165.83,165.84,2125699995.0
2007-06-20 15:24:00,165.83,165.85,165.82,165.84,1605300013.0
2007-06-20 15:25:00,165.85,165.85,165.84,165.84,1605300013.0
2007-06-20 15:26:00,165.83,165.85,165.83,165.85,1605300013.0
2007-06-20 15:27:00,165.84,165.85,165.84,165.84,1605300013.0
2007-06-20 15:28:00,165.845,165.86,165.83,165.85,1605300013.0
2007-06-20 15:29:00,165.84,165.86,165.83,165.86,760299994.0
2007-06-20 15:30:00,165.85,165.86,165.845,165.85,760299994.0
2007-06-20 15:31:00,165.86,165.87,165.85,165.85,1645400000.0
2007-06-20 15:32:00,165.85,165.85,165.84,165.84,939699998.0
2007-06-20 15:33:00,165.84,165.85,165.84,165.84,325999996.0
2007-06-20 15:34:00,165.85,165.85,165.83,165.83,1519700002.0
2007-06-20 15:35:00,165.84,165.85,165.83,165.83,2131099998.0
2007-06-20 15:36:00,165.84,165.85,165.84,165.85,2131099998.0
2007-06-20 15:37:00,165.84,165.88,165.84,165.87,2131099998.0
2007-06-20 15:38:00,165.88,165.89,165.88,165.88,2131099998.0
2007-06-20 15:39:00,165.89,165.89,165.88,165.88,2131099998.0
2007-06-20 15:40:00,165.88,165.89,165.87,165.88,2131099998.0
2007-06-20 15:41:00,165.88,165.88,165.87,165.88,780900003.0
2007-06-20 15:42:00,165.88,165.88,165.855,165.855,2122300017.0
2007-06-20 15:43:00,165.86,165.87,165.84,165.87,1391700002.0
2007-06-20 15:44:00,165.88,165.88,165.87,165.87,1391700002.0
2007-06-20 15:45:00,165.87,165.87,165.85,165.86,1537700005.0
2007-06-20 15:46:00,165.86,165.87,165.84,165.85,1817300010.0
2007-06-20 15:47:00,165.85,165.86,165.84,165.84,1303900001.0
2007-06-20 15:48:00,165.83,165.84,165.82,165.84,1303900001.0
2007-06-20 15:49:00,165.83,165.85,165.82,165.84,1303900001.0
2007-06-20 15:50:00,165.85,165.85,165.77,165.78,1303900001.0
2007-06-20 15:51:00,165.77,165.78,165.76,165.76,1303900001.0
2007-06-20 15:52:00,165.75,165.76,165.73,165.74,1303900001.0
2007-06-20 15:53:00,165.73,165.73,165.7,165.72,1303900001.0
2007-06-20 15:54:00,165.73,165.77,165.72,165.76,1303900001.0
2007-06-20 15:55:00,165.75,165.8,165.75,165.79,1303900001.0
2007-06-20 15:56:00,165.8,165.81,165.78,165.81,1303900001.0
2007-06-20 15:57:00,165.785,165.81,165.78,165.79,1303900001.0
2007-06-20 15:58:00,165.79,165.8,165.775,165.775,281500000.0
2007-06-20 15:59:00,165.78,165.78,165.76,165.77,1907899999.0
2007-06-20 16:00:00,165.76,165.77,165.75,165.76,1907899999.0
2007-06-20 16:01:00,165.78,165.78,165.71,165.73,1907899999.0
2007-06-20 16:02:00,165.74,165.74,165.7,165.71,1907899999.0
2007-06-20 16:03:00,165.72,165.72,165.69,165.71,1907899999.0
2007-06-20 16:04:00,165.7,165.74,165.7,165.73,1907899999.0
2007-06-20 16:05:00,165.725,165.74,165.725,165.74,1907899999.0
2007-06-20 16:06:00,165.73,165.78,165.73,165.78,944400002.0
2007-06-20 16:07:00,165.79,165.8,165.78,165.8,944400002.0
2007-06-20 16:08:00,165.8,165.82,165.79,165.82,944400002.0
2007-06-20 16:09:00,165.82,165.92,165.81,165.91,1601299997.0
2007-06-20 16:10:00,165.92,165.92,165.84,165.84,1601299997.0
2007-06-20 16:11:00,165.85,165.87,165.84,165.85,1601299997.0
2007-06-20 16:12:00,165.84,165.89,165.84,165.89,1601299997.0
2007-06-20 16:13:00,165.9,165.91,165.89,165.91,1601299997.0
2007-06-20 16:14:00,165.92,165.92,165.91,165.92,1601299997.0
2007-06-20 16:15:00,165.91,165.92,165.91,165.91,1601299997.0
2007-06-20 16:16:00,165.9,165.91,165.88,165.89,1601299997.0
2007-06-20 16:17:00,165.9,165.92,165.89,165.92,1601299997.0
2007-06-20 16:18:00,165.91,165.94,165.91,165.93,1601299997.0
2007-06-20 16:19:00,165.94,165.95,165.92,165.94,1601299997.0
2007-06-20 16:20:00,165.93,165.94,165.93,165.93,1601299997.0
2007-06-20 16:21:00,165.925,165.94,165.92,165.94,1601299997.0
2007-06-20 16:22:00,165.94,165.94,165.915,165.915,1684999988.0
2007-06-20 16:23:00,165.92,165.93,165.915,165.92,1084399996.0
2007-06-20 16:24:00,165.92,165.93,165.9,165.9,1340700014.0
2007-06-20 16:25:00,165.9,165.93,165.9,165.92,1886299996.0
2007-06-20 16:26:00,165.93,165.95,165.92,165.92,1886299996.0
2007-06-20 16:27:00,165.92,165.94,165.91,165.91,1693899980.0
2007-06-20 16:28:00,165.92,165.92,165.9,165.91,1693899980.0
2007-06-20 16:29:00,165.92,165.93,165.9,165.91,1693899980.0
2007-06-20 16:30:00,165.92,165.94,165.92,165.93,1693899980.0
2007-06-20 16:31:00,165.94,165.95,165.93,165.93,1693899980.0
2007-06-20 16:32:00,165.93,165.95,165.93,165.95,1567999995.0
2007-06-20 16:33:00,165.95,165.96,165.94,165.95,556499998.0
2007-06-20 16:34:00,165.96,165.98,165.96,165.97,2136299997.0
2007-06-20 16:35:00,165.97,165.97,165.95,165.96,2136299997.0
2007-06-20 16:36:00,165.96,165.97,165.94,165.95,548299996.0
2007-06-20 16:37:00,165.93,165.94,165.93,165.94,548299996.0
2007-06-20 16:38:00,165.95,165.95,165.93,165.93,548299996.0
2007-06-20 16:39:00,165.94,165.94,165.93,165.94,548299996.0
2007-06-20 16:40:00,165.94,165.95,165.93,165.935,1424699998.0
2007-06-20 16:41:00,165.93,165.94,165.925,165.93,1853699984.0
2007-06-20 16:42:00,165.93,165.93,165.92,165.93,1635388709.0
2007-06-20 16:43:00,165.93,165.94,165.92,165.94,1258262893.0
2007-06-20 16:44:00,165.95,165.95,165.93,165.94,1966299986.0
2007-06-20 16:45:00,165.95,165.97,165.94,165.97,1966299986.0
2007-06-20 16:46:00,165.96,165.98,165.96,165.97,1966299986.0
2007-06-20 16:47:00,165.97,165.98,165.965,165.97,1966299986.0
2007-06-20 16:48:00,165.97,165.99,165.97,165.99,1522050007.0
2007-06-20 16:49:00,165.98,165.99,165.975,165.98,2086449993.0
2007-06-20 16:50:00,165.98,165.99,165.97,165.98,1618000002.0
2007-06-20 16:51:00,165.97,165.98,165.97,165.97,422000000.0
2007-06-20 16:52:00,165.97,165.97,165.97,165.97,422000000.0
2007-06-20 16:53:00,165.96,165.96,165.94,165.94,1750500001.0
2007-06-20 16:54:00,165.93,165.96,165.93,165.95,1750500001.0
2007-06-20 16:55:00,165.95,165.95,165.93,165.935,1750500001.0
2007-06-20 16:56:00,165.935,165.94,165.92,165.935,1673300003.0
2007-06-20 16:57:00,165.94,165.94,165.93,165.93,993799995.0
2007-06-20 16:58:00,165.93,165.93,165.92,165.92,893799996.0
2007-06-20 16:59:00,165.93,165.93,165.87,165.9,893799996.0
2007-06-20 17:00:00,165.89,165.92,165.88,165.92,893799996.0
2007-06-20 17:01:00,165.91,165.92,165.9,165.92,893799996.0
2007-06-20 17:02:00,165.91,165.92,165.91,165.92,893799996.0
2007-06-20 17:03:00,165.91,165.92,165.91,165.92,893799996.0
2007-06-20 17:04:00,165.92,165.92,165.9,165.92,893799996.0
2007-06-20 17:05:00,165.91,165.92,165.9,165.91,1152500000.0
2007-06-20 17:06:00,165.9,165.93,165.9,165.92,2084200001.0
2007-06-20 17:07:00,165.93,165.94,165.92,165.92,2084200001.0
2007-06-20 17:08:00,165.93,165.94,165.93,165.94,2084200001.0
2007-06-20 17:09:00,165.95,165.95,165.92,165.93,1829399994.0
2007-06-20 17:10:00,165.94,165.95,165.92,165.93,1829399994.0
2007-06-20 17:11:00,165.94,165.94,165.9,165.905,1817099994.0
2007-06-20 17:12:00,165.92,165.92,165.9,165.91,645200009.0
2007-06-20 17:14:00,165.89,165.9,165.89,165.9,645200009.0
2007-06-20 17:17:00,165.89,165.9,165.87,165.88,1943599987.0
2007-06-20 17:18:00,165.87,165.9,165.87,165.89,1943599987.0
2007-06-20 17:19:00,165.9,165.91,165.9,165.91,1943599987.0
2007-06-20 17:20:00,165.89,165.92,165.89,165.91,1943599987.0
2007-06-20 17:21:00,165.92,165.92,165.9,165.91,1943599987.0
2007-06-20 17:22:00,165.92,165.94,165.9,165.94,1943599987.0
2007-06-20 17:23:00,165.95,165.97,165.94,165.96,1943599987.0
2007-06-20 17:24:00,165.95,165.96,165.95,165.95,1943599987.0
2007-06-20 17:25:00,165.96,165.98,165.94,165.95,1943599987.0
2007-06-20 17:26:00,165.95,165.95,165.935,165.94,1943599987.0
2007-06-20 17:27:00,165.94,165.96,165.94,165.96,963099994.0
2007-06-20 17:28:00,165.96,165.96,165.95,165.96,416100004.0
2007-06-20 17:29:00,165.96,165.98,165.96,165.98,1095599996.0
2007-06-20 17:30:00,165.98,165.99,165.98,165.99,1263899993.0
2007-06-20 17:31:00,166.0,166.0,165.98,165.99,1263899993.0
2007-06-20 17:32:00,165.98,166.01,165.97,165.99,1263899993.0
2007-06-20 17:33:00,166.0,166.0,165.95,165.96,1263899993.0
2007-06-20 17:34:00,165.97,165.97,165.95,165.96,1263899993.0
2007-06-20 17:35:00,165.97,165.97,165.965,165.97,1263899993.0
2007-06-20 17:36:00,165.98,165.98,165.95,165.96,1281599993.0
2007-06-20 17:37:00,165.95,165.95,165.92,165.93,1281599993.0
2007-06-20 17:38:00,165.94,165.95,165.94,165.95,1281599993.0
2007-06-20 17:39:00,165.95,165.96,165.95,165.955,1281599993.0
2007-06-20 17:40:00,165.95,165.96,165.91,165.92,2123099995.0
2007-06-20 17:41:00,165.905,165.93,165.905,165.92,2123099995.0
2007-06-20 17:42:00,165.915,165.93,165.91,165.92,2022100011.0
2007-06-20 17:43:00,165.92,165.94,165.92,165.93,513399997.0
2007-06-20 17:44:00,165.925,165.945,165.925,165.93,2108900001.0
2007-06-20 17:45:00,165.93,165.935,165.92,165.93,1479599988.0
2007-06-20 17:46:00,165.93,165.96,165.93,165.96,1542000001.0
2007-06-20 17:47:00,165.96,165.98,165.95,165.97,331500002.0
2007-06-20 17:48:00,165.96,165.97,165.96,165.96,331500002.0
2007-06-20 17:49:00,165.965,165.98,165.96,165.96,331500002.0
2007-06-20 17:50:00,165.96,165.97,165.94,165.95,1888999992.0
2007-06-20 17:51:00,165.95,165.95,165.94,165.95,1078900003.0
2007-06-20 17:52:00,165.96,165.96,165.94,165.95,852799998.0
2007-06-20 17:53:00,165.95,165.96,165.95,165.95,852799998.0
2007-06-20 17:54:00,165.95,165.95,165.945,165.945,355900003.0
2007-06-20 17:55:00,165.94,165.95,165.94,165.94,602800003.0
2007-06-20 17:56:00,165.935,165.95,165.93,165.94,602800003.0
2007-06-20 17:57:00,165.94,165.945,165.915,165.92,1228299989.0
2007-06-20 17:58:00,165.92,165.92,165.92,165.92,54500000.0
2007-06-20 17:59:00,165.91,165.95,165.91,165.95,1417600002.0
2007-06-20 18:00:00,165.95,165.95,165.93,165.94,2126900004.0
2007-06-20 18:01:00,165.93,165.94,165.92,165.94,1441100004.0
2007-06-20 18:02:00,165.93,165.95,165.93,165.93,1441100004.0
2007-06-20 18:03:00,165.93,165.94,165.93,165.93,1441100004.0
2007-06-20 18:04:00,165.93,165.93,165.91,165.91,968800002.0
2007-06-20 18:05:00,165.91,165.91,165.89,165.89,1033000005.0
2007-06-20 18:06:00,165.89,165.89,165.85,165.88,1953399998.0
2007-06-20 18:07:00,165.87,165.9,165.87,165.9,1482700001.0
2007-06-20 18:08:00,165.89,165.91,165.89,165.9,1482700001.0
2007-06-20 18:09:00,165.9,165.91,165.875,165.885,644600002.0
2007-06-20 18:10:00,165.89,165.9,165.88,165.89,750200000.0
2007-06-20 18:11:00,165.89,165.9,165.89,165.9,208800000.0
2007-06-20 18:12:00,165.89,165.89,165.89,165.89,376800000.0
2007-06-20 18:13:00,165.9,165.9,165.875,165.89,1139100002.0
2007-06-20 18:14:00,165.88,165.9,165.87,165.9,1720800007.0
2007-06-20 18:15:00,165.895,165.92,165.89,165.92,635200000.0
2007-06-20 18:16:00,165.92,165.93,165.91,165.91,1677100006.0
2007-06-20 18:17:00,165.92,165.94,165.92,165.93,1053700000.0
2007-06-20 18:18:00,165.93,165.95,165.93,165.94,1230800003.0
2007-06-20 18:19:00,165.94,165.95,165.935,165.94,1227699995.0
2007-06-20 18:20:00,165.94,165.95,165.91,165.92,1852299984.0
2007-06-20 18:21:00,165.92,165.94,165.92,165.93,1174100003.0
2007-06-20 18:22:00,165.94,165.94,165.92,165.93,859199993.0
2007-06-20 18:23:00,165.94,165.96,165.94,165.95,809999996.0
2007-06-20 18:24:00,165.95,165.95,165.94,165.94,467999998.0
2007-06-20 18:25:00,165.94,165.95,165.92,165.95,1043299999.0
2007-06-20 18:26:00,165.94,165.94,165.94,165.94,235200000.0
2007-06-20 18:27:00,165.94,165.96,165.94,165.955,547099997.0
2007-06-20 18:28:00,165.955,165.97,165.955,165.97,891500007.0
2007-06-20 18:29:00,165.97,165.97,165.96,165.96,590200006.0
2007-06-20 18:30:00,165.96,165.97,165.96,165.96,613600000.0
2007-06-20 18:31:00,165.96,165.97,165.945,165.96,318200000.0
2007-06-20 18:32:00,165.96,165.96,165.93,165.95,977899997.0
2007-06-20 18:33:00,165.95,165.95,165.945,165.95,344699993.0
2007-06-20 18:34:00,165.95,165.96,165.93,165.94,906799996.0
2007-06-20 18:35:00,165.94,165.95,165.91,165.91,1878599999.0
2007-06-20 18:36:00,165.92,165.94,165.92,165.94,619599997.0
2007-06-20 18:37:00,165.94,165.95,165.94,165.94,266400002.0
2007-06-20 18:38:00,165.94,165.94,165.93,165.94,777999994.0
2007-06-20 18:39:00,165.94,165.95,165.935,165.94,1808800006.0
2007-06-20 18:40:00,165.94,165.95,165.935,165.94,724300010.0
2007-06-20 18:41:00,165.94,165.95,165.94,165.95,416800004.0
2007-06-20 18:42:00,165.94,165.94,165.935,165.94,746199996.0
2007-06-20 18:43:00,165.94,165.94,165.91,165.93,1153500008.0
2007-06-20 18:44:00,165.94,165.94,165.92,165.93,1353400001.0
2007-06-20 18:45:00,165.92,165.95,165.92,165.95,1560799979.0
2007-06-20 18:46:00,165.94,165.94,165.93,165.94,1560799979.0
2007-06-20 18:47:00,165.94,165.94,165.935,165.94,135799999.0
2007-06-20 18:48:00,165.94,165.95,165.94,165.95,24799999.0
2007-06-20 18:50:00,165.95,165.96,165.94,165.95,632500001.0
2007-06-20 18:51:00,165.96,165.96,165.96,165.96,48000000.0
2007-06-20 18:52:00,165.96,165.96,165.96,165.96,84000000.0
2007-06-20 18:53:00,165.96,165.97,165.96,165.96,280800000.0
2007-06-20 18:54:00,165.96,165.96,165.96,165.96,104000000.0
2007-06-20 18:55:00,165.96,166.0,165.96,165.98,479900000.0
2007-06-20 18:56:00,165.98,165.99,165.97,165.97,601400000.0
2007-06-20 18:57:00,165.98,165.98,165.98,165.98,198400000.0
2007-06-20 18:58:00,165.98,166.0,165.975,165.99,702999999.0
2007-06-20 18:59:00,165.99,166.02,165.99,166.02,1152199993.0
2007-06-20 19:00:00,166.02,166.02,165.99,166.0,1861700009.0
2007-06-20 19:01:00,166.0,166.0,165.97,165.97,1265399999.0
2007-06-20 19:02:00,165.97,165.98,165.96,165.98,1008700001.0
2007-06-20 19:03:00,165.98,165.98,165.96,165.97,1724499991.0
2007-06-20 19:04:00,165.97,165.98,165.97,165.98,840800008.0
2007-06-20 19:05:00,165.98,165.98,165.96,165.97,1299800007.0
2007-06-20 19:06:00,165.97,165.97,165.96,165.97,1634499992.0
2007-06-20 19:07:00,165.97,165.97,165.96,165.96,439800001.0
2007-06-20 19:08:00,165.96,165.97,165.96,165.97,643999997.0
2007-06-20 19:09:00,165.97,165.97,165.96,165.97,323100000.0
2007-06-20 19:10:00,165.96,165.97,165.945,165.96,1189900000.0
2007-06-20 19:11:00,165.95,165.96,165.92,165.92,995999992.0
2007-06-20 19:12:00,165.91,165.92,165.91,165.91,995999992.0
2007-06-20 19:13:00,165.91,165.92,165.905,165.92,1177799999.0
2007-06-20 19:14:00,165.91,165.92,165.88,165.89,1960999991.0
2007-06-20 19:15:00,165.87,165.9,165.86,165.9,1960999991.0
2007-06-20 19:16:00,165.9,165.91,165.89,165.9,1371199996.0
2007-06-20 19:17:00,165.9,165.9,165.89,165.89,1582200004.0
2007-06-20 19:18:00,165.9,165.91,165.9,165.9,196000000.0
2007-06-20 19:19:00,165.9,165.91,165.88,165.88,1261800005.0
2007-06-20 19:20:00,165.88,165.9,165.88,165.9,629700003.0
2007-06-20 19:21:00,165.9,165.9,165.87,165.89,425900001.0
2007-06-20 19:22:00,165.89,165.89,165.87,165.89,356000000.0
2007-06-20 19:23:00,165.89,165.89,165.86,165.87,1044000000.0
2007-06-20 19:24:00,165.86,165.88,165.85,165.86,567500006.0
2007-06-20 19:25:00,165.865,165.88,165.86,165.87,567500006.0
2007-06-20 19:26:00,165.86,165.87,165.86,165.86,987200005.0
2007-06-20 19:27:00,165.87,165.87,165.85,165.85,987200005.0
2007-06-20 19:28:00,165.86,165.86,165.855,165.86,987200005.0
2007-06-20 19:29:00,165.87,165.88,165.86,165.88,95200000.0
2007-06-20 19:30:00,165.88,165.88,165.88,165.88,95200000.0
2007-06-20 19:31:00,165.88,165.9,165.88,165.895,1256600000.0
2007-06-20 19:32:00,165.9,165.9,165.85,165.86,1999300001.0
2007-06-20 19:33:00,165.86,165.88,165.855,165.865,1212300003.0
2007-06-20 19:34:00,165.86,165.9,165.86,165.88,1232899985.0
2007-06-20 19:35:00,165.88,165.9,165.88,165.89,516500003.0
2007-06-20 19:36:00,165.9,165.9,165.875,165.89,1208300010.0
2007-06-20 19:37:00,165.89,165.9,165.89,165.9,697500002.0
2007-06-20 19:38:00,165.9,165.92,165.9,165.91,690999999.0
2007-06-20 19:39:00,165.92,165.92,165.91,165.92,21600000.0
2007-06-20 19:40:00,165.91,165.91,165.89,165.89,344099997.0
2007-06-20 19:41:00,165.89,165.89,165.88,165.89,331200001.0
2007-06-20 19:42:00,165.885,165.9,165.885,165.89,506200000.0
2007-06-20 19:43:00,165.89,165.89,165.88,165.88,407999997.0
2007-06-20 19:44:00,165.88,165.88,165.86,165.87,731900001.0
2007-06-20 19:45:00,165.87,165.88,165.86,165.88,1181800005.0
2007-06-20 19:46:00,165.87,165.88,165.86,165.875,841299997.0
2007-06-20 19:47:00,165.88,165.88,165.86,165.87,1112100003.0
2007-06-20 19:48:00,165.87,165.87,165.86,165.86,855300002.0
2007-06-20 19:49:00,165.86,165.86,165.86,165.86,450000002.0
2007-06-20 19:50:00,165.86,165.88,165.86,165.88,1345199989.0
2007-06-20 19:51:00,165.88,165.89,165.88,165.89,376800003.0
2007-06-20 19:52:00,165.88,165.88,165.875,165.875,1267600002.0
2007-06-20 19:53:00,165.88,165.88,165.88,165.88,216000000.0
2007-06-20 19:54:00,165.88,165.89,165.88,165.88,1519000011.0
2007-06-20 19:55:00,165.88,165.88,165.88,165.88,351999998.0
2007-06-20 19:56:00,165.88,165.88,165.87,165.88,653099997.0
2007-06-20 19:57:00,165.88,165.88,165.875,165.875,428799998.0
2007-06-20 19:58:00,165.875,165.88,165.85,165.87,1101100004.0
2007-06-20 19:59:00,165.87,165.87,165.84,165.86,1965600006.0
2007-06-20 20:00:00,165.85,165.88,165.85,165.86,1965600006.0
2007-06-20 20:01:00,165.86,165.86,165.85,165.86,1401900000.0
2007-06-20 20:02:00,165.86,165.86,165.86,165.86,914400000.0
2007-06-20 20:03:00,165.86,165.86,165.86,165.86,384000000.0
2007-06-20 20:04:00,165.86,165.86,165.855,165.855,449600000.0
2007-06-20 20:05:00,165.86,165.86,165.84,165.85,834300002.0
2007-06-20 20:06:00,165.85,165.87,165.85,165.87,896500002.0
2007-06-20 20:07:00,165.87,165.87,165.845,165.87,2138799993.0
2007-06-20 20:08:00,165.86,165.9,165.86,165.89,1976700001.0
2007-06-20 20:09:00,165.89,165.92,165.88,165.91,1892799996.0
2007-06-20 20:10:00,165.905,165.93,165.905,165.93,1892799996.0
2007-06-20 20:11:00,165.93,165.93,165.895,165.9,1099799999.0
2007-06-20 20:12:00,165.9,165.9,165.885,165.89,1188500013.0
2007-06-20 20:13:00,165.9,165.91,165.9,165.9,647500005.0
2007-06-20 20:14:00,165.91,165.91,165.9,165.9,647500005.0
2007-06-20 20:15:00,165.9,165.9,165.88,165.89,628800002.0
2007-06-20 20:16:00,165.89,165.89,165.89,165.89,180800000.0
2007-06-20 20:17:00,165.89,165.9,165.88,165.89,1233899999.0
2007-06-20 20:18:00,165.89,165.89,165.885,165.89,219999995.0
2007-06-20 20:19:00,165.885,165.89,165.87,165.885,568999999.0
2007-06-20 20:20:00,165.88,165.89,165.87,165.88,1752699961.0
2007-06-20 20:21:00,165.87,165.87,165.855,165.855,1752699961.0
2007-06-20 20:22:00,165.85,165.85,165.85,165.85,1734199997.0
2007-06-20 20:23:00,165.84,165.85,165.83,165.85,1734199997.0
2007-06-20 20:24:00,165.86,165.89,165.86,165.86,840800006.0
2007-06-20 20:25:00,165.855,165.865,165.845,165.845,840800006.0
2007-06-20 20:26:00,165.845,165.85,165.83,165.84,1383900008.0
2007-06-20 20:27:00,165.84,165.85,165.83,165.835,1333499996.0
2007-06-20 20:28:00,165.835,165.85,165.83,165.85,680199992.0
2007-06-20 20:29:00,165.85,165.85,165.84,165.84,219100000.0
2007-06-20 20:30:00,165.85,165.85,165.84,165.84,764599995.0
2007-06-20 20:31:00,165.84,165.85,165.84,165.85,659199998.0
2007-06-20 20:32:00,165.85,165.86,165.84,165.85,1784399985.0
2007-06-20 20:33:00,165.85,165.86,165.84,165.86,1497600001.0
2007-06-20 20:34:00,165.85,165.85,165.85,165.85,2037400029.0
2007-06-20 20:35:00,165.84,165.86,165.84,165.86,819799995.0
2007-06-20 20:36:00,165.85,165.85,165.84,165.85,819799995.0
2007-06-20 20:37:00,165.85,165.85,165.84,165.85,1110800010.0
2007-06-20 20:38:00,165.84,165.84,165.81,165.82,1550200007.0
2007-06-20 20:39:00,165.81,165.82,165.79,165.8,1550200007.0
2007-06-20 20:40:00,165.79,165.8,165.785,165.8,1239200000.0
2007-06-20 20:41:00,165.795,165.8,165.79,165.8,365900003.0
2007-06-20 20:42:00,165.79,165.79,165.78,165.78,313499994.0
2007-06-20 20:43:00,165.79,165.8,165.78,165.78,677900008.0
2007-06-20 20:44:00,165.79,165.79,165.75,165.75,1020999994.0
2007-06-20 20:45:00,165.75,165.77,165.74,165.76,1259400000.0
2007-06-20 20:46:00,165.76,165.77,165.76,165.77,250399996.0
2007-06-20 20:47:00,165.77,165.79,165.77,165.78,707799998.0
2007-06-20 20:48:00,165.78,165.79,165.76,165.77,823600001.0
2007-06-20 20:49:00,165.77,165.78,165.76,165.76,1110999993.0
2007-06-20 20:50:00,165.77,165.77,165.75,165.77,974900004.0
2007-06-20 20:51:00,165.77,165.78,165.77,165.78,72800000.0
2007-06-20 20:52:00,165.77,165.77,165.77,165.77,678199999.0
2007-06-20 20:53:00,165.78,165.79,165.78,165.78,678199999.0
2007-06-20 20:54:00,165.78,165.79,165.78,165.79,901600002.0
2007-06-20 20:55:00,165.79,165.81,165.78,165.78,800499992.0
2007-06-20 20:56:00,165.79,165.8,165.77,165.78,2061800003.0
2007-06-20 20:57:00,165.78,165.78,165.78,165.78,268800000.0
2007-06-20 20:58:00,165.78,165.78,165.78,165.78,354800000.0
2007-06-20 20:59:00,165.79,165.81,165.785,165.8,1873899996.0
2007-06-20 21:00:00,165.8,165.82,165.8,165.8,522400001.0
2007-06-20 21:01:00,165.8,165.81,165.795,165.8,855599986.0
2007-06-20 21:02:00,165.8,165.8,165.78,165.78,878599991.0
2007-06-20 21:03:00,165.77,165.78,165.77,165.77,855199989.0
2007-06-20 21:04:00,165.77,165.77,165.74,165.76,1131100002.0
2007-06-20 21:05:00,165.76,165.76,165.72,165.72,1948400007.0
2007-06-20 21:06:00,165.72,165.76,165.72,165.75,2043299994.0
2007-06-20 21:07:00,165.75,165.78,165.745,165.755,1352399988.0
2007-06-20 21:08:00,165.76,165.78,165.76,165.76,711700001.0
2007-06-20 21:09:00,165.78,165.78,165.75,165.77,1054299990.0
2007-06-20 21:10:00,165.78,165.82,165.78,165.81,1054299990.0
2007-06-20 21:11:00,165.81,165.81,165.79,165.8,1054299990.0
2007-06-20 21:12:00,165.8,165.8,165.77,165.77,916300006.0
2007-06-20 21:13:00,165.77,165.79,165.77,165.79,1002299997.0
2007-06-20 21:14:00,165.79,165.79,165.78,165.78,827799997.0
2007-06-20 21:15:00,165.78,165.785,165.775,165.78,405800009.0
2007-06-20 21:16:00,165.785,165.785,165.78,165.78,286199993.0
2007-06-20 21:17:00,165.78,165.79,165.78,165.785,724000000.0
2007-06-20 21:18:00,165.79,165.79,165.78,165.78,430099995.0
2007-06-20 21:19:00,165.79,165.8,165.78,165.8,667899991.0
2007-06-20 21:20:00,165.8,165.8,165.775,165.78,1377699983.0
2007-06-20 21:21:00,165.78,165.79,165.775,165.78,755499993.0
2007-06-20 21:22:00,165.78,165.8,165.78,165.79,1307500009.0
2007-06-20 21:23:00,165.79,165.79,165.78,165.78,168800002.0
2007-06-20 21:24:00,165.77,165.77,165.73,165.73,1058699998.0
2007-06-20 21:25:00,165.72,165.73,165.71,165.72,1058699998.0
2007-06-20 21:26:00,165.73,165.76,165.73,165.75,1058699998.0
2007-06-20 21:27:00,165.76,165.76,165.74,165.75,1058699998.0
2007-06-20 21:28:00,165.75,165.76,165.74,165.75,1058699998.0
2007-06-20 21:29:00,165.74,165.75,165.73,165.74,675599999.0
2007-06-20 21:30:00,165.75,165.76,165.74,165.76,675599999.0
2007-06-20 21:31:00,165.78,165.78,165.76,165.77,675599999.0
2007-06-20 21:32:00,165.77,165.78,165.76,165.76,486600007.0
2007-06-20 21:33:00,165.76,165.76,165.75,165.75,1063299999.0
2007-06-20 21:34:00,165.75,165.765,165.75,165.76,857599989.0
2007-06-20 21:35:00,165.76,165.77,165.75,165.755,1810100012.0
2007-06-20 21:36:00,165.76,165.765,165.76,165.76,425599990.0
2007-06-20 21:37:00,165.74,165.74,165.74,165.74,1461399991.0
2007-06-20 21:38:00,165.73,165.76,165.73,165.74,1461399991.0
2007-06-20 21:39:00,165.74,165.75,165.72,165.735,1669499994.0
2007-06-20 21:40:00,165.74,165.74,165.73,165.735,582700001.0
2007-06-20 21:41:00,165.74,165.74,165.72,165.73,1153200007.0
2007-06-20 21:42:00,165.75,165.78,165.74,165.75,1153200007.0
2007-06-20 21:43:00,165.75,165.77,165.74,165.75,1113400016.0
2007-06-20 21:44:00,165.76,165.76,165.75,165.75,1261100000.0
2007-06-20 21:45:00,165.75,165.76,165.75,165.76,631799995.0
2007-06-20 21:46:00,165.76,165.76,165.75,165.75,139499996.0
2007-06-20 21:47:00,165.75,165.76,165.74,165.75,846799990.0
2007-06-20 21:48:00,165.75,165.75,165.72,165.73,737800003.0
2007-06-20 21:49:00,165.73,165.73,165.72,165.72,441800000.0
2007-06-20 21:50:00,165.72,165.73,165.7,165.72,487600005.0
2007-06-20 21:51:00,165.72,165.74,165.715,165.74,958599997.0
2007-06-20 21:52:00,165.74,165.76,165.73,165.74,1326399998.0
2007-06-20 21:53:00,165.74,165.75,165.73,165.73,1078700007.0
2007-06-20 21:54:00,165.74,165.75,165.73,165.75,937899997.0
2007-06-20 21:55:00,165.75,165.75,165.71,165.72,801199993.0
2007-06-20 21:56:00,165.715,165.715,165.7,165.71,114700000.0
2007-06-20 21:57:00,165.72,165.72,165.7,165.7,746400001.0
2007-06-20 21:58:00,165.7,165.71,165.69,165.7,604500002.0
2007-06-20 21:59:00,165.7,165.71,165.69,165.69,1258799999.0
2007-06-20 22:00:00,165.69,165.7,165.69,165.69,282700002.0
2007-06-20 22:01:00,165.69,165.7,165.68,165.69,224199999.0
2007-06-20 22:02:00,165.68,165.695,165.66,165.69,1221599994.0
2007-06-20 22:03:00,165.69,165.7,165.67,165.67,1305700004.0
2007-06-20 22:04:00,165.68,165.68,165.67,165.675,831299998.0
2007-06-20 22:05:00,165.675,165.68,165.67,165.67,368800000.0
2007-06-20 22:06:00,165.67,165.67,165.65,165.65,581599996.0
2007-06-20 22:07:00,165.66,165.69,165.655,165.68,552100000.0
2007-06-20 22:08:00,165.68,165.69,165.66,165.67,719600000.0
2007-06-20 22:09:00,165.67,165.68,165.64,165.66,783999996.0
2007-06-20 22:10:00,165.65,165.66,165.645,165.66,263900000.0
2007-06-20 22:11:00,165.66,165.69,165.655,165.655,727600000.0
2007-06-20 22:12:00,165.66,165.685,165.65,165.66,714099999.0
2007-06-20 22:13:00,165.67,165.675,165.65,165.66,878600000.0
2007-06-20 22:14:00,165.655,165.66,165.63,165.65,1352299995.0
2007-06-20 22:15:00,165.655,165.655,165.61,165.63,1681299987.0
2007-06-20 22:16:00,165.63,165.64,165.625,165.625,544000000.0
2007-06-20 22:17:00,165.625,165.66,165.625,165.64,405200000.0
2007-06-20 22:18:00,165.64,165.66,165.64,165.65,145600000.0
2007-06-20 22:19:00,165.65,165.66,165.65,165.655,104800000.0
2007-06-20 22:20:00,165.66,165.66,165.64,165.66,395100000.0
2007-06-20 22:21:00,165.66,165.66,165.63,165.65,1011499998.0
2007-06-20 22:22:00,165.65,165.67,165.65,165.67,311200000.0
2007-06-20 22:23:00,165.67,165.67,165.67,165.67,36000000.0
2007-06-20 22:24:00,165.67,165.67,165.66,165.66,116000000.0
2007-06-20 22:25:00,165.66,165.67,165.65,165.65,413000004.0
2007-06-20 22:26:00,165.66,165.66,165.66,165.66,219199998.0
2007-06-20 22:27:00,165.66,165.67,165.65,165.66,740499996.0
2007-06-20 22:28:00,165.66,165.67,165.645,165.645,296800000.0
2007-06-20 22:29:00,165.66,165.66,165.66,165.66,128000000.0
2007-06-20 22:30:00,165.66,165.665,165.65,165.66,268400000.0
2007-06-20 22:31:00,165.66,165.68,165.645,165.67,673200004.0
2007-06-20 22:32:00,165.67,165.67,165.61,165.62,522900000.0
2007-06-20 22:33:00,165.62,165.62,165.6,165.61,362600006.0
2007-06-20 22:34:00,165.61,165.61,165.59,165.59,186400000.0
2007-06-20 22:35:00,165.59,165.59,165.58,165.58,66200000.0
2007-06-20 22:36:00,165.59,165.6,165.58,165.59,136899997.0
2007-06-20 22:37:00,165.59,165.59,165.54,165.55,1481399997.0
2007-06-20 22:38:00,165.56,165.58,165.53,165.55,1587700008.0
2007-06-20 22:39:00,165.54,165.56,165.53,165.53,583900013.0
2007-06-20 22:40:00,165.54,165.55,165.53,165.54,662599997.0
2007-06-20 22:41:00,165.54,165.58,165.54,165.56,337299999.0
2007-06-20 22:42:00,165.56,165.58,165.54,165.57,534499998.0
2007-06-20 22:43:00,165.57,165.57,165.55,165.56,140800000.0
2007-06-20 22:44:00,165.56,165.58,165.55,165.57,351999995.0
2007-06-20 22:45:00,165.58,165.58,165.55,165.56,666400004.0
2007-06-20 22:46:00,165.56,165.57,165.55,165.57,369600001.0
2007-06-20 22:47:00,165.57,165.57,165.53,165.55,1097600016.0
2007-06-20 22:48:00,165.55,165.55,165.54,165.54,119200000.0
2007-06-20 22:49:00,165.53,165.56,165.53,165.56,587899998.0
2007-06-20 22:50:00,165.56,165.57,165.55,165.56,334300000.0
2007-06-20 22:51:00,165.55,165.58,165.55,165.58,252800000.0
2007-06-20 22:52:00,165.58,165.61,165.58,165.61,370200000.0
2007-06-20 22:53:00,165.605,165.62,165.595,165.61,550699997.0
2007-06-20 22:54:00,165.6,165.63,165.6,165.63,601699993.0
2007-06-20 22:55:00,165.63,165.64,165.62,165.63,146899997.0
2007-06-20 22:56:00,165.63,165.64,165.63,165.63,160800000.0
2007-06-20 22:57:00,165.62,165.64,165.605,165.64,503800008.0
2007-06-20 22:58:00,165.64,165.64,165.62,165.62,181599997.0
2007-06-20 22:59:00,165.62,165.63,165.6,165.62,358800003.0
2007-06-20 23:00:00,165.62,165.63,165.54,165.56,468000004.0
2007-06-20 23:01:00,165.57,165.57,165.43,165.56,520500012.0
2007-06-20 23:02:00,165.56,165.56,165.55,165.55,24800000.0
2007-06-20 23:03:00,165.55,165.56,165.54,165.56,58099998.0
2007-06-20 23:04:00,165.56,165.56,165.52,165.52,873699994.0
2007-06-20 23:05:00,165.53,165.55,165.52,165.54,567900003.0
2007-06-20 23:06:00,165.54,165.54,165.5,165.52,723900000.0
2007-06-20 23:07:00,165.52,165.54,165.51,165.53,516299997.0
2007-06-20 23:08:00,165.55,165.57,165.55,165.57,249600000.0
2007-06-20 23:09:00,165.57,165.57,165.55,165.57,859099995.0
2007-06-20 23:10:00,165.57,165.57,165.56,165.56,308800000.0
2007-06-20 23:11:00,165.56,165.56,165.52,165.53,409300000.0
2007-06-20 23:12:00,165.53,165.53,165.52,165.53,380199999.0
2007-06-20 23:13:00,165.55,165.56,165.52,165.55,462800000.0
2007-06-20 23:14:00,165.55,165.56,165.54,165.55,420800004.0
2007-06-20 23:15:00,165.55,165.55,165.53,165.53,403600000.0
2007-06-20 23:16:00,165.53,165.53,165.52,165.52,367199992.0
2007-06-20 23:17:00,165.52,165.53,165.51,165.52,447099999.0
2007-06-20 23:18:00,165.52,165.52,165.51,165.52,114400000.0
2007-06-20 23:19:00,165.51,165.52,165.51,165.52,227200000.0
2007-06-20 23:20:00,165.52,165.52,165.515,165.515,41100000.0
2007-06-20 23:22:00,165.52,165.52,165.52,165.52,20000000.0
2007-06-20 23:23:00,165.52,165.52,165.51,165.51,139900002.0
2007-06-20 23:24:00,165.52,165.52,165.5,165.5,944399993.0
2007-06-20 23:25:00,165.5,165.52,165.49,165.49,1337200001.0
2007-06-20 23:26:00,165.49,165.49,165.49,165.49,393299998.0
2007-06-20 23:27:00,165.49,165.5,165.49,165.5,206299999.0
2007-06-20 23:28:00,165.5,165.5,165.49,165.49,912799984.0
2007-06-20 23:29:00,165.49,165.51,165.49,165.5,328500000.0
2007-06-20 23:30:00,165.49,165.49,165.45,165.47,1625299999.0
2007-06-20 23:31:00,165.47,165.47,165.45,165.46,215200000.0
2007-06-20 23:32:00,165.46,165.47,165.45,165.46,539499992.0
2007-06-20 23:33:00,165.47,165.48,165.455,165.46,117900001.0
2007-06-20 23:34:00,165.46,165.47,165.45,165.46,87999999.0
2007-06-20 23:35:00,165.45,165.47,165.45,165.455,75099999.0
2007-06-20 23:37:00,165.47,165.47,165.46,165.46,47200000.0
2007-06-20 23:38:00,165.46,165.46,165.46,165.46,28800000.0
2007-06-20 23:39:00,165.46,165.48,165.45,165.47,503100000.0
2007-06-20 23:40:00,165.48,165.51,165.46,165.5,423000002.0
2007-06-20 23:41:00,165.5,165.5,165.5,165.5,90400000.0
2007-06-20 23:42:00,165.5,165.5,165.48,165.48,244800000.0
2007-06-20 23:43:00,165.48,165.48,165.46,165.465,302300002.0
2007-06-20 23:44:00,165.48,165.49,165.46,165.46,471999996.0
2007-06-20 23:45:00,165.47,165.47,165.46,165.47,112000000.0
2007-06-20 23:46:00,165.47,165.47,165.44,165.45,442800000.0
2007-06-20 23:47:00,165.46,165.46,165.44,165.44,164800001.0
2007-06-20 23:48:00,165.44,165.44,165.44,165.44,43200000.0
2007-06-20 23:49:00,165.45,165.5,165.45,165.5,363799999.0
2007-06-20 23:50:00,165.5,165.5,165.445,165.45,964899993.0
2007-06-20 23:51:00,165.46,165.46,165.43,165.45,2048100002.0
2007-06-20 23:52:00,165.45,165.45,165.43,165.45,716100014.0
2007-06-20 23:53:00,165.45,165.46,165.44,165.46,554099991.0
2007-06-20 23:54:00,165.46,165.46,165.455,165.46,279699999.0
2007-06-20 23:55:00,165.46,165.51,165.44,165.5,1533399997.0
2007-06-20 23:56:00,165.5,165.5,165.48,165.485,1110699998.0
2007-06-20 23:57:00,165.485,165.51,165.485,165.49,1004500010.0
2007-06-20 23:58:00,165.485,165.5,165.46,165.5,866800001.0
2007-06-20 23:59:00,165.495,165.505,165.485,165.505,1013600006.0
2007-06-21 00:00:00,165.505,165.505,165.49,165.495,368600004.0
2007-06-21 00:01:00,165.495,165.52,165.47,165.48,689799994.0
2007-06-21 00:02:00,165.48,165.5,165.48,165.5,333400002.0
2007-06-21 00:03:00,165.5,165.51,165.5,165.505,48000000.0
2007-06-21 00:04:00,165.505,165.51,165.49,165.51,752599986.0
2007-06-21 00:05:00,165.51,165.52,165.5,165.52,424199995.0
2007-06-21 00:06:00,165.52,165.53,165.52,165.53,652000000.0
2007-06-21 00:07:00,165.53,165.53,165.53,165.53,383199999.0
2007-06-21 00:08:00,165.53,165.53,165.51,165.53,439200005.0
2007-06-21 00:09:00,165.53,165.53,165.53,165.53,20000000.0
2007-06-21 00:10:00,165.53,165.53,165.52,165.52,737700000.0
2007-06-21 00:11:00,165.52,165.52,165.52,165.52,1788899992.0
2007-06-21 00:12:00,165.54,165.54,165.52,165.53,326799999.0
2007-06-21 00:13:00,165.53,165.53,165.53,165.53,404000011.0
2007-06-21 00:14:00,165.53,165.53,165.53,165.53,283200004.0
2007-06-21 00:15:00,165.53,165.53,165.53,165.53,190400006.0
2007-06-21 00:16:00,165.53,165.54,165.53,165.54,768000024.0
2007-06-21 00:17:00,165.54,165.55,165.54,165.54,455800014.0
2007-06-21 00:18:00,165.54,165.56,165.53,165.55,871399993.0
2007-06-21 00:19:00,165.55,165.55,165.53,165.53,493300018.0
2007-06-21 00:20:00,165.53,165.53,165.525,165.525,332700004.0
2007-06-21 00:21:00,165.53,165.53,165.53,165.53,60000000.0
2007-06-21 00:22:00,165.53,165.53,165.52,165.52,194100001.0
2007-06-21 00:23:00,165.52,165.53,165.51,165.51,511300000.0
2007-06-21 00:24:00,165.51,165.51,165.51,165.51,348000000.0
2007-06-21 00:25:00,165.51,165.51,165.48,165.505,1152199990.0
2007-06-21 00:26:00,165.505,165.51,165.505,165.505,80000000.0
2007-06-21 00:27:00,165.505,165.505,165.49,165.5,175799999.0
2007-06-21 00:28:00,165.5,165.5,165.5,165.5,316800000.0
2007-06-21 00:29:00,165.5,165.51,165.5,165.51,132000000.0
2007-06-21 00:30:00,165.51,165.515,165.5,165.5,203999999.0
2007-06-21 00:31:00,165.5,165.51,165.495,165.51,131200000.0
2007-06-21 00:32:00,165.51,165.52,165.5,165.52,56800000.0
2007-06-21 00:33:00,165.52,165.52,165.52,165.52,28000000.0
2007-06-21 00:34:00,165.52,165.52,165.49,165.51,448599997.0
2007-06-21 00:35:00,165.5,165.51,165.495,165.495,282200003.0
2007-06-21 00:36:00,165.5,165.5,165.5,165.5,57600000.0
2007-06-21 00:37:00,165.5,165.5,165.5,165.5,50400000.0
2007-06-21 00:38:00,165.5,165.5,165.475,165.48,201599998.0
2007-06-21 00:39:00,165.49,165.49,165.48,165.485,178200001.0
2007-06-21 00:40:00,165.485,165.485,165.48,165.485,199899997.0
2007-06-21 00:41:00,165.485,165.485,165.48,165.48,1038600004.0
2007-06-21 00:42:00,165.48,165.48,165.445,165.455,1240399997.0
2007-06-21 00:43:00,165.46,165.46,165.46,165.46,162400002.0
2007-06-21 00:44:00,165.46,165.47,165.46,165.46,1433100001.0
2007-06-21 00:45:00,165.46,165.47,165.455,165.46,503300006.0
2007-06-21 00:46:00,165.46,165.46,165.45,165.46,873099990.0
2007-06-21 00:47:00,165.46,165.47,165.45,165.46,576000000.0
2007-06-21 00:48:00,165.46,165.46,165.45,165.45,152000000.0
2007-06-21 00:49:00,165.45,165.45,165.45,165.45,72000000.0
2007-06-21 00:50:00,165.45,165.45,165.43,165.44,637999995.0
2007-06-21 00:51:00,165.44,165.44,165.44,165.44,676800019.0
2007-06-21 00:52:00,165.44,165.445,165.43,165.445,704200009.0
2007-06-21 00:53:00,165.445,165.5,165.445,165.45,1570400015.0
2007-06-21 00:54:00,165.45,165.45,165.44,165.44,441600001.0
2007-06-21 00:55:00,165.45,165.45,165.43,165.43,1449199978.0
2007-06-21 00:56:00,165.43,165.44,165.41,165.44,426399996.0
2007-06-21 00:57:00,165.44,165.44,165.41,165.42,1114899984.0
2007-06-21 00:58:00,165.42,165.42,165.38,165.38,1448100004.0
2007-06-21 00:59:00,165.38,165.38,165.36,165.37,1038400000.0
2007-06-21 01:00:00,165.37,165.37,165.34,165.35,1329700006.0
2007-06-21 01:01:00,165.35,165.38,165.34,165.35,2143699993.0
2007-06-21 01:02:00,165.35,165.37,165.33,165.37,1548199974.0
2007-06-21 01:03:00,165.37,165.39,165.36,165.39,867100013.0
2007-06-21 01:04:00,165.39,165.4,165.37,165.37,1287600005.0
2007-06-21 01:05:00,165.37,165.395,165.35,165.39,1455600000.0
2007-06-21 01:06:00,165.39,165.39,165.37,165.37,677299995.0
2007-06-21 01:07:00,165.37,165.38,165.37,165.38,224800000.0
2007-06-21 01:08:00,165.38,165.38,165.37,165.37,401899998.0
2007-06-21 01:09:00,165.37,165.38,165.35,165.36,1278299977.0
2007-06-21 01:10:00,165.365,165.37,165.355,165.36,1583599972.0
2007-06-21 01:11:00,165.365,165.38,165.35,165.38,886799999.0
2007-06-21 01:12:00,165.375,165.39,165.36,165.38,1984599992.0
2007-06-21 01:13:00,165.38,165.41,165.38,165.39,1432700004.0
2007-06-21 01:14:00,165.4,165.4,165.38,165.39,309999999.0
2007-06-21 01:15:00,165.4,165.4,165.4,165.4,107999997.0
2007-06-21 01:16:00,165.4,165.42,165.38,165.41,770000002.0
2007-06-21 01:17:00,165.41,165.41,165.4,165.41,355999990.0
2007-06-21 01:18:00,165.4,165.41,165.4,165.41,619999996.0
2007-06-21 01:19:00,165.41,165.45,165.41,165.45,1299600006.0
2007-06-21 01:20:00,165.44,165.45,165.43,165.45,559000006.0
2007-06-21 01:21:00,165.45,165.45,165.43,165.43,195200000.0
2007-06-21 01:22:00,165.44,165.45,165.42,165.44,282400000.0
2007-06-21 01:23:00,165.44,165.44,165.41,165.43,318099997.0
2007-06-21 01:24:00,165.44,165.45,165.44,165.44,515600000.0
2007-06-21 01:25:00,165.44,165.45,165.43,165.44,394099996.0
2007-06-21 01:26:00,165.44,165.45,165.44,165.44,144800000.0
2007-06-21 01:27:00,165.44,165.44,165.44,165.44,92800000.0
2007-06-21 01:28:00,165.44,165.52,165.44,165.49,957000000.0
2007-06-21 01:29:00,165.49,165.5,165.49,165.5,692000000.0
2007-06-21 01:30:00,165.51,165.52,165.51,165.52,310800004.0
2007-06-21 01:31:00,165.53,165.565,165.53,165.565,510399998.0
2007-06-21 01:32:00,165.565,165.565,165.54,165.545,590000001.0
2007-06-21 01:33:00,165.55,165.57,165.55,165.56,287000000.0
2007-06-21 01:34:00,165.56,165.56,165.54,165.54,374799995.0
2007-06-21 01:35:00,165.54,165.55,165.54,165.54,447199996.0
2007-06-21 01:36:00,165.54,165.55,165.535,165.54,802900011.0
2007-06-21 01:37:00,165.55,165.55,165.54,165.54,751000028.0
2007-06-21 01:38:00,165.54,165.56,165.54,165.56,318800007.0
2007-06-21 01:39:00,165.56,165.57,165.55,165.55,882299993.0
2007-06-21 01:40:00,165.555,165.56,165.55,165.55,462599988.0
2007-06-21 01:41:00,165.55,165.56,165.54,165.55,1243400007.0
2007-06-21 01:42:00,165.55,165.56,165.54,165.56,650299981.0
2007-06-21 01:43:00,165.55,165.56,165.54,165.55,627099993.0
2007-06-21 01:44:00,165.54,165.55,165.54,165.54,1050799985.0
2007-06-21 01:45:00,165.54,165.55,165.52,165.54,381300000.0
2007-06-21 01:46:00,165.54,165.54,165.5,165.53,690999994.0
2007-06-21 01:47:00,165.53,165.53,165.51,165.52,766200002.0
2007-06-21 01:48:00,165.53,165.53,165.5,165.5,330200001.0
2007-06-21 01:49:00,165.495,165.52,165.49,165.51,1020200005.0
2007-06-21 01:50:00,165.5,165.51,165.49,165.495,1009500000.0
2007-06-21 01:51:00,165.49,165.51,165.49,165.51,255100000.0
2007-06-21 01:52:00,165.51,165.52,165.49,165.52,559000006.0
2007-06-21 01:53:00,165.52,165.53,165.51,165.53,694999999.0
2007-06-21 01:54:00,165.53,165.53,165.505,165.505,627600004.0
2007-06-21 01:55:00,165.52,165.53,165.51,165.53,558199997.0
2007-06-21 01:56:00,165.53,165.53,165.52,165.53,360799997.0
2007-06-21 01:57:00,165.53,165.56,165.53,165.53,1069500002.0
2007-06-21 01:58:00,165.53,165.55,165.525,165.54,1053699998.0
2007-06-21 01:59:00,165.54,165.56,165.54,165.55,455399992.0
2007-06-21 02:00:00,165.55,165.55,165.55,165.55,154400000.0
2007-06-21 02:01:00,165.55,165.57,165.54,165.57,536899999.0
2007-06-21 02:02:00,165.57,165.58,165.56,165.565,499500000.0
2007-06-21 02:03:00,165.565,165.57,165.56,165.56,198400000.0
2007-06-21 02:04:00,165.56,165.565,165.55,165.56,364700006.0
2007-06-21 02:05:00,165.555,165.56,165.555,165.56,56300000.0
2007-06-21 02:06:00,165.56,165.56,165.56,165.56,224800000.0
2007-06-21 02:07:00,165.56,165.57,165.56,165.56,195100000.0
2007-06-21 02:08:00,165.56,165.585,165.54,165.57,1116399997.0
2007-06-21 02:09:00,165.57,165.58,165.55,165.575,1178199994.0
2007-06-21 02:10:00,165.57,165.58,165.56,165.575,265600000.0
2007-06-21 02:11:00,165.575,165.59,165.57,165.59,816900002.0
2007-06-21 02:12:00,165.59,165.59,165.58,165.58,826300002.0
2007-06-21 02:13:00,165.58,165.585,165.575,165.58,152800000.0
2007-06-21 02:14:00,165.58,165.58,165.56,165.56,442999998.0
2007-06-21 02:15:00,165.56,165.59,165.56,165.59,625500004.0
2007-06-21 02:16:00,165.59,165.59,165.57,165.57,291099999.0
2007-06-21 02:17:00,165.57,165.61,165.56,165.6,675900001.0
2007-06-21 02:18:00,165.595,165.605,165.59,165.59,321600008.0
2007-06-21 02:19:00,165.59,165.63,165.59,165.63,837099998.0
2007-06-21 02:20:00,165.63,165.63,165.62,165.625,276799994.0
2007-06-21 02:21:00,165.63,165.655,165.63,165.63,459599997.0
2007-06-21 02:22:00,165.63,165.65,165.62,165.63,1044299998.0
2007-06-21 02:23:00,165.63,165.63,165.615,165.63,1800899987.0
2007-06-21 02:24:00,165.63,165.63,165.615,165.63,876200014.0
2007-06-21 02:25:00,165.63,165.63,165.6,165.6,574099999.0
2007-06-21 02:26:00,165.59,165.6,165.53,165.54,552800000.0
2007-06-21 02:27:00,165.55,165.56,165.545,165.56,552800000.0
2007-06-21 02:28:00,165.56,165.565,165.54,165.55,533000008.0
2007-06-21 02:29:00,165.55,165.565,165.51,165.55,2121800003.0
2007-06-21 02:30:00,165.55,165.55,165.52,165.53,1601300010.0
2007-06-21 02:31:00,165.54,165.54,165.52,165.53,1019100000.0
2007-06-21 02:32:00,165.53,165.53,165.51,165.515,1019100000.0
2007-06-21 02:33:00,165.52,165.53,165.52,165.52,720600006.0
2007-06-21 02:34:00,165.52,165.54,165.51,165.53,823000006.0
2007-06-21 02:35:00,165.53,165.53,165.52,165.53,1085699989.0
2007-06-21 02:36:00,165.53,165.55,165.53,165.54,699900001.0
2007-06-21 02:37:00,165.55,165.56,165.53,165.54,1245600020.0
2007-06-21 02:38:00,165.54,165.54,165.525,165.525,667100017.0
2007-06-21 02:39:00,165.525,165.53,165.5,165.5,590900002.0
2007-06-21 02:40:00,165.51,165.51,165.47,165.5,1575500002.0
2007-06-21 02:41:00,165.5,165.515,165.48,165.48,541100007.0
2007-06-21 02:42:00,165.48,165.49,165.47,165.48,1842600000.0
2007-06-21 02:43:00,165.47,165.49,165.46,165.465,851899997.0
2007-06-21 02:44:00,165.465,165.49,165.46,165.48,1536700009.0
2007-06-21 02:45:00,165.48,165.49,165.47,165.49,1213200002.0
2007-06-21 02:46:00,165.47,165.47,165.45,165.46,1845900015.0
2007-06-21 02:47:00,165.46,165.46,165.45,165.45,1845900015.0
2007-06-21 02:48:00,165.44,165.45,165.42,165.45,1038599979.0
2007-06-21 02:49:00,165.44,165.45,165.44,165.44,1038599979.0
2007-06-21 02:50:00,165.45,165.47,165.44,165.47,1038599979.0
2007-06-21 02:51:00,165.45,165.47,165.45,165.455,1038599979.0
2007-06-21 02:52:00,165.45,165.47,165.45,165.45,1061100001.0
2007-06-21 02:53:00,165.46,165.47,165.45,165.46,970500007.0
2007-06-21 02:54:00,165.46,165.465,165.44,165.445,679400002.0
2007-06-21 02:55:00,165.45,165.48,165.43,165.465,1825499996.0
2007-06-21 02:56:00,165.465,165.48,165.46,165.47,1009300007.0
2007-06-21 02:57:00,165.475,165.48,165.46,165.47,1504099998.0
2007-06-21 02:58:00,165.47,165.49,165.47,165.48,1457399989.0
2007-06-21 02:59:00,165.48,165.49,165.48,165.49,1056699997.0
2007-06-21 03:00:00,165.49,165.49,165.47,165.47,600300004.0
2007-06-21 03:01:00,165.49,165.5,165.47,165.48,600300004.0
2007-06-21 03:02:00,165.475,165.485,165.46,165.475,1685200008.0
2007-06-21 03:03:00,165.47,165.48,165.45,165.46,1878699987.0
2007-06-21 03:04:00,165.46,165.46,165.46,165.46,904499985.0
2007-06-21 03:05:00,165.45,165.45,165.43,165.44,2058200000.0
2007-06-21 03:06:00,165.44,165.46,165.43,165.44,2058200000.0
2007-06-21 03:07:00,165.435,165.44,165.42,165.435,1619699998.0
2007-06-21 03:08:00,165.44,165.44,165.43,165.43,1729999990.0
2007-06-21 03:09:00,165.43,165.44,165.42,165.44,622499994.0
2007-06-21 03:10:00,165.44,165.44,165.43,165.43,474999992.0
2007-06-21 03:11:00,165.44,165.46,165.44,165.46,438300001.0
2007-06-21 03:12:00,165.46,165.46,165.45,165.46,321299994.0
2007-06-21 03:13:00,165.46,165.46,165.46,165.46,16000000.0
2007-06-21 03:14:00,165.455,165.46,165.445,165.45,449800001.0
2007-06-21 03:15:00,165.455,165.485,165.455,165.48,531900000.0
2007-06-21 03:16:00,165.48,165.48,165.45,165.475,1100800016.0
2007-06-21 03:17:00,165.48,165.49,165.46,165.48,1124900004.0
2007-06-21 03:18:00,165.47,165.49,165.47,165.475,737200003.0
2007-06-21 03:19:00,165.475,165.485,165.47,165.48,1015199996.0
2007-06-21 03:20:00,165.48,165.48,165.45,165.45,476000003.0
2007-06-21 03:21:00,165.465,165.48,165.45,165.47,730000004.0
2007-06-21 03:22:00,165.48,165.48,165.46,165.47,269000000.0
2007-06-21 03:23:00,165.48,165.48,165.45,165.46,562699999.0
2007-06-21 03:24:00,165.47,165.49,165.46,165.475,511100002.0
2007-06-21 03:25:00,165.48,165.485,165.45,165.485,956199997.0
2007-06-21 03:26:00,165.47,165.485,165.465,165.47,816600004.0
2007-06-21 03:27:00,165.465,165.47,165.465,165.47,52800000.0
2007-06-21 03:28:00,165.47,165.47,165.47,165.47,205100005.0
2007-06-21 03:29:00,165.47,165.48,165.46,165.46,1025400010.0
2007-06-21 03:30:00,165.465,165.475,165.46,165.475,368000002.0
2007-06-21 03:31:00,165.475,165.48,165.47,165.47,400000000.0
2007-06-21 03:32:00,165.48,165.48,165.46,165.46,657399996.0
2007-06-21 03:33:00,165.475,165.48,165.47,165.475,242400000.0
2007-06-21 03:34:00,165.475,165.475,165.475,165.475,8000000.0
2007-06-21 03:35:00,165.48,165.5,165.48,165.49,1558600010.0
2007-06-21 03:36:00,165.495,165.5,165.49,165.5,846799997.0
2007-06-21 03:37:00,165.5,165.51,165.49,165.5,614399997.0
2007-06-21 03:38:00,165.5,165.53,165.5,165.52,700499993.0
2007-06-21 03:39:00,165.52,165.54,165.52,165.525,618099993.0
2007-06-21 03:40:00,165.525,165.53,165.52,165.53,120200003.0
2007-06-21 03:41:00,165.535,165.54,165.5,165.51,1371200017.0
2007-06-21 03:42:00,165.51,165.525,165.5,165.515,953199999.0
2007-06-21 03:43:00,165.515,165.515,165.5,165.515,268100004.0
2007-06-21 03:44:00,165.52,165.52,165.51,165.52,201399998.0
2007-06-21 03:45:00,165.515,165.52,165.51,165.51,187600001.0
2007-06-21 03:46:00,165.51,165.51,165.505,165.51,353100000.0
2007-06-21 03:47:00,165.51,165.52,165.51,165.51,405300000.0
2007-06-21 03:48:00,165.52,165.53,165.5,165.53,1195000002.0
2007-06-21 03:49:00,165.53,165.53,165.53,165.53,271200000.0
2007-06-21 03:50:00,165.53,165.54,165.53,165.53,586699991.0
2007-06-21 03:51:00,165.53,165.56,165.53,165.56,934800004.0
2007-06-21 03:52:00,165.56,165.56,165.54,165.56,1076199996.0
2007-06-21 03:53:00,165.56,165.56,165.55,165.55,976100007.0
2007-06-21 03:54:00,165.55,165.56,165.55,165.56,541599991.0
2007-06-21 03:55:00,165.56,165.56,165.55,165.55,347500002.0
2007-06-21 03:56:00,165.55,165.56,165.55,165.55,484500000.0
2007-06-21 03:57:00,165.55,165.55,165.54,165.55,834600003.0
2007-06-21 03:58:00,165.55,165.58,165.55,165.575,1445899997.0
2007-06-21 03:59:00,165.575,165.59,165.57,165.59,1875600012.0
2007-06-21 04:00:00,165.59,165.6,165.58,165.585,355100003.0
2007-06-21 04:01:00,165.58,165.59,165.58,165.59,681599996.0
2007-06-21 04:02:00,165.59,165.59,165.58,165.59,507899999.0
2007-06-21 04:03:00,165.59,165.59,165.58,165.59,322999998.0
2007-06-21 04:04:00,165.585,165.59,165.58,165.585,135200000.0
2007-06-21 04:05:00,165.59,165.59,165.59,165.59,45000000.0
2007-06-21 04:06:00,165.59,165.59,165.57,165.58,523100006.0
2007-06-21 04:07:00,165.58,165.595,165.58,165.59,1049699988.0
2007-06-21 04:08:00,165.59,165.59,165.58,165.59,216499994.0
2007-06-21 04:09:00,165.59,165.59,165.58,165.58,122199996.0
2007-06-21 04:10:00,165.59,165.59,165.58,165.58,267800000.0
2007-06-21 04:11:00,165.59,165.6,165.58,165.6,844299996.0
2007-06-21 04:12:00,165.6,165.6,165.59,165.59,1462399974.0
2007-06-21 04:13:00,165.6,165.61,165.59,165.59,676199992.0
2007-06-21 04:14:00,165.61,165.62,165.6,165.6,442999997.0
2007-06-21 04:15:00,165.6,165.6,165.59,165.6,168999992.0
2007-06-21 04:16:00,165.6,165.6,165.57,165.585,896100000.0
2007-06-21 04:17:00,165.59,165.59,165.57,165.58,422699999.0
2007-06-21 04:18:00,165.575,165.58,165.57,165.57,810999996.0
2007-06-21 04:19:00,165.59,165.6,165.59,165.6,1784499998.0
2007-06-21 04:20:00,165.6,165.6,165.59,165.595,1305799994.0
2007-06-21 04:21:00,165.6,165.6,165.57,165.58,1642700002.0
2007-06-21 04:22:00,165.57,165.58,165.56,165.57,567999994.0
2007-06-21 04:24:00,165.58,165.58,165.58,165.58,2400000.0
2007-06-21 04:25:00,165.57,165.57,165.555,165.56,336100002.0
2007-06-21 04:26:00,165.56,165.57,165.55,165.56,454900002.0
2007-06-21 04:27:00,165.57,165.58,165.57,165.58,441599996.0
2007-06-21 04:28:00,165.58,165.58,165.57,165.57,658200002.0
2007-06-21 04:29:00,165.58,165.58,165.58,165.58,42700000.0
2007-06-21 04:30:00,165.58,165.58,165.58,165.58,83800000.0
2007-06-21 04:31:00,165.58,165.59,165.58,165.58,232500002.0
2007-06-21 04:32:00,165.58,165.58,165.57,165.58,279599996.0
2007-06-21 04:33:00,165.58,165.585,165.58,165.585,212800000.0
2007-06-21 04:34:00,165.58,165.585,165.56,165.56,869600012.0
2007-06-21 04:35:00,165.57,165.58,165.57,165.57,380800006.0
2007-06-21 04:36:00,165.57,165.57,165.57,165.57,479199993.0
2007-06-21 04:37:00,165.57,165.57,165.56,165.56,303999996.0
2007-06-21 04:38:00,165.56,165.57,165.56,165.56,160800001.0
2007-06-21 04:39:00,165.56,165.57,165.56,165.57,469600007.0
2007-06-21 04:40:00,165.57,165.57,165.56,165.56,123200001.0
2007-06-21 04:41:00,165.565,165.565,165.555,165.555,162100001.0
2007-06-21 04:42:00,165.56,165.58,165.55,165.58,1474999996.0
2007-06-21 04:43:00,165.58,165.58,165.56,165.56,1805400010.0
2007-06-21 04:44:00,165.56,165.585,165.56,165.585,726399996.0
2007-06-21 04:45:00,165.585,165.585,165.55,165.57,1041700001.0
2007-06-21 04:46:00,165.57,165.57,165.55,165.55,630999991.0
2007-06-21 04:47:00,165.555,165.56,165.54,165.545,1063599995.0
2007-06-21 04:48:00,165.55,165.55,165.53,165.53,906499999.0
2007-06-21 04:49:00,165.54,165.54,165.51,165.52,1571499993.0
2007-06-21 04:50:00,165.53,165.54,165.52,165.54,1618400004.0
2007-06-21 04:51:00,165.53,165.53,165.51,165.51,1618400004.0
2007-06-21 04:52:00,165.51,165.52,165.49,165.51,979500007.0
2007-06-21 04:53:00,165.51,165.53,165.51,165.515,1015499992.0
2007-06-21 04:54:00,165.515,165.53,165.51,165.53,516800001.0
2007-06-21 04:55:00,165.53,165.53,165.51,165.52,699399997.0
2007-06-21 04:56:00,165.52,165.54,165.52,165.52,1082699997.0
2007-06-21 04:57:00,165.53,165.54,165.52,165.52,1153599999.0
2007-06-21 04:58:00,165.53,165.53,165.52,165.53,1034800008.0
2007-06-21 04:59:00,165.53,165.55,165.53,165.545,353600001.0
2007-06-21 05:00:00,165.56,165.56,165.56,165.56,192799994.0
2007-06-21 05:01:00,165.56,165.56,165.56,165.56,347199987.0
2007-06-21 05:02:00,165.56,165.57,165.55,165.57,638199999.0
2007-06-21 05:03:00,165.57,165.58,165.55,165.56,1277300010.0
2007-06-21 05:04:00,165.56,165.58,165.55,165.58,615900012.0
2007-06-21 05:05:00,165.58,165.6,165.58,165.59,1437599997.0
2007-06-21 05:06:00,165.58,165.59,165.57,165.57,1193299994.0
2007-06-21 05:07:00,165.57,165.6,165.57,165.58,927700000.0
2007-06-21 05:08:00,165.58,165.59,165.57,165.59,899300007.0
2007-06-21 05:09:00,165.58,165.59,165.57,165.59,1064300032.0
2007-06-21 05:10:00,165.59,165.59,165.58,165.59,218300000.0
2007-06-21 05:11:00,165.59,165.59,165.59,165.59,238400000.0
2007-06-21 05:12:00,165.59,165.59,165.58,165.59,366400005.0
2007-06-21 05:13:00,165.59,165.59,165.59,165.59,127200000.0
2007-06-21 05:14:00,165.59,165.59,165.59,165.59,95200000.0
2007-06-21 05:15:00,165.59,165.59,165.58,165.58,379299988.0
2007-06-21 05:16:00,165.58,165.6,165.58,165.59,1325299974.0
2007-06-21 05:17:00,165.59,165.59,165.57,165.57,779800004.0
2007-06-21 05:18:00,165.57,165.57,165.56,165.56,854100013.0
2007-06-21 05:19:00,165.57,165.57,165.56,165.57,639400000.0
2007-06-21 05:20:00,165.57,165.59,165.56,165.58,739100000.0
2007-06-21 05:21:00,165.58,165.59,165.58,165.59,783700008.0
2007-06-21 05:22:00,165.59,165.59,165.58,165.58,691000003.0
2007-06-21 05:23:00,165.59,165.6,165.59,165.6,732000012.0
2007-06-21 05:24:00,165.6,165.61,165.6,165.6,1440200029.0
2007-06-21 05:25:00,165.6,165.62,165.58,165.59,1902900013.0
2007-06-21 05:26:00,165.59,165.59,165.565,165.57,496199992.0
2007-06-21 05:27:00,165.57,165.57,165.57,165.57,9600000.0
2007-06-21 05:28:00,165.57,165.58,165.57,165.57,268100007.0
2007-06-21 05:29:00,165.57,165.58,165.57,165.58,268600010.0
2007-06-21 05:30:00,165.58,165.58,165.57,165.57,95099998.0
2007-06-21 05:31:00,165.56,165.56,165.56,165.56,21600000.0
2007-06-21 05:32:00,165.57,165.57,165.57,165.57,21600000.0
2007-06-21 05:33:00,165.57,165.58,165.57,165.57,156700000.0
2007-06-21 05:34:00,165.57,165.58,165.56,165.57,472799990.0
2007-06-21 05:35:00,165.57,165.58,165.56,165.57,332900007.0
2007-06-21 05:36:00,165.58,165.6,165.575,165.59,209700000.0
2007-06-21 05:37:00,165.6,165.6,165.58,165.6,1075299991.0
2007-06-21 05:38:00,165.6,165.6,165.6,165.6,117599993.0
2007-06-21 05:39:00,165.6,165.6,165.59,165.59,67999998.0
2007-06-21 05:40:00,165.59,165.6,165.59,165.6,269599996.0
2007-06-21 05:41:00,165.6,165.62,165.6,165.62,338399994.0
2007-06-21 05:42:00,165.62,165.62,165.6,165.61,160000000.0
2007-06-21 05:43:00,165.61,165.61,165.61,165.61,82000000.0
2007-06-21 05:44:00,165.61,165.63,165.59,165.63,467400007.0
2007-06-21 05:45:00,165.63,165.63,165.61,165.62,153599995.0
2007-06-21 05:46:00,165.62,165.62,165.62,165.62,663199996.0
2007-06-21 05:47:00,165.62,165.62,165.6,165.62,541599997.0
2007-06-21 05:48:00,165.62,165.62,165.61,165.61,42400000.0
2007-06-21 05:49:00,165.61,165.62,165.61,165.62,472400010.0
2007-06-21 05:50:00,165.62,165.62,165.62,165.62,56700000.0
2007-06-21 05:51:00,165.62,165.62,165.62,165.62,17600000.0
2007-06-21 05:52:00,165.62,165.62,165.62,165.62,814400000.0
2007-06-21 05:53:00,165.62,165.62,165.615,165.615,138000004.0
2007-06-21 05:54:00,165.62,165.62,165.62,165.62,512800001.0
2007-06-21 05:55:00,165.62,165.62,165.62,165.62,1101599995.0
2007-06-21 05:56:00,165.62,165.66,165.62,165.65,1283899982.0
2007-06-21 05:57:00,165.65,165.65,165.64,165.65,749500001.0
2007-06-21 05:58:00,165.65,165.685,165.65,165.66,1551499999.0
2007-06-21 05:59:00,165.66,165.68,165.65,165.65,1754599992.0
2007-06-21 06:00:00,165.65,165.65,165.63,165.64,896999994.0
2007-06-21 06:01:00,165.64,165.65,165.64,165.64,773600000.0
2007-06-21 06:02:00,165.645,165.645,165.64,165.645,405599996.0
2007-06-21 06:04:00,165.65,165.65,165.645,165.645,14400000.0
2007-06-21 06:06:00,165.65,165.655,165.64,165.645,464199998.0
2007-06-21 06:08:00,165.65,165.65,165.645,165.645,63200000.0
2007-06-21 06:09:00,165.65,165.65,165.645,165.645,50400000.0
2007-06-21 06:10:00,165.65,165.65,165.64,165.65,445900000.0
2007-06-21 06:11:00,165.65,165.68,165.65,165.67,1414999996.0
2007-06-21 06:12:00,165.68,165.69,165.67,165.67,1098599996.0
2007-06-21 06:13:00,165.67,165.68,165.66,165.68,953399998.0
2007-06-21 06:14:00,165.68,165.69,165.68,165.69,248800006.0
2007-06-21 06:15:00,165.69,165.69,165.67,165.685,1076500000.0
2007-06-21 06:16:00,165.685,165.7,165.68,165.695,1991100006.0
2007-06-21 06:17:00,165.695,165.7,165.67,165.69,1131400000.0
2007-06-21 06:18:00,165.69,165.7,165.68,165.7,359900003.0
2007-06-21 06:19:00,165.7,165.7,165.69,165.7,267600004.0
2007-06-21 06:20:00,165.7,165.71,165.69,165.7,959499999.0
2007-06-21 06:21:00,165.7,165.7,165.68,165.69,718999988.0
2007-06-21 06:22:00,165.69,165.7,165.68,165.69,627899989.0
2007-06-21 06:23:00,165.7,165.7,165.68,165.69,333200000.0
2007-06-21 06:24:00,165.68,165.69,165.67,165.675,889899987.0
2007-06-21 06:25:00,165.675,165.7,165.67,165.7,1786799999.0
2007-06-21 06:26:00,165.69,165.7,165.67,165.68,1249900003.0
2007-06-21 06:27:00,165.69,165.69,165.65,165.65,1663999991.0
2007-06-21 06:28:00,165.65,165.67,165.65,165.65,1217199995.0
2007-06-21 06:29:00,165.65,165.65,165.64,165.64,880599991.0
2007-06-21 06:30:00,165.64,165.65,165.635,165.65,367600001.0
2007-06-21 06:31:00,165.65,165.65,165.63,165.64,938199990.0
2007-06-21 06:32:00,165.63,165.66,165.63,165.64,1106999999.0
2007-06-21 06:33:00,165.64,165.64,165.63,165.63,779599991.0
2007-06-21 06:34:00,165.63,165.63,165.63,165.63,363699993.0
2007-06-21 06:35:00,165.63,165.63,165.63,165.63,249599997.0
2007-06-21 06:36:00,165.63,165.63,165.61,165.62,941100001.0
2007-06-21 06:37:00,165.62,165.62,165.58,165.6,1460599994.0
2007-06-21 06:38:00,165.6,165.61,165.6,165.6,259799997.0
2007-06-21 06:39:00,165.59,165.62,165.59,165.61,1208400003.0
2007-06-21 06:40:00,165.61,165.61,165.6,165.6,575599997.0
2007-06-21 06:41:00,165.6,165.6,165.595,165.6,167200000.0
2007-06-21 06:42:00,165.6,165.61,165.59,165.59,351800002.0
2007-06-21 06:43:00,165.59,165.61,165.58,165.61,1357499999.0
2007-06-21 06:44:00,165.61,165.61,165.57,165.59,2097200008.0
2007-06-21 06:45:00,165.57,165.6,165.57,165.57,1428199987.0
2007-06-21 06:46:00,165.58,165.59,165.57,165.58,1428199987.0
2007-06-21 06:47:00,165.59,165.6,165.58,165.59,1428199987.0
2007-06-21 06:48:00,165.59,165.59,165.59,165.59,607799994.0
2007-06-21 06:49:00,165.59,165.6,165.58,165.6,1429700012.0
2007-06-21 06:50:00,165.6,165.6,165.59,165.59,790399991.0
2007-06-21 06:51:00,165.6,165.6,165.59,165.6,1641799976.0
2007-06-21 06:52:00,165.6,165.61,165.6,165.61,953599992.0
2007-06-21 06:53:00,165.61,165.61,165.59,165.59,1165499991.0
2007-06-21 06:54:00,165.6,165.61,165.6,165.61,39599998.0
2007-06-21 06:55:00,165.61,165.61,165.6,165.61,750999989.0
2007-06-21 06:56:00,165.61,165.63,165.61,165.63,1415000012.0
2007-06-21 06:57:00,165.64,165.65,165.635,165.64,1373000001.0
2007-06-21 06:58:00,165.64,165.65,165.64,165.64,139200001.0
2007-06-21 06:59:00,165.64,165.65,165.64,165.64,784400005.0
2007-06-21 07:00:00,165.64,165.64,165.63,165.64,977199993.0
2007-06-21 07:01:00,165.64,165.64,165.63,165.64,237300000.0
2007-06-21 07:02:00,165.63,165.65,165.63,165.64,519399992.0
2007-06-21 07:03:00,165.64,165.64,165.64,165.64,687499983.0
2007-06-21 07:04:00,165.64,165.65,165.64,165.645,1090200003.0
2007-06-21 07:05:00,165.65,165.65,165.63,165.64,1407500006.0
2007-06-21 07:06:00,165.65,165.65,165.62,165.63,799299994.0
2007-06-21 07:07:00,165.63,165.63,165.61,165.62,1739999959.0
2007-06-21 07:08:00,165.62,165.62,165.6,165.61,1662399991.0
2007-06-21 07:09:00,165.61,165.62,165.6,165.61,770099992.0
2007-06-21 07:10:00,165.62,165.62,165.6,165.61,852599986.0
2007-06-21 07:11:00,165.61,165.63,165.6,165.61,1141100000.0
2007-06-21 07:12:00,165.6,165.63,165.6,165.63,141299996.0
2007-06-21 07:13:00,165.63,165.63,165.6,165.6,1251500009.0
2007-06-21 07:14:00,165.6,165.61,165.6,165.61,615299988.0
2007-06-21 07:15:00,165.61,165.61,165.59,165.6,1413099988.0
2007-06-21 07:16:00,165.6,165.61,165.59,165.59,178299998.0
2007-06-21 07:17:00,165.6,165.61,165.59,165.6,1508999978.0
2007-06-21 07:18:00,165.6,165.61,165.59,165.59,1262299993.0
2007-06-21 07:19:00,165.59,165.595,165.59,165.59,996200014.0
2007-06-21 07:20:00,165.59,165.59,165.58,165.59,145600002.0
2007-06-21 07:21:00,165.59,165.59,165.57,165.59,557000007.0
2007-06-21 07:22:00,165.59,165.59,165.56,165.58,1239300000.0
2007-06-21 07:23:00,165.58,165.59,165.57,165.57,923399990.0
2007-06-21 07:24:00,165.57,165.59,165.57,165.58,1234800021.0
2007-06-21 07:25:00,165.575,165.58,165.57,165.57,1618800034.0
2007-06-21 07:26:00,165.57,165.6,165.57,165.6,1547600016.0
2007-06-21 07:27:00,165.6,165.6,165.58,165.58,1077499998.0
2007-06-21 07:28:00,165.58,165.6,165.58,165.6,1920200004.0
2007-06-21 07:29:00,165.59,165.61,165.59,165.61,656800005.0
2007-06-21 07:30:00,165.61,165.62,165.61,165.61,1597999977.0
2007-06-21 07:31:00,165.61,165.61,165.6,165.61,326500004.0
2007-06-21 07:32:00,165.6,165.6,165.58,165.59,326500004.0
2007-06-21 07:33:00,165.6,165.6,165.58,165.58,1379500010.0
2007-06-21 07:34:00,165.59,165.6,165.58,165.6,602900001.0
2007-06-21 07:35:00,165.6,165.6,165.58,165.58,1899099988.0
2007-06-21 07:36:00,165.58,165.61,165.58,165.61,505200005.0
2007-06-21 07:37:00,165.61,165.61,165.61,165.61,4000000.0
2007-06-21 07:38:00,165.61,165.61,165.6,165.61,195000000.0
2007-06-21 07:39:00,165.61,165.61,165.61,165.61,8000000.0
2007-06-21 07:40:00,165.61,165.61,165.61,165.61,299200000.0
2007-06-21 07:41:00,165.61,165.61,165.61,165.61,353600002.0
2007-06-21 07:42:00,165.61,165.61,165.61,165.61,140000000.0
2007-06-21 07:43:00,165.62,165.63,165.61,165.615,368700000.0
2007-06-21 07:44:00,165.615,165.63,165.6,165.61,1128600000.0
2007-06-21 07:45:00,165.61,165.615,165.59,165.605,1968400002.0
2007-06-21 07:46:00,165.6,165.64,165.6,165.63,637899994.0
2007-06-21 07:47:00,165.63,165.64,165.63,165.64,637899994.0
2007-06-21 07:48:00,165.64,165.64,165.615,165.63,321700002.0
2007-06-21 07:49:00,165.63,165.63,165.63,165.63,157200000.0
2007-06-21 07:50:00,165.63,165.64,165.62,165.64,470300003.0
2007-06-21 07:51:00,165.64,165.65,165.63,165.65,1008999990.0
2007-06-21 07:52:00,165.65,165.66,165.64,165.64,1277399986.0
2007-06-21 07:53:00,165.64,165.65,165.64,165.64,1304599992.0
2007-06-21 07:54:00,165.65,165.68,165.65,165.67,1458499988.0
2007-06-21 07:55:00,165.69,165.71,165.68,165.69,768200001.0
2007-06-21 07:56:00,165.7,165.73,165.7,165.7,768200001.0
2007-06-21 07:57:00,165.71,165.72,165.7,165.72,768200001.0
2007-06-21 07:58:00,165.73,165.73,165.71,165.71,768200001.0
2007-06-21 07:59:00,165.71,165.73,165.71,165.73,1687199998.0
2007-06-21 08:00:00,165.73,165.73,165.71,165.72,74299998.0
2007-06-21 08:01:00,165.71,165.71,165.66,165.68,74299998.0
2007-06-21 08:02:00,165.7,165.71,165.69,165.7,74299998.0
2007-06-21 08:03:00,165.69,165.69,165.66,165.68,74299998.0
2007-06-21 08:04:00,165.68,165.68,165.67,165.68,74299998.0
2007-06-21 08:05:00,165.67,165.67,165.66,165.67,168000003.0
2007-06-21 08:06:00,165.67,165.67,165.65,165.66,1381999986.0
2007-06-21 08:07:00,165.67,165.67,165.65,165.66,524100005.0
2007-06-21 08:08:00,165.67,165.68,165.65,165.66,524100005.0
2007-06-21 08:09:00,165.66,165.66,165.64,165.64,1949700006.0
2007-06-21 08:10:00,165.64,165.65,165.62,165.63,933599994.0
2007-06-21 08:11:00,165.64,165.64,165.63,165.635,933599994.0
2007-06-21 08:12:00,165.63,165.66,165.63,165.64,633200001.0
2007-06-21 08:13:00,165.64,165.65,165.64,165.65,633200001.0
2007-06-21 08:14:00,165.65,165.67,165.64,165.65,1846599984.0
2007-06-21 08:15:00,165.65,165.67,165.645,165.66,448999992.0
2007-06-21 08:16:00,165.66,165.66,165.65,165.66,1006899988.0
2007-06-21 08:17:00,165.66,165.66,165.66,165.66,651500007.0
2007-06-21 08:18:00,165.66,165.67,165.66,165.67,239099993.0
2007-06-21 08:19:00,165.67,165.67,165.66,165.67,459100005.0
2007-06-21 08:20:00,165.67,165.68,165.66,165.68,1630499991.0
2007-06-21 08:21:00,165.68,165.68,165.67,165.67,285399997.0
2007-06-21 08:22:00,165.67,165.67,165.66,165.67,591200003.0
2007-06-21 08:23:00,165.66,165.67,165.62,165.62,1471000010.0
2007-06-21 08:24:00,165.61,165.63,165.61,165.62,259700000.0
2007-06-21 08:25:00,165.62,165.63,165.62,165.63,259700000.0
2007-06-21 08:26:00,165.63,165.63,165.59,165.6,1858700010.0
2007-06-21 08:27:00,165.61,165.63,165.6,165.62,1858700010.0
2007-06-21 08:28:00,165.61,165.64,165.605,165.64,1858700010.0
2007-06-21 08:29:00,165.64,165.65,165.64,165.64,1527400003.0
2007-06-21 08:30:00,165.64,165.65,165.63,165.64,1505300014.0
2007-06-21 08:31:00,165.63,165.66,165.63,165.66,1623599992.0
2007-06-21 08:32:00,165.64,165.66,165.64,165.66,1623599992.0
2007-06-21 08:33:00,165.65,165.71,165.65,165.68,1072200004.0
2007-06-21 08:34:00,165.69,165.69,165.67,165.69,1072200004.0
2007-06-21 08:35:00,165.69,165.7,165.66,165.66,1072200004.0
2007-06-21 08:36:00,165.67,165.67,165.66,165.66,772099999.0
2007-06-21 08:37:00,165.66,165.68,165.66,165.67,1321299998.0
2007-06-21 08:38:00,165.67,165.68,165.66,165.67,1406299990.0
2007-06-21 08:39:00,165.67,165.7,165.67,165.7,1257999978.0
2007-06-21 08:40:00,165.7,165.7,165.67,165.67,1367999987.0
2007-06-21 08:41:00,165.675,165.68,165.66,165.66,1404800015.0
2007-06-21 08:42:00,165.67,165.67,165.65,165.66,574200014.0
2007-06-21 08:43:00,165.65,165.66,165.63,165.64,707000011.0
2007-06-21 08:44:00,165.635,165.64,165.635,165.64,707000011.0
2007-06-21 08:45:00,165.64,165.64,165.63,165.64,332900000.0
2007-06-21 08:46:00,165.64,165.65,165.62,165.65,1251999995.0
2007-06-21 08:47:00,165.65,165.66,165.65,165.65,2017299989.0
2007-06-21 08:48:00,165.65,165.65,165.65,165.65,401699991.0
2007-06-21 08:49:00,165.65,165.65,165.64,165.65,1740099986.0
2007-06-21 08:50:00,165.64,165.66,165.64,165.64,1668000003.0
2007-06-21 08:51:00,165.65,165.66,165.63,165.66,1668000003.0
2007-06-21 08:52:00,165.65,165.7,165.65,165.67,1668000003.0
2007-06-21 08:53:00,165.68,165.7,165.67,165.675,1668000003.0
2007-06-21 08:54:00,165.68,165.7,165.67,165.69,2105500008.0
2007-06-21 08:55:00,165.7,165.71,165.69,165.7,1239500000.0
2007-06-21 08:56:00,165.71,165.71,165.69,165.69,1239500000.0
2007-06-21 08:57:00,165.69,165.72,165.69,165.72,1239500000.0
2007-06-21 08:58:00,165.71,165.72,165.67,165.69,1878300001.0
2007-06-21 08:59:00,165.68,165.69,165.67,165.69,1878300001.0
2007-06-21 09:00:00,165.71,165.74,165.69,165.69,1878300001.0
2007-06-21 09:01:00,165.7,165.7,165.67,165.68,1878300001.0
2007-06-21 09:02:00,165.68,165.69,165.64,165.66,1508200015.0
2007-06-21 09:03:00,165.65,165.65,165.57,165.57,1508200015.0
2007-06-21 09:04:00,165.58,165.59,165.56,165.58,1508200015.0
2007-06-21 09:05:00,165.57,165.59,165.55,165.58,1508200015.0
2007-06-21 09:06:00,165.57,165.57,165.5,165.51,1508200015.0
2007-06-21 09:07:00,165.48,165.5,165.45,165.48,1508200015.0
2007-06-21 09:08:00,165.46,165.51,165.45,165.5,1508200015.0
2007-06-21 09:09:00,165.49,165.5,165.49,165.5,1508200015.0
2007-06-21 09:10:00,165.49,165.51,165.48,165.48,1508200015.0
2007-06-21 09:11:00,165.47,165.47,165.4,165.45,1508200015.0
2007-06-21 09:12:00,165.44,165.49,165.44,165.47,1508200015.0
2007-06-21 09:13:00,165.48,165.49,165.46,165.46,1508200015.0
2007-06-21 09:14:00,165.45,165.5,165.45,165.5,1508200015.0
2007-06-21 09:15:00,165.49,165.51,165.48,165.5,1508200015.0
2007-06-21 09:16:00,165.49,165.5,165.48,165.48,1508200015.0
2007-06-21 09:17:00,165.49,165.5,165.48,165.5,1508200015.0
2007-06-21 09:18:00,165.485,165.5,165.485,165.5,1508200015.0
2007-06-21 09:19:00,165.49,165.51,165.49,165.49,2013399995.0
2007-06-21 09:20:00,165.48,165.53,165.48,165.51,2013399995.0
2007-06-21 09:21:00,165.52,165.56,165.52,165.56,2013399995.0
2007-06-21 09:22:00,165.55,165.57,165.54,165.57,2013399995.0
2007-06-21 09:23:00,165.58,165.59,165.56,165.57,2013399995.0
2007-06-21 09:24:00,165.58,165.61,165.58,165.6,2013399995.0
2007-06-21 09:25:00,165.61,165.61,165.59,165.59,2013399995.0
2007-06-21 09:26:00,165.58,165.59,165.57,165.59,481599996.0
2007-06-21 09:27:00,165.58,165.6,165.57,165.57,481599996.0
2007-06-21 09:28:00,165.57,165.58,165.56,165.57,481599996.0
2007-06-21 09:29:00,165.57,165.57,165.545,165.55,1109700010.0
2007-06-21 09:30:00,165.55,165.56,165.54,165.56,2067999989.0
2007-06-21 09:31:00,165.55,165.56,165.55,165.55,2067999989.0
2007-06-21 09:32:00,165.54,165.55,165.52,165.53,2067999989.0
2007-06-21 09:33:00,165.525,165.53,165.51,165.51,2067999989.0
2007-06-21 09:34:00,165.52,165.53,165.51,165.52,909800004.0
2007-06-21 09:35:00,165.52,165.53,165.52,165.53,909800004.0
2007-06-21 09:36:00,165.53,165.53,165.52,165.52,1974799991.0
2007-06-21 09:37:00,165.53,165.56,165.53,165.56,1974799991.0
2007-06-21 09:38:00,165.55,165.55,165.51,165.52,1974799991.0
2007-06-21 09:39:00,165.51,165.52,165.49,165.5,1345900015.0
2007-06-21 09:40:00,165.49,165.5,165.45,165.47,1345900015.0
2007-06-21 09:41:00,165.47,165.48,165.47,165.47,1345900015.0
2007-06-21 09:42:00,165.47,165.47,165.45,165.46,916799998.0
2007-06-21 09:43:00,165.47,165.5,165.47,165.48,916799998.0
2007-06-21 09:44:00,165.49,165.49,165.48,165.48,916799998.0
2007-06-21 09:45:00,165.49,165.49,165.47,165.48,916799998.0
2007-06-21 09:46:00,165.47,165.47,165.45,165.47,916799998.0
2007-06-21 09:47:00,165.46,165.46,165.41,165.41,916799998.0
2007-06-21 09:48:00,165.42,165.44,165.41,165.44,916799998.0
2007-06-21 09:49:00,165.43,165.45,165.43,165.45,916799998.0
2007-06-21 09:50:00,165.44,165.45,165.44,165.45,916799998.0
2007-06-21 09:51:00,165.45,165.46,165.45,165.46,916799998.0
2007-06-21 09:52:00,165.46,165.51,165.46,165.51,1729899996.0
2007-06-21 09:53:00,165.52,165.53,165.51,165.52,1729899996.0
2007-06-21 09:54:00,165.51,165.55,165.51,165.53,1729899996.0
2007-06-21 09:55:00,165.52,165.52,165.49,165.515,1729899996.0
2007-06-21 09:56:00,165.51,165.52,165.5,165.51,1293900010.0
2007-06-21 09:57:00,165.5,165.5,165.46,165.47,1293900010.0
2007-06-21 09:58:00,165.48,165.48,165.48,165.48,1293900010.0
2007-06-21 09:59:00,165.47,165.49,165.47,165.48,1293900010.0
2007-06-21 10:00:00,165.49,165.51,165.49,165.51,1293900010.0
2007-06-21 10:01:00,165.5,165.52,165.49,165.49,1995400027.0
2007-06-21 10:02:00,165.5,165.5,165.48,165.48,1995400027.0
2007-06-21 10:03:00,165.49,165.51,165.49,165.51,1995400027.0
2007-06-21 10:04:00,165.51,165.52,165.5,165.52,1498699999.0
2007-06-21 10:05:00,165.52,165.53,165.52,165.53,1059900003.0
2007-06-21 10:06:00,165.53,165.54,165.53,165.54,544200010.0
2007-06-21 10:07:00,165.54,165.57,165.54,165.56,1241000001.0
2007-06-21 10:08:00,165.56,165.58,165.54,165.57,1585100001.0
2007-06-21 10:09:00,165.58,165.59,165.57,165.57,2135300009.0
2007-06-21 10:10:00,165.56,165.57,165.55,165.57,1890100012.0
2007-06-21 10:11:00,165.58,165.61,165.57,165.6,1890100012.0
2007-06-21 10:12:00,165.61,165.61,165.57,165.61,1890100012.0
2007-06-21 10:13:00,165.6,165.63,165.57,165.57,1890100012.0
2007-06-21 10:14:00,165.59,165.59,165.56,165.57,1890100012.0
2007-06-21 10:15:00,165.57,165.57,165.55,165.55,1890100012.0
2007-06-21 10:16:00,165.55,165.56,165.54,165.55,1944099998.0
2007-06-21 10:17:00,165.55,165.55,165.52,165.54,1924500020.0
2007-06-21 10:18:00,165.54,165.54,165.49,165.5,2092100003.0
2007-06-21 10:19:00,165.49,165.51,165.49,165.49,1131099997.0
2007-06-21 10:20:00,165.5,165.51,165.49,165.49,1131099997.0
2007-06-21 10:21:00,165.5,165.5,165.48,165.48,1131099997.0
2007-06-21 10:22:00,165.5,165.51,165.5,165.5,1131099997.0
2007-06-21 10:23:00,165.5,165.5,165.49,165.5,1371100015.0
2007-06-21 10:24:00,165.51,165.52,165.5,165.52,1471999992.0
2007-06-21 10:25:00,165.52,165.54,165.51,165.52,1471999992.0
2007-06-21 10:26:00,165.52,165.53,165.51,165.53,855399994.0
2007-06-21 10:27:00,165.525,165.54,165.52,165.52,1490199992.0
2007-06-21 10:28:00,165.53,165.53,165.52,165.53,1334699998.0
2007-06-21 10:29:00,165.53,165.54,165.52,165.53,1964799993.0
2007-06-21 10:30:00,165.53,165.53,165.505,165.505,1930000028.0
2007-06-21 10:31:00,165.505,165.52,165.5,165.52,1009200021.0
2007-06-21 10:32:00,165.52,165.52,165.48,165.49,1190499994.0
2007-06-21 10:33:00,165.49,165.5,165.47,165.48,1190499994.0
2007-06-21 10:34:00,165.49,165.51,165.47,165.5,760700002.0
2007-06-21 10:35:00,165.49,165.5,165.485,165.5,760700002.0
2007-06-21 10:36:00,165.49,165.5,165.48,165.49,1115300001.0
2007-06-21 10:37:00,165.49,165.5,165.48,165.49,1115300001.0
2007-06-21 10:38:00,165.49,165.49,165.48,165.48,1130899989.0
2007-06-21 10:39:00,165.48,165.49,165.47,165.49,1062500004.0
2007-06-21 10:40:00,165.49,165.49,165.47,165.47,1083100011.0
2007-06-21 10:41:00,165.49,165.49,165.48,165.48,924599988.0
2007-06-21 10:42:00,165.48,165.49,165.48,165.485,924599988.0
2007-06-21 10:43:00,165.49,165.5,165.485,165.49,1156600000.0
2007-06-21 10:44:00,165.49,165.49,165.48,165.49,854599998.0
2007-06-21 10:45:00,165.49,165.49,165.46,165.46,140699999.0
2007-06-21 10:46:00,165.45,165.45,165.41,165.44,140699999.0
2007-06-21 10:47:00,165.45,165.45,165.41,165.44,140699999.0
2007-06-21 10:48:00,165.43,165.44,165.42,165.43,140699999.0
2007-06-21 10:49:00,165.44,165.44,165.44,165.44,140699999.0
2007-06-21 10:50:00,165.45,165.45,165.42,165.43,1662500002.0
2007-06-21 10:51:00,165.45,165.48,165.45,165.47,1662500002.0
2007-06-21 10:52:00,165.47,165.47,165.44,165.44,509700003.0
2007-06-21 10:53:00,165.45,165.45,165.38,165.39,1349900005.0
2007-06-21 10:54:00,165.38,165.41,165.38,165.4,1349900005.0
2007-06-21 10:55:00,165.39,165.4,165.37,165.37,1349900005.0
2007-06-21 10:56:00,165.38,165.4,165.35,165.39,1349900005.0
2007-06-21 10:57:00,165.4,165.4,165.38,165.4,1349900005.0
2007-06-21 10:58:00,165.4,165.41,165.39,165.41,170400000.0
2007-06-21 10:59:00,165.41,165.42,165.4,165.41,1172900007.0
2007-06-21 11:00:00,165.42,165.44,165.41,165.43,1447599995.0
2007-06-21 11:01:00,165.42,165.45,165.41,165.42,1447599995.0
2007-06-21 11:02:00,165.43,165.43,165.39,165.4,1447599995.0
2007-06-21 11:03:00,165.4,165.41,165.39,165.39,1447599995.0
2007-06-21 11:04:00,165.39,165.4,165.38,165.4,1869299982.0
2007-06-21 11:05:00,165.4,165.4,165.38,165.39,1964799999.0
2007-06-21 11:06:00,165.39,165.4,165.39,165.39,968899997.0
2007-06-21 11:07:00,165.4,165.41,165.39,165.39,1827100012.0
2007-06-21 11:08:00,165.38,165.4,165.38,165.4,1827100012.0
2007-06-21 11:09:00,165.41,165.41,165.39,165.4,1827100012.0
2007-06-21 11:10:00,165.39,165.4,165.38,165.39,1827100012.0
2007-06-21 11:11:00,165.4,165.41,165.39,165.4,1827100012.0
2007-06-21 11:12:00,165.41,165.41,165.4,165.4,1827100012.0
2007-06-21 11:13:00,165.41,165.43,165.4,165.43,1827100012.0
2007-06-21 11:14:00,165.42,165.43,165.41,165.415,1827100012.0
2007-06-21 11:15:00,165.415,165.43,165.41,165.43,1430999989.0
2007-06-21 11:16:00,165.43,165.43,165.42,165.42,1172400003.0
2007-06-21 11:17:00,165.42,165.43,165.415,165.43,875799991.0
2007-06-21 11:18:00,165.425,165.44,165.425,165.44,731500002.0
2007-06-21 11:19:00,165.45,165.47,165.44,165.46,1304300002.0
2007-06-21 11:20:00,165.45,165.46,165.45,165.45,1304300002.0
2007-06-21 11:21:00,165.45,165.45,165.445,165.45,952499999.0
2007-06-21 11:22:00,165.44,165.45,165.44,165.45,1734900002.0
2007-06-21 11:23:00,165.45,165.45,165.435,165.445,1734900002.0
2007-06-21 11:24:00,165.46,165.46,165.44,165.45,890900001.0
2007-06-21 11:25:00,165.47,165.48,165.45,165.47,890900001.0
2007-06-21 11:26:00,165.47,165.47,165.45,165.45,890900001.0
2007-06-21 11:27:00,165.46,165.46,165.45,165.46,699699996.0
2007-06-21 11:28:00,165.46,165.46,165.45,165.46,576500004.0
2007-06-21 11:29:00,165.46,165.46,165.445,165.45,260599998.0
2007-06-21 11:30:00,165.44,165.46,165.43,165.45,1093599996.0
2007-06-21 11:31:00,165.46,165.47,165.45,165.45,1093599996.0
2007-06-21 11:32:00,165.46,165.46,165.44,165.44,1093599996.0
2007-06-21 11:33:00,165.44,165.45,165.44,165.45,882999986.0
2007-06-21 11:34:00,165.44,165.45,165.43,165.44,863100012.0
2007-06-21 11:35:00,165.44,165.44,165.43,165.43,591799980.0
2007-06-21 11:36:00,165.44,165.44,165.43,165.44,591799980.0
2007-06-21 11:37:00,165.44,165.44,165.44,165.44,617599990.0
2007-06-21 11:38:00,165.44,165.45,165.44,165.45,1009100007.0
2007-06-21 11:39:00,165.45,165.45,165.425,165.44,1696400001.0
2007-06-21 11:40:00,165.44,165.44,165.43,165.44,855899996.0
2007-06-21 11:41:00,165.44,165.44,165.415,165.42,710100004.0
2007-06-21 11:42:00,165.415,165.43,165.41,165.43,2027799995.0
2007-06-21 11:43:00,165.43,165.43,165.4,165.42,1875299998.0
2007-06-21 11:44:00,165.41,165.43,165.38,165.39,741200011.0
2007-06-21 11:45:00,165.4,165.4,165.35,165.38,741200011.0
2007-06-21 11:46:00,165.37,165.42,165.37,165.42,741200011.0
2007-06-21 11:47:00,165.42,165.42,165.4,165.4,741200011.0
2007-06-21 11:48:00,165.4,165.42,165.4,165.42,1198599996.0
2007-06-21 11:49:00,165.41,165.44,165.4,165.43,2059800019.0
2007-06-21 11:50:00,165.42,165.43,165.4,165.4,2059800019.0
2007-06-21 11:51:00,165.41,165.41,165.38,165.39,2059800019.0
2007-06-21 11:52:00,165.385,165.39,165.38,165.39,2059800019.0
2007-06-21 11:53:00,165.39,165.39,165.37,165.375,1433700014.0
2007-06-21 11:54:00,165.375,165.395,165.37,165.39,1718199995.0
2007-06-21 11:55:00,165.39,165.41,165.38,165.4,1679600000.0
2007-06-21 11:56:00,165.41,165.41,165.39,165.39,1074299993.0
2007-06-21 11:57:00,165.4,165.405,165.39,165.39,950199998.0
2007-06-21 11:58:00,165.39,165.4,165.39,165.4,338800006.0
2007-06-21 11:59:00,165.4,165.4,165.39,165.4,417499998.0
2007-06-21 12:00:00,165.4,165.4,165.38,165.4,2050800001.0
2007-06-21 12:01:00,165.4,165.4,165.39,165.4,937999992.0
2007-06-21 12:02:00,165.4,165.4,165.39,165.4,1790199986.0
2007-06-21 12:03:00,165.4,165.43,165.4,165.43,1840399996.0
2007-06-21 12:04:00,165.43,165.46,165.43,165.45,860599982.0
2007-06-21 12:05:00,165.45,165.45,165.43,165.43,860599982.0
2007-06-21 12:06:00,165.44,165.44,165.42,165.43,1986599972.0
2007-06-21 12:07:00,165.43,165.46,165.43,165.44,1459200016.0
2007-06-21 12:08:00,165.44,165.455,165.44,165.45,1137600008.0
2007-06-21 12:09:00,165.45,165.45,165.44,165.44,664800006.0
2007-06-21 12:10:00,165.44,165.45,165.44,165.44,1410799994.0
2007-06-21 12:11:00,165.44,165.45,165.43,165.45,1010800002.0
2007-06-21 12:12:00,165.45,165.45,165.43,165.44,1118399999.0
2007-06-21 12:13:00,165.44,165.44,165.425,165.44,542499999.0
2007-06-21 12:14:00,165.44,165.44,165.43,165.43,655899986.0
2007-06-21 12:15:00,165.43,165.44,165.43,165.44,196799998.0
2007-06-21 12:16:00,165.44,165.44,165.43,165.44,189999999.0
2007-06-21 12:17:00,165.44,165.44,165.43,165.44,1127200004.0
2007-06-21 12:18:00,165.44,165.44,165.43,165.44,108000000.0
2007-06-21 12:19:00,165.44,165.44,165.43,165.44,71699999.0
2007-06-21 12:20:00,165.44,165.45,165.44,165.45,301300000.0
2007-06-21 12:21:00,165.45,165.45,165.43,165.45,1871099992.0
2007-06-21 12:22:00,165.44,165.48,165.44,165.45,1105200011.0
2007-06-21 12:23:00,165.45,165.46,165.45,165.45,1105200011.0
2007-06-21 12:24:00,165.46,165.46,165.44,165.46,1523399990.0
2007-06-21 12:25:00,165.46,165.46,165.46,165.46,586500002.0
2007-06-21 12:26:00,165.45,165.47,165.45,165.46,972400013.0
2007-06-21 12:27:00,165.46,165.47,165.45,165.46,978599993.0
2007-06-21 12:28:00,165.46,165.46,165.44,165.45,628099993.0
2007-06-21 12:29:00,165.45,165.46,165.43,165.44,991499995.0
2007-06-21 12:30:00,165.44,165.44,165.44,165.44,216699998.0
2007-06-21 12:31:00,165.44,165.44,165.42,165.43,1637399994.0
2007-06-21 12:32:00,165.43,165.44,165.405,165.42,2028999985.0
2007-06-21 12:33:00,165.415,165.42,165.41,165.41,1230799987.0
2007-06-21 12:34:00,165.41,165.41,165.39,165.395,879700004.0
2007-06-21 12:35:00,165.395,165.41,165.395,165.4,1149000001.0
2007-06-21 12:36:00,165.4,165.41,165.4,165.4,321399995.0
2007-06-21 12:37:00,165.4,165.4,165.395,165.395,712799999.0
2007-06-21 12:38:00,165.4,165.4,165.4,165.4,135600000.0
2007-06-21 12:39:00,165.4,165.42,165.4,165.4,895599994.0
2007-06-21 12:40:00,165.4,165.41,165.4,165.4,1425099995.0
2007-06-21 12:41:00,165.4,165.42,165.4,165.42,913500001.0
2007-06-21 12:42:00,165.43,165.44,165.42,165.43,1682400003.0
2007-06-21 12:43:00,165.44,165.46,165.43,165.45,1682400003.0
2007-06-21 12:44:00,165.45,165.45,165.435,165.435,345400005.0
2007-06-21 12:45:00,165.44,165.44,165.42,165.43,684100005.0
2007-06-21 12:46:00,165.44,165.44,165.44,165.44,60800000.0
2007-06-21 12:47:00,165.44,165.44,165.44,165.44,48000000.0
2007-06-21 12:48:00,165.44,165.44,165.43,165.43,842900009.0
2007-06-21 12:49:00,165.44,165.44,165.425,165.435,440499998.0
2007-06-21 12:50:00,165.44,165.44,165.43,165.44,1062200005.0
2007-06-21 12:51:00,165.45,165.46,165.45,165.45,1292199988.0
2007-06-21 12:52:00,165.45,165.46,165.44,165.45,1292199988.0
2007-06-21 12:53:00,165.45,165.46,165.44,165.45,814999984.0
2007-06-21 12:54:00,165.45,165.46,165.45,165.46,307199995.0
2007-06-21 12:55:00,165.46,165.47,165.44,165.45,783900004.0
2007-06-21 12:56:00,165.445,165.45,165.43,165.44,1414399991.0
2007-06-21 12:57:00,165.44,165.46,165.44,165.46,1373900004.0
2007-06-21 12:58:00,165.46,165.47,165.45,165.46,1836400010.0
2007-06-21 12:59:00,165.455,165.48,165.45,165.46,1783099985.0
2007-06-21 13:00:00,165.46,165.49,165.46,165.46,1679799990.0
2007-06-21 13:01:00,165.48,165.53,165.48,165.53,1710099988.0
2007-06-21 13:02:00,165.53,165.54,165.49,165.5,1710099988.0
2007-06-21 13:03:00,165.52,165.52,165.48,165.5,1389600004.0
2007-06-21 13:04:00,165.5,165.5,165.48,165.49,1389600004.0
2007-06-21 13:05:00,165.49,165.5,165.47,165.48,1949699993.0
2007-06-21 13:06:00,165.48,165.48,165.445,165.455,2039399982.0
2007-06-21 13:07:00,165.45,165.46,165.42,165.42,2050299982.0
2007-06-21 13:08:00,165.41,165.43,165.4,165.42,2050299982.0
2007-06-21 13:09:00,165.42,165.45,165.415,165.44,1393900011.0
2007-06-21 13:10:00,165.43,165.45,165.43,165.44,750300003.0
2007-06-21 13:11:00,165.45,165.46,165.44,165.45,750300003.0
2007-06-21 13:12:00,165.44,165.44,165.41,165.43,750300003.0
2007-06-21 13:13:00,165.42,165.43,165.415,165.42,1124899998.0
2007-06-21 13:14:00,165.42,165.43,165.41,165.43,815700005.0
2007-06-21 13:15:00,165.44,165.44,165.4,165.4,1875100031.0
2007-06-21 13:16:00,165.42,165.42,165.395,165.42,1875100031.0
2007-06-21 13:17:00,165.42,165.42,165.39,165.4,1742999990.0
2007-06-21 13:18:00,165.4,165.41,165.39,165.4,1742999990.0
2007-06-21 13:19:00,165.4,165.41,165.4,165.4,1334600003.0
2007-06-21 13:20:00,165.4,165.4,165.385,165.4,636399996.0
2007-06-21 13:21:00,165.39,165.41,165.39,165.4,2080899995.0
2007-06-21 13:22:00,165.41,165.41,165.39,165.39,2080899995.0
2007-06-21 13:23:00,165.4,165.4,165.38,165.385,2080899995.0
2007-06-21 13:24:00,165.39,165.41,165.38,165.4,1026600000.0
2007-06-21 13:25:00,165.4,165.41,165.38,165.38,1462699994.0
2007-06-21 13:26:00,165.39,165.43,165.39,165.43,1462699994.0
2007-06-21 13:27:00,165.42,165.45,165.41,165.41,1462699994.0
2007-06-21 13:28:00,165.42,165.43,165.405,165.42,1462699994.0
2007-06-21 13:29:00,165.41,165.44,165.4,165.44,1592000014.0
2007-06-21 13:30:00,165.42,165.43,165.41,165.43,1592000014.0
2007-06-21 13:31:00,165.44,165.46,165.44,165.45,1359199993.0
2007-06-21 13:32:00,165.46,165.46,165.43,165.43,1359199993.0
2007-06-21 13:33:00,165.42,165.45,165.42,165.43,1359199993.0
2007-06-21 13:34:00,165.44,165.47,165.44,165.47,1359199993.0
2007-06-21 13:35:00,165.46,165.47,165.45,165.45,1359199993.0
2007-06-21 13:36:00,165.46,165.47,165.45,165.47,1359199993.0
2007-06-21 13:37:00,165.47,165.475,165.46,165.47,1359199993.0
2007-06-21 13:38:00,165.48,165.51,165.48,165.49,1780800000.0
2007-06-21 13:39:00,165.5,165.54,165.5,165.51,1780800000.0
2007-06-21 13:40:00,165.52,165.53,165.44,165.44,1780800000.0
2007-06-21 13:41:00,165.45,165.5,165.44,165.48,1780800000.0
2007-06-21 13:42:00,165.49,165.49,165.46,165.46,1780800000.0
2007-06-21 13:43:00,165.47,165.49,165.45,165.46,1758800008.0
2007-06-21 13:44:00,165.47,165.47,165.46,165.47,1758800008.0
2007-06-21 13:45:00,165.47,165.48,165.465,165.47,1758800008.0
2007-06-21 13:46:00,165.47,165.48,165.46,165.47,631700003.0
2007-06-21 13:47:00,165.47,165.47,165.41,165.42,1826700014.0
2007-06-21 13:48:00,165.4,165.42,165.4,165.41,1826700014.0
2007-06-21 13:49:00,165.42,165.44,165.4,165.4,1826700014.0
2007-06-21 13:50:00,165.41,165.41,165.35,165.37,1826700014.0
2007-06-21 13:51:00,165.36,165.38,165.36,165.37,1826700014.0
2007-06-21 13:52:00,165.37,165.37,165.36,165.37,1826700014.0
2007-06-21 13:53:00,165.36,165.37,165.36,165.36,996399997.0
2007-06-21 13:54:00,165.37,165.4,165.36,165.4,996399997.0
2007-06-21 13:55:00,165.39,165.4,165.39,165.4,996399997.0
2007-06-21 13:56:00,165.41,165.43,165.4,165.42,996399997.0
2007-06-21 13:57:00,165.41,165.44,165.41,165.43,996399997.0
2007-06-21 13:58:00,165.43,165.44,165.43,165.44,996399997.0
2007-06-21 13:59:00,165.44,165.44,165.42,165.43,1686899993.0
2007-06-21 14:00:00,165.42,165.44,165.415,165.43,1686899993.0
2007-06-21 14:01:00,165.44,165.47,165.44,165.47,2103199987.0
2007-06-21 14:02:00,165.48,165.51,165.47,165.5,2103199987.0
2007-06-21 14:03:00,165.51,165.52,165.5,165.52,2103199987.0
2007-06-21 14:04:00,165.51,165.54,165.51,165.53,2103199987.0
2007-06-21 14:05:00,165.54,165.54,165.52,165.52,2103199987.0
2007-06-21 14:06:00,165.53,165.54,165.52,165.53,2103199987.0
2007-06-21 14:07:00,165.54,165.57,165.54,165.55,2103199987.0
2007-06-21 14:08:00,165.55,165.56,165.53,165.53,2103199987.0
2007-06-21 14:09:00,165.53,165.54,165.51,165.53,2036099975.0
2007-06-21 14:10:00,165.53,165.53,165.51,165.51,1749900009.0
2007-06-21 14:11:00,165.51,165.53,165.5,165.52,1648500007.0
2007-06-21 14:12:00,165.53,165.54,165.52,165.54,1648500007.0
2007-06-21 14:13:00,165.53,165.54,165.51,165.52,1648500007.0
2007-06-21 14:14:00,165.53,165.53,165.49,165.5,1648500007.0
2007-06-21 14:15:00,165.49,165.51,165.49,165.49,1648500007.0
2007-06-21 14:16:00,165.49,165.52,165.47,165.52,1648500007.0
2007-06-21 14:17:00,165.52,165.53,165.51,165.53,1671099998.0
2007-06-21 14:18:00,165.53,165.54,165.52,165.54,1030100003.0
2007-06-21 14:19:00,165.54,165.55,165.525,165.54,2017700007.0
2007-06-21 14:20:00,165.55,165.55,165.52,165.55,1217999998.0
2007-06-21 14:21:00,165.55,165.57,165.535,165.56,1217999998.0
2007-06-21 14:22:00,165.56,165.56,165.53,165.54,2026399993.0
2007-06-21 14:23:00,165.54,165.55,165.52,165.55,1402700015.0
2007-06-21 14:24:00,165.54,165.54,165.53,165.53,1402700015.0
2007-06-21 14:25:00,165.54,165.54,165.52,165.52,1402700015.0
2007-06-21 14:26:00,165.5,165.5,165.48,165.48,1402700015.0
2007-06-21 14:27:00,165.49,165.49,165.48,165.485,1402700015.0
2007-06-21 14:28:00,165.48,165.49,165.48,165.49,1968199987.0
2007-06-21 14:29:00,165.48,165.49,165.48,165.48,1968199987.0
2007-06-21 14:30:00,165.49,165.53,165.48,165.53,1968199987.0
2007-06-21 14:31:00,165.54,165.54,165.47,165.48,1968199987.0
2007-06-21 14:32:00,165.49,165.5,165.46,165.5,1968199987.0
2007-06-21 14:33:00,165.49,165.55,165.49,165.54,1968199987.0
2007-06-21 14:34:00,165.53,165.56,165.53,165.54,1968199987.0
2007-06-21 14:35:00,165.55,165.55,165.5,165.51,1968199987.0
2007-06-21 14:36:00,165.52,165.54,165.51,165.52,1968199987.0
2007-06-21 14:37:00,165.53,165.54,165.51,165.51,1968199987.0
2007-06-21 14:38:00,165.52,165.56,165.51,165.54,1968199987.0
2007-06-21 14:39:00,165.55,165.56,165.53,165.53,1968199987.0
2007-06-21 14:40:00,165.54,165.57,165.53,165.57,1968199987.0
2007-06-21 14:41:00,165.56,165.59,165.56,165.59,1968199987.0
2007-06-21 14:42:00,165.58,165.59,165.56,165.57,1968199987.0
2007-06-21 14:43:00,165.56,165.56,165.54,165.54,1968199987.0
2007-06-21 14:44:00,165.55,165.56,165.54,165.55,1968199987.0
2007-06-21 14:45:00,165.56,165.56,165.55,165.56,1968199987.0
2007-06-21 14:46:00,165.56,165.56,165.54,165.55,1968199987.0
2007-06-21 14:47:00,165.56,165.56,165.55,165.55,1959900002.0
2007-06-21 14:48:00,165.57,165.57,165.56,165.56,1959900002.0
2007-06-21 14:49:00,165.55,165.57,165.55,165.56,1959900002.0
2007-06-21 14:50:00,165.55,165.55,165.52,165.53,1959900002.0
2007-06-21 14:51:00,165.54,165.55,165.53,165.55,1959900002.0
2007-06-21 14:52:00,165.54,165.56,165.54,165.56,1959900002.0
2007-06-21 14:53:00,165.57,165.6,165.56,165.59,1959900002.0
2007-06-21 14:54:00,165.58,165.58,165.56,165.58,1959900002.0
2007-06-21 14:55:00,165.57,165.59,165.57,165.59,1959900002.0
2007-06-21 14:56:00,165.58,165.59,165.57,165.58,1959900002.0
2007-06-21 14:57:00,165.6,165.61,165.6,165.61,1959900002.0
2007-06-21 14:58:00,165.6,165.65,165.6,165.63,1959900002.0
2007-06-21 14:59:00,165.64,165.64,165.63,165.64,1959900002.0
2007-06-21 15:00:00,165.62,165.65,165.62,165.63,2030899979.0
2007-06-21 15:01:00,165.635,165.68,165.63,165.68,2030899979.0
2007-06-21 15:02:00,165.68,165.695,165.67,165.68,1374000016.0
2007-06-21 15:03:00,165.67,165.7,165.66,165.69,1476300011.0
2007-06-21 15:04:00,165.7,165.7,165.65,165.65,1476300011.0
2007-06-21 15:05:00,165.66,165.68,165.65,165.67,1476300011.0
2007-06-21 15:06:00,165.68,165.7,165.68,165.69,1476300011.0
2007-06-21 15:07:00,165.68,165.7,165.68,165.68,1476300011.0
2007-06-21 15:08:00,165.69,165.69,165.66,165.68,1476300011.0
2007-06-21 15:09:00,165.655,165.67,165.65,165.65,1476300011.0
2007-06-21 15:10:00,165.65,165.66,165.65,165.65,1357899998.0
2007-06-21 15:11:00,165.64,165.65,165.63,165.64,1019499999.0
2007-06-21 15:12:00,165.64,165.65,165.64,165.64,1019499999.0
2007-06-21 15:13:00,165.63,165.65,165.63,165.64,2077200012.0
2007-06-21 15:14:00,165.65,165.65,165.61,165.62,2077200012.0
2007-06-21 15:15:00,165.61,165.64,165.61,165.63,2077200012.0
2007-06-21 15:16:00,165.63,165.63,165.61,165.62,2077200012.0
2007-06-21 15:17:00,165.63,165.63,165.62,165.63,1014399994.0
2007-06-21 15:18:00,165.61,165.62,165.61,165.62,1014399994.0
2007-06-21 15:19:00,165.61,165.62,165.59,165.61,1014399994.0
2007-06-21 15:20:00,165.6,165.63,165.6,165.61,1014399994.0
2007-06-21 15:21:00,165.61,165.61,165.6,165.61,1014399994.0
2007-06-21 15:22:00,165.6,165.61,165.58,165.59,1995200006.0
2007-06-21 15:23:00,165.6,165.6,165.59,165.59,1995200006.0
2007-06-21 15:24:00,165.58,165.62,165.58,165.62,1995200006.0
2007-06-21 15:25:00,165.62,165.62,165.6,165.61,1995200006.0
2007-06-21 15:26:00,165.61,165.63,165.605,165.615,2053799992.0
2007-06-21 15:27:00,165.615,165.63,165.605,165.625,1768599988.0
2007-06-21 15:28:00,165.625,165.64,165.615,165.62,2143199998.0
2007-06-21 15:29:00,165.62,165.63,165.62,165.63,1068099989.0
2007-06-21 15:30:00,165.625,165.65,165.625,165.65,1350899998.0
2007-06-21 15:31:00,165.64,165.66,165.64,165.65,1587700011.0
2007-06-21 15:32:00,165.65,165.67,165.65,165.66,948399976.0
2007-06-21 15:33:00,165.67,165.68,165.65,165.65,948399976.0
2007-06-21 15:34:00,165.66,165.67,165.65,165.67,948399976.0
2007-06-21 15:35:00,165.67,165.67,165.65,165.655,1010500007.0
2007-06-21 15:36:00,165.65,165.67,165.65,165.66,980100003.0
2007-06-21 15:37:00,165.67,165.67,165.66,165.66,980100003.0
2007-06-21 15:38:00,165.65,165.65,165.62,165.63,980100003.0
2007-06-21 15:39:00,165.62,165.63,165.61,165.62,980100003.0
2007-06-21 15:40:00,165.61,165.61,165.6,165.61,980100003.0
2007-06-21 15:41:00,165.62,165.62,165.6,165.605,980100003.0
2007-06-21 15:42:00,165.59,165.6,165.57,165.6,1698900005.0
2007-06-21 15:43:00,165.58,165.6,165.58,165.585,1698900005.0
2007-06-21 15:44:00,165.585,165.61,165.58,165.61,1420100003.0
2007-06-21 15:45:00,165.6,165.61,165.57,165.59,314199996.0
2007-06-21 15:46:00,165.58,165.6,165.58,165.6,314199996.0
2007-06-21 15:47:00,165.61,165.61,165.59,165.59,314199996.0
2007-06-21 15:48:00,165.6,165.6,165.58,165.59,314199996.0
2007-06-21 15:49:00,165.59,165.59,165.58,165.59,314199996.0
2007-06-21 15:50:00,165.59,165.59,165.565,165.57,1121799997.0
2007-06-21 15:51:00,165.56,165.57,165.56,165.57,1027400002.0
2007-06-21 15:52:00,165.58,165.58,165.56,165.57,1027400002.0
2007-06-21 15:53:00,165.56,165.57,165.56,165.56,1027400002.0
2007-06-21 15:54:00,165.55,165.56,165.55,165.55,1027400002.0
2007-06-21 15:55:00,165.56,165.58,165.54,165.57,1027400002.0
2007-06-21 15:56:00,165.58,165.58,165.56,165.56,1027400002.0
2007-06-21 15:57:00,165.56,165.57,165.55,165.56,1027400002.0
2007-06-21 15:58:00,165.55,165.56,165.51,165.51,2110900018.0
2007-06-21 15:59:00,165.52,165.52,165.49,165.51,2110900018.0
2007-06-21 16:00:00,165.5,165.54,165.5,165.52,2110900018.0
2007-06-21 16:01:00,165.53,165.53,165.49,165.5,2110900018.0
2007-06-21 16:02:00,165.49,165.5,165.48,165.48,2110900018.0
2007-06-21 16:03:00,165.47,165.48,165.45,165.46,2110900018.0
2007-06-21 16:04:00,165.45,165.47,165.42,165.45,2110900018.0
2007-06-21 16:05:00,165.44,165.48,165.44,165.47,2110900018.0
2007-06-21 16:06:00,165.46,165.51,165.46,165.51,2110900018.0
2007-06-21 16:07:00,165.5,165.52,165.49,165.51,2110900018.0
2007-06-21 16:08:00,165.5,165.52,165.5,165.51,1330400001.0
2007-06-21 16:09:00,165.52,165.55,165.52,165.53,1330400001.0
2007-06-21 16:10:00,165.53,165.56,165.53,165.56,1330400001.0
2007-06-21 16:11:00,165.55,165.58,165.55,165.58,1454600011.0
2007-06-21 16:12:00,165.59,165.6,165.59,165.6,1454600011.0
2007-06-21 16:13:00,165.59,165.6,165.575,165.59,1454600011.0
2007-06-21 16:14:00,165.58,165.59,165.57,165.58,2050300005.0
2007-06-21 16:15:00,165.57,165.59,165.57,165.57,2050300005.0
2007-06-21 16:16:00,165.56,165.6,165.55,165.6,2050300005.0
2007-06-21 16:17:00,165.61,165.61,165.58,165.6,1953900007.0
2007-06-21 16:18:00,165.61,165.63,165.6,165.61,1953900007.0
2007-06-21 16:19:00,165.6,165.63,165.6,165.63,1953900007.0
2007-06-21 16:20:00,165.62,165.64,165.62,165.63,1953900007.0
2007-06-21 16:21:00,165.62,165.63,165.59,165.595,1953900007.0
2007-06-21 16:22:00,165.6,165.6,165.58,165.59,1852899988.0
2007-06-21 16:23:00,165.59,165.64,165.59,165.64,860800002.0
2007-06-21 16:24:00,165.65,165.66,165.63,165.63,860800002.0
2007-06-21 16:25:00,165.64,165.67,165.64,165.67,860800002.0
2007-06-21 16:26:00,165.66,165.68,165.66,165.67,860800002.0
2007-06-21 16:27:00,165.66,165.67,165.65,165.65,860800002.0
2007-06-21 16:28:00,165.66,165.66,165.65,165.66,860800002.0
2007-06-21 16:29:00,165.64,165.65,165.63,165.64,1183399995.0
2007-06-21 16:30:00,165.64,165.65,165.64,165.65,1183399995.0
2007-06-21 16:31:00,165.65,165.66,165.625,165.63,1895599997.0
2007-06-21 16:32:00,165.63,165.64,165.63,165.63,1866900001.0
2007-06-21 16:33:00,165.63,165.63,165.62,165.62,1866900001.0
2007-06-21 16:34:00,165.61,165.62,165.61,165.62,1631600001.0
2007-06-21 16:35:00,165.63,165.63,165.62,165.62,1801199992.0
2007-06-21 16:36:00,165.63,165.64,165.62,165.63,1801199992.0
2007-06-21 16:37:00,165.62,165.63,165.62,165.62,1618800000.0
2007-06-21 16:38:00,165.63,165.66,165.63,165.66,1618800000.0
2007-06-21 16:39:00,165.645,165.655,165.635,165.64,1618800000.0
2007-06-21 16:40:00,165.635,165.67,165.635,165.67,1921000011.0
2007-06-21 16:41:00,165.67,165.67,165.66,165.66,1022400001.0
2007-06-21 16:42:00,165.66,165.67,165.645,165.645,1022400001.0
2007-06-21 16:43:00,165.65,165.66,165.64,165.64,1974599993.0
2007-06-21 16:44:00,165.65,165.65,165.64,165.645,454599998.0
2007-06-21 16:45:00,165.645,165.645,165.62,165.62,1975999999.0
2007-06-21 16:46:00,165.61,165.63,165.6,165.63,1184800004.0
2007-06-21 16:47:00,165.64,165.67,165.64,165.65,1391700006.0
2007-06-21 16:48:00,165.63,165.64,165.615,165.615,1391700006.0
2007-06-21 16:49:00,165.615,165.63,165.61,165.63,1258900006.0
2007-06-21 16:50:00,165.63,165.65,165.63,165.63,1692799992.0
2007-06-21 16:51:00,165.63,165.66,165.63,165.65,1075600006.0
2007-06-21 16:52:00,165.65,165.67,165.65,165.67,825999993.0
2007-06-21 16:53:00,165.66,165.67,165.65,165.65,1141800002.0
2007-06-21 16:54:00,165.65,165.66,165.65,165.65,1141800002.0
2007-06-21 16:55:00,165.65,165.67,165.65,165.67,494499999.0
2007-06-21 16:56:00,165.67,165.68,165.67,165.68,680200003.0
2007-06-21 16:57:00,165.68,165.68,165.67,165.68,1257300002.0
2007-06-21 16:58:00,165.675,165.68,165.665,165.67,1257300002.0
2007-06-21 16:59:00,165.67,165.67,165.66,165.67,1654900002.0
2007-06-21 17:00:00,165.66,165.68,165.66,165.67,1654900002.0
2007-06-21 17:01:00,165.67,165.68,165.67,165.68,1654900002.0
2007-06-21 17:02:00,165.68,165.695,165.67,165.68,1285500004.0
2007-06-21 17:03:00,165.69,165.69,165.69,165.69,529900002.0
2007-06-21 17:04:00,165.69,165.69,165.665,165.67,1661000004.0
2007-06-21 17:05:00,165.67,165.67,165.65,165.66,879899996.0
2007-06-21 17:06:00,165.66,165.66,165.65,165.65,1791599998.0
2007-06-21 17:07:00,165.65,165.66,165.645,165.65,912000004.0
2007-06-21 17:08:00,165.65,165.65,165.64,165.64,761700003.0
2007-06-21 17:09:00,165.64,165.64,165.62,165.62,1039800004.0
2007-06-21 17:10:00,165.62,165.63,165.6,165.605,1512500019.0
2007-06-21 17:11:00,165.61,165.63,165.6,165.62,1918400006.0
2007-06-21 17:12:00,165.63,165.66,165.625,165.66,1918400006.0
2007-06-21 17:13:00,165.66,165.68,165.65,165.67,1226999999.0
2007-06-21 17:14:00,165.665,165.67,165.65,165.67,1513299993.0
2007-06-21 17:15:00,165.67,165.68,165.67,165.67,1535600004.0
2007-06-21 17:16:00,165.68,165.68,165.67,165.68,1687500000.0
2007-06-21 17:17:00,165.67,165.68,165.67,165.67,1687500000.0
2007-06-21 17:18:00,165.68,165.69,165.67,165.69,1687500000.0
2007-06-21 17:19:00,165.68,165.72,165.68,165.72,1687500000.0
2007-06-21 17:20:00,165.73,165.73,165.7,165.71,1687500000.0
2007-06-21 17:21:00,165.71,165.72,165.7,165.71,1687500000.0
2007-06-21 17:22:00,165.71,165.71,165.7,165.71,1219199997.0
2007-06-21 17:23:00,165.7,165.7,165.7,165.7,2017600016.0
2007-06-21 17:24:00,165.69,165.7,165.68,165.68,2017600016.0
2007-06-21 17:25:00,165.66,165.67,165.65,165.66,2017600016.0
2007-06-21 17:26:00,165.66,165.67,165.655,165.66,2135500029.0
2007-06-21 17:27:00,165.67,165.67,165.66,165.66,2114800008.0
2007-06-21 17:28:00,165.65,165.67,165.65,165.66,2114800008.0
2007-06-21 17:29:00,165.66,165.66,165.645,165.645,2114800008.0
2007-06-21 17:30:00,165.66,165.66,165.645,165.65,1493699999.0
2007-06-21 17:31:00,165.65,165.65,165.635,165.64,1645600010.0
2007-06-21 17:32:00,165.64,165.68,165.635,165.67,1179099999.0
2007-06-21 17:33:00,165.67,165.68,165.66,165.665,1671300017.0
2007-06-21 17:34:00,165.665,165.68,165.66,165.67,1977099987.0
2007-06-21 17:35:00,165.67,165.69,165.67,165.69,1379900009.0
2007-06-21 17:36:00,165.69,165.7,165.68,165.69,1240000002.0
2007-06-21 17:37:00,165.68,165.69,165.68,165.68,1400799999.0
2007-06-21 17:38:00,165.69,165.69,165.66,165.66,1400799999.0
2007-06-21 17:39:00,165.67,165.67,165.66,165.66,1400799999.0
2007-06-21 17:40:00,165.65,165.66,165.65,165.66,1400799999.0
2007-06-21 17:41:00,165.66,165.68,165.65,165.67,1400799999.0
2007-06-21 17:42:00,165.67,165.69,165.67,165.685,1591699996.0
2007-06-21 17:43:00,165.685,165.7,165.68,165.68,1632099997.0
2007-06-21 17:44:00,165.68,165.68,165.67,165.675,1864599983.0
2007-06-21 17:45:00,165.675,165.7,165.67,165.69,1966399987.0
2007-06-21 17:46:00,165.69,165.7,165.685,165.685,441200000.0
2007-06-21 17:47:00,165.71,165.72,165.71,165.71,1820200023.0
2007-06-21 17:48:00,165.71,165.73,165.71,165.73,1820200023.0
2007-06-21 17:49:00,165.73,165.73,165.72,165.72,409800002.0
2007-06-21 17:50:00,165.72,165.74,165.71,165.72,1603299997.0
2007-06-21 17:51:00,165.72,165.74,165.71,165.73,1273799996.0
2007-06-21 17:52:00,165.73,165.74,165.725,165.725,906500004.0
2007-06-21 17:53:00,165.72,165.73,165.68,165.69,1291099991.0
2007-06-21 17:54:00,165.68,165.7,165.675,165.675,1291099991.0
2007-06-21 17:55:00,165.675,165.69,165.675,165.69,1446000003.0
2007-06-21 17:56:00,165.69,165.69,165.67,165.69,1286399993.0
2007-06-21 17:57:00,165.69,165.7,165.69,165.7,701199993.0
2007-06-21 17:58:00,165.7,165.7,165.685,165.69,1721900006.0
2007-06-21 17:59:00,165.69,165.7,165.69,165.7,641399998.0
2007-06-21 18:00:00,165.7,165.71,165.65,165.68,1484900005.0
2007-06-21 18:01:00,165.68,165.71,165.68,165.7,1362549984.0
2007-06-21 18:02:00,165.69,165.71,165.68,165.69,1362549984.0
2007-06-21 18:03:00,165.68,165.7,165.66,165.67,1433099995.0
2007-06-21 18:04:00,165.66,165.68,165.66,165.67,1100000003.0
2007-06-21 18:05:00,165.67,165.67,165.64,165.65,506399998.0
2007-06-21 18:06:00,165.65,165.66,165.63,165.65,1878799991.0
2007-06-21 18:07:00,165.66,165.66,165.64,165.64,1417599995.0
2007-06-21 18:08:00,165.64,165.66,165.64,165.65,1414400001.0
2007-06-21 18:09:00,165.64,165.65,165.63,165.64,1300499997.0
2007-06-21 18:10:00,165.63,165.64,165.62,165.62,1300499997.0
2007-06-21 18:11:00,165.65,165.65,165.64,165.65,928599998.0
2007-06-21 18:12:00,165.65,165.66,165.64,165.65,928599998.0
2007-06-21 18:13:00,165.65,165.65,165.61,165.63,2127899994.0
2007-06-21 18:14:00,165.63,165.66,165.63,165.66,2127899994.0
2007-06-21 18:15:00,165.66,165.66,165.61,165.64,795299991.0
2007-06-21 18:16:00,165.64,165.66,165.64,165.65,795299991.0
2007-06-21 18:17:00,165.65,165.655,165.64,165.64,602399990.0
2007-06-21 18:18:00,165.645,165.645,165.625,165.63,324599996.0
2007-06-21 18:19:00,165.625,165.63,165.625,165.63,277400000.0
2007-06-21 18:20:00,165.63,165.63,165.62,165.62,1023900006.0
2007-06-21 18:21:00,165.62,165.66,165.615,165.66,1840799991.0
2007-06-21 18:22:00,165.66,165.67,165.645,165.67,1681899983.0
2007-06-21 18:23:00,165.67,165.67,165.66,165.66,1249600009.0
2007-06-21 18:24:00,165.67,165.67,165.65,165.65,1493900004.0
2007-06-21 18:25:00,165.645,165.65,165.63,165.65,1493900004.0
2007-06-21 18:26:00,165.65,165.66,165.64,165.645,569599997.0
2007-06-21 18:27:00,165.645,165.66,165.64,165.66,1366599988.0
2007-06-21 18:28:00,165.66,165.66,165.64,165.64,1184799995.0
2007-06-21 18:29:00,165.65,165.67,165.63,165.67,2063599993.0
2007-06-21 18:30:00,165.65,165.67,165.63,165.64,2063599993.0
2007-06-21 18:31:00,165.635,165.66,165.635,165.64,2104200008.0
2007-06-21 18:32:00,165.645,165.645,165.62,165.63,1938999999.0
2007-06-21 18:33:00,165.63,165.63,165.62,165.625,1234699982.0
2007-06-21 18:34:00,165.63,165.63,165.615,165.63,1184000007.0
2007-06-21 18:35:00,165.625,165.63,165.62,165.63,1010399999.0
2007-06-21 18:36:00,165.63,165.64,165.62,165.64,1665600001.0
2007-06-21 18:37:00,165.635,165.66,165.63,165.66,726100008.0
2007-06-21 18:38:00,165.65,165.67,165.65,165.67,460000000.0
2007-06-21 18:39:00,165.67,165.67,165.65,165.67,411500003.0
2007-06-21 18:40:00,165.67,165.67,165.67,165.67,259599998.0
2007-06-21 18:41:00,165.67,165.67,165.655,165.66,688500006.0
2007-06-21 18:42:00,165.665,165.67,165.66,165.66,835300001.0
2007-06-21 18:43:00,165.66,165.67,165.66,165.67,368399994.0
2007-06-21 18:44:00,165.67,165.68,165.66,165.68,700599992.0
2007-06-21 18:45:00,165.68,165.68,165.67,165.67,914800000.0
2007-06-21 18:46:00,165.67,165.69,165.665,165.68,1018399995.0
2007-06-21 18:47:00,165.69,165.69,165.675,165.68,413600003.0
2007-06-21 18:48:00,165.68,165.69,165.67,165.67,443999997.0
2007-06-21 18:49:00,165.67,165.68,165.67,165.67,292500001.0
2007-06-21 18:50:00,165.67,165.68,165.665,165.67,343299999.0
2007-06-21 18:51:00,165.67,165.67,165.67,165.67,21200000.0
2007-06-21 18:52:00,165.66,165.67,165.655,165.67,484199998.0
2007-06-21 18:53:00,165.665,165.67,165.655,165.67,307399998.0
2007-06-21 18:54:00,165.66,165.66,165.64,165.65,1545899999.0
2007-06-21 18:55:00,165.65,165.65,165.64,165.64,1079700003.0
2007-06-21 18:56:00,165.65,165.66,165.65,165.66,1509900001.0
2007-06-21 18:57:00,165.66,165.67,165.66,165.67,1509900001.0
2007-06-21 18:58:00,165.67,165.67,165.64,165.65,1677099990.0
2007-06-21 18:59:00,165.65,165.66,165.64,165.65,1420700007.0
2007-06-21 19:00:00,165.645,165.65,165.64,165.65,1038499982.0
2007-06-21 19:01:00,165.65,165.67,165.65,165.66,413399999.0
2007-06-21 19:02:00,165.67,165.67,165.655,165.66,291899995.0
2007-06-21 19:03:00,165.66,165.67,165.66,165.66,724599995.0
2007-06-21 19:04:00,165.66,165.67,165.66,165.665,1260100006.0
2007-06-21 19:05:00,165.67,165.67,165.655,165.66,432399997.0
2007-06-21 19:06:00,165.66,165.665,165.66,165.66,586400002.0
2007-06-21 19:07:00,165.67,165.67,165.66,165.66,442999997.0
2007-06-21 19:08:00,165.66,165.68,165.66,165.67,1243599997.0
2007-06-21 19:09:00,165.67,165.68,165.665,165.675,1784100013.0
2007-06-21 19:10:00,165.68,165.69,165.67,165.68,857999996.0
2007-06-21 19:11:00,165.68,165.68,165.67,165.68,682399997.0
2007-06-21 19:12:00,165.68,165.68,165.67,165.68,733799990.0
2007-06-21 19:13:00,165.68,165.68,165.68,165.68,77600000.0
2007-06-21 19:14:00,165.68,165.68,165.68,165.68,149600000.0
2007-06-21 19:15:00,165.68,165.68,165.68,165.68,115200000.0
2007-06-21 19:16:00,165.68,165.68,165.66,165.67,358800000.0
2007-06-21 19:17:00,165.67,165.68,165.67,165.67,187200000.0
2007-06-21 19:18:00,165.67,165.68,165.66,165.68,603799996.0
2007-06-21 19:19:00,165.67,165.68,165.67,165.67,135200000.0
2007-06-21 19:20:00,165.67,165.67,165.66,165.67,199499994.0
2007-06-21 19:21:00,165.665,165.67,165.65,165.67,799699996.0
2007-06-21 19:22:00,165.66,165.67,165.65,165.67,688799992.0
2007-06-21 19:23:00,165.67,165.68,165.655,165.655,1531799984.0
2007-06-21 19:24:00,165.655,165.66,165.635,165.635,636300001.0
2007-06-21 19:25:00,165.64,165.65,165.635,165.645,1081599995.0
2007-06-21 19:26:00,165.65,165.66,165.65,165.65,483599992.0
2007-06-21 19:27:00,165.65,165.66,165.64,165.66,582199999.0
2007-06-21 19:28:00,165.66,165.66,165.63,165.64,1943199993.0
2007-06-21 19:29:00,165.645,165.65,165.64,165.64,1007299997.0
2007-06-21 19:30:00,165.65,165.67,165.64,165.66,692299996.0
2007-06-21 19:31:00,165.66,165.67,165.655,165.67,692299996.0
2007-06-21 19:32:00,165.67,165.67,165.67,165.67,588800000.0
2007-06-21 19:33:00,165.67,165.69,165.66,165.68,2140499986.0
2007-06-21 19:34:00,165.68,165.69,165.67,165.68,867599988.0
2007-06-21 19:35:00,165.68,165.68,165.675,165.68,528500002.0
2007-06-21 19:36:00,165.68,165.68,165.66,165.67,1781400011.0
2007-06-21 19:37:00,165.67,165.68,165.66,165.66,1272800005.0
2007-06-21 19:38:00,165.65,165.68,165.65,165.665,1103900009.0
2007-06-21 19:39:00,165.67,165.67,165.665,165.67,200400001.0
2007-06-21 19:40:00,165.67,165.67,165.66,165.66,1150099996.0
2007-06-21 19:41:00,165.66,165.68,165.66,165.68,2018999994.0
2007-06-21 19:42:00,165.675,165.68,165.67,165.68,283700002.0
2007-06-21 19:43:00,165.68,165.68,165.655,165.66,1849199983.0
2007-06-21 19:44:00,165.66,165.68,165.66,165.67,761599992.0
2007-06-21 19:45:00,165.67,165.68,165.67,165.68,918599998.0
2007-06-21 19:46:00,165.68,165.69,165.675,165.675,1222899989.0
2007-06-21 19:47:00,165.675,165.69,165.675,165.685,1444100002.0
2007-06-21 19:48:00,165.685,165.69,165.67,165.69,2065500000.0
2007-06-21 19:49:00,165.69,165.69,165.68,165.68,648400002.0
2007-06-21 19:50:00,165.68,165.69,165.68,165.69,460800004.0
2007-06-21 19:51:00,165.68,165.7,165.675,165.675,1288600010.0
2007-06-21 19:52:00,165.675,165.68,165.66,165.68,458500001.0
2007-06-21 19:53:00,165.68,165.69,165.67,165.68,588899993.0
2007-06-21 19:54:00,165.68,165.68,165.68,165.68,72800000.0
2007-06-21 19:55:00,165.68,165.68,165.675,165.68,455699999.0
2007-06-21 19:56:00,165.68,165.69,165.68,165.69,804100003.0
2007-06-21 19:57:00,165.69,165.69,165.67,165.68,751999994.0
2007-06-21 19:58:00,165.68,165.68,165.68,165.68,342399992.0
2007-06-21 19:59:00,165.68,165.69,165.68,165.68,148399996.0
2007-06-21 20:01:00,165.69,165.69,165.68,165.69,524000002.0
2007-06-21 20:02:00,165.69,165.69,165.67,165.68,585199999.0
2007-06-21 20:03:00,165.68,165.68,165.65,165.66,1856799993.0
2007-06-21 20:04:00,165.65,165.65,165.64,165.65,1199699973.0
2007-06-21 20:05:00,165.64,165.65,165.64,165.65,1199699973.0
2007-06-21 20:06:00,165.65,165.66,165.65,165.65,531199995.0
2007-06-21 20:07:00,165.65,165.65,165.63,165.64,1388399995.0
2007-06-21 20:08:00,165.63,165.65,165.605,165.61,1893499992.0
2007-06-21 20:09:00,165.61,165.62,165.595,165.6,1427199997.0
2007-06-21 20:10:00,165.6,165.62,165.6,165.62,1458900005.0
2007-06-21 20:11:00,165.62,165.62,165.6,165.605,1059399987.0
2007-06-21 20:12:00,165.61,165.61,165.6,165.605,120600000.0
2007-06-21 20:13:00,165.61,165.61,165.605,165.61,1138700000.0
2007-06-21 20:14:00,165.61,165.62,165.61,165.62,1050899998.0
2007-06-21 20:15:00,165.62,165.62,165.61,165.61,756800001.0
2007-06-21 20:16:00,165.61,165.62,165.61,165.61,1358899987.0
2007-06-21 20:17:00,165.62,165.62,165.61,165.62,1540200011.0
2007-06-21 20:18:00,165.62,165.62,165.61,165.61,1540200011.0
2007-06-21 20:19:00,165.61,165.62,165.61,165.61,696999991.0
2007-06-21 20:20:00,165.62,165.62,165.62,165.62,257600000.0
2007-06-21 20:21:00,165.615,165.615,165.61,165.61,1031099996.0
2007-06-21 20:22:00,165.61,165.62,165.6,165.62,1970599991.0
2007-06-21 20:23:00,165.62,165.62,165.6,165.62,1163200006.0
2007-06-21 20:24:00,165.62,165.65,165.62,165.64,1140099996.0
2007-06-21 20:25:00,165.64,165.65,165.63,165.63,697300009.0
2007-06-21 20:26:00,165.63,165.64,165.615,165.635,1291799999.0
2007-06-21 20:27:00,165.64,165.64,165.62,165.62,1432700003.0
2007-06-21 20:28:00,165.62,165.62,165.6,165.605,1122900001.0
2007-06-21 20:29:00,165.605,165.62,165.6,165.6,1067599999.0
2007-06-21 20:30:00,165.6,165.61,165.59,165.59,1234999999.0
2007-06-21 20:31:00,165.6,165.61,165.585,165.605,709200002.0
2007-06-21 20:32:00,165.605,165.605,165.6,165.6,491200001.0
2007-06-21 20:33:00,165.6,165.625,165.6,165.61,1654599986.0
2007-06-21 20:34:00,165.61,165.61,165.595,165.61,321000002.0
2007-06-21 20:35:00,165.605,165.61,165.6,165.605,687599985.0
2007-06-21 20:36:00,165.61,165.62,165.6,165.6,679999995.0
2007-06-21 20:37:00,165.6,165.61,165.595,165.6,500400001.0
2007-06-21 20:38:00,165.6,165.61,165.6,165.6,244499995.0
2007-06-21 20:39:00,165.6,165.6,165.58,165.59,449699991.0
2007-06-21 20:40:00,165.59,165.59,165.565,165.58,1752000004.0
2007-06-21 20:41:00,165.58,165.59,165.575,165.58,1487800001.0
2007-06-21 20:42:00,165.58,165.58,165.56,165.56,896999990.0
2007-06-21 20:43:00,165.565,165.58,165.56,165.58,1541199993.0
2007-06-21 20:44:00,165.58,165.58,165.56,165.57,1031600011.0
2007-06-21 20:45:00,165.57,165.58,165.57,165.57,971100009.0
2007-06-21 20:46:00,165.57,165.57,165.56,165.57,907199991.0
2007-06-21 20:47:00,165.57,165.58,165.56,165.58,567200000.0
2007-06-21 20:48:00,165.58,165.58,165.565,165.58,1185399997.0
2007-06-21 20:49:00,165.58,165.58,165.55,165.56,1893599993.0
2007-06-21 20:50:00,165.56,165.56,165.54,165.55,480099996.0
2007-06-21 20:51:00,165.54,165.56,165.54,165.55,1405899994.0
2007-06-21 20:52:00,165.55,165.58,165.55,165.58,653599994.0
2007-06-21 20:53:00,165.57,165.57,165.56,165.57,779700001.0
2007-06-21 20:54:00,165.57,165.59,165.57,165.59,1215300001.0
2007-06-21 20:55:00,165.59,165.6,165.58,165.58,543099996.0
2007-06-21 20:56:00,165.58,165.59,165.58,165.59,951100000.0
2007-06-21 20:57:00,165.6,165.6,165.59,165.59,313500000.0
2007-06-21 20:58:00,165.59,165.59,165.575,165.58,222800001.0
2007-06-21 20:59:00,165.58,165.59,165.57,165.57,1050000000.0
2007-06-21 21:00:00,165.57,165.57,165.57,165.57,92000000.0
2007-06-21 21:01:00,165.57,165.58,165.56,165.57,900400008.0
2007-06-21 21:02:00,165.57,165.59,165.57,165.59,153200000.0
2007-06-21 21:03:00,165.59,165.59,165.575,165.59,235000000.0
2007-06-21 21:04:00,165.575,165.59,165.575,165.59,296100002.0
2007-06-21 21:05:00,165.58,165.58,165.58,165.58,82400002.0
2007-06-21 21:06:00,165.59,165.59,165.58,165.59,580800003.0
2007-06-21 21:07:00,165.59,165.59,165.58,165.59,51200001.0
2007-06-21 21:08:00,165.59,165.59,165.58,165.58,185600003.0
2007-06-21 21:09:00,165.58,165.59,165.58,165.58,536000002.0
2007-06-21 21:10:00,165.58,165.58,165.58,165.58,115200000.0
2007-06-21 21:11:00,165.58,165.58,165.58,165.58,715499980.0
2007-06-21 21:12:00,165.58,165.58,165.58,165.58,714599978.0
2007-06-21 21:13:00,165.58,165.6,165.575,165.6,1613600003.0
2007-06-21 21:14:00,165.6,165.61,165.59,165.595,1444200010.0
2007-06-21 21:15:00,165.6,165.62,165.59,165.62,1497700004.0
2007-06-21 21:16:00,165.62,165.62,165.61,165.62,355099995.0
2007-06-21 21:17:00,165.62,165.62,165.59,165.605,779800004.0
2007-06-21 21:18:00,165.61,165.61,165.61,165.61,158399997.0
2007-06-21 21:19:00,165.61,165.62,165.6,165.61,264500008.0
2007-06-21 21:20:00,165.61,165.64,165.61,165.62,1449000000.0
2007-06-21 21:21:00,165.62,165.63,165.62,165.62,464700001.0
2007-06-21 21:22:00,165.62,165.62,165.61,165.62,528199987.0
2007-06-21 21:23:00,165.62,165.62,165.61,165.615,1152499977.0
2007-06-21 21:24:00,165.615,165.62,165.615,165.62,236899994.0
2007-06-21 21:25:00,165.62,165.62,165.62,165.62,127999996.0
2007-06-21 21:26:00,165.62,165.62,165.62,165.62,221599996.0
2007-06-21 21:27:00,165.62,165.62,165.6,165.61,469200005.0
2007-06-21 21:28:00,165.61,165.62,165.6,165.6,1020200002.0
2007-06-21 21:29:00,165.6,165.6,165.6,165.6,738199999.0
2007-06-21 21:30:00,165.6,165.6,165.6,165.6,630900000.0
2007-06-21 21:31:00,165.6,165.61,165.6,165.61,151200000.0
2007-06-21 21:33:00,165.61,165.61,165.61,165.61,44000000.0
2007-06-21 21:34:00,165.61,165.61,165.61,165.61,29600000.0
2007-06-21 21:35:00,165.61,165.61,165.6,165.6,424999999.0
2007-06-21 21:36:00,165.61,165.61,165.6,165.6,334399996.0
2007-06-21 21:37:00,165.6,165.61,165.595,165.61,334399996.0
2007-06-21 21:38:00,165.61,165.62,165.6,165.62,1782399996.0
2007-06-21 21:39:00,165.62,165.62,165.61,165.61,1233099999.0
2007-06-21 21:40:00,165.61,165.62,165.61,165.61,693200000.0
2007-06-21 21:41:00,165.61,165.61,165.61,165.61,43200000.0
2007-06-21 21:42:00,165.61,165.64,165.61,165.62,840800001.0
2007-06-21 21:43:00,165.62,165.64,165.605,165.63,847700007.0
2007-06-21 21:44:00,165.63,165.63,165.62,165.62,53599999.0
2007-06-21 21:45:00,165.62,165.63,165.61,165.62,210300001.0
2007-06-21 21:46:00,165.63,165.63,165.62,165.62,156800000.0
2007-06-21 21:47:00,165.62,165.63,165.61,165.62,903300005.0
2007-06-21 21:48:00,165.62,165.62,165.605,165.605,122400000.0
2007-06-21 21:49:00,165.61,165.61,165.6,165.6,742400001.0
2007-06-21 21:50:00,165.6,165.6,165.59,165.6,132000000.0
2007-06-21 21:51:00,165.6,165.6,165.58,165.58,72199999.0
2007-06-21 21:52:00,165.58,165.59,165.58,165.58,158599996.0
2007-06-21 21:53:00,165.59,165.59,165.585,165.59,303299997.0
2007-06-21 21:54:00,165.59,165.59,165.59,165.59,96000000.0
2007-06-21 21:55:00,165.59,165.59,165.59,165.59,64000000.0
2007-06-21 21:56:00,165.59,165.59,165.59,165.59,48000000.0
2007-06-21 21:57:00,165.59,165.59,165.58,165.58,300999999.0
2007-06-21 21:58:00,165.58,165.59,165.58,165.59,1037100001.0
2007-06-21 21:59:00,165.59,165.59,165.58,165.59,242400000.0
2007-06-21 22:00:00,165.59,165.59,165.57,165.58,294299992.0
2007-06-21 22:01:00,165.58,165.6,165.58,165.59,754600002.0
2007-06-21 22:02:00,165.59,165.6,165.59,165.59,360800000.0
2007-06-21 22:03:00,165.59,165.6,165.58,165.6,309600000.0
2007-06-21 22:04:00,165.6,165.6,165.6,165.6,245400000.0
2007-06-21 22:05:00,165.6,165.6,165.59,165.59,524099988.0
2007-06-21 22:06:00,165.59,165.6,165.59,165.6,82399999.0
2007-06-21 22:07:00,165.6,165.61,165.6,165.6,249599994.0
2007-06-21 22:08:00,165.6,165.6,165.6,165.6,186399992.0
2007-06-21 22:09:00,165.61,165.61,165.6,165.6,258399992.0
2007-06-21 22:10:00,165.61,165.62,165.6,165.62,250399997.0
2007-06-21 22:11:00,165.62,165.63,165.62,165.63,176800000.0
2007-06-21 22:12:00,165.625,165.64,165.625,165.63,225000000.0
2007-06-21 22:13:00,165.63,165.63,165.63,165.63,44000000.0
2007-06-21 22:14:00,165.63,165.63,165.625,165.625,72000000.0
2007-06-21 22:15:00,165.63,165.64,165.63,165.64,47200000.0
2007-06-21 22:16:00,165.64,165.64,165.64,165.64,17700000.0
2007-06-21 22:17:00,165.64,165.64,165.63,165.63,54400001.0
2007-06-21 22:18:00,165.63,165.63,165.625,165.625,72800000.0
2007-06-21 22:20:00,165.63,165.63,165.63,165.63,236800000.0
2007-06-21 22:21:00,165.63,165.64,165.63,165.64,134400001.0
2007-06-21 22:22:00,165.64,165.64,165.62,165.63,814200003.0
2007-06-21 22:23:00,165.63,165.63,165.63,165.63,92000000.0
2007-06-21 22:24:00,165.63,165.63,165.63,165.63,147200000.0
2007-06-21 22:25:00,165.63,165.63,165.63,165.63,40800000.0
2007-06-21 22:26:00,165.63,165.63,165.63,165.63,108000000.0
2007-06-21 22:27:00,165.63,165.64,165.63,165.63,202400000.0
2007-06-21 22:28:00,165.63,165.63,165.63,165.63,216000000.0
2007-06-21 22:29:00,165.63,165.64,165.63,165.63,424000000.0
2007-06-21 22:30:00,165.64,165.64,165.625,165.64,134100000.0
2007-06-21 22:31:00,165.64,165.64,165.63,165.63,76800000.0
2007-06-21 22:32:00,165.63,165.64,165.63,165.64,722400000.0
2007-06-21 22:33:00,165.63,165.63,165.63,165.63,104000000.0
2007-06-21 22:34:00,165.63,165.63,165.62,165.63,245600002.0
2007-06-21 22:35:00,165.63,165.63,165.63,165.63,109600000.0
2007-06-21 22:36:00,165.63,165.63,165.62,165.63,113700000.0
2007-06-21 22:37:00,165.63,165.63,165.61,165.63,429700000.0
2007-06-21 22:38:00,165.63,165.64,165.62,165.64,649999999.0
2007-06-21 22:39:00,165.64,165.64,165.64,165.64,52000000.0
2007-06-21 22:40:00,165.64,165.65,165.63,165.64,261699998.0
2007-06-21 22:41:00,165.64,165.64,165.63,165.64,491699999.0
2007-06-21 22:42:00,165.64,165.65,165.63,165.64,317599995.0
2007-06-21 22:43:00,165.64,165.65,165.64,165.64,381400000.0
2007-06-21 22:44:00,165.64,165.64,165.62,165.62,301999998.0
2007-06-21 22:45:00,165.63,165.63,165.62,165.63,460700000.0
2007-06-21 22:46:00,165.63,165.63,165.63,165.63,48000000.0
2007-06-21 22:47:00,165.63,165.64,165.63,165.63,150400000.0
2007-06-21 22:48:00,165.63,165.64,165.63,165.63,258400000.0
2007-06-21 22:49:00,165.63,165.64,165.63,165.64,145600000.0
2007-06-21 22:50:00,165.64,165.64,165.64,165.64,296799997.0
2007-06-21 22:51:00,165.64,165.64,165.64,165.64,127999998.0
2007-06-21 22:52:00,165.64,165.64,165.625,165.625,363000002.0
2007-06-21 22:53:00,165.625,165.63,165.62,165.63,437399999.0
2007-06-21 22:54:00,165.63,165.64,165.63,165.63,119200000.0
2007-06-21 22:55:00,165.63,165.64,165.63,165.64,52800000.0
2007-06-21 22:56:00,165.64,165.64,165.64,165.64,24000000.0
2007-06-21 22:57:00,165.64,165.65,165.63,165.65,148800000.0
2007-06-21 22:58:00,165.65,165.66,165.635,165.64,308699998.0
2007-06-21 22:59:00,165.65,165.65,165.64,165.64,381500000.0
2007-06-21 23:00:00,165.65,165.66,165.63,165.65,368600001.0
2007-06-21 23:01:00,165.66,165.66,165.64,165.65,216500002.0
2007-06-21 23:02:00,165.65,165.66,165.65,165.66,104600000.0
2007-06-21 23:03:00,165.66,165.66,165.64,165.64,214299999.0
2007-06-21 23:04:00,165.64,165.65,165.64,165.65,47200000.0
2007-06-21 23:05:00,165.65,165.65,165.64,165.65,152800000.0
2007-06-21 23:06:00,165.65,165.67,165.65,165.66,244000000.0
2007-06-21 23:07:00,165.66,165.67,165.64,165.64,505499999.0
2007-06-21 23:08:00,165.65,165.65,165.63,165.63,242299999.0
2007-06-21 23:09:00,165.63,165.63,165.63,165.63,12000000.0
2007-06-21 23:10:00,165.63,165.63,165.63,165.63,53600000.0
2007-06-21 23:11:00,165.63,165.65,165.62,165.64,294900000.0
2007-06-21 23:12:00,165.64,165.67,165.64,165.67,228700000.0
2007-06-21 23:13:00,165.66,165.67,165.66,165.67,288000000.0
2007-06-21 23:14:00,165.67,165.675,165.66,165.67,544000000.0
2007-06-21 23:15:00,165.67,165.675,165.665,165.67,158200000.0
2007-06-21 23:16:00,165.67,165.68,165.66,165.68,453299992.0
2007-06-21 23:17:00,165.68,165.7,165.68,165.69,419599999.0
2007-06-21 23:18:00,165.69,165.7,165.69,165.7,436800000.0
2007-06-21 23:19:00,165.7,165.7,165.7,165.7,191200000.0
2007-06-21 23:20:00,165.7,165.7,165.7,165.7,8000000.0
2007-06-21 23:21:00,165.7,165.7,165.7,165.7,48000000.0
2007-06-21 23:22:00,165.7,165.72,165.7,165.715,140000000.0
2007-06-21 23:23:00,165.72,165.725,165.7,165.705,605600000.0
2007-06-21 23:24:00,165.71,165.71,165.71,165.71,8000000.0
2007-06-21 23:25:00,165.71,165.72,165.71,165.72,60000000.0
2007-06-21 23:26:00,165.72,165.72,165.7,165.7,303900001.0
2007-06-21 23:27:00,165.71,165.71,165.7,165.7,108800000.0
2007-06-21 23:28:00,165.7,165.7,165.645,165.65,218800000.0
2007-06-21 23:29:00,165.665,165.68,165.62,165.62,320000000.0
2007-06-21 23:30:00,165.62,165.62,165.615,165.62,91700000.0
2007-06-21 23:31:00,165.62,165.62,165.61,165.61,320000000.0
2007-06-21 23:32:00,165.61,165.61,165.6,165.6,212700003.0
2007-06-21 23:33:00,165.615,165.62,165.615,165.62,48000000.0
2007-06-21 23:34:00,165.61,165.61,165.61,165.61,40000000.0
2007-06-21 23:35:00,165.61,165.62,165.61,165.61,201600003.0
2007-06-21 23:36:00,165.61,165.62,165.61,165.62,232800000.0
2007-06-21 23:37:00,165.62,165.625,165.62,165.62,192000000.0
2007-06-21 23:38:00,165.62,165.63,165.62,165.63,140000000.0
2007-06-21 23:39:00,165.63,165.63,165.62,165.62,431700000.0
2007-06-21 23:40:00,165.62,165.62,165.62,165.62,200000000.0
2007-06-21 23:41:00,165.62,165.625,165.6,165.625,502399988.0
2007-06-21 23:42:00,165.625,165.625,165.615,165.62,88000000.0
2007-06-21 23:43:00,165.62,165.63,165.62,165.63,79900000.0
2007-06-21 23:44:00,165.63,165.63,165.62,165.62,12000000.0
2007-06-21 23:45:00,165.62,165.63,165.615,165.63,127700000.0
2007-06-21 23:46:00,165.62,165.63,165.61,165.61,317700004.0
2007-06-21 23:47:00,165.62,165.62,165.62,165.62,37400000.0
2007-06-21 23:48:00,165.62,165.63,165.62,165.625,111700000.0
2007-06-21 23:49:00,165.625,165.625,165.62,165.62,52000000.0
2007-06-21 23:50:00,165.62,165.62,165.615,165.62,16000000.0
2007-06-21 23:51:00,165.615,165.62,165.615,165.62,20000000.0
2007-06-21 23:52:00,165.615,165.615,165.615,165.615,8000000.0
2007-06-21 23:54:00,165.62,165.62,165.615,165.62,87600000.0
2007-06-21 23:56:00,165.64,165.64,165.62,165.62,175700000.0
2007-06-21 23:57:00,165.62,165.625,165.62,165.62,170900000.0
2007-06-21 23:58:00,165.62,165.635,165.62,165.63,246600000.0
2007-06-21 23:59:00,165.63,165.63,165.61,165.62,250300004.0
2007-06-22 00:00:00,165.64,165.64,165.63,165.64,96000000.0
2007-06-22 00:01:00,165.64,165.65,165.64,165.65,44000000.0
2007-06-22 00:02:00,165.655,165.68,165.655,165.68,218400000.0
2007-06-22 00:03:00,165.68,165.68,165.67,165.68,74400000.0
2007-06-22 00:04:00,165.68,165.69,165.68,165.69,255199998.0
2007-06-22 00:05:00,165.69,165.69,165.65,165.65,179900000.0
2007-06-22 00:06:00,165.655,165.67,165.65,165.665,181300000.0
2007-06-22 00:09:00,165.67,165.675,165.67,165.675,88000000.0
2007-06-22 00:10:00,165.675,165.675,165.67,165.67,121300000.0
2007-06-22 00:11:00,165.67,165.67,165.67,165.67,116000000.0
2007-06-22 00:12:00,165.67,165.67,165.67,165.67,76000000.0
2007-06-22 00:13:00,165.67,165.67,165.67,165.67,136000000.0
2007-06-22 00:15:00,165.67,165.67,165.66,165.66,72800002.0
2007-06-22 00:16:00,165.67,165.67,165.66,165.66,123200000.0
2007-06-22 00:17:00,165.66,165.66,165.65,165.65,419500004.0
2007-06-22 00:18:00,165.66,165.66,165.65,165.655,539699996.0
2007-06-22 00:19:00,165.66,165.66,165.66,165.66,57600000.0
2007-06-22 00:20:00,165.66,165.66,165.66,165.66,9600000.0
2007-06-22 00:21:00,165.66,165.66,165.66,165.66,8000000.0
2007-06-22 00:22:00,165.66,165.66,165.65,165.66,156600000.0
2007-06-22 00:23:00,165.66,165.66,165.66,165.66,48000000.0
2007-06-22 00:24:00,165.66,165.67,165.645,165.67,434899998.0
2007-06-22 00:25:00,165.66,165.66,165.65,165.655,1213199995.0
2007-06-22 00:26:00,165.66,165.66,165.66,165.66,108000000.0
2007-06-22 00:27:00,165.66,165.66,165.65,165.65,254299999.0
2007-06-22 00:28:00,165.65,165.66,165.64,165.65,986699996.0
2007-06-22 00:29:00,165.66,165.66,165.65,165.655,522900003.0
2007-06-22 00:30:00,165.655,165.66,165.65,165.65,432099990.0
2007-06-22 00:31:00,165.66,165.665,165.65,165.665,389300000.0
2007-06-22 00:32:00,165.67,165.67,165.67,165.67,172000000.0
2007-06-22 00:33:00,165.67,165.67,165.66,165.67,131300001.0
2007-06-22 00:34:00,165.67,165.67,165.67,165.67,283200000.0
2007-06-22 00:35:00,165.67,165.67,165.67,165.67,268800000.0
2007-06-22 00:36:00,165.67,165.69,165.67,165.68,417599997.0
2007-06-22 00:37:00,165.67,165.69,165.67,165.68,578000002.0
2007-06-22 00:38:00,165.69,165.69,165.67,165.675,441500000.0
2007-06-22 00:39:00,165.68,165.69,165.68,165.69,198400000.0
2007-06-22 00:40:00,165.69,165.695,165.685,165.685,121600000.0
2007-06-22 00:41:00,165.69,165.69,165.67,165.685,481100008.0
2007-06-22 00:42:00,165.685,165.685,165.68,165.685,216000000.0
2007-06-22 00:43:00,165.685,165.685,165.67,165.67,108700001.0
2007-06-22 00:44:00,165.68,165.7,165.68,165.69,480200002.0
2007-06-22 00:45:00,165.7,165.7,165.69,165.7,228200002.0
2007-06-22 00:46:00,165.695,165.7,165.69,165.7,120400000.0
2007-06-22 00:47:00,165.695,165.71,165.695,165.71,170700000.0
2007-06-22 00:48:00,165.71,165.72,165.71,165.715,402400000.0
2007-06-22 00:49:00,165.715,165.72,165.7,165.71,465200002.0
2007-06-22 00:50:00,165.715,165.72,165.7,165.72,472500001.0
2007-06-22 00:51:00,165.72,165.72,165.715,165.72,154400000.0
2007-06-22 00:52:00,165.72,165.72,165.72,165.72,187200000.0
2007-06-22 00:53:00,165.72,165.72,165.71,165.72,224800002.0
2007-06-22 00:54:00,165.72,165.72,165.72,165.72,14400000.0
2007-06-22 00:55:00,165.72,165.72,165.69,165.705,280500002.0
2007-06-22 00:56:00,165.71,165.71,165.705,165.71,419200004.0
2007-06-22 00:57:00,165.71,165.71,165.7,165.7,325600002.0
2007-06-22 00:58:00,165.71,165.71,165.7,165.705,180900000.0
2007-06-22 00:59:00,165.705,165.71,165.69,165.71,314599999.0
2007-06-22 01:00:00,165.71,165.71,165.69,165.71,435699995.0
2007-06-22 01:01:00,165.71,165.72,165.7,165.7,1059199993.0
2007-06-22 01:02:00,165.71,165.72,165.7,165.71,524800002.0
2007-06-22 01:03:00,165.71,165.72,165.71,165.715,324000000.0
2007-06-22 01:04:00,165.71,165.72,165.71,165.72,176800002.0
2007-06-22 01:05:00,165.72,165.73,165.72,165.73,66400000.0
2007-06-22 01:06:00,165.73,165.73,165.725,165.725,376000004.0
2007-06-22 01:07:00,165.73,165.73,165.7,165.72,232799999.0
2007-06-22 01:08:00,165.72,165.72,165.72,165.72,268799999.0
2007-06-22 01:09:00,165.72,165.72,165.7,165.7,688800000.0
2007-06-22 01:10:00,165.7,165.7,165.69,165.7,983900033.0
2007-06-22 01:11:00,165.7,165.705,165.7,165.7,411999992.0
2007-06-22 01:12:00,165.7,165.7,165.68,165.7,863600003.0
2007-06-22 01:13:00,165.7,165.7,165.69,165.7,402400007.0
2007-06-22 01:14:00,165.7,165.7,165.7,165.7,105600000.0
2007-06-22 01:15:00,165.7,165.7,165.69,165.69,256000005.0
2007-06-22 01:16:00,165.7,165.7,165.7,165.7,80000000.0
2007-06-22 01:17:00,165.7,165.7,165.68,165.68,52800000.0
2007-06-22 01:18:00,165.685,165.685,165.685,165.685,20000000.0
2007-06-22 01:19:00,165.685,165.7,165.685,165.69,540800000.0
2007-06-22 01:20:00,165.69,165.69,165.69,165.69,45600000.0
2007-06-22 01:21:00,165.69,165.69,165.69,165.69,221600000.0
2007-06-22 01:22:00,165.69,165.69,165.69,165.69,50400000.0
2007-06-22 01:23:00,165.69,165.69,165.68,165.69,316399996.0
2007-06-22 01:24:00,165.68,165.69,165.68,165.69,348799999.0
2007-06-22 01:25:00,165.69,165.69,165.68,165.68,510599999.0
2007-06-22 01:26:00,165.68,165.7,165.68,165.68,536700000.0
2007-06-22 01:27:00,165.68,165.68,165.68,165.68,134400000.0
2007-06-22 01:28:00,165.68,165.68,165.67,165.68,1103500004.0
2007-06-22 01:29:00,165.68,165.68,165.68,165.68,29600000.0
2007-06-22 01:30:00,165.68,165.68,165.68,165.68,59200000.0
2007-06-22 01:31:00,165.68,165.68,165.67,165.67,411299993.0
2007-06-22 01:32:00,165.68,165.68,165.68,165.68,31200000.0
2007-06-22 01:33:00,165.68,165.68,165.68,165.68,17600000.0
2007-06-22 01:34:00,165.69,165.69,165.68,165.68,345600001.0
2007-06-22 01:35:00,165.68,165.685,165.68,165.68,345600001.0
2007-06-22 01:36:00,165.68,165.685,165.68,165.685,435200004.0
2007-06-22 01:37:00,165.7,165.7,165.7,165.7,747500001.0
2007-06-22 01:38:00,165.7,165.7,165.69,165.7,96100000.0
2007-06-22 01:39:00,165.7,165.7,165.7,165.7,206399998.0
2007-06-22 01:40:00,165.7,165.7,165.675,165.675,219800004.0
2007-06-22 01:41:00,165.68,165.69,165.68,165.68,314000003.0
2007-06-22 01:42:00,165.68,165.68,165.68,165.68,259200001.0
2007-06-22 01:45:00,165.68,165.68,165.675,165.68,117100000.0
2007-06-22 01:46:00,165.68,165.68,165.68,165.68,143700001.0
2007-06-22 01:47:00,165.68,165.68,165.675,165.675,295299994.0
2007-06-22 01:48:00,165.675,165.69,165.675,165.69,538500012.0
2007-06-22 01:49:00,165.69,165.69,165.68,165.69,591000012.0
2007-06-22 01:50:00,165.69,165.7,165.69,165.69,460000001.0
2007-06-22 01:51:00,165.69,165.69,165.68,165.68,172500002.0
2007-06-22 01:52:00,165.68,165.69,165.68,165.69,599000000.0
2007-06-22 01:53:00,165.69,165.69,165.67,165.675,903099998.0
2007-06-22 01:54:00,165.68,165.69,165.67,165.69,924500001.0
2007-06-22 01:55:00,165.69,165.7,165.68,165.68,551400002.0
2007-06-22 01:56:00,165.68,165.7,165.68,165.695,431099998.0
2007-06-22 01:57:00,165.695,165.71,165.695,165.7,391199993.0
2007-06-22 01:58:00,165.695,165.71,165.68,165.71,540500002.0
2007-06-22 01:59:00,165.71,165.73,165.71,165.73,1150300001.0
2007-06-22 02:00:00,165.72,165.73,165.71,165.71,420599999.0
2007-06-22 02:01:00,165.71,165.71,165.71,165.71,182199998.0
2007-06-22 02:02:00,165.71,165.71,165.71,165.71,28800000.0
2007-06-22 02:03:00,165.71,165.72,165.71,165.71,245599996.0
2007-06-22 02:04:00,165.71,165.72,165.7,165.7,369599996.0
2007-06-22 02:05:00,165.7,165.71,165.7,165.705,704799985.0
2007-06-22 02:06:00,165.71,165.72,165.7,165.71,514399997.0
2007-06-22 02:07:00,165.71,165.715,165.69,165.7,1063400012.0
2007-06-22 02:08:00,165.7,165.71,165.69,165.7,1355999998.0
2007-06-22 02:09:00,165.7,165.71,165.7,165.7,868800008.0
2007-06-22 02:10:00,165.7,165.73,165.7,165.72,1262200002.0
2007-06-22 02:11:00,165.72,165.72,165.71,165.71,518400008.0
2007-06-22 02:12:00,165.71,165.725,165.71,165.72,283699999.0
2007-06-22 02:13:00,165.73,165.77,165.73,165.76,1606100008.0
2007-06-22 02:14:00,165.75,165.77,165.74,165.755,1606100008.0
2007-06-22 02:15:00,165.75,165.76,165.74,165.74,957499986.0
2007-06-22 02:16:00,165.75,165.76,165.75,165.75,957499986.0
2007-06-22 02:17:00,165.75,165.75,165.73,165.73,877300000.0
2007-06-22 02:18:00,165.73,165.74,165.72,165.74,588899993.0
2007-06-22 02:19:00,165.74,165.745,165.74,165.745,471699996.0
2007-06-22 02:20:00,165.745,165.76,165.74,165.75,932199995.0
2007-06-22 02:21:00,165.75,165.76,165.75,165.75,520599995.0
2007-06-22 02:22:00,165.75,165.76,165.75,165.75,686300001.0
2007-06-22 02:23:00,165.75,165.75,165.73,165.74,888599995.0
2007-06-22 02:24:00,165.74,165.75,165.74,165.74,455299989.0
2007-06-22 02:25:00,165.75,165.75,165.74,165.74,424799998.0
2007-06-22 02:26:00,165.74,165.74,165.71,165.73,1131299996.0
2007-06-22 02:27:00,165.72,165.74,165.72,165.73,1464799999.0
2007-06-22 02:28:00,165.735,165.75,165.72,165.72,822899992.0
2007-06-22 02:29:00,165.72,165.72,165.705,165.715,1089699989.0
2007-06-22 02:30:00,165.72,165.73,165.7,165.72,783700004.0
2007-06-22 02:31:00,165.73,165.74,165.72,165.72,802299999.0
2007-06-22 02:32:00,165.72,165.73,165.715,165.73,455999998.0
2007-06-22 02:33:00,165.73,165.75,165.725,165.735,456899998.0
2007-06-22 02:34:00,165.735,165.75,165.72,165.74,1263899983.0
2007-06-22 02:35:00,165.74,165.74,165.735,165.74,689999994.0
2007-06-22 02:36:00,165.735,165.74,165.72,165.73,629599992.0
2007-06-22 02:37:00,165.72,165.75,165.72,165.74,1047299989.0
2007-06-22 02:38:00,165.73,165.75,165.725,165.74,1248000004.0
2007-06-22 02:39:00,165.74,165.75,165.74,165.74,1160899999.0
2007-06-22 02:40:00,165.74,165.74,165.74,165.74,935799969.0
2007-06-22 02:41:00,165.74,165.76,165.74,165.75,894999993.0
2007-06-22 02:42:00,165.75,165.76,165.75,165.755,99800000.0
2007-06-22 02:43:00,165.755,165.755,165.755,165.755,3800000.0
2007-06-22 02:44:00,165.755,165.76,165.755,165.76,6200000.0
2007-06-22 02:45:00,165.765,165.77,165.76,165.77,1147599995.0
2007-06-22 02:46:00,165.77,165.77,165.76,165.76,262899998.0
2007-06-22 02:47:00,165.77,165.77,165.77,165.77,371800006.0
2007-06-22 02:48:00,165.77,165.78,165.77,165.78,521700000.0
2007-06-22 02:49:00,165.78,165.78,165.78,165.78,259000005.0
2007-06-22 02:50:00,165.79,165.81,165.79,165.81,729499995.0
2007-06-22 02:51:00,165.81,165.82,165.8,165.805,666399996.0
2007-06-22 02:52:00,165.81,165.84,165.805,165.835,994300004.0
2007-06-22 02:53:00,165.835,165.835,165.83,165.83,42600000.0
2007-06-22 02:54:00,165.83,165.83,165.81,165.82,179199999.0
2007-06-22 02:55:00,165.82,165.82,165.795,165.8,1840299998.0
2007-06-22 02:56:00,165.8,165.81,165.8,165.81,1623899992.0
2007-06-22 02:57:00,165.81,165.82,165.8,165.815,1055799985.0
2007-06-22 02:58:00,165.81,165.81,165.795,165.8,833500007.0
2007-06-22 02:59:00,165.8,165.83,165.8,165.825,1055600006.0
2007-06-22 03:00:00,165.825,165.84,165.825,165.83,123999999.0
2007-06-22 03:01:00,165.83,165.84,165.825,165.825,501800001.0
2007-06-22 03:02:00,165.83,165.83,165.815,165.815,651099998.0
2007-06-22 03:03:00,165.82,165.82,165.8,165.8,551299997.0
2007-06-22 03:04:00,165.8,165.81,165.8,165.81,645899987.0
2007-06-22 03:05:00,165.81,165.81,165.8,165.8,569299986.0
2007-06-22 03:06:00,165.8,165.81,165.8,165.8,440699997.0
2007-06-22 03:07:00,165.8,165.81,165.79,165.81,784000010.0
2007-06-22 03:08:00,165.81,165.81,165.8,165.8,263500004.0
2007-06-22 03:09:00,165.8,165.81,165.79,165.81,2017100006.0
2007-06-22 03:10:00,165.81,165.81,165.8,165.81,817699997.0
2007-06-22 03:11:00,165.81,165.81,165.8,165.81,402300006.0
2007-06-22 03:12:00,165.81,165.82,165.81,165.82,375599997.0
2007-06-22 03:13:00,165.82,165.82,165.8,165.81,724799996.0
2007-06-22 03:14:00,165.805,165.82,165.805,165.82,1018799994.0
2007-06-22 03:15:00,165.82,165.82,165.815,165.82,674799995.0
2007-06-22 03:16:00,165.82,165.82,165.81,165.815,369299998.0
2007-06-22 03:17:00,165.82,165.82,165.81,165.81,1055300021.0
2007-06-22 03:18:00,165.81,165.82,165.81,165.81,1013799998.0
2007-06-22 03:19:00,165.81,165.82,165.81,165.82,276300001.0
2007-06-22 03:20:00,165.82,165.84,165.82,165.84,615000002.0
2007-06-22 03:21:00,165.86,165.87,165.84,165.86,1176300002.0
2007-06-22 03:22:00,165.87,165.88,165.865,165.865,1176300002.0
2007-06-22 03:23:00,165.865,165.88,165.865,165.87,354299998.0
2007-06-22 03:24:00,165.86,165.87,165.845,165.85,1329999998.0
2007-06-22 03:25:00,165.85,165.86,165.85,165.86,346799997.0
2007-06-22 03:26:00,165.86,165.86,165.83,165.84,2039699996.0
2007-06-22 03:27:00,165.84,165.86,165.84,165.85,1905800025.0
2007-06-22 03:28:00,165.85,165.86,165.84,165.86,1596900001.0
2007-06-22 03:29:00,165.85,165.85,165.84,165.85,1881099977.0
2007-06-22 03:30:00,165.85,165.85,165.85,165.85,166100001.0
2007-06-22 03:31:00,165.85,165.85,165.835,165.85,259500003.0
2007-06-22 03:32:00,165.85,165.85,165.82,165.83,1388799987.0
2007-06-22 03:33:00,165.83,165.83,165.8,165.82,919699998.0
2007-06-22 03:34:00,165.82,165.82,165.8,165.8,1635499996.0
2007-06-22 03:35:00,165.8,165.8,165.79,165.8,582700007.0
2007-06-22 03:36:00,165.81,165.82,165.8,165.82,1194499998.0
2007-06-22 03:37:00,165.82,165.82,165.805,165.81,1154899998.0
2007-06-22 03:38:00,165.81,165.81,165.8,165.8,898000002.0
2007-06-22 03:39:00,165.8,165.81,165.8,165.81,298599999.0
2007-06-22 03:40:00,165.81,165.82,165.8,165.81,817200005.0
2007-06-22 03:41:00,165.81,165.82,165.81,165.82,1551199970.0
2007-06-22 03:42:00,165.82,165.83,165.82,165.82,1665199998.0
2007-06-22 03:43:00,165.82,165.84,165.82,165.84,1525399994.0
2007-06-22 03:44:00,165.84,165.84,165.825,165.84,493300004.0
2007-06-22 03:45:00,165.84,165.84,165.84,165.84,36800000.0
2007-06-22 03:46:00,165.84,165.85,165.835,165.84,594100001.0
2007-06-22 03:47:00,165.84,165.85,165.84,165.85,541200008.0
2007-06-22 03:48:00,165.85,165.85,165.835,165.85,406700002.0
2007-06-22 03:49:00,165.85,165.86,165.85,165.85,301500000.0
2007-06-22 03:50:00,165.85,165.86,165.85,165.85,768599996.0
2007-06-22 03:51:00,165.85,165.85,165.85,165.85,94200000.0
2007-06-22 03:52:00,165.86,165.86,165.845,165.85,157299999.0
2007-06-22 03:53:00,165.85,165.85,165.85,165.85,18400000.0
2007-06-22 03:54:00,165.85,165.85,165.85,165.85,160000000.0
2007-06-22 03:55:00,165.85,165.85,165.85,165.85,32000000.0
2007-06-22 03:56:00,165.85,165.85,165.85,165.85,64000000.0
2007-06-22 03:57:00,165.85,165.86,165.85,165.85,1107199987.0
2007-06-22 03:58:00,165.85,165.86,165.85,165.85,465399998.0
2007-06-22 03:59:00,165.86,165.86,165.85,165.85,548300003.0
2007-06-22 04:00:00,165.85,165.86,165.845,165.845,789500022.0
2007-06-22 04:01:00,165.845,165.86,165.84,165.86,323300009.0
2007-06-22 04:02:00,165.86,165.87,165.86,165.87,557400000.0
2007-06-22 04:03:00,165.87,165.87,165.865,165.865,280000003.0
2007-06-22 04:04:00,165.87,165.87,165.87,165.87,511400002.0
2007-06-22 04:05:00,165.87,165.88,165.865,165.87,949900000.0
2007-06-22 04:06:00,165.87,165.87,165.87,165.87,795500002.0
2007-06-22 04:07:00,165.87,165.87,165.86,165.86,689799981.0
2007-06-22 04:08:00,165.86,165.86,165.85,165.85,930400003.0
2007-06-22 04:09:00,165.86,165.86,165.845,165.845,808599994.0
2007-06-22 04:10:00,165.85,165.85,165.84,165.84,278300002.0
2007-06-22 04:11:00,165.85,165.86,165.83,165.85,1800899983.0
2007-06-22 04:12:00,165.85,165.85,165.845,165.85,216500004.0
2007-06-22 04:13:00,165.86,165.86,165.86,165.86,241600001.0
2007-06-22 04:14:00,165.86,165.865,165.86,165.86,241600001.0
2007-06-22 04:15:00,165.86,165.86,165.86,165.86,130400002.0
2007-06-22 04:16:00,165.87,165.87,165.87,165.87,196799999.0
2007-06-22 04:17:00,165.87,165.88,165.87,165.87,185499999.0
2007-06-22 04:18:00,165.87,165.87,165.87,165.87,24000000.0
2007-06-22 04:19:00,165.88,165.88,165.87,165.87,279200000.0
2007-06-22 04:20:00,165.87,165.87,165.86,165.86,658100011.0
2007-06-22 04:21:00,165.86,165.87,165.85,165.87,1439400009.0
2007-06-22 04:22:00,165.87,165.87,165.87,165.87,88800000.0
2007-06-22 04:23:00,165.87,165.87,165.86,165.86,744199999.0
2007-06-22 04:24:00,165.86,165.87,165.86,165.87,887699990.0
2007-06-22 04:25:00,165.87,165.88,165.86,165.88,879000007.0
2007-06-22 04:26:00,165.88,165.905,165.865,165.9,699000004.0
2007-06-22 04:27:00,165.9,165.905,165.89,165.905,538799999.0
2007-06-22 04:28:00,165.905,165.91,165.895,165.895,263699998.0
2007-06-22 04:29:00,165.895,165.9,165.88,165.89,466999993.0
2007-06-22 04:30:00,165.89,165.9,165.885,165.9,683399993.0
2007-06-22 04:31:00,165.9,165.9,165.88,165.89,491499995.0
2007-06-22 04:32:00,165.89,165.93,165.88,165.88,1388199992.0
2007-06-22 04:33:00,165.88,165.91,165.88,165.91,669799995.0
2007-06-22 04:34:00,165.91,165.92,165.9,165.92,1117900000.0
2007-06-22 04:35:00,165.92,165.92,165.91,165.91,1148600022.0
2007-06-22 04:36:00,165.91,165.91,165.91,165.91,1423500000.0
2007-06-22 04:37:00,165.91,165.93,165.91,165.92,1042300008.0
2007-06-22 04:38:00,165.92,165.92,165.92,165.92,682899992.0
2007-06-22 04:39:00,165.92,165.92,165.915,165.92,176600000.0
2007-06-22 04:40:00,165.92,165.945,165.92,165.93,1602999993.0
2007-06-22 04:41:00,165.94,165.95,165.93,165.94,1277500000.0
2007-06-22 04:42:00,165.94,165.95,165.935,165.94,772399988.0
2007-06-22 04:43:00,165.94,165.95,165.935,165.945,1953999993.0
2007-06-22 04:44:00,165.95,165.96,165.935,165.95,635299992.0
2007-06-22 04:45:00,165.95,165.95,165.95,165.95,252000000.0
2007-06-22 04:46:00,165.95,165.95,165.94,165.94,65400002.0
2007-06-22 04:47:00,165.94,165.95,165.94,165.95,153800001.0
2007-06-22 04:48:00,165.95,165.95,165.95,165.95,4000000.0
2007-06-22 04:49:00,165.95,165.95,165.94,165.95,175800002.0
2007-06-22 04:50:00,165.95,165.95,165.95,165.95,9900000.0
2007-06-22 04:51:00,165.95,165.95,165.95,165.95,46000000.0
2007-06-22 04:52:00,165.96,165.96,165.95,165.95,4000000.0
2007-06-22 04:53:00,165.94,165.95,165.94,165.95,4000000.0
2007-06-22 04:54:00,165.96,165.96,165.96,165.96,4000000.0
2007-06-22 04:55:00,165.96,165.96,165.95,165.955,861299999.0
2007-06-22 04:56:00,165.95,165.965,165.945,165.955,551699993.0
2007-06-22 04:57:00,165.96,165.97,165.955,165.97,447600000.0
2007-06-22 04:58:00,165.97,165.97,165.96,165.97,635599993.0
2007-06-22 04:59:00,165.97,165.985,165.97,165.97,369300001.0
2007-06-22 05:00:00,165.97,165.98,165.965,165.98,802800006.0
2007-06-22 05:01:00,165.98,165.99,165.96,165.975,1449400000.0
2007-06-22 05:02:00,165.97,165.98,165.965,165.98,592300003.0
2007-06-22 05:03:00,165.975,165.99,165.97,165.98,371200006.0
2007-06-22 05:04:00,165.99,166.0,165.97,165.99,1656999994.0
2007-06-22 05:05:00,166.0,166.01,165.99,166.005,1725399999.0
2007-06-22 05:06:00,166.005,166.005,165.97,165.97,1059900015.0
2007-06-22 05:07:00,165.96,165.97,165.95,165.955,1544299998.0
2007-06-22 05:08:00,165.96,165.96,165.94,165.96,1876200035.0
2007-06-22 05:09:00,165.96,165.96,165.95,165.955,1269300016.0
2007-06-22 05:10:00,165.955,165.955,165.94,165.95,870999997.0
2007-06-22 05:11:00,165.945,165.97,165.94,165.96,1771599986.0
2007-06-22 05:12:00,165.96,165.98,165.96,165.97,670299997.0
2007-06-22 05:13:00,165.98,165.98,165.96,165.965,1477899986.0
2007-06-22 05:14:00,165.965,165.99,165.96,165.975,1288299986.0
2007-06-22 05:15:00,165.975,165.975,165.96,165.97,510100003.0
2007-06-22 05:16:00,165.975,165.98,165.96,165.97,377400001.0
2007-06-22 05:17:00,165.97,165.97,165.965,165.965,260799998.0
2007-06-22 05:18:00,165.965,165.965,165.94,165.95,673900000.0
2007-06-22 05:19:00,165.95,165.955,165.94,165.95,459099987.0
2007-06-22 05:20:00,165.96,165.97,165.96,165.96,1005099997.0
2007-06-22 05:21:00,165.96,165.96,165.93,165.935,1772000021.0
2007-06-22 05:22:00,165.935,165.95,165.93,165.94,1665800009.0
2007-06-22 05:23:00,165.94,165.95,165.94,165.95,94400000.0
2007-06-22 05:24:00,165.95,165.95,165.945,165.945,20000000.0
2007-06-22 05:25:00,165.95,165.96,165.95,165.955,565900003.0
2007-06-22 05:26:00,165.96,165.96,165.95,165.95,450099978.0
2007-06-22 05:27:00,165.955,165.96,165.955,165.96,149600000.0
2007-06-22 05:28:00,165.95,165.95,165.95,165.95,134099998.0
2007-06-22 05:29:00,165.96,165.965,165.95,165.95,276299996.0
2007-06-22 05:30:00,165.95,165.95,165.95,165.95,275200001.0
2007-06-22 05:31:00,165.95,165.95,165.94,165.95,695599997.0
2007-06-22 05:32:00,165.95,165.95,165.945,165.945,567300005.0
2007-06-22 05:33:00,165.95,165.96,165.94,165.94,966700000.0
2007-06-22 05:34:00,165.95,165.95,165.935,165.945,966700000.0
2007-06-22 05:35:00,165.95,165.955,165.95,165.955,52900000.0
2007-06-22 05:36:00,165.955,165.955,165.955,165.955,8400000.0
2007-06-22 05:37:00,165.955,165.96,165.95,165.96,184999996.0
2007-06-22 05:38:00,165.96,165.96,165.96,165.96,1400000.0
2007-06-22 05:39:00,165.96,165.96,165.96,165.96,5600000.0
2007-06-22 05:40:00,165.96,165.965,165.96,165.965,100800001.0
2007-06-22 05:41:00,165.97,165.975,165.97,165.975,232300001.0
2007-06-22 05:42:00,165.975,165.98,165.97,165.98,24100000.0
2007-06-22 05:43:00,165.97,165.98,165.95,165.95,107200000.0
2007-06-22 05:44:00,165.95,165.96,165.95,165.96,46499999.0
2007-06-22 05:45:00,165.96,165.97,165.95,165.965,136000001.0
2007-06-22 05:46:00,165.965,165.965,165.965,165.965,8000000.0
2007-06-22 05:47:00,165.965,165.965,165.95,165.95,26100000.0
2007-06-22 05:48:00,165.95,165.95,165.94,165.94,526900002.0
2007-06-22 05:49:00,165.94,165.94,165.93,165.93,705100001.0
2007-06-22 05:50:00,165.93,165.94,165.925,165.94,1256000012.0
2007-06-22 05:51:00,165.94,165.95,165.9,165.9,1259600009.0
2007-06-22 05:52:00,165.9,165.91,165.895,165.895,1259600009.0
2007-06-22 05:53:00,165.9,165.91,165.895,165.9,1478399997.0
2007-06-22 05:54:00,165.9,165.915,165.895,165.9,1299700009.0
2007-06-22 05:55:00,165.895,165.9,165.86,165.865,991500003.0
2007-06-22 05:56:00,165.87,165.9,165.87,165.9,446599996.0
2007-06-22 05:57:00,165.9,165.92,165.87,165.88,1579599987.0
2007-06-22 05:58:00,165.88,165.885,165.865,165.865,1842799977.0
2007-06-22 05:59:00,165.87,165.89,165.865,165.875,2064300013.0
2007-06-22 06:00:00,165.87,165.88,165.87,165.87,1576900007.0
2007-06-22 06:01:00,165.9,165.9,165.89,165.89,290400005.0
2007-06-22 06:02:00,165.89,165.89,165.88,165.88,290400005.0
2007-06-22 06:03:00,165.88,165.89,165.88,165.885,353599996.0
2007-06-22 06:04:00,165.89,165.9,165.885,165.89,439100003.0
2007-06-22 06:05:00,165.89,165.91,165.89,165.91,170400002.0
2007-06-22 06:06:00,165.91,165.91,165.89,165.89,831600000.0
2007-06-22 06:07:00,165.89,165.895,165.885,165.89,792799995.0
2007-06-22 06:08:00,165.89,165.89,165.88,165.88,585199999.0
2007-06-22 06:09:00,165.89,165.9,165.87,165.87,442499992.0
2007-06-22 06:10:00,165.87,165.87,165.86,165.87,442499992.0
2007-06-22 06:11:00,165.87,165.88,165.87,165.875,898599994.0
2007-06-22 06:12:00,165.89,165.89,165.88,165.885,1063800005.0
2007-06-22 06:13:00,165.885,165.885,165.87,165.87,184799999.0
2007-06-22 06:14:00,165.87,165.885,165.87,165.885,166799997.0
2007-06-22 06:15:00,165.885,165.885,165.87,165.88,417200009.0
2007-06-22 06:16:00,165.88,165.89,165.88,165.88,110800000.0
2007-06-22 06:17:00,165.88,165.88,165.87,165.88,251100007.0
2007-06-22 06:18:00,165.88,165.9,165.87,165.9,331400005.0
2007-06-22 06:19:00,165.895,165.92,165.89,165.9,1701399991.0
2007-06-22 06:20:00,165.9,165.91,165.9,165.905,528200000.0
2007-06-22 06:21:00,165.91,165.91,165.91,165.91,608599994.0
2007-06-22 06:22:00,165.91,165.91,165.91,165.91,234799996.0
2007-06-22 06:23:00,165.91,165.92,165.91,165.92,225299995.0
2007-06-22 06:24:00,165.92,165.92,165.9,165.92,770699989.0
2007-06-22 06:25:00,165.915,165.92,165.9,165.915,478599998.0
2007-06-22 06:26:00,165.92,165.92,165.92,165.92,161199996.0
2007-06-22 06:27:00,165.93,165.93,165.91,165.93,449599993.0
2007-06-22 06:28:00,165.92,165.92,165.91,165.91,449599993.0
2007-06-22 06:29:00,165.91,165.92,165.91,165.92,745899994.0
2007-06-22 06:30:00,165.92,165.92,165.92,165.92,464899988.0
2007-06-22 06:31:00,165.93,165.93,165.92,165.925,1104000001.0
2007-06-22 06:32:00,165.93,165.94,165.93,165.93,1572100005.0
2007-06-22 06:33:00,165.93,165.93,165.93,165.93,715600018.0
2007-06-22 06:34:00,165.93,165.94,165.93,165.93,1227600032.0
2007-06-22 06:35:00,165.93,165.94,165.93,165.94,945199996.0
2007-06-22 06:36:00,165.94,165.94,165.93,165.94,305299998.0
2007-06-22 06:37:00,165.94,165.96,165.94,165.96,1723700010.0
2007-06-22 06:38:00,165.96,165.96,165.95,165.95,935500002.0
2007-06-22 06:39:00,165.95,165.975,165.95,165.96,909499996.0
2007-06-22 06:40:00,165.95,165.97,165.95,165.96,326100003.0
2007-06-22 06:41:00,165.96,165.96,165.95,165.95,807700010.0
2007-06-22 06:42:00,165.945,165.95,165.945,165.95,88300000.0
2007-06-22 06:43:00,165.95,165.95,165.95,165.95,27900000.0
2007-06-22 06:44:00,165.95,165.95,165.95,165.95,505900000.0
2007-06-22 06:45:00,165.95,165.95,165.93,165.945,514000003.0
2007-06-22 06:46:00,165.95,165.955,165.945,165.955,6400000.0
2007-06-22 06:47:00,165.955,165.955,165.94,165.94,532199992.0
2007-06-22 06:48:00,165.945,165.955,165.945,165.95,52800000.0
2007-06-22 06:49:00,165.95,165.965,165.95,165.965,30800000.0
2007-06-22 06:50:00,165.965,165.965,165.96,165.965,330299997.0
2007-06-22 06:51:00,165.965,165.98,165.965,165.97,389599998.0
2007-06-22 06:52:00,165.97,165.98,165.96,165.98,485200011.0
2007-06-22 06:53:00,165.98,165.98,165.96,165.96,533200001.0
2007-06-22 06:54:00,165.96,165.96,165.96,165.96,252200002.0
2007-06-22 06:55:00,165.95,165.96,165.95,165.96,433599994.0
2007-06-22 06:56:00,165.96,165.96,165.96,165.96,433599994.0
2007-06-22 06:57:00,165.96,165.97,165.96,165.97,108800000.0
2007-06-22 06:58:00,165.97,165.97,165.96,165.96,339500006.0
2007-06-22 06:59:00,165.96,165.96,165.95,165.96,632700004.0
2007-06-22 07:00:00,165.96,165.96,165.96,165.96,101400000.0
2007-06-22 07:01:00,165.96,165.96,165.96,165.96,13600000.0
2007-06-22 07:02:00,165.96,165.96,165.96,165.96,13600000.0
2007-06-22 07:03:00,165.96,165.96,165.95,165.95,138899994.0
2007-06-22 07:04:00,165.96,165.97,165.95,165.97,1543200003.0
2007-06-22 07:05:00,165.97,165.99,165.96,165.98,1122599998.0
2007-06-22 07:06:00,165.98,165.98,165.96,165.96,190300001.0
2007-06-22 07:07:00,165.96,165.98,165.95,165.95,717400003.0
2007-06-22 07:08:00,165.95,165.96,165.945,165.95,606900001.0
2007-06-22 07:09:00,165.95,165.95,165.94,165.94,1058900011.0
2007-06-22 07:10:00,165.94,165.96,165.94,165.95,1005900001.0
2007-06-22 07:11:00,165.96,165.96,165.95,165.96,405699997.0
2007-06-22 07:12:00,165.965,165.965,165.96,165.96,188800000.0
2007-06-22 07:13:00,165.96,165.96,165.95,165.96,275300000.0
2007-06-22 07:14:00,165.96,165.96,165.96,165.96,197500000.0
2007-06-22 07:15:00,165.96,165.96,165.94,165.95,530299998.0
2007-06-22 07:16:00,165.95,165.96,165.92,165.93,1413599999.0
2007-06-22 07:17:00,165.94,165.94,165.93,165.94,637099994.0
2007-06-22 07:18:00,165.94,165.94,165.92,165.93,1654900008.0
2007-06-22 07:19:00,165.93,165.95,165.92,165.94,201500001.0
2007-06-22 07:20:00,165.93,165.93,165.92,165.92,429599996.0
2007-06-22 07:21:00,165.92,165.93,165.89,165.91,1623199989.0
2007-06-22 07:22:00,165.91,165.925,165.91,165.925,91200000.0
2007-06-22 07:23:00,165.925,165.925,165.89,165.9,1186000016.0
2007-06-22 07:24:00,165.9,165.94,165.9,165.94,1390299998.0
2007-06-22 07:25:00,165.94,165.98,165.93,165.945,1421399997.0
2007-06-22 07:26:00,165.945,165.95,165.945,165.945,218300000.0
2007-06-22 07:27:00,165.945,165.96,165.94,165.95,519499998.0
2007-06-22 07:28:00,165.95,165.95,165.94,165.95,203199996.0
2007-06-22 07:29:00,165.95,165.95,165.94,165.94,402299995.0
2007-06-22 07:30:00,165.93,165.95,165.93,165.94,759199994.0
2007-06-22 07:31:00,165.94,165.95,165.94,165.95,213599997.0
2007-06-22 07:32:00,165.95,165.96,165.92,165.93,899200000.0
2007-06-22 07:33:00,165.94,165.94,165.92,165.935,275300005.0
2007-06-22 07:34:00,165.935,165.95,165.93,165.94,261499995.0
2007-06-22 07:35:00,165.94,165.95,165.94,165.94,794700008.0
2007-06-22 07:36:00,165.94,165.95,165.92,165.93,1132699995.0
2007-06-22 07:37:00,165.93,165.94,165.93,165.93,366600005.0
2007-06-22 07:38:00,165.93,165.95,165.93,165.95,1254800000.0
2007-06-22 07:39:00,165.95,165.95,165.95,165.95,103199997.0
2007-06-22 07:40:00,165.95,166.0,165.95,165.995,2091399975.0
2007-06-22 07:41:00,166.0,166.01,165.99,166.0,1685099991.0
2007-06-22 07:42:00,165.98,166.01,165.98,165.99,1685099991.0
2007-06-22 07:43:00,165.98,166.01,165.97,166.0,1685099991.0
2007-06-22 07:44:00,165.99,166.0,165.98,166.0,787599998.0
2007-06-22 07:45:00,165.99,165.995,165.98,165.99,787599998.0
2007-06-22 07:46:00,165.99,165.99,165.96,165.97,1074099988.0
2007-06-22 07:47:00,165.975,165.995,165.975,165.99,813399988.0
2007-06-22 07:48:00,165.99,166.0,165.97,166.0,1028600014.0
2007-06-22 07:49:00,166.0,166.005,166.0,166.0,1059299997.0
2007-06-22 07:50:00,166.0,166.005,165.99,166.005,1257899997.0
2007-06-22 07:51:00,166.0,166.005,165.98,165.99,750400001.0
2007-06-22 07:52:00,165.99,166.005,165.98,166.005,474400000.0
2007-06-22 07:53:00,166.005,166.005,165.99,166.0,415199997.0
2007-06-22 07:54:00,166.0,166.0,165.985,165.99,579900002.0
2007-06-22 07:55:00,165.99,165.99,165.96,165.98,2018600004.0
2007-06-22 07:56:00,165.98,166.0,165.96,165.99,686099994.0
2007-06-22 07:57:00,165.99,166.0,165.99,165.99,686099994.0
2007-06-22 07:58:00,165.99,166.01,165.98,166.01,913499997.0
2007-06-22 07:59:00,166.01,166.035,166.005,166.005,2126100004.0
2007-06-22 08:00:00,166.01,166.04,166.01,166.04,1737700005.0
2007-06-22 08:01:00,166.04,166.05,166.015,166.04,1737700005.0
2007-06-22 08:02:00,166.04,166.06,166.04,166.06,1381699998.0
2007-06-22 08:03:00,166.08,166.09,166.065,166.065,1381699998.0
2007-06-22 08:04:00,166.06,166.06,166.04,166.06,1676600012.0
2007-06-22 08:05:00,166.07,166.09,166.07,166.08,1676600012.0
2007-06-22 08:06:00,166.08,166.17,166.08,166.17,1688699992.0
2007-06-22 08:07:00,166.18,166.19,166.15,166.15,1688699992.0
2007-06-22 08:08:00,166.16,166.18,166.15,166.16,1688699992.0
2007-06-22 08:09:00,166.17,166.22,166.17,166.2,1688699992.0
2007-06-22 08:10:00,166.22,166.32,166.21,166.32,1688699992.0
2007-06-22 08:11:00,166.3,166.32,166.27,166.28,1688699992.0
2007-06-22 08:12:00,166.3,166.32,166.26,166.27,1688699992.0
2007-06-22 08:13:00,166.28,166.28,166.25,166.28,1688699992.0
2007-06-22 08:14:00,166.27,166.28,166.25,166.25,1688699992.0
2007-06-22 08:15:00,166.26,166.27,166.24,166.27,1688699992.0
2007-06-22 08:16:00,166.275,166.28,166.25,166.26,1688699992.0
2007-06-22 08:17:00,166.26,166.26,166.25,166.26,269000001.0
2007-06-22 08:18:00,166.26,166.26,166.23,166.24,1827600018.0
2007-06-22 08:19:00,166.24,166.25,166.235,166.235,1055399984.0
2007-06-22 08:20:00,166.24,166.27,166.24,166.27,2093699992.0
2007-06-22 08:21:00,166.26,166.31,166.26,166.3,2093699992.0
2007-06-22 08:22:00,166.32,166.32,166.3,166.31,2093699992.0
2007-06-22 08:23:00,166.3,166.31,166.285,166.295,2093699992.0
2007-06-22 08:24:00,166.3,166.31,166.285,166.285,1493299996.0
2007-06-22 08:25:00,166.29,166.3,166.275,166.295,1804999994.0
2007-06-22 08:26:00,166.3,166.32,166.3,166.31,172400000.0
2007-06-22 08:27:00,166.3,166.32,166.3,166.31,172400000.0
2007-06-22 08:28:00,166.33,166.34,166.31,166.33,172400000.0
2007-06-22 08:29:00,166.33,166.33,166.325,166.33,172400000.0
2007-06-22 08:30:00,166.34,166.37,166.33,166.36,976999997.0
2007-06-22 08:31:00,166.37,166.38,166.35,166.38,976999997.0
2007-06-22 08:32:00,166.37,166.37,166.345,166.36,976999997.0
2007-06-22 08:33:00,166.35,166.41,166.35,166.4,2111499986.0
2007-06-22 08:34:00,166.39,166.4,166.37,166.38,2111499986.0
2007-06-22 08:35:00,166.39,166.4,166.37,166.38,2111499986.0
2007-06-22 08:36:00,166.38,166.38,166.36,166.37,2111499986.0
2007-06-22 08:37:00,166.37,166.37,166.34,166.34,1472600001.0
2007-06-22 08:38:00,166.34,166.35,166.34,166.34,1472600001.0
2007-06-22 08:39:00,166.34,166.35,166.33,166.35,1626999987.0
2007-06-22 08:40:00,166.35,166.35,166.34,166.35,1317199990.0
2007-06-22 08:41:00,166.34,166.35,166.33,166.34,1317199990.0
2007-06-22 08:42:00,166.33,166.34,166.31,166.31,1317199990.0
2007-06-22 08:43:00,166.3,166.32,166.3,166.31,1317199990.0
2007-06-22 08:44:00,166.3,166.31,166.3,166.3,1317199990.0
2007-06-22 08:45:00,166.31,166.33,166.31,166.32,1317199990.0
2007-06-22 08:46:00,166.32,166.33,166.31,166.33,2051499996.0
2007-06-22 08:47:00,166.325,166.33,166.3,166.31,2051499996.0
2007-06-22 08:48:00,166.325,166.34,166.31,166.32,1641699991.0
2007-06-22 08:49:00,166.33,166.33,166.32,166.32,967400003.0
2007-06-22 08:50:00,166.32,166.32,166.3,166.305,1923700015.0
2007-06-22 08:51:00,166.31,166.32,166.3,166.315,1406599990.0
2007-06-22 08:52:00,166.31,166.32,166.3,166.3,1940399990.0
2007-06-22 08:53:00,166.29,166.3,166.24,166.25,1940399990.0
2007-06-22 08:54:00,166.26,166.29,166.25,166.29,1940399990.0
2007-06-22 08:55:00,166.28,166.29,166.24,166.25,1940399990.0
2007-06-22 08:56:00,166.24,166.26,166.24,166.24,1940399990.0
2007-06-22 08:57:00,166.245,166.27,166.24,166.27,1940399990.0
2007-06-22 08:58:00,166.27,166.27,166.25,166.25,1211700002.0
2007-06-22 08:59:00,166.27,166.28,166.27,166.28,706500000.0
2007-06-22 09:00:00,166.27,166.29,166.25,166.25,1614600010.0
2007-06-22 09:01:00,166.24,166.24,166.21,166.21,1614600010.0
2007-06-22 09:02:00,166.22,166.23,166.19,166.2,1614600010.0
2007-06-22 09:03:00,166.19,166.22,166.17,166.18,1614600010.0
2007-06-22 09:04:00,166.19,166.2,166.17,166.18,1614600010.0
2007-06-22 09:05:00,166.19,166.22,166.19,166.21,1614600010.0
2007-06-22 09:06:00,166.21,166.21,166.21,166.21,257500002.0
2007-06-22 09:07:00,166.21,166.25,166.21,166.24,1697400015.0
2007-06-22 09:08:00,166.25,166.36,166.24,166.33,1754500011.0
2007-06-22 09:09:00,166.34,166.36,166.3,166.31,1754500011.0
2007-06-22 09:10:00,166.33,166.35,166.32,166.32,1754500011.0
2007-06-22 09:11:00,166.33,166.33,166.27,166.3,1754500011.0
2007-06-22 09:12:00,166.29,166.33,166.29,166.32,1754500011.0
2007-06-22 09:13:00,166.33,166.35,166.31,166.31,1754500011.0
2007-06-22 09:14:00,166.32,166.34,166.31,166.32,1754500011.0
2007-06-22 09:15:00,166.34,166.39,166.33,166.39,1754500011.0
2007-06-22 09:16:00,166.38,166.4,166.31,166.32,1754500011.0
2007-06-22 09:17:00,166.31,166.33,166.31,166.31,1754500011.0
2007-06-22 09:18:00,166.32,166.35,166.31,166.35,1754500011.0
2007-06-22 09:19:00,166.36,166.39,166.34,166.38,1754500011.0
2007-06-22 09:20:00,166.39,166.4,166.37,166.39,1754500011.0
2007-06-22 09:21:00,166.4,166.4,166.37,166.37,1754500011.0
2007-06-22 09:22:00,166.36,166.38,166.31,166.34,764299993.0
2007-06-22 09:23:00,166.35,166.37,166.32,166.36,764299993.0
2007-06-22 09:24:00,166.35,166.38,166.35,166.38,764299993.0
2007-06-22 09:25:00,166.38,166.38,166.36,166.37,1678600011.0
2007-06-22 09:26:00,166.39,166.41,166.37,166.39,2040250008.0
2007-06-22 09:27:00,166.39,166.41,166.385,166.39,2040250008.0
2007-06-22 09:28:00,166.395,166.425,166.385,166.39,1195124998.0
2007-06-22 09:29:00,166.38,166.41,166.38,166.41,1733425001.0
2007-06-22 09:30:00,166.42,166.43,166.405,166.42,1733425001.0
2007-06-22 09:31:00,166.42,166.44,166.42,166.435,940799989.0
2007-06-22 09:32:00,166.44,166.46,166.43,166.45,1592950009.0
2007-06-22 09:33:00,166.45,166.45,166.435,166.435,742299998.0
2007-06-22 09:34:00,166.44,166.45,166.43,166.44,761000009.0
2007-06-22 09:35:00,166.44,166.44,166.425,166.425,574500000.0
2007-06-22 09:36:00,166.425,166.43,166.425,166.425,308800000.0
2007-06-22 09:37:00,166.43,166.43,166.405,166.41,1846899990.0
2007-06-22 09:38:00,166.41,166.42,166.38,166.38,1772000006.0
2007-06-22 09:39:00,166.38,166.4,166.37,166.38,1037900005.0
2007-06-22 09:40:00,166.39,166.4,166.375,166.4,1037900005.0
2007-06-22 09:41:00,166.4,166.4,166.375,166.38,965599989.0
2007-06-22 09:42:00,166.38,166.38,166.35,166.36,1685499982.0
2007-06-22 09:43:00,166.36,166.38,166.36,166.38,1847300023.0
2007-06-22 09:44:00,166.37,166.38,166.36,166.36,1847300023.0
2007-06-22 09:45:00,166.36,166.37,166.36,166.36,1847300023.0
2007-06-22 09:46:00,166.35,166.36,166.32,166.33,745499995.0
2007-06-22 09:47:00,166.34,166.38,166.34,166.37,745499995.0
2007-06-22 09:48:00,166.38,166.38,166.34,166.34,745499995.0
2007-06-22 09:49:00,166.35,166.35,166.32,166.32,745499995.0
2007-06-22 09:50:00,166.31,166.32,166.3,166.32,745499995.0
2007-06-22 09:51:00,166.32,166.34,166.32,166.34,505300003.0
2007-06-22 09:52:00,166.33,166.35,166.33,166.35,1630899991.0
2007-06-22 09:53:00,166.35,166.35,166.32,166.33,1630899991.0
2007-06-22 09:54:00,166.33,166.36,166.32,166.35,885000006.0
2007-06-22 09:55:00,166.355,166.365,166.35,166.36,885000006.0
2007-06-22 09:56:00,166.355,166.36,166.35,166.35,902200003.0
2007-06-22 09:57:00,166.35,166.35,166.32,166.32,924499992.0
2007-06-22 09:58:00,166.32,166.34,166.32,166.33,957000002.0
2007-06-22 09:59:00,166.33,166.34,166.3,166.3,1888299986.0
2007-06-22 10:00:00,166.29,166.31,166.22,166.27,1888299986.0
2007-06-22 10:01:00,166.28,166.31,166.26,166.3,1508600005.0
2007-06-22 10:02:00,166.29,166.29,166.26,166.28,1508600005.0
2007-06-22 10:03:00,166.29,166.29,166.25,166.26,1508600005.0
2007-06-22 10:04:00,166.25,166.26,166.25,166.26,1508600005.0
2007-06-22 10:05:00,166.27,166.3,166.26,166.29,1508600005.0
2007-06-22 10:06:00,166.29,166.3,166.27,166.29,1508600005.0
2007-06-22 10:07:00,166.29,166.29,166.26,166.28,803399999.0
2007-06-22 10:08:00,166.29,166.29,166.27,166.29,1593300018.0
2007-06-22 10:09:00,166.29,166.29,166.275,166.28,1197799999.0
2007-06-22 10:10:00,166.29,166.315,166.28,166.3,1116999997.0
2007-06-22 10:11:00,166.29,166.31,166.28,166.29,1492499989.0
2007-06-22 10:12:00,166.3,166.31,166.28,166.31,1492499989.0
2007-06-22 10:13:00,166.3,166.3,166.3,166.3,1492499989.0
2007-06-22 10:14:00,166.3,166.32,166.3,166.32,1687400007.0
2007-06-22 10:15:00,166.31,166.32,166.3,166.32,1086500004.0
2007-06-22 10:16:00,166.32,166.34,166.32,166.34,1482199996.0
2007-06-22 10:17:00,166.34,166.34,166.32,166.32,1482199996.0
2007-06-22 10:18:00,166.33,166.33,166.31,166.32,1251599999.0
2007-06-22 10:19:00,166.33,166.34,166.32,166.34,1251599999.0
2007-06-22 10:20:00,166.35,166.35,166.32,166.33,1251599999.0
2007-06-22 10:21:00,166.33,166.33,166.32,166.32,800000000.0
2007-06-22 10:22:00,166.315,166.32,166.31,166.32,429799997.0
2007-06-22 10:23:00,166.32,166.32,166.31,166.32,1158299996.0
2007-06-22 10:24:00,166.31,166.33,166.31,166.32,194199997.0
2007-06-22 10:25:00,166.32,166.335,166.31,166.335,194199997.0
2007-06-22 10:26:00,166.335,166.335,166.335,166.335,5400000.0
2007-06-22 10:27:00,166.335,166.34,166.32,166.335,512125015.0
2007-06-22 10:28:00,166.34,166.34,166.33,166.34,1305599978.0
2007-06-22 10:29:00,166.34,166.35,166.34,166.35,515400016.0
2007-06-22 10:30:00,166.36,166.38,166.36,166.37,766499994.0
2007-06-22 10:31:00,166.38,166.38,166.365,166.37,766499994.0
2007-06-22 10:32:00,166.37,166.38,166.37,166.37,1485600013.0
2007-06-22 10:33:00,166.36,166.37,166.35,166.35,1762700010.0
2007-06-22 10:34:00,166.34,166.35,166.34,166.34,1762700010.0
2007-06-22 10:35:00,166.33,166.38,166.32,166.37,1762700010.0
2007-06-22 10:36:00,166.36,166.39,166.36,166.38,1762700010.0
2007-06-22 10:37:00,166.38,166.39,166.375,166.38,735400016.0
2007-06-22 10:38:00,166.38,166.39,166.38,166.39,1367900013.0
2007-06-22 10:39:00,166.39,166.39,166.38,166.39,584800004.0
2007-06-22 10:40:00,166.39,166.41,166.39,166.41,1115199998.0
2007-06-22 10:41:00,166.41,166.43,166.41,166.415,1433899989.0
2007-06-22 10:42:00,166.43,166.47,166.42,166.45,1860900001.0
2007-06-22 10:43:00,166.445,166.45,166.43,166.44,1860900001.0
2007-06-22 10:44:00,166.44,166.46,166.44,166.45,1041899998.0
2007-06-22 10:45:00,166.46,166.46,166.43,166.43,1041899998.0
2007-06-22 10:46:00,166.425,166.44,166.42,166.43,1041899998.0
2007-06-22 10:47:00,166.425,166.43,166.385,166.41,1373599988.0
2007-06-22 10:48:00,166.42,166.42,166.4,166.4,1736099999.0
2007-06-22 10:49:00,166.4,166.41,166.39,166.395,1736099999.0
2007-06-22 10:50:00,166.4,166.42,166.395,166.4,1924100004.0
2007-06-22 10:51:00,166.4,166.41,166.38,166.39,1520100005.0
2007-06-22 10:52:00,166.39,166.4,166.385,166.39,513399999.0
2007-06-22 10:53:00,166.39,166.39,166.375,166.39,1153499989.0
2007-06-22 10:54:00,166.39,166.4,166.39,166.4,665200000.0
2007-06-22 10:55:00,166.4,166.4,166.39,166.39,417399995.0
2007-06-22 10:56:00,166.39,166.39,166.39,166.39,615199991.0
2007-06-22 10:57:00,166.39,166.4,166.39,166.4,1619099992.0
2007-06-22 10:58:00,166.4,166.4,166.37,166.385,2071400006.0
2007-06-22 10:59:00,166.38,166.41,166.37,166.4,476400000.0
2007-06-22 11:00:00,166.39,166.43,166.37,166.42,476400000.0
2007-06-22 11:01:00,166.39,166.41,166.39,166.41,476400000.0
2007-06-22 11:02:00,166.41,166.43,166.41,166.42,400499997.0
2007-06-22 11:03:00,166.42,166.46,166.41,166.45,1076799989.0
2007-06-22 11:04:00,166.44,166.44,166.44,166.44,1076799989.0
2007-06-22 11:05:00,166.44,166.44,166.43,166.435,263281597.0
2007-06-22 11:06:00,166.435,166.435,166.435,166.435,1056000.0
2007-06-22 11:07:00,166.435,166.435,166.41,166.415,1429070376.0
2007-06-22 11:08:00,166.415,166.42,166.41,166.42,739500003.0
2007-06-22 11:09:00,166.42,166.42,166.405,166.41,319600001.0
2007-06-22 11:10:00,166.41,166.42,166.41,166.41,697100000.0
2007-06-22 11:11:00,166.41,166.41,166.4,166.41,728900006.0
2007-06-22 11:12:00,166.4,166.41,166.37,166.37,728900006.0
2007-06-22 11:13:00,166.38,166.39,166.37,166.38,728900006.0
2007-06-22 11:14:00,166.39,166.39,166.36,166.36,728900006.0
2007-06-22 11:15:00,166.37,166.38,166.35,166.35,728900006.0
2007-06-22 11:16:00,166.36,166.37,166.34,166.36,728900006.0
2007-06-22 11:17:00,166.37,166.37,166.35,166.36,728900006.0
2007-06-22 11:18:00,166.36,166.36,166.35,166.355,278400004.0
2007-06-22 11:19:00,166.355,166.36,166.33,166.33,838099993.0
2007-06-22 11:20:00,166.33,166.34,166.32,166.33,1290399986.0
2007-06-22 11:21:00,166.33,166.335,166.32,166.32,838999987.0
2007-06-22 11:22:00,166.32,166.37,166.32,166.36,2091300002.0
2007-06-22 11:23:00,166.36,166.37,166.35,166.37,1384399999.0
2007-06-22 11:24:00,166.38,166.43,166.37,166.41,1384399999.0
2007-06-22 11:25:00,166.4,166.43,166.4,166.42,1384399999.0
2007-06-22 11:26:00,166.42,166.445,166.41,166.44,1384399999.0
2007-06-22 11:27:00,166.45,166.46,166.43,166.43,2059299984.0
2007-06-22 11:28:00,166.44,166.45,166.43,166.43,2059299984.0
2007-06-22 11:29:00,166.44,166.44,166.42,166.44,2059299984.0
2007-06-22 11:30:00,166.44,166.46,166.43,166.46,2059299984.0
2007-06-22 11:31:00,166.46,166.51,166.45,166.51,2145499994.0
2007-06-22 11:32:00,166.5,166.53,166.5,166.53,2145499994.0
2007-06-22 11:33:00,166.54,166.55,166.53,166.54,2145499994.0
2007-06-22 11:34:00,166.53,166.53,166.48,166.48,2145499994.0
2007-06-22 11:35:00,166.47,166.49,166.46,166.46,2145499994.0
2007-06-22 11:36:00,166.47,166.47,166.44,166.46,2145499994.0
2007-06-22 11:37:00,166.455,166.48,166.45,166.48,2145499994.0
2007-06-22 11:38:00,166.49,166.51,166.49,166.49,1090000001.0
2007-06-22 11:39:00,166.48,166.5,166.48,166.5,1090000001.0
2007-06-22 11:40:00,166.5,166.51,166.49,166.5,1562699995.0
2007-06-22 11:41:00,166.5,166.5,166.46,166.47,445399987.0
2007-06-22 11:42:00,166.46,166.48,166.46,166.47,445399987.0
2007-06-22 11:43:00,166.48,166.5,166.48,166.48,445399987.0
2007-06-22 11:44:00,166.48,166.48,166.48,166.48,445399987.0
2007-06-22 11:45:00,166.48,166.49,166.48,166.48,1754300014.0
2007-06-22 11:46:00,166.49,166.5,166.48,166.48,1754300014.0
2007-06-22 11:47:00,166.49,166.49,166.48,166.48,179800000.0
2007-06-22 11:48:00,166.48,166.48,166.47,166.48,1958100005.0
2007-06-22 11:49:00,166.49,166.5,166.48,166.5,1337000014.0
2007-06-22 11:50:00,166.51,166.52,166.5,166.5,1337000014.0
2007-06-22 11:51:00,166.51,166.52,166.5,166.52,1337000014.0
2007-06-22 11:52:00,166.5,166.52,166.49,166.49,1337000014.0
2007-06-22 11:53:00,166.5,166.55,166.49,166.54,1337000014.0
2007-06-22 11:54:00,166.56,166.57,166.51,166.51,1337000014.0
2007-06-22 11:55:00,166.5,166.52,166.49,166.51,1337000014.0
2007-06-22 11:56:00,166.51,166.52,166.495,166.51,2013300018.0
2007-06-22 11:57:00,166.52,166.52,166.48,166.5,1964600012.0
2007-06-22 11:58:00,166.48,166.5,166.48,166.49,1964600012.0
2007-06-22 11:59:00,166.49,166.49,166.48,166.48,640800002.0
2007-06-22 12:00:00,166.48,166.49,166.465,166.49,1043599988.0
2007-06-22 12:01:00,166.49,166.49,166.47,166.47,1051800002.0
2007-06-22 12:02:00,166.47,166.48,166.465,166.48,972500014.0
2007-06-22 12:03:00,166.48,166.49,166.48,166.49,304000001.0
2007-06-22 12:04:00,166.49,166.49,166.475,166.475,251799999.0
2007-06-22 12:05:00,166.48,166.48,166.47,166.48,471599999.0
2007-06-22 12:06:00,166.48,166.48,166.47,166.48,441799997.0
2007-06-22 12:07:00,166.48,166.48,166.455,166.46,1704599999.0
2007-06-22 12:08:00,166.46,166.5,166.455,166.5,842300003.0
2007-06-22 12:09:00,166.49,166.5,166.47,166.475,1433199992.0
2007-06-22 12:10:00,166.475,166.48,166.475,166.475,297500001.0
2007-06-22 12:11:00,166.48,166.49,166.475,166.49,325200000.0
2007-06-22 12:12:00,166.49,166.49,166.48,166.49,743799998.0
2007-06-22 12:13:00,166.48,166.49,166.475,166.49,1339100002.0
2007-06-22 12:14:00,166.49,166.51,166.48,166.495,1127999999.0
2007-06-22 12:15:00,166.495,166.51,166.485,166.5,1244300001.0
2007-06-22 12:16:00,166.5,166.5,166.495,166.495,1637599993.0
2007-06-22 12:17:00,166.495,166.51,166.495,166.5,772100002.0
2007-06-22 12:18:00,166.495,166.52,166.495,166.515,1960199984.0
2007-06-22 12:19:00,166.52,166.52,166.5,166.5,1409999993.0
2007-06-22 12:20:00,166.51,166.52,166.5,166.515,1492800015.0
2007-06-22 12:21:00,166.5,166.52,166.49,166.51,957500005.0
2007-06-22 12:22:00,166.5,166.52,166.5,166.52,957500005.0
2007-06-22 12:23:00,166.53,166.55,166.52,166.54,957500005.0
2007-06-22 12:24:00,166.54,166.56,166.525,166.545,957500005.0
2007-06-22 12:25:00,166.545,166.56,166.54,166.56,733399996.0
2007-06-22 12:26:00,166.55,166.56,166.54,166.55,1663599979.0
2007-06-22 12:27:00,166.55,166.56,166.55,166.55,1047800003.0
2007-06-22 12:28:00,166.55,166.56,166.55,166.55,693599995.0
2007-06-22 12:29:00,166.55,166.57,166.55,166.56,1365199997.0
2007-06-22 12:30:00,166.56,166.56,166.55,166.55,721700012.0
2007-06-22 12:31:00,166.55,166.57,166.55,166.56,1121300005.0
2007-06-22 12:32:00,166.56,166.565,166.555,166.56,587900000.0
2007-06-22 12:33:00,166.56,166.58,166.56,166.575,1731600001.0
2007-06-22 12:34:00,166.58,166.59,166.575,166.58,851000006.0
2007-06-22 12:35:00,166.58,166.58,166.555,166.56,431299999.0
2007-06-22 12:36:00,166.565,166.57,166.555,166.565,1000999991.0
2007-06-22 12:37:00,166.555,166.57,166.555,166.57,1210399992.0
2007-06-22 12:38:00,166.56,166.57,166.55,166.57,1114200008.0
2007-06-22 12:39:00,166.555,166.57,166.555,166.57,1114200008.0
2007-06-22 12:40:00,166.57,166.58,166.555,166.57,1158800000.0
2007-06-22 12:41:00,166.57,166.575,166.565,166.565,1636500007.0
2007-06-22 12:42:00,166.57,166.57,166.56,166.56,2011300001.0
2007-06-22 12:43:00,166.56,166.57,166.555,166.57,668200004.0
2007-06-22 12:44:00,166.57,166.58,166.56,166.56,1223300002.0
2007-06-22 12:45:00,166.56,166.58,166.56,166.56,263500001.0
2007-06-22 12:46:00,166.57,166.57,166.56,166.56,263500001.0
2007-06-22 12:47:00,166.56,166.56,166.53,166.55,1035300001.0
2007-06-22 12:48:00,166.55,166.56,166.55,166.55,1478700011.0
2007-06-22 12:49:00,166.56,166.56,166.55,166.55,2132600006.0
2007-06-22 12:50:00,166.55,166.56,166.535,166.545,2132600006.0
2007-06-22 12:51:00,166.545,166.55,166.535,166.54,2009799996.0
2007-06-22 12:52:00,166.54,166.54,166.535,166.54,601099993.0
2007-06-22 12:53:00,166.54,166.55,166.54,166.55,467899998.0
2007-06-22 12:54:00,166.55,166.56,166.545,166.545,1392400009.0
2007-06-22 12:55:00,166.545,166.56,166.545,166.55,1262600017.0
2007-06-22 12:56:00,166.55,166.56,166.55,166.56,1436400010.0
2007-06-22 12:57:00,166.56,166.56,166.55,166.55,1394200003.0
2007-06-22 12:59:00,166.55,166.55,166.525,166.53,1394200003.0
2007-06-22 13:00:00,166.53,166.55,166.525,166.53,1058500008.0
2007-06-22 13:01:00,166.53,166.55,166.52,166.54,2128800025.0
2007-06-22 13:02:00,166.53,166.54,166.52,166.525,2128800025.0
2007-06-22 13:03:00,166.52,166.52,166.51,166.51,1983999988.0
2007-06-22 13:04:00,166.515,166.53,166.51,166.52,1983999988.0
2007-06-22 13:05:00,166.52,166.52,166.51,166.51,1073799987.0
2007-06-22 13:06:00,166.51,166.53,166.51,166.52,2010699988.0
2007-06-22 13:07:00,166.52,166.53,166.515,166.53,359600000.0
2007-06-22 13:08:00,166.535,166.54,166.53,166.54,1520600029.0
2007-06-22 13:09:00,166.53,166.54,166.51,166.51,928399994.0
2007-06-22 13:10:00,166.53,166.53,166.515,166.53,928399994.0
2007-06-22 13:11:00,166.51,166.52,166.51,166.51,1362199997.0
2007-06-22 13:12:00,166.53,166.55,166.52,166.55,1362199997.0
2007-06-22 13:13:00,166.535,166.55,166.535,166.55,1362199997.0
2007-06-22 13:14:00,166.55,166.57,166.545,166.57,1807599994.0
2007-06-22 13:15:00,166.57,166.58,166.56,166.565,1917500001.0
2007-06-22 13:16:00,166.565,166.57,166.555,166.565,1161900008.0
2007-06-22 13:17:00,166.56,166.59,166.56,166.58,1079199989.0
2007-06-22 13:18:00,166.58,166.58,166.555,166.565,1079199989.0
2007-06-22 13:19:00,166.56,166.57,166.555,166.565,749500007.0
2007-06-22 13:20:00,166.57,166.57,166.57,166.57,433099990.0
2007-06-22 13:21:00,166.57,166.58,166.57,166.57,487199998.0
2007-06-22 13:22:00,166.57,166.58,166.565,166.57,1468399998.0
2007-06-22 13:23:00,166.57,166.59,166.57,166.57,646100001.0
2007-06-22 13:24:00,166.58,166.58,166.57,166.57,1007999993.0
2007-06-22 13:25:00,166.58,166.59,166.57,166.59,1007999993.0
2007-06-22 13:26:00,166.59,166.59,166.57,166.57,1007999993.0
2007-06-22 13:27:00,166.58,166.59,166.57,166.58,1533800001.0
2007-06-22 13:28:00,166.58,166.58,166.57,166.57,632800003.0
2007-06-22 13:29:00,166.58,166.59,166.57,166.58,2004500006.0
2007-06-22 13:30:00,166.58,166.58,166.56,166.58,2004500006.0
2007-06-22 13:31:00,166.58,166.58,166.57,166.57,220700001.0
2007-06-22 13:32:00,166.58,166.58,166.58,166.58,220700001.0
2007-06-22 13:33:00,166.58,166.59,166.57,166.59,1213999988.0
2007-06-22 13:34:00,166.58,166.59,166.57,166.58,841600005.0
2007-06-22 13:35:00,166.58,166.59,166.57,166.58,1941399998.0
2007-06-22 13:36:00,166.59,166.68,166.58,166.67,1941399998.0
2007-06-22 13:37:00,166.67,166.68,166.66,166.68,714599990.0
2007-06-22 13:38:00,166.69,166.7,166.69,166.69,714599990.0
2007-06-22 13:39:00,166.7,166.7,166.68,166.69,714599990.0
2007-06-22 13:40:00,166.69,166.7,166.69,166.695,714599990.0
2007-06-22 13:41:00,166.71,166.71,166.69,166.7,2094199992.0
2007-06-22 13:42:00,166.69,166.71,166.69,166.7,2094199992.0
2007-06-22 13:43:00,166.7,166.71,166.69,166.7,2094199992.0
2007-06-22 13:44:00,166.7,166.725,166.7,166.72,1978250017.0
2007-06-22 13:45:00,166.72,166.72,166.68,166.7,1230699992.0
2007-06-22 13:46:00,166.7,166.71,166.69,166.7,1230699992.0
2007-06-22 13:47:00,166.7,166.71,166.7,166.71,232899998.0
2007-06-22 13:48:00,166.7,166.72,166.695,166.71,1494599996.0
2007-06-22 13:49:00,166.72,166.75,166.71,166.74,937899996.0
2007-06-22 13:50:00,166.74,166.75,166.71,166.72,937899996.0
2007-06-22 13:51:00,166.72,166.74,166.71,166.71,503400003.0
2007-06-22 13:52:00,166.71,166.72,166.71,166.72,433200006.0
2007-06-22 13:53:00,166.72,166.74,166.72,166.74,1106000012.0
2007-06-22 13:54:00,166.74,166.76,166.725,166.75,927100013.0
2007-06-22 13:55:00,166.76,166.78,166.74,166.76,1237100000.0
2007-06-22 13:56:00,166.75,166.78,166.745,166.77,1577499999.0
2007-06-22 13:57:00,166.77,166.79,166.76,166.76,2004299998.0
2007-06-22 13:58:00,166.76,166.77,166.75,166.75,1263400015.0
2007-06-22 13:59:00,166.75,166.75,166.74,166.74,1263400015.0
2007-06-22 14:00:00,166.75,166.75,166.73,166.74,756299993.0
2007-06-22 14:01:00,166.74,166.75,166.74,166.74,756299993.0
2007-06-22 14:02:00,166.75,166.75,166.73,166.75,909099994.0
2007-06-22 14:03:00,166.74,166.75,166.72,166.72,931200005.0
2007-06-22 14:04:00,166.73,166.73,166.7,166.71,485200000.0
2007-06-22 14:05:00,166.71,166.72,166.69,166.7,1314699994.0
2007-06-22 14:06:00,166.7,166.72,166.7,166.72,1319200005.0
2007-06-22 14:07:00,166.72,166.72,166.7,166.7,1564999991.0
2007-06-22 14:08:00,166.71,166.72,166.7,166.71,1995499980.0
2007-06-22 14:09:00,166.71,166.71,166.68,166.685,1695800001.0
2007-06-22 14:10:00,166.69,166.71,166.68,166.7,1713999996.0
2007-06-22 14:11:00,166.7,166.71,166.68,166.69,1146100007.0
2007-06-22 14:12:00,166.7,166.7,166.69,166.69,1858399991.0
2007-06-22 14:13:00,166.7,166.72,166.69,166.71,1858399991.0
2007-06-22 14:14:00,166.72,166.72,166.7,166.72,1858399991.0
2007-06-22 14:15:00,166.73,166.77,166.73,166.76,1858399991.0
2007-06-22 14:16:00,166.77,166.8,166.76,166.8,1858399991.0
2007-06-22 14:17:00,166.81,166.85,166.79,166.85,1858399991.0
2007-06-22 14:18:00,166.86,166.86,166.82,166.83,1858399991.0
2007-06-22 14:19:00,166.82,166.83,166.8,166.8,1858399991.0
2007-06-22 14:20:00,166.79,166.82,166.79,166.82,1858399991.0
2007-06-22 14:21:00,166.81,166.83,166.81,166.82,1858399991.0
2007-06-22 14:22:00,166.83,166.83,166.8,166.82,1858399991.0
2007-06-22 14:23:00,166.84,166.84,166.82,166.82,1858399991.0
2007-06-22 14:24:00,166.83,166.85,166.82,166.84,1858399991.0
2007-06-22 14:25:00,166.85,166.86,166.84,166.86,1858399991.0
2007-06-22 14:26:00,166.85,166.86,166.84,166.84,1858399991.0
2007-06-22 14:27:00,166.83,166.85,166.82,166.83,1858399991.0
2007-06-22 14:28:00,166.82,166.82,166.81,166.81,1858399991.0
2007-06-22 14:29:00,166.82,166.83,166.8,166.82,1858399991.0
2007-06-22 14:30:00,166.81,166.82,166.8,166.81,1858399991.0
2007-06-22 14:31:00,166.8,166.81,166.77,166.77,1858399991.0
2007-06-22 14:32:00,166.78,166.78,166.74,166.74,1858399991.0
2007-06-22 14:33:00,166.74,166.74,166.73,166.74,1775700005.0
2007-06-22 14:34:00,166.74,166.75,166.71,166.72,1323100008.0
2007-06-22 14:35:00,166.72,166.75,166.72,166.75,528399999.0
2007-06-22 14:36:00,166.75,166.76,166.73,166.74,662700001.0
2007-06-22 14:37:00,166.74,166.76,166.725,166.73,1380000003.0
2007-06-22 14:38:00,166.73,166.76,166.73,166.76,637400005.0
2007-06-22 14:39:00,166.76,166.77,166.74,166.75,1564999996.0
2007-06-22 14:40:00,166.74,166.79,166.74,166.77,1711799985.0
2007-06-22 14:41:00,166.77,166.78,166.75,166.78,1711799985.0
2007-06-22 14:42:00,166.76,166.78,166.76,166.78,353999999.0
2007-06-22 14:43:00,166.77,166.8,166.77,166.77,353999999.0
2007-06-22 14:44:00,166.78,166.78,166.76,166.77,353999999.0
2007-06-22 14:45:00,166.77,166.77,166.77,166.77,353999999.0
2007-06-22 14:46:00,166.77,166.78,166.76,166.76,1696300005.0
2007-06-22 14:47:00,166.77,166.8,166.76,166.8,1733200003.0
2007-06-22 14:48:00,166.79,166.8,166.78,166.79,1733200003.0
2007-06-22 14:49:00,166.78,166.8,166.78,166.78,1733200003.0
2007-06-22 14:50:00,166.77,166.8,166.77,166.8,1733200003.0
2007-06-22 14:51:00,166.81,166.83,166.81,166.83,1733200003.0
2007-06-22 14:52:00,166.82,166.87,166.82,166.85,1733200003.0
2007-06-22 14:53:00,166.86,166.89,166.85,166.88,1733200003.0
2007-06-22 14:54:00,166.87,166.89,166.86,166.88,1733200003.0
2007-06-22 14:55:00,166.87,166.88,166.87,166.88,1733200003.0
2007-06-22 14:56:00,166.865,166.875,166.86,166.87,1733200003.0
2007-06-22 14:57:00,166.86,166.87,166.86,166.87,1136300013.0
2007-06-22 14:58:00,166.86,166.88,166.86,166.87,1136300013.0
2007-06-22 14:59:00,166.86,166.87,166.84,166.84,1749200019.0
2007-06-22 15:00:00,166.85,166.87,166.84,166.85,1749200019.0
2007-06-22 15:01:00,166.86,166.86,166.84,166.86,1749200019.0
2007-06-22 15:02:00,166.85,166.86,166.84,166.86,1749200019.0
2007-06-22 15:03:00,166.85,166.85,166.82,166.83,1749200019.0
2007-06-22 15:04:00,166.83,166.85,166.82,166.83,997700003.0
2007-06-22 15:05:00,166.84,166.84,166.82,166.82,997700003.0
2007-06-22 15:06:00,166.81,166.81,166.8,166.81,997700003.0
2007-06-22 15:07:00,166.8,166.815,166.8,166.81,997700003.0
2007-06-22 15:08:00,166.81,166.82,166.81,166.815,307975001.0
2007-06-22 15:09:00,166.79,166.8,166.78,166.78,1289000006.0
2007-06-22 15:10:00,166.77,166.8,166.77,166.79,1289000006.0
2007-06-22 15:11:00,166.8,166.82,166.8,166.82,1289000006.0
2007-06-22 15:12:00,166.82,166.83,166.81,166.83,911200004.0
2007-06-22 15:13:00,166.83,166.83,166.82,166.82,83100000.0
2007-06-22 15:14:00,166.82,166.82,166.81,166.82,1004100008.0
2007-06-22 15:15:00,166.82,166.83,166.805,166.805,535600005.0
2007-06-22 15:16:00,166.805,166.81,166.79,166.8,1698399996.0
2007-06-22 15:17:00,166.78,166.79,166.76,166.76,1042724999.0
2007-06-22 15:18:00,166.77,166.8,166.76,166.78,1042724999.0
2007-06-22 15:19:00,166.78,166.805,166.78,166.8,1042724999.0
2007-06-22 15:20:00,166.8,166.81,166.8,166.81,957999995.0
2007-06-22 15:21:00,166.81,166.81,166.795,166.795,995500000.0
2007-06-22 15:22:00,166.79,166.805,166.78,166.78,978174996.0
2007-06-22 15:23:00,166.79,166.79,166.78,166.785,596349997.0
2007-06-22 15:24:00,166.78,166.8,166.78,166.8,1622600000.0
2007-06-22 15:25:00,166.8,166.8,166.79,166.8,264225000.0
2007-06-22 15:26:00,166.8,166.8,166.765,166.765,1299299998.0
2007-06-22 15:27:00,166.765,166.79,166.76,166.765,847399996.0
2007-06-22 15:28:00,166.77,166.79,166.76,166.76,1896900013.0
2007-06-22 15:29:00,166.77,166.78,166.76,166.76,1632599991.0
2007-06-22 15:30:00,166.755,166.78,166.75,166.76,1632599991.0
2007-06-22 15:31:00,166.76,166.77,166.75,166.76,755400001.0
2007-06-22 15:32:00,166.76,166.77,166.76,166.77,726200003.0
2007-06-22 15:33:00,166.77,166.77,166.75,166.75,1571499980.0
2007-06-22 15:34:00,166.75,166.77,166.75,166.77,1699899998.0
2007-06-22 15:35:00,166.75,166.76,166.75,166.75,1631500021.0
2007-06-22 15:36:00,166.76,166.77,166.75,166.76,1631500021.0
2007-06-22 15:37:00,166.76,166.76,166.76,166.76,591100007.0
2007-06-22 15:38:00,166.76,166.77,166.75,166.77,979325012.0
2007-06-22 15:39:00,166.77,166.77,166.75,166.75,690400004.0
2007-06-22 15:40:00,166.75,166.76,166.75,166.76,1482100015.0
2007-06-22 15:41:00,166.75,166.76,166.75,166.75,1482100015.0
2007-06-22 15:42:00,166.76,166.77,166.745,166.77,1482100015.0
2007-06-22 15:43:00,166.78,166.8,166.76,166.79,1479700009.0
2007-06-22 15:44:00,166.8,166.8,166.78,166.78,1479700009.0
2007-06-22 15:45:00,166.775,166.82,166.775,166.81,1479700009.0
2007-06-22 15:46:00,166.8,166.81,166.77,166.78,288100000.0
2007-06-22 15:47:00,166.77,166.79,166.77,166.79,288100000.0
2007-06-22 15:48:00,166.78,166.8,166.78,166.78,288100000.0
2007-06-22 15:49:00,166.8,166.8,166.79,166.79,288100000.0
2007-06-22 15:50:00,166.79,166.79,166.79,166.79,288100000.0
2007-06-22 15:51:00,166.79,166.8,166.79,166.79,1549300004.0
2007-06-22 15:52:00,166.79,166.805,166.785,166.785,1328000004.0
2007-06-22 15:53:00,166.785,166.81,166.785,166.81,998699998.0
2007-06-22 15:54:00,166.81,166.82,166.81,166.82,1173700004.0
2007-06-22 15:55:00,166.83,166.83,166.815,166.83,1841699985.0
2007-06-22 15:56:00,166.81,166.84,166.81,166.82,1393900002.0
2007-06-22 15:57:00,166.84,166.845,166.83,166.84,1393900002.0
2007-06-22 15:58:00,166.84,166.84,166.82,166.83,1490899994.0
2007-06-22 15:59:00,166.82,166.84,166.82,166.83,1850000003.0
2007-06-22 16:00:00,166.84,166.87,166.84,166.85,1850000003.0
2007-06-22 16:01:00,166.85,166.86,166.84,166.85,1850000003.0
2007-06-22 16:02:00,166.86,166.86,166.845,166.85,1412699997.0
2007-06-22 16:03:00,166.85,166.87,166.84,166.86,2089000003.0
2007-06-22 16:04:00,166.855,166.87,166.855,166.86,962100004.0
2007-06-22 16:05:00,166.86,166.86,166.85,166.86,855250004.0
2007-06-22 16:06:00,166.855,166.86,166.84,166.85,1036399996.0
2007-06-22 16:07:00,166.85,166.85,166.85,166.85,172800000.0
2007-06-22 16:08:00,166.85,166.85,166.83,166.83,1040699993.0
2007-06-22 16:09:00,166.83,166.83,166.82,166.82,1293500000.0
2007-06-22 16:10:00,166.81,166.82,166.81,166.81,1293500000.0
2007-06-22 16:11:00,166.81,166.81,166.8,166.81,1925400008.0
2007-06-22 16:12:00,166.795,166.81,166.795,166.81,2078499990.0
2007-06-22 16:13:00,166.81,166.81,166.79,166.795,1905500009.0
2007-06-22 16:14:00,166.8,166.8,166.77,166.795,1761000007.0
2007-06-22 16:15:00,166.81,166.81,166.79,166.79,813999997.0
2007-06-22 16:16:00,166.79,166.81,166.785,166.81,1224799983.0
2007-06-22 16:17:00,166.81,166.81,166.8,166.81,1097799991.0
2007-06-22 16:18:00,166.82,166.83,166.8,166.83,491199997.0
2007-06-22 16:19:00,166.83,166.85,166.83,166.83,1688700001.0
2007-06-22 16:20:00,166.83,166.85,166.81,166.82,969899993.0
2007-06-22 16:21:00,166.82,166.87,166.82,166.87,1412699998.0
2007-06-22 16:22:00,166.87,166.88,166.86,166.87,1471600001.0
2007-06-22 16:23:00,166.87,166.88,166.86,166.87,1598600012.0
2007-06-22 16:24:00,166.88,166.9,166.87,166.88,1598600012.0
2007-06-22 16:25:00,166.905,166.93,166.9,166.92,1598600012.0
2007-06-22 16:26:00,166.92,166.93,166.895,166.9,408525004.0
2007-06-22 16:27:00,166.9,166.9,166.89,166.9,2042500014.0
2007-06-22 16:28:00,166.89,166.9,166.87,166.87,2042500014.0
2007-06-22 16:29:00,166.86,166.86,166.82,166.82,2042500014.0
2007-06-22 16:30:00,166.83,166.83,166.79,166.81,2042500014.0
2007-06-22 16:31:00,166.8,166.82,166.8,166.81,2042500014.0
2007-06-22 16:32:00,166.82,166.82,166.79,166.8,2042500014.0
2007-06-22 16:33:00,166.81,166.81,166.75,166.75,2042500014.0
2007-06-22 16:34:00,166.76,166.76,166.72,166.72,2042500014.0
2007-06-22 16:35:00,166.71,166.72,166.71,166.72,2042500014.0
2007-06-22 16:36:00,166.73,166.74,166.72,166.73,2042500014.0
2007-06-22 16:37:00,166.74,166.76,166.74,166.76,2042500014.0
2007-06-22 16:38:00,166.75,166.76,166.74,166.74,2042500014.0
2007-06-22 16:39:00,166.75,166.75,166.7,166.71,2042500014.0
2007-06-22 16:40:00,166.7,166.71,166.66,166.69,2042500014.0
2007-06-22 16:41:00,166.7,166.71,166.69,166.69,2042500014.0
2007-06-22 16:42:00,166.68,166.71,166.68,166.71,2042500014.0
2007-06-22 16:43:00,166.71,166.71,166.66,166.67,2042500014.0
2007-06-22 16:44:00,166.67,166.68,166.67,166.68,1480600011.0
2007-06-22 16:45:00,166.69,166.7,166.68,166.7,1399899997.0
2007-06-22 16:46:00,166.68,166.68,166.65,166.65,1399899997.0
2007-06-22 16:47:00,166.67,166.69,166.65,166.69,1399899997.0
2007-06-22 16:48:00,166.68,166.69,166.54,166.54,1399899997.0
2007-06-22 16:49:00,166.55,166.61,166.53,166.59,1399899997.0
2007-06-22 16:50:00,166.6,166.64,166.6,166.63,1399899997.0
2007-06-22 16:51:00,166.62,166.66,166.61,166.66,1399899997.0
2007-06-22 16:52:00,166.65,166.65,166.61,166.63,1399899997.0
2007-06-22 16:53:00,166.64,166.65,166.63,166.63,1399899997.0
2007-06-22 16:54:00,166.64,166.68,166.63,166.67,1399899997.0
2007-06-22 16:55:00,166.665,166.68,166.66,166.68,1399899997.0
2007-06-22 16:56:00,166.68,166.72,166.67,166.7,1074299999.0
2007-06-22 16:57:00,166.71,166.71,166.68,166.68,1074299999.0
2007-06-22 16:58:00,166.69,166.7,166.66,166.66,1074299999.0
2007-06-22 16:59:00,166.65,166.65,166.6,166.61,1074299999.0
2007-06-22 17:00:00,166.62,166.64,166.6,166.63,1074299999.0
2007-06-22 17:01:00,166.64,166.66,166.63,166.65,1074299999.0
2007-06-22 17:02:00,166.64,166.65,166.64,166.65,1074299999.0
2007-06-22 17:03:00,166.66,166.68,166.61,166.61,1074299999.0
2007-06-22 17:04:00,166.6,166.62,166.57,166.61,1074299999.0
2007-06-22 17:05:00,166.6,166.64,166.6,166.6,1074299999.0
2007-06-22 17:06:00,166.61,166.64,166.6,166.63,1074299999.0
2007-06-22 17:07:00,166.64,166.64,166.625,166.63,1074299999.0
2007-06-22 17:08:00,166.625,166.66,166.625,166.66,1654599999.0
2007-06-22 17:09:00,166.67,166.67,166.66,166.66,2061899999.0
2007-06-22 17:10:00,166.67,166.67,166.66,166.67,2061899999.0
2007-06-22 17:11:00,166.67,166.67,166.655,166.67,2061899999.0
2007-06-22 17:12:00,166.68,166.69,166.68,166.69,1214499996.0
2007-06-22 17:13:00,166.7,166.7,166.68,166.7,1214499996.0
2007-06-22 17:14:00,166.7,166.7,166.67,166.68,1611899995.0
2007-06-22 17:15:00,166.69,166.69,166.65,166.67,1307599995.0
2007-06-22 17:16:00,166.68,166.69,166.67,166.67,1307599995.0
2007-06-22 17:17:00,166.66,166.66,166.63,166.64,1307599995.0
2007-06-22 17:18:00,166.63,166.63,166.61,166.62,1307599995.0
2007-06-22 17:19:00,166.63,166.64,166.61,166.62,1307599995.0
2007-06-22 17:20:00,166.62,166.62,166.605,166.61,1307599995.0
2007-06-22 17:21:00,166.61,166.64,166.61,166.61,1075999985.0
2007-06-22 17:22:00,166.62,166.62,166.6,166.61,1075999985.0
2007-06-22 17:23:00,166.62,166.62,166.61,166.61,1075999985.0
2007-06-22 17:24:00,166.62,166.66,166.62,166.66,1075999985.0
2007-06-22 17:25:00,166.65,166.66,166.65,166.66,1075999985.0
2007-06-22 17:26:00,166.65,166.67,166.65,166.66,1075999985.0
2007-06-22 17:27:00,166.66,166.67,166.66,166.665,541000003.0
2007-06-22 17:28:00,166.67,166.68,166.66,166.68,252800005.0
2007-06-22 17:29:00,166.68,166.68,166.67,166.68,1240400003.0
2007-06-22 17:30:00,166.69,166.69,166.68,166.69,1914500005.0
2007-06-22 17:31:00,166.68,166.69,166.67,166.68,1914500005.0
2007-06-22 17:32:00,166.68,166.68,166.65,166.67,1193999997.0
2007-06-22 17:33:00,166.67,166.68,166.66,166.68,1736800001.0
2007-06-22 17:34:00,166.67,166.68,166.66,166.66,936900011.0
2007-06-22 17:35:00,166.66,166.66,166.65,166.65,1078799999.0
2007-06-22 17:36:00,166.65,166.65,166.62,166.62,2000500006.0
2007-06-22 17:37:00,166.62,166.63,166.62,166.63,1210799987.0
2007-06-22 17:38:00,166.64,166.65,166.63,166.64,774399994.0
2007-06-22 17:39:00,166.64,166.64,166.64,166.64,774399994.0
2007-06-22 17:40:00,166.64,166.68,166.64,166.67,1412100008.0
2007-06-22 17:41:00,166.67,166.67,166.64,166.64,1356699995.0
2007-06-22 17:42:00,166.65,166.66,166.63,166.66,1356699995.0
2007-06-22 17:43:00,166.66,166.69,166.655,166.69,1636300001.0
2007-06-22 17:44:00,166.7,166.7,166.69,166.69,1061800006.0
2007-06-22 17:45:00,166.69,166.69,166.68,166.685,1061800006.0
2007-06-22 17:46:00,166.68,166.68,166.67,166.68,978400001.0
2007-06-22 17:47:00,166.68,166.68,166.68,166.68,636499997.0
2007-06-22 17:48:00,166.68,166.68,166.655,166.67,1287299997.0
2007-06-22 17:49:00,166.67,166.68,166.655,166.68,1075200000.0
2007-06-22 17:50:00,166.67,166.71,166.66,166.7,2042199999.0
2007-06-22 17:51:00,166.695,166.7,166.69,166.7,2042199999.0
2007-06-22 17:52:00,166.69,166.7,166.67,166.67,2000899971.0
2007-06-22 17:53:00,166.68,166.69,166.665,166.68,2000899971.0
2007-06-22 17:54:00,166.68,166.7,166.67,166.68,1539400013.0
2007-06-22 17:55:00,166.69,166.69,166.68,166.68,1539400013.0
2007-06-22 17:56:00,166.69,166.69,166.68,166.68,637900007.0
2007-06-22 17:57:00,166.69,166.7,166.68,166.7,1930900004.0
2007-06-22 17:58:00,166.71,166.71,166.71,166.71,1930900004.0
2007-06-22 17:59:00,166.7,166.75,166.7,166.73,1930900004.0
2007-06-22 18:00:00,166.74,166.77,166.74,166.76,1930900004.0
2007-06-22 18:01:00,166.77,166.77,166.76,166.76,1930900004.0
2007-06-22 18:02:00,166.77,166.79,166.76,166.76,1930900004.0
2007-06-22 18:03:00,166.75,166.77,166.74,166.77,1930900004.0
2007-06-22 18:04:00,166.77,166.8,166.76,166.79,1930900004.0
2007-06-22 18:05:00,166.8,166.8,166.77,166.8,1681299992.0
2007-06-22 18:06:00,166.79,166.81,166.79,166.81,1681299992.0
2007-06-22 18:07:00,166.81,166.81,166.8,166.81,1681299992.0
2007-06-22 18:08:00,166.81,166.82,166.81,166.81,818299998.0
2007-06-22 18:09:00,166.81,166.83,166.81,166.83,441300004.0
2007-06-22 18:10:00,166.83,166.85,166.82,166.82,1556300000.0
2007-06-22 18:11:00,166.825,166.83,166.82,166.83,1556300000.0
2007-06-22 18:12:00,166.83,166.84,166.83,166.83,1354900010.0
2007-06-22 18:13:00,166.83,166.83,166.83,166.83,653599997.0
2007-06-22 18:14:00,166.83,166.84,166.82,166.83,1373299990.0
2007-06-22 18:15:00,166.82,166.82,166.78,166.8,912899998.0
2007-06-22 18:16:00,166.79,166.8,166.78,166.79,912899998.0
2007-06-22 18:17:00,166.79,166.795,166.78,166.79,105999999.0
2007-06-22 18:18:00,166.79,166.79,166.775,166.78,209300001.0
2007-06-22 18:19:00,166.78,166.78,166.76,166.77,693000001.0
2007-06-22 18:20:00,166.77,166.77,166.76,166.76,693000001.0
2007-06-22 18:21:00,166.76,166.76,166.74,166.74,1764000010.0
2007-06-22 18:22:00,166.74,166.755,166.735,166.755,1764000010.0
2007-06-22 18:23:00,166.74,166.74,166.72,166.73,938699997.0
2007-06-22 18:24:00,166.73,166.74,166.725,166.74,938699997.0
2007-06-22 18:25:00,166.74,166.75,166.73,166.73,2088199984.0
2007-06-22 18:26:00,166.73,166.73,166.72,166.73,479099997.0
2007-06-22 18:27:00,166.73,166.73,166.715,166.715,1656299985.0
2007-06-22 18:28:00,166.72,166.72,166.7,166.7,1580199993.0
2007-06-22 18:29:00,166.71,166.71,166.66,166.66,1808100004.0
2007-06-22 18:30:00,166.66,166.68,166.64,166.67,1888000008.0
2007-06-22 18:31:00,166.67,166.67,166.64,166.64,1752100006.0
2007-06-22 18:32:00,166.64,166.66,166.635,166.635,1062699994.0
2007-06-22 18:33:00,166.63,166.69,166.63,166.67,1055200001.0
2007-06-22 18:34:00,166.68,166.68,166.655,166.68,1055200001.0
2007-06-22 18:35:00,166.68,166.7,166.68,166.69,884700002.0
2007-06-22 18:36:00,166.69,166.71,166.68,166.68,1181300000.0
2007-06-22 18:37:00,166.68,166.68,166.64,166.65,1338299996.0
2007-06-22 18:38:00,166.65,166.66,166.64,166.65,1125199994.0
2007-06-22 18:39:00,166.65,166.67,166.645,166.67,407000005.0
2007-06-22 18:40:00,166.67,166.67,166.65,166.65,842699999.0
2007-06-22 18:41:00,166.65,166.66,166.65,166.66,79600000.0
2007-06-22 18:42:00,166.66,166.67,166.66,166.67,164800000.0
2007-06-22 18:43:00,166.67,166.67,166.67,166.67,20000000.0
2007-06-22 18:44:00,166.67,166.67,166.66,166.67,23200000.0
2007-06-22 18:45:00,166.66,166.66,166.655,166.655,23200000.0
2007-06-22 18:46:00,166.665,166.665,166.655,166.66,62300000.0
2007-06-22 18:47:00,166.66,166.68,166.66,166.68,175300000.0
2007-06-22 18:48:00,166.68,166.68,166.665,166.67,151500001.0
2007-06-22 18:49:00,166.67,166.67,166.66,166.67,248000000.0
2007-06-22 18:50:00,166.67,166.68,166.665,166.67,340900000.0
2007-06-22 18:51:00,166.67,166.68,166.66,166.66,624000000.0
2007-06-22 18:52:00,166.66,166.7,166.655,166.7,755400000.0
2007-06-22 18:53:00,166.7,166.72,166.69,166.7,1484199990.0
2007-06-22 18:54:00,166.7,166.72,166.7,166.72,1237799995.0
2007-06-22 18:55:00,166.72,166.72,166.695,166.71,1237799995.0
2007-06-22 18:56:00,166.71,166.71,166.7,166.71,787600001.0
2007-06-22 18:57:00,166.71,166.73,166.71,166.73,216800000.0
2007-06-22 18:58:00,166.73,166.73,166.71,166.71,723400001.0
2007-06-22 18:59:00,166.705,166.72,166.7,166.72,283199999.0
2007-06-22 19:00:00,166.72,166.73,166.71,166.72,235200000.0
2007-06-22 19:01:00,166.73,166.73,166.66,166.66,1423300006.0
2007-06-22 19:02:00,166.67,166.7,166.665,166.69,1211000000.0
2007-06-22 19:03:00,166.69,166.7,166.68,166.69,603199997.0
2007-06-22 19:04:00,166.69,166.69,166.67,166.68,167600000.0
2007-06-22 19:05:00,166.68,166.7,166.67,166.68,503600000.0
2007-06-22 19:06:00,166.68,166.69,166.67,166.68,739200000.0
2007-06-22 19:07:00,166.67,166.69,166.64,166.64,2132099995.0
2007-06-22 19:08:00,166.64,166.65,166.59,166.61,1597299998.0
2007-06-22 19:09:00,166.61,166.65,166.59,166.63,1305699977.0
2007-06-22 19:10:00,166.63,166.64,166.63,166.64,1305699977.0
2007-06-22 19:11:00,166.63,166.64,166.63,166.64,812899995.0
2007-06-22 19:12:00,166.64,166.67,166.64,166.65,1445199995.0
2007-06-22 19:13:00,166.65,166.7,166.65,166.69,980799997.0
2007-06-22 19:14:00,166.69,166.7,166.68,166.68,556799996.0
2007-06-22 19:15:00,166.68,166.69,166.665,166.675,700099992.0
2007-06-22 19:16:00,166.68,166.71,166.68,166.71,851199998.0
2007-06-22 19:17:00,166.71,166.74,166.7,166.73,1279599998.0
2007-06-22 19:18:00,166.73,166.74,166.725,166.725,505099999.0
2007-06-22 19:19:00,166.73,166.73,166.73,166.73,24000000.0
2007-06-22 19:20:00,166.73,166.73,166.71,166.71,278000000.0
2007-06-22 19:21:00,166.71,166.73,166.7,166.7,1171500011.0
2007-06-22 19:22:00,166.695,166.7,166.685,166.69,819200006.0
2007-06-22 19:23:00,166.69,166.71,166.685,166.685,2030199997.0
2007-06-22 19:24:00,166.69,166.72,166.69,166.71,1739300002.0
2007-06-22 19:25:00,166.71,166.72,166.71,166.71,1382799997.0
2007-06-22 19:26:00,166.72,166.72,166.695,166.7,1403999994.0
2007-06-22 19:27:00,166.7,166.73,166.7,166.73,565999998.0
2007-06-22 19:28:00,166.73,166.73,166.715,166.715,833500001.0
2007-06-22 19:29:00,166.72,166.76,166.715,166.75,1035700002.0
2007-06-22 19:30:00,166.75,166.77,166.74,166.75,962300002.0
2007-06-22 19:31:00,166.75,166.76,166.73,166.74,1528599998.0
2007-06-22 19:32:00,166.74,166.75,166.73,166.73,558800004.0
2007-06-22 19:33:00,166.73,166.74,166.73,166.73,366000000.0
2007-06-22 19:34:00,166.74,166.76,166.73,166.75,1923799962.0
2007-06-22 19:35:00,166.745,166.76,166.73,166.75,1923799962.0
2007-06-22 19:36:00,166.75,166.76,166.74,166.75,1163500000.0
2007-06-22 19:37:00,166.75,166.76,166.745,166.76,396600001.0
2007-06-22 19:38:00,166.76,166.77,166.76,166.77,170400000.0
2007-06-22 19:39:00,166.77,166.77,166.77,166.77,7200000.0
2007-06-22 19:40:00,166.77,166.77,166.76,166.77,461200003.0
2007-06-22 19:41:00,166.77,166.78,166.77,166.77,407600000.0
2007-06-22 19:42:00,166.77,166.78,166.76,166.77,1136000008.0
2007-06-22 19:43:00,166.76,166.76,166.71,166.71,1765599981.0
2007-06-22 19:44:00,166.715,166.72,166.685,166.7,1765599981.0
2007-06-22 19:45:00,166.7,166.7,166.68,166.695,1373400002.0
2007-06-22 19:46:00,166.7,166.71,166.67,166.7,1476900006.0
2007-06-22 19:47:00,166.7,166.72,166.7,166.71,1327899999.0
2007-06-22 19:48:00,166.71,166.72,166.7,166.72,1768799993.0
2007-06-22 19:49:00,166.72,166.73,166.71,166.72,1231700000.0
2007-06-22 19:50:00,166.72,166.73,166.71,166.71,623100001.0
2007-06-22 19:51:00,166.71,166.73,166.67,166.7,1268900005.0
2007-06-22 19:52:00,166.7,166.7,166.68,166.69,1268900005.0
2007-06-22 19:53:00,166.69,166.69,166.68,166.69,1336600000.0
2007-06-22 19:54:00,166.69,166.69,166.67,166.67,1121699998.0
2007-06-22 19:55:00,166.67,166.68,166.665,166.67,1345500005.0
2007-06-22 19:56:00,166.67,166.67,166.655,166.66,832700013.0
2007-06-22 19:57:00,166.66,166.66,166.65,166.65,644800002.0
2007-06-22 19:58:00,166.65,166.66,166.65,166.66,468400010.0
2007-06-22 19:59:00,166.66,166.68,166.655,166.655,1739799987.0
2007-06-22 20:00:00,166.66,166.68,166.63,166.645,1901099995.0
2007-06-22 20:01:00,166.645,166.65,166.625,166.625,1102300006.0
2007-06-22 20:02:00,166.62,166.63,166.61,166.625,1076000003.0
2007-06-22 20:03:00,166.625,166.635,166.61,166.62,1136299999.0
2007-06-22 20:04:00,166.62,166.64,166.62,166.62,1293500002.0
2007-06-22 20:05:00,166.625,166.66,166.62,166.65,1300999985.0
2007-06-22 20:06:00,166.65,166.66,166.64,166.66,900800003.0
2007-06-22 20:07:00,166.66,166.665,166.655,166.655,429000003.0
2007-06-22 20:08:00,166.655,166.67,166.65,166.66,1148800007.0
2007-06-22 20:09:00,166.66,166.67,166.66,166.67,450300004.0
2007-06-22 20:10:00,166.67,166.69,166.67,166.69,829700016.0
2007-06-22 20:11:00,166.69,166.72,166.69,166.705,1643700003.0
2007-06-22 20:12:00,166.7,166.72,166.69,166.72,730800007.0
2007-06-22 20:13:00,166.72,166.73,166.715,166.72,730800007.0
2007-06-22 20:14:00,166.73,166.73,166.71,166.72,1733700015.0
2007-06-22 20:15:00,166.72,166.73,166.7,166.705,1099499983.0
2007-06-22 20:16:00,166.71,166.72,166.7,166.71,1791900020.0
2007-06-22 20:17:00,166.72,166.73,166.7,166.72,1025500002.0
2007-06-22 20:18:00,166.73,166.74,166.71,166.735,1532599994.0
2007-06-22 20:19:00,166.735,166.78,166.73,166.76,1755799997.0
2007-06-22 20:20:00,166.77,166.77,166.745,166.75,822800006.0
2007-06-22 20:21:00,166.75,166.76,166.75,166.75,585599993.0
2007-06-22 20:22:00,166.76,166.76,166.75,166.75,330799999.0
2007-06-22 20:23:00,166.75,166.75,166.75,166.75,112800000.0
2007-06-22 20:24:00,166.74,166.74,166.725,166.725,556799998.0
2007-06-22 20:25:00,166.73,166.75,166.71,166.74,878800002.0
2007-06-22 20:26:00,166.74,166.75,166.74,166.75,878800002.0
2007-06-22 20:27:00,166.75,166.75,166.73,166.74,1512599996.0
2007-06-22 20:28:00,166.74,166.745,166.74,166.74,1209299993.0
2007-06-22 20:29:00,166.73,166.74,166.73,166.74,404800004.0
2007-06-22 20:30:00,166.74,166.75,166.73,166.75,404800004.0
2007-06-22 20:31:00,166.75,166.75,166.72,166.73,654100001.0
2007-06-22 20:32:00,166.73,166.73,166.73,166.73,20000000.0
2007-06-22 20:33:00,166.73,166.73,166.72,166.73,622699993.0
2007-06-22 20:34:00,166.73,166.74,166.72,166.73,1031399995.0
2007-06-22 20:35:00,166.73,166.73,166.71,166.73,669800004.0
2007-06-22 20:36:00,166.73,166.73,166.71,166.73,1771199998.0
2007-06-22 20:37:00,166.74,166.74,166.71,166.725,1113299992.0
2007-06-22 20:38:00,166.725,166.73,166.72,166.73,624100002.0
2007-06-22 20:39:00,166.73,166.74,166.725,166.73,1041800002.0
2007-06-22 20:40:00,166.73,166.74,166.72,166.73,1313499998.0
2007-06-22 20:41:00,166.73,166.75,166.73,166.75,1236800007.0
2007-06-22 20:42:00,166.75,166.77,166.735,166.77,2143600001.0
2007-06-22 20:43:00,166.76,166.78,166.75,166.75,1588000001.0
2007-06-22 20:44:00,166.75,166.75,166.73,166.73,1696900001.0
2007-06-22 20:45:00,166.73,166.73,166.7,166.72,1272900009.0
2007-06-22 20:46:00,166.72,166.72,166.7,166.71,888199994.0
2007-06-22 20:47:00,166.71,166.73,166.71,166.72,832100000.0
2007-06-22 20:48:00,166.73,166.75,166.72,166.74,1839599988.0
2007-06-22 20:49:00,166.74,166.75,166.735,166.735,734499999.0
2007-06-22 20:50:00,166.74,166.74,166.735,166.735,287500000.0
2007-06-22 20:51:00,166.735,166.74,166.71,166.73,1825900002.0
2007-06-22 20:52:00,166.74,166.75,166.73,166.74,1402999997.0
2007-06-22 20:53:00,166.74,166.74,166.74,166.74,167900000.0
2007-06-22 20:54:00,166.74,166.75,166.74,166.75,93300003.0
2007-06-22 20:55:00,166.74,166.75,166.74,166.75,68000000.0
2007-06-22 20:56:00,166.75,166.75,166.75,166.75,91200000.0
2007-06-22 20:57:00,166.75,166.75,166.75,166.75,146400000.0
2007-06-22 20:58:00,166.75,166.76,166.74,166.74,456900003.0
2007-06-22 20:59:00,166.75,166.77,166.75,166.77,1025399996.0
2007-06-22 21:00:00,166.77,166.79,166.755,166.76,1094200002.0
2007-06-22 21:01:00,166.76,166.79,166.76,166.79,485499998.0
2007-06-22 21:02:00,166.79,166.79,166.77,166.78,768600007.0
2007-06-22 21:03:00,166.77,166.78,166.75,166.77,1063699985.0
2007-06-22 21:04:00,166.77,166.78,166.76,166.77,750699999.0
2007-06-22 21:05:00,166.775,166.79,166.77,166.78,575299999.0
2007-06-22 21:06:00,166.77,166.79,166.77,166.785,1143499997.0
2007-06-22 21:07:00,166.79,166.8,166.79,166.8,326299999.0
2007-06-22 21:08:00,166.8,166.81,166.8,166.8,375799999.0
2007-06-22 21:09:00,166.8,166.8,166.79,166.79,212600000.0
2007-06-22 21:10:00,166.79,166.79,166.77,166.78,587000003.0
2007-06-22 21:11:00,166.775,166.78,166.775,166.78,68900000.0
2007-06-22 21:12:00,166.78,166.78,166.74,166.76,608000003.0
2007-06-22 21:13:00,166.75,166.77,166.75,166.76,274899999.0
2007-06-22 21:14:00,166.76,166.77,166.75,166.76,451000001.0
2007-06-22 21:15:00,166.76,166.77,166.75,166.77,656600002.0
2007-06-22 21:16:00,166.77,166.78,166.75,166.755,534400002.0
2007-06-22 21:17:00,166.76,166.76,166.75,166.75,483900000.0
2007-06-22 21:18:00,166.75,166.79,166.75,166.79,990599992.0
2007-06-22 21:19:00,166.79,166.83,166.79,166.82,599900002.0
2007-06-22 21:20:00,166.82,166.82,166.8,166.81,354400003.0
2007-06-22 21:21:00,166.81,166.81,166.8,166.81,300000002.0
2007-06-22 21:22:00,166.81,166.81,166.8,166.8,603399997.0
2007-06-22 21:23:00,166.8,166.8,166.79,166.8,491899997.0
2007-06-22 21:24:00,166.8,166.81,166.8,166.81,510699996.0
2007-06-22 21:25:00,166.81,166.81,166.78,166.78,383099998.0
2007-06-22 21:26:00,166.79,166.79,166.775,166.78,197800000.0
2007-06-22 21:27:00,166.78,166.79,166.77,166.78,498299994.0
2007-06-22 21:28:00,166.78,166.79,166.78,166.79,96000000.0
2007-06-22 21:29:00,166.78,166.78,166.78,166.78,175599996.0
2007-06-22 21:30:00,166.78,166.79,166.78,166.79,446299998.0
2007-06-22 21:31:00,166.79,166.79,166.77,166.79,242500007.0
2007-06-22 21:32:00,166.79,166.8,166.77,166.77,641400003.0
2007-06-22 21:33:00,166.77,166.78,166.77,166.78,723999994.0
2007-06-22 21:34:00,166.78,166.78,166.76,166.78,1148799990.0
2007-06-22 21:35:00,166.78,166.78,166.77,166.77,103200000.0
2007-06-22 21:36:00,166.77,166.77,166.76,166.77,244400003.0
2007-06-22 21:37:00,166.77,166.77,166.75,166.76,440100006.0
2007-06-22 21:38:00,166.76,166.76,166.75,166.75,335700002.0
2007-06-22 21:39:00,166.76,166.77,166.76,166.76,334199997.0
2007-06-22 21:40:00,166.76,166.76,166.74,166.75,679999998.0
2007-06-22 21:41:00,166.76,166.77,166.75,166.75,513100007.0
2007-06-22 21:42:00,166.75,166.75,166.74,166.74,652600000.0
2007-06-22 21:43:00,166.75,166.75,166.72,166.72,1138600010.0
2007-06-22 21:44:00,166.72,166.725,166.695,166.7,806899997.0
2007-06-22 21:45:00,166.7,166.7,166.66,166.66,1692500005.0
2007-06-22 21:46:00,166.67,166.68,166.64,166.645,916000006.0
2007-06-22 21:47:00,166.65,166.67,166.64,166.66,792800001.0
2007-06-22 21:48:00,166.67,166.67,166.65,166.65,316000000.0
2007-06-22 21:49:00,166.65,166.655,166.64,166.65,386199996.0
2007-06-22 21:50:00,166.65,166.66,166.64,166.66,726299994.0
2007-06-22 21:51:00,166.66,166.67,166.66,166.66,452800000.0
2007-06-22 21:52:00,166.66,166.68,166.66,166.67,331200000.0
2007-06-22 21:53:00,166.68,166.68,166.65,166.68,233299999.0
2007-06-22 21:54:00,166.68,166.69,166.68,166.68,54400000.0
2007-06-22 21:55:00,166.68,166.7,166.68,166.7,187600001.0
2007-06-22 21:56:00,166.7,166.7,166.68,166.685,185700001.0
2007-06-22 21:57:00,166.69,166.7,166.69,166.7,64800000.0
2007-06-22 21:58:00,166.7,166.7,166.7,166.7,28000000.0
2007-06-22 21:59:00,166.7,166.71,166.7,166.71,115999999.0
2007-06-22 22:00:00,166.71,166.72,166.71,166.72,104800000.0
2007-06-22 22:01:00,166.73,166.74,166.72,166.735,425700007.0
2007-06-22 22:02:00,166.73,166.75,166.72,166.74,600799993.0
2007-06-22 22:03:00,166.74,166.77,166.73,166.75,743900003.0
2007-06-22 22:04:00,166.76,166.76,166.76,166.76,56000000.0
2007-06-22 22:05:00,166.76,166.76,166.755,166.76,73600000.0
2007-06-22 22:06:00,166.76,166.76,166.73,166.73,373100000.0
2007-06-22 22:07:00,166.75,166.75,166.72,166.72,97500000.0
2007-06-22 22:08:00,166.73,166.735,166.72,166.735,120200000.0
2007-06-22 22:09:00,166.735,166.735,166.67,166.69,476500000.0
2007-06-22 22:10:00,166.69,166.69,166.67,166.675,216800004.0
2007-06-22 22:11:00,166.67,166.68,166.66,166.66,686699991.0
2007-06-22 22:12:00,166.67,166.67,166.67,166.67,26400000.0
2007-06-22 22:13:00,166.67,166.675,166.67,166.675,88000000.0
2007-06-22 22:14:00,166.67,166.71,166.67,166.7,1468599992.0
2007-06-22 22:15:00,166.71,166.71,166.67,166.68,1926299992.0
2007-06-22 22:16:00,166.69,166.69,166.68,166.68,288799999.0
2007-06-22 22:17:00,166.68,166.69,166.68,166.68,759899987.0
2007-06-22 22:18:00,166.68,166.69,166.67,166.67,278399998.0
2007-06-22 22:19:00,166.675,166.69,166.675,166.69,190400002.0
2007-06-22 22:20:00,166.69,166.69,166.68,166.685,270800004.0
2007-06-22 22:21:00,166.685,166.69,166.68,166.69,226000002.0
2007-06-22 22:22:00,166.69,166.71,166.69,166.71,132800000.0
2007-06-22 22:23:00,166.71,166.72,166.71,166.71,154400000.0
2007-06-22 22:24:00,166.71,166.725,166.71,166.725,195200000.0
2007-06-22 22:25:00,166.725,166.74,166.725,166.73,526400001.0
2007-06-22 22:26:00,166.73,166.73,166.72,166.72,80800000.0
2007-06-22 22:27:00,166.72,166.77,166.72,166.77,760000002.0
2007-06-22 22:28:00,166.77,166.77,166.76,166.76,128000001.0
2007-06-22 22:29:00,166.76,166.76,166.76,166.76,30400000.0
2007-06-22 22:30:00,166.76,166.76,166.76,166.76,119200000.0
2007-06-22 22:31:00,166.76,166.76,166.74,166.74,376100001.0
2007-06-22 22:32:00,166.75,166.75,166.75,166.75,210400000.0
2007-06-22 22:33:00,166.75,166.75,166.725,166.73,450399998.0
2007-06-22 22:34:00,166.73,166.73,166.72,166.72,119999997.0
2007-06-22 22:35:00,166.72,166.72,166.71,166.71,215200002.0
2007-06-22 22:36:00,166.71,166.715,166.71,166.715,163200000.0
2007-06-22 22:37:00,166.72,166.725,166.72,166.72,188000000.0
2007-06-22 22:38:00,166.72,166.72,166.72,166.72,16000000.0
2007-06-22 22:39:00,166.72,166.73,166.71,166.73,254399999.0
2007-06-22 22:40:00,166.72,166.725,166.72,166.72,222400004.0
2007-06-22 22:41:00,166.73,166.74,166.72,166.73,389300000.0
2007-06-22 22:42:00,166.73,166.73,166.725,166.725,36000000.0
2007-06-22 22:43:00,166.73,166.74,166.72,166.72,410000005.0
2007-06-22 22:44:00,166.73,166.74,166.73,166.74,281100000.0
2007-06-22 22:45:00,166.745,166.75,166.74,166.75,185799995.0
2007-06-22 22:46:00,166.76,166.78,166.76,166.78,90400000.0
2007-06-22 22:47:00,166.78,166.79,166.77,166.77,393500000.0
2007-06-22 22:48:00,166.77,166.79,166.77,166.78,265600000.0
2007-06-22 22:49:00,166.79,166.795,166.79,166.79,361600003.0
2007-06-22 22:50:00,166.79,166.8,166.79,166.8,244800002.0
2007-06-22 22:51:00,166.8,166.8,166.8,166.8,109600000.0
2007-06-22 22:52:00,166.8,166.81,166.8,166.81,95200000.0
2007-06-22 22:53:00,166.8,166.81,166.795,166.8,104300000.0
2007-06-22 22:54:00,166.8,166.81,166.8,166.8,285300000.0
2007-06-22 22:55:00,166.8,166.8,166.79,166.8,391200004.0
2007-06-22 22:56:00,166.79,166.8,166.79,166.8,235600008.0
2007-06-22 22:57:00,166.8,166.815,166.8,166.815,221400000.0
2007-06-22 22:58:00,166.82,166.85,166.81,166.85,361299998.0
2007-06-22 22:59:00,166.85,166.86,166.84,166.85,69200000.0
2007-06-24 23:11:00,166.6,166.6,166.6,166.6,8000000.0
2007-06-24 23:12:00,166.6,166.6,166.6,166.6,40000000.0
2007-06-24 23:13:00,166.6,166.6,166.59,166.59,28000000.0
2007-06-24 23:14:00,166.6,166.6,166.6,166.6,16000000.0
2007-06-24 23:15:00,166.6,166.6,166.59,166.59,51000000.0
2007-06-24 23:16:00,166.6,166.6,166.59,166.59,77000001.0
2007-06-24 23:17:00,166.61,166.62,166.52,166.59,157700000.0
2007-06-24 23:18:00,166.6,166.6,166.6,166.6,32000000.0
2007-06-24 23:20:00,166.6,166.61,166.59,166.61,20000000.0
2007-06-24 23:21:00,166.6,166.6,166.59,166.6,78700000.0
2007-06-24 23:22:00,166.59,166.6,166.52,166.59,80300000.0
2007-06-24 23:23:00,166.6,166.6,166.59,166.59,49600000.0
2007-06-24 23:24:00,166.6,166.6,166.6,166.6,800000.0
2007-06-24 23:25:00,166.6,166.6,166.6,166.6,89600000.0
2007-06-24 23:26:00,166.6,166.61,166.6,166.6,66800000.0
2007-06-24 23:27:00,166.61,166.61,166.6,166.6,64800000.0
2007-06-24 23:28:00,166.61,166.61,166.61,166.61,20000000.0
2007-06-24 23:29:00,166.61,166.63,166.6,166.62,173900001.0
2007-06-24 23:30:00,166.62,166.63,166.6,166.63,131800000.0
2007-06-24 23:31:00,166.62,166.62,166.59,166.59,167700000.0
2007-06-24 23:32:00,166.61,166.61,166.61,166.61,43800000.0
2007-06-24 23:33:00,166.61,166.62,166.61,166.62,84400001.0
2007-06-24 23:34:00,166.62,166.62,166.61,166.62,204099999.0
2007-06-24 23:38:00,166.61,166.62,166.61,166.62,192899999.0
2007-06-24 23:39:00,166.62,166.62,166.62,166.62,155399996.0
2007-06-24 23:40:00,166.63,166.66,166.62,166.65,655600001.0
2007-06-24 23:41:00,166.66,166.66,166.65,166.66,402800000.0
2007-06-24 23:42:00,166.66,166.69,166.61,166.66,547599995.0
2007-06-24 23:43:00,166.67,166.67,166.66,166.66,61300001.0
2007-06-24 23:44:00,166.66,166.67,166.66,166.66,134800000.0
2007-06-24 23:45:00,166.66,166.66,166.66,166.66,82400000.0
2007-06-24 23:46:00,166.67,166.69,166.66,166.69,70299999.0
2007-06-24 23:47:00,166.67,166.68,166.67,166.68,51700000.0
2007-06-24 23:48:00,166.68,166.7,166.68,166.68,74000000.0
2007-06-24 23:49:00,166.69,166.69,166.69,166.69,14400000.0
2007-06-24 23:50:00,166.7,166.7,166.66,166.68,95100000.0
2007-06-24 23:52:00,166.68,166.68,166.67,166.67,16800000.0
2007-06-24 23:53:00,166.67,166.69,166.67,166.69,42900000.0
2007-06-24 23:54:00,166.68,166.68,166.68,166.68,10300000.0
2007-06-24 23:57:00,166.66,166.69,166.66,166.68,125800001.0
2007-06-24 23:58:00,166.68,166.69,166.67,166.69,113399998.0
2007-06-24 23:59:00,166.69,166.69,166.68,166.68,73400002.0
2007-06-25 00:00:00,166.69,166.69,166.67,166.68,661599990.0
2007-06-25 00:01:00,166.69,166.71,166.69,166.69,648600000.0
2007-06-25 00:02:00,166.7,166.71,166.7,166.7,168000000.0
2007-06-25 00:03:00,166.7,166.71,166.69,166.69,1121200013.0
2007-06-25 00:04:00,166.7,166.7,166.69,166.7,488000004.0
2007-06-25 00:05:00,166.7,166.71,166.68,166.69,767600008.0
2007-06-25 00:06:00,166.69,166.7,166.68,166.69,442000004.0
2007-06-25 00:07:00,166.69,166.69,166.66,166.66,722500007.0
2007-06-25 00:08:00,166.66,166.66,166.66,166.66,454099994.0
2007-06-25 00:09:00,166.66,166.66,166.66,166.66,198400004.0
2007-06-25 00:10:00,166.66,166.67,166.66,166.66,662299997.0
2007-06-25 00:11:00,166.66,166.67,166.66,166.66,914299997.0
2007-06-25 00:12:00,166.66,166.69,166.66,166.67,1495000009.0
2007-06-25 00:13:00,166.67,166.67,166.67,166.67,20000000.0
2007-06-25 00:14:00,166.67,166.7,166.67,166.7,821300010.0
2007-06-25 00:15:00,166.7,166.71,166.7,166.7,1115199993.0
2007-06-25 00:16:00,166.7,166.71,166.69,166.7,473900002.0
2007-06-25 00:17:00,166.71,166.71,166.71,166.71,155999999.0
2007-06-25 00:18:00,166.71,166.74,166.71,166.74,1011199997.0
2007-06-25 00:19:00,166.74,166.75,166.73,166.73,84000001.0
2007-06-25 00:20:00,166.74,166.75,166.74,166.74,282399998.0
2007-06-25 00:21:00,166.74,166.79,166.74,166.77,938399998.0
2007-06-25 00:22:00,166.77,166.78,166.77,166.78,57599998.0
2007-06-25 00:23:00,166.78,166.79,166.78,166.79,260799992.0
2007-06-25 00:24:00,166.79,166.79,166.79,166.79,117599997.0
2007-06-25 00:25:00,166.79,166.82,166.79,166.82,491999997.0
2007-06-25 00:26:00,166.82,166.82,166.81,166.82,468600000.0
2007-06-25 00:27:00,166.82,166.82,166.81,166.81,316600000.0
2007-06-25 00:28:00,166.8,166.82,166.78,166.81,263199997.0
2007-06-25 00:30:00,166.81,166.82,166.8,166.8,182399999.0
2007-06-25 00:31:00,166.8,166.8,166.78,166.79,363699999.0
2007-06-25 00:32:00,166.79,166.79,166.79,166.79,308999988.0
2007-06-25 00:33:00,166.79,166.79,166.78,166.79,343199995.0
2007-06-25 00:34:00,166.79,166.79,166.79,166.79,30400000.0
2007-06-25 00:35:00,166.79,166.8,166.79,166.79,413600001.0
2007-06-25 00:36:00,166.8,166.8,166.8,166.8,36800000.0
2007-06-25 00:37:00,166.8,166.8,166.78,166.78,283300000.0
2007-06-25 00:38:00,166.8,166.81,166.79,166.81,372400005.0
2007-06-25 00:39:00,166.81,166.81,166.81,166.81,176000000.0
2007-06-25 00:40:00,166.81,166.81,166.8,166.81,292299993.0
2007-06-25 00:41:00,166.81,166.81,166.8,166.81,303899991.0
2007-06-25 00:42:00,166.81,166.83,166.8,166.81,144199999.0
2007-06-25 00:43:00,166.82,166.82,166.8,166.82,232600000.0
2007-06-25 00:44:00,166.82,166.82,166.8,166.81,331800006.0
2007-06-25 00:45:00,166.81,166.81,166.81,166.81,1600000.0
2007-06-25 00:46:00,166.82,166.82,166.82,166.82,1600000.0
2007-06-25 00:47:00,166.82,166.82,166.79,166.79,65199998.0
2007-06-25 00:48:00,166.79,166.81,166.79,166.81,663800001.0
2007-06-25 00:49:00,166.81,166.81,166.81,166.81,299200000.0
2007-06-25 00:50:00,166.81,166.81,166.78,166.79,574000001.0
2007-06-25 00:51:00,166.79,166.81,166.79,166.79,395000003.0
2007-06-25 00:52:00,166.79,166.8,166.77,166.79,663499995.0
2007-06-25 00:53:00,166.8,166.81,166.78,166.81,915499998.0
2007-06-25 00:54:00,166.82,166.82,166.81,166.81,504800000.0
2007-06-25 00:55:00,166.81,166.81,166.81,166.81,87199999.0
2007-06-25 00:56:00,166.81,166.81,166.81,166.81,54400000.0
2007-06-25 00:57:00,166.81,166.81,166.81,166.81,140799997.0
2007-06-25 00:58:00,166.81,166.81,166.81,166.81,238400001.0
2007-06-25 00:59:00,166.81,166.81,166.81,166.81,488800002.0
2007-06-25 01:00:00,166.81,166.81,166.8,166.81,160600000.0
2007-06-25 01:01:00,166.81,166.81,166.78,166.78,103300003.0
2007-06-25 01:02:00,166.78,166.79,166.77,166.77,523399999.0
2007-06-25 01:03:00,166.78,166.78,166.77,166.78,444999995.0
2007-06-25 01:04:00,166.78,166.78,166.77,166.78,266699996.0
2007-06-25 01:05:00,166.78,166.78,166.78,166.78,84400000.0
2007-06-25 01:06:00,166.78,166.78,166.77,166.78,127700000.0
2007-06-25 01:07:00,166.78,166.78,166.78,166.78,18400000.0
2007-06-25 01:08:00,166.78,166.78,166.77,166.77,326399998.0
2007-06-25 01:09:00,166.77,166.77,166.75,166.76,564700002.0
2007-06-25 01:10:00,166.76,166.78,166.76,166.78,381400000.0
2007-06-25 01:11:00,166.775,166.775,166.75,166.76,972200005.0
2007-06-25 01:12:00,166.76,166.76,166.73,166.73,409800000.0
2007-06-25 01:13:00,166.73,166.73,166.7,166.705,1164199998.0
2007-06-25 01:14:00,166.705,166.71,166.68,166.69,1492499996.0
2007-06-25 01:15:00,166.68,166.71,166.68,166.7,1845299989.0
2007-06-25 01:16:00,166.69,166.71,166.66,166.66,463700002.0
2007-06-25 01:17:00,166.67,166.68,166.66,166.67,463700002.0
2007-06-25 01:18:00,166.67,166.69,166.67,166.69,234600000.0
2007-06-25 01:19:00,166.69,166.7,166.69,166.69,522300001.0
2007-06-25 01:20:00,166.7,166.7,166.695,166.695,154400000.0
2007-06-25 01:21:00,166.69,166.7,166.68,166.68,1336499992.0
2007-06-25 01:22:00,166.69,166.71,166.69,166.71,807699993.0
2007-06-25 01:23:00,166.71,166.71,166.71,166.71,492600001.0
2007-06-25 01:24:00,166.71,166.72,166.71,166.72,926099997.0
2007-06-25 01:25:00,166.72,166.72,166.71,166.71,141700000.0
2007-06-25 01:26:00,166.71,166.71,166.7,166.7,257799996.0
2007-06-25 01:27:00,166.7,166.73,166.695,166.71,462099997.0
2007-06-25 01:28:00,166.71,166.73,166.71,166.73,268499997.0
2007-06-25 01:29:00,166.73,166.74,166.73,166.74,119700000.0
2007-06-25 01:30:00,166.74,166.745,166.7,166.71,618000003.0
2007-06-25 01:31:00,166.71,166.72,166.7,166.71,311600000.0
2007-06-25 01:32:00,166.71,166.71,166.7,166.7,823899994.0
2007-06-25 01:33:00,166.7,166.74,166.7,166.73,806599999.0
2007-06-25 01:34:00,166.73,166.74,166.715,166.72,606500003.0
2007-06-25 01:35:00,166.72,166.72,166.67,166.69,1721799993.0
2007-06-25 01:36:00,166.7,166.72,166.68,166.7,1599499988.0
2007-06-25 01:37:00,166.71,166.72,166.69,166.69,1775399999.0
2007-06-25 01:38:00,166.68,166.68,166.655,166.67,1775399999.0
2007-06-25 01:39:00,166.67,166.68,166.65,166.68,1433399997.0
2007-06-25 01:40:00,166.68,166.69,166.67,166.68,446399997.0
2007-06-25 01:41:00,166.68,166.68,166.67,166.68,693399995.0
2007-06-25 01:42:00,166.675,166.69,166.675,166.69,66099999.0
2007-06-25 01:43:00,166.69,166.7,166.68,166.695,643700000.0
2007-06-25 01:44:00,166.7,166.7,166.7,166.7,129600000.0
2007-06-25 01:45:00,166.7,166.7,166.67,166.68,1577600013.0
2007-06-25 01:46:00,166.68,166.68,166.66,166.675,1687599997.0
2007-06-25 01:47:00,166.68,166.69,166.67,166.69,1274299991.0
2007-06-25 01:48:00,166.69,166.71,166.69,166.69,1698599956.0
2007-06-25 01:49:00,166.675,166.69,166.675,166.69,1698599956.0
2007-06-25 01:50:00,166.68,166.68,166.68,166.68,678999980.0
2007-06-25 01:51:00,166.68,166.7,166.68,166.69,793700006.0
2007-06-25 01:52:00,166.69,166.7,166.675,166.685,1238600016.0
2007-06-25 01:53:00,166.68,166.71,166.675,166.71,175000000.0
2007-06-25 01:54:00,166.71,166.71,166.71,166.71,4000000.0
2007-06-25 01:55:00,166.71,166.71,166.7,166.7,58100000.0
2007-06-25 01:56:00,166.7,166.72,166.69,166.72,1639499991.0
2007-06-25 01:57:00,166.72,166.74,166.71,166.73,1075899989.0
2007-06-25 01:58:00,166.715,166.73,166.71,166.73,1075899989.0
2007-06-25 01:59:00,166.73,166.73,166.715,166.725,1017599993.0
2007-06-25 02:00:00,166.725,166.75,166.72,166.75,276200000.0
2007-06-25 02:01:00,166.745,166.76,166.73,166.75,796100000.0
2007-06-25 02:02:00,166.76,166.78,166.75,166.76,596700005.0
2007-06-25 02:03:00,166.765,166.77,166.75,166.76,596700005.0
2007-06-25 02:04:00,166.77,166.77,166.76,166.76,438099993.0
2007-06-25 02:05:00,166.76,166.77,166.76,166.76,322699998.0
2007-06-25 02:06:00,166.76,166.77,166.76,166.76,551699998.0
2007-06-25 02:07:00,166.76,166.76,166.74,166.74,359100000.0
2007-06-25 02:08:00,166.74,166.76,166.74,166.74,687500006.0
2007-06-25 02:09:00,166.74,166.75,166.74,166.75,95200000.0
2007-06-25 02:10:00,166.75,166.75,166.7,166.715,2048999987.0
2007-06-25 02:11:00,166.72,166.75,166.71,166.725,1293599996.0
2007-06-25 02:12:00,166.73,166.74,166.7,166.7,790600003.0
2007-06-25 02:13:00,166.7,166.725,166.695,166.72,1089999993.0
2007-06-25 02:14:00,166.72,166.74,166.715,166.73,883199996.0
2007-06-25 02:15:00,166.72,166.76,166.72,166.755,752100000.0
2007-06-25 02:16:00,166.76,166.76,166.75,166.75,169600005.0
2007-06-25 02:17:00,166.76,166.78,166.74,166.77,2101400005.0
2007-06-25 02:18:00,166.765,166.81,166.74,166.775,1754399991.0
2007-06-25 02:19:00,166.78,166.78,166.75,166.78,1409699998.0
2007-06-25 02:20:00,166.77,166.81,166.75,166.795,1398099994.0
2007-06-25 02:21:00,166.8,166.8,166.78,166.79,358200004.0
2007-06-25 02:22:00,166.8,166.8,166.785,166.785,571900003.0
2007-06-25 02:23:00,166.785,166.79,166.78,166.785,515399999.0
2007-06-25 02:24:00,166.785,166.8,166.775,166.8,1832200000.0
2007-06-25 02:25:00,166.795,166.8,166.775,166.79,438600007.0
2007-06-25 02:26:00,166.79,166.8,166.785,166.785,434299996.0
2007-06-25 02:27:00,166.79,166.79,166.785,166.785,703899993.0
2007-06-25 02:28:00,166.79,166.79,166.785,166.785,69299999.0
2007-06-25 02:29:00,166.79,166.8,166.775,166.78,528099998.0
2007-06-25 02:30:00,166.78,166.78,166.75,166.78,1121799996.0
2007-06-25 02:31:00,166.76,166.78,166.75,166.75,1201600014.0
2007-06-25 02:32:00,166.75,166.77,166.74,166.77,1201600014.0
2007-06-25 02:33:00,166.77,166.79,166.76,166.79,421299997.0
2007-06-25 02:34:00,166.79,166.8,166.79,166.79,271900001.0
2007-06-25 02:35:00,166.79,166.8,166.79,166.8,424000004.0
2007-06-25 02:36:00,166.8,166.81,166.79,166.8,690099999.0
2007-06-25 02:37:00,166.8,166.8,166.77,166.78,1128999983.0
2007-06-25 02:38:00,166.78,166.79,166.77,166.79,990800001.0
2007-06-25 02:39:00,166.79,166.82,166.78,166.82,840500007.0
2007-06-25 02:40:00,166.82,166.82,166.805,166.82,276999995.0
2007-06-25 02:41:00,166.815,166.82,166.81,166.81,787300006.0
2007-06-25 02:42:00,166.805,166.825,166.805,166.82,201900001.0
2007-06-25 02:43:00,166.82,166.83,166.82,166.83,512800000.0
2007-06-25 02:44:00,166.83,166.84,166.83,166.84,1671000001.0
2007-06-25 02:45:00,166.84,166.84,166.82,166.83,1243200007.0
2007-06-25 02:46:00,166.83,166.83,166.83,166.83,507999989.0
2007-06-25 02:47:00,166.83,166.835,166.82,166.835,77400001.0
2007-06-25 02:48:00,166.83,166.83,166.815,166.83,630500001.0
2007-06-25 02:49:00,166.83,166.835,166.825,166.83,577300003.0
2007-06-25 02:50:00,166.83,166.83,166.815,166.83,577000000.0
2007-06-25 02:51:00,166.83,166.84,166.81,166.83,1216500003.0
2007-06-25 02:52:00,166.83,166.85,166.83,166.835,452300005.0
2007-06-25 02:53:00,166.835,166.85,166.82,166.835,1731100007.0
2007-06-25 02:54:00,166.84,166.85,166.82,166.85,923499993.0
2007-06-25 02:55:00,166.85,166.87,166.83,166.87,772399991.0
2007-06-25 02:56:00,166.88,166.89,166.87,166.875,772399991.0
2007-06-25 02:57:00,166.875,166.875,166.865,166.87,951699987.0
2007-06-25 02:58:00,166.87,166.87,166.85,166.855,1064200003.0
2007-06-25 02:59:00,166.855,166.86,166.855,166.86,345299995.0
2007-06-25 03:00:00,166.86,166.87,166.86,166.86,201900000.0
2007-06-25 03:01:00,166.87,166.87,166.86,166.86,714500006.0
2007-06-25 03:02:00,166.86,166.86,166.855,166.86,517799995.0
2007-06-25 03:03:00,166.86,166.87,166.86,166.86,459799999.0
2007-06-25 03:04:00,166.855,166.87,166.855,166.86,764100010.0
2007-06-25 03:05:00,166.86,166.87,166.8,166.82,752200014.0
2007-06-25 03:06:00,166.82,166.83,166.81,166.825,752200014.0
2007-06-25 03:07:00,166.83,166.83,166.795,166.795,1689200042.0
2007-06-25 03:08:00,166.795,166.8,166.79,166.8,200599999.0
2007-06-25 03:09:00,166.8,166.81,166.8,166.81,1503300014.0
2007-06-25 03:10:00,166.8,166.8,166.8,166.8,391600000.0
2007-06-25 03:11:00,166.8,166.81,166.8,166.81,1039000004.0
2007-06-25 03:12:00,166.81,166.82,166.81,166.81,347900004.0
2007-06-25 03:13:00,166.81,166.81,166.805,166.805,832000023.0
2007-06-25 03:14:00,166.81,166.82,166.795,166.81,746600010.0
2007-06-25 03:15:00,166.81,166.82,166.81,166.815,309900004.0
2007-06-25 03:16:00,166.815,166.83,166.81,166.825,928300002.0
2007-06-25 03:17:00,166.83,166.83,166.815,166.83,318399994.0
2007-06-25 03:18:00,166.83,166.89,166.82,166.87,635200002.0
2007-06-25 03:19:00,166.875,166.89,166.87,166.89,271900001.0
2007-06-25 03:20:00,166.89,166.9,166.875,166.88,887400006.0
2007-06-25 03:21:00,166.89,166.89,166.87,166.87,1109200002.0
2007-06-25 03:22:00,166.865,166.875,166.865,166.875,389699998.0
2007-06-25 03:23:00,166.875,166.88,166.865,166.865,349000001.0
2007-06-25 03:24:00,166.87,166.87,166.85,166.85,1306199999.0
2007-06-25 03:25:00,166.85,166.87,166.81,166.82,1068500007.0
2007-06-25 03:26:00,166.83,166.835,166.815,166.825,1068500007.0
2007-06-25 03:27:00,166.825,166.835,166.825,166.83,375600001.0
2007-06-25 03:28:00,166.83,166.83,166.825,166.83,423700005.0
2007-06-25 03:29:00,166.83,166.83,166.79,166.805,692600004.0
2007-06-25 03:30:00,166.8,166.83,166.79,166.82,782800001.0
2007-06-25 03:31:00,166.82,166.82,166.82,166.82,586500020.0
2007-06-25 03:32:00,166.82,166.83,166.82,166.83,207500003.0
2007-06-25 03:33:00,166.83,166.85,166.83,166.835,512500005.0
2007-06-25 03:34:00,166.83,166.86,166.83,166.86,766299998.0
2007-06-25 03:35:00,166.855,166.86,166.85,166.85,473899998.0
2007-06-25 03:36:00,166.84,166.86,166.83,166.83,1353600005.0
2007-06-25 03:37:00,166.83,166.83,166.83,166.83,479100004.0
2007-06-25 03:38:00,166.83,166.83,166.825,166.825,281599997.0
2007-06-25 03:39:00,166.83,166.84,166.83,166.84,252000000.0
2007-06-25 03:40:00,166.84,166.84,166.84,166.84,358399999.0
2007-06-25 03:41:00,166.84,166.85,166.84,166.85,550199998.0
2007-06-25 03:42:00,166.85,166.89,166.85,166.88,544700000.0
2007-06-25 03:43:00,166.885,166.89,166.87,166.87,208000000.0
2007-06-25 03:44:00,166.87,166.875,166.86,166.87,398800002.0
2007-06-25 03:45:00,166.87,166.875,166.87,166.87,129000000.0
2007-06-25 03:46:00,166.86,166.87,166.86,166.86,511900008.0
2007-06-25 03:47:00,166.855,166.875,166.855,166.87,400899999.0
2007-06-25 03:48:00,166.87,166.87,166.855,166.86,1191300018.0
2007-06-25 03:49:00,166.86,166.86,166.84,166.85,651000012.0
2007-06-25 03:50:00,166.85,166.86,166.845,166.85,870600034.0
2007-06-25 03:51:00,166.85,166.85,166.85,166.85,123500000.0
2007-06-25 03:52:00,166.85,166.85,166.845,166.845,391300005.0
2007-06-25 03:53:00,166.84,166.84,166.82,166.82,1535900032.0
2007-06-25 03:54:00,166.82,166.82,166.81,166.81,485600012.0
2007-06-25 03:55:00,166.81,166.81,166.805,166.81,453600003.0
2007-06-25 03:56:00,166.81,166.815,166.805,166.805,779900014.0
2007-06-25 03:57:00,166.81,166.81,166.81,166.81,93700002.0
2007-06-25 03:58:00,166.81,166.83,166.81,166.82,1395699999.0
2007-06-25 03:59:00,166.82,166.82,166.82,166.82,283400000.0
2007-06-25 04:00:00,166.82,166.82,166.8,166.81,917300017.0
2007-06-25 04:01:00,166.81,166.81,166.8,166.805,1204299965.0
2007-06-25 04:02:00,166.81,166.82,166.81,166.81,650999990.0
2007-06-25 04:03:00,166.81,166.81,166.79,166.79,561600003.0
2007-06-25 04:04:00,166.79,166.81,166.78,166.81,1149900003.0
2007-06-25 04:05:00,166.81,166.81,166.805,166.81,131499999.0
2007-06-25 04:06:00,166.81,166.81,166.81,166.81,672500009.0
2007-06-25 04:07:00,166.81,166.83,166.81,166.82,1181400027.0
2007-06-25 04:08:00,166.815,166.85,166.815,166.83,951299999.0
2007-06-25 04:09:00,166.83,166.83,166.81,166.83,1299300009.0
2007-06-25 04:10:00,166.83,166.85,166.83,166.845,1320799989.0
2007-06-25 04:11:00,166.845,166.855,166.845,166.85,1177199992.0
2007-06-25 04:12:00,166.855,166.86,166.83,166.83,1476300002.0
2007-06-25 04:13:00,166.83,166.83,166.83,166.83,594400012.0
2007-06-25 04:14:00,166.83,166.84,166.825,166.83,513300000.0
2007-06-25 04:15:00,166.83,166.83,166.83,166.83,225600000.0
2007-06-25 04:16:00,166.84,166.84,166.83,166.84,268600000.0
2007-06-25 04:17:00,166.84,166.84,166.795,166.81,1100299998.0
2007-06-25 04:18:00,166.81,166.82,166.78,166.79,1521099999.0
2007-06-25 04:19:00,166.79,166.79,166.765,166.765,1945799981.0
2007-06-25 04:20:00,166.76,166.78,166.76,166.765,1676500006.0
2007-06-25 04:21:00,166.77,166.77,166.745,166.75,1116199988.0
2007-06-25 04:22:00,166.745,166.76,166.745,166.76,695699998.0
2007-06-25 04:23:00,166.76,166.76,166.75,166.75,111100003.0
2007-06-25 04:24:00,166.75,166.755,166.75,166.75,724900026.0
2007-06-25 04:25:00,166.75,166.75,166.73,166.73,1113200000.0
2007-06-25 04:26:00,166.73,166.75,166.725,166.745,1064100007.0
2007-06-25 04:27:00,166.75,166.76,166.745,166.76,582899995.0
2007-06-25 04:28:00,166.76,166.76,166.73,166.75,1211199996.0
2007-06-25 04:29:00,166.75,166.75,166.73,166.73,709899998.0
2007-06-25 04:30:00,166.73,166.75,166.73,166.74,440800001.0
2007-06-25 04:31:00,166.74,166.75,166.74,166.74,352399993.0
2007-06-25 04:32:00,166.74,166.74,166.735,166.735,471099997.0
2007-06-25 04:33:00,166.75,166.76,166.74,166.76,1670700016.0
2007-06-25 04:34:00,166.76,166.76,166.75,166.76,638999988.0
2007-06-25 04:35:00,166.77,166.79,166.755,166.76,1489299998.0
2007-06-25 04:36:00,166.755,166.76,166.755,166.76,1084399963.0
2007-06-25 04:37:00,166.76,166.76,166.76,166.76,879299954.0
2007-06-25 04:38:00,166.76,166.76,166.76,166.76,467099978.0
2007-06-25 04:39:00,166.76,166.76,166.755,166.755,492199999.0
2007-06-25 04:41:00,166.76,166.77,166.76,166.76,625499980.0
2007-06-25 04:42:00,166.76,166.76,166.755,166.76,1090600005.0
2007-06-25 04:43:00,166.76,166.76,166.76,166.76,255199996.0
2007-06-25 04:44:00,166.76,166.76,166.745,166.75,509000005.0
2007-06-25 04:45:00,166.76,166.76,166.76,166.76,62399997.0
2007-06-25 04:46:00,166.76,166.76,166.75,166.755,1080400011.0
2007-06-25 04:47:00,166.76,166.77,166.76,166.77,332699994.0
2007-06-25 04:48:00,166.77,166.77,166.77,166.77,232000000.0
2007-06-25 04:49:00,166.77,166.77,166.76,166.76,308199996.0
2007-06-25 04:50:00,166.76,166.78,166.76,166.78,605799999.0
2007-06-25 04:51:00,166.78,166.8,166.78,166.79,1293600004.0
2007-06-25 04:52:00,166.8,166.8,166.795,166.8,965600007.0
2007-06-25 04:53:00,166.8,166.8,166.795,166.795,173599999.0
2007-06-25 04:54:00,166.81,166.81,166.79,166.79,349799993.0
2007-06-25 04:55:00,166.8,166.8,166.795,166.8,349799993.0
2007-06-25 04:56:00,166.8,166.81,166.8,166.81,524900005.0
2007-06-25 04:57:00,166.81,166.84,166.81,166.84,838600009.0
2007-06-25 04:58:00,166.84,166.85,166.83,166.83,1557900000.0
2007-06-25 04:59:00,166.825,166.83,166.815,166.825,619099998.0
2007-06-25 05:00:00,166.83,166.83,166.815,166.82,572299999.0
2007-06-25 05:01:00,166.815,166.84,166.815,166.83,1354300002.0
2007-06-25 05:02:00,166.83,166.83,166.82,166.83,276600004.0
2007-06-25 05:03:00,166.83,166.84,166.83,166.84,392900001.0
2007-06-25 05:04:00,166.84,166.84,166.815,166.82,917899993.0
2007-06-25 05:05:00,166.82,166.82,166.8,166.8,1061399993.0
2007-06-25 05:06:00,166.8,166.81,166.8,166.8,721500002.0
2007-06-25 05:07:00,166.8,166.81,166.8,166.8,1388000020.0
2007-06-25 05:08:00,166.82,166.82,166.82,166.82,285600000.0
2007-06-25 05:09:00,166.82,166.825,166.81,166.81,226800000.0
2007-06-25 05:10:00,166.81,166.81,166.8,166.8,315399992.0
2007-06-25 05:11:00,166.8,166.82,166.8,166.805,527299987.0
2007-06-25 05:12:00,166.82,166.82,166.81,166.81,48000000.0
2007-06-25 05:13:00,166.81,166.81,166.8,166.8,48000000.0
2007-06-25 05:14:00,166.8,166.8,166.78,166.78,181000000.0
2007-06-25 05:15:00,166.775,166.78,166.77,166.78,341699990.0
2007-06-25 05:16:00,166.78,166.78,166.78,166.78,463000004.0
2007-06-25 05:17:00,166.775,166.78,166.775,166.78,463000004.0
2007-06-25 05:18:00,166.78,166.78,166.77,166.78,458599992.0
2007-06-25 05:19:00,166.78,166.78,166.77,166.77,325999998.0
2007-06-25 05:20:00,166.77,166.77,166.77,166.77,25500000.0
2007-06-25 05:21:00,166.78,166.78,166.77,166.78,209299997.0
2007-06-25 05:22:00,166.78,166.78,166.78,166.78,48000000.0
2007-06-25 05:23:00,166.78,166.79,166.78,166.78,880500002.0
2007-06-25 05:24:00,166.78,166.78,166.78,166.78,154999997.0
2007-06-25 05:26:00,166.78,166.78,166.78,166.78,89399999.0
2007-06-25 05:27:00,166.78,166.78,166.77,166.78,356000007.0
2007-06-25 05:28:00,166.78,166.79,166.77,166.79,218999996.0
2007-06-25 05:29:00,166.79,166.79,166.78,166.78,423400002.0
2007-06-25 05:30:00,166.78,166.78,166.78,166.78,154799999.0
2007-06-25 05:31:00,166.78,166.78,166.775,166.78,77900000.0
2007-06-25 05:33:00,166.78,166.78,166.78,166.78,33600000.0
2007-06-25 05:35:00,166.78,166.78,166.77,166.77,115000001.0
2007-06-25 05:36:00,166.77,166.78,166.77,166.78,235900000.0
2007-06-25 05:37:00,166.78,166.78,166.77,166.78,114999998.0
2007-06-25 05:38:00,166.78,166.78,166.775,166.78,205599999.0
2007-06-25 05:39:00,166.79,166.81,166.77,166.8,1002700007.0
2007-06-25 05:40:00,166.795,166.82,166.79,166.8,1002700007.0
2007-06-25 05:41:00,166.8,166.8,166.78,166.79,844799997.0
2007-06-25 05:42:00,166.78,166.79,166.77,166.77,267000002.0
2007-06-25 05:44:00,166.77,166.77,166.77,166.77,51000000.0
2007-06-25 05:45:00,166.77,166.78,166.765,166.77,606800005.0
2007-06-25 05:46:00,166.78,166.78,166.78,166.78,6400000.0
2007-06-25 05:48:00,166.78,166.78,166.77,166.77,169200006.0
2007-06-25 05:49:00,166.77,166.8,166.77,166.785,1194900000.0
2007-06-25 05:50:00,166.79,166.79,166.77,166.775,1061899993.0
2007-06-25 05:52:00,166.78,166.81,166.78,166.81,1607399969.0
2007-06-25 05:53:00,166.8,166.82,166.8,166.82,45300000.0
2007-06-25 05:54:00,166.805,166.81,166.8,166.81,45300000.0
2007-06-25 05:55:00,166.8,166.82,166.8,166.82,370200001.0
2007-06-25 05:56:00,166.82,166.82,166.8,166.815,150200001.0
2007-06-25 05:57:00,166.82,166.82,166.81,166.81,154399998.0
2007-06-25 05:58:00,166.81,166.82,166.81,166.815,190200000.0
2007-06-25 05:59:00,166.815,166.83,166.81,166.82,452800003.0
2007-06-25 06:00:00,166.82,166.82,166.81,166.82,284299998.0
2007-06-25 06:01:00,166.82,166.82,166.82,166.82,3200000.0
2007-06-25 06:02:00,166.82,166.82,166.82,166.82,3200000.0
2007-06-25 06:03:00,166.82,166.82,166.82,166.82,210599996.0
2007-06-25 06:04:00,166.82,166.82,166.82,166.82,3200000.0
2007-06-25 06:05:00,166.82,166.82,166.815,166.82,18400000.0
2007-06-25 06:06:00,166.82,166.82,166.815,166.815,24000000.0
2007-06-25 06:07:00,166.82,166.82,166.8,166.805,370800002.0
2007-06-25 06:08:00,166.82,166.82,166.805,166.815,317199999.0
2007-06-25 06:09:00,166.815,166.815,166.81,166.815,105099998.0
2007-06-25 06:10:00,166.815,166.815,166.805,166.815,359999998.0
2007-06-25 06:11:00,166.815,166.815,166.805,166.805,110099998.0
2007-06-25 06:12:00,166.81,166.815,166.81,166.81,238800000.0
2007-06-25 06:13:00,166.81,166.81,166.81,166.81,110000000.0
2007-06-25 06:14:00,166.81,166.81,166.81,166.81,268000000.0
2007-06-25 06:15:00,166.81,166.82,166.81,166.82,105500000.0
2007-06-25 06:16:00,166.82,166.82,166.805,166.81,223799995.0
2007-06-25 06:17:00,166.82,166.82,166.795,166.805,1390099999.0
2007-06-25 06:18:00,166.81,166.815,166.805,166.805,709600007.0
2007-06-25 06:19:00,166.82,166.83,166.81,166.825,306599996.0
2007-06-25 06:20:00,166.825,166.83,166.82,166.825,148000000.0
2007-06-25 06:21:00,166.825,166.84,166.825,166.83,203300000.0
2007-06-25 06:22:00,166.83,166.85,166.82,166.84,1210900001.0
2007-06-25 06:23:00,166.84,166.85,166.835,166.835,827700005.0
2007-06-25 06:24:00,166.835,166.84,166.835,166.84,204199999.0
2007-06-25 06:25:00,166.835,166.84,166.82,166.83,801599992.0
2007-06-25 06:26:00,166.835,166.85,166.835,166.85,1208200002.0
2007-06-25 06:27:00,166.85,166.85,166.85,166.85,147199996.0
2007-06-25 06:28:00,166.85,166.85,166.845,166.85,683099999.0
2007-06-25 06:29:00,166.85,166.85,166.85,166.85,91200000.0
2007-06-25 06:30:00,166.85,166.85,166.83,166.84,1871699971.0
2007-06-25 06:31:00,166.84,166.84,166.83,166.83,644699984.0
2007-06-25 06:32:00,166.84,166.84,166.84,166.84,605399998.0
2007-06-25 06:33:00,166.84,166.85,166.84,166.84,384099997.0
2007-06-25 06:34:00,166.84,166.84,166.83,166.83,831500004.0
2007-06-25 06:35:00,166.84,166.84,166.825,166.835,450100004.0
2007-06-25 06:36:00,166.84,166.85,166.83,166.84,692400013.0
2007-06-25 06:37:00,166.84,166.85,166.84,166.85,571799998.0
2007-06-25 06:38:00,166.85,166.85,166.85,166.85,318600000.0
2007-06-25 06:39:00,166.85,166.85,166.845,166.85,318600000.0
2007-06-25 06:40:00,166.845,166.86,166.83,166.85,1411400004.0
2007-06-25 06:41:00,166.85,166.85,166.84,166.85,701700000.0
2007-06-25 06:42:00,166.85,166.85,166.825,166.83,869600009.0
2007-06-25 06:43:00,166.83,166.83,166.815,166.82,460500002.0
2007-06-25 06:44:00,166.825,166.825,166.815,166.82,180999996.0
2007-06-25 06:45:00,166.82,166.83,166.82,166.83,886999996.0
2007-06-25 06:46:00,166.83,166.84,166.83,166.84,47200000.0
2007-06-25 06:47:00,166.83,166.83,166.83,166.83,222300000.0
2007-06-25 06:53:00,166.84,166.84,166.83,166.83,282000000.0
2007-06-25 06:54:00,166.83,166.83,166.83,166.83,282000000.0
2007-06-25 06:55:00,166.83,166.83,166.82,166.82,150600002.0
2007-06-25 06:56:00,166.83,166.83,166.83,166.83,27200000.0
2007-06-25 06:57:00,166.83,166.855,166.83,166.855,933300004.0
2007-06-25 06:58:00,166.84,166.84,166.84,166.84,232499999.0
2007-06-25 06:59:00,166.86,166.87,166.855,166.87,232499999.0
2007-06-25 07:00:00,166.87,166.87,166.85,166.85,1018799999.0
2007-06-25 07:01:00,166.86,166.87,166.845,166.86,629800004.0
2007-06-25 07:02:00,166.87,166.87,166.845,166.855,1281899994.0
2007-06-25 07:03:00,166.87,166.87,166.865,166.87,164000000.0
2007-06-25 07:04:00,166.87,166.87,166.85,166.86,239900004.0
2007-06-25 07:05:00,166.86,166.87,166.86,166.87,378200010.0
2007-06-25 07:06:00,166.87,166.87,166.87,166.87,80600000.0
2007-06-25 07:07:00,166.87,166.87,166.86,166.86,545199998.0
2007-06-25 07:08:00,166.86,166.86,166.84,166.86,224900001.0
2007-06-25 07:09:00,166.855,166.855,166.85,166.85,282900000.0
2007-06-25 07:10:00,166.85,166.85,166.845,166.85,383199989.0
2007-06-25 07:11:00,166.85,166.85,166.85,166.85,339999984.0
2007-06-25 07:12:00,166.85,166.86,166.85,166.85,798599989.0
2007-06-25 07:13:00,166.845,166.85,166.845,166.85,602499988.0
2007-06-25 07:14:00,166.85,166.85,166.84,166.85,685199995.0
2007-06-25 07:15:00,166.85,166.85,166.835,166.84,529200003.0
2007-06-25 07:16:00,166.84,166.85,166.84,166.85,47900000.0
2007-06-25 07:17:00,166.84,166.84,166.84,166.84,77100003.0
2007-06-25 07:18:00,166.84,166.84,166.84,166.84,613800015.0
2007-06-25 07:19:00,166.84,166.84,166.84,166.84,740000009.0
2007-06-25 07:20:00,166.84,166.84,166.84,166.84,633600000.0
2007-06-25 07:21:00,166.84,166.84,166.84,166.84,223900007.0
2007-06-25 07:22:00,166.84,166.84,166.805,166.81,750500002.0
2007-06-25 07:23:00,166.805,166.81,166.79,166.79,1009399990.0
2007-06-25 07:25:00,166.8,166.81,166.8,166.8,956899979.0
2007-06-25 07:26:00,166.8,166.8,166.79,166.8,736000002.0
2007-06-25 07:27:00,166.8,166.8,166.79,166.8,621299987.0
2007-06-25 07:28:00,166.79,166.79,166.77,166.79,1940200002.0
2007-06-25 07:29:00,166.79,166.8,166.78,166.79,1080000008.0
2007-06-25 07:30:00,166.8,166.8,166.79,166.795,489899991.0
2007-06-25 07:31:00,166.795,166.81,166.795,166.8,341299993.0
2007-06-25 07:32:00,166.8,166.81,166.8,166.81,843899989.0
2007-06-25 07:33:00,166.81,166.81,166.78,166.79,860299997.0
2007-06-25 07:34:00,166.79,166.8,166.79,166.8,668300006.0
2007-06-25 07:35:00,166.8,166.81,166.785,166.785,1266800005.0
2007-06-25 07:36:00,166.79,166.8,166.79,166.8,476199995.0
2007-06-25 07:37:00,166.8,166.81,166.79,166.79,386600001.0
2007-06-25 07:38:00,166.79,166.8,166.79,166.8,427200014.0
2007-06-25 07:39:00,166.8,166.8,166.79,166.79,381600009.0
2007-06-25 07:41:00,166.77,166.77,166.76,166.77,62999998.0
2007-06-25 07:42:00,166.79,166.79,166.78,166.78,62999998.0
2007-06-25 07:43:00,166.79,166.79,166.78,166.78,194999998.0
2007-06-25 07:44:00,166.78,166.785,166.78,166.785,148400003.0
2007-06-25 07:45:00,166.79,166.79,166.79,166.79,392199996.0
2007-06-25 07:46:00,166.79,166.79,166.765,166.77,642399989.0
2007-06-25 07:47:00,166.77,166.77,166.765,166.765,173000000.0
2007-06-25 07:48:00,166.77,166.77,166.765,166.765,213600000.0
2007-06-25 07:49:00,166.77,166.78,166.77,166.78,295999999.0
2007-06-25 07:50:00,166.78,166.79,166.78,166.78,610400016.0
2007-06-25 07:51:00,166.78,166.79,166.775,166.78,608499999.0
2007-06-25 07:52:00,166.78,166.78,166.78,166.78,547600005.0
2007-06-25 07:53:00,166.78,166.78,166.77,166.78,329200005.0
2007-06-25 07:54:00,166.78,166.78,166.72,166.745,1291500003.0
2007-06-25 07:55:00,166.75,166.76,166.75,166.75,539599994.0
2007-06-25 07:56:00,166.76,166.77,166.745,166.745,1007399996.0
2007-06-25 07:57:00,166.745,166.75,166.745,166.745,396600003.0
2007-06-25 07:58:00,166.745,166.75,166.71,166.715,1018399994.0
2007-06-25 07:59:00,166.72,166.73,166.7,166.72,1686299994.0
2007-06-25 08:00:00,166.7,166.7,166.68,166.7,1175399998.0
2007-06-25 08:01:00,166.71,166.73,166.71,166.72,1175399998.0
2007-06-25 08:02:00,166.72,166.73,166.72,166.73,884499980.0
2007-06-25 08:03:00,166.73,166.73,166.72,166.73,131900000.0
2007-06-25 08:04:00,166.71,166.74,166.71,166.71,718399983.0
2007-06-25 08:05:00,166.72,166.74,166.7,166.7,718399983.0
2007-06-25 08:06:00,166.72,166.72,166.71,166.715,718399983.0
2007-06-25 08:07:00,166.71,166.74,166.71,166.73,1379099987.0
2007-06-25 08:08:00,166.72,166.72,166.68,166.7,1379099987.0
2007-06-25 08:09:00,166.72,166.75,166.72,166.75,1379099987.0
2007-06-25 08:10:00,166.75,166.76,166.745,166.745,1416599978.0
2007-06-25 08:11:00,166.75,166.75,166.72,166.72,1151100003.0
2007-06-25 08:12:00,166.71,166.73,166.71,166.73,2103699999.0
2007-06-25 08:13:00,166.75,166.76,166.74,166.75,2103699999.0
2007-06-25 08:14:00,166.75,166.76,166.75,166.75,2046799997.0
2007-06-25 08:15:00,166.75,166.75,166.73,166.73,794899998.0
2007-06-25 08:16:00,166.74,166.75,166.74,166.74,840400002.0
2007-06-25 08:17:00,166.73,166.75,166.73,166.74,1635800023.0
2007-06-25 08:18:00,166.74,166.74,166.7,166.71,1767200004.0
2007-06-25 08:19:00,166.71,166.74,166.71,166.74,1392499998.0
2007-06-25 08:20:00,166.73,166.73,166.705,166.73,2070100004.0
2007-06-25 08:21:00,166.69,166.73,166.69,166.73,1260599995.0
2007-06-25 08:22:00,166.72,166.73,166.7,166.72,1260599995.0
2007-06-25 08:23:00,166.71,166.73,166.7,166.71,1260599995.0
2007-06-25 08:24:00,166.73,166.74,166.73,166.73,1260599995.0
2007-06-25 08:25:00,166.73,166.73,166.715,166.73,1200499991.0
2007-06-25 08:26:00,166.725,166.73,166.72,166.72,577400010.0
2007-06-25 08:27:00,166.72,166.72,166.72,166.72,953000009.0
2007-06-25 08:28:00,166.725,166.74,166.72,166.725,1559299992.0
2007-06-25 08:29:00,166.725,166.74,166.72,166.72,501400001.0
2007-06-25 08:30:00,166.71,166.72,166.69,166.7,2045999998.0
2007-06-25 08:31:00,166.69,166.7,166.675,166.68,2045999998.0
2007-06-25 08:32:00,166.69,166.69,166.68,166.68,475099997.0
2007-06-25 08:33:00,166.68,166.68,166.66,166.66,1354200000.0
2007-06-25 08:34:00,166.66,166.67,166.65,166.66,1021600013.0
2007-06-25 08:35:00,166.64,166.67,166.64,166.65,2098899999.0
2007-06-25 08:36:00,166.645,166.65,166.615,166.62,2098899999.0
2007-06-25 08:37:00,166.62,166.64,166.62,166.63,1427599988.0
2007-06-25 08:38:00,166.63,166.63,166.585,166.6,1516999997.0
2007-06-25 08:39:00,166.58,166.59,166.56,166.57,1983800010.0
2007-06-25 08:40:00,166.565,166.58,166.53,166.53,1983800010.0
2007-06-25 08:41:00,166.52,166.52,166.47,166.49,1197299992.0
2007-06-25 08:42:00,166.5,166.54,166.49,166.53,1197299992.0
2007-06-25 08:43:00,166.52,166.53,166.46,166.46,1197299992.0
2007-06-25 08:44:00,166.47,166.48,166.44,166.48,1197299992.0
2007-06-25 08:45:00,166.47,166.48,166.46,166.48,1197299992.0
2007-06-25 08:46:00,166.49,166.53,166.485,166.53,1197299992.0
2007-06-25 08:47:00,166.53,166.53,166.505,166.52,1591699993.0
2007-06-25 08:48:00,166.52,166.54,166.51,166.54,1216499989.0
2007-06-25 08:49:00,166.53,166.54,166.52,166.53,2009100015.0
2007-06-25 08:50:00,166.54,166.58,166.54,166.56,2009100015.0
2007-06-25 08:51:00,166.59,166.63,166.58,166.63,2009100015.0
2007-06-25 08:52:00,166.61,166.62,166.57,166.58,1322199999.0
2007-06-25 08:53:00,166.57,166.57,166.55,166.56,1322199999.0
2007-06-25 08:54:00,166.57,166.58,166.56,166.57,1322199999.0
2007-06-25 08:55:00,166.58,166.59,166.57,166.57,1322199999.0
2007-06-25 08:56:00,166.56,166.6,166.56,166.59,1905600001.0
2007-06-25 08:57:00,166.595,166.61,166.58,166.59,1905600001.0
2007-06-25 08:58:00,166.59,166.61,166.585,166.605,749099992.0
2007-06-25 08:59:00,166.61,166.615,166.6,166.615,1251000000.0
2007-06-25 09:00:00,166.61,166.61,166.58,166.58,1858599996.0
2007-06-25 09:01:00,166.57,166.57,166.54,166.54,1858599996.0
2007-06-25 09:02:00,166.56,166.57,166.535,166.55,1858599996.0
2007-06-25 09:03:00,166.55,166.575,166.55,166.56,1374299994.0
2007-06-25 09:04:00,166.55,166.56,166.55,166.55,1878999996.0
2007-06-25 09:05:00,166.57,166.58,166.56,166.58,1878999996.0
2007-06-25 09:06:00,166.58,166.59,166.57,166.58,1282600005.0
2007-06-25 09:07:00,166.58,166.58,166.57,166.58,1405100009.0
2007-06-25 09:08:00,166.58,166.58,166.57,166.57,1221499997.0
2007-06-25 09:09:00,166.57,166.6,166.57,166.57,1561700007.0
2007-06-25 09:10:00,166.57,166.57,166.54,166.55,1210500001.0
2007-06-25 09:11:00,166.55,166.59,166.55,166.56,1861199999.0
2007-06-25 09:12:00,166.55,166.55,166.49,166.49,1704300015.0
2007-06-25 09:13:00,166.5,166.5,166.42,166.43,1704300015.0
2007-06-25 09:14:00,166.42,166.43,166.33,166.36,1704300015.0
2007-06-25 09:15:00,166.37,166.41,166.37,166.4,1704300015.0
2007-06-25 09:16:00,166.39,166.4,166.37,166.39,1704300015.0
2007-06-25 09:17:00,166.38,166.38,166.28,166.28,1704300015.0
2007-06-25 09:18:00,166.29,166.29,166.26,166.29,1704300015.0
2007-06-25 09:19:00,166.33,166.34,166.32,166.33,1704300015.0
2007-06-25 09:20:00,166.34,166.38,166.33,166.365,1625200009.0
2007-06-25 09:21:00,166.37,166.4,166.365,166.38,1477200009.0
2007-06-25 09:22:00,166.38,166.39,166.375,166.375,1537399996.0
2007-06-25 09:23:00,166.375,166.41,166.375,166.41,1105399998.0
2007-06-25 09:24:00,166.41,166.44,166.395,166.44,1674700004.0
2007-06-25 09:25:00,166.44,166.45,166.43,166.45,797100004.0
2007-06-25 09:26:00,166.43,166.46,166.43,166.45,1333299996.0
2007-06-25 09:27:00,166.46,166.46,166.44,166.45,1333299996.0
2007-06-25 09:28:00,166.46,166.49,166.46,166.48,1333299996.0
2007-06-25 09:29:00,166.48,166.49,166.47,166.47,958700012.0
2007-06-25 09:30:00,166.47,166.47,166.425,166.435,2123799985.0
2007-06-25 09:31:00,166.435,166.45,166.435,166.44,766200005.0
2007-06-25 09:32:00,166.44,166.45,166.42,166.42,1045200006.0
2007-06-25 09:33:00,166.42,166.44,166.42,166.43,902600010.0
2007-06-25 09:34:00,166.425,166.425,166.4,166.41,1278999999.0
2007-06-25 09:35:00,166.4,166.42,166.39,166.41,1015900006.0
2007-06-25 09:36:00,166.42,166.43,166.405,166.405,1015900006.0
2007-06-25 09:37:00,166.405,166.41,166.38,166.385,1216299988.0
2007-06-25 09:38:00,166.4,166.42,166.375,166.4,1702200011.0
2007-06-25 09:39:00,166.4,166.4,166.315,166.34,1200099997.0
2007-06-25 09:40:00,166.335,166.345,166.315,166.34,1094999996.0
2007-06-25 09:41:00,166.34,166.37,166.34,166.36,1137799994.0
2007-06-25 09:42:00,166.36,166.4,166.36,166.4,1551099999.0
2007-06-25 09:43:00,166.4,166.43,166.4,166.42,1568499995.0
2007-06-25 09:44:00,166.42,166.42,166.37,166.39,1381299998.0
2007-06-25 09:45:00,166.4,166.4,166.37,166.385,1381299998.0
2007-06-25 09:46:00,166.37,166.38,166.36,166.37,2125800001.0
2007-06-25 09:47:00,166.38,166.39,166.36,166.39,2125800001.0
2007-06-25 09:48:00,166.38,166.39,166.35,166.35,1295099996.0
2007-06-25 09:49:00,166.35,166.37,166.35,166.365,2043199999.0
2007-06-25 09:50:00,166.36,166.36,166.32,166.32,1681199995.0
2007-06-25 09:51:00,166.31,166.32,166.3,166.31,1622099991.0
2007-06-25 09:52:00,166.31,166.34,166.31,166.34,1622099991.0
2007-06-25 09:53:00,166.31,166.32,166.31,166.32,1467200004.0
2007-06-25 09:54:00,166.31,166.31,166.25,166.26,1467200004.0
2007-06-25 09:55:00,166.28,166.29,166.26,166.28,1467200004.0
2007-06-25 09:56:00,166.28,166.28,166.26,166.28,1945500000.0
2007-06-25 09:57:00,166.3,166.32,166.29,166.32,1945500000.0
2007-06-25 09:58:00,166.32,166.35,166.32,166.35,1181800006.0
2007-06-25 09:59:00,166.35,166.36,166.34,166.34,545000003.0
2007-06-25 10:00:00,166.34,166.35,166.34,166.35,429700006.0
2007-06-25 10:01:00,166.35,166.35,166.34,166.34,1095299999.0
2007-06-25 10:02:00,166.34,166.35,166.3,166.31,1344299978.0
2007-06-25 10:03:00,166.31,166.31,166.29,166.3,1775299987.0
2007-06-25 10:04:00,166.3,166.3,166.27,166.27,2043700001.0
2007-06-25 10:05:00,166.28,166.28,166.24,166.25,1000900001.0
2007-06-25 10:06:00,166.27,166.28,166.24,166.27,1000900001.0
2007-06-25 10:07:00,166.27,166.29,166.245,166.25,608900001.0
2007-06-25 10:08:00,166.25,166.25,166.2,166.23,843000000.0
2007-06-25 10:09:00,166.27,166.31,166.265,166.3,843000000.0
2007-06-25 10:10:00,166.3,166.31,166.3,166.31,1982500015.0
2007-06-25 10:11:00,166.31,166.31,166.26,166.27,2062700001.0
2007-06-25 10:12:00,166.27,166.27,166.235,166.24,1956000005.0
2007-06-25 10:13:00,166.24,166.25,166.21,166.23,1692299975.0
2007-06-25 10:14:00,166.22,166.24,166.22,166.24,1692299975.0
2007-06-25 10:15:00,166.24,166.25,166.23,166.24,1692299975.0
2007-06-25 10:16:00,166.24,166.25,166.235,166.245,801199998.0
2007-06-25 10:17:00,166.24,166.26,166.24,166.25,1088099993.0
2007-06-25 10:18:00,166.26,166.26,166.23,166.23,1718999983.0
2007-06-25 10:19:00,166.23,166.245,166.225,166.225,1344900004.0
2007-06-25 10:20:00,166.22,166.23,166.21,166.21,1641800000.0
2007-06-25 10:21:00,166.21,166.24,166.21,166.24,1641800000.0
2007-06-25 10:22:00,166.22,166.24,166.22,166.22,1604400007.0
2007-06-25 10:23:00,166.23,166.25,166.21,166.21,1604400007.0
2007-06-25 10:24:00,166.23,166.25,166.2,166.24,1604400007.0
2007-06-25 10:25:00,166.23,166.24,166.19,166.19,1604400007.0
2007-06-25 10:26:00,166.18,166.2,166.15,166.2,1604400007.0
2007-06-25 10:27:00,166.21,166.21,166.17,166.2,1604400007.0
2007-06-25 10:28:00,166.21,166.25,166.21,166.25,1604400007.0
2007-06-25 10:29:00,166.23,166.24,166.23,166.24,1213899997.0
2007-06-25 10:30:00,166.23,166.24,166.21,166.21,1213899997.0
2007-06-25 10:31:00,166.2,166.22,166.18,166.2,1213899997.0
2007-06-25 10:32:00,166.23,166.23,166.21,166.22,1213899997.0
2007-06-25 10:33:00,166.22,166.23,166.21,166.22,1326399993.0
2007-06-25 10:34:00,166.22,166.26,166.22,166.26,1224799993.0
2007-06-25 10:35:00,166.26,166.27,166.255,166.255,1224799993.0
2007-06-25 10:36:00,166.25,166.27,166.24,166.27,590299999.0
2007-06-25 10:37:00,166.28,166.31,166.28,166.3,590299999.0
2007-06-25 10:38:00,166.31,166.34,166.31,166.31,590299999.0
2007-06-25 10:39:00,166.33,166.33,166.305,166.31,590299999.0
2007-06-25 10:40:00,166.31,166.31,166.285,166.29,1270200015.0
2007-06-25 10:41:00,166.29,166.33,166.285,166.33,1366199998.0
2007-06-25 10:42:00,166.33,166.37,166.33,166.34,1722300021.0
2007-06-25 10:43:00,166.34,166.34,166.31,166.31,973199987.0
2007-06-25 10:44:00,166.31,166.31,166.31,166.31,1320099998.0
2007-06-25 10:45:00,166.32,166.32,166.31,166.32,1320099998.0
2007-06-25 10:46:00,166.32,166.33,166.32,166.32,772899993.0
2007-06-25 10:47:00,166.32,166.33,166.3,166.3,288899999.0
2007-06-25 10:48:00,166.3,166.32,166.295,166.31,793200009.0
2007-06-25 10:49:00,166.31,166.31,166.3,166.31,283400001.0
2007-06-25 10:50:00,166.31,166.32,166.31,166.31,145600000.0
2007-06-25 10:51:00,166.28,166.29,166.26,166.29,2048799989.0
2007-06-25 10:52:00,166.3,166.32,166.26,166.265,2048799989.0
2007-06-25 10:53:00,166.26,166.26,166.21,166.21,1309699997.0
2007-06-25 10:54:00,166.2,166.2,166.17,166.17,1309699997.0
2007-06-25 10:55:00,166.19,166.2,166.17,166.18,1309699997.0
2007-06-25 10:56:00,166.17,166.17,166.11,166.12,1983000000.0
2007-06-25 10:57:00,166.11,166.12,166.07,166.1,1983000000.0
2007-06-25 10:58:00,166.11,166.12,166.08,166.1,1983000000.0
2007-06-25 10:59:00,166.07,166.1,166.07,166.09,1374200008.0
2007-06-25 11:00:00,166.1,166.11,166.09,166.1,1374200008.0
2007-06-25 11:01:00,166.09,166.13,166.08,166.11,1374200008.0
2007-06-25 11:02:00,166.1,166.15,166.1,166.15,1374200008.0
2007-06-25 11:03:00,166.16,166.18,166.15,166.175,1374200008.0
2007-06-25 11:04:00,166.16,166.17,166.16,166.16,1338499998.0
2007-06-25 11:05:00,166.17,166.17,166.15,166.17,1338499998.0
2007-06-25 11:06:00,166.17,166.19,166.16,166.18,2012599988.0
2007-06-25 11:07:00,166.16,166.18,166.16,166.18,1656300015.0
2007-06-25 11:08:00,166.17,166.21,166.17,166.18,1656300015.0
2007-06-25 11:09:00,166.19,166.22,166.19,166.22,1656300015.0
2007-06-25 11:10:00,166.22,166.24,166.21,166.235,1372300005.0
2007-06-25 11:11:00,166.24,166.25,166.22,166.24,2020699997.0
2007-06-25 11:12:00,166.23,166.23,166.2,166.2,1876700006.0
2007-06-25 11:13:00,166.21,166.21,166.18,166.18,1876700006.0
2007-06-25 11:14:00,166.19,166.2,166.19,166.19,1876700006.0
2007-06-25 11:15:00,166.18,166.18,166.14,166.16,1876700006.0
2007-06-25 11:16:00,166.15,166.16,166.12,166.15,1876700006.0
2007-06-25 11:17:00,166.14,166.18,166.14,166.17,1876700006.0
2007-06-25 11:18:00,166.18,166.2,166.175,166.2,1876700006.0
2007-06-25 11:19:00,166.19,166.21,166.18,166.2,1759899988.0
2007-06-25 11:20:00,166.2,166.21,166.19,166.21,1759899988.0
2007-06-25 11:21:00,166.21,166.22,166.2,166.21,1876499996.0
2007-06-25 11:22:00,166.21,166.22,166.21,166.21,1421400003.0
2007-06-25 11:23:00,166.21,166.21,166.2,166.2,1611500001.0
2007-06-25 11:24:00,166.2,166.2,166.195,166.195,165200000.0
2007-06-25 11:25:00,166.2,166.21,166.2,166.2,598599994.0
2007-06-25 11:26:00,166.2,166.2,166.19,166.2,129599999.0
2007-06-25 11:27:00,166.2,166.22,166.185,166.21,855700003.0
2007-06-25 11:28:00,166.215,166.23,166.21,166.22,1722200001.0
2007-06-25 11:29:00,166.225,166.23,166.225,166.23,157000000.0
2007-06-25 11:30:00,166.23,166.23,166.22,166.22,829200000.0
2007-06-25 11:31:00,166.225,166.24,166.22,166.23,1692999989.0
2007-06-25 11:32:00,166.23,166.23,166.22,166.22,510900006.0
2007-06-25 11:33:00,166.22,166.23,166.22,166.22,616300002.0
2007-06-25 11:34:00,166.22,166.22,166.22,166.22,146399998.0
2007-06-25 11:35:00,166.22,166.22,166.21,166.21,425000006.0
2007-06-25 11:36:00,166.22,166.22,166.14,166.14,1954400008.0
2007-06-25 11:37:00,166.13,166.13,166.12,166.13,1819200001.0
2007-06-25 11:38:00,166.14,166.14,166.07,166.09,1819200001.0
2007-06-25 11:39:00,166.1,166.14,166.1,166.115,1819200001.0
2007-06-25 11:40:00,166.1,166.16,166.1,166.15,1370399992.0
2007-06-25 11:41:00,166.14,166.16,166.14,166.14,1370399992.0
2007-06-25 11:42:00,166.15,166.165,166.14,166.155,1370399992.0
2007-06-25 11:43:00,166.155,166.17,166.155,166.17,541100001.0
2007-06-25 11:44:00,166.17,166.2,166.165,166.2,1045300000.0
2007-06-25 11:45:00,166.2,166.2,166.17,166.18,1232099994.0
2007-06-25 11:46:00,166.19,166.21,166.19,166.2,1232099994.0
2007-06-25 11:47:00,166.2,166.22,166.2,166.21,1562699973.0
2007-06-25 11:48:00,166.19,166.2,166.17,166.17,881400001.0
2007-06-25 11:49:00,166.175,166.18,166.155,166.17,881400001.0
2007-06-25 11:50:00,166.17,166.18,166.155,166.155,1701299997.0
2007-06-25 11:51:00,166.16,166.17,166.155,166.17,1058499979.0
2007-06-25 11:52:00,166.17,166.21,166.16,166.205,1451899996.0
2007-06-25 11:53:00,166.21,166.21,166.2,166.2,332800000.0
2007-06-25 11:54:00,166.18,166.18,166.16,166.17,1695799997.0
2007-06-25 11:55:00,166.18,166.19,166.16,166.17,1695799997.0
2007-06-25 11:56:00,166.17,166.18,166.135,166.15,1695799997.0
2007-06-25 11:57:00,166.15,166.17,166.15,166.17,669725003.0
2007-06-25 11:58:00,166.17,166.17,166.13,166.13,1277699990.0
2007-06-25 11:59:00,166.15,166.15,166.06,166.06,1170899992.0
2007-06-25 12:00:00,166.05,166.05,165.99,165.99,1170899992.0
2007-06-25 12:01:00,166.0,166.03,165.995,166.02,1170899992.0
2007-06-25 12:02:00,166.02,166.035,166.01,166.02,1638199997.0
2007-06-25 12:03:00,166.02,166.02,165.98,165.99,1623499998.0
2007-06-25 12:04:00,165.97,165.99,165.97,165.97,1975699998.0
2007-06-25 12:05:00,165.96,165.96,165.91,165.93,1975699998.0
2007-06-25 12:06:00,165.94,165.95,165.92,165.93,1975699998.0
2007-06-25 12:07:00,165.945,165.96,165.945,165.945,1975699998.0
2007-06-25 12:08:00,165.945,165.96,165.945,165.955,2005199988.0
2007-06-25 12:09:00,165.95,165.97,165.95,165.95,1640499996.0
2007-06-25 12:10:00,165.95,165.96,165.94,165.955,1869300008.0
2007-06-25 12:11:00,165.95,165.95,165.94,165.95,1381899994.0
2007-06-25 12:12:00,165.97,166.01,165.97,165.99,1381899994.0
2007-06-25 12:13:00,166.0,166.0,165.955,165.975,1670600002.0
2007-06-25 12:14:00,165.98,165.99,165.975,165.98,1466600008.0
2007-06-25 12:15:00,165.98,166.0,165.97,165.985,1940299990.0
2007-06-25 12:16:00,166.0,166.0,165.98,165.99,684200002.0
2007-06-25 12:17:00,165.99,166.02,165.99,166.02,1057199995.0
2007-06-25 12:18:00,166.02,166.04,166.01,166.04,1320300000.0
2007-06-25 12:19:00,166.04,166.04,166.02,166.03,478700002.0
2007-06-25 12:20:00,166.03,166.06,166.02,166.055,899199998.0
2007-06-25 12:21:00,166.05,166.07,166.04,166.04,786200006.0
2007-06-25 12:22:00,166.055,166.07,166.05,166.07,786200006.0
2007-06-25 12:23:00,166.06,166.08,166.06,166.07,1126300009.0
2007-06-25 12:24:00,166.075,166.09,166.045,166.045,1126300009.0
2007-06-25 12:25:00,166.055,166.06,166.005,166.025,1557790100.0
2007-06-25 12:26:00,166.025,166.04,165.99,165.99,1503899988.0
2007-06-25 12:27:00,165.99,166.0,165.97,166.0,1695300024.0
2007-06-25 12:28:00,166.01,166.01,165.97,165.97,1695300024.0
2007-06-25 12:29:00,165.98,166.0,165.96,166.0,1695300024.0
2007-06-25 12:30:00,166.0,166.05,166.0,166.05,1695300024.0
2007-06-25 12:31:00,166.02,166.06,166.02,166.06,1027299998.0
2007-06-25 12:32:00,166.065,166.08,166.065,166.07,1027299998.0
2007-06-25 12:33:00,166.07,166.07,166.05,166.06,213800000.0
2007-06-25 12:34:00,166.07,166.08,166.05,166.07,1317300005.0
2007-06-25 12:35:00,166.06,166.08,166.05,166.07,2000600020.0
2007-06-25 12:36:00,166.07,166.08,166.06,166.07,681200002.0
2007-06-25 12:37:00,166.07,166.07,166.06,166.06,174399999.0
2007-06-25 12:38:00,166.06,166.06,166.04,166.06,737400001.0
2007-06-25 12:39:00,166.06,166.07,166.06,166.07,102400000.0
2007-06-25 12:40:00,166.07,166.08,166.07,166.07,673199996.0
2007-06-25 12:41:00,166.07,166.075,166.07,166.07,877199999.0
2007-06-25 12:42:00,166.07,166.1,166.06,166.1,1671200002.0
2007-06-25 12:43:00,166.1,166.11,166.1,166.1,1599999963.0
2007-06-25 12:44:00,166.1,166.11,166.09,166.1,953599980.0
2007-06-25 12:45:00,166.1,166.1,166.09,166.1,608799991.0
2007-06-25 12:46:00,166.1,166.1,166.085,166.1,272900002.0
2007-06-25 12:47:00,166.1,166.1,166.09,166.09,483499997.0
2007-06-25 12:48:00,166.09,166.09,166.09,166.09,996000012.0
2007-06-25 12:49:00,166.09,166.09,166.09,166.09,105200000.0
2007-06-25 12:50:00,166.09,166.09,166.09,166.09,215200001.0
2007-06-25 12:51:00,166.09,166.09,166.04,166.05,1679599995.0
2007-06-25 12:52:00,166.06,166.06,166.05,166.06,594999992.0
2007-06-25 12:53:00,166.06,166.07,166.05,166.05,974000018.0
2007-06-25 12:54:00,166.07,166.07,166.05,166.05,804600001.0
2007-06-25 12:55:00,166.06,166.07,166.055,166.06,804600001.0
2007-06-25 12:56:00,166.06,166.07,166.06,166.07,628200003.0
2007-06-25 12:57:00,166.07,166.07,166.07,166.07,639199990.0
2007-06-25 12:58:00,166.06,166.08,166.06,166.08,520599997.0
2007-06-25 12:59:00,166.08,166.09,166.055,166.055,1858000015.0
2007-06-25 13:00:00,166.05,166.07,166.05,166.06,927299998.0
2007-06-25 13:01:00,166.06,166.08,166.06,166.07,1816099964.0
2007-06-25 13:02:00,166.07,166.09,166.07,166.08,1308699991.0
2007-06-25 13:03:00,166.06,166.13,166.06,166.12,1629899996.0
2007-06-25 13:04:00,166.13,166.155,166.13,166.14,1629899996.0
2007-06-25 13:05:00,166.15,166.16,166.15,166.16,2070299994.0
2007-06-25 13:06:00,166.14,166.14,166.12,166.13,623400002.0
2007-06-25 13:07:00,166.14,166.14,166.1,166.1,623400002.0
2007-06-25 13:08:00,166.09,166.1,166.08,166.09,623400002.0
2007-06-25 13:09:00,166.09,166.1,166.08,166.08,623400002.0
2007-06-25 13:10:00,166.09,166.1,166.05,166.05,1573899998.0
2007-06-25 13:11:00,166.06,166.07,166.04,166.06,1573899998.0
2007-06-25 13:12:00,166.06,166.06,166.045,166.06,376900001.0
2007-06-25 13:13:00,166.05,166.07,166.05,166.07,611899996.0
2007-06-25 13:14:00,166.07,166.08,166.06,166.07,571699998.0
2007-06-25 13:15:00,166.08,166.09,166.07,166.07,642999998.0
2007-06-25 13:16:00,166.07,166.09,166.07,166.09,885900003.0
2007-06-25 13:17:00,166.09,166.1,166.09,166.1,287700000.0
2007-06-25 13:18:00,166.1,166.12,166.09,166.11,1447800008.0
2007-06-25 13:19:00,166.11,166.13,166.105,166.12,393900002.0
2007-06-25 13:20:00,166.12,166.14,166.12,166.12,416800002.0
2007-06-25 13:21:00,166.12,166.15,166.105,166.15,1405899994.0
2007-06-25 13:22:00,166.15,166.17,166.15,166.17,819000003.0
2007-06-25 13:23:00,166.17,166.17,166.15,166.16,321500000.0
2007-06-25 13:24:00,166.16,166.17,166.15,166.15,198400000.0
2007-06-25 13:25:00,166.16,166.16,166.15,166.15,96800003.0
2007-06-25 13:26:00,166.15,166.15,166.15,166.15,50400000.0
2007-06-25 13:27:00,166.15,166.15,166.15,166.15,36800000.0
2007-06-25 13:28:00,166.15,166.16,166.14,166.16,991399995.0
2007-06-25 13:29:00,166.16,166.16,166.16,166.16,16000000.0
2007-06-25 13:30:00,166.16,166.17,166.16,166.16,332500000.0
2007-06-25 13:31:00,166.16,166.18,166.16,166.18,723100008.0
2007-06-25 13:32:00,166.18,166.19,166.18,166.19,1052799998.0
2007-06-25 13:33:00,166.19,166.19,166.18,166.18,151900002.0
2007-06-25 13:34:00,166.19,166.2,166.17,166.18,1242599985.0
2007-06-25 13:35:00,166.18,166.19,166.15,166.16,1905600002.0
2007-06-25 13:36:00,166.16,166.16,166.09,166.09,1351799994.0
2007-06-25 13:37:00,166.08,166.08,166.03,166.03,1974299994.0
2007-06-25 13:38:00,166.04,166.09,166.04,166.05,1974299994.0
2007-06-25 13:39:00,166.06,166.07,166.04,166.07,1974299994.0
2007-06-25 13:40:00,166.06,166.08,166.06,166.07,1459700011.0
2007-06-25 13:41:00,166.07,166.07,166.02,166.03,1114600001.0
2007-06-25 13:42:00,166.01,166.02,165.99,166.0,1291900014.0
2007-06-25 13:43:00,166.015,166.04,166.01,166.04,1291900014.0
2007-06-25 13:44:00,166.04,166.06,166.04,166.04,999399994.0
2007-06-25 13:45:00,166.04,166.06,166.04,166.06,494599990.0
2007-06-25 13:46:00,166.06,166.09,166.06,166.09,1129200008.0
2007-06-25 13:47:00,166.07,166.08,166.05,166.07,758600000.0
2007-06-25 13:48:00,166.07,166.08,166.06,166.08,758600000.0
2007-06-25 13:49:00,166.08,166.095,166.07,166.095,1660299997.0
2007-06-25 13:50:00,166.07,166.09,166.05,166.05,1994299974.0
2007-06-25 13:51:00,166.06,166.07,166.05,166.06,1994299974.0
2007-06-25 13:52:00,166.06,166.08,166.06,166.07,696099998.0
2007-06-25 13:53:00,166.07,166.08,166.06,166.07,925599999.0
2007-06-25 13:54:00,166.07,166.07,166.045,166.05,975999988.0
2007-06-25 13:55:00,166.05,166.06,166.02,166.05,1421899993.0
2007-06-25 13:56:00,166.04,166.06,166.04,166.06,782899993.0
2007-06-25 13:57:00,166.08,166.1,166.08,166.1,782899993.0
2007-06-25 13:58:00,166.09,166.11,166.085,166.11,803900008.0
2007-06-25 13:59:00,166.11,166.11,166.095,166.1,1090999980.0
2007-06-25 14:00:00,166.11,166.13,166.1,166.13,1538099993.0
2007-06-25 14:01:00,166.13,166.14,166.11,166.12,1747800000.0
2007-06-25 14:02:00,166.13,166.15,166.13,166.15,1747800000.0
2007-06-25 14:03:00,166.16,166.17,166.15,166.17,1747800000.0
2007-06-25 14:04:00,166.17,166.19,166.17,166.19,1747800000.0
2007-06-25 14:05:00,166.19,166.21,166.18,166.19,2111599970.0
2007-06-25 14:06:00,166.19,166.21,166.19,166.2,1965400001.0
2007-06-25 14:07:00,166.21,166.22,166.2,166.205,1965400001.0
2007-06-25 14:08:00,166.21,166.22,166.2,166.22,1360699995.0
2007-06-25 14:09:00,166.21,166.22,166.2,166.21,2134500011.0
2007-06-25 14:10:00,166.2,166.22,166.2,166.21,2134500011.0
2007-06-25 14:11:00,166.21,166.22,166.2,166.22,2134500011.0
2007-06-25 14:12:00,166.22,166.22,166.2,166.2,2035799998.0
2007-06-25 14:13:00,166.2,166.2,166.16,166.18,2144099998.0
2007-06-25 14:14:00,166.185,166.2,166.17,166.2,2144099998.0
2007-06-25 14:15:00,166.2,166.21,166.19,166.19,2079100009.0
2007-06-25 14:16:00,166.175,166.21,166.175,166.21,2079100009.0
2007-06-25 14:17:00,166.21,166.21,166.2,166.2,1434999995.0
2007-06-25 14:18:00,166.2,166.21,166.2,166.21,712700000.0
2007-06-25 14:19:00,166.21,166.22,166.21,166.21,1418900002.0
2007-06-25 14:20:00,166.21,166.22,166.2,166.21,1676900010.0
2007-06-25 14:21:00,166.21,166.21,166.19,166.21,1676900010.0
2007-06-25 14:22:00,166.2,166.23,166.2,166.22,2059500005.0
2007-06-25 14:23:00,166.22,166.22,166.18,166.2,2059500005.0
2007-06-25 14:24:00,166.2,166.22,166.19,166.22,1704300007.0
2007-06-25 14:25:00,166.22,166.22,166.21,166.22,1704300007.0
2007-06-25 14:26:00,166.23,166.23,166.22,166.22,1899800002.0
2007-06-25 14:27:00,166.23,166.24,166.23,166.24,1899800002.0
2007-06-25 14:28:00,166.25,166.27,166.25,166.27,1899800002.0
2007-06-25 14:29:00,166.28,166.28,166.28,166.28,1899800002.0
2007-06-25 14:30:00,166.29,166.33,166.27,166.33,1899800002.0
2007-06-25 14:31:00,166.32,166.34,166.32,166.33,1899800002.0
2007-06-25 14:32:00,166.34,166.36,166.34,166.35,1899800002.0
2007-06-25 14:33:00,166.36,166.36,166.31,166.34,1899800002.0
2007-06-25 14:34:00,166.33,166.33,166.3,166.31,1899800002.0
2007-06-25 14:35:00,166.3,166.3,166.29,166.3,1899800002.0
2007-06-25 14:36:00,166.29,166.29,166.28,166.28,1899800002.0
2007-06-25 14:37:00,166.29,166.3,166.28,166.28,1899800002.0
2007-06-25 14:38:00,166.29,166.3,166.29,166.3,1899800002.0
2007-06-25 14:39:00,166.31,166.34,166.31,166.34,1899800002.0
2007-06-25 14:40:00,166.33,166.36,166.33,166.36,1899800002.0
2007-06-25 14:41:00,166.37,166.39,166.37,166.38,1899800002.0
2007-06-25 14:42:00,166.39,166.4,166.36,166.37,1899800002.0
2007-06-25 14:43:00,166.36,166.36,166.35,166.35,1899800002.0
2007-06-25 14:44:00,166.36,166.38,166.36,166.38,1899800002.0
2007-06-25 14:45:00,166.39,166.45,166.38,166.43,1899800002.0
2007-06-25 14:46:00,166.44,166.44,166.41,166.44,1899800002.0
2007-06-25 14:47:00,166.45,166.48,166.44,166.48,1899800002.0
2007-06-25 14:48:00,166.47,166.5,166.47,166.49,1899800002.0
2007-06-25 14:49:00,166.48,166.48,166.46,166.47,1899800002.0
2007-06-25 14:50:00,166.46,166.47,166.44,166.46,1899800002.0
2007-06-25 14:51:00,166.45,166.45,166.45,166.45,1899800002.0
2007-06-25 14:52:00,166.44,166.45,166.43,166.45,1899800002.0
2007-06-25 14:53:00,166.46,166.46,166.445,166.45,1899800002.0
2007-06-25 14:54:00,166.43,166.43,166.42,166.42,1824199991.0
2007-06-25 14:55:00,166.41,166.42,166.41,166.42,1824199991.0
2007-06-25 14:56:00,166.41,166.45,166.41,166.45,1824199991.0
2007-06-25 14:57:00,166.465,166.49,166.455,166.47,1824199991.0
2007-06-25 14:58:00,166.46,166.5,166.45,166.5,1461099994.0
2007-06-25 14:59:00,166.51,166.51,166.5,166.505,1461099994.0
2007-06-25 15:00:00,166.51,166.52,166.5,166.52,1621100012.0
2007-06-25 15:01:00,166.53,166.6,166.52,166.59,1621100012.0
2007-06-25 15:02:00,166.58,166.58,166.55,166.56,1621100012.0
2007-06-25 15:03:00,166.58,166.59,166.56,166.56,1621100012.0
2007-06-25 15:04:00,166.56,166.57,166.53,166.535,1675500006.0
2007-06-25 15:05:00,166.52,166.53,166.51,166.53,957800001.0
2007-06-25 15:06:00,166.54,166.54,166.5,166.51,957800001.0
2007-06-25 15:07:00,166.52,166.54,166.52,166.53,957800001.0
2007-06-25 15:08:00,166.52,166.53,166.51,166.51,957800001.0
2007-06-25 15:09:00,166.52,166.53,166.52,166.53,957800001.0
2007-06-25 15:10:00,166.53,166.54,166.52,166.54,1984400020.0
2007-06-25 15:11:00,166.54,166.55,166.53,166.535,321700002.0
2007-06-25 15:12:00,166.54,166.54,166.525,166.535,429200009.0
2007-06-25 15:13:00,166.535,166.535,166.53,166.535,228100001.0
2007-06-25 15:14:00,166.52,166.55,166.52,166.55,1413699988.0
2007-06-25 15:15:00,166.56,166.56,166.53,166.535,1413699988.0
2007-06-25 15:16:00,166.535,166.54,166.535,166.54,356100003.0
2007-06-25 15:17:00,166.54,166.54,166.54,166.54,92800000.0
2007-06-25 15:18:00,166.54,166.54,166.54,166.54,599200003.0
2007-06-25 15:19:00,166.54,166.55,166.54,166.545,639200001.0
2007-06-25 15:20:00,166.545,166.545,166.54,166.54,1161500009.0
2007-06-25 15:21:00,166.535,166.535,166.52,166.52,356799999.0
2007-06-25 15:22:00,166.52,166.52,166.515,166.515,604000002.0
2007-06-25 15:23:00,166.52,166.525,166.515,166.525,132000000.0
2007-06-25 15:24:00,166.52,166.52,166.49,166.49,442000000.0
2007-06-25 15:25:00,166.5,166.5,166.48,166.49,1235500002.0
2007-06-25 15:26:00,166.49,166.51,166.485,166.485,1092900011.0
2007-06-25 15:27:00,166.49,166.49,166.475,166.49,588699998.0
2007-06-25 15:28:00,166.49,166.49,166.48,166.48,728657492.0
2007-06-25 15:29:00,166.48,166.49,166.48,166.485,775799997.0
2007-06-25 15:30:00,166.485,166.5,166.48,166.49,1412500002.0
2007-06-25 15:31:00,166.49,166.5,166.485,166.49,1696199984.0
2007-06-25 15:32:00,166.49,166.5,166.48,166.5,1336100005.0
2007-06-25 15:33:00,166.5,166.5,166.5,166.5,2053899994.0
2007-06-25 15:34:00,166.5,166.51,166.495,166.5,1624300005.0
2007-06-25 15:35:00,166.48,166.5,166.48,166.5,1636800000.0
2007-06-25 15:36:00,166.49,166.53,166.49,166.53,1636800000.0
2007-06-25 15:37:00,166.54,166.54,166.51,166.51,1636800000.0
2007-06-25 15:38:00,166.53,166.53,166.48,166.48,1636800000.0
2007-06-25 15:39:00,166.5,166.5,166.48,166.49,1636800000.0
2007-06-25 15:40:00,166.47,166.49,166.47,166.49,1527499984.0
2007-06-25 15:41:00,166.48,166.49,166.48,166.48,1527499984.0
2007-06-25 15:42:00,166.49,166.5,166.465,166.465,1527499984.0
2007-06-25 15:43:00,166.46,166.46,166.41,166.41,1231500000.0
2007-06-25 15:44:00,166.4,166.43,166.4,166.43,1231500000.0
2007-06-25 15:45:00,166.42,166.47,166.42,166.47,1231500000.0
2007-06-25 15:46:00,166.48,166.48,166.46,166.46,1231500000.0
2007-06-25 15:47:00,166.47,166.47,166.41,166.42,1231500000.0
2007-06-25 15:48:00,166.44,166.44,166.405,166.41,1231500000.0
2007-06-25 15:49:00,166.4,166.41,166.38,166.39,1704999969.0
2007-06-25 15:50:00,166.4,166.4,166.39,166.39,1704999969.0
2007-06-25 15:51:00,166.38,166.39,166.37,166.37,1704999969.0
2007-06-25 15:52:00,166.38,166.39,166.37,166.39,1704999969.0
2007-06-25 15:53:00,166.38,166.4,166.38,166.4,1704999969.0
2007-06-25 15:54:00,166.4,166.42,166.4,166.42,1704999969.0
2007-06-25 15:55:00,166.4,166.41,166.39,166.39,2036399985.0
2007-06-25 15:56:00,166.38,166.39,166.38,166.38,2036399985.0
2007-06-25 15:57:00,166.37,166.38,166.37,166.37,2036399985.0
2007-06-25 15:58:00,166.38,166.4,166.37,166.39,2036399985.0
2007-06-25 15:59:00,166.41,166.42,166.39,166.41,2036399985.0
2007-06-25 16:00:00,166.41,166.45,166.39,166.45,1147000003.0
2007-06-25 16:01:00,166.46,166.48,166.45,166.48,1147000003.0
2007-06-25 16:02:00,166.47,166.51,166.46,166.5,1147000003.0
2007-06-25 16:03:00,166.49,166.5,166.48,166.49,1147000003.0
2007-06-25 16:04:00,166.5,166.5,166.47,166.47,1147000003.0
2007-06-25 16:05:00,166.48,166.48,166.45,166.47,1147000003.0
2007-06-25 16:06:00,166.46,166.47,166.45,166.46,1147000003.0
2007-06-25 16:07:00,166.47,166.47,166.44,166.44,1147000003.0
2007-06-25 16:08:00,166.45,166.45,166.44,166.44,1147000003.0
2007-06-25 16:09:00,166.45,166.46,166.45,166.45,1147000003.0
2007-06-25 16:10:00,166.46,166.48,166.45,166.46,1147000003.0
2007-06-25 16:11:00,166.46,166.47,166.45,166.45,1473599994.0
2007-06-25 16:12:00,166.45,166.45,166.44,166.44,262500004.0
2007-06-25 16:13:00,166.45,166.45,166.43,166.44,262500004.0
2007-06-25 16:14:00,166.43,166.46,166.43,166.46,262500004.0
2007-06-25 16:15:00,166.47,166.48,166.46,166.48,262500004.0
2007-06-25 16:16:00,166.48,166.48,166.47,166.48,262500004.0
2007-06-25 16:17:00,166.49,166.5,166.49,166.5,1926199987.0
2007-06-25 16:18:00,166.51,166.55,166.51,166.54,1926199987.0
2007-06-25 16:19:00,166.53,166.54,166.52,166.52,1926199987.0
2007-06-25 16:20:00,166.51,166.51,166.46,166.5,1926199987.0
2007-06-25 16:21:00,166.49,166.49,166.47,166.47,1926199987.0
2007-06-25 16:22:00,166.48,166.51,166.48,166.5,1926199987.0
2007-06-25 16:23:00,166.51,166.51,166.49,166.49,1926199987.0
2007-06-25 16:24:00,166.5,166.51,166.49,166.5,1926199987.0
2007-06-25 16:25:00,166.49,166.5,166.48,166.48,1926199987.0
2007-06-25 16:26:00,166.49,166.5,166.49,166.5,1926199987.0
2007-06-25 16:27:00,166.51,166.52,166.51,166.51,1926199987.0
2007-06-25 16:28:00,166.51,166.52,166.5,166.51,1542499988.0
2007-06-25 16:29:00,166.52,166.53,166.51,166.53,1542499988.0
2007-06-25 16:30:00,166.54,166.55,166.54,166.55,1542499988.0
2007-06-25 16:31:00,166.54,166.58,166.53,166.57,1178499992.0
2007-06-25 16:32:00,166.58,166.58,166.56,166.57,1178499992.0
2007-06-25 16:33:00,166.58,166.59,166.58,166.59,1178499992.0
2007-06-25 16:34:00,166.57,166.58,166.57,166.57,1363299993.0
2007-06-25 16:35:00,166.57,166.58,166.57,166.57,1363299993.0
2007-06-25 16:36:00,166.55,166.56,166.54,166.55,1169600017.0
2007-06-25 16:37:00,166.54,166.54,166.54,166.54,1169600017.0
2007-06-25 16:38:00,166.53,166.53,166.51,166.51,1169600017.0
2007-06-25 16:39:00,166.52,166.53,166.52,166.52,1169600017.0
2007-06-25 16:40:00,166.5,166.51,166.5,166.51,1589100004.0
2007-06-25 16:41:00,166.5,166.51,166.49,166.51,1589100004.0
2007-06-25 16:42:00,166.49,166.5,166.49,166.5,1589100004.0
2007-06-25 16:43:00,166.51,166.52,166.51,166.52,1589100004.0
2007-06-25 16:44:00,166.51,166.52,166.51,166.51,1589100004.0
2007-06-25 16:45:00,166.52,166.53,166.51,166.53,1589100004.0
2007-06-25 16:46:00,166.53,166.54,166.53,166.54,828599995.0
2007-06-25 16:47:00,166.54,166.54,166.51,166.51,414099998.0
2007-06-25 16:48:00,166.5,166.5,166.49,166.49,414099998.0
2007-06-25 16:49:00,166.48,166.49,166.47,166.49,414099998.0
2007-06-25 16:50:00,166.48,166.5,166.48,166.5,414099998.0
2007-06-25 16:51:00,166.51,166.51,166.5,166.51,414099998.0
2007-06-25 16:52:00,166.49,166.5,166.49,166.5,2034200000.0
2007-06-25 16:53:00,166.51,166.51,166.49,166.5,2034200000.0
2007-06-25 16:54:00,166.5,166.5,166.49,166.49,1607500013.0
2007-06-25 16:55:00,166.49,166.51,166.48,166.51,1344700003.0
2007-06-25 16:56:00,166.5,166.5,166.48,166.48,1344700003.0
2007-06-25 16:57:00,166.48,166.5,166.48,166.49,1344700003.0
2007-06-25 16:58:00,166.47,166.47,166.44,166.46,1827299998.0
2007-06-25 16:59:00,166.45,166.47,166.45,166.45,1827299998.0
2007-06-25 17:00:00,166.44,166.44,166.42,166.42,1827299998.0
2007-06-25 17:01:00,166.43,166.5,166.43,166.5,1827299998.0
2007-06-25 17:02:00,166.51,166.51,166.485,166.49,1827299998.0
2007-06-25 17:03:00,166.49,166.5,166.485,166.49,1918400001.0
2007-06-25 17:04:00,166.47,166.48,166.46,166.48,1778800006.0
2007-06-25 17:05:00,166.47,166.48,166.47,166.47,1778800006.0
2007-06-25 17:06:00,166.48,166.5,166.48,166.5,1778800006.0
2007-06-25 17:07:00,166.49,166.5,166.47,166.49,1778800006.0
2007-06-25 17:08:00,166.505,166.52,166.495,166.505,1778800006.0
2007-06-25 17:09:00,166.49,166.5,166.48,166.49,1136499994.0
2007-06-25 17:10:00,166.48,166.49,166.47,166.48,1136499994.0
2007-06-25 17:11:00,166.47,166.48,166.47,166.48,1136499994.0
2007-06-25 17:12:00,166.5,166.5,166.495,166.5,1136499994.0
2007-06-25 17:13:00,166.49,166.49,166.47,166.48,1267400003.0
2007-06-25 17:14:00,166.49,166.5,166.48,166.49,1267400003.0
2007-06-25 17:15:00,166.47,166.49,166.46,166.49,1462299999.0
2007-06-25 17:16:00,166.5,166.53,166.49,166.53,1462299999.0
2007-06-25 17:17:00,166.54,166.58,166.53,166.53,1462299999.0
2007-06-25 17:18:00,166.55,166.55,166.51,166.53,1462299999.0
2007-06-25 17:19:00,166.53,166.55,166.53,166.55,1602200002.0
2007-06-25 17:20:00,166.55,166.58,166.54,166.565,1796200004.0
2007-06-25 17:21:00,166.55,166.58,166.55,166.58,1882999998.0
2007-06-25 17:22:00,166.59,166.62,166.58,166.61,1882999998.0
2007-06-25 17:23:00,166.62,166.67,166.62,166.64,1882999998.0
2007-06-25 17:24:00,166.66,166.66,166.61,166.63,1882999998.0
2007-06-25 17:25:00,166.6,166.6,166.59,166.6,1414799995.0
2007-06-25 17:26:00,166.59,166.6,166.57,166.57,1414799995.0
2007-06-25 17:27:00,166.6,166.6,166.59,166.59,1414799995.0
2007-06-25 17:28:00,166.59,166.6,166.585,166.595,2137099999.0
2007-06-25 17:29:00,166.595,166.63,166.595,166.625,2046300004.0
2007-06-25 17:30:00,166.63,166.63,166.615,166.615,1783000008.0
2007-06-25 17:31:00,166.61,166.62,166.61,166.61,1684799993.0
2007-06-25 17:32:00,166.64,166.65,166.625,166.64,1684799993.0
2007-06-25 17:33:00,166.62,166.62,166.6,166.61,1283999997.0
2007-06-25 17:34:00,166.62,166.63,166.59,166.6,1283999997.0
2007-06-25 17:35:00,166.61,166.62,166.61,166.61,1283999997.0
2007-06-25 17:36:00,166.61,166.61,166.595,166.6,936399999.0
2007-06-25 17:37:00,166.58,166.59,166.58,166.59,598899999.0
2007-06-25 17:38:00,166.58,166.59,166.58,166.58,598899999.0
2007-06-25 17:39:00,166.6,166.61,166.6,166.605,598899999.0
2007-06-25 17:40:00,166.605,166.61,166.59,166.595,888000000.0
2007-06-25 17:41:00,166.6,166.62,166.6,166.62,1594100000.0
2007-06-25 17:42:00,166.62,166.62,166.585,166.6,1990000000.0
2007-06-25 17:43:00,166.6,166.6,166.565,166.57,1252999998.0
2007-06-25 17:44:00,166.55,166.57,166.54,166.57,1856100007.0
2007-06-25 17:45:00,166.56,166.59,166.56,166.57,1856100007.0
2007-06-25 17:46:00,166.59,166.61,166.585,166.6,1856100007.0
2007-06-25 17:47:00,166.57,166.57,166.56,166.57,886700001.0
2007-06-25 17:48:00,166.585,166.61,166.585,166.61,886700001.0
2007-06-25 17:49:00,166.6,166.6,166.59,166.59,1735600002.0
2007-06-25 17:50:00,166.59,166.59,166.575,166.575,1430799984.0
2007-06-25 17:51:00,166.58,166.59,166.575,166.58,1490399987.0
2007-06-25 17:52:00,166.59,166.59,166.555,166.555,1769500001.0
2007-06-25 17:53:00,166.54,166.59,166.54,166.59,1449500000.0
2007-06-25 17:54:00,166.6,166.61,166.59,166.59,1449500000.0
2007-06-25 17:55:00,166.59,166.59,166.57,166.57,784999998.0
2007-06-25 17:56:00,166.57,166.58,166.57,166.58,892999993.0
2007-06-25 17:57:00,166.57,166.57,166.55,166.56,891599983.0
2007-06-25 17:58:00,166.57,166.57,166.56,166.56,891599983.0
2007-06-25 17:59:00,166.555,166.56,166.545,166.545,1281699989.0
2007-06-25 18:00:00,166.55,166.57,166.535,166.56,1708800003.0
2007-06-25 18:01:00,166.56,166.57,166.56,166.57,721299996.0
2007-06-25 18:02:00,166.57,166.6,166.57,166.6,1377300003.0
2007-06-25 18:03:00,166.6,166.63,166.6,166.63,614899999.0
2007-06-25 18:04:00,166.63,166.64,166.625,166.64,1522700017.0
2007-06-25 18:05:00,166.64,166.67,166.64,166.65,988700006.0
2007-06-25 18:06:00,166.655,166.66,166.65,166.65,600500005.0
2007-06-25 18:07:00,166.63,166.63,166.6,166.62,987800005.0
2007-06-25 18:08:00,166.63,166.63,166.61,166.63,987800005.0
2007-06-25 18:09:00,166.645,166.66,166.635,166.66,987800005.0
2007-06-25 18:10:00,166.66,166.67,166.65,166.67,881400009.0
2007-06-25 18:11:00,166.67,166.67,166.65,166.66,1810299994.0
2007-06-25 18:12:00,166.655,166.67,166.655,166.66,722500000.0
2007-06-25 18:13:00,166.655,166.66,166.64,166.66,1200099992.0
2007-06-25 18:14:00,166.66,166.68,166.66,166.68,1537399999.0
2007-06-25 18:15:00,166.66,166.66,166.65,166.65,1352799990.0
2007-06-25 18:16:00,166.67,166.67,166.655,166.66,1352799990.0
2007-06-25 18:17:00,166.64,166.64,166.62,166.62,1657199995.0
2007-06-25 18:18:00,166.64,166.655,166.64,166.65,1657199995.0
2007-06-25 18:19:00,166.65,166.66,166.65,166.65,894399991.0
2007-06-25 18:20:00,166.63,166.64,166.63,166.64,997200006.0
2007-06-25 18:21:00,166.66,166.67,166.66,166.66,997200006.0
2007-06-25 18:22:00,166.66,166.66,166.65,166.65,968800002.0
2007-06-25 18:23:00,166.65,166.65,166.63,166.64,899399999.0
2007-06-25 18:24:00,166.64,166.64,166.63,166.64,597999996.0
2007-06-25 18:25:00,166.64,166.65,166.64,166.65,797199995.0
2007-06-25 18:26:00,166.65,166.67,166.65,166.655,834599999.0
2007-06-25 18:27:00,166.66,166.66,166.65,166.66,798699999.0
2007-06-25 18:28:00,166.655,166.67,166.655,166.66,849000002.0
2007-06-25 18:29:00,166.66,166.68,166.65,166.66,1667400004.0
2007-06-25 18:30:00,166.66,166.66,166.64,166.64,688500004.0
2007-06-25 18:31:00,166.65,166.65,166.645,166.65,845499986.0
2007-06-25 18:32:00,166.65,166.65,166.64,166.65,540299998.0
2007-06-25 18:33:00,166.65,166.65,166.64,166.65,648000000.0
2007-06-25 18:34:00,166.65,166.66,166.65,166.66,1257100013.0
2007-06-25 18:35:00,166.66,166.66,166.66,166.66,300500002.0
2007-06-25 18:36:00,166.66,166.66,166.66,166.66,384700003.0
2007-06-25 18:37:00,166.66,166.67,166.655,166.66,807999995.0
2007-06-25 18:38:00,166.66,166.67,166.66,166.67,101500000.0
2007-06-25 18:39:00,166.67,166.67,166.66,166.66,979000000.0
2007-06-25 18:40:00,166.66,166.67,166.655,166.66,788800014.0
2007-06-25 18:41:00,166.67,166.67,166.655,166.66,971099999.0
2007-06-25 18:42:00,166.655,166.66,166.65,166.655,871199998.0
2007-06-25 18:43:00,166.66,166.66,166.66,166.66,32200001.0
2007-06-25 18:44:00,166.66,166.66,166.65,166.66,1245000005.0
2007-06-25 18:45:00,166.66,166.66,166.65,166.655,1245000005.0
2007-06-25 18:46:00,166.655,166.66,166.655,166.66,353800000.0
2007-06-25 18:47:00,166.66,166.66,166.66,166.66,1114800010.0
2007-06-25 18:48:00,166.66,166.66,166.66,166.66,12800000.0
2007-06-25 18:49:00,166.66,166.66,166.66,166.66,278400000.0
2007-06-25 18:50:00,166.66,166.67,166.65,166.65,721700002.0
2007-06-25 18:51:00,166.65,166.65,166.64,166.65,1067600003.0
2007-06-25 18:52:00,166.66,166.66,166.65,166.66,1067600003.0
2007-06-25 18:53:00,166.66,166.66,166.65,166.66,853199991.0
2007-06-25 18:54:00,166.66,166.66,166.66,166.66,766800003.0
2007-06-25 18:55:00,166.66,166.66,166.66,166.66,211999990.0
2007-06-25 18:56:00,166.66,166.66,166.66,166.66,520799989.0
2007-06-25 18:57:00,166.66,166.67,166.66,166.66,638399993.0
2007-06-25 18:58:00,166.64,166.64,166.64,166.64,191200000.0
2007-06-25 18:59:00,166.65,166.65,166.64,166.65,191200000.0
2007-06-25 19:00:00,166.64,166.65,166.64,166.65,191200000.0
2007-06-25 19:01:00,166.66,166.66,166.66,166.66,191200000.0
2007-06-25 19:02:00,166.66,166.66,166.65,166.65,358399998.0
2007-06-25 19:03:00,166.65,166.66,166.65,166.66,722399982.0
2007-06-25 19:04:00,166.65,166.66,166.65,166.65,435900001.0
2007-06-25 19:05:00,166.65,166.66,166.65,166.66,740999998.0
2007-06-25 19:06:00,166.655,166.67,166.65,166.67,881399995.0
2007-06-25 19:07:00,166.66,166.67,166.65,166.67,770800004.0
2007-06-25 19:08:00,166.68,166.68,166.68,166.68,770800004.0
2007-06-25 19:09:00,166.68,166.68,166.66,166.67,1090000003.0
2007-06-25 19:10:00,166.67,166.68,166.67,166.68,807899973.0
2007-06-25 19:11:00,166.68,166.68,166.66,166.66,1134499989.0
2007-06-25 19:12:00,166.66,166.67,166.66,166.67,772100000.0
2007-06-25 19:13:00,166.67,166.67,166.66,166.67,123300000.0
2007-06-25 19:14:00,166.67,166.67,166.67,166.67,20000000.0
2007-06-25 19:15:00,166.67,166.67,166.66,166.66,198000000.0
2007-06-25 19:16:00,166.66,166.67,166.655,166.67,364499996.0
2007-06-25 19:17:00,166.67,166.67,166.66,166.66,659200014.0
2007-06-25 19:18:00,166.66,166.67,166.65,166.66,376400012.0
2007-06-25 19:19:00,166.66,166.67,166.66,166.66,273099992.0
2007-06-25 19:20:00,166.66,166.67,166.65,166.67,638299984.0
2007-06-25 19:21:00,166.67,166.68,166.66,166.67,708300002.0
2007-06-25 19:22:00,166.67,166.67,166.67,166.67,4000000.0
2007-06-25 19:23:00,166.67,166.67,166.67,166.67,71900000.0
2007-06-25 19:24:00,166.67,166.68,166.655,166.665,1195900003.0
2007-06-25 19:25:00,166.665,166.67,166.66,166.67,587200011.0
2007-06-25 19:26:00,166.67,166.67,166.67,166.67,34300001.0
2007-06-25 19:27:00,166.67,166.67,166.67,166.67,8000000.0
2007-06-25 19:28:00,166.67,166.67,166.67,166.67,12000000.0
2007-06-25 19:29:00,166.66,166.67,166.66,166.67,978000006.0
2007-06-25 19:30:00,166.67,166.67,166.66,166.66,59900000.0
2007-06-25 19:31:00,166.67,166.67,166.67,166.67,25600000.0
2007-06-25 19:32:00,166.67,166.67,166.66,166.67,965799990.0
2007-06-25 19:33:00,166.67,166.67,166.66,166.67,1241399988.0
2007-06-25 19:34:00,166.66,166.67,166.65,166.65,768399996.0
2007-06-25 19:35:00,166.65,166.66,166.64,166.65,759399990.0
2007-06-25 19:36:00,166.65,166.66,166.65,166.66,507000004.0
2007-06-25 19:37:00,166.66,166.66,166.64,166.64,832700009.0
2007-06-25 19:38:00,166.65,166.65,166.65,166.65,109200000.0
2007-06-25 19:39:00,166.65,166.65,166.64,166.64,195199996.0
2007-06-25 19:40:00,166.64,166.65,166.64,166.65,624299999.0
2007-06-25 19:41:00,166.64,166.65,166.63,166.64,1406800022.0
2007-06-25 19:42:00,166.64,166.64,166.63,166.64,1262500004.0
2007-06-25 19:43:00,166.635,166.65,166.63,166.64,1948399982.0
2007-06-25 19:44:00,166.64,166.65,166.63,166.65,612900006.0
2007-06-25 19:45:00,166.65,166.65,166.65,166.65,3200000.0
2007-06-25 19:46:00,166.64,166.64,166.64,166.64,197500003.0
2007-06-25 19:47:00,166.64,166.67,166.64,166.65,1179599990.0
2007-06-25 19:48:00,166.65,166.65,166.645,166.645,851199998.0
2007-06-25 19:49:00,166.64,166.65,166.64,166.65,467299997.0
2007-06-25 19:50:00,166.65,166.65,166.65,166.65,90000000.0
2007-06-25 19:51:00,166.65,166.65,166.645,166.645,587299992.0
2007-06-25 19:52:00,166.645,166.65,166.64,166.65,320800000.0
2007-06-25 19:53:00,166.64,166.64,166.63,166.63,1143199998.0
2007-06-25 19:54:00,166.64,166.64,166.63,166.64,82999999.0
2007-06-25 19:55:00,166.64,166.65,166.64,166.64,1404100001.0
2007-06-25 19:56:00,166.64,166.64,166.63,166.63,38000000.0
2007-06-25 19:57:00,166.6,166.61,166.6,166.6,705200004.0
2007-06-25 19:58:00,166.61,166.61,166.6,166.6,705200004.0
2007-06-25 19:59:00,166.63,166.64,166.62,166.62,705200004.0
2007-06-25 20:00:00,166.62,166.62,166.6,166.605,1186000001.0
2007-06-25 20:01:00,166.59,166.6,166.59,166.59,868000001.0
2007-06-25 20:02:00,166.62,166.62,166.61,166.62,868000001.0
2007-06-25 20:03:00,166.62,166.62,166.62,166.62,275999995.0
2007-06-25 20:04:00,166.62,166.635,166.61,166.615,2056899984.0
2007-06-25 20:05:00,166.62,166.63,166.615,166.62,306700002.0
2007-06-25 20:06:00,166.62,166.66,166.62,166.65,1682999994.0
2007-06-25 20:07:00,166.65,166.65,166.62,166.62,1289700005.0
2007-06-25 20:08:00,166.62,166.62,166.59,166.6,2078100005.0
2007-06-25 20:09:00,166.59,166.59,166.55,166.55,1540600006.0
2007-06-25 20:10:00,166.56,166.56,166.53,166.53,1540600006.0
2007-06-25 20:11:00,166.52,166.54,166.52,166.54,1540600006.0
2007-06-25 20:12:00,166.545,166.56,166.54,166.56,1540600006.0
2007-06-25 20:13:00,166.52,166.52,166.5,166.52,1393300001.0
2007-06-25 20:14:00,166.51,166.52,166.5,166.51,1393300001.0
2007-06-25 20:15:00,166.51,166.52,166.51,166.51,1155999973.0
2007-06-25 20:16:00,166.51,166.52,166.505,166.51,573199991.0
2007-06-25 20:17:00,166.51,166.52,166.49,166.5,816599989.0
2007-06-25 20:18:00,166.5,166.51,166.475,166.51,1246699997.0
2007-06-25 20:19:00,166.49,166.51,166.49,166.51,140800000.0
2007-06-25 20:20:00,166.53,166.55,166.53,166.55,140800000.0
2007-06-25 20:22:00,166.56,166.56,166.54,166.54,1166999988.0
2007-06-25 20:23:00,166.55,166.56,166.545,166.545,461700001.0
2007-06-25 20:24:00,166.545,166.56,166.54,166.56,492999995.0
2007-06-25 20:25:00,166.56,166.56,166.52,166.52,1212400001.0
2007-06-25 20:26:00,166.52,166.52,166.5,166.52,924900007.0
2007-06-25 20:27:00,166.52,166.52,166.52,166.52,186500002.0
2007-06-25 20:28:00,166.52,166.53,166.52,166.53,434300003.0
2007-06-25 20:29:00,166.53,166.53,166.51,166.51,498400006.0
2007-06-25 20:30:00,166.49,166.49,166.45,166.45,631900014.0
2007-06-25 20:31:00,166.44,166.44,166.43,166.44,631900014.0
2007-06-25 20:32:00,166.46,166.46,166.45,166.46,631900014.0
2007-06-25 20:33:00,166.46,166.46,166.41,166.42,1474799987.0
2007-06-25 20:34:00,166.4,166.4,166.36,166.37,2089200018.0
2007-06-25 20:35:00,166.36,166.39,166.36,166.39,2089200018.0
2007-06-25 20:36:00,166.41,166.44,166.41,166.42,2089200018.0
2007-06-25 20:37:00,166.42,166.45,166.42,166.44,1223400002.0
2007-06-25 20:38:00,166.44,166.46,166.43,166.44,971500004.0
2007-06-25 20:39:00,166.43,166.43,166.42,166.42,1267099979.0
2007-06-25 20:40:00,166.36,166.36,166.34,166.34,1596399985.0
2007-06-25 20:41:00,166.35,166.37,166.35,166.36,1596399985.0
2007-06-25 20:42:00,166.38,166.39,166.37,166.39,1596399985.0
2007-06-25 20:43:00,166.36,166.37,166.34,166.34,1105600006.0
2007-06-25 20:44:00,166.38,166.4,166.37,166.38,1105600006.0
2007-06-25 20:45:00,166.38,166.405,166.375,166.4,1101699990.0
2007-06-25 20:46:00,166.405,166.41,166.38,166.38,1625399992.0
2007-06-25 20:47:00,166.38,166.39,166.36,166.38,1953999984.0
2007-06-25 20:48:00,166.4,166.41,166.39,166.4,1953999984.0
2007-06-25 20:49:00,166.37,166.38,166.35,166.35,2104600009.0
2007-06-25 20:50:00,166.36,166.38,166.32,166.33,2104600009.0
2007-06-25 20:51:00,166.34,166.38,166.33,166.38,2104600009.0
2007-06-25 20:52:00,166.39,166.4,166.38,166.39,2104600009.0
2007-06-25 20:53:00,166.42,166.42,166.4,166.42,2104600009.0
2007-06-25 20:54:00,166.39,166.45,166.39,166.44,1157700002.0
2007-06-25 20:55:00,166.45,166.45,166.42,166.43,1157700002.0
2007-06-25 20:56:00,166.4,166.42,166.37,166.4,1504399995.0
2007-06-25 20:57:00,166.39,166.4,166.37,166.39,1504399995.0
2007-06-25 20:58:00,166.39,166.41,166.39,166.41,1504399995.0
2007-06-25 20:59:00,166.4,166.45,166.4,166.44,1297100006.0
2007-06-25 21:00:00,166.46,166.48,166.44,166.46,1297100006.0
2007-06-25 21:01:00,166.45,166.45,166.41,166.41,1888499994.0
2007-06-25 21:02:00,166.42,166.42,166.41,166.41,1888499994.0
2007-06-25 21:03:00,166.42,166.43,166.4,166.4,1888499994.0
2007-06-25 21:04:00,166.4,166.4,166.37,166.4,1607100002.0
2007-06-25 21:05:00,166.4,166.4,166.39,166.4,665299997.0
2007-06-25 21:06:00,166.4,166.4,166.395,166.395,548500003.0
2007-06-25 21:07:00,166.38,166.39,166.38,166.38,1031900009.0
2007-06-25 21:08:00,166.39,166.41,166.39,166.39,1031900009.0
2007-06-25 21:09:00,166.4,166.41,166.395,166.41,1031900009.0
2007-06-25 21:10:00,166.41,166.41,166.39,166.4,772000002.0
2007-06-25 21:11:00,166.395,166.43,166.395,166.42,1169999999.0
2007-06-25 21:12:00,166.41,166.42,166.41,166.41,548900004.0
2007-06-25 21:13:00,166.405,166.43,166.4,166.43,1611600003.0
2007-06-25 21:14:00,166.42,166.44,166.42,166.435,625100000.0
2007-06-25 21:15:00,166.43,166.46,166.43,166.46,1060600006.0
2007-06-25 21:16:00,166.46,166.48,166.455,166.48,1060600006.0
2007-06-25 21:17:00,166.48,166.49,166.47,166.49,552000003.0
2007-06-25 21:18:00,166.49,166.49,166.48,166.48,844699998.0
2007-06-25 21:19:00,166.48,166.48,166.465,166.48,928500002.0
2007-06-25 21:20:00,166.48,166.48,166.46,166.48,816199994.0
2007-06-25 21:21:00,166.475,166.49,166.47,166.49,376799997.0
2007-06-25 21:22:00,166.48,166.5,166.47,166.49,1542900009.0
2007-06-25 21:23:00,166.5,166.51,166.48,166.49,1542900009.0
2007-06-25 21:24:00,166.49,166.52,166.49,166.51,960700003.0
2007-06-25 21:25:00,166.51,166.51,166.49,166.5,1422700003.0
2007-06-25 21:26:00,166.5,166.5,166.495,166.495,275300001.0
2007-06-25 21:27:00,166.495,166.5,166.475,166.5,782200002.0
2007-06-25 21:28:00,166.5,166.51,166.495,166.495,581700000.0
2007-06-25 21:29:00,166.5,166.51,166.49,166.49,966300004.0
2007-06-25 21:30:00,166.49,166.52,166.49,166.52,957900001.0
2007-06-25 21:31:00,166.51,166.51,166.48,166.48,465500002.0
2007-06-25 21:32:00,166.49,166.5,166.485,166.49,465500002.0
2007-06-25 21:33:00,166.49,166.49,166.48,166.49,1158100008.0
2007-06-25 21:34:00,166.49,166.49,166.46,166.48,1799699985.0
2007-06-25 21:35:00,166.48,166.5,166.48,166.5,679099995.0
2007-06-25 21:36:00,166.5,166.51,166.475,166.475,539999996.0
2007-06-25 21:37:00,166.475,166.48,166.475,166.48,220399998.0
2007-06-25 21:38:00,166.48,166.49,166.47,166.47,408799994.0
2007-06-25 21:39:00,166.47,166.48,166.47,166.47,273600000.0
2007-06-25 21:40:00,166.47,166.48,166.465,166.47,302199998.0
2007-06-25 21:41:00,166.47,166.47,166.465,166.47,543400002.0
2007-06-25 21:42:00,166.47,166.47,166.46,166.46,495199998.0
2007-06-25 21:43:00,166.45,166.47,166.445,166.45,435599995.0
2007-06-25 21:44:00,166.45,166.45,166.45,166.45,76400000.0
2007-06-25 21:45:00,166.45,166.45,166.435,166.44,657200000.0
2007-06-25 21:46:00,166.43,166.43,166.39,166.39,800099994.0
2007-06-25 21:47:00,166.405,166.41,166.4,166.41,800099994.0
2007-06-25 21:48:00,166.41,166.42,166.4,166.41,484800004.0
2007-06-25 21:49:00,166.41,166.41,166.41,166.41,75199997.0
2007-06-25 21:50:00,166.41,166.42,166.405,166.405,907499990.0
2007-06-25 21:51:00,166.41,166.41,166.41,166.41,671199993.0
2007-06-25 21:52:00,166.41,166.41,166.405,166.405,67900000.0
2007-06-25 21:53:00,166.41,166.41,166.41,166.41,87999997.0
2007-06-25 21:54:00,166.41,166.41,166.375,166.38,649799999.0
2007-06-25 21:55:00,166.375,166.38,166.37,166.38,858400002.0
2007-06-25 21:56:00,166.38,166.38,166.37,166.37,150299999.0
2007-06-25 21:57:00,166.38,166.39,166.37,166.38,1785000002.0
2007-06-25 21:58:00,166.38,166.4,166.37,166.37,1185700002.0
2007-06-25 21:59:00,166.37,166.38,166.355,166.38,929899999.0
2007-06-25 22:00:00,166.39,166.39,166.375,166.38,773300008.0
2007-06-25 22:01:00,166.38,166.39,166.37,166.38,214100000.0
2007-06-25 22:02:00,166.37,166.38,166.37,166.38,223999999.0
2007-06-25 22:03:00,166.38,166.41,166.38,166.4,709499994.0
2007-06-25 22:04:00,166.4,166.42,166.4,166.4,220500000.0
2007-06-25 22:05:00,166.4,166.42,166.4,166.42,388400002.0
2007-06-25 22:06:00,166.42,166.42,166.41,166.41,239999997.0
2007-06-25 22:07:00,166.41,166.42,166.41,166.41,92800000.0
2007-06-25 22:08:00,166.41,166.41,166.4,166.4,182399998.0
2007-06-25 22:09:00,166.4,166.41,166.4,166.4,497400002.0
2007-06-25 22:10:00,166.4,166.41,166.4,166.4,1349700002.0
2007-06-25 22:11:00,166.4,166.41,166.4,166.41,436800004.0
2007-06-25 22:12:00,166.4,166.41,166.4,166.4,573400008.0
2007-06-25 22:13:00,166.4,166.4,166.385,166.39,1219899997.0
2007-06-25 22:14:00,166.385,166.4,166.385,166.39,492100002.0
2007-06-25 22:15:00,166.4,166.41,166.4,166.4,116000000.0
2007-06-25 22:16:00,166.41,166.41,166.4,166.41,182799999.0
2007-06-25 22:17:00,166.41,166.42,166.4,166.42,460400000.0
2007-06-25 22:18:00,166.42,166.42,166.41,166.41,269200000.0
2007-06-25 22:19:00,166.42,166.42,166.41,166.42,367999999.0
2007-06-25 22:20:00,166.42,166.42,166.42,166.42,454799994.0
2007-06-25 22:21:00,166.42,166.43,166.42,166.42,474799997.0
2007-06-25 22:22:00,166.42,166.42,166.42,166.42,1001500007.0
2007-06-25 22:23:00,166.42,166.43,166.415,166.42,756500000.0
2007-06-25 22:24:00,166.42,166.42,166.4,166.41,1096099995.0
2007-06-25 22:25:00,166.42,166.42,166.41,166.41,582799989.0
2007-06-25 22:26:00,166.41,166.41,166.41,166.41,254699997.0
2007-06-25 22:27:00,166.41,166.43,166.41,166.42,356499995.0
2007-06-25 22:28:00,166.42,166.42,166.42,166.42,323700000.0
2007-06-25 22:29:00,166.42,166.42,166.41,166.41,283999999.0
2007-06-25 22:30:00,166.41,166.42,166.4,166.41,1664500002.0
2007-06-25 22:31:00,166.41,166.42,166.405,166.41,372000002.0
2007-06-25 22:32:00,166.41,166.42,166.4,166.41,391700000.0
2007-06-25 22:33:00,166.41,166.41,166.41,166.41,863999973.0
2007-06-25 22:34:00,166.41,166.42,166.405,166.405,381799995.0
2007-06-25 22:35:00,166.405,166.42,166.405,166.42,573199999.0
2007-06-25 22:36:00,166.41,166.42,166.41,166.42,150400002.0
2007-06-25 22:37:00,166.42,166.43,166.42,166.43,880500006.0
2007-06-25 22:38:00,166.43,166.43,166.43,166.43,409000007.0
2007-06-25 22:39:00,166.43,166.43,166.42,166.43,829699986.0
2007-06-25 22:40:00,166.425,166.44,166.42,166.425,714999993.0
2007-06-25 22:41:00,166.43,166.44,166.42,166.44,889199996.0
2007-06-25 22:42:00,166.43,166.43,166.42,166.43,420199998.0
2007-06-25 22:43:00,166.43,166.43,166.43,166.43,420199998.0
2007-06-25 22:44:00,166.43,166.44,166.43,166.43,481500001.0
2007-06-25 22:45:00,166.43,166.44,166.43,166.44,1439100000.0
2007-06-25 22:46:00,166.44,166.48,166.44,166.48,1972499981.0
2007-06-25 22:47:00,166.48,166.48,166.45,166.47,1246799999.0
2007-06-25 22:48:00,166.47,166.47,166.45,166.45,591999996.0
2007-06-25 22:49:00,166.45,166.48,166.45,166.48,986599985.0
2007-06-25 22:50:00,166.47,166.51,166.46,166.5,522299996.0
2007-06-25 22:51:00,166.5,166.5,166.48,166.48,713399996.0
2007-06-25 22:52:00,166.48,166.48,166.47,166.48,328800000.0
2007-06-25 22:53:00,166.48,166.48,166.47,166.48,269900003.0
2007-06-25 22:54:00,166.48,166.48,166.47,166.47,495500010.0
2007-06-25 22:55:00,166.47,166.47,166.47,166.47,24800000.0
2007-06-25 22:56:00,166.47,166.47,166.47,166.47,712000000.0
2007-06-25 22:57:00,166.47,166.47,166.46,166.46,354099996.0
2007-06-25 22:58:00,166.47,166.47,166.47,166.47,507600008.0
2007-06-25 22:59:00,166.47,166.5,166.47,166.47,357100002.0
2007-06-25 23:00:00,166.47,166.48,166.46,166.47,368099997.0
2007-06-25 23:02:00,166.48,166.48,166.47,166.47,169900004.0
2007-06-25 23:03:00,166.47,166.47,166.47,166.47,35900002.0
2007-06-25 23:04:00,166.48,166.48,166.48,166.48,15200000.0
2007-06-25 23:05:00,166.48,166.48,166.47,166.48,43900002.0
2007-06-25 23:06:00,166.48,166.48,166.46,166.47,84999999.0
2007-06-25 23:09:00,166.48,166.48,166.47,166.47,98900000.0
2007-06-25 23:10:00,166.47,166.47,166.47,166.47,11200000.0
2007-06-25 23:11:00,166.47,166.47,166.47,166.47,17600000.0
2007-06-25 23:12:00,166.46,166.46,166.46,166.46,56700000.0
2007-06-25 23:13:00,166.46,166.46,166.46,166.46,72600000.0
2007-06-25 23:14:00,166.47,166.47,166.47,166.47,132800000.0
2007-06-25 23:15:00,166.47,166.48,166.44,166.45,185600000.0
2007-06-25 23:16:00,166.45,166.46,166.445,166.46,127200000.0
2007-06-25 23:17:00,166.46,166.46,166.45,166.45,118800000.0
2007-06-25 23:18:00,166.45,166.46,166.45,166.46,212000000.0
2007-06-25 23:19:00,166.46,166.48,166.46,166.48,376800000.0
2007-06-25 23:20:00,166.48,166.48,166.47,166.47,72800001.0
2007-06-25 23:21:00,166.47,166.47,166.47,166.47,121600002.0
2007-06-25 23:23:00,166.47,166.47,166.47,166.47,53600000.0
2007-06-25 23:24:00,166.47,166.49,166.47,166.47,402800005.0
2007-06-25 23:25:00,166.48,166.48,166.475,166.475,16000000.0
2007-06-25 23:26:00,166.48,166.49,166.47,166.49,177600000.0
2007-06-25 23:27:00,166.48,166.5,166.48,166.5,636200007.0
2007-06-25 23:28:00,166.5,166.5,166.49,166.49,165200000.0
2007-06-25 23:29:00,166.5,166.5,166.49,166.495,459400001.0
2007-06-25 23:30:00,166.5,166.51,166.5,166.51,241600001.0
2007-06-25 23:31:00,166.51,166.53,166.5,166.53,673400013.0
2007-06-25 23:32:00,166.53,166.54,166.52,166.52,317299999.0
2007-06-25 23:33:00,166.53,166.54,166.53,166.53,384000000.0
2007-06-25 23:34:00,166.53,166.53,166.53,166.53,67200000.0
2007-06-25 23:35:00,166.53,166.53,166.53,166.53,35200000.0
2007-06-25 23:36:00,166.53,166.53,166.53,166.53,132800000.0
2007-06-25 23:37:00,166.53,166.53,166.515,166.53,446700000.0
2007-06-25 23:38:00,166.53,166.53,166.52,166.52,126300001.0
2007-06-25 23:39:00,166.53,166.53,166.52,166.52,275700001.0
2007-06-25 23:40:00,166.52,166.53,166.52,166.53,426100008.0
2007-06-25 23:41:00,166.53,166.53,166.52,166.52,261800001.0
2007-06-25 23:42:00,166.53,166.55,166.53,166.53,423100000.0
2007-06-25 23:43:00,166.53,166.53,166.49,166.49,207700001.0
2007-06-25 23:44:00,166.5,166.5,166.49,166.49,50299999.0
2007-06-25 23:45:00,166.5,166.51,166.48,166.5,585300006.0
2007-06-25 23:46:00,166.51,166.51,166.46,166.46,804200016.0
2007-06-25 23:47:00,166.46,166.48,166.45,166.47,189399998.0
2007-06-25 23:48:00,166.47,166.47,166.47,166.47,133500001.0
2007-06-25 23:49:00,166.47,166.47,166.47,166.47,20000000.0
2007-06-25 23:50:00,166.47,166.47,166.47,166.47,17600000.0
2007-06-25 23:51:00,166.47,166.47,166.46,166.46,69500002.0
2007-06-25 23:52:00,166.47,166.47,166.47,166.47,96000000.0
2007-06-25 23:53:00,166.48,166.48,166.47,166.48,91100002.0
2007-06-25 23:54:00,166.48,166.48,166.48,166.48,108000000.0
2007-06-25 23:55:00,166.48,166.49,166.48,166.48,198400000.0
2007-06-25 23:56:00,166.48,166.49,166.48,166.49,105600000.0
2007-06-25 23:57:00,166.49,166.49,166.46,166.47,345600000.0
2007-06-25 23:58:00,166.47,166.48,166.47,166.48,112000000.0
2007-06-25 23:59:00,166.48,166.48,166.47,166.48,333600000.0
2007-06-26 00:00:00,166.48,166.48,166.44,166.46,744099988.0
2007-06-26 00:01:00,166.46,166.46,166.46,166.46,494399999.0
2007-06-26 00:02:00,166.46,166.47,166.46,166.47,156800000.0
2007-06-26 00:03:00,166.47,166.49,166.47,166.48,833100008.0
2007-06-26 00:04:00,166.48,166.49,166.47,166.48,806099995.0
2007-06-26 00:05:00,166.48,166.48,166.47,166.47,498900001.0
2007-06-26 00:06:00,166.47,166.49,166.46,166.46,1295300005.0
2007-06-26 00:07:00,166.47,166.48,166.47,166.48,168000000.0
2007-06-26 00:08:00,166.49,166.49,166.48,166.49,527999998.0
2007-06-26 00:09:00,166.49,166.49,166.46,166.47,1070699992.0
2007-06-26 00:10:00,166.48,166.48,166.47,166.48,407399998.0
2007-06-26 00:11:00,166.48,166.48,166.48,166.48,136000000.0
2007-06-26 00:12:00,166.48,166.48,166.46,166.48,657300011.0
2007-06-26 00:13:00,166.48,166.5,166.475,166.49,676099997.0
2007-06-26 00:14:00,166.49,166.51,166.49,166.495,348600004.0
2007-06-26 00:15:00,166.495,166.51,166.495,166.51,880000003.0
2007-06-26 00:16:00,166.51,166.52,166.51,166.52,176799998.0
2007-06-26 00:17:00,166.52,166.52,166.52,166.52,214200000.0
2007-06-26 00:18:00,166.52,166.52,166.51,166.52,639899992.0
2007-06-26 00:19:00,166.52,166.55,166.51,166.52,598199994.0
2007-06-26 00:20:00,166.53,166.53,166.52,166.52,204799998.0
2007-06-26 00:21:00,166.53,166.54,166.51,166.53,537899994.0
2007-06-26 00:22:00,166.53,166.53,166.515,166.53,786099987.0
2007-06-26 00:23:00,166.53,166.53,166.52,166.53,187999996.0
2007-06-26 00:24:00,166.53,166.53,166.53,166.53,159200000.0
2007-06-26 00:25:00,166.53,166.53,166.53,166.53,148800000.0
2007-06-26 00:26:00,166.53,166.53,166.53,166.53,137600000.0
2007-06-26 00:27:00,166.53,166.53,166.515,166.53,589300002.0
2007-06-26 00:28:00,166.53,166.54,166.52,166.53,636500008.0
2007-06-26 00:29:00,166.53,166.53,166.51,166.51,582100001.0
2007-06-26 00:30:00,166.51,166.52,166.51,166.52,943099993.0
2007-06-26 00:31:00,166.52,166.53,166.51,166.51,587999995.0
2007-06-26 00:32:00,166.51,166.51,166.48,166.5,458399999.0
2007-06-26 00:33:00,166.51,166.52,166.51,166.52,450400000.0
2007-06-26 00:34:00,166.52,166.52,166.51,166.52,130400001.0
2007-06-26 00:35:00,166.52,166.52,166.52,166.52,377600010.0
2007-06-26 00:36:00,166.52,166.52,166.52,166.52,33600000.0
2007-06-26 00:37:00,166.52,166.52,166.47,166.48,637499998.0
2007-06-26 00:38:00,166.485,166.49,166.48,166.49,47200001.0
2007-06-26 00:39:00,166.49,166.49,166.47,166.47,884800006.0
2007-06-26 00:40:00,166.47,166.47,166.47,166.47,81600000.0
2007-06-26 00:41:00,166.47,166.47,166.46,166.46,247200000.0
2007-06-26 00:42:00,166.46,166.46,166.46,166.46,140800000.0
2007-06-26 00:43:00,166.46,166.46,166.45,166.45,506999998.0
2007-06-26 00:44:00,166.45,166.45,166.44,166.45,665600000.0
2007-06-26 00:45:00,166.45,166.45,166.435,166.45,379799995.0
2007-06-26 00:46:00,166.45,166.46,166.45,166.46,239499995.0
2007-06-26 00:47:00,166.46,166.46,166.455,166.46,308800003.0
2007-06-26 00:48:00,166.455,166.46,166.445,166.45,266900004.0
2007-06-26 00:49:00,166.46,166.46,166.45,166.45,40000000.0
2007-06-26 00:50:00,166.46,166.46,166.43,166.43,674099992.0
2007-06-26 00:51:00,166.44,166.44,166.41,166.42,807500001.0
2007-06-26 00:52:00,166.42,166.42,166.39,166.4,1384799995.0
2007-06-26 00:53:00,166.4,166.4,166.37,166.4,1989600001.0
2007-06-26 00:54:00,166.4,166.4,166.37,166.38,981600004.0
2007-06-26 00:55:00,166.38,166.39,166.38,166.38,635600004.0
2007-06-26 00:56:00,166.38,166.39,166.37,166.38,949499997.0
2007-06-26 00:57:00,166.38,166.39,166.38,166.39,1421699977.0
2007-06-26 00:58:00,166.39,166.4,166.39,166.4,295599997.0
2007-06-26 00:59:00,166.4,166.4,166.4,166.4,283800001.0
2007-06-26 01:00:00,166.4,166.4,166.36,166.37,953200006.0
2007-06-26 01:01:00,166.37,166.4,166.36,166.4,1232299987.0
2007-06-26 01:02:00,166.4,166.41,166.39,166.39,703199979.0
2007-06-26 01:03:00,166.39,166.39,166.37,166.37,827999988.0
2007-06-26 01:04:00,166.37,166.39,166.37,166.38,1681999999.0
2007-06-26 01:05:00,166.38,166.39,166.38,166.39,80800000.0
2007-06-26 01:06:00,166.4,166.4,166.39,166.39,402299999.0
2007-06-26 01:07:00,166.39,166.4,166.39,166.395,538000004.0
2007-06-26 01:08:00,166.395,166.4,166.38,166.38,614600000.0
2007-06-26 01:09:00,166.38,166.43,166.37,166.43,1359100002.0
2007-06-26 01:10:00,166.43,166.43,166.41,166.42,754199995.0
2007-06-26 01:11:00,166.42,166.44,166.42,166.43,837599997.0
2007-06-26 01:12:00,166.43,166.43,166.38,166.385,1184800008.0
2007-06-26 01:13:00,166.385,166.4,166.35,166.35,1190599991.0
2007-06-26 01:14:00,166.36,166.37,166.36,166.36,387900006.0
2007-06-26 01:15:00,166.36,166.38,166.36,166.37,845600001.0
2007-06-26 01:16:00,166.37,166.37,166.36,166.37,625600004.0
2007-06-26 01:17:00,166.37,166.37,166.36,166.37,636000005.0
2007-06-26 01:18:00,166.37,166.37,166.37,166.37,571299996.0
2007-06-26 01:19:00,166.37,166.38,166.37,166.38,348500000.0
2007-06-26 01:20:00,166.38,166.38,166.38,166.38,51200000.0
2007-06-26 01:21:00,166.38,166.39,166.37,166.37,722500008.0
2007-06-26 01:22:00,166.37,166.37,166.36,166.37,129400000.0
2007-06-26 01:23:00,166.37,166.37,166.36,166.37,668399998.0
2007-06-26 01:24:00,166.37,166.37,166.35,166.37,409600003.0
2007-06-26 01:25:00,166.37,166.38,166.37,166.38,756800009.0
2007-06-26 01:26:00,166.38,166.385,166.38,166.385,14600000.0
2007-06-26 01:27:00,166.385,166.385,166.35,166.375,456450006.0
2007-06-26 01:28:00,166.365,166.365,166.35,166.35,179300002.0
2007-06-26 01:29:00,166.36,166.36,166.35,166.355,280350004.0
2007-06-26 01:30:00,166.355,166.36,166.33,166.345,1489800011.0
2007-06-26 01:31:00,166.35,166.37,166.35,166.36,367299996.0
2007-06-26 01:32:00,166.36,166.36,166.36,166.36,362200000.0
2007-06-26 01:33:00,166.36,166.36,166.35,166.36,323299998.0
2007-06-26 01:34:00,166.36,166.36,166.33,166.35,403600003.0
2007-06-26 01:35:00,166.34,166.35,166.33,166.33,1015499995.0
2007-06-26 01:36:00,166.34,166.35,166.33,166.33,583300009.0
2007-06-26 01:37:00,166.33,166.35,166.33,166.34,420300002.0
2007-06-26 01:38:00,166.35,166.37,166.34,166.36,534299993.0
2007-06-26 01:39:00,166.36,166.38,166.32,166.34,807300004.0
2007-06-26 01:40:00,166.34,166.36,166.34,166.34,1504500008.0
2007-06-26 01:41:00,166.35,166.35,166.325,166.325,1337599981.0
2007-06-26 01:42:00,166.325,166.34,166.32,166.34,240000002.0
2007-06-26 01:43:00,166.33,166.34,166.33,166.34,71199997.0
2007-06-26 01:44:00,166.34,166.34,166.335,166.335,71199997.0
2007-06-26 01:45:00,166.33,166.34,166.33,166.34,404999992.0
2007-06-26 01:46:00,166.34,166.34,166.33,166.34,376899990.0
2007-06-26 01:47:00,166.34,166.35,166.33,166.35,658599995.0
2007-06-26 01:48:00,166.35,166.36,166.34,166.36,1110699993.0
2007-06-26 01:49:00,166.36,166.36,166.345,166.35,1012200019.0
2007-06-26 01:50:00,166.35,166.37,166.345,166.35,799900013.0
2007-06-26 01:51:00,166.35,166.36,166.34,166.345,406300005.0
2007-06-26 01:52:00,166.35,166.37,166.34,166.36,1307000037.0
2007-06-26 01:53:00,166.36,166.37,166.34,166.34,2086200009.0
2007-06-26 01:54:00,166.34,166.35,166.34,166.35,717199976.0
2007-06-26 01:55:00,166.35,166.35,166.35,166.35,113600000.0
2007-06-26 01:56:00,166.35,166.365,166.35,166.36,331300005.0
2007-06-26 01:57:00,166.355,166.365,166.355,166.365,126400000.0
2007-06-26 01:58:00,166.365,166.365,166.36,166.36,57800000.0
2007-06-26 01:59:00,166.365,166.37,166.35,166.35,329700000.0
2007-06-26 02:00:00,166.35,166.36,166.35,166.36,399200000.0
2007-06-26 02:01:00,166.36,166.36,166.36,166.36,258400000.0
2007-06-26 02:02:00,166.36,166.37,166.35,166.37,821899999.0
2007-06-26 02:03:00,166.36,166.37,166.35,166.36,1593399985.0
2007-06-26 02:04:00,166.37,166.37,166.36,166.37,153600000.0
2007-06-26 02:05:00,166.38,166.38,166.37,166.37,23200000.0
2007-06-26 02:06:00,166.37,166.41,166.365,166.41,767000000.0
2007-06-26 02:07:00,166.41,166.41,166.39,166.41,725500003.0
2007-06-26 02:08:00,166.41,166.41,166.39,166.4,175600005.0
2007-06-26 02:09:00,166.4,166.4,166.4,166.4,345600000.0
2007-06-26 02:10:00,166.4,166.43,166.4,166.43,401700003.0
2007-06-26 02:11:00,166.43,166.44,166.42,166.43,1411999999.0
2007-06-26 02:12:00,166.43,166.43,166.39,166.39,1428099988.0
2007-06-26 02:13:00,166.4,166.4,166.38,166.38,606700001.0
2007-06-26 02:14:00,166.38,166.38,166.355,166.36,1171999993.0
2007-06-26 02:15:00,166.37,166.38,166.36,166.36,1489100002.0
2007-06-26 02:16:00,166.36,166.37,166.345,166.35,1458400003.0
2007-06-26 02:17:00,166.35,166.37,166.35,166.355,728400008.0
2007-06-26 02:18:00,166.35,166.37,166.35,166.355,725999998.0
2007-06-26 02:19:00,166.36,166.38,166.36,166.36,792800001.0
2007-06-26 02:20:00,166.36,166.38,166.36,166.37,1304400009.0
2007-06-26 02:21:00,166.36,166.38,166.36,166.36,852099995.0
2007-06-26 02:22:00,166.36,166.37,166.35,166.36,1612099986.0
2007-06-26 02:23:00,166.36,166.37,166.36,166.36,607200002.0
2007-06-26 02:24:00,166.36,166.36,166.345,166.36,658000004.0
2007-06-26 02:25:00,166.36,166.36,166.345,166.35,1515899986.0
2007-06-26 02:26:00,166.35,166.36,166.325,166.33,894500001.0
2007-06-26 02:27:00,166.34,166.34,166.325,166.33,1110099989.0
2007-06-26 02:28:00,166.34,166.34,166.34,166.34,15200000.0
2007-06-26 02:29:00,166.34,166.34,166.325,166.34,323100000.0
2007-06-26 02:30:00,166.36,166.36,166.33,166.34,380200007.0
2007-06-26 02:31:00,166.34,166.34,166.325,166.33,380200007.0
2007-06-26 02:32:00,166.325,166.34,166.3,166.31,1326000010.0
2007-06-26 02:33:00,166.31,166.31,166.275,166.275,2139899982.0
2007-06-26 02:34:00,166.29,166.29,166.24,166.25,1527399994.0
2007-06-26 02:35:00,166.23,166.24,166.17,166.17,1527399994.0
2007-06-26 02:36:00,166.18,166.19,166.15,166.16,1527399994.0
2007-06-26 02:37:00,166.15,166.16,166.14,166.16,1527399994.0
2007-06-26 02:38:00,166.16,166.19,166.145,166.17,1599600006.0
2007-06-26 02:39:00,166.17,166.18,166.13,166.14,1894399989.0
2007-06-26 02:40:00,166.13,166.13,166.11,166.12,1894399989.0
2007-06-26 02:41:00,166.13,166.13,166.12,166.13,1894399989.0
2007-06-26 02:42:00,166.115,166.15,166.11,166.14,1894399989.0
2007-06-26 02:43:00,166.15,166.15,166.15,166.15,201500000.0
2007-06-26 02:44:00,166.15,166.15,166.12,166.12,944799996.0
2007-06-26 02:45:00,166.12,166.15,166.12,166.14,2028299979.0
2007-06-26 02:46:00,166.15,166.16,166.14,166.16,975300005.0
2007-06-26 02:47:00,166.16,166.16,166.14,166.15,697600009.0
2007-06-26 02:48:00,166.15,166.15,166.15,166.15,169200004.0
2007-06-26 02:49:00,166.16,166.16,166.12,166.12,1356500000.0
2007-06-26 02:50:00,166.115,166.14,166.105,166.125,1356500000.0
2007-06-26 02:51:00,166.125,166.13,166.11,166.12,734399996.0
2007-06-26 02:52:00,166.13,166.13,166.09,166.09,726300001.0
2007-06-26 02:53:00,166.1,166.1,166.06,166.06,726300001.0
2007-06-26 02:54:00,166.05,166.06,166.05,166.06,726300001.0
2007-06-26 02:55:00,166.05,166.08,166.05,166.06,726300001.0
2007-06-26 02:56:00,166.06,166.07,166.06,166.06,726300001.0
2007-06-26 02:57:00,166.06,166.07,166.05,166.055,979599995.0
2007-06-26 02:58:00,166.06,166.07,166.04,166.06,963999997.0
2007-06-26 02:59:00,166.06,166.06,166.03,166.04,1310700011.0
2007-06-26 03:00:00,166.03,166.09,166.03,166.09,2137300006.0
2007-06-26 03:01:00,166.1,166.12,166.07,166.09,2137300006.0
2007-06-26 03:02:00,166.08,166.08,166.05,166.08,2137300006.0
2007-06-26 03:03:00,166.08,166.1,166.07,166.09,1784300005.0
2007-06-26 03:04:00,166.09,166.13,166.08,166.13,2035700016.0
2007-06-26 03:05:00,166.13,166.14,166.12,166.12,973599993.0
2007-06-26 03:06:00,166.12,166.13,166.08,166.1,1105200000.0
2007-06-26 03:07:00,166.11,166.11,166.06,166.06,1678400017.0
2007-06-26 03:08:00,166.05,166.06,166.0,166.0,1678400017.0
2007-06-26 03:09:00,166.02,166.02,165.995,166.005,1678400017.0
2007-06-26 03:10:00,166.005,166.02,166.0,166.02,1536700000.0
2007-06-26 03:11:00,166.02,166.04,166.005,166.03,1950999980.0
2007-06-26 03:12:00,166.03,166.05,166.03,166.04,1229599995.0
2007-06-26 03:13:00,166.04,166.05,166.04,166.05,439500000.0
2007-06-26 03:14:00,166.06,166.08,166.04,166.08,992600010.0
2007-06-26 03:15:00,166.09,166.1,166.09,166.1,992600010.0
2007-06-26 03:16:00,166.1,166.1,166.07,166.09,941500001.0
2007-06-26 03:17:00,166.09,166.09,166.02,166.04,1955499989.0
2007-06-26 03:18:00,166.04,166.04,166.035,166.035,198399995.0
2007-06-26 03:19:00,166.04,166.04,166.02,166.02,2037300007.0
2007-06-26 03:20:00,166.03,166.06,166.03,166.06,2037300007.0
2007-06-26 03:21:00,166.06,166.085,166.06,166.085,1950599967.0
2007-06-26 03:22:00,166.085,166.12,166.085,166.11,1221849105.0
2007-06-26 03:23:00,166.11,166.11,166.105,166.11,207500000.0
2007-06-26 03:24:00,166.1,166.13,166.1,166.13,1573899981.0
2007-06-26 03:25:00,166.14,166.16,166.12,166.12,1573899981.0
2007-06-26 03:26:00,166.12,166.12,166.09,166.1,1573899981.0
2007-06-26 03:27:00,166.1,166.1,166.07,166.07,1633200019.0
2007-06-26 03:28:00,166.07,166.07,166.035,166.035,1633200019.0
2007-06-26 03:29:00,166.04,166.06,166.03,166.06,969899999.0
2007-06-26 03:30:00,166.06,166.07,166.05,166.06,1093299998.0
2007-06-26 03:31:00,166.07,166.09,166.06,166.09,807600002.0
2007-06-26 03:32:00,166.09,166.1,166.07,166.09,1260499997.0
2007-06-26 03:33:00,166.09,166.12,166.09,166.1,1486200016.0
2007-06-26 03:34:00,166.1,166.115,166.1,166.115,509199999.0
2007-06-26 03:35:00,166.12,166.12,166.1,166.11,284125002.0
2007-06-26 03:36:00,166.115,166.115,166.08,166.08,319574999.0
2007-06-26 03:37:00,166.08,166.08,166.06,166.07,790099999.0
2007-06-26 03:38:00,166.07,166.1,166.05,166.075,815199993.0
2007-06-26 03:39:00,166.075,166.09,166.07,166.09,932900012.0
2007-06-26 03:40:00,166.09,166.09,166.07,166.07,454899996.0
2007-06-26 03:41:00,166.07,166.07,166.07,166.07,111200000.0
2007-06-26 03:42:00,166.07,166.09,166.07,166.08,769399999.0
2007-06-26 03:43:00,166.09,166.09,166.07,166.07,218299999.0
2007-06-26 03:44:00,166.08,166.09,166.06,166.07,601400000.0
2007-06-26 03:45:00,166.08,166.09,166.08,166.08,708100013.0
2007-06-26 03:46:00,166.08,166.09,166.07,166.09,492099998.0
2007-06-26 03:47:00,166.09,166.09,166.09,166.09,44800000.0
2007-06-26 03:48:00,166.09,166.09,166.09,166.09,30400000.0
2007-06-26 03:49:00,166.09,166.09,166.08,166.08,663999997.0
2007-06-26 03:50:00,166.08,166.09,166.07,166.09,351300002.0
2007-06-26 03:51:00,166.09,166.105,166.08,166.1,254700003.0
2007-06-26 03:52:00,166.1,166.1,166.1,166.1,35200000.0
2007-06-26 03:53:00,166.1,166.11,166.095,166.095,779299998.0
2007-06-26 03:54:00,166.1,166.11,166.095,166.11,479399999.0
2007-06-26 03:55:00,166.11,166.125,166.11,166.12,480800007.0
2007-06-26 03:56:00,166.12,166.15,166.12,166.14,544200004.0
2007-06-26 03:57:00,166.14,166.16,166.13,166.15,571300002.0
2007-06-26 03:58:00,166.15,166.17,166.14,166.17,680199992.0
2007-06-26 03:59:00,166.17,166.17,166.16,166.16,681600011.0
2007-06-26 04:00:00,166.16,166.17,166.16,166.17,726400012.0
2007-06-26 04:01:00,166.16,166.17,166.16,166.17,862199994.0
2007-06-26 04:02:00,166.17,166.17,166.16,166.17,277599995.0
2007-06-26 04:03:00,166.17,166.17,166.16,166.17,387899992.0
2007-06-26 04:04:00,166.16,166.17,166.15,166.17,313300000.0
2007-06-26 04:05:00,166.17,166.17,166.16,166.17,640300004.0
2007-06-26 04:06:00,166.17,166.19,166.165,166.18,537899996.0
2007-06-26 04:07:00,166.18,166.2,166.175,166.2,1003000001.0
2007-06-26 04:08:00,166.2,166.22,166.2,166.21,627200001.0
2007-06-26 04:09:00,166.21,166.22,166.2,166.22,652000000.0
2007-06-26 04:10:00,166.22,166.24,166.22,166.22,1397000001.0
2007-06-26 04:11:00,166.22,166.23,166.22,166.23,685299995.0
2007-06-26 04:12:00,166.23,166.24,166.225,166.23,311099999.0
2007-06-26 04:13:00,166.23,166.27,166.23,166.255,1639599999.0
2007-06-26 04:14:00,166.27,166.27,166.26,166.27,1335599999.0
2007-06-26 04:15:00,166.27,166.28,166.265,166.265,1335599999.0
2007-06-26 04:16:00,166.27,166.27,166.25,166.26,1218500022.0
2007-06-26 04:17:00,166.27,166.28,166.25,166.27,1038200006.0
2007-06-26 04:18:00,166.27,166.27,166.25,166.25,1038200006.0
2007-06-26 04:19:00,166.25,166.25,166.24,166.25,1329600017.0
2007-06-26 04:20:00,166.25,166.28,166.24,166.27,1563400007.0
2007-06-26 04:21:00,166.27,166.27,166.24,166.25,1093699997.0
2007-06-26 04:22:00,166.25,166.26,166.25,166.25,880500001.0
2007-06-26 04:23:00,166.26,166.26,166.24,166.25,830900004.0
2007-06-26 04:24:00,166.25,166.28,166.24,166.28,1206200002.0
2007-06-26 04:25:00,166.28,166.29,166.25,166.29,1926599986.0
2007-06-26 04:26:00,166.29,166.32,166.27,166.285,1691700003.0
2007-06-26 04:27:00,166.29,166.32,166.285,166.32,2072899993.0
2007-06-26 04:28:00,166.32,166.32,166.3,166.32,1989199980.0
2007-06-26 04:29:00,166.31,166.32,166.28,166.29,1696600002.0
2007-06-26 04:30:00,166.29,166.3,166.275,166.29,1696600002.0
2007-06-26 04:31:00,166.29,166.29,166.27,166.28,1285599992.0
2007-06-26 04:32:00,166.275,166.28,166.265,166.27,1715499995.0
2007-06-26 04:33:00,166.27,166.27,166.26,166.26,774599998.0
2007-06-26 04:34:00,166.26,166.27,166.26,166.26,168700000.0
2007-06-26 04:35:00,166.255,166.26,166.25,166.26,381699996.0
2007-06-26 04:36:00,166.26,166.26,166.23,166.24,1503199995.0
2007-06-26 04:37:00,166.245,166.25,166.24,166.25,889599998.0
2007-06-26 04:38:00,166.25,166.26,166.24,166.24,1118799988.0
2007-06-26 04:39:00,166.24,166.25,166.24,166.24,1401999998.0
2007-06-26 04:40:00,166.24,166.25,166.235,166.25,673199997.0
2007-06-26 04:41:00,166.24,166.25,166.23,166.24,1094899986.0
2007-06-26 04:42:00,166.24,166.25,166.23,166.23,1059300007.0
2007-06-26 04:43:00,166.23,166.23,166.22,166.22,1157100016.0
2007-06-26 04:44:00,166.22,166.22,166.2,166.22,1590799981.0
2007-06-26 04:45:00,166.22,166.22,166.21,166.21,1313399997.0
2007-06-26 04:46:00,166.21,166.22,166.2,166.21,976700005.0
2007-06-26 04:47:00,166.21,166.22,166.21,166.21,571199997.0
2007-06-26 04:48:00,166.21,166.21,166.175,166.195,1485199990.0
2007-06-26 04:49:00,166.2,166.2,166.18,166.19,540499994.0
2007-06-26 04:50:00,166.19,166.2,166.19,166.2,599900007.0
2007-06-26 04:51:00,166.2,166.21,166.2,166.2,521799997.0
2007-06-26 04:52:00,166.2,166.21,166.2,166.2,254100000.0
2007-06-26 04:53:00,166.2,166.21,166.2,166.2,343499993.0
2007-06-26 04:54:00,166.2,166.21,166.2,166.21,989799996.0
2007-06-26 04:55:00,166.23,166.23,166.21,166.21,750100000.0
2007-06-26 04:56:00,166.22,166.24,166.22,166.24,750100000.0
2007-06-26 04:57:00,166.24,166.24,166.22,166.24,750100000.0
2007-06-26 04:58:00,166.24,166.24,166.22,166.225,739600009.0
2007-06-26 04:59:00,166.23,166.24,166.23,166.24,218300000.0
2007-06-26 05:00:00,166.24,166.26,166.24,166.26,1052699995.0
2007-06-26 05:01:00,166.26,166.26,166.24,166.25,327099997.0
2007-06-26 05:02:00,166.25,166.26,166.24,166.25,859199999.0
2007-06-26 05:03:00,166.25,166.25,166.235,166.24,858399997.0
2007-06-26 05:04:00,166.25,166.25,166.24,166.24,332600004.0
2007-06-26 05:05:00,166.24,166.24,166.225,166.23,738100004.0
2007-06-26 05:06:00,166.23,166.24,166.22,166.23,742099996.0
2007-06-26 05:07:00,166.23,166.24,166.22,166.24,638800002.0
2007-06-26 05:08:00,166.24,166.24,166.22,166.22,1156599996.0
2007-06-26 05:09:00,166.23,166.24,166.23,166.23,266700004.0
2007-06-26 05:10:00,166.24,166.24,166.225,166.24,1730900003.0
2007-06-26 05:11:00,166.235,166.25,166.23,166.25,1576299996.0
2007-06-26 05:12:00,166.25,166.27,166.25,166.27,715100001.0
2007-06-26 05:13:00,166.26,166.28,166.26,166.28,1257199998.0
2007-06-26 05:14:00,166.27,166.3,166.27,166.29,1965799998.0
2007-06-26 05:15:00,166.3,166.3,166.27,166.28,1965799998.0
2007-06-26 05:16:00,166.28,166.28,166.255,166.28,1965799998.0
2007-06-26 05:17:00,166.29,166.3,166.28,166.28,717799997.0
2007-06-26 05:18:00,166.27,166.28,166.26,166.26,717799997.0
2007-06-26 05:19:00,166.26,166.27,166.255,166.27,717799997.0
2007-06-26 05:20:00,166.27,166.27,166.26,166.27,1305700000.0
2007-06-26 05:21:00,166.27,166.28,166.26,166.28,807999990.0
2007-06-26 05:22:00,166.28,166.29,166.27,166.27,872399998.0
2007-06-26 05:23:00,166.28,166.28,166.255,166.27,1220100005.0
2007-06-26 05:24:00,166.27,166.27,166.27,166.27,355000014.0
2007-06-26 05:25:00,166.27,166.28,166.265,166.265,597500006.0
2007-06-26 05:26:00,166.27,166.27,166.265,166.27,592300002.0
2007-06-26 05:27:00,166.265,166.27,166.23,166.23,790599995.0
2007-06-26 05:28:00,166.24,166.27,166.24,166.26,1749300003.0
2007-06-26 05:29:00,166.27,166.27,166.26,166.26,302699999.0
2007-06-26 05:30:00,166.26,166.26,166.24,166.24,600800003.0
2007-06-26 05:31:00,166.24,166.24,166.22,166.24,947900006.0
2007-06-26 05:32:00,166.24,166.25,166.24,166.25,708800008.0
2007-06-26 05:33:00,166.25,166.27,166.24,166.24,487499993.0
2007-06-26 05:34:00,166.25,166.25,166.24,166.25,411799997.0
2007-06-26 05:35:00,166.25,166.27,166.25,166.26,560900014.0
2007-06-26 05:36:00,166.26,166.26,166.26,166.26,248600004.0
2007-06-26 05:37:00,166.26,166.26,166.255,166.255,46000000.0
2007-06-26 05:38:00,166.26,166.27,166.25,166.26,1360300011.0
2007-06-26 05:39:00,166.26,166.27,166.25,166.25,1978299986.0
2007-06-26 05:40:00,166.25,166.28,166.25,166.26,1978299986.0
2007-06-26 05:41:00,166.26,166.26,166.25,166.26,569999999.0
2007-06-26 05:42:00,166.26,166.28,166.255,166.27,935099997.0
2007-06-26 05:43:00,166.27,166.27,166.24,166.26,482799997.0
2007-06-26 05:44:00,166.26,166.27,166.255,166.26,841100004.0
2007-06-26 05:45:00,166.26,166.27,166.26,166.265,812200003.0
2007-06-26 05:46:00,166.27,166.27,166.265,166.27,267799998.0
2007-06-26 05:47:00,166.27,166.27,166.27,166.27,312000000.0
2007-06-26 05:48:00,166.27,166.27,166.27,166.27,186400000.0
2007-06-26 05:49:00,166.27,166.27,166.25,166.26,459399995.0
2007-06-26 05:50:00,166.26,166.26,166.23,166.25,630299997.0
2007-06-26 05:51:00,166.25,166.26,166.25,166.26,249899999.0
2007-06-26 05:52:00,166.26,166.27,166.26,166.26,1632900007.0
2007-06-26 05:53:00,166.26,166.26,166.25,166.25,995599995.0
2007-06-26 05:54:00,166.23,166.23,166.2,166.21,1901299978.0
2007-06-26 05:55:00,166.22,166.24,166.22,166.23,1901299978.0
2007-06-26 05:56:00,166.24,166.24,166.23,166.24,1901299978.0
2007-06-26 05:57:00,166.24,166.24,166.23,166.23,305599998.0
2007-06-26 05:58:00,166.23,166.23,166.225,166.23,461599995.0
2007-06-26 05:59:00,166.23,166.23,166.21,166.21,1759100010.0
2007-06-26 06:00:00,166.21,166.21,166.19,166.21,1106700003.0
2007-06-26 06:01:00,166.21,166.21,166.18,166.19,677300002.0
2007-06-26 06:02:00,166.19,166.2,166.18,166.18,814999999.0
2007-06-26 06:03:00,166.18,166.2,166.18,166.195,547000001.0
2007-06-26 06:04:00,166.2,166.2,166.2,166.2,8000000.0
2007-06-26 06:05:00,166.2,166.21,166.18,166.21,888900010.0
2007-06-26 06:06:00,166.21,166.22,166.21,166.21,324800000.0
2007-06-26 06:07:00,166.21,166.23,166.21,166.23,319899999.0
2007-06-26 06:08:00,166.22,166.22,166.22,166.22,158799999.0
2007-06-26 06:09:00,166.22,166.24,166.215,166.22,1484900007.0
2007-06-26 06:10:00,166.22,166.22,166.2,166.21,2119000004.0
2007-06-26 06:11:00,166.21,166.22,166.205,166.205,1144700026.0
2007-06-26 06:12:00,166.205,166.21,166.205,166.21,193000001.0
2007-06-26 06:13:00,166.21,166.22,166.185,166.185,352800001.0
2007-06-26 06:14:00,166.19,166.2,166.19,166.19,472299992.0
2007-06-26 06:15:00,166.19,166.19,166.19,166.19,20799999.0
2007-06-26 06:16:00,166.19,166.19,166.185,166.185,42399999.0
2007-06-26 06:17:00,166.19,166.19,166.175,166.18,1286999997.0
2007-06-26 06:18:00,166.18,166.2,166.18,166.195,559600009.0
2007-06-26 06:19:00,166.19,166.21,166.185,166.19,867299998.0
2007-06-26 06:20:00,166.19,166.2,166.18,166.19,1013399991.0
2007-06-26 06:21:00,166.19,166.19,166.18,166.185,1396399997.0
2007-06-26 06:22:00,166.2,166.2,166.2,166.2,100000000.0
2007-06-26 06:23:00,166.2,166.21,166.185,166.2,1076699991.0
2007-06-26 06:24:00,166.21,166.21,166.2,166.21,654899987.0
2007-06-26 06:25:00,166.21,166.22,166.2,166.205,524600001.0
2007-06-26 06:26:00,166.21,166.22,166.21,166.21,231199999.0
2007-06-26 06:27:00,166.21,166.23,166.2,166.22,583399994.0
2007-06-26 06:28:00,166.22,166.22,166.22,166.22,544000004.0
2007-06-26 06:29:00,166.22,166.23,166.215,166.23,580400000.0
2007-06-26 06:30:00,166.23,166.24,166.225,166.225,130300000.0
2007-06-26 06:31:00,166.23,166.25,166.23,166.245,190399999.0
2007-06-26 06:32:00,166.25,166.29,166.25,166.27,424599996.0
2007-06-26 06:33:00,166.28,166.28,166.26,166.26,424599996.0
2007-06-26 06:34:00,166.28,166.28,166.24,166.25,925400001.0
2007-06-26 06:35:00,166.26,166.26,166.23,166.23,925400001.0
2007-06-26 06:36:00,166.23,166.23,166.195,166.22,1775800003.0
2007-06-26 06:37:00,166.22,166.23,166.22,166.225,738000005.0
2007-06-26 06:38:00,166.225,166.23,166.21,166.23,541200000.0
2007-06-26 06:39:00,166.23,166.23,166.22,166.23,648800000.0
2007-06-26 06:40:00,166.225,166.25,166.225,166.23,278499998.0
2007-06-26 06:41:00,166.25,166.26,166.23,166.26,473799998.0
2007-06-26 06:42:00,166.26,166.28,166.255,166.26,589699994.0
2007-06-26 06:43:00,166.255,166.26,166.245,166.245,950199994.0
2007-06-26 06:44:00,166.245,166.25,166.23,166.245,905899988.0
2007-06-26 06:45:00,166.245,166.26,166.245,166.26,505699992.0
2007-06-26 06:46:00,166.26,166.26,166.25,166.25,565499999.0
2007-06-26 06:47:00,166.26,166.26,166.23,166.245,720400001.0
2007-06-26 06:48:00,166.25,166.26,166.245,166.26,296499999.0
2007-06-26 06:49:00,166.25,166.25,166.25,166.25,317499999.0
2007-06-26 06:50:00,166.25,166.25,166.23,166.25,386400001.0
2007-06-26 06:51:00,166.25,166.25,166.25,166.25,81600000.0
2007-06-26 06:52:00,166.25,166.25,166.23,166.24,273500000.0
2007-06-26 06:53:00,166.24,166.26,166.24,166.25,596700008.0
2007-06-26 06:54:00,166.25,166.27,166.25,166.255,1811799980.0
2007-06-26 06:55:00,166.255,166.26,166.25,166.26,389200000.0
2007-06-26 06:56:00,166.255,166.27,166.25,166.26,1538499994.0
2007-06-26 06:57:00,166.26,166.27,166.25,166.26,503200002.0
2007-06-26 06:58:00,166.26,166.27,166.25,166.265,1368700003.0
2007-06-26 06:59:00,166.27,166.28,166.25,166.25,987699995.0
2007-06-26 07:00:00,166.25,166.25,166.24,166.25,628000005.0
2007-06-26 07:01:00,166.25,166.26,166.245,166.255,553700010.0
2007-06-26 07:02:00,166.255,166.275,166.255,166.26,1617900002.0
2007-06-26 07:03:00,166.27,166.27,166.22,166.22,1253500006.0
2007-06-26 07:04:00,166.21,166.23,166.205,166.22,1253500006.0
2007-06-26 07:05:00,166.22,166.24,166.215,166.225,982800009.0
2007-06-26 07:06:00,166.225,166.24,166.22,166.23,598099999.0
2007-06-26 07:07:00,166.23,166.23,166.22,166.22,230400000.0
2007-06-26 07:08:00,166.21,166.23,166.2,166.23,924199991.0
2007-06-26 07:09:00,166.22,166.23,166.21,166.22,924199991.0
2007-06-26 07:10:00,166.22,166.22,166.195,166.2,924199991.0
2007-06-26 07:11:00,166.2,166.2,166.17,166.18,1305100000.0
2007-06-26 07:12:00,166.18,166.185,166.165,166.17,1651300009.0
2007-06-26 07:13:00,166.17,166.17,166.15,166.16,1546199991.0
2007-06-26 07:14:00,166.16,166.16,166.15,166.15,414800001.0
2007-06-26 07:15:00,166.145,166.15,166.14,166.14,455899993.0
2007-06-26 07:16:00,166.135,166.14,166.115,166.13,1984699994.0
2007-06-26 07:17:00,166.13,166.15,166.11,166.12,1459699999.0
2007-06-26 07:18:00,166.1,166.11,166.07,166.09,1707199989.0
2007-06-26 07:19:00,166.085,166.13,166.085,166.11,1707199989.0
2007-06-26 07:20:00,166.11,166.11,166.11,166.11,67900000.0
2007-06-26 07:21:00,166.11,166.13,166.11,166.12,1640199992.0
2007-06-26 07:22:00,166.12,166.15,166.12,166.13,972000010.0
2007-06-26 07:23:00,166.13,166.13,166.115,166.12,1108999994.0
2007-06-26 07:24:00,166.12,166.13,166.095,166.095,1002799979.0
2007-06-26 07:25:00,166.1,166.1,166.075,166.085,935299993.0
2007-06-26 07:26:00,166.09,166.14,166.085,166.12,1781099982.0
2007-06-26 07:27:00,166.12,166.12,166.08,166.08,1485699994.0
2007-06-26 07:28:00,166.08,166.1,166.065,166.065,1681000003.0
2007-06-26 07:29:00,166.08,166.1,166.06,166.07,485299990.0
2007-06-26 07:30:00,166.09,166.09,166.08,166.09,485299990.0
2007-06-26 07:31:00,166.09,166.1,166.08,166.1,650699998.0
2007-06-26 07:32:00,166.1,166.11,166.09,166.09,589500003.0
2007-06-26 07:33:00,166.09,166.11,166.09,166.1,319699998.0
2007-06-26 07:34:00,166.1,166.12,166.1,166.115,450500001.0
2007-06-26 07:35:00,166.115,166.12,166.085,166.1,1639500010.0
2007-06-26 07:36:00,166.1,166.11,166.085,166.105,681300001.0
2007-06-26 07:37:00,166.105,166.11,166.08,166.08,741899993.0
2007-06-26 07:38:00,166.08,166.09,166.05,166.06,1764600009.0
2007-06-26 07:39:00,166.07,166.09,166.065,166.08,1764600009.0
2007-06-26 07:40:00,166.08,166.1,166.08,166.09,1835300009.0
2007-06-26 07:41:00,166.09,166.09,166.07,166.07,1249299980.0
2007-06-26 07:42:00,166.07,166.09,166.065,166.08,2118500006.0
2007-06-26 07:43:00,166.075,166.1,166.065,166.09,2081600001.0
2007-06-26 07:44:00,166.09,166.1,166.09,166.09,841500012.0
2007-06-26 07:45:00,166.09,166.1,166.09,166.09,236300001.0
2007-06-26 07:46:00,166.1,166.1,166.09,166.1,1169299988.0
2007-06-26 07:47:00,166.095,166.11,166.09,166.1,983199999.0
2007-06-26 07:48:00,166.095,166.1,166.095,166.1,265900006.0
2007-06-26 07:49:00,166.095,166.13,166.095,166.13,839000003.0
2007-06-26 07:50:00,166.13,166.13,166.115,166.115,1299600005.0
2007-06-26 07:51:00,166.13,166.14,166.12,166.14,236099998.0
2007-06-26 07:52:00,166.14,166.15,166.115,166.115,1026799997.0
2007-06-26 07:53:00,166.12,166.15,166.12,166.14,916999990.0
2007-06-26 07:54:00,166.15,166.15,166.14,166.14,916999990.0
2007-06-26 07:55:00,166.14,166.15,166.135,166.135,1027499974.0
2007-06-26 07:56:00,166.14,166.15,166.14,166.15,624100002.0
2007-06-26 07:57:00,166.15,166.15,166.145,166.15,741900000.0
2007-06-26 07:58:00,166.15,166.15,166.14,166.14,833399987.0
2007-06-26 07:59:00,166.14,166.15,166.13,166.13,1075399998.0
2007-06-26 08:00:00,166.13,166.16,166.12,166.14,1772999987.0
2007-06-26 08:01:00,166.14,166.15,166.13,166.135,1772999987.0
2007-06-26 08:02:00,166.14,166.15,166.13,166.14,1060899996.0
2007-06-26 08:03:00,166.14,166.15,166.125,166.15,1331900000.0
2007-06-26 08:04:00,166.15,166.16,166.14,166.145,1627000009.0
2007-06-26 08:05:00,166.16,166.19,166.15,166.18,1418600004.0
2007-06-26 08:06:00,166.18,166.18,166.16,166.16,1418600004.0
2007-06-26 08:07:00,166.16,166.18,166.15,166.155,1514300013.0
2007-06-26 08:08:00,166.16,166.18,166.155,166.17,2083000011.0
2007-06-26 08:09:00,166.17,166.19,166.17,166.18,1671500004.0
2007-06-26 08:10:00,166.18,166.2,166.18,166.19,882299998.0
2007-06-26 08:11:00,166.18,166.21,166.18,166.2,882299998.0
2007-06-26 08:12:00,166.2,166.2,166.18,166.19,983200002.0
2007-06-26 08:13:00,166.19,166.19,166.16,166.16,1881600008.0
2007-06-26 08:14:00,166.17,166.17,166.16,166.16,369799998.0
2007-06-26 08:15:00,166.17,166.17,166.15,166.15,1515499992.0
2007-06-26 08:16:00,166.16,166.16,166.13,166.13,1515499992.0
2007-06-26 08:17:00,166.13,166.15,166.12,166.15,1705099998.0
2007-06-26 08:18:00,166.15,166.16,166.13,166.14,848599990.0
2007-06-26 08:19:00,166.14,166.14,166.12,166.13,1772600006.0
2007-06-26 08:20:00,166.13,166.14,166.1,166.1,1755399983.0
2007-06-26 08:21:00,166.11,166.11,166.09,166.1,1755399983.0
2007-06-26 08:22:00,166.09,166.1,166.07,166.07,1755399983.0
2007-06-26 08:23:00,166.07,166.07,165.96,165.98,1526099990.0
2007-06-26 08:24:00,165.97,165.97,165.94,165.96,1526099990.0
2007-06-26 08:25:00,165.97,165.99,165.93,165.94,1526099990.0
2007-06-26 08:26:00,165.93,165.94,165.89,165.9,1526099990.0
2007-06-26 08:27:00,165.91,165.95,165.91,165.94,1526099990.0
2007-06-26 08:28:00,165.95,165.95,165.82,165.84,1526099990.0
2007-06-26 08:29:00,165.83,165.85,165.81,165.82,1526099990.0
2007-06-26 08:30:00,165.81,165.85,165.8,165.85,1526099990.0
2007-06-26 08:31:00,165.84,165.84,165.81,165.82,1526099990.0
2007-06-26 08:32:00,165.81,165.82,165.8,165.81,1526099990.0
2007-06-26 08:33:00,165.82,165.84,165.81,165.82,1526099990.0
2007-06-26 08:34:00,165.82,165.83,165.82,165.82,1526099990.0
2007-06-26 08:35:00,165.81,165.82,165.77,165.78,1517999982.0
2007-06-26 08:36:00,165.79,165.8,165.77,165.79,1517999982.0
2007-06-26 08:37:00,165.8,165.81,165.78,165.81,1517999982.0
2007-06-26 08:38:00,165.79,165.81,165.79,165.8,1517999982.0
2007-06-26 08:39:00,165.79,165.82,165.79,165.81,1517999982.0
2007-06-26 08:40:00,165.8,165.82,165.8,165.82,1517999982.0
2007-06-26 08:41:00,165.83,165.87,165.82,165.87,1517999982.0
2007-06-26 08:42:00,165.86,165.92,165.85,165.9,1517999982.0
2007-06-26 08:43:00,165.91,165.94,165.9,165.92,1517999982.0
2007-06-26 08:44:00,165.93,165.93,165.88,165.88,1517999982.0
2007-06-26 08:45:00,165.88,165.89,165.86,165.86,1517999982.0
2007-06-26 08:46:00,165.86,165.87,165.84,165.85,1413500012.0
2007-06-26 08:47:00,165.86,165.87,165.855,165.87,1413500012.0
2007-06-26 08:48:00,165.88,165.88,165.845,165.845,1654699983.0
2007-06-26 08:49:00,165.86,165.88,165.86,165.87,759099996.0
2007-06-26 08:50:00,165.87,165.88,165.86,165.87,1205899996.0
2007-06-26 08:51:00,165.87,165.88,165.87,165.875,1490500011.0
2007-06-26 08:52:00,165.89,165.92,165.88,165.88,1438399985.0
2007-06-26 08:53:00,165.89,165.9,165.89,165.9,1438399985.0
2007-06-26 08:54:00,165.89,165.89,165.88,165.88,1438399985.0
2007-06-26 08:55:00,165.88,165.89,165.875,165.875,1899299984.0
2007-06-26 08:56:00,165.88,165.88,165.87,165.87,484000000.0
2007-06-26 08:57:00,165.87,165.87,165.855,165.865,1075799990.0
2007-06-26 08:58:00,165.865,165.89,165.86,165.87,1415099998.0
2007-06-26 08:59:00,165.87,165.87,165.85,165.85,2006100009.0
2007-06-26 09:00:00,165.86,165.86,165.82,165.82,642600001.0
2007-06-26 09:01:00,165.82,165.83,165.81,165.82,642600001.0
2007-06-26 09:02:00,165.82,165.82,165.8,165.81,987999988.0
2007-06-26 09:03:00,165.79,165.82,165.76,165.78,1904699992.0
2007-06-26 09:04:00,165.79,165.81,165.78,165.81,1904699992.0
2007-06-26 09:05:00,165.795,165.81,165.78,165.78,1904699992.0
2007-06-26 09:06:00,165.78,165.79,165.78,165.78,1927099994.0
2007-06-26 09:07:00,165.79,165.84,165.79,165.84,1927099994.0
2007-06-26 09:08:00,165.83,165.85,165.82,165.84,1927099994.0
2007-06-26 09:09:00,165.85,165.9,165.84,165.9,1927099994.0
2007-06-26 09:10:00,165.89,165.9,165.88,165.88,1927099994.0
2007-06-26 09:11:00,165.89,165.9,165.885,165.89,1927099994.0
2007-06-26 09:12:00,165.89,165.9,165.88,165.9,1504600006.0
2007-06-26 09:13:00,165.89,165.93,165.89,165.92,1504600006.0
2007-06-26 09:14:00,165.92,165.93,165.91,165.91,1666999999.0
2007-06-26 09:15:00,165.91,165.91,165.895,165.9,420400000.0
2007-06-26 09:16:00,165.9,165.9,165.88,165.88,1317900007.0
2007-06-26 09:17:00,165.88,165.88,165.855,165.86,822200004.0
2007-06-26 09:18:00,165.84,165.84,165.78,165.8,2039099999.0
2007-06-26 09:19:00,165.81,165.81,165.73,165.74,2039099999.0
2007-06-26 09:20:00,165.7,165.71,165.68,165.69,2039099999.0
2007-06-26 09:21:00,165.7,165.72,165.7,165.72,2039099999.0
2007-06-26 09:22:00,165.71,165.72,165.65,165.66,2039099999.0
2007-06-26 09:23:00,165.65,165.67,165.62,165.63,2039099999.0
2007-06-26 09:24:00,165.64,165.65,165.63,165.65,2039099999.0
2007-06-26 09:25:00,165.64,165.65,165.56,165.56,2039099999.0
2007-06-26 09:26:00,165.57,165.59,165.56,165.57,2039099999.0
2007-06-26 09:27:00,165.56,165.59,165.545,165.55,2039099999.0
2007-06-26 09:28:00,165.54,165.58,165.53,165.58,1963700020.0
2007-06-26 09:29:00,165.57,165.66,165.57,165.66,1963700020.0
2007-06-26 09:30:00,165.67,165.7,165.67,165.67,1963700020.0
2007-06-26 09:31:00,165.68,165.69,165.67,165.69,1963700020.0
2007-06-26 09:32:00,165.7,165.72,165.68,165.68,1963700020.0
2007-06-26 09:33:00,165.69,165.7,165.65,165.68,1963700020.0
2007-06-26 09:34:00,165.675,165.72,165.67,165.715,1963700020.0
2007-06-26 09:35:00,165.72,165.73,165.68,165.7,1635699994.0
2007-06-26 09:36:00,165.71,165.73,165.7,165.72,1635699994.0
2007-06-26 09:37:00,165.73,165.73,165.71,165.72,1635699994.0
2007-06-26 09:38:00,165.73,165.73,165.69,165.7,1635699994.0
2007-06-26 09:39:00,165.69,165.72,165.69,165.71,1635699994.0
2007-06-26 09:40:00,165.7,165.72,165.7,165.71,1635699994.0
2007-06-26 09:41:00,165.71,165.72,165.7,165.7,1635699994.0
2007-06-26 09:42:00,165.69,165.69,165.64,165.66,1686200003.0
2007-06-26 09:43:00,165.65,165.66,165.64,165.65,1686200003.0
2007-06-26 09:44:00,165.66,165.66,165.63,165.63,1686200003.0
2007-06-26 09:45:00,165.63,165.63,165.57,165.59,1501900001.0
2007-06-26 09:46:00,165.62,165.63,165.595,165.6,1501900001.0
2007-06-26 09:47:00,165.61,165.65,165.61,165.64,1599200006.0
2007-06-26 09:48:00,165.65,165.65,165.59,165.6,1599200006.0
2007-06-26 09:49:00,165.61,165.64,165.6,165.6,1599200006.0
2007-06-26 09:50:00,165.61,165.62,165.58,165.59,1599200006.0
2007-06-26 09:51:00,165.6,165.65,165.6,165.65,1599200006.0
2007-06-26 09:52:00,165.635,165.65,165.63,165.65,1599200006.0
2007-06-26 09:53:00,165.63,165.64,165.62,165.63,1777100013.0
2007-06-26 09:54:00,165.64,165.66,165.64,165.66,1777100013.0
2007-06-26 09:55:00,165.67,165.71,165.66,165.68,1777100013.0
2007-06-26 09:56:00,165.69,165.72,165.69,165.71,1777100013.0
2007-06-26 09:57:00,165.71,165.72,165.7,165.71,1991200024.0
2007-06-26 09:58:00,165.71,165.73,165.71,165.73,1104999992.0
2007-06-26 09:59:00,165.73,165.74,165.69,165.71,88000000.0
2007-06-26 10:00:00,165.7,165.71,165.68,165.7,60000000.0
2007-06-26 10:01:00,165.69,165.71,165.67,165.69,52000000.0
2007-06-26 10:02:00,165.7,165.75,165.7,165.74,64000000.0
2007-06-26 10:03:00,165.75,165.75,165.71,165.74,361600001.0
2007-06-26 10:04:00,165.74,165.74,165.725,165.73,980799999.0
2007-06-26 10:05:00,165.725,165.74,165.72,165.72,1803800016.0
2007-06-26 10:06:00,165.73,165.74,165.72,165.72,890099996.0
2007-06-26 10:07:00,165.73,165.73,165.71,165.72,890099996.0
2007-06-26 10:08:00,165.73,165.74,165.72,165.73,890099996.0
2007-06-26 10:09:00,165.73,165.73,165.71,165.72,1618500007.0
2007-06-26 10:10:00,165.72,165.73,165.72,165.73,581500004.0
2007-06-26 10:11:00,165.73,165.73,165.72,165.73,1086700027.0
2007-06-26 10:12:00,165.72,165.76,165.72,165.74,1530400007.0
2007-06-26 10:13:00,165.73,165.74,165.72,165.72,1904200010.0
2007-06-26 10:14:00,165.73,165.76,165.72,165.76,1904200010.0
2007-06-26 10:15:00,165.77,165.77,165.72,165.72,1904200010.0
2007-06-26 10:16:00,165.72,165.73,165.71,165.73,1904200010.0
2007-06-26 10:17:00,165.72,165.73,165.72,165.72,1839500011.0
2007-06-26 10:18:00,165.72,165.73,165.71,165.72,1839500011.0
2007-06-26 10:19:00,165.72,165.72,165.71,165.71,1580200001.0
2007-06-26 10:20:00,165.72,165.73,165.72,165.72,1132500009.0
2007-06-26 10:21:00,165.73,165.73,165.72,165.73,1132500009.0
2007-06-26 10:22:00,165.72,165.73,165.71,165.73,1489499995.0
2007-06-26 10:23:00,165.74,165.75,165.71,165.71,935399995.0
2007-06-26 10:24:00,165.71,165.72,165.71,165.72,935399995.0
2007-06-26 10:25:00,165.72,165.73,165.72,165.72,968299987.0
2007-06-26 10:26:00,165.72,165.73,165.71,165.73,1359000012.0
2007-06-26 10:27:00,165.73,165.73,165.725,165.73,235100000.0
2007-06-26 10:28:00,165.73,165.73,165.72,165.725,573099997.0
2007-06-26 10:29:00,165.73,165.735,165.72,165.73,616399996.0
2007-06-26 10:30:00,165.74,165.76,165.73,165.76,1100900001.0
2007-06-26 10:31:00,165.77,165.79,165.765,165.78,1100900001.0
2007-06-26 10:32:00,165.78,165.79,165.76,165.77,882099996.0
2007-06-26 10:33:00,165.77,165.79,165.755,165.79,1373100000.0
2007-06-26 10:34:00,165.79,165.79,165.78,165.78,675399999.0
2007-06-26 10:35:00,165.78,165.78,165.76,165.77,1668199993.0
2007-06-26 10:36:00,165.76,165.78,165.75,165.76,1202199994.0
2007-06-26 10:37:00,165.75,165.76,165.745,165.76,1202199994.0
2007-06-26 10:38:00,165.76,165.76,165.75,165.75,1449500000.0
2007-06-26 10:39:00,165.75,165.76,165.74,165.76,661400000.0
2007-06-26 10:40:00,165.75,165.76,165.74,165.76,802400004.0
2007-06-26 10:41:00,165.75,165.76,165.72,165.73,991299997.0
2007-06-26 10:42:00,165.73,165.74,165.715,165.74,1344100011.0
2007-06-26 10:43:00,165.72,165.72,165.71,165.72,457500001.0
2007-06-26 10:44:00,165.72,165.72,165.7,165.71,457500001.0
2007-06-26 10:45:00,165.71,165.71,165.7,165.7,568000000.0
2007-06-26 10:46:00,165.7,165.72,165.7,165.71,679500002.0
2007-06-26 10:47:00,165.72,165.72,165.71,165.71,202000000.0
2007-06-26 10:48:00,165.71,165.72,165.7,165.705,1711300001.0
2007-06-26 10:49:00,165.705,165.71,165.69,165.7,2072999984.0
2007-06-26 10:50:00,165.71,165.71,165.68,165.68,1788849999.0
2007-06-26 10:51:00,165.68,165.69,165.66,165.68,2121600021.0
2007-06-26 10:52:00,165.67,165.69,165.67,165.67,977600006.0
2007-06-26 10:53:00,165.665,165.68,165.655,165.67,977600006.0
2007-06-26 10:54:00,165.67,165.67,165.62,165.65,1410600000.0
2007-06-26 10:55:00,165.65,165.66,165.6,165.61,1966399998.0
2007-06-26 10:56:00,165.6,165.62,165.54,165.56,1966399998.0
2007-06-26 10:57:00,165.54,165.56,165.52,165.52,1966399998.0
2007-06-26 10:58:00,165.5,165.5,165.46,165.47,1966399998.0
2007-06-26 10:59:00,165.48,165.49,165.46,165.48,1966399998.0
2007-06-26 11:00:00,165.49,165.54,165.43,165.45,1966399998.0
2007-06-26 11:01:00,165.44,165.47,165.43,165.46,1966399998.0
2007-06-26 11:02:00,165.45,165.46,165.42,165.43,1966399998.0
2007-06-26 11:03:00,165.42,165.42,165.4,165.42,1966399998.0
2007-06-26 11:04:00,165.43,165.47,165.41,165.47,1966399998.0
2007-06-26 11:05:00,165.48,165.49,165.47,165.47,1966399998.0
2007-06-26 11:06:00,165.47,165.47,165.45,165.46,1809699991.0
2007-06-26 11:07:00,165.46,165.46,165.43,165.44,1958900012.0
2007-06-26 11:08:00,165.43,165.44,165.41,165.44,1958000006.0
2007-06-26 11:09:00,165.43,165.43,165.4,165.4,1958000006.0
2007-06-26 11:10:00,165.38,165.4,165.37,165.38,1958000006.0
2007-06-26 11:11:00,165.37,165.41,165.37,165.41,1958000006.0
2007-06-26 11:12:00,165.4,165.41,165.38,165.38,1958000006.0
2007-06-26 11:13:00,165.39,165.4,165.39,165.4,1958000006.0
2007-06-26 11:14:00,165.38,165.39,165.33,165.33,1972099991.0
2007-06-26 11:15:00,165.32,165.33,165.29,165.31,1972099991.0
2007-06-26 11:16:00,165.32,165.34,165.3,165.3,1972099991.0
2007-06-26 11:17:00,165.31,165.32,165.27,165.29,1972099991.0
2007-06-26 11:18:00,165.28,165.3,165.26,165.26,1972099991.0
2007-06-26 11:19:00,165.25,165.28,165.25,165.27,1972099991.0
2007-06-26 11:20:00,165.28,165.28,165.26,165.26,1972099991.0
2007-06-26 11:21:00,165.27,165.27,165.19,165.24,1972099991.0
2007-06-26 11:22:00,165.23,165.25,165.17,165.21,1972099991.0
2007-06-26 11:23:00,165.19,165.2,165.16,165.17,1972099991.0
2007-06-26 11:24:00,165.18,165.18,165.15,165.16,1972099991.0
2007-06-26 11:25:00,165.15,165.16,165.13,165.14,1972099991.0
2007-06-26 11:26:00,165.13,165.14,165.1,165.1,1972099991.0
2007-06-26 11:27:00,165.09,165.12,165.09,165.12,1972099991.0
2007-06-26 11:28:00,165.11,165.14,165.11,165.14,1972099991.0
2007-06-26 11:29:00,165.15,165.19,165.14,165.19,1972099991.0
2007-06-26 11:30:00,165.18,165.19,165.17,165.18,1972099991.0
2007-06-26 11:31:00,165.175,165.23,165.17,165.23,1972099991.0
2007-06-26 11:32:00,165.22,165.23,165.21,165.23,1649099997.0
2007-06-26 11:33:00,165.23,165.24,165.22,165.225,1649099997.0
2007-06-26 11:34:00,165.23,165.26,165.225,165.25,1769499999.0
2007-06-26 11:35:00,165.24,165.25,165.23,165.24,886199994.0
2007-06-26 11:36:00,165.23,165.26,165.23,165.25,886199994.0
2007-06-26 11:37:00,165.26,165.27,165.25,165.26,886199994.0
2007-06-26 11:38:00,165.27,165.3,165.27,165.29,886199994.0
2007-06-26 11:39:00,165.28,165.3,165.26,165.28,1693700006.0
2007-06-26 11:40:00,165.29,165.3,165.27,165.3,1693700006.0
2007-06-26 11:41:00,165.29,165.31,165.28,165.3,1322500001.0
2007-06-26 11:42:00,165.31,165.36,165.3,165.36,1322500001.0
2007-06-26 11:43:00,165.35,165.36,165.33,165.33,1322500001.0
2007-06-26 11:44:00,165.35,165.35,165.33,165.34,1322500001.0
2007-06-26 11:45:00,165.33,165.35,165.33,165.34,1322500001.0
2007-06-26 11:46:00,165.35,165.37,165.34,165.37,1322500001.0
2007-06-26 11:47:00,165.37,165.38,165.36,165.36,1322500001.0
2007-06-26 11:48:00,165.36,165.36,165.34,165.35,1925000004.0
2007-06-26 11:49:00,165.33,165.34,165.305,165.33,1925000004.0
2007-06-26 11:50:00,165.32,165.33,165.305,165.32,1412999996.0
2007-06-26 11:51:00,165.32,165.34,165.31,165.33,352399998.0
2007-06-26 11:52:00,165.33,165.34,165.33,165.34,438299996.0
2007-06-26 11:53:00,165.34,165.34,165.3,165.32,2082600003.0
2007-06-26 11:54:00,165.32,165.34,165.32,165.34,283199999.0
2007-06-26 11:55:00,165.34,165.34,165.32,165.34,866300001.0
2007-06-26 11:56:00,165.34,165.34,165.34,165.34,261699997.0
2007-06-26 11:57:00,165.34,165.36,165.33,165.35,1525400000.0
2007-06-26 11:58:00,165.35,165.37,165.35,165.37,1430300005.0
2007-06-26 11:59:00,165.37,165.38,165.35,165.37,481699999.0
2007-06-26 12:00:00,165.37,165.41,165.37,165.41,1505699995.0
2007-06-26 12:01:00,165.4,165.43,165.39,165.42,997899994.0
2007-06-26 12:02:00,165.42,165.43,165.41,165.43,997899994.0
2007-06-26 12:03:00,165.43,165.44,165.42,165.43,727600004.0
2007-06-26 12:04:00,165.43,165.44,165.42,165.43,574699998.0
2007-06-26 12:05:00,165.43,165.44,165.42,165.43,681900003.0
2007-06-26 12:06:00,165.43,165.43,165.42,165.43,931999997.0
2007-06-26 12:07:00,165.43,165.43,165.42,165.43,233000000.0
2007-06-26 12:08:00,165.43,165.44,165.43,165.43,799299998.0
2007-06-26 12:09:00,165.425,165.47,165.42,165.47,1181700004.0
2007-06-26 12:10:00,165.465,165.465,165.44,165.46,1108800000.0
2007-06-26 12:11:00,165.46,165.46,165.41,165.42,672200001.0
2007-06-26 12:12:00,165.415,165.44,165.415,165.425,402200000.0
2007-06-26 12:13:00,165.44,165.44,165.425,165.43,512800006.0
2007-06-26 12:14:00,165.43,165.45,165.41,165.41,1479700002.0
2007-06-26 12:15:00,165.42,165.42,165.36,165.36,1674999993.0
2007-06-26 12:16:00,165.37,165.38,165.36,165.36,1674999993.0
2007-06-26 12:17:00,165.36,165.36,165.32,165.33,1674999993.0
2007-06-26 12:18:00,165.33,165.35,165.325,165.35,1488099993.0
2007-06-26 12:19:00,165.35,165.35,165.34,165.35,1133700013.0
2007-06-26 12:20:00,165.35,165.35,165.34,165.34,777200000.0
2007-06-26 12:21:00,165.34,165.36,165.33,165.36,1245499998.0
2007-06-26 12:22:00,165.355,165.36,165.335,165.35,1603300019.0
2007-06-26 12:23:00,165.345,165.35,165.34,165.35,1369400004.0
2007-06-26 12:24:00,165.35,165.36,165.34,165.36,1319900011.0
2007-06-26 12:25:00,165.36,165.37,165.345,165.35,1846099979.0
2007-06-26 12:26:00,165.35,165.37,165.35,165.37,649800000.0
2007-06-26 12:27:00,165.37,165.39,165.37,165.38,1283800003.0
2007-06-26 12:28:00,165.375,165.38,165.35,165.35,721600007.0
2007-06-26 12:29:00,165.35,165.38,165.35,165.37,1305200004.0
2007-06-26 12:30:00,165.37,165.38,165.365,165.38,1228100002.0
2007-06-26 12:31:00,165.38,165.43,165.37,165.43,1533499988.0
2007-06-26 12:32:00,165.42,165.43,165.4,165.41,1533499988.0
2007-06-26 12:33:00,165.42,165.42,165.41,165.42,1533499988.0
2007-06-26 12:34:00,165.42,165.43,165.41,165.42,1533499988.0
2007-06-26 12:35:00,165.42,165.42,165.4,165.4,1403899994.0
2007-06-26 12:36:00,165.41,165.42,165.4,165.42,1774800001.0
2007-06-26 12:37:00,165.41,165.42,165.4,165.42,1774800001.0
2007-06-26 12:38:00,165.43,165.44,165.42,165.43,1774800001.0
2007-06-26 12:39:00,165.415,165.42,165.395,165.41,1774800001.0
2007-06-26 12:40:00,165.41,165.42,165.41,165.42,690099995.0
2007-06-26 12:41:00,165.42,165.42,165.4,165.41,552500000.0
2007-06-26 12:42:00,165.41,165.41,165.395,165.4,1861000021.0
2007-06-26 12:43:00,165.4,165.42,165.4,165.42,1192400002.0
2007-06-26 12:44:00,165.42,165.45,165.42,165.45,2036300014.0
2007-06-26 12:45:00,165.45,165.46,165.44,165.455,1410300003.0
2007-06-26 12:46:00,165.46,165.46,165.435,165.45,1400799993.0
2007-06-26 12:47:00,165.45,165.46,165.45,165.46,878900001.0
2007-06-26 12:48:00,165.455,165.46,165.45,165.46,613600000.0
2007-06-26 12:49:00,165.46,165.46,165.45,165.46,1293799979.0
2007-06-26 12:50:00,165.46,165.46,165.45,165.46,1311000012.0
2007-06-26 12:51:00,165.46,165.46,165.445,165.45,1406200002.0
2007-06-26 12:52:00,165.45,165.46,165.445,165.445,1361900006.0
2007-06-26 12:53:00,165.46,165.47,165.45,165.46,1756299991.0
2007-06-26 12:54:00,165.47,165.48,165.465,165.465,1756299991.0
2007-06-26 12:55:00,165.48,165.5,165.47,165.49,1563499991.0
2007-06-26 12:56:00,165.5,165.5,165.48,165.48,1563499991.0
2007-06-26 12:57:00,165.49,165.52,165.49,165.51,1563499991.0
2007-06-26 12:58:00,165.52,165.54,165.52,165.52,1563499991.0
2007-06-26 12:59:00,165.52,165.52,165.495,165.51,1563499991.0
2007-06-26 13:00:00,165.505,165.52,165.5,165.52,543600007.0
2007-06-26 13:01:00,165.52,165.53,165.52,165.52,1264200027.0
2007-06-26 13:02:00,165.52,165.53,165.515,165.53,1116800013.0
2007-06-26 13:03:00,165.53,165.53,165.52,165.525,882699985.0
2007-06-26 13:04:00,165.525,165.53,165.52,165.52,233999999.0
2007-06-26 13:05:00,165.52,165.54,165.52,165.52,544199997.0
2007-06-26 13:06:00,165.54,165.54,165.52,165.53,544199997.0
2007-06-26 13:07:00,165.52,165.53,165.51,165.51,544199997.0
2007-06-26 13:08:00,165.52,165.54,165.51,165.54,544199997.0
2007-06-26 13:09:00,165.55,165.56,165.54,165.56,544199997.0
2007-06-26 13:10:00,165.55,165.59,165.55,165.59,544199997.0
2007-06-26 13:11:00,165.58,165.61,165.57,165.6,544199997.0
2007-06-26 13:12:00,165.59,165.62,165.59,165.61,544199997.0
2007-06-26 13:13:00,165.6,165.63,165.6,165.62,544199997.0
2007-06-26 13:14:00,165.62,165.62,165.605,165.61,544199997.0
2007-06-26 13:15:00,165.62,165.65,165.61,165.65,1328600001.0
2007-06-26 13:16:00,165.66,165.73,165.66,165.72,1328600001.0
2007-06-26 13:17:00,165.71,165.76,165.71,165.76,1328600001.0
2007-06-26 13:18:00,165.77,165.77,165.74,165.76,1328600001.0
2007-06-26 13:19:00,165.75,165.76,165.72,165.72,1328600001.0
2007-06-26 13:20:00,165.73,165.75,165.72,165.72,1328600001.0
2007-06-26 13:21:00,165.73,165.73,165.71,165.73,1328600001.0
2007-06-26 13:22:00,165.73,165.75,165.725,165.725,1602400003.0
2007-06-26 13:23:00,165.725,165.78,165.715,165.775,2100900001.0
2007-06-26 13:24:00,165.74,165.81,165.74,165.78,626399999.0
2007-06-26 13:25:00,165.79,165.79,165.75,165.75,626399999.0
2007-06-26 13:26:00,165.76,165.78,165.75,165.77,626399999.0
2007-06-26 13:27:00,165.76,165.77,165.72,165.73,626399999.0
2007-06-26 13:28:00,165.73,165.74,165.72,165.73,626399999.0
2007-06-26 13:29:00,165.73,165.74,165.715,165.74,1849799999.0
2007-06-26 13:30:00,165.74,165.77,165.74,165.76,1928700012.0
2007-06-26 13:31:00,165.76,165.77,165.75,165.75,1938000014.0
2007-06-26 13:32:00,165.75,165.77,165.74,165.75,1908599997.0
2007-06-26 13:33:00,165.74,165.78,165.74,165.76,1908599997.0
2007-06-26 13:34:00,165.77,165.81,165.76,165.78,1908599997.0
2007-06-26 13:35:00,165.77,165.79,165.75,165.76,1908599997.0
2007-06-26 13:36:00,165.77,165.77,165.71,165.72,1908599997.0
2007-06-26 13:37:00,165.73,165.73,165.67,165.68,2060199988.0
2007-06-26 13:38:00,165.69,165.73,165.68,165.73,2060199988.0
2007-06-26 13:39:00,165.73,165.73,165.71,165.72,2060199988.0
2007-06-26 13:40:00,165.71,165.71,165.69,165.69,1158900011.0
2007-06-26 13:41:00,165.7,165.7,165.63,165.67,1158900011.0
2007-06-26 13:42:00,165.67,165.69,165.67,165.685,1158900011.0
2007-06-26 13:43:00,165.69,165.7,165.685,165.7,1245299992.0
2007-06-26 13:44:00,165.69,165.7,165.69,165.7,2117199996.0
2007-06-26 13:45:00,165.7,165.73,165.69,165.71,2117199996.0
2007-06-26 13:46:00,165.72,165.73,165.71,165.71,2048300003.0
2007-06-26 13:47:00,165.71,165.73,165.71,165.71,1392699999.0
2007-06-26 13:48:00,165.7,165.72,165.69,165.71,1065200001.0
2007-06-26 13:49:00,165.71,165.74,165.71,165.73,1065200001.0
2007-06-26 13:50:00,165.72,165.74,165.71,165.73,1533600008.0
2007-06-26 13:51:00,165.72,165.76,165.71,165.76,1533600008.0
2007-06-26 13:52:00,165.75,165.76,165.75,165.76,1533600008.0
2007-06-26 13:54:00,165.75,165.76,165.73,165.75,1533600008.0
2007-06-26 13:55:00,165.75,165.75,165.74,165.75,496899995.0
2007-06-26 13:56:00,165.75,165.75,165.745,165.745,496899995.0
2007-06-26 13:57:00,165.745,165.77,165.745,165.77,2044699992.0
2007-06-26 13:58:00,165.76,165.82,165.76,165.82,2120500002.0
2007-06-26 13:59:00,165.83,165.83,165.8,165.8,2120500002.0
2007-06-26 14:00:00,165.81,165.87,165.8,165.85,2120500002.0
2007-06-26 14:01:00,165.86,165.87,165.85,165.86,2120500002.0
2007-06-26 14:02:00,165.86,165.87,165.84,165.84,1756199996.0
2007-06-26 14:03:00,165.85,165.85,165.81,165.82,1756199996.0
2007-06-26 14:04:00,165.82,165.82,165.8,165.8,1756199996.0
2007-06-26 14:05:00,165.82,165.84,165.81,165.81,1616299981.0
2007-06-26 14:06:00,165.82,165.82,165.81,165.81,1616299981.0
2007-06-26 14:07:00,165.82,165.82,165.76,165.76,1616299981.0
2007-06-26 14:08:00,165.77,165.8,165.77,165.79,1616299981.0
2007-06-26 14:09:00,165.8,165.81,165.79,165.8,1616299981.0
2007-06-26 14:10:00,165.8,165.8,165.765,165.78,1616299981.0
2007-06-26 14:11:00,165.775,165.79,165.77,165.77,971900005.0
2007-06-26 14:12:00,165.77,165.79,165.77,165.78,566500001.0
2007-06-26 14:13:00,165.77,165.79,165.77,165.79,424000001.0
2007-06-26 14:14:00,165.79,165.79,165.775,165.78,522299999.0
2007-06-26 14:15:00,165.785,165.785,165.76,165.77,1761899992.0
2007-06-26 14:16:00,165.77,165.78,165.765,165.77,393900001.0
2007-06-26 14:17:00,165.77,165.79,165.77,165.79,1209199992.0
2007-06-26 14:18:00,165.79,165.79,165.775,165.79,1381400000.0
2007-06-26 14:19:00,165.79,165.8,165.785,165.8,800999999.0
2007-06-26 14:20:00,165.79,165.8,165.77,165.77,1843800011.0
2007-06-26 14:21:00,165.76,165.77,165.74,165.76,1843800011.0
2007-06-26 14:22:00,165.75,165.77,165.745,165.76,1843800011.0
2007-06-26 14:23:00,165.75,165.78,165.75,165.78,1029399996.0
2007-06-26 14:24:00,165.78,165.78,165.765,165.77,1029399996.0
2007-06-26 14:25:00,165.765,165.77,165.765,165.77,332299995.0
2007-06-26 14:26:00,165.77,165.77,165.76,165.76,300599993.0
2007-06-26 14:27:00,165.77,165.78,165.76,165.78,791200006.0
2007-06-26 14:28:00,165.78,165.78,165.77,165.78,791200006.0
2007-06-26 14:29:00,165.78,165.79,165.76,165.78,1897599992.0
2007-06-26 14:30:00,165.785,165.81,165.78,165.8,1897599992.0
2007-06-26 14:31:00,165.8,165.81,165.79,165.8,1122999999.0
2007-06-26 14:32:00,165.8,165.8,165.76,165.76,1204999998.0
2007-06-26 14:33:00,165.77,165.77,165.76,165.77,1157400002.0
2007-06-26 14:34:00,165.77,165.77,165.76,165.76,1157400002.0
2007-06-26 14:35:00,165.75,165.76,165.75,165.76,1510900016.0
2007-06-26 14:36:00,165.75,165.76,165.74,165.74,1510900016.0
2007-06-26 14:37:00,165.74,165.75,165.7,165.72,1579800003.0
2007-06-26 14:38:00,165.71,165.73,165.68,165.71,1579800003.0
2007-06-26 14:39:00,165.7,165.71,165.66,165.69,1579800003.0
2007-06-26 14:40:00,165.7,165.75,165.68,165.74,1579800003.0
2007-06-26 14:41:00,165.75,165.76,165.67,165.68,1579800003.0
2007-06-26 14:42:00,165.69,165.7,165.68,165.68,1579800003.0
2007-06-26 14:43:00,165.67,165.71,165.67,165.69,1579800003.0
2007-06-26 14:44:00,165.68,165.7,165.68,165.7,1579800003.0
2007-06-26 14:45:00,165.68,165.7,165.68,165.69,1579800003.0
2007-06-26 14:46:00,165.68,165.69,165.67,165.67,1579800003.0
2007-06-26 14:47:00,165.68,165.68,165.67,165.67,1579800003.0
2007-06-26 14:48:00,165.68,165.69,165.67,165.67,1827200001.0
2007-06-26 14:49:00,165.68,165.69,165.64,165.64,1827200001.0
2007-06-26 14:50:00,165.65,165.68,165.65,165.67,1827200001.0
2007-06-26 14:51:00,165.68,165.71,165.68,165.7,1827200001.0
2007-06-26 14:52:00,165.71,165.71,165.65,165.66,1827200001.0
2007-06-26 14:53:00,165.67,165.69,165.64,165.65,1827200001.0
2007-06-26 14:54:00,165.66,165.68,165.64,165.65,1827200001.0
2007-06-26 14:55:00,165.64,165.66,165.64,165.64,1827200001.0
2007-06-26 14:56:00,165.64,165.64,165.63,165.63,1827200001.0
2007-06-26 14:57:00,165.62,165.63,165.6,165.61,1423799993.0
2007-06-26 14:58:00,165.62,165.64,165.61,165.64,1423799993.0
2007-06-26 14:59:00,165.63,165.63,165.62,165.63,1423799993.0
2007-06-26 15:00:00,165.62,165.65,165.62,165.62,1423799993.0
2007-06-26 15:01:00,165.63,165.64,165.6,165.61,1423799993.0
2007-06-26 15:02:00,165.6,165.62,165.6,165.61,1594900020.0
2007-06-26 15:03:00,165.6,165.63,165.59,165.63,1594900020.0
2007-06-26 15:04:00,165.63,165.64,165.62,165.64,1622000022.0
2007-06-26 15:05:00,165.63,165.66,165.63,165.64,1207299999.0
2007-06-26 15:06:00,165.65,165.67,165.64,165.67,1207299999.0
2007-06-26 15:07:00,165.66,165.69,165.65,165.69,2090000022.0
2007-06-26 15:08:00,165.7,165.74,165.7,165.73,2090000022.0
2007-06-26 15:09:00,165.74,165.77,165.73,165.77,2090000022.0
2007-06-26 15:10:00,165.76,165.78,165.76,165.78,2090000022.0
2007-06-26 15:11:00,165.77,165.78,165.76,165.76,2090000022.0
2007-06-26 15:12:00,165.77,165.77,165.76,165.76,2090000022.0
2007-06-26 15:13:00,165.78,165.78,165.755,165.76,2090000022.0
2007-06-26 15:14:00,165.76,165.77,165.74,165.75,1971400015.0
2007-06-26 15:15:00,165.74,165.85,165.74,165.84,1288800005.0
2007-06-26 15:16:00,165.86,165.87,165.82,165.86,1288800005.0
2007-06-26 15:17:00,165.87,165.87,165.83,165.84,1288800005.0
2007-06-26 15:18:00,165.84,165.84,165.8,165.81,973900000.0
2007-06-26 15:19:00,165.81,165.82,165.81,165.81,2109799982.0
2007-06-26 15:20:00,165.81,165.82,165.8,165.8,1791699997.0
2007-06-26 15:21:00,165.8,165.81,165.79,165.805,1730100008.0
2007-06-26 15:22:00,165.805,165.82,165.805,165.815,1254100014.0
2007-06-26 15:23:00,165.82,165.82,165.805,165.805,1130500003.0
2007-06-26 15:24:00,165.81,165.83,165.8,165.805,2095800008.0
2007-06-26 15:25:00,165.82,165.82,165.81,165.81,1928499999.0
2007-06-26 15:26:00,165.83,165.84,165.82,165.82,1928499999.0
2007-06-26 15:27:00,165.825,165.84,165.82,165.83,1928499999.0
2007-06-26 15:28:00,165.84,165.84,165.82,165.84,1876000007.0
2007-06-26 15:29:00,165.83,165.84,165.815,165.84,1876000007.0
2007-06-26 15:30:00,165.84,165.85,165.83,165.83,1337925010.0
2007-06-26 15:31:00,165.84,165.84,165.75,165.77,953200007.0
2007-06-26 15:32:00,165.76,165.81,165.76,165.81,953200007.0
2007-06-26 15:33:00,165.8,165.84,165.79,165.84,953200007.0
2007-06-26 15:34:00,165.83,165.84,165.81,165.82,953200007.0
2007-06-26 15:35:00,165.81,165.81,165.78,165.78,953200007.0
2007-06-26 15:36:00,165.77,165.78,165.75,165.76,953200007.0
2007-06-26 15:37:00,165.78,165.79,165.77,165.79,953200007.0
2007-06-26 15:38:00,165.79,165.84,165.79,165.84,1741999999.0
2007-06-26 15:39:00,165.82,165.84,165.81,165.82,2093100003.0
2007-06-26 15:40:00,165.81,165.84,165.81,165.83,2093100003.0
2007-06-26 15:41:00,165.83,165.84,165.82,165.83,1990299998.0
2007-06-26 15:42:00,165.84,165.85,165.83,165.85,1990299998.0
2007-06-26 15:43:00,165.845,165.85,165.83,165.84,1990299998.0
2007-06-26 15:44:00,165.84,165.84,165.82,165.82,784800005.0
2007-06-26 15:45:00,165.82,165.84,165.81,165.84,1900999996.0
2007-06-26 15:46:00,165.83,165.83,165.81,165.82,1900999996.0
2007-06-26 15:47:00,165.81,165.82,165.8,165.8,1900999996.0
2007-06-26 15:48:00,165.78,165.81,165.78,165.795,1900999996.0
2007-06-26 15:49:00,165.795,165.81,165.78,165.81,1114499997.0
2007-06-26 15:50:00,165.81,165.81,165.79,165.795,863099992.0
2007-06-26 15:51:00,165.8,165.82,165.8,165.82,1825200002.0
2007-06-26 15:52:00,165.82,165.83,165.81,165.81,1144299998.0
2007-06-26 15:53:00,165.82,165.82,165.8,165.8,1785599996.0
2007-06-26 15:54:00,165.81,165.82,165.8,165.82,1785599996.0
2007-06-26 15:55:00,165.81,165.84,165.81,165.83,1785599996.0
2007-06-26 15:56:00,165.84,165.84,165.82,165.82,1785599996.0
2007-06-26 15:57:00,165.81,165.82,165.79,165.8,596087472.0
2007-06-26 15:58:00,165.79,165.81,165.77,165.78,596087472.0
2007-06-26 15:59:00,165.79,165.84,165.79,165.84,596087472.0
2007-06-26 16:00:00,165.83,165.84,165.76,165.8,1773299995.0
2007-06-26 16:01:00,165.79,165.84,165.78,165.83,1773299995.0
2007-06-26 16:02:00,165.84,165.85,165.82,165.82,1773299995.0
2007-06-26 16:03:00,165.83,165.88,165.82,165.88,1773299995.0
2007-06-26 16:04:00,165.86,165.91,165.82,165.89,1773299995.0
2007-06-26 16:05:00,165.9,165.92,165.86,165.86,1773299995.0
2007-06-26 16:06:00,165.87,165.88,165.855,165.88,1773299995.0
2007-06-26 16:07:00,165.88,165.88,165.84,165.86,1801699996.0
2007-06-26 16:08:00,165.85,165.86,165.84,165.85,1801699996.0
2007-06-26 16:09:00,165.84,165.86,165.82,165.85,1801699996.0
2007-06-26 16:10:00,165.86,165.89,165.84,165.87,1801699996.0
2007-06-26 16:11:00,165.855,165.87,165.84,165.84,1801699996.0
2007-06-26 16:12:00,165.85,165.86,165.8,165.81,1927300002.0
2007-06-26 16:13:00,165.8,165.81,165.79,165.8,1927300002.0
2007-06-26 16:14:00,165.81,165.81,165.78,165.79,1927300002.0
2007-06-26 16:15:00,165.8,165.81,165.79,165.81,1927300002.0
2007-06-26 16:16:00,165.8,165.81,165.79,165.8,1927300002.0
2007-06-26 16:17:00,165.81,165.81,165.76,165.77,1927300002.0
2007-06-26 16:18:00,165.75,165.76,165.73,165.75,1927300002.0
2007-06-26 16:19:00,165.74,165.75,165.72,165.73,1927300002.0
2007-06-26 16:20:00,165.72,165.78,165.72,165.78,1927300002.0
2007-06-26 16:21:00,165.76,165.78,165.74,165.74,1793000015.0
2007-06-26 16:22:00,165.72,165.72,165.695,165.7,1793000015.0
2007-06-26 16:23:00,165.7,165.72,165.67,165.69,1587100011.0
2007-06-26 16:24:00,165.7,165.7,165.67,165.68,1587100011.0
2007-06-26 16:25:00,165.69,165.69,165.66,165.68,1587100011.0
2007-06-26 16:26:00,165.69,165.69,165.63,165.64,1587100011.0
2007-06-26 16:27:00,165.63,165.66,165.63,165.64,1587100011.0
2007-06-26 16:28:00,165.63,165.65,165.62,165.63,1587100011.0
2007-06-26 16:29:00,165.64,165.64,165.6,165.6,1587100011.0
2007-06-26 16:30:00,165.61,165.63,165.6,165.62,1587100011.0
2007-06-26 16:31:00,165.61,165.63,165.6,165.61,1587100011.0
2007-06-26 16:32:00,165.62,165.62,165.6,165.62,1587100011.0
2007-06-26 16:33:00,165.61,165.64,165.6,165.62,1587100011.0
2007-06-26 16:34:00,165.63,165.63,165.61,165.63,1587100011.0
2007-06-26 16:35:00,165.63,165.64,165.61,165.64,1708800020.0
2007-06-26 16:36:00,165.63,165.66,165.63,165.65,1708800020.0
2007-06-26 16:37:00,165.65,165.68,165.65,165.68,1708800020.0
2007-06-26 16:38:00,165.72,165.72,165.7,165.7,352700001.0
2007-06-26 16:39:00,165.71,165.72,165.7,165.71,2045099997.0
2007-06-26 16:40:00,165.71,165.71,165.7,165.7,2110399990.0
2007-06-26 16:41:00,165.71,165.72,165.69,165.71,2110399990.0
2007-06-26 16:42:00,165.72,165.73,165.72,165.73,2110399990.0
2007-06-26 16:43:00,165.73,165.73,165.72,165.73,504100002.0
2007-06-26 16:44:00,165.73,165.73,165.71,165.71,1999499996.0
2007-06-26 16:45:00,165.72,165.74,165.71,165.71,1999499996.0
2007-06-26 16:46:00,165.73,165.74,165.72,165.74,1999499996.0
2007-06-26 16:47:00,165.74,165.74,165.72,165.72,1690600003.0
2007-06-26 16:48:00,165.72,165.72,165.68,165.685,1690600003.0
2007-06-26 16:49:00,165.69,165.69,165.675,165.69,1149899998.0
2007-06-26 16:50:00,165.68,165.71,165.68,165.7,1565899997.0
2007-06-26 16:51:00,165.71,165.71,165.69,165.69,1565899997.0
2007-06-26 16:52:00,165.7,165.7,165.66,165.68,1565899997.0
2007-06-26 16:53:00,165.68,165.69,165.66,165.69,1565899997.0
2007-06-26 16:54:00,165.69,165.71,165.68,165.7,1269200003.0
2007-06-26 16:55:00,165.7,165.7,165.69,165.7,2129500000.0
2007-06-26 16:56:00,165.7,165.72,165.695,165.7,2129500000.0
2007-06-26 16:57:00,165.69,165.72,165.69,165.71,1016799999.0
2007-06-26 16:58:00,165.71,165.71,165.67,165.69,1998499993.0
2007-06-26 16:59:00,165.69,165.69,165.645,165.67,2014699998.0
2007-06-26 17:00:00,165.68,165.68,165.66,165.67,1178900005.0
2007-06-26 17:01:00,165.67,165.68,165.67,165.67,1006099999.0
2007-06-26 17:02:00,165.67,165.68,165.67,165.68,1180699997.0
2007-06-26 17:03:00,165.68,165.71,165.67,165.71,847600000.0
2007-06-26 17:04:00,165.72,165.75,165.72,165.74,847600000.0
2007-06-26 17:05:00,165.74,165.8,165.74,165.79,1429799998.0
2007-06-26 17:06:00,165.79,165.82,165.785,165.805,1627399992.0
2007-06-26 17:07:00,165.81,165.82,165.795,165.805,1827800009.0
2007-06-26 17:08:00,165.805,165.82,165.8,165.8,1258700001.0
2007-06-26 17:09:00,165.8,165.8,165.78,165.785,335499998.0
2007-06-26 17:10:00,165.785,165.81,165.785,165.81,802099996.0
2007-06-26 17:11:00,165.81,165.82,165.8,165.8,1254300004.0
2007-06-26 17:12:00,165.8,165.82,165.8,165.82,452800002.0
2007-06-26 17:13:00,165.82,165.86,165.81,165.85,1807300033.0
2007-06-26 17:14:00,165.84,165.87,165.84,165.86,1807300033.0
2007-06-26 17:15:00,165.85,165.89,165.85,165.89,1807300033.0
2007-06-26 17:16:00,165.895,165.91,165.89,165.9,1807300033.0
2007-06-26 17:17:00,165.895,165.9,165.87,165.88,1706400007.0
2007-06-26 17:18:00,165.88,165.88,165.87,165.88,470099998.0
2007-06-26 17:19:00,165.88,165.89,165.86,165.88,1943499992.0
2007-06-26 17:20:00,165.88,165.895,165.875,165.885,1628500007.0
2007-06-26 17:21:00,165.89,165.9,165.88,165.88,807400002.0
2007-06-26 17:22:00,165.88,165.88,165.865,165.87,691100007.0
2007-06-26 17:23:00,165.87,165.87,165.86,165.87,1177800005.0
2007-06-26 17:24:00,165.86,165.87,165.85,165.85,1405400001.0
2007-06-26 17:25:00,165.86,165.86,165.85,165.86,1405400001.0
2007-06-26 17:26:00,165.85,165.85,165.82,165.83,1405400001.0
2007-06-26 17:27:00,165.82,165.84,165.82,165.83,1405400001.0
2007-06-26 17:28:00,165.83,165.84,165.82,165.84,1511900003.0
2007-06-26 17:29:00,165.84,165.85,165.815,165.815,1748600013.0
2007-06-26 17:30:00,165.82,165.86,165.82,165.86,632799998.0
2007-06-26 17:31:00,165.85,165.865,165.845,165.845,632799998.0
2007-06-26 17:32:00,165.85,165.86,165.84,165.84,294500001.0
2007-06-26 17:33:00,165.84,165.85,165.835,165.84,294500001.0
2007-06-26 17:34:00,165.835,165.85,165.82,165.85,1539600004.0
2007-06-26 17:35:00,165.85,165.85,165.825,165.84,1033000001.0
2007-06-26 17:36:00,165.84,165.92,165.84,165.915,1673200002.0
2007-06-26 17:37:00,165.91,165.93,165.91,165.91,1770800008.0
2007-06-26 17:38:00,165.91,165.92,165.9,165.91,1770800008.0
2007-06-26 17:39:00,165.91,165.91,165.885,165.89,451699993.0
2007-06-26 17:40:00,165.89,165.9,165.885,165.89,1165800003.0
2007-06-26 17:41:00,165.89,165.93,165.89,165.93,1865999996.0
2007-06-26 17:42:00,165.93,165.94,165.92,165.94,1469199994.0
2007-06-26 17:43:00,165.94,165.95,165.92,165.94,914500000.0
2007-06-26 17:44:00,165.94,165.96,165.94,165.95,1886700006.0
2007-06-26 17:45:00,165.95,166.0,165.935,166.0,1447400005.0
2007-06-26 17:46:00,166.0,166.02,166.0,166.0,1678900006.0
2007-06-26 17:47:00,166.0,166.04,166.0,166.03,1725801913.0
2007-06-26 17:48:00,166.03,166.06,166.025,166.06,1163999996.0
2007-06-26 17:49:00,166.05,166.11,166.05,166.1,1807800099.0
2007-06-26 17:50:00,166.11,166.21,166.11,166.2,1807800099.0
2007-06-26 17:51:00,166.195,166.2,166.16,166.17,1807800099.0
2007-06-26 17:52:00,166.17,166.18,166.13,166.14,2102265954.0
2007-06-26 17:53:00,166.16,166.17,166.14,166.15,2102265954.0
2007-06-26 17:54:00,166.14,166.18,166.14,166.17,1622636612.0
2007-06-26 17:55:00,166.155,166.17,166.14,166.16,1622636612.0
2007-06-26 17:56:00,166.17,166.21,166.17,166.21,1781400006.0
2007-06-26 17:57:00,166.22,166.25,166.21,166.23,1781400006.0
2007-06-26 17:58:00,166.24,166.27,166.24,166.27,1781400006.0
2007-06-26 17:59:00,166.28,166.32,166.25,166.32,1781400006.0
2007-06-26 18:00:00,166.31,166.34,166.31,166.32,1781400006.0
2007-06-26 18:01:00,166.31,166.32,166.26,166.26,1781400006.0
2007-06-26 18:02:00,166.26,166.28,166.25,166.26,1781400006.0
2007-06-26 18:03:00,166.26,166.26,166.23,166.25,1295020918.0
2007-06-26 18:04:00,166.25,166.25,166.22,166.225,1947300003.0
2007-06-26 18:05:00,166.22,166.23,166.21,166.22,1982424254.0
2007-06-26 18:06:00,166.215,166.23,166.21,166.21,1982424254.0
2007-06-26 18:07:00,166.21,166.25,166.2,166.24,1787600003.0
2007-06-26 18:08:00,166.24,166.28,166.24,166.25,1801600011.0
2007-06-26 18:09:00,166.26,166.275,166.24,166.26,1801600011.0
2007-06-26 18:10:00,166.26,166.26,166.21,166.21,1573099992.0
2007-06-26 18:11:00,166.21,166.22,166.2,166.2,938100001.0
2007-06-26 18:12:00,166.2,166.21,166.185,166.2,1174499994.0
2007-06-26 18:13:00,166.2,166.22,166.185,166.21,768300005.0
2007-06-26 18:14:00,166.21,166.21,166.195,166.2,700100001.0
2007-06-26 18:15:00,166.2,166.2,166.17,166.18,1283500003.0
2007-06-26 18:16:00,166.18,166.2,166.175,166.175,1185699999.0
2007-06-26 18:17:00,166.175,166.19,166.175,166.19,402100000.0
2007-06-26 18:18:00,166.19,166.2,166.19,166.19,564500000.0
2007-06-26 18:19:00,166.19,166.21,166.19,166.21,681200002.0
2007-06-26 18:20:00,166.21,166.22,166.2,166.22,1260899997.0
2007-06-26 18:21:00,166.22,166.23,166.2,166.205,825800001.0
2007-06-26 18:22:00,166.21,166.21,166.2,166.21,548000000.0
2007-06-26 18:23:00,166.21,166.21,166.18,166.19,736200005.0
2007-06-26 18:24:00,166.19,166.21,166.19,166.21,916499996.0
2007-06-26 18:25:00,166.21,166.23,166.205,166.215,829499997.0
2007-06-26 18:26:00,166.22,166.22,166.21,166.215,223800003.0
2007-06-26 18:27:00,166.215,166.22,166.2,166.215,419100004.0
2007-06-26 18:28:00,166.22,166.22,166.2,166.2,318697197.0
2007-06-26 18:29:00,166.2,166.21,166.195,166.2,389797196.0
2007-06-26 18:30:00,166.2,166.25,166.2,166.25,263388812.0
2007-06-26 18:31:00,166.25,166.28,166.25,166.27,516200000.0
2007-06-26 18:32:00,166.27,166.28,166.245,166.245,519099999.0
2007-06-26 18:33:00,166.25,166.26,166.245,166.25,424000000.0
2007-06-26 18:34:00,166.25,166.26,166.23,166.24,714400001.0
2007-06-26 18:35:00,166.235,166.24,166.225,166.23,1002400001.0
2007-06-26 18:36:00,166.23,166.23,166.19,166.19,639899999.0
2007-06-26 18:37:00,166.2,166.21,166.2,166.21,524799992.0
2007-06-26 18:38:00,166.21,166.21,166.185,166.19,1183199990.0
2007-06-26 18:39:00,166.19,166.21,166.19,166.19,564000003.0
2007-06-26 18:40:00,166.19,166.21,166.19,166.21,342400000.0
2007-06-26 18:41:00,166.21,166.22,166.195,166.22,331599998.0
2007-06-26 18:42:00,166.22,166.22,166.21,166.21,258400000.0
2007-06-26 18:43:00,166.21,166.22,166.21,166.22,254400000.0
2007-06-26 18:44:00,166.22,166.23,166.21,166.23,394800005.0
2007-06-26 18:45:00,166.22,166.25,166.22,166.245,753651628.0
2007-06-26 18:46:00,166.245,166.25,166.225,166.235,1163299997.0
2007-06-26 18:47:00,166.235,166.25,166.235,166.24,1181000008.0
2007-06-26 18:48:00,166.24,166.24,166.215,166.22,899699993.0
2007-06-26 18:49:00,166.215,166.24,166.215,166.24,925699994.0
2007-06-26 18:50:00,166.24,166.24,166.22,166.22,1476399999.0
2007-06-26 18:51:00,166.22,166.22,166.21,166.22,348299997.0
2007-06-26 18:52:00,166.21,166.22,166.21,166.22,202400005.0
2007-06-26 18:53:00,166.22,166.22,166.21,166.22,508999996.0
2007-06-26 18:54:00,166.22,166.22,166.22,166.22,287700000.0
2007-06-26 18:55:00,166.22,166.23,166.22,166.22,202899999.0
2007-06-26 18:56:00,166.23,166.24,166.23,166.24,1334199996.0
2007-06-26 18:57:00,166.24,166.26,166.225,166.23,706299999.0
2007-06-26 18:58:00,166.225,166.24,166.225,166.24,408299996.0
2007-06-26 18:59:00,166.24,166.24,166.215,166.22,2022412403.0
2007-06-26 19:00:00,166.22,166.23,166.215,166.23,1069799997.0
2007-06-26 19:01:00,166.23,166.24,166.23,166.24,455600004.0
2007-06-26 19:02:00,166.24,166.24,166.215,166.22,697699990.0
2007-06-26 19:03:00,166.22,166.22,166.22,166.22,522399994.0
2007-06-26 19:04:00,166.22,166.23,166.215,166.22,870499997.0
2007-06-26 19:05:00,166.22,166.23,166.215,166.23,524199994.0
2007-06-26 19:06:00,166.23,166.275,166.23,166.265,1658499997.0
2007-06-26 19:07:00,166.265,166.27,166.245,166.245,376500003.0
2007-06-26 19:09:00,166.24,166.25,166.23,166.24,1491772718.0
2007-06-26 19:10:00,166.24,166.25,166.24,166.25,406300008.0
2007-06-26 19:11:00,166.25,166.26,166.24,166.25,815800003.0
2007-06-26 19:12:00,166.26,166.26,166.25,166.26,1026999999.0
2007-06-26 19:13:00,166.26,166.27,166.25,166.26,1244500003.0
2007-06-26 19:14:00,166.26,166.26,166.24,166.24,940125976.0
2007-06-26 19:15:00,166.24,166.24,166.235,166.235,131199999.0
2007-06-26 19:16:00,166.23,166.235,166.225,166.225,645399995.0
2007-06-26 19:17:00,166.23,166.24,166.205,166.21,1454099998.0
2007-06-26 19:18:00,166.22,166.22,166.215,166.215,791399999.0
2007-06-26 19:19:00,166.22,166.235,166.215,166.22,1408500016.0
2007-06-26 19:20:00,166.22,166.22,166.22,166.22,490000010.0
2007-06-26 19:21:00,166.22,166.22,166.22,166.22,595199995.0
2007-06-26 19:22:00,166.22,166.23,166.22,166.22,458399998.0
2007-06-26 19:23:00,166.22,166.22,166.215,166.22,297200000.0
2007-06-26 19:24:00,166.22,166.22,166.22,166.22,10400000.0
2007-06-26 19:25:00,166.22,166.22,166.215,166.22,68900000.0
2007-06-26 19:26:00,166.22,166.22,166.21,166.21,652799998.0
2007-06-26 19:27:00,166.21,166.22,166.21,166.21,591200005.0
2007-06-26 19:28:00,166.21,166.21,166.21,166.21,464400000.0
2007-06-26 19:29:00,166.21,166.21,166.21,166.21,504499997.0
2007-06-26 19:30:00,166.21,166.21,166.2,166.21,1036099996.0
2007-06-26 19:31:00,166.21,166.21,166.2,166.2,311200001.0
2007-06-26 19:32:00,166.2,166.2,166.2,166.2,47999999.0
2007-06-26 19:33:00,166.2,166.2,166.18,166.18,631199997.0
2007-06-26 19:34:00,166.18,166.18,166.16,166.16,787300001.0
2007-06-26 19:35:00,166.16,166.18,166.155,166.175,1128899985.0
2007-06-26 19:36:00,166.18,166.2,166.18,166.19,863800002.0
2007-06-26 19:37:00,166.19,166.2,166.18,166.18,477000000.0
2007-06-26 19:38:00,166.18,166.19,166.16,166.18,676000009.0
2007-06-26 19:39:00,166.18,166.18,166.15,166.16,1312999982.0
2007-06-26 19:40:00,166.16,166.16,166.145,166.15,1827499996.0
2007-06-26 19:41:00,166.15,166.16,166.14,166.16,928700003.0
2007-06-26 19:42:00,166.16,166.18,166.16,166.18,572899998.0
2007-06-26 19:43:00,166.18,166.18,166.16,166.18,1658400004.0
2007-06-26 19:44:00,166.18,166.18,166.165,166.18,712800000.0
2007-06-26 19:45:00,166.18,166.2,166.17,166.19,1204800000.0
2007-06-26 19:46:00,166.19,166.19,166.155,166.17,1126200017.0
2007-06-26 19:47:00,166.16,166.17,166.13,166.13,535400003.0
2007-06-26 19:48:00,166.13,166.15,166.125,166.14,1816999998.0
2007-06-26 19:49:00,166.14,166.15,166.135,166.15,673700004.0
2007-06-26 19:50:00,166.15,166.15,166.125,166.13,741500001.0
2007-06-26 19:51:00,166.13,166.14,166.13,166.14,948800003.0
2007-06-26 19:52:00,166.14,166.14,166.12,166.12,1970999999.0
2007-06-26 19:53:00,166.12,166.13,166.12,166.13,744300000.0
2007-06-26 19:54:00,166.12,166.13,166.11,166.12,909199995.0
2007-06-26 19:55:00,166.12,166.13,166.11,166.12,1481599996.0
2007-06-26 19:56:00,166.12,166.15,166.11,166.14,1693300000.0
2007-06-26 19:57:00,166.14,166.15,166.13,166.15,1219800003.0
2007-06-26 19:58:00,166.15,166.15,166.13,166.14,1718499976.0
2007-06-26 19:59:00,166.14,166.15,166.14,166.15,1459199991.0
2007-06-26 20:00:00,166.15,166.16,166.13,166.14,1632299498.0
2007-06-26 20:01:00,166.13,166.17,166.13,166.16,1083400014.0
2007-06-26 20:02:00,166.15,166.15,166.13,166.14,1083400014.0
2007-06-26 20:03:00,166.14,166.15,166.135,166.145,331900006.0
2007-06-26 20:04:00,166.15,166.16,166.15,166.16,532800001.0
2007-06-26 20:05:00,166.16,166.16,166.135,166.15,895700000.0
2007-06-26 20:06:00,166.15,166.15,166.12,166.15,1964499993.0
2007-06-26 20:07:00,166.15,166.18,166.14,166.16,2034399991.0
2007-06-26 20:08:00,166.16,166.17,166.15,166.16,2034399991.0
2007-06-26 20:09:00,166.16,166.16,166.12,166.13,1645700010.0
2007-06-26 20:10:00,166.125,166.14,166.12,166.13,1110599998.0
2007-06-26 20:11:00,166.13,166.13,166.11,166.12,1365999986.0
2007-06-26 20:12:00,166.12,166.16,166.11,166.12,2138999979.0
2007-06-26 20:13:00,166.12,166.13,166.12,166.12,1008000003.0
2007-06-26 20:14:00,166.13,166.13,166.11,166.12,864900012.0
2007-06-26 20:15:00,166.12,166.12,166.11,166.11,1015600003.0
2007-06-26 20:16:00,166.11,166.11,166.11,166.11,56000000.0
2007-06-26 20:17:00,166.11,166.13,166.105,166.115,1377799996.0
2007-06-26 20:18:00,166.115,166.13,166.115,166.12,436799998.0
2007-06-26 20:19:00,166.12,166.14,166.12,166.14,1026600007.0
2007-06-26 20:20:00,166.14,166.14,166.13,166.13,1080060102.0
2007-06-26 20:21:00,166.14,166.14,166.12,166.13,1340900012.0
2007-06-26 20:22:00,166.12,166.12,166.1,166.1,1340900012.0
2007-06-26 20:23:00,166.11,166.12,166.07,166.08,1340900012.0
2007-06-26 20:24:00,166.1,166.11,166.075,166.11,1340900012.0
2007-06-26 20:25:00,166.105,166.11,166.095,166.105,479900004.0
2007-06-26 20:26:00,166.11,166.14,166.11,166.125,1279699997.0
2007-06-26 20:27:00,166.13,166.13,166.115,166.125,338299998.0
2007-06-26 20:28:00,166.13,166.13,166.095,166.095,412500004.0
2007-06-26 20:29:00,166.11,166.11,166.09,166.105,780899998.0
2007-06-26 20:30:00,166.105,166.11,166.1,166.1,1015399987.0
2007-06-26 20:31:00,166.1,166.11,166.09,166.09,1980500007.0
2007-06-26 20:32:00,166.1,166.13,166.1,166.12,502999998.0
2007-06-26 20:33:00,166.11,166.12,166.11,166.11,502999998.0
2007-06-26 20:34:00,166.1,166.1,166.08,166.09,1868000006.0
2007-06-26 20:35:00,166.11,166.11,166.09,166.09,1868000006.0
2007-06-26 20:36:00,166.09,166.09,166.055,166.055,1809199987.0
2007-06-26 20:37:00,166.055,166.07,166.04,166.04,1099399997.0
2007-06-26 20:38:00,166.04,166.05,166.01,166.03,1839999991.0
2007-06-26 20:39:00,166.03,166.03,166.01,166.01,1839999991.0
2007-06-26 20:40:00,166.01,166.03,166.0,166.03,2145300022.0
2007-06-26 20:41:00,166.04,166.07,166.02,166.02,2145300022.0
2007-06-26 20:42:00,166.04,166.06,166.02,166.05,2145300022.0
2007-06-26 20:43:00,166.05,166.06,166.04,166.06,1150699984.0
2007-06-26 20:44:00,166.06,166.07,166.05,166.07,384500013.0
2007-06-26 20:45:00,166.07,166.08,166.055,166.07,1706100016.0
2007-06-26 20:46:00,166.06,166.08,166.04,166.05,1870899978.0
2007-06-26 20:47:00,166.05,166.05,166.03,166.04,1993499994.0
2007-06-26 20:48:00,166.05,166.05,166.04,166.04,519600003.0
2007-06-26 20:49:00,166.04,166.05,166.03,166.05,1920099999.0
2007-06-26 20:50:00,166.045,166.09,166.045,166.07,1758600004.0
2007-06-26 20:51:00,166.07,166.08,166.06,166.07,1998570304.0
2007-06-26 20:52:00,166.07,166.07,166.05,166.06,1469899998.0
2007-06-26 20:53:00,166.07,166.07,166.045,166.045,1469899998.0
2007-06-26 20:54:00,166.045,166.05,166.02,166.02,980699999.0
2007-06-26 20:55:00,166.02,166.03,166.02,166.03,797599999.0
2007-06-26 20:56:00,166.03,166.03,166.02,166.02,307200001.0
2007-06-26 20:57:00,166.02,166.03,166.0,166.0,1591600001.0
2007-06-26 20:58:00,166.02,166.02,166.01,166.01,2060000001.0
2007-06-26 20:59:00,166.0,166.01,165.98,165.99,2060000001.0
2007-06-26 21:00:00,165.99,165.99,165.98,165.99,1121599995.0
2007-06-26 21:01:00,165.99,166.0,165.99,165.99,546200005.0
2007-06-26 21:02:00,165.99,165.99,165.96,165.97,1545700003.0
2007-06-26 21:03:00,165.97,165.97,165.95,165.96,514400001.0
2007-06-26 21:04:00,165.96,165.98,165.96,165.98,514400001.0
2007-06-26 21:05:00,165.98,166.0,165.98,165.99,1511300011.0
2007-06-26 21:06:00,166.0,166.0,165.99,165.99,781199997.0
2007-06-26 21:07:00,165.99,166.01,165.99,165.99,1571200001.0
2007-06-26 21:08:00,165.99,166.0,165.99,166.0,762199995.0
2007-06-26 21:09:00,166.0,166.02,165.99,165.995,1844999993.0
2007-06-26 21:10:00,166.0,166.01,165.995,165.995,1040699988.0
2007-06-26 21:11:00,166.0,166.05,166.0,166.04,1719000001.0
2007-06-26 21:12:00,166.04,166.04,166.03,166.03,887699997.0
2007-06-26 21:13:00,166.03,166.06,166.03,166.05,1446700006.0
2007-06-26 21:14:00,166.05,166.08,166.04,166.075,1235499988.0
2007-06-26 21:15:00,166.08,166.1,166.08,166.09,350000000.0
2007-06-26 21:16:00,166.09,166.1,166.07,166.075,1318999998.0
2007-06-26 21:17:00,166.08,166.09,166.075,166.075,919399998.0
2007-06-26 21:18:00,166.08,166.08,166.04,166.05,868899989.0
2007-06-26 21:19:00,166.05,166.06,166.05,166.05,383699998.0
2007-06-26 21:20:00,166.06,166.06,165.99,165.99,1015600001.0
2007-06-26 21:21:00,165.99,166.01,165.99,166.0,1112899991.0
2007-06-26 21:22:00,166.0,166.02,165.99,166.0,1003800006.0
2007-06-26 21:23:00,166.0,166.01,165.99,166.0,658100000.0
2007-06-26 21:24:00,166.0,166.02,166.0,166.0,1454400004.0
2007-06-26 21:25:00,166.0,166.0,165.99,165.99,386399998.0
2007-06-26 21:26:00,166.0,166.0,165.98,165.98,774400003.0
2007-06-26 21:27:00,165.98,165.98,165.97,165.975,1156500014.0
2007-06-26 21:28:00,165.97,165.99,165.97,165.99,1047599992.0
2007-06-26 21:29:00,165.99,166.02,165.99,166.0,824400011.0
2007-06-26 21:30:00,166.0,166.0,165.99,165.99,174399997.0
2007-06-26 21:31:00,165.99,165.99,165.99,165.99,135200004.0
2007-06-26 21:32:00,165.99,165.99,165.99,165.99,26400000.0
2007-06-26 21:33:00,165.99,166.02,165.99,166.005,607399999.0
2007-06-26 21:34:00,166.01,166.02,166.0,166.01,1337700006.0
2007-06-26 21:35:00,166.01,166.03,166.01,166.03,616399999.0
2007-06-26 21:36:00,166.03,166.03,165.995,166.01,2074700002.0
2007-06-26 21:37:00,166.01,166.01,165.99,165.99,678899993.0
2007-06-26 21:38:00,165.99,166.0,165.98,165.99,654299996.0
2007-06-26 21:39:00,165.99,166.0,165.98,165.98,331400002.0
2007-06-26 21:40:00,165.98,165.99,165.97,165.97,453099991.0
2007-06-26 21:41:00,165.97,165.99,165.96,165.98,1313700004.0
2007-06-26 21:42:00,165.98,166.0,165.98,165.99,1644700003.0
2007-06-26 21:43:00,166.0,166.02,165.975,165.99,1644700003.0
2007-06-26 21:44:00,165.99,166.0,165.98,165.98,1515800003.0
2007-06-26 21:45:00,165.98,165.99,165.98,165.99,889199999.0
2007-06-26 21:46:00,165.99,165.99,165.98,165.98,538400004.0
2007-06-26 21:47:00,165.98,165.98,165.97,165.97,189100001.0
2007-06-26 21:48:00,165.97,165.98,165.96,165.97,927200009.0
2007-06-26 21:49:00,165.97,165.98,165.96,165.97,660000007.0
2007-06-26 21:50:00,165.97,165.98,165.965,165.97,847600000.0
2007-06-26 21:51:00,165.97,165.99,165.97,165.99,410800001.0
2007-06-26 21:52:00,165.985,165.995,165.96,165.98,568899995.0
2007-06-26 21:53:00,165.98,165.98,165.97,165.97,379199994.0
2007-06-26 21:54:00,165.97,165.98,165.96,165.96,283199996.0
2007-06-26 21:55:00,165.97,165.97,165.95,165.97,504600000.0
2007-06-26 21:56:00,165.97,165.97,165.97,165.97,175200000.0
2007-06-26 21:57:00,165.97,165.97,165.94,165.95,512199999.0
2007-06-26 21:58:00,165.95,165.97,165.94,165.97,353299999.0
2007-06-26 21:59:00,165.98,165.98,165.97,165.97,125600000.0
2007-06-26 22:00:00,165.97,165.98,165.97,165.98,108000000.0
2007-06-26 22:01:00,165.97,165.98,165.95,165.96,767800003.0
2007-06-26 22:02:00,165.97,165.97,165.95,165.96,109599998.0
2007-06-26 22:03:00,165.95,165.96,165.94,165.94,507999997.0
2007-06-26 22:04:00,165.94,165.94,165.915,165.93,734500002.0
2007-06-26 22:05:00,165.94,165.94,165.93,165.94,141999999.0
2007-06-26 22:06:00,165.94,165.94,165.91,165.91,411999993.0
2007-06-26 22:07:00,165.91,165.92,165.9,165.91,1023999985.0
2007-06-26 22:08:00,165.91,165.93,165.9,165.91,1179100000.0
2007-06-26 22:09:00,165.91,165.93,165.91,165.92,216500000.0
2007-06-26 22:10:00,165.92,165.93,165.895,165.91,952799996.0
2007-06-26 22:11:00,165.91,165.93,165.91,165.92,381499997.0
2007-06-26 22:12:00,165.92,165.94,165.92,165.93,461599985.0
2007-06-26 22:13:00,165.93,165.94,165.93,165.93,510399997.0
2007-06-26 22:14:00,165.93,165.93,165.91,165.91,308800000.0
2007-06-26 22:15:00,165.91,165.92,165.9,165.92,586399985.0
2007-06-26 22:16:00,165.92,165.92,165.9,165.9,460800002.0
2007-06-26 22:17:00,165.9,165.91,165.9,165.91,1040000022.0
2007-06-26 22:18:00,165.9,165.91,165.88,165.88,347999993.0
2007-06-26 22:19:00,165.88,165.9,165.87,165.88,815200002.0
2007-06-26 22:20:00,165.88,165.88,165.87,165.87,1234699982.0
2007-06-26 22:21:00,165.88,165.88,165.87,165.87,1205599955.0
2007-06-26 22:22:00,165.88,165.88,165.86,165.87,805599974.0
2007-06-26 22:23:00,165.87,165.88,165.84,165.84,760499993.0
2007-06-26 22:24:00,165.84,165.84,165.84,165.84,2000000.0
2007-06-26 22:25:00,165.83,165.83,165.805,165.82,1756000005.0
2007-06-26 22:26:00,165.82,165.82,165.795,165.81,1486499990.0
2007-06-26 22:27:00,165.82,165.83,165.81,165.82,572099989.0
2007-06-26 22:28:00,165.82,165.83,165.8,165.82,759799990.0
2007-06-26 22:29:00,165.82,165.82,165.81,165.82,667199990.0
2007-06-26 22:30:00,165.82,165.82,165.81,165.81,383199996.0
2007-06-26 22:31:00,165.81,165.82,165.805,165.805,910399976.0
2007-06-26 22:32:00,165.805,165.83,165.805,165.83,598799983.0
2007-06-26 22:33:00,165.83,165.83,165.805,165.805,791899992.0
2007-06-26 22:34:00,165.81,165.82,165.81,165.82,757599992.0
2007-06-26 22:35:00,165.82,165.86,165.82,165.86,977799994.0
2007-06-26 22:36:00,165.86,165.88,165.85,165.85,634400000.0
2007-06-26 22:37:00,165.85,165.86,165.85,165.85,194300002.0
2007-06-26 22:38:00,165.85,165.86,165.82,165.83,1233400004.0
2007-06-26 22:39:00,165.825,165.85,165.825,165.83,929999993.0
2007-06-26 22:40:00,165.83,165.84,165.83,165.84,234499997.0
2007-06-26 22:41:00,165.85,165.86,165.85,165.85,462100020.0
2007-06-26 22:42:00,165.85,165.85,165.85,165.85,256400007.0
2007-06-26 22:43:00,165.85,165.85,165.84,165.84,378399999.0
2007-06-26 22:44:00,165.84,165.84,165.84,165.84,588799989.0
2007-06-26 22:45:00,165.84,165.86,165.84,165.86,727699996.0
2007-06-26 22:46:00,165.86,165.86,165.83,165.83,376800001.0
2007-06-26 22:47:00,165.83,165.85,165.81,165.82,96200002.0
2007-06-26 22:48:00,165.83,165.83,165.82,165.82,96200002.0
2007-06-26 22:49:00,165.83,165.83,165.83,165.83,13400000.0
2007-06-26 22:50:00,165.83,165.83,165.83,165.83,3000000.0
2007-06-26 22:51:00,165.83,165.83,165.81,165.81,197299999.0
2007-06-26 22:52:00,165.82,165.83,165.805,165.81,605600006.0
2007-06-26 22:53:00,165.81,165.81,165.8,165.8,182799999.0
2007-06-26 22:54:00,165.8,165.8,165.79,165.8,440500000.0
2007-06-26 22:55:00,165.81,165.81,165.79,165.8,328299998.0
2007-06-26 22:56:00,165.79,165.8,165.78,165.79,991999990.0
2007-06-26 22:57:00,165.79,165.81,165.785,165.8,960500017.0
2007-06-26 22:58:00,165.8,165.82,165.8,165.805,352999998.0
2007-06-26 22:59:00,165.805,165.82,165.805,165.82,300000000.0
2007-06-26 23:00:00,165.82,165.82,165.81,165.81,233400000.0
2007-06-26 23:01:00,165.81,165.81,165.81,165.81,120700001.0
2007-06-26 23:02:00,165.81,165.81,165.8,165.8,120700001.0
2007-06-26 23:03:00,165.8,165.83,165.8,165.81,253300002.0
2007-06-26 23:04:00,165.81,165.82,165.78,165.81,289700003.0
2007-06-26 23:05:00,165.81,165.82,165.8,165.81,316300001.0
2007-06-26 23:06:00,165.81,165.81,165.8,165.8,86400000.0
2007-06-26 23:07:00,165.8,165.82,165.8,165.8,429600000.0
2007-06-26 23:08:00,165.8,165.8,165.79,165.79,534200002.0
2007-06-26 23:09:00,165.8,165.81,165.78,165.78,221900000.0
2007-06-26 23:10:00,165.78,165.78,165.78,165.78,43200000.0
2007-06-26 23:11:00,165.78,165.8,165.78,165.8,667899995.0
2007-06-26 23:12:00,165.8,165.8,165.8,165.8,27200000.0
2007-06-26 23:13:00,165.8,165.8,165.8,165.8,123200000.0
2007-06-26 23:14:00,165.8,165.805,165.8,165.8,574400000.0
2007-06-26 23:15:00,165.8,165.805,165.8,165.805,840000001.0
2007-06-26 23:18:00,165.805,165.805,165.8,165.8,835200000.0
2007-06-26 23:19:00,165.8,165.81,165.8,165.8,348000000.0
2007-06-26 23:20:00,165.805,165.81,165.79,165.8,478599997.0
2007-06-26 23:21:00,165.8,165.8,165.8,165.8,237600000.0
2007-06-26 23:22:00,165.8,165.8,165.79,165.8,187100001.0
2007-06-26 23:23:00,165.8,165.8,165.79,165.79,102300000.0
2007-06-26 23:24:00,165.79,165.8,165.79,165.79,132500000.0
2007-06-26 23:25:00,165.795,165.81,165.79,165.81,223000001.0
2007-06-26 23:26:00,165.81,165.82,165.805,165.81,98400000.0
2007-06-26 23:27:00,165.81,165.81,165.8,165.8,137600000.0
2007-06-26 23:28:00,165.8,165.8,165.79,165.79,897899997.0
2007-06-26 23:29:00,165.79,165.79,165.78,165.79,329100000.0
2007-06-26 23:30:00,165.79,165.79,165.77,165.78,764299993.0
2007-06-26 23:31:00,165.78,165.78,165.75,165.76,990499996.0
2007-06-26 23:32:00,165.76,165.78,165.76,165.76,892299994.0
2007-06-26 23:33:00,165.76,165.78,165.76,165.775,268200000.0
2007-06-26 23:34:00,165.78,165.78,165.775,165.78,380199998.0
2007-06-26 23:35:00,165.78,165.78,165.765,165.78,218400000.0
2007-06-26 23:36:00,165.78,165.78,165.755,165.755,812099999.0
2007-06-26 23:37:00,165.76,165.76,165.755,165.76,354300000.0
2007-06-26 23:38:00,165.76,165.78,165.74,165.76,694600004.0
2007-06-26 23:39:00,165.76,165.76,165.75,165.76,399999998.0
2007-06-26 23:40:00,165.76,165.76,165.75,165.76,167299996.0
2007-06-26 23:41:00,165.76,165.76,165.76,165.76,637500007.0
2007-06-26 23:42:00,165.77,165.77,165.76,165.76,169600000.0
2007-06-26 23:43:00,165.76,165.8,165.76,165.8,863900018.0
2007-06-26 23:44:00,165.8,165.81,165.77,165.78,646600003.0
2007-06-26 23:45:00,165.78,165.78,165.75,165.77,984500004.0
2007-06-26 23:46:00,165.77,165.78,165.755,165.77,1261799994.0
2007-06-26 23:47:00,165.77,165.8,165.77,165.78,304499998.0
2007-06-26 23:48:00,165.78,165.79,165.77,165.79,603199988.0
2007-06-26 23:49:00,165.79,165.79,165.76,165.775,1098499996.0
2007-06-26 23:50:00,165.78,165.795,165.76,165.79,583899996.0
2007-06-26 23:51:00,165.79,165.79,165.79,165.79,235000000.0
2007-06-26 23:52:00,165.8,165.8,165.79,165.8,474400001.0
2007-06-26 23:53:00,165.8,165.81,165.795,165.795,455200001.0
2007-06-26 23:54:00,165.795,165.8,165.79,165.8,197899996.0
2007-06-26 23:55:00,165.8,165.81,165.8,165.81,137600000.0
2007-06-26 23:56:00,165.81,165.81,165.8,165.81,80000000.0
2007-06-26 23:57:00,165.81,165.81,165.81,165.81,32000000.0
2007-06-26 23:58:00,165.805,165.81,165.795,165.8,112400000.0
2007-06-26 23:59:00,165.8,165.8,165.8,165.8,348000000.0
2007-06-27 00:00:00,165.805,165.82,165.8,165.82,510399994.0
2007-06-27 00:01:00,165.81,165.81,165.785,165.785,558699993.0
2007-06-27 00:02:00,165.79,165.79,165.79,165.79,211500000.0
2007-06-27 00:03:00,165.795,165.81,165.795,165.81,36000000.0
2007-06-27 00:04:00,165.8,165.81,165.8,165.8,91199998.0
2007-06-27 00:05:00,165.8,165.82,165.79,165.8,298400000.0
2007-06-27 00:06:00,165.8,165.8,165.8,165.8,78400000.0
2007-06-27 00:07:00,165.8,165.8,165.8,165.8,275200000.0
2007-06-27 00:08:00,165.8,165.8,165.785,165.8,260300000.0
2007-06-27 00:09:00,165.8,165.8,165.79,165.8,155199999.0
2007-06-27 00:10:00,165.8,165.8,165.79,165.79,378400000.0
2007-06-27 00:11:00,165.78,165.79,165.765,165.77,688800012.0
2007-06-27 00:12:00,165.77,165.79,165.765,165.77,599200004.0
2007-06-27 00:13:00,165.78,165.78,165.77,165.78,732000010.0
2007-06-27 00:14:00,165.78,165.78,165.76,165.78,649100007.0
2007-06-27 00:15:00,165.78,165.78,165.765,165.77,708900000.0
2007-06-27 00:16:00,165.765,165.77,165.765,165.77,478300004.0
2007-06-27 00:17:00,165.77,165.77,165.77,165.77,215200000.0
2007-06-27 00:18:00,165.77,165.77,165.76,165.77,626499989.0
2007-06-27 00:19:00,165.77,165.77,165.76,165.77,323899998.0
2007-06-27 00:20:00,165.77,165.77,165.76,165.77,908999987.0
2007-06-27 00:21:00,165.77,165.77,165.76,165.77,672000000.0
2007-06-27 00:22:00,165.77,165.77,165.76,165.76,547199984.0
2007-06-27 00:23:00,165.76,165.76,165.76,165.76,795999985.0
2007-06-27 00:24:00,165.76,165.76,165.75,165.76,118000000.0
2007-06-27 00:26:00,165.76,165.76,165.76,165.76,14800000.0
2007-06-27 00:27:00,165.76,165.76,165.76,165.76,248799998.0
2007-06-27 00:28:00,165.76,165.77,165.76,165.76,1486799982.0
2007-06-27 00:29:00,165.765,165.78,165.76,165.77,1080199989.0
2007-06-27 00:30:00,165.77,165.77,165.73,165.74,1202000001.0
2007-06-27 00:31:00,165.74,165.74,165.68,165.7,1537799992.0
2007-06-27 00:32:00,165.69,165.7,165.67,165.68,1884100003.0
2007-06-27 00:33:00,165.68,165.68,165.645,165.66,1597199984.0
2007-06-27 00:34:00,165.66,165.66,165.65,165.66,195599998.0
2007-06-27 00:35:00,165.66,165.68,165.66,165.66,495199996.0
2007-06-27 00:36:00,165.66,165.67,165.66,165.665,505500001.0
2007-06-27 00:37:00,165.67,165.67,165.66,165.67,176500000.0
2007-06-27 00:38:00,165.67,165.67,165.67,165.67,132800000.0
2007-06-27 00:39:00,165.67,165.69,165.67,165.68,801000000.0
2007-06-27 00:40:00,165.675,165.68,165.65,165.66,1248900001.0
2007-06-27 00:41:00,165.66,165.66,165.65,165.65,168800004.0
2007-06-27 00:42:00,165.66,165.66,165.65,165.65,302400007.0
2007-06-27 00:43:00,165.65,165.65,165.615,165.62,582500003.0
2007-06-27 00:44:00,165.63,165.64,165.63,165.63,460799985.0
2007-06-27 00:45:00,165.64,165.64,165.59,165.59,1547699980.0
2007-06-27 00:46:00,165.61,165.61,165.59,165.59,1364000000.0
2007-06-27 00:47:00,165.59,165.6,165.58,165.6,2033700015.0
2007-06-27 00:48:00,165.6,165.6,165.54,165.55,1796199997.0
2007-06-27 00:49:00,165.55,165.56,165.53,165.53,1552700001.0
2007-06-27 00:50:00,165.53,165.55,165.525,165.54,1304299997.0
2007-06-27 00:51:00,165.54,165.55,165.53,165.54,1006200023.0
2007-06-27 00:52:00,165.53,165.53,165.48,165.49,1006200023.0
2007-06-27 00:53:00,165.48,165.49,165.46,165.48,1006200023.0
2007-06-27 00:54:00,165.48,165.5,165.47,165.48,1006200023.0
2007-06-27 00:55:00,165.475,165.49,165.47,165.49,1619300010.0
2007-06-27 00:56:00,165.49,165.5,165.49,165.49,369699999.0
2007-06-27 00:57:00,165.49,165.5,165.49,165.49,528800007.0
2007-06-27 00:58:00,165.49,165.49,165.47,165.48,1598399994.0
2007-06-27 00:59:00,165.48,165.48,165.46,165.46,1598399994.0
2007-06-27 01:00:00,165.46,165.47,165.44,165.46,2029699965.0
2007-06-27 01:01:00,165.45,165.47,165.45,165.45,2029699965.0
2007-06-27 01:02:00,165.45,165.47,165.45,165.46,1941299991.0
2007-06-27 01:03:00,165.46,165.47,165.42,165.42,1552600008.0
2007-06-27 01:04:00,165.43,165.46,165.42,165.445,1836700014.0
2007-06-27 01:05:00,165.445,165.445,165.405,165.415,1420200007.0
2007-06-27 01:06:00,165.43,165.43,165.37,165.38,1160800013.0
2007-06-27 01:07:00,165.37,165.38,165.33,165.34,1160800013.0
2007-06-27 01:08:00,165.35,165.35,165.32,165.34,1160800013.0
2007-06-27 01:09:00,165.33,165.35,165.32,165.32,1160800013.0
2007-06-27 01:10:00,165.33,165.34,165.29,165.29,1160800013.0
2007-06-27 01:11:00,165.29,165.3,165.29,165.29,1160800013.0
2007-06-27 01:12:00,165.29,165.3,165.28,165.285,1930799994.0
2007-06-27 01:13:00,165.29,165.3,165.27,165.29,1434400002.0
2007-06-27 01:14:00,165.3,165.33,165.29,165.33,1495200009.0
2007-06-27 01:15:00,165.34,165.35,165.32,165.35,1495200009.0
2007-06-27 01:16:00,165.36,165.39,165.35,165.38,1495200009.0
2007-06-27 01:17:00,165.38,165.39,165.34,165.34,1533399991.0
2007-06-27 01:18:00,165.33,165.36,165.3,165.35,1596999993.0
2007-06-27 01:19:00,165.335,165.35,165.32,165.335,1596999993.0
2007-06-27 01:20:00,165.34,165.35,165.3,165.3,1625300000.0
2007-06-27 01:21:00,165.31,165.33,165.25,165.26,1625300000.0
2007-06-27 01:22:00,165.27,165.31,165.27,165.3,1625300000.0
2007-06-27 01:23:00,165.31,165.35,165.31,165.35,1625300000.0
2007-06-27 01:24:00,165.33,165.34,165.29,165.32,1625300000.0
2007-06-27 01:25:00,165.32,165.34,165.32,165.335,1116999994.0
2007-06-27 01:26:00,165.335,165.34,165.29,165.29,1496799999.0
2007-06-27 01:27:00,165.31,165.31,165.26,165.27,949799993.0
2007-06-27 01:28:00,165.26,165.28,165.26,165.28,949799993.0
2007-06-27 01:29:00,165.27,165.29,165.26,165.28,949799993.0
2007-06-27 01:30:00,165.27,165.3,165.27,165.29,1758999994.0
2007-06-27 01:31:00,165.29,165.3,165.28,165.28,1309800009.0
2007-06-27 01:32:00,165.3,165.3,165.28,165.28,508000002.0
2007-06-27 01:33:00,165.27,165.28,165.27,165.27,508000002.0
2007-06-27 01:34:00,165.275,165.28,165.25,165.26,1543399994.0
2007-06-27 01:35:00,165.25,165.26,165.23,165.23,1303999988.0
2007-06-27 01:36:00,165.23,165.26,165.23,165.25,1303999988.0
2007-06-27 01:37:00,165.24,165.27,165.24,165.27,1523199987.0
2007-06-27 01:38:00,165.29,165.3,165.28,165.3,1523199987.0
2007-06-27 01:39:00,165.3,165.3,165.3,165.3,203200000.0
2007-06-27 01:40:00,165.3,165.33,165.28,165.33,1145199999.0
2007-06-27 01:41:00,165.32,165.33,165.32,165.33,785300011.0
2007-06-27 01:42:00,165.33,165.33,165.32,165.32,754399994.0
2007-06-27 01:43:00,165.33,165.34,165.33,165.33,445100003.0
2007-06-27 01:44:00,165.33,165.34,165.33,165.34,586799998.0
2007-06-27 01:45:00,165.34,165.36,165.34,165.34,1070099997.0
2007-06-27 01:46:00,165.36,165.36,165.3,165.32,1605799997.0
2007-06-27 01:47:00,165.33,165.33,165.32,165.33,1605799997.0
2007-06-27 01:48:00,165.33,165.36,165.33,165.35,1085699984.0
2007-06-27 01:49:00,165.36,165.37,165.35,165.36,816499999.0
2007-06-27 01:50:00,165.37,165.37,165.33,165.35,1844800006.0
2007-06-27 01:51:00,165.35,165.36,165.33,165.36,1044800004.0
2007-06-27 01:52:00,165.36,165.37,165.32,165.32,1079399996.0
2007-06-27 01:53:00,165.32,165.35,165.29,165.33,1929800005.0
2007-06-27 01:54:00,165.33,165.36,165.33,165.34,1528900003.0
2007-06-27 01:55:00,165.335,165.34,165.31,165.33,467699995.0
2007-06-27 01:56:00,165.33,165.34,165.32,165.32,1085599984.0
2007-06-27 01:57:00,165.32,165.33,165.32,165.33,1804100000.0
2007-06-27 01:58:00,165.33,165.37,165.31,165.35,1272399993.0
2007-06-27 01:59:00,165.35,165.37,165.33,165.36,1951800030.0
2007-06-27 02:00:00,165.36,165.4,165.35,165.4,1951800030.0
2007-06-27 02:01:00,165.4,165.41,165.38,165.395,2087099984.0
2007-06-27 02:02:00,165.395,165.415,165.395,165.415,456499999.0
2007-06-27 02:03:00,165.415,165.45,165.41,165.44,548700000.0
2007-06-27 02:04:00,165.44,165.46,165.44,165.46,512199994.0
2007-06-27 02:05:00,165.455,165.48,165.44,165.47,1897199983.0
2007-06-27 02:06:00,165.48,165.48,165.46,165.47,1710100006.0
2007-06-27 02:07:00,165.48,165.49,165.47,165.48,1710100006.0
2007-06-27 02:08:00,165.49,165.53,165.49,165.51,1710100006.0
2007-06-27 02:09:00,165.52,165.54,165.51,165.52,1710100006.0
2007-06-27 02:10:00,165.52,165.53,165.51,165.52,1710100006.0
2007-06-27 02:11:00,165.52,165.53,165.5,165.5,1970300008.0
2007-06-27 02:12:00,165.5,165.51,165.49,165.49,489199998.0
2007-06-27 02:13:00,165.5,165.5,165.48,165.48,489199998.0
2007-06-27 02:14:00,165.48,165.49,165.47,165.48,1004799998.0
2007-06-27 02:15:00,165.47,165.48,165.44,165.45,1903500002.0
2007-06-27 02:16:00,165.44,165.44,165.4,165.42,1903500002.0
2007-06-27 02:17:00,165.42,165.43,165.41,165.42,1903500002.0
2007-06-27 02:18:00,165.42,165.44,165.42,165.43,884200006.0
2007-06-27 02:19:00,165.42,165.44,165.4,165.44,1828500001.0
2007-06-27 02:20:00,165.43,165.45,165.42,165.44,1828500001.0
2007-06-27 02:21:00,165.44,165.44,165.41,165.42,1828500001.0
2007-06-27 02:22:00,165.43,165.44,165.41,165.41,1291399994.0
2007-06-27 02:23:00,165.41,165.41,165.36,165.36,1291399994.0
2007-06-27 02:24:00,165.36,165.37,165.34,165.35,373899995.0
2007-06-27 02:25:00,165.34,165.35,165.3,165.3,373899995.0
2007-06-27 02:26:00,165.31,165.33,165.3,165.32,373899995.0
2007-06-27 02:27:00,165.33,165.33,165.32,165.32,373899995.0
2007-06-27 02:28:00,165.32,165.32,165.32,165.32,123200000.0
2007-06-27 02:29:00,165.32,165.32,165.31,165.32,612400001.0
2007-06-27 02:30:00,165.32,165.33,165.31,165.32,1193499971.0
2007-06-27 02:31:00,165.32,165.33,165.32,165.33,641299988.0
2007-06-27 02:32:00,165.33,165.34,165.32,165.32,342899998.0
2007-06-27 02:33:00,165.33,165.34,165.32,165.33,342899998.0
2007-06-27 02:34:00,165.32,165.32,165.31,165.32,342899998.0
2007-06-27 02:35:00,165.32,165.34,165.31,165.33,1996000014.0
2007-06-27 02:36:00,165.33,165.335,165.33,165.335,33100000.0
2007-06-27 02:37:00,165.335,165.35,165.32,165.35,319400001.0
2007-06-27 02:38:00,165.345,165.345,165.33,165.345,72300002.0
2007-06-27 02:39:00,165.35,165.36,165.33,165.36,657800008.0
2007-06-27 02:40:00,165.37,165.38,165.35,165.36,657800008.0
2007-06-27 02:41:00,165.36,165.38,165.36,165.37,1667699993.0
2007-06-27 02:42:00,165.365,165.38,165.36,165.37,1032899993.0
2007-06-27 02:43:00,165.37,165.37,165.35,165.355,1301299994.0
2007-06-27 02:44:00,165.37,165.37,165.33,165.34,1760100008.0
2007-06-27 02:45:00,165.34,165.35,165.33,165.33,1760100008.0
2007-06-27 02:46:00,165.34,165.36,165.34,165.36,785899988.0
2007-06-27 02:47:00,165.36,165.37,165.35,165.36,645600000.0
2007-06-27 02:48:00,165.34,165.36,165.34,165.36,645600000.0
2007-06-27 02:49:00,165.37,165.41,165.37,165.39,1523099997.0
2007-06-27 02:50:00,165.39,165.4,165.38,165.39,1144099995.0
2007-06-27 02:51:00,165.38,165.39,165.36,165.37,1144099995.0
2007-06-27 02:52:00,165.35,165.37,165.35,165.35,1144099995.0
2007-06-27 02:53:00,165.36,165.37,165.35,165.36,1173700023.0
2007-06-27 02:54:00,165.35,165.36,165.34,165.345,1163999992.0
2007-06-27 02:55:00,165.35,165.4,165.35,165.39,1701099985.0
2007-06-27 02:56:00,165.39,165.4,165.37,165.4,2110400028.0
2007-06-27 02:57:00,165.41,165.42,165.39,165.39,2110400028.0
2007-06-27 02:58:00,165.39,165.4,165.38,165.38,2110400028.0
2007-06-27 02:59:00,165.39,165.39,165.37,165.38,1215400000.0
2007-06-27 03:00:00,165.39,165.4,165.37,165.39,1215400000.0
2007-06-27 03:01:00,165.39,165.4,165.38,165.39,1506700019.0
2007-06-27 03:02:00,165.4,165.41,165.37,165.4,1506700019.0
2007-06-27 03:03:00,165.39,165.39,165.38,165.39,1506700019.0
2007-06-27 03:04:00,165.38,165.39,165.36,165.38,1506700019.0
2007-06-27 03:05:00,165.37,165.44,165.37,165.43,1506700019.0
2007-06-27 03:06:00,165.44,165.44,165.41,165.41,1506700019.0
2007-06-27 03:07:00,165.4,165.46,165.4,165.45,1880899997.0
2007-06-27 03:08:00,165.44,165.46,165.43,165.43,1880899997.0
2007-06-27 03:09:00,165.44,165.44,165.42,165.43,751800005.0
2007-06-27 03:10:00,165.43,165.44,165.43,165.44,140800000.0
2007-06-27 03:11:00,165.44,165.44,165.43,165.44,170599998.0
2007-06-27 03:12:00,165.44,165.45,165.43,165.45,587000001.0
2007-06-27 03:13:00,165.44,165.45,165.435,165.435,587000001.0
2007-06-27 03:14:00,165.45,165.47,165.44,165.465,1898599998.0
2007-06-27 03:15:00,165.48,165.48,165.45,165.47,78600000.0
2007-06-27 03:16:00,165.47,165.475,165.47,165.475,78600000.0
2007-06-27 03:17:00,165.475,165.475,165.45,165.46,2124500011.0
2007-06-27 03:18:00,165.45,165.46,165.43,165.44,2139699995.0
2007-06-27 03:19:00,165.44,165.45,165.44,165.44,1595599988.0
2007-06-27 03:20:00,165.45,165.45,165.43,165.43,1595599988.0
2007-06-27 03:21:00,165.43,165.43,165.42,165.43,1033300005.0
2007-06-27 03:22:00,165.41,165.42,165.4,165.41,1033300005.0
2007-06-27 03:23:00,165.42,165.43,165.41,165.42,1033300005.0
2007-06-27 03:24:00,165.42,165.43,165.41,165.43,2054100004.0
2007-06-27 03:25:00,165.43,165.43,165.42,165.42,535299995.0
2007-06-27 03:26:00,165.42,165.42,165.4,165.4,1120699985.0
2007-06-27 03:27:00,165.41,165.41,165.4,165.41,490299998.0
2007-06-27 03:28:00,165.4,165.41,165.38,165.39,478299995.0
2007-06-27 03:29:00,165.39,165.39,165.36,165.36,2025799989.0
2007-06-27 03:30:00,165.37,165.4,165.37,165.385,2136399993.0
2007-06-27 03:31:00,165.385,165.4,165.385,165.39,438499999.0
2007-06-27 03:32:00,165.39,165.39,165.39,165.39,866399990.0
2007-06-27 03:33:00,165.39,165.42,165.39,165.42,554000000.0
2007-06-27 03:34:00,165.42,165.42,165.41,165.42,566000016.0
2007-06-27 03:35:00,165.42,165.42,165.41,165.42,203699998.0
2007-06-27 03:36:00,165.42,165.42,165.41,165.415,116400002.0
2007-06-27 03:37:00,165.415,165.43,165.415,165.43,320999999.0
2007-06-27 03:38:00,165.43,165.43,165.42,165.43,144700001.0
2007-06-27 03:39:00,165.43,165.43,165.38,165.38,1508899986.0
2007-06-27 03:40:00,165.38,165.4,165.38,165.39,1140400000.0
2007-06-27 03:41:00,165.4,165.41,165.39,165.41,472800002.0
2007-06-27 03:42:00,165.41,165.41,165.4,165.41,819499997.0
2007-06-27 03:43:00,165.4,165.41,165.4,165.41,368700000.0
2007-06-27 03:44:00,165.41,165.42,165.395,165.42,958099998.0
2007-06-27 03:45:00,165.42,165.42,165.41,165.42,331800000.0
2007-06-27 03:46:00,165.42,165.42,165.4,165.41,1258499987.0
2007-06-27 03:47:00,165.41,165.42,165.4,165.4,451299999.0
2007-06-27 03:48:00,165.4,165.4,165.4,165.4,351900007.0
2007-06-27 03:49:00,165.4,165.4,165.4,165.4,217000005.0
2007-06-27 03:50:00,165.4,165.43,165.39,165.43,1328600005.0
2007-06-27 03:51:00,165.43,165.45,165.42,165.45,1431000007.0
2007-06-27 03:52:00,165.45,165.48,165.44,165.46,1586599998.0
2007-06-27 03:53:00,165.46,165.48,165.46,165.47,1393799990.0
2007-06-27 03:54:00,165.47,165.48,165.46,165.46,1600900005.0
2007-06-27 03:55:00,165.45,165.46,165.45,165.45,2000000.0
2007-06-27 03:56:00,165.455,165.465,165.455,165.465,2000000.0
2007-06-27 03:57:00,165.46,165.49,165.46,165.48,1270999991.0
2007-06-27 03:58:00,165.485,165.49,165.47,165.47,330700006.0
2007-06-27 03:59:00,165.47,165.48,165.47,165.48,1106800018.0
2007-06-27 04:00:00,165.48,165.49,165.47,165.48,1457200017.0
2007-06-27 04:01:00,165.48,165.48,165.47,165.48,772299994.0
2007-06-27 04:02:00,165.48,165.48,165.48,165.48,64600001.0
2007-06-27 04:03:00,165.48,165.5,165.48,165.49,886999997.0
2007-06-27 04:04:00,165.49,165.49,165.48,165.48,936900000.0
2007-06-27 04:05:00,165.48,165.49,165.48,165.49,204499997.0
2007-06-27 04:06:00,165.49,165.49,165.48,165.49,855800006.0
2007-06-27 04:07:00,165.48,165.5,165.47,165.49,1259499988.0
2007-06-27 04:08:00,165.49,165.5,165.49,165.5,408600003.0
2007-06-27 04:09:00,165.49,165.51,165.49,165.5,1008899991.0
2007-06-27 04:10:00,165.5,165.51,165.49,165.5,1165599990.0
2007-06-27 04:11:00,165.5,165.52,165.5,165.51,1619100005.0
2007-06-27 04:12:00,165.51,165.53,165.5,165.53,1933300005.0
2007-06-27 04:13:00,165.53,165.54,165.52,165.53,532700000.0
2007-06-27 04:14:00,165.53,165.56,165.52,165.56,1361099999.0
2007-06-27 04:15:00,165.56,165.59,165.56,165.58,896000001.0
2007-06-27 04:16:00,165.58,165.58,165.55,165.57,1402200009.0
2007-06-27 04:17:00,165.58,165.58,165.56,165.56,696700003.0
2007-06-27 04:18:00,165.56,165.57,165.56,165.57,1332499997.0
2007-06-27 04:19:00,165.57,165.58,165.565,165.57,467099994.0
2007-06-27 04:20:00,165.57,165.6,165.57,165.59,1046000002.0
2007-06-27 04:21:00,165.59,165.59,165.57,165.58,1065599989.0
2007-06-27 04:22:00,165.58,165.62,165.58,165.62,1023999994.0
2007-06-27 04:23:00,165.625,165.63,165.6,165.6,930175014.0
2007-06-27 04:24:00,165.6,165.62,165.59,165.6,713799986.0
2007-06-27 04:25:00,165.6,165.61,165.595,165.6,359499995.0
2007-06-27 04:26:00,165.62,165.64,165.61,165.64,2072700010.0
2007-06-27 04:27:00,165.62,165.64,165.61,165.63,2072700010.0
2007-06-27 04:28:00,165.63,165.63,165.61,165.62,1339500001.0
2007-06-27 04:29:00,165.62,165.63,165.61,165.61,1231199997.0
2007-06-27 04:30:00,165.61,165.62,165.6,165.6,1742299999.0
2007-06-27 04:31:00,165.585,165.59,165.57,165.58,1742299999.0
2007-06-27 04:32:00,165.58,165.58,165.58,165.58,121600002.0
2007-06-27 04:33:00,165.58,165.59,165.58,165.58,560800003.0
2007-06-27 04:34:00,165.58,165.58,165.56,165.57,911599998.0
2007-06-27 04:35:00,165.57,165.58,165.54,165.54,1143799990.0
2007-06-27 04:36:00,165.55,165.55,165.54,165.55,1228100039.0
2007-06-27 04:37:00,165.55,165.55,165.52,165.53,2115500005.0
2007-06-27 04:38:00,165.52,165.53,165.5,165.52,328600000.0
2007-06-27 04:39:00,165.52,165.52,165.505,165.52,328600000.0
2007-06-27 04:40:00,165.52,165.52,165.5,165.5,2056099982.0
2007-06-27 04:41:00,165.5,165.52,165.5,165.51,1385499995.0
2007-06-27 04:42:00,165.51,165.52,165.51,165.52,371999992.0
2007-06-27 04:43:00,165.52,165.52,165.52,165.52,371999992.0
2007-06-27 04:44:00,165.52,165.54,165.52,165.54,1430199982.0
2007-06-27 04:45:00,165.54,165.54,165.52,165.53,1316800014.0
2007-06-27 04:46:00,165.53,165.53,165.5,165.51,2002800002.0
2007-06-27 04:47:00,165.51,165.52,165.5,165.5,2002800002.0
2007-06-27 04:48:00,165.49,165.51,165.49,165.51,1066799984.0
2007-06-27 04:49:00,165.5,165.5,165.49,165.5,1066799984.0
2007-06-27 04:50:00,165.49,165.5,165.48,165.48,1407899988.0
2007-06-27 04:51:00,165.49,165.5,165.48,165.5,1407899988.0
2007-06-27 04:52:00,165.5,165.51,165.48,165.48,1714499962.0
2007-06-27 04:53:00,165.48,165.5,165.48,165.48,1342800007.0
2007-06-27 04:54:00,165.48,165.49,165.48,165.49,396300007.0
2007-06-27 04:55:00,165.49,165.49,165.49,165.49,898799999.0
2007-06-27 04:56:00,165.485,165.49,165.48,165.49,1661599999.0
2007-06-27 04:57:00,165.49,165.49,165.47,165.48,1030900002.0
2007-06-27 04:58:00,165.48,165.48,165.45,165.46,1323600002.0
2007-06-27 04:59:00,165.46,165.48,165.43,165.44,1777599988.0
2007-06-27 05:00:00,165.47,165.47,165.42,165.43,1777599988.0
2007-06-27 05:01:00,165.44,165.46,165.43,165.44,1777599988.0
2007-06-27 05:02:00,165.44,165.45,165.43,165.44,1777599988.0
2007-06-27 05:03:00,165.44,165.45,165.44,165.45,414299993.0
2007-06-27 05:04:00,165.45,165.45,165.45,165.45,84599998.0
2007-06-27 05:05:00,165.45,165.45,165.45,165.45,156399998.0
2007-06-27 05:06:00,165.46,165.46,165.46,165.46,55200000.0
2007-06-27 05:07:00,165.46,165.46,165.43,165.43,879299993.0
2007-06-27 05:08:00,165.44,165.45,165.44,165.45,283099991.0
2007-06-27 05:09:00,165.45,165.45,165.45,165.45,1077599992.0
2007-06-27 05:10:00,165.45,165.46,165.44,165.46,1165399996.0
2007-06-27 05:11:00,165.455,165.46,165.45,165.46,525700005.0
2007-06-27 05:12:00,165.47,165.47,165.45,165.45,582600001.0
2007-06-27 05:13:00,165.46,165.46,165.44,165.45,582600001.0
2007-06-27 05:14:00,165.45,165.46,165.44,165.46,916100000.0
2007-06-27 05:17:00,165.46,165.46,165.46,165.46,16800000.0
2007-06-27 05:18:00,165.47,165.47,165.46,165.47,376699999.0
2007-06-27 05:19:00,165.47,165.5,165.465,165.5,629799996.0
2007-06-27 05:20:00,165.5,165.5,165.48,165.49,1785099993.0
2007-06-27 05:21:00,165.49,165.51,165.49,165.5,1201000008.0
2007-06-27 05:22:00,165.51,165.51,165.5,165.51,426499994.0
2007-06-27 05:23:00,165.51,165.51,165.49,165.49,730199995.0
2007-06-27 05:24:00,165.5,165.5,165.49,165.49,132800001.0
2007-06-27 05:25:00,165.49,165.49,165.45,165.48,1422200003.0
2007-06-27 05:26:00,165.5,165.5,165.46,165.47,40000000.0
2007-06-27 05:27:00,165.47,165.475,165.47,165.475,40000000.0
2007-06-27 05:28:00,165.47,165.47,165.47,165.47,464100000.0
2007-06-27 05:29:00,165.47,165.47,165.46,165.47,537899998.0
2007-06-27 05:30:00,165.46,165.47,165.44,165.44,720799993.0
2007-06-27 05:31:00,165.44,165.44,165.425,165.425,188399998.0
2007-06-27 05:32:00,165.43,165.44,165.42,165.42,1866099989.0
2007-06-27 05:33:00,165.42,165.43,165.42,165.42,1517799993.0
2007-06-27 05:34:00,165.42,165.42,165.39,165.39,1284799986.0
2007-06-27 05:35:00,165.39,165.41,165.38,165.41,1147799981.0
2007-06-27 05:36:00,165.41,165.41,165.38,165.38,1292899988.0
2007-06-27 05:37:00,165.37,165.37,165.33,165.33,1337599994.0
2007-06-27 05:38:00,165.33,165.34,165.32,165.34,1337599994.0
2007-06-27 05:39:00,165.34,165.35,165.34,165.34,701400005.0
2007-06-27 05:40:00,165.34,165.35,165.33,165.35,1106599999.0
2007-06-27 05:41:00,165.35,165.35,165.34,165.35,467500001.0
2007-06-27 05:42:00,165.35,165.38,165.34,165.37,1293499987.0
2007-06-27 05:43:00,165.37,165.38,165.35,165.37,1345100000.0
2007-06-27 05:44:00,165.37,165.39,165.36,165.37,1598900008.0
2007-06-27 05:45:00,165.37,165.37,165.365,165.365,163400001.0
2007-06-27 05:46:00,165.37,165.38,165.36,165.38,974800002.0
2007-06-27 05:47:00,165.38,165.38,165.36,165.36,692400008.0
2007-06-27 05:48:00,165.36,165.37,165.34,165.34,1409000005.0
2007-06-27 05:49:00,165.35,165.35,165.33,165.33,795999999.0
2007-06-27 05:50:00,165.33,165.35,165.33,165.35,425899998.0
2007-06-27 05:51:00,165.35,165.35,165.34,165.34,561000001.0
2007-06-27 05:52:00,165.34,165.35,165.33,165.35,715200008.0
2007-06-27 05:53:00,165.345,165.345,165.32,165.325,973900004.0
2007-06-27 05:54:00,165.33,165.35,165.32,165.35,2108300000.0
2007-06-27 05:55:00,165.35,165.35,165.34,165.34,294399998.0
2007-06-27 05:56:00,165.34,165.34,165.33,165.33,1004000004.0
2007-06-27 05:57:00,165.33,165.34,165.28,165.32,2014299998.0
2007-06-27 05:58:00,165.3,165.31,165.26,165.28,2014299998.0
2007-06-27 05:59:00,165.28,165.3,165.26,165.26,563300002.0
2007-06-27 06:00:00,165.27,165.27,165.24,165.25,563300002.0
2007-06-27 06:01:00,165.255,165.27,165.25,165.25,563300002.0
2007-06-27 06:02:00,165.25,165.26,165.25,165.25,326399990.0
2007-06-27 06:03:00,165.25,165.25,165.23,165.23,659399998.0
2007-06-27 06:04:00,165.23,165.24,165.22,165.23,1023799997.0
2007-06-27 06:05:00,165.22,165.23,165.18,165.2,1753400009.0
2007-06-27 06:06:00,165.18,165.2,165.175,165.195,1753400009.0
2007-06-27 06:07:00,165.2,165.2,165.18,165.18,973900000.0
2007-06-27 06:08:00,165.195,165.2,165.19,165.2,973900000.0
2007-06-27 06:09:00,165.2,165.21,165.19,165.21,1543300006.0
2007-06-27 06:10:00,165.21,165.23,165.2,165.22,1053000007.0
2007-06-27 06:11:00,165.23,165.235,165.215,165.23,544824999.0
2007-06-27 06:12:00,165.24,165.25,165.23,165.25,942500002.0
2007-06-27 06:13:00,165.24,165.26,165.24,165.26,942500002.0
2007-06-27 06:14:00,165.26,165.285,165.26,165.275,1709799987.0
2007-06-27 06:15:00,165.28,165.28,165.26,165.27,1439499995.0
2007-06-27 06:16:00,165.26,165.28,165.26,165.27,1439499995.0
2007-06-27 06:17:00,165.28,165.28,165.25,165.27,1725299977.0
2007-06-27 06:18:00,165.27,165.27,165.21,165.235,1808000014.0
2007-06-27 06:19:00,165.25,165.25,165.22,165.22,1327299995.0
2007-06-27 06:20:00,165.24,165.24,165.215,165.24,1327299995.0
2007-06-27 06:21:00,165.22,165.24,165.21,165.24,881599998.0
2007-06-27 06:22:00,165.25,165.25,165.23,165.24,881599998.0
2007-06-27 06:23:00,165.24,165.25,165.22,165.22,827000010.0
2007-06-27 06:24:00,165.22,165.23,165.22,165.23,827000010.0
2007-06-27 06:25:00,165.23,165.23,165.23,165.23,841599997.0
2007-06-27 06:26:00,165.23,165.25,165.23,165.25,1287799983.0
2007-06-27 06:27:00,165.25,165.25,165.23,165.23,1128799992.0
2007-06-27 06:28:00,165.22,165.23,165.2,165.22,1442499975.0
2007-06-27 06:29:00,165.22,165.22,165.205,165.21,1442499975.0
2007-06-27 06:30:00,165.22,165.22,165.19,165.2,1257399987.0
2007-06-27 06:31:00,165.21,165.22,165.2,165.21,1257399987.0
2007-06-27 06:32:00,165.2,165.21,165.18,165.19,1879300010.0
2007-06-27 06:33:00,165.2,165.2,165.14,165.17,1828099999.0
2007-06-27 06:34:00,165.15,165.16,165.12,165.13,1584400001.0
2007-06-27 06:35:00,165.12,165.13,165.04,165.09,1584400001.0
2007-06-27 06:36:00,165.1,165.12,165.1,165.12,1584400001.0
2007-06-27 06:37:00,165.13,165.13,165.09,165.11,1584400001.0
2007-06-27 06:38:00,165.12,165.165,165.11,165.16,1584400001.0
2007-06-27 06:39:00,165.14,165.18,165.14,165.18,2132800031.0
2007-06-27 06:40:00,165.19,165.21,165.17,165.19,2132800031.0
2007-06-27 06:41:00,165.18,165.19,165.17,165.17,2132800031.0
2007-06-27 06:42:00,165.165,165.22,165.165,165.215,2132800031.0
2007-06-27 06:43:00,165.215,165.215,165.185,165.21,2085700003.0
2007-06-27 06:44:00,165.21,165.22,165.2,165.205,897000002.0
2007-06-27 06:45:00,165.21,165.21,165.205,165.21,157500000.0
2007-06-27 06:46:00,165.2,165.2,165.18,165.2,1006799991.0
2007-06-27 06:47:00,165.2,165.21,165.2,165.21,421600000.0
2007-06-27 06:48:00,165.21,165.21,165.19,165.2,973300000.0
2007-06-27 06:49:00,165.2,165.2,165.19,165.19,1072799999.0
2007-06-27 06:50:00,165.18,165.19,165.15,165.17,1360399998.0
2007-06-27 06:51:00,165.17,165.19,165.17,165.18,1360399998.0
2007-06-27 06:52:00,165.18,165.2,165.175,165.18,1585899997.0
2007-06-27 06:53:00,165.18,165.18,165.17,165.18,871100000.0
2007-06-27 06:54:00,165.18,165.18,165.145,165.145,1451099995.0
2007-06-27 06:55:00,165.145,165.17,165.145,165.16,1089399996.0
2007-06-27 06:56:00,165.16,165.19,165.155,165.165,1745400008.0
2007-06-27 06:57:00,165.17,165.17,165.14,165.15,2070299994.0
2007-06-27 06:58:00,165.13,165.13,165.09,165.1,1755399972.0
2007-06-27 06:59:00,165.11,165.11,165.08,165.09,1755399972.0
2007-06-27 07:00:00,165.09,165.1,165.065,165.07,1689699993.0
2007-06-27 07:01:00,165.07,165.08,165.065,165.08,893699998.0
2007-06-27 07:02:00,165.08,165.09,165.07,165.08,641300005.0
2007-06-27 07:03:00,165.08,165.09,165.08,165.08,363899995.0
2007-06-27 07:04:00,165.08,165.12,165.08,165.095,921899993.0
2007-06-27 07:05:00,165.1,165.12,165.095,165.11,1329800002.0
2007-06-27 07:06:00,165.11,165.11,165.055,165.06,2023099996.0
2007-06-27 07:07:00,165.07,165.08,165.05,165.05,392999999.0
2007-06-27 07:08:00,165.07,165.07,165.065,165.07,392999999.0
2007-06-27 07:09:00,165.07,165.08,165.07,165.07,457500002.0
2007-06-27 07:10:00,165.07,165.08,165.05,165.05,1151200001.0
2007-06-27 07:11:00,165.07,165.08,165.04,165.07,892500005.0
2007-06-27 07:12:00,165.065,165.08,165.065,165.08,892500005.0
2007-06-27 07:13:00,165.08,165.08,165.05,165.07,1881999999.0
2007-06-27 07:14:00,165.07,165.09,165.06,165.09,1158100001.0
2007-06-27 07:15:00,165.09,165.1,165.075,165.1,882600000.0
2007-06-27 07:16:00,165.1,165.16,165.09,165.16,1569999994.0
2007-06-27 07:17:00,165.15,165.16,165.13,165.14,1569999994.0
2007-06-27 07:18:00,165.14,165.16,165.13,165.16,1350500037.0
2007-06-27 07:19:00,165.16,165.2,165.15,165.2,1551600030.0
2007-06-27 07:20:00,165.21,165.21,165.17,165.18,1551600030.0
2007-06-27 07:21:00,165.19,165.19,165.16,165.18,1551600030.0
2007-06-27 07:22:00,165.18,165.18,165.16,165.175,837700012.0
2007-06-27 07:23:00,165.16,165.2,165.15,165.2,1221700005.0
2007-06-27 07:24:00,165.195,165.195,165.17,165.19,1221700005.0
2007-06-27 07:25:00,165.185,165.19,165.17,165.175,529800001.0
2007-06-27 07:26:00,165.18,165.18,165.18,165.18,506000000.0
2007-06-27 07:27:00,165.18,165.2,165.175,165.185,1800100007.0
2007-06-27 07:28:00,165.185,165.19,165.175,165.18,1228199997.0
2007-06-27 07:29:00,165.175,165.19,165.175,165.18,312099994.0
2007-06-27 07:30:00,165.18,165.18,165.125,165.13,1417200003.0
2007-06-27 07:31:00,165.13,165.15,165.125,165.135,2079300012.0
2007-06-27 07:32:00,165.14,165.16,165.14,165.15,632300004.0
2007-06-27 07:33:00,165.15,165.16,165.12,165.125,632300000.0
2007-06-27 07:34:00,165.125,165.125,165.075,165.08,1947599995.0
2007-06-27 07:35:00,165.08,165.095,165.07,165.09,1684199994.0
2007-06-27 07:36:00,165.09,165.1,165.08,165.095,828499986.0
2007-06-27 07:37:00,165.1,165.1,165.08,165.09,510700005.0
2007-06-27 07:38:00,165.09,165.09,165.07,165.07,1015999994.0
2007-06-27 07:39:00,165.07,165.08,165.065,165.07,695099992.0
2007-06-27 07:40:00,165.065,165.08,165.065,165.065,174299997.0
2007-06-27 07:41:00,165.07,165.08,165.045,165.045,754399994.0
2007-06-27 07:42:00,165.05,165.06,165.04,165.055,1242499994.0
2007-06-27 07:43:00,165.06,165.07,165.04,165.05,1211699998.0
2007-06-27 07:44:00,165.05,165.06,165.01,165.01,1786699990.0
2007-06-27 07:45:00,165.01,165.03,164.99,165.03,1676799992.0
2007-06-27 07:46:00,165.02,165.04,165.01,165.03,1676799992.0
2007-06-27 07:47:00,165.04,165.04,164.95,164.95,1676799992.0
2007-06-27 07:48:00,164.96,164.96,164.87,164.89,1676799992.0
2007-06-27 07:49:00,164.88,164.91,164.87,164.91,1676799992.0
2007-06-27 07:50:00,164.9,164.93,164.88,164.93,1676799992.0
2007-06-27 07:51:00,164.94,164.97,164.93,164.93,1676799992.0
2007-06-27 07:52:00,164.92,164.93,164.89,164.9,1676799992.0
2007-06-27 07:53:00,164.89,164.92,164.88,164.91,1676799992.0
2007-06-27 07:54:00,164.9,164.92,164.86,164.92,1676799992.0
2007-06-27 07:55:00,164.91,164.93,164.9,164.91,1676799992.0
2007-06-27 07:56:00,164.9,164.9,164.83,164.83,1676799992.0
2007-06-27 07:57:00,164.84,164.87,164.83,164.83,1676799992.0
2007-06-27 07:58:00,164.84,164.84,164.81,164.81,1676799992.0
2007-06-27 07:59:00,164.82,164.84,164.815,164.83,1676799992.0
2007-06-27 08:00:00,164.84,164.84,164.815,164.83,2044300005.0
2007-06-27 08:01:00,164.84,164.85,164.82,164.83,684600002.0
2007-06-27 08:02:00,164.83,164.83,164.815,164.83,684600002.0
2007-06-27 08:03:00,164.83,164.85,164.82,164.85,1764699990.0
2007-06-27 08:04:00,164.84,164.88,164.83,164.88,1764699990.0
2007-06-27 08:05:00,164.86,164.87,164.84,164.85,1764699990.0
2007-06-27 08:06:00,164.85,164.86,164.8,164.82,1830799995.0
2007-06-27 08:07:00,164.8,164.82,164.75,164.75,1830799995.0
2007-06-27 08:08:00,164.74,164.76,164.73,164.74,1830799995.0
2007-06-27 08:09:00,164.73,164.73,164.67,164.69,1830799995.0
2007-06-27 08:10:00,164.68,164.71,164.67,164.7,1830799995.0
2007-06-27 08:11:00,164.71,164.76,164.7,164.76,1830799995.0
2007-06-27 08:12:00,164.77,164.77,164.68,164.69,1830799995.0
2007-06-27 08:13:00,164.7,164.7,164.66,164.7,1830799995.0
2007-06-27 08:14:00,164.71,164.73,164.66,164.66,1830799995.0
2007-06-27 08:15:00,164.67,164.69,164.66,164.69,1830799995.0
2007-06-27 08:16:00,164.68,164.68,164.67,164.67,1830799995.0
2007-06-27 08:17:00,164.68,164.75,164.68,164.75,1830799995.0
2007-06-27 08:18:00,164.76,164.8,164.75,164.76,1830799995.0
2007-06-27 08:19:00,164.75,164.77,164.73,164.77,1830799995.0
2007-06-27 08:20:00,164.76,164.78,164.74,164.74,1830799995.0
2007-06-27 08:21:00,164.75,164.75,164.7,164.7,1830799995.0
2007-06-27 08:22:00,164.71,164.71,164.66,164.67,1830799995.0
2007-06-27 08:23:00,164.66,164.71,164.66,164.67,1830799995.0
2007-06-27 08:24:00,164.66,164.68,164.64,164.65,1830799995.0
2007-06-27 08:25:00,164.66,164.66,164.64,164.66,1830799995.0
2007-06-27 08:26:00,164.65,164.66,164.54,164.54,2019000001.0
2007-06-27 08:27:00,164.55,164.57,164.53,164.56,2019000001.0
2007-06-27 08:28:00,164.57,164.59,164.54,164.55,2019000001.0
2007-06-27 08:29:00,164.56,164.56,164.5,164.515,2019000001.0
2007-06-27 08:30:00,164.5,164.52,164.46,164.47,601300001.0
2007-06-27 08:31:00,164.46,164.47,164.34,164.35,601300001.0
2007-06-27 08:32:00,164.34,164.37,164.3,164.32,601300001.0
2007-06-27 08:33:00,164.31,164.36,164.31,164.31,601300001.0
2007-06-27 08:34:00,164.32,164.35,164.31,164.34,601300001.0
2007-06-27 08:35:00,164.35,164.4,164.34,164.4,601300001.0
2007-06-27 08:36:00,164.41,164.46,164.39,164.45,601300001.0
2007-06-27 08:37:00,164.44,164.49,164.44,164.48,601300001.0
2007-06-27 08:38:00,164.49,164.59,164.48,164.59,601300001.0
2007-06-27 08:39:00,164.58,164.58,164.47,164.47,601300001.0
2007-06-27 08:40:00,164.48,164.52,164.45,164.46,601300001.0
2007-06-27 08:41:00,164.45,164.52,164.44,164.5,601300001.0
2007-06-27 08:42:00,164.49,164.61,164.49,164.55,601300001.0
2007-06-27 08:43:00,164.54,164.55,164.52,164.55,601300001.0
2007-06-27 08:44:00,164.56,164.58,164.54,164.58,601300001.0
2007-06-27 08:45:00,164.57,164.58,164.55,164.56,601300001.0
2007-06-27 08:46:00,164.55,164.56,164.545,164.56,601300001.0
2007-06-27 08:47:00,164.56,164.59,164.55,164.55,1685799991.0
2007-06-27 08:48:00,164.56,164.57,164.56,164.57,1685799991.0
2007-06-27 08:49:00,164.56,164.58,164.56,164.57,1685799991.0
2007-06-27 08:50:00,164.56,164.6,164.56,164.59,1685799991.0
2007-06-27 08:51:00,164.6,164.6,164.59,164.6,1685799991.0
2007-06-27 08:52:00,164.59,164.68,164.59,164.68,1685799991.0
2007-06-27 08:53:00,164.69,164.71,164.68,164.7,1685799991.0
2007-06-27 08:54:00,164.71,164.71,164.67,164.68,1685799991.0
2007-06-27 08:55:00,164.67,164.68,164.64,164.65,1685799991.0
2007-06-27 08:56:00,164.66,164.66,164.62,164.65,1685799991.0
2007-06-27 08:57:00,164.65,164.67,164.64,164.67,1685799991.0
2007-06-27 08:58:00,164.67,164.77,164.66,164.76,1854300000.0
2007-06-27 08:59:00,164.77,164.78,164.73,164.75,1854300000.0
2007-06-27 09:00:00,164.74,164.75,164.72,164.72,1854300000.0
2007-06-27 09:01:00,164.73,164.73,164.69,164.7,1854300000.0
2007-06-27 09:02:00,164.71,164.71,164.66,164.67,1854300000.0
2007-06-27 09:03:00,164.67,164.67,164.64,164.64,667599998.0
2007-06-27 09:04:00,164.65,164.71,164.65,164.69,667599998.0
2007-06-27 09:05:00,164.68,164.68,164.67,164.67,667599998.0
2007-06-27 09:06:00,164.68,164.69,164.66,164.67,667599998.0
2007-06-27 09:07:00,164.66,164.68,164.63,164.63,667599998.0
2007-06-27 09:08:00,164.62,164.63,164.59,164.6,667599998.0
2007-06-27 09:09:00,164.59,164.61,164.59,164.59,667599998.0
2007-06-27 09:10:00,164.58,164.59,164.57,164.58,667599998.0
2007-06-27 09:11:00,164.59,164.6,164.58,164.59,667599998.0
2007-06-27 09:12:00,164.58,164.59,164.56,164.56,667599998.0
2007-06-27 09:13:00,164.57,164.57,164.55,164.55,667599998.0
2007-06-27 09:14:00,164.54,164.55,164.5,164.51,667599998.0
2007-06-27 09:15:00,164.5,164.52,164.49,164.51,667599998.0
2007-06-27 09:16:00,164.52,164.52,164.52,164.52,667599998.0
2007-06-27 09:17:00,164.5,164.6,164.5,164.54,1381299998.0
2007-06-27 09:18:00,164.51,164.54,164.45,164.45,1381299998.0
2007-06-27 09:19:00,164.44,164.44,164.3,164.33,1381299998.0
2007-06-27 09:20:00,164.34,164.43,164.34,164.41,1381299998.0
2007-06-27 09:21:00,164.4,164.54,164.39,164.54,1381299998.0
2007-06-27 09:22:00,164.53,164.55,164.51,164.54,1381299998.0
2007-06-27 09:23:00,164.55,164.55,164.51,164.53,1381299998.0
2007-06-27 09:24:00,164.54,164.55,164.52,164.52,1381299998.0
2007-06-27 09:25:00,164.51,164.53,164.49,164.5,1381299998.0
2007-06-27 09:26:00,164.51,164.52,164.47,164.48,1381299998.0
2007-06-27 09:27:00,164.47,164.47,164.42,164.42,1381299998.0
2007-06-27 09:28:00,164.43,164.46,164.41,164.45,1381299998.0
2007-06-27 09:29:00,164.44,164.5,164.43,164.49,1795799985.0
2007-06-27 09:30:00,164.515,164.55,164.51,164.52,1795799985.0
2007-06-27 09:31:00,164.52,164.63,164.51,164.58,911599994.0
2007-06-27 09:32:00,164.58,164.61,164.57,164.57,911599994.0
2007-06-27 09:33:00,164.56,164.57,164.53,164.54,1781699999.0
2007-06-27 09:34:00,164.56,164.58,164.54,164.55,1781699999.0
2007-06-27 09:35:00,164.55,164.55,164.525,164.55,1070600000.0
2007-06-27 09:36:00,164.55,164.55,164.54,164.54,114300000.0
2007-06-27 09:37:00,164.55,164.55,164.53,164.53,969600007.0
2007-06-27 09:38:00,164.53,164.54,164.5,164.51,1969899993.0
2007-06-27 09:39:00,164.52,164.56,164.5,164.54,1969899993.0
2007-06-27 09:40:00,164.55,164.55,164.52,164.53,1969899993.0
2007-06-27 09:41:00,164.52,164.57,164.51,164.56,1401100003.0
2007-06-27 09:42:00,164.54,164.58,164.54,164.58,1401100003.0
2007-06-27 09:43:00,164.59,164.62,164.57,164.61,1401100003.0
2007-06-27 09:44:00,164.62,164.63,164.6,164.6,1401100003.0
2007-06-27 09:45:00,164.61,164.61,164.59,164.61,1401100003.0
2007-06-27 09:46:00,164.62,164.62,164.61,164.61,1401100003.0
2007-06-27 09:47:00,164.62,164.62,164.59,164.59,1401100003.0
2007-06-27 09:48:00,164.6,164.61,164.58,164.59,1401100003.0
2007-06-27 09:49:00,164.6,164.65,164.6,164.63,1401100003.0
2007-06-27 09:50:00,164.62,164.65,164.6,164.64,1401100003.0
2007-06-27 09:51:00,164.65,164.65,164.63,164.65,1401100003.0
2007-06-27 09:52:00,164.64,164.65,164.64,164.64,1401100003.0
2007-06-27 09:53:00,164.65,164.66,164.64,164.66,1401100003.0
2007-06-27 09:54:00,164.63,164.64,164.59,164.62,1401100003.0
2007-06-27 09:55:00,164.63,164.64,164.6,164.63,1401100003.0
2007-06-27 09:56:00,164.62,164.65,164.61,164.65,1401100003.0
2007-06-27 09:57:00,164.64,164.64,164.62,164.63,1401100003.0
2007-06-27 09:58:00,164.64,164.66,164.64,164.65,1401100003.0
2007-06-27 09:59:00,164.64,164.64,164.63,164.64,1401100003.0
2007-06-27 10:00:00,164.63,164.66,164.62,164.65,1401100003.0
2007-06-27 10:01:00,164.65,164.66,164.645,164.65,1401100003.0
2007-06-27 10:02:00,164.64,164.66,164.64,164.66,1757400001.0
2007-06-27 10:03:00,164.655,164.7,164.655,164.68,1587299990.0
2007-06-27 10:04:00,164.69,164.73,164.68,164.72,1539400001.0
2007-06-27 10:05:00,164.71,164.73,164.71,164.72,1539400001.0
2007-06-27 10:06:00,164.71,164.71,164.7,164.71,1539400001.0
2007-06-27 10:07:00,164.71,164.72,164.69,164.69,2001000011.0
2007-06-27 10:08:00,164.69,164.75,164.68,164.75,1849199994.0
2007-06-27 10:09:00,164.74,164.74,164.72,164.74,1849199994.0
2007-06-27 10:10:00,164.73,164.73,164.71,164.73,1849199994.0
2007-06-27 10:11:00,164.72,164.73,164.7,164.71,1849199994.0
2007-06-27 10:12:00,164.71,164.71,164.675,164.68,1849199994.0
2007-06-27 10:13:00,164.68,164.7,164.68,164.68,1406799995.0
2007-06-27 10:14:00,164.68,164.68,164.66,164.68,1432599997.0
2007-06-27 10:15:00,164.66,164.69,164.66,164.68,1936600000.0
2007-06-27 10:16:00,164.67,164.69,164.67,164.68,1936600000.0
2007-06-27 10:17:00,164.67,164.72,164.65,164.72,1936600000.0
2007-06-27 10:18:00,164.7,164.71,164.68,164.68,1936600000.0
2007-06-27 10:19:00,164.68,164.69,164.62,164.65,1812899985.0
2007-06-27 10:20:00,164.62,164.65,164.62,164.635,1812899985.0
2007-06-27 10:21:00,164.64,164.65,164.635,164.64,1038699996.0
2007-06-27 10:22:00,164.64,164.65,164.62,164.65,1902699989.0
2007-06-27 10:23:00,164.64,164.66,164.62,164.63,1902699989.0
2007-06-27 10:24:00,164.64,164.68,164.63,164.68,1902699989.0
2007-06-27 10:25:00,164.67,164.67,164.62,164.64,1902699989.0
2007-06-27 10:26:00,164.63,164.66,164.63,164.66,1902699989.0
2007-06-27 10:27:00,164.64,164.65,164.63,164.64,1902699989.0
2007-06-27 10:28:00,164.64,164.65,164.64,164.64,1145800004.0
2007-06-27 10:29:00,164.64,164.65,164.64,164.64,945199999.0
2007-06-27 10:30:00,164.65,164.66,164.65,164.65,1000500000.0
2007-06-27 10:31:00,164.65,164.66,164.65,164.65,1393199994.0
2007-06-27 10:32:00,164.65,164.65,164.63,164.63,1746499997.0
2007-06-27 10:33:00,164.64,164.65,164.62,164.63,1912399999.0
2007-06-27 10:34:00,164.63,164.64,164.62,164.63,1912399999.0
2007-06-27 10:35:00,164.62,164.64,164.62,164.63,2114299991.0
2007-06-27 10:36:00,164.63,164.68,164.63,164.68,2114299991.0
2007-06-27 10:37:00,164.69,164.7,164.67,164.68,708299976.0
2007-06-27 10:38:00,164.69,164.7,164.68,164.68,708299976.0
2007-06-27 10:39:00,164.69,164.69,164.67,164.67,708299976.0
2007-06-27 10:40:00,164.67,164.68,164.67,164.67,1676499989.0
2007-06-27 10:41:00,164.67,164.68,164.67,164.68,1101199983.0
2007-06-27 10:42:00,164.69,164.69,164.68,164.69,1301200027.0
2007-06-27 10:43:00,164.69,164.7,164.69,164.69,1449699991.0
2007-06-27 10:44:00,164.7,164.74,164.7,164.72,1449699991.0
2007-06-27 10:45:00,164.73,164.74,164.73,164.73,1449699991.0
2007-06-27 10:46:00,164.72,164.72,164.69,164.69,1449699991.0
2007-06-27 10:47:00,164.7,164.72,164.69,164.7,2076499972.0
2007-06-27 10:48:00,164.7,164.7,164.69,164.69,451000003.0
2007-06-27 10:49:00,164.69,164.72,164.69,164.7,915599996.0
2007-06-27 10:50:00,164.7,164.7,164.69,164.69,915599996.0
2007-06-27 10:51:00,164.69,164.69,164.64,164.65,2094899992.0
2007-06-27 10:52:00,164.66,164.66,164.62,164.63,2094899992.0
2007-06-27 10:53:00,164.62,164.63,164.61,164.61,2094899992.0
2007-06-27 10:54:00,164.61,164.62,164.6,164.6,2094899992.0
2007-06-27 10:55:00,164.61,164.61,164.58,164.59,1250500000.0
2007-06-27 10:56:00,164.59,164.59,164.57,164.58,1250500000.0
2007-06-27 10:57:00,164.58,164.58,164.555,164.555,1103999994.0
2007-06-27 10:58:00,164.56,164.56,164.53,164.54,2072600015.0
2007-06-27 10:59:00,164.54,164.56,164.54,164.55,959999993.0
2007-06-27 11:00:00,164.56,164.57,164.52,164.52,959999993.0
2007-06-27 11:01:00,164.53,164.54,164.52,164.54,959999993.0
2007-06-27 11:02:00,164.55,164.56,164.54,164.55,959999993.0
2007-06-27 11:03:00,164.56,164.57,164.54,164.56,959999993.0
2007-06-27 11:04:00,164.55,164.56,164.51,164.53,959999993.0
2007-06-27 11:05:00,164.53,164.54,164.525,164.53,959999993.0
2007-06-27 11:06:00,164.53,164.54,164.51,164.535,1694500011.0
2007-06-27 11:07:00,164.53,164.56,164.53,164.55,1805200012.0
2007-06-27 11:08:00,164.55,164.56,164.53,164.54,1805200012.0
2007-06-27 11:09:00,164.55,164.57,164.55,164.57,1809899974.0
2007-06-27 11:10:00,164.58,164.61,164.57,164.6,1809899974.0
2007-06-27 11:11:00,164.6,164.6,164.58,164.58,1809899974.0
2007-06-27 11:12:00,164.58,164.58,164.56,164.56,1808800012.0
2007-06-27 11:13:00,164.56,164.58,164.545,164.58,1942399994.0
2007-06-27 11:14:00,164.58,164.58,164.56,164.565,925900004.0
2007-06-27 11:15:00,164.57,164.58,164.56,164.56,1476299999.0
2007-06-27 11:16:00,164.545,164.56,164.54,164.56,1476299999.0
2007-06-27 11:17:00,164.56,164.56,164.545,164.56,731900006.0
2007-06-27 11:18:00,164.56,164.57,164.555,164.555,1116100001.0
2007-06-27 11:19:00,164.555,164.56,164.545,164.55,1414799992.0
2007-06-27 11:20:00,164.56,164.56,164.49,164.5,872100009.0
2007-06-27 11:21:00,164.51,164.53,164.5,164.5,872100009.0
2007-06-27 11:22:00,164.5,164.51,164.5,164.5,872100009.0
2007-06-27 11:23:00,164.48,164.49,164.44,164.44,962299996.0
2007-06-27 11:24:00,164.45,164.47,164.445,164.465,962299996.0
2007-06-27 11:25:00,164.45,164.47,164.45,164.46,1060000011.0
2007-06-27 11:26:00,164.47,164.48,164.46,164.46,1060000011.0
2007-06-27 11:27:00,164.48,164.49,164.48,164.49,1060000011.0
2007-06-27 11:28:00,164.49,164.51,164.48,164.5,1989099997.0
2007-06-27 11:29:00,164.51,164.52,164.49,164.49,1989099997.0
2007-06-27 11:30:00,164.48,164.5,164.46,164.48,794900006.0
2007-06-27 11:31:00,164.49,164.5,164.48,164.5,794900006.0
2007-06-27 11:32:00,164.49,164.5,164.48,164.49,794900006.0
2007-06-27 11:33:00,164.48,164.51,164.47,164.51,794900006.0
2007-06-27 11:34:00,164.5,164.5,164.48,164.48,794900006.0
2007-06-27 11:35:00,164.49,164.54,164.48,164.54,794900006.0
2007-06-27 11:36:00,164.55,164.56,164.54,164.56,794900006.0
2007-06-27 11:37:00,164.55,164.61,164.55,164.61,794900006.0
2007-06-27 11:38:00,164.62,164.63,164.6,164.63,794900006.0
2007-06-27 11:39:00,164.64,164.66,164.62,164.63,794900006.0
2007-06-27 11:40:00,164.62,164.63,164.61,164.63,794900006.0
2007-06-27 11:41:00,164.63,164.63,164.61,164.63,1452799983.0
2007-06-27 11:42:00,164.63,164.64,164.6,164.61,1031400001.0
2007-06-27 11:43:00,164.62,164.64,164.61,164.64,1031400001.0
2007-06-27 11:44:00,164.63,164.69,164.62,164.67,1031400001.0
2007-06-27 11:45:00,164.66,164.69,164.65,164.66,1031400001.0
2007-06-27 11:46:00,164.67,164.68,164.65,164.65,1031400001.0
2007-06-27 11:47:00,164.66,164.69,164.65,164.68,1031400001.0
2007-06-27 11:48:00,164.69,164.71,164.68,164.7,1031400001.0
2007-06-27 11:49:00,164.71,164.71,164.69,164.7,1031400001.0
2007-06-27 11:50:00,164.71,164.74,164.7,164.74,1031400001.0
2007-06-27 11:51:00,164.73,164.74,164.69,164.69,1031400001.0
2007-06-27 11:52:00,164.68,164.71,164.68,164.705,1031400001.0
2007-06-27 11:53:00,164.7,164.74,164.69,164.71,1169200000.0
2007-06-27 11:54:00,164.71,164.71,164.695,164.705,1169200000.0
2007-06-27 11:55:00,164.72,164.72,164.65,164.66,1410299983.0
2007-06-27 11:56:00,164.65,164.66,164.64,164.64,1410299983.0
2007-06-27 11:57:00,164.64,164.66,164.635,164.66,2017899993.0
2007-06-27 11:58:00,164.65,164.66,164.61,164.62,1465100002.0
2007-06-27 11:59:00,164.62,164.63,164.595,164.595,1465100002.0
2007-06-27 12:00:00,164.61,164.62,164.6,164.61,762800004.0
2007-06-27 12:01:00,164.62,164.62,164.6,164.6,762800004.0
2007-06-27 12:02:00,164.6,164.6,164.57,164.58,1280499984.0
2007-06-27 12:03:00,164.58,164.58,164.57,164.57,647999996.0
2007-06-27 12:04:00,164.57,164.58,164.56,164.56,1709100000.0
2007-06-27 12:05:00,164.56,164.57,164.55,164.565,1760799987.0
2007-06-27 12:06:00,164.565,164.59,164.56,164.58,1380999984.0
2007-06-27 12:07:00,164.58,164.59,164.56,164.58,2074100001.0
2007-06-27 12:08:00,164.58,164.61,164.57,164.61,1443400013.0
2007-06-27 12:09:00,164.6,164.62,164.56,164.56,1443400013.0
2007-06-27 12:10:00,164.56,164.58,164.555,164.56,1443400013.0
2007-06-27 12:11:00,164.56,164.58,164.55,164.55,2125600037.0
2007-06-27 12:12:00,164.54,164.55,164.52,164.54,2125600037.0
2007-06-27 12:13:00,164.53,164.56,164.53,164.54,2125600037.0
2007-06-27 12:14:00,164.55,164.55,164.54,164.54,2125600037.0
2007-06-27 12:15:00,164.535,164.55,164.535,164.55,2125600037.0
2007-06-27 12:16:00,164.55,164.57,164.55,164.57,1646000012.0
2007-06-27 12:17:00,164.57,164.57,164.565,164.565,751999992.0
2007-06-27 12:18:00,164.57,164.58,164.56,164.57,363799997.0
2007-06-27 12:19:00,164.57,164.58,164.57,164.58,363799997.0
2007-06-27 12:20:00,164.58,164.58,164.56,164.57,547400000.0
2007-06-27 12:21:00,164.57,164.58,164.565,164.57,607200003.0
2007-06-27 12:22:00,164.57,164.58,164.57,164.58,926400003.0
2007-06-27 12:23:00,164.56,164.58,164.56,164.58,1022500001.0
2007-06-27 12:24:00,164.59,164.6,164.58,164.58,1022500001.0
2007-06-27 12:25:00,164.58,164.59,164.58,164.59,1022500001.0
2007-06-27 12:26:00,164.59,164.61,164.58,164.61,1373099996.0
2007-06-27 12:27:00,164.605,164.61,164.59,164.6,1455399999.0
2007-06-27 12:28:00,164.6,164.61,164.57,164.58,1439199967.0
2007-06-27 12:29:00,164.57,164.58,164.56,164.57,1439199967.0
2007-06-27 12:30:00,164.58,164.59,164.57,164.57,1439199967.0
2007-06-27 12:31:00,164.56,164.57,164.55,164.56,1439199967.0
2007-06-27 12:32:00,164.56,164.56,164.55,164.55,1439199967.0
2007-06-27 12:33:00,164.56,164.56,164.54,164.55,1018500004.0
2007-06-27 12:34:00,164.55,164.56,164.55,164.55,1557600004.0
2007-06-27 12:35:00,164.56,164.56,164.54,164.55,1557600004.0
2007-06-27 12:36:00,164.55,164.55,164.495,164.495,1897400004.0
2007-06-27 12:37:00,164.5,164.5,164.49,164.5,471499993.0
2007-06-27 12:38:00,164.49,164.51,164.49,164.5,471499993.0
2007-06-27 12:39:00,164.51,164.52,164.48,164.49,471499993.0
2007-06-27 12:40:00,164.5,164.5,164.49,164.5,471499993.0
2007-06-27 12:41:00,164.5,164.5,164.47,164.47,253000007.0
2007-06-27 12:42:00,164.46,164.51,164.44,164.51,253000007.0
2007-06-27 12:43:00,164.5,164.51,164.48,164.48,253000007.0
2007-06-27 12:44:00,164.49,164.5,164.44,164.5,253000007.0
2007-06-27 12:45:00,164.51,164.51,164.45,164.45,253000007.0
2007-06-27 12:46:00,164.46,164.52,164.46,164.51,253000007.0
2007-06-27 12:47:00,164.5,164.53,164.49,164.53,253000007.0
2007-06-27 12:48:00,164.52,164.57,164.51,164.55,253000007.0
2007-06-27 12:49:00,164.56,164.58,164.55,164.58,253000007.0
2007-06-27 12:50:00,164.57,164.6,164.57,164.59,253000007.0
2007-06-27 12:51:00,164.58,164.58,164.52,164.54,253000007.0
2007-06-27 12:52:00,164.55,164.57,164.55,164.57,253000007.0
2007-06-27 12:53:00,164.57,164.59,164.565,164.59,253000007.0
2007-06-27 12:54:00,164.57,164.59,164.57,164.59,1750900005.0
2007-06-27 12:55:00,164.6,164.62,164.58,164.59,1750900005.0
2007-06-27 12:56:00,164.6,164.64,164.59,164.63,1750900005.0
2007-06-27 12:57:00,164.62,164.63,164.59,164.61,1750900005.0
2007-06-27 12:58:00,164.6,164.6,164.595,164.595,1750900005.0
2007-06-27 12:59:00,164.6,164.6,164.575,164.6,2052700027.0
2007-06-27 13:00:00,164.6,164.61,164.55,164.55,964100005.0
2007-06-27 13:01:00,164.56,164.56,164.535,164.55,964100005.0
2007-06-27 13:02:00,164.545,164.56,164.54,164.555,1524099994.0
2007-06-27 13:03:00,164.57,164.59,164.56,164.59,1942799980.0
2007-06-27 13:04:00,164.58,164.66,164.58,164.63,1942799980.0
2007-06-27 13:05:00,164.63,164.64,164.61,164.625,1942799980.0
2007-06-27 13:06:00,164.64,164.64,164.61,164.62,613899996.0
2007-06-27 13:07:00,164.62,164.62,164.6,164.61,508700000.0
2007-06-27 13:08:00,164.62,164.62,164.61,164.61,508700000.0
2007-06-27 13:09:00,164.62,164.63,164.615,164.615,508700000.0
2007-06-27 13:10:00,164.63,164.67,164.62,164.67,1285100010.0
2007-06-27 13:11:00,164.68,164.68,164.64,164.64,1285100010.0
2007-06-27 13:12:00,164.65,164.65,164.62,164.63,1285100010.0
2007-06-27 13:13:00,164.63,164.65,164.62,164.65,2072200006.0
2007-06-27 13:14:00,164.65,164.65,164.63,164.645,1961099996.0
2007-06-27 13:15:00,164.64,164.64,164.62,164.62,1489399972.0
2007-06-27 13:16:00,164.61,164.63,164.61,164.63,1489399972.0
2007-06-27 13:17:00,164.63,164.63,164.61,164.61,1489399972.0
2007-06-27 13:18:00,164.6,164.64,164.6,164.64,1741900009.0
2007-06-27 13:19:00,164.635,164.64,164.615,164.63,1741900009.0
2007-06-27 13:20:00,164.62,164.63,164.61,164.63,1982000003.0
2007-06-27 13:21:00,164.62,164.63,164.61,164.63,1982000003.0
2007-06-27 13:22:00,164.62,164.64,164.61,164.64,1982000003.0
2007-06-27 13:23:00,164.63,164.64,164.61,164.63,1982000003.0
2007-06-27 13:24:00,164.62,164.63,164.61,164.62,1982000003.0
2007-06-27 13:25:00,164.61,164.62,164.61,164.62,1982000003.0
2007-06-27 13:26:00,164.62,164.62,164.605,164.62,1982000003.0
2007-06-27 13:27:00,164.63,164.64,164.62,164.62,1498900008.0
2007-06-27 13:28:00,164.63,164.65,164.63,164.64,1498900008.0
2007-06-27 13:29:00,164.65,164.67,164.64,164.66,1498900008.0
2007-06-27 13:30:00,164.67,164.67,164.65,164.67,1498900008.0
2007-06-27 13:31:00,164.67,164.68,164.67,164.68,1115700005.0
2007-06-27 13:32:00,164.67,164.67,164.64,164.64,1115700005.0
2007-06-27 13:33:00,164.63,164.64,164.62,164.63,1115700005.0
2007-06-27 13:34:00,164.64,164.64,164.63,164.63,1115700005.0
2007-06-27 13:35:00,164.62,164.64,164.62,164.64,1115700005.0
2007-06-27 13:36:00,164.64,164.66,164.62,164.65,1611500007.0
2007-06-27 13:37:00,164.65,164.68,164.645,164.67,1253899999.0
2007-06-27 13:38:00,164.67,164.68,164.66,164.66,1621099988.0
2007-06-27 13:39:00,164.68,164.69,164.68,164.68,436000003.0
2007-06-27 13:40:00,164.69,164.73,164.68,164.73,436000003.0
2007-06-27 13:41:00,164.72,164.73,164.72,164.72,436000003.0
2007-06-27 13:42:00,164.73,164.73,164.67,164.67,436000003.0
2007-06-27 13:43:00,164.67,164.67,164.665,164.665,436000003.0
2007-06-27 13:44:00,164.66,164.68,164.66,164.67,1653200016.0
2007-06-27 13:45:00,164.68,164.7,164.67,164.69,1653200016.0
2007-06-27 13:46:00,164.69,164.69,164.665,164.67,1653200016.0
2007-06-27 13:47:00,164.68,164.68,164.65,164.66,1805199997.0
2007-06-27 13:48:00,164.65,164.68,164.645,164.68,1805199997.0
2007-06-27 13:49:00,164.69,164.69,164.66,164.66,1851100004.0
2007-06-27 13:50:00,164.68,164.69,164.665,164.68,1851100004.0
2007-06-27 13:51:00,164.69,164.72,164.67,164.72,1795800001.0
2007-06-27 13:52:00,164.71,164.73,164.67,164.67,1795800001.0
2007-06-27 13:53:00,164.685,164.69,164.665,164.69,1795800001.0
2007-06-27 13:54:00,164.69,164.72,164.69,164.71,1913500001.0
2007-06-27 13:55:00,164.71,164.73,164.71,164.71,396800000.0
2007-06-27 13:56:00,164.71,164.71,164.66,164.68,1111800005.0
2007-06-27 13:57:00,164.665,164.68,164.64,164.66,1439899985.0
2007-06-27 13:58:00,164.66,164.73,164.66,164.72,607200001.0
2007-06-27 13:59:00,164.72,164.72,164.695,164.72,2107700006.0
2007-06-27 14:00:00,164.73,164.73,164.71,164.72,1825343797.0
2007-06-27 14:01:00,164.71,164.71,164.655,164.68,1825343797.0
2007-06-27 14:02:00,164.68,164.68,164.66,164.67,1397099999.0
2007-06-27 14:03:00,164.66,164.67,164.64,164.65,1414499996.0
2007-06-27 14:04:00,164.64,164.65,164.62,164.62,1414499996.0
2007-06-27 14:05:00,164.63,164.63,164.58,164.58,1306700013.0
2007-06-27 14:06:00,164.57,164.58,164.57,164.58,1306700013.0
2007-06-27 14:07:00,164.6,164.61,164.59,164.61,1306700013.0
2007-06-27 14:08:00,164.6,164.61,164.59,164.6,2118299992.0
2007-06-27 14:09:00,164.61,164.64,164.61,164.62,2118299992.0
2007-06-27 14:10:00,164.61,164.63,164.6,164.62,2118299992.0
2007-06-27 14:11:00,164.64,164.64,164.61,164.61,2118299992.0
2007-06-27 14:12:00,164.61,164.64,164.6,164.625,2118299992.0
2007-06-27 14:13:00,164.625,164.66,164.625,164.65,2110399995.0
2007-06-27 14:14:00,164.65,164.68,164.65,164.68,1594600008.0
2007-06-27 14:15:00,164.69,164.69,164.68,164.68,1594600008.0
2007-06-27 14:16:00,164.68,164.68,164.67,164.67,1594600008.0
2007-06-27 14:17:00,164.69,164.7,164.67,164.69,1368500003.0
2007-06-27 14:18:00,164.685,164.71,164.685,164.7,1368500003.0
2007-06-27 14:19:00,164.69,164.7,164.68,164.68,1478000015.0
2007-06-27 14:20:00,164.67,164.67,164.61,164.61,1478000015.0
2007-06-27 14:21:00,164.62,164.63,164.58,164.59,1478000015.0
2007-06-27 14:22:00,164.58,164.59,164.58,164.58,1478000015.0
2007-06-27 14:23:00,164.59,164.6,164.58,164.6,1478000015.0
2007-06-27 14:24:00,164.59,164.6,164.58,164.6,1478000015.0
2007-06-27 14:25:00,164.61,164.64,164.61,164.63,1478000015.0
2007-06-27 14:26:00,164.63,164.655,164.625,164.64,1478000015.0
2007-06-27 14:27:00,164.64,164.65,164.605,164.62,2054100000.0
2007-06-27 14:28:00,164.6,164.62,164.59,164.61,321800000.0
2007-06-27 14:29:00,164.61,164.63,164.48,164.48,887000000.0
2007-06-27 14:30:00,164.49,164.66,164.49,164.58,380400000.0
2007-06-27 14:31:00,164.56,164.57,164.49,164.5,795299998.0
2007-06-27 14:32:00,164.5,164.5,164.48,164.5,569000001.0
2007-06-27 14:33:00,164.51,164.52,164.5,164.51,713700002.0
2007-06-27 14:34:00,164.52,164.57,164.52,164.56,1115399998.0
2007-06-27 14:35:00,164.56,164.58,164.52,164.52,434199998.0
2007-06-27 14:36:00,164.52,164.54,164.48,164.49,578699999.0
2007-06-27 14:37:00,164.49,164.51,164.44,164.46,669900000.0
2007-06-27 14:38:00,164.47,164.47,164.41,164.46,831999996.0
2007-06-27 14:39:00,164.46,164.49,164.45,164.49,485599997.0
2007-06-27 14:40:00,164.49,164.49,164.41,164.41,502199998.0
2007-06-27 14:41:00,164.42,164.46,164.41,164.45,689599999.0
2007-06-27 14:42:00,164.45,164.46,164.44,164.45,523799999.0
2007-06-27 14:43:00,164.45,164.48,164.45,164.46,891899991.0
2007-06-27 14:44:00,164.46,164.49,164.44,164.49,269100000.0
2007-06-27 14:45:00,164.49,164.49,164.47,164.48,1663799992.0
2007-06-27 14:46:00,164.48,164.5,164.45,164.46,1869599989.0
2007-06-27 14:47:00,164.45,164.46,164.44,164.44,1819899993.0
2007-06-27 14:48:00,164.42,164.44,164.42,164.43,1819899993.0
2007-06-27 14:49:00,164.44,164.45,164.43,164.44,1819899993.0
2007-06-27 14:50:00,164.44,164.45,164.42,164.44,1375700009.0
2007-06-27 14:51:00,164.44,164.44,164.42,164.43,858400003.0
2007-06-27 14:52:00,164.43,164.44,164.42,164.43,1668000005.0
2007-06-27 14:53:00,164.43,164.43,164.415,164.43,1405018388.0
2007-06-27 14:54:00,164.43,164.45,164.42,164.44,2115700002.0
2007-06-27 14:55:00,164.43,164.43,164.41,164.41,2115700002.0
2007-06-27 14:56:00,164.4,164.42,164.4,164.41,2115700002.0
2007-06-27 14:57:00,164.395,164.41,164.38,164.38,2115700002.0
2007-06-27 14:58:00,164.39,164.39,164.32,164.33,1897099979.0
2007-06-27 14:59:00,164.3,164.31,164.24,164.24,1897099979.0
2007-06-27 15:00:00,164.25,164.26,164.23,164.25,1897099979.0
2007-06-27 15:01:00,164.245,164.26,164.24,164.26,1897099979.0
2007-06-27 15:02:00,164.27,164.3,164.27,164.28,1645600001.0
2007-06-27 15:03:00,164.29,164.34,164.29,164.32,1645600001.0
2007-06-27 15:04:00,164.34,164.35,164.32,164.35,1645600001.0
2007-06-27 15:05:00,164.34,164.39,164.34,164.39,1645600001.0
2007-06-27 15:06:00,164.4,164.41,164.4,164.4,1645600001.0
2007-06-27 15:07:00,164.41,164.42,164.4,164.4,1645600001.0
2007-06-27 15:08:00,164.41,164.45,164.41,164.44,1645600001.0
2007-06-27 15:09:00,164.43,164.46,164.43,164.44,1645600001.0
2007-06-27 15:10:00,164.43,164.43,164.4,164.4,1645600001.0
2007-06-27 15:11:00,164.4,164.41,164.37,164.4,1791899997.0
2007-06-27 15:12:00,164.4,164.42,164.4,164.4,1973899986.0
2007-06-27 15:13:00,164.4,164.4,164.36,164.39,1671299998.0
2007-06-27 15:14:00,164.39,164.42,164.38,164.4,1219099980.0
2007-06-27 15:15:00,164.41,164.43,164.41,164.43,1219099980.0
2007-06-27 15:16:00,164.42,164.43,164.41,164.42,1219099980.0
2007-06-27 15:17:00,164.43,164.43,164.41,164.42,1219099980.0
2007-06-27 15:18:00,164.42,164.45,164.42,164.45,1219099980.0
2007-06-27 15:19:00,164.45,164.45,164.41,164.42,2006599983.0
2007-06-27 15:20:00,164.43,164.43,164.41,164.41,1830300004.0
2007-06-27 15:21:00,164.41,164.41,164.39,164.41,1830300004.0
2007-06-27 15:22:00,164.42,164.43,164.41,164.42,1629956546.0
2007-06-27 15:23:00,164.41,164.43,164.41,164.43,1629956546.0
2007-06-27 15:24:00,164.42,164.43,164.39,164.39,1629956546.0
2007-06-27 15:25:00,164.4,164.42,164.39,164.42,1629956546.0
2007-06-27 15:26:00,164.42,164.43,164.4,164.4,662800002.0
2007-06-27 15:27:00,164.405,164.42,164.4,164.42,662800002.0
2007-06-27 15:28:00,164.42,164.42,164.39,164.4,1903100002.0
2007-06-27 15:29:00,164.4,164.41,164.4,164.41,858600004.0
2007-06-27 15:30:00,164.42,164.44,164.42,164.43,1467900009.0
2007-06-27 15:31:00,164.43,164.44,164.42,164.43,1467900009.0
2007-06-27 15:32:00,164.43,164.44,164.38,164.39,1180199992.0
2007-06-27 15:33:00,164.39,164.39,164.345,164.36,1180199992.0
2007-06-27 15:34:00,164.36,164.4,164.36,164.39,1744899992.0
2007-06-27 15:35:00,164.39,164.43,164.39,164.43,1802500003.0
2007-06-27 15:36:00,164.44,164.46,164.43,164.46,1802500003.0
2007-06-27 15:37:00,164.47,164.51,164.47,164.51,1802500003.0
2007-06-27 15:38:00,164.52,164.52,164.5,164.51,1802500003.0
2007-06-27 15:39:00,164.5,164.54,164.49,164.52,1802500003.0
2007-06-27 15:40:00,164.53,164.57,164.52,164.53,1802500003.0
2007-06-27 15:41:00,164.54,164.54,164.53,164.53,1802500003.0
2007-06-27 15:42:00,164.52,164.52,164.5,164.51,1802500003.0
2007-06-27 15:43:00,164.505,164.52,164.505,164.505,1802500003.0
2007-06-27 15:44:00,164.51,164.56,164.5,164.56,1976200009.0
2007-06-27 15:45:00,164.55,164.56,164.54,164.56,1976200009.0
2007-06-27 15:46:00,164.55,164.58,164.55,164.58,1976200009.0
2007-06-27 15:47:00,164.6,164.61,164.58,164.61,1976200009.0
2007-06-27 15:48:00,164.6,164.61,164.57,164.59,1976200009.0
2007-06-27 15:49:00,164.6,164.63,164.6,164.6,1976200009.0
2007-06-27 15:50:00,164.61,164.61,164.58,164.58,1699699994.0
2007-06-27 15:51:00,164.58,164.61,164.58,164.61,2126999995.0
2007-06-27 15:52:00,164.62,164.64,164.61,164.64,2126999995.0
2007-06-27 15:53:00,164.63,164.67,164.61,164.66,2126999995.0
2007-06-27 15:54:00,164.65,164.72,164.65,164.69,2126999995.0
2007-06-27 15:55:00,164.7,164.71,164.68,164.68,2126999995.0
2007-06-27 15:56:00,164.67,164.68,164.64,164.65,2126999995.0
2007-06-27 15:57:00,164.64,164.65,164.63,164.64,2126999995.0
2007-06-27 15:58:00,164.63,164.63,164.59,164.59,2126999995.0
2007-06-27 15:59:00,164.58,164.6,164.57,164.59,2126999995.0
2007-06-27 16:00:00,164.58,164.62,164.58,164.6,2126999995.0
2007-06-27 16:01:00,164.59,164.6,164.57,164.58,2126999995.0
2007-06-27 16:02:00,164.59,164.61,164.57,164.59,2126999995.0
2007-06-27 16:03:00,164.6,164.61,164.55,164.56,2126999995.0
2007-06-27 16:04:00,164.57,164.58,164.56,164.57,2126999995.0
2007-06-27 16:05:00,164.58,164.62,164.56,164.62,2126999995.0
2007-06-27 16:06:00,164.61,164.61,164.51,164.53,2126999995.0
2007-06-27 16:07:00,164.54,164.55,164.52,164.53,2126999995.0
2007-06-27 16:08:00,164.54,164.56,164.52,164.55,2126999995.0
2007-06-27 16:09:00,164.56,164.56,164.47,164.48,2126999995.0
2007-06-27 16:10:00,164.51,164.55,164.51,164.54,2126999995.0
2007-06-27 16:11:00,164.54,164.55,164.53,164.54,2058999995.0
2007-06-27 16:12:00,164.55,164.56,164.53,164.54,1539099991.0
2007-06-27 16:13:00,164.53,164.53,164.5,164.51,1539099991.0
2007-06-27 16:14:00,164.5,164.55,164.5,164.54,1539099991.0
2007-06-27 16:15:00,164.55,164.55,164.5,164.52,1539099991.0
2007-06-27 16:16:00,164.53,164.53,164.5,164.51,1539099991.0
2007-06-27 16:17:00,164.49,164.51,164.49,164.51,1539099991.0
2007-06-27 16:18:00,164.5,164.51,164.47,164.48,1539099991.0
2007-06-27 16:19:00,164.47,164.47,164.44,164.46,1539099991.0
2007-06-27 16:20:00,164.47,164.53,164.46,164.52,1539099991.0
2007-06-27 16:21:00,164.51,164.53,164.51,164.51,1539099991.0
2007-06-27 16:22:00,164.5,164.5,164.48,164.48,1539099991.0
2007-06-27 16:23:00,164.49,164.5,164.48,164.48,1539099991.0
2007-06-27 16:24:00,164.49,164.5,164.49,164.49,1539099991.0
2007-06-27 16:25:00,164.51,164.51,164.495,164.5,1539099991.0
2007-06-27 16:26:00,164.5,164.51,164.49,164.5,1699100029.0
2007-06-27 16:27:00,164.5,164.51,164.49,164.49,1608800003.0
2007-06-27 16:28:00,164.5,164.53,164.49,164.52,1608800003.0
2007-06-27 16:29:00,164.53,164.54,164.5,164.51,1608800003.0
2007-06-27 16:30:00,164.5,164.55,164.5,164.54,1608800003.0
2007-06-27 16:31:00,164.55,164.57,164.53,164.57,1608800003.0
2007-06-27 16:32:00,164.58,164.64,164.58,164.63,1608800003.0
2007-06-27 16:33:00,164.62,164.68,164.62,164.68,1608800003.0
2007-06-27 16:34:00,164.69,164.69,164.66,164.67,1608800003.0
2007-06-27 16:35:00,164.68,164.68,164.66,164.67,1608800003.0
2007-06-27 16:36:00,164.66,164.67,164.64,164.65,1608800003.0
2007-06-27 16:37:00,164.64,164.65,164.61,164.62,1608800003.0
2007-06-27 16:38:00,164.63,164.64,164.62,164.64,1608800003.0
2007-06-27 16:39:00,164.63,164.65,164.62,164.64,1608800003.0
2007-06-27 16:40:00,164.64,164.64,164.62,164.64,1608800003.0
2007-06-27 16:41:00,164.64,164.64,164.61,164.62,1392599997.0
2007-06-27 16:42:00,164.62,164.63,164.61,164.62,1909699975.0
2007-06-27 16:43:00,164.62,164.62,164.575,164.575,1839600004.0
2007-06-27 16:44:00,164.58,164.61,164.575,164.61,1634400005.0
2007-06-27 16:45:00,164.6,164.64,164.59,164.61,1514100004.0
2007-06-27 16:46:00,164.61,164.61,164.59,164.61,1514100004.0
2007-06-27 16:47:00,164.61,164.61,164.56,164.57,1921100007.0
2007-06-27 16:48:00,164.57,164.57,164.525,164.53,1874100014.0
2007-06-27 16:49:00,164.52,164.52,164.5,164.5,1487000002.0
2007-06-27 16:50:00,164.51,164.52,164.5,164.52,1487000002.0
2007-06-27 16:51:00,164.51,164.54,164.51,164.53,1487000002.0
2007-06-27 16:52:00,164.525,164.53,164.505,164.52,1487000002.0
2007-06-27 16:53:00,164.52,164.54,164.52,164.53,1681700000.0
2007-06-27 16:54:00,164.52,164.54,164.51,164.51,1496699997.0
2007-06-27 16:55:00,164.515,164.53,164.515,164.52,1496699997.0
2007-06-27 16:56:00,164.52,164.52,164.5,164.51,1707299993.0
2007-06-27 16:57:00,164.5,164.51,164.5,164.5,1707299993.0
2007-06-27 16:58:00,164.51,164.53,164.5,164.53,1707299993.0
2007-06-27 16:59:00,164.51,164.52,164.47,164.48,2051800009.0
2007-06-27 17:00:00,164.49,164.53,164.49,164.53,2051800009.0
2007-06-27 17:01:00,164.51,164.52,164.47,164.48,2051800009.0
2007-06-27 17:02:00,164.47,164.47,164.44,164.46,2051800009.0
2007-06-27 17:03:00,164.47,164.5,164.46,164.5,2051800009.0
2007-06-27 17:04:00,164.51,164.51,164.49,164.5,2051800009.0
2007-06-27 17:05:00,164.5,164.51,164.49,164.49,2051800009.0
2007-06-27 17:06:00,164.5,164.54,164.48,164.54,2065900000.0
2007-06-27 17:07:00,164.52,164.55,164.52,164.55,2065900000.0
2007-06-27 17:08:00,164.55,164.56,164.55,164.56,2065900000.0
2007-06-27 17:09:00,164.56,164.6,164.55,164.59,1721499979.0
2007-06-27 17:10:00,164.58,164.61,164.58,164.61,1721499979.0
2007-06-27 17:11:00,164.62,164.63,164.6,164.62,1721499979.0
2007-06-27 17:12:00,164.63,164.64,164.62,164.62,1721499979.0
2007-06-27 17:13:00,164.62,164.62,164.605,164.605,1721499979.0
2007-06-27 17:14:00,164.62,164.66,164.62,164.66,1534900000.0
2007-06-27 17:15:00,164.67,164.71,164.66,164.69,1534900000.0
2007-06-27 17:16:00,164.7,164.7,164.66,164.68,1534900000.0
2007-06-27 17:17:00,164.67,164.7,164.67,164.7,1534900000.0
2007-06-27 17:18:00,164.69,164.7,164.67,164.69,1534900000.0
2007-06-27 17:19:00,164.68,164.68,164.66,164.67,1534900000.0
2007-06-27 17:20:00,164.68,164.68,164.66,164.66,1534900000.0
2007-06-27 17:21:00,164.67,164.69,164.66,164.66,1534900000.0
2007-06-27 17:22:00,164.67,164.67,164.66,164.67,1534900000.0
2007-06-27 17:23:00,164.66,164.66,164.63,164.63,1534900000.0
2007-06-27 17:24:00,164.64,164.65,164.62,164.62,1534900000.0
2007-06-27 17:25:00,164.63,164.65,164.62,164.65,1534900000.0
2007-06-27 17:26:00,164.66,164.69,164.66,164.67,1534900000.0
2007-06-27 17:27:00,164.68,164.68,164.57,164.6,1534900000.0
2007-06-27 17:28:00,164.61,164.63,164.59,164.59,1534900000.0
2007-06-27 17:29:00,164.58,164.59,164.58,164.59,1534900000.0
2007-06-27 17:30:00,164.59,164.59,164.57,164.58,1534900000.0
2007-06-27 17:31:00,164.58,164.58,164.54,164.56,619200004.0
2007-06-27 17:32:00,164.57,164.58,164.55,164.56,619200004.0
2007-06-27 17:33:00,164.57,164.57,164.56,164.56,619200004.0
2007-06-27 17:34:00,164.56,164.56,164.54,164.55,2119000003.0
2007-06-27 17:35:00,164.56,164.57,164.56,164.56,2119000003.0
2007-06-27 17:36:00,164.56,164.56,164.535,164.535,1148800007.0
2007-06-27 17:37:00,164.55,164.55,164.53,164.53,396399996.0
2007-06-27 17:38:00,164.52,164.54,164.52,164.54,396399996.0
2007-06-27 17:39:00,164.55,164.56,164.53,164.54,396399996.0
2007-06-27 17:40:00,164.53,164.53,164.51,164.51,396399996.0
2007-06-27 17:41:00,164.51,164.51,164.5,164.5,396399996.0
2007-06-27 17:42:00,164.5,164.52,164.49,164.49,1331500007.0
2007-06-27 17:43:00,164.5,164.51,164.49,164.51,930600007.0
2007-06-27 17:44:00,164.5,164.51,164.49,164.5,930600007.0
2007-06-27 17:45:00,164.51,164.51,164.495,164.51,930600007.0
2007-06-27 17:46:00,164.51,164.52,164.5,164.5,790099986.0
2007-06-27 17:47:00,164.51,164.51,164.495,164.5,790099986.0
2007-06-27 17:48:00,164.51,164.51,164.5,164.51,1042199994.0
2007-06-27 17:49:00,164.52,164.54,164.51,164.53,1042199994.0
2007-06-27 17:50:00,164.54,164.54,164.51,164.53,1042199994.0
2007-06-27 17:51:00,164.53,164.55,164.525,164.54,1042199994.0
2007-06-27 17:52:00,164.55,164.56,164.54,164.55,1823800000.0
2007-06-27 17:53:00,164.56,164.57,164.56,164.56,1823800000.0
2007-06-27 17:54:00,164.55,164.55,164.53,164.55,1662899978.0
2007-06-27 17:55:00,164.56,164.57,164.55,164.57,1662899978.0
2007-06-27 17:56:00,164.58,164.59,164.56,164.57,1662899978.0
2007-06-27 17:57:00,164.58,164.59,164.55,164.59,1662899978.0
2007-06-27 17:58:00,164.59,164.59,164.565,164.575,1662899978.0
2007-06-27 17:59:00,164.58,164.59,164.58,164.58,1900800010.0
2007-06-27 18:00:00,164.59,164.59,164.56,164.58,1915799997.0
2007-06-27 18:01:00,164.56,164.58,164.56,164.58,1915799997.0
2007-06-27 18:02:00,164.59,164.63,164.58,164.62,1915799997.0
2007-06-27 18:03:00,164.615,164.64,164.615,164.64,1915799997.0
2007-06-27 18:04:00,164.63,164.63,164.61,164.62,650300000.0
2007-06-27 18:05:00,164.625,164.65,164.625,164.645,650300000.0
2007-06-27 18:06:00,164.65,164.66,164.64,164.66,953499997.0
2007-06-27 18:07:00,164.66,164.67,164.64,164.66,714200004.0
2007-06-27 18:08:00,164.66,164.67,164.65,164.67,1322399991.0
2007-06-27 18:09:00,164.67,164.68,164.67,164.67,622399999.0
2007-06-27 18:10:00,164.67,164.69,164.67,164.68,2026099979.0
2007-06-27 18:11:00,164.69,164.69,164.67,164.67,1886451144.0
2007-06-27 18:12:00,164.67,164.68,164.65,164.65,1886451144.0
2007-06-27 18:13:00,164.65,164.66,164.645,164.645,2040199998.0
2007-06-27 18:14:00,164.65,164.65,164.635,164.64,949899989.0
2007-06-27 18:15:00,164.635,164.65,164.625,164.64,1944200002.0
2007-06-27 18:16:00,164.63,164.64,164.62,164.62,928400003.0
2007-06-27 18:17:00,164.63,164.64,164.63,164.64,928400003.0
2007-06-27 18:18:00,164.64,164.65,164.635,164.635,928400003.0
2007-06-27 18:19:00,164.64,164.64,164.63,164.63,1571699994.0
2007-06-27 18:20:00,164.63,164.64,164.63,164.63,421999997.0
2007-06-27 18:21:00,164.63,164.64,164.62,164.64,560200011.0
2007-06-27 18:22:00,164.65,164.65,164.64,164.64,220000000.0
2007-06-27 18:23:00,164.64,164.65,164.64,164.65,220000000.0
2007-06-27 18:24:00,164.65,164.65,164.64,164.645,162399999.0
2007-06-27 18:25:00,164.65,164.65,164.64,164.645,230799999.0
2007-06-27 18:26:00,164.64,164.65,164.63,164.64,1128499995.0
2007-06-27 18:27:00,164.64,164.64,164.62,164.62,1009799994.0
2007-06-27 18:28:00,164.63,164.64,164.61,164.64,1009799994.0
2007-06-27 18:29:00,164.63,164.63,164.6,164.62,1009799994.0
2007-06-27 18:30:00,164.62,164.62,164.59,164.59,1704399994.0
2007-06-27 18:31:00,164.6,164.6,164.585,164.6,1044500010.0
2007-06-27 18:32:00,164.6,164.62,164.6,164.62,900000003.0
2007-06-27 18:33:00,164.62,164.63,164.62,164.63,830100007.0
2007-06-27 18:34:00,164.63,164.63,164.63,164.63,302500009.0
2007-06-27 18:35:00,164.63,164.63,164.625,164.63,272400001.0
2007-06-27 18:36:00,164.63,164.65,164.63,164.65,739800002.0
2007-06-27 18:37:00,164.65,164.65,164.63,164.64,1325399996.0
2007-06-27 18:38:00,164.64,164.68,164.64,164.68,474716282.0
2007-06-27 18:39:00,164.67,164.675,164.66,164.67,474716282.0
2007-06-27 18:40:00,164.67,164.68,164.67,164.68,494000003.0
2007-06-27 18:41:00,164.67,164.68,164.64,164.64,1079099996.0
2007-06-27 18:42:00,164.65,164.65,164.6,164.62,1079099996.0
2007-06-27 18:43:00,164.62,164.64,164.62,164.63,1079099996.0
2007-06-27 18:44:00,164.64,164.66,164.64,164.65,1222500009.0
2007-06-27 18:45:00,164.65,164.66,164.645,164.655,1154499995.0
2007-06-27 18:46:00,164.66,164.66,164.645,164.655,228900004.0
2007-06-27 18:47:00,164.655,164.68,164.65,164.67,2040100003.0
2007-06-27 18:48:00,164.67,164.68,164.665,164.67,679999996.0
2007-06-27 18:49:00,164.67,164.67,164.64,164.64,1098100001.0
2007-06-27 18:50:00,164.64,164.65,164.64,164.65,835600002.0
2007-06-27 18:51:00,164.65,164.66,164.645,164.66,851699991.0
2007-06-27 18:52:00,164.66,164.66,164.645,164.655,922000004.0
2007-06-27 18:53:00,164.655,164.67,164.655,164.66,1276400009.0
2007-06-27 18:54:00,164.67,164.67,164.655,164.66,571300002.0
2007-06-27 18:55:00,164.66,164.67,164.66,164.66,505599995.0
2007-06-27 18:56:00,164.66,164.66,164.65,164.65,579800000.0
2007-06-27 18:57:00,164.65,164.65,164.63,164.63,1150900004.0
2007-06-27 18:58:00,164.63,164.65,164.62,164.65,779999999.0
2007-06-27 18:59:00,164.66,164.67,164.66,164.66,779999999.0
2007-06-27 19:00:00,164.67,164.67,164.66,164.67,779999999.0
2007-06-27 19:01:00,164.67,164.67,164.65,164.67,1542300001.0
2007-06-27 19:02:00,164.67,164.67,164.64,164.64,1732600015.0
2007-06-27 19:03:00,164.65,164.66,164.645,164.66,1795899979.0
2007-06-27 19:04:00,164.65,164.67,164.65,164.67,1180600007.0
2007-06-27 19:05:00,164.66,164.66,164.645,164.645,1180600007.0
2007-06-27 19:06:00,164.65,164.65,164.61,164.61,1696399992.0
2007-06-27 19:07:00,164.61,164.64,164.61,164.62,1771900012.0
2007-06-27 19:08:00,164.61,164.64,164.61,164.64,1771900012.0
2007-06-27 19:09:00,164.63,164.65,164.63,164.64,1818000000.0
2007-06-27 19:10:00,164.65,164.66,164.645,164.65,1818000000.0
2007-06-27 19:11:00,164.64,164.65,164.63,164.64,1503300012.0
2007-06-27 19:12:00,164.63,164.65,164.57,164.58,1503300012.0
2007-06-27 19:13:00,164.56,164.6,164.56,164.57,1503300012.0
2007-06-27 19:14:00,164.56,164.56,164.48,164.49,1503300012.0
2007-06-27 19:15:00,164.5,164.52,164.49,164.49,1503300012.0
2007-06-27 19:16:00,164.48,164.5,164.46,164.47,1503300012.0
2007-06-27 19:17:00,164.49,164.51,164.48,164.5,1503300012.0
2007-06-27 19:18:00,164.5,164.5,164.46,164.47,1753200000.0
2007-06-27 19:19:00,164.47,164.48,164.46,164.46,919100000.0
2007-06-27 19:20:00,164.46,164.47,164.41,164.45,1559000008.0
2007-06-27 19:21:00,164.45,164.48,164.45,164.47,817900010.0
2007-06-27 19:22:00,164.48,164.49,164.47,164.48,391100000.0
2007-06-27 19:23:00,164.48,164.52,164.48,164.51,1003900000.0
2007-06-27 19:24:00,164.51,164.52,164.49,164.5,540199996.0
2007-06-27 19:25:00,164.5,164.52,164.485,164.5,711899997.0
2007-06-27 19:26:00,164.5,164.51,164.5,164.5,315600000.0
2007-06-27 19:27:00,164.51,164.51,164.495,164.51,926100005.0
2007-06-27 19:28:00,164.51,164.51,164.49,164.51,1426199988.0
2007-06-27 19:29:00,164.5,164.51,164.49,164.51,1260299994.0
2007-06-27 19:30:00,164.51,164.51,164.48,164.51,724799999.0
2007-06-27 19:31:00,164.49,164.5,164.47,164.47,1882600022.0
2007-06-27 19:32:00,164.47,164.5,164.47,164.48,1882600022.0
2007-06-27 19:33:00,164.48,164.51,164.48,164.485,1109299993.0
2007-06-27 19:34:00,164.485,164.495,164.47,164.47,1779599992.0
2007-06-27 19:35:00,164.47,164.47,164.45,164.465,930999997.0
2007-06-27 19:36:00,164.465,164.47,164.45,164.47,678799998.0
2007-06-27 19:37:00,164.47,164.49,164.46,164.47,1368599995.0
2007-06-27 19:38:00,164.48,164.48,164.455,164.47,1033200001.0
2007-06-27 19:39:00,164.47,164.47,164.45,164.46,1593299995.0
2007-06-27 19:40:00,164.46,164.47,164.45,164.455,759600006.0
2007-06-27 19:41:00,164.46,164.47,164.445,164.455,1046300001.0
2007-06-27 19:42:00,164.45,164.48,164.45,164.46,1883199989.0
2007-06-27 19:43:00,164.46,164.47,164.46,164.47,123399998.0
2007-06-27 19:44:00,164.47,164.48,164.47,164.48,428899998.0
2007-06-27 19:45:00,164.48,164.49,164.48,164.49,417699998.0
2007-06-27 19:46:00,164.49,164.49,164.475,164.48,1035900000.0
2007-06-27 19:47:00,164.48,164.49,164.47,164.485,1328000003.0
2007-06-27 19:48:00,164.48,164.48,164.465,164.47,1180700005.0
2007-06-27 19:49:00,164.48,164.49,164.47,164.47,1802099989.0
2007-06-27 19:50:00,164.48,164.49,164.46,164.49,1802099989.0
2007-06-27 19:51:00,164.49,164.49,164.46,164.47,1173700007.0
2007-06-27 19:52:00,164.47,164.48,164.46,164.46,990699999.0
2007-06-27 19:53:00,164.47,164.49,164.46,164.475,872600003.0
2007-06-27 19:54:00,164.48,164.49,164.46,164.49,1739000005.0
2007-06-27 19:55:00,164.49,164.49,164.455,164.47,1093799994.0
2007-06-27 19:56:00,164.47,164.47,164.45,164.47,1247800001.0
2007-06-27 19:57:00,164.46,164.47,164.44,164.44,771999999.0
2007-06-27 19:58:00,164.44,164.44,164.42,164.42,287200000.0
2007-06-27 19:59:00,164.42,164.43,164.41,164.42,1430100002.0
2007-06-27 20:00:00,164.42,164.43,164.42,164.42,520799993.0
2007-06-27 20:01:00,164.45,164.47,164.44,164.46,1248700009.0
2007-06-27 20:02:00,164.45,164.47,164.45,164.46,1248700009.0
2007-06-27 20:03:00,164.46,164.47,164.46,164.47,199200000.0
2007-06-27 20:04:00,164.47,164.49,164.46,164.49,1489900003.0
2007-06-27 20:05:00,164.49,164.49,164.46,164.46,1330099997.0
2007-06-27 20:06:00,164.46,164.46,164.46,164.46,268899999.0
2007-06-27 20:07:00,164.46,164.46,164.44,164.44,852799994.0
2007-06-27 20:08:00,164.43,164.46,164.43,164.44,1464100007.0
2007-06-27 20:09:00,164.44,164.44,164.43,164.43,1017200018.0
2007-06-27 20:10:00,164.43,164.44,164.43,164.43,713600001.0
2007-06-27 20:11:00,164.43,164.45,164.425,164.45,776099999.0
2007-06-27 20:12:00,164.45,164.48,164.45,164.47,1465999992.0
2007-06-27 20:13:00,164.46,164.52,164.46,164.51,2031699997.0
2007-06-27 20:14:00,164.52,164.54,164.51,164.51,2031699997.0
2007-06-27 20:15:00,164.51,164.52,164.49,164.51,738500013.0
2007-06-27 20:16:00,164.52,164.53,164.51,164.53,738500013.0
2007-06-27 20:17:00,164.53,164.53,164.51,164.52,738500013.0
2007-06-27 20:18:00,164.52,164.54,164.52,164.53,1221000020.0
2007-06-27 20:19:00,164.53,164.57,164.53,164.55,1149400001.0
2007-06-27 20:20:00,164.56,164.56,164.535,164.55,1149400001.0
2007-06-27 20:21:00,164.545,164.55,164.54,164.55,594100003.0
2007-06-27 20:22:00,164.55,164.56,164.53,164.55,2135100008.0
2007-06-27 20:23:00,164.55,164.55,164.525,164.54,1742900015.0
2007-06-27 20:24:00,164.55,164.59,164.54,164.58,1472699995.0
2007-06-27 20:25:00,164.57,164.58,164.56,164.56,1472699995.0
2007-06-27 20:26:00,164.56,164.59,164.56,164.585,1567800012.0
2007-06-27 20:27:00,164.585,164.59,164.56,164.57,777399993.0
2007-06-27 20:28:00,164.57,164.58,164.56,164.565,422299997.0
2007-06-27 20:29:00,164.57,164.57,164.565,164.57,765400001.0
2007-06-27 20:30:00,164.57,164.58,164.57,164.57,614899995.0
2007-06-27 20:31:00,164.57,164.57,164.55,164.55,1508599997.0
2007-06-27 20:32:00,164.55,164.56,164.55,164.56,324700002.0
2007-06-27 20:33:00,164.56,164.56,164.54,164.55,801899995.0
2007-06-27 20:34:00,164.55,164.55,164.55,164.55,613600008.0
2007-06-27 20:35:00,164.55,164.555,164.55,164.555,751300000.0
2007-06-27 20:36:00,164.55,164.575,164.55,164.57,1644200001.0
2007-06-27 20:37:00,164.57,164.6,164.57,164.595,364799998.0
2007-06-27 20:38:00,164.6,164.61,164.57,164.6,1623699995.0
2007-06-27 20:39:00,164.61,164.65,164.61,164.63,1623699995.0
2007-06-27 20:40:00,164.62,164.63,164.605,164.62,1623699995.0
2007-06-27 20:41:00,164.62,164.62,164.61,164.62,961399996.0
2007-06-27 20:42:00,164.615,164.64,164.6,164.64,1818099993.0
2007-06-27 20:43:00,164.64,164.65,164.62,164.65,1559699993.0
2007-06-27 20:44:00,164.65,164.65,164.63,164.63,1196000001.0
2007-06-27 20:45:00,164.63,164.63,164.63,164.63,185599998.0
2007-06-27 20:46:00,164.63,164.65,164.63,164.645,584400001.0
2007-06-27 20:47:00,164.645,164.65,164.64,164.65,546599999.0
2007-06-27 20:48:00,164.65,164.67,164.65,164.67,1656100004.0
2007-06-27 20:49:00,164.67,164.67,164.61,164.61,2000099979.0
2007-06-27 20:50:00,164.61,164.62,164.6,164.6,1515100003.0
2007-06-27 20:51:00,164.6,164.6,164.6,164.6,168800006.0
2007-06-27 20:52:00,164.6,164.6,164.57,164.58,2035100008.0
2007-06-27 20:53:00,164.58,164.59,164.58,164.59,615999980.0
2007-06-27 20:54:00,164.59,164.61,164.58,164.61,1544800002.0
2007-06-27 20:55:00,164.61,164.62,164.59,164.62,1730100013.0
2007-06-27 20:56:00,164.62,164.62,164.6,164.6,1730100013.0
2007-06-27 20:57:00,164.6,164.6,164.595,164.6,899800017.0
2007-06-27 20:58:00,164.6,164.61,164.6,164.6,1639499986.0
2007-06-27 20:59:00,164.6,164.6,164.59,164.59,995199991.0
2007-06-27 21:00:00,164.59,164.6,164.58,164.595,1183200004.0
2007-06-27 21:01:00,164.6,164.6,164.6,164.6,458400004.0
2007-06-27 21:02:00,164.6,164.6,164.6,164.6,215199996.0
2007-06-27 21:03:00,164.6,164.6,164.6,164.6,298400007.0
2007-06-27 21:04:00,164.6,164.6,164.595,164.6,390900004.0
2007-06-27 21:05:00,164.6,164.66,164.6,164.66,832700003.0
2007-06-27 21:06:00,164.66,164.68,164.66,164.67,683999998.0
2007-06-27 21:07:00,164.67,164.71,164.67,164.69,1225300007.0
2007-06-27 21:08:00,164.7,164.71,164.675,164.675,1469399996.0
2007-06-27 21:09:00,164.675,164.69,164.66,164.66,1373199989.0
2007-06-27 21:10:00,164.66,164.66,164.66,164.66,12600000.0
2007-06-27 21:11:00,164.66,164.67,164.65,164.67,616799997.0
2007-06-27 21:12:00,164.66,164.7,164.66,164.69,1420400000.0
2007-06-27 21:13:00,164.69,164.7,164.67,164.68,896000000.0
2007-06-27 21:14:00,164.68,164.69,164.67,164.68,827599992.0
2007-06-27 21:15:00,164.68,164.68,164.67,164.67,449600000.0
2007-06-27 21:16:00,164.67,164.68,164.66,164.675,560199994.0
2007-06-27 21:17:00,164.68,164.68,164.66,164.68,1180899996.0
2007-06-27 21:18:00,164.68,164.69,164.67,164.68,400799997.0
2007-06-27 21:19:00,164.68,164.7,164.68,164.7,1267700002.0
2007-06-27 21:20:00,164.695,164.71,164.695,164.7,1343700004.0
2007-06-27 21:21:00,164.7,164.7,164.69,164.7,628700002.0
2007-06-27 21:22:00,164.69,164.72,164.67,164.7,763799997.0
2007-06-27 21:23:00,164.685,164.7,164.685,164.7,763799997.0
2007-06-27 21:24:00,164.7,164.73,164.7,164.73,704000001.0
2007-06-27 21:25:00,164.73,164.76,164.72,164.76,2092399998.0
2007-06-27 21:26:00,164.755,164.77,164.725,164.77,1977099972.0
2007-06-27 21:27:00,164.76,164.85,164.75,164.85,496700004.0
2007-06-27 21:28:00,164.86,164.87,164.83,164.85,496700004.0
2007-06-27 21:29:00,164.87,164.87,164.84,164.85,496700004.0
2007-06-27 21:30:00,164.86,164.89,164.85,164.87,496700004.0
2007-06-27 21:31:00,164.855,164.86,164.83,164.85,496700004.0
2007-06-27 21:32:00,164.85,164.88,164.85,164.88,620400002.0
2007-06-27 21:33:00,164.88,164.91,164.87,164.9,479599998.0
2007-06-27 21:34:00,164.9,164.92,164.89,164.91,496900003.0
2007-06-27 21:35:00,164.91,164.92,164.9,164.91,628800000.0
2007-06-27 21:36:00,164.91,164.91,164.86,164.87,976000000.0
2007-06-27 21:37:00,164.88,164.88,164.85,164.85,623600003.0
2007-06-27 21:38:00,164.85,164.89,164.85,164.885,1274500000.0
2007-06-27 21:39:00,164.88,164.885,164.86,164.88,416799999.0
2007-06-27 21:40:00,164.88,164.88,164.86,164.87,1750200005.0
2007-06-27 21:41:00,164.87,164.88,164.86,164.87,775599989.0
2007-06-27 21:42:00,164.87,164.88,164.87,164.88,434600006.0
2007-06-27 21:43:00,164.88,164.88,164.88,164.88,21800000.0
2007-06-27 21:44:00,164.88,164.88,164.865,164.875,1751799990.0
2007-06-27 21:45:00,164.88,164.88,164.87,164.87,522000005.0
2007-06-27 21:46:00,164.87,164.87,164.865,164.87,385900003.0
2007-06-27 21:47:00,164.87,164.88,164.86,164.865,1329399983.0
2007-06-27 21:48:00,164.87,164.87,164.86,164.86,499299989.0
2007-06-27 21:49:00,164.87,164.87,164.87,164.87,190800000.0
2007-06-27 21:50:00,164.87,164.91,164.87,164.91,598200003.0
2007-06-27 21:51:00,164.9,164.94,164.9,164.94,1528699997.0
2007-06-27 21:52:00,164.94,164.95,164.92,164.94,1176899999.0
2007-06-27 21:53:00,164.95,164.97,164.94,164.97,921900000.0
2007-06-27 21:54:00,164.96,164.97,164.95,164.97,984499999.0
2007-06-27 21:55:00,164.96,164.97,164.95,164.95,523099997.0
2007-06-27 21:56:00,164.96,164.96,164.935,164.95,701200005.0
2007-06-27 21:57:00,164.95,164.95,164.94,164.95,411900013.0
2007-06-27 21:58:00,164.95,164.96,164.94,164.95,476599999.0
2007-06-27 21:59:00,164.95,164.96,164.95,164.96,463099981.0
2007-06-27 22:00:00,164.95,164.96,164.94,164.94,547799989.0
2007-06-27 22:01:00,164.95,164.95,164.94,164.94,128700000.0
2007-06-27 22:02:00,164.94,164.95,164.94,164.95,405200001.0
2007-06-27 22:03:00,164.95,164.97,164.935,164.935,664600005.0
2007-06-27 22:04:00,164.935,164.94,164.93,164.93,340399996.0
2007-06-27 22:05:00,164.93,164.96,164.93,164.94,1529999973.0
2007-06-27 22:06:00,164.935,164.96,164.935,164.95,1193399990.0
2007-06-27 22:07:00,164.94,164.95,164.93,164.94,776399999.0
2007-06-27 22:08:00,164.93,164.96,164.925,164.96,541899997.0
2007-06-27 22:09:00,164.955,164.96,164.95,164.96,807699993.0
2007-06-27 22:10:00,164.96,164.97,164.935,164.95,1369399999.0
2007-06-27 22:11:00,164.95,164.95,164.945,164.95,466999979.0
2007-06-27 22:12:00,164.95,164.96,164.95,164.96,686200003.0
2007-06-27 22:13:00,164.96,164.97,164.955,164.96,1094500001.0
2007-06-27 22:14:00,164.96,164.98,164.955,164.98,868899992.0
2007-06-27 22:15:00,164.98,164.98,164.96,164.96,721599999.0
2007-06-27 22:16:00,164.96,164.98,164.96,164.97,300199990.0
2007-06-27 22:17:00,164.97,164.98,164.96,164.98,498399997.0
2007-06-27 22:18:00,164.98,164.98,164.97,164.97,103200000.0
2007-06-27 22:19:00,164.98,164.98,164.965,164.98,549399999.0
2007-06-27 22:20:00,164.97,164.98,164.96,164.97,1086399991.0
2007-06-27 22:21:00,164.97,164.98,164.97,164.98,415999995.0
2007-06-27 22:22:00,164.97,164.98,164.97,164.98,285599998.0
2007-06-27 22:23:00,164.98,164.98,164.98,164.98,255999994.0
2007-06-27 22:24:00,164.98,164.98,164.97,164.98,437499996.0
2007-06-27 22:25:00,164.98,164.98,164.97,164.98,343999996.0
2007-06-27 22:26:00,164.98,164.99,164.96,164.96,1170799987.0
2007-06-27 22:27:00,164.96,164.99,164.96,164.99,1268299990.0
2007-06-27 22:28:00,164.99,164.99,164.97,164.98,548599999.0
2007-06-27 22:29:00,164.98,164.99,164.98,164.98,283200001.0
2007-06-27 22:30:00,164.98,164.98,164.98,164.98,144000000.0
2007-06-27 22:31:00,164.98,164.99,164.98,164.98,301600000.0
2007-06-27 22:32:00,164.99,164.99,164.98,164.98,508000000.0
2007-06-27 22:33:00,164.99,165.0,164.98,165.0,656399996.0
2007-06-27 22:34:00,165.0,165.0,164.99,165.0,942899988.0
2007-06-27 22:35:00,165.0,165.01,164.99,165.01,963999982.0
2007-06-27 22:36:00,165.01,165.03,165.01,165.02,826099984.0
2007-06-27 22:37:00,165.03,165.04,165.02,165.03,962699991.0
2007-06-27 22:38:00,165.04,165.05,165.04,165.05,810100005.0
2007-06-27 22:39:00,165.05,165.06,165.045,165.05,1084800000.0
2007-06-27 22:40:00,165.05,165.07,165.05,165.07,481999999.0
2007-06-27 22:41:00,165.07,165.08,165.055,165.07,1004599998.0
2007-06-27 22:42:00,165.06,165.14,165.06,165.1,1678299985.0
2007-06-27 22:43:00,165.095,165.12,165.09,165.1,1678299985.0
2007-06-27 22:44:00,165.1,165.11,165.09,165.1,1260799998.0
2007-06-27 22:45:00,165.1,165.12,165.1,165.105,1378399999.0
2007-06-27 22:46:00,165.1,165.11,165.1,165.1,1415199995.0
2007-06-27 22:47:00,165.11,165.11,165.09,165.1,1330400000.0
2007-06-27 22:48:00,165.08,165.18,165.08,165.18,1710500008.0
2007-06-27 22:49:00,165.17,165.18,165.14,165.14,1710500008.0
2007-06-27 22:50:00,165.15,165.16,165.14,165.16,1235900002.0
2007-06-27 22:51:00,165.16,165.18,165.155,165.155,1412399995.0
2007-06-27 22:52:00,165.155,165.17,165.145,165.16,1939300013.0
2007-06-27 22:53:00,165.16,165.18,165.155,165.17,1351700008.0
2007-06-27 22:54:00,165.17,165.2,165.17,165.19,1717399997.0
2007-06-27 22:55:00,165.19,165.23,165.19,165.205,864800000.0
2007-06-27 22:56:00,165.21,165.24,165.2,165.21,1323400007.0
2007-06-27 22:57:00,165.21,165.22,165.21,165.22,280400003.0
2007-06-27 22:58:00,165.21,165.23,165.205,165.21,853899998.0
2007-06-27 22:59:00,165.21,165.24,165.21,165.21,707400000.0
2007-06-27 23:00:00,165.22,165.24,165.21,165.24,726600006.0
2007-06-27 23:01:00,165.24,165.25,165.19,165.2,470100000.0
2007-06-27 23:02:00,165.21,165.22,165.19,165.21,295800001.0
2007-06-27 23:03:00,165.22,165.27,165.21,165.27,528299999.0
2007-06-27 23:04:00,165.27,165.34,165.26,165.34,795499992.0
2007-06-27 23:05:00,165.33,165.33,165.29,165.32,742899999.0
2007-06-27 23:06:00,165.33,165.33,165.3,165.31,1460299972.0
2007-06-27 23:07:00,165.3,165.3,165.27,165.28,1460299972.0
2007-06-27 23:08:00,165.29,165.29,165.24,165.26,1161299993.0
2007-06-27 23:09:00,165.27,165.28,165.24,165.24,1051299995.0
2007-06-27 23:10:00,165.24,165.25,165.24,165.25,390899995.0
2007-06-27 23:11:00,165.25,165.25,165.22,165.22,128800000.0
2007-06-27 23:12:00,165.22,165.25,165.22,165.24,206299999.0
2007-06-27 23:13:00,165.24,165.24,165.2,165.2,775199993.0
2007-06-27 23:14:00,165.2,165.23,165.19,165.19,805899992.0
2007-06-27 23:15:00,165.19,165.2,165.175,165.2,734699991.0
2007-06-27 23:16:00,165.2,165.22,165.2,165.22,264800000.0
2007-06-27 23:17:00,165.22,165.24,165.22,165.23,376800000.0
2007-06-27 23:18:00,165.23,165.24,165.21,165.22,555899995.0
2007-06-27 23:19:00,165.225,165.23,165.22,165.23,585600003.0
2007-06-27 23:20:00,165.23,165.24,165.21,165.22,1024700005.0
2007-06-27 23:21:00,165.23,165.23,165.21,165.22,560100007.0
2007-06-27 23:22:00,165.21,165.22,165.21,165.21,230400001.0
2007-06-27 23:23:00,165.21,165.21,165.19,165.21,477700000.0
2007-06-27 23:24:00,165.21,165.21,165.2,165.2,61600000.0
2007-06-27 23:25:00,165.21,165.21,165.19,165.19,675100006.0
2007-06-27 23:26:00,165.19,165.21,165.19,165.2,563099998.0
2007-06-27 23:27:00,165.2,165.2,165.17,165.19,388400002.0
2007-06-27 23:28:00,165.19,165.19,165.19,165.19,44400000.0
2007-06-27 23:29:00,165.185,165.19,165.155,165.165,882599997.0
2007-06-27 23:30:00,165.17,165.19,165.15,165.175,671399989.0
2007-06-27 23:31:00,165.175,165.195,165.15,165.195,866199988.0
2007-06-27 23:32:00,165.2,165.2,165.17,165.17,449500007.0
2007-06-27 23:33:00,165.17,165.2,165.17,165.19,308800000.0
2007-06-27 23:34:00,165.19,165.2,165.18,165.19,331199999.0
2007-06-27 23:35:00,165.18,165.19,165.16,165.16,351200008.0
2007-06-27 23:36:00,165.17,165.18,165.17,165.175,76800000.0
2007-06-27 23:38:00,165.18,165.18,165.17,165.18,240800000.0
2007-06-27 23:39:00,165.19,165.2,165.19,165.19,340000003.0
2007-06-27 23:40:00,165.19,165.19,165.15,165.18,847799998.0
2007-06-27 23:41:00,165.18,165.18,165.15,165.155,476999995.0
2007-06-27 23:42:00,165.155,165.16,165.14,165.16,331299996.0
2007-06-27 23:43:00,165.16,165.17,165.16,165.17,198199998.0
2007-06-27 23:44:00,165.165,165.165,165.16,165.16,51600000.0
2007-06-27 23:45:00,165.16,165.16,165.15,165.16,73399999.0
2007-06-27 23:46:00,165.16,165.16,165.16,165.16,12000000.0
2007-06-27 23:47:00,165.16,165.16,165.15,165.15,69599998.0
2007-06-27 23:48:00,165.15,165.16,165.15,165.15,353599995.0
2007-06-27 23:49:00,165.15,165.15,165.145,165.15,275499996.0
2007-06-27 23:50:00,165.15,165.16,165.15,165.16,208800000.0
2007-06-27 23:51:00,165.16,165.17,165.15,165.17,282399999.0
2007-06-27 23:52:00,165.17,165.17,165.165,165.165,116700000.0
2007-06-27 23:53:00,165.165,165.17,165.165,165.17,172800000.0
2007-06-27 23:54:00,165.18,165.19,165.17,165.175,673899996.0
2007-06-27 23:55:00,165.175,165.2,165.175,165.19,237499999.0
2007-06-27 23:57:00,165.19,165.19,165.19,165.19,194400000.0
2007-06-27 23:58:00,165.19,165.2,165.19,165.2,299799998.0
2007-06-27 23:59:00,165.2,165.21,165.18,165.19,750200001.0
2007-06-28 00:00:00,165.18,165.19,165.18,165.18,546399995.0
2007-06-28 00:01:00,165.18,165.22,165.18,165.21,808899998.0
2007-06-28 00:02:00,165.21,165.23,165.2,165.23,109500000.0
2007-06-28 00:03:00,165.23,165.23,165.21,165.21,531499998.0
2007-06-28 00:04:00,165.21,165.23,165.21,165.23,780600008.0
2007-06-28 00:05:00,165.22,165.23,165.22,165.23,1006400007.0
2007-06-28 00:06:00,165.22,165.25,165.21,165.23,1212300003.0
2007-06-28 00:07:00,165.23,165.245,165.23,165.245,865999990.0
2007-06-28 00:08:00,165.245,165.25,165.23,165.25,679099995.0
2007-06-28 00:09:00,165.25,165.26,165.24,165.25,89600000.0
2007-06-28 00:10:00,165.25,165.25,165.23,165.24,399000006.0
2007-06-28 00:11:00,165.24,165.29,165.24,165.29,686299996.0
2007-06-28 00:12:00,165.27,165.31,165.27,165.31,1348799993.0
2007-06-28 00:13:00,165.31,165.33,165.31,165.32,1348799993.0
2007-06-28 00:14:00,165.32,165.32,165.3,165.3,766299998.0
2007-06-28 00:15:00,165.33,165.37,165.32,165.36,1838399994.0
2007-06-28 00:16:00,165.36,165.37,165.33,165.345,1838399994.0
2007-06-28 00:17:00,165.35,165.43,165.35,165.4,1795299995.0
2007-06-28 00:18:00,165.41,165.43,165.4,165.4,1795299995.0
2007-06-28 00:19:00,165.38,165.39,165.35,165.385,1795299995.0
2007-06-28 00:20:00,165.41,165.43,165.41,165.43,1767400009.0
2007-06-28 00:21:00,165.425,165.43,165.405,165.41,1767400009.0
2007-06-28 00:22:00,165.41,165.43,165.41,165.41,978399991.0
2007-06-28 00:23:00,165.41,165.43,165.41,165.43,1642799996.0
2007-06-28 00:24:00,165.42,165.43,165.41,165.43,1053299986.0
2007-06-28 00:25:00,165.42,165.43,165.42,165.42,646599983.0
2007-06-28 00:26:00,165.42,165.43,165.41,165.43,1083999976.0
2007-06-28 00:27:00,165.43,165.48,165.43,165.45,1809400000.0
2007-06-28 00:28:00,165.51,165.51,165.51,165.51,2018399994.0
2007-06-28 00:29:00,165.55,165.6,165.55,165.57,2018399994.0
2007-06-28 00:30:00,165.59,165.67,165.57,165.62,2018399994.0
2007-06-28 00:31:00,165.61,165.61,165.56,165.57,1498700012.0
2007-06-28 00:32:00,165.56,165.6,165.56,165.6,1498700012.0
2007-06-28 00:33:00,165.6,165.62,165.57,165.58,1810899981.0
2007-06-28 00:34:00,165.575,165.61,165.57,165.61,1054800004.0
2007-06-28 00:35:00,165.61,165.66,165.605,165.62,493699998.0
2007-06-28 00:36:00,165.62,165.65,165.62,165.65,524799999.0
2007-06-28 00:37:00,165.65,165.73,165.65,165.7,1580300000.0
2007-06-28 00:38:00,165.69,165.705,165.67,165.67,1924900004.0
2007-06-28 00:39:00,165.67,165.67,165.65,165.65,1112799999.0
2007-06-28 00:40:00,165.65,165.7,165.65,165.7,1475499995.0
2007-06-28 00:41:00,165.7,165.71,165.68,165.69,589100006.0
2007-06-28 00:42:00,165.7,165.7,165.675,165.675,873000018.0
2007-06-28 00:43:00,165.675,165.68,165.655,165.66,799300015.0
2007-06-28 00:44:00,165.67,165.67,165.62,165.65,1867599999.0
2007-06-28 00:45:00,165.64,165.64,165.61,165.62,931899997.0
2007-06-28 00:46:00,165.63,165.63,165.62,165.63,931899997.0
2007-06-28 00:47:00,165.63,165.67,165.625,165.66,1612899996.0
2007-06-28 00:48:00,165.66,165.67,165.64,165.65,781499985.0
2007-06-28 00:49:00,165.65,165.67,165.63,165.65,1572199997.0
2007-06-28 00:50:00,165.65,165.67,165.63,165.63,1408599994.0
2007-06-28 00:51:00,165.64,165.67,165.64,165.67,1831599993.0
2007-06-28 00:52:00,165.66,165.7,165.66,165.68,1831599993.0
2007-06-28 00:53:00,165.69,165.75,165.69,165.73,1831599993.0
2007-06-28 00:54:00,165.76,165.76,165.7,165.71,1831599993.0
2007-06-28 00:55:00,165.71,165.78,165.7,165.77,2108999991.0
2007-06-28 00:56:00,165.76,165.78,165.72,165.76,2108999991.0
2007-06-28 00:57:00,165.78,165.79,165.72,165.75,2108999991.0
2007-06-28 00:58:00,165.76,165.76,165.72,165.72,1539400012.0
2007-06-28 00:59:00,165.73,165.75,165.71,165.72,1539400012.0
2007-06-28 01:00:00,165.73,165.74,165.72,165.73,1539400012.0
2007-06-28 01:01:00,165.74,165.74,165.69,165.71,1539400012.0
2007-06-28 01:02:00,165.7,165.7,165.62,165.66,1539400012.0
2007-06-28 01:03:00,165.65,165.66,165.62,165.63,1539400012.0
2007-06-28 01:04:00,165.63,165.64,165.61,165.64,1837599995.0
2007-06-28 01:05:00,165.64,165.64,165.6,165.61,1801699995.0
2007-06-28 01:06:00,165.62,165.62,165.61,165.61,1006600001.0
2007-06-28 01:07:00,165.61,165.62,165.59,165.595,1163799993.0
2007-06-28 01:08:00,165.595,165.62,165.59,165.6,1236499992.0
2007-06-28 01:09:00,165.6,165.62,165.59,165.61,689300008.0
2007-06-28 01:10:00,165.61,165.63,165.61,165.62,1086800011.0
2007-06-28 01:11:00,165.62,165.62,165.6,165.62,492100002.0
2007-06-28 01:12:00,165.62,165.62,165.59,165.61,505100005.0
2007-06-28 01:13:00,165.61,165.61,165.6,165.6,687199994.0
2007-06-28 01:14:00,165.61,165.61,165.57,165.57,1305100008.0
2007-06-28 01:15:00,165.58,165.6,165.58,165.6,707199995.0
2007-06-28 01:16:00,165.595,165.64,165.59,165.64,1681300010.0
2007-06-28 01:17:00,165.64,165.65,165.63,165.63,366399991.0
2007-06-28 01:18:00,165.63,165.63,165.6,165.6,366399991.0
2007-06-28 01:19:00,165.6,165.6,165.57,165.59,1198799987.0
2007-06-28 01:20:00,165.59,165.62,165.59,165.615,1341399982.0
2007-06-28 01:21:00,165.615,165.62,165.59,165.6,572299999.0
2007-06-28 01:22:00,165.6,165.62,165.59,165.6,1402200024.0
2007-06-28 01:23:00,165.59,165.6,165.58,165.6,1250399976.0
2007-06-28 01:24:00,165.6,165.6,165.565,165.565,583699992.0
2007-06-28 01:25:00,165.56,165.57,165.555,165.57,699199998.0
2007-06-28 01:26:00,165.57,165.59,165.57,165.59,251199997.0
2007-06-28 01:27:00,165.59,165.63,165.58,165.61,1087499984.0
2007-06-28 01:28:00,165.615,165.62,165.59,165.59,987699994.0
2007-06-28 01:29:00,165.605,165.62,165.59,165.62,384000001.0
2007-06-28 01:30:00,165.615,165.62,165.61,165.62,115800000.0
2007-06-28 01:31:00,165.62,165.62,165.61,165.61,110299999.0
2007-06-28 01:32:00,165.61,165.61,165.59,165.6,535099997.0
2007-06-28 01:33:00,165.59,165.6,165.58,165.59,749000011.0
2007-06-28 01:34:00,165.59,165.62,165.59,165.62,443700002.0
2007-06-28 01:35:00,165.62,165.64,165.62,165.64,417599996.0
2007-06-28 01:36:00,165.64,165.64,165.64,165.64,11200000.0
2007-06-28 01:37:00,165.63,165.63,165.595,165.61,733000010.0
2007-06-28 01:38:00,165.61,165.62,165.61,165.62,776200006.0
2007-06-28 01:39:00,165.62,165.63,165.6,165.63,367199998.0
2007-06-28 01:40:00,165.63,165.65,165.63,165.65,968900001.0
2007-06-28 01:41:00,165.65,165.68,165.65,165.65,1373599993.0
2007-06-28 01:42:00,165.64,165.66,165.62,165.64,2054399997.0
2007-06-28 01:43:00,165.66,165.66,165.62,165.64,2054399997.0
2007-06-28 01:44:00,165.64,165.66,165.61,165.65,1492925004.0
2007-06-28 01:45:00,165.65,165.67,165.65,165.66,607700000.0
2007-06-28 01:46:00,165.66,165.71,165.65,165.71,1752900006.0
2007-06-28 01:47:00,165.72,165.74,165.71,165.72,1752900006.0
2007-06-28 01:48:00,165.71,165.73,165.69,165.72,1752900006.0
2007-06-28 01:49:00,165.72,165.76,165.71,165.76,2118800006.0
2007-06-28 01:50:00,165.77,165.85,165.74,165.82,2118800006.0
2007-06-28 01:51:00,165.81,165.94,165.81,165.88,2118800006.0
2007-06-28 01:52:00,165.9,165.95,165.89,165.95,2118800006.0
2007-06-28 01:53:00,165.94,165.95,165.91,165.91,2118800006.0
2007-06-28 01:54:00,165.91,165.94,165.9,165.93,2090899999.0
2007-06-28 01:55:00,165.93,165.93,165.905,165.915,241500000.0
2007-06-28 01:56:00,165.915,165.95,165.915,165.93,1465200014.0
2007-06-28 01:57:00,165.93,165.93,165.845,165.845,1407800007.0
2007-06-28 01:58:00,165.85,165.87,165.82,165.82,2099800003.0
2007-06-28 01:59:00,165.84,165.9,165.83,165.88,1262999999.0
2007-06-28 02:00:00,165.88,165.9,165.86,165.86,1262999999.0
2007-06-28 02:01:00,165.86,165.88,165.845,165.85,1679099990.0
2007-06-28 02:02:00,165.85,165.87,165.845,165.87,1698699990.0
2007-06-28 02:03:00,165.87,165.87,165.85,165.86,1596499996.0
2007-06-28 02:04:00,165.86,165.86,165.83,165.85,1893599991.0
2007-06-28 02:05:00,165.85,165.87,165.84,165.86,1152700001.0
2007-06-28 02:06:00,165.855,165.87,165.85,165.86,1332100015.0
2007-06-28 02:07:00,165.87,165.87,165.82,165.82,1978899992.0
2007-06-28 02:08:00,165.8,165.83,165.78,165.83,1978899992.0
2007-06-28 02:09:00,165.82,165.83,165.8,165.8,738799987.0
2007-06-28 02:10:00,165.81,165.81,165.74,165.78,738799987.0
2007-06-28 02:11:00,165.79,165.79,165.77,165.79,738799987.0
2007-06-28 02:12:00,165.785,165.8,165.785,165.79,738799987.0
2007-06-28 02:13:00,165.79,165.81,165.78,165.79,1556200014.0
2007-06-28 02:14:00,165.81,165.82,165.8,165.82,1971000012.0
2007-06-28 02:15:00,165.82,165.84,165.82,165.835,1971000012.0
2007-06-28 02:16:00,165.85,165.86,165.83,165.85,1623000013.0
2007-06-28 02:17:00,165.86,165.89,165.85,165.88,1623000013.0
2007-06-28 02:18:00,165.865,165.87,165.84,165.84,1623000013.0
2007-06-28 02:19:00,165.86,165.86,165.79,165.81,879300004.0
2007-06-28 02:20:00,165.81,165.81,165.8,165.8,879300004.0
2007-06-28 02:21:00,165.8,165.83,165.8,165.815,1598099988.0
2007-06-28 02:22:00,165.82,165.82,165.79,165.81,674899996.0
2007-06-28 02:23:00,165.805,165.81,165.79,165.79,1082100003.0
2007-06-28 02:24:00,165.81,165.81,165.81,165.81,212800000.0
2007-06-28 02:25:00,165.81,165.81,165.8,165.8,658299999.0
2007-06-28 02:26:00,165.8,165.81,165.77,165.77,1900400007.0
2007-06-28 02:27:00,165.765,165.77,165.74,165.75,1900400007.0
2007-06-28 02:28:00,165.73,165.76,165.73,165.74,1665599985.0
2007-06-28 02:29:00,165.75,165.75,165.73,165.74,1906699986.0
2007-06-28 02:30:00,165.73,165.73,165.7,165.72,1906699986.0
2007-06-28 02:31:00,165.725,165.76,165.725,165.74,1906699986.0
2007-06-28 02:32:00,165.73,165.73,165.69,165.71,601600001.0
2007-06-28 02:33:00,165.72,165.73,165.72,165.72,601600001.0
2007-06-28 02:34:00,165.72,165.72,165.7,165.71,1291199996.0
2007-06-28 02:35:00,165.71,165.75,165.7,165.74,1735499997.0
2007-06-28 02:36:00,165.74,165.74,165.7,165.7,1735499997.0
2007-06-28 02:37:00,165.7,165.72,165.69,165.7,1965299978.0
2007-06-28 02:38:00,165.7,165.71,165.69,165.7,1741099994.0
2007-06-28 02:39:00,165.7,165.72,165.7,165.71,569999993.0
2007-06-28 02:40:00,165.71,165.71,165.7,165.71,891200017.0
2007-06-28 02:41:00,165.71,165.73,165.71,165.73,421399999.0
2007-06-28 02:42:00,165.73,165.75,165.69,165.7,1989199998.0
2007-06-28 02:43:00,165.7,165.71,165.69,165.7,1576199985.0
2007-06-28 02:44:00,165.7,165.7,165.67,165.69,1608399997.0
2007-06-28 02:45:00,165.7,165.72,165.68,165.71,1543600020.0
2007-06-28 02:46:00,165.71,165.71,165.7,165.71,678899999.0
2007-06-28 02:47:00,165.7,165.71,165.675,165.675,1701299997.0
2007-06-28 02:48:00,165.68,165.71,165.68,165.69,934400003.0
2007-06-28 02:49:00,165.69,165.71,165.69,165.7,852200010.0
2007-06-28 02:50:00,165.69,165.7,165.69,165.69,510400001.0
2007-06-28 02:51:00,165.69,165.69,165.65,165.67,1561600003.0
2007-06-28 02:52:00,165.65,165.66,165.61,165.61,1043999995.0
2007-06-28 02:53:00,165.63,165.63,165.6,165.61,1043999995.0
2007-06-28 02:54:00,165.59,165.61,165.46,165.53,2068399978.0
2007-06-28 02:55:00,165.54,165.56,165.54,165.54,2068399978.0
2007-06-28 02:56:00,165.54,165.55,165.42,165.46,1937900004.0
2007-06-28 02:57:00,165.45,165.49,165.44,165.47,1937900004.0
2007-06-28 02:58:00,165.48,165.55,165.48,165.53,1937900004.0
2007-06-28 02:59:00,165.53,165.53,165.49,165.52,1937900004.0
2007-06-28 03:00:00,165.5,165.53,165.45,165.46,841800002.0
2007-06-28 03:01:00,165.45,165.45,165.34,165.37,841800002.0
2007-06-28 03:02:00,165.36,165.37,165.33,165.34,841800002.0
2007-06-28 03:03:00,165.33,165.41,165.33,165.39,841800002.0
2007-06-28 03:04:00,165.39,165.41,165.39,165.4,841800002.0
2007-06-28 03:05:00,165.38,165.41,165.38,165.4,1231699986.0
2007-06-28 03:06:00,165.4,165.41,165.4,165.4,751200001.0
2007-06-28 03:07:00,165.4,165.45,165.4,165.44,935199996.0
2007-06-28 03:08:00,165.47,165.47,165.44,165.45,935199996.0
2007-06-28 03:09:00,165.45,165.46,165.44,165.45,1512000000.0
2007-06-28 03:10:00,165.44,165.46,165.44,165.45,1427199990.0
2007-06-28 03:11:00,165.45,165.46,165.45,165.45,1427199990.0
2007-06-28 03:12:00,165.45,165.46,165.45,165.45,2023199981.0
2007-06-28 03:13:00,165.44,165.45,165.41,165.43,2038499988.0
2007-06-28 03:14:00,165.43,165.43,165.38,165.38,2038499988.0
2007-06-28 03:15:00,165.39,165.39,165.32,165.325,1702399981.0
2007-06-28 03:16:00,165.36,165.36,165.22,165.26,1824999982.0
2007-06-28 03:17:00,165.25,165.28,165.25,165.25,1824999982.0
2007-06-28 03:18:00,165.26,165.32,165.25,165.31,1824999982.0
2007-06-28 03:19:00,165.31,165.31,165.29,165.29,1824999982.0
2007-06-28 03:20:00,165.29,165.3,165.25,165.27,789999995.0
2007-06-28 03:21:00,165.28,165.28,165.27,165.28,789999995.0
2007-06-28 03:22:00,165.28,165.3,165.28,165.29,1567099991.0
2007-06-28 03:23:00,165.29,165.29,165.25,165.27,1725800006.0
2007-06-28 03:24:00,165.27,165.31,165.26,165.29,1725800006.0
2007-06-28 03:25:00,165.31,165.32,165.3,165.31,723099998.0
2007-06-28 03:26:00,165.31,165.32,165.3,165.31,723099998.0
2007-06-28 03:27:00,165.31,165.31,165.285,165.29,1469399993.0
2007-06-28 03:28:00,165.28,165.29,165.27,165.29,1433300005.0
2007-06-28 03:29:00,165.29,165.31,165.26,165.3,1405099998.0
2007-06-28 03:30:00,165.28,165.3,165.26,165.26,1405099998.0
2007-06-28 03:31:00,165.26,165.27,165.25,165.26,1405099998.0
2007-06-28 03:32:00,165.26,165.29,165.24,165.26,1407999994.0
2007-06-28 03:33:00,165.27,165.29,165.26,165.29,1407999994.0
2007-06-28 03:34:00,165.3,165.36,165.29,165.35,1407999994.0
2007-06-28 03:35:00,165.36,165.39,165.33,165.39,1407999994.0
2007-06-28 03:36:00,165.4,165.4,165.38,165.4,1407999994.0
2007-06-28 03:37:00,165.4,165.4,165.39,165.39,898499990.0
2007-06-28 03:38:00,165.39,165.39,165.365,165.38,1212000006.0
2007-06-28 03:39:00,165.39,165.39,165.37,165.39,403100003.0
2007-06-28 03:40:00,165.39,165.39,165.37,165.37,623400002.0
2007-06-28 03:41:00,165.38,165.39,165.38,165.39,269899998.0
2007-06-28 03:42:00,165.39,165.39,165.37,165.39,1010100004.0
2007-06-28 03:43:00,165.39,165.4,165.38,165.39,362300004.0
2007-06-28 03:44:00,165.4,165.4,165.38,165.39,362300004.0
2007-06-28 03:45:00,165.39,165.4,165.39,165.39,356000000.0
2007-06-28 03:46:00,165.39,165.39,165.38,165.38,216300008.0
2007-06-28 03:47:00,165.38,165.41,165.38,165.41,694699997.0
2007-06-28 03:48:00,165.41,165.41,165.38,165.39,558300001.0
2007-06-28 03:49:00,165.39,165.41,165.38,165.41,373600006.0
2007-06-28 03:50:00,165.41,165.41,165.41,165.41,203200006.0
2007-06-28 03:51:00,165.41,165.42,165.41,165.42,151200000.0
2007-06-28 03:52:00,165.4,165.43,165.39,165.43,631199998.0
2007-06-28 03:53:00,165.42,165.44,165.41,165.42,631199998.0
2007-06-28 03:54:00,165.41,165.42,165.4,165.42,631199998.0
2007-06-28 03:55:00,165.42,165.42,165.42,165.42,44000000.0
2007-06-28 03:56:00,165.43,165.45,165.43,165.44,916299996.0
2007-06-28 03:57:00,165.45,165.45,165.43,165.44,916299996.0
2007-06-28 03:58:00,165.45,165.45,165.4,165.4,2008300012.0
2007-06-28 03:59:00,165.4,165.4,165.39,165.39,2008300012.0
2007-06-28 04:00:00,165.38,165.4,165.34,165.37,765100001.0
2007-06-28 04:01:00,165.36,165.36,165.32,165.34,765100001.0
2007-06-28 04:02:00,165.34,165.36,165.33,165.36,765100001.0
2007-06-28 04:03:00,165.36,165.38,165.36,165.38,1912000001.0
2007-06-28 04:04:00,165.37,165.38,165.35,165.38,1912000001.0
2007-06-28 04:05:00,165.38,165.39,165.36,165.36,1238600002.0
2007-06-28 04:06:00,165.37,165.39,165.37,165.38,356699999.0
2007-06-28 04:07:00,165.39,165.39,165.365,165.39,860200014.0
2007-06-28 04:08:00,165.39,165.4,165.38,165.4,666499999.0
2007-06-28 04:09:00,165.4,165.4,165.38,165.39,798999988.0
2007-06-28 04:10:00,165.39,165.41,165.39,165.39,547999994.0
2007-06-28 04:11:00,165.4,165.42,165.4,165.4,865099993.0
2007-06-28 04:12:00,165.4,165.42,165.4,165.41,695699995.0
2007-06-28 04:13:00,165.41,165.41,165.405,165.41,571999992.0
2007-06-28 04:14:00,165.41,165.41,165.4,165.4,445999992.0
2007-06-28 04:16:00,165.4,165.42,165.4,165.41,1504200021.0
2007-06-28 04:17:00,165.42,165.46,165.41,165.46,1721900009.0
2007-06-28 04:18:00,165.45,165.48,165.44,165.48,1721900009.0
2007-06-28 04:19:00,165.47,165.48,165.47,165.48,484199992.0
2007-06-28 04:20:00,165.47,165.47,165.44,165.45,1830600025.0
2007-06-28 04:21:00,165.47,165.47,165.43,165.43,1903099986.0
2007-06-28 04:22:00,165.44,165.44,165.41,165.43,1903099986.0
2007-06-28 04:23:00,165.43,165.43,165.42,165.42,988699994.0
2007-06-28 04:24:00,165.42,165.43,165.42,165.42,1105500001.0
2007-06-28 04:25:00,165.42,165.43,165.42,165.43,401700001.0
2007-06-28 04:26:00,165.43,165.44,165.42,165.43,1119900000.0
2007-06-28 04:27:00,165.43,165.43,165.42,165.42,116199998.0
2007-06-28 04:28:00,165.42,165.43,165.415,165.43,524499988.0
2007-06-28 04:29:00,165.42,165.42,165.37,165.37,626700006.0
2007-06-28 04:30:00,165.38,165.39,165.37,165.39,626700006.0
2007-06-28 04:31:00,165.39,165.39,165.36,165.37,1812299975.0
2007-06-28 04:32:00,165.38,165.4,165.38,165.4,1812299975.0
2007-06-28 04:33:00,165.395,165.4,165.38,165.4,1014399993.0
2007-06-28 04:34:00,165.4,165.4,165.4,165.4,393200014.0
2007-06-28 04:35:00,165.4,165.41,165.4,165.41,85399998.0
2007-06-28 04:36:00,165.41,165.41,165.395,165.405,350699995.0
2007-06-28 04:37:00,165.41,165.41,165.4,165.4,491100006.0
2007-06-28 04:38:00,165.4,165.4,165.375,165.375,1730500000.0
2007-06-28 04:39:00,165.38,165.4,165.375,165.38,1757400004.0
2007-06-28 04:40:00,165.37,165.37,165.32,165.32,240500002.0
2007-06-28 04:41:00,165.33,165.35,165.32,165.34,240500002.0
2007-06-28 04:42:00,165.35,165.36,165.35,165.36,240500002.0
2007-06-28 04:43:00,165.36,165.36,165.345,165.345,453400003.0
2007-06-28 04:44:00,165.35,165.36,165.35,165.35,269099998.0
2007-06-28 04:45:00,165.35,165.36,165.345,165.35,399599999.0
2007-06-28 04:46:00,165.35,165.35,165.35,165.35,259999997.0
2007-06-28 04:47:00,165.35,165.36,165.345,165.345,815500001.0
2007-06-28 04:48:00,165.345,165.36,165.345,165.35,1027599994.0
2007-06-28 04:49:00,165.35,165.35,165.345,165.35,666300013.0
2007-06-28 04:50:00,165.345,165.35,165.345,165.35,689000007.0
2007-06-28 04:51:00,165.35,165.35,165.35,165.35,64799999.0
2007-06-28 04:52:00,165.35,165.35,165.35,165.35,128800000.0
2007-06-28 04:53:00,165.36,165.39,165.36,165.39,451499997.0
2007-06-28 04:54:00,165.38,165.39,165.38,165.38,451499997.0
2007-06-28 04:55:00,165.37,165.38,165.365,165.38,555500010.0
2007-06-28 04:56:00,165.38,165.38,165.38,165.38,501599996.0
2007-06-28 04:57:00,165.38,165.38,165.38,165.38,4300000.0
2007-06-28 04:58:00,165.38,165.4,165.375,165.4,529999997.0
2007-06-28 04:59:00,165.4,165.4,165.4,165.4,12000000.0
2007-06-28 05:00:00,165.4,165.4,165.39,165.39,181799998.0
2007-06-28 05:01:00,165.39,165.4,165.375,165.4,668600003.0
2007-06-28 05:02:00,165.4,165.4,165.37,165.39,560200007.0
2007-06-28 05:03:00,165.385,165.385,165.385,165.385,1600000.0
2007-06-28 05:04:00,165.39,165.39,165.38,165.39,24800000.0
2007-06-28 05:05:00,165.39,165.4,165.37,165.38,677699991.0
2007-06-28 05:06:00,165.375,165.38,165.365,165.375,333999998.0
2007-06-28 05:07:00,165.38,165.38,165.345,165.355,1119799996.0
2007-06-28 05:08:00,165.36,165.36,165.33,165.335,312100000.0
2007-06-28 05:09:00,165.34,165.34,165.315,165.33,630599998.0
2007-06-28 05:10:00,165.325,165.33,165.31,165.32,495199999.0
2007-06-28 05:11:00,165.32,165.33,165.32,165.33,364000004.0
2007-06-28 05:12:00,165.33,165.33,165.32,165.33,485999993.0
2007-06-28 05:13:00,165.325,165.33,165.32,165.33,62500000.0
2007-06-28 05:14:00,165.33,165.33,165.325,165.33,188600002.0
2007-06-28 05:15:00,165.325,165.36,165.325,165.35,1224399998.0
2007-06-28 05:16:00,165.35,165.35,165.33,165.33,350199999.0
2007-06-28 05:17:00,165.34,165.34,165.34,165.34,800000.0
2007-06-28 05:18:00,165.33,165.33,165.33,165.33,33599998.0
2007-06-28 05:19:00,165.33,165.34,165.32,165.33,528799998.0
2007-06-28 05:20:00,165.33,165.33,165.32,165.325,783100014.0
2007-06-28 05:21:00,165.33,165.34,165.325,165.34,292300000.0
2007-06-28 05:22:00,165.335,165.35,165.33,165.35,750999996.0
2007-06-28 05:24:00,165.35,165.36,165.35,165.36,260799999.0
2007-06-28 05:25:00,165.36,165.37,165.36,165.37,414500000.0
2007-06-28 05:26:00,165.37,165.385,165.37,165.38,1629399990.0
2007-06-28 05:27:00,165.39,165.42,165.38,165.42,2041699995.0
2007-06-28 05:28:00,165.41,165.43,165.405,165.41,2041699995.0
2007-06-28 05:29:00,165.41,165.43,165.41,165.42,1459099992.0
2007-06-28 05:30:00,165.43,165.44,165.4,165.41,1267900007.0
2007-06-28 05:31:00,165.42,165.46,165.42,165.45,1267900007.0
2007-06-28 05:32:00,165.46,165.48,165.44,165.45,1666299994.0
2007-06-28 05:33:00,165.44,165.45,165.41,165.42,1666299994.0
2007-06-28 05:34:00,165.42,165.45,165.42,165.45,1476800001.0
2007-06-28 05:35:00,165.45,165.46,165.425,165.425,1146700006.0
2007-06-28 05:36:00,165.43,165.46,165.43,165.45,1583299997.0
2007-06-28 05:37:00,165.44,165.45,165.44,165.44,1583299997.0
2007-06-28 05:38:00,165.44,165.45,165.43,165.44,1583299997.0
2007-06-28 05:39:00,165.44,165.46,165.44,165.46,703099998.0
2007-06-28 05:40:00,165.46,165.46,165.445,165.45,737500007.0
2007-06-28 05:41:00,165.445,165.45,165.44,165.45,528799992.0
2007-06-28 05:42:00,165.45,165.45,165.44,165.44,223799999.0
2007-06-28 05:43:00,165.44,165.44,165.435,165.44,311799994.0
2007-06-28 05:44:00,165.44,165.44,165.44,165.44,282399999.0
2007-06-28 05:45:00,165.44,165.44,165.435,165.44,156200001.0
2007-06-28 05:46:00,165.44,165.44,165.435,165.44,392300000.0
2007-06-28 05:47:00,165.45,165.45,165.44,165.44,462399996.0
2007-06-28 05:48:00,165.44,165.44,165.43,165.43,656400001.0
2007-06-28 05:49:00,165.43,165.44,165.43,165.44,665600006.0
2007-06-28 05:50:00,165.44,165.44,165.43,165.43,454100000.0
2007-06-28 05:51:00,165.43,165.43,165.425,165.43,406200001.0
2007-06-28 05:52:00,165.43,165.43,165.425,165.43,500800002.0
2007-06-28 05:53:00,165.44,165.46,165.43,165.46,1005999995.0
2007-06-28 05:54:00,165.46,165.46,165.46,165.46,10400000.0
2007-06-28 05:55:00,165.46,165.46,165.445,165.46,305200004.0
2007-06-28 05:56:00,165.46,165.47,165.45,165.46,1076699994.0
2007-06-28 05:57:00,165.46,165.46,165.43,165.46,648000000.0
2007-06-28 05:58:00,165.46,165.48,165.445,165.47,1333699997.0
2007-06-28 05:59:00,165.47,165.48,165.47,165.47,505600011.0
2007-06-28 06:00:00,165.47,165.48,165.46,165.47,1415399988.0
2007-06-28 06:01:00,165.47,165.49,165.47,165.49,1482700015.0
2007-06-28 06:02:00,165.49,165.5,165.47,165.48,1844100003.0
2007-06-28 06:03:00,165.48,165.5,165.48,165.49,1564399987.0
2007-06-28 06:04:00,165.49,165.5,165.49,165.5,269399997.0
2007-06-28 06:05:00,165.5,165.51,165.5,165.5,1477300011.0
2007-06-28 06:06:00,165.51,165.51,165.5,165.505,654199986.0
2007-06-28 06:07:00,165.51,165.51,165.51,165.51,141099998.0
2007-06-28 06:08:00,165.51,165.51,165.5,165.51,1001699993.0
2007-06-28 06:09:00,165.51,165.52,165.505,165.51,1167999977.0
2007-06-28 06:10:00,165.51,165.54,165.51,165.54,878499995.0
2007-06-28 06:11:00,165.53,165.53,165.51,165.51,443899999.0
2007-06-28 06:12:00,165.51,165.51,165.495,165.51,1923999991.0
2007-06-28 06:13:00,165.51,165.525,165.5,165.52,1141900009.0
2007-06-28 06:14:00,165.52,165.52,165.5,165.51,738999998.0
2007-06-28 06:15:00,165.51,165.52,165.495,165.495,1764300015.0
2007-06-28 06:16:00,165.5,165.5,165.47,165.49,875799991.0
2007-06-28 06:17:00,165.49,165.49,165.475,165.485,1422600002.0
2007-06-28 06:18:00,165.49,165.49,165.48,165.48,810999999.0
2007-06-28 06:19:00,165.48,165.48,165.46,165.47,1394200010.0
2007-06-28 06:20:00,165.47,165.47,165.46,165.46,813900008.0
2007-06-28 06:21:00,165.46,165.46,165.46,165.46,1767000028.0
2007-06-28 06:22:00,165.46,165.47,165.455,165.455,1220800016.0
2007-06-28 06:23:00,165.455,165.47,165.455,165.46,1266399999.0
2007-06-28 06:24:00,165.46,165.48,165.46,165.47,1248499997.0
2007-06-28 06:25:00,165.47,165.48,165.465,165.465,1248499997.0
2007-06-28 06:26:00,165.465,165.47,165.45,165.455,1072699996.0
2007-06-28 06:27:00,165.46,165.47,165.45,165.46,1143399995.0
2007-06-28 06:28:00,165.47,165.49,165.46,165.47,1143399995.0
2007-06-28 06:29:00,165.47,165.48,165.465,165.47,824200002.0
2007-06-28 06:30:00,165.47,165.48,165.46,165.47,1256700005.0
2007-06-28 06:31:00,165.47,165.48,165.465,165.47,767599993.0
2007-06-28 06:32:00,165.48,165.48,165.47,165.47,469999987.0
2007-06-28 06:33:00,165.47,165.47,165.455,165.455,1205699995.0
2007-06-28 06:34:00,165.46,165.47,165.45,165.45,398699993.0
2007-06-28 06:35:00,165.46,165.46,165.45,165.45,552299998.0
2007-06-28 06:36:00,165.45,165.45,165.435,165.44,737499994.0
2007-06-28 06:37:00,165.45,165.45,165.425,165.445,1515599996.0
2007-06-28 06:38:00,165.45,165.46,165.44,165.46,1446999995.0
2007-06-28 06:39:00,165.46,165.46,165.445,165.45,337499995.0
2007-06-28 06:40:00,165.43,165.43,165.4,165.4,1518599998.0
2007-06-28 06:41:00,165.41,165.41,165.4,165.4,1518599998.0
2007-06-28 06:42:00,165.42,165.43,165.415,165.415,1518599998.0
2007-06-28 06:43:00,165.415,165.42,165.41,165.42,1172100013.0
2007-06-28 06:44:00,165.42,165.42,165.41,165.42,399100003.0
2007-06-28 06:45:00,165.41,165.41,165.41,165.41,552700006.0
2007-06-28 06:46:00,165.41,165.41,165.405,165.41,131000000.0
2007-06-28 06:47:00,165.41,165.41,165.41,165.41,460900002.0
2007-06-28 06:48:00,165.41,165.42,165.405,165.405,491500007.0
2007-06-28 06:49:00,165.405,165.44,165.405,165.42,1582900012.0
2007-06-28 06:50:00,165.425,165.46,165.41,165.45,1155699998.0
2007-06-28 06:51:00,165.45,165.46,165.44,165.45,1865200001.0
2007-06-28 06:52:00,165.44,165.44,165.425,165.44,1865200001.0
2007-06-28 06:53:00,165.43,165.46,165.43,165.45,1002800001.0
2007-06-28 06:54:00,165.46,165.46,165.44,165.44,1002800001.0
2007-06-28 06:55:00,165.44,165.46,165.43,165.445,1002800001.0
2007-06-28 06:56:00,165.45,165.45,165.44,165.45,537900000.0
2007-06-28 06:57:00,165.45,165.45,165.45,165.45,12800000.0
2007-06-28 06:58:00,165.45,165.45,165.45,165.45,438600000.0
2007-06-28 06:59:00,165.45,165.46,165.44,165.46,465500000.0
2007-06-28 07:00:00,165.46,165.49,165.46,165.49,1976799992.0
2007-06-28 07:01:00,165.49,165.51,165.48,165.5,1354699986.0
2007-06-28 07:02:00,165.495,165.5,165.475,165.49,908199992.0
2007-06-28 07:03:00,165.49,165.5,165.49,165.5,392500002.0
2007-06-28 07:04:00,165.49,165.5,165.48,165.49,852400001.0
2007-06-28 07:05:00,165.49,165.5,165.49,165.49,435199993.0
2007-06-28 07:06:00,165.49,165.51,165.49,165.5,1063399990.0
2007-06-28 07:07:00,165.5,165.52,165.495,165.52,1160400010.0
2007-06-28 07:08:00,165.52,165.52,165.505,165.51,799800012.0
2007-06-28 07:09:00,165.505,165.53,165.5,165.505,981400013.0
2007-06-28 07:10:00,165.51,165.53,165.5,165.53,818400000.0
2007-06-28 07:11:00,165.53,165.54,165.53,165.54,235000000.0
2007-06-28 07:12:00,165.54,165.54,165.53,165.53,146700000.0
2007-06-28 07:13:00,165.53,165.53,165.5,165.5,1102699999.0
2007-06-28 07:14:00,165.495,165.51,165.49,165.5,1102699999.0
2007-06-28 07:15:00,165.5,165.52,165.5,165.51,908399988.0
2007-06-28 07:16:00,165.49,165.5,165.47,165.47,269799988.0
2007-06-28 07:17:00,165.48,165.49,165.48,165.49,269799988.0
2007-06-28 07:18:00,165.5,165.52,165.5,165.5,673300004.0
2007-06-28 07:19:00,165.5,165.5,165.475,165.48,1553800020.0
2007-06-28 07:20:00,165.48,165.49,165.48,165.49,1094099995.0
2007-06-28 07:21:00,165.49,165.51,165.49,165.5,1527799988.0
2007-06-28 07:22:00,165.5,165.51,165.5,165.5,205000002.0
2007-06-28 07:23:00,165.5,165.5,165.5,165.5,1201099997.0
2007-06-28 07:24:00,165.5,165.51,165.48,165.49,1008199994.0
2007-06-28 07:25:00,165.49,165.5,165.485,165.485,1162400023.0
2007-06-28 07:26:00,165.49,165.49,165.485,165.49,73800002.0
2007-06-28 07:27:00,165.49,165.49,165.47,165.47,1045399993.0
2007-06-28 07:28:00,165.48,165.51,165.48,165.5,1318299995.0
2007-06-28 07:29:00,165.5,165.52,165.5,165.52,2108100007.0
2007-06-28 07:30:00,165.515,165.525,165.515,165.52,250800002.0
2007-06-28 07:31:00,165.525,165.525,165.52,165.52,4200000.0
2007-06-28 07:32:00,165.52,165.525,165.5,165.5,88700002.0
2007-06-28 07:33:00,165.51,165.525,165.5,165.525,433499999.0
2007-06-28 07:34:00,165.52,165.525,165.52,165.525,135400000.0
2007-06-28 07:35:00,165.525,165.535,165.525,165.535,900000.0
2007-06-28 07:36:00,165.535,165.535,165.515,165.53,2075800010.0
2007-06-28 07:37:00,165.53,165.53,165.51,165.515,775899996.0
2007-06-28 07:38:00,165.52,165.52,165.51,165.51,1094199994.0
2007-06-28 07:39:00,165.51,165.54,165.51,165.53,790300001.0
2007-06-28 07:40:00,165.53,165.55,165.53,165.535,1004800013.0
2007-06-28 07:41:00,165.54,165.56,165.54,165.55,224099995.0
2007-06-28 07:42:00,165.55,165.56,165.54,165.55,1091999994.0
2007-06-28 07:43:00,165.545,165.56,165.54,165.56,935199993.0
2007-06-28 07:44:00,165.56,165.56,165.55,165.55,1201799982.0
2007-06-28 07:45:00,165.55,165.55,165.54,165.55,1604099993.0
2007-06-28 07:46:00,165.55,165.57,165.545,165.57,1604099993.0
2007-06-28 07:47:00,165.57,165.6,165.56,165.6,1983099997.0
2007-06-28 07:48:00,165.59,165.62,165.58,165.61,1983099997.0
2007-06-28 07:49:00,165.61,165.65,165.61,165.645,1947900011.0
2007-06-28 07:50:00,165.65,165.66,165.63,165.66,2094000013.0
2007-06-28 07:51:00,165.64,165.67,165.64,165.66,1771199998.0
2007-06-28 07:52:00,165.66,165.67,165.65,165.67,1771199998.0
2007-06-28 07:53:00,165.66,165.69,165.66,165.69,1373699998.0
2007-06-28 07:54:00,165.7,165.74,165.7,165.74,1373699998.0
2007-06-28 07:55:00,165.73,165.77,165.72,165.76,1373699998.0
2007-06-28 07:56:00,165.75,165.81,165.74,165.78,1373699998.0
2007-06-28 07:57:00,165.77,165.8,165.76,165.78,1373699998.0
2007-06-28 07:58:00,165.775,165.78,165.735,165.74,1373699998.0
2007-06-28 07:59:00,165.74,165.76,165.7,165.76,1274599997.0
2007-06-28 08:00:00,165.75,165.8,165.74,165.79,1274599997.0
2007-06-28 08:01:00,165.8,165.8,165.77,165.78,1274599997.0
2007-06-28 08:02:00,165.79,165.81,165.76,165.78,1274599997.0
2007-06-28 08:03:00,165.79,165.81,165.78,165.8,1274599997.0
2007-06-28 08:04:00,165.81,165.84,165.8,165.84,1274599997.0
2007-06-28 08:05:00,165.85,165.91,165.84,165.9,1274599997.0
2007-06-28 08:06:00,165.89,165.9,165.82,165.83,1274599997.0
2007-06-28 08:07:00,165.85,165.85,165.83,165.845,1274599997.0
2007-06-28 08:08:00,165.845,165.845,165.79,165.8,2091899993.0
2007-06-28 08:09:00,165.8,165.82,165.79,165.8,1585699997.0
2007-06-28 08:10:00,165.81,165.83,165.76,165.76,1585699997.0
2007-06-28 08:11:00,165.745,165.75,165.73,165.745,1585699997.0
2007-06-28 08:12:00,165.74,165.76,165.73,165.75,506999997.0
2007-06-28 08:13:00,165.76,165.77,165.75,165.75,506999997.0
2007-06-28 08:14:00,165.765,165.78,165.76,165.77,506999997.0
2007-06-28 08:15:00,165.76,165.83,165.75,165.83,928299997.0
2007-06-28 08:16:00,165.84,165.855,165.83,165.83,928299997.0
2007-06-28 08:17:00,165.83,165.83,165.78,165.78,1811500000.0
2007-06-28 08:18:00,165.78,165.8,165.78,165.79,1811500000.0
2007-06-28 08:19:00,165.78,165.78,165.77,165.78,1843700008.0
2007-06-28 08:20:00,165.79,165.82,165.77,165.8,1843700008.0
2007-06-28 08:21:00,165.78,165.785,165.765,165.775,1843700008.0
2007-06-28 08:22:00,165.77,165.87,165.77,165.86,1675399986.0
2007-06-28 08:23:00,165.87,165.92,165.82,165.9,1675399986.0
2007-06-28 08:24:00,165.89,165.93,165.87,165.9,1675399986.0
2007-06-28 08:25:00,165.89,165.9,165.8,165.83,1675399986.0
2007-06-28 08:26:00,165.82,165.84,165.79,165.83,1675399986.0
2007-06-28 08:27:00,165.84,165.89,165.84,165.87,1675399986.0
2007-06-28 08:28:00,165.86,165.89,165.83,165.84,1675399986.0
2007-06-28 08:29:00,165.83,165.84,165.77,165.78,1675399986.0
2007-06-28 08:30:00,165.77,165.84,165.77,165.81,1675399986.0
2007-06-28 08:31:00,165.8,165.8,165.74,165.76,1675399986.0
2007-06-28 08:32:00,165.77,165.78,165.765,165.78,1675399986.0
2007-06-28 08:33:00,165.77,165.78,165.73,165.75,1561500002.0
2007-06-28 08:34:00,165.77,165.81,165.76,165.79,1561500002.0
2007-06-28 08:35:00,165.78,165.79,165.74,165.76,1561500002.0
2007-06-28 08:36:00,165.75,165.76,165.74,165.745,1561500002.0
2007-06-28 08:37:00,165.74,165.75,165.72,165.73,1342899994.0
2007-06-28 08:38:00,165.72,165.75,165.7,165.7,1342899994.0
2007-06-28 08:39:00,165.7,165.72,165.7,165.7,1342899994.0
2007-06-28 08:40:00,165.69,165.7,165.66,165.66,1540500012.0
2007-06-28 08:41:00,165.67,165.67,165.64,165.65,1540500012.0
2007-06-28 08:42:00,165.66,165.68,165.64,165.655,1540500012.0
2007-06-28 08:43:00,165.655,165.68,165.655,165.68,912800000.0
2007-06-28 08:44:00,165.68,165.7,165.68,165.7,954399998.0
2007-06-28 08:45:00,165.69,165.69,165.655,165.68,2112199998.0
2007-06-28 08:46:00,165.68,165.7,165.66,165.7,1679900007.0
2007-06-28 08:47:00,165.7,165.71,165.675,165.69,1282800002.0
2007-06-28 08:48:00,165.69,165.7,165.685,165.69,290800000.0
2007-06-28 08:49:00,165.69,165.7,165.685,165.69,553599997.0
2007-06-28 08:50:00,165.69,165.69,165.68,165.68,611000001.0
2007-06-28 08:51:00,165.68,165.69,165.68,165.68,1161100000.0
2007-06-28 08:52:00,165.65,165.69,165.62,165.65,2109199981.0
2007-06-28 08:53:00,165.66,165.67,165.64,165.66,2109199981.0
2007-06-28 08:54:00,165.67,165.67,165.64,165.65,2109199981.0
2007-06-28 08:55:00,165.66,165.68,165.65,165.67,2109199981.0
2007-06-28 08:56:00,165.66,165.67,165.6,165.6,1650500008.0
2007-06-28 08:57:00,165.64,165.64,165.62,165.64,1650500008.0
2007-06-28 08:58:00,165.64,165.665,165.625,165.66,1317799998.0
2007-06-28 08:59:00,165.66,165.66,165.64,165.65,1661200017.0
2007-06-28 09:00:00,165.65,165.7,165.64,165.68,1922600002.0
2007-06-28 09:01:00,165.67,165.67,165.65,165.66,1922600002.0
2007-06-28 09:02:00,165.65,165.65,165.59,165.59,1922600002.0
2007-06-28 09:03:00,165.58,165.6,165.57,165.57,1922600002.0
2007-06-28 09:04:00,165.58,165.58,165.55,165.56,1922600002.0
2007-06-28 09:05:00,165.575,165.58,165.56,165.57,1922600002.0
2007-06-28 09:06:00,165.57,165.57,165.49,165.49,1692799992.0
2007-06-28 09:07:00,165.5,165.51,165.48,165.49,1692799992.0
2007-06-28 09:08:00,165.47,165.49,165.46,165.47,1692799992.0
2007-06-28 09:09:00,165.45,165.49,165.45,165.49,1692799992.0
2007-06-28 09:10:00,165.5,165.53,165.49,165.52,1692799992.0
2007-06-28 09:11:00,165.54,165.54,165.5,165.5,1692799992.0
2007-06-28 09:12:00,165.51,165.51,165.49,165.5,1692799992.0
2007-06-28 09:13:00,165.51,165.51,165.48,165.48,1692799992.0
2007-06-28 09:14:00,165.47,165.49,165.47,165.49,1692799992.0
2007-06-28 09:15:00,165.48,165.52,165.48,165.51,1692799992.0
2007-06-28 09:16:00,165.5,165.54,165.5,165.52,1692799992.0
2007-06-28 09:17:00,165.53,165.53,165.52,165.53,1692799992.0
2007-06-28 09:18:00,165.54,165.58,165.53,165.57,1692799992.0
2007-06-28 09:19:00,165.58,165.59,165.56,165.57,1692799992.0
2007-06-28 09:20:00,165.56,165.57,165.56,165.57,1692799992.0
2007-06-28 09:21:00,165.56,165.57,165.55,165.55,1692799992.0
2007-06-28 09:22:00,165.54,165.55,165.48,165.48,1692799992.0
2007-06-28 09:23:00,165.47,165.47,165.44,165.46,1692799992.0
2007-06-28 09:24:00,165.45,165.46,165.43,165.46,1692799992.0
2007-06-28 09:25:00,165.45,165.46,165.42,165.45,1692799992.0
2007-06-28 09:26:00,165.46,165.47,165.44,165.47,1692799992.0
2007-06-28 09:27:00,165.46,165.47,165.41,165.43,1692799992.0
2007-06-28 09:28:00,165.41,165.44,165.41,165.44,1692799992.0
2007-06-28 09:29:00,165.45,165.45,165.4,165.41,1692799992.0
2007-06-28 09:30:00,165.4,165.43,165.39,165.42,1692799992.0
2007-06-28 09:31:00,165.43,165.46,165.42,165.42,1692799992.0
2007-06-28 09:32:00,165.44,165.45,165.425,165.45,1692799992.0
2007-06-28 09:33:00,165.44,165.46,165.43,165.43,1734900021.0
2007-06-28 09:34:00,165.42,165.43,165.4,165.42,1734900021.0
2007-06-28 09:35:00,165.41,165.45,165.4,165.43,1734900021.0
2007-06-28 09:36:00,165.45,165.48,165.45,165.46,1734900021.0
2007-06-28 09:37:00,165.46,165.48,165.455,165.48,1740299996.0
2007-06-28 09:38:00,165.49,165.51,165.49,165.51,407600000.0
2007-06-28 09:39:00,165.51,165.56,165.51,165.56,983799998.0
2007-06-28 09:40:00,165.57,165.6,165.56,165.58,601999999.0
2007-06-28 09:41:00,165.56,165.58,165.55,165.57,1615299989.0
2007-06-28 09:42:00,165.55,165.55,165.52,165.53,1615299989.0
2007-06-28 09:43:00,165.53,165.53,165.52,165.53,924500005.0
2007-06-28 09:44:00,165.53,165.53,165.465,165.48,2031599991.0
2007-06-28 09:45:00,165.47,165.48,165.45,165.48,1486900012.0
2007-06-28 09:46:00,165.48,165.5,165.47,165.5,1486900012.0
2007-06-28 09:47:00,165.5,165.5,165.47,165.49,1593200004.0
2007-06-28 09:48:00,165.49,165.51,165.48,165.5,1700200019.0
2007-06-28 09:49:00,165.51,165.52,165.5,165.5,1700200019.0
2007-06-28 09:50:00,165.5,165.51,165.485,165.51,1869700036.0
2007-06-28 09:51:00,165.51,165.54,165.5,165.53,1296200006.0
2007-06-28 09:52:00,165.54,165.55,165.52,165.54,1842200012.0
2007-06-28 09:53:00,165.54,165.55,165.54,165.54,1202000005.0
2007-06-28 09:54:00,165.54,165.54,165.54,165.54,187200000.0
2007-06-28 09:55:00,165.55,165.56,165.54,165.55,740400005.0
2007-06-28 09:56:00,165.55,165.56,165.55,165.56,740400005.0
2007-06-28 09:57:00,165.57,165.6,165.56,165.58,2120199984.0
2007-06-28 09:58:00,165.59,165.6,165.55,165.57,2120199984.0
2007-06-28 09:59:00,165.56,165.58,165.56,165.57,2120199984.0
2007-06-28 10:00:00,165.56,165.57,165.55,165.57,2120199984.0
2007-06-28 10:01:00,165.56,165.57,165.56,165.57,2120199984.0
2007-06-28 10:02:00,165.58,165.63,165.57,165.62,2120199984.0
2007-06-28 10:03:00,165.61,165.64,165.6,165.63,2120199984.0
2007-06-28 10:04:00,165.64,165.67,165.62,165.65,2120199984.0
2007-06-28 10:05:00,165.64,165.65,165.62,165.64,2120199984.0
2007-06-28 10:06:00,165.63,165.63,165.58,165.58,2120199984.0
2007-06-28 10:07:00,165.58,165.61,165.57,165.61,604499996.0
2007-06-28 10:08:00,165.59,165.64,165.59,165.61,731900012.0
2007-06-28 10:09:00,165.6,165.62,165.59,165.61,731900012.0
2007-06-28 10:10:00,165.6,165.61,165.6,165.61,731900012.0
2007-06-28 10:11:00,165.6,165.61,165.58,165.59,731900012.0
2007-06-28 10:12:00,165.595,165.6,165.58,165.6,731900012.0
2007-06-28 10:13:00,165.6,165.61,165.585,165.61,1910100001.0
2007-06-28 10:14:00,165.61,165.625,165.61,165.62,1159500006.0
2007-06-28 10:15:00,165.62,165.62,165.61,165.62,800200001.0
2007-06-28 10:16:00,165.62,165.64,165.615,165.64,1597799989.0
2007-06-28 10:17:00,165.63,165.65,165.63,165.63,1634099995.0
2007-06-28 10:18:00,165.65,165.66,165.63,165.65,1702600002.0
2007-06-28 10:19:00,165.63,165.64,165.61,165.64,1702600002.0
2007-06-28 10:20:00,165.63,165.65,165.63,165.64,1702600002.0
2007-06-28 10:21:00,165.64,165.65,165.615,165.62,1702600002.0
2007-06-28 10:22:00,165.62,165.64,165.61,165.625,1239100019.0
2007-06-28 10:23:00,165.64,165.64,165.62,165.62,1435599969.0
2007-06-28 10:24:00,165.62,165.64,165.61,165.64,474500000.0
2007-06-28 10:25:00,165.64,165.68,165.64,165.67,495500000.0
2007-06-28 10:26:00,165.67,165.69,165.66,165.69,1265400021.0
2007-06-28 10:27:00,165.69,165.69,165.65,165.68,1974300015.0
2007-06-28 10:28:00,165.68,165.68,165.66,165.68,1974300015.0
2007-06-28 10:29:00,165.66,165.69,165.66,165.68,1921899996.0
2007-06-28 10:30:00,165.67,165.7,165.66,165.7,1921899996.0
2007-06-28 10:31:00,165.69,165.69,165.66,165.66,1921899996.0
2007-06-28 10:32:00,165.66,165.67,165.63,165.64,1921899996.0
2007-06-28 10:33:00,165.63,165.64,165.61,165.61,1854900000.0
2007-06-28 10:34:00,165.6,165.6,165.57,165.57,1854900000.0
2007-06-28 10:35:00,165.56,165.59,165.56,165.58,1854900000.0
2007-06-28 10:36:00,165.59,165.59,165.56,165.56,1854900000.0
2007-06-28 10:37:00,165.56,165.57,165.54,165.56,1854900000.0
2007-06-28 10:38:00,165.56,165.57,165.555,165.56,1773500007.0
2007-06-28 10:39:00,165.56,165.58,165.56,165.57,1777099988.0
2007-06-28 10:40:00,165.58,165.58,165.56,165.58,1777099988.0
2007-06-28 10:41:00,165.58,165.58,165.56,165.57,1777099988.0
2007-06-28 10:42:00,165.57,165.57,165.56,165.57,1431500006.0
2007-06-28 10:43:00,165.58,165.58,165.57,165.58,430400003.0
2007-06-28 10:44:00,165.58,165.58,165.56,165.57,1541099984.0
2007-06-28 10:45:00,165.56,165.57,165.56,165.57,2101000001.0
2007-06-28 10:46:00,165.58,165.59,165.56,165.57,2101000001.0
2007-06-28 10:47:00,165.565,165.57,165.55,165.555,2101000001.0
2007-06-28 10:48:00,165.56,165.58,165.55,165.58,1384199979.0
2007-06-28 10:49:00,165.57,165.58,165.56,165.58,883599995.0
2007-06-28 10:50:00,165.59,165.59,165.57,165.58,883599995.0
2007-06-28 10:51:00,165.57,165.6,165.57,165.59,883599995.0
2007-06-28 10:52:00,165.6,165.6,165.58,165.59,883599995.0
2007-06-28 10:53:00,165.59,165.6,165.59,165.59,883599995.0
2007-06-28 10:54:00,165.59,165.61,165.59,165.61,483000008.0
2007-06-28 10:55:00,165.6,165.6,165.575,165.575,2078999988.0
2007-06-28 10:56:00,165.58,165.62,165.57,165.6,1043999965.0
2007-06-28 10:57:00,165.6,165.63,165.6,165.62,1043999965.0
2007-06-28 10:58:00,165.62,165.67,165.61,165.67,837099997.0
2007-06-28 10:59:00,165.67,165.68,165.67,165.67,837099997.0
2007-06-28 11:00:00,165.67,165.67,165.66,165.67,800999999.0
2007-06-28 11:01:00,165.68,165.71,165.67,165.71,1091499985.0
2007-06-28 11:02:00,165.69,165.7,165.68,165.68,1091499985.0
2007-06-28 11:03:00,165.68,165.68,165.65,165.65,2129100030.0
2007-06-28 11:04:00,165.65,165.67,165.65,165.67,1801300002.0
2007-06-28 11:05:00,165.66,165.69,165.65,165.65,1801300002.0
2007-06-28 11:06:00,165.66,165.66,165.64,165.65,1801300002.0
2007-06-28 11:07:00,165.64,165.66,165.64,165.64,1801300002.0
2007-06-28 11:08:00,165.65,165.65,165.6,165.61,1801300002.0
2007-06-28 11:09:00,165.62,165.625,165.61,165.61,1801300002.0
2007-06-28 11:10:00,165.61,165.61,165.6,165.61,1767099976.0
2007-06-28 11:11:00,165.59,165.62,165.59,165.6,1125000013.0
2007-06-28 11:12:00,165.6,165.62,165.6,165.61,1125000013.0
2007-06-28 11:13:00,165.62,165.62,165.61,165.62,244600004.0
2007-06-28 11:14:00,165.62,165.63,165.62,165.62,710600019.0
2007-06-28 11:15:00,165.62,165.63,165.61,165.615,1105199993.0
2007-06-28 11:16:00,165.61,165.68,165.61,165.67,1684300009.0
2007-06-28 11:17:00,165.66,165.69,165.66,165.67,1684300009.0
2007-06-28 11:18:00,165.68,165.72,165.68,165.72,1249300000.0
2007-06-28 11:19:00,165.73,165.75,165.72,165.74,1228099999.0
2007-06-28 11:20:00,165.74,165.75,165.715,165.72,1272300001.0
2007-06-28 11:21:00,165.72,165.73,165.71,165.72,708600001.0
2007-06-28 11:22:00,165.72,165.73,165.71,165.72,408199995.0
2007-06-28 11:23:00,165.715,165.73,165.705,165.71,799199998.0
2007-06-28 11:24:00,165.72,165.72,165.71,165.72,402300002.0
2007-06-28 11:25:00,165.72,165.73,165.71,165.73,397500002.0
2007-06-28 11:26:00,165.74,165.74,165.7,165.71,1431499988.0
2007-06-28 11:29:00,165.7,165.72,165.69,165.72,1355400003.0
2007-06-28 11:30:00,165.73,165.76,165.72,165.76,1355400003.0
2007-06-28 11:31:00,165.77,165.77,165.74,165.74,1355400003.0
2007-06-28 11:32:00,165.735,165.78,165.73,165.78,1355400003.0
2007-06-28 11:33:00,165.78,165.79,165.78,165.78,424800000.0
2007-06-28 11:34:00,165.77,165.78,165.76,165.78,474799999.0
2007-06-28 11:35:00,165.77,165.77,165.72,165.73,1612300014.0
2007-06-28 11:36:00,165.76,165.76,165.745,165.75,1612300014.0
2007-06-28 11:37:00,165.75,165.75,165.73,165.73,1880800003.0
2007-06-28 11:38:00,165.74,165.74,165.73,165.74,1880800003.0
2007-06-28 11:39:00,165.745,165.77,165.74,165.77,1880800003.0
2007-06-28 11:40:00,165.76,165.76,165.74,165.755,1585900033.0
2007-06-28 11:41:00,165.75,165.77,165.745,165.77,1103700006.0
2007-06-28 11:42:00,165.77,165.77,165.75,165.76,2043999992.0
2007-06-28 11:43:00,165.76,165.76,165.76,165.76,1330500002.0
2007-06-28 11:44:00,165.77,165.79,165.77,165.79,1330500002.0
2007-06-28 11:45:00,165.795,165.795,165.78,165.79,1330500002.0
2007-06-28 11:46:00,165.78,165.78,165.76,165.76,1084999994.0
2007-06-28 11:47:00,165.755,165.76,165.75,165.75,1084999994.0
2007-06-28 11:48:00,165.75,165.75,165.745,165.75,284500007.0
2007-06-28 11:49:00,165.75,165.77,165.74,165.75,1815700009.0
2007-06-28 11:50:00,165.75,165.75,165.73,165.73,1602999976.0
2007-06-28 11:51:00,165.73,165.74,165.72,165.74,1093300002.0
2007-06-28 11:52:00,165.74,165.74,165.73,165.735,509499993.0
2007-06-28 11:53:00,165.74,165.75,165.74,165.75,1255200008.0
2007-06-28 11:54:00,165.75,165.75,165.735,165.75,899300014.0
2007-06-28 11:55:00,165.75,165.75,165.725,165.725,1736399982.0
2007-06-28 11:56:00,165.725,165.74,165.72,165.725,1346400003.0
2007-06-28 11:57:00,165.73,165.74,165.71,165.715,1206399984.0
2007-06-28 11:58:00,165.71,165.71,165.7,165.7,1569800019.0
2007-06-28 11:59:00,165.69,165.7,165.67,165.67,1569800019.0
2007-06-28 12:00:00,165.68,165.71,165.68,165.71,1569800019.0
2007-06-28 12:01:00,165.71,165.72,165.7,165.72,1559400003.0
2007-06-28 12:02:00,165.72,165.73,165.71,165.72,1559400003.0
2007-06-28 12:03:00,165.71,165.72,165.67,165.67,1426199995.0
2007-06-28 12:04:00,165.69,165.69,165.67,165.67,1426199995.0
2007-06-28 12:05:00,165.67,165.68,165.66,165.67,1343299997.0
2007-06-28 12:06:00,165.67,165.67,165.66,165.66,1281300005.0
2007-06-28 12:07:00,165.645,165.65,165.63,165.65,1281300005.0
2007-06-28 12:08:00,165.63,165.65,165.63,165.65,2111199981.0
2007-06-28 12:09:00,165.66,165.66,165.64,165.65,2111199981.0
2007-06-28 12:10:00,165.65,165.66,165.63,165.63,2111199981.0
2007-06-28 12:11:00,165.64,165.64,165.62,165.63,691799993.0
2007-06-28 12:12:00,165.64,165.68,165.64,165.67,691799993.0
2007-06-28 12:13:00,165.68,165.68,165.65,165.67,691799993.0
2007-06-28 12:14:00,165.68,165.71,165.67,165.7,691799993.0
2007-06-28 12:15:00,165.69,165.71,165.69,165.71,691799993.0
2007-06-28 12:16:00,165.73,165.73,165.64,165.67,691799993.0
2007-06-28 12:17:00,165.66,165.68,165.66,165.66,691799993.0
2007-06-28 12:18:00,165.655,165.665,165.65,165.665,691799993.0
2007-06-28 12:19:00,165.665,165.67,165.665,165.665,539600000.0
2007-06-28 12:20:00,165.665,165.67,165.66,165.66,169600000.0
2007-06-28 12:21:00,165.65,165.65,165.62,165.63,1797400013.0
2007-06-28 12:22:00,165.64,165.65,165.63,165.64,1797400013.0
2007-06-28 12:23:00,165.65,165.66,165.63,165.66,1797400013.0
2007-06-28 12:24:00,165.66,165.69,165.66,165.67,1972700009.0
2007-06-28 12:25:00,165.66,165.67,165.65,165.67,1297799993.0
2007-06-28 12:26:00,165.66,165.66,165.65,165.65,1297799993.0
2007-06-28 12:27:00,165.65,165.65,165.63,165.64,1297799993.0
2007-06-28 12:28:00,165.63,165.66,165.63,165.64,1210400011.0
2007-06-28 12:29:00,165.64,165.65,165.635,165.65,802000008.0
2007-06-28 12:30:00,165.64,165.65,165.64,165.64,1018600001.0
2007-06-28 12:31:00,165.65,165.65,165.64,165.64,1018600001.0
2007-06-28 12:32:00,165.64,165.65,165.635,165.65,1018600001.0
2007-06-28 12:33:00,165.64,165.64,165.63,165.63,515400006.0
2007-06-28 12:34:00,165.62,165.63,165.61,165.63,515400006.0
2007-06-28 12:35:00,165.62,165.62,165.61,165.61,515400006.0
2007-06-28 12:36:00,165.61,165.62,165.58,165.59,1219399978.0
2007-06-28 12:37:00,165.58,165.6,165.58,165.58,1219399978.0
2007-06-28 12:38:00,165.57,165.58,165.57,165.57,1219399978.0
2007-06-28 12:39:00,165.56,165.58,165.56,165.575,1219399978.0
2007-06-28 12:40:00,165.58,165.59,165.57,165.59,1345099992.0
2007-06-28 12:41:00,165.58,165.59,165.58,165.59,1985100000.0
2007-06-28 12:42:00,165.58,165.58,165.57,165.57,1985100000.0
2007-06-28 12:43:00,165.57,165.59,165.56,165.58,1985100000.0
2007-06-28 12:44:00,165.58,165.6,165.56,165.56,1412499994.0
2007-06-28 12:45:00,165.57,165.58,165.545,165.56,1608700004.0
2007-06-28 12:46:00,165.56,165.58,165.56,165.58,655599993.0
2007-06-28 12:47:00,165.58,165.61,165.58,165.61,1167399980.0
2007-06-28 12:48:00,165.61,165.64,165.61,165.63,1360600001.0
2007-06-28 12:49:00,165.62,165.63,165.61,165.61,1375799991.0
2007-06-28 12:50:00,165.61,165.62,165.6,165.62,1498800000.0
2007-06-28 12:51:00,165.62,165.63,165.61,165.61,739700012.0
2007-06-28 12:52:00,165.61,165.62,165.6,165.6,1716900001.0
2007-06-28 12:53:00,165.61,165.61,165.57,165.57,1716900001.0
2007-06-28 12:54:00,165.57,165.59,165.57,165.57,1716900001.0
2007-06-28 12:55:00,165.58,165.58,165.56,165.56,1196799985.0
2007-06-28 12:56:00,165.55,165.55,165.55,165.55,1196799985.0
2007-06-28 12:57:00,165.56,165.56,165.54,165.55,1196799985.0
2007-06-28 12:58:00,165.54,165.55,165.54,165.54,1196799985.0
2007-06-28 12:59:00,165.57,165.57,165.52,165.52,1493600005.0
2007-06-28 13:00:00,165.53,165.57,165.53,165.56,1493600005.0
2007-06-28 13:01:00,165.57,165.6,165.57,165.6,1493600005.0
2007-06-28 13:02:00,165.59,165.61,165.58,165.6,1493600005.0
2007-06-28 13:03:00,165.61,165.65,165.59,165.64,1493600005.0
2007-06-28 13:04:00,165.65,165.66,165.63,165.66,1493600005.0
2007-06-28 13:05:00,165.67,165.68,165.66,165.67,1493600005.0
2007-06-28 13:06:00,165.66,165.66,165.62,165.63,1493600005.0
2007-06-28 13:07:00,165.61,165.64,165.61,165.62,1493600005.0
2007-06-28 13:08:00,165.63,165.63,165.6,165.6,1493600005.0
2007-06-28 13:09:00,165.6,165.62,165.6,165.61,1493600005.0
2007-06-28 13:10:00,165.62,165.63,165.62,165.62,1909999981.0
2007-06-28 13:11:00,165.63,165.64,165.62,165.62,1909999981.0
2007-06-28 13:12:00,165.62,165.62,165.59,165.6,1909999981.0
2007-06-28 13:13:00,165.59,165.59,165.55,165.55,1958199972.0
2007-06-28 13:14:00,165.56,165.57,165.55,165.56,1958199972.0
2007-06-28 13:15:00,165.56,165.56,165.53,165.53,1100000000.0
2007-06-28 13:16:00,165.53,165.54,165.52,165.52,1975099980.0
2007-06-28 13:17:00,165.51,165.53,165.51,165.52,1975099980.0
2007-06-28 13:18:00,165.52,165.52,165.51,165.51,926200001.0
2007-06-28 13:19:00,165.51,165.52,165.505,165.51,466199987.0
2007-06-28 13:20:00,165.52,165.54,165.5,165.52,1446400002.0
2007-06-28 13:21:00,165.53,165.54,165.51,165.52,1063200011.0
2007-06-28 13:22:00,165.53,165.54,165.525,165.525,1063200011.0
2007-06-28 13:23:00,165.525,165.54,165.505,165.505,987500002.0
2007-06-28 13:24:00,165.52,165.52,165.49,165.49,1719900014.0
2007-06-28 13:25:00,165.49,165.5,165.465,165.47,1719900014.0
2007-06-28 13:26:00,165.47,165.48,165.47,165.47,1605500013.0
2007-06-28 13:27:00,165.47,165.49,165.465,165.48,1605500013.0
2007-06-28 13:28:00,165.48,165.48,165.44,165.47,1092000003.0
2007-06-28 13:29:00,165.47,165.49,165.46,165.46,1989399996.0
2007-06-28 13:30:00,165.47,165.49,165.46,165.46,1832400007.0
2007-06-28 13:31:00,165.45,165.46,165.41,165.42,1832400007.0
2007-06-28 13:32:00,165.43,165.45,165.41,165.43,1832400007.0
2007-06-28 13:33:00,165.43,165.45,165.42,165.43,1832400007.0
2007-06-28 13:34:00,165.44,165.44,165.41,165.42,1959699994.0
2007-06-28 13:35:00,165.42,165.44,165.42,165.43,1959699994.0
2007-06-28 13:36:00,165.44,165.45,165.43,165.45,338900002.0
2007-06-28 13:37:00,165.45,165.49,165.45,165.47,1791400010.0
2007-06-28 13:38:00,165.47,165.48,165.46,165.48,1051200007.0
2007-06-28 13:39:00,165.47,165.52,165.47,165.52,1741000001.0
2007-06-28 13:40:00,165.52,165.55,165.52,165.535,2020499989.0
2007-06-28 13:41:00,165.52,165.52,165.5,165.5,983000006.0
2007-06-28 13:42:00,165.49,165.5,165.49,165.5,983000006.0
2007-06-28 13:43:00,165.49,165.49,165.46,165.48,983000006.0
2007-06-28 13:44:00,165.49,165.51,165.47,165.47,983000006.0
2007-06-28 13:45:00,165.48,165.48,165.44,165.45,1812799982.0
2007-06-28 13:46:00,165.44,165.45,165.44,165.44,1812799982.0
2007-06-28 13:47:00,165.45,165.45,165.44,165.45,1812799982.0
2007-06-28 13:48:00,165.45,165.47,165.45,165.47,1460000011.0
2007-06-28 13:49:00,165.46,165.47,165.44,165.45,1623299994.0
2007-06-28 13:50:00,165.45,165.46,165.45,165.46,961000004.0
2007-06-28 13:51:00,165.46,165.46,165.43,165.44,1960000001.0
2007-06-28 13:52:00,165.45,165.49,165.45,165.49,1960000001.0
2007-06-28 13:53:00,165.46,165.5,165.46,165.49,1846999982.0
2007-06-28 13:54:00,165.5,165.5,165.48,165.49,1846999982.0
2007-06-28 13:55:00,165.51,165.53,165.51,165.53,1846999982.0
2007-06-28 13:56:00,165.54,165.55,165.53,165.54,1846999982.0
2007-06-28 13:57:00,165.55,165.56,165.55,165.56,1846999982.0
2007-06-28 13:58:00,165.56,165.56,165.54,165.55,422799998.0
2007-06-28 13:59:00,165.54,165.55,165.525,165.54,1471499987.0
2007-06-28 14:00:00,165.54,165.54,165.51,165.51,1603799998.0
2007-06-28 14:01:00,165.52,165.52,165.5,165.51,2022399990.0
2007-06-28 14:02:00,165.51,165.51,165.51,165.51,340700000.0
2007-06-28 14:03:00,165.51,165.52,165.5,165.5,1509700010.0
2007-06-28 14:04:00,165.5,165.52,165.495,165.5,1914000009.0
2007-06-28 14:05:00,165.49,165.51,165.49,165.5,1332599981.0
2007-06-28 14:06:00,165.52,165.525,165.51,165.52,1332599981.0
2007-06-28 14:07:00,165.52,165.52,165.505,165.52,522500002.0
2007-06-28 14:08:00,165.52,165.53,165.51,165.515,370199999.0
2007-06-28 14:09:00,165.52,165.53,165.51,165.525,552699995.0
2007-06-28 14:10:00,165.53,165.55,165.52,165.535,1521600003.0
2007-06-28 14:11:00,165.53,165.57,165.53,165.57,1743200004.0
2007-06-28 14:12:00,165.54,165.55,165.54,165.55,2040199982.0
2007-06-28 14:13:00,165.56,165.58,165.56,165.58,2040199982.0
2007-06-28 14:14:00,165.6,165.61,165.59,165.61,2040199982.0
2007-06-28 14:15:00,165.58,165.59,165.58,165.59,1955099996.0
2007-06-28 14:16:00,165.6,165.64,165.6,165.63,1955099996.0
2007-06-28 14:17:00,165.62,165.63,165.61,165.63,2002599988.0
2007-06-28 14:18:00,165.65,165.66,165.625,165.64,2002599988.0
2007-06-28 14:19:00,165.62,165.63,165.6,165.6,1810699996.0
2007-06-28 14:20:00,165.59,165.6,165.56,165.57,1810699996.0
2007-06-28 14:21:00,165.56,165.59,165.56,165.59,1810699996.0
2007-06-28 14:22:00,165.58,165.58,165.54,165.54,1810699996.0
2007-06-28 14:23:00,165.55,165.56,165.53,165.56,1810699996.0
2007-06-28 14:24:00,165.58,165.6,165.58,165.58,1810699996.0
2007-06-28 14:25:00,165.59,165.6,165.58,165.58,1810699996.0
2007-06-28 14:26:00,165.58,165.58,165.57,165.58,613299993.0
2007-06-28 14:27:00,165.58,165.63,165.58,165.62,496700002.0
2007-06-28 14:28:00,165.6,165.65,165.6,165.65,1698971473.0
2007-06-28 14:29:00,165.65,165.65,165.56,165.6,1698971473.0
2007-06-28 14:30:00,165.6,165.64,165.57,165.62,1518999991.0
2007-06-28 14:31:00,165.61,165.62,165.57,165.6,1518999991.0
2007-06-28 14:32:00,165.61,165.61,165.55,165.56,1518999991.0
2007-06-28 14:33:00,165.55,165.56,165.54,165.54,1518999991.0
2007-06-28 14:34:00,165.55,165.63,165.55,165.6,1518999991.0
2007-06-28 14:35:00,165.59,165.63,165.57,165.62,1518999991.0
2007-06-28 14:36:00,165.63,165.64,165.62,165.64,1518999991.0
2007-06-28 14:37:00,165.63,165.64,165.61,165.63,1518999991.0
2007-06-28 14:38:00,165.62,165.66,165.62,165.63,1518999991.0
2007-06-28 14:39:00,165.64,165.64,165.6,165.62,1518999991.0
2007-06-28 14:40:00,165.63,165.66,165.62,165.64,1518999991.0
2007-06-28 14:41:00,165.65,165.66,165.65,165.66,1518999991.0
2007-06-28 14:42:00,165.68,165.68,165.65,165.67,1518999991.0
2007-06-28 14:43:00,165.66,165.66,165.64,165.66,1518999991.0
2007-06-28 14:44:00,165.65,165.67,165.63,165.67,1518999991.0
2007-06-28 14:45:00,165.66,165.68,165.63,165.64,1518999991.0
2007-06-28 14:46:00,165.63,165.67,165.63,165.66,1518999991.0
2007-06-28 14:47:00,165.66,165.67,165.66,165.67,1819599998.0
2007-06-28 14:48:00,165.67,165.67,165.66,165.67,1816200004.0
2007-06-28 14:49:00,165.66,165.68,165.66,165.68,1816200004.0
2007-06-28 14:50:00,165.69,165.71,165.68,165.71,1816200004.0
2007-06-28 14:51:00,165.72,165.73,165.71,165.72,1816200004.0
2007-06-28 14:52:00,165.72,165.72,165.7,165.71,1816200004.0
2007-06-28 14:53:00,165.7,165.71,165.68,165.71,1780600019.0
2007-06-28 14:54:00,165.72,165.72,165.66,165.66,1780600019.0
2007-06-28 14:55:00,165.66,165.67,165.65,165.65,1780600019.0
2007-06-28 14:56:00,165.67,165.67,165.65,165.66,1003950043.0
2007-06-28 14:57:00,165.65,165.66,165.65,165.66,1003950043.0
2007-06-28 14:58:00,165.65,165.67,165.64,165.66,1003950043.0
2007-06-28 14:59:00,165.67,165.68,165.66,165.67,1175200004.0
2007-06-28 15:00:00,165.66,165.67,165.66,165.66,1175200004.0
2007-06-28 15:01:00,165.67,165.7,165.66,165.7,1175200004.0
2007-06-28 15:02:00,165.71,165.72,165.69,165.69,1175200004.0
2007-06-28 15:03:00,165.68,165.72,165.68,165.72,1175200004.0
2007-06-28 15:04:00,165.71,165.72,165.7,165.71,1175200004.0
2007-06-28 15:05:00,165.73,165.74,165.72,165.72,1175200004.0
2007-06-28 15:06:00,165.72,165.72,165.695,165.695,356099994.0
2007-06-28 15:07:00,165.69,165.7,165.67,165.68,1293399998.0
2007-06-28 15:08:00,165.675,165.69,165.665,165.675,1293399998.0
2007-06-28 15:09:00,165.68,165.68,165.665,165.67,570425003.0
2007-06-28 15:10:00,165.67,165.675,165.67,165.67,129600000.0
2007-06-28 15:11:00,165.68,165.71,165.67,165.71,1849549994.0
2007-06-28 15:12:00,165.71,165.74,165.7,165.74,1849549994.0
2007-06-28 15:14:00,165.73,165.74,165.73,165.74,465499996.0
2007-06-28 15:15:00,165.75,165.75,165.74,165.75,465499996.0
2007-06-28 15:16:00,165.77,165.77,165.75,165.76,1245200008.0
2007-06-28 15:17:00,165.75,165.76,165.75,165.76,1245200008.0
2007-06-28 15:18:00,165.75,165.76,165.74,165.745,1245200008.0
2007-06-28 15:19:00,165.76,165.76,165.76,165.76,1678399989.0
2007-06-28 15:20:00,165.75,165.77,165.75,165.77,1678399989.0
2007-06-28 15:21:00,165.78,165.78,165.76,165.77,1678399989.0
2007-06-28 15:22:00,165.78,165.8,165.74,165.74,1678399989.0
2007-06-28 15:23:00,165.755,165.78,165.755,165.77,1678399989.0
2007-06-28 15:24:00,165.75,165.76,165.75,165.76,1452199986.0
2007-06-28 15:25:00,165.77,165.77,165.75,165.77,1452199986.0
2007-06-28 15:26:00,165.77,165.77,165.76,165.77,432050000.0
2007-06-28 15:27:00,165.77,165.77,165.75,165.76,1617400001.0
2007-06-28 15:28:00,165.76,165.77,165.76,165.76,1096700003.0
2007-06-28 15:29:00,165.76,165.76,165.75,165.76,538199998.0
2007-06-28 15:30:00,165.755,165.76,165.74,165.75,1947799997.0
2007-06-28 15:31:00,165.75,165.75,165.74,165.75,1651800002.0
2007-06-28 15:32:00,165.74,165.74,165.73,165.73,627000001.0
2007-06-28 15:33:00,165.75,165.75,165.745,165.745,627000001.0
2007-06-28 15:34:00,165.73,165.74,165.72,165.74,1311499998.0
2007-06-28 15:35:00,165.73,165.75,165.73,165.74,1311499998.0
2007-06-28 15:36:00,165.75,165.77,165.75,165.77,1311499998.0
2007-06-28 15:37:00,165.76,165.77,165.74,165.74,1311499998.0
2007-06-28 15:38:00,165.75,165.75,165.74,165.75,1311499998.0
2007-06-28 15:39:00,165.76,165.77,165.75,165.765,1311499998.0
2007-06-28 15:40:00,165.75,165.78,165.75,165.78,993318645.0
2007-06-28 15:41:00,165.76,165.77,165.72,165.73,993318645.0
2007-06-28 15:42:00,165.72,165.73,165.71,165.72,993318645.0
2007-06-28 15:43:00,165.73,165.73,165.71,165.71,993318645.0
2007-06-28 15:44:00,165.72,165.72,165.68,165.69,993318645.0
2007-06-28 15:45:00,165.68,165.69,165.64,165.65,993318645.0
2007-06-28 15:46:00,165.66,165.67,165.65,165.67,993318645.0
2007-06-28 15:47:00,165.66,165.68,165.66,165.68,993318645.0
2007-06-28 15:48:00,165.67,165.68,165.67,165.68,993318645.0
2007-06-28 15:49:00,165.69,165.69,165.68,165.68,993318645.0
2007-06-28 15:50:00,165.67,165.67,165.65,165.67,993318645.0
2007-06-28 15:51:00,165.66,165.69,165.66,165.69,993318645.0
2007-06-28 15:52:00,165.69,165.7,165.68,165.69,993318645.0
2007-06-28 15:53:00,165.67,165.67,165.65,165.65,1550100009.0
2007-06-28 15:54:00,165.64,165.64,165.62,165.64,1550100009.0
2007-06-28 15:55:00,165.65,165.66,165.635,165.65,1550100009.0
2007-06-28 15:56:00,165.65,165.65,165.62,165.62,1651200001.0
2007-06-28 15:57:00,165.63,165.63,165.63,165.63,1651200001.0
2007-06-28 15:58:00,165.65,165.65,165.615,165.615,1651200001.0
2007-06-28 15:59:00,165.6,165.62,165.6,165.61,2038100001.0
2007-06-28 16:00:00,165.59,165.62,165.59,165.61,2038100001.0
2007-06-28 16:01:00,165.62,165.63,165.61,165.63,2038100001.0
2007-06-28 16:02:00,165.64,165.68,165.64,165.67,2038100001.0
2007-06-28 16:03:00,165.665,165.68,165.655,165.66,2038100001.0
2007-06-28 16:04:00,165.655,165.67,165.655,165.655,1007400017.0
2007-06-28 16:05:00,165.655,165.67,165.655,165.67,658800008.0
2007-06-28 16:06:00,165.63,165.63,165.59,165.6,1637699998.0
2007-06-28 16:07:00,165.61,165.62,165.6,165.61,1637699998.0
2007-06-28 16:08:00,165.61,165.64,165.605,165.63,987499998.0
2007-06-28 16:09:00,165.62,165.66,165.62,165.63,532199998.0
2007-06-28 16:10:00,165.64,165.64,165.62,165.63,532199998.0
2007-06-28 16:11:00,165.62,165.65,165.62,165.65,532199998.0
2007-06-28 16:12:00,165.66,165.67,165.655,165.665,532199998.0
2007-06-28 16:13:00,165.67,165.69,165.655,165.685,2104300012.0
2007-06-28 16:14:00,165.69,165.7,165.67,165.7,2142600005.0
2007-06-28 16:15:00,165.68,165.69,165.67,165.68,1742999996.0
2007-06-28 16:16:00,165.69,165.71,165.69,165.71,1742999996.0
2007-06-28 16:17:00,165.71,165.72,165.7,165.72,983099991.0
2007-06-28 16:18:00,165.715,165.73,165.715,165.72,1857399989.0
2007-06-28 16:19:00,165.72,165.72,165.71,165.72,2143900002.0
2007-06-28 16:20:00,165.7,165.72,165.7,165.71,2049099997.0
2007-06-28 16:21:00,165.7,165.71,165.67,165.67,2049099997.0
2007-06-28 16:22:00,165.68,165.7,165.67,165.7,2049099997.0
2007-06-28 16:23:00,165.69,165.7,165.67,165.67,2049099997.0
2007-06-28 16:24:00,165.68,165.68,165.66,165.68,2049099997.0
2007-06-28 16:25:00,165.665,165.68,165.655,165.67,2049099997.0
2007-06-28 16:26:00,165.67,165.68,165.665,165.68,1335199996.0
2007-06-28 16:27:00,165.675,165.7,165.675,165.7,2115600002.0
2007-06-28 16:28:00,165.7,165.71,165.69,165.7,1916300000.0
2007-06-28 16:29:00,165.695,165.715,165.69,165.7,1998500012.0
2007-06-28 16:30:00,165.7,165.7,165.68,165.68,568900000.0
2007-06-28 16:31:00,165.68,165.69,165.68,165.69,532700002.0
2007-06-28 16:32:00,165.66,165.66,165.64,165.64,1491899995.0
2007-06-28 16:33:00,165.65,165.66,165.61,165.63,1491899995.0
2007-06-28 16:34:00,165.63,165.64,165.62,165.62,1993499982.0
2007-06-28 16:35:00,165.62,165.63,165.62,165.63,732499994.0
2007-06-28 16:36:00,165.63,165.64,165.615,165.63,1769899995.0
2007-06-28 16:37:00,165.63,165.66,165.63,165.63,1466099998.0
2007-06-28 16:38:00,165.61,165.62,165.59,165.6,1547300014.0
2007-06-28 16:39:00,165.59,165.6,165.57,165.59,1547300014.0
2007-06-28 16:40:00,165.6,165.61,165.6,165.61,1547300014.0
2007-06-28 16:41:00,165.62,165.63,165.61,165.63,1547300014.0
2007-06-28 16:42:00,165.62,165.62,165.61,165.62,777600003.0
2007-06-28 16:44:00,165.63,165.64,165.63,165.63,777600003.0
2007-06-28 16:45:00,165.63,165.64,165.62,165.64,1839500001.0
2007-06-28 16:46:00,165.63,165.63,165.62,165.63,1839500001.0
2007-06-28 16:47:00,165.64,165.64,165.63,165.63,1839500001.0
2007-06-28 16:48:00,165.63,165.64,165.63,165.64,2036799995.0
2007-06-28 16:49:00,165.63,165.65,165.62,165.64,1968600034.0
2007-06-28 16:50:00,165.65,165.65,165.64,165.64,1968600034.0
2007-06-28 16:51:00,165.65,165.65,165.65,165.65,1968600034.0
2007-06-28 16:52:00,165.63,165.64,165.625,165.63,1968600034.0
2007-06-28 16:53:00,165.63,165.63,165.62,165.62,1875499993.0
2007-06-28 16:54:00,165.61,165.61,165.56,165.58,1876599999.0
2007-06-28 16:55:00,165.59,165.61,165.59,165.59,1876599999.0
2007-06-28 16:56:00,165.6,165.63,165.6,165.62,1876599999.0
2007-06-28 16:57:00,165.62,165.62,165.61,165.61,1076200000.0
2007-06-28 16:58:00,165.61,165.62,165.6,165.6,1473100006.0
2007-06-28 16:59:00,165.6,165.62,165.56,165.58,1736700003.0
2007-06-28 17:00:00,165.58,165.6,165.56,165.6,1458399999.0
2007-06-28 17:01:00,165.6,165.6,165.57,165.59,909700005.0
2007-06-28 17:02:00,165.58,165.59,165.58,165.59,71300000.0
2007-06-28 17:03:00,165.59,165.6,165.59,165.59,90000000.0
2007-06-28 17:04:00,165.59,165.6,165.58,165.59,459200001.0
2007-06-28 17:05:00,165.59,165.6,165.585,165.6,875200004.0
2007-06-28 17:06:00,165.6,165.61,165.59,165.6,1313999992.0
2007-06-28 17:07:00,165.6,165.6,165.59,165.59,540400001.0
2007-06-28 17:08:00,165.59,165.6,165.59,165.59,719899997.0
2007-06-28 17:09:00,165.59,165.6,165.58,165.6,752199989.0
2007-06-28 17:10:00,165.6,165.6,165.565,165.575,1338900008.0
2007-06-28 17:11:00,165.58,165.59,165.555,165.56,1487900009.0
2007-06-28 17:12:00,165.56,165.57,165.55,165.57,783099996.0
2007-06-28 17:13:00,165.585,165.59,165.575,165.58,783099996.0
2007-06-28 17:14:00,165.58,165.58,165.56,165.56,882900004.0
2007-06-28 17:15:00,165.57,165.57,165.56,165.56,882900004.0
2007-06-28 17:16:00,165.56,165.58,165.56,165.57,1188900014.0
2007-06-28 17:17:00,165.57,165.57,165.56,165.56,279999999.0
2007-06-28 17:18:00,165.56,165.57,165.56,165.57,279999999.0
2007-06-28 17:19:00,165.57,165.58,165.54,165.56,1869700001.0
2007-06-28 17:20:00,165.55,165.57,165.55,165.56,1220300013.0
2007-06-28 17:21:00,165.57,165.58,165.57,165.58,340899999.0
2007-06-28 17:22:00,165.58,165.6,165.58,165.59,714500001.0
2007-06-28 17:23:00,165.59,165.59,165.59,165.59,45600000.0
2007-06-28 17:24:00,165.59,165.59,165.57,165.58,494000001.0
2007-06-28 17:25:00,165.58,165.59,165.57,165.59,840999978.0
2007-06-28 17:26:00,165.59,165.61,165.58,165.6,1145200002.0
2007-06-28 17:27:00,165.6,165.6,165.57,165.59,1273199997.0
2007-06-28 17:28:00,165.59,165.6,165.58,165.6,1274299996.0
2007-06-28 17:29:00,165.6,165.6,165.6,165.6,420800000.0
2007-06-28 17:30:00,165.6,165.6,165.595,165.595,137900000.0
2007-06-28 17:31:00,165.6,165.6,165.58,165.6,525200001.0
2007-06-28 17:32:00,165.6,165.61,165.6,165.6,830499999.0
2007-06-28 17:33:00,165.6,165.62,165.6,165.61,1086300000.0
2007-06-28 17:34:00,165.61,165.61,165.58,165.58,1596399990.0
2007-06-28 17:35:00,165.58,165.58,165.57,165.58,766199986.0
2007-06-28 17:36:00,165.57,165.57,165.53,165.55,766199986.0
2007-06-28 17:37:00,165.555,165.56,165.545,165.55,766199986.0
2007-06-28 17:38:00,165.53,165.54,165.52,165.54,1683499990.0
2007-06-28 17:39:00,165.55,165.56,165.55,165.55,1683499990.0
2007-06-28 17:40:00,165.56,165.58,165.55,165.56,1683499990.0
2007-06-28 17:41:00,165.56,165.57,165.555,165.555,1683499990.0
2007-06-28 17:42:00,165.56,165.56,165.53,165.55,590500004.0
2007-06-28 17:43:00,165.55,165.55,165.55,165.55,590500004.0
2007-06-28 17:44:00,165.55,165.55,165.5,165.51,1933799999.0
2007-06-28 17:45:00,165.51,165.54,165.5,165.53,1241000017.0
2007-06-28 17:46:00,165.54,165.57,165.54,165.56,1241000017.0
2007-06-28 17:47:00,165.55,165.55,165.52,165.53,1241000017.0
2007-06-28 17:48:00,165.545,165.59,165.545,165.59,1241000017.0
2007-06-28 17:49:00,165.59,165.59,165.55,165.57,757599997.0
2007-06-28 17:50:00,165.58,165.58,165.575,165.58,757599997.0
2007-06-28 17:51:00,165.58,165.62,165.57,165.57,734799998.0
2007-06-28 17:52:00,165.58,165.58,165.57,165.57,734799998.0
2007-06-28 17:53:00,165.56,165.57,165.56,165.57,734799998.0
2007-06-28 17:54:00,165.55,165.6,165.55,165.59,746299989.0
2007-06-28 17:55:00,165.595,165.625,165.595,165.62,746299989.0
2007-06-28 17:56:00,165.62,165.63,165.585,165.585,1792299996.0
2007-06-28 17:57:00,165.59,165.6,165.59,165.59,1752800001.0
2007-06-28 17:58:00,165.6,165.65,165.6,165.64,1752800001.0
2007-06-28 17:59:00,165.63,165.63,165.6,165.61,376800004.0
2007-06-28 18:00:00,165.62,165.62,165.6,165.6,376800004.0
2007-06-28 18:01:00,165.61,165.62,165.61,165.62,376800004.0
2007-06-28 18:02:00,165.62,165.63,165.615,165.63,825599997.0
2007-06-28 18:03:00,165.62,165.63,165.62,165.62,220000001.0
2007-06-28 18:04:00,165.62,165.62,165.62,165.62,255400005.0
2007-06-28 18:05:00,165.62,165.63,165.61,165.61,819199995.0
2007-06-28 18:06:00,165.61,165.62,165.61,165.61,740799989.0
2007-06-28 18:07:00,165.61,165.62,165.61,165.61,571100005.0
2007-06-28 18:08:00,165.61,165.62,165.605,165.62,766400004.0
2007-06-28 18:09:00,165.62,165.63,165.61,165.63,1002007153.0
2007-06-28 18:10:00,165.63,165.63,165.62,165.63,501399998.0
2007-06-28 18:11:00,165.63,165.63,165.6,165.62,657400002.0
2007-06-28 18:12:00,165.62,165.62,165.62,165.62,973199996.0
2007-06-28 18:13:00,165.62,165.62,165.62,165.62,70400000.0
2007-06-28 18:15:00,165.62,165.63,165.62,165.63,909200000.0
2007-06-28 18:16:00,165.63,165.63,165.6,165.61,2050099988.0
2007-06-28 18:17:00,165.61,165.62,165.61,165.61,134000000.0
2007-06-28 18:18:00,165.61,165.63,165.61,165.62,1341699992.0
2007-06-28 18:19:00,165.62,165.64,165.61,165.615,2136500003.0
2007-06-28 18:20:00,165.61,165.62,165.61,165.615,983399985.0
2007-06-28 18:21:00,165.62,165.62,165.605,165.615,936700004.0
2007-06-28 18:22:00,165.62,165.62,165.595,165.6,916799992.0
2007-06-28 18:23:00,165.61,165.61,165.6,165.605,500700012.0
2007-06-28 18:24:00,165.61,165.61,165.6,165.61,1083100006.0
2007-06-28 18:25:00,165.605,165.62,165.605,165.62,328000005.0
2007-06-28 18:26:00,165.62,165.64,165.61,165.64,1507299985.0
2007-06-28 18:27:00,165.64,165.64,165.63,165.63,358899995.0
2007-06-28 18:28:00,165.63,165.65,165.62,165.64,1125700016.0
2007-06-28 18:29:00,165.65,165.65,165.63,165.64,1125700016.0
2007-06-28 18:30:00,165.64,165.64,165.63,165.63,1283399992.0
2007-06-28 18:31:00,165.64,165.7,165.62,165.69,1589100009.0
2007-06-28 18:32:00,165.7,165.71,165.64,165.65,1589100009.0
2007-06-28 18:33:00,165.66,165.66,165.64,165.64,1589100009.0
2007-06-28 18:34:00,165.65,165.65,165.58,165.59,1589100009.0
2007-06-28 18:35:00,165.6,165.62,165.59,165.62,1589100009.0
2007-06-28 18:36:00,165.62,165.63,165.6,165.61,1589100009.0
2007-06-28 18:37:00,165.61,165.64,165.6,165.64,1807999994.0
2007-06-28 18:38:00,165.64,165.64,165.63,165.64,1365199997.0
2007-06-28 18:39:00,165.64,165.65,165.63,165.64,809999996.0
2007-06-28 18:40:00,165.64,165.65,165.625,165.635,1608699995.0
2007-06-28 18:41:00,165.64,165.64,165.625,165.63,890500008.0
2007-06-28 18:42:00,165.63,165.65,165.63,165.65,656300008.0
2007-06-28 18:43:00,165.64,165.67,165.64,165.645,1279099991.0
2007-06-28 18:44:00,165.645,165.645,165.64,165.64,405399999.0
2007-06-28 18:45:00,165.64,165.66,165.64,165.66,481500002.0
2007-06-28 18:46:00,165.66,165.66,165.66,165.66,29600000.0
2007-06-28 18:47:00,165.67,165.67,165.67,165.67,50800000.0
2007-06-28 18:48:00,165.67,165.67,165.66,165.66,638200001.0
2007-06-28 18:49:00,165.66,165.68,165.66,165.665,1325699993.0
2007-06-28 18:50:00,165.66,165.66,165.62,165.63,1288000007.0
2007-06-28 18:51:00,165.625,165.65,165.625,165.65,1368699979.0
2007-06-28 18:52:00,165.65,165.66,165.64,165.65,881799991.0
2007-06-28 18:53:00,165.64,165.66,165.64,165.65,2006200000.0
2007-06-28 18:54:00,165.65,165.65,165.63,165.64,652400004.0
2007-06-28 18:55:00,165.64,165.66,165.63,165.66,550399995.0
2007-06-28 18:56:00,165.65,165.65,165.63,165.63,944000008.0
2007-06-28 18:57:00,165.63,165.65,165.625,165.63,1244900004.0
2007-06-28 18:58:00,165.63,165.64,165.63,165.63,695999998.0
2007-06-28 18:59:00,165.63,165.63,165.62,165.63,1283499999.0
2007-06-28 19:00:00,165.63,165.65,165.625,165.64,1283499999.0
2007-06-28 19:01:00,165.64,165.65,165.63,165.63,814099994.0
2007-06-28 19:02:00,165.63,165.63,165.61,165.62,1655799994.0
2007-06-28 19:03:00,165.61,165.62,165.6,165.6,2016200004.0
2007-06-28 19:04:00,165.6,165.61,165.595,165.61,1149099987.0
2007-06-28 19:05:00,165.61,165.61,165.6,165.6,618299998.0
2007-06-28 19:06:00,165.6,165.6,165.56,165.575,1971900008.0
2007-06-28 19:07:00,165.575,165.59,165.57,165.575,732799994.0
2007-06-28 19:08:00,165.58,165.59,165.58,165.585,888100001.0
2007-06-28 19:09:00,165.585,165.61,165.585,165.6,495400005.0
2007-06-28 19:10:00,165.6,165.61,165.6,165.61,139999998.0
2007-06-28 19:11:00,165.61,165.64,165.61,165.625,1211299998.0
2007-06-28 19:12:00,165.63,165.63,165.625,165.63,208100001.0
2007-06-28 19:13:00,165.63,165.63,165.63,165.63,157000002.0
2007-06-28 19:14:00,165.63,165.63,165.615,165.62,1156200008.0
2007-06-28 19:15:00,165.62,165.63,165.62,165.63,329700000.0
2007-06-28 19:16:00,165.63,165.63,165.62,165.63,76300000.0
2007-06-28 19:17:00,165.63,165.63,165.61,165.63,1079938288.0
2007-06-28 19:18:00,165.63,165.63,165.605,165.61,689899999.0
2007-06-28 19:19:00,165.605,165.61,165.6,165.605,503900004.0
2007-06-28 19:20:00,165.605,165.62,165.595,165.6,1349569154.0
2007-06-28 19:21:00,165.595,165.61,165.585,165.61,817499995.0
2007-06-28 19:22:00,165.61,165.61,165.59,165.59,797199987.0
2007-06-28 19:23:00,165.6,165.62,165.59,165.61,1467991073.0
2007-06-28 19:24:00,165.61,165.62,165.6,165.605,1117900002.0
2007-06-28 19:25:00,165.61,165.61,165.59,165.595,1235799991.0
2007-06-28 19:26:00,165.595,165.6,165.59,165.6,1062999997.0
2007-06-28 19:27:00,165.59,165.59,165.57,165.58,223000001.0
2007-06-28 19:28:00,165.57,165.57,165.53,165.54,223000001.0
2007-06-28 19:29:00,165.55,165.56,165.54,165.55,223000001.0
2007-06-28 19:30:00,165.54,165.55,165.54,165.54,223000001.0
2007-06-28 19:31:00,165.54,165.55,165.54,165.55,527400002.0
2007-06-28 19:32:00,165.55,165.55,165.53,165.54,1083800013.0
2007-06-28 19:33:00,165.54,165.56,165.54,165.55,578900002.0
2007-06-28 19:34:00,165.55,165.57,165.55,165.56,846200003.0
2007-06-28 19:35:00,165.56,165.59,165.56,165.56,1944099996.0
2007-06-28 19:36:00,165.56,165.59,165.56,165.59,1200899994.0
2007-06-28 19:37:00,165.57,165.59,165.565,165.58,1200899994.0
2007-06-28 19:38:00,165.58,165.58,165.555,165.56,883100003.0
2007-06-28 19:39:00,165.56,165.57,165.55,165.57,1200100004.0
2007-06-28 19:40:00,165.57,165.57,165.545,165.55,606199992.0
2007-06-28 19:41:00,165.56,165.56,165.535,165.56,606999995.0
2007-06-28 19:42:00,165.56,165.59,165.56,165.59,524699995.0
2007-06-28 19:43:00,165.58,165.62,165.58,165.61,1380599990.0
2007-06-28 19:44:00,165.62,165.62,165.59,165.6,674000002.0
2007-06-28 19:45:00,165.59,165.6,165.59,165.6,119200000.0
2007-06-28 19:46:00,165.6,165.6,165.58,165.59,396200002.0
2007-06-28 19:47:00,165.59,165.59,165.58,165.59,141499999.0
2007-06-28 19:48:00,165.59,165.59,165.58,165.59,238399992.0
2007-06-28 19:49:00,165.59,165.59,165.575,165.58,596499986.0
2007-06-28 19:50:00,165.58,165.58,165.58,165.58,213600000.0
2007-06-28 19:51:00,165.58,165.6,165.58,165.6,369599998.0
2007-06-28 19:52:00,165.6,165.62,165.595,165.61,1306699999.0
2007-06-28 19:53:00,165.61,165.61,165.6,165.6,287900002.0
2007-06-28 19:54:00,165.61,165.61,165.595,165.61,964699999.0
2007-06-28 19:55:00,165.59,165.61,165.59,165.6,1800399998.0
2007-06-28 19:56:00,165.61,165.61,165.6,165.61,1800399998.0
2007-06-28 19:57:00,165.62,165.63,165.6,165.6,1800399998.0
2007-06-28 19:58:00,165.63,165.67,165.63,165.655,1800399998.0
2007-06-28 19:59:00,165.66,165.67,165.63,165.63,1128899997.0
2007-06-28 20:00:00,165.63,165.63,165.61,165.615,1128899997.0
2007-06-28 20:01:00,165.62,165.63,165.615,165.615,1390700000.0
2007-06-28 20:02:00,165.615,165.65,165.595,165.63,1785399992.0
2007-06-28 20:03:00,165.63,165.63,165.62,165.625,625599998.0
2007-06-28 20:04:00,165.625,165.65,165.625,165.65,1575000003.0
2007-06-28 20:05:00,165.64,165.64,165.6,165.62,1600599987.0
2007-06-28 20:06:00,165.645,165.66,165.63,165.66,1600599987.0
2007-06-28 20:07:00,165.66,165.67,165.66,165.67,999000003.0
2007-06-28 20:08:00,165.66,165.66,165.64,165.64,999000003.0
2007-06-28 20:09:00,165.64,165.64,165.63,165.63,790800000.0
2007-06-28 20:10:00,165.63,165.64,165.63,165.63,1516399995.0
2007-06-28 20:11:00,165.63,165.66,165.625,165.64,1313300003.0
2007-06-28 20:12:00,165.63,165.65,165.63,165.64,1389000006.0
2007-06-28 20:13:00,165.64,165.65,165.63,165.63,705600000.0
2007-06-28 20:14:00,165.63,165.66,165.6,165.6,673400001.0
2007-06-28 20:15:00,165.67,165.69,165.57,165.6,1881100002.0
2007-06-28 20:16:00,165.61,165.72,165.57,165.57,1881100002.0
2007-06-28 20:17:00,165.59,165.68,165.59,165.68,1881100002.0
2007-06-28 20:18:00,165.67,165.74,165.65,165.74,1881100002.0
2007-06-28 20:19:00,165.73,165.74,165.65,165.66,1881100002.0
2007-06-28 20:20:00,165.67,165.72,165.64,165.64,1881100002.0
2007-06-28 20:21:00,165.66,165.72,165.65,165.72,1881100002.0
2007-06-28 20:22:00,165.71,165.76,165.69,165.69,1881100002.0
2007-06-28 20:23:00,165.7,165.72,165.66,165.67,1881100002.0
2007-06-28 20:24:00,165.66,165.72,165.66,165.72,1881100002.0
2007-06-28 20:25:00,165.71,165.72,165.67,165.7,1842733317.0
2007-06-28 20:26:00,165.68,165.71,165.66,165.69,1842733317.0
2007-06-28 20:27:00,165.7,165.7,165.63,165.65,1842733317.0
2007-06-28 20:28:00,165.66,165.67,165.62,165.64,1842733317.0
2007-06-28 20:29:00,165.63,165.66,165.62,165.65,1842733317.0
2007-06-28 20:30:00,165.64,165.65,165.62,165.62,1842733317.0
2007-06-28 20:31:00,165.63,165.63,165.58,165.58,1842733317.0
2007-06-28 20:32:00,165.57,165.57,165.55,165.56,1842733317.0
2007-06-28 20:33:00,165.57,165.58,165.55,165.57,1842733317.0
2007-06-28 20:34:00,165.58,165.58,165.5,165.5,1842733317.0
2007-06-28 20:35:00,165.51,165.53,165.48,165.49,1842733317.0
2007-06-28 20:36:00,165.48,165.53,165.48,165.51,1842733317.0
2007-06-28 20:37:00,165.5,165.51,165.41,165.45,1842733317.0
2007-06-28 20:38:00,165.49,165.49,165.47,165.49,1842733317.0
2007-06-28 20:39:00,165.47,165.48,165.45,165.45,1835600003.0
2007-06-28 20:40:00,165.44,165.5,165.43,165.5,1835600003.0
2007-06-28 20:41:00,165.47,165.51,165.47,165.51,1715999971.0
2007-06-28 20:42:00,165.5,165.53,165.49,165.52,1715999971.0
2007-06-28 20:43:00,165.51,165.57,165.51,165.56,1715999971.0
2007-06-28 20:44:00,165.55,165.58,165.54,165.56,1715999971.0
2007-06-28 20:45:00,165.55,165.63,165.55,165.6,1715999971.0
2007-06-28 20:46:00,165.61,165.62,165.56,165.57,1715999971.0
2007-06-28 20:47:00,165.56,165.58,165.55,165.56,1715999971.0
2007-06-28 20:48:00,165.55,165.56,165.52,165.53,1715999971.0
2007-06-28 20:49:00,165.53,165.54,165.5,165.51,1715999971.0
2007-06-28 20:50:00,165.51,165.51,165.5,165.5,2110200008.0
2007-06-28 20:51:00,165.49,165.54,165.48,165.54,2110200008.0
2007-06-28 20:52:00,165.53,165.53,165.5,165.5,2110200008.0
2007-06-28 20:53:00,165.5,165.53,165.49,165.505,1924299987.0
2007-06-28 20:54:00,165.51,165.53,165.5,165.52,1573500017.0
2007-06-28 20:55:00,165.51,165.52,165.49,165.51,1573500017.0
2007-06-28 20:56:00,165.53,165.55,165.525,165.53,1573500017.0
2007-06-28 20:57:00,165.52,165.53,165.48,165.48,1824200021.0
2007-06-28 20:58:00,165.48,165.49,165.48,165.48,1824200021.0
2007-06-28 20:59:00,165.48,165.49,165.47,165.48,1474199997.0
2007-06-28 21:00:00,165.48,165.48,165.46,165.46,1956499988.0
2007-06-28 21:01:00,165.47,165.48,165.46,165.46,1956499988.0
2007-06-28 21:02:00,165.45,165.46,165.425,165.425,1956499988.0
2007-06-28 21:03:00,165.425,165.45,165.42,165.44,2056499997.0
2007-06-28 21:04:00,165.43,165.47,165.425,165.43,1881299984.0
2007-06-28 21:05:00,165.45,165.45,165.37,165.4,1591899997.0
2007-06-28 21:06:00,165.42,165.425,165.405,165.42,1591899997.0
2007-06-28 21:07:00,165.43,165.47,165.42,165.46,1485500001.0
2007-06-28 21:08:00,165.45,165.47,165.45,165.47,951799999.0
2007-06-28 21:09:00,165.46,165.47,165.44,165.47,1331599998.0
2007-06-28 21:10:00,165.495,165.5,165.48,165.49,1331599998.0
2007-06-28 21:11:00,165.49,165.53,165.49,165.53,1698900000.0
2007-06-28 21:12:00,165.52,165.52,165.47,165.47,1327400004.0
2007-06-28 21:13:00,165.49,165.49,165.46,165.48,1327400004.0
2007-06-28 21:14:00,165.48,165.49,165.47,165.48,933000006.0
2007-06-28 21:15:00,165.48,165.5,165.47,165.48,1184299993.0
2007-06-28 21:16:00,165.48,165.49,165.47,165.49,908000005.0
2007-06-28 21:17:00,165.48,165.48,165.46,165.46,908000005.0
2007-06-28 21:18:00,165.45,165.45,165.41,165.44,908000005.0
2007-06-28 21:19:00,165.44,165.45,165.43,165.44,908000005.0
2007-06-28 21:20:00,165.44,165.45,165.435,165.45,1855099993.0
2007-06-28 21:21:00,165.44,165.45,165.42,165.42,1581499998.0
2007-06-28 21:22:00,165.42,165.43,165.42,165.43,1336300002.0
2007-06-28 21:23:00,165.43,165.47,165.43,165.47,1678800006.0
2007-06-28 21:24:00,165.47,165.5,165.46,165.46,1525800002.0
2007-06-28 21:25:00,165.47,165.48,165.46,165.46,1525800002.0
2007-06-28 21:26:00,165.46,165.47,165.45,165.45,1190800011.0
2007-06-28 21:27:00,165.45,165.47,165.45,165.47,1106399969.0
2007-06-28 21:28:00,165.46,165.47,165.45,165.47,1608399989.0
2007-06-28 21:29:00,165.46,165.49,165.46,165.48,1608399989.0
2007-06-28 21:30:00,165.49,165.54,165.485,165.51,1608399989.0
2007-06-28 21:31:00,165.52,165.53,165.51,165.53,1728900006.0
2007-06-28 21:32:00,165.52,165.61,165.52,165.6,1728900006.0
2007-06-28 21:33:00,165.615,165.64,165.6,165.63,1728900006.0
2007-06-28 21:34:00,165.63,165.63,165.6,165.6,1392999991.0
2007-06-28 21:35:00,165.6,165.61,165.59,165.59,1126399998.0
2007-06-28 21:36:00,165.595,165.6,165.58,165.58,828999991.0
2007-06-28 21:37:00,165.58,165.58,165.55,165.565,896300004.0
2007-06-28 21:38:00,165.58,165.61,165.58,165.6,1550799979.0
2007-06-28 21:39:00,165.61,165.61,165.58,165.58,1550799979.0
2007-06-28 21:40:00,165.58,165.58,165.54,165.55,2126299974.0
2007-06-28 21:41:00,165.55,165.55,165.5,165.53,780400006.0
2007-06-28 21:42:00,165.53,165.54,165.52,165.54,780400006.0
2007-06-28 21:43:00,165.54,165.57,165.53,165.54,1474300001.0
2007-06-28 21:44:00,165.53,165.53,165.5,165.52,1917700003.0
2007-06-28 21:45:00,165.53,165.54,165.52,165.53,1917700003.0
2007-06-28 21:46:00,165.525,165.57,165.525,165.57,1062899998.0
2007-06-28 21:47:00,165.57,165.57,165.52,165.53,1851599986.0
2007-06-28 21:48:00,165.53,165.55,165.53,165.54,1394800029.0
2007-06-28 21:49:00,165.54,165.54,165.51,165.53,1079400009.0
2007-06-28 21:50:00,165.53,165.54,165.51,165.53,877399997.0
2007-06-28 21:51:00,165.51,165.53,165.51,165.525,1297600009.0
2007-06-28 21:52:00,165.525,165.55,165.52,165.53,1435299994.0
2007-06-28 21:53:00,165.53,165.54,165.52,165.52,1272399992.0
2007-06-28 21:54:00,165.53,165.53,165.52,165.52,624999994.0
2007-06-28 21:55:00,165.52,165.54,165.52,165.53,907299989.0
2007-06-28 21:56:00,165.54,165.57,165.54,165.56,907299989.0
2007-06-28 21:57:00,165.56,165.575,165.55,165.56,1270599989.0
2007-06-28 21:58:00,165.56,165.56,165.55,165.56,500300007.0
2007-06-28 21:59:00,165.56,165.56,165.53,165.53,1065199998.0
2007-06-28 22:00:00,165.53,165.53,165.515,165.52,1287599996.0
2007-06-28 22:01:00,165.53,165.53,165.52,165.52,332000003.0
2007-06-28 22:02:00,165.52,165.54,165.52,165.53,310399992.0
2007-06-28 22:03:00,165.54,165.54,165.53,165.54,22000001.0
2007-06-28 22:04:00,165.54,165.55,165.54,165.55,45400000.0
2007-06-28 22:05:00,165.55,165.55,165.52,165.54,1523000002.0
2007-06-28 22:06:00,165.54,165.57,165.53,165.57,772799997.0
2007-06-28 22:07:00,165.57,165.57,165.52,165.53,2127899996.0
2007-06-28 22:08:00,165.53,165.53,165.52,165.52,1985799999.0
2007-06-28 22:09:00,165.51,165.51,165.47,165.49,948699982.0
2007-06-28 22:10:00,165.49,165.5,165.48,165.5,948699982.0
2007-06-28 22:11:00,165.495,165.5,165.49,165.5,569799985.0
2007-06-28 22:12:00,165.5,165.5,165.48,165.48,888000005.0
2007-06-28 22:13:00,165.49,165.5,165.48,165.5,681800000.0
2007-06-28 22:14:00,165.48,165.48,165.47,165.48,733999979.0
2007-06-28 22:15:00,165.49,165.5,165.48,165.49,733999979.0
2007-06-28 22:16:00,165.49,165.49,165.465,165.48,1031699969.0
2007-06-28 22:17:00,165.48,165.48,165.46,165.465,1075399998.0
2007-06-28 22:18:00,165.47,165.48,165.45,165.47,633500003.0
2007-06-28 22:19:00,165.47,165.47,165.47,165.47,669600000.0
2007-06-28 22:20:00,165.47,165.47,165.47,165.47,260799989.0
2007-06-28 22:21:00,165.47,165.48,165.47,165.48,218399992.0
2007-06-28 22:22:00,165.48,165.48,165.47,165.47,541899993.0
2007-06-28 22:23:00,165.47,165.49,165.47,165.49,549899995.0
2007-06-28 22:24:00,165.49,165.49,165.46,165.47,708799998.0
2007-06-28 22:25:00,165.47,165.47,165.465,165.47,930100015.0
2007-06-28 22:26:00,165.47,165.48,165.465,165.47,1368400024.0
2007-06-28 22:27:00,165.48,165.48,165.48,165.48,69200000.0
2007-06-28 22:28:00,165.48,165.49,165.48,165.49,460799994.0
2007-06-28 22:29:00,165.5,165.51,165.49,165.51,1853600007.0
2007-06-28 22:30:00,165.51,165.51,165.49,165.5,1008599997.0
2007-06-28 22:31:00,165.51,165.54,165.495,165.54,1453199986.0
2007-06-28 22:32:00,165.54,165.57,165.54,165.57,1246400001.0
2007-06-28 22:33:00,165.565,165.57,165.55,165.57,1463999988.0
2007-06-28 22:34:00,165.565,165.57,165.55,165.57,1313500009.0
2007-06-28 22:35:00,165.56,165.57,165.555,165.565,1014100020.0
2007-06-28 22:36:00,165.565,165.58,165.565,165.57,567199995.0
2007-06-28 22:37:00,165.57,165.57,165.55,165.55,1463199997.0
2007-06-28 22:38:00,165.55,165.56,165.545,165.55,1930599989.0
2007-06-28 22:39:00,165.55,165.56,165.545,165.55,1160699997.0
2007-06-28 22:40:00,165.55,165.58,165.55,165.57,772200002.0
2007-06-28 22:41:00,165.57,165.59,165.57,165.58,1144999997.0
2007-06-28 22:42:00,165.58,165.58,165.54,165.55,1803400005.0
2007-06-28 22:43:00,165.54,165.57,165.54,165.56,874599994.0
2007-06-28 22:44:00,165.57,165.57,165.56,165.565,543400003.0
2007-06-28 22:45:00,165.57,165.57,165.54,165.56,1298599998.0
2007-06-28 22:46:00,165.56,165.57,165.55,165.55,644699996.0
2007-06-28 22:47:00,165.55,165.57,165.55,165.55,1461499994.0
2007-06-28 22:48:00,165.55,165.56,165.54,165.55,1250400020.0
2007-06-28 22:49:00,165.54,165.57,165.54,165.55,1334500001.0
2007-06-28 22:50:00,165.55,165.55,165.54,165.54,1243699996.0
2007-06-28 22:51:00,165.54,165.56,165.54,165.56,708799996.0
2007-06-28 22:52:00,165.56,165.59,165.56,165.57,1385299986.0
2007-06-28 22:53:00,165.55,165.59,165.55,165.58,1621500015.0
2007-06-28 22:54:00,165.58,165.61,165.57,165.59,1621500015.0
2007-06-28 22:55:00,165.6,165.6,165.57,165.57,139500000.0
2007-06-28 22:56:00,165.59,165.62,165.59,165.62,943300002.0
2007-06-28 22:57:00,165.62,165.65,165.615,165.63,1193900007.0
2007-06-28 22:58:00,165.62,165.67,165.62,165.64,958300000.0
2007-06-28 22:59:00,165.64,165.66,165.64,165.65,577000001.0
2007-06-28 23:00:00,165.65,165.67,165.6,165.63,559000001.0
2007-06-28 23:01:00,165.63,165.65,165.57,165.62,610200001.0
2007-06-28 23:02:00,165.63,165.64,165.53,165.62,307699995.0
2007-06-28 23:03:00,165.63,165.64,165.63,165.64,125300000.0
2007-06-28 23:04:00,165.64,165.64,165.63,165.64,228400000.0
2007-06-28 23:05:00,165.64,165.66,165.64,165.64,90100000.0
2007-06-28 23:06:00,165.64,165.66,165.63,165.63,556100000.0
2007-06-28 23:07:00,165.63,165.63,165.59,165.61,490000001.0
2007-06-28 23:08:00,165.61,165.63,165.6,165.61,427300001.0
2007-06-28 23:09:00,165.61,165.62,165.59,165.61,574499999.0
2007-06-28 23:10:00,165.6,165.61,165.59,165.59,423499998.0
2007-06-28 23:11:00,165.6,165.63,165.59,165.61,723899985.0
2007-06-28 23:12:00,165.62,165.62,165.61,165.61,215699997.0
2007-06-28 23:13:00,165.61,165.62,165.6,165.61,419600001.0
2007-06-28 23:14:00,165.62,165.62,165.61,165.62,420000002.0
2007-06-28 23:15:00,165.62,165.62,165.62,165.62,10400000.0
2007-06-28 23:16:00,165.62,165.62,165.61,165.61,66400002.0
2007-06-28 23:17:00,165.61,165.61,165.61,165.61,104000002.0
2007-06-28 23:18:00,165.61,165.62,165.6,165.6,671900021.0
2007-06-28 23:19:00,165.61,165.61,165.6,165.6,552600011.0
2007-06-28 23:20:00,165.6,165.6,165.57,165.57,571199999.0
2007-06-28 23:21:00,165.57,165.57,165.56,165.57,54400000.0
2007-06-28 23:22:00,165.57,165.58,165.56,165.57,1016999999.0
2007-06-28 23:23:00,165.57,165.58,165.57,165.58,140399999.0
2007-06-28 23:25:00,165.57,165.57,165.56,165.57,140399999.0
2007-06-28 23:26:00,165.57,165.57,165.57,165.57,12000000.0
2007-06-28 23:27:00,165.57,165.58,165.57,165.57,178099997.0
2007-06-28 23:28:00,165.57,165.57,165.565,165.57,460899993.0
2007-06-28 23:29:00,165.57,165.57,165.54,165.54,259799999.0
2007-06-28 23:30:00,165.54,165.55,165.54,165.54,408799999.0
2007-06-28 23:31:00,165.55,165.57,165.54,165.55,637800001.0
2007-06-28 23:32:00,165.55,165.56,165.53,165.54,664900012.0
2007-06-28 23:33:00,165.54,165.56,165.53,165.53,742599998.0
2007-06-28 23:34:00,165.535,165.55,165.53,165.55,326200002.0
2007-06-28 23:35:00,165.55,165.56,165.55,165.55,322400000.0
2007-06-28 23:36:00,165.55,165.56,165.545,165.56,397600000.0
2007-06-28 23:37:00,165.56,165.58,165.56,165.56,384599996.0
2007-06-28 23:38:00,165.58,165.59,165.57,165.58,1080900001.0
2007-06-28 23:39:00,165.58,165.59,165.58,165.59,512000000.0
2007-06-28 23:40:00,165.59,165.59,165.57,165.59,606799990.0
2007-06-28 23:41:00,165.59,165.59,165.58,165.59,311300000.0
2007-06-28 23:42:00,165.59,165.59,165.58,165.58,210400000.0
2007-06-28 23:43:00,165.58,165.59,165.58,165.59,135200000.0
2007-06-28 23:44:00,165.59,165.59,165.57,165.57,324000000.0
2007-06-28 23:45:00,165.57,165.61,165.57,165.6,444600000.0
2007-06-28 23:46:00,165.605,165.61,165.605,165.61,12000000.0
2007-06-28 23:47:00,165.61,165.61,165.61,165.61,4000000.0
2007-06-28 23:48:00,165.62,165.635,165.61,165.635,403799998.0
2007-06-28 23:49:00,165.645,165.645,165.62,165.62,123600000.0
2007-06-28 23:50:00,165.63,165.64,165.615,165.64,198800002.0
2007-06-28 23:51:00,165.65,165.65,165.63,165.65,73600001.0
2007-06-28 23:52:00,165.645,165.645,165.64,165.64,14400000.0
2007-06-28 23:53:00,165.65,165.66,165.64,165.645,86600000.0
2007-06-28 23:54:00,165.645,165.645,165.645,165.645,4000000.0
2007-06-28 23:55:00,165.64,165.65,165.63,165.63,66400000.0
2007-06-28 23:56:00,165.63,165.645,165.63,165.645,66400000.0
2007-06-28 23:57:00,165.64,165.645,165.64,165.645,59200000.0
2007-06-28 23:58:00,165.645,165.645,165.645,165.645,4000000.0
2007-06-28 23:59:00,165.645,165.645,165.645,165.645,4000000.0
2007-06-29 00:00:00,165.645,165.655,165.645,165.65,52000000.0
2007-06-29 00:02:00,165.65,165.66,165.65,165.66,41600000.0
2007-06-29 00:03:00,165.66,165.68,165.63,165.675,134400000.0
2007-06-29 00:04:00,165.675,165.69,165.67,165.69,76800000.0
2007-06-29 00:05:00,165.69,165.69,165.675,165.675,70400000.0
2007-06-29 00:06:00,165.675,165.685,165.675,165.685,44000000.0
2007-06-29 00:07:00,165.685,165.685,165.675,165.675,32000000.0
2007-06-29 00:08:00,165.665,165.67,165.66,165.665,53600000.0
2007-06-29 00:09:00,165.665,165.665,165.665,165.665,20000000.0
2007-06-29 00:10:00,165.65,165.67,165.64,165.67,48000000.0
2007-06-29 00:11:00,165.67,165.67,165.665,165.67,16000000.0
2007-06-29 00:12:00,165.67,165.68,165.67,165.68,26400000.0
2007-06-29 00:13:00,165.675,165.68,165.66,165.66,20600000.0
2007-06-29 00:14:00,165.66,165.68,165.63,165.65,107200000.0
2007-06-29 00:15:00,165.655,165.66,165.64,165.655,67300000.0
2007-06-29 00:16:00,165.655,165.655,165.655,165.655,4000000.0
2007-06-29 00:17:00,165.66,165.66,165.655,165.655,28000000.0
2007-06-29 00:18:00,165.645,165.645,165.635,165.635,32000000.0
2007-06-29 00:19:00,165.635,165.64,165.63,165.635,102400000.0
2007-06-29 00:20:00,165.635,165.635,165.63,165.635,43200000.0
2007-06-29 00:21:00,165.635,165.635,165.615,165.615,56000000.0
2007-06-29 00:22:00,165.62,165.655,165.62,165.655,48000000.0
2007-06-29 00:23:00,165.655,165.655,165.64,165.64,46400000.0
2007-06-29 00:24:00,165.635,165.635,165.625,165.63,24000000.0
2007-06-29 00:25:00,165.625,165.625,165.62,165.62,25500000.0
2007-06-29 00:26:00,165.62,165.63,165.62,165.63,106400000.0
2007-06-29 00:27:00,165.63,165.645,165.63,165.645,70400000.0
2007-06-29 00:28:00,165.64,165.64,165.64,165.64,57500001.0
2007-06-29 00:29:00,165.645,165.645,165.63,165.645,57500001.0
2007-06-29 00:30:00,165.65,165.66,165.645,165.66,85500000.0
2007-06-29 00:31:00,165.66,165.67,165.66,165.67,97600000.0
2007-06-29 00:32:00,165.67,165.69,165.66,165.69,224800000.0
2007-06-29 00:33:00,165.69,165.7,165.69,165.695,55200000.0
2007-06-29 00:34:00,165.695,165.695,165.69,165.69,15200000.0
2007-06-29 00:35:00,165.69,165.7,165.69,165.69,78400000.0
2007-06-29 00:36:00,165.69,165.69,165.69,165.69,45600000.0
2007-06-29 00:37:00,165.685,165.685,165.67,165.68,58700000.0
2007-06-29 00:38:00,165.68,165.68,165.65,165.67,105900000.0
2007-06-29 00:39:00,165.665,165.67,165.66,165.66,36000000.0
2007-06-29 00:40:00,165.66,165.67,165.64,165.67,339200004.0
2007-06-29 00:41:00,165.67,165.67,165.65,165.66,322500001.0
2007-06-29 00:42:00,165.66,165.67,165.65,165.67,217600000.0
2007-06-29 00:43:00,165.67,165.67,165.67,165.67,5400000.0
2007-06-29 00:44:00,165.67,165.67,165.62,165.63,737800000.0
2007-06-29 00:45:00,165.63,165.64,165.63,165.64,176000000.0
2007-06-29 00:46:00,165.64,165.67,165.64,165.67,380800000.0
2007-06-29 00:47:00,165.67,165.69,165.67,165.67,633400001.0
2007-06-29 00:48:00,165.68,165.68,165.65,165.66,1153600004.0
2007-06-29 00:49:00,165.65,165.67,165.65,165.66,210999999.0
2007-06-29 00:50:00,165.66,165.67,165.66,165.67,615999997.0
2007-06-29 00:51:00,165.67,165.67,165.65,165.65,182400001.0
2007-06-29 00:52:00,165.66,165.67,165.65,165.66,340000001.0
2007-06-29 00:53:00,165.66,165.67,165.66,165.67,80800000.0
2007-06-29 00:54:00,165.67,165.67,165.66,165.66,48000000.0
2007-06-29 00:55:00,165.66,165.66,165.64,165.64,129600000.0
2007-06-29 00:56:00,165.64,165.64,165.64,165.64,320000000.0
2007-06-29 00:57:00,165.64,165.64,165.63,165.63,95200000.0
2007-06-29 00:58:00,165.63,165.63,165.59,165.595,773100007.0
2007-06-29 00:59:00,165.595,165.6,165.59,165.6,168000001.0
2007-06-29 01:00:00,165.6,165.63,165.6,165.61,353299998.0
2007-06-29 01:01:00,165.61,165.64,165.61,165.63,116000000.0
2007-06-29 01:02:00,165.63,165.66,165.62,165.65,1379400007.0
2007-06-29 01:03:00,165.645,165.65,165.645,165.65,252400001.0
2007-06-29 01:04:00,165.65,165.65,165.63,165.645,358799998.0
2007-06-29 01:05:00,165.645,165.66,165.63,165.63,538299996.0
2007-06-29 01:06:00,165.64,165.65,165.63,165.63,213600000.0
2007-06-29 01:07:00,165.63,165.65,165.63,165.63,157600000.0
2007-06-29 01:08:00,165.63,165.63,165.62,165.62,268000000.0
2007-06-29 01:09:00,165.62,165.64,165.62,165.64,225700000.0
2007-06-29 01:10:00,165.635,165.64,165.625,165.63,53200000.0
2007-06-29 01:11:00,165.63,165.63,165.6,165.6,618400002.0
2007-06-29 01:12:00,165.6,165.62,165.6,165.6,594300001.0
2007-06-29 01:13:00,165.6,165.6,165.57,165.585,224100000.0
2007-06-29 01:14:00,165.59,165.6,165.59,165.6,25900000.0
2007-06-29 01:15:00,165.6,165.6,165.58,165.58,254800000.0
2007-06-29 01:16:00,165.59,165.59,165.58,165.58,138700000.0
2007-06-29 01:17:00,165.58,165.58,165.58,165.58,44000000.0
2007-06-29 01:19:00,165.58,165.58,165.58,165.58,44000000.0
2007-06-29 01:20:00,165.58,165.61,165.58,165.59,215199998.0
2007-06-29 01:21:00,165.59,165.6,165.58,165.6,120799999.0
2007-06-29 01:22:00,165.6,165.6,165.54,165.55,620600000.0
2007-06-29 01:23:00,165.56,165.57,165.53,165.55,433999999.0
2007-06-29 01:24:00,165.55,165.55,165.52,165.52,842799992.0
2007-06-29 01:25:00,165.52,165.56,165.51,165.55,1011799994.0
2007-06-29 01:26:00,165.56,165.56,165.53,165.53,825599995.0
2007-06-29 01:27:00,165.53,165.57,165.53,165.55,470899998.0
2007-06-29 01:28:00,165.55,165.55,165.53,165.53,574700000.0
2007-06-29 01:29:00,165.54,165.56,165.51,165.52,447700000.0
2007-06-29 01:30:00,165.52,165.64,165.51,165.575,1847200010.0
2007-06-29 01:31:00,165.58,165.62,165.57,165.62,1005899994.0
2007-06-29 01:32:00,165.62,165.64,165.6,165.63,477599997.0
2007-06-29 01:33:00,165.63,165.65,165.62,165.65,1502599994.0
2007-06-29 01:34:00,165.65,165.68,165.65,165.68,1256300005.0
2007-06-29 01:35:00,165.67,165.68,165.62,165.64,712299991.0
2007-06-29 01:36:00,165.625,165.635,165.61,165.635,550500002.0
2007-06-29 01:37:00,165.64,165.65,165.62,165.63,602499994.0
2007-06-29 01:38:00,165.63,165.64,165.62,165.63,895999995.0
2007-06-29 01:39:00,165.63,165.63,165.625,165.625,241500001.0
2007-06-29 01:40:00,165.62,165.63,165.62,165.63,244800005.0
2007-06-29 01:41:00,165.63,165.64,165.63,165.64,441600000.0
2007-06-29 01:42:00,165.64,165.66,165.63,165.65,1073000004.0
2007-06-29 01:43:00,165.66,165.66,165.64,165.65,982499999.0
2007-06-29 01:45:00,165.66,165.66,165.65,165.66,1111999995.0
2007-06-29 01:46:00,165.66,165.66,165.65,165.65,751499998.0
2007-06-29 01:47:00,165.66,165.67,165.65,165.67,751499998.0
2007-06-29 01:48:00,165.67,165.67,165.65,165.67,1292600002.0
2007-06-29 01:49:00,165.67,165.68,165.66,165.68,918400008.0
2007-06-29 01:50:00,165.68,165.68,165.65,165.66,822200001.0
2007-06-29 01:51:00,165.66,165.66,165.645,165.65,1009200000.0
2007-06-29 01:52:00,165.65,165.65,165.62,165.625,1164000002.0
2007-06-29 01:53:00,165.63,165.64,165.61,165.61,733999992.0
2007-06-29 01:54:00,165.62,165.63,165.59,165.59,950999990.0
2007-06-29 01:55:00,165.6,165.62,165.6,165.61,770299994.0
2007-06-29 01:56:00,165.61,165.62,165.595,165.6,980400005.0
2007-06-29 01:57:00,165.605,165.62,165.6,165.605,1226099986.0
2007-06-29 01:58:00,165.605,165.63,165.6,165.61,2000899979.0
2007-06-29 01:59:00,165.61,165.61,165.57,165.57,866799976.0
2007-06-29 02:00:00,165.565,165.57,165.56,165.57,863900003.0
2007-06-29 02:01:00,165.57,165.62,165.56,165.61,1339500007.0
2007-06-29 02:02:00,165.61,165.61,165.6,165.6,319100000.0
2007-06-29 02:03:00,165.6,165.6,165.575,165.58,928200007.0
2007-06-29 02:04:00,165.58,165.6,165.58,165.585,352599997.0
2007-06-29 02:05:00,165.585,165.6,165.58,165.58,326399997.0
2007-06-29 02:06:00,165.59,165.605,165.585,165.595,1005899995.0
2007-06-29 02:07:00,165.6,165.63,165.6,165.63,244000001.0
2007-06-29 02:08:00,165.63,165.63,165.625,165.625,124800000.0
2007-06-29 02:09:00,165.63,165.63,165.63,165.63,93600000.0
2007-06-29 02:10:00,165.63,165.655,165.63,165.655,794299986.0
2007-06-29 02:11:00,165.65,165.66,165.63,165.66,722599998.0
2007-06-29 02:12:00,165.64,165.675,165.64,165.67,1924400005.0
2007-06-29 02:13:00,165.66,165.66,165.625,165.63,1523799994.0
2007-06-29 02:14:00,165.625,165.63,165.585,165.6,1010499998.0
2007-06-29 02:15:00,165.6,165.6,165.58,165.6,857700003.0
2007-06-29 02:16:00,165.61,165.64,165.59,165.63,857700003.0
2007-06-29 02:17:00,165.63,165.635,165.615,165.615,796699998.0
2007-06-29 02:18:00,165.62,165.635,165.62,165.63,803200001.0
2007-06-29 02:19:00,165.63,165.63,165.61,165.61,424199998.0
2007-06-29 02:20:00,165.605,165.61,165.605,165.61,495199998.0
2007-06-29 02:21:00,165.605,165.62,165.605,165.61,247100001.0
2007-06-29 02:22:00,165.61,165.63,165.6,165.6,1248699993.0
2007-06-29 02:23:00,165.61,165.635,165.6,165.62,1337900016.0
2007-06-29 02:24:00,165.62,165.625,165.6,165.62,1278500010.0
2007-06-29 02:25:00,165.62,165.63,165.61,165.61,2077499975.0
2007-06-29 02:26:00,165.62,165.63,165.6,165.605,677000005.0
2007-06-29 02:27:00,165.6,165.62,165.59,165.61,489800007.0
2007-06-29 02:28:00,165.61,165.61,165.61,165.61,220799999.0
2007-06-29 02:29:00,165.61,165.62,165.6,165.605,537800006.0
2007-06-29 02:30:00,165.61,165.62,165.6,165.62,472499998.0
2007-06-29 02:31:00,165.61,165.62,165.61,165.62,608399995.0
2007-06-29 02:32:00,165.62,165.62,165.6,165.6,1906600020.0
2007-06-29 02:33:00,165.6,165.6,165.6,165.6,253600000.0
2007-06-29 02:34:00,165.6,165.61,165.6,165.6,1516300012.0
2007-06-29 02:35:00,165.6,165.62,165.6,165.6,939800010.0
2007-06-29 02:36:00,165.6,165.63,165.6,165.63,772099985.0
2007-06-29 02:37:00,165.62,165.63,165.62,165.63,1634300011.0
2007-06-29 02:38:00,165.63,165.63,165.62,165.63,1336899996.0
2007-06-29 02:39:00,165.63,165.64,165.62,165.63,975099983.0
2007-06-29 02:40:00,165.625,165.635,165.625,165.635,113400001.0
2007-06-29 02:41:00,165.64,165.65,165.63,165.63,1035899988.0
2007-06-29 02:42:00,165.63,165.66,165.625,165.63,1428900007.0
2007-06-29 02:43:00,165.66,165.66,165.63,165.63,466900002.0
2007-06-29 02:44:00,165.64,165.64,165.63,165.64,466900002.0
2007-06-29 02:45:00,165.64,165.67,165.64,165.66,1558400007.0
2007-06-29 02:46:00,165.66,165.66,165.63,165.64,1881399973.0
2007-06-29 02:47:00,165.64,165.64,165.63,165.63,692500003.0
2007-06-29 02:48:00,165.63,165.63,165.57,165.59,1784199992.0
2007-06-29 02:49:00,165.59,165.61,165.58,165.59,1339900003.0
2007-06-29 02:50:00,165.59,165.63,165.59,165.625,1860200002.0
2007-06-29 02:51:00,165.63,165.63,165.61,165.61,1114700007.0
2007-06-29 02:52:00,165.61,165.61,165.56,165.56,1553600004.0
2007-06-29 02:53:00,165.56,165.56,165.47,165.47,2006099984.0
2007-06-29 02:54:00,165.49,165.57,165.47,165.54,997999996.0
2007-06-29 02:55:00,165.53,165.59,165.53,165.58,997999996.0
2007-06-29 02:56:00,165.59,165.6,165.58,165.59,997999996.0
2007-06-29 02:57:00,165.585,165.62,165.585,165.61,997999996.0
2007-06-29 02:58:00,165.61,165.64,165.61,165.64,920199998.0
2007-06-29 02:59:00,165.635,165.64,165.61,165.61,1778700010.0
2007-06-29 03:00:00,165.61,165.61,165.6,165.6,1637099987.0
2007-06-29 03:01:00,165.6,165.61,165.58,165.6,1902500014.0
2007-06-29 03:02:00,165.58,165.61,165.575,165.6,1902500014.0
2007-06-29 03:03:00,165.6,165.62,165.6,165.61,953299985.0
2007-06-29 03:04:00,165.61,165.62,165.57,165.575,2074599983.0
2007-06-29 03:05:00,165.575,165.58,165.55,165.565,1317800002.0
2007-06-29 03:06:00,165.58,165.59,165.56,165.58,1039000005.0
2007-06-29 03:07:00,165.58,165.58,165.56,165.57,1039000005.0
2007-06-29 03:08:00,165.57,165.58,165.565,165.575,1320000000.0
2007-06-29 03:09:00,165.58,165.59,165.545,165.545,791999998.0
2007-06-29 03:10:00,165.545,165.55,165.53,165.54,1432699994.0
2007-06-29 03:11:00,165.54,165.55,165.525,165.54,1130199995.0
2007-06-29 03:12:00,165.54,165.56,165.535,165.56,972500009.0
2007-06-29 03:13:00,165.56,165.56,165.55,165.56,876900000.0
2007-06-29 03:14:00,165.56,165.585,165.56,165.575,1356799992.0
2007-06-29 03:15:00,165.58,165.65,165.58,165.64,2014499993.0
2007-06-29 03:16:00,165.64,165.645,165.61,165.62,991499998.0
2007-06-29 03:17:00,165.63,165.63,165.615,165.625,938900002.0
2007-06-29 03:18:00,165.63,165.64,165.61,165.63,1363099995.0
2007-06-29 03:19:00,165.63,165.64,165.62,165.63,434799994.0
2007-06-29 03:20:00,165.635,165.635,165.61,165.61,434799994.0
2007-06-29 03:21:00,165.62,165.64,165.605,165.605,1738499990.0
2007-06-29 03:22:00,165.61,165.63,165.61,165.62,363099991.0
2007-06-29 03:23:00,165.62,165.63,165.605,165.62,1779699977.0
2007-06-29 03:24:00,165.62,165.62,165.6,165.6,739599988.0
2007-06-29 03:25:00,165.6,165.615,165.6,165.61,159000001.0
2007-06-29 03:26:00,165.61,165.61,165.575,165.59,1159099983.0
2007-06-29 03:27:00,165.59,165.59,165.555,165.59,1287799989.0
2007-06-29 03:28:00,165.59,165.61,165.58,165.6,1523699983.0
2007-06-29 03:29:00,165.6,165.61,165.6,165.6,917499998.0
2007-06-29 03:30:00,165.6,165.61,165.57,165.58,1232699990.0
2007-06-29 03:31:00,165.58,165.6,165.58,165.59,1062500016.0
2007-06-29 03:32:00,165.58,165.58,165.57,165.58,1062500016.0
2007-06-29 03:33:00,165.58,165.58,165.58,165.58,532400000.0
2007-06-29 03:34:00,165.58,165.58,165.58,165.58,255100000.0
2007-06-29 03:35:00,165.58,165.58,165.56,165.57,799999996.0
2007-06-29 03:36:00,165.57,165.58,165.56,165.58,531399988.0
2007-06-29 03:37:00,165.58,165.58,165.55,165.55,2130300003.0
2007-06-29 03:38:00,165.55,165.57,165.55,165.56,1128700004.0
2007-06-29 03:39:00,165.56,165.56,165.55,165.55,430500006.0
2007-06-29 03:40:00,165.55,165.56,165.53,165.53,536100002.0
2007-06-29 03:41:00,165.53,165.53,165.51,165.51,610000007.0
2007-06-29 03:42:00,165.52,165.53,165.5,165.52,645300006.0
2007-06-29 03:43:00,165.51,165.54,165.51,165.53,645300006.0
2007-06-29 03:44:00,165.54,165.54,165.535,165.535,645300006.0
2007-06-29 03:45:00,165.535,165.55,165.53,165.53,1169299979.0
2007-06-29 03:46:00,165.53,165.54,165.52,165.53,1575199987.0
2007-06-29 03:47:00,165.53,165.53,165.52,165.53,382600001.0
2007-06-29 03:48:00,165.53,165.54,165.515,165.515,1684800015.0
2007-06-29 03:49:00,165.52,165.52,165.495,165.51,1947499999.0
2007-06-29 03:50:00,165.51,165.51,165.5,165.51,506100002.0
2007-06-29 03:51:00,165.51,165.52,165.495,165.52,1580399975.0
2007-06-29 03:52:00,165.52,165.54,165.51,165.53,1182099994.0
2007-06-29 03:53:00,165.53,165.53,165.52,165.53,1182099994.0
2007-06-29 03:54:00,165.53,165.55,165.53,165.53,1092399995.0
2007-06-29 03:55:00,165.53,165.53,165.52,165.53,474800002.0
2007-06-29 03:56:00,165.53,165.53,165.53,165.53,64799999.0
2007-06-29 03:57:00,165.53,165.53,165.5,165.52,1107799990.0
2007-06-29 03:58:00,165.52,165.54,165.52,165.53,826000004.0
2007-06-29 03:59:00,165.53,165.54,165.525,165.54,502899996.0
2007-06-29 04:00:00,165.54,165.54,165.54,165.54,128000000.0
2007-06-29 04:01:00,165.54,165.57,165.54,165.57,544200002.0
2007-06-29 04:02:00,165.57,165.57,165.57,165.57,55200000.0
2007-06-29 04:03:00,165.57,165.57,165.57,165.57,32800000.0
2007-06-29 04:04:00,165.57,165.57,165.545,165.545,1232799995.0
2007-06-29 04:05:00,165.555,165.57,165.55,165.57,484299999.0
2007-06-29 04:06:00,165.57,165.57,165.545,165.56,2069500011.0
2007-06-29 04:07:00,165.57,165.59,165.555,165.57,2043999987.0
2007-06-29 04:08:00,165.57,165.57,165.56,165.56,956100001.0
2007-06-29 04:09:00,165.56,165.57,165.55,165.56,1406400001.0
2007-06-29 04:10:00,165.56,165.56,165.56,165.56,399200000.0
2007-06-29 04:11:00,165.56,165.57,165.545,165.56,977700003.0
2007-06-29 04:12:00,165.56,165.57,165.545,165.55,1274200010.0
2007-06-29 04:13:00,165.55,165.57,165.55,165.55,795599999.0
2007-06-29 04:14:00,165.55,165.57,165.55,165.57,933500021.0
2007-06-29 04:15:00,165.55,165.59,165.55,165.58,1408900001.0
2007-06-29 04:16:00,165.57,165.59,165.57,165.58,1408900001.0
2007-06-29 04:17:00,165.58,165.58,165.56,165.57,1408900001.0
2007-06-29 04:18:00,165.57,165.6,165.57,165.59,1257499994.0
2007-06-29 04:19:00,165.58,165.595,165.565,165.58,1257499994.0
2007-06-29 04:20:00,165.58,165.58,165.56,165.565,1618299999.0
2007-06-29 04:21:00,165.57,165.58,165.57,165.57,1230099998.0
2007-06-29 04:22:00,165.57,165.58,165.57,165.57,1365999988.0
2007-06-29 04:23:00,165.57,165.58,165.56,165.57,1327899999.0
2007-06-29 04:24:00,165.56,165.57,165.55,165.56,1051999998.0
2007-06-29 04:25:00,165.56,165.57,165.55,165.56,1051999998.0
2007-06-29 04:26:00,165.55,165.56,165.55,165.56,711799999.0
2007-06-29 04:27:00,165.56,165.56,165.56,165.56,147200000.0
2007-06-29 04:28:00,165.57,165.59,165.57,165.58,1141599994.0
2007-06-29 04:29:00,165.58,165.59,165.56,165.56,581800003.0
2007-06-29 04:30:00,165.56,165.57,165.54,165.55,2020399984.0
2007-06-29 04:31:00,165.55,165.56,165.54,165.54,876099993.0
2007-06-29 04:32:00,165.55,165.55,165.53,165.55,686400001.0
2007-06-29 04:33:00,165.55,165.56,165.54,165.56,642400003.0
2007-06-29 04:34:00,165.56,165.56,165.55,165.55,86800000.0
2007-06-29 04:35:00,165.56,165.56,165.53,165.55,1483399983.0
2007-06-29 04:36:00,165.55,165.56,165.54,165.56,781600004.0
2007-06-29 04:37:00,165.56,165.56,165.535,165.56,956099997.0
2007-06-29 04:38:00,165.55,165.56,165.54,165.54,401299995.0
2007-06-29 04:39:00,165.55,165.55,165.53,165.54,1268499992.0
2007-06-29 04:40:00,165.54,165.54,165.53,165.53,75000000.0
2007-06-29 04:41:00,165.53,165.55,165.53,165.55,666699999.0
2007-06-29 04:42:00,165.54,165.56,165.54,165.55,1104900002.0
2007-06-29 04:43:00,165.56,165.57,165.55,165.56,653599998.0
2007-06-29 04:44:00,165.56,165.56,165.545,165.55,1543499990.0
2007-06-29 04:45:00,165.545,165.55,165.525,165.54,1416999987.0
2007-06-29 04:46:00,165.54,165.54,165.52,165.53,1260700004.0
2007-06-29 04:47:00,165.53,165.53,165.515,165.53,1115600014.0
2007-06-29 04:48:00,165.53,165.55,165.525,165.525,1118100010.0
2007-06-29 04:49:00,165.54,165.57,165.53,165.56,1423500001.0
2007-06-29 04:50:00,165.56,165.57,165.56,165.56,854800010.0
2007-06-29 04:51:00,165.57,165.57,165.56,165.56,653300002.0
2007-06-29 04:52:00,165.56,165.57,165.56,165.56,882299995.0
2007-06-29 04:53:00,165.56,165.56,165.545,165.545,598299995.0
2007-06-29 04:54:00,165.55,165.56,165.545,165.55,528099999.0
2007-06-29 04:55:00,165.56,165.56,165.55,165.55,306300000.0
2007-06-29 04:56:00,165.55,165.62,165.55,165.62,1633200003.0
2007-06-29 04:57:00,165.63,165.65,165.61,165.63,1908199996.0
2007-06-29 04:58:00,165.62,165.64,165.62,165.63,1908199996.0
2007-06-29 04:59:00,165.64,165.655,165.61,165.655,1908199996.0
2007-06-29 05:00:00,165.655,165.655,165.61,165.62,1850200011.0
2007-06-29 05:01:00,165.62,165.63,165.62,165.625,559199998.0
2007-06-29 05:02:00,165.63,165.63,165.605,165.605,2110100010.0
2007-06-29 05:03:00,165.605,165.62,165.59,165.61,2053399992.0
2007-06-29 05:04:00,165.61,165.62,165.61,165.61,1295600009.0
2007-06-29 05:05:00,165.61,165.635,165.61,165.62,1204300004.0
2007-06-29 05:06:00,165.62,165.63,165.615,165.62,1910299989.0
2007-06-29 05:07:00,165.615,165.63,165.605,165.605,1280299990.0
2007-06-29 05:08:00,165.61,165.63,165.605,165.61,1324099999.0
2007-06-29 05:09:00,165.61,165.62,165.61,165.62,960700001.0
2007-06-29 05:10:00,165.625,165.63,165.605,165.625,960700001.0
2007-06-29 05:11:00,165.63,165.64,165.625,165.64,266500002.0
2007-06-29 05:12:00,165.64,165.64,165.625,165.625,718300006.0
2007-06-29 05:13:00,165.625,165.64,165.625,165.63,213699999.0
2007-06-29 05:14:00,165.63,165.65,165.63,165.64,492400003.0
2007-06-29 05:15:00,165.64,165.64,165.62,165.63,906899998.0
2007-06-29 05:16:00,165.63,165.64,165.625,165.635,664099999.0
2007-06-29 05:17:00,165.63,165.64,165.63,165.63,456499995.0
2007-06-29 05:18:00,165.63,165.64,165.625,165.64,517400010.0
2007-06-29 05:19:00,165.63,165.63,165.63,165.63,594899988.0
2007-06-29 05:20:00,165.63,165.64,165.63,165.63,656199999.0
2007-06-29 05:21:00,165.63,165.66,165.63,165.66,1211999995.0
2007-06-29 05:22:00,165.66,165.68,165.66,165.665,639000006.0
2007-06-29 05:23:00,165.67,165.67,165.665,165.67,1314000009.0
2007-06-29 05:24:00,165.67,165.67,165.66,165.66,932799999.0
2007-06-29 05:25:00,165.66,165.67,165.635,165.64,785599998.0
2007-06-29 05:26:00,165.65,165.65,165.64,165.65,606499994.0
2007-06-29 05:27:00,165.66,165.67,165.66,165.67,819699997.0
2007-06-29 05:28:00,165.67,165.68,165.665,165.675,518399998.0
2007-06-29 05:29:00,165.675,165.69,165.67,165.69,316700000.0
2007-06-29 05:30:00,165.685,165.69,165.68,165.68,103100000.0
2007-06-29 05:31:00,165.69,165.69,165.69,165.69,85800000.0
2007-06-29 05:32:00,165.68,165.69,165.68,165.69,276550000.0
2007-06-29 05:33:00,165.69,165.69,165.69,165.69,50000.0
2007-06-29 05:34:00,165.69,165.69,165.68,165.69,145599998.0
2007-06-29 05:35:00,165.69,165.69,165.69,165.69,1600000.0
2007-06-29 05:36:00,165.69,165.69,165.67,165.68,628199996.0
2007-06-29 05:37:00,165.68,165.68,165.66,165.68,481099993.0
2007-06-29 05:38:00,165.68,165.69,165.675,165.68,258999998.0
2007-06-29 05:39:00,165.68,165.68,165.67,165.68,217500000.0
2007-06-29 05:40:00,165.68,165.68,165.66,165.67,1113900000.0
2007-06-29 05:41:00,165.67,165.67,165.655,165.66,244700004.0
2007-06-29 05:42:00,165.655,165.67,165.655,165.67,441500005.0
2007-06-29 05:43:00,165.67,165.67,165.66,165.67,221100005.0
2007-06-29 05:44:00,165.67,165.67,165.66,165.66,478799994.0
2007-06-29 05:47:00,165.66,165.68,165.66,165.675,1050000014.0
2007-06-29 05:48:00,165.68,165.72,165.68,165.72,1736299987.0
2007-06-29 05:49:00,165.72,165.73,165.71,165.71,1990700001.0
2007-06-29 05:50:00,165.71,165.71,165.705,165.71,1874200015.0
2007-06-29 05:51:00,165.71,165.72,165.71,165.71,585200021.0
2007-06-29 05:52:00,165.71,165.71,165.7,165.71,1502300029.0
2007-06-29 05:53:00,165.71,165.71,165.7,165.71,1051600002.0
2007-06-29 05:54:00,165.71,165.71,165.7,165.71,404800004.0
2007-06-29 05:55:00,165.71,165.72,165.705,165.71,347900000.0
2007-06-29 05:56:00,165.71,165.72,165.71,165.72,421500002.0
2007-06-29 05:57:00,165.72,165.72,165.72,165.72,268100008.0
2007-06-29 05:58:00,165.73,165.77,165.73,165.77,1342300008.0
2007-06-29 05:59:00,165.76,165.78,165.76,165.775,1342300008.0
2007-06-29 06:00:00,165.77,165.83,165.77,165.82,693399996.0
2007-06-29 06:01:00,165.83,165.83,165.8,165.82,693399996.0
2007-06-29 06:02:00,165.83,165.85,165.82,165.85,693399996.0
2007-06-29 06:03:00,165.85,165.85,165.82,165.82,693399996.0
2007-06-29 06:04:00,165.815,165.82,165.8,165.81,678100003.0
2007-06-29 06:05:00,165.81,165.815,165.81,165.81,373900007.0
2007-06-29 06:06:00,165.815,165.82,165.815,165.815,11500000.0
2007-06-29 06:07:00,165.815,165.82,165.815,165.82,445400002.0
2007-06-29 06:08:00,165.82,165.83,165.82,165.83,262400000.0
2007-06-29 06:09:00,165.83,165.835,165.83,165.835,63999999.0
2007-06-29 06:10:00,165.835,165.855,165.835,165.855,309699997.0
2007-06-29 06:11:00,165.85,165.89,165.85,165.88,674000004.0
2007-06-29 06:12:00,165.88,165.88,165.85,165.865,388799996.0
2007-06-29 06:13:00,165.865,165.87,165.86,165.86,716299999.0
2007-06-29 06:14:00,165.87,165.93,165.86,165.91,1439499988.0
2007-06-29 06:15:00,165.89,165.9,165.855,165.87,1439499988.0
2007-06-29 06:16:00,165.88,165.88,165.86,165.86,1901999987.0
2007-06-29 06:17:00,165.86,165.86,165.82,165.85,1266200007.0
2007-06-29 06:18:00,165.85,165.86,165.84,165.85,1302799998.0
2007-06-29 06:19:00,165.84,165.85,165.83,165.83,2012699986.0
2007-06-29 06:20:00,165.83,165.83,165.82,165.83,356099993.0
2007-06-29 06:21:00,165.83,165.85,165.825,165.83,1306600000.0
2007-06-29 06:22:00,165.84,165.85,165.83,165.85,999599996.0
2007-06-29 06:23:00,165.85,165.88,165.83,165.88,1136199996.0
2007-06-29 06:24:00,165.87,165.94,165.87,165.93,1665499999.0
2007-06-29 06:25:00,165.96,165.96,165.91,165.94,1665499999.0
2007-06-29 06:26:00,165.95,165.95,165.91,165.92,1665499999.0
2007-06-29 06:27:00,165.91,165.93,165.9,165.9,1665499999.0
2007-06-29 06:28:00,165.9,165.9,165.83,165.83,1889399997.0
2007-06-29 06:29:00,165.84,165.85,165.81,165.85,1290999987.0
2007-06-29 06:30:00,165.86,165.88,165.82,165.84,1290999987.0
2007-06-29 06:31:00,165.85,165.91,165.84,165.9,1290999987.0
2007-06-29 06:32:00,165.91,165.92,165.855,165.87,1290999987.0
2007-06-29 06:33:00,165.88,165.9,165.875,165.895,1480400004.0
2007-06-29 06:34:00,165.895,165.92,165.89,165.92,1745199996.0
2007-06-29 06:35:00,165.92,165.93,165.9,165.92,1462199983.0
2007-06-29 06:36:00,165.92,165.92,165.88,165.88,879099993.0
2007-06-29 06:37:00,165.88,165.89,165.85,165.85,1819299999.0
2007-06-29 06:38:00,165.85,165.86,165.82,165.86,1460799991.0
2007-06-29 06:39:00,165.86,165.88,165.85,165.86,2052999981.0
2007-06-29 06:40:00,165.84,165.87,165.84,165.87,2052999981.0
2007-06-29 06:41:00,165.87,165.88,165.85,165.87,1038599990.0
2007-06-29 06:42:00,165.87,165.88,165.87,165.87,1038599990.0
2007-06-29 06:43:00,165.88,165.89,165.86,165.86,1634199974.0
2007-06-29 06:44:00,165.87,165.88,165.86,165.88,1570399973.0
2007-06-29 06:45:00,165.88,165.88,165.87,165.88,1017299999.0
2007-06-29 06:46:00,165.89,165.9,165.88,165.88,901699981.0
2007-06-29 06:47:00,165.88,165.88,165.88,165.88,901699981.0
2007-06-29 06:48:00,165.88,165.91,165.88,165.9,1330599978.0
2007-06-29 06:49:00,165.9,165.92,165.89,165.9,1064600002.0
2007-06-29 06:50:00,165.88,165.9,165.88,165.89,1782400004.0
2007-06-29 06:51:00,165.9,165.91,165.88,165.91,1782400004.0
2007-06-29 06:52:00,165.9,165.91,165.89,165.91,211000003.0
2007-06-29 06:53:00,165.91,165.91,165.9,165.91,1168400007.0
2007-06-29 06:54:00,165.91,165.94,165.91,165.94,1546600012.0
2007-06-29 06:55:00,165.93,165.95,165.92,165.94,1943899996.0
2007-06-29 06:56:00,165.95,165.95,165.92,165.93,1943899996.0
2007-06-29 06:57:00,165.93,165.94,165.92,165.93,1285399977.0
2007-06-29 06:58:00,165.93,165.94,165.92,165.94,1329400003.0
2007-06-29 06:59:00,165.93,165.94,165.9,165.9,1477799991.0
2007-06-29 07:00:00,165.9,165.91,165.89,165.91,873300003.0
2007-06-29 07:01:00,165.91,165.91,165.9,165.9,252099999.0
2007-06-29 07:02:00,165.9,165.92,165.89,165.91,1940099996.0
2007-06-29 07:03:00,165.9,165.91,165.9,165.9,371000002.0
2007-06-29 07:04:00,165.89,165.9,165.89,165.89,193800005.0
2007-06-29 07:05:00,165.9,165.91,165.9,165.91,232000003.0
2007-06-29 07:06:00,165.91,165.91,165.89,165.895,591200012.0
2007-06-29 07:07:00,165.895,165.91,165.89,165.9,717699998.0
2007-06-29 07:08:00,165.9,165.9,165.86,165.87,1730499994.0
2007-06-29 07:09:00,165.88,165.9,165.87,165.9,1389399998.0
2007-06-29 07:10:00,165.89,165.9,165.87,165.87,1375599987.0
2007-06-29 07:11:00,165.86,165.87,165.845,165.86,1375599987.0
2007-06-29 07:12:00,165.86,165.86,165.84,165.84,1183500017.0
2007-06-29 07:13:00,165.84,165.86,165.82,165.83,2142000005.0
2007-06-29 07:14:00,165.83,165.83,165.81,165.82,711800004.0
2007-06-29 07:15:00,165.83,165.84,165.82,165.84,711800004.0
2007-06-29 07:16:00,165.84,165.84,165.82,165.83,1123100008.0
2007-06-29 07:17:00,165.82,165.83,165.8,165.81,756899994.0
2007-06-29 07:18:00,165.81,165.82,165.79,165.82,967200004.0
2007-06-29 07:19:00,165.81,165.86,165.81,165.85,1872799993.0
2007-06-29 07:20:00,165.85,165.86,165.845,165.86,653700001.0
2007-06-29 07:21:00,165.85,165.85,165.8,165.82,1631600001.0
2007-06-29 07:22:00,165.84,165.86,165.82,165.83,1631600001.0
2007-06-29 07:23:00,165.83,165.85,165.82,165.84,1631600001.0
2007-06-29 07:24:00,165.84,165.84,165.82,165.83,1093200005.0
2007-06-29 07:25:00,165.83,165.85,165.82,165.85,1345800007.0
2007-06-29 07:26:00,165.85,165.86,165.82,165.86,2122200002.0
2007-06-29 07:27:00,165.86,165.86,165.84,165.86,1274599994.0
2007-06-29 07:28:00,165.86,165.87,165.83,165.83,997499997.0
2007-06-29 07:29:00,165.83,165.84,165.83,165.84,44000000.0
2007-06-29 07:30:00,165.84,165.85,165.82,165.83,530800002.0
2007-06-29 07:31:00,165.83,165.84,165.82,165.83,539799999.0
2007-06-29 07:32:00,165.83,165.85,165.8,165.84,1499400006.0
2007-06-29 07:33:00,165.83,165.88,165.83,165.88,1120299992.0
2007-06-29 07:34:00,165.89,165.93,165.87,165.9,1120299992.0
2007-06-29 07:35:00,165.92,165.93,165.92,165.92,1120299992.0
2007-06-29 07:36:00,165.92,165.93,165.91,165.915,1536300003.0
2007-06-29 07:37:00,165.92,165.93,165.86,165.88,1430400003.0
2007-06-29 07:38:00,165.89,165.96,165.88,165.94,1430400003.0
2007-06-29 07:39:00,165.95,166.06,165.95,166.05,1430400003.0
2007-06-29 07:40:00,166.06,166.07,166.04,166.04,1430400003.0
2007-06-29 07:41:00,166.05,166.055,166.02,166.02,1430400003.0
2007-06-29 07:42:00,166.02,166.04,166.02,166.025,1719600012.0
2007-06-29 07:43:00,166.03,166.03,165.975,165.99,1921499989.0
2007-06-29 07:44:00,165.99,166.04,165.99,166.04,1506100004.0
2007-06-29 07:45:00,166.03,166.06,166.02,166.05,1506100004.0
2007-06-29 07:46:00,166.05,166.06,166.03,166.05,1506100004.0
2007-06-29 07:47:00,166.05,166.05,166.04,166.04,1902100015.0
2007-06-29 07:48:00,166.05,166.09,166.05,166.08,1902100015.0
2007-06-29 07:49:00,166.07,166.09,166.05,166.05,1902100015.0
2007-06-29 07:50:00,166.06,166.08,166.05,166.05,1902100015.0
2007-06-29 07:51:00,166.06,166.06,166.01,166.02,1902100015.0
2007-06-29 07:52:00,166.04,166.06,166.03,166.06,1902100015.0
2007-06-29 07:53:00,166.06,166.06,166.03,166.04,1381999999.0
2007-06-29 07:54:00,166.04,166.06,166.04,166.05,1490599983.0
2007-06-29 07:55:00,166.06,166.08,166.05,166.08,1490599983.0
2007-06-29 07:56:00,166.08,166.08,166.06,166.06,1490599983.0
2007-06-29 07:57:00,166.06,166.06,166.02,166.03,1794399987.0
2007-06-29 07:58:00,166.01,166.03,165.99,165.99,1794399987.0
2007-06-29 07:59:00,166.0,166.0,165.93,165.94,1430700014.0
2007-06-29 08:00:00,165.93,165.94,165.9,165.9,1430700014.0
2007-06-29 08:01:00,165.89,165.93,165.89,165.91,1430700014.0
2007-06-29 08:02:00,165.9,165.91,165.88,165.9,1430700014.0
2007-06-29 08:03:00,165.91,165.91,165.88,165.9,1430700014.0
2007-06-29 08:04:00,165.89,165.92,165.89,165.91,1430700014.0
2007-06-29 08:05:00,165.9,165.91,165.85,165.86,1430700014.0
2007-06-29 08:06:00,165.85,165.88,165.84,165.88,1430700014.0
2007-06-29 08:07:00,165.87,165.89,165.87,165.89,1430700014.0
2007-06-29 08:08:00,165.89,165.91,165.87,165.91,2082099990.0
2007-06-29 08:09:00,165.91,165.91,165.895,165.9,1717100020.0
2007-06-29 08:10:00,165.9,165.92,165.9,165.91,1629300009.0
2007-06-29 08:11:00,165.9,165.93,165.89,165.92,1629300009.0
2007-06-29 08:12:00,165.93,165.96,165.92,165.96,1629300009.0
2007-06-29 08:13:00,165.94,166.0,165.94,166.0,626800001.0
2007-06-29 08:14:00,165.99,166.04,165.98,165.98,626800001.0
2007-06-29 08:15:00,165.98,165.99,165.97,165.99,626800001.0
2007-06-29 08:16:00,165.99,165.99,165.95,165.95,1743200000.0
2007-06-29 08:17:00,165.95,165.95,165.93,165.93,1558299994.0
2007-06-29 08:18:00,165.93,165.93,165.86,165.87,1887600009.0
2007-06-29 08:19:00,165.88,165.89,165.84,165.84,1887600009.0
2007-06-29 08:20:00,165.85,165.87,165.84,165.86,1887600009.0
2007-06-29 08:21:00,165.85,165.86,165.82,165.83,1887600009.0
2007-06-29 08:22:00,165.83,165.85,165.83,165.84,1887600009.0
2007-06-29 08:23:00,165.84,165.84,165.82,165.82,787300003.0
2007-06-29 08:24:00,165.82,165.82,165.81,165.82,787300003.0
2007-06-29 08:25:00,165.82,165.85,165.82,165.85,2078599991.0
2007-06-29 08:26:00,165.85,165.85,165.83,165.83,1867900002.0
2007-06-29 08:27:00,165.84,165.86,165.82,165.83,1826300012.0
2007-06-29 08:28:00,165.82,165.83,165.81,165.83,1826300012.0
2007-06-29 08:29:00,165.82,165.83,165.78,165.79,1826300012.0
2007-06-29 08:30:00,165.8,165.85,165.78,165.83,1826300012.0
2007-06-29 08:31:00,165.84,165.86,165.83,165.86,1826300012.0
2007-06-29 08:32:00,165.85,165.88,165.85,165.87,1826300012.0
2007-06-29 08:33:00,165.88,165.88,165.855,165.86,1826300012.0
2007-06-29 08:34:00,165.86,165.89,165.86,165.87,2121100009.0
2007-06-29 08:35:00,165.89,165.9,165.87,165.9,2121100009.0
2007-06-29 08:36:00,165.89,165.91,165.89,165.89,1023599994.0
2007-06-29 08:37:00,165.9,165.91,165.88,165.9,1023599994.0
2007-06-29 08:38:00,165.895,165.9,165.89,165.89,1023599994.0
2007-06-29 08:39:00,165.9,165.9,165.88,165.89,1474199996.0
2007-06-29 08:40:00,165.89,165.89,165.87,165.87,1386700000.0
2007-06-29 08:41:00,165.88,165.88,165.855,165.86,1559199990.0
2007-06-29 08:42:00,165.85,165.86,165.82,165.83,827499985.0
2007-06-29 08:43:00,165.85,165.85,165.84,165.85,827499985.0
2007-06-29 08:44:00,165.85,165.85,165.84,165.85,1406899977.0
2007-06-29 08:45:00,165.85,165.86,165.84,165.84,2085700008.0
2007-06-29 08:46:00,165.86,165.88,165.845,165.88,2085700008.0
2007-06-29 08:47:00,165.88,165.89,165.87,165.89,1527000007.0
2007-06-29 08:48:00,165.89,165.89,165.88,165.89,563200001.0
2007-06-29 08:49:00,165.89,165.89,165.86,165.86,1195699999.0
2007-06-29 08:50:00,165.86,165.86,165.85,165.85,633499986.0
2007-06-29 08:51:00,165.85,165.87,165.85,165.85,2096399958.0
2007-06-29 08:52:00,165.86,165.87,165.85,165.86,1276399992.0
2007-06-29 08:53:00,165.87,165.87,165.865,165.87,895800002.0
2007-06-29 08:54:00,165.86,165.88,165.86,165.88,1583299994.0
2007-06-29 08:55:00,165.89,165.91,165.88,165.88,1968899992.0
2007-06-29 08:56:00,165.89,165.9,165.875,165.88,1968899992.0
2007-06-29 08:57:00,165.89,165.9,165.86,165.9,1887699986.0
2007-06-29 08:58:00,165.89,165.91,165.88,165.9,1887699986.0
2007-06-29 08:59:00,165.89,165.93,165.89,165.93,1887699986.0
2007-06-29 09:00:00,165.93,165.98,165.925,165.98,1887699986.0
2007-06-29 09:01:00,165.95,165.98,165.9,165.9,2091300012.0
2007-06-29 09:02:00,165.92,165.94,165.89,165.91,2091300012.0
2007-06-29 09:03:00,165.9,165.92,165.9,165.91,2091300012.0
2007-06-29 09:04:00,165.91,165.92,165.89,165.89,2091300012.0
2007-06-29 09:05:00,165.89,165.89,165.85,165.87,1777099989.0
2007-06-29 09:06:00,165.86,165.88,165.85,165.86,1777099989.0
2007-06-29 09:07:00,165.86,165.88,165.855,165.87,1777099989.0
2007-06-29 09:08:00,165.865,165.88,165.86,165.88,1315700014.0
2007-06-29 09:09:00,165.88,165.88,165.85,165.85,1356200003.0
2007-06-29 09:10:00,165.86,165.91,165.86,165.9,1356200003.0
2007-06-29 09:11:00,165.89,165.93,165.87,165.93,1356200003.0
2007-06-29 09:12:00,165.92,165.92,165.91,165.91,1356200003.0
2007-06-29 09:13:00,165.92,165.92,165.9,165.91,1356200003.0
2007-06-29 09:14:00,165.91,165.91,165.85,165.85,1566599998.0
2007-06-29 09:15:00,165.86,165.92,165.84,165.92,1566599998.0
2007-06-29 09:16:00,165.93,165.93,165.91,165.93,1566599998.0
2007-06-29 09:17:00,165.94,165.95,165.94,165.94,1566599998.0
2007-06-29 09:18:00,165.94,165.96,165.94,165.94,2126200007.0
2007-06-29 09:19:00,165.93,165.94,165.91,165.92,2126200007.0
2007-06-29 09:20:00,165.91,165.91,165.89,165.91,2126200007.0
2007-06-29 09:21:00,165.9,165.92,165.9,165.92,2126200007.0
2007-06-29 09:22:00,165.93,165.96,165.92,165.96,2126200007.0
2007-06-29 09:23:00,165.95,166.0,165.95,165.96,2126200007.0
2007-06-29 09:24:00,165.96,165.98,165.95,165.97,2126200007.0
2007-06-29 09:25:00,165.98,165.98,165.96,165.96,1213199985.0
2007-06-29 09:26:00,165.97,165.97,165.95,165.97,2013999984.0
2007-06-29 09:27:00,165.97,165.97,165.95,165.96,1066799987.0
2007-06-29 09:28:00,165.96,165.98,165.96,165.98,1885199993.0
2007-06-29 09:29:00,165.98,165.98,165.96,165.96,1845900007.0
2007-06-29 09:30:00,165.97,165.99,165.96,165.975,1845900007.0
2007-06-29 09:31:00,165.99,166.01,165.99,165.99,1141399998.0
2007-06-29 09:32:00,166.0,166.02,165.99,166.02,1141399998.0
2007-06-29 09:33:00,166.01,166.06,166.0,166.06,1309899999.0
2007-06-29 09:34:00,166.05,166.07,166.04,166.04,1309899999.0
2007-06-29 09:35:00,166.03,166.05,166.01,166.04,1309899999.0
2007-06-29 09:36:00,166.025,166.03,166.01,166.02,1309899999.0
2007-06-29 09:37:00,166.03,166.03,166.0,166.0,1534300015.0
2007-06-29 09:38:00,166.01,166.01,165.995,166.01,1534300015.0
2007-06-29 09:39:00,166.01,166.01,165.995,166.005,1556700009.0
2007-06-29 09:40:00,166.01,166.03,165.99,165.99,1078899996.0
2007-06-29 09:41:00,166.0,166.03,166.0,166.03,1078899996.0
2007-06-29 09:42:00,166.03,166.03,166.0,166.005,1608299993.0
2007-06-29 09:43:00,166.01,166.01,166.01,166.01,570100000.0
2007-06-29 09:44:00,166.01,166.05,166.0,166.05,1307999994.0
2007-06-29 09:45:00,166.05,166.06,166.04,166.045,2099599975.0
2007-06-29 09:46:00,166.04,166.045,166.03,166.03,623599992.0
2007-06-29 09:47:00,166.025,166.04,166.02,166.03,1887200010.0
2007-06-29 09:48:00,166.03,166.04,166.03,166.04,1669499992.0
2007-06-29 09:49:00,166.03,166.04,166.01,166.01,1669499992.0
2007-06-29 09:50:00,166.03,166.03,166.0,166.01,1669499992.0
2007-06-29 09:51:00,166.01,166.01,166.0,166.01,1230800002.0
2007-06-29 09:52:00,166.01,166.03,166.01,166.03,566400001.0
2007-06-29 09:53:00,166.02,166.03,166.01,166.02,1268000002.0
2007-06-29 09:54:00,166.02,166.03,165.995,166.0,1268000002.0
2007-06-29 09:55:00,165.995,166.01,165.99,166.0,1365299997.0
2007-06-29 09:56:00,166.0,166.0,166.0,166.0,420600004.0
2007-06-29 09:57:00,166.01,166.02,166.0,166.02,1841899998.0
2007-06-29 09:58:00,166.02,166.02,166.01,166.02,250100003.0
2007-06-29 09:59:00,166.02,166.03,166.01,166.01,1889800007.0
2007-06-29 10:00:00,166.02,166.04,166.02,166.03,1889800007.0
2007-06-29 10:01:00,166.02,166.03,166.02,166.03,1889800007.0
2007-06-29 10:02:00,166.02,166.07,166.02,166.06,1889800007.0
2007-06-29 10:03:00,166.07,166.14,166.06,166.11,1889800007.0
2007-06-29 10:04:00,166.11,166.13,166.105,166.13,1889800007.0
2007-06-29 10:05:00,166.14,166.14,166.12,166.12,1955800004.0
2007-06-29 10:06:00,166.13,166.14,166.12,166.13,1955800004.0
2007-06-29 10:07:00,166.14,166.15,166.12,166.12,1955800004.0
2007-06-29 10:08:00,166.13,166.16,166.12,166.15,1955800004.0
2007-06-29 10:09:00,166.15,166.15,166.13,166.14,1955800004.0
2007-06-29 10:10:00,166.15,166.15,166.135,166.135,818100006.0
2007-06-29 10:11:00,166.14,166.14,166.125,166.125,1473699996.0
2007-06-29 10:12:00,166.125,166.14,166.115,166.115,771800004.0
2007-06-29 10:13:00,166.12,166.12,166.095,166.1,1933600003.0
2007-06-29 10:14:00,166.095,166.11,166.095,166.1,1648400005.0
2007-06-29 10:15:00,166.1,166.11,166.1,166.1,1244099992.0
2007-06-29 10:16:00,166.11,166.11,166.08,166.09,1039699994.0
2007-06-29 10:17:00,166.09,166.09,166.07,166.07,1885399997.0
2007-06-29 10:18:00,166.07,166.085,166.065,166.07,545300002.0
2007-06-29 10:19:00,166.065,166.08,166.06,166.07,859499993.0
2007-06-29 10:20:00,166.06,166.07,166.06,166.07,1844900009.0
2007-06-29 10:21:00,166.06,166.08,166.05,166.08,1844900009.0
2007-06-29 10:22:00,166.07,166.08,166.05,166.055,1844900009.0
2007-06-29 10:23:00,166.06,166.06,166.04,166.05,821999996.0
2007-06-29 10:24:00,166.05,166.05,166.03,166.03,2104299988.0
2007-06-29 10:25:00,166.02,166.05,166.02,166.05,2104299988.0
2007-06-29 10:26:00,166.06,166.06,166.05,166.06,1538199992.0
2007-06-29 10:27:00,166.06,166.06,166.05,166.06,1538199992.0
2007-06-29 10:28:00,166.06,166.07,166.05,166.06,1717899974.0
2007-06-29 10:29:00,166.06,166.07,166.05,166.05,1463600004.0
2007-06-29 10:30:00,166.06,166.06,166.05,166.06,1463600004.0
2007-06-29 10:31:00,166.05,166.05,166.04,166.04,1463600004.0
2007-06-29 10:32:00,166.05,166.07,166.05,166.06,1858999996.0
2007-06-29 10:33:00,166.06,166.06,166.06,166.06,314800002.0
2007-06-29 10:34:00,166.06,166.06,166.04,166.04,1705800012.0
2007-06-29 10:35:00,166.04,166.05,166.025,166.05,1924099992.0
2007-06-29 10:36:00,166.05,166.06,166.04,166.06,1413399996.0
2007-06-29 10:37:00,166.06,166.07,166.06,166.06,1353999986.0
2007-06-29 10:38:00,166.05,166.08,166.04,166.08,1353999986.0
2007-06-29 10:39:00,166.09,166.12,166.09,166.11,1353999986.0
2007-06-29 10:40:00,166.11,166.165,166.11,166.16,1419749985.0
2007-06-29 10:41:00,166.16,166.17,166.14,166.14,1119999990.0
2007-06-29 10:42:00,166.145,166.15,166.13,166.13,1774200000.0
2007-06-29 10:43:00,166.13,166.14,166.12,166.135,1376300008.0
2007-06-29 10:44:00,166.135,166.135,166.08,166.08,1543899996.0
2007-06-29 10:45:00,166.06,166.1,166.06,166.09,1459600012.0
2007-06-29 10:46:00,166.075,166.1,166.065,166.09,1459600012.0
2007-06-29 10:47:00,166.09,166.09,166.07,166.08,1264200001.0
2007-06-29 10:48:00,166.08,166.09,166.065,166.075,1548900023.0
2007-06-29 10:49:00,166.075,166.09,166.065,166.075,815599996.0
2007-06-29 10:50:00,166.09,166.1,166.075,166.1,995600009.0
2007-06-29 10:51:00,166.1,166.1,166.09,166.1,509299995.0
2007-06-29 10:52:00,166.1,166.14,166.085,166.14,1511899991.0
2007-06-29 10:53:00,166.12,166.15,166.12,166.14,2133899991.0
2007-06-29 10:54:00,166.13,166.18,166.13,166.18,2133899991.0
2007-06-29 10:55:00,166.17,166.18,166.14,166.16,2133899991.0
2007-06-29 10:56:00,166.17,166.2,166.15,166.18,2133899991.0
2007-06-29 10:57:00,166.195,166.195,166.165,166.18,2133899991.0
2007-06-29 10:58:00,166.17,166.23,166.16,166.22,971100002.0
2007-06-29 10:59:00,166.21,166.22,166.2,166.22,971100002.0
2007-06-29 11:00:00,166.23,166.23,166.2,166.22,971100002.0
2007-06-29 11:01:00,166.23,166.23,166.22,166.22,971100002.0
2007-06-29 11:02:00,166.215,166.23,166.21,166.23,971100002.0
2007-06-29 11:03:00,166.23,166.23,166.22,166.22,574899999.0
2007-06-29 11:04:00,166.22,166.23,166.215,166.22,2145800015.0
2007-06-29 11:05:00,166.22,166.23,166.22,166.22,1866899992.0
2007-06-29 11:06:00,166.22,166.22,166.21,166.22,631999994.0
2007-06-29 11:07:00,166.215,166.235,166.21,166.21,1765400007.0
2007-06-29 11:08:00,166.21,166.21,166.2,166.2,560800004.0
2007-06-29 11:09:00,166.2,166.21,166.2,166.2,1729099998.0
2007-06-29 11:10:00,166.2,166.22,166.2,166.21,1795099996.0
2007-06-29 11:11:00,166.21,166.22,166.2,166.22,1106100003.0
2007-06-29 11:12:00,166.22,166.22,166.18,166.19,1685800006.0
2007-06-29 11:13:00,166.18,166.19,166.16,166.17,1685800006.0
2007-06-29 11:14:00,166.16,166.16,166.13,166.13,1685800006.0
2007-06-29 11:15:00,166.14,166.15,166.13,166.14,1685800006.0
2007-06-29 11:16:00,166.15,166.19,166.15,166.17,891000005.0
2007-06-29 11:17:00,166.19,166.2,166.19,166.2,891000005.0
2007-06-29 11:18:00,166.2,166.2,166.18,166.18,891000005.0
2007-06-29 11:19:00,166.185,166.19,166.18,166.19,1562600018.0
2007-06-29 11:20:00,166.19,166.2,166.19,166.2,1730200020.0
2007-06-29 11:21:00,166.21,166.24,166.21,166.22,1215799987.0
2007-06-29 11:22:00,166.23,166.23,166.22,166.23,1215799987.0
2007-06-29 11:23:00,166.23,166.23,166.21,166.22,1215799987.0
2007-06-29 11:24:00,166.22,166.24,166.22,166.24,970400007.0
2007-06-29 11:25:00,166.24,166.25,166.22,166.24,528299993.0
2007-06-29 11:26:00,166.22,166.26,166.2,166.21,528299993.0
2007-06-29 11:27:00,166.22,166.24,166.2,166.22,528299993.0
2007-06-29 11:28:00,166.22,166.23,166.22,166.23,528299993.0
2007-06-29 11:29:00,166.22,166.23,166.21,166.23,756800000.0
2007-06-29 11:30:00,166.22,166.24,166.2,166.21,756800000.0
2007-06-29 11:31:00,166.2,166.23,166.2,166.22,756800000.0
2007-06-29 11:32:00,166.21,166.23,166.2,166.22,756800000.0
2007-06-29 11:33:00,166.23,166.24,166.22,166.23,756800000.0
2007-06-29 11:34:00,166.24,166.24,166.235,166.235,756800000.0
2007-06-29 11:35:00,166.235,166.235,166.215,166.23,1115100005.0
2007-06-29 11:36:00,166.23,166.23,166.22,166.22,824999995.0
2007-06-29 11:37:00,166.22,166.23,166.215,166.22,1547799995.0
2007-06-29 11:38:00,166.22,166.24,166.215,166.23,1301699983.0
2007-06-29 11:39:00,166.22,166.23,166.2,166.2,1083200001.0
2007-06-29 11:40:00,166.2,166.21,166.195,166.2,990499987.0
2007-06-29 11:41:00,166.195,166.22,166.195,166.22,1348400015.0
2007-06-29 11:42:00,166.21,166.25,166.21,166.24,704600004.0
2007-06-29 11:43:00,166.23,166.235,166.23,166.23,704600004.0
2007-06-29 11:44:00,166.22,166.25,166.22,166.25,1913399991.0
2007-06-29 11:45:00,166.25,166.26,166.24,166.26,1913399991.0
2007-06-29 11:46:00,166.26,166.28,166.25,166.28,2023600013.0
2007-06-29 11:47:00,166.27,166.28,166.26,166.27,2023600013.0
2007-06-29 11:48:00,166.265,166.28,166.26,166.265,2023600013.0
2007-06-29 11:49:00,166.29,166.3,166.27,166.29,1761000004.0
2007-06-29 11:50:00,166.3,166.3,166.27,166.28,1761000004.0
2007-06-29 11:51:00,166.265,166.27,166.25,166.26,1761000004.0
2007-06-29 11:52:00,166.27,166.36,166.26,166.36,1568799994.0
2007-06-29 11:53:00,166.38,166.39,166.34,166.34,1568799994.0
2007-06-29 11:54:00,166.33,166.38,166.33,166.38,1568799994.0
2007-06-29 11:55:00,166.39,166.42,166.37,166.41,1568799994.0
2007-06-29 11:56:00,166.4,166.41,166.37,166.38,1568799994.0
2007-06-29 11:57:00,166.39,166.41,166.38,166.4,1568799994.0
2007-06-29 11:58:00,166.41,166.42,166.39,166.39,1568799994.0
2007-06-29 11:59:00,166.4,166.43,166.39,166.41,1568799994.0
2007-06-29 12:00:00,166.4,166.42,166.39,166.41,1568799994.0
2007-06-29 12:01:00,166.4,166.41,166.37,166.4,1568799994.0
2007-06-29 12:02:00,166.38,166.4,166.37,166.4,1568799994.0
2007-06-29 12:03:00,166.39,166.46,166.39,166.42,1568799994.0
2007-06-29 12:04:00,166.43,166.47,166.41,166.41,1568799994.0
2007-06-29 12:05:00,166.4,166.4,166.35,166.38,1568799994.0
2007-06-29 12:06:00,166.37,166.44,166.37,166.4,1568799994.0
2007-06-29 12:07:00,166.39,166.45,166.39,166.41,1568799994.0
2007-06-29 12:08:00,166.42,166.45,166.39,166.45,1568799994.0
2007-06-29 12:09:00,166.44,166.46,166.42,166.45,1568799994.0
2007-06-29 12:10:00,166.44,166.45,166.4,166.41,1568799994.0
2007-06-29 12:11:00,166.42,166.46,166.42,166.45,1568799994.0
2007-06-29 12:12:00,166.44,166.45,166.41,166.42,1568799994.0
2007-06-29 12:13:00,166.41,166.44,166.39,166.44,1568799994.0
2007-06-29 12:14:00,166.44,166.46,166.44,166.45,1568799994.0
2007-06-29 12:15:00,166.445,166.45,166.43,166.44,1702700009.0
2007-06-29 12:16:00,166.44,166.44,166.42,166.43,1766300005.0
2007-06-29 12:17:00,166.44,166.46,166.43,166.45,902200001.0
2007-06-29 12:18:00,166.45,166.47,166.45,166.46,902200001.0
2007-06-29 12:19:00,166.46,166.46,166.44,166.45,1191900011.0
2007-06-29 12:20:00,166.45,166.45,166.42,166.45,1716300006.0
2007-06-29 12:21:00,166.45,166.46,166.42,166.45,1716300006.0
2007-06-29 12:22:00,166.45,166.46,166.44,166.45,2020199981.0
2007-06-29 12:23:00,166.44,166.45,166.43,166.45,2020199981.0
2007-06-29 12:24:00,166.46,166.47,166.45,166.45,2020199981.0
2007-06-29 12:25:00,166.465,166.48,166.445,166.47,2020199981.0
2007-06-29 12:26:00,166.48,166.49,166.46,166.47,1346699995.0
2007-06-29 12:27:00,166.48,166.52,166.48,166.5,1346699995.0
2007-06-29 12:28:00,166.49,166.49,166.41,166.42,1346699995.0
2007-06-29 12:29:00,166.43,166.43,166.41,166.42,1346699995.0
2007-06-29 12:30:00,166.4,166.42,166.39,166.4,1346699995.0
2007-06-29 12:31:00,166.39,166.4,166.36,166.37,1346699995.0
2007-06-29 12:32:00,166.36,166.42,166.36,166.41,1346699995.0
2007-06-29 12:33:00,166.42,166.45,166.41,166.45,1346699995.0
2007-06-29 12:34:00,166.46,166.51,166.46,166.5,1346699995.0
2007-06-29 12:35:00,166.51,166.52,166.49,166.5,1346699995.0
2007-06-29 12:36:00,166.51,166.51,166.48,166.48,1346699995.0
2007-06-29 12:37:00,166.47,166.5,166.47,166.5,1346699995.0
2007-06-29 12:38:00,166.48,166.51,166.47,166.51,1346699995.0
2007-06-29 12:39:00,166.5,166.51,166.49,166.51,1346699995.0
2007-06-29 12:40:00,166.5,166.53,166.49,166.51,1346699995.0
2007-06-29 12:41:00,166.5,166.51,166.5,166.51,1346699995.0
2007-06-29 12:42:00,166.5,166.51,166.485,166.49,1346699995.0
2007-06-29 12:43:00,166.49,166.51,166.48,166.48,1672799995.0
2007-06-29 12:44:00,166.49,166.54,166.48,166.52,1672799995.0
2007-06-29 12:45:00,166.51,166.53,166.5,166.51,1672799995.0
2007-06-29 12:46:00,166.52,166.54,166.51,166.53,1672799995.0
2007-06-29 12:47:00,166.54,166.54,166.51,166.52,1464999997.0
2007-06-29 12:48:00,166.515,166.54,166.51,166.52,1464999997.0
2007-06-29 12:49:00,166.52,166.53,166.51,166.53,1989299995.0
2007-06-29 12:50:00,166.53,166.53,166.51,166.53,1327899995.0
2007-06-29 12:51:00,166.53,166.55,166.52,166.55,1280800011.0
2007-06-29 12:52:00,166.56,166.59,166.54,166.57,1280800011.0
2007-06-29 12:53:00,166.56,166.56,166.54,166.55,1280800011.0
2007-06-29 12:54:00,166.54,166.57,166.535,166.56,1280800011.0
2007-06-29 12:55:00,166.56,166.56,166.53,166.54,1213999999.0
2007-06-29 12:56:00,166.56,166.56,166.53,166.55,1298399999.0
2007-06-29 12:57:00,166.56,166.57,166.54,166.56,1298399999.0
2007-06-29 12:58:00,166.55,166.58,166.55,166.58,1298399999.0
2007-06-29 12:59:00,166.55,166.57,166.53,166.55,1298399999.0
2007-06-29 13:00:00,166.54,166.55,166.52,166.52,1296600000.0
2007-06-29 13:01:00,166.54,166.61,166.54,166.61,1296600000.0
2007-06-29 13:02:00,166.6,166.62,166.6,166.61,1296600000.0
2007-06-29 13:03:00,166.6,166.6,166.57,166.59,1296600000.0
2007-06-29 13:04:00,166.58,166.59,166.55,166.56,1296600000.0
2007-06-29 13:05:00,166.57,166.63,166.57,166.61,1296600000.0
2007-06-29 13:06:00,166.59,166.59,166.57,166.58,1296600000.0
2007-06-29 13:07:00,166.58,166.62,166.575,166.61,1621200018.0
2007-06-29 13:08:00,166.61,166.63,166.6,166.62,1925799993.0
2007-06-29 13:09:00,166.62,166.62,166.6,166.6,364900006.0
2007-06-29 13:10:00,166.6,166.6,166.56,166.57,1953599997.0
2007-06-29 13:11:00,166.56,166.57,166.555,166.56,840799998.0
2007-06-29 13:12:00,166.56,166.58,166.55,166.575,1149899998.0
2007-06-29 13:13:00,166.58,166.59,166.575,166.58,723900004.0
2007-06-29 13:14:00,166.575,166.59,166.565,166.575,1654300001.0
2007-06-29 13:15:00,166.58,166.58,166.55,166.56,1409900010.0
2007-06-29 13:16:00,166.57,166.59,166.56,166.59,1409900010.0
2007-06-29 13:17:00,166.59,166.62,166.58,166.62,1499299985.0
2007-06-29 13:18:00,166.625,166.63,166.605,166.605,1499299985.0
2007-06-29 13:19:00,166.605,166.62,166.6,166.62,982700007.0
2007-06-29 13:20:00,166.61,166.63,166.58,166.61,1441499999.0
2007-06-29 13:21:00,166.59,166.6,166.575,166.58,1441499999.0
2007-06-29 13:22:00,166.58,166.59,166.57,166.58,1164899990.0
2007-06-29 13:23:00,166.57,166.59,166.56,166.57,1164899990.0
2007-06-29 13:24:00,166.58,166.58,166.57,166.57,729400012.0
2007-06-29 13:25:00,166.57,166.57,166.56,166.56,729400012.0
2007-06-29 13:26:00,166.56,166.56,166.515,166.53,1057000000.0
2007-06-29 13:27:00,166.53,166.56,166.53,166.54,1259199993.0
2007-06-29 13:28:00,166.535,166.55,166.535,166.55,1216000000.0
2007-06-29 13:29:00,166.55,166.57,166.55,166.56,854099998.0
2007-06-29 13:30:00,166.56,166.59,166.56,166.59,1652199998.0
2007-06-29 13:31:00,166.59,166.6,166.58,166.58,2006000000.0
2007-06-29 13:32:00,166.58,166.59,166.575,166.575,1492299995.0
2007-06-29 13:33:00,166.575,166.59,166.575,166.59,1112800007.0
2007-06-29 13:34:00,166.59,166.59,166.58,166.59,1548299995.0
2007-06-29 13:35:00,166.59,166.59,166.575,166.575,1216199989.0
2007-06-29 13:36:00,166.58,166.59,166.57,166.59,247899996.0
2007-06-29 13:37:00,166.58,166.6,166.57,166.58,244400000.0
2007-06-29 13:38:00,166.59,166.6,166.57,166.59,244400000.0
2007-06-29 13:39:00,166.59,166.6,166.585,166.6,244400000.0
2007-06-29 13:40:00,166.6,166.61,166.57,166.57,1054499992.0
2007-06-29 13:41:00,166.58,166.6,166.57,166.58,1054499992.0
2007-06-29 13:42:00,166.58,166.6,166.57,166.57,1054499992.0
2007-06-29 13:43:00,166.57,166.59,166.57,166.59,1656699990.0
2007-06-29 13:44:00,166.59,166.6,166.585,166.59,430599999.0
2007-06-29 13:45:00,166.59,166.59,166.575,166.58,1659399986.0
2007-06-29 13:46:00,166.58,166.58,166.58,166.58,187600000.0
2007-06-29 13:47:00,166.59,166.62,166.59,166.6,1342399984.0
2007-06-29 13:48:00,166.59,166.6,166.57,166.57,1342399984.0
2007-06-29 13:49:00,166.58,166.58,166.56,166.56,1342399984.0
2007-06-29 13:50:00,166.56,166.57,166.555,166.555,1342399984.0
2007-06-29 13:51:00,166.56,166.56,166.55,166.55,758899998.0
2007-06-29 13:52:00,166.57,166.57,166.54,166.55,731500009.0
2007-06-29 13:53:00,166.54,166.55,166.53,166.54,731500009.0
2007-06-29 13:54:00,166.55,166.56,166.53,166.56,731500009.0
2007-06-29 13:55:00,166.55,166.58,166.54,166.55,731500009.0
2007-06-29 13:56:00,166.56,166.56,166.53,166.53,731500009.0
2007-06-29 13:57:00,166.53,166.54,166.525,166.54,731500009.0
2007-06-29 13:58:00,166.54,166.54,166.53,166.53,669299997.0
2007-06-29 13:59:00,166.53,166.53,166.515,166.525,1094400004.0
2007-06-29 14:00:00,166.52,166.54,166.52,166.52,1464899997.0
2007-06-29 14:01:00,166.55,166.56,166.53,166.55,1464899997.0
2007-06-29 14:02:00,166.55,166.57,166.52,166.53,413499998.0
2007-06-29 14:03:00,166.52,166.54,166.51,166.53,413499998.0
2007-06-29 14:04:00,166.53,166.54,166.53,166.54,413499998.0
2007-06-29 14:05:00,166.54,166.55,166.535,166.54,1167399984.0
2007-06-29 14:06:00,166.56,166.6,166.56,166.6,1774100015.0
2007-06-29 14:07:00,166.6,166.64,166.6,166.63,1774100015.0
2007-06-29 14:08:00,166.62,166.64,166.58,166.58,1499600003.0
2007-06-29 14:09:00,166.61,166.61,166.575,166.58,1499600003.0
2007-06-29 14:10:00,166.575,166.59,166.565,166.57,1158499992.0
2007-06-29 14:11:00,166.57,166.61,166.56,166.61,1385600006.0
2007-06-29 14:12:00,166.62,166.65,166.62,166.64,1385600006.0
2007-06-29 14:13:00,166.65,166.67,166.58,166.6,1385600006.0
2007-06-29 14:14:00,166.59,166.61,166.57,166.61,1385600006.0
2007-06-29 14:15:00,166.6,166.66,166.6,166.65,1385600006.0
2007-06-29 14:16:00,166.66,166.68,166.66,166.67,1385600006.0
2007-06-29 14:17:00,166.68,166.69,166.66,166.67,1385600006.0
2007-06-29 14:18:00,166.68,166.68,166.66,166.67,1385600006.0
2007-06-29 14:19:00,166.68,166.68,166.67,166.67,927300004.0
2007-06-29 14:20:00,166.66,166.67,166.63,166.66,927300004.0
2007-06-29 14:21:00,166.68,166.68,166.66,166.67,927300004.0
2007-06-29 14:22:00,166.68,166.68,166.65,166.65,927300004.0
2007-06-29 14:23:00,166.66,166.67,166.65,166.65,927300004.0
2007-06-29 14:24:00,166.64,166.65,166.61,166.62,927300004.0
2007-06-29 14:25:00,166.61,166.63,166.61,166.63,927300004.0
2007-06-29 14:26:00,166.62,166.65,166.62,166.64,927300004.0
2007-06-29 14:27:00,166.64,166.645,166.63,166.63,927300004.0
2007-06-29 14:28:00,166.63,166.65,166.62,166.64,1281400001.0
2007-06-29 14:29:00,166.64,166.66,166.59,166.62,1243100011.0
2007-06-29 14:30:00,166.63,166.64,166.6,166.61,997935331.0
2007-06-29 14:31:00,166.63,166.64,166.61,166.61,997935331.0
2007-06-29 14:32:00,166.6,166.62,166.56,166.57,997935331.0
2007-06-29 14:33:00,166.56,166.59,166.55,166.57,997935331.0
2007-06-29 14:34:00,166.56,166.56,166.54,166.55,997935331.0
2007-06-29 14:35:00,166.54,166.57,166.54,166.57,997935331.0
2007-06-29 14:36:00,166.58,166.6,166.57,166.59,997935331.0
2007-06-29 14:37:00,166.6,166.6,166.57,166.57,997935331.0
2007-06-29 14:38:00,166.58,166.59,166.57,166.57,997935331.0
2007-06-29 14:39:00,166.58,166.6,166.56,166.57,997935331.0
2007-06-29 14:40:00,166.56,166.57,166.55,166.56,997935331.0
2007-06-29 14:41:00,166.57,166.58,166.52,166.53,997935331.0
2007-06-29 14:42:00,166.53,166.53,166.52,166.53,997935331.0
2007-06-29 14:43:00,166.53,166.54,166.52,166.52,929400005.0
2007-06-29 14:44:00,166.51,166.54,166.51,166.54,887499998.0
2007-06-29 14:45:00,166.55,166.61,166.55,166.59,887499998.0
2007-06-29 14:46:00,166.59,166.59,166.575,166.575,887499998.0
2007-06-29 14:47:00,166.58,166.6,166.565,166.585,1882099993.0
2007-06-29 14:48:00,166.61,166.63,166.58,166.63,1893199997.0
2007-06-29 14:49:00,166.64,166.66,166.62,166.64,1893199997.0
2007-06-29 14:50:00,166.65,166.66,166.64,166.66,1893199997.0
2007-06-29 14:51:00,166.64,166.66,166.62,166.65,1893199997.0
2007-06-29 14:52:00,166.66,166.66,166.64,166.66,1893199997.0
2007-06-29 14:53:00,166.64,166.65,166.63,166.64,1893199997.0
2007-06-29 14:54:00,166.65,166.66,166.64,166.66,727200000.0
2007-06-29 14:55:00,166.67,166.69,166.66,166.66,727200000.0
2007-06-29 14:56:00,166.67,166.67,166.63,166.64,727200000.0
2007-06-29 14:57:00,166.63,166.65,166.62,166.64,727200000.0
2007-06-29 14:58:00,166.65,166.67,166.65,166.65,727200000.0
2007-06-29 14:59:00,166.67,166.69,166.67,166.69,727200000.0
2007-06-29 15:00:00,166.69,166.7,166.68,166.69,1872625019.0
2007-06-29 15:01:00,166.71,166.71,166.68,166.68,1872625019.0
2007-06-29 15:02:00,166.69,166.72,166.66,166.71,946300005.0
2007-06-29 15:03:00,166.7,166.75,166.69,166.73,946300005.0
2007-06-29 15:04:00,166.74,166.8,166.74,166.79,946300005.0
2007-06-29 15:05:00,166.78,166.79,166.76,166.76,946300005.0
2007-06-29 15:06:00,166.77,166.78,166.76,166.77,946300005.0
2007-06-29 15:07:00,166.76,166.77,166.72,166.72,946300005.0
2007-06-29 15:08:00,166.71,166.73,166.705,166.715,946300005.0
2007-06-29 15:09:00,166.71,166.72,166.7,166.71,982769814.0
2007-06-29 15:10:00,166.7,166.71,166.69,166.7,982769814.0
2007-06-29 15:11:00,166.71,166.72,166.695,166.7,982769814.0
2007-06-29 15:12:00,166.7,166.72,166.7,166.71,1085600013.0
2007-06-29 15:13:00,166.72,166.73,166.71,166.71,1085600013.0
2007-06-29 15:14:00,166.72,166.73,166.72,166.72,1085600013.0
2007-06-29 15:15:00,166.73,166.74,166.72,166.725,1085600013.0
2007-06-29 15:16:00,166.72,166.74,166.72,166.73,1101399996.0
2007-06-29 15:17:00,166.73,166.745,166.72,166.725,1160924997.0
2007-06-29 15:18:00,166.725,166.73,166.715,166.72,352400002.0
2007-06-29 15:19:00,166.72,166.725,166.72,166.72,747300003.0
2007-06-29 15:20:00,166.72,166.74,166.72,166.73,1076999996.0
2007-06-29 15:21:00,166.73,166.745,166.73,166.73,1323800014.0
2007-06-29 15:22:00,166.73,166.74,166.72,166.73,1687599987.0
2007-06-29 15:23:00,166.73,166.74,166.73,166.74,1493499996.0
2007-06-29 15:24:00,166.73,166.74,166.72,166.72,1462702049.0
2007-06-29 15:25:00,166.7,166.74,166.7,166.73,1462702049.0
2007-06-29 15:26:00,166.74,166.75,166.735,166.745,1462702049.0
2007-06-29 15:27:00,166.74,166.75,166.73,166.73,956100008.0
2007-06-29 15:28:00,166.74,166.74,166.72,166.73,956100008.0
2007-06-29 15:29:00,166.72,166.75,166.71,166.72,956100008.0
2007-06-29 15:30:00,166.73,166.75,166.72,166.74,956100008.0
2007-06-29 15:31:00,166.745,166.755,166.745,166.755,519299991.0
2007-06-29 15:32:00,166.74,166.76,166.74,166.74,1883099997.0
2007-06-29 15:33:00,166.75,166.76,166.735,166.74,1883099997.0
2007-06-29 15:34:00,166.74,166.76,166.74,166.76,1998499994.0
2007-06-29 15:35:00,166.76,166.79,166.76,166.78,1998499994.0
2007-06-29 15:36:00,166.77,166.79,166.74,166.74,1171699981.0
2007-06-29 15:37:00,166.75,166.75,166.72,166.73,1171699981.0
2007-06-29 15:38:00,166.75,166.77,166.75,166.77,1171699981.0
2007-06-29 15:39:00,166.77,166.79,166.76,166.77,1224000007.0
2007-06-29 15:40:00,166.76,166.77,166.75,166.76,1224000007.0
2007-06-29 15:41:00,166.77,166.77,166.76,166.77,1224000007.0
2007-06-29 15:42:00,166.77,166.79,166.74,166.79,1752299994.0
2007-06-29 15:43:00,166.8,166.82,166.79,166.8,1752299994.0
2007-06-29 15:44:00,166.81,166.81,166.78,166.8,1752299994.0
2007-06-29 15:45:00,166.81,166.81,166.76,166.79,1752299994.0
2007-06-29 15:46:00,166.78,166.83,166.78,166.82,1752299994.0
2007-06-29 15:47:00,166.83,166.87,166.83,166.87,1752299994.0
2007-06-29 15:48:00,166.88,166.88,166.855,166.87,1752299994.0
2007-06-29 15:49:00,166.86,166.87,166.83,166.84,1043100001.0
2007-06-29 15:50:00,166.83,166.85,166.82,166.84,1043100001.0
2007-06-29 15:51:00,166.83,166.83,166.81,166.83,1043100001.0
2007-06-29 15:52:00,166.83,166.84,166.825,166.83,1043100001.0
2007-06-29 15:53:00,166.83,166.83,166.82,166.83,1940899997.0
2007-06-29 15:54:00,166.82,166.82,166.79,166.79,1940899997.0
2007-06-29 15:55:00,166.8,166.82,166.78,166.78,1940899997.0
2007-06-29 15:56:00,166.79,166.79,166.75,166.76,1940899997.0
2007-06-29 15:57:00,166.755,166.77,166.75,166.76,1940899997.0
2007-06-29 15:58:00,166.76,166.76,166.73,166.74,1062199994.0
2007-06-29 15:59:00,166.74,166.78,166.73,166.77,1768599990.0
2007-06-29 16:00:00,166.78,166.81,166.75,166.76,1768599990.0
2007-06-29 16:01:00,166.75,166.76,166.75,166.75,1768599990.0
2007-06-29 16:02:00,166.76,166.77,166.75,166.75,1768599990.0
2007-06-29 16:03:00,166.76,166.76,166.74,166.75,1768599990.0
2007-06-29 16:04:00,166.74,166.78,166.74,166.78,1768599990.0
2007-06-29 16:05:00,166.79,166.79,166.75,166.79,1768599990.0
2007-06-29 16:06:00,166.8,166.8,166.78,166.8,1768599990.0
2007-06-29 16:07:00,166.79,166.8,166.77,166.79,1768599990.0
2007-06-29 16:08:00,166.8,166.81,166.79,166.81,1768599990.0
2007-06-29 16:09:00,166.8,166.82,166.8,166.81,1768599990.0
2007-06-29 16:10:00,166.8,166.83,166.8,166.82,1768599990.0
2007-06-29 16:11:00,166.81,166.84,166.81,166.84,1768599990.0
2007-06-29 16:12:00,166.835,166.84,166.805,166.815,1768599990.0
2007-06-29 16:13:00,166.82,166.82,166.79,166.79,2142300000.0
2007-06-29 16:14:00,166.79,166.8,166.78,166.78,2142300000.0
2007-06-29 16:15:00,166.78,166.79,166.78,166.78,846599992.0
2007-06-29 16:16:00,166.79,166.8,166.78,166.8,846599992.0
2007-06-29 16:17:00,166.81,166.82,166.79,166.8,846599992.0
2007-06-29 16:18:00,166.79,166.81,166.78,166.81,846599992.0
2007-06-29 16:19:00,166.8,166.83,166.78,166.82,846599992.0
2007-06-29 16:20:00,166.81,166.84,166.81,166.84,846599992.0
2007-06-29 16:21:00,166.86,166.86,166.82,166.83,846599992.0
2007-06-29 16:22:00,166.82,166.83,166.81,166.82,846599992.0
2007-06-29 16:23:00,166.81,166.82,166.79,166.8,846599992.0
2007-06-29 16:24:00,166.81,166.81,166.785,166.785,846599992.0
2007-06-29 16:25:00,166.79,166.8,166.78,166.79,1304099994.0
2007-06-29 16:26:00,166.8,166.8,166.78,166.795,1448600017.0
2007-06-29 16:27:00,166.8,166.81,166.79,166.8,867000009.0
2007-06-29 16:28:00,166.8,166.8,166.77,166.78,2019400006.0
2007-06-29 16:29:00,166.78,166.79,166.77,166.78,1340100009.0
2007-06-29 16:30:00,166.77,166.81,166.76,166.8,1418300001.0
2007-06-29 16:31:00,166.79,166.79,166.78,166.79,1418300001.0
2007-06-29 16:32:00,166.8,166.81,166.8,166.81,1418300001.0
2007-06-29 16:33:00,166.8,166.8,166.79,166.79,1418300001.0
2007-06-29 16:34:00,166.78,166.79,166.77,166.78,1715900006.0
2007-06-29 16:35:00,166.77,166.78,166.76,166.76,1715900006.0
2007-06-29 16:36:00,166.77,166.77,166.76,166.77,1715900006.0
2007-06-29 16:37:00,166.76,166.8,166.76,166.79,1715900006.0
2007-06-29 16:38:00,166.78,166.8,166.77,166.78,1715900006.0
2007-06-29 16:39:00,166.78,166.78,166.765,166.77,1715900006.0
2007-06-29 16:40:00,166.78,166.78,166.77,166.77,1963999998.0
2007-06-29 16:41:00,166.78,166.79,166.77,166.78,1963999998.0
2007-06-29 16:42:00,166.79,166.83,166.78,166.83,1963999998.0
2007-06-29 16:43:00,166.82,166.82,166.795,166.81,1963999998.0
2007-06-29 16:44:00,166.82,166.82,166.81,166.81,1446400001.0
2007-06-29 16:45:00,166.82,166.87,166.82,166.87,1446400001.0
2007-06-29 16:46:00,166.88,166.88,166.84,166.85,1446400001.0
2007-06-29 16:47:00,166.87,166.93,166.87,166.9,1446400001.0
2007-06-29 16:48:00,166.9,166.92,166.895,166.915,1446400001.0
2007-06-29 16:49:00,166.92,166.93,166.89,166.925,2008100002.0
2007-06-29 16:50:00,166.91,166.92,166.86,166.86,1706199993.0
2007-06-29 16:51:00,166.87,166.91,166.87,166.9,1706199993.0
2007-06-29 16:52:00,166.9,166.92,166.89,166.9,1706199993.0
2007-06-29 16:53:00,166.88,166.88,166.86,166.86,1748399999.0
2007-06-29 16:54:00,166.89,166.9,166.875,166.875,1748399999.0
2007-06-29 16:55:00,166.89,166.89,166.85,166.87,1573400002.0
2007-06-29 16:56:00,166.86,166.86,166.82,166.83,1573400002.0
2007-06-29 16:57:00,166.82,166.83,166.78,166.81,1573400002.0
2007-06-29 16:58:00,166.8,166.8,166.76,166.77,1573400002.0
2007-06-29 16:59:00,166.76,166.81,166.76,166.8,1573400002.0
2007-06-29 17:03:00,166.84,166.86,166.83,166.86,1573400002.0
2007-06-29 17:04:00,166.87,166.87,166.82,166.85,1573400002.0
2007-06-29 17:05:00,166.84,166.85,166.83,166.83,1573400002.0
2007-06-29 17:06:00,166.82,166.82,166.77,166.78,1573400002.0
2007-06-29 17:07:00,166.77,166.78,166.75,166.76,1573400002.0
2007-06-29 17:08:00,166.75,166.76,166.69,166.69,1573400002.0
2007-06-29 17:09:00,166.7,166.71,166.69,166.71,1573400002.0
2007-06-29 17:10:00,166.72,166.74,166.72,166.74,1573400002.0
2007-06-29 17:11:00,166.73,166.74,166.72,166.73,1573400002.0
2007-06-29 17:12:00,166.74,166.74,166.72,166.73,1573400002.0
2007-06-29 17:13:00,166.73,166.75,166.73,166.75,1573400002.0
2007-06-29 17:14:00,166.75,166.76,166.75,166.76,930399991.0
2007-06-29 17:15:00,166.76,166.77,166.76,166.77,522699999.0
2007-06-29 17:16:00,166.77,166.78,166.76,166.775,879200003.0
2007-06-29 17:17:00,166.77,166.81,166.77,166.8,662799999.0
2007-06-29 17:18:00,166.81,166.81,166.77,166.78,662799999.0
2007-06-29 17:19:00,166.79,166.81,166.79,166.81,662799999.0
2007-06-29 17:20:00,166.81,166.81,166.785,166.785,1345199990.0
2007-06-29 17:21:00,166.79,166.81,166.79,166.8,1358300013.0
2007-06-29 17:22:00,166.795,166.8,166.79,166.79,475899994.0
2007-06-29 17:23:00,166.79,166.8,166.79,166.79,2092300016.0
2007-06-29 17:24:00,166.79,166.8,166.785,166.785,1221900001.0
2007-06-29 17:25:00,166.785,166.79,166.77,166.77,1449200003.0
2007-06-29 17:26:00,166.77,166.78,166.765,166.765,553000002.0
2007-06-29 17:27:00,166.76,166.76,166.74,166.75,989699997.0
2007-06-29 17:28:00,166.76,166.76,166.76,166.76,989699997.0
2007-06-29 17:29:00,166.77,166.79,166.76,166.79,989699997.0
2007-06-29 17:30:00,166.805,166.81,166.79,166.8,989699997.0
2007-06-29 17:31:00,166.8,166.82,166.79,166.81,1445599997.0
2007-06-29 17:32:00,166.81,166.81,166.785,166.79,1380200002.0
2007-06-29 17:33:00,166.79,166.82,166.785,166.82,2026399993.0
2007-06-29 17:34:00,166.83,166.91,166.83,166.89,1383299998.0
2007-06-29 17:35:00,166.885,166.89,166.875,166.88,1383299998.0
2007-06-29 17:36:00,166.88,166.89,166.86,166.87,703499998.0
2007-06-29 17:37:00,166.87,166.875,166.86,166.87,825699998.0
2007-06-29 17:38:00,166.865,166.88,166.865,166.88,1208299997.0
2007-06-29 17:39:00,166.88,166.89,166.87,166.875,1275899996.0
2007-06-29 17:40:00,166.88,166.91,166.88,166.89,1637099999.0
2007-06-29 17:41:00,166.89,166.91,166.885,166.905,450499998.0
2007-06-29 17:42:00,166.9,166.91,166.895,166.9,839099998.0
2007-06-29 17:43:00,166.9,166.9,166.89,166.89,180000000.0
2007-06-29 17:44:00,166.89,166.89,166.875,166.88,1029200002.0
2007-06-29 17:45:00,166.88,166.91,166.88,166.91,545600001.0
2007-06-29 17:46:00,166.91,166.91,166.865,166.87,993500002.0
2007-06-29 17:47:00,166.87,166.87,166.86,166.87,1303600008.0
2007-06-29 17:48:00,166.87,166.87,166.84,166.85,1669699990.0
2007-06-29 17:49:00,166.85,166.86,166.845,166.855,484799998.0
2007-06-29 17:50:00,166.855,166.86,166.845,166.85,745499999.0
2007-06-29 17:51:00,166.85,166.85,166.825,166.83,666000001.0
2007-06-29 17:52:00,166.83,166.84,166.825,166.84,159800000.0
2007-06-29 17:53:00,166.84,166.85,166.815,166.835,927011391.0
2007-06-29 17:54:00,166.835,166.86,166.83,166.84,1982799987.0
2007-06-29 17:55:00,166.835,166.86,166.825,166.85,1712311399.0
2007-06-29 17:56:00,166.85,166.85,166.83,166.84,1469000008.0
2007-06-29 17:57:00,166.84,166.86,166.835,166.835,1493699999.0
2007-06-29 17:58:00,166.825,166.84,166.825,166.83,1781200013.0
2007-06-29 17:59:00,166.83,166.84,166.82,166.82,1482299999.0
2007-06-29 18:00:00,166.82,166.83,166.81,166.82,743999999.0
2007-06-29 18:01:00,166.79,166.82,166.79,166.79,1672499987.0
2007-06-29 18:02:00,166.795,166.83,166.795,166.825,1672499987.0
2007-06-29 18:03:00,166.82,166.86,166.81,166.86,1794099991.0
2007-06-29 18:04:00,166.84,166.86,166.83,166.86,1809299986.0
2007-06-29 18:05:00,166.85,166.89,166.85,166.89,1809299986.0
2007-06-29 18:06:00,166.9,166.91,166.87,166.87,1809299986.0
2007-06-29 18:07:00,166.87,166.89,166.86,166.89,1182700001.0
2007-06-29 18:08:00,166.88,166.9,166.87,166.9,1182700001.0
2007-06-29 18:09:00,166.92,166.92,166.9,166.905,1182700001.0
2007-06-29 18:10:00,166.91,166.925,166.9,166.92,1935400007.0
2007-06-29 18:11:00,166.93,166.93,166.89,166.9,1228299998.0
2007-06-29 18:12:00,166.9,166.91,166.875,166.875,1865500006.0
2007-06-29 18:13:00,166.87,166.89,166.83,166.845,1692999996.0
2007-06-29 18:14:00,166.85,166.86,166.83,166.83,1145600002.0
2007-06-29 18:15:00,166.83,166.85,166.83,166.84,1059799987.0
2007-06-29 18:16:00,166.83,166.83,166.83,166.83,1059799987.0
2007-06-29 18:17:00,166.84,166.86,166.82,166.85,1059799987.0
2007-06-29 18:18:00,166.86,166.86,166.85,166.86,258799997.0
2007-06-29 18:19:00,166.82,166.84,166.82,166.83,1717800011.0
2007-06-29 18:20:00,166.815,166.83,166.815,166.83,1717800011.0
2007-06-29 18:21:00,166.81,166.82,166.81,166.82,882799998.0
2007-06-29 18:22:00,166.81,166.83,166.81,166.82,882799998.0
2007-06-29 18:23:00,166.81,166.83,166.81,166.82,882799998.0
2007-06-29 18:24:00,166.82,166.82,166.8,166.8,882799998.0
2007-06-29 18:25:00,166.78,166.8,166.74,166.8,1741799999.0
2007-06-29 18:26:00,166.775,166.82,166.77,166.82,1741799999.0
2007-06-29 18:27:00,166.81,166.83,166.795,166.805,1168849998.0
2007-06-29 18:28:00,166.805,166.81,166.775,166.78,851400000.0
2007-06-29 18:29:00,166.79,166.81,166.78,166.8,487600002.0
2007-06-29 18:30:00,166.8,166.83,166.78,166.81,1790599991.0
2007-06-29 18:31:00,166.8,166.81,166.77,166.77,1596200004.0
2007-06-29 18:32:00,166.77,166.79,166.77,166.77,772299999.0
2007-06-29 18:33:00,166.76,166.78,166.76,166.77,1289099998.0
2007-06-29 18:34:00,166.77,166.77,166.73,166.73,1157699997.0
2007-06-29 18:35:00,166.73,166.74,166.695,166.71,1606500020.0
2007-06-29 18:36:00,166.69,166.71,166.68,166.71,1437599982.0
2007-06-29 18:37:00,166.72,166.72,166.7,166.72,1437599982.0
2007-06-29 18:38:00,166.7,166.71,166.69,166.7,1627900008.0
2007-06-29 18:39:00,166.71,166.74,166.7,166.73,1627900008.0
2007-06-29 18:40:00,166.74,166.75,166.73,166.74,1627900008.0
2007-06-29 18:41:00,166.75,166.78,166.75,166.78,1627900008.0
2007-06-29 18:42:00,166.81,166.82,166.805,166.815,1627900008.0
2007-06-29 18:43:00,166.82,166.82,166.775,166.78,2132199995.0
2007-06-29 18:44:00,166.77,166.8,166.77,166.77,2074899973.0
2007-06-29 18:45:00,166.76,166.76,166.75,166.75,2074899973.0
2007-06-29 18:46:00,166.76,166.78,166.76,166.76,2074899973.0
2007-06-29 18:47:00,166.76,166.77,166.76,166.77,235199999.0
2007-06-29 18:48:00,166.77,166.78,166.77,166.78,1652799990.0
2007-06-29 18:49:00,166.78,166.78,166.755,166.76,626400000.0
2007-06-29 18:50:00,166.76,166.77,166.745,166.77,1221199992.0
2007-06-29 18:51:00,166.77,166.77,166.75,166.76,1745599987.0
2007-06-29 18:52:00,166.76,166.76,166.745,166.75,518299987.0
2007-06-29 18:53:00,166.75,166.77,166.745,166.77,271099999.0
2007-06-29 18:54:00,166.77,166.77,166.77,166.77,592300002.0
2007-06-29 18:55:00,166.78,166.8,166.78,166.79,1012799999.0
2007-06-29 18:56:00,166.8,166.8,166.79,166.8,1012799999.0
2007-06-29 18:57:00,166.81,166.84,166.81,166.84,1012799999.0
2007-06-29 18:58:00,166.85,166.86,166.85,166.86,1012799999.0
2007-06-29 18:59:00,166.84,166.87,166.84,166.86,1021299990.0
2007-06-29 19:00:00,166.86,166.86,166.85,166.85,1021299990.0
2007-06-29 19:01:00,166.85,166.86,166.845,166.845,1243700012.0
2007-06-29 19:02:00,166.845,166.86,166.845,166.86,721300007.0
2007-06-29 19:03:00,166.86,166.88,166.85,166.87,2075099982.0
2007-06-29 19:04:00,166.865,166.88,166.86,166.87,1245999997.0
2007-06-29 19:05:00,166.87,166.87,166.845,166.86,815100004.0
2007-06-29 19:06:00,166.84,166.84,166.83,166.83,1242299991.0
2007-06-29 19:07:00,166.84,166.84,166.825,166.84,1242299991.0
2007-06-29 19:09:00,166.82,166.85,166.82,166.83,932800013.0
2007-06-29 19:10:00,166.82,166.82,166.77,166.77,932800013.0
2007-06-29 19:11:00,166.775,166.8,166.775,166.78,932800013.0
2007-06-29 19:12:00,166.78,166.78,166.75,166.75,1700000003.0
2007-06-29 19:13:00,166.75,166.76,166.73,166.74,1538700003.0
2007-06-29 19:14:00,166.74,166.74,166.74,166.74,691900001.0
2007-06-29 19:15:00,166.74,166.74,166.73,166.73,2016699984.0
2007-06-29 19:16:00,166.73,166.74,166.71,166.73,2016699984.0
2007-06-29 19:17:00,166.71,166.72,166.7,166.7,2012599992.0
2007-06-29 19:18:00,166.69,166.69,166.67,166.68,2012599992.0
2007-06-29 19:19:00,166.67,166.71,166.67,166.71,2012599992.0
2007-06-29 19:20:00,166.71,166.72,166.7,166.715,978599996.0
2007-06-29 19:21:00,166.715,166.73,166.71,166.71,1741300016.0
2007-06-29 19:22:00,166.71,166.71,166.69,166.69,835699983.0
2007-06-29 19:23:00,166.68,166.7,166.68,166.7,1151999991.0
2007-06-29 19:24:00,166.705,166.72,166.705,166.72,1151999991.0
2007-06-29 19:25:00,166.72,166.74,166.72,166.73,1238300003.0
2007-06-29 19:26:00,166.73,166.73,166.72,166.73,397599999.0
2007-06-29 19:27:00,166.7,166.71,166.69,166.7,1220699995.0
2007-06-29 19:28:00,166.69,166.7,166.67,166.68,1220699995.0
2007-06-29 19:29:00,166.69,166.7,166.685,166.685,1220699995.0
2007-06-29 19:30:00,166.685,166.7,166.68,166.685,941499999.0
2007-06-29 19:31:00,166.69,166.72,166.69,166.71,1598899980.0
2007-06-29 19:32:00,166.72,166.72,166.69,166.7,1437899999.0
2007-06-29 19:33:00,166.69,166.71,166.69,166.7,1066400001.0
2007-06-29 19:34:00,166.7,166.71,166.69,166.71,2046400034.0
2007-06-29 19:35:00,166.72,166.72,166.69,166.695,1312600004.0
2007-06-29 19:36:00,166.69,166.74,166.69,166.73,1937599984.0
2007-06-29 19:37:00,166.74,166.75,166.72,166.75,1937599984.0
2007-06-29 19:38:00,166.755,166.76,166.75,166.75,1376099996.0
2007-06-29 19:39:00,166.75,166.76,166.72,166.72,2056800006.0
2007-06-29 19:40:00,166.71,166.71,166.69,166.7,1088699993.0
2007-06-29 19:41:00,166.69,166.7,166.69,166.7,1088699993.0
2007-06-29 19:42:00,166.69,166.72,166.69,166.72,1088699993.0
2007-06-29 19:43:00,166.73,166.74,166.73,166.73,1088699993.0
2007-06-29 19:44:00,166.74,166.74,166.72,166.72,1088699993.0
2007-06-29 19:45:00,166.725,166.74,166.72,166.73,1088699993.0
2007-06-29 19:46:00,166.72,166.73,166.71,166.72,1505199997.0
2007-06-29 19:47:00,166.72,166.74,166.72,166.74,1505199997.0
2007-06-29 19:48:00,166.74,166.78,166.74,166.77,1435099977.0
2007-06-29 19:49:00,166.77,166.78,166.75,166.75,1749999994.0
2007-06-29 19:50:00,166.75,166.75,166.72,166.73,414599994.0
2007-06-29 19:51:00,166.73,166.73,166.715,166.715,414599994.0
2007-06-29 19:52:00,166.73,166.73,166.705,166.71,912999969.0
2007-06-29 19:53:00,166.7,166.72,166.69,166.71,996299990.0
2007-06-29 19:54:00,166.7,166.7,166.67,166.69,996299990.0
2007-06-29 19:55:00,166.7,166.73,166.69,166.73,996299990.0
2007-06-29 19:56:00,166.73,166.73,166.705,166.72,1975299977.0
2007-06-29 19:57:00,166.72,166.75,166.715,166.75,1091999996.0
2007-06-29 19:58:00,166.74,166.75,166.71,166.72,790099999.0
2007-06-29 19:59:00,166.73,166.74,166.71,166.74,790099999.0
2007-06-29 20:00:00,166.725,166.74,166.725,166.74,790099999.0
2007-06-29 20:01:00,166.72,166.72,166.7,166.7,1241599952.0
2007-06-29 20:02:00,166.71,166.71,166.7,166.71,1241599952.0
2007-06-29 20:03:00,166.71,166.71,166.695,166.7,514699981.0
2007-06-29 20:04:00,166.7,166.71,166.695,166.7,1800100008.0
2007-06-29 20:05:00,166.69,166.7,166.67,166.67,1388699996.0
2007-06-29 20:06:00,166.66,166.67,166.64,166.65,1388699996.0
2007-06-29 20:07:00,166.64,166.64,166.59,166.6,1388699996.0
2007-06-29 20:08:00,166.61,166.63,166.61,166.61,1388699996.0
2007-06-29 20:09:00,166.59,166.6,166.56,166.59,1388699996.0
2007-06-29 20:10:00,166.6,166.64,166.6,166.62,1388699996.0
2007-06-29 20:11:00,166.61,166.64,166.6,166.63,2013599997.0
2007-06-29 20:12:00,166.63,166.63,166.59,166.59,1266400002.0
2007-06-29 20:13:00,166.6,166.605,166.58,166.6,1856799987.0
2007-06-29 20:14:00,166.6,166.6,166.565,166.58,1629299963.0
2007-06-29 20:15:00,166.58,166.58,166.57,166.58,990299965.0
2007-06-29 20:16:00,166.58,166.58,166.58,166.58,441599978.0
2007-06-29 20:17:00,166.58,166.58,166.58,166.58,299199985.0
2007-06-29 20:18:00,166.57,166.59,166.565,166.565,1323799985.0
2007-06-29 20:19:00,166.56,166.59,166.56,166.575,957899999.0
2007-06-29 20:20:00,166.575,166.6,166.56,166.59,1803699987.0
2007-06-29 20:21:00,166.59,166.61,166.59,166.6,500000000.0
2007-06-29 20:22:00,166.6,166.6,166.56,166.58,1271799987.0
2007-06-29 20:23:00,166.58,166.58,166.58,166.58,652799978.0
2007-06-29 20:24:00,166.58,166.58,166.57,166.57,399999999.0
2007-06-29 20:25:00,166.58,166.59,166.57,166.57,1743400000.0
2007-06-29 20:26:00,166.57,166.6,166.565,166.6,2105399983.0
2007-06-29 20:27:00,166.6,166.6,166.56,166.575,1888600007.0
2007-06-29 20:28:00,166.585,166.585,166.56,166.565,982599998.0
2007-06-29 20:29:00,166.57,166.58,166.57,166.58,1124900003.0
2007-06-29 20:30:00,166.575,166.6,166.57,166.595,1522099990.0
2007-06-29 20:31:00,166.59,166.59,166.57,166.58,903799975.0
2007-06-29 20:32:00,166.58,166.58,166.56,166.57,183700000.0
2007-06-29 20:33:00,166.57,166.58,166.55,166.55,1095099974.0
2007-06-29 20:34:00,166.55,166.57,166.55,166.56,1008699977.0
2007-06-29 20:35:00,166.56,166.56,166.53,166.54,676999995.0
2007-06-29 20:36:00,166.545,166.55,166.54,166.55,113599999.0
2007-06-29 20:37:00,166.55,166.56,166.55,166.55,544399988.0
2007-06-29 20:38:00,166.55,166.58,166.55,166.58,460799995.0
2007-06-29 20:39:00,166.58,166.58,166.57,166.58,365199998.0
2007-06-29 20:40:00,166.58,166.59,166.57,166.58,1294599991.0
2007-06-29 20:41:00,166.58,166.6,166.58,166.58,490199997.0
2007-06-29 20:42:00,166.58,166.59,166.58,166.59,246400000.0
2007-06-29 20:43:00,166.59,166.6,166.58,166.58,1799299991.0
2007-06-29 20:44:00,166.58,166.59,166.57,166.57,535100006.0
2007-06-29 20:45:00,166.57,166.58,166.555,166.555,1623599994.0
2007-06-29 20:46:00,166.56,166.57,166.56,166.57,483799996.0
2007-06-29 20:47:00,166.57,166.57,166.55,166.56,374100000.0
2007-06-29 20:48:00,166.56,166.59,166.56,166.575,1240300004.0
2007-06-29 20:49:00,166.575,166.59,166.565,166.58,1068199996.0
2007-06-29 20:50:00,166.57,166.59,166.565,166.59,1133499988.0
2007-06-29 20:51:00,166.59,166.59,166.56,166.57,1247699997.0
2007-06-29 20:52:00,166.565,166.57,166.55,166.555,1066500014.0
2007-06-29 20:53:00,166.56,166.57,166.56,166.57,252800002.0
2007-06-29 20:54:00,166.57,166.57,166.55,166.56,841899996.0
2007-06-29 20:55:00,166.56,166.58,166.56,166.57,372800001.0
2007-06-29 20:56:00,166.57,166.59,166.56,166.58,1552699996.0
2007-06-29 20:57:00,166.575,166.59,166.565,166.58,1700999993.0
2007-06-29 20:58:00,166.58,166.61,166.58,166.61,1438500004.0
2007-06-29 20:59:00,166.62,166.65,166.62,166.65,1438500004.0
2007-06-29 21:00:00,166.66,166.68,166.65,166.65,1438500004.0
2007-06-29 21:01:00,166.67,166.67,166.645,166.67,1438500004.0
2007-06-29 21:02:00,166.665,166.68,166.66,166.67,1810899990.0
2007-06-29 21:03:00,166.67,166.68,166.67,166.67,2087500007.0
2007-06-29 21:04:00,166.67,166.68,166.655,166.67,1896099992.0
2007-06-29 21:05:00,166.65,166.68,166.65,166.65,2071099993.0
2007-06-29 21:06:00,166.66,166.66,166.61,166.63,2071099993.0
2007-06-29 21:07:00,166.63,166.63,166.61,166.62,873199999.0
2007-06-29 21:08:00,166.62,166.62,166.6,166.62,601899996.0
2007-06-29 21:09:00,166.62,166.63,166.615,166.63,236400000.0
2007-06-29 21:10:00,166.625,166.63,166.6,166.6,1026000004.0
2007-06-29 21:11:00,166.61,166.62,166.6,166.61,673299999.0
2007-06-29 21:12:00,166.6,166.6,166.6,166.6,135000000.0
2007-06-29 21:13:00,166.6,166.6,166.52,166.52,1047299996.0
2007-06-29 21:14:00,166.51,166.51,166.43,166.46,1839700005.0
2007-06-29 21:15:00,166.47,166.5,166.465,166.48,1839700005.0
2007-06-29 21:16:00,166.48,166.58,166.48,166.58,2091099987.0
2007-06-29 21:17:00,166.58,166.58,166.54,166.56,914500004.0
2007-06-29 21:18:00,166.57,166.57,166.48,166.48,1569999996.0
2007-06-29 21:19:00,166.48,166.52,166.48,166.52,1386700000.0
2007-06-29 21:20:00,166.52,166.52,166.5,166.52,842400011.0
2007-06-29 21:21:00,166.52,166.52,166.515,166.52,502800013.0
2007-06-29 21:22:00,166.52,166.54,166.485,166.52,1912899997.0
2007-06-29 21:23:00,166.51,166.53,166.49,166.5,1690699993.0
2007-06-29 21:24:00,166.52,166.55,166.515,166.52,1690699993.0
2007-06-29 21:25:00,166.52,166.52,166.515,166.515,309700003.0
2007-06-29 21:26:00,166.52,166.53,166.465,166.465,643500001.0
2007-06-29 21:27:00,166.46,166.48,166.45,166.47,1143300006.0
2007-06-29 21:28:00,166.47,166.48,166.47,166.47,732599981.0
2007-06-29 21:29:00,166.465,166.47,166.45,166.45,176499998.0
2007-06-29 21:30:00,166.45,166.45,166.435,166.45,846399998.0
2007-06-29 21:31:00,166.45,166.45,166.425,166.435,931400000.0
2007-06-29 21:32:00,166.435,166.45,166.42,166.43,659399998.0
2007-06-29 21:33:00,166.43,166.45,166.42,166.44,885499996.0
2007-06-29 21:34:00,166.435,166.47,166.435,166.47,998099998.0
2007-06-29 21:35:00,166.47,166.48,166.45,166.46,1014600001.0
2007-06-29 21:36:00,166.45,166.485,166.44,166.47,1089800001.0
2007-06-29 21:37:00,166.47,166.49,166.47,166.49,1038099983.0
2007-06-29 21:38:00,166.49,166.55,166.485,166.55,833900013.0
2007-06-29 21:39:00,166.55,166.55,166.53,166.53,1267900002.0
2007-06-29 21:40:00,166.53,166.6,166.53,166.59,526799999.0
2007-06-29 21:41:00,166.6,166.61,166.56,166.56,620599995.0
2007-06-29 21:42:00,166.56,166.58,166.52,166.53,1450199987.0
2007-06-29 21:43:00,166.52,166.54,166.52,166.52,794499998.0
2007-06-29 21:44:00,166.52,166.54,166.52,166.54,1130899998.0
2007-06-29 21:45:00,166.54,166.55,166.53,166.53,574099999.0
2007-06-29 21:46:00,166.53,166.55,166.53,166.53,451999998.0
2007-06-29 21:47:00,166.53,166.53,166.53,166.53,24000000.0
2007-06-29 21:48:00,166.53,166.56,166.53,166.55,368899995.0
2007-06-29 21:49:00,166.55,166.55,166.55,166.55,265299989.0
2007-06-29 21:50:00,166.55,166.56,166.55,166.56,485599982.0
2007-06-29 21:51:00,166.565,166.6,166.56,166.59,1837699994.0
2007-06-29 21:52:00,166.59,166.59,166.56,166.58,1688700002.0
2007-06-29 21:53:00,166.58,166.59,166.58,166.59,701199991.0
2007-06-29 21:54:00,166.59,166.6,166.59,166.6,636299987.0
2007-06-29 21:55:00,166.6,166.6,166.59,166.59,303799993.0
2007-06-29 21:56:00,166.59,166.62,166.585,166.62,1234100000.0
2007-06-29 21:57:00,166.62,166.63,166.62,166.63,512500000.0
2007-06-29 21:58:00,166.63,166.64,166.62,166.625,1121900004.0
2007-06-29 21:59:00,166.63,166.64,166.625,166.63,662600008.0
2007-06-29 22:00:00,166.63,166.67,166.63,166.67,1211700028.0
2007-06-29 22:01:00,166.67,166.67,166.655,166.665,617400007.0
2007-06-29 22:02:00,166.665,166.67,166.665,166.67,206400005.0
2007-06-29 22:03:00,166.67,166.68,166.67,166.67,319700011.0
2007-06-29 22:04:00,166.67,166.69,166.67,166.69,415599993.0
2007-06-29 22:05:00,166.68,166.73,166.68,166.72,752099996.0
2007-06-29 22:06:00,166.72,166.72,166.71,166.71,419300013.0
2007-06-29 22:07:00,166.7,166.71,166.7,166.71,585400001.0
2007-06-29 22:08:00,166.72,166.73,166.715,166.715,585400001.0
2007-06-29 22:09:00,166.715,166.73,166.715,166.73,235399994.0
2007-06-29 22:10:00,166.73,166.74,166.72,166.74,170399998.0
2007-06-29 22:11:00,166.73,166.74,166.73,166.73,72000000.0
2007-06-29 22:12:00,166.73,166.73,166.695,166.7,1173600007.0
2007-06-29 22:13:00,166.695,166.71,166.695,166.7,650600004.0
2007-06-29 22:14:00,166.7,166.71,166.7,166.7,618100003.0
2007-06-29 22:15:00,166.7,166.71,166.695,166.705,907199997.0
2007-06-29 22:16:00,166.705,166.71,166.7,166.7,486900013.0
2007-06-29 22:17:00,166.71,166.71,166.7,166.71,102600000.0
2007-06-29 22:18:00,166.71,166.71,166.695,166.695,302199999.0
2007-06-29 22:19:00,166.695,166.7,166.68,166.695,470200005.0
2007-06-29 22:20:00,166.7,166.71,166.7,166.71,63600000.0
2007-06-29 22:21:00,166.7,166.72,166.7,166.71,303999994.0
2007-06-29 22:22:00,166.71,166.71,166.69,166.695,432900002.0
2007-06-29 22:23:00,166.695,166.72,166.695,166.71,498100006.0
2007-06-29 22:24:00,166.725,166.73,166.71,166.72,498900002.0
2007-06-29 22:25:00,166.72,166.72,166.7,166.71,454500002.0
2007-06-29 22:26:00,166.71,166.76,166.7,166.73,869499999.0
2007-06-29 22:27:00,166.74,166.74,166.73,166.74,213400000.0
2007-06-29 22:28:00,166.735,166.74,166.725,166.74,427099997.0
2007-06-29 22:29:00,166.74,166.75,166.735,166.735,287700002.0
2007-06-29 22:30:00,166.74,166.74,166.735,166.735,178500003.0
2007-06-29 22:31:00,166.74,166.74,166.73,166.735,41800000.0
2007-06-29 22:32:00,166.735,166.74,166.705,166.72,325800007.0
2007-06-29 22:33:00,166.72,166.755,166.71,166.74,1407800000.0
2007-06-29 22:34:00,166.74,166.74,166.695,166.73,874000000.0
2007-06-29 22:35:00,166.73,166.74,166.71,166.72,571399988.0
2007-06-29 22:36:00,166.725,166.725,166.71,166.72,348799997.0
2007-06-29 22:37:00,166.72,166.73,166.72,166.73,138400000.0
2007-06-29 22:38:00,166.73,166.73,166.72,166.725,140799999.0
2007-06-29 22:39:00,166.73,166.73,166.685,166.7,365300000.0
2007-06-29 22:40:00,166.7,166.7,166.69,166.7,343899998.0
2007-06-29 22:41:00,166.7,166.7,166.685,166.7,189200000.0
2007-06-29 22:42:00,166.7,166.725,166.7,166.71,340000000.0
2007-06-29 22:43:00,166.71,166.73,166.71,166.73,190199999.0
2007-06-29 22:44:00,166.74,166.78,166.73,166.74,685600006.0
2007-06-29 22:45:00,166.74,166.79,166.74,166.79,460300000.0
2007-06-29 22:46:00,166.79,166.81,166.76,166.76,1165000001.0
2007-06-29 22:47:00,166.76,166.77,166.715,166.72,617600000.0
2007-06-29 22:48:00,166.72,166.73,166.695,166.72,686199999.0
2007-06-29 22:49:00,166.71,166.77,166.71,166.76,1106300005.0
2007-06-29 22:50:00,166.76,166.765,166.75,166.765,775400000.0
2007-06-29 22:51:00,166.765,166.77,166.75,166.75,331700000.0
2007-06-29 22:52:00,166.75,166.75,166.75,166.75,255900000.0
2007-06-29 22:53:00,166.75,166.75,166.74,166.75,104799999.0
2007-06-29 22:54:00,166.75,166.75,166.73,166.73,292600000.0
2007-06-29 22:55:00,166.73,166.75,166.73,166.74,225300001.0
2007-06-29 22:56:00,166.735,166.75,166.735,166.75,160600000.0
2007-06-29 22:57:00,166.76,166.77,166.76,166.77,285599995.0
2007-06-29 22:58:00,166.77,166.78,166.765,166.78,371399999.0
2007-06-29 22:59:00,166.78,166.78,166.76,166.76,262099998.0
2007-07-01 23:05:00,166.65,166.67,166.63,166.67,109799998.0
2007-07-01 23:07:00,166.66,166.68,166.63,166.67,412400000.0
2007-07-01 23:08:00,166.67,166.68,166.67,166.67,116299999.0
2007-07-01 23:09:00,166.67,166.68,166.64,166.65,259599997.0
2007-07-01 23:11:00,166.68,166.68,166.68,166.68,2400000.0
2007-07-01 23:13:00,166.67,166.67,166.67,166.67,26299999.0
2007-07-01 23:14:00,166.67,166.67,166.67,166.67,15000000.0
2007-07-01 23:15:00,166.67,166.67,166.65,166.65,36500000.0
2007-07-01 23:16:00,166.67,166.67,166.64,166.64,104400000.0
2007-07-01 23:17:00,166.64,166.65,166.63,166.65,149600006.0
2007-07-01 23:18:00,166.65,166.65,166.63,166.63,450600007.0
2007-07-01 23:19:00,166.64,166.65,166.62,166.63,402800005.0
2007-07-01 23:20:00,166.64,166.64,166.62,166.62,77300000.0
2007-07-01 23:21:00,166.63,166.63,166.59,166.62,271300000.0
2007-07-01 23:22:00,166.62,166.63,166.61,166.63,864000004.0
2007-07-01 23:23:00,166.62,166.63,166.61,166.62,383900004.0
2007-07-01 23:24:00,166.62,166.64,166.49,166.58,1499900010.0
2007-07-01 23:25:00,166.58,166.59,166.49,166.57,1032600009.0
2007-07-01 23:26:00,166.57,166.58,166.48,166.54,1123900002.0
2007-07-01 23:27:00,166.54,166.55,166.52,166.55,269000001.0
2007-07-01 23:28:00,166.55,166.58,166.54,166.56,495800004.0
2007-07-01 23:29:00,166.57,166.58,166.53,166.56,1672999987.0
2007-07-01 23:30:00,166.56,166.56,166.54,166.55,360100001.0
2007-07-01 23:31:00,166.55,166.56,166.55,166.56,110899997.0
2007-07-01 23:32:00,166.56,166.63,166.55,166.63,1074099990.0
2007-07-01 23:33:00,166.63,166.67,166.59,166.67,846599994.0
2007-07-01 23:34:00,166.67,166.67,166.67,166.67,67200000.0
2007-07-01 23:35:00,166.68,166.72,166.67,166.71,813299994.0
2007-07-01 23:36:00,166.7,166.72,166.67,166.67,197199997.0
2007-07-01 23:37:00,166.72,166.72,166.66,166.67,359899998.0
2007-07-01 23:38:00,166.67,166.69,166.65,166.68,326199995.0
2007-07-01 23:39:00,166.68,166.69,166.67,166.68,219499999.0
2007-07-01 23:40:00,166.68,166.69,166.67,166.67,50200000.0
2007-07-01 23:41:00,166.67,166.68,166.67,166.67,59600000.0
2007-07-01 23:42:00,166.68,166.69,166.68,166.68,35900000.0
2007-07-01 23:43:00,166.68,166.68,166.65,166.67,102100001.0
2007-07-01 23:44:00,166.65,166.65,166.64,166.64,145100000.0
2007-07-01 23:45:00,166.65,166.65,166.63,166.64,70300002.0
2007-07-01 23:46:00,166.64,166.64,166.63,166.63,55800002.0
2007-07-01 23:47:00,166.63,166.63,166.62,166.63,88400001.0
2007-07-01 23:48:00,166.64,166.65,166.59,166.62,703300001.0
2007-07-01 23:49:00,166.63,166.65,166.6,166.63,585100002.0
2007-07-01 23:50:00,166.62,166.64,166.61,166.63,330200001.0
2007-07-01 23:51:00,166.63,166.64,166.63,166.63,23200000.0
2007-07-01 23:52:00,166.63,166.64,166.63,166.64,12800000.0
2007-07-01 23:53:00,166.64,166.64,166.63,166.63,17600000.0
2007-07-01 23:54:00,166.64,166.64,166.62,166.62,77600000.0
2007-07-01 23:55:00,166.62,166.62,166.62,166.62,12800000.0
2007-07-01 23:56:00,166.63,166.63,166.62,166.63,57900001.0
2007-07-01 23:57:00,166.63,166.63,166.63,166.63,47200000.0
2007-07-01 23:58:00,166.63,166.64,166.63,166.63,56800000.0
2007-07-01 23:59:00,166.63,166.64,166.62,166.63,69300000.0
2007-07-02 00:00:00,166.63,166.67,166.61,166.64,732000000.0
2007-07-02 00:01:00,166.65,166.67,166.64,166.65,316000001.0
2007-07-02 00:02:00,166.64,166.65,166.64,166.64,109399998.0
2007-07-02 00:03:00,166.66,166.68,166.65,166.68,267400002.0
2007-07-02 00:04:00,166.68,166.69,166.66,166.67,454599996.0
2007-07-02 00:05:00,166.67,166.67,166.67,166.67,318499999.0
2007-07-02 00:06:00,166.67,166.68,166.67,166.67,138799997.0
2007-07-02 00:07:00,166.67,166.67,166.66,166.67,157499997.0
2007-07-02 00:08:00,166.67,166.67,166.65,166.66,315799995.0
2007-07-02 00:09:00,166.66,166.66,166.66,166.66,214000001.0
2007-07-02 00:10:00,166.66,166.66,166.65,166.66,53199999.0
2007-07-02 00:11:00,166.67,166.68,166.63,166.66,308700001.0
2007-07-02 00:12:00,166.65,166.66,166.65,166.66,298400004.0
2007-07-02 00:13:00,166.66,166.68,166.66,166.67,308000000.0
2007-07-02 00:14:00,166.67,166.68,166.66,166.68,618599995.0
2007-07-02 00:15:00,166.68,166.68,166.68,166.68,190399997.0
2007-07-02 00:16:00,166.68,166.71,166.68,166.68,644299996.0
2007-07-02 00:17:00,166.69,166.71,166.68,166.68,253699997.0
2007-07-02 00:18:00,166.68,166.71,166.665,166.69,649799996.0
2007-07-02 00:19:00,166.69,166.71,166.67,166.71,248800006.0
2007-07-02 00:20:00,166.7,166.7,166.68,166.69,109200000.0
2007-07-02 00:21:00,166.69,166.69,166.68,166.68,397400000.0
2007-07-02 00:22:00,166.68,166.68,166.67,166.67,161899999.0
2007-07-02 00:23:00,166.68,166.7,166.68,166.68,443999999.0
2007-07-02 00:24:00,166.68,166.69,166.68,166.69,333000014.0
2007-07-02 00:25:00,166.69,166.7,166.69,166.69,514400006.0
2007-07-02 00:26:00,166.69,166.7,166.69,166.695,194899999.0
2007-07-02 00:27:00,166.7,166.71,166.7,166.7,220800000.0
2007-07-02 00:28:00,166.7,166.71,166.695,166.7,284699998.0
2007-07-02 00:29:00,166.7,166.7,166.69,166.69,182800000.0
2007-07-02 00:30:00,166.69,166.69,166.67,166.68,295600000.0
2007-07-02 00:31:00,166.68,166.68,166.68,166.68,96000000.0
2007-07-02 00:32:00,166.68,166.69,166.66,166.69,881099999.0
2007-07-02 00:33:00,166.69,166.69,166.67,166.67,672399998.0
2007-07-02 00:34:00,166.67,166.67,166.65,166.66,444799999.0
2007-07-02 00:35:00,166.66,166.66,166.63,166.63,258599999.0
2007-07-02 00:36:00,166.63,166.64,166.63,166.64,489399997.0
2007-07-02 00:37:00,166.64,166.65,166.63,166.65,804299997.0
2007-07-02 00:38:00,166.64,166.67,166.64,166.66,574900004.0
2007-07-02 00:39:00,166.66,166.66,166.66,166.66,105600000.0
2007-07-02 00:40:00,166.66,166.67,166.65,166.65,271099999.0
2007-07-02 00:41:00,166.65,166.67,166.65,166.67,213200000.0
2007-07-02 00:42:00,166.67,166.68,166.66,166.68,336200001.0
2007-07-02 00:43:00,166.68,166.7,166.68,166.68,219500001.0
2007-07-02 00:44:00,166.68,166.68,166.68,166.68,311999999.0
2007-07-02 00:45:00,166.68,166.68,166.68,166.68,158400000.0
2007-07-02 00:46:00,166.68,166.69,166.675,166.675,174600003.0
2007-07-02 00:47:00,166.68,166.7,166.675,166.69,146399999.0
2007-07-02 00:48:00,166.7,166.71,166.685,166.685,411000000.0
2007-07-02 00:49:00,166.685,166.71,166.685,166.7,537200007.0
2007-07-02 00:50:00,166.7,166.71,166.7,166.7,417200002.0
2007-07-02 00:51:00,166.71,166.71,166.71,166.71,167200000.0
2007-07-02 00:52:00,166.71,166.71,166.7,166.705,483100003.0
2007-07-02 00:53:00,166.71,166.71,166.705,166.705,14900000.0
2007-07-02 00:54:00,166.71,166.71,166.71,166.71,20000000.0
2007-07-02 00:55:00,166.705,166.705,166.705,166.705,800000.0
2007-07-02 00:56:00,166.71,166.72,166.71,166.71,83200000.0
2007-07-02 00:57:00,166.71,166.71,166.7,166.7,207200000.0
2007-07-02 00:58:00,166.7,166.71,166.7,166.7,148000000.0
2007-07-02 00:59:00,166.7,166.71,166.69,166.71,248300005.0
2007-07-02 01:00:00,166.71,166.71,166.71,166.71,4000000.0
2007-07-02 01:01:00,166.71,166.72,166.71,166.72,118400000.0
2007-07-02 01:02:00,166.71,166.73,166.71,166.73,1233600004.0
2007-07-02 01:03:00,166.73,166.73,166.72,166.73,888200002.0
2007-07-02 01:04:00,166.73,166.73,166.72,166.72,272799999.0
2007-07-02 01:05:00,166.72,166.74,166.72,166.73,409600000.0
2007-07-02 01:06:00,166.73,166.73,166.73,166.73,147599998.0
2007-07-02 01:07:00,166.73,166.76,166.73,166.74,293899999.0
2007-07-02 01:08:00,166.74,166.75,166.74,166.75,89599996.0
2007-07-02 01:09:00,166.745,166.76,166.745,166.76,188400000.0
2007-07-02 01:10:00,166.76,166.76,166.745,166.75,220999999.0
2007-07-02 01:11:00,166.75,166.75,166.745,166.75,101599999.0
2007-07-02 01:12:00,166.745,166.745,166.69,166.7,1261900007.0
2007-07-02 01:13:00,166.7,166.7,166.695,166.695,756200005.0
2007-07-02 01:14:00,166.69,166.7,166.645,166.655,906100013.0
2007-07-02 01:15:00,166.66,166.68,166.66,166.67,324800004.0
2007-07-02 01:16:00,166.67,166.67,166.61,166.61,967099999.0
2007-07-02 01:17:00,166.61,166.62,166.6,166.62,677899989.0
2007-07-02 01:18:00,166.62,166.63,166.57,166.63,1151199992.0
2007-07-02 01:19:00,166.62,166.62,166.605,166.61,488100001.0
2007-07-02 01:20:00,166.61,166.61,166.59,166.59,186200001.0
2007-07-02 01:21:00,166.6,166.61,166.6,166.61,215899999.0
2007-07-02 01:22:00,166.605,166.61,166.59,166.61,492600003.0
2007-07-02 01:23:00,166.6,166.62,166.595,166.595,541899995.0
2007-07-02 01:24:00,166.6,166.625,166.6,166.625,177600000.0
2007-07-02 01:25:00,166.625,166.64,166.59,166.59,438300000.0
2007-07-02 01:26:00,166.59,166.59,166.56,166.56,742100000.0
2007-07-02 01:27:00,166.56,166.6,166.56,166.57,604799991.0
2007-07-02 01:28:00,166.58,166.59,166.55,166.55,973300001.0
2007-07-02 01:29:00,166.56,166.56,166.55,166.56,697299981.0
2007-07-02 01:30:00,166.56,166.59,166.55,166.56,1719399987.0
2007-07-02 01:31:00,166.56,166.58,166.56,166.56,488200000.0
2007-07-02 01:32:00,166.56,166.57,166.55,166.56,374399996.0
2007-07-02 01:33:00,166.56,166.56,166.55,166.56,510399994.0
2007-07-02 01:34:00,166.56,166.58,166.55,166.57,476399998.0
2007-07-02 01:35:00,166.56,166.62,166.56,166.6,676099993.0
2007-07-02 01:36:00,166.61,166.62,166.585,166.595,373900001.0
2007-07-02 01:37:00,166.6,166.61,166.6,166.6,73600003.0
2007-07-02 01:38:00,166.6,166.61,166.6,166.61,80800001.0
2007-07-02 01:39:00,166.61,166.62,166.61,166.62,127200000.0
2007-07-02 01:40:00,166.62,166.63,166.62,166.62,128000000.0
2007-07-02 01:41:00,166.62,166.62,166.62,166.62,16000000.0
2007-07-02 01:42:00,166.62,166.64,166.62,166.62,148599997.0
2007-07-02 01:43:00,166.62,166.64,166.61,166.62,669199999.0
2007-07-02 01:44:00,166.61,166.64,166.61,166.62,604300002.0
2007-07-02 01:45:00,166.62,166.64,166.62,166.62,506999999.0
2007-07-02 01:46:00,166.62,166.64,166.62,166.63,447600000.0
2007-07-02 01:47:00,166.625,166.64,166.6,166.6,129000000.0
2007-07-02 01:48:00,166.62,166.62,166.59,166.59,72700001.0
2007-07-02 01:49:00,166.6,166.62,166.52,166.61,1208799998.0
2007-07-02 01:50:00,166.61,166.68,166.61,166.64,1119699995.0
2007-07-02 01:51:00,166.65,166.69,166.645,166.655,844299992.0
2007-07-02 01:52:00,166.65,166.69,166.65,166.675,1097000000.0
2007-07-02 01:53:00,166.675,166.71,166.655,166.705,1389699983.0
2007-07-02 01:54:00,166.705,166.75,166.705,166.75,2013599996.0
2007-07-02 01:55:00,166.74,166.83,166.74,166.78,1041600001.0
2007-07-02 01:56:00,166.8,166.805,166.78,166.78,1041600001.0
2007-07-02 01:57:00,166.785,166.785,166.76,166.78,867600001.0
2007-07-02 01:58:00,166.78,166.79,166.765,166.77,870200004.0
2007-07-02 01:59:00,166.77,166.77,166.765,166.77,812199997.0
2007-07-02 02:00:00,166.77,166.83,166.76,166.82,1454500000.0
2007-07-02 02:01:00,166.83,166.86,166.8,166.81,1454500000.0
2007-07-02 02:02:00,166.81,166.82,166.78,166.78,1454500000.0
2007-07-02 02:03:00,166.78,166.78,166.73,166.77,1715599998.0
2007-07-02 02:04:00,166.77,166.77,166.745,166.76,1819400003.0
2007-07-02 02:05:00,166.76,166.76,166.75,166.76,598600001.0
2007-07-02 02:06:00,166.77,166.84,166.76,166.83,1263199994.0
2007-07-02 02:07:00,166.83,166.84,166.8,166.83,1045700006.0
2007-07-02 02:08:00,166.82,166.85,166.82,166.85,1435400004.0
2007-07-02 02:09:00,166.835,166.85,166.82,166.84,1435400004.0
2007-07-02 02:10:00,166.84,166.85,166.79,166.79,1444799993.0
2007-07-02 02:11:00,166.8,166.8,166.78,166.79,1305800007.0
2007-07-02 02:12:00,166.8,166.8,166.785,166.8,705799999.0
2007-07-02 02:13:00,166.8,166.8,166.76,166.77,1833599997.0
2007-07-02 02:14:00,166.77,166.8,166.75,166.79,1693999993.0
2007-07-02 02:15:00,166.79,166.8,166.76,166.78,1723699981.0
2007-07-02 02:16:00,166.77,166.8,166.77,166.78,1384900014.0
2007-07-02 02:17:00,166.78,166.78,166.77,166.78,317400002.0
2007-07-02 02:18:00,166.79,166.8,166.78,166.8,456099996.0
2007-07-02 02:19:00,166.8,166.8,166.78,166.79,1005199987.0
2007-07-02 02:20:00,166.79,166.8,166.785,166.8,618499995.0
2007-07-02 02:21:00,166.8,166.82,166.8,166.82,619200001.0
2007-07-02 02:22:00,166.82,166.82,166.81,166.81,407699998.0
2007-07-02 02:23:00,166.82,166.83,166.81,166.83,239499997.0
2007-07-02 02:24:00,166.82,166.83,166.81,166.83,322599997.0
2007-07-02 02:25:00,166.83,166.83,166.81,166.82,750599996.0
2007-07-02 02:26:00,166.82,166.83,166.82,166.82,461299999.0
2007-07-02 02:27:00,166.82,166.83,166.8,166.81,507599992.0
2007-07-02 02:28:00,166.82,166.82,166.8,166.82,179300005.0
2007-07-02 02:29:00,166.82,166.83,166.81,166.81,545200005.0
2007-07-02 02:30:00,166.81,166.81,166.77,166.78,945300007.0
2007-07-02 02:31:00,166.77,166.77,166.73,166.75,945300007.0
2007-07-02 02:32:00,166.74,166.75,166.72,166.725,945300007.0
2007-07-02 02:33:00,166.73,166.75,166.71,166.74,2055299999.0
2007-07-02 02:34:00,166.74,166.77,166.735,166.76,1377900007.0
2007-07-02 02:35:00,166.76,166.78,166.76,166.78,903899999.0
2007-07-02 02:36:00,166.78,166.79,166.78,166.785,977600010.0
2007-07-02 02:37:00,166.79,166.8,166.78,166.79,1575299973.0
2007-07-02 02:38:00,166.79,166.82,166.79,166.815,1320699998.0
2007-07-02 02:39:00,166.815,166.84,166.81,166.825,1244700004.0
2007-07-02 02:40:00,166.84,166.87,166.83,166.85,501300000.0
2007-07-02 02:41:00,166.83,166.84,166.83,166.84,501300000.0
2007-07-02 02:42:00,166.84,166.84,166.81,166.81,1485399986.0
2007-07-02 02:43:00,166.82,166.85,166.82,166.85,469600000.0
2007-07-02 02:44:00,166.85,166.86,166.835,166.85,735800002.0
2007-07-02 02:45:00,166.85,166.85,166.835,166.85,852299997.0
2007-07-02 02:46:00,166.85,166.85,166.84,166.85,549000002.0
2007-07-02 02:47:00,166.85,166.85,166.81,166.815,1689999996.0
2007-07-02 02:48:00,166.82,166.82,166.8,166.805,927600006.0
2007-07-02 02:49:00,166.805,166.83,166.805,166.82,1686300002.0
2007-07-02 02:50:00,166.82,166.84,166.815,166.84,189200003.0
2007-07-02 02:51:00,166.83,166.87,166.83,166.87,966300006.0
2007-07-02 02:52:00,166.865,166.87,166.85,166.85,484199999.0
2007-07-02 02:53:00,166.85,166.85,166.82,166.84,1152100004.0
2007-07-02 02:54:00,166.83,166.85,166.82,166.82,2110000000.0
2007-07-02 02:55:00,166.81,166.82,166.78,166.8,2110000000.0
2007-07-02 02:56:00,166.79,166.81,166.78,166.78,2110000000.0
2007-07-02 02:57:00,166.79,166.8,166.775,166.775,2110000000.0
2007-07-02 02:58:00,166.775,166.78,166.775,166.78,254700000.0
2007-07-02 02:59:00,166.78,166.8,166.78,166.785,2119999998.0
2007-07-02 03:00:00,166.785,166.79,166.78,166.78,981100002.0
2007-07-02 03:01:00,166.78,166.79,166.78,166.78,856000020.0
2007-07-02 03:02:00,166.77,166.78,166.755,166.77,467399996.0
2007-07-02 03:03:00,166.77,166.78,166.75,166.75,1165300004.0
2007-07-02 03:04:00,166.75,166.75,166.71,166.73,1200399996.0
2007-07-02 03:05:00,166.73,166.735,166.71,166.72,1200399996.0
2007-07-02 03:06:00,166.72,166.74,166.71,166.72,1136999998.0
2007-07-02 03:07:00,166.72,166.72,166.715,166.72,252400002.0
2007-07-02 03:08:00,166.72,166.73,166.72,166.72,191099998.0
2007-07-02 03:09:00,166.72,166.73,166.715,166.715,612199996.0
2007-07-02 03:10:00,166.72,166.73,166.705,166.72,1522700001.0
2007-07-02 03:11:00,166.72,166.74,166.715,166.74,597300003.0
2007-07-02 03:12:00,166.74,166.74,166.73,166.74,349499995.0
2007-07-02 03:13:00,166.74,166.74,166.7,166.7,1263499996.0
2007-07-02 03:14:00,166.7,166.7,166.69,166.695,901099985.0
2007-07-02 03:15:00,166.695,166.71,166.695,166.71,1651500010.0
2007-07-02 03:16:00,166.71,166.71,166.68,166.69,421999996.0
2007-07-02 03:17:00,166.7,166.71,166.69,166.71,825399981.0
2007-07-02 03:18:00,166.71,166.72,166.71,166.71,281900000.0
2007-07-02 03:19:00,166.71,166.71,166.68,166.7,1087400010.0
2007-07-02 03:20:00,166.695,166.7,166.675,166.68,611300004.0
2007-07-02 03:21:00,166.69,166.69,166.68,166.68,161400000.0
2007-07-02 03:22:00,166.68,166.71,166.68,166.7,596899993.0
2007-07-02 03:23:00,166.7,166.71,166.675,166.68,717400003.0
2007-07-02 03:24:00,166.68,166.685,166.68,166.68,237900000.0
2007-07-02 03:25:00,166.68,166.69,166.675,166.675,637699999.0
2007-07-02 03:26:00,166.675,166.685,166.67,166.68,642200006.0
2007-07-02 03:27:00,166.68,166.68,166.67,166.67,389500011.0
2007-07-02 03:29:00,166.67,166.67,166.66,166.67,459300004.0
2007-07-02 03:30:00,166.67,166.68,166.67,166.67,335100000.0
2007-07-02 03:31:00,166.67,166.68,166.67,166.68,550900005.0
2007-07-02 03:32:00,166.68,166.68,166.67,166.68,366800002.0
2007-07-02 03:33:00,166.68,166.68,166.67,166.67,590000004.0
2007-07-02 03:34:00,166.67,166.67,166.655,166.655,554400001.0
2007-07-02 03:35:00,166.66,166.66,166.66,166.66,420900007.0
2007-07-02 03:36:00,166.66,166.66,166.66,166.66,180800002.0
2007-07-02 03:37:00,166.66,166.66,166.645,166.66,310900004.0
2007-07-02 03:38:00,166.66,166.66,166.66,166.66,120400004.0
2007-07-02 03:39:00,166.67,166.68,166.67,166.68,319399997.0
2007-07-02 03:40:00,166.68,166.68,166.68,166.68,44800000.0
2007-07-02 03:41:00,166.68,166.69,166.68,166.69,431199999.0
2007-07-02 03:42:00,166.69,166.69,166.69,166.69,158400000.0
2007-07-02 03:43:00,166.69,166.69,166.69,166.69,344000000.0
2007-07-02 03:44:00,166.69,166.7,166.68,166.7,460499999.0
2007-07-02 03:45:00,166.7,166.71,166.7,166.71,166400001.0
2007-07-02 03:46:00,166.71,166.71,166.71,166.71,236800000.0
2007-07-02 03:47:00,166.71,166.71,166.7,166.7,778900000.0
2007-07-02 03:48:00,166.7,166.7,166.68,166.69,910700002.0
2007-07-02 03:49:00,166.7,166.7,166.69,166.7,329300003.0
2007-07-02 03:50:00,166.7,166.7,166.69,166.69,71200001.0
2007-07-02 03:51:00,166.69,166.7,166.68,166.68,380800007.0
2007-07-02 03:52:00,166.68,166.68,166.67,166.67,883699988.0
2007-07-02 03:53:00,166.66,166.68,166.655,166.67,1255300012.0
2007-07-02 03:54:00,166.68,166.68,166.67,166.67,128899998.0
2007-07-02 03:55:00,166.67,166.68,166.67,166.68,55500000.0
2007-07-02 03:56:00,166.68,166.68,166.68,166.68,211499994.0
2007-07-02 03:57:00,166.68,166.69,166.67,166.69,467699996.0
2007-07-02 03:58:00,166.69,166.7,166.69,166.7,657799996.0
2007-07-02 03:59:00,166.69,166.72,166.69,166.72,467400008.0
2007-07-02 04:00:00,166.72,166.73,166.7,166.7,487899997.0
2007-07-02 04:01:00,166.7,166.72,166.69,166.72,486300001.0
2007-07-02 04:02:00,166.71,166.72,166.71,166.72,183200000.0
2007-07-02 04:03:00,166.72,166.72,166.715,166.72,114400000.0
2007-07-02 04:04:00,166.72,166.73,166.71,166.71,850300006.0
2007-07-02 04:05:00,166.72,166.73,166.72,166.73,424799997.0
2007-07-02 04:06:00,166.73,166.73,166.72,166.73,487999988.0
2007-07-02 04:07:00,166.73,166.73,166.73,166.73,80000000.0
2007-07-02 04:08:00,166.73,166.745,166.72,166.72,230400002.0
2007-07-02 04:09:00,166.72,166.73,166.72,166.73,353499998.0
2007-07-02 04:10:00,166.73,166.73,166.73,166.73,322900003.0
2007-07-02 04:11:00,166.735,166.74,166.725,166.73,1031599997.0
2007-07-02 04:12:00,166.74,166.74,166.725,166.725,293100005.0
2007-07-02 04:13:00,166.74,166.74,166.72,166.725,367499993.0
2007-07-02 04:14:00,166.73,166.73,166.71,166.72,548799996.0
2007-07-02 04:15:00,166.72,166.72,166.715,166.72,269600000.0
2007-07-02 04:16:00,166.72,166.72,166.72,166.72,639200000.0
2007-07-02 04:17:00,166.72,166.72,166.695,166.71,347100001.0
2007-07-02 04:18:00,166.72,166.72,166.71,166.71,595599999.0
2007-07-02 04:19:00,166.71,166.71,166.7,166.71,595599999.0
2007-07-02 04:20:00,166.71,166.72,166.7,166.7,299199998.0
2007-07-02 04:21:00,166.695,166.71,166.69,166.7,772999997.0
2007-07-02 04:22:00,166.71,166.71,166.67,166.675,654199994.0
2007-07-02 04:23:00,166.68,166.69,166.645,166.655,2102300005.0
2007-07-02 04:24:00,166.66,166.67,166.66,166.665,1790000022.0
2007-07-02 04:25:00,166.665,166.67,166.66,166.665,690199995.0
2007-07-02 04:26:00,166.67,166.67,166.66,166.66,739000005.0
2007-07-02 04:27:00,166.66,166.69,166.66,166.69,896700008.0
2007-07-02 04:28:00,166.69,166.69,166.675,166.68,1423000003.0
2007-07-02 04:29:00,166.68,166.69,166.67,166.675,580400006.0
2007-07-02 04:30:00,166.675,166.68,166.67,166.67,580600006.0
2007-07-02 04:31:00,166.67,166.68,166.655,166.67,1056300001.0
2007-07-02 04:32:00,166.67,166.67,166.66,166.67,149200000.0
2007-07-02 04:33:00,166.67,166.69,166.67,166.68,461400002.0
2007-07-02 04:34:00,166.68,166.68,166.665,166.665,368200009.0
2007-07-02 04:35:00,166.665,166.68,166.665,166.68,1050100002.0
2007-07-02 04:36:00,166.68,166.68,166.68,166.68,264799989.0
2007-07-02 04:37:00,166.68,166.68,166.67,166.67,462699996.0
2007-07-02 04:38:00,166.67,166.67,166.645,166.65,926900011.0
2007-07-02 04:39:00,166.65,166.66,166.65,166.65,718999999.0
2007-07-02 04:40:00,166.65,166.65,166.63,166.635,515500009.0
2007-07-02 04:41:00,166.64,166.65,166.635,166.64,719000012.0
2007-07-02 04:42:00,166.65,166.66,166.65,166.66,296000000.0
2007-07-02 04:43:00,166.665,166.69,166.66,166.68,1531000007.0
2007-07-02 04:44:00,166.68,166.7,166.675,166.685,493100002.0
2007-07-02 04:45:00,166.68,166.68,166.68,166.68,15200000.0
2007-07-02 04:46:00,166.68,166.685,166.68,166.68,76800002.0
2007-07-02 04:47:00,166.68,166.68,166.68,166.68,98400000.0
2007-07-02 04:48:00,166.68,166.69,166.68,166.68,605900002.0
2007-07-02 04:49:00,166.68,166.68,166.65,166.65,907899992.0
2007-07-02 04:50:00,166.65,166.66,166.615,166.63,1366099994.0
2007-07-02 04:51:00,166.63,166.63,166.625,166.63,1418899991.0
2007-07-02 04:52:00,166.63,166.64,166.61,166.62,853800002.0
2007-07-02 04:53:00,166.62,166.62,166.585,166.595,1480000013.0
2007-07-02 04:54:00,166.6,166.6,166.58,166.58,1195700014.0
2007-07-02 04:55:00,166.58,166.61,166.58,166.59,1669600009.0
2007-07-02 04:56:00,166.59,166.59,166.56,166.56,636800001.0
2007-07-02 04:57:00,166.56,166.58,166.555,166.56,1139600001.0
2007-07-02 04:58:00,166.56,166.57,166.555,166.56,694100005.0
2007-07-02 04:59:00,166.56,166.56,166.545,166.55,639599990.0
2007-07-02 05:00:00,166.55,166.55,166.52,166.52,796400001.0
2007-07-02 05:01:00,166.52,166.52,166.5,166.51,566600000.0
2007-07-02 05:02:00,166.51,166.53,166.51,166.53,811799993.0
2007-07-02 05:03:00,166.52,166.53,166.52,166.53,450999986.0
2007-07-02 05:04:00,166.53,166.54,166.53,166.54,413599984.0
2007-07-02 05:05:00,166.54,166.54,166.53,166.53,755099994.0
2007-07-02 05:06:00,166.525,166.53,166.515,166.53,1271700004.0
2007-07-02 05:07:00,166.53,166.55,166.53,166.54,1090600017.0
2007-07-02 05:08:00,166.54,166.55,166.54,166.545,402199999.0
2007-07-02 05:09:00,166.55,166.58,166.545,166.57,1081999998.0
2007-07-02 05:10:00,166.57,166.57,166.565,166.57,138400000.0
2007-07-02 05:11:00,166.57,166.58,166.555,166.58,1854799965.0
2007-07-02 05:12:00,166.58,166.6,166.575,166.59,443199995.0
2007-07-02 05:13:00,166.59,166.6,166.59,166.59,1046800000.0
2007-07-02 05:14:00,166.59,166.59,166.59,166.59,410600000.0
2007-07-02 05:15:00,166.59,166.6,166.59,166.59,765700005.0
2007-07-02 05:16:00,166.6,166.6,166.6,166.6,800000.0
2007-07-02 05:17:00,166.6,166.6,166.585,166.585,370899996.0
2007-07-02 05:18:00,166.59,166.61,166.59,166.6,783100005.0
2007-07-02 05:19:00,166.6,166.6,166.6,166.6,32700001.0
2007-07-02 05:20:00,166.6,166.62,166.6,166.61,612600002.0
2007-07-02 05:21:00,166.61,166.62,166.61,166.62,419699999.0
2007-07-02 05:22:00,166.62,166.62,166.61,166.61,78199998.0
2007-07-02 05:23:00,166.61,166.62,166.61,166.61,446999996.0
2007-07-02 05:24:00,166.62,166.62,166.61,166.61,198500003.0
2007-07-02 05:25:00,166.62,166.62,166.605,166.61,198500003.0
2007-07-02 05:26:00,166.61,166.61,166.61,166.61,312000000.0
2007-07-02 05:27:00,166.61,166.62,166.61,166.62,518500004.0
2007-07-02 05:28:00,166.62,166.62,166.61,166.62,319899991.0
2007-07-02 05:29:00,166.62,166.62,166.615,166.62,78299999.0
2007-07-02 05:30:00,166.62,166.62,166.615,166.615,31099999.0
2007-07-02 05:31:00,166.62,166.62,166.615,166.62,66499999.0
2007-07-02 05:32:00,166.62,166.62,166.62,166.62,56599998.0
2007-07-02 05:33:00,166.62,166.62,166.605,166.61,139299998.0
2007-07-02 05:34:00,166.6,166.61,166.6,166.6,260600006.0
2007-07-02 05:35:00,166.6,166.61,166.59,166.59,612499989.0
2007-07-02 05:36:00,166.59,166.6,166.59,166.6,262000002.0
2007-07-02 05:37:00,166.6,166.6,166.59,166.59,286800008.0
2007-07-02 05:38:00,166.6,166.6,166.59,166.59,409800003.0
2007-07-02 05:39:00,166.59,166.61,166.59,166.59,761099998.0
2007-07-02 05:40:00,166.59,166.59,166.59,166.59,230400000.0
2007-07-02 05:41:00,166.59,166.59,166.56,166.56,1175599987.0
2007-07-02 05:42:00,166.57,166.57,166.56,166.56,213900002.0
2007-07-02 05:43:00,166.56,166.57,166.56,166.57,181100001.0
2007-07-02 05:44:00,166.57,166.58,166.57,166.57,107200000.0
2007-07-02 05:45:00,166.57,166.57,166.55,166.55,203999997.0
2007-07-02 05:46:00,166.55,166.57,166.55,166.57,115999999.0
2007-07-02 05:47:00,166.57,166.57,166.56,166.56,55899998.0
2007-07-02 05:48:00,166.56,166.57,166.56,166.57,97500001.0
2007-07-02 05:49:00,166.57,166.57,166.57,166.57,55800000.0
2007-07-02 05:50:00,166.57,166.57,166.55,166.555,562800002.0
2007-07-02 05:51:00,166.555,166.57,166.545,166.56,243900000.0
2007-07-02 05:52:00,166.56,166.56,166.55,166.55,193900002.0
2007-07-02 05:53:00,166.55,166.55,166.53,166.53,334300004.0
2007-07-02 05:54:00,166.54,166.54,166.53,166.54,190199999.0
2007-07-02 05:55:00,166.54,166.54,166.52,166.53,88799999.0
2007-07-02 05:56:00,166.53,166.53,166.53,166.53,169600000.0
2007-07-02 05:57:00,166.52,166.52,166.46,166.48,992099994.0
2007-07-02 05:58:00,166.47,166.47,166.445,166.46,992099994.0
2007-07-02 05:59:00,166.46,166.46,166.41,166.41,1163299983.0
2007-07-02 06:00:00,166.42,166.43,166.41,166.42,1163299983.0
2007-07-02 06:01:00,166.43,166.44,166.4,166.405,1163299983.0
2007-07-02 06:02:00,166.41,166.43,166.41,166.42,1692000016.0
2007-07-02 06:03:00,166.41,166.42,166.4,166.41,1692000016.0
2007-07-02 06:04:00,166.41,166.43,166.41,166.43,1473600002.0
2007-07-02 06:05:00,166.43,166.44,166.43,166.44,607200002.0
2007-07-02 06:06:00,166.44,166.44,166.44,166.44,1109700009.0
2007-07-02 06:07:00,166.44,166.44,166.435,166.44,1357600013.0
2007-07-02 06:08:00,166.44,166.5,166.44,166.5,2014700003.0
2007-07-02 06:09:00,166.5,166.53,166.5,166.53,1914400008.0
2007-07-02 06:10:00,166.52,166.53,166.52,166.52,1914400008.0
2007-07-02 06:11:00,166.53,166.55,166.53,166.55,1913200028.0
2007-07-02 06:12:00,166.54,166.56,166.54,166.56,1548199993.0
2007-07-02 06:13:00,166.56,166.56,166.535,166.545,1548199993.0
2007-07-02 06:14:00,166.53,166.54,166.53,166.53,1141399996.0
2007-07-02 06:15:00,166.52,166.53,166.5,166.51,1141399996.0
2007-07-02 06:16:00,166.5,166.5,166.48,166.49,1141399996.0
2007-07-02 06:17:00,166.49,166.5,166.47,166.48,2007799985.0
2007-07-02 06:18:00,166.48,166.48,166.465,166.465,467699994.0
2007-07-02 06:19:00,166.47,166.47,166.44,166.45,835899990.0
2007-07-02 06:20:00,166.45,166.45,166.44,166.44,835899990.0
2007-07-02 06:21:00,166.44,166.44,166.42,166.43,1987900021.0
2007-07-02 06:22:00,166.43,166.45,166.42,166.45,1831600017.0
2007-07-02 06:23:00,166.45,166.48,166.44,166.48,1259499997.0
2007-07-02 06:24:00,166.48,166.48,166.475,166.48,232300000.0
2007-07-02 06:25:00,166.48,166.49,166.475,166.485,462900008.0
2007-07-02 06:26:00,166.49,166.5,166.48,166.5,801299997.0
2007-07-02 06:27:00,166.49,166.5,166.48,166.49,288899999.0
2007-07-02 06:28:00,166.5,166.5,166.49,166.49,355400001.0
2007-07-02 06:29:00,166.49,166.49,166.49,166.49,36800000.0
2007-07-02 06:30:00,166.49,166.49,166.48,166.48,195700004.0
2007-07-02 06:31:00,166.48,166.49,166.48,166.48,984600020.0
2007-07-02 06:32:00,166.48,166.49,166.47,166.48,610900008.0
2007-07-02 06:33:00,166.48,166.48,166.47,166.47,253600004.0
2007-07-02 06:34:00,166.47,166.48,166.47,166.48,210400004.0
2007-07-02 06:35:00,166.47,166.48,166.46,166.46,455599998.0
2007-07-02 06:36:00,166.47,166.48,166.455,166.48,1431499997.0
2007-07-02 06:37:00,166.48,166.49,166.465,166.49,729799993.0
2007-07-02 06:38:00,166.49,166.49,166.465,166.47,804300008.0
2007-07-02 06:39:00,166.48,166.48,166.465,166.48,826500004.0
2007-07-02 06:40:00,166.48,166.48,166.46,166.47,592600001.0
2007-07-02 06:41:00,166.47,166.47,166.455,166.455,421000002.0
2007-07-02 06:42:00,166.455,166.46,166.44,166.45,1526099995.0
2007-07-02 06:43:00,166.45,166.45,166.45,166.45,27200000.0
2007-07-02 06:44:00,166.45,166.45,166.44,166.44,529499994.0
2007-07-02 06:45:00,166.44,166.47,166.44,166.47,318699994.0
2007-07-02 06:46:00,166.47,166.48,166.46,166.47,452900004.0
2007-07-02 06:47:00,166.44,166.45,166.42,166.42,872299992.0
2007-07-02 06:48:00,166.425,166.44,166.42,166.425,872299992.0
2007-07-02 06:49:00,166.43,166.45,166.43,166.45,257600000.0
2007-07-02 06:50:00,166.45,166.45,166.42,166.43,598299994.0
2007-07-02 06:51:00,166.43,166.44,166.43,166.43,880200019.0
2007-07-02 06:52:00,166.43,166.44,166.425,166.43,960399996.0
2007-07-02 06:53:00,166.43,166.43,166.42,166.42,387899992.0
2007-07-02 06:54:00,166.42,166.43,166.42,166.43,1427699961.0
2007-07-02 06:55:00,166.43,166.44,166.42,166.435,1381499987.0
2007-07-02 06:56:00,166.44,166.44,166.43,166.44,504800001.0
2007-07-02 06:57:00,166.44,166.44,166.42,166.43,154400007.0
2007-07-02 06:58:00,166.44,166.44,166.44,166.44,154400007.0
2007-07-02 06:59:00,166.44,166.465,166.44,166.465,739800001.0
2007-07-02 07:00:00,166.465,166.465,166.44,166.46,1123299998.0
2007-07-02 07:01:00,166.46,166.46,166.44,166.44,1047300006.0
2007-07-02 07:02:00,166.44,166.45,166.44,166.45,459199991.0
2007-07-02 07:03:00,166.45,166.45,166.44,166.45,645600012.0
2007-07-02 07:04:00,166.45,166.46,166.445,166.45,1647499993.0
2007-07-02 07:05:00,166.455,166.46,166.44,166.44,1265500013.0
2007-07-02 07:06:00,166.45,166.45,166.43,166.44,539499992.0
2007-07-02 07:07:00,166.44,166.44,166.425,166.44,537499994.0
2007-07-02 07:08:00,166.44,166.445,166.44,166.44,218000000.0
2007-07-02 07:09:00,166.44,166.45,166.44,166.45,232800000.0
2007-07-02 07:10:00,166.45,166.48,166.45,166.47,1250700000.0
2007-07-02 07:11:00,166.465,166.48,166.465,166.48,1235099998.0
2007-07-02 07:12:00,166.48,166.51,166.48,166.505,880599998.0
2007-07-02 07:13:00,166.505,166.52,166.5,166.52,382299999.0
2007-07-02 07:14:00,166.515,166.52,166.515,166.52,12000000.0
2007-07-02 07:15:00,166.515,166.515,166.51,166.51,196300004.0
2007-07-02 07:16:00,166.51,166.52,166.51,166.51,575300004.0
2007-07-02 07:17:00,166.51,166.52,166.5,166.51,537899998.0
2007-07-02 07:18:00,166.51,166.52,166.51,166.51,603099999.0
2007-07-02 07:19:00,166.51,166.52,166.5,166.515,652200007.0
2007-07-02 07:20:00,166.515,166.53,166.515,166.52,630099997.0
2007-07-02 07:21:00,166.52,166.52,166.51,166.515,644500002.0
2007-07-02 07:22:00,166.515,166.53,166.51,166.52,1099899995.0
2007-07-02 07:23:00,166.52,166.52,166.51,166.51,1298399990.0
2007-07-02 07:24:00,166.51,166.52,166.51,166.51,541900016.0
2007-07-02 07:25:00,166.51,166.51,166.51,166.51,125200000.0
2007-07-02 07:26:00,166.51,166.51,166.5,166.51,899500000.0
2007-07-02 07:27:00,166.51,166.51,166.5,166.5,727600010.0
2007-07-02 07:28:00,166.5,166.51,166.47,166.47,1568700016.0
2007-07-02 07:29:00,166.47,166.48,166.45,166.46,1890500009.0
2007-07-02 07:30:00,166.47,166.48,166.45,166.46,1052000010.0
2007-07-02 07:31:00,166.46,166.49,166.46,166.46,1363899983.0
2007-07-02 07:32:00,166.46,166.49,166.46,166.48,632200000.0
2007-07-02 07:33:00,166.48,166.49,166.48,166.49,517299999.0
2007-07-02 07:34:00,166.49,166.5,166.49,166.5,516900004.0
2007-07-02 07:35:00,166.5,166.53,166.5,166.52,817499996.0
2007-07-02 07:36:00,166.52,166.53,166.52,166.53,628100014.0
2007-07-02 07:37:00,166.53,166.54,166.5,166.51,916700002.0
2007-07-02 07:38:00,166.51,166.52,166.5,166.51,1240100003.0
2007-07-02 07:39:00,166.51,166.53,166.505,166.52,1831699997.0
2007-07-02 07:40:00,166.52,166.55,166.51,166.53,2094999989.0
2007-07-02 07:41:00,166.53,166.56,166.53,166.56,1063200013.0
2007-07-02 07:42:00,166.56,166.56,166.54,166.55,956399994.0
2007-07-02 07:43:00,166.55,166.55,166.52,166.53,1198050001.0
2007-07-02 07:44:00,166.53,166.53,166.51,166.53,205699995.0
2007-07-02 07:45:00,166.51,166.53,166.51,166.53,284149997.0
2007-07-02 07:46:00,166.53,166.53,166.53,166.53,160100000.0
2007-07-02 07:47:00,166.53,166.54,166.51,166.535,994849998.0
2007-07-02 07:48:00,166.54,166.57,166.52,166.56,1907899992.0
2007-07-02 07:49:00,166.56,166.57,166.55,166.57,807600013.0
2007-07-02 07:50:00,166.57,166.58,166.57,166.58,502099999.0
2007-07-02 07:51:00,166.56,166.61,166.56,166.61,1213900606.0
2007-07-02 07:52:00,166.6,166.6,166.56,166.57,1213900606.0
2007-07-02 07:53:00,166.59,166.6,166.57,166.58,1213900606.0
2007-07-02 07:54:00,166.59,166.59,166.56,166.58,1213900606.0
2007-07-02 07:55:00,166.58,166.59,166.57,166.57,853100937.0
2007-07-02 07:56:00,166.59,166.59,166.555,166.56,1838200192.0
2007-07-02 07:57:00,166.55,166.55,166.51,166.51,1914199999.0
2007-07-02 07:58:00,166.525,166.55,166.525,166.535,1914199999.0
2007-07-02 07:59:00,166.535,166.55,166.52,166.52,1308700000.0
2007-07-02 08:00:00,166.52,166.54,166.52,166.54,1751000006.0
2007-07-02 08:01:00,166.53,166.56,166.525,166.56,1474699978.0
2007-07-02 08:02:00,166.56,166.61,166.56,166.6,1955599991.0
2007-07-02 08:03:00,166.62,166.66,166.61,166.65,1955599991.0
2007-07-02 08:04:00,166.68,166.68,166.63,166.64,1955599991.0
2007-07-02 08:05:00,166.64,166.64,166.63,166.63,589299996.0
2007-07-02 08:06:00,166.63,166.63,166.61,166.61,1434399983.0
2007-07-02 08:07:00,166.61,166.61,166.58,166.585,1863400023.0
2007-07-02 08:08:00,166.58,166.59,166.56,166.57,1304800000.0
2007-07-02 08:09:00,166.6,166.62,166.59,166.61,1304800000.0
2007-07-02 08:10:00,166.61,166.62,166.59,166.59,934699996.0
2007-07-02 08:11:00,166.59,166.59,166.57,166.58,1284399985.0
2007-07-02 08:12:00,166.59,166.59,166.53,166.53,1692099999.0
2007-07-02 08:13:00,166.54,166.55,166.47,166.48,1692099999.0
2007-07-02 08:14:00,166.5,166.5,166.41,166.43,1692099999.0
2007-07-02 08:15:00,166.46,166.48,166.45,166.46,1692099999.0
2007-07-02 08:16:00,166.46,166.49,166.46,166.48,2125999995.0
2007-07-02 08:17:00,166.46,166.49,166.46,166.48,1134600003.0
2007-07-02 08:18:00,166.49,166.51,166.485,166.49,1134600003.0
2007-07-02 08:19:00,166.49,166.51,166.47,166.48,1332900009.0
2007-07-02 08:20:00,166.49,166.51,166.48,166.495,760699997.0
2007-07-02 08:21:00,166.5,166.51,166.46,166.46,2085399986.0
2007-07-02 08:22:00,166.48,166.48,166.46,166.47,1092999993.0
2007-07-02 08:23:00,166.505,166.52,166.5,166.5,1092999993.0
2007-07-02 08:24:00,166.5,166.51,166.5,166.51,1399899978.0
2007-07-02 08:25:00,166.51,166.53,166.49,166.53,2050800005.0
2007-07-02 08:26:00,166.53,166.53,166.49,166.5,1403400013.0
2007-07-02 08:27:00,166.48,166.48,166.47,166.47,1343400009.0
2007-07-02 08:28:00,166.46,166.47,166.44,166.44,1343400009.0
2007-07-02 08:29:00,166.43,166.44,166.4,166.4,1343400009.0
2007-07-02 08:30:00,166.42,166.46,166.41,166.45,1343400009.0
2007-07-02 08:31:00,166.46,166.47,166.43,166.46,1002000001.0
2007-07-02 08:32:00,166.46,166.48,166.45,166.46,1716499997.0
2007-07-02 08:33:00,166.47,166.48,166.45,166.45,1816399997.0
2007-07-02 08:34:00,166.45,166.47,166.45,166.46,1035700000.0
2007-07-02 08:35:00,166.44,166.44,166.42,166.42,1018799999.0
2007-07-02 08:36:00,166.41,166.43,166.4,166.43,1018799999.0
2007-07-02 08:37:00,166.42,166.42,166.4,166.4,1018799999.0
2007-07-02 08:38:00,166.41,166.42,166.38,166.39,1018799999.0
2007-07-02 08:39:00,166.385,166.46,166.385,166.44,1018799999.0
2007-07-02 08:40:00,166.44,166.44,166.4,166.4,1725799990.0
2007-07-02 08:41:00,166.41,166.41,166.39,166.39,1037799997.0
2007-07-02 08:42:00,166.39,166.4,166.37,166.37,1220800004.0
2007-07-02 08:43:00,166.35,166.35,166.32,166.33,2053599988.0
2007-07-02 08:44:00,166.355,166.36,166.3,166.31,2053599988.0
2007-07-02 08:45:00,166.28,166.28,166.22,166.25,2045000007.0
2007-07-02 08:46:00,166.24,166.25,166.23,166.25,2045000007.0
2007-07-02 08:47:00,166.26,166.26,166.22,166.25,2045000007.0
2007-07-02 08:48:00,166.26,166.26,166.19,166.19,2045000007.0
2007-07-02 08:49:00,166.18,166.21,166.16,166.2,2045000007.0
2007-07-02 08:50:00,166.21,166.22,166.19,166.2,2045000007.0
2007-07-02 08:51:00,166.19,166.2,166.14,166.16,2045000007.0
2007-07-02 08:52:00,166.17,166.2,166.13,166.18,2045000007.0
2007-07-02 08:53:00,166.19,166.19,166.16,166.18,2045000007.0
2007-07-02 08:54:00,166.17,166.21,166.17,166.2,2045000007.0
2007-07-02 08:55:00,166.22,166.24,166.21,166.22,2045000007.0
2007-07-02 08:56:00,166.22,166.23,166.2,166.23,2045699987.0
2007-07-02 08:57:00,166.24,166.26,166.24,166.24,2045699987.0
2007-07-02 08:58:00,166.23,166.24,166.23,166.24,2045699987.0
2007-07-02 08:59:00,166.23,166.24,166.23,166.24,2045699987.0
2007-07-02 09:00:00,166.25,166.28,166.25,166.275,2045699987.0
2007-07-02 09:01:00,166.27,166.32,166.26,166.32,2003000007.0
2007-07-02 09:02:00,166.31,166.33,166.31,166.31,2003000007.0
2007-07-02 09:03:00,166.305,166.34,166.305,166.33,2003000007.0
2007-07-02 09:04:00,166.325,166.34,166.325,166.34,646999999.0
2007-07-02 09:05:00,166.31,166.33,166.31,166.33,1209900009.0
2007-07-02 09:06:00,166.32,166.35,166.32,166.34,1209900009.0
2007-07-02 09:07:00,166.33,166.39,166.33,166.38,1209900009.0
2007-07-02 09:08:00,166.39,166.4,166.38,166.4,1209900009.0
2007-07-02 09:09:00,166.39,166.4,166.38,166.39,1209900009.0
2007-07-02 09:10:00,166.38,166.39,166.36,166.37,1209900009.0
2007-07-02 09:11:00,166.36,166.37,166.36,166.36,1209900009.0
2007-07-02 09:12:00,166.35,166.35,166.32,166.32,1209900009.0
2007-07-02 09:13:00,166.31,166.32,166.3,166.31,1209900009.0
2007-07-02 09:14:00,166.32,166.33,166.27,166.27,1209900009.0
2007-07-02 09:15:00,166.28,166.31,166.275,166.3,1209900009.0
2007-07-02 09:16:00,166.3,166.3,166.275,166.28,1834699996.0
2007-07-02 09:17:00,166.28,166.29,166.27,166.27,1299499995.0
2007-07-02 09:18:00,166.26,166.26,166.24,166.24,1863300006.0
2007-07-02 09:19:00,166.25,166.25,166.23,166.24,1863300006.0
2007-07-02 09:20:00,166.26,166.26,166.225,166.24,1863300006.0
2007-07-02 09:21:00,166.24,166.26,166.23,166.26,2007099993.0
2007-07-02 09:22:00,166.26,166.28,166.26,166.27,1065399991.0
2007-07-02 09:23:00,166.25,166.26,166.25,166.26,1274499981.0
2007-07-02 09:24:00,166.27,166.31,166.27,166.29,1274499981.0
2007-07-02 09:25:00,166.3,166.3,166.27,166.28,1274499981.0
2007-07-02 09:26:00,166.285,166.31,166.28,166.305,1274499981.0
2007-07-02 09:27:00,166.29,166.3,166.28,166.28,537600005.0
2007-07-02 09:28:00,166.29,166.32,166.29,166.3,537600005.0
2007-07-02 09:29:00,166.31,166.31,166.31,166.31,537600005.0
2007-07-02 09:30:00,166.31,166.31,166.295,166.3,1354899997.0
2007-07-02 09:31:00,166.3,166.31,166.29,166.3,1201800004.0
2007-07-02 09:32:00,166.29,166.3,166.29,166.29,1201800004.0
2007-07-02 09:33:00,166.29,166.3,166.29,166.29,1422399977.0
2007-07-02 09:34:00,166.29,166.29,166.27,166.29,1245800011.0
2007-07-02 09:35:00,166.27,166.28,166.26,166.27,1533799992.0
2007-07-02 09:36:00,166.28,166.32,166.27,166.32,1533799992.0
2007-07-02 09:37:00,166.33,166.38,166.33,166.35,1533799992.0
2007-07-02 09:38:00,166.36,166.45,166.36,166.4,1533799992.0
2007-07-02 09:39:00,166.39,166.41,166.39,166.41,1533799992.0
2007-07-02 09:40:00,166.4,166.4,166.37,166.37,1533799992.0
2007-07-02 09:41:00,166.36,166.37,166.35,166.36,1533799992.0
2007-07-02 09:42:00,166.37,166.38,166.36,166.38,1533799992.0
2007-07-02 09:43:00,166.4,166.41,166.39,166.41,1533799992.0
2007-07-02 09:44:00,166.38,166.39,166.38,166.39,1526199995.0
2007-07-02 09:45:00,166.4,166.41,166.4,166.41,1526199995.0
2007-07-02 09:46:00,166.4,166.4,166.32,166.32,1526199995.0
2007-07-02 09:47:00,166.31,166.34,166.3,166.33,1526199995.0
2007-07-02 09:48:00,166.34,166.36,166.32,166.32,1526199995.0
2007-07-02 09:49:00,166.34,166.36,166.33,166.34,1526199995.0
2007-07-02 09:50:00,166.35,166.35,166.33,166.33,1526199995.0
2007-07-02 09:51:00,166.32,166.32,166.29,166.29,2023199994.0
2007-07-02 09:52:00,166.3,166.3,166.26,166.27,2023199994.0
2007-07-02 09:53:00,166.29,166.3,166.29,166.3,2023199994.0
2007-07-02 09:54:00,166.3,166.32,166.29,166.29,2126399971.0
2007-07-02 09:55:00,166.28,166.29,166.28,166.29,1468299996.0
2007-07-02 09:56:00,166.3,166.32,166.29,166.31,1468299996.0
2007-07-02 09:57:00,166.34,166.34,166.31,166.325,1468299996.0
2007-07-02 09:58:00,166.32,166.36,166.31,166.34,1363900004.0
2007-07-02 09:59:00,166.35,166.35,166.32,166.34,1363900004.0
2007-07-02 10:00:00,166.35,166.35,166.29,166.32,1363900004.0
2007-07-02 10:01:00,166.31,166.32,166.27,166.32,1363900004.0
2007-07-02 10:02:00,166.31,166.32,166.27,166.28,1363900004.0
2007-07-02 10:03:00,166.27,166.28,166.24,166.25,1363900004.0
2007-07-02 10:04:00,166.24,166.26,166.22,166.25,1363900004.0
2007-07-02 10:05:00,166.26,166.27,166.24,166.26,1363900004.0
2007-07-02 10:06:00,166.27,166.27,166.23,166.24,1363900004.0
2007-07-02 10:07:00,166.25,166.27,166.25,166.26,1363900004.0
2007-07-02 10:08:00,166.27,166.27,166.24,166.25,1363900004.0
2007-07-02 10:09:00,166.24,166.27,166.23,166.24,1363900004.0
2007-07-02 10:10:00,166.23,166.24,166.22,166.23,1363900004.0
2007-07-02 10:11:00,166.24,166.29,166.22,166.28,1363900004.0
2007-07-02 10:12:00,166.29,166.29,166.23,166.24,1363900004.0
2007-07-02 10:13:00,166.22,166.25,166.22,166.23,1363900004.0
2007-07-02 10:14:00,166.22,166.23,166.19,166.21,1363900004.0
2007-07-02 10:15:00,166.2,166.25,166.19,166.24,1363900004.0
2007-07-02 10:16:00,166.26,166.27,166.255,166.255,1363900004.0
2007-07-02 10:17:00,166.255,166.27,166.25,166.25,1941400012.0
2007-07-02 10:18:00,166.24,166.25,166.23,166.23,1288800003.0
2007-07-02 10:19:00,166.25,166.26,166.25,166.26,1288800003.0
2007-07-02 10:20:00,166.26,166.27,166.245,166.27,1448500004.0
2007-07-02 10:21:00,166.28,166.32,166.27,166.32,1560000019.0
2007-07-02 10:22:00,166.315,166.33,166.31,166.33,1134699998.0
2007-07-02 10:23:00,166.32,166.37,166.32,166.37,1400299998.0
2007-07-02 10:24:00,166.385,166.4,166.365,166.375,1400299998.0
2007-07-02 10:25:00,166.35,166.41,166.34,166.4,1948600010.0
2007-07-02 10:26:00,166.39,166.4,166.38,166.39,1948600010.0
2007-07-02 10:27:00,166.4,166.43,166.39,166.41,1948600010.0
2007-07-02 10:28:00,166.4,166.44,166.4,166.43,1948600010.0
2007-07-02 10:29:00,166.42,166.47,166.42,166.44,1948600010.0
2007-07-02 10:30:00,166.43,166.44,166.4,166.41,1948600010.0
2007-07-02 10:31:00,166.4,166.44,166.4,166.43,1948600010.0
2007-07-02 10:32:00,166.44,166.46,166.43,166.44,1948600010.0
2007-07-02 10:33:00,166.45,166.46,166.42,166.45,1948600010.0
2007-07-02 10:34:00,166.46,166.48,166.45,166.47,1948600010.0
2007-07-02 10:35:00,166.47,166.51,166.47,166.48,1948600010.0
2007-07-02 10:36:00,166.47,166.48,166.45,166.47,1809599981.0
2007-07-02 10:37:00,166.48,166.485,166.47,166.47,1809599981.0
2007-07-02 10:38:00,166.45,166.48,166.45,166.48,1431200000.0
2007-07-02 10:39:00,166.485,166.525,166.485,166.52,1431200000.0
2007-07-02 10:40:00,166.51,166.51,166.49,166.49,2034700001.0
2007-07-02 10:41:00,166.48,166.48,166.42,166.44,2034700001.0
2007-07-02 10:42:00,166.49,166.51,166.47,166.49,2034700001.0
2007-07-02 10:43:00,166.46,166.5,166.45,166.46,2028899992.0
2007-07-02 10:44:00,166.47,166.47,166.45,166.46,2028899992.0
2007-07-02 10:45:00,166.45,166.47,166.44,166.47,2028899992.0
2007-07-02 10:46:00,166.46,166.47,166.44,166.47,2028899992.0
2007-07-02 10:47:00,166.48,166.48,166.44,166.44,2028899992.0
2007-07-02 10:48:00,166.45,166.45,166.41,166.41,2028899992.0
2007-07-02 10:49:00,166.42,166.42,166.34,166.37,2028899992.0
2007-07-02 10:50:00,166.38,166.38,166.36,166.36,2028899992.0
2007-07-02 10:51:00,166.38,166.42,166.37,166.41,2028899992.0
2007-07-02 10:52:00,166.44,166.44,166.41,166.42,2028899992.0
2007-07-02 10:53:00,166.41,166.44,166.4,166.41,1775600017.0
2007-07-02 10:54:00,166.42,166.43,166.41,166.42,1775600017.0
2007-07-02 10:55:00,166.41,166.41,166.41,166.41,1775600017.0
2007-07-02 10:56:00,166.43,166.51,166.43,166.5,1775600017.0
2007-07-02 10:57:00,166.45,166.5,166.45,166.47,1937699976.0
2007-07-02 10:58:00,166.48,166.48,166.45,166.46,1937699976.0
2007-07-02 10:59:00,166.46,166.46,166.415,166.425,1531399999.0
2007-07-02 11:00:00,166.41,166.42,166.34,166.37,1635100001.0
2007-07-02 11:01:00,166.38,166.4,166.37,166.37,1635100001.0
2007-07-02 11:02:00,166.38,166.39,166.36,166.39,1635100001.0
2007-07-02 11:03:00,166.41,166.42,166.38,166.38,1635100001.0
2007-07-02 11:04:00,166.38,166.39,166.37,166.39,555599994.0
2007-07-02 11:05:00,166.41,166.42,166.4,166.42,555599994.0
2007-07-02 11:06:00,166.42,166.43,166.41,166.42,553399994.0
2007-07-02 11:07:00,166.42,166.43,166.42,166.42,692799993.0
2007-07-02 11:08:00,166.43,166.43,166.415,166.42,130699998.0
2007-07-02 11:09:00,166.42,166.43,166.42,166.43,522399990.0
2007-07-02 11:10:00,166.43,166.43,166.4,166.4,1350199999.0
2007-07-02 11:11:00,166.4,166.41,166.37,166.39,1481400009.0
2007-07-02 11:12:00,166.39,166.41,166.37,166.41,1555299987.0
2007-07-02 11:13:00,166.4,166.43,166.4,166.42,1660399996.0
2007-07-02 11:14:00,166.42,166.45,166.41,166.42,1747500010.0
2007-07-02 11:15:00,166.43,166.43,166.43,166.43,16000000.0
2007-07-02 11:16:00,166.43,166.46,166.415,166.46,1582299995.0
2007-07-02 11:17:00,166.45,166.5,166.45,166.5,585400005.0
2007-07-02 11:18:00,166.49,166.49,166.46,166.46,1557400003.0
2007-07-02 11:19:00,166.46,166.46,166.43,166.43,1170799999.0
2007-07-02 11:20:00,166.43,166.46,166.43,166.44,860399999.0
2007-07-02 11:21:00,166.44,166.44,166.415,166.425,645999997.0
2007-07-02 11:22:00,166.425,166.45,166.425,166.44,980799989.0
2007-07-02 11:23:00,166.45,166.45,166.42,166.43,1263300017.0
2007-07-02 11:24:00,166.43,166.45,166.42,166.425,879899997.0
2007-07-02 11:25:00,166.415,166.43,166.415,166.42,1121800035.0
2007-07-02 11:26:00,166.42,166.44,166.42,166.43,2059500006.0
2007-07-02 11:27:00,166.43,166.43,166.42,166.43,722999991.0
2007-07-02 11:28:00,166.43,166.43,166.43,166.43,342999998.0
2007-07-02 11:29:00,166.43,166.44,166.43,166.43,727099995.0
2007-07-02 11:30:00,166.41,166.43,166.41,166.43,1870200004.0
2007-07-02 11:31:00,166.43,166.47,166.43,166.46,1870200004.0
2007-07-02 11:32:00,166.45,166.45,166.43,166.43,1553199996.0
2007-07-02 11:33:00,166.42,166.42,166.4,166.4,1553199996.0
2007-07-02 11:34:00,166.41,166.42,166.41,166.42,1553199996.0
2007-07-02 11:35:00,166.43,166.44,166.42,166.42,1553199996.0
2007-07-02 11:36:00,166.42,166.43,166.42,166.43,246599997.0
2007-07-02 11:37:00,166.43,166.43,166.43,166.43,1203100010.0
2007-07-02 11:38:00,166.43,166.44,166.42,166.43,941700025.0
2007-07-02 11:39:00,166.43,166.44,166.425,166.44,263799995.0
2007-07-02 11:40:00,166.44,166.44,166.41,166.42,1971000005.0
2007-07-02 11:41:00,166.42,166.43,166.41,166.42,1524899992.0
2007-07-02 11:42:00,166.41,166.41,166.41,166.41,1945400002.0
2007-07-02 11:43:00,166.42,166.43,166.42,166.43,1945400002.0
2007-07-02 11:44:00,166.45,166.47,166.45,166.47,1945400002.0
2007-07-02 11:45:00,166.47,166.49,166.47,166.49,1005600008.0
2007-07-02 11:46:00,166.475,166.48,166.465,166.47,1005600008.0
2007-07-02 11:47:00,166.45,166.46,166.44,166.45,1244599997.0
2007-07-02 11:48:00,166.52,166.525,166.51,166.51,1244599997.0
2007-07-02 11:49:00,166.51,166.52,166.5,166.51,1506500016.0
2007-07-02 11:50:00,166.52,166.52,166.5,166.5,1506500016.0
2007-07-02 11:51:00,166.52,166.53,166.52,166.53,1506500016.0
2007-07-02 11:52:00,166.53,166.53,166.52,166.52,925199995.0
2007-07-02 11:53:00,166.49,166.49,166.44,166.45,1556800021.0
2007-07-02 11:54:00,166.44,166.46,166.44,166.45,1556800021.0
2007-07-02 11:55:00,166.46,166.48,166.45,166.45,1556800021.0
2007-07-02 11:56:00,166.44,166.44,166.39,166.4,1556800021.0
2007-07-02 11:57:00,166.39,166.4,166.38,166.39,1556800021.0
2007-07-02 11:58:00,166.4,166.4,166.4,166.4,1556800021.0
2007-07-02 11:59:00,166.4,166.4,166.39,166.39,1500699997.0
2007-07-02 12:00:00,166.38,166.4,166.38,166.39,1500699997.0
2007-07-02 12:01:00,166.4,166.43,166.4,166.42,1500699997.0
2007-07-02 12:02:00,166.42,166.44,166.42,166.435,708800006.0
2007-07-02 12:03:00,166.43,166.44,166.42,166.43,1760300006.0
2007-07-02 12:04:00,166.43,166.45,166.42,166.43,1767799990.0
2007-07-02 12:05:00,166.42,166.44,166.41,166.44,1430800003.0
2007-07-02 12:06:00,166.44,166.45,166.43,166.44,695400000.0
2007-07-02 12:07:00,166.45,166.46,166.44,166.45,1256300008.0
2007-07-02 12:08:00,166.45,166.46,166.44,166.45,731900007.0
2007-07-02 12:09:00,166.45,166.45,166.44,166.45,614100005.0
2007-07-02 12:10:00,166.45,166.45,166.45,166.45,233600000.0
2007-07-02 12:11:00,166.43,166.44,166.43,166.44,1107500007.0
2007-07-02 12:12:00,166.435,166.46,166.43,166.46,1107500007.0
2007-07-02 12:13:00,166.46,166.46,166.435,166.44,1691591672.0
2007-07-02 12:14:00,166.43,166.48,166.43,166.46,2032499990.0
2007-07-02 12:15:00,166.47,166.47,166.45,166.47,2032499990.0
2007-07-02 12:16:00,166.48,166.54,166.47,166.51,2032499990.0
2007-07-02 12:17:00,166.55,166.56,166.53,166.54,2032499990.0
2007-07-02 12:18:00,166.54,166.56,166.53,166.54,609699999.0
2007-07-02 12:19:00,166.54,166.54,166.505,166.51,622100005.0
2007-07-02 12:20:00,166.51,166.51,166.48,166.48,459900003.0
2007-07-02 12:21:00,166.48,166.48,166.47,166.475,281000000.0
2007-07-02 12:22:00,166.48,166.48,166.47,166.47,318900003.0
2007-07-02 12:23:00,166.47,166.5,166.47,166.5,469900002.0
2007-07-02 12:24:00,166.5,166.5,166.48,166.485,1213400004.0
2007-07-02 12:25:00,166.47,166.52,166.47,166.5,1170200000.0
2007-07-02 12:26:00,166.52,166.52,166.505,166.51,1170200000.0
2007-07-02 12:27:00,166.51,166.51,166.49,166.5,474000004.0
2007-07-02 12:28:00,166.48,166.51,166.45,166.5,1339099998.0
2007-07-02 12:29:00,166.505,166.51,166.49,166.495,1339099998.0
2007-07-02 12:30:00,166.47,166.47,166.46,166.47,694399993.0
2007-07-02 12:31:00,166.49,166.51,166.49,166.51,694399993.0
2007-07-02 12:32:00,166.51,166.51,166.48,166.49,1256500002.0
2007-07-02 12:33:00,166.47,166.49,166.46,166.47,787999993.0
2007-07-02 12:34:00,166.49,166.49,166.49,166.49,787999993.0
2007-07-02 12:35:00,166.47,166.47,166.44,166.44,1781299986.0
2007-07-02 12:36:00,166.45,166.46,166.44,166.46,1781299986.0
2007-07-02 12:37:00,166.47,166.48,166.455,166.465,1781299986.0
2007-07-02 12:38:00,166.46,166.5,166.46,166.49,1011300005.0
2007-07-02 12:39:00,166.5,166.54,166.49,166.51,1011300005.0
2007-07-02 12:40:00,166.49,166.49,166.47,166.48,1011300005.0
2007-07-02 12:41:00,166.48,166.5,166.48,166.5,1718899988.0
2007-07-02 12:42:00,166.5,166.5,166.49,166.5,1718899988.0
2007-07-02 12:43:00,166.48,166.49,166.48,166.48,1185100008.0
2007-07-02 12:44:00,166.49,166.52,166.49,166.49,1185100008.0
2007-07-02 12:45:00,166.48,166.48,166.47,166.48,1185100008.0
2007-07-02 12:46:00,166.475,166.49,166.47,166.49,1185100008.0
2007-07-02 12:47:00,166.49,166.49,166.48,166.49,750700000.0
2007-07-02 12:48:00,166.49,166.49,166.48,166.49,215599999.0
2007-07-02 12:49:00,166.49,166.51,166.49,166.51,212800000.0
2007-07-02 12:50:00,166.51,166.51,166.49,166.495,1830900000.0
2007-07-02 12:51:00,166.5,166.5,166.5,166.5,251900001.0
2007-07-02 12:52:00,166.5,166.51,166.495,166.51,1430500020.0
2007-07-02 12:53:00,166.51,166.52,166.5,166.51,1376799985.0
2007-07-02 12:54:00,166.5,166.51,166.5,166.51,753600013.0
2007-07-02 12:55:00,166.51,166.51,166.51,166.51,24000000.0
2007-07-02 12:56:00,166.51,166.55,166.5,166.54,1631900002.0
2007-07-02 12:57:00,166.55,166.55,166.52,166.53,1631900002.0
2007-07-02 12:58:00,166.545,166.55,166.525,166.525,1631900002.0
2007-07-02 12:59:00,166.53,166.55,166.525,166.55,2142299997.0
2007-07-02 13:00:00,166.53,166.55,166.53,166.55,1206700004.0
2007-07-02 13:01:00,166.53,166.54,166.5,166.5,1206700004.0
2007-07-02 13:02:00,166.52,166.53,166.51,166.52,1206700004.0
2007-07-02 13:03:00,166.52,166.55,166.52,166.55,1719700003.0
2007-07-02 13:04:00,166.56,166.57,166.56,166.57,1719700003.0
2007-07-02 13:05:00,166.57,166.58,166.555,166.565,1285999986.0
2007-07-02 13:06:00,166.57,166.58,166.555,166.56,965599996.0
2007-07-02 13:07:00,166.56,166.61,166.56,166.61,1942899999.0
2007-07-02 13:08:00,166.61,166.62,166.6,166.61,1356700013.0
2007-07-02 13:09:00,166.59,166.59,166.54,166.54,2033800007.0
2007-07-02 13:10:00,166.53,166.54,166.53,166.53,2033800007.0
2007-07-02 13:11:00,166.53,166.54,166.52,166.53,1294999992.0
2007-07-02 13:12:00,166.54,166.58,166.54,166.57,1294999992.0
2007-07-02 13:13:00,166.56,166.6,166.56,166.59,1294999992.0
2007-07-02 13:14:00,166.58,166.6,166.58,166.6,1294999992.0
2007-07-02 13:15:00,166.59,166.6,166.58,166.59,1294999992.0
2007-07-02 13:16:00,166.58,166.6,166.58,166.58,1294999992.0
2007-07-02 13:17:00,166.59,166.59,166.58,166.58,1294999992.0
2007-07-02 13:18:00,166.58,166.58,166.58,166.58,812400005.0
2007-07-02 13:19:00,166.58,166.59,166.57,166.58,945800003.0
2007-07-02 13:20:00,166.58,166.59,166.58,166.59,981199995.0
2007-07-02 13:21:00,166.59,166.62,166.575,166.62,1674400028.0
2007-07-02 13:22:00,166.61,166.62,166.59,166.62,1640699995.0
2007-07-02 13:23:00,166.61,166.62,166.58,166.59,1640699995.0
2007-07-02 13:24:00,166.6,166.6,166.57,166.57,1640699995.0
2007-07-02 13:25:00,166.58,166.6,166.58,166.6,1640699995.0
2007-07-02 13:26:00,166.61,166.62,166.6,166.6,1640699995.0
2007-07-02 13:27:00,166.6,166.6,166.6,166.6,161899997.0
2007-07-02 13:28:00,166.59,166.61,166.59,166.61,1181300016.0
2007-07-02 13:29:00,166.59,166.62,166.59,166.61,1591299987.0
2007-07-02 13:30:00,166.6,166.62,166.6,166.6,1591299987.0
2007-07-02 13:31:00,166.63,166.65,166.625,166.65,1591299987.0
2007-07-02 13:32:00,166.65,166.66,166.63,166.65,1847100001.0
2007-07-02 13:33:00,166.65,166.66,166.64,166.66,1732399996.0
2007-07-02 13:34:00,166.67,166.67,166.65,166.65,1732399996.0
2007-07-02 13:35:00,166.66,166.66,166.65,166.66,1732399996.0
2007-07-02 13:36:00,166.665,166.67,166.65,166.67,1732399996.0
2007-07-02 13:37:00,166.67,166.67,166.645,166.66,1096400002.0
2007-07-02 13:38:00,166.64,166.67,166.64,166.66,558900004.0
2007-07-02 13:39:00,166.68,166.68,166.67,166.67,558900004.0
2007-07-02 13:40:00,166.67,166.67,166.655,166.67,1694699982.0
2007-07-02 13:41:00,166.66,166.66,166.63,166.63,1641700017.0
2007-07-02 13:42:00,166.64,166.64,166.62,166.62,1641700017.0
2007-07-02 13:43:00,166.63,166.63,166.62,166.62,1641700017.0
2007-07-02 13:44:00,166.61,166.62,166.595,166.595,1641700017.0
2007-07-02 13:45:00,166.6,166.61,166.59,166.61,394500005.0
2007-07-02 13:46:00,166.62,166.66,166.62,166.66,394500005.0
2007-07-02 13:47:00,166.675,166.68,166.675,166.68,394500005.0
2007-07-02 13:48:00,166.68,166.69,166.68,166.69,1306000001.0
2007-07-02 13:49:00,166.69,166.7,166.68,166.69,1045500001.0
2007-07-02 13:50:00,166.67,166.74,166.67,166.71,1858799995.0
2007-07-02 13:51:00,166.7,166.75,166.7,166.71,1858799995.0
2007-07-02 13:52:00,166.7,166.74,166.69,166.72,1858799995.0
2007-07-02 13:53:00,166.73,166.76,166.72,166.74,1858799995.0
2007-07-02 13:54:00,166.76,166.81,166.76,166.795,1858799995.0
2007-07-02 13:55:00,166.8,166.81,166.785,166.79,1027700001.0
2007-07-02 13:56:00,166.78,166.78,166.765,166.765,456199997.0
2007-07-02 13:57:00,166.74,166.74,166.71,166.71,1398000002.0
2007-07-02 13:58:00,166.725,166.75,166.725,166.73,1398000002.0
2007-07-02 13:59:00,166.73,166.73,166.69,166.695,2143800006.0
2007-07-02 14:00:00,166.7,166.7,166.665,166.67,2058200012.0
2007-07-02 14:01:00,166.67,166.69,166.66,166.685,1621399993.0
2007-07-02 14:02:00,166.685,166.7,166.67,166.67,1667499988.0
2007-07-02 14:03:00,166.64,166.65,166.63,166.63,1608100010.0
2007-07-02 14:04:00,166.62,166.63,166.62,166.62,1608100010.0
2007-07-02 14:05:00,166.63,166.64,166.62,166.63,1608100010.0
2007-07-02 14:06:00,166.64,166.64,166.62,166.62,1608100010.0
2007-07-02 14:07:00,166.63,166.65,166.63,166.645,1608100010.0
2007-07-02 14:08:00,166.64,166.66,166.635,166.655,1098399994.0
2007-07-02 14:09:00,166.66,166.67,166.655,166.66,889100004.0
2007-07-02 14:10:00,166.665,166.665,166.655,166.66,798700001.0
2007-07-02 14:11:00,166.66,166.66,166.65,166.65,2025600006.0
2007-07-02 14:12:00,166.66,166.67,166.66,166.66,2025600006.0
2007-07-02 14:13:00,166.66,166.66,166.65,166.65,1786900005.0
2007-07-02 14:14:00,166.64,166.67,166.64,166.64,1786900005.0
2007-07-02 14:15:00,166.65,166.65,166.63,166.64,1786900005.0
2007-07-02 14:16:00,166.65,166.65,166.63,166.645,1786900005.0
2007-07-02 14:17:00,166.65,166.65,166.64,166.64,1494499990.0
2007-07-02 14:18:00,166.65,166.66,166.65,166.65,932399997.0
2007-07-02 14:19:00,166.63,166.64,166.61,166.64,1922900008.0
2007-07-02 14:20:00,166.65,166.69,166.65,166.68,1922900008.0
2007-07-02 14:21:00,166.69,166.72,166.69,166.72,1922900008.0
2007-07-02 14:22:00,166.71,166.72,166.67,166.67,1922900008.0
2007-07-02 14:23:00,166.675,166.68,166.66,166.66,1922900008.0
2007-07-02 14:24:00,166.66,166.69,166.65,166.66,1332700002.0
2007-07-02 14:25:00,166.67,166.68,166.66,166.67,1332700002.0
2007-07-02 14:26:00,166.65,166.67,166.65,166.67,1332700002.0
2007-07-02 14:27:00,166.675,166.68,166.66,166.67,1332700002.0
2007-07-02 14:28:00,166.66,166.68,166.66,166.67,749900008.0
2007-07-02 14:29:00,166.66,166.67,166.66,166.66,1192600004.0
2007-07-02 14:30:00,166.68,166.69,166.675,166.69,1192600004.0
2007-07-02 14:31:00,166.69,166.69,166.66,166.67,1521900009.0
2007-07-02 14:32:00,166.68,166.68,166.67,166.68,889099992.0
2007-07-02 14:33:00,166.68,166.68,166.67,166.68,516099996.0
2007-07-02 14:34:00,166.66,166.68,166.66,166.67,1865400009.0
2007-07-02 14:35:00,166.69,166.69,166.67,166.67,1865400009.0
2007-07-02 14:36:00,166.67,166.69,166.67,166.69,173500000.0
2007-07-02 14:37:00,166.69,166.7,166.69,166.69,989399995.0
2007-07-02 14:38:00,166.68,166.69,166.67,166.69,1277499984.0
2007-07-02 14:39:00,166.7,166.7,166.685,166.69,1277499984.0
2007-07-02 14:40:00,166.69,166.7,166.68,166.69,1962399991.0
2007-07-02 14:41:00,166.68,166.68,166.68,166.68,1962399991.0
2007-07-02 14:42:00,166.69,166.73,166.69,166.73,1962399991.0
2007-07-02 14:43:00,166.735,166.74,166.725,166.725,1962399991.0
2007-07-02 14:44:00,166.73,166.74,166.72,166.74,2070499997.0
2007-07-02 14:45:00,166.74,166.75,166.73,166.735,1424999997.0
2007-07-02 14:46:00,166.74,166.74,166.735,166.74,893900008.0
2007-07-02 14:47:00,166.74,166.75,166.74,166.745,1496799994.0
2007-07-02 14:48:00,166.75,166.76,166.73,166.735,1446000009.0
2007-07-02 14:49:00,166.72,166.73,166.69,166.7,1681299988.0
2007-07-02 14:50:00,166.71,166.71,166.69,166.7,1681299988.0
2007-07-02 14:51:00,166.68,166.69,166.67,166.68,1681299988.0
2007-07-02 14:52:00,166.7,166.7,166.66,166.67,1681299988.0
2007-07-02 14:53:00,166.65,166.67,166.65,166.67,1942700006.0
2007-07-02 14:54:00,166.675,166.69,166.67,166.68,1942700006.0
2007-07-02 14:55:00,166.68,166.7,166.67,166.68,1308151525.0
2007-07-02 14:56:00,166.68,166.7,166.67,166.7,1148600002.0
2007-07-02 14:57:00,166.7,166.71,166.68,166.69,489200003.0
2007-07-02 14:58:00,166.69,166.72,166.69,166.71,1832400014.0
2007-07-02 14:59:00,166.72,166.74,166.71,166.74,1832400014.0
2007-07-02 15:00:00,166.75,166.76,166.73,166.76,1832400014.0
2007-07-02 15:01:00,166.75,166.76,166.75,166.75,1832400014.0
2007-07-02 15:02:00,166.76,166.78,166.76,166.78,1832400014.0
2007-07-02 15:03:00,166.77,166.77,166.75,166.75,1650199994.0
2007-07-02 15:04:00,166.76,166.76,166.74,166.75,1650199994.0
2007-07-02 15:05:00,166.76,166.76,166.73,166.73,1650199994.0
2007-07-02 15:06:00,166.71,166.71,166.7,166.71,1375899984.0
2007-07-02 15:07:00,166.715,166.73,166.71,166.72,1375899984.0
2007-07-02 15:08:00,166.72,166.74,166.72,166.72,1288800002.0
2007-07-02 15:09:00,166.71,166.72,166.71,166.72,1288800002.0
2007-07-02 15:10:00,166.73,166.73,166.72,166.72,1288800002.0
2007-07-02 15:11:00,166.71,166.72,166.69,166.7,1288800002.0
2007-07-02 15:12:00,166.69,166.7,166.67,166.69,1288800002.0
2007-07-02 15:13:00,166.68,166.69,166.67,166.67,1288800002.0
2007-07-02 15:14:00,166.68,166.68,166.63,166.63,1288800002.0
2007-07-02 15:15:00,166.64,166.65,166.635,166.65,1288800002.0
2007-07-02 15:16:00,166.65,166.65,166.635,166.65,1823600027.0
2007-07-02 15:17:00,166.64,166.64,166.61,166.61,1540100015.0
2007-07-02 15:18:00,166.62,166.63,166.61,166.62,1540100015.0
2007-07-02 15:19:00,166.63,166.64,166.63,166.64,1540100015.0
2007-07-02 15:20:00,166.645,166.66,166.645,166.65,1540100015.0
2007-07-02 15:21:00,166.65,166.67,166.65,166.66,2070400013.0
2007-07-02 15:22:00,166.66,166.67,166.64,166.65,2070400013.0
2007-07-02 15:23:00,166.62,166.64,166.61,166.64,1873800000.0
2007-07-02 15:24:00,166.63,166.63,166.61,166.62,1873800000.0
2007-07-02 15:25:00,166.63,166.63,166.62,166.62,1873800000.0
2007-07-02 15:26:00,166.62,166.63,166.6,166.6,1873800000.0
2007-07-02 15:27:00,166.58,166.58,166.57,166.57,1975575103.0
2007-07-02 15:28:00,166.56,166.59,166.56,166.59,1975575103.0
2007-07-02 15:29:00,166.6,166.6,166.54,166.56,1975575103.0
2007-07-02 15:30:00,166.57,166.61,166.57,166.61,1975575103.0
2007-07-02 15:31:00,166.6,166.6,166.56,166.57,1975575103.0
2007-07-02 15:32:00,166.58,166.58,166.55,166.56,1975575103.0
2007-07-02 15:33:00,166.58,166.61,166.57,166.57,1975575103.0
2007-07-02 15:34:00,166.56,166.56,166.56,166.56,1975575103.0
2007-07-02 15:35:00,166.57,166.59,166.57,166.59,1975575103.0
2007-07-02 15:36:00,166.6,166.6,166.58,166.6,1975575103.0
2007-07-02 15:37:00,166.59,166.59,166.55,166.57,1975575103.0
2007-07-02 15:38:00,166.58,166.58,166.56,166.57,1975575103.0
2007-07-02 15:39:00,166.55,166.55,166.54,166.54,1565699999.0
2007-07-02 15:40:00,166.55,166.57,166.55,166.56,1565699999.0
2007-07-02 15:41:00,166.58,166.6,166.575,166.59,1565699999.0
2007-07-02 15:42:00,166.58,166.58,166.56,166.57,1278500007.0
2007-07-02 15:43:00,166.58,166.61,166.58,166.595,1278500007.0
2007-07-02 15:44:00,166.595,166.61,166.595,166.61,1358499970.0
2007-07-02 15:45:00,166.61,166.64,166.605,166.61,1744099967.0
2007-07-02 15:46:00,166.61,166.63,166.605,166.62,1953999997.0
2007-07-02 15:47:00,166.6,166.6,166.6,166.6,1991899998.0
2007-07-02 15:48:00,166.61,166.62,166.59,166.61,1991899998.0
2007-07-02 15:49:00,166.61,166.61,166.58,166.59,1542699981.0
2007-07-02 15:50:00,166.58,166.59,166.57,166.58,2068700026.0
2007-07-02 15:51:00,166.59,166.59,166.58,166.59,2068700026.0
2007-07-02 15:52:00,166.6,166.6,166.56,166.57,2068700026.0
2007-07-02 15:53:00,166.55,166.55,166.55,166.55,1004900002.0
2007-07-02 15:54:00,166.54,166.54,166.52,166.54,1004900002.0
2007-07-02 15:55:00,166.55,166.55,166.54,166.55,1004900002.0
2007-07-02 15:56:00,166.56,166.57,166.55,166.57,1004900002.0
2007-07-02 15:57:00,166.56,166.57,166.56,166.57,1004900002.0
2007-07-02 15:58:00,166.56,166.62,166.56,166.6,1004900002.0
2007-07-02 15:59:00,166.61,166.63,166.595,166.63,1004900002.0
2007-07-02 16:00:00,166.66,166.66,166.59,166.6,537400000.0
2007-07-02 16:01:00,166.62,166.68,166.61,166.65,537400000.0
2007-07-02 16:02:00,166.66,166.66,166.63,166.63,537400000.0
2007-07-02 16:03:00,166.64,166.71,166.63,166.7,537400000.0
2007-07-02 16:04:00,166.69,166.7,166.67,166.69,537400000.0
2007-07-02 16:05:00,166.7,166.72,166.69,166.7,537400000.0
2007-07-02 16:06:00,166.7,166.7,166.645,166.66,1873099986.0
2007-07-02 16:07:00,166.66,166.66,166.64,166.64,1729099996.0
2007-07-02 16:08:00,166.65,166.65,166.64,166.64,1729099996.0
2007-07-02 16:09:00,166.63,166.63,166.62,166.62,1729099996.0
2007-07-02 16:10:00,166.63,166.68,166.63,166.67,1729099996.0
2007-07-02 16:11:00,166.69,166.74,166.69,166.73,1729099996.0
2007-07-02 16:12:00,166.72,166.75,166.7,166.74,1729099996.0
2007-07-02 16:13:00,166.73,166.74,166.71,166.71,1729099996.0
2007-07-02 16:14:00,166.72,166.73,166.72,166.73,1729099996.0
2007-07-02 16:15:00,166.72,166.72,166.71,166.71,1729099996.0
2007-07-02 16:16:00,166.72,166.72,166.685,166.695,1729099996.0
2007-07-02 16:17:00,166.695,166.7,166.68,166.68,1201899983.0
2007-07-02 16:18:00,166.68,166.68,166.66,166.67,1497499999.0
2007-07-02 16:19:00,166.68,166.68,166.65,166.66,1497499999.0
2007-07-02 16:20:00,166.67,166.68,166.67,166.68,1497499999.0
2007-07-02 16:21:00,166.67,166.67,166.64,166.64,1497499999.0
2007-07-02 16:22:00,166.645,166.66,166.64,166.65,1497499999.0
2007-07-02 16:23:00,166.62,166.64,166.61,166.63,1581699994.0
2007-07-02 16:24:00,166.64,166.64,166.61,166.61,1581699994.0
2007-07-02 16:25:00,166.6,166.63,166.59,166.62,1581699994.0
2007-07-02 16:26:00,166.63,166.63,166.62,166.63,1581699994.0
2007-07-02 16:27:00,166.64,166.67,166.64,166.67,1581699994.0
2007-07-02 16:28:00,166.66,166.67,166.64,166.64,2000800003.0
2007-07-02 16:29:00,166.63,166.63,166.6,166.61,2000800003.0
2007-07-02 16:30:00,166.6,166.61,166.59,166.61,2000800003.0
2007-07-02 16:31:00,166.6,166.67,166.6,166.66,2000800003.0
2007-07-02 16:32:00,166.67,166.68,166.64,166.64,2000800003.0
2007-07-02 16:33:00,166.65,166.66,166.61,166.62,2000800003.0
2007-07-02 16:34:00,166.63,166.68,166.62,166.68,2000800003.0
2007-07-02 16:35:00,166.67,166.68,166.66,166.66,2000800003.0
2007-07-02 16:36:00,166.65,166.65,166.64,166.64,2000800003.0
2007-07-02 16:37:00,166.65,166.65,166.63,166.63,2000800003.0
2007-07-02 16:38:00,166.64,166.65,166.61,166.61,2000800003.0
2007-07-02 16:39:00,166.6,166.6,166.59,166.59,2000800003.0
2007-07-02 16:40:00,166.6,166.62,166.6,166.62,2000800003.0
2007-07-02 16:41:00,166.63,166.66,166.63,166.65,2000800003.0
2007-07-02 16:42:00,166.64,166.66,166.64,166.65,2000800003.0
2007-07-02 16:43:00,166.66,166.665,166.635,166.65,2000800003.0
2007-07-02 16:44:00,166.64,166.64,166.62,166.62,2084500005.0
2007-07-02 16:45:00,166.61,166.63,166.61,166.61,2084500005.0
2007-07-02 16:46:00,166.6,166.62,166.6,166.62,2084500005.0
2007-07-02 16:47:00,166.64,166.64,166.63,166.63,2084500005.0
2007-07-02 16:48:00,166.64,166.64,166.61,166.61,2084500005.0
2007-07-02 16:49:00,166.62,166.62,166.61,166.61,2084500005.0
2007-07-02 16:50:00,166.6,166.62,166.59,166.61,2084500005.0
2007-07-02 16:51:00,166.62,166.66,166.6,166.65,2084500005.0
2007-07-02 16:52:00,166.64,166.65,166.62,166.65,2084500005.0
2007-07-02 16:53:00,166.66,166.66,166.64,166.64,2084500005.0
2007-07-02 16:54:00,166.65,166.65,166.63,166.63,2084500005.0
2007-07-02 16:55:00,166.62,166.64,166.62,166.62,2084500005.0
2007-07-02 16:56:00,166.63,166.64,166.61,166.64,2084500005.0
2007-07-02 16:57:00,166.61,166.62,166.61,166.62,1367299999.0
2007-07-02 16:58:00,166.63,166.66,166.63,166.66,1367299999.0
2007-07-02 16:59:00,166.67,166.69,166.64,166.67,1367299999.0
2007-07-02 17:00:00,166.66,166.76,166.66,166.75,1367299999.0
2007-07-02 17:01:00,166.74,166.74,166.71,166.71,1367299999.0
2007-07-02 17:02:00,166.7,166.7,166.65,166.65,1367299999.0
2007-07-02 17:03:00,166.665,166.67,166.635,166.635,1367299999.0
2007-07-02 17:04:00,166.64,166.66,166.63,166.64,1722500012.0
2007-07-02 17:05:00,166.62,166.62,166.59,166.6,1722800003.0
2007-07-02 17:06:00,166.63,166.64,166.62,166.635,1722800003.0
2007-07-02 17:07:00,166.61,166.63,166.61,166.62,1956399994.0
2007-07-02 17:08:00,166.63,166.65,166.63,166.645,1956399994.0
2007-07-02 17:09:00,166.62,166.65,166.61,166.65,2127200004.0
2007-07-02 17:10:00,166.66,166.68,166.66,166.67,2127200004.0
2007-07-02 17:11:00,166.68,166.71,166.68,166.71,2127200004.0
2007-07-02 17:12:00,166.72,166.72,166.69,166.69,2127200004.0
2007-07-02 17:13:00,166.68,166.68,166.64,166.65,2127200004.0
2007-07-02 17:14:00,166.66,166.66,166.63,166.63,2127200004.0
2007-07-02 17:15:00,166.6,166.62,166.6,166.61,1873100000.0
2007-07-02 17:16:00,166.59,166.61,166.59,166.61,1873100000.0
2007-07-02 17:17:00,166.62,166.62,166.6,166.6,1873100000.0
2007-07-02 17:18:00,166.6,166.61,166.59,166.61,974900011.0
2007-07-02 17:19:00,166.62,166.63,166.61,166.63,974900011.0
2007-07-02 17:20:00,166.64,166.65,166.61,166.63,974900011.0
2007-07-02 17:21:00,166.64,166.7,166.64,166.66,974900011.0
2007-07-02 17:22:00,166.67,166.67,166.67,166.67,974900011.0
2007-07-02 17:23:00,166.67,166.69,166.67,166.675,1399600008.0
2007-07-02 17:24:00,166.68,166.68,166.64,166.64,1895000003.0
2007-07-02 17:25:00,166.64,166.64,166.63,166.64,196600000.0
2007-07-02 17:26:00,166.64,166.66,166.64,166.66,1648100028.0
2007-07-02 17:27:00,166.66,166.66,166.65,166.65,1668900001.0
2007-07-02 17:28:00,166.66,166.66,166.65,166.66,1668900001.0
2007-07-02 17:29:00,166.67,166.68,166.66,166.68,1668900001.0
2007-07-02 17:30:00,166.69,166.73,166.68,166.72,1668900001.0
2007-07-02 17:31:00,166.73,166.73,166.71,166.71,1668900001.0
2007-07-02 17:32:00,166.72,166.73,166.68,166.69,1668900001.0
2007-07-02 17:33:00,166.7,166.71,166.67,166.67,1668900001.0
2007-07-02 17:34:00,166.67,166.68,166.67,166.68,759399998.0
2007-07-02 17:35:00,166.675,166.685,166.67,166.67,1626099999.0
2007-07-02 17:36:00,166.65,166.68,166.65,166.68,674799996.0
2007-07-02 17:37:00,166.69,166.71,166.675,166.68,674799996.0
2007-07-02 17:38:00,166.69,166.7,166.67,166.7,1412700002.0
2007-07-02 17:39:00,166.69,166.7,166.67,166.68,1412700002.0
2007-07-02 17:40:00,166.7,166.7,166.66,166.67,1412700002.0
2007-07-02 17:41:00,166.67,166.68,166.65,166.68,710899999.0
2007-07-02 17:42:00,166.68,166.69,166.65,166.66,2056400007.0
2007-07-02 17:43:00,166.66,166.66,166.63,166.63,567500005.0
2007-07-02 17:44:00,166.64,166.67,166.64,166.645,885799998.0
2007-07-02 17:45:00,166.645,166.68,166.645,166.66,1529725243.0
2007-07-02 17:46:00,166.66,166.66,166.635,166.635,1850100009.0
2007-07-02 17:47:00,166.62,166.64,166.61,166.63,1454300002.0
2007-07-02 17:48:00,166.64,166.65,166.62,166.63,1454300002.0
2007-07-02 17:49:00,166.62,166.65,166.62,166.65,1454300002.0
2007-07-02 17:50:00,166.65,166.66,166.635,166.64,1454300002.0
2007-07-02 17:51:00,166.64,166.64,166.63,166.64,531400007.0
2007-07-02 17:52:00,166.64,166.64,166.595,166.61,1006300000.0
2007-07-02 17:53:00,166.61,166.63,166.605,166.63,1015600006.0
2007-07-02 17:54:00,166.63,166.645,166.625,166.645,629300012.0
2007-07-02 17:55:00,166.64,166.64,166.61,166.63,1539400006.0
2007-07-02 17:56:00,166.62,166.63,166.61,166.63,1539400006.0
2007-07-02 17:57:00,166.62,166.67,166.62,166.64,1539400006.0
2007-07-02 17:58:00,166.63,166.67,166.63,166.65,1539400006.0
2007-07-02 17:59:00,166.66,166.69,166.66,166.69,1539400006.0
2007-07-02 18:00:00,166.69,166.7,166.66,166.66,1650799995.0
2007-07-02 18:01:00,166.66,166.68,166.66,166.66,1325700001.0
2007-07-02 18:02:00,166.66,166.67,166.64,166.65,1396399990.0
2007-07-02 18:03:00,166.65,166.65,166.63,166.64,1325199984.0
2007-07-02 18:04:00,166.64,166.645,166.64,166.64,414699996.0
2007-07-02 18:05:00,166.64,166.64,166.64,166.64,365600002.0
2007-07-02 18:06:00,166.64,166.65,166.64,166.64,447999999.0
2007-07-02 18:07:00,166.65,166.65,166.63,166.65,1938999996.0
2007-07-02 18:08:00,166.65,166.66,166.65,166.655,792100007.0
2007-07-02 18:09:00,166.65,166.66,166.63,166.64,1987200004.0
2007-07-02 18:10:00,166.64,166.65,166.64,166.65,474199998.0
2007-07-02 18:11:00,166.61,166.62,166.61,166.62,1607700011.0
2007-07-02 18:12:00,166.625,166.65,166.615,166.62,1607700011.0
2007-07-02 18:13:00,166.64,166.64,166.6,166.6,1695399989.0
2007-07-02 18:14:00,166.58,166.59,166.58,166.58,1100599996.0
2007-07-02 18:15:00,166.59,166.62,166.59,166.62,1100599996.0
2007-07-02 18:16:00,166.62,166.63,166.61,166.61,1044799986.0
2007-07-02 18:17:00,166.61,166.63,166.61,166.62,968199978.0
2007-07-02 18:18:00,166.62,166.64,166.62,166.64,968199978.0
2007-07-02 18:19:00,166.64,166.66,166.64,166.64,2010300009.0
2007-07-02 18:20:00,166.64,166.66,166.64,166.66,1570500001.0
2007-07-02 18:21:00,166.66,166.66,166.65,166.66,405700000.0
2007-07-02 18:22:00,166.64,166.65,166.63,166.65,1625900018.0
2007-07-02 18:23:00,166.64,166.66,166.63,166.66,1625900018.0
2007-07-02 18:24:00,166.68,166.68,166.66,166.67,1625900018.0
2007-07-02 18:25:00,166.67,166.67,166.64,166.65,1903599991.0
2007-07-02 18:26:00,166.66,166.7,166.66,166.7,1903599991.0
2007-07-02 18:27:00,166.69,166.7,166.68,166.7,1903599991.0
2007-07-02 18:28:00,166.695,166.71,166.675,166.675,1903599991.0
2007-07-02 18:29:00,166.68,166.69,166.67,166.69,1743600017.0
2007-07-02 18:30:00,166.66,166.67,166.66,166.66,2126299985.0
2007-07-02 18:31:00,166.65,166.67,166.65,166.66,2126299985.0
2007-07-02 18:32:00,166.67,166.67,166.655,166.655,2126299985.0
2007-07-02 18:33:00,166.655,166.68,166.655,166.67,1140899995.0
2007-07-02 18:34:00,166.65,166.66,166.65,166.66,366199996.0
2007-07-02 18:35:00,166.65,166.66,166.63,166.66,366199996.0
2007-07-02 18:36:00,166.67,166.67,166.665,166.67,366199996.0
2007-07-02 18:37:00,166.65,166.65,166.6,166.61,1981500006.0
2007-07-02 18:38:00,166.6,166.61,166.57,166.6,1981500006.0
2007-07-02 18:39:00,166.61,166.61,166.52,166.53,1981500006.0
2007-07-02 18:40:00,166.55,166.55,166.53,166.54,1981500006.0
2007-07-02 18:41:00,166.545,166.55,166.525,166.54,1981500006.0
2007-07-02 18:42:00,166.51,166.51,166.49,166.5,550599997.0
2007-07-02 18:43:00,166.51,166.52,166.505,166.52,550599997.0
2007-07-02 18:44:00,166.52,166.53,166.505,166.53,835099996.0
2007-07-02 18:45:00,166.52,166.53,166.51,166.51,1366799989.0
2007-07-02 18:46:00,166.52,166.52,166.49,166.49,990700005.0
2007-07-02 18:47:00,166.48,166.52,166.48,166.52,1490600000.0
2007-07-02 18:48:00,166.52,166.53,166.505,166.505,802800008.0
2007-07-02 18:49:00,166.505,166.53,166.505,166.53,836199999.0
2007-07-02 18:50:00,166.53,166.54,166.53,166.53,803100001.0
2007-07-02 18:51:00,166.54,166.56,166.52,166.53,1442999999.0
2007-07-02 18:52:00,166.53,166.53,166.51,166.53,1608499996.0
2007-07-02 18:53:00,166.525,166.54,166.525,166.54,418400002.0
2007-07-02 18:54:00,166.54,166.55,166.525,166.54,1228000001.0
2007-07-02 18:55:00,166.54,166.56,166.53,166.54,1015000002.0
2007-07-02 18:56:00,166.55,166.57,166.54,166.56,1321099998.0
2007-07-02 18:57:00,166.57,166.57,166.55,166.57,1321099998.0
2007-07-02 18:58:00,166.57,166.57,166.55,166.55,592699996.0
2007-07-02 18:59:00,166.55,166.57,166.55,166.56,1048799998.0
2007-07-02 19:00:00,166.53,166.55,166.53,166.54,719000001.0
2007-07-02 19:01:00,166.55,166.55,166.535,166.54,719000001.0
2007-07-02 19:02:00,166.54,166.56,166.535,166.56,783599993.0
2007-07-02 19:03:00,166.56,166.57,166.56,166.56,927999989.0
2007-07-02 19:04:00,166.56,166.565,166.55,166.56,1475699989.0
2007-07-02 19:05:00,166.54,166.54,166.53,166.54,1371499999.0
2007-07-02 19:06:00,166.55,166.57,166.545,166.55,1371499999.0
2007-07-02 19:07:00,166.54,166.54,166.53,166.54,1014000014.0
2007-07-02 19:08:00,166.55,166.56,166.55,166.56,1014000014.0
2007-07-02 19:09:00,166.56,166.56,166.555,166.56,562700005.0
2007-07-02 19:10:00,166.56,166.565,166.545,166.56,1202000000.0
2007-07-02 19:11:00,166.56,166.56,166.55,166.56,1771000006.0
2007-07-02 19:12:00,166.57,166.58,166.54,166.55,1771000006.0
2007-07-02 19:13:00,166.55,166.555,166.545,166.545,286300002.0
2007-07-02 19:14:00,166.55,166.55,166.515,166.53,1988500006.0
2007-07-02 19:15:00,166.53,166.54,166.51,166.52,1409799972.0
2007-07-02 19:16:00,166.53,166.53,166.52,166.52,1409799972.0
2007-07-02 19:17:00,166.53,166.53,166.53,166.53,225600000.0
2007-07-02 19:18:00,166.53,166.54,166.525,166.54,358399999.0
2007-07-02 19:19:00,166.54,166.54,166.525,166.53,867699995.0
2007-07-02 19:20:00,166.53,166.53,166.525,166.525,698700001.0
2007-07-02 19:21:00,166.525,166.53,166.51,166.52,641300008.0
2007-07-02 19:22:00,166.5,166.51,166.49,166.5,1708799999.0
2007-07-02 19:23:00,166.52,166.53,166.5,166.52,1708799999.0
2007-07-02 19:24:00,166.49,166.51,166.46,166.46,1140300007.0
2007-07-02 19:25:00,166.465,166.48,166.455,166.46,1140300007.0
2007-07-02 19:26:00,166.46,166.475,166.455,166.46,676200006.0
2007-07-02 19:27:00,166.46,166.475,166.46,166.47,493200001.0
2007-07-02 19:28:00,166.47,166.47,166.46,166.465,334900003.0
2007-07-02 19:29:00,166.47,166.48,166.46,166.47,712999994.0
2007-07-02 19:30:00,166.47,166.5,166.47,166.48,1225400011.0
2007-07-02 19:31:00,166.48,166.52,166.48,166.52,579199996.0
2007-07-02 19:32:00,166.51,166.52,166.51,166.51,266600000.0
2007-07-02 19:33:00,166.51,166.53,166.51,166.51,805500000.0
2007-07-02 19:34:00,166.51,166.52,166.51,166.52,676800002.0
2007-07-02 19:35:00,166.52,166.52,166.5,166.51,714100004.0
2007-07-02 19:36:00,166.51,166.51,166.5,166.5,432099999.0
2007-07-02 19:37:00,166.5,166.5,166.49,166.5,725600008.0
2007-07-02 19:38:00,166.5,166.5,166.49,166.5,866299998.0
2007-07-02 19:39:00,166.5,166.52,166.49,166.5,733300001.0
2007-07-02 19:40:00,166.5,166.51,166.475,166.475,1474100004.0
2007-07-02 19:41:00,166.475,166.48,166.445,166.46,1755400001.0
2007-07-02 19:42:00,166.43,166.43,166.4,166.4,190200001.0
2007-07-02 19:43:00,166.41,166.42,166.41,166.42,190200001.0
2007-07-02 19:44:00,166.4,166.42,166.4,166.42,844800003.0
2007-07-02 19:45:00,166.43,166.44,166.42,166.435,844800003.0
2007-07-02 19:46:00,166.435,166.46,166.435,166.44,1219900012.0
2007-07-02 19:47:00,166.44,166.45,166.435,166.45,682799998.0
2007-07-02 19:48:00,166.45,166.455,166.45,166.45,172000000.0
2007-07-02 19:49:00,166.45,166.46,166.45,166.46,194399995.0
2007-07-02 19:50:00,166.46,166.46,166.45,166.46,313599999.0
2007-07-02 19:51:00,166.46,166.48,166.46,166.48,1621500003.0
2007-07-02 19:52:00,166.47,166.5,166.47,166.5,1658500011.0
2007-07-02 19:53:00,166.5,166.51,166.5,166.5,1658500011.0
2007-07-02 19:54:00,166.5,166.52,166.475,166.475,1191199997.0
2007-07-02 19:55:00,166.475,166.52,166.475,166.51,1209299998.0
2007-07-02 19:56:00,166.51,166.55,166.51,166.51,2066100000.0
2007-07-02 19:57:00,166.51,166.52,166.505,166.51,526200000.0
2007-07-02 19:58:00,166.51,166.53,166.51,166.52,654000004.0
2007-07-02 19:59:00,166.52,166.53,166.52,166.52,202899998.0
2007-07-02 20:00:00,166.52,166.53,166.52,166.52,338999999.0
2007-07-02 20:01:00,166.52,166.56,166.52,166.55,1786800014.0
2007-07-02 20:02:00,166.54,166.54,166.53,166.54,1786800014.0
2007-07-02 20:03:00,166.55,166.55,166.53,166.53,1786800014.0
2007-07-02 20:04:00,166.53,166.53,166.52,166.52,405624179.0
2007-07-02 20:05:00,166.52,166.54,166.52,166.53,979800002.0
2007-07-02 20:06:00,166.51,166.53,166.51,166.53,1538499983.0
2007-07-02 20:07:00,166.53,166.54,166.515,166.54,1538499983.0
2007-07-02 20:08:00,166.53,166.55,166.525,166.53,1630499996.0
2007-07-02 20:09:00,166.54,166.55,166.53,166.55,718699999.0
2007-07-02 20:10:00,166.545,166.56,166.545,166.56,656899990.0
2007-07-02 20:11:00,166.56,166.61,166.56,166.57,1865400011.0
2007-07-02 20:12:00,166.58,166.59,166.58,166.58,1865400011.0
2007-07-02 20:13:00,166.58,166.6,166.58,166.59,1936099975.0
2007-07-02 20:14:00,166.59,166.59,166.57,166.58,1905999997.0
2007-07-02 20:15:00,166.58,166.58,166.58,166.58,179200000.0
2007-07-02 20:16:00,166.58,166.59,166.58,166.58,512800002.0
2007-07-02 20:17:00,166.58,166.59,166.58,166.58,931199997.0
2007-07-02 20:18:00,166.58,166.6,166.58,166.59,1398200003.0
2007-07-02 20:19:00,166.59,166.59,166.58,166.58,366799999.0
2007-07-02 20:20:00,166.59,166.61,166.59,166.6,528800001.0
2007-07-02 20:21:00,166.6,166.61,166.58,166.59,1606700027.0
2007-07-02 20:22:00,166.59,166.6,166.58,166.58,1606700027.0
2007-07-02 20:23:00,166.59,166.6,166.58,166.6,1930299997.0
2007-07-02 20:24:00,166.6,166.6,166.6,166.6,436800000.0
2007-07-02 20:25:00,166.58,166.59,166.56,166.59,1138199998.0
2007-07-02 20:26:00,166.6,166.6,166.59,166.6,1138199998.0
2007-07-02 20:27:00,166.6,166.6,166.575,166.58,1617699997.0
2007-07-02 20:28:00,166.59,166.595,166.585,166.59,860500002.0
2007-07-02 20:29:00,166.59,166.6,166.59,166.59,528399994.0
2007-07-02 20:30:00,166.59,166.59,166.59,166.59,1174199998.0
2007-07-02 20:31:00,166.59,166.61,166.59,166.6,1157499975.0
2007-07-02 20:32:00,166.6,166.6,166.58,166.6,2051199917.0
2007-07-02 20:33:00,166.6,166.62,166.6,166.62,1151199993.0
2007-07-02 20:34:00,166.62,166.62,166.62,166.62,324799998.0
2007-07-02 20:35:00,166.62,166.64,166.62,166.63,1563999980.0
2007-07-02 20:36:00,166.63,166.64,166.62,166.63,687999987.0
2007-07-02 20:37:00,166.63,166.65,166.62,166.63,1623999718.0
2007-07-02 20:38:00,166.64,166.64,166.62,166.64,860900008.0
2007-07-02 20:39:00,166.65,166.65,166.64,166.65,860900008.0
2007-07-02 20:40:00,166.65,166.65,166.63,166.64,578000005.0
2007-07-02 20:41:00,166.64,166.64,166.63,166.64,346200004.0
2007-07-02 20:42:00,166.64,166.64,166.61,166.61,1439699989.0
2007-07-02 20:43:00,166.61,166.63,166.61,166.63,992500013.0
2007-07-02 20:44:00,166.63,166.64,166.61,166.63,1333399973.0
2007-07-02 20:45:00,166.625,166.64,166.62,166.64,716000003.0
2007-07-02 20:46:00,166.63,166.65,166.63,166.65,649600000.0
2007-07-02 20:47:00,166.67,166.67,166.65,166.65,649600000.0
2007-07-02 20:48:00,166.65,166.65,166.65,166.65,187999996.0
2007-07-02 20:49:00,166.65,166.66,166.64,166.66,790600000.0
2007-07-02 20:50:00,166.66,166.67,166.65,166.665,1220199996.0
2007-07-02 20:51:00,166.66,166.67,166.65,166.66,952099998.0
2007-07-02 20:52:00,166.65,166.66,166.65,166.66,242300001.0
2007-07-02 20:53:00,166.66,166.66,166.65,166.65,176800000.0
2007-07-02 20:54:00,166.65,166.66,166.65,166.66,38799999.0
2007-07-02 20:55:00,166.66,166.66,166.64,166.64,1962600016.0
2007-07-02 20:56:00,166.64,166.65,166.615,166.62,2091500007.0
2007-07-02 20:57:00,166.62,166.64,166.62,166.64,1713600017.0
2007-07-02 20:58:00,166.63,166.63,166.6,166.63,725599999.0
2007-07-02 20:59:00,166.64,166.65,166.64,166.65,725599999.0
2007-07-02 21:00:00,166.64,166.65,166.62,166.62,725599999.0
2007-07-02 21:01:00,166.63,166.66,166.63,166.65,725599999.0
2007-07-02 21:02:00,166.66,166.66,166.66,166.66,408000001.0
2007-07-02 21:03:00,166.66,166.66,166.65,166.65,691800008.0
2007-07-02 21:05:00,166.65,166.66,166.65,166.65,158199998.0
2007-07-02 21:06:00,166.65,166.65,166.65,166.65,4000000.0
2007-07-02 21:07:00,166.65,166.68,166.65,166.68,1144599994.0
2007-07-02 21:08:00,166.68,166.71,166.68,166.69,1676600005.0
2007-07-02 21:09:00,166.68,166.69,166.67,166.67,1676600005.0
2007-07-02 21:10:00,166.68,166.69,166.67,166.68,1676600005.0
2007-07-02 21:11:00,166.68,166.71,166.68,166.68,1030899996.0
2007-07-02 21:12:00,166.68,166.7,166.68,166.69,698600006.0
2007-07-02 21:13:00,166.69,166.7,166.675,166.68,1270100001.0
2007-07-02 21:14:00,166.68,166.69,166.675,166.69,343600002.0
2007-07-02 21:15:00,166.685,166.69,166.68,166.68,869800003.0
2007-07-02 21:16:00,166.675,166.68,166.67,166.68,186200000.0
2007-07-02 21:17:00,166.68,166.68,166.66,166.67,849700002.0
2007-07-02 21:18:00,166.67,166.67,166.66,166.67,947800017.0
2007-07-02 21:19:00,166.66,166.66,166.65,166.65,440199996.0
2007-07-02 21:20:00,166.64,166.655,166.64,166.655,144800000.0
2007-07-02 21:21:00,166.655,166.655,166.65,166.65,221599997.0
2007-07-02 21:22:00,166.65,166.655,166.65,166.655,151900002.0
2007-07-02 21:23:00,166.655,166.66,166.655,166.66,29600000.0
2007-07-02 21:24:00,166.66,166.66,166.65,166.65,94400000.0
2007-07-02 21:25:00,166.65,166.65,166.64,166.64,383299999.0
2007-07-02 21:26:00,166.64,166.64,166.62,166.62,1985400018.0
2007-07-02 21:27:00,166.63,166.65,166.62,166.635,2089200002.0
2007-07-02 21:28:00,166.635,166.65,166.62,166.64,1884399987.0
2007-07-02 21:29:00,166.64,166.66,166.62,166.64,1289600002.0
2007-07-02 21:30:00,166.64,166.66,166.63,166.66,1432299997.0
2007-07-02 21:31:00,166.66,166.67,166.625,166.625,624000003.0
2007-07-02 21:32:00,166.63,166.63,166.615,166.62,367500001.0
2007-07-02 21:33:00,166.62,166.63,166.615,166.63,718300004.0
2007-07-02 21:34:00,166.63,166.63,166.615,166.62,442499997.0
2007-07-02 21:35:00,166.62,166.64,166.62,166.64,620599998.0
2007-07-02 21:36:00,166.64,166.64,166.64,166.64,72800001.0
2007-07-02 21:37:00,166.64,166.64,166.635,166.635,281500000.0
2007-07-02 21:38:00,166.64,166.64,166.615,166.63,741499990.0
2007-07-02 21:39:00,166.63,166.63,166.63,166.63,9600000.0
2007-07-02 21:40:00,166.63,166.63,166.63,166.63,64000000.0
2007-07-02 21:41:00,166.63,166.63,166.615,166.615,634400006.0
2007-07-02 21:42:00,166.615,166.64,166.615,166.63,330799998.0
2007-07-02 21:43:00,166.63,166.63,166.62,166.62,153600003.0
2007-07-02 21:44:00,166.63,166.63,166.625,166.63,120199999.0
2007-07-02 21:45:00,166.625,166.64,166.615,166.62,681599996.0
2007-07-02 21:46:00,166.62,166.62,166.615,166.62,982499987.0
2007-07-02 21:47:00,166.62,166.64,166.615,166.615,1209999998.0
2007-07-02 21:48:00,166.62,166.63,166.62,166.63,905099998.0
2007-07-02 21:49:00,166.63,166.63,166.62,166.62,879199988.0
2007-07-02 21:50:00,166.62,166.62,166.615,166.615,355900003.0
2007-07-02 21:51:00,166.62,166.62,166.61,166.62,684600000.0
2007-07-02 21:52:00,166.62,166.62,166.605,166.605,324799993.0
2007-07-02 21:53:00,166.62,166.62,166.62,166.62,41600000.0
2007-07-02 21:54:00,166.62,166.62,166.61,166.61,287999999.0
2007-07-02 21:55:00,166.61,166.62,166.61,166.61,390400000.0
2007-07-02 21:56:00,166.61,166.61,166.61,166.61,477200001.0
2007-07-02 21:57:00,166.61,166.61,166.6,166.61,765600000.0
2007-07-02 21:58:00,166.61,166.62,166.61,166.61,215199996.0
2007-07-02 21:59:00,166.62,166.62,166.62,166.62,41399999.0
2007-07-02 22:00:00,166.62,166.62,166.62,166.62,351999995.0
2007-07-02 22:01:00,166.62,166.62,166.595,166.595,1032000011.0
2007-07-02 22:02:00,166.595,166.62,166.595,166.62,1276999994.0
2007-07-02 22:03:00,166.62,166.62,166.62,166.62,535999992.0
2007-07-02 22:04:00,166.62,166.62,166.615,166.62,1604399980.0
2007-07-02 22:05:00,166.62,166.66,166.62,166.655,1069800021.0
2007-07-02 22:06:00,166.66,166.66,166.64,166.64,159400002.0
2007-07-02 22:07:00,166.64,166.67,166.64,166.67,695900006.0
2007-07-02 22:08:00,166.67,166.7,166.66,166.69,1562900006.0
2007-07-02 22:09:00,166.69,166.69,166.66,166.675,1580400010.0
2007-07-02 22:10:00,166.67,166.79,166.67,166.76,1704399999.0
2007-07-02 22:11:00,166.76,166.77,166.74,166.755,1704399999.0
2007-07-02 22:12:00,166.755,166.77,166.755,166.76,1520299993.0
2007-07-02 22:13:00,166.76,166.76,166.73,166.76,1142499995.0
2007-07-02 22:14:00,166.76,166.76,166.74,166.75,1625899993.0
2007-07-02 22:15:00,166.75,166.76,166.75,166.76,276000000.0
2007-07-02 22:16:00,166.77,166.77,166.73,166.74,1768400002.0
2007-07-02 22:17:00,166.74,166.74,166.73,166.74,442599993.0
2007-07-02 22:18:00,166.74,166.74,166.71,166.73,744000005.0
2007-07-02 22:19:00,166.73,166.75,166.69,166.72,805500000.0
2007-07-02 22:20:00,166.74,166.75,166.73,166.73,154100000.0
2007-07-02 22:21:00,166.73,166.74,166.73,166.73,172800000.0
2007-07-02 22:22:00,166.73,166.73,166.67,166.67,703999999.0
2007-07-02 22:23:00,166.67,166.67,166.66,166.67,480399996.0
2007-07-02 22:24:00,166.67,166.695,166.67,166.685,1398999988.0
2007-07-02 22:25:00,166.69,166.705,166.685,166.7,491599998.0
2007-07-02 22:26:00,166.7,166.73,166.7,166.73,277600001.0
2007-07-02 22:27:00,166.73,166.78,166.73,166.78,1182099988.0
2007-07-02 22:28:00,166.78,166.8,166.77,166.795,750100000.0
2007-07-02 22:29:00,166.79,166.8,166.79,166.79,108000000.0
2007-07-02 22:30:00,166.79,166.81,166.79,166.79,836199995.0
2007-07-02 22:31:00,166.79,166.8,166.78,166.8,176049998.0
2007-07-02 22:32:00,166.8,166.8,166.73,166.78,1954799993.0
2007-07-02 22:33:00,166.78,166.78,166.765,166.77,766299993.0
2007-07-02 22:34:00,166.77,166.77,166.77,166.77,107200000.0
2007-07-02 22:35:00,166.77,166.79,166.77,166.78,503800000.0
2007-07-02 22:36:00,166.78,166.78,166.77,166.78,339800002.0
2007-07-02 22:37:00,166.78,166.78,166.78,166.78,1056700034.0
2007-07-02 22:38:00,166.78,166.8,166.77,166.78,1354500012.0
2007-07-02 22:39:00,166.78,166.78,166.745,166.76,278400000.0
2007-07-02 22:40:00,166.76,166.77,166.75,166.77,85600000.0
2007-07-02 22:41:00,166.77,166.78,166.76,166.77,140000000.0
2007-07-02 22:42:00,166.765,166.765,166.74,166.75,194399998.0
2007-07-02 22:43:00,166.75,166.76,166.74,166.76,243200000.0
2007-07-02 22:44:00,166.76,166.76,166.73,166.73,715000007.0
2007-07-02 22:45:00,166.73,166.77,166.73,166.76,428299999.0
2007-07-02 22:46:00,166.77,166.79,166.76,166.77,444200002.0
2007-07-02 22:47:00,166.77,166.79,166.76,166.79,1018300001.0
2007-07-02 22:48:00,166.785,166.79,166.765,166.77,1252500004.0
2007-07-02 22:49:00,166.78,166.79,166.78,166.78,420800000.0
2007-07-02 22:50:00,166.78,166.79,166.76,166.78,705400004.0
2007-07-02 22:51:00,166.78,166.78,166.77,166.78,487500009.0
2007-07-02 22:52:00,166.78,166.78,166.78,166.78,76799999.0
2007-07-02 22:53:00,166.78,166.81,166.78,166.81,370200002.0
2007-07-02 22:54:00,166.81,166.81,166.78,166.78,444300002.0
2007-07-02 22:55:00,166.78,166.8,166.77,166.77,867999997.0
2007-07-02 22:56:00,166.78,166.78,166.75,166.75,715899996.0
2007-07-02 22:57:00,166.75,166.77,166.75,166.75,1397100019.0
2007-07-02 22:58:00,166.75,166.79,166.74,166.76,1083300010.0
2007-07-02 22:59:00,166.76,166.78,166.75,166.76,736600005.0
2007-07-02 23:00:00,166.75,166.75,166.74,166.74,155400000.0
2007-07-02 23:01:00,166.74,166.75,166.74,166.75,279800000.0
2007-07-02 23:02:00,166.74,166.75,166.74,166.75,218300002.0
2007-07-02 23:03:00,166.75,166.77,166.74,166.76,372900004.0
2007-07-02 23:04:00,166.76,166.76,166.74,166.75,418600006.0
2007-07-02 23:05:00,166.75,166.75,166.73,166.75,560400001.0
2007-07-02 23:06:00,166.74,166.76,166.73,166.74,720699994.0
2007-07-02 23:07:00,166.75,166.76,166.74,166.75,310400000.0
2007-07-02 23:08:00,166.76,166.76,166.76,166.76,187500004.0
2007-07-02 23:09:00,166.76,166.76,166.76,166.76,28000000.0
2007-07-02 23:10:00,166.76,166.76,166.72,166.72,523600006.0
2007-07-02 23:11:00,166.73,166.74,166.73,166.73,245100000.0
2007-07-02 23:12:00,166.73,166.75,166.73,166.74,243300000.0
2007-07-02 23:13:00,166.74,166.76,166.73,166.76,373999997.0
2007-07-02 23:14:00,166.76,166.76,166.76,166.76,116000000.0
2007-07-02 23:15:00,166.76,166.76,166.76,166.76,40800000.0
2007-07-02 23:16:00,166.76,166.76,166.76,166.76,116000000.0
2007-07-02 23:17:00,166.76,166.76,166.76,166.76,16000000.0
2007-07-02 23:18:00,166.76,166.76,166.73,166.73,385699995.0
2007-07-02 23:19:00,166.73,166.74,166.73,166.74,369400000.0
2007-07-02 23:20:00,166.74,166.75,166.74,166.75,625600000.0
2007-07-02 23:21:00,166.75,166.75,166.75,166.75,176000000.0
2007-07-02 23:22:00,166.75,166.75,166.75,166.75,116000000.0
2007-07-02 23:23:00,166.75,166.76,166.75,166.75,392000000.0
2007-07-02 23:24:00,166.75,166.75,166.75,166.75,68000000.0
2007-07-02 23:25:00,166.76,166.76,166.74,166.76,608300002.0
2007-07-02 23:26:00,166.76,166.76,166.75,166.76,141600000.0
2007-07-02 23:27:00,166.77,166.77,166.755,166.755,108000000.0
2007-07-02 23:28:00,166.755,166.76,166.75,166.755,127800004.0
2007-07-02 23:29:00,166.76,166.76,166.75,166.75,107800004.0
2007-07-02 23:30:00,166.75,166.76,166.75,166.755,71900002.0
2007-07-02 23:31:00,166.76,166.76,166.75,166.75,330500005.0
2007-07-02 23:32:00,166.75,166.77,166.75,166.76,177299999.0
2007-07-02 23:33:00,166.76,166.77,166.76,166.77,539200014.0
2007-07-02 23:34:00,166.77,166.78,166.76,166.77,1994199988.0
2007-07-02 23:35:00,166.78,166.79,166.78,166.78,575200001.0
2007-07-02 23:36:00,166.78,166.8,166.77,166.79,363900000.0
2007-07-02 23:37:00,166.79,166.8,166.79,166.79,365300002.0
2007-07-02 23:38:00,166.8,166.8,166.78,166.79,192000002.0
2007-07-02 23:40:00,166.78,166.78,166.78,166.78,12000000.0
2007-07-02 23:41:00,166.78,166.78,166.77,166.78,309399996.0
2007-07-02 23:42:00,166.78,166.78,166.77,166.78,145600000.0
2007-07-02 23:43:00,166.78,166.78,166.78,166.78,52000000.0
2007-07-02 23:44:00,166.78,166.79,166.77,166.78,398299999.0
2007-07-02 23:45:00,166.78,166.79,166.78,166.79,301400000.0
2007-07-02 23:46:00,166.79,166.79,166.78,166.79,112000000.0
2007-07-02 23:47:00,166.8,166.82,166.78,166.79,689700010.0
2007-07-02 23:48:00,166.79,166.8,166.79,166.8,282399991.0
2007-07-02 23:49:00,166.8,166.8,166.79,166.8,1397299999.0
2007-07-02 23:50:00,166.8,166.81,166.79,166.8,415900002.0
2007-07-02 23:51:00,166.8,166.8,166.79,166.8,319400006.0
2007-07-02 23:52:00,166.8,166.82,166.8,166.81,516000000.0
2007-07-02 23:53:00,166.81,166.82,166.805,166.81,208800000.0
2007-07-02 23:54:00,166.81,166.81,166.8,166.81,156800000.0
2007-07-02 23:55:00,166.81,166.82,166.8,166.82,163800000.0
2007-07-02 23:56:00,166.82,166.83,166.81,166.83,569600000.0
2007-07-02 23:57:00,166.83,166.84,166.825,166.84,240400000.0
2007-07-02 23:58:00,166.84,166.84,166.79,166.81,702400000.0
2007-07-02 23:59:00,166.81,166.81,166.765,166.795,414899997.0
2007-07-03 00:00:00,166.8,166.81,166.79,166.81,379500000.0
2007-07-03 00:01:00,166.82,166.85,166.81,166.85,593199997.0
2007-07-03 00:02:00,166.85,166.85,166.84,166.845,138400000.0
2007-07-03 00:03:00,166.83,166.845,166.83,166.845,58400000.0
2007-07-03 00:04:00,166.845,166.845,166.84,166.84,14400000.0
2007-07-03 00:05:00,166.835,166.84,166.825,166.83,136800000.0
2007-07-03 00:06:00,166.83,166.83,166.825,166.83,105600000.0
2007-07-03 00:07:00,166.83,166.83,166.795,166.8,276100000.0
2007-07-03 00:08:00,166.8,166.8,166.78,166.795,163100000.0
2007-07-03 00:09:00,166.8,166.8,166.78,166.78,933999995.0
2007-07-03 00:10:00,166.78,166.8,166.77,166.77,1359299998.0
2007-07-03 00:11:00,166.77,166.78,166.765,166.78,377900005.0
2007-07-03 00:12:00,166.785,166.785,166.765,166.78,355999997.0
2007-07-03 00:13:00,166.78,166.8,166.77,166.8,518399997.0
2007-07-03 00:14:00,166.8,166.825,166.8,166.805,337099999.0
2007-07-03 00:15:00,166.81,166.81,166.8,166.81,148800000.0
2007-07-03 00:16:00,166.81,166.81,166.8,166.81,434900000.0
2007-07-03 00:17:00,166.81,166.83,166.805,166.81,392599999.0
2007-07-03 00:18:00,166.81,166.82,166.8,166.82,694399997.0
2007-07-03 00:19:00,166.82,166.82,166.81,166.82,319200001.0
2007-07-03 00:20:00,166.82,166.82,166.82,166.82,200800003.0
2007-07-03 00:21:00,166.82,166.82,166.82,166.82,30400000.0
2007-07-03 00:22:00,166.83,166.84,166.82,166.82,116800000.0
2007-07-03 00:23:00,166.82,166.82,166.815,166.82,190700000.0
2007-07-03 00:24:00,166.82,166.84,166.82,166.83,275800000.0
2007-07-03 00:25:00,166.83,166.83,166.83,166.83,263200000.0
2007-07-03 00:26:00,166.83,166.83,166.83,166.83,136800000.0
2007-07-03 00:27:00,166.83,166.83,166.82,166.82,292000000.0
2007-07-03 00:28:00,166.82,166.82,166.82,166.82,63200000.0
2007-07-03 00:29:00,166.82,166.82,166.82,166.82,52800000.0
2007-07-03 00:30:00,166.82,166.82,166.81,166.81,47200000.0
2007-07-03 00:31:00,166.82,166.82,166.82,166.82,47200000.0
2007-07-03 00:32:00,166.82,166.82,166.82,166.82,162400000.0
2007-07-03 00:33:00,166.82,166.82,166.82,166.82,47200000.0
2007-07-03 00:34:00,166.82,166.82,166.82,166.82,152300000.0
2007-07-03 00:35:00,166.82,166.82,166.8,166.8,331800000.0
2007-07-03 00:36:00,166.81,166.81,166.75,166.78,2017900000.0
2007-07-03 00:37:00,166.78,166.78,166.76,166.77,1208799989.0
2007-07-03 00:38:00,166.77,166.77,166.77,166.77,284000000.0
2007-07-03 00:39:00,166.77,166.77,166.76,166.77,780999993.0
2007-07-03 00:40:00,166.77,166.77,166.73,166.76,1844300028.0
2007-07-03 00:41:00,166.76,166.78,166.76,166.78,526399997.0
2007-07-03 00:42:00,166.78,166.78,166.78,166.78,235200003.0
2007-07-03 00:43:00,166.78,166.78,166.78,166.78,254399994.0
2007-07-03 00:44:00,166.78,166.79,166.77,166.79,539999994.0
2007-07-03 00:45:00,166.79,166.8,166.79,166.8,295199997.0
2007-07-03 00:46:00,166.8,166.8,166.8,166.8,22400000.0
2007-07-03 00:47:00,166.8,166.8,166.78,166.79,993299999.0
2007-07-03 00:48:00,166.79,166.8,166.78,166.78,272800000.0
2007-07-03 00:49:00,166.78,166.79,166.78,166.79,118400000.0
2007-07-03 00:50:00,166.79,166.79,166.73,166.74,946099994.0
2007-07-03 00:51:00,166.73,166.74,166.71,166.72,1299699996.0
2007-07-03 00:52:00,166.72,166.73,166.7,166.73,1463599989.0
2007-07-03 00:53:00,166.73,166.73,166.73,166.73,711199981.0
2007-07-03 00:54:00,166.73,166.74,166.72,166.74,916799977.0
2007-07-03 00:55:00,166.74,166.74,166.74,166.74,148800000.0
2007-07-03 00:56:00,166.74,166.74,166.73,166.74,98400000.0
2007-07-03 00:57:00,166.74,166.74,166.73,166.73,207200000.0
2007-07-03 00:58:00,166.73,166.73,166.69,166.69,1722899998.0
2007-07-03 00:59:00,166.69,166.69,166.65,166.65,751699993.0
2007-07-03 01:00:00,166.65,166.66,166.61,166.625,716100000.0
2007-07-03 01:01:00,166.63,166.65,166.62,166.62,465800007.0
2007-07-03 01:02:00,166.61,166.62,166.59,166.62,465800007.0
2007-07-03 01:03:00,166.63,166.66,166.63,166.65,465800007.0
2007-07-03 01:04:00,166.65,166.65,166.61,166.61,465800007.0
2007-07-03 01:05:00,166.62,166.62,166.57,166.57,957200014.0
2007-07-03 01:06:00,166.56,166.57,166.54,166.57,957200014.0
2007-07-03 01:07:00,166.56,166.57,166.55,166.57,957200014.0
2007-07-03 01:08:00,166.57,166.57,166.54,166.55,985700016.0
2007-07-03 01:09:00,166.54,166.545,166.52,166.53,1685000004.0
2007-07-03 01:10:00,166.53,166.54,166.52,166.53,890699999.0
2007-07-03 01:11:00,166.52,166.53,166.515,166.53,1965699984.0
2007-07-03 01:12:00,166.53,166.54,166.53,166.54,741999995.0
2007-07-03 01:13:00,166.54,166.56,166.54,166.56,635999997.0
2007-07-03 01:14:00,166.55,166.56,166.54,166.54,635999997.0
2007-07-03 01:15:00,166.54,166.54,166.54,166.54,919200016.0
2007-07-03 01:16:00,166.54,166.54,166.54,166.54,328699995.0
2007-07-03 01:17:00,166.53,166.55,166.53,166.54,1225899988.0
2007-07-03 01:18:00,166.54,166.57,166.54,166.57,1624799989.0
2007-07-03 01:19:00,166.56,166.59,166.56,166.58,1624799989.0
2007-07-03 01:20:00,166.59,166.63,166.59,166.63,1624799989.0
2007-07-03 01:21:00,166.63,166.64,166.61,166.635,633200006.0
2007-07-03 01:22:00,166.64,166.65,166.63,166.64,1301899998.0
2007-07-03 01:23:00,166.64,166.645,166.63,166.63,1301899998.0
2007-07-03 01:24:00,166.63,166.63,166.61,166.61,1619700007.0
2007-07-03 01:25:00,166.61,166.62,166.59,166.61,2135800011.0
2007-07-03 01:26:00,166.61,166.63,166.59,166.625,1991300037.0
2007-07-03 01:27:00,166.62,166.63,166.62,166.63,186400000.0
2007-07-03 01:28:00,166.63,166.63,166.625,166.63,76600000.0
2007-07-03 01:29:00,166.62,166.63,166.59,166.6,704199996.0
2007-07-03 01:30:00,166.61,166.63,166.59,166.6,704199996.0
2007-07-03 01:31:00,166.59,166.61,166.59,166.6,1884799990.0
2007-07-03 01:32:00,166.6,166.6,166.57,166.575,1884799990.0
2007-07-03 01:33:00,166.575,166.575,166.565,166.565,144300000.0
2007-07-03 01:34:00,166.57,166.57,166.57,166.57,65600000.0
2007-07-03 01:35:00,166.57,166.57,166.55,166.55,503900002.0
2007-07-03 01:36:00,166.55,166.56,166.53,166.53,953800002.0
2007-07-03 01:37:00,166.53,166.555,166.53,166.555,269300008.0
2007-07-03 01:38:00,166.56,166.56,166.54,166.56,28000000.0
2007-07-03 01:39:00,166.56,166.56,166.555,166.555,28000000.0
2007-07-03 01:40:00,166.55,166.57,166.55,166.57,518399998.0
2007-07-03 01:41:00,166.57,166.57,166.56,166.56,82299999.0
2007-07-03 01:42:00,166.56,166.57,166.55,166.57,630100004.0
2007-07-03 01:43:00,166.57,166.58,166.56,166.56,803499989.0
2007-07-03 01:44:00,166.56,166.61,166.56,166.61,723500003.0
2007-07-03 01:45:00,166.6,166.62,166.58,166.62,1776400016.0
2007-07-03 01:46:00,166.625,166.64,166.62,166.64,2042099994.0
2007-07-03 01:47:00,166.64,166.64,166.62,166.64,1026099987.0
2007-07-03 01:48:00,166.64,166.64,166.63,166.64,406199996.0
2007-07-03 01:49:00,166.64,166.64,166.63,166.64,648499995.0
2007-07-03 01:50:00,166.64,166.64,166.62,166.62,1420600018.0
2007-07-03 01:51:00,166.62,166.63,166.61,166.63,359499997.0
2007-07-03 01:52:00,166.63,166.63,166.63,166.63,44800000.0
2007-07-03 01:53:00,166.63,166.63,166.62,166.625,440899994.0
2007-07-03 01:54:00,166.625,166.63,166.61,166.61,693299997.0
2007-07-03 01:55:00,166.62,166.62,166.59,166.59,409199994.0
2007-07-03 01:56:00,166.59,166.59,166.55,166.57,1692299991.0
2007-07-03 01:57:00,166.57,166.58,166.56,166.56,1351599988.0
2007-07-03 01:58:00,166.57,166.57,166.55,166.56,1543100005.0
2007-07-03 01:59:00,166.56,166.56,166.54,166.54,1245500009.0
2007-07-03 02:00:00,166.55,166.56,166.53,166.53,980299992.0
2007-07-03 02:01:00,166.53,166.55,166.53,166.54,1657900018.0
2007-07-03 02:02:00,166.54,166.57,166.54,166.555,1766400004.0
2007-07-03 02:03:00,166.555,166.57,166.52,166.53,1060499998.0
2007-07-03 02:04:00,166.53,166.56,166.53,166.55,1129300000.0
2007-07-03 02:05:00,166.56,166.57,166.55,166.57,1297699972.0
2007-07-03 02:06:00,166.57,166.57,166.57,166.57,551999981.0
2007-07-03 02:07:00,166.57,166.6,166.57,166.59,1676899976.0
2007-07-03 02:08:00,166.59,166.61,166.59,166.61,1504300018.0
2007-07-03 02:09:00,166.61,166.62,166.59,166.595,2116200008.0
2007-07-03 02:10:00,166.61,166.61,166.58,166.6,1283800003.0
2007-07-03 02:11:00,166.61,166.63,166.61,166.62,1283800003.0
2007-07-03 02:12:00,166.62,166.64,166.6,166.63,1288600001.0
2007-07-03 02:13:00,166.63,166.64,166.62,166.64,764499987.0
2007-07-03 02:14:00,166.64,166.67,166.64,166.67,1546600014.0
2007-07-03 02:15:00,166.67,166.68,166.66,166.67,850700000.0
2007-07-03 02:16:00,166.66,166.7,166.66,166.7,1656099985.0
2007-07-03 02:17:00,166.7,166.71,166.68,166.69,1547699994.0
2007-07-03 02:18:00,166.7,166.73,166.69,166.72,1778499992.0
2007-07-03 02:19:00,166.72,166.74,166.72,166.74,1083099993.0
2007-07-03 02:20:00,166.74,166.77,166.73,166.76,2020099991.0
2007-07-03 02:21:00,166.74,166.75,166.68,166.68,2020099991.0
2007-07-03 02:22:00,166.7,166.7,166.66,166.67,2020099991.0
2007-07-03 02:23:00,166.67,166.67,166.63,166.63,2020099991.0
2007-07-03 02:24:00,166.65,166.65,166.63,166.64,1020899986.0
2007-07-03 02:25:00,166.65,166.65,166.62,166.62,1020899986.0
2007-07-03 02:26:00,166.61,166.63,166.6,166.63,1020899986.0
2007-07-03 02:27:00,166.63,166.63,166.62,166.62,1020899986.0
2007-07-03 02:28:00,166.62,166.63,166.61,166.63,621099996.0
2007-07-03 02:29:00,166.63,166.64,166.62,166.64,1696900006.0
2007-07-03 02:30:00,166.64,166.67,166.64,166.66,1429099993.0
2007-07-03 02:31:00,166.66,166.67,166.66,166.67,381299999.0
2007-07-03 02:32:00,166.66,166.67,166.65,166.65,1099100006.0
2007-07-03 02:33:00,166.67,166.67,166.66,166.67,1099100006.0
2007-07-03 02:34:00,166.66,166.7,166.66,166.68,701199996.0
2007-07-03 02:35:00,166.68,166.69,166.67,166.68,701199996.0
2007-07-03 02:36:00,166.68,166.71,166.675,166.71,1916999993.0
2007-07-03 02:37:00,166.71,166.71,166.65,166.67,1466499993.0
2007-07-03 02:38:00,166.67,166.69,166.64,166.65,1004100001.0
2007-07-03 02:39:00,166.64,166.65,166.63,166.64,1255299996.0
2007-07-03 02:40:00,166.64,166.67,166.64,166.67,1255299996.0
2007-07-03 02:41:00,166.67,166.69,166.67,166.68,1622700010.0
2007-07-03 02:42:00,166.69,166.7,166.69,166.7,1622700010.0
2007-07-03 02:43:00,166.7,166.7,166.69,166.69,842600001.0
2007-07-03 02:44:00,166.69,166.71,166.69,166.7,2064300009.0
2007-07-03 02:45:00,166.7,166.7,166.7,166.7,136299994.0
2007-07-03 02:46:00,166.71,166.72,166.71,166.72,2138400010.0
2007-07-03 02:47:00,166.7,166.73,166.7,166.72,1231999998.0
2007-07-03 02:48:00,166.72,166.74,166.72,166.73,1231999998.0
2007-07-03 02:49:00,166.73,166.74,166.72,166.73,1796499990.0
2007-07-03 02:50:00,166.73,166.75,166.72,166.74,1951999996.0
2007-07-03 02:51:00,166.76,166.78,166.76,166.78,775000007.0
2007-07-03 02:52:00,166.8,166.8,166.78,166.78,775000007.0
2007-07-03 02:53:00,166.77,166.78,166.77,166.78,775000007.0
2007-07-03 02:54:00,166.77,166.78,166.76,166.76,1863400000.0
2007-07-03 02:55:00,166.75,166.77,166.72,166.73,2042900000.0
2007-07-03 02:56:00,166.73,166.75,166.715,166.715,2042900000.0
2007-07-03 02:57:00,166.72,166.745,166.715,166.74,1469000012.0
2007-07-03 02:58:00,166.74,166.74,166.73,166.74,591500005.0
2007-07-03 02:59:00,166.74,166.75,166.74,166.74,841799996.0
2007-07-03 03:00:00,166.74,166.74,166.73,166.74,559999998.0
2007-07-03 03:01:00,166.74,166.74,166.72,166.735,530599994.0
2007-07-03 03:02:00,166.735,166.74,166.7,166.71,1907400010.0
2007-07-03 03:03:00,166.71,166.72,166.71,166.71,1068599992.0
2007-07-03 03:04:00,166.72,166.72,166.7,166.7,1859199998.0
2007-07-03 03:05:00,166.69,166.69,166.65,166.65,1859199998.0
2007-07-03 03:06:00,166.67,166.67,166.64,166.64,1859199998.0
2007-07-03 03:07:00,166.65,166.67,166.65,166.66,664800007.0
2007-07-03 03:08:00,166.66,166.66,166.65,166.65,611100001.0
2007-07-03 03:09:00,166.65,166.65,166.64,166.65,348699996.0
2007-07-03 03:10:00,166.65,166.66,166.65,166.66,500400008.0
2007-07-03 03:11:00,166.66,166.66,166.64,166.65,761299998.0
2007-07-03 03:12:00,166.65,166.65,166.64,166.65,1511199997.0
2007-07-03 03:13:00,166.66,166.68,166.65,166.68,1536799979.0
2007-07-03 03:14:00,166.68,166.68,166.67,166.67,1536799979.0
2007-07-03 03:15:00,166.67,166.67,166.65,166.66,1110800003.0
2007-07-03 03:16:00,166.66,166.66,166.655,166.655,479300006.0
2007-07-03 03:17:00,166.66,166.66,166.635,166.635,1047400012.0
2007-07-03 03:18:00,166.63,166.64,166.61,166.62,1392500006.0
2007-07-03 03:19:00,166.62,166.63,166.62,166.62,1019000013.0
2007-07-03 03:20:00,166.62,166.62,166.615,166.62,732200005.0
2007-07-03 03:21:00,166.62,166.64,166.62,166.63,352400005.0
2007-07-03 03:22:00,166.63,166.64,166.62,166.64,1000900000.0
2007-07-03 03:23:00,166.635,166.65,166.63,166.65,195399998.0
2007-07-03 03:24:00,166.65,166.66,166.65,166.66,456600008.0
2007-07-03 03:25:00,166.66,166.66,166.66,166.66,337300001.0
2007-07-03 03:26:00,166.66,166.67,166.655,166.66,781000011.0
2007-07-03 03:27:00,166.66,166.66,166.66,166.66,182900000.0
2007-07-03 03:28:00,166.66,166.68,166.655,166.675,1749600012.0
2007-07-03 03:29:00,166.69,166.73,166.68,166.73,1650299998.0
2007-07-03 03:30:00,166.73,166.73,166.69,166.71,1650299998.0
2007-07-03 03:31:00,166.705,166.71,166.695,166.695,660500007.0
2007-07-03 03:32:00,166.7,166.71,166.69,166.695,1173599997.0
2007-07-03 03:33:00,166.7,166.71,166.695,166.7,1266300012.0
2007-07-03 03:34:00,166.7,166.72,166.7,166.71,1055499994.0
2007-07-03 03:35:00,166.71,166.71,166.71,166.71,695700001.0
2007-07-03 03:36:00,166.71,166.73,166.705,166.705,956299986.0
2007-07-03 03:37:00,166.71,166.73,166.71,166.715,1278899995.0
2007-07-03 03:38:00,166.72,166.72,166.67,166.69,1145999997.0
2007-07-03 03:39:00,166.68,166.69,166.67,166.67,1145999997.0
2007-07-03 03:40:00,166.67,166.67,166.665,166.67,521399994.0
2007-07-03 03:41:00,166.665,166.71,166.66,166.69,2090899990.0
2007-07-03 03:42:00,166.69,166.71,166.68,166.68,1567199974.0
2007-07-03 03:43:00,166.68,166.68,166.68,166.68,154800004.0
2007-07-03 03:44:00,166.68,166.7,166.68,166.685,842200006.0
2007-07-03 03:45:00,166.69,166.69,166.67,166.67,1224800001.0
2007-07-03 03:46:00,166.67,166.68,166.665,166.675,629400001.0
2007-07-03 03:47:00,166.68,166.68,166.665,166.67,435300006.0
2007-07-03 03:48:00,166.67,166.67,166.65,166.65,981200003.0
2007-07-03 03:49:00,166.65,166.67,166.65,166.67,1275000001.0
2007-07-03 03:50:00,166.67,166.7,166.67,166.7,1126900004.0
2007-07-03 03:51:00,166.7,166.7,166.68,166.68,914400024.0
2007-07-03 03:52:00,166.69,166.69,166.67,166.67,1613000011.0
2007-07-03 03:53:00,166.67,166.68,166.66,166.66,1613000011.0
2007-07-03 03:54:00,166.66,166.66,166.62,166.64,872699989.0
2007-07-03 03:55:00,166.63,166.63,166.61,166.63,1644699972.0
2007-07-03 03:56:00,166.62,166.64,166.6,166.61,1644699972.0
2007-07-03 03:57:00,166.6,166.6,166.59,166.59,1644699972.0
2007-07-03 03:58:00,166.58,166.59,166.58,166.58,1644699972.0
2007-07-03 03:59:00,166.58,166.59,166.58,166.58,1644699972.0
2007-07-03 04:00:00,166.58,166.6,166.53,166.53,1284099983.0
2007-07-03 04:01:00,166.52,166.54,166.51,166.53,1284099983.0
2007-07-03 04:02:00,166.54,166.54,166.525,166.525,1284099983.0
2007-07-03 04:03:00,166.53,166.53,166.49,166.49,1517100002.0
2007-07-03 04:04:00,166.5,166.5,166.46,166.46,1517100002.0
2007-07-03 04:05:00,166.46,166.48,166.45,166.47,1517100002.0
2007-07-03 04:06:00,166.46,166.49,166.455,166.47,1550900014.0
2007-07-03 04:07:00,166.47,166.47,166.46,166.46,952099998.0
2007-07-03 04:08:00,166.46,166.5,166.46,166.49,1996099981.0
2007-07-03 04:09:00,166.485,166.5,166.485,166.49,759400010.0
2007-07-03 04:10:00,166.49,166.5,166.47,166.48,1438099997.0
2007-07-03 04:11:00,166.48,166.48,166.45,166.45,1011699987.0
2007-07-03 04:12:00,166.45,166.45,166.43,166.44,822499995.0
2007-07-03 04:13:00,166.45,166.46,166.44,166.45,879399999.0
2007-07-03 04:14:00,166.45,166.46,166.45,166.45,879399999.0
2007-07-03 04:15:00,166.45,166.47,166.45,166.47,954599989.0
2007-07-03 04:16:00,166.47,166.48,166.425,166.44,1695200013.0
2007-07-03 04:17:00,166.44,166.46,166.44,166.45,1615199996.0
2007-07-03 04:18:00,166.45,166.47,166.45,166.47,1625100007.0
2007-07-03 04:19:00,166.47,166.48,166.465,166.475,667200001.0
2007-07-03 04:20:00,166.475,166.52,166.475,166.52,1687099991.0
2007-07-03 04:21:00,166.51,166.52,166.505,166.52,1437900008.0
2007-07-03 04:22:00,166.52,166.52,166.51,166.51,746599994.0
2007-07-03 04:23:00,166.51,166.52,166.51,166.51,683299995.0
2007-07-03 04:24:00,166.51,166.53,166.51,166.515,1233000000.0
2007-07-03 04:25:00,166.515,166.52,166.505,166.505,1367499986.0
2007-07-03 04:26:00,166.505,166.51,166.505,166.51,393799998.0
2007-07-03 04:27:00,166.51,166.52,166.505,166.52,1267100021.0
2007-07-03 04:28:00,166.52,166.53,166.515,166.52,880799989.0
2007-07-03 04:29:00,166.53,166.54,166.515,166.515,819000012.0
2007-07-03 04:30:00,166.515,166.54,166.515,166.53,629999996.0
2007-07-03 04:31:00,166.54,166.59,166.53,166.57,1567200009.0
2007-07-03 04:32:00,166.57,166.58,166.57,166.57,1567200009.0
2007-07-03 04:33:00,166.57,166.57,166.56,166.56,408100008.0
2007-07-03 04:34:00,166.56,166.57,166.56,166.57,1309800006.0
2007-07-03 04:35:00,166.57,166.57,166.555,166.57,1424199990.0
2007-07-03 04:36:00,166.57,166.58,166.57,166.57,921599997.0
2007-07-03 04:37:00,166.58,166.58,166.56,166.56,1101299990.0
2007-07-03 04:38:00,166.555,166.56,166.545,166.55,1101299990.0
2007-07-03 04:39:00,166.54,166.55,166.535,166.55,1588899990.0
2007-07-03 04:40:00,166.55,166.57,166.55,166.57,823300002.0
2007-07-03 04:41:00,166.57,166.58,166.565,166.58,615299989.0
2007-07-03 04:42:00,166.58,166.58,166.565,166.57,629100001.0
2007-07-03 04:43:00,166.57,166.57,166.56,166.57,147100003.0
2007-07-03 04:44:00,166.57,166.57,166.57,166.57,506999996.0
2007-07-03 04:45:00,166.57,166.57,166.555,166.56,766799996.0
2007-07-03 04:46:00,166.56,166.56,166.56,166.56,995199998.0
2007-07-03 04:47:00,166.56,166.56,166.555,166.555,413599991.0
2007-07-03 04:48:00,166.56,166.56,166.55,166.55,680800002.0
2007-07-03 04:49:00,166.55,166.55,166.53,166.54,708799999.0
2007-07-03 04:50:00,166.54,166.56,166.54,166.55,1433799986.0
2007-07-03 04:51:00,166.555,166.585,166.55,166.585,1807799995.0
2007-07-03 04:52:00,166.59,166.61,166.57,166.6,1789900023.0
2007-07-03 04:53:00,166.61,166.62,166.605,166.61,1281199995.0
2007-07-03 04:54:00,166.61,166.62,166.61,166.62,565499998.0
2007-07-03 04:55:00,166.62,166.62,166.61,166.615,440499998.0
2007-07-03 04:56:00,166.615,166.62,166.615,166.62,362299997.0
2007-07-03 04:57:00,166.61,166.61,166.59,166.61,832400007.0
2007-07-03 04:58:00,166.62,166.62,166.615,166.62,832400007.0
2007-07-03 04:59:00,166.615,166.62,166.6,166.61,853600000.0
2007-07-03 05:00:00,166.61,166.62,166.61,166.62,1407700016.0
2007-07-03 05:01:00,166.62,166.63,166.615,166.63,697900004.0
2007-07-03 05:02:00,166.63,166.65,166.63,166.65,842200010.0
2007-07-03 05:03:00,166.65,166.66,166.65,166.66,1119999993.0
2007-07-03 05:04:00,166.66,166.66,166.66,166.66,488799988.0
2007-07-03 05:05:00,166.66,166.66,166.66,166.66,620799979.0
2007-07-03 05:06:00,166.66,166.66,166.65,166.66,381099993.0
2007-07-03 05:07:00,166.66,166.66,166.66,166.66,824799974.0
2007-07-03 05:08:00,166.66,166.66,166.66,166.66,321599997.0
2007-07-03 05:09:00,166.66,166.66,166.65,166.65,703100004.0
2007-07-03 05:10:00,166.65,166.65,166.63,166.65,508599998.0
2007-07-03 05:11:00,166.65,166.65,166.63,166.635,689899996.0
2007-07-03 05:12:00,166.635,166.64,166.635,166.64,171300001.0
2007-07-03 05:13:00,166.64,166.64,166.63,166.64,667799998.0
2007-07-03 05:14:00,166.63,166.66,166.63,166.63,543200009.0
2007-07-03 05:15:00,166.66,166.66,166.65,166.65,543200009.0
2007-07-03 05:16:00,166.65,166.65,166.65,166.65,102400000.0
2007-07-03 05:17:00,166.65,166.65,166.635,166.64,1779399982.0
2007-07-03 05:18:00,166.64,166.65,166.64,166.64,599199997.0
2007-07-03 05:19:00,166.64,166.65,166.64,166.64,511099999.0
2007-07-03 05:20:00,166.64,166.64,166.63,166.63,622500004.0
2007-07-03 05:21:00,166.63,166.64,166.63,166.64,1922000006.0
2007-07-03 05:22:00,166.64,166.65,166.63,166.635,1219899994.0
2007-07-03 05:23:00,166.64,166.64,166.64,166.64,335200016.0
2007-07-03 05:24:00,166.64,166.645,166.64,166.64,883600003.0
2007-07-03 05:25:00,166.64,166.64,166.64,166.64,48000000.0
2007-07-03 05:26:00,166.64,166.64,166.64,166.64,118400002.0
2007-07-03 05:27:00,166.64,166.65,166.64,166.64,693500006.0
2007-07-03 05:28:00,166.64,166.65,166.64,166.65,161900006.0
2007-07-03 05:29:00,166.65,166.65,166.64,166.64,1200200036.0
2007-07-03 05:30:00,166.64,166.64,166.635,166.635,669000008.0
2007-07-03 05:31:00,166.64,166.64,166.63,166.64,1380100003.0
2007-07-03 05:32:00,166.64,166.64,166.63,166.63,1848999990.0
2007-07-03 05:33:00,166.64,166.64,166.64,166.64,62400000.0
2007-07-03 05:34:00,166.64,166.64,166.63,166.64,387000001.0
2007-07-03 05:35:00,166.64,166.64,166.64,166.64,98400000.0
2007-07-03 05:36:00,166.64,166.64,166.64,166.64,94400000.0
2007-07-03 05:37:00,166.64,166.64,166.635,166.64,853199997.0
2007-07-03 05:38:00,166.64,166.645,166.635,166.64,663600005.0
2007-07-03 05:39:00,166.64,166.64,166.62,166.625,283199999.0
2007-07-03 05:40:00,166.64,166.64,166.62,166.62,937100003.0
2007-07-03 05:41:00,166.625,166.64,166.625,166.64,426400000.0
2007-07-03 05:42:00,166.635,166.645,166.63,166.64,1437600010.0
2007-07-03 05:43:00,166.65,166.66,166.64,166.65,970100005.0
2007-07-03 05:44:00,166.645,166.66,166.645,166.655,1150199979.0
2007-07-03 05:45:00,166.66,166.67,166.66,166.67,256399999.0
2007-07-03 05:46:00,166.67,166.67,166.67,166.67,175200000.0
2007-07-03 05:47:00,166.67,166.67,166.66,166.66,304299997.0
2007-07-03 05:48:00,166.66,166.67,166.655,166.67,348300004.0
2007-07-03 05:49:00,166.67,166.67,166.67,166.67,20800000.0
2007-07-03 05:50:00,166.67,166.67,166.665,166.665,257600000.0
2007-07-03 05:51:00,166.665,166.67,166.66,166.67,400700003.0
2007-07-03 05:52:00,166.67,166.67,166.655,166.655,177299995.0
2007-07-03 05:53:00,166.67,166.67,166.66,166.66,704700007.0
2007-07-03 05:54:00,166.66,166.66,166.66,166.66,264799993.0
2007-07-03 05:55:00,166.66,166.67,166.66,166.67,736200005.0
2007-07-03 05:56:00,166.67,166.67,166.65,166.66,1102200019.0
2007-07-03 05:57:00,166.66,166.66,166.66,166.66,441600012.0
2007-07-03 05:58:00,166.66,166.66,166.66,166.66,37400002.0
2007-07-03 06:01:00,166.66,166.66,166.66,166.66,72400002.0
2007-07-03 06:02:00,166.66,166.66,166.66,166.66,159000000.0
2007-07-03 06:03:00,166.66,166.66,166.66,166.66,32000000.0
2007-07-03 06:04:00,166.66,166.66,166.66,166.66,555000000.0
2007-07-03 06:05:00,166.66,166.67,166.66,166.67,499200000.0
2007-07-03 06:06:00,166.67,166.68,166.66,166.67,1445099984.0
2007-07-03 06:07:00,166.675,166.675,166.675,166.675,4000000.0
2007-07-03 06:08:00,166.675,166.675,166.67,166.675,705199998.0
2007-07-03 06:10:00,166.675,166.685,166.665,166.675,787000005.0
2007-07-03 06:11:00,166.675,166.675,166.675,166.675,9800000.0
2007-07-03 06:12:00,166.675,166.675,166.655,166.67,1162099998.0
2007-07-03 06:13:00,166.67,166.67,166.67,166.67,64800000.0
2007-07-03 06:14:00,166.67,166.67,166.66,166.66,321900004.0
2007-07-03 06:15:00,166.66,166.67,166.66,166.67,200399995.0
2007-07-03 06:16:00,166.67,166.67,166.645,166.66,480199987.0
2007-07-03 06:17:00,166.66,166.66,166.66,166.66,201600006.0
2007-07-03 06:18:00,166.66,166.66,166.65,166.65,149400000.0
2007-07-03 06:19:00,166.65,166.65,166.65,166.65,613799972.0
2007-07-03 06:20:00,166.65,166.65,166.65,166.65,751599997.0
2007-07-03 06:21:00,166.65,166.66,166.64,166.65,1088100013.0
2007-07-03 06:22:00,166.65,166.66,166.65,166.66,706100007.0
2007-07-03 06:23:00,166.66,166.67,166.66,166.66,876700012.0
2007-07-03 06:24:00,166.66,166.66,166.65,166.66,359799995.0
2007-07-03 06:25:00,166.66,166.66,166.66,166.66,291199998.0
2007-07-03 06:26:00,166.66,166.67,166.66,166.66,770499989.0
2007-07-03 06:27:00,166.66,166.67,166.66,166.66,1155999949.0
2007-07-03 06:28:00,166.66,166.66,166.635,166.64,685699999.0
2007-07-03 06:29:00,166.64,166.65,166.63,166.64,803899990.0
2007-07-03 06:30:00,166.65,166.65,166.64,166.65,602799978.0
2007-07-03 06:31:00,166.64,166.65,166.63,166.64,296900001.0
2007-07-03 06:32:00,166.64,166.64,166.64,166.64,33600000.0
2007-07-03 06:33:00,166.64,166.65,166.63,166.63,641800004.0
2007-07-03 06:34:00,166.63,166.64,166.625,166.625,1489099978.0
2007-07-03 06:35:00,166.63,166.64,166.61,166.62,703099997.0
2007-07-03 06:36:00,166.62,166.62,166.59,166.61,800599993.0
2007-07-03 06:37:00,166.61,166.61,166.6,166.61,372899992.0
2007-07-03 06:38:00,166.61,166.61,166.61,166.61,16800000.0
2007-07-03 06:39:00,166.61,166.61,166.6,166.6,649799996.0
2007-07-03 06:40:00,166.6,166.61,166.6,166.61,216300000.0
2007-07-03 06:41:00,166.61,166.64,166.61,166.63,1420600009.0
2007-07-03 06:42:00,166.64,166.65,166.63,166.64,1010600005.0
2007-07-03 06:43:00,166.64,166.65,166.635,166.645,908099984.0
2007-07-03 06:44:00,166.65,166.65,166.635,166.64,232700004.0
2007-07-03 06:45:00,166.64,166.64,166.635,166.64,505300002.0
2007-07-03 06:46:00,166.64,166.65,166.64,166.65,323299992.0
2007-07-03 06:47:00,166.65,166.65,166.64,166.64,427000004.0
2007-07-03 06:48:00,166.64,166.65,166.63,166.64,915600001.0
2007-07-03 06:49:00,166.64,166.65,166.64,166.645,317000001.0
2007-07-03 06:50:00,166.65,166.66,166.65,166.66,937200013.0
2007-07-03 06:51:00,166.66,166.69,166.66,166.69,1323100009.0
2007-07-03 06:52:00,166.69,166.71,166.67,166.71,2065000003.0
2007-07-03 06:53:00,166.71,166.725,166.68,166.725,2065000003.0
2007-07-03 06:54:00,166.73,166.73,166.705,166.73,1701800017.0
2007-07-03 06:55:00,166.73,166.73,166.72,166.73,423000000.0
2007-07-03 06:56:00,166.73,166.73,166.71,166.71,1058800006.0
2007-07-03 06:57:00,166.71,166.71,166.68,166.68,1011299990.0
2007-07-03 06:58:00,166.68,166.7,166.68,166.7,775799989.0
2007-07-03 06:59:00,166.7,166.71,166.695,166.71,1586600006.0
2007-07-03 07:00:00,166.705,166.73,166.7,166.7,1483900002.0
2007-07-03 07:01:00,166.7,166.7,166.695,166.7,2095599982.0
2007-07-03 07:02:00,166.7,166.7,166.695,166.695,542400002.0
2007-07-03 07:03:00,166.7,166.7,166.68,166.69,1077599994.0
2007-07-03 07:04:00,166.69,166.69,166.68,166.68,1205399981.0
2007-07-03 07:05:00,166.68,166.68,166.68,166.68,1495400028.0
2007-07-03 07:06:00,166.68,166.69,166.68,166.69,987500024.0
2007-07-03 07:07:00,166.69,166.69,166.68,166.685,415900007.0
2007-07-03 07:08:00,166.685,166.685,166.675,166.68,585500000.0
2007-07-03 07:09:00,166.68,166.68,166.67,166.68,1225600010.0
2007-07-03 07:10:00,166.69,166.71,166.69,166.7,507599999.0
2007-07-03 07:11:00,166.7,166.7,166.68,166.695,507599999.0
2007-07-03 07:12:00,166.7,166.7,166.69,166.69,643599989.0
2007-07-03 07:13:00,166.69,166.7,166.685,166.685,549800001.0
2007-07-03 07:14:00,166.685,166.69,166.68,166.68,274500004.0
2007-07-03 07:15:00,166.69,166.69,166.68,166.68,142399999.0
2007-07-03 07:16:00,166.69,166.69,166.69,166.69,142399999.0
2007-07-03 07:17:00,166.69,166.69,166.69,166.69,418700002.0
2007-07-03 07:18:00,166.71,166.73,166.69,166.72,1492100013.0
2007-07-03 07:19:00,166.7,166.73,166.7,166.72,1492100013.0
2007-07-03 07:20:00,166.72,166.73,166.71,166.71,629900005.0
2007-07-03 07:21:00,166.71,166.72,166.7,166.72,1526800010.0
2007-07-03 07:22:00,166.72,166.72,166.7,166.71,1073199984.0
2007-07-03 07:23:00,166.71,166.71,166.7,166.71,896900002.0
2007-07-03 07:24:00,166.71,166.72,166.71,166.71,96200000.0
2007-07-03 07:26:00,166.71,166.71,166.7,166.71,858199995.0
2007-07-03 07:27:00,166.71,166.71,166.7,166.71,800500014.0
2007-07-03 07:28:00,166.7,166.715,166.69,166.71,1260599993.0
2007-07-03 07:29:00,166.73,166.73,166.71,166.73,2089799996.0
2007-07-03 07:30:00,166.725,166.74,166.72,166.74,2089799996.0
2007-07-03 07:31:00,166.74,166.75,166.73,166.73,1580299981.0
2007-07-03 07:32:00,166.74,166.75,166.74,166.74,862600007.0
2007-07-03 07:33:00,166.74,166.76,166.74,166.76,1389199995.0
2007-07-03 07:34:00,166.76,166.8,166.75,166.8,1960899979.0
2007-07-03 07:35:00,166.8,166.8,166.78,166.79,1887499980.0
2007-07-03 07:36:00,166.79,166.79,166.77,166.77,962299989.0
2007-07-03 07:37:00,166.78,166.78,166.765,166.77,1067700000.0
2007-07-03 07:38:00,166.77,166.77,166.75,166.77,1294400011.0
2007-07-03 07:39:00,166.77,166.79,166.76,166.79,1310200020.0
2007-07-03 07:40:00,166.8,166.81,166.77,166.8,762500002.0
2007-07-03 07:41:00,166.8,166.8,166.785,166.8,762500002.0
2007-07-03 07:42:00,166.8,166.8,166.79,166.8,811900002.0
2007-07-03 07:43:00,166.795,166.81,166.795,166.795,776499999.0
2007-07-03 07:44:00,166.8,166.81,166.795,166.81,775799990.0
2007-07-03 07:45:00,166.81,166.81,166.8,166.805,209200002.0
2007-07-03 07:46:00,166.81,166.81,166.8,166.805,814799999.0
2007-07-03 07:47:00,166.805,166.805,166.8,166.8,140000000.0
2007-07-03 07:48:00,166.8,166.8,166.78,166.8,872700003.0
2007-07-03 07:49:00,166.8,166.8,166.775,166.79,491800003.0
2007-07-03 07:50:00,166.8,166.81,166.79,166.79,852200002.0
2007-07-03 07:51:00,166.79,166.81,166.78,166.8,1199399992.0
2007-07-03 07:52:00,166.8,166.8,166.795,166.8,720500003.0
2007-07-03 07:53:00,166.795,166.8,166.775,166.79,1558400010.0
2007-07-03 07:54:00,166.8,166.82,166.8,166.81,1795200021.0
2007-07-03 07:55:00,166.82,166.83,166.8,166.82,1795200021.0
2007-07-03 07:56:00,166.81,166.89,166.8,166.88,2126600002.0
2007-07-03 07:57:00,166.89,166.9,166.84,166.86,2126600002.0
2007-07-03 07:58:00,166.87,166.895,166.87,166.88,2126600002.0
2007-07-03 07:59:00,166.88,166.88,166.835,166.87,2123199990.0
2007-07-03 08:00:00,166.87,166.88,166.85,166.87,1631600002.0
2007-07-03 08:01:00,166.89,166.89,166.85,166.86,1631600002.0
2007-07-03 08:02:00,166.86,166.88,166.86,166.88,1631600002.0
2007-07-03 08:03:00,166.875,166.89,166.875,166.885,863800003.0
2007-07-03 08:04:00,166.89,166.91,166.87,166.89,1036100008.0
2007-07-03 08:05:00,166.9,166.97,166.9,166.97,1036100008.0
2007-07-03 08:06:00,166.98,167.02,166.97,166.99,1036100008.0
2007-07-03 08:07:00,167.0,167.03,166.99,167.02,1036100008.0
2007-07-03 08:08:00,167.03,167.05,167.01,167.05,1036100008.0
2007-07-03 08:09:00,167.06,167.06,167.03,167.03,1036100008.0
2007-07-03 08:10:00,167.03,167.04,167.02,167.04,1036100008.0
2007-07-03 08:11:00,167.04,167.04,167.0,167.02,1803399998.0
2007-07-03 08:12:00,167.02,167.05,167.01,167.05,1964500002.0
2007-07-03 08:13:00,167.03,167.06,167.02,167.05,1721100010.0
2007-07-03 08:14:00,167.06,167.06,166.99,167.0,1721100010.0
2007-07-03 08:15:00,166.99,167.02,166.99,167.01,1721100010.0
2007-07-03 08:16:00,167.03,167.04,167.01,167.03,1455300014.0
2007-07-03 08:17:00,167.03,167.04,167.02,167.04,1455300014.0
2007-07-03 08:18:00,167.04,167.06,167.03,167.05,2031699978.0
2007-07-03 08:19:00,167.05,167.05,167.04,167.05,1321900001.0
2007-07-03 08:20:00,167.05,167.08,167.05,167.06,1707599999.0
2007-07-03 08:21:00,167.06,167.08,167.06,167.08,507300000.0
2007-07-03 08:22:00,167.075,167.075,167.035,167.05,2112499999.0
2007-07-03 08:23:00,167.05,167.05,167.035,167.035,829999998.0
2007-07-03 08:24:00,167.035,167.05,167.035,167.05,1037100007.0
2007-07-03 08:25:00,167.05,167.05,167.04,167.05,1668000005.0
2007-07-03 08:26:00,167.05,167.12,167.04,167.11,2018599998.0
2007-07-03 08:27:00,167.09,167.17,167.09,167.15,1460700000.0
2007-07-03 08:28:00,167.14,167.17,167.14,167.17,1460700000.0
2007-07-03 08:29:00,167.15,167.17,167.145,167.17,1460700000.0
2007-07-03 08:30:00,167.16,167.17,167.13,167.14,1901600012.0
2007-07-03 08:31:00,167.13,167.15,167.12,167.13,1901600012.0
2007-07-03 08:32:00,167.14,167.14,167.1,167.1,1901600012.0
2007-07-03 08:33:00,167.11,167.11,167.06,167.09,1901600012.0
2007-07-03 08:34:00,167.09,167.1,167.08,167.1,1901600012.0
2007-07-03 08:35:00,167.1,167.11,167.1,167.11,564900001.0
2007-07-03 08:36:00,167.11,167.11,167.09,167.09,1644099983.0
2007-07-03 08:37:00,167.09,167.09,167.07,167.08,883700000.0
2007-07-03 08:38:00,167.06,167.07,167.04,167.06,1473600005.0
2007-07-03 08:39:00,167.05,167.07,167.04,167.05,1473600005.0
2007-07-03 08:40:00,167.06,167.07,167.05,167.07,1473600005.0
2007-07-03 08:41:00,167.07,167.08,167.07,167.08,1473600005.0
2007-07-03 08:42:00,167.09,167.09,167.07,167.07,1583599990.0
2007-07-03 08:43:00,167.08,167.08,167.07,167.08,1583599990.0
2007-07-03 08:44:00,167.08,167.09,167.08,167.08,1704200009.0
2007-07-03 08:45:00,167.08,167.1,167.08,167.09,1155599994.0
2007-07-03 08:46:00,167.09,167.09,167.08,167.09,1756399993.0
2007-07-03 08:47:00,167.09,167.095,167.09,167.09,477599999.0
2007-07-03 08:48:00,167.09,167.1,167.08,167.08,517499992.0
2007-07-03 08:49:00,167.09,167.09,167.09,167.09,175200000.0
2007-07-03 08:50:00,167.09,167.09,167.09,167.09,5600000.0
2007-07-03 08:51:00,167.09,167.09,167.065,167.08,1301699994.0
2007-07-03 08:52:00,167.08,167.09,167.08,167.08,433099990.0
2007-07-03 08:53:00,167.08,167.09,167.07,167.08,937199995.0
2007-07-03 08:54:00,167.08,167.09,167.07,167.08,561299999.0
2007-07-03 08:55:00,167.08,167.09,167.07,167.08,1954699989.0
2007-07-03 08:56:00,167.09,167.11,167.07,167.08,1191100000.0
2007-07-03 08:57:00,167.09,167.11,167.05,167.06,1191100000.0
2007-07-03 08:58:00,167.07,167.07,167.01,167.02,1191100000.0
2007-07-03 08:59:00,167.03,167.05,167.02,167.05,1191100000.0
2007-07-03 09:00:00,167.04,167.05,167.02,167.02,1191100000.0
2007-07-03 09:01:00,167.01,167.01,166.96,166.96,1191100000.0
2007-07-03 09:02:00,166.95,166.96,166.87,166.87,1191100000.0
2007-07-03 09:03:00,166.86,166.91,166.85,166.9,1191100000.0
2007-07-03 09:04:00,166.91,166.97,166.91,166.97,1191100000.0
2007-07-03 09:05:00,166.95,166.95,166.88,166.89,1191100000.0
2007-07-03 09:06:00,166.88,166.89,166.87,166.87,1191100000.0
2007-07-03 09:07:00,166.89,166.93,166.89,166.91,1191100000.0
2007-07-03 09:08:00,166.9,166.93,166.9,166.93,1191100000.0
2007-07-03 09:09:00,166.94,166.94,166.91,166.92,1191100000.0
2007-07-03 09:10:00,166.91,166.92,166.89,166.9,1191100000.0
2007-07-03 09:11:00,166.895,166.92,166.895,166.91,1191100000.0
2007-07-03 09:12:00,166.91,166.91,166.895,166.895,1914899999.0
2007-07-03 09:13:00,166.9,166.92,166.89,166.91,1096300010.0
2007-07-03 09:14:00,166.93,166.95,166.9,166.91,1096300010.0
2007-07-03 09:15:00,166.9,166.95,166.9,166.94,1096300010.0
2007-07-03 09:16:00,166.95,166.96,166.93,166.93,1096300010.0
2007-07-03 09:17:00,166.95,166.96,166.88,166.88,1096300010.0
2007-07-03 09:18:00,166.9,166.9,166.86,166.87,1096300010.0
2007-07-03 09:19:00,166.86,166.87,166.83,166.83,1096300010.0
2007-07-03 09:20:00,166.81,166.81,166.75,166.75,1096300010.0
2007-07-03 09:21:00,166.76,166.79,166.74,166.75,1096300010.0
2007-07-03 09:22:00,166.76,166.78,166.76,166.77,1096300010.0
2007-07-03 09:23:00,166.78,166.79,166.76,166.79,2040500020.0
2007-07-03 09:24:00,166.79,166.81,166.785,166.79,1662100007.0
2007-07-03 09:25:00,166.79,166.81,166.79,166.81,1868699991.0
2007-07-03 09:26:00,166.81,166.81,166.78,166.79,1702099999.0
2007-07-03 09:27:00,166.79,166.8,166.78,166.79,712400002.0
2007-07-03 09:28:00,166.79,166.8,166.76,166.79,1642000008.0
2007-07-03 09:29:00,166.8,166.8,166.78,166.79,1948900000.0
2007-07-03 09:30:00,166.76,166.77,166.75,166.76,1109900008.0
2007-07-03 09:31:00,166.75,166.75,166.73,166.73,1109900008.0
2007-07-03 09:32:00,166.72,166.73,166.7,166.72,1109900008.0
2007-07-03 09:33:00,166.7,166.75,166.7,166.75,1109900008.0
2007-07-03 09:34:00,166.75,166.75,166.74,166.75,1109900008.0
2007-07-03 09:35:00,166.75,166.75,166.73,166.735,1625700005.0
2007-07-03 09:36:00,166.75,166.76,166.74,166.74,1171100011.0
2007-07-03 09:37:00,166.75,166.75,166.66,166.67,1171100011.0
2007-07-03 09:38:00,166.66,166.67,166.64,166.66,1171100011.0
2007-07-03 09:39:00,166.67,166.67,166.64,166.65,1171100011.0
2007-07-03 09:40:00,166.66,166.66,166.58,166.58,1171100011.0
2007-07-03 09:41:00,166.59,166.63,166.59,166.61,1171100011.0
2007-07-03 09:42:00,166.6,166.6,166.57,166.6,1171100011.0
2007-07-03 09:43:00,166.59,166.62,166.59,166.61,1171100011.0
2007-07-03 09:44:00,166.6,166.64,166.6,166.64,1171100011.0
2007-07-03 09:45:00,166.64,166.64,166.63,166.63,1171100011.0
2007-07-03 09:46:00,166.63,166.645,166.62,166.62,2083799997.0
2007-07-03 09:47:00,166.6,166.61,166.57,166.58,1940599995.0
2007-07-03 09:48:00,166.59,166.59,166.55,166.56,1940599995.0
2007-07-03 09:49:00,166.54,166.56,166.53,166.55,1940599995.0
2007-07-03 09:50:00,166.56,166.59,166.54,166.54,1940599995.0
2007-07-03 09:51:00,166.55,166.55,166.49,166.5,1940599995.0
2007-07-03 09:52:00,166.49,166.5,166.47,166.5,1940599995.0
2007-07-03 09:53:00,166.5,166.52,166.475,166.48,1940599995.0
2007-07-03 09:54:00,166.48,166.49,166.445,166.45,1891500006.0
2007-07-03 09:55:00,166.45,166.47,166.415,166.47,1615200003.0
2007-07-03 09:56:00,166.465,166.49,166.45,166.49,1305799994.0
2007-07-03 09:57:00,166.47,166.49,166.46,166.48,725799998.0
2007-07-03 09:58:00,166.49,166.49,166.44,166.46,725799998.0
2007-07-03 09:59:00,166.47,166.5,166.46,166.49,725799998.0
2007-07-03 10:00:00,166.48,166.51,166.47,166.47,725799998.0
2007-07-03 10:01:00,166.49,166.5,166.48,166.5,725799998.0
2007-07-03 10:02:00,166.49,166.54,166.49,166.53,964100000.0
2007-07-03 10:03:00,166.54,166.54,166.52,166.52,964100000.0
2007-07-03 10:04:00,166.52,166.52,166.5,166.515,786900006.0
2007-07-03 10:05:00,166.52,166.52,166.49,166.5,1665800002.0
2007-07-03 10:06:00,166.5,166.51,166.49,166.49,1978199979.0
2007-07-03 10:07:00,166.51,166.53,166.5,166.51,1978199979.0
2007-07-03 10:08:00,166.5,166.53,166.5,166.51,1978199979.0
2007-07-03 10:09:00,166.52,166.53,166.505,166.53,1978199979.0
2007-07-03 10:10:00,166.53,166.53,166.51,166.52,1544899993.0
2007-07-03 10:11:00,166.52,166.53,166.51,166.53,840600000.0
2007-07-03 10:12:00,166.54,166.56,166.53,166.55,840600000.0
2007-07-03 10:13:00,166.55,166.56,166.53,166.54,2139599993.0
2007-07-03 10:14:00,166.55,166.59,166.54,166.59,849200005.0
2007-07-03 10:15:00,166.6,166.61,166.59,166.6,849200005.0
2007-07-03 10:16:00,166.6,166.61,166.59,166.59,1391399985.0
2007-07-03 10:17:00,166.58,166.62,166.58,166.62,1226399991.0
2007-07-03 10:18:00,166.63,166.65,166.62,166.64,1226399991.0
2007-07-03 10:19:00,166.65,166.65,166.62,166.63,1226399991.0
2007-07-03 10:20:00,166.62,166.66,166.6,166.66,1226399991.0
2007-07-03 10:21:00,166.66,166.67,166.65,166.66,1226399991.0
2007-07-03 10:22:00,166.66,166.68,166.64,166.675,1482299998.0
2007-07-03 10:23:00,166.68,166.68,166.655,166.665,1833700025.0
2007-07-03 10:24:00,166.67,166.68,166.66,166.66,1621200013.0
2007-07-03 10:25:00,166.66,166.68,166.655,166.68,1961600006.0
2007-07-03 10:26:00,166.68,166.69,166.67,166.69,616100001.0
2007-07-03 10:27:00,166.68,166.7,166.68,166.7,1702600001.0
2007-07-03 10:28:00,166.69,166.73,166.69,166.71,1702600001.0
2007-07-03 10:29:00,166.71,166.72,166.67,166.68,1018899987.0
2007-07-03 10:30:00,166.67,166.68,166.65,166.65,1018899987.0
2007-07-03 10:31:00,166.66,166.68,166.66,166.68,1018899987.0
2007-07-03 10:32:00,166.66,166.67,166.64,166.65,1558300002.0
2007-07-03 10:33:00,166.65,166.66,166.64,166.65,1558300002.0
2007-07-03 10:34:00,166.65,166.66,166.64,166.64,983200006.0
2007-07-03 10:35:00,166.66,166.69,166.66,166.69,1592599990.0
2007-07-03 10:36:00,166.68,166.7,166.68,166.69,1592599990.0
2007-07-03 10:37:00,166.7,166.7,166.66,166.66,1592599990.0
2007-07-03 10:38:00,166.65,166.66,166.64,166.65,1592599990.0
2007-07-03 10:39:00,166.65,166.66,166.64,166.65,1592599990.0
2007-07-03 10:40:00,166.65,166.67,166.65,166.67,1331599992.0
2007-07-03 10:41:00,166.65,166.67,166.65,166.67,1347899997.0
2007-07-03 10:42:00,166.65,166.66,166.64,166.66,1347899997.0
2007-07-03 10:43:00,166.66,166.68,166.66,166.66,1722700019.0
2007-07-03 10:44:00,166.66,166.67,166.64,166.65,1845900006.0
2007-07-03 10:45:00,166.645,166.65,166.63,166.645,1604299989.0
2007-07-03 10:46:00,166.645,166.66,166.64,166.66,870399981.0
2007-07-03 10:47:00,166.66,166.67,166.65,166.66,1008699997.0
2007-07-03 10:48:00,166.66,166.66,166.65,166.65,1400500008.0
2007-07-03 10:49:00,166.65,166.65,166.64,166.64,392099996.0
2007-07-03 10:50:00,166.66,166.66,166.64,166.64,1297200000.0
2007-07-03 10:51:00,166.65,166.65,166.62,166.63,1297200000.0
2007-07-03 10:52:00,166.64,166.64,166.625,166.63,1297200000.0
2007-07-03 10:53:00,166.62,166.63,166.6,166.61,665999989.0
2007-07-03 10:54:00,166.6,166.61,166.58,166.59,665999989.0
2007-07-03 10:55:00,166.6,166.61,166.6,166.61,665999989.0
2007-07-03 10:56:00,166.61,166.63,166.61,166.62,1302999998.0
2007-07-03 10:57:00,166.63,166.65,166.62,166.65,702100004.0
2007-07-03 10:58:00,166.65,166.65,166.63,166.63,702100004.0
2007-07-03 10:59:00,166.63,166.63,166.6,166.6,1756700007.0
2007-07-03 11:00:00,166.61,166.61,166.57,166.58,1756700007.0
2007-07-03 11:01:00,166.58,166.6,166.56,166.56,1841499972.0
2007-07-03 11:02:00,166.57,166.58,166.57,166.58,1841499972.0
2007-07-03 11:03:00,166.58,166.59,166.57,166.59,1966800001.0
2007-07-03 11:04:00,166.6,166.61,166.6,166.6,1992600011.0
2007-07-03 11:05:00,166.58,166.6,166.57,166.57,1992600011.0
2007-07-03 11:06:00,166.57,166.58,166.55,166.55,1992600011.0
2007-07-03 11:07:00,166.54,166.57,166.54,166.57,1123399998.0
2007-07-03 11:08:00,166.56,166.58,166.55,166.58,1123399998.0
2007-07-03 11:09:00,166.57,166.57,166.54,166.54,1123399998.0
2007-07-03 11:10:00,166.55,166.57,166.55,166.56,1123399998.0
2007-07-03 11:11:00,166.57,166.59,166.57,166.59,1517599994.0
2007-07-03 11:12:00,166.59,166.6,166.57,166.57,1517599994.0
2007-07-03 11:13:00,166.57,166.58,166.56,166.57,2095300009.0
2007-07-03 11:14:00,166.57,166.57,166.56,166.56,681899993.0
2007-07-03 11:15:00,166.55,166.56,166.54,166.55,1133199995.0
2007-07-03 11:16:00,166.54,166.56,166.54,166.56,1133199995.0
2007-07-03 11:17:00,166.56,166.57,166.555,166.56,894799991.0
2007-07-03 11:18:00,166.56,166.57,166.55,166.55,1809899998.0
2007-07-03 11:19:00,166.54,166.55,166.52,166.53,513099992.0
2007-07-03 11:20:00,166.54,166.54,166.51,166.52,513099992.0
2007-07-03 11:21:00,166.5,166.52,166.5,166.51,513099992.0
2007-07-03 11:22:00,166.5,166.51,166.5,166.5,513099992.0
2007-07-03 11:23:00,166.5,166.51,166.5,166.51,513099992.0
2007-07-03 11:24:00,166.51,166.52,166.5,166.51,1356000014.0
2007-07-03 11:25:00,166.49,166.51,166.49,166.51,1934100002.0
2007-07-03 11:26:00,166.52,166.52,166.495,166.51,1934100002.0
2007-07-03 11:27:00,166.51,166.52,166.5,166.51,1046599984.0
2007-07-03 11:28:00,166.51,166.51,166.5,166.51,755200004.0
2007-07-03 11:29:00,166.51,166.55,166.51,166.545,1350424996.0
2007-07-03 11:30:00,166.545,166.57,166.53,166.56,1137700006.0
2007-07-03 11:31:00,166.57,166.6,166.57,166.59,494000000.0
2007-07-03 11:32:00,166.59,166.6,166.58,166.58,646199997.0
2007-07-03 11:33:00,166.58,166.59,166.56,166.57,859399994.0
2007-07-03 11:34:00,166.565,166.57,166.56,166.56,1166299999.0
2007-07-03 11:35:00,166.56,166.57,166.555,166.56,718699998.0
2007-07-03 11:36:00,166.57,166.57,166.555,166.555,507599998.0
2007-07-03 11:37:00,166.555,166.58,166.555,166.56,1041099997.0
2007-07-03 11:38:00,166.56,166.56,166.515,166.525,1648399989.0
2007-07-03 11:39:00,166.52,166.53,166.51,166.51,1044100000.0
2007-07-03 11:40:00,166.51,166.51,166.495,166.5,877899988.0
2007-07-03 11:41:00,166.5,166.51,166.495,166.5,1135200003.0
2007-07-03 11:42:00,166.51,166.53,166.51,166.52,763900005.0
2007-07-03 11:43:00,166.52,166.52,166.51,166.52,278899996.0
2007-07-03 11:44:00,166.52,166.53,166.51,166.51,1094199996.0
2007-07-03 11:45:00,166.51,166.52,166.505,166.52,1472900002.0
2007-07-03 11:46:00,166.52,166.53,166.51,166.52,1716099979.0
2007-07-03 11:47:00,166.52,166.54,166.52,166.52,1671799997.0
2007-07-03 11:48:00,166.52,166.53,166.51,166.53,1818300017.0
2007-07-03 11:49:00,166.52,166.53,166.51,166.53,744900005.0
2007-07-03 11:50:00,166.53,166.53,166.51,166.51,1796499999.0
2007-07-03 11:51:00,166.52,166.53,166.51,166.52,679199995.0
2007-07-03 11:52:00,166.52,166.52,166.51,166.51,900100000.0
2007-07-03 11:53:00,166.52,166.52,166.5,166.5,900100000.0
2007-07-03 11:54:00,166.5,166.51,166.49,166.51,1195199990.0
2007-07-03 11:55:00,166.52,166.52,166.51,166.52,994199992.0
2007-07-03 11:56:00,166.53,166.54,166.52,166.54,702400003.0
2007-07-03 11:57:00,166.54,166.55,166.54,166.55,527999996.0
2007-07-03 11:58:00,166.55,166.56,166.55,166.56,476699992.0
2007-07-03 11:59:00,166.56,166.56,166.53,166.54,238899999.0
2007-07-03 12:00:00,166.53,166.54,166.52,166.54,1434399981.0
2007-07-03 12:01:00,166.54,166.54,166.52,166.52,667399998.0
2007-07-03 12:02:00,166.52,166.54,166.51,166.53,1496199989.0
2007-07-03 12:03:00,166.52,166.54,166.52,166.54,1020299998.0
2007-07-03 12:04:00,166.55,166.56,166.545,166.56,1020299998.0
2007-07-03 12:05:00,166.56,166.57,166.55,166.56,1226599986.0
2007-07-03 12:06:00,166.56,166.57,166.55,166.56,374600002.0
2007-07-03 12:07:00,166.56,166.56,166.55,166.55,917899978.0
2007-07-03 12:08:00,166.56,166.58,166.55,166.58,1678900022.0
2007-07-03 12:09:00,166.58,166.58,166.56,166.56,910000011.0
2007-07-03 12:10:00,166.56,166.57,166.56,166.56,1265800008.0
2007-07-03 12:11:00,166.56,166.56,166.55,166.55,1025700008.0
2007-07-03 12:12:00,166.55,166.56,166.54,166.55,1389599983.0
2007-07-03 12:13:00,166.55,166.55,166.54,166.54,1430399994.0
2007-07-03 12:14:00,166.54,166.54,166.515,166.53,1940499991.0
2007-07-03 12:15:00,166.525,166.54,166.525,166.54,999999995.0
2007-07-03 12:16:00,166.54,166.54,166.53,166.53,586400001.0
2007-07-03 12:17:00,166.53,166.53,166.51,166.51,1432600004.0
2007-07-03 12:18:00,166.51,166.52,166.51,166.51,1359599976.0
2007-07-03 12:19:00,166.5,166.52,166.5,166.52,1359599976.0
2007-07-03 12:20:00,166.53,166.54,166.52,166.54,1359599976.0
2007-07-03 12:21:00,166.52,166.53,166.5,166.53,1557000012.0
2007-07-03 12:22:00,166.52,166.53,166.51,166.53,1557000012.0
2007-07-03 12:23:00,166.54,166.54,166.52,166.53,1557000012.0
2007-07-03 12:24:00,166.53,166.54,166.52,166.54,1659499990.0
2007-07-03 12:25:00,166.54,166.54,166.535,166.535,637399999.0
2007-07-03 12:26:00,166.51,166.51,166.51,166.51,1315500005.0
2007-07-03 12:27:00,166.52,166.52,166.5,166.51,1315500005.0
2007-07-03 12:28:00,166.52,166.52,166.51,166.52,1315500005.0
2007-07-03 12:29:00,166.52,166.53,166.52,166.52,1240199986.0
2007-07-03 12:30:00,166.5,166.51,166.5,166.5,2125100006.0
2007-07-03 12:31:00,166.51,166.52,166.495,166.5,2125100006.0
2007-07-03 12:32:00,166.5,166.51,166.5,166.51,1110599996.0
2007-07-03 12:33:00,166.51,166.52,166.51,166.52,256100000.0
2007-07-03 12:34:00,166.52,166.53,166.505,166.53,493700004.0
2007-07-03 12:35:00,166.53,166.53,166.5,166.5,720400001.0
2007-07-03 12:36:00,166.49,166.51,166.49,166.49,1261500000.0
2007-07-03 12:37:00,166.5,166.51,166.49,166.49,1261500000.0
2007-07-03 12:38:00,166.47,166.47,166.44,166.44,1915799989.0
2007-07-03 12:39:00,166.43,166.44,166.37,166.39,1915799989.0
2007-07-03 12:40:00,166.41,166.41,166.39,166.41,1915799989.0
2007-07-03 12:41:00,166.41,166.43,166.4,166.42,1608499998.0
2007-07-03 12:42:00,166.42,166.42,166.41,166.42,942100000.0
2007-07-03 12:43:00,166.42,166.43,166.41,166.43,1635399994.0
2007-07-03 12:44:00,166.43,166.43,166.415,166.43,732399996.0
2007-07-03 12:45:00,166.42,166.44,166.42,166.43,1306199992.0
2007-07-03 12:46:00,166.44,166.46,166.43,166.46,1306199992.0
2007-07-03 12:47:00,166.45,166.48,166.45,166.46,1306199992.0
2007-07-03 12:48:00,166.47,166.5,166.46,166.48,1306199992.0
2007-07-03 12:49:00,166.48,166.49,166.46,166.46,1031599988.0
2007-07-03 12:50:00,166.47,166.47,166.45,166.45,1031599988.0
2007-07-03 12:51:00,166.44,166.45,166.43,166.44,1031599988.0
2007-07-03 12:52:00,166.43,166.44,166.43,166.43,1031599988.0
2007-07-03 12:53:00,166.45,166.46,166.44,166.45,1031599988.0
2007-07-03 12:54:00,166.45,166.45,166.44,166.44,1203199995.0
2007-07-03 12:55:00,166.44,166.44,166.42,166.43,1533899994.0
2007-07-03 12:56:00,166.43,166.44,166.415,166.42,1264299996.0
2007-07-03 12:57:00,166.42,166.43,166.405,166.42,1276799998.0
2007-07-03 12:58:00,166.41,166.44,166.41,166.43,1060100003.0
2007-07-03 12:59:00,166.43,166.51,166.42,166.51,1972699999.0
2007-07-03 13:00:00,166.51,166.51,166.48,166.49,1815100014.0
2007-07-03 13:01:00,166.49,166.5,166.48,166.49,1782199993.0
2007-07-03 13:02:00,166.49,166.52,166.47,166.47,1434000000.0
2007-07-03 13:03:00,166.48,166.5,166.47,166.485,891499995.0
2007-07-03 13:04:00,166.485,166.5,166.48,166.48,1765399993.0
2007-07-03 13:05:00,166.46,166.52,166.45,166.51,2009899967.0
2007-07-03 13:06:00,166.53,166.56,166.53,166.55,2009899967.0
2007-07-03 13:07:00,166.55,166.55,166.53,166.54,1938699983.0
2007-07-03 13:08:00,166.54,166.55,166.53,166.53,1758999994.0
2007-07-03 13:09:00,166.54,166.54,166.525,166.535,1758999994.0
2007-07-03 13:10:00,166.54,166.56,166.54,166.56,1921599972.0
2007-07-03 13:11:00,166.56,166.59,166.55,166.58,812700005.0
2007-07-03 13:12:00,166.58,166.61,166.57,166.61,2009799998.0
2007-07-03 13:13:00,166.62,166.63,166.61,166.63,2009799998.0
2007-07-03 13:14:00,166.63,166.64,166.63,166.635,415999994.0
2007-07-03 13:15:00,166.635,166.66,166.635,166.64,1604199993.0
2007-07-03 13:16:00,166.64,166.64,166.62,166.63,2123499995.0
2007-07-03 13:17:00,166.65,166.65,166.63,166.64,2123499995.0
2007-07-03 13:18:00,166.64,166.64,166.62,166.63,1669099994.0
2007-07-03 13:19:00,166.62,166.63,166.62,166.625,390300004.0
2007-07-03 13:20:00,166.6,166.62,166.6,166.6,2081100014.0
2007-07-03 13:21:00,166.62,166.64,166.61,166.63,2081100014.0
2007-07-03 13:22:00,166.63,166.64,166.63,166.64,1052099990.0
2007-07-03 13:23:00,166.64,166.65,166.625,166.64,1478800010.0
2007-07-03 13:24:00,166.64,166.65,166.63,166.63,1274599993.0
2007-07-03 13:25:00,166.63,166.63,166.63,166.63,145400002.0
2007-07-03 13:26:00,166.63,166.63,166.63,166.63,1288800013.0
2007-07-03 13:27:00,166.63,166.63,166.62,166.62,932000001.0
2007-07-03 13:28:00,166.63,166.63,166.595,166.595,1346599998.0
2007-07-03 13:29:00,166.6,166.61,166.59,166.6,2042799992.0
2007-07-03 13:30:00,166.6,166.61,166.6,166.6,554600006.0
2007-07-03 13:31:00,166.6,166.6,166.595,166.595,946900001.0
2007-07-03 13:32:00,166.595,166.61,166.595,166.6,850100004.0
2007-07-03 13:33:00,166.6,166.61,166.6,166.6,1248699994.0
2007-07-03 13:34:00,166.6,166.6,166.6,166.6,213699996.0
2007-07-03 13:35:00,166.6,166.6,166.58,166.59,1405800001.0
2007-07-03 13:36:00,166.59,166.59,166.575,166.58,1249799981.0
2007-07-03 13:37:00,166.58,166.59,166.58,166.59,518200005.0
2007-07-03 13:38:00,166.59,166.61,166.59,166.61,1523199986.0
2007-07-03 13:39:00,166.61,166.61,166.6,166.6,211900003.0
2007-07-03 13:40:00,166.61,166.62,166.6,166.6,564000004.0
2007-07-03 13:41:00,166.6,166.6,166.6,166.6,166299998.0
2007-07-03 13:42:00,166.6,166.62,166.59,166.6,1669199990.0
2007-07-03 13:43:00,166.6,166.6,166.595,166.595,1757200007.0
2007-07-03 13:44:00,166.6,166.61,166.585,166.59,1362199996.0
2007-07-03 13:45:00,166.59,166.6,166.585,166.59,1862599988.0
2007-07-03 13:46:00,166.59,166.59,166.57,166.58,1661300001.0
2007-07-03 13:47:00,166.58,166.58,166.57,166.58,480799999.0
2007-07-03 13:48:00,166.58,166.59,166.57,166.58,1259699994.0
2007-07-03 13:49:00,166.58,166.59,166.58,166.59,1754499942.0
2007-07-03 13:50:00,166.59,166.59,166.565,166.57,976100000.0
2007-07-03 13:51:00,166.57,166.59,166.565,166.59,1617100009.0
2007-07-03 13:52:00,166.585,166.6,166.585,166.595,282200001.0
2007-07-03 13:53:00,166.6,166.63,166.6,166.63,1876899992.0
2007-07-03 13:54:00,166.63,166.63,166.62,166.625,662800008.0
2007-07-03 13:55:00,166.63,166.63,166.6,166.61,1076799998.0
2007-07-03 13:56:00,166.6,166.61,166.6,166.61,1076799998.0
2007-07-03 13:57:00,166.625,166.65,166.625,166.65,1076799998.0
2007-07-03 13:58:00,166.65,166.65,166.64,166.64,762399997.0
2007-07-03 13:59:00,166.64,166.64,166.615,166.615,938200012.0
2007-07-03 14:00:00,166.62,166.64,166.62,166.625,874900003.0
2007-07-03 14:01:00,166.63,166.64,166.605,166.615,907800004.0
2007-07-03 14:02:00,166.62,166.62,166.605,166.62,1715799982.0
2007-07-03 14:03:00,166.59,166.6,166.59,166.6,1048299993.0
2007-07-03 14:04:00,166.62,166.635,166.615,166.615,1048299993.0
2007-07-03 14:05:00,166.62,166.64,166.62,166.63,622799992.0
2007-07-03 14:06:00,166.63,166.63,166.62,166.62,1182400006.0
2007-07-03 14:07:00,166.625,166.63,166.62,166.62,401399996.0
2007-07-03 14:08:00,166.62,166.63,166.62,166.63,386599992.0
2007-07-03 14:09:00,166.63,166.64,166.63,166.63,890400003.0
2007-07-03 14:10:00,166.63,166.64,166.63,166.63,1060399994.0
2007-07-03 14:11:00,166.63,166.64,166.62,166.63,1162799995.0
2007-07-03 14:12:00,166.63,166.64,166.625,166.635,266500000.0
2007-07-03 14:13:00,166.64,166.64,166.63,166.63,725599983.0
2007-07-03 14:14:00,166.63,166.63,166.63,166.63,310400006.0
2007-07-03 14:15:00,166.63,166.63,166.61,166.625,1287000003.0
2007-07-03 14:16:00,166.63,166.63,166.59,166.59,1441499988.0
2007-07-03 14:17:00,166.59,166.6,166.59,166.59,797199999.0
2007-07-03 14:18:00,166.59,166.61,166.59,166.61,575399999.0
2007-07-03 14:19:00,166.6,166.62,166.6,166.61,2041400000.0
2007-07-03 14:20:00,166.62,166.64,166.62,166.63,2041400000.0
2007-07-03 14:21:00,166.62,166.63,166.62,166.62,2041400000.0
2007-07-03 14:22:00,166.63,166.63,166.62,166.62,2041400000.0
2007-07-03 14:23:00,166.62,166.64,166.62,166.635,2041400000.0
2007-07-03 14:24:00,166.64,166.65,166.63,166.63,1905400005.0
2007-07-03 14:25:00,166.63,166.64,166.62,166.63,980600010.0
2007-07-03 14:26:00,166.63,166.64,166.63,166.63,1058000007.0
2007-07-03 14:27:00,166.62,166.62,166.61,166.62,1039799999.0
2007-07-03 14:28:00,166.62,166.64,166.62,166.63,1039799999.0
2007-07-03 14:29:00,166.62,166.63,166.61,166.63,1221999982.0
2007-07-03 14:30:00,166.62,166.63,166.61,166.62,1221999982.0
2007-07-03 14:31:00,166.63,166.64,166.63,166.63,1221999982.0
2007-07-03 14:32:00,166.64,166.64,166.63,166.64,1447400001.0
2007-07-03 14:33:00,166.65,166.65,166.62,166.63,1447400001.0
2007-07-03 14:34:00,166.59,166.6,166.57,166.57,2068499996.0
2007-07-03 14:35:00,166.58,166.6,166.57,166.59,2068499996.0
2007-07-03 14:36:00,166.6,166.61,166.58,166.61,2068499996.0
2007-07-03 14:37:00,166.6,166.6,166.58,166.59,2068499996.0
2007-07-03 14:38:00,166.595,166.61,166.59,166.61,2068499996.0
2007-07-03 14:39:00,166.58,166.59,166.57,166.57,1384899994.0
2007-07-03 14:40:00,166.58,166.59,166.57,166.59,1384899994.0
2007-07-03 14:41:00,166.58,166.58,166.58,166.58,1384899994.0
2007-07-03 14:42:00,166.59,166.59,166.59,166.59,1384899994.0
2007-07-03 14:43:00,166.59,166.59,166.58,166.585,1723899991.0
2007-07-03 14:44:00,166.57,166.58,166.57,166.57,1401599996.0
2007-07-03 14:45:00,166.58,166.58,166.57,166.57,1401599996.0
2007-07-03 14:46:00,166.56,166.57,166.56,166.56,1401599996.0
2007-07-03 14:47:00,166.57,166.57,166.555,166.56,1401599996.0
2007-07-03 14:48:00,166.57,166.59,166.57,166.58,1317400002.0
2007-07-03 14:49:00,166.59,166.59,166.59,166.59,1317400002.0
2007-07-03 14:50:00,166.59,166.59,166.58,166.59,1825799996.0
2007-07-03 14:51:00,166.6,166.6,166.57,166.57,1825799996.0
2007-07-03 14:52:00,166.56,166.56,166.55,166.55,1332900026.0
2007-07-03 14:53:00,166.56,166.56,166.55,166.55,1332900026.0
2007-07-03 14:55:00,166.56,166.57,166.56,166.57,1332900026.0
2007-07-03 14:56:00,166.57,166.58,166.57,166.58,1332900026.0
2007-07-03 14:57:00,166.57,166.59,166.57,166.58,1470900013.0
2007-07-03 14:58:00,166.58,166.59,166.57,166.58,1510099982.0
2007-07-03 14:59:00,166.57,166.59,166.57,166.58,996199997.0
2007-07-03 15:00:00,166.57,166.58,166.56,166.58,996199997.0
2007-07-03 15:01:00,166.59,166.6,166.58,166.59,996199997.0
2007-07-03 15:02:00,166.59,166.6,166.58,166.6,1388699999.0
2007-07-03 15:03:00,166.61,166.61,166.61,166.61,1388699999.0
2007-07-03 15:04:00,166.6,166.6,166.6,166.6,1388699999.0
2007-07-03 15:05:00,166.62,166.63,166.61,166.63,1388699999.0
2007-07-03 15:06:00,166.63,166.64,166.63,166.635,1276599967.0
2007-07-03 15:07:00,166.64,166.64,166.61,166.63,1940099997.0
2007-07-03 15:08:00,166.62,166.63,166.61,166.61,1940099997.0
2007-07-03 15:09:00,166.615,166.62,166.61,166.62,1940099997.0
2007-07-03 15:10:00,166.62,166.62,166.61,166.61,895400004.0
2007-07-03 15:11:00,166.59,166.6,166.59,166.6,400400001.0
2007-07-03 15:12:00,166.61,166.61,166.595,166.595,400400001.0
2007-07-03 15:13:00,166.595,166.6,166.59,166.6,748399989.0
2007-07-03 15:14:00,166.6,166.6,166.6,166.6,710099989.0
2007-07-03 15:15:00,166.6,166.61,166.6,166.61,63800000.0
2007-07-03 15:16:00,166.61,166.61,166.585,166.585,1595700003.0
2007-07-03 15:17:00,166.585,166.59,166.58,166.58,2093500007.0
2007-07-03 15:18:00,166.58,166.59,166.57,166.58,1798199996.0
2007-07-03 15:19:00,166.57,166.58,166.565,166.565,724752025.0
2007-07-03 15:20:00,166.57,166.57,166.57,166.57,719300000.0
2007-07-03 15:21:00,166.57,166.57,166.55,166.55,1131900004.0
2007-07-03 15:22:00,166.56,166.56,166.52,166.52,1131900004.0
2007-07-03 15:23:00,166.535,166.55,166.535,166.55,1131900004.0
2007-07-03 15:24:00,166.55,166.55,166.525,166.54,2085699998.0
2007-07-03 15:25:00,166.54,166.545,166.535,166.54,986300000.0
2007-07-03 15:26:00,166.54,166.54,166.535,166.535,322899999.0
2007-07-03 15:27:00,166.54,166.54,166.535,166.54,732100002.0
2007-07-03 15:28:00,166.54,166.555,166.54,166.55,1354199985.0
2007-07-03 15:29:00,166.55,166.55,166.53,166.53,1600299993.0
2007-07-03 15:30:00,166.52,166.52,166.49,166.5,1679699987.0
2007-07-03 15:31:00,166.51,166.51,166.495,166.5,1679699987.0
2007-07-03 15:32:00,166.49,166.49,166.47,166.47,1948700011.0
2007-07-03 15:33:00,166.46,166.47,166.44,166.45,1948700011.0
2007-07-03 15:34:00,166.46,166.48,166.46,166.48,1948700011.0
2007-07-03 15:35:00,166.495,166.51,166.495,166.5,1948700011.0
2007-07-03 15:36:00,166.5,166.5,166.49,166.49,1274300008.0
2007-07-03 15:37:00,166.47,166.48,166.46,166.47,1589199993.0
2007-07-03 15:38:00,166.49,166.49,166.47,166.49,1589199993.0
2007-07-03 15:39:00,166.5,166.51,166.47,166.47,1589199993.0
2007-07-03 15:40:00,166.46,166.47,166.45,166.46,1589199993.0
2007-07-03 15:41:00,166.45,166.48,166.45,166.47,1589199993.0
2007-07-03 15:42:00,166.48,166.48,166.46,166.46,1589199993.0
2007-07-03 15:43:00,166.47,166.49,166.46,166.46,1589199993.0
2007-07-03 15:44:00,166.45,166.46,166.43,166.44,1589199993.0
2007-07-03 15:45:00,166.43,166.44,166.42,166.42,1589199993.0
2007-07-03 15:46:00,166.43,166.44,166.42,166.42,1589199993.0
2007-07-03 15:47:00,166.42,166.43,166.395,166.42,1092300005.0
2007-07-03 15:48:00,166.42,166.44,166.41,166.43,1537300000.0
2007-07-03 15:49:00,166.42,166.42,166.38,166.38,2111799988.0
2007-07-03 15:50:00,166.36,166.36,166.31,166.32,2111799988.0
2007-07-03 15:51:00,166.35,166.35,166.3,166.32,2111799988.0
2007-07-03 15:52:00,166.29,166.3,166.24,166.26,1937099995.0
2007-07-03 15:53:00,166.25,166.27,166.22,166.27,1937099995.0
2007-07-03 15:54:00,166.26,166.28,166.25,166.28,1937099995.0
2007-07-03 15:55:00,166.29,166.3,166.28,166.28,1937099995.0
2007-07-03 15:56:00,166.27,166.33,166.27,166.32,1937099995.0
2007-07-03 15:57:00,166.33,166.34,166.29,166.3,1937099995.0
2007-07-03 15:58:00,166.29,166.32,166.27,166.27,1937099995.0
2007-07-03 15:59:00,166.28,166.33,166.28,166.33,1937099995.0
2007-07-03 16:00:00,166.32,166.34,166.29,166.31,1937099995.0
2007-07-03 16:01:00,166.32,166.34,166.31,166.31,1937099995.0
2007-07-03 16:02:00,166.32,166.32,166.3,166.3,1937099995.0
2007-07-03 16:03:00,166.31,166.32,166.29,166.32,1937099995.0
2007-07-03 16:04:00,166.33,166.35,166.3,166.3,1937099995.0
2007-07-03 16:05:00,166.31,166.34,166.31,166.34,1937099995.0
2007-07-03 16:06:00,166.35,166.36,166.34,166.34,1937099995.0
2007-07-03 16:07:00,166.34,166.34,166.32,166.32,1435000007.0
2007-07-03 16:08:00,166.33,166.34,166.32,166.33,1435000007.0
2007-07-03 16:09:00,166.34,166.37,166.33,166.36,1435000007.0
2007-07-03 16:10:00,166.35,166.38,166.34,166.36,1435000007.0
2007-07-03 16:11:00,166.37,166.43,166.36,166.4,1435000007.0
2007-07-03 16:12:00,166.41,166.43,166.4,166.42,1435000007.0
2007-07-03 16:13:00,166.41,166.42,166.41,166.41,1435000007.0
2007-07-03 16:14:00,166.4,166.42,166.4,166.41,1435000007.0
2007-07-03 16:15:00,166.42,166.42,166.4,166.41,1435000007.0
2007-07-03 16:16:00,166.4,166.41,166.4,166.41,1435000007.0
2007-07-03 16:17:00,166.42,166.44,166.42,166.44,1435000007.0
2007-07-03 16:18:00,166.45,166.45,166.42,166.42,1435000007.0
2007-07-03 16:19:00,166.42,166.42,166.38,166.38,1832099993.0
2007-07-03 16:20:00,166.37,166.38,166.35,166.35,1832099993.0
2007-07-03 16:21:00,166.34,166.35,166.34,166.34,1832099993.0
2007-07-03 16:22:00,166.33,166.36,166.33,166.35,1832099993.0
2007-07-03 16:23:00,166.34,166.35,166.33,166.34,1832099993.0
2007-07-03 16:24:00,166.35,166.37,166.35,166.36,1832099993.0
2007-07-03 16:25:00,166.36,166.37,166.34,166.35,1242800002.0
2007-07-03 16:26:00,166.35,166.35,166.335,166.34,1542799997.0
2007-07-03 16:27:00,166.34,166.34,166.32,166.32,1708399995.0
2007-07-03 16:28:00,166.32,166.32,166.31,166.31,1106299992.0
2007-07-03 16:29:00,166.3,166.31,166.29,166.31,1106299992.0
2007-07-03 16:30:00,166.32,166.34,166.32,166.34,1106299992.0
2007-07-03 16:31:00,166.33,166.35,166.315,166.34,1958300019.0
2007-07-03 16:32:00,166.35,166.35,166.33,166.34,2053500005.0
2007-07-03 16:33:00,166.34,166.35,166.33,166.34,884700000.0
2007-07-03 16:34:00,166.34,166.35,166.34,166.35,1784300015.0
2007-07-03 16:35:00,166.35,166.35,166.32,166.33,1117800003.0
2007-07-03 16:36:00,166.33,166.34,166.32,166.34,2060399995.0
2007-07-03 16:37:00,166.33,166.34,166.31,166.32,1383599999.0
2007-07-03 16:38:00,166.31,166.32,166.3,166.31,1383599999.0
2007-07-03 16:39:00,166.32,166.34,166.31,166.34,1383599999.0
2007-07-03 16:40:00,166.34,166.35,166.325,166.33,1876699975.0
2007-07-03 16:41:00,166.33,166.34,166.325,166.34,828500009.0
2007-07-03 16:42:00,166.335,166.36,166.335,166.36,795900005.0
2007-07-03 16:43:00,166.36,166.37,166.35,166.36,1474699987.0
2007-07-03 16:44:00,166.37,166.39,166.37,166.39,1519700006.0
2007-07-03 16:45:00,166.37,166.39,166.37,166.39,1770500010.0
2007-07-03 16:46:00,166.4,166.4,166.36,166.37,1770500010.0
2007-07-03 16:47:00,166.36,166.4,166.36,166.39,1770500010.0
2007-07-03 16:48:00,166.4,166.4,166.39,166.39,1770500010.0
2007-07-03 16:49:00,166.41,166.41,166.395,166.41,1770500010.0
2007-07-03 16:50:00,166.41,166.45,166.41,166.44,1992299996.0
2007-07-03 16:51:00,166.43,166.46,166.43,166.46,1992299996.0
2007-07-03 16:52:00,166.45,166.47,166.45,166.45,1992299996.0
2007-07-03 16:53:00,166.46,166.46,166.45,166.45,1992299996.0
2007-07-03 16:55:00,166.46,166.47,166.46,166.47,1992299996.0
2007-07-03 16:56:00,166.46,166.47,166.45,166.46,2001899973.0
2007-07-03 16:57:00,166.47,166.52,166.47,166.49,2001899973.0
2007-07-03 16:58:00,166.5,166.5,166.49,166.5,2001899973.0
2007-07-03 16:59:00,166.5,166.5,166.47,166.49,1551200007.0
2007-07-03 17:00:00,166.5,166.51,166.49,166.51,1551200007.0
2007-07-03 17:01:00,166.52,166.53,166.515,166.53,1551200007.0
2007-07-03 17:02:00,166.53,166.53,166.52,166.52,1736300012.0
2007-07-03 17:03:00,166.53,166.54,166.525,166.53,2076300000.0
2007-07-03 17:04:00,166.53,166.54,166.52,166.54,1949000011.0
2007-07-03 17:05:00,166.55,166.55,166.53,166.53,1949000011.0
2007-07-03 17:06:00,166.55,166.56,166.545,166.545,1949000011.0
2007-07-03 17:07:00,166.545,166.55,166.54,166.545,1891200006.0
2007-07-03 17:08:00,166.545,166.56,166.545,166.55,907700000.0
2007-07-03 17:09:00,166.55,166.59,166.54,166.58,295800000.0
2007-07-03 17:10:00,166.57,166.57,166.55,166.56,295800000.0
2007-07-03 17:11:00,166.565,166.57,166.565,166.57,295800000.0
2007-07-03 17:12:00,166.57,166.58,166.57,166.575,1198000009.0
2007-07-03 17:13:00,166.58,166.63,166.58,166.605,1916399999.0
2007-07-03 17:14:00,166.605,166.64,166.605,166.61,1993900013.0
2007-07-03 17:15:00,166.61,166.63,166.61,166.615,1523500006.0
2007-07-03 17:16:00,166.615,166.625,166.605,166.62,964099992.0
2007-07-03 17:17:00,166.62,166.62,166.61,166.615,489399993.0
2007-07-03 17:18:00,166.61,166.64,166.61,166.64,1216400008.0
2007-07-03 17:19:00,166.64,166.66,166.64,166.655,1199700011.0
2007-07-03 17:20:00,166.66,166.66,166.64,166.65,1296899999.0
2007-07-03 17:21:00,166.63,166.64,166.63,166.63,970100009.0
2007-07-03 17:22:00,166.64,166.65,166.64,166.65,970100009.0
2007-07-03 17:23:00,166.64,166.65,166.63,166.635,1054799992.0
2007-07-03 17:24:00,166.64,166.66,166.635,166.66,1988599993.0
2007-07-03 17:25:00,166.65,166.66,166.63,166.63,1304300010.0
2007-07-03 17:26:00,166.635,166.64,166.63,166.63,332400003.0
2007-07-03 17:27:00,166.64,166.65,166.64,166.64,1396500003.0
2007-07-03 17:28:00,166.64,166.64,166.62,166.63,1385200001.0
2007-07-03 17:29:00,166.64,166.64,166.63,166.64,1385200001.0
2007-07-03 17:30:00,166.63,166.64,166.63,166.63,1385200001.0
2007-07-03 17:31:00,166.64,166.64,166.63,166.63,1385200001.0
2007-07-03 17:32:00,166.63,166.64,166.63,166.63,1020800004.0
2007-07-03 17:33:00,166.63,166.63,166.63,166.63,432800000.0
2007-07-03 17:34:00,166.63,166.64,166.63,166.64,1385200000.0
2007-07-03 17:35:00,166.64,166.64,166.64,166.64,120799999.0
2007-07-03 17:36:00,166.62,166.63,166.62,166.63,1278400006.0
2007-07-03 17:37:00,166.64,166.64,166.63,166.64,1278400006.0
2007-07-03 17:38:00,166.64,166.64,166.62,166.63,583500001.0
2007-07-03 17:39:00,166.63,166.63,166.62,166.63,1100500004.0
2007-07-03 17:40:00,166.63,166.64,166.625,166.64,382400003.0
2007-07-03 17:41:00,166.64,166.64,166.63,166.63,290799998.0
2007-07-03 17:42:00,166.63,166.64,166.62,166.625,753599995.0
2007-07-03 17:43:00,166.63,166.63,166.62,166.63,783999996.0
2007-07-03 17:44:00,166.625,166.63,166.62,166.625,1797699981.0
2007-07-03 17:45:00,166.63,166.63,166.62,166.62,1040999998.0
2007-07-03 17:46:00,166.61,166.61,166.6,166.6,1311600007.0
2007-07-03 17:47:00,166.61,166.62,166.6,166.61,1311600007.0
2007-07-03 17:48:00,166.61,166.62,166.6,166.6,994900004.0
2007-07-03 17:49:00,166.6,166.61,166.6,166.6,833799992.0
2007-07-03 17:50:00,166.6,166.6,166.595,166.6,263400001.0
2007-07-03 17:51:00,166.6,166.6,166.6,166.6,317199997.0
2007-07-03 17:52:00,166.6,166.62,166.6,166.62,1253499996.0
2007-07-03 17:53:00,166.61,166.61,166.58,166.59,485099999.0
2007-07-03 17:54:00,166.6,166.61,166.6,166.61,485099999.0
2007-07-03 17:55:00,166.61,166.61,166.595,166.605,1317100006.0
2007-07-03 17:56:00,166.61,166.61,166.6,166.605,733199995.0
2007-07-03 17:57:00,166.61,166.62,166.6,166.62,1112500000.0
2007-07-03 17:58:00,166.61,166.64,166.61,166.64,1176199997.0
2007-07-03 17:59:00,166.64,166.64,166.63,166.64,464000000.0
2007-07-03 18:00:00,166.64,166.65,166.64,166.65,95200000.0
2007-07-03 18:01:00,166.65,166.65,166.63,166.64,1127900000.0
2007-07-03 18:02:00,166.64,166.64,166.64,166.64,480800000.0
2007-07-03 18:03:00,166.64,166.64,166.635,166.635,443099998.0
2007-07-03 18:04:00,166.64,166.65,166.635,166.64,1087900006.0
2007-07-03 18:05:00,166.65,166.65,166.64,166.645,1350600003.0
2007-07-03 18:06:00,166.645,166.66,166.645,166.65,911799999.0
2007-07-03 18:07:00,166.65,166.65,166.65,166.65,674199999.0
2007-07-03 18:08:00,166.65,166.65,166.65,166.65,333600000.0
2007-07-03 18:09:00,166.65,166.65,166.63,166.64,891100006.0
2007-07-03 18:10:00,166.63,166.66,166.63,166.66,941300015.0
2007-07-03 18:11:00,166.66,166.67,166.65,166.67,1136700003.0
2007-07-03 18:12:00,166.67,166.68,166.66,166.68,1530599994.0
2007-07-03 18:13:00,166.66,166.67,166.66,166.66,1005699999.0
2007-07-03 18:14:00,166.68,166.68,166.67,166.675,1005699999.0
2007-07-03 18:15:00,166.67,166.69,166.67,166.685,1084900001.0
2007-07-03 18:16:00,166.685,166.7,166.68,166.69,1277100003.0
2007-07-03 18:17:00,166.68,166.7,166.68,166.7,1308800012.0
2007-07-03 18:18:00,166.69,166.71,166.69,166.71,436399998.0
2007-07-03 18:19:00,166.71,166.72,166.7,166.71,671200005.0
2007-07-03 18:20:00,166.71,166.72,166.705,166.71,516600001.0
2007-07-03 18:21:00,166.71,166.72,166.7,166.7,729600003.0
2007-07-03 18:22:00,166.7,166.71,166.7,166.7,966799992.0
2007-07-03 18:23:00,166.71,166.71,166.7,166.7,633200003.0
2007-07-03 18:24:00,166.7,166.7,166.67,166.68,1995900008.0
2007-07-03 18:25:00,166.69,166.7,166.68,166.7,446799999.0
2007-07-03 18:26:00,166.67,166.68,166.67,166.67,959900032.0
2007-07-03 18:27:00,166.685,166.695,166.68,166.69,959900032.0
2007-07-03 18:28:00,166.685,166.71,166.68,166.7,1845099991.0
2007-07-03 18:29:00,166.69,166.7,166.66,166.66,1887800003.0
2007-07-03 18:30:00,166.67,166.67,166.65,166.67,1887800003.0
2007-07-03 18:31:00,166.65,166.65,166.62,166.62,1870499984.0
2007-07-03 18:32:00,166.63,166.64,166.615,166.62,1870499984.0
2007-07-03 18:33:00,166.62,166.62,166.59,166.595,1402099999.0
2007-07-03 18:34:00,166.59,166.59,166.58,166.59,1778600002.0
2007-07-03 18:35:00,166.59,166.6,166.58,166.59,1778600002.0
2007-07-03 18:36:00,166.59,166.59,166.57,166.58,2005399978.0
2007-07-03 18:37:00,166.59,166.6,166.58,166.6,2005399978.0
2007-07-03 18:38:00,166.6,166.6,166.595,166.6,365099999.0
2007-07-03 18:39:00,166.6,166.6,166.59,166.59,1120700009.0
2007-07-03 18:40:00,166.59,166.6,166.58,166.6,1822800000.0
2007-07-03 18:41:00,166.6,166.6,166.59,166.59,800699999.0
2007-07-03 18:42:00,166.59,166.59,166.59,166.59,980399995.0
2007-07-03 18:43:00,166.59,166.59,166.58,166.59,1560000000.0
2007-07-03 18:44:00,166.59,166.6,166.59,166.595,1216400008.0
2007-07-03 18:45:00,166.595,166.6,166.595,166.595,787000006.0
2007-07-03 18:46:00,166.6,166.6,166.6,166.6,592399996.0
2007-07-03 18:47:00,166.605,166.605,166.6,166.6,34400000.0
2007-07-03 18:48:00,166.6,166.62,166.58,166.595,1281099993.0
2007-07-03 18:49:00,166.595,166.6,166.585,166.6,1012099989.0
2007-07-03 18:50:00,166.6,166.61,166.6,166.61,394699999.0
2007-07-03 18:51:00,166.6,166.61,166.595,166.605,958499996.0
2007-07-03 18:52:00,166.6,166.605,166.59,166.59,1053600004.0
2007-07-03 18:53:00,166.59,166.59,166.59,166.59,541599995.0
2007-07-03 18:54:00,166.59,166.59,166.57,166.57,543500002.0
2007-07-03 18:55:00,166.57,166.57,166.57,166.57,192799999.0
2007-07-03 18:56:00,166.57,166.57,166.535,166.55,906000004.0
2007-07-03 18:57:00,166.55,166.55,166.53,166.54,1181200001.0
2007-07-03 18:58:00,166.54,166.55,166.53,166.55,977800004.0
2007-07-03 18:59:00,166.545,166.56,166.54,166.55,1587799986.0
2007-07-03 19:00:00,166.54,166.55,166.54,166.54,1058599996.0
2007-07-03 19:01:00,166.56,166.56,166.545,166.55,1058599996.0
2007-07-03 19:02:00,166.55,166.55,166.54,166.54,256499996.0
2007-07-03 19:03:00,166.54,166.56,166.52,166.525,1246200000.0
2007-07-03 19:04:00,166.525,166.525,166.52,166.52,736199999.0
2007-07-03 19:05:00,166.52,166.54,166.515,166.53,2000699980.0
2007-07-03 19:06:00,166.53,166.53,166.515,166.52,1242999986.0
2007-07-03 19:07:00,166.52,166.53,166.52,166.53,238399999.0
2007-07-03 19:08:00,166.53,166.53,166.515,166.53,596399994.0
2007-07-03 19:09:00,166.53,166.54,166.53,166.53,454500002.0
2007-07-03 19:10:00,166.53,166.54,166.53,166.54,357599998.0
2007-07-03 19:11:00,166.54,166.55,166.54,166.54,848299996.0
2007-07-03 19:12:00,166.54,166.54,166.49,166.51,1296999998.0
2007-07-03 19:13:00,166.52,166.54,166.52,166.54,1296999998.0
2007-07-03 19:14:00,166.525,166.53,166.525,166.525,862600008.0
2007-07-03 19:15:00,166.53,166.54,166.53,166.54,350400003.0
2007-07-03 19:16:00,166.52,166.56,166.52,166.525,1203900013.0
2007-07-03 19:17:00,166.525,166.55,166.525,166.54,779499999.0
2007-07-03 19:18:00,166.54,166.54,166.515,166.515,1364800002.0
2007-07-03 19:19:00,166.52,166.52,166.52,166.52,91100000.0
2007-07-03 19:20:00,166.52,166.54,166.52,166.54,1262799992.0
2007-07-03 19:21:00,166.53,166.54,166.525,166.54,414799997.0
2007-07-03 19:22:00,166.54,166.56,166.535,166.555,1127699995.0
2007-07-03 19:23:00,166.56,166.56,166.545,166.55,74899999.0
2007-07-03 19:24:00,166.55,166.55,166.55,166.55,222800000.0
2007-07-03 19:25:00,166.55,166.58,166.55,166.58,356300003.0
2007-07-03 19:26:00,166.58,166.58,166.565,166.565,471699999.0
2007-07-03 19:27:00,166.565,166.57,166.545,166.555,975100005.0
2007-07-03 19:28:00,166.555,166.56,166.555,166.56,207100004.0
2007-07-03 19:29:00,166.57,166.6,166.57,166.595,416100000.0
2007-07-03 19:30:00,166.6,166.6,166.57,166.57,336700000.0
2007-07-03 19:31:00,166.57,166.6,166.57,166.6,629900001.0
2007-07-03 19:32:00,166.6,166.6,166.575,166.58,561600001.0
2007-07-03 19:33:00,166.575,166.61,166.575,166.61,649399997.0
2007-07-03 19:34:00,166.61,166.62,166.6,166.6,1395400017.0
2007-07-03 19:35:00,166.61,166.61,166.6,166.61,212700003.0
2007-07-03 19:36:00,166.61,166.61,166.6,166.6,501600003.0
2007-07-03 19:37:00,166.6,166.61,166.6,166.6,595899999.0
2007-07-03 19:38:00,166.6,166.61,166.6,166.61,536000000.0
2007-07-03 19:39:00,166.61,166.61,166.61,166.61,356400000.0
2007-07-03 19:40:00,166.61,166.61,166.61,166.61,523200005.0
2007-07-03 19:41:00,166.605,166.63,166.605,166.63,504399998.0
2007-07-03 19:42:00,166.63,166.63,166.61,166.61,354200001.0
2007-07-03 19:43:00,166.6,166.61,166.6,166.61,695100005.0
2007-07-03 19:44:00,166.61,166.61,166.585,166.585,1077699992.0
2007-07-03 19:45:00,166.6,166.6,166.59,166.6,407699997.0
2007-07-03 19:46:00,166.595,166.595,166.565,166.565,782399995.0
2007-07-03 19:47:00,166.57,166.57,166.56,166.57,644900004.0
2007-07-03 19:49:00,166.57,166.57,166.56,166.57,347300002.0
2007-07-03 19:50:00,166.57,166.58,166.56,166.58,96299999.0
2007-07-03 19:51:00,166.58,166.58,166.57,166.57,95099999.0
2007-07-03 19:52:00,166.58,166.58,166.58,166.58,26400000.0
2007-07-03 19:53:00,166.58,166.58,166.57,166.57,383699999.0
2007-07-03 19:54:00,166.57,166.58,166.56,166.57,1110899996.0
2007-07-03 19:55:00,166.57,166.59,166.57,166.59,437300006.0
2007-07-03 19:56:00,166.59,166.59,166.57,166.57,129600000.0
2007-07-03 19:57:00,166.58,166.58,166.565,166.58,80600004.0
2007-07-03 19:58:00,166.57,166.58,166.54,166.555,733500001.0
2007-07-03 19:59:00,166.56,166.57,166.56,166.56,236800000.0
2007-07-03 20:00:00,166.56,166.57,166.545,166.56,1127000002.0
2007-07-03 20:01:00,166.56,166.57,166.555,166.555,372700010.0
2007-07-03 20:02:00,166.56,166.57,166.555,166.57,103700000.0
2007-07-03 20:03:00,166.56,166.57,166.56,166.57,56300000.0
2007-07-03 20:04:00,166.56,166.57,166.56,166.565,46300000.0
2007-07-03 20:05:00,166.565,166.57,166.56,166.56,96000000.0
2007-07-03 20:06:00,166.565,166.57,166.565,166.565,38400000.0
2007-07-03 20:07:00,166.565,166.57,166.56,166.57,88000000.0
2007-07-03 20:08:00,166.57,166.57,166.565,166.565,88000000.0
2007-07-03 20:09:00,166.565,166.58,166.55,166.56,255899998.0
2007-07-03 20:10:00,166.56,166.56,166.54,166.55,528200002.0
2007-07-03 20:11:00,166.55,166.57,166.54,166.54,534099997.0
2007-07-03 20:12:00,166.54,166.56,166.53,166.54,1183300012.0
2007-07-03 20:13:00,166.54,166.56,166.54,166.55,798200000.0
2007-07-03 20:14:00,166.55,166.57,166.54,166.55,1213200001.0
2007-07-03 20:15:00,166.55,166.57,166.53,166.535,1116699997.0
2007-07-03 20:16:00,166.535,166.55,166.53,166.54,978200002.0
2007-07-03 20:17:00,166.545,166.57,166.54,166.57,604400000.0
2007-07-03 20:18:00,166.57,166.58,166.57,166.57,465200002.0
2007-07-03 20:19:00,166.58,166.58,166.565,166.57,681599993.0
2007-07-03 20:20:00,166.565,166.58,166.56,166.58,1031200001.0
2007-07-03 20:21:00,166.58,166.59,166.58,166.58,289600000.0
2007-07-03 20:22:00,166.58,166.61,166.58,166.61,197500000.0
2007-07-03 20:23:00,166.61,166.61,166.6,166.61,224000000.0
2007-07-03 20:24:00,166.61,166.64,166.6,166.6,2001699991.0
2007-07-03 20:25:00,166.6,166.6,166.585,166.585,543099996.0
2007-07-03 20:26:00,166.585,166.61,166.585,166.6,786300004.0
2007-07-03 20:27:00,166.6,166.6,166.59,166.59,173500001.0
2007-07-03 20:28:00,166.6,166.6,166.6,166.6,20600000.0
2007-07-03 20:29:00,166.6,166.61,166.595,166.605,829700011.0
2007-07-03 20:30:00,166.61,166.655,166.6,166.655,1288799992.0
2007-07-03 20:31:00,166.64,166.64,166.61,166.62,708100008.0
2007-07-03 20:32:00,166.63,166.64,166.625,166.635,414099993.0
2007-07-03 20:33:00,166.635,166.64,166.625,166.63,591599998.0
2007-07-03 20:34:00,166.625,166.63,166.605,166.63,376999996.0
2007-07-03 20:35:00,166.63,166.63,166.61,166.61,380099999.0
2007-07-03 20:36:00,166.61,166.61,166.59,166.6,2030399987.0
2007-07-03 20:37:00,166.6,166.62,166.6,166.61,395500002.0
2007-07-03 20:38:00,166.62,166.62,166.61,166.61,23200001.0
2007-07-03 20:39:00,166.61,166.61,166.61,166.61,29600000.0
2007-07-03 20:40:00,166.61,166.61,166.6,166.6,319699998.0
2007-07-03 20:41:00,166.6,166.6,166.59,166.59,290799999.0
2007-07-03 20:42:00,166.59,166.59,166.58,166.58,32000000.0
2007-07-03 20:43:00,166.58,166.58,166.58,166.58,4000000.0
2007-07-03 20:44:00,166.57,166.58,166.57,166.58,307999998.0
2007-07-03 20:45:00,166.59,166.59,166.575,166.575,269599991.0
2007-07-03 20:46:00,166.58,166.59,166.555,166.56,750499990.0
2007-07-03 20:47:00,166.56,166.57,166.55,166.55,1014599995.0
2007-07-03 20:48:00,166.56,166.56,166.54,166.55,1088100002.0
2007-07-03 20:49:00,166.55,166.55,166.55,166.55,997600001.0
2007-07-03 20:50:00,166.55,166.55,166.53,166.54,1311200003.0
2007-07-03 20:51:00,166.54,166.54,166.53,166.54,412500001.0
2007-07-03 20:52:00,166.54,166.54,166.53,166.54,752799992.0
2007-07-03 20:53:00,166.54,166.54,166.53,166.54,402400000.0
2007-07-03 20:54:00,166.54,166.54,166.53,166.53,305900000.0
2007-07-03 20:55:00,166.54,166.54,166.52,166.53,661900004.0
2007-07-03 20:56:00,166.53,166.53,166.51,166.51,401900006.0
2007-07-03 20:57:00,166.51,166.51,166.5,166.51,538099997.0
2007-07-03 20:58:00,166.51,166.51,166.51,166.51,351999999.0
2007-07-03 20:59:00,166.51,166.53,166.51,166.53,350400000.0
2007-07-03 21:00:00,166.53,166.53,166.53,166.53,412000000.0
2007-07-03 21:01:00,166.53,166.54,166.52,166.54,957300004.0
2007-07-03 21:02:00,166.53,166.54,166.53,166.54,291200000.0
2007-07-03 21:03:00,166.54,166.54,166.525,166.53,457399996.0
2007-07-03 21:04:00,166.53,166.53,166.51,166.52,215899997.0
2007-07-03 21:05:00,166.52,166.52,166.52,166.52,150399998.0
2007-07-03 21:07:00,166.52,166.52,166.52,166.52,150400000.0
2007-07-03 21:08:00,166.52,166.52,166.51,166.52,130599995.0
2007-07-03 21:09:00,166.51,166.51,166.505,166.505,174700000.0
2007-07-03 21:10:00,166.505,166.51,166.505,166.51,64800000.0
2007-07-03 21:12:00,166.51,166.54,166.51,166.54,520799999.0
2007-07-03 21:13:00,166.54,166.55,166.535,166.55,390199998.0
2007-07-03 21:14:00,166.55,166.56,166.53,166.56,877299997.0
2007-07-03 21:15:00,166.55,166.55,166.55,166.55,119199996.0
2007-07-03 21:16:00,166.55,166.56,166.55,166.55,489599995.0
2007-07-03 21:17:00,166.55,166.56,166.55,166.555,806999988.0
2007-07-03 21:18:00,166.56,166.56,166.555,166.555,862500002.0
2007-07-03 21:20:00,166.56,166.56,166.54,166.56,360799997.0
2007-07-03 21:21:00,166.56,166.56,166.56,166.56,510799991.0
2007-07-03 21:22:00,166.56,166.56,166.54,166.55,1243499988.0
2007-07-03 21:23:00,166.55,166.55,166.545,166.545,95199996.0
2007-07-03 21:24:00,166.55,166.56,166.55,166.56,1356100000.0
2007-07-03 21:25:00,166.56,166.56,166.545,166.545,467099995.0
2007-07-03 21:26:00,166.55,166.55,166.54,166.55,991099983.0
2007-07-03 21:28:00,166.55,166.56,166.54,166.54,951100007.0
2007-07-03 21:29:00,166.545,166.56,166.545,166.55,281899998.0
2007-07-03 21:30:00,166.55,166.55,166.55,166.55,48000000.0
2007-07-03 21:31:00,166.56,166.57,166.56,166.57,258400000.0
2007-07-03 21:32:00,166.57,166.58,166.56,166.56,269200001.0
2007-07-03 21:33:00,166.56,166.57,166.56,166.56,147200000.0
2007-07-03 21:34:00,166.56,166.56,166.515,166.515,1514400000.0
2007-07-03 21:35:00,166.515,166.52,166.49,166.51,776300008.0
2007-07-03 21:36:00,166.52,166.52,166.5,166.51,758100006.0
2007-07-03 21:37:00,166.515,166.52,166.5,166.51,588100003.0
2007-07-03 21:38:00,166.51,166.52,166.51,166.515,174399999.0
2007-07-03 21:39:00,166.52,166.52,166.51,166.52,703300005.0
2007-07-03 21:40:00,166.52,166.52,166.52,166.52,143200000.0
2007-07-03 21:41:00,166.52,166.535,166.52,166.535,310900002.0
2007-07-03 21:42:00,166.53,166.53,166.525,166.525,20000000.0
2007-07-03 21:43:00,166.53,166.53,166.525,166.53,104000000.0
2007-07-03 21:44:00,166.53,166.54,166.53,166.535,129299997.0
2007-07-03 21:45:00,166.55,166.55,166.55,166.55,12000000.0
2007-07-03 21:46:00,166.55,166.56,166.55,166.56,154399998.0
2007-07-03 21:49:00,166.55,166.57,166.55,166.56,378399992.0
2007-07-03 21:50:00,166.56,166.56,166.535,166.535,314099999.0
2007-07-03 21:51:00,166.55,166.56,166.54,166.55,205999998.0
2007-07-03 21:52:00,166.55,166.56,166.54,166.545,330100000.0
2007-07-03 21:53:00,166.55,166.55,166.54,166.54,121500000.0
2007-07-03 21:54:00,166.54,166.55,166.54,166.55,313600008.0
2007-07-03 21:55:00,166.54,166.54,166.54,166.54,360100005.0
2007-07-03 21:56:00,166.54,166.55,166.54,166.54,909200018.0
2007-07-03 21:57:00,166.54,166.54,166.54,166.54,232800009.0
2007-07-03 21:58:00,166.54,166.54,166.535,166.54,450600014.0
2007-07-03 21:59:00,166.54,166.55,166.54,166.545,416000015.0
2007-07-03 22:00:00,166.55,166.55,166.54,166.54,512400010.0
2007-07-03 22:01:00,166.54,166.56,166.54,166.56,350400007.0
2007-07-03 22:02:00,166.56,166.56,166.56,166.56,80000000.0
2007-07-03 22:03:00,166.56,166.57,166.56,166.57,366399999.0
2007-07-03 22:04:00,166.57,166.57,166.57,166.57,260799989.0
2007-07-03 22:05:00,166.57,166.57,166.57,166.57,131200000.0
2007-07-03 22:06:00,166.565,166.57,166.565,166.57,143200000.0
2007-07-03 22:07:00,166.57,166.57,166.56,166.57,119999998.0
2007-07-03 22:10:00,166.57,166.57,166.57,166.57,38400000.0
2007-07-03 22:11:00,166.57,166.57,166.56,166.57,215200000.0
2007-07-03 22:13:00,166.57,166.57,166.57,166.57,24000000.0
2007-07-03 22:14:00,166.57,166.57,166.54,166.56,275999999.0
2007-07-03 22:15:00,166.55,166.56,166.55,166.55,48000000.0
2007-07-03 22:16:00,166.555,166.56,166.555,166.56,8000000.0
2007-07-03 22:17:00,166.56,166.56,166.55,166.55,40000000.0
2007-07-03 22:18:00,166.555,166.56,166.55,166.56,28000000.0
2007-07-03 22:19:00,166.55,166.55,166.55,166.55,4000000.0
2007-07-03 22:21:00,166.55,166.55,166.55,166.55,32000000.0
2007-07-03 22:22:00,166.555,166.56,166.55,166.56,93600000.0
2007-07-03 22:23:00,166.56,166.56,166.555,166.56,52400000.0
2007-07-03 22:24:00,166.56,166.56,166.56,166.56,188400000.0
2007-07-03 22:25:00,166.56,166.56,166.56,166.56,44000000.0
2007-07-03 22:26:00,166.56,166.57,166.56,166.57,44000000.0
2007-07-03 22:27:00,166.56,166.57,166.55,166.57,117000002.0
2007-07-03 22:28:00,166.57,166.59,166.57,166.59,113600000.0
2007-07-03 22:29:00,166.58,166.61,166.58,166.6,531899998.0
2007-07-03 22:30:00,166.6,166.6,166.6,166.6,40000000.0
2007-07-03 22:31:00,166.6,166.6,166.59,166.6,135600001.0
2007-07-03 22:32:00,166.6,166.6,166.59,166.59,195199996.0
2007-07-03 22:33:00,166.59,166.6,166.59,166.6,65599998.0
2007-07-03 22:34:00,166.6,166.61,166.6,166.61,190000000.0
2007-07-03 22:35:00,166.61,166.62,166.61,166.62,228000000.0
2007-07-03 22:36:00,166.615,166.62,166.61,166.61,225999998.0
2007-07-03 22:37:00,166.62,166.62,166.6,166.61,1392699978.0
2007-07-03 22:38:00,166.605,166.64,166.605,166.63,900699989.0
2007-07-03 22:39:00,166.63,166.63,166.62,166.62,598900005.0
2007-07-03 22:40:00,166.63,166.63,166.62,166.63,225600000.0
2007-07-03 22:41:00,166.63,166.64,166.625,166.625,170200000.0
2007-07-03 22:42:00,166.64,166.65,166.625,166.64,271399999.0
2007-07-03 22:43:00,166.65,166.65,166.65,166.65,112000000.0
2007-07-03 22:44:00,166.65,166.65,166.63,166.63,495200011.0
2007-07-03 22:45:00,166.63,166.64,166.63,166.63,223200000.0
2007-07-03 22:46:00,166.63,166.63,166.62,166.62,116599997.0
2007-07-03 22:47:00,166.63,166.66,166.63,166.635,432100002.0
2007-07-03 22:48:00,166.63,166.64,166.63,166.64,350100001.0
2007-07-03 22:49:00,166.64,166.64,166.63,166.63,407000020.0
2007-07-03 22:50:00,166.63,166.63,166.63,166.63,107700006.0
2007-07-03 22:51:00,166.63,166.63,166.63,166.63,79800004.0
2007-07-03 22:52:00,166.63,166.63,166.62,166.63,975899995.0
2007-07-03 22:53:00,166.63,166.63,166.62,166.62,344200000.0
2007-07-03 22:54:00,166.61,166.61,166.585,166.59,802100013.0
2007-07-03 22:55:00,166.6,166.605,166.59,166.6,411999997.0
2007-07-03 22:56:00,166.6,166.61,166.59,166.595,628800001.0
2007-07-03 22:57:00,166.61,166.65,166.6,166.65,906300008.0
2007-07-03 22:58:00,166.645,166.65,166.63,166.645,254000000.0
2007-07-03 22:59:00,166.635,166.65,166.62,166.64,227300000.0
2007-07-03 23:00:00,166.65,166.65,166.61,166.62,272300000.0
2007-07-03 23:01:00,166.62,166.64,166.62,166.64,641400000.0
2007-07-03 23:02:00,166.65,166.65,166.63,166.64,509500000.0
2007-07-03 23:03:00,166.64,166.65,166.63,166.63,190600000.0
2007-07-03 23:04:00,166.64,166.66,166.59,166.62,539000000.0
2007-07-03 23:05:00,166.63,166.65,166.63,166.65,52800000.0
2007-07-03 23:06:00,166.64,166.65,166.62,166.62,515100008.0
2007-07-03 23:07:00,166.63,166.63,166.61,166.62,87900000.0
2007-07-03 23:08:00,166.63,166.63,166.63,166.63,20000000.0
2007-07-03 23:09:00,166.63,166.64,166.62,166.62,406400000.0
2007-07-03 23:10:00,166.63,166.63,166.61,166.61,136100002.0
2007-07-03 23:11:00,166.63,166.64,166.62,166.63,204500006.0
2007-07-03 23:13:00,166.63,166.63,166.62,166.63,202300000.0
2007-07-03 23:15:00,166.63,166.63,166.62,166.62,285400000.0
2007-07-03 23:16:00,166.62,166.62,166.59,166.6,1112900002.0
2007-07-03 23:17:00,166.59,166.61,166.57,166.58,1675700006.0
2007-07-03 23:18:00,166.59,166.6,166.55,166.595,1773700019.0
2007-07-03 23:19:00,166.6,166.64,166.6,166.63,287000000.0
2007-07-03 23:20:00,166.62,166.64,166.615,166.63,173100002.0
2007-07-03 23:23:00,166.63,166.63,166.61,166.61,112500000.0
2007-07-03 23:25:00,166.61,166.62,166.6,166.61,366900004.0
2007-07-03 23:26:00,166.615,166.62,166.6,166.61,146300002.0
2007-07-03 23:27:00,166.61,166.62,166.6,166.6,124700000.0
2007-07-03 23:29:00,166.61,166.62,166.61,166.62,54400000.0
2007-07-03 23:30:00,166.62,166.62,166.6,166.6,400600004.0
2007-07-03 23:31:00,166.6,166.6,166.6,166.6,111700004.0
2007-07-03 23:32:00,166.6,166.61,166.6,166.61,434500004.0
2007-07-03 23:37:00,166.61,166.61,166.6,166.6,103200000.0
2007-07-03 23:38:00,166.6,166.6,166.59,166.59,72000000.0
2007-07-03 23:39:00,166.595,166.6,166.59,166.59,37600000.0
2007-07-03 23:41:00,166.585,166.59,166.58,166.59,33600000.0
2007-07-03 23:42:00,166.585,166.585,166.55,166.56,259899997.0
2007-07-03 23:43:00,166.56,166.57,166.56,166.57,83200000.0
2007-07-03 23:44:00,166.575,166.58,166.57,166.57,24000000.0
2007-07-03 23:45:00,166.58,166.59,166.58,166.58,53600000.0
2007-07-03 23:46:00,166.58,166.59,166.57,166.58,317499999.0
2007-07-03 23:47:00,166.59,166.61,166.58,166.59,1052400008.0
2007-07-03 23:48:00,166.6,166.6,166.58,166.58,284000000.0
2007-07-03 23:49:00,166.59,166.59,166.58,166.58,249700000.0
2007-07-03 23:50:00,166.58,166.59,166.58,166.58,255900000.0
2007-07-03 23:51:00,166.58,166.58,166.58,166.58,24000000.0
2007-07-03 23:52:00,166.58,166.59,166.57,166.58,435099999.0
2007-07-03 23:53:00,166.58,166.59,166.575,166.59,296800000.0
2007-07-03 23:54:00,166.59,166.6,166.58,166.58,354400000.0
2007-07-03 23:55:00,166.58,166.6,166.58,166.6,132800000.0
2007-07-03 23:56:00,166.6,166.605,166.59,166.605,215200001.0
2007-07-03 23:57:00,166.6,166.61,166.6,166.61,292000000.0
2007-07-03 23:58:00,166.615,166.63,166.61,166.63,280899998.0
2007-07-03 23:59:00,166.63,166.65,166.63,166.63,513200000.0
2007-07-04 00:00:00,166.64,166.65,166.635,166.65,106400000.0
2007-07-04 00:01:00,166.65,166.655,166.65,166.655,637600000.0
2007-07-04 00:02:00,166.665,166.71,166.665,166.68,925400000.0
2007-07-04 00:03:00,166.68,166.7,166.67,166.68,599499992.0
2007-07-04 00:04:00,166.68,166.69,166.66,166.66,555600008.0
2007-07-04 00:05:00,166.67,166.675,166.655,166.66,425299998.0
2007-07-04 00:06:00,166.66,166.67,166.63,166.63,824500012.0
2007-07-04 00:07:00,166.63,166.64,166.63,166.64,513500010.0
2007-07-04 00:08:00,166.64,166.64,166.625,166.625,484800006.0
2007-07-04 00:09:00,166.63,166.63,166.62,166.62,150399998.0
2007-07-04 00:10:00,166.62,166.63,166.61,166.62,353599999.0
2007-07-04 00:11:00,166.62,166.62,166.62,166.62,80000000.0
2007-07-04 00:12:00,166.62,166.63,166.61,166.62,347699997.0
2007-07-04 00:13:00,166.62,166.63,166.62,166.63,228000000.0
2007-07-04 00:14:00,166.635,166.635,166.625,166.63,61300000.0
2007-07-04 00:15:00,166.62,166.62,166.62,166.62,24000000.0
2007-07-04 00:16:00,166.62,166.62,166.6,166.615,53599998.0
2007-07-04 00:17:00,166.62,166.64,166.62,166.64,172000000.0
2007-07-04 00:18:00,166.64,166.64,166.63,166.63,78400000.0
2007-07-04 00:19:00,166.63,166.64,166.63,166.63,463200000.0
2007-07-04 00:20:00,166.63,166.64,166.63,166.64,131300000.0
2007-07-04 00:21:00,166.64,166.65,166.64,166.65,411700001.0
2007-07-04 00:22:00,166.65,166.65,166.65,166.65,419200016.0
2007-07-04 00:23:00,166.65,166.66,166.65,166.65,455200005.0
2007-07-04 00:24:00,166.66,166.66,166.65,166.66,322200000.0
2007-07-04 00:25:00,166.66,166.675,166.655,166.675,257100006.0
2007-07-04 00:26:00,166.68,166.69,166.67,166.67,310399997.0
2007-07-04 00:27:00,166.67,166.69,166.66,166.69,307200001.0
2007-07-04 00:28:00,166.69,166.7,166.67,166.69,582000002.0
2007-07-04 00:29:00,166.69,166.7,166.67,166.69,578699994.0
2007-07-04 00:30:00,166.68,166.71,166.68,166.71,606200001.0
2007-07-04 00:31:00,166.71,166.73,166.69,166.7,1437600000.0
2007-07-04 00:32:00,166.705,166.705,166.68,166.69,1243500000.0
2007-07-04 00:33:00,166.7,166.72,166.695,166.72,1174299988.0
2007-07-04 00:34:00,166.71,166.73,166.7,166.705,658400006.0
2007-07-04 00:35:00,166.7,166.71,166.7,166.71,456499996.0
2007-07-04 00:36:00,166.7,166.72,166.69,166.7,358399996.0
2007-07-04 00:37:00,166.7,166.71,166.7,166.71,468800004.0
2007-07-04 00:38:00,166.71,166.71,166.71,166.71,159200000.0
2007-07-04 00:39:00,166.71,166.71,166.71,166.71,151200000.0
2007-07-04 00:40:00,166.71,166.72,166.71,166.72,512800004.0
2007-07-04 00:41:00,166.72,166.72,166.71,166.71,744499993.0
2007-07-04 00:42:00,166.72,166.75,166.71,166.725,1287900004.0
2007-07-04 00:43:00,166.73,166.73,166.73,166.73,106400000.0
2007-07-04 00:44:00,166.73,166.73,166.73,166.73,12800000.0
2007-07-04 00:45:00,166.73,166.73,166.71,166.72,454099998.0
2007-07-04 00:46:00,166.72,166.73,166.71,166.725,536400000.0
2007-07-04 00:47:00,166.73,166.735,166.73,166.73,1070399994.0
2007-07-04 00:48:00,166.73,166.73,166.73,166.73,1088800033.0
2007-07-04 00:49:00,166.73,166.73,166.69,166.71,1008699977.0
2007-07-04 00:50:00,166.71,166.71,166.67,166.68,1181799998.0
2007-07-04 00:51:00,166.68,166.72,166.68,166.71,1482600007.0
2007-07-04 00:52:00,166.71,166.73,166.7,166.73,651699994.0
2007-07-04 00:53:00,166.73,166.73,166.72,166.73,253600000.0
2007-07-04 00:54:00,166.73,166.74,166.72,166.73,586299999.0
2007-07-04 00:55:00,166.74,166.76,166.71,166.73,472800002.0
2007-07-04 00:56:00,166.74,166.74,166.73,166.73,195100001.0
2007-07-04 00:57:00,166.73,166.74,166.72,166.73,195100001.0
2007-07-04 00:58:00,166.73,166.73,166.71,166.71,367199996.0
2007-07-04 00:59:00,166.71,166.71,166.71,166.71,88000000.0
2007-07-04 01:00:00,166.71,166.71,166.71,166.71,32000000.0
2007-07-04 01:01:00,166.71,166.72,166.71,166.72,71200000.0
2007-07-04 01:02:00,166.72,166.745,166.71,166.73,1711300008.0
2007-07-04 01:03:00,166.73,166.74,166.7,166.73,951699995.0
2007-07-04 01:04:00,166.73,166.73,166.72,166.72,635299995.0
2007-07-04 01:05:00,166.73,166.73,166.72,166.72,176000000.0
2007-07-04 01:06:00,166.72,166.75,166.71,166.71,1317500013.0
2007-07-04 01:07:00,166.72,166.72,166.68,166.7,1783099974.0
2007-07-04 01:08:00,166.68,166.7,166.67,166.67,485199998.0
2007-07-04 01:09:00,166.68,166.68,166.65,166.66,485199998.0
2007-07-04 01:10:00,166.66,166.66,166.63,166.65,485199998.0
2007-07-04 01:11:00,166.65,166.65,166.645,166.645,209300000.0
2007-07-04 01:12:00,166.65,166.65,166.63,166.64,549099997.0
2007-07-04 01:13:00,166.65,166.65,166.64,166.65,219399997.0
2007-07-04 01:14:00,166.65,166.65,166.63,166.65,143200000.0
2007-07-04 01:15:00,166.65,166.65,166.64,166.64,369400001.0
2007-07-04 01:16:00,166.64,166.64,166.63,166.63,58400000.0
2007-07-04 01:17:00,166.63,166.66,166.63,166.65,430399999.0
2007-07-04 01:18:00,166.655,166.66,166.655,166.655,20000000.0
2007-07-04 01:19:00,166.655,166.66,166.655,166.66,20000000.0
2007-07-04 01:20:00,166.66,166.66,166.66,166.66,56000000.0
2007-07-04 01:21:00,166.66,166.66,166.66,166.66,56000000.0
2007-07-04 01:22:00,166.66,166.66,166.655,166.66,56000000.0
2007-07-04 01:23:00,166.66,166.66,166.65,166.65,84800000.0
2007-07-04 01:24:00,166.65,166.66,166.65,166.66,1222399994.0
2007-07-04 01:25:00,166.66,166.66,166.66,166.66,96799996.0
2007-07-04 01:26:00,166.66,166.66,166.66,166.66,32799999.0
2007-07-04 01:27:00,166.66,166.68,166.66,166.67,319199999.0
2007-07-04 01:28:00,166.67,166.68,166.67,166.675,141600001.0
2007-07-04 01:29:00,166.68,166.68,166.67,166.67,234400000.0
2007-07-04 01:30:00,166.67,166.69,166.67,166.69,1255899998.0
2007-07-04 01:31:00,166.69,166.69,166.69,166.69,118400000.0
2007-07-04 01:32:00,166.69,166.7,166.69,166.69,409200003.0
2007-07-04 01:33:00,166.69,166.69,166.65,166.67,1142099998.0
2007-07-04 01:34:00,166.67,166.67,166.65,166.65,1008900010.0
2007-07-04 01:35:00,166.65,166.68,166.65,166.65,1443600022.0
2007-07-04 01:36:00,166.66,166.665,166.64,166.66,457899994.0
2007-07-04 01:37:00,166.66,166.67,166.66,166.67,528200000.0
2007-07-04 01:38:00,166.67,166.73,166.67,166.72,1023900012.0
2007-07-04 01:39:00,166.72,166.73,166.71,166.73,1041199996.0
2007-07-04 01:40:00,166.72,166.72,166.69,166.69,1123899996.0
2007-07-04 01:41:00,166.68,166.69,166.66,166.66,1123899996.0
2007-07-04 01:42:00,166.66,166.66,166.65,166.66,488700013.0
2007-07-04 01:43:00,166.66,166.68,166.66,166.68,224800001.0
2007-07-04 01:44:00,166.68,166.69,166.68,166.69,361499996.0
2007-07-04 01:45:00,166.69,166.7,166.69,166.69,639700002.0
2007-07-04 01:46:00,166.69,166.69,166.68,166.685,351900001.0
2007-07-04 01:47:00,166.685,166.69,166.67,166.69,1097100015.0
2007-07-04 01:48:00,166.69,166.69,166.69,166.69,30400000.0
2007-07-04 01:49:00,166.69,166.7,166.69,166.69,495999993.0
2007-07-04 01:50:00,166.69,166.69,166.67,166.67,300600004.0
2007-07-04 01:51:00,166.67,166.67,166.65,166.66,458700005.0
2007-07-04 01:52:00,166.66,166.66,166.66,166.66,112800004.0
2007-07-04 01:53:00,166.66,166.66,166.66,166.66,73600003.0
2007-07-04 01:54:00,166.66,166.66,166.6,166.61,1174600005.0
2007-07-04 01:55:00,166.61,166.63,166.6,166.61,810399996.0
2007-07-04 01:56:00,166.61,166.64,166.61,166.64,428000000.0
2007-07-04 01:57:00,166.64,166.65,166.62,166.64,740799999.0
2007-07-04 01:58:00,166.64,166.64,166.61,166.63,369600002.0
2007-07-04 01:59:00,166.625,166.63,166.6,166.615,1533900014.0
2007-07-04 02:00:00,166.62,166.63,166.59,166.59,416600005.0
2007-07-04 02:01:00,166.57,166.59,166.56,166.58,416600005.0
2007-07-04 02:02:00,166.58,166.58,166.58,166.58,416600005.0
2007-07-04 02:03:00,166.58,166.59,166.58,166.58,186400004.0
2007-07-04 02:04:00,166.58,166.59,166.57,166.57,1636000001.0
2007-07-04 02:05:00,166.57,166.58,166.57,166.58,614699995.0
2007-07-04 02:06:00,166.58,166.58,166.56,166.56,745300000.0
2007-07-04 02:07:00,166.565,166.6,166.565,166.58,1275700006.0
2007-07-04 02:08:00,166.58,166.59,166.57,166.59,585200008.0
2007-07-04 02:10:00,166.59,166.59,166.58,166.58,524700000.0
2007-07-04 02:11:00,166.58,166.59,166.575,166.575,775999993.0
2007-07-04 02:12:00,166.58,166.6,166.57,166.6,936399988.0
2007-07-04 02:13:00,166.6,166.63,166.59,166.63,749200003.0
2007-07-04 02:14:00,166.63,166.64,166.62,166.62,831199995.0
2007-07-04 02:15:00,166.62,166.63,166.62,166.63,464000001.0
2007-07-04 02:16:00,166.63,166.64,166.63,166.63,473799994.0
2007-07-04 02:17:00,166.625,166.64,166.62,166.63,604599994.0
2007-07-04 02:18:00,166.63,166.67,166.63,166.67,791500004.0
2007-07-04 02:19:00,166.67,166.67,166.65,166.66,243100000.0
2007-07-04 02:20:00,166.66,166.66,166.63,166.63,1332399993.0
2007-07-04 02:21:00,166.63,166.64,166.62,166.62,996599992.0
2007-07-04 02:22:00,166.63,166.64,166.62,166.64,996599992.0
2007-07-04 02:23:00,166.64,166.65,166.64,166.64,413700014.0
2007-07-04 02:24:00,166.64,166.66,166.62,166.62,1954699998.0
2007-07-04 02:25:00,166.62,166.64,166.62,166.63,1384300004.0
2007-07-04 02:26:00,166.63,166.64,166.63,166.64,1140300010.0
2007-07-04 02:27:00,166.64,166.68,166.62,166.68,915600003.0
2007-07-04 02:28:00,166.68,166.71,166.66,166.67,694700000.0
2007-07-04 02:29:00,166.66,166.68,166.65,166.67,694700000.0
2007-07-04 02:30:00,166.67,166.67,166.66,166.66,170000001.0
2007-07-04 02:31:00,166.66,166.66,166.63,166.64,1504600000.0
2007-07-04 02:32:00,166.64,166.65,166.63,166.64,1651299998.0
2007-07-04 02:33:00,166.64,166.66,166.64,166.65,526500000.0
2007-07-04 02:34:00,166.66,166.66,166.64,166.65,442999995.0
2007-07-04 02:35:00,166.65,166.65,166.65,166.65,106800000.0
2007-07-04 02:36:00,166.65,166.65,166.645,166.65,685599985.0
2007-07-04 02:37:00,166.65,166.65,166.65,166.65,342999990.0
2007-07-04 02:38:00,166.65,166.66,166.645,166.65,1483999974.0
2007-07-04 02:39:00,166.65,166.66,166.64,166.65,1500199989.0
2007-07-04 02:40:00,166.66,166.66,166.64,166.65,979899990.0
2007-07-04 02:41:00,166.65,166.65,166.62,166.64,1530499993.0
2007-07-04 02:42:00,166.64,166.64,166.63,166.64,819300004.0
2007-07-04 02:43:00,166.64,166.65,166.64,166.65,652799984.0
2007-07-04 02:44:00,166.65,166.65,166.635,166.635,725699996.0
2007-07-04 02:45:00,166.64,166.65,166.635,166.64,971899990.0
2007-07-04 02:46:00,166.64,166.65,166.64,166.65,413799991.0
2007-07-04 02:47:00,166.65,166.65,166.62,166.64,2012099981.0
2007-07-04 02:48:00,166.64,166.65,166.62,166.64,1181400011.0
2007-07-04 02:49:00,166.63,166.65,166.62,166.63,517300009.0
2007-07-04 02:50:00,166.63,166.64,166.615,166.62,781999998.0
2007-07-04 02:51:00,166.62,166.62,166.6,166.62,379099997.0
2007-07-04 02:52:00,166.62,166.62,166.61,166.61,816999988.0
2007-07-04 02:53:00,166.6,166.62,166.59,166.61,1946700006.0
2007-07-04 02:54:00,166.59,166.59,166.56,166.57,1946700006.0
2007-07-04 02:55:00,166.58,166.6,166.58,166.58,1946700006.0
2007-07-04 02:56:00,166.58,166.59,166.56,166.58,1946700006.0
2007-07-04 02:57:00,166.58,166.59,166.58,166.58,588999998.0
2007-07-04 02:58:00,166.59,166.61,166.58,166.58,1207399994.0
2007-07-04 02:59:00,166.59,166.59,166.57,166.58,680499996.0
2007-07-04 03:00:00,166.58,166.62,166.58,166.61,2001100005.0
2007-07-04 03:01:00,166.62,166.62,166.6,166.61,2001100005.0
2007-07-04 03:02:00,166.61,166.61,166.58,166.6,2001100005.0
2007-07-04 03:03:00,166.6,166.61,166.59,166.6,404299996.0
2007-07-04 03:04:00,166.61,166.61,166.6,166.6,374299998.0
2007-07-04 03:05:00,166.6,166.6,166.57,166.58,714200000.0
2007-07-04 03:06:00,166.58,166.62,166.58,166.62,633699999.0
2007-07-04 03:07:00,166.62,166.62,166.62,166.62,196000000.0
2007-07-04 03:08:00,166.62,166.62,166.62,166.62,378800003.0
2007-07-04 03:09:00,166.62,166.64,166.62,166.63,778200000.0
2007-07-04 03:10:00,166.63,166.64,166.63,166.63,101600000.0
2007-07-04 03:11:00,166.63,166.635,166.62,166.63,568000000.0
2007-07-04 03:12:00,166.63,166.63,166.59,166.62,1859999988.0
2007-07-04 03:13:00,166.62,166.62,166.59,166.61,1238899999.0
2007-07-04 03:14:00,166.61,166.62,166.6,166.61,568699996.0
2007-07-04 03:15:00,166.61,166.63,166.605,166.63,578199987.0
2007-07-04 03:16:00,166.63,166.64,166.62,166.63,1649100003.0
2007-07-04 03:17:00,166.64,166.64,166.64,166.64,166399999.0
2007-07-04 03:18:00,166.64,166.64,166.63,166.63,151999998.0
2007-07-04 03:19:00,166.64,166.64,166.63,166.63,436999999.0
2007-07-04 03:20:00,166.63,166.65,166.63,166.65,180499999.0
2007-07-04 03:21:00,166.65,166.67,166.64,166.67,586299998.0
2007-07-04 03:22:00,166.67,166.68,166.66,166.67,804200000.0
2007-07-04 03:23:00,166.66,166.68,166.66,166.66,775999998.0
2007-07-04 03:24:00,166.65,166.65,166.65,166.65,62299999.0
2007-07-04 03:25:00,166.64,166.65,166.6,166.6,1062599999.0
2007-07-04 03:26:00,166.59,166.61,166.59,166.61,1062599999.0
2007-07-04 03:27:00,166.61,166.61,166.58,166.58,734299995.0
2007-07-04 03:28:00,166.57,166.59,166.56,166.59,727000002.0
2007-07-04 03:29:00,166.59,166.6,166.58,166.58,727000002.0
2007-07-04 03:30:00,166.58,166.62,166.58,166.6,1737000007.0
2007-07-04 03:31:00,166.6,166.61,166.58,166.58,1291799991.0
2007-07-04 03:32:00,166.58,166.58,166.57,166.57,2012500003.0
2007-07-04 03:33:00,166.59,166.59,166.57,166.59,2012500003.0
2007-07-04 03:34:00,166.59,166.6,166.58,166.58,819600000.0
2007-07-04 03:35:00,166.59,166.61,166.59,166.59,553200002.0
2007-07-04 03:36:00,166.59,166.61,166.58,166.59,1377199995.0
2007-07-04 03:37:00,166.58,166.6,166.58,166.6,812999991.0
2007-07-04 03:38:00,166.6,166.61,166.58,166.6,791299995.0
2007-07-04 03:39:00,166.6,166.6,166.56,166.56,1521100010.0
2007-07-04 03:40:00,166.57,166.59,166.57,166.57,1631700019.0
2007-07-04 03:41:00,166.58,166.61,166.58,166.6,1386099997.0
2007-07-04 03:42:00,166.6,166.6,166.595,166.595,250400007.0
2007-07-04 03:43:00,166.6,166.6,166.6,166.6,161600005.0
2007-07-04 03:44:00,166.6,166.6,166.6,166.6,84000001.0
2007-07-04 03:45:00,166.6,166.6,166.6,166.6,119900000.0
2007-07-04 03:46:00,166.6,166.6,166.59,166.6,86200002.0
2007-07-04 03:47:00,166.6,166.6,166.59,166.59,200299995.0
2007-07-04 03:48:00,166.58,166.6,166.58,166.6,568800002.0
2007-07-04 03:49:00,166.6,166.61,166.59,166.59,467999993.0
2007-07-04 03:50:00,166.58,166.59,166.55,166.56,1855900001.0
2007-07-04 03:51:00,166.56,166.56,166.53,166.53,1583499997.0
2007-07-04 03:52:00,166.53,166.54,166.52,166.53,1667799997.0
2007-07-04 03:53:00,166.53,166.54,166.51,166.53,1472299996.0
2007-07-04 03:54:00,166.53,166.55,166.52,166.535,1472299996.0
2007-07-04 03:55:00,166.54,166.55,166.52,166.52,1178000001.0
2007-07-04 03:56:00,166.52,166.54,166.52,166.52,804199991.0
2007-07-04 03:57:00,166.52,166.54,166.52,166.53,2126699992.0
2007-07-04 03:58:00,166.53,166.55,166.53,166.54,570600005.0
2007-07-04 03:59:00,166.54,166.54,166.52,166.53,1364100013.0
2007-07-04 04:00:00,166.53,166.54,166.52,166.53,1004599981.0
2007-07-04 04:01:00,166.53,166.54,166.525,166.53,1001899979.0
2007-07-04 04:02:00,166.535,166.54,166.53,166.54,737599985.0
2007-07-04 04:03:00,166.55,166.55,166.54,166.55,77600001.0
2007-07-04 04:04:00,166.55,166.55,166.55,166.55,326700001.0
2007-07-04 04:05:00,166.55,166.55,166.54,166.55,1246500020.0
2007-07-04 04:06:00,166.54,166.56,166.53,166.55,1075499997.0
2007-07-04 04:07:00,166.55,166.56,166.55,166.56,801899996.0
2007-07-04 04:08:00,166.56,166.57,166.55,166.56,380100006.0
2007-07-04 04:09:00,166.56,166.58,166.55,166.56,464400003.0
2007-07-04 04:10:00,166.56,166.57,166.55,166.56,516500004.0
2007-07-04 04:11:00,166.57,166.57,166.57,166.57,93600000.0
2007-07-04 04:12:00,166.57,166.59,166.56,166.565,780999990.0
2007-07-04 04:13:00,166.57,166.58,166.57,166.57,86700000.0
2007-07-04 04:14:00,166.57,166.59,166.57,166.575,207199998.0
2007-07-04 04:15:00,166.58,166.59,166.58,166.59,51199999.0
2007-07-04 04:16:00,166.59,166.61,166.59,166.61,638199998.0
2007-07-04 04:17:00,166.61,166.61,166.59,166.61,657999993.0
2007-07-04 04:18:00,166.61,166.61,166.58,166.58,806599999.0
2007-07-04 04:19:00,166.58,166.62,166.58,166.59,612500008.0
2007-07-04 04:20:00,166.59,166.61,166.58,166.61,1122300026.0
2007-07-04 04:21:00,166.61,166.61,166.6,166.6,410200008.0
2007-07-04 04:22:00,166.6,166.6,166.6,166.6,843999991.0
2007-07-04 04:23:00,166.6,166.6,166.6,166.6,327799997.0
2007-07-04 04:24:00,166.6,166.6,166.6,166.6,257899998.0
2007-07-04 04:25:00,166.6,166.63,166.6,166.63,639499996.0
2007-07-04 04:26:00,166.63,166.63,166.61,166.61,1200099993.0
2007-07-04 04:27:00,166.61,166.62,166.6,166.61,409400001.0
2007-07-04 04:28:00,166.62,166.62,166.61,166.61,24000000.0
2007-07-04 04:29:00,166.61,166.61,166.61,166.61,24000000.0
2007-07-04 04:30:00,166.6,166.61,166.6,166.61,446499998.0
2007-07-04 04:31:00,166.61,166.61,166.59,166.59,481000001.0
2007-07-04 04:32:00,166.59,166.6,166.59,166.6,35200000.0
2007-07-04 04:33:00,166.6,166.6,166.6,166.6,4000000.0
2007-07-04 04:34:00,166.6,166.6,166.59,166.59,328399997.0
2007-07-04 04:35:00,166.59,166.6,166.58,166.59,328399997.0
2007-07-04 04:36:00,166.58,166.59,166.58,166.58,340599996.0
2007-07-04 04:37:00,166.57,166.58,166.55,166.56,1790799980.0
2007-07-04 04:38:00,166.56,166.57,166.49,166.495,1790799980.0
2007-07-04 04:39:00,166.51,166.51,166.45,166.46,1411800000.0
2007-07-04 04:40:00,166.46,166.46,166.43,166.44,1411800000.0
2007-07-04 04:41:00,166.44,166.47,166.44,166.46,1884900009.0
2007-07-04 04:42:00,166.46,166.47,166.44,166.44,1924699996.0
2007-07-04 04:43:00,166.43,166.46,166.4,166.46,2026299983.0
2007-07-04 04:44:00,166.47,166.48,166.45,166.46,2026299983.0
2007-07-04 04:45:00,166.44,166.44,166.39,166.39,1780299982.0
2007-07-04 04:46:00,166.4,166.42,166.4,166.42,1780299982.0
2007-07-04 04:47:00,166.42,166.43,166.41,166.41,1307200015.0
2007-07-04 04:48:00,166.41,166.41,166.36,166.37,1305799998.0
2007-07-04 04:49:00,166.37,166.39,166.36,166.38,1305799998.0
2007-07-04 04:50:00,166.38,166.4,166.38,166.4,970499995.0
2007-07-04 04:51:00,166.4,166.41,166.39,166.41,536699997.0
2007-07-04 04:52:00,166.41,166.44,166.41,166.425,594000001.0
2007-07-04 04:53:00,166.43,166.44,166.41,166.44,1680799988.0
2007-07-04 04:54:00,166.43,166.45,166.43,166.44,1512400013.0
2007-07-04 04:55:00,166.44,166.5,166.44,166.49,1787700003.0
2007-07-04 04:56:00,166.48,166.5,166.45,166.46,559400004.0
2007-07-04 04:57:00,166.45,166.47,166.45,166.47,559400004.0
2007-07-04 04:58:00,166.46,166.48,166.45,166.46,1180500016.0
2007-07-04 04:59:00,166.46,166.46,166.44,166.44,1701399983.0
2007-07-04 05:00:00,166.43,166.44,166.4,166.41,2069200001.0
2007-07-04 05:01:00,166.41,166.42,166.38,166.42,2069200001.0
2007-07-04 05:02:00,166.41,166.43,166.41,166.43,1396800013.0
2007-07-04 05:03:00,166.43,166.44,166.42,166.42,1990199996.0
2007-07-04 05:04:00,166.43,166.48,166.43,166.47,924400010.0
2007-07-04 05:05:00,166.47,166.48,166.47,166.48,245000004.0
2007-07-04 05:06:00,166.48,166.5,166.48,166.5,927999991.0
2007-07-04 05:07:00,166.49,166.5,166.48,166.48,1184799994.0
2007-07-04 05:08:00,166.48,166.48,166.44,166.44,1789699995.0
2007-07-04 05:09:00,166.46,166.46,166.44,166.45,1075999996.0
2007-07-04 05:10:00,166.44,166.46,166.44,166.46,1075999996.0
2007-07-04 05:11:00,166.47,166.48,166.47,166.48,559999995.0
2007-07-04 05:12:00,166.48,166.48,166.47,166.47,671200004.0
2007-07-04 05:13:00,166.47,166.48,166.46,166.47,202200001.0
2007-07-04 05:14:00,166.47,166.48,166.46,166.48,702999992.0
2007-07-04 05:15:00,166.48,166.49,166.48,166.49,1241000000.0
2007-07-04 05:16:00,166.49,166.51,166.49,166.49,653799999.0
2007-07-04 05:17:00,166.49,166.5,166.48,166.5,920199995.0
2007-07-04 05:18:00,166.5,166.51,166.5,166.5,1329900002.0
2007-07-04 05:19:00,166.5,166.51,166.49,166.49,1629800008.0
2007-07-04 05:20:00,166.49,166.52,166.49,166.52,922099997.0
2007-07-04 05:21:00,166.52,166.52,166.49,166.49,609599997.0
2007-07-04 05:22:00,166.49,166.51,166.49,166.51,359300003.0
2007-07-04 05:23:00,166.51,166.51,166.5,166.51,183200000.0
2007-07-04 05:24:00,166.505,166.51,166.48,166.49,1350300003.0
2007-07-04 05:25:00,166.5,166.5,166.46,166.48,1246599982.0
2007-07-04 05:26:00,166.48,166.48,166.45,166.46,968200017.0
2007-07-04 05:27:00,166.455,166.47,166.45,166.47,968699994.0
2007-07-04 05:28:00,166.47,166.48,166.47,166.47,275199999.0
2007-07-04 05:29:00,166.47,166.51,166.47,166.49,1444599988.0
2007-07-04 05:30:00,166.49,166.52,166.49,166.5,1123899991.0
2007-07-04 05:31:00,166.5,166.505,166.49,166.505,952000001.0
2007-07-04 05:32:00,166.505,166.53,166.5,166.525,963099999.0
2007-07-04 05:33:00,166.525,166.56,166.525,166.55,1040199996.0
2007-07-04 05:34:00,166.55,166.56,166.54,166.54,964500018.0
2007-07-04 05:35:00,166.54,166.54,166.5,166.51,1422300010.0
2007-07-04 05:36:00,166.52,166.53,166.51,166.525,497500002.0
2007-07-04 05:37:00,166.53,166.53,166.51,166.51,312500003.0
2007-07-04 05:38:00,166.52,166.53,166.515,166.53,314900000.0
2007-07-04 05:39:00,166.53,166.54,166.53,166.535,315100001.0
2007-07-04 05:40:00,166.535,166.55,166.51,166.55,1710700000.0
2007-07-04 05:41:00,166.55,166.555,166.54,166.55,96300000.0
2007-07-04 05:42:00,166.55,166.56,166.54,166.55,732399995.0
2007-07-04 05:43:00,166.55,166.55,166.53,166.53,137399998.0
2007-07-04 05:44:00,166.54,166.54,166.52,166.53,400499996.0
2007-07-04 05:45:00,166.53,166.54,166.51,166.54,844699999.0
2007-07-04 05:46:00,166.535,166.54,166.52,166.52,373399997.0
2007-07-04 05:47:00,166.53,166.55,166.515,166.54,1325500000.0
2007-07-04 05:48:00,166.54,166.54,166.51,166.53,1013099992.0
2007-07-04 05:49:00,166.53,166.53,166.49,166.51,1255499988.0
2007-07-04 05:50:00,166.51,166.52,166.495,166.52,1957100000.0
2007-07-04 05:51:00,166.52,166.52,166.48,166.48,2067400005.0
2007-07-04 05:52:00,166.48,166.5,166.48,166.5,780699996.0
2007-07-04 05:53:00,166.48,166.5,166.48,166.5,780699996.0
2007-07-04 05:54:00,166.5,166.53,166.49,166.515,1092899992.0
2007-07-04 05:55:00,166.52,166.52,166.49,166.5,690299997.0
2007-07-04 05:56:00,166.49,166.5,166.49,166.5,541699992.0
2007-07-04 05:57:00,166.49,166.5,166.49,166.495,989800007.0
2007-07-04 05:58:00,166.49,166.52,166.49,166.52,644900000.0
2007-07-04 05:59:00,166.52,166.52,166.5,166.5,632700000.0
2007-07-04 06:00:00,166.5,166.5,166.5,166.5,164800000.0
2007-07-04 06:01:00,166.5,166.51,166.49,166.5,380500000.0
2007-07-04 06:02:00,166.5,166.5,166.5,166.5,222400000.0
2007-07-04 06:03:00,166.5,166.52,166.49,166.5,1182800000.0
2007-07-04 06:04:00,166.5,166.52,166.5,166.52,1033100011.0
2007-07-04 06:05:00,166.52,166.53,166.52,166.53,346300000.0
2007-07-04 06:06:00,166.53,166.53,166.51,166.52,352000001.0
2007-07-04 06:07:00,166.52,166.53,166.52,166.52,390300000.0
2007-07-04 06:08:00,166.52,166.53,166.52,166.53,288599994.0
2007-07-04 06:09:00,166.53,166.53,166.51,166.53,379099997.0
2007-07-04 06:10:00,166.53,166.53,166.53,166.53,116800000.0
2007-07-04 06:11:00,166.53,166.54,166.53,166.53,1816999975.0
2007-07-04 06:12:00,166.53,166.53,166.53,166.53,356799994.0
2007-07-04 06:13:00,166.53,166.55,166.52,166.52,1834199987.0
2007-07-04 06:14:00,166.54,166.54,166.52,166.525,370199999.0
2007-07-04 06:15:00,166.52,166.52,166.51,166.52,503699995.0
2007-07-04 06:16:00,166.52,166.53,166.52,166.53,193599999.0
2007-07-04 06:17:00,166.53,166.54,166.52,166.54,364500000.0
2007-07-04 06:18:00,166.55,166.55,166.54,166.54,128000000.0
2007-07-04 06:19:00,166.54,166.54,166.54,166.54,128000000.0
2007-07-04 06:20:00,166.54,166.54,166.54,166.54,64000000.0
2007-07-04 06:21:00,166.54,166.55,166.525,166.55,617099996.0
2007-07-04 06:22:00,166.55,166.55,166.54,166.54,110200002.0
2007-07-04 06:23:00,166.54,166.54,166.53,166.54,205200000.0
2007-07-04 06:24:00,166.55,166.59,166.54,166.59,1590800008.0
2007-07-04 06:25:00,166.58,166.64,166.57,166.62,1590800008.0
2007-07-04 06:26:00,166.62,166.62,166.61,166.62,1024400001.0
2007-07-04 06:27:00,166.62,166.63,166.6,166.61,1376699995.0
2007-07-04 06:28:00,166.61,166.62,166.6,166.61,771799997.0
2007-07-04 06:29:00,166.61,166.61,166.6,166.61,771799997.0
2007-07-04 06:30:00,166.61,166.61,166.61,166.61,475200000.0
2007-07-04 06:31:00,166.61,166.61,166.6,166.61,399700005.0
2007-07-04 06:32:00,166.62,166.63,166.6,166.6,892899999.0
2007-07-04 06:33:00,166.61,166.63,166.59,166.59,892899999.0
2007-07-04 06:34:00,166.58,166.61,166.58,166.605,892899999.0
2007-07-04 06:35:00,166.605,166.61,166.595,166.595,629300007.0
2007-07-04 06:36:00,166.595,166.61,166.59,166.6,1290900003.0
2007-07-04 06:37:00,166.6,166.6,166.6,166.6,95000002.0
2007-07-04 06:38:00,166.61,166.64,166.6,166.62,1757599982.0
2007-07-04 06:39:00,166.61,166.62,166.6,166.61,1757599982.0
2007-07-04 06:40:00,166.61,166.61,166.58,166.61,696200014.0
2007-07-04 06:41:00,166.61,166.61,166.59,166.59,696200014.0
2007-07-04 06:42:00,166.6,166.63,166.6,166.63,395800000.0
2007-07-04 06:43:00,166.63,166.63,166.61,166.63,577300000.0
2007-07-04 06:44:00,166.63,166.63,166.61,166.61,42899999.0
2007-07-04 06:45:00,166.62,166.63,166.62,166.63,64000000.0
2007-07-04 06:46:00,166.63,166.63,166.63,166.63,9600000.0
2007-07-04 06:47:00,166.63,166.63,166.625,166.625,288099999.0
2007-07-04 06:48:00,166.63,166.64,166.61,166.62,386700002.0
2007-07-04 06:49:00,166.62,166.64,166.62,166.62,936899999.0
2007-07-04 06:50:00,166.63,166.63,166.63,166.63,129199998.0
2007-07-04 06:51:00,166.63,166.63,166.62,166.63,1221299989.0
2007-07-04 06:52:00,166.63,166.64,166.63,166.63,1289000009.0
2007-07-04 06:53:00,166.63,166.65,166.63,166.64,1258700015.0
2007-07-04 06:54:00,166.63,166.64,166.63,166.64,835199971.0
2007-07-04 06:55:00,166.64,166.64,166.63,166.63,338599993.0
2007-07-04 06:56:00,166.63,166.66,166.63,166.66,668599996.0
2007-07-04 06:57:00,166.65,166.67,166.64,166.65,1659599987.0
2007-07-04 06:58:00,166.65,166.66,166.64,166.66,1262799994.0
2007-07-04 06:59:00,166.655,166.66,166.65,166.66,427600007.0
2007-07-04 07:00:00,166.66,166.68,166.66,166.67,1347299996.0
2007-07-04 07:01:00,166.67,166.67,166.655,166.655,848900001.0
2007-07-04 07:02:00,166.67,166.7,166.66,166.68,1135499985.0
2007-07-04 07:03:00,166.68,166.69,166.67,166.68,1148600008.0
2007-07-04 07:04:00,166.68,166.69,166.67,166.69,360199999.0
2007-07-04 07:05:00,166.69,166.69,166.69,166.69,32100000.0
2007-07-04 07:06:00,166.69,166.69,166.67,166.67,751800009.0
2007-07-04 07:07:00,166.67,166.67,166.65,166.67,1652900004.0
2007-07-04 07:08:00,166.67,166.69,166.65,166.68,1974899992.0
2007-07-04 07:09:00,166.68,166.68,166.65,166.68,1949799976.0
2007-07-04 07:10:00,166.67,166.69,166.66,166.66,2023200000.0
2007-07-04 07:11:00,166.65,166.65,166.63,166.63,1393900003.0
2007-07-04 07:12:00,166.64,166.66,166.63,166.64,1393900003.0
2007-07-04 07:13:00,166.64,166.65,166.64,166.65,590699987.0
2007-07-04 07:14:00,166.65,166.65,166.64,166.64,370300001.0
2007-07-04 07:15:00,166.64,166.64,166.64,166.64,313600000.0
2007-07-04 07:16:00,166.64,166.64,166.63,166.64,320699993.0
2007-07-04 07:17:00,166.65,166.65,166.65,166.65,106400000.0
2007-07-04 07:18:00,166.65,166.65,166.62,166.64,873299986.0
2007-07-04 07:19:00,166.64,166.64,166.63,166.64,881900007.0
2007-07-04 07:20:00,166.64,166.64,166.63,166.63,1552300000.0
2007-07-04 07:21:00,166.63,166.63,166.62,166.62,642699997.0
2007-07-04 07:22:00,166.63,166.63,166.61,166.62,961999995.0
2007-07-04 07:23:00,166.62,166.63,166.61,166.63,895700007.0
2007-07-04 07:24:00,166.63,166.64,166.62,166.63,956099995.0
2007-07-04 07:25:00,166.63,166.66,166.62,166.62,1743999988.0
2007-07-04 07:26:00,166.63,166.64,166.61,166.62,640299996.0
2007-07-04 07:27:00,166.62,166.64,166.62,166.63,584599993.0
2007-07-04 07:28:00,166.64,166.66,166.63,166.64,1934799995.0
2007-07-04 07:29:00,166.64,166.65,166.64,166.65,1815899977.0
2007-07-04 07:30:00,166.65,166.67,166.64,166.67,1815899977.0
2007-07-04 07:31:00,166.68,166.68,166.665,166.67,1200299994.0
2007-07-04 07:32:00,166.67,166.68,166.66,166.66,788600000.0
2007-07-04 07:33:00,166.66,166.67,166.66,166.66,641700000.0
2007-07-04 07:34:00,166.66,166.67,166.66,166.67,454800001.0
2007-07-04 07:35:00,166.68,166.68,166.665,166.67,633899999.0
2007-07-04 07:36:00,166.67,166.68,166.67,166.68,555699995.0
2007-07-04 07:37:00,166.68,166.68,166.67,166.67,708600008.0
2007-07-04 07:38:00,166.68,166.68,166.655,166.68,1071299996.0
2007-07-04 07:39:00,166.68,166.68,166.65,166.66,422099996.0
2007-07-04 07:40:00,166.66,166.68,166.66,166.67,1093500002.0
2007-07-04 07:41:00,166.67,166.67,166.65,166.66,946399991.0
2007-07-04 07:42:00,166.66,166.66,166.65,166.65,1069000001.0
2007-07-04 07:43:00,166.65,166.66,166.63,166.65,1086600002.0
2007-07-04 07:44:00,166.65,166.65,166.64,166.64,712899994.0
2007-07-04 07:45:00,166.64,166.65,166.64,166.64,783400005.0
2007-07-04 07:46:00,166.64,166.65,166.64,166.65,691999992.0
2007-07-04 07:47:00,166.65,166.66,166.63,166.65,1034499995.0
2007-07-04 07:48:00,166.66,166.67,166.65,166.66,1487899989.0
2007-07-04 07:49:00,166.675,166.675,166.64,166.66,1487899989.0
2007-07-04 07:50:00,166.66,166.66,166.66,166.66,839600002.0
2007-07-04 07:51:00,166.66,166.67,166.65,166.655,1900099999.0
2007-07-04 07:52:00,166.65,166.68,166.65,166.67,1685899987.0
2007-07-04 07:53:00,166.67,166.67,166.65,166.66,1313600005.0
2007-07-04 07:54:00,166.67,166.67,166.65,166.66,955799982.0
2007-07-04 07:55:00,166.66,166.67,166.66,166.67,955799982.0
2007-07-04 07:56:00,166.67,166.67,166.67,166.67,130400000.0
2007-07-04 07:57:00,166.67,166.68,166.655,166.67,698600006.0
2007-07-04 07:58:00,166.67,166.68,166.66,166.66,158400000.0
2007-07-04 07:59:00,166.66,166.68,166.65,166.68,1524899990.0
2007-07-04 08:00:00,166.67,166.71,166.67,166.69,810000005.0
2007-07-04 08:01:00,166.7,166.71,166.69,166.7,810000005.0
2007-07-04 08:02:00,166.69,166.72,166.69,166.7,1238299999.0
2007-07-04 08:03:00,166.7,166.72,166.69,166.69,1349299998.0
2007-07-04 08:04:00,166.71,166.72,166.7,166.71,1821600004.0
2007-07-04 08:05:00,166.695,166.72,166.69,166.72,1821600004.0
2007-07-04 08:06:00,166.73,166.75,166.73,166.75,1485000006.0
2007-07-04 08:07:00,166.76,166.77,166.75,166.77,1485000006.0
2007-07-04 08:08:00,166.76,166.78,166.75,166.75,1485000006.0
2007-07-04 08:09:00,166.76,166.76,166.75,166.75,1485000006.0
2007-07-04 08:10:00,166.76,166.76,166.73,166.73,1485000006.0
2007-07-04 08:11:00,166.74,166.76,166.74,166.74,1644299983.0
2007-07-04 08:12:00,166.73,166.74,166.72,166.73,1644299983.0
2007-07-04 08:13:00,166.73,166.73,166.72,166.72,1862600025.0
2007-07-04 08:14:00,166.71,166.71,166.69,166.71,896199994.0
2007-07-04 08:15:00,166.7,166.7,166.685,166.69,896199994.0
2007-07-04 08:16:00,166.7,166.71,166.67,166.68,892899997.0
2007-07-04 08:17:00,166.69,166.71,166.68,166.7,892899997.0
2007-07-04 08:18:00,166.71,166.73,166.71,166.71,892899997.0
2007-07-04 08:19:00,166.72,166.72,166.7,166.71,892899997.0
2007-07-04 08:20:00,166.72,166.74,166.71,166.73,892899997.0
2007-07-04 08:21:00,166.72,166.75,166.72,166.74,892899997.0
2007-07-04 08:22:00,166.73,166.77,166.73,166.76,892899997.0
2007-07-04 08:23:00,166.74,166.75,166.74,166.74,892899997.0
2007-07-04 08:24:00,166.74,166.74,166.69,166.7,609400000.0
2007-07-04 08:25:00,166.7,166.71,166.69,166.7,609400000.0
2007-07-04 08:26:00,166.71,166.73,166.71,166.72,1913899994.0
2007-07-04 08:27:00,166.73,166.75,166.72,166.72,1913899994.0
2007-07-04 08:28:00,166.71,166.71,166.69,166.7,1913899994.0
2007-07-04 08:29:00,166.7,166.75,166.69,166.75,1811600010.0
2007-07-04 08:30:00,166.73,166.74,166.71,166.71,1760599982.0
2007-07-04 08:31:00,166.72,166.73,166.71,166.71,1760599982.0
2007-07-04 08:32:00,166.72,166.72,166.69,166.69,1760599982.0
2007-07-04 08:33:00,166.69,166.71,166.68,166.71,1760599982.0
2007-07-04 08:34:00,166.71,166.71,166.7,166.71,739599989.0
2007-07-04 08:35:00,166.71,166.71,166.7,166.71,1408899999.0
2007-07-04 08:36:00,166.71,166.72,166.7,166.72,1633099991.0
2007-07-04 08:37:00,166.72,166.73,166.71,166.71,1897300001.0
2007-07-04 08:38:00,166.71,166.71,166.68,166.69,1897300001.0
2007-07-04 08:39:00,166.69,166.69,166.63,166.64,1212000005.0
2007-07-04 08:40:00,166.63,166.68,166.62,166.67,1212000005.0
2007-07-04 08:41:00,166.66,166.68,166.66,166.67,1212000005.0
2007-07-04 08:42:00,166.66,166.67,166.65,166.67,1212000005.0
2007-07-04 08:43:00,166.68,166.68,166.65,166.65,1212000005.0
2007-07-04 08:44:00,166.64,166.64,166.63,166.63,1212000005.0
2007-07-04 08:45:00,166.63,166.65,166.63,166.65,1212000005.0
2007-07-04 08:46:00,166.66,166.68,166.65,166.65,2115700012.0
2007-07-04 08:47:00,166.64,166.65,166.63,166.64,2115700012.0
2007-07-04 08:48:00,166.64,166.65,166.64,166.65,1958400001.0
2007-07-04 08:49:00,166.65,166.66,166.65,166.66,215200002.0
2007-07-04 08:50:00,166.66,166.66,166.655,166.655,103200000.0
2007-07-04 08:51:00,166.655,166.66,166.64,166.65,1499400005.0
2007-07-04 08:53:00,166.66,166.67,166.65,166.67,1939200017.0
2007-07-04 08:54:00,166.66,166.68,166.655,166.67,1939200017.0
2007-07-04 08:55:00,166.68,166.69,166.67,166.69,1163000000.0
2007-07-04 08:56:00,166.69,166.7,166.69,166.7,550000005.0
2007-07-04 08:57:00,166.7,166.7,166.66,166.66,1920899997.0
2007-07-04 08:58:00,166.68,166.7,166.66,166.68,1823999994.0
2007-07-04 08:59:00,166.67,166.68,166.65,166.67,1823999994.0
2007-07-04 09:00:00,166.68,166.7,166.68,166.7,1823999994.0
2007-07-04 09:01:00,166.7,166.74,166.7,166.74,708400002.0
2007-07-04 09:02:00,166.73,166.74,166.715,166.725,541800003.0
2007-07-04 09:03:00,166.73,166.75,166.73,166.74,956300002.0
2007-07-04 09:04:00,166.75,166.75,166.73,166.73,956300002.0
2007-07-04 09:05:00,166.75,166.75,166.74,166.75,318400002.0
2007-07-04 09:06:00,166.74,166.75,166.74,166.74,318400002.0
2007-07-04 09:07:00,166.75,166.77,166.74,166.76,1613599989.0
2007-07-04 09:08:00,166.77,166.78,166.76,166.77,1613599989.0
2007-07-04 09:09:00,166.78,166.8,166.765,166.79,1613599989.0
2007-07-04 09:10:00,166.79,166.79,166.78,166.78,1088200004.0
2007-07-04 09:11:00,166.77,166.77,166.76,166.77,942100012.0
2007-07-04 09:12:00,166.76,166.77,166.75,166.76,942100012.0
2007-07-04 09:13:00,166.76,166.76,166.74,166.75,942100012.0
2007-07-04 09:14:00,166.76,166.77,166.76,166.76,1502400003.0
2007-07-04 09:15:00,166.77,166.79,166.76,166.77,1502400003.0
2007-07-04 09:16:00,166.76,166.78,166.76,166.78,1502400003.0
2007-07-04 09:17:00,166.78,166.78,166.76,166.77,2074900008.0
2007-07-04 09:18:00,166.77,166.77,166.74,166.74,1274200004.0
2007-07-04 09:19:00,166.74,166.75,166.73,166.74,1472899988.0
2007-07-04 09:20:00,166.74,166.75,166.73,166.73,1927600013.0
2007-07-04 09:21:00,166.73,166.75,166.73,166.74,814400003.0
2007-07-04 09:22:00,166.74,166.75,166.72,166.73,2032299989.0
2007-07-04 09:23:00,166.73,166.74,166.72,166.73,1393999959.0
2007-07-04 09:24:00,166.73,166.73,166.72,166.72,522699994.0
2007-07-04 09:25:00,166.72,166.74,166.71,166.73,1414300002.0
2007-07-04 09:26:00,166.73,166.74,166.73,166.73,1118200003.0
2007-07-04 09:27:00,166.73,166.74,166.72,166.74,1388999994.0
2007-07-04 09:28:00,166.74,166.74,166.71,166.71,1312050000.0
2007-07-04 09:29:00,166.72,166.72,166.71,166.71,289600001.0
2007-07-04 09:30:00,166.71,166.71,166.67,166.68,1418999993.0
2007-07-04 09:31:00,166.68,166.68,166.66,166.66,1695799993.0
2007-07-04 09:32:00,166.65,166.68,166.65,166.67,1948600011.0
2007-07-04 09:33:00,166.66,166.68,166.65,166.67,1948600011.0
2007-07-04 09:34:00,166.66,166.67,166.66,166.66,764700001.0
2007-07-04 09:35:00,166.66,166.67,166.65,166.65,764700001.0
2007-07-04 09:36:00,166.65,166.67,166.65,166.67,540300001.0
2007-07-04 09:37:00,166.67,166.68,166.66,166.67,1428699998.0
2007-07-04 09:38:00,166.67,166.7,166.67,166.69,1551700017.0
2007-07-04 09:39:00,166.69,166.71,166.685,166.695,1217000011.0
2007-07-04 09:40:00,166.7,166.71,166.695,166.71,368699994.0
2007-07-04 09:41:00,166.71,166.71,166.7,166.7,488500002.0
2007-07-04 09:42:00,166.7,166.7,166.7,166.7,78400000.0
2007-07-04 09:43:00,166.7,166.71,166.68,166.7,1224399997.0
2007-07-04 09:44:00,166.7,166.71,166.68,166.68,984799995.0
2007-07-04 09:45:00,166.675,166.7,166.67,166.7,1271499998.0
2007-07-04 09:46:00,166.7,166.7,166.67,166.67,964000005.0
2007-07-04 09:47:00,166.67,166.69,166.67,166.68,588199997.0
2007-07-04 09:48:00,166.68,166.69,166.66,166.68,1387699994.0
2007-07-04 09:49:00,166.68,166.72,166.68,166.69,1665500007.0
2007-07-04 09:50:00,166.69,166.72,166.69,166.71,1308199985.0
2007-07-04 09:51:00,166.71,166.71,166.69,166.69,885299989.0
2007-07-04 09:52:00,166.69,166.71,166.69,166.69,925999997.0
2007-07-04 09:53:00,166.71,166.71,166.7,166.7,201999999.0
2007-07-04 09:54:00,166.7,166.7,166.685,166.69,1526700009.0
2007-07-04 09:55:00,166.69,166.705,166.69,166.705,202899998.0
2007-07-04 09:56:00,166.705,166.705,166.69,166.7,578800004.0
2007-07-04 09:57:00,166.7,166.71,166.68,166.68,1016099991.0
2007-07-04 09:58:00,166.69,166.7,166.69,166.69,892699991.0
2007-07-04 09:59:00,166.7,166.7,166.67,166.68,1291099996.0
2007-07-04 10:00:00,166.68,166.7,166.68,166.7,839200011.0
2007-07-04 10:01:00,166.7,166.71,166.69,166.71,470800004.0
2007-07-04 10:02:00,166.71,166.71,166.71,166.71,103200001.0
2007-07-04 10:03:00,166.71,166.71,166.695,166.7,795799996.0
2007-07-04 10:04:00,166.7,166.72,166.68,166.71,2042800002.0
2007-07-04 10:05:00,166.71,166.73,166.71,166.72,1657499993.0
2007-07-04 10:06:00,166.72,166.72,166.69,166.7,1515999991.0
2007-07-04 10:07:00,166.7,166.71,166.7,166.71,135599999.0
2007-07-04 10:08:00,166.71,166.71,166.7,166.7,1250300018.0
2007-07-04 10:09:00,166.7,166.72,166.7,166.7,333999997.0
2007-07-04 10:10:00,166.7,166.7,166.68,166.69,929200003.0
2007-07-04 10:11:00,166.69,166.7,166.69,166.7,73599999.0
2007-07-04 10:12:00,166.69,166.69,166.68,166.68,462999995.0
2007-07-04 10:13:00,166.68,166.71,166.68,166.7,1904199998.0
2007-07-04 10:14:00,166.7,166.71,166.69,166.7,1142899986.0
2007-07-04 10:15:00,166.69,166.7,166.68,166.69,1093499992.0
2007-07-04 10:16:00,166.69,166.71,166.68,166.7,1966899991.0
2007-07-04 10:17:00,166.7,166.71,166.69,166.7,880899998.0
2007-07-04 10:18:00,166.7,166.71,166.7,166.71,284400000.0
2007-07-04 10:19:00,166.71,166.71,166.7,166.71,336800001.0
2007-07-04 10:20:00,166.71,166.77,166.71,166.74,1953400004.0
2007-07-04 10:21:00,166.74,166.77,166.74,166.76,2030699995.0
2007-07-04 10:22:00,166.76,166.81,166.76,166.78,734099993.0
2007-07-04 10:23:00,166.79,166.8,166.79,166.79,734099993.0
2007-07-04 10:24:00,166.79,166.8,166.77,166.78,864000001.0
2007-07-04 10:25:00,166.77,166.78,166.74,166.74,864000001.0
2007-07-04 10:26:00,166.74,166.76,166.73,166.74,864000001.0
2007-07-04 10:27:00,166.74,166.74,166.73,166.74,1466300017.0
2007-07-04 10:28:00,166.75,166.75,166.73,166.73,1107800006.0
2007-07-04 10:29:00,166.73,166.74,166.72,166.73,1107800006.0
2007-07-04 10:30:00,166.73,166.74,166.73,166.73,1086700003.0
2007-07-04 10:31:00,166.73,166.74,166.73,166.73,1658400008.0
2007-07-04 10:32:00,166.73,166.75,166.73,166.75,1220799992.0
2007-07-04 10:33:00,166.76,166.76,166.74,166.75,1185500010.0
2007-07-04 10:34:00,166.76,166.77,166.76,166.77,224000000.0
2007-07-04 10:35:00,166.74,166.77,166.74,166.76,859000000.0
2007-07-04 10:36:00,166.77,166.77,166.74,166.75,859000000.0
2007-07-04 10:37:00,166.77,166.77,166.74,166.75,859000000.0
2007-07-04 10:38:00,166.75,166.76,166.74,166.755,982600001.0
2007-07-04 10:39:00,166.755,166.78,166.755,166.78,1860399988.0
2007-07-04 10:40:00,166.77,166.78,166.765,166.77,1259999993.0
2007-07-04 10:41:00,166.78,166.78,166.75,166.76,2014399976.0
2007-07-04 10:42:00,166.76,166.77,166.75,166.77,1145400007.0
2007-07-04 10:43:00,166.77,166.78,166.77,166.78,931399988.0
2007-07-04 10:44:00,166.78,166.79,166.77,166.77,546299999.0
2007-07-04 10:45:00,166.77,166.77,166.77,166.77,347999999.0
2007-07-04 10:46:00,166.77,166.78,166.75,166.75,737199998.0
2007-07-04 10:47:00,166.76,166.79,166.76,166.79,661099996.0
2007-07-04 10:48:00,166.79,166.79,166.78,166.79,337400000.0
2007-07-04 10:49:00,166.79,166.79,166.77,166.78,1530200010.0
2007-07-04 10:50:00,166.78,166.78,166.75,166.75,1161399993.0
2007-07-04 10:51:00,166.75,166.75,166.73,166.73,935800004.0
2007-07-04 10:52:00,166.75,166.76,166.75,166.75,935800004.0
2007-07-04 10:53:00,166.75,166.76,166.74,166.75,1296699978.0
2007-07-04 10:54:00,166.75,166.76,166.74,166.75,1534900001.0
2007-07-04 10:55:00,166.75,166.75,166.74,166.75,256700001.0
2007-07-04 10:56:00,166.75,166.76,166.735,166.76,629400005.0
2007-07-04 10:57:00,166.76,166.76,166.74,166.74,632200004.0
2007-07-04 10:58:00,166.73,166.73,166.68,166.7,1314400010.0
2007-07-04 10:59:00,166.705,166.73,166.7,166.72,1314400010.0
2007-07-04 11:00:00,166.7,166.71,166.66,166.66,1630700004.0
2007-07-04 11:01:00,166.67,166.68,166.665,166.67,1630700004.0
2007-07-04 11:02:00,166.67,166.68,166.67,166.68,1106799991.0
2007-07-04 11:03:00,166.67,166.71,166.67,166.69,862100005.0
2007-07-04 11:04:00,166.68,166.69,166.66,166.68,862100005.0
2007-07-04 11:05:00,166.67,166.68,166.64,166.65,862100005.0
2007-07-04 11:06:00,166.66,166.67,166.66,166.66,862100005.0
2007-07-04 11:07:00,166.67,166.71,166.655,166.71,1781400010.0
2007-07-04 11:08:00,166.69,166.72,166.69,166.72,516099994.0
2007-07-04 11:09:00,166.73,166.73,166.72,166.72,516099994.0
2007-07-04 11:10:00,166.73,166.74,166.73,166.73,516099994.0
2007-07-04 11:11:00,166.73,166.74,166.73,166.735,747000000.0
2007-07-04 11:12:00,166.735,166.735,166.715,166.72,709799991.0
2007-07-04 11:13:00,166.71,166.72,166.7,166.7,1492200000.0
2007-07-04 11:14:00,166.69,166.74,166.69,166.74,1492200000.0
2007-07-04 11:15:00,166.73,166.76,166.72,166.75,1492200000.0
2007-07-04 11:16:00,166.76,166.76,166.75,166.76,1492200000.0
2007-07-04 11:17:00,166.77,166.79,166.77,166.79,1492200000.0
2007-07-04 11:18:00,166.8,166.8,166.775,166.79,1492200000.0
2007-07-04 11:19:00,166.785,166.79,166.78,166.79,1272100014.0
2007-07-04 11:20:00,166.79,166.795,166.78,166.79,720800001.0
2007-07-04 11:21:00,166.79,166.79,166.77,166.78,647700009.0
2007-07-04 11:22:00,166.78,166.78,166.77,166.77,742299996.0
2007-07-04 11:23:00,166.77,166.77,166.76,166.76,770399997.0
2007-07-04 11:24:00,166.76,166.78,166.76,166.78,1148900003.0
2007-07-04 11:25:00,166.78,166.78,166.76,166.76,2098199996.0
2007-07-04 11:26:00,166.75,166.76,166.75,166.76,856499987.0
2007-07-04 11:27:00,166.77,166.78,166.77,166.77,856499987.0
2007-07-04 11:28:00,166.77,166.78,166.77,166.78,304699998.0
2007-07-04 11:29:00,166.78,166.78,166.76,166.76,830600006.0
2007-07-04 11:30:00,166.77,166.78,166.765,166.77,550599999.0
2007-07-04 11:31:00,166.78,166.79,166.78,166.79,136800000.0
2007-07-04 11:32:00,166.79,166.8,166.77,166.8,1946699993.0
2007-07-04 11:33:00,166.8,166.81,166.79,166.81,471900004.0
2007-07-04 11:34:00,166.81,166.84,166.81,166.84,1427099992.0
2007-07-04 11:35:00,166.84,166.84,166.815,166.815,1910199992.0
2007-07-04 11:36:00,166.815,166.84,166.815,166.84,543500002.0
2007-07-04 11:37:00,166.84,166.84,166.83,166.83,433599995.0
2007-07-04 11:38:00,166.83,166.84,166.81,166.825,1560699997.0
2007-07-04 11:39:00,166.83,166.83,166.82,166.82,616099993.0
2007-07-04 11:40:00,166.82,166.84,166.82,166.83,857499996.0
2007-07-04 11:41:00,166.83,166.83,166.83,166.83,217600000.0
2007-07-04 11:42:00,166.82,166.84,166.82,166.82,604199999.0
2007-07-04 11:43:00,166.82,166.82,166.8,166.81,830899999.0
2007-07-04 11:44:00,166.81,166.81,166.79,166.8,1361899994.0
2007-07-04 11:45:00,166.79,166.82,166.79,166.8,1018299995.0
2007-07-04 11:46:00,166.8,166.81,166.79,166.81,847799994.0
2007-07-04 11:47:00,166.81,166.81,166.8,166.8,426399998.0
2007-07-04 11:48:00,166.81,166.81,166.78,166.79,1062799995.0
2007-07-04 11:49:00,166.79,166.8,166.79,166.79,435299997.0
2007-07-04 11:50:00,166.8,166.81,166.79,166.8,946500002.0
2007-07-04 11:51:00,166.8,166.81,166.8,166.8,454799997.0
2007-07-04 11:52:00,166.8,166.81,166.8,166.81,244600000.0
2007-07-04 11:53:00,166.81,166.81,166.8,166.81,1554799991.0
2007-07-04 11:54:00,166.81,166.82,166.8,166.8,1333699967.0
2007-07-04 11:55:00,166.81,166.82,166.8,166.82,1379099989.0
2007-07-04 11:56:00,166.83,166.84,166.82,166.83,1379099989.0
2007-07-04 11:57:00,166.83,166.84,166.83,166.84,975299996.0
2007-07-04 11:58:00,166.84,166.84,166.84,166.84,50400000.0
2007-07-04 11:59:00,166.84,166.84,166.82,166.82,1967899990.0
2007-07-04 12:00:00,166.82,166.83,166.82,166.83,545099996.0
2007-07-04 12:01:00,166.83,166.84,166.83,166.83,1052400001.0
2007-07-04 12:02:00,166.83,166.84,166.82,166.84,1027100004.0
2007-07-04 12:03:00,166.84,166.84,166.83,166.84,1473999991.0
2007-07-04 12:04:00,166.84,166.84,166.83,166.83,864399999.0
2007-07-04 12:05:00,166.83,166.85,166.83,166.84,472000000.0
2007-07-04 12:06:00,166.84,166.85,166.83,166.85,610999998.0
2007-07-04 12:07:00,166.85,166.86,166.83,166.85,1906999997.0
2007-07-04 12:08:00,166.85,166.86,166.84,166.84,617399994.0
2007-07-04 12:09:00,166.84,166.84,166.83,166.83,341400002.0
2007-07-04 12:10:00,166.83,166.85,166.83,166.84,980800000.0
2007-07-04 12:11:00,166.85,166.86,166.85,166.85,773300009.0
2007-07-04 12:12:00,166.85,166.86,166.84,166.85,1266800009.0
2007-07-04 12:13:00,166.85,166.85,166.84,166.84,598200000.0
2007-07-04 12:14:00,166.84,166.84,166.83,166.83,513200004.0
2007-07-04 12:15:00,166.81,166.81,166.8,166.8,47400001.0
2007-07-04 12:16:00,166.8,166.815,166.8,166.815,47400001.0
2007-07-04 12:17:00,166.815,166.815,166.815,166.815,900000.0
2007-07-04 12:18:00,166.815,166.82,166.81,166.81,303900000.0
2007-07-04 12:19:00,166.815,166.815,166.775,166.775,1033400007.0
2007-07-04 12:20:00,166.77,166.79,166.77,166.78,1445199999.0
2007-07-04 12:21:00,166.8,166.81,166.79,166.8,1445199999.0
2007-07-04 12:22:00,166.8,166.82,166.8,166.82,2065300028.0
2007-07-04 12:23:00,166.82,166.82,166.8,166.8,950499994.0
2007-07-04 12:24:00,166.81,166.81,166.805,166.805,450399994.0
2007-07-04 12:25:00,166.81,166.82,166.81,166.81,431000009.0
2007-07-04 12:26:00,166.81,166.81,166.8,166.81,421900005.0
2007-07-04 12:27:00,166.82,166.82,166.81,166.81,781199998.0
2007-07-04 12:28:00,166.81,166.82,166.81,166.81,254100005.0
2007-07-04 12:29:00,166.82,166.82,166.82,166.82,39199999.0
2007-07-04 12:30:00,166.82,166.84,166.82,166.84,322400004.0
2007-07-04 12:31:00,166.84,166.86,166.84,166.86,619200000.0
2007-07-04 12:32:00,166.86,166.86,166.84,166.86,1527400008.0
2007-07-04 12:33:00,166.86,166.86,166.85,166.85,90400000.0
2007-07-04 12:34:00,166.85,166.86,166.835,166.835,1103999996.0
2007-07-04 12:35:00,166.835,166.84,166.835,166.84,754199991.0
2007-07-04 12:36:00,166.84,166.85,166.83,166.84,1262299998.0
2007-07-04 12:37:00,166.84,166.85,166.84,166.85,561399997.0
2007-07-04 12:38:00,166.85,166.85,166.84,166.85,742799993.0
2007-07-04 12:39:00,166.85,166.85,166.835,166.835,1164000012.0
2007-07-04 12:40:00,166.835,166.84,166.815,166.83,1016500008.0
2007-07-04 12:41:00,166.83,166.85,166.83,166.85,310499999.0
2007-07-04 12:43:00,166.85,166.85,166.84,166.84,142899999.0
2007-07-04 12:44:00,166.84,166.86,166.84,166.86,571699989.0
2007-07-04 12:45:00,166.85,166.86,166.85,166.85,640799999.0
2007-07-04 12:46:00,166.85,166.87,166.85,166.86,616999992.0
2007-07-04 12:47:00,166.87,166.87,166.85,166.85,886699999.0
2007-07-04 12:48:00,166.85,166.86,166.84,166.84,780299995.0
2007-07-04 12:49:00,166.84,166.85,166.82,166.85,1687999997.0
2007-07-04 12:50:00,166.85,166.87,166.83,166.85,1320499987.0
2007-07-04 12:51:00,166.85,166.87,166.85,166.87,458399996.0
2007-07-04 12:52:00,166.87,166.87,166.86,166.86,320000000.0
2007-07-04 12:53:00,166.86,166.86,166.85,166.85,116000001.0
2007-07-04 12:54:00,166.86,166.86,166.85,166.85,143400002.0
2007-07-04 12:55:00,166.85,166.85,166.84,166.84,240399997.0
2007-07-04 12:56:00,166.84,166.86,166.83,166.85,1521099999.0
2007-07-04 12:57:00,166.845,166.86,166.8,166.8,1981899996.0
2007-07-04 12:58:00,166.76,166.76,166.73,166.74,1371199988.0
2007-07-04 12:59:00,166.75,166.75,166.72,166.73,1371199988.0
2007-07-04 13:00:00,166.72,166.76,166.72,166.75,1371199988.0
2007-07-04 13:01:00,166.77,166.79,166.76,166.77,1371199988.0
2007-07-04 13:02:00,166.77,166.78,166.77,166.77,292500000.0
2007-07-04 13:03:00,166.76,166.79,166.75,166.78,1648400014.0
2007-07-04 13:04:00,166.78,166.83,166.78,166.82,1105499991.0
2007-07-04 13:05:00,166.81,166.83,166.8,166.81,1427565293.0
2007-07-04 13:06:00,166.81,166.84,166.81,166.82,1515599995.0
2007-07-04 13:07:00,166.83,166.83,166.805,166.82,593000004.0
2007-07-04 13:08:00,166.81,166.82,166.8,166.81,593300003.0
2007-07-04 13:09:00,166.815,166.83,166.815,166.83,593300003.0
2007-07-04 13:10:00,166.83,166.84,166.83,166.84,266300000.0
2007-07-04 13:11:00,166.84,166.85,166.83,166.84,578399996.0
2007-07-04 13:12:00,166.84,166.86,166.84,166.85,871000003.0
2007-07-04 13:13:00,166.85,166.86,166.835,166.835,1664265302.0
2007-07-04 13:14:00,166.84,166.85,166.835,166.85,266600000.0
2007-07-04 13:15:00,166.85,166.85,166.84,166.85,723200000.0
2007-07-04 13:16:00,166.85,166.85,166.84,166.85,82399997.0
2007-07-04 13:17:00,166.85,166.85,166.84,166.84,303199997.0
2007-07-04 13:18:00,166.84,166.84,166.83,166.84,152100000.0
2007-07-04 13:19:00,166.84,166.85,166.83,166.84,1410900005.0
2007-07-04 13:20:00,166.85,166.85,166.85,166.85,161399997.0
2007-07-04 13:21:00,166.85,166.85,166.84,166.845,372750001.0
2007-07-04 13:22:00,166.845,166.86,166.84,166.855,416050004.0
2007-07-04 13:23:00,166.86,166.86,166.84,166.84,185150001.0
2007-07-04 13:24:00,166.855,166.855,166.825,166.84,301550000.0
2007-07-04 13:25:00,166.84,166.84,166.83,166.84,400799999.0
2007-07-04 13:26:00,166.84,166.84,166.84,166.84,585400012.0
2007-07-04 13:27:00,166.84,166.84,166.83,166.83,735200000.0
2007-07-04 13:28:00,166.83,166.83,166.83,166.83,88000000.0
2007-07-04 13:29:00,166.84,166.85,166.84,166.84,475899994.0
2007-07-04 13:30:00,166.84,166.84,166.83,166.83,821100005.0
2007-07-04 13:31:00,166.83,166.83,166.82,166.83,605099990.0
2007-07-04 13:32:00,166.83,166.83,166.825,166.83,356000000.0
2007-07-04 13:33:00,166.83,166.83,166.83,166.83,992000006.0
2007-07-04 13:34:00,166.84,166.84,166.83,166.83,203900000.0
2007-07-04 13:35:00,166.83,166.83,166.83,166.83,504900012.0
2007-07-04 13:36:00,166.83,166.83,166.83,166.83,126400000.0
2007-07-04 13:37:00,166.83,166.83,166.82,166.83,475400000.0
2007-07-04 13:38:00,166.83,166.83,166.81,166.83,769099993.0
2007-07-04 13:39:00,166.83,166.84,166.82,166.82,1094399991.0
2007-07-04 13:40:00,166.82,166.83,166.81,166.81,1218700008.0
2007-07-04 13:41:00,166.81,166.83,166.81,166.83,475900004.0
2007-07-04 13:42:00,166.83,166.84,166.83,166.83,604000001.0
2007-07-04 13:43:00,166.83,166.83,166.82,166.83,979600013.0
2007-07-04 13:44:00,166.83,166.83,166.81,166.82,2078899997.0
2007-07-04 13:45:00,166.82,166.82,166.81,166.81,1119099998.0
2007-07-04 13:46:00,166.82,166.82,166.82,166.82,262499996.0
2007-07-04 13:47:00,166.83,166.83,166.81,166.81,769000002.0
2007-07-04 13:48:00,166.82,166.82,166.81,166.82,438400002.0
2007-07-04 13:49:00,166.82,166.82,166.8,166.81,938100000.0
2007-07-04 13:50:00,166.81,166.81,166.8,166.81,281599996.0
2007-07-04 13:51:00,166.81,166.82,166.81,166.82,252499998.0
2007-07-04 13:52:00,166.82,166.82,166.805,166.81,619300000.0
2007-07-04 13:53:00,166.81,166.81,166.81,166.81,125600000.0
2007-07-04 13:54:00,166.81,166.82,166.81,166.82,294399998.0
2007-07-04 13:55:00,166.81,166.83,166.81,166.82,1287500014.0
2007-07-04 13:56:00,166.82,166.83,166.82,166.82,714299994.0
2007-07-04 13:57:00,166.83,166.83,166.83,166.83,42000000.0
2007-07-04 13:58:00,166.83,166.85,166.83,166.85,693600001.0
2007-07-04 13:59:00,166.85,166.87,166.84,166.85,2144800002.0
2007-07-04 14:00:00,166.85,166.87,166.85,166.87,1588099992.0
2007-07-04 14:01:00,166.86,166.88,166.86,166.87,2072199989.0
2007-07-04 14:02:00,166.86,166.89,166.86,166.87,1550900000.0
2007-07-04 14:03:00,166.87,166.88,166.87,166.87,822300007.0
2007-07-04 14:04:00,166.88,166.88,166.86,166.87,544400000.0
2007-07-04 14:05:00,166.88,166.89,166.87,166.89,795099999.0
2007-07-04 14:06:00,166.89,166.9,166.88,166.89,310800003.0
2007-07-04 14:07:00,166.89,166.89,166.87,166.88,211899997.0
2007-07-04 14:08:00,166.88,166.88,166.86,166.86,530500005.0
2007-07-04 14:09:00,166.86,166.86,166.85,166.86,920000010.0
2007-07-04 14:10:00,166.86,166.88,166.85,166.88,2086899990.0
2007-07-04 14:11:00,166.88,166.88,166.87,166.88,1493400006.0
2007-07-04 14:12:00,166.88,166.88,166.85,166.85,1191500004.0
2007-07-04 14:13:00,166.85,166.85,166.83,166.83,471200002.0
2007-07-04 14:14:00,166.83,166.83,166.82,166.83,2086599991.0
2007-07-04 14:15:00,166.85,166.86,166.82,166.86,2086599991.0
2007-07-04 14:16:00,166.87,166.9,166.87,166.89,2086599991.0
2007-07-04 14:17:00,166.9,166.91,166.88,166.89,1009599994.0
2007-07-04 14:18:00,166.89,166.9,166.88,166.88,894799980.0
2007-07-04 14:19:00,166.88,166.88,166.85,166.865,2081199991.0
2007-07-04 14:20:00,166.865,166.88,166.86,166.86,1208000000.0
2007-07-04 14:21:00,166.87,166.87,166.85,166.86,1483799998.0
2007-07-04 14:22:00,166.86,166.87,166.85,166.87,569999997.0
2007-07-04 14:23:00,166.87,166.87,166.86,166.86,306300008.0
2007-07-04 14:24:00,166.87,166.87,166.86,166.865,670300006.0
2007-07-04 14:25:00,166.86,166.89,166.86,166.89,813800007.0
2007-07-04 14:26:00,166.89,166.89,166.87,166.88,947800007.0
2007-07-04 14:27:00,166.88,166.89,166.88,166.88,192299999.0
2007-07-04 14:28:00,166.88,166.88,166.88,166.88,200400003.0
2007-07-04 14:29:00,166.88,166.88,166.88,166.88,818500003.0
2007-07-04 14:30:00,166.88,166.89,166.84,166.85,1422499993.0
2007-07-04 14:31:00,166.85,166.85,166.83,166.84,860899997.0
2007-07-04 14:32:00,166.84,166.86,166.825,166.84,954800001.0
2007-07-04 14:33:00,166.83,166.85,166.83,166.85,1450299984.0
2007-07-04 14:34:00,166.85,166.85,166.84,166.84,679399992.0
2007-07-04 14:35:00,166.85,166.85,166.82,166.82,1209299997.0
2007-07-04 14:36:00,166.82,166.83,166.82,166.82,930600003.0
2007-07-04 14:37:00,166.82,166.83,166.82,166.83,705400001.0
2007-07-04 14:38:00,166.83,166.83,166.82,166.82,257600003.0
2007-07-04 14:39:00,166.83,166.84,166.82,166.83,2132899992.0
2007-07-04 14:40:00,166.83,166.83,166.82,166.83,1453499984.0
2007-07-04 14:41:00,166.83,166.83,166.81,166.82,1712300001.0
2007-07-04 14:42:00,166.82,166.82,166.8,166.8,1248899988.0
2007-07-04 14:43:00,166.81,166.81,166.79,166.79,668799996.0
2007-07-04 14:44:00,166.79,166.81,166.79,166.8,765999999.0
2007-07-04 14:45:00,166.8,166.81,166.8,166.81,973799981.0
2007-07-04 14:46:00,166.81,166.81,166.805,166.81,336899998.0
2007-07-04 14:47:00,166.82,166.82,166.82,166.82,83200000.0
2007-07-04 14:48:00,166.82,166.82,166.81,166.82,1541199991.0
2007-07-04 14:49:00,166.82,166.82,166.81,166.82,351700003.0
2007-07-04 14:50:00,166.82,166.83,166.82,166.82,971800001.0
2007-07-04 14:51:00,166.82,166.82,166.82,166.82,278399999.0
2007-07-04 14:52:00,166.82,166.82,166.82,166.82,250399998.0
2007-07-04 14:53:00,166.83,166.83,166.83,166.83,287899997.0
2007-07-04 14:54:00,166.83,166.83,166.82,166.82,892900005.0
2007-07-04 14:55:00,166.82,166.83,166.82,166.83,320800002.0
2007-07-04 14:56:00,166.83,166.83,166.83,166.83,10400000.0
2007-07-04 14:57:00,166.82,166.83,166.815,166.83,598800010.0
2007-07-04 14:58:00,166.83,166.83,166.83,166.83,212799999.0
2007-07-04 14:59:00,166.83,166.83,166.815,166.82,612300022.0
2007-07-04 15:00:00,166.82,166.83,166.82,166.83,579200003.0
2007-07-04 15:01:00,166.83,166.84,166.83,166.83,290099994.0
2007-07-04 15:02:00,166.83,166.85,166.83,166.84,1001399992.0
2007-07-04 15:03:00,166.84,166.85,166.84,166.85,727399990.0
2007-07-04 15:04:00,166.85,166.85,166.84,166.84,429699997.0
2007-07-04 15:05:00,166.84,166.84,166.82,166.82,364300001.0
2007-07-04 15:06:00,166.83,166.83,166.82,166.83,75900000.0
2007-07-04 15:07:00,166.83,166.83,166.83,166.83,123000001.0
2007-07-04 15:08:00,166.83,166.85,166.82,166.82,349059317.0
2007-07-04 15:09:00,166.83,166.83,166.82,166.82,647299990.0
2007-07-04 15:10:00,166.82,166.83,166.82,166.83,288699993.0
2007-07-04 15:11:00,166.83,166.84,166.83,166.83,307099999.0
2007-07-04 15:12:00,166.85,166.85,166.83,166.83,375999996.0
2007-07-04 15:13:00,166.84,166.84,166.84,166.84,64800000.0
2007-07-04 15:14:00,166.85,166.85,166.84,166.84,568599996.0
2007-07-04 15:16:00,166.83,166.83,166.82,166.82,710099998.0
2007-07-04 15:17:00,166.83,166.83,166.83,166.83,126400001.0
2007-07-04 15:18:00,166.83,166.83,166.83,166.83,213800004.0
2007-07-04 15:19:00,166.83,166.84,166.83,166.84,135800002.0
2007-07-04 15:20:00,166.83,166.84,166.82,166.82,503299999.0
2007-07-04 15:21:00,166.83,166.84,166.83,166.84,1543000019.0
2007-07-04 15:22:00,166.84,166.84,166.83,166.84,126699998.0
2007-07-04 15:23:00,166.84,166.84,166.83,166.83,230400006.0
2007-07-04 15:24:00,166.83,166.84,166.82,166.84,771600005.0
2007-07-04 15:25:00,166.83,166.84,166.83,166.84,344300004.0
2007-07-04 15:26:00,166.84,166.85,166.84,166.85,501099997.0
2007-07-04 15:27:00,166.85,166.85,166.84,166.84,540700005.0
2007-07-04 15:28:00,166.83,166.85,166.83,166.85,555500003.0
2007-07-04 15:29:00,166.85,166.85,166.84,166.85,1025300013.0
2007-07-04 15:30:00,166.85,166.87,166.85,166.85,782099995.0
2007-07-04 15:31:00,166.85,166.87,166.84,166.86,1039599987.0
2007-07-04 15:32:00,166.85,166.87,166.85,166.86,139199996.0
2007-07-04 15:33:00,166.87,166.87,166.87,166.87,139199996.0
2007-07-04 15:34:00,166.87,166.89,166.86,166.88,837199996.0
2007-07-04 15:35:00,166.87,166.89,166.86,166.87,837199996.0
2007-07-04 15:36:00,166.88,166.89,166.87,166.89,837199996.0
2007-07-04 15:37:00,166.89,166.895,166.88,166.89,370399995.0
2007-07-04 15:38:00,166.89,166.9,166.88,166.89,473399999.0
2007-07-04 15:39:00,166.885,166.9,166.885,166.885,187699999.0
2007-07-04 15:40:00,166.89,166.905,166.88,166.905,666000006.0
2007-07-04 15:41:00,166.89,166.93,166.89,166.93,548799999.0
2007-07-04 15:42:00,166.93,166.945,166.9,166.91,1194199992.0
2007-07-04 15:43:00,166.91,166.935,166.91,166.935,283199999.0
2007-07-04 15:44:00,166.935,166.94,166.91,166.94,1141300015.0
2007-07-04 15:45:00,166.94,166.945,166.94,166.945,6400000.0
2007-07-04 15:46:00,166.945,166.95,166.935,166.95,118100001.0
2007-07-04 15:47:00,166.945,166.965,166.945,166.965,276200005.0
2007-07-04 15:48:00,166.965,166.965,166.92,166.95,1158400003.0
2007-07-04 15:49:00,166.955,166.955,166.955,166.955,600000.0
2007-07-04 15:50:00,166.955,166.97,166.95,166.97,852099998.0
2007-07-04 15:51:00,166.965,166.97,166.95,166.97,670199998.0
2007-07-04 15:52:00,166.97,166.97,166.93,166.955,355399996.0
2007-07-04 15:53:00,166.955,166.955,166.955,166.955,200000.0
2007-07-04 15:54:00,166.955,166.965,166.945,166.965,558800000.0
2007-07-04 15:55:00,166.97,166.97,166.96,166.965,62000000.0
2007-07-04 15:56:00,166.965,166.965,166.94,166.94,174100000.0
2007-07-04 15:57:00,166.94,166.965,166.93,166.965,597700000.0
2007-07-04 15:58:00,166.965,166.97,166.96,166.965,66100001.0
2007-07-04 15:59:00,166.965,166.99,166.96,166.98,704199996.0
2007-07-04 16:00:00,166.98,166.99,166.96,166.98,1361100017.0
2007-07-04 16:01:00,166.98,166.98,166.96,166.96,261499999.0
2007-07-04 16:02:00,166.96,166.99,166.96,166.98,1384200002.0
2007-07-04 16:03:00,166.97,166.98,166.97,166.98,1384200002.0
2007-07-04 16:04:00,166.99,166.99,166.97,166.97,1384200002.0
2007-07-04 16:05:00,166.98,166.99,166.97,166.98,1263199993.0
2007-07-04 16:06:00,166.99,167.0,166.99,166.99,793299986.0
2007-07-04 16:07:00,166.99,167.0,166.99,167.0,779799986.0
2007-07-04 16:08:00,167.0,167.04,167.0,167.02,488200001.0
2007-07-04 16:09:00,167.02,167.02,167.01,167.01,1074700012.0
2007-07-04 16:10:00,167.02,167.02,167.01,167.01,116500000.0
2007-07-04 16:11:00,167.01,167.02,167.01,167.02,953800012.0
2007-07-04 16:12:00,167.02,167.04,167.02,167.03,963799987.0
2007-07-04 16:13:00,167.03,167.03,167.03,167.03,110700000.0
2007-07-04 16:14:00,167.03,167.03,167.03,167.03,636299991.0
2007-07-04 16:15:00,167.03,167.07,167.03,167.06,1737399991.0
2007-07-04 16:16:00,167.07,167.07,167.05,167.06,1803800017.0
2007-07-04 16:17:00,167.07,167.07,167.05,167.06,1069999991.0
2007-07-04 16:18:00,167.04,167.04,167.0,167.01,755100003.0
2007-07-04 16:19:00,167.01,167.03,167.01,167.01,755100003.0
2007-07-04 16:20:00,167.02,167.02,166.99,167.0,1289699984.0
2007-07-04 16:21:00,167.0,167.0,166.99,167.0,752999996.0
2007-07-04 16:22:00,167.01,167.01,166.99,167.0,1769699989.0
2007-07-04 16:23:00,167.01,167.03,167.0,167.02,1360700001.0
2007-07-04 16:24:00,167.02,167.04,167.01,167.04,1338899989.0
2007-07-04 16:25:00,167.04,167.04,167.01,167.01,938999994.0
2007-07-04 16:26:00,167.02,167.03,167.01,167.02,713099992.0
2007-07-04 16:27:00,167.02,167.04,167.01,167.02,1245100010.0
2007-07-04 16:28:00,167.01,167.03,167.0,167.03,894800004.0
2007-07-04 16:29:00,167.02,167.02,167.0,167.0,1752099997.0
2007-07-04 16:30:00,167.0,167.04,167.0,167.01,1752099997.0
2007-07-04 16:31:00,167.01,167.02,167.01,167.01,414099995.0
2007-07-04 16:32:00,167.01,167.01,167.0,167.01,293099999.0
2007-07-04 16:33:00,167.01,167.01,167.01,167.01,104200000.0
2007-07-04 16:34:00,167.0,167.0,167.0,167.0,287000001.0
2007-07-04 16:35:00,167.0,167.0,166.99,167.0,524200008.0
2007-07-04 16:36:00,167.0,167.0,166.97,166.98,555800003.0
2007-07-04 16:37:00,166.98,166.99,166.98,166.99,176600000.0
2007-07-04 16:38:00,166.99,167.01,166.98,166.99,896700001.0
2007-07-04 16:39:00,166.99,166.99,166.98,166.99,145500001.0
2007-07-04 16:40:00,166.99,167.01,166.99,167.0,828600004.0
2007-07-04 16:41:00,167.0,167.0,166.995,166.995,448800001.0
2007-07-04 16:42:00,167.0,167.02,166.995,166.995,575700001.0
2007-07-04 16:43:00,167.0,167.01,166.99,167.0,1614600012.0
2007-07-04 16:44:00,167.0,167.0,166.98,166.98,1278899998.0
2007-07-04 16:45:00,166.975,166.98,166.975,166.98,246700006.0
2007-07-04 16:46:00,166.98,166.98,166.98,166.98,167800004.0
2007-07-04 16:47:00,166.98,166.99,166.965,166.99,1213399997.0
2007-07-04 16:48:00,166.99,166.99,166.98,166.99,406699993.0
2007-07-04 16:49:00,166.99,167.0,166.98,167.0,662600000.0
2007-07-04 16:50:00,167.0,167.01,166.99,167.0,1282500002.0
2007-07-04 16:51:00,166.995,167.0,166.98,167.0,1722400032.0
2007-07-04 16:52:00,167.0,167.02,166.99,167.0,1498699979.0
2007-07-04 16:53:00,167.0,167.02,167.0,167.01,1258199978.0
2007-07-04 16:54:00,167.01,167.01,167.01,167.01,293999996.0
2007-07-04 16:55:00,167.02,167.04,167.01,167.02,1042800003.0
2007-07-04 16:56:00,167.03,167.03,167.0,167.01,1042800003.0
2007-07-04 16:57:00,167.0,167.01,166.98,167.01,2020100005.0
2007-07-04 16:58:00,167.0,167.04,167.0,167.03,2020100005.0
2007-07-04 16:59:00,167.04,167.05,167.02,167.03,2020100005.0
2007-07-04 17:00:00,167.03,167.03,167.02,167.02,1018299997.0
2007-07-04 17:01:00,167.04,167.05,167.03,167.05,1018299997.0
2007-07-04 17:02:00,167.04,167.06,167.02,167.06,2125199990.0
2007-07-04 17:03:00,167.05,167.07,167.04,167.06,2125199990.0
2007-07-04 17:04:00,167.08,167.08,167.04,167.06,2125199990.0
2007-07-04 17:05:00,167.06,167.07,167.05,167.05,842400001.0
2007-07-04 17:06:00,167.05,167.05,167.03,167.04,1231600012.0
2007-07-04 17:07:00,167.04,167.06,167.03,167.06,1716800002.0
2007-07-04 17:08:00,167.06,167.06,167.05,167.06,1025199999.0
2007-07-04 17:09:00,167.05,167.055,167.04,167.05,872100003.0
2007-07-04 17:10:00,167.05,167.05,167.05,167.05,963899996.0
2007-07-04 17:11:00,167.05,167.07,167.045,167.07,641499999.0
2007-07-04 17:12:00,167.07,167.08,167.06,167.07,1826600028.0
2007-07-04 17:13:00,167.07,167.08,167.05,167.07,2088199983.0
2007-07-04 17:14:00,167.05,167.06,167.04,167.05,628800006.0
2007-07-04 17:15:00,167.06,167.06,167.06,167.06,628800006.0
2007-07-04 17:16:00,167.06,167.07,167.06,167.07,334399999.0
2007-07-04 17:17:00,167.07,167.07,167.06,167.07,345900000.0
2007-07-04 17:18:00,167.07,167.07,167.04,167.04,1913500013.0
2007-07-04 17:19:00,167.04,167.04,167.04,167.04,480700002.0
2007-07-04 17:20:00,167.03,167.03,167.01,167.01,1106099996.0
2007-07-04 17:21:00,167.015,167.04,167.015,167.03,1552500000.0
2007-07-04 17:22:00,167.03,167.07,167.02,167.05,1482900011.0
2007-07-04 17:23:00,167.05,167.05,167.03,167.03,1561700010.0
2007-07-04 17:24:00,167.03,167.05,167.03,167.05,204399999.0
2007-07-04 17:25:00,167.05,167.07,167.05,167.07,456999993.0
2007-07-04 17:26:00,167.07,167.07,167.04,167.04,637100004.0
2007-07-04 17:27:00,167.03,167.04,167.02,167.03,372599998.0
2007-07-04 17:28:00,167.04,167.05,167.03,167.04,372599998.0
2007-07-04 17:29:00,167.04,167.05,167.025,167.04,894799983.0
2007-07-04 17:30:00,167.04,167.06,167.03,167.03,403000000.0
2007-07-04 17:31:00,167.03,167.04,167.02,167.04,645300005.0
2007-07-04 17:32:00,167.04,167.06,167.03,167.05,789599998.0
2007-07-04 17:33:00,167.05,167.05,167.02,167.04,384399996.0
2007-07-04 17:34:00,167.04,167.07,167.04,167.07,484400005.0
2007-07-04 17:35:00,167.07,167.07,167.06,167.06,137599999.0
2007-07-04 17:36:00,167.06,167.07,167.06,167.07,316000000.0
2007-07-04 17:37:00,167.05,167.07,167.05,167.07,544299995.0
2007-07-04 17:38:00,167.07,167.07,167.03,167.04,1004599992.0
2007-07-04 17:39:00,167.04,167.04,167.03,167.03,160000000.0
2007-07-04 17:40:00,167.04,167.04,167.01,167.02,735000000.0
2007-07-04 17:41:00,167.02,167.02,167.01,167.02,304800001.0
2007-07-04 17:42:00,167.02,167.03,167.01,167.02,953800006.0
2007-07-04 17:43:00,167.02,167.03,167.02,167.02,1221700006.0
2007-07-04 17:44:00,167.025,167.04,167.02,167.03,368299996.0
2007-07-04 17:45:00,167.03,167.06,167.02,167.04,1626799998.0
2007-07-04 17:46:00,167.04,167.045,167.04,167.04,258800000.0
2007-07-04 17:47:00,167.04,167.04,167.03,167.04,1502199999.0
2007-07-04 17:48:00,167.04,167.05,167.04,167.05,599999992.0
2007-07-04 17:49:00,167.05,167.06,167.04,167.04,319600002.0
2007-07-04 17:50:00,167.03,167.03,167.01,167.02,827400000.0
2007-07-04 17:51:00,167.01,167.05,167.0,167.01,544200016.0
2007-07-04 17:52:00,167.04,167.04,167.02,167.03,544200016.0
2007-07-04 17:53:00,167.03,167.03,167.015,167.03,231299997.0
2007-07-04 17:54:00,167.03,167.03,167.03,167.03,36000000.0
2007-07-04 17:55:00,167.03,167.03,167.03,167.03,7200000.0
2007-07-04 17:56:00,167.03,167.03,167.015,167.015,378500002.0
2007-07-04 17:57:00,167.02,167.03,167.01,167.03,554099997.0
2007-07-04 17:58:00,167.03,167.05,167.02,167.035,837400001.0
2007-07-04 17:59:00,167.04,167.04,167.03,167.03,421500000.0
2007-07-04 18:00:00,167.03,167.05,167.03,167.05,95000000.0
2007-07-04 18:01:00,167.05,167.05,167.02,167.03,499800000.0
2007-07-04 18:02:00,167.03,167.03,167.03,167.03,126400000.0
2007-07-04 18:03:00,167.03,167.03,167.03,167.03,172000000.0
2007-07-04 18:04:00,167.03,167.03,167.02,167.03,665599999.0
2007-07-04 18:05:00,167.03,167.03,167.03,167.03,26200000.0
2007-07-04 18:06:00,167.03,167.03,167.01,167.02,611399995.0
2007-07-04 18:07:00,167.02,167.05,167.02,167.04,862899996.0
2007-07-04 18:08:00,167.04,167.05,167.03,167.04,421600000.0
2007-07-04 18:09:00,167.03,167.03,167.03,167.03,243200000.0
2007-07-04 18:10:00,167.03,167.03,167.01,167.02,148000000.0
2007-07-04 18:11:00,167.02,167.02,167.02,167.02,241600000.0
2007-07-04 18:12:00,167.02,167.03,167.02,167.02,88799999.0
2007-07-04 18:13:00,167.03,167.03,167.02,167.02,529199994.0
2007-07-04 18:14:00,167.02,167.03,167.02,167.03,137999999.0
2007-07-04 18:15:00,167.03,167.04,167.03,167.04,328800009.0
2007-07-04 18:16:00,167.04,167.04,167.04,167.04,164000002.0
2007-07-04 18:17:00,167.04,167.05,167.035,167.04,236300005.0
2007-07-04 18:18:00,167.05,167.05,167.04,167.04,102400000.0
2007-07-04 18:19:00,167.04,167.04,167.03,167.03,178400000.0
2007-07-04 18:20:00,167.03,167.03,167.02,167.02,79200000.0
2007-07-04 18:21:00,167.02,167.02,167.01,167.01,286700003.0
2007-07-04 18:22:00,167.01,167.02,167.01,167.02,131199996.0
2007-07-04 18:23:00,167.02,167.02,167.02,167.02,39200000.0
2007-07-04 18:24:00,167.02,167.03,167.02,167.03,188499999.0
2007-07-04 18:25:00,167.03,167.03,167.03,167.03,68000000.0
2007-07-04 18:26:00,167.03,167.03,167.02,167.02,548500003.0
2007-07-04 18:27:00,167.02,167.03,167.02,167.03,497299998.0
2007-07-04 18:28:00,167.03,167.04,167.02,167.04,537200001.0
2007-07-04 18:29:00,167.04,167.05,167.03,167.04,1041900008.0
2007-07-04 18:30:00,167.035,167.05,167.03,167.04,438299992.0
2007-07-04 18:31:00,167.04,167.05,167.03,167.05,806600001.0
2007-07-04 18:32:00,167.04,167.05,167.04,167.05,159500004.0
2007-07-04 18:33:00,167.04,167.05,167.04,167.05,106100003.0
2007-07-04 18:34:00,167.05,167.05,167.05,167.05,16000000.0
2007-07-04 18:35:00,167.05,167.07,167.05,167.06,93600000.0
2007-07-04 18:36:00,167.06,167.06,167.06,167.06,48000000.0
2007-07-04 18:37:00,167.06,167.06,167.06,167.06,88000000.0
2007-07-04 18:38:00,167.06,167.06,167.06,167.06,86399999.0
2007-07-04 18:39:00,167.07,167.07,167.07,167.07,9600000.0
2007-07-04 18:40:00,167.06,167.06,167.06,167.06,71100000.0
2007-07-04 18:42:00,167.06,167.06,167.06,167.06,128800000.0
2007-07-04 18:43:00,167.06,167.06,167.06,167.06,12000000.0
2007-07-04 18:44:00,167.06,167.06,167.05,167.05,101600001.0
2007-07-04 18:45:00,167.055,167.06,167.04,167.04,315300004.0
2007-07-04 18:46:00,167.05,167.05,167.03,167.03,39758065.0
2007-07-04 18:47:00,167.03,167.05,167.02,167.03,719174197.0
2007-07-04 18:48:00,167.03,167.03,167.0,167.02,769500001.0
2007-07-04 18:49:00,167.01,167.03,167.01,167.03,1531300000.0
2007-07-04 18:50:00,167.03,167.05,167.02,167.04,317599998.0
2007-07-04 18:51:00,167.045,167.045,167.03,167.03,548300000.0
2007-07-04 18:52:00,167.04,167.06,167.02,167.06,550000002.0
2007-07-04 18:53:00,167.055,167.06,167.04,167.06,949800001.0
2007-07-04 18:54:00,167.06,167.06,167.04,167.055,470399998.0
2007-07-04 18:55:00,167.055,167.06,167.04,167.06,1068400000.0
2007-07-04 18:56:00,167.06,167.06,167.04,167.055,366599999.0
2007-07-04 18:57:00,167.05,167.06,167.05,167.06,268999995.0
2007-07-04 18:58:00,167.055,167.055,167.055,167.055,4000000.0
2007-07-04 18:59:00,167.06,167.06,167.03,167.05,152600000.0
2007-07-04 19:00:00,167.045,167.06,167.045,167.05,68899999.0
2007-07-04 19:01:00,167.05,167.05,167.05,167.05,110899997.0
2007-07-04 19:02:00,167.05,167.05,167.04,167.04,1185300002.0
2007-07-04 19:03:00,167.04,167.04,167.02,167.03,158300001.0
2007-07-04 19:04:00,167.02,167.02,167.01,167.01,734499987.0
2007-07-04 19:05:00,167.01,167.02,167.01,167.02,69800000.0
2007-07-04 19:06:00,167.01,167.01,167.0,167.0,189299997.0
2007-07-04 19:07:00,167.0,167.005,166.97,166.98,303599997.0
2007-07-04 19:08:00,166.98,166.98,166.98,166.98,40800000.0
2007-07-04 19:09:00,166.98,166.98,166.93,166.94,910099992.0
2007-07-04 19:10:00,166.94,166.94,166.92,166.92,308400000.0
2007-07-04 19:11:00,166.92,166.94,166.88,166.9,581000010.0
2007-07-04 19:12:00,166.9,166.91,166.89,166.91,705900006.0
2007-07-04 19:13:00,166.91,166.91,166.88,166.88,401300005.0
2007-07-04 19:14:00,166.88,166.88,166.87,166.88,644899998.0
2007-07-04 19:15:00,166.87,166.88,166.85,166.88,1507499986.0
2007-07-04 19:16:00,166.885,166.885,166.865,166.87,703299992.0
2007-07-04 19:17:00,166.87,166.875,166.86,166.87,1079600029.0
2007-07-04 19:18:00,166.87,166.87,166.85,166.85,102400001.0
2007-07-04 19:19:00,166.85,166.88,166.84,166.88,250500000.0
2007-07-04 19:20:00,166.88,166.89,166.87,166.89,479399990.0
2007-07-04 19:21:00,166.89,166.89,166.89,166.89,46400000.0
2007-07-04 19:22:00,166.89,166.89,166.89,166.89,14400000.0
2007-07-04 19:23:00,166.89,166.89,166.88,166.88,395100000.0
2007-07-04 19:24:00,166.88,166.9,166.88,166.9,160200000.0
2007-07-04 19:25:00,166.9,166.9,166.89,166.9,416400000.0
2007-07-04 19:26:00,166.9,166.91,166.9,166.91,236800000.0
2007-07-04 19:27:00,166.91,166.935,166.9,166.915,154200000.0
2007-07-04 19:28:00,166.915,166.95,166.91,166.95,114700000.0
2007-07-04 19:31:00,166.95,166.95,166.93,166.93,15200000.0
2007-07-04 19:32:00,166.93,166.93,166.93,166.93,3200000.0
2007-07-04 19:33:00,166.96,166.96,166.93,166.95,165999999.0
2007-07-04 19:34:00,166.95,166.95,166.94,166.94,20000000.0
2007-07-04 19:35:00,166.95,166.95,166.94,166.95,19300000.0
2007-07-04 19:36:00,166.95,166.95,166.95,166.95,12800000.0
2007-07-04 19:37:00,166.95,166.95,166.935,166.935,9600000.0
2007-07-04 19:38:00,166.935,166.94,166.9,166.93,174100002.0
2007-07-04 19:39:00,166.93,166.93,166.93,166.93,40000000.0
2007-07-04 19:41:00,166.925,166.925,166.905,166.92,56000000.0
2007-07-04 19:43:00,166.915,166.915,166.905,166.905,84000000.0
2007-07-04 19:44:00,166.9,166.9,166.87,166.87,182600002.0
2007-07-04 19:45:00,166.88,166.89,166.87,166.88,157200000.0
2007-07-04 19:46:00,166.88,166.88,166.87,166.87,41800000.0
2007-07-04 19:47:00,166.87,166.87,166.86,166.86,153300000.0
2007-07-04 19:48:00,166.87,166.87,166.87,166.87,33600000.0
2007-07-04 19:49:00,166.87,166.87,166.87,166.87,9600000.0
2007-07-04 19:51:00,166.87,166.87,166.87,166.87,24000000.0
2007-07-04 19:52:00,166.87,166.88,166.87,166.87,61300001.0
2007-07-04 19:53:00,166.87,166.88,166.87,166.88,222400000.0
2007-07-04 19:54:00,166.88,166.89,166.88,166.89,32000000.0
2007-07-04 19:55:00,166.89,166.89,166.88,166.88,30300000.0
2007-07-04 19:57:00,166.88,166.89,166.88,166.89,126800000.0
2007-07-04 19:58:00,166.88,166.9,166.88,166.89,261299999.0
2007-07-04 19:59:00,166.89,166.89,166.87,166.87,20700000.0
2007-07-04 20:00:00,166.89,166.89,166.87,166.87,248199998.0
2007-07-04 20:01:00,166.88,166.88,166.87,166.87,248199998.0
2007-07-04 20:02:00,166.87,166.87,166.87,166.87,46400000.0
2007-07-04 20:03:00,166.87,166.87,166.87,166.87,29500000.0
2007-07-04 20:04:00,166.87,166.87,166.87,166.87,81200000.0
2007-07-04 20:05:00,166.87,166.89,166.87,166.87,236699999.0
2007-07-04 20:06:00,166.87,166.87,166.87,166.87,47800000.0
2007-07-04 20:07:00,166.87,166.88,166.86,166.88,12800000.0
2007-07-04 20:08:00,166.87,166.87,166.87,166.87,12800000.0
2007-07-04 20:09:00,166.87,166.89,166.87,166.89,95200000.0
2007-07-04 20:10:00,166.89,166.9,166.88,166.9,134300000.0
2007-07-04 20:11:00,166.9,166.9,166.89,166.9,109299998.0
2007-07-04 20:12:00,166.895,166.9,166.89,166.89,171499996.0
2007-07-04 20:13:00,166.9,166.9,166.89,166.9,43100000.0
2007-07-04 20:14:00,166.895,166.895,166.88,166.88,127099998.0
2007-07-04 20:15:00,166.91,166.97,166.9,166.9,118000000.0
2007-07-04 20:16:00,166.89,166.89,166.89,166.89,118000000.0
2007-07-04 20:17:00,166.89,166.9,166.87,166.89,567399996.0
2007-07-04 20:18:00,166.89,166.9,166.87,166.88,340899996.0
2007-07-04 20:19:00,166.89,166.9,166.88,166.89,510200003.0
2007-07-04 20:20:00,166.89,166.89,166.89,166.89,67000000.0
2007-07-04 20:21:00,166.9,166.9,166.9,166.9,4000000.0
2007-07-04 20:22:00,166.89,166.89,166.89,166.89,4000000.0
2007-07-04 20:23:00,166.9,166.9,166.9,166.9,461900002.0
2007-07-04 20:24:00,166.89,166.89,166.885,166.885,461900002.0
2007-07-04 20:25:00,166.91,166.91,166.91,166.91,302399997.0
2007-07-04 20:26:00,166.89,166.89,166.89,166.89,302399997.0
2007-07-04 20:27:00,166.89,166.9,166.89,166.9,189200002.0
2007-07-04 20:28:00,166.9,166.9,166.89,166.89,93199999.0
2007-07-04 20:29:00,166.92,166.92,166.89,166.89,118899997.0
2007-07-04 20:30:00,166.92,166.93,166.89,166.92,118899997.0
2007-07-04 20:31:00,166.89,166.89,166.89,166.89,118899997.0
2007-07-04 20:32:00,166.89,166.89,166.89,166.89,38299999.0
2007-07-04 20:33:00,166.89,166.89,166.89,166.89,187299999.0
2007-07-04 20:34:00,166.88,166.91,166.87,166.87,134999999.0
2007-07-04 20:35:00,166.89,166.89,166.89,166.89,134999999.0
2007-07-04 20:36:00,166.89,166.9,166.89,166.9,758699999.0
2007-07-04 20:37:00,166.9,166.9,166.865,166.865,758699999.0
2007-07-04 20:38:00,166.87,166.87,166.86,166.87,125400000.0
2007-07-04 20:39:00,166.87,166.87,166.87,166.87,229699992.0
2007-07-04 20:40:00,166.88,166.91,166.88,166.91,330700002.0
2007-07-04 20:41:00,166.905,166.905,166.88,166.88,624899997.0
2007-07-04 20:42:00,166.875,166.89,166.875,166.88,350199997.0
2007-07-04 20:43:00,166.89,166.89,166.89,166.89,4000000.0
2007-07-04 20:44:00,166.91,166.91,166.89,166.89,202899997.0
2007-07-04 20:45:00,166.9,166.9,166.9,166.9,202899997.0
2007-07-04 20:46:00,166.89,166.895,166.89,166.895,202899997.0
2007-07-04 20:47:00,166.895,166.9,166.89,166.9,137900000.0
2007-07-04 20:48:00,166.9,166.9,166.89,166.89,572900007.0
2007-07-04 20:49:00,166.9,166.9,166.89,166.9,212800007.0
2007-07-04 20:50:00,166.9,166.91,166.9,166.9,102600000.0
2007-07-04 20:51:00,166.92,166.92,166.9,166.91,81500000.0
2007-07-04 20:52:00,166.93,166.93,166.93,166.93,81500000.0
2007-07-04 20:53:00,166.91,166.91,166.91,166.91,81500000.0
2007-07-04 20:54:00,166.91,166.94,166.9,166.94,302799997.0
2007-07-04 20:55:00,166.93,166.94,166.93,166.94,87899999.0
2007-07-04 20:56:00,166.95,166.95,166.92,166.93,227600000.0
2007-07-04 20:57:00,166.94,166.94,166.91,166.92,227600000.0
2007-07-04 20:58:00,166.91,166.92,166.91,166.92,118099998.0
2007-07-04 20:59:00,166.915,166.915,166.91,166.91,138000000.0
2007-07-04 21:00:00,166.91,166.92,166.91,166.91,117000000.0
2007-07-04 21:01:00,166.92,166.92,166.91,166.91,317299996.0
2007-07-04 21:02:00,166.91,166.91,166.91,166.91,70000000.0
2007-07-04 21:03:00,166.91,166.915,166.91,166.915,113500000.0
2007-07-04 21:04:00,166.915,166.915,166.91,166.91,195500000.0
2007-07-04 21:05:00,166.92,166.92,166.92,166.92,106799999.0
2007-07-04 21:06:00,166.92,166.92,166.92,166.92,19000000.0
2007-07-04 21:07:00,166.92,166.93,166.92,166.93,206800004.0
2007-07-04 21:08:00,166.925,166.94,166.92,166.94,266800000.0
2007-07-04 21:09:00,166.94,166.94,166.91,166.93,1293699993.0
2007-07-04 21:10:00,166.93,166.93,166.93,166.93,203900000.0
2007-07-04 21:11:00,166.93,166.94,166.93,166.94,540399997.0
2007-07-04 21:12:00,166.94,166.94,166.94,166.94,146700004.0
2007-07-04 21:13:00,166.94,166.94,166.92,166.92,788199998.0
2007-07-04 21:14:00,166.94,166.94,166.93,166.93,449299996.0
2007-07-04 21:15:00,166.93,166.94,166.92,166.93,604399998.0
2007-07-04 21:16:00,166.93,166.94,166.93,166.93,758399990.0
2007-07-04 21:17:00,166.94,166.94,166.925,166.93,764499993.0
2007-07-04 21:18:00,166.93,166.94,166.93,166.93,820999991.0
2007-07-04 21:19:00,166.935,166.94,166.93,166.94,1267199980.0
2007-07-04 21:20:00,166.94,166.95,166.93,166.94,946999988.0
2007-07-04 21:21:00,166.98,166.98,166.95,166.95,153900000.0
2007-07-04 21:22:00,166.94,166.95,166.94,166.94,153900000.0
2007-07-04 21:23:00,166.94,166.94,166.93,166.93,164900000.0
2007-07-04 21:24:00,166.93,166.93,166.92,166.93,592699992.0
2007-07-04 21:25:00,166.93,166.93,166.92,166.925,743499986.0
2007-07-04 21:26:00,166.925,166.93,166.92,166.93,730699986.0
2007-07-04 21:27:00,166.93,166.94,166.92,166.93,855099972.0
2007-07-04 21:28:00,166.93,166.93,166.91,166.93,694599990.0
2007-07-04 21:29:00,166.93,166.93,166.915,166.915,216700000.0
2007-07-04 21:30:00,166.915,166.93,166.9,166.92,294300003.0
2007-07-04 21:31:00,166.92,166.93,166.91,166.91,404900001.0
2007-07-04 21:32:00,166.92,166.93,166.91,166.93,159600001.0
2007-07-04 21:33:00,166.93,166.93,166.93,166.93,64000000.0
2007-07-04 21:34:00,166.92,166.93,166.92,166.93,153600000.0
2007-07-04 21:35:00,166.93,166.93,166.91,166.91,302800000.0
2007-07-04 21:36:00,166.93,166.93,166.93,166.93,4000000.0
2007-07-04 21:37:00,166.925,166.93,166.92,166.93,39200000.0
2007-07-04 21:38:00,166.93,166.93,166.93,166.93,4000000.0
2007-07-04 21:39:00,166.93,166.93,166.91,166.91,62299998.0
2007-07-04 21:40:00,166.94,166.95,166.93,166.93,43200000.0
2007-07-04 21:41:00,166.95,166.95,166.93,166.93,138200000.0
2007-07-04 21:42:00,166.93,166.94,166.93,166.93,138200000.0
2007-07-04 21:43:00,166.93,166.93,166.93,166.93,41500000.0
2007-07-04 21:44:00,166.93,166.95,166.93,166.94,58400000.0
2007-07-04 21:45:00,166.94,166.95,166.93,166.95,58400000.0
2007-07-04 21:46:00,166.95,166.95,166.93,166.94,123300000.0
2007-07-04 21:47:00,166.94,166.94,166.93,166.93,56000000.0
2007-07-04 21:48:00,166.93,166.93,166.93,166.93,4000000.0
2007-07-04 21:49:00,166.94,166.94,166.94,166.94,44000000.0
2007-07-04 21:53:00,166.93,166.93,166.93,166.93,44000000.0
2007-07-04 21:54:00,166.93,166.93,166.93,166.93,30400000.0
2007-07-04 21:55:00,166.93,166.93,166.93,166.93,30400000.0
2007-07-04 21:56:00,166.93,166.93,166.93,166.93,37600000.0
2007-07-04 21:57:00,166.93,166.94,166.93,166.93,128000000.0
2007-07-04 21:58:00,166.94,166.94,166.92,166.92,32000000.0
2007-07-04 21:59:00,166.93,166.93,166.93,166.93,32000000.0
2007-07-04 22:00:00,166.93,166.93,166.91,166.91,81300002.0
2007-07-04 22:01:00,166.925,166.93,166.925,166.93,8000000.0
2007-07-04 22:02:00,166.97,166.97,166.94,166.94,4000000.0
2007-07-04 22:03:00,166.93,166.95,166.93,166.95,4000000.0
2007-07-04 22:04:00,166.93,166.96,166.9,166.9,4000000.0
2007-07-04 22:05:00,166.93,166.93,166.92,166.92,4000000.0
2007-07-04 22:06:00,166.925,166.925,166.925,166.925,4000000.0
2007-07-04 22:07:00,166.95,166.95,166.92,166.92,16000000.0
2007-07-04 22:08:00,166.94,166.94,166.92,166.92,16000000.0
2007-07-04 22:09:00,166.93,166.93,166.925,166.925,16000000.0
2007-07-04 22:10:00,166.93,166.94,166.92,166.94,28000000.0
2007-07-04 22:11:00,166.925,166.93,166.92,166.93,28000000.0
2007-07-04 22:12:00,166.93,166.93,166.925,166.93,82700000.0
2007-07-04 22:13:00,166.93,166.93,166.93,166.93,76000000.0
2007-07-04 22:14:00,166.94,166.94,166.93,166.93,8000000.0
2007-07-04 22:15:00,166.93,166.93,166.93,166.93,8000000.0
2007-07-04 22:16:00,166.93,166.94,166.93,166.94,124000000.0
2007-07-04 22:17:00,166.93,166.93,166.93,166.93,76000000.0
2007-07-04 22:18:00,166.93,166.93,166.925,166.93,148499997.0
2007-07-04 22:19:00,166.93,166.94,166.93,166.94,66399997.0
2007-07-04 22:20:00,166.93,166.94,166.93,166.94,137600000.0
2007-07-04 22:21:00,166.95,166.95,166.95,166.95,4000000.0
2007-07-04 22:22:00,166.94,166.94,166.94,166.94,4000000.0
2007-07-04 22:23:00,166.95,166.95,166.94,166.94,4000000.0
2007-07-04 22:24:00,166.95,166.95,166.95,166.95,4000000.0
2007-07-04 22:25:00,166.94,166.94,166.94,166.94,4000000.0
2007-07-04 22:26:00,166.96,166.96,166.94,166.94,20000000.0
2007-07-04 22:27:00,166.94,166.94,166.94,166.94,20000000.0
2007-07-04 22:28:00,166.97,166.97,166.93,166.94,34699999.0
2007-07-04 22:29:00,166.94,166.94,166.93,166.94,34699999.0
2007-07-04 22:30:00,166.94,166.94,166.94,166.94,4000000.0
2007-07-04 22:31:00,166.94,166.94,166.94,166.94,4000000.0
2007-07-04 22:32:00,166.93,166.95,166.93,166.93,8000000.0
2007-07-04 22:33:00,166.94,166.94,166.94,166.94,8000000.0
2007-07-04 22:34:00,166.93,166.96,166.93,166.96,8000000.0
2007-07-04 22:35:00,166.94,166.94,166.94,166.94,8000000.0
2007-07-04 22:36:00,166.94,166.94,166.935,166.935,40800000.0
2007-07-04 22:37:00,166.95,166.95,166.93,166.95,145300000.0
2007-07-04 22:38:00,166.95,166.98,166.95,166.98,343100000.0
2007-07-04 22:39:00,166.96,166.99,166.96,166.97,48000000.0
2007-07-04 22:40:00,166.975,166.975,166.97,166.97,48000000.0
2007-07-04 22:41:00,166.97,166.97,166.97,166.97,24000000.0
2007-07-04 22:42:00,166.97,166.97,166.97,166.97,32000000.0
2007-07-04 22:43:00,166.98,166.99,166.97,166.97,176000000.0
2007-07-04 22:44:00,166.97,166.99,166.96,166.98,103200000.0
2007-07-04 22:45:00,166.97,166.99,166.96,166.99,103200000.0
2007-07-04 22:46:00,166.96,166.97,166.96,166.97,800000.0
2007-07-04 22:47:00,166.99,166.99,166.99,166.99,800000.0
2007-07-04 22:48:00,166.99,166.99,166.99,166.99,104699999.0
2007-07-04 22:49:00,167.0,167.0,166.98,166.98,127799998.0
2007-07-04 22:50:00,166.99,166.99,166.99,166.99,127799998.0
2007-07-04 22:51:00,166.99,167.0,166.99,167.0,189299998.0
2007-07-04 22:52:00,167.0,167.0,167.0,167.0,92000000.0
2007-07-04 22:53:00,167.0,167.0,166.99,166.99,344900000.0
2007-07-04 22:54:00,167.0,167.0,167.0,167.0,147000000.0
2007-07-04 22:55:00,167.0,167.0,167.0,167.0,147000000.0
2007-07-04 22:56:00,167.01,167.01,167.01,167.01,59200000.0
2007-07-04 22:57:00,167.01,167.01,167.0,167.0,16800000.0
2007-07-04 22:58:00,167.0,167.01,167.0,167.01,118100000.0
2007-07-04 22:59:00,167.02,167.02,167.01,167.02,272700002.0
2007-07-04 23:00:00,167.03,167.05,167.02,167.05,251999999.0
2007-07-04 23:01:00,167.05,167.06,167.01,167.01,234100000.0
2007-07-04 23:02:00,167.01,167.01,166.99,167.0,234200000.0
2007-07-04 23:03:00,167.0,167.0,166.97,166.97,288700000.0
2007-07-04 23:04:00,166.97,166.99,166.97,166.97,361200000.0
2007-07-04 23:05:00,166.98,166.98,166.95,166.95,178600000.0
2007-07-04 23:06:00,166.96,166.97,166.95,166.97,261400003.0
2007-07-04 23:07:00,166.97,166.97,166.97,166.97,143000002.0
2007-07-04 23:08:00,166.97,167.0,166.96,167.0,347699998.0
2007-07-04 23:09:00,166.99,167.0,166.97,166.98,368800007.0
2007-07-04 23:10:00,166.97,166.99,166.97,166.99,134900000.0
2007-07-04 23:11:00,166.99,166.99,166.98,166.98,54400000.0
2007-07-04 23:12:00,166.98,166.98,166.97,166.97,256899995.0
2007-07-04 23:13:00,166.97,166.97,166.95,166.95,348599987.0
2007-07-04 23:14:00,166.96,166.96,166.96,166.96,102299999.0
2007-07-04 23:15:00,166.96,166.96,166.96,166.96,135299999.0
2007-07-04 23:16:00,166.96,166.96,166.91,166.93,528699995.0
2007-07-04 23:17:00,166.93,166.95,166.93,166.94,172200000.0
2007-07-04 23:18:00,166.94,166.94,166.94,166.94,92700000.0
2007-07-04 23:19:00,166.94,166.94,166.93,166.93,133400002.0
2007-07-04 23:20:00,166.94,166.94,166.94,166.94,181500000.0
2007-07-04 23:21:00,166.94,166.94,166.94,166.94,234400000.0
2007-07-04 23:22:00,166.94,166.95,166.94,166.95,176600004.0
2007-07-04 23:23:00,166.95,166.96,166.94,166.96,151900002.0
2007-07-04 23:24:00,166.96,166.96,166.96,166.96,41600000.0
2007-07-04 23:25:00,166.96,166.96,166.95,166.95,72599998.0
2007-07-04 23:26:00,166.95,166.95,166.95,166.95,27900000.0
2007-07-04 23:27:00,166.95,166.98,166.95,166.97,681099993.0
2007-07-04 23:28:00,166.96,166.97,166.96,166.96,123099996.0
2007-07-04 23:29:00,166.96,166.96,166.95,166.95,190800001.0
2007-07-04 23:30:00,166.96,166.96,166.96,166.96,179499995.0
2007-07-04 23:31:00,166.96,166.96,166.96,166.96,74899997.0
2007-07-04 23:32:00,166.96,166.96,166.95,166.95,404799997.0
2007-07-04 23:33:00,166.95,166.95,166.9,166.92,723100002.0
2007-07-04 23:34:00,166.92,166.92,166.9,166.91,370899998.0
2007-07-04 23:35:00,166.91,166.93,166.91,166.93,50400000.0
2007-07-04 23:36:00,166.93,166.93,166.93,166.93,4000000.0
2007-07-04 23:37:00,166.93,166.93,166.93,166.93,4000000.0
2007-07-04 23:38:00,166.93,166.93,166.93,166.93,8000000.0
2007-07-04 23:39:00,166.93,166.97,166.91,166.91,1413300002.0
2007-07-04 23:40:00,166.92,166.965,166.92,166.95,966699998.0
2007-07-04 23:41:00,166.95,166.96,166.95,166.96,362900004.0
2007-07-04 23:42:00,166.955,166.96,166.94,166.94,396700000.0
2007-07-04 23:43:00,166.94,166.94,166.935,166.94,62500000.0
2007-07-04 23:44:00,166.94,166.94,166.94,166.94,229800000.0
2007-07-04 23:45:00,166.94,166.95,166.94,166.94,102199998.0
2007-07-04 23:46:00,166.94,166.96,166.92,166.94,246300000.0
2007-07-04 23:47:00,166.94,166.94,166.94,166.94,156800002.0
2007-07-04 23:48:00,166.94,166.94,166.94,166.94,43200000.0
2007-07-04 23:49:00,166.94,166.94,166.92,166.92,470400000.0
2007-07-04 23:50:00,166.92,166.92,166.92,166.92,128500000.0
2007-07-04 23:51:00,166.92,166.92,166.915,166.92,152900000.0
2007-07-04 23:52:00,166.92,166.92,166.92,166.92,183300001.0
2007-07-04 23:53:00,166.91,166.92,166.91,166.92,103600002.0
2007-07-04 23:54:00,166.92,166.92,166.9,166.9,437399998.0
2007-07-04 23:55:00,166.9,166.9,166.9,166.9,37500000.0
2007-07-04 23:56:00,166.9,166.9,166.9,166.9,35099998.0
2007-07-04 23:57:00,166.9,166.91,166.9,166.91,280199990.0
2007-07-04 23:58:00,166.9,166.9,166.89,166.89,280199990.0
2007-07-04 23:59:00,166.89,166.9,166.89,166.9,392200000.0
2007-07-05 00:00:00,166.91,166.92,166.9,166.91,532400000.0
2007-07-05 00:01:00,166.91,166.92,166.91,166.92,125600000.0
2007-07-05 00:02:00,166.93,166.93,166.91,166.92,67300000.0
2007-07-05 00:03:00,166.92,166.92,166.92,166.92,67300000.0
2007-07-05 00:04:00,166.92,166.94,166.92,166.94,376800002.0
2007-07-05 00:05:00,166.94,166.94,166.94,166.94,24000000.0
2007-07-05 00:06:00,166.94,166.96,166.94,166.96,150200000.0
2007-07-05 00:07:00,166.97,166.99,166.96,166.99,247900002.0
2007-07-05 00:08:00,166.99,167.0,166.93,166.97,1795200003.0
2007-07-05 00:09:00,166.97,166.98,166.97,166.98,168000000.0
2007-07-05 00:10:00,166.98,167.0,166.97,166.99,1010500014.0
2007-07-05 00:11:00,167.0,167.02,166.99,167.02,1330999990.0
2007-07-05 00:12:00,167.02,167.02,166.99,167.0,512200002.0
2007-07-05 00:13:00,167.0,167.01,167.0,167.005,257799997.0
2007-07-05 00:14:00,167.005,167.01,166.99,166.99,491900004.0
2007-07-05 00:15:00,166.99,166.99,166.99,166.99,36000000.0
2007-07-05 00:16:00,166.99,166.99,166.99,166.99,36000000.0
2007-07-05 00:17:00,167.0,167.0,166.99,166.99,256800000.0
2007-07-05 00:18:00,166.995,167.0,166.99,166.99,35000000.0
2007-07-05 00:19:00,166.995,167.0,166.99,167.0,819300000.0
2007-07-05 00:20:00,167.0,167.0,166.99,166.99,328699998.0
2007-07-05 00:21:00,166.99,166.99,166.99,166.99,132000000.0
2007-07-05 00:22:00,166.99,166.99,166.98,166.98,194400002.0
2007-07-05 00:23:00,166.98,166.985,166.98,166.985,68800000.0
2007-07-05 00:24:00,166.985,166.985,166.95,166.955,832700017.0
2007-07-05 00:25:00,166.955,166.97,166.95,166.97,349999999.0
2007-07-05 00:26:00,166.97,166.97,166.97,166.97,50400000.0
2007-07-05 00:27:00,166.97,166.97,166.9,166.9,1595100005.0
2007-07-05 00:28:00,166.91,166.94,166.9,166.94,601500008.0
2007-07-05 00:29:00,166.94,166.94,166.92,166.93,365899994.0
2007-07-05 00:30:00,166.93,166.93,166.92,166.92,259800000.0
2007-07-05 00:31:00,166.92,166.96,166.92,166.94,983399997.0
2007-07-05 00:32:00,166.94,166.95,166.93,166.94,803200001.0
2007-07-05 00:33:00,166.94,166.95,166.93,166.93,459100009.0
2007-07-05 00:34:00,166.94,166.95,166.94,166.95,78400000.0
2007-07-05 00:35:00,166.95,166.98,166.92,166.96,626399996.0
2007-07-05 00:36:00,166.965,167.02,166.96,167.0,1712000003.0
2007-07-05 00:37:00,167.01,167.01,167.0,167.0,503800006.0
2007-07-05 00:38:00,167.0,167.01,166.97,166.98,1140799998.0
2007-07-05 00:39:00,166.98,166.98,166.97,166.97,392800003.0
2007-07-05 00:40:00,166.97,166.97,166.97,166.97,1071900000.0
2007-07-05 00:41:00,166.97,166.97,166.97,166.97,268000000.0
2007-07-05 00:42:00,166.97,166.97,166.95,166.96,431299999.0
2007-07-05 00:43:00,166.96,166.97,166.95,166.97,755799993.0
2007-07-05 00:44:00,166.98,166.98,166.97,166.97,71800001.0
2007-07-05 00:45:00,166.97,166.97,166.96,166.97,71800001.0
2007-07-05 00:46:00,166.99,167.03,166.97,167.02,280700000.0
2007-07-05 00:47:00,167.02,167.02,167.01,167.01,280700000.0
2007-07-05 00:48:00,167.01,167.02,167.01,167.01,137000000.0
2007-07-05 00:49:00,167.01,167.02,167.01,167.02,709399998.0
2007-07-05 00:50:00,167.02,167.03,167.02,167.03,360800003.0
2007-07-05 00:51:00,167.03,167.05,167.02,167.02,1065399994.0
2007-07-05 00:52:00,167.02,167.02,166.99,166.99,1085500002.0
2007-07-05 00:53:00,167.0,167.0,166.99,166.995,890100011.0
2007-07-05 00:54:00,166.995,166.995,166.99,166.99,438199999.0
2007-07-05 00:55:00,166.99,166.99,166.98,166.98,636899996.0
2007-07-05 00:56:00,166.98,166.985,166.97,166.985,192400000.0
2007-07-05 00:57:00,166.99,167.0,166.98,166.98,441499995.0
2007-07-05 00:58:00,166.99,167.0,166.98,166.99,648000001.0
2007-07-05 00:59:00,166.99,167.0,166.99,167.0,216799996.0
2007-07-05 01:00:00,167.0,167.01,167.0,167.0,1117999996.0
2007-07-05 01:01:00,167.0,167.02,167.0,167.02,477599996.0
2007-07-05 01:02:00,167.02,167.03,167.02,167.03,476599997.0
2007-07-05 01:03:00,167.03,167.03,167.02,167.02,316399999.0
2007-07-05 01:04:00,167.03,167.045,167.01,167.045,785899999.0
2007-07-05 01:05:00,167.045,167.045,167.02,167.03,903100006.0
2007-07-05 01:06:00,167.03,167.03,167.03,167.03,124000000.0
2007-07-05 01:07:00,167.03,167.05,167.03,167.04,508400001.0
2007-07-05 01:08:00,167.04,167.06,167.03,167.05,1110499997.0
2007-07-05 01:09:00,167.06,167.06,167.05,167.05,223199998.0
2007-07-05 01:10:00,167.05,167.06,167.04,167.05,669900004.0
2007-07-05 01:11:00,167.045,167.045,167.04,167.04,64400002.0
2007-07-05 01:12:00,167.04,167.04,167.02,167.03,424100000.0
2007-07-05 01:13:00,167.03,167.03,167.02,167.02,371200000.0
2007-07-05 01:14:00,167.02,167.02,167.01,167.02,223100000.0
2007-07-05 01:15:00,167.02,167.05,167.02,167.03,689400005.0
2007-07-05 01:16:00,167.045,167.06,167.045,167.05,344200000.0
2007-07-05 01:17:00,167.06,167.06,167.06,167.06,4000000.0
2007-07-05 01:18:00,167.055,167.055,167.04,167.04,470400005.0
2007-07-05 01:19:00,167.04,167.045,167.04,167.04,337600009.0
2007-07-05 01:20:00,167.04,167.04,167.04,167.04,135999995.0
2007-07-05 01:21:00,167.04,167.04,167.02,167.03,995200026.0
2007-07-05 01:22:00,167.025,167.03,167.0,167.03,318000001.0
2007-07-05 01:23:00,167.04,167.04,167.02,167.02,187199999.0
2007-07-05 01:24:00,167.02,167.02,167.02,167.02,64000000.0
2007-07-05 01:25:00,167.02,167.02,167.02,167.02,8000000.0
2007-07-05 01:26:00,167.02,167.02,167.02,167.02,12000000.0
2007-07-05 01:27:00,167.04,167.04,167.04,167.04,15200000.0
2007-07-05 01:28:00,167.04,167.04,167.0,167.02,303500000.0
2007-07-05 01:29:00,167.02,167.04,167.02,167.03,704799992.0
2007-07-05 01:30:00,167.03,167.03,167.03,167.03,404100006.0
2007-07-05 01:31:00,167.03,167.04,167.02,167.03,343399994.0
2007-07-05 01:32:00,167.03,167.03,167.03,167.03,22400000.0
2007-07-05 01:33:00,167.02,167.03,167.02,167.02,608800003.0
2007-07-05 01:34:00,167.03,167.03,167.01,167.02,608800003.0
2007-07-05 01:35:00,167.02,167.02,167.02,167.02,132000000.0
2007-07-05 01:36:00,167.02,167.02,167.02,167.02,144800001.0
2007-07-05 01:37:00,167.02,167.02,167.02,167.02,204000000.0
2007-07-05 01:38:00,167.02,167.02,167.02,167.02,68000000.0
2007-07-05 01:39:00,167.02,167.03,167.02,167.02,259199998.0
2007-07-05 01:40:00,167.03,167.04,167.03,167.04,153600000.0
2007-07-05 01:41:00,167.04,167.05,167.03,167.04,1683100002.0
2007-07-05 01:42:00,167.04,167.04,167.04,167.04,165200002.0
2007-07-05 01:43:00,167.04,167.05,167.04,167.05,126400000.0
2007-07-05 01:44:00,167.045,167.05,167.045,167.045,323299996.0
2007-07-05 01:45:00,167.045,167.05,167.03,167.05,1809799980.0
2007-07-05 01:46:00,167.05,167.07,167.05,167.07,303200000.0
2007-07-05 01:47:00,167.07,167.07,167.05,167.06,931399993.0
2007-07-05 01:48:00,167.06,167.08,167.06,167.07,1338199994.0
2007-07-05 01:49:00,167.08,167.08,167.07,167.07,126300002.0
2007-07-05 01:50:00,167.07,167.08,167.07,167.07,799200009.0
2007-07-05 01:51:00,167.07,167.07,167.06,167.07,491599997.0
2007-07-05 01:52:00,167.07,167.08,167.07,167.07,527899986.0
2007-07-05 01:53:00,167.07,167.1,167.07,167.1,1109399993.0
2007-07-05 01:54:00,167.1,167.1,167.07,167.08,1959599985.0
2007-07-05 01:55:00,167.08,167.09,167.08,167.09,761500006.0
2007-07-05 01:56:00,167.08,167.1,167.08,167.09,2043599979.0
2007-07-05 01:57:00,167.1,167.11,167.09,167.11,1200199988.0
2007-07-05 01:58:00,167.12,167.13,167.11,167.12,1200199988.0
2007-07-05 01:59:00,167.12,167.14,167.12,167.14,1940200006.0
2007-07-05 02:00:00,167.13,167.13,167.08,167.09,1940200006.0
2007-07-05 02:01:00,167.08,167.11,167.07,167.11,1940200006.0
2007-07-05 02:02:00,167.11,167.11,167.09,167.11,746600008.0
2007-07-05 02:03:00,167.1,167.13,167.1,167.12,2131900006.0
2007-07-05 02:04:00,167.12,167.13,167.09,167.1,2131900006.0
2007-07-05 02:05:00,167.1,167.105,167.08,167.08,1714800000.0
2007-07-05 02:06:00,167.08,167.1,167.08,167.08,1402299983.0
2007-07-05 02:07:00,167.08,167.08,167.03,167.04,1520299990.0
2007-07-05 02:08:00,167.045,167.06,167.03,167.05,2052899995.0
2007-07-05 02:09:00,167.05,167.06,167.03,167.06,1194300008.0
2007-07-05 02:10:00,167.055,167.09,167.05,167.07,1469100000.0
2007-07-05 02:11:00,167.08,167.08,167.08,167.08,120099999.0
2007-07-05 02:12:00,167.08,167.1,167.07,167.08,1204299995.0
2007-07-05 02:13:00,167.08,167.1,167.08,167.09,438099997.0
2007-07-05 02:14:00,167.1,167.12,167.09,167.09,1177499995.0
2007-07-05 02:15:00,167.095,167.12,167.07,167.095,1308999999.0
2007-07-05 02:16:00,167.095,167.12,167.09,167.12,878300001.0
2007-07-05 02:17:00,167.12,167.12,167.09,167.1,1105499999.0
2007-07-05 02:18:00,167.1,167.1,167.08,167.09,1217600003.0
2007-07-05 02:19:00,167.1,167.12,167.09,167.12,1580499987.0
2007-07-05 02:20:00,167.12,167.14,167.11,167.14,1430799993.0
2007-07-05 02:21:00,167.14,167.15,167.12,167.14,1958899999.0
2007-07-05 02:22:00,167.13,167.13,167.05,167.06,1958899999.0
2007-07-05 02:23:00,167.09,167.1,167.06,167.06,2106600018.0
2007-07-05 02:24:00,167.07,167.07,167.05,167.06,2106600018.0
2007-07-05 02:25:00,167.08,167.09,167.07,167.07,793900014.0
2007-07-05 02:26:00,167.08,167.08,167.06,167.06,793900014.0
2007-07-05 02:27:00,167.09,167.09,167.05,167.07,793900014.0
2007-07-05 02:28:00,167.06,167.07,167.05,167.05,793900014.0
2007-07-05 02:29:00,167.06,167.08,167.06,167.07,1145199999.0
2007-07-05 02:30:00,167.07,167.08,167.055,167.07,1317299984.0
2007-07-05 02:31:00,167.07,167.09,167.07,167.08,2072400005.0
2007-07-05 02:32:00,167.08,167.11,167.07,167.1,1987599989.0
2007-07-05 02:33:00,167.1,167.11,167.1,167.11,1237199998.0
2007-07-05 02:34:00,167.11,167.11,167.11,167.11,913800006.0
2007-07-05 02:35:00,167.11,167.11,167.09,167.11,1003100010.0
2007-07-05 02:36:00,167.1,167.1,167.08,167.09,2014299989.0
2007-07-05 02:37:00,167.1,167.12,167.1,167.1,1438199969.0
2007-07-05 02:38:00,167.1,167.11,167.1,167.1,267299998.0
2007-07-05 02:39:00,167.1,167.1,167.08,167.08,794199988.0
2007-07-05 02:40:00,167.09,167.1,167.09,167.09,1624000006.0
2007-07-05 02:41:00,167.1,167.1,167.07,167.08,1624000006.0
2007-07-05 02:42:00,167.08,167.08,167.08,167.08,161000003.0
2007-07-05 02:43:00,167.08,167.08,167.07,167.07,1053400016.0
2007-07-05 02:44:00,167.06,167.07,167.06,167.07,1905300023.0
2007-07-05 02:45:00,167.06,167.08,167.06,167.07,1772900000.0
2007-07-05 02:46:00,167.08,167.11,167.07,167.08,1772900000.0
2007-07-05 02:47:00,167.08,167.08,167.07,167.08,1295099984.0
2007-07-05 02:48:00,167.07,167.07,167.07,167.07,1295099984.0
2007-07-05 02:49:00,167.07,167.09,167.06,167.08,938199999.0
2007-07-05 02:50:00,167.09,167.09,167.06,167.07,1581300006.0
2007-07-05 02:51:00,167.07,167.08,167.07,167.08,412299994.0
2007-07-05 02:52:00,167.08,167.08,167.05,167.06,1910899996.0
2007-07-05 02:53:00,167.06,167.07,167.05,167.06,1065700004.0
2007-07-05 02:54:00,167.06,167.08,167.06,167.07,897199996.0
2007-07-05 02:55:00,167.06,167.06,167.03,167.04,1774299992.0
2007-07-05 02:56:00,167.05,167.06,167.02,167.02,1774299992.0
2007-07-05 02:57:00,167.03,167.04,167.02,167.04,1774299992.0
2007-07-05 02:58:00,167.04,167.05,167.01,167.01,1255299992.0
2007-07-05 02:59:00,167.0,167.01,167.0,167.0,1255299992.0
2007-07-05 03:00:00,167.02,167.03,167.0,167.01,1219200003.0
2007-07-05 03:01:00,167.01,167.02,167.0,167.005,272399997.0
2007-07-05 03:02:00,167.0,167.02,167.0,167.02,767500005.0
2007-07-05 03:03:00,167.02,167.03,167.02,167.02,767500005.0
2007-07-05 03:04:00,167.02,167.03,167.01,167.03,575400003.0
2007-07-05 03:05:00,167.03,167.04,167.02,167.02,506299995.0
2007-07-05 03:06:00,167.02,167.04,167.02,167.03,532800004.0
2007-07-05 03:07:00,167.03,167.06,167.03,167.04,265600000.0
2007-07-05 03:08:00,167.04,167.04,167.03,167.03,892000003.0
2007-07-05 03:09:00,167.03,167.04,167.02,167.02,1009699996.0
2007-07-05 03:10:00,167.02,167.02,167.0,167.01,2122600023.0
2007-07-05 03:11:00,167.01,167.01,167.0,167.0,881700013.0
2007-07-05 03:12:00,167.0,167.03,167.0,167.03,821200016.0
2007-07-05 03:13:00,167.03,167.03,167.03,167.03,159800001.0
2007-07-05 03:14:00,167.03,167.04,167.03,167.035,967199986.0
2007-07-05 03:15:00,167.04,167.07,167.035,167.07,1306300009.0
2007-07-05 03:16:00,167.07,167.07,167.07,167.07,472000000.0
2007-07-05 03:17:00,167.07,167.07,167.07,167.07,712800000.0
2007-07-05 03:18:00,167.07,167.08,167.07,167.08,394399998.0
2007-07-05 03:19:00,167.08,167.09,167.075,167.075,366000003.0
2007-07-05 03:20:00,167.08,167.09,167.08,167.09,282000000.0
2007-07-05 03:21:00,167.09,167.1,167.085,167.09,282000000.0
2007-07-05 03:22:00,167.1,167.12,167.1,167.12,853200007.0
2007-07-05 03:23:00,167.12,167.12,167.12,167.12,855900005.0
2007-07-05 03:24:00,167.12,167.12,167.12,167.12,283200000.0
2007-07-05 03:25:00,167.12,167.12,167.08,167.085,998999997.0
2007-07-05 03:26:00,167.09,167.09,167.09,167.09,350600000.0
2007-07-05 03:27:00,167.09,167.09,167.08,167.08,902899990.0
2007-07-05 03:28:00,167.09,167.09,167.08,167.08,218200000.0
2007-07-05 03:29:00,167.08,167.09,167.08,167.09,276600004.0
2007-07-05 03:30:00,167.09,167.09,167.08,167.08,293799993.0
2007-07-05 03:31:00,167.09,167.09,167.09,167.09,179699996.0
2007-07-05 03:32:00,167.09,167.09,167.09,167.09,41600000.0
2007-07-05 03:33:00,167.09,167.1,167.09,167.1,543899996.0
2007-07-05 03:34:00,167.09,167.1,167.09,167.1,656199997.0
2007-07-05 03:35:00,167.1,167.1,167.1,167.1,168400000.0
2007-07-05 03:36:00,167.1,167.1,167.1,167.1,464999997.0
2007-07-05 03:37:00,167.1,167.11,167.09,167.1,900399991.0
2007-07-05 03:38:00,167.1,167.11,167.085,167.085,940400003.0
2007-07-05 03:39:00,167.085,167.09,167.085,167.09,307599989.0
2007-07-05 03:40:00,167.09,167.09,167.075,167.08,546899998.0
2007-07-05 03:41:00,167.09,167.095,167.09,167.09,1035199988.0
2007-07-05 03:42:00,167.09,167.09,167.08,167.09,559200000.0
2007-07-05 03:43:00,167.09,167.1,167.09,167.09,266999999.0
2007-07-05 03:44:00,167.09,167.09,167.075,167.075,465200006.0
2007-07-05 03:45:00,167.08,167.09,167.08,167.09,249600002.0
2007-07-05 03:46:00,167.08,167.09,167.07,167.09,441699996.0
2007-07-05 03:47:00,167.09,167.09,167.08,167.08,1074100002.0
2007-07-05 03:48:00,167.08,167.08,167.07,167.07,382600000.0
2007-07-05 03:49:00,167.07,167.07,167.04,167.04,803099997.0
2007-07-05 03:50:00,167.04,167.05,167.01,167.03,1660100015.0
2007-07-05 03:51:00,167.03,167.06,167.03,167.06,721299997.0
2007-07-05 03:52:00,167.06,167.06,167.05,167.06,686799988.0
2007-07-05 03:53:00,167.05,167.06,167.035,167.04,586699994.0
2007-07-05 03:54:00,167.04,167.05,167.02,167.035,378000004.0
2007-07-05 03:55:00,167.035,167.06,167.03,167.05,1734499987.0
2007-07-05 03:56:00,167.04,167.04,167.03,167.03,996499995.0
2007-07-05 03:57:00,167.04,167.05,167.03,167.05,996499995.0
2007-07-05 03:58:00,167.05,167.05,167.03,167.03,996499995.0
2007-07-05 03:59:00,167.025,167.05,167.02,167.04,668400009.0
2007-07-05 04:00:00,167.04,167.04,167.02,167.03,1192800001.0
2007-07-05 04:01:00,167.03,167.04,167.02,167.04,251699998.0
2007-07-05 04:02:00,167.04,167.05,167.03,167.04,851100002.0
2007-07-05 04:03:00,167.03,167.03,167.02,167.03,430100001.0
2007-07-05 04:04:00,167.03,167.04,167.03,167.04,211400000.0
2007-07-05 04:05:00,167.04,167.05,167.04,167.05,1217599993.0
2007-07-05 04:06:00,167.05,167.06,167.03,167.05,843099999.0
2007-07-05 04:07:00,167.05,167.05,167.04,167.04,329999999.0
2007-07-05 04:08:00,167.04,167.04,167.04,167.04,110899997.0
2007-07-05 04:09:00,167.04,167.05,167.04,167.04,236899995.0
2007-07-05 04:10:00,167.04,167.04,167.03,167.03,945799999.0
2007-07-05 04:11:00,167.04,167.04,167.04,167.04,174699999.0
2007-07-05 04:12:00,167.04,167.06,167.03,167.04,762099991.0
2007-07-05 04:13:00,167.04,167.05,167.04,167.04,365799998.0
2007-07-05 04:14:00,167.04,167.04,167.04,167.04,172199998.0
2007-07-05 04:15:00,167.04,167.04,167.04,167.04,245799994.0
2007-07-05 04:16:00,167.04,167.04,167.04,167.04,80599998.0
2007-07-05 04:17:00,167.04,167.05,167.04,167.05,92699999.0
2007-07-05 04:18:00,167.05,167.05,167.05,167.05,16800000.0
2007-07-05 04:19:00,167.05,167.05,167.05,167.05,213699999.0
2007-07-05 04:20:00,167.05,167.05,167.04,167.04,415800008.0
2007-07-05 04:21:00,167.05,167.05,167.05,167.05,16000000.0
2007-07-05 04:22:00,167.05,167.05,167.05,167.05,16000000.0
2007-07-05 04:23:00,167.05,167.05,167.05,167.05,32000000.0
2007-07-05 04:24:00,167.05,167.05,167.035,167.04,415600000.0
2007-07-05 04:25:00,167.03,167.04,167.03,167.04,318200003.0
2007-07-05 04:26:00,167.04,167.04,167.04,167.04,10400000.0
2007-07-05 04:27:00,167.04,167.04,167.02,167.04,1291200002.0
2007-07-05 04:28:00,167.04,167.04,167.01,167.025,2000400005.0
2007-07-05 04:29:00,167.03,167.06,167.03,167.05,1695900004.0
2007-07-05 04:30:00,167.05,167.05,167.04,167.04,970500006.0
2007-07-05 04:31:00,167.04,167.04,167.015,167.03,1171599997.0
2007-07-05 04:32:00,167.02,167.03,167.01,167.02,1293100012.0
2007-07-05 04:33:00,167.025,167.04,167.025,167.03,1205500016.0
2007-07-05 04:34:00,167.03,167.04,167.03,167.04,907800002.0
2007-07-05 04:35:00,167.05,167.05,167.04,167.04,527600008.0
2007-07-05 04:36:00,167.045,167.06,167.04,167.045,870600003.0
2007-07-05 04:37:00,167.05,167.06,167.05,167.05,328299999.0
2007-07-05 04:38:00,167.05,167.06,167.04,167.04,1182200002.0
2007-07-05 04:39:00,167.04,167.06,167.04,167.06,838499990.0
2007-07-05 04:40:00,167.06,167.06,167.06,167.06,394400000.0
2007-07-05 04:41:00,167.06,167.06,167.02,167.03,1475499997.0
2007-07-05 04:42:00,167.03,167.04,167.03,167.03,1428499998.0
2007-07-05 04:43:00,167.03,167.03,167.02,167.03,473200003.0
2007-07-05 04:44:00,167.03,167.03,167.01,167.01,501500006.0
2007-07-05 04:45:00,167.01,167.03,167.01,167.02,1102500014.0
2007-07-05 04:46:00,167.02,167.03,167.01,167.03,1102500014.0
2007-07-05 04:47:00,167.03,167.03,167.01,167.01,718600004.0
2007-07-05 04:48:00,167.01,167.02,167.01,167.02,1242599997.0
2007-07-05 04:49:00,167.02,167.02,167.02,167.02,259200006.0
2007-07-05 04:50:00,167.02,167.02,167.01,167.02,1237699973.0
2007-07-05 04:51:00,167.02,167.02,167.01,167.01,948599999.0
2007-07-05 04:52:00,167.02,167.03,167.01,167.03,914499998.0
2007-07-05 04:53:00,167.03,167.03,167.02,167.02,304800003.0
2007-07-05 04:54:00,167.02,167.02,167.0,167.0,1804700002.0
2007-07-05 04:55:00,167.0,167.02,167.0,167.0,1563399972.0
2007-07-05 04:56:00,167.0,167.0,166.99,167.0,553899988.0
2007-07-05 04:57:00,167.0,167.01,166.99,167.0,988399979.0
2007-07-05 04:58:00,167.01,167.03,167.0,167.025,598900001.0
2007-07-05 04:59:00,167.03,167.03,167.025,167.03,272299993.0
2007-07-05 05:00:00,167.03,167.04,167.03,167.04,977999989.0
2007-07-05 05:01:00,167.04,167.04,167.04,167.04,617900019.0
2007-07-05 05:02:00,167.03,167.04,167.02,167.02,1994899995.0
2007-07-05 05:03:00,167.02,167.03,167.02,167.02,1235300019.0
2007-07-05 05:04:00,167.04,167.04,167.03,167.03,59200000.0
2007-07-05 05:05:00,167.03,167.03,167.03,167.03,59200000.0
2007-07-05 05:06:00,167.03,167.03,167.02,167.03,1041800000.0
2007-07-05 05:07:00,167.02,167.02,167.01,167.02,437400000.0
2007-07-05 05:08:00,167.02,167.02,167.01,167.01,106499999.0
2007-07-05 05:09:00,167.01,167.02,167.01,167.02,231199999.0
2007-07-05 05:10:00,167.02,167.04,167.02,167.04,180199998.0
2007-07-05 05:11:00,167.04,167.04,167.03,167.03,184700004.0
2007-07-05 05:12:00,167.04,167.04,167.03,167.03,147900000.0
2007-07-05 05:13:00,167.03,167.03,167.03,167.03,144800000.0
2007-07-05 05:14:00,167.03,167.04,167.03,167.04,220999996.0
2007-07-05 05:15:00,167.04,167.05,167.04,167.05,41600000.0
2007-07-05 05:16:00,167.05,167.07,167.05,167.07,224299995.0
2007-07-05 05:17:00,167.06,167.07,167.05,167.06,789199995.0
2007-07-05 05:18:00,167.06,167.06,167.06,167.06,100800000.0
2007-07-05 05:19:00,167.05,167.06,167.04,167.06,296299996.0
2007-07-05 05:20:00,167.06,167.06,167.05,167.06,296299996.0
2007-07-05 05:21:00,167.06,167.07,167.05,167.06,376399997.0
2007-07-05 05:22:00,167.06,167.07,167.06,167.07,252000000.0
2007-07-05 05:23:00,167.07,167.07,167.065,167.065,348999995.0
2007-07-05 05:24:00,167.07,167.07,167.07,167.07,375900005.0
2007-07-05 05:25:00,167.07,167.07,167.07,167.07,18400000.0
2007-07-05 05:26:00,167.07,167.1,167.07,167.08,1417200007.0
2007-07-05 05:27:00,167.08,167.08,167.07,167.07,896799994.0
2007-07-05 05:28:00,167.07,167.09,167.07,167.08,691300000.0
2007-07-05 05:29:00,167.08,167.08,167.08,167.08,691300000.0
2007-07-05 05:30:00,167.08,167.08,167.08,167.08,438400000.0
2007-07-05 05:31:00,167.08,167.08,167.05,167.05,153000000.0
2007-07-05 05:32:00,167.06,167.07,167.06,167.07,418300000.0
2007-07-05 05:33:00,167.07,167.07,167.07,167.07,109600000.0
2007-07-05 05:34:00,167.07,167.09,167.07,167.09,281599997.0
2007-07-05 05:35:00,167.09,167.09,167.09,167.09,188800000.0
2007-07-05 05:36:00,167.08,167.09,167.07,167.075,330800000.0
2007-07-05 05:37:00,167.08,167.1,167.08,167.09,1241700001.0
2007-07-05 05:38:00,167.09,167.09,167.08,167.09,76000001.0
2007-07-05 05:39:00,167.09,167.09,167.075,167.09,537900000.0
2007-07-05 05:40:00,167.09,167.1,167.09,167.09,464800000.0
2007-07-05 05:41:00,167.1,167.11,167.1,167.11,208599999.0
2007-07-05 05:42:00,167.11,167.11,167.1,167.1,679199998.0
2007-07-05 05:43:00,167.1,167.1,167.09,167.09,69299999.0
2007-07-05 05:44:00,167.1,167.1,167.08,167.08,238300000.0
2007-07-05 05:45:00,167.08,167.1,167.07,167.07,978399990.0
2007-07-05 05:46:00,167.07,167.08,167.07,167.08,455800001.0
2007-07-05 05:47:00,167.08,167.09,167.07,167.08,426200001.0
2007-07-05 05:48:00,167.07,167.1,167.07,167.09,395499993.0
2007-07-05 05:49:00,167.09,167.1,167.09,167.1,529599995.0
2007-07-05 05:50:00,167.11,167.11,167.1,167.1,1511499996.0
2007-07-05 05:51:00,167.1,167.13,167.09,167.12,1511499996.0
2007-07-05 05:52:00,167.13,167.17,167.13,167.15,1639100000.0
2007-07-05 05:53:00,167.16,167.16,167.14,167.15,100000000.0
2007-07-05 05:54:00,167.15,167.16,167.13,167.14,415200002.0
2007-07-05 05:55:00,167.145,167.17,167.145,167.15,899099996.0
2007-07-05 05:56:00,167.16,167.16,167.14,167.14,246199998.0
2007-07-05 05:57:00,167.14,167.14,167.12,167.125,1155400004.0
2007-07-05 05:58:00,167.125,167.13,167.11,167.12,620400001.0
2007-07-05 05:59:00,167.12,167.13,167.11,167.13,662400001.0
2007-07-05 06:00:00,167.14,167.14,167.13,167.14,75000002.0
2007-07-05 06:01:00,167.13,167.14,167.13,167.14,279000004.0
2007-07-05 06:02:00,167.14,167.16,167.14,167.15,1124800002.0
2007-07-05 06:03:00,167.15,167.16,167.14,167.14,1014200008.0
2007-07-05 06:04:00,167.14,167.15,167.14,167.15,227200000.0
2007-07-05 06:05:00,167.15,167.15,167.12,167.12,1181600017.0
2007-07-05 06:06:00,167.13,167.13,167.12,167.12,909500004.0
2007-07-05 06:07:00,167.12,167.13,167.12,167.13,191999999.0
2007-07-05 06:08:00,167.13,167.13,167.13,167.13,415200006.0
2007-07-05 06:09:00,167.13,167.13,167.13,167.13,471200021.0
2007-07-05 06:10:00,167.13,167.13,167.13,167.13,184800008.0
2007-07-05 06:11:00,167.13,167.14,167.13,167.13,369400002.0
2007-07-05 06:12:00,167.13,167.13,167.13,167.13,222499995.0
2007-07-05 06:13:00,167.13,167.13,167.12,167.12,222499995.0
2007-07-05 06:14:00,167.12,167.14,167.12,167.13,504600003.0
2007-07-05 06:15:00,167.14,167.14,167.13,167.14,188000002.0
2007-07-05 06:16:00,167.14,167.14,167.13,167.13,164800005.0
2007-07-05 06:17:00,167.13,167.135,167.12,167.13,886100010.0
2007-07-05 06:18:00,167.12,167.13,167.12,167.13,44300000.0
2007-07-05 06:19:00,167.13,167.13,167.12,167.13,284800000.0
2007-07-05 06:20:00,167.13,167.13,167.13,167.13,65300000.0
2007-07-05 06:21:00,167.13,167.13,167.13,167.13,31200000.0
2007-07-05 06:22:00,167.13,167.13,167.13,167.13,83200000.0
2007-07-05 06:23:00,167.13,167.14,167.115,167.125,432299999.0
2007-07-05 06:24:00,167.125,167.13,167.115,167.12,627100004.0
2007-07-05 06:25:00,167.12,167.13,167.12,167.13,433700001.0
2007-07-05 06:26:00,167.13,167.13,167.12,167.12,424400004.0
2007-07-05 06:27:00,167.13,167.13,167.11,167.12,1000999990.0
2007-07-05 06:28:00,167.12,167.12,167.11,167.11,1000999990.0
2007-07-05 06:29:00,167.105,167.11,167.1,167.11,476499998.0
2007-07-05 06:30:00,167.1,167.12,167.1,167.1,710699997.0
2007-07-05 06:31:00,167.1,167.11,167.1,167.1,710699997.0
2007-07-05 06:32:00,167.1,167.11,167.1,167.1,520199996.0
2007-07-05 06:33:00,167.1,167.11,167.1,167.11,1839699996.0
2007-07-05 06:34:00,167.1,167.11,167.09,167.11,556399991.0
2007-07-05 06:35:00,167.11,167.115,167.1,167.115,528599992.0
2007-07-05 06:36:00,167.11,167.11,167.11,167.11,321599993.0
2007-07-05 06:37:00,167.11,167.11,167.11,167.11,462199987.0
2007-07-05 06:38:00,167.11,167.11,167.1,167.1,640000006.0
2007-07-05 06:39:00,167.12,167.12,167.11,167.12,546999998.0
2007-07-05 06:40:00,167.13,167.14,167.12,167.12,164000000.0
2007-07-05 06:41:00,167.12,167.13,167.11,167.12,347599999.0
2007-07-05 06:42:00,167.12,167.12,167.12,167.12,97400002.0
2007-07-05 06:43:00,167.12,167.12,167.12,167.12,120400001.0
2007-07-05 06:44:00,167.12,167.12,167.105,167.11,972899977.0
2007-07-05 06:45:00,167.11,167.11,167.11,167.11,214799994.0
2007-07-05 06:47:00,167.11,167.11,167.1,167.1,163300001.0
2007-07-05 06:48:00,167.11,167.11,167.11,167.11,65199998.0
2007-07-05 06:50:00,167.11,167.12,167.11,167.12,334399992.0
2007-07-05 06:51:00,167.12,167.13,167.11,167.12,246400001.0
2007-07-05 06:53:00,167.12,167.12,167.12,167.12,93600000.0
2007-07-05 06:54:00,167.12,167.12,167.12,167.12,44800000.0
2007-07-05 06:55:00,167.12,167.12,167.11,167.11,161600003.0
2007-07-05 06:56:00,167.11,167.11,167.08,167.08,1724200006.0
2007-07-05 06:57:00,167.09,167.09,167.08,167.085,745199988.0
2007-07-05 06:58:00,167.08,167.08,167.07,167.07,823399977.0
2007-07-05 06:59:00,167.08,167.09,167.07,167.09,1936499997.0
2007-07-05 07:00:00,167.09,167.09,167.07,167.07,1936499997.0
2007-07-05 07:01:00,167.06,167.09,167.05,167.07,1059700023.0
2007-07-05 07:02:00,167.08,167.09,167.06,167.06,1059700023.0
2007-07-05 07:03:00,167.06,167.07,167.06,167.07,1599699976.0
2007-07-05 07:04:00,167.06,167.08,167.05,167.07,1599699976.0
2007-07-05 07:05:00,167.07,167.08,167.06,167.07,528999999.0
2007-07-05 07:06:00,167.07,167.07,167.06,167.07,316200002.0
2007-07-05 07:07:00,167.07,167.07,167.06,167.06,291300003.0
2007-07-05 07:08:00,167.06,167.08,167.05,167.08,1332200007.0
2007-07-05 07:09:00,167.075,167.09,167.075,167.08,377599997.0
2007-07-05 07:10:00,167.08,167.09,167.06,167.08,1396199992.0
2007-07-05 07:11:00,167.085,167.105,167.08,167.1,1869499996.0
2007-07-05 07:12:00,167.09,167.1,167.08,167.1,1593900011.0
2007-07-05 07:13:00,167.09,167.09,167.06,167.08,1593900011.0
2007-07-05 07:14:00,167.08,167.08,167.065,167.065,364900003.0
2007-07-05 07:15:00,167.07,167.08,167.07,167.07,420700000.0
2007-07-05 07:16:00,167.07,167.08,167.07,167.075,986400008.0
2007-07-05 07:17:00,167.07,167.09,167.07,167.08,524100010.0
2007-07-05 07:18:00,167.08,167.09,167.075,167.09,643500008.0
2007-07-05 07:19:00,167.09,167.09,167.08,167.08,84200001.0
2007-07-05 07:20:00,167.09,167.09,167.07,167.07,340500001.0
2007-07-05 07:21:00,167.07,167.08,167.065,167.065,189300000.0
2007-07-05 07:22:00,167.07,167.08,167.07,167.08,197599998.0
2007-07-05 07:23:00,167.07,167.08,167.05,167.06,1352500001.0
2007-07-05 07:24:00,167.05,167.07,167.05,167.06,1352500001.0
2007-07-05 07:25:00,167.06,167.06,167.05,167.06,1273900006.0
2007-07-05 07:26:00,167.06,167.07,167.06,167.07,955599978.0
2007-07-05 07:27:00,167.07,167.07,167.05,167.05,434000000.0
2007-07-05 07:28:00,167.06,167.06,167.055,167.06,159600003.0
2007-07-05 07:29:00,167.06,167.07,167.06,167.07,337100000.0
2007-07-05 07:30:00,167.07,167.07,167.06,167.07,1081000004.0
2007-07-05 07:31:00,167.07,167.07,167.06,167.07,262600000.0
2007-07-05 07:32:00,167.07,167.07,167.06,167.07,660599980.0
2007-07-05 07:33:00,167.06,167.07,167.04,167.05,532900006.0
2007-07-05 07:34:00,167.04,167.05,167.03,167.03,532900006.0
2007-07-05 07:35:00,167.03,167.03,167.01,167.03,1646599998.0
2007-07-05 07:36:00,167.03,167.03,167.02,167.02,655399996.0
2007-07-05 07:37:00,167.02,167.02,167.0,167.0,866999987.0
2007-07-05 07:38:00,167.01,167.03,167.0,167.03,1937600018.0
2007-07-05 07:39:00,167.03,167.05,167.02,167.05,1270099998.0
2007-07-05 07:40:00,167.03,167.04,167.01,167.01,1079800007.0
2007-07-05 07:41:00,167.005,167.02,167.005,167.01,1079800007.0
2007-07-05 07:42:00,167.015,167.03,167.01,167.03,1310199995.0
2007-07-05 07:43:00,167.04,167.07,167.04,167.06,1854099976.0
2007-07-05 07:44:00,167.07,167.08,167.06,167.07,1854099976.0
2007-07-05 07:45:00,167.07,167.08,167.07,167.08,480699991.0
2007-07-05 07:46:00,167.08,167.08,167.07,167.07,609399998.0
2007-07-05 07:47:00,167.09,167.09,167.07,167.07,452599997.0
2007-07-05 07:48:00,167.06,167.07,167.06,167.07,452599997.0
2007-07-05 07:49:00,167.07,167.07,167.07,167.07,155599996.0
2007-07-05 07:50:00,167.07,167.07,167.055,167.055,226799999.0
2007-07-05 07:51:00,167.05,167.06,167.03,167.04,1026400024.0
2007-07-05 07:52:00,167.04,167.04,167.03,167.04,1026400024.0
2007-07-05 07:53:00,167.04,167.04,167.02,167.03,1351999988.0
2007-07-05 07:54:00,167.03,167.04,167.03,167.04,997699999.0
2007-07-05 07:55:00,167.04,167.04,167.02,167.03,1005900011.0
2007-07-05 07:56:00,167.03,167.03,167.01,167.02,1404800007.0
2007-07-05 07:57:00,167.02,167.03,167.02,167.03,250299992.0
2007-07-05 07:58:00,167.03,167.03,167.03,167.03,1519499985.0
2007-07-05 07:59:00,167.03,167.04,167.02,167.04,1717999979.0
2007-07-05 08:00:00,167.02,167.06,167.01,167.06,1121299997.0
2007-07-05 08:01:00,167.07,167.07,167.06,167.07,1121299997.0
2007-07-05 08:02:00,167.07,167.08,167.06,167.07,1321899993.0
2007-07-05 08:03:00,167.08,167.08,167.08,167.08,42600000.0
2007-07-05 08:04:00,167.08,167.09,167.07,167.08,614799996.0
2007-07-05 08:05:00,167.08,167.08,167.06,167.06,1653900017.0
2007-07-05 08:06:00,167.06,167.07,167.06,167.07,692800005.0
2007-07-05 08:07:00,167.07,167.08,167.06,167.07,1987900006.0
2007-07-05 08:08:00,167.05,167.07,167.04,167.07,1151300011.0
2007-07-05 08:09:00,167.07,167.07,167.06,167.06,1151300011.0
2007-07-05 08:10:00,167.06,167.09,167.06,167.08,1816000034.0
2007-07-05 08:11:00,167.08,167.08,167.07,167.075,1451399998.0
2007-07-05 08:12:00,167.075,167.12,167.075,167.09,1977699981.0
2007-07-05 08:13:00,167.1,167.13,167.09,167.12,1272099987.0
2007-07-05 08:14:00,167.13,167.17,167.13,167.16,1272099987.0
2007-07-05 08:15:00,167.15,167.18,167.14,167.15,1272099987.0
2007-07-05 08:16:00,167.14,167.14,167.11,167.13,1272099987.0
2007-07-05 08:17:00,167.12,167.15,167.11,167.14,1272099987.0
2007-07-05 08:18:00,167.14,167.15,167.12,167.12,1272099987.0
2007-07-05 08:19:00,167.12,167.12,167.11,167.12,1761399999.0
2007-07-05 08:20:00,167.12,167.13,167.11,167.13,1575600002.0
2007-07-05 08:21:00,167.13,167.14,167.12,167.14,459900001.0
2007-07-05 08:22:00,167.13,167.15,167.13,167.14,1221000008.0
2007-07-05 08:23:00,167.13,167.14,167.12,167.13,1221000008.0
2007-07-05 08:24:00,167.14,167.14,167.12,167.12,1221000008.0
2007-07-05 08:25:00,167.13,167.14,167.12,167.13,1221000008.0
2007-07-05 08:26:00,167.13,167.13,167.11,167.12,622799994.0
2007-07-05 08:27:00,167.12,167.13,167.12,167.13,968500001.0
2007-07-05 08:28:00,167.13,167.13,167.12,167.12,1091000006.0
2007-07-05 08:29:00,167.12,167.13,167.12,167.13,412100004.0
2007-07-05 08:30:00,167.13,167.15,167.115,167.14,2126600012.0
2007-07-05 08:31:00,167.14,167.15,167.13,167.13,338100004.0
2007-07-05 08:32:00,167.14,167.15,167.13,167.14,838400002.0
2007-07-05 08:33:00,167.15,167.15,167.14,167.14,105100004.0
2007-07-05 08:34:00,167.15,167.16,167.13,167.14,1724899981.0
2007-07-05 08:35:00,167.14,167.15,167.13,167.14,879900017.0
2007-07-05 08:36:00,167.15,167.15,167.14,167.14,338600002.0
2007-07-05 08:37:00,167.14,167.14,167.14,167.14,13600000.0
2007-07-05 08:38:00,167.14,167.15,167.13,167.13,590600005.0
2007-07-05 08:39:00,167.14,167.16,167.13,167.15,1581600007.0
2007-07-05 08:40:00,167.15,167.16,167.14,167.16,634199993.0
2007-07-05 08:41:00,167.16,167.16,167.14,167.145,1924600001.0
2007-07-05 08:42:00,167.15,167.16,167.14,167.15,1170200003.0
2007-07-05 08:43:00,167.16,167.2,167.16,167.2,2068500002.0
2007-07-05 08:44:00,167.21,167.26,167.18,167.21,2068500002.0
2007-07-05 08:45:00,167.22,167.23,167.18,167.18,2068500002.0
2007-07-05 08:46:00,167.19,167.22,167.19,167.2,2068500002.0
2007-07-05 08:47:00,167.21,167.25,167.21,167.22,2068500002.0
2007-07-05 08:48:00,167.22,167.22,167.21,167.21,2068500002.0
2007-07-05 08:49:00,167.22,167.22,167.18,167.19,1719000004.0
2007-07-05 08:50:00,167.19,167.2,167.18,167.19,641700000.0
2007-07-05 08:51:00,167.17,167.18,167.17,167.18,1989500002.0
2007-07-05 08:52:00,167.19,167.19,167.16,167.18,1989500002.0
2007-07-05 08:53:00,167.19,167.2,167.17,167.18,1989500002.0
2007-07-05 08:54:00,167.17,167.2,167.17,167.18,1989500002.0
2007-07-05 08:55:00,167.17,167.18,167.17,167.18,1989500002.0
2007-07-05 08:56:00,167.17,167.19,167.15,167.16,1989500002.0
2007-07-05 08:57:00,167.15,167.17,167.14,167.14,1989500002.0
2007-07-05 08:58:00,167.15,167.18,167.15,167.18,1989500002.0
2007-07-05 08:59:00,167.17,167.18,167.16,167.16,1989500002.0
2007-07-05 09:00:00,167.17,167.18,167.15,167.17,1989500002.0
2007-07-05 09:01:00,167.18,167.21,167.17,167.2,1989500002.0
2007-07-05 09:02:00,167.19,167.23,167.18,167.22,1989500002.0
2007-07-05 09:03:00,167.21,167.25,167.21,167.23,1989500002.0
2007-07-05 09:04:00,167.24,167.24,167.21,167.23,1989500002.0
2007-07-05 09:05:00,167.22,167.27,167.22,167.26,1989500002.0
2007-07-05 09:06:00,167.27,167.28,167.25,167.26,1989500002.0
2007-07-05 09:07:00,167.26,167.27,167.24,167.25,1946300008.0
2007-07-05 09:08:00,167.24,167.25,167.23,167.25,694800007.0
2007-07-05 09:09:00,167.25,167.27,167.245,167.26,694800007.0
2007-07-05 09:10:00,167.26,167.26,167.26,167.26,92000000.0
2007-07-05 09:11:00,167.26,167.27,167.26,167.26,365400004.0
2007-07-05 09:12:00,167.26,167.28,167.26,167.26,1453700004.0
2007-07-05 09:13:00,167.26,167.26,167.23,167.23,1287100005.0
2007-07-05 09:14:00,167.23,167.27,167.22,167.265,934300001.0
2007-07-05 09:15:00,167.26,167.27,167.24,167.25,1851299996.0
2007-07-05 09:16:00,167.23,167.25,167.22,167.23,724199993.0
2007-07-05 09:17:00,167.23,167.23,167.22,167.23,724199993.0
2007-07-05 09:18:00,167.23,167.23,167.22,167.22,495800001.0
2007-07-05 09:19:00,167.22,167.22,167.19,167.22,1290499999.0
2007-07-05 09:20:00,167.21,167.22,167.2,167.2,1290499999.0
2007-07-05 09:21:00,167.2,167.2,167.175,167.18,1898400016.0
2007-07-05 09:22:00,167.17,167.19,167.17,167.17,1084200005.0
2007-07-05 09:23:00,167.18,167.19,167.17,167.18,1084200005.0
2007-07-05 09:24:00,167.18,167.2,167.18,167.19,1698500008.0
2007-07-05 09:25:00,167.19,167.19,167.15,167.16,1227999990.0
2007-07-05 09:26:00,167.14,167.18,167.14,167.16,1227999990.0
2007-07-05 09:27:00,167.17,167.17,167.14,167.15,1227999990.0
2007-07-05 09:28:00,167.15,167.15,167.135,167.14,959500009.0
2007-07-05 09:29:00,167.14,167.16,167.14,167.15,1955500024.0
2007-07-05 09:30:00,167.13,167.14,167.11,167.12,1286800004.0
2007-07-05 09:31:00,167.13,167.13,167.12,167.12,1286800004.0
2007-07-05 09:32:00,167.11,167.12,167.105,167.12,1286800004.0
2007-07-05 09:33:00,167.12,167.13,167.11,167.12,1256700019.0
2007-07-05 09:34:00,167.12,167.13,167.12,167.13,732200004.0
2007-07-05 09:35:00,167.13,167.16,167.12,167.16,2001299998.0
2007-07-05 09:36:00,167.17,167.18,167.16,167.16,2001299998.0
2007-07-05 09:37:00,167.17,167.18,167.14,167.16,2001299998.0
2007-07-05 09:38:00,167.15,167.16,167.09,167.09,1032300000.0
2007-07-05 09:39:00,167.11,167.13,167.11,167.13,1032300000.0
2007-07-05 09:40:00,167.11,167.14,167.1,167.14,1917100009.0
2007-07-05 09:41:00,167.12,167.13,167.11,167.13,1917100009.0
2007-07-05 09:42:00,167.14,167.15,167.125,167.15,1917100009.0
2007-07-05 09:43:00,167.15,167.18,167.15,167.18,1279699984.0
2007-07-05 09:44:00,167.18,167.18,167.16,167.16,1014800009.0
2007-07-05 09:45:00,167.15,167.16,167.11,167.13,1014800009.0
2007-07-05 09:46:00,167.12,167.14,167.12,167.12,1014800009.0
2007-07-05 09:47:00,167.13,167.13,167.11,167.13,1014800009.0
2007-07-05 09:48:00,167.12,167.18,167.12,167.17,1014800009.0
2007-07-05 09:49:00,167.16,167.22,167.16,167.22,1014800009.0
2007-07-05 09:50:00,167.21,167.21,167.17,167.2,1014800009.0
2007-07-05 09:51:00,167.19,167.22,167.18,167.2,1014800009.0
2007-07-05 09:52:00,167.21,167.22,167.17,167.18,1014800009.0
2007-07-05 09:53:00,167.17,167.22,167.14,167.19,1014800009.0
2007-07-05 09:54:00,167.2,167.24,167.19,167.24,1014800009.0
2007-07-05 09:55:00,167.23,167.24,167.21,167.24,1014800009.0
2007-07-05 09:56:00,167.23,167.26,167.21,167.26,1014800009.0
2007-07-05 09:57:00,167.24,167.26,167.24,167.24,1014800009.0
2007-07-05 09:58:00,167.23,167.23,167.22,167.23,1014800009.0
2007-07-05 09:59:00,167.22,167.24,167.22,167.235,1014800009.0
2007-07-05 10:00:00,167.25,167.27,167.23,167.23,1955100008.0
2007-07-05 10:01:00,167.22,167.23,167.22,167.23,1955100008.0
2007-07-05 10:02:00,167.24,167.27,167.24,167.25,1955100008.0
2007-07-05 10:03:00,167.24,167.27,167.24,167.25,1955100008.0
2007-07-05 10:04:00,167.26,167.27,167.24,167.24,1955100008.0
2007-07-05 10:05:00,167.24,167.24,167.22,167.22,2089599997.0
2007-07-05 10:06:00,167.24,167.27,167.24,167.27,2089599997.0
2007-07-05 10:07:00,167.26,167.27,167.26,167.27,2089599997.0
2007-07-05 10:08:00,167.25,167.27,167.24,167.26,2089599997.0
2007-07-05 10:09:00,167.27,167.27,167.24,167.24,1984299993.0
2007-07-05 10:10:00,167.23,167.23,167.22,167.23,1984299993.0
2007-07-05 10:11:00,167.22,167.23,167.21,167.23,1984299993.0
2007-07-05 10:12:00,167.22,167.23,167.19,167.2,1984299993.0
2007-07-05 10:13:00,167.19,167.2,167.16,167.19,1984299993.0
2007-07-05 10:14:00,167.2,167.2,167.16,167.17,1984299993.0
2007-07-05 10:15:00,167.16,167.19,167.16,167.17,1984299993.0
2007-07-05 10:16:00,167.18,167.18,167.15,167.17,1984299993.0
2007-07-05 10:17:00,167.18,167.2,167.16,167.16,1984299993.0
2007-07-05 10:18:00,167.15,167.16,167.08,167.12,1984299993.0
2007-07-05 10:19:00,167.13,167.14,167.11,167.12,1984299993.0
2007-07-05 10:20:00,167.11,167.14,167.11,167.13,1984299993.0
2007-07-05 10:21:00,167.14,167.14,167.12,167.12,1984299993.0
2007-07-05 10:22:00,167.11,167.15,167.11,167.15,1984299993.0
2007-07-05 10:23:00,167.16,167.18,167.15,167.17,1984299993.0
2007-07-05 10:24:00,167.18,167.18,167.16,167.17,1984299993.0
2007-07-05 10:25:00,167.18,167.2,167.14,167.16,1984299993.0
2007-07-05 10:26:00,167.16,167.17,167.15,167.15,1984299993.0
2007-07-05 10:27:00,167.16,167.17,167.15,167.16,1787200008.0
2007-07-05 10:28:00,167.17,167.2,167.16,167.19,1787200008.0
2007-07-05 10:29:00,167.18,167.22,167.18,167.19,1787200008.0
2007-07-05 10:30:00,167.19,167.21,167.18,167.2,1787200008.0
2007-07-05 10:31:00,167.19,167.2,167.18,167.18,978100002.0
2007-07-05 10:32:00,167.17,167.19,167.17,167.17,978100002.0
2007-07-05 10:33:00,167.17,167.18,167.16,167.16,1279800035.0
2007-07-05 10:34:00,167.16,167.16,167.14,167.14,1904600002.0
2007-07-05 10:35:00,167.13,167.14,167.12,167.12,1449399992.0
2007-07-05 10:36:00,167.11,167.12,167.11,167.12,1449399992.0
2007-07-05 10:37:00,167.11,167.13,167.11,167.12,1449399992.0
2007-07-05 10:38:00,167.12,167.13,167.12,167.12,1875699983.0
2007-07-05 10:39:00,167.12,167.15,167.12,167.13,1356000012.0
2007-07-05 10:40:00,167.14,167.17,167.13,167.15,1356000012.0
2007-07-05 10:41:00,167.16,167.18,167.16,167.18,1356000012.0
2007-07-05 10:42:00,167.18,167.2,167.18,167.19,2102299991.0
2007-07-05 10:43:00,167.18,167.2,167.18,167.2,2102299991.0
2007-07-05 10:44:00,167.2,167.2,167.18,167.19,754400006.0
2007-07-05 10:45:00,167.18,167.21,167.18,167.2,1678500017.0
2007-07-05 10:46:00,167.21,167.23,167.2,167.2,1678500017.0
2007-07-05 10:47:00,167.22,167.22,167.19,167.19,1678500017.0
2007-07-05 10:48:00,167.2,167.21,167.19,167.21,1678500017.0
2007-07-05 10:49:00,167.21,167.21,167.2,167.21,1844299992.0
2007-07-05 10:50:00,167.21,167.22,167.2,167.205,1955299968.0
2007-07-05 10:51:00,167.21,167.21,167.21,167.21,1083799970.0
2007-07-05 10:52:00,167.21,167.22,167.205,167.22,1416700002.0
2007-07-05 10:53:00,167.22,167.22,167.21,167.21,741100001.0
2007-07-05 10:54:00,167.22,167.23,167.21,167.23,621199989.0
2007-07-05 10:55:00,167.215,167.23,167.215,167.22,621199989.0
2007-07-05 10:56:00,167.22,167.24,167.215,167.22,1399800002.0
2007-07-05 10:57:00,167.23,167.25,167.22,167.23,1282099982.0
2007-07-05 10:58:00,167.22,167.23,167.22,167.22,1282099982.0
2007-07-05 10:59:00,167.22,167.23,167.21,167.22,1282099982.0
2007-07-05 11:00:00,167.23,167.23,167.22,167.22,327200000.0
2007-07-05 11:01:00,167.22,167.22,167.21,167.21,196499999.0
2007-07-05 11:02:00,167.21,167.22,167.19,167.2,800899990.0
2007-07-05 11:03:00,167.2,167.2,167.18,167.2,994900004.0
2007-07-05 11:04:00,167.19,167.19,167.19,167.19,382999995.0
2007-07-05 11:05:00,167.19,167.2,167.19,167.2,1485800005.0
2007-07-05 11:06:00,167.2,167.2,167.18,167.19,1143100003.0
2007-07-05 11:07:00,167.19,167.2,167.19,167.19,601300003.0
2007-07-05 11:08:00,167.17,167.18,167.15,167.17,1364599976.0
2007-07-05 11:09:00,167.15,167.2,167.15,167.2,1364599976.0
2007-07-05 11:10:00,167.21,167.21,167.195,167.2,1364599976.0
2007-07-05 11:11:00,167.195,167.21,167.19,167.2,869899977.0
2007-07-05 11:12:00,167.2,167.2,167.17,167.18,1354300006.0
2007-07-05 11:13:00,167.18,167.19,167.17,167.18,1847599987.0
2007-07-05 11:14:00,167.18,167.2,167.175,167.2,1414400003.0
2007-07-05 11:15:00,167.2,167.2,167.19,167.19,491699997.0
2007-07-05 11:16:00,167.19,167.2,167.18,167.18,825899995.0
2007-07-05 11:17:00,167.17,167.18,167.16,167.18,1955399982.0
2007-07-05 11:18:00,167.17,167.18,167.16,167.17,1955399982.0
2007-07-05 11:19:00,167.15,167.17,167.14,167.15,1648700011.0
2007-07-05 11:20:00,167.16,167.16,167.14,167.15,1648700011.0
2007-07-05 11:21:00,167.15,167.17,167.14,167.16,1477899999.0
2007-07-05 11:22:00,167.16,167.17,167.14,167.14,839199997.0
2007-07-05 11:23:00,167.14,167.15,167.12,167.14,1089099990.0
2007-07-05 11:24:00,167.13,167.14,167.12,167.14,1863300020.0
2007-07-05 11:25:00,167.15,167.15,167.14,167.15,1863300020.0
2007-07-05 11:26:00,167.15,167.15,167.14,167.15,540500000.0
2007-07-05 11:27:00,167.15,167.15,167.12,167.12,1854800001.0
2007-07-05 11:28:00,167.13,167.13,167.1,167.12,1854800001.0
2007-07-05 11:29:00,167.13,167.14,167.11,167.13,1443300018.0
2007-07-05 11:30:00,167.12,167.16,167.12,167.15,1443300018.0
2007-07-05 11:31:00,167.15,167.16,167.15,167.16,1443300018.0
2007-07-05 11:32:00,167.17,167.17,167.135,167.14,774600002.0
2007-07-05 11:33:00,167.14,167.15,167.11,167.14,2124299991.0
2007-07-05 11:34:00,167.15,167.19,167.15,167.17,1771099990.0
2007-07-05 11:35:00,167.16,167.16,167.11,167.14,1771099990.0
2007-07-05 11:36:00,167.14,167.17,167.14,167.16,1771099990.0
2007-07-05 11:37:00,167.16,167.16,167.135,167.145,2001299992.0
2007-07-05 11:38:00,167.15,167.15,167.14,167.14,905199998.0
2007-07-05 11:39:00,167.14,167.14,167.135,167.135,422400007.0
2007-07-05 11:40:00,167.15,167.15,167.14,167.14,906999999.0
2007-07-05 11:41:00,167.13,167.14,167.13,167.14,906999999.0
2007-07-05 11:42:00,167.13,167.14,167.1,167.1,906999999.0
2007-07-05 11:43:00,167.1,167.12,167.1,167.11,906999999.0
2007-07-05 11:44:00,167.11,167.14,167.11,167.14,1714200000.0
2007-07-05 11:45:00,167.14,167.14,167.13,167.13,1599600011.0
2007-07-05 11:46:00,167.14,167.14,167.13,167.135,703200007.0
2007-07-05 11:47:00,167.15,167.15,167.14,167.14,1994999989.0
2007-07-05 11:48:00,167.13,167.15,167.1,167.11,1994999989.0
2007-07-05 11:49:00,167.11,167.14,167.105,167.12,1994999989.0
2007-07-05 11:50:00,167.12,167.16,167.1,167.13,1151299998.0
2007-07-05 11:51:00,167.12,167.14,167.12,167.12,1151299998.0
2007-07-05 11:52:00,167.13,167.13,167.08,167.09,1151299998.0
2007-07-05 11:53:00,167.1,167.15,167.1,167.12,1151299998.0
2007-07-05 11:54:00,167.13,167.14,167.1,167.11,1151299998.0
2007-07-05 11:55:00,167.12,167.12,167.08,167.08,1151299998.0
2007-07-05 11:56:00,167.09,167.14,167.08,167.13,1151299998.0
2007-07-05 11:57:00,167.13,167.14,167.11,167.13,1151299998.0
2007-07-05 11:58:00,167.13,167.17,167.12,167.16,1905399984.0
2007-07-05 11:59:00,167.17,167.2,167.13,167.13,1539299991.0
2007-07-05 12:00:00,167.14,167.17,167.13,167.15,1539299991.0
2007-07-05 12:01:00,167.15,167.16,167.14,167.15,1539299991.0
2007-07-05 12:02:00,167.16,167.175,167.14,167.14,2046700005.0
2007-07-05 12:03:00,167.14,167.16,167.14,167.16,2044699983.0
2007-07-05 12:04:00,167.17,167.17,167.15,167.17,1664799982.0
2007-07-05 12:05:00,167.16,167.17,167.16,167.16,1664799982.0
2007-07-05 12:06:00,167.16,167.16,167.15,167.15,1664799982.0
2007-07-05 12:07:00,167.15,167.16,167.15,167.16,1741899982.0
2007-07-05 12:08:00,167.17,167.18,167.15,167.16,1136199988.0
2007-07-05 12:09:00,167.16,167.18,167.15,167.17,1136199988.0
2007-07-05 12:10:00,167.16,167.18,167.145,167.15,793700000.0
2007-07-05 12:11:00,167.145,167.16,167.14,167.16,1092900008.0
2007-07-05 12:12:00,167.16,167.19,167.15,167.19,821800008.0
2007-07-05 12:13:00,167.19,167.19,167.18,167.19,362899999.0
2007-07-05 12:14:00,167.19,167.19,167.175,167.18,151400000.0
2007-07-05 12:15:00,167.18,167.19,167.18,167.18,242399998.0
2007-07-05 12:16:00,167.18,167.18,167.16,167.16,216000002.0
2007-07-05 12:17:00,167.16,167.17,167.15,167.16,1667400024.0
2007-07-05 12:18:00,167.16,167.17,167.16,167.17,464800018.0
2007-07-05 12:19:00,167.17,167.17,167.16,167.16,365200005.0
2007-07-05 12:20:00,167.16,167.17,167.16,167.16,640799997.0
2007-07-05 12:21:00,167.16,167.19,167.16,167.18,494500007.0
2007-07-05 12:22:00,167.17,167.18,167.16,167.18,1409500001.0
2007-07-05 12:23:00,167.18,167.2,167.17,167.19,1113499990.0
2007-07-05 12:24:00,167.19,167.19,167.18,167.19,559200006.0
2007-07-05 12:25:00,167.17,167.18,167.15,167.16,1728900007.0
2007-07-05 12:26:00,167.18,167.18,167.16,167.17,1728900007.0
2007-07-05 12:27:00,167.16,167.19,167.16,167.19,1728900007.0
2007-07-05 12:28:00,167.18,167.2,167.17,167.2,1113700010.0
2007-07-05 12:29:00,167.2,167.2,167.18,167.18,1113700010.0
2007-07-05 12:30:00,167.19,167.21,167.19,167.19,1153699998.0
2007-07-05 12:31:00,167.2,167.22,167.19,167.21,1398100002.0
2007-07-05 12:32:00,167.2,167.21,167.19,167.19,1398100002.0
2007-07-05 12:33:00,167.2,167.2,167.185,167.19,1398100002.0
2007-07-05 12:34:00,167.2,167.2,167.19,167.19,1287399996.0
2007-07-05 12:35:00,167.19,167.2,167.18,167.2,1287399996.0
2007-07-05 12:36:00,167.19,167.2,167.185,167.19,1409299990.0
2007-07-05 12:37:00,167.19,167.21,167.185,167.2,1199400002.0
2007-07-05 12:38:00,167.2,167.2,167.18,167.2,1136199996.0
2007-07-05 12:39:00,167.2,167.2,167.18,167.18,1733199994.0
2007-07-05 12:40:00,167.18,167.19,167.18,167.19,947900007.0
2007-07-05 12:41:00,167.19,167.19,167.175,167.175,264199998.0
2007-07-05 12:42:00,167.18,167.18,167.18,167.18,315199996.0
2007-07-05 12:43:00,167.17,167.18,167.17,167.17,396799994.0
2007-07-05 12:44:00,167.17,167.17,167.13,167.13,1145699998.0
2007-07-05 12:45:00,167.15,167.15,167.13,167.13,1133599981.0
2007-07-05 12:46:00,167.14,167.14,167.12,167.12,1133599981.0
2007-07-05 12:47:00,167.12,167.14,167.12,167.14,1856400011.0
2007-07-05 12:48:00,167.14,167.14,167.12,167.14,1351600010.0
2007-07-05 12:49:00,167.14,167.15,167.13,167.13,344500001.0
2007-07-05 12:50:00,167.13,167.13,167.12,167.12,893599998.0
2007-07-05 12:51:00,167.12,167.13,167.12,167.13,548000006.0
2007-07-05 12:52:00,167.13,167.15,167.13,167.15,646500004.0
2007-07-05 12:53:00,167.16,167.19,167.14,167.19,1801700000.0
2007-07-05 12:54:00,167.19,167.23,167.18,167.21,1801700000.0
2007-07-05 12:55:00,167.23,167.24,167.22,167.24,1624899998.0
2007-07-05 12:56:00,167.23,167.24,167.21,167.22,1624899998.0
2007-07-05 12:57:00,167.22,167.23,167.22,167.23,1018599988.0
2007-07-05 12:58:00,167.23,167.23,167.2,167.21,594100001.0
2007-07-05 12:59:00,167.21,167.21,167.17,167.17,962899992.0
2007-07-05 13:00:00,167.19,167.22,167.15,167.15,1272200002.0
2007-07-05 13:01:00,167.16,167.2,167.14,167.17,1882200013.0
2007-07-05 13:02:00,167.18,167.2,167.18,167.18,1882200013.0
2007-07-05 13:03:00,167.19,167.22,167.19,167.21,1486099996.0
2007-07-05 13:04:00,167.23,167.23,167.2,167.21,1486099996.0
2007-07-05 13:05:00,167.2,167.21,167.16,167.18,1486099996.0
2007-07-05 13:06:00,167.16,167.18,167.16,167.18,1486099996.0
2007-07-05 13:07:00,167.19,167.2,167.16,167.17,1486099996.0
2007-07-05 13:08:00,167.15,167.16,167.11,167.13,1486099996.0
2007-07-05 13:09:00,167.12,167.13,167.11,167.12,1486099996.0
2007-07-05 13:10:00,167.13,167.13,167.12,167.12,1486099996.0
2007-07-05 13:11:00,167.13,167.13,167.1,167.11,1486099996.0
2007-07-05 13:12:00,167.1,167.11,167.1,167.11,1486099996.0
2007-07-05 13:13:00,167.12,167.12,167.1,167.1,1486099996.0
2007-07-05 13:14:00,167.11,167.16,167.11,167.16,1486099996.0
2007-07-05 13:15:00,167.15,167.17,167.14,167.14,1486099996.0
2007-07-05 13:16:00,167.15,167.15,167.14,167.14,1486099996.0
2007-07-05 13:17:00,167.17,167.17,167.14,167.14,1486099996.0
2007-07-05 13:18:00,167.12,167.13,167.07,167.1,1486099996.0
2007-07-05 13:19:00,167.11,167.11,167.09,167.11,1486099996.0
2007-07-05 13:20:00,167.1,167.15,167.1,167.15,1486099996.0
2007-07-05 13:21:00,167.14,167.16,167.13,167.14,1486099996.0
2007-07-05 13:22:00,167.15,167.16,167.13,167.15,1486099996.0
2007-07-05 13:23:00,167.14,167.15,167.09,167.11,1486099996.0
2007-07-05 13:24:00,167.11,167.12,167.1,167.12,1486099996.0
2007-07-05 13:25:00,167.1,167.11,167.09,167.1,1394199993.0
2007-07-05 13:26:00,167.11,167.11,167.09,167.09,1394199993.0
2007-07-05 13:27:00,167.09,167.12,167.09,167.11,1394199993.0
2007-07-05 13:28:00,167.11,167.11,167.08,167.1,564800003.0
2007-07-05 13:29:00,167.1,167.11,167.09,167.11,564800003.0
2007-07-05 13:30:00,167.11,167.12,167.1,167.1,2147299980.0
2007-07-05 13:31:00,167.11,167.12,167.08,167.09,2147299980.0
2007-07-05 13:32:00,167.08,167.16,167.08,167.13,2147299980.0
2007-07-05 13:33:00,167.13,167.13,167.09,167.12,2147299980.0
2007-07-05 13:34:00,167.14,167.15,167.12,167.12,866200005.0
2007-07-05 13:35:00,167.13,167.13,167.1,167.1,866200005.0
2007-07-05 13:36:00,167.11,167.11,167.08,167.1,866200005.0
2007-07-05 13:37:00,167.08,167.13,167.08,167.11,866200005.0
2007-07-05 13:38:00,167.12,167.13,167.11,167.12,866200005.0
2007-07-05 13:39:00,167.12,167.12,167.09,167.1,1930099992.0
2007-07-05 13:40:00,167.1,167.11,167.095,167.11,2041899991.0
2007-07-05 13:41:00,167.11,167.12,167.095,167.11,1850500009.0
2007-07-05 13:42:00,167.12,167.13,167.12,167.12,987399997.0
2007-07-05 13:43:00,167.12,167.13,167.095,167.11,1648299990.0
2007-07-05 13:44:00,167.1,167.11,167.07,167.09,1298700001.0
2007-07-05 13:45:00,167.08,167.11,167.075,167.095,1298700001.0
2007-07-05 13:46:00,167.095,167.11,167.09,167.1,1456899995.0
2007-07-05 13:47:00,167.09,167.09,167.07,167.08,1109599996.0
2007-07-05 13:48:00,167.09,167.09,167.07,167.08,1109599996.0
2007-07-05 13:49:00,167.07,167.08,167.04,167.04,1109599996.0
2007-07-05 13:50:00,167.05,167.07,167.04,167.06,1109599996.0
2007-07-05 13:51:00,167.07,167.08,167.06,167.06,1109599996.0
2007-07-05 13:52:00,167.07,167.11,167.06,167.1,1109599996.0
2007-07-05 13:53:00,167.11,167.12,167.1,167.12,1109599996.0
2007-07-05 13:54:00,167.11,167.15,167.11,167.11,1109599996.0
2007-07-05 13:55:00,167.1,167.11,167.09,167.11,1109599996.0
2007-07-05 13:56:00,167.1,167.12,167.1,167.12,1109599996.0
2007-07-05 13:57:00,167.12,167.16,167.12,167.15,1134199997.0
2007-07-05 13:58:00,167.16,167.19,167.16,167.18,1134199997.0
2007-07-05 13:59:00,167.17,167.19,167.16,167.19,1134199997.0
2007-07-05 14:00:00,167.18,167.21,167.18,167.19,1134199997.0
2007-07-05 14:01:00,167.2,167.2,167.19,167.19,1134199997.0
2007-07-05 14:02:00,167.19,167.19,167.17,167.17,1134199997.0
2007-07-05 14:03:00,167.16,167.17,167.15,167.16,391500001.0
2007-07-05 14:04:00,167.17,167.18,167.15,167.17,391500001.0
2007-07-05 14:05:00,167.15,167.16,167.15,167.16,391500001.0
2007-07-05 14:06:00,167.16,167.16,167.15,167.16,1384799988.0
2007-07-05 14:07:00,167.16,167.17,167.16,167.17,1672699982.0
2007-07-05 14:08:00,167.17,167.18,167.17,167.18,461399996.0
2007-07-05 14:09:00,167.18,167.18,167.11,167.15,1740199997.0
2007-07-05 14:10:00,167.14,167.14,167.12,167.14,1740199997.0
2007-07-05 14:11:00,167.14,167.14,167.11,167.11,2013300003.0
2007-07-05 14:12:00,167.11,167.12,167.11,167.12,763799986.0
2007-07-05 14:13:00,167.12,167.12,167.095,167.095,1250000000.0
2007-07-05 14:14:00,167.095,167.11,167.08,167.08,885400000.0
2007-07-05 14:15:00,167.1,167.12,167.06,167.1,1784100008.0
2007-07-05 14:16:00,167.09,167.13,167.09,167.13,1784100008.0
2007-07-05 14:17:00,167.14,167.14,167.11,167.12,1784100008.0
2007-07-05 14:18:00,167.13,167.2,167.13,167.19,1784100008.0
2007-07-05 14:19:00,167.17,167.19,167.13,167.17,1784100008.0
2007-07-05 14:20:00,167.18,167.19,167.16,167.19,1784100008.0
2007-07-05 14:21:00,167.2,167.2,167.18,167.18,1784100008.0
2007-07-05 14:22:00,167.17,167.2,167.17,167.19,1784100008.0
2007-07-05 14:23:00,167.19,167.2,167.185,167.19,1784100008.0
2007-07-05 14:24:00,167.19,167.2,167.19,167.19,1940899993.0
2007-07-05 14:25:00,167.2,167.22,167.2,167.21,1940899993.0
2007-07-05 14:26:00,167.21,167.22,167.21,167.22,1940899993.0
2007-07-05 14:27:00,167.21,167.22,167.2,167.2,1660500013.0
2007-07-05 14:28:00,167.19,167.21,167.19,167.21,1660500013.0
2007-07-05 14:29:00,167.2,167.24,167.2,167.24,1660500013.0
2007-07-05 14:30:00,167.23,167.26,167.21,167.25,1660500013.0
2007-07-05 14:31:00,167.26,167.26,167.21,167.21,1660500013.0
2007-07-05 14:32:00,167.22,167.25,167.21,167.25,1660500013.0
2007-07-05 14:33:00,167.24,167.26,167.24,167.24,1660500013.0
2007-07-05 14:34:00,167.23,167.23,167.19,167.19,1660500013.0
2007-07-05 14:35:00,167.2,167.2,167.13,167.13,1660500013.0
2007-07-05 14:36:00,167.12,167.17,167.12,167.16,1660500013.0
2007-07-05 14:37:00,167.17,167.18,167.15,167.18,1660500013.0
2007-07-05 14:38:00,167.19,167.23,167.18,167.22,1660500013.0
2007-07-05 14:39:00,167.21,167.22,167.19,167.2,1660500013.0
2007-07-05 14:40:00,167.19,167.22,167.18,167.18,1660500013.0
2007-07-05 14:41:00,167.19,167.19,167.14,167.16,1660500013.0
2007-07-05 14:42:00,167.15,167.2,167.15,167.2,1660500013.0
2007-07-05 14:43:00,167.21,167.21,167.18,167.2,1660500013.0
2007-07-05 14:44:00,167.21,167.21,167.2,167.2,1660500013.0
2007-07-05 14:45:00,167.21,167.21,167.17,167.19,1660500013.0
2007-07-05 14:46:00,167.19,167.2,167.175,167.175,1660500013.0
2007-07-05 14:47:00,167.19,167.19,167.16,167.17,1075000006.0
2007-07-05 14:48:00,167.18,167.18,167.16,167.17,1075000006.0
2007-07-05 14:49:00,167.16,167.18,167.13,167.17,1075000006.0
2007-07-05 14:50:00,167.18,167.2,167.17,167.18,1075000006.0
2007-07-05 14:51:00,167.19,167.22,167.19,167.2,1075000006.0
2007-07-05 14:52:00,167.19,167.21,167.18,167.21,1075000006.0
2007-07-05 14:53:00,167.2,167.22,167.16,167.17,1075000006.0
2007-07-05 14:54:00,167.16,167.2,167.15,167.2,1075000006.0
2007-07-05 14:55:00,167.19,167.21,167.18,167.19,1075000006.0
2007-07-05 14:56:00,167.19,167.22,167.19,167.22,1075000006.0
2007-07-05 14:57:00,167.21,167.24,167.21,167.23,1272500003.0
2007-07-05 14:58:00,167.22,167.22,167.14,167.14,1272500003.0
2007-07-05 14:59:00,167.13,167.14,167.1,167.12,1272500003.0
2007-07-05 15:00:00,167.13,167.15,167.11,167.11,1272500003.0
2007-07-05 15:01:00,167.12,167.17,167.12,167.17,1272500003.0
2007-07-05 15:02:00,167.16,167.18,167.16,167.17,1272500003.0
2007-07-05 15:03:00,167.18,167.18,167.16,167.17,1272500003.0
2007-07-05 15:04:00,167.16,167.17,167.16,167.17,1272500003.0
2007-07-05 15:05:00,167.16,167.21,167.16,167.2,1272500003.0
2007-07-05 15:06:00,167.21,167.22,167.19,167.2,1272500003.0
2007-07-05 15:07:00,167.18,167.19,167.16,167.18,1272500003.0
2007-07-05 15:08:00,167.19,167.21,167.16,167.17,1272500003.0
2007-07-05 15:09:00,167.18,167.18,167.15,167.15,1272500003.0
2007-07-05 15:10:00,167.16,167.18,167.15,167.17,1272500003.0
2007-07-05 15:11:00,167.18,167.18,167.15,167.15,1272500003.0
2007-07-05 15:12:00,167.14,167.15,167.12,167.14,1272500003.0
2007-07-05 15:13:00,167.13,167.14,167.07,167.09,1272500003.0
2007-07-05 15:14:00,167.08,167.12,167.08,167.12,1272500003.0
2007-07-05 15:15:00,167.11,167.14,167.1,167.1,1272500003.0
2007-07-05 15:16:00,167.11,167.12,167.11,167.12,1272500003.0
2007-07-05 15:17:00,167.13,167.14,167.13,167.13,1272500003.0
2007-07-05 15:18:00,167.12,167.12,167.11,167.11,1272500003.0
2007-07-05 15:19:00,167.12,167.12,167.11,167.12,1272500003.0
2007-07-05 15:20:00,167.11,167.13,167.11,167.12,1272500003.0
2007-07-05 15:21:00,167.13,167.13,167.11,167.12,1272500003.0
2007-07-05 15:22:00,167.11,167.13,167.1,167.1,1272500003.0
2007-07-05 15:23:00,167.11,167.12,167.08,167.11,1272500003.0
2007-07-05 15:24:00,167.1,167.11,167.09,167.09,1272500003.0
2007-07-05 15:25:00,167.1,167.11,167.09,167.09,1272500003.0
2007-07-05 15:26:00,167.1,167.11,167.09,167.11,1272500003.0
2007-07-05 15:27:00,167.12,167.12,167.1,167.1,1272500003.0
2007-07-05 15:28:00,167.11,167.11,167.1,167.11,1272500003.0
2007-07-05 15:29:00,167.12,167.13,167.11,167.11,1272500003.0
2007-07-05 15:30:00,167.12,167.13,167.11,167.13,1272500003.0
2007-07-05 15:31:00,167.12,167.13,167.11,167.12,1272500003.0
2007-07-05 15:32:00,167.11,167.12,167.11,167.11,1272500003.0
2007-07-05 15:33:00,167.1,167.11,167.09,167.1,1272500003.0
2007-07-05 15:34:00,167.09,167.09,167.06,167.07,1272500003.0
2007-07-05 15:35:00,167.06,167.11,167.06,167.09,1272500003.0
2007-07-05 15:36:00,167.1,167.1,167.08,167.09,1272500003.0
2007-07-05 15:37:00,167.1,167.12,167.08,167.08,1272500003.0
2007-07-05 15:38:00,167.07,167.08,167.01,167.02,1272500003.0
2007-07-05 15:39:00,167.01,167.05,167.01,167.04,1272500003.0
2007-07-05 15:40:00,167.05,167.06,167.04,167.05,1272500003.0
2007-07-05 15:41:00,167.06,167.06,167.04,167.05,1272500003.0
2007-07-05 15:42:00,167.04,167.04,167.0,167.01,1272500003.0
2007-07-05 15:43:00,167.0,167.01,166.97,166.97,1272500003.0
2007-07-05 15:44:00,166.96,167.01,166.96,167.0,1272500003.0
2007-07-05 15:45:00,167.01,167.01,167.0,167.01,1272500003.0
2007-07-05 15:46:00,167.0,167.01,166.99,167.01,1272500003.0
2007-07-05 15:47:00,167.02,167.04,167.01,167.04,1272500003.0
2007-07-05 15:48:00,167.04,167.05,167.03,167.05,1092799997.0
2007-07-05 15:49:00,167.03,167.05,167.03,167.04,647900003.0
2007-07-05 15:50:00,167.05,167.07,167.03,167.07,647900003.0
2007-07-05 15:51:00,167.06,167.07,167.05,167.07,647900003.0
2007-07-05 15:52:00,167.06,167.08,167.06,167.06,647900003.0
2007-07-05 15:53:00,167.06,167.06,167.06,167.06,647900003.0
2007-07-05 15:54:00,167.06,167.06,167.01,167.02,1649299986.0
2007-07-05 15:55:00,167.01,167.02,167.01,167.01,1649299986.0
2007-07-05 15:56:00,167.02,167.06,167.02,167.06,1649299986.0
2007-07-05 15:57:00,167.05,167.07,167.05,167.06,1649299986.0
2007-07-05 15:58:00,167.07,167.07,167.05,167.07,1649299986.0
2007-07-05 15:59:00,167.05,167.09,167.03,167.09,1818200007.0
2007-07-05 16:00:00,167.08,167.09,167.03,167.06,1818200007.0
2007-07-05 16:01:00,167.05,167.06,167.01,167.02,1818200007.0
2007-07-05 16:02:00,167.03,167.03,167.0,167.01,1818200007.0
2007-07-05 16:03:00,167.02,167.04,167.0,167.0,1818200007.0
2007-07-05 16:04:00,166.99,167.02,166.98,167.0,1818200007.0
2007-07-05 16:05:00,166.99,167.0,166.88,166.88,1818200007.0
2007-07-05 16:06:00,166.89,166.93,166.88,166.93,1818200007.0
2007-07-05 16:07:00,166.92,166.95,166.92,166.94,1818200007.0
2007-07-05 16:08:00,166.95,166.96,166.94,166.96,1818200007.0
2007-07-05 16:09:00,166.95,166.97,166.95,166.96,1818200007.0
2007-07-05 16:10:00,166.97,167.0,166.97,167.0,1818200007.0
2007-07-05 16:11:00,167.01,167.02,166.99,167.01,1818200007.0
2007-07-05 16:12:00,167.02,167.02,166.99,166.99,1818200007.0
2007-07-05 16:13:00,166.98,166.99,166.98,166.99,1818200007.0
2007-07-05 16:14:00,166.97,166.98,166.96,166.96,1818200007.0
2007-07-05 16:15:00,166.95,166.96,166.91,166.91,1818200007.0
2007-07-05 16:16:00,166.9,166.91,166.89,166.89,1818200007.0
2007-07-05 16:17:00,166.88,166.89,166.86,166.86,1818200007.0
2007-07-05 16:18:00,166.87,166.88,166.85,166.85,1818200007.0
2007-07-05 16:19:00,166.86,166.87,166.84,166.87,1818200007.0
2007-07-05 16:20:00,166.86,166.86,166.8,166.82,1818200007.0
2007-07-05 16:21:00,166.83,166.89,166.81,166.88,1818200007.0
2007-07-05 16:22:00,166.89,166.9,166.87,166.87,1818200007.0
2007-07-05 16:23:00,166.88,166.9,166.88,166.9,1818200007.0
2007-07-05 16:24:00,166.91,166.94,166.91,166.94,1818200007.0
2007-07-05 16:25:00,166.94,166.94,166.91,166.91,1818200007.0
2007-07-05 16:26:00,166.92,166.93,166.91,166.93,1816299997.0
2007-07-05 16:27:00,166.92,166.94,166.9,166.91,1816299997.0
2007-07-05 16:28:00,166.9,166.92,166.9,166.91,1816299997.0
2007-07-05 16:29:00,166.92,166.95,166.91,166.95,1816299997.0
2007-07-05 16:30:00,166.94,166.96,166.93,166.95,1816299997.0
2007-07-05 16:31:00,166.96,167.01,166.94,166.98,1816299997.0
2007-07-05 16:32:00,166.97,167.01,166.94,167.0,1816299997.0
2007-07-05 16:33:00,167.01,167.08,167.01,167.08,1816299997.0
2007-07-05 16:34:00,167.07,167.08,167.03,167.06,1816299997.0
2007-07-05 16:35:00,167.07,167.08,167.04,167.06,1816299997.0
2007-07-05 16:36:00,167.05,167.07,167.02,167.03,1816299997.0
2007-07-05 16:37:00,167.02,167.04,167.02,167.02,1816299997.0
2007-07-05 16:38:00,167.01,167.03,167.0,167.01,1816299997.0
2007-07-05 16:39:00,167.02,167.03,167.0,167.03,1816299997.0
2007-07-05 16:40:00,167.02,167.03,167.01,167.01,1816299997.0
2007-07-05 16:41:00,167.0,167.01,167.0,167.0,1816299997.0
2007-07-05 16:42:00,167.01,167.01,167.01,167.01,1816299997.0
2007-07-05 16:43:00,167.02,167.02,167.0,167.0,1816299997.0
2007-07-05 16:44:00,167.01,167.03,167.0,167.02,1816299997.0
2007-07-05 16:45:00,167.01,167.03,167.0,167.01,1816299997.0
2007-07-05 16:46:00,167.02,167.06,167.02,167.06,1816299997.0
2007-07-05 16:47:00,167.05,167.06,167.04,167.06,1816299997.0
2007-07-05 16:48:00,167.05,167.06,167.05,167.05,1816299997.0
2007-07-05 16:49:00,167.06,167.06,167.05,167.06,678600003.0
2007-07-05 16:50:00,167.05,167.09,167.05,167.08,678600003.0
2007-07-05 16:51:00,167.09,167.1,167.07,167.08,678600003.0
2007-07-05 16:52:00,167.09,167.1,167.07,167.08,678600003.0
2007-07-05 16:53:00,167.09,167.1,167.07,167.09,678600003.0
2007-07-05 16:54:00,167.1,167.13,167.1,167.12,678600003.0
2007-07-05 16:55:00,167.11,167.12,167.11,167.12,678600003.0
2007-07-05 16:56:00,167.11,167.13,167.11,167.13,678600003.0
2007-07-05 16:57:00,167.12,167.13,167.07,167.07,678600003.0
2007-07-05 16:58:00,167.08,167.09,167.07,167.09,678600003.0
2007-07-05 16:59:00,167.07,167.09,167.0,167.02,678600003.0
2007-07-05 17:00:00,167.03,167.04,166.99,167.04,678600003.0
2007-07-05 17:01:00,167.02,167.04,167.01,167.04,678600003.0
2007-07-05 17:02:00,167.03,167.04,167.02,167.02,678600003.0
2007-07-05 17:03:00,167.01,167.02,166.99,166.99,678600003.0
2007-07-05 17:04:00,166.98,167.0,166.97,166.99,678600003.0
2007-07-05 17:05:00,167.0,167.0,166.94,167.0,678600003.0
2007-07-05 17:06:00,166.98,166.99,166.95,166.99,678600003.0
2007-07-05 17:07:00,166.98,167.01,166.98,167.0,678600003.0
2007-07-05 17:08:00,167.01,167.03,167.0,167.03,678600003.0
2007-07-05 17:09:00,167.04,167.04,167.01,167.02,678600003.0
2007-07-05 17:10:00,167.04,167.1,167.04,167.09,678600003.0
2007-07-05 17:11:00,167.1,167.1,167.02,167.03,678600003.0
2007-07-05 17:12:00,167.04,167.05,167.02,167.03,678600003.0
2007-07-05 17:13:00,167.04,167.04,166.99,167.0,678600003.0
2007-07-05 17:14:00,167.01,167.01,166.99,167.01,678600003.0
2007-07-05 17:15:00,167.02,167.05,167.01,167.05,678600003.0
2007-07-05 17:16:00,167.03,167.04,167.02,167.02,678600003.0
2007-07-05 17:17:00,167.01,167.03,166.98,166.98,678600003.0
2007-07-05 17:18:00,166.99,167.01,166.98,167.01,678600003.0
2007-07-05 17:19:00,167.0,167.01,166.98,167.0,678600003.0
2007-07-05 17:20:00,166.99,167.01,166.99,167.0,678600003.0
2007-07-05 17:21:00,166.99,167.02,166.99,167.01,678600003.0
2007-07-05 17:22:00,167.02,167.02,167.0,167.01,678600003.0
2007-07-05 17:23:00,167.0,167.01,166.96,166.96,678600003.0
2007-07-05 17:24:00,166.97,166.97,166.95,166.96,678600003.0
2007-07-05 17:25:00,166.95,166.97,166.94,166.97,678600003.0
2007-07-05 17:26:00,166.98,167.0,166.97,166.99,678600003.0
2007-07-05 17:27:00,166.98,167.01,166.97,167.0,678600003.0
2007-07-05 17:28:00,167.01,167.01,167.0,167.01,678600003.0
2007-07-05 17:29:00,167.0,167.03,167.0,167.01,678600003.0
2007-07-05 17:30:00,167.005,167.03,167.0,167.02,678600003.0
2007-07-05 17:31:00,167.02,167.03,167.02,167.03,1211399995.0
2007-07-05 17:32:00,167.03,167.03,166.99,167.0,1723100004.0
2007-07-05 17:33:00,167.0,167.0,166.97,166.97,676000002.0
2007-07-05 17:34:00,166.97,166.97,166.96,166.965,537800002.0
2007-07-05 17:37:00,167.0,167.02,167.0,167.0,2106000008.0
2007-07-05 17:38:00,167.0,167.0,166.98,166.99,1734399980.0
2007-07-05 17:39:00,166.99,167.0,166.98,166.98,694399987.0
2007-07-05 17:40:00,166.98,166.98,166.965,166.98,1110400010.0
2007-07-05 17:41:00,166.98,166.99,166.975,166.99,695799997.0
2007-07-05 17:42:00,166.98,166.99,166.97,166.98,1982699987.0
2007-07-05 17:43:00,166.97,166.98,166.94,166.95,1982699987.0
2007-07-05 17:44:00,166.96,166.96,166.93,166.93,1982699987.0
2007-07-05 17:45:00,166.94,166.94,166.91,166.92,1982699987.0
2007-07-05 17:46:00,166.91,166.92,166.91,166.92,1982699987.0
2007-07-05 17:47:00,166.91,166.91,166.89,166.89,1982699987.0
2007-07-05 17:48:00,166.9,166.91,166.9,166.9,1982699987.0
2007-07-05 17:49:00,166.91,166.94,166.9,166.92,1982699987.0
2007-07-05 17:50:00,166.91,166.93,166.9,166.93,1982699987.0
2007-07-05 17:51:00,166.93,166.94,166.925,166.93,1982699987.0
2007-07-05 17:52:00,166.92,166.93,166.91,166.91,551100008.0
2007-07-05 17:53:00,166.92,166.92,166.9,166.92,551100008.0
2007-07-05 17:54:00,166.91,166.91,166.91,166.91,551100008.0
2007-07-05 17:55:00,166.92,166.94,166.92,166.925,551100008.0
2007-07-05 17:56:00,166.93,166.93,166.92,166.92,441100002.0
2007-07-05 17:57:00,166.92,166.94,166.9,166.9,1569600008.0
2007-07-05 17:58:00,166.93,166.93,166.93,166.93,129600000.0
2007-07-05 17:59:00,166.93,166.95,166.93,166.94,832700000.0
2007-07-05 18:00:00,166.94,166.95,166.935,166.935,749499993.0
2007-07-05 18:01:00,166.935,166.95,166.935,166.95,1808400018.0
2007-07-05 18:02:00,166.93,166.93,166.89,166.91,1223000005.0
2007-07-05 18:03:00,166.93,166.93,166.905,166.92,1223000005.0
2007-07-05 18:04:00,166.92,166.93,166.91,166.93,973599993.0
2007-07-05 18:05:00,166.93,166.94,166.92,166.93,415999996.0
2007-07-05 18:06:00,166.93,166.93,166.915,166.92,730700003.0
2007-07-05 18:07:00,166.93,166.94,166.93,166.94,368800000.0
2007-07-05 18:08:00,166.93,166.94,166.93,166.93,663099992.0
2007-07-05 18:09:00,166.92,166.92,166.88,166.88,667200015.0
2007-07-05 18:10:00,166.89,166.91,166.88,166.88,667200015.0
2007-07-05 18:11:00,166.9,166.9,166.88,166.89,667200015.0
2007-07-05 18:12:00,166.89,166.9,166.86,166.86,1873999968.0
2007-07-05 18:13:00,166.85,166.89,166.84,166.88,808999989.0
2007-07-05 18:14:00,166.9,166.9,166.88,166.88,808999989.0
2007-07-05 18:15:00,166.89,166.89,166.86,166.87,1176900001.0
2007-07-05 18:16:00,166.87,166.89,166.86,166.89,1882599993.0
2007-07-05 18:17:00,166.89,166.89,166.89,166.89,424000000.0
2007-07-05 18:18:00,166.89,166.9,166.87,166.87,1635599998.0
2007-07-05 18:19:00,166.87,166.88,166.86,166.87,1265600002.0
2007-07-05 18:20:00,166.87,166.87,166.85,166.86,797600000.0
2007-07-05 18:21:00,166.86,166.86,166.86,166.86,283200000.0
2007-07-05 18:22:00,166.86,166.86,166.84,166.85,1258099995.0
2007-07-05 18:23:00,166.85,166.86,166.84,166.84,901100003.0
2007-07-05 18:24:00,166.84,166.85,166.82,166.83,2121200000.0
2007-07-05 18:25:00,166.83,166.83,166.82,166.82,832400003.0
2007-07-05 18:26:00,166.82,166.86,166.82,166.86,865599999.0
2007-07-05 18:27:00,166.86,166.86,166.83,166.83,609600001.0
2007-07-05 18:28:00,166.83,166.83,166.83,166.83,7200000.0
2007-07-05 18:29:00,166.83,166.84,166.83,166.83,126400001.0
2007-07-05 18:30:00,166.83,166.83,166.82,166.82,742899996.0
2007-07-05 18:31:00,166.82,166.83,166.82,166.82,1606400002.0
2007-07-05 18:32:00,166.82,166.82,166.8,166.8,1239900000.0
2007-07-05 18:33:00,166.78,166.79,166.77,166.78,2082299995.0
2007-07-05 18:34:00,166.79,166.79,166.77,166.78,2082299995.0
2007-07-05 18:35:00,166.79,166.81,166.79,166.79,2082299995.0
2007-07-05 18:36:00,166.79,166.82,166.79,166.82,911600001.0
2007-07-05 18:37:00,166.81,166.87,166.81,166.87,1291499978.0
2007-07-05 18:38:00,166.865,166.88,166.845,166.86,1839499986.0
2007-07-05 18:39:00,166.86,166.86,166.835,166.85,893300005.0
2007-07-05 18:40:00,166.85,166.85,166.84,166.85,274400001.0
2007-07-05 18:41:00,166.85,166.87,166.85,166.86,595999995.0
2007-07-05 18:42:00,166.86,166.86,166.86,166.86,292000000.0
2007-07-05 18:43:00,166.86,166.87,166.86,166.86,470399999.0
2007-07-05 18:44:00,166.87,166.89,166.855,166.89,1616599982.0
2007-07-05 18:45:00,166.89,166.9,166.89,166.9,646399998.0
2007-07-05 18:46:00,166.9,166.93,166.89,166.93,1282399988.0
2007-07-05 18:47:00,166.91,166.95,166.91,166.92,1027599986.0
2007-07-05 18:48:00,166.94,166.95,166.925,166.95,1027599986.0
2007-07-05 18:49:00,166.95,166.96,166.93,166.93,1744000022.0
2007-07-05 18:50:00,166.92,166.92,166.91,166.91,1438400003.0
2007-07-05 18:51:00,166.92,166.92,166.91,166.92,1438400003.0
2007-07-05 18:52:00,166.92,166.93,166.91,166.93,1578400006.0
2007-07-05 18:53:00,166.93,166.93,166.89,166.91,1621300007.0
2007-07-05 18:54:00,166.89,166.9,166.89,166.89,1379300002.0
2007-07-05 18:55:00,166.91,166.91,166.89,166.89,1379300002.0
2007-07-05 18:56:00,166.9,166.9,166.89,166.9,756300006.0
2007-07-05 18:57:00,166.91,166.91,166.9,166.905,756300006.0
2007-07-05 18:58:00,166.905,166.91,166.905,166.905,236100000.0
2007-07-05 18:59:00,166.91,166.91,166.9,166.905,473300002.0
2007-07-05 19:00:00,166.905,166.92,166.905,166.91,1598599992.0
2007-07-05 19:01:00,166.91,166.93,166.91,166.93,641299994.0
2007-07-05 19:02:00,166.93,166.93,166.91,166.92,1619999987.0
2007-07-05 19:03:00,166.91,166.95,166.91,166.94,1606999997.0
2007-07-05 19:04:00,166.94,166.95,166.92,166.92,1606999997.0
2007-07-05 19:05:00,166.92,166.94,166.915,166.94,832400000.0
2007-07-05 19:06:00,166.91,166.93,166.91,166.92,501599993.0
2007-07-05 19:07:00,166.92,166.93,166.92,166.93,501599993.0
2007-07-05 19:08:00,166.93,166.94,166.92,166.94,841400006.0
2007-07-05 19:09:00,166.94,166.95,166.94,166.94,955000019.0
2007-07-05 19:10:00,166.94,166.95,166.94,166.95,955600001.0
2007-07-05 19:11:00,166.95,166.96,166.94,166.95,1070600004.0
2007-07-05 19:12:00,166.95,166.97,166.95,166.97,889299996.0
2007-07-05 19:13:00,166.96,166.98,166.96,166.98,1615699983.0
2007-07-05 19:14:00,166.98,166.98,166.96,166.97,1454399997.0
2007-07-05 19:15:00,166.97,166.98,166.96,166.965,2027800006.0
2007-07-05 19:16:00,166.97,166.97,166.96,166.97,968999993.0
2007-07-05 19:17:00,166.96,166.97,166.94,166.95,1520299993.0
2007-07-05 19:18:00,166.95,166.98,166.95,166.98,1520299993.0
2007-07-05 19:19:00,166.98,166.98,166.97,166.97,87600000.0
2007-07-05 19:20:00,166.97,166.98,166.97,166.97,1097199999.0
2007-07-05 19:21:00,166.97,166.97,166.965,166.965,582900000.0
2007-07-05 19:22:00,166.97,166.97,166.945,166.96,790400005.0
2007-07-05 19:23:00,166.95,166.96,166.95,166.955,106100001.0
2007-07-05 19:24:00,166.96,166.97,166.95,166.96,1065900002.0
2007-07-05 19:25:00,166.96,166.96,166.94,166.94,658199996.0
2007-07-05 19:26:00,166.94,166.94,166.92,166.94,1698299991.0
2007-07-05 19:27:00,166.94,166.96,166.94,166.955,961100002.0
2007-07-05 19:28:00,166.96,166.96,166.96,166.96,419999999.0
2007-07-05 19:29:00,166.96,166.96,166.95,166.95,725999999.0
2007-07-05 19:30:00,166.96,166.96,166.95,166.95,362199992.0
2007-07-05 19:31:00,166.95,166.96,166.93,166.95,902400009.0
2007-07-05 19:32:00,166.96,166.96,166.96,166.96,902400009.0
2007-07-05 19:33:00,166.96,166.97,166.96,166.96,1018000001.0
2007-07-05 19:34:00,166.97,166.98,166.96,166.96,1437800002.0
2007-07-05 19:35:00,166.97,166.98,166.96,166.97,1691599996.0
2007-07-05 19:36:00,166.98,166.98,166.97,166.97,468400006.0
2007-07-05 19:37:00,166.97,166.98,166.97,166.98,489600005.0
2007-07-05 19:38:00,166.98,166.98,166.98,166.98,28000000.0
2007-07-05 19:39:00,166.98,166.98,166.96,166.96,729500006.0
2007-07-05 19:40:00,166.96,166.98,166.95,166.98,897700012.0
2007-07-05 19:41:00,166.98,166.98,166.97,166.97,1271500017.0
2007-07-05 19:42:00,166.97,166.99,166.97,166.97,862600001.0
2007-07-05 19:43:00,166.965,166.98,166.965,166.97,1386899997.0
2007-07-05 19:44:00,166.965,166.98,166.96,166.97,493300014.0
2007-07-05 19:45:00,166.97,166.97,166.97,166.97,300800014.0
2007-07-05 19:46:00,166.97,166.98,166.97,166.97,1189600009.0
2007-07-05 19:47:00,166.97,166.97,166.95,166.95,267600004.0
2007-07-05 19:48:00,166.96,166.96,166.95,166.95,278400000.0
2007-07-05 19:49:00,166.94,166.94,166.93,166.93,772999984.0
2007-07-05 19:50:00,166.91,166.93,166.91,166.92,512199996.0
2007-07-05 19:51:00,166.93,166.93,166.92,166.93,512199996.0
2007-07-05 19:52:00,166.93,166.94,166.915,166.92,1618058824.0
2007-07-05 19:53:00,166.92,166.92,166.92,166.92,112000000.0
2007-07-05 19:54:00,166.92,166.93,166.92,166.93,846799995.0
2007-07-05 19:55:00,166.93,166.94,166.92,166.93,997999997.0
2007-07-05 19:56:00,166.93,166.93,166.915,166.93,418400005.0
2007-07-05 19:57:00,166.92,166.93,166.92,166.92,118400000.0
2007-07-05 19:58:00,166.92,166.94,166.92,166.94,225900000.0
2007-07-05 19:59:00,166.94,166.96,166.935,166.95,725199995.0
2007-07-05 20:00:00,166.96,166.96,166.935,166.94,597499990.0
2007-07-05 20:01:00,166.95,166.95,166.94,166.95,309999996.0
2007-07-05 20:02:00,166.94,166.95,166.94,166.95,415200000.0
2007-07-05 20:03:00,166.94,166.96,166.94,166.95,702499998.0
2007-07-05 20:04:00,166.95,166.96,166.95,166.96,97600000.0
2007-07-05 20:05:00,166.96,166.97,166.96,166.965,322300000.0
2007-07-05 20:08:00,166.97,166.97,166.97,166.97,29200000.0
2007-07-05 20:09:00,166.97,166.98,166.96,166.98,169599999.0
2007-07-05 20:10:00,166.98,166.98,166.98,166.98,8000000.0
2007-07-05 20:11:00,166.97,166.97,166.97,166.97,228400000.0
2007-07-05 20:12:00,166.97,166.97,166.97,166.97,150399998.0
2007-07-05 20:13:00,166.97,166.97,166.97,166.97,143600000.0
2007-07-05 20:14:00,166.97,166.975,166.955,166.96,657200015.0
2007-07-05 20:15:00,166.96,166.96,166.95,166.95,278399992.0
2007-07-05 20:16:00,166.95,166.96,166.95,166.95,220699994.0
2007-07-05 20:17:00,166.95,166.97,166.94,166.97,711100005.0
2007-07-05 20:18:00,166.97,166.98,166.96,166.97,714600007.0
2007-07-05 20:19:00,166.98,166.98,166.97,166.98,218000008.0
2007-07-05 20:20:00,166.98,166.99,166.96,166.96,1394699999.0
2007-07-05 20:21:00,166.96,166.96,166.96,166.96,190400001.0
2007-07-05 20:22:00,166.96,166.96,166.96,166.96,292800000.0
2007-07-05 20:23:00,166.96,166.99,166.96,166.98,887200002.0
2007-07-05 20:24:00,166.97,166.98,166.97,166.97,537500001.0
2007-07-05 20:26:00,166.97,166.97,166.97,166.97,80000001.0
2007-07-05 20:27:00,166.97,166.97,166.95,166.96,1084100005.0
2007-07-05 20:28:00,166.96,166.97,166.955,166.97,1097599995.0
2007-07-05 20:29:00,166.97,166.985,166.97,166.98,1546499995.0
2007-07-05 20:30:00,166.98,166.99,166.97,166.98,912300005.0
2007-07-05 20:31:00,166.98,166.98,166.98,166.98,86400002.0
2007-07-05 20:32:00,166.98,166.99,166.98,166.99,180800001.0
2007-07-05 20:33:00,166.99,166.99,166.99,166.99,351200000.0
2007-07-05 20:35:00,166.99,166.99,166.975,166.985,453200001.0
2007-07-05 20:36:00,166.985,167.01,166.985,167.0,727800006.0
2007-07-05 20:37:00,167.0,167.01,167.0,167.01,558400005.0
2007-07-05 20:38:00,167.0,167.01,167.0,167.0,737600006.0
2007-07-05 20:39:00,167.01,167.04,167.0,167.02,805900015.0
2007-07-05 20:40:00,167.03,167.03,167.02,167.02,656800001.0
2007-07-05 20:41:00,167.015,167.03,167.0,167.02,1023999993.0
2007-07-05 20:42:00,167.02,167.02,167.02,167.02,157600000.0
2007-07-05 20:43:00,167.02,167.02,167.01,167.02,87399998.0
2007-07-05 20:44:00,167.02,167.02,167.02,167.02,99200000.0
2007-07-05 20:45:00,167.02,167.03,167.01,167.03,323200000.0
2007-07-05 20:47:00,167.03,167.03,167.03,167.03,51200000.0
2007-07-05 20:48:00,167.02,167.03,167.02,167.03,161600001.0
2007-07-05 20:49:00,167.03,167.05,167.03,167.05,520000001.0
2007-07-05 20:50:00,167.05,167.055,167.05,167.05,389400000.0
2007-07-05 20:51:00,167.05,167.09,167.035,167.09,1845300005.0
2007-07-05 20:52:00,167.09,167.09,167.06,167.07,1611200029.0
2007-07-05 20:53:00,167.07,167.08,167.04,167.06,1182699995.0
2007-07-05 20:54:00,167.06,167.06,167.06,167.06,146400000.0
2007-07-05 20:55:00,167.06,167.06,167.05,167.05,556800014.0
2007-07-05 20:56:00,167.06,167.06,167.05,167.05,567999997.0
2007-07-05 20:57:00,167.05,167.05,167.035,167.04,556799996.0
2007-07-05 20:58:00,167.04,167.04,167.03,167.03,580799992.0
2007-07-05 20:59:00,167.03,167.09,167.03,167.09,1873399988.0
2007-07-05 21:00:00,167.09,167.09,167.07,167.07,996399995.0
2007-07-05 21:01:00,167.075,167.11,167.075,167.1,996399995.0
2007-07-05 21:02:00,167.11,167.12,167.08,167.08,1828899994.0
2007-07-05 21:03:00,167.08,167.08,167.065,167.065,826600004.0
2007-07-05 21:04:00,167.08,167.09,167.07,167.09,677900005.0
2007-07-05 21:05:00,167.09,167.09,167.08,167.08,576000008.0
2007-07-05 21:06:00,167.08,167.09,167.08,167.08,946400016.0
2007-07-05 21:07:00,167.09,167.09,167.06,167.06,1146100003.0
2007-07-05 21:08:00,167.06,167.1,167.06,167.08,1272199994.0
2007-07-05 21:09:00,167.08,167.09,167.07,167.07,1699400014.0
2007-07-05 21:10:00,167.07,167.09,167.07,167.09,718499997.0
2007-07-05 21:11:00,167.09,167.1,167.08,167.1,536800001.0
2007-07-05 21:12:00,167.1,167.1,167.085,167.1,831899997.0
2007-07-05 21:13:00,167.1,167.1,167.09,167.09,446800004.0
2007-07-05 21:14:00,167.1,167.1,167.08,167.08,360799993.0
2007-07-05 21:15:00,167.08,167.1,167.08,167.1,1135799997.0
2007-07-05 21:16:00,167.09,167.1,167.09,167.1,218400000.0
2007-07-05 21:17:00,167.1,167.1,167.1,167.1,283200003.0
2007-07-05 21:18:00,167.1,167.11,167.1,167.1,484000001.0
2007-07-05 21:19:00,167.1,167.1,167.08,167.09,582699999.0
2007-07-05 21:20:00,167.09,167.09,167.08,167.09,695199996.0
2007-07-05 21:21:00,167.09,167.09,167.08,167.08,1131199989.0
2007-07-05 21:22:00,167.08,167.08,167.08,167.08,137599995.0
2007-07-05 21:23:00,167.075,167.08,167.075,167.08,329099999.0
2007-07-05 21:24:00,167.08,167.09,167.08,167.09,244000000.0
2007-07-05 21:25:00,167.09,167.1,167.09,167.1,396800000.0
2007-07-05 21:26:00,167.1,167.13,167.1,167.12,952800012.0
2007-07-05 21:27:00,167.12,167.13,167.105,167.105,1462800000.0
2007-07-05 21:28:00,167.105,167.14,167.105,167.13,1799700005.0
2007-07-05 21:29:00,167.13,167.13,167.12,167.125,574300001.0
2007-07-05 21:30:00,167.13,167.15,167.125,167.15,665299995.0
2007-07-05 21:31:00,167.14,167.16,167.14,167.16,826399997.0
2007-07-05 21:32:00,167.16,167.16,167.14,167.15,770699994.0
2007-07-05 21:33:00,167.15,167.16,167.15,167.16,161899999.0
2007-07-05 21:34:00,167.15,167.16,167.14,167.14,312500001.0
2007-07-05 21:35:00,167.14,167.14,167.135,167.14,501300000.0
2007-07-05 21:36:00,167.14,167.15,167.14,167.15,326900000.0
2007-07-05 21:37:00,167.14,167.15,167.14,167.15,198300002.0
2007-07-05 21:38:00,167.15,167.15,167.15,167.15,298399999.0
2007-07-05 21:39:00,167.15,167.16,167.15,167.16,831199993.0
2007-07-05 21:40:00,167.16,167.16,167.15,167.15,188700000.0
2007-07-05 21:41:00,167.15,167.15,167.14,167.15,816900002.0
2007-07-05 21:42:00,167.15,167.15,167.145,167.15,674300005.0
2007-07-05 21:43:00,167.15,167.15,167.15,167.15,363999992.0
2007-07-05 21:44:00,167.15,167.15,167.135,167.15,463800005.0
2007-07-05 21:45:00,167.15,167.16,167.135,167.16,1056699996.0
2007-07-05 21:46:00,167.16,167.18,167.16,167.16,1071800005.0
2007-07-05 21:47:00,167.16,167.17,167.16,167.17,1654300012.0
2007-07-05 21:48:00,167.17,167.17,167.17,167.17,181599993.0
2007-07-05 21:49:00,167.17,167.17,167.17,167.17,176800001.0
2007-07-05 21:50:00,167.18,167.19,167.17,167.19,458399999.0
2007-07-05 21:51:00,167.18,167.18,167.175,167.18,252600004.0
2007-07-05 21:52:00,167.18,167.18,167.18,167.18,160000001.0
2007-07-05 21:53:00,167.18,167.18,167.18,167.18,111200000.0
2007-07-05 21:54:00,167.18,167.18,167.18,167.18,205599995.0
2007-07-05 21:55:00,167.18,167.18,167.175,167.18,164999997.0
2007-07-05 21:56:00,167.18,167.19,167.175,167.19,334699999.0
2007-07-05 21:57:00,167.19,167.22,167.19,167.2,1364799996.0
2007-07-05 21:58:00,167.2,167.205,167.2,167.2,167199996.0
2007-07-05 21:59:00,167.2,167.22,167.2,167.21,826500013.0
2007-07-05 22:00:00,167.21,167.23,167.2,167.205,1709300003.0
2007-07-05 22:01:00,167.21,167.22,167.205,167.22,656600001.0
2007-07-05 22:02:00,167.22,167.22,167.22,167.22,69500000.0
2007-07-05 22:03:00,167.22,167.22,167.18,167.18,355499993.0
2007-07-05 22:04:00,167.18,167.19,167.16,167.17,717700006.0
2007-07-05 22:05:00,167.17,167.17,167.165,167.17,177700000.0
2007-07-05 22:06:00,167.17,167.18,167.17,167.18,516799995.0
2007-07-05 22:07:00,167.17,167.18,167.17,167.18,556699992.0
2007-07-05 22:08:00,167.18,167.18,167.14,167.15,1383899997.0
2007-07-05 22:09:00,167.15,167.15,167.14,167.14,283500000.0
2007-07-05 22:10:00,167.14,167.15,167.12,167.13,1236199983.0
2007-07-05 22:11:00,167.13,167.14,167.13,167.13,1258199994.0
2007-07-05 22:12:00,167.13,167.13,167.1,167.12,1299199985.0
2007-07-05 22:13:00,167.12,167.13,167.12,167.12,1147599979.0
2007-07-05 22:14:00,167.12,167.12,167.1,167.11,1291400007.0
2007-07-05 22:15:00,167.1,167.11,167.1,167.105,668299991.0
2007-07-05 22:16:00,167.11,167.11,167.07,167.08,1642499989.0
2007-07-05 22:17:00,167.08,167.08,167.06,167.07,1331599997.0
2007-07-05 22:18:00,167.07,167.08,167.07,167.08,1101399985.0
2007-07-05 22:19:00,167.08,167.09,167.07,167.09,1454499983.0
2007-07-05 22:20:00,167.09,167.11,167.09,167.09,734699997.0
2007-07-05 22:21:00,167.1,167.11,167.09,167.11,996900010.0
2007-07-05 22:22:00,167.11,167.11,167.11,167.11,199200000.0
2007-07-05 22:23:00,167.11,167.11,167.11,167.11,192000000.0
2007-07-05 22:24:00,167.11,167.12,167.11,167.12,1238399999.0
2007-07-05 22:25:00,167.12,167.12,167.1,167.11,721600000.0
2007-07-05 22:26:00,167.11,167.11,167.11,167.11,198200001.0
2007-07-05 22:27:00,167.11,167.12,167.1,167.11,1983100053.0
2007-07-05 22:28:00,167.11,167.13,167.11,167.13,676100013.0
2007-07-05 22:29:00,167.12,167.13,167.11,167.13,676100013.0
2007-07-05 22:30:00,167.12,167.12,167.12,167.12,656800001.0
2007-07-05 22:31:00,167.12,167.12,167.12,167.12,109600002.0
2007-07-05 22:32:00,167.12,167.13,167.12,167.13,693900017.0
2007-07-05 22:33:00,167.13,167.145,167.12,167.13,1633599983.0
2007-07-05 22:34:00,167.13,167.14,167.125,167.14,480499997.0
2007-07-05 22:35:00,167.14,167.14,167.12,167.12,494100009.0
2007-07-05 22:36:00,167.13,167.13,167.13,167.13,69599999.0
2007-07-05 22:37:00,167.13,167.13,167.13,167.13,509699999.0
2007-07-05 22:38:00,167.13,167.13,167.13,167.13,168300000.0
2007-07-05 22:39:00,167.13,167.14,167.125,167.13,804800024.0
2007-07-05 22:40:00,167.13,167.15,167.13,167.14,924599994.0
2007-07-05 22:41:00,167.15,167.15,167.15,167.15,55200000.0
2007-07-05 22:42:00,167.15,167.16,167.15,167.15,1135200005.0
2007-07-05 22:43:00,167.16,167.18,167.14,167.14,943700003.0
2007-07-05 22:44:00,167.15,167.15,167.14,167.15,413500006.0
2007-07-05 22:45:00,167.15,167.15,167.15,167.15,729599984.0
2007-07-05 22:46:00,167.15,167.15,167.15,167.15,744399976.0
2007-07-05 22:47:00,167.14,167.15,167.14,167.15,794300008.0
2007-07-05 22:48:00,167.15,167.15,167.14,167.15,1579600015.0
2007-07-05 22:49:00,167.145,167.15,167.13,167.13,971200006.0
2007-07-05 22:50:00,167.14,167.14,167.14,167.14,262400003.0
2007-07-05 22:51:00,167.14,167.14,167.13,167.13,495200008.0
2007-07-05 22:52:00,167.14,167.14,167.13,167.13,709899993.0
2007-07-05 22:53:00,167.14,167.14,167.14,167.14,74399997.0
2007-07-05 22:54:00,167.14,167.14,167.14,167.14,154399997.0
2007-07-05 22:55:00,167.14,167.15,167.14,167.15,211999995.0
2007-07-05 22:56:00,167.15,167.16,167.14,167.16,335600000.0
2007-07-05 22:57:00,167.15,167.16,167.15,167.16,275000001.0
2007-07-05 22:58:00,167.16,167.17,167.16,167.17,235199998.0
2007-07-05 22:59:00,167.17,167.17,167.15,167.16,461000003.0
2007-07-05 23:00:00,167.17,167.17,167.16,167.17,71300000.0
2007-07-05 23:01:00,167.18,167.19,167.17,167.17,135800000.0
2007-07-05 23:02:00,167.16,167.18,167.16,167.17,148699999.0
2007-07-05 23:03:00,167.18,167.18,167.17,167.18,136400000.0
2007-07-05 23:04:00,167.16,167.19,167.16,167.18,191199998.0
2007-07-05 23:05:00,167.19,167.2,167.18,167.19,242000000.0
2007-07-05 23:06:00,167.19,167.2,167.18,167.18,559900003.0
2007-07-05 23:07:00,167.19,167.19,167.19,167.19,40000000.0
2007-07-05 23:08:00,167.19,167.2,167.19,167.2,103200000.0
2007-07-05 23:09:00,167.2,167.22,167.19,167.22,266700002.0
2007-07-05 23:10:00,167.22,167.22,167.22,167.22,123800000.0
2007-07-05 23:11:00,167.22,167.22,167.2,167.21,158399998.0
2007-07-05 23:12:00,167.21,167.21,167.2,167.2,663199990.0
2007-07-05 23:13:00,167.2,167.2,167.2,167.2,272000000.0
2007-07-05 23:14:00,167.2,167.21,167.2,167.2,212000000.0
2007-07-05 23:15:00,167.2,167.21,167.19,167.2,227199998.0
2007-07-05 23:16:00,167.2,167.21,167.2,167.21,361600000.0
2007-07-05 23:17:00,167.21,167.21,167.2,167.2,123200001.0
2007-07-05 23:18:00,167.21,167.22,167.2,167.21,619700002.0
2007-07-05 23:19:00,167.21,167.23,167.21,167.22,120899996.0
2007-07-05 23:20:00,167.22,167.22,167.21,167.21,317300000.0
2007-07-05 23:21:00,167.2,167.22,167.2,167.2,857900003.0
2007-07-05 23:22:00,167.2,167.2,167.18,167.18,604999998.0
2007-07-05 23:23:00,167.19,167.2,167.18,167.18,157600000.0
2007-07-05 23:24:00,167.18,167.19,167.18,167.18,36800000.0
2007-07-05 23:25:00,167.18,167.18,167.18,167.18,8000000.0
2007-07-05 23:26:00,167.18,167.18,167.165,167.165,611200000.0
2007-07-05 23:27:00,167.165,167.17,167.16,167.16,663199994.0
2007-07-05 23:28:00,167.16,167.17,167.16,167.17,34900000.0
2007-07-05 23:29:00,167.17,167.17,167.17,167.17,159200000.0
2007-07-05 23:30:00,167.17,167.17,167.16,167.16,228800001.0
2007-07-05 23:31:00,167.17,167.17,167.17,167.17,76000000.0
2007-07-05 23:32:00,167.17,167.18,167.16,167.17,707300004.0
2007-07-05 23:33:00,167.17,167.18,167.155,167.17,540900001.0
2007-07-05 23:34:00,167.165,167.17,167.15,167.155,345500003.0
2007-07-05 23:35:00,167.16,167.16,167.15,167.16,303999997.0
2007-07-05 23:36:00,167.16,167.16,167.15,167.16,569699996.0
2007-07-05 23:37:00,167.16,167.16,167.15,167.16,329299998.0
2007-07-05 23:38:00,167.16,167.16,167.16,167.16,164800000.0
2007-07-05 23:39:00,167.16,167.16,167.15,167.16,409499984.0
2007-07-05 23:40:00,167.16,167.16,167.15,167.16,207199994.0
2007-07-05 23:41:00,167.16,167.17,167.16,167.17,580100006.0
2007-07-05 23:42:00,167.17,167.17,167.16,167.16,584800012.0
2007-07-05 23:43:00,167.16,167.16,167.16,167.16,57600000.0
2007-07-05 23:44:00,167.16,167.16,167.08,167.095,568200001.0
2007-07-05 23:45:00,167.1,167.12,167.1,167.1,876600010.0
2007-07-05 23:46:00,167.11,167.11,167.1,167.11,335800000.0
2007-07-05 23:47:00,167.105,167.11,167.1,167.1,270499990.0
2007-07-05 23:48:00,167.1,167.11,167.1,167.11,55900002.0
2007-07-05 23:49:00,167.11,167.12,167.11,167.12,198000000.0
2007-07-05 23:50:00,167.12,167.14,167.12,167.12,1102599994.0
2007-07-05 23:51:00,167.12,167.13,167.11,167.12,651800001.0
2007-07-05 23:52:00,167.12,167.12,167.115,167.12,211600000.0
2007-07-05 23:53:00,167.13,167.13,167.12,167.12,274000000.0
2007-07-05 23:54:00,167.12,167.12,167.06,167.09,1483699981.0
2007-07-05 23:55:00,167.09,167.09,167.08,167.09,312700002.0
2007-07-05 23:56:00,167.09,167.1,167.08,167.08,1099999992.0
2007-07-05 23:57:00,167.09,167.1,167.09,167.1,74400000.0
2007-07-05 23:58:00,167.1,167.1,167.1,167.1,26800000.0
2007-07-05 23:59:00,167.1,167.1,167.1,167.1,25200000.0
2007-07-06 00:00:00,167.1,167.12,167.1,167.12,398899999.0
2007-07-06 00:01:00,167.12,167.13,167.1,167.12,238799998.0
2007-07-06 00:02:00,167.13,167.13,167.13,167.13,206400000.0
2007-07-06 00:03:00,167.13,167.13,167.12,167.12,212000002.0
2007-07-06 00:04:00,167.12,167.12,167.11,167.11,681999992.0
2007-07-06 00:05:00,167.11,167.12,167.11,167.12,303599995.0
2007-07-06 00:06:00,167.12,167.13,167.12,167.12,248099996.0
2007-07-06 00:07:00,167.13,167.145,167.12,167.145,430400008.0
2007-07-06 00:08:00,167.145,167.145,167.11,167.13,735899995.0
2007-07-06 00:09:00,167.12,167.12,167.11,167.12,46800000.0
2007-07-06 00:10:00,167.12,167.12,167.12,167.12,35200000.0
2007-07-06 00:11:00,167.12,167.13,167.12,167.12,613499999.0
2007-07-06 00:12:00,167.12,167.13,167.11,167.11,734299992.0
2007-07-06 00:13:00,167.12,167.12,167.12,167.12,69600000.0
2007-07-06 00:14:00,167.12,167.12,167.1,167.11,125199999.0
2007-07-06 00:15:00,167.12,167.12,167.09,167.1,359299999.0
2007-07-06 00:16:00,167.1,167.1,167.1,167.1,89999998.0
2007-07-06 00:17:00,167.1,167.1,167.095,167.095,36800000.0
2007-07-06 00:18:00,167.095,167.13,167.09,167.1,938899994.0
2007-07-06 00:19:00,167.11,167.12,167.1,167.11,420899996.0
2007-07-06 00:20:00,167.11,167.11,167.11,167.11,258399996.0
2007-07-06 00:21:00,167.11,167.11,167.1,167.11,699500015.0
2007-07-06 00:22:00,167.1,167.11,167.1,167.1,81900000.0
2007-07-06 00:23:00,167.1,167.1,167.1,167.1,28800000.0
2007-07-06 00:24:00,167.1,167.1,167.1,167.1,20000000.0
2007-07-06 00:25:00,167.1,167.1,167.1,167.1,132000001.0
2007-07-06 00:26:00,167.1,167.1,167.095,167.095,211200006.0
2007-07-06 00:27:00,167.1,167.11,167.1,167.11,255199996.0
2007-07-06 00:28:00,167.11,167.16,167.11,167.15,748899992.0
2007-07-06 00:29:00,167.145,167.16,167.145,167.15,632200003.0
2007-07-06 00:30:00,167.15,167.15,167.15,167.15,398399992.0
2007-07-06 00:31:00,167.15,167.16,167.15,167.15,989599976.0
2007-07-06 00:32:00,167.15,167.15,167.14,167.14,832099999.0
2007-07-06 00:33:00,167.14,167.17,167.14,167.17,879800003.0
2007-07-06 00:34:00,167.17,167.18,167.16,167.17,1778000029.0
2007-07-06 00:35:00,167.17,167.175,167.16,167.165,714500010.0
2007-07-06 00:36:00,167.165,167.17,167.15,167.16,1376700013.0
2007-07-06 00:37:00,167.17,167.17,167.15,167.17,1442200008.0
2007-07-06 00:38:00,167.17,167.19,167.17,167.18,1834999968.0
2007-07-06 00:39:00,167.18,167.18,167.17,167.18,790399978.0
2007-07-06 00:40:00,167.18,167.18,167.17,167.18,1319399976.0
2007-07-06 00:41:00,167.18,167.18,167.17,167.17,395899997.0
2007-07-06 00:42:00,167.17,167.18,167.17,167.17,657599995.0
2007-07-06 00:43:00,167.17,167.18,167.165,167.18,495999997.0
2007-07-06 00:44:00,167.18,167.18,167.16,167.16,677199992.0
2007-07-06 00:45:00,167.16,167.17,167.155,167.155,1168599978.0
2007-07-06 00:46:00,167.16,167.17,167.16,167.17,216000000.0
2007-07-06 00:47:00,167.17,167.17,167.15,167.15,495200007.0
2007-07-06 00:48:00,167.15,167.16,167.14,167.16,1471000006.0
2007-07-06 00:49:00,167.155,167.16,167.15,167.16,130000000.0
2007-07-06 00:50:00,167.15,167.15,167.15,167.15,457999997.0
2007-07-06 00:51:00,167.15,167.15,167.13,167.14,1684799983.0
2007-07-06 00:52:00,167.135,167.14,167.135,167.14,339799998.0
2007-07-06 00:53:00,167.14,167.14,167.14,167.14,631999990.0
2007-07-06 00:54:00,167.14,167.15,167.135,167.145,334900002.0
2007-07-06 00:55:00,167.145,167.16,167.145,167.16,827599994.0
2007-07-06 00:56:00,167.16,167.17,167.16,167.17,341600000.0
2007-07-06 00:57:00,167.17,167.17,167.16,167.16,1608800004.0
2007-07-06 00:58:00,167.16,167.17,167.16,167.17,436000007.0
2007-07-06 00:59:00,167.17,167.17,167.165,167.17,210599994.0
2007-07-06 01:00:00,167.17,167.17,167.16,167.16,1446400019.0
2007-07-06 01:01:00,167.16,167.19,167.16,167.19,1354300008.0
2007-07-06 01:02:00,167.18,167.22,167.18,167.18,1745400003.0
2007-07-06 01:03:00,167.2,167.2,167.17,167.18,541599995.0
2007-07-06 01:04:00,167.19,167.19,167.16,167.17,1182399995.0
2007-07-06 01:05:00,167.17,167.17,167.17,167.17,456800000.0
2007-07-06 01:06:00,167.17,167.19,167.17,167.17,1371999995.0
2007-07-06 01:07:00,167.16,167.17,167.16,167.17,414400001.0
2007-07-06 01:08:00,167.17,167.17,167.15,167.16,2099700003.0
2007-07-06 01:09:00,167.15,167.16,167.15,167.16,234399992.0
2007-07-06 01:10:00,167.16,167.16,167.16,167.16,75200000.0
2007-07-06 01:11:00,167.14,167.15,167.14,167.14,5600000.0
2007-07-06 01:12:00,167.16,167.16,167.16,167.16,5600000.0
2007-07-06 01:13:00,167.16,167.16,167.16,167.16,105600000.0
2007-07-06 01:14:00,167.15,167.15,167.15,167.15,24800000.0
2007-07-06 01:15:00,167.16,167.16,167.16,167.16,24800000.0
2007-07-06 01:16:00,167.16,167.16,167.16,167.16,133600000.0
2007-07-06 01:17:00,167.16,167.16,167.15,167.15,329999994.0
2007-07-06 01:18:00,167.14,167.15,167.14,167.15,535599988.0
2007-07-06 01:19:00,167.15,167.15,167.13,167.14,685600000.0
2007-07-06 01:20:00,167.13,167.14,167.13,167.13,588999995.0
2007-07-06 01:21:00,167.13,167.14,167.125,167.13,482399989.0
2007-07-06 01:22:00,167.13,167.16,167.13,167.16,1387899979.0
2007-07-06 01:23:00,167.16,167.17,167.15,167.16,1611699979.0
2007-07-06 01:24:00,167.16,167.16,167.15,167.15,621599997.0
2007-07-06 01:25:00,167.15,167.15,167.11,167.11,1581499984.0
2007-07-06 01:26:00,167.12,167.12,167.085,167.09,722599990.0
2007-07-06 01:27:00,167.09,167.1,167.09,167.1,1565400021.0
2007-07-06 01:28:00,167.1,167.1,167.1,167.1,497600000.0
2007-07-06 01:29:00,167.1,167.11,167.09,167.09,1518000007.0
2007-07-06 01:30:00,167.1,167.12,167.1,167.12,1247899988.0
2007-07-06 01:31:00,167.12,167.16,167.1,167.145,1652000000.0
2007-07-06 01:32:00,167.145,167.15,167.13,167.13,736599995.0
2007-07-06 01:33:00,167.13,167.13,167.13,167.13,580000001.0
2007-07-06 01:34:00,167.13,167.15,167.125,167.15,738999996.0
2007-07-06 01:35:00,167.15,167.15,167.13,167.15,1115199983.0
2007-07-06 01:36:00,167.15,167.15,167.15,167.15,210099998.0
2007-07-06 01:37:00,167.15,167.15,167.14,167.15,1061600000.0
2007-07-06 01:38:00,167.15,167.16,167.15,167.16,1163200000.0
2007-07-06 01:39:00,167.16,167.18,167.16,167.16,1413300012.0
2007-07-06 01:40:00,167.16,167.16,167.15,167.16,795299991.0
2007-07-06 01:41:00,167.16,167.16,167.15,167.15,2043299993.0
2007-07-06 01:42:00,167.13,167.15,167.13,167.15,707400006.0
2007-07-06 01:43:00,167.14,167.14,167.13,167.14,707400006.0
2007-07-06 01:44:00,167.14,167.14,167.14,167.14,73600000.0
2007-07-06 01:45:00,167.14,167.14,167.14,167.14,188000000.0
2007-07-06 01:46:00,167.14,167.14,167.13,167.135,382000000.0
2007-07-06 01:47:00,167.14,167.14,167.135,167.14,185000000.0
2007-07-06 01:48:00,167.14,167.14,167.14,167.14,433800000.0
2007-07-06 01:49:00,167.14,167.15,167.14,167.15,812599983.0
2007-07-06 01:50:00,167.15,167.15,167.14,167.15,149999998.0
2007-07-06 01:51:00,167.15,167.185,167.13,167.17,1320000010.0
2007-07-06 01:52:00,167.17,167.18,167.16,167.18,1551700005.0
2007-07-06 01:53:00,167.18,167.18,167.16,167.16,1631099992.0
2007-07-06 01:54:00,167.16,167.18,167.16,167.175,429500005.0
2007-07-06 01:55:00,167.175,167.175,167.16,167.16,836600017.0
2007-07-06 01:56:00,167.16,167.16,167.16,167.16,712099993.0
2007-07-06 01:57:00,167.16,167.16,167.15,167.15,2061700005.0
2007-07-06 01:58:00,167.15,167.16,167.14,167.15,867500002.0
2007-07-06 01:59:00,167.14,167.16,167.14,167.14,604100006.0
2007-07-06 02:00:00,167.15,167.15,167.15,167.15,224000004.0
2007-07-06 02:01:00,167.15,167.15,167.14,167.145,374199999.0
2007-07-06 02:02:00,167.15,167.16,167.15,167.16,509599999.0
2007-07-06 02:03:00,167.16,167.16,167.15,167.15,579000001.0
2007-07-06 02:04:00,167.15,167.16,167.15,167.16,118399998.0
2007-07-06 02:05:00,167.16,167.16,167.16,167.16,108000000.0
2007-07-06 02:06:00,167.16,167.16,167.16,167.16,301599992.0
2007-07-06 02:07:00,167.16,167.16,167.16,167.16,43200000.0
2007-07-06 02:08:00,167.16,167.18,167.16,167.18,296099999.0
2007-07-06 02:09:00,167.18,167.2,167.18,167.2,625599994.0
2007-07-06 02:10:00,167.2,167.21,167.19,167.195,1033699994.0
2007-07-06 02:11:00,167.195,167.21,167.195,167.21,919700012.0
2007-07-06 02:12:00,167.21,167.21,167.2,167.2,1872100009.0
2007-07-06 02:13:00,167.19,167.2,167.18,167.18,741600001.0
2007-07-06 02:14:00,167.19,167.19,167.15,167.17,741600001.0
2007-07-06 02:15:00,167.16,167.17,167.16,167.16,741600001.0
2007-07-06 02:16:00,167.16,167.16,167.12,167.12,2094500000.0
2007-07-06 02:17:00,167.12,167.13,167.12,167.12,981199993.0
2007-07-06 02:18:00,167.13,167.13,167.12,167.13,764400012.0
2007-07-06 02:19:00,167.13,167.13,167.11,167.13,1778800015.0
2007-07-06 02:20:00,167.13,167.13,167.11,167.11,1038400002.0
2007-07-06 02:21:00,167.12,167.12,167.12,167.12,63800000.0
2007-07-06 02:22:00,167.12,167.12,167.11,167.11,79399999.0
2007-07-06 02:23:00,167.11,167.12,167.11,167.12,714199999.0
2007-07-06 02:24:00,167.12,167.12,167.11,167.12,1798099989.0
2007-07-06 02:25:00,167.12,167.12,167.12,167.12,130400000.0
2007-07-06 02:26:00,167.12,167.12,167.11,167.11,494000004.0
2007-07-06 02:27:00,167.11,167.13,167.11,167.11,1006800026.0
2007-07-06 02:28:00,167.12,167.12,167.07,167.07,2096199997.0
2007-07-06 02:29:00,167.07,167.07,167.03,167.07,1368199997.0
2007-07-06 02:30:00,167.07,167.08,167.06,167.07,1368199997.0
2007-07-06 02:31:00,167.08,167.09,167.07,167.08,1259400029.0
2007-07-06 02:32:00,167.09,167.1,167.08,167.08,1680700003.0
2007-07-06 02:33:00,167.08,167.08,167.07,167.08,806400002.0
2007-07-06 02:34:00,167.075,167.08,167.065,167.065,609199995.0
2007-07-06 02:35:00,167.08,167.08,167.07,167.08,722999996.0
2007-07-06 02:36:00,167.08,167.08,167.07,167.07,372199992.0
2007-07-06 02:37:00,167.07,167.07,167.06,167.07,1482300002.0
2007-07-06 02:38:00,167.07,167.08,167.07,167.07,1488899999.0
2007-07-06 02:39:00,167.08,167.09,167.08,167.08,1547800016.0
2007-07-06 02:40:00,167.08,167.08,167.06,167.07,1547800016.0
2007-07-06 02:41:00,167.07,167.07,167.06,167.07,586400010.0
2007-07-06 02:42:00,167.07,167.07,167.065,167.065,481900020.0
2007-07-06 02:43:00,167.065,167.09,167.065,167.09,959000006.0
2007-07-06 02:44:00,167.09,167.12,167.09,167.1,2109400022.0
2007-07-06 02:45:00,167.1,167.1,167.1,167.1,292900007.0
2007-07-06 02:46:00,167.1,167.12,167.1,167.12,730100013.0
2007-07-06 02:47:00,167.11,167.12,167.1,167.11,97600000.0
2007-07-06 02:48:00,167.11,167.11,167.11,167.11,97600000.0
2007-07-06 02:49:00,167.11,167.12,167.105,167.11,929200003.0
2007-07-06 02:50:00,167.11,167.12,167.11,167.12,688100009.0
2007-07-06 02:51:00,167.12,167.12,167.115,167.12,688100009.0
2007-07-06 02:52:00,167.12,167.12,167.12,167.12,431000010.0
2007-07-06 02:53:00,167.13,167.13,167.11,167.12,1627500013.0
2007-07-06 02:54:00,167.12,167.14,167.12,167.13,2068299987.0
2007-07-06 02:55:00,167.13,167.13,167.11,167.12,1944399993.0
2007-07-06 02:56:00,167.12,167.13,167.11,167.12,1944399993.0
2007-07-06 02:57:00,167.14,167.14,167.13,167.13,1318799991.0
2007-07-06 02:58:00,167.14,167.17,167.14,167.17,1318799991.0
2007-07-06 02:59:00,167.17,167.17,167.14,167.145,1318799991.0
2007-07-06 03:00:00,167.16,167.17,167.15,167.16,1138900003.0
2007-07-06 03:01:00,167.17,167.18,167.13,167.13,1138900003.0
2007-07-06 03:02:00,167.15,167.15,167.13,167.14,1138900003.0
2007-07-06 03:03:00,167.14,167.15,167.14,167.15,722200006.0
2007-07-06 03:04:00,167.15,167.15,167.135,167.15,843500017.0
2007-07-06 03:05:00,167.14,167.15,167.13,167.14,994899999.0
2007-07-06 03:06:00,167.14,167.14,167.12,167.13,1698799998.0
2007-07-06 03:07:00,167.13,167.13,167.09,167.09,828099992.0
2007-07-06 03:08:00,167.1,167.1,167.06,167.06,828099992.0
2007-07-06 03:09:00,167.08,167.09,167.08,167.08,828099992.0
2007-07-06 03:10:00,167.08,167.11,167.08,167.11,828099992.0
2007-07-06 03:11:00,167.11,167.13,167.1,167.12,1633100002.0
2007-07-06 03:12:00,167.12,167.12,167.11,167.11,265400002.0
2007-07-06 03:13:00,167.09,167.1,167.08,167.08,1718800007.0
2007-07-06 03:14:00,167.07,167.08,167.05,167.07,1718800007.0
2007-07-06 03:15:00,167.07,167.07,167.06,167.06,633200006.0
2007-07-06 03:16:00,167.06,167.07,167.06,167.07,633200006.0
2007-07-06 03:17:00,167.07,167.1,167.07,167.1,854700002.0
2007-07-06 03:18:00,167.1,167.1,167.09,167.1,763399999.0
2007-07-06 03:19:00,167.1,167.12,167.095,167.1,619800014.0
2007-07-06 03:20:00,167.11,167.14,167.11,167.14,1540700035.0
2007-07-06 03:21:00,167.13,167.14,167.12,167.14,1860600009.0
2007-07-06 03:22:00,167.14,167.14,167.12,167.13,391899995.0
2007-07-06 03:23:00,167.12,167.14,167.12,167.13,1457499995.0
2007-07-06 03:24:00,167.13,167.13,167.11,167.13,1567599992.0
2007-07-06 03:25:00,167.13,167.14,167.12,167.14,1153500023.0
2007-07-06 03:26:00,167.14,167.14,167.14,167.14,3200000.0
2007-07-06 03:27:00,167.14,167.15,167.14,167.15,623600006.0
2007-07-06 03:28:00,167.145,167.15,167.14,167.14,596799994.0
2007-07-06 03:29:00,167.14,167.15,167.14,167.15,889300002.0
2007-07-06 03:30:00,167.15,167.16,167.15,167.15,1065600032.0
2007-07-06 03:31:00,167.15,167.15,167.15,167.15,738400019.0
2007-07-06 03:32:00,167.15,167.15,167.15,167.15,103200000.0
2007-07-06 03:33:00,167.15,167.15,167.14,167.14,165500000.0
2007-07-06 03:34:00,167.14,167.15,167.14,167.14,441299999.0
2007-07-06 03:35:00,167.14,167.15,167.14,167.15,495200000.0
2007-07-06 03:36:00,167.15,167.15,167.15,167.15,128800000.0
2007-07-06 03:37:00,167.15,167.15,167.13,167.14,616300001.0
2007-07-06 03:38:00,167.15,167.16,167.13,167.16,1524100011.0
2007-07-06 03:39:00,167.16,167.165,167.145,167.145,1603700028.0
2007-07-06 03:40:00,167.15,167.19,167.15,167.18,1966800014.0
2007-07-06 03:41:00,167.18,167.18,167.16,167.17,1174200007.0
2007-07-06 03:42:00,167.18,167.18,167.17,167.18,397599998.0
2007-07-06 03:43:00,167.18,167.18,167.17,167.17,125300000.0
2007-07-06 03:44:00,167.18,167.18,167.155,167.16,1028900019.0
2007-07-06 03:45:00,167.155,167.17,167.15,167.17,865400010.0
2007-07-06 03:46:00,167.17,167.17,167.16,167.16,534099995.0
2007-07-06 03:47:00,167.16,167.16,167.16,167.16,998499992.0
2007-07-06 03:48:00,167.16,167.16,167.16,167.16,827999990.0
2007-07-06 03:49:00,167.16,167.16,167.15,167.15,1005899996.0
2007-07-06 03:50:00,167.16,167.16,167.14,167.14,1995700032.0
2007-07-06 03:51:00,167.13,167.14,167.12,167.14,1995700032.0
2007-07-06 03:52:00,167.14,167.15,167.13,167.14,984399984.0
2007-07-06 03:53:00,167.13,167.14,167.13,167.14,471299986.0
2007-07-06 03:54:00,167.14,167.14,167.13,167.14,880199993.0
2007-07-06 03:55:00,167.14,167.14,167.13,167.13,656999997.0
2007-07-06 03:56:00,167.13,167.14,167.13,167.14,1390800019.0
2007-07-06 03:57:00,167.14,167.14,167.13,167.14,654100014.0
2007-07-06 03:58:00,167.14,167.15,167.14,167.14,357400003.0
2007-07-06 03:59:00,167.14,167.14,167.12,167.14,613900013.0
2007-07-06 04:00:00,167.13,167.14,167.13,167.14,419400007.0
2007-07-06 04:01:00,167.14,167.14,167.14,167.14,321600009.0
2007-07-06 04:02:00,167.14,167.14,167.14,167.14,23200001.0
2007-07-06 04:03:00,167.14,167.16,167.14,167.16,838700010.0
2007-07-06 04:04:00,167.16,167.16,167.15,167.16,126000005.0
2007-07-06 04:05:00,167.16,167.17,167.15,167.165,1226399998.0
2007-07-06 04:06:00,167.17,167.18,167.15,167.17,1001100002.0
2007-07-06 04:07:00,167.16,167.17,167.16,167.16,546400018.0
2007-07-06 04:08:00,167.18,167.18,167.16,167.17,422699992.0
2007-07-06 04:09:00,167.17,167.18,167.17,167.17,422699992.0
2007-07-06 04:10:00,167.17,167.18,167.17,167.18,498799991.0
2007-07-06 04:11:00,167.18,167.19,167.17,167.18,1368599995.0
2007-07-06 04:12:00,167.18,167.18,167.17,167.17,686200005.0
2007-07-06 04:13:00,167.17,167.17,167.17,167.17,126199999.0
2007-07-06 04:14:00,167.17,167.17,167.17,167.17,292299998.0
2007-07-06 04:15:00,167.17,167.17,167.14,167.15,1578999993.0
2007-07-06 04:16:00,167.13,167.16,167.13,167.16,507199999.0
2007-07-06 04:17:00,167.16,167.17,167.16,167.17,507199999.0
2007-07-06 04:18:00,167.17,167.17,167.16,167.16,574400002.0
2007-07-06 04:19:00,167.16,167.17,167.16,167.17,286400000.0
2007-07-06 04:20:00,167.17,167.17,167.16,167.16,1019900006.0
2007-07-06 04:21:00,167.16,167.16,167.15,167.16,156000004.0
2007-07-06 04:22:00,167.15,167.15,167.15,167.15,19200001.0
2007-07-06 04:23:00,167.15,167.16,167.15,167.16,273600002.0
2007-07-06 04:24:00,167.16,167.16,167.145,167.15,999699997.0
2007-07-06 04:25:00,167.15,167.16,167.15,167.16,913200005.0
2007-07-06 04:26:00,167.16,167.16,167.14,167.15,620300001.0
2007-07-06 04:27:00,167.15,167.16,167.15,167.16,234299999.0
2007-07-06 04:28:00,167.16,167.16,167.16,167.16,17600000.0
2007-07-06 04:29:00,167.16,167.17,167.16,167.17,884900001.0
2007-07-06 04:30:00,167.16,167.17,167.15,167.17,1702900006.0
2007-07-06 04:31:00,167.16,167.16,167.16,167.16,938900032.0
2007-07-06 04:32:00,167.16,167.16,167.15,167.16,1068900022.0
2007-07-06 04:33:00,167.16,167.17,167.15,167.155,501799997.0
2007-07-06 04:34:00,167.155,167.17,167.155,167.17,452499990.0
2007-07-06 04:35:00,167.17,167.17,167.16,167.17,216599997.0
2007-07-06 04:36:00,167.17,167.19,167.17,167.18,490399998.0
2007-07-06 04:37:00,167.18,167.19,167.16,167.17,315599997.0
2007-07-06 04:38:00,167.17,167.19,167.17,167.19,396400000.0
2007-07-06 04:39:00,167.19,167.21,167.18,167.21,914699997.0
2007-07-06 04:40:00,167.21,167.21,167.18,167.21,676200005.0
2007-07-06 04:41:00,167.21,167.21,167.19,167.19,463899995.0
2007-07-06 04:42:00,167.21,167.22,167.18,167.19,1240900013.0
2007-07-06 04:43:00,167.21,167.21,167.19,167.21,419199997.0
2007-07-06 04:44:00,167.21,167.21,167.18,167.19,407000000.0
2007-07-06 04:45:00,167.2,167.2,167.18,167.2,666099995.0
2007-07-06 04:46:00,167.2,167.2,167.18,167.19,223399995.0
2007-07-06 04:47:00,167.19,167.2,167.17,167.2,923300016.0
2007-07-06 04:48:00,167.2,167.21,167.19,167.2,329200005.0
2007-07-06 04:49:00,167.2,167.21,167.2,167.21,581400012.0
2007-07-06 04:50:00,167.21,167.22,167.21,167.22,881600000.0
2007-07-06 04:51:00,167.22,167.22,167.19,167.22,544200000.0
2007-07-06 04:52:00,167.21,167.22,167.21,167.22,79200001.0
2007-07-06 04:53:00,167.21,167.22,167.21,167.21,197300000.0
2007-07-06 04:54:00,167.21,167.22,167.21,167.21,213600006.0
2007-07-06 04:55:00,167.2,167.21,167.19,167.21,1028499998.0
2007-07-06 04:56:00,167.21,167.22,167.2,167.21,1028499998.0
2007-07-06 04:57:00,167.22,167.23,167.21,167.22,2030599988.0
2007-07-06 04:58:00,167.23,167.23,167.22,167.22,516100005.0
2007-07-06 04:59:00,167.23,167.25,167.23,167.25,1328000023.0
2007-07-06 05:00:00,167.24,167.24,167.22,167.24,1892300012.0
2007-07-06 05:01:00,167.24,167.24,167.22,167.23,835399997.0
2007-07-06 05:02:00,167.23,167.24,167.22,167.23,107200001.0
2007-07-06 05:03:00,167.23,167.23,167.2,167.22,1478599988.0
2007-07-06 05:04:00,167.22,167.23,167.19,167.21,1405699996.0
2007-07-06 05:05:00,167.21,167.22,167.19,167.2,1130499993.0
2007-07-06 05:06:00,167.21,167.21,167.18,167.19,436199995.0
2007-07-06 05:07:00,167.2,167.2,167.18,167.19,573400001.0
2007-07-06 05:08:00,167.19,167.2,167.19,167.2,546400006.0
2007-07-06 05:09:00,167.2,167.21,167.2,167.21,813700010.0
2007-07-06 05:10:00,167.2,167.22,167.2,167.21,465600000.0
2007-07-06 05:11:00,167.21,167.22,167.2,167.22,723599993.0
2007-07-06 05:12:00,167.22,167.24,167.21,167.24,1508600000.0
2007-07-06 05:13:00,167.24,167.24,167.22,167.24,1045700002.0
2007-07-06 05:14:00,167.24,167.24,167.23,167.23,1456400002.0
2007-07-06 05:15:00,167.23,167.23,167.21,167.22,1538499981.0
2007-07-06 05:16:00,167.22,167.24,167.22,167.23,1109400030.0
2007-07-06 05:17:00,167.23,167.24,167.22,167.22,1003999996.0
2007-07-06 05:18:00,167.22,167.22,167.21,167.22,479100001.0
2007-07-06 05:19:00,167.21,167.22,167.21,167.22,283799999.0
2007-07-06 05:20:00,167.22,167.22,167.21,167.21,234300002.0
2007-07-06 05:21:00,167.21,167.22,167.2,167.2,1392000005.0
2007-07-06 05:22:00,167.2,167.2,167.18,167.18,1071100004.0
2007-07-06 05:23:00,167.18,167.2,167.18,167.2,1465999998.0
2007-07-06 05:24:00,167.2,167.2,167.18,167.19,1458399994.0
2007-07-06 05:25:00,167.19,167.21,167.19,167.2,719000007.0
2007-07-06 05:26:00,167.195,167.21,167.19,167.21,333300004.0
2007-07-06 05:27:00,167.21,167.21,167.2,167.21,1453600013.0
2007-07-06 05:28:00,167.22,167.22,167.2,167.22,1393599984.0
2007-07-06 05:29:00,167.22,167.22,167.22,167.22,399200017.0
2007-07-06 05:30:00,167.22,167.22,167.22,167.22,268000010.0
2007-07-06 05:31:00,167.22,167.22,167.21,167.21,380100013.0
2007-07-06 05:32:00,167.21,167.21,167.2,167.2,388400008.0
2007-07-06 05:33:00,167.2,167.22,167.2,167.22,607299996.0
2007-07-06 05:34:00,167.22,167.22,167.21,167.21,411000010.0
2007-07-06 05:35:00,167.21,167.21,167.21,167.21,59200000.0
2007-07-06 05:37:00,167.21,167.21,167.21,167.21,156800000.0
2007-07-06 05:38:00,167.21,167.24,167.205,167.22,977099994.0
2007-07-06 05:39:00,167.22,167.24,167.22,167.22,398399995.0
2007-07-06 05:40:00,167.23,167.25,167.215,167.25,1050099981.0
2007-07-06 05:41:00,167.25,167.25,167.24,167.25,61399999.0
2007-07-06 05:42:00,167.25,167.25,167.25,167.25,2500000.0
2007-07-06 05:43:00,167.25,167.26,167.25,167.25,897400010.0
2007-07-06 05:44:00,167.26,167.26,167.24,167.24,221100000.0
2007-07-06 05:45:00,167.25,167.25,167.25,167.25,99200000.0
2007-07-06 05:46:00,167.25,167.25,167.24,167.24,333800004.0
2007-07-06 05:47:00,167.25,167.26,167.24,167.26,491399998.0
2007-07-06 05:48:00,167.25,167.26,167.245,167.26,444800001.0
2007-07-06 05:49:00,167.26,167.28,167.25,167.25,1768699994.0
2007-07-06 05:50:00,167.26,167.26,167.25,167.26,753999981.0
2007-07-06 05:51:00,167.26,167.27,167.26,167.26,414699993.0
2007-07-06 05:52:00,167.26,167.27,167.26,167.27,357000008.0
2007-07-06 05:53:00,167.27,167.27,167.26,167.27,373200000.0
2007-07-06 05:54:00,167.27,167.27,167.26,167.26,387400000.0
2007-07-06 05:55:00,167.26,167.27,167.26,167.27,664500005.0
2007-07-06 05:56:00,167.27,167.29,167.26,167.27,1544300003.0
2007-07-06 05:57:00,167.28,167.33,167.28,167.31,1544300003.0
2007-07-06 05:58:00,167.33,167.33,167.3,167.3,1544300003.0
2007-07-06 05:59:00,167.31,167.34,167.31,167.32,1544300003.0
2007-07-06 06:00:00,167.33,167.35,167.33,167.33,1544300003.0
2007-07-06 06:01:00,167.34,167.36,167.33,167.36,1544300003.0
2007-07-06 06:02:00,167.36,167.39,167.35,167.38,1921000009.0
2007-07-06 06:03:00,167.37,167.43,167.37,167.43,1921000009.0
2007-07-06 06:04:00,167.445,167.45,167.38,167.38,1921000009.0
2007-07-06 06:05:00,167.38,167.38,167.37,167.37,951200004.0
2007-07-06 06:06:00,167.37,167.4,167.37,167.38,1812400002.0
2007-07-06 06:07:00,167.38,167.38,167.355,167.36,1164600005.0
2007-07-06 06:08:00,167.36,167.36,167.305,167.31,1960700009.0
2007-07-06 06:09:00,167.32,167.33,167.31,167.32,1094200001.0
2007-07-06 06:10:00,167.32,167.32,167.31,167.31,535200000.0
2007-07-06 06:11:00,167.31,167.31,167.3,167.3,192800000.0
2007-07-06 06:12:00,167.29,167.31,167.28,167.28,1781999990.0
2007-07-06 06:13:00,167.29,167.29,167.24,167.24,1660900007.0
2007-07-06 06:14:00,167.22,167.25,167.2,167.23,1580799985.0
2007-07-06 06:15:00,167.24,167.25,167.24,167.25,1580799985.0
2007-07-06 06:16:00,167.25,167.26,167.235,167.25,1441499991.0
2007-07-06 06:17:00,167.25,167.3,167.25,167.29,1811300007.0
2007-07-06 06:18:00,167.3,167.32,167.29,167.3,662400000.0
2007-07-06 06:19:00,167.29,167.3,167.28,167.29,662400000.0
2007-07-06 06:20:00,167.31,167.31,167.29,167.305,662400000.0
2007-07-06 06:21:00,167.305,167.305,167.3,167.3,1316800042.0
2007-07-06 06:22:00,167.3,167.3,167.3,167.3,31200000.0
2007-07-06 06:23:00,167.3,167.3,167.3,167.3,160800000.0
2007-07-06 06:24:00,167.3,167.3,167.27,167.27,1723999995.0
2007-07-06 06:25:00,167.265,167.28,167.255,167.27,847400008.0
2007-07-06 06:26:00,167.27,167.29,167.26,167.27,294000001.0
2007-07-06 06:27:00,167.27,167.27,167.26,167.26,294000001.0
2007-07-06 06:28:00,167.26,167.28,167.25,167.27,1276899999.0
2007-07-06 06:29:00,167.27,167.32,167.27,167.31,2137000001.0
2007-07-06 06:30:00,167.31,167.315,167.29,167.3,1611400020.0
2007-07-06 06:31:00,167.295,167.31,167.295,167.3,1247400004.0
2007-07-06 06:32:00,167.28,167.3,167.28,167.3,412699997.0
2007-07-06 06:33:00,167.3,167.31,167.29,167.29,1310399990.0
2007-07-06 06:34:00,167.285,167.29,167.28,167.28,708299992.0
2007-07-06 06:35:00,167.28,167.3,167.28,167.3,743699999.0
2007-07-06 06:36:00,167.3,167.3,167.27,167.27,608899995.0
2007-07-06 06:37:00,167.28,167.31,167.28,167.31,2009100004.0
2007-07-06 06:38:00,167.31,167.32,167.3,167.32,1218300009.0
2007-07-06 06:39:00,167.32,167.33,167.32,167.33,164800000.0
2007-07-06 06:40:00,167.33,167.34,167.32,167.34,231099998.0
2007-07-06 06:41:00,167.34,167.36,167.34,167.35,546899993.0
2007-07-06 06:42:00,167.35,167.36,167.33,167.34,1792899994.0
2007-07-06 06:43:00,167.35,167.35,167.33,167.34,941199999.0
2007-07-06 06:44:00,167.35,167.35,167.34,167.35,878999991.0
2007-07-06 06:45:00,167.35,167.35,167.33,167.35,1098699999.0
2007-07-06 06:46:00,167.35,167.36,167.33,167.36,576699995.0
2007-07-06 06:47:00,167.36,167.37,167.35,167.36,1147699985.0
2007-07-06 06:48:00,167.37,167.38,167.36,167.38,515500008.0
2007-07-06 06:49:00,167.38,167.39,167.38,167.39,1117699995.0
2007-07-06 06:50:00,167.39,167.43,167.38,167.39,1407100003.0
2007-07-06 06:51:00,167.39,167.39,167.35,167.36,739399994.0
2007-07-06 06:52:00,167.35,167.36,167.32,167.36,2072200006.0
2007-07-06 06:53:00,167.36,167.38,167.35,167.36,2072200006.0
2007-07-06 06:54:00,167.36,167.37,167.36,167.36,487900001.0
2007-07-06 06:55:00,167.37,167.37,167.36,167.37,607700007.0
2007-07-06 06:56:00,167.37,167.38,167.37,167.37,514300002.0
2007-07-06 06:57:00,167.37,167.38,167.37,167.37,566899997.0
2007-07-06 06:58:00,167.37,167.38,167.36,167.37,1178299998.0
2007-07-06 06:59:00,167.38,167.4,167.37,167.4,1592899993.0
2007-07-06 07:00:00,167.4,167.4,167.4,167.4,78400000.0
2007-07-06 07:01:00,167.4,167.4,167.4,167.4,333899999.0
2007-07-06 07:02:00,167.4,167.4,167.38,167.4,712000003.0
2007-07-06 07:03:00,167.38,167.38,167.37,167.38,621599995.0
2007-07-06 07:04:00,167.39,167.39,167.37,167.38,621599995.0
2007-07-06 07:05:00,167.38,167.38,167.36,167.37,1717500007.0
2007-07-06 07:06:00,167.37,167.37,167.35,167.36,1159000002.0
2007-07-06 07:07:00,167.36,167.36,167.35,167.35,777599987.0
2007-07-06 07:08:00,167.35,167.35,167.34,167.35,683699992.0
2007-07-06 07:09:00,167.35,167.35,167.34,167.35,1311900004.0
2007-07-06 07:10:00,167.35,167.36,167.35,167.35,515499998.0
2007-07-06 07:11:00,167.35,167.35,167.33,167.34,756699999.0
2007-07-06 07:12:00,167.34,167.35,167.33,167.33,1374299998.0
2007-07-06 07:13:00,167.34,167.35,167.33,167.34,1529500006.0
2007-07-06 07:14:00,167.34,167.35,167.33,167.33,629299986.0
2007-07-06 07:15:00,167.34,167.35,167.34,167.34,1729699987.0
2007-07-06 07:16:00,167.33,167.33,167.31,167.32,510999997.0
2007-07-06 07:17:00,167.32,167.35,167.32,167.35,510999997.0
2007-07-06 07:18:00,167.35,167.35,167.34,167.34,786799998.0
2007-07-06 07:19:00,167.35,167.35,167.325,167.34,637000001.0
2007-07-06 07:20:00,167.34,167.35,167.34,167.34,676199997.0
2007-07-06 07:21:00,167.34,167.36,167.34,167.36,676199997.0
2007-07-06 07:22:00,167.36,167.36,167.36,167.36,260300000.0
2007-07-06 07:23:00,167.37,167.37,167.36,167.36,67900000.0
2007-07-06 07:24:00,167.36,167.36,167.35,167.35,1207399991.0
2007-07-06 07:25:00,167.35,167.36,167.35,167.36,829700007.0
2007-07-06 07:26:00,167.36,167.37,167.35,167.37,1713800004.0
2007-07-06 07:27:00,167.36,167.38,167.36,167.38,411999997.0
2007-07-06 07:28:00,167.37,167.37,167.35,167.36,279800001.0
2007-07-06 07:29:00,167.36,167.37,167.36,167.36,880100002.0
2007-07-06 07:30:00,167.36,167.39,167.36,167.375,1783999995.0
2007-07-06 07:31:00,167.38,167.39,167.37,167.39,592200003.0
2007-07-06 07:32:00,167.39,167.39,167.37,167.37,1769499978.0
2007-07-06 07:33:00,167.37,167.38,167.36,167.37,1267600021.0
2007-07-06 07:34:00,167.37,167.38,167.36,167.36,1267600021.0
2007-07-06 07:35:00,167.38,167.4,167.38,167.4,1328300013.0
2007-07-06 07:36:00,167.4,167.42,167.39,167.4,1328300013.0
2007-07-06 07:37:00,167.4,167.4,167.38,167.39,1640700021.0
2007-07-06 07:38:00,167.4,167.41,167.38,167.39,951700006.0
2007-07-06 07:39:00,167.4,167.42,167.39,167.42,332200001.0
2007-07-06 07:40:00,167.41,167.42,167.39,167.4,1029600003.0
2007-07-06 07:41:00,167.39,167.41,167.39,167.4,1224599993.0
2007-07-06 07:42:00,167.4,167.4,167.37,167.38,475700001.0
2007-07-06 07:43:00,167.375,167.39,167.37,167.39,634499991.0
2007-07-06 07:44:00,167.39,167.4,167.375,167.39,1765200001.0
2007-07-06 07:45:00,167.39,167.39,167.39,167.39,438800006.0
2007-07-06 07:46:00,167.39,167.39,167.36,167.36,1274699982.0
2007-07-06 07:47:00,167.33,167.34,167.32,167.33,1544500012.0
2007-07-06 07:48:00,167.34,167.35,167.34,167.35,1544500012.0
2007-07-06 07:49:00,167.35,167.36,167.32,167.33,1909100003.0
2007-07-06 07:50:00,167.34,167.36,167.33,167.34,1397599999.0
2007-07-06 07:51:00,167.33,167.39,167.32,167.33,1397599999.0
2007-07-06 07:52:00,167.34,167.37,167.33,167.34,1397599999.0
2007-07-06 07:53:00,167.35,167.42,167.34,167.42,1397599999.0
2007-07-06 07:54:00,167.41,167.42,167.37,167.39,1397599999.0
2007-07-06 07:55:00,167.4,167.42,167.37,167.38,1397599999.0
2007-07-06 07:56:00,167.39,167.41,167.39,167.41,1397599999.0
2007-07-06 07:57:00,167.39,167.4,167.38,167.38,1397599999.0
2007-07-06 07:58:00,167.37,167.4,167.37,167.37,1397599999.0
2007-07-06 07:59:00,167.38,167.42,167.38,167.41,1397599999.0
2007-07-06 08:00:00,167.42,167.44,167.4,167.42,1397599999.0
2007-07-06 08:01:00,167.42,167.44,167.41,167.43,1413200000.0
2007-07-06 08:02:00,167.42,167.45,167.4,167.4,1413200000.0
2007-07-06 08:03:00,167.39,167.41,167.36,167.37,1413200000.0
2007-07-06 08:04:00,167.38,167.38,167.34,167.36,1413200000.0
2007-07-06 08:05:00,167.35,167.41,167.35,167.39,1413200000.0
2007-07-06 08:06:00,167.4,167.41,167.38,167.4,1413200000.0
2007-07-06 08:07:00,167.4,167.41,167.39,167.41,1413200000.0
2007-07-06 08:08:00,167.4,167.41,167.39,167.4,436700014.0
2007-07-06 08:09:00,167.4,167.42,167.39,167.4,1990800016.0
2007-07-06 08:10:00,167.4,167.42,167.39,167.4,1321600007.0
2007-07-06 08:11:00,167.39,167.42,167.39,167.4,964400006.0
2007-07-06 08:12:00,167.41,167.41,167.39,167.4,964400006.0
2007-07-06 08:13:00,167.405,167.41,167.395,167.4,1169199999.0
2007-07-06 08:14:00,167.41,167.43,167.4,167.41,853399995.0
2007-07-06 08:15:00,167.42,167.43,167.41,167.43,1033500010.0
2007-07-06 08:16:00,167.43,167.44,167.41,167.42,1392199988.0
2007-07-06 08:17:00,167.42,167.43,167.41,167.43,2044399989.0
2007-07-06 08:18:00,167.44,167.45,167.43,167.45,1382300008.0
2007-07-06 08:19:00,167.44,167.45,167.42,167.43,1382300008.0
2007-07-06 08:20:00,167.42,167.45,167.42,167.45,1382300008.0
2007-07-06 08:21:00,167.45,167.45,167.43,167.43,1529000013.0
2007-07-06 08:22:00,167.42,167.42,167.4,167.42,1725900010.0
2007-07-06 08:23:00,167.42,167.42,167.405,167.41,1725900010.0
2007-07-06 08:24:00,167.4,167.4,167.37,167.38,1637199990.0
2007-07-06 08:25:00,167.38,167.4,167.38,167.4,1637199990.0
2007-07-06 08:26:00,167.41,167.42,167.4,167.42,1823300001.0
2007-07-06 08:27:00,167.415,167.42,167.39,167.4,1823300001.0
2007-07-06 08:28:00,167.41,167.43,167.4,167.4,1911399977.0
2007-07-06 08:29:00,167.41,167.42,167.4,167.405,1827000006.0
2007-07-06 08:30:00,167.405,167.41,167.4,167.4,611200006.0
2007-07-06 08:31:00,167.4,167.4,167.38,167.4,1060399996.0
2007-07-06 08:32:00,167.41,167.44,167.4,167.42,2142800002.0
2007-07-06 08:33:00,167.43,167.46,167.4,167.46,2142800002.0
2007-07-06 08:34:00,167.45,167.46,167.44,167.45,2142800002.0
2007-07-06 08:35:00,167.44,167.44,167.43,167.44,2142800002.0
2007-07-06 08:36:00,167.45,167.46,167.44,167.44,2142800002.0
2007-07-06 08:37:00,167.44,167.45,167.43,167.44,2142800002.0
2007-07-06 08:38:00,167.44,167.45,167.41,167.41,1210900018.0
2007-07-06 08:39:00,167.42,167.42,167.38,167.4,1210900018.0
2007-07-06 08:40:00,167.41,167.41,167.37,167.39,1210900018.0
2007-07-06 08:41:00,167.4,167.42,167.38,167.38,1210900018.0
2007-07-06 08:42:00,167.39,167.41,167.38,167.41,1210900018.0
2007-07-06 08:43:00,167.42,167.44,167.4,167.44,1210900018.0
2007-07-06 08:44:00,167.43,167.44,167.4,167.4,1210900018.0
2007-07-06 08:45:00,167.41,167.44,167.39,167.43,1210900018.0
2007-07-06 08:46:00,167.44,167.46,167.43,167.43,1210900018.0
2007-07-06 08:47:00,167.44,167.44,167.42,167.44,1210900018.0
2007-07-06 08:48:00,167.42,167.42,167.4,167.41,1210900018.0
2007-07-06 08:49:00,167.4,167.43,167.4,167.42,1210900018.0
2007-07-06 08:50:00,167.42,167.43,167.42,167.42,1210900018.0
2007-07-06 08:51:00,167.42,167.42,167.41,167.415,807099989.0
2007-07-06 08:52:00,167.41,167.42,167.41,167.42,1686499999.0
2007-07-06 08:53:00,167.42,167.42,167.4,167.41,1686499999.0
2007-07-06 08:54:00,167.42,167.42,167.39,167.42,1840199997.0
2007-07-06 08:55:00,167.42,167.43,167.38,167.38,1840199997.0
2007-07-06 08:56:00,167.38,167.38,167.34,167.36,1108399995.0
2007-07-06 08:57:00,167.36,167.37,167.35,167.37,1108399995.0
2007-07-06 08:58:00,167.35,167.38,167.32,167.37,2075500004.0
2007-07-06 08:59:00,167.38,167.4,167.37,167.38,2075500004.0
2007-07-06 09:00:00,167.38,167.44,167.375,167.43,2075500004.0
2007-07-06 09:01:00,167.43,167.44,167.415,167.42,536270135.0
2007-07-06 09:02:00,167.42,167.42,167.38,167.4,1140661080.0
2007-07-06 09:03:00,167.4,167.41,167.385,167.39,1174400005.0
2007-07-06 09:04:00,167.39,167.41,167.38,167.41,1363900011.0
2007-07-06 09:05:00,167.41,167.435,167.4,167.435,1497962848.0
2007-07-06 09:06:00,167.435,167.44,167.41,167.41,1655528866.0
2007-07-06 09:07:00,167.4,167.41,167.38,167.4,1120799994.0
2007-07-06 09:08:00,167.39,167.43,167.38,167.43,1120799994.0
2007-07-06 09:09:00,167.42,167.44,167.42,167.42,1120799994.0
2007-07-06 09:10:00,167.42,167.42,167.41,167.42,1120799994.0
2007-07-06 09:11:00,167.42,167.43,167.4,167.43,1949099989.0
2007-07-06 09:12:00,167.43,167.43,167.405,167.405,1200900014.0
2007-07-06 09:13:00,167.4,167.42,167.4,167.41,1294099990.0
2007-07-06 09:14:00,167.38,167.38,167.36,167.36,1915499998.0
2007-07-06 09:15:00,167.35,167.36,167.34,167.36,1915499998.0
2007-07-06 09:16:00,167.35,167.37,167.345,167.35,1915499998.0
2007-07-06 09:17:00,167.34,167.38,167.33,167.36,1928500007.0
2007-07-06 09:18:00,167.36,167.37,167.36,167.36,1928500007.0
2007-07-06 09:19:00,167.35,167.36,167.34,167.35,1195999985.0
2007-07-06 09:20:00,167.36,167.39,167.36,167.36,1195999985.0
2007-07-06 09:21:00,167.38,167.38,167.35,167.35,1195999985.0
2007-07-06 09:22:00,167.34,167.35,167.3,167.31,1195999985.0
2007-07-06 09:23:00,167.32,167.35,167.3,167.34,1195999985.0
2007-07-06 09:24:00,167.35,167.36,167.34,167.34,1195999985.0
2007-07-06 09:25:00,167.34,167.37,167.34,167.36,1454399995.0
2007-07-06 09:26:00,167.36,167.37,167.34,167.345,1937799996.0
2007-07-06 09:27:00,167.36,167.36,167.35,167.36,1014499997.0
2007-07-06 09:28:00,167.36,167.38,167.36,167.36,1944200008.0
2007-07-06 09:29:00,167.37,167.37,167.355,167.36,1446699998.0
2007-07-06 09:30:00,167.37,167.37,167.355,167.36,2121799974.0
2007-07-06 09:31:00,167.36,167.36,167.35,167.35,1333899993.0
2007-07-06 09:32:00,167.35,167.37,167.34,167.37,1333899993.0
2007-07-06 09:33:00,167.38,167.38,167.34,167.35,944000032.0
2007-07-06 09:34:00,167.36,167.38,167.34,167.36,944000032.0
2007-07-06 09:35:00,167.36,167.37,167.36,167.37,944000032.0
2007-07-06 09:36:00,167.36,167.36,167.36,167.36,1053500009.0
2007-07-06 09:37:00,167.36,167.4,167.36,167.38,2020799999.0
2007-07-06 09:38:00,167.39,167.39,167.36,167.36,1632500001.0
2007-07-06 09:39:00,167.36,167.36,167.36,167.36,440000000.0
2007-07-06 09:40:00,167.36,167.37,167.36,167.37,483100000.0
2007-07-06 09:41:00,167.37,167.37,167.35,167.35,534300003.0
2007-07-06 09:42:00,167.36,167.36,167.34,167.35,831100008.0
2007-07-06 09:43:00,167.35,167.37,167.34,167.36,1231000000.0
2007-07-06 09:44:00,167.36,167.37,167.36,167.37,1562499985.0
2007-07-06 09:45:00,167.37,167.38,167.37,167.37,1562499985.0
2007-07-06 09:46:00,167.37,167.38,167.365,167.365,252999997.0
2007-07-06 09:47:00,167.35,167.35,167.32,167.33,684000021.0
2007-07-06 09:48:00,167.34,167.37,167.34,167.36,684000021.0
2007-07-06 09:49:00,167.37,167.37,167.36,167.36,684000021.0
2007-07-06 09:50:00,167.36,167.37,167.36,167.36,891600001.0
2007-07-06 09:51:00,167.36,167.38,167.36,167.37,2055799983.0
2007-07-06 09:52:00,167.38,167.39,167.38,167.39,919200005.0
2007-07-06 09:53:00,167.39,167.39,167.38,167.39,494400002.0
2007-07-06 09:54:00,167.39,167.39,167.37,167.38,427100000.0
2007-07-06 09:55:00,167.38,167.39,167.38,167.39,260800001.0
2007-07-06 09:56:00,167.39,167.4,167.37,167.39,1660299999.0
2007-07-06 09:57:00,167.4,167.43,167.39,167.42,1118800007.0
2007-07-06 09:58:00,167.43,167.44,167.42,167.42,1118800007.0
2007-07-06 09:59:00,167.42,167.42,167.405,167.41,1118800007.0
2007-07-06 10:00:00,167.41,167.42,167.41,167.41,1356799998.0
2007-07-06 10:01:00,167.41,167.42,167.39,167.4,1555499985.0
2007-07-06 10:02:00,167.39,167.4,167.375,167.38,2129900009.0
2007-07-06 10:03:00,167.38,167.38,167.36,167.38,1992599996.0
2007-07-06 10:04:00,167.38,167.39,167.38,167.39,984000000.0
2007-07-06 10:05:00,167.39,167.4,167.39,167.395,1222500013.0
2007-07-06 10:06:00,167.41,167.42,167.39,167.42,301599999.0
2007-07-06 10:07:00,167.4,167.41,167.39,167.4,301599999.0
2007-07-06 10:08:00,167.41,167.41,167.38,167.39,301599999.0
2007-07-06 10:09:00,167.4,167.4,167.39,167.4,301599999.0
2007-07-06 10:10:00,167.4,167.42,167.39,167.4,1490199995.0
2007-07-06 10:11:00,167.39,167.43,167.39,167.41,1577400001.0
2007-07-06 10:12:00,167.4,167.4,167.38,167.38,1577400001.0
2007-07-06 10:13:00,167.37,167.39,167.37,167.38,1577400001.0
2007-07-06 10:14:00,167.38,167.4,167.37,167.38,1577400001.0
2007-07-06 10:15:00,167.38,167.4,167.38,167.39,1377400048.0
2007-07-06 10:16:00,167.39,167.39,167.38,167.39,1564500022.0
2007-07-06 10:17:00,167.38,167.39,167.37,167.38,1281599988.0
2007-07-06 10:18:00,167.37,167.39,167.37,167.38,1281599988.0
2007-07-06 10:19:00,167.38,167.39,167.37,167.38,1281599988.0
2007-07-06 10:20:00,167.37,167.39,167.36,167.38,383800001.0
2007-07-06 10:21:00,167.39,167.46,167.38,167.45,383800001.0
2007-07-06 10:22:00,167.46,167.46,167.45,167.45,383800001.0
2007-07-06 10:23:00,167.45,167.45,167.43,167.43,1020999997.0
2007-07-06 10:24:00,167.43,167.43,167.42,167.43,993600002.0
2007-07-06 10:25:00,167.43,167.44,167.41,167.42,1275600002.0
2007-07-06 10:26:00,167.4,167.41,167.39,167.41,1354299995.0
2007-07-06 10:27:00,167.42,167.44,167.41,167.41,1354299995.0
2007-07-06 10:28:00,167.41,167.41,167.4,167.41,1354299995.0
2007-07-06 10:29:00,167.41,167.43,167.4,167.41,1681299986.0
2007-07-06 10:30:00,167.42,167.43,167.4,167.41,1638499991.0
2007-07-06 10:31:00,167.4,167.41,167.38,167.39,1638499991.0
2007-07-06 10:32:00,167.39,167.39,167.37,167.38,1638499991.0
2007-07-06 10:33:00,167.37,167.39,167.37,167.39,2050399986.0
2007-07-06 10:34:00,167.38,167.39,167.365,167.38,2050399986.0
2007-07-06 10:35:00,167.39,167.4,167.38,167.39,1545100022.0
2007-07-06 10:36:00,167.4,167.41,167.4,167.4,1545100022.0
2007-07-06 10:37:00,167.41,167.41,167.39,167.4,2090600004.0
2007-07-06 10:38:00,167.4,167.4,167.38,167.39,2090600004.0
2007-07-06 10:39:00,167.41,167.43,167.4,167.43,1390099989.0
2007-07-06 10:40:00,167.44,167.44,167.41,167.41,1390099989.0
2007-07-06 10:41:00,167.42,167.43,167.41,167.41,1390099989.0
2007-07-06 10:42:00,167.42,167.44,167.41,167.42,1390099989.0
2007-07-06 10:43:00,167.41,167.41,167.39,167.41,1390099989.0
2007-07-06 10:44:00,167.41,167.42,167.4,167.4,1390099989.0
2007-07-06 10:45:00,167.41,167.41,167.4,167.4,1711100000.0
2007-07-06 10:46:00,167.4,167.43,167.4,167.43,1711100000.0
2007-07-06 10:47:00,167.43,167.43,167.43,167.43,553700006.0
2007-07-06 10:48:00,167.43,167.43,167.42,167.42,573200004.0
2007-07-06 10:49:00,167.43,167.46,167.43,167.46,1785400013.0
2007-07-06 10:50:00,167.45,167.46,167.44,167.44,1785400013.0
2007-07-06 10:51:00,167.44,167.45,167.425,167.43,1785400013.0
2007-07-06 10:52:00,167.42,167.42,167.4,167.41,1643299997.0
2007-07-06 10:53:00,167.4,167.43,167.4,167.43,1643299997.0
2007-07-06 10:54:00,167.44,167.45,167.4,167.42,2094399977.0
2007-07-06 10:55:00,167.43,167.44,167.42,167.42,2094399977.0
2007-07-06 10:56:00,167.42,167.44,167.41,167.44,2094399977.0
2007-07-06 10:57:00,167.44,167.45,167.44,167.44,1872299952.0
2007-07-06 10:58:00,167.44,167.45,167.43,167.45,1420699987.0
2007-07-06 10:59:00,167.45,167.48,167.45,167.46,1662699977.0
2007-07-06 11:00:00,167.46,167.47,167.46,167.47,303199998.0
2007-07-06 11:01:00,167.47,167.47,167.455,167.46,925999997.0
2007-07-06 11:02:00,167.46,167.46,167.45,167.46,364600006.0
2007-07-06 11:03:00,167.46,167.47,167.45,167.46,1517600008.0
2007-07-06 11:04:00,167.46,167.48,167.45,167.47,724900002.0
2007-07-06 11:05:00,167.47,167.47,167.46,167.46,933999999.0
2007-07-06 11:06:00,167.45,167.46,167.45,167.45,730400004.0
2007-07-06 11:07:00,167.46,167.46,167.445,167.445,2109499987.0
2007-07-06 11:08:00,167.46,167.46,167.43,167.45,1886600029.0
2007-07-06 11:09:00,167.45,167.46,167.44,167.45,1886600029.0
2007-07-06 11:10:00,167.45,167.46,167.45,167.46,1172100012.0
2007-07-06 11:11:00,167.46,167.48,167.45,167.48,1144399992.0
2007-07-06 11:12:00,167.48,167.48,167.47,167.48,1840000004.0
2007-07-06 11:13:00,167.48,167.49,167.48,167.49,282200000.0
2007-07-06 11:14:00,167.49,167.49,167.49,167.49,672799987.0
2007-07-06 11:15:00,167.49,167.5,167.47,167.475,1904499978.0
2007-07-06 11:16:00,167.49,167.49,167.48,167.48,714700014.0
2007-07-06 11:17:00,167.48,167.48,167.475,167.48,714700014.0
2007-07-06 11:18:00,167.48,167.48,167.43,167.44,1916900010.0
2007-07-06 11:19:00,167.44,167.48,167.43,167.48,1787399982.0
2007-07-06 11:20:00,167.48,167.5,167.48,167.5,2026500002.0
2007-07-06 11:21:00,167.51,167.52,167.49,167.5,2026500002.0
2007-07-06 11:22:00,167.5,167.53,167.5,167.52,2026500002.0
2007-07-06 11:23:00,167.52,167.54,167.52,167.53,1151300005.0
2007-07-06 11:24:00,167.53,167.55,167.53,167.55,787499998.0
2007-07-06 11:25:00,167.55,167.55,167.54,167.55,555100002.0
2007-07-06 11:26:00,167.55,167.55,167.5,167.51,1116099999.0
2007-07-06 11:27:00,167.51,167.52,167.5,167.5,1286700007.0
2007-07-06 11:28:00,167.5,167.51,167.49,167.5,670000006.0
2007-07-06 11:29:00,167.5,167.51,167.48,167.48,1998899992.0
2007-07-06 11:30:00,167.48,167.48,167.46,167.47,1811149999.0
2007-07-06 11:31:00,167.47,167.48,167.46,167.47,1601000010.0
2007-07-06 11:32:00,167.47,167.48,167.46,167.47,2085400015.0
2007-07-06 11:33:00,167.47,167.48,167.47,167.48,444400004.0
2007-07-06 11:34:00,167.48,167.49,167.46,167.46,1143800001.0
2007-07-06 11:35:00,167.47,167.47,167.45,167.45,1143800001.0
2007-07-06 11:36:00,167.46,167.47,167.44,167.47,1571600002.0
2007-07-06 11:37:00,167.47,167.49,167.46,167.49,1571600002.0
2007-07-06 11:38:00,167.49,167.49,167.48,167.48,438700003.0
2007-07-06 11:39:00,167.48,167.48,167.47,167.47,848999987.0
2007-07-06 11:40:00,167.47,167.48,167.47,167.47,809100012.0
2007-07-06 11:41:00,167.47,167.48,167.46,167.47,1259999995.0
2007-07-06 11:42:00,167.47,167.47,167.46,167.46,728099992.0
2007-07-06 11:43:00,167.46,167.47,167.45,167.47,1331600003.0
2007-07-06 11:44:00,167.46,167.48,167.45,167.46,1477899997.0
2007-07-06 11:45:00,167.47,167.51,167.47,167.5,1477899997.0
2007-07-06 11:46:00,167.51,167.51,167.49,167.51,1477899997.0
2007-07-06 11:47:00,167.52,167.56,167.52,167.54,1477899997.0
2007-07-06 11:48:00,167.55,167.57,167.54,167.57,1477899997.0
2007-07-06 11:49:00,167.565,167.57,167.55,167.555,1477899997.0
2007-07-06 11:50:00,167.555,167.56,167.54,167.56,1358399989.0
2007-07-06 11:51:00,167.56,167.56,167.55,167.56,830100004.0
2007-07-06 11:52:00,167.55,167.56,167.54,167.54,1377399984.0
2007-07-06 11:53:00,167.54,167.54,167.52,167.53,740099995.0
2007-07-06 11:54:00,167.53,167.53,167.515,167.53,2043599989.0
2007-07-06 11:55:00,167.53,167.53,167.52,167.53,919799982.0
2007-07-06 11:56:00,167.52,167.52,167.5,167.51,1794800000.0
2007-07-06 11:57:00,167.52,167.53,167.5,167.51,1794800000.0
2007-07-06 11:58:00,167.53,167.54,167.52,167.54,1794800000.0
2007-07-06 11:59:00,167.54,167.56,167.52,167.52,1528100003.0
2007-07-06 12:00:00,167.52,167.55,167.52,167.54,294100000.0
2007-07-06 12:01:00,167.52,167.54,167.51,167.53,294100000.0
2007-07-06 12:02:00,167.52,167.53,167.52,167.52,294100000.0
2007-07-06 12:03:00,167.52,167.53,167.52,167.53,294100000.0
2007-07-06 12:04:00,167.53,167.53,167.51,167.52,2107199992.0
2007-07-06 12:05:00,167.52,167.54,167.52,167.52,2001700008.0
2007-07-06 12:06:00,167.53,167.53,167.52,167.53,2001700008.0
2007-07-06 12:07:00,167.54,167.55,167.52,167.53,2001700008.0
2007-07-06 12:08:00,167.54,167.54,167.52,167.53,1579499988.0
2007-07-06 12:09:00,167.53,167.54,167.52,167.52,740399999.0
2007-07-06 12:10:00,167.52,167.52,167.51,167.51,1756500000.0
2007-07-06 12:11:00,167.51,167.51,167.49,167.51,1917900017.0
2007-07-06 12:12:00,167.5,167.51,167.47,167.48,918500000.0
2007-07-06 12:13:00,167.47,167.49,167.46,167.47,918500000.0
2007-07-06 12:14:00,167.48,167.49,167.47,167.49,918500000.0
2007-07-06 12:15:00,167.5,167.5,167.48,167.48,918500000.0
2007-07-06 12:16:00,167.49,167.5,167.49,167.5,918500000.0
2007-07-06 12:17:00,167.49,167.52,167.49,167.52,1164299994.0
2007-07-06 12:18:00,167.52,167.54,167.52,167.53,1164299994.0
2007-07-06 12:19:00,167.54,167.55,167.53,167.53,1168799981.0
2007-07-06 12:20:00,167.54,167.55,167.53,167.55,1168799981.0
2007-07-06 12:21:00,167.56,167.56,167.55,167.56,1168799981.0
2007-07-06 12:22:00,167.56,167.56,167.56,167.56,1168799981.0
2007-07-06 12:23:00,167.56,167.56,167.56,167.56,549599997.0
2007-07-06 12:24:00,167.57,167.58,167.56,167.56,822799994.0
2007-07-06 12:25:00,167.57,167.57,167.55,167.56,822799994.0
2007-07-06 12:26:00,167.56,167.57,167.55,167.56,1811200004.0
2007-07-06 12:27:00,167.56,167.56,167.55,167.55,902100025.0
2007-07-06 12:28:00,167.55,167.56,167.55,167.56,1473799987.0
2007-07-06 12:29:00,167.56,167.57,167.56,167.56,754900025.0
2007-07-06 12:30:00,167.56,167.56,167.56,167.56,1659400029.0
2007-07-06 12:31:00,167.56,167.58,167.55,167.56,1649799999.0
2007-07-06 12:32:00,167.56,167.56,167.54,167.55,1468099991.0
2007-07-06 12:33:00,167.56,167.57,167.55,167.56,891999978.0
2007-07-06 12:34:00,167.56,167.56,167.55,167.56,789099986.0
2007-07-06 12:35:00,167.56,167.57,167.55,167.56,1162800005.0
2007-07-06 12:36:00,167.565,167.57,167.555,167.57,1779500018.0
2007-07-06 12:37:00,167.57,167.57,167.54,167.55,1731800013.0
2007-07-06 12:38:00,167.55,167.57,167.545,167.555,1689899993.0
2007-07-06 12:39:00,167.555,167.56,167.555,167.56,752100000.0
2007-07-06 12:40:00,167.56,167.57,167.55,167.55,1004600004.0
2007-07-06 12:41:00,167.53,167.55,167.53,167.54,1741400003.0
2007-07-06 12:42:00,167.54,167.55,167.53,167.535,1741400003.0
2007-07-06 12:43:00,167.53,167.55,167.53,167.54,1977400018.0
2007-07-06 12:44:00,167.535,167.54,167.53,167.54,1272300002.0
2007-07-06 12:45:00,167.54,167.54,167.53,167.53,699199996.0
2007-07-06 12:46:00,167.53,167.53,167.515,167.515,1167699991.0
2007-07-06 12:47:00,167.515,167.52,167.515,167.52,471099998.0
2007-07-06 12:48:00,167.52,167.52,167.52,167.52,348799999.0
2007-07-06 12:49:00,167.52,167.54,167.52,167.53,1367999997.0
2007-07-06 12:50:00,167.54,167.54,167.52,167.52,1979400010.0
2007-07-06 12:51:00,167.53,167.54,167.52,167.53,1556999994.0
2007-07-06 12:52:00,167.53,167.55,167.51,167.51,797900003.0
2007-07-06 12:53:00,167.53,167.53,167.52,167.52,797900003.0
2007-07-06 12:54:00,167.52,167.53,167.52,167.52,819099996.0
2007-07-06 12:55:00,167.52,167.53,167.52,167.52,2145800000.0
2007-07-06 12:56:00,167.53,167.54,167.52,167.54,1671800038.0
2007-07-06 12:57:00,167.55,167.55,167.53,167.53,583999981.0
2007-07-06 12:58:00,167.54,167.55,167.53,167.54,583999981.0
2007-07-06 12:59:00,167.53,167.55,167.52,167.55,583999981.0
2007-07-06 13:00:00,167.56,167.57,167.5,167.52,583999981.0
2007-07-06 13:01:00,167.51,167.52,167.48,167.48,583999981.0
2007-07-06 13:02:00,167.49,167.49,167.44,167.46,583999981.0
2007-07-06 13:03:00,167.47,167.48,167.43,167.44,583999981.0
2007-07-06 13:04:00,167.43,167.47,167.43,167.46,583999981.0
2007-07-06 13:05:00,167.45,167.53,167.45,167.5,583999981.0
2007-07-06 13:06:00,167.5,167.51,167.5,167.5,583999981.0
2007-07-06 13:07:00,167.5,167.53,167.5,167.53,1199200010.0
2007-07-06 13:08:00,167.53,167.54,167.51,167.52,1137799998.0
2007-07-06 13:09:00,167.51,167.51,167.49,167.5,1137799998.0
2007-07-06 13:10:00,167.49,167.5,167.48,167.48,1137799998.0
2007-07-06 13:11:00,167.49,167.5,167.48,167.49,1834599993.0
2007-07-06 13:12:00,167.49,167.49,167.49,167.49,565599993.0
2007-07-06 13:13:00,167.49,167.49,167.49,167.49,387200001.0
2007-07-06 13:14:00,167.49,167.49,167.47,167.47,1686800004.0
2007-07-06 13:15:00,167.49,167.49,167.46,167.46,1247699988.0
2007-07-06 13:16:00,167.46,167.48,167.46,167.47,1247699988.0
2007-07-06 13:17:00,167.46,167.49,167.46,167.49,1186999998.0
2007-07-06 13:18:00,167.5,167.52,167.5,167.5,1202500008.0
2007-07-06 13:19:00,167.5,167.52,167.5,167.5,1395300017.0
2007-07-06 13:20:00,167.5,167.51,167.49,167.5,1130300017.0
2007-07-06 13:21:00,167.5,167.5,167.5,167.5,121600000.0
2007-07-06 13:22:00,167.51,167.51,167.5,167.51,768800003.0
2007-07-06 13:23:00,167.51,167.51,167.5,167.51,768800003.0
2007-07-06 13:24:00,167.51,167.51,167.5,167.51,1219299998.0
2007-07-06 13:25:00,167.5,167.51,167.5,167.5,500000002.0
2007-07-06 13:26:00,167.5,167.54,167.5,167.53,495300000.0
2007-07-06 13:27:00,167.53,167.55,167.53,167.54,947500001.0
2007-07-06 13:28:00,167.53,167.55,167.53,167.54,1434699991.0
2007-07-06 13:29:00,167.55,167.55,167.53,167.55,586399988.0
2007-07-06 13:30:00,167.54,167.56,167.54,167.545,586399988.0
2007-07-06 13:31:00,167.55,167.56,167.53,167.54,1432400004.0
2007-07-06 13:32:00,167.54,167.54,167.53,167.53,565599991.0
2007-07-06 13:33:00,167.53,167.56,167.53,167.55,1709399991.0
2007-07-06 13:34:00,167.54,167.55,167.54,167.55,2041199988.0
2007-07-06 13:35:00,167.54,167.54,167.53,167.53,514399996.0
2007-07-06 13:36:00,167.53,167.53,167.53,167.53,514399996.0
2007-07-06 13:37:00,167.52,167.54,167.5,167.51,449100003.0
2007-07-06 13:38:00,167.52,167.52,167.51,167.52,449100003.0
2007-07-06 13:39:00,167.52,167.52,167.51,167.515,889099990.0
2007-07-06 13:40:00,167.5,167.54,167.5,167.52,1358399973.0
2007-07-06 13:41:00,167.525,167.54,167.52,167.53,1358399973.0
2007-07-06 13:42:00,167.52,167.54,167.51,167.52,1794799983.0
2007-07-06 13:43:00,167.54,167.54,167.53,167.53,1794799983.0
2007-07-06 13:44:00,167.54,167.54,167.51,167.52,1794799983.0
2007-07-06 13:45:00,167.52,167.54,167.52,167.525,1794799983.0
2007-07-06 13:46:00,167.525,167.54,167.52,167.53,1557500006.0
2007-07-06 13:47:00,167.53,167.54,167.53,167.54,1319599997.0
2007-07-06 13:48:00,167.54,167.54,167.54,167.54,356800000.0
2007-07-06 13:49:00,167.54,167.54,167.54,167.54,548000004.0
2007-07-06 13:50:00,167.53,167.54,167.52,167.53,808500002.0
2007-07-06 13:51:00,167.54,167.54,167.52,167.52,808500002.0
2007-07-06 13:52:00,167.525,167.53,167.525,167.53,808500002.0
2007-07-06 13:53:00,167.53,167.54,167.52,167.52,1626199998.0
2007-07-06 13:54:00,167.52,167.52,167.51,167.51,1217399999.0
2007-07-06 13:55:00,167.51,167.52,167.5,167.51,2028899996.0
2007-07-06 13:56:00,167.51,167.53,167.51,167.51,1294800034.0
2007-07-06 13:57:00,167.52,167.52,167.5,167.52,1874500026.0
2007-07-06 13:58:00,167.52,167.55,167.52,167.53,1606799986.0
2007-07-06 13:59:00,167.54,167.54,167.53,167.53,1606799986.0
2007-07-06 14:00:00,167.53,167.54,167.53,167.54,1606799986.0
2007-07-06 14:01:00,167.54,167.54,167.53,167.53,869100015.0
2007-07-06 14:02:00,167.55,167.56,167.54,167.55,1257499980.0
2007-07-06 14:03:00,167.56,167.56,167.54,167.54,1257499980.0
2007-07-06 14:04:00,167.55,167.56,167.54,167.55,1257499980.0
2007-07-06 14:05:00,167.55,167.55,167.535,167.535,1553300003.0
2007-07-06 14:06:00,167.55,167.56,167.54,167.54,1469900006.0
2007-07-06 14:07:00,167.55,167.56,167.54,167.55,1469900006.0
2007-07-06 14:08:00,167.56,167.58,167.55,167.57,1469900006.0
2007-07-06 14:09:00,167.58,167.58,167.57,167.58,1469900006.0
2007-07-06 14:10:00,167.58,167.58,167.55,167.56,1930999990.0
2007-07-06 14:11:00,167.57,167.58,167.56,167.57,1930999990.0
2007-07-06 14:12:00,167.58,167.58,167.55,167.55,1930999990.0
2007-07-06 14:13:00,167.56,167.58,167.55,167.58,1930999990.0
2007-07-06 14:14:00,167.57,167.57,167.55,167.56,1930999990.0
2007-07-06 14:15:00,167.57,167.57,167.56,167.57,1877499989.0
2007-07-06 14:16:00,167.57,167.57,167.555,167.555,771399992.0
2007-07-06 14:17:00,167.57,167.58,167.56,167.57,1902100006.0
2007-07-06 14:18:00,167.56,167.57,167.55,167.57,1902100006.0
2007-07-06 14:19:00,167.56,167.58,167.56,167.57,1902100006.0
2007-07-06 14:20:00,167.58,167.58,167.57,167.57,1902100006.0
2007-07-06 14:21:00,167.58,167.59,167.57,167.58,1902100006.0
2007-07-06 14:22:00,167.57,167.58,167.57,167.58,1902100006.0
2007-07-06 14:23:00,167.57,167.6,167.57,167.58,1902100006.0
2007-07-06 14:24:00,167.59,167.59,167.58,167.59,1902100006.0
2007-07-06 14:26:00,167.63,167.66,167.63,167.64,1902100006.0
2007-07-06 14:27:00,167.63,167.63,167.53,167.55,1902100006.0
2007-07-06 14:28:00,167.54,167.59,167.45,167.59,1902100006.0
2007-07-06 14:29:00,167.58,167.63,167.55,167.6,1902100006.0
2007-07-06 14:30:00,167.64,167.64,167.46,167.59,1902100006.0
2007-07-06 14:31:00,167.58,167.69,167.57,167.68,1902100006.0
2007-07-06 14:32:00,167.67,167.68,167.65,167.67,1902100006.0
2007-07-06 14:33:00,167.69,167.71,167.67,167.69,1902100006.0
2007-07-06 14:34:00,167.67,167.68,167.59,167.63,1902100006.0
2007-07-06 14:35:00,167.64,167.65,167.61,167.62,1902100006.0
2007-07-06 14:36:00,167.63,167.69,167.63,167.67,1902100006.0
2007-07-06 14:37:00,167.66,167.68,167.64,167.64,1902100006.0
2007-07-06 14:38:00,167.65,167.66,167.62,167.66,1902100006.0
2007-07-06 14:39:00,167.67,167.68,167.65,167.65,1902100006.0
2007-07-06 14:40:00,167.64,167.7,167.64,167.68,1902100006.0
2007-07-06 14:41:00,167.69,167.7,167.67,167.68,1902100006.0
2007-07-06 14:42:00,167.67,167.69,167.67,167.68,1902100006.0
2007-07-06 14:43:00,167.67,167.68,167.65,167.66,1902100006.0
2007-07-06 14:44:00,167.67,167.67,167.63,167.65,1902100006.0
2007-07-06 14:45:00,167.66,167.66,167.65,167.65,1902100006.0
2007-07-06 14:46:00,167.64,167.65,167.62,167.64,1902100006.0
2007-07-06 14:47:00,167.63,167.65,167.6,167.6,1902100006.0
2007-07-06 14:48:00,167.61,167.63,167.6,167.63,1902100006.0
2007-07-06 14:49:00,167.62,167.65,167.61,167.64,1902100006.0
2007-07-06 14:50:00,167.65,167.66,167.64,167.65,1902100006.0
2007-07-06 14:51:00,167.66,167.66,167.63,167.64,1902100006.0
2007-07-06 14:52:00,167.64,167.64,167.62,167.64,1902100006.0
2007-07-06 14:53:00,167.65,167.65,167.64,167.64,1934799996.0
2007-07-06 14:54:00,167.65,167.67,167.64,167.66,1934799996.0
2007-07-06 14:55:00,167.67,167.68,167.66,167.67,1934799996.0
2007-07-06 14:56:00,167.69,167.69,167.66,167.67,1934799996.0
2007-07-06 14:57:00,167.66,167.68,167.66,167.66,1934799996.0
2007-07-06 14:58:00,167.66,167.69,167.66,167.68,1934799996.0
2007-07-06 14:59:00,167.69,167.74,167.69,167.71,1587300000.0
2007-07-06 15:00:00,167.72,167.77,167.71,167.74,1587300000.0
2007-07-06 15:01:00,167.75,167.75,167.68,167.68,1587300000.0
2007-07-06 15:02:00,167.69,167.7,167.67,167.68,1587300000.0
2007-07-06 15:03:00,167.69,167.7,167.68,167.68,1587300000.0
2007-07-06 15:04:00,167.69,167.71,167.68,167.7,1587300000.0
2007-07-06 15:05:00,167.71,167.72,167.69,167.69,1587300000.0
2007-07-06 15:06:00,167.7,167.76,167.69,167.74,1587300000.0
2007-07-06 15:07:00,167.76,167.79,167.76,167.79,1587300000.0
2007-07-06 15:08:00,167.82,167.84,167.81,167.83,1587300000.0
2007-07-06 15:09:00,167.88,167.89,167.87,167.87,1587300000.0
2007-07-06 15:10:00,167.88,167.89,167.85,167.88,1587300000.0
2007-07-06 15:11:00,167.87,167.91,167.87,167.89,1587300000.0
2007-07-06 15:12:00,167.88,167.89,167.85,167.85,1587300000.0
2007-07-06 15:13:00,167.84,167.86,167.83,167.85,1587300000.0
2007-07-06 15:14:00,167.84,167.84,167.82,167.83,1587300000.0
2007-07-06 15:15:00,167.83,167.84,167.82,167.84,1587300000.0
2007-07-06 15:16:00,167.84,167.84,167.82,167.84,1772050806.0
2007-07-06 15:17:00,167.83,167.84,167.82,167.84,1578300001.0
2007-07-06 15:18:00,167.83,167.85,167.81,167.82,1578300001.0
2007-07-06 15:19:00,167.81,167.82,167.8,167.82,1578300001.0
2007-07-06 15:20:00,167.82,167.84,167.81,167.82,1578300001.0
2007-07-06 15:21:00,167.82,167.84,167.82,167.84,1530400000.0
2007-07-06 15:22:00,167.83,167.86,167.82,167.82,1779399987.0
2007-07-06 15:23:00,167.83,167.83,167.81,167.83,1779399987.0
2007-07-06 15:24:00,167.82,167.87,167.82,167.87,1779399987.0
2007-07-06 15:25:00,167.86,167.88,167.86,167.86,1779399987.0
2007-07-06 15:26:00,167.87,167.9,167.86,167.89,1779399987.0
2007-07-06 15:27:00,167.88,167.9,167.87,167.89,1779399987.0
2007-07-06 15:28:00,167.88,167.89,167.87,167.87,1779399987.0
2007-07-06 15:29:00,167.86,167.87,167.86,167.87,1779399987.0
2007-07-06 15:30:00,167.86,167.89,167.84,167.85,1779399987.0
2007-07-06 15:31:00,167.84,167.84,167.8,167.8,1779399987.0
2007-07-06 15:32:00,167.81,167.82,167.79,167.82,1779399987.0
2007-07-06 15:33:00,167.81,167.83,167.81,167.83,1779399987.0
2007-07-06 15:34:00,167.83,167.83,167.81,167.81,1455675005.0
2007-07-06 15:35:00,167.81,167.83,167.81,167.82,1587199987.0
2007-07-06 15:36:00,167.82,167.83,167.81,167.83,583700003.0
2007-07-06 15:37:00,167.83,167.835,167.82,167.82,2124499997.0
2007-07-06 15:38:00,167.83,167.83,167.82,167.83,261499999.0
2007-07-06 15:39:00,167.82,167.83,167.82,167.82,261499999.0
2007-07-06 15:40:00,167.82,167.84,167.81,167.84,1094499998.0
2007-07-06 15:41:00,167.84,167.85,167.84,167.84,1293199994.0
2007-07-06 15:42:00,167.84,167.85,167.81,167.85,750900006.0
2007-07-06 15:43:00,167.86,167.86,167.85,167.85,1717299999.0
2007-07-06 15:44:00,167.85,167.87,167.84,167.85,1717299999.0
2007-07-06 15:45:00,167.85,167.86,167.83,167.835,1037099997.0
2007-07-06 15:46:00,167.835,167.84,167.825,167.83,1854000019.0
2007-07-06 15:47:00,167.83,167.84,167.82,167.82,1591900005.0
2007-07-06 15:48:00,167.82,167.82,167.805,167.81,1143599998.0
2007-07-06 15:49:00,167.81,167.82,167.79,167.79,2013002456.0
2007-07-06 15:50:00,167.8,167.8,167.78,167.78,1504099994.0
2007-07-06 15:51:00,167.78,167.79,167.78,167.78,1504099994.0
2007-07-06 15:52:00,167.78,167.78,167.77,167.77,788999999.0
2007-07-06 15:53:00,167.77,167.8,167.77,167.8,1215200005.0
2007-07-06 15:54:00,167.78,167.8,167.76,167.77,1215200005.0
2007-07-06 15:55:00,167.77,167.795,167.77,167.79,915100001.0
2007-07-06 15:56:00,167.785,167.79,167.77,167.78,2070600015.0
2007-07-06 15:57:00,167.78,167.79,167.77,167.78,792999997.0
2007-07-06 15:58:00,167.78,167.8,167.77,167.795,1557799999.0
2007-07-06 15:59:00,167.81,167.85,167.8,167.85,990000000.0
2007-07-06 16:00:00,167.84,167.86,167.8,167.85,990000000.0
2007-07-06 16:01:00,167.86,167.89,167.84,167.89,990000000.0
2007-07-06 16:02:00,167.88,167.89,167.85,167.885,1092800008.0
2007-07-06 16:03:00,167.89,167.89,167.86,167.86,565100001.0
2007-07-06 16:04:00,167.86,167.87,167.84,167.86,1663600001.0
2007-07-06 16:05:00,167.85,167.86,167.85,167.85,1499099989.0
2007-07-06 16:06:00,167.86,167.89,167.86,167.89,1499099989.0
2007-07-06 16:07:00,167.88,167.89,167.88,167.89,1499099989.0
2007-07-06 16:08:00,167.87,167.9,167.87,167.9,1499099989.0
2007-07-06 16:09:00,167.89,167.91,167.87,167.91,1499099989.0
2007-07-06 16:10:00,167.9,167.94,167.88,167.9,1499099989.0
2007-07-06 16:11:00,167.88,167.91,167.88,167.91,1499099989.0
2007-07-06 16:12:00,167.9,167.94,167.89,167.92,1499099989.0
2007-07-06 16:13:00,167.93,167.94,167.88,167.89,1499099989.0
2007-07-06 16:14:00,167.9,167.92,167.89,167.92,1499099989.0
2007-07-06 16:15:00,167.91,167.92,167.91,167.91,1499099989.0
2007-07-06 16:16:00,167.92,167.93,167.91,167.92,1499099989.0
2007-07-06 16:17:00,167.93,167.93,167.91,167.93,1499099989.0
2007-07-06 16:18:00,167.92,167.94,167.91,167.93,1499099989.0
2007-07-06 16:19:00,167.92,167.94,167.92,167.93,1499099989.0
2007-07-06 16:20:00,167.94,167.95,167.92,167.92,1499099989.0
2007-07-06 16:21:00,167.93,167.93,167.91,167.93,1499099989.0
2007-07-06 16:22:00,167.92,167.93,167.91,167.93,1499099989.0
2007-07-06 16:23:00,167.94,167.95,167.9,167.9,1499099989.0
2007-07-06 16:24:00,167.89,167.94,167.89,167.91,1499099989.0
2007-07-06 16:25:00,167.92,167.94,167.89,167.91,1499099989.0
2007-07-06 16:26:00,167.9,167.93,167.9,167.9,1499099989.0
2007-07-06 16:27:00,167.9,167.91,167.895,167.9,1499099989.0
2007-07-06 16:28:00,167.91,167.94,167.9,167.94,1209899995.0
2007-07-06 16:29:00,167.94,167.945,167.93,167.94,1209899995.0
2007-07-06 16:30:00,167.94,167.95,167.93,167.93,1495599990.0
2007-07-06 16:31:00,167.94,167.94,167.93,167.94,421200000.0
2007-07-06 16:32:00,167.93,167.94,167.9,167.91,606424986.0
2007-07-06 16:33:00,167.9,167.92,167.9,167.91,606424986.0
2007-07-06 16:34:00,167.91,167.915,167.9,167.91,606424986.0
2007-07-06 16:35:00,167.91,167.92,167.91,167.915,867400002.0
2007-07-06 16:36:00,167.92,167.94,167.91,167.91,1683300005.0
2007-07-06 16:37:00,167.92,167.92,167.9,167.9,1683300005.0
2007-07-06 16:38:00,167.89,167.91,167.89,167.89,1683300005.0
2007-07-06 16:39:00,167.9,167.9,167.88,167.9,1683300005.0
2007-07-06 16:40:00,167.91,167.93,167.9,167.92,1683300005.0
2007-07-06 16:41:00,167.91,167.91,167.84,167.84,1683300005.0
2007-07-06 16:42:00,167.85,167.85,167.78,167.82,1683300005.0
2007-07-06 16:43:00,167.81,167.86,167.805,167.84,1683300005.0
2007-07-06 16:44:00,167.86,167.88,167.86,167.86,1924999989.0
2007-07-06 16:45:00,167.87,167.87,167.855,167.86,1924999989.0
2007-07-06 16:46:00,167.85,167.86,167.83,167.84,1825700007.0
2007-07-06 16:47:00,167.85,167.85,167.83,167.83,1825700007.0
2007-07-06 16:48:00,167.83,167.85,167.82,167.83,2035698844.0
2007-07-06 16:49:00,167.82,167.84,167.81,167.84,2035698844.0
2007-07-06 16:50:00,167.85,167.85,167.82,167.82,2035698844.0
2007-07-06 16:51:00,167.83,167.83,167.82,167.82,2035698844.0
2007-07-06 16:52:00,167.83,167.83,167.82,167.82,1962000000.0
2007-07-06 16:53:00,167.83,167.83,167.81,167.82,1962000000.0
2007-07-06 16:54:00,167.82,167.83,167.82,167.83,936799997.0
2007-07-06 16:56:00,167.83,167.84,167.82,167.82,1598499995.0
2007-07-06 16:58:00,167.86,167.87,167.85,167.87,1876199997.0
2007-07-06 17:01:00,167.9,167.9,167.9,167.9,1022399999.0
2007-07-06 17:02:00,167.91,167.93,167.91,167.92,1022399999.0
2007-07-06 17:03:00,167.93,167.93,167.92,167.93,1022399999.0
2007-07-06 17:04:00,167.94,167.94,167.94,167.94,1022399999.0
2007-07-06 17:05:00,167.91,167.94,167.91,167.94,1827399982.0
2007-07-06 17:06:00,167.93,167.94,167.92,167.93,1827399982.0
2007-07-06 17:07:00,167.94,167.95,167.92,167.92,1827399982.0
2007-07-06 17:08:00,167.93,167.94,167.92,167.92,1827399982.0
2007-07-06 17:09:00,167.9,167.92,167.9,167.91,1398299986.0
2007-07-06 17:10:00,167.9,167.91,167.9,167.91,1398299986.0
2007-07-06 17:11:00,167.915,167.92,167.905,167.91,1398299986.0
2007-07-06 17:12:00,167.91,167.91,167.91,167.91,900600028.0
2007-07-06 17:13:00,167.91,167.92,167.9,167.92,549400000.0
2007-07-06 17:14:00,167.91,167.91,167.9,167.9,549400000.0
2007-07-06 17:15:00,167.92,167.92,167.91,167.92,549400000.0
2007-07-06 17:16:00,167.92,167.92,167.91,167.91,1645299998.0
2007-07-06 17:17:00,167.92,167.93,167.91,167.91,1645299998.0
2007-07-06 17:18:00,167.92,167.93,167.91,167.93,1645299998.0
2007-07-06 17:19:00,167.94,167.94,167.93,167.94,1645299998.0
2007-07-06 17:20:00,167.93,167.94,167.92,167.93,1645299998.0
2007-07-06 17:21:00,167.94,167.95,167.94,167.94,1645299998.0
2007-07-06 17:22:00,167.95,167.95,167.94,167.95,1645299998.0
2007-07-06 17:23:00,167.94,167.94,167.92,167.93,1645299998.0
2007-07-06 17:24:00,167.94,167.95,167.94,167.94,1645299998.0
2007-07-06 17:25:00,167.94,167.96,167.94,167.95,1546000006.0
2007-07-06 17:26:00,167.96,167.96,167.945,167.95,991199981.0
2007-07-06 17:27:00,167.93,167.94,167.91,167.91,1588899998.0
2007-07-06 17:28:00,167.92,167.92,167.9,167.91,1588899998.0
2007-07-06 17:29:00,167.9,167.92,167.9,167.91,1588899998.0
2007-07-06 17:30:00,167.91,167.93,167.91,167.93,1588899998.0
2007-07-06 17:31:00,167.93,167.93,167.91,167.92,1447999976.0
2007-07-06 17:32:00,167.92,167.93,167.91,167.92,624900002.0
2007-07-06 17:33:00,167.915,167.93,167.915,167.93,974700005.0
2007-07-06 17:34:00,167.93,167.95,167.92,167.94,651400000.0
2007-07-06 17:35:00,167.94,167.95,167.925,167.94,579500002.0
2007-07-06 17:36:00,167.93,167.96,167.93,167.95,1087899991.0
2007-07-06 17:37:00,167.95,167.96,167.95,167.95,320500004.0
2007-07-06 17:38:00,167.95,167.96,167.945,167.95,328000000.0
2007-07-06 17:39:00,167.95,167.96,167.93,167.95,753200006.0
2007-07-06 17:40:00,167.95,167.95,167.93,167.95,620199997.0
2007-07-06 17:41:00,167.95,167.95,167.935,167.95,1001299998.0
2007-07-06 17:42:00,167.95,167.95,167.91,167.92,847899997.0
2007-07-06 17:43:00,167.92,167.92,167.885,167.89,972300006.0
2007-07-06 17:44:00,167.885,167.89,167.855,167.86,1468400003.0
2007-07-06 17:45:00,167.86,167.88,167.85,167.87,1151000000.0
2007-07-06 17:46:00,167.87,167.9,167.86,167.89,1105400004.0
2007-07-06 17:47:00,167.89,167.93,167.89,167.93,1619500006.0
2007-07-06 17:48:00,167.94,167.95,167.92,167.92,864500009.0
2007-07-06 17:49:00,167.92,167.92,167.92,167.92,1198399986.0
2007-07-06 17:50:00,167.92,167.93,167.875,167.89,1296499995.0
2007-07-06 17:51:00,167.89,167.94,167.89,167.93,803099988.0
2007-07-06 17:52:00,167.925,167.94,167.92,167.94,741300001.0
2007-07-06 17:53:00,167.94,167.94,167.92,167.93,312100003.0
2007-07-06 17:54:00,167.93,167.94,167.93,167.935,472800001.0
2007-07-06 17:55:00,167.935,167.96,167.93,167.95,1991099996.0
2007-07-06 17:56:00,167.96,167.97,167.945,167.96,1176899993.0
2007-07-06 17:57:00,167.96,167.97,167.96,167.96,823199994.0
2007-07-06 17:58:00,167.95,167.96,167.95,167.96,182100005.0
2007-07-06 17:59:00,167.96,167.96,167.95,167.96,847000000.0
2007-07-06 18:00:00,167.95,167.96,167.94,167.94,1349799992.0
2007-07-06 18:01:00,167.94,167.98,167.94,167.97,1905549996.0
2007-07-06 18:02:00,167.96,168.02,167.96,167.99,2125799997.0
2007-07-06 18:03:00,167.98,168.0,167.98,167.99,2125799997.0
2007-07-06 18:04:00,168.01,168.02,168.0,168.01,2125799997.0
2007-07-06 18:05:00,168.01,168.01,167.98,167.98,1689499992.0
2007-07-06 18:06:00,167.98,167.98,167.965,167.97,1663599992.0
2007-07-06 18:07:00,167.97,168.0,167.97,168.0,1289699996.0
2007-07-06 18:08:00,168.0,168.0,167.99,167.99,417700005.0
2007-07-06 18:09:00,167.985,168.0,167.98,168.0,965599991.0
2007-07-06 18:10:00,168.0,168.01,168.0,168.01,1536000002.0
2007-07-06 18:11:00,168.01,168.04,168.01,168.03,1196400004.0
2007-07-06 18:12:00,168.03,168.03,168.025,168.03,34300000.0
2007-07-06 18:13:00,168.03,168.03,168.03,168.03,69900000.0
2007-07-06 18:14:00,168.03,168.03,168.0,168.0,1078199999.0
2007-07-06 18:15:00,168.01,168.01,167.985,167.99,1092599998.0
2007-07-06 18:16:00,167.985,168.0,167.98,167.99,732800005.0
2007-07-06 18:17:00,167.99,168.0,167.985,168.0,164600001.0
2007-07-06 18:18:00,168.0,168.0,167.98,167.98,800999996.0
2007-07-06 18:19:00,167.98,167.98,167.95,167.95,1628800024.0
2007-07-06 18:20:00,167.95,167.95,167.93,167.95,1480100007.0
2007-07-06 18:21:00,167.95,167.96,167.92,167.92,1497200003.0
2007-07-06 18:22:00,167.92,167.93,167.92,167.925,387999996.0
2007-07-06 18:23:00,167.925,167.94,167.92,167.92,524000000.0
2007-07-06 18:24:00,167.92,167.93,167.885,167.885,865600002.0
2007-07-06 18:25:00,167.885,167.9,167.885,167.89,1096999998.0
2007-07-06 18:26:00,167.89,167.92,167.89,167.91,1205900002.0
2007-07-06 18:27:00,167.91,167.93,167.905,167.915,807499998.0
2007-07-06 18:28:00,167.915,167.92,167.915,167.92,345199997.0
2007-07-06 18:29:00,167.92,167.94,167.915,167.94,1121399991.0
2007-07-06 18:30:00,167.94,167.94,167.94,167.94,129600000.0
2007-07-06 18:31:00,167.94,167.95,167.925,167.95,1744299980.0
2007-07-06 18:32:00,167.95,167.95,167.95,167.95,8000000.0
2007-07-06 18:33:00,167.95,167.95,167.94,167.94,168400003.0
2007-07-06 18:34:00,167.94,167.95,167.93,167.94,731500009.0
2007-07-06 18:35:00,167.94,167.95,167.94,167.95,285599998.0
2007-07-06 18:37:00,167.95,167.96,167.94,167.96,700600010.0
2007-07-06 18:38:00,167.95,167.97,167.95,167.96,284000000.0
2007-07-06 18:39:00,167.96,167.97,167.96,167.97,743300002.0
2007-07-06 18:40:00,167.96,167.97,167.96,167.96,317000001.0
2007-07-06 18:41:00,167.96,167.96,167.96,167.96,186900004.0
2007-07-06 18:42:00,167.96,167.96,167.955,167.955,1022800011.0
2007-07-06 18:43:00,167.96,167.97,167.96,167.96,613700004.0
2007-07-06 18:44:00,167.96,167.97,167.955,167.955,348200000.0
2007-07-06 18:45:00,167.955,167.97,167.94,167.97,969800009.0
2007-07-06 18:46:00,167.97,167.98,167.97,167.98,487099996.0
2007-07-06 18:47:00,167.98,167.98,167.97,167.98,482900005.0
2007-07-06 18:48:00,167.98,167.98,167.97,167.98,106400000.0
2007-07-06 18:49:00,167.97,167.98,167.97,167.97,36000000.0
2007-07-06 18:50:00,167.97,167.98,167.965,167.97,342399999.0
2007-07-06 18:51:00,167.97,167.98,167.965,167.98,367400000.0
2007-07-06 18:52:00,167.98,168.0,167.97,168.0,944800004.0
2007-07-06 18:53:00,168.0,168.0,167.975,167.98,678899997.0
2007-07-06 18:54:00,167.975,167.98,167.975,167.98,224100004.0
2007-07-06 18:55:00,167.98,167.99,167.98,167.99,505599994.0
2007-07-06 18:56:00,167.99,167.99,167.985,167.985,62800000.0
2007-07-06 18:57:00,167.99,168.01,167.98,168.0,1205499994.0
2007-07-06 18:58:00,168.0,168.01,168.0,168.01,331200001.0
2007-07-06 18:59:00,168.01,168.04,168.01,168.03,916800009.0
2007-07-06 19:00:00,168.03,168.04,168.02,168.03,870499992.0
2007-07-06 19:01:00,168.03,168.03,168.01,168.02,477200001.0
2007-07-06 19:02:00,168.01,168.02,168.0,168.0,561199998.0
2007-07-06 19:03:00,168.0,168.01,167.99,167.99,1673000018.0
2007-07-06 19:04:00,167.99,167.99,167.96,167.97,2070499989.0
2007-07-06 19:05:00,167.97,167.98,167.97,167.98,354400000.0
2007-07-06 19:06:00,167.98,167.98,167.96,167.96,1065499997.0
2007-07-06 19:07:00,167.97,167.98,167.96,167.975,846700000.0
2007-07-06 19:08:00,167.98,167.98,167.96,167.97,323700001.0
2007-07-06 19:09:00,167.97,167.97,167.96,167.97,590300007.0
2007-07-06 19:10:00,167.97,167.97,167.94,167.97,583099992.0
2007-07-06 19:11:00,167.97,167.97,167.96,167.97,158800002.0
2007-07-06 19:12:00,167.97,167.97,167.95,167.96,385199998.0
2007-07-06 19:13:00,167.96,167.96,167.945,167.95,298100007.0
2007-07-06 19:14:00,167.96,167.97,167.96,167.96,189600000.0
2007-07-06 19:15:00,167.96,167.96,167.96,167.96,198100000.0
2007-07-06 19:16:00,167.955,167.98,167.95,167.96,1197699989.0
2007-07-06 19:18:00,167.96,167.99,167.96,167.98,1749800000.0
2007-07-06 19:19:00,167.98,167.98,167.96,167.96,1614600013.0
2007-07-06 19:20:00,167.97,167.98,167.96,167.97,1112099994.0
2007-07-06 19:21:00,167.98,167.98,167.975,167.98,187600002.0
2007-07-06 19:22:00,167.98,167.99,167.98,167.98,302399993.0
2007-07-06 19:23:00,167.98,167.98,167.98,167.98,80000000.0
2007-07-06 19:24:00,167.98,167.99,167.975,167.975,889500002.0
2007-07-06 19:25:00,167.98,167.98,167.97,167.975,858699991.0
2007-07-06 19:26:00,167.975,167.99,167.975,167.98,353500000.0
2007-07-06 19:27:00,167.98,167.99,167.98,167.99,321200005.0
2007-07-06 19:28:00,167.99,167.99,167.975,167.98,141200003.0
2007-07-06 19:29:00,167.98,167.99,167.98,167.98,379600000.0
2007-07-06 19:30:00,167.98,167.98,167.975,167.98,330100000.0
2007-07-06 19:31:00,167.98,167.98,167.97,167.97,38000000.0
2007-07-06 19:32:00,167.97,167.98,167.97,167.97,528700003.0
2007-07-06 19:33:00,167.98,167.98,167.97,167.97,1026000007.0
2007-07-06 19:34:00,167.97,167.98,167.97,167.98,551999998.0
2007-07-06 19:35:00,167.975,167.99,167.975,167.98,635999993.0
2007-07-06 19:36:00,167.98,167.99,167.98,167.99,54200000.0
2007-07-06 19:37:00,167.99,167.99,167.98,167.98,178800002.0
2007-07-06 19:38:00,167.98,167.99,167.98,167.99,297499994.0
2007-07-06 19:39:00,167.99,167.99,167.98,167.98,170000003.0
2007-07-06 19:40:00,167.98,167.99,167.98,167.99,256300002.0
2007-07-06 19:41:00,167.98,167.98,167.98,167.98,317299998.0
2007-07-06 19:43:00,167.98,167.99,167.97,167.97,545199997.0
2007-07-06 19:44:00,167.97,167.97,167.955,167.96,1321499986.0
2007-07-06 19:45:00,167.96,167.97,167.96,167.96,1344899994.0
2007-07-06 19:46:00,167.97,167.98,167.96,167.98,1344899994.0
2007-07-06 19:47:00,167.97,167.98,167.97,167.97,294400004.0
2007-07-06 19:48:00,167.98,167.98,167.97,167.98,314600004.0
2007-07-06 19:49:00,167.98,167.98,167.965,167.965,194300001.0
2007-07-06 19:50:00,167.97,167.98,167.965,167.97,708099998.0
2007-07-06 19:51:00,167.97,167.98,167.965,167.97,284400001.0
2007-07-06 19:52:00,167.97,167.98,167.965,167.97,1029100007.0
2007-07-06 19:53:00,167.97,167.98,167.97,167.975,223000001.0
2007-07-06 19:54:00,167.975,167.98,167.975,167.98,21900000.0
2007-07-06 19:55:00,167.98,167.99,167.975,167.975,344300000.0
2007-07-06 19:56:00,167.98,167.98,167.97,167.98,368200003.0
2007-07-06 19:57:00,167.98,167.98,167.98,167.98,489499997.0
2007-07-06 19:58:00,167.98,167.98,167.98,167.98,76099998.0
2007-07-06 19:59:00,167.995,168.01,167.985,167.99,1028500003.0
2007-07-06 20:00:00,167.99,168.0,167.99,168.0,606999990.0
2007-07-06 20:01:00,168.01,168.01,168.0,168.01,78100000.0
2007-07-06 20:02:00,168.0,168.02,168.0,168.01,285399999.0
2007-07-06 20:03:00,168.02,168.02,168.02,168.02,193000001.0
2007-07-06 20:04:00,168.02,168.02,168.0,168.0,301500000.0
2007-07-06 20:05:00,168.0,168.0,168.0,168.0,217600000.0
2007-07-06 20:06:00,168.0,168.0,168.0,168.0,88800000.0
2007-07-06 20:07:00,168.0,168.0,168.0,168.0,151200000.0
2007-07-06 20:08:00,168.0,168.01,167.99,168.01,339499996.0
2007-07-06 20:09:00,168.01,168.01,168.01,168.01,104000000.0
2007-07-06 20:10:00,168.01,168.01,168.0,168.0,225600000.0
2007-07-06 20:11:00,168.0,168.0,168.0,168.0,152800000.0
2007-07-06 20:12:00,168.0,168.0,167.985,167.99,288400001.0
2007-07-06 20:13:00,167.99,167.99,167.99,167.99,235900000.0
2007-07-06 20:14:00,167.99,168.03,167.99,168.01,1081999999.0
2007-07-06 20:15:00,168.01,168.05,168.005,168.04,1894900001.0
2007-07-06 20:16:00,168.04,168.04,168.02,168.03,462100002.0
2007-07-06 20:17:00,168.03,168.04,168.02,168.03,573900000.0
2007-07-06 20:18:00,168.03,168.03,168.0,168.025,1515700013.0
2007-07-06 20:19:00,168.03,168.03,168.03,168.03,90600000.0
2007-07-06 20:20:00,168.03,168.03,168.03,168.03,10400000.0
2007-07-06 20:21:00,168.03,168.03,168.03,168.03,112800000.0
2007-07-06 20:22:00,168.03,168.03,168.03,168.03,376000000.0
2007-07-06 20:23:00,168.03,168.03,168.03,168.03,70400000.0
2007-07-06 20:24:00,168.03,168.03,168.03,168.03,192000000.0
2007-07-06 20:25:00,168.03,168.04,168.03,168.04,98000000.0
2007-07-06 20:26:00,168.03,168.05,168.03,168.03,1070499994.0
2007-07-06 20:27:00,168.04,168.04,168.03,168.04,706699997.0
2007-07-06 20:28:00,168.04,168.04,168.02,168.03,763199989.0
2007-07-06 20:29:00,168.03,168.04,168.03,168.03,366899996.0
2007-07-06 20:30:00,168.03,168.03,168.02,168.03,820400003.0
2007-07-06 20:31:00,168.03,168.03,168.02,168.03,464400008.0
2007-07-06 20:32:00,168.03,168.03,168.02,168.03,80699998.0
2007-07-06 20:33:00,168.03,168.03,168.03,168.03,5600000.0
2007-07-06 20:34:00,168.03,168.03,168.03,168.03,51200000.0
2007-07-06 20:35:00,168.03,168.04,168.03,168.035,539199998.0
2007-07-06 20:36:00,168.04,168.05,168.04,168.05,221700001.0
2007-07-06 20:37:00,168.05,168.05,168.035,168.04,367000001.0
2007-07-06 20:38:00,168.05,168.05,168.035,168.04,443199998.0
2007-07-06 20:39:00,168.04,168.05,168.04,168.04,789500002.0
2007-07-06 20:40:00,168.04,168.05,168.04,168.05,415199996.0
2007-07-06 20:41:00,168.05,168.05,168.05,168.05,72000000.0
2007-07-06 20:42:00,168.05,168.06,168.05,168.05,496599999.0
2007-07-06 20:43:00,168.05,168.05,168.05,168.05,42400000.0
2007-07-06 20:44:00,168.05,168.05,168.05,168.05,14400000.0
2007-07-06 20:45:00,168.06,168.06,168.05,168.05,69500000.0
2007-07-06 20:46:00,168.05,168.05,168.045,168.05,69500000.0
2007-07-06 20:47:00,168.05,168.07,168.045,168.06,410500002.0
2007-07-06 20:48:00,168.07,168.07,168.05,168.06,763800003.0
2007-07-06 20:49:00,168.06,168.06,168.06,168.06,118400000.0
2007-07-06 20:50:00,168.06,168.07,168.06,168.06,311400004.0
2007-07-06 20:51:00,168.06,168.07,168.055,168.07,500700001.0
2007-07-06 20:52:00,168.07,168.07,168.06,168.06,252800001.0
2007-07-06 20:53:00,168.06,168.08,168.06,168.08,949399997.0
2007-07-06 20:54:00,168.075,168.08,168.06,168.08,341600006.0
2007-07-06 20:55:00,168.08,168.08,168.08,168.08,34000000.0
2007-07-06 20:56:00,168.08,168.08,168.06,168.07,717600000.0
2007-07-06 20:57:00,168.07,168.07,168.06,168.07,766399996.0
2007-07-06 20:58:00,168.07,168.07,168.06,168.06,1293600011.0
2007-07-06 20:59:00,168.05,168.07,168.04,168.06,435999999.0
2007-07-06 21:00:00,168.08,168.08,168.05,168.05,435999999.0
2007-07-06 21:01:00,168.05,168.06,168.05,168.06,278900000.0
2007-07-06 21:02:00,168.06,168.06,168.05,168.06,315900000.0
2007-07-06 21:03:00,168.06,168.06,168.05,168.05,546200005.0
2007-07-06 21:04:00,168.05,168.06,168.05,168.06,250200000.0
2007-07-06 21:05:00,168.06,168.06,168.05,168.05,85899998.0
2007-07-06 21:06:00,168.06,168.06,168.05,168.06,195500001.0
2007-07-06 21:07:00,168.06,168.06,168.06,168.06,69600000.0
2007-07-06 21:08:00,168.06,168.06,168.05,168.06,188600000.0
2007-07-06 21:09:00,168.06,168.06,168.045,168.05,537000006.0
2007-07-06 21:10:00,168.06,168.06,168.05,168.05,125599998.0
2007-07-06 21:11:00,168.05,168.06,168.05,168.06,243199998.0
2007-07-06 21:12:00,168.06,168.06,168.06,168.06,20000000.0
2007-07-06 21:13:00,168.06,168.06,168.05,168.06,432699999.0
2007-07-06 21:14:00,168.06,168.06,168.04,168.05,956599986.0
2007-07-06 21:15:00,168.05,168.05,168.05,168.05,51400000.0
2007-07-06 21:16:00,168.05,168.05,168.05,168.05,76600000.0
2007-07-06 21:17:00,168.04,168.05,168.04,168.04,447000023.0
2007-07-06 21:18:00,168.05,168.05,168.05,168.05,2100000.0
2007-07-06 21:19:00,168.05,168.05,168.035,168.04,84100000.0
2007-07-06 21:20:00,168.04,168.05,168.04,168.04,248400007.0
2007-07-06 21:21:00,168.04,168.05,168.04,168.04,186400002.0
2007-07-06 21:22:00,168.04,168.04,168.04,168.04,40500000.0
2007-07-06 21:23:00,168.04,168.04,168.04,168.04,108800000.0
2007-07-06 21:24:00,168.05,168.05,168.05,168.05,13400000.0
2007-07-06 21:25:00,168.05,168.06,168.05,168.06,55000000.0
2007-07-06 21:26:00,168.06,168.06,168.05,168.06,75200000.0
2007-07-06 21:27:00,168.06,168.06,168.06,168.06,5300000.0
2007-07-06 21:28:00,168.05,168.05,168.05,168.05,82700000.0
2007-07-06 21:29:00,168.06,168.08,168.06,168.07,82700000.0
2007-07-06 21:30:00,168.06,168.07,168.06,168.07,201199992.0
2007-07-06 21:31:00,168.07,168.07,168.07,168.07,91900000.0
2007-07-06 21:32:00,168.08,168.08,168.07,168.07,189199998.0
2007-07-06 21:33:00,168.07,168.08,168.065,168.07,104200000.0
2007-07-06 21:34:00,168.07,168.08,168.07,168.07,227299996.0
2007-07-06 21:35:00,168.07,168.07,168.06,168.06,263599995.0
2007-07-06 21:36:00,168.07,168.07,168.07,168.07,57600000.0
2007-07-06 21:37:00,168.08,168.09,168.07,168.07,244799998.0
2007-07-06 21:38:00,168.07,168.07,168.07,168.07,244799998.0
2007-07-06 21:39:00,168.08,168.08,168.07,168.07,481599991.0
2007-07-06 21:40:00,168.07,168.09,168.07,168.09,481599991.0
2007-07-06 21:41:00,168.09,168.09,168.07,168.08,376799996.0
2007-07-06 21:42:00,168.08,168.11,168.08,168.11,824599997.0
2007-07-06 21:43:00,168.11,168.11,168.09,168.09,939699998.0
2007-07-06 21:44:00,168.1,168.12,168.09,168.11,341700007.0
2007-07-06 21:45:00,168.1,168.1,168.09,168.1,885100009.0
2007-07-06 21:46:00,168.1,168.1,168.08,168.09,419900005.0
2007-07-06 21:47:00,168.09,168.09,168.09,168.09,60800000.0
2007-07-06 21:48:00,168.09,168.1,168.09,168.1,312800000.0
2007-07-06 21:49:00,168.1,168.1,168.1,168.1,76800000.0
2007-07-06 21:50:00,168.1,168.1,168.1,168.1,101600000.0
2007-07-06 21:51:00,168.1,168.11,168.1,168.11,455599995.0
2007-07-06 21:52:00,168.11,168.11,168.095,168.1,805100004.0
2007-07-06 21:53:00,168.1,168.1,168.1,168.1,31200000.0
2007-07-06 21:54:00,168.1,168.1,168.1,168.1,65600000.0
2007-07-06 21:55:00,168.1,168.11,168.095,168.095,262700000.0
2007-07-06 21:56:00,168.1,168.1,168.1,168.1,84800000.0
2007-07-06 21:57:00,168.1,168.11,168.1,168.1,503800000.0
2007-07-06 21:58:00,168.1,168.11,168.1,168.1,649400004.0
2007-07-06 21:59:00,168.1,168.1,168.1,168.1,26400000.0
2007-07-06 22:00:00,168.1,168.1,168.085,168.09,200399999.0
2007-07-06 22:01:00,168.1,168.1,168.09,168.1,68800000.0
2007-07-06 22:02:00,168.1,168.1,168.1,168.1,215099999.0
2007-07-06 22:03:00,168.09,168.1,168.09,168.1,40800000.0
2007-07-06 22:04:00,168.09,168.1,168.085,168.09,179400000.0
2007-07-06 22:05:00,168.1,168.1,168.09,168.1,56400000.0
2007-07-06 22:06:00,168.1,168.1,168.09,168.09,477899996.0
2007-07-06 22:07:00,168.09,168.1,168.085,168.095,176400000.0
2007-07-06 22:08:00,168.1,168.11,168.095,168.095,48000000.0
2007-07-06 22:09:00,168.1,168.1,168.09,168.1,415800003.0
2007-07-06 22:10:00,168.1,168.11,168.09,168.09,574500005.0
2007-07-06 22:11:00,168.1,168.1,168.09,168.09,197600000.0
2007-07-06 22:12:00,168.09,168.1,168.09,168.1,110300000.0
2007-07-06 22:13:00,168.1,168.1,168.09,168.1,335800000.0
2007-07-06 22:14:00,168.1,168.1,168.08,168.08,116000000.0
2007-07-06 22:15:00,168.08,168.08,168.05,168.07,1263799994.0
2007-07-06 22:16:00,168.07,168.07,168.07,168.07,18400000.0
2007-07-06 22:17:00,168.07,168.08,168.07,168.07,99899999.0
2007-07-06 22:18:00,168.07,168.07,168.07,168.07,112800000.0
2007-07-06 22:19:00,168.07,168.07,168.07,168.07,43200000.0
2007-07-06 22:20:00,168.07,168.07,168.07,168.07,180800000.0
2007-07-06 22:21:00,168.07,168.09,168.07,168.08,332799999.0
2007-07-06 22:22:00,168.08,168.11,168.08,168.1,387900002.0
2007-07-06 22:23:00,168.1,168.12,168.1,168.11,232000000.0
2007-07-06 22:24:00,168.11,168.12,168.1,168.12,226900005.0
2007-07-06 22:25:00,168.11,168.15,168.11,168.15,526600000.0
2007-07-06 22:26:00,168.15,168.15,168.125,168.13,853600006.0
2007-07-06 22:27:00,168.14,168.14,168.13,168.14,521400009.0
2007-07-06 22:28:00,168.14,168.15,168.14,168.14,310200002.0
2007-07-06 22:29:00,168.14,168.14,168.13,168.13,88000001.0
2007-07-06 22:30:00,168.14,168.14,168.13,168.13,155200000.0
2007-07-06 22:31:00,168.14,168.14,168.13,168.14,110400000.0
2007-07-06 22:32:00,168.14,168.14,168.13,168.13,371200001.0
2007-07-06 22:33:00,168.14,168.14,168.13,168.13,147700000.0
2007-07-06 22:34:00,168.13,168.14,168.11,168.13,863499998.0
2007-07-06 22:35:00,168.13,168.13,168.12,168.12,242600000.0
2007-07-06 22:36:00,168.12,168.12,168.12,168.12,55900002.0
2007-07-06 22:37:00,168.12,168.12,168.12,168.12,34400001.0
2007-07-06 22:38:00,168.12,168.12,168.11,168.115,289500001.0
2007-07-06 22:39:00,168.12,168.12,168.1,168.11,540200003.0
2007-07-06 22:40:00,168.11,168.11,168.1,168.11,339099999.0
2007-07-06 22:41:00,168.11,168.11,168.11,168.11,54400000.0
2007-07-06 22:42:00,168.11,168.11,168.11,168.11,15200000.0
2007-07-06 22:43:00,168.11,168.11,168.075,168.08,1170400000.0
2007-07-06 22:44:00,168.08,168.08,168.06,168.07,510699999.0
2007-07-06 22:45:00,168.07,168.07,168.07,168.07,367399993.0
2007-07-06 22:46:00,168.07,168.09,168.07,168.09,178400000.0
2007-07-06 22:47:00,168.09,168.09,168.09,168.09,253599998.0
2007-07-06 22:48:00,168.09,168.09,168.09,168.09,86100000.0
2007-07-06 22:49:00,168.09,168.09,168.09,168.09,316800000.0
2007-07-06 22:50:00,168.09,168.14,168.09,168.12,818400001.0
2007-07-06 22:51:00,168.125,168.14,168.125,168.13,334000000.0
2007-07-06 22:52:00,168.13,168.14,168.105,168.14,876099986.0
2007-07-06 22:53:00,168.14,168.14,168.115,168.13,356700000.0
2007-07-06 22:54:00,168.12,168.14,168.12,168.12,247400000.0
2007-07-06 22:55:00,168.105,168.12,168.105,168.12,244900000.0
2007-07-06 22:56:00,168.12,168.12,168.09,168.1,482399997.0
2007-07-06 22:57:00,168.1,168.1,168.1,168.1,123200000.0
2007-07-06 22:58:00,168.1,168.1,168.095,168.1,213499998.0
2007-07-06 22:59:00,168.1,168.1,168.02,168.06,303099998.0
2007-07-08 23:01:00,168.23,168.25,168.23,168.25,88900000.0
2007-07-08 23:02:00,168.25,168.25,168.23,168.24,103100000.0
2007-07-08 23:03:00,168.24,168.25,168.23,168.23,172900000.0
2007-07-08 23:04:00,168.24,168.25,168.24,168.25,116200000.0
2007-07-08 23:05:00,168.25,168.25,168.24,168.24,101599999.0
2007-07-08 23:06:00,168.24,168.26,168.24,168.25,284199997.0
2007-07-08 23:07:00,168.25,168.26,168.24,168.24,379199992.0
2007-07-08 23:08:00,168.25,168.25,168.24,168.24,114099997.0
2007-07-08 23:09:00,168.25,168.25,168.24,168.24,102099997.0
2007-07-08 23:10:00,168.24,168.24,168.24,168.24,40599998.0
2007-07-08 23:11:00,168.24,168.25,168.24,168.25,96599998.0
2007-07-08 23:13:00,168.25,168.26,168.24,168.26,117999996.0
2007-07-08 23:14:00,168.25,168.26,168.25,168.25,208999995.0
2007-07-08 23:15:00,168.25,168.25,168.24,168.24,65800001.0
2007-07-08 23:16:00,168.25,168.26,168.24,168.24,202499999.0
2007-07-08 23:17:00,168.27,168.28,168.26,168.27,279200000.0
2007-07-08 23:18:00,168.26,168.26,168.26,168.26,62899997.0
2007-07-08 23:19:00,168.26,168.27,168.26,168.27,66200000.0
2007-07-08 23:20:00,168.27,168.27,168.26,168.26,35100000.0
2007-07-08 23:21:00,168.26,168.27,168.26,168.27,54200000.0
2007-07-08 23:22:00,168.26,168.27,168.26,168.27,73499999.0
2007-07-08 23:23:00,168.26,168.27,168.26,168.26,93399998.0
2007-07-08 23:24:00,168.27,168.27,168.26,168.26,54200000.0
2007-07-08 23:25:00,168.28,168.29,168.28,168.28,154899999.0
2007-07-08 23:26:00,168.28,168.28,168.26,168.26,75099999.0
2007-07-08 23:27:00,168.26,168.26,168.22,168.26,153400000.0
2007-07-08 23:29:00,168.26,168.26,168.23,168.25,80600000.0
2007-07-08 23:30:00,168.26,168.26,168.25,168.25,17600000.0
2007-07-08 23:31:00,168.24,168.25,168.24,168.25,156499999.0
2007-07-08 23:32:00,168.24,168.24,168.24,168.24,48800000.0
2007-07-08 23:33:00,168.24,168.25,168.23,168.24,124299998.0
2007-07-08 23:34:00,168.25,168.25,168.25,168.25,6400000.0
2007-07-08 23:35:00,168.25,168.25,168.23,168.25,304099994.0
2007-07-08 23:36:00,168.24,168.24,168.24,168.24,459999994.0
2007-07-08 23:37:00,168.24,168.26,168.24,168.25,418599992.0
2007-07-08 23:38:00,168.25,168.25,168.25,168.25,44599998.0
2007-07-08 23:39:00,168.25,168.25,168.25,168.25,22299999.0
2007-07-08 23:40:00,168.25,168.25,168.25,168.25,93199996.0
2007-07-08 23:44:00,168.25,168.25,168.23,168.24,288499997.0
2007-07-08 23:45:00,168.23,168.24,168.22,168.24,372300003.0
2007-07-08 23:46:00,168.23,168.23,168.22,168.23,144499998.0
2007-07-08 23:47:00,168.23,168.23,168.21,168.23,275600003.0
2007-07-08 23:48:00,168.23,168.24,168.23,168.23,80599999.0
2007-07-08 23:49:00,168.24,168.25,168.24,168.24,243900001.0
2007-07-08 23:50:00,168.24,168.26,168.24,168.26,79099999.0
2007-07-08 23:51:00,168.26,168.26,168.25,168.25,34099999.0
2007-07-08 23:52:00,168.26,168.26,168.25,168.25,38299999.0
2007-07-08 23:53:00,168.26,168.26,168.24,168.24,291699994.0
2007-07-08 23:54:00,168.24,168.24,168.24,168.24,231199995.0
2007-07-08 23:55:00,168.24,168.24,168.24,168.24,359699995.0
2007-07-08 23:56:00,168.24,168.24,168.23,168.23,170199998.0
2007-07-08 23:57:00,168.23,168.23,168.22,168.23,112400000.0
2007-07-08 23:58:00,168.23,168.26,168.23,168.25,509299988.0
2007-07-08 23:59:00,168.26,168.26,168.26,168.26,4000000.0
2007-07-09 00:00:00,168.26,168.27,168.24,168.26,503500003.0
2007-07-09 00:01:00,168.25,168.26,168.25,168.26,291299996.0
2007-07-09 00:02:00,168.26,168.27,168.25,168.26,299000002.0
2007-07-09 00:03:00,168.26,168.26,168.25,168.25,165599995.0
2007-07-09 00:04:00,168.26,168.26,168.25,168.25,153100001.0
2007-07-09 00:05:00,168.25,168.26,168.25,168.26,66200002.0
2007-07-09 00:06:00,168.26,168.26,168.26,168.26,72000000.0
2007-07-09 00:07:00,168.26,168.27,168.25,168.25,268300002.0
2007-07-09 00:08:00,168.26,168.27,168.26,168.26,221300000.0
2007-07-09 00:09:00,168.25,168.27,168.25,168.26,597600004.0
2007-07-09 00:10:00,168.26,168.28,168.26,168.27,534399995.0
2007-07-09 00:11:00,168.27,168.27,168.27,168.27,43200000.0
2007-07-09 00:12:00,168.27,168.27,168.27,168.27,73600000.0
2007-07-09 00:13:00,168.27,168.27,168.27,168.27,74400000.0
2007-07-09 00:14:00,168.27,168.27,168.26,168.26,316899994.0
2007-07-09 00:15:00,168.26,168.27,168.26,168.27,83300000.0
2007-07-09 00:16:00,168.27,168.27,168.25,168.25,692699994.0
2007-07-09 00:17:00,168.26,168.27,168.26,168.27,60800000.0
2007-07-09 00:18:00,168.27,168.27,168.26,168.26,101600000.0
2007-07-09 00:19:00,168.26,168.26,168.24,168.25,548799997.0
2007-07-09 00:20:00,168.25,168.25,168.25,168.25,144000000.0
2007-07-09 00:21:00,168.25,168.25,168.25,168.25,201600006.0
2007-07-09 00:22:00,168.25,168.25,168.25,168.25,23200000.0
2007-07-09 00:23:00,168.25,168.25,168.24,168.24,69500000.0
2007-07-09 00:24:00,168.25,168.26,168.24,168.24,163999998.0
2007-07-09 00:25:00,168.24,168.25,168.24,168.25,116000001.0
2007-07-09 00:26:00,168.25,168.25,168.25,168.25,12800000.0
2007-07-09 00:27:00,168.25,168.25,168.24,168.24,103400000.0
2007-07-09 00:28:00,168.25,168.26,168.25,168.25,45600000.0
2007-07-09 00:29:00,168.25,168.26,168.25,168.26,308800001.0
2007-07-09 00:30:00,168.27,168.27,168.27,168.27,203200001.0
2007-07-09 00:31:00,168.27,168.27,168.26,168.27,178500002.0
2007-07-09 00:32:00,168.27,168.27,168.25,168.26,1443899980.0
2007-07-09 00:33:00,168.26,168.26,168.26,168.26,665799989.0
2007-07-09 00:34:00,168.26,168.26,168.26,168.26,74399997.0
2007-07-09 00:35:00,168.26,168.27,168.26,168.26,237299994.0
2007-07-09 00:36:00,168.26,168.26,168.26,168.26,215199994.0
2007-07-09 00:37:00,168.26,168.26,168.26,168.26,41600000.0
2007-07-09 00:38:00,168.26,168.26,168.26,168.26,50400000.0
2007-07-09 00:39:00,168.26,168.26,168.25,168.25,410100007.0
2007-07-09 00:40:00,168.25,168.25,168.24,168.25,352500004.0
2007-07-09 00:41:00,168.25,168.26,168.25,168.26,143200000.0
2007-07-09 00:42:00,168.26,168.26,168.25,168.25,340799999.0
2007-07-09 00:43:00,168.25,168.25,168.24,168.25,443499993.0
2007-07-09 00:44:00,168.25,168.25,168.24,168.24,1081199990.0
2007-07-09 00:45:00,168.24,168.27,168.24,168.24,1433299989.0
2007-07-09 00:46:00,168.24,168.24,168.23,168.23,437599996.0
2007-07-09 00:47:00,168.23,168.23,168.22,168.22,375299993.0
2007-07-09 00:48:00,168.23,168.23,168.22,168.22,844699996.0
2007-07-09 00:49:00,168.22,168.22,168.21,168.21,531200006.0
2007-07-09 00:50:00,168.22,168.22,168.22,168.22,1039399995.0
2007-07-09 00:51:00,168.22,168.22,168.22,168.22,73200001.0
2007-07-09 00:52:00,168.22,168.23,168.22,168.22,240000000.0
2007-07-09 00:53:00,168.22,168.22,168.22,168.22,138200001.0
2007-07-09 00:54:00,168.23,168.23,168.21,168.21,266800011.0
2007-07-09 00:55:00,168.22,168.22,168.22,168.22,266800011.0
2007-07-09 00:56:00,168.22,168.24,168.22,168.22,793000004.0
2007-07-09 00:57:00,168.22,168.22,168.22,168.22,264000000.0
2007-07-09 00:58:00,168.22,168.22,168.22,168.22,190399998.0
2007-07-09 00:59:00,168.22,168.23,168.22,168.23,86400000.0
2007-07-09 01:00:00,168.23,168.23,168.21,168.21,567099993.0
2007-07-09 01:01:00,168.22,168.22,168.21,168.22,156799998.0
2007-07-09 01:02:00,168.22,168.23,168.22,168.22,60000000.0
2007-07-09 01:03:00,168.22,168.22,168.22,168.22,613600004.0
2007-07-09 01:04:00,168.22,168.22,168.19,168.2,1036899996.0
2007-07-09 01:05:00,168.2,168.21,168.18,168.2,820400006.0
2007-07-09 01:06:00,168.2,168.21,168.19,168.21,481200002.0
2007-07-09 01:07:00,168.21,168.21,168.19,168.21,1038899998.0
2007-07-09 01:08:00,168.21,168.23,168.21,168.22,673900000.0
2007-07-09 01:09:00,168.22,168.23,168.22,168.23,809599996.0
2007-07-09 01:10:00,168.23,168.23,168.21,168.21,353699997.0
2007-07-09 01:11:00,168.21,168.22,168.21,168.21,537599989.0
2007-07-09 01:12:00,168.21,168.21,168.21,168.21,491200002.0
2007-07-09 01:13:00,168.21,168.22,168.2,168.2,552699997.0
2007-07-09 01:14:00,168.21,168.21,168.2,168.2,380000002.0
2007-07-09 01:15:00,168.2,168.21,168.19,168.2,818500008.0
2007-07-09 01:16:00,168.2,168.2,168.2,168.2,30400000.0
2007-07-09 01:17:00,168.2,168.2,168.19,168.19,321399997.0
2007-07-09 01:18:00,168.2,168.2,168.2,168.2,328800009.0
2007-07-09 01:19:00,168.2,168.21,168.19,168.2,703200004.0
2007-07-09 01:20:00,168.2,168.2,168.2,168.2,170400007.0
2007-07-09 01:21:00,168.2,168.2,168.2,168.2,395200015.0
2007-07-09 01:22:00,168.2,168.2,168.2,168.2,120800003.0
2007-07-09 01:23:00,168.2,168.2,168.2,168.2,188800000.0
2007-07-09 01:24:00,168.205,168.21,168.205,168.21,36000000.0
2007-07-09 01:25:00,168.21,168.21,168.19,168.2,1005000007.0
2007-07-09 01:26:00,168.21,168.21,168.19,168.195,930999987.0
2007-07-09 01:27:00,168.21,168.21,168.18,168.18,610700001.0
2007-07-09 01:28:00,168.18,168.19,168.17,168.18,610700001.0
2007-07-09 01:29:00,168.18,168.18,168.18,168.18,23600000.0
2007-07-09 01:30:00,168.18,168.18,168.16,168.17,596494211.0
2007-07-09 01:31:00,168.17,168.18,168.15,168.17,1798999999.0
2007-07-09 01:32:00,168.17,168.19,168.16,168.17,1345999995.0
2007-07-09 01:33:00,168.17,168.21,168.16,168.21,1960899999.0
2007-07-09 01:34:00,168.21,168.21,168.185,168.2,689299999.0
2007-07-09 01:35:00,168.2,168.2,168.19,168.2,737299987.0
2007-07-09 01:36:00,168.2,168.205,168.2,168.2,340800006.0
2007-07-09 01:37:00,168.2,168.21,168.19,168.205,1853300002.0
2007-07-09 01:38:00,168.21,168.21,168.205,168.205,52000000.0
2007-07-09 01:39:00,168.21,168.225,168.21,168.22,1222499999.0
2007-07-09 01:40:00,168.22,168.22,168.19,168.21,892000009.0
2007-07-09 01:41:00,168.215,168.23,168.215,168.23,159200000.0
2007-07-09 01:42:00,168.23,168.23,168.225,168.225,8000000.0
2007-07-09 01:43:00,168.225,168.23,168.21,168.21,178600000.0
2007-07-09 01:44:00,168.225,168.24,168.225,168.24,1039799993.0
2007-07-09 01:45:00,168.24,168.26,168.215,168.235,2077699991.0
2007-07-09 01:46:00,168.22,168.25,168.22,168.25,912199999.0
2007-07-09 01:47:00,168.25,168.26,168.24,168.245,1116200015.0
2007-07-09 01:48:00,168.25,168.26,168.25,168.26,540800009.0
2007-07-09 01:49:00,168.26,168.27,168.23,168.23,718000004.0
2007-07-09 01:50:00,168.22,168.23,168.14,168.18,1835199995.0
2007-07-09 01:51:00,168.17,168.19,168.13,168.15,1835199995.0
2007-07-09 01:52:00,168.15,168.16,168.115,168.15,1835199995.0
2007-07-09 01:53:00,168.15,168.18,168.15,168.15,571499997.0
2007-07-09 01:54:00,168.155,168.21,168.155,168.21,1295000000.0
2007-07-09 01:55:00,168.21,168.21,168.18,168.19,845399998.0
2007-07-09 01:56:00,168.2,168.22,168.19,168.22,1045200010.0
2007-07-09 01:57:00,168.21,168.22,168.19,168.21,1760099996.0
2007-07-09 01:58:00,168.195,168.22,168.19,168.21,894000000.0
2007-07-09 01:59:00,168.21,168.23,168.21,168.22,1596799998.0
2007-07-09 02:00:00,168.22,168.23,168.2,168.2,1785099992.0
2007-07-09 02:01:00,168.2,168.22,168.2,168.22,409499996.0
2007-07-09 02:02:00,168.22,168.22,168.19,168.19,979700012.0
2007-07-09 02:03:00,168.19,168.2,168.17,168.2,1626199991.0
2007-07-09 02:04:00,168.2,168.2,168.14,168.15,1507499988.0
2007-07-09 02:05:00,168.15,168.16,168.15,168.16,318699997.0
2007-07-09 02:06:00,168.16,168.16,168.15,168.16,404600004.0
2007-07-09 02:07:00,168.14,168.18,168.14,168.18,980199995.0
2007-07-09 02:08:00,168.165,168.2,168.16,168.2,980199995.0
2007-07-09 02:09:00,168.2,168.2,168.17,168.18,355000000.0
2007-07-09 02:10:00,168.18,168.18,168.17,168.18,1781399988.0
2007-07-09 02:11:00,168.17,168.18,168.16,168.17,439599994.0
2007-07-09 02:12:00,168.18,168.18,168.16,168.18,439599994.0
2007-07-09 02:13:00,168.18,168.2,168.17,168.2,1388699998.0
2007-07-09 02:14:00,168.2,168.2,168.2,168.2,911700000.0
2007-07-09 02:15:00,168.2,168.21,168.2,168.2,1576399993.0
2007-07-09 02:16:00,168.2,168.2,168.19,168.2,984499991.0
2007-07-09 02:17:00,168.2,168.2,168.19,168.2,241100009.0
2007-07-09 02:18:00,168.195,168.2,168.19,168.19,831199994.0
2007-07-09 02:19:00,168.2,168.2,168.2,168.2,116700003.0
2007-07-09 02:20:00,168.2,168.2,168.17,168.19,962799999.0
2007-07-09 02:21:00,168.19,168.19,168.17,168.18,1411399998.0
2007-07-09 02:22:00,168.17,168.18,168.15,168.15,1574000008.0
2007-07-09 02:23:00,168.15,168.16,168.14,168.16,2138000003.0
2007-07-09 02:24:00,168.15,168.18,168.15,168.17,439900000.0
2007-07-09 02:25:00,168.17,168.17,168.17,168.17,189500000.0
2007-07-09 02:26:00,168.17,168.18,168.17,168.17,777099996.0
2007-07-09 02:27:00,168.17,168.17,168.15,168.16,861000001.0
2007-07-09 02:28:00,168.17,168.17,168.16,168.16,48600002.0
2007-07-09 02:29:00,168.17,168.19,168.17,168.18,376000000.0
2007-07-09 02:30:00,168.18,168.18,168.17,168.17,585000001.0
2007-07-09 02:31:00,168.17,168.17,168.16,168.17,187699999.0
2007-07-09 02:32:00,168.17,168.18,168.16,168.18,1002499995.0
2007-07-09 02:33:00,168.175,168.19,168.17,168.18,1851800002.0
2007-07-09 02:34:00,168.18,168.18,168.16,168.16,1012899998.0
2007-07-09 02:35:00,168.16,168.16,168.16,168.16,77000001.0
2007-07-09 02:36:00,168.16,168.17,168.15,168.17,1183299997.0
2007-07-09 02:37:00,168.17,168.18,168.17,168.18,382599997.0
2007-07-09 02:38:00,168.18,168.18,168.16,168.18,801699995.0
2007-07-09 02:39:00,168.17,168.18,168.16,168.16,1165800003.0
2007-07-09 02:40:00,168.175,168.18,168.17,168.17,198699998.0
2007-07-09 02:41:00,168.17,168.18,168.16,168.18,192300000.0
2007-07-09 02:42:00,168.18,168.18,168.17,168.18,91900002.0
2007-07-09 02:43:00,168.18,168.18,168.18,168.18,16000000.0
2007-07-09 02:44:00,168.18,168.18,168.18,168.18,31200000.0
2007-07-09 02:45:00,168.18,168.18,168.16,168.18,145000001.0
2007-07-09 02:46:00,168.18,168.18,168.18,168.18,88600001.0
2007-07-09 02:47:00,168.18,168.18,168.18,168.18,212000004.0
2007-07-09 02:48:00,168.18,168.18,168.18,168.18,156800002.0
2007-07-09 02:49:00,168.19,168.19,168.16,168.19,566400001.0
2007-07-09 02:50:00,168.17,168.18,168.17,168.18,566400001.0
2007-07-09 02:51:00,168.19,168.2,168.18,168.2,1923099972.0
2007-07-09 02:52:00,168.2,168.21,168.19,168.21,1118900002.0
2007-07-09 02:53:00,168.2,168.2,168.19,168.19,962899996.0
2007-07-09 02:54:00,168.19,168.21,168.18,168.19,1719900011.0
2007-07-09 02:55:00,168.2,168.23,168.19,168.22,1308299997.0
2007-07-09 02:56:00,168.23,168.23,168.22,168.23,316900002.0
2007-07-09 02:57:00,168.23,168.23,168.21,168.21,798899999.0
2007-07-09 02:58:00,168.22,168.24,168.22,168.23,1050200018.0
2007-07-09 02:59:00,168.23,168.23,168.23,168.23,80200001.0
2007-07-09 03:00:00,168.23,168.23,168.22,168.22,1198900005.0
2007-07-09 03:01:00,168.23,168.23,168.2,168.205,1310200010.0
2007-07-09 03:02:00,168.21,168.22,168.21,168.22,506899997.0
2007-07-09 03:03:00,168.22,168.23,168.21,168.22,635800002.0
2007-07-09 03:04:00,168.22,168.22,168.21,168.21,833299999.0
2007-07-09 03:05:00,168.21,168.21,168.21,168.21,461700003.0
2007-07-09 03:06:00,168.21,168.21,168.21,168.21,234400001.0
2007-07-09 03:07:00,168.21,168.22,168.2,168.21,1090500015.0
2007-07-09 03:08:00,168.21,168.22,168.21,168.21,696500007.0
2007-07-09 03:09:00,168.21,168.22,168.2,168.205,1558599999.0
2007-07-09 03:10:00,168.2,168.2,168.19,168.19,745499992.0
2007-07-09 03:11:00,168.2,168.205,168.19,168.2,1371199998.0
2007-07-09 03:12:00,168.2,168.2,168.2,168.2,1629999999.0
2007-07-09 03:13:00,168.2,168.2,168.195,168.195,567599994.0
2007-07-09 03:14:00,168.195,168.2,168.19,168.2,393200002.0
2007-07-09 03:15:00,168.2,168.2,168.19,168.2,881400001.0
2007-07-09 03:16:00,168.2,168.2,168.2,168.2,515699995.0
2007-07-09 03:17:00,168.2,168.22,168.2,168.21,623500006.0
2007-07-09 03:18:00,168.21,168.22,168.205,168.205,915100001.0
2007-07-09 03:19:00,168.205,168.22,168.2,168.21,1591799996.0
2007-07-09 03:20:00,168.21,168.22,168.21,168.22,1229799956.0
2007-07-09 03:21:00,168.22,168.22,168.21,168.21,75900002.0
2007-07-09 03:22:00,168.22,168.23,168.2,168.21,600399993.0
2007-07-09 03:23:00,168.2,168.21,168.2,168.2,600399993.0
2007-07-09 03:24:00,168.19,168.21,168.19,168.2,600399993.0
2007-07-09 03:25:00,168.19,168.2,168.19,168.2,600399993.0
2007-07-09 03:26:00,168.2,168.21,168.2,168.21,600399993.0
2007-07-09 03:27:00,168.21,168.21,168.21,168.21,351300003.0
2007-07-09 03:28:00,168.21,168.21,168.205,168.205,336599999.0
2007-07-09 03:29:00,168.22,168.24,168.22,168.24,1193099994.0
2007-07-09 03:30:00,168.23,168.25,168.23,168.25,484799994.0
2007-07-09 03:31:00,168.24,168.25,168.24,168.25,1181300003.0
2007-07-09 03:32:00,168.25,168.25,168.25,168.25,246900003.0
2007-07-09 03:33:00,168.25,168.25,168.25,168.25,396800011.0
2007-07-09 03:34:00,168.25,168.26,168.24,168.245,1135999997.0
2007-07-09 03:35:00,168.25,168.26,168.24,168.25,383400001.0
2007-07-09 03:36:00,168.25,168.25,168.245,168.245,174399992.0
2007-07-09 03:37:00,168.245,168.26,168.245,168.26,386300008.0
2007-07-09 03:38:00,168.26,168.27,168.25,168.27,313999997.0
2007-07-09 03:39:00,168.26,168.27,168.26,168.26,260800003.0
2007-07-09 03:40:00,168.25,168.25,168.23,168.24,650799995.0
2007-07-09 03:41:00,168.24,168.24,168.22,168.22,541400001.0
2007-07-09 03:42:00,168.23,168.25,168.22,168.23,1057699994.0
2007-07-09 03:43:00,168.22,168.23,168.21,168.23,1057699994.0
2007-07-09 03:44:00,168.23,168.24,168.225,168.23,137400000.0
2007-07-09 03:45:00,168.23,168.23,168.23,168.23,194499995.0
2007-07-09 03:46:00,168.23,168.23,168.23,168.23,256000000.0
2007-07-09 03:47:00,168.23,168.24,168.23,168.24,1023599993.0
2007-07-09 03:48:00,168.24,168.24,168.22,168.24,1467799999.0
2007-07-09 03:49:00,168.24,168.24,168.22,168.23,609700000.0
2007-07-09 03:50:00,168.23,168.24,168.225,168.24,419599998.0
2007-07-09 03:51:00,168.24,168.24,168.22,168.22,234800001.0
2007-07-09 03:52:00,168.23,168.23,168.23,168.23,296400002.0
2007-07-09 03:53:00,168.23,168.24,168.225,168.23,961699982.0
2007-07-09 03:54:00,168.23,168.24,168.23,168.24,445000005.0
2007-07-09 03:55:00,168.24,168.25,168.24,168.24,1042400008.0
2007-07-09 03:56:00,168.24,168.25,168.24,168.25,1042400008.0
2007-07-09 03:57:00,168.25,168.26,168.25,168.26,578500000.0
2007-07-09 03:58:00,168.26,168.26,168.26,168.26,112000002.0
2007-07-09 03:59:00,168.26,168.27,168.26,168.27,386200002.0
2007-07-09 04:00:00,168.27,168.29,168.26,168.29,735399997.0
2007-07-09 04:01:00,168.29,168.29,168.275,168.28,332499997.0
2007-07-09 04:02:00,168.28,168.29,168.28,168.29,553599998.0
2007-07-09 04:03:00,168.29,168.3,168.29,168.29,310400000.0
2007-07-09 04:04:00,168.29,168.32,168.29,168.31,654700002.0
2007-07-09 04:05:00,168.31,168.32,168.3,168.32,1157600009.0
2007-07-09 04:06:00,168.32,168.32,168.29,168.3,2030700014.0
2007-07-09 04:07:00,168.29,168.32,168.29,168.31,1761400013.0
2007-07-09 04:08:00,168.31,168.33,168.295,168.305,1866699989.0
2007-07-09 04:09:00,168.31,168.31,168.285,168.31,1921999985.0
2007-07-09 04:10:00,168.31,168.31,168.3,168.3,383300005.0
2007-07-09 04:11:00,168.3,168.31,168.29,168.31,1106699998.0
2007-07-09 04:12:00,168.31,168.34,168.31,168.32,2076700001.0
2007-07-09 04:13:00,168.33,168.36,168.32,168.35,2076700001.0
2007-07-09 04:14:00,168.35,168.37,168.34,168.34,2076700001.0
2007-07-09 04:15:00,168.34,168.35,168.34,168.34,1427399999.0
2007-07-09 04:16:00,168.34,168.36,168.33,168.35,1644000018.0
2007-07-09 04:17:00,168.34,168.35,168.33,168.34,1870399989.0
2007-07-09 04:18:00,168.34,168.36,168.34,168.36,494100001.0
2007-07-09 04:19:00,168.36,168.36,168.345,168.35,875100003.0
2007-07-09 04:20:00,168.35,168.37,168.35,168.37,1550299983.0
2007-07-09 04:21:00,168.37,168.37,168.35,168.37,1210100007.0
2007-07-09 04:22:00,168.36,168.37,168.34,168.35,1029899998.0
2007-07-09 04:23:00,168.35,168.4,168.34,168.4,1029899998.0
2007-07-09 04:24:00,168.4,168.4,168.39,168.39,174900004.0
2007-07-09 04:25:00,168.39,168.4,168.39,168.4,397000003.0
2007-07-09 04:26:00,168.4,168.4,168.4,168.4,117600000.0
2007-07-09 04:27:00,168.4,168.42,168.4,168.41,1192000007.0
2007-07-09 04:28:00,168.42,168.42,168.42,168.42,22400000.0
2007-07-09 04:29:00,168.42,168.43,168.4,168.4,1324699995.0
2007-07-09 04:30:00,168.41,168.41,168.4,168.4,988000007.0
2007-07-09 04:31:00,168.41,168.43,168.4,168.41,906099998.0
2007-07-09 04:32:00,168.41,168.41,168.39,168.39,906099998.0
2007-07-09 04:33:00,168.4,168.4,168.38,168.38,1953999999.0
2007-07-09 04:34:00,168.37,168.38,168.37,168.37,1866899989.0
2007-07-09 04:35:00,168.37,168.38,168.36,168.38,576800001.0
2007-07-09 04:36:00,168.38,168.38,168.38,168.38,576800001.0
2007-07-09 04:37:00,168.38,168.38,168.37,168.37,1118799993.0
2007-07-09 04:38:00,168.37,168.38,168.37,168.37,847000018.0
2007-07-09 04:39:00,168.37,168.37,168.37,168.37,523800004.0
2007-07-09 04:40:00,168.38,168.38,168.38,168.38,3600000.0
2007-07-09 04:41:00,168.38,168.39,168.37,168.38,730399996.0
2007-07-09 04:42:00,168.38,168.39,168.38,168.38,178199996.0
2007-07-09 04:43:00,168.38,168.38,168.38,168.38,37500000.0
2007-07-09 04:44:00,168.39,168.39,168.39,168.39,266400000.0
2007-07-09 04:45:00,168.39,168.39,168.38,168.38,1623799989.0
2007-07-09 04:46:00,168.38,168.39,168.38,168.38,510400004.0
2007-07-09 04:47:00,168.38,168.38,168.38,168.38,1055900004.0
2007-07-09 04:48:00,168.38,168.4,168.38,168.4,1477599994.0
2007-07-09 04:49:00,168.4,168.4,168.38,168.38,658600004.0
2007-07-09 04:50:00,168.38,168.38,168.375,168.38,436400013.0
2007-07-09 04:51:00,168.39,168.39,168.38,168.39,125300000.0
2007-07-09 04:52:00,168.39,168.39,168.37,168.37,250000003.0
2007-07-09 04:53:00,168.38,168.39,168.38,168.38,261699998.0
2007-07-09 04:54:00,168.37,168.39,168.37,168.38,502900010.0
2007-07-09 04:55:00,168.38,168.38,168.37,168.37,502900010.0
2007-07-09 04:56:00,168.37,168.38,168.37,168.38,230599997.0
2007-07-09 04:57:00,168.38,168.38,168.38,168.38,215099996.0
2007-07-09 04:58:00,168.38,168.38,168.38,168.38,35200000.0
2007-07-09 04:59:00,168.38,168.38,168.365,168.365,542200004.0
2007-07-09 05:00:00,168.37,168.37,168.36,168.37,236100003.0
2007-07-09 05:01:00,168.37,168.37,168.36,168.365,313799999.0
2007-07-09 05:02:00,168.37,168.37,168.37,168.37,17400000.0
2007-07-09 05:03:00,168.36,168.36,168.36,168.36,609199996.0
2007-07-09 05:04:00,168.36,168.37,168.36,168.37,50900002.0
2007-07-09 05:05:00,168.38,168.38,168.37,168.37,911699988.0
2007-07-09 05:06:00,168.37,168.37,168.36,168.37,781799987.0
2007-07-09 05:07:00,168.37,168.37,168.37,168.37,62399998.0
2007-07-09 05:08:00,168.37,168.38,168.37,168.38,38600000.0
2007-07-09 05:09:00,168.38,168.38,168.38,168.38,173000000.0
2007-07-09 05:10:00,168.38,168.38,168.37,168.37,113499998.0
2007-07-09 05:11:00,168.38,168.38,168.38,168.38,13600000.0
2007-07-09 05:12:00,168.38,168.38,168.38,168.38,394400000.0
2007-07-09 05:13:00,168.38,168.38,168.38,168.38,25600000.0
2007-07-09 05:14:00,168.38,168.38,168.38,168.38,483899991.0
2007-07-09 05:15:00,168.38,168.38,168.38,168.38,458399998.0
2007-07-09 05:16:00,168.38,168.38,168.38,168.38,162200000.0
2007-07-09 05:17:00,168.38,168.38,168.35,168.36,1114799990.0
2007-07-09 05:18:00,168.36,168.38,168.36,168.38,843600000.0
2007-07-09 05:19:00,168.38,168.38,168.37,168.37,1526799997.0
2007-07-09 05:20:00,168.37,168.38,168.365,168.375,469900003.0
2007-07-09 05:21:00,168.375,168.38,168.37,168.38,204400001.0
2007-07-09 05:22:00,168.38,168.38,168.37,168.37,267700001.0
2007-07-09 05:23:00,168.375,168.38,168.37,168.38,625100008.0
2007-07-09 05:24:00,168.38,168.38,168.36,168.37,679999985.0
2007-07-09 05:25:00,168.37,168.37,168.37,168.37,353899982.0
2007-07-09 05:26:00,168.37,168.38,168.37,168.37,418399984.0
2007-07-09 05:27:00,168.38,168.38,168.36,168.375,554700011.0
2007-07-09 05:28:00,168.38,168.38,168.38,168.38,413400001.0
2007-07-09 05:29:00,168.39,168.39,168.375,168.39,218600000.0
2007-07-09 05:30:00,168.39,168.39,168.37,168.37,1129600008.0
2007-07-09 05:31:00,168.38,168.4,168.375,168.4,701100004.0
2007-07-09 05:32:00,168.4,168.4,168.38,168.38,549500006.0
2007-07-09 05:33:00,168.38,168.39,168.38,168.38,567600024.0
2007-07-09 05:34:00,168.38,168.38,168.37,168.38,1220399987.0
2007-07-09 05:35:00,168.38,168.4,168.38,168.4,1266399999.0
2007-07-09 05:36:00,168.4,168.42,168.4,168.41,1196600006.0
2007-07-09 05:37:00,168.41,168.42,168.4,168.42,597799999.0
2007-07-09 05:38:00,168.42,168.43,168.42,168.43,323000001.0
2007-07-09 05:39:00,168.43,168.43,168.41,168.41,948999982.0
2007-07-09 05:40:00,168.42,168.42,168.41,168.42,928700006.0
2007-07-09 05:41:00,168.42,168.42,168.4,168.4,292000002.0
2007-07-09 05:42:00,168.4,168.42,168.4,168.41,371199998.0
2007-07-09 05:43:00,168.41,168.42,168.41,168.41,186400001.0
2007-07-09 05:44:00,168.41,168.42,168.4,168.42,859099995.0
2007-07-09 05:45:00,168.42,168.43,168.42,168.42,210599999.0
2007-07-09 05:46:00,168.43,168.43,168.43,168.43,653200000.0
2007-07-09 05:47:00,168.435,168.46,168.43,168.46,929100002.0
2007-07-09 05:48:00,168.46,168.46,168.44,168.44,946200002.0
2007-07-09 05:49:00,168.44,168.45,168.44,168.45,236799996.0
2007-07-09 05:50:00,168.45,168.45,168.45,168.45,386199982.0
2007-07-09 05:51:00,168.45,168.46,168.43,168.46,1204500006.0
2007-07-09 05:52:00,168.46,168.46,168.46,168.46,158400001.0
2007-07-09 05:53:00,168.46,168.46,168.44,168.45,343100001.0
2007-07-09 05:54:00,168.45,168.46,168.44,168.45,1006899996.0
2007-07-09 05:55:00,168.455,168.47,168.45,168.46,927300007.0
2007-07-09 05:56:00,168.46,168.48,168.45,168.465,1089299991.0
2007-07-09 05:57:00,168.46,168.48,168.46,168.48,956600003.0
2007-07-09 05:58:00,168.48,168.51,168.48,168.5,757499993.0
2007-07-09 05:59:00,168.49,168.5,168.46,168.47,867600000.0
2007-07-09 06:00:00,168.47,168.47,168.47,168.47,867600000.0
2007-07-09 06:01:00,168.47,168.47,168.45,168.45,844299989.0
2007-07-09 06:02:00,168.46,168.46,168.44,168.46,376399994.0
2007-07-09 06:03:00,168.46,168.46,168.45,168.45,729300004.0
2007-07-09 06:04:00,168.45,168.46,168.44,168.45,843899996.0
2007-07-09 06:05:00,168.45,168.46,168.44,168.45,1246399998.0
2007-07-09 06:06:00,168.45,168.45,168.44,168.45,1876700000.0
2007-07-09 06:07:00,168.45,168.45,168.45,168.45,13600000.0
2007-07-09 06:08:00,168.45,168.45,168.45,168.45,113400000.0
2007-07-09 06:09:00,168.45,168.46,168.44,168.46,532000002.0
2007-07-09 06:10:00,168.46,168.46,168.45,168.45,194899996.0
2007-07-09 06:11:00,168.46,168.46,168.44,168.46,1327799998.0
2007-07-09 06:13:00,168.46,168.46,168.44,168.45,565899996.0
2007-07-09 06:14:00,168.44,168.46,168.435,168.45,1124799996.0
2007-07-09 06:15:00,168.45,168.45,168.43,168.44,1256100016.0
2007-07-09 06:16:00,168.43,168.46,168.43,168.45,1256100016.0
2007-07-09 06:17:00,168.45,168.46,168.44,168.44,625600000.0
2007-07-09 06:18:00,168.44,168.44,168.44,168.44,388999998.0
2007-07-09 06:20:00,168.44,168.44,168.43,168.44,1379199980.0
2007-07-09 06:21:00,168.44,168.45,168.44,168.45,57499998.0
2007-07-09 06:22:00,168.45,168.46,168.44,168.46,193799999.0
2007-07-09 06:23:00,168.46,168.46,168.44,168.44,701500002.0
2007-07-09 06:24:00,168.44,168.45,168.43,168.45,593499992.0
2007-07-09 06:25:00,168.45,168.45,168.45,168.45,6400000.0
2007-07-09 06:26:00,168.45,168.45,168.44,168.44,281799988.0
2007-07-09 06:27:00,168.44,168.45,168.44,168.45,1136000002.0
2007-07-09 06:28:00,168.45,168.45,168.43,168.45,1172399995.0
2007-07-09 06:29:00,168.45,168.45,168.43,168.43,1886700008.0
2007-07-09 06:30:00,168.43,168.44,168.43,168.43,821199986.0
2007-07-09 06:31:00,168.43,168.44,168.43,168.43,352800000.0
2007-07-09 06:32:00,168.43,168.43,168.42,168.43,248300002.0
2007-07-09 06:33:00,168.43,168.43,168.42,168.42,120399998.0
2007-07-09 06:35:00,168.43,168.43,168.425,168.425,117700006.0
2007-07-09 06:36:00,168.43,168.43,168.43,168.43,16200000.0
2007-07-09 06:37:00,168.43,168.43,168.43,168.43,242600001.0
2007-07-09 06:38:00,168.43,168.43,168.43,168.43,131700000.0
2007-07-09 06:39:00,168.43,168.43,168.42,168.42,209800000.0
2007-07-09 06:40:00,168.43,168.44,168.43,168.43,1217499993.0
2007-07-09 06:41:00,168.43,168.43,168.42,168.43,153900001.0
2007-07-09 06:42:00,168.415,168.42,168.41,168.42,519100010.0
2007-07-09 06:43:00,168.42,168.43,168.41,168.42,1758699977.0
2007-07-09 06:44:00,168.42,168.43,168.41,168.41,1137899994.0
2007-07-09 06:45:00,168.41,168.42,168.41,168.41,656199992.0
2007-07-09 06:46:00,168.41,168.41,168.41,168.41,128000000.0
2007-07-09 06:47:00,168.41,168.41,168.4,168.41,1023600011.0
2007-07-09 06:48:00,168.41,168.42,168.4,168.41,963699991.0
2007-07-09 06:49:00,168.41,168.42,168.39,168.4,1771200009.0
2007-07-09 06:50:00,168.39,168.41,168.39,168.41,1862600020.0
2007-07-09 06:51:00,168.41,168.41,168.405,168.405,245900000.0
2007-07-09 06:52:00,168.41,168.41,168.405,168.41,145099999.0
2007-07-09 06:53:00,168.41,168.42,168.4,168.41,1224199993.0
2007-07-09 06:54:00,168.4,168.41,168.4,168.41,651799998.0
2007-07-09 06:55:00,168.41,168.41,168.39,168.41,651799998.0
2007-07-09 06:56:00,168.41,168.41,168.4,168.41,242099996.0
2007-07-09 06:57:00,168.4,168.41,168.4,168.4,663800001.0
2007-07-09 06:58:00,168.4,168.41,168.39,168.41,862699997.0
2007-07-09 06:59:00,168.41,168.41,168.4,168.4,117800000.0
2007-07-09 07:00:00,168.4,168.4,168.38,168.39,1357499994.0
2007-07-09 07:01:00,168.39,168.4,168.385,168.39,671300002.0
2007-07-09 07:02:00,168.4,168.4,168.39,168.39,494499990.0
2007-07-09 07:03:00,168.39,168.39,168.38,168.39,549899997.0
2007-07-09 07:04:00,168.39,168.4,168.38,168.38,1315900001.0
2007-07-09 07:05:00,168.385,168.4,168.38,168.39,1119599983.0
2007-07-09 07:06:00,168.4,168.41,168.4,168.41,206399996.0
2007-07-09 07:07:00,168.41,168.41,168.395,168.395,986400003.0
2007-07-09 07:08:00,168.395,168.4,168.395,168.4,234500003.0
2007-07-09 07:09:00,168.4,168.4,168.4,168.4,351100004.0
2007-07-09 07:10:00,168.4,168.41,168.39,168.39,495100005.0
2007-07-09 07:11:00,168.39,168.41,168.39,168.4,859300002.0
2007-07-09 07:12:00,168.4,168.42,168.4,168.42,1297900020.0
2007-07-09 07:13:00,168.42,168.42,168.41,168.42,300600002.0
2007-07-09 07:14:00,168.42,168.42,168.41,168.42,395400005.0
2007-07-09 07:15:00,168.41,168.42,168.41,168.415,179699998.0
2007-07-09 07:16:00,168.43,168.43,168.42,168.42,109400002.0
2007-07-09 07:17:00,168.42,168.42,168.42,168.42,87099998.0
2007-07-09 07:18:00,168.42,168.42,168.41,168.42,443499995.0
2007-07-09 07:19:00,168.42,168.42,168.41,168.42,322799997.0
2007-07-09 07:20:00,168.42,168.42,168.42,168.42,16799999.0
2007-07-09 07:21:00,168.42,168.42,168.41,168.42,738800000.0
2007-07-09 07:22:00,168.42,168.42,168.42,168.42,200799995.0
2007-07-09 07:23:00,168.42,168.42,168.4,168.41,798200003.0
2007-07-09 07:24:00,168.41,168.41,168.41,168.41,1142899984.0
2007-07-09 07:25:00,168.41,168.42,168.4,168.41,574099998.0
2007-07-09 07:26:00,168.41,168.41,168.4,168.41,355900003.0
2007-07-09 07:27:00,168.41,168.41,168.395,168.395,590600000.0
2007-07-09 07:28:00,168.4,168.4,168.39,168.4,991100004.0
2007-07-09 07:29:00,168.4,168.41,168.38,168.39,1947799994.0
2007-07-09 07:30:00,168.39,168.39,168.39,168.39,271400006.0
2007-07-09 07:31:00,168.38,168.39,168.37,168.38,1338400020.0
2007-07-09 07:32:00,168.375,168.39,168.37,168.39,1338400020.0
2007-07-09 07:33:00,168.39,168.39,168.37,168.39,392800012.0
2007-07-09 07:34:00,168.38,168.4,168.38,168.38,1432299973.0
2007-07-09 07:35:00,168.38,168.39,168.38,168.38,1432299973.0
2007-07-09 07:36:00,168.375,168.39,168.37,168.39,1569599972.0
2007-07-09 07:37:00,168.39,168.39,168.38,168.38,420699991.0
2007-07-09 07:38:00,168.38,168.38,168.37,168.37,629199999.0
2007-07-09 07:39:00,168.37,168.39,168.37,168.39,1478399993.0
2007-07-09 07:40:00,168.39,168.39,168.38,168.39,1883099997.0
2007-07-09 07:41:00,168.39,168.39,168.39,168.39,298799998.0
2007-07-09 07:42:00,168.39,168.39,168.38,168.38,310699995.0
2007-07-09 07:43:00,168.37,168.38,168.37,168.37,886100000.0
2007-07-09 07:44:00,168.37,168.38,168.37,168.38,886100000.0
2007-07-09 07:45:00,168.38,168.38,168.36,168.37,1504900008.0
2007-07-09 07:46:00,168.37,168.37,168.37,168.37,524400002.0
2007-07-09 07:47:00,168.38,168.38,168.37,168.37,184500004.0
2007-07-09 07:48:00,168.38,168.39,168.38,168.39,837599994.0
2007-07-09 07:49:00,168.39,168.39,168.37,168.38,670699995.0
2007-07-09 07:50:00,168.375,168.39,168.37,168.39,589199998.0
2007-07-09 07:51:00,168.39,168.39,168.38,168.38,1376000008.0
2007-07-09 07:52:00,168.39,168.39,168.38,168.38,693800000.0
2007-07-09 07:53:00,168.38,168.39,168.38,168.38,693800000.0
2007-07-09 07:54:00,168.38,168.38,168.37,168.38,903599987.0
2007-07-09 07:55:00,168.39,168.4,168.39,168.4,1084700009.0
2007-07-09 07:56:00,168.4,168.41,168.38,168.41,1084700009.0
2007-07-09 07:58:00,168.41,168.42,168.4,168.42,2141800001.0
2007-07-09 07:59:00,168.42,168.42,168.4,168.41,1310599996.0
2007-07-09 08:00:00,168.41,168.42,168.4,168.41,1524000002.0
2007-07-09 08:01:00,168.41,168.42,168.41,168.41,199500005.0
2007-07-09 08:02:00,168.41,168.41,168.39,168.395,1832700014.0
2007-07-09 08:03:00,168.41,168.42,168.4,168.41,450700003.0
2007-07-09 08:04:00,168.42,168.42,168.4,168.41,450700003.0
2007-07-09 08:05:00,168.41,168.42,168.41,168.42,450700003.0
2007-07-09 08:06:00,168.42,168.42,168.4,168.41,1176199975.0
2007-07-09 08:07:00,168.41,168.42,168.4,168.405,1928000001.0
2007-07-09 08:08:00,168.42,168.42,168.37,168.38,834299995.0
2007-07-09 08:09:00,168.37,168.38,168.36,168.37,834299995.0
2007-07-09 08:10:00,168.37,168.39,168.37,168.38,834299995.0
2007-07-09 08:11:00,168.4,168.4,168.37,168.38,746700007.0
2007-07-09 08:12:00,168.38,168.38,168.37,168.37,746700007.0
2007-07-09 08:13:00,168.37,168.37,168.33,168.33,2129699993.0
2007-07-09 08:14:00,168.33,168.34,168.32,168.33,2129699993.0
2007-07-09 08:15:00,168.33,168.36,168.32,168.35,1762899998.0
2007-07-09 08:16:00,168.34,168.35,168.32,168.33,1762899998.0
2007-07-09 08:17:00,168.33,168.35,168.32,168.34,1762899998.0
2007-07-09 08:18:00,168.34,168.35,168.32,168.32,1431200018.0
2007-07-09 08:19:00,168.34,168.34,168.33,168.33,1260899998.0
2007-07-09 08:20:00,168.33,168.33,168.32,168.33,992599994.0
2007-07-09 08:21:00,168.31,168.32,168.31,168.32,992599994.0
2007-07-09 08:22:00,168.33,168.33,168.31,168.31,992599994.0
2007-07-09 08:23:00,168.32,168.32,168.29,168.3,896199999.0
2007-07-09 08:24:00,168.29,168.29,168.27,168.27,1934000010.0
2007-07-09 08:25:00,168.27,168.28,168.26,168.28,785500007.0
2007-07-09 08:26:00,168.27,168.28,168.26,168.26,1426400000.0
2007-07-09 08:27:00,168.25,168.26,168.23,168.24,1410600002.0
2007-07-09 08:28:00,168.24,168.25,168.23,168.25,1410600002.0
2007-07-09 08:29:00,168.25,168.25,168.23,168.25,1783200001.0
2007-07-09 08:30:00,168.25,168.25,168.24,168.24,968100002.0
2007-07-09 08:31:00,168.24,168.26,168.24,168.26,676300004.0
2007-07-09 08:32:00,168.25,168.26,168.25,168.26,1595599988.0
2007-07-09 08:33:00,168.25,168.28,168.25,168.28,1595599988.0
2007-07-09 08:34:00,168.27,168.29,168.27,168.29,1595599988.0
2007-07-09 08:35:00,168.29,168.32,168.29,168.32,1772000016.0
2007-07-09 08:36:00,168.31,168.34,168.31,168.34,1772000016.0
2007-07-09 08:37:00,168.34,168.34,168.31,168.32,1073200009.0
2007-07-09 08:38:00,168.3,168.31,168.29,168.3,2007800023.0
2007-07-09 08:39:00,168.3,168.33,168.3,168.315,2007800023.0
2007-07-09 08:40:00,168.33,168.33,168.31,168.31,880100007.0
2007-07-09 08:41:00,168.31,168.32,168.3,168.32,880100007.0
2007-07-09 08:42:00,168.32,168.32,168.31,168.32,785800006.0
2007-07-09 08:43:00,168.32,168.32,168.32,168.32,822100008.0
2007-07-09 08:44:00,168.32,168.35,168.31,168.35,2070399994.0
2007-07-09 08:45:00,168.35,168.35,168.34,168.34,852600002.0
2007-07-09 08:46:00,168.34,168.35,168.34,168.35,459200004.0
2007-07-09 08:47:00,168.34,168.34,168.31,168.32,388899992.0
2007-07-09 08:48:00,168.33,168.33,168.32,168.32,388899992.0
2007-07-09 08:49:00,168.32,168.32,168.31,168.32,1820300019.0
2007-07-09 08:50:00,168.32,168.34,168.31,168.34,2067375003.0
2007-07-09 08:51:00,168.35,168.37,168.35,168.36,1981499967.0
2007-07-09 08:52:00,168.36,168.38,168.35,168.37,1981499967.0
2007-07-09 08:53:00,168.38,168.41,168.38,168.4,2011800001.0
2007-07-09 08:54:00,168.41,168.43,168.41,168.43,2011800001.0
2007-07-09 08:55:00,168.43,168.43,168.41,168.41,1036800003.0
2007-07-09 08:56:00,168.41,168.44,168.4,168.44,1049000005.0
2007-07-09 08:57:00,168.43,168.46,168.43,168.45,1049000005.0
2007-07-09 08:58:00,168.45,168.46,168.44,168.46,1049000005.0
2007-07-09 08:59:00,168.46,168.46,168.45,168.45,532900000.0
2007-07-09 09:00:00,168.45,168.45,168.43,168.44,953800001.0
2007-07-09 09:01:00,168.44,168.44,168.42,168.44,389799999.0
2007-07-09 09:02:00,168.435,168.44,168.42,168.44,958000003.0
2007-07-09 09:03:00,168.43,168.44,168.42,168.42,1644300017.0
2007-07-09 09:04:00,168.425,168.425,168.41,168.42,971500007.0
2007-07-09 09:05:00,168.43,168.43,168.38,168.38,2102800003.0
2007-07-09 09:06:00,168.38,168.38,168.35,168.38,2102800003.0
2007-07-09 09:07:00,168.38,168.4,168.38,168.4,1138999995.0
2007-07-09 09:08:00,168.4,168.4,168.39,168.39,987000002.0
2007-07-09 09:09:00,168.39,168.39,168.36,168.37,2026599983.0
2007-07-09 09:10:00,168.36,168.37,168.34,168.35,1294100008.0
2007-07-09 09:11:00,168.35,168.35,168.33,168.34,1294100008.0
2007-07-09 09:12:00,168.33,168.37,168.32,168.34,1317100004.0
2007-07-09 09:13:00,168.33,168.35,168.33,168.34,1317100004.0
2007-07-09 09:14:00,168.33,168.34,168.3,168.31,1317100004.0
2007-07-09 09:15:00,168.32,168.32,168.29,168.32,1317100004.0
2007-07-09 09:16:00,168.33,168.37,168.33,168.36,1317100004.0
2007-07-09 09:17:00,168.37,168.37,168.36,168.36,1317100004.0
2007-07-09 09:18:00,168.38,168.39,168.36,168.39,1317100004.0
2007-07-09 09:19:00,168.4,168.4,168.38,168.39,1317100004.0
2007-07-09 09:20:00,168.4,168.4,168.36,168.36,1317100004.0
2007-07-09 09:21:00,168.37,168.37,168.32,168.35,1317100004.0
2007-07-09 09:22:00,168.34,168.35,168.32,168.33,1317100004.0
2007-07-09 09:23:00,168.34,168.36,168.32,168.36,1317100004.0
2007-07-09 09:24:00,168.35,168.35,168.34,168.35,1317100004.0
2007-07-09 09:25:00,168.34,168.38,168.34,168.37,1317100004.0
2007-07-09 09:26:00,168.38,168.4,168.37,168.39,1317100004.0
2007-07-09 09:27:00,168.38,168.4,168.38,168.4,1317100004.0
2007-07-09 09:28:00,168.41,168.43,168.4,168.43,1317100004.0
2007-07-09 09:29:00,168.44,168.44,168.41,168.43,1317100004.0
2007-07-09 09:30:00,168.42,168.42,168.37,168.38,1317100004.0
2007-07-09 09:31:00,168.37,168.38,168.32,168.33,1317100004.0
2007-07-09 09:32:00,168.34,168.35,168.33,168.33,1317100004.0
2007-07-09 09:33:00,168.34,168.35,168.33,168.34,1317100004.0
2007-07-09 09:34:00,168.35,168.38,168.35,168.36,1317100004.0
2007-07-09 09:35:00,168.37,168.37,168.36,168.37,1317100004.0
2007-07-09 09:36:00,168.35,168.36,168.33,168.33,1080900000.0
2007-07-09 09:37:00,168.34,168.34,168.32,168.33,1080900000.0
2007-07-09 09:38:00,168.34,168.34,168.32,168.33,1080900000.0
2007-07-09 09:39:00,168.32,168.36,168.31,168.36,1080900000.0
2007-07-09 09:40:00,168.35,168.36,168.34,168.36,1080900000.0
2007-07-09 09:41:00,168.37,168.37,168.33,168.34,1490999998.0
2007-07-09 09:42:00,168.34,168.34,168.31,168.315,1490999998.0
2007-07-09 09:43:00,168.32,168.36,168.32,168.33,2061399999.0
2007-07-09 09:44:00,168.34,168.37,168.34,168.37,2061399999.0
2007-07-09 09:45:00,168.36,168.37,168.33,168.33,929600005.0
2007-07-09 09:46:00,168.32,168.34,168.32,168.34,929600005.0
2007-07-09 09:47:00,168.33,168.34,168.32,168.32,929600005.0
2007-07-09 09:48:00,168.32,168.32,168.3,168.31,929600005.0
2007-07-09 09:49:00,168.31,168.31,168.3,168.3,1101900002.0
2007-07-09 09:50:00,168.31,168.31,168.26,168.27,1581399997.0
2007-07-09 09:51:00,168.26,168.27,168.24,168.25,1581399997.0
2007-07-09 09:52:00,168.26,168.26,168.24,168.25,1581399997.0
2007-07-09 09:53:00,168.24,168.25,168.23,168.24,1581399997.0
2007-07-09 09:54:00,168.23,168.23,168.19,168.19,1581399997.0
2007-07-09 09:55:00,168.2,168.2,168.17,168.17,1581399997.0
2007-07-09 09:56:00,168.17,168.19,168.17,168.18,1581399997.0
2007-07-09 09:57:00,168.18,168.19,168.175,168.19,963899991.0
2007-07-09 09:58:00,168.19,168.19,168.175,168.175,585800002.0
2007-07-09 09:59:00,168.19,168.19,168.17,168.19,1873521077.0
2007-07-09 10:00:00,168.19,168.22,168.19,168.22,1873521077.0
2007-07-09 10:01:00,168.22,168.24,168.215,168.23,1977700009.0
2007-07-09 10:02:00,168.21,168.22,168.2,168.22,1295599991.0
2007-07-09 10:03:00,168.22,168.23,168.21,168.22,1295599991.0
2007-07-09 10:04:00,168.22,168.23,168.22,168.23,1334399971.0
2007-07-09 10:05:00,168.22,168.22,168.2,168.22,2130300000.0
2007-07-09 10:06:00,168.22,168.23,168.205,168.205,2130300000.0
2007-07-09 10:07:00,168.22,168.22,168.18,168.18,130000002.0
2007-07-09 10:08:00,168.19,168.2,168.19,168.2,130000002.0
2007-07-09 10:09:00,168.19,168.2,168.19,168.2,130000002.0
2007-07-09 10:10:00,168.2,168.2,168.17,168.18,1986099992.0
2007-07-09 10:11:00,168.17,168.18,168.16,168.17,1484600002.0
2007-07-09 10:12:00,168.17,168.18,168.155,168.17,1151400025.0
2007-07-09 10:13:00,168.165,168.17,168.15,168.15,1115799993.0
2007-07-09 10:14:00,168.16,168.16,168.11,168.13,868400002.0
2007-07-09 10:15:00,168.12,168.13,168.11,168.13,868400002.0
2007-07-09 10:16:00,168.13,168.13,168.1,168.1,1200500006.0
2007-07-09 10:17:00,168.11,168.12,168.1,168.11,1803799998.0
2007-07-09 10:18:00,168.11,168.12,168.11,168.12,142100001.0
2007-07-09 10:19:00,168.12,168.13,168.12,168.12,417000003.0
2007-07-09 10:20:00,168.12,168.14,168.12,168.13,1708099980.0
2007-07-09 10:21:00,168.14,168.15,168.13,168.14,1708099980.0
2007-07-09 10:22:00,168.15,168.15,168.14,168.14,1708099980.0
2007-07-09 10:23:00,168.13,168.14,168.11,168.11,1708099980.0
2007-07-09 10:24:00,168.11,168.11,168.07,168.07,1708099980.0
2007-07-09 10:25:00,168.08,168.08,168.05,168.05,1167899994.0
2007-07-09 10:26:00,168.04,168.04,168.0,168.02,1167899994.0
2007-07-09 10:27:00,168.0,168.01,167.99,168.0,1167899994.0
2007-07-09 10:28:00,167.99,168.0,167.93,167.97,1167899994.0
2007-07-09 10:29:00,167.98,168.03,167.97,168.03,1167899994.0
2007-07-09 10:30:00,168.01,168.05,168.01,168.05,1167899994.0
2007-07-09 10:31:00,168.04,168.07,168.04,168.06,1167899994.0
2007-07-09 10:32:00,168.06,168.07,168.05,168.06,1167899994.0
2007-07-09 10:33:00,168.06,168.08,168.05,168.06,1505399991.0
2007-07-09 10:34:00,168.06,168.1,168.06,168.1,1313400010.0
2007-07-09 10:35:00,168.09,168.11,168.07,168.07,978999999.0
2007-07-09 10:36:00,168.07,168.1,168.07,168.1,1782199981.0
2007-07-09 10:37:00,168.08,168.08,168.04,168.04,1609300010.0
2007-07-09 10:38:00,168.05,168.05,168.01,168.02,1609300010.0
2007-07-09 10:39:00,168.03,168.04,167.98,167.98,1609300010.0
2007-07-09 10:40:00,168.0,168.03,167.98,168.03,1609300010.0
2007-07-09 10:41:00,168.03,168.07,168.03,168.07,1197600006.0
2007-07-09 10:42:00,168.06,168.11,168.06,168.11,1197600006.0
2007-07-09 10:43:00,168.12,168.14,168.11,168.13,1197600006.0
2007-07-09 10:44:00,168.15,168.15,168.13,168.13,1197600006.0
2007-07-09 10:45:00,168.12,168.12,168.1,168.1,897500001.0
2007-07-09 10:46:00,168.1,168.11,168.1,168.1,897500001.0
2007-07-09 10:47:00,168.11,168.11,168.095,168.11,741900009.0
2007-07-09 10:48:00,168.11,168.12,168.1,168.1,919000015.0
2007-07-09 10:49:00,168.11,168.11,168.11,168.11,212200005.0
2007-07-09 10:50:00,168.1,168.1,168.07,168.1,1376300011.0
2007-07-09 10:51:00,168.1,168.12,168.1,168.12,1376300011.0
2007-07-09 10:52:00,168.11,168.13,168.11,168.12,1171199995.0
2007-07-09 10:53:00,168.11,168.11,168.04,168.05,500799993.0
2007-07-09 10:54:00,168.04,168.09,168.03,168.08,500799993.0
2007-07-09 10:55:00,168.09,168.09,168.07,168.09,500799993.0
2007-07-09 10:56:00,168.08,168.08,168.06,168.07,500799993.0
2007-07-09 10:57:00,168.09,168.1,168.07,168.07,500799993.0
2007-07-09 10:58:00,168.08,168.08,168.08,168.08,500799993.0
2007-07-09 10:59:00,168.09,168.13,168.06,168.13,1451199992.0
2007-07-09 11:00:00,168.12,168.14,168.12,168.12,1451199992.0
2007-07-09 11:01:00,168.11,168.12,168.06,168.07,1451199992.0
2007-07-09 11:02:00,168.08,168.09,168.07,168.08,1451199992.0
2007-07-09 11:03:00,168.09,168.1,168.07,168.07,1451199992.0
2007-07-09 11:04:00,168.08,168.09,168.06,168.09,1451199992.0
2007-07-09 11:05:00,168.08,168.1,168.08,168.09,1451199992.0
2007-07-09 11:06:00,168.08,168.09,168.05,168.05,1451199992.0
2007-07-09 11:07:00,168.05,168.05,168.03,168.04,1451199992.0
2007-07-09 11:08:00,168.03,168.04,168.03,168.03,1018699988.0
2007-07-09 11:09:00,168.02,168.03,167.99,168.01,1662700014.0
2007-07-09 11:10:00,168.02,168.05,168.02,168.04,1662700014.0
2007-07-09 11:11:00,168.03,168.04,168.02,168.03,1662700014.0
2007-07-09 11:12:00,168.04,168.04,168.03,168.04,1662700014.0
2007-07-09 11:13:00,168.03,168.04,168.01,168.01,1662700014.0
2007-07-09 11:14:00,168.01,168.02,168.01,168.02,559700000.0
2007-07-09 11:15:00,168.02,168.02,168.02,168.02,144000000.0
2007-07-09 11:16:00,168.0,168.01,167.99,168.01,1581299993.0
2007-07-09 11:17:00,168.0,168.02,167.99,168.01,1581299993.0
2007-07-09 11:18:00,168.02,168.03,168.02,168.02,1907800013.0
2007-07-09 11:19:00,168.03,168.03,168.005,168.01,1907800013.0
2007-07-09 11:20:00,168.02,168.03,168.01,168.02,441399997.0
2007-07-09 11:21:00,168.01,168.04,168.01,168.02,1490899993.0
2007-07-09 11:22:00,168.03,168.04,168.03,168.04,1490899993.0
2007-07-09 11:23:00,168.04,168.08,168.04,168.08,1751699990.0
2007-07-09 11:24:00,168.08,168.1,168.07,168.08,859900000.0
2007-07-09 11:25:00,168.08,168.08,168.06,168.08,534799997.0
2007-07-09 11:26:00,168.08,168.09,168.07,168.08,886400000.0
2007-07-09 11:27:00,168.08,168.1,168.08,168.09,667200008.0
2007-07-09 11:28:00,168.1,168.13,168.1,168.12,1909000011.0
2007-07-09 11:29:00,168.13,168.15,168.12,168.13,1909000011.0
2007-07-09 11:30:00,168.12,168.13,168.12,168.12,1909000011.0
2007-07-09 11:31:00,168.13,168.13,168.1,168.11,1909000011.0
2007-07-09 11:32:00,168.1,168.11,168.06,168.09,1909000011.0
2007-07-09 11:33:00,168.09,168.12,168.09,168.11,1909000011.0
2007-07-09 11:34:00,168.12,168.12,168.1,168.12,743699997.0
2007-07-09 11:35:00,168.11,168.12,168.09,168.1,1296900011.0
2007-07-09 11:36:00,168.09,168.1,168.06,168.07,1296900011.0
2007-07-09 11:37:00,168.08,168.08,168.04,168.05,1296900011.0
2007-07-09 11:38:00,168.06,168.06,168.04,168.05,1296900011.0
2007-07-09 11:39:00,168.05,168.05,168.03,168.05,1480299993.0
2007-07-09 11:40:00,168.04,168.1,168.04,168.08,1666000017.0
2007-07-09 11:41:00,168.09,168.1,168.07,168.08,1666000017.0
2007-07-09 11:42:00,168.08,168.09,168.05,168.05,1666000017.0
2007-07-09 11:43:00,168.05,168.07,168.05,168.07,495900004.0
2007-07-09 11:44:00,168.07,168.07,168.05,168.07,958200005.0
2007-07-09 11:45:00,168.07,168.08,168.07,168.08,657700003.0
2007-07-09 11:46:00,168.08,168.08,168.08,168.08,699200000.0
2007-07-09 11:47:00,168.08,168.08,168.075,168.08,377600000.0
2007-07-09 11:48:00,168.08,168.08,168.04,168.05,1865500000.0
2007-07-09 11:49:00,168.04,168.06,168.04,168.06,1032300005.0
2007-07-09 11:50:00,168.07,168.08,168.07,168.08,1032300005.0
2007-07-09 11:51:00,168.08,168.1,168.08,168.09,1066300005.0
2007-07-09 11:52:00,168.09,168.11,168.09,168.1,949300005.0
2007-07-09 11:53:00,168.1,168.13,168.1,168.12,1782300008.0
2007-07-09 11:54:00,168.12,168.12,168.11,168.12,1052499997.0
2007-07-09 11:55:00,168.13,168.14,168.12,168.14,961000010.0
2007-07-09 11:56:00,168.135,168.14,168.12,168.13,961000010.0
2007-07-09 11:57:00,168.13,168.14,168.13,168.14,99200000.0
2007-07-09 11:58:00,168.14,168.17,168.13,168.17,939699998.0
2007-07-09 11:59:00,168.17,168.2,168.17,168.18,1361000006.0
2007-07-09 12:00:00,168.17,168.19,168.16,168.18,1173699977.0
2007-07-09 12:01:00,168.18,168.19,168.17,168.19,1173699977.0
2007-07-09 12:02:00,168.19,168.22,168.16,168.16,885599997.0
2007-07-09 12:03:00,168.17,168.2,168.16,168.19,885599997.0
2007-07-09 12:04:00,168.19,168.2,168.18,168.18,885599997.0
2007-07-09 12:05:00,168.18,168.2,168.17,168.18,1949800007.0
2007-07-09 12:06:00,168.18,168.2,168.18,168.18,1214899987.0
2007-07-09 12:07:00,168.19,168.2,168.185,168.19,1755799994.0
2007-07-09 12:08:00,168.19,168.19,168.17,168.17,1337200020.0
2007-07-09 12:09:00,168.17,168.17,168.16,168.17,1259600011.0
2007-07-09 12:10:00,168.19,168.2,168.16,168.18,810200004.0
2007-07-09 12:11:00,168.2,168.2,168.14,168.15,810200004.0
2007-07-09 12:12:00,168.16,168.21,168.15,168.21,810200004.0
2007-07-09 12:13:00,168.22,168.22,168.21,168.22,810200004.0
2007-07-09 12:14:00,168.23,168.23,168.2,168.2,810200004.0
2007-07-09 12:15:00,168.21,168.22,168.21,168.22,810200004.0
2007-07-09 12:16:00,168.22,168.22,168.195,168.2,1481099989.0
2007-07-09 12:17:00,168.2,168.2,168.175,168.19,1787799995.0
2007-07-09 12:18:00,168.18,168.21,168.18,168.2,83200000.0
2007-07-09 12:19:00,168.19,168.21,168.19,168.2,83200000.0
2007-07-09 12:20:00,168.2,168.2,168.2,168.2,83200000.0
2007-07-09 12:21:00,168.2,168.2,168.19,168.19,73300001.0
2007-07-09 12:22:00,168.19,168.21,168.19,168.2,1152299999.0
2007-07-09 12:23:00,168.2,168.2,168.2,168.2,44800000.0
2007-07-09 12:24:00,168.18,168.21,168.17,168.19,1447999991.0
2007-07-09 12:25:00,168.19,168.21,168.18,168.205,1447999991.0
2007-07-09 12:26:00,168.205,168.21,168.18,168.19,1787499990.0
2007-07-09 12:27:00,168.2,168.2,168.19,168.19,394799998.0
2007-07-09 12:28:00,168.19,168.19,168.19,168.19,394799998.0
2007-07-09 12:29:00,168.2,168.21,168.185,168.21,646900010.0
2007-07-09 12:30:00,168.21,168.21,168.195,168.2,1331999996.0
2007-07-09 12:31:00,168.195,168.22,168.195,168.2,989699994.0
2007-07-09 12:32:00,168.195,168.2,168.18,168.19,1264000011.0
2007-07-09 12:33:00,168.19,168.21,168.19,168.195,912300003.0
2007-07-09 12:34:00,168.195,168.2,168.195,168.2,420499998.0
2007-07-09 12:35:00,168.2,168.2,168.18,168.18,474600004.0
2007-07-09 12:36:00,168.18,168.19,168.18,168.19,269900000.0
2007-07-09 12:37:00,168.19,168.2,168.19,168.19,852399996.0
2007-07-09 12:38:00,168.19,168.2,168.18,168.185,1694399995.0
2007-07-09 12:39:00,168.185,168.2,168.185,168.19,718299993.0
2007-07-09 12:40:00,168.19,168.21,168.19,168.21,397299995.0
2007-07-09 12:41:00,168.21,168.21,168.19,168.19,762099996.0
2007-07-09 12:42:00,168.19,168.19,168.18,168.19,472000006.0
2007-07-09 12:43:00,168.19,168.21,168.18,168.21,1767100002.0
2007-07-09 12:44:00,168.21,168.21,168.19,168.195,1863599986.0
2007-07-09 12:45:00,168.2,168.21,168.185,168.19,940600012.0
2007-07-09 12:46:00,168.19,168.21,168.18,168.2,1905299985.0
2007-07-09 12:47:00,168.2,168.21,168.2,168.21,696399999.0
2007-07-09 12:48:00,168.21,168.21,168.2,168.21,269200001.0
2007-07-09 12:49:00,168.21,168.22,168.2,168.21,537900002.0
2007-07-09 12:50:00,168.205,168.22,168.2,168.21,1274499999.0
2007-07-09 12:51:00,168.21,168.21,168.21,168.21,1583200034.0
2007-07-09 12:52:00,168.21,168.22,168.21,168.22,1060700004.0
2007-07-09 12:53:00,168.22,168.22,168.21,168.22,1488900021.0
2007-07-09 12:54:00,168.23,168.23,168.21,168.21,1054999992.0
2007-07-09 12:55:00,168.21,168.23,168.21,168.215,1054999992.0
2007-07-09 12:56:00,168.23,168.23,168.21,168.23,2072299972.0
2007-07-09 12:57:00,168.23,168.23,168.22,168.22,577999999.0
2007-07-09 12:58:00,168.22,168.22,168.2,168.21,807199986.0
2007-07-09 12:59:00,168.21,168.22,168.21,168.22,323300001.0
2007-07-09 13:00:00,168.21,168.22,168.2,168.21,712700006.0
2007-07-09 13:01:00,168.21,168.21,168.2,168.2,712700006.0
2007-07-09 13:02:00,168.2,168.21,168.19,168.2,1982100001.0
2007-07-09 13:03:00,168.19,168.2,168.19,168.2,1442199988.0
2007-07-09 13:04:00,168.2,168.21,168.2,168.2,1362799982.0
2007-07-09 13:05:00,168.2,168.2,168.19,168.19,418699997.0
2007-07-09 13:06:00,168.19,168.2,168.18,168.19,2101800008.0
2007-07-09 13:07:00,168.2,168.21,168.2,168.2,573499996.0
2007-07-09 13:08:00,168.21,168.21,168.19,168.19,1169199999.0
2007-07-09 13:09:00,168.19,168.21,168.19,168.21,460799999.0
2007-07-09 13:10:00,168.21,168.22,168.2,168.21,1472099992.0
2007-07-09 13:11:00,168.21,168.22,168.205,168.21,758099976.0
2007-07-09 13:12:00,168.21,168.22,168.2,168.22,191499996.0
2007-07-09 13:13:00,168.22,168.24,168.22,168.23,225199999.0
2007-07-09 13:14:00,168.24,168.24,168.215,168.215,421200000.0
2007-07-09 13:15:00,168.215,168.24,168.215,168.23,223700000.0
2007-07-09 13:16:00,168.23,168.23,168.22,168.23,250499999.0
2007-07-09 13:17:00,168.215,168.22,168.2,168.2,1024999989.0
2007-07-09 13:18:00,168.2,168.21,168.175,168.19,1576800020.0
2007-07-09 13:19:00,168.19,168.19,168.16,168.18,1772300003.0
2007-07-09 13:20:00,168.18,168.2,168.18,168.19,656199994.0
2007-07-09 13:21:00,168.19,168.2,168.18,168.19,1299499988.0
2007-07-09 13:22:00,168.2,168.2,168.18,168.18,814999997.0
2007-07-09 13:23:00,168.18,168.18,168.17,168.17,808600002.0
2007-07-09 13:24:00,168.17,168.18,168.16,168.18,1173299999.0
2007-07-09 13:25:00,168.19,168.19,168.18,168.19,354400000.0
2007-07-09 13:26:00,168.19,168.2,168.19,168.2,222300000.0
2007-07-09 13:27:00,168.2,168.2,168.185,168.2,220400005.0
2007-07-09 13:28:00,168.19,168.22,168.19,168.22,1238099999.0
2007-07-09 13:29:00,168.22,168.23,168.21,168.22,985699992.0
2007-07-09 13:30:00,168.22,168.22,168.22,168.22,198400000.0
2007-07-09 13:31:00,168.22,168.22,168.19,168.21,1706900006.0
2007-07-09 13:32:00,168.21,168.21,168.18,168.2,1819899989.0
2007-07-09 13:33:00,168.2,168.21,168.19,168.2,492599997.0
2007-07-09 13:34:00,168.2,168.2,168.19,168.19,303199999.0
2007-07-09 13:35:00,168.19,168.21,168.19,168.19,638799999.0
2007-07-09 13:36:00,168.19,168.2,168.18,168.2,805800000.0
2007-07-09 13:37:00,168.2,168.2,168.185,168.2,528600002.0
2007-07-09 13:38:00,168.2,168.2,168.18,168.18,2112099980.0
2007-07-09 13:39:00,168.18,168.18,168.17,168.17,536699994.0
2007-07-09 13:40:00,168.17,168.21,168.17,168.2,1526099998.0
2007-07-09 13:41:00,168.21,168.22,168.21,168.22,252800001.0
2007-07-09 13:42:00,168.21,168.22,168.21,168.21,411199997.0
2007-07-09 13:43:00,168.21,168.23,168.2,168.22,1097155478.0
2007-07-09 13:44:00,168.22,168.24,168.22,168.23,534999985.0
2007-07-09 13:45:00,168.22,168.23,168.21,168.23,742499999.0
2007-07-09 13:46:00,168.22,168.24,168.22,168.23,1110899993.0
2007-07-09 13:47:00,168.23,168.23,168.22,168.23,468899999.0
2007-07-09 13:48:00,168.23,168.23,168.23,168.23,54300000.0
2007-07-09 13:49:00,168.23,168.23,168.21,168.21,676799989.0
2007-07-09 13:50:00,168.22,168.22,168.21,168.22,333699997.0
2007-07-09 13:51:00,168.22,168.22,168.21,168.21,844099999.0
2007-07-09 13:52:00,168.21,168.21,168.2,168.2,142300004.0
2007-07-09 13:53:00,168.21,168.21,168.2,168.2,733400000.0
2007-07-09 13:54:00,168.2,168.2,168.19,168.19,999000003.0
2007-07-09 13:55:00,168.2,168.2,168.19,168.19,325599987.0
2007-07-09 13:56:00,168.19,168.2,168.18,168.19,669100000.0
2007-07-09 13:57:00,168.19,168.19,168.19,168.19,132900000.0
2007-07-09 13:58:00,168.19,168.19,168.18,168.19,960800005.0
2007-07-09 13:59:00,168.185,168.2,168.17,168.175,1376700005.0
2007-07-09 14:00:00,168.175,168.18,168.175,168.18,308099999.0
2007-07-09 14:01:00,168.18,168.18,168.17,168.17,624100008.0
2007-07-09 14:02:00,168.17,168.17,168.16,168.17,1086300005.0
2007-07-09 14:03:00,168.17,168.17,168.15,168.16,359899997.0
2007-07-09 14:04:00,168.16,168.16,168.15,168.15,360200000.0
2007-07-09 14:05:00,168.15,168.16,168.145,168.16,192900004.0
2007-07-09 14:06:00,168.16,168.16,168.15,168.16,512599999.0
2007-07-09 14:07:00,168.16,168.17,168.14,168.15,936499998.0
2007-07-09 14:08:00,168.14,168.15,168.14,168.15,697100004.0
2007-07-09 14:09:00,168.15,168.15,168.135,168.14,868600001.0
2007-07-09 14:10:00,168.135,168.15,168.13,168.15,1021399993.0
2007-07-09 14:11:00,168.14,168.15,168.14,168.14,1674700010.0
2007-07-09 14:12:00,168.135,168.15,168.13,168.14,1674700010.0
2007-07-09 14:13:00,168.14,168.14,168.12,168.12,746899998.0
2007-07-09 14:14:00,168.12,168.13,168.11,168.12,1557399991.0
2007-07-09 14:15:00,168.12,168.13,168.11,168.13,1288299992.0
2007-07-09 14:16:00,168.13,168.13,168.11,168.11,1012099997.0
2007-07-09 14:17:00,168.12,168.13,168.12,168.12,1012099997.0
2007-07-09 14:18:00,168.12,168.15,168.12,168.15,1822700018.0
2007-07-09 14:19:00,168.15,168.18,168.15,168.16,1980099991.0
2007-07-09 14:20:00,168.17,168.18,168.15,168.17,963000004.0
2007-07-09 14:21:00,168.18,168.18,168.16,168.18,963000004.0
2007-07-09 14:22:00,168.17,168.18,168.16,168.16,963000004.0
2007-07-09 14:23:00,168.17,168.17,168.16,168.17,963000004.0
2007-07-09 14:24:00,168.18,168.19,168.17,168.17,963000004.0
2007-07-09 14:25:00,168.18,168.2,168.17,168.18,963000004.0
2007-07-09 14:26:00,168.19,168.19,168.18,168.18,963000004.0
2007-07-09 14:27:00,168.17,168.17,168.15,168.17,1555000001.0
2007-07-09 14:28:00,168.18,168.19,168.17,168.18,1555000001.0
2007-07-09 14:29:00,168.19,168.2,168.17,168.175,1555000001.0
2007-07-09 14:30:00,168.175,168.19,168.17,168.18,708300004.0
2007-07-09 14:31:00,168.18,168.2,168.18,168.2,1737800001.0
2007-07-09 14:32:00,168.2,168.2,168.185,168.2,465300001.0
2007-07-09 14:33:00,168.2,168.2,168.19,168.195,176999997.0
2007-07-09 14:35:00,168.2,168.2,168.19,168.2,1731500002.0
2007-07-09 14:36:00,168.2,168.21,168.2,168.21,776300004.0
2007-07-09 14:37:00,168.21,168.21,168.19,168.21,919699998.0
2007-07-09 14:38:00,168.2,168.21,168.2,168.21,1073899987.0
2007-07-09 14:39:00,168.21,168.21,168.2,168.2,908000009.0
2007-07-09 14:40:00,168.21,168.21,168.2,168.21,2112300003.0
2007-07-09 14:41:00,168.19,168.2,168.17,168.17,2112300003.0
2007-07-09 14:42:00,168.18,168.18,168.16,168.18,2112300003.0
2007-07-09 14:43:00,168.17,168.18,168.15,168.15,1601500007.0
2007-07-09 14:44:00,168.15,168.16,168.15,168.16,1601500007.0
2007-07-09 14:45:00,168.18,168.19,168.17,168.17,1888800019.0
2007-07-09 14:46:00,168.17,168.18,168.17,168.18,1888800019.0
2007-07-09 14:47:00,168.18,168.18,168.17,168.17,471199998.0
2007-07-09 14:48:00,168.17,168.18,168.17,168.17,471199998.0
2007-07-09 14:49:00,168.16,168.16,168.14,168.16,1882400022.0
2007-07-09 14:50:00,168.15,168.16,168.15,168.15,1882400022.0
2007-07-09 14:51:00,168.15,168.15,168.14,168.14,1882400022.0
2007-07-09 14:52:00,168.15,168.15,168.135,168.135,742599998.0
2007-07-09 14:53:00,168.14,168.15,168.135,168.14,1074700008.0
2007-07-09 14:54:00,168.14,168.14,168.13,168.13,1988700003.0
2007-07-09 14:55:00,168.14,168.14,168.11,168.12,1410899992.0
2007-07-09 14:56:00,168.12,168.12,168.11,168.12,1410899992.0
2007-07-09 14:57:00,168.12,168.13,168.105,168.11,1859999988.0
2007-07-09 14:58:00,168.115,168.12,168.1,168.12,1945699991.0
2007-07-09 14:59:00,168.12,168.13,168.11,168.12,1406800005.0
2007-07-09 15:00:00,168.12,168.12,168.12,168.12,1557000018.0
2007-07-09 15:01:00,168.11,168.12,168.11,168.12,1582000004.0
2007-07-09 15:02:00,168.11,168.12,168.11,168.12,1582000004.0
2007-07-09 15:03:00,168.12,168.13,168.12,168.13,575799992.0
2007-07-09 15:04:00,168.13,168.13,168.12,168.12,846000006.0
2007-07-09 15:05:00,168.13,168.13,168.11,168.11,1119600018.0
2007-07-09 15:06:00,168.11,168.11,168.1,168.1,1617600008.0
2007-07-09 15:07:00,168.1,168.1,168.09,168.1,794100007.0
2007-07-09 15:08:00,168.1,168.1,168.09,168.1,1189799999.0
2007-07-09 15:09:00,168.1,168.11,168.09,168.1,726799998.0
2007-07-09 15:10:00,168.1,168.11,168.09,168.11,225500000.0
2007-07-09 15:11:00,168.11,168.11,168.09,168.1,473199998.0
2007-07-09 15:12:00,168.1,168.11,168.1,168.11,764500000.0
2007-07-09 15:13:00,168.1,168.11,168.08,168.085,927100001.0
2007-07-09 15:14:00,168.09,168.1,168.08,168.08,1115399990.0
2007-07-09 15:15:00,168.09,168.1,168.06,168.07,1414699998.0
2007-07-09 15:16:00,168.07,168.07,168.02,168.02,2044300001.0
2007-07-09 15:17:00,168.01,168.03,167.97,167.98,1086999996.0
2007-07-09 15:18:00,167.97,167.98,167.96,167.97,1086999996.0
2007-07-09 15:19:00,167.98,167.99,167.97,167.99,1086999996.0
2007-07-09 15:20:00,167.99,167.99,167.97,167.98,1086999996.0
2007-07-09 15:21:00,167.97,168.0,167.97,168.0,1539600004.0
2007-07-09 15:22:00,168.01,168.01,167.995,168.0,1539600004.0
2007-07-09 15:23:00,168.01,168.03,167.98,167.98,2033899992.0
2007-07-09 15:24:00,167.985,168.0,167.98,167.99,2033899992.0
2007-07-09 15:25:00,167.99,168.03,167.99,168.03,1039899985.0
2007-07-09 15:26:00,168.02,168.03,168.01,168.01,1150600008.0
2007-07-09 15:27:00,168.01,168.02,167.995,168.0,1547900000.0
2007-07-09 15:28:00,168.01,168.01,168.0,168.0,908300000.0
2007-07-09 15:29:00,168.0,168.01,168.0,168.01,908300000.0
2007-07-09 15:30:00,167.99,168.0,167.98,168.0,1521299991.0
2007-07-09 15:31:00,168.0,168.02,168.0,168.005,1521299991.0
2007-07-09 15:32:00,168.01,168.03,168.005,168.02,2006525016.0
2007-07-09 15:33:00,168.03,168.03,168.02,168.03,1503500000.0
2007-07-09 15:34:00,168.03,168.03,168.02,168.02,947300004.0
2007-07-09 15:35:00,168.02,168.03,168.01,168.03,2106700002.0
2007-07-09 15:36:00,168.03,168.04,168.03,168.03,1259599998.0
2007-07-09 15:37:00,168.03,168.04,168.02,168.04,1479300002.0
2007-07-09 15:38:00,168.04,168.07,168.04,168.07,696099998.0
2007-07-09 15:39:00,168.07,168.07,168.05,168.06,353900001.0
2007-07-09 15:40:00,168.06,168.07,168.06,168.07,233700000.0
2007-07-09 15:41:00,168.07,168.07,168.06,168.06,83200000.0
2007-07-09 15:42:00,168.06,168.06,168.045,168.05,357599999.0
2007-07-09 15:43:00,168.05,168.06,168.04,168.05,643299993.0
2007-07-09 15:44:00,168.05,168.05,168.03,168.04,937399996.0
2007-07-09 15:45:00,168.04,168.05,168.04,168.04,330100000.0
2007-07-09 15:46:00,168.04,168.05,168.04,168.04,394000002.0
2007-07-09 15:47:00,168.05,168.05,168.04,168.045,1029600007.0
2007-07-09 15:48:00,168.05,168.05,168.045,168.05,516600000.0
2007-07-09 15:49:00,168.05,168.06,168.04,168.05,1424100000.0
2007-07-09 15:50:00,168.05,168.06,168.04,168.06,1552600006.0
2007-07-09 15:51:00,168.07,168.08,168.07,168.07,1552600006.0
2007-07-09 15:52:00,168.06,168.07,168.06,168.07,978000002.0
2007-07-09 15:53:00,168.08,168.08,168.07,168.07,978000002.0
2007-07-09 15:54:00,168.08,168.1,168.08,168.1,978000002.0
2007-07-09 15:55:00,168.1,168.11,168.1,168.1,978000002.0
2007-07-09 15:56:00,168.1,168.12,168.1,168.12,1226799991.0
2007-07-09 15:57:00,168.12,168.13,168.11,168.12,485200003.0
2007-07-09 15:58:00,168.11,168.13,168.1,168.1,485200003.0
2007-07-09 15:59:00,168.09,168.1,168.08,168.08,485200003.0
2007-07-09 16:00:00,168.09,168.09,168.07,168.07,485200003.0
2007-07-09 16:01:00,168.08,168.08,168.065,168.065,485200003.0
2007-07-09 16:02:00,168.065,168.08,168.06,168.08,1922600004.0
2007-07-09 16:03:00,168.07,168.07,168.07,168.07,337600003.0
2007-07-09 16:04:00,168.07,168.07,168.06,168.07,73600000.0
2007-07-09 16:05:00,168.07,168.07,168.05,168.06,2088200011.0
2007-07-09 16:06:00,168.06,168.08,168.06,168.08,2088200011.0
2007-07-09 16:07:00,168.08,168.09,168.08,168.08,359899999.0
2007-07-09 16:08:00,168.08,168.08,168.07,168.08,414099994.0
2007-07-09 16:09:00,168.07,168.08,168.06,168.07,833200006.0
2007-07-09 16:10:00,168.07,168.08,168.06,168.08,1969499975.0
2007-07-09 16:11:00,168.08,168.08,168.07,168.07,950999991.0
2007-07-09 16:12:00,168.08,168.08,168.07,168.07,1843299986.0
2007-07-09 16:13:00,168.08,168.09,168.06,168.08,1843299986.0
2007-07-09 16:14:00,168.08,168.08,168.065,168.065,1203500007.0
2007-07-09 16:15:00,168.065,168.07,168.065,168.07,299099998.0
2007-07-09 16:16:00,168.07,168.07,168.07,168.07,396000004.0
2007-07-09 16:17:00,168.07,168.08,168.07,168.08,1252700004.0
2007-07-09 16:18:00,168.07,168.07,168.07,168.07,2073299993.0
2007-07-09 16:19:00,168.07,168.08,168.07,168.07,2073299993.0
2007-07-09 16:20:00,168.07,168.08,168.07,168.08,1026200005.0
2007-07-09 16:21:00,168.08,168.09,168.07,168.08,1045100014.0
2007-07-09 16:22:00,168.09,168.11,168.08,168.11,888099995.0
2007-07-09 16:23:00,168.12,168.14,168.11,168.13,888099995.0
2007-07-09 16:24:00,168.12,168.12,168.08,168.08,888099995.0
2007-07-09 16:25:00,168.09,168.09,168.07,168.09,888099995.0
2007-07-09 16:26:00,168.09,168.09,168.07,168.07,888099995.0
2007-07-09 16:27:00,168.07,168.07,168.05,168.05,1007400006.0
2007-07-09 16:28:00,168.05,168.06,168.04,168.06,1552000009.0
2007-07-09 16:29:00,168.06,168.06,168.05,168.05,1207499999.0
2007-07-09 16:30:00,168.04,168.04,168.04,168.04,780399985.0
2007-07-09 16:31:00,168.03,168.06,168.03,168.06,780399985.0
2007-07-09 16:32:00,168.07,168.07,168.06,168.07,780399985.0
2007-07-09 16:33:00,168.07,168.07,168.065,168.07,780399985.0
2007-07-09 16:34:00,168.08,168.09,168.04,168.04,1055199990.0
2007-07-09 16:35:00,168.05,168.06,168.04,168.05,1084800018.0
2007-07-09 16:36:00,168.04,168.04,168.03,168.04,892100006.0
2007-07-09 16:37:00,168.04,168.04,168.02,168.03,892100006.0
2007-07-09 16:38:00,168.03,168.03,168.01,168.03,1719174982.0
2007-07-09 16:39:00,168.02,168.03,167.99,168.0,1821899995.0
2007-07-09 16:40:00,167.99,168.0,167.96,167.97,1821899995.0
2007-07-09 16:41:00,167.98,167.99,167.96,167.97,1821899995.0
2007-07-09 16:42:00,167.97,167.97,167.95,167.95,1821899995.0
2007-07-09 16:43:00,167.96,167.96,167.91,167.92,1344700006.0
2007-07-09 16:44:00,167.93,167.96,167.92,167.96,1344700006.0
2007-07-09 16:45:00,167.97,167.99,167.96,167.99,1344700006.0
2007-07-09 16:46:00,167.98,167.99,167.97,167.98,2126099996.0
2007-07-09 16:47:00,167.99,167.99,167.98,167.98,2126099996.0
2007-07-09 16:48:00,167.99,168.0,167.98,167.99,2126099996.0
2007-07-09 16:49:00,167.99,168.01,167.98,167.99,1884500006.0
2007-07-09 16:50:00,167.99,168.01,167.99,168.01,1562599981.0
2007-07-09 16:51:00,168.0,168.03,168.0,168.03,1562599981.0
2007-07-09 16:52:00,168.02,168.03,168.01,168.01,1562599981.0
2007-07-09 16:53:00,168.005,168.02,168.005,168.02,1562599981.0
2007-07-09 16:54:00,168.02,168.02,168.01,168.02,1299300004.0
2007-07-09 16:55:00,168.02,168.03,168.0,168.01,742799999.0
2007-07-09 16:56:00,168.01,168.03,168.01,168.02,579800002.0
2007-07-09 16:57:00,168.0,168.01,168.0,168.0,1499199985.0
2007-07-09 16:58:00,167.995,168.03,167.99,168.03,1499199985.0
2007-07-09 16:59:00,168.02,168.02,167.99,167.99,937600002.0
2007-07-09 17:00:00,167.98,168.01,167.97,168.01,937600002.0
2007-07-09 17:01:00,168.02,168.02,168.01,168.01,937600002.0
2007-07-09 17:02:00,168.0,168.04,168.0,168.03,937600002.0
2007-07-09 17:03:00,168.04,168.04,168.02,168.03,937600002.0
2007-07-09 17:04:00,168.03,168.04,168.02,168.04,937600002.0
2007-07-09 17:05:00,168.05,168.05,168.03,168.03,981600011.0
2007-07-09 17:06:00,168.02,168.03,168.01,168.01,1423500025.0
2007-07-09 17:07:00,168.02,168.04,168.02,168.04,1423500025.0
2007-07-09 17:08:00,168.04,168.04,168.04,168.04,438400006.0
2007-07-09 17:09:00,168.04,168.04,168.02,168.02,1841299975.0
2007-07-09 17:10:00,168.02,168.03,168.01,168.03,1574200001.0
2007-07-09 17:11:00,168.03,168.03,168.02,168.02,793999995.0
2007-07-09 17:12:00,168.02,168.02,168.015,168.02,696700006.0
2007-07-09 17:13:00,168.02,168.02,168.01,168.01,1669299979.0
2007-07-09 17:14:00,168.02,168.02,168.01,168.02,1671400029.0
2007-07-09 17:15:00,168.02,168.04,168.02,168.03,1671400029.0
2007-07-09 17:16:00,168.03,168.03,168.03,168.03,503999998.0
2007-07-09 17:17:00,168.03,168.03,168.02,168.03,1089299992.0
2007-07-09 17:18:00,168.03,168.03,168.01,168.01,1499299994.0
2007-07-09 17:19:00,168.02,168.02,168.0,168.02,2094900004.0
2007-07-09 17:20:00,168.02,168.03,168.02,168.02,2094900004.0
2007-07-09 17:21:00,168.03,168.04,168.02,168.02,1070599989.0
2007-07-09 17:22:00,168.02,168.03,168.02,168.02,919800004.0
2007-07-09 17:23:00,168.02,168.02,168.01,168.02,1322999963.0
2007-07-09 17:24:00,168.01,168.01,167.99,168.0,1877000002.0
2007-07-09 17:25:00,168.01,168.01,167.98,167.99,1877000002.0
2007-07-09 17:26:00,167.98,168.01,167.98,167.98,1877000002.0
2007-07-09 17:27:00,167.98,168.02,167.975,168.01,1877000002.0
2007-07-09 17:28:00,168.005,168.01,168.0,168.01,840600000.0
2007-07-09 17:29:00,168.02,168.03,168.01,168.02,1457999996.0
2007-07-09 17:30:00,168.02,168.03,168.01,168.03,1457999996.0
2007-07-09 17:31:00,168.03,168.03,168.02,168.03,129600002.0
2007-07-09 17:32:00,168.03,168.06,168.03,168.06,1465199990.0
2007-07-09 17:33:00,168.06,168.06,168.05,168.05,357599995.0
2007-07-09 17:34:00,168.05,168.06,168.03,168.04,1105799995.0
2007-07-09 17:35:00,168.04,168.06,168.035,168.04,1817299992.0
2007-07-09 17:36:00,168.04,168.04,168.03,168.04,1236500006.0
2007-07-09 17:37:00,168.04,168.04,168.03,168.03,790399999.0
2007-07-09 17:38:00,168.03,168.03,168.02,168.02,714799999.0
2007-07-09 17:39:00,168.04,168.05,168.01,168.02,2120600015.0
2007-07-09 17:40:00,168.01,168.04,168.01,168.03,2120600015.0
2007-07-09 17:41:00,168.04,168.04,168.03,168.03,2120600015.0
2007-07-09 17:42:00,168.03,168.05,168.01,168.02,2120600015.0
2007-07-09 17:43:00,168.015,168.02,168.0,168.0,1455799995.0
2007-07-09 17:44:00,168.01,168.07,168.01,168.05,1052799989.0
2007-07-09 17:45:00,168.05,168.05,168.04,168.04,1052799989.0
2007-07-09 17:46:00,168.04,168.04,168.02,168.02,579699998.0
2007-07-09 17:47:00,168.03,168.03,168.01,168.03,1899199989.0
2007-07-09 17:48:00,168.03,168.03,168.01,168.02,1092900007.0
2007-07-09 17:49:00,168.02,168.02,168.01,168.02,773099993.0
2007-07-09 17:50:00,168.01,168.02,168.01,168.02,833099996.0
2007-07-09 17:51:00,168.02,168.02,168.01,168.02,670899995.0
2007-07-09 17:52:00,168.02,168.03,168.015,168.03,1353500007.0
2007-07-09 17:53:00,168.03,168.05,168.03,168.03,1251499997.0
2007-07-09 17:54:00,168.02,168.02,168.01,168.02,1114500000.0
2007-07-09 17:55:00,168.02,168.03,168.01,168.02,1636700005.0
2007-07-09 17:56:00,168.02,168.03,168.01,168.02,828900002.0
2007-07-09 17:57:00,168.02,168.03,168.015,168.02,439900001.0
2007-07-09 17:58:00,168.02,168.03,168.01,168.015,1708400013.0
2007-07-09 17:59:00,168.015,168.03,168.0,168.01,1497599992.0
2007-07-09 18:00:00,168.01,168.04,168.0,168.04,1959200021.0
2007-07-09 18:01:00,168.04,168.05,168.03,168.04,477300003.0
2007-07-09 18:02:00,168.04,168.05,168.035,168.04,629199998.0
2007-07-09 18:03:00,168.04,168.05,168.04,168.04,603500001.0
2007-07-09 18:04:00,168.04,168.04,168.01,168.015,954500007.0
2007-07-09 18:05:00,168.02,168.02,168.02,168.02,4200000.0
2007-07-09 18:06:00,168.02,168.02,168.01,168.015,74799999.0
2007-07-09 18:07:00,168.015,168.03,168.01,168.02,1120300005.0
2007-07-09 18:08:00,168.01,168.02,168.01,168.02,111800004.0
2007-07-09 18:09:00,168.02,168.02,168.01,168.01,28600001.0
2007-07-09 18:10:00,168.01,168.01,168.0,168.0,292799997.0
2007-07-09 18:11:00,168.01,168.02,168.0,168.01,1208200018.0
2007-07-09 18:12:00,168.005,168.01,168.0,168.005,697299995.0
2007-07-09 18:13:00,168.01,168.02,168.0,168.02,532799998.0
2007-07-09 18:14:00,168.02,168.02,168.01,168.02,437999999.0
2007-07-09 18:15:00,168.02,168.02,167.99,167.995,769600007.0
2007-07-09 18:16:00,167.995,168.01,167.99,168.0,1085699986.0
2007-07-09 18:17:00,168.0,168.01,168.0,168.0,727599993.0
2007-07-09 18:18:00,168.0,168.01,167.995,168.005,238700000.0
2007-07-09 18:19:00,168.0,168.01,167.99,168.01,569699996.0
2007-07-09 18:20:00,168.01,168.01,168.01,168.01,71200000.0
2007-07-09 18:21:00,168.01,168.01,167.995,168.0,330300006.0
2007-07-09 18:22:00,167.995,168.01,167.98,167.99,708999999.0
2007-07-09 18:23:00,167.99,167.99,167.97,167.98,786400004.0
2007-07-09 18:24:00,167.98,167.98,167.97,167.98,499899994.0
2007-07-09 18:25:00,167.98,167.99,167.975,167.98,1046099991.0
2007-07-09 18:26:00,167.98,167.98,167.98,167.98,603999992.0
2007-07-09 18:27:00,167.98,167.98,167.96,167.97,1298599993.0
2007-07-09 18:28:00,167.97,167.98,167.97,167.98,184000001.0
2007-07-09 18:29:00,167.98,167.98,167.98,167.98,9800000.0
2007-07-09 18:30:00,167.98,167.98,167.965,167.97,512000001.0
2007-07-09 18:31:00,167.96,167.98,167.96,167.97,1311199992.0
2007-07-09 18:32:00,167.95,167.98,167.95,167.96,1311199992.0
2007-07-09 18:33:00,167.97,167.97,167.95,167.96,1311199992.0
2007-07-09 18:34:00,167.96,167.97,167.955,167.97,1133799999.0
2007-07-09 18:35:00,167.97,167.97,167.955,167.955,739099991.0
2007-07-09 18:36:00,167.96,167.98,167.96,167.97,1479299989.0
2007-07-09 18:37:00,167.98,167.98,167.97,167.98,101899998.0
2007-07-09 18:38:00,167.975,167.98,167.97,167.98,81400002.0
2007-07-09 18:39:00,167.97,167.98,167.97,167.98,68800000.0
2007-07-09 18:40:00,167.98,167.98,167.955,167.96,565099994.0
2007-07-09 18:41:00,167.97,167.97,167.96,167.96,191900000.0
2007-07-09 18:42:00,167.96,167.97,167.95,167.95,379100000.0
2007-07-09 18:43:00,167.96,167.97,167.95,167.95,1743100011.0
2007-07-09 18:44:00,167.95,167.96,167.94,167.95,1791899992.0
2007-07-09 18:45:00,167.95,167.96,167.94,167.95,1016500004.0
2007-07-09 18:46:00,167.95,167.97,167.95,167.97,1086400003.0
2007-07-09 18:47:00,167.97,167.97,167.955,167.97,719999999.0
2007-07-09 18:48:00,167.97,167.97,167.96,167.97,936800000.0
2007-07-09 18:49:00,167.97,167.97,167.96,167.96,708400000.0
2007-07-09 18:50:00,167.96,167.97,167.95,167.95,717300005.0
2007-07-09 18:51:00,167.95,167.96,167.95,167.96,1951599998.0
2007-07-09 18:52:00,167.96,167.97,167.96,167.96,616399988.0
2007-07-09 18:53:00,167.96,167.97,167.95,167.955,1605400016.0
2007-07-09 18:54:00,167.96,167.96,167.95,167.96,338900002.0
2007-07-09 18:55:00,167.96,167.96,167.95,167.96,898900001.0
2007-07-09 18:56:00,167.96,167.97,167.96,167.97,813599996.0
2007-07-09 18:57:00,167.97,167.97,167.97,167.97,236799999.0
2007-07-09 18:58:00,167.97,167.97,167.965,167.97,684699996.0
2007-07-09 18:59:00,167.97,167.97,167.96,167.97,613000002.0
2007-07-09 19:00:00,167.97,167.97,167.96,167.97,737700000.0
2007-07-09 19:01:00,167.96,167.97,167.96,167.97,1662399992.0
2007-07-09 19:02:00,167.97,167.97,167.97,167.97,51200000.0
2007-07-09 19:03:00,167.97,167.97,167.97,167.97,148800001.0
2007-07-09 19:04:00,167.97,167.98,167.97,167.98,274000002.0
2007-07-09 19:05:00,167.98,167.98,167.96,167.96,863499997.0
2007-07-09 19:06:00,167.96,167.96,167.96,167.96,677599993.0
2007-07-09 19:07:00,167.96,167.97,167.96,167.97,1197200007.0
2007-07-09 19:08:00,167.97,167.98,167.97,167.97,1257600010.0
2007-07-09 19:09:00,167.97,167.98,167.96,167.97,1186199983.0
2007-07-09 19:10:00,167.97,167.98,167.965,167.97,841299973.0
2007-07-09 19:11:00,167.97,167.98,167.97,167.97,917599975.0
2007-07-09 19:12:00,167.97,167.97,167.97,167.97,216000005.0
2007-07-09 19:13:00,167.97,167.97,167.96,167.97,209300002.0
2007-07-09 19:14:00,167.97,167.99,167.97,167.98,238800001.0
2007-07-09 19:15:00,167.98,168.01,167.98,168.01,703199996.0
2007-07-09 19:16:00,168.005,168.01,168.005,168.01,144400002.0
2007-07-09 19:17:00,168.01,168.01,167.99,168.0,1302300016.0
2007-07-09 19:18:00,168.0,168.01,168.0,168.0,757400003.0
2007-07-09 19:19:00,168.01,168.01,167.99,168.01,1008699999.0
2007-07-09 19:20:00,168.01,168.01,168.0,168.01,775500003.0
2007-07-09 19:21:00,168.01,168.03,168.0,168.0,1369099995.0
2007-07-09 19:22:00,168.0,168.0,168.0,168.0,71500000.0
2007-07-09 19:23:00,168.01,168.01,168.0,168.0,1523200004.0
2007-07-09 19:24:00,167.99,168.0,167.98,167.99,1224000004.0
2007-07-09 19:25:00,168.01,168.02,168.01,168.01,1224000004.0
2007-07-09 19:26:00,168.01,168.02,168.01,168.02,649599994.0
2007-07-09 19:27:00,168.02,168.02,168.02,168.02,600000001.0
2007-07-09 19:28:00,168.02,168.02,168.02,168.02,323199994.0
2007-07-09 19:29:00,168.02,168.03,168.01,168.02,888200000.0
2007-07-09 19:30:00,168.03,168.03,168.025,168.03,176899998.0
2007-07-09 19:31:00,168.03,168.04,168.03,168.04,572399995.0
2007-07-09 19:32:00,168.04,168.05,168.04,168.04,1822399988.0
2007-07-09 19:33:00,168.04,168.04,168.03,168.03,275399997.0
2007-07-09 19:34:00,168.03,168.04,168.005,168.015,1120700000.0
2007-07-09 19:35:00,168.02,168.02,168.01,168.01,431200001.0
2007-07-09 19:36:00,168.01,168.01,168.01,168.01,69599998.0
2007-07-09 19:37:00,168.01,168.01,168.01,168.01,472799998.0
2007-07-09 19:38:00,168.01,168.02,168.005,168.01,675499995.0
2007-07-09 19:39:00,168.005,168.02,168.005,168.01,506799996.0
2007-07-09 19:40:00,168.02,168.02,168.01,168.01,1188000007.0
2007-07-09 19:41:00,168.01,168.02,168.01,168.01,1497400000.0
2007-07-09 19:42:00,168.01,168.01,168.01,168.01,824800005.0
2007-07-09 19:43:00,168.01,168.01,168.0,168.0,120400001.0
2007-07-09 19:44:00,168.01,168.01,168.01,168.01,324800000.0
2007-07-09 19:45:00,168.01,168.02,168.005,168.02,838200002.0
2007-07-09 19:46:00,168.01,168.02,168.005,168.01,575499998.0
2007-07-09 19:47:00,168.01,168.01,168.01,168.01,536000003.0
2007-07-09 19:48:00,168.01,168.02,168.005,168.01,1030499992.0
2007-07-09 19:49:00,168.01,168.03,168.005,168.02,1577799995.0
2007-07-09 19:50:00,168.02,168.04,168.02,168.03,1118999991.0
2007-07-09 19:52:00,168.04,168.05,168.04,168.04,440500002.0
2007-07-09 19:53:00,168.04,168.05,168.04,168.05,111199999.0
2007-07-09 19:54:00,168.05,168.05,168.04,168.04,197599996.0
2007-07-09 19:55:00,168.04,168.04,168.04,168.04,137000000.0
2007-07-09 19:56:00,168.035,168.04,168.025,168.04,2056600036.0
2007-07-09 19:57:00,168.04,168.05,168.04,168.05,643199988.0
2007-07-09 19:58:00,168.05,168.05,168.04,168.04,211999998.0
2007-07-09 19:59:00,168.04,168.04,168.04,168.04,89600002.0
2007-07-09 20:00:00,168.04,168.05,168.04,168.05,143199994.0
2007-07-09 20:01:00,168.05,168.05,168.02,168.03,524600004.0
2007-07-09 20:02:00,168.03,168.03,168.02,168.03,687199998.0
2007-07-09 20:03:00,168.03,168.03,168.02,168.03,532400002.0
2007-07-09 20:04:00,168.03,168.03,168.03,168.03,52800000.0
2007-07-09 20:05:00,168.03,168.03,168.03,168.03,54400000.0
2007-07-09 20:06:00,168.03,168.03,168.02,168.03,207800003.0
2007-07-09 20:07:00,168.03,168.03,168.02,168.02,341200002.0
2007-07-09 20:08:00,168.02,168.03,168.02,168.03,816699992.0
2007-07-09 20:09:00,168.02,168.03,168.01,168.01,1338999987.0
2007-07-09 20:10:00,168.015,168.03,168.01,168.01,454800003.0
2007-07-09 20:11:00,168.01,168.01,168.0,168.0,502400000.0
2007-07-09 20:12:00,168.0,168.01,168.0,168.01,881200003.0
2007-07-09 20:13:00,168.01,168.01,168.0,168.01,302699994.0
2007-07-09 20:14:00,168.0,168.03,168.0,168.03,830500004.0
2007-07-09 20:15:00,168.03,168.03,168.03,168.03,48000000.0
2007-07-09 20:16:00,168.03,168.03,168.01,168.01,182799998.0
2007-07-09 20:17:00,168.02,168.02,168.02,168.02,148000000.0
2007-07-09 20:18:00,168.02,168.02,168.02,168.02,32000000.0
2007-07-09 20:19:00,168.03,168.03,168.025,168.025,289599995.0
2007-07-09 20:20:00,168.03,168.03,168.02,168.03,686299994.0
2007-07-09 20:21:00,168.03,168.03,168.02,168.03,312100001.0
2007-07-09 20:22:00,168.03,168.03,168.01,168.01,944200005.0
2007-07-09 20:23:00,168.01,168.03,168.01,168.02,1742699991.0
2007-07-09 20:24:00,168.02,168.03,168.01,168.02,337199998.0
2007-07-09 20:25:00,168.02,168.02,168.01,168.02,295100000.0
2007-07-09 20:26:00,168.02,168.02,168.0,168.01,906500002.0
2007-07-09 20:27:00,168.01,168.03,168.01,168.03,720499997.0
2007-07-09 20:28:00,168.015,168.03,168.015,168.03,226400000.0
2007-07-09 20:29:00,168.02,168.02,168.0,168.01,957700001.0
2007-07-09 20:30:00,167.98,168.0,167.98,167.99,492399997.0
2007-07-09 20:31:00,167.99,168.0,167.98,168.0,492399997.0
2007-07-09 20:32:00,167.99,168.0,167.99,168.0,578100002.0
2007-07-09 20:33:00,168.0,168.01,168.0,168.01,252800000.0
2007-07-09 20:34:00,168.01,168.01,168.01,168.01,28800000.0
2007-07-09 20:35:00,168.01,168.03,168.01,168.03,838400000.0
2007-07-09 20:36:00,168.03,168.03,168.02,168.03,110399999.0
2007-07-09 20:37:00,168.015,168.03,168.015,168.02,146900001.0
2007-07-09 20:38:00,168.02,168.02,168.02,168.02,320400002.0
2007-07-09 20:39:00,168.02,168.02,168.02,168.02,20000000.0
2007-07-09 20:40:00,168.02,168.02,168.02,168.02,136000000.0
2007-07-09 20:41:00,168.02,168.02,168.0,168.0,151200000.0
2007-07-09 20:42:00,168.0,168.01,167.995,168.01,426500004.0
2007-07-09 20:43:00,168.01,168.02,168.01,168.01,144000000.0
2007-07-09 20:44:00,168.01,168.01,168.01,168.01,158400000.0
2007-07-09 20:45:00,168.02,168.02,168.02,168.02,17600000.0
2007-07-09 20:46:00,168.02,168.02,168.02,168.02,97600000.0
2007-07-09 20:47:00,168.02,168.02,168.02,168.02,19600000.0
2007-07-09 20:48:00,168.015,168.03,168.015,168.025,897800002.0
2007-07-09 20:49:00,168.03,168.03,168.03,168.03,175200000.0
2007-07-09 20:50:00,168.03,168.04,168.03,168.03,178600000.0
2007-07-09 20:51:00,168.03,168.04,168.03,168.04,195200006.0
2007-07-09 20:52:00,168.03,168.04,168.03,168.03,489900013.0
2007-07-09 20:53:00,168.04,168.04,168.02,168.03,899800032.0
2007-07-09 20:54:00,168.03,168.03,167.995,168.01,1326100000.0
2007-07-09 20:55:00,168.01,168.02,168.01,168.01,449300000.0
2007-07-09 20:56:00,168.01,168.02,168.01,168.01,648000000.0
2007-07-09 20:57:00,168.01,168.01,168.01,168.01,324800001.0
2007-07-09 20:58:00,168.01,168.01,168.01,168.01,422400015.0
2007-07-09 20:59:00,168.01,168.04,168.01,168.04,980800018.0
2007-07-09 21:00:00,168.04,168.04,168.01,168.03,1615499992.0
2007-07-09 21:01:00,168.025,168.03,168.025,168.03,91100000.0
2007-07-09 21:02:00,168.03,168.04,168.03,168.04,300799996.0
2007-07-09 21:03:00,168.04,168.05,168.04,168.05,633599999.0
2007-07-09 21:04:00,168.05,168.05,168.05,168.05,125800000.0
2007-07-09 21:05:00,168.05,168.05,168.05,168.05,16000000.0
2007-07-09 21:06:00,168.05,168.05,168.05,168.05,24000000.0
2007-07-09 21:07:00,168.05,168.05,168.05,168.05,4000000.0
2007-07-09 21:08:00,168.05,168.05,168.05,168.05,15200000.0
2007-07-09 21:09:00,168.05,168.05,168.045,168.05,314400003.0
2007-07-09 21:10:00,168.05,168.05,168.05,168.05,138400002.0
2007-07-09 21:12:00,168.06,168.06,168.05,168.05,73600001.0
2007-07-09 21:14:00,168.05,168.05,168.05,168.05,298400002.0
2007-07-09 21:15:00,168.05,168.05,168.05,168.05,40200000.0
2007-07-09 21:16:00,168.05,168.05,168.04,168.04,242000000.0
2007-07-09 21:18:00,168.04,168.04,168.04,168.04,48000000.0
2007-07-09 21:19:00,168.04,168.04,168.04,168.04,49600000.0
2007-07-09 21:20:00,168.05,168.05,168.04,168.04,29600000.0
2007-07-09 21:21:00,168.05,168.06,168.05,168.06,120000000.0
2007-07-09 21:22:00,168.06,168.06,168.05,168.05,30400000.0
2007-07-09 21:23:00,168.05,168.05,168.05,168.05,409799999.0
2007-07-09 21:24:00,168.05,168.06,168.05,168.05,273400002.0
2007-07-09 21:25:00,168.05,168.06,168.05,168.05,248400000.0
2007-07-09 21:26:00,168.05,168.06,168.05,168.06,107200000.0
2007-07-09 21:27:00,168.06,168.07,168.05,168.06,349399996.0
2007-07-09 21:28:00,168.07,168.07,168.06,168.07,397599991.0
2007-07-09 21:29:00,168.07,168.07,168.06,168.06,367799993.0
2007-07-09 21:30:00,168.07,168.08,168.06,168.07,906400000.0
2007-07-09 21:31:00,168.07,168.07,168.07,168.07,751200000.0
2007-07-09 21:32:00,168.07,168.07,168.05,168.06,823799999.0
2007-07-09 21:33:00,168.06,168.06,168.06,168.06,358399998.0
2007-07-09 21:34:00,168.06,168.07,168.05,168.07,629599993.0
2007-07-09 21:35:00,168.07,168.07,168.07,168.07,295200000.0
2007-07-09 21:37:00,168.07,168.08,168.07,168.07,318400000.0
2007-07-09 21:38:00,168.07,168.07,168.07,168.07,32000000.0
2007-07-09 21:39:00,168.07,168.07,168.06,168.07,508800002.0
2007-07-09 21:40:00,168.07,168.07,168.06,168.07,426100002.0
2007-07-09 21:41:00,168.07,168.08,168.06,168.07,736299998.0
2007-07-09 21:42:00,168.07,168.07,168.07,168.07,454399996.0
2007-07-09 21:43:00,168.07,168.07,168.07,168.07,602399993.0
2007-07-09 21:44:00,168.07,168.09,168.07,168.08,474299999.0
2007-07-09 21:45:00,168.08,168.08,168.08,168.08,167199999.0
2007-07-09 21:46:00,168.08,168.09,168.08,168.09,302399998.0
2007-07-09 21:47:00,168.09,168.09,168.08,168.08,1015599992.0
2007-07-09 21:48:00,168.08,168.08,168.06,168.08,1144299999.0
2007-07-09 21:49:00,168.08,168.08,168.07,168.07,647900001.0
2007-07-09 21:50:00,168.07,168.07,168.05,168.06,444700001.0
2007-07-09 21:51:00,168.06,168.06,168.05,168.05,139999998.0
2007-07-09 21:53:00,168.05,168.05,168.05,168.05,799200001.0
2007-07-09 21:54:00,168.05,168.05,168.05,168.05,234900000.0
2007-07-09 21:55:00,168.05,168.05,168.03,168.05,450899999.0
2007-07-09 21:56:00,168.05,168.05,168.05,168.05,60000000.0
2007-07-09 21:57:00,168.05,168.07,168.05,168.07,1040800011.0
2007-07-09 21:58:00,168.07,168.09,168.06,168.06,335999999.0
2007-07-09 21:59:00,168.06,168.07,168.05,168.07,482700002.0
2007-07-09 22:00:00,168.07,168.08,168.065,168.065,150399998.0
2007-07-09 22:01:00,168.07,168.07,168.06,168.06,555000011.0
2007-07-09 22:02:00,168.06,168.07,168.06,168.07,246400012.0
2007-07-09 22:03:00,168.07,168.07,168.06,168.07,356000010.0
2007-07-09 22:04:00,168.07,168.08,168.06,168.07,588700002.0
2007-07-09 22:05:00,168.07,168.07,168.06,168.07,358400002.0
2007-07-09 22:06:00,168.07,168.07,168.06,168.06,826700011.0
2007-07-09 22:07:00,168.06,168.06,168.06,168.06,159200001.0
2007-07-09 22:08:00,168.06,168.06,168.06,168.06,376799999.0
2007-07-09 22:09:00,168.06,168.06,168.06,168.06,201599988.0
2007-07-09 22:10:00,168.06,168.06,168.06,168.06,130399994.0
2007-07-09 22:11:00,168.06,168.06,168.06,168.06,28799999.0
2007-07-09 22:12:00,168.06,168.06,168.05,168.06,359200002.0
2007-07-09 22:13:00,168.06,168.06,168.05,168.06,166199998.0
2007-07-09 22:14:00,168.06,168.06,168.05,168.05,571200002.0
2007-07-09 22:15:00,168.05,168.05,168.05,168.05,341599995.0
2007-07-09 22:16:00,168.05,168.05,168.04,168.04,760799985.0
2007-07-09 22:17:00,168.05,168.05,168.04,168.05,345199995.0
2007-07-09 22:18:00,168.05,168.05,168.04,168.04,768100010.0
2007-07-09 22:19:00,168.04,168.05,168.03,168.04,709800017.0
2007-07-09 22:20:00,168.04,168.05,168.04,168.04,460000020.0
2007-07-09 22:22:00,168.04,168.05,168.035,168.035,1050800015.0
2007-07-09 22:23:00,168.04,168.05,168.03,168.04,1261899997.0
2007-07-09 22:24:00,168.04,168.06,168.03,168.05,658699990.0
2007-07-09 22:25:00,168.05,168.06,168.05,168.06,188800000.0
2007-07-09 22:26:00,168.06,168.07,168.05,168.05,1060200012.0
2007-07-09 22:27:00,168.065,168.07,168.065,168.07,273600000.0
2007-07-09 22:28:00,168.07,168.07,168.06,168.06,361600000.0
2007-07-09 22:29:00,168.06,168.07,168.06,168.06,980099994.0
2007-07-09 22:30:00,168.06,168.06,168.05,168.05,254100006.0
2007-07-09 22:31:00,168.05,168.05,168.05,168.05,34400002.0
2007-07-09 22:32:00,168.05,168.06,168.05,168.05,290400012.0
2007-07-09 22:33:00,168.06,168.06,168.05,168.06,329600008.0
2007-07-09 22:34:00,168.06,168.08,168.06,168.07,428800000.0
2007-07-09 22:35:00,168.07,168.07,168.06,168.06,267200000.0
2007-07-09 22:36:00,168.06,168.06,168.055,168.06,74400000.0
2007-07-09 22:37:00,168.06,168.06,168.04,168.05,495199993.0
2007-07-09 22:38:00,168.06,168.07,168.06,168.07,243199999.0
2007-07-09 22:39:00,168.06,168.07,168.05,168.05,605900005.0
2007-07-09 22:40:00,168.06,168.06,168.05,168.05,219999995.0
2007-07-09 22:41:00,168.05,168.08,168.05,168.06,1417500011.0
2007-07-09 22:42:00,168.06,168.06,168.06,168.06,36000000.0
2007-07-09 22:43:00,168.06,168.06,168.05,168.06,100799999.0
2007-07-09 22:44:00,168.06,168.07,168.06,168.06,199200000.0
2007-07-09 22:45:00,168.07,168.07,168.07,168.07,12000000.0
2007-07-09 22:46:00,168.06,168.07,168.06,168.07,93600000.0
2007-07-09 22:47:00,168.07,168.09,168.07,168.09,129600000.0
2007-07-09 22:48:00,168.09,168.09,168.09,168.09,12000000.0
2007-07-09 22:49:00,168.09,168.1,168.09,168.09,328800000.0
2007-07-09 22:50:00,168.09,168.1,168.07,168.09,670199998.0
2007-07-09 22:51:00,168.09,168.1,168.08,168.09,842600002.0
2007-07-09 22:52:00,168.09,168.13,168.09,168.12,534100000.0
2007-07-09 22:53:00,168.12,168.13,168.12,168.13,253500000.0
2007-07-09 22:54:00,168.125,168.13,168.12,168.125,359800000.0
2007-07-09 22:55:00,168.125,168.14,168.125,168.125,247599998.0
2007-07-09 22:56:00,168.125,168.16,168.125,168.15,313200000.0
2007-07-09 22:57:00,168.15,168.16,168.15,168.16,364000000.0
2007-07-09 22:58:00,168.15,168.16,168.14,168.15,465199998.0
2007-07-09 22:59:00,168.15,168.15,168.14,168.15,647000000.0
2007-07-09 23:00:00,168.14,168.16,168.13,168.13,260800004.0
2007-07-09 23:01:00,168.12,168.14,168.12,168.13,329400002.0
2007-07-09 23:02:00,168.13,168.13,168.11,168.11,324899999.0
2007-07-09 23:03:00,168.11,168.12,168.1,168.12,186199998.0
2007-07-09 23:04:00,168.12,168.13,168.12,168.13,86400000.0
2007-07-09 23:05:00,168.12,168.15,168.12,168.13,251200000.0
2007-07-09 23:06:00,168.13,168.16,168.13,168.14,606800008.0
2007-07-09 23:07:00,168.14,168.15,168.14,168.15,331899998.0
2007-07-09 23:08:00,168.15,168.15,168.15,168.15,312000000.0
2007-07-09 23:09:00,168.15,168.15,168.15,168.15,32000000.0
2007-07-09 23:10:00,168.15,168.15,168.14,168.14,604000008.0
2007-07-09 23:11:00,168.15,168.16,168.15,168.15,418400000.0
2007-07-09 23:12:00,168.15,168.16,168.14,168.15,421600002.0
2007-07-09 23:13:00,168.15,168.16,168.15,168.16,320000000.0
2007-07-09 23:14:00,168.16,168.16,168.14,168.14,555300005.0
2007-07-09 23:15:00,168.14,168.16,168.14,168.15,76999999.0
2007-07-09 23:16:00,168.16,168.16,168.15,168.15,28800000.0
2007-07-09 23:17:00,168.15,168.15,168.15,168.15,123999999.0
2007-07-09 23:18:00,168.15,168.16,168.12,168.14,992499998.0
2007-07-09 23:19:00,168.13,168.14,168.13,168.14,625400000.0
2007-07-09 23:20:00,168.14,168.15,168.14,168.14,184000001.0
2007-07-09 23:21:00,168.15,168.15,168.14,168.15,189600000.0
2007-07-09 23:22:00,168.15,168.16,168.15,168.15,230400000.0
2007-07-09 23:23:00,168.15,168.15,168.15,168.15,14400000.0
2007-07-09 23:24:00,168.15,168.15,168.13,168.13,313500001.0
2007-07-09 23:25:00,168.14,168.14,168.14,168.14,32800000.0
2007-07-09 23:26:00,168.14,168.14,168.14,168.14,145900000.0
2007-07-09 23:27:00,168.13,168.16,168.13,168.15,1261600018.0
2007-07-09 23:28:00,168.15,168.16,168.15,168.16,735799998.0
2007-07-09 23:29:00,168.16,168.16,168.14,168.15,313399996.0
2007-07-09 23:30:00,168.15,168.15,168.13,168.14,470200001.0
2007-07-09 23:31:00,168.14,168.14,168.13,168.14,680600005.0
2007-07-09 23:32:00,168.13,168.14,168.12,168.14,561500012.0
2007-07-09 23:33:00,168.14,168.15,168.14,168.14,473200000.0
2007-07-09 23:34:00,168.14,168.15,168.13,168.15,1577100009.0
2007-07-09 23:35:00,168.15,168.16,168.14,168.16,340999992.0
2007-07-09 23:36:00,168.16,168.16,168.15,168.15,113999995.0
2007-07-09 23:37:00,168.16,168.16,168.15,168.16,58300001.0
2007-07-09 23:38:00,168.15,168.15,168.14,168.14,306300001.0
2007-07-09 23:39:00,168.135,168.16,168.13,168.15,819899992.0
2007-07-09 23:40:00,168.15,168.16,168.15,168.16,90700000.0
2007-07-09 23:41:00,168.16,168.16,168.15,168.16,130400000.0
2007-07-09 23:42:00,168.16,168.16,168.14,168.15,165799997.0
2007-07-09 23:43:00,168.15,168.16,168.14,168.15,171200000.0
2007-07-09 23:44:00,168.15,168.15,168.14,168.14,262399998.0
2007-07-09 23:45:00,168.14,168.14,168.13,168.14,313599998.0
2007-07-09 23:46:00,168.14,168.14,168.14,168.14,132000000.0
2007-07-09 23:47:00,168.14,168.14,168.13,168.14,353499999.0
2007-07-09 23:48:00,168.14,168.14,168.13,168.14,285700002.0
2007-07-09 23:49:00,168.14,168.14,168.135,168.135,94300000.0
2007-07-09 23:50:00,168.14,168.15,168.125,168.15,615099995.0
2007-07-09 23:51:00,168.14,168.15,168.14,168.15,148299998.0
2007-07-09 23:52:00,168.145,168.15,168.14,168.145,603300001.0
2007-07-09 23:53:00,168.145,168.15,168.145,168.15,89800000.0
2007-07-09 23:54:00,168.15,168.15,168.15,168.15,33600000.0
2007-07-09 23:55:00,168.15,168.16,168.15,168.15,77300000.0
2007-07-09 23:56:00,168.16,168.16,168.16,168.16,18600000.0
2007-07-09 23:57:00,168.16,168.16,168.16,168.16,37600000.0
2007-07-09 23:58:00,168.16,168.16,168.16,168.16,29600000.0
2007-07-09 23:59:00,168.15,168.15,168.145,168.145,254400000.0
2007-07-10 00:00:00,168.14,168.15,168.11,168.13,1211799994.0
2007-07-10 00:01:00,168.13,168.13,168.12,168.12,588799996.0
2007-07-10 00:02:00,168.12,168.12,168.12,168.12,342400000.0
2007-07-10 00:03:00,168.12,168.12,168.11,168.12,401500000.0
2007-07-10 00:04:00,168.12,168.12,168.1,168.1,648899993.0
2007-07-10 00:05:00,168.1,168.1,168.09,168.1,556800001.0
2007-07-10 00:06:00,168.1,168.11,168.1,168.11,1697799962.0
2007-07-10 00:07:00,168.11,168.12,168.11,168.11,1648799975.0
2007-07-10 00:08:00,168.11,168.11,168.105,168.105,519300017.0
2007-07-10 00:09:00,168.11,168.12,168.11,168.12,286200000.0
2007-07-10 00:10:00,168.12,168.12,168.11,168.11,59200001.0
2007-07-10 00:11:00,168.11,168.11,168.11,168.11,32799999.0
2007-07-10 00:12:00,168.11,168.12,168.11,168.11,487199994.0
2007-07-10 00:13:00,168.12,168.13,168.11,168.11,965600033.0
2007-07-10 00:14:00,168.11,168.13,168.1,168.13,506699995.0
2007-07-10 00:15:00,168.13,168.13,168.12,168.12,596800017.0
2007-07-10 00:16:00,168.13,168.13,168.12,168.125,48300001.0
2007-07-10 00:17:00,168.125,168.125,168.125,168.125,300000.0
2007-07-10 00:18:00,168.125,168.125,168.115,168.125,187400003.0
2007-07-10 00:19:00,168.125,168.125,168.11,168.11,487499988.0
2007-07-10 00:20:00,168.11,168.11,168.11,168.11,72800000.0
2007-07-10 00:21:00,168.11,168.11,168.1,168.11,101100001.0
2007-07-10 00:22:00,168.11,168.11,168.11,168.11,103200000.0
2007-07-10 00:23:00,168.11,168.11,168.11,168.11,38400000.0
2007-07-10 00:24:00,168.11,168.11,168.11,168.11,184800000.0
2007-07-10 00:25:00,168.11,168.11,168.09,168.1,860699998.0
2007-07-10 00:26:00,168.1,168.1,168.09,168.09,426199995.0
2007-07-10 00:27:00,168.1,168.1,168.09,168.1,176499997.0
2007-07-10 00:28:00,168.1,168.1,168.1,168.1,56000000.0
2007-07-10 00:29:00,168.1,168.1,168.08,168.09,1000600013.0
2007-07-10 00:30:00,168.09,168.09,168.08,168.08,225500001.0
2007-07-10 00:31:00,168.09,168.09,168.09,168.09,54000000.0
2007-07-10 00:33:00,168.09,168.1,168.09,168.1,355000001.0
2007-07-10 00:34:00,168.1,168.12,168.09,168.12,334900002.0
2007-07-10 00:35:00,168.12,168.14,168.11,168.12,1422500004.0
2007-07-10 00:36:00,168.12,168.12,168.12,168.12,14400000.0
2007-07-10 00:37:00,168.12,168.12,168.07,168.09,642400000.0
2007-07-10 00:38:00,168.09,168.09,168.07,168.08,951400018.0
2007-07-10 00:39:00,168.08,168.08,168.07,168.07,169400000.0
2007-07-10 00:40:00,168.08,168.09,168.08,168.09,1184200004.0
2007-07-10 00:41:00,168.09,168.09,168.08,168.08,844799973.0
2007-07-10 00:42:00,168.08,168.08,168.055,168.07,1296199999.0
2007-07-10 00:43:00,168.07,168.07,168.07,168.07,12000000.0
2007-07-10 00:44:00,168.07,168.07,168.07,168.07,60000000.0
2007-07-10 00:45:00,168.07,168.07,168.07,168.07,8000000.0
2007-07-10 00:46:00,168.07,168.07,168.06,168.06,170399996.0
2007-07-10 00:47:00,168.06,168.07,168.06,168.07,205599993.0
2007-07-10 00:48:00,168.07,168.07,168.06,168.06,648799979.0
2007-07-10 00:49:00,168.06,168.06,168.06,168.06,436000000.0
2007-07-10 00:50:00,168.06,168.07,168.06,168.06,619200003.0
2007-07-10 00:51:00,168.07,168.07,168.06,168.06,76799999.0
2007-07-10 00:52:00,168.07,168.08,168.055,168.08,594799995.0
2007-07-10 00:53:00,168.08,168.08,168.08,168.08,104800000.0
2007-07-10 00:54:00,168.08,168.08,168.06,168.06,185600000.0
2007-07-10 00:55:00,168.06,168.07,168.055,168.06,546600000.0
2007-07-10 00:56:00,168.06,168.06,168.055,168.055,606500002.0
2007-07-10 00:57:00,168.055,168.07,168.055,168.07,487200009.0
2007-07-10 00:58:00,168.07,168.08,168.06,168.07,1249700016.0
2007-07-10 00:59:00,168.06,168.08,168.06,168.06,594600000.0
2007-07-10 01:00:00,168.08,168.08,168.07,168.08,373700000.0
2007-07-10 01:01:00,168.08,168.08,168.075,168.08,100000000.0
2007-07-10 01:02:00,168.08,168.08,168.07,168.08,195099998.0
2007-07-10 01:03:00,168.08,168.08,168.045,168.045,745999993.0
2007-07-10 01:04:00,168.055,168.055,168.01,168.01,1586599992.0
2007-07-10 01:05:00,168.01,168.03,168.01,168.02,782999996.0
2007-07-10 01:06:00,168.0,168.01,167.95,167.96,1346999994.0
2007-07-10 01:07:00,167.97,167.99,167.95,167.98,1346999994.0
2007-07-10 01:08:00,167.98,167.99,167.95,167.99,571499997.0
2007-07-10 01:09:00,167.99,168.0,167.99,168.0,77600000.0
2007-07-10 01:10:00,168.0,168.01,168.0,168.0,536000000.0
2007-07-10 01:11:00,168.01,168.02,168.0,168.0,859100015.0
2007-07-10 01:12:00,168.0,168.01,167.995,168.0,329400000.0
2007-07-10 01:13:00,168.01,168.01,168.0,168.01,84799999.0
2007-07-10 01:14:00,168.01,168.02,168.01,168.01,65600000.0
2007-07-10 01:15:00,168.01,168.02,168.01,168.02,251200000.0
2007-07-10 01:16:00,168.01,168.01,168.01,168.01,35200000.0
2007-07-10 01:17:00,168.0,168.03,168.0,168.01,197099998.0
2007-07-10 01:18:00,168.01,168.02,167.99,168.0,197099998.0
2007-07-10 01:19:00,168.0,168.01,168.0,168.0,381599999.0
2007-07-10 01:20:00,168.0,168.01,167.97,167.97,1530899985.0
2007-07-10 01:21:00,167.98,167.99,167.97,167.97,1005299994.0
2007-07-10 01:22:00,167.97,167.98,167.97,167.98,685899991.0
2007-07-10 01:23:00,167.98,167.98,167.97,167.97,581099993.0
2007-07-10 01:24:00,167.98,168.02,167.98,168.02,676800000.0
2007-07-10 01:25:00,168.02,168.02,168.01,168.01,892800000.0
2007-07-10 01:26:00,168.01,168.01,168.01,168.01,104000000.0
2007-07-10 01:27:00,168.01,168.01,168.0,168.01,693600000.0
2007-07-10 01:28:00,168.01,168.01,168.01,168.01,60000000.0
2007-07-10 01:29:00,168.01,168.02,168.01,168.01,607199999.0
2007-07-10 01:30:00,168.01,168.02,168.01,168.02,556199998.0
2007-07-10 01:31:00,168.01,168.04,168.01,168.03,1740400000.0
2007-07-10 01:32:00,168.03,168.03,168.015,168.02,803699995.0
2007-07-10 01:33:00,168.015,168.02,168.015,168.02,1094499997.0
2007-07-10 01:34:00,168.02,168.02,168.01,168.02,930499998.0
2007-07-10 01:35:00,168.02,168.03,168.02,168.03,1122700001.0
2007-07-10 01:36:00,168.03,168.035,168.03,168.035,401900006.0
2007-07-10 01:37:00,168.04,168.04,168.035,168.035,243000001.0
2007-07-10 01:38:00,168.04,168.04,168.03,168.03,214100001.0
2007-07-10 01:39:00,168.03,168.03,168.03,168.03,157599999.0
2007-07-10 01:40:00,168.03,168.04,168.03,168.03,404000002.0
2007-07-10 01:41:00,168.03,168.03,168.02,168.03,323700002.0
2007-07-10 01:42:00,168.04,168.04,168.03,168.03,600200000.0
2007-07-10 01:43:00,168.03,168.03,168.02,168.02,600200000.0
2007-07-10 01:44:00,168.02,168.02,168.02,168.02,300799999.0
2007-07-10 01:45:00,168.02,168.03,168.01,168.01,344700011.0
2007-07-10 01:46:00,168.02,168.03,168.02,168.03,593100012.0
2007-07-10 01:47:00,168.03,168.04,168.02,168.03,1952699994.0
2007-07-10 01:48:00,168.03,168.03,168.0,168.02,1411599994.0
2007-07-10 01:49:00,168.03,168.03,168.02,168.02,43099998.0
2007-07-10 01:50:00,168.01,168.01,168.01,168.01,43099998.0
2007-07-10 01:51:00,168.02,168.02,168.0,168.01,1373599940.0
2007-07-10 01:52:00,168.01,168.02,168.0,168.0,1040799987.0
2007-07-10 01:53:00,167.99,168.0,167.97,167.98,1322200015.0
2007-07-10 01:54:00,167.97,167.98,167.96,167.98,1322200015.0
2007-07-10 01:55:00,167.98,167.99,167.97,167.98,999399996.0
2007-07-10 01:56:00,167.98,167.98,167.965,167.97,391900002.0
2007-07-10 01:57:00,167.97,167.99,167.97,167.98,520999996.0
2007-07-10 01:58:00,167.98,167.98,167.975,167.98,192900004.0
2007-07-10 01:59:00,167.98,167.98,167.975,167.98,206400004.0
2007-07-10 02:00:00,167.99,167.99,167.97,167.97,862000001.0
2007-07-10 02:01:00,167.95,167.95,167.93,167.93,1115699998.0
2007-07-10 02:02:00,167.92,167.93,167.91,167.92,1115699998.0
2007-07-10 02:03:00,167.92,167.95,167.92,167.93,1115699998.0
2007-07-10 02:04:00,167.94,167.95,167.93,167.95,659499993.0
2007-07-10 02:05:00,167.95,167.96,167.95,167.96,1363200011.0
2007-07-10 02:06:00,167.96,167.97,167.96,167.97,364000000.0
2007-07-10 02:07:00,167.97,167.97,167.96,167.96,1092800000.0
2007-07-10 02:08:00,167.97,167.97,167.96,167.96,1105799981.0
2007-07-10 02:09:00,167.96,167.96,167.95,167.96,1105799981.0
2007-07-10 02:10:00,167.955,167.96,167.94,167.945,1131200003.0
2007-07-10 02:11:00,167.95,167.96,167.95,167.96,1002199996.0
2007-07-10 02:12:00,167.96,167.98,167.95,167.95,1813700003.0
2007-07-10 02:13:00,167.95,167.98,167.95,167.98,762299996.0
2007-07-10 02:14:00,167.99,168.0,167.98,168.0,1375799972.0
2007-07-10 02:15:00,168.0,168.0,167.99,167.99,493700008.0
2007-07-10 02:16:00,167.99,167.99,167.98,167.985,1711800011.0
2007-07-10 02:17:00,167.99,168.0,167.99,167.995,1270899992.0
2007-07-10 02:18:00,168.0,168.02,167.995,168.0,935099999.0
2007-07-10 02:19:00,168.005,168.005,167.99,167.99,208100003.0
2007-07-10 02:20:00,167.99,168.01,167.98,167.98,1416600008.0
2007-07-10 02:21:00,167.97,167.98,167.95,167.95,1547600001.0
2007-07-10 02:22:00,167.96,167.98,167.96,167.98,1547600001.0
2007-07-10 02:23:00,167.97,167.98,167.97,167.98,465399994.0
2007-07-10 02:24:00,167.97,167.98,167.96,167.98,99799999.0
2007-07-10 02:25:00,167.97,167.98,167.96,167.97,99799999.0
2007-07-10 02:26:00,167.96,167.97,167.96,167.96,99799999.0
2007-07-10 02:27:00,167.96,167.96,167.96,167.96,99799999.0
2007-07-10 02:28:00,167.97,167.97,167.95,167.95,1461200006.0
2007-07-10 02:29:00,167.95,167.95,167.92,167.93,1461200006.0
2007-07-10 02:30:00,167.94,167.96,167.94,167.95,1602100004.0
2007-07-10 02:31:00,167.955,167.96,167.94,167.95,1602100004.0
2007-07-10 02:32:00,167.95,167.97,167.94,167.96,870899991.0
2007-07-10 02:33:00,167.97,167.98,167.94,167.98,1874800001.0
2007-07-10 02:34:00,167.98,167.98,167.97,167.97,230299998.0
2007-07-10 02:35:00,167.97,167.98,167.97,167.98,795299995.0
2007-07-10 02:36:00,167.98,167.98,167.96,167.98,1690699985.0
2007-07-10 02:37:00,167.98,167.98,167.96,167.97,1498599991.0
2007-07-10 02:38:00,167.97,167.97,167.95,167.95,773799988.0
2007-07-10 02:39:00,167.95,167.95,167.91,167.93,953800009.0
2007-07-10 02:40:00,167.94,167.95,167.91,167.91,1705300021.0
2007-07-10 02:41:00,167.91,167.91,167.89,167.9,1735800001.0
2007-07-10 02:42:00,167.9,167.91,167.89,167.89,1540499979.0
2007-07-10 02:43:00,167.89,167.89,167.83,167.85,1127600009.0
2007-07-10 02:44:00,167.85,167.85,167.835,167.85,1127600009.0
2007-07-10 02:45:00,167.86,167.87,167.85,167.86,996299996.0
2007-07-10 02:46:00,167.86,167.86,167.84,167.85,1592200020.0
2007-07-10 02:47:00,167.85,167.88,167.85,167.85,2066000013.0
2007-07-10 02:48:00,167.86,167.86,167.84,167.84,1020100015.0
2007-07-10 02:49:00,167.84,167.85,167.835,167.85,1107899992.0
2007-07-10 02:50:00,167.84,167.87,167.84,167.855,851500000.0
2007-07-10 02:51:00,167.86,167.87,167.855,167.87,129600000.0
2007-07-10 02:52:00,167.87,167.875,167.85,167.85,315875000.0
2007-07-10 02:53:00,167.85,167.87,167.85,167.86,482499993.0
2007-07-10 02:54:00,167.86,167.89,167.85,167.88,1141000001.0
2007-07-10 02:55:00,167.88,167.88,167.85,167.86,2035900006.0
2007-07-10 02:56:00,167.86,167.87,167.85,167.86,873599999.0
2007-07-10 02:57:00,167.86,167.89,167.855,167.89,1665199989.0
2007-07-10 02:58:00,167.89,167.89,167.85,167.87,1733900000.0
2007-07-10 02:59:00,167.86,167.88,167.86,167.87,1347099999.0
2007-07-10 03:00:00,167.87,167.89,167.86,167.88,1077500001.0
2007-07-10 03:01:00,167.88,167.88,167.86,167.88,718699994.0
2007-07-10 03:02:00,167.89,167.9,167.88,167.88,780800005.0
2007-07-10 03:03:00,167.89,167.9,167.88,167.89,345600000.0
2007-07-10 03:04:00,167.895,167.895,167.895,167.895,50000.0
2007-07-10 03:05:00,167.895,167.905,167.89,167.89,109749999.0
2007-07-10 03:06:00,167.905,167.91,167.89,167.89,345249998.0
2007-07-10 03:07:00,167.89,167.89,167.88,167.88,839099990.0
2007-07-10 03:08:00,167.88,167.88,167.87,167.87,658399983.0
2007-07-10 03:09:00,167.88,167.88,167.86,167.88,143412240.0
2007-07-10 03:10:00,167.87,167.88,167.86,167.86,506323666.0
2007-07-10 03:11:00,167.86,167.88,167.85,167.85,913882431.0
2007-07-10 03:12:00,167.86,167.86,167.84,167.84,1599299995.0
2007-07-10 03:13:00,167.84,167.855,167.84,167.855,384400000.0
2007-07-10 03:14:00,167.855,167.865,167.855,167.865,182100000.0
2007-07-10 03:15:00,167.865,167.865,167.85,167.86,102299999.0
2007-07-10 03:16:00,167.865,167.865,167.84,167.84,334525008.0
2007-07-10 03:17:00,167.84,167.855,167.83,167.84,992649989.0
2007-07-10 03:18:00,167.84,167.85,167.83,167.83,1258500006.0
2007-07-10 03:19:00,167.84,167.84,167.83,167.84,1087000001.0
2007-07-10 03:20:00,167.84,167.84,167.83,167.84,199599998.0
2007-07-10 03:21:00,167.84,167.84,167.83,167.83,550399992.0
2007-07-10 03:22:00,167.82,167.82,167.78,167.78,2072100003.0
2007-07-10 03:23:00,167.77,167.78,167.75,167.76,2072100003.0
2007-07-10 03:24:00,167.77,167.77,167.74,167.74,2072100003.0
2007-07-10 03:25:00,167.75,167.76,167.72,167.72,2072100003.0
2007-07-10 03:26:00,167.73,167.78,167.73,167.76,2072100003.0
2007-07-10 03:27:00,167.76,167.77,167.74,167.75,2072100003.0
2007-07-10 03:28:00,167.74,167.75,167.74,167.75,1956600009.0
2007-07-10 03:29:00,167.76,167.76,167.74,167.75,1956600009.0
2007-07-10 03:30:00,167.76,167.77,167.75,167.76,1956600009.0
2007-07-10 03:31:00,167.76,167.78,167.76,167.78,336199996.0
2007-07-10 03:32:00,167.79,167.82,167.78,167.8,336999994.0
2007-07-10 03:33:00,167.8,167.81,167.795,167.8,336999994.0
2007-07-10 03:34:00,167.8,167.81,167.79,167.8,847200005.0
2007-07-10 03:35:00,167.81,167.82,167.81,167.82,164700002.0
2007-07-10 03:36:00,167.81,167.85,167.81,167.84,1596000000.0
2007-07-10 03:37:00,167.85,167.85,167.83,167.83,1596000000.0
2007-07-10 03:38:00,167.85,167.85,167.83,167.83,1596000000.0
2007-07-10 03:39:00,167.83,167.84,167.825,167.83,1596000000.0
2007-07-10 03:40:00,167.84,167.84,167.82,167.82,1123799996.0
2007-07-10 03:41:00,167.83,167.87,167.82,167.87,980399990.0
2007-07-10 03:42:00,167.86,167.89,167.855,167.89,1511600007.0
2007-07-10 03:43:00,167.89,167.89,167.87,167.88,210600003.0
2007-07-10 03:44:00,167.88,167.885,167.85,167.875,292925002.0
2007-07-10 03:45:00,167.875,167.88,167.875,167.88,13275000.0
2007-07-10 03:46:00,167.88,167.88,167.865,167.87,327825002.0
2007-07-10 03:47:00,167.87,167.875,167.87,167.875,55175000.0
2007-07-10 03:48:00,167.88,167.88,167.87,167.875,220300000.0
2007-07-10 03:49:00,167.875,167.88,167.875,167.875,9200000.0
2007-07-10 03:50:00,167.87,167.875,167.87,167.875,149599997.0
2007-07-10 03:51:00,167.875,167.88,167.86,167.87,637500016.0
2007-07-10 03:52:00,167.87,167.88,167.85,167.88,484399996.0
2007-07-10 03:53:00,167.88,167.88,167.86,167.86,1032800013.0
2007-07-10 03:54:00,167.86,167.86,167.81,167.825,1701499995.0
2007-07-10 03:55:00,167.81,167.85,167.81,167.83,1340500007.0
2007-07-10 03:56:00,167.83,167.86,167.82,167.86,1090899991.0
2007-07-10 03:57:00,167.86,167.86,167.83,167.84,1166600002.0
2007-07-10 03:58:00,167.84,167.84,167.82,167.84,1393000011.0
2007-07-10 03:59:00,167.84,167.84,167.82,167.82,778900005.0
2007-07-10 04:00:00,167.83,167.85,167.83,167.85,541500000.0
2007-07-10 04:01:00,167.85,167.86,167.84,167.84,916000001.0
2007-07-10 04:02:00,167.86,167.86,167.84,167.86,1173400013.0
2007-07-10 04:03:00,167.86,167.86,167.85,167.86,287700001.0
2007-07-10 04:04:00,167.85,167.86,167.845,167.845,215200001.0
2007-07-10 04:05:00,167.85,167.86,167.83,167.845,1959000022.0
2007-07-10 04:06:00,167.86,167.86,167.85,167.86,1622499990.0
2007-07-10 04:07:00,167.86,167.86,167.84,167.85,1622499990.0
2007-07-10 04:08:00,167.85,167.85,167.83,167.84,1717799991.0
2007-07-10 04:09:00,167.84,167.84,167.82,167.83,2061799997.0
2007-07-10 04:10:00,167.83,167.83,167.83,167.83,670999990.0
2007-07-10 04:11:00,167.83,167.84,167.815,167.815,2087399967.0
2007-07-10 04:12:00,167.83,167.83,167.81,167.82,940400001.0
2007-07-10 04:13:00,167.81,167.81,167.8,167.81,940400001.0
2007-07-10 04:14:00,167.81,167.81,167.8,167.8,548699988.0
2007-07-10 04:15:00,167.79,167.81,167.79,167.81,1055700018.0
2007-07-10 04:16:00,167.795,167.81,167.79,167.81,1055700018.0
2007-07-10 04:17:00,167.81,167.81,167.81,167.81,183200000.0
2007-07-10 04:18:00,167.81,167.81,167.79,167.8,958800002.0
2007-07-10 04:19:00,167.8,167.8,167.8,167.8,644799994.0
2007-07-10 04:20:00,167.8,167.8,167.795,167.795,344000000.0
2007-07-10 04:21:00,167.795,167.81,167.79,167.8,926700005.0
2007-07-10 04:22:00,167.8,167.81,167.8,167.8,773500019.0
2007-07-10 04:23:00,167.8,167.8,167.79,167.79,374299991.0
2007-07-10 04:24:00,167.79,167.79,167.79,167.79,324099993.0
2007-07-10 04:25:00,167.8,167.8,167.77,167.77,543199987.0
2007-07-10 04:26:00,167.78,167.78,167.78,167.78,543199987.0
2007-07-10 04:27:00,167.78,167.79,167.77,167.77,1798200014.0
2007-07-10 04:28:00,167.77,167.78,167.77,167.77,973899981.0
2007-07-10 04:29:00,167.76,167.79,167.76,167.79,1696899985.0
2007-07-10 04:30:00,167.79,167.79,167.77,167.77,1696899985.0
2007-07-10 04:31:00,167.77,167.77,167.76,167.77,679100004.0
2007-07-10 04:32:00,167.77,167.77,167.76,167.76,666199999.0
2007-07-10 04:33:00,167.76,167.76,167.76,167.76,52700001.0
2007-07-10 04:34:00,167.77,167.78,167.76,167.76,1730600000.0
2007-07-10 04:35:00,167.76,167.77,167.745,167.76,2008899985.0
2007-07-10 04:36:00,167.75,167.77,167.75,167.76,1774100009.0
2007-07-10 04:37:00,167.75,167.77,167.75,167.76,1774100009.0
2007-07-10 04:38:00,167.755,167.76,167.75,167.76,383400007.0
2007-07-10 04:39:00,167.76,167.76,167.75,167.75,987399986.0
2007-07-10 04:40:00,167.75,167.75,167.74,167.74,747500003.0
2007-07-10 04:41:00,167.75,167.76,167.74,167.74,747500003.0
2007-07-10 04:42:00,167.75,167.75,167.74,167.74,1253800000.0
2007-07-10 04:43:00,167.75,167.75,167.75,167.75,562499999.0
2007-07-10 04:44:00,167.75,167.77,167.74,167.77,1252299994.0
2007-07-10 04:45:00,167.77,167.78,167.76,167.76,923800009.0
2007-07-10 04:46:00,167.76,167.76,167.76,167.76,1356099962.0
2007-07-10 04:47:00,167.75,167.77,167.75,167.76,1004600010.0
2007-07-10 04:48:00,167.76,167.8,167.76,167.78,1377800011.0
2007-07-10 04:49:00,167.79,167.82,167.78,167.82,1694200018.0
2007-07-10 04:50:00,167.82,167.85,167.81,167.85,1410700004.0
2007-07-10 04:51:00,167.85,167.87,167.84,167.85,1410700004.0
2007-07-10 04:52:00,167.85,167.87,167.84,167.87,1682650003.0
2007-07-10 04:53:00,167.87,167.87,167.85,167.86,391599988.0
2007-07-10 04:54:00,167.86,167.86,167.83,167.85,1231200003.0
2007-07-10 04:55:00,167.85,167.85,167.84,167.85,683899991.0
2007-07-10 04:56:00,167.85,167.85,167.85,167.85,42299999.0
2007-07-10 04:57:00,167.85,167.85,167.85,167.85,30400000.0
2007-07-10 04:58:00,167.85,167.85,167.85,167.85,206699997.0
2007-07-10 04:59:00,167.85,167.85,167.85,167.85,684600010.0
2007-07-10 05:00:00,167.85,167.87,167.84,167.865,1034075000.0
2007-07-10 05:01:00,167.85,167.865,167.85,167.855,268125006.0
2007-07-10 05:02:00,167.855,167.86,167.85,167.86,114750002.0
2007-07-10 05:03:00,167.86,167.86,167.85,167.855,104775001.0
2007-07-10 05:04:00,167.85,167.87,167.85,167.87,334974997.0
2007-07-10 05:05:00,167.87,167.87,167.865,167.865,825000.0
2007-07-10 05:06:00,167.865,167.87,167.85,167.865,753750003.0
2007-07-10 05:07:00,167.865,167.865,167.865,167.865,150000.0
2007-07-10 05:08:00,167.86,167.865,167.85,167.865,109224998.0
2007-07-10 05:09:00,167.865,167.865,167.865,167.865,50000.0
2007-07-10 05:10:00,167.84,167.86,167.84,167.86,25000.0
2007-07-10 05:11:00,167.85,167.85,167.85,167.85,25000.0
2007-07-10 05:12:00,167.865,167.865,167.865,167.865,25000.0
2007-07-10 05:13:00,167.865,167.865,167.865,167.865,25000.0
2007-07-10 05:14:00,167.865,167.875,167.86,167.875,142424999.0
2007-07-10 05:15:00,167.86,167.88,167.86,167.86,24925001.0
2007-07-10 05:16:00,167.875,167.875,167.86,167.86,24925001.0
2007-07-10 05:17:00,167.86,167.865,167.86,167.865,213474997.0
2007-07-10 05:18:00,167.865,167.87,167.85,167.85,244150002.0
2007-07-10 05:19:00,167.87,167.88,167.86,167.87,17900000.0
2007-07-10 05:20:00,167.86,167.86,167.86,167.86,17900000.0
2007-07-10 05:21:00,167.87,167.87,167.86,167.87,302599997.0
2007-07-10 05:22:00,167.86,167.86,167.86,167.86,302599997.0
2007-07-10 05:23:00,167.86,167.87,167.86,167.86,177600000.0
2007-07-10 05:24:00,167.86,167.88,167.86,167.87,732800006.0
2007-07-10 05:25:00,167.87,167.88,167.87,167.88,561999992.0
2007-07-10 05:26:00,167.88,167.88,167.88,167.88,40000000.0
2007-07-10 05:27:00,167.88,167.89,167.88,167.88,713599999.0
2007-07-10 05:28:00,167.89,167.89,167.88,167.89,862799998.0
2007-07-10 05:29:00,167.89,167.89,167.89,167.89,266200000.0
2007-07-10 05:30:00,167.89,167.89,167.875,167.89,371500001.0
2007-07-10 05:31:00,167.89,167.9,167.89,167.89,473200001.0
2007-07-10 05:32:00,167.9,167.9,167.89,167.9,227900003.0
2007-07-10 05:33:00,167.87,167.89,167.86,167.87,247600006.0
2007-07-10 05:34:00,167.88,167.89,167.88,167.89,247600006.0
2007-07-10 05:35:00,167.89,167.89,167.88,167.88,37600001.0
2007-07-10 05:36:00,167.88,167.88,167.86,167.87,624099999.0
2007-07-10 05:37:00,167.87,167.87,167.86,167.86,668600009.0
2007-07-10 05:38:00,167.87,167.88,167.86,167.88,526100006.0
2007-07-10 05:39:00,167.88,167.88,167.88,167.88,97600000.0
2007-07-10 05:40:00,167.88,167.89,167.88,167.89,628800002.0
2007-07-10 05:41:00,167.89,167.89,167.875,167.89,1014700007.0
2007-07-10 05:42:00,167.89,167.89,167.87,167.87,1388700023.0
2007-07-10 05:43:00,167.88,167.88,167.87,167.88,207699996.0
2007-07-10 05:44:00,167.88,167.88,167.87,167.87,554100001.0
2007-07-10 05:45:00,167.87,167.87,167.87,167.87,312000003.0
2007-07-10 05:46:00,167.87,167.88,167.865,167.87,570800010.0
2007-07-10 05:47:00,167.87,167.88,167.87,167.87,259799997.0
2007-07-10 05:48:00,167.87,167.88,167.86,167.87,1522100011.0
2007-07-10 05:49:00,167.85,167.86,167.85,167.85,75199997.0
2007-07-10 05:50:00,167.86,167.86,167.86,167.86,75199997.0
2007-07-10 05:51:00,167.86,167.86,167.85,167.86,284699998.0
2007-07-10 05:52:00,167.86,167.86,167.85,167.85,615600003.0
2007-07-10 05:53:00,167.85,167.86,167.85,167.85,1093900003.0
2007-07-10 05:54:00,167.85,167.86,167.84,167.86,738100002.0
2007-07-10 05:55:00,167.86,167.86,167.825,167.83,1450999990.0
2007-07-10 05:56:00,167.83,167.83,167.81,167.82,1542700001.0
2007-07-10 05:57:00,167.81,167.81,167.79,167.81,466099998.0
2007-07-10 05:58:00,167.805,167.81,167.8,167.81,466099998.0
2007-07-10 05:59:00,167.81,167.82,167.81,167.81,765499993.0
2007-07-10 06:00:00,167.81,167.81,167.81,167.81,163899999.0
2007-07-10 06:01:00,167.81,167.82,167.81,167.81,376899998.0
2007-07-10 06:02:00,167.81,167.81,167.79,167.79,879199995.0
2007-07-10 06:03:00,167.78,167.79,167.76,167.76,1867700015.0
2007-07-10 06:04:00,167.77,167.78,167.76,167.76,1867700015.0
2007-07-10 06:05:00,167.76,167.77,167.76,167.77,1085499978.0
2007-07-10 06:06:00,167.78,167.81,167.76,167.81,1162200030.0
2007-07-10 06:07:00,167.8,167.81,167.8,167.81,1162200030.0
2007-07-10 06:08:00,167.8,167.81,167.79,167.8,882300000.0
2007-07-10 06:09:00,167.8,167.81,167.8,167.81,593099998.0
2007-07-10 06:10:00,167.81,167.81,167.8,167.8,464600007.0
2007-07-10 06:11:00,167.8,167.81,167.8,167.8,706000011.0
2007-07-10 06:12:00,167.8,167.81,167.79,167.8,1504099992.0
2007-07-10 06:13:00,167.79,167.8,167.79,167.79,1517099996.0
2007-07-10 06:14:00,167.79,167.79,167.76,167.76,1517099996.0
2007-07-10 06:15:00,167.77,167.79,167.77,167.79,1222300029.0
2007-07-10 06:16:00,167.79,167.79,167.78,167.78,1222300029.0
2007-07-10 06:17:00,167.79,167.8,167.78,167.8,512800005.0
2007-07-10 06:18:00,167.81,167.81,167.79,167.79,846900022.0
2007-07-10 06:19:00,167.8,167.8,167.79,167.79,846900022.0
2007-07-10 06:20:00,167.79,167.79,167.79,167.79,462099996.0
2007-07-10 06:21:00,167.79,167.79,167.77,167.78,492600002.0
2007-07-10 06:22:00,167.78,167.8,167.78,167.79,959500028.0
2007-07-10 06:23:00,167.79,167.81,167.79,167.8,1464499998.0
2007-07-10 06:24:00,167.79,167.8,167.79,167.8,140500004.0
2007-07-10 06:25:00,167.8,167.81,167.8,167.81,628300001.0
2007-07-10 06:26:00,167.81,167.81,167.81,167.81,187200000.0
2007-07-10 06:27:00,167.8,167.81,167.8,167.8,1690400000.0
2007-07-10 06:28:00,167.8,167.81,167.79,167.8,1097900004.0
2007-07-10 06:29:00,167.81,167.81,167.8,167.81,336500000.0
2007-07-10 06:30:00,167.81,167.81,167.81,167.81,639000020.0
2007-07-10 06:31:00,167.81,167.82,167.81,167.81,1482500031.0
2007-07-10 06:32:00,167.81,167.81,167.81,167.81,95800004.0
2007-07-10 06:33:00,167.83,167.83,167.8,167.81,1665799997.0
2007-07-10 06:34:00,167.81,167.81,167.795,167.795,1665799997.0
2007-07-10 06:35:00,167.795,167.8,167.795,167.8,291799994.0
2007-07-10 06:36:00,167.795,167.8,167.795,167.8,902199997.0
2007-07-10 06:37:00,167.8,167.81,167.79,167.79,770200012.0
2007-07-10 06:38:00,167.79,167.8,167.78,167.8,1034000012.0
2007-07-10 06:39:00,167.8,167.81,167.79,167.8,1754700008.0
2007-07-10 06:40:00,167.81,167.83,167.8,167.82,1754700008.0
2007-07-10 06:41:00,167.805,167.82,167.8,167.82,1754700008.0
2007-07-10 06:42:00,167.82,167.85,167.82,167.84,1271600009.0
2007-07-10 06:43:00,167.84,167.85,167.82,167.85,1423900009.0
2007-07-10 06:44:00,167.85,167.87,167.84,167.87,1525099980.0
2007-07-10 06:45:00,167.87,167.87,167.86,167.86,419900002.0
2007-07-10 06:46:00,167.86,167.87,167.86,167.87,1173500014.0
2007-07-10 06:47:00,167.87,167.87,167.86,167.87,475100000.0
2007-07-10 06:48:00,167.87,167.87,167.86,167.87,471100002.0
2007-07-10 06:49:00,167.87,167.87,167.87,167.87,80000000.0
2007-07-10 06:50:00,167.86,167.87,167.86,167.87,91200000.0
2007-07-10 06:51:00,167.87,167.88,167.87,167.87,247199993.0
2007-07-10 06:52:00,167.87,167.88,167.87,167.87,207999997.0
2007-07-10 06:53:00,167.87,167.87,167.87,167.87,267200000.0
2007-07-10 06:54:00,167.87,167.87,167.87,167.87,21600000.0
2007-07-10 06:55:00,167.87,167.87,167.85,167.86,645400000.0
2007-07-10 06:56:00,167.86,167.86,167.83,167.85,1997700057.0
2007-07-10 06:57:00,167.85,167.86,167.83,167.84,1188299998.0
2007-07-10 06:58:00,167.83,167.85,167.83,167.84,481400001.0
2007-07-10 06:59:00,167.84,167.85,167.835,167.84,487000000.0
2007-07-10 07:00:00,167.84,167.85,167.835,167.84,406499999.0
2007-07-10 07:01:00,167.84,167.85,167.84,167.84,841800006.0
2007-07-10 07:02:00,167.84,167.85,167.82,167.82,1483399997.0
2007-07-10 07:03:00,167.82,167.83,167.73,167.76,2145099994.0
2007-07-10 07:04:00,167.75,167.76,167.73,167.76,2145099994.0
2007-07-10 07:05:00,167.77,167.8,167.77,167.78,2145099994.0
2007-07-10 07:06:00,167.78,167.78,167.75,167.76,1915799984.0
2007-07-10 07:07:00,167.77,167.81,167.76,167.8,1915799984.0
2007-07-10 07:08:00,167.81,167.81,167.77,167.81,1915799984.0
2007-07-10 07:09:00,167.8,167.82,167.8,167.82,1915799984.0
2007-07-10 07:10:00,167.83,167.86,167.82,167.84,1915799984.0
2007-07-10 07:11:00,167.83,167.85,167.83,167.83,1915799984.0
2007-07-10 07:12:00,167.84,167.84,167.82,167.84,1915799984.0
2007-07-10 07:13:00,167.84,167.84,167.81,167.82,1051900006.0
2007-07-10 07:14:00,167.82,167.83,167.81,167.82,1829700008.0
2007-07-10 07:15:00,167.82,167.82,167.82,167.82,598000016.0
2007-07-10 07:16:00,167.82,167.82,167.81,167.81,1024000007.0
2007-07-10 07:17:00,167.81,167.82,167.81,167.81,634799992.0
2007-07-10 07:18:00,167.81,167.81,167.79,167.79,1549900007.0
2007-07-10 07:19:00,167.79,167.8,167.77,167.8,1549900007.0
2007-07-10 07:20:00,167.8,167.81,167.78,167.8,1002300003.0
2007-07-10 07:21:00,167.8,167.82,167.79,167.82,1383400014.0
2007-07-10 07:22:00,167.82,167.84,167.82,167.84,790000010.0
2007-07-10 07:23:00,167.84,167.84,167.83,167.84,1053799999.0
2007-07-10 07:24:00,167.83,167.85,167.83,167.84,1411100005.0
2007-07-10 07:25:00,167.85,167.86,167.84,167.86,932600000.0
2007-07-10 07:26:00,167.85,167.87,167.85,167.85,1042000005.0
2007-07-10 07:27:00,167.86,167.86,167.83,167.84,1042000005.0
2007-07-10 07:28:00,167.85,167.85,167.84,167.84,1042000005.0
2007-07-10 07:29:00,167.86,167.86,167.83,167.84,1578899992.0
2007-07-10 07:30:00,167.85,167.87,167.84,167.87,2121300001.0
2007-07-10 07:31:00,167.87,167.9,167.86,167.9,2121300001.0
2007-07-10 07:32:00,167.9,167.94,167.9,167.93,2031799985.0
2007-07-10 07:33:00,167.92,167.98,167.92,167.98,1367100000.0
2007-07-10 07:34:00,167.97,167.985,167.97,167.985,1367100000.0
2007-07-10 07:35:00,167.97,167.98,167.93,167.94,1137299997.0
2007-07-10 07:36:00,167.94,167.94,167.92,167.94,1137299997.0
2007-07-10 07:37:00,167.94,167.95,167.93,167.95,775200013.0
2007-07-10 07:38:00,167.93,167.95,167.92,167.95,1465499996.0
2007-07-10 07:39:00,167.95,167.95,167.915,167.93,1096700001.0
2007-07-10 07:40:00,167.92,167.92,167.91,167.91,1732000005.0
2007-07-10 07:41:00,167.91,167.93,167.91,167.91,1758100009.0
2007-07-10 07:42:00,167.93,167.93,167.9,167.92,939399990.0
2007-07-10 07:43:00,167.93,167.93,167.91,167.92,939399990.0
2007-07-10 07:44:00,167.92,167.92,167.91,167.91,939399990.0
2007-07-10 07:45:00,167.9,167.91,167.9,167.91,552800010.0
2007-07-10 07:46:00,167.91,167.95,167.91,167.95,1891899991.0
2007-07-10 07:47:00,167.95,167.97,167.93,167.96,1891899991.0
2007-07-10 07:48:00,167.97,168.01,167.96,167.99,2012800003.0
2007-07-10 07:49:00,168.0,168.07,167.98,168.07,2012800003.0
2007-07-10 07:50:00,168.06,168.08,168.04,168.05,2012800003.0
2007-07-10 07:51:00,168.04,168.06,168.03,168.05,2012800003.0
2007-07-10 07:52:00,168.04,168.05,168.02,168.03,2012800003.0
2007-07-10 07:53:00,168.02,168.04,168.02,168.03,1654299983.0
2007-07-10 07:54:00,168.03,168.05,168.02,168.04,1654299983.0
2007-07-10 07:55:00,168.04,168.04,168.01,168.01,1833699997.0
2007-07-10 07:56:00,168.0,168.0,167.98,167.99,1781599973.0
2007-07-10 07:57:00,167.98,168.0,167.98,167.99,1781599973.0
2007-07-10 07:58:00,167.99,167.99,167.96,167.97,1108800003.0
2007-07-10 07:59:00,167.97,167.98,167.945,167.95,1326399997.0
2007-07-10 08:00:00,167.96,167.96,167.92,167.94,2080999996.0
2007-07-10 08:01:00,167.94,167.94,167.92,167.93,353000002.0
2007-07-10 08:02:00,167.94,167.94,167.93,167.93,353000002.0
2007-07-10 08:03:00,167.94,167.94,167.91,167.93,353000002.0
2007-07-10 08:04:00,167.92,167.94,167.92,167.93,353000002.0
2007-07-10 08:05:00,167.92,167.94,167.92,167.94,353000002.0
2007-07-10 08:06:00,167.93,167.93,167.92,167.93,353000002.0
2007-07-10 08:07:00,167.92,167.93,167.91,167.92,353000002.0
2007-07-10 08:08:00,167.91,167.94,167.91,167.92,353000002.0
2007-07-10 08:09:00,167.93,167.94,167.92,167.94,353000002.0
2007-07-10 08:10:00,167.94,167.94,167.93,167.94,353000002.0
2007-07-10 08:11:00,167.94,167.94,167.91,167.93,1065200013.0
2007-07-10 08:12:00,167.93,167.94,167.91,167.93,1631000001.0
2007-07-10 08:13:00,167.95,167.95,167.94,167.95,1209899973.0
2007-07-10 08:14:00,167.96,167.96,167.94,167.95,1209899973.0
2007-07-10 08:15:00,167.96,167.96,167.93,167.94,1209899973.0
2007-07-10 08:16:00,167.94,167.95,167.93,167.945,1209899973.0
2007-07-10 08:17:00,167.96,167.96,167.94,167.95,1751199990.0
2007-07-10 08:18:00,167.96,167.96,167.95,167.95,1751199990.0
2007-07-10 08:19:00,167.945,167.95,167.92,167.92,1751199990.0
2007-07-10 08:20:00,167.91,167.94,167.9,167.91,1565700005.0
2007-07-10 08:21:00,167.92,167.92,167.9,167.9,1565700005.0
2007-07-10 08:22:00,167.91,167.92,167.9,167.92,1177799994.0
2007-07-10 08:23:00,167.92,167.93,167.91,167.92,1736999987.0
2007-07-10 08:24:00,167.92,167.94,167.92,167.94,1438200001.0
2007-07-10 08:25:00,167.94,167.94,167.91,167.92,1269200005.0
2007-07-10 08:26:00,167.93,167.93,167.91,167.92,1559299981.0
2007-07-10 08:27:00,167.92,167.92,167.91,167.92,1559299981.0
2007-07-10 08:28:00,167.91,167.92,167.9,167.91,844600002.0
2007-07-10 08:29:00,167.91,167.92,167.91,167.92,844600002.0
2007-07-10 08:30:00,167.92,167.92,167.89,167.9,1442600001.0
2007-07-10 08:31:00,167.9,167.91,167.9,167.91,931500001.0
2007-07-10 08:32:00,167.9,167.92,167.89,167.91,804499992.0
2007-07-10 08:33:00,167.9,167.91,167.89,167.9,804499992.0
2007-07-10 08:34:00,167.89,167.9,167.87,167.89,1921900026.0
2007-07-10 08:35:00,167.88,167.89,167.88,167.88,1921900026.0
2007-07-10 08:36:00,167.87,167.88,167.86,167.87,1513600020.0
2007-07-10 08:37:00,167.88,167.92,167.87,167.91,1909800012.0
2007-07-10 08:38:00,167.91,167.92,167.9,167.915,1909800012.0
2007-07-10 08:39:00,167.93,167.93,167.89,167.89,1546199986.0
2007-07-10 08:40:00,167.89,167.92,167.89,167.92,1546199986.0
2007-07-10 08:41:00,167.92,167.92,167.87,167.87,2054799991.0
2007-07-10 08:42:00,167.88,167.88,167.8,167.8,745199999.0
2007-07-10 08:43:00,167.81,167.84,167.79,167.8,745199999.0
2007-07-10 08:44:00,167.81,167.82,167.79,167.81,745199999.0
2007-07-10 08:45:00,167.8,167.82,167.78,167.81,745199999.0
2007-07-10 08:46:00,167.81,167.85,167.81,167.84,745199999.0
2007-07-10 08:47:00,167.84,167.85,167.83,167.85,1234899995.0
2007-07-10 08:48:00,167.85,167.86,167.83,167.85,1488400002.0
2007-07-10 08:49:00,167.84,167.85,167.82,167.84,583699992.0
2007-07-10 08:50:00,167.85,167.85,167.81,167.82,583699992.0
2007-07-10 08:51:00,167.83,167.85,167.82,167.84,583699992.0
2007-07-10 08:52:00,167.82,167.82,167.78,167.8,583699992.0
2007-07-10 08:53:00,167.8,167.81,167.8,167.8,583699992.0
2007-07-10 08:54:00,167.81,167.82,167.79,167.81,1404999998.0
2007-07-10 08:55:00,167.81,167.83,167.81,167.82,1404999998.0
2007-07-10 08:56:00,167.82,167.85,167.82,167.85,1585000006.0
2007-07-10 08:57:00,167.83,167.84,167.81,167.81,1187399993.0
2007-07-10 08:58:00,167.82,167.83,167.82,167.82,1187399993.0
2007-07-10 08:59:00,167.82,167.83,167.81,167.82,1133099992.0
2007-07-10 09:00:00,167.82,167.845,167.82,167.84,1471299999.0
2007-07-10 09:01:00,167.83,167.87,167.83,167.86,1906512350.0
2007-07-10 09:02:00,167.86,167.91,167.86,167.9,1906512350.0
2007-07-10 09:03:00,167.9,167.92,167.89,167.91,1749853953.0
2007-07-10 09:04:00,167.91,167.91,167.89,167.9,2142100011.0
2007-07-10 09:05:00,167.91,167.94,167.91,167.94,2142100011.0
2007-07-10 09:06:00,167.94,167.98,167.94,167.98,2142100011.0
2007-07-10 09:07:00,167.97,167.97,167.955,167.96,1533899997.0
2007-07-10 09:08:00,167.96,167.97,167.95,167.97,1177599999.0
2007-07-10 09:09:00,167.98,167.99,167.97,167.99,1689799995.0
2007-07-10 09:10:00,167.98,167.99,167.98,167.98,1689799995.0
2007-07-10 09:11:00,167.97,167.98,167.97,167.97,1689799995.0
2007-07-10 09:12:00,167.98,167.99,167.93,167.94,1689799995.0
2007-07-10 09:13:00,167.94,167.94,167.92,167.93,1689799995.0
2007-07-10 09:14:00,167.92,167.93,167.89,167.9,1387500005.0
2007-07-10 09:15:00,167.88,167.89,167.87,167.87,1041700002.0
2007-07-10 09:16:00,167.86,167.91,167.86,167.91,1041700002.0
2007-07-10 09:17:00,167.905,167.92,167.9,167.91,1041700002.0
2007-07-10 09:18:00,167.91,167.93,167.91,167.91,905599996.0
2007-07-10 09:19:00,167.92,167.92,167.91,167.91,293200000.0
2007-07-10 09:20:00,167.91,167.95,167.91,167.94,1997999999.0
2007-07-10 09:21:00,167.93,167.95,167.92,167.95,1907100016.0
2007-07-10 09:22:00,167.96,167.96,167.93,167.93,1907100016.0
2007-07-10 09:23:00,167.94,167.94,167.89,167.91,1907100016.0
2007-07-10 09:24:00,167.9,167.91,167.89,167.89,1907100016.0
2007-07-10 09:25:00,167.9,167.9,167.88,167.88,1907100016.0
2007-07-10 09:26:00,167.87,167.93,167.86,167.92,1907100016.0
2007-07-10 09:27:00,167.93,167.95,167.91,167.94,1907100016.0
2007-07-10 09:28:00,167.94,167.95,167.93,167.95,1907100016.0
2007-07-10 09:29:00,167.94,167.95,167.93,167.95,1989699996.0
2007-07-10 09:30:00,167.95,167.96,167.95,167.95,1989699996.0
2007-07-10 09:31:00,167.96,167.96,167.92,167.94,858399998.0
2007-07-10 09:32:00,167.93,167.97,167.93,167.96,858399998.0
2007-07-10 09:33:00,167.95,167.98,167.94,167.97,858399998.0
2007-07-10 09:34:00,167.98,167.99,167.94,167.95,858399998.0
2007-07-10 09:35:00,167.95,167.95,167.94,167.95,858399998.0
2007-07-10 09:36:00,167.95,167.95,167.93,167.93,2025199992.0
2007-07-10 09:37:00,167.94,167.94,167.92,167.93,1835100020.0
2007-07-10 09:38:00,167.94,167.99,167.94,167.96,1469500022.0
2007-07-10 09:39:00,167.95,167.96,167.95,167.96,1469500022.0
2007-07-10 09:40:00,167.95,167.96,167.95,167.96,1228600017.0
2007-07-10 09:41:00,167.96,167.98,167.955,167.98,1228600017.0
2007-07-10 09:42:00,167.98,167.98,167.96,167.98,1469899992.0
2007-07-10 09:43:00,167.98,168.05,167.98,168.04,1568199996.0
2007-07-10 09:44:00,168.05,168.08,168.02,168.08,1568199996.0
2007-07-10 09:45:00,168.07,168.13,168.07,168.12,1568199996.0
2007-07-10 09:46:00,168.13,168.13,168.07,168.08,1568199996.0
2007-07-10 09:47:00,168.09,168.1,168.07,168.09,1568199996.0
2007-07-10 09:48:00,168.08,168.09,168.06,168.08,1568199996.0
2007-07-10 09:49:00,168.075,168.09,168.07,168.09,1568199996.0
2007-07-10 09:50:00,168.08,168.12,168.08,168.11,573775000.0
2007-07-10 09:51:00,168.11,168.12,168.1,168.1,573775000.0
2007-07-10 09:52:00,168.1,168.1,168.08,168.08,1149900002.0
2007-07-10 09:53:00,168.08,168.08,168.08,168.08,24000000.0
2007-07-10 09:54:00,168.08,168.08,168.08,168.08,5600000.0
2007-07-10 09:55:00,168.08,168.08,168.07,168.08,728499993.0
2007-07-10 09:56:00,168.08,168.1,168.07,168.08,1266400002.0
2007-07-10 09:57:00,168.07,168.1,168.07,168.08,1266400002.0
2007-07-10 09:58:00,168.09,168.11,168.07,168.07,1266400002.0
2007-07-10 09:59:00,168.08,168.1,168.07,168.1,1266400002.0
2007-07-10 10:00:00,168.09,168.09,168.05,168.05,1266400002.0
2007-07-10 10:01:00,168.05,168.05,168.04,168.05,1266400002.0
2007-07-10 10:02:00,168.06,168.06,168.05,168.05,1009199996.0
2007-07-10 10:03:00,168.06,168.06,168.05,168.06,1009199996.0
2007-07-10 10:04:00,168.06,168.07,168.05,168.07,1009199996.0
2007-07-10 10:05:00,168.08,168.14,168.08,168.12,1503099989.0
2007-07-10 10:06:00,168.11,168.12,168.09,168.09,1503099989.0
2007-07-10 10:07:00,168.1,168.12,168.1,168.1,1586299999.0
2007-07-10 10:08:00,168.09,168.11,168.09,168.11,1586299999.0
2007-07-10 10:09:00,168.12,168.13,168.1,168.13,1586299999.0
2007-07-10 10:10:00,168.16,168.16,168.14,168.14,1586299999.0
2007-07-10 10:11:00,168.15,168.18,168.13,168.17,1586299999.0
2007-07-10 10:12:00,168.16,168.19,168.15,168.19,1586299999.0
2007-07-10 10:13:00,168.2,168.2,168.15,168.16,1586299999.0
2007-07-10 10:14:00,168.15,168.15,168.13,168.14,1586299999.0
2007-07-10 10:15:00,168.14,168.15,168.13,168.14,1586299999.0
2007-07-10 10:16:00,168.12,168.15,168.12,168.14,2065999997.0
2007-07-10 10:17:00,168.15,168.19,168.14,168.18,2065999997.0
2007-07-10 10:18:00,168.18,168.2,168.15,168.16,2065999997.0
2007-07-10 10:19:00,168.16,168.17,168.15,168.16,1790099993.0
2007-07-10 10:20:00,168.16,168.16,168.15,168.16,1721000007.0
2007-07-10 10:21:00,168.17,168.17,168.155,168.16,538999998.0
2007-07-10 10:22:00,168.17,168.17,168.155,168.155,622800000.0
2007-07-10 10:23:00,168.15,168.18,168.15,168.18,2003375004.0
2007-07-10 10:24:00,168.17,168.18,168.17,168.18,2003375004.0
2007-07-10 10:25:00,168.17,168.21,168.17,168.18,2003375004.0
2007-07-10 10:26:00,168.2,168.21,168.18,168.2,2003375004.0
2007-07-10 10:27:00,168.19,168.23,168.19,168.23,2003375004.0
2007-07-10 10:28:00,168.22,168.3,168.22,168.29,2003375004.0
2007-07-10 10:29:00,168.3,168.3,168.26,168.27,2003375004.0
2007-07-10 10:30:00,168.27,168.29,168.24,168.26,1909599992.0
2007-07-10 10:31:00,168.25,168.26,168.24,168.24,1909599992.0
2007-07-10 10:32:00,168.25,168.26,168.24,168.26,1909599992.0
2007-07-10 10:33:00,168.27,168.29,168.23,168.28,1909599992.0
2007-07-10 10:34:00,168.3,168.31,168.29,168.3,1909599992.0
2007-07-10 10:35:00,168.31,168.32,168.29,168.3,1909599992.0
2007-07-10 10:36:00,168.29,168.29,168.26,168.27,1909599992.0
2007-07-10 10:37:00,168.28,168.28,168.22,168.23,1909599992.0
2007-07-10 10:38:00,168.22,168.23,168.2,168.21,1909599992.0
2007-07-10 10:39:00,168.2,168.21,168.19,168.2,1909599992.0
2007-07-10 10:40:00,168.21,168.22,168.2,168.21,1909599992.0
2007-07-10 10:41:00,168.205,168.21,168.19,168.2,1909599992.0
2007-07-10 10:42:00,168.195,168.2,168.18,168.18,1687199988.0
2007-07-10 10:43:00,168.17,168.18,168.16,168.16,2074499995.0
2007-07-10 10:44:00,168.15,168.16,168.12,168.14,2074499995.0
2007-07-10 10:45:00,168.15,168.15,168.14,168.15,2074499995.0
2007-07-10 10:46:00,168.16,168.17,168.15,168.16,2074499995.0
2007-07-10 10:47:00,168.15,168.16,168.14,168.16,2074499995.0
2007-07-10 10:48:00,168.16,168.18,168.15,168.18,2074499995.0
2007-07-10 10:49:00,168.17,168.22,168.17,168.2,1204100015.0
2007-07-10 10:50:00,168.19,168.2,168.17,168.2,1204100015.0
2007-07-10 10:51:00,168.19,168.19,168.17,168.18,1204100015.0
2007-07-10 10:52:00,168.18,168.19,168.165,168.165,1204100015.0
2007-07-10 10:53:00,168.16,168.16,168.15,168.16,777100014.0
2007-07-10 10:54:00,168.16,168.17,168.16,168.17,777100014.0
2007-07-10 10:55:00,168.17,168.19,168.16,168.17,1931299977.0
2007-07-10 10:56:00,168.17,168.17,168.15,168.155,524499996.0
2007-07-10 10:57:00,168.155,168.17,168.15,168.17,521800003.0
2007-07-10 10:58:00,168.17,168.18,168.15,168.18,1914000013.0
2007-07-10 10:59:00,168.17,168.19,168.15,168.15,1914000013.0
2007-07-10 11:00:00,168.16,168.16,168.135,168.14,1914000013.0
2007-07-10 11:01:00,168.14,168.15,168.14,168.15,289400008.0
2007-07-10 11:02:00,168.15,168.18,168.145,168.165,765799999.0
2007-07-10 11:03:00,168.165,168.19,168.165,168.17,1646900011.0
2007-07-10 11:04:00,168.18,168.19,168.18,168.18,627300015.0
2007-07-10 11:05:00,168.18,168.19,168.18,168.19,313600010.0
2007-07-10 11:06:00,168.19,168.21,168.16,168.17,1993576138.0
2007-07-10 11:07:00,168.17,168.19,168.17,168.18,1687099997.0
2007-07-10 11:08:00,168.19,168.22,168.18,168.22,1687099997.0
2007-07-10 11:09:00,168.21,168.22,168.18,168.18,1687099997.0
2007-07-10 11:10:00,168.18,168.18,168.17,168.17,1687099997.0
2007-07-10 11:11:00,168.17,168.18,168.145,168.145,1412199977.0
2007-07-10 11:12:00,168.16,168.17,168.16,168.16,1439500001.0
2007-07-10 11:13:00,168.16,168.18,168.155,168.16,1439500001.0
2007-07-10 11:14:00,168.17,168.21,168.16,168.18,1471100007.0
2007-07-10 11:15:00,168.17,168.19,168.17,168.19,1471100007.0
2007-07-10 11:16:00,168.19,168.19,168.18,168.18,1471100007.0
2007-07-10 11:17:00,168.18,168.2,168.18,168.2,1283800004.0
2007-07-10 11:18:00,168.2,168.21,168.19,168.2,1434900002.0
2007-07-10 11:19:00,168.195,168.21,168.195,168.2,1348999998.0
2007-07-10 11:20:00,168.2,168.21,168.19,168.2,1700800001.0
2007-07-10 11:21:00,168.2,168.21,168.19,168.2,1998599985.0
2007-07-10 11:22:00,168.19,168.2,168.19,168.19,1998599985.0
2007-07-10 11:23:00,168.18,168.19,168.17,168.19,1998599985.0
2007-07-10 11:24:00,168.19,168.19,168.175,168.18,2003799997.0
2007-07-10 11:25:00,168.18,168.19,168.18,168.19,1363399999.0
2007-07-10 11:26:00,168.19,168.2,168.175,168.19,1482799999.0
2007-07-10 11:27:00,168.19,168.19,168.16,168.16,1684899987.0
2007-07-10 11:28:00,168.16,168.16,168.14,168.15,134800001.0
2007-07-10 11:29:00,168.15,168.15,168.15,168.15,134800001.0
2007-07-10 11:30:00,168.15,168.16,168.13,168.15,1659999987.0
2007-07-10 11:31:00,168.14,168.16,168.14,168.15,858500001.0
2007-07-10 11:32:00,168.16,168.16,168.13,168.13,858500001.0
2007-07-10 11:33:00,168.125,168.14,168.125,168.14,858500001.0
2007-07-10 11:34:00,168.14,168.14,168.12,168.13,2094699986.0
2007-07-10 11:35:00,168.14,168.16,168.13,168.14,2094699986.0
2007-07-10 11:36:00,168.14,168.16,168.13,168.15,1950599993.0
2007-07-10 11:37:00,168.15,168.17,168.14,168.15,1646200003.0
2007-07-10 11:38:00,168.13,168.16,168.12,168.16,1646200003.0
2007-07-10 11:39:00,168.16,168.16,168.14,168.15,1646200003.0
2007-07-10 11:40:00,168.15,168.16,168.13,168.14,460000001.0
2007-07-10 11:41:00,168.17,168.17,168.17,168.17,460000001.0
2007-07-10 11:42:00,168.17,168.19,168.155,168.17,2077300011.0
2007-07-10 11:43:00,168.16,168.18,168.16,168.17,1371700003.0
2007-07-10 11:44:00,168.16,168.19,168.16,168.19,1371700003.0
2007-07-10 11:45:00,168.2,168.2,168.18,168.19,1399000008.0
2007-07-10 11:46:00,168.18,168.18,168.16,168.16,1399000008.0
2007-07-10 11:47:00,168.15,168.16,168.14,168.15,1399000008.0
2007-07-10 11:48:00,168.14,168.14,168.14,168.14,1399000008.0
2007-07-10 11:49:00,168.15,168.17,168.15,168.17,1399000008.0
2007-07-10 11:50:00,168.15,168.16,168.13,168.13,1399000008.0
2007-07-10 11:51:00,168.14,168.15,168.12,168.13,1399000008.0
2007-07-10 11:52:00,168.12,168.14,168.12,168.13,1399000008.0
2007-07-10 11:53:00,168.125,168.14,168.12,168.14,1189100002.0
2007-07-10 11:54:00,168.14,168.16,168.14,168.15,1020099994.0
2007-07-10 11:55:00,168.14,168.19,168.14,168.18,1347800007.0
2007-07-10 11:56:00,168.19,168.21,168.18,168.21,1347800007.0
2007-07-10 11:57:00,168.19,168.25,168.19,168.23,1347800007.0
2007-07-10 11:58:00,168.23,168.24,168.22,168.23,1347800007.0
2007-07-10 11:59:00,168.23,168.24,168.22,168.24,1790199995.0
2007-07-10 12:00:00,168.24,168.26,168.23,168.25,1702649997.0
2007-07-10 12:01:00,168.26,168.31,168.24,168.28,1702649997.0
2007-07-10 12:02:00,168.29,168.36,168.28,168.33,1702649997.0
2007-07-10 12:03:00,168.32,168.33,168.27,168.27,1702649997.0
2007-07-10 12:04:00,168.26,168.26,168.22,168.23,1702649997.0
2007-07-10 12:05:00,168.22,168.23,168.2,168.21,1702649997.0
2007-07-10 12:06:00,168.21,168.22,168.21,168.22,1702649997.0
2007-07-10 12:07:00,168.22,168.22,168.205,168.205,1694300022.0
2007-07-10 12:08:00,168.22,168.22,168.2,168.22,1765900003.0
2007-07-10 12:09:00,168.22,168.24,168.22,168.24,1765900003.0
2007-07-10 12:10:00,168.24,168.24,168.21,168.23,1522900004.0
2007-07-10 12:11:00,168.22,168.23,168.21,168.22,1522900004.0
2007-07-10 12:12:00,168.22,168.22,168.21,168.21,1503999979.0
2007-07-10 12:13:00,168.21,168.21,168.2,168.205,1011850008.0
2007-07-10 12:14:00,168.2,168.23,168.2,168.23,1762400001.0
2007-07-10 12:15:00,168.23,168.24,168.23,168.24,1294900002.0
2007-07-10 12:16:00,168.235,168.24,168.23,168.24,841900004.0
2007-07-10 12:17:00,168.24,168.24,168.21,168.22,807900008.0
2007-07-10 12:18:00,168.22,168.22,168.175,168.18,1741100006.0
2007-07-10 12:19:00,168.17,168.18,168.14,168.16,317000002.0
2007-07-10 12:20:00,168.17,168.19,168.16,168.17,317000002.0
2007-07-10 12:21:00,168.18,168.2,168.17,168.2,317000002.0
2007-07-10 12:22:00,168.2,168.2,168.19,168.19,317000002.0
2007-07-10 12:23:00,168.19,168.19,168.155,168.155,2046499975.0
2007-07-10 12:24:00,168.15,168.16,168.15,168.16,1640900018.0
2007-07-10 12:25:00,168.17,168.18,168.15,168.16,1640900018.0
2007-07-10 12:26:00,168.17,168.17,168.15,168.16,1640900018.0
2007-07-10 12:27:00,168.16,168.16,168.14,168.16,2134899986.0
2007-07-10 12:28:00,168.17,168.17,168.09,168.1,1099100004.0
2007-07-10 12:29:00,168.09,168.11,168.09,168.09,1099100004.0
2007-07-10 12:30:00,168.1,168.12,168.09,168.115,1099100004.0
2007-07-10 12:31:00,168.105,168.14,168.105,168.13,2084300006.0
2007-07-10 12:32:00,168.13,168.15,168.13,168.14,1241700002.0
2007-07-10 12:33:00,168.14,168.19,168.14,168.175,1545099996.0
2007-07-10 12:34:00,168.175,168.2,168.17,168.19,2013400008.0
2007-07-10 12:35:00,168.19,168.2,168.19,168.2,1224400015.0
2007-07-10 12:36:00,168.21,168.21,168.17,168.2,1159799977.0
2007-07-10 12:37:00,168.19,168.2,168.18,168.19,1159799977.0
2007-07-10 12:38:00,168.18,168.2,168.18,168.2,1159799977.0
2007-07-10 12:39:00,168.19,168.25,168.19,168.23,1159799977.0
2007-07-10 12:40:00,168.22,168.23,168.2,168.21,1159799977.0
2007-07-10 12:41:00,168.2,168.2,168.17,168.17,1159799977.0
2007-07-10 12:43:00,168.17,168.19,168.17,168.19,1159799977.0
2007-07-10 12:44:00,168.19,168.19,168.18,168.19,441600008.0
2007-07-10 12:45:00,168.19,168.19,168.17,168.18,2125300003.0
2007-07-10 12:46:00,168.17,168.19,168.17,168.18,2125300003.0
2007-07-10 12:47:00,168.18,168.18,168.15,168.16,2125300003.0
2007-07-10 12:48:00,168.17,168.2,168.17,168.18,2119700003.0
2007-07-10 12:49:00,168.21,168.21,168.18,168.18,1220400016.0
2007-07-10 12:50:00,168.18,168.19,168.175,168.18,1220400016.0
2007-07-10 12:51:00,168.175,168.19,168.175,168.19,1308200014.0
2007-07-10 12:52:00,168.2,168.21,168.18,168.18,1258000010.0
2007-07-10 12:53:00,168.19,168.2,168.18,168.19,1258000010.0
2007-07-10 12:54:00,168.18,168.2,168.17,168.18,1691299998.0
2007-07-10 12:55:00,168.17,168.17,168.14,168.16,1691299998.0
2007-07-10 12:56:00,168.15,168.2,168.15,168.2,1780799994.0
2007-07-10 12:57:00,168.2,168.2,168.19,168.2,847999995.0
2007-07-10 12:58:00,168.2,168.2,168.19,168.2,1409599986.0
2007-07-10 12:59:00,168.21,168.24,168.21,168.24,796399998.0
2007-07-10 13:00:00,168.25,168.25,168.23,168.24,796399998.0
2007-07-10 13:01:00,168.23,168.23,168.2,168.21,796399998.0
2007-07-10 13:02:00,168.21,168.22,168.2,168.2,796399998.0
2007-07-10 13:03:00,168.22,168.22,168.2,168.22,912999997.0
2007-07-10 13:04:00,168.215,168.23,168.215,168.23,796299999.0
2007-07-10 13:05:00,168.23,168.24,168.21,168.24,1709899996.0
2007-07-10 13:06:00,168.24,168.24,168.22,168.22,905999998.0
2007-07-10 13:07:00,168.21,168.23,168.21,168.23,952199998.0
2007-07-10 13:08:00,168.23,168.23,168.21,168.22,952199998.0
2007-07-10 13:09:00,168.215,168.24,168.215,168.225,1369600009.0
2007-07-10 13:10:00,168.225,168.23,168.22,168.22,1847300010.0
2007-07-10 13:11:00,168.22,168.23,168.21,168.23,1756300000.0
2007-07-10 13:12:00,168.225,168.24,168.22,168.24,1251500002.0
2007-07-10 13:13:00,168.24,168.24,168.23,168.24,450099998.0
2007-07-10 13:14:00,168.24,168.24,168.205,168.215,1666900004.0
2007-07-10 13:15:00,168.23,168.23,168.21,168.23,491399999.0
2007-07-10 13:16:00,168.23,168.23,168.21,168.22,1125300003.0
2007-07-10 13:17:00,168.22,168.22,168.21,168.21,1561500006.0
2007-07-10 13:18:00,168.21,168.21,168.21,168.21,346399997.0
2007-07-10 13:19:00,168.21,168.21,168.2,168.2,605699992.0
2007-07-10 13:20:00,168.2,168.21,168.19,168.2,1828899990.0
2007-07-10 13:21:00,168.19,168.2,168.17,168.2,1373499996.0
2007-07-10 13:22:00,168.21,168.21,168.2,168.2,1373499996.0
2007-07-10 13:23:00,168.2,168.2,168.195,168.195,833200005.0
2007-07-10 13:24:00,168.195,168.21,168.195,168.205,372399997.0
2007-07-10 13:25:00,168.21,168.21,168.2,168.2,1448500001.0
2007-07-10 13:26:00,168.21,168.21,168.19,168.195,1613800000.0
2007-07-10 13:27:00,168.2,168.21,168.19,168.19,776399987.0
2007-07-10 13:28:00,168.19,168.19,168.18,168.19,1745799980.0
2007-07-10 13:29:00,168.19,168.19,168.17,168.17,1015800006.0
2007-07-10 13:30:00,168.17,168.17,168.13,168.14,484800001.0
2007-07-10 13:31:00,168.15,168.16,168.145,168.15,484800001.0
2007-07-10 13:32:00,168.15,168.17,168.15,168.17,752300008.0
2007-07-10 13:33:00,168.18,168.19,168.17,168.19,752300008.0
2007-07-10 13:34:00,168.18,168.18,168.17,168.18,752300008.0
2007-07-10 13:35:00,168.18,168.18,168.17,168.175,752300008.0
2007-07-10 13:36:00,168.175,168.18,168.165,168.17,2113500023.0
2007-07-10 13:37:00,168.18,168.18,168.13,168.14,1360200007.0
2007-07-10 13:38:00,168.15,168.16,168.14,168.16,1360200007.0
2007-07-10 13:39:00,168.16,168.16,168.14,168.14,1360200007.0
2007-07-10 13:40:00,168.13,168.14,168.13,168.14,393599999.0
2007-07-10 13:41:00,168.12,168.13,168.01,168.03,1707099989.0
2007-07-10 13:42:00,168.04,168.07,168.03,168.06,1707099989.0
2007-07-10 13:43:00,168.055,168.08,168.05,168.07,1707099989.0
2007-07-10 13:44:00,168.08,168.11,168.07,168.1,1968899994.0
2007-07-10 13:45:00,168.11,168.14,168.11,168.13,1968899994.0
2007-07-10 13:46:00,168.14,168.15,168.05,168.06,1968899994.0
2007-07-10 13:47:00,168.07,168.09,168.06,168.08,1968899994.0
2007-07-10 13:48:00,168.08,168.09,168.06,168.08,1968899994.0
2007-07-10 13:49:00,168.09,168.09,168.05,168.06,1627299998.0
2007-07-10 13:50:00,168.05,168.06,168.04,168.06,1627299998.0
2007-07-10 13:51:00,168.06,168.07,168.05,168.06,1627299998.0
2007-07-10 13:52:00,168.07,168.07,168.055,168.07,1590799989.0
2007-07-10 13:53:00,168.07,168.09,168.07,168.09,928000006.0
2007-07-10 13:54:00,168.09,168.12,168.09,168.105,1095600013.0
2007-07-10 13:55:00,168.1,168.11,168.09,168.09,1736099984.0
2007-07-10 13:56:00,168.1,168.1,168.08,168.08,1736099984.0
2007-07-10 13:57:00,168.09,168.09,168.07,168.08,1736099984.0
2007-07-10 13:58:00,168.08,168.09,168.07,168.08,1042200012.0
2007-07-10 13:59:00,168.08,168.08,168.07,168.075,1042200012.0
2007-07-10 14:00:00,168.075,168.08,168.07,168.07,1490500001.0
2007-07-10 14:01:00,168.07,168.08,168.07,168.07,1094800003.0
2007-07-10 14:02:00,168.06,168.07,168.02,168.02,647400001.0
2007-07-10 14:03:00,168.03,168.04,168.01,168.03,647400001.0
2007-07-10 14:04:00,168.04,168.05,168.04,168.04,647400001.0
2007-07-10 14:05:00,168.05,168.05,168.04,168.04,647400001.0
2007-07-10 14:06:00,168.03,168.05,168.02,168.02,647400001.0
2007-07-10 14:07:00,168.03,168.07,168.03,168.07,647400001.0
2007-07-10 14:08:00,168.06,168.06,168.03,168.04,647400001.0
2007-07-10 14:09:00,168.03,168.03,167.95,167.97,647400001.0
2007-07-10 14:10:00,167.96,167.97,167.9,167.92,647400001.0
2007-07-10 14:11:00,167.93,167.94,167.92,167.93,647400001.0
2007-07-10 14:12:00,167.94,167.95,167.92,167.93,647400001.0
2007-07-10 14:13:00,167.94,167.94,167.9,167.91,647400001.0
2007-07-10 14:14:00,167.89,167.89,167.84,167.84,647400001.0
2007-07-10 14:15:00,167.85,167.88,167.84,167.85,647400001.0
2007-07-10 14:16:00,167.84,167.85,167.81,167.82,647400001.0
2007-07-10 14:17:00,167.84,167.84,167.77,167.78,647400001.0
2007-07-10 14:18:00,167.76,167.78,167.72,167.77,647400001.0
2007-07-10 14:19:00,167.76,167.8,167.76,167.79,647400001.0
2007-07-10 14:20:00,167.8,167.83,167.8,167.82,647400001.0
2007-07-10 14:21:00,167.83,167.85,167.8,167.82,647400001.0
2007-07-10 14:22:00,167.83,167.88,167.82,167.86,647400001.0
2007-07-10 14:23:00,167.87,167.89,167.84,167.84,647400001.0
2007-07-10 14:24:00,167.85,167.85,167.83,167.85,647400001.0
2007-07-10 14:25:00,167.86,167.86,167.84,167.84,647400001.0
2007-07-10 14:26:00,167.85,167.85,167.81,167.81,647400001.0
2007-07-10 14:27:00,167.82,167.85,167.82,167.83,647400001.0
2007-07-10 14:28:00,167.84,167.84,167.81,167.83,647400001.0
2007-07-10 14:29:00,167.82,167.83,167.81,167.82,647400001.0
2007-07-10 14:30:00,167.81,167.86,167.8,167.85,647400001.0
2007-07-10 14:31:00,167.86,167.87,167.84,167.87,647400001.0
2007-07-10 14:32:00,167.86,167.88,167.85,167.87,647400001.0
2007-07-10 14:33:00,167.86,167.88,167.86,167.88,647400001.0
2007-07-10 14:34:00,167.87,167.89,167.87,167.88,647400001.0
2007-07-10 14:35:00,167.89,167.9,167.88,167.89,647400001.0
2007-07-10 14:36:00,167.88,167.89,167.88,167.89,647400001.0
2007-07-10 14:37:00,167.9,167.9,167.89,167.89,647400001.0
2007-07-10 14:38:00,167.91,167.91,167.9,167.9,647400001.0
2007-07-10 14:39:00,167.91,167.92,167.89,167.9,647400001.0
2007-07-10 14:40:00,167.89,167.89,167.89,167.89,647400001.0
2007-07-10 14:41:00,167.88,167.89,167.88,167.89,647400001.0
2007-07-10 14:42:00,167.89,167.89,167.88,167.89,647400001.0
2007-07-10 14:43:00,167.885,167.9,167.88,167.89,1863200012.0
2007-07-10 14:44:00,167.88,167.9,167.88,167.89,2062027528.0
2007-07-10 14:45:00,167.88,167.91,167.88,167.9,2062027528.0
2007-07-10 14:46:00,167.91,167.91,167.89,167.89,2062027528.0
2007-07-10 14:47:00,167.9,167.91,167.88,167.89,2062027528.0
2007-07-10 14:48:00,167.88,167.88,167.81,167.82,2062027528.0
2007-07-10 14:49:00,167.81,167.84,167.81,167.84,2062027528.0
2007-07-10 14:50:00,167.83,167.84,167.76,167.78,2062027528.0
2007-07-10 14:51:00,167.79,167.8,167.78,167.79,2062027528.0
2007-07-10 14:52:00,167.78,167.79,167.78,167.78,2062027528.0
2007-07-10 14:53:00,167.79,167.8,167.78,167.78,2062027528.0
2007-07-10 14:54:00,167.79,167.79,167.76,167.78,2062027528.0
2007-07-10 14:55:00,167.79,167.79,167.78,167.78,2062027528.0
2007-07-10 14:56:00,167.79,167.79,167.76,167.77,2062027528.0
2007-07-10 14:57:00,167.76,167.76,167.72,167.72,2062027528.0
2007-07-10 14:58:00,167.71,167.71,167.66,167.68,2062027528.0
2007-07-10 14:59:00,167.67,167.67,167.59,167.62,2062027528.0
2007-07-10 15:00:00,167.63,167.64,167.6,167.61,2062027528.0
2007-07-10 15:01:00,167.62,167.64,167.6,167.64,2062027528.0
2007-07-10 15:02:00,167.63,167.65,167.62,167.64,2062027528.0
2007-07-10 15:03:00,167.65,167.65,167.63,167.64,2062027528.0
2007-07-10 15:04:00,167.63,167.65,167.63,167.64,2062027528.0
2007-07-10 15:05:00,167.64,167.675,167.63,167.66,2062027528.0
2007-07-10 15:06:00,167.66,167.69,167.66,167.68,1385400002.0
2007-07-10 15:07:00,167.67,167.69,167.67,167.68,1784600001.0
2007-07-10 15:08:00,167.69,167.71,167.69,167.71,1784600001.0
2007-07-10 15:09:00,167.7,167.73,167.7,167.71,1784600001.0
2007-07-10 15:10:00,167.7,167.72,167.7,167.72,1784600001.0
2007-07-10 15:11:00,167.73,167.73,167.71,167.72,1784600001.0
2007-07-10 15:12:00,167.74,167.75,167.72,167.73,1784600001.0
2007-07-10 15:13:00,167.72,167.74,167.69,167.71,1784600001.0
2007-07-10 15:14:00,167.7,167.72,167.67,167.67,1784600001.0
2007-07-10 15:15:00,167.68,167.76,167.67,167.71,1784600001.0
2007-07-10 15:16:00,167.73,167.76,167.72,167.74,1784600001.0
2007-07-10 15:17:00,167.75,167.81,167.74,167.81,1784600001.0
2007-07-10 15:18:00,167.82,167.85,167.81,167.82,1784600001.0
2007-07-10 15:19:00,167.81,167.82,167.78,167.8,1784600001.0
2007-07-10 15:20:00,167.79,167.79,167.76,167.78,1948100031.0
2007-07-10 15:21:00,167.77,167.77,167.66,167.68,1948100031.0
2007-07-10 15:22:00,167.69,167.71,167.61,167.61,1948100031.0
2007-07-10 15:23:00,167.6,167.6,167.57,167.58,1948100031.0
2007-07-10 15:24:00,167.59,167.63,167.57,167.62,1948100031.0
2007-07-10 15:25:00,167.63,167.63,167.57,167.57,1948100031.0
2007-07-10 15:26:00,167.58,167.59,167.54,167.56,1948100031.0
2007-07-10 15:27:00,167.55,167.56,167.53,167.54,1948100031.0
2007-07-10 15:28:00,167.55,167.57,167.54,167.56,1948100031.0
2007-07-10 15:29:00,167.58,167.59,167.56,167.59,1948100031.0
2007-07-10 15:30:00,167.58,167.62,167.58,167.6,1948100031.0
2007-07-10 15:31:00,167.61,167.64,167.6,167.6,1948100031.0
2007-07-10 15:32:00,167.61,167.63,167.6,167.63,1948100031.0
2007-07-10 15:33:00,167.64,167.67,167.64,167.65,1948100031.0
2007-07-10 15:34:00,167.66,167.67,167.65,167.66,1948100031.0
2007-07-10 15:35:00,167.67,167.67,167.61,167.61,1948100031.0
2007-07-10 15:36:00,167.62,167.66,167.6,167.65,1948100031.0
2007-07-10 15:37:00,167.64,167.65,167.63,167.63,1948100031.0
2007-07-10 15:38:00,167.64,167.68,167.62,167.67,1948100031.0
2007-07-10 15:39:00,167.66,167.66,167.64,167.65,1948100031.0
2007-07-10 15:40:00,167.64,167.66,167.61,167.61,1948100031.0
2007-07-10 15:41:00,167.62,167.62,167.6,167.6,1948100031.0
2007-07-10 15:42:00,167.59,167.6,167.56,167.57,1948100031.0
2007-07-10 15:43:00,167.58,167.58,167.55,167.55,1948100031.0
2007-07-10 15:44:00,167.54,167.56,167.52,167.56,1948100031.0
2007-07-10 15:45:00,167.55,167.55,167.52,167.55,1948100031.0
2007-07-10 15:46:00,167.54,167.55,167.53,167.55,1948100031.0
2007-07-10 15:47:00,167.54,167.55,167.51,167.51,1948100031.0
2007-07-10 15:48:00,167.52,167.59,167.51,167.59,1948100031.0
2007-07-10 15:49:00,167.61,167.63,167.56,167.58,1948100031.0
2007-07-10 15:50:00,167.57,167.59,167.52,167.59,1948100031.0
2007-07-10 15:51:00,167.6,167.61,167.55,167.57,1948100031.0
2007-07-10 15:52:00,167.56,167.68,167.56,167.65,1948100031.0
2007-07-10 15:53:00,167.64,167.7,167.64,167.68,1948100031.0
2007-07-10 15:54:00,167.66,167.69,167.66,167.69,1948100031.0
2007-07-10 15:55:00,167.7,167.72,167.69,167.7,1948100031.0
2007-07-10 15:56:00,167.71,167.77,167.71,167.74,1948100031.0
2007-07-10 15:57:00,167.75,167.76,167.71,167.76,1948100031.0
2007-07-10 15:58:00,167.75,167.77,167.72,167.77,1948100031.0
2007-07-10 15:59:00,167.76,167.76,167.7,167.71,1948100031.0
2007-07-10 16:00:00,167.72,167.73,167.7,167.71,1948100031.0
2007-07-10 16:01:00,167.7,167.78,167.7,167.77,1948100031.0
2007-07-10 16:02:00,167.76,167.76,167.7,167.71,1948100031.0
2007-07-10 16:03:00,167.7,167.7,167.68,167.7,1948100031.0
2007-07-10 16:04:00,167.69,167.73,167.69,167.71,1948100031.0
2007-07-10 16:05:00,167.72,167.73,167.71,167.72,1948100031.0
2007-07-10 16:06:00,167.73,167.73,167.71,167.71,1948100031.0
2007-07-10 16:07:00,167.72,167.72,167.68,167.7,1948100031.0
2007-07-10 16:08:00,167.68,167.69,167.67,167.68,1948100031.0
2007-07-10 16:09:00,167.67,167.71,167.67,167.71,1948100031.0
2007-07-10 16:10:00,167.72,167.75,167.7,167.74,1948100031.0
2007-07-10 16:11:00,167.75,167.75,167.73,167.74,1948100031.0
2007-07-10 16:12:00,167.75,167.77,167.74,167.75,1948100031.0
2007-07-10 16:13:00,167.76,167.77,167.76,167.76,1948100031.0
2007-07-10 16:14:00,167.75,167.77,167.7,167.73,1948100031.0
2007-07-10 16:15:00,167.72,167.73,167.69,167.69,1948100031.0
2007-07-10 16:16:00,167.7,167.74,167.69,167.73,1948100031.0
2007-07-10 16:17:00,167.72,167.74,167.72,167.74,1948100031.0
2007-07-10 16:18:00,167.75,167.77,167.75,167.75,1948100031.0
2007-07-10 16:19:00,167.74,167.74,167.73,167.73,1948100031.0
2007-07-10 16:20:00,167.72,167.76,167.72,167.76,1948100031.0
2007-07-10 16:21:00,167.74,167.75,167.73,167.75,1948100031.0
2007-07-10 16:22:00,167.74,167.74,167.73,167.73,1948100031.0
2007-07-10 16:23:00,167.72,167.75,167.72,167.73,1948100031.0
2007-07-10 16:24:00,167.74,167.74,167.71,167.72,1948100031.0
2007-07-10 16:25:00,167.73,167.73,167.71,167.71,1948100031.0
2007-07-10 16:26:00,167.7,167.71,167.69,167.7,1948100031.0
2007-07-10 16:27:00,167.69,167.72,167.69,167.72,1948100031.0
2007-07-10 16:28:00,167.71,167.71,167.685,167.71,1948100031.0
2007-07-10 16:29:00,167.71,167.71,167.69,167.7,2084900011.0
2007-07-10 16:30:00,167.7,167.74,167.7,167.74,2146199995.0
2007-07-10 16:31:00,167.72,167.74,167.72,167.73,2146199995.0
2007-07-10 16:32:00,167.72,167.78,167.72,167.78,2146199995.0
2007-07-10 16:33:00,167.79,167.79,167.71,167.75,2146199995.0
2007-07-10 16:34:00,167.74,167.79,167.72,167.79,2146199995.0
2007-07-10 16:35:00,167.8,167.8,167.75,167.76,2146199995.0
2007-07-10 16:36:00,167.77,167.8,167.74,167.8,2146199995.0
2007-07-10 16:37:00,167.79,167.82,167.79,167.8,2146199995.0
2007-07-10 16:38:00,167.82,167.85,167.81,167.81,2146199995.0
2007-07-10 16:39:00,167.82,167.82,167.72,167.77,2146199995.0
2007-07-10 16:40:00,167.78,167.78,167.74,167.76,2146199995.0
2007-07-10 16:41:00,167.75,167.75,167.7,167.71,2146199995.0
2007-07-10 16:42:00,167.72,167.74,167.72,167.73,2146199995.0
2007-07-10 16:43:00,167.72,167.76,167.69,167.71,2146199995.0
2007-07-10 16:44:00,167.72,167.74,167.72,167.72,2146199995.0
2007-07-10 16:45:00,167.71,167.74,167.56,167.57,2146199995.0
2007-07-10 16:46:00,167.58,167.59,167.49,167.49,2146199995.0
2007-07-10 16:48:00,167.4,167.47,167.4,167.46,2146199995.0
2007-07-10 16:49:00,167.45,167.48,167.44,167.47,2146199995.0
2007-07-10 16:50:00,167.48,167.48,167.46,167.48,2146199995.0
2007-07-10 16:51:00,167.5,167.55,167.5,167.51,2146199995.0
2007-07-10 16:52:00,167.5,167.5,167.47,167.5,2146199995.0
2007-07-10 16:53:00,167.49,167.53,167.48,167.53,2146199995.0
2007-07-10 16:54:00,167.52,167.56,167.52,167.56,2146199995.0
2007-07-10 16:55:00,167.55,167.6,167.55,167.56,2146199995.0
2007-07-10 16:56:00,167.55,167.56,167.51,167.53,2146199995.0
2007-07-10 16:57:00,167.55,167.58,167.52,167.58,2146199995.0
2007-07-10 16:58:00,167.57,167.57,167.53,167.54,2146199995.0
2007-07-10 16:59:00,167.56,167.56,167.48,167.48,2146199995.0
2007-07-10 17:00:00,167.49,167.5,167.46,167.5,2146199995.0
2007-07-10 17:01:00,167.51,167.55,167.5,167.53,2146199995.0
2007-07-10 17:02:00,167.52,167.53,167.5,167.51,2146199995.0
2007-07-10 17:03:00,167.52,167.53,167.51,167.53,2146199995.0
2007-07-10 17:04:00,167.54,167.56,167.54,167.54,2146199995.0
2007-07-10 17:05:00,167.56,167.56,167.51,167.52,2146199995.0
2007-07-10 17:06:00,167.53,167.55,167.53,167.55,2146199995.0
2007-07-10 17:07:00,167.55,167.58,167.55,167.57,2146199995.0
2007-07-10 17:08:00,167.56,167.63,167.56,167.62,1968861304.0
2007-07-10 17:09:00,167.63,167.64,167.59,167.6,1968861304.0
2007-07-10 17:10:00,167.61,167.61,167.57,167.57,1968861304.0
2007-07-10 17:11:00,167.58,167.58,167.57,167.58,1968861304.0
2007-07-10 17:12:00,167.57,167.6,167.57,167.6,1968861304.0
2007-07-10 17:13:00,167.59,167.61,167.58,167.61,1968861304.0
2007-07-10 17:14:00,167.62,167.68,167.6,167.66,1968861304.0
2007-07-10 17:15:00,167.65,167.67,167.65,167.65,1968861304.0
2007-07-10 17:16:00,167.66,167.71,167.66,167.68,1968861304.0
2007-07-10 17:17:00,167.67,167.72,167.66,167.7,1968861304.0
2007-07-10 17:18:00,167.71,167.74,167.69,167.71,1968861304.0
2007-07-10 17:19:00,167.7,167.71,167.67,167.67,1968861304.0
2007-07-10 17:20:00,167.68,167.7,167.68,167.69,1968861304.0
2007-07-10 17:21:00,167.68,167.7,167.68,167.69,1968861304.0
2007-07-10 17:22:00,167.68,167.7,167.67,167.67,1968861304.0
2007-07-10 17:23:00,167.66,167.67,167.65,167.65,1968861304.0
2007-07-10 17:24:00,167.66,167.66,167.62,167.63,1968861304.0
2007-07-10 17:25:00,167.62,167.64,167.61,167.64,1968861304.0
2007-07-10 17:26:00,167.64,167.65,167.63,167.65,1968861304.0
2007-07-10 17:27:00,167.64,167.64,167.61,167.64,1837699999.0
2007-07-10 17:28:00,167.63,167.66,167.62,167.64,1837699999.0
2007-07-10 17:29:00,167.63,167.64,167.62,167.62,1837699999.0
2007-07-10 17:30:00,167.62,167.65,167.61,167.65,1837699999.0
2007-07-10 17:31:00,167.64,167.64,167.61,167.61,1938199999.0
2007-07-10 17:32:00,167.62,167.65,167.62,167.64,1938199999.0
2007-07-10 17:33:00,167.65,167.65,167.62,167.64,1938199999.0
2007-07-10 17:34:00,167.63,167.65,167.62,167.62,1938199999.0
2007-07-10 17:35:00,167.63,167.65,167.59,167.61,1938199999.0
2007-07-10 17:36:00,167.62,167.63,167.605,167.62,1938199999.0
2007-07-10 17:37:00,167.6,167.62,167.58,167.59,1527100007.0
2007-07-10 17:38:00,167.59,167.61,167.59,167.61,1527100007.0
2007-07-10 17:39:00,167.61,167.63,167.61,167.63,497200005.0
2007-07-10 17:40:00,167.64,167.68,167.64,167.66,497200005.0
2007-07-10 17:41:00,167.67,167.67,167.63,167.64,497200005.0
2007-07-10 17:42:00,167.64,167.66,167.64,167.65,497200005.0
2007-07-10 17:43:00,167.66,167.68,167.65,167.66,1879900015.0
2007-07-10 17:44:00,167.67,167.68,167.65,167.66,1879900015.0
2007-07-10 17:45:00,167.645,167.67,167.64,167.67,1879900015.0
2007-07-10 17:46:00,167.68,167.68,167.63,167.64,1534399996.0
2007-07-10 17:47:00,167.63,167.65,167.61,167.64,1534399996.0
2007-07-10 17:48:00,167.65,167.66,167.64,167.64,1534399996.0
2007-07-10 17:49:00,167.64,167.64,167.63,167.64,1534399996.0
2007-07-10 17:50:00,167.63,167.64,167.62,167.63,1625400004.0
2007-07-10 17:51:00,167.63,167.63,167.62,167.63,1625400004.0
2007-07-10 17:52:00,167.63,167.63,167.61,167.62,1226400000.0
2007-07-10 17:53:00,167.61,167.62,167.6,167.6,1226400000.0
2007-07-10 17:54:00,167.6,167.62,167.595,167.61,1226400000.0
2007-07-10 17:55:00,167.61,167.61,167.6,167.61,2145899996.0
2007-07-10 17:56:00,167.6,167.6,167.58,167.58,2145899996.0
2007-07-10 17:57:00,167.6,167.63,167.58,167.59,2145899996.0
2007-07-10 17:58:00,167.59,167.62,167.58,167.615,2145899996.0
2007-07-10 17:59:00,167.62,167.62,167.58,167.58,1914399975.0
2007-07-10 18:00:00,167.57,167.59,167.57,167.59,1914399975.0
2007-07-10 18:01:00,167.6,167.6,167.59,167.59,1914399975.0
2007-07-10 18:02:00,167.59,167.605,167.58,167.58,1914399975.0
2007-07-10 18:03:00,167.58,167.59,167.58,167.58,1557400006.0
2007-07-10 18:04:00,167.58,167.58,167.56,167.565,1705199997.0
2007-07-10 18:05:00,167.57,167.59,167.565,167.59,1668599975.0
2007-07-10 18:06:00,167.59,167.59,167.56,167.565,1829499998.0
2007-07-10 18:07:00,167.565,167.59,167.565,167.57,994199994.0
2007-07-10 18:08:00,167.58,167.59,167.57,167.58,1703000008.0
2007-07-10 18:09:00,167.575,167.6,167.57,167.595,1703000008.0
2007-07-10 18:10:00,167.6,167.6,167.575,167.58,1998667126.0
2007-07-10 18:11:00,167.58,167.62,167.58,167.6,2007099999.0
2007-07-10 18:12:00,167.6,167.6,167.57,167.58,1996000005.0
2007-07-10 18:13:00,167.58,167.58,167.56,167.56,1452399983.0
2007-07-10 18:14:00,167.56,167.56,167.53,167.56,2100899989.0
2007-07-10 18:15:00,167.55,167.58,167.55,167.58,2100899989.0
2007-07-10 18:16:00,167.57,167.58,167.55,167.58,2100899989.0
2007-07-10 18:17:00,167.59,167.59,167.56,167.57,2100899989.0
2007-07-10 18:18:00,167.58,167.6,167.58,167.59,2100899989.0
2007-07-10 18:19:00,167.59,167.61,167.58,167.59,2100899989.0
2007-07-10 18:20:00,167.59,167.62,167.59,167.61,1310299996.0
2007-07-10 18:21:00,167.61,167.62,167.61,167.61,1146499999.0
2007-07-10 18:22:00,167.6,167.62,167.6,167.62,1146499999.0
2007-07-10 18:23:00,167.62,167.63,167.605,167.605,1146499999.0
2007-07-10 18:24:00,167.605,167.63,167.605,167.63,930900003.0
2007-07-10 18:25:00,167.63,167.64,167.62,167.625,982700006.0
2007-07-10 18:26:00,167.63,167.63,167.61,167.615,385700002.0
2007-07-10 18:27:00,167.615,167.62,167.6,167.6,1303700001.0
2007-07-10 18:28:00,167.6,167.61,167.6,167.6,894599996.0
2007-07-10 18:29:00,167.6,167.6,167.6,167.6,812999983.0
2007-07-10 18:30:00,167.6,167.61,167.6,167.61,1803100001.0
2007-07-10 18:31:00,167.61,167.61,167.6,167.605,1210100010.0
2007-07-10 18:32:00,167.61,167.61,167.6,167.6,1230800005.0
2007-07-10 18:33:00,167.6,167.6,167.595,167.6,512999996.0
2007-07-10 18:34:00,167.6,167.6,167.59,167.59,1076799992.0
2007-07-10 18:35:00,167.59,167.6,167.57,167.6,267999999.0
2007-07-10 18:36:00,167.59,167.59,167.58,167.59,821700002.0
2007-07-10 18:37:00,167.58,167.59,167.56,167.58,2114599991.0
2007-07-10 18:38:00,167.58,167.59,167.57,167.57,675400001.0
2007-07-10 18:39:00,167.57,167.59,167.56,167.57,1196600000.0
2007-07-10 18:40:00,167.565,167.59,167.55,167.565,1717700017.0
2007-07-10 18:41:00,167.58,167.58,167.56,167.56,1410200001.0
2007-07-10 18:42:00,167.56,167.58,167.56,167.56,1289100012.0
2007-07-10 18:43:00,167.56,167.58,167.555,167.57,808100013.0
2007-07-10 18:44:00,167.57,167.58,167.55,167.55,1204100005.0
2007-07-10 18:45:00,167.555,167.56,167.54,167.56,1170500013.0
2007-07-10 18:46:00,167.57,167.6,167.56,167.6,1389800001.0
2007-07-10 18:47:00,167.59,167.59,167.565,167.575,1892899995.0
2007-07-10 18:48:00,167.58,167.58,167.57,167.57,1006600008.0
2007-07-10 18:49:00,167.57,167.58,167.57,167.58,1219399988.0
2007-07-10 18:50:00,167.58,167.61,167.58,167.6,1165200005.0
2007-07-10 18:51:00,167.6,167.61,167.59,167.61,1217999996.0
2007-07-10 18:52:00,167.6,167.61,167.59,167.6,393400002.0
2007-07-10 18:53:00,167.6,167.61,167.595,167.595,419600001.0
2007-07-10 18:54:00,167.6,167.63,167.6,167.615,463999998.0
2007-07-10 18:55:00,167.62,167.65,167.62,167.65,647199998.0
2007-07-10 18:56:00,167.65,167.655,167.63,167.655,776999992.0
2007-07-10 18:57:00,167.66,167.66,167.63,167.64,1502199998.0
2007-07-10 18:58:00,167.63,167.64,167.63,167.63,1502199998.0
2007-07-10 18:59:00,167.63,167.65,167.63,167.65,1502199998.0
2007-07-10 19:00:00,167.64,167.67,167.64,167.65,1740600017.0
2007-07-10 19:01:00,167.66,167.67,167.65,167.66,2061144756.0
2007-07-10 19:02:00,167.65,167.66,167.64,167.64,2061144756.0
2007-07-10 19:03:00,167.65,167.65,167.61,167.61,2061144756.0
2007-07-10 19:04:00,167.62,167.64,167.6,167.6,2061144756.0
2007-07-10 19:05:00,167.59,167.6,167.59,167.59,2061144756.0
2007-07-10 19:06:00,167.58,167.58,167.56,167.58,2061144756.0
2007-07-10 19:07:00,167.57,167.6,167.57,167.6,2061144756.0
2007-07-10 19:08:00,167.59,167.6,167.58,167.59,2061144756.0
2007-07-10 19:09:00,167.6,167.62,167.57,167.59,2061144756.0
2007-07-10 19:10:00,167.59,167.61,167.57,167.58,2061144756.0
2007-07-10 19:11:00,167.575,167.61,167.565,167.61,1757900000.0
2007-07-10 19:12:00,167.61,167.61,167.59,167.6,1369899994.0
2007-07-10 19:13:00,167.6,167.62,167.6,167.62,924142715.0
2007-07-10 19:14:00,167.62,167.62,167.595,167.595,1157899985.0
2007-07-10 19:15:00,167.6,167.6,167.59,167.59,811099993.0
2007-07-10 19:16:00,167.6,167.63,167.6,167.63,811099993.0
2007-07-10 19:17:00,167.61,167.63,167.61,167.61,811099993.0
2007-07-10 19:18:00,167.6,167.6,167.59,167.59,811099993.0
2007-07-10 19:19:00,167.59,167.59,167.58,167.59,811099993.0
2007-07-10 19:20:00,167.59,167.61,167.59,167.6,1797400014.0
2007-07-10 19:21:00,167.59,167.6,167.56,167.57,1797400014.0
2007-07-10 19:22:00,167.58,167.59,167.57,167.59,1797400014.0
2007-07-10 19:23:00,167.58,167.61,167.58,167.61,1797400014.0
2007-07-10 19:24:00,167.6,167.61,167.6,167.6,1797400014.0
2007-07-10 19:25:00,167.61,167.62,167.595,167.61,1797400014.0
2007-07-10 19:26:00,167.62,167.62,167.6,167.62,1567900003.0
2007-07-10 19:27:00,167.62,167.62,167.595,167.6,1947600003.0
2007-07-10 19:28:00,167.61,167.62,167.6,167.61,389200002.0
2007-07-10 19:29:00,167.61,167.62,167.605,167.61,665500000.0
2007-07-10 19:30:00,167.61,167.62,167.6,167.62,754200004.0
2007-07-10 19:31:00,167.62,167.62,167.61,167.61,713300001.0
2007-07-10 19:32:00,167.59,167.59,167.57,167.57,888999981.0
2007-07-10 19:33:00,167.58,167.59,167.57,167.59,888999981.0
2007-07-10 19:34:00,167.59,167.62,167.59,167.62,888999981.0
2007-07-10 19:35:00,167.62,167.64,167.62,167.63,801399995.0
2007-07-10 19:36:00,167.63,167.65,167.61,167.63,2027800007.0
2007-07-10 19:37:00,167.63,167.63,167.61,167.61,1756800007.0
2007-07-10 19:38:00,167.61,167.64,167.605,167.625,1756800007.0
2007-07-10 19:39:00,167.63,167.64,167.625,167.625,1332999999.0
2007-07-10 19:40:00,167.62,167.65,167.62,167.64,2069399998.0
2007-07-10 19:41:00,167.64,167.66,167.64,167.65,862900006.0
2007-07-10 19:42:00,167.65,167.65,167.615,167.64,2115400016.0
2007-07-10 19:43:00,167.64,167.64,167.63,167.63,700699996.0
2007-07-10 19:44:00,167.63,167.65,167.63,167.65,1768699986.0
2007-07-10 19:45:00,167.65,167.65,167.6,167.61,1743199994.0
2007-07-10 19:46:00,167.6,167.61,167.54,167.54,1743199994.0
2007-07-10 19:47:00,167.55,167.56,167.53,167.56,1743199994.0
2007-07-10 19:48:00,167.55,167.57,167.53,167.56,1743199994.0
2007-07-10 19:49:00,167.55,167.56,167.52,167.52,1743199994.0
2007-07-10 19:50:00,167.51,167.53,167.51,167.51,1743199994.0
2007-07-10 19:51:00,167.52,167.52,167.5,167.52,1743199994.0
2007-07-10 19:52:00,167.51,167.52,167.51,167.52,1743199994.0
2007-07-10 19:53:00,167.53,167.54,167.52,167.54,1743199994.0
2007-07-10 19:54:00,167.54,167.55,167.535,167.55,1689399992.0
2007-07-10 19:55:00,167.55,167.57,167.55,167.56,1440700005.0
2007-07-10 19:56:00,167.56,167.56,167.53,167.53,1886000001.0
2007-07-10 19:57:00,167.53,167.54,167.52,167.53,1392499997.0
2007-07-10 19:58:00,167.53,167.56,167.53,167.55,275900002.0
2007-07-10 19:59:00,167.55,167.56,167.535,167.54,1712499992.0
2007-07-10 20:00:00,167.55,167.58,167.54,167.55,1140200009.0
2007-07-10 20:01:00,167.56,167.56,167.54,167.54,1140200009.0
2007-07-10 20:02:00,167.53,167.54,167.52,167.53,1140200009.0
2007-07-10 20:03:00,167.54,167.54,167.53,167.53,1140200009.0
2007-07-10 20:04:00,167.53,167.56,167.53,167.56,1140200009.0
2007-07-10 20:05:00,167.55,167.57,167.54,167.56,1779999992.0
2007-07-10 20:06:00,167.56,167.565,167.54,167.55,1779999992.0
2007-07-10 20:07:00,167.55,167.56,167.545,167.56,1383400002.0
2007-07-10 20:08:00,167.56,167.57,167.56,167.57,1973700003.0
2007-07-10 20:09:00,167.56,167.56,167.55,167.56,1983699991.0
2007-07-10 20:10:00,167.56,167.605,167.55,167.595,1983699991.0
2007-07-10 20:11:00,167.6,167.6,167.55,167.56,1590399996.0
2007-07-10 20:12:00,167.555,167.58,167.55,167.57,1800149999.0
2007-07-10 20:13:00,167.57,167.58,167.56,167.57,1791999993.0
2007-07-10 20:14:00,167.57,167.58,167.56,167.56,1106500010.0
2007-07-10 20:15:00,167.56,167.57,167.55,167.56,978199996.0
2007-07-10 20:16:00,167.56,167.57,167.555,167.57,1268000002.0
2007-07-10 20:17:00,167.57,167.57,167.54,167.55,1478200002.0
2007-07-10 20:18:00,167.56,167.56,167.55,167.56,1438099993.0
2007-07-10 20:19:00,167.57,167.62,167.57,167.61,1073500014.0
2007-07-10 20:20:00,167.61,167.61,167.59,167.6,1073500014.0
2007-07-10 20:21:00,167.6,167.6,167.58,167.6,978000001.0
2007-07-10 20:22:00,167.6,167.605,167.57,167.57,1009599990.0
2007-07-10 20:23:00,167.57,167.58,167.53,167.54,1371400010.0
2007-07-10 20:24:00,167.54,167.56,167.54,167.56,1371400010.0
2007-07-10 20:25:00,167.56,167.57,167.54,167.56,718699999.0
2007-07-10 20:26:00,167.56,167.575,167.56,167.57,419200000.0
2007-07-10 20:27:00,167.57,167.575,167.56,167.56,732799999.0
2007-07-10 20:28:00,167.56,167.56,167.56,167.56,566400000.0
2007-07-10 20:29:00,167.56,167.57,167.56,167.57,344799999.0
2007-07-10 20:30:00,167.57,167.57,167.55,167.55,740600009.0
2007-07-10 20:31:00,167.56,167.56,167.53,167.53,1311100003.0
2007-07-10 20:32:00,167.54,167.54,167.53,167.53,629200001.0
2007-07-10 20:33:00,167.53,167.54,167.53,167.54,180800000.0
2007-07-10 20:34:00,167.54,167.55,167.54,167.55,352000000.0
2007-07-10 20:35:00,167.55,167.57,167.54,167.56,1255899999.0
2007-07-10 20:36:00,167.57,167.57,167.54,167.55,1580599981.0
2007-07-10 20:37:00,167.54,167.56,167.54,167.56,390999994.0
2007-07-10 20:38:00,167.56,167.56,167.54,167.56,812300003.0
2007-07-10 20:39:00,167.56,167.56,167.55,167.56,346400016.0
2007-07-10 20:40:00,167.56,167.56,167.54,167.55,568999999.0
2007-07-10 20:41:00,167.54,167.56,167.53,167.55,604999996.0
2007-07-10 20:42:00,167.54,167.55,167.53,167.53,1071199994.0
2007-07-10 20:43:00,167.53,167.55,167.53,167.54,805799997.0
2007-07-10 20:44:00,167.54,167.55,167.53,167.55,608800001.0
2007-07-10 20:45:00,167.55,167.57,167.54,167.56,1135200006.0
2007-07-10 20:46:00,167.56,167.57,167.56,167.56,454400011.0
2007-07-10 20:47:00,167.56,167.59,167.54,167.54,1538799992.0
2007-07-10 20:48:00,167.54,167.55,167.52,167.53,820799998.0
2007-07-10 20:49:00,167.52,167.54,167.5,167.51,820799998.0
2007-07-10 20:50:00,167.5,167.51,167.5,167.51,820799998.0
2007-07-10 20:51:00,167.52,167.53,167.51,167.52,820799998.0
2007-07-10 20:52:00,167.52,167.54,167.52,167.53,1304499999.0
2007-07-10 20:53:00,167.53,167.53,167.515,167.52,925099994.0
2007-07-10 20:54:00,167.51,167.53,167.5,167.53,1625500005.0
2007-07-10 20:55:00,167.54,167.55,167.5,167.53,1625500005.0
2007-07-10 20:56:00,167.52,167.52,167.5,167.52,1625500005.0
2007-07-10 20:57:00,167.5,167.52,167.5,167.51,1625500005.0
2007-07-10 20:58:00,167.5,167.51,167.49,167.5,1625500005.0
2007-07-10 20:59:00,167.49,167.53,167.49,167.52,1625500005.0
2007-07-10 21:00:00,167.53,167.53,167.51,167.51,1625500005.0
2007-07-10 21:01:00,167.51,167.52,167.51,167.52,1625500005.0
2007-07-10 21:02:00,167.51,167.51,167.5,167.5,1715799985.0
2007-07-10 21:03:00,167.51,167.51,167.49,167.5,1715799985.0
2007-07-10 21:04:00,167.5,167.5,167.47,167.47,1951299990.0
2007-07-10 21:05:00,167.47,167.48,167.46,167.475,1415799983.0
2007-07-10 21:06:00,167.48,167.48,167.46,167.46,1603799985.0
2007-07-10 21:07:00,167.45,167.45,167.44,167.45,1603799985.0
2007-07-10 21:08:00,167.45,167.47,167.44,167.44,1603799985.0
2007-07-10 21:09:00,167.43,167.46,167.43,167.45,2125399999.0
2007-07-10 21:10:00,167.45,167.47,167.435,167.46,2125399999.0
2007-07-10 21:11:00,167.455,167.46,167.43,167.44,1158000002.0
2007-07-10 21:12:00,167.43,167.44,167.415,167.42,691700007.0
2007-07-10 21:13:00,167.415,167.44,167.415,167.44,1601799998.0
2007-07-10 21:14:00,167.43,167.44,167.41,167.44,1907800011.0
2007-07-10 21:15:00,167.44,167.46,167.44,167.45,1017999993.0
2007-07-10 21:16:00,167.45,167.46,167.45,167.46,1017999993.0
2007-07-10 21:17:00,167.46,167.46,167.46,167.46,476699998.0
2007-07-10 21:18:00,167.455,167.48,167.455,167.48,1272999999.0
2007-07-10 21:19:00,167.47,167.49,167.465,167.47,1768200003.0
2007-07-10 21:20:00,167.47,167.47,167.45,167.46,591600000.0
2007-07-10 21:21:00,167.46,167.47,167.46,167.46,685399993.0
2007-07-10 21:22:00,167.465,167.51,167.465,167.505,2077399994.0
2007-07-10 21:23:00,167.505,167.52,167.505,167.52,187700001.0
2007-07-10 21:24:00,167.54,167.55,167.53,167.54,1031800001.0
2007-07-10 21:25:00,167.55,167.55,167.515,167.53,1803300002.0
2007-07-10 21:26:00,167.53,167.55,167.53,167.55,1815800019.0
2007-07-10 21:27:00,167.54,167.55,167.5,167.5,1190300000.0
2007-07-10 21:28:00,167.51,167.52,167.51,167.51,1190300000.0
2007-07-10 21:29:00,167.52,167.54,167.52,167.54,623899992.0
2007-07-10 21:30:00,167.54,167.55,167.52,167.52,1556199995.0
2007-07-10 21:31:00,167.52,167.53,167.5,167.5,1837700002.0
2007-07-10 21:32:00,167.5,167.52,167.5,167.5,1169500007.0
2007-07-10 21:33:00,167.51,167.51,167.48,167.48,1215000006.0
2007-07-10 21:34:00,167.49,167.51,167.49,167.51,1215000006.0
2007-07-10 21:35:00,167.5,167.51,167.49,167.5,906799989.0
2007-07-10 21:36:00,167.5,167.5,167.48,167.48,1388299997.0
2007-07-10 21:37:00,167.48,167.48,167.45,167.47,2007900002.0
2007-07-10 21:38:00,167.46,167.47,167.46,167.47,1397000013.0
2007-07-10 21:39:00,167.47,167.47,167.45,167.46,1397000013.0
2007-07-10 21:40:00,167.45,167.46,167.44,167.455,1675199984.0
2007-07-10 21:41:00,167.455,167.46,167.445,167.46,1184000003.0
2007-07-10 21:42:00,167.46,167.46,167.43,167.44,1320099998.0
2007-07-10 21:43:00,167.44,167.46,167.44,167.45,381200003.0
2007-07-10 21:44:00,167.45,167.45,167.44,167.45,381200003.0
2007-07-10 21:45:00,167.45,167.45,167.43,167.44,1464200008.0
2007-07-10 21:46:00,167.45,167.45,167.435,167.45,213999996.0
2007-07-10 21:47:00,167.45,167.45,167.44,167.45,1257999995.0
2007-07-10 21:48:00,167.45,167.48,167.45,167.48,1384700002.0
2007-07-10 21:49:00,167.475,167.475,167.45,167.45,578200000.0
2007-07-10 21:50:00,167.45,167.49,167.45,167.48,2131100000.0
2007-07-10 21:51:00,167.48,167.49,167.45,167.45,1480800010.0
2007-07-10 21:52:00,167.45,167.46,167.44,167.46,1739199992.0
2007-07-10 21:53:00,167.46,167.49,167.46,167.48,1600000002.0
2007-07-10 21:54:00,167.48,167.49,167.48,167.49,575099998.0
2007-07-10 21:55:00,167.49,167.49,167.465,167.48,1373899982.0
2007-07-10 21:56:00,167.48,167.48,167.48,167.48,565599997.0
2007-07-10 21:57:00,167.47,167.47,167.44,167.45,982799997.0
2007-07-10 21:58:00,167.445,167.47,167.44,167.465,982799997.0
2007-07-10 21:59:00,167.46,167.46,167.43,167.44,852100002.0
2007-07-10 22:00:00,167.44,167.44,167.41,167.42,1752699946.0
2007-07-10 22:01:00,167.42,167.43,167.355,167.38,1806199992.0
2007-07-10 22:02:00,167.37,167.39,167.35,167.37,2042599989.0
2007-07-10 22:03:00,167.37,167.38,167.35,167.355,553300004.0
2007-07-10 22:04:00,167.355,167.4,167.355,167.39,1117400003.0
2007-07-10 22:05:00,167.4,167.42,167.38,167.41,453600000.0
2007-07-10 22:06:00,167.4,167.4,167.37,167.37,453600000.0
2007-07-10 22:07:00,167.38,167.4,167.37,167.39,1167099972.0
2007-07-10 22:08:00,167.4,167.4,167.38,167.39,601599997.0
2007-07-10 22:09:00,167.39,167.4,167.37,167.375,2119799952.0
2007-07-10 22:10:00,167.375,167.38,167.345,167.35,1331699987.0
2007-07-10 22:11:00,167.36,167.38,167.35,167.36,1986099972.0
2007-07-10 22:12:00,167.36,167.37,167.345,167.37,1510699991.0
2007-07-10 22:13:00,167.37,167.42,167.37,167.42,1855100010.0
2007-07-10 22:14:00,167.42,167.42,167.4,167.41,1795099984.0
2007-07-10 22:15:00,167.43,167.43,167.43,167.43,995800011.0
2007-07-10 22:16:00,167.43,167.43,167.415,167.42,995800011.0
2007-07-10 22:17:00,167.42,167.43,167.42,167.43,147200000.0
2007-07-10 22:18:00,167.43,167.43,167.43,167.43,277599999.0
2007-07-10 22:19:00,167.43,167.43,167.43,167.43,488000002.0
2007-07-10 22:20:00,167.43,167.43,167.415,167.415,520800000.0
2007-07-10 22:21:00,167.42,167.44,167.41,167.42,2108699994.0
2007-07-10 22:22:00,167.42,167.44,167.42,167.44,996000000.0
2007-07-10 22:23:00,167.44,167.44,167.415,167.43,853700014.0
2007-07-10 22:24:00,167.42,167.44,167.41,167.41,1207899998.0
2007-07-10 22:25:00,167.41,167.44,167.41,167.42,797599998.0
2007-07-10 22:26:00,167.42,167.42,167.4,167.42,802900012.0
2007-07-10 22:27:00,167.42,167.43,167.405,167.425,1094299998.0
2007-07-10 22:28:00,167.425,167.45,167.42,167.42,1151099994.0
2007-07-10 22:29:00,167.42,167.43,167.39,167.41,839200001.0
2007-07-10 22:30:00,167.42,167.45,167.41,167.44,642400002.0
2007-07-10 22:31:00,167.44,167.46,167.425,167.45,576600000.0
2007-07-10 22:32:00,167.45,167.45,167.42,167.42,237600000.0
2007-07-10 22:33:00,167.43,167.43,167.43,167.43,28000000.0
2007-07-10 22:34:00,167.43,167.45,167.43,167.44,402399998.0
2007-07-10 22:35:00,167.44,167.45,167.43,167.44,350800000.0
2007-07-10 22:36:00,167.45,167.45,167.43,167.44,434100000.0
2007-07-10 22:37:00,167.44,167.46,167.44,167.46,269600000.0
2007-07-10 22:38:00,167.46,167.46,167.44,167.45,258300000.0
2007-07-10 22:39:00,167.45,167.47,167.44,167.45,684600002.0
2007-07-10 22:40:00,167.445,167.48,167.445,167.47,528499998.0
2007-07-10 22:41:00,167.455,167.47,167.41,167.44,842399999.0
2007-07-10 22:42:00,167.44,167.45,167.42,167.435,1069000000.0
2007-07-10 22:43:00,167.435,167.46,167.43,167.445,1006500006.0
2007-07-10 22:44:00,167.445,167.46,167.44,167.46,1085700002.0
2007-07-10 22:45:00,167.47,167.48,167.43,167.44,672500001.0
2007-07-10 22:46:00,167.44,167.45,167.39,167.41,836000003.0
2007-07-10 22:47:00,167.4,167.41,167.39,167.4,1465199991.0
2007-07-10 22:48:00,167.41,167.43,167.395,167.43,781299998.0
2007-07-10 22:49:00,167.43,167.45,167.42,167.44,400800001.0
2007-07-10 22:50:00,167.44,167.44,167.38,167.415,1145499999.0
2007-07-10 22:51:00,167.41,167.45,167.4,167.415,1529300001.0
2007-07-10 22:52:00,167.415,167.45,167.4,167.41,1243699994.0
2007-07-10 22:53:00,167.41,167.42,167.39,167.4,780300000.0
2007-07-10 22:54:00,167.4,167.4,167.38,167.38,752800003.0
2007-07-10 22:55:00,167.38,167.41,167.38,167.4,491200002.0
2007-07-10 22:56:00,167.4,167.4,167.38,167.38,1076800000.0
2007-07-10 22:57:00,167.38,167.4,167.375,167.39,828700003.0
2007-07-10 22:58:00,167.39,167.4,167.375,167.38,422200002.0
2007-07-10 22:59:00,167.375,167.38,167.34,167.36,672799997.0
2007-07-10 23:00:00,167.36,167.37,167.34,167.36,439399990.0
2007-07-10 23:01:00,167.35,167.36,167.34,167.35,655300000.0
2007-07-10 23:02:00,167.35,167.35,167.32,167.34,393900000.0
2007-07-10 23:03:00,167.34,167.34,167.33,167.34,157400000.0
2007-07-10 23:04:00,167.34,167.36,167.33,167.35,683900001.0
2007-07-10 23:05:00,167.35,167.35,167.32,167.33,452000001.0
2007-07-10 23:06:00,167.32,167.33,167.32,167.33,272899991.0
2007-07-10 23:07:00,167.33,167.34,167.33,167.33,117600001.0
2007-07-10 23:08:00,167.32,167.33,167.32,167.33,88700002.0
2007-07-10 23:09:00,167.33,167.33,167.33,167.33,8800000.0
2007-07-10 23:10:00,167.34,167.35,167.33,167.34,209600000.0
2007-07-10 23:11:00,167.34,167.35,167.33,167.34,106400000.0
2007-07-10 23:12:00,167.34,167.35,167.34,167.34,81600000.0
2007-07-10 23:13:00,167.34,167.35,167.33,167.34,156600000.0
2007-07-10 23:14:00,167.34,167.34,167.33,167.34,131800000.0
2007-07-10 23:15:00,167.34,167.35,167.34,167.34,91900000.0
2007-07-10 23:16:00,167.35,167.35,167.34,167.34,148000000.0
2007-07-10 23:17:00,167.34,167.34,167.34,167.34,23200000.0
2007-07-10 23:18:00,167.34,167.34,167.33,167.33,287199999.0
2007-07-10 23:19:00,167.33,167.34,167.32,167.33,721600004.0
2007-07-10 23:20:00,167.32,167.33,167.32,167.32,494400000.0
2007-07-10 23:21:00,167.32,167.33,167.32,167.33,331200000.0
2007-07-10 23:22:00,167.33,167.33,167.32,167.32,91999998.0
2007-07-10 23:23:00,167.33,167.33,167.315,167.32,133000000.0
2007-07-10 23:24:00,167.33,167.33,167.32,167.32,68000000.0
2007-07-10 23:25:00,167.32,167.33,167.32,167.33,157600000.0
2007-07-10 23:26:00,167.32,167.34,167.32,167.34,236800000.0
2007-07-10 23:27:00,167.34,167.34,167.32,167.33,467199999.0
2007-07-10 23:28:00,167.33,167.34,167.33,167.33,264800000.0
2007-07-10 23:29:00,167.33,167.33,167.33,167.33,179200000.0
2007-07-10 23:30:00,167.33,167.33,167.31,167.31,580300012.0
2007-07-10 23:31:00,167.32,167.32,167.3,167.31,900900000.0
2007-07-10 23:32:00,167.31,167.31,167.275,167.275,746999995.0
2007-07-10 23:33:00,167.28,167.29,167.23,167.23,1161000002.0
2007-07-10 23:34:00,167.21,167.21,167.09,167.11,1317100001.0
2007-07-10 23:35:00,167.12,167.18,167.11,167.13,1317100001.0
2007-07-10 23:36:00,167.12,167.12,167.05,167.09,1317100001.0
2007-07-10 23:37:00,167.085,167.09,167.045,167.06,1317100001.0
2007-07-10 23:38:00,167.06,167.07,167.05,167.07,834899997.0
2007-07-10 23:39:00,167.07,167.09,167.065,167.09,313800000.0
2007-07-10 23:40:00,167.09,167.09,167.06,167.07,576799999.0
2007-07-10 23:41:00,167.07,167.07,167.06,167.07,109600001.0
2007-07-10 23:42:00,167.06,167.08,167.06,167.08,398400005.0
2007-07-10 23:43:00,167.08,167.09,167.06,167.09,952599999.0
2007-07-10 23:44:00,167.08,167.08,167.06,167.07,387300001.0
2007-07-10 23:45:00,167.07,167.08,166.93,166.93,1715499994.0
2007-07-10 23:46:00,166.91,167.01,166.89,166.95,1941100004.0
2007-07-10 23:47:00,166.96,166.96,166.85,166.85,1941100004.0
2007-07-10 23:48:00,166.87,166.89,166.82,166.89,1941100004.0
2007-07-10 23:49:00,166.9,166.93,166.86,166.93,1941100004.0
2007-07-10 23:50:00,166.94,167.08,166.94,167.02,1941100004.0
2007-07-10 23:51:00,167.01,167.25,166.99,167.22,1941100004.0
2007-07-10 23:52:00,167.23,167.27,167.16,167.19,1941100004.0
2007-07-10 23:53:00,167.21,167.21,167.12,167.19,1941100004.0
2007-07-10 23:54:00,167.16,167.16,167.11,167.13,1941100004.0
2007-07-10 23:55:00,167.12,167.18,167.1,167.11,1941100004.0
2007-07-10 23:56:00,167.09,167.13,167.02,167.04,1941100004.0
2007-07-10 23:57:00,167.03,167.03,166.98,167.02,1941100004.0
2007-07-10 23:58:00,167.03,167.15,167.03,167.15,1941100004.0
2007-07-10 23:59:00,167.16,167.18,167.08,167.1,1941100004.0
2007-07-11 00:00:00,167.12,167.14,166.97,167.01,1941100004.0
2007-07-11 00:01:00,166.99,167.045,166.99,167.01,1941100004.0
2007-07-11 00:02:00,167.01,167.03,167.0,167.01,964500007.0
2007-07-11 00:03:00,167.0,167.03,166.95,166.95,1375099989.0
2007-07-11 00:04:00,166.95,166.97,166.93,166.93,1375099989.0
2007-07-11 00:05:00,166.94,166.94,166.9,166.91,1424000002.0
2007-07-11 00:06:00,166.91,166.93,166.86,166.87,2133400022.0
2007-07-11 00:07:00,166.86,166.89,166.82,166.86,1784300010.0
2007-07-11 00:08:00,166.86,166.88,166.78,166.785,1784300010.0
2007-07-11 00:09:00,166.79,166.8,166.74,166.78,1268700007.0
2007-07-11 00:10:00,166.78,166.79,166.72,166.72,1314300001.0
2007-07-11 00:11:00,166.7,166.76,166.7,166.72,1906800010.0
2007-07-11 00:12:00,166.75,166.78,166.7,166.77,1906800010.0
2007-07-11 00:13:00,166.78,166.78,166.74,166.75,1906800010.0
2007-07-11 00:14:00,166.75,166.76,166.69,166.71,1906800010.0
2007-07-11 00:15:00,166.71,166.71,166.67,166.68,1916600000.0
2007-07-11 00:16:00,166.68,166.68,166.64,166.65,1323599993.0
2007-07-11 00:17:00,166.64,166.66,166.635,166.64,1953599992.0
2007-07-11 00:18:00,166.61,166.68,166.6,166.68,1186299993.0
2007-07-11 00:19:00,166.67,166.68,166.62,166.68,1186299993.0
2007-07-11 00:20:00,166.69,166.69,166.62,166.62,1186299993.0
2007-07-11 00:21:00,166.63,166.65,166.62,166.62,1186299993.0
2007-07-11 00:22:00,166.62,166.64,166.59,166.62,1929400026.0
2007-07-11 00:23:00,166.62,166.62,166.58,166.61,2141199992.0
2007-07-11 00:24:00,166.62,166.66,166.61,166.66,2141199992.0
2007-07-11 00:25:00,166.67,166.76,166.67,166.75,2141199992.0
2007-07-11 00:26:00,166.76,166.81,166.76,166.79,2141199992.0
2007-07-11 00:27:00,166.78,166.8,166.71,166.71,2141199992.0
2007-07-11 00:28:00,166.72,166.77,166.7,166.77,2141199992.0
2007-07-11 00:29:00,166.77,166.83,166.77,166.81,995100004.0
2007-07-11 00:30:00,166.81,166.87,166.8,166.85,1642699995.0
2007-07-11 00:31:00,166.86,166.87,166.84,166.84,920600001.0
2007-07-11 00:32:00,166.84,166.93,166.83,166.9,1859499990.0
2007-07-11 00:33:00,166.92,166.92,166.89,166.91,1859499990.0
2007-07-11 00:34:00,166.92,166.97,166.91,166.95,1859499990.0
2007-07-11 00:35:00,166.96,166.97,166.95,166.97,779899992.0
2007-07-11 00:36:00,166.97,166.98,166.92,166.93,1517200002.0
2007-07-11 00:37:00,166.94,166.94,166.91,166.94,1270000000.0
2007-07-11 00:38:00,166.93,166.95,166.92,166.92,734999999.0
2007-07-11 00:39:00,166.93,167.02,166.93,167.0,1599099999.0
2007-07-11 00:40:00,166.99,167.03,166.96,167.0,1599099999.0
2007-07-11 00:41:00,167.01,167.01,166.96,166.97,1599099999.0
2007-07-11 00:42:00,166.97,167.01,166.96,167.01,1933300007.0
2007-07-11 00:43:00,167.02,167.06,167.02,167.04,1933300007.0
2007-07-11 00:44:00,167.04,167.06,167.03,167.03,1364900008.0
2007-07-11 00:45:00,167.05,167.05,167.01,167.02,1334799996.0
2007-07-11 00:46:00,167.02,167.03,167.0,167.02,1334799996.0
2007-07-11 00:47:00,167.02,167.05,167.01,167.03,1150999993.0
2007-07-11 00:48:00,167.025,167.07,167.025,167.06,1620000000.0
2007-07-11 00:49:00,167.06,167.07,167.05,167.07,730399998.0
2007-07-11 00:50:00,167.07,167.07,167.05,167.07,753699994.0
2007-07-11 00:51:00,167.07,167.07,167.02,167.07,1671099985.0
2007-07-11 00:52:00,167.07,167.13,167.05,167.13,2113200002.0
2007-07-11 00:53:00,167.13,167.17,167.12,167.14,1725400002.0
2007-07-11 00:54:00,167.12,167.14,167.07,167.08,2126199984.0
2007-07-11 00:55:00,167.07,167.08,167.03,167.08,2126199984.0
2007-07-11 00:56:00,167.07,167.08,167.05,167.06,2126199984.0
2007-07-11 00:57:00,167.07,167.07,167.02,167.03,1533600011.0
2007-07-11 00:58:00,167.01,167.01,166.95,166.96,1747099989.0
2007-07-11 00:59:00,166.96,166.97,166.87,166.89,1747099989.0
2007-07-11 01:00:00,166.91,166.98,166.89,166.97,639399997.0
2007-07-11 01:01:00,166.98,167.0,166.93,166.93,639399997.0
2007-07-11 01:02:00,166.95,166.95,166.94,166.95,639399997.0
2007-07-11 01:03:00,166.95,167.0,166.95,166.99,1095599991.0
2007-07-11 01:04:00,166.98,166.99,166.95,166.98,1095599991.0
2007-07-11 01:05:00,166.99,166.99,166.98,166.98,1095599991.0
2007-07-11 01:06:00,166.98,166.99,166.98,166.99,1008799997.0
2007-07-11 01:07:00,167.0,167.01,166.97,167.01,1890100001.0
2007-07-11 01:08:00,167.01,167.01,167.0,167.0,381600006.0
2007-07-11 01:09:00,167.0,167.0,166.99,166.99,299199998.0
2007-07-11 01:10:00,166.99,167.0,166.99,166.99,668799988.0
2007-07-11 01:11:00,166.99,167.06,166.99,167.05,1175999999.0
2007-07-11 01:12:00,167.06,167.08,167.05,167.08,1631499995.0
2007-07-11 01:13:00,167.07,167.12,167.07,167.11,1631499995.0
2007-07-11 01:14:00,167.1,167.11,167.08,167.11,1631499995.0
2007-07-11 01:15:00,167.12,167.15,167.12,167.14,1631499995.0
2007-07-11 01:16:00,167.15,167.15,167.09,167.13,1709900006.0
2007-07-11 01:17:00,167.14,167.16,167.12,167.16,1709900006.0
2007-07-11 01:18:00,167.155,167.16,167.14,167.15,1709900006.0
2007-07-11 01:19:00,167.16,167.17,167.14,167.16,1792100002.0
2007-07-11 01:20:00,167.16,167.2,167.16,167.2,2071500013.0
2007-07-11 01:21:00,167.2,167.21,167.19,167.19,1887000001.0
2007-07-11 01:22:00,167.2,167.23,167.17,167.23,1887000001.0
2007-07-11 01:23:00,167.22,167.25,167.22,167.24,1321600004.0
2007-07-11 01:24:00,167.23,167.26,167.23,167.24,938099999.0
2007-07-11 01:25:00,167.25,167.26,167.24,167.26,868200008.0
2007-07-11 01:26:00,167.26,167.28,167.25,167.28,1605200025.0
2007-07-11 01:27:00,167.27,167.28,167.25,167.25,1935900014.0
2007-07-11 01:28:00,167.24,167.25,167.21,167.25,1935900014.0
2007-07-11 01:29:00,167.25,167.27,167.25,167.27,1935900014.0
2007-07-11 01:30:00,167.27,167.29,167.27,167.29,1553400008.0
2007-07-11 01:31:00,167.3,167.3,167.28,167.29,1553400008.0
2007-07-11 01:32:00,167.29,167.3,167.28,167.3,974099998.0
2007-07-11 01:33:00,167.29,167.29,167.28,167.29,1819400001.0
2007-07-11 01:34:00,167.28,167.28,167.28,167.28,1316700001.0
2007-07-11 01:35:00,167.28,167.29,167.27,167.27,350700002.0
2007-07-11 01:36:00,167.28,167.31,167.28,167.31,1910499994.0
2007-07-11 01:37:00,167.29,167.3,167.28,167.29,1256400004.0
2007-07-11 01:38:00,167.28,167.35,167.28,167.33,1256400004.0
2007-07-11 01:39:00,167.31,167.35,167.31,167.33,1256400004.0
2007-07-11 01:40:00,167.32,167.32,167.28,167.28,1256400004.0
2007-07-11 01:41:00,167.29,167.31,167.25,167.28,1256400004.0
2007-07-11 01:42:00,167.3,167.34,167.3,167.32,1256400004.0
2007-07-11 01:43:00,167.33,167.33,167.3,167.33,1256400004.0
2007-07-11 01:44:00,167.34,167.36,167.34,167.36,2076499995.0
2007-07-11 01:45:00,167.36,167.41,167.36,167.39,2076499995.0
2007-07-11 01:46:00,167.39,167.43,167.39,167.42,1730800003.0
2007-07-11 01:47:00,167.42,167.45,167.41,167.43,1973100009.0
2007-07-11 01:48:00,167.41,167.43,167.39,167.43,1008400005.0
2007-07-11 01:49:00,167.42,167.43,167.41,167.42,1008400005.0
2007-07-11 01:50:00,167.42,167.42,167.39,167.4,1381800002.0
2007-07-11 01:51:00,167.4,167.41,167.37,167.38,2140599991.0
2007-07-11 01:52:00,167.38,167.4,167.37,167.4,1393500011.0
2007-07-11 01:53:00,167.39,167.43,167.39,167.43,1393500011.0
2007-07-11 01:54:00,167.44,167.45,167.39,167.4,1393500011.0
2007-07-11 01:55:00,167.4,167.41,167.39,167.39,1393500011.0
2007-07-11 01:56:00,167.36,167.37,167.33,167.35,1884800017.0
2007-07-11 01:57:00,167.34,167.35,167.33,167.35,1884800017.0
2007-07-11 01:58:00,167.36,167.39,167.34,167.38,1884800017.0
2007-07-11 01:59:00,167.36,167.36,167.26,167.26,1068400000.0
2007-07-11 02:00:00,167.27,167.3,167.27,167.29,1068400000.0
2007-07-11 02:01:00,167.28,167.29,167.26,167.28,1068400000.0
2007-07-11 02:02:00,167.29,167.31,167.27,167.3,1068400000.0
2007-07-11 02:03:00,167.31,167.31,167.28,167.29,1068400000.0
2007-07-11 02:04:00,167.29,167.3,167.29,167.29,802100002.0
2007-07-11 02:05:00,167.28,167.29,167.24,167.24,1972499997.0
2007-07-11 02:06:00,167.24,167.25,167.23,167.25,1137799992.0
2007-07-11 02:07:00,167.25,167.25,167.23,167.24,548500001.0
2007-07-11 02:08:00,167.22,167.22,167.17,167.17,1304700006.0
2007-07-11 02:09:00,167.16,167.17,167.12,167.12,1304700006.0
2007-07-11 02:10:00,167.13,167.15,167.12,167.15,1304700006.0
2007-07-11 02:11:00,167.14,167.14,167.12,167.14,1304700006.0
2007-07-11 02:12:00,167.13,167.16,167.13,167.14,1304700006.0
2007-07-11 02:13:00,167.16,167.17,167.14,167.17,1304700006.0
2007-07-11 02:14:00,167.15,167.2,167.14,167.2,1288199996.0
2007-07-11 02:15:00,167.19,167.19,167.16,167.17,1288199996.0
2007-07-11 02:16:00,167.18,167.24,167.18,167.23,1288199996.0
2007-07-11 02:17:00,167.23,167.24,167.19,167.19,1708299999.0
2007-07-11 02:18:00,167.2,167.2,167.19,167.2,550900000.0
2007-07-11 02:19:00,167.19,167.2,167.18,167.18,550900000.0
2007-07-11 02:20:00,167.2,167.2,167.18,167.19,550900000.0
2007-07-11 02:21:00,167.2,167.2,167.19,167.19,42400000.0
2007-07-11 02:22:00,167.19,167.22,167.19,167.21,1959500005.0
2007-07-11 02:23:00,167.2,167.22,167.19,167.21,978400019.0
2007-07-11 02:24:00,167.19,167.22,167.19,167.22,2090100014.0
2007-07-11 02:25:00,167.2,167.22,167.2,167.21,2090100014.0
2007-07-11 02:26:00,167.22,167.26,167.21,167.23,2090100014.0
2007-07-11 02:27:00,167.25,167.28,167.24,167.26,2090100014.0
2007-07-11 02:28:00,167.27,167.29,167.25,167.26,2086699990.0
2007-07-11 02:29:00,167.26,167.27,167.25,167.27,1542700013.0
2007-07-11 02:30:00,167.26,167.27,167.25,167.26,814000002.0
2007-07-11 02:31:00,167.25,167.28,167.24,167.28,1298300003.0
2007-07-11 02:32:00,167.3,167.31,167.29,167.29,1298300003.0
2007-07-11 02:33:00,167.28,167.31,167.28,167.3,1323500012.0
2007-07-11 02:34:00,167.3,167.31,167.28,167.29,1603100009.0
2007-07-11 02:35:00,167.3,167.37,167.3,167.37,2082299992.0
2007-07-11 02:36:00,167.35,167.36,167.31,167.31,1439800005.0
2007-07-11 02:37:00,167.32,167.34,167.3,167.32,1439800005.0
2007-07-11 02:38:00,167.34,167.35,167.34,167.35,1439800005.0
2007-07-11 02:39:00,167.36,167.37,167.36,167.37,1439800005.0
2007-07-11 02:40:00,167.37,167.38,167.35,167.37,1727399997.0
2007-07-11 02:41:00,167.37,167.38,167.35,167.36,1729800002.0
2007-07-11 02:42:00,167.36,167.39,167.35,167.38,981700000.0
2007-07-11 02:43:00,167.4,167.4,167.38,167.39,981700000.0
2007-07-11 02:44:00,167.38,167.39,167.37,167.37,1358799980.0
2007-07-11 02:45:00,167.39,167.39,167.38,167.39,1358799980.0
2007-07-11 02:46:00,167.37,167.37,167.34,167.35,1724000027.0
2007-07-11 02:47:00,167.36,167.36,167.34,167.35,1724000027.0
2007-07-11 02:48:00,167.35,167.36,167.32,167.32,1724000027.0
2007-07-11 02:49:00,167.31,167.33,167.27,167.27,2092000001.0
2007-07-11 02:50:00,167.29,167.29,167.25,167.27,2092000001.0
2007-07-11 02:51:00,167.26,167.31,167.26,167.3,2092000001.0
2007-07-11 02:52:00,167.29,167.31,167.28,167.3,2092000001.0
2007-07-11 02:53:00,167.3,167.33,167.29,167.33,2092000001.0
2007-07-11 02:54:00,167.33,167.34,167.32,167.34,2136399993.0
2007-07-11 02:55:00,167.34,167.34,167.3,167.31,1747000033.0
2007-07-11 02:56:00,167.3,167.31,167.3,167.31,1747000033.0
2007-07-11 02:57:00,167.33,167.33,167.31,167.31,1747000033.0
2007-07-11 02:58:00,167.31,167.34,167.31,167.34,1749800003.0
2007-07-11 02:59:00,167.34,167.35,167.32,167.32,1714299994.0
2007-07-11 03:00:00,167.32,167.33,167.31,167.32,1475200008.0
2007-07-11 03:01:00,167.32,167.33,167.27,167.28,1343799995.0
2007-07-11 03:02:00,167.29,167.32,167.28,167.32,1518799997.0
2007-07-11 03:03:00,167.32,167.32,167.29,167.31,1853300035.0
2007-07-11 03:04:00,167.3,167.31,167.29,167.31,696999997.0
2007-07-11 03:05:00,167.31,167.31,167.29,167.29,1038000009.0
2007-07-11 03:06:00,167.27,167.28,167.25,167.27,1472999984.0
2007-07-11 03:07:00,167.28,167.28,167.22,167.24,1472999984.0
2007-07-11 03:08:00,167.26,167.26,167.2,167.2,1472999984.0
2007-07-11 03:09:00,167.21,167.21,167.15,167.17,1472999984.0
2007-07-11 03:10:00,167.16,167.2,167.16,167.19,1472999984.0
2007-07-11 03:11:00,167.2,167.2,167.17,167.18,1472999984.0
2007-07-11 03:12:00,167.18,167.18,167.16,167.17,1370900000.0
2007-07-11 03:13:00,167.18,167.19,167.17,167.17,1370900000.0
2007-07-11 03:14:00,167.18,167.2,167.18,167.2,1595700028.0
2007-07-11 03:15:00,167.2,167.24,167.19,167.22,1099699983.0
2007-07-11 03:16:00,167.21,167.24,167.21,167.24,1099699983.0
2007-07-11 03:17:00,167.26,167.26,167.22,167.24,1099699983.0
2007-07-11 03:18:00,167.24,167.26,167.24,167.26,1099699983.0
2007-07-11 03:19:00,167.25,167.27,167.24,167.27,988299997.0
2007-07-11 03:20:00,167.28,167.28,167.22,167.22,988299997.0
2007-07-11 03:21:00,167.24,167.25,167.24,167.24,988299997.0
2007-07-11 03:22:00,167.25,167.25,167.21,167.23,2017599988.0
2007-07-11 03:23:00,167.23,167.235,167.22,167.225,1392899985.0
2007-07-11 03:24:00,167.25,167.25,167.24,167.24,262700000.0
2007-07-11 03:25:00,167.24,167.25,167.23,167.23,1522300011.0
2007-07-11 03:26:00,167.23,167.23,167.2,167.21,612299994.0
2007-07-11 03:27:00,167.2,167.21,167.19,167.19,612299994.0
2007-07-11 03:28:00,167.2,167.22,167.2,167.22,612299994.0
2007-07-11 03:29:00,167.22,167.25,167.22,167.24,1319699994.0
2007-07-11 03:30:00,167.25,167.25,167.24,167.24,1152399993.0
2007-07-11 03:31:00,167.22,167.22,167.22,167.22,55200000.0
2007-07-11 03:32:00,167.24,167.24,167.24,167.24,55200000.0
2007-07-11 03:33:00,167.24,167.27,167.24,167.27,731200000.0
2007-07-11 03:34:00,167.26,167.29,167.24,167.27,1659299990.0
2007-07-11 03:35:00,167.28,167.29,167.26,167.26,1659299990.0
2007-07-11 03:36:00,167.27,167.28,167.26,167.27,1659299990.0
2007-07-11 03:37:00,167.25,167.25,167.24,167.25,250600001.0
2007-07-11 03:38:00,167.26,167.26,167.23,167.24,250600001.0
2007-07-11 03:39:00,167.26,167.26,167.245,167.25,250600001.0
2007-07-11 03:40:00,167.25,167.26,167.25,167.25,620400001.0
2007-07-11 03:41:00,167.25,167.25,167.245,167.25,349400000.0
2007-07-11 03:42:00,167.25,167.25,167.24,167.24,320800000.0
2007-07-11 03:43:00,167.24,167.26,167.24,167.26,1138400000.0
2007-07-11 03:44:00,167.26,167.26,167.24,167.25,902100008.0
2007-07-11 03:45:00,167.24,167.27,167.24,167.27,1497199994.0
2007-07-11 03:46:00,167.27,167.28,167.27,167.28,324100001.0
2007-07-11 03:47:00,167.28,167.28,167.26,167.27,443899997.0
2007-07-11 03:48:00,167.27,167.27,167.25,167.25,300599999.0
2007-07-11 03:49:00,167.25,167.27,167.24,167.26,1883199993.0
2007-07-11 03:50:00,167.26,167.26,167.23,167.25,1446800005.0
2007-07-11 03:51:00,167.25,167.25,167.245,167.25,694799985.0
2007-07-11 03:52:00,167.25,167.25,167.23,167.23,2112800003.0
2007-07-11 03:53:00,167.24,167.25,167.23,167.24,2112800003.0
2007-07-11 03:54:00,167.26,167.26,167.24,167.24,2112800003.0
2007-07-11 03:55:00,167.24,167.24,167.2,167.2,1320400001.0
2007-07-11 03:56:00,167.19,167.22,167.19,167.2,1320400001.0
2007-07-11 03:57:00,167.19,167.2,167.17,167.19,1320400001.0
2007-07-11 03:58:00,167.18,167.19,167.17,167.18,1320400001.0
2007-07-11 03:59:00,167.18,167.19,167.17,167.18,1320400001.0
2007-07-11 04:00:00,167.16,167.17,167.16,167.16,811199999.0
2007-07-11 04:01:00,167.17,167.18,167.17,167.18,811199999.0
2007-07-11 04:02:00,167.18,167.19,167.17,167.18,2047999992.0
2007-07-11 04:03:00,167.18,167.18,167.17,167.18,1564699995.0
2007-07-11 04:04:00,167.16,167.18,167.14,167.16,1904900004.0
2007-07-11 04:05:00,167.18,167.19,167.17,167.17,1904900004.0
2007-07-11 04:06:00,167.17,167.19,167.16,167.17,1667599999.0
2007-07-11 04:07:00,167.17,167.17,167.16,167.17,431800000.0
2007-07-11 04:08:00,167.175,167.19,167.175,167.19,431800000.0
2007-07-11 04:09:00,167.19,167.19,167.17,167.18,552500000.0
2007-07-11 04:10:00,167.18,167.19,167.18,167.19,557300000.0
2007-07-11 04:11:00,167.19,167.19,167.17,167.19,495499995.0
2007-07-11 04:12:00,167.19,167.2,167.18,167.19,1583500014.0
2007-07-11 04:13:00,167.19,167.19,167.17,167.17,1596799997.0
2007-07-11 04:14:00,167.18,167.18,167.17,167.17,360500000.0
2007-07-11 04:15:00,167.18,167.18,167.17,167.17,426199998.0
2007-07-11 04:16:00,167.17,167.18,167.17,167.17,619699996.0
2007-07-11 04:17:00,167.17,167.18,167.16,167.17,2070199991.0
2007-07-11 04:18:00,167.17,167.17,167.17,167.17,447199991.0
2007-07-11 04:19:00,167.17,167.17,167.17,167.17,775800002.0
2007-07-11 04:20:00,167.17,167.19,167.165,167.19,2032900009.0
2007-07-11 04:21:00,167.17,167.19,167.17,167.17,1734699996.0
2007-07-11 04:22:00,167.2,167.2,167.17,167.19,1734699996.0
2007-07-11 04:23:00,167.18,167.22,167.18,167.22,940299997.0
2007-07-11 04:24:00,167.22,167.24,167.22,167.24,449900007.0
2007-07-11 04:25:00,167.24,167.26,167.24,167.25,1265299985.0
2007-07-11 04:26:00,167.245,167.28,167.245,167.26,2088599997.0
2007-07-11 04:27:00,167.24,167.27,167.24,167.26,2077699958.0
2007-07-11 04:28:00,167.27,167.27,167.25,167.26,2077699958.0
2007-07-11 04:29:00,167.27,167.28,167.26,167.27,2077699958.0
2007-07-11 04:30:00,167.27,167.28,167.26,167.26,1863099980.0
2007-07-11 04:31:00,167.26,167.27,167.25,167.25,941500009.0
2007-07-11 04:32:00,167.25,167.26,167.25,167.25,761500000.0
2007-07-11 04:33:00,167.25,167.26,167.24,167.25,1431499984.0
2007-07-11 04:34:00,167.25,167.25,167.235,167.24,1498999996.0
2007-07-11 04:35:00,167.24,167.25,167.24,167.25,183499995.0
2007-07-11 04:36:00,167.25,167.25,167.24,167.24,597599993.0
2007-07-11 04:37:00,167.24,167.24,167.19,167.19,1304599982.0
2007-07-11 04:38:00,167.2,167.2,167.14,167.16,1843500008.0
2007-07-11 04:39:00,167.16,167.16,167.14,167.15,787999988.0
2007-07-11 04:40:00,167.14,167.16,167.14,167.15,787999988.0
2007-07-11 04:41:00,167.16,167.16,167.15,167.15,787999988.0
2007-07-11 04:42:00,167.15,167.15,167.13,167.13,1952999983.0
2007-07-11 04:43:00,167.13,167.13,167.11,167.13,1647499980.0
2007-07-11 04:44:00,167.13,167.14,167.13,167.14,874299982.0
2007-07-11 04:45:00,167.14,167.14,167.12,167.13,1028100005.0
2007-07-11 04:46:00,167.13,167.13,167.12,167.13,659300003.0
2007-07-11 04:47:00,167.13,167.13,167.125,167.13,552199993.0
2007-07-11 04:48:00,167.14,167.16,167.14,167.16,1337299981.0
2007-07-11 04:49:00,167.16,167.17,167.15,167.16,898800004.0
2007-07-11 04:50:00,167.16,167.17,167.16,167.16,689400001.0
2007-07-11 04:51:00,167.16,167.16,167.15,167.16,503500000.0
2007-07-11 04:52:00,167.16,167.18,167.16,167.17,1698299993.0
2007-07-11 04:54:00,167.17,167.17,167.16,167.16,1701100013.0
2007-07-11 04:55:00,167.16,167.18,167.16,167.18,1806500011.0
2007-07-11 04:56:00,167.18,167.18,167.16,167.18,1291500014.0
2007-07-11 04:57:00,167.18,167.19,167.18,167.18,561100001.0
2007-07-11 04:58:00,167.2,167.2,167.18,167.2,1215900000.0
2007-07-11 04:59:00,167.22,167.22,167.21,167.21,1215900000.0
2007-07-11 05:00:00,167.21,167.22,167.18,167.18,1696499976.0
2007-07-11 05:01:00,167.16,167.16,167.09,167.11,1743200002.0
2007-07-11 05:02:00,167.12,167.12,167.09,167.1,1743200002.0
2007-07-11 05:03:00,167.11,167.12,167.09,167.11,1743200002.0
2007-07-11 05:04:00,167.12,167.12,167.1,167.1,945300009.0
2007-07-11 05:05:00,167.1,167.1,167.08,167.09,1398400016.0
2007-07-11 05:06:00,167.09,167.09,167.08,167.09,1698500010.0
2007-07-11 05:07:00,167.09,167.09,167.08,167.08,196599998.0
2007-07-11 05:08:00,167.09,167.1,167.09,167.1,891099997.0
2007-07-11 05:09:00,167.1,167.12,167.09,167.12,2049400003.0
2007-07-11 05:10:00,167.13,167.14,167.12,167.13,2049400003.0
2007-07-11 05:11:00,167.14,167.15,167.12,167.12,2049400003.0
2007-07-11 05:12:00,167.14,167.14,167.11,167.13,2049400003.0
2007-07-11 05:13:00,167.13,167.13,167.13,167.13,399800004.0
2007-07-11 05:14:00,167.13,167.13,167.12,167.12,1054099978.0
2007-07-11 05:15:00,167.1,167.1,167.08,167.08,2093500010.0
2007-07-11 05:16:00,167.1,167.11,167.09,167.1,2093500010.0
2007-07-11 05:17:00,167.11,167.11,167.1,167.11,2093500010.0
2007-07-11 05:18:00,167.12,167.12,167.1,167.11,2093500010.0
2007-07-11 05:19:00,167.11,167.12,167.11,167.12,1164000020.0
2007-07-11 05:20:00,167.12,167.12,167.11,167.11,1561600016.0
2007-07-11 05:21:00,167.11,167.11,167.09,167.09,1453100001.0
2007-07-11 05:22:00,167.08,167.08,167.07,167.07,1453100001.0
2007-07-11 05:23:00,167.08,167.09,167.07,167.07,1453100001.0
2007-07-11 05:24:00,167.05,167.08,167.05,167.07,1453100001.0
2007-07-11 05:25:00,167.08,167.1,167.07,167.1,1453100001.0
2007-07-11 05:26:00,167.1,167.11,167.07,167.08,1821699975.0
2007-07-11 05:27:00,167.06,167.09,167.06,167.09,2049799982.0
2007-07-11 05:28:00,167.08,167.12,167.08,167.11,2049799982.0
2007-07-11 05:29:00,167.11,167.16,167.1,167.15,888499998.0
2007-07-11 05:30:00,167.17,167.2,167.16,167.18,888499998.0
2007-07-11 05:31:00,167.18,167.21,167.17,167.2,2065900025.0
2007-07-11 05:32:00,167.19,167.19,167.15,167.17,2065900025.0
2007-07-11 05:33:00,167.18,167.21,167.17,167.18,2065900025.0
2007-07-11 05:34:00,167.19,167.19,167.17,167.19,1101499989.0
2007-07-11 05:35:00,167.19,167.19,167.18,167.18,274099995.0
2007-07-11 05:36:00,167.18,167.18,167.15,167.15,1021600009.0
2007-07-11 05:37:00,167.15,167.16,167.15,167.16,718199989.0
2007-07-11 05:38:00,167.16,167.17,167.16,167.17,757600004.0
2007-07-11 05:39:00,167.16,167.17,167.15,167.15,817599988.0
2007-07-11 05:40:00,167.16,167.16,167.16,167.16,817599988.0
2007-07-11 05:41:00,167.16,167.17,167.16,167.17,218399992.0
2007-07-11 05:42:00,167.16,167.18,167.16,167.18,286600002.0
2007-07-11 05:43:00,167.18,167.21,167.17,167.21,969200006.0
2007-07-11 05:44:00,167.21,167.21,167.17,167.17,1094699993.0
2007-07-11 05:45:00,167.18,167.2,167.18,167.18,519100009.0
2007-07-11 05:46:00,167.19,167.19,167.17,167.18,519100009.0
2007-07-11 05:47:00,167.18,167.2,167.18,167.2,584100000.0
2007-07-11 05:48:00,167.2,167.2,167.2,167.2,101800001.0
2007-07-11 05:49:00,167.2,167.2,167.18,167.19,329300000.0
2007-07-11 05:50:00,167.18,167.19,167.16,167.17,1144900001.0
2007-07-11 05:51:00,167.17,167.17,167.16,167.16,917599986.0
2007-07-11 05:52:00,167.17,167.17,167.16,167.16,1536599992.0
2007-07-11 05:53:00,167.17,167.17,167.15,167.16,1536599992.0
2007-07-11 05:54:00,167.15,167.16,167.15,167.16,1536599992.0
2007-07-11 05:55:00,167.17,167.17,167.15,167.17,1536599992.0
2007-07-11 05:56:00,167.17,167.17,167.16,167.17,266599996.0
2007-07-11 05:57:00,167.17,167.17,167.17,167.17,874800008.0
2007-07-11 05:58:00,167.17,167.17,167.16,167.16,636499997.0
2007-07-11 05:59:00,167.16,167.17,167.15,167.16,719599999.0
2007-07-11 06:00:00,167.16,167.16,167.15,167.16,549700003.0
2007-07-11 06:01:00,167.16,167.17,167.15,167.17,1612599975.0
2007-07-11 06:02:00,167.16,167.17,167.16,167.17,638199998.0
2007-07-11 06:03:00,167.17,167.17,167.17,167.17,686099998.0
2007-07-11 06:04:00,167.17,167.17,167.17,167.17,206699998.0
2007-07-11 06:05:00,167.17,167.18,167.16,167.17,864999992.0
2007-07-11 06:06:00,167.16,167.17,167.15,167.16,1482899995.0
2007-07-11 06:07:00,167.16,167.18,167.16,167.17,1950999994.0
2007-07-11 06:08:00,167.17,167.19,167.17,167.175,1436100007.0
2007-07-11 06:09:00,167.18,167.18,167.16,167.18,972800010.0
2007-07-11 06:10:00,167.18,167.19,167.17,167.17,1317900001.0
2007-07-11 06:11:00,167.17,167.18,167.16,167.16,921199999.0
2007-07-11 06:12:00,167.16,167.18,167.15,167.18,1691699994.0
2007-07-11 06:13:00,167.18,167.18,167.17,167.18,1298200026.0
2007-07-11 06:14:00,167.18,167.19,167.18,167.19,335100001.0
2007-07-11 06:15:00,167.19,167.19,167.17,167.19,764100008.0
2007-07-11 06:16:00,167.19,167.19,167.18,167.18,670599995.0
2007-07-11 06:17:00,167.18,167.19,167.18,167.19,709499991.0
2007-07-11 06:18:00,167.19,167.21,167.19,167.21,1427800001.0
2007-07-11 06:19:00,167.215,167.24,167.215,167.22,2082600015.0
2007-07-11 06:20:00,167.22,167.22,167.21,167.21,574900005.0
2007-07-11 06:21:00,167.22,167.24,167.22,167.23,1727099987.0
2007-07-11 06:22:00,167.24,167.24,167.23,167.24,887799999.0
2007-07-11 06:23:00,167.24,167.24,167.24,167.24,368800000.0
2007-07-11 06:24:00,167.24,167.25,167.23,167.24,550100001.0
2007-07-11 06:25:00,167.25,167.25,167.24,167.25,1372999982.0
2007-07-11 06:26:00,167.25,167.27,167.25,167.27,1418499988.0
2007-07-11 06:27:00,167.26,167.29,167.26,167.28,1809400005.0
2007-07-11 06:28:00,167.28,167.29,167.26,167.29,762100006.0
2007-07-11 06:29:00,167.29,167.3,167.29,167.29,653499999.0
2007-07-11 06:30:00,167.29,167.29,167.28,167.28,195199997.0
2007-07-11 06:31:00,167.28,167.28,167.26,167.27,185599999.0
2007-07-11 06:32:00,167.28,167.28,167.25,167.27,1107999991.0
2007-07-11 06:33:00,167.27,167.27,167.22,167.23,1760499999.0
2007-07-11 06:34:00,167.25,167.26,167.24,167.245,1760499999.0
2007-07-11 06:35:00,167.25,167.27,167.25,167.26,930199997.0
2007-07-11 06:36:00,167.26,167.29,167.26,167.28,1653999989.0
2007-07-11 06:37:00,167.28,167.3,167.26,167.28,1461900009.0
2007-07-11 06:38:00,167.29,167.29,167.25,167.28,1461900009.0
2007-07-11 06:39:00,167.29,167.29,167.24,167.25,1461900009.0
2007-07-11 06:40:00,167.24,167.24,167.22,167.23,1461900009.0
2007-07-11 06:41:00,167.24,167.24,167.23,167.24,1461900009.0
2007-07-11 06:42:00,167.23,167.24,167.23,167.235,1174299979.0
2007-07-11 06:43:00,167.235,167.24,167.23,167.23,1424500070.0
2007-07-11 06:44:00,167.24,167.24,167.23,167.235,1746200023.0
2007-07-11 06:45:00,167.23,167.23,167.23,167.23,504900020.0
2007-07-11 06:46:00,167.23,167.23,167.22,167.22,915700005.0
2007-07-11 06:47:00,167.23,167.23,167.19,167.19,1970700020.0
2007-07-11 06:48:00,167.2,167.21,167.17,167.19,1970700020.0
2007-07-11 06:49:00,167.19,167.2,167.185,167.2,979199991.0
2007-07-11 06:50:00,167.19,167.19,167.14,167.14,1446500019.0
2007-07-11 06:51:00,167.16,167.16,167.13,167.15,1446500019.0
2007-07-11 06:52:00,167.14,167.17,167.14,167.16,1605800005.0
2007-07-11 06:53:00,167.16,167.19,167.16,167.19,1113500013.0
2007-07-11 06:54:00,167.19,167.19,167.19,167.19,266100004.0
2007-07-11 06:55:00,167.19,167.19,167.18,167.19,365500000.0
2007-07-11 06:56:00,167.19,167.2,167.18,167.19,2101000014.0
2007-07-11 06:57:00,167.2,167.2,167.18,167.19,1236100018.0
2007-07-11 06:58:00,167.2,167.21,167.2,167.21,1236100018.0
2007-07-11 06:59:00,167.21,167.21,167.19,167.195,749499987.0
2007-07-11 07:00:00,167.195,167.2,167.19,167.2,809899991.0
2007-07-11 07:01:00,167.17,167.19,167.17,167.19,2019700035.0
2007-07-11 07:02:00,167.18,167.19,167.18,167.18,2019700035.0
2007-07-11 07:03:00,167.2,167.2,167.18,167.18,2019700035.0
2007-07-11 07:04:00,167.18,167.18,167.15,167.18,1912699995.0
2007-07-11 07:05:00,167.18,167.2,167.17,167.19,2032700006.0
2007-07-11 07:06:00,167.18,167.19,167.17,167.19,2082300028.0
2007-07-11 07:07:00,167.19,167.19,167.18,167.19,1135100008.0
2007-07-11 07:08:00,167.17,167.18,167.16,167.18,1871899971.0
2007-07-11 07:09:00,167.19,167.2,167.18,167.19,1871899971.0
2007-07-11 07:10:00,167.2,167.2,167.2,167.2,243800002.0
2007-07-11 07:11:00,167.2,167.2,167.18,167.2,1187900008.0
2007-07-11 07:12:00,167.2,167.2,167.2,167.2,372200012.0
2007-07-11 07:13:00,167.2,167.2,167.18,167.19,2062100008.0
2007-07-11 07:14:00,167.19,167.2,167.18,167.19,1541199999.0
2007-07-11 07:15:00,167.19,167.2,167.17,167.2,1077899993.0
2007-07-11 07:16:00,167.19,167.19,167.14,167.15,1525600003.0
2007-07-11 07:17:00,167.14,167.15,167.11,167.11,1525600003.0
2007-07-11 07:18:00,167.1,167.12,167.1,167.11,1525600003.0
2007-07-11 07:19:00,167.12,167.13,167.09,167.09,1525600003.0
2007-07-11 07:20:00,167.1,167.1,167.08,167.09,1525600003.0
2007-07-11 07:21:00,167.08,167.09,167.03,167.03,1525600003.0
2007-07-11 07:22:00,167.02,167.03,167.0,167.02,1525600003.0
2007-07-11 07:23:00,167.04,167.04,167.02,167.03,1525600003.0
2007-07-11 07:24:00,167.02,167.02,167.0,167.0,1969099996.0
2007-07-11 07:25:00,166.99,166.99,166.92,166.93,1969099996.0
2007-07-11 07:26:00,166.94,166.95,166.89,166.89,1969099996.0
2007-07-11 07:27:00,166.88,166.91,166.86,166.91,1969099996.0
2007-07-11 07:28:00,166.9,166.91,166.83,166.84,1969099996.0
2007-07-11 07:29:00,166.86,166.86,166.84,166.86,1969099996.0
2007-07-11 07:30:00,166.85,166.87,166.84,166.84,1303999982.0
2007-07-11 07:31:00,166.83,166.83,166.78,166.81,1303999982.0
2007-07-11 07:32:00,166.82,166.87,166.82,166.86,1303999982.0
2007-07-11 07:33:00,166.87,166.89,166.86,166.89,1303999982.0
2007-07-11 07:34:00,166.9,166.91,166.89,166.91,1303999982.0
2007-07-11 07:35:00,166.88,166.88,166.81,166.84,1932200005.0
2007-07-11 07:36:00,166.85,166.87,166.83,166.835,1932200005.0
2007-07-11 07:37:00,166.83,166.84,166.76,166.77,1833999999.0
2007-07-11 07:38:00,166.79,166.84,166.79,166.84,1833999999.0
2007-07-11 07:39:00,166.85,166.85,166.83,166.85,1833999999.0
2007-07-11 07:40:00,166.87,166.91,166.87,166.9,1833999999.0
2007-07-11 07:41:00,166.9,166.91,166.87,166.88,2134699994.0
2007-07-11 07:42:00,166.86,166.87,166.78,166.78,1103800001.0
2007-07-11 07:43:00,166.79,166.82,166.77,166.79,1103800001.0
2007-07-11 07:44:00,166.8,166.82,166.71,166.71,1103800001.0
2007-07-11 07:45:00,166.72,166.75,166.72,166.73,1103800001.0
2007-07-11 07:46:00,166.72,166.73,166.7,166.7,1103800001.0
2007-07-11 07:47:00,166.71,166.73,166.71,166.73,1103800001.0
2007-07-11 07:48:00,166.72,166.72,166.66,166.68,1103800001.0
2007-07-11 07:49:00,166.67,166.67,166.62,166.63,1103800001.0
2007-07-11 07:50:00,166.64,166.66,166.64,166.64,1103800001.0
2007-07-11 07:51:00,166.63,166.64,166.6,166.61,1103800001.0
2007-07-11 07:52:00,166.62,166.63,166.59,166.63,1103800001.0
2007-07-11 07:53:00,166.62,166.66,166.61,166.61,1103800001.0
2007-07-11 07:54:00,166.62,166.62,166.6,166.62,1103800001.0
2007-07-11 07:55:00,166.6,166.63,166.54,166.56,1103800001.0
2007-07-11 07:56:00,166.57,166.59,166.55,166.59,1103800001.0
2007-07-11 07:57:00,166.61,166.66,166.61,166.66,1103800001.0
2007-07-11 07:58:00,166.67,166.69,166.64,166.64,1103800001.0
2007-07-11 07:59:00,166.65,166.68,166.64,166.68,1103800001.0
2007-07-11 08:00:00,166.69,166.87,166.69,166.78,1103800001.0
2007-07-11 08:01:00,166.77,166.85,166.7,166.85,1103800001.0
2007-07-11 08:02:00,166.84,166.84,166.74,166.77,1103800001.0
2007-07-11 08:03:00,166.79,166.84,166.77,166.83,1103800001.0
2007-07-11 08:04:00,166.82,166.82,166.73,166.74,1103800001.0
2007-07-11 08:05:00,166.73,166.74,166.71,166.74,1103800001.0
2007-07-11 08:06:00,166.75,166.82,166.75,166.81,1103800001.0
2007-07-11 08:07:00,166.8,166.82,166.77,166.8,1103800001.0
2007-07-11 08:08:00,166.79,166.81,166.78,166.78,1103800001.0
2007-07-11 08:09:00,166.8,166.83,166.79,166.81,1103800001.0
2007-07-11 08:10:00,166.8,166.8,166.77,166.78,1103800001.0
2007-07-11 08:11:00,166.77,166.77,166.75,166.75,1103800001.0
2007-07-11 08:12:00,166.74,166.77,166.73,166.77,1103800001.0
2007-07-11 08:13:00,166.76,166.81,166.76,166.81,1103800001.0
2007-07-11 08:14:00,166.8,166.82,166.78,166.82,1103800001.0
2007-07-11 08:15:00,166.83,166.83,166.81,166.81,1103800001.0
2007-07-11 08:16:00,166.82,166.83,166.78,166.78,1103800001.0
2007-07-11 08:17:00,166.77,166.79,166.72,166.73,1103800001.0
2007-07-11 08:18:00,166.72,166.72,166.67,166.7,1103800001.0
2007-07-11 08:19:00,166.69,166.69,166.6,166.63,1103800001.0
2007-07-11 08:20:00,166.64,166.71,166.64,166.69,1103800001.0
2007-07-11 08:21:00,166.7,166.76,166.69,166.76,1103800001.0
2007-07-11 08:22:00,166.75,166.76,166.71,166.71,1103800001.0
2007-07-11 08:23:00,166.72,166.72,166.71,166.72,1103800001.0
2007-07-11 08:24:00,166.71,166.72,166.68,166.69,1103800001.0
2007-07-11 08:25:00,166.68,166.68,166.65,166.65,1103800001.0
2007-07-11 08:26:00,166.66,166.68,166.65,166.67,1103800001.0
2007-07-11 08:27:00,166.68,166.71,166.65,166.71,1103800001.0
2007-07-11 08:28:00,166.7,166.73,166.68,166.68,1103800001.0
2007-07-11 08:29:00,166.69,166.7,166.66,166.69,1103800001.0
2007-07-11 08:30:00,166.69,166.74,166.69,166.72,1103800001.0
2007-07-11 08:31:00,166.71,166.72,166.67,166.67,2141699982.0
2007-07-11 08:32:00,166.68,166.68,166.61,166.61,2141699982.0
2007-07-11 08:33:00,166.6,166.62,166.57,166.61,2141699982.0
2007-07-11 08:34:00,166.62,166.62,166.59,166.59,2141699982.0
2007-07-11 08:35:00,166.6,166.63,166.59,166.62,2141699982.0
2007-07-11 08:36:00,166.63,166.64,166.6,166.64,2141699982.0
2007-07-11 08:37:00,166.63,166.65,166.62,166.62,2141699982.0
2007-07-11 08:38:00,166.63,166.63,166.6,166.605,2141699982.0
2007-07-11 08:39:00,166.59,166.63,166.59,166.63,1638900012.0
2007-07-11 08:40:00,166.62,166.62,166.59,166.6,1638900012.0
2007-07-11 08:41:00,166.61,166.62,166.58,166.62,1638900012.0
2007-07-11 08:42:00,166.63,166.64,166.61,166.64,1638900012.0
2007-07-11 08:43:00,166.63,166.67,166.63,166.66,1638900012.0
2007-07-11 08:44:00,166.65,166.68,166.65,166.68,1638900012.0
2007-07-11 08:45:00,166.67,166.68,166.63,166.63,1638900012.0
2007-07-11 08:46:00,166.61,166.65,166.59,166.63,1638900012.0
2007-07-11 08:47:00,166.64,166.64,166.61,166.61,1638900012.0
2007-07-11 08:48:00,166.62,166.64,166.61,166.64,1638900012.0
2007-07-11 08:49:00,166.65,166.69,166.65,166.68,1638900012.0
2007-07-11 08:50:00,166.67,166.7,166.65,166.65,1638900012.0
2007-07-11 08:51:00,166.66,166.67,166.64,166.65,1638900012.0
2007-07-11 08:52:00,166.63,166.64,166.63,166.63,1638900012.0
2007-07-11 08:53:00,166.65,166.69,166.64,166.66,1638900012.0
2007-07-11 08:54:00,166.64,166.67,166.63,166.66,1886699994.0
2007-07-11 08:55:00,166.67,166.72,166.67,166.69,1886699994.0
2007-07-11 08:56:00,166.68,166.69,166.67,166.68,1886699994.0
2007-07-11 08:57:00,166.7,166.73,166.68,166.72,1886699994.0
2007-07-11 08:58:00,166.69,166.71,166.69,166.7,2132800000.0
2007-07-11 08:59:00,166.71,166.72,166.69,166.7,2132800000.0
2007-07-11 09:00:00,166.71,166.72,166.7,166.71,2132800000.0
2007-07-11 09:01:00,166.7,166.77,166.7,166.75,2132800000.0
2007-07-11 09:02:00,166.74,166.76,166.73,166.76,2132800000.0
2007-07-11 09:03:00,166.75,166.78,166.74,166.77,2132800000.0
2007-07-11 09:04:00,166.78,166.78,166.77,166.78,2132800000.0
2007-07-11 09:05:00,166.77,166.77,166.74,166.75,2132800000.0
2007-07-11 09:06:00,166.74,166.74,166.73,166.74,2132800000.0
2007-07-11 09:07:00,166.75,166.75,166.74,166.75,2132800000.0
2007-07-11 09:08:00,166.76,166.77,166.72,166.72,2132800000.0
2007-07-11 09:09:00,166.73,166.74,166.71,166.72,2132800000.0
2007-07-11 09:10:00,166.73,166.73,166.69,166.69,2132800000.0
2007-07-11 09:11:00,166.7,166.72,166.69,166.72,2132800000.0
2007-07-11 09:12:00,166.71,166.71,166.69,166.69,2132800000.0
2007-07-11 09:13:00,166.67,166.69,166.66,166.69,2132800000.0
2007-07-11 09:14:00,166.7,166.73,166.69,166.69,2132800000.0
2007-07-11 09:15:00,166.71,166.71,166.68,166.69,2132800000.0
2007-07-11 09:16:00,166.7,166.71,166.7,166.71,2132800000.0
2007-07-11 09:17:00,166.72,166.72,166.65,166.66,2132800000.0
2007-07-11 09:18:00,166.65,166.67,166.59,166.61,2132800000.0
2007-07-11 09:19:00,166.6,166.61,166.49,166.51,2132800000.0
2007-07-11 09:20:00,166.5,166.64,166.5,166.61,2132800000.0
2007-07-11 09:21:00,166.6,166.62,166.59,166.61,2132800000.0
2007-07-11 09:22:00,166.6,166.66,166.59,166.65,2132800000.0
2007-07-11 09:23:00,166.64,166.67,166.64,166.66,2132800000.0
2007-07-11 09:24:00,166.65,166.67,166.65,166.67,2132800000.0
2007-07-11 09:25:00,166.66,166.71,166.65,166.69,2132800000.0
2007-07-11 09:26:00,166.68,166.71,166.67,166.7,2132800000.0
2007-07-11 09:27:00,166.69,166.72,166.69,166.7,2132800000.0
2007-07-11 09:28:00,166.71,166.72,166.69,166.7,2132800000.0
2007-07-11 09:29:00,166.69,166.71,166.69,166.7,2132800000.0
2007-07-11 09:30:00,166.71,166.72,166.68,166.7,2132800000.0
2007-07-11 09:31:00,166.69,166.7,166.67,166.7,2132800000.0
2007-07-11 09:32:00,166.69,166.69,166.67,166.68,2132800000.0
2007-07-11 09:33:00,166.67,166.68,166.65,166.66,2132800000.0
2007-07-11 09:34:00,166.65,166.67,166.57,166.57,2132800000.0
2007-07-11 09:35:00,166.56,166.59,166.56,166.57,2132800000.0
2007-07-11 09:36:00,166.56,166.58,166.55,166.58,2132800000.0
2007-07-11 09:37:00,166.59,166.61,166.59,166.61,2132800000.0
2007-07-11 09:38:00,166.62,166.67,166.62,166.66,2132800000.0
2007-07-11 09:39:00,166.65,166.68,166.65,166.67,1795399997.0
2007-07-11 09:40:00,166.66,166.66,166.63,166.64,1795399997.0
2007-07-11 09:41:00,166.65,166.65,166.63,166.64,1795399997.0
2007-07-11 09:42:00,166.65,166.67,166.56,166.58,1795399997.0
2007-07-11 09:43:00,166.57,166.57,166.55,166.55,1795399997.0
2007-07-11 09:44:00,166.56,166.59,166.56,166.57,1795399997.0
2007-07-11 09:45:00,166.58,166.6,166.58,166.595,1795399997.0
2007-07-11 09:46:00,166.59,166.6,166.58,166.59,1278100004.0
2007-07-11 09:47:00,166.6,166.63,166.59,166.62,1278100004.0
2007-07-11 09:48:00,166.63,166.63,166.61,166.61,1278100004.0
2007-07-11 09:49:00,166.59,166.61,166.59,166.61,1291100008.0
2007-07-11 09:50:00,166.6,166.61,166.55,166.56,1291100008.0
2007-07-11 09:51:00,166.55,166.62,166.55,166.62,1291100008.0
2007-07-11 09:52:00,166.63,166.65,166.61,166.62,1291100008.0
2007-07-11 09:53:00,166.61,166.61,166.6,166.6,1291100008.0
2007-07-11 09:54:00,166.59,166.6,166.59,166.6,1291100008.0
2007-07-11 09:55:00,166.605,166.64,166.605,166.64,1291100008.0
2007-07-11 09:56:00,166.62,166.64,166.61,166.63,609500007.0
2007-07-11 09:57:00,166.62,166.66,166.62,166.66,609500007.0
2007-07-11 09:58:00,166.67,166.71,166.64,166.66,609500007.0
2007-07-11 09:59:00,166.65,166.66,166.61,166.66,609500007.0
2007-07-11 10:00:00,166.64,166.65,166.63,166.64,609500007.0
2007-07-11 10:01:00,166.65,166.7,166.64,166.7,609500007.0
2007-07-11 10:02:00,166.72,166.72,166.71,166.72,609500007.0
2007-07-11 10:03:00,166.69,166.69,166.67,166.69,1823999996.0
2007-07-11 10:04:00,166.68,166.71,166.67,166.69,1823999996.0
2007-07-11 10:05:00,166.7,166.7,166.69,166.69,1823999996.0
2007-07-11 10:06:00,166.7,166.71,166.69,166.69,1823999996.0
2007-07-11 10:07:00,166.68,166.7,166.68,166.68,1823999996.0
2007-07-11 10:08:00,166.69,166.69,166.67,166.67,1823999996.0
2007-07-11 10:09:00,166.7,166.7,166.68,166.68,1823999996.0
2007-07-11 10:10:00,166.66,166.67,166.64,166.65,1792700012.0
2007-07-11 10:11:00,166.64,166.65,166.63,166.65,1792700012.0
2007-07-11 10:12:00,166.66,166.68,166.66,166.67,1792700012.0
2007-07-11 10:13:00,166.66,166.68,166.66,166.68,2146499990.0
2007-07-11 10:14:00,166.685,166.7,166.68,166.69,2146499990.0
2007-07-11 10:15:00,166.68,166.72,166.67,166.72,1641399997.0
2007-07-11 10:16:00,166.71,166.72,166.7,166.71,1641399997.0
2007-07-11 10:17:00,166.72,166.75,166.72,166.74,1641399997.0
2007-07-11 10:18:00,166.73,166.77,166.73,166.77,1641399997.0
2007-07-11 10:19:00,166.78,166.94,166.77,166.9,1641399997.0
2007-07-11 10:20:00,166.91,166.92,166.85,166.86,1641399997.0
2007-07-11 10:21:00,166.85,166.87,166.84,166.85,1641399997.0
2007-07-11 10:22:00,166.84,166.9,166.82,166.88,1641399997.0
2007-07-11 10:23:00,166.87,166.89,166.85,166.86,1641399997.0
2007-07-11 10:24:00,166.85,166.85,166.83,166.84,1641399997.0
2007-07-11 10:25:00,166.83,166.87,166.83,166.85,1641399997.0
2007-07-11 10:26:00,166.84,166.87,166.84,166.86,1641399997.0
2007-07-11 10:27:00,166.85,166.86,166.84,166.85,1641399997.0
2007-07-11 10:28:00,166.84,166.86,166.84,166.85,1641399997.0
2007-07-11 10:29:00,166.84,166.84,166.78,166.8,1641399997.0
2007-07-11 10:30:00,166.81,166.81,166.77,166.78,1641399997.0
2007-07-11 10:31:00,166.76,166.77,166.76,166.77,1641399997.0
2007-07-11 10:32:00,166.76,166.77,166.75,166.76,1641399997.0
2007-07-11 10:33:00,166.77,166.78,166.76,166.77,1641399997.0
2007-07-11 10:34:00,166.78,166.78,166.77,166.78,1641399997.0
2007-07-11 10:35:00,166.79,166.8,166.78,166.8,1641399997.0
2007-07-11 10:36:00,166.79,166.82,166.78,166.81,1641399997.0
2007-07-11 10:37:00,166.82,166.82,166.8,166.81,1641399997.0
2007-07-11 10:38:00,166.82,166.83,166.81,166.82,1641399997.0
2007-07-11 10:39:00,166.82,166.84,166.8,166.84,1921499998.0
2007-07-11 10:40:00,166.83,166.89,166.83,166.89,1921499998.0
2007-07-11 10:41:00,166.88,166.91,166.87,166.91,1921499998.0
2007-07-11 10:42:00,166.9,166.9,166.89,166.89,1921499998.0
2007-07-11 10:43:00,166.88,166.92,166.88,166.91,1921499998.0
2007-07-11 10:44:00,166.92,166.92,166.89,166.9,1921499998.0
2007-07-11 10:45:00,166.91,166.92,166.89,166.91,1921499998.0
2007-07-11 10:46:00,166.92,166.93,166.89,166.89,1921499998.0
2007-07-11 10:47:00,166.9,166.9,166.87,166.87,1921499998.0
2007-07-11 10:48:00,166.88,166.89,166.87,166.88,1921499998.0
2007-07-11 10:49:00,166.89,166.91,166.89,166.9,1921499998.0
2007-07-11 10:51:00,166.91,166.91,166.88,166.91,1921499998.0
2007-07-11 10:52:00,166.9,166.91,166.88,166.91,1921499998.0
2007-07-11 10:53:00,166.9,166.9,166.87,166.88,1921499998.0
2007-07-11 10:54:00,166.89,166.9,166.86,166.86,1921499998.0
2007-07-11 10:55:00,166.85,166.87,166.85,166.87,1921499998.0
2007-07-11 10:56:00,166.88,166.96,166.88,166.96,1921499998.0
2007-07-11 10:57:00,166.95,166.97,166.93,166.94,1921499998.0
2007-07-11 10:58:00,166.95,166.98,166.93,166.96,1921499998.0
2007-07-11 10:59:00,166.97,167.0,166.96,166.96,1921499998.0
2007-07-11 11:00:00,166.97,166.98,166.95,166.96,1921499998.0
2007-07-11 11:01:00,166.95,166.97,166.94,166.95,1921499998.0
2007-07-11 11:02:00,166.96,167.03,166.95,167.0,1921499998.0
2007-07-11 11:03:00,166.99,167.0,166.99,167.0,1921499998.0
2007-07-11 11:04:00,167.01,167.01,166.99,166.99,1921499998.0
2007-07-11 11:05:00,166.98,167.01,166.98,167.0,1921499998.0
2007-07-11 11:06:00,167.02,167.02,166.97,166.97,1921499998.0
2007-07-11 11:07:00,166.96,166.99,166.96,166.99,1921499998.0
2007-07-11 11:08:00,166.98,166.99,166.96,166.96,1921499998.0
2007-07-11 11:09:00,166.95,166.96,166.94,166.95,1921499998.0
2007-07-11 11:10:00,166.96,166.97,166.95,166.97,1921499998.0
2007-07-11 11:11:00,166.98,166.98,166.96,166.96,1921499998.0
2007-07-11 11:12:00,166.97,166.97,166.96,166.97,1921499998.0
2007-07-11 11:13:00,166.96,166.97,166.96,166.97,1921499998.0
2007-07-11 11:14:00,166.98,166.98,166.97,166.97,1921499998.0
2007-07-11 11:15:00,166.96,166.97,166.96,166.97,1921499998.0
2007-07-11 11:16:00,166.98,167.01,166.97,167.01,1921499998.0
2007-07-11 11:17:00,167.02,167.07,167.01,167.04,1921499998.0
2007-07-11 11:18:00,167.03,167.04,167.01,167.02,1921499998.0
2007-07-11 11:19:00,167.01,167.02,167.01,167.02,1921499998.0
2007-07-11 11:20:00,167.03,167.03,167.0,167.0,1921499998.0
2007-07-11 11:21:00,167.01,167.01,167.0,167.0,1921499998.0
2007-07-11 11:22:00,167.01,167.03,167.0,167.03,1921499998.0
2007-07-11 11:23:00,167.04,167.1,167.04,167.09,1921499998.0
2007-07-11 11:24:00,167.1,167.1,167.06,167.07,1921499998.0
2007-07-11 11:25:00,167.06,167.07,167.06,167.07,1921499998.0
2007-07-11 11:26:00,167.06,167.12,167.06,167.11,1921499998.0
2007-07-11 11:27:00,167.1,167.12,167.1,167.12,1921499998.0
2007-07-11 11:28:00,167.11,167.11,167.11,167.11,1921499998.0
2007-07-11 11:29:00,167.12,167.13,167.11,167.13,1921499998.0
2007-07-11 11:30:00,167.12,167.17,167.12,167.14,1921499998.0
2007-07-11 11:31:00,167.13,167.14,167.12,167.12,1921499998.0
2007-07-11 11:32:00,167.13,167.13,167.11,167.12,1921499998.0
2007-07-11 11:33:00,167.11,167.13,167.1,167.1,1921499998.0
2007-07-11 11:34:00,167.1,167.11,167.08,167.08,1921499998.0
2007-07-11 11:35:00,167.08,167.1,167.08,167.08,2120699990.0
2007-07-11 11:36:00,167.07,167.07,167.02,167.04,1816699996.0
2007-07-11 11:37:00,167.05,167.09,167.04,167.06,1816699996.0
2007-07-11 11:38:00,167.07,167.08,167.05,167.06,2110000003.0
2007-07-11 11:39:00,167.06,167.09,167.05,167.08,1709900002.0
2007-07-11 11:40:00,167.09,167.09,167.045,167.05,1833200018.0
2007-07-11 11:41:00,167.02,167.04,167.01,167.02,1945100004.0
2007-07-11 11:42:00,167.01,167.06,167.01,167.06,1945100004.0
2007-07-11 11:43:00,167.08,167.09,167.06,167.09,1945100004.0
2007-07-11 11:44:00,167.07,167.08,167.06,167.07,991899990.0
2007-07-11 11:45:00,167.06,167.06,167.05,167.06,991899990.0
2007-07-11 11:46:00,167.07,167.11,167.05,167.1,991899990.0
2007-07-11 11:47:00,167.11,167.11,167.07,167.09,991899990.0
2007-07-11 11:48:00,167.08,167.09,167.08,167.09,991899990.0
2007-07-11 11:49:00,167.1,167.12,167.09,167.11,991899990.0
2007-07-11 11:50:00,167.1,167.12,167.1,167.11,991899990.0
2007-07-11 11:51:00,167.12,167.13,167.1,167.1,991899990.0
2007-07-11 11:52:00,167.12,167.14,167.11,167.13,991899990.0
2007-07-11 11:53:00,167.14,167.14,167.13,167.14,991899990.0
2007-07-11 11:54:00,167.15,167.15,167.13,167.13,991899990.0
2007-07-11 11:55:00,167.12,167.13,167.11,167.13,991899990.0
2007-07-11 11:56:00,167.12,167.14,167.12,167.13,991899990.0
2007-07-11 11:57:00,167.15,167.16,167.13,167.16,991899990.0
2007-07-11 11:58:00,167.13,167.15,167.13,167.15,1945799994.0
2007-07-11 11:59:00,167.14,167.18,167.14,167.18,1945799994.0
2007-07-11 12:00:00,167.19,167.25,167.19,167.22,1945799994.0
2007-07-11 12:01:00,167.23,167.27,167.22,167.27,1945799994.0
2007-07-11 12:02:00,167.28,167.32,167.28,167.31,1945799994.0
2007-07-11 12:03:00,167.3,167.31,167.29,167.29,1945799994.0
2007-07-11 12:04:00,167.28,167.31,167.28,167.3,1945799994.0
2007-07-11 12:05:00,167.31,167.33,167.28,167.32,1945799994.0
2007-07-11 12:06:00,167.33,167.37,167.31,167.31,1945799994.0
2007-07-11 12:07:00,167.3,167.34,167.3,167.33,1945799994.0
2007-07-11 12:08:00,167.34,167.34,167.31,167.31,1945799994.0
2007-07-11 12:09:00,167.3,167.3,167.27,167.29,1945799994.0
2007-07-11 12:10:00,167.3,167.3,167.25,167.26,1945799994.0
2007-07-11 12:11:00,167.27,167.27,167.26,167.26,1945799994.0
2007-07-11 12:12:00,167.28,167.3,167.27,167.29,1945799994.0
2007-07-11 12:13:00,167.28,167.28,167.27,167.28,1527999995.0
2007-07-11 12:14:00,167.29,167.29,167.28,167.28,1527999995.0
2007-07-11 12:15:00,167.29,167.3,167.29,167.29,1527999995.0
2007-07-11 12:16:00,167.29,167.31,167.27,167.28,852299998.0
2007-07-11 12:17:00,167.28,167.29,167.27,167.29,2088099988.0
2007-07-11 12:18:00,167.28,167.3,167.27,167.29,1418300012.0
2007-07-11 12:19:00,167.3,167.32,167.3,167.32,1418300012.0
2007-07-11 12:20:00,167.33,167.37,167.33,167.37,1418300012.0
2007-07-11 12:21:00,167.38,167.46,167.38,167.43,1418300012.0
2007-07-11 12:22:00,167.45,167.45,167.43,167.44,1418300012.0
2007-07-11 12:23:00,167.41,167.42,167.39,167.4,1097799996.0
2007-07-11 12:24:00,167.39,167.41,167.39,167.41,1097799996.0
2007-07-11 12:25:00,167.4,167.41,167.38,167.38,1097799996.0
2007-07-11 12:26:00,167.39,167.41,167.38,167.38,1097799996.0
2007-07-11 12:27:00,167.37,167.39,167.37,167.39,1097799996.0
2007-07-11 12:28:00,167.4,167.4,167.37,167.38,1097799996.0
2007-07-11 12:29:00,167.35,167.37,167.33,167.36,1576699987.0
2007-07-11 12:30:00,167.38,167.41,167.38,167.41,1576699987.0
2007-07-11 12:31:00,167.38,167.4,167.37,167.37,1710199995.0
2007-07-11 12:32:00,167.36,167.36,167.35,167.35,1710199995.0
2007-07-11 12:33:00,167.34,167.37,167.34,167.37,1710199995.0
2007-07-11 12:34:00,167.36,167.37,167.36,167.37,1710199995.0
2007-07-11 12:35:00,167.38,167.39,167.36,167.38,1710199995.0
2007-07-11 12:36:00,167.37,167.38,167.34,167.35,1710199995.0
2007-07-11 12:37:00,167.34,167.34,167.34,167.34,1710199995.0
2007-07-11 12:38:00,167.33,167.33,167.29,167.3,1710199995.0
2007-07-11 12:39:00,167.29,167.3,167.28,167.3,1710199995.0
2007-07-11 12:40:00,167.31,167.31,167.3,167.31,1710199995.0
2007-07-11 12:41:00,167.3,167.3,167.28,167.29,1710199995.0
2007-07-11 12:42:00,167.3,167.32,167.28,167.31,1710199995.0
2007-07-11 12:43:00,167.32,167.34,167.32,167.34,1710199995.0
2007-07-11 12:44:00,167.35,167.41,167.35,167.39,1710199995.0
2007-07-11 12:45:00,167.4,167.42,167.4,167.41,1710199995.0
2007-07-11 12:46:00,167.42,167.42,167.37,167.39,1710199995.0
2007-07-11 12:47:00,167.4,167.42,167.39,167.41,1710199995.0
2007-07-11 12:48:00,167.4,167.41,167.4,167.41,1710199995.0
2007-07-11 12:49:00,167.42,167.42,167.42,167.42,1710199995.0
2007-07-11 12:50:00,167.43,167.43,167.41,167.42,1710199995.0
2007-07-11 12:51:00,167.4,167.4,167.33,167.34,1022799999.0
2007-07-11 12:52:00,167.33,167.36,167.32,167.36,1022799999.0
2007-07-11 12:53:00,167.35,167.37,167.35,167.36,1022799999.0
2007-07-11 12:54:00,167.37,167.39,167.35,167.39,1022799999.0
2007-07-11 12:55:00,167.4,167.4,167.39,167.39,1022799999.0
2007-07-11 12:56:00,167.39,167.39,167.38,167.38,1082100000.0
2007-07-11 12:57:00,167.38,167.4,167.37,167.37,2022099996.0
2007-07-11 12:58:00,167.35,167.4,167.35,167.4,2022099996.0
2007-07-11 12:59:00,167.39,167.4,167.36,167.36,2022099996.0
2007-07-11 13:00:00,167.38,167.38,167.35,167.35,2022099996.0
2007-07-11 13:01:00,167.36,167.36,167.31,167.31,2022099996.0
2007-07-11 13:02:00,167.3,167.31,167.24,167.24,2022099996.0
2007-07-11 13:03:00,167.27,167.29,167.26,167.29,2022099996.0
2007-07-11 13:04:00,167.27,167.32,167.26,167.3,1869999989.0
2007-07-11 13:05:00,167.29,167.3,167.27,167.27,1869999989.0
2007-07-11 13:06:00,167.28,167.31,167.28,167.31,1869999989.0
2007-07-11 13:07:00,167.3,167.34,167.3,167.33,1869999989.0
2007-07-11 13:08:00,167.34,167.36,167.33,167.33,1869999989.0
2007-07-11 13:09:00,167.31,167.32,167.27,167.3,1292999985.0
2007-07-11 13:10:00,167.29,167.29,167.28,167.28,1292999985.0
2007-07-11 13:11:00,167.29,167.29,167.25,167.26,1292999985.0
2007-07-11 13:12:00,167.26,167.26,167.24,167.24,597699996.0
2007-07-11 13:13:00,167.22,167.22,167.1,167.15,2019800009.0
2007-07-11 13:14:00,167.14,167.23,167.13,167.22,2019800009.0
2007-07-11 13:15:00,167.21,167.21,167.17,167.2,2019800009.0
2007-07-11 13:16:00,167.21,167.22,167.19,167.19,2019800009.0
2007-07-11 13:17:00,167.2,167.24,167.2,167.22,2019800009.0
2007-07-11 13:18:00,167.23,167.23,167.19,167.19,2019800009.0
2007-07-11 13:19:00,167.17,167.18,167.14,167.16,2019800009.0
2007-07-11 13:20:00,167.17,167.18,167.16,167.17,2019800009.0
2007-07-11 13:21:00,167.16,167.18,167.15,167.17,2019800009.0
2007-07-11 13:22:00,167.18,167.2,167.17,167.19,2019800009.0
2007-07-11 13:23:00,167.19,167.2,167.19,167.2,1700099993.0
2007-07-11 13:24:00,167.22,167.22,167.2,167.21,1700099993.0
2007-07-11 13:25:00,167.2,167.24,167.2,167.24,1700099993.0
2007-07-11 13:26:00,167.23,167.29,167.23,167.24,1700099993.0
2007-07-11 13:27:00,167.23,167.25,167.21,167.24,1700099993.0
2007-07-11 13:28:00,167.23,167.26,167.22,167.25,1700099993.0
2007-07-11 13:29:00,167.26,167.3,167.25,167.28,1700099993.0
2007-07-11 13:30:00,167.27,167.3,167.27,167.29,1700099993.0
2007-07-11 13:31:00,167.28,167.3,167.26,167.28,1700099993.0
2007-07-11 13:32:00,167.29,167.29,167.24,167.24,1700099993.0
2007-07-11 13:33:00,167.23,167.27,167.22,167.22,1700099993.0
2007-07-11 13:34:00,167.23,167.23,167.19,167.19,1700099993.0
2007-07-11 13:35:00,167.17,167.19,167.17,167.18,1700099993.0
2007-07-11 13:36:00,167.17,167.17,167.14,167.14,1700099993.0
2007-07-11 13:37:00,167.15,167.16,167.12,167.14,1700099993.0
2007-07-11 13:38:00,167.15,167.17,167.12,167.14,1700099993.0
2007-07-11 13:39:00,167.15,167.17,167.14,167.16,1700099993.0
2007-07-11 13:40:00,167.17,167.22,167.15,167.17,1700099993.0
2007-07-11 13:41:00,167.18,167.2,167.18,167.19,1700099993.0
2007-07-11 13:42:00,167.18,167.19,167.16,167.18,1700099993.0
2007-07-11 13:43:00,167.19,167.19,167.16,167.18,1700099993.0
2007-07-11 13:44:00,167.17,167.2,167.16,167.19,1700099993.0
2007-07-11 13:45:00,167.2,167.2,167.17,167.19,1700099993.0
2007-07-11 13:46:00,167.18,167.19,167.17,167.18,1700099993.0
2007-07-11 13:47:00,167.19,167.2,167.17,167.17,1700099993.0
2007-07-11 13:48:00,167.18,167.18,167.15,167.16,1700099993.0
2007-07-11 13:49:00,167.17,167.18,167.16,167.18,1700099993.0
2007-07-11 13:50:00,167.19,167.19,167.16,167.19,1700099993.0
2007-07-11 13:51:00,167.2,167.24,167.19,167.2,1700099993.0
2007-07-11 13:52:00,167.19,167.27,167.19,167.27,1700099993.0
2007-07-11 13:53:00,167.28,167.28,167.24,167.24,1700099993.0
2007-07-11 13:54:00,167.25,167.28,167.23,167.23,1700099993.0
2007-07-11 13:55:00,167.22,167.26,167.21,167.24,1700099993.0
2007-07-11 13:56:00,167.24,167.26,167.23,167.24,1700099993.0
2007-07-11 13:57:00,167.24,167.29,167.23,167.29,1570899989.0
2007-07-11 13:58:00,167.29,167.29,167.245,167.25,1039100001.0
2007-07-11 13:59:00,167.25,167.28,167.25,167.27,507000002.0
2007-07-11 14:00:00,167.28,167.28,167.25,167.25,503300000.0
2007-07-11 14:01:00,167.25,167.27,167.25,167.25,416799997.0
2007-07-11 14:02:00,167.25,167.28,167.25,167.27,371999999.0
2007-07-11 14:03:00,167.27,167.28,167.255,167.28,1754500011.0
2007-07-11 14:04:00,167.27,167.29,167.27,167.28,1499200000.0
2007-07-11 14:05:00,167.28,167.29,167.26,167.28,1564999999.0
2007-07-11 14:06:00,167.28,167.35,167.28,167.33,2010299998.0
2007-07-11 14:07:00,167.34,167.34,167.31,167.33,1227499988.0
2007-07-11 14:08:00,167.325,167.42,167.325,167.4,1913399989.0
2007-07-11 14:09:00,167.38,167.4,167.36,167.4,1736699993.0
2007-07-11 14:10:00,167.41,167.43,167.38,167.39,1736699993.0
2007-07-11 14:11:00,167.37,167.38,167.35,167.36,1736699993.0
2007-07-11 14:12:00,167.35,167.37,167.34,167.35,1736699993.0
2007-07-11 14:13:00,167.36,167.37,167.34,167.37,1736699993.0
2007-07-11 14:14:00,167.36,167.41,167.36,167.37,1736699993.0
2007-07-11 14:15:00,167.38,167.41,167.37,167.4,1736699993.0
2007-07-11 14:16:00,167.39,167.41,167.39,167.4,1736699993.0
2007-07-11 14:17:00,167.41,167.41,167.39,167.39,1736699993.0
2007-07-11 14:18:00,167.4,167.41,167.38,167.38,1736699993.0
2007-07-11 14:19:00,167.37,167.38,167.37,167.38,1736699993.0
2007-07-11 14:20:00,167.39,167.39,167.35,167.36,1736699993.0
2007-07-11 14:21:00,167.35,167.36,167.34,167.34,1736699993.0
2007-07-11 14:22:00,167.35,167.36,167.35,167.36,1736699993.0
2007-07-11 14:23:00,167.365,167.37,167.34,167.36,1736699993.0
2007-07-11 14:24:00,167.36,167.39,167.36,167.38,1336599997.0
2007-07-11 14:25:00,167.36,167.37,167.35,167.35,2053900009.0
2007-07-11 14:26:00,167.36,167.36,167.33,167.33,2053900009.0
2007-07-11 14:27:00,167.34,167.34,167.33,167.34,2053900009.0
2007-07-11 14:28:00,167.35,167.37,167.35,167.36,2053900009.0
2007-07-11 14:29:00,167.35,167.4,167.35,167.39,2053900009.0
2007-07-11 14:30:00,167.4,167.41,167.35,167.35,2053900009.0
2007-07-11 14:31:00,167.36,167.37,167.34,167.36,2053900009.0
2007-07-11 14:32:00,167.35,167.37,167.35,167.37,2053900009.0
2007-07-11 14:33:00,167.36,167.39,167.36,167.39,2053900009.0
2007-07-11 14:34:00,167.38,167.44,167.37,167.43,2053900009.0
2007-07-11 14:35:00,167.42,167.45,167.42,167.43,2053900009.0
2007-07-11 14:36:00,167.42,167.52,167.42,167.51,2053900009.0
2007-07-11 14:37:00,167.52,167.52,167.45,167.47,2053900009.0
2007-07-11 14:38:00,167.48,167.51,167.47,167.49,2053900009.0
2007-07-11 14:39:00,167.5,167.54,167.5,167.52,2053900009.0
2007-07-11 14:40:00,167.51,167.55,167.49,167.55,2053900009.0
2007-07-11 14:41:00,167.56,167.56,167.53,167.55,2053900009.0
2007-07-11 14:42:00,167.54,167.55,167.54,167.54,2053900009.0
2007-07-11 14:43:00,167.55,167.55,167.52,167.52,2053900009.0
2007-07-11 14:44:00,167.53,167.53,167.5,167.51,2053900009.0
2007-07-11 14:45:00,167.52,167.53,167.51,167.52,2053900009.0
2007-07-11 14:46:00,167.51,167.52,167.49,167.52,2053900009.0
2007-07-11 14:47:00,167.53,167.54,167.51,167.54,2053900009.0
2007-07-11 14:48:00,167.55,167.55,167.52,167.52,2053900009.0
2007-07-11 14:49:00,167.53,167.54,167.53,167.54,2053900009.0
2007-07-11 14:50:00,167.55,167.58,167.54,167.57,2053900009.0
2007-07-11 14:51:00,167.56,167.59,167.56,167.59,2053900009.0
2007-07-11 14:52:00,167.6,167.63,167.58,167.59,2053900009.0
2007-07-11 14:53:00,167.6,167.62,167.59,167.61,2053900009.0
2007-07-11 14:54:00,167.6,167.61,167.59,167.6,2053900009.0
2007-07-11 14:55:00,167.61,167.65,167.6,167.65,2053900009.0
2007-07-11 14:56:00,167.66,167.7,167.66,167.67,2053900009.0
2007-07-11 14:57:00,167.68,167.7,167.67,167.69,2053900009.0
2007-07-11 14:58:00,167.7,167.78,167.7,167.77,2053900009.0
2007-07-11 14:59:00,167.78,167.78,167.76,167.78,2053900009.0
2007-07-11 15:00:00,167.79,167.82,167.78,167.82,2053900009.0
2007-07-11 15:01:00,167.81,167.84,167.8,167.81,2053900009.0
2007-07-11 15:02:00,167.82,167.87,167.8,167.85,2053900009.0
2007-07-11 15:03:00,167.86,167.86,167.81,167.81,2053900009.0
2007-07-11 15:04:00,167.8,167.82,167.78,167.81,2053900009.0
2007-07-11 15:05:00,167.82,167.85,167.82,167.83,2053900009.0
2007-07-11 15:06:00,167.82,167.83,167.77,167.78,2053900009.0
2007-07-11 15:07:00,167.8,167.8,167.75,167.78,2053900009.0
2007-07-11 15:08:00,167.79,167.79,167.74,167.76,2053900009.0
2007-07-11 15:09:00,167.75,167.78,167.75,167.77,2053900009.0
2007-07-11 15:10:00,167.76,167.76,167.74,167.74,2053900009.0
2007-07-11 15:11:00,167.73,167.74,167.69,167.71,2053900009.0
2007-07-11 15:12:00,167.7,167.7,167.63,167.66,2053900009.0
2007-07-11 15:13:00,167.65,167.7,167.65,167.67,2053900009.0
2007-07-11 15:14:00,167.66,167.69,167.66,167.66,2053900009.0
2007-07-11 15:15:00,167.67,167.67,167.65,167.66,2053900009.0
2007-07-11 15:16:00,167.65,167.68,167.64,167.65,2053900009.0
2007-07-11 15:17:00,167.64,167.67,167.63,167.65,2053900009.0
2007-07-11 15:18:00,167.64,167.65,167.62,167.62,2053900009.0
2007-07-11 15:19:00,167.63,167.66,167.6,167.61,2053900009.0
2007-07-11 15:20:00,167.62,167.62,167.6,167.6,2053900009.0
2007-07-11 15:21:00,167.61,167.61,167.56,167.57,2053900009.0
2007-07-11 15:22:00,167.56,167.59,167.55,167.55,2053900009.0
2007-07-11 15:23:00,167.56,167.59,167.55,167.57,2053900009.0
2007-07-11 15:24:00,167.58,167.6,167.58,167.6,2053900009.0
2007-07-11 15:25:00,167.6,167.6,167.57,167.58,1968600000.0
2007-07-11 15:26:00,167.59,167.59,167.58,167.58,1968600000.0
2007-07-11 15:27:00,167.59,167.59,167.57,167.57,1968600000.0
2007-07-11 15:28:00,167.58,167.59,167.57,167.58,1968600000.0
2007-07-11 15:29:00,167.59,167.6,167.57,167.6,1968600000.0
2007-07-11 15:30:00,167.61,167.64,167.61,167.64,1968600000.0
2007-07-11 15:31:00,167.65,167.65,167.62,167.63,1968600000.0
2007-07-11 15:32:00,167.61,167.66,167.59,167.66,1968600000.0
2007-07-11 15:33:00,167.67,167.69,167.65,167.69,1968600000.0
2007-07-11 15:34:00,167.7,167.83,167.68,167.83,1968600000.0
2007-07-11 15:35:00,167.84,167.93,167.82,167.91,1968600000.0
2007-07-11 15:36:00,167.9,167.94,167.88,167.88,1968600000.0
2007-07-11 15:37:00,167.89,167.9,167.86,167.86,1968600000.0
2007-07-11 15:38:00,167.87,167.88,167.85,167.85,1968600000.0
2007-07-11 15:39:00,167.84,167.85,167.84,167.84,1968600000.0
2007-07-11 15:40:00,167.83,167.85,167.81,167.82,1968600000.0
2007-07-11 15:41:00,167.83,167.84,167.8,167.81,1968600000.0
2007-07-11 15:42:00,167.8,167.8,167.73,167.75,1968600000.0
2007-07-11 15:43:00,167.73,167.74,167.72,167.73,1968600000.0
2007-07-11 15:44:00,167.74,167.79,167.73,167.79,1968600000.0
2007-07-11 15:45:00,167.78,167.83,167.78,167.79,1968600000.0
2007-07-11 15:46:00,167.8,167.81,167.78,167.78,1968600000.0
2007-07-11 15:47:00,167.77,167.84,167.77,167.82,1968600000.0
2007-07-11 15:48:00,167.83,167.9,167.83,167.85,1968600000.0
2007-07-11 15:49:00,167.86,167.86,167.83,167.85,1968600000.0
2007-07-11 15:50:00,167.86,167.86,167.81,167.81,1968600000.0
2007-07-11 15:51:00,167.8,167.8,167.78,167.78,1968600000.0
2007-07-11 15:52:00,167.77,167.77,167.72,167.73,1968600000.0
2007-07-11 15:53:00,167.74,167.74,167.69,167.69,1968600000.0
2007-07-11 15:54:00,167.68,167.68,167.64,167.64,1968600000.0
2007-07-11 15:55:00,167.65,167.73,167.64,167.73,1968600000.0
2007-07-11 15:56:00,167.72,167.73,167.66,167.67,1968600000.0
2007-07-11 15:57:00,167.68,167.71,167.68,167.69,1968600000.0
2007-07-11 15:58:00,167.68,167.7,167.68,167.7,1968600000.0
2007-07-11 15:59:00,167.71,167.72,167.69,167.69,1968600000.0
2007-07-11 16:00:00,167.7,167.72,167.66,167.67,1968600000.0
2007-07-11 16:01:00,167.66,167.74,167.66,167.73,1968600000.0
2007-07-11 16:02:00,167.74,167.77,167.74,167.76,1968600000.0
2007-07-11 16:03:00,167.77,167.8,167.75,167.79,1968600000.0
2007-07-11 16:04:00,167.78,167.83,167.77,167.81,1968600000.0
2007-07-11 16:05:00,167.83,167.83,167.82,167.83,1968600000.0
2007-07-11 16:06:00,167.82,167.82,167.79,167.79,1968600000.0
2007-07-11 16:07:00,167.8,167.8,167.76,167.79,1968600000.0
2007-07-11 16:08:00,167.8,167.85,167.8,167.83,1968600000.0
2007-07-11 16:09:00,167.82,167.87,167.81,167.86,1968600000.0
2007-07-11 16:10:00,167.87,167.9,167.84,167.85,1968600000.0
2007-07-11 16:11:00,167.84,167.85,167.81,167.83,1968600000.0
2007-07-11 16:12:00,167.84,167.85,167.83,167.84,1968600000.0
2007-07-11 16:13:00,167.86,167.86,167.81,167.82,1968600000.0
2007-07-11 16:14:00,167.83,167.87,167.83,167.84,1968600000.0
2007-07-11 16:15:00,167.83,167.89,167.83,167.84,1968600000.0
2007-07-11 16:16:00,167.86,167.92,167.86,167.88,1968600000.0
2007-07-11 16:17:00,167.87,167.89,167.87,167.88,1968600000.0
2007-07-11 16:18:00,167.87,167.9,167.86,167.9,1968600000.0
2007-07-11 16:19:00,167.91,167.99,167.91,167.96,1968600000.0
2007-07-11 16:20:00,167.95,167.98,167.94,167.96,1968600000.0
2007-07-11 16:21:00,167.95,167.95,167.9,167.9,1968600000.0
2007-07-11 16:22:00,167.91,167.93,167.9,167.92,1968600000.0
2007-07-11 16:23:00,167.91,167.91,167.89,167.89,1968600000.0
2007-07-11 16:24:00,167.9,167.93,167.89,167.91,1968600000.0
2007-07-11 16:25:00,167.9,167.9,167.88,167.88,1968600000.0
2007-07-11 16:26:00,167.89,167.89,167.87,167.89,1968600000.0
2007-07-11 16:27:00,167.9,167.9,167.88,167.88,1968600000.0
2007-07-11 16:28:00,167.87,167.88,167.86,167.87,1968600000.0
2007-07-11 16:29:00,167.88,167.9,167.88,167.88,1968600000.0
2007-07-11 16:30:00,167.89,167.91,167.89,167.91,1968600000.0
2007-07-11 16:31:00,167.9,167.91,167.89,167.89,1968600000.0
2007-07-11 16:32:00,167.9,167.92,167.9,167.9,1968600000.0
2007-07-11 16:33:00,167.89,167.91,167.88,167.88,1968600000.0
2007-07-11 16:34:00,167.89,167.89,167.86,167.86,1968600000.0
2007-07-11 16:35:00,167.87,167.88,167.86,167.88,1968600000.0
2007-07-11 16:36:00,167.87,167.89,167.87,167.89,1968600000.0
2007-07-11 16:37:00,167.9,167.9,167.89,167.9,1968600000.0
2007-07-11 16:38:00,167.91,167.93,167.91,167.92,1968600000.0
2007-07-11 16:39:00,167.93,167.93,167.905,167.92,1968600000.0
2007-07-11 16:40:00,167.91,167.91,167.89,167.91,1425100012.0
2007-07-11 16:41:00,167.9,167.91,167.9,167.91,1425100012.0
2007-07-11 16:42:00,167.93,167.93,167.9,167.9,1425100012.0
2007-07-11 16:43:00,167.91,167.91,167.9,167.91,1425100012.0
2007-07-11 16:44:00,167.9,167.9,167.88,167.89,1425100012.0
2007-07-11 16:45:00,167.9,167.9,167.88,167.88,1425100012.0
2007-07-11 16:46:00,167.89,167.9,167.88,167.9,1425100012.0
2007-07-11 16:47:00,167.89,167.9,167.89,167.89,1425100012.0
2007-07-11 16:48:00,167.9,167.9,167.86,167.86,1425100012.0
2007-07-11 16:49:00,167.85,167.85,167.83,167.84,1425100012.0
2007-07-11 16:50:00,167.83,167.87,167.83,167.85,1425100012.0
2007-07-11 16:51:00,167.86,167.88,167.86,167.87,1425100012.0
2007-07-11 16:52:00,167.88,167.88,167.74,167.74,1425100012.0
2007-07-11 16:53:00,167.73,167.74,167.64,167.71,1425100012.0
2007-07-11 16:54:00,167.7,167.76,167.68,167.76,1425100012.0
2007-07-11 16:55:00,167.77,167.77,167.71,167.72,1425100012.0
2007-07-11 16:56:00,167.71,167.73,167.71,167.73,1425100012.0
2007-07-11 16:57:00,167.72,167.78,167.72,167.78,1425100012.0
2007-07-11 16:58:00,167.8,167.83,167.8,167.82,1425100012.0
2007-07-11 16:59:00,167.81,167.85,167.79,167.81,1425100012.0
2007-07-11 17:00:00,167.82,167.87,167.8,167.87,1425100012.0
2007-07-11 17:01:00,167.88,167.91,167.86,167.87,1425100012.0
2007-07-11 17:02:00,167.86,167.9,167.86,167.87,1425100012.0
2007-07-11 17:03:00,167.88,167.95,167.88,167.93,1425100012.0
2007-07-11 17:04:00,167.94,167.95,167.9,167.91,1425100012.0
2007-07-11 17:05:00,167.92,167.94,167.89,167.91,1425100012.0
2007-07-11 17:06:00,167.92,167.93,167.91,167.91,1425100012.0
2007-07-11 17:07:00,167.9,167.92,167.9,167.91,1425100012.0
2007-07-11 17:08:00,167.9,167.91,167.87,167.89,1425100012.0
2007-07-11 17:09:00,167.9,167.91,167.88,167.88,1425100012.0
2007-07-11 17:10:00,167.87,167.92,167.87,167.9,1425100012.0
2007-07-11 17:11:00,167.92,167.93,167.88,167.88,1425100012.0
2007-07-11 17:12:00,167.89,168.01,167.89,167.95,1425100012.0
2007-07-11 17:13:00,167.96,168.06,167.96,168.06,1425100012.0
2007-07-11 17:14:00,168.07,168.09,168.01,168.01,1425100012.0
2007-07-11 17:15:00,168.02,168.09,168.0,168.06,1425100012.0
2007-07-11 17:16:00,168.05,168.05,168.02,168.04,1425100012.0
2007-07-11 17:17:00,168.03,168.05,168.02,168.04,1425100012.0
2007-07-11 17:18:00,168.03,168.05,168.03,168.04,1425100012.0
2007-07-11 17:19:00,168.03,168.03,168.01,168.03,1425100012.0
2007-07-11 17:20:00,168.04,168.1,168.04,168.08,1425100012.0
2007-07-11 17:21:00,168.07,168.08,168.06,168.07,1425100012.0
2007-07-11 17:22:00,168.08,168.17,168.08,168.15,1425100012.0
2007-07-11 17:23:00,168.16,168.19,168.14,168.18,1425100012.0
2007-07-11 17:24:00,168.17,168.18,168.14,168.16,1425100012.0
2007-07-11 17:25:00,168.15,168.17,168.14,168.15,1425100012.0
2007-07-11 17:26:00,168.14,168.14,168.13,168.13,1425100012.0
2007-07-11 17:27:00,168.12,168.15,168.12,168.13,1425100012.0
2007-07-11 17:28:00,168.14,168.14,168.13,168.14,1425100012.0
2007-07-11 17:29:00,168.13,168.13,168.11,168.12,1425100012.0
2007-07-11 17:30:00,168.11,168.12,168.1,168.12,1425100012.0
2007-07-11 17:31:00,168.13,168.15,168.13,168.13,1425100012.0
2007-07-11 17:32:00,168.12,168.15,168.12,168.15,1425100012.0
2007-07-11 17:33:00,168.16,168.17,168.12,168.12,1425100012.0
2007-07-11 17:34:00,168.1,168.11,168.1,168.1,969200000.0
2007-07-11 17:35:00,168.105,168.12,168.105,168.11,969200000.0
2007-07-11 17:36:00,168.11,168.12,168.11,168.11,1396399990.0
2007-07-11 17:37:00,168.1,168.1,168.08,168.1,1396399990.0
2007-07-11 17:38:00,168.09,168.13,168.09,168.1,1396399990.0
2007-07-11 17:39:00,168.09,168.13,168.08,168.1,1396399990.0
2007-07-11 17:40:00,168.09,168.1,168.05,168.08,1396399990.0
2007-07-11 17:41:00,168.07,168.07,168.07,168.07,1396399990.0
2007-07-11 17:42:00,168.08,168.09,168.07,168.07,1396399990.0
2007-07-11 17:43:00,168.06,168.07,168.06,168.07,1396399990.0
2007-07-11 17:44:00,168.06,168.07,168.05,168.06,1396399990.0
2007-07-11 17:45:00,168.07,168.09,168.06,168.07,1396399990.0
2007-07-11 17:46:00,168.08,168.09,168.05,168.05,1396399990.0
2007-07-11 17:47:00,168.04,168.05,168.03,168.03,1396399990.0
2007-07-11 17:48:00,168.04,168.05,168.03,168.04,1396399990.0
2007-07-11 17:49:00,168.03,168.03,168.01,168.02,1396399990.0
2007-07-11 17:50:00,168.01,168.01,167.98,168.0,1396399990.0
2007-07-11 17:51:00,168.01,168.09,168.01,168.09,1396399990.0
2007-07-11 17:52:00,168.08,168.1,168.03,168.05,1396399990.0
2007-07-11 17:53:00,168.04,168.05,168.01,168.02,1396399990.0
2007-07-11 17:54:00,168.03,168.04,168.01,168.03,1396399990.0
2007-07-11 17:55:00,168.03,168.03,168.0,168.005,315700002.0
2007-07-11 17:56:00,168.01,168.03,168.0,168.01,662899997.0
2007-07-11 17:57:00,168.0,168.02,167.99,168.01,1199900005.0
2007-07-11 17:58:00,168.005,168.03,167.995,168.02,2059000000.0
2007-07-11 17:59:00,168.0,168.01,167.98,168.0,1531099995.0
2007-07-11 18:00:00,167.99,168.02,167.99,167.99,1531099995.0
2007-07-11 18:01:00,168.0,168.05,168.0,168.04,1531099995.0
2007-07-11 18:02:00,168.03,168.03,167.99,168.01,1531099995.0
2007-07-11 18:03:00,168.0,168.07,168.0,168.05,1531099995.0
2007-07-11 18:04:00,168.06,168.06,168.02,168.02,1531099995.0
2007-07-11 18:05:00,168.01,168.04,168.005,168.03,1492500007.0
2007-07-11 18:06:00,168.03,168.04,168.02,168.025,1227600004.0
2007-07-11 18:07:00,168.03,168.04,168.025,168.03,1686600001.0
2007-07-11 18:08:00,168.0,168.0,167.98,167.99,1426599997.0
2007-07-11 18:09:00,168.01,168.03,168.01,168.03,1426599997.0
2007-07-11 18:10:00,168.03,168.03,167.995,168.01,1681400007.0
2007-07-11 18:11:00,168.01,168.06,168.01,168.06,1746800012.0
2007-07-11 18:12:00,168.05,168.08,168.05,168.06,1472700000.0
2007-07-11 18:13:00,168.08,168.08,168.05,168.05,1472700000.0
2007-07-11 18:14:00,168.02,168.02,168.02,168.02,1707899999.0
2007-07-11 18:15:00,168.01,168.02,168.01,168.01,1707899999.0
2007-07-11 18:16:00,168.02,168.06,168.02,168.03,1707899999.0
2007-07-11 18:17:00,168.02,168.04,168.02,168.02,1707899999.0
2007-07-11 18:18:00,168.03,168.05,168.02,168.03,1707899999.0
2007-07-11 18:19:00,168.04,168.06,168.0,168.04,1707899999.0
2007-07-11 18:20:00,168.03,168.05,168.03,168.04,1707899999.0
2007-07-11 18:21:00,168.03,168.04,168.02,168.04,1707899999.0
2007-07-11 18:22:00,168.06,168.07,168.05,168.07,1707899999.0
2007-07-11 18:23:00,168.06,168.08,168.06,168.08,1142199995.0
2007-07-11 18:24:00,168.08,168.09,168.07,168.08,1409999991.0
2007-07-11 18:25:00,168.08,168.1,168.07,168.09,924000006.0
2007-07-11 18:26:00,168.09,168.11,168.08,168.11,1573400007.0
2007-07-11 18:27:00,168.1,168.14,168.1,168.14,744600002.0
2007-07-11 18:28:00,168.13,168.13,168.05,168.05,744600002.0
2007-07-11 18:29:00,168.07,168.08,168.07,168.07,744600002.0
2007-07-11 18:30:00,168.07,168.07,168.05,168.07,1062500000.0
2007-07-11 18:31:00,168.07,168.08,168.06,168.07,1062500000.0
2007-07-11 18:32:00,168.06,168.08,168.05,168.08,1449900000.0
2007-07-11 18:33:00,168.08,168.08,168.06,168.06,372799999.0
2007-07-11 18:34:00,168.06,168.06,168.05,168.05,426099997.0
2007-07-11 18:35:00,168.05,168.05,168.02,168.025,1369099991.0
2007-07-11 18:36:00,168.03,168.04,168.025,168.04,1060399978.0
2007-07-11 18:37:00,168.04,168.04,168.03,168.04,317999998.0
2007-07-11 18:38:00,168.04,168.05,168.03,168.04,2072099991.0
2007-07-11 18:39:00,168.05,168.09,168.05,168.09,2072099991.0
2007-07-11 18:40:00,168.08,168.09,168.04,168.05,929799995.0
2007-07-11 18:41:00,168.05,168.05,168.05,168.05,36000000.0
2007-07-11 18:42:00,168.05,168.06,168.04,168.06,396100005.0
2007-07-11 18:43:00,168.06,168.06,168.045,168.055,402700002.0
2007-07-11 18:44:00,168.055,168.08,168.055,168.06,347700000.0
2007-07-11 18:45:00,168.06,168.08,168.05,168.05,877199996.0
2007-07-11 18:46:00,168.05,168.06,168.04,168.04,1596099993.0
2007-07-11 18:47:00,168.04,168.05,168.035,168.05,539000000.0
2007-07-11 18:48:00,168.05,168.05,168.035,168.04,278999996.0
2007-07-11 18:49:00,168.04,168.04,168.01,168.02,960799982.0
2007-07-11 18:50:00,168.02,168.02,168.0,168.0,766999991.0
2007-07-11 18:51:00,168.0,168.04,168.0,168.01,1353299990.0
2007-07-11 18:52:00,168.01,168.02,167.995,168.0,1626599996.0
2007-07-11 18:53:00,168.0,168.01,168.0,168.01,956700004.0
2007-07-11 18:54:00,168.01,168.03,167.98,167.99,1812899996.0
2007-07-11 18:55:00,167.99,168.0,167.97,167.99,1600199993.0
2007-07-11 18:56:00,167.99,167.99,167.98,167.99,547999999.0
2007-07-11 18:57:00,167.96,167.96,167.95,167.95,1043199978.0
2007-07-11 18:58:00,167.965,167.98,167.965,167.98,1043199978.0
2007-07-11 18:59:00,167.98,167.98,167.97,167.98,858099999.0
2007-07-11 19:00:00,167.98,167.99,167.98,167.99,400800000.0
2007-07-11 19:01:00,167.99,167.99,167.97,167.98,1452299999.0
2007-07-11 19:02:00,167.99,167.99,167.98,167.99,1575599997.0
2007-07-11 19:03:00,168.01,168.02,167.98,167.98,1575599997.0
2007-07-11 19:04:00,167.99,168.0,167.98,167.98,1575599997.0
2007-07-11 19:05:00,167.98,167.99,167.98,167.98,804000003.0
2007-07-11 19:06:00,167.98,167.98,167.97,167.98,555700010.0
2007-07-11 19:07:00,167.98,167.98,167.96,167.97,1618499999.0
2007-07-11 19:08:00,167.965,167.98,167.965,167.98,1400400013.0
2007-07-11 19:09:00,167.98,168.01,167.975,168.01,860200003.0
2007-07-11 19:10:00,168.01,168.01,167.99,168.0,830399996.0
2007-07-11 19:11:00,167.99,168.01,167.99,168.0,1327200002.0
2007-07-11 19:12:00,168.0,168.0,167.98,167.99,934400001.0
2007-07-11 19:13:00,167.99,168.0,167.98,167.985,704700005.0
2007-07-11 19:14:00,167.99,167.99,167.99,167.99,320000000.0
2007-07-11 19:15:00,167.99,168.0,167.985,167.985,155200000.0
2007-07-11 19:16:00,167.99,167.99,167.985,167.985,28000000.0
2007-07-11 19:17:00,167.99,168.01,167.99,168.0,218400000.0
2007-07-11 19:18:00,168.01,168.01,167.98,168.0,900399992.0
2007-07-11 19:19:00,168.0,168.01,167.99,167.99,517200000.0
2007-07-11 19:20:00,167.99,168.01,167.99,167.99,352800000.0
2007-07-11 19:21:00,167.99,168.0,167.97,167.99,727900000.0
2007-07-11 19:22:00,167.99,168.0,167.98,167.99,853600001.0
2007-07-11 19:23:00,167.99,167.99,167.98,167.99,374000007.0
2007-07-11 19:24:00,167.98,167.99,167.98,167.99,485299995.0
2007-07-11 19:25:00,167.99,167.99,167.99,167.99,160799999.0
2007-07-11 19:26:00,167.99,168.0,167.99,168.0,96800000.0
2007-07-11 19:27:00,168.0,168.01,167.99,168.01,139800000.0
2007-07-11 19:28:00,168.01,168.01,168.0,168.0,62800000.0
2007-07-11 19:29:00,168.01,168.01,168.0,168.0,337600000.0
2007-07-11 19:30:00,168.0,168.09,168.0,168.06,1759599994.0
2007-07-11 19:31:00,168.06,168.1,168.06,168.08,1933999991.0
2007-07-11 19:32:00,168.08,168.09,168.08,168.08,738700002.0
2007-07-11 19:33:00,168.08,168.09,168.06,168.07,1417000004.0
2007-07-11 19:34:00,168.07,168.07,168.07,168.07,159200000.0
2007-07-11 19:35:00,168.07,168.09,168.07,168.08,575999997.0
2007-07-11 19:36:00,168.08,168.09,168.07,168.07,1183199999.0
2007-07-11 19:37:00,168.08,168.12,168.08,168.12,891500001.0
2007-07-11 19:38:00,168.11,168.12,168.08,168.12,1583399995.0
2007-07-11 19:39:00,168.11,168.14,168.11,168.14,1583399995.0
2007-07-11 19:40:00,168.14,168.14,168.12,168.13,726600010.0
2007-07-11 19:41:00,168.13,168.13,168.12,168.12,629599988.0
2007-07-11 19:42:00,168.12,168.13,168.12,168.13,228799994.0
2007-07-11 19:43:00,168.13,168.14,168.13,168.13,176000000.0
2007-07-11 19:44:00,168.13,168.14,168.13,168.13,160800002.0
2007-07-11 19:45:00,168.13,168.16,168.13,168.16,1392599995.0
2007-07-11 19:46:00,168.16,168.16,168.14,168.15,828000008.0
2007-07-11 19:47:00,168.15,168.15,168.13,168.13,414000001.0
2007-07-11 19:48:00,168.14,168.14,168.13,168.14,291199999.0
2007-07-11 19:49:00,168.14,168.14,168.11,168.12,1807099982.0
2007-07-11 19:50:00,168.12,168.12,168.11,168.12,979100007.0
2007-07-11 19:51:00,168.12,168.12,168.105,168.11,1398000009.0
2007-07-11 19:52:00,168.11,168.11,168.095,168.1,989900010.0
2007-07-11 19:53:00,168.1,168.11,168.1,168.1,1196899993.0
2007-07-11 19:54:00,168.1,168.1,168.08,168.09,1913399992.0
2007-07-11 19:55:00,168.07,168.1,168.07,168.09,2074400014.0
2007-07-11 19:56:00,168.095,168.095,168.075,168.09,2074400014.0
2007-07-11 19:57:00,168.08,168.08,168.06,168.06,606699999.0
2007-07-11 19:58:00,168.05,168.05,168.04,168.05,606699999.0
2007-07-11 19:59:00,168.05,168.05,168.02,168.03,1949599978.0
2007-07-11 20:00:00,168.03,168.03,168.0,168.0,1263999990.0
2007-07-11 20:01:00,168.01,168.04,168.01,168.04,1263999990.0
2007-07-11 20:02:00,168.04,168.09,168.04,168.09,1370899989.0
2007-07-11 20:03:00,168.09,168.09,168.06,168.07,1377999993.0
2007-07-11 20:04:00,168.06,168.06,168.0,168.01,2028399976.0
2007-07-11 20:05:00,168.02,168.03,167.99,167.99,2093800000.0
2007-07-11 20:06:00,168.0,168.01,167.96,167.96,2093800000.0
2007-07-11 20:07:00,167.97,167.98,167.96,167.96,774899992.0
2007-07-11 20:08:00,167.97,167.98,167.97,167.98,774899992.0
2007-07-11 20:09:00,167.98,167.99,167.97,167.99,1703099999.0
2007-07-11 20:10:00,167.99,168.02,167.99,168.01,1777399993.0
2007-07-11 20:11:00,168.01,168.01,167.97,167.97,1151799988.0
2007-07-11 20:12:00,167.96,167.98,167.95,167.96,1151799988.0
2007-07-11 20:13:00,167.95,167.97,167.95,167.96,1151799988.0
2007-07-11 20:14:00,167.98,167.99,167.975,167.98,1151799988.0
2007-07-11 20:15:00,167.99,167.99,167.98,167.98,255200000.0
2007-07-11 20:16:00,167.98,167.99,167.98,167.98,708000000.0
2007-07-11 20:17:00,167.98,167.99,167.97,167.98,1565899997.0
2007-07-11 20:18:00,167.99,167.99,167.97,167.99,1633200004.0
2007-07-11 20:19:00,167.99,167.99,167.97,167.99,1451800009.0
2007-07-11 20:20:00,168.0,168.01,167.99,168.0,1081000000.0
2007-07-11 20:21:00,168.0,168.02,168.0,168.01,1225700002.0
2007-07-11 20:22:00,168.02,168.02,168.01,168.01,906700002.0
2007-07-11 20:23:00,168.01,168.02,168.005,168.01,833600005.0
2007-07-11 20:24:00,168.02,168.02,167.98,168.0,1771900003.0
2007-07-11 20:25:00,168.01,168.01,167.985,167.985,1771900003.0
2007-07-11 20:26:00,167.98,167.98,167.96,167.97,1881700002.0
2007-07-11 20:27:00,167.97,167.97,167.96,167.97,778800006.0
2007-07-11 20:28:00,167.96,168.03,167.96,168.03,778800006.0
2007-07-11 20:29:00,168.02,168.03,168.01,168.01,778800006.0
2007-07-11 20:30:00,168.01,168.02,167.99,167.99,1574500028.0
2007-07-11 20:31:00,167.99,168.03,167.99,168.01,1786599990.0
2007-07-11 20:32:00,168.02,168.02,167.98,167.98,1437599963.0
2007-07-11 20:33:00,167.98,167.98,167.96,167.96,2030800032.0
2007-07-11 20:34:00,167.96,167.98,167.96,167.97,1242400012.0
2007-07-11 20:35:00,167.96,167.98,167.96,167.97,1793500003.0
2007-07-11 20:36:00,167.97,167.99,167.97,167.97,1793500003.0
2007-07-11 20:37:00,167.96,167.99,167.96,167.98,2078899999.0
2007-07-11 20:38:00,167.97,167.98,167.95,167.95,2078899999.0
2007-07-11 20:39:00,167.96,167.98,167.96,167.98,2078899999.0
2007-07-11 20:40:00,167.99,168.0,167.98,168.0,2078899999.0
2007-07-11 20:41:00,168.01,168.01,167.985,167.99,2078899999.0
2007-07-11 20:42:00,167.99,167.99,167.98,167.98,1650800010.0
2007-07-11 20:43:00,167.98,167.99,167.97,167.99,1650800010.0
2007-07-11 20:44:00,167.99,167.99,167.96,167.97,1197399999.0
2007-07-11 20:45:00,167.97,167.98,167.97,167.98,413500003.0
2007-07-11 20:46:00,167.98,168.0,167.98,167.99,2054100006.0
2007-07-11 20:47:00,167.98,167.98,167.97,167.98,1929200003.0
2007-07-11 20:48:00,167.97,167.99,167.97,167.99,1929200003.0
2007-07-11 20:49:00,168.0,168.02,167.99,168.01,1929200003.0
2007-07-11 20:50:00,168.03,168.03,168.0,168.01,1757899999.0
2007-07-11 20:51:00,168.0,168.0,167.98,167.98,1757899999.0
2007-07-11 20:52:00,167.98,167.98,167.945,167.955,1757899999.0
2007-07-11 20:53:00,167.97,167.99,167.96,167.96,1829200008.0
2007-07-11 20:54:00,167.97,167.97,167.96,167.96,1829200008.0
2007-07-11 20:55:00,167.96,167.97,167.94,167.96,1829200008.0
2007-07-11 20:56:00,167.95,167.96,167.94,167.94,1305599989.0
2007-07-11 20:57:00,167.95,167.95,167.92,167.93,1305599989.0
2007-07-11 20:58:00,167.94,167.95,167.93,167.94,1305599989.0
2007-07-11 20:59:00,167.94,167.95,167.92,167.92,1305599989.0
2007-07-11 21:00:00,167.93,167.94,167.92,167.93,1588599989.0
2007-07-11 21:01:00,167.94,167.95,167.93,167.93,1588599989.0
2007-07-11 21:02:00,167.92,167.94,167.91,167.91,1588599989.0
2007-07-11 21:03:00,167.92,167.93,167.91,167.91,527599989.0
2007-07-11 21:04:00,167.92,167.92,167.9,167.9,1067600005.0
2007-07-11 21:05:00,167.91,167.94,167.9,167.93,1582299992.0
2007-07-11 21:06:00,167.93,168.015,167.93,167.99,1418800008.0
2007-07-11 21:07:00,167.99,168.0,167.975,167.995,1109399991.0
2007-07-11 21:08:00,167.995,168.0,167.985,168.0,216300000.0
2007-07-11 21:09:00,168.0,168.01,167.98,168.0,848000003.0
2007-07-11 21:10:00,168.0,168.02,168.0,168.02,882200006.0
2007-07-11 21:11:00,168.02,168.03,168.01,168.01,705200004.0
2007-07-11 21:12:00,168.01,168.02,168.01,168.02,639000001.0
2007-07-11 21:13:00,168.02,168.02,168.0,168.01,1235199996.0
2007-07-11 21:14:00,168.01,168.02,167.99,168.02,1962199986.0
2007-07-11 21:15:00,168.02,168.02,167.98,167.98,675199998.0
2007-07-11 21:16:00,167.98,168.0,167.98,167.99,915599998.0
2007-07-11 21:17:00,167.99,168.01,167.99,167.995,360499998.0
2007-07-11 21:18:00,168.01,168.015,168.01,168.01,156199999.0
2007-07-11 21:19:00,168.01,168.035,168.01,168.03,1014500004.0
2007-07-11 21:20:00,168.025,168.04,168.025,168.035,187399999.0
2007-07-11 21:21:00,168.035,168.035,168.02,168.02,1232499993.0
2007-07-11 21:22:00,168.02,168.025,168.02,168.02,263799999.0
2007-07-11 21:23:00,168.02,168.04,168.01,168.03,1343899997.0
2007-07-11 21:24:00,168.04,168.06,168.04,168.06,830700000.0
2007-07-11 21:25:00,168.06,168.07,168.05,168.06,827200014.0
2007-07-11 21:26:00,168.06,168.08,168.06,168.07,827200014.0
2007-07-11 21:27:00,168.08,168.1,168.08,168.08,1306000010.0
2007-07-11 21:28:00,168.08,168.08,168.06,168.06,1953599952.0
2007-07-11 21:29:00,168.06,168.06,168.04,168.05,512599989.0
2007-07-11 21:30:00,168.05,168.06,168.05,168.06,1533599984.0
2007-07-11 21:31:00,168.06,168.07,168.06,168.06,351200001.0
2007-07-11 21:32:00,168.08,168.11,168.07,168.09,1739999996.0
2007-07-11 21:33:00,168.08,168.09,168.065,168.065,1739999996.0
2007-07-11 21:34:00,168.07,168.08,168.05,168.05,425999988.0
2007-07-11 21:35:00,168.06,168.09,168.06,168.06,425999988.0
2007-07-11 21:36:00,168.05,168.05,168.03,168.03,425999988.0
2007-07-11 21:37:00,168.04,168.04,168.03,168.04,425999988.0
2007-07-11 21:38:00,168.04,168.06,168.04,168.05,816400009.0
2007-07-11 21:39:00,168.06,168.07,168.045,168.06,980699998.0
2007-07-11 21:40:00,168.06,168.07,168.06,168.07,1590200009.0
2007-07-11 21:41:00,168.06,168.1,168.06,168.1,1967199999.0
2007-07-11 21:42:00,168.09,168.09,168.07,168.08,920499986.0
2007-07-11 21:43:00,168.08,168.08,168.07,168.07,1049799978.0
2007-07-11 21:44:00,168.07,168.09,168.065,168.08,549899998.0
2007-07-11 21:45:00,168.08,168.08,168.07,168.08,448300003.0
2007-07-11 21:46:00,168.07,168.08,168.07,168.08,299499993.0
2007-07-11 21:47:00,168.08,168.08,168.08,168.08,212599996.0
2007-07-11 21:48:00,168.07,168.08,168.01,168.03,1497100001.0
2007-07-11 21:49:00,168.04,168.04,168.03,168.04,1497100001.0
2007-07-11 21:50:00,168.04,168.04,168.03,168.03,101499999.0
2007-07-11 21:51:00,168.03,168.04,168.03,168.03,565800004.0
2007-07-11 21:52:00,168.03,168.04,168.02,168.04,1074000025.0
2007-07-11 21:53:00,168.04,168.04,168.03,168.03,1705399994.0
2007-07-11 21:54:00,168.03,168.05,168.03,168.04,284799994.0
2007-07-11 21:55:00,168.04,168.04,168.035,168.035,715099981.0
2007-07-11 21:56:00,168.035,168.05,168.025,168.025,1833799998.0
2007-07-11 21:57:00,168.035,168.06,168.035,168.06,1444099990.0
2007-07-11 21:58:00,168.06,168.07,168.06,168.07,1167100005.0
2007-07-11 21:59:00,168.07,168.09,168.06,168.09,2070900025.0
2007-07-11 22:00:00,168.1,168.1,168.06,168.07,2070900025.0
2007-07-11 22:01:00,168.07,168.12,168.07,168.12,928799998.0
2007-07-11 22:02:00,168.11,168.17,168.11,168.17,928799998.0
2007-07-11 22:03:00,168.19,168.19,168.13,168.13,928799998.0
2007-07-11 22:04:00,168.13,168.14,168.13,168.14,928799998.0
2007-07-11 22:05:00,168.13,168.16,168.12,168.16,1739900007.0
2007-07-11 22:06:00,168.16,168.17,168.14,168.14,1906900002.0
2007-07-11 22:07:00,168.15,168.2,168.15,168.19,1728100005.0
2007-07-11 22:08:00,168.18,168.35,168.18,168.32,1643399988.0
2007-07-11 22:09:00,168.31,168.35,168.29,168.35,1643399988.0
2007-07-11 22:10:00,168.36,168.4,168.35,168.39,1643399988.0
2007-07-11 22:11:00,168.38,168.39,168.34,168.34,1643399988.0
2007-07-11 22:12:00,168.34,168.35,168.33,168.34,1533199985.0
2007-07-11 22:13:00,168.33,168.33,168.3,168.32,1821499994.0
2007-07-11 22:14:00,168.31,168.35,168.31,168.33,1821499994.0
2007-07-11 22:15:00,168.32,168.34,168.3,168.31,1821499994.0
2007-07-11 22:16:00,168.32,168.33,168.31,168.32,984299990.0
2007-07-11 22:17:00,168.31,168.32,168.29,168.32,984299990.0
2007-07-11 22:18:00,168.31,168.33,168.31,168.32,984299990.0
2007-07-11 22:19:00,168.31,168.32,168.31,168.315,984299990.0
2007-07-11 22:20:00,168.32,168.33,168.31,168.32,1772899998.0
2007-07-11 22:21:00,168.33,168.33,168.31,168.32,1772899998.0
2007-07-11 22:22:00,168.32,168.32,168.3,168.31,1772899998.0
2007-07-11 22:23:00,168.31,168.36,168.31,168.36,2037499991.0
2007-07-11 22:24:00,168.36,168.39,168.35,168.38,1049599993.0
2007-07-11 22:25:00,168.38,168.38,168.35,168.37,648599997.0
2007-07-11 22:26:00,168.37,168.37,168.35,168.36,735900001.0
2007-07-11 22:27:00,168.36,168.36,168.34,168.34,478399999.0
2007-07-11 22:28:00,168.34,168.35,168.33,168.34,1203900005.0
2007-07-11 22:29:00,168.34,168.36,168.32,168.33,1138000011.0
2007-07-11 22:30:00,168.33,168.35,168.305,168.33,2130200003.0
2007-07-11 22:31:00,168.33,168.34,168.31,168.31,634199999.0
2007-07-11 22:32:00,168.31,168.32,168.3,168.3,1038399993.0
2007-07-11 22:33:00,168.3,168.31,168.29,168.3,1358399996.0
2007-07-11 22:34:00,168.29,168.32,168.29,168.32,1053799978.0
2007-07-11 22:35:00,168.31,168.34,168.28,168.34,1053799978.0
2007-07-11 22:36:00,168.33,168.35,168.33,168.34,1053799978.0
2007-07-11 22:37:00,168.34,168.34,168.32,168.32,645700004.0
2007-07-11 22:38:00,168.32,168.33,168.32,168.32,909899999.0
2007-07-11 22:39:00,168.32,168.34,168.31,168.32,1482899994.0
2007-07-11 22:40:00,168.32,168.35,168.32,168.33,876800001.0
2007-07-11 22:41:00,168.33,168.33,168.3,168.32,360800004.0
2007-07-11 22:42:00,168.32,168.34,168.32,168.32,405700000.0
2007-07-11 22:43:00,168.32,168.32,168.31,168.32,427999994.0
2007-07-11 22:44:00,168.31,168.31,168.29,168.29,1112799994.0
2007-07-11 22:45:00,168.29,168.3,168.28,168.285,504800002.0
2007-07-11 22:46:00,168.285,168.3,168.285,168.29,434400000.0
2007-07-11 22:47:00,168.29,168.3,168.29,168.3,451200000.0
2007-07-11 22:48:00,168.3,168.3,168.29,168.29,699100000.0
2007-07-11 22:49:00,168.285,168.32,168.285,168.29,988699996.0
2007-07-11 22:50:00,168.29,168.31,168.29,168.3,370400000.0
2007-07-11 22:51:00,168.3,168.31,168.285,168.29,714200012.0
2007-07-11 22:52:00,168.29,168.31,168.29,168.3,184000000.0
2007-07-11 22:53:00,168.29,168.29,168.285,168.29,202400000.0
2007-07-11 22:54:00,168.29,168.29,168.28,168.29,493300000.0
2007-07-11 22:55:00,168.29,168.3,168.29,168.3,54100000.0
2007-07-11 22:56:00,168.29,168.34,168.29,168.34,375899999.0
2007-07-11 22:57:00,168.35,168.35,168.33,168.33,244100001.0
2007-07-11 22:58:00,168.34,168.37,168.33,168.37,631099994.0
2007-07-11 22:59:00,168.37,168.37,168.35,168.35,467999989.0
2007-07-11 23:00:00,168.35,168.35,168.29,168.31,446300000.0
2007-07-11 23:01:00,168.31,168.32,168.29,168.31,100700000.0
2007-07-11 23:02:00,168.31,168.31,168.27,168.29,317899994.0
2007-07-11 23:03:00,168.29,168.29,168.23,168.24,646800003.0
2007-07-11 23:04:00,168.24,168.25,168.21,168.24,754400007.0
2007-07-11 23:05:00,168.25,168.27,168.24,168.24,369500009.0
2007-07-11 23:06:00,168.24,168.25,168.22,168.23,323600001.0
2007-07-11 23:07:00,168.23,168.24,168.21,168.22,916199994.0
2007-07-11 23:08:00,168.22,168.22,168.22,168.22,112000000.0
2007-07-11 23:09:00,168.22,168.23,168.21,168.22,374999992.0
2007-07-11 23:10:00,168.23,168.24,168.22,168.24,31200000.0
2007-07-11 23:11:00,168.25,168.26,168.23,168.25,538899999.0
2007-07-11 23:12:00,168.25,168.25,168.235,168.24,131900000.0
2007-07-11 23:13:00,168.24,168.24,168.19,168.19,813899997.0
2007-07-11 23:14:00,168.19,168.19,168.14,168.15,1400199998.0
2007-07-11 23:15:00,168.15,168.17,168.14,168.155,613400004.0
2007-07-11 23:16:00,168.155,168.2,168.155,168.2,897100000.0
2007-07-11 23:17:00,168.2,168.2,168.19,168.19,321800007.0
2007-07-11 23:18:00,168.19,168.22,168.19,168.19,505300009.0
2007-07-11 23:19:00,168.2,168.2,168.185,168.2,785499998.0
2007-07-11 23:20:00,168.2,168.2,168.17,168.17,617200004.0
2007-07-11 23:21:00,168.17,168.18,168.16,168.17,258100001.0
2007-07-11 23:22:00,168.17,168.18,168.17,168.17,331199991.0
2007-07-11 23:23:00,168.17,168.2,168.17,168.18,560599989.0
2007-07-11 23:24:00,168.18,168.18,168.16,168.17,821099986.0
2007-07-11 23:25:00,168.17,168.17,168.15,168.155,124500002.0
2007-07-11 23:26:00,168.15,168.16,168.15,168.16,47200001.0
2007-07-11 23:27:00,168.16,168.19,168.16,168.17,188000000.0
2007-07-11 23:28:00,168.17,168.17,168.16,168.17,59300000.0
2007-07-11 23:29:00,168.17,168.19,168.16,168.19,340000000.0
2007-07-11 23:30:00,168.19,168.19,168.19,168.19,100000000.0
2007-07-11 23:31:00,168.185,168.185,168.16,168.16,424000000.0
2007-07-11 23:32:00,168.16,168.175,168.16,168.175,203700006.0
2007-07-11 23:33:00,168.175,168.175,168.175,168.175,16000000.0
2007-07-11 23:34:00,168.18,168.18,168.15,168.18,755200010.0
2007-07-11 23:35:00,168.18,168.18,168.16,168.175,316500002.0
2007-07-11 23:36:00,168.18,168.19,168.18,168.185,457700006.0
2007-07-11 23:37:00,168.19,168.2,168.17,168.17,386499999.0
2007-07-11 23:38:00,168.18,168.19,168.16,168.18,514300000.0
2007-07-11 23:39:00,168.18,168.18,168.13,168.13,1403600011.0
2007-07-11 23:40:00,168.13,168.13,168.11,168.115,834000000.0
2007-07-11 23:41:00,168.12,168.13,168.11,168.11,347300005.0
2007-07-11 23:42:00,168.12,168.12,168.1,168.11,320000000.0
2007-07-11 23:43:00,168.11,168.11,168.08,168.08,191200000.0
2007-07-11 23:44:00,168.08,168.11,168.075,168.11,440999996.0
2007-07-11 23:45:00,168.11,168.13,168.1,168.13,1036900010.0
2007-07-11 23:46:00,168.13,168.19,168.13,168.16,541900000.0
2007-07-11 23:47:00,168.16,168.21,168.15,168.16,962500003.0
2007-07-11 23:48:00,168.16,168.24,168.16,168.225,1921300015.0
2007-07-11 23:49:00,168.225,168.26,168.22,168.22,833100008.0
2007-07-11 23:50:00,168.22,168.22,168.21,168.22,756399990.0
2007-07-11 23:51:00,168.22,168.23,168.21,168.22,950900001.0
2007-07-11 23:52:00,168.22,168.22,168.2,168.2,184000000.0
2007-07-11 23:53:00,168.21,168.22,168.205,168.21,1073699997.0
2007-07-11 23:54:00,168.21,168.22,168.2,168.21,254200004.0
2007-07-11 23:55:00,168.21,168.21,168.21,168.21,24000000.0
2007-07-11 23:56:00,168.21,168.22,168.19,168.2,893000008.0
2007-07-11 23:57:00,168.21,168.21,168.19,168.2,1521700006.0
2007-07-11 23:58:00,168.2,168.2,168.19,168.195,852100016.0
2007-07-11 23:59:00,168.2,168.23,168.19,168.23,949900009.0
2007-07-12 00:00:00,168.22,168.24,168.19,168.21,853200012.0
2007-07-12 00:01:00,168.21,168.21,168.21,168.21,128800000.0
2007-07-12 00:02:00,168.21,168.21,168.2,168.2,1335300012.0
2007-07-12 00:03:00,168.2,168.21,168.19,168.2,668599993.0
2007-07-12 00:04:00,168.2,168.21,168.19,168.2,1020800006.0
2007-07-12 00:05:00,168.2,168.2,168.2,168.2,359200000.0
2007-07-12 00:06:00,168.2,168.21,168.2,168.21,108800000.0
2007-07-12 00:07:00,168.21,168.22,168.2,168.22,438699995.0
2007-07-12 00:08:00,168.22,168.23,168.22,168.23,96800000.0
2007-07-12 00:09:00,168.22,168.23,168.22,168.23,120800000.0
2007-07-12 00:10:00,168.23,168.24,168.23,168.23,309600004.0
2007-07-12 00:11:00,168.23,168.25,168.23,168.25,432700000.0
2007-07-12 00:12:00,168.25,168.25,168.25,168.25,12000000.0
2007-07-12 00:13:00,168.25,168.25,168.24,168.24,194999998.0
2007-07-12 00:15:00,168.24,168.24,168.24,168.24,132000000.0
2007-07-12 00:16:00,168.23,168.23,168.21,168.22,332499993.0
2007-07-12 00:17:00,168.22,168.23,168.2,168.23,396700001.0
2007-07-12 00:18:00,168.23,168.23,168.215,168.215,72999999.0
2007-07-12 00:19:00,168.22,168.23,168.22,168.22,276800000.0
2007-07-12 00:20:00,168.21,168.22,168.2,168.21,443799990.0
2007-07-12 00:21:00,168.21,168.22,168.21,168.21,329199994.0
2007-07-12 00:22:00,168.21,168.23,168.2,168.23,322199998.0
2007-07-12 00:23:00,168.23,168.25,168.22,168.24,1191800004.0
2007-07-12 00:24:00,168.24,168.25,168.23,168.24,793999998.0
2007-07-12 00:25:00,168.24,168.24,168.24,168.24,721200016.0
2007-07-12 00:26:00,168.24,168.28,168.24,168.28,1256000003.0
2007-07-12 00:27:00,168.28,168.28,168.24,168.26,1404199991.0
2007-07-12 00:28:00,168.255,168.26,168.24,168.26,474700001.0
2007-07-12 00:29:00,168.26,168.26,168.23,168.23,1128000016.0
2007-07-12 00:30:00,168.24,168.25,168.24,168.25,74400000.0
2007-07-12 00:31:00,168.25,168.25,168.22,168.22,503999996.0
2007-07-12 00:32:00,168.22,168.22,168.2,168.2,835900000.0
2007-07-12 00:33:00,168.2,168.21,168.185,168.2,686699995.0
2007-07-12 00:34:00,168.2,168.2,168.2,168.2,132800000.0
2007-07-12 00:35:00,168.2,168.21,168.2,168.21,397500000.0
2007-07-12 00:36:00,168.21,168.23,168.2,168.22,1203200003.0
2007-07-12 00:37:00,168.23,168.23,168.21,168.21,1088100006.0
2007-07-12 00:38:00,168.21,168.22,168.19,168.195,626599998.0
2007-07-12 00:39:00,168.195,168.21,168.19,168.2,1329999994.0
2007-07-12 00:40:00,168.2,168.2,168.19,168.2,738400001.0
2007-07-12 00:41:00,168.2,168.2,168.18,168.2,741200005.0
2007-07-12 00:42:00,168.19,168.19,168.16,168.16,2127399961.0
2007-07-12 00:43:00,168.16,168.17,168.15,168.16,1052499990.0
2007-07-12 00:44:00,168.16,168.19,168.16,168.19,1206799988.0
2007-07-12 00:45:00,168.19,168.2,168.18,168.19,1068200002.0
2007-07-12 00:46:00,168.19,168.19,168.165,168.17,475099996.0
2007-07-12 00:47:00,168.17,168.17,168.16,168.16,337499997.0
2007-07-12 00:48:00,168.16,168.19,168.16,168.18,1416900001.0
2007-07-12 00:49:00,168.18,168.19,168.18,168.19,476800007.0
2007-07-12 00:50:00,168.19,168.2,168.19,168.2,176800000.0
2007-07-12 00:51:00,168.2,168.2,168.2,168.2,39800000.0
2007-07-12 00:52:00,168.2,168.2,168.17,168.18,510499991.0
2007-07-12 00:53:00,168.18,168.19,168.17,168.18,652900001.0
2007-07-12 00:54:00,168.17,168.17,168.17,168.17,999300004.0
2007-07-12 00:55:00,168.16,168.17,168.11,168.14,999300004.0
2007-07-12 00:56:00,168.14,168.17,168.14,168.17,999300004.0
2007-07-12 00:57:00,168.17,168.17,168.15,168.15,510400002.0
2007-07-12 00:58:00,168.15,168.17,168.15,168.17,843300000.0
2007-07-12 00:59:00,168.16,168.17,168.155,168.17,328100000.0
2007-07-12 01:00:00,168.155,168.17,168.155,168.16,329500001.0
2007-07-12 01:01:00,168.17,168.21,168.15,168.18,1335299998.0
2007-07-12 01:02:00,168.19,168.21,168.175,168.2,1283500000.0
2007-07-12 01:03:00,168.2,168.2,168.19,168.2,224800000.0
2007-07-12 01:04:00,168.2,168.22,168.19,168.2,1171600000.0
2007-07-12 01:05:00,168.2,168.22,168.2,168.21,348800000.0
2007-07-12 01:06:00,168.21,168.25,168.21,168.24,755799994.0
2007-07-12 01:07:00,168.24,168.25,168.21,168.22,1775300002.0
2007-07-12 01:08:00,168.22,168.22,168.21,168.22,391900000.0
2007-07-12 01:09:00,168.22,168.22,168.18,168.18,744800000.0
2007-07-12 01:10:00,168.18,168.19,168.18,168.19,980799999.0
2007-07-12 01:11:00,168.19,168.22,168.19,168.21,1354299994.0
2007-07-12 01:12:00,168.21,168.23,168.19,168.19,1030900000.0
2007-07-12 01:13:00,168.19,168.21,168.19,168.21,852800006.0
2007-07-12 01:15:00,168.21,168.21,168.18,168.2,670400000.0
2007-07-12 01:16:00,168.2,168.2,168.19,168.19,704800002.0
2007-07-12 01:17:00,168.19,168.19,168.18,168.185,807200007.0
2007-07-12 01:18:00,168.18,168.19,168.17,168.17,667099999.0
2007-07-12 01:19:00,168.17,168.17,168.16,168.16,690400000.0
2007-07-12 01:20:00,168.16,168.17,168.14,168.15,922400000.0
2007-07-12 01:21:00,168.15,168.16,168.13,168.13,1576199989.0
2007-07-12 01:22:00,168.13,168.13,168.115,168.12,1055100008.0
2007-07-12 01:23:00,168.12,168.12,168.1,168.11,826200001.0
2007-07-12 01:24:00,168.1,168.1,168.07,168.08,1740099998.0
2007-07-12 01:25:00,168.09,168.12,168.085,168.1,1740099998.0
2007-07-12 01:26:00,168.1,168.11,168.08,168.08,611699998.0
2007-07-12 01:27:00,168.08,168.09,168.07,168.07,1181799996.0
2007-07-12 01:28:00,168.07,168.08,168.06,168.07,557200000.0
2007-07-12 01:29:00,168.07,168.08,168.07,168.07,284000000.0
2007-07-12 01:30:00,168.07,168.075,168.05,168.075,1869800019.0
2007-07-12 01:31:00,168.08,168.08,168.08,168.08,49700000.0
2007-07-12 01:32:00,168.08,168.08,168.06,168.06,147500000.0
2007-07-12 01:33:00,168.06,168.07,168.06,168.06,457300002.0
2007-07-12 01:34:00,168.06,168.07,168.04,168.05,1312500014.0
2007-07-12 01:35:00,168.04,168.06,168.04,168.055,1603699999.0
2007-07-12 01:36:00,168.06,168.06,168.04,168.06,1920799991.0
2007-07-12 01:37:00,168.06,168.06,168.04,168.04,595199997.0
2007-07-12 01:38:00,168.04,168.05,168.03,168.04,425599989.0
2007-07-12 01:39:00,168.03,168.06,168.02,168.05,1614299989.0
2007-07-12 01:40:00,168.05,168.1,168.05,168.08,1614299989.0
2007-07-12 01:41:00,168.08,168.08,168.045,168.06,1746799998.0
2007-07-12 01:42:00,168.06,168.06,168.04,168.06,1520600017.0
2007-07-12 01:43:00,168.06,168.08,168.06,168.08,119200000.0
2007-07-12 01:44:00,168.07,168.09,168.06,168.07,1436300006.0
2007-07-12 01:45:00,168.08,168.08,168.07,168.08,590200006.0
2007-07-12 01:46:00,168.075,168.08,168.07,168.08,536099997.0
2007-07-12 01:47:00,168.08,168.08,168.04,168.06,1155600029.0
2007-07-12 01:48:00,168.065,168.08,168.065,168.07,253400000.0
2007-07-12 01:49:00,168.07,168.07,168.055,168.055,287700010.0
2007-07-12 01:50:00,168.055,168.07,168.04,168.06,1698399986.0
2007-07-12 01:51:00,168.06,168.1,168.06,168.1,921900006.0
2007-07-12 01:52:00,168.11,168.15,168.08,168.09,1832700008.0
2007-07-12 01:53:00,168.1,168.14,168.09,168.14,1832700008.0
2007-07-12 01:54:00,168.14,168.14,168.11,168.14,1832700008.0
2007-07-12 01:55:00,168.14,168.16,168.14,168.15,919100003.0
2007-07-12 01:56:00,168.15,168.16,168.15,168.16,1013900002.0
2007-07-12 01:57:00,168.16,168.18,168.16,168.16,1519200026.0
2007-07-12 01:58:00,168.18,168.2,168.17,168.19,1808500000.0
2007-07-12 01:59:00,168.19,168.19,168.17,168.19,1422699995.0
2007-07-12 02:00:00,168.18,168.18,168.12,168.13,1291899984.0
2007-07-12 02:01:00,168.13,168.13,168.11,168.12,1291899984.0
2007-07-12 02:02:00,168.13,168.15,168.11,168.14,834599999.0
2007-07-12 02:03:00,168.15,168.15,168.125,168.13,834599999.0
2007-07-12 02:04:00,168.13,168.14,168.11,168.13,1212499997.0
2007-07-12 02:05:00,168.13,168.13,168.1,168.11,1530400005.0
2007-07-12 02:06:00,168.11,168.12,168.09,168.12,2113599996.0
2007-07-12 02:07:00,168.12,168.14,168.1,168.13,2113599996.0
2007-07-12 02:08:00,168.13,168.13,168.1,168.11,1768200008.0
2007-07-12 02:09:00,168.11,168.11,168.09,168.1,1382899998.0
2007-07-12 02:10:00,168.11,168.13,168.1,168.11,1318100004.0
2007-07-12 02:11:00,168.11,168.11,168.1,168.105,1039999995.0
2007-07-12 02:12:00,168.105,168.13,168.105,168.12,707999992.0
2007-07-12 02:13:00,168.12,168.13,168.12,168.13,401599995.0
2007-07-12 02:14:00,168.13,168.14,168.11,168.12,1790200010.0
2007-07-12 02:15:00,168.12,168.12,168.12,168.12,515899988.0
2007-07-12 02:16:00,168.12,168.13,168.1,168.11,817799996.0
2007-07-12 02:17:00,168.11,168.13,168.11,168.13,216799998.0
2007-07-12 02:18:00,168.13,168.14,168.1,168.11,995300000.0
2007-07-12 02:19:00,168.11,168.11,168.06,168.08,861700007.0
2007-07-12 02:20:00,168.07,168.09,168.06,168.08,861700007.0
2007-07-12 02:21:00,168.06,168.08,168.05,168.06,861700007.0
2007-07-12 02:22:00,168.07,168.07,168.06,168.07,329399999.0
2007-07-12 02:23:00,168.06,168.11,168.06,168.1,1295400002.0
2007-07-12 02:24:00,168.11,168.11,168.07,168.07,1295400002.0
2007-07-12 02:25:00,168.06,168.1,168.06,168.1,2049600025.0
2007-07-12 02:26:00,168.075,168.09,168.06,168.09,2049600025.0
2007-07-12 02:27:00,168.085,168.1,168.08,168.1,1651900014.0
2007-07-12 02:28:00,168.1,168.11,168.095,168.1,561700007.0
2007-07-12 02:29:00,168.1,168.11,168.1,168.11,233499998.0
2007-07-12 02:30:00,168.11,168.11,168.1,168.1,263200001.0
2007-07-12 02:31:00,168.1,168.11,168.1,168.1,959599985.0
2007-07-12 02:32:00,168.1,168.11,168.1,168.1,336100003.0
2007-07-12 02:33:00,168.1,168.1,168.1,168.1,59999998.0
2007-07-12 02:34:00,168.1,168.11,168.1,168.1,412700008.0
2007-07-12 02:35:00,168.1,168.1,168.09,168.1,392300003.0
2007-07-12 02:36:00,168.1,168.1,168.09,168.09,359100002.0
2007-07-12 02:37:00,168.09,168.1,168.09,168.09,481399999.0
2007-07-12 02:38:00,168.085,168.09,168.06,168.07,792099999.0
2007-07-12 02:39:00,168.07,168.07,168.05,168.055,1181399996.0
2007-07-12 02:40:00,168.06,168.06,168.05,168.05,653699988.0
2007-07-12 02:41:00,168.05,168.05,168.04,168.04,1960100002.0
2007-07-12 02:42:00,168.045,168.05,168.03,168.05,1564400005.0
2007-07-12 02:43:00,168.05,168.06,168.05,168.06,436399994.0
2007-07-12 02:44:00,168.07,168.07,168.03,168.03,1541400019.0
2007-07-12 02:45:00,168.03,168.06,168.02,168.05,1883799999.0
2007-07-12 02:46:00,168.05,168.06,168.04,168.06,1658300019.0
2007-07-12 02:47:00,168.06,168.06,168.05,168.06,489800006.0
2007-07-12 02:48:00,168.06,168.08,168.05,168.065,1620800002.0
2007-07-12 02:49:00,168.07,168.09,168.06,168.07,1207000000.0
2007-07-12 02:50:00,168.08,168.08,168.07,168.07,802200026.0
2007-07-12 02:51:00,168.08,168.08,168.07,168.07,797900006.0
2007-07-12 02:52:00,168.08,168.08,168.07,168.08,797900006.0
2007-07-12 02:53:00,168.08,168.09,168.065,168.075,604599993.0
2007-07-12 02:54:00,168.07,168.1,168.07,168.09,1180499977.0
2007-07-12 02:55:00,168.1,168.12,168.08,168.12,1180499977.0
2007-07-12 02:56:00,168.13,168.14,168.12,168.13,1180499977.0
2007-07-12 02:57:00,168.13,168.15,168.12,168.13,1180499977.0
2007-07-12 02:58:00,168.13,168.13,168.11,168.12,1131599969.0
2007-07-12 02:59:00,168.13,168.13,168.11,168.12,1325400003.0
2007-07-12 03:00:00,168.12,168.12,168.1,168.11,613399992.0
2007-07-12 03:01:00,168.11,168.12,168.09,168.105,1194500010.0
2007-07-12 03:02:00,168.11,168.12,168.11,168.11,1111200006.0
2007-07-12 03:03:00,168.11,168.11,168.11,168.11,473599995.0
2007-07-12 03:04:00,168.13,168.16,168.12,168.15,1396799997.0
2007-07-12 03:05:00,168.14,168.17,168.14,168.15,1396799997.0
2007-07-12 03:06:00,168.14,168.16,168.13,168.14,1396799997.0
2007-07-12 03:07:00,168.14,168.14,168.13,168.13,228800001.0
2007-07-12 03:08:00,168.13,168.15,168.13,168.14,1540300001.0
2007-07-12 03:09:00,168.14,168.15,168.13,168.15,988199995.0
2007-07-12 03:10:00,168.15,168.15,168.15,168.15,540699998.0
2007-07-12 03:11:00,168.15,168.15,168.14,168.15,1714600010.0
2007-07-12 03:12:00,168.15,168.17,168.14,168.17,1309899987.0
2007-07-12 03:13:00,168.17,168.18,168.15,168.16,930999998.0
2007-07-12 03:14:00,168.155,168.16,168.15,168.16,400799989.0
2007-07-12 03:15:00,168.16,168.17,168.16,168.17,1665900011.0
2007-07-12 03:16:00,168.17,168.18,168.15,168.17,561999987.0
2007-07-12 03:17:00,168.17,168.17,168.14,168.15,797899986.0
2007-07-12 03:18:00,168.16,168.16,168.15,168.15,419999991.0
2007-07-12 03:19:00,168.15,168.15,168.14,168.15,838799979.0
2007-07-12 03:20:00,168.16,168.17,168.15,168.16,590099995.0
2007-07-12 03:21:00,168.15,168.17,168.15,168.17,442000001.0
2007-07-12 03:22:00,168.16,168.18,168.16,168.17,960000008.0
2007-07-12 03:23:00,168.16,168.19,168.16,168.19,960000008.0
2007-07-12 03:24:00,168.19,168.19,168.17,168.17,1434500000.0
2007-07-12 03:25:00,168.17,168.17,168.14,168.14,561200005.0
2007-07-12 03:26:00,168.14,168.16,168.13,168.15,2129800014.0
2007-07-12 03:27:00,168.14,168.15,168.14,168.15,649699996.0
2007-07-12 03:28:00,168.15,168.17,168.14,168.15,882899992.0
2007-07-12 03:29:00,168.16,168.17,168.14,168.16,1536200016.0
2007-07-12 03:30:00,168.16,168.17,168.13,168.15,1912900002.0
2007-07-12 03:31:00,168.15,168.16,168.13,168.14,1912900002.0
2007-07-12 03:32:00,168.14,168.18,168.14,168.17,1947000013.0
2007-07-12 03:33:00,168.17,168.17,168.15,168.16,1128700005.0
2007-07-12 03:34:00,168.16,168.18,168.155,168.16,1528200002.0
2007-07-12 03:35:00,168.16,168.18,168.15,168.15,1457799991.0
2007-07-12 03:36:00,168.16,168.17,168.15,168.16,1457799991.0
2007-07-12 03:37:00,168.17,168.17,168.15,168.17,1464399988.0
2007-07-12 03:38:00,168.17,168.17,168.15,168.15,1017499998.0
2007-07-12 03:39:00,168.15,168.16,168.15,168.15,1569900008.0
2007-07-12 03:40:00,168.15,168.16,168.13,168.15,1478200011.0
2007-07-12 03:41:00,168.14,168.16,168.14,168.155,771800000.0
2007-07-12 03:42:00,168.15,168.16,168.13,168.13,1594899970.0
2007-07-12 03:43:00,168.13,168.14,168.12,168.13,1247100008.0
2007-07-12 03:44:00,168.13,168.14,168.13,168.13,648200011.0
2007-07-12 03:45:00,168.13,168.13,168.12,168.13,393600003.0
2007-07-12 03:46:00,168.13,168.13,168.12,168.13,774300002.0
2007-07-12 03:47:00,168.13,168.13,168.13,168.13,59199997.0
2007-07-12 03:48:00,168.13,168.14,168.13,168.14,1949900045.0
2007-07-12 03:49:00,168.13,168.14,168.13,168.14,384100000.0
2007-07-12 03:50:00,168.14,168.14,168.11,168.12,1220299989.0
2007-07-12 03:51:00,168.11,168.13,168.11,168.12,1983799970.0
2007-07-12 03:52:00,168.12,168.13,168.12,168.12,744799984.0
2007-07-12 03:53:00,168.12,168.13,168.11,168.12,1734899990.0
2007-07-12 03:54:00,168.12,168.12,168.1,168.105,1666100008.0
2007-07-12 03:55:00,168.1,168.11,168.09,168.1,1135699987.0
2007-07-12 03:56:00,168.09,168.1,168.07,168.09,1135699987.0
2007-07-12 03:57:00,168.09,168.1,168.08,168.09,1135699987.0
2007-07-12 03:58:00,168.09,168.11,168.08,168.11,1637199998.0
2007-07-12 03:59:00,168.11,168.11,168.1,168.11,1320400006.0
2007-07-12 04:00:00,168.11,168.11,168.09,168.1,1282099993.0
2007-07-12 04:01:00,168.1,168.11,168.09,168.1,848299988.0
2007-07-12 04:02:00,168.11,168.12,168.1,168.11,848299988.0
2007-07-12 04:03:00,168.11,168.11,168.07,168.07,1356699997.0
2007-07-12 04:04:00,168.07,168.08,168.06,168.07,173399998.0
2007-07-12 04:05:00,168.07,168.07,168.03,168.03,1533999990.0
2007-07-12 04:06:00,168.04,168.04,168.005,168.01,1533999990.0
2007-07-12 04:07:00,168.01,168.03,168.0,168.03,1788400026.0
2007-07-12 04:08:00,168.03,168.04,168.01,168.03,1788400026.0
2007-07-12 04:09:00,168.03,168.04,168.02,168.02,1029400025.0
2007-07-12 04:10:00,168.03,168.04,168.02,168.03,562899993.0
2007-07-12 04:11:00,168.02,168.02,168.0,168.0,2036300008.0
2007-07-12 04:12:00,168.01,168.01,168.0,168.01,393299999.0
2007-07-12 04:13:00,168.02,168.02,168.0,168.0,1888600011.0
2007-07-12 04:14:00,168.0,168.01,167.99,167.99,1344899989.0
2007-07-12 04:15:00,167.99,168.0,167.98,167.99,1396600035.0
2007-07-12 04:16:00,167.98,168.0,167.97,168.0,550800003.0
2007-07-12 04:17:00,167.99,168.0,167.99,168.0,826900005.0
2007-07-12 04:18:00,168.0,168.0,167.99,167.99,134000000.0
2007-07-12 04:19:00,167.98,168.0,167.98,168.0,1485100011.0
2007-07-12 04:20:00,168.0,168.0,167.99,167.99,378499998.0
2007-07-12 04:21:00,168.0,168.0,168.0,168.0,34400000.0
2007-07-12 04:22:00,168.0,168.0,167.99,168.0,544800004.0
2007-07-12 04:23:00,168.0,168.0,168.0,168.0,174500000.0
2007-07-12 04:24:00,168.0,168.0,167.995,167.995,345100000.0
2007-07-12 04:25:00,167.995,168.01,167.995,168.0,362400000.0
2007-07-12 04:26:00,168.0,168.01,168.0,168.0,575299993.0
2007-07-12 04:27:00,168.0,168.0,167.99,168.0,197700000.0
2007-07-12 04:28:00,168.0,168.01,168.0,168.01,670899989.0
2007-07-12 04:29:00,168.01,168.03,168.0,168.01,2101899997.0
2007-07-12 04:30:00,168.01,168.02,168.0,168.01,1109099987.0
2007-07-12 04:31:00,168.01,168.02,168.0,168.01,443800006.0
2007-07-12 04:32:00,168.0,168.01,168.0,168.01,322800006.0
2007-07-12 04:33:00,168.01,168.01,168.01,168.01,167599999.0
2007-07-12 04:34:00,168.01,168.03,168.01,168.03,384099996.0
2007-07-12 04:35:00,168.03,168.03,168.01,168.03,441699997.0
2007-07-12 04:36:00,168.03,168.03,168.03,168.03,221299994.0
2007-07-12 04:37:00,168.03,168.03,168.03,168.03,46200000.0
2007-07-12 04:38:00,168.03,168.04,168.03,168.03,678500006.0
2007-07-12 04:39:00,168.03,168.04,168.02,168.04,1847900031.0
2007-07-12 04:40:00,168.04,168.06,168.03,168.06,1274600006.0
2007-07-12 04:41:00,168.06,168.06,168.06,168.06,298600000.0
2007-07-12 04:42:00,168.06,168.07,168.05,168.06,1696400007.0
2007-07-12 04:43:00,168.07,168.09,168.06,168.06,1696400007.0
2007-07-12 04:44:00,168.07,168.08,168.06,168.08,709899995.0
2007-07-12 04:45:00,168.08,168.08,168.06,168.07,645299990.0
2007-07-12 04:46:00,168.06,168.09,168.06,168.09,1327700003.0
2007-07-12 04:47:00,168.08,168.08,168.07,168.08,603199988.0
2007-07-12 04:48:00,168.09,168.1,168.08,168.09,633000006.0
2007-07-12 04:49:00,168.09,168.09,168.08,168.09,1799100009.0
2007-07-12 04:50:00,168.09,168.09,168.07,168.08,1570099984.0
2007-07-12 04:51:00,168.08,168.11,168.07,168.11,1283200007.0
2007-07-12 04:52:00,168.11,168.11,168.1,168.11,208999996.0
2007-07-12 04:54:00,168.11,168.12,168.1,168.12,316800001.0
2007-07-12 04:55:00,168.12,168.14,168.12,168.14,575800003.0
2007-07-12 04:56:00,168.14,168.14,168.11,168.115,803399996.0
2007-07-12 04:57:00,168.12,168.13,168.12,168.13,465799996.0
2007-07-12 04:58:00,168.13,168.13,168.12,168.12,662900003.0
2007-07-12 04:59:00,168.12,168.12,168.11,168.12,824999982.0
2007-07-12 05:00:00,168.12,168.12,168.12,168.12,115000000.0
2007-07-12 05:01:00,168.12,168.12,168.12,168.12,138399995.0
2007-07-12 05:02:00,168.12,168.12,168.12,168.12,194399992.0
2007-07-12 05:03:00,168.12,168.15,168.12,168.15,813000002.0
2007-07-12 05:04:00,168.15,168.16,168.14,168.15,973700014.0
2007-07-12 05:05:00,168.15,168.16,168.14,168.15,320000005.0
2007-07-12 05:06:00,168.15,168.16,168.15,168.155,589300001.0
2007-07-12 05:07:00,168.16,168.18,168.155,168.17,1684399994.0
2007-07-12 05:08:00,168.17,168.17,168.16,168.16,892299988.0
2007-07-12 05:09:00,168.16,168.17,168.16,168.17,259400002.0
2007-07-12 05:10:00,168.16,168.18,168.16,168.17,582500017.0
2007-07-12 05:11:00,168.17,168.17,168.16,168.16,822599999.0
2007-07-12 05:12:00,168.16,168.16,168.16,168.16,392899993.0
2007-07-12 05:13:00,168.16,168.16,168.16,168.16,457199989.0
2007-07-12 05:14:00,168.16,168.17,168.15,168.16,201899996.0
2007-07-12 05:15:00,168.16,168.19,168.16,168.19,472099995.0
2007-07-12 05:16:00,168.2,168.22,168.2,168.2,1568700013.0
2007-07-12 05:17:00,168.2,168.21,168.155,168.17,1568700013.0
2007-07-12 05:18:00,168.17,168.17,168.15,168.165,1164299993.0
2007-07-12 05:19:00,168.16,168.19,168.16,168.16,1657300020.0
2007-07-12 05:20:00,168.17,168.18,168.16,168.16,1982500009.0
2007-07-12 05:21:00,168.165,168.18,168.165,168.18,516299993.0
2007-07-12 05:22:00,168.18,168.18,168.18,168.18,108000000.0
2007-07-12 05:23:00,168.18,168.2,168.18,168.18,184800000.0
2007-07-12 05:24:00,168.18,168.19,168.17,168.175,1435999981.0
2007-07-12 05:25:00,168.18,168.19,168.16,168.18,941699987.0
2007-07-12 05:26:00,168.17,168.17,168.15,168.16,1306300014.0
2007-07-12 05:27:00,168.15,168.17,168.15,168.16,1097600008.0
2007-07-12 05:28:00,168.16,168.16,168.14,168.15,699599996.0
2007-07-12 05:29:00,168.14,168.15,168.13,168.13,1277700009.0
2007-07-12 05:30:00,168.13,168.15,168.13,168.14,1405300026.0
2007-07-12 05:31:00,168.13,168.15,168.13,168.15,301200003.0
2007-07-12 05:32:00,168.14,168.16,168.135,168.15,1107500001.0
2007-07-12 05:33:00,168.15,168.15,168.14,168.14,370999998.0
2007-07-12 05:34:00,168.14,168.19,168.14,168.18,1571899993.0
2007-07-12 05:35:00,168.18,168.19,168.15,168.19,2085299976.0
2007-07-12 05:36:00,168.18,168.19,168.17,168.17,2085299976.0
2007-07-12 05:37:00,168.17,168.17,168.15,168.16,1307599998.0
2007-07-12 05:38:00,168.15,168.17,168.15,168.16,900599990.0
2007-07-12 05:39:00,168.16,168.17,168.16,168.16,863000000.0
2007-07-12 05:40:00,168.16,168.16,168.15,168.16,731299993.0
2007-07-12 05:41:00,168.16,168.16,168.14,168.14,1771200044.0
2007-07-12 05:42:00,168.14,168.14,168.13,168.14,1155499998.0
2007-07-12 05:43:00,168.14,168.15,168.12,168.15,1059399993.0
2007-07-12 05:44:00,168.15,168.15,168.14,168.15,358300000.0
2007-07-12 05:45:00,168.15,168.16,168.15,168.15,702300000.0
2007-07-12 05:46:00,168.15,168.15,168.15,168.15,106300000.0
2007-07-12 05:47:00,168.15,168.15,168.14,168.14,122200000.0
2007-07-12 05:48:00,168.14,168.14,168.13,168.13,455099995.0
2007-07-12 05:49:00,168.14,168.14,168.12,168.13,921799982.0
2007-07-12 05:50:00,168.12,168.13,168.1,168.11,982099997.0
2007-07-12 05:51:00,168.11,168.12,168.08,168.09,2008599971.0
2007-07-12 05:52:00,168.08,168.11,168.07,168.1,1800100000.0
2007-07-12 05:53:00,168.1,168.11,168.1,168.1,271800000.0
2007-07-12 05:54:00,168.11,168.12,168.105,168.12,535099993.0
2007-07-12 05:55:00,168.11,168.24,168.11,168.17,1456299999.0
2007-07-12 05:56:00,168.14,168.23,168.11,168.22,1456299999.0
2007-07-12 05:57:00,168.21,168.23,168.19,168.23,1456299999.0
2007-07-12 05:58:00,168.24,168.33,168.23,168.32,1456299999.0
2007-07-12 05:59:00,168.31,168.32,168.28,168.29,1456299999.0
2007-07-12 06:00:00,168.3,168.34,168.3,168.3,1456299999.0
2007-07-12 06:01:00,168.31,168.32,168.3,168.3,1456299999.0
2007-07-12 06:02:00,168.31,168.32,168.3,168.3,1700499997.0
2007-07-12 06:03:00,168.3,168.3,168.28,168.28,1700499997.0
2007-07-12 06:04:00,168.27,168.28,168.24,168.26,1361900008.0
2007-07-12 06:05:00,168.25,168.31,168.25,168.31,1361900008.0
2007-07-12 06:06:00,168.3,168.32,168.29,168.31,1361900008.0
2007-07-12 06:07:00,168.32,168.34,168.32,168.33,1361900008.0
2007-07-12 06:08:00,168.33,168.33,168.29,168.31,1235699991.0
2007-07-12 06:09:00,168.31,168.35,168.31,168.31,1142999994.0
2007-07-12 06:10:00,168.31,168.32,168.27,168.28,1142999994.0
2007-07-12 06:11:00,168.28,168.28,168.27,168.27,1473899980.0
2007-07-12 06:12:00,168.28,168.3,168.28,168.29,1050100009.0
2007-07-12 06:13:00,168.29,168.29,168.24,168.24,1033799999.0
2007-07-12 06:14:00,168.24,168.26,168.24,168.24,808000005.0
2007-07-12 06:15:00,168.24,168.24,168.23,168.24,442799999.0
2007-07-12 06:16:00,168.24,168.25,168.23,168.24,886399993.0
2007-07-12 06:17:00,168.24,168.26,168.24,168.26,886399993.0
2007-07-12 06:18:00,168.25,168.25,168.23,168.24,875400000.0
2007-07-12 06:19:00,168.24,168.25,168.23,168.25,1051400010.0
2007-07-12 06:20:00,168.23,168.25,168.23,168.25,1675000011.0
2007-07-12 06:21:00,168.27,168.27,168.26,168.27,1675000011.0
2007-07-12 06:22:00,168.27,168.32,168.27,168.31,1675000011.0
2007-07-12 06:23:00,168.31,168.32,168.3,168.3,1664300000.0
2007-07-12 06:24:00,168.3,168.31,168.28,168.29,1060499998.0
2007-07-12 06:25:00,168.29,168.31,168.29,168.29,772900005.0
2007-07-12 06:26:00,168.3,168.3,168.29,168.3,742399989.0
2007-07-12 06:27:00,168.3,168.3,168.29,168.29,742399989.0
2007-07-12 06:28:00,168.3,168.33,168.3,168.33,668300002.0
2007-07-12 06:29:00,168.33,168.33,168.29,168.29,1382499983.0
2007-07-12 06:30:00,168.29,168.3,168.29,168.3,278700006.0
2007-07-12 06:31:00,168.3,168.3,168.29,168.3,1204400002.0
2007-07-12 06:32:00,168.3,168.3,168.26,168.26,753400008.0
2007-07-12 06:33:00,168.26,168.27,168.24,168.27,1989999982.0
2007-07-12 06:34:00,168.27,168.27,168.21,168.22,1440599994.0
2007-07-12 06:35:00,168.22,168.23,168.2,168.22,1496100001.0
2007-07-12 06:36:00,168.22,168.24,168.2,168.2,1288799995.0
2007-07-12 06:37:00,168.2,168.22,168.18,168.2,1078099991.0
2007-07-12 06:38:00,168.2,168.22,168.2,168.22,622199993.0
2007-07-12 06:39:00,168.23,168.23,168.2,168.2,1294400005.0
2007-07-12 06:40:00,168.22,168.22,168.19,168.2,1294400005.0
2007-07-12 06:41:00,168.2,168.24,168.2,168.21,2050100032.0
2007-07-12 06:42:00,168.21,168.22,168.2,168.22,870200013.0
2007-07-12 06:43:00,168.22,168.22,168.2,168.21,997600011.0
2007-07-12 06:44:00,168.21,168.21,168.2,168.21,575000013.0
2007-07-12 06:45:00,168.21,168.21,168.2,168.21,1222500018.0
2007-07-12 06:46:00,168.21,168.21,168.19,168.19,718600005.0
2007-07-12 06:47:00,168.19,168.19,168.15,168.16,1510200001.0
2007-07-12 06:48:00,168.16,168.17,168.15,168.17,1646199978.0
2007-07-12 06:49:00,168.17,168.19,168.16,168.18,1024299993.0
2007-07-12 06:50:00,168.18,168.2,168.18,168.2,910199981.0
2007-07-12 06:51:00,168.2,168.22,168.2,168.22,1037999989.0
2007-07-12 06:52:00,168.23,168.23,168.2,168.21,738700002.0
2007-07-12 06:53:00,168.21,168.21,168.2,168.21,647300000.0
2007-07-12 06:54:00,168.21,168.21,168.18,168.19,1114900003.0
2007-07-12 06:55:00,168.2,168.21,168.2,168.21,266099999.0
2007-07-12 06:56:00,168.21,168.21,168.21,168.21,185000000.0
2007-07-12 06:57:00,168.22,168.22,168.21,168.22,720600018.0
2007-07-12 06:58:00,168.22,168.25,168.2,168.25,949499997.0
2007-07-12 06:59:00,168.25,168.27,168.24,168.25,1444499989.0
2007-07-12 07:00:00,168.27,168.27,168.24,168.25,1575700014.0
2007-07-12 07:01:00,168.25,168.26,168.24,168.25,578100001.0
2007-07-12 07:02:00,168.25,168.25,168.23,168.24,1108699999.0
2007-07-12 07:03:00,168.24,168.25,168.21,168.23,2081400022.0
2007-07-12 07:04:00,168.23,168.23,168.22,168.22,408900000.0
2007-07-12 07:05:00,168.21,168.22,168.2,168.22,1687800005.0
2007-07-12 07:06:00,168.21,168.24,168.21,168.24,1038999999.0
2007-07-12 07:07:00,168.24,168.27,168.235,168.27,1221200001.0
2007-07-12 07:08:00,168.25,168.26,168.24,168.24,1507700002.0
2007-07-12 07:09:00,168.245,168.245,168.22,168.23,1507700002.0
2007-07-12 07:10:00,168.23,168.24,168.22,168.24,751199994.0
2007-07-12 07:11:00,168.235,168.24,168.23,168.24,420599990.0
2007-07-12 07:12:00,168.24,168.24,168.24,168.24,51100000.0
2007-07-12 07:13:00,168.24,168.24,168.24,168.24,48000000.0
2007-07-12 07:14:00,168.24,168.25,168.24,168.24,719200001.0
2007-07-12 07:15:00,168.24,168.26,168.24,168.26,303200000.0
2007-07-12 07:16:00,168.26,168.29,168.25,168.26,1246899991.0
2007-07-12 07:17:00,168.26,168.27,168.25,168.25,423399998.0
2007-07-12 07:18:00,168.26,168.28,168.26,168.27,1613999993.0
2007-07-12 07:19:00,168.28,168.28,168.28,168.28,99000000.0
2007-07-12 07:20:00,168.28,168.28,168.26,168.26,1205900024.0
2007-07-12 07:21:00,168.26,168.26,168.25,168.26,201500002.0
2007-07-12 07:22:00,168.25,168.27,168.24,168.27,351200000.0
2007-07-12 07:23:00,168.27,168.29,168.27,168.28,652699993.0
2007-07-12 07:24:00,168.27,168.28,168.26,168.27,408000000.0
2007-07-12 07:25:00,168.27,168.28,168.26,168.27,479100000.0
2007-07-12 07:26:00,168.27,168.27,168.22,168.24,614399992.0
2007-07-12 07:27:00,168.24,168.26,168.24,168.26,1946599995.0
2007-07-12 07:28:00,168.26,168.28,168.25,168.28,1119799980.0
2007-07-12 07:29:00,168.29,168.29,168.28,168.29,839400002.0
2007-07-12 07:30:00,168.29,168.29,168.27,168.28,1688899993.0
2007-07-12 07:31:00,168.28,168.28,168.235,168.25,1906200020.0
2007-07-12 07:32:00,168.26,168.26,168.24,168.25,1628600009.0
2007-07-12 07:33:00,168.25,168.25,168.24,168.24,390100000.0
2007-07-12 07:34:00,168.24,168.24,168.23,168.24,670399993.0
2007-07-12 07:35:00,168.24,168.24,168.24,168.24,40000000.0
2007-07-12 07:36:00,168.24,168.25,168.24,168.25,382200000.0
2007-07-12 07:37:00,168.24,168.25,168.23,168.24,1110900010.0
2007-07-12 07:38:00,168.23,168.26,168.23,168.26,2045199987.0
2007-07-12 07:39:00,168.25,168.28,168.25,168.26,2045199987.0
2007-07-12 07:40:00,168.26,168.28,168.25,168.28,835300002.0
2007-07-12 07:41:00,168.28,168.28,168.26,168.275,891199993.0
2007-07-12 07:42:00,168.28,168.29,168.255,168.26,1839000012.0
2007-07-12 07:43:00,168.27,168.27,168.23,168.26,463800001.0
2007-07-12 07:44:00,168.25,168.27,168.25,168.26,463800001.0
2007-07-12 07:45:00,168.26,168.26,168.22,168.22,1340599999.0
2007-07-12 07:46:00,168.23,168.24,168.23,168.24,2081899981.0
2007-07-12 07:47:00,168.25,168.26,168.23,168.25,2081899981.0
2007-07-12 07:48:00,168.25,168.26,168.24,168.26,2081899981.0
2007-07-12 07:49:00,168.25,168.27,168.24,168.26,1326299997.0
2007-07-12 07:50:00,168.26,168.28,168.25,168.26,2052399999.0
2007-07-12 07:51:00,168.25,168.25,168.22,168.23,1975999999.0
2007-07-12 07:52:00,168.23,168.24,168.22,168.24,1233799998.0
2007-07-12 07:53:00,168.25,168.26,168.23,168.23,1233799998.0
2007-07-12 07:54:00,168.23,168.23,168.21,168.23,1233799998.0
2007-07-12 07:55:00,168.225,168.23,168.21,168.21,1849500003.0
2007-07-12 07:56:00,168.22,168.22,168.21,168.21,878999997.0
2007-07-12 07:57:00,168.21,168.22,168.2,168.22,460400000.0
2007-07-12 07:58:00,168.22,168.23,168.22,168.23,1333099992.0
2007-07-12 07:59:00,168.23,168.23,168.21,168.21,1063899991.0
2007-07-12 08:00:00,168.23,168.23,168.19,168.21,1338224983.0
2007-07-12 08:01:00,168.2,168.2,168.12,168.16,1338224983.0
2007-07-12 08:02:00,168.17,168.18,168.14,168.18,1338224983.0
2007-07-12 08:03:00,168.16,168.17,168.13,168.13,1338224983.0
2007-07-12 08:04:00,168.14,168.15,168.12,168.13,1338224983.0
2007-07-12 08:05:00,168.12,168.12,168.1,168.12,1338224983.0
2007-07-12 08:06:00,168.11,168.16,168.11,168.15,1338224983.0
2007-07-12 08:07:00,168.15,168.165,168.15,168.16,1338224983.0
2007-07-12 08:08:00,168.16,168.16,168.15,168.15,651000010.0
2007-07-12 08:09:00,168.15,168.16,168.14,168.14,1420399983.0
2007-07-12 08:10:00,168.15,168.15,168.12,168.12,1672799993.0
2007-07-12 08:11:00,168.14,168.14,168.12,168.13,1672799993.0
2007-07-12 08:12:00,168.14,168.14,168.12,168.14,1672799993.0
2007-07-12 08:13:00,168.13,168.15,168.11,168.11,1672799993.0
2007-07-12 08:14:00,168.12,168.15,168.11,168.13,1672799993.0
2007-07-12 08:15:00,168.14,168.16,168.12,168.14,1672799993.0
2007-07-12 08:16:00,168.15,168.16,168.14,168.14,1672799993.0
2007-07-12 08:17:00,168.15,168.18,168.14,168.16,1672799993.0
2007-07-12 08:18:00,168.17,168.17,168.13,168.14,1672799993.0
2007-07-12 08:19:00,168.14,168.14,168.11,168.14,1164699999.0
2007-07-12 08:20:00,168.14,168.15,168.14,168.15,151400001.0
2007-07-12 08:21:00,168.14,168.16,168.13,168.16,1010699994.0
2007-07-12 08:22:00,168.16,168.16,168.115,168.12,1450100003.0
2007-07-12 08:23:00,168.12,168.14,168.12,168.13,973600002.0
2007-07-12 08:24:00,168.13,168.13,168.12,168.13,284699998.0
2007-07-12 08:25:00,168.12,168.16,168.12,168.16,739100004.0
2007-07-12 08:26:00,168.16,168.19,168.14,168.18,1792499996.0
2007-07-12 08:27:00,168.18,168.2,168.18,168.19,456000001.0
2007-07-12 08:28:00,168.19,168.2,168.19,168.2,350399999.0
2007-07-12 08:29:00,168.2,168.23,168.2,168.215,1593800006.0
2007-07-12 08:30:00,168.22,168.23,168.195,168.22,2056999984.0
2007-07-12 08:31:00,168.22,168.23,168.19,168.22,2037100008.0
2007-07-12 08:32:00,168.22,168.22,168.19,168.19,792900003.0
2007-07-12 08:33:00,168.19,168.2,168.19,168.2,709000000.0
2007-07-12 08:34:00,168.2,168.2,168.09,168.09,1860100006.0
2007-07-12 08:35:00,168.1,168.1,168.06,168.09,1648899996.0
2007-07-12 08:36:00,168.08,168.11,168.06,168.06,1648899996.0
2007-07-12 08:37:00,168.07,168.12,168.055,168.1,1648899996.0
2007-07-12 08:38:00,168.1,168.11,168.08,168.11,1407500005.0
2007-07-12 08:39:00,168.11,168.12,168.08,168.09,986099999.0
2007-07-12 08:40:00,168.09,168.11,168.09,168.11,437199996.0
2007-07-12 08:41:00,168.1,168.11,168.08,168.08,957099993.0
2007-07-12 08:42:00,168.09,168.11,168.09,168.11,570100003.0
2007-07-12 08:43:00,168.11,168.15,168.11,168.14,549700001.0
2007-07-12 08:44:00,168.14,168.15,168.105,168.12,1391999971.0
2007-07-12 08:45:00,168.115,168.14,168.105,168.12,1681999996.0
2007-07-12 08:46:00,168.12,168.16,168.12,168.16,1224899992.0
2007-07-12 08:47:00,168.16,168.18,168.15,168.17,1979899982.0
2007-07-12 08:48:00,168.17,168.19,168.15,168.18,1866000013.0
2007-07-12 08:49:00,168.18,168.2,168.18,168.185,1672199993.0
2007-07-12 08:50:00,168.18,168.2,168.17,168.19,2094100008.0
2007-07-12 08:51:00,168.2,168.21,168.19,168.21,2094100008.0
2007-07-12 08:52:00,168.22,168.22,168.2,168.2,2094100008.0
2007-07-12 08:53:00,168.19,168.19,168.17,168.17,2094100008.0
2007-07-12 08:54:00,168.18,168.18,168.15,168.16,2094100008.0
2007-07-12 08:55:00,168.17,168.18,168.15,168.16,2094100008.0
2007-07-12 08:56:00,168.17,168.18,168.15,168.17,2094100008.0
2007-07-12 08:57:00,168.16,168.19,168.16,168.18,2094100008.0
2007-07-12 08:58:00,168.19,168.19,168.14,168.17,2094100008.0
2007-07-12 08:59:00,168.19,168.19,168.12,168.15,2094100008.0
2007-07-12 09:00:00,168.16,168.16,168.08,168.1,2094100008.0
2007-07-12 09:01:00,168.11,168.13,168.09,168.09,2094100008.0
2007-07-12 09:02:00,168.11,168.11,168.06,168.07,2094100008.0
2007-07-12 09:03:00,168.05,168.06,167.93,167.94,2094100008.0
2007-07-12 09:04:00,167.93,167.95,167.81,167.86,2094100008.0
2007-07-12 09:05:00,167.87,167.92,167.86,167.91,2094100008.0
2007-07-12 09:06:00,167.92,167.92,167.88,167.92,2094100008.0
2007-07-12 09:07:00,167.91,167.92,167.88,167.88,2094100008.0
2007-07-12 09:08:00,167.87,167.88,167.81,167.83,2094100008.0
2007-07-12 09:09:00,167.85,167.87,167.83,167.86,2094100008.0
2007-07-12 09:10:00,167.85,167.87,167.83,167.85,2094100008.0
2007-07-12 09:11:00,167.84,167.85,167.81,167.84,2094100008.0
2007-07-12 09:12:00,167.85,167.87,167.85,167.86,2094100008.0
2007-07-12 09:13:00,167.87,167.9,167.865,167.89,2094100008.0
2007-07-12 09:14:00,167.89,167.89,167.85,167.87,1868999994.0
2007-07-12 09:15:00,167.87,167.88,167.85,167.86,1957599998.0
2007-07-12 09:16:00,167.86,167.9,167.85,167.9,1755200009.0
2007-07-12 09:17:00,167.9,167.93,167.9,167.92,2059899988.0
2007-07-12 09:18:00,167.93,167.94,167.9,167.91,2059899988.0
2007-07-12 09:19:00,167.91,167.92,167.88,167.895,2059899988.0
2007-07-12 09:20:00,167.9,167.91,167.88,167.89,1651899982.0
2007-07-12 09:21:00,167.89,167.89,167.875,167.875,1533300001.0
2007-07-12 09:22:00,167.88,167.97,167.88,167.91,1470000003.0
2007-07-12 09:23:00,167.9,167.93,167.88,167.89,1470000003.0
2007-07-12 09:24:00,167.88,167.95,167.88,167.93,1470000003.0
2007-07-12 09:25:00,167.95,167.98,167.93,167.95,1470000003.0
2007-07-12 09:26:00,167.98,168.0,167.96,167.99,1470000003.0
2007-07-12 09:27:00,167.98,168.0,167.98,167.99,1470000003.0
2007-07-12 09:28:00,168.0,168.05,167.99,168.03,1470000003.0
2007-07-12 09:29:00,168.02,168.03,167.99,168.0,1470000003.0
2007-07-12 09:30:00,167.98,167.98,167.95,167.97,1470000003.0
2007-07-12 09:31:00,167.96,167.99,167.94,167.98,1470000003.0
2007-07-12 09:32:00,167.97,167.99,167.93,167.98,1470000003.0
2007-07-12 09:33:00,167.99,168.07,167.97,168.03,1470000003.0
2007-07-12 09:34:00,168.04,168.05,168.0,168.03,1470000003.0
2007-07-12 09:35:00,168.04,168.06,168.02,168.06,1470000003.0
2007-07-12 09:36:00,168.05,168.11,168.02,168.11,1470000003.0
2007-07-12 09:37:00,168.1,168.14,168.07,168.14,1470000003.0
2007-07-12 09:38:00,168.15,168.17,168.13,168.16,1470000003.0
2007-07-12 09:39:00,168.17,168.18,168.145,168.15,1470000003.0
2007-07-12 09:40:00,168.15,168.2,168.14,168.16,811199994.0
2007-07-12 09:41:00,168.17,168.18,168.16,168.18,811199994.0
2007-07-12 09:42:00,168.17,168.18,168.16,168.17,811199994.0
2007-07-12 09:43:00,168.16,168.2,168.14,168.2,811199994.0
2007-07-12 09:44:00,168.21,168.24,168.2,168.23,811199994.0
2007-07-12 09:45:00,168.24,168.24,168.19,168.19,811199994.0
2007-07-12 09:46:00,168.19,168.2,168.18,168.18,811199994.0
2007-07-12 09:47:00,168.18,168.18,168.165,168.175,786499993.0
2007-07-12 09:48:00,168.17,168.19,168.17,168.18,2094800010.0
2007-07-12 09:49:00,168.19,168.21,168.17,168.19,2094800010.0
2007-07-12 09:50:00,168.2,168.2,168.18,168.2,2094800010.0
2007-07-12 09:51:00,168.21,168.29,168.2,168.26,2094800010.0
2007-07-12 09:52:00,168.25,168.26,168.2,168.21,2094800010.0
2007-07-12 09:53:00,168.22,168.24,168.2,168.22,2094800010.0
2007-07-12 09:54:00,168.22,168.24,168.21,168.23,2094800010.0
2007-07-12 09:55:00,168.22,168.22,168.2,168.22,1552299998.0
2007-07-12 09:56:00,168.23,168.23,168.19,168.2,1552299998.0
2007-07-12 09:57:00,168.21,168.22,168.18,168.2,1552299998.0
2007-07-12 09:58:00,168.21,168.26,168.21,168.23,1552299998.0
2007-07-12 09:59:00,168.24,168.27,168.21,168.26,1552299998.0
2007-07-12 10:00:00,168.25,168.26,168.19,168.22,1552299998.0
2007-07-12 10:01:00,168.21,168.23,168.16,168.19,1552299998.0
2007-07-12 10:02:00,168.18,168.21,168.17,168.21,1552299998.0
2007-07-12 10:03:00,168.22,168.25,168.21,168.21,1552299998.0
2007-07-12 10:04:00,168.22,168.22,168.15,168.17,1552299998.0
2007-07-12 10:05:00,168.18,168.18,168.09,168.14,1552299998.0
2007-07-12 10:06:00,168.13,168.14,168.11,168.12,1552299998.0
2007-07-12 10:07:00,168.13,168.14,168.11,168.13,1552299998.0
2007-07-12 10:08:00,168.18,168.19,168.14,168.15,1552299998.0
2007-07-12 10:09:00,168.15,168.18,168.14,168.17,1333800001.0
2007-07-12 10:10:00,168.17,168.18,168.15,168.15,1030899996.0
2007-07-12 10:11:00,168.15,168.15,168.125,168.14,1124900004.0
2007-07-12 10:12:00,168.14,168.19,168.14,168.18,1460600016.0
2007-07-12 10:13:00,168.19,168.19,168.17,168.19,760599999.0
2007-07-12 10:14:00,168.18,168.185,168.165,168.17,760599999.0
2007-07-12 10:15:00,168.17,168.17,168.155,168.16,1758899994.0
2007-07-12 10:16:00,168.17,168.2,168.15,168.17,1829900024.0
2007-07-12 10:17:00,168.18,168.18,168.15,168.15,1829900024.0
2007-07-12 10:18:00,168.17,168.21,168.15,168.2,1997399982.0
2007-07-12 10:19:00,168.19,168.21,168.18,168.19,1997399982.0
2007-07-12 10:20:00,168.21,168.21,168.18,168.18,1997399982.0
2007-07-12 10:21:00,168.19,168.2,168.17,168.19,1997399982.0
2007-07-12 10:22:00,168.18,168.19,168.16,168.17,1997399982.0
2007-07-12 10:23:00,168.17,168.17,168.14,168.15,1997399982.0
2007-07-12 10:24:00,168.15,168.17,168.13,168.13,850800005.0
2007-07-12 10:25:00,168.14,168.15,168.14,168.15,850800005.0
2007-07-12 10:26:00,168.16,168.16,168.14,168.15,850800005.0
2007-07-12 10:27:00,168.16,168.22,168.15,168.22,850800005.0
2007-07-12 10:28:00,168.21,168.24,168.21,168.24,850800005.0
2007-07-12 10:29:00,168.23,168.24,168.23,168.23,850800005.0
2007-07-12 10:30:00,168.24,168.24,168.2,168.21,850800005.0
2007-07-12 10:31:00,168.19,168.2,168.16,168.17,850800005.0
2007-07-12 10:32:00,168.16,168.17,168.15,168.17,850800005.0
2007-07-12 10:33:00,168.18,168.24,168.17,168.23,850800005.0
2007-07-12 10:34:00,168.24,168.25,168.21,168.24,850800005.0
2007-07-12 10:35:00,168.23,168.25,168.23,168.24,850800005.0
2007-07-12 10:36:00,168.24,168.24,168.23,168.24,850800005.0
2007-07-12 10:37:00,168.25,168.28,168.25,168.26,1520200025.0
2007-07-12 10:38:00,168.27,168.3,168.22,168.23,1520200025.0
2007-07-12 10:39:00,168.24,168.29,168.24,168.26,1520200025.0
2007-07-12 10:40:00,168.27,168.3,168.26,168.29,1520200025.0
2007-07-12 10:41:00,168.3,168.3,168.29,168.3,1520200025.0
2007-07-12 10:42:00,168.29,168.32,168.28,168.31,1520200025.0
2007-07-12 10:43:00,168.3,168.32,168.29,168.3,1520200025.0
2007-07-12 10:44:00,168.31,168.31,168.26,168.26,1520200025.0
2007-07-12 10:45:00,168.28,168.29,168.26,168.29,1520200025.0
2007-07-12 10:46:00,168.28,168.3,168.28,168.29,1520200025.0
2007-07-12 10:47:00,168.29,168.3,168.27,168.29,1520200025.0
2007-07-12 10:48:00,168.29,168.29,168.28,168.28,788300006.0
2007-07-12 10:49:00,168.28,168.28,168.27,168.27,695300009.0
2007-07-12 10:50:00,168.27,168.27,168.19,168.25,1358600004.0
2007-07-12 10:51:00,168.26,168.26,168.22,168.24,1358600004.0
2007-07-12 10:52:00,168.23,168.25,168.23,168.25,1358600004.0
2007-07-12 10:53:00,168.24,168.31,168.24,168.29,1358600004.0
2007-07-12 10:54:00,168.29,168.3,168.29,168.29,1358600004.0
2007-07-12 10:55:00,168.28,168.29,168.26,168.28,1847500001.0
2007-07-12 10:56:00,168.27,168.29,168.24,168.27,1847500001.0
2007-07-12 10:57:00,168.26,168.3,168.26,168.27,1847500001.0
2007-07-12 10:58:00,168.28,168.28,168.22,168.25,1847500001.0
2007-07-12 10:59:00,168.24,168.25,168.23,168.24,1847500001.0
2007-07-12 11:00:00,168.23,168.27,168.23,168.25,1847500001.0
2007-07-12 11:01:00,168.25,168.25,168.24,168.25,1210000003.0
2007-07-12 11:02:00,168.26,168.26,168.245,168.25,1210000003.0
2007-07-12 11:03:00,168.25,168.26,168.25,168.26,596399993.0
2007-07-12 11:04:00,168.26,168.28,168.25,168.28,1079499990.0
2007-07-12 11:05:00,168.27,168.29,168.255,168.255,1079499990.0
2007-07-12 11:06:00,168.26,168.26,168.22,168.23,1999699983.0
2007-07-12 11:07:00,168.24,168.29,168.23,168.29,1999699983.0
2007-07-12 11:08:00,168.29,168.31,168.26,168.28,1999699983.0
2007-07-12 11:09:00,168.28,168.28,168.23,168.24,1405500002.0
2007-07-12 11:10:00,168.25,168.25,168.22,168.22,1341500006.0
2007-07-12 11:11:00,168.23,168.25,168.22,168.24,2081799998.0
2007-07-12 11:12:00,168.24,168.28,168.24,168.24,1994900011.0
2007-07-12 11:13:00,168.25,168.29,168.25,168.28,1994900011.0
2007-07-12 11:14:00,168.29,168.29,168.27,168.28,1994900011.0
2007-07-12 11:15:00,168.29,168.29,168.28,168.28,1994900011.0
2007-07-12 11:16:00,168.27,168.31,168.27,168.3,1994900011.0
2007-07-12 11:17:00,168.29,168.29,168.26,168.28,1994900011.0
2007-07-12 11:18:00,168.28,168.29,168.27,168.27,1994900011.0
2007-07-12 11:19:00,168.26,168.29,168.26,168.29,1472000006.0
2007-07-12 11:20:00,168.28,168.29,168.28,168.29,1472000006.0
2007-07-12 11:21:00,168.28,168.28,168.26,168.27,1472000006.0
2007-07-12 11:22:00,168.27,168.31,168.27,168.31,385500002.0
2007-07-12 11:23:00,168.32,168.35,168.31,168.33,385500002.0
2007-07-12 11:24:00,168.33,168.34,168.33,168.33,385500002.0
2007-07-12 11:25:00,168.33,168.34,168.33,168.34,1206300005.0
2007-07-12 11:26:00,168.34,168.34,168.32,168.33,1197500007.0
2007-07-12 11:27:00,168.33,168.34,168.3,168.3,1092800010.0
2007-07-12 11:28:00,168.3,168.3,168.29,168.3,1392700028.0
2007-07-12 11:29:00,168.32,168.32,168.28,168.28,1822100006.0
2007-07-12 11:30:00,168.27,168.29,168.23,168.29,1822100006.0
2007-07-12 11:31:00,168.29,168.29,168.28,168.28,1822100006.0
2007-07-12 11:32:00,168.29,168.32,168.28,168.32,272900004.0
2007-07-12 11:33:00,168.32,168.32,168.31,168.31,272900004.0
2007-07-12 11:34:00,168.31,168.34,168.31,168.33,1390400008.0
2007-07-12 11:35:00,168.33,168.33,168.33,168.33,371600003.0
2007-07-12 11:36:00,168.32,168.32,168.31,168.31,2020700012.0
2007-07-12 11:37:00,168.32,168.34,168.31,168.34,2020700012.0
2007-07-12 11:38:00,168.33,168.39,168.32,168.37,2020700012.0
2007-07-12 11:39:00,168.38,168.44,168.38,168.4,2020700012.0
2007-07-12 11:40:00,168.39,168.42,168.39,168.41,2020700012.0
2007-07-12 11:41:00,168.41,168.44,168.41,168.42,2020700012.0
2007-07-12 11:42:00,168.42,168.43,168.42,168.43,1937099993.0
2007-07-12 11:43:00,168.43,168.44,168.41,168.42,1734999996.0
2007-07-12 11:44:00,168.41,168.43,168.4,168.43,1774400013.0
2007-07-12 11:45:00,168.42,168.44,168.4,168.43,1774400013.0
2007-07-12 11:46:00,168.44,168.44,168.41,168.41,1774400013.0
2007-07-12 11:47:00,168.42,168.44,168.39,168.39,1774400013.0
2007-07-12 11:48:00,168.39,168.4,168.36,168.38,1774400013.0
2007-07-12 11:49:00,168.365,168.38,168.35,168.36,1875100013.0
2007-07-12 11:50:00,168.36,168.37,168.34,168.34,1753399998.0
2007-07-12 11:51:00,168.35,168.35,168.32,168.33,1753399998.0
2007-07-12 11:52:00,168.34,168.35,168.32,168.34,1753399998.0
2007-07-12 11:53:00,168.33,168.34,168.32,168.33,1753399998.0
2007-07-12 11:54:00,168.34,168.35,168.33,168.35,1753399998.0
2007-07-12 11:55:00,168.34,168.36,168.34,168.34,1753399998.0
2007-07-12 11:56:00,168.35,168.35,168.34,168.35,1753399998.0
2007-07-12 11:57:00,168.34,168.35,168.33,168.34,1753399998.0
2007-07-12 11:58:00,168.34,168.35,168.33,168.33,1753399998.0
2007-07-12 11:59:00,168.33,168.34,168.33,168.34,1301199995.0
2007-07-12 12:00:00,168.34,168.36,168.34,168.36,629000008.0
2007-07-12 12:01:00,168.35,168.35,168.34,168.35,1388400003.0
2007-07-12 12:02:00,168.35,168.36,168.34,168.35,1388400003.0
2007-07-12 12:03:00,168.34,168.35,168.34,168.35,959800012.0
2007-07-12 12:04:00,168.35,168.35,168.33,168.33,715700004.0
2007-07-12 12:05:00,168.33,168.33,168.31,168.32,1167599996.0
2007-07-12 12:06:00,168.33,168.33,168.315,168.32,36000000.0
2007-07-12 12:07:00,168.32,168.32,168.3,168.31,444900004.0
2007-07-12 12:08:00,168.32,168.32,168.3,168.305,2035400006.0
2007-07-12 12:09:00,168.305,168.32,168.3,168.31,1037099996.0
2007-07-12 12:10:00,168.32,168.32,168.31,168.31,1926499993.0
2007-07-12 12:11:00,168.33,168.33,168.31,168.31,1926499993.0
2007-07-12 12:12:00,168.31,168.34,168.31,168.32,1886600006.0
2007-07-12 12:13:00,168.31,168.36,168.31,168.36,1886600006.0
2007-07-12 12:14:00,168.37,168.39,168.37,168.37,1886600006.0
2007-07-12 12:15:00,168.38,168.39,168.36,168.39,1829100000.0
2007-07-12 12:16:00,168.37,168.39,168.37,168.39,1263100001.0
2007-07-12 12:17:00,168.41,168.42,168.4,168.4,1263100001.0
2007-07-12 12:18:00,168.39,168.4,168.37,168.37,1540900004.0
2007-07-12 12:19:00,168.36,168.36,168.35,168.36,1540900004.0
2007-07-12 12:20:00,168.36,168.38,168.36,168.37,1540900004.0
2007-07-12 12:21:00,168.37,168.37,168.36,168.36,1580200007.0
2007-07-12 12:22:00,168.36,168.37,168.35,168.36,1993200007.0
2007-07-12 12:23:00,168.36,168.36,168.35,168.35,766399989.0
2007-07-12 12:24:00,168.36,168.37,168.34,168.36,1834100007.0
2007-07-12 12:25:00,168.35,168.36,168.33,168.33,1834100007.0
2007-07-12 12:26:00,168.34,168.34,168.335,168.335,1834100007.0
2007-07-12 12:27:00,168.35,168.36,168.34,168.34,1285699994.0
2007-07-12 12:28:00,168.35,168.35,168.33,168.34,1285699994.0
2007-07-12 12:29:00,168.34,168.36,168.34,168.35,1797200016.0
2007-07-12 12:30:00,168.35,168.35,168.34,168.34,960800002.0
2007-07-12 12:31:00,168.35,168.41,168.35,168.41,1737699990.0
2007-07-12 12:32:00,168.41,168.41,168.38,168.38,1376900009.0
2007-07-12 12:33:00,168.39,168.4,168.39,168.4,1081500010.0
2007-07-12 12:34:00,168.4,168.4,168.37,168.38,1761800001.0
2007-07-12 12:35:00,168.38,168.41,168.38,168.41,1761800001.0
2007-07-12 12:36:00,168.41,168.41,168.41,168.41,608799996.0
2007-07-12 12:37:00,168.41,168.42,168.41,168.41,879099991.0
2007-07-12 12:38:00,168.41,168.41,168.4,168.4,837400009.0
2007-07-12 12:39:00,168.41,168.41,168.4,168.4,1340599997.0
2007-07-12 12:40:00,168.4,168.41,168.4,168.405,1091500007.0
2007-07-12 12:41:00,168.41,168.41,168.39,168.39,845400007.0
2007-07-12 12:42:00,168.38,168.4,168.36,168.36,1199099993.0
2007-07-12 12:43:00,168.36,168.37,168.36,168.37,1199099993.0
2007-07-12 12:44:00,168.37,168.42,168.37,168.39,1676899999.0
2007-07-12 12:45:00,168.4,168.4,168.37,168.38,1676899999.0
2007-07-12 12:46:00,168.38,168.38,168.37,168.38,1493899972.0
2007-07-12 12:47:00,168.38,168.41,168.38,168.41,742399988.0
2007-07-12 12:48:00,168.41,168.41,168.39,168.4,1252899990.0
2007-07-12 12:49:00,168.4,168.4,168.38,168.38,1085800003.0
2007-07-12 12:50:00,168.39,168.39,168.38,168.38,1085800003.0
2007-07-12 12:51:00,168.39,168.39,168.38,168.39,1085800003.0
2007-07-12 12:52:00,168.4,168.4,168.39,168.39,1085800003.0
2007-07-12 12:53:00,168.38,168.42,168.38,168.41,1085800003.0
2007-07-12 12:54:00,168.41,168.41,168.39,168.39,1085800003.0
2007-07-12 12:55:00,168.39,168.4,168.37,168.38,1102300000.0
2007-07-12 12:56:00,168.39,168.4,168.36,168.37,1102300000.0
2007-07-12 12:57:00,168.38,168.4,168.36,168.36,1102300000.0
2007-07-12 12:58:00,168.37,168.38,168.36,168.38,1102300000.0
2007-07-12 12:59:00,168.38,168.41,168.37,168.4,1453300011.0
2007-07-12 13:00:00,168.42,168.42,168.35,168.37,1453300011.0
2007-07-12 13:01:00,168.36,168.42,168.33,168.41,1453300011.0
2007-07-12 13:02:00,168.4,168.43,168.4,168.41,1453300011.0
2007-07-12 13:03:00,168.42,168.42,168.4,168.41,1453300011.0
2007-07-12 13:04:00,168.42,168.42,168.39,168.4,1453300011.0
2007-07-12 13:05:00,168.41,168.41,168.39,168.41,1453300011.0
2007-07-12 13:06:00,168.4,168.42,168.36,168.36,1453300011.0
2007-07-12 13:08:00,168.37,168.38,168.36,168.36,1453300011.0
2007-07-12 13:10:00,168.37,168.37,168.36,168.37,948499999.0
2007-07-12 13:11:00,168.38,168.39,168.38,168.38,948499999.0
2007-07-12 13:12:00,168.4,168.4,168.38,168.39,948499999.0
2007-07-12 13:13:00,168.39,168.39,168.36,168.37,1401300012.0
2007-07-12 13:14:00,168.36,168.39,168.36,168.39,1401300012.0
2007-07-12 13:15:00,168.38,168.4,168.38,168.39,1401300012.0
2007-07-12 13:16:00,168.42,168.43,168.41,168.415,1401300012.0
2007-07-12 13:17:00,168.42,168.43,168.4,168.41,1498200007.0
2007-07-12 13:18:00,168.41,168.44,168.41,168.44,1426300000.0
2007-07-12 13:19:00,168.44,168.44,168.42,168.43,1139099988.0
2007-07-12 13:20:00,168.42,168.44,168.42,168.44,1164299999.0
2007-07-12 13:21:00,168.45,168.45,168.43,168.43,1164299999.0
2007-07-12 13:22:00,168.45,168.45,168.43,168.43,1164299999.0
2007-07-12 13:23:00,168.43,168.43,168.41,168.43,1694399998.0
2007-07-12 13:24:00,168.43,168.43,168.41,168.415,1622299997.0
2007-07-12 13:25:00,168.42,168.42,168.4,168.41,1084299994.0
2007-07-12 13:26:00,168.41,168.43,168.41,168.43,787400004.0
2007-07-12 13:27:00,168.41,168.41,168.37,168.37,1755099995.0
2007-07-12 13:28:00,168.39,168.39,168.37,168.37,1755099995.0
2007-07-12 13:29:00,168.37,168.37,168.33,168.35,760100003.0
2007-07-12 13:30:00,168.34,168.36,168.34,168.35,760100003.0
2007-07-12 13:31:00,168.37,168.39,168.36,168.38,760100003.0
2007-07-12 13:32:00,168.38,168.4,168.37,168.39,1537200015.0
2007-07-12 13:33:00,168.4,168.4,168.38,168.38,555300000.0
2007-07-12 13:34:00,168.39,168.39,168.38,168.38,349300002.0
2007-07-12 13:35:00,168.38,168.38,168.34,168.36,1379099995.0
2007-07-12 13:36:00,168.34,168.35,168.34,168.34,1919600013.0
2007-07-12 13:37:00,168.35,168.36,168.33,168.34,1919600013.0
2007-07-12 13:38:00,168.36,168.36,168.34,168.35,1919600013.0
2007-07-12 13:39:00,168.34,168.34,168.31,168.32,1988100015.0
2007-07-12 13:40:00,168.33,168.34,168.325,168.335,1988100015.0
2007-07-12 13:41:00,168.33,168.38,168.32,168.36,775800002.0
2007-07-12 13:42:00,168.35,168.38,168.35,168.38,775800002.0
2007-07-12 13:43:00,168.37,168.38,168.36,168.36,775800002.0
2007-07-12 13:44:00,168.37,168.38,168.36,168.37,775800002.0
2007-07-12 13:45:00,168.39,168.39,168.37,168.375,775800002.0
2007-07-12 13:46:00,168.38,168.4,168.38,168.39,1991700000.0
2007-07-12 13:47:00,168.36,168.37,168.36,168.37,1385199995.0
2007-07-12 13:48:00,168.38,168.39,168.375,168.39,1385199995.0
2007-07-12 13:49:00,168.38,168.4,168.38,168.4,883000000.0
2007-07-12 13:50:00,168.415,168.44,168.415,168.44,883000000.0
2007-07-12 13:51:00,168.44,168.44,168.4,168.41,1243200003.0
2007-07-12 13:52:00,168.41,168.41,168.4,168.4,2012999998.0
2007-07-12 13:53:00,168.41,168.42,168.4,168.4,2012999998.0
2007-07-12 13:54:00,168.41,168.41,168.4,168.4,2012999998.0
2007-07-12 13:55:00,168.41,168.43,168.41,168.42,2012999998.0
2007-07-12 13:56:00,168.42,168.44,168.42,168.44,1588399975.0
2007-07-12 13:57:00,168.44,168.44,168.42,168.43,1623400012.0
2007-07-12 13:58:00,168.41,168.43,168.41,168.42,1408700006.0
2007-07-12 13:59:00,168.41,168.41,168.41,168.41,1408700006.0
2007-07-12 14:00:00,168.42,168.42,168.36,168.36,1408700006.0
2007-07-12 14:01:00,168.35,168.37,168.35,168.37,1408700006.0
2007-07-12 14:02:00,168.385,168.4,168.375,168.39,1408700006.0
2007-07-12 14:03:00,168.39,168.39,168.38,168.38,1805399999.0
2007-07-12 14:04:00,168.36,168.38,168.36,168.38,979599999.0
2007-07-12 14:05:00,168.39,168.4,168.38,168.39,979599999.0
2007-07-12 14:06:00,168.39,168.4,168.38,168.38,1003599997.0
2007-07-12 14:07:00,168.36,168.37,168.35,168.36,1446399988.0
2007-07-12 14:08:00,168.38,168.4,168.38,168.39,1446399988.0
2007-07-12 14:09:00,168.41,168.42,168.39,168.41,1446399988.0
2007-07-12 14:10:00,168.395,168.4,168.385,168.4,1203899994.0
2007-07-12 14:11:00,168.4,168.42,168.4,168.4,725600001.0
2007-07-12 14:12:00,168.4,168.4,168.39,168.39,776399999.0
2007-07-12 14:13:00,168.4,168.41,168.38,168.38,478100002.0
2007-07-12 14:14:00,168.39,168.4,168.37,168.39,1824800018.0
2007-07-12 14:15:00,168.38,168.38,168.37,168.37,799900004.0
2007-07-12 14:16:00,168.36,168.36,168.35,168.36,799900004.0
2007-07-12 14:17:00,168.37,168.37,168.35,168.37,799900004.0
2007-07-12 14:18:00,168.38,168.38,168.38,168.38,799900004.0
2007-07-12 14:19:00,168.38,168.38,168.37,168.37,1432600021.0
2007-07-12 14:20:00,168.37,168.37,168.36,168.36,1758399993.0
2007-07-12 14:21:00,168.37,168.41,168.37,168.41,1758399993.0
2007-07-12 14:22:00,168.4,168.4,168.39,168.4,1758399993.0
2007-07-12 14:23:00,168.39,168.41,168.38,168.4,1758399993.0
2007-07-12 14:24:00,168.39,168.41,168.39,168.41,1758399993.0
2007-07-12 14:25:00,168.42,168.42,168.41,168.41,1758399993.0
2007-07-12 14:26:00,168.42,168.42,168.41,168.41,1758399993.0
2007-07-12 14:27:00,168.42,168.42,168.41,168.41,1758399993.0
2007-07-12 14:28:00,168.41,168.41,168.4,168.41,1605700010.0
2007-07-12 14:29:00,168.44,168.47,168.41,168.42,1605700010.0
2007-07-12 14:30:00,168.41,168.43,168.4,168.43,1938800013.0
2007-07-12 14:31:00,168.44,168.44,168.42,168.43,1938800013.0
2007-07-12 14:32:00,168.44,168.47,168.44,168.47,1938800013.0
2007-07-12 14:33:00,168.48,168.49,168.45,168.49,1938800013.0
2007-07-12 14:34:00,168.5,168.56,168.5,168.54,1938800013.0
2007-07-12 14:35:00,168.55,168.63,168.55,168.57,1938800013.0
2007-07-12 14:36:00,168.56,168.57,168.53,168.53,1938800013.0
2007-07-12 14:37:00,168.52,168.55,168.52,168.53,1938800013.0
2007-07-12 14:38:00,168.52,168.53,168.52,168.53,1938800013.0
2007-07-12 14:39:00,168.52,168.54,168.52,168.53,1938800013.0
2007-07-12 14:40:00,168.54,168.54,168.52,168.52,1938800013.0
2007-07-12 14:41:00,168.51,168.52,168.49,168.49,1938800013.0
2007-07-12 14:42:00,168.48,168.5,168.48,168.48,1938800013.0
2007-07-12 14:43:00,168.47,168.47,168.43,168.43,1938800013.0
2007-07-12 14:44:00,168.44,168.47,168.43,168.47,1938800013.0
2007-07-12 14:45:00,168.46,168.49,168.46,168.47,1938800013.0
2007-07-12 14:46:00,168.46,168.47,168.45,168.47,1938800013.0
2007-07-12 14:47:00,168.46,168.49,168.46,168.48,1938800013.0
2007-07-12 14:48:00,168.47,168.49,168.47,168.49,1938800013.0
2007-07-12 14:49:00,168.48,168.49,168.47,168.47,1938800013.0
2007-07-12 14:50:00,168.48,168.48,168.43,168.47,1938800013.0
2007-07-12 14:51:00,168.48,168.49,168.42,168.44,1938800013.0
2007-07-12 14:52:00,168.43,168.45,168.42,168.42,1938800013.0
2007-07-12 14:53:00,168.43,168.43,168.38,168.4,1938800013.0
2007-07-12 14:54:00,168.41,168.42,168.39,168.41,1938800013.0
2007-07-12 14:55:00,168.4,168.45,168.4,168.44,1938800013.0
2007-07-12 14:56:00,168.45,168.46,168.43,168.44,1938800013.0
2007-07-12 14:57:00,168.43,168.46,168.42,168.45,1938800013.0
2007-07-12 14:58:00,168.47,168.48,168.46,168.47,1938800013.0
2007-07-12 14:59:00,168.46,168.48,168.45,168.46,1938800013.0
2007-07-12 15:00:00,168.45,168.47,168.44,168.46,1938800013.0
2007-07-12 15:01:00,168.48,168.48,168.47,168.47,1938800013.0
2007-07-12 15:02:00,168.46,168.47,168.45,168.47,1938800013.0
2007-07-12 15:03:00,168.46,168.51,168.46,168.5,1938800013.0
2007-07-12 15:04:00,168.49,168.52,168.47,168.5,1938800013.0
2007-07-12 15:05:00,168.51,168.52,168.5,168.5,1938800013.0
2007-07-12 15:06:00,168.51,168.51,168.48,168.5,1938800013.0
2007-07-12 15:07:00,168.49,168.49,168.47,168.49,1938800013.0
2007-07-12 15:08:00,168.5,168.5,168.47,168.49,1938800013.0
2007-07-12 15:09:00,168.5,168.51,168.48,168.5,1938800013.0
2007-07-12 15:10:00,168.51,168.52,168.49,168.5,1938800013.0
2007-07-12 15:11:00,168.51,168.51,168.5,168.5,1938800013.0
2007-07-12 15:12:00,168.515,168.54,168.505,168.52,1938800013.0
2007-07-12 15:13:00,168.52,168.53,168.51,168.53,2058199999.0
2007-07-12 15:14:00,168.5,168.52,168.49,168.49,1604099997.0
2007-07-12 15:15:00,168.5,168.51,168.49,168.5,1604099997.0
2007-07-12 15:16:00,168.49,168.51,168.49,168.5,1604099997.0
2007-07-12 15:17:00,168.51,168.51,168.49,168.49,1604099997.0
2007-07-12 15:18:00,168.5,168.51,168.48,168.48,1604099997.0
2007-07-12 15:19:00,168.49,168.51,168.49,168.49,1604099997.0
2007-07-12 15:20:00,168.5,168.52,168.5,168.51,1604099997.0
2007-07-12 15:21:00,168.52,168.52,168.5,168.52,1604099997.0
2007-07-12 15:22:00,168.51,168.52,168.5,168.5,1604099997.0
2007-07-12 15:23:00,168.51,168.54,168.51,168.53,1604099997.0
2007-07-12 15:24:00,168.54,168.57,168.54,168.57,1604099997.0
2007-07-12 15:25:00,168.56,168.57,168.53,168.54,1604099997.0
2007-07-12 15:26:00,168.53,168.58,168.53,168.54,1604099997.0
2007-07-12 15:27:00,168.55,168.59,168.55,168.59,1604099997.0
2007-07-12 15:28:00,168.6,168.61,168.58,168.6,1604099997.0
2007-07-12 15:29:00,168.62,168.62,168.6,168.6,1604099997.0
2007-07-12 15:30:00,168.58,168.59,168.57,168.58,2064199982.0
2007-07-12 15:31:00,168.57,168.58,168.56,168.57,2064199982.0
2007-07-12 15:32:00,168.58,168.61,168.57,168.61,2064199982.0
2007-07-12 15:33:00,168.6,168.65,168.6,168.62,2064199982.0
2007-07-12 15:34:00,168.61,168.63,168.61,168.62,2064199982.0
2007-07-12 15:35:00,168.61,168.62,168.6,168.61,2064199982.0
2007-07-12 15:36:00,168.6,168.61,168.6,168.6,2064199982.0
2007-07-12 15:37:00,168.59,168.6,168.57,168.6,2064199982.0
2007-07-12 15:38:00,168.59,168.61,168.59,168.6,2064199982.0
2007-07-12 15:39:00,168.58,168.59,168.58,168.59,2064199982.0
2007-07-12 15:40:00,168.6,168.62,168.6,168.62,2064199982.0
2007-07-12 15:41:00,168.63,168.63,168.59,168.6,2064199982.0
2007-07-12 15:42:00,168.59,168.6,168.58,168.6,2064199982.0
2007-07-12 15:43:00,168.61,168.61,168.59,168.59,2064199982.0
2007-07-12 15:44:00,168.58,168.59,168.56,168.56,2064199982.0
2007-07-12 15:45:00,168.57,168.58,168.54,168.55,2064199982.0
2007-07-12 15:46:00,168.56,168.59,168.55,168.57,2064199982.0
2007-07-12 15:47:00,168.58,168.59,168.53,168.53,2064199982.0
2007-07-12 15:48:00,168.52,168.56,168.52,168.55,2064199982.0
2007-07-12 15:49:00,168.56,168.57,168.54,168.56,2064199982.0
2007-07-12 15:50:00,168.55,168.55,168.53,168.53,2064199982.0
2007-07-12 15:51:00,168.55,168.56,168.54,168.54,2064199982.0
2007-07-12 15:52:00,168.54,168.55,168.53,168.54,1901800000.0
2007-07-12 15:53:00,168.52,168.53,168.52,168.53,1685300014.0
2007-07-12 15:54:00,168.54,168.56,168.54,168.56,1685300014.0
2007-07-12 15:55:00,168.55,168.57,168.55,168.56,1685300014.0
2007-07-12 15:56:00,168.55,168.57,168.55,168.57,1685300014.0
2007-07-12 15:57:00,168.59,168.6,168.58,168.58,1685300014.0
2007-07-12 15:58:00,168.56,168.57,168.55,168.56,1170299994.0
2007-07-12 15:59:00,168.55,168.57,168.54,168.55,1170299994.0
2007-07-12 16:00:00,168.56,168.61,168.55,168.6,1170299994.0
2007-07-12 16:01:00,168.61,168.65,168.57,168.57,1170299994.0
2007-07-12 16:02:00,168.59,168.63,168.59,168.61,1170299994.0
2007-07-12 16:03:00,168.6,168.63,168.6,168.62,1170299994.0
2007-07-12 16:04:00,168.61,168.61,168.57,168.57,1170299994.0
2007-07-12 16:05:00,168.58,168.58,168.57,168.57,1170299994.0
2007-07-12 16:06:00,168.56,168.57,168.55,168.57,1170299994.0
2007-07-12 16:07:00,168.56,168.57,168.55,168.56,1170299994.0
2007-07-12 16:08:00,168.55,168.57,168.54,168.56,1170299994.0
2007-07-12 16:09:00,168.55,168.56,168.54,168.56,1170299994.0
2007-07-12 16:10:00,168.57,168.58,168.56,168.57,1170299994.0
2007-07-12 16:11:00,168.58,168.59,168.55,168.57,1170299994.0
2007-07-12 16:12:00,168.58,168.63,168.58,168.62,1170299994.0
2007-07-12 16:13:00,168.63,168.65,168.61,168.61,1170299994.0
2007-07-12 16:14:00,168.62,168.62,168.6,168.62,1170299994.0
2007-07-12 16:15:00,168.64,168.64,168.63,168.63,1170299994.0
2007-07-12 16:16:00,168.62,168.62,168.6,168.6,2005000016.0
2007-07-12 16:17:00,168.61,168.62,168.61,168.61,2005000016.0
2007-07-12 16:18:00,168.62,168.62,168.59,168.6,2005000016.0
2007-07-12 16:19:00,168.61,168.62,168.61,168.61,2005000016.0
2007-07-12 16:20:00,168.63,168.63,168.6,168.63,2005000016.0
2007-07-12 16:21:00,168.62,168.62,168.61,168.62,1432999994.0
2007-07-12 16:22:00,168.61,168.62,168.59,168.59,1432999994.0
2007-07-12 16:23:00,168.6,168.6,168.57,168.58,1432999994.0
2007-07-12 16:24:00,168.59,168.62,168.57,168.62,1432999994.0
2007-07-12 16:25:00,168.61,168.62,168.6,168.6,1432999994.0
2007-07-12 16:26:00,168.61,168.61,168.59,168.59,1432999994.0
2007-07-12 16:27:00,168.57,168.6,168.57,168.59,974300003.0
2007-07-12 16:28:00,168.6,168.6,168.57,168.58,974300003.0
2007-07-12 16:29:00,168.59,168.6,168.58,168.6,974300003.0
2007-07-12 16:30:00,168.59,168.6,168.59,168.6,974300003.0
2007-07-12 16:31:00,168.59,168.6,168.59,168.6,974300003.0
2007-07-12 16:32:00,168.61,168.62,168.6,168.61,974300003.0
2007-07-12 16:33:00,168.62,168.63,168.6,168.62,974300003.0
2007-07-12 16:34:00,168.61,168.63,168.6,168.61,974300003.0
2007-07-12 16:35:00,168.63,168.65,168.62,168.65,974300003.0
2007-07-12 16:36:00,168.66,168.68,168.6,168.61,974300003.0
2007-07-12 16:37:00,168.6,168.62,168.6,168.6,974300003.0
2007-07-12 16:39:00,168.59,168.6,168.55,168.55,974300003.0
2007-07-12 16:40:00,168.56,168.56,168.53,168.55,974300003.0
2007-07-12 16:41:00,168.56,168.56,168.53,168.54,974300003.0
2007-07-12 16:42:00,168.53,168.55,168.53,168.55,974300003.0
2007-07-12 16:43:00,168.54,168.54,168.5,168.52,974300003.0
2007-07-12 16:44:00,168.53,168.53,168.52,168.52,974300003.0
2007-07-12 16:45:00,168.51,168.51,168.49,168.51,974300003.0
2007-07-12 16:46:00,168.52,168.55,168.52,168.55,974300003.0
2007-07-12 16:47:00,168.54,168.55,168.52,168.53,974300003.0
2007-07-12 16:48:00,168.54,168.58,168.54,168.55,974300003.0
2007-07-12 16:49:00,168.56,168.58,168.56,168.57,974300003.0
2007-07-12 16:50:00,168.58,168.6,168.57,168.57,974300003.0
2007-07-12 16:51:00,168.56,168.6,168.56,168.59,974300003.0
2007-07-12 16:52:00,168.61,168.63,168.6,168.62,974300003.0
2007-07-12 16:53:00,168.62,168.64,168.62,168.63,2116800007.0
2007-07-12 16:54:00,168.63,168.63,168.62,168.62,1022000006.0
2007-07-12 16:55:00,168.61,168.62,168.6,168.61,1986600028.0
2007-07-12 16:56:00,168.62,168.62,168.6,168.61,1986600028.0
2007-07-12 16:57:00,168.62,168.63,168.61,168.61,1986600028.0
2007-07-12 16:58:00,168.6,168.6,168.58,168.59,472000001.0
2007-07-12 16:59:00,168.58,168.61,168.56,168.61,472000001.0
2007-07-12 17:00:00,168.62,168.62,168.58,168.58,472000001.0
2007-07-12 17:01:00,168.59,168.62,168.58,168.62,472000001.0
2007-07-12 17:02:00,168.61,168.62,168.61,168.62,472000001.0
2007-07-12 17:03:00,168.63,168.63,168.62,168.63,472000001.0
2007-07-12 17:04:00,168.62,168.64,168.56,168.56,472000001.0
2007-07-12 17:05:00,168.57,168.61,168.57,168.61,472000001.0
2007-07-12 17:06:00,168.6,168.61,168.6,168.61,472000001.0
2007-07-12 17:07:00,168.6,168.61,168.59,168.59,472000001.0
2007-07-12 17:08:00,168.6,168.6,168.58,168.59,472000001.0
2007-07-12 17:09:00,168.6,168.62,168.6,168.61,472000001.0
2007-07-12 17:10:00,168.62,168.62,168.61,168.61,472000001.0
2007-07-12 17:11:00,168.62,168.62,168.605,168.61,472000001.0
2007-07-12 17:12:00,168.59,168.6,168.58,168.58,997099991.0
2007-07-12 17:13:00,168.59,168.59,168.58,168.58,997099991.0
2007-07-12 17:14:00,168.59,168.6,168.59,168.59,997099991.0
2007-07-12 17:15:00,168.57,168.6,168.57,168.59,997099991.0
2007-07-12 17:16:00,168.58,168.59,168.57,168.58,997099991.0
2007-07-12 17:17:00,168.57,168.59,168.57,168.59,997099991.0
2007-07-12 17:18:00,168.6,168.6,168.59,168.6,997099991.0
2007-07-12 17:19:00,168.6,168.61,168.58,168.59,1104400009.0
2007-07-12 17:20:00,168.6,168.6,168.59,168.6,1720299990.0
2007-07-12 17:21:00,168.6,168.6,168.57,168.58,911700000.0
2007-07-12 17:22:00,168.58,168.59,168.575,168.58,445799991.0
2007-07-12 17:23:00,168.58,168.59,168.58,168.59,1878600007.0
2007-07-12 17:24:00,168.58,168.61,168.58,168.6,1878600007.0
2007-07-12 17:26:00,168.61,168.61,168.59,168.6,1878600007.0
2007-07-12 17:27:00,168.58,168.59,168.58,168.59,1948499995.0
2007-07-12 17:28:00,168.58,168.59,168.54,168.54,1948499995.0
2007-07-12 17:29:00,168.55,168.55,168.54,168.55,1948499995.0
2007-07-12 17:30:00,168.56,168.56,168.54,168.54,1948499995.0
2007-07-12 17:31:00,168.55,168.56,168.55,168.56,1948499995.0
2007-07-12 17:32:00,168.55,168.57,168.55,168.57,1948499995.0
2007-07-12 17:33:00,168.58,168.59,168.57,168.57,1948499995.0
2007-07-12 17:34:00,168.58,168.67,168.57,168.64,1948499995.0
2007-07-12 17:35:00,168.63,168.65,168.61,168.61,1948499995.0
2007-07-12 17:36:00,168.62,168.63,168.59,168.62,1948499995.0
2007-07-12 17:37:00,168.63,168.69,168.62,168.68,1948499995.0
2007-07-12 17:38:00,168.69,168.71,168.68,168.7,1948499995.0
2007-07-12 17:39:00,168.72,168.73,168.68,168.7,1948499995.0
2007-07-12 17:40:00,168.69,168.71,168.68,168.705,1807900009.0
2007-07-12 17:41:00,168.7,168.72,168.69,168.71,1468199994.0
2007-07-12 17:42:00,168.72,168.74,168.71,168.73,1468199994.0
2007-07-12 17:43:00,168.74,168.75,168.72,168.74,1468199994.0
2007-07-12 17:44:00,168.75,168.8,168.74,168.8,1468199994.0
2007-07-12 17:45:00,168.79,168.79,168.74,168.75,1468199994.0
2007-07-12 17:46:00,168.76,168.77,168.75,168.76,1468199994.0
2007-07-12 17:47:00,168.75,168.77,168.75,168.76,1941499989.0
2007-07-12 17:48:00,168.77,168.77,168.75,168.75,1941499989.0
2007-07-12 17:49:00,168.74,168.77,168.74,168.76,1941499989.0
2007-07-12 17:50:00,168.765,168.77,168.755,168.77,1941499989.0
2007-07-12 17:51:00,168.78,168.78,168.76,168.78,1110200004.0
2007-07-12 17:52:00,168.77,168.78,168.77,168.77,1110200004.0
2007-07-12 17:53:00,168.76,168.78,168.76,168.76,1110200004.0
2007-07-12 17:54:00,168.76,168.79,168.76,168.78,1110200004.0
2007-07-12 17:55:00,168.77,168.82,168.77,168.78,1606599989.0
2007-07-12 17:56:00,168.78,168.78,168.77,168.78,1606599989.0
2007-07-12 17:57:00,168.78,168.8,168.765,168.77,2071400008.0
2007-07-12 17:58:00,168.77,168.77,168.76,168.77,1817099988.0
2007-07-12 17:59:00,168.77,168.78,168.77,168.77,674600005.0
2007-07-12 18:00:00,168.78,168.79,168.78,168.79,674600005.0
2007-07-12 18:01:00,168.79,168.79,168.78,168.78,674600005.0
2007-07-12 18:02:00,168.78,168.79,168.77,168.78,1674500003.0
2007-07-12 18:03:00,168.78,168.79,168.78,168.79,617299996.0
2007-07-12 18:04:00,168.8,168.8,168.76,168.76,986400000.0
2007-07-12 18:05:00,168.75,168.77,168.74,168.74,986400000.0
2007-07-12 18:06:00,168.75,168.75,168.745,168.745,986400000.0
2007-07-12 18:07:00,168.74,168.75,168.72,168.72,1737899999.0
2007-07-12 18:08:00,168.73,168.75,168.72,168.74,1737899999.0
2007-07-12 18:09:00,168.75,168.75,168.72,168.74,1737899999.0
2007-07-12 18:10:00,168.74,168.75,168.735,168.74,1718099991.0
2007-07-12 18:11:00,168.75,168.76,168.74,168.76,1187799990.0
2007-07-12 18:12:00,168.76,168.77,168.75,168.75,1651499987.0
2007-07-12 18:13:00,168.76,168.76,168.74,168.74,1540700011.0
2007-07-12 18:14:00,168.77,168.81,168.77,168.79,1592700012.0
2007-07-12 18:15:00,168.8,168.82,168.79,168.81,1592700012.0
2007-07-12 18:16:00,168.82,168.83,168.805,168.81,1592700012.0
2007-07-12 18:17:00,168.81,168.82,168.795,168.81,1323300009.0
2007-07-12 18:18:00,168.795,168.82,168.795,168.81,2077300001.0
2007-07-12 18:19:00,168.81,168.82,168.81,168.81,1050400003.0
2007-07-12 18:20:00,168.81,168.81,168.78,168.79,708499999.0
2007-07-12 18:21:00,168.79,168.79,168.75,168.76,1904599976.0
2007-07-12 18:22:00,168.77,168.77,168.75,168.75,1904599976.0
2007-07-12 18:23:00,168.76,168.8,168.76,168.8,1904599976.0
2007-07-12 18:24:00,168.79,168.82,168.78,168.78,2046499990.0
2007-07-12 18:25:00,168.78,168.83,168.78,168.8,2046499990.0
2007-07-12 18:26:00,168.81,168.83,168.81,168.81,1182399996.0
2007-07-12 18:27:00,168.81,168.82,168.8,168.81,1193599985.0
2007-07-12 18:28:00,168.79,168.79,168.76,168.77,1688700006.0
2007-07-12 18:29:00,168.78,168.81,168.77,168.81,1688700006.0
2007-07-12 18:30:00,168.81,168.81,168.8,168.8,1267899990.0
2007-07-12 18:31:00,168.8,168.82,168.795,168.795,1867699997.0
2007-07-12 18:32:00,168.8,168.81,168.79,168.81,1310399959.0
2007-07-12 18:33:00,168.81,168.81,168.79,168.8,990800013.0
2007-07-12 18:34:00,168.81,168.81,168.8,168.8,990800013.0
2007-07-12 18:35:00,168.8,168.81,168.795,168.81,990800013.0
2007-07-12 18:36:00,168.81,168.81,168.785,168.795,1734600010.0
2007-07-12 18:37:00,168.795,168.8,168.775,168.79,1407300012.0
2007-07-12 18:38:00,168.79,168.79,168.76,168.775,1049499989.0
2007-07-12 18:39:00,168.79,168.79,168.76,168.76,1448399998.0
2007-07-12 18:40:00,168.76,168.77,168.76,168.76,1448399998.0
2007-07-12 18:41:00,168.76,168.76,168.73,168.74,1042200005.0
2007-07-12 18:42:00,168.73,168.74,168.72,168.72,1042200005.0
2007-07-12 18:43:00,168.73,168.74,168.72,168.73,1042200005.0
2007-07-12 18:44:00,168.73,168.77,168.725,168.755,2112900001.0
2007-07-12 18:45:00,168.755,168.755,168.725,168.73,1587999991.0
2007-07-12 18:46:00,168.73,168.74,168.73,168.73,1027399992.0
2007-07-12 18:47:00,168.73,168.74,168.72,168.73,1061099997.0
2007-07-12 18:48:00,168.73,168.74,168.72,168.72,1012100005.0
2007-07-12 18:49:00,168.71,168.72,168.71,168.715,126244256.0
2007-07-12 18:50:00,168.715,168.73,168.715,168.73,319522128.0
2007-07-12 18:51:00,168.73,168.77,168.73,168.76,1535000000.0
2007-07-12 18:52:00,168.76,168.78,168.76,168.77,1732300001.0
2007-07-12 18:53:00,168.78,168.78,168.76,168.78,1107899997.0
2007-07-12 18:54:00,168.78,168.79,168.76,168.78,755499998.0
2007-07-12 18:55:00,168.78,168.79,168.77,168.79,524600002.0
2007-07-12 18:56:00,168.78,168.8,168.78,168.79,524600002.0
2007-07-12 18:57:00,168.79,168.81,168.79,168.81,272800001.0
2007-07-12 18:58:00,168.81,168.82,168.8,168.81,708400003.0
2007-07-12 18:59:00,168.8,168.81,168.79,168.81,508999996.0
2007-07-12 19:00:00,168.81,168.81,168.8,168.805,509900004.0
2007-07-12 19:01:00,168.79,168.82,168.79,168.81,1740599977.0
2007-07-12 19:02:00,168.82,168.82,168.795,168.795,1740599977.0
2007-07-12 19:03:00,168.795,168.81,168.79,168.79,1195699995.0
2007-07-12 19:04:00,168.79,168.8,168.78,168.79,2031400005.0
2007-07-12 19:05:00,168.79,168.8,168.79,168.8,1036099986.0
2007-07-12 19:06:00,168.8,168.8,168.78,168.78,1845799989.0
2007-07-12 19:07:00,168.78,168.79,168.78,168.78,856100001.0
2007-07-12 19:08:00,168.78,168.78,168.76,168.76,952800000.0
2007-07-12 19:09:00,168.76,168.77,168.75,168.75,868799997.0
2007-07-12 19:10:00,168.75,168.76,168.74,168.76,559599998.0
2007-07-12 19:11:00,168.76,168.77,168.745,168.77,873999998.0
2007-07-12 19:12:00,168.76,168.77,168.75,168.75,581100001.0
2007-07-12 19:13:00,168.76,168.76,168.75,168.75,806100012.0
2007-07-12 19:14:00,168.75,168.79,168.75,168.78,1117900005.0
2007-07-12 19:15:00,168.78,168.78,168.76,168.78,1160700000.0
2007-07-12 19:16:00,168.78,168.78,168.755,168.77,1017800005.0
2007-07-12 19:17:00,168.8,168.81,168.79,168.79,1324899999.0
2007-07-12 19:18:00,168.79,168.81,168.78,168.79,1324899999.0
2007-07-12 19:19:00,168.8,168.81,168.78,168.8,1874300015.0
2007-07-12 19:20:00,168.79,168.81,168.79,168.79,487599993.0
2007-07-12 19:21:00,168.79,168.8,168.785,168.79,487599993.0
2007-07-12 19:22:00,168.79,168.8,168.79,168.8,525600002.0
2007-07-12 19:23:00,168.81,168.81,168.81,168.81,575200004.0
2007-07-12 19:24:00,168.81,168.81,168.8,168.8,477599998.0
2007-07-12 19:25:00,168.8,168.81,168.785,168.79,394399995.0
2007-07-12 19:26:00,168.785,168.79,168.78,168.78,736300002.0
2007-07-12 19:27:00,168.78,168.78,168.75,168.75,1241599994.0
2007-07-12 19:28:00,168.75,168.75,168.735,168.735,1808799992.0
2007-07-12 19:29:00,168.73,168.75,168.73,168.75,604199996.0
2007-07-12 19:30:00,168.75,168.76,168.72,168.73,1200199993.0
2007-07-12 19:31:00,168.73,168.74,168.725,168.74,758399998.0
2007-07-12 19:32:00,168.74,168.74,168.725,168.74,1416199970.0
2007-07-12 19:33:00,168.73,168.75,168.73,168.74,1162000006.0
2007-07-12 19:34:00,168.74,168.76,168.74,168.76,1162000006.0
2007-07-12 19:35:00,168.76,168.76,168.74,168.75,272300002.0
2007-07-12 19:36:00,168.75,168.78,168.745,168.78,1353199989.0
2007-07-12 19:37:00,168.78,168.78,168.77,168.77,450300002.0
2007-07-12 19:38:00,168.77,168.77,168.765,168.765,85600000.0
2007-07-12 19:39:00,168.765,168.79,168.755,168.78,2034999997.0
2007-07-12 19:40:00,168.78,168.82,168.78,168.8,1440100002.0
2007-07-12 19:41:00,168.8,168.82,168.78,168.81,2045900006.0
2007-07-12 19:42:00,168.81,168.82,168.795,168.8,1017499997.0
2007-07-12 19:43:00,168.81,168.81,168.81,168.81,12400000.0
2007-07-12 19:44:00,168.8,168.81,168.795,168.81,888700000.0
2007-07-12 19:45:00,168.81,168.82,168.81,168.81,228800000.0
2007-07-12 19:46:00,168.8,168.81,168.77,168.77,1134799988.0
2007-07-12 19:47:00,168.77,168.78,168.77,168.77,115200000.0
2007-07-12 19:48:00,168.77,168.77,168.76,168.77,677599995.0
2007-07-12 19:49:00,168.77,168.77,168.75,168.76,272400001.0
2007-07-12 19:50:00,168.76,168.76,168.76,168.76,48800000.0
2007-07-12 19:51:00,168.76,168.76,168.75,168.76,853200000.0
2007-07-12 19:52:00,168.77,168.79,168.76,168.78,892499999.0
2007-07-12 19:53:00,168.785,168.79,168.78,168.78,562499998.0
2007-07-12 19:54:00,168.78,168.79,168.77,168.78,1799599985.0
2007-07-12 19:55:00,168.77,168.78,168.76,168.78,2070199987.0
2007-07-12 19:56:00,168.78,168.78,168.745,168.77,1745500007.0
2007-07-12 19:57:00,168.77,168.78,168.77,168.77,195200002.0
2007-07-12 19:58:00,168.77,168.78,168.76,168.77,565999997.0
2007-07-12 19:59:00,168.77,168.77,168.74,168.75,821200007.0
2007-07-12 20:00:00,168.75,168.76,168.75,168.76,175999995.0
2007-07-12 20:01:00,168.76,168.76,168.76,168.76,96000000.0
2007-07-12 20:02:00,168.76,168.76,168.75,168.75,148000000.0
2007-07-12 20:03:00,168.75,168.76,168.75,168.76,171200000.0
2007-07-12 20:04:00,168.76,168.78,168.75,168.76,877599991.0
2007-07-12 20:05:00,168.76,168.77,168.74,168.75,543999996.0
2007-07-12 20:06:00,168.75,168.75,168.74,168.75,416399997.0
2007-07-12 20:07:00,168.75,168.75,168.73,168.75,1156100006.0
2007-07-12 20:08:00,168.74,168.74,168.715,168.715,421707374.0
2007-07-12 20:09:00,168.715,168.73,168.715,168.72,225265296.0
2007-07-12 20:10:00,168.72,168.76,168.715,168.74,1228543167.0
2007-07-12 20:11:00,168.75,168.75,168.73,168.73,517899994.0
2007-07-12 20:12:00,168.73,168.74,168.71,168.71,521378952.0
2007-07-12 20:13:00,168.72,168.72,168.71,168.715,215323216.0
2007-07-12 20:14:00,168.71,168.715,168.7,168.7,385850545.0
2007-07-12 20:15:00,168.71,168.72,168.695,168.7,1707399990.0
2007-07-12 20:16:00,168.7,168.71,168.7,168.7,182399997.0
2007-07-12 20:17:00,168.71,168.72,168.7,168.71,504600000.0
2007-07-12 20:18:00,168.71,168.72,168.7,168.72,627400002.0
2007-07-12 20:19:00,168.72,168.72,168.71,168.715,784199996.0
2007-07-12 20:20:00,168.71,168.74,168.7,168.74,2096800004.0
2007-07-12 20:21:00,168.74,168.75,168.73,168.75,1472400008.0
2007-07-12 20:22:00,168.75,168.75,168.74,168.75,540300003.0
2007-07-12 20:23:00,168.74,168.75,168.72,168.72,915599967.0
2007-07-12 20:24:00,168.73,168.74,168.72,168.74,915599967.0
2007-07-12 20:25:00,168.74,168.74,168.73,168.74,1072600015.0
2007-07-12 20:26:00,168.74,168.74,168.73,168.73,831999992.0
2007-07-12 20:27:00,168.73,168.74,168.73,168.74,74700000.0
2007-07-12 20:28:00,168.74,168.74,168.74,168.74,24000000.0
2007-07-12 20:29:00,168.74,168.74,168.74,168.74,203200001.0
2007-07-12 20:30:00,168.75,168.75,168.74,168.74,1073599997.0
2007-07-12 20:31:00,168.74,168.74,168.73,168.74,524800014.0
2007-07-12 20:32:00,168.73,168.73,168.73,168.73,1544799977.0
2007-07-12 20:33:00,168.73,168.73,168.73,168.73,175999998.0
2007-07-12 20:34:00,168.73,168.73,168.71,168.72,725200002.0
2007-07-12 20:35:00,168.72,168.72,168.72,168.72,796399992.0
2007-07-12 20:36:00,168.72,168.72,168.71,168.71,217499999.0
2007-07-12 20:37:00,168.72,168.72,168.695,168.71,593099992.0
2007-07-12 20:38:00,168.7,168.73,168.7,168.72,1665900016.0
2007-07-12 20:39:00,168.73,168.75,168.72,168.74,1665900016.0
2007-07-12 20:40:00,168.73,168.77,168.73,168.75,1665900016.0
2007-07-12 20:41:00,168.76,168.79,168.76,168.775,1665900016.0
2007-07-12 20:42:00,168.78,168.79,168.75,168.75,1277199989.0
2007-07-12 20:43:00,168.76,168.77,168.74,168.76,2021599983.0
2007-07-12 20:44:00,168.76,168.78,168.75,168.78,2021599983.0
2007-07-12 20:45:00,168.75,168.77,168.75,168.75,821399980.0
2007-07-12 20:46:00,168.74,168.75,168.72,168.72,821399980.0
2007-07-12 20:47:00,168.73,168.73,168.72,168.73,821399980.0
2007-07-12 20:48:00,168.74,168.75,168.72,168.72,1579699999.0
2007-07-12 20:49:00,168.715,168.73,168.715,168.715,1579699999.0
2007-07-12 20:50:00,168.72,168.73,168.72,168.73,1362399994.0
2007-07-12 20:51:00,168.73,168.73,168.72,168.73,294999998.0
2007-07-12 20:52:00,168.73,168.73,168.73,168.73,656799979.0
2007-07-12 20:53:00,168.73,168.73,168.73,168.73,451199995.0
2007-07-12 20:54:00,168.72,168.72,168.72,168.72,2020499971.0
2007-07-12 20:55:00,168.73,168.73,168.72,168.72,2020499971.0
2007-07-12 20:56:00,168.73,168.75,168.73,168.74,2020499971.0
2007-07-12 20:57:00,168.75,168.75,168.725,168.73,1743799996.0
2007-07-12 20:58:00,168.73,168.73,168.71,168.73,1639300008.0
2007-07-12 20:59:00,168.72,168.73,168.71,168.73,1342600001.0
2007-07-12 21:00:00,168.73,168.73,168.7,168.71,1083300005.0
2007-07-12 21:01:00,168.7,168.73,168.7,168.71,676500004.0
2007-07-12 21:02:00,168.72,168.72,168.71,168.72,676500004.0
2007-07-12 21:03:00,168.71,168.72,168.71,168.72,676500004.0
2007-07-12 21:04:00,168.72,168.73,168.71,168.73,249500000.0
2007-07-12 21:05:00,168.72,168.74,168.72,168.74,735399997.0
2007-07-12 21:06:00,168.74,168.75,168.73,168.75,1083100007.0
2007-07-12 21:07:00,168.75,168.75,168.74,168.75,596899997.0
2007-07-12 21:08:00,168.75,168.77,168.745,168.75,893900007.0
2007-07-12 21:09:00,168.75,168.76,168.74,168.75,595800006.0
2007-07-12 21:10:00,168.75,168.75,168.74,168.745,634100007.0
2007-07-12 21:11:00,168.74,168.76,168.74,168.75,773800003.0
2007-07-12 21:12:00,168.75,168.79,168.75,168.77,1125399999.0
2007-07-12 21:13:00,168.77,168.8,168.75,168.75,1797799993.0
2007-07-12 21:14:00,168.75,168.78,168.75,168.77,1509899987.0
2007-07-12 21:15:00,168.77,168.8,168.765,168.79,1271599992.0
2007-07-12 21:16:00,168.78,168.81,168.78,168.8,1741899999.0
2007-07-12 21:17:00,168.8,168.81,168.79,168.805,1741899999.0
2007-07-12 21:18:00,168.81,168.81,168.78,168.79,964000004.0
2007-07-12 21:19:00,168.79,168.8,168.77,168.795,2094700008.0
2007-07-12 21:20:00,168.795,168.81,168.78,168.805,1037699990.0
2007-07-12 21:21:00,168.81,168.82,168.805,168.815,517999994.0
2007-07-12 21:22:00,168.82,168.82,168.82,168.82,32800000.0
2007-07-12 21:24:00,168.82,168.82,168.81,168.81,308599999.0
2007-07-12 21:25:00,168.81,168.81,168.775,168.78,1287999998.0
2007-07-12 21:26:00,168.78,168.79,168.78,168.79,268900000.0
2007-07-12 21:27:00,168.79,168.81,168.79,168.8,1233599992.0
2007-07-12 21:28:00,168.8,168.81,168.795,168.8,1233599992.0
2007-07-12 21:29:00,168.8,168.82,168.8,168.81,1630000009.0
2007-07-12 21:30:00,168.82,168.82,168.8,168.805,1859799995.0
2007-07-12 21:31:00,168.81,168.82,168.81,168.82,541800000.0
2007-07-12 21:32:00,168.82,168.82,168.805,168.81,1307799989.0
2007-07-12 21:33:00,168.82,168.82,168.81,168.82,580400003.0
2007-07-12 21:34:00,168.83,168.83,168.82,168.82,1759100009.0
2007-07-12 21:35:00,168.83,168.83,168.82,168.82,1759100009.0
2007-07-12 21:36:00,168.82,168.83,168.815,168.815,1759100009.0
2007-07-12 21:37:00,168.82,168.83,168.82,168.82,1027499999.0
2007-07-12 21:38:00,168.82,168.84,168.82,168.83,533599988.0
2007-07-12 21:39:00,168.83,168.84,168.82,168.84,513100005.0
2007-07-12 21:40:00,168.84,168.86,168.84,168.85,783500002.0
2007-07-12 21:41:00,168.85,168.86,168.85,168.85,510400004.0
2007-07-12 21:42:00,168.85,168.86,168.85,168.86,311200002.0
2007-07-12 21:43:00,168.86,168.86,168.85,168.85,726399997.0
2007-07-12 21:44:00,168.85,168.85,168.84,168.85,815999997.0
2007-07-12 21:45:00,168.85,168.85,168.85,168.85,104000000.0
2007-07-12 21:46:00,168.85,168.85,168.84,168.84,669200011.0
2007-07-12 21:47:00,168.84,168.84,168.83,168.83,428699995.0
2007-07-12 21:48:00,168.83,168.83,168.81,168.83,924799980.0
2007-07-12 21:49:00,168.83,168.84,168.83,168.84,960399999.0
2007-07-12 21:50:00,168.84,168.84,168.83,168.83,274399998.0
2007-07-12 21:51:00,168.83,168.83,168.82,168.82,1077599995.0
2007-07-12 21:52:00,168.82,168.83,168.81,168.82,1813999993.0
2007-07-12 21:53:00,168.82,168.82,168.82,168.82,400800000.0
2007-07-12 21:54:00,168.82,168.82,168.82,168.82,100000000.0
2007-07-12 21:55:00,168.82,168.82,168.81,168.82,757500001.0
2007-07-12 21:56:00,168.81,168.81,168.79,168.79,492599999.0
2007-07-12 21:57:00,168.8,168.82,168.79,168.82,1187399996.0
2007-07-12 21:58:00,168.82,168.82,168.81,168.82,1122299990.0
2007-07-12 21:59:00,168.82,168.82,168.78,168.79,1672599989.0
2007-07-12 22:00:00,168.79,168.83,168.79,168.81,1690200000.0
2007-07-12 22:01:00,168.81,168.81,168.805,168.805,262899996.0
2007-07-12 22:02:00,168.805,168.81,168.805,168.81,386199982.0
2007-07-12 22:03:00,168.81,168.82,168.79,168.81,1510599969.0
2007-07-12 22:04:00,168.81,168.81,168.81,168.81,282399990.0
2007-07-12 22:05:00,168.81,168.82,168.81,168.82,454399982.0
2007-07-12 22:06:00,168.82,168.82,168.81,168.81,261599994.0
2007-07-12 22:07:00,168.81,168.81,168.8,168.81,348800005.0
2007-07-12 22:08:00,168.81,168.81,168.79,168.8,896200002.0
2007-07-12 22:09:00,168.8,168.81,168.8,168.81,594399992.0
2007-07-12 22:10:00,168.81,168.81,168.8,168.81,535999990.0
2007-07-12 22:11:00,168.81,168.81,168.8,168.81,112800002.0
2007-07-12 22:12:00,168.81,168.81,168.795,168.795,831200000.0
2007-07-12 22:13:00,168.81,168.81,168.8,168.8,821599995.0
2007-07-12 22:14:00,168.8,168.81,168.79,168.8,689899997.0
2007-07-12 22:15:00,168.81,168.81,168.79,168.79,906900004.0
2007-07-12 22:16:00,168.79,168.8,168.79,168.8,507100002.0
2007-07-12 22:17:00,168.8,168.81,168.8,168.8,324800000.0
2007-07-12 22:18:00,168.8,168.81,168.8,168.8,587999990.0
2007-07-12 22:19:00,168.81,168.81,168.81,168.81,24000000.0
2007-07-12 22:20:00,168.81,168.83,168.8,168.81,913700003.0
2007-07-12 22:21:00,168.81,168.82,168.81,168.81,185899998.0
2007-07-12 22:22:00,168.81,168.81,168.79,168.8,860800000.0
2007-07-12 22:23:00,168.8,168.82,168.79,168.8,1944099990.0
2007-07-12 22:24:00,168.8,168.81,168.8,168.81,426399992.0
2007-07-12 22:25:00,168.81,168.82,168.8,168.82,1053599979.0
2007-07-12 22:26:00,168.81,168.81,168.81,168.81,87200001.0
2007-07-12 22:27:00,168.81,168.81,168.8,168.81,56000000.0
2007-07-12 22:28:00,168.81,168.82,168.81,168.82,623200002.0
2007-07-12 22:29:00,168.82,168.82,168.81,168.81,503200001.0
2007-07-12 22:30:00,168.81,168.82,168.805,168.81,408800001.0
2007-07-12 22:31:00,168.81,168.82,168.79,168.79,534999991.0
2007-07-12 22:32:00,168.8,168.8,168.77,168.8,1545299987.0
2007-07-12 22:33:00,168.8,168.8,168.775,168.78,487899987.0
2007-07-12 22:34:00,168.78,168.8,168.77,168.785,1387199997.0
2007-07-12 22:35:00,168.79,168.79,168.79,168.79,342400000.0
2007-07-12 22:36:00,168.79,168.8,168.79,168.8,300000000.0
2007-07-12 22:37:00,168.8,168.8,168.78,168.78,723500004.0
2007-07-12 22:38:00,168.79,168.8,168.785,168.785,295200000.0
2007-07-12 22:39:00,168.8,168.8,168.8,168.8,8000000.0
2007-07-12 22:40:00,168.8,168.81,168.785,168.79,993300000.0
2007-07-12 22:41:00,168.79,168.81,168.785,168.8,1897700004.0
2007-07-12 22:42:00,168.8,168.8,168.79,168.79,545599987.0
2007-07-12 22:43:00,168.79,168.8,168.79,168.79,643999995.0
2007-07-12 22:44:00,168.79,168.79,168.78,168.78,451199992.0
2007-07-12 22:45:00,168.78,168.78,168.77,168.77,1136099982.0
2007-07-12 22:46:00,168.77,168.78,168.77,168.77,548000011.0
2007-07-12 22:47:00,168.77,168.77,168.75,168.75,637200003.0
2007-07-12 22:48:00,168.76,168.76,168.75,168.75,216900000.0
2007-07-12 22:49:00,168.75,168.75,168.75,168.75,699200000.0
2007-07-12 22:50:00,168.74,168.75,168.725,168.74,303900003.0
2007-07-12 22:51:00,168.75,168.79,168.75,168.78,727700006.0
2007-07-12 22:52:00,168.78,168.79,168.78,168.79,534400001.0
2007-07-12 22:53:00,168.79,168.8,168.78,168.78,831199992.0
2007-07-12 22:54:00,168.79,168.79,168.775,168.79,776299990.0
2007-07-12 22:55:00,168.775,168.79,168.775,168.79,263999998.0
2007-07-12 22:56:00,168.79,168.81,168.78,168.81,756800003.0
2007-07-12 22:57:00,168.81,168.81,168.79,168.795,419300001.0
2007-07-12 22:58:00,168.795,168.8,168.785,168.79,370900002.0
2007-07-12 22:59:00,168.79,168.8,168.78,168.78,654199986.0
2007-07-12 23:00:00,168.79,168.79,168.77,168.77,137100000.0
2007-07-12 23:01:00,168.79,168.79,168.76,168.77,224800000.0
2007-07-12 23:02:00,168.78,168.78,168.77,168.78,111800000.0
2007-07-12 23:04:00,168.78,168.8,168.77,168.8,444399999.0
2007-07-12 23:05:00,168.8,168.8,168.8,168.8,28000000.0
2007-07-12 23:06:00,168.8,168.82,168.8,168.81,236700005.0
2007-07-12 23:07:00,168.82,168.85,168.81,168.84,374300002.0
2007-07-12 23:08:00,168.85,168.85,168.81,168.84,713000002.0
2007-07-12 23:09:00,168.84,168.85,168.82,168.84,470500001.0
2007-07-12 23:10:00,168.84,168.84,168.81,168.81,628800000.0
2007-07-12 23:11:00,168.81,168.82,168.79,168.8,787700003.0
2007-07-12 23:12:00,168.8,168.82,168.79,168.81,431800002.0
2007-07-12 23:13:00,168.81,168.81,168.79,168.81,428000000.0
2007-07-12 23:14:00,168.81,168.81,168.78,168.8,825299999.0
2007-07-12 23:15:00,168.81,168.83,168.81,168.81,436000000.0
2007-07-12 23:16:00,168.81,168.82,168.8,168.81,437600000.0
2007-07-12 23:18:00,168.81,168.81,168.775,168.775,292999998.0
2007-07-12 23:19:00,168.79,168.81,168.78,168.78,720599999.0
2007-07-12 23:20:00,168.79,168.79,168.78,168.79,222399998.0
2007-07-12 23:21:00,168.78,168.79,168.78,168.79,148000000.0
2007-07-12 23:24:00,168.79,168.79,168.79,168.79,53600000.0
2007-07-12 23:26:00,168.76,168.78,168.76,168.78,131800000.0
2007-07-12 23:27:00,168.79,168.8,168.78,168.79,475800004.0
2007-07-12 23:28:00,168.79,168.79,168.79,168.79,20000000.0
2007-07-12 23:29:00,168.79,168.79,168.79,168.79,72000000.0
2007-07-12 23:30:00,168.79,168.8,168.785,168.79,48000000.0
2007-07-12 23:31:00,168.79,168.8,168.79,168.79,312000000.0
2007-07-12 23:32:00,168.79,168.8,168.79,168.8,80000000.0
2007-07-12 23:33:00,168.8,168.8,168.8,168.8,4000000.0
2007-07-12 23:34:00,168.8,168.8,168.75,168.75,462100001.0
2007-07-12 23:35:00,168.75,168.77,168.75,168.76,550200000.0
2007-07-12 23:36:00,168.76,168.78,168.76,168.77,639199992.0
2007-07-12 23:37:00,168.77,168.77,168.76,168.76,500000000.0
2007-07-12 23:38:00,168.76,168.79,168.74,168.76,943200002.0
2007-07-12 23:39:00,168.755,168.76,168.745,168.75,477900002.0
2007-07-12 23:40:00,168.76,168.76,168.74,168.74,547100004.0
2007-07-12 23:41:00,168.74,168.76,168.74,168.74,477000003.0
2007-07-12 23:42:00,168.76,168.76,168.74,168.75,182900001.0
2007-07-12 23:43:00,168.75,168.75,168.72,168.735,789899987.0
2007-07-12 23:44:00,168.74,168.75,168.71,168.71,695599995.0
2007-07-12 23:45:00,168.72,168.73,168.72,168.73,382400010.0
2007-07-12 23:46:00,168.73,168.76,168.73,168.74,509000004.0
2007-07-12 23:47:00,168.76,168.76,168.72,168.73,598200002.0
2007-07-12 23:48:00,168.72,168.73,168.71,168.71,476300002.0
2007-07-12 23:49:00,168.71,168.75,168.705,168.73,1315900010.0
2007-07-12 23:50:00,168.72,168.73,168.7,168.72,1243500006.0
2007-07-12 23:51:00,168.72,168.73,168.71,168.72,308500000.0
2007-07-12 23:52:00,168.72,168.72,168.705,168.71,367299986.0
2007-07-12 23:53:00,168.71,168.72,168.71,168.71,136899994.0
2007-07-12 23:54:00,168.72,168.72,168.72,168.72,234200000.0
2007-07-12 23:55:00,168.72,168.73,168.72,168.72,378399994.0
2007-07-12 23:56:00,168.725,168.74,168.72,168.72,625500000.0
2007-07-12 23:57:00,168.72,168.76,168.72,168.73,738499999.0
2007-07-12 23:58:00,168.73,168.75,168.725,168.75,1064599994.0
2007-07-12 23:59:00,168.75,168.76,168.725,168.74,760000009.0
2007-07-13 00:00:00,168.73,168.74,168.705,168.73,450699998.0
2007-07-13 00:01:00,168.73,168.75,168.73,168.73,244000000.0
2007-07-13 00:02:00,168.74,168.74,168.705,168.71,713999999.0
2007-07-13 00:03:00,168.71,168.73,168.71,168.73,271200000.0
2007-07-13 00:04:00,168.72,168.72,168.71,168.71,444900000.0
2007-07-13 00:05:00,168.71,168.71,168.71,168.71,81600000.0
2007-07-13 00:06:00,168.71,168.72,168.7,168.71,865400002.0
2007-07-13 00:07:00,168.71,168.72,168.7,168.7,661400005.0
2007-07-13 00:08:00,168.71,168.72,168.7,168.705,218000005.0
2007-07-13 00:09:00,168.71,168.72,168.71,168.71,40000000.0
2007-07-13 00:10:00,168.71,168.72,168.71,168.71,113600000.0
2007-07-13 00:11:00,168.71,168.73,168.71,168.72,49600000.0
2007-07-13 00:12:00,168.73,168.73,168.715,168.72,290100000.0
2007-07-13 00:13:00,168.73,168.73,168.7,168.7,400500000.0
2007-07-13 00:14:00,168.72,168.73,168.7,168.71,831200010.0
2007-07-13 00:15:00,168.71,168.73,168.705,168.73,191499999.0
2007-07-13 00:16:00,168.73,168.74,168.72,168.74,222700004.0
2007-07-13 00:17:00,168.74,168.74,168.71,168.73,491500000.0
2007-07-13 00:18:00,168.73,168.75,168.73,168.75,144000000.0
2007-07-13 00:19:00,168.75,168.77,168.74,168.75,446400000.0
2007-07-13 00:20:00,168.75,168.76,168.745,168.75,347200001.0
2007-07-13 00:21:00,168.75,168.77,168.75,168.75,277600004.0
2007-07-13 00:22:00,168.76,168.76,168.72,168.74,809500004.0
2007-07-13 00:23:00,168.73,168.74,168.725,168.73,404799999.0
2007-07-13 00:24:00,168.73,168.73,168.71,168.72,1025300007.0
2007-07-13 00:25:00,168.72,168.72,168.71,168.72,307000007.0
2007-07-13 00:26:00,168.73,168.76,168.72,168.75,498800005.0
2007-07-13 00:27:00,168.75,168.75,168.72,168.74,256700000.0
2007-07-13 00:28:00,168.74,168.74,168.73,168.735,190400002.0
2007-07-13 00:29:00,168.74,168.74,168.74,168.74,52000000.0
2007-07-13 00:30:00,168.74,168.75,168.74,168.75,347199999.0
2007-07-13 00:31:00,168.75,168.75,168.735,168.74,235800001.0
2007-07-13 00:32:00,168.74,168.74,168.735,168.735,158200000.0
2007-07-13 00:33:00,168.735,168.74,168.735,168.74,160000000.0
2007-07-13 00:34:00,168.74,168.74,168.72,168.73,329600000.0
2007-07-13 00:35:00,168.73,168.74,168.71,168.73,607699997.0
2007-07-13 00:36:00,168.73,168.77,168.72,168.76,427900002.0
2007-07-13 00:37:00,168.76,168.79,168.76,168.78,551199997.0
2007-07-13 00:38:00,168.78,168.79,168.77,168.78,61599999.0
2007-07-13 00:39:00,168.79,168.79,168.78,168.79,60800000.0
2007-07-13 00:40:00,168.79,168.8,168.79,168.795,270000000.0
2007-07-13 00:42:00,168.79,168.82,168.79,168.81,296799997.0
2007-07-13 00:43:00,168.81,168.81,168.8,168.81,433599998.0
2007-07-13 00:44:00,168.81,168.81,168.77,168.79,897600021.0
2007-07-13 00:45:00,168.8,168.8,168.75,168.76,1263299997.0
2007-07-13 00:46:00,168.76,168.77,168.76,168.77,336000001.0
2007-07-13 00:47:00,168.77,168.79,168.77,168.79,818099996.0
2007-07-13 00:48:00,168.8,168.83,168.79,168.83,906499998.0
2007-07-13 00:49:00,168.82,168.83,168.77,168.78,994699997.0
2007-07-13 00:50:00,168.79,168.8,168.77,168.79,402899999.0
2007-07-13 00:51:00,168.795,168.8,168.78,168.8,184800001.0
2007-07-13 00:52:00,168.795,168.795,168.77,168.77,362800006.0
2007-07-13 00:53:00,168.78,168.78,168.78,168.78,107900000.0
2007-07-13 00:54:00,168.77,168.77,168.77,168.77,200000000.0
2007-07-13 00:55:00,168.77,168.79,168.76,168.79,675200004.0
2007-07-13 00:56:00,168.79,168.8,168.78,168.79,699699997.0
2007-07-13 00:57:00,168.79,168.8,168.75,168.76,1186700006.0
2007-07-13 00:58:00,168.76,168.77,168.74,168.74,581799996.0
2007-07-13 00:59:00,168.74,168.75,168.71,168.71,1300699999.0
2007-07-13 01:00:00,168.71,168.72,168.7,168.71,980399979.0
2007-07-13 01:01:00,168.71,168.72,168.71,168.71,1708000001.0
2007-07-13 01:02:00,168.71,168.72,168.71,168.72,548000000.0
2007-07-13 01:03:00,168.71,168.72,168.69,168.69,1591100020.0
2007-07-13 01:04:00,168.7,168.71,168.69,168.7,423200001.0
2007-07-13 01:05:00,168.7,168.71,168.7,168.71,287200001.0
2007-07-13 01:06:00,168.71,168.72,168.71,168.72,396799996.0
2007-07-13 01:07:00,168.72,168.72,168.71,168.72,471000000.0
2007-07-13 01:08:00,168.72,168.725,168.69,168.72,970899997.0
2007-07-13 01:09:00,168.73,168.74,168.69,168.72,713499997.0
2007-07-13 01:10:00,168.715,168.75,168.71,168.73,653599999.0
2007-07-13 01:11:00,168.73,168.74,168.72,168.73,1165600000.0
2007-07-13 01:12:00,168.73,168.73,168.7,168.73,545500000.0
2007-07-13 01:13:00,168.73,168.74,168.72,168.73,72000000.0
2007-07-13 01:14:00,168.74,168.77,168.73,168.765,610200000.0
2007-07-13 01:15:00,168.77,168.77,168.74,168.76,1295299992.0
2007-07-13 01:16:00,168.755,168.76,168.745,168.75,318800001.0
2007-07-13 01:17:00,168.75,168.76,168.75,168.76,236000000.0
2007-07-13 01:18:00,168.76,168.79,168.76,168.775,1550100006.0
2007-07-13 01:19:00,168.78,168.79,168.75,168.755,875200001.0
2007-07-13 01:20:00,168.755,168.77,168.745,168.75,838700003.0
2007-07-13 01:21:00,168.75,168.76,168.75,168.755,225800000.0
2007-07-13 01:22:00,168.755,168.77,168.75,168.77,473100002.0
2007-07-13 01:23:00,168.77,168.77,168.76,168.76,192000000.0
2007-07-13 01:24:00,168.76,168.77,168.75,168.77,879299999.0
2007-07-13 01:25:00,168.76,168.76,168.75,168.76,312000000.0
2007-07-13 01:26:00,168.76,168.78,168.76,168.77,1650199998.0
2007-07-13 01:27:00,168.77,168.79,168.76,168.78,974099996.0
2007-07-13 01:28:00,168.78,168.78,168.77,168.77,47900000.0
2007-07-13 01:29:00,168.77,168.77,168.755,168.755,369400004.0
2007-07-13 01:30:00,168.76,168.76,168.75,168.76,1650499985.0
2007-07-13 01:31:00,168.76,168.78,168.76,168.77,863500002.0
2007-07-13 01:32:00,168.76,168.77,168.76,168.77,554300006.0
2007-07-13 01:33:00,168.77,168.77,168.77,168.77,305600000.0
2007-07-13 01:34:00,168.77,168.78,168.755,168.76,1306100005.0
2007-07-13 01:35:00,168.76,168.77,168.75,168.76,962700003.0
2007-07-13 01:36:00,168.76,168.78,168.74,168.74,1244300012.0
2007-07-13 01:37:00,168.74,168.75,168.72,168.74,1491499993.0
2007-07-13 01:38:00,168.74,168.75,168.71,168.72,1477999986.0
2007-07-13 01:39:00,168.72,168.75,168.72,168.74,875599999.0
2007-07-13 01:40:00,168.74,168.75,168.74,168.75,61600000.0
2007-07-13 01:41:00,168.75,168.75,168.74,168.75,369200006.0
2007-07-13 01:42:00,168.75,168.76,168.75,168.75,247300000.0
2007-07-13 01:43:00,168.75,168.76,168.74,168.75,1278399986.0
2007-07-13 01:44:00,168.75,168.75,168.74,168.75,542900000.0
2007-07-13 01:45:00,168.75,168.76,168.74,168.75,997999998.0
2007-07-13 01:46:00,168.75,168.77,168.75,168.77,1958999987.0
2007-07-13 01:47:00,168.75,168.76,168.75,168.76,22400000.0
2007-07-13 01:48:00,168.77,168.775,168.77,168.775,22400000.0
2007-07-13 01:49:00,168.77,168.775,168.77,168.77,151499996.0
2007-07-13 01:50:00,168.775,168.78,168.76,168.78,1705899988.0
2007-07-13 01:51:00,168.78,168.78,168.78,168.78,155200000.0
2007-07-13 01:52:00,168.78,168.78,168.78,168.78,63200000.0
2007-07-13 01:53:00,168.78,168.785,168.78,168.78,699599993.0
2007-07-13 01:54:00,168.78,168.78,168.76,168.765,957100002.0
2007-07-13 01:55:00,168.77,168.77,168.74,168.75,1914400012.0
2007-07-13 01:56:00,168.76,168.76,168.74,168.76,1914400012.0
2007-07-13 01:57:00,168.76,168.76,168.73,168.74,646299999.0
2007-07-13 01:58:00,168.74,168.74,168.74,168.74,357500001.0
2007-07-13 01:59:00,168.74,168.75,168.73,168.75,919699995.0
2007-07-13 02:00:00,168.75,168.77,168.74,168.77,1243999989.0
2007-07-13 02:01:00,168.77,168.78,168.765,168.78,930600014.0
2007-07-13 02:02:00,168.78,168.79,168.76,168.79,1156900002.0
2007-07-13 02:03:00,168.79,168.79,168.78,168.79,495999990.0
2007-07-13 02:04:00,168.79,168.81,168.78,168.79,1550899996.0
2007-07-13 02:05:00,168.78,168.82,168.78,168.795,2013499965.0
2007-07-13 02:06:00,168.8,168.82,168.8,168.81,1003999998.0
2007-07-13 02:07:00,168.83,168.86,168.83,168.85,1003999998.0
2007-07-13 02:08:00,168.85,168.87,168.84,168.87,1372699994.0
2007-07-13 02:09:00,168.87,168.88,168.86,168.88,1506499997.0
2007-07-13 02:10:00,168.86,168.89,168.85,168.89,1472699988.0
2007-07-13 02:11:00,168.9,168.91,168.84,168.85,1472699988.0
2007-07-13 02:12:00,168.84,168.86,168.84,168.85,1472699988.0
2007-07-13 02:13:00,168.86,168.87,168.85,168.87,1472699988.0
2007-07-13 02:14:00,168.87,168.88,168.87,168.87,799299999.0
2007-07-13 02:15:00,168.88,168.89,168.87,168.88,884200003.0
2007-07-13 02:16:00,168.88,168.91,168.875,168.9,1896700013.0
2007-07-13 02:17:00,168.88,168.89,168.86,168.87,749100002.0
2007-07-13 02:18:00,168.88,168.88,168.86,168.86,749100002.0
2007-07-13 02:19:00,168.87,168.89,168.87,168.88,749100002.0
2007-07-13 02:20:00,168.88,168.89,168.86,168.86,1377999998.0
2007-07-13 02:21:00,168.86,168.87,168.86,168.87,559900005.0
2007-07-13 02:22:00,168.87,168.87,168.86,168.87,1060299997.0
2007-07-13 02:23:00,168.86,168.86,168.85,168.86,552399989.0
2007-07-13 02:24:00,168.86,168.86,168.86,168.86,64800000.0
2007-07-13 02:25:00,168.84,168.86,168.84,168.86,1394700002.0
2007-07-13 02:26:00,168.86,168.89,168.86,168.88,1394700002.0
2007-07-13 02:27:00,168.88,168.89,168.88,168.89,976799996.0
2007-07-13 02:28:00,168.9,168.9,168.88,168.89,976799996.0
2007-07-13 02:29:00,168.89,168.9,168.89,168.9,1284800007.0
2007-07-13 02:30:00,168.9,168.9,168.84,168.86,1822599999.0
2007-07-13 02:31:00,168.84,168.85,168.83,168.84,719400009.0
2007-07-13 02:32:00,168.85,168.85,168.84,168.85,719400009.0
2007-07-13 02:33:00,168.87,168.87,168.85,168.86,719400009.0
2007-07-13 02:34:00,168.88,168.88,168.86,168.87,719400009.0
2007-07-13 02:35:00,168.87,168.88,168.85,168.88,1469800005.0
2007-07-13 02:36:00,168.88,168.89,168.875,168.88,1849500012.0
2007-07-13 02:37:00,168.88,168.89,168.87,168.875,793499998.0
2007-07-13 02:38:00,168.88,168.88,168.86,168.87,782799990.0
2007-07-13 02:39:00,168.865,168.88,168.86,168.86,1835200000.0
2007-07-13 02:40:00,168.87,168.88,168.85,168.88,1555499996.0
2007-07-13 02:41:00,168.88,168.89,168.88,168.88,1610100008.0
2007-07-13 02:42:00,168.88,168.905,168.87,168.89,1974100020.0
2007-07-13 02:43:00,168.89,168.91,168.89,168.9,1688500012.0
2007-07-13 02:44:00,168.9,168.91,168.9,168.9,247200009.0
2007-07-13 02:45:00,168.91,168.91,168.89,168.9,382000006.0
2007-07-13 02:46:00,168.9,168.91,168.9,168.9,243900002.0
2007-07-13 02:47:00,168.91,168.93,168.9,168.93,876599987.0
2007-07-13 02:48:00,168.91,168.94,168.91,168.91,1650799995.0
2007-07-13 02:49:00,168.92,168.92,168.91,168.91,421499998.0
2007-07-13 02:50:00,168.92,168.92,168.92,168.92,85600000.0
2007-07-13 02:51:00,168.92,168.92,168.92,168.92,43200000.0
2007-07-13 02:52:00,168.92,168.93,168.91,168.92,780100001.0
2007-07-13 02:53:00,168.92,168.93,168.91,168.93,334499998.0
2007-07-13 02:54:00,168.93,168.95,168.93,168.93,1293099999.0
2007-07-13 02:55:00,168.93,168.93,168.86,168.88,1973399990.0
2007-07-13 02:56:00,168.85,168.9,168.85,168.89,530300012.0
2007-07-13 02:57:00,168.9,168.91,168.895,168.9,530300012.0
2007-07-13 02:58:00,168.9,168.91,168.9,168.91,188000001.0
2007-07-13 02:59:00,168.9,168.92,168.89,168.92,1688299994.0
2007-07-13 03:00:00,168.91,168.91,168.88,168.89,1688299994.0
2007-07-13 03:01:00,168.9,168.91,168.87,168.87,1688299994.0
2007-07-13 03:02:00,168.87,168.88,168.85,168.87,963999993.0
2007-07-13 03:03:00,168.88,168.89,168.87,168.88,792599999.0
2007-07-13 03:04:00,168.88,168.88,168.82,168.83,1779999988.0
2007-07-13 03:05:00,168.81,168.85,168.81,168.83,1188300000.0
2007-07-13 03:06:00,168.82,168.84,168.81,168.82,1188300000.0
2007-07-13 03:07:00,168.81,168.84,168.8,168.83,1188300000.0
2007-07-13 03:08:00,168.84,168.85,168.84,168.85,1188300000.0
2007-07-13 03:09:00,168.83,168.84,168.81,168.83,1821599977.0
2007-07-13 03:10:00,168.84,168.87,168.83,168.86,1821599977.0
2007-07-13 03:11:00,168.85,168.88,168.85,168.87,1821599977.0
2007-07-13 03:12:00,168.88,168.89,168.85,168.86,1821599977.0
2007-07-13 03:13:00,168.86,168.87,168.86,168.86,1534799995.0
2007-07-13 03:14:00,168.86,168.86,168.86,168.86,771900011.0
2007-07-13 03:15:00,168.86,168.86,168.85,168.85,938100021.0
2007-07-13 03:16:00,168.86,168.86,168.85,168.85,524900005.0
2007-07-13 03:17:00,168.85,168.86,168.85,168.85,379300009.0
2007-07-13 03:18:00,168.86,168.88,168.86,168.88,279000000.0
2007-07-13 03:19:00,168.88,168.88,168.86,168.86,409200002.0
2007-07-13 03:20:00,168.86,168.86,168.82,168.83,2086999995.0
2007-07-13 03:21:00,168.83,168.84,168.82,168.84,2001999997.0
2007-07-13 03:22:00,168.84,168.86,168.83,168.83,1268400011.0
2007-07-13 03:23:00,168.83,168.83,168.82,168.82,2045299999.0
2007-07-13 03:24:00,168.82,168.82,168.82,168.82,497499987.0
2007-07-13 03:25:00,168.82,168.83,168.82,168.83,467099992.0
2007-07-13 03:26:00,168.83,168.83,168.78,168.8,1118499997.0
2007-07-13 03:27:00,168.79,168.79,168.77,168.79,588200008.0
2007-07-13 03:28:00,168.8,168.81,168.8,168.81,588200008.0
2007-07-13 03:29:00,168.8,168.81,168.79,168.8,1764400006.0
2007-07-13 03:30:00,168.8,168.83,168.8,168.815,1764400006.0
2007-07-13 03:31:00,168.815,168.82,168.79,168.8,1746300008.0
2007-07-13 03:32:00,168.8,168.82,168.8,168.81,891800009.0
2007-07-13 03:33:00,168.81,168.82,168.8,168.8,954899999.0
2007-07-13 03:34:00,168.8,168.83,168.8,168.83,1735400011.0
2007-07-13 03:35:00,168.83,168.83,168.81,168.81,1095600000.0
2007-07-13 03:36:00,168.81,168.82,168.8,168.81,999800003.0
2007-07-13 03:37:00,168.81,168.82,168.81,168.82,339200002.0
2007-07-13 03:38:00,168.8,168.81,168.79,168.8,553300001.0
2007-07-13 03:39:00,168.79,168.79,168.78,168.78,553300001.0
2007-07-13 03:40:00,168.79,168.8,168.785,168.79,553300001.0
2007-07-13 03:41:00,168.785,168.8,168.78,168.785,1140099998.0
2007-07-13 03:42:00,168.79,168.82,168.79,168.82,289199999.0
2007-07-13 03:43:00,168.82,168.82,168.81,168.81,951600006.0
2007-07-13 03:44:00,168.81,168.82,168.81,168.82,461900008.0
2007-07-13 03:45:00,168.82,168.82,168.82,168.82,397600007.0
2007-07-13 03:46:00,168.82,168.83,168.82,168.82,428999997.0
2007-07-13 03:47:00,168.82,168.82,168.81,168.82,209899994.0
2007-07-13 03:48:00,168.82,168.82,168.8,168.8,1722600001.0
2007-07-13 03:49:00,168.8,168.82,168.8,168.81,1105800009.0
2007-07-13 03:50:00,168.81,168.81,168.795,168.8,847300004.0
2007-07-13 03:51:00,168.8,168.81,168.79,168.8,1228100004.0
2007-07-13 03:52:00,168.8,168.81,168.79,168.8,1478400009.0
2007-07-13 03:53:00,168.8,168.8,168.79,168.79,1414800026.0
2007-07-13 03:54:00,168.8,168.82,168.79,168.81,1414800026.0
2007-07-13 03:55:00,168.79,168.8,168.77,168.77,624899999.0
2007-07-13 03:56:00,168.79,168.79,168.775,168.78,624899999.0
2007-07-13 03:57:00,168.76,168.77,168.75,168.75,898099998.0
2007-07-13 03:58:00,168.76,168.76,168.74,168.76,898099998.0
2007-07-13 03:59:00,168.75,168.76,168.74,168.76,898099998.0
2007-07-13 04:00:00,168.77,168.77,168.72,168.72,898099998.0
2007-07-13 04:01:00,168.73,168.75,168.72,168.73,898099998.0
2007-07-13 04:02:00,168.75,168.76,168.75,168.76,898099998.0
2007-07-13 04:03:00,168.76,168.77,168.74,168.75,572099988.0
2007-07-13 04:04:00,168.76,168.76,168.74,168.745,613700001.0
2007-07-13 04:05:00,168.745,168.78,168.745,168.77,688100002.0
2007-07-13 04:06:00,168.78,168.78,168.77,168.77,2035600009.0
2007-07-13 04:07:00,168.77,168.77,168.77,168.77,1191600000.0
2007-07-13 04:08:00,168.77,168.795,168.76,168.79,740900000.0
2007-07-13 04:09:00,168.79,168.79,168.79,168.79,165600000.0
2007-07-13 04:10:00,168.79,168.8,168.78,168.8,1772300005.0
2007-07-13 04:11:00,168.8,168.81,168.8,168.8,605600014.0
2007-07-13 04:12:00,168.8,168.81,168.79,168.79,348300009.0
2007-07-13 04:13:00,168.79,168.79,168.78,168.79,861300011.0
2007-07-13 04:14:00,168.79,168.8,168.79,168.8,483699997.0
2007-07-13 04:15:00,168.8,168.8,168.79,168.8,227500000.0
2007-07-13 04:16:00,168.8,168.805,168.8,168.8,434400008.0
2007-07-13 04:17:00,168.8,168.81,168.79,168.79,433800000.0
2007-07-13 04:18:00,168.8,168.8,168.79,168.79,1084999988.0
2007-07-13 04:19:00,168.8,168.8,168.78,168.8,1368899990.0
2007-07-13 04:20:00,168.8,168.8,168.79,168.8,1159799995.0
2007-07-13 04:21:00,168.8,168.81,168.8,168.8,585199995.0
2007-07-13 04:22:00,168.8,168.82,168.8,168.81,1519799989.0
2007-07-13 04:23:00,168.81,168.825,168.81,168.81,906200011.0
2007-07-13 04:24:00,168.82,168.83,168.815,168.83,471899985.0
2007-07-13 04:25:00,168.83,168.83,168.82,168.83,543699999.0
2007-07-13 04:26:00,168.83,168.83,168.83,168.83,230999991.0
2007-07-13 04:27:00,168.83,168.83,168.82,168.82,616399993.0
2007-07-13 04:28:00,168.82,168.82,168.81,168.815,820600002.0
2007-07-13 04:29:00,168.815,168.83,168.815,168.83,201700000.0
2007-07-13 04:30:00,168.83,168.83,168.82,168.82,1315200003.0
2007-07-13 04:31:00,168.82,168.84,168.82,168.83,191099999.0
2007-07-13 04:32:00,168.83,168.83,168.83,168.83,92000000.0
2007-07-13 04:33:00,168.83,168.83,168.83,168.83,2400000.0
2007-07-13 04:34:00,168.83,168.83,168.83,168.83,4800000.0
2007-07-13 04:35:00,168.83,168.84,168.83,168.83,59999999.0
2007-07-13 04:36:00,168.83,168.84,168.82,168.82,989799984.0
2007-07-13 04:37:00,168.83,168.83,168.81,168.81,717200012.0
2007-07-13 04:38:00,168.81,168.83,168.81,168.83,717200012.0
2007-07-13 04:39:00,168.83,168.84,168.83,168.84,676499994.0
2007-07-13 04:40:00,168.83,168.84,168.81,168.82,907399992.0
2007-07-13 04:41:00,168.82,168.83,168.81,168.82,1165500006.0
2007-07-13 04:42:00,168.82,168.83,168.81,168.83,2028799991.0
2007-07-13 04:43:00,168.82,168.82,168.81,168.81,448700000.0
2007-07-13 04:44:00,168.81,168.81,168.8,168.81,409599994.0
2007-07-13 04:45:00,168.81,168.83,168.81,168.82,1889000028.0
2007-07-13 04:46:00,168.81,168.83,168.8,168.82,597000009.0
2007-07-13 04:47:00,168.82,168.82,168.8,168.8,894000011.0
2007-07-13 04:48:00,168.81,168.81,168.79,168.81,1486999984.0
2007-07-13 04:49:00,168.81,168.81,168.8,168.81,351000004.0
2007-07-13 04:50:00,168.81,168.81,168.8,168.8,1034499993.0
2007-07-13 04:51:00,168.8,168.8,168.795,168.8,914099995.0
2007-07-13 04:52:00,168.8,168.81,168.8,168.8,643100006.0
2007-07-13 04:53:00,168.8,168.81,168.79,168.79,711999989.0
2007-07-13 04:54:00,168.79,168.8,168.79,168.8,458499995.0
2007-07-13 04:55:00,168.8,168.8,168.8,168.8,378699993.0
2007-07-13 04:56:00,168.8,168.8,168.8,168.8,179500002.0
2007-07-13 04:57:00,168.8,168.81,168.8,168.81,624799996.0
2007-07-13 04:58:00,168.81,168.82,168.79,168.8,1000199995.0
2007-07-13 04:59:00,168.8,168.81,168.8,168.8,512699993.0
2007-07-13 05:00:00,168.81,168.82,168.8,168.81,1225500010.0
2007-07-13 05:01:00,168.82,168.84,168.82,168.83,1071600008.0
2007-07-13 05:02:00,168.83,168.84,168.82,168.83,1885799971.0
2007-07-13 05:03:00,168.83,168.83,168.82,168.82,127200000.0
2007-07-13 05:04:00,168.82,168.83,168.81,168.82,917400007.0
2007-07-13 05:05:00,168.82,168.82,168.82,168.82,482800024.0
2007-07-13 05:06:00,168.82,168.83,168.81,168.83,953300032.0
2007-07-13 05:07:00,168.83,168.83,168.815,168.82,679600002.0
2007-07-13 05:08:00,168.82,168.83,168.82,168.82,906299993.0
2007-07-13 05:09:00,168.82,168.85,168.82,168.85,1890200013.0
2007-07-13 05:10:00,168.85,168.85,168.84,168.85,1231100021.0
2007-07-13 05:11:00,168.85,168.85,168.83,168.85,1659900006.0
2007-07-13 05:12:00,168.85,168.86,168.85,168.85,660899995.0
2007-07-13 05:13:00,168.85,168.86,168.85,168.85,655600007.0
2007-07-13 05:14:00,168.85,168.87,168.85,168.87,1546500007.0
2007-07-13 05:15:00,168.87,168.87,168.86,168.86,439200004.0
2007-07-13 05:16:00,168.86,168.87,168.86,168.87,331200003.0
2007-07-13 05:17:00,168.87,168.87,168.86,168.86,208800006.0
2007-07-13 05:18:00,168.87,168.88,168.86,168.87,754700000.0
2007-07-13 05:19:00,168.87,168.88,168.86,168.87,778300002.0
2007-07-13 05:20:00,168.87,168.87,168.86,168.87,1009299998.0
2007-07-13 05:21:00,168.87,168.9,168.86,168.9,1709999988.0
2007-07-13 05:22:00,168.9,168.9,168.88,168.89,405900003.0
2007-07-13 05:23:00,168.89,168.89,168.88,168.88,352300003.0
2007-07-13 05:24:00,168.88,168.89,168.88,168.89,327599996.0
2007-07-13 05:25:00,168.89,168.9,168.87,168.88,1912300012.0
2007-07-13 05:26:00,168.88,168.88,168.86,168.88,795400006.0
2007-07-13 05:27:00,168.88,168.88,168.88,168.88,98400000.0
2007-07-13 05:28:00,168.88,168.88,168.85,168.85,1084100004.0
2007-07-13 05:29:00,168.85,168.85,168.84,168.84,205000000.0
2007-07-13 05:30:00,168.84,168.84,168.84,168.84,174700000.0
2007-07-13 05:31:00,168.82,168.83,168.82,168.82,498399992.0
2007-07-13 05:32:00,168.83,168.84,168.83,168.84,498399992.0
2007-07-13 05:34:00,168.84,168.84,168.82,168.83,185300003.0
2007-07-13 05:35:00,168.83,168.83,168.82,168.82,236399997.0
2007-07-13 05:36:00,168.83,168.84,168.83,168.84,234100002.0
2007-07-13 05:37:00,168.84,168.84,168.83,168.83,832500000.0
2007-07-13 05:38:00,168.83,168.83,168.82,168.83,677799999.0
2007-07-13 05:39:00,168.83,168.83,168.83,168.83,87700000.0
2007-07-13 05:40:00,168.83,168.84,168.815,168.825,1093899975.0
2007-07-13 05:41:00,168.83,168.83,168.82,168.82,583200000.0
2007-07-13 05:42:00,168.82,168.84,168.81,168.83,647299988.0
2007-07-13 05:43:00,168.84,168.84,168.82,168.84,1895799992.0
2007-07-13 05:44:00,168.84,168.84,168.83,168.83,293799996.0
2007-07-13 05:45:00,168.84,168.84,168.825,168.84,165299998.0
2007-07-13 05:46:00,168.84,168.84,168.82,168.82,226299996.0
2007-07-13 05:47:00,168.82,168.83,168.805,168.81,423700008.0
2007-07-13 05:48:00,168.81,168.82,168.81,168.81,140700003.0
2007-07-13 05:49:00,168.81,168.83,168.81,168.82,235499998.0
2007-07-13 05:50:00,168.82,168.82,168.81,168.81,79200001.0
2007-07-13 05:51:00,168.82,168.82,168.82,168.82,104800000.0
2007-07-13 05:52:00,168.82,168.82,168.8,168.805,728500005.0
2007-07-13 05:53:00,168.805,168.82,168.805,168.82,55200000.0
2007-07-13 05:54:00,168.82,168.82,168.8,168.8,839699995.0
2007-07-13 05:55:00,168.8,168.81,168.79,168.8,617999994.0
2007-07-13 05:56:00,168.8,168.8,168.77,168.79,907899993.0
2007-07-13 05:57:00,168.79,168.79,168.78,168.79,623900002.0
2007-07-13 05:58:00,168.79,168.79,168.79,168.79,34400000.0
2007-07-13 05:59:00,168.79,168.79,168.77,168.775,348500002.0
2007-07-13 06:00:00,168.77,168.78,168.77,168.78,136300003.0
2007-07-13 06:01:00,168.77,168.77,168.77,168.77,343200016.0
2007-07-13 06:02:00,168.78,168.78,168.77,168.78,739100009.0
2007-07-13 06:03:00,168.77,168.79,168.77,168.77,966100024.0
2007-07-13 06:04:00,168.77,168.78,168.77,168.78,279600000.0
2007-07-13 06:06:00,168.78,168.78,168.77,168.77,66300001.0
2007-07-13 06:07:00,168.77,168.78,168.76,168.77,971999995.0
2007-07-13 06:08:00,168.77,168.78,168.72,168.74,1268699996.0
2007-07-13 06:09:00,168.735,168.74,168.72,168.73,1167300004.0
2007-07-13 06:10:00,168.74,168.77,168.74,168.765,874000004.0
2007-07-13 06:11:00,168.76,168.77,168.755,168.755,473600000.0
2007-07-13 06:12:00,168.76,168.76,168.74,168.755,880699989.0
2007-07-13 06:13:00,168.75,168.76,168.73,168.74,1904699996.0
2007-07-13 06:14:00,168.74,168.74,168.74,168.74,307999997.0
2007-07-13 06:15:00,168.75,168.76,168.74,168.76,199999994.0
2007-07-13 06:16:00,168.76,168.76,168.73,168.73,1088699999.0
2007-07-13 06:17:00,168.74,168.74,168.72,168.73,175799998.0
2007-07-13 06:18:00,168.73,168.74,168.72,168.725,875800006.0
2007-07-13 06:19:00,168.73,168.73,168.72,168.72,230599994.0
2007-07-13 06:20:00,168.72,168.74,168.72,168.73,846600009.0
2007-07-13 06:21:00,168.73,168.73,168.72,168.73,1050700003.0
2007-07-13 06:22:00,168.73,168.75,168.73,168.735,1133599993.0
2007-07-13 06:23:00,168.74,168.74,168.73,168.74,322199999.0
2007-07-13 06:24:00,168.74,168.76,168.73,168.76,667199994.0
2007-07-13 06:25:00,168.76,168.76,168.75,168.75,238400000.0
2007-07-13 06:26:00,168.75,168.77,168.75,168.75,1197100000.0
2007-07-13 06:27:00,168.75,168.77,168.75,168.77,677799998.0
2007-07-13 06:28:00,168.77,168.77,168.77,168.77,693999997.0
2007-07-13 06:29:00,168.77,168.77,168.76,168.77,392299990.0
2007-07-13 06:30:00,168.77,168.77,168.77,168.77,593400001.0
2007-07-13 06:31:00,168.77,168.77,168.77,168.77,195700000.0
2007-07-13 06:32:00,168.77,168.78,168.77,168.77,606799995.0
2007-07-13 06:33:00,168.77,168.77,168.75,168.75,736100012.0
2007-07-13 06:34:00,168.76,168.77,168.75,168.76,672900004.0
2007-07-13 06:35:00,168.76,168.77,168.76,168.77,76800000.0
2007-07-13 06:36:00,168.77,168.77,168.75,168.77,1590499994.0
2007-07-13 06:37:00,168.77,168.77,168.76,168.76,459400000.0
2007-07-13 06:38:00,168.76,168.77,168.76,168.76,435300000.0
2007-07-13 06:39:00,168.77,168.77,168.76,168.77,303500005.0
2007-07-13 06:40:00,168.77,168.77,168.77,168.77,16000000.0
2007-07-13 06:41:00,168.77,168.77,168.76,168.76,197100003.0
2007-07-13 06:42:00,168.76,168.77,168.76,168.77,96700001.0
2007-07-13 06:43:00,168.77,168.77,168.76,168.77,667899997.0
2007-07-13 06:44:00,168.77,168.77,168.76,168.76,613799991.0
2007-07-13 06:45:00,168.76,168.77,168.76,168.76,489899997.0
2007-07-13 06:47:00,168.73,168.75,168.73,168.75,1776400013.0
2007-07-13 06:48:00,168.75,168.75,168.72,168.72,1201300006.0
2007-07-13 06:49:00,168.71,168.71,168.71,168.71,459400006.0
2007-07-13 06:50:00,168.71,168.74,168.71,168.73,459400006.0
2007-07-13 06:51:00,168.73,168.73,168.72,168.72,803499988.0
2007-07-13 06:52:00,168.72,168.73,168.71,168.72,189100003.0
2007-07-13 06:53:00,168.72,168.73,168.72,168.72,580599998.0
2007-07-13 06:54:00,168.72,168.72,168.71,168.71,282300003.0
2007-07-13 06:55:00,168.73,168.74,168.72,168.72,283299994.0
2007-07-13 06:56:00,168.72,168.72,168.72,168.72,1300299983.0
2007-07-13 06:57:00,168.74,168.75,168.72,168.72,1300299983.0
2007-07-13 06:58:00,168.72,168.73,168.72,168.73,916499983.0
2007-07-13 06:59:00,168.73,168.75,168.725,168.75,743899995.0
2007-07-13 07:00:00,168.74,168.75,168.73,168.75,1912299990.0
2007-07-13 07:01:00,168.75,168.75,168.74,168.75,226099999.0
2007-07-13 07:02:00,168.75,168.75,168.74,168.75,165699999.0
2007-07-13 07:03:00,168.75,168.78,168.74,168.77,1838199994.0
2007-07-13 07:04:00,168.77,168.77,168.75,168.76,896800006.0
2007-07-13 07:05:00,168.76,168.76,168.74,168.75,508400009.0
2007-07-13 07:06:00,168.75,168.78,168.75,168.77,1114100003.0
2007-07-13 07:07:00,168.78,168.78,168.77,168.77,618599994.0
2007-07-13 07:08:00,168.77,168.77,168.77,168.77,76000000.0
2007-07-13 07:09:00,168.77,168.78,168.77,168.77,299699998.0
2007-07-13 07:10:00,168.77,168.78,168.76,168.77,455999995.0
2007-07-13 07:11:00,168.77,168.77,168.73,168.77,1487299997.0
2007-07-13 07:12:00,168.76,168.76,168.74,168.74,1183099996.0
2007-07-13 07:13:00,168.72,168.73,168.71,168.72,463300002.0
2007-07-13 07:14:00,168.735,168.74,168.73,168.74,463300002.0
2007-07-13 07:15:00,168.74,168.75,168.74,168.75,800800013.0
2007-07-13 07:16:00,168.75,168.75,168.735,168.74,304000002.0
2007-07-13 07:17:00,168.74,168.76,168.73,168.76,748600003.0
2007-07-13 07:18:00,168.755,168.77,168.75,168.77,183999998.0
2007-07-13 07:19:00,168.77,168.77,168.73,168.75,1444500011.0
2007-07-13 07:20:00,168.76,168.78,168.76,168.77,481699996.0
2007-07-13 07:21:00,168.77,168.78,168.765,168.765,47600000.0
2007-07-13 07:22:00,168.77,168.77,168.77,168.77,25600000.0
2007-07-13 07:23:00,168.77,168.78,168.76,168.77,462799995.0
2007-07-13 07:24:00,168.77,168.77,168.76,168.77,57499999.0
2007-07-13 07:25:00,168.76,168.76,168.76,168.76,86199996.0
2007-07-13 07:26:00,168.76,168.77,168.76,168.76,1905299981.0
2007-07-13 07:27:00,168.77,168.77,168.74,168.75,1220599998.0
2007-07-13 07:28:00,168.75,168.76,168.75,168.75,195200002.0
2007-07-13 07:29:00,168.75,168.76,168.74,168.76,436400004.0
2007-07-13 07:30:00,168.76,168.76,168.74,168.75,1006500006.0
2007-07-13 07:31:00,168.745,168.76,168.745,168.75,228400004.0
2007-07-13 07:32:00,168.75,168.76,168.75,168.76,375700004.0
2007-07-13 07:33:00,168.76,168.76,168.72,168.74,1376399992.0
2007-07-13 07:34:00,168.73,168.75,168.73,168.74,1185800007.0
2007-07-13 07:35:00,168.735,168.75,168.73,168.74,1636200007.0
2007-07-13 07:36:00,168.74,168.75,168.73,168.73,1438500000.0
2007-07-13 07:37:00,168.74,168.74,168.71,168.71,2102700010.0
2007-07-13 07:38:00,168.69,168.71,168.68,168.71,249099996.0
2007-07-13 07:39:00,168.72,168.72,168.71,168.71,249099996.0
2007-07-13 07:40:00,168.71,168.72,168.71,168.72,404199990.0
2007-07-13 07:41:00,168.72,168.72,168.7,168.72,738899998.0
2007-07-13 07:42:00,168.72,168.73,168.71,168.73,339900000.0
2007-07-13 07:43:00,168.725,168.73,168.72,168.73,215800000.0
2007-07-13 07:44:00,168.73,168.74,168.72,168.72,641999996.0
2007-07-13 07:45:00,168.72,168.74,168.71,168.715,821100001.0
2007-07-13 07:46:00,168.72,168.72,168.69,168.695,1177500006.0
2007-07-13 07:47:00,168.695,168.7,168.67,168.69,1190799996.0
2007-07-13 07:48:00,168.69,168.71,168.68,168.68,2072400010.0
2007-07-13 07:49:00,168.68,168.68,168.66,168.66,1315099991.0
2007-07-13 07:50:00,168.66,168.67,168.65,168.65,1223699991.0
2007-07-13 07:51:00,168.65,168.65,168.65,168.65,1253699998.0
2007-07-13 07:52:00,168.65,168.68,168.65,168.67,1331400005.0
2007-07-13 07:53:00,168.67,168.68,168.67,168.67,492999999.0
2007-07-13 07:54:00,168.68,168.69,168.68,168.69,835599996.0
2007-07-13 07:55:00,168.69,168.69,168.66,168.66,1981700016.0
2007-07-13 07:56:00,168.67,168.68,168.66,168.665,1981700016.0
2007-07-13 07:57:00,168.67,168.68,168.66,168.665,1472800012.0
2007-07-13 07:58:00,168.65,168.67,168.65,168.66,2120400010.0
2007-07-13 07:59:00,168.65,168.66,168.62,168.62,2120400010.0
2007-07-13 08:00:00,168.64,168.68,168.62,168.675,2120400010.0
2007-07-13 08:01:00,168.67,168.68,168.64,168.66,1559000006.0
2007-07-13 08:02:00,168.68,168.7,168.65,168.65,1559000006.0
2007-07-13 08:03:00,168.66,168.67,168.64,168.66,1559000006.0
2007-07-13 08:04:00,168.67,168.69,168.66,168.68,1559000006.0
2007-07-13 08:05:00,168.68,168.7,168.67,168.68,1559000006.0
2007-07-13 08:06:00,168.68,168.69,168.65,168.67,1699899993.0
2007-07-13 08:07:00,168.66,168.69,168.66,168.68,1418700020.0
2007-07-13 08:08:00,168.69,168.7,168.68,168.69,1418700020.0
2007-07-13 08:09:00,168.7,168.71,168.7,168.71,1418700020.0
2007-07-13 08:10:00,168.71,168.71,168.69,168.69,669599993.0
2007-07-13 08:11:00,168.69,168.69,168.66,168.67,835799992.0
2007-07-13 08:12:00,168.67,168.69,168.67,168.69,1076900003.0
2007-07-13 08:13:00,168.68,168.69,168.675,168.675,2102100002.0
2007-07-13 08:14:00,168.675,168.7,168.67,168.68,1238900016.0
2007-07-13 08:15:00,168.68,168.68,168.65,168.65,619300008.0
2007-07-13 08:16:00,168.67,168.68,168.67,168.68,619300008.0
2007-07-13 08:17:00,168.68,168.72,168.675,168.72,1079200011.0
2007-07-13 08:18:00,168.72,168.72,168.71,168.71,903900009.0
2007-07-13 08:19:00,168.71,168.71,168.69,168.7,918600011.0
2007-07-13 08:20:00,168.68,168.68,168.68,168.68,1648600008.0
2007-07-13 08:21:00,168.7,168.73,168.7,168.72,1648600008.0
2007-07-13 08:22:00,168.72,168.73,168.7,168.71,1945299998.0
2007-07-13 08:23:00,168.74,168.76,168.74,168.74,1945299998.0
2007-07-13 08:24:00,168.73,168.74,168.73,168.74,1647699993.0
2007-07-13 08:25:00,168.74,168.74,168.69,168.7,1819499994.0
2007-07-13 08:26:00,168.69,168.69,168.63,168.64,1998700005.0
2007-07-13 08:27:00,168.66,168.69,168.65,168.66,1998700005.0
2007-07-13 08:28:00,168.66,168.66,168.64,168.64,684599994.0
2007-07-13 08:29:00,168.62,168.63,168.59,168.59,1877199991.0
2007-07-13 08:30:00,168.61,168.63,168.61,168.62,1877199991.0
2007-07-13 08:31:00,168.6,168.62,168.6,168.6,1793599987.0
2007-07-13 08:32:00,168.61,168.63,168.61,168.61,1793599987.0
2007-07-13 08:33:00,168.61,168.66,168.61,168.66,1667999978.0
2007-07-13 08:34:00,168.66,168.68,168.65,168.65,1045800002.0
2007-07-13 08:35:00,168.65,168.66,168.64,168.66,1378299996.0
2007-07-13 08:36:00,168.66,168.67,168.64,168.65,1941999976.0
2007-07-13 08:37:00,168.65,168.66,168.65,168.65,450499997.0
2007-07-13 08:38:00,168.63,168.65,168.63,168.64,1485799998.0
2007-07-13 08:39:00,168.65,168.66,168.625,168.63,1485799998.0
2007-07-13 08:40:00,168.63,168.63,168.61,168.63,969700013.0
2007-07-13 08:41:00,168.63,168.64,168.63,168.63,969700013.0
2007-07-13 08:42:00,168.625,168.67,168.62,168.66,1701899988.0
2007-07-13 08:43:00,168.65,168.67,168.64,168.66,1752500006.0
2007-07-13 08:44:00,168.67,168.68,168.64,168.66,1752500006.0
2007-07-13 08:45:00,168.63,168.66,168.63,168.64,1842900001.0
2007-07-13 08:46:00,168.65,168.68,168.65,168.68,1842900001.0
2007-07-13 08:47:00,168.68,168.68,168.65,168.68,597800000.0
2007-07-13 08:48:00,168.68,168.69,168.665,168.67,1811400009.0
2007-07-13 08:49:00,168.67,168.67,168.65,168.65,1326600002.0
2007-07-13 08:50:00,168.65,168.65,168.63,168.63,1654399998.0
2007-07-13 08:51:00,168.63,168.64,168.61,168.63,1784199990.0
2007-07-13 08:52:00,168.63,168.66,168.63,168.66,974399995.0
2007-07-13 08:53:00,168.65,168.65,168.62,168.65,727900002.0
2007-07-13 08:54:00,168.66,168.66,168.65,168.65,727900002.0
2007-07-13 08:55:00,168.65,168.68,168.64,168.67,1909500006.0
2007-07-13 08:56:00,168.67,168.67,168.65,168.67,1387000001.0
2007-07-13 08:57:00,168.67,168.67,168.65,168.66,775099998.0
2007-07-13 08:58:00,168.65,168.65,168.6,168.6,1735899996.0
2007-07-13 08:59:00,168.59,168.59,168.53,168.53,1735899996.0
2007-07-13 09:00:00,168.54,168.56,168.54,168.55,1735899996.0
2007-07-13 09:01:00,168.56,168.57,168.54,168.55,1735899996.0
2007-07-13 09:02:00,168.56,168.57,168.54,168.57,1735899996.0
2007-07-13 09:03:00,168.57,168.58,168.56,168.58,1188000008.0
2007-07-13 09:04:00,168.56,168.56,168.55,168.55,1907200003.0
2007-07-13 09:05:00,168.56,168.56,168.53,168.54,1907200003.0
2007-07-13 09:06:00,168.54,168.58,168.54,168.58,1232100007.0
2007-07-13 09:07:00,168.57,168.57,168.56,168.57,847999995.0
2007-07-13 09:08:00,168.575,168.58,168.56,168.56,847999995.0
2007-07-13 09:09:00,168.56,168.58,168.56,168.565,1845300001.0
2007-07-13 09:10:00,168.57,168.6,168.565,168.58,1776000004.0
2007-07-13 09:11:00,168.58,168.61,168.58,168.61,536700000.0
2007-07-13 09:12:00,168.58,168.6,168.58,168.59,629300001.0
2007-07-13 09:13:00,168.6,168.62,168.595,168.61,629300001.0
2007-07-13 09:14:00,168.61,168.61,168.6,168.61,1165800000.0
2007-07-13 09:15:00,168.61,168.61,168.595,168.6,798300006.0
2007-07-13 09:16:00,168.6,168.6,168.57,168.59,1759000009.0
2007-07-13 09:17:00,168.59,168.59,168.57,168.57,833799990.0
2007-07-13 09:18:00,168.57,168.58,168.57,168.575,1004600016.0
2007-07-13 09:19:00,168.56,168.56,168.53,168.55,1287400013.0
2007-07-13 09:20:00,168.56,168.58,168.56,168.58,1287400013.0
2007-07-13 09:21:00,168.55,168.57,168.54,168.56,1202799989.0
2007-07-13 09:22:00,168.55,168.62,168.55,168.62,1202799989.0
2007-07-13 09:23:00,168.63,168.65,168.61,168.61,1202799989.0
2007-07-13 09:24:00,168.6,168.63,168.6,168.62,1202799989.0
2007-07-13 09:25:00,168.64,168.64,168.63,168.63,1202799989.0
2007-07-13 09:26:00,168.61,168.61,168.6,168.6,1627800024.0
2007-07-13 09:27:00,168.62,168.63,168.61,168.63,1627800024.0
2007-07-13 09:28:00,168.62,168.62,168.6,168.61,1701300021.0
2007-07-13 09:29:00,168.63,168.63,168.625,168.63,1701300021.0
2007-07-13 09:30:00,168.62,168.65,168.62,168.64,1995700012.0
2007-07-13 09:31:00,168.65,168.67,168.64,168.67,1995700012.0
2007-07-13 09:32:00,168.66,168.69,168.63,168.69,1995700012.0
2007-07-13 09:33:00,168.7,168.73,168.7,168.71,1995700012.0
2007-07-13 09:34:00,168.72,168.72,168.69,168.7,1995700012.0
2007-07-13 09:35:00,168.68,168.68,168.68,168.68,1995700012.0
2007-07-13 09:36:00,168.67,168.68,168.65,168.66,1995700012.0
2007-07-13 09:37:00,168.67,168.68,168.67,168.68,1995700012.0
2007-07-13 09:38:00,168.65,168.65,168.64,168.65,1937699996.0
2007-07-13 09:39:00,168.64,168.67,168.61,168.61,1937699996.0
2007-07-13 09:40:00,168.6,168.66,168.6,168.66,1937699996.0
2007-07-13 09:41:00,168.65,168.65,168.62,168.62,1937699996.0
2007-07-13 09:42:00,168.61,168.62,168.57,168.61,1937699996.0
2007-07-13 09:43:00,168.62,168.62,168.59,168.61,1937699996.0
2007-07-13 09:44:00,168.6,168.66,168.6,168.63,1624600001.0
2007-07-13 09:45:00,168.635,168.66,168.61,168.66,1624600001.0
2007-07-13 09:46:00,168.63,168.69,168.63,168.67,1665699993.0
2007-07-13 09:47:00,168.68,168.7,168.66,168.68,1665699993.0
2007-07-13 09:48:00,168.65,168.65,168.61,168.63,1913999995.0
2007-07-13 09:49:00,168.65,168.66,168.61,168.62,1913999995.0
2007-07-13 09:50:00,168.62,168.63,168.61,168.63,520199997.0
2007-07-13 09:51:00,168.62,168.63,168.61,168.63,520199997.0
2007-07-13 09:52:00,168.64,168.65,168.62,168.64,520199997.0
2007-07-13 09:53:00,168.66,168.66,168.64,168.65,520199997.0
2007-07-13 09:54:00,168.65,168.65,168.63,168.63,824999989.0
2007-07-13 09:55:00,168.61,168.65,168.61,168.64,2118400017.0
2007-07-13 09:56:00,168.65,168.67,168.65,168.67,2118400017.0
2007-07-13 09:57:00,168.66,168.67,168.64,168.65,1107300006.0
2007-07-13 09:58:00,168.66,168.67,168.65,168.655,1107300006.0
2007-07-13 09:59:00,168.65,168.69,168.64,168.64,2093400014.0
2007-07-13 10:00:00,168.65,168.66,168.64,168.65,2093400014.0
2007-07-13 10:01:00,168.66,168.68,168.65,168.67,2093400014.0
2007-07-13 10:02:00,168.66,168.69,168.66,168.69,2093400014.0
2007-07-13 10:03:00,168.68,168.69,168.67,168.67,2093400014.0
2007-07-13 10:04:00,168.68,168.68,168.66,168.67,2093400014.0
2007-07-13 10:05:00,168.68,168.69,168.68,168.68,2093400014.0
2007-07-13 10:06:00,168.67,168.68,168.66,168.67,1919399995.0
2007-07-13 10:07:00,168.68,168.68,168.64,168.64,1919399995.0
2007-07-13 10:08:00,168.63,168.64,168.62,168.63,883200011.0
2007-07-13 10:09:00,168.64,168.64,168.61,168.62,883200011.0
2007-07-13 10:10:00,168.63,168.64,168.61,168.62,883200011.0
2007-07-13 10:11:00,168.64,168.64,168.63,168.63,883200011.0
2007-07-13 10:12:00,168.61,168.62,168.59,168.6,1838399999.0
2007-07-13 10:13:00,168.61,168.61,168.59,168.6,1838399999.0
2007-07-13 10:15:00,168.61,168.62,168.6,168.61,1838399999.0
2007-07-13 10:16:00,168.615,168.63,168.61,168.62,1838399999.0
2007-07-13 10:17:00,168.62,168.64,168.61,168.62,2085299995.0
2007-07-13 10:18:00,168.63,168.64,168.63,168.63,2085299995.0
2007-07-13 10:19:00,168.62,168.64,168.61,168.64,2085299995.0
2007-07-13 10:20:00,168.63,168.65,168.62,168.62,2085299995.0
2007-07-13 10:21:00,168.63,168.63,168.61,168.62,2085299995.0
2007-07-13 10:22:00,168.61,168.61,168.58,168.58,2085299995.0
2007-07-13 10:23:00,168.57,168.61,168.57,168.6,2085299995.0
2007-07-13 10:24:00,168.58,168.6,168.58,168.59,2085299995.0
2007-07-13 10:25:00,168.6,168.61,168.59,168.61,2085299995.0
2007-07-13 10:26:00,168.59,168.6,168.56,168.56,2014399993.0
2007-07-13 10:27:00,168.58,168.6,168.56,168.57,2014399993.0
2007-07-13 10:28:00,168.54,168.56,168.5,168.53,1921200016.0
2007-07-13 10:29:00,168.55,168.57,168.53,168.56,1921200016.0
2007-07-13 10:30:00,168.56,168.56,168.55,168.55,1934299994.0
2007-07-13 10:31:00,168.56,168.59,168.55,168.58,1934299994.0
2007-07-13 10:32:00,168.59,168.66,168.59,168.64,1934299994.0
2007-07-13 10:33:00,168.63,168.73,168.62,168.65,1934299994.0
2007-07-13 10:34:00,168.64,168.64,168.6,168.63,1934299994.0
2007-07-13 10:35:00,168.62,168.62,168.6,168.6,1934299994.0
2007-07-13 10:36:00,168.61,168.61,168.61,168.61,1934299994.0
2007-07-13 10:37:00,168.6,168.6,168.57,168.58,1934299994.0
2007-07-13 10:38:00,168.59,168.61,168.59,168.59,1934299994.0
2007-07-13 10:39:00,168.57,168.57,168.53,168.54,1869999996.0
2007-07-13 10:40:00,168.53,168.6,168.53,168.6,1869999996.0
2007-07-13 10:41:00,168.61,168.62,168.6,168.61,1869999996.0
2007-07-13 10:42:00,168.6,168.6,168.57,168.58,755399991.0
2007-07-13 10:43:00,168.57,168.58,168.57,168.57,755399991.0
2007-07-13 10:44:00,168.58,168.58,168.58,168.58,755399991.0
2007-07-13 10:45:00,168.58,168.59,168.58,168.59,1985100000.0
2007-07-13 10:46:00,168.6,168.6,168.6,168.6,183499997.0
2007-07-13 10:47:00,168.595,168.61,168.595,168.61,426500001.0
2007-07-13 10:48:00,168.61,168.61,168.59,168.595,1037100005.0
2007-07-13 10:49:00,168.6,168.63,168.6,168.62,1776900013.0
2007-07-13 10:50:00,168.62,168.62,168.6,168.61,942700022.0
2007-07-13 10:51:00,168.61,168.61,168.6,168.6,1083900000.0
2007-07-13 10:52:00,168.61,168.61,168.6,168.6,1083900000.0
2007-07-13 10:53:00,168.6,168.62,168.595,168.62,827000007.0
2007-07-13 10:54:00,168.61,168.62,168.61,168.62,1524199996.0
2007-07-13 10:55:00,168.63,168.63,168.62,168.62,1524199996.0
2007-07-13 10:56:00,168.65,168.65,168.61,168.62,1524199996.0
2007-07-13 10:57:00,168.62,168.65,168.62,168.65,1867999994.0
2007-07-13 10:58:00,168.65,168.65,168.635,168.64,1355899996.0
2007-07-13 10:59:00,168.64,168.67,168.63,168.63,1426200000.0
2007-07-13 11:00:00,168.64,168.65,168.625,168.625,1426200000.0
2007-07-13 11:01:00,168.62,168.63,168.61,168.61,1178700005.0
2007-07-13 11:02:00,168.62,168.62,168.61,168.61,1178700005.0
2007-07-13 11:03:00,168.62,168.63,168.61,168.61,1178700005.0
2007-07-13 11:04:00,168.63,168.63,168.62,168.63,1178700005.0
2007-07-13 11:05:00,168.63,168.63,168.625,168.625,39700000.0
2007-07-13 11:06:00,168.63,168.63,168.62,168.62,1346400008.0
2007-07-13 11:07:00,168.62,168.62,168.6,168.615,1328500013.0
2007-07-13 11:08:00,168.6,168.61,168.6,168.61,533799989.0
2007-07-13 11:09:00,168.6,168.6,168.59,168.6,762400007.0
2007-07-13 11:10:00,168.6,168.63,168.6,168.62,992200002.0
2007-07-13 11:11:00,168.62,168.62,168.6,168.6,772800001.0
2007-07-13 11:12:00,168.6,168.61,168.59,168.59,1504300010.0
2007-07-13 11:13:00,168.59,168.6,168.59,168.6,793299993.0
2007-07-13 11:14:00,168.6,168.6,168.585,168.59,843000020.0
2007-07-13 11:15:00,168.57,168.58,168.57,168.57,1621999972.0
2007-07-13 11:16:00,168.58,168.58,168.57,168.57,1621999972.0
2007-07-13 11:17:00,168.58,168.58,168.56,168.58,1621999972.0
2007-07-13 11:18:00,168.58,168.58,168.57,168.58,1065499997.0
2007-07-13 11:19:00,168.56,168.56,168.55,168.56,837900005.0
2007-07-13 11:20:00,168.57,168.57,168.57,168.57,837900005.0
2007-07-13 11:21:00,168.57,168.57,168.55,168.55,1729599978.0
2007-07-13 11:22:00,168.555,168.56,168.55,168.56,1729599978.0
2007-07-13 11:23:00,168.54,168.55,168.54,168.54,1721200006.0
2007-07-13 11:24:00,168.55,168.55,168.54,168.54,1721200006.0
2007-07-13 11:25:00,168.555,168.56,168.545,168.555,1721200006.0
2007-07-13 11:26:00,168.56,168.57,168.55,168.57,1743100010.0
2007-07-13 11:27:00,168.58,168.6,168.57,168.57,1743100010.0
2007-07-13 11:28:00,168.58,168.59,168.58,168.58,1743100010.0
2007-07-13 11:29:00,168.59,168.59,168.56,168.56,1743100010.0
2007-07-13 11:30:00,168.57,168.59,168.56,168.59,1743100010.0
2007-07-13 11:31:00,168.6,168.62,168.6,168.61,1743100010.0
2007-07-13 11:32:00,168.63,168.63,168.6,168.605,1743100010.0
2007-07-13 11:33:00,168.59,168.6,168.56,168.56,1775899996.0
2007-07-13 11:34:00,168.57,168.57,168.55,168.55,1775899996.0
2007-07-13 11:35:00,168.565,168.59,168.565,168.58,1775899996.0
2007-07-13 11:36:00,168.58,168.59,168.58,168.58,1698600010.0
2007-07-13 11:37:00,168.6,168.62,168.59,168.6,1698600010.0
2007-07-13 11:38:00,168.59,168.61,168.57,168.6,1698600010.0
2007-07-13 11:39:00,168.62,168.62,168.61,168.61,1698600010.0
2007-07-13 11:40:00,168.61,168.61,168.6,168.6,1879300002.0
2007-07-13 11:41:00,168.58,168.59,168.58,168.59,1750500013.0
2007-07-13 11:42:00,168.595,168.6,168.58,168.58,1750500013.0
2007-07-13 11:43:00,168.56,168.57,168.55,168.56,2136100023.0
2007-07-13 11:44:00,168.57,168.57,168.56,168.56,2136100023.0
2007-07-13 11:45:00,168.58,168.58,168.57,168.57,2136100023.0
2007-07-13 11:46:00,168.57,168.57,168.56,168.56,814600008.0
2007-07-13 11:47:00,168.57,168.57,168.55,168.56,814600008.0
2007-07-13 11:48:00,168.57,168.57,168.56,168.57,814600008.0
2007-07-13 11:49:00,168.57,168.58,168.56,168.56,1401199984.0
2007-07-13 11:50:00,168.56,168.57,168.545,168.57,1813400006.0
2007-07-13 11:51:00,168.57,168.59,168.56,168.57,898600000.0
2007-07-13 11:52:00,168.57,168.57,168.55,168.55,922100003.0
2007-07-13 11:53:00,168.55,168.56,168.55,168.55,449999999.0
2007-07-13 11:54:00,168.55,168.56,168.54,168.55,1775099999.0
2007-07-13 11:55:00,168.55,168.57,168.54,168.56,976499994.0
2007-07-13 11:56:00,168.57,168.59,168.57,168.58,976499994.0
2007-07-13 11:57:00,168.59,168.59,168.57,168.59,976499994.0
2007-07-13 11:58:00,168.56,168.57,168.54,168.54,2016999992.0
2007-07-13 11:59:00,168.55,168.56,168.54,168.55,2016999992.0
2007-07-13 12:00:00,168.56,168.59,168.56,168.59,2016999992.0
2007-07-13 12:01:00,168.6,168.61,168.56,168.57,2016999992.0
2007-07-13 12:02:00,168.58,168.58,168.54,168.55,2016999992.0
2007-07-13 12:03:00,168.54,168.56,168.53,168.55,2016999992.0
2007-07-13 12:04:00,168.54,168.56,168.51,168.51,2016999992.0
2007-07-13 12:05:00,168.52,168.52,168.49,168.5,2016999992.0
2007-07-13 12:06:00,168.49,168.51,168.49,168.51,2016999992.0
2007-07-13 12:07:00,168.52,168.53,168.52,168.52,2016999992.0
2007-07-13 12:08:00,168.51,168.53,168.5,168.53,2016999992.0
2007-07-13 12:09:00,168.55,168.55,168.53,168.55,2016999992.0
2007-07-13 12:10:00,168.55,168.55,168.53,168.53,997500004.0
2007-07-13 12:11:00,168.54,168.55,168.49,168.49,997500004.0
2007-07-13 12:12:00,168.5,168.52,168.47,168.47,997500004.0
2007-07-13 12:13:00,168.48,168.51,168.48,168.5,997500004.0
2007-07-13 12:14:00,168.51,168.52,168.5,168.52,997500004.0
2007-07-13 12:15:00,168.51,168.52,168.5,168.52,997500004.0
2007-07-13 12:16:00,168.53,168.54,168.52,168.54,997500004.0
2007-07-13 12:17:00,168.53,168.57,168.53,168.56,997500004.0
2007-07-13 12:18:00,168.57,168.59,168.56,168.58,997500004.0
2007-07-13 12:19:00,168.59,168.59,168.56,168.57,997500004.0
2007-07-13 12:20:00,168.58,168.59,168.57,168.58,997500004.0
2007-07-13 12:21:00,168.59,168.59,168.56,168.56,997500004.0
2007-07-13 12:22:00,168.57,168.57,168.54,168.54,1793599992.0
2007-07-13 12:23:00,168.53,168.54,168.52,168.54,1833999996.0
2007-07-13 12:24:00,168.55,168.55,168.54,168.55,1833999996.0
2007-07-13 12:25:00,168.55,168.55,168.54,168.54,573200001.0
2007-07-13 12:26:00,168.51,168.52,168.5,168.5,1055000004.0
2007-07-13 12:27:00,168.51,168.51,168.5,168.51,1055000004.0
2007-07-13 12:28:00,168.52,168.52,168.5,168.5,1055000004.0
2007-07-13 12:29:00,168.51,168.53,168.49,168.53,1055000004.0
2007-07-13 12:30:00,168.52,168.53,168.52,168.52,1055000004.0
2007-07-13 12:31:00,168.53,168.54,168.52,168.54,1055000004.0
2007-07-13 12:32:00,168.53,168.53,168.5,168.51,1055000004.0
2007-07-13 12:33:00,168.52,168.53,168.51,168.53,1055000004.0
2007-07-13 12:34:00,168.53,168.53,168.51,168.52,953699984.0
2007-07-13 12:35:00,168.52,168.53,168.51,168.53,790799997.0
2007-07-13 12:36:00,168.53,168.53,168.51,168.51,555800001.0
2007-07-13 12:37:00,168.52,168.53,168.51,168.51,385800007.0
2007-07-13 12:38:00,168.52,168.52,168.51,168.52,385800007.0
2007-07-13 12:39:00,168.53,168.54,168.51,168.52,385800007.0
2007-07-13 12:40:00,168.515,168.52,168.515,168.52,385800007.0
2007-07-13 12:41:00,168.52,168.52,168.52,168.52,780600003.0
2007-07-13 12:42:00,168.5,168.54,168.5,168.54,2126600012.0
2007-07-13 12:43:00,168.52,168.53,168.49,168.51,2126600012.0
2007-07-13 12:44:00,168.5,168.53,168.5,168.51,2126600012.0
2007-07-13 12:45:00,168.5,168.52,168.5,168.52,2126600012.0
2007-07-13 12:46:00,168.51,168.51,168.5,168.51,2126600012.0
2007-07-13 12:47:00,168.5,168.51,168.49,168.5,2126600012.0
2007-07-13 12:48:00,168.51,168.52,168.49,168.51,2126600012.0
2007-07-13 12:49:00,168.52,168.54,168.51,168.53,2126600012.0
2007-07-13 12:50:00,168.53,168.54,168.53,168.54,1561600027.0
2007-07-13 12:51:00,168.55,168.55,168.52,168.53,1561600027.0
2007-07-13 12:52:00,168.53,168.54,168.51,168.52,1531200013.0
2007-07-13 12:53:00,168.52,168.53,168.51,168.53,1531200013.0
2007-07-13 12:54:00,168.53,168.53,168.52,168.52,538600007.0
2007-07-13 12:55:00,168.54,168.55,168.53,168.54,923500013.0
2007-07-13 12:56:00,168.54,168.54,168.525,168.53,923500013.0
2007-07-13 12:57:00,168.53,168.53,168.53,168.53,57600000.0
2007-07-13 12:58:00,168.52,168.52,168.51,168.52,1155600011.0
2007-07-13 12:59:00,168.53,168.53,168.51,168.53,1155600011.0
2007-07-13 13:00:00,168.54,168.56,168.53,168.53,1155600011.0
2007-07-13 13:01:00,168.54,168.54,168.51,168.535,1155600011.0
2007-07-13 13:02:00,168.54,168.55,168.53,168.55,665900009.0
2007-07-13 13:03:00,168.55,168.57,168.54,168.56,835599998.0
2007-07-13 13:04:00,168.55,168.56,168.54,168.56,835599998.0
2007-07-13 13:05:00,168.57,168.61,168.56,168.6,835599998.0
2007-07-13 13:06:00,168.595,168.6,168.59,168.595,835599998.0
2007-07-13 13:07:00,168.6,168.6,168.55,168.57,883999997.0
2007-07-13 13:08:00,168.56,168.57,168.54,168.55,883999997.0
2007-07-13 13:09:00,168.54,168.59,168.54,168.58,883999997.0
2007-07-13 13:10:00,168.59,168.6,168.57,168.59,883999997.0
2007-07-13 13:11:00,168.59,168.6,168.59,168.6,883999997.0
2007-07-13 13:12:00,168.61,168.62,168.6,168.62,1142799998.0
2007-07-13 13:13:00,168.61,168.64,168.61,168.63,1142799998.0
2007-07-13 13:14:00,168.62,168.63,168.62,168.63,1142799998.0
2007-07-13 13:15:00,168.62,168.64,168.62,168.62,1142799998.0
2007-07-13 13:16:00,168.61,168.61,168.6,168.61,1142799998.0
2007-07-13 13:17:00,168.62,168.63,168.6,168.61,1686399995.0
2007-07-13 13:18:00,168.6,168.61,168.57,168.59,1686399995.0
2007-07-13 13:19:00,168.585,168.59,168.58,168.59,1686399995.0
2007-07-13 13:20:00,168.59,168.6,168.59,168.6,1838300009.0
2007-07-13 13:21:00,168.59,168.6,168.59,168.59,1175299998.0
2007-07-13 13:22:00,168.6,168.62,168.59,168.61,1175299998.0
2007-07-13 13:23:00,168.6,168.63,168.59,168.62,1175299998.0
2007-07-13 13:24:00,168.62,168.62,168.61,168.62,1175299998.0
2007-07-13 13:25:00,168.63,168.64,168.62,168.64,1250900010.0
2007-07-13 13:26:00,168.64,168.64,168.61,168.62,1954200002.0
2007-07-13 13:27:00,168.62,168.62,168.61,168.62,2055200031.0
2007-07-13 13:28:00,168.62,168.63,168.6,168.615,1844100012.0
2007-07-13 13:29:00,168.63,168.64,168.625,168.63,835400007.0
2007-07-13 13:30:00,168.63,168.64,168.63,168.63,816799995.0
2007-07-13 13:31:00,168.61,168.63,168.61,168.62,1206999993.0
2007-07-13 13:32:00,168.62,168.63,168.61,168.63,1206999993.0
2007-07-13 13:33:00,168.62,168.63,168.62,168.62,2008000001.0
2007-07-13 13:34:00,168.63,168.64,168.63,168.64,2008000001.0
2007-07-13 13:35:00,168.65,168.68,168.64,168.67,2008000001.0
2007-07-13 13:36:00,168.67,168.67,168.625,168.63,2008000001.0
2007-07-13 13:37:00,168.63,168.64,168.61,168.61,1275999992.0
2007-07-13 13:38:00,168.61,168.64,168.605,168.64,1188400000.0
2007-07-13 13:39:00,168.64,168.68,168.63,168.68,1223500001.0
2007-07-13 13:40:00,168.66,168.67,168.64,168.64,2083299999.0
2007-07-13 13:41:00,168.65,168.68,168.65,168.68,2083299999.0
2007-07-13 13:42:00,168.67,168.68,168.67,168.67,2083299999.0
2007-07-13 13:43:00,168.68,168.71,168.67,168.69,2083299999.0
2007-07-13 13:44:00,168.7,168.7,168.68,168.69,2083299999.0
2007-07-13 13:45:00,168.68,168.71,168.68,168.7,2083299999.0
2007-07-13 13:46:00,168.71,168.71,168.69,168.7,2083299999.0
2007-07-13 13:47:00,168.7,168.7,168.69,168.69,2083299999.0
2007-07-13 13:48:00,168.69,168.69,168.69,168.69,270399998.0
2007-07-13 13:49:00,168.69,168.69,168.68,168.68,994800014.0
2007-07-13 13:50:00,168.69,168.7,168.67,168.7,2007799990.0
2007-07-13 13:51:00,168.69,168.72,168.69,168.69,2007799990.0
2007-07-13 13:52:00,168.69,168.69,168.655,168.67,1428300006.0
2007-07-13 13:53:00,168.67,168.69,168.66,168.685,919000003.0
2007-07-13 13:54:00,168.68,168.69,168.66,168.67,516000011.0
2007-07-13 13:55:00,168.68,168.68,168.67,168.67,516000011.0
2007-07-13 13:56:00,168.68,168.68,168.68,168.68,516000011.0
2007-07-13 13:57:00,168.67,168.68,168.65,168.67,1836500013.0
2007-07-13 13:58:00,168.66,168.69,168.66,168.68,1836500013.0
2007-07-13 13:59:00,168.67,168.67,168.65,168.66,1836500013.0
2007-07-13 14:00:00,168.67,168.68,168.66,168.68,1836500013.0
2007-07-13 14:01:00,168.67,168.7,168.67,168.7,1836500013.0
2007-07-13 14:02:00,168.69,168.71,168.68,168.7,1836500013.0
2007-07-13 14:03:00,168.69,168.69,168.67,168.67,1836500013.0
2007-07-13 14:04:00,168.66,168.7,168.66,168.69,1836500013.0
2007-07-13 14:05:00,168.7,168.7,168.68,168.69,1836500013.0
2007-07-13 14:06:00,168.68,168.69,168.67,168.68,1836500013.0
2007-07-13 14:07:00,168.67,168.68,168.66,168.67,1836500013.0
2007-07-13 14:08:00,168.68,168.69,168.67,168.67,1836500013.0
2007-07-13 14:09:00,168.66,168.68,168.65,168.67,1836500013.0
2007-07-13 14:10:00,168.67,168.72,168.67,168.71,1836500013.0
2007-07-13 14:11:00,168.7,168.71,168.67,168.69,1516900002.0
2007-07-13 14:12:00,168.68,168.69,168.67,168.68,1516900002.0
2007-07-13 14:13:00,168.69,168.7,168.68,168.68,1516900002.0
2007-07-13 14:14:00,168.69,168.69,168.66,168.66,1516900002.0
2007-07-13 14:15:00,168.67,168.69,168.66,168.69,1516900002.0
2007-07-13 14:16:00,168.69,168.7,168.67,168.68,1938300009.0
2007-07-13 14:17:00,168.68,168.69,168.66,168.66,2124199993.0
2007-07-13 14:18:00,168.66,168.66,168.65,168.66,1625300015.0
2007-07-13 14:19:00,168.66,168.66,168.65,168.65,2083399983.0
2007-07-13 14:20:00,168.65,168.66,168.64,168.65,1619899983.0
2007-07-13 14:21:00,168.64,168.65,168.61,168.61,2110700009.0
2007-07-13 14:22:00,168.62,168.62,168.61,168.62,2110700009.0
2007-07-13 14:23:00,168.61,168.62,168.6,168.6,2110700009.0
2007-07-13 14:24:00,168.6,168.61,168.585,168.61,1532599997.0
2007-07-13 14:25:00,168.6,168.62,168.6,168.61,2055500012.0
2007-07-13 14:26:00,168.61,168.61,168.57,168.58,2089200000.0
2007-07-13 14:27:00,168.59,168.6,168.58,168.6,2089200000.0
2007-07-13 14:28:00,168.59,168.61,168.59,168.59,2089200000.0
2007-07-13 14:29:00,168.6,168.63,168.59,168.59,2089200000.0
2007-07-13 14:30:00,168.58,168.7,168.53,168.62,2089200000.0
2007-07-13 14:31:00,168.61,168.66,168.61,168.63,2089200000.0
2007-07-13 14:32:00,168.62,168.65,168.6,168.6,2089200000.0
2007-07-13 14:33:00,168.59,168.66,168.59,168.64,2089200000.0
2007-07-13 14:34:00,168.65,168.7,168.64,168.68,2089200000.0
2007-07-13 14:35:00,168.69,168.7,168.67,168.68,2089200000.0
2007-07-13 14:36:00,168.7,168.72,168.68,168.71,2089200000.0
2007-07-13 14:37:00,168.73,168.82,168.72,168.8,2089200000.0
2007-07-13 14:38:00,168.77,168.79,168.75,168.77,2089200000.0
2007-07-13 14:39:00,168.76,168.78,168.71,168.73,2089200000.0
2007-07-13 14:40:00,168.74,168.75,168.72,168.72,2089200000.0
2007-07-13 14:41:00,168.7,168.71,168.66,168.69,2089200000.0
2007-07-13 14:42:00,168.68,168.73,168.68,168.72,2089200000.0
2007-07-13 14:43:00,168.73,168.74,168.69,168.72,2089200000.0
2007-07-13 14:44:00,168.71,168.72,168.67,168.67,2089200000.0
2007-07-13 14:45:00,168.66,168.66,168.59,168.61,2089200000.0
2007-07-13 14:46:00,168.62,168.65,168.62,168.62,2089200000.0
2007-07-13 14:47:00,168.63,168.66,168.62,168.64,2089200000.0
2007-07-13 14:48:00,168.65,168.65,168.63,168.64,2089200000.0
2007-07-13 14:49:00,168.63,168.65,168.62,168.62,2089200000.0
2007-07-13 14:50:00,168.63,168.64,168.6,168.6,2089200000.0
2007-07-13 14:51:00,168.59,168.64,168.58,168.64,2089200000.0
2007-07-13 14:52:00,168.65,168.66,168.61,168.64,2089200000.0
2007-07-13 14:53:00,168.63,168.66,168.61,168.63,2089200000.0
2007-07-13 14:54:00,168.64,168.66,168.63,168.64,2089200000.0
2007-07-13 14:55:00,168.65,168.65,168.6,168.63,2089200000.0
2007-07-13 14:56:00,168.62,168.63,168.62,168.63,2089200000.0
2007-07-13 14:57:00,168.62,168.64,168.62,168.64,2089200000.0
2007-07-13 14:58:00,168.63,168.66,168.63,168.66,2089200000.0
2007-07-13 14:59:00,168.65,168.66,168.64,168.64,2089200000.0
2007-07-13 15:00:00,168.63,168.65,168.63,168.64,2089200000.0
2007-07-13 15:01:00,168.63,168.67,168.63,168.67,2089200000.0
2007-07-13 15:02:00,168.66,168.69,168.66,168.67,2089200000.0
2007-07-13 15:03:00,168.66,168.7,168.66,168.7,2089200000.0
2007-07-13 15:04:00,168.69,168.71,168.66,168.71,2089200000.0
2007-07-13 15:05:00,168.7,168.7,168.67,168.69,2089200000.0
2007-07-13 15:06:00,168.7,168.7,168.68,168.68,2089200000.0
2007-07-13 15:07:00,168.68,168.69,168.66,168.66,1801599993.0
2007-07-13 15:08:00,168.66,168.68,168.655,168.67,1995000008.0
2007-07-13 15:09:00,168.67,168.68,168.67,168.67,1620199986.0
2007-07-13 15:10:00,168.67,168.68,168.66,168.66,1620199986.0
2007-07-13 15:11:00,168.67,168.68,168.66,168.67,807300001.0
2007-07-13 15:12:00,168.66,168.68,168.66,168.66,807300001.0
2007-07-13 15:13:00,168.65,168.66,168.62,168.62,807300001.0
2007-07-13 15:14:00,168.63,168.64,168.62,168.63,807300001.0
2007-07-13 15:15:00,168.62,168.64,168.62,168.64,807300001.0
2007-07-13 15:16:00,168.63,168.64,168.62,168.63,807300001.0
2007-07-13 15:17:00,168.62,168.65,168.62,168.64,807300001.0
2007-07-13 15:18:00,168.65,168.65,168.57,168.57,807300001.0
2007-07-13 15:19:00,168.56,168.57,168.34,168.44,807300001.0
2007-07-13 15:20:00,168.45,168.45,168.39,168.44,807300001.0
2007-07-13 15:21:00,168.45,168.5,168.45,168.49,807300001.0
2007-07-13 15:22:00,168.48,168.51,168.4,168.4,807300001.0
2007-07-13 15:23:00,168.38,168.47,168.36,168.46,807300001.0
2007-07-13 15:24:00,168.47,168.48,168.45,168.46,807300001.0
2007-07-13 15:25:00,168.47,168.48,168.42,168.43,807300001.0
2007-07-13 15:26:00,168.44,168.51,168.43,168.51,807300001.0
2007-07-13 15:27:00,168.5,168.51,168.45,168.45,807300001.0
2007-07-13 15:28:00,168.46,168.47,168.38,168.38,807300001.0
2007-07-13 15:29:00,168.37,168.45,168.37,168.4,807300001.0
2007-07-13 15:30:00,168.39,168.43,168.37,168.39,807300001.0
2007-07-13 15:31:00,168.38,168.41,168.35,168.36,807300001.0
2007-07-13 15:32:00,168.37,168.43,168.36,168.42,807300001.0
2007-07-13 15:33:00,168.43,168.43,168.38,168.38,807300001.0
2007-07-13 15:34:00,168.39,168.39,168.36,168.38,807300001.0
2007-07-13 15:35:00,168.39,168.4,168.32,168.33,807300001.0
2007-07-13 15:36:00,168.32,168.33,168.26,168.28,807300001.0
2007-07-13 15:37:00,168.29,168.34,168.28,168.33,807300001.0
2007-07-13 15:38:00,168.32,168.36,168.32,168.36,807300001.0
2007-07-13 15:39:00,168.35,168.36,168.35,168.35,807300001.0
2007-07-13 15:40:00,168.34,168.35,168.32,168.32,807300001.0
2007-07-13 15:41:00,168.33,168.36,168.32,168.36,807300001.0
2007-07-13 15:42:00,168.37,168.37,168.34,168.35,807300001.0
2007-07-13 15:43:00,168.36,168.36,168.33,168.35,807300001.0
2007-07-13 15:44:00,168.34,168.36,168.315,168.34,2129900010.0
2007-07-13 15:45:00,168.34,168.34,168.3,168.34,1254600007.0
2007-07-13 15:46:00,168.35,168.38,168.34,168.38,1254600007.0
2007-07-13 15:47:00,168.37,168.37,168.34,168.34,1254600007.0
2007-07-13 15:48:00,168.36,168.39,168.35,168.38,1254600007.0
2007-07-13 15:49:00,168.37,168.39,168.36,168.39,1254600007.0
2007-07-13 15:50:00,168.38,168.41,168.37,168.39,1254600007.0
2007-07-13 15:51:00,168.4,168.42,168.36,168.37,1254600007.0
2007-07-13 15:52:00,168.36,168.39,168.35,168.38,1254600007.0
2007-07-13 15:53:00,168.37,168.38,168.36,168.36,1254600007.0
2007-07-13 15:54:00,168.35,168.39,168.34,168.38,1254600007.0
2007-07-13 15:55:00,168.37,168.4,168.37,168.39,1254600007.0
2007-07-13 15:56:00,168.4,168.4,168.39,168.39,1254600007.0
2007-07-13 15:57:00,168.4,168.4,168.39,168.39,1254600007.0
2007-07-13 15:58:00,168.4,168.4,168.4,168.4,1254600007.0
2007-07-13 15:59:00,168.41,168.41,168.385,168.41,1254600007.0
2007-07-13 16:00:00,168.4,168.44,168.35,168.42,671200002.0
2007-07-13 16:01:00,168.43,168.47,168.41,168.46,671200002.0
2007-07-13 16:02:00,168.45,168.54,168.44,168.49,671200002.0
2007-07-13 16:03:00,168.5,168.51,168.46,168.47,671200002.0
2007-07-13 16:04:00,168.48,168.49,168.43,168.43,671200002.0
2007-07-13 16:05:00,168.44,168.48,168.43,168.47,671200002.0
2007-07-13 16:06:00,168.48,168.5,168.47,168.47,671200002.0
2007-07-13 16:07:00,168.48,168.49,168.44,168.45,671200002.0
2007-07-13 16:08:00,168.44,168.46,168.44,168.44,671200002.0
2007-07-13 16:09:00,168.42,168.45,168.42,168.44,671200002.0
2007-07-13 16:10:00,168.43,168.43,168.41,168.41,671200002.0
2007-07-13 16:11:00,168.42,168.44,168.42,168.42,671200002.0
2007-07-13 16:12:00,168.43,168.46,168.42,168.45,671200002.0
2007-07-13 16:13:00,168.46,168.46,168.45,168.46,671200002.0
2007-07-13 16:14:00,168.45,168.46,168.45,168.45,671200002.0
2007-07-13 16:15:00,168.46,168.48,168.45,168.46,671200002.0
2007-07-13 16:16:00,168.47,168.47,168.44,168.46,671200002.0
2007-07-13 16:17:00,168.47,168.47,168.46,168.47,671200002.0
2007-07-13 16:18:00,168.46,168.5,168.46,168.49,671200002.0
2007-07-13 16:19:00,168.49,168.5,168.48,168.48,671200002.0
2007-07-13 16:20:00,168.47,168.48,168.46,168.46,1607500015.0
2007-07-13 16:21:00,168.47,168.48,168.46,168.46,1518799994.0
2007-07-13 16:22:00,168.46,168.47,168.44,168.45,1699100009.0
2007-07-13 16:23:00,168.46,168.46,168.43,168.43,1209699986.0
2007-07-13 16:24:00,168.44,168.45,168.43,168.43,1209699986.0
2007-07-13 16:25:00,168.45,168.45,168.41,168.43,1209699986.0
2007-07-13 16:26:00,168.43,168.46,168.42,168.45,1209699986.0
2007-07-13 16:27:00,168.45,168.46,168.44,168.45,1433999985.0
2007-07-13 16:28:00,168.45,168.45,168.44,168.44,1992800008.0
2007-07-13 16:29:00,168.43,168.44,168.42,168.44,1992800008.0
2007-07-13 16:30:00,168.43,168.44,168.41,168.42,1992800008.0
2007-07-13 16:31:00,168.41,168.45,168.41,168.45,1992800008.0
2007-07-13 16:32:00,168.46,168.48,168.45,168.47,1992800008.0
2007-07-13 16:33:00,168.48,168.5,168.45,168.45,1992800008.0
2007-07-13 16:34:00,168.44,168.49,168.44,168.49,1992800008.0
2007-07-13 16:35:00,168.48,168.49,168.47,168.48,1992800008.0
2007-07-13 16:36:00,168.49,168.53,168.48,168.51,1992800008.0
2007-07-13 16:37:00,168.49,168.53,168.49,168.53,1992800008.0
2007-07-13 16:38:00,168.52,168.56,168.51,168.55,1992800008.0
2007-07-13 16:39:00,168.54,168.58,168.54,168.56,1992800008.0
2007-07-13 16:40:00,168.57,168.58,168.54,168.55,1992800008.0
2007-07-13 16:41:00,168.54,168.59,168.54,168.55,1992800008.0
2007-07-13 16:42:00,168.54,168.6,168.54,168.57,1992800008.0
2007-07-13 16:43:00,168.58,168.58,168.55,168.55,1992800008.0
2007-07-13 16:44:00,168.56,168.56,168.53,168.54,1992800008.0
2007-07-13 16:45:00,168.53,168.53,168.5,168.51,1992800008.0
2007-07-13 16:46:00,168.52,168.55,168.5,168.55,1992800008.0
2007-07-13 16:47:00,168.54,168.58,168.54,168.56,1992800008.0
2007-07-13 16:48:00,168.55,168.55,168.51,168.52,1992800008.0
2007-07-13 16:49:00,168.53,168.55,168.53,168.54,1992800008.0
2007-07-13 16:50:00,168.53,168.53,168.51,168.52,1992800008.0
2007-07-13 16:51:00,168.5,168.56,168.48,168.54,1992800008.0
2007-07-13 16:52:00,168.52,168.53,168.46,168.48,1992800008.0
2007-07-13 16:53:00,168.47,168.49,168.47,168.48,1992800008.0
2007-07-13 16:54:00,168.49,168.5,168.47,168.47,1992800008.0
2007-07-13 16:55:00,168.48,168.49,168.45,168.46,1992800008.0
2007-07-13 16:56:00,168.47,168.48,168.47,168.47,1910200024.0
2007-07-13 16:57:00,168.47,168.48,168.45,168.45,1910200024.0
2007-07-13 16:58:00,168.45,168.45,168.43,168.45,1727799986.0
2007-07-13 16:59:00,168.46,168.47,168.37,168.38,1727799986.0
2007-07-13 17:00:00,168.39,168.44,168.36,168.42,1727799986.0
2007-07-13 17:01:00,168.43,168.44,168.42,168.43,1727799986.0
2007-07-13 17:02:00,168.44,168.46,168.43,168.45,1727799986.0
2007-07-13 17:03:00,168.46,168.46,168.43,168.43,1727799986.0
2007-07-13 17:04:00,168.41,168.45,168.4,168.44,1727799986.0
2007-07-13 17:05:00,168.45,168.47,168.44,168.44,1727799986.0
2007-07-13 17:06:00,168.45,168.47,168.44,168.46,1727799986.0
2007-07-13 17:07:00,168.47,168.47,168.41,168.42,1727799986.0
2007-07-13 17:08:00,168.43,168.43,168.38,168.43,1727799986.0
2007-07-13 17:09:00,168.44,168.45,168.4,168.41,1727799986.0
2007-07-13 17:10:00,168.42,168.44,168.41,168.43,1727799986.0
2007-07-13 17:11:00,168.44,168.44,168.43,168.44,1727799986.0
2007-07-13 17:12:00,168.43,168.44,168.42,168.44,1727799986.0
2007-07-13 17:13:00,168.44,168.44,168.41,168.42,1983600005.0
2007-07-13 17:14:00,168.41,168.43,168.39,168.4,1983600005.0
2007-07-13 17:15:00,168.41,168.44,168.41,168.44,1983600005.0
2007-07-13 17:16:00,168.45,168.45,168.43,168.43,1983600005.0
2007-07-13 17:17:00,168.44,168.46,168.43,168.44,1983600005.0
2007-07-13 17:18:00,168.43,168.44,168.42,168.42,1362899999.0
2007-07-13 17:19:00,168.41,168.41,168.39,168.4,1362899999.0
2007-07-13 17:20:00,168.39,168.41,168.39,168.4,1362899999.0
2007-07-13 17:21:00,168.42,168.44,168.41,168.43,1362899999.0
2007-07-13 17:22:00,168.44,168.45,168.43,168.45,1362899999.0
2007-07-13 17:23:00,168.46,168.46,168.43,168.45,1362899999.0
2007-07-13 17:24:00,168.46,168.46,168.45,168.46,1362899999.0
2007-07-13 17:25:00,168.47,168.47,168.44,168.46,1362899999.0
2007-07-13 17:26:00,168.45,168.45,168.44,168.44,1362899999.0
2007-07-13 17:27:00,168.45,168.47,168.45,168.47,1362899999.0
2007-07-13 17:28:00,168.46,168.46,168.45,168.46,1362899999.0
2007-07-13 17:29:00,168.47,168.51,168.47,168.49,1362899999.0
2007-07-13 17:30:00,168.5,168.51,168.48,168.5,1362899999.0
2007-07-13 17:31:00,168.5,168.51,168.47,168.47,1362899999.0
2007-07-13 17:32:00,168.46,168.46,168.41,168.41,1160099998.0
2007-07-13 17:33:00,168.42,168.44,168.41,168.42,1160099998.0
2007-07-13 17:34:00,168.43,168.46,168.43,168.45,1160099998.0
2007-07-13 17:35:00,168.46,168.47,168.44,168.46,1160099998.0
2007-07-13 17:36:00,168.47,168.48,168.465,168.47,1160099998.0
2007-07-13 17:37:00,168.47,168.47,168.43,168.43,931299999.0
2007-07-13 17:38:00,168.43,168.43,168.38,168.38,1349500003.0
2007-07-13 17:39:00,168.37,168.37,168.31,168.36,1770200012.0
2007-07-13 17:40:00,168.37,168.37,168.32,168.34,1770200012.0
2007-07-13 17:41:00,168.35,168.36,168.335,168.34,1770200012.0
2007-07-13 17:42:00,168.35,168.37,168.34,168.35,858400007.0
2007-07-13 17:43:00,168.36,168.36,168.33,168.33,858400007.0
2007-07-13 17:44:00,168.33,168.35,168.33,168.34,858400007.0
2007-07-13 17:45:00,168.34,168.36,168.34,168.36,581400001.0
2007-07-13 17:46:00,168.36,168.36,168.33,168.34,990600000.0
2007-07-13 17:47:00,168.34,168.39,168.34,168.38,921700004.0
2007-07-13 17:48:00,168.38,168.4,168.35,168.355,1332399988.0
2007-07-13 17:49:00,168.36,168.38,168.345,168.38,1602499994.0
2007-07-13 17:50:00,168.38,168.38,168.33,168.34,701600002.0
2007-07-13 17:51:00,168.34,168.34,168.335,168.335,410499999.0
2007-07-13 17:52:00,168.34,168.35,168.315,168.33,882700002.0
2007-07-13 17:53:00,168.32,168.33,168.305,168.315,785400002.0
2007-07-13 17:54:00,168.32,168.34,168.31,168.315,550099998.0
2007-07-13 17:55:00,168.31,168.32,168.27,168.28,2129099978.0
2007-07-13 17:56:00,168.26,168.29,168.26,168.28,2129099978.0
2007-07-13 17:57:00,168.275,168.29,168.27,168.27,2129099978.0
2007-07-13 17:58:00,168.26,168.27,168.18,168.18,1745000004.0
2007-07-13 17:59:00,168.17,168.21,168.16,168.2,1745000004.0
2007-07-13 18:00:00,168.195,168.2,168.15,168.17,1745000004.0
2007-07-13 18:01:00,168.16,168.17,168.14,168.17,1240599997.0
2007-07-13 18:02:00,168.155,168.18,168.145,168.15,1240599997.0
2007-07-13 18:03:00,168.15,168.18,168.13,168.18,882599999.0
2007-07-13 18:04:00,168.16,168.21,168.16,168.21,882599999.0
2007-07-13 18:05:00,168.23,168.23,168.19,168.19,882599999.0
2007-07-13 18:06:00,168.2,168.2,168.17,168.18,882599999.0
2007-07-13 18:07:00,168.18,168.2,168.17,168.18,2111800008.0
2007-07-13 18:08:00,168.18,168.2,168.18,168.19,1402099997.0
2007-07-13 18:09:00,168.19,168.2,168.19,168.2,1063399983.0
2007-07-13 18:10:00,168.2,168.22,168.2,168.22,1105800001.0
2007-07-13 18:11:00,168.21,168.22,168.21,168.21,271999995.0
2007-07-13 18:12:00,168.21,168.23,168.21,168.23,841500005.0
2007-07-13 18:13:00,168.23,168.24,168.225,168.24,1185100008.0
2007-07-13 18:14:00,168.24,168.24,168.23,168.24,1190899995.0
2007-07-13 18:15:00,168.24,168.25,168.23,168.25,227600001.0
2007-07-13 18:16:00,168.24,168.24,168.23,168.24,310399998.0
2007-07-13 18:17:00,168.24,168.28,168.24,168.28,440899999.0
2007-07-13 18:18:00,168.28,168.3,168.28,168.29,540099998.0
2007-07-13 18:19:00,168.29,168.29,168.24,168.26,1343300003.0
2007-07-13 18:20:00,168.26,168.28,168.24,168.27,774600003.0
2007-07-13 18:21:00,168.28,168.3,168.27,168.29,645700000.0
2007-07-13 18:22:00,168.3,168.3,168.29,168.3,645700000.0
2007-07-13 18:23:00,168.3,168.3,168.29,168.29,106399997.0
2007-07-13 18:24:00,168.29,168.31,168.29,168.31,936100007.0
2007-07-13 18:25:00,168.31,168.32,168.3,168.31,1893499994.0
2007-07-13 18:26:00,168.31,168.31,168.29,168.3,516000001.0
2007-07-13 18:27:00,168.3,168.3,168.25,168.26,1704400013.0
2007-07-13 18:28:00,168.25,168.26,168.24,168.24,1704400013.0
2007-07-13 18:29:00,168.24,168.24,168.22,168.23,1363400004.0
2007-07-13 18:30:00,168.22,168.24,168.22,168.23,1572400000.0
2007-07-13 18:31:00,168.23,168.23,168.21,168.21,1005500004.0
2007-07-13 18:32:00,168.21,168.24,168.21,168.23,1853100018.0
2007-07-13 18:33:00,168.23,168.26,168.23,168.26,2144400011.0
2007-07-13 18:34:00,168.24,168.25,168.23,168.25,1204900005.0
2007-07-13 18:35:00,168.24,168.26,168.235,168.26,1204900005.0
2007-07-13 18:36:00,168.26,168.26,168.23,168.25,964800000.0
2007-07-13 18:37:00,168.24,168.25,168.23,168.24,964800000.0
2007-07-13 18:38:00,168.235,168.24,168.23,168.23,964800000.0
2007-07-13 18:39:00,168.23,168.24,168.23,168.23,927599999.0
2007-07-13 18:40:00,168.23,168.24,168.215,168.24,1373099995.0
2007-07-13 18:41:00,168.24,168.26,168.24,168.26,453100001.0
2007-07-13 18:42:00,168.26,168.27,168.25,168.27,424800002.0
2007-07-13 18:43:00,168.27,168.3,168.27,168.3,823099995.0
2007-07-13 18:44:00,168.3,168.32,168.29,168.32,862100006.0
2007-07-13 18:45:00,168.32,168.32,168.3,168.3,1603700003.0
2007-07-13 18:46:00,168.29,168.29,168.26,168.26,1963200012.0
2007-07-13 18:47:00,168.27,168.27,168.26,168.26,1963200012.0
2007-07-13 18:48:00,168.26,168.28,168.24,168.27,129999996.0
2007-07-13 18:49:00,168.27,168.27,168.26,168.26,129999996.0
2007-07-13 18:50:00,168.27,168.27,168.26,168.27,200299999.0
2007-07-13 18:51:00,168.27,168.28,168.26,168.28,1293199993.0
2007-07-13 18:52:00,168.28,168.3,168.27,168.3,1325399994.0
2007-07-13 18:53:00,168.3,168.31,168.295,168.31,2040799994.0
2007-07-13 18:54:00,168.31,168.35,168.31,168.35,1974100004.0
2007-07-13 18:55:00,168.35,168.35,168.33,168.34,615400005.0
2007-07-13 18:56:00,168.33,168.36,168.33,168.36,611100006.0
2007-07-13 18:57:00,168.35,168.36,168.34,168.34,7100000.0
2007-07-13 18:58:00,168.35,168.35,168.35,168.35,7100000.0
2007-07-13 18:59:00,168.33,168.33,168.3,168.32,888099994.0
2007-07-13 19:00:00,168.32,168.33,168.315,168.325,888099994.0
2007-07-13 19:01:00,168.33,168.34,168.32,168.34,1653699994.0
2007-07-13 19:02:00,168.34,168.34,168.33,168.34,1244899980.0
2007-07-13 19:03:00,168.34,168.34,168.31,168.31,528999995.0
2007-07-13 19:04:00,168.31,168.32,168.31,168.32,451699991.0
2007-07-13 19:05:00,168.32,168.32,168.3,168.3,1670100008.0
2007-07-13 19:06:00,168.3,168.3,168.295,168.295,594799995.0
2007-07-13 19:07:00,168.3,168.3,168.275,168.275,1400200008.0
2007-07-13 19:08:00,168.28,168.28,168.26,168.26,1217099978.0
2007-07-13 19:09:00,168.26,168.29,168.26,168.28,909999996.0
2007-07-13 19:10:00,168.28,168.28,168.26,168.26,1090400015.0
2007-07-13 19:11:00,168.27,168.27,168.25,168.26,524700003.0
2007-07-13 19:12:00,168.27,168.28,168.255,168.27,2101100020.0
2007-07-13 19:13:00,168.27,168.27,168.25,168.25,361399998.0
2007-07-13 19:14:00,168.25,168.25,168.25,168.25,20000000.0
2007-07-13 19:15:00,168.25,168.25,168.25,168.25,7200000.0
2007-07-13 19:16:00,168.25,168.25,168.24,168.24,197600000.0
2007-07-13 19:17:00,168.24,168.24,168.24,168.24,248000000.0
2007-07-13 19:18:00,168.24,168.24,168.21,168.215,700799997.0
2007-07-13 19:19:00,168.215,168.22,168.2,168.22,1082899996.0
2007-07-13 19:20:00,168.215,168.24,168.215,168.23,1069199998.0
2007-07-13 19:21:00,168.23,168.24,168.225,168.225,649600005.0
2007-07-13 19:22:00,168.24,168.24,168.24,168.24,41600000.0
2007-07-13 19:23:00,168.24,168.24,168.24,168.24,365600000.0
2007-07-13 19:24:00,168.24,168.27,168.24,168.27,457400000.0
2007-07-13 19:25:00,168.27,168.29,168.27,168.27,1793700015.0
2007-07-13 19:26:00,168.28,168.31,168.28,168.3,1793700015.0
2007-07-13 19:27:00,168.3,168.3,168.28,168.28,1090200000.0
2007-07-13 19:28:00,168.28,168.29,168.27,168.27,1721499996.0
2007-07-13 19:29:00,168.27,168.3,168.24,168.3,1215999992.0
2007-07-13 19:30:00,168.3,168.3,168.29,168.3,1215999992.0
2007-07-13 19:31:00,168.3,168.3,168.27,168.28,1319600014.0
2007-07-13 19:32:00,168.28,168.29,168.27,168.28,1938600003.0
2007-07-13 19:33:00,168.28,168.28,168.25,168.26,1212499982.0
2007-07-13 19:34:00,168.24,168.25,168.23,168.25,1212499982.0
2007-07-13 19:35:00,168.25,168.25,168.24,168.25,1212499982.0
2007-07-13 19:36:00,168.25,168.25,168.25,168.25,1589599987.0
2007-07-13 19:37:00,168.25,168.26,168.25,168.26,1013599990.0
2007-07-13 19:38:00,168.26,168.27,168.26,168.26,906000000.0
2007-07-13 19:39:00,168.26,168.27,168.25,168.26,636600002.0
2007-07-13 19:40:00,168.25,168.28,168.25,168.27,443100003.0
2007-07-13 19:41:00,168.26,168.28,168.25,168.25,828799990.0
2007-07-13 19:42:00,168.26,168.27,168.24,168.25,828799990.0
2007-07-13 19:43:00,168.25,168.26,168.235,168.25,1114599987.0
2007-07-13 19:44:00,168.25,168.28,168.25,168.28,950899995.0
2007-07-13 19:45:00,168.28,168.28,168.26,168.28,1908999997.0
2007-07-13 19:46:00,168.27,168.28,168.27,168.27,385900000.0
2007-07-13 19:47:00,168.27,168.29,168.26,168.27,1160800003.0
2007-07-13 19:48:00,168.27,168.28,168.25,168.28,744799997.0
2007-07-13 19:49:00,168.28,168.28,168.25,168.27,1524200016.0
2007-07-13 19:50:00,168.26,168.27,168.26,168.27,49599998.0
2007-07-13 19:51:00,168.27,168.28,168.27,168.27,920399997.0
2007-07-13 19:52:00,168.27,168.28,168.25,168.27,1170900000.0
2007-07-13 19:53:00,168.28,168.28,168.26,168.26,241599998.0
2007-07-13 19:54:00,168.26,168.27,168.26,168.27,227999995.0
2007-07-13 19:55:00,168.28,168.29,168.27,168.29,1767899993.0
2007-07-13 19:56:00,168.28,168.29,168.275,168.28,671699996.0
2007-07-13 19:57:00,168.29,168.3,168.26,168.3,1719899994.0
2007-07-13 19:58:00,168.3,168.33,168.3,168.32,444800002.0
2007-07-13 19:59:00,168.32,168.34,168.31,168.32,1779600007.0
2007-07-13 20:00:00,168.33,168.34,168.33,168.34,480100000.0
2007-07-13 20:01:00,168.34,168.35,168.33,168.33,852000003.0
2007-07-13 20:02:00,168.33,168.34,168.315,168.33,522900010.0
2007-07-13 20:03:00,168.32,168.33,168.31,168.32,965999982.0
2007-07-13 20:04:00,168.32,168.32,168.3,168.31,1048799996.0
2007-07-13 20:05:00,168.305,168.33,168.3,168.33,1048799996.0
2007-07-13 20:06:00,168.33,168.33,168.315,168.315,348499998.0
2007-07-13 20:07:00,168.315,168.34,168.315,168.32,866900012.0
2007-07-13 20:08:00,168.32,168.33,168.32,168.33,105500000.0
2007-07-13 20:09:00,168.33,168.35,168.33,168.34,722799997.0
2007-07-13 20:10:00,168.34,168.34,168.34,168.34,149399997.0
2007-07-13 20:11:00,168.34,168.37,168.34,168.36,1710600000.0
2007-07-13 20:12:00,168.36,168.37,168.34,168.35,1516100001.0
2007-07-13 20:13:00,168.35,168.35,168.34,168.35,145099998.0
2007-07-13 20:14:00,168.35,168.36,168.35,168.36,385900000.0
2007-07-13 20:15:00,168.36,168.36,168.35,168.36,730299999.0
2007-07-13 20:16:00,168.36,168.37,168.355,168.36,1140200001.0
2007-07-13 20:17:00,168.37,168.38,168.36,168.38,224399999.0
2007-07-13 20:18:00,168.38,168.4,168.38,168.4,1304699989.0
2007-07-13 20:19:00,168.39,168.4,168.39,168.39,1304699989.0
2007-07-13 20:20:00,168.38,168.39,168.36,168.38,1304699989.0
2007-07-13 20:21:00,168.38,168.38,168.36,168.36,264100003.0
2007-07-13 20:22:00,168.37,168.37,168.34,168.35,1864900007.0
2007-07-13 20:23:00,168.34,168.35,168.33,168.34,1578199992.0
2007-07-13 20:24:00,168.34,168.34,168.33,168.33,1015200009.0
2007-07-13 20:25:00,168.35,168.35,168.31,168.33,732800009.0
2007-07-13 20:26:00,168.32,168.33,168.32,168.32,732800009.0
2007-07-13 20:27:00,168.32,168.33,168.32,168.32,397599995.0
2007-07-13 20:28:00,168.32,168.33,168.32,168.33,1251999986.0
2007-07-13 20:29:00,168.33,168.34,168.33,168.335,1425200006.0
2007-07-13 20:30:00,168.34,168.34,168.3,168.3,1523099988.0
2007-07-13 20:31:00,168.31,168.32,168.305,168.32,970800012.0
2007-07-13 20:32:00,168.32,168.32,168.32,168.32,40000000.0
2007-07-13 20:33:00,168.32,168.32,168.31,168.31,585099998.0
2007-07-13 20:34:00,168.31,168.33,168.305,168.32,814099997.0
2007-07-13 20:35:00,168.32,168.33,168.31,168.33,755899992.0
2007-07-13 20:36:00,168.33,168.33,168.32,168.33,574099998.0
2007-07-13 20:37:00,168.32,168.34,168.32,168.34,256799997.0
2007-07-13 20:38:00,168.34,168.34,168.33,168.33,960100002.0
2007-07-13 20:39:00,168.34,168.35,168.34,168.34,815199998.0
2007-07-13 20:40:00,168.34,168.35,168.34,168.34,882399993.0
2007-07-13 20:41:00,168.34,168.35,168.33,168.34,818999996.0
2007-07-13 20:42:00,168.33,168.34,168.29,168.33,839799999.0
2007-07-13 20:43:00,168.33,168.35,168.32,168.35,839799999.0
2007-07-13 20:44:00,168.35,168.36,168.335,168.345,452399994.0
2007-07-13 20:45:00,168.35,168.35,168.34,168.34,62400000.0
2007-07-13 20:46:00,168.34,168.35,168.34,168.34,492299999.0
2007-07-13 20:47:00,168.34,168.35,168.335,168.35,525000003.0
2007-07-13 20:48:00,168.35,168.35,168.35,168.35,118400000.0
2007-07-13 20:49:00,168.35,168.36,168.335,168.34,796400009.0
2007-07-13 20:50:00,168.33,168.33,168.3,168.32,130400000.0
2007-07-13 20:51:00,168.33,168.33,168.33,168.33,130400000.0
2007-07-13 20:52:00,168.325,168.33,168.31,168.33,1037900003.0
2007-07-13 20:53:00,168.33,168.33,168.33,168.33,152000000.0
2007-07-13 20:54:00,168.33,168.33,168.26,168.27,1525899989.0
2007-07-13 20:55:00,168.27,168.28,168.27,168.28,1510400000.0
2007-07-13 20:56:00,168.27,168.29,168.25,168.25,837599999.0
2007-07-13 20:57:00,168.25,168.25,168.24,168.24,532800000.0
2007-07-13 20:58:00,168.24,168.25,168.24,168.24,792599997.0
2007-07-13 20:59:00,168.24,168.25,168.235,168.24,251500000.0
2007-07-13 21:00:00,168.24,168.25,168.23,168.24,681800005.0
2007-07-13 21:01:00,168.235,168.25,168.235,168.24,681800005.0
2007-07-13 21:02:00,168.24,168.24,168.24,168.24,418400008.0
2007-07-13 21:03:00,168.24,168.25,168.24,168.25,958700020.0
2007-07-13 21:04:00,168.25,168.26,168.24,168.26,364700004.0
2007-07-13 21:05:00,168.26,168.26,168.24,168.25,1304599999.0
2007-07-13 21:06:00,168.25,168.26,168.25,168.26,633699994.0
2007-07-13 21:07:00,168.26,168.26,168.245,168.26,491099995.0
2007-07-13 21:08:00,168.26,168.29,168.26,168.27,1197599988.0
2007-07-13 21:09:00,168.27,168.27,168.26,168.27,621199999.0
2007-07-13 21:10:00,168.27,168.27,168.25,168.27,1764000026.0
2007-07-13 21:11:00,168.27,168.27,168.26,168.26,910100006.0
2007-07-13 21:12:00,168.26,168.27,168.26,168.27,192299998.0
2007-07-13 21:13:00,168.27,168.28,168.26,168.26,634600001.0
2007-07-13 21:14:00,168.27,168.29,168.27,168.28,620499996.0
2007-07-13 21:15:00,168.3,168.3,168.27,168.27,273100000.0
2007-07-13 21:16:00,168.275,168.275,168.26,168.27,273100000.0
2007-07-13 21:17:00,168.27,168.28,168.27,168.27,702799999.0
2007-07-13 21:18:00,168.27,168.27,168.23,168.24,728700000.0
2007-07-13 21:19:00,168.24,168.26,168.24,168.26,1333099996.0
2007-07-13 21:20:00,168.26,168.28,168.26,168.27,483699996.0
2007-07-13 21:21:00,168.27,168.28,168.265,168.28,649399998.0
2007-07-13 21:22:00,168.27,168.28,168.27,168.275,215999998.0
2007-07-13 21:23:00,168.29,168.29,168.28,168.28,732799992.0
2007-07-13 21:24:00,168.29,168.29,168.28,168.29,226399997.0
2007-07-13 21:25:00,168.29,168.3,168.27,168.28,1317300001.0
2007-07-13 21:26:00,168.28,168.28,168.28,168.28,79199997.0
2007-07-13 21:27:00,168.28,168.29,168.275,168.29,98400000.0
2007-07-13 21:28:00,168.29,168.29,168.28,168.28,225600001.0
2007-07-13 21:29:00,168.28,168.28,168.26,168.27,324100002.0
2007-07-13 21:30:00,168.28,168.28,168.265,168.265,169800002.0
2007-07-13 21:31:00,168.28,168.28,168.27,168.27,47700000.0
2007-07-13 21:32:00,168.27,168.28,168.27,168.28,324000004.0
2007-07-13 21:33:00,168.28,168.28,168.28,168.28,25600000.0
2007-07-13 21:34:00,168.28,168.28,168.28,168.28,3200000.0
2007-07-13 21:35:00,168.28,168.28,168.28,168.28,27200000.0
2007-07-13 21:36:00,168.27,168.27,168.26,168.27,469699996.0
2007-07-13 21:37:00,168.27,168.28,168.25,168.25,438100000.0
2007-07-13 21:38:00,168.25,168.25,168.24,168.24,125599999.0
2007-07-13 21:39:00,168.24,168.25,168.22,168.23,249900001.0
2007-07-13 21:40:00,168.24,168.25,168.22,168.24,569000003.0
2007-07-13 21:41:00,168.24,168.24,168.23,168.24,304000000.0
2007-07-13 21:42:00,168.24,168.24,168.23,168.24,273500000.0
2007-07-13 21:43:00,168.23,168.24,168.22,168.23,458500001.0
2007-07-13 21:44:00,168.24,168.24,168.24,168.24,52800000.0
2007-07-13 21:45:00,168.24,168.25,168.24,168.25,34400000.0
2007-07-13 21:46:00,168.24,168.24,168.24,168.24,40800000.0
2007-07-13 21:47:00,168.24,168.24,168.24,168.24,54400000.0
2007-07-13 21:48:00,168.24,168.26,168.24,168.24,240800000.0
2007-07-13 21:49:00,168.24,168.25,168.23,168.24,414500008.0
2007-07-13 21:50:00,168.24,168.25,168.24,168.25,113600000.0
2007-07-13 21:51:00,168.25,168.25,168.215,168.22,691000002.0
2007-07-13 21:52:00,168.22,168.24,168.22,168.23,261499997.0
2007-07-13 21:53:00,168.24,168.25,168.23,168.24,140000000.0
2007-07-13 21:54:00,168.22,168.26,168.22,168.24,332000000.0
2007-07-13 21:55:00,168.24,168.25,168.23,168.23,332000000.0
2007-07-13 21:56:00,168.23,168.23,168.2,168.22,357000001.0
2007-07-13 21:57:00,168.22,168.22,168.21,168.22,505700005.0
2007-07-13 21:58:00,168.22,168.23,168.22,168.22,129800000.0
2007-07-13 21:59:00,168.23,168.23,168.22,168.22,96699997.0
2007-07-13 22:00:00,168.23,168.23,168.2,168.2,605200000.0
2007-07-13 22:01:00,168.2,168.2,168.185,168.19,636400005.0
2007-07-13 22:02:00,168.19,168.19,168.19,168.19,56700000.0
2007-07-13 22:03:00,168.19,168.19,168.17,168.18,471999997.0
2007-07-13 22:04:00,168.18,168.18,168.18,168.18,71400000.0
2007-07-13 22:05:00,168.18,168.18,168.165,168.165,438600000.0
2007-07-13 22:06:00,168.165,168.17,168.16,168.16,141200001.0
2007-07-13 22:07:00,168.17,168.17,168.16,168.17,129399999.0
2007-07-13 22:08:00,168.17,168.17,168.17,168.17,126200000.0
2007-07-13 22:09:00,168.17,168.17,168.17,168.17,87600000.0
2007-07-13 22:10:00,168.17,168.18,168.17,168.17,150000001.0
2007-07-13 22:11:00,168.18,168.18,168.17,168.17,725400000.0
2007-07-13 22:12:00,168.17,168.17,168.16,168.16,962900000.0
2007-07-13 22:13:00,168.16,168.16,168.15,168.15,423100001.0
2007-07-13 22:14:00,168.15,168.16,168.14,168.15,569099995.0
2007-07-13 22:15:00,168.15,168.15,168.14,168.14,119000000.0
2007-07-13 22:16:00,168.14,168.15,168.13,168.135,534700001.0
2007-07-13 22:17:00,168.14,168.15,168.14,168.15,474400000.0
2007-07-13 22:18:00,168.15,168.15,168.115,168.12,539799995.0
2007-07-13 22:19:00,168.12,168.12,168.11,168.11,241200000.0
2007-07-13 22:20:00,168.11,168.11,168.1,168.1,173600000.0
2007-07-13 22:21:00,168.1,168.1,168.1,168.1,83200000.0
2007-07-13 22:22:00,168.1,168.11,168.07,168.075,500699995.0
2007-07-13 22:23:00,168.08,168.085,168.05,168.05,674900000.0
2007-07-13 22:24:00,168.06,168.09,168.06,168.07,646700003.0
2007-07-13 22:25:00,168.08,168.12,168.08,168.11,383800000.0
2007-07-13 22:26:00,168.11,168.11,168.1,168.1,160000000.0
2007-07-13 22:27:00,168.1,168.11,168.095,168.11,352199997.0
2007-07-13 22:28:00,168.095,168.12,168.095,168.11,195199997.0
2007-07-13 22:29:00,168.11,168.11,168.1,168.1,292799998.0
2007-07-13 22:30:00,168.1,168.11,168.1,168.11,258400000.0
2007-07-13 22:31:00,168.11,168.11,168.1,168.1,262399999.0
2007-07-13 22:32:00,168.11,168.11,168.095,168.1,142400000.0
2007-07-13 22:33:00,168.1,168.1,168.1,168.1,20800000.0
2007-07-13 22:34:00,168.1,168.1,168.09,168.1,78400000.0
2007-07-13 22:35:00,168.1,168.1,168.09,168.09,131200000.0
2007-07-13 22:36:00,168.09,168.1,168.08,168.085,270600004.0
2007-07-13 22:37:00,168.085,168.1,168.08,168.09,597199996.0
2007-07-13 22:38:00,168.09,168.1,168.08,168.08,243699998.0
2007-07-13 22:39:00,168.08,168.09,168.08,168.08,126400000.0
2007-07-13 22:40:00,168.08,168.1,168.08,168.09,421500000.0
2007-07-13 22:41:00,168.1,168.1,168.05,168.065,952299998.0
2007-07-13 22:42:00,168.07,168.08,168.07,168.08,132800000.0
2007-07-13 22:43:00,168.08,168.08,168.065,168.065,77600000.0
2007-07-13 22:44:00,168.065,168.07,168.06,168.07,159500002.0
2007-07-13 22:45:00,168.07,168.07,168.065,168.065,49200000.0
2007-07-13 22:46:00,168.07,168.07,168.07,168.07,41600000.0
2007-07-13 22:47:00,168.07,168.09,168.07,168.09,211999998.0
2007-07-13 22:48:00,168.09,168.09,168.08,168.09,123200000.0
2007-07-13 22:49:00,168.09,168.09,168.07,168.08,190500001.0
2007-07-13 22:50:00,168.075,168.08,168.05,168.07,480200001.0
2007-07-13 22:51:00,168.07,168.07,168.03,168.04,284100000.0
2007-07-13 22:52:00,168.04,168.04,168.02,168.04,409200000.0
2007-07-13 22:53:00,168.04,168.06,168.04,168.05,344800000.0
2007-07-13 22:54:00,168.06,168.06,168.05,168.06,621600000.0
2007-07-13 22:55:00,168.06,168.06,168.045,168.05,608199998.0
2007-07-13 22:56:00,168.06,168.06,168.01,168.02,975599991.0
2007-07-13 22:57:00,168.005,168.05,168.005,168.04,975599991.0
2007-07-13 22:58:00,168.03,168.05,168.03,168.04,265800003.0
2007-07-13 22:59:00,168.04,168.06,167.85,168.05,492099999.0
2007-07-15 23:03:00,168.08,168.08,168.06,168.06,3200000.0
2007-07-15 23:04:00,168.06,168.09,168.06,168.06,6400000.0
2007-07-15 23:05:00,168.07,168.08,168.07,168.08,8000000.0
2007-07-15 23:06:00,168.08,168.08,168.04,168.06,23700000.0
2007-07-15 23:07:00,168.06,168.08,168.04,168.04,72300000.0
2007-07-15 23:08:00,168.05,168.05,168.0,168.0,43200000.0
2007-07-15 23:09:00,168.01,168.01,168.0,168.01,12000000.0
2007-07-15 23:10:00,168.02,168.02,167.96,167.98,49100000.0
2007-07-15 23:11:00,167.96,167.98,167.93,167.94,72600000.0
2007-07-15 23:12:00,167.95,167.97,167.94,167.95,74600000.0
2007-07-15 23:13:00,167.95,167.98,167.94,167.97,49800000.0
2007-07-15 23:14:00,167.97,167.98,167.97,167.97,20800000.0
2007-07-15 23:16:00,167.96,167.96,167.96,167.96,800000.0
2007-07-15 23:17:00,167.97,167.98,167.97,167.98,4800000.0
2007-07-15 23:20:00,167.97,167.97,167.97,167.97,800000.0
2007-07-15 23:21:00,167.94,167.98,167.94,167.95,31600000.0
2007-07-15 23:22:00,167.96,167.96,167.96,167.96,800000.0
2007-07-15 23:23:00,167.97,167.98,167.97,167.98,8800000.0
2007-07-15 23:24:00,167.97,167.97,167.96,167.96,22400000.0
2007-07-15 23:26:00,167.97,167.98,167.97,167.98,8000000.0
2007-07-15 23:27:00,167.97,167.97,167.97,167.97,4000000.0
2007-07-15 23:28:00,167.96,167.97,167.96,167.97,15200000.0
2007-07-15 23:30:00,167.99,167.99,167.97,167.97,40800000.0
2007-07-15 23:31:00,167.97,167.97,167.95,167.96,25700000.0
2007-07-15 23:32:00,167.96,167.96,167.93,167.95,42700000.0
2007-07-15 23:33:00,167.95,167.95,167.93,167.94,30400000.0
2007-07-15 23:34:00,167.94,167.95,167.94,167.95,12800000.0
2007-07-15 23:35:00,167.95,167.95,167.94,167.94,26400000.0
2007-07-15 23:36:00,167.945,167.95,167.94,167.95,34400000.0
2007-07-15 23:37:00,167.94,167.945,167.94,167.94,36000000.0
2007-07-15 23:38:00,167.94,167.95,167.93,167.93,96800000.0
2007-07-15 23:39:00,167.94,167.95,167.92,167.93,162500000.0
2007-07-15 23:40:00,167.94,167.94,167.91,167.91,81600000.0
2007-07-15 23:41:00,167.91,167.93,167.9,167.93,26400000.0
2007-07-15 23:43:00,167.905,167.93,167.905,167.93,28700000.0
2007-07-15 23:44:00,167.93,167.95,167.905,167.95,80500000.0
2007-07-15 23:45:00,167.92,167.93,167.92,167.92,28000000.0
2007-07-15 23:47:00,167.93,167.93,167.91,167.91,16800000.0
2007-07-15 23:48:00,167.905,167.92,167.9,167.9,64000000.0
2007-07-15 23:49:00,167.9,167.91,167.9,167.905,26400000.0
2007-07-15 23:51:00,167.9,167.9,167.9,167.9,4800000.0
2007-07-15 23:52:00,167.9,167.91,167.9,167.91,7200000.0
2007-07-15 23:53:00,167.905,167.905,167.9,167.9,12800000.0
2007-07-15 23:55:00,167.905,167.905,167.9,167.9,12800000.0
2007-07-15 23:57:00,167.905,167.905,167.895,167.895,8000000.0
2007-07-15 23:58:00,167.905,167.905,167.895,167.905,28000000.0
2007-07-16 00:01:00,167.92,167.92,167.92,167.92,9600000.0
2007-07-16 00:02:00,167.92,167.92,167.92,167.92,74400000.0
2007-07-16 00:03:00,167.92,167.92,167.91,167.92,32300000.0
2007-07-16 00:04:00,167.92,167.92,167.91,167.91,17000000.0
2007-07-16 00:05:00,167.91,167.91,167.91,167.91,5600000.0
2007-07-16 00:06:00,167.91,167.91,167.89,167.9,70300000.0
2007-07-16 00:07:00,167.89,167.9,167.89,167.89,32000000.0
2007-07-16 00:08:00,167.89,167.89,167.88,167.88,32800000.0
2007-07-16 00:09:00,167.88,167.88,167.88,167.88,16000000.0
2007-07-16 00:10:00,167.88,167.88,167.88,167.88,63200000.0
2007-07-16 00:11:00,167.88,167.88,167.84,167.85,134400000.0
2007-07-16 00:12:00,167.85,167.86,167.84,167.86,122400000.0
2007-07-16 00:13:00,167.86,167.86,167.86,167.86,24000000.0
2007-07-16 00:14:00,167.87,167.87,167.87,167.87,4800000.0
2007-07-16 00:15:00,167.86,167.87,167.86,167.86,21600000.0
2007-07-16 00:16:00,167.85,167.85,167.85,167.85,24000000.0
2007-07-16 00:17:00,167.85,167.85,167.85,167.85,8000000.0
2007-07-16 00:18:00,167.85,167.85,167.84,167.84,42400000.0
2007-07-16 00:19:00,167.84,167.84,167.83,167.83,63200000.0
2007-07-16 00:20:00,167.83,167.83,167.83,167.83,17600000.0
2007-07-16 00:21:00,167.83,167.83,167.82,167.82,23200000.0
2007-07-16 00:22:00,167.82,167.83,167.82,167.82,23200000.0
2007-07-16 00:23:00,167.82,167.82,167.81,167.81,39600000.0
2007-07-16 00:24:00,167.82,167.82,167.82,167.82,39200000.0
2007-07-16 00:25:00,167.82,167.82,167.81,167.81,32800000.0
2007-07-16 00:26:00,167.81,167.81,167.81,167.81,2400000.0
2007-07-16 00:27:00,167.81,167.81,167.81,167.81,2400000.0
2007-07-16 00:28:00,167.81,167.81,167.81,167.81,2400000.0
2007-07-16 00:29:00,167.81,167.81,167.8,167.8,19200000.0
2007-07-16 00:30:00,167.8,167.8,167.79,167.79,32000000.0
2007-07-16 00:31:00,167.8,167.8,167.77,167.78,39200000.0
2007-07-16 00:32:00,167.77,167.79,167.77,167.78,20000000.0
2007-07-16 00:33:00,167.77,167.78,167.77,167.77,15200000.0
2007-07-16 00:34:00,167.77,167.77,167.75,167.75,26400000.0
2007-07-16 00:35:00,167.77,167.78,167.75,167.76,103400000.0
2007-07-16 00:36:00,167.77,167.78,167.77,167.78,9600000.0
2007-07-16 00:37:00,167.78,167.78,167.78,167.78,2400000.0
2007-07-16 00:38:00,167.79,167.79,167.78,167.78,103200000.0
2007-07-16 00:39:00,167.79,167.79,167.79,167.79,33600000.0
2007-07-16 00:40:00,167.79,167.8,167.78,167.79,69900000.0
2007-07-16 00:41:00,167.79,167.8,167.79,167.8,19200000.0
2007-07-16 00:42:00,167.8,167.82,167.8,167.82,56000000.0
2007-07-16 00:43:00,167.82,167.87,167.82,167.87,136000000.0
2007-07-16 00:44:00,167.86,167.87,167.85,167.86,125500000.0
2007-07-16 00:45:00,167.86,167.88,167.86,167.88,189600000.0
2007-07-16 00:46:00,167.88,167.9,167.87,167.87,289900000.0
2007-07-16 00:47:00,167.875,167.9,167.875,167.89,122700000.0
2007-07-16 00:48:00,167.9,167.95,167.9,167.95,217600000.0
2007-07-16 00:49:00,167.95,167.97,167.95,167.95,122400000.0
2007-07-16 00:50:00,167.96,167.97,167.96,167.97,92000000.0
2007-07-16 00:51:00,167.97,168.0,167.965,167.99,275299999.0
2007-07-16 00:52:00,167.99,168.0,167.99,168.0,45600000.0
2007-07-16 00:53:00,168.0,168.02,168.0,168.02,165600000.0
2007-07-16 00:54:00,168.01,168.03,168.01,168.03,142400000.0
2007-07-16 00:55:00,168.03,168.06,168.03,168.06,127700000.0
2007-07-16 00:56:00,168.06,168.1,168.06,168.08,383600001.0
2007-07-16 00:57:00,168.09,168.11,168.07,168.11,295399999.0
2007-07-16 00:58:00,168.11,168.16,168.11,168.15,324000000.0
2007-07-16 00:59:00,168.14,168.16,168.135,168.15,240200000.0
2007-07-16 01:00:00,168.15,168.17,168.14,168.15,380400001.0
2007-07-16 01:01:00,168.15,168.16,168.15,168.16,119600000.0
2007-07-16 01:02:00,168.16,168.16,168.16,168.16,70400000.0
2007-07-16 01:03:00,168.16,168.16,168.16,168.16,146400000.0
2007-07-16 01:04:00,168.16,168.16,168.14,168.15,348499999.0
2007-07-16 01:05:00,168.16,168.17,168.15,168.17,173300000.0
2007-07-16 01:06:00,168.17,168.17,168.15,168.16,158700000.0
2007-07-16 01:07:00,168.17,168.18,168.15,168.16,205800000.0
2007-07-16 01:08:00,168.16,168.16,168.15,168.15,48000000.0
2007-07-16 01:09:00,168.15,168.15,168.11,168.12,284000000.0
2007-07-16 01:10:00,168.12,168.12,168.1,168.11,52300000.0
2007-07-16 01:11:00,168.12,168.13,168.12,168.12,89400000.0
2007-07-16 01:12:00,168.12,168.12,168.11,168.11,16900000.0
2007-07-16 01:13:00,168.12,168.12,168.11,168.12,30400000.0
2007-07-16 01:14:00,168.12,168.12,168.1,168.11,132000001.0
2007-07-16 01:15:00,168.105,168.105,168.105,168.105,8800000.0
2007-07-16 01:16:00,168.11,168.11,168.11,168.11,5900000.0
2007-07-16 01:17:00,168.11,168.12,168.11,168.11,120800000.0
2007-07-16 01:18:00,168.11,168.13,168.11,168.13,44000000.0
2007-07-16 01:19:00,168.13,168.13,168.13,168.13,2400000.0
2007-07-16 01:20:00,168.14,168.18,168.14,168.17,73600000.0
2007-07-16 01:21:00,168.17,168.18,168.16,168.18,68000000.0
2007-07-16 01:22:00,168.18,168.19,168.16,168.185,212800000.0
2007-07-16 01:23:00,168.185,168.2,168.175,168.175,69200000.0
2007-07-16 01:24:00,168.19,168.21,168.19,168.2,57600000.0
2007-07-16 01:25:00,168.21,168.21,168.19,168.19,77600000.0
2007-07-16 01:26:00,168.19,168.19,168.16,168.17,347200005.0
2007-07-16 01:27:00,168.17,168.17,168.17,168.17,120000000.0
2007-07-16 01:28:00,168.17,168.17,168.16,168.17,397499991.0
2007-07-16 01:29:00,168.17,168.17,168.12,168.12,707099996.0
2007-07-16 01:30:00,168.13,168.13,168.11,168.11,313600000.0
2007-07-16 01:31:00,168.11,168.11,168.09,168.1,253899999.0
2007-07-16 01:32:00,168.11,168.11,168.09,168.1,88200000.0
2007-07-16 01:33:00,168.1,168.1,168.1,168.1,16000000.0
2007-07-16 01:34:00,168.1,168.1,168.09,168.09,107199999.0
2007-07-16 01:37:00,168.1,168.1,168.09,168.09,135199998.0
2007-07-16 01:38:00,168.1,168.1,168.1,168.1,61600000.0
2007-07-16 01:39:00,168.1,168.1,168.1,168.1,24800000.0
2007-07-16 01:40:00,168.1,168.1,168.1,168.1,24000000.0
2007-07-16 01:42:00,168.1,168.1,168.1,168.1,18400000.0
2007-07-16 01:43:00,168.1,168.1,168.09,168.09,223200001.0
2007-07-16 01:44:00,168.1,168.12,168.1,168.12,197099998.0
2007-07-16 01:45:00,168.13,168.135,168.13,168.13,252800000.0
2007-07-16 01:46:00,168.13,168.15,168.13,168.15,369099998.0
2007-07-16 01:47:00,168.15,168.16,168.15,168.16,194800002.0
2007-07-16 01:48:00,168.16,168.17,168.14,168.17,339399995.0
2007-07-16 01:49:00,168.17,168.17,168.11,168.13,2045899992.0
2007-07-16 01:50:00,168.13,168.13,168.12,168.125,708699988.0
2007-07-16 01:51:00,168.13,168.13,168.125,168.125,46300000.0
2007-07-16 01:52:00,168.13,168.13,168.1,168.13,1456699997.0
2007-07-16 01:53:00,168.13,168.13,168.13,168.13,71200000.0
2007-07-16 01:54:00,168.14,168.14,168.12,168.12,202200000.0
2007-07-16 01:55:00,168.13,168.16,168.12,168.15,474099995.0
2007-07-16 01:56:00,168.15,168.16,168.14,168.15,667899999.0
2007-07-16 01:57:00,168.15,168.17,168.15,168.16,428800003.0
2007-07-16 01:58:00,168.15,168.16,168.15,168.15,105599998.0
2007-07-16 01:59:00,168.15,168.16,168.15,168.16,39200000.0
2007-07-16 02:00:00,168.15,168.15,168.14,168.15,898799991.0
2007-07-16 02:01:00,168.14,168.15,168.1,168.1,1318699996.0
2007-07-16 02:02:00,168.1,168.12,168.1,168.11,599200001.0
2007-07-16 02:03:00,168.11,168.11,168.08,168.095,1187500011.0
2007-07-16 02:04:00,168.1,168.12,168.095,168.11,507200001.0
2007-07-16 02:05:00,168.12,168.12,168.1,168.105,519499994.0
2007-07-16 02:06:00,168.11,168.13,168.11,168.12,385599996.0
2007-07-16 02:07:00,168.12,168.13,168.12,168.13,136799999.0
2007-07-16 02:08:00,168.13,168.13,168.11,168.13,224600002.0
2007-07-16 02:09:00,168.12,168.13,168.1,168.12,451099997.0
2007-07-16 02:10:00,168.12,168.13,168.11,168.13,429099998.0
2007-07-16 02:11:00,168.13,168.15,168.12,168.15,658400000.0
2007-07-16 02:12:00,168.14,168.15,168.135,168.15,330899997.0
2007-07-16 02:13:00,168.135,168.15,168.13,168.14,714600001.0
2007-07-16 02:14:00,168.13,168.14,168.13,168.14,280299999.0
2007-07-16 02:15:00,168.14,168.14,168.12,168.12,711700001.0
2007-07-16 02:16:00,168.13,168.13,168.12,168.12,41600000.0
2007-07-16 02:18:00,168.12,168.12,168.12,168.12,19200000.0
2007-07-16 02:20:00,168.12,168.13,168.11,168.13,228700000.0
2007-07-16 02:21:00,168.13,168.14,168.12,168.14,154199999.0
2007-07-16 02:22:00,168.14,168.14,168.125,168.14,577599993.0
2007-07-16 02:23:00,168.14,168.14,168.13,168.13,431999996.0
2007-07-16 02:24:00,168.135,168.14,168.13,168.13,682899991.0
2007-07-16 02:25:00,168.13,168.13,168.13,168.13,27200000.0
2007-07-16 02:26:00,168.13,168.135,168.13,168.13,266400009.0
2007-07-16 02:27:00,168.13,168.15,168.13,168.15,193600001.0
2007-07-16 02:28:00,168.15,168.15,168.15,168.15,16000000.0
2007-07-16 02:29:00,168.15,168.15,168.15,168.15,24000000.0
2007-07-16 02:30:00,168.15,168.15,168.14,168.14,91799998.0
2007-07-16 02:31:00,168.14,168.15,168.14,168.15,39100000.0
2007-07-16 02:32:00,168.14,168.15,168.14,168.14,91000001.0
2007-07-16 02:33:00,168.15,168.15,168.14,168.15,240200002.0
2007-07-16 02:34:00,168.14,168.15,168.14,168.15,145199996.0
2007-07-16 02:35:00,168.14,168.14,168.14,168.14,176299994.0
2007-07-16 02:36:00,168.14,168.14,168.13,168.13,419300000.0
2007-07-16 02:37:00,168.13,168.13,168.13,168.13,174300000.0
2007-07-16 02:38:00,168.13,168.14,168.13,168.14,262000000.0
2007-07-16 02:39:00,168.14,168.15,168.14,168.14,347200001.0
2007-07-16 02:40:00,168.14,168.15,168.14,168.15,416900002.0
2007-07-16 02:41:00,168.15,168.15,168.15,168.15,101600000.0
2007-07-16 02:42:00,168.15,168.15,168.14,168.15,100399999.0
2007-07-16 02:43:00,168.15,168.15,168.15,168.15,189599999.0
2007-07-16 02:44:00,168.15,168.16,168.15,168.15,161399998.0
2007-07-16 02:45:00,168.15,168.15,168.15,168.15,74399999.0
2007-07-16 02:46:00,168.15,168.15,168.15,168.15,54399998.0
2007-07-16 02:47:00,168.15,168.16,168.15,168.16,75999997.0
2007-07-16 02:48:00,168.16,168.16,168.15,168.16,303499999.0
2007-07-16 02:49:00,168.15,168.18,168.15,168.18,1507700001.0
2007-07-16 02:50:00,168.18,168.18,168.175,168.175,314100000.0
2007-07-16 02:51:00,168.18,168.19,168.17,168.19,278100000.0
2007-07-16 02:52:00,168.19,168.21,168.18,168.19,1466300001.0
2007-07-16 02:53:00,168.21,168.23,168.21,168.22,1265000009.0
2007-07-16 02:54:00,168.22,168.23,168.22,168.23,528099999.0
2007-07-16 02:55:00,168.23,168.23,168.21,168.21,814100001.0
2007-07-16 02:56:00,168.2,168.21,168.19,168.2,1483100012.0
2007-07-16 02:57:00,168.2,168.21,168.19,168.21,387699998.0
2007-07-16 02:58:00,168.21,168.21,168.195,168.2,375000001.0
2007-07-16 02:59:00,168.205,168.21,168.2,168.2,636099995.0
2007-07-16 03:00:00,168.2,168.2,168.2,168.2,137200004.0
2007-07-16 03:01:00,168.2,168.21,168.2,168.21,261000005.0
2007-07-16 03:02:00,168.22,168.22,168.21,168.21,361999999.0
2007-07-16 03:03:00,168.215,168.22,168.21,168.22,361999999.0
2007-07-16 03:04:00,168.22,168.23,168.22,168.23,134500000.0
2007-07-16 03:05:00,168.23,168.235,168.21,168.225,112900001.0
2007-07-16 03:06:00,168.225,168.225,168.225,168.225,4500000.0
2007-07-16 03:07:00,168.21,168.225,168.21,168.21,835500000.0
2007-07-16 03:08:00,168.21,168.21,168.21,168.21,158399999.0
2007-07-16 03:09:00,168.21,168.21,168.195,168.21,610199989.0
2007-07-16 03:10:00,168.21,168.21,168.2,168.2,580299998.0
2007-07-16 03:11:00,168.2,168.2,168.19,168.19,875999989.0
2007-07-16 03:12:00,168.19,168.19,168.19,168.19,181200001.0
2007-07-16 03:13:00,168.19,168.19,168.18,168.18,1216299990.0
2007-07-16 03:14:00,168.19,168.2,168.18,168.19,1216299990.0
2007-07-16 03:15:00,168.19,168.23,168.185,168.23,1534000014.0
2007-07-16 03:16:00,168.23,168.26,168.23,168.25,965700000.0
2007-07-16 03:17:00,168.25,168.26,168.24,168.24,1397700013.0
2007-07-16 03:18:00,168.24,168.26,168.22,168.22,2040700005.0
2007-07-16 03:19:00,168.22,168.26,168.22,168.26,1326299988.0
2007-07-16 03:20:00,168.26,168.31,168.26,168.3,1210400000.0
2007-07-16 03:21:00,168.3,168.33,168.3,168.31,1588100014.0
2007-07-16 03:22:00,168.31,168.34,168.3,168.31,1836237995.0
2007-07-16 03:23:00,168.305,168.32,168.27,168.275,2080700010.0
2007-07-16 03:24:00,168.275,168.29,168.27,168.29,449599999.0
2007-07-16 03:25:00,168.28,168.3,168.28,168.29,221399998.0
2007-07-16 03:26:00,168.28,168.3,168.28,168.29,432900002.0
2007-07-16 03:27:00,168.29,168.29,168.28,168.29,91099998.0
2007-07-16 03:28:00,168.29,168.29,168.27,168.28,251800000.0
2007-07-16 03:29:00,168.28,168.28,168.28,168.28,315200000.0
2007-07-16 03:30:00,168.28,168.28,168.27,168.27,275800002.0
2007-07-16 03:31:00,168.27,168.28,168.27,168.28,178300000.0
2007-07-16 03:32:00,168.28,168.28,168.28,168.28,672300000.0
2007-07-16 03:33:00,168.28,168.28,168.26,168.26,635099996.0
2007-07-16 03:34:00,168.26,168.26,168.26,168.26,78400000.0
2007-07-16 03:35:00,168.26,168.26,168.25,168.26,526100002.0
2007-07-16 03:36:00,168.26,168.26,168.26,168.26,71900000.0
2007-07-16 03:37:00,168.26,168.27,168.25,168.27,375500000.0
2007-07-16 03:38:00,168.27,168.27,168.26,168.27,190100002.0
2007-07-16 03:39:00,168.26,168.27,168.26,168.26,154000000.0
2007-07-16 03:40:00,168.26,168.26,168.25,168.26,953600019.0
2007-07-16 03:41:00,168.26,168.27,168.26,168.27,369599996.0
2007-07-16 03:42:00,168.27,168.27,168.26,168.26,272099998.0
2007-07-16 03:43:00,168.27,168.27,168.27,168.27,8000000.0
2007-07-16 03:44:00,168.26,168.27,168.26,168.27,287500001.0
2007-07-16 03:45:00,168.27,168.29,168.27,168.29,124699999.0
2007-07-16 03:46:00,168.28,168.28,168.28,168.28,105600000.0
2007-07-16 03:47:00,168.28,168.28,168.265,168.27,365900000.0
2007-07-16 03:48:00,168.27,168.27,168.27,168.27,22400000.0
2007-07-16 03:49:00,168.27,168.27,168.27,168.27,60800000.0
2007-07-16 03:50:00,168.27,168.27,168.27,168.27,15200000.0
2007-07-16 03:51:00,168.27,168.27,168.25,168.25,535799997.0
2007-07-16 03:52:00,168.27,168.27,168.24,168.24,535799997.0
2007-07-16 03:53:00,168.24,168.24,168.22,168.23,1457300019.0
2007-07-16 03:54:00,168.24,168.26,168.24,168.25,1203700020.0
2007-07-16 03:55:00,168.245,168.245,168.22,168.23,1203700020.0
2007-07-16 03:56:00,168.24,168.25,168.225,168.23,2095800016.0
2007-07-16 03:57:00,168.23,168.23,168.19,168.2,1817100006.0
2007-07-16 03:58:00,168.2,168.21,168.2,168.2,1231700013.0
2007-07-16 03:59:00,168.205,168.25,168.205,168.24,857799997.0
2007-07-16 04:00:00,168.24,168.24,168.22,168.24,347800000.0
2007-07-16 04:01:00,168.23,168.24,168.21,168.22,717600002.0
2007-07-16 04:02:00,168.22,168.25,168.22,168.25,1247100002.0
2007-07-16 04:03:00,168.24,168.25,168.24,168.25,386000001.0
2007-07-16 04:04:00,168.24,168.25,168.24,168.25,27200001.0
2007-07-16 04:05:00,168.24,168.25,168.24,168.24,299199996.0
2007-07-16 04:06:00,168.24,168.25,168.24,168.25,1007400007.0
2007-07-16 04:07:00,168.25,168.25,168.25,168.25,78400000.0
2007-07-16 04:08:00,168.24,168.25,168.23,168.24,233199995.0
2007-07-16 04:09:00,168.24,168.27,168.235,168.27,1571099995.0
2007-07-16 04:10:00,168.27,168.27,168.27,168.27,481400000.0
2007-07-16 04:11:00,168.27,168.27,168.26,168.26,269399997.0
2007-07-16 04:12:00,168.27,168.28,168.27,168.28,120000000.0
2007-07-16 04:13:00,168.28,168.28,168.27,168.27,627000000.0
2007-07-16 04:14:00,168.27,168.28,168.27,168.28,869899994.0
2007-07-16 04:15:00,168.28,168.28,168.275,168.28,549499998.0
2007-07-16 04:16:00,168.28,168.28,168.27,168.275,848800000.0
2007-07-16 04:17:00,168.28,168.28,168.28,168.28,127000000.0
2007-07-16 04:18:00,168.28,168.28,168.275,168.275,417899999.0
2007-07-16 04:19:00,168.275,168.3,168.27,168.3,1490699983.0
2007-07-16 04:20:00,168.3,168.3,168.28,168.28,453600001.0
2007-07-16 04:21:00,168.28,168.28,168.27,168.27,250400000.0
2007-07-16 04:22:00,168.28,168.28,168.26,168.27,526099999.0
2007-07-16 04:23:00,168.26,168.27,168.25,168.25,526099999.0
2007-07-16 04:24:00,168.25,168.26,168.24,168.26,605300014.0
2007-07-16 04:25:00,168.26,168.27,168.25,168.25,289199996.0
2007-07-16 04:26:00,168.25,168.25,168.25,168.25,116000000.0
2007-07-16 04:27:00,168.25,168.25,168.24,168.25,1717100006.0
2007-07-16 04:28:00,168.25,168.27,168.24,168.26,1380699997.0
2007-07-16 04:29:00,168.26,168.27,168.25,168.25,862499998.0
2007-07-16 04:30:00,168.25,168.255,168.24,168.25,629999983.0
2007-07-16 04:31:00,168.24,168.25,168.24,168.25,292999992.0
2007-07-16 04:32:00,168.24,168.24,168.23,168.24,292999992.0
2007-07-16 04:33:00,168.25,168.25,168.23,168.25,292999992.0
2007-07-16 04:34:00,168.25,168.25,168.25,168.25,600000.0
2007-07-16 04:35:00,168.25,168.25,168.23,168.23,341499997.0
2007-07-16 04:36:00,168.23,168.23,168.23,168.23,377799995.0
2007-07-16 04:37:00,168.23,168.23,168.23,168.23,268900004.0
2007-07-16 04:38:00,168.23,168.23,168.23,168.23,376400000.0
2007-07-16 04:39:00,168.23,168.23,168.21,168.21,993500015.0
2007-07-16 04:40:00,168.22,168.23,168.21,168.22,977999996.0
2007-07-16 04:41:00,168.23,168.23,168.21,168.23,1195100001.0
2007-07-16 04:42:00,168.24,168.24,168.235,168.24,397800001.0
2007-07-16 04:43:00,168.24,168.24,168.24,168.24,431199995.0
2007-07-16 04:44:00,168.24,168.24,168.24,168.24,285399998.0
2007-07-16 04:45:00,168.24,168.24,168.24,168.24,318199998.0
2007-07-16 04:46:00,168.24,168.24,168.23,168.23,165800000.0
2007-07-16 04:47:00,168.23,168.23,168.22,168.22,434500002.0
2007-07-16 04:48:00,168.22,168.22,168.22,168.22,250900006.0
2007-07-16 04:49:00,168.22,168.22,168.22,168.22,91199997.0
2007-07-16 04:50:00,168.22,168.22,168.21,168.22,254400000.0
2007-07-16 04:51:00,168.21,168.22,168.21,168.21,108000000.0
2007-07-16 04:52:00,168.21,168.23,168.21,168.23,1312100006.0
2007-07-16 04:53:00,168.23,168.23,168.23,168.23,117300000.0
2007-07-16 04:54:00,168.23,168.23,168.23,168.23,11200000.0
2007-07-16 04:55:00,168.22,168.22,168.22,168.22,442399992.0
2007-07-16 04:56:00,168.22,168.22,168.22,168.22,297500004.0
2007-07-16 04:57:00,168.22,168.24,168.215,168.23,728599999.0
2007-07-16 04:58:00,168.22,168.24,168.215,168.215,827799997.0
2007-07-16 04:59:00,168.22,168.23,168.215,168.23,1580400013.0
2007-07-16 05:00:00,168.23,168.23,168.21,168.21,482500000.0
2007-07-16 05:01:00,168.205,168.21,168.19,168.2,677700000.0
2007-07-16 05:02:00,168.19,168.2,168.19,168.2,1222800006.0
2007-07-16 05:03:00,168.2,168.2,168.19,168.19,875500006.0
2007-07-16 05:04:00,168.19,168.2,168.19,168.2,530099995.0
2007-07-16 05:05:00,168.2,168.2,168.19,168.2,1054200011.0
2007-07-16 05:06:00,168.2,168.21,168.175,168.19,2019199990.0
2007-07-16 05:07:00,168.19,168.19,168.18,168.18,623499990.0
2007-07-16 05:08:00,168.18,168.18,168.18,168.18,816500008.0
2007-07-16 05:09:00,168.18,168.18,168.18,168.18,464600000.0
2007-07-16 05:10:00,168.18,168.18,168.16,168.17,636299994.0
2007-07-16 05:11:00,168.16,168.17,168.13,168.14,312000000.0
2007-07-16 05:12:00,168.14,168.15,168.14,168.15,312000000.0
2007-07-16 05:13:00,168.15,168.15,168.12,168.13,1184999999.0
2007-07-16 05:14:00,168.13,168.13,168.12,168.13,274000001.0
2007-07-16 05:15:00,168.13,168.13,168.12,168.12,253500000.0
2007-07-16 05:16:00,168.12,168.13,168.115,168.12,1819399999.0
2007-07-16 05:17:00,168.13,168.13,168.12,168.12,1063399996.0
2007-07-16 05:18:00,168.13,168.13,168.11,168.12,1047799996.0
2007-07-16 05:19:00,168.11,168.13,168.11,168.12,180700005.0
2007-07-16 05:20:00,168.12,168.12,168.11,168.12,98000003.0
2007-07-16 05:21:00,168.12,168.12,168.12,168.12,87199998.0
2007-07-16 05:22:00,168.12,168.12,168.07,168.08,1908499988.0
2007-07-16 05:23:00,168.08,168.09,168.08,168.08,529399995.0
2007-07-16 05:24:00,168.08,168.09,168.08,168.08,114400000.0
2007-07-16 05:25:00,168.09,168.1,168.08,168.09,899600001.0
2007-07-16 05:26:00,168.1,168.1,168.07,168.07,493099999.0
2007-07-16 05:27:00,168.07,168.07,168.03,168.03,1437700006.0
2007-07-16 05:28:00,168.02,168.05,168.02,168.05,1081400000.0
2007-07-16 05:29:00,168.05,168.08,168.05,168.07,1081400000.0
2007-07-16 05:30:00,168.07,168.08,168.07,168.08,679399998.0
2007-07-16 05:31:00,168.08,168.08,168.03,168.04,814099993.0
2007-07-16 05:32:00,168.04,168.05,168.03,168.04,1332499986.0
2007-07-16 05:33:00,168.04,168.05,168.04,168.04,369600000.0
2007-07-16 05:34:00,168.03,168.05,168.03,168.05,868200008.0
2007-07-16 05:35:00,168.05,168.08,168.05,168.08,1004899996.0
2007-07-16 05:36:00,168.08,168.11,168.08,168.11,1507199982.0
2007-07-16 05:37:00,168.11,168.12,168.1,168.11,534000000.0
2007-07-16 05:38:00,168.11,168.11,168.1,168.1,433000012.0
2007-07-16 05:39:00,168.11,168.11,168.1,168.1,393800000.0
2007-07-16 05:40:00,168.1,168.11,168.09,168.11,470500001.0
2007-07-16 05:41:00,168.11,168.11,168.11,168.11,311500000.0
2007-07-16 05:42:00,168.11,168.12,168.1,168.12,824600002.0
2007-07-16 05:43:00,168.12,168.12,168.11,168.12,468000000.0
2007-07-16 05:44:00,168.13,168.13,168.12,168.12,172400000.0
2007-07-16 05:45:00,168.12,168.12,168.09,168.1,1009299998.0
2007-07-16 05:46:00,168.1,168.1,168.07,168.08,1969900016.0
2007-07-16 05:47:00,168.08,168.09,168.07,168.085,863900005.0
2007-07-16 05:48:00,168.09,168.09,168.08,168.08,491400000.0
2007-07-16 05:49:00,168.08,168.08,168.08,168.08,40000000.0
2007-07-16 05:50:00,168.08,168.09,168.07,168.09,656100005.0
2007-07-16 05:51:00,168.09,168.09,168.09,168.09,120000000.0
2007-07-16 05:52:00,168.09,168.09,168.09,168.09,72000000.0
2007-07-16 05:53:00,168.09,168.1,168.08,168.1,424200006.0
2007-07-16 05:54:00,168.1,168.1,168.08,168.1,979799975.0
2007-07-16 05:55:00,168.1,168.11,168.1,168.11,1182900001.0
2007-07-16 05:56:00,168.11,168.13,168.11,168.11,584899998.0
2007-07-16 05:57:00,168.11,168.12,168.09,168.095,1937000013.0
2007-07-16 05:58:00,168.1,168.11,168.1,168.11,305300000.0
2007-07-16 05:59:00,168.11,168.12,168.105,168.105,599099996.0
2007-07-16 06:00:00,168.105,168.11,168.1,168.11,439300001.0
2007-07-16 06:01:00,168.11,168.11,168.11,168.11,163700002.0
2007-07-16 06:02:00,168.11,168.11,168.1,168.1,746700002.0
2007-07-16 06:03:00,168.1,168.1,168.08,168.09,940699998.0
2007-07-16 06:04:00,168.1,168.11,168.1,168.11,266299999.0
2007-07-16 06:05:00,168.11,168.11,168.1,168.11,568099998.0
2007-07-16 06:06:00,168.11,168.11,168.11,168.11,16800000.0
2007-07-16 06:07:00,168.11,168.11,168.1,168.1,986300004.0
2007-07-16 06:08:00,168.1,168.1,168.09,168.09,593200003.0
2007-07-16 06:09:00,168.09,168.09,168.08,168.09,1059300000.0
2007-07-16 06:10:00,168.09,168.09,168.075,168.09,776299996.0
2007-07-16 06:11:00,168.09,168.11,168.09,168.11,682399995.0
2007-07-16 06:12:00,168.1,168.12,168.1,168.12,1834099968.0
2007-07-16 06:13:00,168.13,168.14,168.12,168.14,1502099993.0
2007-07-16 06:14:00,168.14,168.14,168.12,168.13,674999996.0
2007-07-16 06:15:00,168.14,168.14,168.13,168.14,195599999.0
2007-07-16 06:16:00,168.125,168.14,168.125,168.13,333900006.0
2007-07-16 06:17:00,168.14,168.14,168.14,168.14,8000000.0
2007-07-16 06:18:00,168.14,168.14,168.13,168.14,171500000.0
2007-07-16 06:19:00,168.14,168.14,168.125,168.13,362100005.0
2007-07-16 06:20:00,168.13,168.13,168.105,168.11,1067900009.0
2007-07-16 06:21:00,168.12,168.12,168.12,168.12,56000000.0
2007-07-16 06:22:00,168.12,168.12,168.11,168.12,239200000.0
2007-07-16 06:23:00,168.12,168.12,168.11,168.12,156800000.0
2007-07-16 06:24:00,168.12,168.13,168.1,168.11,334000000.0
2007-07-16 06:25:00,168.11,168.11,168.1,168.11,144800000.0
2007-07-16 06:26:00,168.11,168.12,168.065,168.07,1951400004.0
2007-07-16 06:27:00,168.07,168.1,168.045,168.09,841299992.0
2007-07-16 06:28:00,168.1,168.1,168.075,168.075,213200003.0
2007-07-16 06:29:00,168.075,168.13,168.075,168.13,1954700000.0
2007-07-16 06:30:00,168.13,168.13,168.1,168.11,493600000.0
2007-07-16 06:31:00,168.11,168.12,168.1,168.11,86400000.0
2007-07-16 06:32:00,168.11,168.12,168.11,168.11,96000000.0
2007-07-16 06:33:00,168.11,168.11,168.11,168.11,16000000.0
2007-07-16 06:35:00,168.11,168.11,168.1,168.1,141300000.0
2007-07-16 06:36:00,168.11,168.12,168.11,168.11,109599996.0
2007-07-16 06:37:00,168.12,168.12,168.095,168.1,217000001.0
2007-07-16 06:38:00,168.1,168.1,168.06,168.08,1046799991.0
2007-07-16 06:39:00,168.08,168.09,168.08,168.08,140800000.0
2007-07-16 06:40:00,168.08,168.08,168.08,168.08,15900000.0
2007-07-16 06:41:00,168.08,168.09,168.06,168.08,300800001.0
2007-07-16 06:42:00,168.08,168.09,168.08,168.09,588899992.0
2007-07-16 06:43:00,168.09,168.09,168.08,168.08,388200000.0
2007-07-16 06:44:00,168.08,168.08,168.07,168.07,272299999.0
2007-07-16 06:45:00,168.07,168.08,168.06,168.06,273799998.0
2007-07-16 06:46:00,168.07,168.07,168.06,168.06,123700000.0
2007-07-16 06:47:00,168.06,168.06,168.05,168.05,763100006.0
2007-07-16 06:48:00,168.06,168.07,168.05,168.07,536999993.0
2007-07-16 06:49:00,168.07,168.07,168.05,168.05,638900005.0
2007-07-16 06:50:00,168.05,168.05,168.04,168.04,801199995.0
2007-07-16 06:51:00,168.03,168.04,168.01,168.01,1185400003.0
2007-07-16 06:52:00,168.02,168.04,168.02,168.03,1185400003.0
2007-07-16 06:53:00,168.04,168.04,168.03,168.03,241599994.0
2007-07-16 06:54:00,168.04,168.04,168.02,168.02,694099999.0
2007-07-16 06:55:00,168.02,168.03,168.01,168.02,980300011.0
2007-07-16 06:56:00,168.02,168.02,168.01,168.01,194400000.0
2007-07-16 06:57:00,168.0,168.0,167.98,167.98,1474399995.0
2007-07-16 06:58:00,167.99,168.0,167.98,167.99,1588299977.0
2007-07-16 06:59:00,167.99,167.99,167.97,167.98,1238199997.0
2007-07-16 07:00:00,167.98,167.99,167.98,167.99,252000000.0
2007-07-16 07:01:00,167.985,168.02,167.985,168.02,737399999.0
2007-07-16 07:02:00,168.02,168.03,168.02,168.03,527400002.0
2007-07-16 07:03:00,168.03,168.04,168.03,168.04,321599999.0
2007-07-16 07:04:00,168.04,168.04,168.03,168.03,222299998.0
2007-07-16 07:06:00,168.03,168.04,168.02,168.04,350700000.0
2007-07-16 07:07:00,168.04,168.08,168.03,168.07,1461400008.0
2007-07-16 07:08:00,168.07,168.08,168.07,168.07,282000002.0
2007-07-16 07:09:00,168.08,168.08,168.08,168.08,198900000.0
2007-07-16 07:10:00,168.07,168.08,168.07,168.08,34299999.0
2007-07-16 07:11:00,168.08,168.08,168.07,168.07,112000000.0
2007-07-16 07:12:00,168.07,168.07,168.07,168.07,27900000.0
2007-07-16 07:13:00,168.07,168.08,168.07,168.07,313800000.0
2007-07-16 07:14:00,168.07,168.07,168.07,168.07,87700000.0
2007-07-16 07:15:00,168.07,168.07,168.05,168.07,578300002.0
2007-07-16 07:16:00,168.06,168.09,168.06,168.09,1393299992.0
2007-07-16 07:17:00,168.08,168.12,168.08,168.11,902099997.0
2007-07-16 07:18:00,168.12,168.13,168.105,168.12,902099997.0
2007-07-16 07:19:00,168.12,168.13,168.11,168.12,731000000.0
2007-07-16 07:20:00,168.12,168.14,168.12,168.14,362000000.0
2007-07-16 07:21:00,168.14,168.14,168.13,168.14,388399996.0
2007-07-16 07:22:00,168.14,168.14,168.12,168.12,91200000.0
2007-07-16 07:23:00,168.12,168.12,168.11,168.12,368700000.0
2007-07-16 07:24:00,168.12,168.12,168.11,168.11,328999997.0
2007-07-16 07:25:00,168.11,168.12,168.11,168.11,368199998.0
2007-07-16 07:26:00,168.11,168.11,168.105,168.11,329600003.0
2007-07-16 07:27:00,168.11,168.11,168.09,168.1,513900004.0
2007-07-16 07:28:00,168.1,168.1,168.09,168.09,55699999.0
2007-07-16 07:29:00,168.09,168.12,168.09,168.12,883300001.0
2007-07-16 07:30:00,168.12,168.13,168.09,168.115,1794599993.0
2007-07-16 07:31:00,168.12,168.12,168.12,168.12,155200003.0
2007-07-16 07:32:00,168.12,168.12,168.11,168.11,430100003.0
2007-07-16 07:33:00,168.11,168.11,168.09,168.1,641900007.0
2007-07-16 07:34:00,168.11,168.11,168.06,168.06,942900002.0
2007-07-16 07:35:00,168.06,168.07,168.025,168.04,1270300004.0
2007-07-16 07:36:00,168.03,168.03,168.0,168.02,1249899988.0
2007-07-16 07:37:00,168.03,168.03,168.01,168.03,1349900018.0
2007-07-16 07:38:00,168.03,168.03,168.02,168.03,517300003.0
2007-07-16 07:39:00,168.02,168.03,168.02,168.03,348199994.0
2007-07-16 07:40:00,168.03,168.06,168.03,168.03,1735599986.0
2007-07-16 07:41:00,168.03,168.05,168.03,168.04,229900002.0
2007-07-16 07:42:00,168.04,168.05,168.04,168.05,229900002.0
2007-07-16 07:43:00,168.05,168.05,168.04,168.04,147800000.0
2007-07-16 07:44:00,168.05,168.05,168.03,168.035,632199997.0
2007-07-16 07:45:00,168.03,168.04,168.02,168.03,901799993.0
2007-07-16 07:46:00,168.03,168.03,167.99,167.99,1949999998.0
2007-07-16 07:47:00,167.98,167.98,167.97,167.97,1017199986.0
2007-07-16 07:48:00,167.98,167.99,167.97,167.99,1017199986.0
2007-07-16 07:49:00,167.99,168.04,167.99,168.04,1017199986.0
2007-07-16 07:50:00,168.04,168.04,168.04,168.04,127200000.0
2007-07-16 07:51:00,168.04,168.05,168.025,168.03,848899999.0
2007-07-16 07:52:00,168.03,168.04,168.03,168.03,2141299970.0
2007-07-16 07:53:00,168.04,168.05,168.03,168.04,1006199995.0
2007-07-16 07:54:00,168.04,168.07,168.04,168.07,784100003.0
2007-07-16 07:55:00,168.065,168.08,168.065,168.08,139700002.0
2007-07-16 07:56:00,168.08,168.12,168.08,168.11,1894199992.0
2007-07-16 07:57:00,168.13,168.13,168.1,168.11,252400001.0
2007-07-16 07:58:00,168.12,168.12,168.11,168.12,252400001.0
2007-07-16 07:59:00,168.12,168.12,168.11,168.12,430200005.0
2007-07-16 08:00:00,168.12,168.12,168.1,168.1,271800002.0
2007-07-16 08:01:00,168.1,168.1,168.06,168.09,52000000.0
2007-07-16 08:02:00,168.09,168.09,168.09,168.09,52000000.0
2007-07-16 08:03:00,168.09,168.09,168.08,168.09,169800001.0
2007-07-16 08:04:00,168.09,168.09,168.06,168.07,939800023.0
2007-07-16 08:05:00,168.07,168.07,168.03,168.05,1436199990.0
2007-07-16 08:06:00,168.05,168.05,168.04,168.04,857699995.0
2007-07-16 08:07:00,168.04,168.04,168.025,168.03,680900000.0
2007-07-16 08:08:00,168.03,168.03,167.995,168.01,1232200006.0
2007-07-16 08:09:00,168.01,168.01,167.99,167.99,786599984.0
2007-07-16 08:10:00,167.99,168.005,167.99,168.0,462899998.0
2007-07-16 08:11:00,168.0,168.01,167.98,167.98,1258399984.0
2007-07-16 08:12:00,167.99,168.03,167.98,168.02,1602800001.0
2007-07-16 08:13:00,168.02,168.03,168.02,168.02,1008300004.0
2007-07-16 08:14:00,168.02,168.04,168.02,168.04,753400008.0
2007-07-16 08:15:00,168.04,168.05,168.04,168.04,1130799981.0
2007-07-16 08:16:00,168.04,168.06,168.04,168.055,990199998.0
2007-07-16 08:17:00,168.05,168.065,168.05,168.065,347300004.0
2007-07-16 08:18:00,168.065,168.07,168.04,168.05,1384900003.0
2007-07-16 08:19:00,168.04,168.08,168.04,168.07,1151399989.0
2007-07-16 08:20:00,168.07,168.08,168.06,168.08,823899991.0
2007-07-16 08:21:00,168.08,168.08,168.05,168.06,1221600007.0
2007-07-16 08:22:00,168.07,168.07,168.07,168.07,28800000.0
2007-07-16 08:23:00,168.07,168.09,168.06,168.09,396399998.0
2007-07-16 08:24:00,168.09,168.09,168.09,168.09,33600000.0
2007-07-16 08:25:00,168.09,168.1,168.09,168.09,484200002.0
2007-07-16 08:26:00,168.09,168.11,168.09,168.11,1488300008.0
2007-07-16 08:27:00,168.11,168.12,168.1,168.11,1372199985.0
2007-07-16 08:28:00,168.11,168.11,168.05,168.05,1737999987.0
2007-07-16 08:29:00,168.06,168.07,168.05,168.06,916999992.0
2007-07-16 08:30:00,168.05,168.05,167.99,167.99,1670299986.0
2007-07-16 08:31:00,168.0,168.0,167.94,167.94,1670299986.0
2007-07-16 08:32:00,167.95,167.98,167.94,167.98,1670299986.0
2007-07-16 08:33:00,167.98,167.98,167.97,167.98,1987299988.0
2007-07-16 08:34:00,167.98,167.98,167.96,167.96,1317600007.0
2007-07-16 08:35:00,167.97,167.97,167.97,167.97,55200000.0
2007-07-16 08:36:00,167.96,167.97,167.94,167.95,1606700033.0
2007-07-16 08:37:00,167.94,167.96,167.94,167.96,1606700033.0
2007-07-16 08:38:00,167.97,168.03,167.96,168.03,760599982.0
2007-07-16 08:39:00,168.015,168.02,168.01,168.01,760599982.0
2007-07-16 08:40:00,168.03,168.05,168.01,168.04,1273000006.0
2007-07-16 08:41:00,168.04,168.05,168.02,168.03,1273000006.0
2007-07-16 08:42:00,168.04,168.04,168.01,168.01,1181499997.0
2007-07-16 08:43:00,168.0,168.0,167.93,167.93,1244799983.0
2007-07-16 08:44:00,167.92,167.96,167.92,167.95,1244799983.0
2007-07-16 08:45:00,167.95,167.96,167.95,167.95,1244799983.0
2007-07-16 08:46:00,167.95,167.96,167.95,167.96,1225200001.0
2007-07-16 08:47:00,167.96,168.01,167.96,168.0,2130299993.0
2007-07-16 08:48:00,168.0,168.01,167.99,167.99,1938900013.0
2007-07-16 08:49:00,168.0,168.01,167.95,167.98,1346500001.0
2007-07-16 08:50:00,167.97,168.01,167.97,168.0,1346500001.0
2007-07-16 08:51:00,168.01,168.03,167.99,168.01,1346500001.0
2007-07-16 08:52:00,168.03,168.04,168.02,168.04,1346500001.0
2007-07-16 08:53:00,168.03,168.04,168.02,168.03,1215100001.0
2007-07-16 08:54:00,168.03,168.04,168.025,168.03,1215100001.0
2007-07-16 08:55:00,168.03,168.03,168.03,168.03,34400000.0
2007-07-16 08:56:00,168.03,168.04,168.01,168.01,1925899999.0
2007-07-16 08:57:00,168.02,168.05,167.99,168.0,1137599993.0
2007-07-16 08:58:00,168.0,168.01,168.0,168.01,1137599993.0
2007-07-16 08:59:00,168.01,168.02,168.0,168.02,829499979.0
2007-07-16 09:00:00,168.02,168.03,168.015,168.015,2111099980.0
2007-07-16 09:01:00,168.015,168.04,168.015,168.04,1083999998.0
2007-07-16 09:02:00,168.03,168.06,168.03,168.06,1818500008.0
2007-07-16 09:03:00,168.06,168.06,168.03,168.03,1155299994.0
2007-07-16 09:04:00,168.03,168.03,168.005,168.005,266400000.0
2007-07-16 09:05:00,168.015,168.025,168.015,168.015,106400000.0
2007-07-16 09:06:00,168.025,168.025,168.015,168.015,121600000.0
2007-07-16 09:07:00,168.015,168.025,168.01,168.01,584000000.0
2007-07-16 09:08:00,168.0,168.01,167.98,167.98,890700001.0
2007-07-16 09:09:00,167.99,167.99,167.97,167.98,890700001.0
2007-07-16 09:10:00,167.98,167.99,167.97,167.99,1544800001.0
2007-07-16 09:11:00,167.99,167.99,167.97,167.99,916000003.0
2007-07-16 09:12:00,167.98,167.98,167.96,167.97,975300000.0
2007-07-16 09:13:00,167.97,167.97,167.9,167.91,1574199979.0
2007-07-16 09:14:00,167.92,167.92,167.83,167.84,1880199998.0
2007-07-16 09:15:00,167.83,167.86,167.82,167.84,1880199998.0
2007-07-16 09:16:00,167.83,167.85,167.79,167.84,1880199998.0
2007-07-16 09:17:00,167.83,167.89,167.82,167.89,1880199998.0
2007-07-16 09:18:00,167.88,167.88,167.85,167.86,1880199998.0
2007-07-16 09:19:00,167.85,167.87,167.85,167.87,1880199998.0
2007-07-16 09:20:00,167.88,167.89,167.88,167.89,1880199998.0
2007-07-16 09:21:00,167.89,167.9,167.87,167.9,1406799997.0
2007-07-16 09:22:00,167.9,167.9,167.87,167.9,1165900018.0
2007-07-16 09:23:00,167.9,167.9,167.89,167.89,83200000.0
2007-07-16 09:24:00,167.88,167.89,167.875,167.89,654000007.0
2007-07-16 09:25:00,167.89,167.92,167.88,167.9,2109200002.0
2007-07-16 09:26:00,167.9,167.9,167.88,167.88,2121199986.0
2007-07-16 09:27:00,167.88,167.9,167.87,167.9,1535299990.0
2007-07-16 09:28:00,167.9,167.9,167.87,167.87,712400000.0
2007-07-16 09:29:00,167.87,167.88,167.86,167.88,1306600012.0
2007-07-16 09:30:00,167.88,167.88,167.86,167.86,1495900015.0
2007-07-16 09:31:00,167.87,167.88,167.86,167.86,685499997.0
2007-07-16 09:32:00,167.86,167.89,167.86,167.89,534499998.0
2007-07-16 09:33:00,167.88,167.89,167.86,167.87,1200900011.0
2007-07-16 09:34:00,167.87,167.87,167.84,167.86,1872200005.0
2007-07-16 09:35:00,167.84,167.85,167.79,167.82,1796599994.0
2007-07-16 09:36:00,167.84,167.86,167.82,167.85,1796599994.0
2007-07-16 09:37:00,167.86,167.87,167.85,167.86,1796599994.0
2007-07-16 09:38:00,167.87,167.88,167.86,167.88,1796599994.0
2007-07-16 09:39:00,167.89,167.89,167.86,167.86,1796599994.0
2007-07-16 09:40:00,167.87,167.88,167.84,167.88,1796599994.0
2007-07-16 09:41:00,167.89,167.9,167.87,167.88,1796599994.0
2007-07-16 09:42:00,167.88,167.9,167.875,167.88,1796599994.0
2007-07-16 09:43:00,167.88,167.89,167.87,167.88,1500600008.0
2007-07-16 09:44:00,167.88,167.99,167.87,167.99,963200005.0
2007-07-16 09:45:00,167.98,167.99,167.93,167.95,963200005.0
2007-07-16 09:46:00,167.97,167.98,167.96,167.97,963200005.0
2007-07-16 09:47:00,167.965,167.98,167.96,167.98,963200005.0
2007-07-16 09:48:00,167.99,167.99,167.94,167.96,1920500003.0
2007-07-16 09:49:00,167.95,167.99,167.94,167.98,1920500003.0
2007-07-16 09:50:00,167.97,167.97,167.96,167.97,1920500003.0
2007-07-16 09:51:00,167.97,167.99,167.965,167.98,1920500003.0
2007-07-16 09:52:00,167.97,168.01,167.97,168.01,1519799995.0
2007-07-16 09:53:00,168.01,168.01,167.98,168.0,1980599989.0
2007-07-16 09:54:00,168.0,168.01,167.99,168.01,1214400011.0
2007-07-16 09:55:00,168.02,168.02,168.01,168.01,1214400011.0
2007-07-16 09:56:00,168.01,168.04,168.01,168.03,1326100003.0
2007-07-16 09:57:00,168.03,168.03,168.02,168.02,993999990.0
2007-07-16 09:58:00,168.01,168.07,168.01,168.06,824199995.0
2007-07-16 09:59:00,168.07,168.07,168.06,168.06,824199995.0
2007-07-16 10:00:00,168.06,168.08,168.06,168.08,201600000.0
2007-07-16 10:01:00,168.08,168.1,168.06,168.06,881000001.0
2007-07-16 10:02:00,168.06,168.065,168.045,168.05,1531300004.0
2007-07-16 10:03:00,168.05,168.06,168.045,168.045,715200001.0
2007-07-16 10:04:00,168.05,168.05,167.995,168.0,1382600011.0
2007-07-16 10:05:00,168.0,168.01,167.98,168.0,1273999989.0
2007-07-16 10:06:00,168.0,168.0,167.98,167.99,1740300005.0
2007-07-16 10:07:00,167.99,168.02,167.99,168.02,826199999.0
2007-07-16 10:08:00,168.02,168.03,168.0,168.0,1145600007.0
2007-07-16 10:09:00,168.0,168.01,167.98,167.98,1145600007.0
2007-07-16 10:10:00,167.98,167.98,167.98,167.98,574399999.0
2007-07-16 10:11:00,167.98,167.98,167.97,167.97,835899998.0
2007-07-16 10:12:00,167.96,167.97,167.94,167.97,530399997.0
2007-07-16 10:13:00,167.97,167.99,167.97,167.99,530399997.0
2007-07-16 10:14:00,167.99,167.99,167.99,167.99,320000000.0
2007-07-16 10:15:00,167.98,167.99,167.97,167.98,870800035.0
2007-07-16 10:16:00,167.98,167.98,167.97,167.975,870800035.0
2007-07-16 10:17:00,167.98,167.99,167.97,167.98,1619500010.0
2007-07-16 10:18:00,167.98,168.0,167.98,167.99,330299996.0
2007-07-16 10:19:00,167.99,167.99,167.985,167.99,330299996.0
2007-07-16 10:20:00,167.99,167.99,167.99,167.99,75600000.0
2007-07-16 10:21:00,167.99,167.99,167.99,167.99,46800001.0
2007-07-16 10:22:00,168.0,168.01,167.98,167.98,1528000027.0
2007-07-16 10:23:00,167.97,167.98,167.96,167.96,1528000027.0
2007-07-16 10:24:00,167.95,168.02,167.95,168.02,1528000027.0
2007-07-16 10:25:00,168.03,168.06,168.03,168.04,1528000027.0
2007-07-16 10:26:00,168.05,168.05,168.04,168.04,1528000027.0
2007-07-16 10:27:00,168.05,168.05,168.03,168.03,1528000027.0
2007-07-16 10:28:00,168.04,168.05,168.04,168.05,1528000027.0
2007-07-16 10:29:00,168.06,168.06,168.03,168.05,1528000027.0
2007-07-16 10:30:00,168.06,168.1,168.04,168.1,1528000027.0
2007-07-16 10:31:00,168.09,168.11,168.09,168.1,1528000027.0
2007-07-16 10:32:00,168.09,168.1,168.08,168.09,1528000027.0
2007-07-16 10:33:00,168.08,168.1,168.07,168.09,1528000027.0
2007-07-16 10:34:00,168.09,168.09,168.06,168.08,1740099993.0
2007-07-16 10:35:00,168.08,168.1,168.06,168.08,908500008.0
2007-07-16 10:36:00,168.08,168.08,168.06,168.07,779299996.0
2007-07-16 10:37:00,168.07,168.07,168.06,168.06,853600001.0
2007-07-16 10:38:00,168.05,168.06,167.99,168.0,622799999.0
2007-07-16 10:39:00,168.01,168.03,168.0,168.02,622799999.0
2007-07-16 10:40:00,168.03,168.03,168.0,168.0,622799999.0
2007-07-16 10:41:00,167.99,167.99,167.97,167.98,622799999.0
2007-07-16 10:42:00,167.97,167.98,167.93,167.95,622799999.0
2007-07-16 10:43:00,167.94,167.95,167.94,167.95,622799999.0
2007-07-16 10:44:00,167.95,167.95,167.95,167.95,605000000.0
2007-07-16 10:45:00,167.95,167.96,167.95,167.96,1112500002.0
2007-07-16 10:46:00,167.97,167.99,167.96,167.97,1119899994.0
2007-07-16 10:47:00,167.99,168.01,167.98,168.0,1119899994.0
2007-07-16 10:48:00,168.0,168.0,167.98,167.99,1119899994.0
2007-07-16 10:49:00,167.985,167.99,167.95,167.95,1344700001.0
2007-07-16 10:50:00,167.95,168.0,167.94,167.99,1925300011.0
2007-07-16 10:51:00,167.99,168.01,167.98,168.01,993700019.0
2007-07-16 10:52:00,168.01,168.01,167.96,167.97,2116599999.0
2007-07-16 10:53:00,167.98,167.98,167.96,167.96,1504999969.0
2007-07-16 10:54:00,167.95,167.96,167.94,167.95,1504999969.0
2007-07-16 10:55:00,167.95,167.96,167.95,167.95,1504999969.0
2007-07-16 10:56:00,167.95,167.97,167.95,167.96,1577499976.0
2007-07-16 10:57:00,167.96,167.96,167.94,167.95,520200002.0
2007-07-16 10:58:00,167.94,167.95,167.92,167.92,1188100006.0
2007-07-16 10:59:00,167.94,167.95,167.92,167.95,1188100006.0
2007-07-16 11:00:00,167.96,167.96,167.89,167.92,1188100006.0
2007-07-16 11:01:00,167.91,167.92,167.86,167.87,1188100006.0
2007-07-16 11:02:00,167.88,167.9,167.87,167.88,1188100006.0
2007-07-16 11:03:00,167.88,167.9,167.88,167.89,1188100006.0
2007-07-16 11:04:00,167.9,167.91,167.87,167.89,941399998.0
2007-07-16 11:05:00,167.88,167.89,167.84,167.84,941399998.0
2007-07-16 11:06:00,167.83,167.86,167.81,167.85,941399998.0
2007-07-16 11:07:00,167.86,167.87,167.83,167.85,941399998.0
2007-07-16 11:08:00,167.85,167.88,167.84,167.87,941399998.0
2007-07-16 11:09:00,167.87,167.87,167.86,167.87,349499999.0
2007-07-16 11:10:00,167.87,167.89,167.87,167.88,1488800006.0
2007-07-16 11:11:00,167.89,167.9,167.875,167.9,1488800006.0
2007-07-16 11:12:00,167.9,167.9,167.88,167.89,537599999.0
2007-07-16 11:13:00,167.9,167.9,167.88,167.88,946599990.0
2007-07-16 11:14:00,167.89,167.89,167.865,167.87,1050100005.0
2007-07-16 11:15:00,167.88,167.89,167.87,167.88,811000004.0
2007-07-16 11:16:00,167.88,167.89,167.88,167.89,753999997.0
2007-07-16 11:17:00,167.89,167.89,167.88,167.88,1011599999.0
2007-07-16 11:18:00,167.88,167.92,167.86,167.88,1218600007.0
2007-07-16 11:19:00,167.89,167.89,167.85,167.88,1218600007.0
2007-07-16 11:20:00,167.87,167.88,167.85,167.85,1218600007.0
2007-07-16 11:21:00,167.84,167.9,167.82,167.88,1218600007.0
2007-07-16 11:22:00,167.87,167.9,167.85,167.88,1218600007.0
2007-07-16 11:23:00,167.86,167.86,167.84,167.85,1218600007.0
2007-07-16 11:24:00,167.84,167.84,167.82,167.83,1218600007.0
2007-07-16 11:25:00,167.82,167.82,167.75,167.75,1218600007.0
2007-07-16 11:26:00,167.76,167.78,167.73,167.78,1218600007.0
2007-07-16 11:27:00,167.79,167.81,167.78,167.8,1218600007.0
2007-07-16 11:28:00,167.81,167.83,167.8,167.82,1218600007.0
2007-07-16 11:29:00,167.83,167.87,167.82,167.85,1218600007.0
2007-07-16 11:30:00,167.86,167.93,167.86,167.93,1218600007.0
2007-07-16 11:31:00,167.93,167.95,167.93,167.95,1218600007.0
2007-07-16 11:32:00,167.95,167.98,167.95,167.97,1111200012.0
2007-07-16 11:33:00,167.97,167.98,167.96,167.97,1111200012.0
2007-07-16 11:34:00,167.96,167.97,167.93,167.93,1885600006.0
2007-07-16 11:35:00,167.93,167.93,167.9,167.92,1885600006.0
2007-07-16 11:36:00,167.92,167.92,167.91,167.91,552400000.0
2007-07-16 11:37:00,167.9,167.93,167.88,167.93,1253099994.0
2007-07-16 11:38:00,167.92,167.93,167.91,167.92,1253099994.0
2007-07-16 11:39:00,167.92,167.94,167.91,167.92,1810400003.0
2007-07-16 11:40:00,167.92,167.93,167.9,167.9,1810400003.0
2007-07-16 11:41:00,167.9,167.92,167.9,167.9,2085700006.0
2007-07-16 11:42:00,167.9,167.91,167.88,167.88,1950400025.0
2007-07-16 11:43:00,167.89,167.89,167.86,167.86,1950400025.0
2007-07-16 11:44:00,167.85,167.86,167.82,167.82,1950400025.0
2007-07-16 11:45:00,167.81,167.84,167.81,167.83,1950400025.0
2007-07-16 11:46:00,167.83,167.86,167.83,167.84,1950400025.0
2007-07-16 11:47:00,167.83,167.83,167.82,167.82,1878399989.0
2007-07-16 11:48:00,167.82,167.83,167.82,167.82,1878399989.0
2007-07-16 11:49:00,167.81,167.83,167.8,167.83,544499993.0
2007-07-16 11:50:00,167.83,167.83,167.83,167.83,544499993.0
2007-07-16 11:51:00,167.81,167.84,167.81,167.83,1838799996.0
2007-07-16 11:52:00,167.84,167.84,167.81,167.82,1838799996.0
2007-07-16 11:53:00,167.82,167.82,167.82,167.82,1838799996.0
2007-07-16 11:54:00,167.83,167.83,167.79,167.8,1269100004.0
2007-07-16 11:55:00,167.81,167.87,167.8,167.85,1269100004.0
2007-07-16 11:56:00,167.84,167.84,167.82,167.84,1269100004.0
2007-07-16 11:57:00,167.83,167.84,167.8,167.81,1329800001.0
2007-07-16 11:58:00,167.82,167.82,167.78,167.79,1329800001.0
2007-07-16 11:59:00,167.77,167.78,167.76,167.77,1329800001.0
2007-07-16 12:00:00,167.76,167.76,167.71,167.73,1329800001.0
2007-07-16 12:01:00,167.74,167.75,167.71,167.74,1329800001.0
2007-07-16 12:02:00,167.73,167.74,167.72,167.73,1329800001.0
2007-07-16 12:03:00,167.72,167.78,167.72,167.76,2085700016.0
2007-07-16 12:04:00,167.77,167.8,167.76,167.79,2085700016.0
2007-07-16 12:05:00,167.79,167.8,167.78,167.78,2085700016.0
2007-07-16 12:06:00,167.76,167.81,167.76,167.81,1810600017.0
2007-07-16 12:07:00,167.82,167.85,167.81,167.81,1810600017.0
2007-07-16 12:08:00,167.81,167.82,167.79,167.8,1810600017.0
2007-07-16 12:09:00,167.8,167.81,167.79,167.81,1473999990.0
2007-07-16 12:10:00,167.81,167.81,167.78,167.78,1992699975.0
2007-07-16 12:11:00,167.79,167.79,167.73,167.75,1864099984.0
2007-07-16 12:12:00,167.74,167.77,167.73,167.77,1949299990.0
2007-07-16 12:13:00,167.76,167.81,167.76,167.81,1949299990.0
2007-07-16 12:14:00,167.8,167.8,167.78,167.79,1949299990.0
2007-07-16 12:15:00,167.79,167.8,167.78,167.79,1949299990.0
2007-07-16 12:16:00,167.79,167.8,167.785,167.79,1238100001.0
2007-07-16 12:17:00,167.79,167.79,167.77,167.775,677699996.0
2007-07-16 12:18:00,167.77,167.79,167.76,167.78,755400006.0
2007-07-16 12:19:00,167.775,167.8,167.775,167.78,755400006.0
2007-07-16 12:20:00,167.77,167.79,167.76,167.77,1637499994.0
2007-07-16 12:21:00,167.77,167.78,167.76,167.78,285799998.0
2007-07-16 12:22:00,167.78,167.81,167.77,167.81,355300001.0
2007-07-16 12:23:00,167.8,167.84,167.8,167.83,573400008.0
2007-07-16 12:24:00,167.83,167.89,167.82,167.87,1613400006.0
2007-07-16 12:25:00,167.87,167.89,167.865,167.89,1044300003.0
2007-07-16 12:26:00,167.9,167.91,167.88,167.89,1618300001.0
2007-07-16 12:27:00,167.9,167.9,167.89,167.89,1618300001.0
2007-07-16 12:28:00,167.89,167.89,167.87,167.87,1618300001.0
2007-07-16 12:29:00,167.87,167.88,167.87,167.88,475599997.0
2007-07-16 12:30:00,167.88,167.88,167.86,167.87,1121300008.0
2007-07-16 12:31:00,167.86,167.87,167.85,167.86,1694799998.0
2007-07-16 12:32:00,167.86,167.87,167.86,167.87,430800005.0
2007-07-16 12:33:00,167.87,167.88,167.87,167.88,1122000009.0
2007-07-16 12:34:00,167.87,167.88,167.87,167.88,1645300008.0
2007-07-16 12:35:00,167.89,167.89,167.87,167.89,536300005.0
2007-07-16 12:36:00,167.89,167.9,167.89,167.89,536300005.0
2007-07-16 12:37:00,167.89,167.9,167.885,167.89,743700010.0
2007-07-16 12:38:00,167.9,167.91,167.89,167.9,1143000007.0
2007-07-16 12:39:00,167.9,167.93,167.9,167.92,765699988.0
2007-07-16 12:40:00,167.92,167.92,167.9,167.92,765699988.0
2007-07-16 12:41:00,167.92,167.92,167.91,167.91,462199989.0
2007-07-16 12:42:00,167.91,167.91,167.89,167.89,439800004.0
2007-07-16 12:43:00,167.9,167.9,167.85,167.87,1545800002.0
2007-07-16 12:44:00,167.89,167.91,167.88,167.9,1545800002.0
2007-07-16 12:45:00,167.89,167.9,167.83,167.84,1545800002.0
2007-07-16 12:46:00,167.85,167.86,167.84,167.86,1545800002.0
2007-07-16 12:47:00,167.85,167.91,167.85,167.86,1545800002.0
2007-07-16 12:48:00,167.86,167.87,167.86,167.87,1545800002.0
2007-07-16 12:49:00,167.87,167.87,167.85,167.85,792400010.0
2007-07-16 12:50:00,167.85,167.85,167.81,167.81,1972399994.0
2007-07-16 12:51:00,167.805,167.83,167.8,167.81,1847199992.0
2007-07-16 12:52:00,167.79,167.82,167.78,167.82,928400002.0
2007-07-16 12:53:00,167.83,167.84,167.82,167.83,928400002.0
2007-07-16 12:54:00,167.825,167.85,167.82,167.85,928400002.0
2007-07-16 12:55:00,167.83,167.84,167.81,167.84,1150799993.0
2007-07-16 12:56:00,167.83,167.83,167.8,167.8,1150799993.0
2007-07-16 12:57:00,167.81,167.81,167.8,167.8,1150799993.0
2007-07-16 12:58:00,167.81,167.82,167.8,167.8,1150799993.0
2007-07-16 12:59:00,167.81,167.82,167.77,167.78,1150799993.0
2007-07-16 13:00:00,167.77,167.79,167.75,167.79,1150799993.0
2007-07-16 13:01:00,167.79,167.8,167.785,167.785,1150799993.0
2007-07-16 13:02:00,167.79,167.8,167.785,167.79,1006299997.0
2007-07-16 13:03:00,167.77,167.78,167.73,167.78,1476999997.0
2007-07-16 13:04:00,167.77,167.8,167.77,167.79,1476999997.0
2007-07-16 13:05:00,167.78,167.81,167.78,167.8,1476999997.0
2007-07-16 13:06:00,167.8,167.81,167.79,167.81,1476999997.0
2007-07-16 13:07:00,167.81,167.81,167.8,167.8,1233700002.0
2007-07-16 13:08:00,167.81,167.82,167.8,167.8,1485900013.0
2007-07-16 13:09:00,167.81,167.83,167.81,167.82,1485900013.0
2007-07-16 13:10:00,167.82,167.82,167.81,167.82,2015800005.0
2007-07-16 13:11:00,167.81,167.82,167.805,167.81,2080600012.0
2007-07-16 13:12:00,167.81,167.83,167.81,167.83,2085700011.0
2007-07-16 13:13:00,167.83,167.83,167.785,167.785,1711100001.0
2007-07-16 13:14:00,167.8,167.8,167.79,167.8,529399995.0
2007-07-16 13:15:00,167.8,167.82,167.795,167.82,529399995.0
2007-07-16 13:16:00,167.82,167.84,167.82,167.84,828999994.0
2007-07-16 13:17:00,167.84,167.84,167.81,167.81,1419900007.0
2007-07-16 13:18:00,167.81,167.81,167.79,167.795,1645499993.0
2007-07-16 13:19:00,167.81,167.81,167.79,167.8,1671400030.0
2007-07-16 13:20:00,167.8,167.81,167.8,167.81,1671400030.0
2007-07-16 13:21:00,167.81,167.82,167.8,167.8,996399996.0
2007-07-16 13:22:00,167.8,167.82,167.8,167.81,996399996.0
2007-07-16 13:23:00,167.81,167.81,167.8,167.81,794399997.0
2007-07-16 13:24:00,167.81,167.81,167.8,167.8,794399997.0
2007-07-16 13:25:00,167.81,167.81,167.81,167.81,111100000.0
2007-07-16 13:26:00,167.81,167.81,167.81,167.81,39800000.0
2007-07-16 13:27:00,167.82,167.82,167.81,167.82,1954900045.0
2007-07-16 13:28:00,167.83,167.83,167.81,167.81,1954900045.0
2007-07-16 13:29:00,167.82,167.83,167.79,167.8,1954900045.0
2007-07-16 13:30:00,167.81,167.81,167.8,167.8,1954900045.0
2007-07-16 13:31:00,167.8,167.81,167.8,167.8,1421900016.0
2007-07-16 13:32:00,167.79,167.8,167.79,167.8,961500022.0
2007-07-16 13:33:00,167.79,167.81,167.79,167.8,1776499976.0
2007-07-16 13:34:00,167.79,167.81,167.78,167.8,1776499976.0
2007-07-16 13:35:00,167.79,167.8,167.79,167.8,1776499976.0
2007-07-16 13:36:00,167.81,167.81,167.8,167.81,1776499976.0
2007-07-16 13:37:00,167.81,167.82,167.81,167.81,936999996.0
2007-07-16 13:38:00,167.81,167.81,167.81,167.81,774400020.0
2007-07-16 13:39:00,167.81,167.81,167.8,167.8,1802199949.0
2007-07-16 13:40:00,167.8,167.83,167.79,167.82,1916400000.0
2007-07-16 13:41:00,167.82,167.82,167.8,167.82,972900010.0
2007-07-16 13:42:00,167.82,167.83,167.81,167.82,980599998.0
2007-07-16 13:43:00,167.82,167.82,167.81,167.81,980599998.0
2007-07-16 13:44:00,167.8,167.82,167.8,167.81,1283499992.0
2007-07-16 13:45:00,167.81,167.83,167.81,167.82,1283499992.0
2007-07-16 13:46:00,167.82,167.84,167.82,167.825,1260500008.0
2007-07-16 13:47:00,167.83,167.85,167.825,167.825,2038799994.0
2007-07-16 13:48:00,167.82,167.84,167.82,167.84,720900010.0
2007-07-16 13:49:00,167.84,167.84,167.825,167.825,720900010.0
2007-07-16 13:50:00,167.83,167.83,167.82,167.82,348399994.0
2007-07-16 13:51:00,167.825,167.85,167.825,167.85,1565500001.0
2007-07-16 13:52:00,167.84,167.86,167.84,167.84,1742500004.0
2007-07-16 13:53:00,167.85,167.85,167.8,167.8,1742500004.0
2007-07-16 13:54:00,167.81,167.82,167.8,167.8,1742500004.0
2007-07-16 13:55:00,167.79,167.79,167.75,167.75,1742500004.0
2007-07-16 13:56:00,167.76,167.8,167.76,167.79,1742500004.0
2007-07-16 13:57:00,167.8,167.87,167.79,167.85,1742500004.0
2007-07-16 13:58:00,167.85,167.85,167.8,167.81,1742500004.0
2007-07-16 13:59:00,167.8,167.81,167.8,167.8,1180300005.0
2007-07-16 14:00:00,167.81,167.84,167.81,167.82,1180300005.0
2007-07-16 14:01:00,167.82,167.82,167.81,167.82,1180300005.0
2007-07-16 14:02:00,167.82,167.83,167.81,167.83,1986999996.0
2007-07-16 14:03:00,167.825,167.83,167.815,167.83,1511800002.0
2007-07-16 14:04:00,167.84,167.86,167.83,167.86,1977200006.0
2007-07-16 14:05:00,167.85,167.86,167.83,167.84,1977200006.0
2007-07-16 14:06:00,167.84,167.84,167.83,167.84,1977200006.0
2007-07-16 14:07:00,167.84,167.86,167.84,167.86,1993300011.0
2007-07-16 14:08:00,167.85,167.86,167.85,167.86,1993300011.0
2007-07-16 14:09:00,167.86,167.86,167.835,167.85,1993300011.0
2007-07-16 14:10:00,167.85,167.85,167.84,167.84,365699998.0
2007-07-16 14:11:00,167.85,167.85,167.83,167.83,1102500013.0
2007-07-16 14:12:00,167.83,167.83,167.815,167.83,265800008.0
2007-07-16 14:13:00,167.84,167.84,167.81,167.83,1641900008.0
2007-07-16 14:14:00,167.82,167.84,167.82,167.84,1641900008.0
2007-07-16 14:15:00,167.84,167.84,167.81,167.82,1641900008.0
2007-07-16 14:16:00,167.83,167.84,167.82,167.84,862699999.0
2007-07-16 14:17:00,167.84,167.84,167.81,167.83,862699999.0
2007-07-16 14:18:00,167.83,167.83,167.81,167.81,917699998.0
2007-07-16 14:19:00,167.81,167.82,167.81,167.81,473799999.0
2007-07-16 14:20:00,167.81,167.82,167.81,167.81,966199994.0
2007-07-16 14:21:00,167.81,167.82,167.81,167.81,904999997.0
2007-07-16 14:22:00,167.82,167.82,167.79,167.79,838099987.0
2007-07-16 14:23:00,167.8,167.8,167.78,167.79,799399990.0
2007-07-16 14:24:00,167.78,167.8,167.77,167.79,799399990.0
2007-07-16 14:25:00,167.78,167.78,167.74,167.74,799399990.0
2007-07-16 14:26:00,167.74,167.75,167.74,167.74,799399990.0
2007-07-16 14:27:00,167.76,167.76,167.75,167.76,457999998.0
2007-07-16 14:28:00,167.75,167.77,167.75,167.76,457999998.0
2007-07-16 14:29:00,167.76,167.78,167.75,167.78,457999998.0
2007-07-16 14:30:00,167.82,167.82,167.75,167.79,782600006.0
2007-07-16 14:31:00,167.78,167.83,167.77,167.81,782600006.0
2007-07-16 14:32:00,167.82,167.83,167.8,167.8,782600006.0
2007-07-16 14:33:00,167.79,167.8,167.77,167.78,782600006.0
2007-07-16 14:34:00,167.79,167.79,167.76,167.77,782600006.0
2007-07-16 14:35:00,167.77,167.77,167.77,167.77,782600006.0
2007-07-16 14:36:00,167.77,167.77,167.76,167.76,1203099988.0
2007-07-16 14:37:00,167.77,167.77,167.75,167.76,1734999988.0
2007-07-16 14:38:00,167.77,167.77,167.73,167.74,1734999988.0
2007-07-16 14:39:00,167.75,167.76,167.74,167.76,1734999988.0
2007-07-16 14:40:00,167.76,167.78,167.76,167.78,1734999988.0
2007-07-16 14:41:00,167.78,167.79,167.76,167.78,1833099993.0
2007-07-16 14:42:00,167.79,167.79,167.76,167.76,1593300009.0
2007-07-16 14:43:00,167.75,167.76,167.74,167.75,1593300009.0
2007-07-16 14:44:00,167.76,167.76,167.74,167.76,1593300009.0
2007-07-16 14:45:00,167.74,167.75,167.73,167.74,1154599998.0
2007-07-16 14:46:00,167.74,167.77,167.74,167.77,1154599998.0
2007-07-16 14:47:00,167.77,167.78,167.77,167.77,1288099998.0
2007-07-16 14:48:00,167.77,167.77,167.75,167.76,1288099998.0
2007-07-16 14:49:00,167.74,167.77,167.74,167.76,1172300000.0
2007-07-16 14:50:00,167.77,167.77,167.76,167.76,1172300000.0
2007-07-16 14:51:00,167.77,167.79,167.76,167.79,1172300000.0
2007-07-16 14:52:00,167.78,167.79,167.78,167.78,1594299998.0
2007-07-16 14:53:00,167.79,167.8,167.78,167.8,1594299998.0
2007-07-16 14:54:00,167.81,167.81,167.8,167.8,1684599988.0
2007-07-16 14:55:00,167.79,167.8,167.79,167.79,1684599988.0
2007-07-16 14:56:00,167.8,167.8,167.79,167.8,1684599988.0
2007-07-16 14:57:00,167.8,167.83,167.8,167.83,1684599988.0
2007-07-16 14:58:00,167.82,167.83,167.8,167.81,1180100008.0
2007-07-16 14:59:00,167.82,167.84,167.81,167.83,1180100008.0
2007-07-16 15:00:00,167.84,167.84,167.82,167.82,1180100008.0
2007-07-16 15:01:00,167.82,167.85,167.81,167.85,2069899985.0
2007-07-16 15:02:00,167.85,167.85,167.82,167.83,1355100004.0
2007-07-16 15:03:00,167.83,167.84,167.825,167.83,1355100004.0
2007-07-16 15:04:00,167.83,167.83,167.8,167.8,1569200007.0
2007-07-16 15:05:00,167.79,167.8,167.78,167.79,1569200007.0
2007-07-16 15:06:00,167.78,167.79,167.76,167.77,1569200007.0
2007-07-16 15:07:00,167.77,167.77,167.76,167.76,1569200007.0
2007-07-16 15:08:00,167.76,167.76,167.74,167.75,2126200002.0
2007-07-16 15:09:00,167.75,167.76,167.74,167.76,1319900000.0
2007-07-16 15:10:00,167.77,167.78,167.76,167.78,1984999983.0
2007-07-16 15:11:00,167.79,167.79,167.77,167.77,1984999983.0
2007-07-16 15:12:00,167.77,167.79,167.755,167.76,1984999983.0
2007-07-16 15:13:00,167.76,167.77,167.75,167.77,1860900009.0
2007-07-16 15:14:00,167.77,167.78,167.76,167.77,1766900030.0
2007-07-16 15:15:00,167.77,167.78,167.75,167.76,735299997.0
2007-07-16 15:16:00,167.76,167.77,167.74,167.74,1778999993.0
2007-07-16 15:17:00,167.76,167.76,167.74,167.75,1778999993.0
2007-07-16 15:18:00,167.74,167.75,167.72,167.73,1041500010.0
2007-07-16 15:19:00,167.74,167.74,167.72,167.74,1041500010.0
2007-07-16 15:20:00,167.74,167.75,167.73,167.75,1265599992.0
2007-07-16 15:21:00,167.74,167.75,167.74,167.75,1265599992.0
2007-07-16 15:22:00,167.745,167.75,167.735,167.74,1265599992.0
2007-07-16 15:23:00,167.74,167.75,167.74,167.75,2081200005.0
2007-07-16 15:24:00,167.75,167.75,167.74,167.75,2081200005.0
2007-07-16 15:25:00,167.75,167.75,167.75,167.75,1826699999.0
2007-07-16 15:26:00,167.76,167.76,167.75,167.75,1826699999.0
2007-07-16 15:27:00,167.76,167.77,167.76,167.76,1826699999.0
2007-07-16 15:28:00,167.77,167.77,167.75,167.76,1826699999.0
2007-07-16 15:29:00,167.77,167.78,167.76,167.78,1826699999.0
2007-07-16 15:30:00,167.77,167.77,167.76,167.76,1826699999.0
2007-07-16 15:31:00,167.77,167.79,167.76,167.79,1826699999.0
2007-07-16 15:32:00,167.78,167.8,167.77,167.79,1826699999.0
2007-07-16 15:33:00,167.8,167.81,167.79,167.8,1826699999.0
2007-07-16 15:34:00,167.81,167.81,167.79,167.81,1826699999.0
2007-07-16 15:35:00,167.81,167.81,167.79,167.79,1826699999.0
2007-07-16 15:36:00,167.79,167.82,167.79,167.8,2135200011.0
2007-07-16 15:37:00,167.81,167.81,167.8,167.81,2135200011.0
2007-07-16 15:38:00,167.82,167.84,167.81,167.83,2135200011.0
2007-07-16 15:39:00,167.83,167.85,167.82,167.82,2135200011.0
2007-07-16 15:40:00,167.84,167.85,167.84,167.85,505999998.0
2007-07-16 15:41:00,167.85,167.85,167.85,167.85,505999998.0
2007-07-16 15:42:00,167.84,167.85,167.83,167.84,1808100000.0
2007-07-16 15:43:00,167.84,167.85,167.83,167.84,1808100000.0
2007-07-16 15:44:00,167.82,167.84,167.82,167.84,1670400005.0
2007-07-16 15:45:00,167.82,167.84,167.82,167.83,1670400005.0
2007-07-16 15:46:00,167.83,167.85,167.83,167.83,1316400010.0
2007-07-16 15:47:00,167.83,167.85,167.83,167.84,1620500008.0
2007-07-16 15:48:00,167.84,167.86,167.84,167.86,1540799996.0
2007-07-16 15:49:00,167.85,167.86,167.84,167.84,1014699997.0
2007-07-16 15:50:00,167.85,167.86,167.84,167.86,1014699997.0
2007-07-16 15:51:00,167.86,167.87,167.85,167.86,1014699997.0
2007-07-16 15:52:00,167.87,167.89,167.85,167.86,492100002.0
2007-07-16 15:53:00,167.86,167.86,167.85,167.86,492100002.0
2007-07-16 15:54:00,167.86,167.87,167.86,167.86,1035499994.0
2007-07-16 15:55:00,167.85,167.86,167.84,167.85,1301800000.0
2007-07-16 15:56:00,167.84,167.85,167.84,167.85,1301800000.0
2007-07-16 15:57:00,167.86,167.87,167.85,167.87,1301800000.0
2007-07-16 15:58:00,167.86,167.87,167.85,167.86,1301800000.0
2007-07-16 15:59:00,167.87,167.92,167.85,167.88,1301800000.0
2007-07-16 16:00:00,167.89,167.9,167.88,167.88,1301800000.0
2007-07-16 16:01:00,167.88,167.91,167.88,167.89,1301800000.0
2007-07-16 16:02:00,167.89,167.92,167.89,167.92,1511600006.0
2007-07-16 16:03:00,167.91,167.94,167.905,167.93,1825899993.0
2007-07-16 16:04:00,167.93,167.94,167.91,167.91,1651200002.0
2007-07-16 16:05:00,167.9,167.91,167.86,167.87,1651200002.0
2007-07-16 16:06:00,167.88,167.9,167.88,167.89,1651200002.0
2007-07-16 16:07:00,167.89,167.89,167.87,167.88,1651200002.0
2007-07-16 16:08:00,167.88,167.89,167.88,167.89,2103899990.0
2007-07-16 16:09:00,167.88,167.89,167.86,167.87,1242600008.0
2007-07-16 16:10:00,167.86,167.89,167.86,167.89,1242600008.0
2007-07-16 16:11:00,167.9,167.9,167.88,167.89,1242600008.0
2007-07-16 16:12:00,167.88,167.9,167.87,167.9,1242600008.0
2007-07-16 16:13:00,167.89,167.9,167.88,167.9,1242600008.0
2007-07-16 16:14:00,167.89,167.89,167.86,167.86,1242600008.0
2007-07-16 16:15:00,167.855,167.87,167.85,167.86,1242600008.0
2007-07-16 16:16:00,167.855,167.87,167.855,167.86,794700001.0
2007-07-16 16:17:00,167.87,167.87,167.86,167.87,1122400002.0
2007-07-16 16:18:00,167.86,167.87,167.86,167.87,1122400002.0
2007-07-16 16:19:00,167.87,167.88,167.86,167.87,660400001.0
2007-07-16 16:20:00,167.87,167.89,167.87,167.88,1039000007.0
2007-07-16 16:21:00,167.88,167.9,167.865,167.89,1667099994.0
2007-07-16 16:22:00,167.89,167.9,167.88,167.88,1761299988.0
2007-07-16 16:23:00,167.88,167.91,167.88,167.88,1761299988.0
2007-07-16 16:24:00,167.88,167.88,167.865,167.865,1551400002.0
2007-07-16 16:25:00,167.86,167.89,167.86,167.89,1787399995.0
2007-07-16 16:26:00,167.9,167.92,167.89,167.92,1787399995.0
2007-07-16 16:27:00,167.93,167.96,167.92,167.94,1787399995.0
2007-07-16 16:28:00,167.95,167.96,167.94,167.95,1787399995.0
2007-07-16 16:29:00,167.96,167.98,167.95,167.98,1787399995.0
2007-07-16 16:30:00,167.97,167.99,167.96,167.98,1787399995.0
2007-07-16 16:31:00,167.99,167.99,167.95,167.96,1787399995.0
2007-07-16 16:32:00,167.97,167.97,167.96,167.96,1787399995.0
2007-07-16 16:33:00,167.95,167.98,167.95,167.98,1787399995.0
2007-07-16 16:34:00,167.99,167.99,167.93,167.93,1787399995.0
2007-07-16 16:35:00,167.94,167.94,167.91,167.92,1787399995.0
2007-07-16 16:36:00,167.91,167.93,167.89,167.9,1787399995.0
2007-07-16 16:37:00,167.91,167.92,167.9,167.91,1787399995.0
2007-07-16 16:38:00,167.9,167.92,167.9,167.9,1787399995.0
2007-07-16 16:39:00,167.91,167.97,167.9,167.96,1787399995.0
2007-07-16 16:40:00,167.97,167.99,167.96,167.99,1787399995.0
2007-07-16 16:41:00,167.98,167.98,167.97,167.98,1787399995.0
2007-07-16 16:42:00,167.97,168.04,167.97,168.01,1171888889.0
2007-07-16 16:43:00,168.0,168.09,168.0,168.07,1171888889.0
2007-07-16 16:44:00,168.06,168.07,168.05,168.06,1171888889.0
2007-07-16 16:45:00,168.05,168.06,168.03,168.04,1171888889.0
2007-07-16 16:46:00,168.03,168.05,168.03,168.04,1171888889.0
2007-07-16 16:47:00,168.05,168.05,168.0,168.0,1171888889.0
2007-07-16 16:48:00,168.01,168.03,167.98,167.99,1171888889.0
2007-07-16 16:49:00,167.98,168.0,167.98,168.0,1171888889.0
2007-07-16 16:50:00,168.01,168.04,167.99,168.02,1171888889.0
2007-07-16 16:51:00,168.01,168.02,168.0,168.0,1171888889.0
2007-07-16 16:52:00,168.02,168.02,168.0,168.0,1171888889.0
2007-07-16 16:53:00,168.01,168.05,168.01,168.04,1171888889.0
2007-07-16 16:54:00,168.03,168.09,168.03,168.07,1171888889.0
2007-07-16 16:55:00,168.08,168.09,168.07,168.07,1171888889.0
2007-07-16 16:56:00,168.08,168.13,168.08,168.12,1171888889.0
2007-07-16 16:57:00,168.11,168.13,168.11,168.12,1171888889.0
2007-07-16 16:58:00,168.13,168.17,168.11,168.17,1171888889.0
2007-07-16 16:59:00,168.16,168.17,168.12,168.12,1171888889.0
2007-07-16 17:00:00,168.13,168.13,168.12,168.13,1171888889.0
2007-07-16 17:01:00,168.14,168.15,168.13,168.13,1171888889.0
2007-07-16 17:02:00,168.12,168.14,168.12,168.12,1171888889.0
2007-07-16 17:03:00,168.11,168.11,168.09,168.09,1171888889.0
2007-07-16 17:04:00,168.1,168.11,168.1,168.1,1171888889.0
2007-07-16 17:05:00,168.11,168.11,168.1,168.1,1171888889.0
2007-07-16 17:06:00,168.09,168.11,168.09,168.11,1171888889.0
2007-07-16 17:07:00,168.12,168.13,168.1,168.11,1171888889.0
2007-07-16 17:08:00,168.1,168.11,168.09,168.11,1171888889.0
2007-07-16 17:09:00,168.11,168.11,168.09,168.095,1587899989.0
2007-07-16 17:10:00,168.11,168.13,168.11,168.11,1697200004.0
2007-07-16 17:11:00,168.1,168.11,168.09,168.09,1697200004.0
2007-07-16 17:12:00,168.09,168.09,168.07,168.075,1789699988.0
2007-07-16 17:13:00,168.075,168.08,168.065,168.07,2012600015.0
2007-07-16 17:14:00,168.075,168.08,168.055,168.06,1923100012.0
2007-07-16 17:15:00,168.07,168.08,168.06,168.07,1711900000.0
2007-07-16 17:16:00,168.08,168.08,168.06,168.07,1711900000.0
2007-07-16 17:17:00,168.07,168.08,168.06,168.07,1711900000.0
2007-07-16 17:18:00,168.08,168.09,168.07,168.09,1133499996.0
2007-07-16 17:19:00,168.09,168.11,168.09,168.11,1133499996.0
2007-07-16 17:20:00,168.12,168.15,168.12,168.15,1586100005.0
2007-07-16 17:21:00,168.16,168.19,168.16,168.19,1586100005.0
2007-07-16 17:22:00,168.18,168.19,168.15,168.17,1586100005.0
2007-07-16 17:23:00,168.15,168.16,168.14,168.16,1586100005.0
2007-07-16 17:24:00,168.15,168.16,168.12,168.13,1586100005.0
2007-07-16 17:25:00,168.13,168.13,168.12,168.12,1586100005.0
2007-07-16 17:26:00,168.12,168.13,168.11,168.11,936299995.0
2007-07-16 17:27:00,168.12,168.15,168.11,168.15,560300004.0
2007-07-16 17:28:00,168.15,168.15,168.14,168.14,560300004.0
2007-07-16 17:29:00,168.14,168.17,168.14,168.15,937800006.0
2007-07-16 17:30:00,168.14,168.14,168.12,168.13,937800006.0
2007-07-16 17:31:00,168.12,168.13,168.11,168.11,937800006.0
2007-07-16 17:32:00,168.12,168.12,168.1,168.1,890600006.0
2007-07-16 17:33:00,168.1,168.11,168.1,168.1,890600006.0
2007-07-16 17:34:00,168.1,168.13,168.09,168.12,1903399986.0
2007-07-16 17:35:00,168.12,168.14,168.115,168.14,2090500012.0
2007-07-16 17:36:00,168.13,168.15,168.12,168.14,1495699999.0
2007-07-16 17:37:00,168.14,168.14,168.12,168.12,1495699999.0
2007-07-16 17:38:00,168.11,168.12,168.105,168.105,1273199997.0
2007-07-16 17:39:00,168.105,168.12,168.105,168.12,387999999.0
2007-07-16 17:40:00,168.12,168.12,168.12,168.12,519400009.0
2007-07-16 17:41:00,168.12,168.12,168.11,168.115,258600006.0
2007-07-16 17:42:00,168.11,168.12,168.1,168.11,1062900004.0
2007-07-16 17:43:00,168.11,168.12,168.1,168.11,1062900004.0
2007-07-16 17:44:00,168.11,168.11,168.085,168.085,689299999.0
2007-07-16 17:45:00,168.08,168.1,168.075,168.08,1698100005.0
2007-07-16 17:46:00,168.08,168.08,168.07,168.07,630600010.0
2007-07-16 17:47:00,168.07,168.07,168.04,168.05,1320499995.0
2007-07-16 17:48:00,168.05,168.05,168.04,168.05,1671000000.0
2007-07-16 17:49:00,168.04,168.05,168.03,168.05,1112100002.0
2007-07-16 17:50:00,168.05,168.07,168.05,168.07,1112100002.0
2007-07-16 17:51:00,168.07,168.07,168.05,168.05,960399994.0
2007-07-16 17:52:00,168.04,168.05,168.04,168.04,1985299986.0
2007-07-16 17:53:00,168.04,168.05,168.04,168.05,1985299986.0
2007-07-16 17:54:00,168.05,168.05,168.04,168.05,414200001.0
2007-07-16 17:55:00,168.05,168.05,168.04,168.04,930599999.0
2007-07-16 17:56:00,168.04,168.04,168.015,168.02,1019499998.0
2007-07-16 17:57:00,168.025,168.04,168.02,168.04,446799993.0
2007-07-16 17:58:00,168.04,168.05,168.03,168.04,1781700026.0
2007-07-16 17:59:00,168.04,168.04,168.02,168.03,1615800000.0
2007-07-16 18:00:00,168.04,168.04,168.04,168.04,509400002.0
2007-07-16 18:01:00,168.03,168.06,168.03,168.04,1468399983.0
2007-07-16 18:02:00,168.05,168.05,168.02,168.02,1468399983.0
2007-07-16 18:03:00,168.01,168.02,167.99,168.0,1468399983.0
2007-07-16 18:04:00,168.0,168.0,167.97,168.0,1468399983.0
2007-07-16 18:05:00,168.0,168.0,167.98,168.0,1470599992.0
2007-07-16 18:06:00,167.99,168.0,167.95,167.97,1470599992.0
2007-07-16 18:07:00,167.98,167.98,167.96,167.96,1470599992.0
2007-07-16 18:08:00,167.95,167.96,167.95,167.95,1470599992.0
2007-07-16 18:09:00,167.95,167.95,167.92,167.92,1470599992.0
2007-07-16 18:10:00,167.92,167.94,167.92,167.94,150000007.0
2007-07-16 18:11:00,167.94,167.94,167.94,167.94,150000007.0
2007-07-16 18:12:00,167.94,167.94,167.94,167.94,16200001.0
2007-07-16 18:13:00,167.94,167.95,167.94,167.94,1819456988.0
2007-07-16 18:14:00,167.94,167.96,167.935,167.96,1426100007.0
2007-07-16 18:15:00,167.96,167.96,167.95,167.96,424200000.0
2007-07-16 18:16:00,167.96,167.96,167.955,167.96,170599999.0
2007-07-16 18:17:00,167.955,167.98,167.955,167.975,1822150004.0
2007-07-16 18:18:00,167.97,167.98,167.96,167.98,760599998.0
2007-07-16 18:19:00,167.98,167.98,167.955,167.96,1732099998.0
2007-07-16 18:20:00,167.96,167.96,167.92,167.95,1029799992.0
2007-07-16 18:21:00,167.94,167.94,167.92,167.92,1029799992.0
2007-07-16 18:22:00,167.93,167.94,167.92,167.92,1029799992.0
2007-07-16 18:23:00,167.92,167.93,167.92,167.92,997099991.0
2007-07-16 18:24:00,167.92,167.93,167.92,167.92,752999991.0
2007-07-16 18:25:00,167.92,167.92,167.9,167.9,572699993.0
2007-07-16 18:26:00,167.91,167.91,167.865,167.87,2016800004.0
2007-07-16 18:27:00,167.865,167.89,167.86,167.87,2111300016.0
2007-07-16 18:28:00,167.88,167.88,167.845,167.87,1595000014.0
2007-07-16 18:29:00,167.87,167.9,167.86,167.875,1399199989.0
2007-07-16 18:30:00,167.88,167.9,167.875,167.88,736399993.0
2007-07-16 18:31:00,167.88,167.89,167.87,167.87,181399999.0
2007-07-16 18:32:00,167.87,167.87,167.86,167.86,84600000.0
2007-07-16 18:33:00,167.86,167.86,167.85,167.85,319199999.0
2007-07-16 18:34:00,167.85,167.86,167.84,167.85,608099997.0
2007-07-16 18:35:00,167.86,167.89,167.84,167.88,729100001.0
2007-07-16 18:36:00,167.89,167.91,167.88,167.9,729100001.0
2007-07-16 18:37:00,167.9,167.91,167.895,167.9,903999995.0
2007-07-16 18:38:00,167.9,167.9,167.85,167.87,2081519066.0
2007-07-16 18:39:00,167.87,167.87,167.86,167.87,1444500006.0
2007-07-16 18:40:00,167.87,167.87,167.86,167.86,415999995.0
2007-07-16 18:41:00,167.86,167.86,167.86,167.86,50000000.0
2007-07-16 18:42:00,167.86,167.88,167.86,167.87,755600002.0
2007-07-16 18:43:00,167.87,167.88,167.855,167.88,289000003.0
2007-07-16 18:44:00,167.88,167.88,167.87,167.88,240599999.0
2007-07-16 18:45:00,167.88,167.89,167.88,167.89,164100000.0
2007-07-16 18:46:00,167.89,167.92,167.885,167.91,1141900004.0
2007-07-16 18:47:00,167.92,167.93,167.91,167.93,156400000.0
2007-07-16 18:48:00,167.93,167.94,167.92,167.92,362999998.0
2007-07-16 18:49:00,167.93,167.93,167.91,167.91,362999998.0
2007-07-16 18:50:00,167.91,167.91,167.9,167.91,120000000.0
2007-07-16 18:51:00,167.91,167.91,167.88,167.88,927999994.0
2007-07-16 18:52:00,167.88,167.89,167.87,167.89,143400001.0
2007-07-16 18:53:00,167.89,167.89,167.88,167.885,461400006.0
2007-07-16 18:54:00,167.89,167.91,167.885,167.91,810499990.0
2007-07-16 18:55:00,167.91,167.92,167.9,167.92,761300001.0
2007-07-16 18:56:00,167.91,167.93,167.91,167.93,884099995.0
2007-07-16 18:57:00,167.93,167.94,167.92,167.93,763399996.0
2007-07-16 18:58:00,167.93,167.93,167.93,167.93,68499998.0
2007-07-16 18:59:00,167.93,167.95,167.93,167.95,1081400015.0
2007-07-16 19:00:00,167.95,167.95,167.935,167.935,495300001.0
2007-07-16 19:01:00,167.94,167.94,167.93,167.93,751300003.0
2007-07-16 19:02:00,167.93,167.94,167.92,167.94,1469100003.0
2007-07-16 19:03:00,167.94,167.94,167.925,167.93,839499996.0
2007-07-16 19:04:00,167.93,167.94,167.93,167.93,635499991.0
2007-07-16 19:05:00,167.93,167.93,167.915,167.93,1286766880.0
2007-07-16 19:06:00,167.93,167.93,167.92,167.92,278899991.0
2007-07-16 19:07:00,167.92,167.92,167.9,167.91,1072600004.0
2007-07-16 19:08:00,167.91,167.91,167.89,167.9,1228799990.0
2007-07-16 19:09:00,167.9,167.91,167.9,167.91,476100498.0
2007-07-16 19:10:00,167.91,167.91,167.88,167.88,1752999975.0
2007-07-16 19:11:00,167.88,167.89,167.86,167.86,1736400009.0
2007-07-16 19:12:00,167.85,167.85,167.82,167.84,115599998.0
2007-07-16 19:13:00,167.85,167.88,167.85,167.87,115599998.0
2007-07-16 19:14:00,167.87,167.87,167.87,167.87,115599998.0
2007-07-16 19:15:00,167.88,167.88,167.86,167.86,159400000.0
2007-07-16 19:16:00,167.85,167.87,167.84,167.86,159400000.0
2007-07-16 19:17:00,167.86,167.86,167.86,167.86,159400000.0
2007-07-16 19:18:00,167.86,167.86,167.85,167.85,341599998.0
2007-07-16 19:19:00,167.85,167.85,167.825,167.825,1186300011.0
2007-07-16 19:20:00,167.825,167.85,167.825,167.85,1539499978.0
2007-07-16 19:21:00,167.85,167.85,167.85,167.85,164800000.0
2007-07-16 19:22:00,167.85,167.87,167.85,167.86,1903599993.0
2007-07-16 19:23:00,167.86,167.87,167.84,167.84,1903599993.0
2007-07-16 19:24:00,167.85,167.85,167.82,167.83,1351400017.0
2007-07-16 19:25:00,167.83,167.85,167.83,167.84,1351400017.0
2007-07-16 19:26:00,167.84,167.85,167.84,167.85,1024399977.0
2007-07-16 19:27:00,167.85,167.85,167.845,167.845,821300000.0
2007-07-16 19:28:00,167.845,167.85,167.845,167.85,475200020.0
2007-07-16 19:29:00,167.845,167.85,167.845,167.845,427700010.0
2007-07-16 19:30:00,167.845,167.86,167.845,167.85,720300007.0
2007-07-16 19:31:00,167.85,167.85,167.85,167.85,660800003.0
2007-07-16 19:32:00,167.85,167.85,167.825,167.84,2141699992.0
2007-07-16 19:33:00,167.84,167.85,167.84,167.845,1903399977.0
2007-07-16 19:34:00,167.84,167.86,167.83,167.84,1753900013.0
2007-07-16 19:35:00,167.84,167.85,167.82,167.82,1753900013.0
2007-07-16 19:36:00,167.82,167.83,167.79,167.81,1489499991.0
2007-07-16 19:37:00,167.81,167.81,167.8,167.81,1489499991.0
2007-07-16 19:38:00,167.81,167.81,167.79,167.8,1409599999.0
2007-07-16 19:39:00,167.8,167.8,167.8,167.8,1290200006.0
2007-07-16 19:40:00,167.8,167.8,167.79,167.8,1239799990.0
2007-07-16 19:41:00,167.8,167.83,167.795,167.83,2050600012.0
2007-07-16 19:42:00,167.83,167.83,167.8,167.81,1841599995.0
2007-07-16 19:43:00,167.81,167.83,167.81,167.81,812000013.0
2007-07-16 19:44:00,167.81,167.82,167.81,167.82,88000000.0
2007-07-16 19:45:00,167.82,167.83,167.8,167.81,641800007.0
2007-07-16 19:46:00,167.81,167.83,167.81,167.81,1185500002.0
2007-07-16 19:47:00,167.82,167.83,167.81,167.82,498600009.0
2007-07-16 19:48:00,167.82,167.82,167.82,167.82,183200002.0
2007-07-16 19:49:00,167.82,167.82,167.8,167.8,617899999.0
2007-07-16 19:50:00,167.81,167.81,167.8,167.8,398200006.0
2007-07-16 19:51:00,167.8,167.8,167.79,167.8,311100007.0
2007-07-16 19:52:00,167.8,167.8,167.8,167.8,387000008.0
2007-07-16 19:53:00,167.8,167.8,167.79,167.8,1079300014.0
2007-07-16 19:54:00,167.8,167.8,167.78,167.79,965899998.0
2007-07-16 19:55:00,167.79,167.79,167.76,167.76,881300002.0
2007-07-16 19:56:00,167.77,167.79,167.76,167.78,488999999.0
2007-07-16 19:57:00,167.78,167.78,167.77,167.78,733000003.0
2007-07-16 19:58:00,167.78,167.8,167.775,167.8,517700008.0
2007-07-16 19:59:00,167.8,167.8,167.79,167.79,399499995.0
2007-07-16 20:00:00,167.79,167.8,167.79,167.8,230599997.0
2007-07-16 20:01:00,167.8,167.8,167.78,167.78,1436699992.0
2007-07-16 20:02:00,167.78,167.79,167.775,167.79,1098000014.0
2007-07-16 20:03:00,167.79,167.79,167.74,167.75,1793399977.0
2007-07-16 20:04:00,167.75,167.76,167.74,167.76,1888099998.0
2007-07-16 20:05:00,167.76,167.78,167.755,167.78,1888099998.0
2007-07-16 20:06:00,167.77,167.77,167.75,167.76,1145799979.0
2007-07-16 20:07:00,167.76,167.76,167.75,167.76,1145799979.0
2007-07-16 20:08:00,167.76,167.78,167.75,167.78,1045299986.0
2007-07-16 20:09:00,167.78,167.81,167.78,167.81,988400011.0
2007-07-16 20:10:00,167.81,167.81,167.8,167.81,305800005.0
2007-07-16 20:11:00,167.81,167.83,167.81,167.82,669499999.0
2007-07-16 20:12:00,167.82,167.82,167.79,167.79,1302900003.0
2007-07-16 20:13:00,167.8,167.8,167.76,167.79,1517600010.0
2007-07-16 20:14:00,167.78,167.79,167.775,167.79,1517600010.0
2007-07-16 20:15:00,167.79,167.79,167.78,167.79,296400002.0
2007-07-16 20:16:00,167.79,167.79,167.77,167.77,1208400006.0
2007-07-16 20:17:00,167.77,167.78,167.77,167.77,438300001.0
2007-07-16 20:18:00,167.77,167.81,167.77,167.8,630799991.0
2007-07-16 20:19:00,167.8,167.8,167.76,167.77,1656200005.0
2007-07-16 20:20:00,167.77,167.78,167.75,167.78,876700019.0
2007-07-16 20:21:00,167.78,167.78,167.78,167.78,815199999.0
2007-07-16 20:22:00,167.78,167.78,167.77,167.77,552800000.0
2007-07-16 20:23:00,167.77,167.78,167.77,167.78,652800000.0
2007-07-16 20:24:00,167.78,167.79,167.78,167.79,1692400006.0
2007-07-16 20:25:00,167.79,167.79,167.77,167.78,974599990.0
2007-07-16 20:26:00,167.78,167.79,167.765,167.775,1862700005.0
2007-07-16 20:27:00,167.78,167.79,167.775,167.79,459499999.0
2007-07-16 20:28:00,167.79,167.81,167.785,167.81,552700002.0
2007-07-16 20:29:00,167.81,167.84,167.81,167.83,1746400015.0
2007-07-16 20:30:00,167.82,167.82,167.79,167.8,1232200001.0
2007-07-16 20:31:00,167.81,167.85,167.8,167.81,945000003.0
2007-07-16 20:32:00,167.82,167.84,167.82,167.84,945000003.0
2007-07-16 20:33:00,167.84,167.85,167.82,167.825,1105000011.0
2007-07-16 20:34:00,167.83,167.85,167.82,167.84,1669099982.0
2007-07-16 20:35:00,167.84,167.86,167.83,167.85,1312399998.0
2007-07-16 20:36:00,167.86,167.88,167.86,167.86,588600001.0
2007-07-16 20:37:00,167.86,167.87,167.86,167.86,734200001.0
2007-07-16 20:38:00,167.86,167.87,167.855,167.86,317600000.0
2007-07-16 20:39:00,167.85,167.85,167.85,167.85,26400000.0
2007-07-16 20:40:00,167.85,167.85,167.84,167.84,953500001.0
2007-07-16 20:41:00,167.84,167.85,167.83,167.84,1553899982.0
2007-07-16 20:42:00,167.85,167.85,167.84,167.85,243699996.0
2007-07-16 20:43:00,167.85,167.85,167.83,167.85,675799998.0
2007-07-16 20:44:00,167.85,167.86,167.84,167.85,471400001.0
2007-07-16 20:45:00,167.86,167.86,167.86,167.86,128800000.0
2007-07-16 20:46:00,167.86,167.86,167.85,167.86,494399994.0
2007-07-16 20:47:00,167.86,167.86,167.85,167.86,236000000.0
2007-07-16 20:48:00,167.86,167.86,167.86,167.86,64000000.0
2007-07-16 20:49:00,167.86,167.86,167.84,167.85,1026700007.0
2007-07-16 20:50:00,167.84,167.86,167.83,167.85,1764799989.0
2007-07-16 20:51:00,167.85,167.85,167.83,167.85,1302199997.0
2007-07-16 20:52:00,167.84,167.84,167.83,167.83,890000001.0
2007-07-16 20:53:00,167.84,167.86,167.83,167.85,890000001.0
2007-07-16 20:54:00,167.85,167.86,167.84,167.86,890000001.0
2007-07-16 20:55:00,167.86,167.86,167.85,167.85,772600010.0
2007-07-16 20:56:00,167.86,167.87,167.86,167.87,224200001.0
2007-07-16 20:57:00,167.87,167.87,167.86,167.87,1243200014.0
2007-07-16 20:58:00,167.87,167.87,167.86,167.86,643200005.0
2007-07-16 20:59:00,167.86,167.89,167.86,167.89,1094800002.0
2007-07-16 21:00:00,167.89,167.89,167.88,167.89,453600000.0
2007-07-16 21:01:00,167.89,167.9,167.89,167.9,439200000.0
2007-07-16 21:02:00,167.9,167.91,167.895,167.895,814699992.0
2007-07-16 21:03:00,167.9,167.9,167.9,167.9,569899998.0
2007-07-16 21:04:00,167.9,167.9,167.88,167.885,1741999991.0
2007-07-16 21:05:00,167.89,167.89,167.88,167.89,995099963.0
2007-07-16 21:06:00,167.89,167.9,167.89,167.9,646799988.0
2007-07-16 21:07:00,167.9,167.91,167.9,167.91,1292599997.0
2007-07-16 21:08:00,167.91,167.92,167.91,167.91,1096000000.0
2007-07-16 21:09:00,167.91,167.92,167.91,167.91,296800004.0
2007-07-16 21:10:00,167.91,167.92,167.91,167.92,1246599996.0
2007-07-16 21:11:00,167.92,167.93,167.92,167.93,702000006.0
2007-07-16 21:12:00,167.93,167.93,167.92,167.925,505000003.0
2007-07-16 21:13:00,167.925,167.93,167.92,167.925,894100002.0
2007-07-16 21:14:00,167.93,167.93,167.915,167.915,504899999.0
2007-07-16 21:15:00,167.92,167.93,167.92,167.93,50100000.0
2007-07-16 21:16:00,167.92,167.92,167.92,167.92,312899999.0
2007-07-16 21:17:00,167.92,167.92,167.92,167.92,688900001.0
2007-07-16 21:18:00,167.92,167.92,167.92,167.92,263899987.0
2007-07-16 21:19:00,167.92,167.93,167.92,167.93,92899997.0
2007-07-16 21:20:00,167.93,167.93,167.92,167.93,617299998.0
2007-07-16 21:21:00,167.93,167.93,167.91,167.92,1014400001.0
2007-07-16 21:22:00,167.92,167.93,167.91,167.92,650400000.0
2007-07-16 21:23:00,167.92,167.92,167.91,167.915,607299994.0
2007-07-16 21:24:00,167.92,167.92,167.91,167.92,645900004.0
2007-07-16 21:25:00,167.92,167.92,167.91,167.92,128000000.0
2007-07-16 21:26:00,167.91,167.92,167.91,167.91,242399999.0
2007-07-16 21:27:00,167.91,167.91,167.9,167.9,427600001.0
2007-07-16 21:28:00,167.9,167.9,167.9,167.9,694000007.0
2007-07-16 21:29:00,167.9,167.91,167.89,167.9,851800002.0
2007-07-16 21:30:00,167.89,167.9,167.89,167.9,388799999.0
2007-07-16 21:31:00,167.89,167.9,167.88,167.9,430100000.0
2007-07-16 21:32:00,167.9,167.9,167.9,167.9,430100000.0
2007-07-16 21:33:00,167.9,167.9,167.88,167.88,353599997.0
2007-07-16 21:34:00,167.88,167.88,167.88,167.88,341399983.0
2007-07-16 21:35:00,167.89,167.89,167.89,167.89,197900000.0
2007-07-16 21:36:00,167.89,167.89,167.85,167.85,1891599993.0
2007-07-16 21:37:00,167.86,167.87,167.85,167.85,1789700015.0
2007-07-16 21:38:00,167.85,167.86,167.84,167.84,1290400004.0
2007-07-16 21:39:00,167.84,167.86,167.84,167.85,1290400004.0
2007-07-16 21:40:00,167.85,167.86,167.85,167.85,368000007.0
2007-07-16 21:41:00,167.86,167.86,167.86,167.86,166400003.0
2007-07-16 21:42:00,167.86,167.86,167.85,167.86,950400015.0
2007-07-16 21:43:00,167.86,167.87,167.86,167.87,443199998.0
2007-07-16 21:44:00,167.86,167.87,167.86,167.86,1122200000.0
2007-07-16 21:45:00,167.87,167.87,167.85,167.87,1122200000.0
2007-07-16 21:46:00,167.87,167.88,167.87,167.88,1122200000.0
2007-07-16 21:47:00,167.88,167.88,167.85,167.86,1712399982.0
2007-07-16 21:48:00,167.86,167.86,167.86,167.86,22299999.0
2007-07-16 21:49:00,167.86,167.86,167.855,167.855,72799998.0
2007-07-16 21:50:00,167.85,167.86,167.845,167.845,521099995.0
2007-07-16 21:51:00,167.845,167.86,167.84,167.85,461000001.0
2007-07-16 21:52:00,167.86,167.86,167.84,167.86,509100006.0
2007-07-16 21:53:00,167.86,167.86,167.85,167.85,55299999.0
2007-07-16 21:54:00,167.84,167.86,167.84,167.855,364700009.0
2007-07-16 21:55:00,167.855,167.855,167.855,167.855,100000.0
2007-07-16 21:56:00,167.855,167.865,167.855,167.86,128900002.0
2007-07-16 21:57:00,167.865,167.865,167.85,167.86,127400000.0
2007-07-16 21:58:00,167.86,167.865,167.855,167.865,65200000.0
2007-07-16 21:59:00,167.865,167.885,167.86,167.87,1491500000.0
2007-07-16 22:00:00,167.87,167.87,167.86,167.865,1259199990.0
2007-07-16 22:01:00,167.865,167.895,167.865,167.88,1139000002.0
2007-07-16 22:02:00,167.87,167.88,167.87,167.87,1192799996.0
2007-07-16 22:03:00,167.88,167.88,167.865,167.87,525300003.0
2007-07-16 22:04:00,167.87,167.88,167.87,167.87,571099998.0
2007-07-16 22:05:00,167.87,167.87,167.865,167.87,293100000.0
2007-07-16 22:06:00,167.87,167.87,167.86,167.87,386600003.0
2007-07-16 22:07:00,167.86,167.87,167.86,167.87,839299988.0
2007-07-16 22:08:00,167.87,167.87,167.855,167.855,774599985.0
2007-07-16 22:09:00,167.86,167.87,167.86,167.86,576599988.0
2007-07-16 22:10:00,167.86,167.87,167.86,167.87,505499999.0
2007-07-16 22:11:00,167.87,167.88,167.86,167.87,792399990.0
2007-07-16 22:12:00,167.88,167.88,167.87,167.87,582000003.0
2007-07-16 22:13:00,167.87,167.87,167.85,167.87,1073199993.0
2007-07-16 22:14:00,167.87,167.87,167.86,167.87,1193000000.0
2007-07-16 22:15:00,167.87,167.87,167.86,167.86,1150499978.0
2007-07-16 22:16:00,167.86,167.86,167.85,167.85,1616699999.0
2007-07-16 22:17:00,167.86,167.86,167.84,167.85,1919699996.0
2007-07-16 22:18:00,167.85,167.86,167.85,167.85,1919699996.0
2007-07-16 22:19:00,167.85,167.86,167.84,167.85,590300001.0
2007-07-16 22:20:00,167.85,167.85,167.85,167.85,120000000.0
2007-07-16 22:21:00,167.85,167.85,167.835,167.85,751999988.0
2007-07-16 22:22:00,167.85,167.86,167.85,167.86,104000000.0
2007-07-16 22:23:00,167.85,167.86,167.85,167.85,1175200007.0
2007-07-16 22:24:00,167.85,167.86,167.85,167.86,910000017.0
2007-07-16 22:25:00,167.86,167.87,167.86,167.86,419799996.0
2007-07-16 22:26:00,167.86,167.87,167.85,167.87,353799994.0
2007-07-16 22:27:00,167.87,167.88,167.855,167.88,1377199981.0
2007-07-16 22:28:00,167.88,167.89,167.855,167.86,904800000.0
2007-07-16 22:29:00,167.87,167.87,167.86,167.86,287999998.0
2007-07-16 22:30:00,167.86,167.86,167.85,167.85,76799998.0
2007-07-16 22:31:00,167.85,167.86,167.85,167.86,84800000.0
2007-07-16 22:32:00,167.85,167.86,167.85,167.85,379899988.0
2007-07-16 22:33:00,167.85,167.87,167.85,167.87,433399994.0
2007-07-16 22:34:00,167.87,167.87,167.87,167.87,132000000.0
2007-07-16 22:35:00,167.87,167.87,167.85,167.86,365599998.0
2007-07-16 22:36:00,167.86,167.86,167.85,167.85,46400000.0
2007-07-16 22:37:00,167.86,167.86,167.85,167.85,589600011.0
2007-07-16 22:38:00,167.86,167.86,167.845,167.86,871799985.0
2007-07-16 22:39:00,167.86,167.87,167.85,167.87,659600012.0
2007-07-16 22:40:00,167.86,167.9,167.855,167.87,974900008.0
2007-07-16 22:41:00,167.88,167.88,167.87,167.87,284000000.0
2007-07-16 22:42:00,167.87,167.88,167.87,167.88,84000000.0
2007-07-16 22:43:00,167.88,167.88,167.87,167.87,32800000.0
2007-07-16 22:44:00,167.87,167.87,167.87,167.87,28000000.0
2007-07-16 22:45:00,167.86,167.86,167.86,167.86,276000000.0
2007-07-16 22:46:00,167.86,167.87,167.86,167.87,548000000.0
2007-07-16 22:47:00,167.87,167.87,167.87,167.87,16000000.0
2007-07-16 22:48:00,167.87,167.87,167.86,167.87,163200000.0
2007-07-16 22:49:00,167.87,167.88,167.86,167.87,626999998.0
2007-07-16 22:51:00,167.87,167.87,167.87,167.87,60000000.0
2007-07-16 22:52:00,167.87,167.87,167.86,167.86,129599998.0
2007-07-16 22:53:00,167.87,167.87,167.85,167.85,86400002.0
2007-07-16 22:54:00,167.86,167.86,167.86,167.86,184000000.0
2007-07-16 22:55:00,167.85,167.86,167.85,167.86,210400000.0
2007-07-16 22:56:00,167.87,167.87,167.86,167.86,111200001.0
2007-07-16 22:57:00,167.86,167.86,167.85,167.86,243200000.0
2007-07-16 22:58:00,167.86,167.87,167.84,167.86,768600015.0
2007-07-16 22:59:00,167.86,167.87,167.85,167.86,395200013.0
2007-07-16 23:00:00,167.86,167.87,167.85,167.86,296000000.0
2007-07-16 23:01:00,167.86,167.86,167.85,167.85,165600000.0
2007-07-16 23:02:00,167.85,167.86,167.84,167.84,478399999.0
2007-07-16 23:03:00,167.85,167.85,167.84,167.85,133399999.0
2007-07-16 23:04:00,167.85,167.85,167.85,167.85,84800000.0
2007-07-16 23:05:00,167.84,167.86,167.83,167.84,425200001.0
2007-07-16 23:06:00,167.84,167.85,167.83,167.83,243299999.0
2007-07-16 23:07:00,167.84,167.84,167.84,167.84,99400000.0
2007-07-16 23:08:00,167.84,167.85,167.83,167.84,531799993.0
2007-07-16 23:09:00,167.84,167.84,167.83,167.84,158800000.0
2007-07-16 23:10:00,167.85,167.86,167.85,167.85,149599998.0
2007-07-16 23:11:00,167.85,167.86,167.84,167.85,142299999.0
2007-07-16 23:12:00,167.85,167.85,167.84,167.84,200000000.0
2007-07-16 23:13:00,167.84,167.84,167.825,167.835,828399987.0
2007-07-16 23:14:00,167.83,167.84,167.825,167.84,337999995.0
2007-07-16 23:15:00,167.85,167.85,167.82,167.82,304700005.0
2007-07-16 23:16:00,167.83,167.84,167.83,167.84,740099986.0
2007-07-16 23:18:00,167.84,167.84,167.83,167.84,211700006.0
2007-07-16 23:19:00,167.83,167.84,167.83,167.83,279600008.0
2007-07-16 23:20:00,167.83,167.84,167.83,167.84,452000000.0
2007-07-16 23:21:00,167.83,167.84,167.83,167.83,105500000.0
2007-07-16 23:22:00,167.83,167.84,167.83,167.835,91500000.0
2007-07-16 23:23:00,167.84,167.84,167.83,167.84,395300006.0
2007-07-16 23:24:00,167.84,167.85,167.84,167.85,83500000.0
2007-07-16 23:25:00,167.85,167.85,167.845,167.845,213800000.0
2007-07-16 23:26:00,167.85,167.85,167.85,167.85,156300000.0
2007-07-16 23:27:00,167.86,167.86,167.85,167.86,88000000.0
2007-07-16 23:28:00,167.85,167.86,167.83,167.845,461900004.0
2007-07-16 23:29:00,167.85,167.86,167.84,167.85,271300000.0
2007-07-16 23:30:00,167.85,167.86,167.84,167.85,268000003.0
2007-07-16 23:31:00,167.855,167.855,167.83,167.85,192100001.0
2007-07-16 23:32:00,167.85,167.85,167.84,167.84,172000000.0
2007-07-16 23:33:00,167.84,167.85,167.83,167.84,567900002.0
2007-07-16 23:34:00,167.84,167.85,167.835,167.84,319800000.0
2007-07-16 23:35:00,167.84,167.84,167.83,167.83,420000000.0
2007-07-16 23:36:00,167.83,167.84,167.825,167.825,766400000.0
2007-07-16 23:37:00,167.83,167.83,167.825,167.825,190400000.0
2007-07-16 23:38:00,167.825,167.825,167.78,167.8,1419499998.0
2007-07-16 23:39:00,167.795,167.81,167.795,167.8,372000000.0
2007-07-16 23:40:00,167.8,167.81,167.8,167.8,528000000.0
2007-07-16 23:41:00,167.8,167.8,167.79,167.79,65700000.0
2007-07-16 23:42:00,167.79,167.79,167.78,167.79,526600010.0
2007-07-16 23:43:00,167.79,167.81,167.79,167.8,648000000.0
2007-07-16 23:44:00,167.8,167.8,167.79,167.8,560700008.0
2007-07-16 23:45:00,167.8,167.8,167.795,167.795,640000002.0
2007-07-16 23:46:00,167.8,167.8,167.8,167.8,24000000.0
2007-07-16 23:47:00,167.8,167.8,167.8,167.8,44000000.0
2007-07-16 23:48:00,167.8,167.8,167.79,167.79,120000000.0
2007-07-16 23:49:00,167.79,167.79,167.78,167.79,734299995.0
2007-07-16 23:50:00,167.79,167.79,167.78,167.78,150400000.0
2007-07-16 23:51:00,167.785,167.79,167.76,167.79,402500010.0
2007-07-16 23:52:00,167.8,167.8,167.795,167.8,205600000.0
2007-07-16 23:53:00,167.8,167.8,167.8,167.8,196000000.0
2007-07-16 23:54:00,167.8,167.83,167.8,167.83,707900002.0
2007-07-16 23:55:00,167.83,167.84,167.83,167.835,344100000.0
2007-07-16 23:56:00,167.84,167.84,167.84,167.84,141599995.0
2007-07-16 23:57:00,167.84,167.84,167.84,167.84,30400000.0
2007-07-16 23:58:00,167.84,167.86,167.84,167.85,585599999.0
2007-07-16 23:59:00,167.85,167.89,167.85,167.88,879800010.0
2007-07-17 00:00:00,167.89,167.89,167.87,167.875,1305099992.0
2007-07-17 00:01:00,167.88,167.88,167.88,167.88,40800000.0
2007-07-17 00:02:00,167.88,167.88,167.86,167.87,388900001.0
2007-07-17 00:03:00,167.87,167.87,167.84,167.84,102400000.0
2007-07-17 00:04:00,167.845,167.85,167.84,167.84,44000000.0
2007-07-17 00:05:00,167.84,167.85,167.82,167.84,882200009.0
2007-07-17 00:06:00,167.84,167.84,167.84,167.84,614000013.0
2007-07-17 00:07:00,167.84,167.84,167.84,167.84,452200003.0
2007-07-17 00:08:00,167.84,167.84,167.84,167.84,909599969.0
2007-07-17 00:09:00,167.84,167.85,167.84,167.85,601599993.0
2007-07-17 00:10:00,167.85,167.85,167.85,167.85,520000000.0
2007-07-17 00:11:00,167.85,167.85,167.845,167.85,268600000.0
2007-07-17 00:12:00,167.845,167.85,167.845,167.85,564000000.0
2007-07-17 00:13:00,167.85,167.85,167.85,167.85,720000000.0
2007-07-17 00:14:00,167.85,167.85,167.845,167.845,260400000.0
2007-07-17 00:15:00,167.845,167.85,167.845,167.85,218500000.0
2007-07-17 00:16:00,167.85,167.85,167.845,167.85,294800000.0
2007-07-17 00:17:00,167.85,167.86,167.84,167.85,850800004.0
2007-07-17 00:18:00,167.85,167.85,167.85,167.85,340000000.0
2007-07-17 00:19:00,167.85,167.85,167.85,167.85,376000000.0
2007-07-17 00:20:00,167.85,167.85,167.85,167.85,276000000.0
2007-07-17 00:21:00,167.845,167.875,167.825,167.875,905400000.0
2007-07-17 00:22:00,167.87,167.91,167.87,167.91,920799995.0
2007-07-17 00:23:00,167.905,167.905,167.89,167.89,489599994.0
2007-07-17 00:24:00,167.89,167.89,167.88,167.89,118200000.0
2007-07-17 00:25:00,167.89,167.9,167.88,167.89,412899999.0
2007-07-17 00:26:00,167.89,167.89,167.89,167.89,36000000.0
2007-07-17 00:27:00,167.89,167.89,167.89,167.89,64000000.0
2007-07-17 00:28:00,167.9,167.9,167.89,167.89,80000000.0
2007-07-17 00:29:00,167.89,167.9,167.89,167.9,32000000.0
2007-07-17 00:30:00,167.9,167.9,167.89,167.9,40799999.0
2007-07-17 00:31:00,167.9,167.9,167.9,167.9,212000000.0
2007-07-17 00:32:00,167.9,167.91,167.89,167.89,639900001.0
2007-07-17 00:33:00,167.9,167.91,167.9,167.9,326399995.0
2007-07-17 00:34:00,167.9,167.92,167.89,167.92,275200000.0
2007-07-17 00:35:00,167.92,167.92,167.915,167.92,157900003.0
2007-07-17 00:36:00,167.92,167.92,167.92,167.92,12800000.0
2007-07-17 00:37:00,167.92,167.92,167.92,167.92,69600000.0
2007-07-17 00:38:00,167.91,167.92,167.9,167.9,730400001.0
2007-07-17 00:39:00,167.91,167.91,167.895,167.895,568799987.0
2007-07-17 00:40:00,167.895,167.895,167.88,167.89,494899999.0
2007-07-17 00:41:00,167.89,167.89,167.89,167.89,319200011.0
2007-07-17 00:42:00,167.89,167.89,167.85,167.85,791200004.0
2007-07-17 00:43:00,167.85,167.85,167.845,167.845,500000007.0
2007-07-17 00:44:00,167.87,167.87,167.85,167.85,1362200001.0
2007-07-17 00:45:00,167.86,167.86,167.84,167.845,1362200001.0
2007-07-17 00:46:00,167.845,167.85,167.79,167.82,1699700003.0
2007-07-17 00:47:00,167.82,167.83,167.82,167.82,496800002.0
2007-07-17 00:48:00,167.82,167.82,167.81,167.82,514100000.0
2007-07-17 00:49:00,167.82,167.83,167.82,167.82,347200000.0
2007-07-17 00:50:00,167.83,167.84,167.82,167.84,414400001.0
2007-07-17 00:51:00,167.84,167.86,167.835,167.86,841799992.0
2007-07-17 00:52:00,167.85,167.86,167.84,167.85,395500005.0
2007-07-17 00:53:00,167.85,167.85,167.825,167.85,655499997.0
2007-07-17 00:54:00,167.85,167.85,167.815,167.82,1165100001.0
2007-07-17 00:55:00,167.83,167.83,167.82,167.82,1066099991.0
2007-07-17 00:56:00,167.825,167.83,167.82,167.83,552900002.0
2007-07-17 00:57:00,167.83,167.83,167.83,167.83,399999998.0
2007-07-17 00:58:00,167.83,167.83,167.82,167.82,208700001.0
2007-07-17 00:59:00,167.825,167.83,167.825,167.83,28000000.0
2007-07-17 01:00:00,167.83,167.83,167.83,167.83,118400000.0
2007-07-17 01:01:00,167.83,167.83,167.79,167.8,1140099993.0
2007-07-17 01:02:00,167.81,167.81,167.78,167.79,578199993.0
2007-07-17 01:03:00,167.785,167.79,167.78,167.79,578199993.0
2007-07-17 01:04:00,167.79,167.79,167.79,167.79,990399994.0
2007-07-17 01:05:00,167.79,167.8,167.78,167.8,563100003.0
2007-07-17 01:06:00,167.8,167.8,167.8,167.8,687199974.0
2007-07-17 01:07:00,167.8,167.8,167.79,167.8,621599980.0
2007-07-17 01:08:00,167.8,167.81,167.8,167.81,956799993.0
2007-07-17 01:09:00,167.805,167.82,167.795,167.8,1902599989.0
2007-07-17 01:10:00,167.8,167.81,167.8,167.81,1395399997.0
2007-07-17 01:11:00,167.81,167.82,167.81,167.82,317299999.0
2007-07-17 01:12:00,167.82,167.82,167.81,167.81,1021299997.0
2007-07-17 01:13:00,167.81,167.81,167.81,167.81,321600000.0
2007-07-17 01:14:00,167.81,167.81,167.81,167.81,951499988.0
2007-07-17 01:15:00,167.81,167.83,167.81,167.82,602599988.0
2007-07-17 01:16:00,167.82,167.84,167.81,167.83,1229400016.0
2007-07-17 01:17:00,167.83,167.84,167.83,167.84,343999998.0
2007-07-17 01:18:00,167.84,167.84,167.82,167.84,617000003.0
2007-07-17 01:19:00,167.84,167.84,167.83,167.83,509399998.0
2007-07-17 01:20:00,167.84,167.84,167.84,167.84,92000001.0
2007-07-17 01:21:00,167.84,167.87,167.84,167.87,2102399994.0
2007-07-17 01:22:00,167.86,167.89,167.86,167.88,814499994.0
2007-07-17 01:23:00,167.88,167.88,167.87,167.88,814499994.0
2007-07-17 01:24:00,167.87,167.88,167.85,167.85,522900000.0
2007-07-17 01:25:00,167.86,167.86,167.85,167.86,888300002.0
2007-07-17 01:26:00,167.86,167.86,167.83,167.84,709599999.0
2007-07-17 01:27:00,167.84,167.86,167.84,167.85,468500010.0
2007-07-17 01:28:00,167.86,167.87,167.86,167.865,117900000.0
2007-07-17 01:29:00,167.86,167.87,167.86,167.87,88000000.0
2007-07-17 01:30:00,167.87,167.87,167.85,167.855,1218300009.0
2007-07-17 01:31:00,167.855,167.87,167.85,167.86,1378100020.0
2007-07-17 01:32:00,167.86,167.86,167.855,167.855,398299994.0
2007-07-17 01:33:00,167.855,167.86,167.855,167.86,441399998.0
2007-07-17 01:34:00,167.86,167.86,167.86,167.86,44800000.0
2007-07-17 01:35:00,167.86,167.86,167.82,167.84,1800799995.0
2007-07-17 01:36:00,167.84,167.85,167.84,167.85,415400004.0
2007-07-17 01:37:00,167.85,167.88,167.85,167.88,650800002.0
2007-07-17 01:38:00,167.88,167.88,167.88,167.88,1100500012.0
2007-07-17 01:39:00,167.88,167.89,167.88,167.89,77600000.0
2007-07-17 01:40:00,167.89,167.89,167.88,167.88,28800000.0
2007-07-17 01:41:00,167.88,167.88,167.86,167.88,381100001.0
2007-07-17 01:42:00,167.88,167.88,167.88,167.88,403200000.0
2007-07-17 01:43:00,167.88,167.88,167.88,167.88,404800002.0
2007-07-17 01:44:00,167.88,167.88,167.87,167.87,1424399998.0
2007-07-17 01:45:00,167.88,167.89,167.86,167.89,983699989.0
2007-07-17 01:46:00,167.89,167.89,167.88,167.88,408999996.0
2007-07-17 01:47:00,167.88,167.88,167.86,167.88,542599990.0
2007-07-17 01:48:00,167.87,167.88,167.85,167.88,542599990.0
2007-07-17 01:49:00,167.87,167.87,167.87,167.87,254700006.0
2007-07-17 01:50:00,167.87,167.88,167.86,167.87,689200001.0
2007-07-17 01:51:00,167.87,167.87,167.87,167.87,1266299994.0
2007-07-17 01:52:00,167.87,167.87,167.85,167.87,624999994.0
2007-07-17 01:53:00,167.86,167.86,167.82,167.83,1812099986.0
2007-07-17 01:54:00,167.82,167.83,167.81,167.83,1812099986.0
2007-07-17 01:55:00,167.83,167.83,167.82,167.82,1883199970.0
2007-07-17 01:56:00,167.82,167.82,167.82,167.82,189700000.0
2007-07-17 01:57:00,167.82,167.82,167.81,167.81,957000003.0
2007-07-17 01:58:00,167.82,167.84,167.81,167.835,996900004.0
2007-07-17 01:59:00,167.84,167.86,167.83,167.86,1493699993.0
2007-07-17 02:00:00,167.86,167.88,167.86,167.87,842399997.0
2007-07-17 02:01:00,167.87,167.88,167.87,167.88,357400001.0
2007-07-17 02:02:00,167.88,167.91,167.88,167.9,1075500002.0
2007-07-17 02:03:00,167.9,167.915,167.9,167.915,608299999.0
2007-07-17 02:04:00,167.915,167.94,167.9,167.915,1836799979.0
2007-07-17 02:05:00,167.92,167.945,167.915,167.945,520199999.0
2007-07-17 02:06:00,167.945,167.96,167.94,167.96,783199979.0
2007-07-17 02:07:00,167.95,167.97,167.94,167.97,1387099996.0
2007-07-17 02:08:00,167.975,168.01,167.975,168.005,1387099996.0
2007-07-17 02:09:00,168.01,168.01,167.94,167.95,1443499989.0
2007-07-17 02:10:00,167.96,167.96,167.93,167.94,1443499989.0
2007-07-17 02:11:00,167.94,167.95,167.94,167.95,1443499989.0
2007-07-17 02:12:00,167.95,167.97,167.95,167.96,1026999973.0
2007-07-17 02:13:00,167.955,167.955,167.94,167.945,349599991.0
2007-07-17 02:14:00,167.95,167.96,167.93,167.95,1391400001.0
2007-07-17 02:15:00,167.95,167.98,167.94,167.94,1914300005.0
2007-07-17 02:16:00,167.95,167.96,167.95,167.96,664500008.0
2007-07-17 02:17:00,167.96,167.96,167.94,167.94,481700001.0
2007-07-17 02:18:00,167.94,167.96,167.94,167.96,609199998.0
2007-07-17 02:19:00,167.96,167.97,167.96,167.97,91900000.0
2007-07-17 02:20:00,167.97,168.0,167.97,167.995,1176899989.0
2007-07-17 02:21:00,168.01,168.03,168.0,168.03,1703100007.0
2007-07-17 02:22:00,168.02,168.04,168.01,168.01,1703100007.0
2007-07-17 02:23:00,168.02,168.03,168.01,168.01,1497100001.0
2007-07-17 02:24:00,168.0,168.01,167.99,167.99,539100001.0
2007-07-17 02:25:00,168.0,168.0,167.97,167.98,539100001.0
2007-07-17 02:26:00,167.98,167.98,167.97,167.98,1032799993.0
2007-07-17 02:27:00,167.97,167.97,167.97,167.97,412599993.0
2007-07-17 02:28:00,167.98,167.98,167.98,167.98,533999997.0
2007-07-17 02:29:00,167.98,167.98,167.97,167.97,528000005.0
2007-07-17 02:30:00,167.96,168.0,167.96,168.0,1155000003.0
2007-07-17 02:31:00,168.01,168.01,168.0,168.0,1155000003.0
2007-07-17 02:32:00,167.99,168.03,167.99,168.03,1155000003.0
2007-07-17 02:33:00,168.02,168.04,168.02,168.04,1155000003.0
2007-07-17 02:34:00,168.05,168.09,168.05,168.09,1155000003.0
2007-07-17 02:35:00,168.08,168.08,168.07,168.07,1155000003.0
2007-07-17 02:36:00,168.08,168.1,168.08,168.09,1155000003.0
2007-07-17 02:37:00,168.08,168.09,168.07,168.09,1155000003.0
2007-07-17 02:38:00,168.09,168.12,168.09,168.11,1750099993.0
2007-07-17 02:39:00,168.11,168.11,168.09,168.09,101600002.0
2007-07-17 02:40:00,168.07,168.08,168.05,168.06,1490499999.0
2007-07-17 02:41:00,168.06,168.08,168.05,168.07,1490499999.0
2007-07-17 02:42:00,168.07,168.07,168.05,168.05,541699992.0
2007-07-17 02:43:00,168.05,168.08,168.05,168.06,1459500002.0
2007-07-17 02:44:00,168.06,168.06,168.04,168.05,692795553.0
2007-07-17 02:45:00,168.05,168.06,168.03,168.05,1726500016.0
2007-07-17 02:46:00,168.05,168.07,168.05,168.06,1440200008.0
2007-07-17 02:47:00,168.06,168.06,168.05,168.06,656599996.0
2007-07-17 02:48:00,168.06,168.06,168.04,168.04,778399989.0
2007-07-17 02:49:00,168.04,168.05,168.03,168.03,622499995.0
2007-07-17 02:50:00,168.03,168.03,168.02,168.03,765100005.0
2007-07-17 02:51:00,168.02,168.03,168.02,168.03,117400000.0
2007-07-17 02:52:00,168.03,168.03,168.0,168.01,684300000.0
2007-07-17 02:53:00,168.02,168.02,168.01,168.01,741999992.0
2007-07-17 02:54:00,168.01,168.03,168.01,168.02,1355900006.0
2007-07-17 02:55:00,168.03,168.03,167.99,168.02,1355900006.0
2007-07-17 02:56:00,168.02,168.04,168.005,168.04,1355900006.0
2007-07-17 02:57:00,168.04,168.05,168.03,168.05,1218399996.0
2007-07-17 02:58:00,168.045,168.08,168.04,168.08,1472499987.0
2007-07-17 02:59:00,168.07,168.1,168.07,168.09,1145100008.0
2007-07-17 03:00:00,168.1,168.1,168.08,168.09,1687299984.0
2007-07-17 03:01:00,168.11,168.16,168.11,168.15,669800001.0
2007-07-17 03:02:00,168.14,168.16,168.13,168.15,669800001.0
2007-07-17 03:03:00,168.15,168.16,168.15,168.16,669800001.0
2007-07-17 03:04:00,168.16,168.16,168.1,168.1,2126099992.0
2007-07-17 03:05:00,168.09,168.1,168.07,168.09,1797800002.0
2007-07-17 03:06:00,168.08,168.08,168.06,168.08,1797800002.0
2007-07-17 03:07:00,168.09,168.13,168.08,168.12,72400000.0
2007-07-17 03:08:00,168.13,168.135,168.12,168.135,72400000.0
2007-07-17 03:09:00,168.135,168.135,168.11,168.13,1430200006.0
2007-07-17 03:10:00,168.12,168.13,168.11,168.11,967599990.0
2007-07-17 03:11:00,168.1,168.11,168.08,168.09,1443200023.0
2007-07-17 03:12:00,168.09,168.1,168.08,168.08,1443200023.0
2007-07-17 03:13:00,168.08,168.08,168.06,168.08,947999993.0
2007-07-17 03:14:00,168.08,168.08,168.06,168.06,99500000.0
2007-07-17 03:15:00,168.07,168.07,168.07,168.07,99500000.0
2007-07-17 03:16:00,168.07,168.08,168.07,168.08,714300000.0
2007-07-17 03:17:00,168.08,168.08,168.04,168.05,1003300002.0
2007-07-17 03:18:00,168.055,168.06,168.05,168.055,733900000.0
2007-07-17 03:19:00,168.055,168.055,168.03,168.03,1495899982.0
2007-07-17 03:20:00,168.03,168.03,168.01,168.01,1010399983.0
2007-07-17 03:21:00,168.02,168.03,168.02,168.02,62400000.0
2007-07-17 03:22:00,168.02,168.02,168.02,168.02,212000000.0
2007-07-17 03:23:00,168.02,168.02,168.0,168.0,576800001.0
2007-07-17 03:24:00,168.0,168.0,167.97,167.97,1271999997.0
2007-07-17 03:25:00,167.97,167.99,167.96,167.99,1884899980.0
2007-07-17 03:26:00,167.99,168.02,167.98,168.01,1471499999.0
2007-07-17 03:27:00,168.005,168.01,167.99,168.01,189000000.0
2007-07-17 03:28:00,168.0,168.01,168.0,168.0,18600000.0
2007-07-17 03:29:00,168.01,168.01,168.01,168.01,23400000.0
2007-07-17 03:30:00,168.01,168.01,167.99,167.99,307300004.0
2007-07-17 03:31:00,167.99,167.99,167.98,167.985,1216100003.0
2007-07-17 03:32:00,167.99,167.99,167.98,167.99,768400000.0
2007-07-17 03:33:00,167.99,168.0,167.99,167.99,558599998.0
2007-07-17 03:34:00,167.99,168.0,167.99,168.0,828200014.0
2007-07-17 03:35:00,168.0,168.0,167.97,167.99,1263299994.0
2007-07-17 03:36:00,168.0,168.0,167.99,167.99,197900000.0
2007-07-17 03:37:00,168.0,168.01,167.99,167.99,2092099973.0
2007-07-17 03:38:00,167.99,168.0,167.97,167.97,1761800006.0
2007-07-17 03:39:00,167.99,167.99,167.98,167.99,817099981.0
2007-07-17 03:40:00,167.99,167.99,167.97,167.98,969400014.0
2007-07-17 03:41:00,167.98,167.99,167.98,167.99,969400014.0
2007-07-17 03:42:00,167.99,167.99,167.98,167.99,785900002.0
2007-07-17 03:43:00,167.99,168.0,167.99,168.0,451900006.0
2007-07-17 03:44:00,168.0,168.01,167.99,168.01,878300021.0
2007-07-17 03:45:00,168.0,168.01,167.99,167.995,1284100002.0
2007-07-17 03:46:00,167.99,168.01,167.99,168.01,944700000.0
2007-07-17 03:47:00,168.01,168.02,168.0,168.005,1374699976.0
2007-07-17 03:48:00,168.01,168.01,168.01,168.01,455699997.0
2007-07-17 03:49:00,168.01,168.02,168.01,168.01,285899998.0
2007-07-17 03:50:00,168.01,168.01,168.01,168.01,166799999.0
2007-07-17 03:51:00,168.01,168.01,168.01,168.01,587399987.0
2007-07-17 03:52:00,168.01,168.01,168.01,168.01,93600002.0
2007-07-17 03:53:00,168.0,168.01,167.955,167.96,1696399998.0
2007-07-17 03:54:00,167.97,168.0,167.96,167.99,1580100024.0
2007-07-17 03:55:00,167.99,167.99,167.99,167.99,16000000.0
2007-07-17 03:56:00,167.99,167.99,167.99,167.99,12000000.0
2007-07-17 03:57:00,167.99,168.0,167.99,168.0,302400002.0
2007-07-17 03:58:00,168.0,168.0,167.98,167.99,852000004.0
2007-07-17 03:59:00,167.99,168.0,167.98,167.99,1326399995.0
2007-07-17 04:00:00,167.99,167.99,167.98,167.99,808300003.0
2007-07-17 04:01:00,167.995,168.01,167.995,168.01,428099997.0
2007-07-17 04:02:00,168.01,168.01,167.99,168.0,492000003.0
2007-07-17 04:03:00,168.0,168.0,168.0,168.0,108800004.0
2007-07-17 04:04:00,168.0,168.0,168.0,168.0,50400002.0
2007-07-17 04:05:00,168.0,168.0,168.0,168.0,282400012.0
2007-07-17 04:06:00,168.0,168.02,168.0,168.005,1455300007.0
2007-07-17 04:07:00,168.01,168.03,167.99,168.02,1741499997.0
2007-07-17 04:08:00,168.02,168.02,168.0,168.02,1035299990.0
2007-07-17 04:09:00,168.02,168.02,168.02,168.02,442999996.0
2007-07-17 04:10:00,168.02,168.02,168.01,168.01,361899993.0
2007-07-17 04:11:00,168.01,168.01,168.0,168.01,468700000.0
2007-07-17 04:12:00,168.01,168.01,168.0,168.0,669599994.0
2007-07-17 04:13:00,168.0,168.0,168.0,168.0,461699994.0
2007-07-17 04:14:00,168.0,168.0,168.0,168.0,105900004.0
2007-07-17 04:15:00,168.0,168.0,167.99,167.99,674300012.0
2007-07-17 04:16:00,168.0,168.0,167.98,167.98,692600002.0
2007-07-17 04:17:00,167.98,167.99,167.98,167.98,127800001.0
2007-07-17 04:18:00,167.99,167.99,167.97,167.97,1349299982.0
2007-07-17 04:19:00,167.96,167.97,167.96,167.96,1349299982.0
2007-07-17 04:20:00,167.97,167.97,167.96,167.97,77999998.0
2007-07-17 04:21:00,167.97,167.97,167.96,167.97,151900003.0
2007-07-17 04:22:00,167.97,167.97,167.95,167.95,1733300032.0
2007-07-17 04:23:00,167.96,167.97,167.96,167.97,189999992.0
2007-07-17 04:24:00,167.97,167.98,167.97,167.98,1010700007.0
2007-07-17 04:25:00,167.97,167.98,167.96,167.97,1199899998.0
2007-07-17 04:26:00,167.96,167.97,167.96,167.96,520199990.0
2007-07-17 04:27:00,167.97,167.97,167.96,167.96,283899994.0
2007-07-17 04:28:00,167.97,167.98,167.97,167.97,911700000.0
2007-07-17 04:29:00,167.97,167.98,167.96,167.96,1325600005.0
2007-07-17 04:30:00,167.97,167.98,167.96,167.98,330199999.0
2007-07-17 04:31:00,167.98,168.01,167.98,168.01,1932699983.0
2007-07-17 04:32:00,168.01,168.03,168.0,168.02,1932699983.0
2007-07-17 04:33:00,168.03,168.04,168.015,168.04,922800000.0
2007-07-17 04:34:00,168.04,168.04,168.03,168.03,833599997.0
2007-07-17 04:35:00,168.03,168.04,168.03,168.04,1183599988.0
2007-07-17 04:36:00,168.04,168.06,168.04,168.04,1279700009.0
2007-07-17 04:37:00,168.04,168.04,168.03,168.04,1541099994.0
2007-07-17 04:38:00,168.03,168.05,168.03,168.04,580700002.0
2007-07-17 04:39:00,168.05,168.08,168.04,168.08,580700002.0
2007-07-17 04:40:00,168.09,168.09,168.08,168.09,580700002.0
2007-07-17 04:41:00,168.09,168.1,168.09,168.09,580700002.0
2007-07-17 04:42:00,168.09,168.09,168.07,168.07,1518300008.0
2007-07-17 04:43:00,168.08,168.1,168.07,168.09,1346200015.0
2007-07-17 04:44:00,168.1,168.1,168.09,168.1,927299985.0
2007-07-17 04:45:00,168.1,168.11,168.1,168.11,483400000.0
2007-07-17 04:46:00,168.11,168.11,168.095,168.1,483400000.0
2007-07-17 04:47:00,168.1,168.1,168.1,168.1,921599997.0
2007-07-17 04:48:00,168.1,168.11,168.1,168.1,886799991.0
2007-07-17 04:49:00,168.095,168.1,168.095,168.1,161100000.0
2007-07-17 04:50:00,168.1,168.11,168.1,168.1,956099990.0
2007-07-17 04:51:00,168.1,168.1,168.1,168.1,533100008.0
2007-07-17 04:52:00,168.1,168.1,168.1,168.1,425700008.0
2007-07-17 04:53:00,168.1,168.1,168.1,168.1,39099998.0
2007-07-17 04:54:00,168.1,168.1,168.1,168.1,521699999.0
2007-07-17 04:55:00,168.1,168.1,168.09,168.09,537900000.0
2007-07-17 04:56:00,168.09,168.12,168.09,168.11,1969299994.0
2007-07-17 04:57:00,168.12,168.12,168.11,168.12,175999998.0
2007-07-17 04:58:00,168.12,168.12,168.09,168.09,1670699994.0
2007-07-17 04:59:00,168.09,168.1,168.08,168.1,276500002.0
2007-07-17 05:00:00,168.1,168.1,168.07,168.07,1008999993.0
2007-07-17 05:01:00,168.08,168.09,168.08,168.09,162400000.0
2007-07-17 05:02:00,168.08,168.09,168.05,168.05,879299986.0
2007-07-17 05:03:00,168.05,168.07,168.05,168.07,1252999978.0
2007-07-17 05:04:00,168.07,168.07,168.06,168.06,695000002.0
2007-07-17 05:05:00,168.06,168.08,168.06,168.06,993099991.0
2007-07-17 05:06:00,168.06,168.06,168.055,168.06,254499998.0
2007-07-17 05:07:00,168.06,168.06,168.06,168.06,123200000.0
2007-07-17 05:08:00,168.06,168.06,168.06,168.06,120400000.0
2007-07-17 05:09:00,168.06,168.07,168.06,168.06,133600000.0
2007-07-17 05:10:00,168.07,168.07,168.05,168.05,67900000.0
2007-07-17 05:11:00,168.06,168.06,168.06,168.06,6400000.0
2007-07-17 05:12:00,168.06,168.06,168.06,168.06,3200000.0
2007-07-17 05:13:00,168.06,168.07,168.06,168.06,279800004.0
2007-07-17 05:14:00,168.06,168.06,168.06,168.06,538500000.0
2007-07-17 05:15:00,168.06,168.06,168.06,168.06,524000000.0
2007-07-17 05:16:00,168.06,168.07,168.06,168.06,355800000.0
2007-07-17 05:17:00,168.06,168.06,168.04,168.04,594700002.0
2007-07-17 05:18:00,168.04,168.05,168.04,168.04,139199998.0
2007-07-17 05:19:00,168.03,168.05,168.03,168.04,550100011.0
2007-07-17 05:20:00,168.05,168.05,168.04,168.04,250200002.0
2007-07-17 05:21:00,168.04,168.05,168.04,168.05,246000005.0
2007-07-17 05:22:00,168.05,168.05,168.04,168.05,182100003.0
2007-07-17 05:23:00,168.05,168.05,168.04,168.04,565999990.0
2007-07-17 05:24:00,168.04,168.05,168.03,168.05,633500002.0
2007-07-17 05:25:00,168.06,168.06,168.05,168.05,152400001.0
2007-07-17 05:26:00,168.05,168.06,168.05,168.06,183200000.0
2007-07-17 05:27:00,168.06,168.08,168.06,168.08,683999999.0
2007-07-17 05:28:00,168.08,168.08,168.05,168.07,936800009.0
2007-07-17 05:29:00,168.07,168.07,168.055,168.06,1066800029.0
2007-07-17 05:30:00,168.06,168.06,168.06,168.06,696699981.0
2007-07-17 05:31:00,168.06,168.06,168.05,168.06,224199994.0
2007-07-17 05:32:00,168.06,168.06,168.06,168.06,236199992.0
2007-07-17 05:33:00,168.06,168.07,168.05,168.06,574924990.0
2007-07-17 05:34:00,168.06,168.08,168.06,168.06,196699998.0
2007-07-17 05:35:00,168.06,168.06,168.05,168.05,219900000.0
2007-07-17 05:37:00,168.05,168.06,168.05,168.05,48000000.0
2007-07-17 05:38:00,168.05,168.06,168.035,168.05,1502400005.0
2007-07-17 05:39:00,168.05,168.07,168.05,168.07,1227700034.0
2007-07-17 05:40:00,168.07,168.07,168.05,168.05,827000014.0
2007-07-17 05:41:00,168.05,168.07,168.04,168.07,614200006.0
2007-07-17 05:42:00,168.07,168.1,168.07,168.09,1160800004.0
2007-07-17 05:43:00,168.1,168.11,168.1,168.1,485599998.0
2007-07-17 05:44:00,168.1,168.11,168.1,168.1,756799995.0
2007-07-17 05:45:00,168.11,168.11,168.1,168.1,491200000.0
2007-07-17 05:46:00,168.1,168.1,168.06,168.09,619899995.0
2007-07-17 05:47:00,168.09,168.1,168.08,168.09,870799999.0
2007-07-17 05:48:00,168.09,168.09,168.07,168.07,1111799973.0
2007-07-17 05:49:00,168.08,168.08,168.07,168.08,1111799973.0
2007-07-17 05:50:00,168.08,168.1,168.08,168.09,542999993.0
2007-07-17 05:51:00,168.09,168.1,168.08,168.1,448099997.0
2007-07-17 05:52:00,168.1,168.1,168.09,168.1,790699997.0
2007-07-17 05:53:00,168.1,168.1,168.09,168.09,346500000.0
2007-07-17 05:54:00,168.1,168.1,168.08,168.09,265300003.0
2007-07-17 05:55:00,168.09,168.1,168.09,168.1,516300006.0
2007-07-17 05:56:00,168.1,168.1,168.095,168.095,32700000.0
2007-07-17 05:57:00,168.095,168.1,168.095,168.095,375000.0
2007-07-17 05:58:00,168.09,168.095,168.07,168.08,957475012.0
2007-07-17 05:59:00,168.08,168.08,168.08,168.08,17000000.0
2007-07-17 06:00:00,168.08,168.08,168.06,168.065,976200013.0
2007-07-17 06:01:00,168.065,168.07,168.065,168.07,1047899976.0
2007-07-17 06:02:00,168.07,168.07,168.07,168.07,145299997.0
2007-07-17 06:03:00,168.07,168.07,168.06,168.07,284900005.0
2007-07-17 06:04:00,168.08,168.09,168.07,168.08,1293600034.0
2007-07-17 06:05:00,168.08,168.1,168.07,168.09,1293600034.0
2007-07-17 06:06:00,168.09,168.09,168.07,168.09,962800023.0
2007-07-17 06:07:00,168.09,168.1,168.09,168.09,477699993.0
2007-07-17 06:08:00,168.09,168.1,168.07,168.08,1047599992.0
2007-07-17 06:09:00,168.08,168.09,168.07,168.09,1197999986.0
2007-07-17 06:10:00,168.08,168.09,168.07,168.08,1065900000.0
2007-07-17 06:11:00,168.08,168.09,168.07,168.08,782600001.0
2007-07-17 06:12:00,168.08,168.09,168.08,168.08,363600002.0
2007-07-17 06:13:00,168.08,168.08,168.07,168.07,882799999.0
2007-07-17 06:14:00,168.07,168.07,168.06,168.07,760999990.0
2007-07-17 06:15:00,168.07,168.08,168.07,168.07,774400013.0
2007-07-17 06:16:00,168.07,168.08,168.07,168.07,975600009.0
2007-07-17 06:17:00,168.07,168.07,168.05,168.05,505500010.0
2007-07-17 06:18:00,168.06,168.07,168.06,168.06,662699998.0
2007-07-17 06:19:00,168.06,168.07,168.06,168.07,838699998.0
2007-07-17 06:20:00,168.07,168.07,168.05,168.06,624399993.0
2007-07-17 06:21:00,168.06,168.06,168.06,168.06,240800000.0
2007-07-17 06:22:00,168.06,168.07,168.05,168.06,517499997.0
2007-07-17 06:23:00,168.06,168.06,168.02,168.05,1405900014.0
2007-07-17 06:24:00,168.05,168.06,168.04,168.05,922600007.0
2007-07-17 06:25:00,168.05,168.06,168.04,168.04,827800003.0
2007-07-17 06:26:00,168.04,168.05,168.02,168.05,1838000013.0
2007-07-17 06:27:00,168.05,168.05,168.02,168.03,1504100002.0
2007-07-17 06:28:00,168.03,168.04,168.03,168.04,592000001.0
2007-07-17 06:29:00,168.04,168.04,168.03,168.04,665399991.0
2007-07-17 06:30:00,168.04,168.04,168.04,168.04,1349400000.0
2007-07-17 06:31:00,168.03,168.03,168.02,168.02,1804899976.0
2007-07-17 06:32:00,168.02,168.04,168.02,168.04,829200003.0
2007-07-17 06:33:00,168.04,168.04,168.04,168.04,4800000.0
2007-07-17 06:34:00,168.04,168.04,168.03,168.03,86200000.0
2007-07-17 06:35:00,168.03,168.04,168.02,168.02,650000001.0
2007-07-17 06:36:00,168.02,168.04,168.02,168.03,1036500015.0
2007-07-17 06:37:00,168.03,168.03,168.03,168.03,128000000.0
2007-07-17 06:38:00,168.03,168.03,168.03,168.03,95999997.0
2007-07-17 06:39:00,168.03,168.04,168.03,168.04,1566299998.0
2007-07-17 06:40:00,168.04,168.06,168.04,168.055,1543099989.0
2007-07-17 06:41:00,168.055,168.06,168.055,168.06,154100000.0
2007-07-17 06:42:00,168.06,168.06,168.06,168.06,126400001.0
2007-07-17 06:43:00,168.04,168.05,168.03,168.03,394199995.0
2007-07-17 06:44:00,168.03,168.03,168.02,168.03,394199995.0
2007-07-17 06:45:00,168.03,168.05,168.02,168.04,905899983.0
2007-07-17 06:46:00,168.04,168.06,168.04,168.05,867700002.0
2007-07-17 06:47:00,168.05,168.07,168.04,168.07,859899997.0
2007-07-17 06:48:00,168.07,168.07,168.06,168.06,299099992.0
2007-07-17 06:49:00,168.06,168.07,168.06,168.06,319200000.0
2007-07-17 06:50:00,168.06,168.06,168.05,168.06,784500012.0
2007-07-17 06:51:00,168.06,168.06,168.06,168.06,168000000.0
2007-07-17 06:52:00,168.06,168.06,168.06,168.06,13000000.0
2007-07-17 06:53:00,168.05,168.06,168.04,168.05,598899980.0
2007-07-17 06:54:00,168.05,168.05,168.04,168.04,323099986.0
2007-07-17 06:55:00,168.05,168.05,168.04,168.05,376399996.0
2007-07-17 06:56:00,168.05,168.05,168.05,168.05,538299980.0
2007-07-17 06:57:00,168.05,168.06,168.04,168.04,382700005.0
2007-07-17 06:58:00,168.05,168.06,168.05,168.06,382700002.0
2007-07-17 06:59:00,168.06,168.06,168.05,168.055,639300004.0
2007-07-17 07:00:00,168.06,168.06,168.05,168.05,656799997.0
2007-07-17 07:01:00,168.06,168.07,168.05,168.06,2127699982.0
2007-07-17 07:02:00,168.06,168.07,168.025,168.03,2127699982.0
2007-07-17 07:03:00,168.03,168.05,168.03,168.05,1763199976.0
2007-07-17 07:04:00,168.05,168.05,168.04,168.05,2068000006.0
2007-07-17 07:05:00,168.04,168.05,168.01,168.03,820199996.0
2007-07-17 07:06:00,168.02,168.03,168.02,168.03,820199996.0
2007-07-17 07:07:00,168.02,168.05,168.02,168.05,820199996.0
2007-07-17 07:08:00,168.05,168.05,168.05,168.05,276000000.0
2007-07-17 07:09:00,168.05,168.05,168.04,168.05,934799985.0
2007-07-17 07:10:00,168.05,168.06,168.04,168.05,223500001.0
2007-07-17 07:11:00,168.04,168.06,168.03,168.06,2009800009.0
2007-07-17 07:12:00,168.06,168.07,168.045,168.045,1071299993.0
2007-07-17 07:13:00,168.045,168.07,168.045,168.06,591700002.0
2007-07-17 07:14:00,168.06,168.06,168.04,168.05,1458600010.0
2007-07-17 07:15:00,168.05,168.05,168.05,168.05,666899999.0
2007-07-17 07:16:00,168.05,168.06,168.04,168.05,850100011.0
2007-07-17 07:17:00,168.05,168.05,168.03,168.04,2006599974.0
2007-07-17 07:18:00,168.04,168.06,168.04,168.06,884800002.0
2007-07-17 07:19:00,168.06,168.06,168.05,168.05,1080800001.0
2007-07-17 07:20:00,168.05,168.05,168.04,168.05,1015899994.0
2007-07-17 07:21:00,168.05,168.05,168.05,168.05,731999995.0
2007-07-17 07:22:00,168.05,168.07,168.05,168.07,862000006.0
2007-07-17 07:23:00,168.07,168.07,168.07,168.07,111200000.0
2007-07-17 07:24:00,168.07,168.08,168.05,168.06,1478400003.0
2007-07-17 07:25:00,168.06,168.08,168.06,168.06,1021999990.0
2007-07-17 07:26:00,168.07,168.07,168.06,168.07,768499997.0
2007-07-17 07:27:00,168.07,168.07,168.06,168.065,450500006.0
2007-07-17 07:28:00,168.07,168.08,168.06,168.06,878500008.0
2007-07-17 07:29:00,168.07,168.07,168.06,168.07,439199996.0
2007-07-17 07:30:00,168.07,168.07,168.05,168.06,270100000.0
2007-07-17 07:31:00,168.06,168.06,168.05,168.05,303899998.0
2007-07-17 07:32:00,168.05,168.05,168.05,168.05,183199993.0
2007-07-17 07:33:00,168.05,168.06,168.05,168.05,359999990.0
2007-07-17 07:34:00,168.05,168.06,168.05,168.06,241599997.0
2007-07-17 07:35:00,168.06,168.06,168.05,168.05,381599985.0
2007-07-17 07:36:00,168.05,168.05,168.04,168.05,535699999.0
2007-07-17 07:37:00,168.05,168.05,168.05,168.05,393999991.0
2007-07-17 07:38:00,168.05,168.05,168.05,168.05,134900002.0
2007-07-17 07:39:00,168.05,168.06,168.05,168.06,345600008.0
2007-07-17 07:40:00,168.05,168.06,168.05,168.05,1282899978.0
2007-07-17 07:41:00,168.06,168.06,168.05,168.05,1146699987.0
2007-07-17 07:43:00,168.05,168.05,168.04,168.05,1102400003.0
2007-07-17 07:44:00,168.04,168.05,168.04,168.05,540299997.0
2007-07-17 07:45:00,168.05,168.05,168.035,168.04,633499993.0
2007-07-17 07:46:00,168.035,168.05,168.03,168.04,1535800003.0
2007-07-17 07:47:00,168.04,168.05,168.03,168.04,1151500001.0
2007-07-17 07:48:00,168.04,168.05,168.03,168.05,359600004.0
2007-07-17 07:49:00,168.05,168.05,168.05,168.05,620400005.0
2007-07-17 07:50:00,168.05,168.05,168.04,168.05,735800008.0
2007-07-17 07:51:00,168.04,168.05,168.03,168.03,1004600001.0
2007-07-17 07:52:00,168.03,168.05,168.03,168.04,1557800012.0
2007-07-17 07:53:00,168.04,168.04,168.03,168.04,285199998.0
2007-07-17 07:54:00,168.04,168.04,168.04,168.04,1200899992.0
2007-07-17 07:55:00,168.03,168.06,168.03,168.06,301399995.0
2007-07-17 07:56:00,168.06,168.06,168.04,168.05,1268800019.0
2007-07-17 07:57:00,168.05,168.07,168.05,168.07,753200012.0
2007-07-17 07:58:00,168.07,168.08,168.05,168.07,1789699984.0
2007-07-17 07:59:00,168.08,168.1,168.06,168.08,857300003.0
2007-07-17 08:00:00,168.09,168.13,168.08,168.12,857300003.0
2007-07-17 08:01:00,168.13,168.13,168.1,168.11,857300003.0
2007-07-17 08:02:00,168.11,168.13,168.1,168.12,857300003.0
2007-07-17 08:03:00,168.11,168.12,168.11,168.12,1076499999.0
2007-07-17 08:04:00,168.12,168.15,168.12,168.15,1076499999.0
2007-07-17 08:05:00,168.15,168.17,168.15,168.16,1705799993.0
2007-07-17 08:06:00,168.17,168.17,168.14,168.14,693399998.0
2007-07-17 08:07:00,168.13,168.13,168.12,168.13,693399998.0
2007-07-17 08:08:00,168.14,168.15,168.11,168.12,693399998.0
2007-07-17 08:09:00,168.12,168.14,168.11,168.13,693399998.0
2007-07-17 08:10:00,168.14,168.14,168.1,168.11,1691500028.0
2007-07-17 08:11:00,168.12,168.13,168.11,168.12,467100002.0
2007-07-17 08:12:00,168.12,168.13,168.1,168.1,1180799990.0
2007-07-17 08:13:00,168.11,168.11,168.03,168.04,1935499979.0
2007-07-17 08:14:00,168.02,168.03,168.0,168.03,1935499979.0
2007-07-17 08:15:00,168.04,168.04,168.01,168.01,1935499979.0
2007-07-17 08:16:00,168.01,168.01,167.99,168.0,1276999985.0
2007-07-17 08:17:00,167.98,167.99,167.98,167.99,1817099998.0
2007-07-17 08:18:00,167.99,168.02,167.98,168.02,1817099998.0
2007-07-17 08:19:00,168.02,168.02,168.0,168.01,1483500017.0
2007-07-17 08:20:00,168.0,168.01,168.0,168.01,1593000011.0
2007-07-17 08:21:00,168.02,168.03,168.01,168.03,1598099999.0
2007-07-17 08:22:00,168.02,168.05,168.02,168.04,1598099999.0
2007-07-17 08:23:00,168.03,168.06,168.03,168.05,1598099999.0
2007-07-17 08:24:00,168.04,168.06,168.03,168.05,1670999998.0
2007-07-17 08:25:00,168.05,168.05,168.01,168.03,1823500008.0
2007-07-17 08:26:00,168.03,168.03,168.0,168.02,1823500008.0
2007-07-17 08:27:00,168.02,168.02,168.01,168.01,1892999980.0
2007-07-17 08:28:00,168.01,168.02,168.0,168.02,848999997.0
2007-07-17 08:29:00,168.02,168.02,167.97,167.98,2038299989.0
2007-07-17 08:30:00,167.98,167.98,167.94,167.95,1972599998.0
2007-07-17 08:31:00,167.94,167.95,167.93,167.93,1972599998.0
2007-07-17 08:32:00,167.94,167.94,167.9,167.91,1972599998.0
2007-07-17 08:33:00,167.91,167.93,167.9,167.93,1972599998.0
2007-07-17 08:34:00,167.93,167.96,167.92,167.95,1212400002.0
2007-07-17 08:35:00,167.96,167.96,167.94,167.95,1212400002.0
2007-07-17 08:36:00,167.94,167.95,167.93,167.93,1212400002.0
2007-07-17 08:37:00,167.92,167.94,167.92,167.94,1212400002.0
2007-07-17 08:38:00,167.94,167.95,167.93,167.93,1153999997.0
2007-07-17 08:39:00,167.94,167.96,167.92,167.94,1205200007.0
2007-07-17 08:40:00,167.945,167.96,167.94,167.96,1205200007.0
2007-07-17 08:41:00,167.91,167.95,167.91,167.94,168000000.0
2007-07-17 08:42:00,167.93,167.96,167.92,167.95,991599997.0
2007-07-17 08:43:00,167.94,167.96,167.92,167.96,991599997.0
2007-07-17 08:44:00,167.95,167.97,167.95,167.97,991599997.0
2007-07-17 08:45:00,167.98,168.0,167.97,167.98,991599997.0
2007-07-17 08:46:00,167.97,167.98,167.95,167.95,991599997.0
2007-07-17 08:47:00,167.94,167.96,167.92,167.94,991599997.0
2007-07-17 08:48:00,167.95,167.98,167.94,167.98,991599997.0
2007-07-17 08:49:00,167.97,167.99,167.96,167.99,991599997.0
2007-07-17 08:50:00,167.98,168.08,167.97,168.03,991599997.0
2007-07-17 08:51:00,168.01,168.03,167.98,167.99,991599997.0
2007-07-17 08:52:00,167.99,168.01,167.99,167.99,991599997.0
2007-07-17 08:53:00,167.98,167.99,167.97,167.98,1328099985.0
2007-07-17 08:54:00,167.97,167.98,167.96,167.98,1328099985.0
2007-07-17 08:55:00,167.98,168.0,167.97,168.0,1328099985.0
2007-07-17 08:56:00,168.0,168.02,168.0,168.0,1869700003.0
2007-07-17 08:57:00,168.0,168.01,167.98,167.98,1364799990.0
2007-07-17 08:58:00,167.99,167.99,167.99,167.99,1364799990.0
2007-07-17 08:59:00,167.99,168.02,167.98,168.02,1871999935.0
2007-07-17 09:00:00,168.01,168.09,168.01,168.08,1871999935.0
2007-07-17 09:01:00,168.07,168.07,168.03,168.03,1871999935.0
2007-07-17 09:02:00,168.04,168.08,168.04,168.07,1871999935.0
2007-07-17 09:03:00,168.08,168.08,168.06,168.06,1871999935.0
2007-07-17 09:04:00,168.05,168.05,168.01,168.01,1871999935.0
2007-07-17 09:05:00,168.03,168.04,168.02,168.03,1871999935.0
2007-07-17 09:06:00,168.02,168.02,168.01,168.01,1871999935.0
2007-07-17 09:07:00,168.01,168.02,168.005,168.01,1871999935.0
2007-07-17 09:08:00,168.01,168.02,168.0,168.02,1656399965.0
2007-07-17 09:09:00,168.02,168.03,168.02,168.03,818999988.0
2007-07-17 09:12:00,168.0,168.01,168.0,168.01,887299991.0
2007-07-17 09:13:00,168.02,168.02,168.0,168.0,887299991.0
2007-07-17 09:14:00,168.0,168.0,167.98,167.98,887299991.0
2007-07-17 09:15:00,167.97,168.03,167.97,168.01,1414400013.0
2007-07-17 09:16:00,168.03,168.03,168.0,168.0,1414400013.0
2007-07-17 09:17:00,167.99,168.0,167.99,167.99,1414400013.0
2007-07-17 09:18:00,167.98,167.99,167.97,167.97,1414400013.0
2007-07-17 09:19:00,167.98,167.98,167.95,167.98,1414400013.0
2007-07-17 09:20:00,167.99,167.99,167.92,167.92,1414400013.0
2007-07-17 09:21:00,167.91,167.95,167.87,167.95,1414400013.0
2007-07-17 09:22:00,167.96,167.97,167.92,167.92,1414400013.0
2007-07-17 09:23:00,167.93,168.02,167.92,168.01,1414400013.0
2007-07-17 09:24:00,168.0,168.01,167.99,168.01,1414400013.0
2007-07-17 09:25:00,168.03,168.03,167.98,168.01,1414400013.0
2007-07-17 09:26:00,168.0,168.0,167.97,167.97,1414400013.0
2007-07-17 09:27:00,167.98,167.98,167.96,167.96,1414400013.0
2007-07-17 09:28:00,167.95,167.95,167.88,167.88,1414400013.0
2007-07-17 09:29:00,167.89,167.93,167.88,167.93,1414400013.0
2007-07-17 09:30:00,167.94,167.97,167.94,167.94,1414400013.0
2007-07-17 09:31:00,167.95,167.95,167.94,167.94,1414400013.0
2007-07-17 09:32:00,167.95,167.95,167.9,167.91,1414400013.0
2007-07-17 09:33:00,167.9,167.94,167.89,167.93,1414400013.0
2007-07-17 09:34:00,167.94,167.98,167.92,167.97,1414400013.0
2007-07-17 09:35:00,167.98,167.99,167.97,167.97,1414400013.0
2007-07-17 09:36:00,167.98,168.02,167.97,168.02,1414400013.0
2007-07-17 09:37:00,168.03,168.03,167.96,167.98,1414400013.0
2007-07-17 09:38:00,167.97,167.98,167.96,167.97,1414400013.0
2007-07-17 09:39:00,167.97,167.98,167.97,167.98,1414400013.0
2007-07-17 09:40:00,167.99,167.99,167.96,167.97,2033800016.0
2007-07-17 09:41:00,167.98,167.99,167.97,167.98,2033800016.0
2007-07-17 09:42:00,167.98,168.0,167.98,167.985,2033800016.0
2007-07-17 09:43:00,167.98,167.99,167.98,167.98,1707400014.0
2007-07-17 09:44:00,167.99,168.0,167.98,167.99,1707400014.0
2007-07-17 09:45:00,168.0,168.0,167.97,168.0,1707400014.0
2007-07-17 09:46:00,167.98,168.02,167.98,168.01,1707400014.0
2007-07-17 09:47:00,168.02,168.03,168.01,168.02,1707400014.0
2007-07-17 09:48:00,168.03,168.04,168.0,168.0,1707400014.0
2007-07-17 09:49:00,168.01,168.03,168.01,168.02,1707400014.0
2007-07-17 09:50:00,168.03,168.03,168.015,168.015,1707400014.0
2007-07-17 09:51:00,168.04,168.05,168.03,168.03,1531200004.0
2007-07-17 09:52:00,168.02,168.04,168.02,168.03,1531200004.0
2007-07-17 09:53:00,168.02,168.02,168.01,168.01,1531200004.0
2007-07-17 09:54:00,168.01,168.02,168.0,168.01,1531200004.0
2007-07-17 09:55:00,168.02,168.03,167.98,167.99,1438799987.0
2007-07-17 09:56:00,167.98,167.99,167.96,167.96,1394599994.0
2007-07-17 09:57:00,167.97,167.99,167.96,167.99,1394599994.0
2007-07-17 09:58:00,167.985,168.0,167.97,167.97,1394599994.0
2007-07-17 09:59:00,167.97,168.0,167.97,168.0,1156000002.0
2007-07-17 10:00:00,167.98,167.99,167.96,167.96,1039400003.0
2007-07-17 10:01:00,167.97,168.0,167.97,167.98,1039400003.0
2007-07-17 10:02:00,167.99,168.01,167.99,168.0,1039400003.0
2007-07-17 10:03:00,167.99,168.0,167.99,168.0,1039400003.0
2007-07-17 10:04:00,167.99,168.04,167.98,168.01,2103899997.0
2007-07-17 10:05:00,168.0,168.01,167.97,168.0,2103899997.0
2007-07-17 10:06:00,167.99,168.03,167.98,168.01,2103899997.0
2007-07-17 10:07:00,168.0,168.02,167.99,167.99,2103899997.0
2007-07-17 10:08:00,168.0,168.0,167.95,167.96,2103899997.0
2007-07-17 10:09:00,167.96,167.98,167.96,167.97,1806000006.0
2007-07-17 10:10:00,167.96,167.98,167.95,167.98,1251599992.0
2007-07-17 10:11:00,167.98,168.01,167.98,168.01,1251599992.0
2007-07-17 10:12:00,168.01,168.03,168.01,168.03,1377700008.0
2007-07-17 10:13:00,168.03,168.03,168.02,168.03,1377700008.0
2007-07-17 10:14:00,168.04,168.06,168.03,168.04,2041300006.0
2007-07-17 10:15:00,168.05,168.05,168.02,168.03,2041300006.0
2007-07-17 10:16:00,168.03,168.04,168.01,168.02,2072100000.0
2007-07-17 10:17:00,168.01,168.04,168.01,168.03,1413199996.0
2007-07-17 10:18:00,168.03,168.03,168.02,168.02,915700005.0
2007-07-17 10:19:00,168.01,168.04,168.01,168.02,802899987.0
2007-07-17 10:20:00,168.03,168.03,168.01,168.03,802899987.0
2007-07-17 10:21:00,168.02,168.03,168.01,168.02,802899987.0
2007-07-17 10:22:00,168.02,168.03,168.02,168.03,646000007.0
2007-07-17 10:23:00,168.03,168.04,168.02,168.03,1122199997.0
2007-07-17 10:24:00,168.03,168.05,168.03,168.04,1571800027.0
2007-07-17 10:25:00,168.04,168.06,168.04,168.05,2109300010.0
2007-07-17 10:26:00,168.05,168.06,168.03,168.03,1399900009.0
2007-07-17 10:27:00,168.03,168.03,168.0,168.02,707399992.0
2007-07-17 10:28:00,168.01,168.02,168.01,168.02,707399992.0
2007-07-17 10:29:00,168.02,168.03,168.02,168.03,2103399971.0
2007-07-17 10:30:00,168.04,168.04,168.02,168.02,1511099998.0
2007-07-17 10:31:00,168.01,168.01,167.97,168.01,1511099998.0
2007-07-17 10:32:00,168.02,168.02,167.97,168.01,1511099998.0
2007-07-17 10:33:00,168.0,168.01,167.95,167.99,1511099998.0
2007-07-17 10:34:00,168.0,168.0,167.96,167.98,1511099998.0
2007-07-17 10:35:00,167.99,168.03,167.99,168.01,1511099998.0
2007-07-17 10:36:00,168.02,168.04,168.0,168.0,1511099998.0
2007-07-17 10:37:00,168.01,168.02,167.96,167.96,1511099998.0
2007-07-17 10:38:00,167.97,167.98,167.95,167.98,1511099998.0
2007-07-17 10:39:00,167.97,167.98,167.94,167.98,1511099998.0
2007-07-17 10:40:00,167.97,167.98,167.95,167.96,1511099998.0
2007-07-17 10:41:00,167.97,167.98,167.96,167.96,1511099998.0
2007-07-17 10:42:00,167.95,167.96,167.92,167.93,1511099998.0
2007-07-17 10:43:00,167.91,167.94,167.91,167.93,1511099998.0
2007-07-17 10:44:00,167.94,167.94,167.94,167.94,1511099998.0
2007-07-17 10:45:00,167.94,167.94,167.925,167.93,1511099998.0
2007-07-17 10:46:00,167.94,168.01,167.94,167.95,2126999997.0
2007-07-17 10:47:00,167.94,167.96,167.85,167.85,2126999997.0
2007-07-17 10:48:00,167.86,167.91,167.86,167.86,2126999997.0
2007-07-17 10:49:00,167.87,167.91,167.87,167.88,2126999997.0
2007-07-17 10:50:00,167.89,167.9,167.87,167.9,2126999997.0
2007-07-17 10:51:00,167.91,167.91,167.84,167.87,2126999997.0
2007-07-17 10:52:00,167.86,167.86,167.84,167.86,2126999997.0
2007-07-17 10:53:00,167.87,167.9,167.86,167.89,2126999997.0
2007-07-17 10:54:00,167.88,167.9,167.85,167.89,2126999997.0
2007-07-17 10:55:00,167.88,167.9,167.88,167.9,2126999997.0
2007-07-17 10:56:00,167.89,167.9,167.87,167.88,2126999997.0
2007-07-17 10:57:00,167.86,167.86,167.81,167.83,2126999997.0
2007-07-17 10:58:00,167.84,167.88,167.82,167.88,2126999997.0
2007-07-17 10:59:00,167.89,167.92,167.84,167.88,2126999997.0
2007-07-17 11:00:00,167.85,167.87,167.79,167.8,2126999997.0
2007-07-17 11:01:00,167.81,167.82,167.75,167.79,2126999997.0
2007-07-17 11:02:00,167.78,167.79,167.75,167.76,2126999997.0
2007-07-17 11:03:00,167.76,167.79,167.75,167.77,2126999997.0
2007-07-17 11:04:00,167.79,167.81,167.79,167.81,1992200008.0
2007-07-17 11:05:00,167.82,167.82,167.8,167.81,1992200008.0
2007-07-17 11:06:00,167.8,167.83,167.8,167.83,1992200008.0
2007-07-17 11:07:00,167.84,167.86,167.81,167.85,1992200008.0
2007-07-17 11:08:00,167.84,167.85,167.81,167.81,1992200008.0
2007-07-17 11:09:00,167.82,167.82,167.77,167.78,1992200008.0
2007-07-17 11:10:00,167.79,167.84,167.79,167.81,1992200008.0
2007-07-17 11:11:00,167.82,167.82,167.8,167.8,1992200008.0
2007-07-17 11:12:00,167.8,167.81,167.79,167.79,1668900002.0
2007-07-17 11:13:00,167.81,167.82,167.795,167.81,1668900002.0
2007-07-17 11:14:00,167.79,167.81,167.77,167.81,1806499984.0
2007-07-17 11:15:00,167.8,167.81,167.77,167.78,1806499984.0
2007-07-17 11:16:00,167.79,167.79,167.73,167.74,1806499984.0
2007-07-17 11:18:00,167.73,167.74,167.71,167.73,1806499984.0
2007-07-17 11:19:00,167.72,167.75,167.72,167.74,1806499984.0
2007-07-17 11:20:00,167.75,167.75,167.73,167.74,1806499984.0
2007-07-17 11:21:00,167.75,167.75,167.74,167.75,1806499984.0
2007-07-17 11:22:00,167.76,167.78,167.75,167.77,1806499984.0
2007-07-17 11:23:00,167.75,167.77,167.75,167.76,1806499984.0
2007-07-17 11:24:00,167.75,167.76,167.75,167.76,1806499984.0
2007-07-17 11:25:00,167.76,167.76,167.76,167.76,1806499984.0
2007-07-17 11:26:00,167.75,167.76,167.75,167.76,736099997.0
2007-07-17 11:27:00,167.75,167.77,167.75,167.76,736099997.0
2007-07-17 11:28:00,167.76,167.76,167.76,167.76,736099997.0
2007-07-17 11:29:00,167.75,167.76,167.75,167.75,1440000002.0
2007-07-17 11:30:00,167.76,167.76,167.74,167.74,1440000002.0
2007-07-17 11:31:00,167.75,167.79,167.75,167.79,1440000002.0
2007-07-17 11:32:00,167.78,167.8,167.77,167.79,1440000002.0
2007-07-17 11:33:00,167.78,167.79,167.73,167.76,1440000002.0
2007-07-17 11:34:00,167.75,167.76,167.72,167.75,1440000002.0
2007-07-17 11:35:00,167.76,167.76,167.74,167.74,1440000002.0
2007-07-17 11:36:00,167.74,167.75,167.735,167.74,1440000002.0
2007-07-17 11:37:00,167.75,167.77,167.74,167.75,2092700007.0
2007-07-17 11:38:00,167.76,167.77,167.75,167.76,2092700007.0
2007-07-17 11:39:00,167.75,167.76,167.74,167.75,2092700007.0
2007-07-17 11:40:00,167.74,167.77,167.73,167.77,2092700007.0
2007-07-17 11:41:00,167.77,167.8,167.75,167.8,1848599990.0
2007-07-17 11:42:00,167.79,167.8,167.76,167.77,1848599990.0
2007-07-17 11:43:00,167.78,167.79,167.77,167.78,1848599990.0
2007-07-17 11:44:00,167.76,167.81,167.76,167.81,1848599990.0
2007-07-17 11:45:00,167.82,167.86,167.79,167.82,1848599990.0
2007-07-17 11:46:00,167.83,167.87,167.83,167.86,1848599990.0
2007-07-17 11:47:00,167.85,167.87,167.85,167.87,1848599990.0
2007-07-17 11:48:00,167.88,167.91,167.87,167.89,1848599990.0
2007-07-17 11:49:00,167.88,167.92,167.87,167.91,1848599990.0
2007-07-17 11:50:00,167.9,167.9,167.86,167.88,1848599990.0
2007-07-17 11:51:00,167.89,167.89,167.87,167.88,1848599990.0
2007-07-17 11:52:00,167.89,167.89,167.87,167.88,1848599990.0
2007-07-17 11:53:00,167.875,167.88,167.86,167.88,1848599990.0
2007-07-17 11:54:00,167.88,167.88,167.865,167.865,627200002.0
2007-07-17 11:55:00,167.87,167.88,167.87,167.88,155999997.0
2007-07-17 11:56:00,167.88,167.89,167.875,167.88,1321499982.0
2007-07-17 11:57:00,167.87,167.88,167.86,167.87,1958000007.0
2007-07-17 11:58:00,167.87,167.87,167.86,167.86,1958000007.0
2007-07-17 11:59:00,167.86,167.86,167.85,167.86,964500003.0
2007-07-17 12:00:00,167.85,167.86,167.81,167.82,1082200003.0
2007-07-17 12:01:00,167.82,167.83,167.81,167.83,1082200003.0
2007-07-17 12:02:00,167.82,167.85,167.82,167.85,1421099993.0
2007-07-17 12:03:00,167.84,167.85,167.825,167.84,1421099993.0
2007-07-17 12:04:00,167.84,167.84,167.82,167.84,1870700010.0
2007-07-17 12:05:00,167.84,167.86,167.84,167.86,1025999994.0
2007-07-17 12:06:00,167.86,167.87,167.86,167.86,1288700009.0
2007-07-17 12:07:00,167.86,167.86,167.84,167.86,1942699989.0
2007-07-17 12:08:00,167.87,167.87,167.83,167.84,1213900001.0
2007-07-17 12:09:00,167.83,167.85,167.82,167.83,1213900001.0
2007-07-17 12:10:00,167.84,167.87,167.82,167.86,1213900001.0
2007-07-17 12:11:00,167.87,167.88,167.86,167.88,1213900001.0
2007-07-17 12:12:00,167.87,167.92,167.87,167.9,1213900001.0
2007-07-17 12:13:00,167.91,167.91,167.89,167.895,1213900001.0
2007-07-17 12:14:00,167.9,167.91,167.89,167.91,1050100002.0
2007-07-17 12:15:00,167.91,167.92,167.905,167.92,1338699993.0
2007-07-17 12:16:00,167.9,167.9,167.86,167.88,933499996.0
2007-07-17 12:17:00,167.9,167.91,167.89,167.91,933499996.0
2007-07-17 12:18:00,167.91,167.94,167.91,167.93,1015599999.0
2007-07-17 12:19:00,167.93,167.96,167.93,167.94,1928300005.0
2007-07-17 12:20:00,167.94,167.94,167.925,167.94,1268099996.0
2007-07-17 12:21:00,167.94,167.94,167.94,167.94,253199999.0
2007-07-17 12:22:00,167.93,167.95,167.93,167.95,567100004.0
2007-07-17 12:23:00,167.94,167.97,167.93,167.94,567100004.0
2007-07-17 12:24:00,167.94,167.95,167.925,167.93,567100004.0
2007-07-17 12:25:00,167.93,167.94,167.92,167.925,802699999.0
2007-07-17 12:26:00,167.925,167.93,167.92,167.92,447900000.0
2007-07-17 12:27:00,167.925,167.93,167.925,167.93,80600000.0
2007-07-17 12:28:00,167.93,167.93,167.925,167.93,363500000.0
2007-07-17 12:29:00,167.93,167.93,167.93,167.93,286399999.0
2007-07-17 12:30:00,167.93,167.94,167.93,167.94,707699998.0
2007-07-17 12:31:00,167.93,167.95,167.925,167.95,1486300007.0
2007-07-17 12:32:00,167.95,167.96,167.94,167.96,1993899998.0
2007-07-17 12:33:00,167.95,168.05,167.94,168.05,1993899998.0
2007-07-17 12:34:00,168.04,168.05,168.01,168.01,1993899998.0
2007-07-17 12:35:00,168.0,168.03,168.0,168.03,1993899998.0
2007-07-17 12:36:00,168.03,168.05,168.015,168.02,1993899998.0
2007-07-17 12:37:00,168.03,168.03,168.01,168.01,1212800009.0
2007-07-17 12:38:00,168.02,168.09,168.02,168.07,1212800009.0
2007-07-17 12:39:00,168.09,168.09,168.03,168.05,1212800009.0
2007-07-17 12:40:00,168.06,168.09,168.06,168.06,1212800009.0
2007-07-17 12:41:00,168.05,168.1,168.05,168.07,1212800009.0
2007-07-17 12:42:00,168.06,168.07,168.03,168.03,1212800009.0
2007-07-17 12:43:00,168.04,168.06,168.03,168.03,1212800009.0
2007-07-17 12:44:00,168.0,168.02,167.98,168.0,1212800009.0
2007-07-17 12:45:00,167.99,168.01,167.98,167.98,1212800009.0
2007-07-17 12:46:00,167.99,167.99,167.98,167.98,1212800009.0
2007-07-17 12:47:00,167.99,168.0,167.98,168.0,1212800009.0
2007-07-17 12:48:00,168.0,168.02,167.99,168.01,1212800009.0
2007-07-17 12:49:00,168.005,168.04,168.005,168.02,2028199978.0
2007-07-17 12:50:00,168.03,168.05,168.02,168.05,1819399994.0
2007-07-17 12:51:00,168.05,168.06,168.03,168.05,1819399994.0
2007-07-17 12:52:00,168.045,168.05,168.04,168.05,654200002.0
2007-07-17 12:53:00,168.05,168.05,168.01,168.015,1327699993.0
2007-07-17 12:54:00,168.02,168.02,168.02,168.02,214300001.0
2007-07-17 12:55:00,168.02,168.02,168.0,168.0,1714400008.0
2007-07-17 12:56:00,168.0,168.01,167.99,167.99,1621999995.0
2007-07-17 12:57:00,168.0,168.04,168.0,168.03,1621999995.0
2007-07-17 12:58:00,168.03,168.04,168.01,168.015,1621999995.0
2007-07-17 12:59:00,168.03,168.04,168.02,168.03,1305099986.0
2007-07-17 13:00:00,168.02,168.05,168.02,168.05,1305099986.0
2007-07-17 13:01:00,168.04,168.05,168.02,168.02,1305099986.0
2007-07-17 13:02:00,168.03,168.04,168.02,168.04,1016299991.0
2007-07-17 13:03:00,168.035,168.04,168.02,168.02,1016299991.0
2007-07-17 13:04:00,168.015,168.02,168.01,168.02,412400004.0
2007-07-17 13:05:00,168.02,168.02,168.02,168.02,800000.0
2007-07-17 13:06:00,168.02,168.02,168.0,168.0,1175099993.0
2007-07-17 13:07:00,168.0,168.0,167.99,167.99,1292000012.0
2007-07-17 13:08:00,167.98,167.98,167.97,167.98,1611799995.0
2007-07-17 13:09:00,167.97,168.02,167.97,168.01,1611799995.0
2007-07-17 13:10:00,168.0,168.0,167.98,167.99,1611799995.0
2007-07-17 13:11:00,167.99,168.0,167.98,167.99,1611799995.0
2007-07-17 13:12:00,167.99,168.01,167.99,168.01,1814099992.0
2007-07-17 13:14:00,168.01,168.03,168.01,168.03,1963800001.0
2007-07-17 13:15:00,168.02,168.02,168.0,168.01,2039699996.0
2007-07-17 13:16:00,168.0,168.02,168.0,168.0,2039699996.0
2007-07-17 13:17:00,168.0,168.0,167.99,167.99,1082199971.0
2007-07-17 13:18:00,167.99,167.99,167.99,167.99,979799998.0
2007-07-17 13:19:00,167.99,168.0,167.98,168.0,1057700005.0
2007-07-17 13:20:00,168.0,168.01,167.99,168.0,1251100009.0
2007-07-17 13:21:00,167.99,168.01,167.99,168.01,1251100009.0
2007-07-17 13:22:00,168.0,168.04,168.0,168.03,1251100009.0
2007-07-17 13:23:00,168.04,168.04,168.02,168.03,1251100009.0
2007-07-17 13:24:00,168.03,168.03,168.0,168.0,1251100009.0
2007-07-17 13:25:00,168.0,168.03,167.99,168.01,421699995.0
2007-07-17 13:26:00,168.005,168.02,168.005,168.02,421699995.0
2007-07-17 13:27:00,168.02,168.04,168.02,168.02,1761000019.0
2007-07-17 13:28:00,168.03,168.04,168.02,168.03,1063500005.0
2007-07-17 13:29:00,168.02,168.03,168.02,168.03,2113900017.0
2007-07-17 13:30:00,168.03,168.04,168.0,168.0,2113900017.0
2007-07-17 13:31:00,168.0,168.0,167.99,167.99,1798899983.0
2007-07-17 13:32:00,168.0,168.0,167.99,168.0,821700008.0
2007-07-17 13:33:00,168.0,168.01,168.0,168.01,1041500005.0
2007-07-17 13:34:00,168.01,168.03,168.01,168.03,2030900002.0
2007-07-17 13:35:00,168.03,168.04,168.02,168.04,2146399994.0
2007-07-17 13:36:00,168.03,168.06,168.03,168.05,2146399994.0
2007-07-17 13:37:00,168.04,168.06,168.02,168.02,2146399994.0
2007-07-17 13:38:00,168.03,168.05,168.01,168.05,2146399994.0
2007-07-17 13:39:00,168.05,168.07,168.04,168.06,2146399994.0
2007-07-17 13:40:00,168.05,168.06,168.04,168.06,1329499998.0
2007-07-17 13:41:00,168.05,168.05,168.03,168.03,1329499998.0
2007-07-17 13:42:00,168.02,168.03,167.98,167.99,1329499998.0
2007-07-17 13:43:00,167.98,168.01,167.95,167.96,1329499998.0
2007-07-17 13:44:00,167.95,167.96,167.92,167.92,1329499998.0
2007-07-17 13:45:00,167.93,167.93,167.92,167.93,1329499998.0
2007-07-17 13:46:00,167.93,167.95,167.93,167.94,1329499998.0
2007-07-17 13:47:00,167.94,167.94,167.92,167.925,1808500009.0
2007-07-17 13:48:00,167.925,167.93,167.9,167.9,1197200006.0
2007-07-17 13:49:00,167.91,167.92,167.9,167.91,1661700014.0
2007-07-17 13:50:00,167.92,167.95,167.91,167.95,743999997.0
2007-07-17 13:51:00,167.95,167.99,167.95,167.99,743999997.0
2007-07-17 13:52:00,167.99,167.99,167.96,167.97,1247399992.0
2007-07-17 13:53:00,167.97,167.99,167.97,167.99,695200000.0
2007-07-17 13:54:00,167.98,167.99,167.97,167.99,700400005.0
2007-07-17 13:55:00,167.99,168.0,167.98,167.99,908600009.0
2007-07-17 13:56:00,167.99,167.99,167.96,167.98,572399998.0
2007-07-17 13:57:00,167.98,167.99,167.97,167.97,572399998.0
2007-07-17 13:58:00,167.98,167.98,167.97,167.98,78199999.0
2007-07-17 13:59:00,167.98,167.99,167.96,167.98,1586300004.0
2007-07-17 14:00:00,167.97,168.0,167.97,167.99,1569200001.0
2007-07-17 14:01:00,167.99,168.0,167.98,167.985,635000009.0
2007-07-17 14:02:00,167.99,168.01,167.99,168.01,951599985.0
2007-07-17 14:03:00,168.02,168.04,168.005,168.04,1906800003.0
2007-07-17 14:04:00,168.05,168.06,168.04,168.05,1354399998.0
2007-07-17 14:05:00,168.06,168.06,168.04,168.06,1354399998.0
2007-07-17 14:06:00,168.06,168.06,168.03,168.04,1354399998.0
2007-07-17 14:07:00,168.04,168.04,168.03,168.03,1462699991.0
2007-07-17 14:08:00,168.02,168.03,168.0,168.01,355200001.0
2007-07-17 14:09:00,168.01,168.01,168.0,168.01,355200001.0
2007-07-17 14:10:00,168.01,168.01,168.0,168.01,241599998.0
2007-07-17 14:11:00,168.01,168.01,168.0,168.0,658500000.0
2007-07-17 14:12:00,168.01,168.02,168.0,168.02,1322399993.0
2007-07-17 14:13:00,168.02,168.04,168.02,168.04,1322399993.0
2007-07-17 14:14:00,168.03,168.07,168.02,168.06,1990700001.0
2007-07-17 14:15:00,168.07,168.07,168.04,168.06,1990700001.0
2007-07-17 14:16:00,168.05,168.07,168.05,168.07,1990700001.0
2007-07-17 14:17:00,168.06,168.07,168.05,168.07,1990700001.0
2007-07-17 14:18:00,168.07,168.07,168.05,168.07,1990700001.0
2007-07-17 14:19:00,168.06,168.09,168.06,168.06,1966999997.0
2007-07-17 14:20:00,168.07,168.08,168.05,168.07,1966999997.0
2007-07-17 14:21:00,168.09,168.12,168.09,168.1,1966999997.0
2007-07-17 14:22:00,168.1,168.1,168.08,168.085,1966999997.0
2007-07-17 14:23:00,168.09,168.11,168.08,168.08,1301800000.0
2007-07-17 14:24:00,168.09,168.09,168.07,168.08,1301800000.0
2007-07-17 14:25:00,168.08,168.09,168.08,168.08,1301800000.0
2007-07-17 14:26:00,168.08,168.08,168.08,168.08,871200001.0
2007-07-17 14:27:00,168.08,168.09,168.08,168.09,262399994.0
2007-07-17 14:28:00,168.09,168.09,168.09,168.09,262399994.0
2007-07-17 14:29:00,168.08,168.09,168.07,168.09,2121683506.0
2007-07-17 14:30:00,168.08,168.11,168.03,168.08,2121683506.0
2007-07-17 14:31:00,168.09,168.12,168.08,168.11,2121683506.0
2007-07-17 14:32:00,168.1,168.21,168.1,168.18,2121683506.0
2007-07-17 14:33:00,168.16,168.2,168.15,168.2,2121683506.0
2007-07-17 14:34:00,168.19,168.27,168.19,168.27,2121683506.0
2007-07-17 14:35:00,168.28,168.28,168.24,168.24,2121683506.0
2007-07-17 14:36:00,168.25,168.27,168.24,168.26,2121683506.0
2007-07-17 14:37:00,168.25,168.26,168.24,168.25,2121683506.0
2007-07-17 14:38:00,168.24,168.25,168.23,168.23,2121683506.0
2007-07-17 14:39:00,168.22,168.23,168.21,168.21,2121683506.0
2007-07-17 14:40:00,168.21,168.23,168.21,168.22,2121683506.0
2007-07-17 14:41:00,168.23,168.27,168.22,168.26,1572400000.0
2007-07-17 14:42:00,168.27,168.32,168.26,168.32,1572400000.0
2007-07-17 14:43:00,168.34,168.35,168.32,168.32,1572400000.0
2007-07-17 14:44:00,168.33,168.34,168.32,168.32,1572400000.0
2007-07-17 14:45:00,168.33,168.34,168.29,168.3,1572400000.0
2007-07-17 14:46:00,168.31,168.31,168.25,168.26,1572400000.0
2007-07-17 14:47:00,168.27,168.28,168.27,168.28,1572400000.0
2007-07-17 14:48:00,168.26,168.31,168.26,168.29,1572400000.0
2007-07-17 14:49:00,168.28,168.28,168.26,168.26,1572400000.0
2007-07-17 14:50:00,168.27,168.27,168.25,168.26,1572400000.0
2007-07-17 14:51:00,168.27,168.27,168.26,168.26,1572400000.0
2007-07-17 14:52:00,168.27,168.27,168.26,168.27,1572400000.0
2007-07-17 14:53:00,168.25,168.28,168.25,168.27,1572400000.0
2007-07-17 14:54:00,168.28,168.29,168.26,168.28,1572400000.0
2007-07-17 14:55:00,168.29,168.29,168.27,168.29,1572400000.0
2007-07-17 14:56:00,168.3,168.3,168.27,168.27,1572400000.0
2007-07-17 14:57:00,168.28,168.32,168.27,168.3,1572400000.0
2007-07-17 14:58:00,168.31,168.32,168.29,168.29,1572400000.0
2007-07-17 14:59:00,168.3,168.32,168.29,168.32,1572400000.0
2007-07-17 15:00:00,168.34,168.36,168.31,168.32,1572400000.0
2007-07-17 15:01:00,168.31,168.36,168.31,168.34,1572400000.0
2007-07-17 15:02:00,168.35,168.35,168.32,168.34,1572400000.0
2007-07-17 15:03:00,168.35,168.38,168.34,168.35,1572400000.0
2007-07-17 15:04:00,168.36,168.37,168.34,168.35,1572400000.0
2007-07-17 15:05:00,168.34,168.36,168.33,168.34,1572400000.0
2007-07-17 15:06:00,168.33,168.35,168.31,168.35,1572400000.0
2007-07-17 15:07:00,168.36,168.36,168.33,168.33,1572400000.0
2007-07-17 15:08:00,168.34,168.35,168.32,168.34,1572400000.0
2007-07-17 15:09:00,168.33,168.35,168.33,168.34,1572400000.0
2007-07-17 15:10:00,168.33,168.36,168.33,168.34,1572400000.0
2007-07-17 15:11:00,168.35,168.36,168.35,168.35,1572400000.0
2007-07-17 15:12:00,168.36,168.37,168.35,168.35,1572400000.0
2007-07-17 15:13:00,168.35,168.36,168.35,168.35,1572400000.0
2007-07-17 15:14:00,168.36,168.36,168.34,168.35,1739399997.0
2007-07-17 15:15:00,168.34,168.36,168.34,168.35,1739399997.0
2007-07-17 15:16:00,168.36,168.36,168.34,168.35,1739399997.0
2007-07-17 15:17:00,168.34,168.34,168.32,168.34,1739399997.0
2007-07-17 15:18:00,168.33,168.35,168.33,168.34,1739399997.0
2007-07-17 15:19:00,168.35,168.35,168.33,168.33,1739399997.0
2007-07-17 15:20:00,168.34,168.35,168.33,168.35,1739399997.0
2007-07-17 15:21:00,168.35,168.35,168.335,168.345,1739399997.0
2007-07-17 15:22:00,168.36,168.36,168.33,168.34,605600001.0
2007-07-17 15:23:00,168.33,168.35,168.32,168.35,605600001.0
2007-07-17 15:24:00,168.34,168.35,168.34,168.34,605600001.0
2007-07-17 15:25:00,168.34,168.34,168.32,168.32,605600001.0
2007-07-17 15:26:00,168.33,168.38,168.32,168.37,1935700015.0
2007-07-17 15:27:00,168.38,168.51,168.38,168.5,1935700015.0
2007-07-17 15:28:00,168.51,168.54,168.51,168.51,1935700015.0
2007-07-17 15:29:00,168.5,168.51,168.47,168.47,1935700015.0
2007-07-17 15:30:00,168.48,168.49,168.45,168.47,1935700015.0
2007-07-17 15:31:00,168.48,168.48,168.47,168.47,1935700015.0
2007-07-17 15:32:00,168.48,168.49,168.47,168.48,1935700015.0
2007-07-17 15:33:00,168.49,168.51,168.49,168.5,920600006.0
2007-07-17 15:34:00,168.51,168.53,168.5,168.52,920600006.0
2007-07-17 15:35:00,168.51,168.54,168.49,168.51,920600006.0
2007-07-17 15:36:00,168.5,168.52,168.47,168.52,920600006.0
2007-07-17 15:37:00,168.51,168.56,168.51,168.55,920600006.0
2007-07-17 15:38:00,168.56,168.57,168.55,168.56,920600006.0
2007-07-17 15:39:00,168.55,168.57,168.55,168.56,920600006.0
2007-07-17 15:40:00,168.57,168.57,168.57,168.57,920600006.0
2007-07-17 15:41:00,168.58,168.6,168.57,168.58,920600006.0
2007-07-17 15:42:00,168.59,168.59,168.56,168.56,920600006.0
2007-07-17 15:43:00,168.57,168.58,168.56,168.58,920600006.0
2007-07-17 15:44:00,168.56,168.59,168.56,168.58,920600006.0
2007-07-17 15:45:00,168.59,168.59,168.57,168.58,920600006.0
2007-07-17 15:46:00,168.57,168.62,168.57,168.62,920600006.0
2007-07-17 15:47:00,168.61,168.62,168.61,168.61,920600006.0
2007-07-17 15:48:00,168.62,168.63,168.61,168.62,920600006.0
2007-07-17 15:49:00,168.61,168.62,168.6,168.61,920600006.0
2007-07-17 15:50:00,168.62,168.635,168.61,168.61,920600006.0
2007-07-17 15:51:00,168.61,168.63,168.6,168.62,1837799996.0
2007-07-17 15:52:00,168.61,168.62,168.58,168.58,1837799996.0
2007-07-17 15:53:00,168.57,168.6,168.57,168.59,1858299998.0
2007-07-17 15:54:00,168.58,168.61,168.57,168.61,1858299998.0
2007-07-17 15:55:00,168.6,168.63,168.6,168.61,1858299998.0
2007-07-17 15:56:00,168.62,168.63,168.62,168.62,1858299998.0
2007-07-17 15:57:00,168.62,168.64,168.6,168.61,1858299998.0
2007-07-17 15:58:00,168.6,168.6,168.57,168.58,2055400003.0
2007-07-17 15:59:00,168.59,168.59,168.57,168.58,2055400003.0
2007-07-17 16:00:00,168.57,168.57,168.53,168.53,2055400003.0
2007-07-17 16:01:00,168.54,168.54,168.5,168.5,2055400003.0
2007-07-17 16:02:00,168.49,168.53,168.48,168.5,2055400003.0
2007-07-17 16:03:00,168.49,168.51,168.49,168.5,2055400003.0
2007-07-17 16:04:00,168.51,168.53,168.51,168.51,2055400003.0
2007-07-17 16:05:00,168.5,168.52,168.5,168.5,2055400003.0
2007-07-17 16:06:00,168.505,168.52,168.48,168.485,2055400003.0
2007-07-17 16:07:00,168.485,168.5,168.48,168.5,609800007.0
2007-07-17 16:08:00,168.47,168.51,168.47,168.49,1594900010.0
2007-07-17 16:09:00,168.48,168.5,168.48,168.5,1594900010.0
2007-07-17 16:10:00,168.49,168.49,168.48,168.49,2080100009.0
2007-07-17 16:11:00,168.48,168.51,168.47,168.5,2080100009.0
2007-07-17 16:12:00,168.49,168.54,168.49,168.53,2059999991.0
2007-07-17 16:13:00,168.54,168.55,168.53,168.54,2059999991.0
2007-07-17 16:14:00,168.55,168.56,168.53,168.53,1862100017.0
2007-07-17 16:15:00,168.52,168.52,168.49,168.49,1862100017.0
2007-07-17 16:16:00,168.5,168.51,168.5,168.51,1862100017.0
2007-07-17 16:17:00,168.51,168.52,168.495,168.51,1862100017.0
2007-07-17 16:18:00,168.5,168.51,168.48,168.48,570199996.0
2007-07-17 16:19:00,168.49,168.49,168.48,168.49,570199996.0
2007-07-17 16:20:00,168.5,168.52,168.5,168.5,1283500015.0
2007-07-17 16:21:00,168.51,168.52,168.5,168.51,1283500015.0
2007-07-17 16:22:00,168.5,168.51,168.5,168.5,1283500015.0
2007-07-17 16:23:00,168.51,168.51,168.46,168.46,1283500015.0
2007-07-17 16:24:00,168.47,168.5,168.46,168.48,1283500015.0
2007-07-17 16:25:00,168.49,168.52,168.49,168.52,1283500015.0
2007-07-17 16:26:00,168.51,168.52,168.51,168.51,1283500015.0
2007-07-17 16:27:00,168.5,168.51,168.5,168.5,1283500015.0
2007-07-17 16:28:00,168.5,168.5,168.48,168.5,1283500015.0
2007-07-17 16:29:00,168.5,168.5,168.48,168.5,2066900018.0
2007-07-17 16:30:00,168.5,168.5,168.47,168.48,1837799996.0
2007-07-17 16:31:00,168.47,168.49,168.45,168.45,1787036786.0
2007-07-17 16:32:00,168.46,168.46,168.44,168.45,1787036786.0
2007-07-17 16:33:00,168.46,168.49,168.45,168.49,1787036786.0
2007-07-17 16:34:00,168.47,168.5,168.47,168.49,1787036786.0
2007-07-17 16:35:00,168.49,168.5,168.48,168.5,1787036786.0
2007-07-17 16:36:00,168.5,168.5,168.48,168.48,1177400000.0
2007-07-17 16:37:00,168.47,168.48,168.47,168.47,1816599983.0
2007-07-17 16:38:00,168.48,168.49,168.47,168.47,1816599983.0
2007-07-17 16:39:00,168.48,168.48,168.45,168.46,1816599983.0
2007-07-17 16:40:00,168.45,168.46,168.45,168.46,1816599983.0
2007-07-17 16:41:00,168.45,168.48,168.45,168.47,1816599983.0
2007-07-17 16:42:00,168.48,168.49,168.47,168.48,1816599983.0
2007-07-17 16:43:00,168.48,168.48,168.47,168.47,1816599983.0
2007-07-17 16:44:00,168.47,168.51,168.46,168.49,1910200009.0
2007-07-17 16:45:00,168.48,168.52,168.48,168.49,782999996.0
2007-07-17 16:46:00,168.5,168.52,168.49,168.51,782999996.0
2007-07-17 16:47:00,168.52,168.53,168.51,168.52,782999996.0
2007-07-17 16:48:00,168.52,168.53,168.51,168.51,845900007.0
2007-07-17 16:49:00,168.5,168.53,168.5,168.53,845900007.0
2007-07-17 16:50:00,168.52,168.53,168.51,168.51,845900007.0
2007-07-17 16:51:00,168.52,168.54,168.51,168.54,845900007.0
2007-07-17 16:52:00,168.53,168.55,168.53,168.53,845900007.0
2007-07-17 16:53:00,168.53,168.54,168.53,168.54,845900007.0
2007-07-17 16:54:00,168.54,168.55,168.53,168.54,1062700000.0
2007-07-17 16:55:00,168.54,168.55,168.54,168.545,1062700000.0
2007-07-17 16:56:00,168.56,168.56,168.53,168.54,1763599988.0
2007-07-17 16:57:00,168.53,168.56,168.52,168.55,1763599988.0
2007-07-17 16:58:00,168.56,168.57,168.49,168.52,1763599988.0
2007-07-17 16:59:00,168.51,168.55,168.48,168.49,1763599988.0
2007-07-17 17:00:00,168.48,168.53,168.48,168.51,1763599988.0
2007-07-17 17:01:00,168.5,168.56,168.5,168.56,1763599988.0
2007-07-17 17:02:00,168.55,168.55,168.5,168.54,1763599988.0
2007-07-17 17:03:00,168.53,168.55,168.52,168.55,1763599988.0
2007-07-17 17:04:00,168.54,168.56,168.53,168.53,1763599988.0
2007-07-17 17:05:00,168.54,168.54,168.54,168.54,1763599988.0
2007-07-17 17:06:00,168.54,168.55,168.54,168.55,1763599988.0
2007-07-17 17:07:00,168.56,168.56,168.55,168.56,1210899999.0
2007-07-17 17:08:00,168.57,168.57,168.56,168.57,1210899999.0
2007-07-17 17:09:00,168.58,168.62,168.58,168.61,1210899999.0
2007-07-17 17:10:00,168.6,168.63,168.6,168.62,1210899999.0
2007-07-17 17:11:00,168.63,168.63,168.59,168.59,1210899999.0
2007-07-17 17:12:00,168.58,168.6,168.58,168.59,1210899999.0
2007-07-17 17:13:00,168.6,168.61,168.57,168.57,1210899999.0
2007-07-17 17:14:00,168.56,168.56,168.53,168.55,1210899999.0
2007-07-17 17:15:00,168.54,168.55,168.52,168.53,1210899999.0
2007-07-17 17:16:00,168.54,168.54,168.5,168.51,1210899999.0
2007-07-17 17:17:00,168.5,168.53,168.49,168.525,1210899999.0
2007-07-17 17:18:00,168.525,168.54,168.52,168.52,1368300015.0
2007-07-17 17:19:00,168.52,168.53,168.51,168.52,1976600024.0
2007-07-17 17:20:00,168.52,168.56,168.52,168.56,1840899990.0
2007-07-17 17:21:00,168.55,168.57,168.54,168.56,1840899990.0
2007-07-17 17:22:00,168.57,168.58,168.55,168.57,1840899990.0
2007-07-17 17:23:00,168.58,168.6,168.58,168.59,1840899990.0
2007-07-17 17:24:00,168.58,168.6,168.58,168.59,1840899990.0
2007-07-17 17:25:00,168.58,168.59,168.555,168.58,1840899990.0
2007-07-17 17:26:00,168.59,168.63,168.59,168.6,1418599992.0
2007-07-17 17:27:00,168.59,168.6,168.58,168.59,1418599992.0
2007-07-17 17:28:00,168.59,168.61,168.59,168.6,1418599992.0
2007-07-17 17:29:00,168.6,168.6,168.59,168.6,933599994.0
2007-07-17 17:30:00,168.6,168.61,168.59,168.6,1460299988.0
2007-07-17 17:31:00,168.61,168.61,168.6,168.6,1676499996.0
2007-07-17 17:32:00,168.6,168.61,168.595,168.595,1676499996.0
2007-07-17 17:33:00,168.6,168.63,168.6,168.63,2122900015.0
2007-07-17 17:34:00,168.62,168.66,168.62,168.65,2122900015.0
2007-07-17 17:35:00,168.65,168.66,168.63,168.65,2122900015.0
2007-07-17 17:36:00,168.64,168.65,168.64,168.64,1378399999.0
2007-07-17 17:37:00,168.65,168.67,168.64,168.65,1378399999.0
2007-07-17 17:38:00,168.64,168.66,168.64,168.66,1378399999.0
2007-07-17 17:39:00,168.65,168.66,168.64,168.65,1378399999.0
2007-07-17 17:40:00,168.65,168.65,168.63,168.63,1733699996.0
2007-07-17 17:41:00,168.64,168.66,168.63,168.66,2012600006.0
2007-07-17 17:42:00,168.66,168.66,168.66,168.66,1013200000.0
2007-07-17 17:43:00,168.65,168.67,168.64,168.66,1672199997.0
2007-07-17 17:44:00,168.68,168.69,168.66,168.66,1672199997.0
2007-07-17 17:45:00,168.66,168.67,168.65,168.65,1672199997.0
2007-07-17 17:46:00,168.66,168.66,168.65,168.65,1054900011.0
2007-07-17 17:47:00,168.66,168.66,168.65,168.65,1054900011.0
2007-07-17 17:48:00,168.64,168.66,168.64,168.66,1054900011.0
2007-07-17 17:49:00,168.65,168.65,168.63,168.64,1054900011.0
2007-07-17 17:50:00,168.64,168.66,168.64,168.66,1054900011.0
2007-07-17 17:51:00,168.66,168.66,168.64,168.65,1382900004.0
2007-07-17 17:52:00,168.65,168.67,168.64,168.67,1324500004.0
2007-07-17 17:53:00,168.66,168.68,168.66,168.67,1324500004.0
2007-07-17 17:54:00,168.68,168.68,168.66,168.66,1324500004.0
2007-07-17 17:55:00,168.66,168.67,168.66,168.66,1324500004.0
2007-07-17 17:56:00,168.66,168.66,168.64,168.64,1247499993.0
2007-07-17 17:57:00,168.63,168.66,168.63,168.66,1247499993.0
2007-07-17 17:58:00,168.65,168.66,168.65,168.65,1247499993.0
2007-07-17 17:59:00,168.66,168.66,168.63,168.64,1247499993.0
2007-07-17 18:00:00,168.64,168.67,168.64,168.67,1247499993.0
2007-07-17 18:01:00,168.66,168.67,168.655,168.66,1390500014.0
2007-07-17 18:02:00,168.67,168.68,168.66,168.66,2010199978.0
2007-07-17 18:03:00,168.66,168.67,168.66,168.66,1063500001.0
2007-07-17 18:04:00,168.65,168.67,168.65,168.66,858099997.0
2007-07-17 18:05:00,168.655,168.67,168.655,168.67,858099997.0
2007-07-17 18:06:00,168.67,168.67,168.655,168.66,705999989.0
2007-07-17 18:07:00,168.67,168.67,168.655,168.67,483900009.0
2007-07-17 18:08:00,168.67,168.67,168.67,168.67,130000001.0
2007-07-17 18:09:00,168.67,168.67,168.66,168.66,832199992.0
2007-07-17 18:10:00,168.66,168.66,168.64,168.65,467699998.0
2007-07-17 18:11:00,168.65,168.67,168.64,168.67,558800005.0
2007-07-17 18:12:00,168.67,168.68,168.66,168.68,591299999.0
2007-07-17 18:13:00,168.68,168.69,168.66,168.68,1859799653.0
2007-07-17 18:14:00,168.67,168.68,168.65,168.67,1319999987.0
2007-07-17 18:15:00,168.67,168.67,168.66,168.66,291000003.0
2007-07-17 18:16:00,168.66,168.66,168.64,168.65,835099998.0
2007-07-17 18:17:00,168.65,168.65,168.64,168.65,451300001.0
2007-07-17 18:18:00,168.65,168.66,168.65,168.66,639999991.0
2007-07-17 18:19:00,168.66,168.67,168.64,168.67,233900001.0
2007-07-17 18:20:00,168.67,168.67,168.64,168.65,681599994.0
2007-07-17 18:21:00,168.65,168.65,168.63,168.64,257000000.0
2007-07-17 18:22:00,168.64,168.655,168.63,168.65,937604204.0
2007-07-17 18:23:00,168.65,168.66,168.64,168.65,1002401009.0
2007-07-17 18:24:00,168.65,168.65,168.64,168.64,1456099993.0
2007-07-17 18:25:00,168.64,168.65,168.63,168.64,1808500013.0
2007-07-17 18:26:00,168.63,168.65,168.63,168.65,1808500003.0
2007-07-17 18:27:00,168.65,168.65,168.64,168.64,1808500003.0
2007-07-17 18:28:00,168.64,168.65,168.63,168.63,1604600025.0
2007-07-17 18:29:00,168.63,168.63,168.62,168.63,758799995.0
2007-07-17 18:30:00,168.63,168.63,168.61,168.615,1360600000.0
2007-07-17 18:31:00,168.615,168.64,168.615,168.64,1420599991.0
2007-07-17 18:32:00,168.63,168.65,168.63,168.63,511800001.0
2007-07-17 18:33:00,168.64,168.64,168.63,168.64,511800001.0
2007-07-17 18:34:00,168.64,168.64,168.615,168.63,1188300000.0
2007-07-17 18:35:00,168.63,168.64,168.61,168.62,1066300000.0
2007-07-17 18:36:00,168.62,168.62,168.59,168.61,990399991.0
2007-07-17 18:37:00,168.61,168.61,168.59,168.595,1696899991.0
2007-07-17 18:38:00,168.595,168.61,168.59,168.59,953899996.0
2007-07-17 18:39:00,168.6,168.61,168.6,168.6,493999998.0
2007-07-17 18:40:00,168.595,168.62,168.59,168.61,1497899987.0
2007-07-17 18:41:00,168.61,168.64,168.61,168.61,1731100001.0
2007-07-17 18:42:00,168.6,168.6,168.59,168.6,1096100000.0
2007-07-17 18:43:00,168.595,168.61,168.59,168.61,1096100000.0
2007-07-17 18:44:00,168.61,168.61,168.61,168.61,348399997.0
2007-07-17 18:45:00,168.61,168.61,168.61,168.61,151200000.0
2007-07-17 18:46:00,168.61,168.61,168.6,168.6,397723659.0
2007-07-17 18:47:00,168.6,168.61,168.6,168.6,1458999998.0
2007-07-17 18:48:00,168.6,168.6,168.6,168.6,161499999.0
2007-07-17 18:49:00,168.6,168.6,168.59,168.6,549999994.0
2007-07-17 18:50:00,168.6,168.6,168.6,168.6,122100000.0
2007-07-17 18:51:00,168.6,168.6,168.6,168.6,496400002.0
2007-07-17 18:52:00,168.6,168.6,168.6,168.6,730900000.0
2007-07-17 18:53:00,168.6,168.61,168.6,168.61,1220199999.0
2007-07-17 18:54:00,168.61,168.62,168.61,168.615,986399998.0
2007-07-17 18:55:00,168.615,168.62,168.615,168.62,202399998.0
2007-07-17 18:56:00,168.62,168.62,168.62,168.62,93000000.0
2007-07-17 18:57:00,168.62,168.62,168.62,168.62,487399990.0
2007-07-17 18:58:00,168.62,168.62,168.62,168.62,302200003.0
2007-07-17 18:59:00,168.62,168.62,168.58,168.6,1107600005.0
2007-07-17 19:00:00,168.61,168.62,168.57,168.58,845400009.0
2007-07-17 19:01:00,168.57,168.64,168.57,168.62,845400009.0
2007-07-17 19:02:00,168.62,168.63,168.61,168.62,845400009.0
2007-07-17 19:03:00,168.615,168.62,168.57,168.58,1826100005.0
2007-07-17 19:04:00,168.57,168.57,168.56,168.56,1838999994.0
2007-07-17 19:05:00,168.57,168.57,168.56,168.57,1838999994.0
2007-07-17 19:06:00,168.57,168.57,168.55,168.56,1838999994.0
2007-07-17 19:07:00,168.56,168.58,168.56,168.58,1395300003.0
2007-07-17 19:08:00,168.58,168.58,168.56,168.56,1233300000.0
2007-07-17 19:09:00,168.56,168.57,168.55,168.55,831699986.0
2007-07-17 19:10:00,168.56,168.57,168.55,168.57,831699986.0
2007-07-17 19:11:00,168.57,168.58,168.56,168.57,831699986.0
2007-07-17 19:12:00,168.58,168.58,168.57,168.58,668900003.0
2007-07-17 19:13:00,168.58,168.59,168.56,168.57,1847299993.0
2007-07-17 19:14:00,168.57,168.59,168.57,168.58,457300002.0
2007-07-17 19:15:00,168.58,168.58,168.57,168.57,820799999.0
2007-07-17 19:16:00,168.58,168.58,168.57,168.58,101600002.0
2007-07-17 19:17:00,168.58,168.58,168.57,168.57,213599997.0
2007-07-17 19:18:00,168.57,168.57,168.55,168.56,1394700006.0
2007-07-17 19:19:00,168.56,168.57,168.55,168.57,1443399981.0
2007-07-17 19:20:00,168.57,168.58,168.56,168.56,695500004.0
2007-07-17 19:21:00,168.56,168.58,168.56,168.57,1592100003.0
2007-07-17 19:22:00,168.57,168.58,168.55,168.58,1726699979.0
2007-07-17 19:23:00,168.58,168.58,168.56,168.57,1440399999.0
2007-07-17 19:24:00,168.56,168.59,168.56,168.58,1631499998.0
2007-07-17 19:25:00,168.575,168.58,168.57,168.57,1631499998.0
2007-07-17 19:26:00,168.57,168.57,168.535,168.55,1084399987.0
2007-07-17 19:27:00,168.54,168.55,168.54,168.55,116200001.0
2007-07-17 19:28:00,168.55,168.55,168.54,168.54,770699990.0
2007-07-17 19:29:00,168.54,168.54,168.52,168.52,1133800015.0
2007-07-17 19:30:00,168.52,168.52,168.52,168.52,621500000.0
2007-07-17 19:31:00,168.52,168.55,168.52,168.54,1770700009.0
2007-07-17 19:32:00,168.54,168.54,168.52,168.54,1238099997.0
2007-07-17 19:33:00,168.54,168.55,168.53,168.54,1437000000.0
2007-07-17 19:34:00,168.54,168.54,168.54,168.54,912299972.0
2007-07-17 19:35:00,168.54,168.56,168.54,168.55,1461000008.0
2007-07-17 19:36:00,168.55,168.56,168.54,168.54,1228100004.0
2007-07-17 19:37:00,168.54,168.56,168.54,168.56,1114999999.0
2007-07-17 19:38:00,168.56,168.57,168.55,168.55,1909100005.0
2007-07-17 19:39:00,168.56,168.59,168.55,168.575,1909100005.0
2007-07-17 19:40:00,168.58,168.61,168.575,168.6,953000008.0
2007-07-17 19:41:00,168.6,168.62,168.59,168.62,1044299986.0
2007-07-17 19:42:00,168.62,168.65,168.61,168.64,1526699987.0
2007-07-17 19:43:00,168.64,168.64,168.615,168.615,1461299997.0
2007-07-17 19:44:00,168.62,168.63,168.615,168.62,644499998.0
2007-07-17 19:45:00,168.62,168.62,168.615,168.62,76899999.0
2007-07-17 19:46:00,168.62,168.62,168.6,168.6,699800008.0
2007-07-17 19:47:00,168.6,168.61,168.595,168.61,1015899998.0
2007-07-17 19:48:00,168.61,168.61,168.59,168.6,670800001.0
2007-07-17 19:49:00,168.6,168.6,168.58,168.59,1033100008.0
2007-07-17 19:50:00,168.59,168.59,168.58,168.59,101500001.0
2007-07-17 19:51:00,168.59,168.59,168.59,168.59,92400000.0
2007-07-17 19:52:00,168.59,168.62,168.59,168.62,1795499987.0
2007-07-17 19:53:00,168.62,168.62,168.605,168.605,922699996.0
2007-07-17 19:54:00,168.61,168.61,168.6,168.61,998400000.0
2007-07-17 19:55:00,168.61,168.61,168.595,168.61,872000001.0
2007-07-17 19:56:00,168.62,168.62,168.605,168.61,386500004.0
2007-07-17 19:57:00,168.61,168.62,168.605,168.62,483300002.0
2007-07-17 19:58:00,168.61,168.63,168.61,168.62,1194399997.0
2007-07-17 19:59:00,168.62,168.62,168.615,168.62,188500000.0
2007-07-17 20:00:00,168.62,168.63,168.62,168.63,410599999.0
2007-07-17 20:01:00,168.63,168.63,168.62,168.62,1132099994.0
2007-07-17 20:02:00,168.62,168.64,168.62,168.63,677900005.0
2007-07-17 20:03:00,168.63,168.63,168.63,168.63,241600000.0
2007-07-17 20:04:00,168.63,168.63,168.63,168.63,36800000.0
2007-07-17 20:05:00,168.63,168.63,168.63,168.63,57600000.0
2007-07-17 20:06:00,168.63,168.63,168.63,168.63,14400000.0
2007-07-17 20:07:00,168.63,168.63,168.63,168.63,138500000.0
2007-07-17 20:08:00,168.63,168.63,168.625,168.63,295700000.0
2007-07-17 20:09:00,168.63,168.63,168.62,168.63,729300009.0
2007-07-17 20:10:00,168.63,168.63,168.62,168.63,799799999.0
2007-07-17 20:11:00,168.63,168.66,168.62,168.65,1871200002.0
2007-07-17 20:12:00,168.66,168.67,168.65,168.66,2003199996.0
2007-07-17 20:13:00,168.67,168.68,168.66,168.67,2003199996.0
2007-07-17 20:14:00,168.66,168.67,168.65,168.66,2003199996.0
2007-07-17 20:15:00,168.66,168.67,168.66,168.67,583600000.0
2007-07-17 20:16:00,168.67,168.69,168.66,168.68,1826799992.0
2007-07-17 20:17:00,168.68,168.69,168.66,168.67,1850099974.0
2007-07-17 20:18:00,168.68,168.68,168.67,168.67,1194800002.0
2007-07-17 20:19:00,168.66,168.67,168.655,168.67,1194800002.0
2007-07-17 20:20:00,168.66,168.67,168.66,168.67,383599996.0
2007-07-17 20:21:00,168.66,168.67,168.66,168.67,383599996.0
2007-07-17 20:22:00,168.68,168.68,168.67,168.68,383599996.0
2007-07-17 20:23:00,168.68,168.69,168.68,168.69,383599996.0
2007-07-17 20:24:00,168.69,168.69,168.68,168.68,613699997.0
2007-07-17 20:25:00,168.69,168.7,168.68,168.7,951400000.0
2007-07-17 20:26:00,168.7,168.7,168.7,168.7,332000000.0
2007-07-17 20:27:00,168.7,168.7,168.69,168.69,750700003.0
2007-07-17 20:28:00,168.7,168.7,168.68,168.68,1411799984.0
2007-07-17 20:29:00,168.68,168.68,168.64,168.65,1079499986.0
2007-07-17 20:30:00,168.65,168.65,168.63,168.65,2110599994.0
2007-07-17 20:31:00,168.66,168.68,168.65,168.67,2112099993.0
2007-07-17 20:32:00,168.66,168.68,168.66,168.67,2112099993.0
2007-07-17 20:33:00,168.66,168.66,168.645,168.65,2112099993.0
2007-07-17 20:34:00,168.65,168.65,168.645,168.65,617900003.0
2007-07-17 20:35:00,168.65,168.67,168.65,168.65,1015400000.0
2007-07-17 20:36:00,168.65,168.65,168.62,168.62,997700004.0
2007-07-17 20:37:00,168.62,168.62,168.615,168.615,1012699996.0
2007-07-17 20:38:00,168.61,168.62,168.61,168.62,845899983.0
2007-07-17 20:39:00,168.62,168.62,168.6,168.6,878900003.0
2007-07-17 20:40:00,168.595,168.61,168.595,168.61,1017900005.0
2007-07-17 20:41:00,168.61,168.62,168.6,168.62,674399998.0
2007-07-17 20:42:00,168.62,168.62,168.6,168.61,490699996.0
2007-07-17 20:43:00,168.6,168.65,168.59,168.62,745600006.0
2007-07-17 20:44:00,168.61,168.61,168.61,168.61,745600006.0
2007-07-17 20:45:00,168.61,168.62,168.605,168.61,1131400001.0
2007-07-17 20:46:00,168.62,168.62,168.61,168.62,362400004.0
2007-07-17 20:47:00,168.62,168.62,168.61,168.62,1681999996.0
2007-07-17 20:48:00,168.62,168.63,168.61,168.63,1113999997.0
2007-07-17 20:49:00,168.63,168.63,168.62,168.63,1579899992.0
2007-07-17 20:50:00,168.63,168.63,168.62,168.63,454399994.0
2007-07-17 20:51:00,168.63,168.63,168.63,168.63,1377599980.0
2007-07-17 20:52:00,168.63,168.65,168.625,168.64,1527499992.0
2007-07-17 20:53:00,168.65,168.65,168.65,168.65,125600000.0
2007-07-17 20:54:00,168.65,168.65,168.64,168.65,1049600006.0
2007-07-17 20:55:00,168.64,168.65,168.64,168.64,1345599977.0
2007-07-17 20:56:00,168.65,168.65,168.64,168.65,748500005.0
2007-07-17 20:57:00,168.65,168.66,168.645,168.66,617499983.0
2007-07-17 20:58:00,168.66,168.69,168.66,168.67,1014200005.0
2007-07-17 20:59:00,168.67,168.68,168.65,168.675,1662799966.0
2007-07-17 21:00:00,168.675,168.68,168.66,168.66,1724000022.0
2007-07-17 21:01:00,168.66,168.67,168.65,168.67,333699994.0
2007-07-17 21:02:00,168.67,168.68,168.67,168.67,640799987.0
2007-07-17 21:03:00,168.67,168.67,168.67,168.67,58400000.0
2007-07-17 21:04:00,168.67,168.67,168.64,168.645,1686499982.0
2007-07-17 21:05:00,168.65,168.66,168.65,168.66,905100001.0
2007-07-17 21:06:00,168.67,168.67,168.66,168.67,339199999.0
2007-07-17 21:07:00,168.67,168.67,168.63,168.65,1416300011.0
2007-07-17 21:08:00,168.64,168.67,168.64,168.66,1725200002.0
2007-07-17 21:09:00,168.66,168.66,168.64,168.66,457599991.0
2007-07-17 21:10:00,168.65,168.66,168.65,168.65,66400002.0
2007-07-17 21:11:00,168.66,168.66,168.64,168.64,184400002.0
2007-07-17 21:12:00,168.64,168.66,168.63,168.65,1003600001.0
2007-07-17 21:13:00,168.64,168.64,168.63,168.64,763499983.0
2007-07-17 21:14:00,168.64,168.64,168.64,168.64,519199993.0
2007-07-17 21:15:00,168.64,168.64,168.64,168.64,219000004.0
2007-07-17 21:16:00,168.64,168.64,168.63,168.64,783899983.0
2007-07-17 21:17:00,168.64,168.65,168.64,168.65,308700002.0
2007-07-17 21:18:00,168.65,168.65,168.64,168.64,721800016.0
2007-07-17 21:19:00,168.64,168.66,168.64,168.65,1324400008.0
2007-07-17 21:20:00,168.65,168.65,168.64,168.64,347100008.0
2007-07-17 21:21:00,168.65,168.65,168.65,168.65,240399999.0
2007-07-17 21:22:00,168.65,168.65,168.65,168.65,120000000.0
2007-07-17 21:23:00,168.65,168.65,168.62,168.62,1620499995.0
2007-07-17 21:24:00,168.62,168.65,168.62,168.65,661300003.0
2007-07-17 21:25:00,168.65,168.66,168.65,168.66,1121499996.0
2007-07-17 21:26:00,168.66,168.67,168.65,168.65,1541999987.0
2007-07-17 21:27:00,168.65,168.65,168.65,168.65,240800009.0
2007-07-17 21:28:00,168.65,168.65,168.65,168.65,368599992.0
2007-07-17 21:29:00,168.65,168.66,168.65,168.65,331999988.0
2007-07-17 21:30:00,168.65,168.65,168.64,168.64,520799998.0
2007-07-17 21:31:00,168.65,168.65,168.65,168.65,69599998.0
2007-07-17 21:32:00,168.65,168.65,168.65,168.65,33599998.0
2007-07-17 21:33:00,168.65,168.65,168.63,168.63,910900016.0
2007-07-17 21:34:00,168.63,168.63,168.63,168.63,648399978.0
2007-07-17 21:35:00,168.63,168.63,168.59,168.61,680799997.0
2007-07-17 21:36:00,168.61,168.62,168.61,168.61,336300000.0
2007-07-17 21:37:00,168.61,168.61,168.6,168.61,132200001.0
2007-07-17 21:38:00,168.61,168.61,168.59,168.6,1201049988.0
2007-07-17 21:39:00,168.6,168.6,168.6,168.6,135200001.0
2007-07-17 21:40:00,168.6,168.61,168.6,168.61,419700002.0
2007-07-17 21:41:00,168.61,168.61,168.59,168.595,1000000001.0
2007-07-17 21:42:00,168.595,168.6,168.585,168.585,255900000.0
2007-07-17 21:43:00,168.585,168.595,168.575,168.58,679300000.0
2007-07-17 21:44:00,168.58,168.59,168.575,168.59,356499994.0
2007-07-17 21:45:00,168.58,168.59,168.57,168.58,1125399998.0
2007-07-17 21:46:00,168.57,168.57,168.57,168.57,608400000.0
2007-07-17 21:47:00,168.565,168.57,168.56,168.57,395700002.0
2007-07-17 21:48:00,168.57,168.58,168.57,168.58,196700002.0
2007-07-17 21:49:00,168.58,168.58,168.57,168.58,191900001.0
2007-07-17 21:50:00,168.58,168.58,168.565,168.58,1069799999.0
2007-07-17 21:51:00,168.58,168.58,168.56,168.565,458599998.0
2007-07-17 21:52:00,168.57,168.58,168.56,168.57,942800011.0
2007-07-17 21:53:00,168.57,168.58,168.57,168.58,362500002.0
2007-07-17 21:54:00,168.58,168.58,168.57,168.57,315600000.0
2007-07-17 21:55:00,168.57,168.58,168.56,168.56,932399982.0
2007-07-17 21:56:00,168.57,168.57,168.56,168.56,222599992.0
2007-07-17 21:57:00,168.56,168.57,168.56,168.57,722099993.0
2007-07-17 21:58:00,168.57,168.58,168.57,168.57,1756299978.0
2007-07-17 21:59:00,168.57,168.57,168.56,168.57,1370599978.0
2007-07-17 22:00:00,168.57,168.57,168.56,168.56,430100000.0
2007-07-17 22:01:00,168.56,168.57,168.56,168.57,1443599999.0
2007-07-17 22:02:00,168.57,168.58,168.57,168.58,783699982.0
2007-07-17 22:03:00,168.57,168.58,168.57,168.575,930299990.0
2007-07-17 22:04:00,168.58,168.59,168.57,168.58,722300014.0
2007-07-17 22:05:00,168.58,168.59,168.58,168.58,595150008.0
2007-07-17 22:06:00,168.58,168.58,168.58,168.58,52000000.0
2007-07-17 22:07:00,168.58,168.59,168.565,168.59,610550006.0
2007-07-17 22:08:00,168.58,168.59,168.57,168.58,553450005.0
2007-07-17 22:09:00,168.57,168.58,168.57,168.58,887500019.0
2007-07-17 22:10:00,168.58,168.58,168.57,168.58,726100004.0
2007-07-17 22:11:00,168.58,168.59,168.58,168.59,104000000.0
2007-07-17 22:12:00,168.59,168.59,168.58,168.58,199800000.0
2007-07-17 22:13:00,168.58,168.58,168.57,168.57,360000000.0
2007-07-17 22:14:00,168.58,168.58,168.57,168.58,354000010.0
2007-07-17 22:15:00,168.58,168.58,168.58,168.58,68000000.0
2007-07-17 22:16:00,168.58,168.58,168.58,168.58,24000000.0
2007-07-17 22:17:00,168.58,168.59,168.57,168.57,299599997.0
2007-07-17 22:18:00,168.57,168.58,168.57,168.58,84000000.0
2007-07-17 22:19:00,168.58,168.58,168.57,168.57,104000000.0
2007-07-17 22:20:00,168.57,168.57,168.56,168.57,279799998.0
2007-07-17 22:21:00,168.57,168.58,168.57,168.57,359700000.0
2007-07-17 22:22:00,168.58,168.59,168.56,168.58,377299998.0
2007-07-17 22:23:00,168.58,168.58,168.56,168.58,407099996.0
2007-07-17 22:24:00,168.58,168.59,168.57,168.58,367299998.0
2007-07-17 22:25:00,168.57,168.59,168.57,168.58,552299998.0
2007-07-17 22:26:00,168.58,168.58,168.57,168.57,176000000.0
2007-07-17 22:27:00,168.57,168.57,168.55,168.55,1371300000.0
2007-07-17 22:28:00,168.56,168.57,168.555,168.57,319200008.0
2007-07-17 22:29:00,168.57,168.57,168.57,168.57,72000000.0
2007-07-17 22:30:00,168.57,168.57,168.56,168.56,435500002.0
2007-07-17 22:31:00,168.55,168.57,168.55,168.57,702500008.0
2007-07-17 22:32:00,168.56,168.58,168.56,168.58,252800003.0
2007-07-17 22:33:00,168.58,168.58,168.56,168.57,479199999.0
2007-07-17 22:34:00,168.57,168.57,168.57,168.57,24000000.0
2007-07-17 22:35:00,168.57,168.57,168.555,168.555,635899996.0
2007-07-17 22:36:00,168.56,168.57,168.555,168.555,612200001.0
2007-07-17 22:37:00,168.555,168.59,168.555,168.58,964999999.0
2007-07-17 22:38:00,168.58,168.58,168.545,168.55,856200005.0
2007-07-17 22:39:00,168.545,168.59,168.545,168.58,1277299994.0
2007-07-17 22:40:00,168.58,168.59,168.56,168.57,693499999.0
2007-07-17 22:41:00,168.57,168.6,168.56,168.6,949999998.0
2007-07-17 22:42:00,168.59,168.59,168.57,168.57,460799999.0
2007-07-17 22:43:00,168.58,168.595,168.57,168.59,958500004.0
2007-07-17 22:44:00,168.59,168.59,168.575,168.585,458800002.0
2007-07-17 22:45:00,168.585,168.59,168.58,168.58,1756000015.0
2007-07-17 22:46:00,168.58,168.58,168.575,168.575,357199996.0
2007-07-17 22:48:00,168.58,168.59,168.58,168.58,510399988.0
2007-07-17 22:49:00,168.58,168.6,168.58,168.59,227199997.0
2007-07-17 22:50:00,168.59,168.6,168.59,168.6,724000000.0
2007-07-17 22:51:00,168.6,168.6,168.59,168.595,315599998.0
2007-07-17 22:52:00,168.6,168.6,168.585,168.59,175800004.0
2007-07-17 22:53:00,168.59,168.59,168.58,168.58,519999992.0
2007-07-17 22:54:00,168.58,168.59,168.58,168.58,312700000.0
2007-07-17 22:55:00,168.58,168.6,168.58,168.58,2060699978.0
2007-07-17 22:56:00,168.58,168.61,168.58,168.59,927399994.0
2007-07-17 22:57:00,168.59,168.61,168.58,168.58,2135699990.0
2007-07-17 22:58:00,168.58,168.59,168.57,168.59,327199999.0
2007-07-17 22:59:00,168.58,168.59,168.57,168.59,327199999.0
2007-07-17 23:00:00,168.58,168.59,168.58,168.58,317900000.0
2007-07-17 23:01:00,168.58,168.58,168.55,168.55,738799999.0
2007-07-17 23:02:00,168.56,168.56,168.54,168.55,683900001.0
2007-07-17 23:03:00,168.54,168.56,168.54,168.55,412900006.0
2007-07-17 23:04:00,168.55,168.55,168.53,168.54,753900001.0
2007-07-17 23:05:00,168.54,168.56,168.53,168.55,731100007.0
2007-07-17 23:06:00,168.55,168.56,168.55,168.55,381500000.0
2007-07-17 23:07:00,168.55,168.56,168.51,168.53,1230599991.0
2007-07-17 23:08:00,168.53,168.55,168.53,168.55,357099998.0
2007-07-17 23:09:00,168.55,168.56,168.54,168.54,706899985.0
2007-07-17 23:10:00,168.54,168.55,168.54,168.55,488199986.0
2007-07-17 23:11:00,168.55,168.56,168.55,168.56,123200000.0
2007-07-17 23:12:00,168.56,168.56,168.56,168.56,17600000.0
2007-07-17 23:13:00,168.56,168.56,168.55,168.55,219000000.0
2007-07-17 23:14:00,168.56,168.56,168.55,168.56,166000000.0
2007-07-17 23:15:00,168.56,168.56,168.54,168.55,367500004.0
2007-07-17 23:16:00,168.545,168.56,168.53,168.55,2115400010.0
2007-07-17 23:17:00,168.54,168.55,168.53,168.53,243099999.0
2007-07-17 23:18:00,168.53,168.54,168.53,168.53,326400000.0
2007-07-17 23:19:00,168.53,168.53,168.5,168.52,1347999995.0
2007-07-17 23:20:00,168.52,168.52,168.5,168.51,677600001.0
2007-07-17 23:21:00,168.52,168.53,168.51,168.52,936200005.0
2007-07-17 23:22:00,168.52,168.53,168.52,168.52,299200000.0
2007-07-17 23:23:00,168.52,168.53,168.5,168.51,1139599999.0
2007-07-17 23:24:00,168.51,168.51,168.49,168.49,192800000.0
2007-07-17 23:25:00,168.49,168.5,168.47,168.48,927499997.0
2007-07-17 23:26:00,168.48,168.49,168.46,168.48,530599998.0
2007-07-17 23:27:00,168.47,168.48,168.47,168.475,414300000.0
2007-07-17 23:28:00,168.48,168.48,168.45,168.46,1498499999.0
2007-07-17 23:29:00,168.47,168.48,168.43,168.43,733900002.0
2007-07-17 23:30:00,168.43,168.49,168.43,168.48,984200014.0
2007-07-17 23:31:00,168.48,168.485,168.45,168.48,984200014.0
2007-07-17 23:32:00,168.49,168.49,168.47,168.48,608800000.0
2007-07-17 23:33:00,168.48,168.48,168.45,168.45,975900011.0
2007-07-17 23:34:00,168.46,168.46,168.44,168.44,620700001.0
2007-07-17 23:35:00,168.45,168.45,168.44,168.44,318400000.0
2007-07-17 23:36:00,168.44,168.45,168.44,168.45,144800000.0
2007-07-17 23:37:00,168.45,168.46,168.45,168.46,693200002.0
2007-07-17 23:38:00,168.46,168.49,168.46,168.49,620599998.0
2007-07-17 23:39:00,168.49,168.52,168.49,168.51,660800009.0
2007-07-17 23:40:00,168.51,168.53,168.5,168.52,948999999.0
2007-07-17 23:41:00,168.52,168.52,168.48,168.48,1281600000.0
2007-07-17 23:42:00,168.48,168.5,168.425,168.43,1200199996.0
2007-07-17 23:43:00,168.44,168.45,168.38,168.4,269300004.0
2007-07-17 23:44:00,168.39,168.41,168.38,168.41,269300004.0
2007-07-17 23:45:00,168.41,168.43,168.4,168.42,1046700010.0
2007-07-17 23:46:00,168.43,168.43,168.4,168.41,309599998.0
2007-07-17 23:47:00,168.41,168.42,168.4,168.41,607599999.0
2007-07-17 23:48:00,168.4,168.415,168.4,168.41,717000001.0
2007-07-17 23:49:00,168.41,168.41,168.4,168.41,152800000.0
2007-07-17 23:50:00,168.41,168.41,168.4,168.41,646400000.0
2007-07-17 23:51:00,168.41,168.41,168.4,168.4,384800000.0
2007-07-17 23:52:00,168.39,168.4,168.39,168.4,892400004.0
2007-07-17 23:53:00,168.4,168.4,168.39,168.4,262599993.0
2007-07-17 23:54:00,168.4,168.41,168.39,168.4,706600007.0
2007-07-17 23:55:00,168.4,168.41,168.39,168.41,468800000.0
2007-07-17 23:56:00,168.41,168.41,168.4,168.4,170399996.0
2007-07-17 23:57:00,168.405,168.43,168.405,168.41,354400000.0
2007-07-17 23:58:00,168.41,168.41,168.39,168.4,165499998.0
2007-07-17 23:59:00,168.39,168.41,168.39,168.4,468700002.0
2007-07-18 00:00:00,168.41,168.42,168.39,168.39,1135700003.0
2007-07-18 00:01:00,168.39,168.4,168.38,168.4,864599988.0
2007-07-18 00:02:00,168.4,168.4,168.38,168.38,609199997.0
2007-07-18 00:03:00,168.38,168.38,168.38,168.38,552000005.0
2007-07-18 00:04:00,168.38,168.38,168.37,168.37,751100001.0
2007-07-18 00:05:00,168.38,168.39,168.37,168.39,637599999.0
2007-07-18 00:06:00,168.39,168.39,168.38,168.38,512799999.0
2007-07-18 00:07:00,168.38,168.38,168.37,168.37,344800003.0
2007-07-18 00:08:00,168.37,168.38,168.36,168.37,1608999988.0
2007-07-18 00:09:00,168.37,168.37,168.35,168.35,420699999.0
2007-07-18 00:10:00,168.34,168.36,168.34,168.36,420699999.0
2007-07-18 00:11:00,168.36,168.36,168.35,168.35,217600000.0
2007-07-18 00:12:00,168.35,168.35,168.34,168.34,374799996.0
2007-07-18 00:13:00,168.34,168.34,168.32,168.34,1182299999.0
2007-07-18 00:14:00,168.34,168.34,168.32,168.32,983100001.0
2007-07-18 00:15:00,168.32,168.32,168.32,168.32,380300000.0
2007-07-18 00:16:00,168.32,168.32,168.32,168.32,8000000.0
2007-07-18 00:17:00,168.32,168.33,168.31,168.33,1050800001.0
2007-07-18 00:18:00,168.33,168.35,168.32,168.32,1728900011.0
2007-07-18 00:19:00,168.32,168.34,168.32,168.33,777900008.0
2007-07-18 00:20:00,168.32,168.34,168.32,168.34,568299997.0
2007-07-18 00:21:00,168.34,168.34,168.32,168.32,809600000.0
2007-07-18 00:22:00,168.32,168.32,168.3,168.3,900300010.0
2007-07-18 00:23:00,168.3,168.31,168.3,168.3,224200008.0
2007-07-18 00:24:00,168.31,168.33,168.31,168.31,609399994.0
2007-07-18 00:25:00,168.31,168.32,168.31,168.31,444000000.0
2007-07-18 00:26:00,168.31,168.31,168.31,168.31,52800000.0
2007-07-18 00:27:00,168.31,168.31,168.31,168.31,27600000.0
2007-07-18 00:28:00,168.31,168.31,168.27,168.28,820799998.0
2007-07-18 00:29:00,168.28,168.29,168.28,168.29,866600004.0
2007-07-18 00:30:00,168.29,168.29,168.27,168.27,533499995.0
2007-07-18 00:31:00,168.28,168.3,168.28,168.28,533499995.0
2007-07-18 00:32:00,168.28,168.28,168.25,168.26,1740400013.0
2007-07-18 00:33:00,168.26,168.27,168.22,168.24,1345900015.0
2007-07-18 00:34:00,168.245,168.26,168.24,168.26,1084900004.0
2007-07-18 00:35:00,168.26,168.26,168.24,168.26,1721199998.0
2007-07-18 00:36:00,168.26,168.29,168.25,168.29,911099993.0
2007-07-18 00:37:00,168.29,168.3,168.265,168.265,1621300003.0
2007-07-18 00:38:00,168.27,168.27,168.23,168.23,1548799977.0
2007-07-18 00:39:00,168.24,168.24,168.23,168.24,479400001.0
2007-07-18 00:40:00,168.23,168.24,168.19,168.21,1152600007.0
2007-07-18 00:41:00,168.2,168.22,168.19,168.2,1152600007.0
2007-07-18 00:42:00,168.2,168.23,168.19,168.21,1152600007.0
2007-07-18 00:43:00,168.2,168.23,168.2,168.215,1430900009.0
2007-07-18 00:44:00,168.22,168.22,168.18,168.19,1276800004.0
2007-07-18 00:45:00,168.19,168.2,168.17,168.18,733199998.0
2007-07-18 00:46:00,168.18,168.2,168.17,168.19,1643800004.0
2007-07-18 00:47:00,168.19,168.22,168.17,168.22,1109600002.0
2007-07-18 00:48:00,168.22,168.22,168.22,168.22,337599998.0
2007-07-18 00:49:00,168.22,168.24,168.215,168.23,1344000013.0
2007-07-18 00:50:00,168.22,168.25,168.2,168.21,1007800006.0
2007-07-18 00:51:00,168.21,168.22,168.19,168.21,1014399982.0
2007-07-18 00:52:00,168.2,168.23,168.195,168.22,1291000019.0
2007-07-18 00:53:00,168.22,168.23,168.205,168.22,730399999.0
2007-07-18 00:54:00,168.22,168.23,168.21,168.22,793600000.0
2007-07-18 00:55:00,168.22,168.23,168.22,168.22,309599997.0
2007-07-18 00:56:00,168.22,168.23,168.22,168.23,351199998.0
2007-07-18 00:57:00,168.23,168.25,168.23,168.24,470400001.0
2007-07-18 00:58:00,168.24,168.24,168.23,168.23,545499979.0
2007-07-18 00:59:00,168.23,168.23,168.23,168.23,1027199998.0
2007-07-18 01:00:00,168.23,168.24,168.23,168.24,509599998.0
2007-07-18 01:01:00,168.24,168.28,168.24,168.28,988400009.0
2007-07-18 01:02:00,168.29,168.35,168.28,168.35,481499997.0
2007-07-18 01:03:00,168.34,168.35,168.34,168.35,481499997.0
2007-07-18 01:04:00,168.35,168.35,168.31,168.35,1172999991.0
2007-07-18 01:05:00,168.35,168.35,168.32,168.33,566799997.0
2007-07-18 01:06:00,168.31,168.32,168.27,168.28,1080500008.0
2007-07-18 01:07:00,168.28,168.33,168.28,168.33,1080500008.0
2007-07-18 01:08:00,168.33,168.33,168.31,168.32,781700002.0
2007-07-18 01:09:00,168.32,168.33,168.31,168.31,849899984.0
2007-07-18 01:10:00,168.31,168.32,168.28,168.3,1084399999.0
2007-07-18 01:11:00,168.3,168.33,168.3,168.32,944000000.0
2007-07-18 01:12:00,168.33,168.34,168.32,168.32,410999995.0
2007-07-18 01:13:00,168.33,168.33,168.32,168.32,1368800014.0
2007-07-18 01:14:00,168.32,168.33,168.31,168.31,1142099982.0
2007-07-18 01:15:00,168.32,168.32,168.31,168.32,224600001.0
2007-07-18 01:16:00,168.33,168.33,168.315,168.315,296900000.0
2007-07-18 01:17:00,168.33,168.34,168.31,168.33,823300004.0
2007-07-18 01:18:00,168.33,168.34,168.32,168.34,352900004.0
2007-07-18 01:19:00,168.34,168.345,168.315,168.34,1299499985.0
2007-07-18 01:20:00,168.34,168.34,168.33,168.34,395999984.0
2007-07-18 01:21:00,168.345,168.35,168.31,168.32,1828899989.0
2007-07-18 01:22:00,168.32,168.34,168.32,168.32,689799992.0
2007-07-18 01:23:00,168.33,168.34,168.32,168.34,444899996.0
2007-07-18 01:24:00,168.34,168.36,168.335,168.355,705399988.0
2007-07-18 01:25:00,168.36,168.37,168.35,168.35,881099996.0
2007-07-18 01:26:00,168.35,168.36,168.345,168.345,909599999.0
2007-07-18 01:27:00,168.35,168.35,168.33,168.34,1496599995.0
2007-07-18 01:28:00,168.35,168.35,168.32,168.35,1047399998.0
2007-07-18 01:29:00,168.35,168.35,168.34,168.34,275200010.0
2007-07-18 01:30:00,168.35,168.36,168.33,168.33,523799996.0
2007-07-18 01:31:00,168.33,168.34,168.33,168.33,523799996.0
2007-07-18 01:32:00,168.33,168.33,168.32,168.32,391800004.0
2007-07-18 01:33:00,168.33,168.355,168.33,168.355,658600011.0
2007-07-18 01:34:00,168.35,168.37,168.34,168.37,1530299983.0
2007-07-18 01:35:00,168.36,168.38,168.35,168.36,1530299983.0
2007-07-18 01:36:00,168.35,168.36,168.33,168.35,1530299983.0
2007-07-18 01:37:00,168.35,168.36,168.34,168.36,1086200004.0
2007-07-18 01:38:00,168.36,168.37,168.32,168.35,1480199997.0
2007-07-18 01:39:00,168.35,168.36,168.34,168.34,924900032.0
2007-07-18 01:40:00,168.34,168.36,168.335,168.335,909399997.0
2007-07-18 01:41:00,168.34,168.36,168.34,168.35,639200000.0
2007-07-18 01:42:00,168.35,168.35,168.32,168.34,1389000025.0
2007-07-18 01:43:00,168.34,168.35,168.33,168.34,1213300002.0
2007-07-18 01:44:00,168.34,168.36,168.34,168.35,881599999.0
2007-07-18 01:45:00,168.35,168.36,168.35,168.35,441900008.0
2007-07-18 01:46:00,168.35,168.35,168.33,168.33,853399996.0
2007-07-18 01:47:00,168.34,168.35,168.325,168.34,1866700009.0
2007-07-18 01:48:00,168.33,168.36,168.33,168.35,819299998.0
2007-07-18 01:49:00,168.36,168.38,168.35,168.38,1982899995.0
2007-07-18 01:50:00,168.37,168.41,168.37,168.41,1982899995.0
2007-07-18 01:51:00,168.41,168.43,168.4,168.4,1982899995.0
2007-07-18 01:52:00,168.4,168.41,168.38,168.405,1977999989.0
2007-07-18 01:53:00,168.405,168.44,168.4,168.44,1404099990.0
2007-07-18 01:54:00,168.43,168.45,168.42,168.43,687599996.0
2007-07-18 01:55:00,168.43,168.43,168.41,168.42,687599996.0
2007-07-18 01:56:00,168.42,168.43,168.41,168.41,801599996.0
2007-07-18 01:57:00,168.41,168.425,168.41,168.41,806399989.0
2007-07-18 01:58:00,168.41,168.44,168.41,168.41,968800000.0
2007-07-18 01:59:00,168.41,168.43,168.39,168.43,1943899991.0
2007-07-18 02:00:00,168.41,168.44,168.4,168.42,1114499982.0
2007-07-18 02:01:00,168.42,168.42,168.365,168.37,1114499982.0
2007-07-18 02:02:00,168.37,168.38,168.36,168.37,1173900001.0
2007-07-18 02:03:00,168.37,168.4,168.37,168.37,1060599988.0
2007-07-18 02:04:00,168.37,168.38,168.36,168.36,463200002.0
2007-07-18 02:05:00,168.36,168.36,168.34,168.34,897200014.0
2007-07-18 02:06:00,168.36,168.37,168.35,168.35,909300006.0
2007-07-18 02:07:00,168.34,168.35,168.29,168.3,1755699991.0
2007-07-18 02:08:00,168.29,168.31,168.28,168.3,1070899979.0
2007-07-18 02:09:00,168.29,168.31,168.27,168.29,1070899979.0
2007-07-18 02:10:00,168.28,168.3,168.25,168.27,1070899979.0
2007-07-18 02:11:00,168.26,168.27,168.23,168.24,1070899979.0
2007-07-18 02:12:00,168.235,168.26,168.23,168.26,1070899979.0
2007-07-18 02:13:00,168.27,168.29,168.25,168.28,921600009.0
2007-07-18 02:14:00,168.29,168.29,168.24,168.28,921600009.0
2007-07-18 02:15:00,168.27,168.28,168.26,168.27,921600009.0
2007-07-18 02:16:00,168.26,168.41,168.24,168.4,1887600012.0
2007-07-18 02:17:00,168.39,168.47,168.36,168.43,1887600012.0
2007-07-18 02:18:00,168.42,168.43,168.36,168.42,1887600012.0
2007-07-18 02:19:00,168.43,168.44,168.4,168.43,1887600012.0
2007-07-18 02:20:00,168.415,168.44,168.4,168.43,1887600012.0
2007-07-18 02:21:00,168.44,168.48,168.43,168.44,893800005.0
2007-07-18 02:22:00,168.45,168.5,168.44,168.5,893800005.0
2007-07-18 02:23:00,168.49,168.5,168.46,168.47,893800005.0
2007-07-18 02:24:00,168.45,168.47,168.44,168.46,893800005.0
2007-07-18 02:25:00,168.45,168.47,168.44,168.47,893800005.0
2007-07-18 02:26:00,168.48,168.48,168.42,168.43,893800005.0
2007-07-18 02:27:00,168.42,168.43,168.39,168.42,893800005.0
2007-07-18 02:28:00,168.43,168.46,168.43,168.46,893800005.0
2007-07-18 02:29:00,168.45,168.48,168.44,168.47,893800005.0
2007-07-18 02:30:00,168.46,168.47,168.45,168.46,893800005.0
2007-07-18 02:31:00,168.45,168.49,168.44,168.47,791300010.0
2007-07-18 02:32:00,168.48,168.48,168.48,168.48,791300010.0
2007-07-18 02:33:00,168.48,168.48,168.45,168.46,646899999.0
2007-07-18 02:34:00,168.44,168.48,168.44,168.47,907099996.0
2007-07-18 02:35:00,168.47,168.48,168.46,168.47,907099996.0
2007-07-18 02:36:00,168.48,168.48,168.45,168.47,1505499993.0
2007-07-18 02:37:00,168.47,168.47,168.445,168.445,2132700003.0
2007-07-18 02:38:00,168.44,168.46,168.44,168.45,1524099996.0
2007-07-18 02:39:00,168.45,168.46,168.45,168.46,1423200020.0
2007-07-18 02:40:00,168.47,168.47,168.45,168.45,534200008.0
2007-07-18 02:41:00,168.45,168.46,168.45,168.46,534200008.0
2007-07-18 02:42:00,168.46,168.46,168.45,168.45,336799997.0
2007-07-18 02:43:00,168.46,168.47,168.45,168.46,1824600006.0
2007-07-18 02:44:00,168.45,168.47,168.45,168.45,1347599990.0
2007-07-18 02:45:00,168.46,168.47,168.46,168.46,1347599990.0
2007-07-18 02:46:00,168.46,168.46,168.45,168.46,1347599990.0
2007-07-18 02:47:00,168.45,168.46,168.45,168.46,987799987.0
2007-07-18 02:48:00,168.46,168.46,168.44,168.46,2127899995.0
2007-07-18 02:49:00,168.45,168.48,168.45,168.48,1669600018.0
2007-07-18 02:50:00,168.48,168.48,168.45,168.47,1669600018.0
2007-07-18 02:51:00,168.47,168.47,168.47,168.47,62400000.0
2007-07-18 02:52:00,168.47,168.47,168.44,168.44,784699990.0
2007-07-18 02:53:00,168.44,168.46,168.43,168.43,1363100015.0
2007-07-18 02:54:00,168.43,168.45,168.415,168.45,1363100015.0
2007-07-18 02:55:00,168.44,168.45,168.42,168.44,267099998.0
2007-07-18 02:56:00,168.44,168.44,168.43,168.44,267099998.0
2007-07-18 02:57:00,168.44,168.44,168.42,168.43,1372299987.0
2007-07-18 02:58:00,168.43,168.43,168.43,168.43,638400001.0
2007-07-18 02:59:00,168.42,168.43,168.4,168.41,1394499998.0
2007-07-18 03:00:00,168.4,168.4,168.35,168.37,1394499998.0
2007-07-18 03:01:00,168.37,168.38,168.37,168.37,1394499998.0
2007-07-18 03:02:00,168.36,168.36,168.35,168.35,1061600003.0
2007-07-18 03:03:00,168.34,168.35,168.31,168.31,1061600003.0
2007-07-18 03:04:00,168.32,168.32,168.31,168.31,1061600003.0
2007-07-18 03:05:00,168.3,168.32,168.28,168.29,1061600003.0
2007-07-18 03:06:00,168.31,168.33,168.31,168.32,1061600003.0
2007-07-18 03:07:00,168.31,168.32,168.31,168.31,1061600003.0
2007-07-18 03:08:00,168.3,168.32,168.3,168.3,1061600003.0
2007-07-18 03:09:00,168.31,168.34,168.3,168.33,1743499997.0
2007-07-18 03:10:00,168.325,168.33,168.32,168.32,1743499997.0
2007-07-18 03:11:00,168.32,168.34,168.32,168.34,1651000023.0
2007-07-18 03:12:00,168.34,168.35,168.33,168.35,1462100013.0
2007-07-18 03:13:00,168.36,168.37,168.35,168.35,925499998.0
2007-07-18 03:14:00,168.34,168.34,168.33,168.34,925499998.0
2007-07-18 03:15:00,168.34,168.34,168.33,168.34,925499998.0
2007-07-18 03:16:00,168.34,168.34,168.33,168.34,1418799988.0
2007-07-18 03:17:00,168.35,168.35,168.32,168.34,827700018.0
2007-07-18 03:18:00,168.35,168.35,168.34,168.34,827700018.0
2007-07-18 03:19:00,168.34,168.34,168.33,168.34,827700018.0
2007-07-18 03:20:00,168.34,168.34,168.33,168.33,1229100032.0
2007-07-18 03:21:00,168.33,168.33,168.32,168.32,676900004.0
2007-07-18 03:22:00,168.32,168.32,168.31,168.32,1005100004.0
2007-07-18 03:23:00,168.32,168.32,168.31,168.31,331200000.0
2007-07-18 03:24:00,168.31,168.31,168.29,168.29,1766599998.0
2007-07-18 03:25:00,168.29,168.3,168.28,168.28,1220799986.0
2007-07-18 03:26:00,168.29,168.29,168.27,168.29,1007400014.0
2007-07-18 03:27:00,168.29,168.29,168.29,168.29,711100000.0
2007-07-18 03:28:00,168.3,168.3,168.29,168.3,2112000028.0
2007-07-18 03:29:00,168.29,168.3,168.29,168.3,2112000028.0
2007-07-18 03:30:00,168.3,168.3,168.275,168.275,2112000028.0
2007-07-18 03:31:00,168.29,168.3,168.28,168.29,1406299977.0
2007-07-18 03:32:00,168.3,168.32,168.29,168.31,1042399999.0
2007-07-18 03:33:00,168.31,168.32,168.31,168.32,1042399999.0
2007-07-18 03:34:00,168.32,168.32,168.31,168.31,620099990.0
2007-07-18 03:35:00,168.32,168.32,168.3,168.3,1574499994.0
2007-07-18 03:36:00,168.3,168.3,168.275,168.29,545799997.0
2007-07-18 03:37:00,168.29,168.31,168.28,168.31,817099999.0
2007-07-18 03:38:00,168.31,168.32,168.28,168.29,1872999995.0
2007-07-18 03:39:00,168.29,168.3,168.28,168.29,1007900003.0
2007-07-18 03:40:00,168.29,168.3,168.29,168.3,489300000.0
2007-07-18 03:41:00,168.3,168.31,168.295,168.31,805100008.0
2007-07-18 03:42:00,168.3,168.31,168.295,168.3,383399995.0
2007-07-18 03:43:00,168.3,168.31,168.28,168.3,1510299990.0
2007-07-18 03:44:00,168.3,168.31,168.27,168.28,1955999979.0
2007-07-18 03:45:00,168.28,168.28,168.26,168.27,1243899985.0
2007-07-18 03:46:00,168.26,168.27,168.25,168.26,587199995.0
2007-07-18 03:47:00,168.25,168.26,168.23,168.24,587199995.0
2007-07-18 03:48:00,168.23,168.24,168.22,168.22,587199995.0
2007-07-18 03:49:00,168.23,168.23,168.22,168.225,587199995.0
2007-07-18 03:50:00,168.23,168.24,168.22,168.225,1901999975.0
2007-07-18 03:51:00,168.23,168.23,168.23,168.23,79099998.0
2007-07-18 03:52:00,168.22,168.22,168.21,168.22,762399994.0
2007-07-18 03:53:00,168.22,168.23,168.22,168.23,762399994.0
2007-07-18 03:54:00,168.23,168.24,168.22,168.23,1190800011.0
2007-07-18 03:55:00,168.23,168.23,168.2,168.21,489600001.0
2007-07-18 03:56:00,168.21,168.23,168.21,168.22,1044399989.0
2007-07-18 03:57:00,168.22,168.22,168.21,168.21,340699999.0
2007-07-18 03:58:00,168.21,168.21,168.21,168.21,1341699990.0
2007-07-18 03:59:00,168.22,168.23,168.21,168.22,1716400006.0
2007-07-18 04:00:00,168.21,168.22,168.21,168.21,1635400005.0
2007-07-18 04:01:00,168.21,168.22,168.21,168.21,1635400005.0
2007-07-18 04:02:00,168.21,168.22,168.2,168.2,1497800010.0
2007-07-18 04:03:00,168.2,168.23,168.2,168.23,1845900033.0
2007-07-18 04:04:00,168.23,168.25,168.23,168.24,2057500005.0
2007-07-18 04:05:00,168.24,168.24,168.22,168.24,2057500005.0
2007-07-18 04:06:00,168.24,168.25,168.24,168.25,1429100022.0
2007-07-18 04:07:00,168.24,168.25,168.24,168.24,1045499983.0
2007-07-18 04:08:00,168.25,168.25,168.24,168.24,1203599986.0
2007-07-18 04:09:00,168.25,168.27,168.24,168.26,1203599986.0
2007-07-18 04:10:00,168.26,168.26,168.245,168.25,1203599986.0
2007-07-18 04:11:00,168.25,168.26,168.25,168.26,1350499992.0
2007-07-18 04:12:00,168.26,168.27,168.255,168.27,1341700014.0
2007-07-18 04:13:00,168.27,168.28,168.26,168.28,2055600008.0
2007-07-18 04:14:00,168.28,168.28,168.27,168.28,192700000.0
2007-07-18 04:15:00,168.28,168.28,168.27,168.28,492900003.0
2007-07-18 04:16:00,168.29,168.29,168.27,168.29,1520000045.0
2007-07-18 04:17:00,168.28,168.28,168.28,168.28,330400002.0
2007-07-18 04:18:00,168.28,168.3,168.28,168.3,1392500003.0
2007-07-18 04:19:00,168.3,168.33,168.3,168.33,1465599998.0
2007-07-18 04:20:00,168.33,168.34,168.31,168.32,1822499992.0
2007-07-18 04:21:00,168.32,168.32,168.315,168.315,114700000.0
2007-07-18 04:22:00,168.32,168.33,168.315,168.315,476400006.0
2007-07-18 04:23:00,168.32,168.33,168.32,168.33,1093599993.0
2007-07-18 04:24:00,168.34,168.35,168.33,168.34,505599999.0
2007-07-18 04:25:00,168.33,168.35,168.33,168.33,505599999.0
2007-07-18 04:26:00,168.33,168.33,168.32,168.33,394499999.0
2007-07-18 04:27:00,168.33,168.35,168.33,168.35,581799996.0
2007-07-18 04:28:00,168.36,168.36,168.34,168.35,2132300017.0
2007-07-18 04:29:00,168.34,168.35,168.32,168.34,2132300017.0
2007-07-18 04:30:00,168.34,168.34,168.33,168.34,2132300017.0
2007-07-18 04:31:00,168.34,168.34,168.34,168.34,807599990.0
2007-07-18 04:32:00,168.33,168.34,168.31,168.33,381699993.0
2007-07-18 04:33:00,168.33,168.33,168.32,168.33,381699993.0
2007-07-18 04:34:00,168.33,168.33,168.33,168.33,294800000.0
2007-07-18 04:35:00,168.33,168.33,168.3,168.31,670899990.0
2007-07-18 04:36:00,168.31,168.31,168.3,168.3,697699988.0
2007-07-18 04:37:00,168.29,168.3,168.26,168.29,854600019.0
2007-07-18 04:38:00,168.3,168.3,168.29,168.3,854600019.0
2007-07-18 04:39:00,168.3,168.31,168.3,168.31,854600019.0
2007-07-18 04:40:00,168.31,168.33,168.3,168.32,1815099978.0
2007-07-18 04:41:00,168.32,168.33,168.31,168.31,2084899989.0
2007-07-18 04:42:00,168.31,168.32,168.3,168.305,781399999.0
2007-07-18 04:43:00,168.3,168.305,168.29,168.3,1315299994.0
2007-07-18 04:44:00,168.3,168.32,168.3,168.32,1084300004.0
2007-07-18 04:45:00,168.32,168.32,168.29,168.32,1984699986.0
2007-07-18 04:46:00,168.32,168.32,168.31,168.31,115400000.0
2007-07-18 04:47:00,168.32,168.32,168.32,168.32,898399979.0
2007-07-18 04:48:00,168.33,168.33,168.31,168.31,762900002.0
2007-07-18 04:49:00,168.315,168.32,168.315,168.32,138399994.0
2007-07-18 04:50:00,168.32,168.34,168.32,168.34,1618299976.0
2007-07-18 04:51:00,168.33,168.35,168.33,168.35,907199992.0
2007-07-18 04:52:00,168.34,168.35,168.34,168.35,907199992.0
2007-07-18 04:53:00,168.34,168.35,168.34,168.35,2046000011.0
2007-07-18 04:54:00,168.35,168.35,168.33,168.33,2046000011.0
2007-07-18 04:55:00,168.34,168.36,168.34,168.35,1841100010.0
2007-07-18 04:56:00,168.35,168.37,168.35,168.355,1228700006.0
2007-07-18 04:57:00,168.37,168.37,168.36,168.37,958400005.0
2007-07-18 04:58:00,168.37,168.39,168.35,168.36,804899998.0
2007-07-18 04:59:00,168.36,168.38,168.36,168.37,804899998.0
2007-07-18 05:00:00,168.37,168.38,168.37,168.38,785999995.0
2007-07-18 05:01:00,168.38,168.38,168.37,168.38,1549899991.0
2007-07-18 05:02:00,168.37,168.38,168.37,168.38,915000006.0
2007-07-18 05:03:00,168.38,168.39,168.37,168.375,1253999995.0
2007-07-18 05:04:00,168.39,168.4,168.38,168.38,1097399989.0
2007-07-18 05:05:00,168.38,168.41,168.37,168.41,1097399989.0
2007-07-18 05:06:00,168.41,168.42,168.39,168.41,386900002.0
2007-07-18 05:07:00,168.4,168.41,168.4,168.41,386900002.0
2007-07-18 05:08:00,168.41,168.41,168.39,168.4,683699993.0
2007-07-18 05:09:00,168.4,168.4,168.38,168.39,2094299991.0
2007-07-18 05:10:00,168.39,168.39,168.37,168.38,623199998.0
2007-07-18 05:11:00,168.38,168.39,168.38,168.39,527099988.0
2007-07-18 05:12:00,168.39,168.39,168.36,168.38,2095899977.0
2007-07-18 05:13:00,168.38,168.41,168.37,168.4,1626300000.0
2007-07-18 05:14:00,168.4,168.41,168.39,168.41,352800002.0
2007-07-18 05:15:00,168.415,168.43,168.4,168.41,1551899987.0
2007-07-18 05:16:00,168.41,168.41,168.4,168.41,616399997.0
2007-07-18 05:17:00,168.4,168.41,168.39,168.4,881299981.0
2007-07-18 05:18:00,168.4,168.4,168.37,168.37,1294900008.0
2007-07-18 05:19:00,168.36,168.41,168.36,168.38,1529200006.0
2007-07-18 05:20:00,168.385,168.39,168.37,168.37,1529200006.0
2007-07-18 05:21:00,168.38,168.41,168.38,168.395,1532200003.0
2007-07-18 05:22:00,168.39,168.4,168.38,168.4,863499997.0
2007-07-18 05:23:00,168.4,168.405,168.38,168.39,863499997.0
2007-07-18 05:24:00,168.39,168.395,168.38,168.385,1079299996.0
2007-07-18 05:25:00,168.39,168.4,168.38,168.395,813300005.0
2007-07-18 05:26:00,168.4,168.4,168.39,168.4,193400004.0
2007-07-18 05:27:00,168.4,168.4,168.39,168.39,253600000.0
2007-07-18 05:28:00,168.39,168.42,168.38,168.42,985599998.0
2007-07-18 05:29:00,168.42,168.42,168.41,168.42,985599998.0
2007-07-18 05:30:00,168.42,168.42,168.4,168.41,1309900000.0
2007-07-18 05:31:00,168.4,168.41,168.38,168.41,1374799993.0
2007-07-18 05:32:00,168.41,168.41,168.39,168.4,1076400001.0
2007-07-18 05:33:00,168.4,168.415,168.395,168.41,1276500028.0
2007-07-18 05:34:00,168.415,168.42,168.4,168.42,826499994.0
2007-07-18 05:35:00,168.42,168.42,168.42,168.42,304800000.0
2007-07-18 05:36:00,168.42,168.42,168.41,168.41,483299991.0
2007-07-18 05:37:00,168.41,168.41,168.38,168.39,1736000018.0
2007-07-18 05:38:00,168.39,168.39,168.39,168.39,67200000.0
2007-07-18 05:39:00,168.39,168.4,168.39,168.4,585200000.0
2007-07-18 05:40:00,168.4,168.4,168.39,168.4,500500006.0
2007-07-18 05:42:00,168.4,168.41,168.4,168.4,155799998.0
2007-07-18 05:43:00,168.41,168.41,168.41,168.41,15200000.0
2007-07-18 05:44:00,168.41,168.41,168.4,168.41,191199999.0
2007-07-18 05:45:00,168.41,168.41,168.385,168.385,1027699997.0
2007-07-18 05:46:00,168.39,168.4,168.39,168.39,2098699966.0
2007-07-18 05:47:00,168.39,168.41,168.39,168.4,876899976.0
2007-07-18 05:48:00,168.4,168.41,168.4,168.41,122400001.0
2007-07-18 05:49:00,168.41,168.41,168.4,168.4,143200000.0
2007-07-18 05:50:00,168.41,168.41,168.39,168.4,826599989.0
2007-07-18 05:51:00,168.4,168.4,168.39,168.39,455300010.0
2007-07-18 05:52:00,168.39,168.39,168.39,168.39,164000000.0
2007-07-18 05:53:00,168.39,168.4,168.38,168.4,486299986.0
2007-07-18 05:54:00,168.4,168.4,168.39,168.39,671699994.0
2007-07-18 05:55:00,168.39,168.39,168.37,168.39,529100000.0
2007-07-18 05:56:00,168.39,168.39,168.36,168.37,2116700007.0
2007-07-18 05:57:00,168.38,168.38,168.34,168.35,531999998.0
2007-07-18 05:58:00,168.35,168.35,168.33,168.34,2041100012.0
2007-07-18 05:59:00,168.34,168.34,168.33,168.34,1174400012.0
2007-07-18 06:00:00,168.33,168.36,168.33,168.34,1440600007.0
2007-07-18 06:01:00,168.36,168.37,168.35,168.36,1440600007.0
2007-07-18 06:02:00,168.37,168.37,168.34,168.34,2008700018.0
2007-07-18 06:03:00,168.35,168.36,168.33,168.35,2008700018.0
2007-07-18 06:04:00,168.36,168.37,168.35,168.36,2008700018.0
2007-07-18 06:05:00,168.35,168.37,168.34,168.36,2008700018.0
2007-07-18 06:06:00,168.35,168.37,168.34,168.36,2008700018.0
2007-07-18 06:07:00,168.37,168.41,168.37,168.38,2008700018.0
2007-07-18 06:08:00,168.37,168.38,168.36,168.37,1250700009.0
2007-07-18 06:09:00,168.38,168.39,168.35,168.37,1250700009.0
2007-07-18 06:10:00,168.38,168.4,168.37,168.39,1250700009.0
2007-07-18 06:11:00,168.38,168.39,168.38,168.39,1250700009.0
2007-07-18 06:12:00,168.38,168.39,168.38,168.39,1250700009.0
2007-07-18 06:13:00,168.39,168.41,168.38,168.4,2083699989.0
2007-07-18 06:14:00,168.4,168.42,168.38,168.42,1502999982.0
2007-07-18 06:15:00,168.42,168.42,168.38,168.395,2110999992.0
2007-07-18 06:16:00,168.4,168.41,168.39,168.39,1770699977.0
2007-07-18 06:17:00,168.41,168.41,168.39,168.41,855500004.0
2007-07-18 06:18:00,168.4,168.4,168.39,168.4,855500004.0
2007-07-18 06:19:00,168.39,168.39,168.37,168.37,1296800021.0
2007-07-18 06:20:00,168.37,168.37,168.35,168.36,2057400014.0
2007-07-18 06:21:00,168.34,168.35,168.29,168.3,989200001.0
2007-07-18 06:22:00,168.29,168.31,168.26,168.28,989200001.0
2007-07-18 06:23:00,168.29,168.31,168.28,168.31,989200001.0
2007-07-18 06:24:00,168.32,168.32,168.29,168.3,989200001.0
2007-07-18 06:25:00,168.3,168.31,168.29,168.3,1636199985.0
2007-07-18 06:26:00,168.3,168.3,168.27,168.27,2062200012.0
2007-07-18 06:27:00,168.28,168.28,168.26,168.27,2062200012.0
2007-07-18 06:28:00,168.28,168.28,168.2,168.22,2062200012.0
2007-07-18 06:29:00,168.23,168.24,168.16,168.17,2062200012.0
2007-07-18 06:30:00,168.17,168.18,168.16,168.18,1546900000.0
2007-07-18 06:31:00,168.18,168.18,168.13,168.15,1881100013.0
2007-07-18 06:32:00,168.14,168.19,168.14,168.18,1881100013.0
2007-07-18 06:33:00,168.19,168.23,168.18,168.23,2121800002.0
2007-07-18 06:34:00,168.24,168.25,168.21,168.25,2121800002.0
2007-07-18 06:35:00,168.24,168.25,168.22,168.22,2121800002.0
2007-07-18 06:36:00,168.22,168.22,168.2,168.21,1518399993.0
2007-07-18 06:37:00,168.22,168.22,168.19,168.19,754999998.0
2007-07-18 06:38:00,168.19,168.2,168.19,168.2,754999998.0
2007-07-18 06:39:00,168.2,168.2,168.19,168.2,2104999976.0
2007-07-18 06:40:00,168.19,168.2,168.17,168.2,1495200010.0
2007-07-18 06:41:00,168.19,168.21,168.16,168.2,1495200010.0
2007-07-18 06:42:00,168.2,168.22,168.19,168.22,1495200010.0
2007-07-18 06:43:00,168.21,168.25,168.21,168.23,992600016.0
2007-07-18 06:44:00,168.25,168.25,168.23,168.24,992600016.0
2007-07-18 06:45:00,168.25,168.28,168.24,168.28,992600016.0
2007-07-18 06:46:00,168.27,168.28,168.23,168.25,992600016.0
2007-07-18 06:47:00,168.24,168.26,168.2,168.21,992600016.0
2007-07-18 06:48:00,168.22,168.23,168.22,168.22,992600016.0
2007-07-18 06:49:00,168.22,168.27,168.22,168.26,1450700019.0
2007-07-18 06:50:00,168.27,168.27,168.25,168.27,1970600008.0
2007-07-18 06:51:00,168.27,168.28,168.26,168.27,1970600008.0
2007-07-18 06:52:00,168.27,168.28,168.27,168.28,1142199993.0
2007-07-18 06:53:00,168.28,168.28,168.26,168.27,499199999.0
2007-07-18 06:54:00,168.27,168.28,168.26,168.28,619000010.0
2007-07-18 06:55:00,168.28,168.31,168.28,168.31,1835299997.0
2007-07-18 06:56:00,168.32,168.32,168.3,168.3,1835299997.0
2007-07-18 06:57:00,168.31,168.34,168.29,168.33,1835299997.0
2007-07-18 06:58:00,168.33,168.34,168.31,168.31,559300004.0
2007-07-18 06:59:00,168.31,168.33,168.29,168.33,2107700007.0
2007-07-18 07:00:00,168.34,168.34,168.3,168.32,435700000.0
2007-07-18 07:01:00,168.31,168.33,168.3,168.31,435700000.0
2007-07-18 07:02:00,168.32,168.32,168.3,168.3,435700000.0
2007-07-18 07:03:00,168.3,168.3,168.29,168.3,579999996.0
2007-07-18 07:04:00,168.3,168.3,168.3,168.3,134600000.0
2007-07-18 07:05:00,168.3,168.3,168.28,168.29,1120800023.0
2007-07-18 07:06:00,168.3,168.3,168.28,168.29,403999998.0
2007-07-18 07:07:00,168.29,168.29,168.29,168.29,43200000.0
2007-07-18 07:08:00,168.29,168.3,168.29,168.29,577099997.0
2007-07-18 07:09:00,168.29,168.3,168.29,168.29,585100012.0
2007-07-18 07:10:00,168.29,168.3,168.29,168.29,386300006.0
2007-07-18 07:11:00,168.29,168.29,168.28,168.28,135900001.0
2007-07-18 07:12:00,168.28,168.29,168.28,168.29,243800004.0
2007-07-18 07:13:00,168.29,168.3,168.29,168.29,432300003.0
2007-07-18 07:14:00,168.29,168.3,168.29,168.3,1552600030.0
2007-07-18 07:15:00,168.3,168.3,168.28,168.29,486799998.0
2007-07-18 07:16:00,168.29,168.29,168.26,168.28,1024099994.0
2007-07-18 07:17:00,168.28,168.28,168.27,168.27,1388300024.0
2007-07-18 07:18:00,168.27,168.28,168.26,168.26,650800000.0
2007-07-18 07:19:00,168.27,168.27,168.26,168.26,1574300022.0
2007-07-18 07:20:00,168.27,168.27,168.26,168.26,287699996.0
2007-07-18 07:21:00,168.25,168.26,168.23,168.23,1368100006.0
2007-07-18 07:22:00,168.23,168.26,168.22,168.25,1368100006.0
2007-07-18 07:23:00,168.25,168.26,168.25,168.26,564399988.0
2007-07-18 07:24:00,168.26,168.27,168.25,168.26,1041000008.0
2007-07-18 07:25:00,168.26,168.26,168.25,168.26,404900000.0
2007-07-18 07:26:00,168.26,168.26,168.26,168.26,66400000.0
2007-07-18 07:27:00,168.25,168.26,168.22,168.22,1620199995.0
2007-07-18 07:28:00,168.23,168.24,168.21,168.23,1501000008.0
2007-07-18 07:29:00,168.23,168.25,168.23,168.25,482999999.0
2007-07-18 07:30:00,168.25,168.25,168.23,168.25,913899990.0
2007-07-18 07:31:00,168.25,168.25,168.23,168.23,469100004.0
2007-07-18 07:32:00,168.23,168.26,168.23,168.26,1567800000.0
2007-07-18 07:33:00,168.25,168.26,168.24,168.24,1736600044.0
2007-07-18 07:34:00,168.25,168.25,168.22,168.23,313200000.0
2007-07-18 07:35:00,168.23,168.23,168.23,168.23,313200000.0
2007-07-18 07:36:00,168.23,168.23,168.22,168.22,477200002.0
2007-07-18 07:37:00,168.23,168.23,168.22,168.23,164399998.0
2007-07-18 07:38:00,168.23,168.24,168.22,168.23,573100002.0
2007-07-18 07:39:00,168.23,168.23,168.22,168.23,691600004.0
2007-07-18 07:40:00,168.24,168.24,168.23,168.23,330700003.0
2007-07-18 07:41:00,168.23,168.23,168.2,168.21,1842200009.0
2007-07-18 07:42:00,168.21,168.24,168.21,168.22,511800001.0
2007-07-18 07:43:00,168.22,168.22,168.21,168.22,1032199994.0
2007-07-18 07:44:00,168.22,168.24,168.22,168.24,1044300001.0
2007-07-18 07:45:00,168.24,168.25,168.23,168.25,412800004.0
2007-07-18 07:46:00,168.25,168.27,168.23,168.27,369600001.0
2007-07-18 07:47:00,168.27,168.27,168.21,168.22,2047200007.0
2007-07-18 07:48:00,168.22,168.24,168.21,168.22,1573900018.0
2007-07-18 07:49:00,168.22,168.23,168.21,168.22,574599999.0
2007-07-18 07:50:00,168.21,168.23,168.21,168.225,1961300007.0
2007-07-18 07:51:00,168.23,168.25,168.23,168.23,1074400018.0
2007-07-18 07:52:00,168.24,168.24,168.19,168.19,2076600010.0
2007-07-18 07:53:00,168.2,168.23,168.2,168.2,1668300008.0
2007-07-18 07:54:00,168.2,168.22,168.2,168.22,730199989.0
2007-07-18 07:55:00,168.22,168.22,168.19,168.2,1460100032.0
2007-07-18 07:56:00,168.21,168.23,168.2,168.22,1259199991.0
2007-07-18 07:57:00,168.21,168.21,168.2,168.2,1473699977.0
2007-07-18 07:58:00,168.19,168.2,168.18,168.19,1473699977.0
2007-07-18 07:59:00,168.175,168.2,168.175,168.2,1473699977.0
2007-07-18 08:00:00,168.19,168.21,168.18,168.2,2019899996.0
2007-07-18 08:01:00,168.19,168.21,168.17,168.19,2019899996.0
2007-07-18 08:02:00,168.2,168.23,168.19,168.19,2019899996.0
2007-07-18 08:03:00,168.18,168.2,168.17,168.18,2019899996.0
2007-07-18 08:04:00,168.19,168.19,168.16,168.17,2019899996.0
2007-07-18 08:05:00,168.17,168.18,168.16,168.16,2019899996.0
2007-07-18 08:06:00,168.17,168.18,168.16,168.17,2072100003.0
2007-07-18 08:07:00,168.18,168.21,168.18,168.2,2072100003.0
2007-07-18 08:08:00,168.2,168.22,168.2,168.22,2072100003.0
2007-07-18 08:09:00,168.23,168.24,168.21,168.23,1736099999.0
2007-07-18 08:10:00,168.22,168.24,168.21,168.21,1736099999.0
2007-07-18 08:11:00,168.22,168.22,168.21,168.22,1736099999.0
2007-07-18 08:12:00,168.21,168.22,168.2,168.22,1736099999.0
2007-07-18 08:13:00,168.21,168.25,168.21,168.24,1736099999.0
2007-07-18 08:14:00,168.25,168.26,168.23,168.25,1736099999.0
2007-07-18 08:15:00,168.23,168.25,168.23,168.25,1965100004.0
2007-07-18 08:16:00,168.24,168.24,168.21,168.21,1965100004.0
2007-07-18 08:17:00,168.2,168.22,168.19,168.2,1965100004.0
2007-07-18 08:18:00,168.2,168.2,168.19,168.19,1965100004.0
2007-07-18 08:19:00,168.2,168.23,168.19,168.19,1344299983.0
2007-07-18 08:20:00,168.18,168.18,168.16,168.17,1344299983.0
2007-07-18 08:21:00,168.18,168.18,168.16,168.18,1344299983.0
2007-07-18 08:22:00,168.17,168.18,168.16,168.17,1344299983.0
2007-07-18 08:23:00,168.17,168.17,168.155,168.17,1344299983.0
2007-07-18 08:24:00,168.16,168.17,168.16,168.16,1740199980.0
2007-07-18 08:25:00,168.16,168.17,168.16,168.16,1740199980.0
2007-07-18 08:26:00,168.16,168.17,168.15,168.16,1346299994.0
2007-07-18 08:27:00,168.15,168.17,168.11,168.13,1346299994.0
2007-07-18 08:28:00,168.14,168.14,168.06,168.07,1346299994.0
2007-07-18 08:29:00,168.08,168.08,168.04,168.06,1346299994.0
2007-07-18 08:30:00,168.07,168.11,168.05,168.11,1346299994.0
2007-07-18 08:31:00,168.1,168.1,168.05,168.06,1346299994.0
2007-07-18 08:32:00,168.05,168.1,168.05,168.1,1346299994.0
2007-07-18 08:33:00,168.1,168.11,168.09,168.11,1346299994.0
2007-07-18 08:34:00,168.1,168.11,168.08,168.09,2076299976.0
2007-07-18 08:35:00,168.08,168.11,168.07,168.11,2076299976.0
2007-07-18 08:36:00,168.1,168.14,168.1,168.12,2076299976.0
2007-07-18 08:37:00,168.13,168.14,168.11,168.11,2076299976.0
2007-07-18 08:38:00,168.1,168.12,168.07,168.07,2076299976.0
2007-07-18 08:39:00,168.08,168.09,168.04,168.04,2076299976.0
2007-07-18 08:40:00,168.05,168.06,168.05,168.05,2076299976.0
2007-07-18 08:41:00,168.04,168.04,167.98,167.99,2076299976.0
2007-07-18 08:42:00,167.98,168.03,167.98,168.03,2076299976.0
2007-07-18 08:43:00,168.02,168.04,168.0,168.0,2076299976.0
2007-07-18 08:44:00,167.99,168.05,167.99,168.04,2076299976.0
2007-07-18 08:45:00,168.03,168.04,168.01,168.01,2076299976.0
2007-07-18 08:46:00,168.02,168.04,168.01,168.04,2076299976.0
2007-07-18 08:47:00,168.03,168.07,168.03,168.07,2076299976.0
2007-07-18 08:48:00,168.08,168.1,168.07,168.1,2076299976.0
2007-07-18 08:49:00,168.11,168.11,168.1,168.1,2076299976.0
2007-07-18 08:50:00,168.11,168.11,168.07,168.07,2076299976.0
2007-07-18 08:51:00,168.09,168.09,168.05,168.07,2076299976.0
2007-07-18 08:52:00,168.08,168.09,168.07,168.09,2076299976.0
2007-07-18 08:53:00,168.11,168.11,168.09,168.11,2076299976.0
2007-07-18 08:54:00,168.1,168.13,168.09,168.12,1838099989.0
2007-07-18 08:55:00,168.12,168.14,168.11,168.12,2020499994.0
2007-07-18 08:56:00,168.12,168.16,168.11,168.14,2143700010.0
2007-07-18 08:57:00,168.15,168.18,168.13,168.17,2143700010.0
2007-07-18 08:58:00,168.16,168.19,168.16,168.17,2143700010.0
2007-07-18 08:59:00,168.18,168.19,168.15,168.15,2143700010.0
2007-07-18 09:00:00,168.16,168.17,168.15,168.17,2143700010.0
2007-07-18 09:01:00,168.18,168.24,168.18,168.23,2143700010.0
2007-07-18 09:02:00,168.21,168.22,168.2,168.2,2143700010.0
2007-07-18 09:03:00,168.21,168.22,168.15,168.15,2143700010.0
2007-07-18 09:04:00,168.16,168.17,168.14,168.15,2143700010.0
2007-07-18 09:05:00,168.16,168.16,168.12,168.15,2143700010.0
2007-07-18 09:06:00,168.13,168.14,168.13,168.14,2143700010.0
2007-07-18 09:07:00,168.15,168.16,168.14,168.15,1612800007.0
2007-07-18 09:08:00,168.16,168.16,168.12,168.12,1612800007.0
2007-07-18 09:09:00,168.11,168.14,168.08,168.1,1612800007.0
2007-07-18 09:10:00,168.09,168.1,168.08,168.1,1612800007.0
2007-07-18 09:11:00,168.09,168.12,168.09,168.11,1612800007.0
2007-07-18 09:12:00,168.12,168.14,168.11,168.12,1612800007.0
2007-07-18 09:13:00,168.13,168.13,168.12,168.12,1612800007.0
2007-07-18 09:14:00,168.13,168.15,168.12,168.15,1612800007.0
2007-07-18 09:15:00,168.16,168.18,168.16,168.17,1612800007.0
2007-07-18 09:16:00,168.18,168.19,168.16,168.16,1654100020.0
2007-07-18 09:17:00,168.15,168.18,168.15,168.16,1689300010.0
2007-07-18 09:18:00,168.17,168.17,168.14,168.15,1689300010.0
2007-07-18 09:19:00,168.14,168.16,168.12,168.13,1839400008.0
2007-07-18 09:20:00,168.12,168.14,168.12,168.14,1839400008.0
2007-07-18 09:21:00,168.13,168.18,168.12,168.17,1839400008.0
2007-07-18 09:22:00,168.18,168.18,168.15,168.16,1839400008.0
2007-07-18 09:23:00,168.17,168.18,168.15,168.18,1839400008.0
2007-07-18 09:24:00,168.17,168.18,168.16,168.16,1839400008.0
2007-07-18 09:25:00,168.15,168.17,168.15,168.15,1839400008.0
2007-07-18 09:26:00,168.17,168.18,168.16,168.17,1839400008.0
2007-07-18 09:27:00,168.17,168.18,168.16,168.165,1839400008.0
2007-07-18 09:28:00,168.16,168.17,168.15,168.16,1329999994.0
2007-07-18 09:29:00,168.17,168.17,168.14,168.15,1329999994.0
2007-07-18 09:30:00,168.14,168.16,168.14,168.14,1329999994.0
2007-07-18 09:31:00,168.13,168.15,168.13,168.14,1329999994.0
2007-07-18 09:32:00,168.13,168.15,168.13,168.15,1329999994.0
2007-07-18 09:33:00,168.15,168.15,168.13,168.14,1329999994.0
2007-07-18 09:34:00,168.14,168.15,168.13,168.13,1728000002.0
2007-07-18 09:35:00,168.15,168.19,168.15,168.19,1728000002.0
2007-07-18 09:36:00,168.2,168.2,168.18,168.19,1728000002.0
2007-07-18 09:37:00,168.18,168.21,168.16,168.21,1728000002.0
2007-07-18 09:38:00,168.2,168.2,168.1,168.13,1728000002.0
2007-07-18 09:39:00,168.12,168.18,168.11,168.18,1728000002.0
2007-07-18 09:40:00,168.17,168.18,168.14,168.16,1728000002.0
2007-07-18 09:41:00,168.17,168.18,168.16,168.17,1728000002.0
2007-07-18 09:42:00,168.17,168.19,168.15,168.15,1728000002.0
2007-07-18 09:43:00,168.14,168.165,168.14,168.15,1233100000.0
2007-07-18 09:44:00,168.15,168.165,168.14,168.165,275999999.0
2007-07-18 09:45:00,168.15,168.21,168.15,168.18,1821924991.0
2007-07-18 09:46:00,168.17,168.2,168.15,168.16,1821924991.0
2007-07-18 09:47:00,168.17,168.19,168.16,168.18,1821924991.0
2007-07-18 09:48:00,168.17,168.21,168.17,168.2,1821924991.0
2007-07-18 09:49:00,168.21,168.21,168.17,168.17,1821924991.0
2007-07-18 09:50:00,168.18,168.19,168.14,168.14,1821924991.0
2007-07-18 09:51:00,168.15,168.18,168.15,168.17,1821924991.0
2007-07-18 09:52:00,168.165,168.19,168.16,168.18,1821924991.0
2007-07-18 09:53:00,168.19,168.19,168.13,168.13,2040899992.0
2007-07-18 09:54:00,168.12,168.14,168.07,168.1,2040899992.0
2007-07-18 09:55:00,168.09,168.14,168.09,168.13,2040899992.0
2007-07-18 09:56:00,168.12,168.12,168.08,168.11,2040899992.0
2007-07-18 09:57:00,168.1,168.11,168.08,168.09,2040899992.0
2007-07-18 09:58:00,168.09,168.1,168.08,168.09,1920900027.0
2007-07-18 09:59:00,168.08,168.09,168.07,168.08,1679299986.0
2007-07-18 10:00:00,168.07,168.08,168.07,168.08,1679299986.0
2007-07-18 10:01:00,168.08,168.09,168.07,168.07,1064099988.0
2007-07-18 10:02:00,168.06,168.07,168.02,168.04,1064099988.0
2007-07-18 10:03:00,168.03,168.05,168.01,168.04,1064099988.0
2007-07-18 10:04:00,168.03,168.04,168.01,168.02,1064099988.0
2007-07-18 10:05:00,168.03,168.06,168.02,168.05,1064099988.0
2007-07-18 10:06:00,168.06,168.07,168.05,168.05,1064099988.0
2007-07-18 10:07:00,168.06,168.07,168.05,168.06,1064099988.0
2007-07-18 10:08:00,168.05,168.1,168.05,168.1,1064099988.0
2007-07-18 10:09:00,168.09,168.09,168.07,168.07,1064099988.0
2007-07-18 10:10:00,168.08,168.09,168.07,168.08,1064099988.0
2007-07-18 10:11:00,168.07,168.09,168.07,168.07,1064099988.0
2007-07-18 10:12:00,168.075,168.09,168.07,168.07,1064099988.0
2007-07-18 10:13:00,168.06,168.1,168.06,168.09,1500800001.0
2007-07-18 10:14:00,168.09,168.11,168.09,168.11,1500800001.0
2007-07-18 10:15:00,168.12,168.13,168.1,168.11,1179600003.0
2007-07-18 10:16:00,168.1,168.14,168.1,168.13,1179600003.0
2007-07-18 10:17:00,168.12,168.13,168.12,168.13,1179600003.0
2007-07-18 10:18:00,168.12,168.12,168.08,168.1,1179600003.0
2007-07-18 10:19:00,168.11,168.13,168.11,168.11,1179600003.0
2007-07-18 10:20:00,168.12,168.12,168.11,168.11,1179600003.0
2007-07-18 10:21:00,168.12,168.14,168.11,168.14,2055199976.0
2007-07-18 10:22:00,168.13,168.14,168.09,168.09,2055199976.0
2007-07-18 10:23:00,168.08,168.1,168.07,168.1,2055199976.0
2007-07-18 10:24:00,168.1,168.1,168.09,168.09,2055199976.0
2007-07-18 10:25:00,168.08,168.1,168.07,168.09,1306599979.0
2007-07-18 10:26:00,168.1,168.1,168.08,168.09,1306599979.0
2007-07-18 10:27:00,168.08,168.09,168.07,168.07,1306599979.0
2007-07-18 10:28:00,168.06,168.07,168.05,168.05,1306599979.0
2007-07-18 10:29:00,168.05,168.08,168.05,168.08,1306599979.0
2007-07-18 10:30:00,168.07,168.09,168.05,168.06,1431999998.0
2007-07-18 10:31:00,168.08,168.1,168.07,168.08,1431999998.0
2007-07-18 10:32:00,168.09,168.09,168.07,168.08,1431999998.0
2007-07-18 10:33:00,168.09,168.11,168.09,168.11,1346299991.0
2007-07-18 10:34:00,168.12,168.13,168.12,168.13,2143399968.0
2007-07-18 10:35:00,168.12,168.13,168.1,168.11,1448100002.0
2007-07-18 10:36:00,168.1,168.1,168.08,168.09,1448100002.0
2007-07-18 10:37:00,168.1,168.11,168.07,168.09,1448100002.0
2007-07-18 10:38:00,168.09,168.1,168.07,168.1,2121099986.0
2007-07-18 10:39:00,168.1,168.14,168.09,168.13,1923899993.0
2007-07-18 10:40:00,168.13,168.16,168.12,168.16,1923899993.0
2007-07-18 10:41:00,168.17,168.19,168.16,168.18,1460699988.0
2007-07-18 10:42:00,168.19,168.25,168.18,168.24,1460699988.0
2007-07-18 10:43:00,168.25,168.25,168.23,168.25,1460699988.0
2007-07-18 10:44:00,168.26,168.31,168.2,168.23,1460699988.0
2007-07-18 10:45:00,168.24,168.26,168.19,168.19,1460699988.0
2007-07-18 10:46:00,168.2,168.23,168.19,168.2,1460699988.0
2007-07-18 10:47:00,168.21,168.21,168.19,168.21,1460699988.0
2007-07-18 10:48:00,168.2,168.24,168.2,168.22,1460699988.0
2007-07-18 10:49:00,168.21,168.22,168.17,168.17,1460699988.0
2007-07-18 10:50:00,168.18,168.18,168.11,168.12,1460699988.0
2007-07-18 10:51:00,168.11,168.15,168.11,168.14,1460699988.0
2007-07-18 10:52:00,168.14,168.16,168.13,168.15,1955300006.0
2007-07-18 10:53:00,168.14,168.15,168.12,168.13,1955300006.0
2007-07-18 10:54:00,168.14,168.16,168.13,168.14,1955300006.0
2007-07-18 10:55:00,168.15,168.17,168.135,168.16,1955300006.0
2007-07-18 10:56:00,168.16,168.17,168.14,168.15,1200799997.0
2007-07-18 10:57:00,168.16,168.17,168.15,168.16,1846499973.0
2007-07-18 10:58:00,168.17,168.18,168.16,168.17,1846499973.0
2007-07-18 10:59:00,168.16,168.18,168.15,168.16,1846499973.0
2007-07-18 11:00:00,168.17,168.21,168.16,168.21,1846499973.0
2007-07-18 11:01:00,168.19,168.22,168.18,168.2,1846499973.0
2007-07-18 11:02:00,168.21,168.21,168.18,168.19,1846499973.0
2007-07-18 11:03:00,168.21,168.21,168.18,168.18,1846499973.0
2007-07-18 11:04:00,168.17,168.17,168.16,168.17,1846499973.0
2007-07-18 11:05:00,168.18,168.18,168.16,168.17,1365399999.0
2007-07-18 11:06:00,168.18,168.18,168.17,168.18,355199999.0
2007-07-18 11:07:00,168.17,168.18,168.16,168.16,1735200002.0
2007-07-18 11:08:00,168.155,168.17,168.15,168.16,1735200002.0
2007-07-18 11:09:00,168.16,168.16,168.145,168.155,1301699995.0
2007-07-18 11:10:00,168.16,168.2,168.16,168.2,1861500018.0
2007-07-18 11:11:00,168.2,168.21,168.2,168.2,1598799995.0
2007-07-18 11:12:00,168.19,168.19,168.16,168.17,1598799995.0
2007-07-18 11:13:00,168.16,168.19,168.16,168.19,1598799995.0
2007-07-18 11:14:00,168.19,168.23,168.17,168.22,278800001.0
2007-07-18 11:15:00,168.21,168.22,168.19,168.22,278800001.0
2007-07-18 11:16:00,168.23,168.23,168.22,168.22,278800001.0
2007-07-18 11:17:00,168.215,168.22,168.215,168.215,278800001.0
2007-07-18 11:18:00,168.21,168.21,168.2,168.21,835899993.0
2007-07-18 11:19:00,168.21,168.21,168.2,168.21,374999999.0
2007-07-18 11:20:00,168.205,168.22,168.205,168.205,1232200004.0
2007-07-18 11:21:00,168.21,168.21,168.2,168.21,596200001.0
2007-07-18 11:22:00,168.21,168.22,168.2,168.21,648400005.0
2007-07-18 11:23:00,168.21,168.25,168.21,168.24,1943300013.0
2007-07-18 11:24:00,168.25,168.25,168.24,168.24,1943300013.0
2007-07-18 11:25:00,168.23,168.23,168.22,168.23,1943300013.0
2007-07-18 11:26:00,168.24,168.25,168.22,168.23,1943300013.0
2007-07-18 11:27:00,168.22,168.25,168.21,168.22,1943300013.0
2007-07-18 11:28:00,168.22,168.24,168.22,168.22,1943300013.0
2007-07-18 11:29:00,168.23,168.24,168.22,168.23,1348600003.0
2007-07-18 11:30:00,168.23,168.23,168.22,168.22,1348600003.0
2007-07-18 11:31:00,168.23,168.26,168.21,168.25,1169200018.0
2007-07-18 11:32:00,168.26,168.28,168.25,168.27,1169200018.0
2007-07-18 11:33:00,168.29,168.35,168.29,168.35,1169200018.0
2007-07-18 11:34:00,168.34,168.37,168.34,168.36,1169200018.0
2007-07-18 11:35:00,168.35,168.36,168.3,168.3,1169200018.0
2007-07-18 11:36:00,168.29,168.3,168.25,168.26,1169200018.0
2007-07-18 11:37:00,168.27,168.27,168.26,168.27,1169200018.0
2007-07-18 11:38:00,168.27,168.27,168.25,168.27,2070600002.0
2007-07-18 11:39:00,168.27,168.3,168.27,168.28,2002199998.0
2007-07-18 11:40:00,168.27,168.29,168.26,168.29,2021799995.0
2007-07-18 11:41:00,168.29,168.29,168.255,168.26,2026200007.0
2007-07-18 11:42:00,168.26,168.27,168.25,168.25,2145399987.0
2007-07-18 11:43:00,168.26,168.27,168.22,168.23,1893700009.0
2007-07-18 11:44:00,168.24,168.25,168.21,168.24,1893700009.0
2007-07-18 11:45:00,168.25,168.28,168.23,168.27,1893700009.0
2007-07-18 11:46:00,168.26,168.28,168.26,168.28,1893700009.0
2007-07-18 11:47:00,168.27,168.33,168.27,168.33,1893700009.0
2007-07-18 11:48:00,168.33,168.33,168.3,168.31,1893700009.0
2007-07-18 11:49:00,168.3,168.31,168.29,168.29,2114899976.0
2007-07-18 11:50:00,168.28,168.3,168.28,168.3,2114899976.0
2007-07-18 11:51:00,168.29,168.32,168.29,168.32,2114899976.0
2007-07-18 11:53:00,168.31,168.32,168.29,168.29,2114899976.0
2007-07-18 11:54:00,168.29,168.3,168.28,168.28,2114899976.0
2007-07-18 11:55:00,168.29,168.31,168.29,168.3,776500002.0
2007-07-18 11:56:00,168.3,168.3,168.29,168.3,1305600031.0
2007-07-18 11:57:00,168.3,168.3,168.28,168.28,1180799994.0
2007-07-18 11:58:00,168.28,168.3,168.26,168.29,829699992.0
2007-07-18 11:59:00,168.28,168.31,168.25,168.25,1213599999.0
2007-07-18 12:00:00,168.22,168.25,168.19,168.24,1213599999.0
2007-07-18 12:01:00,168.24,168.24,168.21,168.24,1167999995.0
2007-07-18 12:02:00,168.24,168.28,168.24,168.28,838799997.0
2007-07-18 12:03:00,168.28,168.28,168.265,168.265,115699996.0
2007-07-18 12:04:00,168.27,168.27,168.26,168.27,866899995.0
2007-07-18 12:05:00,168.27,168.28,168.27,168.27,333599989.0
2007-07-18 12:06:00,168.26,168.28,168.26,168.26,625799999.0
2007-07-18 12:07:00,168.24,168.25,168.2,168.22,1235799996.0
2007-07-18 12:08:00,168.22,168.25,168.22,168.235,1235799996.0
2007-07-18 12:09:00,168.235,168.25,168.235,168.25,600500000.0
2007-07-18 12:10:00,168.24,168.28,168.24,168.26,1088499996.0
2007-07-18 12:11:00,168.26,168.28,168.25,168.26,2049999991.0
2007-07-18 12:12:00,168.27,168.28,168.26,168.27,803399978.0
2007-07-18 12:13:00,168.28,168.3,168.28,168.29,2045199990.0
2007-07-18 12:14:00,168.29,168.32,168.27,168.28,2045199990.0
2007-07-18 12:15:00,168.28,168.3,168.28,168.28,2107099993.0
2007-07-18 12:16:00,168.29,168.3,168.28,168.29,2107099993.0
2007-07-18 12:17:00,168.29,168.32,168.29,168.295,2107099993.0
2007-07-18 12:18:00,168.3,168.31,168.29,168.3,1964000014.0
2007-07-18 12:19:00,168.29,168.3,168.28,168.29,1953599989.0
2007-07-18 12:20:00,168.29,168.3,168.29,168.29,1953599989.0
2007-07-18 12:21:00,168.29,168.3,168.28,168.29,635900002.0
2007-07-18 12:22:00,168.28,168.28,168.27,168.28,635900002.0
2007-07-18 12:23:00,168.29,168.31,168.28,168.3,1511999999.0
2007-07-18 12:24:00,168.29,168.3,168.27,168.3,1511999999.0
2007-07-18 12:25:00,168.31,168.31,168.29,168.3,1511999999.0
2007-07-18 12:26:00,168.29,168.3,168.26,168.27,1511999999.0
2007-07-18 12:27:00,168.26,168.3,168.26,168.3,1511999999.0
2007-07-18 12:28:00,168.3,168.3,168.29,168.29,1511999999.0
2007-07-18 12:29:00,168.3,168.31,168.28,168.29,1849399988.0
2007-07-18 12:30:00,168.3,168.31,168.29,168.31,1849399988.0
2007-07-18 12:31:00,168.3,168.31,168.3,168.3,1849399988.0
2007-07-18 12:32:00,168.29,168.3,168.28,168.29,1849399988.0
2007-07-18 12:33:00,168.3,168.31,168.29,168.3,1849399988.0
2007-07-18 12:34:00,168.295,168.31,168.295,168.3,1849399988.0
2007-07-18 12:35:00,168.31,168.32,168.31,168.31,1796500008.0
2007-07-18 12:36:00,168.31,168.32,168.31,168.31,1110000007.0
2007-07-18 12:37:00,168.31,168.31,168.31,168.31,238400000.0
2007-07-18 12:38:00,168.31,168.32,168.31,168.32,371199998.0
2007-07-18 12:39:00,168.3,168.31,168.29,168.31,541700001.0
2007-07-18 12:40:00,168.3,168.3,168.29,168.3,541700001.0
2007-07-18 12:41:00,168.3,168.3,168.29,168.3,608400002.0
2007-07-18 12:42:00,168.3,168.3,168.29,168.3,608400002.0
2007-07-18 12:43:00,168.3,168.31,168.29,168.31,640000008.0
2007-07-18 12:44:00,168.31,168.32,168.3,168.31,1374199986.0
2007-07-18 12:45:00,168.31,168.32,168.31,168.31,763999997.0
2007-07-18 12:46:00,168.31,168.31,168.295,168.305,659099997.0
2007-07-18 12:47:00,168.31,168.31,168.29,168.295,537999998.0
2007-07-18 12:48:00,168.3,168.3,168.3,168.3,107599999.0
2007-07-18 12:49:00,168.31,168.32,168.3,168.32,2070900014.0
2007-07-18 12:50:00,168.32,168.34,168.32,168.32,2070900014.0
2007-07-18 12:51:00,168.32,168.33,168.3,168.3,1023700006.0
2007-07-18 12:52:00,168.3,168.3,168.28,168.29,1742200005.0
2007-07-18 12:53:00,168.295,168.3,168.29,168.29,878900004.0
2007-07-18 12:54:00,168.29,168.29,168.29,168.29,1605600025.0
2007-07-18 12:55:00,168.29,168.29,168.28,168.28,342300008.0
2007-07-18 12:56:00,168.28,168.29,168.28,168.29,466300004.0
2007-07-18 12:57:00,168.29,168.29,168.29,168.29,358400000.0
2007-07-18 12:58:00,168.29,168.29,168.28,168.29,326999994.0
2007-07-18 12:59:00,168.29,168.29,168.29,168.29,66400000.0
2007-07-18 13:00:00,168.28,168.31,168.28,168.29,1375100000.0
2007-07-18 13:01:00,168.295,168.3,168.28,168.28,1375100000.0
2007-07-18 13:02:00,168.28,168.3,168.28,168.3,1039199992.0
2007-07-18 13:03:00,168.31,168.32,168.29,168.29,1060800001.0
2007-07-18 13:04:00,168.3,168.31,168.3,168.31,1060800001.0
2007-07-18 13:05:00,168.31,168.32,168.31,168.32,1398600018.0
2007-07-18 13:06:00,168.31,168.34,168.31,168.34,1677999999.0
2007-07-18 13:07:00,168.35,168.35,168.33,168.335,1470399998.0
2007-07-18 13:08:00,168.33,168.37,168.32,168.37,918999999.0
2007-07-18 13:09:00,168.36,168.38,168.36,168.38,918999999.0
2007-07-18 13:10:00,168.38,168.46,168.38,168.45,1639600011.0
2007-07-18 13:11:00,168.44,168.46,168.43,168.46,1639600011.0
2007-07-18 13:12:00,168.46,168.46,168.435,168.44,1639600011.0
2007-07-18 13:13:00,168.44,168.44,168.42,168.42,1469400001.0
2007-07-18 13:14:00,168.41,168.42,168.41,168.41,1476499999.0
2007-07-18 13:15:00,168.41,168.41,168.4,168.41,1476499999.0
2007-07-18 13:16:00,168.41,168.41,168.395,168.4,1144799997.0
2007-07-18 13:17:00,168.4,168.41,168.4,168.4,1810700004.0
2007-07-18 13:18:00,168.39,168.4,168.36,168.37,1369600019.0
2007-07-18 13:19:00,168.36,168.37,168.32,168.33,1369600019.0
2007-07-18 13:20:00,168.34,168.34,168.32,168.33,1369600019.0
2007-07-18 13:21:00,168.34,168.34,168.31,168.32,1369600019.0
2007-07-18 13:22:00,168.33,168.34,168.32,168.33,1369600019.0
2007-07-18 13:23:00,168.33,168.33,168.32,168.32,326500004.0
2007-07-18 13:24:00,168.32,168.34,168.32,168.33,821000000.0
2007-07-18 13:25:00,168.33,168.33,168.325,168.33,821000000.0
2007-07-18 13:26:00,168.33,168.33,168.33,168.33,120000000.0
2007-07-18 13:27:00,168.33,168.34,168.33,168.34,824000015.0
2007-07-18 13:28:00,168.33,168.33,168.32,168.33,1672399999.0
2007-07-18 13:29:00,168.34,168.34,168.32,168.32,1672399999.0
2007-07-18 13:30:00,168.31,168.33,168.31,168.31,1672399999.0
2007-07-18 13:31:00,168.32,168.35,168.31,168.32,1672399999.0
2007-07-18 13:32:00,168.33,168.33,168.31,168.32,1672399999.0
2007-07-18 13:33:00,168.33,168.33,168.33,168.33,259200000.0
2007-07-18 13:34:00,168.31,168.33,168.3,168.33,1217100010.0
2007-07-18 13:35:00,168.32,168.33,168.3,168.32,1217100010.0
2007-07-18 13:36:00,168.33,168.33,168.3,168.31,1217100010.0
2007-07-18 13:37:00,168.3,168.31,168.28,168.285,1217100010.0
2007-07-18 13:38:00,168.3,168.3,168.27,168.29,1716200018.0
2007-07-18 13:39:00,168.3,168.3,168.24,168.24,1716200018.0
2007-07-18 13:40:00,168.25,168.28,168.23,168.28,1716200018.0
2007-07-18 13:41:00,168.29,168.29,168.27,168.28,1716200018.0
2007-07-18 13:42:00,168.28,168.29,168.26,168.26,1716200018.0
2007-07-18 13:43:00,168.26,168.27,168.235,168.25,1573800000.0
2007-07-18 13:44:00,168.25,168.26,168.24,168.25,1675900004.0
2007-07-18 13:45:00,168.26,168.28,168.26,168.28,1675900004.0
2007-07-18 13:46:00,168.29,168.31,168.28,168.3,1675900004.0
2007-07-18 13:47:00,168.3,168.31,168.29,168.29,1675900004.0
2007-07-18 13:48:00,168.3,168.3,168.29,168.29,1140700006.0
2007-07-18 13:49:00,168.28,168.29,168.27,168.28,1140700006.0
2007-07-18 13:50:00,168.27,168.28,168.27,168.27,1140700006.0
2007-07-18 13:51:00,168.28,168.28,168.255,168.27,1140700006.0
2007-07-18 13:52:00,168.27,168.28,168.27,168.27,729600000.0
2007-07-18 13:53:00,168.26,168.26,168.24,168.24,851000004.0
2007-07-18 13:54:00,168.23,168.24,168.19,168.21,851000004.0
2007-07-18 13:55:00,168.22,168.22,168.19,168.19,851000004.0
2007-07-18 13:56:00,168.2,168.22,168.2,168.22,851000004.0
2007-07-18 13:57:00,168.21,168.23,168.21,168.22,851000004.0
2007-07-18 13:58:00,168.21,168.21,168.2,168.21,851000004.0
2007-07-18 13:59:00,168.2,168.21,168.18,168.19,851000004.0
2007-07-18 14:00:00,168.18,168.19,168.16,168.16,851000004.0
2007-07-18 14:01:00,168.18,168.18,168.16,168.17,851000004.0
2007-07-18 14:02:00,168.17,168.19,168.17,168.18,1413700005.0
2007-07-18 14:03:00,168.18,168.2,168.18,168.19,537899983.0
2007-07-18 14:04:00,168.2,168.24,168.19,168.23,1561399979.0
2007-07-18 14:05:00,168.22,168.25,168.22,168.25,1561399979.0
2007-07-18 14:06:00,168.26,168.26,168.25,168.25,1561399979.0
2007-07-18 14:07:00,168.24,168.26,168.24,168.24,1561399979.0
2007-07-18 14:08:00,168.25,168.27,168.25,168.26,1561399979.0
2007-07-18 14:09:00,168.27,168.27,168.25,168.25,1561399979.0
2007-07-18 14:10:00,168.23,168.24,168.21,168.22,1638700003.0
2007-07-18 14:11:00,168.23,168.29,168.23,168.28,1638700003.0
2007-07-18 14:12:00,168.27,168.3,168.26,168.3,1638700003.0
2007-07-18 14:13:00,168.29,168.3,168.27,168.28,1638700003.0
2007-07-18 14:14:00,168.27,168.29,168.27,168.28,1638700003.0
2007-07-18 14:15:00,168.29,168.3,168.28,168.29,1638700003.0
2007-07-18 14:16:00,168.29,168.31,168.29,168.31,1638700003.0
2007-07-18 14:17:00,168.31,168.34,168.3,168.33,1760200001.0
2007-07-18 14:18:00,168.33,168.33,168.295,168.3,1760200001.0
2007-07-18 14:19:00,168.31,168.33,168.3,168.32,1715100008.0
2007-07-18 14:20:00,168.31,168.32,168.295,168.3,1715100008.0
2007-07-18 14:21:00,168.3,168.3,168.3,168.3,114400000.0
2007-07-18 14:22:00,168.3,168.3,168.28,168.29,701199994.0
2007-07-18 14:23:00,168.29,168.32,168.28,168.315,1598100001.0
2007-07-18 14:24:00,168.315,168.32,168.31,168.32,1805900027.0
2007-07-18 14:25:00,168.32,168.33,168.315,168.33,1499499998.0
2007-07-18 14:26:00,168.33,168.33,168.32,168.33,1471900005.0
2007-07-18 14:27:00,168.33,168.33,168.3,168.3,1662399981.0
2007-07-18 14:28:00,168.29,168.31,168.29,168.31,1793599988.0
2007-07-18 14:29:00,168.32,168.36,168.31,168.35,1862399998.0
2007-07-18 14:30:00,168.36,168.39,168.3,168.3,1862399998.0
2007-07-18 14:31:00,168.31,168.32,168.28,168.28,1862399998.0
2007-07-18 14:32:00,168.29,168.31,168.28,168.29,1862399998.0
2007-07-18 14:33:00,168.3,168.3,168.28,168.28,1862399998.0
2007-07-18 14:34:00,168.3,168.3,168.26,168.28,1862399998.0
2007-07-18 14:35:00,168.27,168.28,168.25,168.26,1862399998.0
2007-07-18 14:36:00,168.26,168.27,168.25,168.25,1862399998.0
2007-07-18 14:37:00,168.26,168.26,168.24,168.26,2074199993.0
2007-07-18 14:38:00,168.25,168.27,168.25,168.25,2074199993.0
2007-07-18 14:39:00,168.24,168.26,168.22,168.22,2074199993.0
2007-07-18 14:42:00,168.3,168.3,168.28,168.3,2074199993.0
2007-07-18 14:43:00,168.29,168.31,168.27,168.28,2074199993.0
2007-07-18 14:44:00,168.27,168.28,168.17,168.21,2074199993.0
2007-07-18 14:45:00,168.2,168.23,168.2,168.21,2074199993.0
2007-07-18 14:46:00,168.22,168.24,168.2,168.22,2074199993.0
2007-07-18 14:47:00,168.21,168.24,168.2,168.23,2074199993.0
2007-07-18 14:48:00,168.24,168.25,168.22,168.24,2074199993.0
2007-07-18 14:49:00,168.23,168.24,168.21,168.22,2074199993.0
2007-07-18 14:50:00,168.23,168.24,168.22,168.24,2074199993.0
2007-07-18 14:51:00,168.23,168.25,168.23,168.24,2074199993.0
2007-07-18 14:52:00,168.23,168.26,168.23,168.24,2074199993.0
2007-07-18 14:53:00,168.23,168.23,168.22,168.22,2074199993.0
2007-07-18 14:54:00,168.21,168.24,168.21,168.24,2074199993.0
2007-07-18 14:55:00,168.23,168.24,168.21,168.21,2074199993.0
2007-07-18 14:56:00,168.22,168.25,168.2,168.23,2074199993.0
2007-07-18 14:57:00,168.22,168.22,168.18,168.2,2074199993.0
2007-07-18 14:58:00,168.19,168.21,168.18,168.18,2074199993.0
2007-07-18 14:59:00,168.17,168.2,168.15,168.16,2074199993.0
2007-07-18 15:00:00,168.18,168.19,168.16,168.18,2074199993.0
2007-07-18 15:01:00,168.16,168.17,168.15,168.15,2074199993.0
2007-07-18 15:02:00,168.14,168.2,168.14,168.19,2074199993.0
2007-07-18 15:03:00,168.18,168.18,168.17,168.18,2074199993.0
2007-07-18 15:04:00,168.19,168.22,168.19,168.21,2074199993.0
2007-07-18 15:05:00,168.2,168.22,168.2,168.22,2074199993.0
2007-07-18 15:06:00,168.21,168.22,168.19,168.19,2074199993.0
2007-07-18 15:07:00,168.2,168.2,168.18,168.19,2074199993.0
2007-07-18 15:08:00,168.18,168.2,168.18,168.2,2074199993.0
2007-07-18 15:09:00,168.19,168.2,168.17,168.17,2074199993.0
2007-07-18 15:10:00,168.15,168.17,168.15,168.16,2074199993.0
2007-07-18 15:11:00,168.17,168.17,168.11,168.12,2074199993.0
2007-07-18 15:12:00,168.11,168.12,168.08,168.11,2074199993.0
2007-07-18 15:13:00,168.1,168.13,168.1,168.13,2074199993.0
2007-07-18 15:14:00,168.12,168.15,168.12,168.13,2074199993.0
2007-07-18 15:15:00,168.14,168.15,168.13,168.14,2074199993.0
2007-07-18 15:16:00,168.15,168.15,168.14,168.14,2074199993.0
2007-07-18 15:17:00,168.13,168.14,168.12,168.12,2074199993.0
2007-07-18 15:18:00,168.13,168.14,168.12,168.13,2074199993.0
2007-07-18 15:19:00,168.12,168.15,168.1,168.14,2074199993.0
2007-07-18 15:20:00,168.15,168.17,168.14,168.15,2074199993.0
2007-07-18 15:21:00,168.14,168.15,168.07,168.08,2074199993.0
2007-07-18 15:22:00,168.06,168.11,168.06,168.1,2074199993.0
2007-07-18 15:23:00,168.11,168.11,168.08,168.09,2074199993.0
2007-07-18 15:24:00,168.09,168.13,168.08,168.1,1796099990.0
2007-07-18 15:25:00,168.11,168.11,168.1,168.11,1796099990.0
2007-07-18 15:26:00,168.1,168.12,168.08,168.12,1796099990.0
2007-07-18 15:27:00,168.11,168.15,168.11,168.14,1796099990.0
2007-07-18 15:28:00,168.13,168.15,168.12,168.15,1796099990.0
2007-07-18 15:29:00,168.14,168.15,168.13,168.14,1796099990.0
2007-07-18 15:30:00,168.13,168.14,168.12,168.14,1796099990.0
2007-07-18 15:31:00,168.15,168.16,168.14,168.16,1796099990.0
2007-07-18 15:32:00,168.14,168.16,168.14,168.15,1796099990.0
2007-07-18 15:33:00,168.15,168.15,168.14,168.14,1796099990.0
2007-07-18 15:34:00,168.14,168.17,168.13,168.17,2031700007.0
2007-07-18 15:35:00,168.15,168.18,168.15,168.17,2031700007.0
2007-07-18 15:36:00,168.18,168.18,168.16,168.17,2031700007.0
2007-07-18 15:37:00,168.19,168.21,168.19,168.2,2031700007.0
2007-07-18 15:38:00,168.21,168.21,168.17,168.17,2031700007.0
2007-07-18 15:39:00,168.18,168.18,168.14,168.15,1930499989.0
2007-07-18 15:40:00,168.14,168.18,168.14,168.16,1930499989.0
2007-07-18 15:41:00,168.17,168.17,168.14,168.14,2013999998.0
2007-07-18 15:42:00,168.15,168.17,168.14,168.15,2013999998.0
2007-07-18 15:43:00,168.16,168.18,168.15,168.17,2013999998.0
2007-07-18 15:44:00,168.18,168.19,168.17,168.18,2013999998.0
2007-07-18 15:45:00,168.18,168.19,168.175,168.18,2013999998.0
2007-07-18 15:46:00,168.17,168.19,168.17,168.18,2075900008.0
2007-07-18 15:47:00,168.19,168.21,168.17,168.2,2075900008.0
2007-07-18 15:48:00,168.21,168.23,168.21,168.22,2075900008.0
2007-07-18 15:49:00,168.23,168.26,168.2,168.24,2075900008.0
2007-07-18 15:50:00,168.25,168.27,168.23,168.25,2075900008.0
2007-07-18 15:51:00,168.245,168.26,168.235,168.24,2075900008.0
2007-07-18 15:52:00,168.23,168.25,168.23,168.24,423500003.0
2007-07-18 15:53:00,168.25,168.27,168.24,168.25,423500003.0
2007-07-18 15:54:00,168.26,168.26,168.25,168.26,423500003.0
2007-07-18 15:55:00,168.26,168.26,168.24,168.26,1462200003.0
2007-07-18 15:56:00,168.26,168.26,168.23,168.23,1536400010.0
2007-07-18 15:57:00,168.22,168.24,168.22,168.24,1716100000.0
2007-07-18 15:58:00,168.25,168.29,168.23,168.28,1716100000.0
2007-07-18 15:59:00,168.27,168.33,168.26,168.33,1716100000.0
2007-07-18 16:00:00,168.32,168.33,168.28,168.29,1716100000.0
2007-07-18 16:01:00,168.28,168.32,168.26,168.32,1716100000.0
2007-07-18 16:02:00,168.31,168.35,168.31,168.35,1716100000.0
2007-07-18 16:03:00,168.34,168.34,168.3,168.32,1716100000.0
2007-07-18 16:04:00,168.31,168.32,168.3,168.3,1716100000.0
2007-07-18 16:05:00,168.31,168.32,168.29,168.31,1716100000.0
2007-07-18 16:06:00,168.3,168.34,168.3,168.33,1716100000.0
2007-07-18 16:07:00,168.34,168.36,168.32,168.35,1716100000.0
2007-07-18 16:08:00,168.34,168.37,168.32,168.37,1716100000.0
2007-07-18 16:09:00,168.38,168.38,168.32,168.32,1716100000.0
2007-07-18 16:10:00,168.31,168.32,168.28,168.3,1716100000.0
2007-07-18 16:11:00,168.31,168.32,168.3,168.3,1716100000.0
2007-07-18 16:12:00,168.31,168.31,168.24,168.24,1716100000.0
2007-07-18 16:13:00,168.22,168.25,168.21,168.24,1716100000.0
2007-07-18 16:14:00,168.25,168.26,168.23,168.25,1716100000.0
2007-07-18 16:15:00,168.26,168.29,168.26,168.27,1716100000.0
2007-07-18 16:16:00,168.28,168.3,168.28,168.3,1716100000.0
2007-07-18 16:17:00,168.29,168.3,168.28,168.29,1716100000.0
2007-07-18 16:18:00,168.3,168.31,168.29,168.29,1716100000.0
2007-07-18 16:19:00,168.29,168.32,168.285,168.32,1716100000.0
2007-07-18 16:20:00,168.34,168.34,168.32,168.32,1731499992.0
2007-07-18 16:21:00,168.32,168.32,168.3,168.32,1731499992.0
2007-07-18 16:22:00,168.31,168.32,168.3,168.31,1365000007.0
2007-07-18 16:23:00,168.3,168.33,168.3,168.32,1365000007.0
2007-07-18 16:24:00,168.31,168.32,168.31,168.32,1365000007.0
2007-07-18 16:25:00,168.33,168.36,168.33,168.35,1365000007.0
2007-07-18 16:26:00,168.34,168.36,168.32,168.33,1365000007.0
2007-07-18 16:27:00,168.34,168.36,168.32,168.32,1365000007.0
2007-07-18 16:28:00,168.31,168.33,168.31,168.32,1365000007.0
2007-07-18 16:29:00,168.3,168.3,168.22,168.26,1365000007.0
2007-07-18 16:30:00,168.25,168.26,168.21,168.24,1365000007.0
2007-07-18 16:31:00,168.23,168.24,168.22,168.22,1365000007.0
2007-07-18 16:32:00,168.21,168.22,168.2,168.22,1365000007.0
2007-07-18 16:33:00,168.23,168.23,168.2,168.21,1365000007.0
2007-07-18 16:34:00,168.2,168.24,168.18,168.23,1365000007.0
2007-07-18 16:35:00,168.22,168.23,168.19,168.2,1365000007.0
2007-07-18 16:36:00,168.19,168.24,168.18,168.24,1365000007.0
2007-07-18 16:37:00,168.22,168.24,168.22,168.24,1365000007.0
2007-07-18 16:38:00,168.23,168.23,168.2,168.21,1365000007.0
2007-07-18 16:39:00,168.22,168.25,168.22,168.22,1365000007.0
2007-07-18 16:40:00,168.23,168.25,168.22,168.23,1365000007.0
2007-07-18 16:41:00,168.22,168.23,168.19,168.21,1365000007.0
2007-07-18 16:42:00,168.2,168.21,168.2,168.2,1365000007.0
2007-07-18 16:43:00,168.21,168.21,168.2,168.2,1365000007.0
2007-07-18 16:44:00,168.19,168.19,168.15,168.17,1365000007.0
2007-07-18 16:45:00,168.18,168.19,168.16,168.17,1365000007.0
2007-07-18 16:46:00,168.16,168.18,168.16,168.16,1365000007.0
2007-07-18 16:47:00,168.17,168.18,168.16,168.18,1365000007.0
2007-07-18 16:48:00,168.19,168.2,168.18,168.19,1365000007.0
2007-07-18 16:49:00,168.2,168.2,168.18,168.18,1365000007.0
2007-07-18 16:50:00,168.2,168.22,168.19,168.21,1365000007.0
2007-07-18 16:51:00,168.2,168.21,168.16,168.18,1365000007.0
2007-07-18 16:52:00,168.19,168.23,168.19,168.21,1365000007.0
2007-07-18 16:53:00,168.22,168.24,168.22,168.23,1365000007.0
2007-07-18 16:54:00,168.24,168.24,168.2,168.23,1365000007.0
2007-07-18 16:55:00,168.22,168.24,168.22,168.24,1365000007.0
2007-07-18 16:56:00,168.24,168.25,168.24,168.25,1365000007.0
2007-07-18 16:57:00,168.26,168.28,168.26,168.26,2135100010.0
2007-07-18 16:58:00,168.25,168.26,168.24,168.26,2135100010.0
2007-07-18 16:59:00,168.25,168.26,168.24,168.24,2135100010.0
2007-07-18 17:00:00,168.23,168.24,168.2,168.24,2135100010.0
2007-07-18 17:01:00,168.23,168.23,168.2,168.22,2135100010.0
2007-07-18 17:02:00,168.23,168.26,168.23,168.26,2135100010.0
2007-07-18 17:03:00,168.25,168.25,168.21,168.24,2135100010.0
2007-07-18 17:04:00,168.25,168.26,168.23,168.25,2135100010.0
2007-07-18 17:05:00,168.24,168.31,168.24,168.31,2135100010.0
2007-07-18 17:06:00,168.32,168.34,168.32,168.34,2135100010.0
2007-07-18 17:07:00,168.34,168.34,168.32,168.32,2135100010.0
2007-07-18 17:08:00,168.33,168.33,168.31,168.33,1469699997.0
2007-07-18 17:09:00,168.325,168.33,168.32,168.33,1469699997.0
2007-07-18 17:10:00,168.32,168.36,168.32,168.36,2085299993.0
2007-07-18 17:11:00,168.36,168.37,168.34,168.35,2085299993.0
2007-07-18 17:12:00,168.34,168.34,168.32,168.32,2009100011.0
2007-07-18 17:13:00,168.33,168.35,168.32,168.35,2009100011.0
2007-07-18 17:15:00,168.32,168.34,168.32,168.34,2009100011.0
2007-07-18 17:16:00,168.35,168.35,168.32,168.33,2009100011.0
2007-07-18 17:17:00,168.34,168.36,168.32,168.32,2009100011.0
2007-07-18 17:18:00,168.31,168.32,168.26,168.28,2009100011.0
2007-07-18 17:19:00,168.26,168.27,168.23,168.23,2009100011.0
2007-07-18 17:20:00,168.24,168.25,168.22,168.25,2009100011.0
2007-07-18 17:21:00,168.24,168.25,168.23,168.23,2009100011.0
2007-07-18 17:22:00,168.24,168.25,168.23,168.24,2009100011.0
2007-07-18 17:23:00,168.23,168.24,168.18,168.19,2009100011.0
2007-07-18 17:24:00,168.19,168.22,168.17,168.21,2009100011.0
2007-07-18 17:25:00,168.22,168.24,168.22,168.22,1968700005.0
2007-07-18 17:26:00,168.23,168.25,168.23,168.24,1968700005.0
2007-07-18 17:27:00,168.25,168.25,168.2,168.2,1968700005.0
2007-07-18 17:28:00,168.22,168.23,168.2,168.21,1968700005.0
2007-07-18 17:29:00,168.22,168.23,168.21,168.23,1968700005.0
2007-07-18 17:30:00,168.24,168.26,168.23,168.25,1968700005.0
2007-07-18 17:31:00,168.24,168.25,168.22,168.23,1968700005.0
2007-07-18 17:32:00,168.24,168.24,168.21,168.23,1968700005.0
2007-07-18 17:33:00,168.23,168.23,168.205,168.21,1968700005.0
2007-07-18 17:34:00,168.22,168.22,168.22,168.22,1526699997.0
2007-07-18 17:35:00,168.21,168.21,168.21,168.21,1526699997.0
2007-07-18 17:36:00,168.17,168.19,168.17,168.17,1526699997.0
2007-07-18 17:37:00,168.18,168.18,168.16,168.17,1526699997.0
2007-07-18 17:38:00,168.16,168.16,168.145,168.16,1526699997.0
2007-07-18 17:39:00,168.17,168.21,168.17,168.21,810699992.0
2007-07-18 17:40:00,168.2,168.22,168.2,168.21,810699992.0
2007-07-18 17:41:00,168.2,168.23,168.19,168.23,1480300004.0
2007-07-18 17:42:00,168.22,168.26,168.22,168.26,1480300004.0
2007-07-18 17:43:00,168.26,168.27,168.245,168.265,1480300004.0
2007-07-18 17:44:00,168.27,168.28,168.26,168.27,1400000005.0
2007-07-18 17:45:00,168.27,168.28,168.27,168.28,1016100005.0
2007-07-18 17:46:00,168.28,168.3,168.28,168.29,1312700008.0
2007-07-18 17:47:00,168.3,168.31,168.29,168.29,2046000000.0
2007-07-18 17:48:00,168.29,168.3,168.27,168.28,2046000000.0
2007-07-18 17:49:00,168.28,168.29,168.25,168.25,1732500004.0
2007-07-18 17:50:00,168.25,168.28,168.25,168.27,1066799996.0
2007-07-18 17:51:00,168.26,168.27,168.225,168.23,1864699998.0
2007-07-18 17:52:00,168.225,168.24,168.21,168.215,1895600005.0
2007-07-18 17:53:00,168.22,168.22,168.21,168.21,215199997.0
2007-07-18 17:54:00,168.21,168.21,168.19,168.19,1573299992.0
2007-07-18 17:55:00,168.2,168.2,168.175,168.2,1835900009.0
2007-07-18 17:56:00,168.2,168.21,168.19,168.2,1710300003.0
2007-07-18 17:57:00,168.2,168.21,168.18,168.21,1419799996.0
2007-07-18 17:58:00,168.21,168.22,168.2,168.21,1220300007.0
2007-07-18 17:59:00,168.22,168.23,168.22,168.23,309800000.0
2007-07-18 18:00:00,168.23,168.23,168.2,168.2,1388399993.0
2007-07-18 18:01:00,168.2,168.2,168.18,168.19,1951700005.0
2007-07-18 18:02:00,168.18,168.2,168.175,168.19,1451499998.0
2007-07-18 18:03:00,168.19,168.2,168.19,168.2,1846899995.0
2007-07-18 18:04:00,168.2,168.2,168.185,168.2,302700005.0
2007-07-18 18:05:00,168.2,168.2,168.16,168.17,1575200001.0
2007-07-18 18:06:00,168.17,168.19,168.16,168.19,979900000.0
2007-07-18 18:07:00,168.18,168.19,168.17,168.18,979900000.0
2007-07-18 18:08:00,168.18,168.19,168.175,168.18,979900000.0
2007-07-18 18:09:00,168.19,168.2,168.17,168.17,1475799986.0
2007-07-18 18:10:00,168.17,168.18,168.17,168.18,1001499998.0
2007-07-18 18:11:00,168.18,168.19,168.18,168.19,2124199989.0
2007-07-18 18:12:00,168.19,168.2,168.18,168.18,1655199999.0
2007-07-18 18:13:00,168.18,168.2,168.15,168.2,1079799992.0
2007-07-18 18:14:00,168.19,168.2,168.18,168.19,1079799992.0
2007-07-18 18:15:00,168.2,168.2,168.19,168.19,1079799992.0
2007-07-18 18:16:00,168.18,168.19,168.16,168.16,1079799992.0
2007-07-18 18:17:00,168.15,168.16,168.1,168.15,1079799992.0
2007-07-18 18:18:00,168.16,168.18,168.15,168.15,1079799992.0
2007-07-18 18:19:00,168.14,168.15,168.1,168.11,1871899998.0
2007-07-18 18:20:00,168.105,168.12,168.09,168.1,1871899998.0
2007-07-18 18:21:00,168.1,168.1,168.055,168.06,1697299997.0
2007-07-18 18:22:00,168.05,168.07,168.05,168.07,2076999995.0
2007-07-18 18:23:00,168.06,168.08,168.06,168.08,2076999995.0
2007-07-18 18:24:00,168.07,168.09,168.07,168.08,2076999995.0
2007-07-18 18:25:00,168.08,168.11,168.08,168.11,2076999995.0
2007-07-18 18:26:00,168.11,168.12,168.09,168.1,1575299978.0
2007-07-18 18:27:00,168.1,168.14,168.095,168.14,1575299978.0
2007-07-18 18:28:00,168.12,168.13,168.11,168.11,1108700006.0
2007-07-18 18:29:00,168.12,168.12,168.1,168.12,1108700006.0
2007-07-18 18:30:00,168.12,168.14,168.1,168.1,1326499991.0
2007-07-18 18:31:00,168.1,168.1,168.09,168.1,1114000010.0
2007-07-18 18:32:00,168.1,168.13,168.1,168.13,636899995.0
2007-07-18 18:33:00,168.13,168.15,168.11,168.12,1633100012.0
2007-07-18 18:34:00,168.12,168.17,168.12,168.17,1188399997.0
2007-07-18 18:35:00,168.16,168.16,168.13,168.14,1188399997.0
2007-07-18 18:36:00,168.15,168.16,168.12,168.12,1188399997.0
2007-07-18 18:37:00,168.14,168.14,168.1,168.1,1188399997.0
2007-07-18 18:38:00,168.1,168.12,168.1,168.12,1188399997.0
2007-07-18 18:39:00,168.12,168.12,168.1,168.12,816199998.0
2007-07-18 18:40:00,168.11,168.12,168.11,168.12,1586199996.0
2007-07-18 18:41:00,168.12,168.12,168.105,168.11,1444400006.0
2007-07-18 18:42:00,168.11,168.11,168.1,168.105,1702599995.0
2007-07-18 18:43:00,168.11,168.11,168.105,168.11,387099991.0
2007-07-18 18:44:00,168.11,168.11,168.09,168.1,1690299984.0
2007-07-18 18:45:00,168.1,168.1,168.09,168.1,977199992.0
2007-07-18 18:46:00,168.1,168.13,168.09,168.12,1549799992.0
2007-07-18 18:47:00,168.12,168.13,168.1,168.13,1653600007.0
2007-07-18 18:48:00,168.14,168.15,168.13,168.14,837400001.0
2007-07-18 18:49:00,168.14,168.17,168.13,168.16,1672199987.0
2007-07-18 18:50:00,168.17,168.17,168.14,168.14,914299993.0
2007-07-18 18:51:00,168.14,168.15,168.13,168.14,914299993.0
2007-07-18 18:52:00,168.14,168.14,168.12,168.13,1505300006.0
2007-07-18 18:53:00,168.13,168.13,168.105,168.11,1928200018.0
2007-07-18 18:54:00,168.12,168.12,168.1,168.12,2044099996.0
2007-07-18 18:55:00,168.12,168.12,168.11,168.12,267700002.0
2007-07-18 18:56:00,168.11,168.12,168.1,168.11,344000007.0
2007-07-18 18:57:00,168.11,168.12,168.1,168.11,893600013.0
2007-07-18 18:58:00,168.105,168.11,168.09,168.1,724799998.0
2007-07-18 18:59:00,168.1,168.1,168.09,168.1,630599997.0
2007-07-18 19:00:00,168.1,168.1,168.08,168.09,1151999991.0
2007-07-18 19:01:00,168.09,168.1,168.085,168.1,599099989.0
2007-07-18 19:02:00,168.1,168.1,168.075,168.08,700399999.0
2007-07-18 19:03:00,168.08,168.09,168.075,168.08,1898700014.0
2007-07-18 19:04:00,168.08,168.09,168.07,168.08,1842400007.0
2007-07-18 19:05:00,168.08,168.09,168.07,168.07,1635699996.0
2007-07-18 19:06:00,168.07,168.09,168.05,168.09,1514200002.0
2007-07-18 19:07:00,168.09,168.09,168.06,168.07,1927000001.0
2007-07-18 19:08:00,168.07,168.09,168.07,168.09,1448199989.0
2007-07-18 19:09:00,168.09,168.11,168.08,168.1,1060299988.0
2007-07-18 19:10:00,168.11,168.11,168.09,168.1,810400000.0
2007-07-18 19:11:00,168.1,168.1,168.07,168.08,1649600013.0
2007-07-18 19:12:00,168.08,168.1,168.065,168.075,1920100009.0
2007-07-18 19:13:00,168.08,168.08,168.07,168.08,377099998.0
2007-07-18 19:14:00,168.08,168.1,168.08,168.1,167200000.0
2007-07-18 19:15:00,168.1,168.1,168.08,168.08,569699998.0
2007-07-18 19:16:00,168.08,168.09,168.08,168.08,128300002.0
2007-07-18 19:17:00,168.08,168.09,168.08,168.08,204700002.0
2007-07-18 19:18:00,168.09,168.1,168.09,168.09,242400000.0
2007-07-18 19:19:00,168.1,168.1,168.09,168.09,269399998.0
2007-07-18 19:20:00,168.09,168.1,168.09,168.1,278399998.0
2007-07-18 19:21:00,168.1,168.1,168.06,168.06,958599997.0
2007-07-18 19:22:00,168.06,168.08,168.06,168.06,962300004.0
2007-07-18 19:23:00,168.07,168.09,168.07,168.09,516000012.0
2007-07-18 19:24:00,168.09,168.09,168.06,168.07,484300006.0
2007-07-18 19:25:00,168.07,168.08,168.06,168.07,1477999992.0
2007-07-18 19:26:00,168.07,168.07,168.04,168.06,1969999999.0
2007-07-18 19:27:00,168.06,168.08,168.055,168.055,608700000.0
2007-07-18 19:28:00,168.06,168.07,168.06,168.07,177700006.0
2007-07-18 19:29:00,168.07,168.07,168.07,168.07,32000000.0
2007-07-18 19:30:00,168.07,168.08,168.07,168.08,579600005.0
2007-07-18 19:31:00,168.08,168.09,168.07,168.08,395200000.0
2007-07-18 19:32:00,168.07,168.09,168.07,168.08,809900000.0
2007-07-18 19:33:00,168.07,168.08,168.07,168.07,142000001.0
2007-07-18 19:34:00,168.08,168.09,168.07,168.08,619200002.0
2007-07-18 19:35:00,168.08,168.1,168.08,168.09,506599998.0
2007-07-18 19:36:00,168.1,168.11,168.09,168.11,768400000.0
2007-07-18 19:37:00,168.1,168.11,168.1,168.1,588900007.0
2007-07-18 19:38:00,168.1,168.16,168.09,168.16,1297224372.0
2007-07-18 19:39:00,168.17,168.17,168.12,168.12,2116600000.0
2007-07-18 19:40:00,168.13,168.16,168.13,168.14,2116600000.0
2007-07-18 19:41:00,168.14,168.16,168.11,168.15,2116600000.0
2007-07-18 19:42:00,168.14,168.14,168.13,168.13,778000009.0
2007-07-18 19:43:00,168.13,168.16,168.13,168.145,1758899998.0
2007-07-18 19:44:00,168.15,168.21,168.15,168.2,428499995.0
2007-07-18 19:45:00,168.21,168.21,168.2,168.2,428499995.0
2007-07-18 19:46:00,168.2,168.2,168.19,168.19,428499995.0
2007-07-18 19:47:00,168.19,168.19,168.17,168.17,668599994.0
2007-07-18 19:48:00,168.17,168.18,168.165,168.17,1730100004.0
2007-07-18 19:49:00,168.17,168.17,168.17,168.17,712999990.0
2007-07-18 19:50:00,168.17,168.19,168.17,168.185,1115200003.0
2007-07-18 19:51:00,168.19,168.19,168.18,168.19,698899982.0
2007-07-18 19:52:00,168.19,168.19,168.18,168.19,808199991.0
2007-07-18 19:53:00,168.18,168.18,168.15,168.15,2005000022.0
2007-07-18 19:54:00,168.16,168.17,168.14,168.16,2005000022.0
2007-07-18 19:55:00,168.16,168.17,168.15,168.16,1577548004.0
2007-07-18 19:56:00,168.16,168.16,168.15,168.16,96199999.0
2007-07-18 19:57:00,168.16,168.18,168.16,168.16,1747899997.0
2007-07-18 19:58:00,168.16,168.16,168.155,168.155,402900007.0
2007-07-18 19:59:00,168.15,168.16,168.14,168.16,661600003.0
2007-07-18 20:00:00,168.16,168.16,168.15,168.16,1008299999.0
2007-07-18 20:01:00,168.155,168.18,168.155,168.17,510800002.0
2007-07-18 20:02:00,168.17,168.19,168.165,168.17,781599994.0
2007-07-18 20:03:00,168.17,168.18,168.16,168.18,1418900011.0
2007-07-18 20:04:00,168.18,168.19,168.17,168.18,1351500001.0
2007-07-18 20:05:00,168.18,168.18,168.18,168.18,514299995.0
2007-07-18 20:06:00,168.18,168.18,168.16,168.16,691099998.0
2007-07-18 20:07:00,168.16,168.16,168.15,168.15,1008599993.0
2007-07-18 20:08:00,168.15,168.15,168.15,168.15,1940400028.0
2007-07-18 20:09:00,168.15,168.15,168.15,168.15,225300000.0
2007-07-18 20:10:00,168.15,168.17,168.145,168.16,1436700003.0
2007-07-18 20:11:00,168.16,168.17,168.155,168.17,543200005.0
2007-07-18 20:12:00,168.17,168.17,168.16,168.16,228400001.0
2007-07-18 20:13:00,168.16,168.17,168.16,168.17,258900007.0
2007-07-18 20:14:00,168.17,168.18,168.16,168.16,1143699996.0
2007-07-18 20:15:00,168.16,168.17,168.14,168.15,993800006.0
2007-07-18 20:16:00,168.14,168.15,168.14,168.14,993800006.0
2007-07-18 20:17:00,168.14,168.15,168.14,168.15,993800006.0
2007-07-18 20:18:00,168.15,168.16,168.145,168.15,1124599999.0
2007-07-18 20:19:00,168.16,168.16,168.145,168.15,1220400000.0
2007-07-18 20:20:00,168.15,168.17,168.145,168.16,2015600002.0
2007-07-18 20:21:00,168.155,168.16,168.15,168.16,1446799986.0
2007-07-18 20:22:00,168.16,168.16,168.15,168.16,676600007.0
2007-07-18 20:23:00,168.16,168.17,168.16,168.17,679300003.0
2007-07-18 20:24:00,168.17,168.17,168.15,168.15,736199999.0
2007-07-18 20:25:00,168.15,168.16,168.15,168.15,246999996.0
2007-07-18 20:26:00,168.16,168.16,168.13,168.13,674000006.0
2007-07-18 20:27:00,168.13,168.14,168.13,168.14,847100002.0
2007-07-18 20:28:00,168.14,168.15,168.135,168.14,1706800001.0
2007-07-18 20:29:00,168.15,168.15,168.135,168.14,1140199998.0
2007-07-18 20:30:00,168.14,168.14,168.14,168.14,224000000.0
2007-07-18 20:31:00,168.14,168.14,168.14,168.14,44800000.0
2007-07-18 20:32:00,168.14,168.14,168.13,168.13,1258899990.0
2007-07-18 20:33:00,168.13,168.13,168.11,168.12,1639100014.0
2007-07-18 20:34:00,168.12,168.13,168.12,168.13,947100017.0
2007-07-18 20:35:00,168.14,168.14,168.13,168.13,1210299997.0
2007-07-18 20:36:00,168.14,168.15,168.13,168.15,1210299997.0
2007-07-18 20:37:00,168.15,168.15,168.14,168.15,2013900033.0
2007-07-18 20:38:00,168.15,168.16,168.15,168.15,952600037.0
2007-07-18 20:39:00,168.14,168.15,168.13,168.14,1476699980.0
2007-07-18 20:40:00,168.14,168.145,168.13,168.13,1476699980.0
2007-07-18 20:41:00,168.13,168.14,168.12,168.13,1510900007.0
2007-07-18 20:42:00,168.13,168.13,168.12,168.12,498400000.0
2007-07-18 20:43:00,168.12,168.13,168.11,168.115,1266099986.0
2007-07-18 20:44:00,168.12,168.13,168.1,168.1,1919899969.0
2007-07-18 20:45:00,168.1,168.1,168.085,168.095,1719599988.0
2007-07-18 20:46:00,168.095,168.11,168.09,168.1,1691099994.0
2007-07-18 20:47:00,168.1,168.1,168.1,168.1,124300001.0
2007-07-18 20:48:00,168.1,168.1,168.09,168.09,583200008.0
2007-07-18 20:49:00,168.09,168.1,168.09,168.1,626200025.0
2007-07-18 20:50:00,168.11,168.11,168.11,168.11,256900000.0
2007-07-18 20:51:00,168.1,168.11,168.1,168.11,256900000.0
2007-07-18 20:52:00,168.11,168.11,168.11,168.11,381599991.0
2007-07-18 20:53:00,168.11,168.12,168.11,168.12,786999995.0
2007-07-18 20:54:00,168.13,168.13,168.11,168.12,1511100004.0
2007-07-18 20:55:00,168.13,168.13,168.08,168.1,1511100004.0
2007-07-18 20:56:00,168.11,168.11,168.11,168.11,1511100004.0
2007-07-18 20:57:00,168.07,168.09,168.07,168.09,1511100004.0
2007-07-18 20:58:00,168.11,168.12,168.1,168.11,1511100004.0
2007-07-18 20:59:00,168.12,168.14,168.12,168.14,1511100004.0
2007-07-18 21:00:00,168.13,168.14,168.12,168.12,1511100004.0
2007-07-18 21:01:00,168.12,168.12,168.1,168.1,900200005.0
2007-07-18 21:02:00,168.11,168.11,168.09,168.1,753200027.0
2007-07-18 21:03:00,168.1,168.1,168.09,168.1,753200027.0
2007-07-18 21:04:00,168.1,168.11,168.095,168.11,536599994.0
2007-07-18 21:05:00,168.11,168.11,168.11,168.11,223499990.0
2007-07-18 21:06:00,168.11,168.11,168.09,168.11,729000006.0
2007-07-18 21:07:00,168.11,168.12,168.09,168.09,1984599995.0
2007-07-18 21:08:00,168.09,168.1,168.09,168.1,1565100008.0
2007-07-18 21:09:00,168.095,168.1,168.09,168.095,1736600017.0
2007-07-18 21:10:00,168.09,168.13,168.09,168.13,766000001.0
2007-07-18 21:11:00,168.12,168.14,168.12,168.14,766000001.0
2007-07-18 21:13:00,168.15,168.18,168.14,168.15,403799997.0
2007-07-18 21:14:00,168.15,168.15,168.13,168.135,403799997.0
2007-07-18 21:15:00,168.135,168.16,168.13,168.14,1588199999.0
2007-07-18 21:16:00,168.15,168.17,168.15,168.17,949499997.0
2007-07-18 21:18:00,168.15,168.17,168.15,168.16,591999998.0
2007-07-18 21:19:00,168.16,168.16,168.14,168.15,591999998.0
2007-07-18 21:20:00,168.14,168.15,168.13,168.13,677399992.0
2007-07-18 21:21:00,168.13,168.15,168.12,168.15,407099995.0
2007-07-18 21:22:00,168.145,168.16,168.13,168.13,1444800015.0
2007-07-18 21:23:00,168.13,168.15,168.13,168.15,510200001.0
2007-07-18 21:24:00,168.15,168.17,168.135,168.14,893999998.0
2007-07-18 21:25:00,168.14,168.16,168.125,168.13,1531799990.0
2007-07-18 21:26:00,168.135,168.16,168.12,168.13,1134799999.0
2007-07-18 21:27:00,168.13,168.14,168.13,168.14,816000006.0
2007-07-18 21:28:00,168.14,168.14,168.13,168.14,202800000.0
2007-07-18 21:30:00,168.13,168.13,168.105,168.125,1219400001.0
2007-07-18 21:31:00,168.125,168.13,168.125,168.13,651999993.0
2007-07-18 21:32:00,168.13,168.13,168.12,168.13,459500008.0
2007-07-18 21:33:00,168.13,168.135,168.12,168.13,1110900010.0
2007-07-18 21:34:00,168.13,168.14,168.12,168.135,806300008.0
2007-07-18 21:35:00,168.14,168.18,168.14,168.18,1918699993.0
2007-07-18 21:36:00,168.17,168.195,168.15,168.15,1399599993.0
2007-07-18 21:37:00,168.15,168.16,168.15,168.16,754099997.0
2007-07-18 21:38:00,168.16,168.17,168.145,168.16,546099988.0
2007-07-18 21:39:00,168.16,168.17,168.16,168.16,182499997.0
2007-07-18 21:40:00,168.16,168.16,168.13,168.14,1752800003.0
2007-07-18 21:41:00,168.14,168.155,168.13,168.14,831099998.0
2007-07-18 21:42:00,168.14,168.14,168.135,168.135,6400000.0
2007-07-18 21:43:00,168.135,168.155,168.13,168.14,464999994.0
2007-07-18 21:44:00,168.145,168.16,168.14,168.16,265599997.0
2007-07-18 21:45:00,168.15,168.17,168.145,168.16,508900000.0
2007-07-18 21:46:00,168.16,168.175,168.16,168.17,133099999.0
2007-07-18 21:47:00,168.17,168.195,168.16,168.175,1143500001.0
2007-07-18 21:48:00,168.19,168.25,168.19,168.25,1216499994.0
2007-07-18 21:49:00,168.24,168.24,168.22,168.23,1216499994.0
2007-07-18 21:50:00,168.23,168.24,168.22,168.225,681199996.0
2007-07-18 21:51:00,168.22,168.26,168.22,168.25,791199999.0
2007-07-18 21:52:00,168.25,168.26,168.225,168.24,1536200002.0
2007-07-18 21:53:00,168.23,168.25,168.23,168.23,1104499993.0
2007-07-18 21:54:00,168.24,168.25,168.23,168.25,1379299981.0
2007-07-18 21:55:00,168.25,168.25,168.22,168.225,396699999.0
2007-07-18 21:56:00,168.24,168.24,168.23,168.24,228000000.0
2007-07-18 21:57:00,168.23,168.24,168.22,168.22,1213999998.0
2007-07-18 21:58:00,168.23,168.24,168.23,168.24,272300000.0
2007-07-18 21:59:00,168.23,168.25,168.23,168.23,610900002.0
2007-07-18 22:00:00,168.23,168.24,168.23,168.23,1003999999.0
2007-07-18 22:01:00,168.23,168.24,168.22,168.23,666899996.0
2007-07-18 22:02:00,168.23,168.23,168.21,168.22,1981800011.0
2007-07-18 22:03:00,168.22,168.22,168.17,168.18,991699985.0
2007-07-18 22:04:00,168.175,168.2,168.175,168.19,1632199991.0
2007-07-18 22:05:00,168.19,168.22,168.18,168.2,1001699984.0
2007-07-18 22:06:00,168.2,168.21,168.19,168.2,548000006.0
2007-07-18 22:07:00,168.2,168.2,168.19,168.19,196000005.0
2007-07-18 22:08:00,168.19,168.19,168.19,168.19,150400005.0
2007-07-18 22:09:00,168.19,168.2,168.19,168.19,876000002.0
2007-07-18 22:10:00,168.2,168.22,168.2,168.21,982100001.0
2007-07-18 22:11:00,168.21,168.21,168.19,168.2,1514299992.0
2007-07-18 22:12:00,168.2,168.21,168.19,168.21,763099996.0
2007-07-18 22:13:00,168.19,168.22,168.19,168.21,789600004.0
2007-07-18 22:14:00,168.21,168.23,168.21,168.23,1692399955.0
2007-07-18 22:15:00,168.23,168.235,168.23,168.23,1181600004.0
2007-07-18 22:16:00,168.23,168.25,168.23,168.23,1144300012.0
2007-07-18 22:17:00,168.24,168.25,168.23,168.235,494800004.0
2007-07-18 22:18:00,168.24,168.25,168.23,168.24,1047100012.0
2007-07-18 22:19:00,168.24,168.26,168.24,168.24,1312599987.0
2007-07-18 22:20:00,168.25,168.27,168.25,168.26,1041700006.0
2007-07-18 22:21:00,168.26,168.28,168.25,168.26,863300004.0
2007-07-18 22:22:00,168.26,168.26,168.25,168.26,544799983.0
2007-07-18 22:23:00,168.25,168.26,168.25,168.26,529599989.0
2007-07-18 22:24:00,168.26,168.26,168.24,168.25,383599988.0
2007-07-18 22:25:00,168.25,168.27,168.24,168.26,1012199984.0
2007-07-18 22:26:00,168.26,168.27,168.24,168.27,451600002.0
2007-07-18 22:27:00,168.27,168.28,168.26,168.28,1154899998.0
2007-07-18 22:28:00,168.28,168.31,168.28,168.3,804500006.0
2007-07-18 22:29:00,168.295,168.3,168.28,168.295,804500006.0
2007-07-18 22:30:00,168.29,168.3,168.28,168.29,720299999.0
2007-07-18 22:31:00,168.29,168.31,168.28,168.29,757500002.0
2007-07-18 22:32:00,168.29,168.29,168.28,168.29,935299995.0
2007-07-18 22:33:00,168.28,168.29,168.28,168.29,1016399999.0
2007-07-18 22:34:00,168.29,168.3,168.285,168.285,629899993.0
2007-07-18 22:35:00,168.29,168.29,168.28,168.28,425199993.0
2007-07-18 22:36:00,168.29,168.3,168.29,168.3,708900000.0
2007-07-18 22:37:00,168.3,168.31,168.3,168.31,382600000.0
2007-07-18 22:38:00,168.31,168.31,168.295,168.31,941799995.0
2007-07-18 22:39:00,168.32,168.32,168.31,168.32,211000000.0
2007-07-18 22:40:00,168.32,168.32,168.31,168.31,510500002.0
2007-07-18 22:41:00,168.31,168.32,168.31,168.32,309400002.0
2007-07-18 22:42:00,168.32,168.32,168.31,168.31,247500001.0
2007-07-18 22:43:00,168.32,168.33,168.31,168.33,1281900001.0
2007-07-18 22:44:00,168.33,168.34,168.31,168.32,1443500015.0
2007-07-18 22:45:00,168.32,168.34,168.32,168.33,781600005.0
2007-07-18 22:46:00,168.33,168.34,168.32,168.34,1128000014.0
2007-07-18 22:47:00,168.34,168.34,168.32,168.33,529600002.0
2007-07-18 22:48:00,168.33,168.33,168.32,168.33,416800000.0
2007-07-18 22:49:00,168.33,168.34,168.325,168.34,648100001.0
2007-07-18 22:50:00,168.33,168.35,168.32,168.34,1114700000.0
2007-07-18 22:51:00,168.34,168.35,168.34,168.35,124000000.0
2007-07-18 22:52:00,168.35,168.36,168.35,168.35,141600000.0
2007-07-18 22:53:00,168.35,168.36,168.345,168.35,334600000.0
2007-07-18 22:54:00,168.35,168.36,168.34,168.345,307700005.0
2007-07-18 22:55:00,168.35,168.35,168.33,168.33,455000002.0
2007-07-18 22:56:00,168.34,168.35,168.32,168.32,810400000.0
2007-07-18 22:57:00,168.32,168.34,168.32,168.34,1289600001.0
2007-07-18 22:58:00,168.33,168.34,168.32,168.32,607299993.0
2007-07-18 22:59:00,168.32,168.34,168.31,168.34,582300000.0
2007-07-18 23:00:00,168.32,168.35,168.23,168.29,1174899993.0
2007-07-18 23:01:00,168.29,168.31,168.28,168.28,718599989.0
2007-07-18 23:02:00,168.29,168.3,168.29,168.3,254900001.0
2007-07-18 23:03:00,168.3,168.3,168.25,168.26,546599993.0
2007-07-18 23:04:00,168.25,168.26,168.22,168.23,999899996.0
2007-07-18 23:05:00,168.23,168.25,168.23,168.25,559200003.0
2007-07-18 23:06:00,168.26,168.28,168.26,168.27,671799997.0
2007-07-18 23:07:00,168.27,168.28,168.26,168.28,799299986.0
2007-07-18 23:08:00,168.28,168.28,168.25,168.25,1372399980.0
2007-07-18 23:09:00,168.26,168.27,168.26,168.26,210400000.0
2007-07-18 23:10:00,168.27,168.27,168.25,168.26,289299998.0
2007-07-18 23:11:00,168.26,168.27,168.26,168.27,135200001.0
2007-07-18 23:12:00,168.27,168.27,168.26,168.26,224000000.0
2007-07-18 23:13:00,168.26,168.26,168.24,168.25,426000002.0
2007-07-18 23:14:00,168.245,168.25,168.235,168.24,322599992.0
2007-07-18 23:15:00,168.24,168.25,168.24,168.25,52000000.0
2007-07-18 23:16:00,168.25,168.25,168.25,168.25,112800000.0
2007-07-18 23:17:00,168.24,168.24,168.23,168.23,112800000.0
2007-07-18 23:18:00,168.24,168.24,168.23,168.23,55200000.0
2007-07-18 23:19:00,168.23,168.23,168.23,168.23,74400000.0
2007-07-18 23:20:00,168.23,168.24,168.22,168.24,123200002.0
2007-07-18 23:21:00,168.23,168.23,168.225,168.23,93000000.0
2007-07-18 23:22:00,168.23,168.23,168.22,168.22,194600003.0
2007-07-18 23:23:00,168.23,168.23,168.23,168.23,25700000.0
2007-07-18 23:24:00,168.23,168.23,168.23,168.23,147200000.0
2007-07-18 23:25:00,168.23,168.23,168.23,168.23,24800000.0
2007-07-18 23:26:00,168.23,168.23,168.23,168.23,371999996.0
2007-07-18 23:27:00,168.23,168.23,168.23,168.23,9600000.0
2007-07-18 23:28:00,168.23,168.23,168.225,168.23,178800000.0
2007-07-18 23:29:00,168.22,168.23,168.22,168.23,367800005.0
2007-07-18 23:30:00,168.23,168.24,168.22,168.23,749800014.0
2007-07-18 23:31:00,168.23,168.24,168.22,168.22,1131700032.0
2007-07-18 23:32:00,168.225,168.24,168.22,168.23,874000020.0
2007-07-18 23:33:00,168.23,168.24,168.22,168.22,775100000.0
2007-07-18 23:34:00,168.22,168.23,168.22,168.22,247700001.0
2007-07-18 23:35:00,168.23,168.23,168.22,168.23,62700002.0
2007-07-18 23:36:00,168.23,168.23,168.23,168.23,577600000.0
2007-07-18 23:37:00,168.23,168.23,168.2,168.22,1176600001.0
2007-07-18 23:38:00,168.22,168.22,168.2,168.22,740699992.0
2007-07-18 23:39:00,168.22,168.22,168.21,168.21,665000000.0
2007-07-18 23:40:00,168.21,168.22,168.2,168.21,855400001.0
2007-07-18 23:41:00,168.21,168.23,168.205,168.23,388400002.0
2007-07-18 23:42:00,168.23,168.25,168.22,168.25,911300005.0
2007-07-18 23:43:00,168.25,168.25,168.24,168.24,486400016.0
2007-07-18 23:44:00,168.24,168.25,168.24,168.25,1461400052.0
2007-07-18 23:45:00,168.25,168.25,168.25,168.25,301200008.0
2007-07-18 23:46:00,168.25,168.25,168.25,168.25,539300006.0
2007-07-18 23:47:00,168.25,168.25,168.23,168.23,624500001.0
2007-07-18 23:48:00,168.23,168.23,168.23,168.23,540000000.0
2007-07-18 23:49:00,168.23,168.23,168.225,168.23,195400000.0
2007-07-18 23:50:00,168.23,168.23,168.23,168.23,597200008.0
2007-07-18 23:51:00,168.23,168.23,168.22,168.23,563100010.0
2007-07-18 23:52:00,168.23,168.23,168.23,168.23,108800000.0
2007-07-18 23:54:00,168.22,168.23,168.2,168.23,591800000.0
2007-07-18 23:55:00,168.23,168.23,168.23,168.23,296000000.0
2007-07-18 23:56:00,168.24,168.25,168.23,168.25,770300002.0
2007-07-18 23:57:00,168.25,168.26,168.25,168.25,445500000.0
2007-07-18 23:58:00,168.25,168.27,168.24,168.26,1032200012.0
2007-07-18 23:59:00,168.26,168.27,168.23,168.235,734400010.0
2007-07-19 00:00:00,168.245,168.28,168.24,168.24,696700002.0
2007-07-19 00:01:00,168.26,168.29,168.24,168.26,876300002.0
2007-07-19 00:02:00,168.26,168.275,168.23,168.23,2034099997.0
2007-07-19 00:03:00,168.23,168.24,168.22,168.22,1616599990.0
2007-07-19 00:04:00,168.22,168.25,168.205,168.24,2018199985.0
2007-07-19 00:05:00,168.24,168.26,168.22,168.23,1204900000.0
2007-07-19 00:06:00,168.23,168.23,168.19,168.225,1043199993.0
2007-07-19 00:07:00,168.24,168.27,168.22,168.235,506500003.0
2007-07-19 00:08:00,168.235,168.25,168.225,168.23,349899999.0
2007-07-19 00:09:00,168.23,168.25,168.21,168.225,971100004.0
2007-07-19 00:10:00,168.225,168.245,168.2,168.21,1745000000.0
2007-07-19 00:11:00,168.21,168.23,168.2,168.21,1594000003.0
2007-07-19 00:12:00,168.21,168.29,168.21,168.25,1948099981.0
2007-07-19 00:13:00,168.26,168.26,168.17,168.2,1948099981.0
2007-07-19 00:14:00,168.2,168.25,168.18,168.22,1948099981.0
2007-07-19 00:15:00,168.22,168.23,168.19,168.21,1304399993.0
2007-07-19 00:16:00,168.2,168.22,168.19,168.19,1304399993.0
2007-07-19 00:17:00,168.19,168.21,168.18,168.185,1304399993.0
2007-07-19 00:18:00,168.2,168.21,168.19,168.2,1148000000.0
2007-07-19 00:19:00,168.19,168.2,168.19,168.19,1148000000.0
2007-07-19 00:20:00,168.19,168.22,168.18,168.22,2146499983.0
2007-07-19 00:21:00,168.23,168.25,168.23,168.24,1685600025.0
2007-07-19 00:22:00,168.24,168.245,168.23,168.24,700800012.0
2007-07-19 00:23:00,168.24,168.25,168.23,168.24,1273600026.0
2007-07-19 00:24:00,168.24,168.24,168.21,168.22,737900002.0
2007-07-19 00:25:00,168.22,168.24,168.22,168.24,990400016.0
2007-07-19 00:26:00,168.24,168.25,168.23,168.23,533600008.0
2007-07-19 00:27:00,168.23,168.25,168.21,168.235,1389600014.0
2007-07-19 00:28:00,168.235,168.24,168.235,168.24,343200002.0
2007-07-19 00:29:00,168.24,168.24,168.22,168.22,307599998.0
2007-07-19 00:30:00,168.23,168.23,168.22,168.23,341000006.0
2007-07-19 00:31:00,168.23,168.25,168.23,168.24,876000013.0
2007-07-19 00:32:00,168.24,168.24,168.23,168.24,213899999.0
2007-07-19 00:33:00,168.24,168.27,168.22,168.25,814900004.0
2007-07-19 00:34:00,168.26,168.26,168.25,168.255,552700006.0
2007-07-19 00:35:00,168.25,168.26,168.23,168.235,459100003.0
2007-07-19 00:36:00,168.24,168.25,168.24,168.25,388200003.0
2007-07-19 00:37:00,168.25,168.27,168.25,168.26,529900001.0
2007-07-19 00:38:00,168.26,168.29,168.26,168.29,1469599992.0
2007-07-19 00:39:00,168.29,168.3,168.28,168.3,1386400003.0
2007-07-19 00:40:00,168.3,168.31,168.285,168.29,1083299996.0
2007-07-19 00:41:00,168.3,168.31,168.29,168.31,426199995.0
2007-07-19 00:42:00,168.32,168.33,168.29,168.3,1135499999.0
2007-07-19 00:43:00,168.3,168.3,168.29,168.29,28000000.0
2007-07-19 00:44:00,168.29,168.3,168.29,168.3,76000000.0
2007-07-19 00:45:00,168.3,168.31,168.29,168.31,380000000.0
2007-07-19 00:46:00,168.31,168.31,168.29,168.3,1446800006.0
2007-07-19 00:47:00,168.29,168.3,168.275,168.28,886400012.0
2007-07-19 00:48:00,168.28,168.29,168.275,168.29,202200000.0
2007-07-19 00:49:00,168.28,168.29,168.27,168.27,1172599994.0
2007-07-19 00:50:00,168.27,168.28,168.27,168.28,741299995.0
2007-07-19 00:51:00,168.28,168.3,168.28,168.29,1154499974.0
2007-07-19 00:52:00,168.29,168.3,168.29,168.3,190400000.0
2007-07-19 00:53:00,168.3,168.31,168.28,168.31,571099998.0
2007-07-19 00:54:00,168.3,168.31,168.29,168.29,248000003.0
2007-07-19 00:55:00,168.29,168.3,168.29,168.3,168800004.0
2007-07-19 00:56:00,168.3,168.3,168.28,168.28,379500008.0
2007-07-19 00:57:00,168.27,168.29,168.27,168.29,490799990.0
2007-07-19 00:58:00,168.29,168.29,168.28,168.28,1215699950.0
2007-07-19 00:59:00,168.28,168.28,168.26,168.28,861099991.0
2007-07-19 01:00:00,168.28,168.29,168.27,168.28,1132799994.0
2007-07-19 01:01:00,168.28,168.29,168.28,168.28,392800009.0
2007-07-19 01:02:00,168.29,168.29,168.28,168.29,607200003.0
2007-07-19 01:03:00,168.29,168.29,168.28,168.29,435199992.0
2007-07-19 01:04:00,168.29,168.31,168.29,168.3,431899998.0
2007-07-19 01:05:00,168.3,168.3,168.28,168.3,490400000.0
2007-07-19 01:06:00,168.3,168.31,168.28,168.285,473500002.0
2007-07-19 01:07:00,168.29,168.3,168.29,168.3,322600000.0
2007-07-19 01:08:00,168.3,168.31,168.295,168.31,220099998.0
2007-07-19 01:09:00,168.31,168.31,168.3,168.3,600000000.0
2007-07-19 01:10:00,168.3,168.31,168.3,168.3,655199999.0
2007-07-19 01:11:00,168.3,168.31,168.295,168.31,616499997.0
2007-07-19 01:12:00,168.3,168.3,168.29,168.3,679999991.0
2007-07-19 01:13:00,168.31,168.32,168.29,168.29,969400004.0
2007-07-19 01:14:00,168.29,168.29,168.28,168.28,597099992.0
2007-07-19 01:15:00,168.28,168.3,168.28,168.3,519299994.0
2007-07-19 01:16:00,168.3,168.3,168.28,168.29,1248900002.0
2007-07-19 01:17:00,168.29,168.29,168.27,168.27,1008900003.0
2007-07-19 01:18:00,168.28,168.28,168.28,168.28,66399997.0
2007-07-19 01:19:00,168.28,168.29,168.28,168.28,651199983.0
2007-07-19 01:20:00,168.28,168.3,168.28,168.3,814400009.0
2007-07-19 01:21:00,168.3,168.3,168.3,168.3,284800000.0
2007-07-19 01:22:00,168.3,168.3,168.3,168.3,544000000.0
2007-07-19 01:23:00,168.3,168.32,168.29,168.31,2089299978.0
2007-07-19 01:24:00,168.3,168.32,168.3,168.32,1114400003.0
2007-07-19 01:25:00,168.31,168.31,168.3,168.3,778199986.0
2007-07-19 01:26:00,168.3,168.31,168.3,168.3,731200009.0
2007-07-19 01:27:00,168.3,168.31,168.29,168.3,1807400009.0
2007-07-19 01:28:00,168.3,168.31,168.29,168.31,1056900025.0
2007-07-19 01:29:00,168.31,168.32,168.29,168.3,1039699991.0
2007-07-19 01:30:00,168.3,168.31,168.29,168.29,2025300003.0
2007-07-19 01:31:00,168.3,168.3,168.27,168.27,1009000021.0
2007-07-19 01:32:00,168.28,168.29,168.28,168.28,1009000021.0
2007-07-19 01:33:00,168.29,168.29,168.28,168.29,767499998.0
2007-07-19 01:34:00,168.285,168.3,168.28,168.285,767499998.0
2007-07-19 01:35:00,168.29,168.3,168.29,168.29,419899999.0
2007-07-19 01:36:00,168.29,168.29,168.29,168.29,76000000.0
2007-07-19 01:37:00,168.29,168.29,168.28,168.28,312300000.0
2007-07-19 01:38:00,168.28,168.29,168.27,168.28,514400006.0
2007-07-19 01:39:00,168.28,168.29,168.28,168.28,907699997.0
2007-07-19 01:40:00,168.28,168.28,168.28,168.28,532199998.0
2007-07-19 01:41:00,168.27,168.29,168.27,168.29,742400030.0
2007-07-19 01:42:00,168.28,168.29,168.28,168.28,742400030.0
2007-07-19 01:43:00,168.28,168.28,168.28,168.28,1234800033.0
2007-07-19 01:44:00,168.28,168.29,168.28,168.29,1190400000.0
2007-07-19 01:45:00,168.29,168.29,168.29,168.29,52000000.0
2007-07-19 01:46:00,168.29,168.29,168.28,168.28,262299998.0
2007-07-19 01:47:00,168.28,168.29,168.28,168.29,51200000.0
2007-07-19 01:48:00,168.28,168.29,168.28,168.28,288500000.0
2007-07-19 01:49:00,168.295,168.32,168.29,168.32,1280200003.0
2007-07-19 01:50:00,168.32,168.34,168.32,168.33,1392499997.0
2007-07-19 01:51:00,168.33,168.34,168.32,168.32,1979799976.0
2007-07-19 01:52:00,168.32,168.35,168.32,168.345,616199990.0
2007-07-19 01:53:00,168.345,168.355,168.335,168.35,891799996.0
2007-07-19 01:54:00,168.35,168.36,168.35,168.36,167900001.0
2007-07-19 01:55:00,168.36,168.36,168.34,168.34,1184899992.0
2007-07-19 01:56:00,168.35,168.35,168.32,168.34,1140700003.0
2007-07-19 01:57:00,168.34,168.36,168.325,168.34,1129200020.0
2007-07-19 01:58:00,168.34,168.36,168.34,168.36,1165300001.0
2007-07-19 01:59:00,168.36,168.36,168.36,168.36,231200002.0
2007-07-19 02:00:00,168.36,168.37,168.355,168.36,817500002.0
2007-07-19 02:01:00,168.36,168.37,168.34,168.35,1530399997.0
2007-07-19 02:02:00,168.36,168.38,168.36,168.38,1437499996.0
2007-07-19 02:03:00,168.38,168.38,168.36,168.37,1961199978.0
2007-07-19 02:04:00,168.36,168.41,168.36,168.4,2007700005.0
2007-07-19 02:05:00,168.41,168.44,168.41,168.43,2007700005.0
2007-07-19 02:06:00,168.43,168.43,168.41,168.41,1000400000.0
2007-07-19 02:07:00,168.42,168.42,168.41,168.41,1374800016.0
2007-07-19 02:08:00,168.405,168.41,168.4,168.4,1374800016.0
2007-07-19 02:09:00,168.4,168.42,168.38,168.39,1512500005.0
2007-07-19 02:10:00,168.39,168.39,168.38,168.38,684199997.0
2007-07-19 02:11:00,168.38,168.39,168.37,168.37,1005599995.0
2007-07-19 02:12:00,168.37,168.38,168.355,168.37,1912500001.0
2007-07-19 02:13:00,168.38,168.38,168.37,168.37,150000004.0
2007-07-19 02:14:00,168.37,168.38,168.37,168.37,1345200014.0
2007-07-19 02:15:00,168.37,168.38,168.36,168.37,819300017.0
2007-07-19 02:16:00,168.37,168.38,168.36,168.36,1885300019.0
2007-07-19 02:17:00,168.36,168.37,168.35,168.35,1369299986.0
2007-07-19 02:18:00,168.35,168.36,168.35,168.36,522399993.0
2007-07-19 02:19:00,168.35,168.36,168.35,168.355,1591599978.0
2007-07-19 02:20:00,168.36,168.36,168.36,168.36,237699996.0
2007-07-19 02:21:00,168.36,168.37,168.35,168.36,1324399980.0
2007-07-19 02:22:00,168.36,168.36,168.35,168.35,778500000.0
2007-07-19 02:23:00,168.35,168.35,168.33,168.34,1139299999.0
2007-07-19 02:24:00,168.33,168.34,168.32,168.33,1028100004.0
2007-07-19 02:25:00,168.34,168.35,168.33,168.35,1028100004.0
2007-07-19 02:26:00,168.35,168.35,168.35,168.35,37600000.0
2007-07-19 02:27:00,168.35,168.35,168.35,168.35,341600000.0
2007-07-19 02:28:00,168.35,168.35,168.35,168.35,13600000.0
2007-07-19 02:29:00,168.35,168.35,168.35,168.35,228000000.0
2007-07-19 02:30:00,168.35,168.36,168.34,168.35,535599993.0
2007-07-19 02:31:00,168.35,168.36,168.35,168.35,904199995.0
2007-07-19 02:32:00,168.36,168.38,168.36,168.37,1119700015.0
2007-07-19 02:33:00,168.37,168.4,168.37,168.4,757200002.0
2007-07-19 02:34:00,168.4,168.4,168.38,168.38,486400004.0
2007-07-19 02:35:00,168.38,168.4,168.38,168.38,442000001.0
2007-07-19 02:36:00,168.38,168.38,168.37,168.37,216600004.0
2007-07-19 02:37:00,168.37,168.38,168.36,168.36,1132900020.0
2007-07-19 02:38:00,168.355,168.37,168.35,168.36,1010100003.0
2007-07-19 02:39:00,168.35,168.38,168.35,168.36,1439299987.0
2007-07-19 02:40:00,168.35,168.36,168.33,168.35,1439299987.0
2007-07-19 02:41:00,168.35,168.36,168.34,168.35,1439299987.0
2007-07-19 02:42:00,168.35,168.36,168.35,168.35,1519700007.0
2007-07-19 02:43:00,168.36,168.36,168.34,168.35,680899987.0
2007-07-19 02:44:00,168.36,168.37,168.35,168.37,1047599988.0
2007-07-19 02:45:00,168.37,168.38,168.37,168.38,388999997.0
2007-07-19 02:46:00,168.38,168.38,168.36,168.37,1419099981.0
2007-07-19 02:47:00,168.37,168.37,168.37,168.37,525799993.0
2007-07-19 02:48:00,168.37,168.37,168.37,168.37,1785900034.0
2007-07-19 02:49:00,168.38,168.39,168.37,168.38,672799986.0
2007-07-19 02:50:00,168.38,168.38,168.37,168.37,672799986.0
2007-07-19 02:51:00,168.36,168.37,168.36,168.37,720400001.0
2007-07-19 02:52:00,168.38,168.38,168.36,168.38,720400001.0
2007-07-19 02:53:00,168.38,168.38,168.36,168.37,720400001.0
2007-07-19 02:54:00,168.38,168.41,168.37,168.41,845099998.0
2007-07-19 02:55:00,168.4,168.41,168.36,168.38,845099998.0
2007-07-19 02:56:00,168.38,168.38,168.36,168.36,845099998.0
2007-07-19 02:57:00,168.37,168.37,168.355,168.365,1477800050.0
2007-07-19 02:58:00,168.37,168.39,168.36,168.39,1400700008.0
2007-07-19 02:59:00,168.4,168.42,168.38,168.41,1730199992.0
2007-07-19 03:00:00,168.41,168.43,168.41,168.43,1116699997.0
2007-07-19 03:01:00,168.43,168.43,168.4,168.41,1634999990.0
2007-07-19 03:02:00,168.41,168.41,168.4,168.41,1229699993.0
2007-07-19 03:03:00,168.41,168.41,168.39,168.39,1582800010.0
2007-07-19 03:04:00,168.41,168.42,168.4,168.4,741099987.0
2007-07-19 03:05:00,168.4,168.41,168.39,168.4,1263300004.0
2007-07-19 03:06:00,168.39,168.4,168.38,168.38,1263300004.0
2007-07-19 03:07:00,168.39,168.39,168.37,168.38,1587700012.0
2007-07-19 03:08:00,168.38,168.38,168.35,168.35,1886199993.0
2007-07-19 03:09:00,168.35,168.36,168.33,168.335,1484999986.0
2007-07-19 03:10:00,168.34,168.35,168.33,168.34,1127299988.0
2007-07-19 03:11:00,168.34,168.34,168.31,168.33,1216099983.0
2007-07-19 03:12:00,168.33,168.33,168.31,168.31,1320900004.0
2007-07-19 03:13:00,168.31,168.33,168.31,168.32,1320900004.0
2007-07-19 03:14:00,168.32,168.32,168.31,168.31,1090400009.0
2007-07-19 03:15:00,168.31,168.31,168.29,168.29,1823100007.0
2007-07-19 03:16:00,168.29,168.3,168.28,168.28,601199994.0
2007-07-19 03:17:00,168.28,168.28,168.26,168.28,1427899986.0
2007-07-19 03:18:00,168.27,168.28,168.26,168.26,1195999995.0
2007-07-19 03:19:00,168.26,168.26,168.24,168.26,1321200009.0
2007-07-19 03:20:00,168.25,168.27,168.24,168.25,2099400009.0
2007-07-19 03:21:00,168.26,168.26,168.25,168.26,2099400009.0
2007-07-19 03:22:00,168.26,168.27,168.26,168.27,1065699999.0
2007-07-19 03:23:00,168.27,168.28,168.25,168.26,1241900010.0
2007-07-19 03:24:00,168.27,168.27,168.25,168.26,1737500015.0
2007-07-19 03:25:00,168.26,168.26,168.25,168.25,1256400026.0
2007-07-19 03:26:00,168.24,168.24,168.23,168.24,665499988.0
2007-07-19 03:27:00,168.24,168.24,168.23,168.23,665499988.0
2007-07-19 03:28:00,168.23,168.23,168.23,168.23,274399991.0
2007-07-19 03:29:00,168.23,168.23,168.2,168.21,2110300001.0
2007-07-19 03:30:00,168.21,168.22,168.21,168.22,552800009.0
2007-07-19 03:31:00,168.22,168.22,168.21,168.22,836200001.0
2007-07-19 03:32:00,168.22,168.24,168.215,168.23,1557900000.0
2007-07-19 03:33:00,168.23,168.23,168.22,168.23,1232900013.0
2007-07-19 03:34:00,168.22,168.24,168.22,168.24,1829200009.0
2007-07-19 03:35:00,168.23,168.23,168.21,168.23,1829200009.0
2007-07-19 03:36:00,168.23,168.24,168.21,168.21,1829200009.0
2007-07-19 03:37:00,168.2,168.22,168.2,168.21,1489700001.0
2007-07-19 03:38:00,168.19,168.2,168.16,168.18,1489700001.0
2007-07-19 03:39:00,168.18,168.19,168.18,168.19,1489700001.0
2007-07-19 03:40:00,168.18,168.19,168.17,168.17,1261100005.0
2007-07-19 03:41:00,168.18,168.18,168.17,168.17,1261100005.0
2007-07-19 03:42:00,168.17,168.19,168.13,168.16,2015399992.0
2007-07-19 03:43:00,168.17,168.17,168.15,168.17,2015399992.0
2007-07-19 03:44:00,168.17,168.18,168.15,168.15,2015399992.0
2007-07-19 03:45:00,168.14,168.15,168.12,168.13,1733400011.0
2007-07-19 03:46:00,168.13,168.13,168.1,168.12,1733400011.0
2007-07-19 03:47:00,168.13,168.14,168.12,168.13,1114899998.0
2007-07-19 03:48:00,168.12,168.13,168.12,168.12,1114899998.0
2007-07-19 03:49:00,168.11,168.13,168.1,168.12,1114899998.0
2007-07-19 03:50:00,168.115,168.14,168.115,168.13,1114899998.0
2007-07-19 03:51:00,168.13,168.13,168.11,168.12,1490599975.0
2007-07-19 03:52:00,168.13,168.14,168.12,168.13,1483699985.0
2007-07-19 03:53:00,168.14,168.16,168.14,168.15,1483699985.0
2007-07-19 03:54:00,168.16,168.16,168.14,168.15,1483699985.0
2007-07-19 03:55:00,168.14,168.16,168.14,168.15,1483699985.0
2007-07-19 03:56:00,168.16,168.16,168.15,168.16,1235599975.0
2007-07-19 03:57:00,168.16,168.17,168.15,168.16,1235599975.0
2007-07-19 03:58:00,168.16,168.16,168.145,168.15,963600021.0
2007-07-19 03:59:00,168.15,168.16,168.15,168.15,843400002.0
2007-07-19 04:00:00,168.15,168.15,168.14,168.15,1693199940.0
2007-07-19 04:01:00,168.14,168.16,168.135,168.135,531899998.0
2007-07-19 04:02:00,168.13,168.16,168.13,168.155,1974000001.0
2007-07-19 04:03:00,168.155,168.18,168.15,168.18,1969099995.0
2007-07-19 04:04:00,168.18,168.18,168.16,168.175,1930500007.0
2007-07-19 04:05:00,168.175,168.19,168.175,168.19,1092400001.0
2007-07-19 04:06:00,168.19,168.21,168.19,168.19,1402999995.0
2007-07-19 04:07:00,168.19,168.2,168.18,168.19,1169299992.0
2007-07-19 04:08:00,168.2,168.21,168.19,168.19,1570499987.0
2007-07-19 04:09:00,168.19,168.2,168.185,168.2,1570499987.0
2007-07-19 04:10:00,168.19,168.2,168.19,168.19,658299987.0
2007-07-19 04:11:00,168.19,168.19,168.18,168.18,1463999977.0
2007-07-19 04:12:00,168.18,168.18,168.18,168.18,790600005.0
2007-07-19 04:13:00,168.18,168.18,168.18,168.18,1168699997.0
2007-07-19 04:14:00,168.18,168.18,168.17,168.18,866700010.0
2007-07-19 04:15:00,168.18,168.18,168.16,168.18,2108700006.0
2007-07-19 04:16:00,168.18,168.18,168.16,168.17,709500001.0
2007-07-19 04:17:00,168.18,168.18,168.17,168.18,173499995.0
2007-07-19 04:18:00,168.18,168.18,168.16,168.16,485999992.0
2007-07-19 04:19:00,168.17,168.18,168.16,168.175,243299998.0
2007-07-19 04:20:00,168.18,168.18,168.18,168.18,141599998.0
2007-07-19 04:21:00,168.18,168.18,168.165,168.165,1838100000.0
2007-07-19 04:22:00,168.17,168.18,168.16,168.17,1104699996.0
2007-07-19 04:23:00,168.165,168.18,168.16,168.17,1268200011.0
2007-07-19 04:24:00,168.17,168.18,168.17,168.17,299700006.0
2007-07-19 04:25:00,168.18,168.18,168.17,168.17,954899996.0
2007-07-19 04:26:00,168.17,168.18,168.16,168.16,1551500018.0
2007-07-19 04:27:00,168.17,168.17,168.16,168.165,1088099980.0
2007-07-19 04:28:00,168.17,168.18,168.16,168.17,627100001.0
2007-07-19 04:29:00,168.18,168.19,168.18,168.18,616000013.0
2007-07-19 04:30:00,168.18,168.19,168.18,168.18,621500019.0
2007-07-19 04:31:00,168.185,168.2,168.185,168.2,397499996.0
2007-07-19 04:32:00,168.2,168.2,168.19,168.19,61599998.0
2007-07-19 04:33:00,168.2,168.2,168.19,168.2,451799987.0
2007-07-19 04:34:00,168.19,168.2,168.19,168.2,911599974.0
2007-07-19 04:35:00,168.2,168.2,168.195,168.2,145200006.0
2007-07-19 04:36:00,168.2,168.22,168.195,168.21,569300006.0
2007-07-19 04:37:00,168.22,168.23,168.21,168.22,594899992.0
2007-07-19 04:38:00,168.23,168.23,168.22,168.23,594899992.0
2007-07-19 04:39:00,168.22,168.24,168.22,168.24,594899992.0
2007-07-19 04:40:00,168.24,168.24,168.23,168.24,1462400006.0
2007-07-19 04:41:00,168.25,168.27,168.24,168.26,2134399991.0
2007-07-19 04:42:00,168.27,168.31,168.26,168.28,2134399991.0
2007-07-19 04:43:00,168.28,168.29,168.25,168.26,790299999.0
2007-07-19 04:44:00,168.26,168.26,168.23,168.26,275300002.0
2007-07-19 04:45:00,168.26,168.27,168.24,168.27,277300004.0
2007-07-19 04:46:00,168.27,168.27,168.27,168.27,132000000.0
2007-07-19 04:47:00,168.27,168.27,168.27,168.27,132000000.0
2007-07-19 04:48:00,168.27,168.27,168.27,168.27,144800000.0
2007-07-19 04:49:00,168.27,168.28,168.27,168.28,470200000.0
2007-07-19 04:50:00,168.28,168.28,168.26,168.27,508599999.0
2007-07-19 04:51:00,168.27,168.28,168.26,168.27,1536999996.0
2007-07-19 04:52:00,168.28,168.31,168.27,168.3,1902399994.0
2007-07-19 04:53:00,168.31,168.32,168.3,168.31,1217500006.0
2007-07-19 04:54:00,168.31,168.32,168.295,168.31,1256999991.0
2007-07-19 04:55:00,168.3,168.32,168.29,168.29,1367099981.0
2007-07-19 04:56:00,168.295,168.3,168.26,168.27,1466299988.0
2007-07-19 04:57:00,168.27,168.28,168.26,168.27,1116699992.0
2007-07-19 04:58:00,168.28,168.28,168.27,168.27,340400000.0
2007-07-19 04:59:00,168.27,168.29,168.26,168.27,812199997.0
2007-07-19 05:00:00,168.27,168.27,168.25,168.26,477600002.0
2007-07-19 05:01:00,168.26,168.26,168.25,168.26,688200018.0
2007-07-19 05:02:00,168.26,168.27,168.25,168.27,382399995.0
2007-07-19 05:03:00,168.27,168.27,168.27,168.27,371200000.0
2007-07-19 05:04:00,168.27,168.27,168.26,168.27,286899999.0
2007-07-19 05:05:00,168.27,168.27,168.26,168.26,106100003.0
2007-07-19 05:06:00,168.26,168.27,168.25,168.26,340900004.0
2007-07-19 05:07:00,168.26,168.26,168.25,168.25,612700000.0
2007-07-19 05:08:00,168.26,168.27,168.25,168.25,767500000.0
2007-07-19 05:09:00,168.26,168.26,168.24,168.25,453099999.0
2007-07-19 05:10:00,168.24,168.25,168.24,168.25,93500002.0
2007-07-19 05:11:00,168.25,168.26,168.24,168.25,905800000.0
2007-07-19 05:12:00,168.25,168.26,168.24,168.26,993900009.0
2007-07-19 05:13:00,168.25,168.27,168.245,168.27,454999998.0
2007-07-19 05:14:00,168.27,168.27,168.255,168.255,572600000.0
2007-07-19 05:15:00,168.26,168.26,168.25,168.25,318000005.0
2007-07-19 05:16:00,168.26,168.26,168.26,168.26,12000000.0
2007-07-19 05:17:00,168.26,168.26,168.26,168.26,56000000.0
2007-07-19 05:18:00,168.26,168.26,168.26,168.26,58400000.0
2007-07-19 05:20:00,168.26,168.26,168.25,168.26,334400001.0
2007-07-19 05:21:00,168.26,168.27,168.25,168.26,562399997.0
2007-07-19 05:23:00,168.26,168.28,168.25,168.25,691200012.0
2007-07-19 05:24:00,168.25,168.26,168.25,168.26,601600001.0
2007-07-19 05:25:00,168.26,168.27,168.255,168.27,430200002.0
2007-07-19 05:26:00,168.27,168.3,168.27,168.3,1073999991.0
2007-07-19 05:27:00,168.3,168.31,168.29,168.31,1385800007.0
2007-07-19 05:28:00,168.32,168.33,168.32,168.33,302900000.0
2007-07-19 05:29:00,168.33,168.33,168.31,168.32,256699999.0
2007-07-19 05:30:00,168.32,168.33,168.305,168.31,1272599995.0
2007-07-19 05:31:00,168.31,168.32,168.31,168.32,283200000.0
2007-07-19 05:33:00,168.32,168.33,168.31,168.32,529400003.0
2007-07-19 05:34:00,168.32,168.32,168.31,168.32,104700002.0
2007-07-19 05:35:00,168.32,168.32,168.3,168.31,1181199999.0
2007-07-19 05:36:00,168.32,168.32,168.3,168.31,1119300022.0
2007-07-19 05:37:00,168.31,168.31,168.285,168.29,989300000.0
2007-07-19 05:38:00,168.29,168.3,168.28,168.29,414100005.0
2007-07-19 05:39:00,168.29,168.29,168.25,168.25,1281800005.0
2007-07-19 05:40:00,168.25,168.26,168.25,168.26,315300001.0
2007-07-19 05:41:00,168.26,168.27,168.24,168.25,1007800003.0
2007-07-19 05:42:00,168.25,168.26,168.24,168.25,492399997.0
2007-07-19 05:43:00,168.25,168.26,168.24,168.25,492399997.0
2007-07-19 05:44:00,168.26,168.27,168.25,168.27,543100001.0
2007-07-19 05:45:00,168.27,168.27,168.25,168.26,1009999979.0
2007-07-19 05:46:00,168.26,168.26,168.24,168.24,927999990.0
2007-07-19 05:47:00,168.24,168.26,168.23,168.25,1394999987.0
2007-07-19 05:48:00,168.25,168.25,168.24,168.24,594399989.0
2007-07-19 05:49:00,168.24,168.25,168.24,168.24,547599988.0
2007-07-19 05:50:00,168.24,168.25,168.24,168.25,589899987.0
2007-07-19 05:51:00,168.25,168.25,168.24,168.24,264300006.0
2007-07-19 05:52:00,168.24,168.25,168.24,168.25,422899996.0
2007-07-19 05:53:00,168.25,168.27,168.25,168.25,385899997.0
2007-07-19 05:54:00,168.26,168.26,168.26,168.26,248800000.0
2007-07-19 05:55:00,168.26,168.26,168.25,168.25,959600006.0
2007-07-19 05:56:00,168.27,168.27,168.25,168.26,608700001.0
2007-07-19 05:57:00,168.26,168.26,168.25,168.25,620600015.0
2007-07-19 05:58:00,168.26,168.26,168.26,168.26,120000005.0
2007-07-19 05:59:00,168.26,168.28,168.26,168.28,429599999.0
2007-07-19 06:00:00,168.27,168.27,168.26,168.27,78400000.0
2007-07-19 06:03:00,168.26,168.27,168.24,168.24,391900002.0
2007-07-19 06:04:00,168.25,168.25,168.24,168.24,270000004.0
2007-07-19 06:05:00,168.24,168.25,168.24,168.24,213600001.0
2007-07-19 06:06:00,168.24,168.24,168.23,168.24,572000001.0
2007-07-19 06:07:00,168.23,168.24,168.23,168.24,341900006.0
2007-07-19 06:08:00,168.24,168.24,168.24,168.24,8000000.0
2007-07-19 06:09:00,168.23,168.24,168.23,168.23,1196699971.0
2007-07-19 06:10:00,168.23,168.24,168.22,168.24,1240799980.0
2007-07-19 06:11:00,168.24,168.25,168.23,168.23,1931499977.0
2007-07-19 06:12:00,168.23,168.24,168.22,168.23,1700699991.0
2007-07-19 06:13:00,168.23,168.24,168.23,168.24,1907700002.0
2007-07-19 06:14:00,168.24,168.25,168.22,168.23,1892399979.0
2007-07-19 06:15:00,168.23,168.23,168.22,168.23,447899999.0
2007-07-19 06:16:00,168.24,168.24,168.23,168.24,447899999.0
2007-07-19 06:17:00,168.25,168.25,168.23,168.23,979699999.0
2007-07-19 06:18:00,168.23,168.24,168.23,168.23,1348799948.0
2007-07-19 06:19:00,168.23,168.23,168.21,168.21,1093499999.0
2007-07-19 06:20:00,168.22,168.23,168.22,168.22,938200020.0
2007-07-19 06:21:00,168.22,168.23,168.22,168.23,222400008.0
2007-07-19 06:22:00,168.23,168.23,168.22,168.22,469200007.0
2007-07-19 06:23:00,168.22,168.23,168.22,168.23,1085300026.0
2007-07-19 06:24:00,168.21,168.22,168.21,168.21,711700011.0
2007-07-19 06:25:00,168.22,168.22,168.21,168.22,711700011.0
2007-07-19 06:26:00,168.22,168.22,168.2,168.22,1695500001.0
2007-07-19 06:27:00,168.22,168.22,168.21,168.22,513100003.0
2007-07-19 06:28:00,168.22,168.22,168.22,168.22,332800005.0
2007-07-19 06:29:00,168.22,168.22,168.22,168.22,323200011.0
2007-07-19 06:30:00,168.22,168.22,168.21,168.21,259800002.0
2007-07-19 06:31:00,168.22,168.22,168.21,168.22,118600001.0
2007-07-19 06:32:00,168.22,168.22,168.2,168.2,801800000.0
2007-07-19 06:33:00,168.2,168.2,168.19,168.2,521600006.0
2007-07-19 06:34:00,168.2,168.2,168.19,168.19,1387299994.0
2007-07-19 06:35:00,168.19,168.2,168.18,168.19,1484400022.0
2007-07-19 06:36:00,168.19,168.19,168.18,168.19,1612700008.0
2007-07-19 06:37:00,168.19,168.2,168.19,168.2,2037600000.0
2007-07-19 06:38:00,168.2,168.2,168.18,168.19,1909200009.0
2007-07-19 06:39:00,168.19,168.19,168.18,168.19,1516700013.0
2007-07-19 06:40:00,168.19,168.2,168.19,168.2,950300005.0
2007-07-19 06:41:00,168.2,168.2,168.2,168.2,297599990.0
2007-07-19 06:42:00,168.19,168.2,168.18,168.18,1232600006.0
2007-07-19 06:43:00,168.18,168.2,168.18,168.19,1232600006.0
2007-07-19 06:44:00,168.2,168.2,168.19,168.19,460699992.0
2007-07-19 06:45:00,168.18,168.2,168.16,168.16,1627800038.0
2007-07-19 06:46:00,168.17,168.17,168.16,168.17,1627800038.0
2007-07-19 06:47:00,168.17,168.18,168.16,168.17,2091800033.0
2007-07-19 06:48:00,168.17,168.18,168.17,168.17,1357200024.0
2007-07-19 06:49:00,168.17,168.18,168.16,168.17,1243200021.0
2007-07-19 06:50:00,168.18,168.18,168.16,168.18,1602899993.0
2007-07-19 06:51:00,168.18,168.18,168.17,168.18,414300007.0
2007-07-19 06:52:00,168.17,168.18,168.16,168.18,1037300005.0
2007-07-19 06:53:00,168.17,168.18,168.16,168.17,1298699988.0
2007-07-19 06:54:00,168.17,168.18,168.16,168.18,1106499996.0
2007-07-19 06:55:00,168.17,168.18,168.17,168.18,1525599997.0
2007-07-19 06:56:00,168.18,168.18,168.17,168.17,616500006.0
2007-07-19 06:57:00,168.17,168.19,168.16,168.165,994600002.0
2007-07-19 06:58:00,168.18,168.2,168.17,168.19,885500012.0
2007-07-19 06:59:00,168.2,168.2,168.18,168.2,885500012.0
2007-07-19 07:00:00,168.2,168.2,168.2,168.2,141300000.0
2007-07-19 07:01:00,168.2,168.21,168.2,168.2,894399982.0
2007-07-19 07:02:00,168.21,168.23,168.2,168.22,1825299959.0
2007-07-19 07:03:00,168.23,168.23,168.22,168.22,1825299959.0
2007-07-19 07:04:00,168.22,168.23,168.21,168.22,1286400004.0
2007-07-19 07:05:00,168.22,168.22,168.19,168.19,1835800009.0
2007-07-19 07:06:00,168.19,168.19,168.16,168.19,1558900028.0
2007-07-19 07:07:00,168.19,168.23,168.19,168.21,1558900028.0
2007-07-19 07:08:00,168.21,168.22,168.21,168.21,840400000.0
2007-07-19 07:09:00,168.21,168.21,168.2,168.2,209099998.0
2007-07-19 07:10:00,168.2,168.2,168.2,168.2,157799994.0
2007-07-19 07:11:00,168.2,168.2,168.18,168.19,815699995.0
2007-07-19 07:12:00,168.2,168.2,168.2,168.2,28000000.0
2007-07-19 07:13:00,168.19,168.19,168.19,168.19,850100026.0
2007-07-19 07:14:00,168.2,168.21,168.195,168.21,850100026.0
2007-07-19 07:15:00,168.21,168.21,168.2,168.2,300000008.0
2007-07-19 07:16:00,168.2,168.21,168.2,168.21,248900006.0
2007-07-19 07:17:00,168.21,168.21,168.2,168.2,48700001.0
2007-07-19 07:18:00,168.2,168.21,168.2,168.21,1418500011.0
2007-07-19 07:19:00,168.21,168.21,168.2,168.21,884100010.0
2007-07-19 07:20:00,168.21,168.21,168.2,168.2,569900014.0
2007-07-19 07:21:00,168.2,168.22,168.2,168.2,1976200003.0
2007-07-19 07:22:00,168.195,168.22,168.195,168.21,256800000.0
2007-07-19 07:23:00,168.21,168.21,168.195,168.21,376199992.0
2007-07-19 07:24:00,168.21,168.21,168.2,168.2,203900000.0
2007-07-19 07:25:00,168.2,168.21,168.2,168.2,344800001.0
2007-07-19 07:26:00,168.2,168.21,168.2,168.21,112000002.0
2007-07-19 07:27:00,168.21,168.21,168.2,168.2,435200005.0
2007-07-19 07:28:00,168.2,168.2,168.18,168.2,473300008.0
2007-07-19 07:29:00,168.2,168.21,168.2,168.21,212800000.0
2007-07-19 07:30:00,168.21,168.21,168.195,168.195,1112799983.0
2007-07-19 07:31:00,168.195,168.21,168.19,168.2,678499997.0
2007-07-19 07:32:00,168.21,168.21,168.2,168.2,1231899985.0
2007-07-19 07:33:00,168.2,168.22,168.19,168.22,1412800007.0
2007-07-19 07:34:00,168.22,168.23,168.21,168.21,715999997.0
2007-07-19 07:35:00,168.21,168.22,168.21,168.21,414000006.0
2007-07-19 07:36:00,168.22,168.23,168.21,168.22,1004300009.0
2007-07-19 07:37:00,168.22,168.22,168.21,168.21,336000000.0
2007-07-19 07:38:00,168.21,168.23,168.2,168.22,746099997.0
2007-07-19 07:39:00,168.22,168.23,168.22,168.23,471800014.0
2007-07-19 07:40:00,168.23,168.23,168.22,168.23,131200000.0
2007-07-19 07:41:00,168.22,168.23,168.22,168.22,266699999.0
2007-07-19 07:42:00,168.22,168.23,168.21,168.22,1153899982.0
2007-07-19 07:43:00,168.22,168.23,168.21,168.22,1193699989.0
2007-07-19 07:44:00,168.22,168.23,168.22,168.22,783399990.0
2007-07-19 07:45:00,168.21,168.22,168.2,168.22,12000000.0
2007-07-19 07:46:00,168.22,168.22,168.22,168.22,12000000.0
2007-07-19 07:47:00,168.22,168.22,168.2,168.22,1195999988.0
2007-07-19 07:48:00,168.22,168.23,168.22,168.22,862600005.0
2007-07-19 07:49:00,168.22,168.23,168.21,168.22,946599995.0
2007-07-19 07:50:00,168.22,168.22,168.22,168.22,1402500000.0
2007-07-19 07:51:00,168.22,168.23,168.21,168.22,996800026.0
2007-07-19 07:52:00,168.205,168.21,168.2,168.2,1604799971.0
2007-07-19 07:53:00,168.2,168.21,168.19,168.2,2070899978.0
2007-07-19 07:54:00,168.2,168.21,168.15,168.15,1573300018.0
2007-07-19 07:55:00,168.16,168.19,168.15,168.18,1573300018.0
2007-07-19 07:56:00,168.2,168.21,168.18,168.19,1573300018.0
2007-07-19 07:57:00,168.17,168.19,168.17,168.19,1573300018.0
2007-07-19 07:58:00,168.19,168.21,168.18,168.21,611300003.0
2007-07-19 07:59:00,168.21,168.23,168.21,168.22,1940899989.0
2007-07-19 08:00:00,168.22,168.26,168.22,168.25,1840800003.0
2007-07-19 08:01:00,168.25,168.26,168.23,168.24,1578900003.0
2007-07-19 08:02:00,168.23,168.24,168.22,168.23,911199982.0
2007-07-19 08:03:00,168.23,168.25,168.22,168.24,911199982.0
2007-07-19 08:04:00,168.25,168.27,168.24,168.26,1380300019.0
2007-07-19 08:05:00,168.26,168.27,168.24,168.25,880500005.0
2007-07-19 08:06:00,168.25,168.25,168.24,168.25,697499999.0
2007-07-19 08:07:00,168.24,168.25,168.22,168.22,943600006.0
2007-07-19 08:08:00,168.23,168.24,168.21,168.22,973799995.0
2007-07-19 08:09:00,168.21,168.22,168.2,168.2,1837999997.0
2007-07-19 08:10:00,168.2,168.24,168.2,168.22,1837999997.0
2007-07-19 08:11:00,168.22,168.24,168.2,168.2,1547099996.0
2007-07-19 08:12:00,168.2,168.22,168.18,168.2,2006100021.0
2007-07-19 08:13:00,168.21,168.24,168.2,168.22,2006100021.0
2007-07-19 08:14:00,168.23,168.24,168.21,168.22,2006100021.0
2007-07-19 08:15:00,168.22,168.23,168.21,168.23,1127899991.0
2007-07-19 08:16:00,168.22,168.25,168.22,168.25,1266200009.0
2007-07-19 08:17:00,168.24,168.25,168.24,168.25,1266200009.0
2007-07-19 08:18:00,168.26,168.26,168.25,168.26,1266200009.0
2007-07-19 08:19:00,168.25,168.27,168.25,168.26,1266200009.0
2007-07-19 08:20:00,168.24,168.26,168.23,168.25,1266200009.0
2007-07-19 08:21:00,168.26,168.28,168.25,168.26,1266200009.0
2007-07-19 08:22:00,168.25,168.31,168.25,168.3,1266200009.0
2007-07-19 08:23:00,168.29,168.3,168.25,168.26,1266200009.0
2007-07-19 08:24:00,168.28,168.29,168.27,168.28,1266200009.0
2007-07-19 08:25:00,168.28,168.32,168.28,168.31,1108100005.0
2007-07-19 08:26:00,168.31,168.34,168.3,168.32,2054200019.0
2007-07-19 08:27:00,168.32,168.34,168.28,168.3,885900003.0
2007-07-19 08:28:00,168.29,168.3,168.27,168.27,885900003.0
2007-07-19 08:29:00,168.29,168.31,168.29,168.3,885900003.0
2007-07-19 08:30:00,168.31,168.31,168.28,168.29,885900003.0
2007-07-19 08:31:00,168.28,168.31,168.28,168.31,885900003.0
2007-07-19 08:32:00,168.3,168.32,168.24,168.26,885900003.0
2007-07-19 08:33:00,168.27,168.27,168.24,168.24,885900003.0
2007-07-19 08:34:00,168.23,168.26,168.23,168.23,885900003.0
2007-07-19 08:35:00,168.22,168.24,168.22,168.24,885900003.0
2007-07-19 08:36:00,168.22,168.24,168.22,168.22,885900003.0
2007-07-19 08:37:00,168.23,168.26,168.23,168.25,885900003.0
2007-07-19 08:38:00,168.26,168.26,168.24,168.26,885900003.0
2007-07-19 08:39:00,168.26,168.26,168.24,168.24,1996399974.0
2007-07-19 08:40:00,168.24,168.24,168.22,168.22,1527000000.0
2007-07-19 08:41:00,168.21,168.23,168.21,168.21,1527000000.0
2007-07-19 08:42:00,168.2,168.21,168.19,168.2,1522800001.0
2007-07-19 08:43:00,168.19,168.21,168.18,168.21,1522800001.0
2007-07-19 08:44:00,168.21,168.24,168.21,168.23,1522800001.0
2007-07-19 08:45:00,168.23,168.23,168.21,168.22,1466099991.0
2007-07-19 08:46:00,168.22,168.23,168.22,168.22,1466099991.0
2007-07-19 08:47:00,168.23,168.25,168.225,168.24,744400006.0
2007-07-19 08:48:00,168.24,168.25,168.23,168.24,1435100001.0
2007-07-19 08:49:00,168.23,168.24,168.2,168.23,1134400012.0
2007-07-19 08:50:00,168.22,168.25,168.21,168.25,1134400012.0
2007-07-19 08:51:00,168.25,168.25,168.23,168.23,1134400012.0
2007-07-19 08:52:00,168.23,168.24,168.23,168.235,896300009.0
2007-07-19 08:53:00,168.25,168.26,168.24,168.24,2040300007.0
2007-07-19 08:54:00,168.25,168.26,168.25,168.26,2040300007.0
2007-07-19 08:55:00,168.26,168.26,168.25,168.26,1182799994.0
2007-07-19 08:56:00,168.26,168.26,168.24,168.25,1406099987.0
2007-07-19 08:57:00,168.25,168.27,168.25,168.26,1467800011.0
2007-07-19 08:58:00,168.25,168.26,168.25,168.25,1500799986.0
2007-07-19 08:59:00,168.26,168.27,168.26,168.27,1500799986.0
2007-07-19 09:00:00,168.27,168.27,168.26,168.27,1811100028.0
2007-07-19 09:01:00,168.27,168.28,168.265,168.27,1972199998.0
2007-07-19 09:02:00,168.27,168.29,168.27,168.29,757700003.0
2007-07-19 09:03:00,168.28,168.28,168.26,168.26,1579000015.0
2007-07-19 09:04:00,168.26,168.28,168.26,168.27,1579000015.0
2007-07-19 09:05:00,168.27,168.28,168.27,168.28,1445800007.0
2007-07-19 09:06:00,168.28,168.29,168.27,168.28,1582700002.0
2007-07-19 09:07:00,168.29,168.29,168.26,168.28,1980699996.0
2007-07-19 09:08:00,168.29,168.29,168.27,168.28,1980699996.0
2007-07-19 09:09:00,168.27,168.28,168.25,168.25,1980699996.0
2007-07-19 09:10:00,168.24,168.26,168.24,168.26,1980699996.0
2007-07-19 09:11:00,168.27,168.28,168.25,168.27,1980699996.0
2007-07-19 09:12:00,168.24,168.26,168.24,168.26,1980699996.0
2007-07-19 09:13:00,168.25,168.26,168.23,168.24,1980699996.0
2007-07-19 09:14:00,168.23,168.24,168.2,168.21,1980699996.0
2007-07-19 09:15:00,168.19,168.21,168.18,168.2,1980699996.0
2007-07-19 09:16:00,168.19,168.2,168.18,168.18,1980699996.0
2007-07-19 09:17:00,168.19,168.2,168.18,168.18,1980699996.0
2007-07-19 09:18:00,168.19,168.22,168.19,168.19,1980699996.0
2007-07-19 09:19:00,168.19,168.21,168.18,168.2,1874199998.0
2007-07-19 09:20:00,168.19,168.2,168.19,168.2,1332500008.0
2007-07-19 09:21:00,168.21,168.21,168.2,168.2,1332500008.0
2007-07-19 09:22:00,168.21,168.21,168.2,168.21,1332500008.0
2007-07-19 09:23:00,168.21,168.24,168.21,168.23,1332500008.0
2007-07-19 09:24:00,168.23,168.24,168.2,168.21,1604000013.0
2007-07-19 09:25:00,168.2,168.23,168.2,168.22,1604000013.0
2007-07-19 09:26:00,168.23,168.24,168.23,168.24,1604000013.0
2007-07-19 09:27:00,168.24,168.24,168.22,168.22,883799998.0
2007-07-19 09:28:00,168.24,168.24,168.23,168.23,1946100017.0
2007-07-19 09:29:00,168.25,168.25,168.24,168.24,1946100017.0
2007-07-19 09:30:00,168.23,168.25,168.23,168.24,1946100017.0
2007-07-19 09:31:00,168.24,168.24,168.22,168.23,1946100017.0
2007-07-19 09:32:00,168.24,168.24,168.22,168.22,2052399985.0
2007-07-19 09:33:00,168.23,168.24,168.225,168.23,2052399985.0
2007-07-19 09:34:00,168.24,168.24,168.23,168.24,1721499996.0
2007-07-19 09:35:00,168.24,168.26,168.24,168.25,1513800010.0
2007-07-19 09:36:00,168.26,168.26,168.24,168.25,1513800010.0
2007-07-19 09:37:00,168.25,168.25,168.24,168.25,1955600000.0
2007-07-19 09:38:00,168.26,168.27,168.25,168.26,1955600000.0
2007-07-19 09:39:00,168.25,168.26,168.23,168.26,1955600000.0
2007-07-19 09:40:00,168.25,168.26,168.24,168.24,1955600000.0
2007-07-19 09:41:00,168.25,168.25,168.23,168.25,1955600000.0
2007-07-19 09:42:00,168.26,168.27,168.25,168.26,1955600000.0
2007-07-19 09:43:00,168.27,168.29,168.26,168.26,1955600000.0
2007-07-19 09:44:00,168.27,168.3,168.26,168.28,1955600000.0
2007-07-19 09:45:00,168.27,168.27,168.25,168.25,1955600000.0
2007-07-19 09:46:00,168.26,168.28,168.25,168.27,1955600000.0
2007-07-19 09:47:00,168.26,168.3,168.26,168.28,1149699991.0
2007-07-19 09:48:00,168.29,168.29,168.26,168.27,1149699991.0
2007-07-19 09:49:00,168.28,168.3,168.28,168.29,1149699991.0
2007-07-19 09:50:00,168.28,168.3,168.28,168.29,1149699991.0
2007-07-19 09:52:00,168.28,168.29,168.28,168.29,1149699991.0
2007-07-19 09:53:00,168.29,168.29,168.275,168.28,1149699991.0
2007-07-19 09:55:00,168.15,168.15,168.14,168.14,1699899999.0
2007-07-19 09:56:00,168.13,168.15,168.1,168.11,1699899999.0
2007-07-19 09:57:00,168.1,168.13,168.09,168.1,1699899999.0
2007-07-19 09:58:00,168.11,168.11,168.1,168.11,1699899999.0
2007-07-19 09:59:00,168.13,168.15,168.12,168.15,1699899999.0
2007-07-19 10:00:00,168.17,168.19,168.17,168.19,1699899999.0
2007-07-19 10:01:00,168.17,168.19,168.16,168.19,1699899999.0
2007-07-19 10:02:00,168.18,168.21,168.18,168.2,1555499985.0
2007-07-19 10:03:00,168.19,168.19,168.18,168.19,1555499985.0
2007-07-19 10:04:00,168.18,168.19,168.18,168.19,1555499985.0
2007-07-19 10:05:00,168.2,168.21,168.19,168.2,1555499985.0
2007-07-19 10:06:00,168.19,168.2,168.19,168.2,1555499985.0
2007-07-19 10:07:00,168.2,168.21,168.19,168.21,1555499985.0
2007-07-19 10:08:00,168.21,168.21,168.19,168.21,1343199998.0
2007-07-19 10:09:00,168.21,168.21,168.2,168.21,708000009.0
2007-07-19 10:10:00,168.21,168.21,168.19,168.195,2037000017.0
2007-07-19 10:11:00,168.21,168.21,168.18,168.2,2144699985.0
2007-07-19 10:12:00,168.18,168.19,168.18,168.18,2144699985.0
2007-07-19 10:13:00,168.19,168.19,168.16,168.17,685300001.0
2007-07-19 10:14:00,168.16,168.18,168.13,168.15,685300001.0
2007-07-19 10:15:00,168.16,168.17,168.14,168.17,685300001.0
2007-07-19 10:16:00,168.16,168.17,168.13,168.14,685300001.0
2007-07-19 10:17:00,168.15,168.17,168.14,168.17,685300001.0
2007-07-19 10:18:00,168.18,168.18,168.14,168.14,685300001.0
2007-07-19 10:19:00,168.15,168.18,168.15,168.18,685300001.0
2007-07-19 10:20:00,168.18,168.2,168.16,168.2,1244599992.0
2007-07-19 10:21:00,168.21,168.21,168.185,168.21,1244599992.0
2007-07-19 10:22:00,168.2,168.22,168.2,168.22,1561400008.0
2007-07-19 10:23:00,168.22,168.23,168.205,168.22,1300199991.0
2007-07-19 10:24:00,168.22,168.23,168.21,168.22,1424699994.0
2007-07-19 10:25:00,168.23,168.24,168.22,168.23,1424699994.0
2007-07-19 10:27:00,168.29,168.29,168.27,168.27,1968299988.0
2007-07-19 10:28:00,168.28,168.28,168.26,168.27,1968299988.0
2007-07-19 10:29:00,168.26,168.28,168.26,168.26,1968299988.0
2007-07-19 10:30:00,168.27,168.27,168.24,168.25,1968299988.0
2007-07-19 10:31:00,168.27,168.29,168.25,168.28,1968299988.0
2007-07-19 10:32:00,168.27,168.34,168.27,168.32,1958299987.0
2007-07-19 10:33:00,168.33,168.36,168.31,168.32,1958299987.0
2007-07-19 10:34:00,168.31,168.32,168.31,168.31,1958299987.0
2007-07-19 10:35:00,168.32,168.32,168.31,168.32,1958299987.0
2007-07-19 10:36:00,168.33,168.36,168.33,168.35,1958299987.0
2007-07-19 10:37:00,168.37,168.38,168.35,168.36,1958299987.0
2007-07-19 10:38:00,168.33,168.37,168.33,168.37,1109899991.0
2007-07-19 10:39:00,168.38,168.4,168.34,168.34,1109899991.0
2007-07-19 10:40:00,168.36,168.36,168.33,168.35,1109899991.0
2007-07-19 10:41:00,168.37,168.37,168.36,168.37,1109899991.0
2007-07-19 10:42:00,168.37,168.37,168.35,168.37,1830599989.0
2007-07-19 10:43:00,168.35,168.37,168.33,168.37,1142300006.0
2007-07-19 10:44:00,168.36,168.36,168.35,168.36,1142300006.0
2007-07-19 10:45:00,168.35,168.36,168.33,168.34,1142300006.0
2007-07-19 10:46:00,168.35,168.35,168.29,168.32,1142300006.0
2007-07-19 10:47:00,168.33,168.37,168.32,168.34,1142300006.0
2007-07-19 10:48:00,168.33,168.34,168.32,168.32,1142300006.0
2007-07-19 10:49:00,168.33,168.36,168.32,168.35,1142300006.0
2007-07-19 10:50:00,168.34,168.36,168.34,168.35,1142300006.0
2007-07-19 10:51:00,168.36,168.36,168.33,168.34,1142300006.0
2007-07-19 10:52:00,168.35,168.36,168.33,168.36,1142300006.0
2007-07-19 10:53:00,168.37,168.43,168.37,168.42,1142300006.0
2007-07-19 10:54:00,168.43,168.47,168.41,168.44,1142300006.0
2007-07-19 10:55:00,168.43,168.45,168.42,168.42,1142300006.0
2007-07-19 10:56:00,168.41,168.45,168.4,168.45,1142300006.0
2007-07-19 10:57:00,168.44,168.47,168.44,168.46,1142300006.0
2007-07-19 10:58:00,168.45,168.47,168.44,168.45,1142300006.0
2007-07-19 10:59:00,168.46,168.46,168.44,168.45,1142300006.0
2007-07-19 11:00:00,168.44,168.46,168.44,168.45,1142300006.0
2007-07-19 11:01:00,168.46,168.49,168.45,168.49,1142300006.0
2007-07-19 11:02:00,168.5,168.52,168.48,168.51,1142300006.0
2007-07-19 11:03:00,168.52,168.56,168.49,168.52,1142300006.0
2007-07-19 11:04:00,168.51,168.52,168.51,168.51,1142300006.0
2007-07-19 11:05:00,168.5,168.51,168.48,168.51,1142300006.0
2007-07-19 11:06:00,168.52,168.57,168.51,168.57,1142300006.0
2007-07-19 11:07:00,168.58,168.64,168.57,168.57,1142300006.0
2007-07-19 11:08:00,168.56,168.57,168.56,168.57,1142300006.0
2007-07-19 11:09:00,168.56,168.56,168.53,168.53,1142300006.0
2007-07-19 11:10:00,168.52,168.54,168.52,168.54,1142300006.0
2007-07-19 11:11:00,168.55,168.56,168.54,168.55,1142300006.0
2007-07-19 11:12:00,168.56,168.58,168.56,168.58,1341799994.0
2007-07-19 11:13:00,168.57,168.59,168.57,168.58,1613399993.0
2007-07-19 11:14:00,168.59,168.61,168.58,168.6,1613399993.0
2007-07-19 11:15:00,168.59,168.62,168.58,168.6,1613399993.0
2007-07-19 11:16:00,168.59,168.62,168.59,168.61,1613399993.0
2007-07-19 11:17:00,168.62,168.62,168.6,168.6,1613399993.0
2007-07-19 11:18:00,168.62,168.62,168.61,168.62,1613399993.0
2007-07-19 11:19:00,168.61,168.64,168.61,168.63,1839399992.0
2007-07-19 11:20:00,168.64,168.64,168.61,168.62,1839399992.0
2007-07-19 11:21:00,168.63,168.67,168.63,168.67,1839399992.0
2007-07-19 11:22:00,168.66,168.67,168.66,168.66,1839399992.0
2007-07-19 11:23:00,168.65,168.65,168.61,168.62,1839399992.0
2007-07-19 11:24:00,168.63,168.64,168.61,168.62,1839399992.0
2007-07-19 11:25:00,168.62,168.62,168.6,168.6,1060699999.0
2007-07-19 11:26:00,168.58,168.6,168.58,168.6,889100004.0
2007-07-19 11:27:00,168.61,168.63,168.61,168.63,889100004.0
2007-07-19 11:28:00,168.62,168.62,168.62,168.62,533299997.0
2007-07-19 11:29:00,168.63,168.64,168.62,168.62,533299997.0
2007-07-19 11:30:00,168.63,168.64,168.62,168.63,533299997.0
2007-07-19 11:31:00,168.63,168.63,168.62,168.625,1161200004.0
2007-07-19 11:32:00,168.63,168.63,168.62,168.63,1344699989.0
2007-07-19 11:33:00,168.62,168.63,168.59,168.6,1344699989.0
2007-07-19 11:34:00,168.61,168.63,168.61,168.62,1344699989.0
2007-07-19 11:35:00,168.62,168.62,168.61,168.62,962700006.0
2007-07-19 11:36:00,168.62,168.62,168.62,168.62,151600003.0
2007-07-19 11:37:00,168.62,168.62,168.6,168.61,1113700001.0
2007-07-19 11:38:00,168.61,168.62,168.6,168.62,908399999.0
2007-07-19 11:39:00,168.6,168.61,168.59,168.6,937799981.0
2007-07-19 11:40:00,168.62,168.63,168.61,168.62,937799981.0
2007-07-19 11:41:00,168.62,168.62,168.59,168.6,863300010.0
2007-07-19 11:42:00,168.6,168.61,168.6,168.61,1538200001.0
2007-07-19 11:43:00,168.58,168.59,168.56,168.56,1534699993.0
2007-07-19 11:44:00,168.57,168.59,168.57,168.57,1534699993.0
2007-07-19 11:45:00,168.58,168.58,168.56,168.57,1534699993.0
2007-07-19 11:46:00,168.59,168.59,168.57,168.57,1534699993.0
2007-07-19 11:47:00,168.57,168.57,168.57,168.57,797199983.0
2007-07-19 11:48:00,168.55,168.63,168.55,168.63,1909299988.0
2007-07-19 11:49:00,168.64,168.65,168.58,168.58,1909299988.0
2007-07-19 11:50:00,168.59,168.59,168.56,168.56,1909299988.0
2007-07-19 11:51:00,168.56,168.59,168.56,168.59,1909299988.0
2007-07-19 11:52:00,168.58,168.58,168.55,168.55,1325200002.0
2007-07-19 11:53:00,168.56,168.57,168.56,168.56,1325200002.0
2007-07-19 11:54:00,168.56,168.57,168.55,168.56,1109399996.0
2007-07-19 11:55:00,168.57,168.57,168.56,168.56,1109399996.0
2007-07-19 11:56:00,168.56,168.56,168.55,168.56,968600014.0
2007-07-19 11:57:00,168.56,168.56,168.53,168.56,1715000020.0
2007-07-19 11:58:00,168.56,168.56,168.53,168.54,1336000000.0
2007-07-19 11:59:00,168.535,168.54,168.53,168.54,1308899971.0
2007-07-19 12:00:00,168.54,168.55,168.53,168.54,1454299996.0
2007-07-19 12:01:00,168.53,168.53,168.52,168.53,952799996.0
2007-07-19 12:02:00,168.52,168.53,168.52,168.52,952799996.0
2007-07-19 12:03:00,168.53,168.55,168.53,168.55,952799996.0
2007-07-19 12:04:00,168.54,168.55,168.53,168.54,952799996.0
2007-07-19 12:05:00,168.54,168.56,168.54,168.55,952799996.0
2007-07-19 12:06:00,168.54,168.56,168.54,168.54,2111100005.0
2007-07-19 12:07:00,168.55,168.55,168.54,168.54,2111100005.0
2007-07-19 12:08:00,168.54,168.55,168.54,168.55,2111100005.0
2007-07-19 12:09:00,168.55,168.55,168.54,168.55,898400011.0
2007-07-19 12:10:00,168.55,168.55,168.53,168.54,1108899986.0
2007-07-19 12:11:00,168.54,168.54,168.54,168.54,884600017.0
2007-07-19 12:12:00,168.54,168.54,168.53,168.54,1586099992.0
2007-07-19 12:13:00,168.54,168.54,168.52,168.52,1950799988.0
2007-07-19 12:14:00,168.53,168.53,168.52,168.53,1950799988.0
2007-07-19 12:15:00,168.54,168.54,168.52,168.53,1950799988.0
2007-07-19 12:16:00,168.52,168.52,168.45,168.45,1950799988.0
2007-07-19 12:17:00,168.46,168.49,168.46,168.46,1950799988.0
2007-07-19 12:18:00,168.45,168.49,168.45,168.49,1950799988.0
2007-07-19 12:19:00,168.48,168.49,168.48,168.48,1950799988.0
2007-07-19 12:20:00,168.49,168.49,168.48,168.48,1950799988.0
2007-07-19 12:21:00,168.49,168.49,168.48,168.48,1950799988.0
2007-07-19 12:22:00,168.48,168.49,168.47,168.47,1950799988.0
2007-07-19 12:23:00,168.46,168.49,168.46,168.49,1184599992.0
2007-07-19 12:24:00,168.49,168.49,168.48,168.49,1184599992.0
2007-07-19 12:25:00,168.49,168.57,168.49,168.57,1469199981.0
2007-07-19 12:26:00,168.55,168.68,168.55,168.65,1998600000.0
2007-07-19 12:27:00,168.66,168.68,168.61,168.63,1998600000.0
2007-07-19 12:28:00,168.62,168.67,168.61,168.63,1998600000.0
2007-07-19 12:29:00,168.64,168.64,168.61,168.61,1998600000.0
2007-07-19 12:30:00,168.61,168.62,168.58,168.58,1998600000.0
2007-07-19 12:31:00,168.57,168.62,168.57,168.6,2129099998.0
2007-07-19 12:32:00,168.62,168.63,168.59,168.59,2129099998.0
2007-07-19 12:33:00,168.59,168.59,168.57,168.58,1704299990.0
2007-07-19 12:34:00,168.57,168.57,168.55,168.57,1704299990.0
2007-07-19 12:35:00,168.58,168.6,168.58,168.58,1704299990.0
2007-07-19 12:36:00,168.58,168.59,168.57,168.57,622600000.0
2007-07-19 12:37:00,168.55,168.55,168.52,168.52,1073600005.0
2007-07-19 12:38:00,168.53,168.56,168.51,168.51,1073600005.0
2007-07-19 12:39:00,168.52,168.53,168.51,168.52,1073600005.0
2007-07-19 12:40:00,168.52,168.52,168.5,168.51,1581099992.0
2007-07-19 12:41:00,168.5,168.5,168.48,168.48,1581099992.0
2007-07-19 12:42:00,168.5,168.51,168.48,168.5,1581099992.0
2007-07-19 12:43:00,168.49,168.53,168.47,168.52,779400001.0
2007-07-19 12:44:00,168.51,168.53,168.5,168.51,779400001.0
2007-07-19 12:45:00,168.51,168.51,168.5,168.51,779400001.0
2007-07-19 12:46:00,168.5,168.51,168.49,168.51,1746799987.0
2007-07-19 12:47:00,168.5,168.51,168.5,168.5,1746799987.0
2007-07-19 12:48:00,168.51,168.54,168.51,168.53,1746799987.0
2007-07-19 12:49:00,168.53,168.56,168.53,168.55,209600002.0
2007-07-19 12:50:00,168.56,168.56,168.55,168.55,209600002.0
2007-07-19 12:51:00,168.55,168.56,168.55,168.56,164800000.0
2007-07-19 12:52:00,168.56,168.56,168.55,168.56,663700001.0
2007-07-19 12:53:00,168.56,168.59,168.56,168.59,506900002.0
2007-07-19 12:54:00,168.59,168.59,168.56,168.56,1429900009.0
2007-07-19 12:55:00,168.56,168.57,168.555,168.56,433399993.0
2007-07-19 12:56:00,168.56,168.59,168.56,168.58,1918800001.0
2007-07-19 12:57:00,168.59,168.6,168.57,168.58,445300000.0
2007-07-19 12:58:00,168.59,168.59,168.58,168.59,445300000.0
2007-07-19 12:59:00,168.6,168.61,168.585,168.59,445300000.0
2007-07-19 13:00:00,168.6,168.61,168.59,168.6,571899998.0
2007-07-19 13:01:00,168.6,168.61,168.59,168.6,972400006.0
2007-07-19 13:02:00,168.6,168.63,168.6,168.63,725600001.0
2007-07-19 13:03:00,168.63,168.64,168.615,168.615,859399999.0
2007-07-19 13:04:00,168.615,168.63,168.605,168.63,756500000.0
2007-07-19 13:05:00,168.63,168.65,168.63,168.65,1453600004.0
2007-07-19 13:06:00,168.65,168.65,168.63,168.65,1000699994.0
2007-07-19 13:07:00,168.64,168.64,168.59,168.62,1644399991.0
2007-07-19 13:08:00,168.62,168.63,168.605,168.62,1644399991.0
2007-07-19 13:09:00,168.62,168.63,168.61,168.615,1827200000.0
2007-07-19 13:10:00,168.61,168.62,168.595,168.595,1257600003.0
2007-07-19 13:11:00,168.6,168.6,168.58,168.59,1338500002.0
2007-07-19 13:12:00,168.59,168.6,168.585,168.59,869400011.0
2007-07-19 13:13:00,168.59,168.6,168.58,168.58,733900002.0
2007-07-19 13:14:00,168.57,168.57,168.53,168.53,911199991.0
2007-07-19 13:15:00,168.52,168.55,168.52,168.54,911199991.0
2007-07-19 13:16:00,168.55,168.57,168.55,168.57,911199991.0
2007-07-19 13:17:00,168.57,168.57,168.57,168.57,911199991.0
2007-07-19 13:18:00,168.57,168.58,168.56,168.57,1780599985.0
2007-07-19 13:19:00,168.57,168.59,168.57,168.59,1085599982.0
2007-07-19 13:20:00,168.59,168.6,168.59,168.6,850400001.0
2007-07-19 13:21:00,168.59,168.64,168.58,168.64,1855299986.0
2007-07-19 13:22:00,168.65,168.67,168.65,168.66,1855299986.0
2007-07-19 13:23:00,168.655,168.66,168.64,168.65,1855299986.0
2007-07-19 13:24:00,168.65,168.65,168.62,168.63,1286900014.0
2007-07-19 13:25:00,168.63,168.64,168.61,168.61,1367500006.0
2007-07-19 13:26:00,168.6,168.62,168.59,168.62,1208799998.0
2007-07-19 13:27:00,168.63,168.64,168.62,168.63,1208799998.0
2007-07-19 13:28:00,168.63,168.63,168.595,168.6,1228200001.0
2007-07-19 13:29:00,168.61,168.61,168.58,168.6,1489699996.0
2007-07-19 13:30:00,168.6,168.61,168.59,168.61,1486799992.0
2007-07-19 13:31:00,168.61,168.62,168.6,168.61,1834499985.0
2007-07-19 13:32:00,168.61,168.64,168.61,168.64,867199996.0
2007-07-19 13:33:00,168.63,168.64,168.62,168.63,1107500002.0
2007-07-19 13:34:00,168.63,168.63,168.62,168.63,1165200011.0
2007-07-19 13:35:00,168.63,168.63,168.63,168.63,493599992.0
2007-07-19 13:36:00,168.63,168.63,168.63,168.63,222000000.0
2007-07-19 13:37:00,168.63,168.63,168.63,168.63,83200000.0
2007-07-19 13:38:00,168.63,168.63,168.61,168.62,457199989.0
2007-07-19 13:39:00,168.62,168.63,168.6,168.63,1899600009.0
2007-07-19 13:40:00,168.63,168.65,168.63,168.65,1816800024.0
2007-07-19 13:41:00,168.655,168.66,168.64,168.645,1816800024.0
2007-07-19 13:42:00,168.65,168.65,168.64,168.64,862800010.0
2007-07-19 13:43:00,168.64,168.65,168.64,168.64,576700014.0
2007-07-19 13:44:00,168.62,168.62,168.61,168.62,782999994.0
2007-07-19 13:45:00,168.63,168.64,168.63,168.64,782999994.0
2007-07-19 13:46:00,168.64,168.65,168.62,168.63,1829699999.0
2007-07-19 13:47:00,168.63,168.63,168.63,168.63,293599997.0
2007-07-19 13:48:00,168.63,168.63,168.61,168.61,1385100008.0
2007-07-19 13:49:00,168.61,168.61,168.58,168.6,1645199979.0
2007-07-19 13:50:00,168.6,168.6,168.6,168.6,47700000.0
2007-07-19 13:51:00,168.6,168.61,168.6,168.6,151100001.0
2007-07-19 13:52:00,168.6,168.61,168.6,168.6,979700001.0
2007-07-19 13:53:00,168.595,168.6,168.59,168.6,626600006.0
2007-07-19 13:54:00,168.6,168.61,168.59,168.595,330499999.0
2007-07-19 13:55:00,168.6,168.6,168.58,168.58,899799993.0
2007-07-19 13:56:00,168.57,168.58,168.55,168.56,1592099988.0
2007-07-19 13:57:00,168.55,168.56,168.53,168.54,1592099988.0
2007-07-19 13:58:00,168.55,168.58,168.55,168.57,1592099988.0
2007-07-19 13:59:00,168.57,168.57,168.57,168.57,1076499987.0
2007-07-19 14:00:00,168.57,168.58,168.57,168.57,642499996.0
2007-07-19 14:01:00,168.57,168.58,168.57,168.57,474400002.0
2007-07-19 14:02:00,168.57,168.59,168.57,168.59,1551600000.0
2007-07-19 14:03:00,168.6,168.6,168.58,168.6,1551600000.0
2007-07-19 14:04:00,168.6,168.6,168.6,168.6,1361600018.0
2007-07-19 14:05:00,168.6,168.6,168.59,168.59,744300009.0
2007-07-19 14:06:00,168.6,168.6,168.58,168.59,527300004.0
2007-07-19 14:07:00,168.59,168.61,168.59,168.61,2069500011.0
2007-07-19 14:08:00,168.61,168.62,168.6,168.61,1449399995.0
2007-07-19 14:09:00,168.61,168.61,168.6,168.6,1207800003.0
2007-07-19 14:10:00,168.61,168.63,168.61,168.61,1207800003.0
2007-07-19 14:11:00,168.6,168.61,168.57,168.58,1207800003.0
2007-07-19 14:12:00,168.59,168.6,168.59,168.6,1207800003.0
2007-07-19 14:13:00,168.605,168.61,168.59,168.605,1207800003.0
2007-07-19 14:14:00,168.61,168.65,168.61,168.65,1088000002.0
2007-07-19 14:15:00,168.64,168.67,168.63,168.65,1088000002.0
2007-07-19 14:16:00,168.64,168.64,168.63,168.64,1088000002.0
2007-07-19 14:17:00,168.65,168.66,168.65,168.65,1088000002.0
2007-07-19 14:18:00,168.65,168.65,168.65,168.65,850800015.0
2007-07-19 14:19:00,168.65,168.66,168.645,168.655,1330200005.0
2007-07-19 14:20:00,168.65,168.76,168.65,168.73,1850400005.0
2007-07-19 14:21:00,168.72,168.73,168.7,168.7,1850400005.0
2007-07-19 14:22:00,168.73,168.75,168.72,168.73,1850400005.0
2007-07-19 14:23:00,168.7,168.7,168.68,168.68,1961899998.0
2007-07-19 14:24:00,168.705,168.74,168.7,168.74,1961899998.0
2007-07-19 14:25:00,168.74,168.76,168.73,168.73,1847099998.0
2007-07-19 14:26:00,168.72,168.73,168.7,168.7,2117500010.0
2007-07-19 14:27:00,168.71,168.73,168.68,168.71,2117500010.0
2007-07-19 14:28:00,168.72,168.73,168.69,168.69,2117500010.0
2007-07-19 14:29:00,168.695,168.72,168.69,168.71,2117500010.0
2007-07-19 14:30:00,168.7,168.73,168.7,168.71,1752299987.0
2007-07-19 14:31:00,168.71,168.71,168.69,168.7,1469000007.0
2007-07-19 14:32:00,168.68,168.69,168.67,168.69,1478899999.0
2007-07-19 14:33:00,168.7,168.71,168.69,168.69,1478899999.0
2007-07-19 14:34:00,168.69,168.7,168.66,168.68,453199996.0
2007-07-19 14:35:00,168.67,168.69,168.66,168.68,453199996.0
2007-07-19 14:36:00,168.69,168.72,168.68,168.71,453199996.0
2007-07-19 14:37:00,168.72,168.73,168.71,168.72,453199996.0
2007-07-19 14:38:00,168.73,168.73,168.71,168.71,453199996.0
2007-07-19 14:39:00,168.72,168.73,168.71,168.71,453199996.0
2007-07-19 14:40:00,168.72,168.72,168.71,168.72,453199996.0
2007-07-19 14:41:00,168.73,168.73,168.73,168.73,453199996.0
2007-07-19 14:42:00,168.73,168.75,168.73,168.75,1928799999.0
2007-07-19 14:43:00,168.74,168.77,168.74,168.76,1928799999.0
2007-07-19 14:44:00,168.75,168.75,168.74,168.75,1928799999.0
2007-07-19 14:45:00,168.74,168.75,168.73,168.75,1928799999.0
2007-07-19 14:46:00,168.74,168.75,168.7,168.7,1928799999.0
2007-07-19 14:47:00,168.71,168.74,168.71,168.72,1928799999.0
2007-07-19 14:48:00,168.74,168.77,168.73,168.77,1928799999.0
2007-07-19 14:49:00,168.78,168.78,168.76,168.78,1928799999.0
2007-07-19 14:50:00,168.78,168.78,168.75,168.77,2144900005.0
2007-07-19 14:51:00,168.77,168.78,168.77,168.78,2136199987.0
2007-07-19 14:52:00,168.75,168.77,168.75,168.77,1829499993.0
2007-07-19 14:53:00,168.76,168.76,168.76,168.76,1829499993.0
2007-07-19 14:54:00,168.77,168.77,168.76,168.76,1829499993.0
2007-07-19 14:55:00,168.75,168.8,168.75,168.8,1829499993.0
2007-07-19 14:56:00,168.79,168.8,168.76,168.76,1829499993.0
2007-07-19 14:57:00,168.76,168.79,168.75,168.78,1829499993.0
2007-07-19 14:58:00,168.78,168.79,168.77,168.78,2128000018.0
2007-07-19 14:59:00,168.76,168.77,168.75,168.76,945899998.0
2007-07-19 15:00:00,168.77,168.79,168.77,168.77,945899998.0
2007-07-19 15:01:00,168.76,168.76,168.75,168.75,945899998.0
2007-07-19 15:02:00,168.74,168.75,168.7,168.71,945899998.0
2007-07-19 15:03:00,168.72,168.73,168.71,168.72,945899998.0
2007-07-19 15:04:00,168.71,168.72,168.7,168.71,945899998.0
2007-07-19 15:05:00,168.71,168.715,168.705,168.705,945899998.0
2007-07-19 15:06:00,168.71,168.71,168.7,168.7,1415899998.0
2007-07-19 15:07:00,168.71,168.74,168.7,168.74,1415899998.0
2007-07-19 15:08:00,168.75,168.75,168.73,168.74,1415899998.0
2007-07-19 15:09:00,168.75,168.75,168.74,168.75,1415899998.0
2007-07-19 15:10:00,168.76,168.78,168.76,168.76,1415899998.0
2007-07-19 15:11:00,168.75,168.77,168.75,168.76,1359899992.0
2007-07-19 15:12:00,168.75,168.77,168.74,168.77,1359899992.0
2007-07-19 15:13:00,168.77,168.78,168.77,168.78,1359899992.0
2007-07-19 15:14:00,168.78,168.785,168.77,168.77,991500008.0
2007-07-19 15:15:00,168.76,168.77,168.76,168.77,1157899995.0
2007-07-19 15:16:00,168.77,168.78,168.75,168.75,1157899995.0
2007-07-19 15:17:00,168.77,168.77,168.76,168.76,1426250020.0
2007-07-19 15:18:00,168.75,168.76,168.75,168.76,1426250020.0
2007-07-19 15:19:00,168.76,168.775,168.75,168.77,1426250020.0
2007-07-19 15:20:00,168.77,168.77,168.75,168.75,1320500013.0
2007-07-19 15:21:00,168.76,168.76,168.75,168.76,1320500013.0
2007-07-19 15:22:00,168.74,168.74,168.73,168.73,1927399987.0
2007-07-19 15:23:00,168.74,168.75,168.73,168.75,1927399987.0
2007-07-19 15:24:00,168.76,168.76,168.75,168.75,1927399987.0
2007-07-19 15:25:00,168.76,168.775,168.75,168.77,1927399987.0
2007-07-19 15:26:00,168.77,168.78,168.76,168.77,1117699988.0
2007-07-19 15:27:00,168.75,168.75,168.73,168.75,1864999989.0
2007-07-19 15:28:00,168.76,168.8,168.76,168.77,1864999989.0
2007-07-19 15:29:00,168.77,168.77,168.75,168.75,1864999989.0
2007-07-19 15:30:00,168.74,168.75,168.73,168.75,1576900008.0
2007-07-19 15:31:00,168.74,168.76,168.74,168.75,1576900008.0
2007-07-19 15:32:00,168.76,168.76,168.74,168.76,1576900008.0
2007-07-19 15:33:00,168.75,168.77,168.75,168.77,1576900008.0
2007-07-19 15:34:00,168.76,168.79,168.76,168.77,1576900008.0
2007-07-19 15:35:00,168.78,168.78,168.76,168.77,1576900008.0
2007-07-19 15:36:00,168.78,168.79,168.77,168.77,1576900008.0
2007-07-19 15:37:00,168.77,168.78,168.75,168.75,1979300012.0
2007-07-19 15:38:00,168.74,168.77,168.74,168.77,1979300012.0
2007-07-19 15:39:00,168.76,168.78,168.75,168.77,1979300012.0
2007-07-19 15:40:00,168.77,168.78,168.77,168.78,805599993.0
2007-07-19 15:41:00,168.78,168.79,168.77,168.77,1202500002.0
2007-07-19 15:42:00,168.77,168.78,168.76,168.78,839799980.0
2007-07-19 15:43:00,168.78,168.79,168.77,168.78,1455500013.0
2007-07-19 15:44:00,168.76,168.78,168.76,168.77,2004599997.0
2007-07-19 15:45:00,168.78,168.79,168.77,168.78,2004599997.0
2007-07-19 15:46:00,168.77,168.78,168.76,168.76,2004599997.0
2007-07-19 15:47:00,168.75,168.76,168.74,168.74,2004599997.0
2007-07-19 15:48:00,168.75,168.75,168.735,168.75,2004599997.0
2007-07-19 15:49:00,168.74,168.77,168.74,168.76,1863900001.0
2007-07-19 15:50:00,168.75,168.77,168.75,168.77,1760675011.0
2007-07-19 15:51:00,168.76,168.77,168.74,168.75,1760675011.0
2007-07-19 15:52:00,168.75,168.75,168.74,168.75,436699997.0
2007-07-19 15:53:00,168.74,168.76,168.74,168.75,436699997.0
2007-07-19 15:54:00,168.76,168.76,168.75,168.75,436699997.0
2007-07-19 15:55:00,168.74,168.76,168.74,168.75,436699997.0
2007-07-19 15:56:00,168.75,168.75,168.73,168.73,436699997.0
2007-07-19 15:57:00,168.74,168.74,168.72,168.73,1763999993.0
2007-07-19 15:58:00,168.72,168.73,168.72,168.73,1763999993.0
2007-07-19 15:59:00,168.72,168.75,168.72,168.75,1763999993.0
2007-07-19 16:00:00,168.74,168.74,168.72,168.73,1763999993.0
2007-07-19 16:01:00,168.72,168.73,168.71,168.71,1763999993.0
2007-07-19 16:02:00,168.7,168.72,168.69,168.7,1763999993.0
2007-07-19 16:03:00,168.71,168.72,168.7,168.71,1763999993.0
2007-07-19 16:04:00,168.71,168.72,168.71,168.72,1087799980.0
2007-07-19 16:05:00,168.72,168.72,168.71,168.72,619100003.0
2007-07-19 16:06:00,168.72,168.72,168.71,168.71,351700000.0
2007-07-19 16:07:00,168.72,168.73,168.71,168.72,1658699982.0
2007-07-19 16:08:00,168.71,168.73,168.71,168.72,1528100000.0
2007-07-19 16:09:00,168.73,168.74,168.72,168.72,1528100000.0
2007-07-19 16:10:00,168.72,168.72,168.7,168.7,1429100000.0
2007-07-19 16:11:00,168.7,168.71,168.7,168.71,1993899995.0
2007-07-19 16:12:00,168.69,168.7,168.69,168.69,1702099993.0
2007-07-19 16:13:00,168.71,168.71,168.69,168.69,1702099993.0
2007-07-19 16:14:00,168.67,168.68,168.65,168.65,1964100001.0
2007-07-19 16:15:00,168.64,168.67,168.64,168.66,1964100001.0
2007-07-19 16:16:00,168.65,168.66,168.64,168.64,1964100001.0
2007-07-19 16:17:00,168.66,168.67,168.65,168.67,1964100001.0
2007-07-19 16:18:00,168.67,168.67,168.66,168.66,1692399976.0
2007-07-19 16:19:00,168.66,168.68,168.66,168.66,1692399976.0
2007-07-19 16:20:00,168.67,168.68,168.66,168.67,1420999999.0
2007-07-19 16:21:00,168.66,168.66,168.61,168.64,1420999999.0
2007-07-19 16:22:00,168.62,168.63,168.52,168.56,1420999999.0
2007-07-19 16:23:00,168.55,168.58,168.55,168.56,1420999999.0
2007-07-19 16:24:00,168.57,168.59,168.56,168.565,1420999999.0
2007-07-19 16:25:00,168.56,168.56,168.55,168.56,1722699989.0
2007-07-19 16:26:00,168.57,168.57,168.56,168.56,1722699989.0
2007-07-19 16:27:00,168.57,168.59,168.56,168.59,1722699989.0
2007-07-19 16:28:00,168.6,168.6,168.59,168.6,1722699989.0
2007-07-19 16:29:00,168.59,168.6,168.58,168.59,1722699989.0
2007-07-19 16:30:00,168.58,168.58,168.57,168.58,1722699989.0
2007-07-19 16:31:00,168.56,168.57,168.55,168.55,1722699989.0
2007-07-19 16:32:00,168.54,168.55,168.54,168.55,1722699989.0
2007-07-19 16:33:00,168.55,168.57,168.55,168.57,1722699989.0
2007-07-19 16:34:00,168.55,168.57,168.54,168.57,1652399974.0
2007-07-19 16:35:00,168.57,168.6,168.57,168.58,1652399974.0
2007-07-19 16:36:00,168.6,168.63,168.6,168.61,879599994.0
2007-07-19 16:37:00,168.6,168.62,168.6,168.62,879599994.0
2007-07-19 16:38:00,168.6,168.61,168.6,168.6,879599994.0
2007-07-19 16:39:00,168.61,168.61,168.6,168.6,879599994.0
2007-07-19 16:40:00,168.59,168.6,168.59,168.6,879599994.0
2007-07-19 16:41:00,168.59,168.6,168.58,168.59,1972499984.0
2007-07-19 16:42:00,168.58,168.59,168.57,168.58,1972499984.0
2007-07-19 16:43:00,168.57,168.61,168.57,168.61,1266899995.0
2007-07-19 16:44:00,168.62,168.62,168.61,168.61,1266899995.0
2007-07-19 16:45:00,168.6,168.61,168.6,168.6,1266899995.0
2007-07-19 16:46:00,168.61,168.61,168.54,168.54,1266899995.0
2007-07-19 16:47:00,168.53,168.55,168.53,168.55,1266899995.0
2007-07-19 16:48:00,168.56,168.57,168.56,168.56,1266899995.0
2007-07-19 16:49:00,168.55,168.55,168.53,168.54,1266899995.0
2007-07-19 16:50:00,168.54,168.55,168.52,168.52,1266899995.0
2007-07-19 16:51:00,168.53,168.53,168.51,168.53,1886399995.0
2007-07-19 16:52:00,168.53,168.54,168.52,168.53,1886399995.0
2007-07-19 16:53:00,168.53,168.55,168.52,168.55,1355899995.0
2007-07-19 16:54:00,168.55,168.55,168.53,168.54,1935599997.0
2007-07-19 16:55:00,168.53,168.53,168.51,168.53,1491599999.0
2007-07-19 16:56:00,168.52,168.54,168.5,168.52,1491599999.0
2007-07-19 16:57:00,168.51,168.57,168.51,168.57,1491599999.0
2007-07-19 16:58:00,168.58,168.62,168.57,168.61,1491599999.0
2007-07-19 16:59:00,168.6,168.61,168.57,168.61,1491599999.0
2007-07-19 17:00:00,168.62,168.64,168.6,168.6,1491599999.0
2007-07-19 17:01:00,168.61,168.61,168.6,168.6,1491599999.0
2007-07-19 17:02:00,168.59,168.63,168.59,168.63,1491599999.0
2007-07-19 17:03:00,168.62,168.62,168.6,168.61,1491599999.0
2007-07-19 17:04:00,168.6,168.61,168.58,168.6,1491599999.0
2007-07-19 17:05:00,168.61,168.63,168.61,168.63,1491599999.0
2007-07-19 17:06:00,168.62,168.63,168.62,168.63,1491599999.0
2007-07-19 17:07:00,168.62,168.63,168.61,168.63,1491599999.0
2007-07-19 17:09:00,168.63,168.66,168.63,168.66,1491599999.0
2007-07-19 17:10:00,168.66,168.66,168.63,168.63,1792800006.0
2007-07-19 17:11:00,168.62,168.63,168.62,168.62,1242399999.0
2007-07-19 17:12:00,168.61,168.63,168.61,168.62,1242399999.0
2007-07-19 17:13:00,168.63,168.66,168.63,168.65,1242399999.0
2007-07-19 17:14:00,168.66,168.66,168.63,168.63,1242399999.0
2007-07-19 17:15:00,168.63,168.64,168.62,168.63,1892900014.0
2007-07-19 17:16:00,168.625,168.63,168.615,168.615,1674799988.0
2007-07-19 17:17:00,168.615,168.63,168.605,168.63,876399998.0
2007-07-19 17:18:00,168.63,168.66,168.63,168.65,1663999998.0
2007-07-19 17:19:00,168.65,168.65,168.62,168.62,1668700011.0
2007-07-19 17:20:00,168.62,168.65,168.62,168.65,1347879688.0
2007-07-19 17:21:00,168.65,168.65,168.63,168.64,1557500009.0
2007-07-19 17:22:00,168.64,168.64,168.62,168.63,454400000.0
2007-07-19 17:23:00,168.63,168.63,168.625,168.625,454400000.0
2007-07-19 17:24:00,168.63,168.63,168.62,168.63,879300000.0
2007-07-19 17:25:00,168.63,168.63,168.61,168.63,1482600003.0
2007-07-19 17:26:00,168.64,168.65,168.61,168.61,1482600003.0
2007-07-19 17:27:00,168.62,168.63,168.61,168.62,1482600003.0
2007-07-19 17:28:00,168.62,168.62,168.61,168.61,2057899989.0
2007-07-19 17:29:00,168.6,168.61,168.59,168.59,904800000.0
2007-07-19 17:30:00,168.58,168.59,168.58,168.59,904800000.0
2007-07-19 17:31:00,168.59,168.6,168.57,168.58,904800000.0
2007-07-19 17:32:00,168.56,168.58,168.56,168.57,1775300016.0
2007-07-19 17:33:00,168.58,168.62,168.57,168.6,1775300016.0
2007-07-19 17:34:00,168.61,168.61,168.59,168.6,1775300016.0
2007-07-19 17:35:00,168.59,168.61,168.58,168.59,1775300016.0
2007-07-19 17:36:00,168.58,168.59,168.57,168.58,1775300016.0
2007-07-19 17:37:00,168.57,168.57,168.56,168.56,1775300016.0
2007-07-19 17:38:00,168.57,168.57,168.54,168.56,1775300016.0
2007-07-19 17:39:00,168.57,168.57,168.53,168.53,1775300016.0
2007-07-19 17:40:00,168.535,168.58,168.53,168.58,1775300016.0
2007-07-19 17:41:00,168.57,168.58,168.54,168.54,1844800006.0
2007-07-19 17:42:00,168.55,168.56,168.54,168.54,1844800006.0
2007-07-19 17:43:00,168.54,168.55,168.52,168.54,1844800006.0
2007-07-19 17:44:00,168.54,168.55,168.53,168.54,1439400001.0
2007-07-19 17:45:00,168.54,168.58,168.54,168.57,1291400005.0
2007-07-19 17:46:00,168.57,168.57,168.54,168.55,1962999980.0
2007-07-19 17:47:00,168.55,168.55,168.52,168.53,1518900008.0
2007-07-19 17:48:00,168.53,168.55,168.53,168.54,1722299963.0
2007-07-19 17:49:00,168.55,168.55,168.54,168.55,1722299963.0
2007-07-19 17:50:00,168.55,168.55,168.54,168.54,1722299963.0
2007-07-19 17:51:00,168.53,168.53,168.53,168.53,229900001.0
2007-07-19 17:52:00,168.53,168.54,168.53,168.54,229900001.0
2007-07-19 17:53:00,168.54,168.54,168.52,168.54,1866799992.0
2007-07-19 17:54:00,168.54,168.54,168.53,168.53,426000002.0
2007-07-19 17:55:00,168.53,168.54,168.52,168.54,1717599983.0
2007-07-19 17:56:00,168.55,168.56,168.55,168.56,1717599983.0
2007-07-19 17:57:00,168.58,168.58,168.57,168.57,1717599983.0
2007-07-19 17:58:00,168.57,168.61,168.57,168.6,1501699995.0
2007-07-19 17:59:00,168.6,168.6,168.56,168.56,1496299992.0
2007-07-19 18:00:00,168.58,168.61,168.56,168.58,1496299992.0
2007-07-19 18:01:00,168.59,168.61,168.59,168.6,1496299992.0
2007-07-19 18:02:00,168.63,168.63,168.61,168.61,1496299992.0
2007-07-19 18:03:00,168.61,168.62,168.6,168.61,1946799998.0
2007-07-19 18:04:00,168.58,168.59,168.55,168.57,1709899991.0
2007-07-19 18:05:00,168.55,168.57,168.55,168.57,1709899991.0
2007-07-19 18:06:00,168.56,168.57,168.54,168.55,1709899991.0
2007-07-19 18:07:00,168.57,168.58,168.55,168.565,1709899991.0
2007-07-19 18:08:00,168.57,168.58,168.57,168.57,518400000.0
2007-07-19 18:09:00,168.55,168.57,168.54,168.56,1282399988.0
2007-07-19 18:10:00,168.57,168.59,168.56,168.59,1282399988.0
2007-07-19 18:11:00,168.6,168.6,168.59,168.59,1282399988.0
2007-07-19 18:12:00,168.59,168.61,168.59,168.61,525900003.0
2007-07-19 18:13:00,168.61,168.62,168.61,168.62,525900003.0
2007-07-19 18:14:00,168.62,168.62,168.61,168.61,1810199987.0
2007-07-19 18:15:00,168.62,168.64,168.61,168.625,1810199987.0
2007-07-19 18:16:00,168.61,168.62,168.6,168.61,970499993.0
2007-07-19 18:17:00,168.62,168.62,168.59,168.6,970499993.0
2007-07-19 18:18:00,168.61,168.62,168.61,168.62,970499993.0
2007-07-19 18:19:00,168.62,168.62,168.61,168.62,578499997.0
2007-07-19 18:20:00,168.62,168.62,168.59,168.6,2120999999.0
2007-07-19 18:21:00,168.6,168.6,168.58,168.6,1130699995.0
2007-07-19 18:22:00,168.6,168.61,168.59,168.605,1831900002.0
2007-07-19 18:23:00,168.605,168.61,168.59,168.61,1827800012.0
2007-07-19 18:24:00,168.61,168.61,168.57,168.58,1869799996.0
2007-07-19 18:25:00,168.575,168.59,168.57,168.59,2030500001.0
2007-07-19 18:26:00,168.59,168.59,168.57,168.58,1137700003.0
2007-07-19 18:27:00,168.56,168.58,168.56,168.58,359600001.0
2007-07-19 18:28:00,168.58,168.59,168.56,168.56,1509399994.0
2007-07-19 18:29:00,168.55,168.55,168.54,168.55,584999999.0
2007-07-19 18:30:00,168.56,168.56,168.55,168.555,584999999.0
2007-07-19 18:31:00,168.56,168.57,168.56,168.56,1295900004.0
2007-07-19 18:32:00,168.56,168.56,168.56,168.56,220200000.0
2007-07-19 18:33:00,168.56,168.56,168.52,168.53,610800002.0
2007-07-19 18:34:00,168.51,168.54,168.51,168.54,880399999.0
2007-07-19 18:35:00,168.55,168.55,168.54,168.54,880399999.0
2007-07-19 18:36:00,168.54,168.55,168.53,168.55,896099999.0
2007-07-19 18:37:00,168.54,168.55,168.54,168.55,1030900004.0
2007-07-19 18:38:00,168.57,168.57,168.56,168.56,1030900004.0
2007-07-19 18:39:00,168.56,168.56,168.55,168.56,1609000000.0
2007-07-19 18:40:00,168.55,168.56,168.52,168.52,1609000000.0
2007-07-19 18:41:00,168.52,168.55,168.52,168.55,1609000000.0
2007-07-19 18:42:00,168.55,168.55,168.53,168.54,1593800006.0
2007-07-19 18:43:00,168.54,168.54,168.53,168.54,152400000.0
2007-07-19 18:44:00,168.54,168.56,168.53,168.55,1454500009.0
2007-07-19 18:45:00,168.55,168.55,168.53,168.54,541700008.0
2007-07-19 18:46:00,168.54,168.54,168.53,168.53,111100002.0
2007-07-19 18:47:00,168.53,168.55,168.52,168.54,1545000007.0
2007-07-19 18:48:00,168.535,168.57,168.535,168.57,1127599982.0
2007-07-19 18:49:00,168.57,168.57,168.57,168.57,8000000.0
2007-07-19 18:50:00,168.57,168.57,168.57,168.57,114400000.0
2007-07-19 18:51:00,168.57,168.57,168.56,168.56,87200000.0
2007-07-19 18:52:00,168.57,168.59,168.57,168.59,1044799995.0
2007-07-19 18:53:00,168.59,168.59,168.54,168.545,1251399987.0
2007-07-19 18:54:00,168.555,168.555,168.52,168.52,1295199989.0
2007-07-19 18:55:00,168.52,168.53,168.52,168.52,1660900010.0
2007-07-19 18:56:00,168.52,168.55,168.52,168.55,1449000006.0
2007-07-19 18:57:00,168.55,168.55,168.52,168.52,1636500007.0
2007-07-19 18:58:00,168.53,168.53,168.52,168.53,1472600003.0
2007-07-19 18:59:00,168.54,168.55,168.53,168.55,1472600003.0
2007-07-19 19:00:00,168.55,168.58,168.55,168.58,1100100010.0
2007-07-19 19:01:00,168.56,168.57,168.55,168.56,84800000.0
2007-07-19 19:02:00,168.57,168.57,168.57,168.57,84800000.0
2007-07-19 19:03:00,168.55,168.55,168.51,168.52,1526799984.0
2007-07-19 19:04:00,168.51,168.52,168.49,168.52,1526799984.0
2007-07-19 19:05:00,168.51,168.52,168.51,168.51,1526799984.0
2007-07-19 19:06:00,168.52,168.53,168.51,168.53,1526799984.0
2007-07-19 19:07:00,168.52,168.55,168.51,168.54,1836500016.0
2007-07-19 19:08:00,168.53,168.55,168.53,168.55,1836500016.0
2007-07-19 19:09:00,168.54,168.55,168.54,168.54,1836500016.0
2007-07-19 19:10:00,168.55,168.56,168.54,168.55,1836500016.0
2007-07-19 19:11:00,168.55,168.55,168.54,168.54,1635999990.0
2007-07-19 19:12:00,168.54,168.54,168.54,168.54,1024400012.0
2007-07-19 19:13:00,168.54,168.54,168.54,168.54,220000001.0
2007-07-19 19:14:00,168.54,168.54,168.54,168.54,267600000.0
2007-07-19 19:15:00,168.54,168.54,168.54,168.54,332000000.0
2007-07-19 19:16:00,168.54,168.55,168.54,168.54,536399995.0
2007-07-19 19:17:00,168.54,168.55,168.54,168.55,159700000.0
2007-07-19 19:18:00,168.55,168.55,168.54,168.55,229499999.0
2007-07-19 19:19:00,168.54,168.54,168.51,168.51,1752800019.0
2007-07-19 19:20:00,168.52,168.53,168.515,168.53,1752800019.0
2007-07-19 19:21:00,168.53,168.55,168.53,168.54,654699996.0
2007-07-19 19:22:00,168.55,168.56,168.54,168.55,654699996.0
2007-07-19 19:23:00,168.55,168.55,168.55,168.55,17600000.0
2007-07-19 19:24:00,168.55,168.55,168.54,168.54,127999993.0
2007-07-19 19:25:00,168.54,168.54,168.54,168.54,436799974.0
2007-07-19 19:26:00,168.54,168.54,168.53,168.53,349599995.0
2007-07-19 19:27:00,168.54,168.54,168.54,168.54,328799989.0
2007-07-19 19:28:00,168.54,168.54,168.52,168.53,558099996.0
2007-07-19 19:29:00,168.53,168.53,168.51,168.52,1087300001.0
2007-07-19 19:30:00,168.515,168.52,168.51,168.52,240799999.0
2007-07-19 19:31:00,168.52,168.54,168.52,168.54,825199996.0
2007-07-19 19:32:00,168.54,168.54,168.54,168.54,237599995.0
2007-07-19 19:33:00,168.54,168.54,168.53,168.53,71599997.0
2007-07-19 19:34:00,168.54,168.54,168.54,168.54,19200000.0
2007-07-19 19:36:00,168.54,168.55,168.53,168.53,1693599961.0
2007-07-19 19:37:00,168.53,168.54,168.53,168.53,510300001.0
2007-07-19 19:38:00,168.53,168.56,168.53,168.55,1540100011.0
2007-07-19 19:39:00,168.56,168.58,168.56,168.57,1540100011.0
2007-07-19 19:40:00,168.57,168.57,168.555,168.555,966199996.0
2007-07-19 19:41:00,168.555,168.58,168.555,168.57,587800003.0
2007-07-19 19:42:00,168.57,168.59,168.57,168.58,1971999978.0
2007-07-19 19:43:00,168.57,168.58,168.55,168.58,1971999978.0
2007-07-19 19:44:00,168.58,168.59,168.565,168.57,1971999978.0
2007-07-19 19:45:00,168.565,168.58,168.565,168.57,775800014.0
2007-07-19 19:46:00,168.575,168.575,168.555,168.575,2046799998.0
2007-07-19 19:47:00,168.575,168.585,168.56,168.58,1716000012.0
2007-07-19 19:48:00,168.58,168.58,168.56,168.57,723300004.0
2007-07-19 19:49:00,168.57,168.57,168.55,168.56,1435600012.0
2007-07-19 19:50:00,168.56,168.57,168.56,168.56,464400001.0
2007-07-19 19:51:00,168.56,168.56,168.56,168.56,560000000.0
2007-07-19 19:52:00,168.56,168.56,168.54,168.55,2014500004.0
2007-07-19 19:53:00,168.545,168.56,168.545,168.56,123099996.0
2007-07-19 19:54:00,168.56,168.56,168.56,168.56,593899998.0
2007-07-19 19:55:00,168.555,168.56,168.555,168.56,234700001.0
2007-07-19 19:56:00,168.56,168.56,168.54,168.55,1139399997.0
2007-07-19 19:57:00,168.54,168.56,168.54,168.55,2023000001.0
2007-07-19 19:58:00,168.55,168.55,168.53,168.54,1041000006.0
2007-07-19 19:59:00,168.55,168.55,168.52,168.52,693000000.0
2007-07-19 20:00:00,168.52,168.53,168.52,168.53,1859099984.0
2007-07-19 20:01:00,168.53,168.54,168.52,168.53,1859099984.0
2007-07-19 20:02:00,168.51,168.52,168.51,168.51,871799984.0
2007-07-19 20:03:00,168.52,168.53,168.51,168.515,871799984.0
2007-07-19 20:04:00,168.52,168.52,168.52,168.52,113600000.0
2007-07-19 20:05:00,168.52,168.52,168.51,168.52,655700002.0
2007-07-19 20:06:00,168.52,168.52,168.505,168.52,1118900008.0
2007-07-19 20:07:00,168.52,168.53,168.5,168.52,1715399968.0
2007-07-19 20:08:00,168.52,168.56,168.52,168.56,1664899979.0
2007-07-19 20:09:00,168.56,168.56,168.56,168.56,20000000.0
2007-07-19 20:10:00,168.56,168.56,168.55,168.56,267899999.0
2007-07-19 20:11:00,168.56,168.56,168.54,168.54,512599999.0
2007-07-19 20:12:00,168.54,168.54,168.525,168.525,834200001.0
2007-07-19 20:13:00,168.53,168.53,168.51,168.51,778499993.0
2007-07-19 20:14:00,168.52,168.53,168.51,168.515,1941800007.0
2007-07-19 20:15:00,168.52,168.52,168.51,168.52,601000001.0
2007-07-19 20:16:00,168.52,168.53,168.515,168.52,578099998.0
2007-07-19 20:17:00,168.52,168.525,168.51,168.52,1536099985.0
2007-07-19 20:18:00,168.52,168.52,168.52,168.52,91200000.0
2007-07-19 20:19:00,168.52,168.52,168.51,168.52,445500005.0
2007-07-19 20:20:00,168.52,168.52,168.51,168.52,1122399989.0
2007-07-19 20:21:00,168.52,168.52,168.5,168.5,1962600002.0
2007-07-19 20:22:00,168.5,168.52,168.5,168.51,415199999.0
2007-07-19 20:23:00,168.52,168.52,168.52,168.52,415199999.0
2007-07-19 20:24:00,168.52,168.52,168.47,168.47,1371599994.0
2007-07-19 20:25:00,168.47,168.5,168.47,168.49,393100000.0
2007-07-19 20:26:00,168.49,168.52,168.49,168.52,1818900001.0
2007-07-19 20:27:00,168.49,168.5,168.46,168.47,1330399982.0
2007-07-19 20:28:00,168.48,168.5,168.45,168.47,1330399982.0
2007-07-19 20:29:00,168.46,168.5,168.46,168.48,1330399982.0
2007-07-19 20:30:00,168.47,168.51,168.47,168.5,1330399982.0
2007-07-19 20:31:00,168.51,168.52,168.49,168.5,1330399982.0
2007-07-19 20:32:00,168.51,168.51,168.5,168.51,1330399982.0
2007-07-19 20:33:00,168.5,168.51,168.47,168.47,1330399982.0
2007-07-19 20:34:00,168.48,168.49,168.48,168.49,1330399982.0
2007-07-19 20:35:00,168.49,168.5,168.48,168.5,1234200004.0
2007-07-19 20:36:00,168.5,168.52,168.5,168.51,890400012.0
2007-07-19 20:37:00,168.51,168.51,168.51,168.51,1563999995.0
2007-07-19 20:38:00,168.51,168.53,168.51,168.52,1308399980.0
2007-07-19 20:39:00,168.52,168.53,168.52,168.53,324000000.0
2007-07-19 20:40:00,168.52,168.54,168.52,168.54,821599997.0
2007-07-19 20:41:00,168.55,168.55,168.52,168.52,821599997.0
2007-07-19 20:42:00,168.51,168.52,168.5,168.52,288699999.0
2007-07-19 20:43:00,168.53,168.54,168.52,168.53,288699999.0
2007-07-19 20:44:00,168.52,168.54,168.52,168.52,1442199997.0
2007-07-19 20:45:00,168.52,168.53,168.51,168.52,791499991.0
2007-07-19 20:46:00,168.52,168.54,168.52,168.535,1284100005.0
2007-07-19 20:47:00,168.535,168.535,168.51,168.53,542300005.0
2007-07-19 20:48:00,168.53,168.54,168.53,168.54,453600003.0
2007-07-19 20:49:00,168.54,168.54,168.52,168.525,227500004.0
2007-07-19 20:50:00,168.53,168.53,168.52,168.52,735200003.0
2007-07-19 20:51:00,168.52,168.52,168.5,168.51,570399999.0
2007-07-19 20:52:00,168.52,168.52,168.51,168.52,367399998.0
2007-07-19 20:53:00,168.51,168.52,168.51,168.51,320700003.0
2007-07-19 20:54:00,168.51,168.52,168.5,168.51,1310799999.0
2007-07-19 20:55:00,168.505,168.52,168.49,168.52,1437900009.0
2007-07-19 20:56:00,168.52,168.52,168.5,168.5,285600003.0
2007-07-19 20:57:00,168.5,168.52,168.49,168.5,1093500010.0
2007-07-19 20:58:00,168.5,168.5,168.49,168.495,1579800027.0
2007-07-19 20:59:00,168.5,168.51,168.49,168.5,1449999997.0
2007-07-19 21:00:00,168.5,168.5,168.47,168.48,1742100002.0
2007-07-19 21:01:00,168.48,168.48,168.47,168.48,667200005.0
2007-07-19 21:02:00,168.475,168.49,168.47,168.48,577900000.0
2007-07-19 21:03:00,168.48,168.49,168.48,168.49,784999997.0
2007-07-19 21:04:00,168.48,168.49,168.48,168.49,771000001.0
2007-07-19 21:05:00,168.49,168.51,168.49,168.49,1055599997.0
2007-07-19 21:06:00,168.49,168.49,168.47,168.48,1610999994.0
2007-07-19 21:07:00,168.48,168.49,168.475,168.475,605200002.0
2007-07-19 21:08:00,168.49,168.49,168.48,168.48,49500000.0
2007-07-19 21:09:00,168.48,168.49,168.47,168.47,314699996.0
2007-07-19 21:10:00,168.48,168.48,168.47,168.48,411000003.0
2007-07-19 21:11:00,168.48,168.48,168.48,168.48,572800002.0
2007-07-19 21:12:00,168.48,168.48,168.47,168.48,626700006.0
2007-07-19 21:13:00,168.48,168.48,168.47,168.47,356800003.0
2007-07-19 21:14:00,168.47,168.48,168.46,168.46,248800002.0
2007-07-19 21:15:00,168.46,168.46,168.45,168.45,121599997.0
2007-07-19 21:16:00,168.46,168.47,168.45,168.47,725099995.0
2007-07-19 21:17:00,168.47,168.48,168.47,168.48,207199999.0
2007-07-19 21:18:00,168.48,168.48,168.475,168.48,506399994.0
2007-07-19 21:19:00,168.48,168.48,168.48,168.48,391199989.0
2007-07-19 21:20:00,168.48,168.5,168.47,168.48,641799999.0
2007-07-19 21:21:00,168.48,168.49,168.475,168.49,952199992.0
2007-07-19 21:22:00,168.49,168.5,168.485,168.485,773599997.0
2007-07-19 21:23:00,168.485,168.5,168.48,168.5,430400000.0
2007-07-19 21:24:00,168.49,168.49,168.48,168.48,774199990.0
2007-07-19 21:25:00,168.5,168.51,168.49,168.5,774199990.0
2007-07-19 21:26:00,168.5,168.5,168.49,168.5,373200005.0
2007-07-19 21:27:00,168.5,168.5,168.48,168.48,653700010.0
2007-07-19 21:28:00,168.48,168.49,168.48,168.49,684799998.0
2007-07-19 21:29:00,168.49,168.49,168.49,168.49,117600002.0
2007-07-19 21:30:00,168.48,168.48,168.475,168.48,746199992.0
2007-07-19 21:31:00,168.49,168.5,168.48,168.49,496700005.0
2007-07-19 21:32:00,168.5,168.5,168.49,168.5,809599995.0
2007-07-19 21:33:00,168.5,168.51,168.5,168.51,281800004.0
2007-07-19 21:34:00,168.5,168.51,168.5,168.5,215500004.0
2007-07-19 21:35:00,168.52,168.52,168.52,168.52,215500004.0
2007-07-19 21:36:00,168.52,168.52,168.495,168.5,29600000.0
2007-07-19 21:37:00,168.5,168.5,168.495,168.495,152800000.0
2007-07-19 21:38:00,168.49,168.51,168.49,168.5,219700002.0
2007-07-19 21:39:00,168.5,168.5,168.49,168.5,1141200004.0
2007-07-19 21:40:00,168.5,168.51,168.49,168.495,978000013.0
2007-07-19 21:41:00,168.5,168.5,168.46,168.48,1353900010.0
2007-07-19 21:42:00,168.48,168.49,168.47,168.47,1353900010.0
2007-07-19 21:43:00,168.47,168.49,168.46,168.48,1064399986.0
2007-07-19 21:44:00,168.48,168.5,168.48,168.5,485499999.0
2007-07-19 21:45:00,168.49,168.49,168.47,168.48,1194299995.0
2007-07-19 21:46:00,168.48,168.49,168.48,168.48,931300011.0
2007-07-19 21:47:00,168.48,168.49,168.47,168.48,801099994.0
2007-07-19 21:48:00,168.49,168.5,168.48,168.49,1035699999.0
2007-07-19 21:49:00,168.49,168.51,168.49,168.51,574799999.0
2007-07-19 21:50:00,168.51,168.52,168.51,168.52,323900000.0
2007-07-19 21:51:00,168.52,168.52,168.52,168.52,37600000.0
2007-07-19 21:52:00,168.52,168.52,168.51,168.51,326399996.0
2007-07-19 21:53:00,168.51,168.53,168.51,168.52,1366299998.0
2007-07-19 21:54:00,168.52,168.53,168.52,168.52,543599995.0
2007-07-19 21:55:00,168.52,168.52,168.51,168.52,748499993.0
2007-07-19 21:56:00,168.515,168.53,168.5,168.52,1086900007.0
2007-07-19 21:57:00,168.52,168.52,168.51,168.52,418400011.0
2007-07-19 21:58:00,168.52,168.53,168.52,168.53,683200000.0
2007-07-19 21:59:00,168.53,168.53,168.52,168.53,381900000.0
2007-07-19 22:00:00,168.53,168.53,168.51,168.51,195200005.0
2007-07-19 22:01:00,168.51,168.52,168.51,168.52,263200007.0
2007-07-19 22:02:00,168.52,168.52,168.505,168.51,363200005.0
2007-07-19 22:03:00,168.51,168.51,168.51,168.51,173600006.0
2007-07-19 22:04:00,168.51,168.515,168.5,168.51,786299999.0
2007-07-19 22:05:00,168.51,168.52,168.51,168.52,47200001.0
2007-07-19 22:06:00,168.52,168.52,168.505,168.505,713599987.0
2007-07-19 22:07:00,168.51,168.52,168.5,168.51,1075100009.0
2007-07-19 22:08:00,168.505,168.51,168.5,168.51,256000006.0
2007-07-19 22:09:00,168.51,168.51,168.5,168.5,482099998.0
2007-07-19 22:10:00,168.5,168.51,168.5,168.51,38900002.0
2007-07-19 22:11:00,168.51,168.51,168.47,168.49,459999994.0
2007-07-19 22:12:00,168.49,168.49,168.48,168.49,1705800001.0
2007-07-19 22:13:00,168.5,168.51,168.49,168.5,1705800001.0
2007-07-19 22:14:00,168.5,168.51,168.5,168.5,588799999.0
2007-07-19 22:15:00,168.5,168.52,168.5,168.52,939900006.0
2007-07-19 22:16:00,168.52,168.52,168.51,168.51,353799998.0
2007-07-19 22:17:00,168.51,168.51,168.5,168.5,1305599953.0
2007-07-19 22:18:00,168.5,168.515,168.49,168.515,1032899982.0
2007-07-19 22:19:00,168.52,168.52,168.5,168.5,264500004.0
2007-07-19 22:20:00,168.5,168.5,168.5,168.5,25600000.0
2007-07-19 22:21:00,168.5,168.5,168.5,168.5,241600000.0
2007-07-19 22:22:00,168.505,168.52,168.5,168.52,1291199995.0
2007-07-19 22:23:00,168.52,168.52,168.515,168.52,447200000.0
2007-07-19 22:24:00,168.52,168.52,168.515,168.52,267000008.0
2007-07-19 22:25:00,168.52,168.52,168.515,168.52,103700003.0
2007-07-19 22:26:00,168.52,168.52,168.51,168.52,47200000.0
2007-07-19 22:27:00,168.52,168.52,168.5,168.5,511600003.0
2007-07-19 22:28:00,168.5,168.52,168.5,168.51,281599994.0
2007-07-19 22:29:00,168.51,168.52,168.5,168.5,518199998.0
2007-07-19 22:30:00,168.5,168.51,168.49,168.5,1605300012.0
2007-07-19 22:31:00,168.5,168.52,168.49,168.49,876800011.0
2007-07-19 22:32:00,168.49,168.5,168.49,168.5,748000013.0
2007-07-19 22:33:00,168.5,168.52,168.48,168.48,1312800002.0
2007-07-19 22:34:00,168.48,168.5,168.47,168.48,1147400002.0
2007-07-19 22:35:00,168.48,168.49,168.47,168.49,438500005.0
2007-07-19 22:36:00,168.49,168.49,168.47,168.49,874600004.0
2007-07-19 22:37:00,168.485,168.49,168.485,168.49,16000000.0
2007-07-19 22:38:00,168.49,168.49,168.49,168.49,8000000.0
2007-07-19 22:39:00,168.48,168.5,168.48,168.5,502900001.0
2007-07-19 22:40:00,168.5,168.51,168.5,168.5,538400004.0
2007-07-19 22:41:00,168.51,168.51,168.47,168.47,582499999.0
2007-07-19 22:42:00,168.45,168.48,168.45,168.46,1119699997.0
2007-07-19 22:43:00,168.48,168.48,168.46,168.47,1119699997.0
2007-07-19 22:44:00,168.47,168.48,168.465,168.47,198599994.0
2007-07-19 22:45:00,168.48,168.48,168.48,168.48,311200006.0
2007-07-19 22:46:00,168.49,168.5,168.475,168.475,991199999.0
2007-07-19 22:47:00,168.475,168.48,168.475,168.48,384900002.0
2007-07-19 22:48:00,168.48,168.48,168.45,168.46,2110799997.0
2007-07-19 22:49:00,168.46,168.46,168.45,168.46,293199996.0
2007-07-19 22:50:00,168.46,168.46,168.46,168.46,223199991.0
2007-07-19 22:51:00,168.46,168.46,168.44,168.44,459200001.0
2007-07-19 22:52:00,168.45,168.45,168.43,168.44,829799995.0
2007-07-19 22:53:00,168.43,168.44,168.43,168.435,731899998.0
2007-07-19 22:54:00,168.44,168.45,168.43,168.45,834699990.0
2007-07-19 22:55:00,168.45,168.46,168.44,168.45,1355200001.0
2007-07-19 22:56:00,168.45,168.46,168.45,168.45,1137899991.0
2007-07-19 22:57:00,168.45,168.45,168.43,168.43,1634000005.0
2007-07-19 22:58:00,168.43,168.44,168.41,168.43,1614799996.0
2007-07-19 22:59:00,168.42,168.43,168.41,168.41,443600002.0
2007-07-19 23:00:00,168.41,168.42,168.41,168.41,358499995.0
2007-07-19 23:01:00,168.41,168.42,168.4,168.42,199100000.0
2007-07-19 23:02:00,168.42,168.42,168.4,168.41,239900000.0
2007-07-19 23:03:00,168.41,168.43,168.4,168.42,459199995.0
2007-07-19 23:04:00,168.42,168.43,168.41,168.42,435200000.0
2007-07-19 23:05:00,168.42,168.42,168.41,168.41,280000000.0
2007-07-19 23:06:00,168.41,168.41,168.4,168.4,586000004.0
2007-07-19 23:07:00,168.41,168.42,168.41,168.42,138400006.0
2007-07-19 23:08:00,168.42,168.42,168.42,168.42,136700000.0
2007-07-19 23:09:00,168.42,168.44,168.42,168.43,456500000.0
2007-07-19 23:10:00,168.42,168.43,168.41,168.43,1950000005.0
2007-07-19 23:11:00,168.43,168.43,168.42,168.42,568199986.0
2007-07-19 23:12:00,168.42,168.43,168.42,168.43,307099997.0
2007-07-19 23:13:00,168.43,168.44,168.42,168.43,614000004.0
2007-07-19 23:14:00,168.43,168.48,168.42,168.47,1310600001.0
2007-07-19 23:15:00,168.47,168.48,168.45,168.46,1065100030.0
2007-07-19 23:16:00,168.46,168.47,168.46,168.46,323200003.0
2007-07-19 23:17:00,168.47,168.47,168.42,168.42,968300013.0
2007-07-19 23:18:00,168.42,168.43,168.4,168.4,1735300009.0
2007-07-19 23:19:00,168.405,168.44,168.4,168.41,1330099999.0
2007-07-19 23:20:00,168.41,168.41,168.4,168.41,782200009.0
2007-07-19 23:21:00,168.41,168.41,168.39,168.4,1510100011.0
2007-07-19 23:22:00,168.4,168.41,168.39,168.41,863599997.0
2007-07-19 23:23:00,168.41,168.41,168.4,168.41,503799993.0
2007-07-19 23:24:00,168.4,168.41,168.4,168.41,121600000.0
2007-07-19 23:25:00,168.41,168.42,168.395,168.42,814000001.0
2007-07-19 23:26:00,168.42,168.44,168.42,168.43,521200001.0
2007-07-19 23:27:00,168.43,168.45,168.41,168.42,1098300005.0
2007-07-19 23:28:00,168.42,168.42,168.4,168.4,847599999.0
2007-07-19 23:29:00,168.41,168.41,168.41,168.41,37600000.0
2007-07-19 23:30:00,168.41,168.41,168.39,168.395,598999996.0
2007-07-19 23:31:00,168.395,168.395,168.34,168.36,996699997.0
2007-07-19 23:32:00,168.36,168.37,168.35,168.36,479199993.0
2007-07-19 23:33:00,168.36,168.37,168.36,168.36,403199990.0
2007-07-19 23:34:00,168.36,168.37,168.36,168.37,164799997.0
2007-07-19 23:35:00,168.37,168.39,168.36,168.37,455400001.0
2007-07-19 23:36:00,168.37,168.38,168.36,168.365,499200002.0
2007-07-19 23:37:00,168.37,168.37,168.36,168.37,520000018.0
2007-07-19 23:38:00,168.37,168.39,168.36,168.38,955800006.0
2007-07-19 23:39:00,168.38,168.38,168.37,168.37,187400000.0
2007-07-19 23:40:00,168.37,168.38,168.37,168.37,172000000.0
2007-07-19 23:41:00,168.35,168.35,168.35,168.35,973099987.0
2007-07-19 23:43:00,168.37,168.39,168.35,168.38,973099987.0
2007-07-19 23:44:00,168.385,168.39,168.375,168.38,674600004.0
2007-07-19 23:45:00,168.38,168.41,168.38,168.41,190299999.0
2007-07-19 23:46:00,168.41,168.41,168.37,168.4,175100000.0
2007-07-19 23:47:00,168.4,168.41,168.37,168.41,753699991.0
2007-07-19 23:48:00,168.41,168.41,168.37,168.41,873300005.0
2007-07-19 23:49:00,168.41,168.41,168.39,168.4,540200003.0
2007-07-19 23:51:00,168.4,168.405,168.38,168.38,529600008.0
2007-07-19 23:52:00,168.38,168.4,168.38,168.39,414200003.0
2007-07-19 23:53:00,168.4,168.41,168.385,168.4,479200003.0
2007-07-19 23:54:00,168.4,168.4,168.39,168.4,272999990.0
2007-07-19 23:55:00,168.4,168.4,168.39,168.4,288000005.0
2007-07-19 23:56:00,168.4,168.41,168.4,168.41,122400000.0
2007-07-19 23:57:00,168.41,168.41,168.39,168.4,151100003.0
2007-07-19 23:58:00,168.41,168.42,168.4,168.41,332000000.0
2007-07-19 23:59:00,168.41,168.41,168.405,168.41,200000000.0
2007-07-20 00:00:00,168.41,168.41,168.41,168.41,180000000.0
2007-07-20 00:01:00,168.41,168.41,168.4,168.41,389700008.0
2007-07-20 00:02:00,168.41,168.42,168.4,168.41,459899999.0
2007-07-20 00:03:00,168.41,168.41,168.4,168.41,140999998.0
2007-07-20 00:04:00,168.41,168.41,168.4,168.41,247300002.0
2007-07-20 00:05:00,168.41,168.44,168.4,168.43,1696500005.0
2007-07-20 00:06:00,168.43,168.43,168.43,168.43,96000000.0
2007-07-20 00:07:00,168.43,168.43,168.43,168.43,467199992.0
2007-07-20 00:08:00,168.43,168.43,168.43,168.43,196700000.0
2007-07-20 00:09:00,168.43,168.43,168.43,168.43,247200000.0
2007-07-20 00:10:00,168.43,168.43,168.43,168.43,5600000.0
2007-07-20 00:14:00,168.425,168.43,168.42,168.425,1170399996.0
2007-07-20 00:15:00,168.425,168.43,168.425,168.43,99200000.0
2007-07-20 00:16:00,168.43,168.45,168.43,168.45,143000000.0
2007-07-20 00:17:00,168.45,168.45,168.44,168.445,728899990.0
2007-07-20 00:18:00,168.45,168.45,168.43,168.44,484600002.0
2007-07-20 00:19:00,168.44,168.44,168.435,168.435,507099991.0
2007-07-20 00:20:00,168.435,168.44,168.435,168.44,1012700008.0
2007-07-20 00:21:00,168.44,168.44,168.44,168.44,195200001.0
2007-07-20 00:22:00,168.44,168.45,168.42,168.445,777000020.0
2007-07-20 00:23:00,168.45,168.46,168.44,168.455,488199998.0
2007-07-20 00:24:00,168.455,168.46,168.44,168.45,665499993.0
2007-07-20 00:25:00,168.445,168.45,168.425,168.425,163200000.0
2007-07-20 00:26:00,168.43,168.45,168.425,168.44,886399998.0
2007-07-20 00:27:00,168.44,168.45,168.43,168.45,554199995.0
2007-07-20 00:28:00,168.45,168.46,168.45,168.45,500800001.0
2007-07-20 00:29:00,168.45,168.46,168.45,168.46,142400000.0
2007-07-20 00:30:00,168.46,168.46,168.45,168.455,225600000.0
2007-07-20 00:31:00,168.46,168.46,168.45,168.45,248699996.0
2007-07-20 00:32:00,168.45,168.46,168.44,168.46,649800000.0
2007-07-20 00:33:00,168.46,168.46,168.46,168.46,109600000.0
2007-07-20 00:34:00,168.46,168.47,168.46,168.47,540000002.0
2007-07-20 00:35:00,168.47,168.47,168.46,168.465,164700000.0
2007-07-20 00:36:00,168.47,168.48,168.47,168.48,642400002.0
2007-07-20 00:37:00,168.475,168.48,168.47,168.47,121599998.0
2007-07-20 00:38:00,168.47,168.49,168.47,168.49,626399988.0
2007-07-20 00:39:00,168.49,168.49,168.48,168.48,156800000.0
2007-07-20 00:40:00,168.48,168.48,168.48,168.48,182400000.0
2007-07-20 00:41:00,168.48,168.48,168.48,168.48,59200000.0
2007-07-20 00:42:00,168.48,168.48,168.47,168.47,164000000.0
2007-07-20 00:43:00,168.47,168.48,168.44,168.45,1029299996.0
2007-07-20 00:44:00,168.45,168.45,168.44,168.45,116900003.0
2007-07-20 00:45:00,168.45,168.46,168.45,168.45,555999984.0
2007-07-20 00:46:00,168.45,168.46,168.445,168.445,1029599997.0
2007-07-20 00:47:00,168.45,168.45,168.45,168.45,759999995.0
2007-07-20 00:48:00,168.45,168.46,168.445,168.45,223200000.0
2007-07-20 00:49:00,168.45,168.45,168.44,168.445,405599999.0
2007-07-20 00:50:00,168.45,168.47,168.44,168.46,563400004.0
2007-07-20 00:51:00,168.46,168.48,168.46,168.48,1187200007.0
2007-07-20 00:52:00,168.48,168.48,168.46,168.46,403899992.0
2007-07-20 00:53:00,168.47,168.47,168.47,168.47,2400000.0
2007-07-20 00:54:00,168.47,168.47,168.46,168.47,243100003.0
2007-07-20 00:55:00,168.47,168.5,168.46,168.47,922800005.0
2007-07-20 00:56:00,168.465,168.5,168.465,168.5,2126600013.0
2007-07-20 00:57:00,168.5,168.5,168.47,168.475,1377599993.0
2007-07-20 00:58:00,168.49,168.49,168.47,168.48,607199990.0
2007-07-20 00:59:00,168.48,168.48,168.47,168.47,335199997.0
2007-07-20 01:00:00,168.48,168.495,168.48,168.49,740000002.0
2007-07-20 01:01:00,168.49,168.5,168.485,168.49,448000002.0
2007-07-20 01:02:00,168.49,168.51,168.48,168.51,1081099989.0
2007-07-20 01:03:00,168.505,168.51,168.49,168.5,1571200005.0
2007-07-20 01:04:00,168.5,168.5,168.5,168.5,40800000.0
2007-07-20 01:05:00,168.5,168.53,168.5,168.52,725199998.0
2007-07-20 01:06:00,168.52,168.55,168.52,168.54,1481700010.0
2007-07-20 01:07:00,168.54,168.55,168.53,168.55,1242200009.0
2007-07-20 01:08:00,168.55,168.55,168.54,168.54,308800002.0
2007-07-20 01:09:00,168.54,168.55,168.535,168.54,352199992.0
2007-07-20 01:10:00,168.55,168.56,168.54,168.56,395199998.0
2007-07-20 01:11:00,168.56,168.58,168.55,168.58,1739400007.0
2007-07-20 01:12:00,168.57,168.58,168.55,168.56,1744599995.0
2007-07-20 01:13:00,168.56,168.57,168.55,168.56,972200009.0
2007-07-20 01:14:00,168.56,168.57,168.55,168.55,545600003.0
2007-07-20 01:15:00,168.56,168.57,168.55,168.57,306400001.0
2007-07-20 01:16:00,168.57,168.57,168.55,168.55,356800004.0
2007-07-20 01:17:00,168.55,168.56,168.55,168.55,411999985.0
2007-07-20 01:18:00,168.55,168.55,168.55,168.55,140800004.0
2007-07-20 01:19:00,168.55,168.55,168.52,168.53,1191400016.0
2007-07-20 01:20:00,168.53,168.54,168.53,168.54,292800000.0
2007-07-20 01:21:00,168.54,168.55,168.535,168.54,930100000.0
2007-07-20 01:22:00,168.545,168.555,168.545,168.555,296200006.0
2007-07-20 01:23:00,168.555,168.58,168.55,168.58,536000011.0
2007-07-20 01:24:00,168.58,168.6,168.58,168.59,571800002.0
2007-07-20 01:25:00,168.59,168.6,168.59,168.6,142400000.0
2007-07-20 01:26:00,168.6,168.6,168.58,168.58,499800003.0
2007-07-20 01:27:00,168.59,168.6,168.56,168.58,1596900015.0
2007-07-20 01:28:00,168.59,168.6,168.59,168.6,881600001.0
2007-07-20 01:29:00,168.6,168.62,168.585,168.585,992800008.0
2007-07-20 01:30:00,168.585,168.6,168.58,168.58,1147900004.0
2007-07-20 01:31:00,168.58,168.59,168.58,168.58,977199995.0
2007-07-20 01:32:00,168.58,168.58,168.58,168.58,771200017.0
2007-07-20 01:33:00,168.58,168.58,168.57,168.58,354800005.0
2007-07-20 01:34:00,168.58,168.58,168.58,168.58,260799991.0
2007-07-20 01:35:00,168.58,168.58,168.57,168.58,1066300014.0
2007-07-20 01:36:00,168.575,168.59,168.575,168.58,827999988.0
2007-07-20 01:37:00,168.59,168.6,168.58,168.58,186999999.0
2007-07-20 01:38:00,168.58,168.58,168.56,168.58,572499999.0
2007-07-20 01:39:00,168.58,168.58,168.55,168.56,1166800002.0
2007-07-20 01:40:00,168.56,168.56,168.55,168.55,287499994.0
2007-07-20 01:41:00,168.56,168.56,168.53,168.54,1196599987.0
2007-07-20 01:42:00,168.54,168.56,168.53,168.53,1125199988.0
2007-07-20 01:43:00,168.54,168.54,168.53,168.53,1061599988.0
2007-07-20 01:44:00,168.53,168.545,168.52,168.52,1632400004.0
2007-07-20 01:45:00,168.52,168.52,168.51,168.52,670099988.0
2007-07-20 01:46:00,168.52,168.54,168.51,168.54,1824700000.0
2007-07-20 01:47:00,168.53,168.54,168.53,168.54,741900003.0
2007-07-20 01:48:00,168.54,168.55,168.54,168.55,675100019.0
2007-07-20 01:49:00,168.55,168.55,168.54,168.54,410700009.0
2007-07-20 01:50:00,168.55,168.56,168.54,168.54,136100000.0
2007-07-20 01:51:00,168.54,168.54,168.54,168.54,136100000.0
2007-07-20 01:52:00,168.53,168.53,168.53,168.53,62299999.0
2007-07-20 01:53:00,168.54,168.54,168.53,168.53,125299996.0
2007-07-20 01:54:00,168.54,168.54,168.52,168.53,974800009.0
2007-07-20 01:55:00,168.53,168.53,168.51,168.51,1250299996.0
2007-07-20 01:56:00,168.52,168.54,168.51,168.51,2124099991.0
2007-07-20 01:57:00,168.51,168.52,168.49,168.5,1978999979.0
2007-07-20 01:58:00,168.5,168.5,168.48,168.48,751699997.0
2007-07-20 01:59:00,168.5,168.5,168.47,168.48,1579599968.0
2007-07-20 02:00:00,168.49,168.49,168.47,168.47,1579599968.0
2007-07-20 02:01:00,168.47,168.48,168.47,168.47,938899986.0
2007-07-20 02:02:00,168.48,168.5,168.47,168.5,1196599984.0
2007-07-20 02:03:00,168.5,168.52,168.49,168.51,725599998.0
2007-07-20 02:04:00,168.51,168.54,168.51,168.53,1290000014.0
2007-07-20 02:05:00,168.53,168.53,168.52,168.53,1770499995.0
2007-07-20 02:06:00,168.53,168.58,168.53,168.57,1042999993.0
2007-07-20 02:07:00,168.57,168.57,168.55,168.55,1687399997.0
2007-07-20 02:08:00,168.56,168.57,168.56,168.57,1292100010.0
2007-07-20 02:09:00,168.57,168.57,168.55,168.55,686300002.0
2007-07-20 02:10:00,168.55,168.56,168.53,168.55,1144699993.0
2007-07-20 02:11:00,168.55,168.55,168.53,168.54,1144699993.0
2007-07-20 02:12:00,168.535,168.56,168.535,168.56,443599999.0
2007-07-20 02:13:00,168.56,168.56,168.555,168.56,278500000.0
2007-07-20 02:14:00,168.56,168.56,168.56,168.56,532099998.0
2007-07-20 02:15:00,168.56,168.57,168.56,168.57,1321099960.0
2007-07-20 02:16:00,168.57,168.58,168.57,168.58,557300001.0
2007-07-20 02:17:00,168.58,168.59,168.57,168.57,692200002.0
2007-07-20 02:18:00,168.59,168.6,168.57,168.58,1009399982.0
2007-07-20 02:19:00,168.58,168.59,168.58,168.59,207200006.0
2007-07-20 02:20:00,168.59,168.59,168.59,168.59,39200000.0
2007-07-20 02:21:00,168.59,168.6,168.56,168.58,1013900001.0
2007-07-20 02:22:00,168.58,168.59,168.56,168.58,1358300023.0
2007-07-20 02:23:00,168.58,168.6,168.58,168.6,531800003.0
2007-07-20 02:24:00,168.6,168.6,168.59,168.59,279600001.0
2007-07-20 02:25:00,168.59,168.59,168.58,168.59,1277099968.0
2007-07-20 02:26:00,168.59,168.6,168.54,168.55,1307100020.0
2007-07-20 02:27:00,168.545,168.57,168.54,168.54,1521799990.0
2007-07-20 02:28:00,168.54,168.55,168.54,168.55,223399998.0
2007-07-20 02:29:00,168.55,168.57,168.55,168.56,855399998.0
2007-07-20 02:30:00,168.57,168.57,168.56,168.56,1095899996.0
2007-07-20 02:31:00,168.56,168.57,168.55,168.57,726299991.0
2007-07-20 02:32:00,168.57,168.58,168.56,168.58,383299994.0
2007-07-20 02:33:00,168.58,168.58,168.56,168.57,459499996.0
2007-07-20 02:34:00,168.57,168.58,168.56,168.57,1988799989.0
2007-07-20 02:35:00,168.58,168.58,168.58,168.58,264099995.0
2007-07-20 02:36:00,168.575,168.59,168.575,168.58,482999989.0
2007-07-20 02:37:00,168.58,168.6,168.58,168.59,441600004.0
2007-07-20 02:38:00,168.58,168.59,168.57,168.58,849299985.0
2007-07-20 02:39:00,168.59,168.6,168.58,168.58,849299985.0
2007-07-20 02:40:00,168.58,168.59,168.57,168.58,567799997.0
2007-07-20 02:41:00,168.58,168.59,168.58,168.59,210400000.0
2007-07-20 02:42:00,168.59,168.59,168.58,168.59,199700000.0
2007-07-20 02:43:00,168.6,168.6,168.6,168.6,1696199988.0
2007-07-20 02:44:00,168.6,168.61,168.58,168.58,1696199988.0
2007-07-20 02:45:00,168.58,168.59,168.57,168.58,1918399992.0
2007-07-20 02:46:00,168.58,168.59,168.575,168.58,586300008.0
2007-07-20 02:47:00,168.58,168.59,168.58,168.58,1656199970.0
2007-07-20 02:48:00,168.58,168.6,168.58,168.59,1499199998.0
2007-07-20 02:49:00,168.59,168.62,168.59,168.61,1363700000.0
2007-07-20 02:50:00,168.61,168.61,168.58,168.6,1363700000.0
2007-07-20 02:51:00,168.6,168.62,168.59,168.61,1447700003.0
2007-07-20 02:52:00,168.61,168.62,168.61,168.61,749999996.0
2007-07-20 02:53:00,168.61,168.61,168.59,168.605,1396099993.0
2007-07-20 02:54:00,168.62,168.62,168.59,168.61,1370099997.0
2007-07-20 02:55:00,168.6,168.62,168.6,168.62,1370099997.0
2007-07-20 02:56:00,168.62,168.64,168.61,168.62,1079499999.0
2007-07-20 02:57:00,168.62,168.62,168.6,168.61,1079499999.0
2007-07-20 02:58:00,168.6,168.61,168.6,168.61,332100012.0
2007-07-20 02:59:00,168.61,168.62,168.61,168.62,583199993.0
2007-07-20 03:00:00,168.61,168.62,168.595,168.595,988899999.0
2007-07-20 03:01:00,168.6,168.61,168.57,168.58,1848000010.0
2007-07-20 03:02:00,168.58,168.58,168.57,168.57,1481000024.0
2007-07-20 03:03:00,168.57,168.59,168.56,168.56,1413400021.0
2007-07-20 03:04:00,168.57,168.57,168.56,168.56,1413400021.0
2007-07-20 03:05:00,168.56,168.56,168.54,168.54,1566600002.0
2007-07-20 03:06:00,168.54,168.54,168.52,168.53,1666199998.0
2007-07-20 03:07:00,168.53,168.53,168.52,168.53,973599996.0
2007-07-20 03:08:00,168.53,168.54,168.53,168.53,888499994.0
2007-07-20 03:09:00,168.53,168.55,168.53,168.53,1893099989.0
2007-07-20 03:10:00,168.54,168.56,168.53,168.55,1337500005.0
2007-07-20 03:11:00,168.55,168.56,168.54,168.56,1668000025.0
2007-07-20 03:12:00,168.56,168.58,168.56,168.57,1671599979.0
2007-07-20 03:13:00,168.57,168.6,168.57,168.59,1589499992.0
2007-07-20 03:14:00,168.59,168.6,168.57,168.57,1115699985.0
2007-07-20 03:15:00,168.57,168.58,168.555,168.57,1899699991.0
2007-07-20 03:16:00,168.58,168.58,168.55,168.55,392799995.0
2007-07-20 03:17:00,168.55,168.56,168.55,168.56,392799995.0
2007-07-20 03:18:00,168.56,168.56,168.55,168.55,359999994.0
2007-07-20 03:19:00,168.55,168.56,168.55,168.56,307999991.0
2007-07-20 03:20:00,168.56,168.56,168.54,168.54,875199994.0
2007-07-20 03:21:00,168.55,168.56,168.55,168.56,781899982.0
2007-07-20 03:22:00,168.56,168.57,168.56,168.56,383899994.0
2007-07-20 03:23:00,168.57,168.57,168.57,168.57,72799998.0
2007-07-20 03:24:00,168.57,168.58,168.57,168.58,928000001.0
2007-07-20 03:25:00,168.58,168.58,168.56,168.56,688600004.0
2007-07-20 03:26:00,168.56,168.58,168.56,168.58,449500003.0
2007-07-20 03:27:00,168.58,168.58,168.57,168.57,79200000.0
2007-07-20 03:28:00,168.57,168.57,168.57,168.57,130400000.0
2007-07-20 03:29:00,168.57,168.57,168.55,168.55,1358600004.0
2007-07-20 03:30:00,168.56,168.57,168.55,168.57,1177699995.0
2007-07-20 03:31:00,168.57,168.57,168.57,168.57,135200006.0
2007-07-20 03:32:00,168.58,168.58,168.57,168.57,366399999.0
2007-07-20 03:33:00,168.57,168.57,168.57,168.57,156000004.0
2007-07-20 03:34:00,168.57,168.57,168.56,168.57,146700001.0
2007-07-20 03:35:00,168.57,168.57,168.56,168.56,1428400008.0
2007-07-20 03:36:00,168.56,168.57,168.55,168.56,1716299987.0
2007-07-20 03:37:00,168.56,168.57,168.55,168.56,1352499984.0
2007-07-20 03:38:00,168.555,168.57,168.55,168.56,717299997.0
2007-07-20 03:39:00,168.57,168.61,168.57,168.57,1432400020.0
2007-07-20 03:40:00,168.57,168.59,168.57,168.59,1432400020.0
2007-07-20 03:41:00,168.59,168.59,168.58,168.59,1271700007.0
2007-07-20 03:42:00,168.59,168.59,168.59,168.59,135200003.0
2007-07-20 03:43:00,168.59,168.59,168.56,168.58,1438700011.0
2007-07-20 03:44:00,168.58,168.58,168.565,168.58,1341799990.0
2007-07-20 03:45:00,168.57,168.57,168.56,168.57,439199994.0
2007-07-20 03:46:00,168.57,168.58,168.57,168.57,439199994.0
2007-07-20 03:47:00,168.57,168.58,168.56,168.56,2012300000.0
2007-07-20 03:48:00,168.56,168.57,168.55,168.565,1403599999.0
2007-07-20 03:49:00,168.57,168.58,168.565,168.57,884300003.0
2007-07-20 03:50:00,168.58,168.6,168.58,168.6,1614499984.0
2007-07-20 03:51:00,168.6,168.61,168.6,168.6,425100006.0
2007-07-20 03:52:00,168.6,168.62,168.6,168.62,816699989.0
2007-07-20 03:53:00,168.61,168.62,168.61,168.61,1252500011.0
2007-07-20 03:54:00,168.6,168.62,168.6,168.6,1252500011.0
2007-07-20 03:55:00,168.6,168.62,168.6,168.62,1252500011.0
2007-07-20 03:56:00,168.6,168.65,168.6,168.65,889800008.0
2007-07-20 03:57:00,168.66,168.67,168.64,168.65,889800008.0
2007-07-20 03:58:00,168.64,168.65,168.635,168.65,889800008.0
2007-07-20 03:59:00,168.65,168.65,168.64,168.65,100300000.0
2007-07-20 04:00:00,168.63,168.65,168.62,168.64,100300000.0
2007-07-20 04:01:00,168.64,168.64,168.63,168.63,100300000.0
2007-07-20 04:02:00,168.63,168.65,168.63,168.65,725999996.0
2007-07-20 04:03:00,168.65,168.65,168.64,168.64,635100001.0
2007-07-20 04:04:00,168.65,168.65,168.63,168.64,569999998.0
2007-07-20 04:05:00,168.64,168.64,168.63,168.63,398000000.0
2007-07-20 04:06:00,168.63,168.63,168.61,168.61,1558200015.0
2007-07-20 04:07:00,168.62,168.63,168.62,168.62,617599998.0
2007-07-20 04:08:00,168.62,168.63,168.62,168.63,49500000.0
2007-07-20 04:09:00,168.63,168.63,168.61,168.62,763599981.0
2007-07-20 04:10:00,168.62,168.64,168.62,168.625,1171000000.0
2007-07-20 04:11:00,168.63,168.64,168.63,168.64,248599998.0
2007-07-20 04:12:00,168.64,168.65,168.63,168.645,509600000.0
2007-07-20 04:13:00,168.65,168.65,168.62,168.62,1135299994.0
2007-07-20 04:14:00,168.62,168.63,168.62,168.62,248000000.0
2007-07-20 04:15:00,168.62,168.63,168.61,168.62,861600012.0
2007-07-20 04:16:00,168.62,168.63,168.6,168.61,1169600013.0
2007-07-20 04:17:00,168.61,168.62,168.59,168.61,1169600013.0
2007-07-20 04:18:00,168.61,168.63,168.61,168.63,1810800013.0
2007-07-20 04:19:00,168.63,168.63,168.6,168.6,1230300014.0
2007-07-20 04:20:00,168.6,168.6,168.58,168.59,1882799965.0
2007-07-20 04:21:00,168.58,168.59,168.56,168.56,1882799965.0
2007-07-20 04:22:00,168.56,168.58,168.56,168.57,1882799965.0
2007-07-20 04:23:00,168.57,168.59,168.57,168.58,770599998.0
2007-07-20 04:24:00,168.58,168.59,168.57,168.58,873399993.0
2007-07-20 04:25:00,168.57,168.58,168.56,168.57,1854699984.0
2007-07-20 04:26:00,168.57,168.58,168.57,168.58,1337799984.0
2007-07-20 04:27:00,168.58,168.58,168.58,168.58,665400022.0
2007-07-20 04:28:00,168.58,168.6,168.58,168.59,1523400021.0
2007-07-20 04:29:00,168.59,168.61,168.59,168.6,674400002.0
2007-07-20 04:30:00,168.61,168.62,168.6,168.6,674400002.0
2007-07-20 04:31:00,168.6,168.61,168.6,168.61,674400002.0
2007-07-20 04:32:00,168.61,168.61,168.61,168.61,1204899985.0
2007-07-20 04:33:00,168.61,168.63,168.6,168.6,1022499969.0
2007-07-20 04:34:00,168.6,168.6,168.6,168.6,148000000.0
2007-07-20 04:35:00,168.6,168.6,168.6,168.6,1047000006.0
2007-07-20 04:36:00,168.6,168.6,168.59,168.59,645099989.0
2007-07-20 04:37:00,168.59,168.59,168.58,168.59,427499996.0
2007-07-20 04:38:00,168.59,168.59,168.59,168.59,56800000.0
2007-07-20 04:39:00,168.59,168.6,168.59,168.6,80800000.0
2007-07-20 04:40:00,168.6,168.61,168.58,168.59,1372599994.0
2007-07-20 04:41:00,168.59,168.59,168.58,168.59,1108199999.0
2007-07-20 04:42:00,168.59,168.59,168.59,168.59,89600000.0
2007-07-20 04:43:00,168.59,168.59,168.58,168.59,371700003.0
2007-07-20 04:44:00,168.58,168.58,168.57,168.58,1049900030.0
2007-07-20 04:45:00,168.58,168.58,168.57,168.57,1190999982.0
2007-07-20 04:46:00,168.58,168.58,168.57,168.58,397000001.0
2007-07-20 04:47:00,168.58,168.58,168.58,168.58,49599998.0
2007-07-20 04:48:00,168.58,168.58,168.58,168.58,222400001.0
2007-07-20 04:49:00,168.58,168.59,168.58,168.59,765399987.0
2007-07-20 04:50:00,168.58,168.59,168.58,168.59,908600000.0
2007-07-20 04:51:00,168.59,168.59,168.59,168.59,13600000.0
2007-07-20 04:52:00,168.6,168.6,168.59,168.59,397500001.0
2007-07-20 04:53:00,168.59,168.59,168.59,168.59,224200006.0
2007-07-20 04:54:00,168.59,168.6,168.59,168.59,416000006.0
2007-07-20 04:55:00,168.6,168.6,168.59,168.59,280599999.0
2007-07-20 04:56:00,168.59,168.61,168.59,168.6,1207499996.0
2007-07-20 04:57:00,168.6,168.6,168.59,168.6,912800009.0
2007-07-20 04:58:00,168.6,168.6,168.59,168.59,813899995.0
2007-07-20 04:59:00,168.6,168.6,168.56,168.58,1317300004.0
2007-07-20 05:00:00,168.56,168.58,168.56,168.57,1317300004.0
2007-07-20 05:01:00,168.57,168.57,168.57,168.57,532499995.0
2007-07-20 05:02:00,168.57,168.57,168.57,168.57,154400000.0
2007-07-20 05:03:00,168.57,168.57,168.56,168.56,796399992.0
2007-07-20 05:04:00,168.56,168.57,168.56,168.56,515099998.0
2007-07-20 05:05:00,168.54,168.56,168.54,168.56,1198899994.0
2007-07-20 05:06:00,168.56,168.56,168.55,168.56,1198899994.0
2007-07-20 05:07:00,168.56,168.56,168.55,168.55,724700020.0
2007-07-20 05:08:00,168.55,168.57,168.55,168.56,1497699986.0
2007-07-20 05:09:00,168.56,168.57,168.56,168.57,490300009.0
2007-07-20 05:10:00,168.58,168.58,168.56,168.57,1101799999.0
2007-07-20 05:11:00,168.57,168.57,168.56,168.57,963100005.0
2007-07-20 05:12:00,168.57,168.58,168.57,168.58,2087199986.0
2007-07-20 05:13:00,168.58,168.58,168.58,168.58,2087199986.0
2007-07-20 05:14:00,168.58,168.58,168.57,168.57,704099991.0
2007-07-20 05:15:00,168.57,168.57,168.56,168.56,797999996.0
2007-07-20 05:16:00,168.56,168.57,168.56,168.56,1077499973.0
2007-07-20 05:17:00,168.56,168.57,168.56,168.57,489699986.0
2007-07-20 05:18:00,168.57,168.57,168.56,168.56,793100004.0
2007-07-20 05:19:00,168.55,168.57,168.55,168.565,851000004.0
2007-07-20 05:20:00,168.57,168.57,168.565,168.57,234499997.0
2007-07-20 05:21:00,168.57,168.57,168.56,168.57,355499999.0
2007-07-20 05:22:00,168.57,168.57,168.56,168.56,718700013.0
2007-07-20 05:23:00,168.56,168.57,168.54,168.54,1095899997.0
2007-07-20 05:24:00,168.54,168.56,168.54,168.55,974799978.0
2007-07-20 05:25:00,168.55,168.56,168.54,168.55,446899997.0
2007-07-20 05:26:00,168.55,168.56,168.55,168.56,868599989.0
2007-07-20 05:27:00,168.56,168.56,168.55,168.55,327099999.0
2007-07-20 05:28:00,168.55,168.56,168.54,168.55,1120200000.0
2007-07-20 05:29:00,168.55,168.56,168.54,168.54,1328099987.0
2007-07-20 05:30:00,168.55,168.55,168.54,168.54,157299997.0
2007-07-20 05:31:00,168.56,168.56,168.56,168.56,96000000.0
2007-07-20 05:32:00,168.56,168.57,168.555,168.56,949600000.0
2007-07-20 05:33:00,168.56,168.57,168.54,168.57,1852899999.0
2007-07-20 05:34:00,168.57,168.57,168.57,168.57,193600006.0
2007-07-20 05:35:00,168.57,168.57,168.56,168.57,398200007.0
2007-07-20 05:36:00,168.57,168.57,168.56,168.56,441100006.0
2007-07-20 05:37:00,168.56,168.56,168.56,168.56,173600000.0
2007-07-20 05:38:00,168.56,168.56,168.56,168.56,335500004.0
2007-07-20 05:39:00,168.56,168.56,168.54,168.55,848199993.0
2007-07-20 05:40:00,168.56,168.56,168.56,168.56,88800000.0
2007-07-20 05:41:00,168.56,168.56,168.56,168.56,184000000.0
2007-07-20 05:42:00,168.56,168.56,168.56,168.56,137600000.0
2007-07-20 05:43:00,168.56,168.56,168.55,168.555,375699997.0
2007-07-20 05:44:00,168.56,168.56,168.55,168.56,832000000.0
2007-07-20 05:45:00,168.56,168.56,168.55,168.56,1079999984.0
2007-07-20 05:46:00,168.56,168.56,168.56,168.56,491199989.0
2007-07-20 05:47:00,168.555,168.57,168.55,168.56,714099996.0
2007-07-20 05:48:00,168.56,168.56,168.55,168.56,508600001.0
2007-07-20 05:49:00,168.56,168.57,168.56,168.56,780100000.0
2007-07-20 05:50:00,168.56,168.57,168.56,168.57,210999998.0
2007-07-20 05:51:00,168.56,168.57,168.56,168.56,429299996.0
2007-07-20 05:52:00,168.56,168.56,168.56,168.56,117600000.0
2007-07-20 05:53:00,168.56,168.58,168.55,168.58,442799994.0
2007-07-20 05:54:00,168.58,168.58,168.57,168.57,498699999.0
2007-07-20 05:55:00,168.57,168.57,168.57,168.57,28800000.0
2007-07-20 05:56:00,168.57,168.57,168.56,168.56,164400000.0
2007-07-20 05:57:00,168.56,168.57,168.56,168.56,374599998.0
2007-07-20 05:58:00,168.56,168.58,168.56,168.58,304700000.0
2007-07-20 05:59:00,168.58,168.58,168.56,168.56,444300001.0
2007-07-20 06:00:00,168.56,168.57,168.56,168.57,171699997.0
2007-07-20 06:01:00,168.57,168.57,168.57,168.57,68599998.0
2007-07-20 06:02:00,168.57,168.58,168.56,168.56,1109299989.0
2007-07-20 06:03:00,168.57,168.57,168.56,168.57,537499999.0
2007-07-20 06:04:00,168.57,168.58,168.56,168.57,802599994.0
2007-07-20 06:05:00,168.57,168.57,168.56,168.56,535300000.0
2007-07-20 06:06:00,168.56,168.58,168.55,168.565,660300006.0
2007-07-20 06:07:00,168.57,168.58,168.56,168.58,1366700043.0
2007-07-20 06:08:00,168.58,168.58,168.57,168.57,505000008.0
2007-07-20 06:09:00,168.58,168.58,168.58,168.58,477599999.0
2007-07-20 06:10:00,168.59,168.59,168.58,168.59,477299998.0
2007-07-20 06:11:00,168.59,168.59,168.59,168.59,122400000.0
2007-07-20 06:12:00,168.59,168.59,168.58,168.58,370999997.0
2007-07-20 06:13:00,168.59,168.6,168.58,168.59,436199998.0
2007-07-20 06:14:00,168.59,168.6,168.59,168.59,466599994.0
2007-07-20 06:15:00,168.59,168.6,168.59,168.6,212800000.0
2007-07-20 06:16:00,168.59,168.6,168.575,168.6,1373199985.0
2007-07-20 06:17:00,168.6,168.6,168.59,168.6,113600000.0
2007-07-20 06:18:00,168.59,168.61,168.58,168.6,883800001.0
2007-07-20 06:19:00,168.605,168.61,168.6,168.61,472000004.0
2007-07-20 06:20:00,168.62,168.62,168.6,168.61,650999994.0
2007-07-20 06:21:00,168.61,168.62,168.6,168.62,1072900020.0
2007-07-20 06:22:00,168.6,168.62,168.6,168.61,705900008.0
2007-07-20 06:23:00,168.62,168.63,168.6,168.6,705900008.0
2007-07-20 06:24:00,168.6,168.61,168.6,168.6,506699998.0
2007-07-20 06:25:00,168.6,168.61,168.59,168.595,1069499994.0
2007-07-20 06:26:00,168.595,168.6,168.59,168.6,417200006.0
2007-07-20 06:27:00,168.6,168.61,168.6,168.6,1010400000.0
2007-07-20 06:28:00,168.6,168.61,168.58,168.61,249000001.0
2007-07-20 06:29:00,168.59,168.6,168.58,168.59,1991699951.0
2007-07-20 06:30:00,168.59,168.63,168.58,168.62,1265499989.0
2007-07-20 06:31:00,168.62,168.64,168.61,168.64,2082999975.0
2007-07-20 06:32:00,168.64,168.64,168.63,168.63,210800000.0
2007-07-20 06:33:00,168.63,168.63,168.63,168.63,59000000.0
2007-07-20 06:34:00,168.63,168.64,168.63,168.64,629300002.0
2007-07-20 06:35:00,168.64,168.65,168.62,168.65,1390599997.0
2007-07-20 06:36:00,168.65,168.65,168.63,168.63,1382799996.0
2007-07-20 06:37:00,168.64,168.64,168.62,168.64,1683400021.0
2007-07-20 06:38:00,168.64,168.65,168.64,168.65,700400004.0
2007-07-20 06:39:00,168.65,168.66,168.64,168.65,626100005.0
2007-07-20 06:40:00,168.65,168.66,168.65,168.66,537999999.0
2007-07-20 06:41:00,168.66,168.67,168.65,168.66,644500000.0
2007-07-20 06:42:00,168.65,168.66,168.64,168.64,397600009.0
2007-07-20 06:43:00,168.64,168.64,168.64,168.64,587200005.0
2007-07-20 06:44:00,168.64,168.64,168.63,168.63,199899999.0
2007-07-20 06:45:00,168.64,168.64,168.63,168.64,228999998.0
2007-07-20 06:46:00,168.64,168.64,168.615,168.62,1147999990.0
2007-07-20 06:47:00,168.63,168.63,168.62,168.62,1615500020.0
2007-07-20 06:48:00,168.61,168.63,168.61,168.63,147700006.0
2007-07-20 06:49:00,168.62,168.64,168.62,168.63,147700006.0
2007-07-20 06:50:00,168.64,168.64,168.63,168.64,147700006.0
2007-07-20 06:51:00,168.63,168.64,168.63,168.64,269900003.0
2007-07-20 06:52:00,168.64,168.64,168.63,168.63,366400001.0
2007-07-20 06:53:00,168.63,168.63,168.63,168.63,80000000.0
2007-07-20 06:54:00,168.63,168.64,168.63,168.64,369600000.0
2007-07-20 06:55:00,168.64,168.65,168.64,168.64,862299999.0
2007-07-20 06:56:00,168.62,168.62,168.6,168.62,1250000004.0
2007-07-20 06:57:00,168.635,168.66,168.625,168.65,1250000004.0
2007-07-20 06:58:00,168.65,168.66,168.65,168.65,269499999.0
2007-07-20 06:59:00,168.65,168.65,168.65,168.65,60000000.0
2007-07-20 07:00:00,168.65,168.65,168.63,168.64,672899993.0
2007-07-20 07:01:00,168.64,168.65,168.64,168.64,1366199963.0
2007-07-20 07:02:00,168.65,168.65,168.64,168.65,964400001.0
2007-07-20 07:03:00,168.65,168.66,168.65,168.66,964400001.0
2007-07-20 07:04:00,168.66,168.67,168.66,168.66,580700004.0
2007-07-20 07:05:00,168.66,168.66,168.64,168.65,1503000004.0
2007-07-20 07:06:00,168.67,168.7,168.66,168.7,1723999980.0
2007-07-20 07:07:00,168.7,168.7,168.64,168.66,1877299990.0
2007-07-20 07:08:00,168.66,168.66,168.64,168.65,1640799987.0
2007-07-20 07:09:00,168.65,168.68,168.64,168.64,1933100008.0
2007-07-20 07:10:00,168.64,168.65,168.63,168.64,1660799972.0
2007-07-20 07:11:00,168.64,168.64,168.62,168.625,1109800002.0
2007-07-20 07:12:00,168.65,168.65,168.62,168.63,1192400007.0
2007-07-20 07:13:00,168.62,168.62,168.62,168.62,1192400007.0
2007-07-20 07:14:00,168.62,168.65,168.61,168.65,1192400007.0
2007-07-20 07:15:00,168.65,168.65,168.65,168.65,496800000.0
2007-07-20 07:16:00,168.65,168.66,168.64,168.65,792599996.0
2007-07-20 07:17:00,168.65,168.66,168.64,168.66,609299988.0
2007-07-20 07:18:00,168.65,168.66,168.65,168.66,26400000.0
2007-07-20 07:19:00,168.66,168.66,168.64,168.65,279599997.0
2007-07-20 07:20:00,168.65,168.67,168.65,168.66,1473699986.0
2007-07-20 07:21:00,168.66,168.66,168.65,168.65,205499997.0
2007-07-20 07:22:00,168.66,168.66,168.66,168.66,205499997.0
2007-07-20 07:23:00,168.66,168.66,168.65,168.66,205499997.0
2007-07-20 07:24:00,168.66,168.67,168.66,168.67,450899991.0
2007-07-20 07:25:00,168.67,168.67,168.66,168.67,305500001.0
2007-07-20 07:26:00,168.67,168.68,168.67,168.67,954000024.0
2007-07-20 07:27:00,168.67,168.67,168.66,168.67,621099998.0
2007-07-20 07:28:00,168.67,168.67,168.66,168.66,363800004.0
2007-07-20 07:29:00,168.66,168.67,168.66,168.66,521200014.0
2007-07-20 07:30:00,168.67,168.67,168.66,168.67,799900006.0
2007-07-20 07:31:00,168.66,168.67,168.65,168.67,1009700008.0
2007-07-20 07:32:00,168.67,168.67,168.65,168.66,1129100007.0
2007-07-20 07:33:00,168.67,168.67,168.67,168.67,505800012.0
2007-07-20 07:34:00,168.67,168.68,168.67,168.67,505800012.0
2007-07-20 07:35:00,168.68,168.68,168.67,168.67,310900004.0
2007-07-20 07:36:00,168.67,168.68,168.66,168.66,1996200004.0
2007-07-20 07:37:00,168.66,168.67,168.65,168.66,928600002.0
2007-07-20 07:38:00,168.655,168.66,168.655,168.66,372800003.0
2007-07-20 07:39:00,168.66,168.66,168.66,168.66,27200001.0
2007-07-20 07:40:00,168.66,168.68,168.66,168.67,940399995.0
2007-07-20 07:41:00,168.67,168.68,168.66,168.67,1540799988.0
2007-07-20 07:42:00,168.67,168.67,168.67,168.67,198099997.0
2007-07-20 07:43:00,168.67,168.68,168.66,168.67,808800005.0
2007-07-20 07:44:00,168.67,168.68,168.66,168.66,1926699994.0
2007-07-20 07:45:00,168.66,168.67,168.66,168.67,908199981.0
2007-07-20 07:46:00,168.67,168.67,168.66,168.67,200400002.0
2007-07-20 07:47:00,168.67,168.67,168.67,168.67,196000000.0
2007-07-20 07:48:00,168.67,168.67,168.65,168.65,1186899987.0
2007-07-20 07:49:00,168.66,168.675,168.65,168.675,1186899987.0
2007-07-20 07:50:00,168.67,168.68,168.66,168.67,1606499995.0
2007-07-20 07:51:00,168.67,168.68,168.67,168.68,908300005.0
2007-07-20 07:52:00,168.67,168.68,168.66,168.67,1438500011.0
2007-07-20 07:53:00,168.67,168.68,168.67,168.67,818500002.0
2007-07-20 07:54:00,168.67,168.68,168.66,168.67,1421999992.0
2007-07-20 07:55:00,168.67,168.68,168.67,168.67,1098000002.0
2007-07-20 07:56:00,168.67,168.68,168.67,168.67,683999995.0
2007-07-20 07:57:00,168.67,168.68,168.67,168.68,1456699996.0
2007-07-20 07:58:00,168.68,168.69,168.68,168.69,1929299980.0
2007-07-20 07:59:00,168.69,168.7,168.65,168.65,1775899990.0
2007-07-20 08:00:00,168.66,168.71,168.66,168.71,1775899990.0
2007-07-20 08:01:00,168.72,168.75,168.69,168.72,1775899990.0
2007-07-20 08:02:00,168.73,168.74,168.72,168.73,1775899990.0
2007-07-20 08:04:00,168.715,168.74,168.715,168.73,850300005.0
2007-07-20 08:05:00,168.73,168.75,168.72,168.75,1281600007.0
2007-07-20 08:06:00,168.75,168.75,168.715,168.73,1575699991.0
2007-07-20 08:07:00,168.74,168.74,168.71,168.71,1195399992.0
2007-07-20 08:08:00,168.71,168.71,168.69,168.7,1634900003.0
2007-07-20 08:09:00,168.7,168.7,168.68,168.7,1796900006.0
2007-07-20 08:10:00,168.7,168.72,168.69,168.69,1881800001.0
2007-07-20 08:11:00,168.7,168.7,168.68,168.68,1153200010.0
2007-07-20 08:12:00,168.69,168.72,168.68,168.705,1580799993.0
2007-07-20 08:13:00,168.7,168.71,168.655,168.655,2108699987.0
2007-07-20 08:14:00,168.66,168.67,168.63,168.63,1037500009.0
2007-07-20 08:15:00,168.64,168.65,168.61,168.63,1037500009.0
2007-07-20 08:16:00,168.65,168.65,168.62,168.63,1037500009.0
2007-07-20 08:17:00,168.61,168.62,168.61,168.61,1097849998.0
2007-07-20 08:18:00,168.62,168.63,168.61,168.63,1097849998.0
2007-07-20 08:19:00,168.61,168.62,168.61,168.62,2094799975.0
2007-07-20 08:20:00,168.63,168.65,168.61,168.65,2094799975.0
2007-07-20 08:21:00,168.64,168.64,168.61,168.62,1218800014.0
2007-07-20 08:22:00,168.63,168.66,168.63,168.65,1218800014.0
2007-07-20 08:23:00,168.66,168.66,168.65,168.65,143000000.0
2007-07-20 08:24:00,168.66,168.66,168.65,168.65,1841600024.0
2007-07-20 08:25:00,168.65,168.66,168.64,168.65,2103300022.0
2007-07-20 08:26:00,168.63,168.64,168.62,168.63,2097199997.0
2007-07-20 08:27:00,168.62,168.62,168.62,168.62,2097199997.0
2007-07-20 08:28:00,168.63,168.63,168.62,168.62,2097199997.0
2007-07-20 08:29:00,168.62,168.62,168.61,168.61,1812775013.0
2007-07-20 08:30:00,168.58,168.59,168.55,168.56,2061100009.0
2007-07-20 08:31:00,168.57,168.58,168.56,168.57,2061100009.0
2007-07-20 08:32:00,168.56,168.57,168.56,168.56,2061100009.0
2007-07-20 08:33:00,168.55,168.56,168.53,168.53,2061100009.0
2007-07-20 08:34:00,168.54,168.54,168.53,168.53,2061100009.0
2007-07-20 08:35:00,168.52,168.54,168.52,168.53,2061100009.0
2007-07-20 08:36:00,168.55,168.58,168.54,168.58,2061100009.0
2007-07-20 08:37:00,168.56,168.57,168.56,168.57,1345700012.0
2007-07-20 08:38:00,168.56,168.61,168.56,168.6,1345700012.0
2007-07-20 08:39:00,168.61,168.62,168.6,168.61,1345700012.0
2007-07-20 08:40:00,168.6,168.67,168.6,168.65,1345700012.0
2007-07-20 08:41:00,168.66,168.68,168.66,168.66,1345700012.0
2007-07-20 08:42:00,168.67,168.68,168.66,168.68,1777100020.0
2007-07-20 08:43:00,168.68,168.68,168.67,168.68,1473826219.0
2007-07-20 08:44:00,168.68,168.69,168.66,168.66,1418400007.0
2007-07-20 08:45:00,168.66,168.68,168.66,168.67,781300001.0
2007-07-20 08:46:00,168.66,168.67,168.66,168.665,1619400010.0
2007-07-20 08:47:00,168.65,168.67,168.65,168.65,931400014.0
2007-07-20 08:48:00,168.64,168.65,168.64,168.65,931400014.0
2007-07-20 08:49:00,168.66,168.67,168.64,168.65,931400014.0
2007-07-20 08:50:00,168.66,168.66,168.645,168.65,931400014.0
2007-07-20 08:51:00,168.655,168.66,168.65,168.66,650899989.0
2007-07-20 08:52:00,168.66,168.67,168.66,168.66,730300001.0
2007-07-20 08:53:00,168.66,168.74,168.66,168.74,2044800030.0
2007-07-20 08:54:00,168.73,168.82,168.73,168.78,2044800030.0
2007-07-20 08:55:00,168.8,168.8,168.77,168.78,2044800030.0
2007-07-20 08:56:00,168.76,168.77,168.75,168.77,1591400022.0
2007-07-20 08:57:00,168.78,168.79,168.76,168.77,1591400022.0
2007-07-20 08:58:00,168.78,168.79,168.77,168.77,1591400022.0
2007-07-20 08:59:00,168.75,168.79,168.75,168.79,1419099987.0
2007-07-20 09:00:00,168.8,168.86,168.8,168.83,1419099987.0
2007-07-20 09:01:00,168.82,168.82,168.77,168.79,1419099987.0
2007-07-20 09:02:00,168.8,168.8,168.78,168.79,1419099987.0
2007-07-20 09:03:00,168.78,168.78,168.75,168.75,1650599993.0
2007-07-20 09:04:00,168.76,168.77,168.76,168.76,1650599993.0
2007-07-20 09:05:00,168.76,168.77,168.76,168.765,856700021.0
2007-07-20 09:06:00,168.77,168.77,168.76,168.77,810600004.0
2007-07-20 09:07:00,168.77,168.77,168.76,168.77,678899994.0
2007-07-20 09:08:00,168.77,168.77,168.75,168.76,1228500012.0
2007-07-20 09:09:00,168.76,168.77,168.75,168.765,1532800007.0
2007-07-20 09:10:00,168.77,168.79,168.77,168.78,2027899985.0
2007-07-20 09:11:00,168.79,168.79,168.75,168.76,2027899985.0
2007-07-20 09:12:00,168.77,168.78,168.76,168.77,2027899985.0
2007-07-20 09:13:00,168.76,168.77,168.75,168.77,2027899985.0
2007-07-20 09:14:00,168.76,168.82,168.76,168.79,2027899985.0
2007-07-20 09:15:00,168.78,168.8,168.76,168.8,2027899985.0
2007-07-20 09:16:00,168.79,168.79,168.76,168.77,2027899985.0
2007-07-20 09:17:00,168.75,168.77,168.73,168.75,2027899985.0
2007-07-20 09:18:00,168.76,168.79,168.76,168.78,2027899985.0
2007-07-20 09:19:00,168.77,168.77,168.74,168.74,674899998.0
2007-07-20 09:20:00,168.75,168.75,168.71,168.72,674899998.0
2007-07-20 09:21:00,168.71,168.74,168.71,168.73,674899998.0
2007-07-20 09:22:00,168.72,168.73,168.72,168.72,674899998.0
2007-07-20 09:23:00,168.71,168.73,168.71,168.72,674899998.0
2007-07-20 09:24:00,168.71,168.74,168.7,168.73,674899998.0
2007-07-20 09:25:00,168.72,168.74,168.71,168.71,674899998.0
2007-07-20 09:26:00,168.715,168.72,168.71,168.72,674899998.0
2007-07-20 09:27:00,168.72,168.72,168.7,168.7,1424900004.0
2007-07-20 09:28:00,168.72,168.72,168.7,168.7,1424900004.0
2007-07-20 09:29:00,168.71,168.72,168.69,168.69,1923499986.0
2007-07-20 09:30:00,168.7,168.71,168.7,168.71,1923499986.0
2007-07-20 09:31:00,168.7,168.73,168.7,168.71,1494800003.0
2007-07-20 09:32:00,168.7,168.71,168.68,168.69,1494800003.0
2007-07-20 09:33:00,168.68,168.71,168.68,168.7,1494800003.0
2007-07-20 09:34:00,168.69,168.75,168.69,168.75,1494800003.0
2007-07-20 09:35:00,168.74,168.74,168.72,168.72,1494800003.0
2007-07-20 09:36:00,168.71,168.72,168.69,168.72,1494800003.0
2007-07-20 09:37:00,168.73,168.81,168.73,168.75,1494800003.0
2007-07-20 09:38:00,168.76,168.77,168.75,168.77,1494800003.0
2007-07-20 09:39:00,168.76,168.78,168.76,168.77,1494800003.0
2007-07-20 09:40:00,168.76,168.79,168.76,168.79,1494800003.0
2007-07-20 09:41:00,168.78,168.79,168.77,168.78,1494800003.0
2007-07-20 09:42:00,168.79,168.8,168.76,168.77,1494800003.0
2007-07-20 09:43:00,168.79,168.79,168.78,168.79,1494800003.0
2007-07-20 09:44:00,168.79,168.82,168.79,168.81,1367799999.0
2007-07-20 09:45:00,168.79,168.8,168.79,168.8,1804599999.0
2007-07-20 09:46:00,168.81,168.82,168.8,168.81,1804599999.0
2007-07-20 09:47:00,168.82,168.83,168.8,168.8,1804599999.0
2007-07-20 09:48:00,168.79,168.79,168.75,168.75,1623200012.0
2007-07-20 09:49:00,168.76,168.76,168.74,168.75,1623200012.0
2007-07-20 09:50:00,168.77,168.78,168.76,168.76,1623200012.0
2007-07-20 09:51:00,168.74,168.74,168.72,168.72,1780300007.0
2007-07-20 09:52:00,168.71,168.72,168.71,168.71,1780300007.0
2007-07-20 09:53:00,168.72,168.72,168.69,168.7,1780300007.0
2007-07-20 09:54:00,168.71,168.71,168.7,168.7,1780300007.0
2007-07-20 09:55:00,168.72,168.72,168.7,168.71,1780300007.0
2007-07-20 09:56:00,168.71,168.72,168.71,168.72,1500500017.0
2007-07-20 09:57:00,168.73,168.75,168.73,168.75,1500500017.0
2007-07-20 09:58:00,168.76,168.8,168.76,168.79,1500500017.0
2007-07-20 09:59:00,168.8,168.81,168.78,168.81,1500500017.0
2007-07-20 10:00:00,168.8,168.81,168.77,168.77,1500500017.0
2007-07-20 10:01:00,168.78,168.78,168.76,168.78,1500500017.0
2007-07-20 10:02:00,168.79,168.79,168.77,168.77,1500500017.0
2007-07-20 10:03:00,168.77,168.78,168.76,168.77,1963599991.0
2007-07-20 10:04:00,168.77,168.77,168.76,168.77,375099997.0
2007-07-20 10:05:00,168.77,168.78,168.77,168.77,1975599998.0
2007-07-20 10:06:00,168.77,168.78,168.77,168.78,1510999993.0
2007-07-20 10:07:00,168.75,168.78,168.74,168.78,1146999992.0
2007-07-20 10:08:00,168.79,168.79,168.77,168.775,1146999992.0
2007-07-20 10:09:00,168.78,168.8,168.78,168.8,796599995.0
2007-07-20 10:10:00,168.8,168.8,168.79,168.8,1700400010.0
2007-07-20 10:11:00,168.8,168.81,168.79,168.79,2106799998.0
2007-07-20 10:12:00,168.78,168.79,168.77,168.77,2106799998.0
2007-07-20 10:13:00,168.78,168.78,168.77,168.77,2106799998.0
2007-07-20 10:14:00,168.78,168.78,168.75,168.76,2106799998.0
2007-07-20 10:15:00,168.75,168.76,168.75,168.76,2106799998.0
2007-07-20 10:16:00,168.77,168.79,168.77,168.77,2106799998.0
2007-07-20 10:17:00,168.79,168.82,168.79,168.81,2106799998.0
2007-07-20 10:18:00,168.79,168.81,168.78,168.8,1562199987.0
2007-07-20 10:19:00,168.79,168.8,168.77,168.79,1562199987.0
2007-07-20 10:20:00,168.81,168.81,168.79,168.79,1562199987.0
2007-07-20 10:21:00,168.8,168.8,168.77,168.78,948699999.0
2007-07-20 10:22:00,168.76,168.77,168.76,168.76,906399963.0
2007-07-20 10:23:00,168.77,168.79,168.76,168.77,906399963.0
2007-07-20 10:24:00,168.79,168.79,168.79,168.79,906399963.0
2007-07-20 10:25:00,168.79,168.79,168.76,168.77,1537399995.0
2007-07-20 10:26:00,168.77,168.78,168.76,168.78,1012000000.0
2007-07-20 10:27:00,168.77,168.78,168.77,168.77,219999999.0
2007-07-20 10:28:00,168.77,168.77,168.75,168.75,657900010.0
2007-07-20 10:29:00,168.75,168.75,168.73,168.74,1222799993.0
2007-07-20 10:30:00,168.74,168.77,168.72,168.74,2088000014.0
2007-07-20 10:31:00,168.72,168.72,168.69,168.71,975700011.0
2007-07-20 10:32:00,168.72,168.72,168.7,168.72,975700011.0
2007-07-20 10:33:00,168.71,168.72,168.69,168.71,975700011.0
2007-07-20 10:34:00,168.72,168.72,168.69,168.7,975700011.0
2007-07-20 10:35:00,168.69,168.7,168.69,168.7,975700011.0
2007-07-20 10:36:00,168.69,168.69,168.65,168.65,975700011.0
2007-07-20 10:37:00,168.66,168.67,168.65,168.66,975700011.0
2007-07-20 10:38:00,168.65,168.65,168.62,168.63,975700011.0
2007-07-20 10:39:00,168.64,168.65,168.63,168.63,975700011.0
2007-07-20 10:40:00,168.62,168.62,168.61,168.62,975700011.0
2007-07-20 10:41:00,168.61,168.64,168.61,168.63,975700011.0
2007-07-20 10:42:00,168.62,168.62,168.58,168.58,975700011.0
2007-07-20 10:43:00,168.59,168.6,168.58,168.58,975700011.0
2007-07-20 10:44:00,168.57,168.58,168.56,168.58,975700011.0
2007-07-20 10:45:00,168.59,168.59,168.58,168.59,975700011.0
2007-07-20 10:46:00,168.59,168.6,168.58,168.58,1725500010.0
2007-07-20 10:47:00,168.57,168.58,168.55,168.55,1794000024.0
2007-07-20 10:48:00,168.56,168.57,168.55,168.57,1794000024.0
2007-07-20 10:49:00,168.56,168.56,168.48,168.48,1794000024.0
2007-07-20 10:50:00,168.47,168.54,168.45,168.54,1794000024.0
2007-07-20 10:51:00,168.55,168.56,168.54,168.54,1794000024.0
2007-07-20 10:52:00,168.55,168.57,168.54,168.56,1794000024.0
2007-07-20 10:53:00,168.55,168.55,168.51,168.52,1794000024.0
2007-07-20 10:54:00,168.53,168.54,168.52,168.54,1794000024.0
2007-07-20 10:55:00,168.55,168.56,168.54,168.56,1794000024.0
2007-07-20 10:56:00,168.55,168.56,168.53,168.53,1347999997.0
2007-07-20 10:57:00,168.52,168.54,168.48,168.52,1347999997.0
2007-07-20 10:58:00,168.51,168.52,168.47,168.5,1347999997.0
2007-07-20 10:59:00,168.49,168.52,168.45,168.52,1347999997.0
2007-07-20 11:00:00,168.54,168.54,168.47,168.48,1347999997.0
2007-07-20 11:01:00,168.47,168.56,168.47,168.55,1347999997.0
2007-07-20 11:02:00,168.54,168.55,168.53,168.53,1347999997.0
2007-07-20 11:03:00,168.52,168.53,168.51,168.52,1347999997.0
2007-07-20 11:04:00,168.53,168.53,168.51,168.51,1347999997.0
2007-07-20 11:05:00,168.5,168.5,168.46,168.49,1347999997.0
2007-07-20 11:06:00,168.48,168.49,168.47,168.48,1347999997.0
2007-07-20 11:07:00,168.49,168.49,168.42,168.44,1347999997.0
2007-07-20 11:08:00,168.45,168.46,168.45,168.45,1347999997.0
2007-07-20 11:09:00,168.44,168.49,168.44,168.48,1347999997.0
2007-07-20 11:10:00,168.49,168.49,168.49,168.49,1347999997.0
2007-07-20 11:11:00,168.49,168.52,168.49,168.52,1347999997.0
2007-07-20 11:12:00,168.51,168.51,168.48,168.48,1541800008.0
2007-07-20 11:13:00,168.47,168.48,168.45,168.45,1541800008.0
2007-07-20 11:14:00,168.44,168.45,168.42,168.42,1541800008.0
2007-07-20 11:15:00,168.4,168.43,168.39,168.41,1541800008.0
2007-07-20 11:16:00,168.42,168.48,168.4,168.47,1541800008.0
2007-07-20 11:17:00,168.465,168.48,168.46,168.47,1541800008.0
2007-07-20 11:18:00,168.48,168.5,168.48,168.49,1640300017.0
2007-07-20 11:19:00,168.48,168.5,168.47,168.5,1640300017.0
2007-07-20 11:20:00,168.52,168.52,168.5,168.51,1640300017.0
2007-07-20 11:21:00,168.49,168.5,168.48,168.5,756999996.0
2007-07-20 11:22:00,168.51,168.51,168.51,168.51,756999996.0
2007-07-20 11:23:00,168.5,168.51,168.5,168.5,756999996.0
2007-07-20 11:24:00,168.51,168.51,168.43,168.49,756999996.0
2007-07-20 11:25:00,168.5,168.56,168.5,168.53,756999996.0
2007-07-20 11:26:00,168.54,168.64,168.54,168.57,756999996.0
2007-07-20 11:27:00,168.56,168.62,168.56,168.6,756999996.0
2007-07-20 11:28:00,168.59,168.63,168.58,168.63,756999996.0
2007-07-20 11:29:00,168.62,168.62,168.6,168.6,756999996.0
2007-07-20 11:30:00,168.61,168.61,168.58,168.59,756999996.0
2007-07-20 11:31:00,168.6,168.61,168.57,168.57,756999996.0
2007-07-20 11:32:00,168.58,168.63,168.57,168.62,756999996.0
2007-07-20 11:33:00,168.61,168.62,168.6,168.61,756999996.0
2007-07-20 11:35:00,168.62,168.62,168.61,168.61,756999996.0
2007-07-20 11:36:00,168.6,168.61,168.6,168.61,756999996.0
2007-07-20 11:37:00,168.6,168.61,168.59,168.59,756999996.0
2007-07-20 11:38:00,168.6,168.62,168.6,168.6,756999996.0
2007-07-20 11:39:00,168.58,168.58,168.58,168.58,1949800011.0
2007-07-20 11:40:00,168.59,168.59,168.57,168.58,1949800011.0
2007-07-20 11:41:00,168.57,168.57,168.57,168.57,1949800011.0
2007-07-20 11:42:00,168.58,168.6,168.57,168.6,1949800011.0
2007-07-20 11:43:00,168.59,168.59,168.58,168.59,1949800011.0
2007-07-20 11:44:00,168.6,168.64,168.59,168.62,1949800011.0
2007-07-20 11:45:00,168.63,168.63,168.61,168.62,1949800011.0
2007-07-20 11:46:00,168.63,168.63,168.62,168.62,1949800011.0
2007-07-20 11:47:00,168.61,168.63,168.61,168.62,1949800011.0
2007-07-20 11:48:00,168.63,168.63,168.62,168.62,1949800011.0
2007-07-20 11:49:00,168.6,168.61,168.59,168.59,1949800011.0
2007-07-20 11:50:00,168.58,168.61,168.58,168.6,1949800011.0
2007-07-20 11:51:00,168.59,168.6,168.57,168.57,1949800011.0
2007-07-20 11:52:00,168.58,168.59,168.57,168.58,1949800011.0
2007-07-20 11:53:00,168.59,168.61,168.59,168.59,1949800011.0
2007-07-20 11:54:00,168.59,168.6,168.57,168.58,1762499983.0
2007-07-20 11:55:00,168.6,168.62,168.595,168.61,1762499983.0
2007-07-20 11:56:00,168.61,168.61,168.6,168.6,389099992.0
2007-07-20 11:57:00,168.6,168.62,168.59,168.62,754599996.0
2007-07-20 11:58:00,168.62,168.62,168.61,168.61,1300200013.0
2007-07-20 11:59:00,168.59,168.6,168.58,168.6,1173899993.0
2007-07-20 12:00:00,168.59,168.61,168.59,168.61,1173899993.0
2007-07-20 12:01:00,168.61,168.62,168.605,168.62,1173899993.0
2007-07-20 12:02:00,168.62,168.62,168.62,168.62,743000006.0
2007-07-20 12:03:00,168.62,168.62,168.61,168.61,1149999999.0
2007-07-20 12:04:00,168.59,168.62,168.59,168.605,1653300005.0
2007-07-20 12:05:00,168.59,168.6,168.59,168.59,1382999991.0
2007-07-20 12:06:00,168.6,168.62,168.595,168.61,1382999991.0
2007-07-20 12:07:00,168.61,168.63,168.6,168.62,1587699993.0
2007-07-20 12:08:00,168.62,168.62,168.6,168.61,1825200020.0
2007-07-20 12:09:00,168.6,168.64,168.6,168.64,1825200020.0
2007-07-20 12:10:00,168.65,168.66,168.63,168.635,1825200020.0
2007-07-20 12:11:00,168.64,168.64,168.61,168.63,1930899993.0
2007-07-20 12:12:00,168.62,168.62,168.59,168.6,878399999.0
2007-07-20 12:13:00,168.61,168.62,168.61,168.62,878399999.0
2007-07-20 12:14:00,168.62,168.64,168.62,168.63,1726700011.0
2007-07-20 12:15:00,168.63,168.63,168.625,168.63,973500023.0
2007-07-20 12:16:00,168.63,168.63,168.62,168.62,1371100002.0
2007-07-20 12:17:00,168.63,168.63,168.61,168.61,1166599997.0
2007-07-20 12:18:00,168.6,168.61,168.59,168.61,1166599997.0
2007-07-20 12:19:00,168.61,168.64,168.61,168.64,1166599997.0
2007-07-20 12:20:00,168.63,168.64,168.63,168.635,1689599997.0
2007-07-20 12:21:00,168.64,168.66,168.64,168.65,1310000047.0
2007-07-20 12:22:00,168.64,168.64,168.63,168.63,1310000047.0
2007-07-20 12:23:00,168.64,168.64,168.63,168.63,1310000047.0
2007-07-20 12:24:00,168.64,168.65,168.62,168.63,850700002.0
2007-07-20 12:25:00,168.625,168.63,168.625,168.63,811700013.0
2007-07-20 12:26:00,168.63,168.63,168.61,168.62,1869599999.0
2007-07-20 12:27:00,168.61,168.63,168.61,168.625,2041699993.0
2007-07-20 12:28:00,168.625,168.64,168.625,168.64,715199994.0
2007-07-20 12:29:00,168.64,168.65,168.64,168.65,977000006.0
2007-07-20 12:30:00,168.64,168.65,168.64,168.645,863900007.0
2007-07-20 12:31:00,168.64,168.64,168.61,168.63,1593899990.0
2007-07-20 12:32:00,168.63,168.64,168.625,168.64,522500000.0
2007-07-20 12:33:00,168.63,168.65,168.63,168.64,1703300009.0
2007-07-20 12:34:00,168.64,168.65,168.635,168.64,506499998.0
2007-07-20 12:35:00,168.64,168.64,168.62,168.62,1805599999.0
2007-07-20 12:36:00,168.62,168.63,168.61,168.62,879500001.0
2007-07-20 12:37:00,168.62,168.62,168.61,168.61,1978200036.0
2007-07-20 12:38:00,168.62,168.63,168.61,168.61,1978200036.0
2007-07-20 12:39:00,168.62,168.62,168.61,168.62,1978200036.0
2007-07-20 12:40:00,168.63,168.64,168.61,168.63,1978200036.0
2007-07-20 12:41:00,168.63,168.63,168.62,168.62,931499987.0
2007-07-20 12:42:00,168.625,168.63,168.625,168.63,931499987.0
2007-07-20 12:43:00,168.63,168.66,168.63,168.66,552800002.0
2007-07-20 12:44:00,168.65,168.68,168.65,168.67,552800002.0
2007-07-20 12:45:00,168.68,168.68,168.66,168.67,552800002.0
2007-07-20 12:46:00,168.68,168.68,168.68,168.68,552800002.0
2007-07-20 12:47:00,168.68,168.71,168.67,168.71,1424400004.0
2007-07-20 12:48:00,168.72,168.72,168.7,168.71,1424400004.0
2007-07-20 12:49:00,168.73,168.73,168.71,168.72,1424400004.0
2007-07-20 12:50:00,168.72,168.72,168.7,168.71,1334400016.0
2007-07-20 12:51:00,168.72,168.72,168.69,168.7,1334400016.0
2007-07-20 12:52:00,168.71,168.72,168.71,168.71,1334400016.0
2007-07-20 12:53:00,168.71,168.73,168.7,168.71,2147100003.0
2007-07-20 12:54:00,168.69,168.69,168.66,168.66,1118599988.0
2007-07-20 12:55:00,168.67,168.69,168.67,168.68,1118599988.0
2007-07-20 12:56:00,168.67,168.67,168.67,168.67,1118599988.0
2007-07-20 12:57:00,168.66,168.69,168.66,168.69,1118599988.0
2007-07-20 12:58:00,168.7,168.7,168.68,168.69,1118599988.0
2007-07-20 12:59:00,168.68,168.69,168.67,168.68,1118599988.0
2007-07-20 13:00:00,168.67,168.68,168.67,168.68,1118599988.0
2007-07-20 13:01:00,168.67,168.67,168.65,168.65,1118599988.0
2007-07-20 13:02:00,168.66,168.67,168.65,168.67,1118599988.0
2007-07-20 13:03:00,168.67,168.68,168.67,168.68,800100003.0
2007-07-20 13:04:00,168.68,168.68,168.66,168.66,1950800000.0
2007-07-20 13:05:00,168.66,168.66,168.65,168.66,240699998.0
2007-07-20 13:06:00,168.66,168.67,168.65,168.65,1003100016.0
2007-07-20 13:07:00,168.67,168.69,168.67,168.68,1003100016.0
2007-07-20 13:08:00,168.68,168.69,168.68,168.68,1760999996.0
2007-07-20 13:09:00,168.68,168.68,168.66,168.66,1684000006.0
2007-07-20 13:10:00,168.64,168.65,168.62,168.62,907100005.0
2007-07-20 13:11:00,168.65,168.65,168.635,168.65,907100005.0
2007-07-20 13:12:00,168.65,168.66,168.65,168.66,759600002.0
2007-07-20 13:13:00,168.66,168.66,168.64,168.64,1785000009.0
2007-07-20 13:14:00,168.64,168.64,168.62,168.63,1498600008.0
2007-07-20 13:15:00,168.62,168.63,168.62,168.62,2027500018.0
2007-07-20 13:16:00,168.62,168.62,168.62,168.62,72400000.0
2007-07-20 13:17:00,168.62,168.64,168.62,168.64,1079599994.0
2007-07-20 13:18:00,168.64,168.64,168.63,168.64,1024500002.0
2007-07-20 13:19:00,168.64,168.64,168.63,168.63,208500000.0
2007-07-20 13:20:00,168.63,168.63,168.62,168.63,604199994.0
2007-07-20 13:21:00,168.63,168.63,168.61,168.61,1240799996.0
2007-07-20 13:22:00,168.61,168.62,168.605,168.61,854499995.0
2007-07-20 13:23:00,168.61,168.61,168.6,168.6,1102900006.0
2007-07-20 13:24:00,168.58,168.59,168.57,168.58,1236900008.0
2007-07-20 13:25:00,168.6,168.6,168.57,168.575,1236900008.0
2007-07-20 13:26:00,168.55,168.55,168.54,168.54,2042800019.0
2007-07-20 13:27:00,168.53,168.56,168.53,168.56,2042800019.0
2007-07-20 13:28:00,168.55,168.6,168.55,168.6,2042800019.0
2007-07-20 13:29:00,168.59,168.6,168.59,168.59,2042800019.0
2007-07-20 13:30:00,168.6,168.61,168.58,168.585,2042800019.0
2007-07-20 13:31:00,168.59,168.61,168.58,168.59,1869399984.0
2007-07-20 13:32:00,168.59,168.6,168.59,168.59,968799995.0
2007-07-20 13:33:00,168.57,168.57,168.53,168.54,368699995.0
2007-07-20 13:34:00,168.55,168.57,168.54,168.54,368699995.0
2007-07-20 13:35:00,168.53,168.53,168.52,168.52,368699995.0
2007-07-20 13:36:00,168.52,168.53,168.52,168.53,368699995.0
2007-07-20 13:37:00,168.53,168.54,168.53,168.54,2137199976.0
2007-07-20 13:38:00,168.54,168.54,168.5,168.5,1140890001.0
2007-07-20 13:39:00,168.49,168.52,168.49,168.49,1824600013.0
2007-07-20 13:40:00,168.5,168.5,168.48,168.48,1824600013.0
2007-07-20 13:41:00,168.49,168.49,168.47,168.48,1824600013.0
2007-07-20 13:42:00,168.49,168.5,168.48,168.49,1824600013.0
2007-07-20 13:43:00,168.48,168.53,168.48,168.52,1824600013.0
2007-07-20 13:44:00,168.51,168.53,168.51,168.52,1824600013.0
2007-07-20 13:45:00,168.53,168.54,168.53,168.54,1824600013.0
2007-07-20 13:46:00,168.54,168.56,168.54,168.56,1557900021.0
2007-07-20 13:47:00,168.56,168.56,168.56,168.56,594400026.0
2007-07-20 13:48:00,168.56,168.56,168.53,168.53,1166199993.0
2007-07-20 13:49:00,168.5,168.5,168.44,168.45,1487199998.0
2007-07-20 13:50:00,168.47,168.5,168.46,168.48,1487199998.0
2007-07-20 13:51:00,168.47,168.47,168.44,168.44,1487199998.0
2007-07-20 13:52:00,168.46,168.47,168.45,168.46,1487199998.0
2007-07-20 13:53:00,168.45,168.5,168.44,168.5,1313999998.0
2007-07-20 13:54:00,168.51,168.51,168.49,168.5,1313999998.0
2007-07-20 13:55:00,168.49,168.5,168.47,168.47,2122699971.0
2007-07-20 13:56:00,168.46,168.46,168.45,168.46,2122699971.0
2007-07-20 13:57:00,168.49,168.49,168.47,168.48,2122699971.0
2007-07-20 13:58:00,168.475,168.5,168.47,168.49,1028699989.0
2007-07-20 13:59:00,168.47,168.48,168.42,168.44,1269699992.0
2007-07-20 14:00:00,168.43,168.48,168.43,168.47,1269699992.0
2007-07-20 14:01:00,168.46,168.46,168.4,168.4,1269699992.0
2007-07-20 14:02:00,168.39,168.42,168.37,168.42,1269699992.0
2007-07-20 14:03:00,168.43,168.48,168.43,168.48,1269699992.0
2007-07-20 14:04:00,168.47,168.48,168.47,168.47,1269699992.0
2007-07-20 14:05:00,168.47,168.48,168.47,168.48,1269699992.0
2007-07-20 14:06:00,168.48,168.49,168.46,168.46,1949100004.0
2007-07-20 14:07:00,168.48,168.51,168.48,168.51,1949100004.0
2007-07-20 14:08:00,168.5,168.5,168.46,168.46,1868100002.0
2007-07-20 14:09:00,168.47,168.47,168.43,168.45,1868100002.0
2007-07-20 14:10:00,168.47,168.49,168.46,168.48,1868100002.0
2007-07-20 14:11:00,168.47,168.51,168.41,168.41,1868100002.0
2007-07-20 14:12:00,168.4,168.44,168.4,168.43,1868100002.0
2007-07-20 14:13:00,168.42,168.45,168.42,168.44,1868100002.0
2007-07-20 14:14:00,168.45,168.47,168.43,168.46,1868100002.0
2007-07-20 14:15:00,168.45,168.46,168.43,168.44,1868100002.0
2007-07-20 14:16:00,168.43,168.44,168.4,168.44,1868100002.0
2007-07-20 14:17:00,168.45,168.46,168.44,168.45,1868100002.0
2007-07-20 14:18:00,168.46,168.48,168.44,168.45,1868100002.0
2007-07-20 14:19:00,168.46,168.49,168.45,168.48,1868100002.0
2007-07-20 14:20:00,168.47,168.49,168.47,168.49,1868100002.0
2007-07-20 14:21:00,168.49,168.49,168.45,168.46,1868100002.0
2007-07-20 14:22:00,168.46,168.47,168.45,168.47,1279400009.0
2007-07-20 14:23:00,168.48,168.48,168.45,168.46,1279400009.0
2007-07-20 14:24:00,168.47,168.47,168.45,168.46,1279400009.0
2007-07-20 14:25:00,168.45,168.45,168.43,168.44,1279400009.0
2007-07-20 14:26:00,168.45,168.48,168.43,168.48,1279400009.0
2007-07-20 14:27:00,168.47,168.49,168.45,168.47,1279400009.0
2007-07-20 14:28:00,168.46,168.5,168.46,168.47,1279400009.0
2007-07-20 14:29:00,168.46,168.48,168.46,168.48,1279400009.0
2007-07-20 14:30:00,168.49,168.5,168.48,168.49,1279400009.0
2007-07-20 14:31:00,168.48,168.49,168.44,168.44,1279400009.0
2007-07-20 14:32:00,168.43,168.47,168.42,168.47,1279400009.0
2007-07-20 14:33:00,168.45,168.46,168.45,168.45,1279400009.0
2007-07-20 14:34:00,168.44,168.46,168.44,168.46,1279400009.0
2007-07-20 14:35:00,168.47,168.47,168.45,168.47,1279400009.0
2007-07-20 14:36:00,168.46,168.52,168.46,168.5,1279400009.0
2007-07-20 14:37:00,168.49,168.52,168.49,168.51,1279400009.0
2007-07-20 14:38:00,168.5,168.51,168.49,168.5,1279400009.0
2007-07-20 14:39:00,168.51,168.52,168.49,168.49,1279400009.0
2007-07-20 14:40:00,168.48,168.5,168.47,168.48,2071600005.0
2007-07-20 14:41:00,168.49,168.52,168.48,168.51,2071600005.0
2007-07-20 14:42:00,168.51,168.53,168.5,168.51,893100005.0
2007-07-20 14:43:00,168.5,168.52,168.5,168.51,707999997.0
2007-07-20 14:44:00,168.52,168.53,168.51,168.53,707999997.0
2007-07-20 14:45:00,168.54,168.54,168.51,168.52,1910999985.0
2007-07-20 14:46:00,168.52,168.54,168.52,168.53,1200800010.0
2007-07-20 14:47:00,168.53,168.53,168.51,168.52,1235500011.0
2007-07-20 14:48:00,168.515,168.52,168.51,168.51,1178099994.0
2007-07-20 14:49:00,168.51,168.51,168.49,168.5,1743300003.0
2007-07-20 14:50:00,168.5,168.51,168.49,168.51,1283899984.0
2007-07-20 14:51:00,168.52,168.52,168.5,168.51,1283899984.0
2007-07-20 14:52:00,168.5,168.5,168.49,168.5,1283899984.0
2007-07-20 14:53:00,168.52,168.52,168.505,168.51,1283899984.0
2007-07-20 14:54:00,168.51,168.52,168.51,168.52,1004900000.0
2007-07-20 14:55:00,168.53,168.54,168.53,168.54,1004900000.0
2007-07-20 14:56:00,168.52,168.52,168.51,168.51,937899986.0
2007-07-20 14:57:00,168.5,168.52,168.5,168.52,937899986.0
2007-07-20 14:58:00,168.53,168.54,168.53,168.54,937899986.0
2007-07-20 14:59:00,168.52,168.54,168.52,168.53,1298100006.0
2007-07-20 15:00:00,168.54,168.55,168.535,168.55,1298100006.0
2007-07-20 15:01:00,168.55,168.58,168.55,168.57,1669500004.0
2007-07-20 15:02:00,168.58,168.58,168.56,168.57,1669500004.0
2007-07-20 15:03:00,168.58,168.59,168.57,168.57,1669500004.0
2007-07-20 15:04:00,168.58,168.58,168.56,168.58,1669500004.0
2007-07-20 15:05:00,168.55,168.57,168.55,168.57,1010999990.0
2007-07-20 15:06:00,168.575,168.58,168.575,168.58,1010999990.0
2007-07-20 15:07:00,168.58,168.59,168.57,168.58,1718200028.0
2007-07-20 15:08:00,168.58,168.595,168.58,168.58,1897050005.0
2007-07-20 15:09:00,168.57,168.57,168.56,168.56,1324300004.0
2007-07-20 15:10:00,168.57,168.57,168.56,168.57,1324300004.0
2007-07-20 15:11:00,168.58,168.58,168.58,168.58,1324300004.0
2007-07-20 15:12:00,168.57,168.58,168.57,168.57,1324300004.0
2007-07-20 15:13:00,168.56,168.57,168.56,168.56,1324300004.0
2007-07-20 15:14:00,168.57,168.57,168.56,168.56,1324300004.0
2007-07-20 15:16:00,168.55,168.56,168.55,168.55,1324300004.0
2007-07-20 15:17:00,168.56,168.57,168.55,168.55,1324300004.0
2007-07-20 15:18:00,168.56,168.56,168.55,168.55,365900005.0
2007-07-20 15:19:00,168.55,168.55,168.54,168.55,1461200017.0
2007-07-20 15:20:00,168.545,168.55,168.54,168.54,1155600006.0
2007-07-20 15:21:00,168.55,168.56,168.55,168.55,1367600012.0
2007-07-20 15:22:00,168.55,168.56,168.54,168.55,2057999998.0
2007-07-20 15:23:00,168.55,168.55,168.54,168.55,1547500004.0
2007-07-20 15:24:00,168.56,168.56,168.55,168.55,1547500004.0
2007-07-20 15:25:00,168.54,168.55,168.54,168.55,1547500004.0
2007-07-20 15:26:00,168.54,168.54,168.51,168.51,1547500004.0
2007-07-20 15:27:00,168.53,168.53,168.525,168.53,1547500004.0
2007-07-20 15:28:00,168.53,168.53,168.53,168.53,1133699985.0
2007-07-20 15:29:00,168.5,168.53,168.5,168.52,1203999997.0
2007-07-20 15:30:00,168.53,168.53,168.52,168.53,1203999997.0
2007-07-20 15:31:00,168.52,168.53,168.52,168.53,1203999997.0
2007-07-20 15:32:00,168.52,168.53,168.52,168.53,1203999997.0
2007-07-20 15:33:00,168.54,168.55,168.54,168.54,1203999997.0
2007-07-20 15:34:00,168.55,168.55,168.54,168.54,1744499976.0
2007-07-20 15:35:00,168.54,168.54,168.53,168.53,353000000.0
2007-07-20 15:37:00,168.54,168.55,168.54,168.55,353000000.0
2007-07-20 15:38:00,168.55,168.55,168.53,168.55,1297700000.0
2007-07-20 15:39:00,168.55,168.55,168.54,168.54,1942599988.0
2007-07-20 15:41:00,168.53,168.53,168.52,168.52,549099994.0
2007-07-20 15:43:00,168.53,168.53,168.525,168.525,549099994.0
2007-07-20 15:44:00,168.51,168.51,168.45,168.46,1291700000.0
2007-07-20 15:45:00,168.45,168.5,168.45,168.5,1291700000.0
2007-07-20 15:46:00,168.49,168.52,168.49,168.5,1291700000.0
2007-07-20 15:47:00,168.505,168.51,168.5,168.51,1291700000.0
2007-07-20 15:48:00,168.51,168.52,168.5,168.52,898599991.0
2007-07-20 15:49:00,168.52,168.52,168.51,168.51,759300002.0
2007-07-20 15:50:00,168.49,168.5,168.49,168.49,503299991.0
2007-07-20 15:51:00,168.51,168.52,168.51,168.52,503299991.0
2007-07-20 15:52:00,168.51,168.51,168.5,168.5,1029299996.0
2007-07-20 15:53:00,168.51,168.51,168.5,168.5,1029299996.0
2007-07-20 15:54:00,168.51,168.51,168.48,168.5,1029299996.0
2007-07-20 15:55:00,168.49,168.49,168.43,168.46,1029299996.0
2007-07-20 15:56:00,168.47,168.48,168.39,168.42,1029299996.0
2007-07-20 15:57:00,168.43,168.44,168.41,168.43,1029299996.0
2007-07-20 15:58:00,168.42,168.43,168.38,168.38,1029299996.0
2007-07-20 15:59:00,168.39,168.39,168.35,168.37,1029299996.0
2007-07-20 16:00:00,168.38,168.41,168.38,168.38,1029299996.0
2007-07-20 16:01:00,168.39,168.39,168.36,168.36,1029299996.0
2007-07-20 16:02:00,168.35,168.35,168.27,168.29,1029299996.0
2007-07-20 16:03:00,168.3,168.3,168.23,168.23,1029299996.0
2007-07-20 16:04:00,168.22,168.3,168.22,168.29,1029299996.0
2007-07-20 16:05:00,168.3,168.3,168.26,168.26,1029299996.0
2007-07-20 16:06:00,168.27,168.29,168.26,168.28,1029299996.0
2007-07-20 16:07:00,168.29,168.32,168.29,168.32,1029299996.0
2007-07-20 16:08:00,168.33,168.33,168.29,168.3,1029299996.0
2007-07-20 16:09:00,168.31,168.31,168.27,168.3,1029299996.0
2007-07-20 16:10:00,168.29,168.29,168.23,168.26,1029299996.0
2007-07-20 16:11:00,168.27,168.27,168.26,168.26,1029299996.0
2007-07-20 16:12:00,168.27,168.28,168.26,168.28,1029299996.0
2007-07-20 16:13:00,168.29,168.29,168.28,168.29,1029299996.0
2007-07-20 16:14:00,168.28,168.31,168.28,168.31,1029299996.0
2007-07-20 16:15:00,168.3,168.3,168.18,168.19,1029299996.0
2007-07-20 16:16:00,168.18,168.19,168.12,168.14,1029299996.0
2007-07-20 16:17:00,168.12,168.12,167.99,168.0,1029299996.0
2007-07-20 16:18:00,167.99,168.03,167.99,168.02,1029299996.0
2007-07-20 16:19:00,168.01,168.03,167.92,167.95,1029299996.0
2007-07-20 16:20:00,167.96,167.96,167.85,167.91,1029299996.0
2007-07-20 16:21:00,167.9,167.93,167.85,167.86,1029299996.0
2007-07-20 16:22:00,167.87,167.93,167.87,167.91,1029299996.0
2007-07-20 16:23:00,167.89,167.97,167.89,167.9,1029299996.0
2007-07-20 16:24:00,167.89,167.9,167.83,167.86,1029299996.0
2007-07-20 16:25:00,167.85,167.89,167.83,167.85,1029299996.0
2007-07-20 16:26:00,167.86,167.87,167.77,167.79,1029299996.0
2007-07-20 16:27:00,167.78,167.81,167.76,167.81,1029299996.0
2007-07-20 16:28:00,167.8,167.84,167.79,167.8,1029299996.0
2007-07-20 16:29:00,167.79,167.81,167.76,167.81,1029299996.0
2007-07-20 16:30:00,167.8,167.8,167.78,167.78,1029299996.0
2007-07-20 16:31:00,167.77,167.79,167.69,167.71,1029299996.0
2007-07-20 16:32:00,167.72,167.73,167.59,167.64,1029299996.0
2007-07-20 16:33:00,167.62,167.63,167.58,167.63,1029299996.0
2007-07-20 16:34:00,167.64,167.64,167.42,167.46,1029299996.0
2007-07-20 16:35:00,167.47,167.5,167.44,167.45,1029299996.0
2007-07-20 16:36:00,167.44,167.45,167.28,167.32,1029299996.0
2007-07-20 16:37:00,167.31,167.35,167.27,167.35,1029299996.0
2007-07-20 16:38:00,167.37,167.4,167.33,167.4,1029299996.0
2007-07-20 16:39:00,167.41,167.48,167.37,167.48,1029299996.0
2007-07-20 16:40:00,167.49,167.62,167.48,167.61,1029299996.0
2007-07-20 16:41:00,167.6,167.67,167.59,167.64,1029299996.0
2007-07-20 16:42:00,167.64,167.74,167.635,167.72,1029299996.0
2007-07-20 16:43:00,167.71,167.74,167.685,167.71,735999999.0
2007-07-20 16:44:00,167.71,167.71,167.64,167.665,803579999.0
2007-07-20 16:45:00,167.66,167.7,167.55,167.555,896100002.0
2007-07-20 16:46:00,167.555,167.6,167.545,167.58,705099998.0
2007-07-20 16:47:00,167.58,167.59,167.56,167.56,474400000.0
2007-07-20 16:48:00,167.57,167.57,167.53,167.56,2116500007.0
2007-07-20 16:49:00,167.55,167.62,167.54,167.62,2116500007.0
2007-07-20 16:50:00,167.63,167.67,167.62,167.67,2116500007.0
2007-07-20 16:51:00,167.68,167.73,167.68,167.71,2116500007.0
2007-07-20 16:52:00,167.72,167.72,167.64,167.68,2116500007.0
2007-07-20 16:53:00,167.68,167.72,167.67,167.72,2116500007.0
2007-07-20 16:54:00,167.72,167.72,167.67,167.7,1482699993.0
2007-07-20 16:55:00,167.69,167.69,167.66,167.68,1482699993.0
2007-07-20 16:56:00,167.67,167.74,167.67,167.73,1482699993.0
2007-07-20 16:57:00,167.74,167.74,167.69,167.72,1482699993.0
2007-07-20 16:58:00,167.73,167.76,167.7,167.72,1482699993.0
2007-07-20 16:59:00,167.73,167.73,167.7,167.71,1482699993.0
2007-07-20 17:00:00,167.7,167.7,167.67,167.68,1482699993.0
2007-07-20 17:01:00,167.69,167.71,167.66,167.67,1482699993.0
2007-07-20 17:02:00,167.66,167.67,167.57,167.6,1482699993.0
2007-07-20 17:03:00,167.61,167.67,167.61,167.66,1482699993.0
2007-07-20 17:04:00,167.67,167.71,167.67,167.7,1482699993.0
2007-07-20 17:05:00,167.71,167.71,167.66,167.67,1482699993.0
2007-07-20 17:06:00,167.68,167.71,167.67,167.69,1482699993.0
2007-07-20 17:07:00,167.7,167.71,167.69,167.71,1482699993.0
2007-07-20 17:08:00,167.69,167.72,167.69,167.71,1482699993.0
2007-07-20 17:09:00,167.72,167.76,167.71,167.75,1482699993.0
2007-07-20 17:10:00,167.76,167.78,167.74,167.76,1482699993.0
2007-07-20 17:11:00,167.77,167.83,167.77,167.8,1482699993.0
2007-07-20 17:12:00,167.79,167.79,167.74,167.74,1482699993.0
2007-07-20 17:13:00,167.73,167.74,167.71,167.72,1482699993.0
2007-07-20 17:14:00,167.71,167.76,167.71,167.76,1482699993.0
2007-07-20 17:15:00,167.77,167.78,167.74,167.78,1482699993.0
2007-07-20 17:16:00,167.77,167.77,167.71,167.74,1482699993.0
2007-07-20 17:17:00,167.72,167.75,167.72,167.74,1482699993.0
2007-07-20 17:18:00,167.75,167.75,167.72,167.73,1482699993.0
2007-07-20 17:19:00,167.72,167.74,167.71,167.73,1482699993.0
2007-07-20 17:20:00,167.72,167.73,167.66,167.66,1482699993.0
2007-07-20 17:21:00,167.65,167.68,167.64,167.65,1482699993.0
2007-07-20 17:22:00,167.66,167.67,167.64,167.64,1482699993.0
2007-07-20 17:23:00,167.65,167.67,167.63,167.66,1482699993.0
2007-07-20 17:24:00,167.66,167.67,167.59,167.59,947799991.0
2007-07-20 17:25:00,167.6,167.63,167.59,167.62,947799991.0
2007-07-20 17:26:00,167.63,167.66,167.63,167.66,947799991.0
2007-07-20 17:27:00,167.65,167.65,167.6,167.63,947799991.0
2007-07-20 17:28:00,167.64,167.65,167.59,167.6,947799991.0
2007-07-20 17:29:00,167.61,167.65,167.6,167.65,947799991.0
2007-07-20 17:30:00,167.65,167.68,167.64,167.66,2048899985.0
2007-07-20 17:31:00,167.67,167.68,167.64,167.66,705699996.0
2007-07-20 17:32:00,167.66,167.68,167.66,167.68,705699996.0
2007-07-20 17:33:00,167.68,167.68,167.62,167.64,1584300010.0
2007-07-20 17:34:00,167.65,167.67,167.65,167.67,1584300010.0
2007-07-20 17:35:00,167.67,167.68,167.65,167.68,1584300010.0
2007-07-20 17:36:00,167.67,167.67,167.62,167.63,1860800017.0
2007-07-20 17:37:00,167.62,167.66,167.62,167.64,1860800017.0
2007-07-20 17:38:00,167.63,167.63,167.58,167.61,1860800017.0
2007-07-20 17:39:00,167.59,167.59,167.58,167.59,1860800017.0
2007-07-20 17:40:00,167.6,167.64,167.6,167.64,1860800017.0
2007-07-20 17:41:00,167.64,167.64,167.62,167.62,1860800017.0
2007-07-20 17:42:00,167.61,167.63,167.61,167.62,1736199974.0
2007-07-20 17:43:00,167.61,167.61,167.6,167.6,1736199974.0
2007-07-20 17:44:00,167.61,167.61,167.6,167.6,1736199974.0
2007-07-20 17:45:00,167.61,167.64,167.61,167.64,1736199974.0
2007-07-20 17:46:00,167.65,167.65,167.63,167.63,1736199974.0
2007-07-20 17:47:00,167.64,167.65,167.63,167.64,1736199974.0
2007-07-20 17:48:00,167.65,167.65,167.64,167.64,1736199974.0
2007-07-20 17:49:00,167.64,167.66,167.635,167.64,1736199974.0
2007-07-20 17:50:00,167.63,167.63,167.63,167.63,2146399988.0
2007-07-20 17:51:00,167.62,167.63,167.61,167.62,2146399988.0
2007-07-20 17:52:00,167.63,167.63,167.57,167.59,2146399988.0
2007-07-20 17:53:00,167.6,167.61,167.6,167.61,2146399988.0
2007-07-20 17:54:00,167.6,167.61,167.59,167.6,2146399988.0
2007-07-20 17:55:00,167.61,167.61,167.6,167.61,2146399988.0
2007-07-20 17:56:00,167.62,167.62,167.59,167.6,2146399988.0
2007-07-20 17:57:00,167.62,167.63,167.6,167.62,2146399988.0
2007-07-20 17:58:00,167.63,167.63,167.59,167.59,2146399988.0
2007-07-20 17:59:00,167.6,167.61,167.56,167.57,2146399988.0
2007-07-20 18:00:00,167.58,167.59,167.54,167.59,2146399988.0
2007-07-20 18:01:00,167.59,167.61,167.57,167.58,2146399988.0
2007-07-20 18:02:00,167.59,167.61,167.59,167.6,1716599990.0
2007-07-20 18:03:00,167.61,167.61,167.54,167.56,1716599990.0
2007-07-20 18:04:00,167.57,167.58,167.55,167.55,1716599990.0
2007-07-20 18:05:00,167.56,167.61,167.555,167.6,1716599990.0
2007-07-20 18:06:00,167.59,167.59,167.56,167.58,1993099984.0
2007-07-20 18:07:00,167.59,167.62,167.58,167.61,1838599996.0
2007-07-20 18:08:00,167.6,167.61,167.57,167.58,1838599996.0
2007-07-20 18:09:00,167.57,167.6,167.57,167.58,1838599996.0
2007-07-20 18:10:00,167.58,167.59,167.57,167.57,1838599996.0
2007-07-20 18:11:00,167.58,167.58,167.56,167.57,1961500010.0
2007-07-20 18:12:00,167.57,167.58,167.56,167.575,1961500010.0
2007-07-20 18:13:00,167.59,167.59,167.56,167.58,1979100002.0
2007-07-20 18:14:00,167.57,167.59,167.56,167.56,1979100002.0
2007-07-20 18:15:00,167.55,167.56,167.54,167.54,1979100002.0
2007-07-20 18:16:00,167.53,167.53,167.47,167.5,1979100002.0
2007-07-20 18:17:00,167.51,167.53,167.49,167.49,1979100002.0
2007-07-20 18:18:00,167.5,167.51,167.48,167.51,1979100002.0
2007-07-20 18:19:00,167.5,167.51,167.5,167.5,1979100002.0
2007-07-20 18:20:00,167.51,167.51,167.48,167.49,1979100002.0
2007-07-20 18:21:00,167.5,167.5,167.5,167.5,1979100002.0
2007-07-20 18:22:00,167.52,167.55,167.52,167.54,1979100002.0
2007-07-20 18:23:00,167.53,167.54,167.51,167.51,1425400000.0
2007-07-20 18:24:00,167.5,167.52,167.49,167.49,1425400000.0
2007-07-20 18:25:00,167.5,167.54,167.5,167.51,1425400000.0
2007-07-20 18:26:00,167.54,167.56,167.51,167.56,1425400000.0
2007-07-20 18:27:00,167.57,167.6,167.57,167.6,1425400000.0
2007-07-20 18:28:00,167.61,167.64,167.6,167.63,1425400000.0
2007-07-20 18:29:00,167.64,167.66,167.64,167.65,1425400000.0
2007-07-20 18:30:00,167.66,167.66,167.62,167.62,1425400000.0
2007-07-20 18:31:00,167.64,167.64,167.62,167.64,1425400000.0
2007-07-20 18:32:00,167.635,167.64,167.63,167.63,1937499992.0
2007-07-20 18:33:00,167.62,167.63,167.62,167.63,1334800010.0
2007-07-20 18:34:00,167.63,167.63,167.61,167.62,2109200017.0
2007-07-20 18:35:00,167.6,167.61,167.6,167.61,2130099996.0
2007-07-20 18:36:00,167.6,167.6,167.54,167.55,2130099996.0
2007-07-20 18:37:00,167.54,167.54,167.52,167.53,2130099996.0
2007-07-20 18:38:00,167.52,167.52,167.48,167.49,2130099996.0
2007-07-20 18:39:00,167.5,167.51,167.49,167.51,2130099996.0
2007-07-20 18:40:00,167.52,167.54,167.51,167.52,2130099996.0
2007-07-20 18:41:00,167.51,167.53,167.47,167.49,2130099996.0
2007-07-20 18:42:00,167.5,167.5,167.49,167.5,2130099996.0
2007-07-20 18:43:00,167.49,167.5,167.48,167.5,2130099996.0
2007-07-20 18:44:00,167.49,167.5,167.44,167.46,2130099996.0
2007-07-20 18:45:00,167.45,167.46,167.42,167.43,2130099996.0
2007-07-20 18:46:00,167.44,167.45,167.42,167.44,2130099996.0
2007-07-20 18:47:00,167.45,167.47,167.44,167.47,1302099989.0
2007-07-20 18:48:00,167.46,167.47,167.45,167.46,1719999987.0
2007-07-20 18:49:00,167.45,167.47,167.44,167.47,1719999987.0
2007-07-20 18:50:00,167.46,167.46,167.42,167.44,1719999987.0
2007-07-20 18:51:00,167.45,167.45,167.44,167.44,1719999987.0
2007-07-20 18:52:00,167.42,167.42,167.38,167.39,1719999987.0
2007-07-20 18:53:00,167.38,167.38,167.36,167.36,1719999987.0
2007-07-20 18:54:00,167.37,167.37,167.36,167.36,1719999987.0
2007-07-20 18:55:00,167.37,167.39,167.35,167.35,1719999987.0
2007-07-20 18:56:00,167.34,167.36,167.32,167.32,1719999987.0
2007-07-20 18:57:00,167.31,167.33,167.3,167.32,1719999987.0
2007-07-20 18:58:00,167.31,167.32,167.27,167.27,1719999987.0
2007-07-20 18:59:00,167.26,167.27,167.23,167.25,1719999987.0
2007-07-20 19:00:00,167.26,167.3,167.26,167.3,1719999987.0
2007-07-20 19:01:00,167.29,167.34,167.29,167.33,1719999987.0
2007-07-20 19:02:00,167.32,167.32,167.3,167.31,1719999987.0
2007-07-20 19:03:00,167.32,167.32,167.3,167.32,1719999987.0
2007-07-20 19:04:00,167.31,167.34,167.27,167.28,1719999987.0
2007-07-20 19:05:00,167.29,167.32,167.29,167.32,1719999987.0
2007-07-20 19:06:00,167.31,167.31,167.3,167.31,1719999987.0
2007-07-20 19:07:00,167.32,167.33,167.3,167.31,1719999987.0
2007-07-20 19:08:00,167.29,167.3,167.28,167.3,1235199996.0
2007-07-20 19:09:00,167.29,167.32,167.29,167.3,1235199996.0
2007-07-20 19:10:00,167.31,167.33,167.31,167.33,1235199996.0
2007-07-20 19:11:00,167.34,167.35,167.33,167.35,1235199996.0
2007-07-20 19:12:00,167.36,167.36,167.34,167.36,1235199996.0
2007-07-20 19:13:00,167.35,167.35,167.33,167.35,1235199996.0
2007-07-20 19:14:00,167.37,167.37,167.35,167.35,1235199996.0
2007-07-20 19:15:00,167.33,167.34,167.31,167.31,1821299982.0
2007-07-20 19:16:00,167.3,167.33,167.29,167.33,1821299982.0
2007-07-20 19:17:00,167.34,167.36,167.34,167.34,1821299982.0
2007-07-20 19:18:00,167.34,167.34,167.3,167.32,1911800043.0
2007-07-20 19:19:00,167.31,167.33,167.3,167.32,1911800043.0
2007-07-20 19:20:00,167.31,167.33,167.31,167.31,1911800043.0
2007-07-20 19:21:00,167.32,167.32,167.28,167.29,1911800043.0
2007-07-20 19:22:00,167.3,167.33,167.3,167.32,1911800043.0
2007-07-20 19:23:00,167.32,167.33,167.3,167.305,1736399997.0
2007-07-20 19:24:00,167.31,167.32,167.305,167.32,1047499990.0
2007-07-20 19:25:00,167.32,167.32,167.27,167.3,1767199979.0
2007-07-20 19:26:00,167.31,167.32,167.31,167.31,1767199979.0
2007-07-20 19:27:00,167.31,167.32,167.29,167.31,2102100012.0
2007-07-20 19:28:00,167.31,167.34,167.305,167.31,1423699997.0
2007-07-20 19:29:00,167.29,167.3,167.27,167.27,310800000.0
2007-07-20 19:30:00,167.26,167.26,167.19,167.2,310800000.0
2007-07-20 19:31:00,167.21,167.23,167.2,167.21,310800000.0
2007-07-20 19:32:00,167.2,167.2,167.19,167.19,310800000.0
2007-07-20 19:33:00,167.18,167.19,167.18,167.18,310800000.0
2007-07-20 19:34:00,167.19,167.21,167.18,167.21,310800000.0
2007-07-20 19:35:00,167.22,167.22,167.22,167.22,310800000.0
2007-07-20 19:36:00,167.21,167.23,167.21,167.22,2027099994.0
2007-07-20 19:37:00,167.22,167.25,167.22,167.24,924799995.0
2007-07-20 19:38:00,167.26,167.28,167.25,167.27,924799995.0
2007-07-20 19:39:00,167.27,167.33,167.26,167.33,697499997.0
2007-07-20 19:40:00,167.33,167.39,167.32,167.36,1017500004.0
2007-07-20 19:41:00,167.36,167.38,167.36,167.38,1255199999.0
2007-07-20 19:42:00,167.38,167.39,167.37,167.38,525199994.0
2007-07-20 19:43:00,167.36,167.38,167.36,167.37,1770999989.0
2007-07-20 19:44:00,167.39,167.41,167.39,167.41,1770999989.0
2007-07-20 19:45:00,167.39,167.39,167.36,167.37,1215399995.0
2007-07-20 19:46:00,167.38,167.39,167.37,167.37,1215399995.0
2007-07-20 19:47:00,167.35,167.37,167.35,167.36,1716400009.0
2007-07-20 19:48:00,167.35,167.37,167.34,167.36,1716400009.0
2007-07-20 19:49:00,167.37,167.39,167.37,167.37,1716400009.0
2007-07-20 19:50:00,167.38,167.41,167.375,167.39,1716400009.0
2007-07-20 19:51:00,167.39,167.39,167.37,167.39,1972700015.0
2007-07-20 19:52:00,167.4,167.41,167.39,167.41,1972700015.0
2007-07-20 19:53:00,167.42,167.42,167.4,167.4,1972700015.0
2007-07-20 19:54:00,167.41,167.41,167.39,167.4,618799995.0
2007-07-20 19:55:00,167.4,167.42,167.39,167.41,1202699996.0
2007-07-20 19:56:00,167.4,167.42,167.39,167.39,1996800000.0
2007-07-20 19:57:00,167.38,167.41,167.38,167.4,1939700014.0
2007-07-20 19:58:00,167.41,167.41,167.38,167.395,1939700014.0
2007-07-20 19:59:00,167.4,167.4,167.38,167.385,1157399993.0
2007-07-20 20:00:00,167.39,167.39,167.365,167.38,1664500003.0
2007-07-20 20:01:00,167.37,167.37,167.33,167.34,1862199986.0
2007-07-20 20:02:00,167.33,167.35,167.32,167.34,1862199986.0
2007-07-20 20:03:00,167.35,167.36,167.34,167.34,1862199986.0
2007-07-20 20:04:00,167.33,167.34,167.33,167.34,1862199986.0
2007-07-20 20:05:00,167.35,167.37,167.35,167.37,1862199986.0
2007-07-20 20:06:00,167.37,167.37,167.36,167.37,682400000.0
2007-07-20 20:07:00,167.37,167.4,167.36,167.4,1778399991.0
2007-07-20 20:08:00,167.41,167.42,167.4,167.41,1778399991.0
2007-07-20 20:09:00,167.43,167.44,167.43,167.44,1778399991.0
2007-07-20 20:10:00,167.45,167.48,167.45,167.46,1778399991.0
2007-07-20 20:11:00,167.47,167.54,167.47,167.52,1778399991.0
2007-07-20 20:12:00,167.51,167.53,167.51,167.52,1778399991.0
2007-07-20 20:13:00,167.53,167.53,167.53,167.53,1778399991.0
2007-07-20 20:14:00,167.55,167.56,167.54,167.56,1778399991.0
2007-07-20 20:15:00,167.54,167.55,167.52,167.55,626700001.0
2007-07-20 20:16:00,167.56,167.56,167.55,167.55,626700001.0
2007-07-20 20:17:00,167.56,167.57,167.55,167.57,1369600006.0
2007-07-20 20:18:00,167.55,167.56,167.55,167.56,896900009.0
2007-07-20 20:19:00,167.57,167.59,167.57,167.57,896900009.0
2007-07-20 20:20:00,167.56,167.56,167.52,167.55,896900009.0
2007-07-20 20:21:00,167.54,167.55,167.54,167.54,896900009.0
2007-07-20 20:22:00,167.55,167.55,167.53,167.53,896900009.0
2007-07-20 20:23:00,167.535,167.56,167.53,167.56,896900009.0
2007-07-20 20:24:00,167.56,167.56,167.55,167.56,1009099992.0
2007-07-20 20:25:00,167.56,167.56,167.54,167.54,1890500016.0
2007-07-20 20:26:00,167.55,167.56,167.55,167.55,1988100011.0
2007-07-20 20:27:00,167.53,167.53,167.52,167.52,1118200007.0
2007-07-20 20:28:00,167.51,167.53,167.5,167.51,1118200007.0
2007-07-20 20:29:00,167.52,167.52,167.515,167.52,1118200007.0
2007-07-20 20:30:00,167.51,167.51,167.5,167.51,1004999995.0
2007-07-20 20:31:00,167.5,167.5,167.5,167.5,1004999995.0
2007-07-20 20:32:00,167.505,167.52,167.5,167.52,1004999995.0
2007-07-20 20:33:00,167.52,167.54,167.51,167.54,631799998.0
2007-07-20 20:34:00,167.53,167.55,167.53,167.54,1260800016.0
2007-07-20 20:35:00,167.54,167.54,167.53,167.53,724400003.0
2007-07-20 20:36:00,167.53,167.53,167.505,167.51,2034400011.0
2007-07-20 20:37:00,167.51,167.52,167.51,167.51,902700004.0
2007-07-20 20:38:00,167.51,167.52,167.5,167.51,670400004.0
2007-07-20 20:39:00,167.51,167.52,167.48,167.49,2008699993.0
2007-07-20 20:40:00,167.49,167.51,167.49,167.5,1031200006.0
2007-07-20 20:41:00,167.5,167.5,167.48,167.5,1140499997.0
2007-07-20 20:42:00,167.49,167.49,167.47,167.47,288000000.0
2007-07-20 20:43:00,167.5,167.5,167.49,167.5,288000000.0
2007-07-20 20:44:00,167.5,167.5,167.48,167.48,456299999.0
2007-07-20 20:45:00,167.49,167.49,167.49,167.49,417600000.0
2007-07-20 20:46:00,167.49,167.51,167.49,167.51,373600000.0
2007-07-20 20:47:00,167.5,167.55,167.5,167.55,2009000012.0
2007-07-20 20:48:00,167.56,167.57,167.52,167.56,2009000012.0
2007-07-20 20:49:00,167.56,167.57,167.55,167.56,886400003.0
2007-07-20 20:50:00,167.56,167.58,167.55,167.56,1447200001.0
2007-07-20 20:51:00,167.56,167.56,167.55,167.555,1303299997.0
2007-07-20 20:52:00,167.54,167.57,167.53,167.57,663399996.0
2007-07-20 20:53:00,167.59,167.6,167.57,167.58,663399996.0
2007-07-20 20:54:00,167.59,167.6,167.58,167.59,663399996.0
2007-07-20 20:55:00,167.59,167.605,167.58,167.6,1624800014.0
2007-07-20 20:56:00,167.595,167.61,167.58,167.59,1712099995.0
2007-07-20 20:57:00,167.59,167.59,167.55,167.57,1306600009.0
2007-07-20 20:58:00,167.56,167.61,167.56,167.61,1306600009.0
2007-07-20 20:59:00,167.6,167.6,167.56,167.56,1306600009.0
2007-07-20 21:00:00,167.58,167.58,167.56,167.56,1306600009.0
2007-07-20 21:01:00,167.55,167.57,167.55,167.55,798899991.0
2007-07-20 21:02:00,167.55,167.57,167.54,167.57,1423099985.0
2007-07-20 21:03:00,167.58,167.59,167.57,167.58,554299993.0
2007-07-20 21:04:00,167.58,167.6,167.58,167.59,1220399996.0
2007-07-20 21:05:00,167.59,167.6,167.58,167.58,322399998.0
2007-07-20 21:06:00,167.58,167.58,167.555,167.57,1625699991.0
2007-07-20 21:07:00,167.57,167.63,167.57,167.62,778000001.0
2007-07-20 21:08:00,167.61,167.61,167.54,167.55,1523499999.0
2007-07-20 21:09:00,167.56,167.59,167.56,167.58,1523499999.0
2007-07-20 21:10:00,167.58,167.58,167.55,167.56,687099995.0
2007-07-20 21:11:00,167.56,167.59,167.55,167.565,1703099995.0
2007-07-20 21:12:00,167.565,167.58,167.54,167.55,952800004.0
2007-07-20 21:13:00,167.53,167.56,167.53,167.55,1054100005.0
2007-07-20 21:14:00,167.56,167.56,167.53,167.53,1523100017.0
2007-07-20 21:15:00,167.53,167.53,167.52,167.53,424500005.0
2007-07-20 21:16:00,167.53,167.53,167.52,167.53,1147500000.0
2007-07-20 21:17:00,167.53,167.53,167.51,167.52,181499998.0
2007-07-20 21:18:00,167.53,167.54,167.52,167.535,1262300001.0
2007-07-20 21:19:00,167.54,167.55,167.525,167.535,1727799989.0
2007-07-20 21:20:00,167.535,167.55,167.52,167.55,2069400007.0
2007-07-20 21:21:00,167.55,167.59,167.54,167.58,858699991.0
2007-07-20 21:22:00,167.59,167.59,167.58,167.59,375700000.0
2007-07-20 21:23:00,167.59,167.59,167.59,167.59,47800000.0
2007-07-20 21:24:00,167.59,167.59,167.58,167.59,307599998.0
2007-07-20 21:25:00,167.59,167.59,167.59,167.59,57600000.0
2007-07-20 21:26:00,167.59,167.59,167.59,167.59,32000000.0
2007-07-20 21:27:00,167.58,167.6,167.58,167.58,272200000.0
2007-07-20 21:28:00,167.59,167.61,167.58,167.61,573700000.0
2007-07-20 21:29:00,167.6,167.6,167.58,167.6,726299995.0
2007-07-20 21:30:00,167.6,167.61,167.59,167.59,483499997.0
2007-07-20 21:31:00,167.59,167.59,167.58,167.59,545599999.0
2007-07-20 21:32:00,167.59,167.6,167.57,167.6,1302099990.0
2007-07-20 21:33:00,167.59,167.6,167.585,167.59,960700002.0
2007-07-20 21:34:00,167.59,167.6,167.58,167.59,1336900016.0
2007-07-20 21:35:00,167.59,167.61,167.58,167.59,818199998.0
2007-07-20 21:36:00,167.6,167.61,167.585,167.6,678800002.0
2007-07-20 21:37:00,167.6,167.61,167.59,167.6,432799996.0
2007-07-20 21:38:00,167.6,167.61,167.58,167.59,598199997.0
2007-07-20 21:39:00,167.59,167.59,167.57,167.58,464399998.0
2007-07-20 21:40:00,167.59,167.59,167.57,167.58,305200002.0
2007-07-20 21:41:00,167.58,167.58,167.58,167.58,88000000.0
2007-07-20 21:42:00,167.58,167.58,167.57,167.58,152299998.0
2007-07-20 21:43:00,167.57,167.58,167.57,167.58,392100000.0
2007-07-20 21:44:00,167.58,167.6,167.58,167.59,495800006.0
2007-07-20 21:45:00,167.59,167.6,167.58,167.59,213999995.0
2007-07-20 21:46:00,167.59,167.59,167.58,167.59,734199997.0
2007-07-20 21:47:00,167.59,167.6,167.59,167.6,641300000.0
2007-07-20 21:48:00,167.6,167.6,167.59,167.6,340800001.0
2007-07-20 21:49:00,167.6,167.61,167.6,167.61,354399998.0
2007-07-20 21:50:00,167.61,167.62,167.61,167.61,578699976.0
2007-07-20 21:51:00,167.61,167.61,167.59,167.59,519199999.0
2007-07-20 21:52:00,167.59,167.6,167.58,167.58,570399996.0
2007-07-20 21:53:00,167.59,167.59,167.555,167.56,1939000027.0
2007-07-20 21:54:00,167.58,167.58,167.56,167.58,311099998.0
2007-07-20 21:55:00,167.58,167.58,167.54,167.56,803300002.0
2007-07-20 21:56:00,167.56,167.57,167.55,167.57,690299991.0
2007-07-20 21:57:00,167.57,167.58,167.56,167.58,1326699999.0
2007-07-20 21:58:00,167.58,167.58,167.56,167.57,1206399990.0
2007-07-20 21:59:00,167.57,167.6,167.57,167.59,1041200000.0
2007-07-20 22:00:00,167.59,167.6,167.58,167.59,1094000010.0
2007-07-20 22:01:00,167.59,167.6,167.57,167.58,561400002.0
2007-07-20 22:02:00,167.59,167.59,167.58,167.58,255200000.0
2007-07-20 22:03:00,167.58,167.59,167.58,167.59,252000000.0
2007-07-20 22:04:00,167.59,167.6,167.59,167.6,196000001.0
2007-07-20 22:05:00,167.6,167.61,167.59,167.61,655300000.0
2007-07-20 22:06:00,167.61,167.62,167.59,167.6,633499996.0
2007-07-20 22:07:00,167.6,167.62,167.6,167.62,503800003.0
2007-07-20 22:08:00,167.61,167.63,167.59,167.6,771000004.0
2007-07-20 22:09:00,167.59,167.61,167.59,167.6,637199999.0
2007-07-20 22:10:00,167.6,167.63,167.6,167.63,566399998.0
2007-07-20 22:11:00,167.63,167.63,167.62,167.63,314400000.0
2007-07-20 22:12:00,167.63,167.63,167.61,167.62,573400006.0
2007-07-20 22:13:00,167.62,167.62,167.62,167.62,158400000.0
2007-07-20 22:14:00,167.62,167.62,167.61,167.62,568899998.0
2007-07-20 22:15:00,167.62,167.62,167.61,167.62,441299998.0
2007-07-20 22:16:00,167.62,167.62,167.6,167.62,712300000.0
2007-07-20 22:17:00,167.62,167.63,167.61,167.63,449199997.0
2007-07-20 22:18:00,167.62,167.66,167.62,167.65,1716499948.0
2007-07-20 22:19:00,167.65,167.66,167.64,167.65,282899997.0
2007-07-20 22:20:00,167.64,167.66,167.635,167.65,591199998.0
2007-07-20 22:21:00,167.65,167.65,167.63,167.64,301400006.0
2007-07-20 22:22:00,167.65,167.65,167.64,167.65,411500007.0
2007-07-20 22:23:00,167.65,167.65,167.64,167.64,121700001.0
2007-07-20 22:24:00,167.64,167.65,167.64,167.65,82000000.0
2007-07-20 22:25:00,167.65,167.66,167.65,167.66,134400000.0
2007-07-20 22:26:00,167.66,167.66,167.64,167.65,135200001.0
2007-07-20 22:27:00,167.65,167.66,167.64,167.64,947399985.0
2007-07-20 22:28:00,167.65,167.67,167.63,167.66,865499988.0
2007-07-20 22:29:00,167.66,167.67,167.65,167.67,659399991.0
2007-07-20 22:30:00,167.67,167.68,167.65,167.66,1203699993.0
2007-07-20 22:31:00,167.66,167.67,167.64,167.65,1020799999.0
2007-07-20 22:32:00,167.65,167.65,167.65,167.65,68000000.0
2007-07-20 22:33:00,167.65,167.65,167.64,167.64,277500000.0
2007-07-20 22:34:00,167.65,167.65,167.63,167.65,176100001.0
2007-07-20 22:35:00,167.65,167.66,167.64,167.65,825299995.0
2007-07-20 22:36:00,167.66,167.67,167.65,167.67,235900000.0
2007-07-20 22:37:00,167.67,167.67,167.65,167.65,376699997.0
2007-07-20 22:38:00,167.66,167.68,167.65,167.68,640600002.0
2007-07-20 22:39:00,167.68,167.7,167.68,167.68,946399995.0
2007-07-20 22:40:00,167.69,167.7,167.68,167.69,704200003.0
2007-07-20 22:41:00,167.7,167.71,167.68,167.7,330100003.0
2007-07-20 22:42:00,167.695,167.7,167.69,167.69,568799998.0
2007-07-20 22:43:00,167.69,167.71,167.69,167.7,927200017.0
2007-07-20 22:44:00,167.7,167.72,167.695,167.7,1274400002.0
2007-07-20 22:45:00,167.71,167.73,167.71,167.73,826200002.0
2007-07-20 22:46:00,167.73,167.74,167.73,167.73,571200001.0
2007-07-20 22:47:00,167.74,167.74,167.73,167.73,742399999.0
2007-07-20 22:48:00,167.73,167.74,167.73,167.73,528800000.0
2007-07-20 22:49:00,167.72,167.73,167.71,167.72,780600004.0
2007-07-20 22:50:00,167.72,167.74,167.71,167.71,1172100004.0
2007-07-20 22:51:00,167.72,167.72,167.7,167.7,737299994.0
2007-07-20 22:52:00,167.71,167.72,167.71,167.72,311200000.0
2007-07-20 22:53:00,167.72,167.72,167.68,167.69,647499998.0
2007-07-20 22:54:00,167.68,167.71,167.67,167.7,885599998.0
2007-07-20 22:55:00,167.7,167.7,167.68,167.69,344000004.0
2007-07-20 22:56:00,167.69,167.69,167.69,167.69,190000000.0
2007-07-20 22:57:00,167.68,167.7,167.68,167.69,234600000.0
2007-07-20 22:58:00,167.68,167.69,167.665,167.665,314599995.0
2007-07-20 22:59:00,167.67,167.69,167.65,167.66,213299997.0
2007-07-22 23:00:00,168.25,168.25,168.21,168.23,135000000.0
2007-07-22 23:01:00,168.23,168.24,168.19,168.22,201600000.0
2007-07-22 23:02:00,168.2,168.25,168.19,168.21,398400000.0
2007-07-22 23:03:00,168.23,168.23,168.2,168.22,46900000.0
2007-07-22 23:04:00,168.22,168.24,168.22,168.22,117600000.0
2007-07-22 23:05:00,168.23,168.24,168.22,168.24,54200000.0
2007-07-22 23:06:00,168.24,168.24,168.22,168.22,16000000.0
2007-07-22 23:07:00,168.22,168.22,168.22,168.22,61600000.0
2007-07-22 23:08:00,168.22,168.23,168.21,168.21,125400000.0
2007-07-22 23:09:00,168.22,168.22,168.2,168.22,108600000.0
2007-07-22 23:10:00,168.23,168.23,168.22,168.22,7200000.0
2007-07-22 23:11:00,168.21,168.25,168.21,168.25,64400002.0
2007-07-22 23:12:00,168.25,168.26,168.25,168.26,112800000.0
2007-07-22 23:13:00,168.27,168.27,168.27,168.27,14400000.0
2007-07-22 23:14:00,168.27,168.27,168.26,168.26,67699999.0
2007-07-22 23:15:00,168.26,168.27,168.26,168.27,222600000.0
2007-07-22 23:16:00,168.27,168.29,168.27,168.28,117900000.0
2007-07-22 23:17:00,168.3,168.33,168.29,168.3,246800000.0
2007-07-22 23:18:00,168.3,168.31,168.3,168.3,331699999.0
2007-07-22 23:19:00,168.3,168.33,168.3,168.33,90800000.0
2007-07-22 23:20:00,168.33,168.34,168.31,168.33,138300001.0
2007-07-22 23:21:00,168.32,168.34,168.31,168.31,156800000.0
2007-07-22 23:22:00,168.31,168.32,168.31,168.31,186400000.0
2007-07-22 23:23:00,168.31,168.31,168.31,168.31,19200000.0
2007-07-22 23:24:00,168.31,168.31,168.2,168.29,78100000.0
2007-07-22 23:25:00,168.3,168.31,168.29,168.29,38400000.0
2007-07-22 23:26:00,168.29,168.3,168.28,168.28,187200000.0
2007-07-22 23:27:00,168.29,168.32,168.28,168.32,172100000.0
2007-07-22 23:28:00,168.32,168.32,168.29,168.3,55200000.0
2007-07-22 23:29:00,168.3,168.31,168.29,168.29,140300000.0
2007-07-22 23:30:00,168.29,168.32,168.29,168.31,361499998.0
2007-07-22 23:31:00,168.31,168.33,168.31,168.33,39200000.0
2007-07-22 23:32:00,168.33,168.33,168.28,168.29,136299999.0
2007-07-22 23:33:00,168.3,168.3,168.28,168.3,59700000.0
2007-07-22 23:34:00,168.29,168.29,168.29,168.29,39200000.0
2007-07-22 23:35:00,168.3,168.3,168.29,168.29,67200000.0
2007-07-22 23:36:00,168.29,168.3,168.27,168.28,319700000.0
2007-07-22 23:37:00,168.28,168.3,168.28,168.29,221900000.0
2007-07-22 23:38:00,168.29,168.29,168.29,168.29,50400000.0
2007-07-22 23:39:00,168.29,168.3,168.27,168.29,216800000.0
2007-07-22 23:40:00,168.3,168.3,168.29,168.3,100900000.0
2007-07-22 23:41:00,168.29,168.3,168.27,168.27,84700000.0
2007-07-22 23:42:00,168.28,168.29,168.26,168.27,55900000.0
2007-07-22 23:43:00,168.27,168.29,168.24,168.26,581400002.0
2007-07-22 23:44:00,168.27,168.27,168.25,168.26,584699999.0
2007-07-22 23:45:00,168.26,168.3,168.24,168.26,1332499973.0
2007-07-22 23:46:00,168.27,168.28,168.24,168.27,1016300001.0
2007-07-22 23:47:00,168.27,168.28,168.27,168.27,36800000.0
2007-07-22 23:48:00,168.27,168.27,168.26,168.27,48800000.0
2007-07-22 23:49:00,168.27,168.27,168.25,168.25,127200000.0
2007-07-22 23:50:00,168.25,168.26,168.23,168.25,260399996.0
2007-07-22 23:51:00,168.26,168.26,168.26,168.26,4000000.0
2007-07-22 23:52:00,168.25,168.25,168.24,168.24,85700000.0
2007-07-22 23:53:00,168.25,168.26,168.21,168.24,235900000.0
2007-07-22 23:54:00,168.24,168.24,168.19,168.19,340900001.0
2007-07-22 23:55:00,168.2,168.21,168.2,168.2,127200000.0
2007-07-22 23:56:00,168.2,168.22,168.2,168.21,188800000.0
2007-07-22 23:57:00,168.2,168.22,168.18,168.21,225700000.0
2007-07-22 23:58:00,168.21,168.22,168.18,168.21,217200000.0
2007-07-22 23:59:00,168.21,168.23,168.21,168.22,70800000.0
2007-07-23 00:00:00,168.21,168.21,168.2,168.21,205000000.0
2007-07-23 00:01:00,168.21,168.21,168.2,168.21,303200000.0
2007-07-23 00:02:00,168.21,168.25,168.2,168.25,714999997.0
2007-07-23 00:03:00,168.23,168.25,168.22,168.23,212000000.0
2007-07-23 00:04:00,168.23,168.23,168.2,168.2,164800000.0
2007-07-23 00:05:00,168.2,168.27,168.18,168.24,580500000.0
2007-07-23 00:06:00,168.26,168.26,168.22,168.23,127500000.0
2007-07-23 00:07:00,168.23,168.24,168.21,168.23,141400000.0
2007-07-23 00:08:00,168.21,168.23,168.2,168.2,679799989.0
2007-07-23 00:09:00,168.2,168.23,168.19,168.2,871699985.0
2007-07-23 00:10:00,168.2,168.2,168.11,168.15,392000002.0
2007-07-23 00:11:00,168.15,168.17,168.15,168.16,258600000.0
2007-07-23 00:12:00,168.16,168.18,168.14,168.16,515299999.0
2007-07-23 00:13:00,168.15,168.16,168.08,168.1,699499997.0
2007-07-23 00:14:00,168.11,168.12,168.1,168.11,491799999.0
2007-07-23 00:15:00,168.11,168.11,168.11,168.11,158400000.0
2007-07-23 00:16:00,168.11,168.11,167.99,168.1,185399999.0
2007-07-23 00:17:00,168.1,168.11,168.05,168.09,538899996.0
2007-07-23 00:18:00,168.08,168.1,168.02,168.09,406099996.0
2007-07-23 00:19:00,168.09,168.09,168.07,168.09,72700000.0
2007-07-23 00:20:00,168.09,168.1,168.08,168.1,344600006.0
2007-07-23 00:21:00,168.09,168.09,168.07,168.07,63900000.0
2007-07-23 00:22:00,168.06,168.07,168.05,168.06,85600000.0
2007-07-23 00:23:00,168.06,168.06,168.06,168.06,14400000.0
2007-07-23 00:24:00,168.05,168.05,168.05,168.05,35099998.0
2007-07-23 00:25:00,168.06,168.07,168.04,168.04,1017300002.0
2007-07-23 00:26:00,168.04,168.04,168.01,168.01,392199994.0
2007-07-23 00:27:00,168.02,168.03,167.92,167.97,392200003.0
2007-07-23 00:28:00,167.97,167.98,167.92,167.97,521900004.0
2007-07-23 00:29:00,167.97,167.97,167.93,167.97,405400000.0
2007-07-23 00:30:00,167.97,167.97,167.94,167.94,216799998.0
2007-07-23 00:31:00,167.94,167.95,167.94,167.95,263799997.0
2007-07-23 00:32:00,167.95,167.95,167.94,167.95,54400000.0
2007-07-23 00:33:00,167.94,167.95,167.94,167.95,150900000.0
2007-07-23 00:34:00,167.95,167.96,167.95,167.96,39200000.0
2007-07-23 00:35:00,167.96,167.96,167.95,167.96,135800000.0
2007-07-23 00:36:00,167.95,167.96,167.94,167.95,554500014.0
2007-07-23 00:37:00,167.94,167.98,167.94,167.96,145700002.0
2007-07-23 00:38:00,167.95,167.99,167.95,167.98,446399996.0
2007-07-23 00:39:00,167.97,167.99,167.96,167.96,208899999.0
2007-07-23 00:40:00,167.97,167.98,167.96,167.97,136600000.0
2007-07-23 00:41:00,167.99,167.99,167.97,167.98,47000000.0
2007-07-23 00:42:00,167.98,167.98,167.96,167.97,100600000.0
2007-07-23 00:43:00,167.97,167.98,167.9,167.9,292700004.0
2007-07-23 00:44:00,167.96,167.99,167.96,167.99,442700005.0
2007-07-23 00:45:00,168.0,168.0,167.99,167.99,20700001.0
2007-07-23 00:46:00,167.99,167.99,167.97,167.99,134100002.0
2007-07-23 00:47:00,167.98,167.99,167.94,167.94,419500006.0
2007-07-23 00:48:00,167.96,167.97,167.95,167.96,102000004.0
2007-07-23 00:49:00,167.95,167.96,167.95,167.95,119100003.0
2007-07-23 00:50:00,167.94,167.97,167.94,167.95,70200002.0
2007-07-23 00:51:00,167.97,167.98,167.88,167.94,202999999.0
2007-07-23 00:52:00,167.94,167.94,167.88,167.93,691499997.0
2007-07-23 00:53:00,167.93,167.95,167.91,167.95,378100005.0
2007-07-23 00:54:00,167.95,167.95,167.92,167.92,161999999.0
2007-07-23 00:55:00,167.93,167.93,167.9,167.9,24000000.0
2007-07-23 00:56:00,167.9,167.9,167.86,167.86,18600000.0
2007-07-23 00:57:00,167.92,167.92,167.8,167.89,386800009.0
2007-07-23 00:58:00,167.89,167.89,167.85,167.85,676100006.0
2007-07-23 00:59:00,167.85,167.87,167.85,167.86,209299998.0
2007-07-23 01:00:00,167.8,167.9,167.8,167.89,536400002.0
2007-07-23 01:01:00,167.89,167.89,167.85,167.85,294200004.0
2007-07-23 01:02:00,167.86,167.86,167.84,167.85,234300003.0
2007-07-23 01:03:00,167.85,167.86,167.83,167.85,289899999.0
2007-07-23 01:04:00,167.84,167.86,167.83,167.86,266800000.0
2007-07-23 01:05:00,167.85,167.86,167.83,167.84,271899993.0
2007-07-23 01:06:00,167.84,167.85,167.8,167.83,267999993.0
2007-07-23 01:07:00,167.83,167.84,167.83,167.83,105300000.0
2007-07-23 01:08:00,167.84,167.87,167.83,167.87,285399995.0
2007-07-23 01:09:00,167.86,167.92,167.86,167.92,784200008.0
2007-07-23 01:10:00,167.92,167.93,167.91,167.92,311199992.0
2007-07-23 01:11:00,167.92,167.93,167.9,167.91,264199998.0
2007-07-23 01:12:00,167.92,167.92,167.86,167.86,148199995.0
2007-07-23 01:13:00,167.9,167.92,167.9,167.91,268800000.0
2007-07-23 01:14:00,167.91,167.91,167.9,167.9,234100001.0
2007-07-23 01:15:00,167.9,167.91,167.88,167.88,611500012.0
2007-07-23 01:16:00,167.88,167.91,167.87,167.9,721500015.0
2007-07-23 01:17:00,167.91,167.92,167.89,167.92,541200001.0
2007-07-23 01:18:00,167.92,167.96,167.89,167.94,259299999.0
2007-07-23 01:19:00,167.94,167.98,167.93,167.97,373900000.0
2007-07-23 01:20:00,167.97,167.97,167.93,167.97,1416899995.0
2007-07-23 01:21:00,167.96,167.96,167.91,167.94,1284399997.0
2007-07-23 01:22:00,167.94,167.95,167.91,167.95,684300001.0
2007-07-23 01:23:00,167.95,167.95,167.94,167.94,466100005.0
2007-07-23 01:24:00,167.95,167.95,167.93,167.95,526799991.0
2007-07-23 01:25:00,167.95,167.96,167.93,167.94,584200000.0
2007-07-23 01:26:00,167.935,167.95,167.93,167.94,420700004.0
2007-07-23 01:27:00,167.94,167.95,167.92,167.94,548399999.0
2007-07-23 01:28:00,167.95,167.95,167.92,167.94,162000000.0
2007-07-23 01:29:00,167.94,167.94,167.93,167.94,39200000.0
2007-07-23 01:30:00,167.94,167.94,167.93,167.94,355099999.0
2007-07-23 01:31:00,167.93,167.94,167.92,167.93,355099999.0
2007-07-23 01:32:00,167.93,167.94,167.92,167.92,162799999.0
2007-07-23 01:33:00,167.92,167.94,167.91,167.92,569199997.0
2007-07-23 01:34:00,167.92,167.94,167.92,167.935,169700000.0
2007-07-23 01:35:00,167.935,167.95,167.92,167.95,760199999.0
2007-07-23 01:36:00,167.95,167.95,167.93,167.945,477199998.0
2007-07-23 01:37:00,167.94,167.95,167.885,167.885,1758200000.0
2007-07-23 01:38:00,167.885,167.93,167.88,167.92,1267600001.0
2007-07-23 01:39:00,167.93,167.94,167.91,167.94,1234100007.0
2007-07-23 01:40:00,167.94,167.95,167.93,167.95,279299999.0
2007-07-23 01:41:00,167.94,167.96,167.92,167.93,860700000.0
2007-07-23 01:42:00,167.93,167.95,167.91,167.92,1065699993.0
2007-07-23 01:43:00,167.92,167.94,167.92,167.94,330200000.0
2007-07-23 01:44:00,167.94,167.94,167.92,167.92,1177500003.0
2007-07-23 01:45:00,167.92,167.95,167.91,167.92,660299992.0
2007-07-23 01:46:00,167.92,167.94,167.89,167.9,921499987.0
2007-07-23 01:47:00,167.92,167.92,167.86,167.87,1376800005.0
2007-07-23 01:48:00,167.87,167.91,167.86,167.87,1376800005.0
2007-07-23 01:49:00,167.86,167.88,167.84,167.87,414500004.0
2007-07-23 01:50:00,167.87,167.9,167.85,167.89,1034300012.0
2007-07-23 01:51:00,167.89,167.92,167.87,167.89,1581700014.0
2007-07-23 01:52:00,167.89,167.91,167.86,167.88,1598299994.0
2007-07-23 01:53:00,167.88,167.89,167.87,167.88,1929800001.0
2007-07-23 01:54:00,167.88,167.89,167.87,167.89,1070600001.0
2007-07-23 01:55:00,167.89,167.89,167.87,167.88,1004400005.0
2007-07-23 01:56:00,167.88,167.89,167.85,167.89,1230299997.0
2007-07-23 01:57:00,167.89,167.93,167.89,167.91,935000000.0
2007-07-23 01:58:00,167.9,167.92,167.87,167.87,467100002.0
2007-07-23 01:59:00,167.87,167.87,167.83,167.83,1103399995.0
2007-07-23 02:00:00,167.86,167.86,167.83,167.83,1207599998.0
2007-07-23 02:01:00,167.84,167.84,167.8,167.83,1207599998.0
2007-07-23 02:02:00,167.83,167.83,167.81,167.82,1207599998.0
2007-07-23 02:03:00,167.82,167.85,167.82,167.84,1199699999.0
2007-07-23 02:04:00,167.84,167.84,167.82,167.83,1060099986.0
2007-07-23 02:05:00,167.82,167.82,167.81,167.81,661600003.0
2007-07-23 02:06:00,167.84,167.86,167.84,167.84,1858800007.0
2007-07-23 02:07:00,167.83,167.84,167.74,167.78,1858800007.0
2007-07-23 02:08:00,167.78,167.78,167.78,167.78,1050000012.0
2007-07-23 02:09:00,167.78,167.82,167.78,167.8,1050000012.0
2007-07-23 02:10:00,167.8,167.8,167.77,167.77,1071199988.0
2007-07-23 02:11:00,167.78,167.78,167.75,167.75,1572999993.0
2007-07-23 02:12:00,167.75,167.79,167.75,167.78,1248799999.0
2007-07-23 02:13:00,167.78,167.78,167.74,167.74,1136200003.0
2007-07-23 02:14:00,167.77,167.78,167.77,167.77,1711600010.0
2007-07-23 02:15:00,167.76,167.76,167.73,167.74,1711600010.0
2007-07-23 02:16:00,167.73,167.74,167.71,167.73,1711600010.0
2007-07-23 02:17:00,167.74,167.75,167.72,167.72,1711600010.0
2007-07-23 02:18:00,167.73,167.74,167.71,167.73,1711600010.0
2007-07-23 02:19:00,167.74,167.75,167.74,167.74,1711600010.0
2007-07-23 02:20:00,167.73,167.75,167.73,167.74,1711600010.0
2007-07-23 02:21:00,167.74,167.75,167.73,167.74,788400006.0
2007-07-23 02:22:00,167.74,167.74,167.73,167.73,717400005.0
2007-07-23 02:23:00,167.73,167.74,167.72,167.72,1586800000.0
2007-07-23 02:24:00,167.72,167.72,167.71,167.72,1290599991.0
2007-07-23 02:25:00,167.72,167.72,167.71,167.71,1067899993.0
2007-07-23 02:26:00,167.71,167.71,167.7,167.7,2124399984.0
2007-07-23 02:27:00,167.7,167.73,167.7,167.72,1520599995.0
2007-07-23 02:28:00,167.73,167.74,167.72,167.73,1000600016.0
2007-07-23 02:29:00,167.74,167.74,167.73,167.74,1978700037.0
2007-07-23 02:30:00,167.75,167.77,167.74,167.76,1978700037.0
2007-07-23 02:31:00,167.76,167.77,167.75,167.75,991900008.0
2007-07-23 02:32:00,167.75,167.75,167.72,167.73,1350699989.0
2007-07-23 02:33:00,167.73,167.73,167.73,167.73,568899989.0
2007-07-23 02:34:00,167.73,167.73,167.73,167.73,384899999.0
2007-07-23 02:35:00,167.73,167.74,167.72,167.72,587100001.0
2007-07-23 02:36:00,167.72,167.72,167.7,167.71,1813299979.0
2007-07-23 02:37:00,167.71,167.71,167.7,167.7,1471599993.0
2007-07-23 02:38:00,167.7,167.7,167.66,167.68,1970999991.0
2007-07-23 02:39:00,167.68,167.68,167.68,167.68,281599997.0
2007-07-23 02:40:00,167.68,167.68,167.66,167.67,454700000.0
2007-07-23 02:41:00,167.67,167.67,167.64,167.64,1448199996.0
2007-07-23 02:42:00,167.64,167.65,167.63,167.63,724200012.0
2007-07-23 02:43:00,167.64,167.64,167.63,167.64,1395800010.0
2007-07-23 02:44:00,167.64,167.64,167.59,167.61,1395800010.0
2007-07-23 02:45:00,167.6,167.63,167.59,167.63,1650600001.0
2007-07-23 02:46:00,167.63,167.64,167.62,167.63,1144599987.0
2007-07-23 02:47:00,167.65,167.67,167.63,167.66,1553099993.0
2007-07-23 02:48:00,167.67,167.67,167.65,167.66,2050799997.0
2007-07-23 02:49:00,167.64,167.65,167.64,167.64,1130800008.0
2007-07-23 02:50:00,167.65,167.66,167.63,167.65,1130800008.0
2007-07-23 02:51:00,167.66,167.67,167.64,167.66,899300005.0
2007-07-23 02:52:00,167.63,167.66,167.63,167.64,1665300001.0
2007-07-23 02:53:00,167.65,167.66,167.62,167.62,1665300001.0
2007-07-23 02:54:00,167.62,167.63,167.6,167.6,1576399991.0
2007-07-23 02:55:00,167.62,167.62,167.54,167.54,1576399991.0
2007-07-23 02:56:00,167.53,167.54,167.5,167.5,1576399991.0
2007-07-23 02:57:00,167.5,167.5,167.47,167.49,1576399991.0
2007-07-23 02:58:00,167.47,167.47,167.41,167.47,1823899995.0
2007-07-23 02:59:00,167.48,167.51,167.46,167.5,1823899995.0
2007-07-23 03:00:00,167.49,167.51,167.49,167.49,1823899995.0
2007-07-23 03:01:00,167.5,167.5,167.47,167.48,1823899995.0
2007-07-23 03:02:00,167.46,167.47,167.43,167.47,1548600008.0
2007-07-23 03:03:00,167.48,167.51,167.47,167.47,1548600008.0
2007-07-23 03:04:00,167.48,167.48,167.41,167.41,1548600008.0
2007-07-23 03:05:00,167.42,167.42,167.38,167.38,1548600008.0
2007-07-23 03:06:00,167.39,167.41,167.38,167.39,1548600008.0
2007-07-23 03:07:00,167.4,167.4,167.39,167.39,1257000000.0
2007-07-23 03:08:00,167.4,167.42,167.4,167.4,1257000000.0
2007-07-23 03:09:00,167.41,167.41,167.39,167.39,985900000.0
2007-07-23 03:10:00,167.39,167.4,167.38,167.4,2106499990.0
2007-07-23 03:11:00,167.4,167.41,167.39,167.39,1216600005.0
2007-07-23 03:12:00,167.39,167.4,167.38,167.4,1320999981.0
2007-07-23 03:13:00,167.39,167.4,167.34,167.36,2039000010.0
2007-07-23 03:14:00,167.37,167.4,167.36,167.39,2039000010.0
2007-07-23 03:15:00,167.4,167.4,167.28,167.28,2039000010.0
2007-07-23 03:16:00,167.29,167.36,167.28,167.35,2039000010.0
2007-07-23 03:17:00,167.36,167.37,167.32,167.32,2039000010.0
2007-07-23 03:18:00,167.3,167.3,167.23,167.27,2039000010.0
2007-07-23 03:19:00,167.28,167.33,167.27,167.32,2039000010.0
2007-07-23 03:20:00,167.32,167.33,167.28,167.28,1545000015.0
2007-07-23 03:21:00,167.27,167.28,167.26,167.27,1545000015.0
2007-07-23 03:22:00,167.26,167.26,167.21,167.21,1545000015.0
2007-07-23 03:23:00,167.2,167.22,167.2,167.2,1545000015.0
2007-07-23 03:24:00,167.21,167.22,167.19,167.21,1545000015.0
2007-07-23 03:25:00,167.2,167.22,167.17,167.22,1545000015.0
2007-07-23 03:26:00,167.23,167.24,167.14,167.15,1545000015.0
2007-07-23 03:27:00,167.13,167.14,167.12,167.14,1545000015.0
2007-07-23 03:28:00,167.15,167.22,167.13,167.22,1545000015.0
2007-07-23 03:29:00,167.21,167.27,167.19,167.27,1545000015.0
2007-07-23 03:30:00,167.29,167.33,167.25,167.29,1545000015.0
2007-07-23 03:31:00,167.29,167.33,167.29,167.32,1545000015.0
2007-07-23 03:32:00,167.32,167.34,167.31,167.33,1454399997.0
2007-07-23 03:33:00,167.33,167.33,167.3,167.31,1230099991.0
2007-07-23 03:34:00,167.31,167.33,167.3,167.33,743599999.0
2007-07-23 03:35:00,167.33,167.37,167.31,167.33,1718600008.0
2007-07-23 03:36:00,167.33,167.36,167.32,167.36,1255300014.0
2007-07-23 03:37:00,167.36,167.37,167.34,167.36,795099998.0
2007-07-23 03:38:00,167.36,167.37,167.34,167.36,557299995.0
2007-07-23 03:39:00,167.36,167.37,167.34,167.35,590800000.0
2007-07-23 03:40:00,167.35,167.36,167.34,167.35,449700001.0
2007-07-23 03:41:00,167.35,167.36,167.34,167.34,578999990.0
2007-07-23 03:42:00,167.34,167.34,167.31,167.32,838700006.0
2007-07-23 03:43:00,167.32,167.33,167.29,167.3,1435999991.0
2007-07-23 03:44:00,167.3,167.31,167.28,167.3,1685800000.0
2007-07-23 03:45:00,167.3,167.31,167.29,167.3,1324000017.0
2007-07-23 03:46:00,167.3,167.32,167.29,167.31,1218999998.0
2007-07-23 03:47:00,167.32,167.34,167.31,167.32,1218999998.0
2007-07-23 03:48:00,167.32,167.33,167.32,167.32,699100001.0
2007-07-23 03:49:00,167.32,167.32,167.25,167.28,1998800004.0
2007-07-23 03:50:00,167.28,167.28,167.23,167.25,1316299988.0
2007-07-23 03:51:00,167.25,167.26,167.25,167.26,417200008.0
2007-07-23 03:52:00,167.24,167.25,167.2,167.22,1230800005.0
2007-07-23 03:53:00,167.22,167.26,167.22,167.25,1230800005.0
2007-07-23 03:54:00,167.26,167.26,167.25,167.26,540200003.0
2007-07-23 03:55:00,167.25,167.26,167.25,167.26,394699998.0
2007-07-23 03:56:00,167.26,167.27,167.24,167.25,1719799999.0
2007-07-23 03:57:00,167.25,167.25,167.19,167.2,1493500003.0
2007-07-23 03:58:00,167.21,167.23,167.2,167.22,1493500003.0
2007-07-23 03:59:00,167.23,167.24,167.21,167.22,773999997.0
2007-07-23 04:00:00,167.22,167.23,167.21,167.21,1854999999.0
2007-07-23 04:01:00,167.22,167.25,167.21,167.23,1350999996.0
2007-07-23 04:02:00,167.23,167.23,167.22,167.23,991800000.0
2007-07-23 04:03:00,167.23,167.28,167.22,167.26,991800000.0
2007-07-23 04:04:00,167.26,167.27,167.24,167.27,892900004.0
2007-07-23 04:05:00,167.27,167.28,167.26,167.27,1239700020.0
2007-07-23 04:06:00,167.27,167.27,167.26,167.26,915499998.0
2007-07-23 04:07:00,167.27,167.28,167.25,167.27,2141199991.0
2007-07-23 04:08:00,167.26,167.28,167.26,167.26,2141199991.0
2007-07-23 04:09:00,167.26,167.27,167.24,167.25,1085600000.0
2007-07-23 04:10:00,167.24,167.25,167.24,167.25,1100100003.0
2007-07-23 04:11:00,167.25,167.26,167.25,167.25,1108800006.0
2007-07-23 04:12:00,167.26,167.28,167.26,167.27,2123699992.0
2007-07-23 04:13:00,167.27,167.28,167.26,167.28,1586000001.0
2007-07-23 04:14:00,167.28,167.31,167.27,167.285,1481699973.0
2007-07-23 04:15:00,167.3,167.3,167.265,167.3,973900001.0
2007-07-23 04:16:00,167.3,167.31,167.29,167.31,529599997.0
2007-07-23 04:17:00,167.31,167.33,167.3,167.32,1604499984.0
2007-07-23 04:18:00,167.32,167.33,167.31,167.31,1032100006.0
2007-07-23 04:19:00,167.32,167.32,167.28,167.31,1131199985.0
2007-07-23 04:20:00,167.31,167.31,167.31,167.31,297600000.0
2007-07-23 04:21:00,167.31,167.32,167.31,167.32,220199998.0
2007-07-23 04:22:00,167.32,167.33,167.3,167.33,1162399993.0
2007-07-23 04:23:00,167.33,167.33,167.32,167.32,408699991.0
2007-07-23 04:24:00,167.31,167.34,167.31,167.33,885500000.0
2007-07-23 04:25:00,167.33,167.34,167.32,167.34,1310899984.0
2007-07-23 04:26:00,167.33,167.35,167.33,167.33,1087500007.0
2007-07-23 04:27:00,167.33,167.36,167.315,167.35,1421999990.0
2007-07-23 04:28:00,167.35,167.36,167.33,167.33,803100004.0
2007-07-23 04:29:00,167.35,167.39,167.33,167.37,808999998.0
2007-07-23 04:30:00,167.39,167.43,167.39,167.43,1706700004.0
2007-07-23 04:31:00,167.44,167.44,167.4,167.43,1706700004.0
2007-07-23 04:32:00,167.44,167.48,167.44,167.47,750200008.0
2007-07-23 04:33:00,167.46,167.48,167.46,167.47,750200008.0
2007-07-23 04:34:00,167.47,167.48,167.46,167.47,1492500002.0
2007-07-23 04:35:00,167.48,167.53,167.48,167.51,1269300002.0
2007-07-23 04:36:00,167.52,167.55,167.52,167.53,1269300002.0
2007-07-23 04:37:00,167.52,167.53,167.47,167.48,1269300002.0
2007-07-23 04:38:00,167.49,167.53,167.49,167.51,1269300002.0
2007-07-23 04:39:00,167.52,167.53,167.51,167.52,1819799973.0
2007-07-23 04:40:00,167.52,167.53,167.48,167.51,2014699985.0
2007-07-23 04:41:00,167.51,167.51,167.44,167.44,2098499984.0
2007-07-23 04:42:00,167.43,167.44,167.41,167.44,1387999998.0
2007-07-23 04:43:00,167.43,167.47,167.42,167.45,1387999998.0
2007-07-23 04:44:00,167.45,167.48,167.44,167.47,1199000005.0
2007-07-23 04:45:00,167.47,167.48,167.47,167.48,631000000.0
2007-07-23 04:46:00,167.48,167.53,167.48,167.52,1366399986.0
2007-07-23 04:47:00,167.52,167.52,167.51,167.52,1563200052.0
2007-07-23 04:48:00,167.52,167.52,167.52,167.52,681899998.0
2007-07-23 04:49:00,167.52,167.52,167.49,167.5,978799994.0
2007-07-23 04:50:00,167.5,167.5,167.48,167.5,1415200004.0
2007-07-23 04:51:00,167.49,167.5,167.47,167.48,837700008.0
2007-07-23 04:52:00,167.48,167.5,167.47,167.5,995400005.0
2007-07-23 04:53:00,167.5,167.52,167.49,167.5,753699996.0
2007-07-23 04:54:00,167.49,167.5,167.48,167.49,744100001.0
2007-07-23 04:55:00,167.47,167.5,167.47,167.5,744100001.0
2007-07-23 04:56:00,167.5,167.5,167.48,167.49,276800003.0
2007-07-23 04:57:00,167.49,167.49,167.49,167.49,574300005.0
2007-07-23 04:58:00,167.49,167.49,167.47,167.48,1255000001.0
2007-07-23 04:59:00,167.48,167.49,167.47,167.47,1184500005.0
2007-07-23 05:00:00,167.47,167.47,167.44,167.46,2079499987.0
2007-07-23 05:01:00,167.45,167.46,167.43,167.44,1244599988.0
2007-07-23 05:02:00,167.44,167.45,167.43,167.44,1244599988.0
2007-07-23 05:03:00,167.44,167.46,167.44,167.46,560699988.0
2007-07-23 05:04:00,167.45,167.47,167.45,167.46,773115788.0
2007-07-23 05:05:00,167.46,167.51,167.46,167.5,2146299999.0
2007-07-23 05:06:00,167.5,167.52,167.49,167.52,975899999.0
2007-07-23 05:07:00,167.52,167.54,167.5,167.53,1213099991.0
2007-07-23 05:08:00,167.53,167.54,167.52,167.53,1517399995.0
2007-07-23 05:09:00,167.53,167.55,167.53,167.53,1950800023.0
2007-07-23 05:10:00,167.53,167.55,167.51,167.53,1485500007.0
2007-07-23 05:11:00,167.52,167.52,167.49,167.5,889600005.0
2007-07-23 05:12:00,167.49,167.51,167.49,167.5,889600005.0
2007-07-23 05:13:00,167.5,167.51,167.47,167.48,1367299996.0
2007-07-23 05:14:00,167.49,167.5,167.47,167.49,1122599996.0
2007-07-23 05:15:00,167.49,167.49,167.47,167.48,576199998.0
2007-07-23 05:16:00,167.47,167.49,167.47,167.49,321599994.0
2007-07-23 05:17:00,167.49,167.49,167.45,167.45,511900002.0
2007-07-23 05:18:00,167.46,167.49,167.46,167.49,463199996.0
2007-07-23 05:19:00,167.48,167.48,167.46,167.48,834300004.0
2007-07-23 05:20:00,167.48,167.48,167.48,167.48,79600000.0
2007-07-23 05:21:00,167.48,167.49,167.47,167.47,529500002.0
2007-07-23 05:22:00,167.48,167.48,167.43,167.43,1894600000.0
2007-07-23 05:23:00,167.43,167.43,167.37,167.39,1979799997.0
2007-07-23 05:24:00,167.38,167.38,167.34,167.36,1115100004.0
2007-07-23 05:25:00,167.37,167.38,167.35,167.38,1115100004.0
2007-07-23 05:26:00,167.38,167.38,167.35,167.36,656599996.0
2007-07-23 05:27:00,167.37,167.38,167.36,167.36,759400005.0
2007-07-23 05:28:00,167.37,167.38,167.35,167.35,1407199992.0
2007-07-23 05:29:00,167.34,167.37,167.34,167.37,1407199992.0
2007-07-23 05:30:00,167.37,167.37,167.33,167.33,1972599993.0
2007-07-23 05:31:00,167.33,167.34,167.32,167.33,1172600002.0
2007-07-23 05:32:00,167.33,167.35,167.33,167.35,537200004.0
2007-07-23 05:33:00,167.35,167.35,167.32,167.32,1335100004.0
2007-07-23 05:34:00,167.32,167.35,167.32,167.35,1192700001.0
2007-07-23 05:35:00,167.34,167.35,167.34,167.34,517699998.0
2007-07-23 05:36:00,167.34,167.35,167.33,167.33,409500008.0
2007-07-23 05:37:00,167.34,167.35,167.33,167.34,1674600007.0
2007-07-23 05:38:00,167.34,167.35,167.34,167.35,342000000.0
2007-07-23 05:39:00,167.35,167.38,167.35,167.37,773699996.0
2007-07-23 05:40:00,167.37,167.4,167.36,167.39,904600006.0
2007-07-23 05:41:00,167.39,167.4,167.38,167.39,1345099991.0
2007-07-23 05:42:00,167.39,167.41,167.38,167.41,1022000000.0
2007-07-23 05:43:00,167.4,167.42,167.39,167.4,1384200000.0
2007-07-23 05:44:00,167.4,167.41,167.4,167.41,1106999982.0
2007-07-23 05:45:00,167.41,167.42,167.41,167.41,391800000.0
2007-07-23 05:46:00,167.41,167.43,167.41,167.41,482799996.0
2007-07-23 05:47:00,167.41,167.42,167.395,167.42,679300000.0
2007-07-23 05:48:00,167.41,167.42,167.39,167.39,464299997.0
2007-07-23 05:49:00,167.39,167.39,167.36,167.37,813999994.0
2007-07-23 05:50:00,167.37,167.37,167.36,167.37,496699993.0
2007-07-23 05:51:00,167.37,167.4,167.37,167.39,988799998.0
2007-07-23 05:52:00,167.38,167.39,167.38,167.38,483400004.0
2007-07-23 05:53:00,167.37,167.39,167.37,167.38,275800002.0
2007-07-23 05:54:00,167.39,167.39,167.38,167.39,73499999.0
2007-07-23 05:55:00,167.39,167.39,167.37,167.37,263899998.0
2007-07-23 05:56:00,167.37,167.39,167.36,167.39,1052799984.0
2007-07-23 05:57:00,167.39,167.39,167.36,167.36,1990800023.0
2007-07-23 05:58:00,167.38,167.4,167.37,167.39,1063399999.0
2007-07-23 05:59:00,167.39,167.39,167.36,167.37,688600001.0
2007-07-23 06:00:00,167.37,167.38,167.37,167.37,463200001.0
2007-07-23 06:01:00,167.37,167.37,167.36,167.36,234699998.0
2007-07-23 06:02:00,167.37,167.37,167.35,167.36,831599996.0
2007-07-23 06:03:00,167.35,167.38,167.35,167.38,837300007.0
2007-07-23 06:04:00,167.38,167.38,167.35,167.38,1395300013.0
2007-07-23 06:05:00,167.38,167.38,167.34,167.38,2073700003.0
2007-07-23 06:06:00,167.38,167.43,167.38,167.43,1045699998.0
2007-07-23 06:07:00,167.43,167.44,167.42,167.43,1045699998.0
2007-07-23 06:08:00,167.42,167.46,167.42,167.46,537599998.0
2007-07-23 06:09:00,167.45,167.46,167.45,167.45,349800001.0
2007-07-23 06:10:00,167.46,167.47,167.44,167.47,297400000.0
2007-07-23 06:11:00,167.46,167.46,167.45,167.45,906999995.0
2007-07-23 06:12:00,167.45,167.45,167.41,167.45,1652399996.0
2007-07-23 06:13:00,167.42,167.45,167.42,167.45,1548199996.0
2007-07-23 06:14:00,167.44,167.45,167.43,167.44,1160099982.0
2007-07-23 06:15:00,167.45,167.45,167.43,167.45,657099999.0
2007-07-23 06:16:00,167.44,167.46,167.43,167.45,811400006.0
2007-07-23 06:17:00,167.46,167.47,167.42,167.43,1410199986.0
2007-07-23 06:18:00,167.44,167.45,167.42,167.43,814000000.0
2007-07-23 06:19:00,167.44,167.46,167.44,167.45,814000000.0
2007-07-23 06:20:00,167.45,167.46,167.45,167.46,235100002.0
2007-07-23 06:21:00,167.46,167.46,167.43,167.44,1251299992.0
2007-07-23 06:22:00,167.45,167.46,167.43,167.44,1852399997.0
2007-07-23 06:23:00,167.44,167.45,167.41,167.41,1441599979.0
2007-07-23 06:24:00,167.4,167.4,167.38,167.38,1441599979.0
2007-07-23 06:25:00,167.39,167.39,167.36,167.36,1441599979.0
2007-07-23 06:26:00,167.36,167.38,167.36,167.36,1441599979.0
2007-07-23 06:27:00,167.36,167.36,167.35,167.36,1104000003.0
2007-07-23 06:28:00,167.36,167.36,167.33,167.33,1676900011.0
2007-07-23 06:29:00,167.33,167.35,167.33,167.34,886799984.0
2007-07-23 06:30:00,167.34,167.35,167.32,167.32,1230700000.0
2007-07-23 06:31:00,167.33,167.35,167.33,167.33,647800005.0
2007-07-23 06:32:00,167.34,167.35,167.33,167.34,557899997.0
2007-07-23 06:33:00,167.34,167.35,167.34,167.34,409700000.0
2007-07-23 06:34:00,167.35,167.35,167.33,167.33,496499998.0
2007-07-23 06:35:00,167.32,167.34,167.32,167.33,736299999.0
2007-07-23 06:36:00,167.33,167.34,167.33,167.34,388700004.0
2007-07-23 06:37:00,167.34,167.34,167.33,167.33,268500002.0
2007-07-23 06:38:00,167.33,167.35,167.33,167.34,1030400006.0
2007-07-23 06:39:00,167.34,167.35,167.32,167.33,1899000031.0
2007-07-23 06:40:00,167.33,167.34,167.32,167.33,1472499994.0
2007-07-23 06:41:00,167.33,167.34,167.32,167.33,1670600004.0
2007-07-23 06:42:00,167.33,167.33,167.33,167.33,474200000.0
2007-07-23 06:43:00,167.33,167.33,167.32,167.33,586700002.0
2007-07-23 06:44:00,167.32,167.34,167.32,167.33,1301500000.0
2007-07-23 06:45:00,167.34,167.34,167.33,167.33,304400000.0
2007-07-23 06:46:00,167.33,167.33,167.33,167.33,304400000.0
2007-07-23 06:47:00,167.33,167.34,167.33,167.34,1344599991.0
2007-07-23 06:48:00,167.34,167.34,167.34,167.34,892899998.0
2007-07-23 06:49:00,167.33,167.35,167.33,167.34,858900004.0
2007-07-23 06:50:00,167.33,167.35,167.315,167.32,2064599987.0
2007-07-23 06:51:00,167.32,167.33,167.3,167.33,381799994.0
2007-07-23 06:52:00,167.33,167.33,167.33,167.33,115600000.0
2007-07-23 06:53:00,167.33,167.33,167.33,167.33,20800000.0
2007-07-23 06:54:00,167.33,167.33,167.33,167.33,22400000.0
2007-07-23 06:55:00,167.33,167.34,167.33,167.34,506800000.0
2007-07-23 06:56:00,167.34,167.35,167.33,167.34,570800000.0
2007-07-23 06:57:00,167.34,167.38,167.34,167.36,1210000022.0
2007-07-23 06:58:00,167.36,167.37,167.35,167.35,1210000022.0
2007-07-23 06:59:00,167.35,167.36,167.35,167.35,754199993.0
2007-07-23 07:00:00,167.35,167.35,167.35,167.35,421000001.0
2007-07-23 07:01:00,167.35,167.36,167.35,167.35,298199997.0
2007-07-23 07:02:00,167.36,167.36,167.3,167.3,2032799990.0
2007-07-23 07:03:00,167.29,167.31,167.26,167.28,1081900009.0
2007-07-23 07:04:00,167.27,167.31,167.27,167.29,1081900009.0
2007-07-23 07:05:00,167.3,167.3,167.28,167.29,1081900009.0
2007-07-23 07:06:00,167.29,167.29,167.28,167.29,604400004.0
2007-07-23 07:07:00,167.3,167.3,167.25,167.27,622200006.0
2007-07-23 07:08:00,167.27,167.27,167.26,167.27,622200006.0
2007-07-23 07:09:00,167.25,167.26,167.24,167.25,1159800012.0
2007-07-23 07:10:00,167.25,167.27,167.24,167.27,1159800012.0
2007-07-23 07:11:00,167.27,167.29,167.27,167.28,1691200014.0
2007-07-23 07:12:00,167.28,167.3,167.27,167.29,1978899996.0
2007-07-23 07:13:00,167.29,167.3,167.29,167.3,1273700007.0
2007-07-23 07:14:00,167.3,167.31,167.29,167.29,832699999.0
2007-07-23 07:15:00,167.29,167.29,167.28,167.29,1269100023.0
2007-07-23 07:16:00,167.29,167.31,167.29,167.31,854300010.0
2007-07-23 07:17:00,167.31,167.33,167.31,167.31,1013100004.0
2007-07-23 07:18:00,167.32,167.33,167.32,167.33,668800001.0
2007-07-23 07:19:00,167.32,167.33,167.31,167.32,645100000.0
2007-07-23 07:20:00,167.32,167.32,167.29,167.29,1283400008.0
2007-07-23 07:21:00,167.29,167.3,167.29,167.3,1322400021.0
2007-07-23 07:22:00,167.31,167.31,167.26,167.27,1357200001.0
2007-07-23 07:23:00,167.28,167.31,167.28,167.29,850400016.0
2007-07-23 07:24:00,167.27,167.29,167.26,167.28,850400016.0
2007-07-23 07:25:00,167.27,167.29,167.26,167.28,969199999.0
2007-07-23 07:26:00,167.28,167.29,167.27,167.28,731600006.0
2007-07-23 07:27:00,167.28,167.29,167.27,167.29,606299993.0
2007-07-23 07:28:00,167.3,167.31,167.3,167.3,1235400002.0
2007-07-23 07:29:00,167.3,167.3,167.29,167.29,723299998.0
2007-07-23 07:30:00,167.3,167.33,167.29,167.32,1283399997.0
2007-07-23 07:31:00,167.32,167.33,167.31,167.33,590999995.0
2007-07-23 07:32:00,167.33,167.33,167.32,167.32,559099998.0
2007-07-23 07:33:00,167.31,167.36,167.31,167.36,632500002.0
2007-07-23 07:34:00,167.35,167.35,167.32,167.32,632500002.0
2007-07-23 07:35:00,167.32,167.33,167.3,167.33,1729900007.0
2007-07-23 07:36:00,167.33,167.33,167.32,167.33,349300004.0
2007-07-23 07:37:00,167.33,167.33,167.33,167.33,819300001.0
2007-07-23 07:38:00,167.33,167.33,167.33,167.33,253000002.0
2007-07-23 07:39:00,167.32,167.33,167.32,167.33,418800002.0
2007-07-23 07:40:00,167.34,167.36,167.34,167.36,557000013.0
2007-07-23 07:41:00,167.36,167.37,167.36,167.37,758600000.0
2007-07-23 07:42:00,167.38,167.39,167.36,167.37,714899995.0
2007-07-23 07:43:00,167.35,167.37,167.35,167.36,1034399990.0
2007-07-23 07:44:00,167.34,167.37,167.34,167.36,697799993.0
2007-07-23 07:45:00,167.36,167.36,167.32,167.35,1602899996.0
2007-07-23 07:46:00,167.35,167.36,167.34,167.36,441400004.0
2007-07-23 07:47:00,167.36,167.36,167.32,167.34,1170300005.0
2007-07-23 07:48:00,167.34,167.34,167.32,167.32,589999983.0
2007-07-23 07:49:00,167.32,167.38,167.32,167.36,1002800003.0
2007-07-23 07:50:00,167.35,167.36,167.34,167.36,1002800003.0
2007-07-23 07:51:00,167.34,167.36,167.34,167.35,969399995.0
2007-07-23 07:52:00,167.37,167.38,167.35,167.35,1321899993.0
2007-07-23 07:53:00,167.37,167.38,167.36,167.38,1139500007.0
2007-07-23 07:54:00,167.38,167.38,167.35,167.35,1616300014.0
2007-07-23 07:55:00,167.34,167.35,167.31,167.33,1949900000.0
2007-07-23 07:56:00,167.32,167.34,167.3,167.31,1949900000.0
2007-07-23 07:57:00,167.3,167.3,167.26,167.29,1949900000.0
2007-07-23 07:58:00,167.29,167.32,167.29,167.31,1887399999.0
2007-07-23 07:59:00,167.31,167.33,167.3,167.32,1141799996.0
2007-07-23 08:00:00,167.31,167.34,167.29,167.33,535800006.0
2007-07-23 08:01:00,167.32,167.36,167.32,167.34,535800006.0
2007-07-23 08:02:00,167.35,167.35,167.32,167.32,535800006.0
2007-07-23 08:03:00,167.32,167.32,167.31,167.32,535800006.0
2007-07-23 08:04:00,167.32,167.33,167.31,167.33,1264950023.0
2007-07-23 08:05:00,167.33,167.33,167.3,167.3,1979699992.0
2007-07-23 08:06:00,167.31,167.31,167.29,167.29,1777500010.0
2007-07-23 08:07:00,167.29,167.3,167.29,167.3,1809900019.0
2007-07-23 08:08:00,167.3,167.35,167.29,167.34,1127700005.0
2007-07-23 08:09:00,167.34,167.34,167.32,167.33,1365800019.0
2007-07-23 08:10:00,167.33,167.33,167.31,167.31,1220199998.0
2007-07-23 08:11:00,167.32,167.32,167.31,167.32,1220199998.0
2007-07-23 08:12:00,167.33,167.36,167.32,167.34,1220199998.0
2007-07-23 08:13:00,167.35,167.36,167.31,167.31,1220199998.0
2007-07-23 08:14:00,167.32,167.34,167.32,167.32,1220199998.0
2007-07-23 08:15:00,167.33,167.37,167.32,167.36,1220199998.0
2007-07-23 08:16:00,167.35,167.38,167.35,167.38,1220199998.0
2007-07-23 08:17:00,167.38,167.38,167.36,167.36,1926799997.0
2007-07-23 08:18:00,167.36,167.38,167.35,167.38,1463899988.0
2007-07-23 08:19:00,167.37,167.39,167.37,167.37,1862399994.0
2007-07-23 08:20:00,167.38,167.38,167.36,167.37,2040299992.0
2007-07-23 08:21:00,167.38,167.4,167.36,167.36,2040299992.0
2007-07-23 08:22:00,167.37,167.38,167.36,167.38,2040299992.0
2007-07-23 08:23:00,167.38,167.38,167.35,167.37,1085300002.0
2007-07-23 08:24:00,167.38,167.39,167.37,167.38,1782599999.0
2007-07-23 08:25:00,167.38,167.38,167.36,167.36,1782599999.0
2007-07-23 08:26:00,167.36,167.4,167.35,167.39,1807400016.0
2007-07-23 08:27:00,167.4,167.4,167.37,167.38,1807400016.0
2007-07-23 08:28:00,167.39,167.39,167.37,167.38,1807400016.0
2007-07-23 08:29:00,167.37,167.39,167.36,167.37,1807400016.0
2007-07-23 08:30:00,167.38,167.39,167.36,167.36,1807400016.0
2007-07-23 08:31:00,167.35,167.35,167.3,167.31,1807400016.0
2007-07-23 08:32:00,167.32,167.34,167.27,167.29,1807400016.0
2007-07-23 08:33:00,167.28,167.31,167.26,167.3,1807400016.0
2007-07-23 08:34:00,167.29,167.32,167.29,167.31,1807400016.0
2007-07-23 08:35:00,167.3,167.32,167.29,167.29,1807400016.0
2007-07-23 08:36:00,167.3,167.3,167.25,167.26,1807400016.0
2007-07-23 08:37:00,167.25,167.25,167.23,167.24,1807400016.0
2007-07-23 08:38:00,167.26,167.26,167.23,167.25,1807400016.0
2007-07-23 08:39:00,167.24,167.24,167.21,167.22,1807400016.0
2007-07-23 08:40:00,167.21,167.27,167.21,167.25,1807400016.0
2007-07-23 08:41:00,167.26,167.27,167.23,167.27,1807400016.0
2007-07-23 08:42:00,167.26,167.27,167.26,167.27,1807400016.0
2007-07-23 08:43:00,167.28,167.32,167.28,167.31,1807400016.0
2007-07-23 08:44:00,167.295,167.32,167.28,167.28,1807400016.0
2007-07-23 08:45:00,167.28,167.39,167.28,167.38,1712900000.0
2007-07-23 08:46:00,167.41,167.43,167.38,167.42,1712900000.0
2007-07-23 08:47:00,167.41,167.43,167.36,167.37,1712900000.0
2007-07-23 08:48:00,167.38,167.41,167.38,167.4,1712900000.0
2007-07-23 08:49:00,167.41,167.45,167.4,167.44,1712900000.0
2007-07-23 08:50:00,167.45,167.45,167.42,167.44,1712900000.0
2007-07-23 08:51:00,167.42,167.45,167.42,167.43,1712900000.0
2007-07-23 08:52:00,167.44,167.48,167.43,167.45,1712900000.0
2007-07-23 08:53:00,167.43,167.44,167.36,167.36,1712900000.0
2007-07-23 08:54:00,167.38,167.52,167.35,167.51,1712900000.0
2007-07-23 08:55:00,167.49,167.51,167.44,167.45,1712900000.0
2007-07-23 08:56:00,167.45,167.46,167.44,167.45,1712900000.0
2007-07-23 08:57:00,167.45,167.47,167.41,167.41,1815600014.0
2007-07-23 08:58:00,167.4,167.41,167.39,167.41,1992800043.0
2007-07-23 08:59:00,167.4,167.41,167.38,167.4,1992800043.0
2007-07-23 09:00:00,167.41,167.44,167.4,167.44,1992800043.0
2007-07-23 09:01:00,167.43,167.45,167.42,167.45,1992800043.0
2007-07-23 09:02:00,167.44,167.5,167.44,167.47,1992800043.0
2007-07-23 09:03:00,167.48,167.48,167.42,167.42,1992800043.0
2007-07-23 09:04:00,167.41,167.45,167.4,167.45,1992800043.0
2007-07-23 09:05:00,167.45,167.47,167.43,167.47,1992800043.0
2007-07-23 09:06:00,167.47,167.49,167.45,167.49,2093400012.0
2007-07-23 09:07:00,167.49,167.5,167.44,167.45,1669400002.0
2007-07-23 09:08:00,167.44,167.45,167.41,167.42,1669400002.0
2007-07-23 09:09:00,167.43,167.46,167.42,167.44,1669400002.0
2007-07-23 09:10:00,167.45,167.47,167.41,167.42,1669400002.0
2007-07-23 09:11:00,167.41,167.42,167.4,167.4,1669400002.0
2007-07-23 09:12:00,167.4,167.42,167.39,167.42,1565400024.0
2007-07-23 09:13:00,167.42,167.44,167.4,167.43,1938400028.0
2007-07-23 09:14:00,167.43,167.45,167.4,167.4,2139800030.0
2007-07-23 09:15:00,167.4,167.41,167.38,167.4,1065200008.0
2007-07-23 09:16:00,167.39,167.4,167.38,167.38,1065200008.0
2007-07-23 09:17:00,167.39,167.4,167.37,167.38,1220599991.0
2007-07-23 09:18:00,167.38,167.38,167.36,167.38,1220599991.0
2007-07-23 09:19:00,167.37,167.37,167.32,167.32,1065599999.0
2007-07-23 09:20:00,167.33,167.33,167.3,167.31,1065599999.0
2007-07-23 09:21:00,167.3,167.32,167.3,167.31,1065599999.0
2007-07-23 09:22:00,167.31,167.32,167.31,167.31,1296399989.0
2007-07-23 09:23:00,167.31,167.32,167.22,167.22,2125699992.0
2007-07-23 09:24:00,167.21,167.21,167.16,167.18,2001100002.0
2007-07-23 09:25:00,167.21,167.22,167.19,167.22,2001100002.0
2007-07-23 09:26:00,167.23,167.26,167.21,167.24,2001100002.0
2007-07-23 09:27:00,167.23,167.24,167.16,167.16,2001100002.0
2007-07-23 09:28:00,167.15,167.16,167.07,167.09,2001100002.0
2007-07-23 09:29:00,167.1,167.15,167.09,167.15,2001100002.0
2007-07-23 09:30:00,167.13,167.14,167.11,167.13,2001100002.0
2007-07-23 09:31:00,167.14,167.18,167.14,167.15,2001100002.0
2007-07-23 09:32:00,167.16,167.19,167.14,167.17,2001100002.0
2007-07-23 09:33:00,167.16,167.21,167.16,167.18,2001100002.0
2007-07-23 09:34:00,167.16,167.17,167.16,167.16,2001100002.0
2007-07-23 09:35:00,167.18,167.22,167.17,167.21,2001100002.0
2007-07-23 09:37:00,167.25,167.26,167.24,167.25,2001100002.0
2007-07-23 09:38:00,167.24,167.25,167.22,167.23,2001100002.0
2007-07-23 09:39:00,167.24,167.24,167.22,167.24,2001100002.0
2007-07-23 09:40:00,167.23,167.25,167.23,167.24,2001100002.0
2007-07-23 09:41:00,167.25,167.29,167.25,167.28,2001100002.0
2007-07-23 09:42:00,167.27,167.37,167.26,167.36,2001100002.0
2007-07-23 09:43:00,167.35,167.37,167.32,167.35,2001100002.0
2007-07-23 09:44:00,167.36,167.36,167.32,167.34,2001100002.0
2007-07-23 09:45:00,167.35,167.35,167.33,167.33,2001100002.0
2007-07-23 09:46:00,167.33,167.34,167.32,167.33,1515000004.0
2007-07-23 09:47:00,167.32,167.33,167.3,167.3,2017799988.0
2007-07-23 09:48:00,167.29,167.32,167.26,167.3,2017799988.0
2007-07-23 09:49:00,167.29,167.29,167.28,167.28,2017799988.0
2007-07-23 09:50:00,167.29,167.32,167.29,167.31,2017799988.0
2007-07-23 09:51:00,167.32,167.32,167.29,167.29,2017799988.0
2007-07-23 09:52:00,167.28,167.28,167.24,167.24,2017799988.0
2007-07-23 09:53:00,167.23,167.23,167.2,167.2,2017799988.0
2007-07-23 09:54:00,167.21,167.21,167.2,167.21,2017799988.0
2007-07-23 09:55:00,167.19,167.21,167.19,167.2,2017799988.0
2007-07-23 09:56:00,167.2,167.21,167.2,167.2,2017799988.0
2007-07-23 09:57:00,167.2,167.21,167.2,167.2,881500001.0
2007-07-23 09:58:00,167.18,167.18,167.13,167.13,1199100002.0
2007-07-23 09:59:00,167.14,167.19,167.14,167.17,1199100002.0
2007-07-23 10:00:00,167.18,167.18,167.16,167.17,1199100002.0
2007-07-23 10:01:00,167.15,167.23,167.14,167.22,1199100002.0
2007-07-23 10:02:00,167.21,167.24,167.21,167.23,1199100002.0
2007-07-23 10:03:00,167.24,167.24,167.19,167.19,1199100002.0
2007-07-23 10:04:00,167.2,167.21,167.15,167.21,1199100002.0
2007-07-23 10:05:00,167.2,167.24,167.19,167.2,1199100002.0
2007-07-23 10:06:00,167.21,167.22,167.21,167.21,1199100002.0
2007-07-23 10:07:00,167.21,167.23,167.2,167.23,1199100002.0
2007-07-23 10:08:00,167.23,167.23,167.21,167.22,1414700010.0
2007-07-23 10:09:00,167.21,167.23,167.21,167.23,1414700010.0
2007-07-23 10:10:00,167.23,167.24,167.21,167.23,1720400012.0
2007-07-23 10:11:00,167.22,167.22,167.15,167.16,1369000003.0
2007-07-23 10:12:00,167.17,167.19,167.15,167.19,1369000003.0
2007-07-23 10:13:00,167.2,167.2,167.18,167.19,1369000003.0
2007-07-23 10:14:00,167.18,167.18,167.16,167.17,1369000003.0
2007-07-23 10:15:00,167.18,167.21,167.18,167.21,1369000003.0
2007-07-23 10:16:00,167.21,167.22,167.2,167.22,1815800020.0
2007-07-23 10:17:00,167.215,167.22,167.21,167.215,707700006.0
2007-07-23 10:18:00,167.22,167.24,167.22,167.23,1692200017.0
2007-07-23 10:19:00,167.24,167.24,167.23,167.23,1692200017.0
2007-07-23 10:20:00,167.24,167.25,167.23,167.23,1692200017.0
2007-07-23 10:21:00,167.24,167.25,167.23,167.25,764500007.0
2007-07-23 10:22:00,167.24,167.26,167.24,167.25,764500007.0
2007-07-23 10:23:00,167.26,167.26,167.24,167.24,764500007.0
2007-07-23 10:24:00,167.25,167.26,167.24,167.25,764500007.0
2007-07-23 10:25:00,167.24,167.25,167.24,167.25,764500007.0
2007-07-23 10:26:00,167.25,167.26,167.25,167.25,397599999.0
2007-07-23 10:27:00,167.25,167.26,167.25,167.25,1039899997.0
2007-07-23 10:28:00,167.25,167.26,167.24,167.26,1150399997.0
2007-07-23 10:29:00,167.27,167.28,167.24,167.24,1891800007.0
2007-07-23 10:30:00,167.25,167.26,167.24,167.26,1891800007.0
2007-07-23 10:31:00,167.26,167.29,167.25,167.28,1891800007.0
2007-07-23 10:32:00,167.27,167.27,167.24,167.26,2095999987.0
2007-07-23 10:33:00,167.27,167.27,167.24,167.24,2095999987.0
2007-07-23 10:34:00,167.25,167.25,167.24,167.24,2095999987.0
2007-07-23 10:35:00,167.24,167.27,167.23,167.27,2095999987.0
2007-07-23 10:36:00,167.26,167.27,167.26,167.26,2013400020.0
2007-07-23 10:37:00,167.25,167.26,167.24,167.26,2013400020.0
2007-07-23 10:38:00,167.26,167.29,167.25,167.29,1660199991.0
2007-07-23 10:39:00,167.31,167.31,167.27,167.27,1660199991.0
2007-07-23 10:40:00,167.26,167.28,167.26,167.27,1660199991.0
2007-07-23 10:41:00,167.27,167.27,167.24,167.25,1660199991.0
2007-07-23 10:42:00,167.24,167.26,167.23,167.25,1005300000.0
2007-07-23 10:43:00,167.26,167.28,167.26,167.28,1005300000.0
2007-07-23 10:44:00,167.27,167.29,167.26,167.28,1005300000.0
2007-07-23 10:45:00,167.29,167.29,167.24,167.25,1005300000.0
2007-07-23 10:46:00,167.26,167.29,167.25,167.29,1005300000.0
2007-07-23 10:47:00,167.3,167.31,167.29,167.3,1005300000.0
2007-07-23 10:48:00,167.32,167.33,167.3,167.32,1005300000.0
2007-07-23 10:49:00,167.33,167.34,167.32,167.32,1005300000.0
2007-07-23 10:50:00,167.33,167.33,167.31,167.32,1005300000.0
2007-07-23 10:51:00,167.33,167.34,167.32,167.32,1383999992.0
2007-07-23 10:52:00,167.31,167.35,167.31,167.34,1383999992.0
2007-07-23 10:53:00,167.36,167.41,167.35,167.36,1383999992.0
2007-07-23 10:54:00,167.35,167.38,167.35,167.35,1383999992.0
2007-07-23 10:55:00,167.34,167.37,167.33,167.35,1383999992.0
2007-07-23 10:56:00,167.34,167.34,167.32,167.32,1383999992.0
2007-07-23 10:57:00,167.33,167.35,167.32,167.35,1383999992.0
2007-07-23 10:58:00,167.36,167.36,167.34,167.34,1383999992.0
2007-07-23 10:59:00,167.34,167.35,167.34,167.34,1383999992.0
2007-07-23 11:00:00,167.34,167.35,167.34,167.35,622799986.0
2007-07-23 11:01:00,167.34,167.34,167.32,167.32,1294799983.0
2007-07-23 11:02:00,167.32,167.32,167.31,167.31,1294799983.0
2007-07-23 11:03:00,167.32,167.35,167.31,167.33,1504099997.0
2007-07-23 11:04:00,167.34,167.34,167.32,167.32,1504099997.0
2007-07-23 11:05:00,167.33,167.33,167.31,167.31,1504099997.0
2007-07-23 11:06:00,167.31,167.32,167.3,167.3,1504099997.0
2007-07-23 11:07:00,167.31,167.31,167.29,167.29,835200004.0
2007-07-23 11:08:00,167.3,167.31,167.28,167.29,835200004.0
2007-07-23 11:09:00,167.29,167.31,167.29,167.3,835200004.0
2007-07-23 11:10:00,167.3,167.34,167.3,167.33,2109900011.0
2007-07-23 11:11:00,167.34,167.34,167.3,167.31,805599998.0
2007-07-23 11:12:00,167.3,167.32,167.26,167.26,805599998.0
2007-07-23 11:13:00,167.25,167.28,167.23,167.24,805599998.0
2007-07-23 11:14:00,167.25,167.27,167.24,167.25,805599998.0
2007-07-23 11:15:00,167.24,167.26,167.23,167.25,805599998.0
2007-07-23 11:16:00,167.24,167.26,167.24,167.25,805599998.0
2007-07-23 11:17:00,167.24,167.26,167.23,167.26,805599998.0
2007-07-23 11:18:00,167.26,167.27,167.24,167.26,2050900007.0
2007-07-23 11:19:00,167.26,167.29,167.24,167.29,1919699996.0
2007-07-23 11:20:00,167.29,167.3,167.26,167.27,1863600001.0
2007-07-23 11:21:00,167.29,167.31,167.28,167.31,1260500003.0
2007-07-23 11:22:00,167.32,167.35,167.32,167.35,1260500003.0
2007-07-23 11:23:00,167.36,167.36,167.34,167.34,1260500003.0
2007-07-23 11:24:00,167.35,167.35,167.34,167.34,1260500003.0
2007-07-23 11:25:00,167.34,167.34,167.32,167.33,2059399999.0
2007-07-23 11:26:00,167.34,167.35,167.34,167.34,806699995.0
2007-07-23 11:27:00,167.34,167.34,167.31,167.32,1245999994.0
2007-07-23 11:28:00,167.33,167.34,167.31,167.34,1789300006.0
2007-07-23 11:29:00,167.32,167.34,167.32,167.33,1789300006.0
2007-07-23 11:30:00,167.39,167.48,167.39,167.42,1789300006.0
2007-07-23 11:31:00,167.43,167.47,167.43,167.47,1789300006.0
2007-07-23 11:32:00,167.48,167.5,167.46,167.5,1789300006.0
2007-07-23 11:33:00,167.49,167.52,167.48,167.51,1789300006.0
2007-07-23 11:34:00,167.52,167.6,167.51,167.58,1789300006.0
2007-07-23 11:35:00,167.59,167.59,167.55,167.59,1789300006.0
2007-07-23 11:36:00,167.6,167.63,167.56,167.57,1789300006.0
2007-07-23 11:37:00,167.58,167.58,167.55,167.55,1789300006.0
2007-07-23 11:38:00,167.56,167.57,167.56,167.56,1789300006.0
2007-07-23 11:39:00,167.56,167.56,167.535,167.55,1369499996.0
2007-07-23 11:40:00,167.56,167.56,167.53,167.54,1857899995.0
2007-07-23 11:41:00,167.53,167.56,167.53,167.55,1857899995.0
2007-07-23 11:42:00,167.54,167.55,167.5,167.5,2067000003.0
2007-07-23 11:43:00,167.51,167.51,167.48,167.48,2067000003.0
2007-07-23 11:44:00,167.49,167.5,167.47,167.5,2067000003.0
2007-07-23 11:45:00,167.49,167.54,167.49,167.53,2067000003.0
2007-07-23 11:46:00,167.51,167.55,167.49,167.55,2067000003.0
2007-07-23 11:47:00,167.54,167.54,167.52,167.53,2067000003.0
2007-07-23 11:48:00,167.52,167.55,167.52,167.54,2067000003.0
2007-07-23 11:49:00,167.55,167.57,167.55,167.56,2067000003.0
2007-07-23 11:50:00,167.55,167.55,167.51,167.53,2067000003.0
2007-07-23 11:51:00,167.52,167.53,167.47,167.47,2067000003.0
2007-07-23 11:52:00,167.48,167.53,167.47,167.52,2067000003.0
2007-07-23 11:53:00,167.51,167.53,167.5,167.5,2067000003.0
2007-07-23 11:54:00,167.51,167.51,167.47,167.51,2067000003.0
2007-07-23 11:55:00,167.5,167.51,167.5,167.51,2067000003.0
2007-07-23 11:56:00,167.52,167.55,167.51,167.54,2067000003.0
2007-07-23 11:57:00,167.55,167.55,167.52,167.52,2067000003.0
2007-07-23 11:58:00,167.53,167.56,167.52,167.54,2067000003.0
2007-07-23 11:59:00,167.55,167.57,167.53,167.55,2067000003.0
2007-07-23 12:00:00,167.54,167.56,167.53,167.56,2067000003.0
2007-07-23 12:01:00,167.57,167.58,167.53,167.58,2067000003.0
2007-07-23 12:02:00,167.59,167.71,167.59,167.66,2067000003.0
2007-07-23 12:03:00,167.69,167.71,167.65,167.65,2067000003.0
2007-07-23 12:04:00,167.66,167.67,167.62,167.63,2067000003.0
2007-07-23 12:05:00,167.63,167.64,167.61,167.62,2067000003.0
2007-07-23 12:06:00,167.61,167.62,167.58,167.61,1138299989.0
2007-07-23 12:07:00,167.59,167.59,167.55,167.57,1138299989.0
2007-07-23 12:08:00,167.57,167.57,167.55,167.56,1138299989.0
2007-07-23 12:09:00,167.55,167.58,167.54,167.58,1721099992.0
2007-07-23 12:10:00,167.59,167.6,167.56,167.57,1721099992.0
2007-07-23 12:11:00,167.57,167.6,167.56,167.57,1130899994.0
2007-07-23 12:12:00,167.58,167.58,167.57,167.58,1130899994.0
2007-07-23 12:13:00,167.58,167.59,167.57,167.57,1130899994.0
2007-07-23 12:14:00,167.57,167.58,167.56,167.56,688700008.0
2007-07-23 12:15:00,167.56,167.56,167.52,167.53,2056599997.0
2007-07-23 12:16:00,167.52,167.53,167.49,167.49,2056599997.0
2007-07-23 12:17:00,167.52,167.52,167.5,167.51,2056599997.0
2007-07-23 12:18:00,167.52,167.52,167.49,167.51,2056599997.0
2007-07-23 12:19:00,167.5,167.52,167.48,167.49,2056599997.0
2007-07-23 12:20:00,167.5,167.5,167.45,167.46,2056599997.0
2007-07-23 12:21:00,167.45,167.47,167.45,167.46,2056599997.0
2007-07-23 12:22:00,167.46,167.47,167.45,167.47,2056599997.0
2007-07-23 12:23:00,167.46,167.46,167.42,167.42,2089100008.0
2007-07-23 12:24:00,167.43,167.44,167.42,167.42,2089100008.0
2007-07-23 12:25:00,167.43,167.46,167.43,167.46,2089100008.0
2007-07-23 12:26:00,167.47,167.48,167.46,167.47,2089100008.0
2007-07-23 12:27:00,167.48,167.49,167.48,167.48,2089100008.0
2007-07-23 12:28:00,167.49,167.49,167.45,167.46,2089100008.0
2007-07-23 12:29:00,167.47,167.49,167.46,167.48,2089100008.0
2007-07-23 12:30:00,167.47,167.48,167.47,167.48,2089100008.0
2007-07-23 12:31:00,167.49,167.49,167.47,167.48,2089100008.0
2007-07-23 12:32:00,167.5,167.5,167.46,167.47,2089100008.0
2007-07-23 12:33:00,167.48,167.48,167.46,167.48,2089100008.0
2007-07-23 12:34:00,167.47,167.48,167.46,167.47,2089100008.0
2007-07-23 12:35:00,167.46,167.46,167.44,167.45,2089100008.0
2007-07-23 12:36:00,167.46,167.46,167.44,167.44,1647200004.0
2007-07-23 12:37:00,167.43,167.44,167.41,167.42,1647200004.0
2007-07-23 12:38:00,167.43,167.44,167.42,167.44,1647200004.0
2007-07-23 12:39:00,167.45,167.46,167.45,167.45,1647200004.0
2007-07-23 12:40:00,167.44,167.46,167.38,167.39,1647200004.0
2007-07-23 12:41:00,167.38,167.41,167.36,167.38,1647200004.0
2007-07-23 12:42:00,167.38,167.38,167.37,167.37,1647200004.0
2007-07-23 12:43:00,167.37,167.38,167.37,167.38,1982599989.0
2007-07-23 12:44:00,167.37,167.38,167.35,167.35,2089100012.0
2007-07-23 12:45:00,167.36,167.37,167.36,167.36,1713199996.0
2007-07-23 12:46:00,167.35,167.39,167.32,167.39,1713199996.0
2007-07-23 12:47:00,167.39,167.39,167.37,167.39,1713199996.0
2007-07-23 12:48:00,167.39,167.39,167.37,167.38,1544799997.0
2007-07-23 12:49:00,167.38,167.4,167.38,167.38,889700012.0
2007-07-23 12:50:00,167.4,167.45,167.39,167.44,1956299994.0
2007-07-23 12:51:00,167.45,167.46,167.43,167.46,1956299994.0
2007-07-23 12:52:00,167.45,167.48,167.45,167.46,1644900003.0
2007-07-23 12:53:00,167.47,167.47,167.42,167.43,1644900003.0
2007-07-23 12:54:00,167.41,167.43,167.39,167.41,1644900003.0
2007-07-23 12:55:00,167.4,167.42,167.4,167.41,1644900003.0
2007-07-23 12:56:00,167.42,167.44,167.41,167.43,1644900003.0
2007-07-23 12:57:00,167.43,167.45,167.42,167.44,962200001.0
2007-07-23 12:58:00,167.44,167.47,167.44,167.45,1938700008.0
2007-07-23 12:59:00,167.45,167.45,167.44,167.45,1073599994.0
2007-07-23 13:00:00,167.42,167.42,167.42,167.42,1446199997.0
2007-07-23 13:01:00,167.43,167.44,167.42,167.44,1446199997.0
2007-07-23 13:02:00,167.45,167.46,167.44,167.44,1446199997.0
2007-07-23 13:03:00,167.45,167.45,167.43,167.43,2014400023.0
2007-07-23 13:04:00,167.43,167.45,167.42,167.44,1629100005.0
2007-07-23 13:05:00,167.43,167.45,167.43,167.44,1317699995.0
2007-07-23 13:06:00,167.45,167.51,167.45,167.5,1317699995.0
2007-07-23 13:07:00,167.5,167.54,167.5,167.52,1317699995.0
2007-07-23 13:08:00,167.52,167.52,167.5,167.52,565800003.0
2007-07-23 13:09:00,167.52,167.56,167.52,167.53,1836000015.0
2007-07-23 13:10:00,167.53,167.55,167.53,167.54,1757299990.0
2007-07-23 13:11:00,167.54,167.55,167.54,167.54,696699986.0
2007-07-23 13:12:00,167.54,167.57,167.54,167.56,744200003.0
2007-07-23 13:13:00,167.56,167.56,167.53,167.53,1850000003.0
2007-07-23 13:14:00,167.54,167.55,167.53,167.53,859200003.0
2007-07-23 13:15:00,167.53,167.53,167.51,167.51,1439300013.0
2007-07-23 13:16:00,167.51,167.51,167.48,167.5,2006100016.0
2007-07-23 13:17:00,167.5,167.5,167.46,167.47,2068400002.0
2007-07-23 13:18:00,167.48,167.49,167.46,167.48,1017500003.0
2007-07-23 13:19:00,167.48,167.49,167.47,167.48,1017500003.0
2007-07-23 13:20:00,167.47,167.48,167.47,167.47,1601399999.0
2007-07-23 13:21:00,167.46,167.49,167.46,167.49,1601399999.0
2007-07-23 13:22:00,167.5,167.55,167.5,167.54,1601399999.0
2007-07-23 13:23:00,167.54,167.54,167.52,167.54,1601399999.0
2007-07-23 13:24:00,167.54,167.55,167.52,167.52,1893900026.0
2007-07-23 13:25:00,167.54,167.55,167.53,167.54,652500008.0
2007-07-23 13:26:00,167.55,167.55,167.53,167.53,652500008.0
2007-07-23 13:27:00,167.53,167.53,167.52,167.53,652500008.0
2007-07-23 13:28:00,167.52,167.53,167.51,167.53,1568599994.0
2007-07-23 13:29:00,167.54,167.54,167.52,167.53,1568599994.0
2007-07-23 13:30:00,167.52,167.52,167.48,167.48,1568599994.0
2007-07-23 13:31:00,167.48,167.51,167.48,167.5,1568599994.0
2007-07-23 13:32:00,167.5,167.51,167.49,167.49,1599099996.0
2007-07-23 13:33:00,167.5,167.51,167.49,167.5,1441000004.0
2007-07-23 13:34:00,167.5,167.52,167.5,167.52,1441000004.0
2007-07-23 13:35:00,167.52,167.52,167.52,167.52,579999991.0
2007-07-23 13:36:00,167.52,167.52,167.51,167.52,1261099998.0
2007-07-23 13:37:00,167.52,167.52,167.5,167.5,1476400007.0
2007-07-23 13:38:00,167.52,167.55,167.52,167.55,2009199985.0
2007-07-23 13:39:00,167.56,167.57,167.53,167.54,2009199985.0
2007-07-23 13:40:00,167.55,167.56,167.55,167.55,2009199985.0
2007-07-23 13:41:00,167.54,167.55,167.54,167.55,1307900006.0
2007-07-23 13:42:00,167.55,167.56,167.55,167.56,1307900006.0
2007-07-23 13:43:00,167.55,167.56,167.54,167.56,1343899990.0
2007-07-23 13:44:00,167.54,167.58,167.54,167.58,1343899990.0
2007-07-23 13:45:00,167.59,167.6,167.58,167.6,1343899990.0
2007-07-23 13:46:00,167.59,167.61,167.59,167.6,1343899990.0
2007-07-23 13:47:00,167.61,167.61,167.6,167.6,1799999988.0
2007-07-23 13:48:00,167.61,167.62,167.57,167.58,1799999988.0
2007-07-23 13:49:00,167.57,167.58,167.56,167.57,1799999988.0
2007-07-23 13:50:00,167.56,167.58,167.54,167.56,1799999988.0
2007-07-23 13:51:00,167.57,167.58,167.55,167.56,1799999988.0
2007-07-23 13:52:00,167.56,167.57,167.55,167.56,837500008.0
2007-07-23 13:53:00,167.55,167.56,167.55,167.55,837500008.0
2007-07-23 13:54:00,167.56,167.56,167.54,167.55,837500008.0
2007-07-23 13:55:00,167.54,167.54,167.53,167.54,837500008.0
2007-07-23 13:56:00,167.55,167.55,167.53,167.53,837500008.0
2007-07-23 13:57:00,167.52,167.54,167.51,167.53,837500008.0
2007-07-23 13:58:00,167.54,167.55,167.53,167.54,837500008.0
2007-07-23 13:59:00,167.53,167.54,167.51,167.52,837500008.0
2007-07-23 14:00:00,167.51,167.54,167.51,167.54,837500008.0
2007-07-23 14:01:00,167.55,167.59,167.55,167.58,837500008.0
2007-07-23 14:02:00,167.6,167.63,167.59,167.62,837500008.0
2007-07-23 14:03:00,167.64,167.64,167.62,167.62,837500008.0
2007-07-23 14:04:00,167.61,167.63,167.6,167.62,622300000.0
2007-07-23 14:05:00,167.61,167.63,167.6,167.63,622300000.0
2007-07-23 14:06:00,167.62,167.62,167.6,167.62,622300000.0
2007-07-23 14:07:00,167.63,167.64,167.61,167.62,622300000.0
2007-07-23 14:08:00,167.6,167.61,167.6,167.6,622300000.0
2007-07-23 14:09:00,167.61,167.61,167.58,167.58,622300000.0
2007-07-23 14:10:00,167.59,167.6,167.57,167.59,622300000.0
2007-07-23 14:11:00,167.58,167.59,167.57,167.58,622300000.0
2007-07-23 14:12:00,167.56,167.58,167.56,167.58,1686600003.0
2007-07-23 14:13:00,167.59,167.62,167.58,167.61,1686600003.0
2007-07-23 14:14:00,167.6,167.61,167.57,167.57,1686600003.0
2007-07-23 14:15:00,167.58,167.61,167.57,167.6,1686600003.0
2007-07-23 14:16:00,167.56,167.57,167.56,167.57,1686600003.0
2007-07-23 14:17:00,167.55,167.57,167.55,167.57,1686600003.0
2007-07-23 14:18:00,167.56,167.57,167.55,167.56,1686600003.0
2007-07-23 14:19:00,167.55,167.57,167.55,167.57,1686600003.0
2007-07-23 14:20:00,167.56,167.56,167.54,167.54,1686600003.0
2007-07-23 14:21:00,167.55,167.55,167.54,167.55,1686600003.0
2007-07-23 14:22:00,167.56,167.57,167.54,167.56,1940099995.0
2007-07-23 14:23:00,167.57,167.57,167.56,167.56,1940099995.0
2007-07-23 14:24:00,167.57,167.57,167.55,167.55,1940099995.0
2007-07-23 14:25:00,167.56,167.57,167.54,167.56,529600002.0
2007-07-23 14:27:00,167.56,167.59,167.56,167.59,401600000.0
2007-07-23 14:28:00,167.59,167.61,167.58,167.61,703500001.0
2007-07-23 14:29:00,167.61,167.63,167.6,167.61,1429599992.0
2007-07-23 14:30:00,167.62,167.64,167.62,167.63,1429599992.0
2007-07-23 14:31:00,167.64,167.64,167.61,167.63,1979300018.0
2007-07-23 14:32:00,167.61,167.62,167.6,167.6,2130899990.0
2007-07-23 14:33:00,167.6,167.62,167.57,167.57,2130899990.0
2007-07-23 14:34:00,167.57,167.6,167.57,167.59,1762799994.0
2007-07-23 14:35:00,167.6,167.6,167.57,167.58,1762799994.0
2007-07-23 14:36:00,167.56,167.59,167.56,167.57,2128500016.0
2007-07-23 14:37:00,167.56,167.57,167.56,167.57,2128500016.0
2007-07-23 14:38:00,167.56,167.57,167.56,167.57,2128500016.0
2007-07-23 14:39:00,167.56,167.6,167.56,167.59,2128500016.0
2007-07-23 14:40:00,167.6,167.63,167.58,167.6,2128500016.0
2007-07-23 14:41:00,167.61,167.62,167.61,167.62,2128500016.0
2007-07-23 14:42:00,167.63,167.65,167.62,167.65,2128500016.0
2007-07-23 14:43:00,167.67,167.68,167.65,167.66,2128500016.0
2007-07-23 14:44:00,167.66,167.67,167.65,167.66,1539199998.0
2007-07-23 14:45:00,167.66,167.66,167.65,167.66,1496000011.0
2007-07-23 14:46:00,167.67,167.67,167.64,167.65,2132700005.0
2007-07-23 14:47:00,167.66,167.69,167.64,167.69,2132700005.0
2007-07-23 14:48:00,167.68,167.69,167.67,167.69,2132700005.0
2007-07-23 14:49:00,167.7,167.7,167.69,167.69,1743800018.0
2007-07-23 14:50:00,167.745,167.755,167.74,167.75,1743800018.0
2007-07-23 14:51:00,167.74,167.75,167.74,167.74,1547099984.0
2007-07-23 14:52:00,167.75,167.75,167.74,167.75,1547099984.0
2007-07-23 14:53:00,167.75,167.76,167.73,167.73,1547099984.0
2007-07-23 14:54:00,167.73,167.73,167.68,167.69,825800004.0
2007-07-23 14:55:00,167.69,167.69,167.68,167.69,825800004.0
2007-07-23 14:56:00,167.68,167.71,167.68,167.69,1817600028.0
2007-07-23 14:57:00,167.69,167.7,167.68,167.69,1817600028.0
2007-07-23 14:58:00,167.7,167.7,167.66,167.67,1948100006.0
2007-07-23 14:59:00,167.65,167.65,167.62,167.63,1948100006.0
2007-07-23 15:00:00,167.63,167.65,167.63,167.64,1948100006.0
2007-07-23 15:01:00,167.64,167.64,167.61,167.62,1484799983.0
2007-07-23 15:02:00,167.6,167.62,167.6,167.62,1645299990.0
2007-07-23 15:03:00,167.63,167.66,167.63,167.65,1645299990.0
2007-07-23 15:04:00,167.66,167.69,167.66,167.68,1645299990.0
2007-07-23 15:05:00,167.69,167.71,167.69,167.7,1645299990.0
2007-07-23 15:06:00,167.69,167.74,167.68,167.74,1645299990.0
2007-07-23 15:07:00,167.73,167.73,167.71,167.73,1645299990.0
2007-07-23 15:08:00,167.72,167.76,167.72,167.72,1739200024.0
2007-07-23 15:09:00,167.71,167.72,167.71,167.71,1739200024.0
2007-07-23 15:10:00,167.7,167.72,167.69,167.72,1739200024.0
2007-07-23 15:11:00,167.71,167.72,167.71,167.71,1739200024.0
2007-07-23 15:12:00,167.715,167.72,167.69,167.7,1205875001.0
2007-07-23 15:13:00,167.7,167.7,167.67,167.68,516749999.0
2007-07-23 15:14:00,167.68,167.7,167.67,167.68,1275900003.0
2007-07-23 15:15:00,167.68,167.7,167.66,167.69,1970000001.0
2007-07-23 15:16:00,167.685,167.72,167.68,167.72,1722399997.0
2007-07-23 15:17:00,167.71,167.71,167.7,167.7,2008200017.0
2007-07-23 15:18:00,167.71,167.73,167.7,167.73,2008200017.0
2007-07-23 15:19:00,167.73,167.77,167.73,167.76,1656700011.0
2007-07-23 15:20:00,167.78,167.79,167.72,167.73,1656700011.0
2007-07-23 15:21:00,167.75,167.75,167.71,167.72,1656700011.0
2007-07-23 15:22:00,167.73,167.75,167.72,167.75,1656700011.0
2007-07-23 15:23:00,167.75,167.77,167.74,167.75,1500200000.0
2007-07-23 15:24:00,167.75,167.76,167.74,167.75,1500200000.0
2007-07-23 15:25:00,167.75,167.75,167.71,167.72,1712299979.0
2007-07-23 15:26:00,167.71,167.72,167.7,167.72,1712299979.0
2007-07-23 15:27:00,167.72,167.73,167.72,167.72,1627800000.0
2007-07-23 15:28:00,167.71,167.73,167.71,167.72,1627800000.0
2007-07-23 15:29:00,167.7,167.71,167.69,167.69,1627800000.0
2007-07-23 15:30:00,167.7,167.71,167.68,167.69,1627800000.0
2007-07-23 15:31:00,167.69,167.72,167.68,167.71,1627800000.0
2007-07-23 15:32:00,167.71,167.71,167.68,167.69,1045000000.0
2007-07-23 15:33:00,167.68,167.7,167.68,167.69,1792399999.0
2007-07-23 15:34:00,167.68,167.69,167.65,167.67,1792399999.0
2007-07-23 15:35:00,167.66,167.67,167.65,167.67,1792399999.0
2007-07-23 15:36:00,167.62,167.63,167.61,167.63,1792399999.0
2007-07-23 15:37:00,167.62,167.63,167.61,167.61,1792399999.0
2007-07-23 15:38:00,167.62,167.62,167.55,167.55,1792399999.0
2007-07-23 15:39:00,167.57,167.59,167.57,167.58,1792399999.0
2007-07-23 15:40:00,167.57,167.6,167.57,167.58,1792399999.0
2007-07-23 15:41:00,167.59,167.65,167.59,167.63,1792399999.0
2007-07-23 15:42:00,167.62,167.65,167.62,167.65,1792399999.0
2007-07-23 15:43:00,167.64,167.65,167.6,167.61,1792399999.0
2007-07-23 15:44:00,167.62,167.63,167.59,167.62,1792399999.0
2007-07-23 15:45:00,167.62,167.62,167.59,167.6,1868799995.0
2007-07-23 15:46:00,167.59,167.61,167.58,167.61,1868799995.0
2007-07-23 15:47:00,167.62,167.63,167.6,167.63,1868799995.0
2007-07-23 15:48:00,167.62,167.63,167.61,167.61,1868799995.0
2007-07-23 15:49:00,167.6,167.63,167.6,167.63,1868799995.0
2007-07-23 15:50:00,167.64,167.66,167.63,167.65,1868799995.0
2007-07-23 15:51:00,167.66,167.66,167.65,167.65,1868799995.0
2007-07-23 15:52:00,167.64,167.66,167.64,167.64,1868799995.0
2007-07-23 15:53:00,167.63,167.65,167.63,167.65,1868799995.0
2007-07-23 15:54:00,167.66,167.66,167.63,167.63,1868799995.0
2007-07-23 15:55:00,167.62,167.63,167.6,167.6,1868799995.0
2007-07-23 15:56:00,167.59,167.59,167.56,167.57,1868799995.0
2007-07-23 15:57:00,167.58,167.58,167.55,167.56,1868799995.0
2007-07-23 15:58:00,167.55,167.58,167.55,167.58,1868799995.0
2007-07-23 15:59:00,167.57,167.58,167.57,167.57,1868799995.0
2007-07-23 16:00:00,167.6,167.64,167.6,167.62,1868799995.0
2007-07-23 16:01:00,167.61,167.64,167.61,167.63,1868799995.0
2007-07-23 16:02:00,167.62,167.63,167.6,167.6,1868799995.0
2007-07-23 16:03:00,167.62,167.66,167.61,167.64,1868799995.0
2007-07-23 16:04:00,167.63,167.63,167.62,167.63,1868799995.0
2007-07-23 16:05:00,167.62,167.63,167.6,167.6,1868799995.0
2007-07-23 16:06:00,167.6,167.61,167.58,167.61,1868799995.0
2007-07-23 16:07:00,167.6,167.61,167.575,167.58,2096700000.0
2007-07-23 16:08:00,167.58,167.59,167.575,167.58,1205000007.0
2007-07-23 16:09:00,167.57,167.58,167.56,167.56,1678300014.0
2007-07-23 16:10:00,167.57,167.58,167.56,167.57,1678300014.0
2007-07-23 16:11:00,167.58,167.58,167.57,167.57,1678300014.0
2007-07-23 16:12:00,167.56,167.57,167.56,167.56,1678300014.0
2007-07-23 16:13:00,167.55,167.55,167.53,167.55,1917100001.0
2007-07-23 16:14:00,167.56,167.58,167.54,167.57,1917100001.0
2007-07-23 16:15:00,167.58,167.62,167.58,167.62,1917100001.0
2007-07-23 16:16:00,167.61,167.62,167.57,167.58,1917100001.0
2007-07-23 16:17:00,167.59,167.59,167.56,167.57,1917100001.0
2007-07-23 16:18:00,167.58,167.59,167.57,167.57,1917100001.0
2007-07-23 16:19:00,167.56,167.6,167.56,167.59,1917100001.0
2007-07-23 16:20:00,167.6,167.61,167.6,167.61,1917100001.0
2007-07-23 16:21:00,167.58,167.59,167.58,167.59,1917100001.0
2007-07-23 16:22:00,167.58,167.59,167.56,167.56,1624000007.0
2007-07-23 16:23:00,167.55,167.57,167.55,167.55,1624000007.0
2007-07-23 16:24:00,167.555,167.56,167.55,167.56,1624000007.0
2007-07-23 16:25:00,167.57,167.61,167.57,167.61,874499989.0
2007-07-23 16:26:00,167.61,167.61,167.59,167.59,874499989.0
2007-07-23 16:27:00,167.59,167.59,167.58,167.58,1258199999.0
2007-07-23 16:28:00,167.58,167.59,167.55,167.55,2020500006.0
2007-07-23 16:29:00,167.56,167.58,167.56,167.575,2020500006.0
2007-07-23 16:30:00,167.58,167.58,167.57,167.57,1480000011.0
2007-07-23 16:31:00,167.58,167.59,167.58,167.58,1480000011.0
2007-07-23 16:32:00,167.57,167.58,167.56,167.56,1480000011.0
2007-07-23 16:33:00,167.55,167.58,167.55,167.55,1480000011.0
2007-07-23 16:34:00,167.56,167.58,167.55,167.57,1480000011.0
2007-07-23 16:35:00,167.58,167.58,167.57,167.58,1480000011.0
2007-07-23 16:36:00,167.54,167.55,167.53,167.55,1480000011.0
2007-07-23 16:37:00,167.56,167.57,167.54,167.55,1480000011.0
2007-07-23 16:38:00,167.56,167.57,167.54,167.56,1480000011.0
2007-07-23 16:39:00,167.57,167.57,167.54,167.55,1480000011.0
2007-07-23 16:40:00,167.54,167.56,167.53,167.56,1480000011.0
2007-07-23 16:41:00,167.57,167.57,167.55,167.56,1480000011.0
2007-07-23 16:42:00,167.55,167.56,167.54,167.56,1480000011.0
2007-07-23 16:43:00,167.56,167.56,167.54,167.56,1480000011.0
2007-07-23 16:44:00,167.57,167.57,167.55,167.57,630899998.0
2007-07-23 16:45:00,167.56,167.58,167.56,167.58,630899998.0
2007-07-23 16:46:00,167.57,167.59,167.57,167.57,420400005.0
2007-07-23 16:47:00,167.58,167.62,167.56,167.61,420400005.0
2007-07-23 16:48:00,167.62,167.63,167.59,167.59,420400005.0
2007-07-23 16:49:00,167.6,167.61,167.59,167.59,420400005.0
2007-07-23 16:50:00,167.6,167.6,167.59,167.59,420400005.0
2007-07-23 16:51:00,167.6,167.61,167.585,167.61,1455799997.0
2007-07-23 16:52:00,167.62,167.63,167.6,167.61,1984399994.0
2007-07-23 16:53:00,167.61,167.62,167.6,167.62,1984399994.0
2007-07-23 16:54:00,167.62,167.63,167.61,167.62,1646099994.0
2007-07-23 16:55:00,167.63,167.65,167.63,167.65,1646099994.0
2007-07-23 16:56:00,167.64,167.66,167.63,167.63,1646099994.0
2007-07-23 16:57:00,167.61,167.67,167.61,167.66,1646099994.0
2007-07-23 16:58:00,167.66,167.66,167.65,167.65,984699997.0
2007-07-23 16:59:00,167.66,167.67,167.62,167.67,984699997.0
2007-07-23 17:00:00,167.66,167.67,167.65,167.67,984699997.0
2007-07-23 17:04:00,167.66,167.67,167.65,167.65,984699997.0
2007-07-23 17:08:00,167.63,167.65,167.63,167.65,2095700014.0
2007-07-23 17:09:00,167.65,167.65,167.64,167.64,740300007.0
2007-07-23 17:10:00,167.64,167.64,167.61,167.61,1961911487.0
2007-07-23 17:11:00,167.615,167.63,167.615,167.63,421599997.0
2007-07-23 17:12:00,167.63,167.63,167.62,167.63,1702999994.0
2007-07-23 17:13:00,167.63,167.64,167.62,167.64,1716999997.0
2007-07-23 17:14:00,167.64,167.65,167.63,167.64,1314399998.0
2007-07-23 17:15:00,167.65,167.65,167.63,167.64,1314399998.0
2007-07-23 17:16:00,167.635,167.66,167.63,167.66,1475199987.0
2007-07-23 17:17:00,167.66,167.66,167.65,167.65,1446299996.0
2007-07-23 17:18:00,167.66,167.67,167.66,167.67,1446299996.0
2007-07-23 17:19:00,167.66,167.68,167.66,167.68,1446299996.0
2007-07-23 17:20:00,167.67,167.67,167.65,167.67,1446299996.0
2007-07-23 17:21:00,167.69,167.7,167.68,167.69,1446299996.0
2007-07-23 17:22:00,167.68,167.71,167.68,167.69,1446299996.0
2007-07-23 17:23:00,167.69,167.69,167.68,167.69,1446299996.0
2007-07-23 17:24:00,167.67,167.67,167.67,167.67,731600000.0
2007-07-23 17:25:00,167.66,167.67,167.66,167.67,731600000.0
2007-07-23 17:26:00,167.67,167.67,167.66,167.66,731600000.0
2007-07-23 17:27:00,167.66,167.66,167.65,167.66,444399999.0
2007-07-23 17:28:00,167.64,167.65,167.64,167.65,724599989.0
2007-07-23 17:29:00,167.66,167.66,167.64,167.65,724599989.0
2007-07-23 17:30:00,167.66,167.67,167.63,167.64,724599989.0
2007-07-23 17:31:00,167.63,167.67,167.63,167.67,724599989.0
2007-07-23 17:32:00,167.68,167.68,167.66,167.66,724599989.0
2007-07-23 17:33:00,167.67,167.67,167.65,167.67,724599989.0
2007-07-23 17:34:00,167.67,167.68,167.67,167.67,724599989.0
2007-07-23 17:35:00,167.67,167.67,167.665,167.665,126000000.0
2007-07-23 17:36:00,167.67,167.69,167.67,167.68,1281700013.0
2007-07-23 17:37:00,167.69,167.69,167.68,167.68,2028499991.0
2007-07-23 17:38:00,167.67,167.67,167.65,167.65,2028499991.0
2007-07-23 17:39:00,167.64,167.65,167.64,167.65,2028499991.0
2007-07-23 17:40:00,167.64,167.65,167.64,167.65,2028499991.0
2007-07-23 17:41:00,167.66,167.67,167.65,167.65,2028499991.0
2007-07-23 17:42:00,167.66,167.67,167.65,167.66,2028499991.0
2007-07-23 17:43:00,167.66,167.66,167.65,167.65,724199995.0
2007-07-23 17:44:00,167.66,167.66,167.66,167.66,1552799999.0
2007-07-23 17:45:00,167.66,167.68,167.65,167.66,2053600015.0
2007-07-23 17:46:00,167.66,167.67,167.66,167.67,1776899990.0
2007-07-23 17:47:00,167.66,167.66,167.65,167.65,2022500012.0
2007-07-23 17:48:00,167.66,167.67,167.65,167.67,2022500012.0
2007-07-23 17:49:00,167.67,167.67,167.63,167.64,2022500012.0
2007-07-23 17:50:00,167.635,167.64,167.635,167.64,408200005.0
2007-07-23 17:51:00,167.65,167.66,167.65,167.66,1473499992.0
2007-07-23 17:52:00,167.67,167.67,167.66,167.66,1473499992.0
2007-07-23 17:53:00,167.65,167.67,167.65,167.67,1473499992.0
2007-07-23 17:54:00,167.67,167.68,167.66,167.67,852500007.0
2007-07-23 17:55:00,167.665,167.67,167.66,167.66,1315900014.0
2007-07-23 17:56:00,167.66,167.66,167.63,167.66,1417600007.0
2007-07-23 17:57:00,167.64,167.64,167.62,167.62,1417600007.0
2007-07-23 17:58:00,167.63,167.63,167.61,167.62,1417600007.0
2007-07-23 17:59:00,167.63,167.63,167.62,167.62,1417600007.0
2007-07-23 18:00:00,167.62,167.63,167.61,167.63,1626400010.0
2007-07-23 18:01:00,167.63,167.63,167.61,167.62,1152299993.0
2007-07-23 18:02:00,167.62,167.63,167.61,167.63,1359000006.0
2007-07-23 18:03:00,167.63,167.64,167.63,167.64,449199998.0
2007-07-23 18:04:00,167.64,167.64,167.64,167.64,392799992.0
2007-07-23 18:05:00,167.63,167.65,167.63,167.65,234199993.0
2007-07-23 18:06:00,167.65,167.67,167.64,167.66,733841897.0
2007-07-23 18:07:00,167.66,167.66,167.61,167.62,1303699992.0
2007-07-23 18:08:00,167.615,167.63,167.615,167.62,1195499991.0
2007-07-23 18:09:00,167.62,167.62,167.6,167.6,1618299995.0
2007-07-23 18:10:00,167.6,167.62,167.6,167.61,1368000002.0
2007-07-23 18:11:00,167.61,167.61,167.61,167.61,112000000.0
2007-07-23 18:12:00,167.61,167.62,167.61,167.61,994700000.0
2007-07-23 18:13:00,167.61,167.62,167.6,167.61,788700000.0
2007-07-23 18:14:00,167.61,167.61,167.6,167.6,992600000.0
2007-07-23 18:15:00,167.6,167.62,167.59,167.6,1389499993.0
2007-07-23 18:16:00,167.59,167.61,167.59,167.6,1814999998.0
2007-07-23 18:17:00,167.59,167.61,167.59,167.6,1346600015.0
2007-07-23 18:18:00,167.6,167.6,167.59,167.59,794299995.0
2007-07-23 18:19:00,167.6,167.61,167.6,167.6,1479600006.0
2007-07-23 18:20:00,167.6,167.61,167.59,167.6,1479600006.0
2007-07-23 18:21:00,167.6,167.6,167.6,167.6,1110099985.0
2007-07-23 18:22:00,167.59,167.62,167.59,167.605,1110099985.0
2007-07-23 18:23:00,167.61,167.61,167.59,167.59,1691599998.0
2007-07-23 18:24:00,167.6,167.61,167.59,167.6,1985300001.0
2007-07-23 18:25:00,167.6,167.62,167.59,167.59,1985300001.0
2007-07-23 18:26:00,167.6,167.61,167.595,167.595,772300007.0
2007-07-23 18:27:00,167.6,167.61,167.57,167.58,1247500014.0
2007-07-23 18:28:00,167.58,167.58,167.57,167.57,2009200018.0
2007-07-23 18:29:00,167.57,167.59,167.57,167.58,2049899995.0
2007-07-23 18:30:00,167.58,167.6,167.57,167.585,1777299990.0
2007-07-23 18:31:00,167.59,167.6,167.58,167.58,920900013.0
2007-07-23 18:32:00,167.58,167.58,167.57,167.58,679100001.0
2007-07-23 18:33:00,167.58,167.58,167.57,167.57,913700000.0
2007-07-23 18:34:00,167.57,167.57,167.565,167.57,416100000.0
2007-07-23 18:35:00,167.57,167.57,167.55,167.56,652400004.0
2007-07-23 18:36:00,167.57,167.58,167.57,167.57,652400004.0
2007-07-23 18:37:00,167.58,167.59,167.58,167.59,652400004.0
2007-07-23 18:38:00,167.59,167.59,167.565,167.57,634900001.0
2007-07-23 18:39:00,167.56,167.57,167.55,167.55,2102800002.0
2007-07-23 18:40:00,167.57,167.58,167.56,167.58,1811399996.0
2007-07-23 18:41:00,167.58,167.58,167.58,167.58,207200000.0
2007-07-23 18:42:00,167.58,167.61,167.57,167.61,1360200000.0
2007-07-23 18:43:00,167.61,167.62,167.61,167.62,585199997.0
2007-07-23 18:44:00,167.62,167.63,167.61,167.62,1246500000.0
2007-07-23 18:45:00,167.62,167.64,167.62,167.64,1246500000.0
2007-07-23 18:46:00,167.64,167.64,167.625,167.63,1321699994.0
2007-07-23 18:47:00,167.63,167.63,167.62,167.62,1200000014.0
2007-07-23 18:48:00,167.62,167.63,167.615,167.63,998399995.0
2007-07-23 18:49:00,167.63,167.63,167.615,167.62,394099999.0
2007-07-23 18:50:00,167.63,167.64,167.63,167.64,645999999.0
2007-07-23 18:51:00,167.64,167.65,167.64,167.65,288400009.0
2007-07-23 18:52:00,167.65,167.65,167.65,167.65,684399999.0
2007-07-23 18:53:00,167.65,167.65,167.64,167.64,758299995.0
2007-07-23 18:54:00,167.65,167.65,167.64,167.65,456400004.0
2007-07-23 18:55:00,167.64,167.65,167.64,167.65,134399997.0
2007-07-23 18:56:00,167.65,167.65,167.62,167.62,709900000.0
2007-07-23 18:57:00,167.625,167.63,167.6,167.6,961200007.0
2007-07-23 18:58:00,167.6,167.61,167.58,167.58,1334199993.0
2007-07-23 18:59:00,167.58,167.59,167.57,167.59,662499980.0
2007-07-23 19:00:00,167.58,167.6,167.57,167.6,1042099999.0
2007-07-23 19:01:00,167.6,167.6,167.6,167.6,93600000.0
2007-07-23 19:02:00,167.6,167.61,167.6,167.6,880400002.0
2007-07-23 19:03:00,167.595,167.63,167.595,167.62,1547799991.0
2007-07-23 19:04:00,167.62,167.63,167.61,167.62,880299990.0
2007-07-23 19:05:00,167.62,167.62,167.61,167.61,397200002.0
2007-07-23 19:06:00,167.61,167.63,167.61,167.63,570195136.0
2007-07-23 19:07:00,167.63,167.63,167.62,167.62,492800001.0
2007-07-23 19:08:00,167.63,167.63,167.6,167.6,1685300000.0
2007-07-23 19:09:00,167.6,167.61,167.58,167.6,1685300000.0
2007-07-23 19:10:00,167.6,167.6,167.56,167.56,1811899983.0
2007-07-23 19:11:00,167.55,167.56,167.54,167.55,1385599991.0
2007-07-23 19:12:00,167.56,167.56,167.5,167.51,1385599991.0
2007-07-23 19:13:00,167.52,167.52,167.46,167.47,1385599991.0
2007-07-23 19:14:00,167.47,167.49,167.44,167.44,1385599991.0
2007-07-23 19:15:00,167.45,167.46,167.43,167.45,2015299987.0
2007-07-23 19:16:00,167.45,167.47,167.45,167.46,581600001.0
2007-07-23 19:17:00,167.46,167.47,167.45,167.47,448300001.0
2007-07-23 19:18:00,167.47,167.48,167.46,167.46,1313000000.0
2007-07-23 19:19:00,167.46,167.47,167.44,167.47,2090999995.0
2007-07-23 19:20:00,167.47,167.49,167.46,167.47,1647900008.0
2007-07-23 19:21:00,167.48,167.48,167.45,167.46,933999998.0
2007-07-23 19:22:00,167.47,167.51,167.47,167.5,935199999.0
2007-07-23 19:23:00,167.5,167.51,167.49,167.49,845700002.0
2007-07-23 19:24:00,167.49,167.51,167.49,167.49,868200003.0
2007-07-23 19:25:00,167.49,167.51,167.49,167.51,618600000.0
2007-07-23 19:26:00,167.51,167.51,167.46,167.47,1012700000.0
2007-07-23 19:27:00,167.47,167.47,167.45,167.46,1012700000.0
2007-07-23 19:28:00,167.46,167.47,167.46,167.47,844199998.0
2007-07-23 19:29:00,167.47,167.48,167.455,167.47,504700003.0
2007-07-23 19:30:00,167.47,167.48,167.46,167.47,662299988.0
2007-07-23 19:31:00,167.46,167.47,167.45,167.46,941300006.0
2007-07-23 19:32:00,167.46,167.46,167.46,167.46,140000000.0
2007-07-23 19:33:00,167.46,167.46,167.44,167.46,1519799998.0
2007-07-23 19:34:00,167.45,167.47,167.45,167.46,627300001.0
2007-07-23 19:35:00,167.46,167.46,167.45,167.45,627300001.0
2007-07-23 19:36:00,167.45,167.47,167.45,167.46,1139999997.0
2007-07-23 19:37:00,167.46,167.5,167.45,167.5,1689999987.0
2007-07-23 19:38:00,167.5,167.51,167.49,167.51,1875599999.0
2007-07-23 19:39:00,167.505,167.51,167.49,167.5,1697599997.0
2007-07-23 19:40:00,167.5,167.51,167.5,167.5,1305400004.0
2007-07-23 19:41:00,167.5,167.5,167.49,167.49,913999997.0
2007-07-23 19:42:00,167.49,167.5,167.49,167.5,305900001.0
2007-07-23 19:43:00,167.5,167.5,167.49,167.5,1086399992.0
2007-07-23 19:44:00,167.51,167.51,167.48,167.48,633799997.0
2007-07-23 19:45:00,167.48,167.48,167.475,167.48,52000000.0
2007-07-23 19:46:00,167.48,167.48,167.465,167.47,178600001.0
2007-07-23 19:47:00,167.47,167.48,167.45,167.47,661699999.0
2007-07-23 19:48:00,167.47,167.47,167.47,167.47,119400000.0
2007-07-23 19:49:00,167.47,167.47,167.47,167.47,112900000.0
2007-07-23 19:50:00,167.47,167.48,167.46,167.48,1107999991.0
2007-07-23 19:51:00,167.47,167.47,167.47,167.47,180700004.0
2007-07-23 19:52:00,167.47,167.47,167.46,167.47,417500007.0
2007-07-23 19:53:00,167.47,167.47,167.46,167.46,547100005.0
2007-07-23 19:54:00,167.46,167.46,167.45,167.45,398599994.0
2007-07-23 19:55:00,167.46,167.47,167.45,167.45,435600004.0
2007-07-23 19:56:00,167.46,167.47,167.46,167.46,388799999.0
2007-07-23 19:57:00,167.46,167.46,167.46,167.46,519200003.0
2007-07-23 19:58:00,167.46,167.47,167.46,167.46,510500000.0
2007-07-23 19:59:00,167.46,167.46,167.46,167.46,165200002.0
2007-07-23 20:00:00,167.45,167.46,167.41,167.43,2050599996.0
2007-07-23 20:01:00,167.43,167.44,167.42,167.43,1904999990.0
2007-07-23 20:02:00,167.43,167.43,167.42,167.43,1542600009.0
2007-07-23 20:03:00,167.43,167.43,167.415,167.415,929899982.0
2007-07-23 20:04:00,167.415,167.43,167.415,167.425,926799981.0
2007-07-23 20:05:00,167.43,167.45,167.425,167.44,1081100009.0
2007-07-23 20:06:00,167.44,167.44,167.415,167.43,1495500004.0
2007-07-23 20:07:00,167.415,167.43,167.41,167.415,357900003.0
2007-07-23 20:08:00,167.42,167.43,167.415,167.43,521800000.0
2007-07-23 20:09:00,167.43,167.43,167.42,167.43,1365300002.0
2007-07-23 20:10:00,167.42,167.44,167.42,167.43,1003400012.0
2007-07-23 20:11:00,167.43,167.44,167.42,167.42,921599996.0
2007-07-23 20:12:00,167.42,167.43,167.4,167.405,1690999998.0
2007-07-23 20:13:00,167.41,167.41,167.4,167.41,840299995.0
2007-07-23 20:14:00,167.4,167.42,167.395,167.4,862499998.0
2007-07-23 20:15:00,167.4,167.41,167.4,167.41,114000000.0
2007-07-23 20:16:00,167.4,167.41,167.38,167.41,789200015.0
2007-07-23 20:17:00,167.4,167.41,167.39,167.41,789200015.0
2007-07-23 20:18:00,167.41,167.43,167.41,167.42,899200004.0
2007-07-23 20:19:00,167.42,167.43,167.42,167.43,173599998.0
2007-07-23 20:20:00,167.43,167.44,167.42,167.44,736299997.0
2007-07-23 20:21:00,167.44,167.44,167.43,167.43,820900003.0
2007-07-23 20:22:00,167.44,167.45,167.43,167.44,540400005.0
2007-07-23 20:23:00,167.44,167.45,167.43,167.44,2124100018.0
2007-07-23 20:24:00,167.44,167.45,167.42,167.43,716099998.0
2007-07-23 20:25:00,167.43,167.44,167.41,167.41,979199996.0
2007-07-23 20:26:00,167.42,167.42,167.39,167.41,922299983.0
2007-07-23 20:27:00,167.4,167.41,167.39,167.4,1186100000.0
2007-07-23 20:28:00,167.41,167.44,167.39,167.42,1186100000.0
2007-07-23 20:29:00,167.43,167.44,167.42,167.42,1186100000.0
2007-07-23 20:30:00,167.42,167.45,167.41,167.45,2121099988.0
2007-07-23 20:31:00,167.45,167.45,167.42,167.42,1676299996.0
2007-07-23 20:32:00,167.43,167.44,167.42,167.44,1539900004.0
2007-07-23 20:33:00,167.44,167.44,167.43,167.44,172700000.0
2007-07-23 20:34:00,167.42,167.44,167.42,167.44,750000014.0
2007-07-23 20:35:00,167.44,167.44,167.43,167.43,724300000.0
2007-07-23 20:36:00,167.44,167.46,167.43,167.44,1763200007.0
2007-07-23 20:37:00,167.45,167.46,167.44,167.46,986300008.0
2007-07-23 20:38:00,167.46,167.47,167.45,167.46,1092100000.0
2007-07-23 20:39:00,167.45,167.46,167.44,167.45,1092100000.0
2007-07-23 20:40:00,167.45,167.45,167.43,167.43,651200000.0
2007-07-23 20:41:00,167.43,167.43,167.41,167.43,1721999984.0
2007-07-23 20:42:00,167.42,167.44,167.415,167.43,526000000.0
2007-07-23 20:43:00,167.44,167.44,167.42,167.44,1805699997.0
2007-07-23 20:44:00,167.44,167.45,167.43,167.45,1448099994.0
2007-07-23 20:45:00,167.45,167.46,167.44,167.46,938300014.0
2007-07-23 20:46:00,167.46,167.46,167.45,167.46,469999999.0
2007-07-23 20:47:00,167.46,167.47,167.46,167.47,502800001.0
2007-07-23 20:48:00,167.47,167.47,167.45,167.45,698400002.0
2007-07-23 20:49:00,167.46,167.48,167.44,167.47,1047699995.0
2007-07-23 20:50:00,167.47,167.48,167.465,167.48,185000001.0
2007-07-23 20:51:00,167.48,167.49,167.47,167.49,319600001.0
2007-07-23 20:52:00,167.49,167.49,167.48,167.48,257200006.0
2007-07-23 20:53:00,167.49,167.49,167.47,167.49,652500007.0
2007-07-23 20:54:00,167.49,167.49,167.48,167.48,234299998.0
2007-07-23 20:55:00,167.48,167.485,167.46,167.47,573199996.0
2007-07-23 20:56:00,167.46,167.47,167.45,167.47,1698199948.0
2007-07-23 20:57:00,167.47,167.47,167.45,167.46,735899997.0
2007-07-23 20:58:00,167.46,167.47,167.46,167.46,400099987.0
2007-07-23 20:59:00,167.46,167.47,167.45,167.46,805499993.0
2007-07-23 21:00:00,167.47,167.47,167.45,167.46,1221099999.0
2007-07-23 21:01:00,167.46,167.48,167.46,167.48,495499999.0
2007-07-23 21:02:00,167.48,167.48,167.47,167.47,161600000.0
2007-07-23 21:03:00,167.47,167.47,167.46,167.46,274200000.0
2007-07-23 21:04:00,167.46,167.46,167.46,167.46,104300000.0
2007-07-23 21:05:00,167.46,167.46,167.46,167.46,50100000.0
2007-07-23 21:06:00,167.46,167.46,167.45,167.46,165800000.0
2007-07-23 21:07:00,167.46,167.46,167.44,167.44,184000000.0
2007-07-23 21:08:00,167.41,167.42,167.39,167.39,604000000.0
2007-07-23 21:09:00,167.39,167.41,167.39,167.41,604000000.0
2007-07-23 21:10:00,167.41,167.43,167.41,167.42,500000000.0
2007-07-23 21:11:00,167.42,167.42,167.4,167.41,505599998.0
2007-07-23 21:12:00,167.42,167.42,167.395,167.4,996199983.0
2007-07-23 21:13:00,167.41,167.41,167.4,167.41,130400000.0
2007-07-23 21:14:00,167.41,167.41,167.39,167.4,1735400006.0
2007-07-23 21:15:00,167.4,167.41,167.4,167.41,330899996.0
2007-07-23 21:16:00,167.41,167.41,167.4,167.41,797900013.0
2007-07-23 21:17:00,167.41,167.41,167.4,167.41,771799994.0
2007-07-23 21:18:00,167.41,167.41,167.41,167.41,259200000.0
2007-07-23 21:19:00,167.42,167.42,167.41,167.42,452700000.0
2007-07-23 21:20:00,167.42,167.42,167.4,167.4,630999997.0
2007-07-23 21:21:00,167.41,167.41,167.4,167.41,361699997.0
2007-07-23 21:22:00,167.41,167.41,167.4,167.4,301000003.0
2007-07-23 21:23:00,167.4,167.41,167.4,167.41,684499998.0
2007-07-23 21:24:00,167.41,167.43,167.41,167.42,1068100005.0
2007-07-23 21:25:00,167.41,167.43,167.41,167.42,504500004.0
2007-07-23 21:28:00,167.43,167.44,167.43,167.43,432700002.0
2007-07-23 21:29:00,167.44,167.44,167.44,167.44,38400000.0
2007-07-23 21:30:00,167.44,167.44,167.42,167.42,400699999.0
2007-07-23 21:33:00,167.42,167.42,167.42,167.42,72800000.0
2007-07-23 21:34:00,167.42,167.42,167.41,167.41,796799985.0
2007-07-23 21:35:00,167.41,167.41,167.39,167.4,853999993.0
2007-07-23 21:36:00,167.41,167.41,167.4,167.4,118399999.0
2007-07-23 21:37:00,167.4,167.4,167.39,167.39,767900000.0
2007-07-23 21:38:00,167.39,167.4,167.39,167.39,244799999.0
2007-07-23 21:39:00,167.39,167.39,167.37,167.38,1103200007.0
2007-07-23 21:40:00,167.39,167.39,167.37,167.37,830499996.0
2007-07-23 21:41:00,167.38,167.38,167.38,167.38,746399977.0
2007-07-23 21:42:00,167.38,167.38,167.37,167.38,616300001.0
2007-07-23 21:43:00,167.37,167.37,167.31,167.33,1373899997.0
2007-07-23 21:44:00,167.32,167.32,167.3,167.31,1373899997.0
2007-07-23 21:45:00,167.32,167.32,167.29,167.3,1373899997.0
2007-07-23 21:46:00,167.29,167.3,167.29,167.3,217399997.0
2007-07-23 21:47:00,167.3,167.31,167.29,167.29,757699989.0
2007-07-23 21:48:00,167.29,167.29,167.23,167.25,1616999992.0
2007-07-23 21:49:00,167.24,167.24,167.22,167.23,1616999992.0
2007-07-23 21:50:00,167.225,167.28,167.22,167.26,1616999992.0
2007-07-23 21:51:00,167.26,167.26,167.24,167.25,1046899997.0
2007-07-23 21:52:00,167.25,167.25,167.23,167.24,685599991.0
2007-07-23 21:53:00,167.23,167.27,167.23,167.25,1620599991.0
2007-07-23 21:54:00,167.25,167.26,167.2,167.21,1239400003.0
2007-07-23 21:55:00,167.21,167.22,167.21,167.21,686000005.0
2007-07-23 21:56:00,167.22,167.24,167.21,167.23,600500003.0
2007-07-23 21:57:00,167.23,167.26,167.23,167.26,374899997.0
2007-07-23 21:58:00,167.26,167.27,167.25,167.26,915100006.0
2007-07-23 21:59:00,167.26,167.26,167.24,167.24,888499999.0
2007-07-23 22:00:00,167.24,167.25,167.23,167.24,1070400007.0
2007-07-23 22:01:00,167.25,167.27,167.25,167.26,223700000.0
2007-07-23 22:02:00,167.26,167.26,167.23,167.24,939099982.0
2007-07-23 22:03:00,167.25,167.25,167.23,167.24,1610300030.0
2007-07-23 22:04:00,167.25,167.25,167.23,167.23,537900003.0
2007-07-23 22:05:00,167.23,167.23,167.2,167.23,1688799999.0
2007-07-23 22:06:00,167.24,167.24,167.22,167.24,312000000.0
2007-07-23 22:07:00,167.24,167.24,167.22,167.23,161399996.0
2007-07-23 22:08:00,167.24,167.25,167.23,167.24,430899998.0
2007-07-23 22:09:00,167.24,167.25,167.23,167.24,200000000.0
2007-07-23 22:10:00,167.24,167.26,167.23,167.26,763699991.0
2007-07-23 22:11:00,167.26,167.28,167.24,167.27,502199997.0
2007-07-23 22:12:00,167.27,167.28,167.27,167.27,1150399991.0
2007-07-23 22:13:00,167.27,167.28,167.26,167.27,748399999.0
2007-07-23 22:14:00,167.27,167.27,167.24,167.25,198899999.0
2007-07-23 22:15:00,167.25,167.26,167.23,167.25,802600002.0
2007-07-23 22:16:00,167.25,167.26,167.22,167.23,1526399997.0
2007-07-23 22:17:00,167.23,167.23,167.22,167.22,716800001.0
2007-07-23 22:18:00,167.22,167.22,167.16,167.16,1464500006.0
2007-07-23 22:19:00,167.17,167.18,167.1,167.1,1450200003.0
2007-07-23 22:20:00,167.1,167.14,167.08,167.11,1599200004.0
2007-07-23 22:21:00,167.11,167.16,167.11,167.16,1275299993.0
2007-07-23 22:22:00,167.14,167.15,167.13,167.14,292899996.0
2007-07-23 22:23:00,167.14,167.14,167.12,167.12,715599992.0
2007-07-23 22:24:00,167.12,167.13,167.09,167.13,496699997.0
2007-07-23 22:25:00,167.12,167.12,167.01,167.04,496699997.0
2007-07-23 22:26:00,167.04,167.07,167.04,167.06,496699997.0
2007-07-23 22:27:00,167.06,167.1,167.06,167.09,1208300008.0
2007-07-23 22:28:00,167.09,167.12,167.09,167.1,690700003.0
2007-07-23 22:29:00,167.1,167.11,167.06,167.09,1414399983.0
2007-07-23 22:30:00,167.09,167.11,167.09,167.1,553499998.0
2007-07-23 22:31:00,167.1,167.1,167.07,167.09,897199994.0
2007-07-23 22:32:00,167.09,167.1,167.08,167.08,325600001.0
2007-07-23 22:33:00,167.08,167.08,167.05,167.06,1390300001.0
2007-07-23 22:34:00,167.06,167.07,167.04,167.07,917200007.0
2007-07-23 22:35:00,167.07,167.07,167.03,167.04,1250400014.0
2007-07-23 22:36:00,167.03,167.09,167.03,167.05,1157500008.0
2007-07-23 22:37:00,167.05,167.06,167.035,167.06,866599998.0
2007-07-23 22:38:00,167.06,167.07,167.04,167.06,1223199984.0
2007-07-23 22:39:00,167.05,167.08,167.04,167.07,1237899997.0
2007-07-23 22:40:00,167.07,167.07,167.04,167.06,590100000.0
2007-07-23 22:41:00,167.06,167.07,167.06,167.07,140000000.0
2007-07-23 22:42:00,167.07,167.07,167.05,167.07,399299999.0
2007-07-23 22:43:00,167.07,167.07,167.06,167.06,196800000.0
2007-07-23 22:44:00,167.06,167.06,167.06,167.06,8000000.0
2007-07-23 22:45:00,167.06,167.08,167.05,167.07,639400002.0
2007-07-23 22:46:00,167.08,167.09,167.05,167.08,754399998.0
2007-07-23 22:47:00,167.07,167.09,167.07,167.09,899900006.0
2007-07-23 22:48:00,167.09,167.11,167.09,167.09,1517599996.0
2007-07-23 22:49:00,167.09,167.13,167.09,167.13,1292199995.0
2007-07-23 22:50:00,167.12,167.15,167.12,167.14,1625965194.0
2007-07-23 22:51:00,167.14,167.15,167.14,167.15,721300000.0
2007-07-23 22:52:00,167.15,167.16,167.15,167.15,491000000.0
2007-07-23 22:53:00,167.15,167.15,167.15,167.15,89300000.0
2007-07-23 22:54:00,167.15,167.18,167.15,167.18,578300000.0
2007-07-23 22:55:00,167.18,167.19,167.18,167.18,820700001.0
2007-07-23 22:56:00,167.18,167.21,167.18,167.18,875699986.0
2007-07-23 22:57:00,167.18,167.22,167.17,167.21,1114299985.0
2007-07-23 22:58:00,167.22,167.23,167.2,167.2,900200002.0
2007-07-23 22:59:00,167.2,167.21,167.18,167.19,821700004.0
2007-07-23 23:00:00,167.19,167.22,167.04,167.22,154399999.0
2007-07-23 23:01:00,167.22,167.22,167.16,167.17,306400000.0
2007-07-23 23:02:00,167.17,167.19,167.14,167.15,522899999.0
2007-07-23 23:03:00,167.19,167.21,167.14,167.19,688899996.0
2007-07-23 23:04:00,167.2,167.21,167.17,167.19,192399999.0
2007-07-23 23:05:00,167.18,167.22,167.16,167.16,369600000.0
2007-07-23 23:06:00,167.16,167.19,167.14,167.18,554400005.0
2007-07-23 23:07:00,167.18,167.18,167.15,167.18,270900001.0
2007-07-23 23:08:00,167.16,167.19,167.15,167.18,770200000.0
2007-07-23 23:09:00,167.19,167.2,167.18,167.19,342400000.0
2007-07-23 23:10:00,167.2,167.21,167.2,167.2,228000000.0
2007-07-23 23:11:00,167.2,167.21,167.2,167.21,258400000.0
2007-07-23 23:12:00,167.21,167.21,167.2,167.21,341600000.0
2007-07-23 23:13:00,167.22,167.22,167.21,167.21,84000000.0
2007-07-23 23:14:00,167.21,167.23,167.205,167.22,581099992.0
2007-07-23 23:15:00,167.22,167.22,167.18,167.185,234299997.0
2007-07-23 23:16:00,167.19,167.21,167.19,167.21,250500000.0
2007-07-23 23:17:00,167.21,167.21,167.17,167.17,140000000.0
2007-07-23 23:18:00,167.17,167.17,167.16,167.16,314399998.0
2007-07-23 23:19:00,167.17,167.18,167.17,167.18,134400000.0
2007-07-23 23:20:00,167.18,167.18,167.18,167.18,168000000.0
2007-07-23 23:21:00,167.18,167.18,167.18,167.18,160000000.0
2007-07-23 23:22:00,167.18,167.18,167.17,167.18,451300003.0
2007-07-23 23:23:00,167.18,167.18,167.15,167.17,840100003.0
2007-07-23 23:24:00,167.18,167.18,167.16,167.16,349400001.0
2007-07-23 23:25:00,167.16,167.17,167.145,167.16,720599996.0
2007-07-23 23:26:00,167.16,167.17,167.13,167.13,344100000.0
2007-07-23 23:27:00,167.13,167.15,167.08,167.13,865900000.0
2007-07-23 23:28:00,167.13,167.15,167.06,167.08,1001899997.0
2007-07-23 23:29:00,167.08,167.14,167.08,167.12,813999991.0
2007-07-23 23:30:00,167.13,167.14,167.09,167.1,344900000.0
2007-07-23 23:31:00,167.12,167.13,167.095,167.12,551700002.0
2007-07-23 23:32:00,167.12,167.12,167.11,167.11,259999994.0
2007-07-23 23:33:00,167.13,167.17,167.13,167.14,365199996.0
2007-07-23 23:34:00,167.135,167.16,167.11,167.14,738400002.0
2007-07-23 23:35:00,167.14,167.15,167.13,167.15,247200000.0
2007-07-23 23:36:00,167.15,167.18,167.15,167.17,484000000.0
2007-07-23 23:37:00,167.17,167.21,167.15,167.15,353800000.0
2007-07-23 23:38:00,167.15,167.19,167.14,167.15,371100000.0
2007-07-23 23:39:00,167.15,167.15,167.1,167.105,340700000.0
2007-07-23 23:40:00,167.105,167.14,167.09,167.125,335399993.0
2007-07-23 23:41:00,167.12,167.13,167.1,167.13,168000000.0
2007-07-23 23:42:00,167.13,167.13,167.12,167.12,152000000.0
2007-07-23 23:43:00,167.12,167.12,167.12,167.12,48000000.0
2007-07-23 23:44:00,167.12,167.13,167.08,167.08,1106699991.0
2007-07-23 23:45:00,167.08,167.11,167.08,167.09,1752900021.0
2007-07-23 23:46:00,167.1,167.11,167.08,167.08,363199999.0
2007-07-23 23:47:00,167.08,167.09,167.07,167.08,338399996.0
2007-07-23 23:48:00,167.08,167.09,167.06,167.07,509799996.0
2007-07-23 23:49:00,167.09,167.1,167.08,167.09,391500002.0
2007-07-23 23:50:00,167.09,167.16,167.08,167.16,1295100007.0
2007-07-23 23:51:00,167.15,167.16,167.14,167.14,291200000.0
2007-07-23 23:52:00,167.14,167.14,167.11,167.14,370400000.0
2007-07-23 23:53:00,167.14,167.14,167.1,167.11,494999999.0
2007-07-23 23:54:00,167.1,167.12,167.1,167.12,274000003.0
2007-07-23 23:55:00,167.12,167.14,167.1,167.14,497600003.0
2007-07-23 23:56:00,167.14,167.16,167.14,167.14,188800000.0
2007-07-23 23:57:00,167.15,167.15,167.13,167.14,168799998.0
2007-07-23 23:58:00,167.14,167.15,167.13,167.14,313600000.0
2007-07-23 23:59:00,167.15,167.16,167.14,167.16,594099995.0
2007-07-24 00:00:00,167.16,167.16,167.16,167.16,441600001.0
2007-07-24 00:02:00,167.16,167.16,167.16,167.16,57600000.0
2007-07-24 00:03:00,167.16,167.16,167.16,167.16,52000000.0
2007-07-24 00:04:00,167.16,167.16,167.15,167.16,188800000.0
2007-07-24 00:05:00,167.16,167.16,167.15,167.16,314299999.0
2007-07-24 00:06:00,167.16,167.16,167.15,167.16,460700002.0
2007-07-24 00:07:00,167.15,167.15,167.13,167.13,237600000.0
2007-07-24 00:08:00,167.13,167.15,167.13,167.14,376799999.0
2007-07-24 00:09:00,167.14,167.14,167.13,167.13,322699997.0
2007-07-24 00:10:00,167.14,167.14,167.14,167.14,128000000.0
2007-07-24 00:11:00,167.13,167.13,167.125,167.125,190399997.0
2007-07-24 00:12:00,167.13,167.13,167.13,167.13,121100000.0
2007-07-24 00:13:00,167.13,167.14,167.13,167.14,29600000.0
2007-07-24 00:14:00,167.14,167.15,167.13,167.14,518899998.0
2007-07-24 00:15:00,167.14,167.17,167.14,167.15,1206999997.0
2007-07-24 00:16:00,167.15,167.15,167.15,167.15,297000000.0
2007-07-24 00:17:00,167.15,167.15,167.15,167.15,300299999.0
2007-07-24 00:18:00,167.15,167.16,167.15,167.16,441600003.0
2007-07-24 00:19:00,167.16,167.17,167.15,167.15,810699998.0
2007-07-24 00:20:00,167.16,167.17,167.16,167.17,705599992.0
2007-07-24 00:21:00,167.17,167.17,167.17,167.17,236799998.0
2007-07-24 00:22:00,167.17,167.18,167.17,167.18,260000000.0
2007-07-24 00:23:00,167.18,167.18,167.17,167.18,281400000.0
2007-07-24 00:24:00,167.18,167.18,167.18,167.18,32000000.0
2007-07-24 00:25:00,167.18,167.18,167.17,167.18,188000000.0
2007-07-24 00:26:00,167.18,167.18,167.18,167.18,182399999.0
2007-07-24 00:27:00,167.18,167.19,167.18,167.18,88800000.0
2007-07-24 00:28:00,167.18,167.2,167.18,167.2,199999998.0
2007-07-24 00:29:00,167.19,167.2,167.19,167.19,199200000.0
2007-07-24 00:30:00,167.19,167.21,167.19,167.21,461600003.0
2007-07-24 00:31:00,167.21,167.21,167.2,167.2,92000000.0
2007-07-24 00:32:00,167.2,167.21,167.2,167.2,417599999.0
2007-07-24 00:33:00,167.2,167.2,167.19,167.19,547100005.0
2007-07-24 00:34:00,167.2,167.2,167.19,167.2,205600002.0
2007-07-24 00:35:00,167.2,167.2,167.2,167.2,36000000.0
2007-07-24 00:36:00,167.21,167.21,167.2,167.2,54400000.0
2007-07-24 00:37:00,167.2,167.2,167.2,167.2,96000000.0
2007-07-24 00:38:00,167.2,167.2,167.17,167.2,920200005.0
2007-07-24 00:39:00,167.2,167.21,167.13,167.15,1814700003.0
2007-07-24 00:40:00,167.15,167.15,167.13,167.13,369999999.0
2007-07-24 00:41:00,167.13,167.15,167.13,167.15,422400000.0
2007-07-24 00:42:00,167.15,167.15,167.12,167.13,274399999.0
2007-07-24 00:43:00,167.13,167.13,167.11,167.11,926799999.0
2007-07-24 00:44:00,167.11,167.12,167.1,167.11,384799999.0
2007-07-24 00:45:00,167.11,167.12,167.11,167.12,84000000.0
2007-07-24 00:46:00,167.12,167.12,167.1,167.12,484700004.0
2007-07-24 00:47:00,167.12,167.12,167.1,167.11,919999999.0
2007-07-24 00:48:00,167.12,167.12,167.08,167.09,430299994.0
2007-07-24 00:49:00,167.09,167.09,167.05,167.09,722399998.0
2007-07-24 00:50:00,167.09,167.1,167.08,167.09,652800003.0
2007-07-24 00:51:00,167.09,167.1,167.09,167.1,160799997.0
2007-07-24 00:52:00,167.1,167.12,167.08,167.11,1342200003.0
2007-07-24 00:53:00,167.11,167.12,167.105,167.11,165700000.0
2007-07-24 00:54:00,167.11,167.13,167.1,167.11,981399998.0
2007-07-24 00:55:00,167.11,167.11,167.09,167.09,1022600012.0
2007-07-24 00:56:00,167.1,167.1,167.08,167.09,303899995.0
2007-07-24 00:57:00,167.09,167.09,167.09,167.09,40000000.0
2007-07-24 00:58:00,167.09,167.09,167.08,167.09,243999998.0
2007-07-24 00:59:00,167.09,167.09,167.09,167.09,191200000.0
2007-07-24 01:00:00,167.09,167.1,167.09,167.09,603999998.0
2007-07-24 01:01:00,167.09,167.09,167.08,167.09,272300002.0
2007-07-24 01:02:00,167.09,167.09,167.08,167.09,227499996.0
2007-07-24 01:03:00,167.09,167.12,167.08,167.11,1474899979.0
2007-07-24 01:04:00,167.11,167.14,167.11,167.12,952799995.0
2007-07-24 01:05:00,167.12,167.13,167.12,167.13,554300004.0
2007-07-24 01:06:00,167.11,167.11,167.06,167.11,564400000.0
2007-07-24 01:07:00,167.11,167.11,167.07,167.08,755800002.0
2007-07-24 01:08:00,167.08,167.08,167.035,167.05,1427100004.0
2007-07-24 01:09:00,167.07,167.07,167.05,167.07,1802100002.0
2007-07-24 01:10:00,167.06,167.06,167.04,167.05,1802100002.0
2007-07-24 01:11:00,167.05,167.05,167.03,167.05,1921799983.0
2007-07-24 01:12:00,167.05,167.06,167.03,167.06,970799988.0
2007-07-24 01:13:00,167.04,167.06,167.03,167.04,1123500002.0
2007-07-24 01:14:00,167.04,167.05,167.03,167.03,460200005.0
2007-07-24 01:15:00,167.03,167.04,167.0,167.01,1290800000.0
2007-07-24 01:16:00,167.02,167.02,166.98,166.99,1691099994.0
2007-07-24 01:17:00,166.97,167.01,166.91,167.0,1691099994.0
2007-07-24 01:18:00,167.01,167.03,167.0,167.02,1691099994.0
2007-07-24 01:19:00,167.02,167.03,167.01,167.03,1614400012.0
2007-07-24 01:20:00,167.02,167.03,167.01,167.02,1765699968.0
2007-07-24 01:21:00,167.03,167.08,167.03,167.07,1037300008.0
2007-07-24 01:22:00,167.08,167.08,167.05,167.06,1037300008.0
2007-07-24 01:23:00,167.06,167.07,167.06,167.06,1432000002.0
2007-07-24 01:24:00,167.06,167.07,167.04,167.04,1948699995.0
2007-07-24 01:25:00,167.05,167.06,167.04,167.06,1477500002.0
2007-07-24 01:26:00,167.06,167.06,167.02,167.06,2102399991.0
2007-07-24 01:27:00,167.06,167.07,167.05,167.06,1499600021.0
2007-07-24 01:28:00,167.06,167.08,167.06,167.08,1688099994.0
2007-07-24 01:29:00,167.08,167.1,167.07,167.08,1152500021.0
2007-07-24 01:30:00,167.08,167.1,167.08,167.1,1274600003.0
2007-07-24 01:31:00,167.11,167.12,167.09,167.09,670700013.0
2007-07-24 01:32:00,167.09,167.1,167.08,167.08,670700013.0
2007-07-24 01:33:00,167.08,167.085,167.065,167.065,1199100012.0
2007-07-24 01:34:00,167.07,167.07,167.07,167.07,212000003.0
2007-07-24 01:35:00,167.07,167.08,167.07,167.07,435200018.0
2007-07-24 01:36:00,167.07,167.08,167.04,167.04,1086499999.0
2007-07-24 01:37:00,167.03,167.03,167.01,167.03,1086499999.0
2007-07-24 01:38:00,167.02,167.035,167.01,167.035,1086499999.0
2007-07-24 01:39:00,167.035,167.04,166.99,166.99,1540300005.0
2007-07-24 01:40:00,166.99,166.99,166.97,166.97,825000001.0
2007-07-24 01:41:00,166.98,166.99,166.96,166.97,825000001.0
2007-07-24 01:42:00,166.97,166.97,166.95,166.95,825000001.0
2007-07-24 01:43:00,166.97,166.97,166.95,166.97,2054000010.0
2007-07-24 01:44:00,166.96,166.96,166.95,166.955,2054000010.0
2007-07-24 01:45:00,166.97,166.97,166.96,166.96,1848500001.0
2007-07-24 01:46:00,166.94,166.95,166.89,166.92,1848500001.0
2007-07-24 01:47:00,166.93,166.96,166.92,166.94,1848500001.0
2007-07-24 01:48:00,166.93,166.95,166.92,166.95,1848500001.0
2007-07-24 01:49:00,166.96,166.96,166.93,166.94,1848500001.0
2007-07-24 01:50:00,166.94,166.95,166.92,166.93,1848500001.0
2007-07-24 01:51:00,166.93,166.94,166.93,166.93,1919400001.0
2007-07-24 01:52:00,166.93,166.96,166.93,166.96,1113599996.0
2007-07-24 01:53:00,166.96,166.97,166.92,166.93,2075100004.0
2007-07-24 01:54:00,166.94,166.94,166.91,166.92,761399999.0
2007-07-24 01:55:00,166.92,166.94,166.92,166.94,761399999.0
2007-07-24 01:56:00,166.94,166.94,166.925,166.94,528300007.0
2007-07-24 01:57:00,166.93,166.94,166.91,166.91,2081800005.0
2007-07-24 01:58:00,166.91,166.93,166.91,166.93,1423800008.0
2007-07-24 01:59:00,166.93,166.95,166.93,166.95,1232400006.0
2007-07-24 02:00:00,166.95,166.95,166.94,166.94,888999978.0
2007-07-24 02:01:00,166.94,166.96,166.94,166.96,1375299998.0
2007-07-24 02:02:00,166.96,166.98,166.96,166.97,1805799995.0
2007-07-24 02:03:00,166.96,166.97,166.96,166.96,677499998.0
2007-07-24 02:04:00,166.97,166.98,166.97,166.97,494300004.0
2007-07-24 02:05:00,166.97,166.98,166.97,166.98,56700001.0
2007-07-24 02:06:00,166.97,166.98,166.97,166.97,1088800020.0
2007-07-24 02:07:00,166.97,166.97,166.95,166.96,1415799987.0
2007-07-24 02:08:00,166.95,166.96,166.92,166.92,1858000006.0
2007-07-24 02:09:00,166.93,166.93,166.93,166.93,1858000006.0
2007-07-24 02:10:00,166.93,166.94,166.92,166.92,1858000006.0
2007-07-24 02:11:00,166.92,166.92,166.9,166.9,1155100002.0
2007-07-24 02:12:00,166.86,166.86,166.82,166.83,1645099986.0
2007-07-24 02:13:00,166.82,166.83,166.49,166.54,1645099986.0
2007-07-24 02:14:00,166.55,166.67,166.55,166.65,1645099986.0
2007-07-24 02:15:00,166.63,166.65,166.57,166.63,1645099986.0
2007-07-24 02:16:00,166.64,166.68,166.63,166.65,1645099986.0
2007-07-24 02:17:00,166.66,166.67,166.63,166.66,1645099986.0
2007-07-24 02:18:00,166.67,166.7,166.65,166.7,1645099986.0
2007-07-24 02:19:00,166.71,166.75,166.7,166.74,1645099986.0
2007-07-24 02:20:00,166.75,166.75,166.73,166.75,1645099986.0
2007-07-24 02:21:00,166.76,166.76,166.75,166.76,1645099986.0
2007-07-24 02:22:00,166.77,166.79,166.74,166.77,1645099986.0
2007-07-24 02:23:00,166.77,166.79,166.765,166.77,1645099986.0
2007-07-24 02:24:00,166.76,166.77,166.69,166.69,1933899988.0
2007-07-24 02:25:00,166.7,166.71,166.67,166.68,1933899988.0
2007-07-24 02:26:00,166.67,166.72,166.66,166.72,1933899988.0
2007-07-24 02:27:00,166.72,166.75,166.71,166.74,1933899988.0
2007-07-24 02:28:00,166.74,166.75,166.72,166.73,1444399984.0
2007-07-24 02:29:00,166.74,166.75,166.66,166.68,1776000002.0
2007-07-24 02:30:00,166.69,166.69,166.6,166.64,1776000002.0
2007-07-24 02:31:00,166.68,166.68,166.6,166.66,1776000002.0
2007-07-24 02:32:00,166.67,166.68,166.57,166.6,1776000002.0
2007-07-24 02:33:00,166.61,166.64,166.6,166.63,1776000002.0
2007-07-24 02:34:00,166.65,166.68,166.64,166.67,1776000002.0
2007-07-24 02:35:00,166.66,166.68,166.65,166.68,1776000002.0
2007-07-24 02:36:00,166.69,166.7,166.63,166.65,1776000002.0
2007-07-24 02:37:00,166.64,166.67,166.64,166.64,1776000002.0
2007-07-24 02:38:00,166.65,166.65,166.63,166.65,1776000002.0
2007-07-24 02:39:00,166.65,166.69,166.62,166.62,1505099993.0
2007-07-24 02:40:00,166.63,166.67,166.62,166.67,1505099993.0
2007-07-24 02:41:00,166.66,166.68,166.66,166.68,1505099993.0
2007-07-24 02:42:00,166.67,166.67,166.63,166.66,1883699981.0
2007-07-24 02:43:00,166.67,166.69,166.66,166.68,1883699981.0
2007-07-24 02:44:00,166.69,166.7,166.67,166.69,1883699981.0
2007-07-24 02:45:00,166.7,166.715,166.7,166.7,1883699981.0
2007-07-24 02:46:00,166.7,166.78,166.7,166.77,1974900006.0
2007-07-24 02:47:00,166.76,166.77,166.74,166.74,1974900006.0
2007-07-24 02:48:00,166.75,166.78,166.74,166.78,1974900006.0
2007-07-24 02:49:00,166.76,166.79,166.76,166.78,1974900006.0
2007-07-24 02:50:00,166.77,166.79,166.75,166.76,1974900006.0
2007-07-24 02:51:00,166.75,166.77,166.74,166.75,1974900006.0
2007-07-24 02:52:00,166.76,166.76,166.75,166.76,1974900006.0
2007-07-24 02:53:00,166.75,166.77,166.74,166.76,1974900006.0
2007-07-24 02:54:00,166.77,166.79,166.76,166.77,1974900006.0
2007-07-24 02:55:00,166.76,166.77,166.73,166.76,1974900006.0
2007-07-24 02:56:00,166.75,166.77,166.75,166.76,1974900006.0
2007-07-24 02:57:00,166.75,166.77,166.73,166.73,1974900006.0
2007-07-24 02:58:00,166.72,166.74,166.72,166.72,1974900006.0
2007-07-24 02:59:00,166.71,166.72,166.64,166.71,1974900006.0
2007-07-24 03:00:00,166.72,166.73,166.7,166.7,1974900006.0
2007-07-24 03:01:00,166.71,166.71,166.66,166.66,1974900006.0
2007-07-24 03:02:00,166.67,166.72,166.65,166.72,1974900006.0
2007-07-24 03:03:00,166.73,166.73,166.71,166.73,1974900006.0
2007-07-24 03:04:00,166.72,166.72,166.67,166.675,1974900006.0
2007-07-24 03:05:00,166.69,166.69,166.67,166.68,1471200013.0
2007-07-24 03:06:00,166.69,166.72,166.68,166.72,1471200013.0
2007-07-24 03:07:00,166.7,166.715,166.7,166.7,1471200013.0
2007-07-24 03:08:00,166.7,166.7,166.69,166.7,854400007.0
2007-07-24 03:09:00,166.7,166.7,166.685,166.69,999299997.0
2007-07-24 03:10:00,166.69,166.69,166.69,166.69,869599986.0
2007-07-24 03:11:00,166.69,166.72,166.68,166.7,1600900009.0
2007-07-24 03:12:00,166.71,166.76,166.7,166.74,1600900009.0
2007-07-24 03:13:00,166.73,166.74,166.71,166.74,1600900009.0
2007-07-24 03:14:00,166.735,166.77,166.735,166.76,1600900009.0
2007-07-24 03:15:00,166.77,166.83,166.77,166.78,1772199995.0
2007-07-24 03:16:00,166.77,166.82,166.76,166.82,1772199995.0
2007-07-24 03:17:00,166.83,166.83,166.78,166.8,1772199995.0
2007-07-24 03:18:00,166.79,166.8,166.77,166.78,1311199993.0
2007-07-24 03:19:00,166.77,166.79,166.77,166.78,1311199993.0
2007-07-24 03:20:00,166.78,166.79,166.77,166.77,1183199991.0
2007-07-24 03:21:00,166.77,166.77,166.71,166.72,1803400009.0
2007-07-24 03:22:00,166.73,166.76,166.7,166.76,1177599994.0
2007-07-24 03:23:00,166.75,166.77,166.75,166.77,1177599994.0
2007-07-24 03:24:00,166.76,166.77,166.75,166.75,1230600003.0
2007-07-24 03:25:00,166.76,166.77,166.74,166.77,926799999.0
2007-07-24 03:26:00,166.77,166.78,166.75,166.76,1108399990.0
2007-07-24 03:27:00,166.76,166.77,166.75,166.77,1868100015.0
2007-07-24 03:28:00,166.77,166.79,166.77,166.78,901599995.0
2007-07-24 03:29:00,166.78,166.78,166.77,166.78,747199991.0
2007-07-24 03:30:00,166.78,166.78,166.75,166.76,889999992.0
2007-07-24 03:31:00,166.76,166.77,166.75,166.76,934500000.0
2007-07-24 03:32:00,166.76,166.76,166.74,166.75,784199999.0
2007-07-24 03:33:00,166.75,166.76,166.74,166.75,522299989.0
2007-07-24 03:34:00,166.76,166.79,166.75,166.76,1463100003.0
2007-07-24 03:35:00,166.76,166.8,166.76,166.8,1463100003.0
2007-07-24 03:36:00,166.8,166.81,166.78,166.79,1166099996.0
2007-07-24 03:37:00,166.79,166.81,166.79,166.8,1757900001.0
2007-07-24 03:38:00,166.8,166.8,166.8,166.8,606399993.0
2007-07-24 03:39:00,166.79,166.81,166.79,166.81,1471100001.0
2007-07-24 03:40:00,166.8,166.81,166.79,166.79,1471100001.0
2007-07-24 03:41:00,166.8,166.81,166.79,166.81,1946699989.0
2007-07-24 03:42:00,166.81,166.81,166.81,166.81,166400000.0
2007-07-24 03:43:00,166.81,166.82,166.8,166.81,669700004.0
2007-07-24 03:44:00,166.81,166.82,166.8,166.8,351900004.0
2007-07-24 03:45:00,166.8,166.8,166.8,166.8,230400004.0
2007-07-24 03:46:00,166.8,166.8,166.79,166.79,641400006.0
2007-07-24 03:47:00,166.79,166.8,166.78,166.78,587799998.0
2007-07-24 03:48:00,166.78,166.78,166.74,166.76,772399996.0
2007-07-24 03:49:00,166.755,166.78,166.755,166.78,1026200009.0
2007-07-24 03:50:00,166.78,166.78,166.765,166.77,1207600002.0
2007-07-24 03:51:00,166.77,166.77,166.76,166.77,480800000.0
2007-07-24 03:52:00,166.77,166.79,166.76,166.78,1961599991.0
2007-07-24 03:53:00,166.79,166.8,166.78,166.78,1194500000.0
2007-07-24 03:54:00,166.78,166.81,166.78,166.8,1434200007.0
2007-07-24 03:55:00,166.8,166.81,166.795,166.8,600799998.0
2007-07-24 03:56:00,166.8,166.81,166.795,166.8,825700010.0
2007-07-24 03:57:00,166.8,166.8,166.78,166.79,1622400003.0
2007-07-24 03:58:00,166.79,166.79,166.77,166.775,1465499993.0
2007-07-24 03:59:00,166.78,166.82,166.78,166.81,2070899967.0
2007-07-24 04:00:00,166.81,166.83,166.79,166.81,2070899967.0
2007-07-24 04:01:00,166.81,166.84,166.81,166.82,1387899998.0
2007-07-24 04:02:00,166.81,166.81,166.79,166.8,1433800011.0
2007-07-24 04:03:00,166.79,166.81,166.79,166.79,1433800011.0
2007-07-24 04:04:00,166.8,166.8,166.75,166.75,1839299986.0
2007-07-24 04:05:00,166.73,166.74,166.71,166.73,1839299986.0
2007-07-24 04:06:00,166.74,166.74,166.7,166.72,1839299986.0
2007-07-24 04:07:00,166.73,166.73,166.7,166.7,1839299986.0
2007-07-24 04:08:00,166.71,166.72,166.69,166.69,1839299986.0
2007-07-24 04:09:00,166.68,166.69,166.63,166.66,1839299986.0
2007-07-24 04:10:00,166.67,166.67,166.64,166.66,1839299986.0
2007-07-24 04:11:00,166.65,166.69,166.65,166.67,1839299986.0
2007-07-24 04:12:00,166.68,166.68,166.66,166.67,1839299986.0
2007-07-24 04:13:00,166.68,166.68,166.66,166.66,2118499996.0
2007-07-24 04:14:00,166.67,166.71,166.67,166.7,2118499996.0
2007-07-24 04:15:00,166.7,166.7,166.69,166.7,1076199995.0
2007-07-24 04:16:00,166.7,166.7,166.66,166.66,2028199987.0
2007-07-24 04:17:00,166.67,166.68,166.66,166.66,2028199987.0
2007-07-24 04:18:00,166.67,166.67,166.63,166.65,2028199987.0
2007-07-24 04:19:00,166.64,166.66,166.64,166.64,1141700000.0
2007-07-24 04:20:00,166.64,166.65,166.63,166.63,1375500003.0
2007-07-24 04:21:00,166.63,166.64,166.63,166.64,740800016.0
2007-07-24 04:22:00,166.62,166.63,166.61,166.63,1903899977.0
2007-07-24 04:23:00,166.63,166.64,166.62,166.64,1903899977.0
2007-07-24 04:24:00,166.64,166.64,166.62,166.625,1502200009.0
2007-07-24 04:25:00,166.625,166.63,166.61,166.62,2042699986.0
2007-07-24 04:26:00,166.62,166.62,166.6,166.6,1833299997.0
2007-07-24 04:27:00,166.61,166.64,166.6,166.64,1626700010.0
2007-07-24 04:28:00,166.64,166.64,166.61,166.62,1626700010.0
2007-07-24 04:29:00,166.62,166.64,166.6,166.64,1462100002.0
2007-07-24 04:30:00,166.64,166.64,166.62,166.64,1462100002.0
2007-07-24 04:31:00,166.64,166.66,166.64,166.64,1722499985.0
2007-07-24 04:32:00,166.64,166.67,166.63,166.66,1625099988.0
2007-07-24 04:33:00,166.66,166.66,166.64,166.64,1567799991.0
2007-07-24 04:34:00,166.66,166.69,166.64,166.67,1647600010.0
2007-07-24 04:35:00,166.67,166.68,166.655,166.655,1194999988.0
2007-07-24 04:36:00,166.67,166.67,166.62,166.64,1683400005.0
2007-07-24 04:37:00,166.63,166.64,166.61,166.61,1683400005.0
2007-07-24 04:38:00,166.61,166.64,166.61,166.64,862400009.0
2007-07-24 04:39:00,166.65,166.68,166.64,166.66,862400009.0
2007-07-24 04:40:00,166.67,166.68,166.64,166.65,862400009.0
2007-07-24 04:41:00,166.64,166.66,166.64,166.66,862400009.0
2007-07-24 04:42:00,166.66,166.67,166.625,166.65,1561800000.0
2007-07-24 04:43:00,166.66,166.67,166.63,166.64,1238199998.0
2007-07-24 04:44:00,166.64,166.66,166.64,166.65,1238199998.0
2007-07-24 04:45:00,166.65,166.66,166.64,166.65,616199999.0
2007-07-24 04:46:00,166.65,166.66,166.645,166.645,715900000.0
2007-07-24 04:47:00,166.66,166.66,166.63,166.65,910600001.0
2007-07-24 04:48:00,166.65,166.66,166.645,166.66,400000002.0
2007-07-24 04:49:00,166.66,166.66,166.64,166.65,823199996.0
2007-07-24 04:50:00,166.67,166.68,166.64,166.64,1072400005.0
2007-07-24 04:51:00,166.65,166.65,166.61,166.61,1072400005.0
2007-07-24 04:52:00,166.62,166.63,166.61,166.61,597599997.0
2007-07-24 04:53:00,166.61,166.63,166.61,166.62,695100003.0
2007-07-24 04:54:00,166.62,166.62,166.59,166.6,1984999998.0
2007-07-24 04:55:00,166.6,166.6,166.58,166.6,1995500009.0
2007-07-24 04:56:00,166.6,166.6,166.59,166.6,739599989.0
2007-07-24 04:57:00,166.61,166.61,166.59,166.59,1631700009.0
2007-07-24 04:58:00,166.59,166.6,166.56,166.57,1631700009.0
2007-07-24 04:59:00,166.56,166.62,166.5,166.61,1569400023.0
2007-07-24 05:00:00,166.62,166.62,166.56,166.56,1569400023.0
2007-07-24 05:01:00,166.57,166.59,166.55,166.55,1569400023.0
2007-07-24 05:02:00,166.55,166.56,166.51,166.52,1490999994.0
2007-07-24 05:03:00,166.51,166.53,166.48,166.49,1490999994.0
2007-07-24 05:04:00,166.48,166.49,166.46,166.46,1490999994.0
2007-07-24 05:05:00,166.47,166.47,166.43,166.46,1490999994.0
2007-07-24 05:06:00,166.45,166.47,166.45,166.47,1490999994.0
2007-07-24 05:07:00,166.46,166.52,166.46,166.51,1490999994.0
2007-07-24 05:08:00,166.51,166.53,166.51,166.53,1490999994.0
2007-07-24 05:09:00,166.51,166.53,166.51,166.52,1598999985.0
2007-07-24 05:10:00,166.52,166.53,166.52,166.525,1598999985.0
2007-07-24 05:11:00,166.525,166.53,166.51,166.52,814000004.0
2007-07-24 05:12:00,166.52,166.58,166.52,166.57,886400013.0
2007-07-24 05:13:00,166.56,166.6,166.56,166.57,886400013.0
2007-07-24 05:14:00,166.56,166.57,166.54,166.54,886400013.0
2007-07-24 05:15:00,166.53,166.54,166.52,166.52,886400013.0
2007-07-24 05:16:00,166.51,166.52,166.49,166.49,2119700003.0
2007-07-24 05:17:00,166.49,166.51,166.48,166.5,2119700003.0
2007-07-24 05:18:00,166.48,166.5,166.48,166.5,1529000006.0
2007-07-24 05:19:00,166.51,166.51,166.5,166.5,1529000006.0
2007-07-24 05:20:00,166.51,166.54,166.5,166.51,1529000006.0
2007-07-24 05:21:00,166.51,166.52,166.51,166.52,1157799987.0
2007-07-24 05:22:00,166.52,166.54,166.51,166.53,811299997.0
2007-07-24 05:23:00,166.53,166.54,166.53,166.53,1225800032.0
2007-07-24 05:24:00,166.53,166.54,166.525,166.525,861399989.0
2007-07-24 05:25:00,166.53,166.55,166.52,166.54,1077699986.0
2007-07-24 05:26:00,166.53,166.55,166.52,166.53,1626699989.0
2007-07-24 05:27:00,166.52,166.53,166.5,166.52,1626699989.0
2007-07-24 05:28:00,166.52,166.52,166.49,166.49,1784999977.0
2007-07-24 05:29:00,166.5,166.51,166.48,166.49,1075999990.0
2007-07-24 05:30:00,166.49,166.5,166.49,166.49,627300000.0
2007-07-24 05:31:00,166.49,166.51,166.49,166.51,1197900002.0
2007-07-24 05:32:00,166.51,166.51,166.5,166.51,122999994.0
2007-07-24 05:33:00,166.51,166.52,166.5,166.52,480400001.0
2007-07-24 05:34:00,166.52,166.53,166.52,166.53,433600000.0
2007-07-24 05:35:00,166.54,166.6,166.53,166.58,1229899994.0
2007-07-24 05:36:00,166.59,166.6,166.56,166.58,1229899994.0
2007-07-24 05:37:00,166.58,166.58,166.53,166.535,1229899994.0
2007-07-24 05:38:00,166.54,166.55,166.53,166.54,562499998.0
2007-07-24 05:39:00,166.54,166.55,166.52,166.53,524699999.0
2007-07-24 05:40:00,166.52,166.55,166.52,166.53,524699999.0
2007-07-24 05:41:00,166.53,166.53,166.51,166.53,867199994.0
2007-07-24 05:42:00,166.53,166.54,166.52,166.52,1260899990.0
2007-07-24 05:43:00,166.51,166.52,166.51,166.52,1260899990.0
2007-07-24 05:44:00,166.52,166.52,166.505,166.505,984800013.0
2007-07-24 05:45:00,166.51,166.52,166.5,166.52,303199996.0
2007-07-24 05:46:00,166.51,166.53,166.51,166.53,1064499992.0
2007-07-24 05:47:00,166.53,166.53,166.51,166.52,911099998.0
2007-07-24 05:48:00,166.53,166.54,166.52,166.52,1740800004.0
2007-07-24 05:49:00,166.52,166.53,166.52,166.52,1495999996.0
2007-07-24 05:50:00,166.52,166.54,166.52,166.53,892799998.0
2007-07-24 05:51:00,166.53,166.54,166.52,166.53,1549200004.0
2007-07-24 05:52:00,166.53,166.55,166.525,166.53,609000000.0
2007-07-24 05:53:00,166.53,166.53,166.5,166.53,1316299990.0
2007-07-24 05:54:00,166.52,166.53,166.52,166.53,306699998.0
2007-07-24 05:55:00,166.53,166.53,166.52,166.52,502000000.0
2007-07-24 05:56:00,166.52,166.55,166.52,166.55,830299982.0
2007-07-24 05:57:00,166.55,166.55,166.54,166.54,885600000.0
2007-07-24 05:58:00,166.53,166.55,166.53,166.53,1004100003.0
2007-07-24 05:59:00,166.53,166.57,166.53,166.57,1004100003.0
2007-07-24 06:00:00,166.56,166.59,166.56,166.59,988200004.0
2007-07-24 06:01:00,166.59,166.6,166.59,166.6,763200003.0
2007-07-24 06:02:00,166.59,166.59,166.57,166.59,1785699995.0
2007-07-24 06:03:00,166.59,166.61,166.59,166.59,1015699986.0
2007-07-24 06:04:00,166.59,166.6,166.58,166.59,1015699986.0
2007-07-24 06:05:00,166.59,166.6,166.58,166.6,1224800000.0
2007-07-24 06:06:00,166.6,166.6,166.59,166.59,344800000.0
2007-07-24 06:07:00,166.59,166.6,166.59,166.6,786400003.0
2007-07-24 06:08:00,166.6,166.6,166.565,166.565,616800000.0
2007-07-24 06:09:00,166.56,166.6,166.56,166.6,826600016.0
2007-07-24 06:10:00,166.59,166.6,166.57,166.6,1995300015.0
2007-07-24 06:11:00,166.59,166.63,166.59,166.63,1995300015.0
2007-07-24 06:12:00,166.62,166.63,166.61,166.62,903500000.0
2007-07-24 06:13:00,166.62,166.62,166.62,166.62,815599989.0
2007-07-24 06:14:00,166.62,166.62,166.62,166.62,929099996.0
2007-07-24 06:15:00,166.62,166.62,166.62,166.62,688100000.0
2007-07-24 06:16:00,166.61,166.63,166.61,166.62,2025099990.0
2007-07-24 06:17:00,166.62,166.63,166.62,166.62,200699999.0
2007-07-24 06:18:00,166.62,166.62,166.59,166.59,1715300006.0
2007-07-24 06:19:00,166.59,166.6,166.57,166.58,1511299999.0
2007-07-24 06:20:00,166.59,166.61,166.59,166.6,518400000.0
2007-07-24 06:21:00,166.61,166.64,166.6,166.62,1806699993.0
2007-07-24 06:22:00,166.63,166.64,166.61,166.63,167900000.0
2007-07-24 06:23:00,166.63,166.63,166.62,166.63,167900000.0
2007-07-24 06:24:00,166.63,166.63,166.6,166.6,837299998.0
2007-07-24 06:25:00,166.61,166.62,166.6,166.6,864000007.0
2007-07-24 06:26:00,166.6,166.61,166.59,166.6,2035400023.0
2007-07-24 06:27:00,166.6,166.61,166.58,166.58,1470800013.0
2007-07-24 06:28:00,166.59,166.6,166.58,166.59,1470800013.0
2007-07-24 06:29:00,166.58,166.6,166.575,166.58,1915900007.0
2007-07-24 06:30:00,166.58,166.6,166.58,166.59,1459000007.0
2007-07-24 06:31:00,166.59,166.59,166.56,166.58,1459000007.0
2007-07-24 06:32:00,166.575,166.58,166.56,166.56,1644699986.0
2007-07-24 06:33:00,166.56,166.56,166.53,166.54,1830499996.0
2007-07-24 06:34:00,166.53,166.53,166.48,166.48,217699997.0
2007-07-24 06:35:00,166.5,166.51,166.48,166.5,217699997.0
2007-07-24 06:36:00,166.5,166.5,166.49,166.5,217699997.0
2007-07-24 06:37:00,166.5,166.52,166.5,166.51,642600000.0
2007-07-24 06:38:00,166.51,166.52,166.49,166.52,1158100005.0
2007-07-24 06:39:00,166.52,166.52,166.5,166.51,951600012.0
2007-07-24 06:40:00,166.51,166.55,166.51,166.52,1492600009.0
2007-07-24 06:41:00,166.52,166.52,166.5,166.51,704199993.0
2007-07-24 06:42:00,166.51,166.52,166.5,166.52,537600004.0
2007-07-24 06:43:00,166.51,166.51,166.49,166.5,629699999.0
2007-07-24 06:44:00,166.5,166.53,166.5,166.52,1798799992.0
2007-07-24 06:45:00,166.53,166.55,166.53,166.53,474100000.0
2007-07-24 06:46:00,166.53,166.53,166.515,166.53,474100000.0
2007-07-24 06:47:00,166.53,166.55,166.53,166.55,1572200005.0
2007-07-24 06:48:00,166.55,166.56,166.53,166.55,966400001.0
2007-07-24 06:49:00,166.55,166.55,166.53,166.55,1018399998.0
2007-07-24 06:50:00,166.55,166.55,166.535,166.55,238600004.0
2007-07-24 06:51:00,166.55,166.55,166.54,166.54,70799997.0
2007-07-24 06:52:00,166.53,166.54,166.525,166.53,517399994.0
2007-07-24 06:53:00,166.53,166.54,166.51,166.51,1271200008.0
2007-07-24 06:54:00,166.51,166.51,166.49,166.51,1081799986.0
2007-07-24 06:55:00,166.51,166.53,166.51,166.53,688000004.0
2007-07-24 06:56:00,166.53,166.54,166.53,166.53,632600001.0
2007-07-24 06:57:00,166.53,166.54,166.49,166.53,1431800006.0
2007-07-24 06:58:00,166.51,166.54,166.51,166.54,792000009.0
2007-07-24 06:59:00,166.54,166.54,166.53,166.53,447499998.0
2007-07-24 07:00:00,166.51,166.53,166.51,166.53,1720200000.0
2007-07-24 07:01:00,166.54,166.54,166.52,166.54,1720200000.0
2007-07-24 07:02:00,166.54,166.57,166.54,166.57,2042300004.0
2007-07-24 07:03:00,166.57,166.58,166.56,166.58,2042300004.0
2007-07-24 07:04:00,166.58,166.59,166.56,166.58,1647299994.0
2007-07-24 07:05:00,166.58,166.59,166.57,166.59,1124900002.0
2007-07-24 07:06:00,166.59,166.63,166.58,166.62,1313099998.0
2007-07-24 07:07:00,166.61,166.63,166.6,166.62,1313099998.0
2007-07-24 07:08:00,166.61,166.62,166.59,166.59,1313099998.0
2007-07-24 07:09:00,166.59,166.61,166.57,166.6,1057499996.0
2007-07-24 07:10:00,166.59,166.6,166.57,166.57,1057499996.0
2007-07-24 07:11:00,166.57,166.58,166.57,166.58,371700002.0
2007-07-24 07:12:00,166.58,166.61,166.57,166.61,918099998.0
2007-07-24 07:13:00,166.61,166.65,166.61,166.65,2117900005.0
2007-07-24 07:14:00,166.65,166.65,166.62,166.63,1544799986.0
2007-07-24 07:15:00,166.63,166.68,166.625,166.68,1659000020.0
2007-07-24 07:16:00,166.67,166.69,166.66,166.68,1939799985.0
2007-07-24 07:17:00,166.69,166.72,166.68,166.69,1939799985.0
2007-07-24 07:18:00,166.69,166.71,166.67,166.7,1939799985.0
2007-07-24 07:19:00,166.71,166.76,166.71,166.74,1126599999.0
2007-07-24 07:20:00,166.74,166.74,166.71,166.72,1126599999.0
2007-07-24 07:21:00,166.72,166.74,166.72,166.73,2127499996.0
2007-07-24 07:22:00,166.74,166.74,166.73,166.74,1886300006.0
2007-07-24 07:23:00,166.74,166.74,166.7,166.73,1526700004.0
2007-07-24 07:24:00,166.73,166.73,166.68,166.69,2024699989.0
2007-07-24 07:25:00,166.69,166.71,166.68,166.7,1650700000.0
2007-07-24 07:26:00,166.7,166.73,166.7,166.73,942500010.0
2007-07-24 07:27:00,166.72,166.74,166.72,166.73,754500005.0
2007-07-24 07:28:00,166.73,166.74,166.72,166.72,1069699998.0
2007-07-24 07:29:00,166.71,166.74,166.71,166.72,1290300000.0
2007-07-24 07:30:00,166.72,166.745,166.72,166.73,1213700003.0
2007-07-24 07:31:00,166.73,166.73,166.73,166.73,48000000.0
2007-07-24 07:32:00,166.73,166.73,166.72,166.72,274800004.0
2007-07-24 07:33:00,166.73,166.75,166.72,166.75,1829800002.0
2007-07-24 07:34:00,166.74,166.77,166.74,166.76,1927100021.0
2007-07-24 07:35:00,166.76,166.78,166.75,166.76,1178000009.0
2007-07-24 07:36:00,166.77,166.78,166.76,166.76,1116600000.0
2007-07-24 07:37:00,166.76,166.77,166.76,166.77,547099992.0
2007-07-24 07:38:00,166.77,166.79,166.76,166.79,1540799993.0
2007-07-24 07:39:00,166.79,166.81,166.77,166.8,1694699991.0
2007-07-24 07:40:00,166.8,166.81,166.78,166.78,846799999.0
2007-07-24 07:41:00,166.78,166.8,166.78,166.79,1038100000.0
2007-07-24 07:42:00,166.79,166.82,166.785,166.82,1531500003.0
2007-07-24 07:43:00,166.82,166.83,166.785,166.785,1560400007.0
2007-07-24 07:44:00,166.8,166.82,166.775,166.79,2076699991.0
2007-07-24 07:45:00,166.78,166.79,166.76,166.77,1173299993.0
2007-07-24 07:46:00,166.77,166.77,166.75,166.75,1008699994.0
2007-07-24 07:47:00,166.75,166.78,166.75,166.77,1456299987.0
2007-07-24 07:48:00,166.76,166.76,166.74,166.75,1112000008.0
2007-07-24 07:49:00,166.75,166.76,166.74,166.74,927200003.0
2007-07-24 07:50:00,166.73,166.76,166.73,166.75,1166400002.0
2007-07-24 07:51:00,166.75,166.78,166.74,166.75,1166400002.0
2007-07-24 07:52:00,166.72,166.76,166.72,166.75,1320100013.0
2007-07-24 07:53:00,166.74,166.76,166.73,166.76,1320100013.0
2007-07-24 07:54:00,166.75,166.76,166.745,166.75,1320100013.0
2007-07-24 07:55:00,166.75,166.77,166.74,166.75,2101700005.0
2007-07-24 07:56:00,166.75,166.76,166.74,166.74,1498799997.0
2007-07-24 07:57:00,166.73,166.77,166.73,166.76,1732399988.0
2007-07-24 07:58:00,166.77,166.77,166.7,166.71,1732399988.0
2007-07-24 07:59:00,166.7,166.75,166.7,166.74,1732399988.0
2007-07-24 08:00:00,166.75,166.75,166.64,166.65,1732399988.0
2007-07-24 08:01:00,166.64,166.67,166.64,166.65,1732399988.0
2007-07-24 08:02:00,166.65,166.66,166.62,166.62,1732399988.0
2007-07-24 08:03:00,166.62,166.72,166.62,166.72,1987999994.0
2007-07-24 08:04:00,166.71,166.72,166.68,166.71,1987999994.0
2007-07-24 08:05:00,166.71,166.72,166.7,166.71,1987999994.0
2007-07-24 08:06:00,166.72,166.72,166.71,166.72,777200008.0
2007-07-24 08:07:00,166.72,166.72,166.705,166.72,777200008.0
2007-07-24 08:08:00,166.72,166.77,166.72,166.76,1237700011.0
2007-07-24 08:09:00,166.77,166.77,166.75,166.77,1237700011.0
2007-07-24 08:10:00,166.77,166.78,166.76,166.77,1237700011.0
2007-07-24 08:11:00,166.77,166.78,166.76,166.76,1473900013.0
2007-07-24 08:12:00,166.77,166.77,166.76,166.76,1473900013.0
2007-07-24 08:13:00,166.78,166.78,166.76,166.77,2101299994.0
2007-07-24 08:14:00,166.76,166.78,166.73,166.74,2101299994.0
2007-07-24 08:15:00,166.73,166.75,166.72,166.73,2101299994.0
2007-07-24 08:16:00,166.73,166.74,166.67,166.67,2101299994.0
2007-07-24 08:17:00,166.66,166.7,166.66,166.66,1962300002.0
2007-07-24 08:18:00,166.67,166.68,166.66,166.66,1962300002.0
2007-07-24 08:19:00,166.68,166.71,166.68,166.7,1962300002.0
2007-07-24 08:20:00,166.69,166.69,166.63,166.63,1962300002.0
2007-07-24 08:21:00,166.64,166.67,166.63,166.66,1962300002.0
2007-07-24 08:22:00,166.67,166.67,166.6,166.6,1962300002.0
2007-07-24 08:23:00,166.6,166.61,166.565,166.61,1962300002.0
2007-07-24 08:24:00,166.62,166.63,166.61,166.62,1325700001.0
2007-07-24 08:25:00,166.63,166.66,166.62,166.65,1325700001.0
2007-07-24 08:26:00,166.66,166.66,166.56,166.57,1325700001.0
2007-07-24 08:27:00,166.56,166.59,166.56,166.57,1325700001.0
2007-07-24 08:28:00,166.58,166.58,166.56,166.58,1325700001.0
2007-07-24 08:29:00,166.56,166.59,166.56,166.58,1325700001.0
2007-07-24 08:30:00,166.58,166.59,166.58,166.58,1325700001.0
2007-07-24 08:31:00,166.6,166.6,166.54,166.54,1789200017.0
2007-07-24 08:32:00,166.55,166.55,166.51,166.51,1789200017.0
2007-07-24 08:33:00,166.52,166.55,166.51,166.54,1789200017.0
2007-07-24 08:34:00,166.53,166.54,166.51,166.51,1789200017.0
2007-07-24 08:35:00,166.52,166.55,166.46,166.55,1789200017.0
2007-07-24 08:36:00,166.56,166.58,166.53,166.53,1789200017.0
2007-07-24 08:37:00,166.54,166.57,166.53,166.56,1789200017.0
2007-07-24 08:38:00,166.55,166.59,166.55,166.58,1789200017.0
2007-07-24 08:39:00,166.59,166.63,166.59,166.61,1789200017.0
2007-07-24 08:40:00,166.6,166.63,166.6,166.62,1789200017.0
2007-07-24 08:41:00,166.63,166.66,166.62,166.66,1789200017.0
2007-07-24 08:42:00,166.67,166.68,166.65,166.68,1789200017.0
2007-07-24 08:43:00,166.68,166.7,166.67,166.69,1789200017.0
2007-07-24 08:44:00,166.69,166.69,166.64,166.65,1936499986.0
2007-07-24 08:45:00,166.65,166.65,166.63,166.64,1263099998.0
2007-07-24 08:46:00,166.66,166.69,166.65,166.68,1263099998.0
2007-07-24 08:47:00,166.67,166.69,166.67,166.69,1263099998.0
2007-07-24 08:48:00,166.68,166.72,166.68,166.7,1263099998.0
2007-07-24 08:49:00,166.71,166.74,166.7,166.74,1263099998.0
2007-07-24 08:50:00,166.75,166.77,166.75,166.75,1263099998.0
2007-07-24 08:51:00,166.76,166.76,166.74,166.74,1263099998.0
2007-07-24 08:52:00,166.75,166.76,166.74,166.74,1263099998.0
2007-07-24 08:53:00,166.76,166.76,166.73,166.74,1263099998.0
2007-07-24 08:54:00,166.73,166.73,166.68,166.69,1263099998.0
2007-07-24 08:55:00,166.68,166.69,166.67,166.68,1263099998.0
2007-07-24 08:56:00,166.69,166.7,166.68,166.68,1227000008.0
2007-07-24 08:57:00,166.69,166.69,166.67,166.68,1877300017.0
2007-07-24 08:58:00,166.68,166.68,166.66,166.66,1967799998.0
2007-07-24 08:59:00,166.66,166.66,166.64,166.65,1569899999.0
2007-07-24 09:00:00,166.66,166.69,166.65,166.67,305600000.0
2007-07-24 09:01:00,166.68,166.7,166.66,166.68,305600000.0
2007-07-24 09:02:00,166.68,166.69,166.68,166.69,305600000.0
2007-07-24 09:03:00,166.69,166.69,166.66,166.67,1681499993.0
2007-07-24 09:04:00,166.67,166.67,166.66,166.67,182400000.0
2007-07-24 09:05:00,166.67,166.68,166.665,166.68,416400000.0
2007-07-24 09:06:00,166.68,166.7,166.68,166.68,1459100004.0
2007-07-24 09:07:00,166.68,166.69,166.67,166.685,261000025.0
2007-07-24 09:08:00,166.685,166.685,166.65,166.65,351150195.0
2007-07-24 09:09:00,166.66,166.67,166.64,166.655,1181900008.0
2007-07-24 09:10:00,166.67,166.67,166.65,166.65,1713500003.0
2007-07-24 09:11:00,166.64,166.65,166.62,166.65,1713500003.0
2007-07-24 09:12:00,166.64,166.64,166.62,166.62,1713500003.0
2007-07-24 09:13:00,166.63,166.63,166.61,166.63,1713500003.0
2007-07-24 09:14:00,166.63,166.63,166.61,166.62,1237099996.0
2007-07-24 09:15:00,166.61,166.61,166.58,166.6,1237099996.0
2007-07-24 09:16:00,166.61,166.63,166.6,166.63,1237099996.0
2007-07-24 09:17:00,166.63,166.63,166.615,166.615,1237099996.0
2007-07-24 09:18:00,166.63,166.64,166.6,166.6,537500001.0
2007-07-24 09:19:00,166.59,166.61,166.56,166.57,537500001.0
2007-07-24 09:20:00,166.56,166.61,166.56,166.58,537500001.0
2007-07-24 09:21:00,166.57,166.58,166.56,166.56,537500001.0
2007-07-24 09:22:00,166.57,166.58,166.56,166.57,537500001.0
2007-07-24 09:23:00,166.58,166.58,166.56,166.57,537500001.0
2007-07-24 09:24:00,166.56,166.56,166.54,166.55,537500001.0
2007-07-24 09:25:00,166.53,166.54,166.51,166.51,1985699988.0
2007-07-24 09:26:00,166.5,166.55,166.5,166.5,1985699988.0
2007-07-24 09:27:00,166.51,166.53,166.43,166.48,1985699988.0
2007-07-24 09:28:00,166.49,166.49,166.46,166.48,1985699988.0
2007-07-24 09:29:00,166.49,166.56,166.49,166.55,1985699988.0
2007-07-24 09:30:00,166.55,166.59,166.55,166.56,1985699988.0
2007-07-24 09:31:00,166.56,166.61,166.55,166.6,1682199999.0
2007-07-24 09:32:00,166.59,166.59,166.55,166.55,1682199999.0
2007-07-24 09:33:00,166.55,166.6,166.55,166.6,1500799996.0
2007-07-24 09:34:00,166.59,166.61,166.55,166.57,1500799996.0
2007-07-24 09:35:00,166.56,166.58,166.54,166.54,1500799996.0
2007-07-24 09:36:00,166.53,166.55,166.52,166.54,1500799996.0
2007-07-24 09:37:00,166.55,166.58,166.54,166.57,1500799996.0
2007-07-24 09:38:00,166.56,166.56,166.54,166.55,1500799996.0
2007-07-24 09:39:00,166.53,166.55,166.51,166.55,1500799996.0
2007-07-24 09:40:00,166.56,166.59,166.54,166.58,1500799996.0
2007-07-24 09:41:00,166.59,166.59,166.56,166.56,1500799996.0
2007-07-24 09:42:00,166.56,166.58,166.55,166.58,1500799996.0
2007-07-24 09:43:00,166.58,166.58,166.55,166.555,2057600007.0
2007-07-24 09:44:00,166.55,166.57,166.55,166.56,978799998.0
2007-07-24 09:45:00,166.55,166.57,166.54,166.55,978799998.0
2007-07-24 09:46:00,166.54,166.55,166.52,166.52,978799998.0
2007-07-24 09:47:00,166.51,166.53,166.51,166.52,978799998.0
2007-07-24 09:48:00,166.53,166.53,166.51,166.51,978799998.0
2007-07-24 09:49:00,166.5,166.51,166.39,166.39,978799998.0
2007-07-24 09:50:00,166.38,166.46,166.37,166.4,978799998.0
2007-07-24 09:51:00,166.41,166.44,166.38,166.38,978799998.0
2007-07-24 09:52:00,166.37,166.42,166.34,166.36,978799998.0
2007-07-24 09:53:00,166.35,166.4,166.35,166.4,978799998.0
2007-07-24 09:54:00,166.41,166.43,166.4,166.42,978799998.0
2007-07-24 09:55:00,166.41,166.41,166.37,166.38,978799998.0
2007-07-24 09:56:00,166.4,166.41,166.38,166.39,978799998.0
2007-07-24 09:57:00,166.38,166.42,166.38,166.42,978799998.0
2007-07-24 09:58:00,166.41,166.43,166.41,166.41,978799998.0
2007-07-24 09:59:00,166.4,166.42,166.4,166.41,978799998.0
2007-07-24 10:00:00,166.48,166.48,166.48,166.48,978799998.0
2007-07-24 10:01:00,166.46,166.46,166.45,166.45,978799998.0
2007-07-24 10:02:00,166.44,166.45,166.41,166.44,978799998.0
2007-07-24 10:03:00,166.45,166.47,166.45,166.47,978799998.0
2007-07-24 10:04:00,166.46,166.48,166.43,166.43,978799998.0
2007-07-24 10:05:00,166.44,166.47,166.43,166.45,978799998.0
2007-07-24 10:06:00,166.46,166.47,166.46,166.47,978799998.0
2007-07-24 10:07:00,166.46,166.52,166.46,166.52,1281799998.0
2007-07-24 10:08:00,166.51,166.54,166.5,166.54,1281799998.0
2007-07-24 10:09:00,166.53,166.54,166.51,166.51,1281799998.0
2007-07-24 10:10:00,166.52,166.53,166.5,166.52,1281799998.0
2007-07-24 10:11:00,166.51,166.52,166.5,166.5,1281799998.0
2007-07-24 10:12:00,166.49,166.5,166.47,166.5,1281799998.0
2007-07-24 10:13:00,166.49,166.51,166.49,166.51,1281799998.0
2007-07-24 10:14:00,166.52,166.54,166.51,166.53,1281799998.0
2007-07-24 10:15:00,166.54,166.54,166.53,166.54,1281799998.0
2007-07-24 10:16:00,166.52,166.53,166.51,166.53,1897699993.0
2007-07-24 10:17:00,166.52,166.53,166.52,166.52,1897699993.0
2007-07-24 10:18:00,166.54,166.57,166.53,166.57,1897699993.0
2007-07-24 10:19:00,166.54,166.54,166.51,166.51,1774399993.0
2007-07-24 10:20:00,166.52,166.53,166.52,166.52,1774399993.0
2007-07-24 10:21:00,166.53,166.53,166.52,166.52,1774399993.0
2007-07-24 10:22:00,166.53,166.54,166.52,166.52,1774399993.0
2007-07-24 10:23:00,166.53,166.53,166.51,166.51,1774399993.0
2007-07-24 10:24:00,166.52,166.56,166.51,166.56,1774399993.0
2007-07-24 10:25:00,166.57,166.6,166.57,166.59,1774399993.0
2007-07-24 10:26:00,166.58,166.63,166.57,166.63,1774399993.0
2007-07-24 10:27:00,166.64,166.64,166.58,166.59,1774399993.0
2007-07-24 10:28:00,166.6,166.63,166.6,166.62,1774399993.0
2007-07-24 10:29:00,166.6,166.63,166.6,166.61,1774399993.0
2007-07-24 10:30:00,166.63,166.64,166.615,166.62,1774399993.0
2007-07-24 10:31:00,166.6,166.62,166.6,166.61,1282000008.0
2007-07-24 10:32:00,166.62,166.62,166.6,166.61,1282000008.0
2007-07-24 10:33:00,166.62,166.62,166.59,166.61,1282000008.0
2007-07-24 10:34:00,166.62,166.63,166.62,166.62,1282000008.0
2007-07-24 10:35:00,166.62,166.63,166.6,166.63,1092599991.0
2007-07-24 10:36:00,166.62,166.64,166.6,166.64,1848900003.0
2007-07-24 10:37:00,166.63,166.64,166.61,166.63,529099999.0
2007-07-24 10:38:00,166.62,166.62,166.59,166.59,1985600009.0
2007-07-24 10:39:00,166.61,166.69,166.58,166.69,1985600009.0
2007-07-24 10:40:00,166.7,166.75,166.68,166.72,1985600009.0
2007-07-24 10:41:00,166.72,166.75,166.72,166.72,1985600009.0
2007-07-24 10:42:00,166.72,166.76,166.72,166.76,1332599999.0
2007-07-24 10:43:00,166.75,166.75,166.73,166.73,1332599999.0
2007-07-24 10:44:00,166.75,166.76,166.745,166.76,1332599999.0
2007-07-24 10:45:00,166.76,166.77,166.73,166.73,1569800006.0
2007-07-24 10:46:00,166.75,166.75,166.71,166.71,1569800006.0
2007-07-24 10:47:00,166.72,166.73,166.69,166.7,1873100002.0
2007-07-24 10:48:00,166.7,166.7,166.68,166.69,558000000.0
2007-07-24 10:49:00,166.69,166.7,166.69,166.7,629800001.0
2007-07-24 10:50:00,166.68,166.71,166.68,166.71,1456799996.0
2007-07-24 10:51:00,166.73,166.75,166.73,166.74,1456799996.0
2007-07-24 10:52:00,166.74,166.74,166.71,166.72,525699999.0
2007-07-24 10:53:00,166.72,166.73,166.72,166.72,466800004.0
2007-07-24 10:54:00,166.72,166.72,166.7,166.71,818400010.0
2007-07-24 10:55:00,166.71,166.72,166.71,166.71,624299993.0
2007-07-24 10:56:00,166.71,166.71,166.69,166.7,473800007.0
2007-07-24 10:57:00,166.7,166.72,166.7,166.72,794600000.0
2007-07-24 10:58:00,166.72,166.73,166.72,166.72,600999997.0
2007-07-24 10:59:00,166.72,166.73,166.72,166.72,355900000.0
2007-07-24 11:00:00,166.72,166.76,166.72,166.76,810300002.0
2007-07-24 11:01:00,166.75,166.77,166.74,166.76,2026399998.0
2007-07-24 11:02:00,166.79,166.8,166.77,166.78,2026399998.0
2007-07-24 11:03:00,166.77,166.82,166.77,166.81,1990999998.0
2007-07-24 11:04:00,166.8,166.83,166.8,166.82,1990999998.0
2007-07-24 11:05:00,166.83,166.83,166.78,166.78,1990999998.0
2007-07-24 11:06:00,166.79,166.8,166.78,166.78,1990999998.0
2007-07-24 11:07:00,166.79,166.8,166.78,166.78,1990999998.0
2007-07-24 11:08:00,166.78,166.8,166.775,166.79,1990999998.0
2007-07-24 11:09:00,166.78,166.79,166.78,166.79,1213300003.0
2007-07-24 11:10:00,166.78,166.79,166.75,166.76,1593300008.0
2007-07-24 11:11:00,166.76,166.77,166.76,166.77,773599992.0
2007-07-24 11:12:00,166.77,166.77,166.75,166.76,1044599999.0
2007-07-24 11:13:00,166.76,166.76,166.75,166.75,325399998.0
2007-07-24 11:14:00,166.75,166.79,166.75,166.79,1236299995.0
2007-07-24 11:15:00,166.8,166.81,166.78,166.78,1217700001.0
2007-07-24 11:16:00,166.78,166.79,166.765,166.77,1217700001.0
2007-07-24 11:17:00,166.765,166.77,166.75,166.755,1846099994.0
2007-07-24 11:18:00,166.76,166.78,166.75,166.78,1037000007.0
2007-07-24 11:19:00,166.78,166.79,166.78,166.78,551600001.0
2007-07-24 11:20:00,166.78,166.82,166.78,166.82,1475000011.0
2007-07-24 11:21:00,166.81,166.87,166.81,166.85,991199992.0
2007-07-24 11:22:00,166.86,166.86,166.82,166.83,991199992.0
2007-07-24 11:23:00,166.83,166.83,166.79,166.79,975799995.0
2007-07-24 11:24:00,166.8,166.81,166.79,166.81,1281599998.0
2007-07-24 11:25:00,166.81,166.81,166.77,166.77,2028699987.0
2007-07-24 11:26:00,166.77,166.78,166.76,166.78,344999995.0
2007-07-24 11:27:00,166.78,166.79,166.78,166.78,344999995.0
2007-07-24 11:28:00,166.78,166.78,166.76,166.77,895700012.0
2007-07-24 11:29:00,166.77,166.77,166.755,166.77,940300002.0
2007-07-24 11:30:00,166.77,166.78,166.75,166.78,1172900010.0
2007-07-24 11:31:00,166.78,166.79,166.77,166.78,1180299985.0
2007-07-24 11:32:00,166.77,166.83,166.77,166.83,1517900010.0
2007-07-24 11:33:00,166.84,166.84,166.82,166.83,1517900010.0
2007-07-24 11:34:00,166.82,166.84,166.79,166.84,1517900010.0
2007-07-24 11:35:00,166.83,166.84,166.82,166.83,1517900010.0
2007-07-24 11:36:00,166.84,166.85,166.83,166.85,780800010.0
2007-07-24 11:37:00,166.85,166.85,166.85,166.85,374400001.0
2007-07-24 11:38:00,166.85,166.85,166.83,166.84,1415499997.0
2007-07-24 11:39:00,166.85,166.85,166.83,166.85,1892699998.0
2007-07-24 11:40:00,166.83,166.9,166.83,166.9,1232600000.0
2007-07-24 11:41:00,166.89,166.89,166.83,166.83,1232600000.0
2007-07-24 11:42:00,166.82,166.86,166.82,166.84,1232600000.0
2007-07-24 11:43:00,166.835,166.84,166.825,166.84,1232600000.0
2007-07-24 11:44:00,166.84,166.84,166.83,166.83,994900004.0
2007-07-24 11:45:00,166.83,166.84,166.825,166.84,825799999.0
2007-07-24 11:46:00,166.835,166.85,166.82,166.85,1698600011.0
2007-07-24 11:47:00,166.85,166.85,166.835,166.84,655900001.0
2007-07-24 11:48:00,166.84,166.85,166.79,166.8,2098000001.0
2007-07-24 11:49:00,166.79,166.79,166.78,166.78,2098000001.0
2007-07-24 11:50:00,166.77,166.77,166.75,166.76,2098000001.0
2007-07-24 11:51:00,166.76,166.78,166.755,166.755,2098000001.0
2007-07-24 11:52:00,166.76,166.77,166.75,166.77,1007500006.0
2007-07-24 11:53:00,166.76,166.78,166.76,166.77,1772099997.0
2007-07-24 11:54:00,166.78,166.78,166.77,166.78,1772099997.0
2007-07-24 11:55:00,166.78,166.78,166.76,166.77,1772099997.0
2007-07-24 11:56:00,166.765,166.78,166.76,166.765,2110800007.0
2007-07-24 11:57:00,166.77,166.77,166.75,166.76,1608600003.0
2007-07-24 11:58:00,166.75,166.76,166.75,166.76,405600003.0
2007-07-24 11:59:00,166.75,166.76,166.74,166.74,1152599998.0
2007-07-24 12:00:00,166.76,166.76,166.75,166.75,1717600000.0
2007-07-24 12:01:00,166.74,166.74,166.73,166.74,1717600000.0
2007-07-24 12:02:00,166.73,166.75,166.72,166.75,1717600000.0
2007-07-24 12:03:00,166.75,166.79,166.75,166.79,2000399983.0
2007-07-24 12:04:00,166.79,166.79,166.78,166.78,466200000.0
2007-07-24 12:05:00,166.79,166.79,166.78,166.79,1988399990.0
2007-07-24 12:06:00,166.79,166.79,166.77,166.77,1109399986.0
2007-07-24 12:07:00,166.78,166.8,166.77,166.77,1199599994.0
2007-07-24 12:08:00,166.78,166.78,166.76,166.77,1199599994.0
2007-07-24 12:09:00,166.77,166.77,166.77,166.77,542100002.0
2007-07-24 12:10:00,166.78,166.78,166.76,166.76,1935900000.0
2007-07-24 12:11:00,166.76,166.76,166.73,166.74,1935900000.0
2007-07-24 12:12:00,166.74,166.74,166.73,166.735,944000000.0
2007-07-24 12:13:00,166.74,166.75,166.735,166.75,1718699975.0
2007-07-24 12:14:00,166.735,166.78,166.73,166.77,2133899967.0
2007-07-24 12:15:00,166.77,166.78,166.74,166.74,1183899998.0
2007-07-24 12:16:00,166.75,166.75,166.74,166.75,1183899998.0
2007-07-24 12:17:00,166.745,166.82,166.745,166.815,1183899998.0
2007-07-24 12:18:00,166.82,166.82,166.79,166.8,1229900004.0
2007-07-24 12:19:00,166.8,166.8,166.79,166.8,1225200003.0
2007-07-24 12:20:00,166.81,166.85,166.81,166.85,753899998.0
2007-07-24 12:21:00,166.85,166.86,166.82,166.84,753899998.0
2007-07-24 12:22:00,166.84,166.84,166.82,166.84,377300000.0
2007-07-24 12:23:00,166.84,166.88,166.84,166.86,1008099999.0
2007-07-24 12:24:00,166.86,166.86,166.81,166.82,1238599997.0
2007-07-24 12:25:00,166.81,166.85,166.81,166.85,714099992.0
2007-07-24 12:26:00,166.83,166.93,166.83,166.91,1680799998.0
2007-07-24 12:27:00,166.9,166.91,166.85,166.87,1680799998.0
2007-07-24 12:28:00,166.88,166.89,166.86,166.88,1680799998.0
2007-07-24 12:29:00,166.87,166.88,166.85,166.88,1680799998.0
2007-07-24 12:30:00,166.89,166.91,166.88,166.89,1680799998.0
2007-07-24 12:31:00,166.88,166.89,166.84,166.85,1680799998.0
2007-07-24 12:32:00,166.86,166.86,166.84,166.84,1680799998.0
2007-07-24 12:33:00,166.835,166.84,166.82,166.84,1680799998.0
2007-07-24 12:34:00,166.85,166.85,166.82,166.83,1061499984.0
2007-07-24 12:35:00,166.82,166.87,166.82,166.85,1061499984.0
2007-07-24 12:36:00,166.84,166.87,166.84,166.86,1061499984.0
2007-07-24 12:37:00,166.86,166.88,166.86,166.87,1061499984.0
2007-07-24 12:38:00,166.86,166.88,166.86,166.88,1869499994.0
2007-07-24 12:39:00,166.88,166.9,166.88,166.89,2042000011.0
2007-07-24 12:40:00,166.89,166.9,166.88,166.9,2042000011.0
2007-07-24 12:41:00,166.9,166.96,166.89,166.93,2067500030.0
2007-07-24 12:42:00,166.93,166.94,166.92,166.93,2067500030.0
2007-07-24 12:43:00,166.93,166.93,166.9,166.91,2043500000.0
2007-07-24 12:44:00,166.9,166.91,166.895,166.9,475299997.0
2007-07-24 12:45:00,166.9,166.92,166.9,166.9,379699992.0
2007-07-24 12:46:00,166.9,166.9,166.89,166.89,366200000.0
2007-07-24 12:47:00,166.89,166.89,166.83,166.83,1100800008.0
2007-07-24 12:48:00,166.84,166.85,166.82,166.84,1327900000.0
2007-07-24 12:49:00,166.84,166.86,166.82,166.83,1061799994.0
2007-07-24 12:50:00,166.82,166.85,166.82,166.845,1353899998.0
2007-07-24 12:51:00,166.85,166.86,166.82,166.845,1256399992.0
2007-07-24 12:52:00,166.84,166.86,166.84,166.85,1937699986.0
2007-07-24 12:53:00,166.85,166.86,166.84,166.85,1052899994.0
2007-07-24 12:54:00,166.85,166.87,166.84,166.87,2022799994.0
2007-07-24 12:55:00,166.87,166.89,166.86,166.87,2124100011.0
2007-07-24 12:56:00,166.88,166.9,166.875,166.9,1629699998.0
2007-07-24 12:57:00,166.9,166.91,166.89,166.9,1446900000.0
2007-07-24 12:58:00,166.9,166.91,166.9,166.9,1315899993.0
2007-07-24 12:59:00,166.9,166.9,166.87,166.87,1780000004.0
2007-07-24 13:00:00,166.85,166.85,166.84,166.85,2090900011.0
2007-07-24 13:01:00,166.86,166.87,166.84,166.87,2090900011.0
2007-07-24 13:02:00,166.86,166.86,166.85,166.85,2090900011.0
2007-07-24 13:03:00,166.84,166.84,166.81,166.82,2090900011.0
2007-07-24 13:04:00,166.84,166.84,166.77,166.77,2090900011.0
2007-07-24 13:05:00,166.76,166.84,166.76,166.84,2136300000.0
2007-07-24 13:06:00,166.83,166.83,166.8,166.83,2136300000.0
2007-07-24 13:07:00,166.84,166.85,166.825,166.83,2136300000.0
2007-07-24 13:08:00,166.83,166.84,166.81,166.82,1901899997.0
2007-07-24 13:09:00,166.83,166.85,166.82,166.83,1901899997.0
2007-07-24 13:10:00,166.85,166.85,166.82,166.82,1901899997.0
2007-07-24 13:11:00,166.82,166.83,166.82,166.83,498699995.0
2007-07-24 13:12:00,166.83,166.83,166.82,166.82,708399988.0
2007-07-24 13:13:00,166.82,166.84,166.82,166.83,1527299986.0
2007-07-24 13:14:00,166.81,166.81,166.76,166.76,1291599998.0
2007-07-24 13:15:00,166.78,166.79,166.77,166.77,1291599998.0
2007-07-24 13:16:00,166.77,166.78,166.765,166.77,1454499996.0
2007-07-24 13:17:00,166.77,166.785,166.77,166.785,408599993.0
2007-07-24 13:18:00,166.78,166.81,166.78,166.79,1576199985.0
2007-07-24 13:19:00,166.78,166.81,166.77,166.81,1576199985.0
2007-07-24 13:20:00,166.82,166.83,166.8,166.8,1576199985.0
2007-07-24 13:21:00,166.8,166.8,166.765,166.77,1503400001.0
2007-07-24 13:22:00,166.77,166.78,166.76,166.76,1458799993.0
2007-07-24 13:23:00,166.77,166.77,166.76,166.77,1458799993.0
2007-07-24 13:24:00,166.76,166.76,166.73,166.73,1458799993.0
2007-07-24 13:25:00,166.73,166.77,166.73,166.76,1458799993.0
2007-07-24 13:26:00,166.74,166.76,166.74,166.74,1518800007.0
2007-07-24 13:27:00,166.76,166.77,166.76,166.76,1518800007.0
2007-07-24 13:28:00,166.75,166.79,166.75,166.78,1518800007.0
2007-07-24 13:29:00,166.79,166.84,166.79,166.83,1518800007.0
2007-07-24 13:30:00,166.84,166.87,166.83,166.87,1518800007.0
2007-07-24 13:31:00,166.86,166.88,166.85,166.85,1518800007.0
2007-07-24 13:32:00,166.87,166.88,166.85,166.86,1518800007.0
2007-07-24 13:33:00,166.86,166.88,166.85,166.86,1134100006.0
2007-07-24 13:34:00,166.86,166.88,166.86,166.87,1274600006.0
2007-07-24 13:35:00,166.87,166.9,166.87,166.9,1791400018.0
2007-07-24 13:36:00,166.89,167.06,166.89,167.04,1434499998.0
2007-07-24 13:37:00,167.05,167.05,167.01,167.02,1434499998.0
2007-07-24 13:38:00,167.05,167.05,167.01,167.03,1434499998.0
2007-07-24 13:39:00,167.03,167.04,167.015,167.035,1167200004.0
2007-07-24 13:40:00,167.01,167.08,167.01,167.06,2112600001.0
2007-07-24 13:41:00,167.08,167.08,167.04,167.04,2112600001.0
2007-07-24 13:42:00,167.05,167.1,167.05,167.08,2112600001.0
2007-07-24 13:43:00,167.09,167.12,167.075,167.11,2112600001.0
2007-07-24 13:44:00,167.1,167.1,167.08,167.08,1373899995.0
2007-07-24 13:45:00,167.11,167.13,167.11,167.12,1373899995.0
2007-07-24 13:46:00,167.12,167.13,167.12,167.13,779500001.0
2007-07-24 13:47:00,167.125,167.13,167.1,167.11,1130400002.0
2007-07-24 13:48:00,167.1,167.13,167.1,167.11,1588900003.0
2007-07-24 13:49:00,167.14,167.16,167.13,167.14,1588900003.0
2007-07-24 13:50:00,167.14,167.14,167.12,167.13,1273700009.0
2007-07-24 13:51:00,167.13,167.16,167.125,167.15,1481600001.0
2007-07-24 13:52:00,167.15,167.16,167.15,167.15,718199998.0
2007-07-24 13:53:00,167.16,167.16,167.13,167.15,708299998.0
2007-07-24 13:54:00,167.13,167.13,167.08,167.09,1931800018.0
2007-07-24 13:55:00,167.1,167.15,167.09,167.15,1931800018.0
2007-07-24 13:56:00,167.14,167.19,167.14,167.18,1931800018.0
2007-07-24 13:57:00,167.17,167.25,167.16,167.23,1931800018.0
2007-07-24 13:58:00,167.24,167.26,167.22,167.26,1931800018.0
2007-07-24 13:59:00,167.27,167.29,167.24,167.24,1931800018.0
2007-07-24 14:00:00,167.25,167.29,167.24,167.29,1931800018.0
2007-07-24 14:01:00,167.28,167.34,167.28,167.3,1931800018.0
2007-07-24 14:02:00,167.31,167.31,167.27,167.28,1931800018.0
2007-07-24 14:03:00,167.29,167.29,167.27,167.27,1931800018.0
2007-07-24 14:04:00,167.26,167.28,167.23,167.23,1931800018.0
2007-07-24 14:05:00,167.26,167.26,167.22,167.23,1931800018.0
2007-07-24 14:06:00,167.22,167.23,167.21,167.22,1812800004.0
2007-07-24 14:07:00,167.23,167.25,167.22,167.24,1812800004.0
2007-07-24 14:08:00,167.25,167.26,167.24,167.25,1812800004.0
2007-07-24 14:09:00,167.24,167.24,167.23,167.23,1812800004.0
2007-07-24 14:10:00,167.22,167.23,167.21,167.21,1812800004.0
2007-07-24 14:11:00,167.24,167.25,167.225,167.25,1812800004.0
2007-07-24 14:12:00,167.22,167.23,167.2,167.22,1767900002.0
2007-07-24 14:13:00,167.24,167.24,167.23,167.24,1767900002.0
2007-07-24 14:14:00,167.2,167.2,167.17,167.18,1382700008.0
2007-07-24 14:15:00,167.19,167.2,167.18,167.18,1382700008.0
2007-07-24 14:16:00,167.19,167.19,167.19,167.19,1382700008.0
2007-07-24 14:17:00,167.18,167.23,167.18,167.22,1382700008.0
2007-07-24 14:18:00,167.23,167.23,167.2,167.21,1382700008.0
2007-07-24 14:19:00,167.22,167.24,167.2,167.23,1382700008.0
2007-07-24 14:20:00,167.24,167.26,167.23,167.26,1382700008.0
2007-07-24 14:21:00,167.25,167.27,167.25,167.27,1382700008.0
2007-07-24 14:22:00,167.26,167.3,167.26,167.3,1382700008.0
2007-07-24 14:23:00,167.32,167.32,167.31,167.31,1382700008.0
2007-07-24 14:24:00,167.28,167.29,167.28,167.29,1547499999.0
2007-07-24 14:25:00,167.31,167.31,167.26,167.26,1547499999.0
2007-07-24 14:26:00,167.26,167.27,167.24,167.245,1521299993.0
2007-07-24 14:27:00,167.24,167.24,167.23,167.24,1545500005.0
2007-07-24 14:28:00,167.23,167.23,167.21,167.22,1545500005.0
2007-07-24 14:29:00,167.24,167.25,167.24,167.25,1545500005.0
2007-07-24 14:30:00,167.24,167.26,167.22,167.25,1266400007.0
2007-07-24 14:31:00,167.24,167.24,167.22,167.24,1266400007.0
2007-07-24 14:32:00,167.25,167.25,167.21,167.21,1266400007.0
2007-07-24 14:33:00,167.22,167.24,167.2,167.2,1266400007.0
2007-07-24 14:34:00,167.21,167.21,167.15,167.18,1266400007.0
2007-07-24 14:35:00,167.19,167.2,167.11,167.14,1266400007.0
2007-07-24 14:36:00,167.15,167.15,167.1,167.13,1266400007.0
2007-07-24 14:37:00,167.14,167.14,167.1,167.1,1266400007.0
2007-07-24 14:38:00,167.09,167.14,167.09,167.13,1266400007.0
2007-07-24 14:39:00,167.12,167.13,167.04,167.05,1266400007.0
2007-07-24 14:40:00,167.07,167.07,166.98,167.02,1266400007.0
2007-07-24 14:41:00,167.01,167.02,166.97,166.99,1266400007.0
2007-07-24 14:42:00,166.98,167.02,166.98,166.99,1266400007.0
2007-07-24 14:43:00,167.0,167.01,166.98,166.98,1266400007.0
2007-07-24 14:44:00,166.99,166.99,166.97,166.97,1266400007.0
2007-07-24 14:45:00,166.96,167.0,166.96,167.0,1266400007.0
2007-07-24 14:46:00,166.99,167.02,166.99,167.02,1266400007.0
2007-07-24 14:47:00,167.01,167.01,166.96,166.98,1266400007.0
2007-07-24 14:48:00,167.02,167.03,167.0,167.02,1266400007.0
2007-07-24 14:49:00,167.0,167.01,167.0,167.01,2146700008.0
2007-07-24 14:50:00,167.0,167.02,167.0,167.0,2146700008.0
2007-07-24 14:51:00,166.99,167.02,166.99,167.02,2146700008.0
2007-07-24 14:52:00,167.03,167.08,167.02,167.08,2146700008.0
2007-07-24 14:53:00,167.06,167.09,167.05,167.09,2146700008.0
2007-07-24 14:54:00,167.08,167.1,167.08,167.08,2146700008.0
2007-07-24 14:55:00,167.09,167.11,167.08,167.09,2146700008.0
2007-07-24 14:56:00,167.08,167.09,167.02,167.02,2146700008.0
2007-07-24 14:57:00,167.03,167.03,167.01,167.02,2146700008.0
2007-07-24 14:58:00,167.01,167.01,166.99,167.0,2146700008.0
2007-07-24 14:59:00,166.98,167.01,166.98,167.01,2146700008.0
2007-07-24 15:00:00,167.0,167.0,166.95,166.95,2146700008.0
2007-07-24 15:01:00,166.96,166.98,166.94,166.95,2146700008.0
2007-07-24 15:02:00,166.96,166.98,166.95,166.97,2146700008.0
2007-07-24 15:03:00,166.96,166.97,166.96,166.97,2146700008.0
2007-07-24 15:04:00,166.98,166.99,166.97,166.98,2146700008.0
2007-07-24 15:05:00,166.97,167.0,166.89,166.91,2146700008.0
2007-07-24 15:06:00,166.9,166.91,166.82,166.83,2146700008.0
2007-07-24 15:07:00,166.84,166.86,166.83,166.84,2146700008.0
2007-07-24 15:08:00,166.855,166.89,166.855,166.89,2146700008.0
2007-07-24 15:09:00,166.85,166.86,166.84,166.86,1392299999.0
2007-07-24 15:10:00,166.87,166.89,166.84,166.86,1392299999.0
2007-07-24 15:11:00,166.85,166.85,166.83,166.84,1392299999.0
2007-07-24 15:12:00,166.83,166.88,166.83,166.87,1392299999.0
2007-07-24 15:13:00,166.88,166.905,166.88,166.89,1392299999.0
2007-07-24 15:14:00,166.87,166.88,166.83,166.83,1826800001.0
2007-07-24 15:15:00,166.82,166.83,166.79,166.79,1826800001.0
2007-07-24 15:16:00,166.8,166.8,166.79,166.79,1826800001.0
2007-07-24 15:17:00,166.78,166.78,166.73,166.76,1826800001.0
2007-07-24 15:18:00,166.75,166.76,166.69,166.7,1826800001.0
2007-07-24 15:19:00,166.69,166.69,166.63,166.65,1826800001.0
2007-07-24 15:20:00,166.66,166.69,166.62,166.68,1826800001.0
2007-07-24 15:21:00,166.67,166.75,166.67,166.74,1826800001.0
2007-07-24 15:22:00,166.73,166.75,166.71,166.74,1826800001.0
2007-07-24 15:23:00,166.75,166.77,166.72,166.74,1826800001.0
2007-07-24 15:24:00,166.75,166.8,166.75,166.76,1826800001.0
2007-07-24 15:25:00,166.75,166.76,166.72,166.73,1826800001.0
2007-07-24 15:26:00,166.74,166.75,166.71,166.71,1826800001.0
2007-07-24 15:27:00,166.72,166.74,166.7,166.72,1826800001.0
2007-07-24 15:28:00,166.73,166.76,166.72,166.76,1826800001.0
2007-07-24 15:29:00,166.75,166.79,166.74,166.77,1826800001.0
2007-07-24 15:30:00,166.76,166.8,166.74,166.75,1826800001.0
2007-07-24 15:31:00,166.74,166.74,166.7,166.7,1826800001.0
2007-07-24 15:32:00,166.71,166.74,166.71,166.74,1826800001.0
2007-07-24 15:33:00,166.73,166.77,166.72,166.76,1826800001.0
2007-07-24 15:34:00,166.77,166.77,166.75,166.77,1826800001.0
2007-07-24 15:35:00,166.76,166.81,166.76,166.79,1826800001.0
2007-07-24 15:36:00,166.8,166.82,166.77,166.77,1826800001.0
2007-07-24 15:37:00,166.76,166.78,166.75,166.77,1826800001.0
2007-07-24 15:38:00,166.76,166.77,166.72,166.73,1826800001.0
2007-07-24 15:39:00,166.72,166.74,166.71,166.73,1826800001.0
2007-07-24 15:40:00,166.72,166.72,166.68,166.68,1826800001.0
2007-07-24 15:41:00,166.67,166.68,166.62,166.68,1826800001.0
2007-07-24 15:42:00,166.69,166.71,166.67,166.67,1826800001.0
2007-07-24 15:43:00,166.68,166.71,166.67,166.71,1826800001.0
2007-07-24 15:44:00,166.72,166.74,166.71,166.73,1826800001.0
2007-07-24 15:45:00,166.72,166.72,166.71,166.72,1826800001.0
2007-07-24 15:46:00,166.73,166.76,166.73,166.75,1826800001.0
2007-07-24 15:47:00,166.76,166.77,166.72,166.74,1826800001.0
2007-07-24 15:48:00,166.73,166.73,166.69,166.72,1826800001.0
2007-07-24 15:49:00,166.73,166.76,166.71,166.76,1826800001.0
2007-07-24 15:50:00,166.75,166.79,166.74,166.76,1826800001.0
2007-07-24 15:51:00,166.77,166.77,166.75,166.77,1826800001.0
2007-07-24 15:52:00,166.76,166.79,166.76,166.79,1826800001.0
2007-07-24 15:53:00,166.78,166.78,166.75,166.76,1826800001.0
2007-07-24 15:54:00,166.75,166.76,166.75,166.76,1826800001.0
2007-07-24 15:55:00,166.75,166.77,166.74,166.76,1826800001.0
2007-07-24 15:56:00,166.77,166.78,166.74,166.74,1826800001.0
2007-07-24 15:57:00,166.73,166.75,166.73,166.73,1826800001.0
2007-07-24 15:58:00,166.74,166.74,166.71,166.73,1826800001.0
2007-07-24 15:59:00,166.74,166.78,166.74,166.76,1826800001.0
2007-07-24 16:00:00,166.77,166.81,166.77,166.8,1826800001.0
2007-07-24 16:01:00,166.81,166.86,166.81,166.82,1826800001.0
2007-07-24 16:02:00,166.81,166.85,166.79,166.84,1826800001.0
2007-07-24 16:03:00,166.83,166.84,166.81,166.81,1826800001.0
2007-07-24 16:04:00,166.82,166.89,166.82,166.87,1826800001.0
2007-07-24 16:05:00,166.86,166.86,166.79,166.81,1826800001.0
2007-07-24 16:06:00,166.8,166.81,166.8,166.8,1826800001.0
2007-07-24 16:07:00,166.79,166.86,166.79,166.82,1826800001.0
2007-07-24 16:08:00,166.81,166.82,166.77,166.78,1826800001.0
2007-07-24 16:09:00,166.79,166.79,166.73,166.75,1826800001.0
2007-07-24 16:10:00,166.74,166.75,166.73,166.74,1826800001.0
2007-07-24 16:11:00,166.75,166.75,166.73,166.74,1826800001.0
2007-07-24 16:12:00,166.73,166.78,166.73,166.76,1826800001.0
2007-07-24 16:13:00,166.75,166.79,166.75,166.79,1826800001.0
2007-07-24 16:14:00,166.78,166.78,166.77,166.77,1826800001.0
2007-07-24 16:15:00,166.79,166.81,166.78,166.8,1826800001.0
2007-07-24 16:16:00,166.79,166.81,166.79,166.8,1931599989.0
2007-07-24 16:17:00,166.79,166.84,166.79,166.82,1931599989.0
2007-07-24 16:18:00,166.81,166.84,166.81,166.83,1931599989.0
2007-07-24 16:19:00,166.82,166.87,166.82,166.86,1931599989.0
2007-07-24 16:20:00,166.85,166.86,166.82,166.86,1931599989.0
2007-07-24 16:21:00,166.88,166.88,166.84,166.85,1931599989.0
2007-07-24 16:22:00,166.85,166.87,166.84,166.84,1518199998.0
2007-07-24 16:23:00,166.81,166.82,166.8,166.82,1912600008.0
2007-07-24 16:24:00,166.81,166.84,166.79,166.83,1912600008.0
2007-07-24 16:25:00,166.82,166.82,166.8,166.81,1912600008.0
2007-07-24 16:26:00,166.79,166.81,166.78,166.78,1912600008.0
2007-07-24 16:27:00,166.79,166.83,166.78,166.81,1912600008.0
2007-07-24 16:28:00,166.81,166.82,166.785,166.8,979900004.0
2007-07-24 16:29:00,166.79,166.83,166.79,166.82,1292600006.0
2007-07-24 16:30:00,166.83,166.86,166.83,166.86,1292600006.0
2007-07-24 16:31:00,166.85,166.86,166.83,166.83,1292600006.0
2007-07-24 16:32:00,166.84,166.85,166.83,166.83,1292600006.0
2007-07-24 16:33:00,166.82,166.83,166.79,166.83,1292600006.0
2007-07-24 16:34:00,166.84,166.85,166.82,166.83,1292600006.0
2007-07-24 16:35:00,166.82,166.85,166.82,166.85,1292600006.0
2007-07-24 16:36:00,166.86,166.87,166.85,166.86,1292600006.0
2007-07-24 16:37:00,166.85,166.89,166.85,166.87,1292600006.0
2007-07-24 16:38:00,166.88,166.91,166.86,166.9,1292600006.0
2007-07-24 16:39:00,166.89,166.94,166.88,166.94,1292600006.0
2007-07-24 16:40:00,166.95,166.96,166.93,166.95,1292600006.0
2007-07-24 16:41:00,166.97,166.97,166.94,166.94,1292600006.0
2007-07-24 16:42:00,166.94,166.96,166.91,166.96,2024300004.0
2007-07-24 16:43:00,166.99,167.0,166.93,166.94,2024300004.0
2007-07-24 16:44:00,166.93,166.94,166.91,166.91,2024300004.0
2007-07-24 16:45:00,166.92,166.94,166.92,166.94,2024300004.0
2007-07-24 16:46:00,166.94,166.94,166.92,166.94,1921699998.0
2007-07-24 16:47:00,166.91,166.92,166.88,166.89,1338900011.0
2007-07-24 16:48:00,166.88,166.9,166.87,166.9,1338900011.0
2007-07-24 16:49:00,166.91,166.91,166.9,166.9,1338900011.0
2007-07-24 16:50:00,166.9,166.91,166.885,166.89,2067799997.0
2007-07-24 16:51:00,166.89,166.89,166.86,166.86,1866400008.0
2007-07-24 16:52:00,166.85,166.85,166.84,166.85,1866400008.0
2007-07-24 16:53:00,166.83,166.84,166.83,166.83,1866400008.0
2007-07-24 16:54:00,166.82,166.83,166.81,166.82,1866400008.0
2007-07-24 16:55:00,166.83,166.85,166.82,166.85,1866400008.0
2007-07-24 16:56:00,166.84,166.84,166.84,166.84,653200000.0
2007-07-24 16:57:00,166.85,166.85,166.84,166.84,653200000.0
2007-07-24 16:58:00,166.83,166.83,166.83,166.83,653200000.0
2007-07-24 16:59:00,166.82,166.83,166.77,166.79,653200000.0
2007-07-24 17:00:00,166.78,166.79,166.76,166.76,653200000.0
2007-07-24 17:01:00,166.75,166.78,166.73,166.78,653200000.0
2007-07-24 17:02:00,166.79,166.83,166.79,166.83,653200000.0
2007-07-24 17:03:00,166.82,166.87,166.81,166.82,653200000.0
2007-07-24 17:04:00,166.81,166.81,166.79,166.8,653200000.0
2007-07-24 17:05:00,166.81,166.82,166.805,166.81,653200000.0
2007-07-24 17:06:00,166.78,166.78,166.75,166.75,1931199984.0
2007-07-24 17:07:00,166.76,166.76,166.73,166.75,1931199984.0
2007-07-24 17:08:00,166.76,166.79,166.76,166.79,1931199984.0
2007-07-24 17:09:00,166.78,166.78,166.76,166.76,1931199984.0
2007-07-24 17:10:00,166.77,166.77,166.75,166.75,1931199984.0
2007-07-24 17:11:00,166.76,166.77,166.75,166.75,1931199984.0
2007-07-24 17:12:00,166.72,166.73,166.71,166.73,1907199995.0
2007-07-24 17:13:00,166.74,166.75,166.73,166.73,1907199995.0
2007-07-24 17:14:00,166.72,166.73,166.71,166.72,1579300006.0
2007-07-24 17:15:00,166.73,166.74,166.69,166.69,1579300006.0
2007-07-24 17:16:00,166.68,166.69,166.66,166.69,1579300006.0
2007-07-24 17:17:00,166.7,166.7,166.69,166.7,1579300006.0
2007-07-24 17:18:00,166.71,166.75,166.71,166.72,1579300006.0
2007-07-24 17:19:00,166.71,166.74,166.71,166.74,1579300006.0
2007-07-24 17:20:00,166.73,166.74,166.73,166.73,1579300006.0
2007-07-24 17:21:00,166.74,166.74,166.69,166.7,1579300006.0
2007-07-24 17:22:00,166.69,166.7,166.68,166.69,1579300006.0
2007-07-24 17:23:00,166.7,166.71,166.68,166.69,1579300006.0
2007-07-24 17:24:00,166.69,166.72,166.685,166.71,1938699998.0
2007-07-24 17:25:00,166.69,166.69,166.66,166.68,1501500007.0
2007-07-24 17:26:00,166.69,166.69,166.67,166.67,1501500007.0
2007-07-24 17:27:00,166.68,166.72,166.68,166.71,1501500007.0
2007-07-24 17:28:00,166.72,166.72,166.69,166.71,1501500007.0
2007-07-24 17:29:00,166.72,166.73,166.71,166.72,1501500007.0
2007-07-24 17:30:00,166.73,166.74,166.73,166.73,1501500007.0
2007-07-24 17:31:00,166.75,166.75,166.735,166.75,1501500007.0
2007-07-24 17:32:00,166.72,166.72,166.68,166.68,1053799988.0
2007-07-24 17:33:00,166.69,166.7,166.685,166.7,1053799988.0
2007-07-24 17:34:00,166.7,166.7,166.67,166.68,2093499997.0
2007-07-24 17:35:00,166.69,166.7,166.69,166.7,2093499997.0
2007-07-24 17:36:00,166.72,166.72,166.705,166.715,2093499997.0
2007-07-24 17:37:00,166.71,166.72,166.7,166.7,1931599997.0
2007-07-24 17:38:00,166.72,166.73,166.71,166.72,1931599997.0
2007-07-24 17:39:00,166.72,166.72,166.695,166.695,1168700009.0
2007-07-24 17:40:00,166.68,166.68,166.67,166.68,994399998.0
2007-07-24 17:41:00,166.69,166.71,166.69,166.7,994399998.0
2007-07-24 17:42:00,166.68,166.68,166.66,166.67,893700007.0
2007-07-24 17:43:00,166.66,166.67,166.65,166.66,893700007.0
2007-07-24 17:44:00,166.67,166.69,166.66,166.69,893700007.0
2007-07-24 17:45:00,166.69,166.7,166.69,166.69,1202199985.0
2007-07-24 17:46:00,166.69,166.69,166.64,166.65,1546699998.0
2007-07-24 17:47:00,166.64,166.67,166.64,166.67,1741500014.0
2007-07-24 17:48:00,166.67,166.67,166.63,166.64,1843900008.0
2007-07-24 17:49:00,166.62,166.62,166.59,166.62,1778899992.0
2007-07-24 17:50:00,166.64,166.65,166.625,166.63,1778899992.0
2007-07-24 17:51:00,166.63,166.63,166.6,166.61,1835699989.0
2007-07-24 17:52:00,166.61,166.62,166.61,166.61,1508400006.0
2007-07-24 17:53:00,166.63,166.64,166.61,166.61,1508400006.0
2007-07-24 17:54:00,166.63,166.67,166.62,166.655,1508400006.0
2007-07-24 17:55:00,166.66,166.66,166.63,166.65,1229500005.0
2007-07-24 17:56:00,166.645,166.66,166.64,166.65,921500011.0
2007-07-24 17:57:00,166.65,166.65,166.61,166.62,1303400010.0
2007-07-24 17:58:00,166.63,166.65,166.63,166.65,1303400010.0
2007-07-24 17:59:00,166.65,166.68,166.65,166.67,1911209412.0
2007-07-24 18:00:00,166.65,166.66,166.63,166.65,1199600005.0
2007-07-24 18:01:00,166.665,166.69,166.655,166.69,1199600005.0
2007-07-24 18:02:00,166.69,166.69,166.67,166.675,760300000.0
2007-07-24 18:03:00,166.68,166.68,166.655,166.66,2122800002.0
2007-07-24 18:04:00,166.66,166.67,166.655,166.67,2015200030.0
2007-07-24 18:05:00,166.665,166.67,166.65,166.655,1491899994.0
2007-07-24 18:06:00,166.67,166.71,166.67,166.68,740499997.0
2007-07-24 18:07:00,166.69,166.69,166.67,166.68,740499997.0
2007-07-24 18:08:00,166.69,166.69,166.67,166.69,740499997.0
2007-07-24 18:09:00,166.68,166.68,166.67,166.67,740499997.0
2007-07-24 18:10:00,166.68,166.68,166.65,166.66,740499997.0
2007-07-24 18:11:00,166.67,166.67,166.65,166.65,740499997.0
2007-07-24 18:12:00,166.64,166.65,166.63,166.65,740499997.0
2007-07-24 18:13:00,166.66,166.67,166.65,166.67,740499997.0
2007-07-24 18:14:00,166.67,166.74,166.66,166.71,1680500016.0
2007-07-24 18:15:00,166.7,166.7,166.67,166.68,1680500016.0
2007-07-24 18:16:00,166.69,166.69,166.68,166.68,1680500016.0
2007-07-24 18:17:00,166.67,166.71,166.66,166.7,1680500016.0
2007-07-24 18:18:00,166.71,166.75,166.7,166.72,1680500016.0
2007-07-24 18:19:00,166.73,166.77,166.73,166.74,1680500016.0
2007-07-24 18:20:00,166.73,166.74,166.73,166.73,1680500016.0
2007-07-24 18:21:00,166.71,166.71,166.71,166.71,1680500016.0
2007-07-24 18:22:00,166.72,166.72,166.68,166.68,1680500016.0
2007-07-24 18:23:00,166.69,166.69,166.66,166.67,1680500016.0
2007-07-24 18:24:00,166.68,166.69,166.67,166.68,1680500016.0
2007-07-24 18:25:00,166.68,166.71,166.68,166.71,1965499999.0
2007-07-24 18:26:00,166.72,166.72,166.7,166.71,1965499999.0
2007-07-24 18:27:00,166.72,166.74,166.72,166.73,1965499999.0
2007-07-24 18:28:00,166.74,166.74,166.71,166.71,1965499999.0
2007-07-24 18:29:00,166.72,166.72,166.68,166.69,1965499999.0
2007-07-24 18:30:00,166.7,166.74,166.69,166.73,1965499999.0
2007-07-24 18:31:00,166.74,166.78,166.74,166.78,1965499999.0
2007-07-24 18:32:00,166.77,166.79,166.76,166.76,1965499999.0
2007-07-24 18:33:00,166.75,166.87,166.75,166.83,1965499999.0
2007-07-24 18:34:00,166.84,166.85,166.82,166.84,1965499999.0
2007-07-24 18:35:00,166.87,166.88,166.855,166.86,1965499999.0
2007-07-24 18:36:00,166.82,166.84,166.81,166.82,451999999.0
2007-07-24 18:37:00,166.8,166.83,166.79,166.79,451999999.0
2007-07-24 18:38:00,166.81,166.82,166.81,166.81,451999999.0
2007-07-24 18:39:00,166.81,166.81,166.8,166.8,923200005.0
2007-07-24 18:40:00,166.81,166.81,166.785,166.785,925800001.0
2007-07-24 18:41:00,166.77,166.78,166.76,166.78,1395099998.0
2007-07-24 18:42:00,166.79,166.8,166.775,166.775,1395099998.0
2007-07-24 18:43:00,166.78,166.79,166.76,166.77,1347099982.0
2007-07-24 18:44:00,166.76,166.79,166.75,166.78,1094300016.0
2007-07-24 18:45:00,166.79,166.83,166.78,166.82,1094300016.0
2007-07-24 18:46:00,166.81,166.83,166.81,166.82,1094300016.0
2007-07-24 18:47:00,166.81,166.82,166.78,166.78,1094300016.0
2007-07-24 18:48:00,166.79,166.79,166.76,166.78,1094300016.0
2007-07-24 18:49:00,166.77,166.78,166.75,166.77,1094300016.0
2007-07-24 18:50:00,166.78,166.78,166.76,166.77,1094300016.0
2007-07-24 18:51:00,166.775,166.78,166.775,166.78,1094300016.0
2007-07-24 18:52:00,166.76,166.77,166.76,166.76,1681599999.0
2007-07-24 18:53:00,166.77,166.79,166.77,166.77,1681599999.0
2007-07-24 18:54:00,166.77,166.78,166.77,166.78,598000012.0
2007-07-24 18:55:00,166.78,166.81,166.78,166.79,1540600010.0
2007-07-24 18:56:00,166.79,166.8,166.79,166.79,2009999996.0
2007-07-24 18:57:00,166.79,166.79,166.76,166.77,1840799989.0
2007-07-24 18:58:00,166.78,166.81,166.78,166.8,1793100003.0
2007-07-24 18:59:00,166.8,166.845,166.8,166.845,1594799996.0
2007-07-24 19:00:00,166.84,166.86,166.84,166.85,1515600012.0
2007-07-24 19:01:00,166.86,166.87,166.85,166.86,1515600012.0
2007-07-24 19:02:00,166.86,166.88,166.86,166.88,1541799991.0
2007-07-24 19:03:00,166.88,166.89,166.865,166.88,1816999999.0
2007-07-24 19:04:00,166.88,166.88,166.865,166.88,1625299993.0
2007-07-24 19:05:00,166.88,166.88,166.86,166.865,1547499994.0
2007-07-24 19:06:00,166.83,166.84,166.82,166.84,912399990.0
2007-07-24 19:07:00,166.85,166.85,166.81,166.82,912399990.0
2007-07-24 19:08:00,166.83,166.84,166.83,166.83,912399990.0
2007-07-24 19:09:00,166.835,166.85,166.835,166.85,912399990.0
2007-07-24 19:10:00,166.845,166.845,166.82,166.84,880600003.0
2007-07-24 19:11:00,166.82,166.83,166.81,166.83,1443599977.0
2007-07-24 19:12:00,166.84,166.85,166.83,166.84,1443599977.0
2007-07-24 19:13:00,166.81,166.82,166.79,166.79,678600004.0
2007-07-24 19:14:00,166.78,166.79,166.76,166.76,678600004.0
2007-07-24 19:15:00,166.77,166.79,166.76,166.79,678600004.0
2007-07-24 19:16:00,166.8,166.82,166.8,166.81,678600004.0
2007-07-24 19:17:00,166.81,166.81,166.8,166.81,1445799998.0
2007-07-24 19:18:00,166.79,166.8,166.77,166.8,903099999.0
2007-07-24 19:19:00,166.81,166.82,166.8,166.81,903099999.0
2007-07-24 19:20:00,166.81,166.82,166.79,166.8,1050499980.0
2007-07-24 19:21:00,166.795,166.81,166.795,166.81,1094999999.0
2007-07-24 19:22:00,166.81,166.84,166.805,166.83,2096399986.0
2007-07-24 19:23:00,166.82,166.84,166.8,166.84,1865400001.0
2007-07-24 19:24:00,166.85,166.86,166.835,166.85,1865400001.0
2007-07-24 19:25:00,166.85,166.88,166.85,166.865,1495100006.0
2007-07-24 19:26:00,166.87,166.88,166.855,166.87,1543199988.0
2007-07-24 19:28:00,166.87,166.87,166.87,166.87,229000000.0
2007-07-24 19:29:00,166.87,166.87,166.84,166.845,1864800008.0
2007-07-24 19:30:00,166.85,166.85,166.83,166.85,1005599995.0
2007-07-24 19:31:00,166.85,166.86,166.85,166.85,655099997.0
2007-07-24 19:32:00,166.86,166.86,166.835,166.845,767699992.0
2007-07-24 19:33:00,166.84,166.84,166.84,166.84,292100000.0
2007-07-24 19:34:00,166.84,166.85,166.84,166.85,690999995.0
2007-07-24 19:35:00,166.85,166.87,166.85,166.87,1505999992.0
2007-07-24 19:36:00,166.87,166.87,166.855,166.86,314500004.0
2007-07-24 19:37:00,166.85,166.87,166.85,166.87,1530799992.0
2007-07-24 19:38:00,166.89,166.89,166.855,166.86,1530799992.0
2007-07-24 19:39:00,166.86,166.87,166.84,166.84,677099987.0
2007-07-24 19:40:00,166.85,166.85,166.84,166.85,132899999.0
2007-07-24 19:41:00,166.85,166.86,166.85,166.86,582399999.0
2007-07-24 19:42:00,166.86,166.86,166.845,166.86,516100001.0
2007-07-24 19:43:00,166.85,166.86,166.845,166.85,754399991.0
2007-07-24 19:44:00,166.845,166.85,166.83,166.83,239599999.0
2007-07-24 19:45:00,166.83,166.84,166.825,166.84,1263699999.0
2007-07-24 19:46:00,166.84,166.85,166.82,166.82,1195899999.0
2007-07-24 19:47:00,166.82,166.82,166.8,166.8,1902099985.0
2007-07-24 19:48:00,166.8,166.84,166.8,166.83,1413699996.0
2007-07-24 19:49:00,166.83,166.84,166.81,166.83,1306000000.0
2007-07-24 19:50:00,166.81,166.81,166.75,166.75,1395199989.0
2007-07-24 19:51:00,166.74,166.75,166.71,166.72,1395199989.0
2007-07-24 19:52:00,166.73,166.73,166.7,166.71,1395199989.0
2007-07-24 19:53:00,166.7,166.71,166.67,166.71,1395199989.0
2007-07-24 19:54:00,166.72,166.76,166.72,166.75,1395199989.0
2007-07-24 19:55:00,166.74,166.74,166.73,166.74,1284499978.0
2007-07-24 19:56:00,166.74,166.76,166.74,166.75,1224100018.0
2007-07-24 19:57:00,166.75,166.76,166.73,166.75,1294500003.0
2007-07-24 19:58:00,166.76,166.79,166.75,166.78,1294500003.0
2007-07-24 19:59:00,166.79,166.8,166.77,166.79,1294500003.0
2007-07-24 20:00:00,166.77,166.78,166.75,166.76,1395599981.0
2007-07-24 20:01:00,166.77,166.79,166.77,166.78,1395599981.0
2007-07-24 20:02:00,166.78,166.78,166.77,166.77,1452700009.0
2007-07-24 20:03:00,166.77,166.77,166.75,166.76,1559000014.0
2007-07-24 20:04:00,166.76,166.77,166.75,166.76,2083000010.0
2007-07-24 20:05:00,166.76,166.78,166.75,166.76,1985800017.0
2007-07-24 20:06:00,166.77,166.77,166.73,166.77,1985800017.0
2007-07-24 20:07:00,166.77,166.77,166.75,166.75,1834200003.0
2007-07-24 20:08:00,166.76,166.76,166.735,166.75,1993699999.0
2007-07-24 20:09:00,166.75,166.77,166.75,166.75,1321799993.0
2007-07-24 20:10:00,166.74,166.74,166.68,166.73,1731399993.0
2007-07-24 20:11:00,166.73,166.74,166.73,166.74,1731399993.0
2007-07-24 20:12:00,166.74,166.75,166.73,166.75,1420999998.0
2007-07-24 20:13:00,166.75,166.76,166.75,166.76,1434799997.0
2007-07-24 20:14:00,166.76,166.77,166.76,166.77,1393000003.0
2007-07-24 20:15:00,166.77,166.77,166.76,166.765,569099999.0
2007-07-24 20:16:00,166.77,166.77,166.76,166.77,1665099991.0
2007-07-24 20:17:00,166.75,166.76,166.71,166.71,629499999.0
2007-07-24 20:18:00,166.72,166.74,166.71,166.73,629499999.0
2007-07-24 20:19:00,166.72,166.74,166.72,166.73,629499999.0
2007-07-24 20:20:00,166.75,166.76,166.73,166.73,629499999.0
2007-07-24 20:21:00,166.71,166.72,166.71,166.71,1767000004.0
2007-07-24 20:22:00,166.72,166.74,166.72,166.74,1767000004.0
2007-07-24 20:23:00,166.72,166.72,166.71,166.72,746700000.0
2007-07-24 20:24:00,166.71,166.72,166.7,166.71,746700000.0
2007-07-24 20:25:00,166.72,166.75,166.715,166.73,746700000.0
2007-07-24 20:26:00,166.74,166.74,166.72,166.72,451399995.0
2007-07-24 20:27:00,166.73,166.74,166.71,166.72,1489500012.0
2007-07-24 20:28:00,166.72,166.74,166.72,166.73,1351999992.0
2007-07-24 20:29:00,166.73,166.74,166.72,166.74,1720200002.0
2007-07-24 20:30:00,166.74,166.75,166.73,166.75,1872900005.0
2007-07-24 20:31:00,166.73,166.73,166.69,166.69,1575099997.0
2007-07-24 20:32:00,166.7,166.7,166.64,166.65,1575099997.0
2007-07-24 20:33:00,166.63,166.65,166.61,166.64,1575099997.0
2007-07-24 20:34:00,166.63,166.65,166.6,166.6,1575099997.0
2007-07-24 20:35:00,166.59,166.69,166.59,166.64,1575099997.0
2007-07-24 20:36:00,166.63,166.66,166.62,166.66,1575099997.0
2007-07-24 20:37:00,166.67,166.67,166.63,166.63,1575099997.0
2007-07-24 20:38:00,166.61,166.64,166.54,166.55,1887399997.0
2007-07-24 20:39:00,166.56,166.58,166.52,166.52,1887399997.0
2007-07-24 20:40:00,166.54,166.55,166.51,166.53,1887399997.0
2007-07-24 20:41:00,166.5,166.56,166.44,166.56,1887399997.0
2007-07-24 20:42:00,166.55,166.55,166.53,166.55,1887399997.0
2007-07-24 20:43:00,166.56,166.61,166.56,166.57,1887399997.0
2007-07-24 20:44:00,166.56,166.6,166.55,166.59,1887399997.0
2007-07-24 20:45:00,166.6,166.62,166.59,166.6,1887399997.0
2007-07-24 20:46:00,166.59,166.61,166.56,166.61,1933299982.0
2007-07-24 20:47:00,166.62,166.64,166.6,166.6,1933299982.0
2007-07-24 20:48:00,166.6,166.62,166.6,166.62,918000011.0
2007-07-24 20:49:00,166.62,166.63,166.61,166.62,918000011.0
2007-07-24 20:50:00,166.6,166.61,166.59,166.59,1079400012.0
2007-07-24 20:51:00,166.61,166.63,166.6,166.62,1079400012.0
2007-07-24 20:52:00,166.62,166.64,166.62,166.64,1642399997.0
2007-07-24 20:53:00,166.64,166.64,166.61,166.61,1117500005.0
2007-07-24 20:54:00,166.59,166.59,166.57,166.57,1481399992.0
2007-07-24 20:55:00,166.59,166.59,166.57,166.58,1481399992.0
2007-07-24 20:56:00,166.57,166.57,166.54,166.56,1481399992.0
2007-07-24 20:57:00,166.57,166.57,166.54,166.54,1481399992.0
2007-07-24 20:58:00,166.53,166.54,166.5,166.5,1481399992.0
2007-07-24 20:59:00,166.51,166.51,166.45,166.46,1481399992.0
2007-07-24 21:00:00,166.45,166.5,166.45,166.47,1481399992.0
2007-07-24 21:01:00,166.46,166.46,166.44,166.46,1481399992.0
2007-07-24 21:02:00,166.43,166.43,166.4,166.41,1481399992.0
2007-07-24 21:03:00,166.4,166.41,166.38,166.39,1481399992.0
2007-07-24 21:04:00,166.4,166.41,166.38,166.41,1481399992.0
2007-07-24 21:05:00,166.41,166.41,166.37,166.39,1406599997.0
2007-07-24 21:06:00,166.37,166.38,166.36,166.37,1391199992.0
2007-07-24 21:07:00,166.39,166.4,166.37,166.37,1391199992.0
2007-07-24 21:08:00,166.35,166.35,166.32,166.33,1581800000.0
2007-07-24 21:09:00,166.32,166.33,166.3,166.3,1581800000.0
2007-07-24 21:10:00,166.31,166.33,166.3,166.31,1581800000.0
2007-07-24 21:11:00,166.32,166.37,166.32,166.33,1581800000.0
2007-07-24 21:12:00,166.34,166.38,166.34,166.38,1581800000.0
2007-07-24 21:13:00,166.39,166.4,166.33,166.33,1581800000.0
2007-07-24 21:14:00,166.3,166.31,166.26,166.26,1581800000.0
2007-07-24 21:15:00,166.25,166.26,166.17,166.23,1581800000.0
2007-07-24 21:16:00,166.24,166.3,166.22,166.29,1581800000.0
2007-07-24 21:17:00,166.29,166.3,166.25,166.28,1581800000.0
2007-07-24 21:18:00,166.26,166.29,166.24,166.24,1408499984.0
2007-07-24 21:19:00,166.25,166.29,166.25,166.28,1408499984.0
2007-07-24 21:20:00,166.29,166.3,166.27,166.27,1408499984.0
2007-07-24 21:21:00,166.27,166.28,166.245,166.25,851300001.0
2007-07-24 21:22:00,166.25,166.3,166.25,166.3,1507500013.0
2007-07-24 21:23:00,166.3,166.3,166.27,166.29,2105300029.0
2007-07-24 21:24:00,166.27,166.27,166.19,166.22,1203700014.0
2007-07-24 21:25:00,166.23,166.24,166.21,166.22,1203700014.0
2007-07-24 21:26:00,166.23,166.25,166.22,166.25,1203700014.0
2007-07-24 21:27:00,166.26,166.27,166.23,166.26,1203700014.0
2007-07-24 21:28:00,166.26,166.27,166.24,166.24,1396100009.0
2007-07-24 21:29:00,166.22,166.25,166.22,166.25,1905099989.0
2007-07-24 21:30:00,166.245,166.26,166.235,166.26,1905099989.0
2007-07-24 21:31:00,166.26,166.27,166.25,166.26,1294200017.0
2007-07-24 21:32:00,166.24,166.24,166.15,166.15,1686599995.0
2007-07-24 21:33:00,166.16,166.19,166.15,166.19,1686599995.0
2007-07-24 21:34:00,166.2,166.2,166.12,166.12,1686599995.0
2007-07-24 21:35:00,166.13,166.14,166.1,166.11,1686599995.0
2007-07-24 21:36:00,166.1,166.1,166.07,166.08,1686599995.0
2007-07-24 21:37:00,166.07,166.08,166.05,166.06,1686599995.0
2007-07-24 21:38:00,166.08,166.09,166.065,166.08,1686599995.0
2007-07-24 21:39:00,166.06,166.07,166.03,166.05,2129100001.0
2007-07-24 21:40:00,166.06,166.06,165.96,165.99,2129100001.0
2007-07-24 21:41:00,166.0,166.01,165.99,166.0,2129100001.0
2007-07-24 21:42:00,165.99,165.99,165.96,165.96,2129100001.0
2007-07-24 21:43:00,165.96,165.97,165.94,165.95,2129100001.0
2007-07-24 21:44:00,165.94,165.96,165.94,165.95,2122700004.0
2007-07-24 21:45:00,165.96,165.97,165.95,165.95,2122700004.0
2007-07-24 21:46:00,165.96,165.96,165.87,165.89,2122700004.0
2007-07-24 21:47:00,165.9,165.9,165.87,165.89,2122700004.0
2007-07-24 21:48:00,165.9,165.92,165.89,165.92,2122700004.0
2007-07-24 21:49:00,165.93,166.04,165.93,166.04,2122700004.0
2007-07-24 21:50:00,166.05,166.06,166.02,166.02,2122700004.0
2007-07-24 21:51:00,166.02,166.04,166.0,166.0,2122700004.0
2007-07-24 21:52:00,165.99,165.99,165.89,165.9,1956399999.0
2007-07-24 21:53:00,165.91,165.94,165.9,165.9,1956399999.0
2007-07-24 21:54:00,165.9,165.92,165.88,165.92,1680899999.0
2007-07-24 21:55:00,165.91,165.95,165.91,165.93,1680899999.0
2007-07-24 21:56:00,165.92,165.93,165.9,165.93,1680899999.0
2007-07-24 21:57:00,165.94,165.94,165.86,165.86,1680899999.0
2007-07-24 21:58:00,165.85,165.88,165.85,165.87,1680899999.0
2007-07-24 21:59:00,165.86,165.88,165.85,165.86,1680899999.0
2007-07-24 22:00:00,165.87,165.94,165.86,165.9,1680899999.0
2007-07-24 22:01:00,165.88,165.94,165.88,165.92,1680899999.0
2007-07-24 22:02:00,165.91,165.94,165.9,165.94,521199999.0
2007-07-24 22:03:00,165.95,166.0,165.93,165.97,521199999.0
2007-07-24 22:04:00,165.97,165.98,165.97,165.98,521199999.0
2007-07-24 22:05:00,165.98,165.98,165.97,165.98,495199997.0
2007-07-24 22:06:00,165.98,166.02,165.98,166.02,1736899985.0
2007-07-24 22:07:00,166.02,166.03,166.01,166.03,2078400009.0
2007-07-24 22:08:00,166.02,166.08,166.02,166.07,1316600006.0
2007-07-24 22:09:00,166.06,166.06,166.05,166.06,1316600006.0
2007-07-24 22:10:00,166.055,166.07,166.05,166.07,1316600006.0
2007-07-24 22:11:00,166.07,166.07,166.06,166.07,434600005.0
2007-07-24 22:12:00,166.07,166.08,166.065,166.065,675000000.0
2007-07-24 22:13:00,166.065,166.07,166.05,166.06,1768599990.0
2007-07-24 22:14:00,166.07,166.07,166.06,166.06,302699997.0
2007-07-24 22:15:00,166.06,166.07,166.05,166.06,373299994.0
2007-07-24 22:16:00,166.07,166.07,166.065,166.07,253999998.0
2007-07-24 22:17:00,166.08,166.1,166.07,166.08,1518299994.0
2007-07-24 22:18:00,166.08,166.1,166.06,166.08,1640699981.0
2007-07-24 22:19:00,166.08,166.09,166.08,166.08,641599999.0
2007-07-24 22:20:00,166.08,166.1,166.08,166.1,714900001.0
2007-07-24 22:21:00,166.1,166.13,166.09,166.13,1122000007.0
2007-07-24 22:22:00,166.13,166.16,166.12,166.15,2085499995.0
2007-07-24 22:23:00,166.15,166.16,166.13,166.14,1145699994.0
2007-07-24 22:24:00,166.14,166.15,166.12,166.13,1256599993.0
2007-07-24 22:25:00,166.13,166.14,166.13,166.13,206400000.0
2007-07-24 22:26:00,166.13,166.15,166.12,166.14,611200001.0
2007-07-24 22:27:00,166.14,166.15,166.12,166.14,968299994.0
2007-07-24 22:28:00,166.13,166.15,166.13,166.13,767599997.0
2007-07-24 22:29:00,166.13,166.14,166.12,166.13,654900002.0
2007-07-24 22:30:00,166.14,166.15,166.13,166.14,432000002.0
2007-07-24 22:31:00,166.14,166.15,166.12,166.14,1646500025.0
2007-07-24 22:32:00,166.14,166.16,166.13,166.13,1443100003.0
2007-07-24 22:33:00,166.14,166.15,166.13,166.14,444000000.0
2007-07-24 22:34:00,166.14,166.17,166.13,166.17,527600004.0
2007-07-24 22:35:00,166.17,166.17,166.16,166.17,169500000.0
2007-07-24 22:36:00,166.17,166.21,166.17,166.2,231000000.0
2007-07-24 22:37:00,166.2,166.24,166.18,166.24,696600000.0
2007-07-24 22:38:00,166.23,166.24,166.19,166.19,882099997.0
2007-07-24 22:39:00,166.2,166.22,166.18,166.21,838599996.0
2007-07-24 22:40:00,166.22,166.23,166.19,166.22,1111399987.0
2007-07-24 22:41:00,166.22,166.23,166.2,166.22,909300004.0
2007-07-24 22:42:00,166.22,166.22,166.205,166.205,352000000.0
2007-07-24 22:43:00,166.2,166.23,166.2,166.21,793000011.0
2007-07-24 22:44:00,166.21,166.22,166.21,166.21,404000020.0
2007-07-24 22:45:00,166.21,166.22,166.21,166.22,78400002.0
2007-07-24 22:46:00,166.22,166.22,166.21,166.22,333599999.0
2007-07-24 22:47:00,166.23,166.23,166.23,166.23,12000000.0
2007-07-24 22:48:00,166.23,166.235,166.22,166.23,939000004.0
2007-07-24 22:49:00,166.23,166.23,166.215,166.23,408000000.0
2007-07-24 22:50:00,166.23,166.23,166.21,166.21,121600002.0
2007-07-24 22:51:00,166.22,166.22,166.205,166.205,108000000.0
2007-07-24 22:52:00,166.205,166.22,166.2,166.21,792800022.0
2007-07-24 22:53:00,166.21,166.23,166.2,166.22,1111200018.0
2007-07-24 22:54:00,166.22,166.23,166.21,166.22,1075200007.0
2007-07-24 22:55:00,166.22,166.22,166.2,166.22,950000011.0
2007-07-24 22:56:00,166.22,166.22,166.21,166.22,987400003.0
2007-07-24 22:57:00,166.22,166.23,166.21,166.22,565600000.0
2007-07-24 22:58:00,166.22,166.24,166.22,166.23,319199998.0
2007-07-24 22:59:00,166.23,166.23,166.22,166.23,447700002.0
2007-07-24 23:00:00,166.21,166.22,166.18,166.19,655500001.0
2007-07-24 23:01:00,166.19,166.23,166.19,166.2,279299998.0
2007-07-24 23:02:00,166.21,166.22,166.18,166.2,476999999.0
2007-07-24 23:03:00,166.2,166.22,166.19,166.2,192400000.0
2007-07-24 23:04:00,166.2,166.21,166.19,166.21,95599999.0
2007-07-24 23:05:00,166.2,166.21,166.18,166.19,805800003.0
2007-07-24 23:06:00,166.2,166.2,166.15,166.15,1079099996.0
2007-07-24 23:07:00,166.16,166.18,166.16,166.16,919400003.0
2007-07-24 23:08:00,166.17,166.17,166.16,166.16,216099998.0
2007-07-24 23:09:00,166.16,166.17,166.12,166.16,412599999.0
2007-07-24 23:10:00,166.16,166.17,166.16,166.16,176500001.0
2007-07-24 23:11:00,166.17,166.17,166.11,166.12,410900000.0
2007-07-24 23:12:00,166.125,166.13,166.08,166.09,569599998.0
2007-07-24 23:13:00,166.09,166.09,166.07,166.08,416900005.0
2007-07-24 23:14:00,166.09,166.1,166.05,166.05,667199992.0
2007-07-24 23:15:00,166.04,166.06,166.04,166.06,624399997.0
2007-07-24 23:16:00,166.05,166.07,166.04,166.06,683099993.0
2007-07-24 23:17:00,166.055,166.08,166.055,166.06,538899995.0
2007-07-24 23:18:00,166.06,166.07,166.02,166.07,817999991.0
2007-07-24 23:19:00,166.06,166.08,166.05,166.05,833699996.0
2007-07-24 23:20:00,166.05,166.06,166.03,166.04,732399992.0
2007-07-24 23:21:00,166.04,166.05,166.01,166.05,545200000.0
2007-07-24 23:22:00,166.06,166.09,166.045,166.05,702399996.0
2007-07-24 23:23:00,166.06,166.07,166.045,166.045,340399994.0
2007-07-24 23:24:00,166.05,166.05,165.96,165.98,1244699993.0
2007-07-24 23:25:00,165.98,166.02,165.95,165.98,903899989.0
2007-07-24 23:26:00,165.98,166.0,165.95,165.97,1646099987.0
2007-07-24 23:27:00,165.98,165.99,165.97,165.98,1197100003.0
2007-07-24 23:28:00,165.99,165.99,165.92,165.94,982699995.0
2007-07-24 23:29:00,165.94,165.99,165.94,165.99,606800002.0
2007-07-24 23:30:00,165.99,166.03,165.97,166.03,1029699999.0
2007-07-24 23:31:00,166.03,166.04,166.01,166.04,294700002.0
2007-07-24 23:32:00,166.04,166.04,166.02,166.04,367000002.0
2007-07-24 23:33:00,166.04,166.06,166.04,166.06,195799999.0
2007-07-24 23:34:00,166.06,166.08,166.06,166.07,208000001.0
2007-07-24 23:35:00,166.08,166.08,166.05,166.08,818999998.0
2007-07-24 23:36:00,166.08,166.12,166.075,166.11,626199999.0
2007-07-24 23:37:00,166.11,166.14,166.11,166.12,718900003.0
2007-07-24 23:38:00,166.12,166.13,166.12,166.12,290400000.0
2007-07-24 23:39:00,166.12,166.12,166.09,166.11,50400000.0
2007-07-24 23:40:00,166.11,166.12,166.1,166.1,115900000.0
2007-07-24 23:41:00,166.1,166.11,166.08,166.1,535699999.0
2007-07-24 23:42:00,166.08,166.09,166.04,166.08,572600007.0
2007-07-24 23:43:00,166.09,166.13,166.08,166.12,362200001.0
2007-07-24 23:44:00,166.12,166.12,166.1,166.12,473300003.0
2007-07-24 23:45:00,166.12,166.13,166.12,166.13,286400000.0
2007-07-24 23:46:00,166.135,166.135,166.12,166.12,261600000.0
2007-07-24 23:47:00,166.12,166.14,166.12,166.13,282400000.0
2007-07-24 23:48:00,166.13,166.13,166.12,166.12,104000000.0
2007-07-24 23:49:00,166.12,166.14,166.09,166.11,403200000.0
2007-07-24 23:50:00,166.11,166.12,166.1,166.11,128800000.0
2007-07-24 23:51:00,166.11,166.11,166.09,166.11,94400000.0
2007-07-24 23:52:00,166.13,166.13,166.12,166.13,377600000.0
2007-07-24 23:53:00,166.13,166.13,166.13,166.13,305600000.0
2007-07-24 23:54:00,166.12,166.15,166.12,166.14,275200007.0
2007-07-24 23:55:00,166.14,166.14,166.12,166.12,196300004.0
2007-07-24 23:56:00,166.12,166.16,166.12,166.14,422400014.0
2007-07-24 23:57:00,166.16,166.19,166.16,166.18,140800000.0
2007-07-24 23:58:00,166.19,166.19,166.13,166.18,527799997.0
2007-07-24 23:59:00,166.18,166.23,166.18,166.21,677300000.0
2007-07-25 00:00:00,166.21,166.23,166.14,166.17,1514500012.0
2007-07-25 00:01:00,166.17,166.19,166.17,166.18,731099994.0
2007-07-25 00:02:00,166.18,166.18,166.15,166.15,530000011.0
2007-07-25 00:03:00,166.16,166.17,166.16,166.17,114400000.0
2007-07-25 00:04:00,166.17,166.17,166.135,166.145,378299999.0
2007-07-25 00:05:00,166.16,166.17,166.12,166.17,653599997.0
2007-07-25 00:06:00,166.15,166.17,166.13,166.14,468499995.0
2007-07-25 00:07:00,166.14,166.16,166.14,166.16,416000000.0
2007-07-25 00:08:00,166.15,166.16,166.14,166.15,151400004.0
2007-07-25 00:09:00,166.15,166.15,166.12,166.135,465900005.0
2007-07-25 00:10:00,166.15,166.15,166.12,166.15,83499998.0
2007-07-25 00:11:00,166.15,166.15,166.13,166.14,190299999.0
2007-07-25 00:12:00,166.14,166.15,166.13,166.14,278200000.0
2007-07-25 00:13:00,166.14,166.14,166.12,166.12,231999999.0
2007-07-25 00:14:00,166.12,166.12,166.095,166.12,404300003.0
2007-07-25 00:15:00,166.11,166.12,166.09,166.1,562500013.0
2007-07-25 00:16:00,166.1,166.11,166.1,166.1,142400000.0
2007-07-25 00:17:00,166.1,166.1,166.07,166.07,632800001.0
2007-07-25 00:18:00,166.08,166.08,166.04,166.06,560899999.0
2007-07-25 00:19:00,166.06,166.06,166.035,166.04,521799999.0
2007-07-25 00:20:00,166.04,166.06,166.04,166.05,951200024.0
2007-07-25 00:21:00,166.05,166.05,166.04,166.04,225600004.0
2007-07-25 00:22:00,166.04,166.08,166.02,166.04,1906600008.0
2007-07-25 00:23:00,166.03,166.08,166.03,166.07,1340399998.0
2007-07-25 00:24:00,166.08,166.08,166.05,166.07,503299997.0
2007-07-25 00:25:00,166.07,166.08,166.065,166.08,280799993.0
2007-07-25 00:26:00,166.08,166.1,166.05,166.07,826999999.0
2007-07-25 00:27:00,166.07,166.1,166.05,166.09,1641800009.0
2007-07-25 00:28:00,166.09,166.09,166.07,166.08,457799994.0
2007-07-25 00:29:00,166.08,166.11,166.08,166.09,850700003.0
2007-07-25 00:30:00,166.1,166.1,166.09,166.09,359200002.0
2007-07-25 00:31:00,166.09,166.1,166.09,166.09,138400002.0
2007-07-25 00:32:00,166.1,166.1,166.09,166.09,150400000.0
2007-07-25 00:33:00,166.09,166.1,166.08,166.085,556800000.0
2007-07-25 00:34:00,166.09,166.09,166.08,166.09,1190400002.0
2007-07-25 00:35:00,166.085,166.1,166.08,166.09,819999999.0
2007-07-25 00:36:00,166.08,166.09,166.07,166.075,460999999.0
2007-07-25 00:37:00,166.08,166.08,166.06,166.07,1529599995.0
2007-07-25 00:38:00,166.07,166.08,166.07,166.08,80000001.0
2007-07-25 00:39:00,166.08,166.12,166.08,166.11,929599990.0
2007-07-25 00:40:00,166.1,166.11,166.09,166.09,299200003.0
2007-07-25 00:41:00,166.09,166.09,166.08,166.09,575200000.0
2007-07-25 00:42:00,166.09,166.145,166.08,166.145,1291299997.0
2007-07-25 00:43:00,166.16,166.17,166.13,166.16,1818600028.0
2007-07-25 00:44:00,166.16,166.18,166.15,166.16,667900001.0
2007-07-25 00:45:00,166.16,166.18,166.14,166.18,979200002.0
2007-07-25 00:46:00,166.17,166.19,166.17,166.18,387499992.0
2007-07-25 00:47:00,166.18,166.19,166.17,166.19,566500000.0
2007-07-25 00:48:00,166.19,166.19,166.17,166.18,1011900003.0
2007-07-25 00:49:00,166.18,166.18,166.18,166.18,60800000.0
2007-07-25 00:50:00,166.18,166.18,166.16,166.17,857799990.0
2007-07-25 00:51:00,166.175,166.2,166.16,166.2,879300002.0
2007-07-25 00:52:00,166.2,166.22,166.18,166.21,750700007.0
2007-07-25 00:53:00,166.21,166.24,166.21,166.23,807300001.0
2007-07-25 00:54:00,166.24,166.24,166.19,166.21,1572499987.0
2007-07-25 00:55:00,166.21,166.21,166.18,166.2,754800005.0
2007-07-25 00:56:00,166.2,166.23,166.2,166.23,201499999.0
2007-07-25 00:57:00,166.23,166.24,166.22,166.23,1088499994.0
2007-07-25 00:58:00,166.23,166.25,166.2,166.22,628099998.0
2007-07-25 00:59:00,166.23,166.25,166.22,166.25,432599996.0
2007-07-25 01:00:00,166.25,166.26,166.2,166.205,1160600004.0
2007-07-25 01:01:00,166.21,166.28,166.21,166.27,1928699983.0
2007-07-25 01:02:00,166.27,166.28,166.23,166.26,1781100002.0
2007-07-25 01:03:00,166.26,166.27,166.24,166.27,617700000.0
2007-07-25 01:04:00,166.27,166.29,166.24,166.27,1862899994.0
2007-07-25 01:05:00,166.27,166.28,166.26,166.27,368000000.0
2007-07-25 01:06:00,166.27,166.28,166.27,166.28,402399998.0
2007-07-25 01:07:00,166.28,166.28,166.28,166.28,120000000.0
2007-07-25 01:08:00,166.28,166.29,166.27,166.29,1539900000.0
2007-07-25 01:09:00,166.27,166.31,166.27,166.29,949600011.0
2007-07-25 01:10:00,166.3,166.32,166.3,166.31,949600011.0
2007-07-25 01:11:00,166.31,166.32,166.3,166.31,1042500000.0
2007-07-25 01:12:00,166.31,166.31,166.25,166.26,847100005.0
2007-07-25 01:13:00,166.26,166.31,166.26,166.28,515399997.0
2007-07-25 01:14:00,166.28,166.3,166.28,166.29,195700003.0
2007-07-25 01:15:00,166.29,166.29,166.28,166.29,208799999.0
2007-07-25 01:16:00,166.29,166.29,166.27,166.29,840400003.0
2007-07-25 01:17:00,166.28,166.3,166.26,166.27,815699999.0
2007-07-25 01:18:00,166.28,166.28,166.27,166.28,307100005.0
2007-07-25 01:19:00,166.28,166.29,166.26,166.27,778300003.0
2007-07-25 01:20:00,166.27,166.27,166.27,166.27,132000000.0
2007-07-25 01:21:00,166.27,166.27,166.26,166.27,269600000.0
2007-07-25 01:22:00,166.27,166.27,166.26,166.265,1045200016.0
2007-07-25 01:23:00,166.265,166.27,166.265,166.27,419499998.0
2007-07-25 01:24:00,166.27,166.28,166.24,166.25,923999997.0
2007-07-25 01:25:00,166.25,166.25,166.22,166.24,1219300008.0
2007-07-25 01:26:00,166.25,166.25,166.14,166.18,1595199979.0
2007-07-25 01:27:00,166.18,166.19,166.15,166.15,1019999981.0
2007-07-25 01:28:00,166.16,166.16,166.09,166.12,1459000011.0
2007-07-25 01:29:00,166.12,166.13,166.12,166.12,582299999.0
2007-07-25 01:30:00,166.12,166.12,166.06,166.07,1365800012.0
2007-07-25 01:31:00,166.08,166.08,166.04,166.06,1365800012.0
2007-07-25 01:32:00,166.06,166.085,166.04,166.08,1674800024.0
2007-07-25 01:33:00,166.075,166.08,166.07,166.08,630700016.0
2007-07-25 01:34:00,166.08,166.08,166.05,166.06,744699988.0
2007-07-25 01:35:00,166.06,166.06,166.03,166.05,1164300000.0
2007-07-25 01:36:00,166.04,166.04,166.0,166.04,1217799979.0
2007-07-25 01:37:00,166.03,166.07,166.03,166.05,1429600004.0
2007-07-25 01:38:00,166.05,166.05,166.05,166.05,94399998.0
2007-07-25 01:39:00,166.05,166.05,166.05,166.05,758800003.0
2007-07-25 01:40:00,166.05,166.08,166.05,166.08,622500000.0
2007-07-25 01:41:00,166.08,166.08,166.07,166.07,483200000.0
2007-07-25 01:42:00,166.07,166.07,166.05,166.06,1122899996.0
2007-07-25 01:43:00,166.06,166.06,166.04,166.04,865400003.0
2007-07-25 01:44:00,166.02,166.03,166.01,166.01,1361799992.0
2007-07-25 01:45:00,166.02,166.02,165.99,166.0,1361799992.0
2007-07-25 01:46:00,166.01,166.05,166.0,166.03,1361799992.0
2007-07-25 01:47:00,166.04,166.07,166.04,166.06,1323599989.0
2007-07-25 01:48:00,166.08,166.08,166.06,166.07,1323599989.0
2007-07-25 01:49:00,166.07,166.08,166.06,166.08,869499994.0
2007-07-25 01:50:00,166.09,166.09,166.07,166.08,869499994.0
2007-07-25 01:51:00,166.08,166.09,166.07,166.07,878299992.0
2007-07-25 01:52:00,166.08,166.08,166.07,166.08,404500002.0
2007-07-25 01:53:00,166.08,166.12,166.08,166.12,1366700004.0
2007-07-25 01:54:00,166.12,166.12,166.1,166.11,1577999993.0
2007-07-25 01:55:00,166.11,166.11,166.1,166.11,292800002.0
2007-07-25 01:56:00,166.09,166.11,166.09,166.1,1154199996.0
2007-07-25 01:57:00,166.11,166.15,166.11,166.15,1154199996.0
2007-07-25 01:58:00,166.15,166.16,166.14,166.16,1162600003.0
2007-07-25 01:59:00,166.15,166.18,166.14,166.17,1162600003.0
2007-07-25 02:00:00,166.18,166.19,166.17,166.18,1162600003.0
2007-07-25 02:01:00,166.19,166.19,166.17,166.18,1162600003.0
2007-07-25 02:02:00,166.18,166.19,166.16,166.17,1162600003.0
2007-07-25 02:03:00,166.17,166.18,166.16,166.17,373700001.0
2007-07-25 02:04:00,166.17,166.19,166.14,166.19,868499996.0
2007-07-25 02:05:00,166.2,166.2,166.18,166.18,868499996.0
2007-07-25 02:06:00,166.18,166.19,166.12,166.13,1920599999.0
2007-07-25 02:07:00,166.1,166.1,166.05,166.05,2145199987.0
2007-07-25 02:08:00,166.04,166.08,166.02,166.04,2145199987.0
2007-07-25 02:09:00,166.05,166.06,166.03,166.03,2145199987.0
2007-07-25 02:10:00,166.05,166.07,166.02,166.05,2145199987.0
2007-07-25 02:11:00,166.04,166.09,166.04,166.09,1452399988.0
2007-07-25 02:12:00,166.1,166.12,166.1,166.11,1452399988.0
2007-07-25 02:13:00,166.11,166.12,166.08,166.08,1802200006.0
2007-07-25 02:14:00,166.07,166.08,166.05,166.08,1921599990.0
2007-07-25 02:15:00,166.09,166.16,166.08,166.14,1921599990.0
2007-07-25 02:16:00,166.16,166.18,166.16,166.17,1921599990.0
2007-07-25 02:17:00,166.17,166.17,166.12,166.14,1798699987.0
2007-07-25 02:18:00,166.14,166.15,166.09,166.12,1798699987.0
2007-07-25 02:19:00,166.14,166.14,166.11,166.115,1683800001.0
2007-07-25 02:20:00,166.1,166.1,166.06,166.08,2111699984.0
2007-07-25 02:21:00,166.07,166.08,166.05,166.08,2111699984.0
2007-07-25 02:22:00,166.09,166.1,166.05,166.06,2111699984.0
2007-07-25 02:23:00,166.05,166.05,166.03,166.04,2111699984.0
2007-07-25 02:24:00,166.05,166.05,166.01,166.01,2111699984.0
2007-07-25 02:25:00,166.04,166.09,166.03,166.09,2111699984.0
2007-07-25 02:26:00,166.07,166.09,166.05,166.05,1431999997.0
2007-07-25 02:27:00,166.04,166.04,166.01,166.01,1431999997.0
2007-07-25 02:28:00,166.02,166.04,166.02,166.02,1431999997.0
2007-07-25 02:29:00,166.025,166.035,166.02,166.02,1431999997.0
2007-07-25 02:30:00,166.01,166.02,166.01,166.01,1383499983.0
2007-07-25 02:31:00,166.02,166.04,165.98,165.99,1383499983.0
2007-07-25 02:32:00,166.0,166.0,165.94,165.94,1383499983.0
2007-07-25 02:33:00,165.96,165.96,165.92,165.93,1383499983.0
2007-07-25 02:34:00,165.93,165.94,165.92,165.92,1555699991.0
2007-07-25 02:35:00,165.93,165.94,165.92,165.93,1311900009.0
2007-07-25 02:36:00,165.91,165.92,165.89,165.9,1985000006.0
2007-07-25 02:37:00,165.91,165.94,165.91,165.93,1985000006.0
2007-07-25 02:38:00,165.93,165.95,165.925,165.95,1070599994.0
2007-07-25 02:39:00,165.95,165.96,165.95,165.96,1347100009.0
2007-07-25 02:40:00,165.94,165.95,165.92,165.92,1635299980.0
2007-07-25 02:41:00,165.94,165.94,165.92,165.93,1635299980.0
2007-07-25 02:42:00,165.91,165.92,165.85,165.86,1758200000.0
2007-07-25 02:43:00,165.83,165.85,165.74,165.75,1758200000.0
2007-07-25 02:44:00,165.76,165.77,165.67,165.77,1758200000.0
2007-07-25 02:45:00,165.79,165.81,165.77,165.8,1758200000.0
2007-07-25 02:46:00,165.81,165.85,165.78,165.78,1758200000.0
2007-07-25 02:47:00,165.79,165.81,165.77,165.77,1758200000.0
2007-07-25 02:48:00,165.78,165.82,165.72,165.73,1758200000.0
2007-07-25 02:49:00,165.71,165.74,165.68,165.71,1758200000.0
2007-07-25 02:50:00,165.7,165.74,165.6,165.61,1758200000.0
2007-07-25 02:51:00,165.6,165.61,165.53,165.58,1758200000.0
2007-07-25 02:52:00,165.59,165.6,165.57,165.6,1758200000.0
2007-07-25 02:53:00,165.58,165.59,165.54,165.56,1758200000.0
2007-07-25 02:54:00,165.55,165.6,165.55,165.59,1758200000.0
2007-07-25 02:55:00,165.56,165.59,165.55,165.56,1758200000.0
2007-07-25 02:56:00,165.55,165.61,165.55,165.59,1758200000.0
2007-07-25 02:57:00,165.59,165.6,165.55,165.58,1758200000.0
2007-07-25 02:58:00,165.58,165.58,165.54,165.55,2129099992.0
2007-07-25 02:59:00,165.54,165.55,165.47,165.49,1825599999.0
2007-07-25 03:00:00,165.5,165.5,165.43,165.48,1825599999.0
2007-07-25 03:01:00,165.47,165.49,165.42,165.42,1825599999.0
2007-07-25 03:02:00,165.41,165.42,165.36,165.39,1825599999.0
2007-07-25 03:03:00,165.4,165.45,165.39,165.4,1825599999.0
2007-07-25 03:04:00,165.41,165.48,165.38,165.47,1825599999.0
2007-07-25 03:05:00,165.46,165.46,165.43,165.44,1825599999.0
2007-07-25 03:06:00,165.45,165.45,165.41,165.42,1825599999.0
2007-07-25 03:07:00,165.41,165.42,165.39,165.42,1825599999.0
2007-07-25 03:08:00,165.43,165.47,165.42,165.47,1825599999.0
2007-07-25 03:09:00,165.46,165.55,165.46,165.55,1355300003.0
2007-07-25 03:10:00,165.54,165.58,165.54,165.58,1355300003.0
2007-07-25 03:11:00,165.59,165.66,165.59,165.66,1355300003.0
2007-07-25 03:12:00,165.67,165.7,165.66,165.66,1355300003.0
2007-07-25 03:13:00,165.68,165.68,165.61,165.61,1355300003.0
2007-07-25 03:14:00,165.6,165.64,165.6,165.6,1355300003.0
2007-07-25 03:15:00,165.61,165.61,165.58,165.59,1355300003.0
2007-07-25 03:16:00,165.6,165.6,165.53,165.54,1355300003.0
2007-07-25 03:17:00,165.55,165.55,165.52,165.54,1355300003.0
2007-07-25 03:18:00,165.54,165.56,165.525,165.525,1355300003.0
2007-07-25 03:19:00,165.53,165.56,165.52,165.55,1951199990.0
2007-07-25 03:20:00,165.55,165.56,165.55,165.56,277700000.0
2007-07-25 03:21:00,165.56,165.56,165.52,165.55,2027299998.0
2007-07-25 03:22:00,165.55,165.58,165.545,165.58,1991400008.0
2007-07-25 03:23:00,165.56,165.56,165.55,165.55,2053100004.0
2007-07-25 03:24:00,165.57,165.57,165.53,165.545,2053100004.0
2007-07-25 03:25:00,165.53,165.53,165.49,165.5,1243200003.0
2007-07-25 03:26:00,165.52,165.53,165.51,165.53,1243200003.0
2007-07-25 03:27:00,165.53,165.57,165.53,165.57,1770900003.0
2007-07-25 03:28:00,165.57,165.58,165.54,165.58,1838500012.0
2007-07-25 03:29:00,165.58,165.58,165.54,165.58,1049869256.0
2007-07-25 03:30:00,165.58,165.64,165.58,165.64,2105799987.0
2007-07-25 03:31:00,165.65,165.69,165.64,165.67,2105799987.0
2007-07-25 03:32:00,165.68,165.69,165.67,165.68,2105799987.0
2007-07-25 03:33:00,165.67,165.69,165.64,165.64,2105799987.0
2007-07-25 03:34:00,165.62,165.64,165.58,165.58,2105799987.0
2007-07-25 03:35:00,165.59,165.62,165.58,165.61,2105799987.0
2007-07-25 03:36:00,165.61,165.64,165.61,165.64,1775700015.0
2007-07-25 03:37:00,165.63,165.66,165.63,165.65,1775700015.0
2007-07-25 03:38:00,165.67,165.71,165.67,165.7,1775700015.0
2007-07-25 03:39:00,165.71,165.76,165.71,165.76,1775700015.0
2007-07-25 03:40:00,165.75,165.77,165.74,165.74,1775700015.0
2007-07-25 03:41:00,165.75,165.77,165.73,165.76,1775700015.0
2007-07-25 03:42:00,165.75,165.75,165.71,165.71,1775700015.0
2007-07-25 03:43:00,165.73,165.74,165.71,165.72,1775700015.0
2007-07-25 03:44:00,165.72,165.72,165.7,165.7,1840299984.0
2007-07-25 03:45:00,165.71,165.72,165.7,165.7,1840299984.0
2007-07-25 03:46:00,165.71,165.71,165.65,165.66,1840299984.0
2007-07-25 03:47:00,165.65,165.71,165.64,165.7,1840299984.0
2007-07-25 03:48:00,165.71,165.73,165.7,165.72,1840299984.0
2007-07-25 03:49:00,165.71,165.71,165.66,165.66,2101499999.0
2007-07-25 03:50:00,165.67,165.68,165.65,165.66,2101499999.0
2007-07-25 03:51:00,165.66,165.68,165.66,165.67,2101499999.0
2007-07-25 03:52:00,165.65,165.66,165.64,165.66,1121200008.0
2007-07-25 03:53:00,165.67,165.68,165.67,165.68,1121200008.0
2007-07-25 03:54:00,165.68,165.68,165.66,165.68,1067799988.0
2007-07-25 03:55:00,165.66,165.69,165.65,165.67,2123399998.0
2007-07-25 03:56:00,165.68,165.68,165.67,165.67,2123399998.0
2007-07-25 03:57:00,165.68,165.75,165.68,165.75,2123399998.0
2007-07-25 03:58:00,165.75,165.77,165.74,165.76,998599996.0
2007-07-25 03:59:00,165.76,165.76,165.72,165.72,453399998.0
2007-07-25 04:00:00,165.72,165.72,165.67,165.67,1522799994.0
2007-07-25 04:01:00,165.68,165.69,165.65,165.67,1899000014.0
2007-07-25 04:02:00,165.675,165.68,165.63,165.63,1785300019.0
2007-07-25 04:03:00,165.6,165.63,165.6,165.61,2098400014.0
2007-07-25 04:04:00,165.62,165.65,165.61,165.65,2098400014.0
2007-07-25 04:05:00,165.66,165.66,165.62,165.63,1428099998.0
2007-07-25 04:06:00,165.63,165.64,165.62,165.62,1063199997.0
2007-07-25 04:07:00,165.62,165.64,165.6,165.64,1264999996.0
2007-07-25 04:08:00,165.64,165.65,165.63,165.63,1168499989.0
2007-07-25 04:09:00,165.64,165.64,165.62,165.63,1554800017.0
2007-07-25 04:10:00,165.63,165.63,165.61,165.62,2035099999.0
2007-07-25 04:11:00,165.62,165.62,165.59,165.6,1840599984.0
2007-07-25 04:12:00,165.59,165.59,165.52,165.52,2002299994.0
2007-07-25 04:13:00,165.53,165.56,165.52,165.53,2002299994.0
2007-07-25 04:14:00,165.54,165.55,165.53,165.55,2002299994.0
2007-07-25 04:15:00,165.52,165.54,165.51,165.52,774200007.0
2007-07-25 04:16:00,165.51,165.52,165.5,165.5,774200007.0
2007-07-25 04:18:00,165.51,165.53,165.51,165.53,774200007.0
2007-07-25 04:19:00,165.53,165.53,165.52,165.53,1630500002.0
2007-07-25 04:20:00,165.53,165.55,165.53,165.55,1630500002.0
2007-07-25 04:21:00,165.55,165.56,165.55,165.56,1653399982.0
2007-07-25 04:22:00,165.56,165.56,165.54,165.54,1305699987.0
2007-07-25 04:23:00,165.53,165.53,165.5,165.52,1721400029.0
2007-07-25 04:24:00,165.53,165.54,165.53,165.53,1721400029.0
2007-07-25 04:25:00,165.54,165.56,165.53,165.54,1721400029.0
2007-07-25 04:26:00,165.54,165.55,165.54,165.55,1317500002.0
2007-07-25 04:27:00,165.56,165.6,165.55,165.58,2025299990.0
2007-07-25 04:28:00,165.58,165.58,165.57,165.57,424100001.0
2007-07-25 04:29:00,165.58,165.58,165.55,165.55,424100001.0
2007-07-25 04:30:00,165.56,165.56,165.53,165.53,424100001.0
2007-07-25 04:31:00,165.54,165.56,165.54,165.56,424100001.0
2007-07-25 04:32:00,165.58,165.58,165.55,165.56,424100001.0
2007-07-25 04:33:00,165.55,165.56,165.54,165.55,1584900003.0
2007-07-25 04:34:00,165.53,165.55,165.5,165.5,633500005.0
2007-07-25 04:35:00,165.51,165.54,165.505,165.54,633500005.0
2007-07-25 04:36:00,165.54,165.56,165.535,165.56,1481899999.0
2007-07-25 04:37:00,165.56,165.57,165.56,165.57,1470799990.0
2007-07-25 04:38:00,165.57,165.57,165.56,165.57,1400899993.0
2007-07-25 04:39:00,165.55,165.59,165.55,165.57,570799992.0
2007-07-25 04:40:00,165.58,165.6,165.58,165.59,570799992.0
2007-07-25 04:41:00,165.6,165.64,165.6,165.62,570799992.0
2007-07-25 04:42:00,165.63,165.66,165.63,165.63,570799992.0
2007-07-25 04:43:00,165.65,165.66,165.64,165.65,570799992.0
2007-07-25 04:44:00,165.64,165.66,165.64,165.645,1717200003.0
2007-07-25 04:45:00,165.65,165.66,165.64,165.65,822499991.0
2007-07-25 04:46:00,165.65,165.65,165.6,165.6,1351099995.0
2007-07-25 04:47:00,165.6,165.6,165.57,165.58,1839400020.0
2007-07-25 04:48:00,165.57,165.58,165.56,165.56,1839400020.0
2007-07-25 04:49:00,165.57,165.57,165.53,165.55,1839400020.0
2007-07-25 04:50:00,165.55,165.56,165.55,165.55,500200012.0
2007-07-25 04:51:00,165.55,165.59,165.55,165.57,779500003.0
2007-07-25 04:52:00,165.57,165.61,165.57,165.61,1059200000.0
2007-07-25 04:53:00,165.61,165.62,165.57,165.6,1062399991.0
2007-07-25 04:54:00,165.6,165.62,165.6,165.62,661799997.0
2007-07-25 04:55:00,165.62,165.63,165.62,165.63,1282600006.0
2007-07-25 04:56:00,165.63,165.65,165.62,165.62,782800000.0
2007-07-25 04:57:00,165.61,165.645,165.61,165.64,1094799990.0
2007-07-25 04:58:00,165.64,165.64,165.635,165.64,236999996.0
2007-07-25 04:59:00,165.64,165.67,165.63,165.64,1663899996.0
2007-07-25 05:00:00,165.64,165.64,165.625,165.64,834200013.0
2007-07-25 05:01:00,165.62,165.63,165.57,165.6,1464299996.0
2007-07-25 05:02:00,165.6,165.61,165.57,165.57,1464299996.0
2007-07-25 05:03:00,165.57,165.59,165.57,165.58,1849200005.0
2007-07-25 05:04:00,165.59,165.59,165.58,165.58,518199997.0
2007-07-25 05:05:00,165.58,165.58,165.57,165.58,502900007.0
2007-07-25 05:06:00,165.58,165.58,165.58,165.58,607500000.0
2007-07-25 05:07:00,165.58,165.59,165.57,165.58,1600899995.0
2007-07-25 05:08:00,165.59,165.61,165.58,165.61,990600000.0
2007-07-25 05:09:00,165.61,165.61,165.6,165.61,272800000.0
2007-07-25 05:10:00,165.61,165.62,165.6,165.61,1200699989.0
2007-07-25 05:11:00,165.61,165.62,165.59,165.6,1896699999.0
2007-07-25 05:12:00,165.6,165.61,165.6,165.6,1239100015.0
2007-07-25 05:13:00,165.6,165.6,165.59,165.59,1506899975.0
2007-07-25 05:14:00,165.61,165.63,165.59,165.59,2140400007.0
2007-07-25 05:15:00,165.59,165.59,165.54,165.54,455099990.0
2007-07-25 05:16:00,165.56,165.58,165.53,165.57,455099990.0
2007-07-25 05:17:00,165.58,165.58,165.57,165.58,455099990.0
2007-07-25 05:18:00,165.58,165.59,165.58,165.58,1791099994.0
2007-07-25 05:19:00,165.58,165.58,165.57,165.58,1345600031.0
2007-07-25 05:20:00,165.58,165.58,165.57,165.58,423299992.0
2007-07-25 05:21:00,165.59,165.59,165.58,165.59,423299992.0
2007-07-25 05:22:00,165.59,165.615,165.59,165.6,1313900008.0
2007-07-25 05:23:00,165.58,165.59,165.57,165.58,1178399999.0
2007-07-25 05:24:00,165.59,165.61,165.55,165.55,1178399999.0
2007-07-25 05:25:00,165.54,165.54,165.51,165.53,1178399999.0
2007-07-25 05:26:00,165.54,165.58,165.54,165.58,1178399999.0
2007-07-25 05:27:00,165.58,165.6,165.56,165.57,1730499996.0
2007-07-25 05:28:00,165.56,165.6,165.56,165.58,1739599999.0
2007-07-25 05:29:00,165.58,165.59,165.57,165.59,709999998.0
2007-07-25 05:30:00,165.595,165.61,165.58,165.6,1514299997.0
2007-07-25 05:31:00,165.6,165.6,165.56,165.57,1765900015.0
2007-07-25 05:32:00,165.58,165.62,165.58,165.61,1382299999.0
2007-07-25 05:33:00,165.62,165.66,165.62,165.65,1382299999.0
2007-07-25 05:34:00,165.66,165.68,165.64,165.68,1382299999.0
2007-07-25 05:35:00,165.68,165.69,165.64,165.65,1403000035.0
2007-07-25 05:36:00,165.65,165.67,165.65,165.65,1378900003.0
2007-07-25 05:37:00,165.66,165.69,165.65,165.69,1379899995.0
2007-07-25 05:38:00,165.68,165.7,165.67,165.67,2053100009.0
2007-07-25 05:39:00,165.66,165.68,165.66,165.66,2053100009.0
2007-07-25 05:40:00,165.665,165.69,165.66,165.69,2053100009.0
2007-07-25 05:41:00,165.68,165.73,165.68,165.69,1095600004.0
2007-07-25 05:42:00,165.68,165.69,165.66,165.67,1095600004.0
2007-07-25 05:43:00,165.68,165.73,165.67,165.72,1095600004.0
2007-07-25 05:44:00,165.73,165.73,165.72,165.73,1095600004.0
2007-07-25 05:45:00,165.73,165.74,165.71,165.74,1623899988.0
2007-07-25 05:46:00,165.75,165.75,165.73,165.75,1623899988.0
2007-07-25 05:47:00,165.75,165.79,165.74,165.79,1854600002.0
2007-07-25 05:48:00,165.77,165.78,165.74,165.75,534499993.0
2007-07-25 05:49:00,165.76,165.78,165.76,165.78,534499993.0
2007-07-25 05:50:00,165.78,165.78,165.77,165.77,461399998.0
2007-07-25 05:51:00,165.77,165.79,165.77,165.78,1143299989.0
2007-07-25 05:52:00,165.78,165.8,165.78,165.78,1440700004.0
2007-07-25 05:53:00,165.79,165.79,165.77,165.79,786099991.0
2007-07-25 05:54:00,165.8,165.8,165.78,165.79,786099991.0
2007-07-25 05:55:00,165.79,165.8,165.78,165.78,2120899995.0
2007-07-25 05:56:00,165.78,165.81,165.78,165.8,2029499992.0
2007-07-25 05:57:00,165.78,165.85,165.78,165.85,1974599999.0
2007-07-25 05:58:00,165.84,165.84,165.83,165.84,1974599999.0
2007-07-25 05:59:00,165.85,165.86,165.83,165.84,1974599999.0
2007-07-25 06:00:00,165.83,165.87,165.83,165.86,858300006.0
2007-07-25 06:01:00,165.85,165.85,165.83,165.83,858300006.0
2007-07-25 06:02:00,165.85,165.85,165.84,165.84,858300006.0
2007-07-25 06:03:00,165.84,165.85,165.83,165.84,1716400004.0
2007-07-25 06:04:00,165.84,165.85,165.84,165.85,508800001.0
2007-07-25 06:05:00,165.85,165.86,165.85,165.855,247200000.0
2007-07-25 06:06:00,165.86,165.87,165.85,165.86,329099995.0
2007-07-25 06:07:00,165.86,165.88,165.85,165.87,1751599984.0
2007-07-25 06:08:00,165.87,165.88,165.86,165.88,933200004.0
2007-07-25 06:09:00,165.88,165.88,165.87,165.88,2042599996.0
2007-07-25 06:10:00,165.88,165.98,165.88,165.96,1941899968.0
2007-07-25 06:11:00,165.95,165.95,165.9,165.91,1941899968.0
2007-07-25 06:12:00,165.92,165.96,165.92,165.95,1941899968.0
2007-07-25 06:13:00,165.94,165.96,165.92,165.92,1941899968.0
2007-07-25 06:14:00,165.93,165.95,165.91,165.93,1941899968.0
2007-07-25 06:15:00,165.93,165.94,165.905,165.905,1941899968.0
2007-07-25 06:16:00,165.89,165.93,165.89,165.92,977999999.0
2007-07-25 06:17:00,165.92,165.93,165.91,165.91,977999999.0
2007-07-25 06:18:00,165.91,165.92,165.87,165.88,1970599993.0
2007-07-25 06:19:00,165.88,165.89,165.87,165.88,1532200010.0
2007-07-25 06:20:00,165.89,165.9,165.88,165.89,1532200010.0
2007-07-25 06:21:00,165.88,165.91,165.88,165.91,1532200010.0
2007-07-25 06:22:00,165.9,165.91,165.89,165.91,1532200010.0
2007-07-25 06:23:00,165.91,165.93,165.91,165.92,1532200010.0
2007-07-25 06:24:00,165.92,165.94,165.91,165.94,1387700021.0
2007-07-25 06:25:00,165.95,165.96,165.94,165.94,1387700021.0
2007-07-25 06:26:00,165.95,165.95,165.94,165.95,1787500013.0
2007-07-25 06:27:00,165.95,165.96,165.91,165.925,1787500013.0
2007-07-25 06:28:00,165.93,165.94,165.91,165.94,1404500018.0
2007-07-25 06:29:00,165.94,165.95,165.93,165.94,1008300008.0
2007-07-25 06:30:00,165.95,165.96,165.94,165.94,1008300008.0
2007-07-25 06:31:00,165.94,165.95,165.94,165.95,1008699986.0
2007-07-25 06:32:00,165.95,165.96,165.94,165.95,1119400011.0
2007-07-25 06:33:00,165.95,165.96,165.94,165.95,833600002.0
2007-07-25 06:34:00,165.96,165.98,165.96,165.97,833600002.0
2007-07-25 06:35:00,165.98,165.99,165.94,165.95,833600002.0
2007-07-25 06:36:00,165.96,165.96,165.94,165.94,833600002.0
2007-07-25 06:37:00,165.95,165.965,165.94,165.96,833600002.0
2007-07-25 06:38:00,165.96,165.97,165.96,165.96,538400011.0
2007-07-25 06:39:00,165.96,165.98,165.96,165.96,1264699997.0
2007-07-25 06:40:00,165.96,166.0,165.95,166.0,455800005.0
2007-07-25 06:41:00,165.96,166.02,165.96,166.0,1945800005.0
2007-07-25 06:42:00,166.03,166.03,165.98,166.01,1945800005.0
2007-07-25 06:43:00,166.0,166.02,165.99,166.0,1479299989.0
2007-07-25 06:44:00,166.02,166.02,166.0,166.0,1479299989.0
2007-07-25 06:45:00,166.0,166.01,165.99,165.99,1113300011.0
2007-07-25 06:46:00,166.01,166.03,166.01,166.02,1113300011.0
2007-07-25 06:47:00,166.03,166.06,166.02,166.04,1947500000.0
2007-07-25 06:48:00,166.03,166.04,165.96,165.99,1947500000.0
2007-07-25 06:49:00,166.0,166.05,166.0,166.0,1947500000.0
2007-07-25 06:50:00,166.005,166.04,166.0,166.02,2021399993.0
2007-07-25 06:51:00,166.02,166.03,166.0,166.02,2080300000.0
2007-07-25 06:52:00,166.02,166.06,166.02,166.03,1826600011.0
2007-07-25 06:53:00,166.03,166.1,166.03,166.09,1745399991.0
2007-07-25 06:54:00,166.1,166.12,166.08,166.09,1745399991.0
2007-07-25 06:55:00,166.07,166.15,166.06,166.11,1309099998.0
2007-07-25 06:56:00,166.09,166.13,166.08,166.1,1309099998.0
2007-07-25 06:57:00,166.11,166.14,166.1,166.13,1309099998.0
2007-07-25 06:58:00,166.12,166.14,166.08,166.08,1309099998.0
2007-07-25 06:59:00,166.09,166.12,166.09,166.11,1309099998.0
2007-07-25 07:00:00,166.12,166.12,166.09,166.1,1309099998.0
2007-07-25 07:01:00,166.1,166.12,166.1,166.12,1309099998.0
2007-07-25 07:02:00,166.09,166.13,166.09,166.11,1658499998.0
2007-07-25 07:03:00,166.1,166.17,166.1,166.15,1658499998.0
2007-07-25 07:04:00,166.17,166.18,166.16,166.18,1658499998.0
2007-07-25 07:05:00,166.16,166.16,166.13,166.15,1110000003.0
2007-07-25 07:06:00,166.16,166.16,166.14,166.15,1110000003.0
2007-07-25 07:07:00,166.14,166.15,166.12,166.14,1110000003.0
2007-07-25 07:08:00,166.12,166.12,166.08,166.08,1110000003.0
2007-07-25 07:09:00,166.1,166.12,166.1,166.11,1110000003.0
2007-07-25 07:10:00,166.12,166.13,166.1,166.13,1726299999.0
2007-07-25 07:11:00,166.125,166.16,166.12,166.15,1524699990.0
2007-07-25 07:12:00,166.15,166.15,166.15,166.15,140800000.0
2007-07-25 07:13:00,166.15,166.17,166.15,166.16,1260500008.0
2007-07-25 07:14:00,166.16,166.17,166.14,166.14,1470899995.0
2007-07-25 07:15:00,166.14,166.16,166.13,166.15,1860000018.0
2007-07-25 07:16:00,166.13,166.15,166.13,166.15,1182299998.0
2007-07-25 07:17:00,166.15,166.16,166.14,166.145,1182299998.0
2007-07-25 07:18:00,166.16,166.17,166.16,166.16,696900005.0
2007-07-25 07:19:00,166.16,166.16,166.15,166.16,1218599990.0
2007-07-25 07:20:00,166.17,166.17,166.155,166.17,1203300000.0
2007-07-25 07:21:00,166.16,166.19,166.16,166.18,2131099982.0
2007-07-25 07:22:00,166.18,166.2,166.175,166.2,1070599995.0
2007-07-25 07:23:00,166.2,166.2,166.18,166.18,919200002.0
2007-07-25 07:24:00,166.17,166.18,166.17,166.17,1447799980.0
2007-07-25 07:25:00,166.21,166.22,166.21,166.22,1447799980.0
2007-07-25 07:26:00,166.22,166.23,166.21,166.22,1390400007.0
2007-07-25 07:27:00,166.22,166.22,166.2,166.205,2017899993.0
2007-07-25 07:28:00,166.21,166.21,166.195,166.195,776299996.0
2007-07-25 07:29:00,166.195,166.21,166.19,166.21,1337300023.0
2007-07-25 07:30:00,166.16,166.18,166.16,166.16,1056400018.0
2007-07-25 07:31:00,166.15,166.15,166.13,166.14,1056400018.0
2007-07-25 07:32:00,166.15,166.15,166.14,166.14,1056400018.0
2007-07-25 07:33:00,166.17,166.175,166.16,166.16,1056400018.0
2007-07-25 07:34:00,166.16,166.19,166.16,166.18,1254799998.0
2007-07-25 07:35:00,166.18,166.18,166.17,166.18,1314500003.0
2007-07-25 07:36:00,166.18,166.18,166.17,166.17,823099999.0
2007-07-25 07:37:00,166.12,166.13,166.11,166.11,1795299982.0
2007-07-25 07:38:00,166.12,166.13,166.12,166.12,1795299982.0
2007-07-25 07:39:00,166.155,166.16,166.13,166.14,1795299982.0
2007-07-25 07:40:00,166.14,166.15,166.12,166.13,2019899981.0
2007-07-25 07:41:00,166.13,166.14,166.13,166.13,1880999995.0
2007-07-25 07:42:00,166.13,166.14,166.11,166.12,1629800003.0
2007-07-25 07:43:00,166.09,166.12,166.09,166.11,677799997.0
2007-07-25 07:44:00,166.12,166.14,166.1,166.14,677799997.0
2007-07-25 07:45:00,166.15,166.15,166.12,166.13,677799997.0
2007-07-25 07:46:00,166.12,166.15,166.12,166.14,677799997.0
2007-07-25 07:47:00,166.13,166.14,166.13,166.13,677799997.0
2007-07-25 07:48:00,166.15,166.15,166.14,166.15,677799997.0
2007-07-25 07:49:00,166.13,166.14,166.13,166.14,1273599991.0
2007-07-25 07:50:00,166.15,166.17,166.15,166.17,1273599991.0
2007-07-25 07:51:00,166.17,166.17,166.145,166.165,1518199997.0
2007-07-25 07:52:00,166.16,166.18,166.16,166.16,1277500003.0
2007-07-25 07:53:00,166.15,166.15,166.14,166.14,1651699992.0
2007-07-25 07:54:00,166.15,166.15,166.12,166.12,1651699992.0
2007-07-25 07:55:00,166.12,166.13,166.11,166.13,1303599987.0
2007-07-25 07:56:00,166.11,166.11,166.08,166.09,889799997.0
2007-07-25 07:57:00,166.1,166.12,166.08,166.11,889799997.0
2007-07-25 07:58:00,166.12,166.13,166.11,166.12,889799997.0
2007-07-25 07:59:00,166.13,166.13,166.09,166.1,889799997.0
2007-07-25 08:00:00,166.09,166.11,166.07,166.07,889799997.0
2007-07-25 08:01:00,166.06,166.1,166.06,166.09,889799997.0
2007-07-25 08:02:00,166.08,166.12,166.07,166.11,889799997.0
2007-07-25 08:03:00,166.12,166.12,166.06,166.07,889799997.0
2007-07-25 08:04:00,166.06,166.06,166.01,166.04,889799997.0
2007-07-25 08:05:00,166.05,166.06,166.04,166.06,889799997.0
2007-07-25 08:06:00,166.05,166.06,166.05,166.05,1761999994.0
2007-07-25 08:07:00,166.05,166.05,166.03,166.04,852700002.0
2007-07-25 08:08:00,166.02,166.03,165.98,165.99,2023699992.0
2007-07-25 08:09:00,166.0,166.0,165.95,165.96,2023699992.0
2007-07-25 08:10:00,165.97,165.97,165.94,165.94,2023699992.0
2007-07-25 08:11:00,165.95,165.95,165.92,165.92,2023699992.0
2007-07-25 08:12:00,165.94,165.96,165.92,165.95,2023699992.0
2007-07-25 08:13:00,165.95,165.97,165.95,165.97,778599982.0
2007-07-25 08:14:00,165.97,165.97,165.95,165.965,2026799982.0
2007-07-25 08:15:00,165.96,165.96,165.9,165.91,1966399992.0
2007-07-25 08:16:00,165.93,165.97,165.92,165.92,1966399992.0
2007-07-25 08:17:00,165.93,165.93,165.91,165.91,1966399992.0
2007-07-25 08:18:00,165.92,165.96,165.92,165.95,1966399992.0
2007-07-25 08:19:00,165.94,165.96,165.93,165.95,1966399992.0
2007-07-25 08:20:00,165.94,165.96,165.93,165.93,1966399992.0
2007-07-25 08:21:00,165.94,165.94,165.92,165.93,1966399992.0
2007-07-25 08:22:00,165.92,165.94,165.91,165.91,1966399992.0
2007-07-25 08:23:00,165.92,165.94,165.92,165.93,1966399992.0
2007-07-25 08:24:00,165.9,165.91,165.89,165.89,2102200009.0
2007-07-25 08:25:00,165.9,165.9,165.84,165.84,2102200009.0
2007-07-25 08:26:00,165.83,165.84,165.81,165.81,2102200009.0
2007-07-25 08:27:00,165.82,165.85,165.82,165.83,2102200009.0
2007-07-25 08:28:00,165.82,165.82,165.76,165.79,2102200009.0
2007-07-25 08:29:00,165.8,165.82,165.72,165.73,2102200009.0
2007-07-25 08:30:00,165.74,165.77,165.7,165.72,2102200009.0
2007-07-25 08:31:00,165.73,165.76,165.73,165.76,2102200009.0
2007-07-25 08:32:00,165.75,165.77,165.73,165.77,2102200009.0
2007-07-25 08:33:00,165.78,165.81,165.77,165.81,2102200009.0
2007-07-25 08:34:00,165.8,165.85,165.8,165.84,2102200009.0
2007-07-25 08:35:00,165.85,165.88,165.84,165.87,2102200009.0
2007-07-25 08:36:00,165.88,165.9,165.87,165.88,2102200009.0
2007-07-25 08:37:00,165.89,165.89,165.86,165.88,2102200009.0
2007-07-25 08:38:00,165.89,165.89,165.86,165.86,2102200009.0
2007-07-25 08:39:00,165.87,165.9,165.87,165.89,2102200009.0
2007-07-25 08:40:00,165.89,165.9,165.88,165.89,1933699994.0
2007-07-25 08:41:00,165.9,165.9,165.88,165.88,1933699994.0
2007-07-25 08:42:00,165.89,165.9,165.88,165.88,1933699994.0
2007-07-25 08:43:00,165.87,165.87,165.84,165.84,1933699994.0
2007-07-25 08:44:00,165.85,165.88,165.85,165.86,1933699994.0
2007-07-25 08:45:00,165.85,165.85,165.74,165.76,1933699994.0
2007-07-25 08:46:00,165.77,165.8,165.77,165.78,1933699994.0
2007-07-25 08:47:00,165.79,165.8,165.78,165.78,1933699994.0
2007-07-25 08:48:00,165.79,165.82,165.75,165.76,1933699994.0
2007-07-25 08:49:00,165.75,165.77,165.75,165.76,1933699994.0
2007-07-25 08:50:00,165.75,165.78,165.75,165.76,1933699994.0
2007-07-25 08:51:00,165.75,165.75,165.74,165.75,1933699994.0
2007-07-25 08:52:00,165.74,165.74,165.7,165.7,1933699994.0
2007-07-25 08:53:00,165.71,165.74,165.67,165.68,1933699994.0
2007-07-25 08:54:00,165.67,165.67,165.61,165.66,1933699994.0
2007-07-25 08:55:00,165.67,165.69,165.61,165.61,1933699994.0
2007-07-25 08:56:00,165.62,165.63,165.57,165.6,1933699994.0
2007-07-25 08:57:00,165.61,165.61,165.57,165.57,1933699994.0
2007-07-25 08:58:00,165.56,165.6,165.56,165.59,1933699994.0
2007-07-25 08:59:00,165.61,165.64,165.61,165.63,1933699994.0
2007-07-25 09:00:00,165.62,165.68,165.62,165.68,1933699994.0
2007-07-25 09:01:00,165.69,165.7,165.65,165.67,1933699994.0
2007-07-25 09:02:00,165.66,165.76,165.66,165.74,1933699994.0
2007-07-25 09:03:00,165.73,165.74,165.72,165.73,1933699994.0
2007-07-25 09:04:00,165.74,165.8,165.74,165.77,1933699994.0
2007-07-25 09:05:00,165.78,165.8,165.77,165.8,1933699994.0
2007-07-25 09:06:00,165.81,165.82,165.79,165.81,1933699994.0
2007-07-25 09:07:00,165.8,165.81,165.79,165.8,1933699994.0
2007-07-25 09:08:00,165.79,165.81,165.77,165.78,1933699994.0
2007-07-25 09:09:00,165.8,165.81,165.76,165.76,1933699994.0
2007-07-25 09:10:00,165.75,165.75,165.72,165.72,1933699994.0
2007-07-25 09:11:00,165.73,165.73,165.67,165.7,1933699994.0
2007-07-25 09:12:00,165.69,165.73,165.69,165.71,1933699994.0
2007-07-25 09:13:00,165.72,165.73,165.71,165.72,1933699994.0
2007-07-25 09:14:00,165.73,165.74,165.71,165.73,1933699994.0
2007-07-25 09:15:00,165.72,165.75,165.72,165.74,1933699994.0
2007-07-25 09:16:00,165.75,165.75,165.68,165.68,1933699994.0
2007-07-25 09:17:00,165.66,165.67,165.63,165.65,1933699994.0
2007-07-25 09:18:00,165.64,165.65,165.59,165.62,1933699994.0
2007-07-25 09:19:00,165.63,165.66,165.63,165.65,1933699994.0
2007-07-25 09:20:00,165.64,165.66,165.64,165.65,1933699994.0
2007-07-25 09:21:00,165.66,165.67,165.66,165.66,1933699994.0
2007-07-25 09:22:00,165.66,165.66,165.61,165.61,1740200006.0
2007-07-25 09:23:00,165.62,165.63,165.56,165.59,1740200006.0
2007-07-25 09:24:00,165.57,165.57,165.52,165.53,1740200006.0
2007-07-25 09:25:00,165.54,165.56,165.47,165.47,1740200006.0
2007-07-25 09:26:00,165.46,165.46,165.42,165.43,1740200006.0
2007-07-25 09:27:00,165.44,165.45,165.42,165.42,1740200006.0
2007-07-25 09:28:00,165.41,165.42,165.36,165.38,1740200006.0
2007-07-25 09:29:00,165.39,165.48,165.39,165.48,1740200006.0
2007-07-25 09:30:00,165.47,165.5,165.47,165.49,1740200006.0
2007-07-25 09:31:00,165.5,165.52,165.44,165.44,1740200006.0
2007-07-25 09:32:00,165.45,165.47,165.44,165.46,1740200006.0
2007-07-25 09:33:00,165.47,165.53,165.47,165.53,1740200006.0
2007-07-25 09:34:00,165.54,165.56,165.52,165.53,1740200006.0
2007-07-25 09:35:00,165.54,165.56,165.51,165.54,1740200006.0
2007-07-25 09:36:00,165.53,165.57,165.52,165.56,1740200006.0
2007-07-25 09:37:00,165.55,165.56,165.53,165.56,1740200006.0
2007-07-25 09:38:00,165.57,165.58,165.55,165.55,1740200006.0
2007-07-25 09:39:00,165.54,165.56,165.53,165.55,1740200006.0
2007-07-25 09:40:00,165.56,165.57,165.56,165.57,1740200006.0
2007-07-25 09:41:00,165.58,165.58,165.55,165.55,1740200006.0
2007-07-25 09:42:00,165.54,165.56,165.52,165.54,1740200006.0
2007-07-25 09:43:00,165.55,165.55,165.55,165.55,1740200006.0
2007-07-25 09:44:00,165.53,165.53,165.51,165.51,1689400007.0
2007-07-25 09:45:00,165.52,165.54,165.52,165.53,1689400007.0
2007-07-25 09:46:00,165.54,165.54,165.53,165.53,1689400007.0
2007-07-25 09:47:00,165.52,165.53,165.51,165.53,1689400007.0
2007-07-25 09:48:00,165.52,165.54,165.51,165.54,1689400007.0
2007-07-25 09:49:00,165.55,165.56,165.53,165.53,1689400007.0
2007-07-25 09:50:00,165.52,165.53,165.5,165.52,1689400007.0
2007-07-25 09:51:00,165.53,165.54,165.51,165.51,1689400007.0
2007-07-25 09:52:00,165.5,165.51,165.44,165.44,1689400007.0
2007-07-25 09:53:00,165.43,165.48,165.43,165.44,1689400007.0
2007-07-25 09:54:00,165.45,165.45,165.38,165.41,1689400007.0
2007-07-25 09:55:00,165.44,165.47,165.42,165.44,1689400007.0
2007-07-25 09:56:00,165.43,165.49,165.4,165.4,1689400007.0
2007-07-25 09:57:00,165.39,165.4,165.34,165.36,1689400007.0
2007-07-25 09:58:00,165.37,165.41,165.36,165.4,1689400007.0
2007-07-25 09:59:00,165.39,165.41,165.39,165.41,1689400007.0
2007-07-25 10:00:00,165.4,165.44,165.4,165.43,1689400007.0
2007-07-25 10:01:00,165.44,165.44,165.41,165.41,1689400007.0
2007-07-25 10:02:00,165.4,165.41,165.38,165.41,1689400007.0
2007-07-25 10:03:00,165.42,165.42,165.39,165.41,1689400007.0
2007-07-25 10:04:00,165.4,165.5,165.4,165.5,1689400007.0
2007-07-25 10:05:00,165.49,165.52,165.48,165.51,1689400007.0
2007-07-25 10:06:00,165.5,165.52,165.5,165.52,1689400007.0
2007-07-25 10:07:00,165.51,165.52,165.48,165.49,1689400007.0
2007-07-25 10:08:00,165.5,165.5,165.43,165.44,1689400007.0
2007-07-25 10:09:00,165.43,165.44,165.4,165.42,1689400007.0
2007-07-25 10:10:00,165.43,165.43,165.41,165.41,1689400007.0
2007-07-25 10:11:00,165.43,165.45,165.43,165.45,1689400007.0
2007-07-25 10:12:00,165.45,165.49,165.45,165.48,1263199984.0
2007-07-25 10:13:00,165.47,165.53,165.47,165.52,1263199984.0
2007-07-25 10:14:00,165.51,165.51,165.49,165.51,1263199984.0
2007-07-25 10:15:00,165.52,165.55,165.51,165.52,1263199984.0
2007-07-25 10:16:00,165.53,165.54,165.48,165.48,1263199984.0
2007-07-25 10:17:00,165.47,165.5,165.46,165.5,1501499992.0
2007-07-25 10:18:00,165.49,165.52,165.49,165.52,1501499992.0
2007-07-25 10:19:00,165.53,165.53,165.48,165.49,1501499992.0
2007-07-25 10:20:00,165.48,165.5,165.45,165.48,1501499992.0
2007-07-25 10:21:00,165.47,165.49,165.47,165.47,1501499992.0
2007-07-25 10:22:00,165.46,165.46,165.42,165.43,1501499992.0
2007-07-25 10:23:00,165.44,165.44,165.4,165.41,1501499992.0
2007-07-25 10:24:00,165.42,165.44,165.42,165.44,1501499992.0
2007-07-25 10:25:00,165.45,165.47,165.45,165.47,1501499992.0
2007-07-25 10:26:00,165.46,165.47,165.43,165.43,1501499992.0
2007-07-25 10:27:00,165.44,165.45,165.43,165.43,1501499992.0
2007-07-25 10:28:00,165.42,165.42,165.39,165.39,1501499992.0
2007-07-25 10:29:00,165.4,165.41,165.4,165.41,1501499992.0
2007-07-25 10:30:00,165.42,165.44,165.42,165.43,1501499992.0
2007-07-25 10:31:00,165.42,165.42,165.4,165.41,1501499992.0
2007-07-25 10:32:00,165.4,165.4,165.38,165.39,1501499992.0
2007-07-25 10:33:00,165.4,165.4,165.35,165.36,1501499992.0
2007-07-25 10:34:00,165.37,165.37,165.34,165.35,1501499992.0
2007-07-25 10:35:00,165.34,165.34,165.3,165.31,1501499992.0
2007-07-25 10:36:00,165.32,165.36,165.32,165.36,1501499992.0
2007-07-25 10:37:00,165.37,165.37,165.36,165.36,1501499992.0
2007-07-25 10:38:00,165.365,165.37,165.36,165.37,1501499992.0
2007-07-25 10:39:00,165.37,165.38,165.36,165.36,1492200006.0
2007-07-25 10:40:00,165.34,165.36,165.33,165.34,1851300008.0
2007-07-25 10:41:00,165.35,165.38,165.34,165.37,1851300008.0
2007-07-25 10:42:00,165.36,165.37,165.32,165.34,1851300008.0
2007-07-25 10:43:00,165.33,165.35,165.31,165.31,1851300008.0
2007-07-25 10:44:00,165.32,165.35,165.29,165.29,1851300008.0
2007-07-25 10:45:00,165.28,165.28,165.22,165.27,1851300008.0
2007-07-25 10:46:00,165.26,165.33,165.26,165.3,1851300008.0
2007-07-25 10:47:00,165.31,165.32,165.24,165.27,1851300008.0
2007-07-25 10:48:00,165.26,165.29,165.25,165.27,1851300008.0
2007-07-25 10:49:00,165.26,165.29,165.25,165.26,1851300008.0
2007-07-25 10:50:00,165.25,165.26,165.18,165.2,1851300008.0
2007-07-25 10:51:00,165.21,165.27,165.21,165.26,1851300008.0
2007-07-25 10:52:00,165.27,165.27,165.24,165.25,1851300008.0
2007-07-25 10:53:00,165.26,165.26,165.25,165.25,1851300008.0
2007-07-25 10:54:00,165.26,165.26,165.24,165.25,1851300008.0
2007-07-25 10:55:00,165.26,165.26,165.25,165.26,1851300008.0
2007-07-25 10:56:00,165.28,165.29,165.27,165.28,1851300008.0
2007-07-25 10:57:00,165.25,165.26,165.25,165.26,1329199990.0
2007-07-25 10:58:00,165.25,165.26,165.24,165.24,1329199990.0
2007-07-25 10:59:00,165.25,165.25,165.17,165.17,1329199990.0
2007-07-25 11:00:00,165.16,165.16,165.09,165.09,1329199990.0
2007-07-25 11:01:00,165.1,165.15,165.1,165.14,1329199990.0
2007-07-25 11:02:00,165.13,165.13,165.11,165.13,1329199990.0
2007-07-25 11:03:00,165.12,165.19,165.12,165.17,1329199990.0
2007-07-25 11:04:00,165.18,165.18,165.12,165.13,1329199990.0
2007-07-25 11:05:00,165.11,165.13,165.1,165.11,1329199990.0
2007-07-25 11:06:00,165.1,165.12,165.09,165.1,1329199990.0
2007-07-25 11:07:00,165.11,165.11,165.1,165.11,1329199990.0
2007-07-25 11:08:00,165.1,165.11,165.07,165.11,1329199990.0
2007-07-25 11:09:00,165.1,165.13,165.1,165.1,1329199990.0
2007-07-25 11:10:00,165.09,165.11,165.07,165.1,1329199990.0
2007-07-25 11:11:00,165.11,165.12,165.09,165.12,1329199990.0
2007-07-25 11:12:00,165.14,165.14,165.11,165.13,1329199990.0
2007-07-25 11:13:00,165.12,165.14,165.11,165.11,1329199990.0
2007-07-25 11:14:00,165.1,165.11,165.07,165.07,1329199990.0
2007-07-25 11:15:00,165.08,165.08,165.01,165.06,1329199990.0
2007-07-25 11:16:00,165.07,165.09,165.06,165.07,1329199990.0
2007-07-25 11:17:00,165.06,165.08,165.02,165.02,1329199990.0
2007-07-25 11:18:00,165.01,165.03,165.01,165.01,1329199990.0
2007-07-25 11:19:00,165.02,165.1,165.02,165.09,1329199990.0
2007-07-25 11:20:00,165.1,165.12,165.09,165.11,1329199990.0
2007-07-25 11:21:00,165.12,165.12,165.04,165.05,1329199990.0
2007-07-25 11:22:00,165.06,165.09,165.05,165.08,1329199990.0
2007-07-25 11:23:00,165.07,165.09,165.07,165.09,1329199990.0
2007-07-25 11:24:00,165.08,165.1,165.08,165.1,1329199990.0
2007-07-25 11:25:00,165.09,165.14,165.09,165.12,1329199990.0
2007-07-25 11:26:00,165.14,165.14,165.1,165.13,1329199990.0
2007-07-25 11:27:00,165.15,165.15,165.12,165.13,1329199990.0
2007-07-25 11:28:00,165.12,165.14,165.12,165.12,1791100005.0
2007-07-25 11:29:00,165.15,165.15,165.13,165.14,1791100005.0
2007-07-25 11:30:00,165.13,165.13,165.1,165.1,2030400013.0
2007-07-25 11:31:00,165.09,165.1,165.08,165.09,2030400013.0
2007-07-25 11:32:00,165.08,165.12,165.08,165.11,2030400013.0
2007-07-25 11:33:00,165.12,165.16,165.12,165.15,2030400013.0
2007-07-25 11:34:00,165.14,165.16,165.14,165.14,2030400013.0
2007-07-25 11:35:00,165.15,165.15,165.13,165.13,2030400013.0
2007-07-25 11:36:00,165.14,165.16,165.13,165.15,2030400013.0
2007-07-25 11:37:00,165.16,165.17,165.14,165.15,2030400013.0
2007-07-25 11:38:00,165.16,165.18,165.16,165.17,2030400013.0
2007-07-25 11:39:00,165.14,165.17,165.14,165.16,1873499995.0
2007-07-25 11:40:00,165.17,165.18,165.16,165.18,1873499995.0
2007-07-25 11:41:00,165.17,165.19,165.17,165.19,1873499995.0
2007-07-25 11:42:00,165.2,165.22,165.19,165.2,1873499995.0
2007-07-25 11:43:00,165.19,165.19,165.19,165.19,1873499995.0
2007-07-25 11:44:00,165.2,165.22,165.2,165.21,1873499995.0
2007-07-25 11:45:00,165.22,165.25,165.21,165.25,1873499995.0
2007-07-25 11:46:00,165.26,165.28,165.25,165.26,1873499995.0
2007-07-25 11:47:00,165.25,165.27,165.25,165.26,1873499995.0
2007-07-25 11:48:00,165.25,165.26,165.23,165.24,1873499995.0
2007-07-25 11:49:00,165.25,165.26,165.24,165.24,1873499995.0
2007-07-25 11:50:00,165.25,165.26,165.22,165.22,1873499995.0
2007-07-25 11:51:00,165.23,165.23,165.22,165.22,1873499995.0
2007-07-25 11:52:00,165.23,165.24,165.22,165.22,1873499995.0
2007-07-25 11:53:00,165.21,165.21,165.19,165.2,1873499995.0
2007-07-25 11:54:00,165.19,165.21,165.19,165.19,1873499995.0
2007-07-25 11:55:00,165.21,165.23,165.2,165.23,1873499995.0
2007-07-25 11:56:00,165.23,165.23,165.21,165.23,1467899987.0
2007-07-25 11:57:00,165.23,165.23,165.21,165.215,1749499990.0
2007-07-25 11:58:00,165.22,165.24,165.22,165.23,391000001.0
2007-07-25 11:59:00,165.23,165.23,165.195,165.2,2054399995.0
2007-07-25 12:00:00,165.19,165.19,165.17,165.17,1536800001.0
2007-07-25 12:01:00,165.18,165.18,165.17,165.17,1536800001.0
2007-07-25 12:02:00,165.16,165.17,165.15,165.15,1536800001.0
2007-07-25 12:03:00,165.14,165.17,165.12,165.17,1536800001.0
2007-07-25 12:04:00,165.18,165.2,165.17,165.19,1536800001.0
2007-07-25 12:05:00,165.18,165.19,165.18,165.19,1536800001.0
2007-07-25 12:06:00,165.2,165.2,165.18,165.19,1536800001.0
2007-07-25 12:07:00,165.17,165.18,165.16,165.18,1536800001.0
2007-07-25 12:08:00,165.2,165.23,165.2,165.22,1536800001.0
2007-07-25 12:09:00,165.22,165.27,165.22,165.26,1165400001.0
2007-07-25 12:10:00,165.25,165.3,165.23,165.29,1165400001.0
2007-07-25 12:11:00,165.28,165.3,165.22,165.26,1165400001.0
2007-07-25 12:12:00,165.28,165.28,165.25,165.25,1165400001.0
2007-07-25 12:13:00,165.22,165.26,165.22,165.26,1886500003.0
2007-07-25 12:14:00,165.27,165.29,165.21,165.23,1886500003.0
2007-07-25 12:15:00,165.24,165.25,165.22,165.22,1886500003.0
2007-07-25 12:16:00,165.21,165.22,165.19,165.22,1886500003.0
2007-07-25 12:17:00,165.23,165.23,165.21,165.23,1886500003.0
2007-07-25 12:18:00,165.25,165.25,165.24,165.24,1886500003.0
2007-07-25 12:19:00,165.22,165.24,165.21,165.24,816099998.0
2007-07-25 12:20:00,165.25,165.25,165.24,165.25,816099998.0
2007-07-25 12:21:00,165.24,165.24,165.21,165.21,816099998.0
2007-07-25 12:22:00,165.22,165.24,165.21,165.24,816099998.0
2007-07-25 12:23:00,165.23,165.25,165.22,165.24,816099998.0
2007-07-25 12:24:00,165.25,165.25,165.24,165.24,816099998.0
2007-07-25 12:25:00,165.23,165.29,165.23,165.26,816099998.0
2007-07-25 12:26:00,165.27,165.32,165.26,165.26,816099998.0
2007-07-25 12:27:00,165.27,165.31,165.26,165.3,816099998.0
2007-07-25 12:28:00,165.32,165.33,165.315,165.33,816099998.0
2007-07-25 12:29:00,165.29,165.33,165.29,165.32,1138900003.0
2007-07-25 12:30:00,165.33,165.35,165.28,165.28,1138900003.0
2007-07-25 12:31:00,165.29,165.31,165.29,165.3,1138900003.0
2007-07-25 12:32:00,165.32,165.33,165.31,165.32,1138900003.0
2007-07-25 12:33:00,165.31,165.33,165.3,165.33,2126900000.0
2007-07-25 12:34:00,165.32,165.35,165.31,165.32,2126900000.0
2007-07-25 12:35:00,165.33,165.34,165.31,165.32,2126900000.0
2007-07-25 12:36:00,165.31,165.31,165.29,165.3,2126900000.0
2007-07-25 12:37:00,165.28,165.3,165.28,165.28,2126900000.0
2007-07-25 12:38:00,165.27,165.3,165.27,165.3,2126900000.0
2007-07-25 12:39:00,165.29,165.32,165.29,165.3,2126900000.0
2007-07-25 12:40:00,165.29,165.31,165.28,165.28,2126900000.0
2007-07-25 12:41:00,165.29,165.29,165.28,165.28,2126900000.0
2007-07-25 12:42:00,165.29,165.29,165.28,165.29,2126900000.0
2007-07-25 12:43:00,165.32,165.33,165.305,165.31,2126900000.0
2007-07-25 12:44:00,165.28,165.29,165.27,165.28,1845100005.0
2007-07-25 12:45:00,165.27,165.31,165.27,165.31,1845100005.0
2007-07-25 12:46:00,165.3,165.3,165.26,165.27,1845100005.0
2007-07-25 12:47:00,165.28,165.3,165.27,165.3,1845100005.0
2007-07-25 12:48:00,165.32,165.34,165.31,165.34,1845100005.0
2007-07-25 12:49:00,165.34,165.34,165.33,165.33,1446700001.0
2007-07-25 12:50:00,165.31,165.36,165.31,165.36,1652899993.0
2007-07-25 12:51:00,165.35,165.37,165.34,165.36,1652899993.0
2007-07-25 12:52:00,165.35,165.38,165.35,165.35,1652899993.0
2007-07-25 12:53:00,165.34,165.36,165.32,165.32,1652899993.0
2007-07-25 12:54:00,165.31,165.36,165.3,165.33,1652899993.0
2007-07-25 12:55:00,165.34,165.36,165.33,165.33,1652899993.0
2007-07-25 12:56:00,165.32,165.37,165.31,165.35,1652899993.0
2007-07-25 12:57:00,165.34,165.35,165.32,165.32,1652899993.0
2007-07-25 12:58:00,165.33,165.33,165.33,165.33,1652899993.0
2007-07-25 12:59:00,165.34,165.35,165.3,165.3,1652899993.0
2007-07-25 13:00:00,165.31,165.35,165.31,165.35,1652899993.0
2007-07-25 13:01:00,165.34,165.37,165.34,165.37,1652899993.0
2007-07-25 13:02:00,165.38,165.41,165.37,165.4,1652899993.0
2007-07-25 13:03:00,165.41,165.42,165.39,165.42,1652899993.0
2007-07-25 13:04:00,165.43,165.46,165.42,165.45,1652899993.0
2007-07-25 13:05:00,165.44,165.46,165.43,165.46,1652899993.0
2007-07-25 13:06:00,165.45,165.45,165.41,165.41,1652899993.0
2007-07-25 13:07:00,165.42,165.42,165.39,165.39,1652899993.0
2007-07-25 13:08:00,165.4,165.4,165.38,165.38,1652899993.0
2007-07-25 13:09:00,165.39,165.39,165.34,165.36,1652899993.0
2007-07-25 13:10:00,165.37,165.38,165.35,165.38,1652899993.0
2007-07-25 13:11:00,165.37,165.41,165.37,165.41,1652899993.0
2007-07-25 13:12:00,165.43,165.45,165.43,165.43,1652899993.0
2007-07-25 13:13:00,165.42,165.42,165.38,165.38,1562300004.0
2007-07-25 13:14:00,165.39,165.41,165.38,165.41,1562300004.0
2007-07-25 13:15:00,165.4,165.44,165.4,165.44,1562300004.0
2007-07-25 13:16:00,165.45,165.46,165.44,165.45,1562300004.0
2007-07-25 13:17:00,165.44,165.48,165.44,165.47,1562300004.0
2007-07-25 13:18:00,165.48,165.51,165.48,165.5,1562300004.0
2007-07-25 13:19:00,165.48,165.52,165.44,165.5,1562300004.0
2007-07-25 13:20:00,165.49,165.61,165.49,165.61,1562300004.0
2007-07-25 13:21:00,165.6,165.65,165.58,165.62,1562300004.0
2007-07-25 13:22:00,165.61,165.62,165.58,165.6,1562300004.0
2007-07-25 13:23:00,165.61,165.61,165.59,165.6,1562300004.0
2007-07-25 13:24:00,165.59,165.6,165.57,165.6,1562300004.0
2007-07-25 13:25:00,165.61,165.69,165.61,165.65,1562300004.0
2007-07-25 13:26:00,165.64,165.67,165.64,165.64,1562300004.0
2007-07-25 13:27:00,165.63,165.64,165.61,165.62,1562300004.0
2007-07-25 13:28:00,165.61,165.64,165.6,165.62,1562300004.0
2007-07-25 13:29:00,165.6,165.66,165.6,165.65,1562300004.0
2007-07-25 13:30:00,165.66,165.67,165.64,165.65,1562300004.0
2007-07-25 13:31:00,165.64,165.65,165.62,165.63,1562300004.0
2007-07-25 13:32:00,165.64,165.65,165.63,165.64,1562300004.0
2007-07-25 13:33:00,165.65,165.68,165.64,165.67,1562300004.0
2007-07-25 13:34:00,165.66,165.68,165.65,165.66,1562300004.0
2007-07-25 13:35:00,165.67,165.67,165.65,165.66,1562300004.0
2007-07-25 13:36:00,165.69,165.69,165.67,165.67,1562300004.0
2007-07-25 13:37:00,165.66,165.66,165.64,165.66,1482899991.0
2007-07-25 13:38:00,165.65,165.68,165.65,165.67,1482899991.0
2007-07-25 13:39:00,165.69,165.7,165.66,165.67,1482899991.0
2007-07-25 13:40:00,165.67,165.68,165.655,165.67,1851200003.0
2007-07-25 13:41:00,165.62,165.63,165.58,165.6,1896299992.0
2007-07-25 13:42:00,165.61,165.61,165.56,165.56,1896299992.0
2007-07-25 13:43:00,165.55,165.58,165.55,165.56,1896299992.0
2007-07-25 13:44:00,165.55,165.56,165.52,165.52,1896299992.0
2007-07-25 13:45:00,165.53,165.57,165.53,165.57,1896299992.0
2007-07-25 13:46:00,165.6,165.63,165.59,165.62,1896299992.0
2007-07-25 13:47:00,165.61,165.63,165.58,165.59,1343500006.0
2007-07-25 13:48:00,165.58,165.6,165.57,165.57,1343500006.0
2007-07-25 13:49:00,165.56,165.58,165.55,165.58,1343500006.0
2007-07-25 13:50:00,165.57,165.58,165.56,165.58,1343500006.0
2007-07-25 13:51:00,165.6,165.62,165.6,165.62,1343500006.0
2007-07-25 13:52:00,165.59,165.59,165.52,165.53,1574299995.0
2007-07-25 13:53:00,165.52,165.53,165.5,165.51,1574299995.0
2007-07-25 13:54:00,165.52,165.54,165.51,165.53,1574299995.0
2007-07-25 13:55:00,165.55,165.56,165.54,165.56,1574299995.0
2007-07-25 13:56:00,165.57,165.61,165.56,165.6,1574299995.0
2007-07-25 13:57:00,165.61,165.61,165.57,165.57,1574299995.0
2007-07-25 13:58:00,165.58,165.58,165.56,165.57,1574299995.0
2007-07-25 13:59:00,165.56,165.57,165.55,165.56,1574299995.0
2007-07-25 14:00:00,165.57,165.57,165.54,165.54,1574299995.0
2007-07-25 14:01:00,165.55,165.55,165.54,165.54,1574299995.0
2007-07-25 14:02:00,165.53,165.53,165.49,165.5,1574299995.0
2007-07-25 14:03:00,165.49,165.52,165.49,165.52,1574299995.0
2007-07-25 14:04:00,165.51,165.52,165.49,165.49,1574299995.0
2007-07-25 14:05:00,165.52,165.53,165.51,165.52,1574299995.0
2007-07-25 14:06:00,165.48,165.48,165.46,165.48,1831400006.0
2007-07-25 14:07:00,165.47,165.47,165.45,165.46,1831400006.0
2007-07-25 14:08:00,165.45,165.46,165.42,165.44,1831400006.0
2007-07-25 14:09:00,165.43,165.46,165.42,165.46,1831400006.0
2007-07-25 14:10:00,165.47,165.51,165.46,165.51,1831400006.0
2007-07-25 14:11:00,165.52,165.53,165.51,165.51,1831400006.0
2007-07-25 14:12:00,165.5,165.52,165.5,165.51,1831400006.0
2007-07-25 14:13:00,165.52,165.54,165.52,165.54,1831400006.0
2007-07-25 14:14:00,165.53,165.53,165.51,165.52,1831400006.0
2007-07-25 14:15:00,165.53,165.54,165.51,165.54,1831400006.0
2007-07-25 14:16:00,165.55,165.56,165.54,165.56,1831400006.0
2007-07-25 14:17:00,165.57,165.61,165.56,165.6,1831400006.0
2007-07-25 14:18:00,165.59,165.6,165.59,165.59,1831400006.0
2007-07-25 14:19:00,165.58,165.59,165.57,165.57,1831400006.0
2007-07-25 14:20:00,165.56,165.56,165.53,165.54,1831400006.0
2007-07-25 14:21:00,165.56,165.57,165.55,165.56,1831400006.0
2007-07-25 14:22:00,165.55,165.55,165.54,165.54,1708400002.0
2007-07-25 14:23:00,165.56,165.58,165.56,165.58,1708400002.0
2007-07-25 14:24:00,165.58,165.58,165.575,165.58,861400002.0
2007-07-25 14:25:00,165.56,165.62,165.54,165.62,1774799997.0
2007-07-25 14:26:00,165.61,165.66,165.59,165.64,1774799997.0
2007-07-25 14:27:00,165.63,165.63,165.59,165.6,1774799997.0
2007-07-25 14:28:00,165.59,165.62,165.59,165.59,1774799997.0
2007-07-25 14:29:00,165.62,165.64,165.61,165.63,1774799997.0
2007-07-25 14:30:00,165.6,165.62,165.56,165.6,1794699971.0
2007-07-25 14:31:00,165.61,165.65,165.6,165.64,1794699971.0
2007-07-25 14:32:00,165.67,165.68,165.62,165.63,1794699971.0
2007-07-25 14:33:00,165.61,165.64,165.6,165.64,1902699987.0
2007-07-25 14:34:00,165.63,165.64,165.59,165.6,1902699987.0
2007-07-25 14:35:00,165.59,165.6,165.59,165.6,1902699987.0
2007-07-25 14:36:00,165.62,165.63,165.6,165.6,1902699987.0
2007-07-25 14:37:00,165.58,165.6,165.58,165.58,2110500011.0
2007-07-25 14:38:00,165.59,165.61,165.58,165.595,2110500011.0
2007-07-25 14:39:00,165.6,165.6,165.59,165.6,1787399964.0
2007-07-25 14:40:00,165.59,165.59,165.55,165.55,1787399964.0
2007-07-25 14:41:00,165.54,165.56,165.53,165.55,1787399964.0
2007-07-25 14:42:00,165.54,165.56,165.53,165.53,1787399964.0
2007-07-25 14:43:00,165.52,165.54,165.52,165.54,1787399964.0
2007-07-25 14:44:00,165.53,165.53,165.47,165.48,1787399964.0
2007-07-25 14:45:00,165.49,165.51,165.48,165.5,1787399964.0
2007-07-25 14:46:00,165.49,165.49,165.46,165.46,1787399964.0
2007-07-25 14:47:00,165.47,165.48,165.46,165.46,1787399964.0
2007-07-25 14:48:00,165.45,165.46,165.44,165.46,1787399964.0
2007-07-25 14:49:00,165.45,165.46,165.45,165.45,1787399964.0
2007-07-25 14:50:00,165.46,165.47,165.45,165.45,1787399964.0
2007-07-25 14:51:00,165.46,165.47,165.45,165.47,1787399964.0
2007-07-25 14:52:00,165.48,165.48,165.47,165.47,1787399964.0
2007-07-25 14:53:00,165.45,165.46,165.45,165.45,1284100007.0
2007-07-25 14:54:00,165.44,165.46,165.44,165.46,1284100007.0
2007-07-25 14:55:00,165.48,165.51,165.48,165.51,1284100007.0
2007-07-25 14:56:00,165.5,165.5,165.47,165.47,2142299989.0
2007-07-25 14:57:00,165.46,165.46,165.44,165.45,2142299989.0
2007-07-25 14:58:00,165.46,165.46,165.46,165.46,2142299989.0
2007-07-25 14:59:00,165.47,165.47,165.42,165.42,2142299989.0
2007-07-25 15:00:00,165.41,165.42,165.4,165.42,2142299989.0
2007-07-25 15:01:00,165.41,165.42,165.39,165.4,2142299989.0
2007-07-25 15:02:00,165.41,165.41,165.4,165.4,2142299989.0
2007-07-25 15:03:00,165.39,165.41,165.39,165.41,2142299989.0
2007-07-25 15:04:00,165.42,165.43,165.41,165.42,2142299989.0
2007-07-25 15:05:00,165.42,165.44,165.42,165.43,776999996.0
2007-07-25 15:06:00,165.43,165.43,165.41,165.42,1970200001.0
2007-07-25 15:07:00,165.42,165.42,165.42,165.42,1981699992.0
2007-07-25 15:08:00,165.43,165.44,165.4,165.44,1981699992.0
2007-07-25 15:09:00,165.45,165.46,165.43,165.46,1981699992.0
2007-07-25 15:10:00,165.45,165.46,165.45,165.46,1981699992.0
2007-07-25 15:11:00,165.48,165.48,165.45,165.45,1981699992.0
2007-07-25 15:12:00,165.44,165.45,165.43,165.45,1758700008.0
2007-07-25 15:13:00,165.44,165.46,165.44,165.44,1758700008.0
2007-07-25 15:14:00,165.43,165.44,165.43,165.43,1758700008.0
2007-07-25 15:15:00,165.44,165.45,165.43,165.435,1758700008.0
2007-07-25 15:16:00,165.42,165.43,165.39,165.4,1756300010.0
2007-07-25 15:17:00,165.41,165.43,165.4,165.42,1756300010.0
2007-07-25 15:18:00,165.41,165.42,165.4,165.42,1756300010.0
2007-07-25 15:19:00,165.41,165.42,165.37,165.37,1756300010.0
2007-07-25 15:20:00,165.36,165.36,165.32,165.35,1756300010.0
2007-07-25 15:21:00,165.34,165.35,165.33,165.33,1756300010.0
2007-07-25 15:22:00,165.34,165.36,165.33,165.36,1756300010.0
2007-07-25 15:23:00,165.34,165.37,165.33,165.37,1756300010.0
2007-07-25 15:24:00,165.39,165.42,165.39,165.42,1756300010.0
2007-07-25 15:25:00,165.39,165.41,165.39,165.4,1855800004.0
2007-07-25 15:26:00,165.39,165.4,165.35,165.36,1855800004.0
2007-07-25 15:27:00,165.37,165.37,165.35,165.37,1855800004.0
2007-07-25 15:28:00,165.33,165.33,165.31,165.31,1871000003.0
2007-07-25 15:29:00,165.34,165.35,165.34,165.34,1871000003.0
2007-07-25 15:30:00,165.32,165.37,165.32,165.37,1911175652.0
2007-07-25 15:31:00,165.38,165.4,165.38,165.4,1911175652.0
2007-07-25 15:32:00,165.41,165.45,165.41,165.43,1911175652.0
2007-07-25 15:33:00,165.42,165.45,165.41,165.45,1911175652.0
2007-07-25 15:34:00,165.44,165.45,165.44,165.45,1911175652.0
2007-07-25 15:35:00,165.44,165.44,165.41,165.41,1911175652.0
2007-07-25 15:36:00,165.4,165.42,165.39,165.41,1911175652.0
2007-07-25 15:37:00,165.4,165.41,165.36,165.38,1911175652.0
2007-07-25 15:38:00,165.37,165.39,165.34,165.38,1911175652.0
2007-07-25 15:39:00,165.39,165.41,165.37,165.38,1911175652.0
2007-07-25 15:40:00,165.37,165.39,165.37,165.38,1911175652.0
2007-07-25 15:41:00,165.39,165.43,165.39,165.43,1911175652.0
2007-07-25 15:42:00,165.44,165.46,165.4,165.41,1911175652.0
2007-07-25 15:43:00,165.4,165.42,165.4,165.41,1911175652.0
2007-07-25 15:44:00,165.42,165.43,165.39,165.39,1911175652.0
2007-07-25 15:45:00,165.38,165.41,165.38,165.39,1911175652.0
2007-07-25 15:46:00,165.38,165.39,165.37,165.37,1911175652.0
2007-07-25 15:47:00,165.36,165.38,165.36,165.38,1911175652.0
2007-07-25 15:48:00,165.37,165.37,165.35,165.35,1911175652.0
2007-07-25 15:49:00,165.33,165.35,165.33,165.34,1911175652.0
2007-07-25 15:50:00,165.35,165.36,165.33,165.35,1911175652.0
2007-07-25 15:51:00,165.36,165.36,165.33,165.36,1911175652.0
2007-07-25 15:52:00,165.37,165.41,165.37,165.41,1911175652.0
2007-07-25 15:53:00,165.4,165.4,165.38,165.39,1911175652.0
2007-07-25 15:54:00,165.38,165.42,165.38,165.39,1911175652.0
2007-07-25 15:55:00,165.38,165.4,165.38,165.4,1911175652.0
2007-07-25 15:56:00,165.39,165.39,165.38,165.39,1911175652.0
2007-07-25 15:57:00,165.38,165.42,165.37,165.39,1911175652.0
2007-07-25 15:58:00,165.38,165.38,165.35,165.38,1911175652.0
2007-07-25 15:59:00,165.39,165.39,165.34,165.37,1911175652.0
2007-07-25 16:00:00,165.35,165.39,165.3,165.36,1911175652.0
2007-07-25 16:01:00,165.35,165.38,165.35,165.36,1911175652.0
2007-07-25 16:02:00,165.35,165.38,165.34,165.38,1911175652.0
2007-07-25 16:03:00,165.37,165.37,165.33,165.33,1911175652.0
2007-07-25 16:04:00,165.32,165.34,165.31,165.32,1911175652.0
2007-07-25 16:05:00,165.31,165.32,165.24,165.25,1911175652.0
2007-07-25 16:06:00,165.24,165.27,165.22,165.24,1911175652.0
2007-07-25 16:07:00,165.23,165.24,165.2,165.2,1911175652.0
2007-07-25 16:08:00,165.19,165.22,165.17,165.2,1911175652.0
2007-07-25 16:09:00,165.21,165.22,165.19,165.22,1911175652.0
2007-07-25 16:10:00,165.21,165.26,165.21,165.23,1911175652.0
2007-07-25 16:11:00,165.24,165.24,165.21,165.21,1911175652.0
2007-07-25 16:12:00,165.22,165.25,165.22,165.25,1911175652.0
2007-07-25 16:13:00,165.26,165.27,165.24,165.24,1911175652.0
2007-07-25 16:14:00,165.23,165.23,165.2,165.2,1911175652.0
2007-07-25 16:15:00,165.19,165.2,165.16,165.18,1911175652.0
2007-07-25 16:16:00,165.19,165.23,165.19,165.21,1911175652.0
2007-07-25 16:17:00,165.2,165.2,165.18,165.19,1911175652.0
2007-07-25 16:18:00,165.2,165.2,165.18,165.19,1911175652.0
2007-07-25 16:19:00,165.18,165.2,165.18,165.19,1911175652.0
2007-07-25 16:20:00,165.2,165.21,165.18,165.21,1911175652.0
2007-07-25 16:21:00,165.2,165.22,165.17,165.17,1911175652.0
2007-07-25 16:22:00,165.16,165.16,165.09,165.1,1911175652.0
2007-07-25 16:23:00,165.11,165.11,165.09,165.1,1911175652.0
2007-07-25 16:24:00,165.09,165.11,165.09,165.09,1911175652.0
2007-07-25 16:25:00,165.08,165.09,165.06,165.09,1911175652.0
2007-07-25 16:26:00,165.1,165.12,165.09,165.1,1911175652.0
2007-07-25 16:27:00,165.09,165.09,165.02,165.02,1911175652.0
2007-07-25 16:28:00,165.01,165.06,165.0,165.05,1911175652.0
2007-07-25 16:29:00,165.06,165.1,165.06,165.08,1911175652.0
2007-07-25 16:30:00,165.1,165.13,165.1,165.13,1911175652.0
2007-07-25 16:31:00,165.12,165.12,165.05,165.06,1911175652.0
2007-07-25 16:32:00,165.07,165.07,165.03,165.03,1911175652.0
2007-07-25 16:33:00,165.02,165.02,164.95,164.95,1911175652.0
2007-07-25 16:34:00,164.94,165.0,164.93,165.0,1911175652.0
2007-07-25 16:35:00,165.01,165.05,165.0,165.05,1911175652.0
2007-07-25 16:36:00,165.06,165.06,165.0,165.01,1911175652.0
2007-07-25 16:37:00,165.0,165.03,164.92,164.92,1911175652.0
2007-07-25 16:38:00,164.93,164.98,164.92,164.97,1911175652.0
2007-07-25 16:39:00,164.98,165.01,164.95,165.0,1911175652.0
2007-07-25 16:40:00,164.99,165.0,164.95,164.99,1911175652.0
2007-07-25 16:41:00,164.98,164.99,164.92,164.92,1911175652.0
2007-07-25 16:42:00,164.91,164.92,164.88,164.92,1911175652.0
2007-07-25 16:43:00,164.91,164.91,164.87,164.87,1911175652.0
2007-07-25 16:44:00,164.86,164.87,164.75,164.75,1911175652.0
2007-07-25 16:45:00,164.76,164.78,164.7,164.71,1911175652.0
2007-07-25 16:46:00,164.72,164.8,164.72,164.8,1911175652.0
2007-07-25 16:47:00,164.81,164.83,164.76,164.76,1911175652.0
2007-07-25 16:48:00,164.75,164.8,164.74,164.75,1911175652.0
2007-07-25 16:49:00,164.74,164.76,164.72,164.75,1911175652.0
2007-07-25 16:50:00,164.76,164.77,164.7,164.74,1911175652.0
2007-07-25 16:51:00,164.73,164.79,164.73,164.79,1911175652.0
2007-07-25 16:52:00,164.78,164.79,164.76,164.77,1911175652.0
2007-07-25 16:53:00,164.78,164.8,164.77,164.78,1911175652.0
2007-07-25 16:54:00,164.79,164.81,164.77,164.8,1911175652.0
2007-07-25 16:55:00,164.79,164.8,164.75,164.75,1911175652.0
2007-07-25 16:56:00,164.76,164.85,164.75,164.85,1911175652.0
2007-07-25 16:57:00,164.84,164.87,164.83,164.84,1911175652.0
2007-07-25 16:58:00,164.83,164.89,164.81,164.81,1911175652.0
2007-07-25 16:59:00,164.8,164.82,164.79,164.8,1911175652.0
2007-07-25 17:00:00,164.79,164.82,164.77,164.82,1911175652.0
2007-07-25 17:01:00,164.83,164.84,164.82,164.83,1911175652.0
2007-07-25 17:02:00,164.82,164.85,164.81,164.85,1911175652.0
2007-07-25 17:03:00,164.86,164.97,164.86,164.97,1911175652.0
2007-07-25 17:04:00,164.98,165.05,164.98,165.02,1911175652.0
2007-07-25 17:05:00,165.01,165.02,164.94,164.96,1911175652.0
2007-07-25 17:06:00,164.97,165.02,164.96,165.02,1911175652.0
2007-07-25 17:07:00,165.03,165.05,165.02,165.03,1911175652.0
2007-07-25 17:08:00,165.02,165.04,165.01,165.01,1911175652.0
2007-07-25 17:09:00,165.0,165.01,164.96,164.96,1911175652.0
2007-07-25 17:10:00,164.95,164.96,164.93,164.95,1911175652.0
2007-07-25 17:11:00,164.96,164.96,164.92,164.95,1911175652.0
2007-07-25 17:12:00,164.96,164.96,164.91,164.91,1911175652.0
2007-07-25 17:13:00,164.92,164.92,164.89,164.9,1911175652.0
2007-07-25 17:14:00,164.91,164.92,164.89,164.89,1911175652.0
2007-07-25 17:15:00,164.88,164.88,164.7,164.71,1911175652.0
2007-07-25 17:16:00,164.72,164.76,164.72,164.74,1911175652.0
2007-07-25 17:17:00,164.75,164.75,164.71,164.71,1911175652.0
2007-07-25 17:18:00,164.72,164.76,164.71,164.76,1911175652.0
2007-07-25 17:19:00,164.77,164.8,164.76,164.8,1911175652.0
2007-07-25 17:20:00,164.81,164.81,164.79,164.8,1911175652.0
2007-07-25 17:21:00,164.79,164.88,164.79,164.87,1911175652.0
2007-07-25 17:22:00,164.89,164.89,164.82,164.84,1911175652.0
2007-07-25 17:23:00,164.85,164.86,164.84,164.85,1911175652.0
2007-07-25 17:24:00,164.86,164.87,164.83,164.87,1911175652.0
2007-07-25 17:25:00,164.87,164.94,164.87,164.94,1746999991.0
2007-07-25 17:26:00,164.93,164.98,164.93,164.96,1746999991.0
2007-07-25 17:27:00,164.95,165.06,164.95,165.04,1746999991.0
2007-07-25 17:28:00,165.03,165.04,164.99,164.99,1746999991.0
2007-07-25 17:29:00,164.98,164.99,164.93,164.96,1746999991.0
2007-07-25 17:30:00,164.97,165.01,164.96,165.01,1746999991.0
2007-07-25 17:31:00,165.03,165.04,164.97,164.98,1746999991.0
2007-07-25 17:32:00,164.97,164.99,164.96,164.96,1746999991.0
2007-07-25 17:33:00,164.97,165.0,164.96,164.97,1746999991.0
2007-07-25 17:34:00,164.96,164.97,164.92,164.93,1746999991.0
2007-07-25 17:35:00,164.92,164.95,164.88,164.91,1746999991.0
2007-07-25 17:36:00,164.9,164.93,164.89,164.91,1746999991.0
2007-07-25 17:37:00,164.92,164.95,164.9,164.91,1746999991.0
2007-07-25 17:38:00,164.92,164.95,164.91,164.95,1746999991.0
2007-07-25 17:39:00,164.95,164.99,164.95,164.98,1108300005.0
2007-07-25 17:40:00,164.97,164.99,164.97,164.98,1108300005.0
2007-07-25 17:41:00,164.99,165.01,164.98,165.0,1108300005.0
2007-07-25 17:42:00,164.99,165.0,164.94,164.96,1108300005.0
2007-07-25 17:43:00,164.96,164.96,164.95,164.95,1108300005.0
2007-07-25 17:44:00,164.95,165.0,164.95,164.99,1332500001.0
2007-07-25 17:45:00,165.0,165.0,164.96,164.99,1332500001.0
2007-07-25 17:46:00,164.98,164.98,164.96,164.97,1332500001.0
2007-07-25 17:47:00,164.965,164.98,164.965,164.98,1332500001.0
2007-07-25 17:48:00,164.97,164.98,164.96,164.97,1820900013.0
2007-07-25 17:49:00,164.96,164.99,164.96,164.97,1820900013.0
2007-07-25 17:50:00,164.96,164.97,164.95,164.96,1820900013.0
2007-07-25 17:51:00,164.97,164.98,164.95,164.96,1820900013.0
2007-07-25 17:52:00,164.95,164.97,164.95,164.96,1820900013.0
2007-07-25 17:53:00,164.95,164.96,164.95,164.96,1820900013.0
2007-07-25 17:54:00,164.97,164.99,164.97,164.99,1820900013.0
2007-07-25 17:55:00,164.98,165.0,164.98,164.98,1820900013.0
2007-07-25 17:56:00,164.99,164.99,164.98,164.99,1820900013.0
2007-07-25 17:57:00,164.99,165.0,164.97,164.97,1820900013.0
2007-07-25 17:58:00,164.96,164.98,164.95,164.98,1493899994.0
2007-07-25 17:59:00,164.99,164.99,164.95,164.96,1493899994.0
2007-07-25 18:00:00,164.96,164.98,164.955,164.98,1493899994.0
2007-07-25 18:01:00,164.98,164.98,164.955,164.96,1356799999.0
2007-07-25 18:02:00,164.97,164.99,164.97,164.98,1315600006.0
2007-07-25 18:03:00,164.98,164.99,164.975,164.975,1315600006.0
2007-07-25 18:04:00,164.97,164.98,164.95,164.98,1906999996.0
2007-07-25 18:05:00,164.99,164.99,164.95,164.96,1906999996.0
2007-07-25 18:06:00,164.95,164.95,164.86,164.87,1906999996.0
2007-07-25 18:07:00,164.88,164.89,164.87,164.88,1906999996.0
2007-07-25 18:08:00,164.87,164.9,164.87,164.89,1906999996.0
2007-07-25 18:09:00,164.9,164.93,164.89,164.93,1906999996.0
2007-07-25 18:10:00,164.94,164.95,164.9,164.92,1906999996.0
2007-07-25 18:11:00,164.91,164.91,164.87,164.89,1906999996.0
2007-07-25 18:12:00,164.87,164.9,164.86,164.89,1906999996.0
2007-07-25 18:13:00,164.9,164.92,164.89,164.905,1906999996.0
2007-07-25 18:14:00,164.9,164.9,164.87,164.87,1695200005.0
2007-07-25 18:15:00,164.88,164.89,164.86,164.875,1695200005.0
2007-07-25 18:16:00,164.875,164.89,164.86,164.89,1542399995.0
2007-07-25 18:17:00,164.88,164.89,164.88,164.89,1899033197.0
2007-07-25 18:18:00,164.9,164.9,164.87,164.88,1899033197.0
2007-07-25 18:19:00,164.89,164.91,164.88,164.9,1899033197.0
2007-07-25 18:20:00,164.89,164.89,164.86,164.88,1899033197.0
2007-07-25 18:21:00,164.89,164.93,164.89,164.91,1899033197.0
2007-07-25 18:22:00,164.92,164.94,164.86,164.87,1899033197.0
2007-07-25 18:23:00,164.86,164.9,164.85,164.87,1899033197.0
2007-07-25 18:24:00,164.88,164.92,164.85,164.92,1899033197.0
2007-07-25 18:25:00,164.92,164.95,164.91,164.95,749199998.0
2007-07-25 18:26:00,164.94,164.95,164.92,164.95,749199998.0
2007-07-25 18:27:00,164.95,164.96,164.94,164.95,749199998.0
2007-07-25 18:28:00,164.95,164.965,164.95,164.96,1687200008.0
2007-07-25 18:29:00,164.96,164.97,164.96,164.97,1379900003.0
2007-07-25 18:30:00,164.97,165.03,164.97,164.99,1804600004.0
2007-07-25 18:31:00,164.99,165.02,164.99,164.995,1745900005.0
2007-07-25 18:32:00,165.0,165.01,164.99,165.01,820499991.0
2007-07-25 18:33:00,165.01,165.02,164.99,165.01,1373499999.0
2007-07-25 18:34:00,165.01,165.02,164.995,165.0,1288599996.0
2007-07-25 18:35:00,165.01,165.02,164.98,164.98,616800000.0
2007-07-25 18:36:00,164.98,164.99,164.96,164.96,1062799991.0
2007-07-25 18:37:00,164.96,164.96,164.94,164.945,1222700005.0
2007-07-25 18:38:00,164.97,164.99,164.95,164.98,670700003.0
2007-07-25 18:39:00,164.98,164.98,164.96,164.97,670700003.0
2007-07-25 18:40:00,164.97,164.97,164.95,164.96,1911599995.0
2007-07-25 18:41:00,164.95,164.95,164.93,164.94,994800003.0
2007-07-25 18:42:00,164.94,164.96,164.93,164.94,994800003.0
2007-07-25 18:43:00,164.94,164.96,164.92,164.96,399800000.0
2007-07-25 18:44:00,164.95,164.96,164.93,164.95,1128400006.0
2007-07-25 18:45:00,164.94,164.94,164.9,164.93,1765200009.0
2007-07-25 18:46:00,164.93,164.93,164.91,164.91,711699998.0
2007-07-25 18:47:00,164.92,164.93,164.91,164.93,390899998.0
2007-07-25 18:48:00,164.93,164.93,164.92,164.92,512299999.0
2007-07-25 18:49:00,164.92,164.92,164.915,164.915,635200007.0
2007-07-25 18:50:00,164.93,164.93,164.915,164.92,1191000011.0
2007-07-25 18:51:00,164.92,164.93,164.9,164.9,796800002.0
2007-07-25 18:52:00,164.9,164.91,164.88,164.89,1609099997.0
2007-07-25 18:53:00,164.9,164.92,164.88,164.915,1940900002.0
2007-07-25 18:54:00,164.915,164.92,164.915,164.92,617700002.0
2007-07-25 18:55:00,164.92,164.93,164.905,164.92,953999997.0
2007-07-25 18:56:00,164.93,164.97,164.92,164.96,1243700008.0
2007-07-25 18:57:00,164.95,164.96,164.94,164.96,1243700008.0
2007-07-25 18:58:00,164.96,164.97,164.95,164.96,1243700008.0
2007-07-25 18:59:00,164.96,164.96,164.93,164.94,1532899994.0
2007-07-25 19:00:00,164.94,164.95,164.93,164.95,1522000007.0
2007-07-25 19:01:00,164.95,164.96,164.95,164.95,706699994.0
2007-07-25 19:02:00,164.95,164.96,164.95,164.95,1230200022.0
2007-07-25 19:03:00,164.96,164.96,164.94,164.95,1991200016.0
2007-07-25 19:04:00,164.95,164.95,164.95,164.95,522100012.0
2007-07-25 19:05:00,164.95,164.95,164.94,164.95,454299989.0
2007-07-25 19:06:00,164.95,164.95,164.95,164.95,275200000.0
2007-07-25 19:07:00,164.95,164.95,164.94,164.95,667099998.0
2007-07-25 19:08:00,164.95,164.95,164.94,164.95,1999700003.0
2007-07-25 19:09:00,164.94,164.96,164.94,164.94,1999700003.0
2007-07-25 19:10:00,164.97,164.97,164.94,164.94,1999700003.0
2007-07-25 19:11:00,164.93,164.95,164.92,164.93,1999700003.0
2007-07-25 19:12:00,164.94,164.94,164.91,164.92,1999700003.0
2007-07-25 19:13:00,164.91,164.91,164.83,164.84,1999700003.0
2007-07-25 19:14:00,164.84,164.88,164.84,164.87,1999700003.0
2007-07-25 19:15:00,164.87,164.88,164.86,164.87,1850400010.0
2007-07-25 19:16:00,164.87,164.89,164.86,164.87,1437099990.0
2007-07-25 19:17:00,164.87,164.88,164.85,164.85,904300006.0
2007-07-25 19:18:00,164.84,164.86,164.84,164.86,904300006.0
2007-07-25 19:19:00,164.87,164.89,164.86,164.88,904300006.0
2007-07-25 19:20:00,164.88,164.88,164.86,164.86,904300006.0
2007-07-25 19:21:00,164.86,164.86,164.85,164.85,862699997.0
2007-07-25 19:22:00,164.85,164.86,164.83,164.84,1756499995.0
2007-07-25 19:23:00,164.84,164.85,164.83,164.84,1327399994.0
2007-07-25 19:24:00,164.83,164.84,164.815,164.82,1327399994.0
2007-07-25 19:25:00,164.82,164.86,164.82,164.85,1764000005.0
2007-07-25 19:26:00,164.85,164.85,164.84,164.84,631200002.0
2007-07-25 19:27:00,164.84,164.84,164.83,164.83,872800003.0
2007-07-25 19:28:00,164.84,164.87,164.84,164.85,1139100006.0
2007-07-25 19:29:00,164.85,164.85,164.82,164.82,1925600007.0
2007-07-25 19:30:00,164.81,164.82,164.75,164.75,524000000.0
2007-07-25 19:31:00,164.76,164.76,164.74,164.74,524000000.0
2007-07-25 19:32:00,164.75,164.78,164.74,164.77,524000000.0
2007-07-25 19:33:00,164.78,164.82,164.77,164.82,524000000.0
2007-07-25 19:34:00,164.82,164.82,164.8,164.8,524000000.0
2007-07-25 19:35:00,164.81,164.81,164.8,164.8,1420399991.0
2007-07-25 19:36:00,164.79,164.82,164.79,164.81,1420399991.0
2007-07-25 19:37:00,164.81,164.82,164.81,164.81,1420399991.0
2007-07-25 19:38:00,164.81,164.84,164.81,164.83,980700006.0
2007-07-25 19:39:00,164.83,164.83,164.83,164.83,779200001.0
2007-07-25 19:40:00,164.83,164.83,164.8,164.82,895999997.0
2007-07-25 19:41:00,164.82,164.86,164.82,164.85,1211799982.0
2007-07-25 19:42:00,164.84,164.85,164.84,164.85,1211799982.0
2007-07-25 19:43:00,164.84,164.85,164.84,164.85,1211799982.0
2007-07-25 19:44:00,164.85,164.95,164.85,164.94,1325000007.0
2007-07-25 19:45:00,164.96,164.98,164.92,164.93,1325000007.0
2007-07-25 19:46:00,164.92,164.99,164.92,164.96,1325000007.0
2007-07-25 19:47:00,164.97,165.03,164.97,165.01,1325000007.0
2007-07-25 19:48:00,165.0,165.0,164.98,164.98,1325000007.0
2007-07-25 19:49:00,164.99,164.99,164.98,164.98,1325000007.0
2007-07-25 19:50:00,164.97,164.97,164.96,164.96,1325000007.0
2007-07-25 19:51:00,164.95,164.96,164.9,164.92,1325000007.0
2007-07-25 19:52:00,164.92,164.94,164.92,164.94,1325000007.0
2007-07-25 19:53:00,164.94,164.95,164.92,164.93,1668000004.0
2007-07-25 19:54:00,164.93,164.93,164.91,164.91,1401200009.0
2007-07-25 19:55:00,164.91,164.92,164.89,164.89,1750399976.0
2007-07-25 19:56:00,164.9,164.91,164.9,164.9,1750399976.0
2007-07-25 19:57:00,164.9,164.93,164.895,164.915,2136900011.0
2007-07-25 19:58:00,164.915,164.93,164.91,164.93,1519000003.0
2007-07-25 19:59:00,164.92,164.93,164.91,164.92,1546900006.0
2007-07-25 20:00:00,164.93,164.95,164.91,164.94,1546900006.0
2007-07-25 20:01:00,164.95,164.96,164.93,164.93,1546900006.0
2007-07-25 20:02:00,164.91,164.93,164.88,164.88,1546900006.0
2007-07-25 20:03:00,164.88,164.92,164.88,164.91,1546900006.0
2007-07-25 20:04:00,164.9,164.9,164.89,164.89,842400002.0
2007-07-25 20:05:00,164.88,164.9,164.87,164.89,2125700013.0
2007-07-25 20:06:00,164.91,164.92,164.89,164.91,2125700013.0
2007-07-25 20:07:00,164.92,164.92,164.89,164.9,2125700013.0
2007-07-25 20:08:00,164.9,164.92,164.9,164.92,1661200008.0
2007-07-25 20:09:00,164.92,164.93,164.9,164.91,1613299991.0
2007-07-25 20:10:00,164.905,164.92,164.905,164.91,541599999.0
2007-07-25 20:11:00,164.92,164.94,164.905,164.94,1141400006.0
2007-07-25 20:12:00,164.94,164.94,164.92,164.93,427099994.0
2007-07-25 20:13:00,164.93,164.93,164.92,164.92,410999998.0
2007-07-25 20:14:00,164.91,164.96,164.91,164.96,1234600001.0
2007-07-25 20:15:00,164.96,164.96,164.95,164.96,1234600001.0
2007-07-25 20:16:00,164.97,164.98,164.96,164.97,1412699991.0
2007-07-25 20:17:00,164.97,164.98,164.95,164.96,1412699991.0
2007-07-25 20:18:00,164.96,164.96,164.945,164.95,874799999.0
2007-07-25 20:19:00,164.95,164.97,164.95,164.955,1903499992.0
2007-07-25 20:20:00,164.96,164.97,164.94,164.95,1503699990.0
2007-07-25 20:21:00,164.95,164.96,164.95,164.95,832999997.0
2007-07-25 20:22:00,164.95,164.97,164.945,164.955,711299998.0
2007-07-25 20:23:00,164.97,165.03,164.97,164.99,1078599999.0
2007-07-25 20:24:00,165.0,165.03,164.99,165.03,1078599999.0
2007-07-25 20:25:00,165.01,165.04,165.01,165.04,1078599999.0
2007-07-25 20:26:00,165.04,165.04,165.02,165.03,1078599999.0
2007-07-25 20:27:00,165.04,165.09,165.03,165.08,1845899998.0
2007-07-25 20:28:00,165.08,165.08,165.06,165.07,1845899998.0
2007-07-25 20:29:00,165.07,165.07,165.04,165.05,2035600000.0
2007-07-25 20:30:00,165.04,165.06,165.035,165.04,2035600000.0
2007-07-25 20:31:00,165.05,165.06,165.04,165.05,2068500033.0
2007-07-25 20:32:00,165.05,165.06,165.045,165.05,2068500033.0
2007-07-25 20:33:00,165.06,165.06,165.03,165.05,1852800004.0
2007-07-25 20:34:00,165.06,165.11,165.06,165.1,1852800004.0
2007-07-25 20:35:00,165.1,165.11,165.08,165.08,1952000009.0
2007-07-25 20:36:00,165.08,165.09,165.065,165.08,1183900006.0
2007-07-25 20:37:00,165.08,165.09,165.07,165.07,843800000.0
2007-07-25 20:38:00,165.07,165.07,165.04,165.04,759899995.0
2007-07-25 20:39:00,165.04,165.04,165.01,165.03,1211700005.0
2007-07-25 20:40:00,165.04,165.05,165.03,165.04,1211700005.0
2007-07-25 20:41:00,165.04,165.04,165.035,165.04,284500002.0
2007-07-25 20:42:00,165.04,165.05,165.04,165.04,472799995.0
2007-07-25 20:43:00,165.04,165.06,165.04,165.05,1699899987.0
2007-07-25 20:44:00,165.05,165.06,165.05,165.06,713099994.0
2007-07-25 20:45:00,165.06,165.07,165.06,165.06,1523199990.0
2007-07-25 20:46:00,165.08,165.17,165.07,165.16,1559100000.0
2007-07-25 20:47:00,165.17,165.23,165.16,165.21,1559100000.0
2007-07-25 20:48:00,165.22,165.22,165.15,165.15,1559100000.0
2007-07-25 20:49:00,165.16,165.17,165.15,165.16,1559100000.0
2007-07-25 20:50:00,165.16,165.18,165.15,165.17,1559100000.0
2007-07-25 20:51:00,165.17,165.18,165.14,165.15,2015999994.0
2007-07-25 20:52:00,165.14,165.18,165.13,165.17,1566399989.0
2007-07-25 20:53:00,165.19,165.2,165.16,165.16,1566399989.0
2007-07-25 20:54:00,165.17,165.18,165.15,165.15,1566399989.0
2007-07-25 20:55:00,165.14,165.15,165.12,165.14,1566399989.0
2007-07-25 20:56:00,165.14,165.16,165.14,165.14,1566399989.0
2007-07-25 20:57:00,165.14,165.18,165.14,165.16,1898000001.0
2007-07-25 20:58:00,165.16,165.19,165.16,165.18,2037099999.0
2007-07-25 20:59:00,165.17,165.2,165.17,165.19,1284300002.0
2007-07-25 21:00:00,165.2,165.23,165.17,165.21,1284300002.0
2007-07-25 21:01:00,165.22,165.27,165.2,165.26,1284300002.0
2007-07-25 21:02:00,165.27,165.36,165.27,165.33,1284300002.0
2007-07-25 21:03:00,165.33,165.34,165.32,165.34,1284300002.0
2007-07-25 21:04:00,165.33,165.35,165.31,165.32,1555700003.0
2007-07-25 21:05:00,165.33,165.35,165.31,165.35,1555700003.0
2007-07-25 21:06:00,165.35,165.37,165.34,165.35,1555700003.0
2007-07-25 21:07:00,165.35,165.38,165.35,165.37,1679200003.0
2007-07-25 21:08:00,165.37,165.38,165.36,165.36,911999993.0
2007-07-25 21:09:00,165.36,165.36,165.34,165.35,740800009.0
2007-07-25 21:10:00,165.35,165.36,165.34,165.36,879300003.0
2007-07-25 21:11:00,165.36,165.42,165.36,165.41,2027600005.0
2007-07-25 21:12:00,165.4,165.43,165.39,165.42,1952799997.0
2007-07-25 21:13:00,165.42,165.42,165.405,165.405,517299996.0
2007-07-25 21:14:00,165.4,165.43,165.39,165.43,1841599989.0
2007-07-25 21:15:00,165.44,165.44,165.39,165.39,1841599989.0
2007-07-25 21:16:00,165.4,165.42,165.36,165.37,1841599989.0
2007-07-25 21:17:00,165.37,165.37,165.32,165.34,1995600019.0
2007-07-25 21:18:00,165.34,165.35,165.31,165.31,1044400006.0
2007-07-25 21:19:00,165.31,165.33,165.3,165.31,253100000.0
2007-07-25 21:20:00,165.31,165.33,165.31,165.32,253100000.0
2007-07-25 21:21:00,165.32,165.33,165.31,165.31,265600000.0
2007-07-25 21:22:00,165.31,165.35,165.31,165.35,855999997.0
2007-07-25 21:23:00,165.35,165.37,165.35,165.36,394399999.0
2007-07-25 21:24:00,165.36,165.37,165.34,165.35,1564700019.0
2007-07-25 21:25:00,165.34,165.35,165.325,165.325,967499995.0
2007-07-25 21:26:00,165.325,165.33,165.325,165.325,567000004.0
2007-07-25 21:27:00,165.33,165.33,165.325,165.33,172200001.0
2007-07-25 21:28:00,165.33,165.33,165.315,165.315,940599993.0
2007-07-25 21:29:00,165.32,165.33,165.31,165.32,1433099988.0
2007-07-25 21:30:00,165.31,165.32,165.31,165.31,1930799995.0
2007-07-25 21:31:00,165.31,165.32,165.3,165.31,1930799995.0
2007-07-25 21:32:00,165.31,165.33,165.31,165.32,1236800001.0
2007-07-25 21:33:00,165.32,165.32,165.26,165.27,1561700006.0
2007-07-25 21:34:00,165.28,165.31,165.26,165.28,624399992.0
2007-07-25 21:35:00,165.28,165.29,165.27,165.29,624399992.0
2007-07-25 21:36:00,165.29,165.29,165.26,165.26,1650399990.0
2007-07-25 21:37:00,165.26,165.28,165.26,165.28,1476700004.0
2007-07-25 21:38:00,165.27,165.28,165.26,165.26,1321100005.0
2007-07-25 21:39:00,165.27,165.27,165.24,165.24,1321100005.0
2007-07-25 21:40:00,165.25,165.26,165.24,165.26,1209999999.0
2007-07-25 21:41:00,165.26,165.27,165.25,165.265,850099999.0
2007-07-25 21:42:00,165.265,165.27,165.26,165.26,1125299998.0
2007-07-25 21:43:00,165.26,165.28,165.26,165.27,1172300000.0
2007-07-25 21:44:00,165.27,165.28,165.27,165.28,755099993.0
2007-07-25 21:45:00,165.28,165.28,165.26,165.27,590999997.0
2007-07-25 21:46:00,165.26,165.27,165.25,165.26,1291400011.0
2007-07-25 21:47:00,165.26,165.27,165.26,165.26,330400001.0
2007-07-25 21:48:00,165.26,165.27,165.25,165.26,362500002.0
2007-07-25 21:49:00,165.27,165.27,165.27,165.27,332000000.0
2007-07-25 21:50:00,165.27,165.27,165.26,165.26,343700002.0
2007-07-25 21:51:00,165.26,165.3,165.25,165.29,2080400008.0
2007-07-25 21:52:00,165.29,165.3,165.29,165.3,767200003.0
2007-07-25 21:53:00,165.3,165.31,165.3,165.31,1522400004.0
2007-07-25 21:54:00,165.3,165.31,165.29,165.29,1778699996.0
2007-07-25 21:55:00,165.28,165.31,165.28,165.31,974000004.0
2007-07-25 21:56:00,165.31,165.32,165.31,165.31,455200001.0
2007-07-25 21:57:00,165.32,165.32,165.29,165.32,1381199998.0
2007-07-25 21:58:00,165.32,165.32,165.26,165.26,799400003.0
2007-07-25 21:59:00,165.27,165.27,165.25,165.26,1927599991.0
2007-07-25 22:00:00,165.27,165.29,165.27,165.28,1927599991.0
2007-07-25 22:01:00,165.28,165.28,165.28,165.28,1109600004.0
2007-07-25 22:02:00,165.28,165.29,165.275,165.28,686999992.0
2007-07-25 22:03:00,165.28,165.28,165.26,165.28,1258400004.0
2007-07-25 22:04:00,165.28,165.3,165.27,165.28,1351300008.0
2007-07-25 22:05:00,165.28,165.29,165.265,165.28,589500002.0
2007-07-25 22:06:00,165.28,165.28,165.21,165.22,1813600007.0
2007-07-25 22:07:00,165.23,165.26,165.23,165.24,1486600005.0
2007-07-25 22:08:00,165.25,165.27,165.23,165.24,1060700001.0
2007-07-25 22:09:00,165.25,165.25,165.22,165.24,823299997.0
2007-07-25 22:10:00,165.25,165.26,165.19,165.19,1730400006.0
2007-07-25 22:11:00,165.2,165.21,165.185,165.19,865499993.0
2007-07-25 22:12:00,165.19,165.21,165.19,165.195,1129499986.0
2007-07-25 22:13:00,165.21,165.22,165.195,165.215,1153299996.0
2007-07-25 22:14:00,165.215,165.22,165.18,165.19,1086800001.0
2007-07-25 22:15:00,165.19,165.2,165.17,165.18,1170399996.0
2007-07-25 22:16:00,165.18,165.19,165.18,165.18,478200001.0
2007-07-25 22:17:00,165.18,165.2,165.16,165.16,1738100017.0
2007-07-25 22:18:00,165.16,165.18,165.15,165.17,1696799999.0
2007-07-25 22:19:00,165.17,165.17,165.14,165.16,708000001.0
2007-07-25 22:20:00,165.16,165.17,165.16,165.17,959199987.0
2007-07-25 22:21:00,165.17,165.18,165.145,165.145,1173300005.0
2007-07-25 22:22:00,165.15,165.18,165.145,165.18,1316900010.0
2007-07-25 22:23:00,165.18,165.18,165.16,165.17,769700004.0
2007-07-25 22:24:00,165.17,165.17,165.17,165.17,337600002.0
2007-07-25 22:25:00,165.17,165.18,165.17,165.18,403999995.0
2007-07-25 22:26:00,165.18,165.19,165.175,165.175,741499997.0
2007-07-25 22:27:00,165.175,165.19,165.17,165.18,634700002.0
2007-07-25 22:28:00,165.19,165.19,165.18,165.19,176300001.0
2007-07-25 22:29:00,165.18,165.19,165.16,165.16,600500002.0
2007-07-25 22:30:00,165.155,165.21,165.155,165.21,668899998.0
2007-07-25 22:31:00,165.22,165.26,165.21,165.22,1127900000.0
2007-07-25 22:32:00,165.215,165.28,165.215,165.27,589100002.0
2007-07-25 22:33:00,165.27,165.28,165.24,165.25,1647200002.0
2007-07-25 22:34:00,165.25,165.25,165.22,165.25,697300001.0
2007-07-25 22:35:00,165.25,165.25,165.23,165.24,379900002.0
2007-07-25 22:36:00,165.24,165.27,165.23,165.23,677500005.0
2007-07-25 22:37:00,165.225,165.25,165.225,165.245,1152300004.0
2007-07-25 22:38:00,165.25,165.3,165.25,165.3,1519000005.0
2007-07-25 22:39:00,165.3,165.3,165.26,165.28,1961600009.0
2007-07-25 22:40:00,165.28,165.28,165.26,165.275,946699994.0
2007-07-25 22:41:00,165.28,165.31,165.275,165.3,987400001.0
2007-07-25 22:42:00,165.3,165.33,165.3,165.31,1218399996.0
2007-07-25 22:43:00,165.315,165.36,165.315,165.36,1776299997.0
2007-07-25 22:44:00,165.36,165.36,165.33,165.35,753200000.0
2007-07-25 22:45:00,165.34,165.35,165.31,165.33,1351000007.0
2007-07-25 22:46:00,165.33,165.35,165.33,165.34,1266399987.0
2007-07-25 22:47:00,165.34,165.35,165.32,165.34,1049199987.0
2007-07-25 22:48:00,165.34,165.35,165.32,165.34,1393299993.0
2007-07-25 22:49:00,165.34,165.35,165.32,165.34,1466699993.0
2007-07-25 22:50:00,165.34,165.35,165.33,165.34,706700002.0
2007-07-25 22:51:00,165.35,165.37,165.34,165.36,865499996.0
2007-07-25 22:52:00,165.355,165.36,165.33,165.34,1677999991.0
2007-07-25 22:53:00,165.335,165.35,165.335,165.35,656400000.0
2007-07-25 22:54:00,165.35,165.37,165.35,165.37,844799999.0
2007-07-25 22:55:00,165.37,165.37,165.34,165.365,338099999.0
2007-07-25 22:56:00,165.365,165.38,165.33,165.35,1850600004.0
2007-07-25 22:57:00,165.36,165.37,165.35,165.36,1608300008.0
2007-07-25 22:58:00,165.355,165.36,165.34,165.34,232400002.0
2007-07-25 22:59:00,165.35,165.36,165.3,165.32,877900001.0
2007-07-25 23:00:00,165.31,165.33,165.19,165.28,599400002.0
2007-07-25 23:01:00,165.28,165.33,165.28,165.3,145400000.0
2007-07-25 23:02:00,165.33,165.33,165.28,165.28,409700001.0
2007-07-25 23:03:00,165.32,165.36,165.29,165.31,505999998.0
2007-07-25 23:04:00,165.35,165.35,165.19,165.33,362300002.0
2007-07-25 23:05:00,165.33,165.34,165.25,165.33,471599995.0
2007-07-25 23:06:00,165.33,165.37,165.29,165.36,683999994.0
2007-07-25 23:07:00,165.36,165.37,165.33,165.35,539100003.0
2007-07-25 23:08:00,165.32,165.36,165.31,165.33,284299999.0
2007-07-25 23:09:00,165.34,165.36,165.28,165.35,603300000.0
2007-07-25 23:10:00,165.33,165.37,165.33,165.37,450800005.0
2007-07-25 23:11:00,165.37,165.39,165.37,165.39,372000000.0
2007-07-25 23:12:00,165.39,165.39,165.36,165.37,740699994.0
2007-07-25 23:13:00,165.38,165.39,165.31,165.31,220600000.0
2007-07-25 23:14:00,165.29,165.37,165.29,165.35,1315499992.0
2007-07-25 23:15:00,165.35,165.35,165.26,165.3,362400000.0
2007-07-25 23:16:00,165.3,165.3,165.26,165.3,132700000.0
2007-07-25 23:18:00,165.3,165.3,165.26,165.28,141600000.0
2007-07-25 23:19:00,165.28,165.285,165.28,165.28,76000000.0
2007-07-25 23:20:00,165.28,165.29,165.19,165.205,665600009.0
2007-07-25 23:21:00,165.21,165.28,165.21,165.26,1323199992.0
2007-07-25 23:22:00,165.26,165.28,165.25,165.28,422400000.0
2007-07-25 23:23:00,165.28,165.31,165.27,165.31,477399999.0
2007-07-25 23:24:00,165.295,165.3,165.29,165.3,177199998.0
2007-07-25 23:25:00,165.3,165.31,165.3,165.31,87700000.0
2007-07-25 23:26:00,165.29,165.33,165.29,165.33,416699992.0
2007-07-25 23:27:00,165.33,165.33,165.3,165.33,434200002.0
2007-07-25 23:28:00,165.33,165.35,165.31,165.35,648600002.0
2007-07-25 23:29:00,165.35,165.35,165.33,165.34,357300004.0
2007-07-25 23:30:00,165.34,165.35,165.33,165.345,300600005.0
2007-07-25 23:31:00,165.35,165.37,165.345,165.37,108000000.0
2007-07-25 23:32:00,165.37,165.37,165.345,165.355,163100000.0
2007-07-25 23:33:00,165.36,165.37,165.32,165.32,337000000.0
2007-07-25 23:34:00,165.33,165.33,165.29,165.32,297600000.0
2007-07-25 23:35:00,165.32,165.37,165.3,165.36,332700000.0
2007-07-25 23:36:00,165.36,165.38,165.34,165.38,299500001.0
2007-07-25 23:37:00,165.375,165.39,165.34,165.38,667300002.0
2007-07-25 23:38:00,165.38,165.42,165.38,165.41,1546499995.0
2007-07-25 23:39:00,165.41,165.42,165.4,165.42,465600000.0
2007-07-25 23:40:00,165.42,165.42,165.39,165.405,326000004.0
2007-07-25 23:41:00,165.405,165.45,165.4,165.405,1714099996.0
2007-07-25 23:42:00,165.405,165.44,165.405,165.44,1049500006.0
2007-07-25 23:43:00,165.44,165.44,165.31,165.32,1519500007.0
2007-07-25 23:44:00,165.32,165.33,165.28,165.29,516799998.0
2007-07-25 23:45:00,165.29,165.33,165.29,165.33,170400000.0
2007-07-25 23:46:00,165.33,165.39,165.33,165.365,467500001.0
2007-07-25 23:47:00,165.37,165.37,165.36,165.36,24700000.0
2007-07-25 23:48:00,165.36,165.36,165.28,165.32,496599999.0
2007-07-25 23:49:00,165.32,165.35,165.32,165.34,805200002.0
2007-07-25 23:50:00,165.34,165.35,165.32,165.34,364799999.0
2007-07-25 23:51:00,165.345,165.36,165.34,165.35,231200001.0
2007-07-25 23:52:00,165.35,165.36,165.31,165.345,429300002.0
2007-07-25 23:53:00,165.35,165.36,165.33,165.33,155200000.0
2007-07-25 23:54:00,165.33,165.34,165.32,165.33,84799999.0
2007-07-25 23:55:00,165.33,165.34,165.32,165.33,427000002.0
2007-07-25 23:56:00,165.33,165.34,165.32,165.33,680899996.0
2007-07-25 23:57:00,165.33,165.33,165.3,165.31,309499999.0
2007-07-25 23:58:00,165.31,165.32,165.305,165.305,379700000.0
2007-07-25 23:59:00,165.31,165.32,165.31,165.31,253600000.0
2007-07-26 00:00:00,165.31,165.37,165.31,165.32,462899994.0
2007-07-26 00:01:00,165.33,165.33,165.3,165.3,349800004.0
2007-07-26 00:02:00,165.31,165.34,165.31,165.33,554000001.0
2007-07-26 00:03:00,165.33,165.35,165.33,165.35,546600000.0
2007-07-26 00:04:00,165.35,165.35,165.33,165.34,510999997.0
2007-07-26 00:05:00,165.34,165.35,165.33,165.34,899600013.0
2007-07-26 00:06:00,165.34,165.34,165.31,165.34,1296200014.0
2007-07-26 00:07:00,165.33,165.36,165.33,165.34,281599999.0
2007-07-26 00:08:00,165.34,165.4,165.33,165.33,995999998.0
2007-07-26 00:09:00,165.33,165.36,165.33,165.36,959399996.0
2007-07-26 00:10:00,165.36,165.37,165.35,165.37,575200008.0
2007-07-26 00:11:00,165.36,165.37,165.34,165.34,612100002.0
2007-07-26 00:12:00,165.35,165.37,165.35,165.36,244500001.0
2007-07-26 00:13:00,165.36,165.36,165.35,165.36,274099995.0
2007-07-26 00:14:00,165.36,165.41,165.35,165.4,771600001.0
2007-07-26 00:15:00,165.41,165.42,165.4,165.41,771099993.0
2007-07-26 00:16:00,165.41,165.41,165.4,165.41,390199998.0
2007-07-26 00:17:00,165.41,165.42,165.41,165.41,312600000.0
2007-07-26 00:18:00,165.41,165.41,165.39,165.39,484699999.0
2007-07-26 00:19:00,165.39,165.39,165.37,165.37,457299988.0
2007-07-26 00:20:00,165.37,165.38,165.34,165.355,996399989.0
2007-07-26 00:21:00,165.355,165.38,165.355,165.38,382000005.0
2007-07-26 00:22:00,165.38,165.38,165.37,165.37,48000000.0
2007-07-26 00:23:00,165.37,165.38,165.37,165.37,251600002.0
2007-07-26 00:24:00,165.37,165.37,165.35,165.35,206000000.0
2007-07-26 00:25:00,165.35,165.35,165.35,165.35,28500000.0
2007-07-26 00:26:00,165.35,165.35,165.33,165.34,323600000.0
2007-07-26 00:27:00,165.34,165.34,165.32,165.33,907199987.0
2007-07-26 00:28:00,165.33,165.33,165.315,165.33,288799995.0
2007-07-26 00:29:00,165.32,165.33,165.32,165.33,548300000.0
2007-07-26 00:30:00,165.33,165.33,165.33,165.33,88200000.0
2007-07-26 00:31:00,165.33,165.33,165.32,165.33,367500002.0
2007-07-26 00:32:00,165.33,165.34,165.33,165.33,315999994.0
2007-07-26 00:33:00,165.34,165.34,165.31,165.33,430099999.0
2007-07-26 00:34:00,165.32,165.32,165.31,165.31,494399991.0
2007-07-26 00:35:00,165.31,165.31,165.285,165.29,649399994.0
2007-07-26 00:36:00,165.29,165.3,165.25,165.27,1359300004.0
2007-07-26 00:37:00,165.29,165.29,165.26,165.28,245199999.0
2007-07-26 00:38:00,165.27,165.32,165.27,165.3,910099997.0
2007-07-26 00:39:00,165.3,165.3,165.29,165.3,967699973.0
2007-07-26 00:40:00,165.3,165.31,165.3,165.31,291799994.0
2007-07-26 00:41:00,165.31,165.33,165.31,165.33,603999995.0
2007-07-26 00:42:00,165.33,165.38,165.33,165.38,1404399999.0
2007-07-26 00:43:00,165.38,165.38,165.38,165.38,337600000.0
2007-07-26 00:44:00,165.38,165.39,165.38,165.39,848999978.0
2007-07-26 00:45:00,165.39,165.39,165.37,165.38,509400000.0
2007-07-26 00:46:00,165.38,165.38,165.36,165.37,1315699994.0
2007-07-26 00:47:00,165.37,165.39,165.37,165.38,565599999.0
2007-07-26 00:48:00,165.38,165.38,165.37,165.38,359299999.0
2007-07-26 00:49:00,165.38,165.38,165.32,165.35,550899999.0
2007-07-26 00:50:00,165.35,165.35,165.345,165.345,245800002.0
2007-07-26 00:51:00,165.345,165.36,165.345,165.35,459999999.0
2007-07-26 00:52:00,165.35,165.37,165.345,165.37,251799999.0
2007-07-26 00:53:00,165.37,165.37,165.345,165.345,403999999.0
2007-07-26 00:54:00,165.35,165.35,165.31,165.32,1569200000.0
2007-07-26 00:55:00,165.32,165.34,165.3,165.33,1415099997.0
2007-07-26 00:56:00,165.33,165.35,165.3,165.3,1044000004.0
2007-07-26 00:57:00,165.3,165.31,165.29,165.3,755299999.0
2007-07-26 00:58:00,165.3,165.31,165.29,165.3,447900000.0
2007-07-26 00:59:00,165.3,165.33,165.29,165.29,1118099994.0
2007-07-26 01:00:00,165.3,165.31,165.29,165.3,777300002.0
2007-07-26 01:01:00,165.3,165.32,165.3,165.31,777300002.0
2007-07-26 01:02:00,165.31,165.32,165.31,165.31,464399992.0
2007-07-26 01:03:00,165.31,165.33,165.31,165.32,742799999.0
2007-07-26 01:04:00,165.32,165.32,165.31,165.31,436399999.0
2007-07-26 01:05:00,165.31,165.32,165.3,165.32,942399996.0
2007-07-26 01:06:00,165.32,165.32,165.31,165.31,332799990.0
2007-07-26 01:07:00,165.31,165.33,165.31,165.32,507799983.0
2007-07-26 01:08:00,165.32,165.32,165.3,165.3,457000005.0
2007-07-26 01:09:00,165.3,165.31,165.3,165.31,738399998.0
2007-07-26 01:10:00,165.31,165.31,165.3,165.3,318699997.0
2007-07-26 01:11:00,165.3,165.3,165.29,165.3,772299993.0
2007-07-26 01:12:00,165.3,165.31,165.295,165.3,407800004.0
2007-07-26 01:13:00,165.3,165.31,165.29,165.3,1170099995.0
2007-07-26 01:14:00,165.29,165.31,165.28,165.31,880500005.0
2007-07-26 01:15:00,165.31,165.32,165.3,165.32,472000002.0
2007-07-26 01:16:00,165.32,165.36,165.32,165.36,1518999976.0
2007-07-26 01:17:00,165.35,165.37,165.35,165.36,601800006.0
2007-07-26 01:18:00,165.36,165.37,165.34,165.36,2095099995.0
2007-07-26 01:19:00,165.37,165.38,165.36,165.37,318300003.0
2007-07-26 01:20:00,165.37,165.37,165.36,165.37,558299996.0
2007-07-26 01:21:00,165.37,165.37,165.345,165.35,808400005.0
2007-07-26 01:22:00,165.355,165.36,165.355,165.36,116800000.0
2007-07-26 01:23:00,165.36,165.37,165.35,165.36,260000000.0
2007-07-26 01:24:00,165.36,165.36,165.34,165.35,273599998.0
2007-07-26 01:25:00,165.36,165.36,165.315,165.34,709999995.0
2007-07-26 01:26:00,165.34,165.35,165.34,165.35,132000000.0
2007-07-26 01:27:00,165.35,165.36,165.325,165.325,660300000.0
2007-07-26 01:28:00,165.33,165.36,165.32,165.35,666599996.0
2007-07-26 01:29:00,165.35,165.38,165.34,165.37,1225199989.0
2007-07-26 01:30:00,165.38,165.39,165.34,165.34,868200019.0
2007-07-26 01:31:00,165.35,165.35,165.32,165.32,736700003.0
2007-07-26 01:32:00,165.33,165.35,165.33,165.34,577000005.0
2007-07-26 01:33:00,165.34,165.34,165.33,165.34,322600005.0
2007-07-26 01:34:00,165.34,165.35,165.33,165.34,520800006.0
2007-07-26 01:35:00,165.34,165.34,165.33,165.33,748699987.0
2007-07-26 01:36:00,165.34,165.35,165.32,165.32,1737600004.0
2007-07-26 01:37:00,165.32,165.33,165.31,165.31,1194300003.0
2007-07-26 01:38:00,165.32,165.32,165.32,165.32,152000000.0
2007-07-26 01:39:00,165.32,165.33,165.305,165.325,750499999.0
2007-07-26 01:40:00,165.32,165.37,165.32,165.37,1878599987.0
2007-07-26 01:41:00,165.37,165.39,165.35,165.37,901500000.0
2007-07-26 01:42:00,165.37,165.38,165.37,165.38,83999999.0
2007-07-26 01:43:00,165.38,165.38,165.37,165.37,156800000.0
2007-07-26 01:44:00,165.37,165.39,165.35,165.38,823699995.0
2007-07-26 01:45:00,165.38,165.39,165.37,165.375,589800000.0
2007-07-26 01:46:00,165.375,165.41,165.375,165.4,1323499993.0
2007-07-26 01:47:00,165.395,165.44,165.38,165.42,1369300001.0
2007-07-26 01:48:00,165.425,165.43,165.41,165.425,1692199992.0
2007-07-26 01:49:00,165.43,165.43,165.425,165.43,440500002.0
2007-07-26 01:50:00,165.43,165.44,165.43,165.43,376000005.0
2007-07-26 01:51:00,165.43,165.46,165.43,165.445,1626200004.0
2007-07-26 01:52:00,165.45,165.45,165.43,165.45,624299998.0
2007-07-26 01:53:00,165.445,165.47,165.445,165.46,1566200010.0
2007-07-26 01:54:00,165.46,165.47,165.45,165.47,1023300003.0
2007-07-26 01:55:00,165.46,165.47,165.44,165.445,989200000.0
2007-07-26 01:56:00,165.44,165.46,165.42,165.43,1106000005.0
2007-07-26 01:57:00,165.43,165.43,165.42,165.42,1419699992.0
2007-07-26 01:58:00,165.42,165.43,165.41,165.43,1419699992.0
2007-07-26 01:59:00,165.425,165.45,165.42,165.45,904200008.0
2007-07-26 02:00:00,165.45,165.46,165.43,165.435,2097399995.0
2007-07-26 02:01:00,165.44,165.45,165.4,165.4,1806399996.0
2007-07-26 02:02:00,165.39,165.4,165.38,165.39,1806399996.0
2007-07-26 02:03:00,165.38,165.39,165.36,165.36,1806399996.0
2007-07-26 02:04:00,165.36,165.37,165.36,165.37,931200004.0
2007-07-26 02:05:00,165.38,165.39,165.37,165.37,877700002.0
2007-07-26 02:06:00,165.36,165.36,165.3,165.3,1305699982.0
2007-07-26 02:07:00,165.305,165.32,165.3,165.3,1305699982.0
2007-07-26 02:08:00,165.31,165.31,165.28,165.29,1410699990.0
2007-07-26 02:09:00,165.29,165.29,165.25,165.25,2112199993.0
2007-07-26 02:10:00,165.27,165.27,165.24,165.24,1852399998.0
2007-07-26 02:11:00,165.23,165.26,165.23,165.24,1852399998.0
2007-07-26 02:12:00,165.25,165.28,165.24,165.27,1502500006.0
2007-07-26 02:13:00,165.27,165.31,165.27,165.3,2005499987.0
2007-07-26 02:14:00,165.31,165.34,165.3,165.34,1167499997.0
2007-07-26 02:15:00,165.34,165.36,165.31,165.34,1167499997.0
2007-07-26 02:16:00,165.34,165.38,165.34,165.36,1716699990.0
2007-07-26 02:17:00,165.35,165.37,165.34,165.36,379599997.0
2007-07-26 02:18:00,165.37,165.37,165.35,165.365,1364099985.0
2007-07-26 02:19:00,165.37,165.38,165.36,165.37,852199993.0
2007-07-26 02:20:00,165.37,165.39,165.365,165.385,1483900006.0
2007-07-26 02:21:00,165.385,165.42,165.385,165.4,616499998.0
2007-07-26 02:22:00,165.39,165.4,165.38,165.39,1770399995.0
2007-07-26 02:23:00,165.39,165.42,165.38,165.39,1770399995.0
2007-07-26 02:24:00,165.39,165.4,165.38,165.39,1608400002.0
2007-07-26 02:25:00,165.38,165.38,165.37,165.37,1608400002.0
2007-07-26 02:26:00,165.37,165.38,165.36,165.37,1608400002.0
2007-07-26 02:27:00,165.37,165.37,165.36,165.36,817999995.0
2007-07-26 02:28:00,165.37,165.37,165.35,165.37,1407600005.0
2007-07-26 02:29:00,165.37,165.39,165.36,165.39,605199998.0
2007-07-26 02:30:00,165.39,165.4,165.38,165.4,740399998.0
2007-07-26 02:31:00,165.4,165.4,165.375,165.38,1256000014.0
2007-07-26 02:32:00,165.375,165.39,165.375,165.38,528300003.0
2007-07-26 02:33:00,165.38,165.38,165.38,165.38,48800001.0
2007-07-26 02:34:00,165.38,165.4,165.37,165.38,830599988.0
2007-07-26 02:35:00,165.38,165.39,165.38,165.39,307700004.0
2007-07-26 02:36:00,165.39,165.4,165.385,165.39,578199995.0
2007-07-26 02:37:00,165.39,165.39,165.38,165.38,1173800003.0
2007-07-26 02:38:00,165.38,165.4,165.38,165.39,232699999.0
2007-07-26 02:39:00,165.4,165.41,165.39,165.41,1329899998.0
2007-07-26 02:40:00,165.41,165.41,165.41,165.41,32000000.0
2007-07-26 02:41:00,165.41,165.42,165.4,165.4,1550400001.0
2007-07-26 02:42:00,165.41,165.43,165.4,165.42,1550400001.0
2007-07-26 02:43:00,165.42,165.43,165.415,165.42,1087600002.0
2007-07-26 02:44:00,165.42,165.43,165.41,165.42,1012700000.0
2007-07-26 02:45:00,165.43,165.43,165.41,165.41,1236600006.0
2007-07-26 02:46:00,165.42,165.43,165.41,165.43,1209499997.0
2007-07-26 02:47:00,165.43,165.43,165.42,165.42,488000000.0
2007-07-26 02:48:00,165.43,165.43,165.41,165.42,2010399996.0
2007-07-26 02:49:00,165.41,165.42,165.41,165.42,2010399996.0
2007-07-26 02:50:00,165.42,165.42,165.4,165.42,1009599996.0
2007-07-26 02:51:00,165.42,165.42,165.4,165.41,1839099977.0
2007-07-26 02:52:00,165.41,165.41,165.37,165.38,2142999998.0
2007-07-26 02:53:00,165.38,165.4,165.37,165.39,598799997.0
2007-07-26 02:54:00,165.39,165.4,165.39,165.39,1304599995.0
2007-07-26 02:55:00,165.38,165.38,165.34,165.36,1899300007.0
2007-07-26 02:56:00,165.38,165.39,165.36,165.38,1899300007.0
2007-07-26 02:57:00,165.38,165.39,165.36,165.39,1158000004.0
2007-07-26 02:58:00,165.39,165.4,165.37,165.38,1089500006.0
2007-07-26 02:59:00,165.37,165.45,165.37,165.43,1697699991.0
2007-07-26 03:00:00,165.44,165.44,165.41,165.43,1697699991.0
2007-07-26 03:01:00,165.43,165.47,165.43,165.47,720799998.0
2007-07-26 03:02:00,165.49,165.5,165.47,165.47,720799998.0
2007-07-26 03:03:00,165.46,165.47,165.46,165.46,720799998.0
2007-07-26 03:04:00,165.44,165.46,165.43,165.46,720799998.0
2007-07-26 03:05:00,165.45,165.45,165.43,165.44,720799998.0
2007-07-26 03:06:00,165.44,165.45,165.42,165.42,1475200015.0
2007-07-26 03:07:00,165.43,165.45,165.42,165.43,1475200015.0
2007-07-26 03:08:00,165.44,165.44,165.4,165.42,1414999994.0
2007-07-26 03:09:00,165.4,165.42,165.39,165.4,1414999994.0
2007-07-26 03:10:00,165.4,165.43,165.39,165.42,1328000000.0
2007-07-26 03:11:00,165.42,165.42,165.4,165.42,994900005.0
2007-07-26 03:12:00,165.42,165.43,165.41,165.41,1079800006.0
2007-07-26 03:13:00,165.41,165.42,165.38,165.38,1586699991.0
2007-07-26 03:14:00,165.39,165.39,165.31,165.31,2121999994.0
2007-07-26 03:15:00,165.32,165.34,165.31,165.32,2121999994.0
2007-07-26 03:16:00,165.32,165.33,165.27,165.28,1746400002.0
2007-07-26 03:17:00,165.27,165.3,165.26,165.29,1699300002.0
2007-07-26 03:18:00,165.28,165.28,165.25,165.25,1699300002.0
2007-07-26 03:19:00,165.26,165.28,165.26,165.27,1699300002.0
2007-07-26 03:20:00,165.27,165.28,165.26,165.27,1469599991.0
2007-07-26 03:21:00,165.27,165.28,165.26,165.28,1969399996.0
2007-07-26 03:22:00,165.29,165.3,165.28,165.3,1949999985.0
2007-07-26 03:23:00,165.29,165.36,165.29,165.33,1949999985.0
2007-07-26 03:24:00,165.32,165.33,165.3,165.3,1949999985.0
2007-07-26 03:25:00,165.3,165.32,165.3,165.32,801499992.0
2007-07-26 03:26:00,165.32,165.34,165.31,165.34,1763400017.0
2007-07-26 03:27:00,165.34,165.4,165.34,165.38,1377899990.0
2007-07-26 03:28:00,165.4,165.4,165.39,165.39,1377899990.0
2007-07-26 03:29:00,165.4,165.42,165.39,165.42,894799997.0
2007-07-26 03:30:00,165.42,165.43,165.41,165.42,1389200015.0
2007-07-26 03:31:00,165.42,165.42,165.38,165.38,1457000001.0
2007-07-26 03:32:00,165.38,165.41,165.37,165.41,2110400012.0
2007-07-26 03:33:00,165.41,165.42,165.39,165.41,537499998.0
2007-07-26 03:34:00,165.41,165.41,165.39,165.4,1046599992.0
2007-07-26 03:35:00,165.4,165.4,165.38,165.38,889699989.0
2007-07-26 03:36:00,165.37,165.38,165.37,165.38,160800003.0
2007-07-26 03:37:00,165.38,165.4,165.38,165.4,818400005.0
2007-07-26 03:38:00,165.4,165.4,165.38,165.38,882399996.0
2007-07-26 03:39:00,165.37,165.38,165.36,165.37,1122699988.0
2007-07-26 03:40:00,165.37,165.37,165.36,165.37,1122699988.0
2007-07-26 03:41:00,165.37,165.37,165.36,165.37,460300006.0
2007-07-26 03:42:00,165.37,165.37,165.35,165.35,622099997.0
2007-07-26 03:43:00,165.35,165.35,165.35,165.35,611599997.0
2007-07-26 03:44:00,165.35,165.35,165.33,165.35,1791899995.0
2007-07-26 03:45:00,165.35,165.35,165.33,165.34,1335500005.0
2007-07-26 03:46:00,165.34,165.35,165.33,165.34,811900003.0
2007-07-26 03:47:00,165.34,165.35,165.33,165.34,758800014.0
2007-07-26 03:48:00,165.35,165.36,165.34,165.34,513899999.0
2007-07-26 03:49:00,165.34,165.36,165.34,165.34,653199997.0
2007-07-26 03:50:00,165.35,165.37,165.34,165.37,653199997.0
2007-07-26 03:51:00,165.37,165.37,165.34,165.35,1409600004.0
2007-07-26 03:52:00,165.35,165.35,165.33,165.34,1661799984.0
2007-07-26 03:53:00,165.34,165.35,165.31,165.35,1557799998.0
2007-07-26 03:54:00,165.36,165.37,165.33,165.33,1449199991.0
2007-07-26 03:55:00,165.34,165.34,165.34,165.34,568899997.0
2007-07-26 03:56:00,165.34,165.36,165.34,165.35,619599993.0
2007-07-26 03:57:00,165.35,165.35,165.35,165.35,8000000.0
2007-07-26 03:58:00,165.35,165.35,165.34,165.35,253499998.0
2007-07-26 03:59:00,165.35,165.36,165.33,165.33,987500007.0
2007-07-26 04:00:00,165.33,165.33,165.3,165.31,1234400008.0
2007-07-26 04:01:00,165.31,165.31,165.3,165.3,811100008.0
2007-07-26 04:02:00,165.31,165.31,165.31,165.31,115599997.0
2007-07-26 04:03:00,165.31,165.31,165.26,165.26,1505500017.0
2007-07-26 04:04:00,165.27,165.27,165.24,165.25,1605999993.0
2007-07-26 04:05:00,165.25,165.27,165.24,165.26,1605999993.0
2007-07-26 04:06:00,165.26,165.27,165.25,165.26,1185799993.0
2007-07-26 04:07:00,165.27,165.28,165.26,165.26,1185799993.0
2007-07-26 04:08:00,165.26,165.26,165.24,165.245,808199996.0
2007-07-26 04:09:00,165.25,165.26,165.245,165.26,277800001.0
2007-07-26 04:10:00,165.255,165.27,165.245,165.245,961099998.0
2007-07-26 04:11:00,165.25,165.26,165.23,165.23,711500004.0
2007-07-26 04:12:00,165.23,165.23,165.21,165.23,1620500000.0
2007-07-26 04:13:00,165.23,165.23,165.21,165.215,1070999988.0
2007-07-26 04:14:00,165.21,165.24,165.21,165.21,2019899980.0
2007-07-26 04:15:00,165.2,165.2,165.18,165.18,1668499990.0
2007-07-26 04:16:00,165.19,165.19,165.15,165.15,1668499990.0
2007-07-26 04:17:00,165.16,165.16,165.15,165.16,1668499990.0
2007-07-26 04:18:00,165.15,165.18,165.14,165.18,1668499990.0
2007-07-26 04:19:00,165.17,165.18,165.165,165.17,278600002.0
2007-07-26 04:20:00,165.175,165.23,165.17,165.19,1662600008.0
2007-07-26 04:21:00,165.19,165.2,165.18,165.18,1973099992.0
2007-07-26 04:22:00,165.18,165.2,165.18,165.2,1373900004.0
2007-07-26 04:23:00,165.21,165.21,165.19,165.19,1701500007.0
2007-07-26 04:24:00,165.19,165.21,165.18,165.19,1701500007.0
2007-07-26 04:25:00,165.19,165.2,165.18,165.19,564900002.0
2007-07-26 04:26:00,165.19,165.2,165.19,165.2,1023399993.0
2007-07-26 04:27:00,165.19,165.21,165.19,165.2,784799995.0
2007-07-26 04:28:00,165.2,165.2,165.19,165.19,337499999.0
2007-07-26 04:29:00,165.19,165.21,165.19,165.21,54299998.0
2007-07-26 04:30:00,165.21,165.21,165.18,165.19,590999996.0
2007-07-26 04:31:00,165.2,165.22,165.2,165.22,1815699996.0
2007-07-26 04:32:00,165.24,165.26,165.22,165.26,1815699996.0
2007-07-26 04:33:00,165.27,165.27,165.26,165.26,1815699996.0
2007-07-26 04:34:00,165.25,165.25,165.22,165.24,1815699996.0
2007-07-26 04:35:00,165.22,165.24,165.22,165.22,1815699996.0
2007-07-26 04:36:00,165.22,165.22,165.21,165.22,1733400000.0
2007-07-26 04:37:00,165.21,165.24,165.21,165.22,1733400000.0
2007-07-26 04:38:00,165.23,165.24,165.21,165.22,1733400000.0
2007-07-26 04:39:00,165.21,165.21,165.18,165.19,1096899997.0
2007-07-26 04:40:00,165.18,165.18,165.17,165.17,1096899997.0
2007-07-26 04:41:00,165.17,165.2,165.17,165.2,951100018.0
2007-07-26 04:42:00,165.2,165.23,165.19,165.21,1248700006.0
2007-07-26 04:43:00,165.21,165.21,165.19,165.19,928400009.0
2007-07-26 04:44:00,165.2,165.22,165.18,165.2,1136900002.0
2007-07-26 04:45:00,165.19,165.21,165.19,165.2,1004699998.0
2007-07-26 04:46:00,165.2,165.2,165.2,165.2,1374799979.0
2007-07-26 04:47:00,165.2,165.21,165.19,165.2,1812600000.0
2007-07-26 04:48:00,165.2,165.23,165.2,165.23,1142900019.0
2007-07-26 04:49:00,165.23,165.23,165.21,165.21,1464600004.0
2007-07-26 04:50:00,165.21,165.23,165.21,165.22,731799998.0
2007-07-26 04:51:00,165.22,165.23,165.22,165.22,610800000.0
2007-07-26 04:52:00,165.22,165.22,165.19,165.2,1097399993.0
2007-07-26 04:53:00,165.2,165.21,165.19,165.21,1034499995.0
2007-07-26 04:54:00,165.2,165.2,165.2,165.2,1034200000.0
2007-07-26 04:55:00,165.2,165.22,165.2,165.22,1822199990.0
2007-07-26 04:56:00,165.22,165.22,165.21,165.22,401100000.0
2007-07-26 04:57:00,165.22,165.22,165.2,165.21,1621499998.0
2007-07-26 04:58:00,165.21,165.22,165.21,165.22,360399998.0
2007-07-26 04:59:00,165.22,165.22,165.2,165.21,1114799998.0
2007-07-26 05:00:00,165.21,165.23,165.2,165.22,1413599995.0
2007-07-26 05:01:00,165.22,165.23,165.2,165.21,1595200004.0
2007-07-26 05:02:00,165.21,165.21,165.21,165.21,49600000.0
2007-07-26 05:03:00,165.21,165.22,165.21,165.21,177600000.0
2007-07-26 05:04:00,165.2,165.21,165.19,165.2,1107699998.0
2007-07-26 05:05:00,165.21,165.22,165.2,165.21,1107699998.0
2007-07-26 05:06:00,165.21,165.22,165.2,165.21,1404499998.0
2007-07-26 05:07:00,165.21,165.21,165.2,165.21,583799995.0
2007-07-26 05:08:00,165.21,165.22,165.21,165.21,1261700012.0
2007-07-26 05:09:00,165.21,165.21,165.205,165.21,172000002.0
2007-07-26 05:10:00,165.21,165.22,165.2,165.21,846500003.0
2007-07-26 05:11:00,165.21,165.21,165.19,165.21,1438600002.0
2007-07-26 05:12:00,165.21,165.21,165.19,165.2,788699994.0
2007-07-26 05:13:00,165.2,165.2,165.18,165.18,645399990.0
2007-07-26 05:14:00,165.18,165.19,165.17,165.19,1818499993.0
2007-07-26 05:15:00,165.19,165.2,165.18,165.18,671799996.0
2007-07-26 05:16:00,165.19,165.22,165.19,165.2,983100000.0
2007-07-26 05:17:00,165.21,165.21,165.18,165.19,983100000.0
2007-07-26 05:18:00,165.18,165.21,165.18,165.2,1509700012.0
2007-07-26 05:19:00,165.2,165.21,165.19,165.21,1537499988.0
2007-07-26 05:20:00,165.21,165.22,165.21,165.21,706700000.0
2007-07-26 05:21:00,165.21,165.21,165.2,165.2,611799988.0
2007-07-26 05:22:00,165.2,165.21,165.2,165.21,504100002.0
2007-07-26 05:23:00,165.21,165.21,165.21,165.21,777100008.0
2007-07-26 05:24:00,165.21,165.22,165.21,165.21,609900003.0
2007-07-26 05:25:00,165.21,165.22,165.21,165.22,886999999.0
2007-07-26 05:26:00,165.22,165.23,165.21,165.22,955400003.0
2007-07-26 05:27:00,165.22,165.22,165.2,165.22,257500000.0
2007-07-26 05:28:00,165.22,165.22,165.21,165.21,159200000.0
2007-07-26 05:29:00,165.21,165.22,165.2,165.2,193600000.0
2007-07-26 05:30:00,165.2,165.2,165.19,165.2,216000000.0
2007-07-26 05:31:00,165.2,165.22,165.19,165.22,883899999.0
2007-07-26 05:32:00,165.22,165.22,165.19,165.2,633600000.0
2007-07-26 05:33:00,165.22,165.23,165.2,165.23,1784500015.0
2007-07-26 05:34:00,165.23,165.24,165.22,165.225,1678800027.0
2007-07-26 05:35:00,165.23,165.25,165.22,165.25,668900004.0
2007-07-26 05:36:00,165.25,165.25,165.24,165.24,1419199994.0
2007-07-26 05:37:00,165.25,165.25,165.23,165.23,500200001.0
2007-07-26 05:38:00,165.24,165.25,165.24,165.25,818899990.0
2007-07-26 05:39:00,165.25,165.25,165.23,165.24,557600008.0
2007-07-26 05:40:00,165.24,165.25,165.24,165.24,667200016.0
2007-07-26 05:41:00,165.24,165.26,165.24,165.26,2138800010.0
2007-07-26 05:42:00,165.25,165.295,165.245,165.29,1947699978.0
2007-07-26 05:43:00,165.28,165.29,165.28,165.28,689900005.0
2007-07-26 05:44:00,165.28,165.28,165.26,165.27,484499999.0
2007-07-26 05:45:00,165.27,165.27,165.27,165.27,172800001.0
2007-07-26 05:46:00,165.27,165.27,165.27,165.27,54400000.0
2007-07-26 05:47:00,165.27,165.28,165.26,165.27,391600003.0
2007-07-26 05:48:00,165.27,165.27,165.27,165.27,16000000.0
2007-07-26 05:49:00,165.27,165.28,165.27,165.28,603199998.0
2007-07-26 05:50:00,165.28,165.28,165.275,165.28,237700007.0
2007-07-26 05:51:00,165.275,165.29,165.27,165.27,997899999.0
2007-07-26 05:52:00,165.27,165.29,165.26,165.275,2006299990.0
2007-07-26 05:53:00,165.28,165.29,165.27,165.27,1371399999.0
2007-07-26 05:54:00,165.27,165.28,165.26,165.27,508200000.0
2007-07-26 05:55:00,165.27,165.28,165.27,165.28,419700000.0
2007-07-26 05:56:00,165.26,165.27,165.24,165.26,1367800002.0
2007-07-26 05:57:00,165.27,165.29,165.265,165.28,1367800002.0
2007-07-26 05:58:00,165.28,165.28,165.27,165.275,1099199993.0
2007-07-26 05:59:00,165.27,165.28,165.27,165.28,1074400002.0
2007-07-26 06:00:00,165.28,165.28,165.27,165.27,1074400002.0
2007-07-26 06:01:00,165.27,165.28,165.26,165.28,540200004.0
2007-07-26 06:02:00,165.27,165.28,165.25,165.26,432899997.0
2007-07-26 06:03:00,165.25,165.28,165.25,165.28,1091200004.0
2007-07-26 06:04:00,165.27,165.28,165.26,165.26,1493099978.0
2007-07-26 06:05:00,165.27,165.27,165.24,165.24,1493099978.0
2007-07-26 06:06:00,165.25,165.25,165.23,165.24,1823899996.0
2007-07-26 06:07:00,165.24,165.24,165.24,165.24,536499999.0
2007-07-26 06:08:00,165.24,165.26,165.24,165.25,1004900006.0
2007-07-26 06:09:00,165.25,165.26,165.24,165.25,969599996.0
2007-07-26 06:10:00,165.26,165.27,165.25,165.26,780299992.0
2007-07-26 06:11:00,165.265,165.29,165.26,165.29,2097100000.0
2007-07-26 06:12:00,165.28,165.29,165.25,165.27,1782400009.0
2007-07-26 06:13:00,165.27,165.32,165.27,165.3,1143200004.0
2007-07-26 06:14:00,165.31,165.31,165.29,165.29,1143200004.0
2007-07-26 06:15:00,165.3,165.31,165.29,165.31,536800000.0
2007-07-26 06:16:00,165.31,165.34,165.31,165.33,352400003.0
2007-07-26 06:17:00,165.34,165.35,165.32,165.35,352400003.0
2007-07-26 06:18:00,165.34,165.35,165.33,165.35,352400003.0
2007-07-26 06:19:00,165.35,165.36,165.34,165.35,1575200003.0
2007-07-26 06:20:00,165.35,165.36,165.33,165.35,1355500006.0
2007-07-26 06:21:00,165.35,165.35,165.33,165.35,1474499998.0
2007-07-26 06:22:00,165.33,165.35,165.33,165.34,1129600002.0
2007-07-26 06:23:00,165.34,165.36,165.34,165.36,1076799995.0
2007-07-26 06:24:00,165.36,165.38,165.34,165.38,1995399982.0
2007-07-26 06:25:00,165.38,165.4,165.37,165.39,2086199974.0
2007-07-26 06:26:00,165.38,165.41,165.38,165.4,1284200000.0
2007-07-26 06:27:00,165.41,165.41,165.38,165.39,1284200000.0
2007-07-26 06:28:00,165.38,165.4,165.37,165.38,1878299990.0
2007-07-26 06:29:00,165.39,165.4,165.37,165.37,1392199984.0
2007-07-26 06:30:00,165.37,165.42,165.37,165.4,1047999993.0
2007-07-26 06:31:00,165.4,165.41,165.38,165.38,860800000.0
2007-07-26 06:32:00,165.38,165.38,165.34,165.34,1013800005.0
2007-07-26 06:33:00,165.34,165.36,165.34,165.36,1047499991.0
2007-07-26 06:34:00,165.36,165.36,165.34,165.35,1565800004.0
2007-07-26 06:35:00,165.35,165.36,165.35,165.36,832500003.0
2007-07-26 06:36:00,165.355,165.36,165.35,165.36,632299996.0
2007-07-26 06:37:00,165.36,165.36,165.31,165.32,1519599990.0
2007-07-26 06:38:00,165.32,165.32,165.28,165.28,1263499984.0
2007-07-26 06:39:00,165.28,165.3,165.28,165.3,1096999998.0
2007-07-26 06:40:00,165.3,165.33,165.3,165.33,1056700000.0
2007-07-26 06:41:00,165.32,165.32,165.3,165.32,1338299992.0
2007-07-26 06:42:00,165.31,165.32,165.29,165.295,1338299992.0
2007-07-26 06:43:00,165.295,165.34,165.295,165.335,1099599990.0
2007-07-26 06:44:00,165.335,165.35,165.33,165.35,472199999.0
2007-07-26 06:45:00,165.34,165.35,165.33,165.33,904099991.0
2007-07-26 06:46:00,165.34,165.34,165.32,165.33,829099999.0
2007-07-26 06:47:00,165.33,165.34,165.32,165.32,376999994.0
2007-07-26 06:48:00,165.31,165.31,165.28,165.3,2108000009.0
2007-07-26 06:49:00,165.3,165.31,165.28,165.29,2108000009.0
2007-07-26 06:50:00,165.29,165.3,165.27,165.3,1681599997.0
2007-07-26 06:51:00,165.3,165.3,165.28,165.29,1724800001.0
2007-07-26 06:52:00,165.29,165.31,165.27,165.3,1640099991.0
2007-07-26 06:53:00,165.3,165.32,165.29,165.32,1249600020.0
2007-07-26 06:54:00,165.31,165.33,165.31,165.32,1844500007.0
2007-07-26 06:55:00,165.32,165.33,165.31,165.33,1373200011.0
2007-07-26 06:56:00,165.33,165.33,165.31,165.33,387100004.0
2007-07-26 06:57:00,165.33,165.34,165.325,165.34,1107999998.0
2007-07-26 06:58:00,165.34,165.36,165.335,165.34,1045899996.0
2007-07-26 06:59:00,165.33,165.35,165.32,165.32,1308200002.0
2007-07-26 07:00:00,165.33,165.35,165.32,165.34,716699998.0
2007-07-26 07:01:00,165.34,165.34,165.33,165.34,480799999.0
2007-07-26 07:02:00,165.34,165.34,165.32,165.32,409599999.0
2007-07-26 07:03:00,165.32,165.34,165.31,165.32,815700001.0
2007-07-26 07:04:00,165.32,165.33,165.31,165.32,1684000002.0
2007-07-26 07:05:00,165.33,165.35,165.31,165.32,2059999980.0
2007-07-26 07:06:00,165.33,165.33,165.3,165.32,2072300011.0
2007-07-26 07:07:00,165.32,165.33,165.31,165.32,1258299998.0
2007-07-26 07:08:00,165.32,165.32,165.3,165.31,654799997.0
2007-07-26 07:09:00,165.32,165.32,165.31,165.32,505500000.0
2007-07-26 07:10:00,165.32,165.34,165.32,165.33,675600000.0
2007-07-26 07:11:00,165.34,165.34,165.33,165.34,611199997.0
2007-07-26 07:12:00,165.34,165.34,165.32,165.32,249700000.0
2007-07-26 07:13:00,165.31,165.34,165.31,165.34,437999999.0
2007-07-26 07:14:00,165.34,165.34,165.32,165.32,408900001.0
2007-07-26 07:15:00,165.32,165.33,165.32,165.33,340699999.0
2007-07-26 07:16:00,165.32,165.33,165.31,165.33,733199999.0
2007-07-26 07:17:00,165.33,165.33,165.31,165.32,601400002.0
2007-07-26 07:18:00,165.33,165.33,165.3,165.31,1280499994.0
2007-07-26 07:19:00,165.31,165.31,165.31,165.31,481600004.0
2007-07-26 07:20:00,165.31,165.31,165.3,165.3,795899992.0
2007-07-26 07:21:00,165.29,165.29,165.25,165.28,1884599998.0
2007-07-26 07:22:00,165.27,165.29,165.22,165.24,1884599998.0
2007-07-26 07:23:00,165.23,165.25,165.21,165.22,1884599998.0
2007-07-26 07:24:00,165.23,165.27,165.22,165.27,1969899987.0
2007-07-26 07:25:00,165.28,165.28,165.24,165.27,1969899987.0
2007-07-26 07:26:00,165.27,165.28,165.23,165.23,1478900008.0
2007-07-26 07:27:00,165.22,165.22,165.17,165.18,1478900008.0
2007-07-26 07:28:00,165.175,165.18,165.15,165.17,1478900008.0
2007-07-26 07:29:00,165.17,165.19,165.15,165.15,2113199994.0
2007-07-26 07:30:00,165.16,165.18,165.15,165.18,1057800000.0
2007-07-26 07:31:00,165.18,165.2,165.17,165.19,1792100009.0
2007-07-26 07:32:00,165.2,165.26,165.2,165.26,1792100009.0
2007-07-26 07:33:00,165.26,165.26,165.24,165.26,1792100009.0
2007-07-26 07:34:00,165.26,165.27,165.255,165.27,1076199991.0
2007-07-26 07:35:00,165.27,165.28,165.25,165.27,1987399994.0
2007-07-26 07:36:00,165.27,165.32,165.27,165.31,1514099997.0
2007-07-26 07:37:00,165.32,165.33,165.3,165.32,1514099997.0
2007-07-26 07:38:00,165.32,165.35,165.32,165.34,1826699990.0
2007-07-26 07:39:00,165.35,165.38,165.35,165.37,1656800004.0
2007-07-26 07:40:00,165.35,165.37,165.33,165.36,1656800004.0
2007-07-26 07:41:00,165.36,165.36,165.35,165.35,1656800004.0
2007-07-26 07:42:00,165.37,165.37,165.35,165.36,1841300001.0
2007-07-26 07:43:00,165.34,165.37,165.34,165.37,1841300001.0
2007-07-26 07:44:00,165.36,165.36,165.34,165.35,1043400001.0
2007-07-26 07:45:00,165.35,165.38,165.35,165.38,1043400001.0
2007-07-26 07:46:00,165.38,165.39,165.37,165.38,734899994.0
2007-07-26 07:47:00,165.38,165.38,165.36,165.36,1863399991.0
2007-07-26 07:48:00,165.36,165.37,165.35,165.37,1979599994.0
2007-07-26 07:49:00,165.36,165.37,165.33,165.34,2135199976.0
2007-07-26 07:50:00,165.33,165.33,165.31,165.32,1167100000.0
2007-07-26 07:51:00,165.31,165.33,165.29,165.3,1167100000.0
2007-07-26 07:52:00,165.31,165.31,165.24,165.25,1167100000.0
2007-07-26 07:53:00,165.26,165.26,165.24,165.25,1167100000.0
2007-07-26 07:54:00,165.26,165.26,165.22,165.23,1167100000.0
2007-07-26 07:55:00,165.22,165.22,165.17,165.2,1167100000.0
2007-07-26 07:56:00,165.21,165.22,165.2,165.22,1167100000.0
2007-07-26 07:57:00,165.23,165.26,165.22,165.25,1892099995.0
2007-07-26 07:58:00,165.24,165.25,165.23,165.23,1892099995.0
2007-07-26 07:59:00,165.22,165.25,165.22,165.24,1892099995.0
2007-07-26 08:00:00,165.25,165.25,165.21,165.23,1892099995.0
2007-07-26 08:01:00,165.22,165.24,165.22,165.23,1892099995.0
2007-07-26 08:02:00,165.23,165.26,165.23,165.245,1892099995.0
2007-07-26 08:03:00,165.245,165.25,165.22,165.22,1921900003.0
2007-07-26 08:04:00,165.21,165.22,165.17,165.19,1644499968.0
2007-07-26 08:05:00,165.2,165.22,165.13,165.15,1644499968.0
2007-07-26 08:06:00,165.13,165.14,165.12,165.12,1644499968.0
2007-07-26 08:07:00,165.13,165.13,165.09,165.11,1644499968.0
2007-07-26 08:08:00,165.14,165.15,165.11,165.13,1644499968.0
2007-07-26 08:09:00,165.12,165.14,165.11,165.12,1644499968.0
2007-07-26 08:10:00,165.12,165.14,165.1,165.13,1644499968.0
2007-07-26 08:11:00,165.13,165.14,165.12,165.14,1391100003.0
2007-07-26 08:12:00,165.13,165.14,165.12,165.12,1926200000.0
2007-07-26 08:13:00,165.13,165.15,165.12,165.15,1315999965.0
2007-07-26 08:14:00,165.145,165.18,165.14,165.17,1315999965.0
2007-07-26 08:15:00,165.17,165.19,165.16,165.16,1434400005.0
2007-07-26 08:16:00,165.16,165.17,165.15,165.15,1434400005.0
2007-07-26 08:17:00,165.15,165.17,165.14,165.17,1883400003.0
2007-07-26 08:18:00,165.17,165.18,165.15,165.165,1319399991.0
2007-07-26 08:19:00,165.18,165.18,165.15,165.17,1252999974.0
2007-07-26 08:20:00,165.16,165.18,165.15,165.15,1252999974.0
2007-07-26 08:21:00,165.15,165.16,165.145,165.15,1416199997.0
2007-07-26 08:22:00,165.15,165.15,165.125,165.13,1851799975.0
2007-07-26 08:23:00,165.13,165.14,165.11,165.14,1453699994.0
2007-07-26 08:24:00,165.14,165.16,165.13,165.15,1736700005.0
2007-07-26 08:25:00,165.15,165.18,165.14,165.17,1380599993.0
2007-07-26 08:26:00,165.165,165.18,165.16,165.17,1380599993.0
2007-07-26 08:27:00,165.16,165.17,165.12,165.14,1345500015.0
2007-07-26 08:28:00,165.15,165.16,165.13,165.14,1345500015.0
2007-07-26 08:29:00,165.14,165.15,165.14,165.14,1327900009.0
2007-07-26 08:30:00,165.14,165.18,165.14,165.16,1199700006.0
2007-07-26 08:31:00,165.16,165.18,165.16,165.18,1101999999.0
2007-07-26 08:32:00,165.18,165.24,165.17,165.23,1768799993.0
2007-07-26 08:33:00,165.22,165.23,165.2,165.21,1768799993.0
2007-07-26 08:34:00,165.2,165.23,165.2,165.22,2134199989.0
2007-07-26 08:35:00,165.23,165.26,165.21,165.26,2134199989.0
2007-07-26 08:36:00,165.25,165.26,165.21,165.22,2134199989.0
2007-07-26 08:37:00,165.21,165.23,165.18,165.22,2134199989.0
2007-07-26 08:38:00,165.23,165.27,165.23,165.26,2134199989.0
2007-07-26 08:39:00,165.26,165.27,165.21,165.21,2134199989.0
2007-07-26 08:40:00,165.23,165.24,165.21,165.22,1288000020.0
2007-07-26 08:41:00,165.2,165.23,165.19,165.2,1288000020.0
2007-07-26 08:42:00,165.2,165.22,165.19,165.2,1425699990.0
2007-07-26 08:43:00,165.21,165.22,165.2,165.21,1425699990.0
2007-07-26 08:44:00,165.21,165.22,165.21,165.21,1425699990.0
2007-07-26 08:45:00,165.22,165.22,165.2,165.21,1321999986.0
2007-07-26 08:46:00,165.2,165.21,165.18,165.19,1913700003.0
2007-07-26 08:47:00,165.18,165.19,165.18,165.18,1913700003.0
2007-07-26 08:48:00,165.18,165.19,165.17,165.17,1913700003.0
2007-07-26 08:49:00,165.18,165.19,165.16,165.18,1784999990.0
2007-07-26 08:50:00,165.19,165.2,165.16,165.16,1784999990.0
2007-07-26 08:51:00,165.17,165.17,165.13,165.14,1784999990.0
2007-07-26 08:52:00,165.15,165.16,165.13,165.14,1784999990.0
2007-07-26 08:53:00,165.13,165.14,165.11,165.11,1784999990.0
2007-07-26 08:54:00,165.1,165.13,165.1,165.13,1784999990.0
2007-07-26 08:55:00,165.15,165.17,165.15,165.15,1784999990.0
2007-07-26 08:56:00,165.15,165.15,165.11,165.11,1754199985.0
2007-07-26 08:57:00,165.12,165.13,165.12,165.13,1754199985.0
2007-07-26 08:58:00,165.14,165.15,165.14,165.14,1754199985.0
2007-07-26 08:59:00,165.15,165.17,165.14,165.15,1754199985.0
2007-07-26 09:00:00,165.15,165.16,165.13,165.135,1754199985.0
2007-07-26 09:01:00,165.13,165.14,165.11,165.11,2052400007.0
2007-07-26 09:02:00,165.1,165.14,165.09,165.14,1520499998.0
2007-07-26 09:03:00,165.13,165.13,165.1,165.12,1520499998.0
2007-07-26 09:04:00,165.13,165.13,165.11,165.11,1520499998.0
2007-07-26 09:05:00,165.12,165.12,165.08,165.1,1520499998.0
2007-07-26 09:06:00,165.11,165.12,165.1,165.12,1520499998.0
2007-07-26 09:07:00,165.13,165.13,165.12,165.13,1520499998.0
2007-07-26 09:08:00,165.12,165.12,165.09,165.11,1520499998.0
2007-07-26 09:09:00,165.1,165.1,165.03,165.06,1520499998.0
2007-07-26 09:10:00,165.05,165.07,165.04,165.05,1520499998.0
2007-07-26 09:11:00,165.03,165.04,164.98,164.99,1520499998.0
2007-07-26 09:12:00,164.96,164.99,164.95,164.96,1520499998.0
2007-07-26 09:13:00,164.97,164.97,164.94,164.94,1520499998.0
2007-07-26 09:14:00,164.96,164.98,164.95,164.97,1520499998.0
2007-07-26 09:15:00,164.98,165.03,164.97,165.01,1520499998.0
2007-07-26 09:16:00,165.02,165.03,164.99,165.0,1520499998.0
2007-07-26 09:17:00,164.99,165.0,164.99,165.0,1520499998.0
2007-07-26 09:18:00,165.01,165.04,164.98,164.99,1520499998.0
2007-07-26 09:19:00,165.0,165.03,164.97,165.03,1520499998.0
2007-07-26 09:20:00,165.02,165.02,164.96,164.97,1520499998.0
2007-07-26 09:21:00,164.98,165.04,164.98,165.03,1520499998.0
2007-07-26 09:22:00,165.05,165.06,165.03,165.04,1520499998.0
2007-07-26 09:23:00,165.03,165.09,165.03,165.07,1520499998.0
2007-07-26 09:24:00,165.07,165.08,165.06,165.06,1520499998.0
2007-07-26 09:25:00,165.07,165.07,165.05,165.07,1041300004.0
2007-07-26 09:26:00,165.07,165.08,165.07,165.07,363699998.0
2007-07-26 09:27:00,165.07,165.09,165.07,165.09,1460500000.0
2007-07-26 09:28:00,165.1,165.1,165.07,165.08,1580099995.0
2007-07-26 09:29:00,165.09,165.1,165.09,165.09,1580099995.0
2007-07-26 09:30:00,165.09,165.12,165.08,165.105,1580099995.0
2007-07-26 09:31:00,165.12,165.17,165.12,165.16,1505600000.0
2007-07-26 09:32:00,165.17,165.17,165.13,165.13,1505600000.0
2007-07-26 09:33:00,165.14,165.15,165.13,165.14,1505600000.0
2007-07-26 09:34:00,165.14,165.14,165.11,165.12,1505600000.0
2007-07-26 09:35:00,165.11,165.13,165.11,165.11,1690600003.0
2007-07-26 09:36:00,165.12,165.14,165.1,165.12,1690600003.0
2007-07-26 09:37:00,165.12,165.13,165.085,165.105,1892699991.0
2007-07-26 09:38:00,165.09,165.11,165.09,165.09,1759400001.0
2007-07-26 09:39:00,165.09,165.1,165.07,165.08,1759400001.0
2007-07-26 09:40:00,165.08,165.08,165.06,165.06,1396700005.0
2007-07-26 09:41:00,165.06,165.07,165.03,165.03,1934200013.0
2007-07-26 09:42:00,165.03,165.07,165.03,165.05,1328700006.0
2007-07-26 09:43:00,165.055,165.07,165.04,165.07,1254899997.0
2007-07-26 09:44:00,165.07,165.08,165.06,165.08,1960700000.0
2007-07-26 09:45:00,165.07,165.09,165.07,165.08,1097899999.0
2007-07-26 09:46:00,165.08,165.08,165.05,165.06,1638400020.0
2007-07-26 09:47:00,165.06,165.07,165.05,165.05,971100002.0
2007-07-26 09:48:00,165.05,165.07,165.05,165.07,599399998.0
2007-07-26 09:49:00,165.07,165.12,165.07,165.08,1767200009.0
2007-07-26 09:50:00,165.07,165.1,165.06,165.09,1767200009.0
2007-07-26 09:51:00,165.09,165.1,165.07,165.1,1767200009.0
2007-07-26 09:52:00,165.09,165.11,165.09,165.1,1486300002.0
2007-07-26 09:53:00,165.1,165.11,165.08,165.09,1486300002.0
2007-07-26 09:54:00,165.09,165.1,165.09,165.09,1159699998.0
2007-07-26 09:55:00,165.1,165.1,165.09,165.1,663799999.0
2007-07-26 09:56:00,165.1,165.1,165.08,165.09,1998999965.0
2007-07-26 09:57:00,165.08,165.1,165.08,165.1,1758099998.0
2007-07-26 09:58:00,165.09,165.1,165.08,165.1,1758099998.0
2007-07-26 09:59:00,165.1,165.1,165.07,165.08,1753699988.0
2007-07-26 10:00:00,165.06,165.09,165.04,165.09,1968299991.0
2007-07-26 10:01:00,165.1,165.1,165.06,165.06,1968299991.0
2007-07-26 10:02:00,165.07,165.12,165.06,165.1,1968299991.0
2007-07-26 10:03:00,165.09,165.1,165.09,165.1,1968299991.0
2007-07-26 10:04:00,165.09,165.13,165.09,165.11,1968299991.0
2007-07-26 10:05:00,165.1,165.12,165.09,165.11,1968299991.0
2007-07-26 10:06:00,165.1,165.11,165.09,165.11,1968299991.0
2007-07-26 10:07:00,165.1,165.17,165.1,165.17,1968299991.0
2007-07-26 10:08:00,165.16,165.19,165.16,165.19,1968299991.0
2007-07-26 10:09:00,165.18,165.19,165.16,165.16,1968299991.0
2007-07-26 10:10:00,165.17,165.17,165.14,165.16,1968299991.0
2007-07-26 10:11:00,165.15,165.16,165.15,165.15,1968299991.0
2007-07-26 10:12:00,165.14,165.16,165.12,165.13,1968299991.0
2007-07-26 10:13:00,165.14,165.16,165.13,165.14,1968299991.0
2007-07-26 10:14:00,165.15,165.15,165.11,165.13,1128000002.0
2007-07-26 10:15:00,165.12,165.19,165.12,165.18,1128000002.0
2007-07-26 10:16:00,165.17,165.2,165.16,165.19,1128000002.0
2007-07-26 10:17:00,165.2,165.24,165.19,165.24,1128000002.0
2007-07-26 10:18:00,165.23,165.24,165.2,165.2,1128000002.0
2007-07-26 10:19:00,165.21,165.22,165.2,165.22,1128000002.0
2007-07-26 10:20:00,165.21,165.22,165.19,165.19,1128000002.0
2007-07-26 10:21:00,165.2,165.2,165.19,165.2,1128000002.0
2007-07-26 10:22:00,165.19,165.19,165.18,165.19,1128000002.0
2007-07-26 10:23:00,165.18,165.19,165.18,165.18,1128000002.0
2007-07-26 10:24:00,165.19,165.19,165.15,165.15,1128000002.0
2007-07-26 10:25:00,165.14,165.15,165.1,165.1,1128000002.0
2007-07-26 10:26:00,165.12,165.15,165.12,165.15,1128000002.0
2007-07-26 10:27:00,165.15,165.17,165.14,165.14,1128000002.0
2007-07-26 10:28:00,165.14,165.15,165.13,165.15,944299991.0
2007-07-26 10:29:00,165.15,165.15,165.13,165.13,2029599985.0
2007-07-26 10:30:00,165.15,165.15,165.12,165.14,1638699996.0
2007-07-26 10:31:00,165.15,165.15,165.14,165.15,1638699996.0
2007-07-26 10:32:00,165.14,165.15,165.14,165.14,1638699996.0
2007-07-26 10:33:00,165.14,165.17,165.14,165.17,1701100005.0
2007-07-26 10:34:00,165.23,165.23,165.23,165.23,1701100005.0
2007-07-26 10:35:00,165.24,165.25,165.21,165.21,1701100005.0
2007-07-26 10:36:00,165.21,165.22,165.19,165.19,1701100005.0
2007-07-26 10:37:00,165.2,165.21,165.19,165.2,1029600002.0
2007-07-26 10:38:00,165.2,165.22,165.2,165.22,1029600002.0
2007-07-26 10:39:00,165.22,165.22,165.19,165.2,898699997.0
2007-07-26 10:40:00,165.2,165.2,165.19,165.2,409200004.0
2007-07-26 10:41:00,165.21,165.26,165.21,165.26,1942699996.0
2007-07-26 10:42:00,165.27,165.28,165.25,165.28,1942699996.0
2007-07-26 10:43:00,165.26,165.29,165.23,165.24,1942699996.0
2007-07-26 10:44:00,165.25,165.25,165.22,165.22,1942699996.0
2007-07-26 10:45:00,165.22,165.24,165.21,165.22,1942699996.0
2007-07-26 10:46:00,165.22,165.23,165.21,165.22,1521800003.0
2007-07-26 10:47:00,165.23,165.28,165.22,165.28,1861000008.0
2007-07-26 10:48:00,165.29,165.29,165.26,165.26,1861000008.0
2007-07-26 10:49:00,165.25,165.26,165.22,165.24,1861000008.0
2007-07-26 10:50:00,165.23,165.23,165.23,165.23,2109199994.0
2007-07-26 10:51:00,165.25,165.26,165.22,165.26,2109199994.0
2007-07-26 10:52:00,165.25,165.28,165.25,165.27,2109199994.0
2007-07-26 10:53:00,165.28,165.31,165.26,165.3,2109199994.0
2007-07-26 10:54:00,165.31,165.31,165.28,165.29,2109199994.0
2007-07-26 10:55:00,165.3,165.34,165.29,165.3,2109199994.0
2007-07-26 10:56:00,165.3,165.31,165.29,165.3,2109199994.0
2007-07-26 10:57:00,165.31,165.32,165.26,165.26,1567999982.0
2007-07-26 10:58:00,165.27,165.28,165.26,165.26,1567999982.0
2007-07-26 10:59:00,165.27,165.28,165.25,165.27,1567999982.0
2007-07-26 11:00:00,165.29,165.3,165.28,165.3,1567999982.0
2007-07-26 11:01:00,165.29,165.3,165.27,165.29,1797099995.0
2007-07-26 11:02:00,165.28,165.29,165.27,165.27,1797099995.0
2007-07-26 11:03:00,165.27,165.29,165.27,165.28,2139400012.0
2007-07-26 11:04:00,165.27,165.29,165.26,165.28,2051000020.0
2007-07-26 11:05:00,165.28,165.28,165.25,165.25,2051000020.0
2007-07-26 11:06:00,165.25,165.27,165.24,165.27,589400005.0
2007-07-26 11:07:00,165.27,165.27,165.26,165.27,589400005.0
2007-07-26 11:08:00,165.27,165.28,165.26,165.27,1188400012.0
2007-07-26 11:09:00,165.27,165.28,165.265,165.28,1440200009.0
2007-07-26 11:10:00,165.28,165.29,165.275,165.28,1344099996.0
2007-07-26 11:11:00,165.28,165.28,165.23,165.24,1789099996.0
2007-07-26 11:12:00,165.22,165.23,165.18,165.2,418400000.0
2007-07-26 11:13:00,165.2,165.21,165.2,165.21,418400000.0
2007-07-26 11:14:00,165.21,165.24,165.2,165.22,949499993.0
2007-07-26 11:15:00,165.24,165.26,165.23,165.25,949499993.0
2007-07-26 11:16:00,165.25,165.25,165.22,165.22,949499993.0
2007-07-26 11:17:00,165.23,165.26,165.22,165.25,1696500000.0
2007-07-26 11:18:00,165.255,165.26,165.24,165.24,1243199990.0
2007-07-26 11:19:00,165.24,165.25,165.23,165.24,1129799998.0
2007-07-26 11:20:00,165.23,165.24,165.21,165.23,1717800001.0
2007-07-26 11:21:00,165.23,165.25,165.21,165.25,2051199993.0
2007-07-26 11:22:00,165.25,165.28,165.24,165.28,1024800003.0
2007-07-26 11:23:00,165.29,165.29,165.25,165.26,1238099988.0
2007-07-26 11:24:00,165.27,165.27,165.24,165.25,1238099988.0
2007-07-26 11:25:00,165.25,165.26,165.25,165.25,1311300001.0
2007-07-26 11:26:00,165.26,165.26,165.17,165.17,1618000004.0
2007-07-26 11:27:00,165.18,165.22,165.18,165.21,1618000004.0
2007-07-26 11:28:00,165.2,165.25,165.19,165.22,1618000004.0
2007-07-26 11:29:00,165.23,165.24,165.22,165.23,1618000004.0
2007-07-26 11:30:00,165.24,165.24,165.22,165.23,1730400007.0
2007-07-26 11:31:00,165.24,165.24,165.22,165.22,715499997.0
2007-07-26 11:32:00,165.21,165.22,165.16,165.19,715499997.0
2007-07-26 11:33:00,165.16,165.2,165.15,165.18,715499997.0
2007-07-26 11:34:00,165.19,165.19,165.17,165.18,715499997.0
2007-07-26 11:35:00,165.18,165.18,165.16,165.18,1292300006.0
2007-07-26 11:36:00,165.17,165.18,165.17,165.18,818300000.0
2007-07-26 11:37:00,165.18,165.18,165.17,165.18,394500000.0
2007-07-26 11:38:00,165.16,165.17,165.15,165.15,1925199998.0
2007-07-26 11:39:00,165.14,165.19,165.14,165.17,1925199998.0
2007-07-26 11:40:00,165.16,165.18,165.16,165.18,1925199998.0
2007-07-26 11:41:00,165.19,165.23,165.19,165.22,1925199998.0
2007-07-26 11:42:00,165.21,165.24,165.21,165.24,1925199998.0
2007-07-26 11:43:00,165.24,165.29,165.23,165.23,1925199998.0
2007-07-26 11:44:00,165.23,165.28,165.22,165.28,1916699986.0
2007-07-26 11:45:00,165.28,165.29,165.27,165.29,1804399979.0
2007-07-26 11:46:00,165.27,165.31,165.27,165.31,2136999998.0
2007-07-26 11:47:00,165.32,165.34,165.31,165.31,2136999998.0
2007-07-26 11:48:00,165.3,165.32,165.29,165.31,2136999998.0
2007-07-26 11:49:00,165.31,165.34,165.31,165.325,2136999998.0
2007-07-26 11:50:00,165.33,165.34,165.32,165.33,1473200008.0
2007-07-26 11:51:00,165.33,165.33,165.31,165.31,1473200008.0
2007-07-26 11:52:00,165.31,165.31,165.27,165.27,1759500002.0
2007-07-26 11:53:00,165.28,165.28,165.26,165.27,1956200000.0
2007-07-26 11:54:00,165.265,165.27,165.24,165.26,1880099995.0
2007-07-26 11:55:00,165.27,165.27,165.24,165.26,485300002.0
2007-07-26 11:56:00,165.25,165.28,165.25,165.27,485300002.0
2007-07-26 11:57:00,165.28,165.28,165.26,165.26,485300002.0
2007-07-26 11:58:00,165.27,165.28,165.26,165.26,857299997.0
2007-07-26 11:59:00,165.25,165.25,165.23,165.23,857299997.0
2007-07-26 12:00:00,165.24,165.26,165.22,165.24,857299997.0
2007-07-26 12:01:00,165.25,165.28,165.25,165.27,857299997.0
2007-07-26 12:02:00,165.28,165.28,165.26,165.27,857299997.0
2007-07-26 12:03:00,165.27,165.29,165.26,165.27,522700000.0
2007-07-26 12:04:00,165.27,165.27,165.24,165.26,541100004.0
2007-07-26 12:05:00,165.25,165.29,165.24,165.29,541100004.0
2007-07-26 12:06:00,165.28,165.28,165.26,165.27,541100004.0
2007-07-26 12:07:00,165.27,165.3,165.27,165.27,1219699987.0
2007-07-26 12:08:00,165.27,165.28,165.26,165.26,1219699987.0
2007-07-26 12:09:00,165.27,165.27,165.22,165.23,1589500009.0
2007-07-26 12:10:00,165.24,165.27,165.23,165.26,1589500009.0
2007-07-26 12:11:00,165.26,165.27,165.26,165.26,2121200032.0
2007-07-26 12:12:00,165.26,165.26,165.22,165.22,1999400044.0
2007-07-26 12:13:00,165.23,165.23,165.19,165.2,1999400044.0
2007-07-26 12:14:00,165.19,165.19,165.17,165.17,1999400044.0
2007-07-26 12:15:00,165.15,165.18,165.11,165.11,1999400044.0
2007-07-26 12:16:00,165.09,165.14,165.09,165.12,1999400044.0
2007-07-26 12:17:00,165.11,165.12,165.11,165.12,1999400044.0
2007-07-26 12:18:00,165.11,165.15,165.11,165.14,1999400044.0
2007-07-26 12:19:00,165.15,165.18,165.14,165.16,1999400044.0
2007-07-26 12:20:00,165.155,165.17,165.155,165.17,1999400044.0
2007-07-26 12:21:00,165.17,165.17,165.15,165.17,1652100003.0
2007-07-26 12:22:00,165.17,165.17,165.15,165.16,1255099992.0
2007-07-26 12:23:00,165.16,165.17,165.13,165.14,986199987.0
2007-07-26 12:24:00,165.1,165.11,165.1,165.11,986199987.0
2007-07-26 12:25:00,165.09,165.12,165.07,165.12,986199987.0
2007-07-26 12:26:00,165.11,165.14,165.11,165.14,986199987.0
2007-07-26 12:27:00,165.13,165.14,165.13,165.14,986199987.0
2007-07-26 12:28:00,165.13,165.14,165.13,165.13,986199987.0
2007-07-26 12:29:00,165.13,165.13,165.13,165.13,1784799999.0
2007-07-26 12:30:00,165.12,165.13,165.12,165.12,1876550011.0
2007-07-26 12:31:00,165.09,165.09,165.07,165.08,1876550011.0
2007-07-26 12:32:00,165.09,165.11,165.07,165.1,1876550011.0
2007-07-26 12:33:00,165.09,165.1,165.09,165.09,1876550011.0
2007-07-26 12:34:00,165.08,165.09,165.06,165.07,1876550011.0
2007-07-26 12:35:00,165.05,165.07,165.02,165.05,1876550011.0
2007-07-26 12:36:00,165.06,165.07,165.05,165.07,1876550011.0
2007-07-26 12:37:00,165.07,165.08,165.06,165.08,1876550011.0
2007-07-26 12:38:00,165.08,165.09,165.06,165.06,309100000.0
2007-07-26 12:39:00,165.07,165.08,165.07,165.07,309100000.0
2007-07-26 12:40:00,165.06,165.06,165.04,165.05,236000000.0
2007-07-26 12:41:00,165.06,165.07,165.05,165.05,236000000.0
2007-07-26 12:42:00,165.06,165.06,165.03,165.03,236000000.0
2007-07-26 12:43:00,165.04,165.04,165.03,165.03,236000000.0
2007-07-26 12:44:00,165.03,165.06,165.02,165.03,2141500000.0
2007-07-26 12:45:00,165.02,165.04,165.01,165.03,2141500000.0
2007-07-26 12:46:00,165.04,165.04,165.02,165.03,2141500000.0
2007-07-26 12:47:00,165.04,165.04,165.01,165.02,2141500000.0
2007-07-26 12:48:00,165.03,165.05,165.02,165.05,2141500000.0
2007-07-26 12:49:00,165.02,165.07,165.02,165.06,2141500000.0
2007-07-26 12:50:00,165.07,165.09,165.06,165.07,2141500000.0
2007-07-26 12:51:00,165.05,165.07,165.05,165.06,2141500000.0
2007-07-26 12:52:00,165.08,165.08,165.06,165.07,2141500000.0
2007-07-26 12:53:00,165.06,165.07,165.03,165.04,2141500000.0
2007-07-26 12:54:00,165.03,165.09,165.03,165.07,2141500000.0
2007-07-26 12:55:00,165.05,165.06,165.01,165.06,2141500000.0
2007-07-26 12:56:00,165.06,165.06,165.02,165.025,2141500000.0
2007-07-26 12:57:00,165.03,165.04,165.0,165.01,2052600007.0
2007-07-26 12:58:00,165.02,165.04,165.01,165.04,2052600007.0
2007-07-26 12:59:00,165.03,165.03,165.0,165.01,2052600007.0
2007-07-26 13:00:00,165.0,165.02,164.98,165.0,2052600007.0
2007-07-26 13:01:00,165.01,165.03,165.0,165.01,2052600007.0
2007-07-26 13:02:00,165.03,165.04,165.02,165.03,2052600007.0
2007-07-26 13:03:00,165.02,165.03,164.95,164.96,1760399996.0
2007-07-26 13:04:00,164.95,164.96,164.92,164.94,1760399996.0
2007-07-26 13:05:00,164.93,164.96,164.87,164.87,1760399996.0
2007-07-26 13:06:00,164.85,164.86,164.8,164.8,1760399996.0
2007-07-26 13:07:00,164.81,164.82,164.76,164.81,1760399996.0
2007-07-26 13:08:00,164.83,164.87,164.82,164.85,1760399996.0
2007-07-26 13:09:00,164.86,164.93,164.84,164.9,1760399996.0
2007-07-26 13:10:00,164.88,164.89,164.82,164.82,1760399996.0
2007-07-26 13:11:00,164.78,164.78,164.73,164.74,1760399996.0
2007-07-26 13:12:00,164.73,164.73,164.58,164.59,1760399996.0
2007-07-26 13:13:00,164.61,164.67,164.6,164.66,1760399996.0
2007-07-26 13:14:00,164.65,164.68,164.55,164.55,1760399996.0
2007-07-26 13:15:00,164.56,164.74,164.51,164.55,1760399996.0
2007-07-26 13:16:00,164.56,164.61,164.55,164.6,1760399996.0
2007-07-26 13:17:00,164.61,164.61,164.54,164.55,1760399996.0
2007-07-26 13:18:00,164.53,164.54,164.45,164.47,1760399996.0
2007-07-26 13:19:00,164.48,164.48,164.45,164.45,1760399996.0
2007-07-26 13:20:00,164.29,164.3,164.25,164.25,1760399996.0
2007-07-26 13:21:00,164.26,164.28,164.25,164.26,1760399996.0
2007-07-26 13:22:00,164.27,164.28,164.08,164.08,1760399996.0
2007-07-26 13:23:00,164.07,164.09,163.94,164.07,1760399996.0
2007-07-26 13:24:00,164.12,164.16,164.09,164.14,1760399996.0
2007-07-26 13:25:00,164.31,164.37,164.29,164.37,1760399996.0
2007-07-26 13:26:00,164.36,164.36,164.26,164.28,1760399996.0
2007-07-26 13:27:00,164.27,164.29,164.23,164.28,1760399996.0
2007-07-26 13:28:00,164.26,164.35,164.25,164.33,1760399996.0
2007-07-26 13:29:00,164.32,164.34,164.26,164.28,1760399996.0
2007-07-26 13:30:00,164.35,164.37,164.2,164.21,1760399996.0
2007-07-26 13:31:00,164.22,164.29,164.17,164.28,1760399996.0
2007-07-26 13:32:00,164.29,164.31,164.25,164.31,1760399996.0
2007-07-26 13:33:00,164.3,164.3,164.25,164.25,1760399996.0
2007-07-26 13:34:00,164.26,164.26,164.16,164.19,1760399996.0
2007-07-26 13:35:00,164.18,164.19,164.09,164.15,1760399996.0
2007-07-26 13:36:00,164.16,164.17,164.15,164.16,1760399996.0
2007-07-26 13:37:00,164.15,164.15,164.1,164.14,1760399996.0
2007-07-26 13:38:00,164.13,164.24,164.13,164.23,1760399996.0
2007-07-26 13:39:00,164.22,164.26,164.19,164.26,1760399996.0
2007-07-26 13:40:00,164.25,164.26,164.24,164.25,1760399996.0
2007-07-26 13:41:00,164.24,164.28,164.24,164.26,1760399996.0
2007-07-26 13:42:00,164.27,164.37,164.27,164.35,1760399996.0
2007-07-26 13:43:00,164.33,164.34,164.28,164.32,1760399996.0
2007-07-26 13:44:00,164.33,164.33,164.23,164.23,1760399996.0
2007-07-26 13:45:00,164.24,164.26,164.2,164.25,1760399996.0
2007-07-26 13:46:00,164.26,164.29,164.23,164.25,1760399996.0
2007-07-26 13:47:00,164.26,164.32,164.24,164.31,1760399996.0
2007-07-26 13:48:00,164.32,164.36,164.31,164.35,1760399996.0
2007-07-26 13:49:00,164.36,164.36,164.29,164.33,1760399996.0
2007-07-26 13:50:00,164.34,164.39,164.32,164.39,1760399996.0
2007-07-26 13:51:00,164.37,164.42,164.34,164.4,1760399996.0
2007-07-26 13:52:00,164.39,164.39,164.37,164.39,1760399996.0
2007-07-26 13:53:00,164.4,164.4,164.37,164.38,1760399996.0
2007-07-26 13:54:00,164.37,164.42,164.37,164.39,1760399996.0
2007-07-26 13:55:00,164.4,164.42,164.34,164.4,1760399996.0
2007-07-26 13:56:00,164.41,164.42,164.38,164.39,1760399996.0
2007-07-26 13:57:00,164.4,164.43,164.37,164.43,1760399996.0
2007-07-26 13:58:00,164.42,164.43,164.4,164.4,1760399996.0
2007-07-26 13:59:00,164.42,164.46,164.42,164.44,1760399996.0
2007-07-26 14:00:00,164.45,164.47,164.45,164.47,845700000.0
2007-07-26 14:01:00,164.46,164.47,164.43,164.44,845700000.0
2007-07-26 14:02:00,164.45,164.46,164.44,164.46,845700000.0
2007-07-26 14:03:00,164.45,164.46,164.41,164.41,845700000.0
2007-07-26 14:04:00,164.42,164.42,164.38,164.38,845700000.0
2007-07-26 14:05:00,164.39,164.43,164.38,164.43,845700000.0
2007-07-26 14:06:00,164.44,164.47,164.44,164.46,845700000.0
2007-07-26 14:07:00,164.45,164.46,164.43,164.45,845700000.0
2007-07-26 14:08:00,164.44,164.49,164.44,164.47,845700000.0
2007-07-26 14:09:00,164.51,164.58,164.47,164.55,845700000.0
2007-07-26 14:10:00,164.54,164.55,164.51,164.51,845700000.0
2007-07-26 14:11:00,164.52,164.52,164.48,164.49,845700000.0
2007-07-26 14:12:00,164.49,164.53,164.49,164.52,845700000.0
2007-07-26 14:13:00,164.51,164.52,164.5,164.51,1493999998.0
2007-07-26 14:14:00,164.52,164.52,164.5,164.52,1493999998.0
2007-07-26 14:15:00,164.51,164.54,164.51,164.54,1493999998.0
2007-07-26 14:16:00,164.53,164.55,164.53,164.55,1493999998.0
2007-07-26 14:17:00,164.55,164.55,164.52,164.53,1493999998.0
2007-07-26 14:18:00,164.53,164.55,164.52,164.54,1796900006.0
2007-07-26 14:19:00,164.53,164.62,164.53,164.59,2096800003.0
2007-07-26 14:20:00,164.63,164.64,164.57,164.59,2096800003.0
2007-07-26 14:21:00,164.6,164.62,164.52,164.52,2096800003.0
2007-07-26 14:22:00,164.53,164.56,164.49,164.51,2096800003.0
2007-07-26 14:23:00,164.52,164.54,164.51,164.53,2096800003.0
2007-07-26 14:24:00,164.52,164.54,164.49,164.53,2096800003.0
2007-07-26 14:25:00,164.52,164.52,164.5,164.5,2096800003.0
2007-07-26 14:26:00,164.51,164.56,164.51,164.54,2096800003.0
2007-07-26 14:27:00,164.52,164.56,164.52,164.55,2096800003.0
2007-07-26 14:28:00,164.56,164.57,164.55,164.55,2096800003.0
2007-07-26 14:29:00,164.56,164.61,164.56,164.57,2096800003.0
2007-07-26 14:30:00,164.58,164.58,164.49,164.51,2096800003.0
2007-07-26 14:31:00,164.54,164.54,164.48,164.48,2096800003.0
2007-07-26 14:32:00,164.49,164.51,164.45,164.47,2096800003.0
2007-07-26 14:33:00,164.48,164.48,164.38,164.39,2096800003.0
2007-07-26 14:34:00,164.38,164.44,164.34,164.35,2096800003.0
2007-07-26 14:35:00,164.34,164.37,164.24,164.3,2096800003.0
2007-07-26 14:36:00,164.32,164.34,164.24,164.28,2096800003.0
2007-07-26 14:37:00,164.29,164.3,164.26,164.27,2096800003.0
2007-07-26 14:38:00,164.26,164.27,164.14,164.23,2096800003.0
2007-07-26 14:39:00,164.2,164.26,164.13,164.19,2096800003.0
2007-07-26 14:40:00,164.17,164.19,164.12,164.14,2096800003.0
2007-07-26 14:41:00,164.15,164.23,164.15,164.2,2096800003.0
2007-07-26 14:42:00,164.21,164.33,164.21,164.32,2096800003.0
2007-07-26 14:43:00,164.29,164.4,164.29,164.38,2096800003.0
2007-07-26 14:44:00,164.39,164.39,164.29,164.3,2096800003.0
2007-07-26 14:45:00,164.29,164.3,164.24,164.28,2096800003.0
2007-07-26 14:46:00,164.29,164.3,164.27,164.28,2096800003.0
2007-07-26 14:47:00,164.27,164.29,164.21,164.25,2096800003.0
2007-07-26 14:48:00,164.24,164.27,164.21,164.25,2096800003.0
2007-07-26 14:49:00,164.26,164.28,164.22,164.24,2096800003.0
2007-07-26 14:50:00,164.25,164.28,164.23,164.24,2096800003.0
2007-07-26 14:51:00,164.25,164.26,164.23,164.25,2120099999.0
2007-07-26 14:52:00,164.24,164.25,164.24,164.24,2120099999.0
2007-07-26 14:53:00,164.23,164.26,164.23,164.25,2120099999.0
2007-07-26 14:54:00,164.24,164.25,164.23,164.24,2120099999.0
2007-07-26 14:55:00,164.22,164.24,164.2,164.21,2120099999.0
2007-07-26 14:56:00,164.2,164.22,164.19,164.22,2120099999.0
2007-07-26 14:57:00,164.23,164.28,164.23,164.27,2120099999.0
2007-07-26 14:58:00,164.28,164.34,164.27,164.33,2120099999.0
2007-07-26 14:59:00,164.31,164.31,164.27,164.27,2120099999.0
2007-07-26 15:00:00,164.28,164.28,164.26,164.28,2120099999.0
2007-07-26 15:01:00,164.27,164.27,164.23,164.24,2120099999.0
2007-07-26 15:02:00,164.23,164.24,164.15,164.17,2120099999.0
2007-07-26 15:03:00,164.18,164.22,164.16,164.18,2120099999.0
2007-07-26 15:04:00,164.19,164.19,164.01,164.05,2120099999.0
2007-07-26 15:05:00,164.04,164.06,164.03,164.04,2120099999.0
2007-07-26 15:06:00,164.03,164.05,163.97,164.01,2120099999.0
2007-07-26 15:07:00,164.0,164.04,163.99,164.01,2120099999.0
2007-07-26 15:08:00,164.02,164.02,163.93,163.99,2120099999.0
2007-07-26 15:09:00,163.98,164.0,163.98,163.98,2120099999.0
2007-07-26 15:10:00,163.97,163.98,163.95,163.95,2120099999.0
2007-07-26 15:11:00,163.94,163.96,163.88,163.91,2120099999.0
2007-07-26 15:12:00,163.9,163.91,163.84,163.84,2120099999.0
2007-07-26 15:13:00,163.83,163.87,163.75,163.79,2120099999.0
2007-07-26 15:14:00,163.8,163.81,163.76,163.76,2120099999.0
2007-07-26 15:15:00,163.75,163.77,163.58,163.59,2120099999.0
2007-07-26 15:16:00,163.58,163.61,163.54,163.6,2120099999.0
2007-07-26 15:17:00,163.61,163.61,163.51,163.55,2120099999.0
2007-07-26 15:18:00,163.57,163.67,163.54,163.65,2120099999.0
2007-07-26 15:19:00,163.64,163.76,163.63,163.66,2120099999.0
2007-07-26 15:20:00,163.67,163.74,163.66,163.73,2120099999.0
2007-07-26 15:21:00,163.72,163.74,163.71,163.73,2120099999.0
2007-07-26 15:22:00,163.72,163.78,163.72,163.76,2120099999.0
2007-07-26 15:23:00,163.78,163.79,163.76,163.78,2120099999.0
2007-07-26 15:24:00,163.79,163.83,163.76,163.82,2120099999.0
2007-07-26 15:25:00,163.81,163.81,163.77,163.79,2120099999.0
2007-07-26 15:26:00,163.785,163.79,163.77,163.79,2120099999.0
2007-07-26 15:27:00,163.79,163.81,163.78,163.8,1759399999.0
2007-07-26 15:28:00,163.81,163.83,163.73,163.73,1759399999.0
2007-07-26 15:29:00,163.75,163.76,163.69,163.69,1759399999.0
2007-07-26 15:30:00,163.68,163.71,163.65,163.68,1759399999.0
2007-07-26 15:31:00,163.69,163.73,163.68,163.71,1759399999.0
2007-07-26 15:32:00,163.72,163.76,163.7,163.73,1759399999.0
2007-07-26 15:33:00,163.72,163.74,163.64,163.64,1759399999.0
2007-07-26 15:34:00,163.65,163.7,163.63,163.65,1759399999.0
2007-07-26 15:35:00,163.66,163.69,163.66,163.68,1759399999.0
2007-07-26 15:36:00,163.67,163.67,163.6,163.61,1759399999.0
2007-07-26 15:37:00,163.62,163.67,163.57,163.62,1759399999.0
2007-07-26 15:38:00,163.61,163.62,163.58,163.59,1759399999.0
2007-07-26 15:39:00,163.61,163.67,163.59,163.67,1759399999.0
2007-07-26 15:40:00,163.66,163.67,163.58,163.59,1759399999.0
2007-07-26 15:41:00,163.62,163.62,163.6,163.61,1759399999.0
2007-07-26 15:42:00,163.6,163.64,163.5,163.61,1759399999.0
2007-07-26 15:43:00,163.62,163.64,163.59,163.62,1759399999.0
2007-07-26 15:44:00,163.64,163.67,163.63,163.65,1759399999.0
2007-07-26 15:45:00,163.66,163.69,163.65,163.69,1759399999.0
2007-07-26 15:46:00,163.67,163.68,163.67,163.68,1759399999.0
2007-07-26 15:47:00,163.67,163.71,163.67,163.69,1759399999.0
2007-07-26 15:48:00,163.7,163.77,163.69,163.73,1759399999.0
2007-07-26 15:49:00,163.76,163.83,163.75,163.83,1759399999.0
2007-07-26 15:50:00,163.79,163.85,163.79,163.83,1759399999.0
2007-07-26 15:51:00,163.82,163.89,163.8,163.88,1759399999.0
2007-07-26 15:52:00,163.89,164.0,163.84,163.94,1759399999.0
2007-07-26 15:53:00,163.95,163.95,163.86,163.89,1759399999.0
2007-07-26 15:54:00,163.91,163.92,163.88,163.89,1759399999.0
2007-07-26 15:55:00,163.88,163.92,163.87,163.91,1759399999.0
2007-07-26 15:56:00,163.92,163.93,163.87,163.88,1759399999.0
2007-07-26 15:57:00,163.89,163.95,163.89,163.95,1759399999.0
2007-07-26 15:58:00,163.94,163.95,163.82,163.82,1759399999.0
2007-07-26 15:59:00,163.83,163.85,163.81,163.84,1759399999.0
2007-07-26 16:03:00,163.77,163.78,163.72,163.75,1759399999.0
2007-07-26 16:04:00,163.71,163.77,163.67,163.74,1759399999.0
2007-07-26 16:05:00,163.75,163.77,163.71,163.71,1759399999.0
2007-07-26 16:06:00,163.72,163.74,163.69,163.71,1759399999.0
2007-07-26 16:07:00,163.72,163.74,163.71,163.72,1759399999.0
2007-07-26 16:08:00,163.71,163.73,163.71,163.71,1759399999.0
2007-07-26 16:09:00,163.72,163.81,163.71,163.81,1759399999.0
2007-07-26 16:10:00,163.82,163.95,163.78,163.93,1759399999.0
2007-07-26 16:11:00,163.94,164.03,163.86,163.96,1759399999.0
2007-07-26 16:12:00,163.95,164.0,163.9,163.97,1759399999.0
2007-07-26 16:13:00,163.98,164.05,163.96,164.02,1759399999.0
2007-07-26 16:14:00,164.03,164.03,163.96,164.0,1759399999.0
2007-07-26 16:15:00,164.01,164.01,163.95,163.96,1759399999.0
2007-07-26 16:16:00,163.95,163.96,163.92,163.95,1759399999.0
2007-07-26 16:17:00,163.96,163.96,163.88,163.89,1759399999.0
2007-07-26 16:18:00,163.88,163.92,163.88,163.9,1759399999.0
2007-07-26 16:19:00,163.91,163.94,163.85,163.85,1759399999.0
2007-07-26 16:20:00,163.86,163.87,163.82,163.86,1759399999.0
2007-07-26 16:21:00,163.87,163.89,163.81,163.81,1759399999.0
2007-07-26 16:22:00,163.82,163.87,163.82,163.86,1759399999.0
2007-07-26 16:23:00,163.87,163.87,163.83,163.84,1759399999.0
2007-07-26 16:24:00,163.85,163.85,163.73,163.75,1759399999.0
2007-07-26 16:25:00,163.74,163.74,163.65,163.65,1759399999.0
2007-07-26 16:26:00,163.65,163.69,163.64,163.69,2027200016.0
2007-07-26 16:27:00,163.7,163.73,163.68,163.72,2027200016.0
2007-07-26 16:28:00,163.73,163.73,163.67,163.68,2027200016.0
2007-07-26 16:29:00,163.67,163.75,163.67,163.75,2027200016.0
2007-07-26 16:30:00,163.76,163.84,163.76,163.82,2027200016.0
2007-07-26 16:31:00,163.83,163.85,163.73,163.73,2027200016.0
2007-07-26 16:32:00,163.72,163.8,163.72,163.8,2027200016.0
2007-07-26 16:33:00,163.81,163.81,163.72,163.72,2027200016.0
2007-07-26 16:34:00,163.71,163.78,163.71,163.74,2027200016.0
2007-07-26 16:35:00,163.75,163.77,163.73,163.77,2027200016.0
2007-07-26 16:36:00,163.76,163.76,163.73,163.76,2027200016.0
2007-07-26 16:37:00,163.75,163.75,163.69,163.73,2027200016.0
2007-07-26 16:38:00,163.72,163.73,163.71,163.71,2027200016.0
2007-07-26 16:39:00,163.72,163.75,163.72,163.75,2027200016.0
2007-07-26 16:40:00,163.76,163.76,163.73,163.75,2027200016.0
2007-07-26 16:41:00,163.74,163.75,163.72,163.75,2027200016.0
2007-07-26 16:42:00,163.74,163.79,163.74,163.78,2027200016.0
2007-07-26 16:43:00,163.77,163.79,163.73,163.73,2027200016.0
2007-07-26 16:44:00,163.72,163.74,163.71,163.74,826400003.0
2007-07-26 16:45:00,163.73,163.73,163.68,163.73,826400003.0
2007-07-26 16:46:00,163.72,163.74,163.71,163.73,826400003.0
2007-07-26 16:47:00,163.73,163.73,163.69,163.73,826400003.0
2007-07-26 16:48:00,163.74,163.78,163.74,163.76,1933700004.0
2007-07-26 16:49:00,163.77,163.84,163.76,163.77,1933700004.0
2007-07-26 16:50:00,163.78,163.79,163.77,163.78,1933700004.0
2007-07-26 16:51:00,163.79,163.84,163.78,163.8,1933700004.0
2007-07-26 16:52:00,163.79,163.86,163.76,163.85,1933700004.0
2007-07-26 16:53:00,163.87,163.87,163.81,163.81,1933700004.0
2007-07-26 16:54:00,163.82,163.84,163.79,163.8,1933700004.0
2007-07-26 16:55:00,163.79,163.84,163.78,163.82,1933700004.0
2007-07-26 16:56:00,163.83,163.84,163.8,163.81,1933700004.0
2007-07-26 16:57:00,163.82,163.84,163.8,163.81,1933700004.0
2007-07-26 16:58:00,163.82,163.82,163.77,163.79,1933700004.0
2007-07-26 16:59:00,163.78,163.78,163.67,163.69,1933700004.0
2007-07-26 17:00:00,163.68,163.69,163.65,163.65,1933700004.0
2007-07-26 17:01:00,163.64,163.64,163.62,163.63,1933700004.0
2007-07-26 17:02:00,163.65,163.65,163.63,163.63,1933700004.0
2007-07-26 17:03:00,163.64,163.66,163.62,163.62,1933700004.0
2007-07-26 17:04:00,163.63,163.63,163.57,163.58,1933700004.0
2007-07-26 17:05:00,163.59,163.59,163.53,163.56,1933700004.0
2007-07-26 17:06:00,163.55,163.56,163.46,163.46,1933700004.0
2007-07-26 17:07:00,163.47,163.5,163.42,163.43,1933700004.0
2007-07-26 17:08:00,163.41,163.48,163.4,163.48,1933700004.0
2007-07-26 17:09:00,163.47,163.48,163.4,163.41,1933700004.0
2007-07-26 17:10:00,163.42,163.48,163.41,163.46,1933700004.0
2007-07-26 17:11:00,163.47,163.47,163.42,163.44,1933700004.0
2007-07-26 17:12:00,163.45,163.46,163.41,163.42,1933700004.0
2007-07-26 17:13:00,163.43,163.46,163.43,163.46,1933700004.0
2007-07-26 17:14:00,163.45,163.46,163.43,163.45,1933700004.0
2007-07-26 17:15:00,163.46,163.47,163.44,163.45,1933700004.0
2007-07-26 17:16:00,163.46,163.46,163.42,163.44,1933700004.0
2007-07-26 17:17:00,163.43,163.44,163.39,163.42,1933700004.0
2007-07-26 17:18:00,163.44,163.46,163.39,163.39,1933700004.0
2007-07-26 17:19:00,163.38,163.39,163.28,163.33,1933700004.0
2007-07-26 17:20:00,163.32,163.33,163.3,163.3,1933700004.0
2007-07-26 17:21:00,163.29,163.36,163.29,163.35,1933700004.0
2007-07-26 17:22:00,163.37,163.38,163.32,163.36,1933700004.0
2007-07-26 17:23:00,163.37,163.45,163.36,163.45,1933700004.0
2007-07-26 17:24:00,163.46,163.47,163.44,163.47,1933700004.0
2007-07-26 17:25:00,163.46,163.46,163.42,163.44,1933700004.0
2007-07-26 17:26:00,163.43,163.45,163.4,163.44,1993999999.0
2007-07-26 17:27:00,163.44,163.46,163.42,163.44,1993999999.0
2007-07-26 17:28:00,163.42,163.44,163.37,163.39,1556100001.0
2007-07-26 17:29:00,163.38,163.41,163.38,163.38,1556100001.0
2007-07-26 17:30:00,163.37,163.41,163.36,163.41,1556100001.0
2007-07-26 17:31:00,163.39,163.41,163.34,163.4,1556100001.0
2007-07-26 17:32:00,163.41,163.44,163.31,163.31,1556100001.0
2007-07-26 17:33:00,163.3,163.31,163.25,163.28,1556100001.0
2007-07-26 17:34:00,163.26,163.3,163.23,163.27,1556100001.0
2007-07-26 17:35:00,163.28,163.37,163.25,163.37,1556100001.0
2007-07-26 17:36:00,163.36,163.44,163.35,163.44,1556100001.0
2007-07-26 17:37:00,163.43,163.49,163.43,163.47,1556100001.0
2007-07-26 17:38:00,163.44,163.49,163.42,163.48,1556100001.0
2007-07-26 17:39:00,163.49,163.5,163.45,163.48,1556100001.0
2007-07-26 17:40:00,163.49,163.51,163.48,163.49,1556100001.0
2007-07-26 17:41:00,163.5,163.53,163.49,163.53,1556100001.0
2007-07-26 17:42:00,163.52,163.55,163.44,163.55,1556100001.0
2007-07-26 17:43:00,163.56,163.56,163.51,163.55,1556100001.0
2007-07-26 17:44:00,163.56,163.56,163.48,163.51,1556100001.0
2007-07-26 17:45:00,163.5,163.5,163.47,163.48,1556100001.0
2007-07-26 17:46:00,163.49,163.52,163.46,163.46,1981200000.0
2007-07-26 17:47:00,163.47,163.49,163.46,163.48,1981200000.0
2007-07-26 17:48:00,163.49,163.51,163.44,163.45,1981200000.0
2007-07-26 17:49:00,163.46,163.46,163.31,163.31,1981200000.0
2007-07-26 17:50:00,163.3,163.35,163.3,163.31,1981200000.0
2007-07-26 17:51:00,163.32,163.36,163.32,163.36,1981200000.0
2007-07-26 17:52:00,163.35,163.39,163.35,163.38,1981200000.0
2007-07-26 17:53:00,163.37,163.4,163.36,163.38,1981200000.0
2007-07-26 17:54:00,163.39,163.46,163.38,163.46,1981200000.0
2007-07-26 17:55:00,163.45,163.53,163.44,163.5,1981200000.0
2007-07-26 17:56:00,163.52,163.53,163.5,163.52,1981200000.0
2007-07-26 17:57:00,163.51,163.6,163.51,163.6,1981200000.0
2007-07-26 17:58:00,163.61,163.61,163.56,163.57,1981200000.0
2007-07-26 17:59:00,163.56,163.57,163.55,163.57,1981200000.0
2007-07-26 18:00:00,163.55,163.58,163.55,163.58,1981200000.0
2007-07-26 18:01:00,163.57,163.58,163.54,163.56,1981200000.0
2007-07-26 18:02:00,163.57,163.62,163.56,163.59,1981200000.0
2007-07-26 18:03:00,163.6,163.6,163.6,163.6,1981200000.0
2007-07-26 18:04:00,163.56,163.56,163.55,163.55,1981200000.0
2007-07-26 18:05:00,163.53,163.55,163.53,163.55,1981200000.0
2007-07-26 18:06:00,163.55,163.56,163.53,163.53,1981200000.0
2007-07-26 18:07:00,163.52,163.54,163.5,163.53,1906599993.0
2007-07-26 18:08:00,163.52,163.52,163.47,163.48,1906599993.0
2007-07-26 18:09:00,163.49,163.52,163.48,163.5,1906599993.0
2007-07-26 18:10:00,163.5,163.52,163.48,163.52,1906599993.0
2007-07-26 18:11:00,163.54,163.54,163.47,163.47,1724119279.0
2007-07-26 18:12:00,163.48,163.48,163.43,163.43,1724119279.0
2007-07-26 18:13:00,163.44,163.45,163.42,163.43,1724119279.0
2007-07-26 18:14:00,163.42,163.47,163.42,163.46,1724119279.0
2007-07-26 18:15:00,163.45,163.48,163.43,163.48,1724119279.0
2007-07-26 18:16:00,163.49,163.49,163.46,163.46,1724119279.0
2007-07-26 18:17:00,163.45,163.45,163.41,163.42,1724119279.0
2007-07-26 18:18:00,163.44,163.48,163.44,163.48,1724119279.0
2007-07-26 18:19:00,163.47,163.5,163.44,163.48,1724119279.0
2007-07-26 18:20:00,163.49,163.52,163.48,163.52,1724119279.0
2007-07-26 18:21:00,163.5,163.51,163.48,163.51,1724119279.0
2007-07-26 18:22:00,163.5,163.55,163.49,163.53,1724119279.0
2007-07-26 18:23:00,163.51,163.54,163.5,163.5,1724119279.0
2007-07-26 18:24:00,163.51,163.52,163.48,163.51,1724119279.0
2007-07-26 18:25:00,163.51,163.58,163.5,163.57,2137200003.0
2007-07-26 18:26:00,163.58,163.61,163.54,163.54,2137200003.0
2007-07-26 18:27:00,163.55,163.73,163.54,163.73,2137200003.0
2007-07-26 18:28:00,163.74,163.8,163.68,163.77,2137200003.0
2007-07-26 18:29:00,163.76,163.77,163.71,163.73,2137200003.0
2007-07-26 18:30:00,163.72,163.78,163.71,163.74,2137200003.0
2007-07-26 18:31:00,163.73,163.76,163.66,163.74,2137200003.0
2007-07-26 18:32:00,163.75,163.76,163.69,163.69,2137200003.0
2007-07-26 18:33:00,163.7,163.79,163.69,163.79,2137200003.0
2007-07-26 18:34:00,163.77,163.78,163.68,163.75,2137200003.0
2007-07-26 18:35:00,163.74,163.74,163.66,163.66,2137200003.0
2007-07-26 18:36:00,163.65,163.68,163.58,163.66,2137200003.0
2007-07-26 18:37:00,163.67,163.68,163.57,163.59,2137200003.0
2007-07-26 18:38:00,163.6,163.6,163.55,163.56,2137200003.0
2007-07-26 18:39:00,163.57,163.59,163.57,163.59,2137200003.0
2007-07-26 18:40:00,163.6,163.66,163.59,163.63,2137200003.0
2007-07-26 18:41:00,163.64,163.73,163.63,163.71,2137200003.0
2007-07-26 18:42:00,163.72,163.75,163.71,163.72,2137200003.0
2007-07-26 18:43:00,163.73,163.73,163.67,163.68,2137200003.0
2007-07-26 18:44:00,163.69,163.7,163.65,163.67,2137200003.0
2007-07-26 18:45:00,163.66,163.7,163.64,163.65,2137200003.0
2007-07-26 18:46:00,163.64,163.65,163.59,163.63,2137200003.0
2007-07-26 18:47:00,163.65,163.66,163.6,163.61,2137200003.0
2007-07-26 18:48:00,163.63,163.67,163.62,163.65,2137200003.0
2007-07-26 18:49:00,163.66,163.7,163.65,163.68,2137200003.0
2007-07-26 18:50:00,163.67,163.69,163.65,163.66,2137200003.0
2007-07-26 18:51:00,163.67,163.72,163.66,163.72,2137200003.0
2007-07-26 18:52:00,163.73,163.79,163.72,163.78,2137200003.0
2007-07-26 18:53:00,163.79,163.79,163.75,163.76,2137200003.0
2007-07-26 18:54:00,163.77,163.77,163.74,163.75,2137200003.0
2007-07-26 18:55:00,163.76,163.8,163.75,163.8,2137200003.0
2007-07-26 18:56:00,163.81,163.82,163.72,163.76,2137200003.0
2007-07-26 18:57:00,163.75,163.79,163.75,163.79,2137200003.0
2007-07-26 18:58:00,163.78,163.82,163.76,163.78,2137200003.0
2007-07-26 18:59:00,163.8,163.83,163.78,163.82,2137200003.0
2007-07-26 19:00:00,163.81,163.84,163.8,163.81,2137200003.0
2007-07-26 19:01:00,163.83,163.83,163.8,163.82,2137200003.0
2007-07-26 19:02:00,163.83,163.84,163.81,163.82,2137200003.0
2007-07-26 19:03:00,163.81,163.82,163.78,163.79,2137200003.0
2007-07-26 19:04:00,163.77,163.78,163.75,163.75,2137200003.0
2007-07-26 19:05:00,163.76,163.79,163.75,163.79,2137200003.0
2007-07-26 19:06:00,163.78,163.8,163.75,163.75,2137200003.0
2007-07-26 19:07:00,163.76,163.78,163.71,163.74,2137200003.0
2007-07-26 19:08:00,163.75,163.75,163.72,163.72,2137200003.0
2007-07-26 19:09:00,163.73,163.77,163.73,163.74,2137200003.0
2007-07-26 19:10:00,163.74,163.75,163.74,163.75,919800011.0
2007-07-26 19:11:00,163.76,163.78,163.75,163.76,1806000008.0
2007-07-26 19:12:00,163.76,163.79,163.76,163.77,1806000008.0
2007-07-26 19:13:00,163.78,163.78,163.7,163.72,2030200000.0
2007-07-26 19:14:00,163.7,163.75,163.7,163.75,2030200000.0
2007-07-26 19:15:00,163.74,163.75,163.69,163.73,2030200000.0
2007-07-26 19:16:00,163.72,163.74,163.66,163.66,2030200000.0
2007-07-26 19:17:00,163.67,163.69,163.66,163.68,2030200000.0
2007-07-26 19:18:00,163.69,163.7,163.67,163.7,2030200000.0
2007-07-26 19:19:00,163.71,163.72,163.67,163.67,2030200000.0
2007-07-26 19:20:00,163.68,163.68,163.64,163.66,2030200000.0
2007-07-26 19:21:00,163.64,163.65,163.62,163.63,2030200000.0
2007-07-26 19:22:00,163.62,163.63,163.6,163.61,2030200000.0
2007-07-26 19:23:00,163.6,163.62,163.6,163.62,2030200000.0
2007-07-26 19:24:00,163.63,163.63,163.59,163.59,2030200000.0
2007-07-26 19:25:00,163.6,163.6,163.52,163.52,2030200000.0
2007-07-26 19:26:00,163.51,163.54,163.51,163.53,2030200000.0
2007-07-26 19:27:00,163.54,163.54,163.47,163.47,2030200000.0
2007-07-26 19:28:00,163.49,163.52,163.45,163.47,2030200000.0
2007-07-26 19:29:00,163.48,163.54,163.48,163.54,2030200000.0
2007-07-26 19:30:00,163.53,163.53,163.48,163.49,2030200000.0
2007-07-26 19:31:00,163.48,163.5,163.46,163.48,2030200000.0
2007-07-26 19:32:00,163.49,163.55,163.49,163.54,2030200000.0
2007-07-26 19:33:00,163.55,163.56,163.52,163.53,2030200000.0
2007-07-26 19:34:00,163.54,163.55,163.5,163.51,2030200000.0
2007-07-26 19:35:00,163.53,163.53,163.5,163.53,2030200000.0
2007-07-26 19:36:00,163.52,163.52,163.44,163.44,2030200000.0
2007-07-26 19:37:00,163.43,163.46,163.4,163.44,2030200000.0
2007-07-26 19:38:00,163.46,163.47,163.4,163.4,2030200000.0
2007-07-26 19:39:00,163.41,163.41,163.34,163.35,2030200000.0
2007-07-26 19:40:00,163.32,163.35,163.3,163.33,2030200000.0
2007-07-26 19:41:00,163.34,163.38,163.34,163.37,2030200000.0
2007-07-26 19:42:00,163.36,163.44,163.36,163.44,2030200000.0
2007-07-26 19:43:00,163.45,163.48,163.42,163.43,2030200000.0
2007-07-26 19:44:00,163.43,163.46,163.43,163.45,2030200000.0
2007-07-26 19:45:00,163.45,163.45,163.43,163.44,1451100007.0
2007-07-26 19:46:00,163.45,163.49,163.44,163.49,1942700001.0
2007-07-26 19:47:00,163.48,163.53,163.47,163.47,1942700001.0
2007-07-26 19:48:00,163.46,163.48,163.44,163.46,1942700001.0
2007-07-26 19:49:00,163.47,163.48,163.44,163.44,1942700001.0
2007-07-26 19:50:00,163.47,163.47,163.44,163.47,1942700001.0
2007-07-26 19:51:00,163.47,163.47,163.43,163.43,1058662524.0
2007-07-26 19:52:00,163.43,163.47,163.43,163.44,2050599996.0
2007-07-26 19:53:00,163.45,163.47,163.43,163.44,2050599996.0
2007-07-26 19:54:00,163.43,163.44,163.42,163.42,2050599996.0
2007-07-26 19:55:00,163.4,163.41,163.38,163.4,2050599996.0
2007-07-26 19:56:00,163.39,163.39,163.34,163.38,2050599996.0
2007-07-26 19:57:00,163.39,163.4,163.35,163.38,2050599996.0
2007-07-26 19:58:00,163.37,163.39,163.37,163.39,2050599996.0
2007-07-26 19:59:00,163.38,163.4,163.37,163.39,1701299998.0
2007-07-26 20:00:00,163.4,163.42,163.36,163.36,1701299998.0
2007-07-26 20:01:00,163.36,163.37,163.35,163.35,1957600003.0
2007-07-26 20:02:00,163.34,163.38,163.32,163.37,1317400000.0
2007-07-26 20:03:00,163.36,163.38,163.35,163.36,1317400000.0
2007-07-26 20:04:00,163.35,163.37,163.35,163.35,1317400000.0
2007-07-26 20:05:00,163.35,163.36,163.33,163.34,1317400000.0
2007-07-26 20:06:00,163.33,163.34,163.31,163.31,1317100002.0
2007-07-26 20:07:00,163.32,163.36,163.31,163.34,1476300008.0
2007-07-26 20:08:00,163.35,163.35,163.3,163.3,1476300008.0
2007-07-26 20:09:00,163.29,163.31,163.27,163.29,1476300008.0
2007-07-26 20:10:00,163.29,163.29,163.27,163.28,1476300008.0
2007-07-26 20:11:00,163.28,163.28,163.265,163.27,371199995.0
2007-07-26 20:12:00,163.27,163.29,163.26,163.27,2035899992.0
2007-07-26 20:13:00,163.27,163.27,163.25,163.25,1486500012.0
2007-07-26 20:14:00,163.26,163.3,163.21,163.27,1693800001.0
2007-07-26 20:15:00,163.28,163.29,163.16,163.18,1693800001.0
2007-07-26 20:16:00,163.16,163.17,163.11,163.12,1693800001.0
2007-07-26 20:17:00,163.1,163.1,163.08,163.09,1693800001.0
2007-07-26 20:18:00,163.08,163.09,163.05,163.06,1693800001.0
2007-07-26 20:19:00,163.04,163.05,163.02,163.03,1693800001.0
2007-07-26 20:20:00,163.05,163.1,163.05,163.1,2060999993.0
2007-07-26 20:21:00,163.11,163.12,163.07,163.07,2060999993.0
2007-07-26 20:22:00,163.08,163.12,163.06,163.12,2060999993.0
2007-07-26 20:23:00,163.11,163.13,163.06,163.13,2060999993.0
2007-07-26 20:24:00,163.12,163.13,163.07,163.07,2060999993.0
2007-07-26 20:25:00,163.08,163.09,163.06,163.09,2060999993.0
2007-07-26 20:26:00,163.07,163.13,163.06,163.12,2060999993.0
2007-07-26 20:27:00,163.11,163.16,163.11,163.15,2060999993.0
2007-07-26 20:28:00,163.13,163.15,163.1,163.1,2060999993.0
2007-07-26 20:29:00,163.11,163.16,163.1,163.13,2060999993.0
2007-07-26 20:30:00,163.14,163.22,163.14,163.2,2060999993.0
2007-07-26 20:31:00,163.22,163.26,163.21,163.24,2060999993.0
2007-07-26 20:32:00,163.23,163.25,163.2,163.24,2060999993.0
2007-07-26 20:33:00,163.25,163.29,163.24,163.29,2060999993.0
2007-07-26 20:34:00,163.28,163.3,163.27,163.28,2060999993.0
2007-07-26 20:35:00,163.27,163.28,163.25,163.25,2060999993.0
2007-07-26 20:36:00,163.23,163.24,163.21,163.23,2060999993.0
2007-07-26 20:37:00,163.23,163.28,163.23,163.25,2060999993.0
2007-07-26 20:38:00,163.26,163.29,163.21,163.22,2133600004.0
2007-07-26 20:39:00,163.23,163.23,163.21,163.22,2133600004.0
2007-07-26 20:40:00,163.22,163.24,163.19,163.2,2133600004.0
2007-07-26 20:41:00,163.19,163.22,163.19,163.2,1916799998.0
2007-07-26 20:42:00,163.19,163.2,163.15,163.15,2055399987.0
2007-07-26 20:43:00,163.15,163.17,163.14,163.16,2055399987.0
2007-07-26 20:44:00,163.17,163.17,163.13,163.14,1858900000.0
2007-07-26 20:45:00,163.16,163.18,163.13,163.14,1633799995.0
2007-07-26 20:46:00,163.14,163.16,163.13,163.16,1633799995.0
2007-07-26 20:47:00,163.15,163.15,163.1,163.11,1699699996.0
2007-07-26 20:48:00,163.1,163.11,163.06,163.11,1735499996.0
2007-07-26 20:49:00,163.11,163.12,163.05,163.06,1370500000.0
2007-07-26 20:50:00,163.05,163.05,163.02,163.04,1370500000.0
2007-07-26 20:51:00,163.04,163.04,163.02,163.03,1420499998.0
2007-07-26 20:52:00,163.03,163.03,162.99,162.99,1354799997.0
2007-07-26 20:53:00,162.99,163.0,162.955,162.98,1370899989.0
2007-07-26 20:54:00,163.0,163.01,162.96,162.96,2078399998.0
2007-07-26 20:55:00,162.97,162.97,162.88,162.91,2078399998.0
2007-07-26 20:56:00,162.92,163.03,162.91,163.01,2078399998.0
2007-07-26 20:57:00,163.0,163.06,162.99,163.06,2078399998.0
2007-07-26 20:58:00,163.05,163.06,162.95,162.96,2078399998.0
2007-07-26 20:59:00,162.97,162.99,162.95,162.98,2078399998.0
2007-07-26 21:00:00,162.99,163.03,162.94,163.0,2078399998.0
2007-07-26 21:01:00,163.01,163.1,163.0,163.07,2078399998.0
2007-07-26 21:02:00,163.06,163.1,163.05,163.08,2078399998.0
2007-07-26 21:03:00,163.08,163.14,163.08,163.13,1386599995.0
2007-07-26 21:04:00,163.12,163.13,163.1,163.11,1386599995.0
2007-07-26 21:05:00,163.1,163.15,163.1,163.13,1386599995.0
2007-07-26 21:06:00,163.14,163.14,163.09,163.09,1386599995.0
2007-07-26 21:07:00,163.09,163.09,163.06,163.06,1386599995.0
2007-07-26 21:08:00,163.08,163.13,163.07,163.12,1750800007.0
2007-07-26 21:09:00,163.12,163.15,163.09,163.14,1750800007.0
2007-07-26 21:10:00,163.13,163.14,163.06,163.07,944799996.0
2007-07-26 21:11:00,163.07,163.1,163.06,163.07,1142199995.0
2007-07-26 21:12:00,163.07,163.12,163.07,163.12,1612900002.0
2007-07-26 21:13:00,163.11,163.12,163.09,163.12,1612900002.0
2007-07-26 21:14:00,163.12,163.14,163.09,163.13,1052700007.0
2007-07-26 21:15:00,163.12,163.17,163.12,163.15,1599299992.0
2007-07-26 21:16:00,163.16,163.17,163.13,163.16,1599299992.0
2007-07-26 21:17:00,163.17,163.18,163.13,163.16,1599299992.0
2007-07-26 21:18:00,163.16,163.21,163.16,163.21,1312200001.0
2007-07-26 21:19:00,163.2,163.26,163.2,163.25,2099300009.0
2007-07-26 21:20:00,163.26,163.26,163.21,163.24,2056099995.0
2007-07-26 21:21:00,163.23,163.26,163.21,163.25,2056099995.0
2007-07-26 21:22:00,163.24,163.27,163.23,163.25,2056099995.0
2007-07-26 21:23:00,163.27,163.28,163.24,163.25,1120499996.0
2007-07-26 21:24:00,163.26,163.29,163.25,163.28,1120499996.0
2007-07-26 21:25:00,163.29,163.32,163.27,163.32,1120499996.0
2007-07-26 21:26:00,163.33,163.37,163.31,163.34,1120499996.0
2007-07-26 21:27:00,163.35,163.35,163.33,163.335,1120499996.0
2007-07-26 21:28:00,163.34,163.35,163.31,163.33,1325100000.0
2007-07-26 21:29:00,163.31,163.32,163.29,163.3,1325100000.0
2007-07-26 21:30:00,163.31,163.31,163.23,163.24,1791799998.0
2007-07-26 21:31:00,163.25,163.25,163.23,163.25,1791799998.0
2007-07-26 21:32:00,163.24,163.26,163.2,163.23,1791799998.0
2007-07-26 21:33:00,163.22,163.23,163.21,163.23,815100005.0
2007-07-26 21:34:00,163.23,163.24,163.21,163.23,1206399990.0
2007-07-26 21:35:00,163.22,163.23,163.18,163.2,1940599987.0
2007-07-26 21:36:00,163.21,163.21,163.17,163.18,1940599987.0
2007-07-26 21:37:00,163.17,163.19,163.13,163.18,1940599987.0
2007-07-26 21:38:00,163.18,163.21,163.16,163.16,1940599987.0
2007-07-26 21:39:00,163.17,163.18,163.15,163.15,1467799993.0
2007-07-26 21:40:00,163.15,163.17,163.13,163.13,1522700000.0
2007-07-26 21:41:00,163.13,163.13,163.1,163.13,1962399994.0
2007-07-26 21:42:00,163.13,163.13,163.12,163.13,166400000.0
2007-07-26 21:43:00,163.13,163.14,163.11,163.11,1733600005.0
2007-07-26 21:44:00,163.1,163.15,163.1,163.15,2057600004.0
2007-07-26 21:45:00,163.15,163.21,163.15,163.16,2057600004.0
2007-07-26 21:46:00,163.17,163.21,163.14,163.18,2112600022.0
2007-07-26 21:47:00,163.18,163.19,163.16,163.17,2112600022.0
2007-07-26 21:48:00,163.18,163.2,163.18,163.19,1206000001.0
2007-07-26 21:49:00,163.2,163.27,163.2,163.27,1922699981.0
2007-07-26 21:50:00,163.26,163.29,163.24,163.27,1922699981.0
2007-07-26 21:51:00,163.29,163.29,163.24,163.24,1885999994.0
2007-07-26 21:52:00,163.23,163.23,163.19,163.19,1885999994.0
2007-07-26 21:53:00,163.19,163.2,163.17,163.2,1885999994.0
2007-07-26 21:54:00,163.19,163.22,163.18,163.2,1646299996.0
2007-07-26 21:55:00,163.21,163.22,163.19,163.19,1646299996.0
2007-07-26 21:56:00,163.19,163.21,163.18,163.2,1646299996.0
2007-07-26 21:57:00,163.19,163.21,163.18,163.18,1939199976.0
2007-07-26 21:58:00,163.18,163.22,163.18,163.21,1228499990.0
2007-07-26 21:59:00,163.21,163.23,163.21,163.21,727200000.0
2007-07-26 22:00:00,163.2,163.2,163.18,163.19,737600005.0
2007-07-26 22:01:00,163.18,163.2,163.17,163.17,629699999.0
2007-07-26 22:02:00,163.17,163.17,163.15,163.16,567200001.0
2007-07-26 22:03:00,163.16,163.17,163.14,163.16,1339799984.0
2007-07-26 22:04:00,163.16,163.18,163.14,163.14,1031299997.0
2007-07-26 22:05:00,163.14,163.15,163.12,163.15,688900006.0
2007-07-26 22:06:00,163.15,163.15,163.13,163.14,419699999.0
2007-07-26 22:07:00,163.14,163.14,163.11,163.12,486199999.0
2007-07-26 22:08:00,163.11,163.12,163.1,163.105,1714999998.0
2007-07-26 22:09:00,163.105,163.12,163.1,163.12,557499998.0
2007-07-26 22:10:00,163.12,163.15,163.1,163.11,1172199998.0
2007-07-26 22:11:00,163.11,163.16,163.105,163.15,1551900017.0
2007-07-26 22:12:00,163.16,163.17,163.15,163.17,498899997.0
2007-07-26 22:13:00,163.17,163.17,163.14,163.15,394299999.0
2007-07-26 22:14:00,163.15,163.15,163.14,163.14,148800002.0
2007-07-26 22:15:00,163.14,163.15,163.14,163.15,186400001.0
2007-07-26 22:16:00,163.15,163.15,163.11,163.12,302400000.0
2007-07-26 22:17:00,163.12,163.12,163.11,163.11,451200000.0
2007-07-26 22:18:00,163.11,163.12,163.1,163.115,897199998.0
2007-07-26 22:19:00,163.12,163.18,163.11,163.17,531499999.0
2007-07-26 22:20:00,163.18,163.19,163.17,163.17,751899999.0
2007-07-26 22:21:00,163.165,163.18,163.165,163.17,430400000.0
2007-07-26 22:22:00,163.18,163.18,163.17,163.175,265200000.0
2007-07-26 22:23:00,163.18,163.19,163.17,163.19,455799992.0
2007-07-26 22:24:00,163.19,163.23,163.19,163.22,696800000.0
2007-07-26 22:25:00,163.22,163.24,163.22,163.23,919399999.0
2007-07-26 22:26:00,163.23,163.24,163.23,163.24,358400000.0
2007-07-26 22:27:00,163.24,163.26,163.23,163.26,443999999.0
2007-07-26 22:28:00,163.26,163.28,163.24,163.25,1032299999.0
2007-07-26 22:29:00,163.24,163.25,163.23,163.25,1082400011.0
2007-07-26 22:30:00,163.25,163.28,163.25,163.255,1204500000.0
2007-07-26 22:31:00,163.26,163.28,163.255,163.28,1928400000.0
2007-07-26 22:32:00,163.28,163.35,163.28,163.34,1316200009.0
2007-07-26 22:33:00,163.34,163.34,163.31,163.32,777700006.0
2007-07-26 22:34:00,163.32,163.32,163.3,163.31,280300000.0
2007-07-26 22:35:00,163.3,163.31,163.29,163.3,931200004.0
2007-07-26 22:36:00,163.3,163.31,163.29,163.3,147200002.0
2007-07-26 22:37:00,163.3,163.31,163.26,163.3,447100001.0
2007-07-26 22:38:00,163.3,163.3,163.25,163.26,247200000.0
2007-07-26 22:39:00,163.26,163.26,163.25,163.26,64800000.0
2007-07-26 22:40:00,163.26,163.26,163.26,163.26,42400000.0
2007-07-26 22:41:00,163.26,163.26,163.22,163.22,985299995.0
2007-07-26 22:42:00,163.22,163.24,163.195,163.21,1698999999.0
2007-07-26 22:43:00,163.21,163.23,163.15,163.15,1010999992.0
2007-07-26 22:44:00,163.15,163.17,163.12,163.17,1045099995.0
2007-07-26 22:45:00,163.17,163.18,163.145,163.145,799300002.0
2007-07-26 22:46:00,163.15,163.16,163.14,163.15,1401000015.0
2007-07-26 22:47:00,163.15,163.16,163.14,163.15,560399996.0
2007-07-26 22:48:00,163.16,163.17,163.14,163.16,1242099988.0
2007-07-26 22:49:00,163.16,163.17,163.11,163.13,1646100010.0
2007-07-26 22:50:00,163.13,163.13,163.1,163.12,515699999.0
2007-07-26 22:51:00,163.12,163.16,163.12,163.15,937000006.0
2007-07-26 22:52:00,163.14,163.16,163.105,163.13,517500001.0
2007-07-26 22:53:00,163.11,163.13,163.11,163.13,584899996.0
2007-07-26 22:54:00,163.12,163.14,163.11,163.13,824699995.0
2007-07-26 22:55:00,163.13,163.15,163.11,163.11,651799997.0
2007-07-26 22:56:00,163.11,163.15,163.11,163.12,887800002.0
2007-07-26 22:57:00,163.12,163.13,163.09,163.1,1305200011.0
2007-07-26 22:58:00,163.1,163.11,163.1,163.11,542099995.0
2007-07-26 22:59:00,163.11,163.14,163.1,163.12,433600004.0
2007-07-26 23:00:00,163.13,163.16,163.11,163.15,479199998.0
2007-07-26 23:01:00,163.13,163.16,163.1,163.14,274200000.0
2007-07-26 23:02:00,163.13,163.14,163.1,163.12,206699999.0
2007-07-26 23:03:00,163.12,163.14,163.02,163.11,269599999.0
2007-07-26 23:04:00,163.11,163.13,163.1,163.1,158600000.0
2007-07-26 23:05:00,163.1,163.12,163.1,163.11,119600000.0
2007-07-26 23:06:00,163.1,163.11,163.1,163.11,207200000.0
2007-07-26 23:07:00,163.11,163.11,163.08,163.08,500599999.0
2007-07-26 23:08:00,163.08,163.08,162.95,162.97,1121099985.0
2007-07-26 23:09:00,162.96,162.97,162.92,162.94,574699999.0
2007-07-26 23:10:00,162.94,162.94,162.89,162.94,1835600008.0
2007-07-26 23:11:00,162.95,162.96,162.81,162.81,1485199996.0
2007-07-26 23:12:00,162.81,162.82,162.76,162.79,1770000006.0
2007-07-26 23:13:00,162.79,162.86,162.79,162.86,1669200002.0
2007-07-26 23:14:00,162.86,162.88,162.835,162.85,1107900010.0
2007-07-26 23:15:00,162.85,162.87,162.81,162.83,680000000.0
2007-07-26 23:16:00,162.825,162.86,162.82,162.82,709599999.0
2007-07-26 23:17:00,162.82,162.86,162.8,162.81,528100000.0
2007-07-26 23:18:00,162.82,162.87,162.82,162.86,635299996.0
2007-07-26 23:19:00,162.85,162.85,162.74,162.76,976700001.0
2007-07-26 23:20:00,162.76,162.76,162.72,162.72,711500009.0
2007-07-26 23:21:00,162.71,162.75,162.71,162.74,1364200003.0
2007-07-26 23:22:00,162.74,162.76,162.73,162.75,1364200003.0
2007-07-26 23:23:00,162.75,162.75,162.71,162.73,456600000.0
2007-07-26 23:24:00,162.73,162.76,162.73,162.73,1586999990.0
2007-07-26 23:25:00,162.73,162.73,162.68,162.71,1414799993.0
2007-07-26 23:26:00,162.72,162.73,162.67,162.68,1175500003.0
2007-07-26 23:27:00,162.68,162.68,162.63,162.63,1216000000.0
2007-07-26 23:28:00,162.66,162.67,162.65,162.66,364300000.0
2007-07-26 23:29:00,162.66,162.67,162.63,162.64,1057800005.0
2007-07-26 23:30:00,162.64,162.64,162.51,162.51,1697099996.0
2007-07-26 23:31:00,162.53,162.54,162.48,162.49,1697099996.0
2007-07-26 23:32:00,162.47,162.48,162.26,162.32,1303899996.0
2007-07-26 23:33:00,162.33,162.33,162.21,162.28,1303899996.0
2007-07-26 23:34:00,162.28,162.42,162.25,162.31,1303899996.0
2007-07-26 23:35:00,162.32,162.41,162.27,162.4,1666599993.0
2007-07-26 23:36:00,162.4,162.45,162.22,162.24,1946999995.0
2007-07-26 23:37:00,162.26,162.34,162.22,162.34,1764800008.0
2007-07-26 23:38:00,162.33,162.36,162.3,162.35,1850899990.0
2007-07-26 23:39:00,162.35,162.37,162.3,162.33,1153699996.0
2007-07-26 23:40:00,162.33,162.36,162.27,162.325,2035199996.0
2007-07-26 23:41:00,162.34,162.37,162.31,162.31,713300000.0
2007-07-26 23:42:00,162.32,162.35,162.31,162.32,838499998.0
2007-07-26 23:43:00,162.34,162.35,162.32,162.35,542399998.0
2007-07-26 23:44:00,162.35,162.37,162.33,162.37,398500000.0
2007-07-26 23:45:00,162.37,162.4,162.36,162.37,470399999.0
2007-07-26 23:46:00,162.36,162.42,162.36,162.4,659199995.0
2007-07-26 23:47:00,162.4,162.44,162.39,162.44,921499996.0
2007-07-26 23:48:00,162.44,162.47,162.43,162.45,572800000.0
2007-07-26 23:49:00,162.45,162.54,162.44,162.54,1282899997.0
2007-07-26 23:50:00,162.54,162.595,162.52,162.59,850799999.0
2007-07-26 23:51:00,162.59,162.6,162.52,162.56,1120400004.0
2007-07-26 23:52:00,162.56,162.56,162.5,162.52,705199996.0
2007-07-26 23:53:00,162.52,162.54,162.49,162.49,1049700003.0
2007-07-26 23:54:00,162.5,162.51,162.395,162.41,1203999992.0
2007-07-26 23:55:00,162.41,162.48,162.37,162.47,1060400000.0
2007-07-26 23:56:00,162.47,162.5,162.44,162.47,960800001.0
2007-07-26 23:57:00,162.47,162.48,162.43,162.46,854299992.0
2007-07-26 23:58:00,162.46,162.46,162.41,162.41,980700004.0
2007-07-26 23:59:00,162.41,162.42,162.37,162.39,1020499995.0
2007-07-27 00:00:00,162.4,162.43,162.39,162.4,1293999998.0
2007-07-27 00:01:00,162.4,162.46,162.395,162.45,1293999998.0
2007-07-27 00:02:00,162.46,162.46,162.43,162.45,586299999.0
2007-07-27 00:03:00,162.45,162.5,162.45,162.5,723000004.0
2007-07-27 00:04:00,162.49,162.52,162.47,162.51,1837800008.0
2007-07-27 00:05:00,162.51,162.54,162.51,162.54,1085600005.0
2007-07-27 00:06:00,162.54,162.54,162.5,162.53,1417199999.0
2007-07-27 00:07:00,162.53,162.53,162.47,162.5,412899994.0
2007-07-27 00:08:00,162.51,162.52,162.49,162.51,326599998.0
2007-07-27 00:09:00,162.5,162.53,162.5,162.51,564699999.0
2007-07-27 00:10:00,162.51,162.52,162.5,162.52,130999999.0
2007-07-27 00:11:00,162.51,162.51,162.47,162.49,895399997.0
2007-07-27 00:12:00,162.49,162.51,162.49,162.5,466399998.0
2007-07-27 00:13:00,162.5,162.5,162.47,162.48,1003499999.0
2007-07-27 00:14:00,162.48,162.56,162.48,162.56,1034399994.0
2007-07-27 00:15:00,162.56,162.59,162.54,162.57,1152299997.0
2007-07-27 00:16:00,162.57,162.57,162.53,162.54,536000001.0
2007-07-27 00:17:00,162.54,162.55,162.54,162.55,470399999.0
2007-07-27 00:18:00,162.54,162.55,162.495,162.54,1454200002.0
2007-07-27 00:19:00,162.54,162.54,162.52,162.52,538400000.0
2007-07-27 00:20:00,162.52,162.53,162.47,162.48,700599995.0
2007-07-27 00:21:00,162.49,162.51,162.47,162.49,793699994.0
2007-07-27 00:22:00,162.49,162.5,162.48,162.49,1258199988.0
2007-07-27 00:23:00,162.49,162.51,162.46,162.5,1637799995.0
2007-07-27 00:24:00,162.49,162.49,162.47,162.48,295400009.0
2007-07-27 00:25:00,162.48,162.49,162.44,162.45,633899999.0
2007-07-27 00:26:00,162.44,162.51,162.44,162.5,1505800020.0
2007-07-27 00:27:00,162.51,162.51,162.48,162.5,1708299989.0
2007-07-27 00:28:00,162.5,162.54,162.5,162.54,1082700002.0
2007-07-27 00:29:00,162.53,162.58,162.52,162.57,1208499999.0
2007-07-27 00:30:00,162.57,162.61,162.56,162.58,1518799998.0
2007-07-27 00:31:00,162.58,162.62,162.56,162.62,1495399988.0
2007-07-27 00:32:00,162.62,162.65,162.62,162.64,847999995.0
2007-07-27 00:33:00,162.64,162.66,162.63,162.63,795899997.0
2007-07-27 00:34:00,162.64,162.69,162.63,162.69,1191600010.0
2007-07-27 00:35:00,162.7,162.8,162.7,162.79,1458199990.0
2007-07-27 00:36:00,162.77,162.83,162.75,162.76,504900004.0
2007-07-27 00:37:00,162.78,162.8,162.74,162.78,504900004.0
2007-07-27 00:38:00,162.79,162.8,162.77,162.785,504900004.0
2007-07-27 00:39:00,162.785,162.8,162.755,162.76,977899991.0
2007-07-27 00:40:00,162.77,162.78,162.74,162.75,1659300019.0
2007-07-27 00:41:00,162.75,162.78,162.74,162.76,896800003.0
2007-07-27 00:42:00,162.76,162.84,162.76,162.83,2030300000.0
2007-07-27 00:43:00,162.83,162.84,162.79,162.81,1932500002.0
2007-07-27 00:44:00,162.81,162.85,162.8,162.83,1449299989.0
2007-07-27 00:45:00,162.84,162.85,162.83,162.83,474400000.0
2007-07-27 00:46:00,162.84,162.84,162.82,162.83,213300000.0
2007-07-27 00:47:00,162.83,162.85,162.81,162.84,920100003.0
2007-07-27 00:48:00,162.84,162.85,162.74,162.74,1966600002.0
2007-07-27 00:49:00,162.74,162.8,162.74,162.78,1959099998.0
2007-07-27 00:50:00,162.78,162.79,162.77,162.77,536400000.0
2007-07-27 00:51:00,162.76,162.76,162.69,162.73,583700004.0
2007-07-27 00:52:00,162.71,162.71,162.69,162.7,583700004.0
2007-07-27 00:53:00,162.7,162.71,162.67,162.69,1021899991.0
2007-07-27 00:54:00,162.68,162.72,162.68,162.71,1232999996.0
2007-07-27 00:55:00,162.72,162.79,162.7,162.77,1871899994.0
2007-07-27 00:56:00,162.78,162.83,162.78,162.81,1871899994.0
2007-07-27 00:57:00,162.82,162.82,162.74,162.75,1335099991.0
2007-07-27 00:58:00,162.77,162.81,162.76,162.81,1171700002.0
2007-07-27 00:59:00,162.82,162.85,162.82,162.84,1171700002.0
2007-07-27 01:00:00,162.84,162.87,162.84,162.87,1500199995.0
2007-07-27 01:01:00,162.88,162.89,162.86,162.89,1500199995.0
2007-07-27 01:02:00,162.9,162.93,162.89,162.9,1468500000.0
2007-07-27 01:03:00,162.9,162.91,162.84,162.89,1626000006.0
2007-07-27 01:04:00,162.89,162.93,162.88,162.92,662400006.0
2007-07-27 01:05:00,162.92,162.92,162.9,162.92,144800000.0
2007-07-27 01:06:00,162.92,162.95,162.9,162.95,680399997.0
2007-07-27 01:07:00,162.95,162.99,162.94,162.97,1577399994.0
2007-07-27 01:08:00,162.98,163.02,162.97,162.99,1943800004.0
2007-07-27 01:09:00,162.99,163.04,162.99,163.04,1149699999.0
2007-07-27 01:10:00,163.03,163.08,163.03,163.06,1172700007.0
2007-07-27 01:11:00,163.07,163.07,163.01,163.01,1253299995.0
2007-07-27 01:12:00,162.99,163.0,162.95,162.98,1705600001.0
2007-07-27 01:13:00,162.99,163.0,162.95,162.98,1705600001.0
2007-07-27 01:14:00,162.98,163.06,162.98,163.06,1705600001.0
2007-07-27 01:15:00,163.06,163.09,163.04,163.08,1692100000.0
2007-07-27 01:16:00,163.08,163.08,163.06,163.07,1120700005.0
2007-07-27 01:17:00,163.08,163.13,163.07,163.1,1074000000.0
2007-07-27 01:18:00,163.1,163.12,163.1,163.12,641599998.0
2007-07-27 01:19:00,163.12,163.14,163.11,163.14,741400000.0
2007-07-27 01:20:00,163.14,163.14,163.1,163.11,809099998.0
2007-07-27 01:21:00,163.11,163.13,163.11,163.12,702399999.0
2007-07-27 01:22:00,163.12,163.12,163.11,163.11,638199997.0
2007-07-27 01:23:00,163.11,163.13,163.1,163.12,833399994.0
2007-07-27 01:24:00,163.12,163.12,163.09,163.11,714099996.0
2007-07-27 01:25:00,163.1,163.12,163.08,163.09,1721100001.0
2007-07-27 01:26:00,163.1,163.1,163.08,163.08,1217799998.0
2007-07-27 01:27:00,163.08,163.08,163.03,163.04,664900000.0
2007-07-27 01:28:00,163.02,163.05,163.01,163.02,1006100010.0
2007-07-27 01:29:00,163.01,163.02,162.94,163.0,1006100010.0
2007-07-27 01:30:00,162.95,163.06,162.93,163.06,1006100010.0
2007-07-27 01:31:00,163.03,163.03,162.99,163.02,1006100010.0
2007-07-27 01:32:00,163.01,163.05,163.0,163.01,1686999993.0
2007-07-27 01:33:00,163.01,163.03,162.98,163.0,752099996.0
2007-07-27 01:34:00,163.0,163.02,162.97,162.99,752099996.0
2007-07-27 01:35:00,162.99,163.0,162.95,162.97,1030899996.0
2007-07-27 01:36:00,162.97,162.98,162.96,162.96,579300006.0
2007-07-27 01:37:00,162.97,163.04,162.97,163.04,1249699994.0
2007-07-27 01:38:00,163.04,163.08,163.03,163.08,1290299986.0
2007-07-27 01:39:00,163.08,163.08,163.05,163.06,891899999.0
2007-07-27 01:40:00,163.06,163.1,163.06,163.1,843300005.0
2007-07-27 01:41:00,163.1,163.12,163.09,163.12,1597999998.0
2007-07-27 01:42:00,163.13,163.15,163.11,163.11,1697200012.0
2007-07-27 01:43:00,163.11,163.16,163.09,163.16,1943799980.0
2007-07-27 01:44:00,163.16,163.17,163.13,163.13,1943799980.0
2007-07-27 01:45:00,163.14,163.2,163.14,163.19,2027499983.0
2007-07-27 01:46:00,163.19,163.26,163.19,163.25,2027499983.0
2007-07-27 01:47:00,163.23,163.27,163.23,163.26,1096000000.0
2007-07-27 01:48:00,163.27,163.34,163.26,163.31,1096000000.0
2007-07-27 01:49:00,163.33,163.33,163.27,163.28,1096000000.0
2007-07-27 01:50:00,163.28,163.33,163.28,163.32,1096000000.0
2007-07-27 01:51:00,163.32,163.39,163.29,163.38,1846799987.0
2007-07-27 01:52:00,163.37,163.39,163.36,163.37,1863999997.0
2007-07-27 01:53:00,163.38,163.38,163.35,163.38,1863999997.0
2007-07-27 01:54:00,163.37,163.38,163.35,163.36,1863999997.0
2007-07-27 01:55:00,163.35,163.41,163.35,163.41,1863999997.0
2007-07-27 01:56:00,163.42,163.43,163.41,163.43,1863999997.0
2007-07-27 01:57:00,163.43,163.44,163.38,163.42,1863999997.0
2007-07-27 01:58:00,163.42,163.44,163.42,163.43,1659599997.0
2007-07-27 01:59:00,163.43,163.49,163.43,163.46,1332800002.0
2007-07-27 02:00:00,163.44,163.48,163.43,163.43,1332800002.0
2007-07-27 02:01:00,163.42,163.42,163.34,163.35,1332800002.0
2007-07-27 02:02:00,163.34,163.34,163.31,163.34,1332800002.0
2007-07-27 02:03:00,163.35,163.39,163.34,163.36,1332800002.0
2007-07-27 02:04:00,163.38,163.38,163.32,163.35,1332800002.0
2007-07-27 02:05:00,163.36,163.37,163.31,163.33,1332800002.0
2007-07-27 02:06:00,163.32,163.36,163.31,163.32,1332800002.0
2007-07-27 02:07:00,163.33,163.35,163.31,163.33,1332800002.0
2007-07-27 02:08:00,163.32,163.39,163.32,163.38,1332800002.0
2007-07-27 02:09:00,163.39,163.39,163.35,163.35,1332800002.0
2007-07-27 02:10:00,163.36,163.36,163.32,163.32,1332800002.0
2007-07-27 02:11:00,163.31,163.32,163.28,163.28,1332800002.0
2007-07-27 02:12:00,163.29,163.32,163.28,163.32,1332800002.0
2007-07-27 02:13:00,163.32,163.33,163.31,163.33,1332800002.0
2007-07-27 02:14:00,163.33,163.34,163.31,163.33,1911200008.0
2007-07-27 02:15:00,163.33,163.36,163.32,163.33,1419000010.0
2007-07-27 02:16:00,163.32,163.36,163.32,163.36,1419000010.0
2007-07-27 02:17:00,163.35,163.37,163.35,163.36,1419000010.0
2007-07-27 02:18:00,163.35,163.38,163.34,163.36,1419000010.0
2007-07-27 02:19:00,163.37,163.37,163.34,163.34,1419000010.0
2007-07-27 02:20:00,163.33,163.34,163.3,163.3,1419000010.0
2007-07-27 02:21:00,163.29,163.32,163.28,163.31,1419000010.0
2007-07-27 02:22:00,163.3,163.33,163.29,163.32,1419000010.0
2007-07-27 02:23:00,163.31,163.32,163.28,163.28,1419000010.0
2007-07-27 02:24:00,163.27,163.3,163.24,163.28,1419000010.0
2007-07-27 02:25:00,163.28,163.28,163.25,163.27,1419000010.0
2007-07-27 02:26:00,163.27,163.29,163.25,163.29,2070100002.0
2007-07-27 02:27:00,163.28,163.29,163.21,163.22,1871899997.0
2007-07-27 02:28:00,163.23,163.27,163.22,163.26,1871899997.0
2007-07-27 02:29:00,163.26,163.27,163.25,163.25,797599998.0
2007-07-27 02:30:00,163.25,163.28,163.25,163.27,1272799988.0
2007-07-27 02:31:00,163.28,163.29,163.27,163.28,1572700008.0
2007-07-27 02:32:00,163.3,163.35,163.29,163.33,1198499995.0
2007-07-27 02:33:00,163.32,163.38,163.32,163.36,1198499995.0
2007-07-27 02:34:00,163.37,163.43,163.36,163.43,1198499995.0
2007-07-27 02:35:00,163.43,163.43,163.38,163.39,1745799994.0
2007-07-27 02:36:00,163.39,163.42,163.37,163.38,1528100003.0
2007-07-27 02:37:00,163.38,163.39,163.33,163.33,1951199997.0
2007-07-27 02:38:00,163.34,163.35,163.31,163.33,1744399995.0
2007-07-27 02:39:00,163.32,163.38,163.32,163.37,1744399995.0
2007-07-27 02:40:00,163.37,163.4,163.35,163.4,2000400005.0
2007-07-27 02:41:00,163.39,163.39,163.35,163.36,1730699997.0
2007-07-27 02:42:00,163.36,163.43,163.36,163.41,1733999998.0
2007-07-27 02:43:00,163.41,163.45,163.41,163.43,1789700000.0
2007-07-27 02:44:00,163.43,163.46,163.43,163.45,1197800000.0
2007-07-27 02:45:00,163.46,163.47,163.45,163.46,1197800000.0
2007-07-27 02:46:00,163.45,163.46,163.42,163.45,1197800000.0
2007-07-27 02:47:00,163.43,163.46,163.43,163.44,1197800000.0
2007-07-27 02:48:00,163.45,163.47,163.44,163.47,1197800000.0
2007-07-27 02:49:00,163.47,163.47,163.44,163.46,1218800009.0
2007-07-27 02:50:00,163.45,163.47,163.45,163.45,2087199986.0
2007-07-27 02:51:00,163.45,163.46,163.43,163.44,1776000009.0
2007-07-27 02:52:00,163.44,163.47,163.43,163.46,1663600008.0
2007-07-27 02:53:00,163.46,163.49,163.46,163.49,1663600008.0
2007-07-27 02:54:00,163.5,163.5,163.38,163.38,1622999992.0
2007-07-27 02:55:00,163.37,163.42,163.34,163.39,1622999992.0
2007-07-27 02:56:00,163.38,163.43,163.38,163.43,1622999992.0
2007-07-27 02:57:00,163.45,163.53,163.44,163.53,1622999992.0
2007-07-27 02:58:00,163.52,163.52,163.49,163.51,1622999992.0
2007-07-27 02:59:00,163.51,163.51,163.46,163.46,2068900009.0
2007-07-27 03:00:00,163.47,163.48,163.43,163.44,2068900009.0
2007-07-27 03:01:00,163.43,163.47,163.42,163.47,1535200013.0
2007-07-27 03:02:00,163.47,163.48,163.44,163.45,2059200004.0
2007-07-27 03:03:00,163.44,163.46,163.43,163.45,2059200004.0
2007-07-27 03:04:00,163.45,163.48,163.445,163.47,2059200004.0
2007-07-27 03:05:00,163.47,163.56,163.47,163.56,2074499985.0
2007-07-27 03:06:00,163.54,163.57,163.52,163.57,2001899992.0
2007-07-27 03:07:00,163.58,163.61,163.56,163.56,2001899992.0
2007-07-27 03:08:00,163.56,163.58,163.56,163.58,2001899992.0
2007-07-27 03:09:00,163.58,163.58,163.55,163.56,1308999988.0
2007-07-27 03:10:00,163.57,163.62,163.56,163.62,1571500008.0
2007-07-27 03:11:00,163.59,163.7,163.58,163.69,1969999996.0
2007-07-27 03:12:00,163.67,163.72,163.67,163.72,1969999996.0
2007-07-27 03:13:00,163.71,163.77,163.71,163.75,1969999996.0
2007-07-27 03:14:00,163.76,163.78,163.75,163.76,1969999996.0
2007-07-27 03:15:00,163.74,163.75,163.71,163.72,1890200004.0
2007-07-27 03:16:00,163.71,163.72,163.68,163.69,1890200004.0
2007-07-27 03:17:00,163.7,163.71,163.68,163.7,1890200004.0
2007-07-27 03:18:00,163.71,163.73,163.69,163.73,1890200004.0
2007-07-27 03:19:00,163.74,163.74,163.69,163.69,1890200004.0
2007-07-27 03:20:00,163.68,163.7,163.66,163.66,1960699980.0
2007-07-27 03:21:00,163.65,163.69,163.65,163.68,1960699980.0
2007-07-27 03:22:00,163.67,163.69,163.66,163.66,1960699980.0
2007-07-27 03:23:00,163.65,163.65,163.63,163.64,1960699980.0
2007-07-27 03:24:00,163.64,163.67,163.64,163.67,1960699980.0
2007-07-27 03:25:00,163.66,163.66,163.57,163.61,1155999989.0
2007-07-27 03:26:00,163.61,163.63,163.59,163.63,1155999989.0
2007-07-27 03:27:00,163.62,163.64,163.6,163.63,988799996.0
2007-07-27 03:28:00,163.63,163.64,163.62,163.64,883999998.0
2007-07-27 03:29:00,163.64,163.64,163.6,163.63,1232200002.0
2007-07-27 03:30:00,163.63,163.64,163.62,163.63,347799999.0
2007-07-27 03:31:00,163.63,163.63,163.6,163.61,1769800002.0
2007-07-27 03:32:00,163.62,163.63,163.6,163.62,667100009.0
2007-07-27 03:33:00,163.62,163.62,163.59,163.61,1178800000.0
2007-07-27 03:34:00,163.61,163.64,163.56,163.56,1640799995.0
2007-07-27 03:35:00,163.58,163.61,163.57,163.58,1640799995.0
2007-07-27 03:36:00,163.58,163.62,163.58,163.61,1526900005.0
2007-07-27 03:37:00,163.59,163.62,163.58,163.61,1526900005.0
2007-07-27 03:38:00,163.61,163.61,163.59,163.6,1526900005.0
2007-07-27 03:39:00,163.6,163.6,163.55,163.56,900799994.0
2007-07-27 03:40:00,163.54,163.54,163.53,163.54,1751299998.0
2007-07-27 03:41:00,163.54,163.58,163.53,163.58,1751299998.0
2007-07-27 03:42:00,163.58,163.59,163.55,163.55,1576599995.0
2007-07-27 03:43:00,163.55,163.58,163.54,163.55,2024899993.0
2007-07-27 03:44:00,163.56,163.56,163.5,163.51,1593699992.0
2007-07-27 03:45:00,163.5,163.5,163.42,163.42,1593699992.0
2007-07-27 03:46:00,163.43,163.43,163.39,163.4,1593699992.0
2007-07-27 03:47:00,163.39,163.43,163.39,163.42,1593699992.0
2007-07-27 03:48:00,163.43,163.47,163.42,163.47,1593699992.0
2007-07-27 03:49:00,163.47,163.47,163.42,163.45,1593699992.0
2007-07-27 03:50:00,163.44,163.45,163.41,163.41,1255000000.0
2007-07-27 03:51:00,163.41,163.43,163.41,163.43,1296699995.0
2007-07-27 03:52:00,163.43,163.49,163.43,163.49,1483499988.0
2007-07-27 03:53:00,163.49,163.54,163.47,163.525,1793600004.0
2007-07-27 03:54:00,163.54,163.56,163.48,163.49,2051100012.0
2007-07-27 03:55:00,163.5,163.5,163.46,163.48,2051100012.0
2007-07-27 03:56:00,163.48,163.49,163.45,163.49,1623100001.0
2007-07-27 03:57:00,163.49,163.49,163.45,163.46,1174000002.0
2007-07-27 03:58:00,163.47,163.48,163.47,163.48,766199999.0
2007-07-27 03:59:00,163.48,163.51,163.47,163.5,1924499992.0
2007-07-27 04:00:00,163.5,163.5,163.46,163.48,875700001.0
2007-07-27 04:01:00,163.48,163.49,163.47,163.49,2076400009.0
2007-07-27 04:02:00,163.48,163.5,163.48,163.49,2076400009.0
2007-07-27 04:03:00,163.5,163.52,163.5,163.52,1402900008.0
2007-07-27 04:04:00,163.52,163.54,163.5,163.51,1297500002.0
2007-07-27 04:05:00,163.51,163.55,163.51,163.55,1646500003.0
2007-07-27 04:06:00,163.55,163.58,163.55,163.57,502899999.0
2007-07-27 04:07:00,163.57,163.58,163.56,163.57,546600000.0
2007-07-27 04:08:00,163.58,163.6,163.56,163.6,542200004.0
2007-07-27 04:09:00,163.61,163.66,163.6,163.64,1421300007.0
2007-07-27 04:10:00,163.63,163.68,163.63,163.64,1421300007.0
2007-07-27 04:11:00,163.64,163.64,163.6,163.61,1421300007.0
2007-07-27 04:12:00,163.6,163.63,163.59,163.63,570299999.0
2007-07-27 04:13:00,163.63,163.66,163.63,163.65,570299999.0
2007-07-27 04:14:00,163.65,163.65,163.625,163.65,713199997.0
2007-07-27 04:15:00,163.66,163.71,163.66,163.68,1428699992.0
2007-07-27 04:16:00,163.67,163.68,163.64,163.64,1428699992.0
2007-07-27 04:17:00,163.64,163.67,163.62,163.66,1997400006.0
2007-07-27 04:18:00,163.66,163.68,163.66,163.68,1731500006.0
2007-07-27 04:19:00,163.68,163.69,163.67,163.69,482599997.0
2007-07-27 04:20:00,163.69,163.7,163.68,163.69,1889299996.0
2007-07-27 04:21:00,163.69,163.7,163.67,163.67,238400000.0
2007-07-27 04:22:00,163.67,163.7,163.67,163.69,838699990.0
2007-07-27 04:23:00,163.69,163.7,163.68,163.7,1487700015.0
2007-07-27 04:24:00,163.7,163.73,163.69,163.73,1819800002.0
2007-07-27 04:25:00,163.73,163.73,163.71,163.73,1170999992.0
2007-07-27 04:26:00,163.73,163.74,163.72,163.73,1766200002.0
2007-07-27 04:27:00,163.73,163.74,163.73,163.74,805199994.0
2007-07-27 04:28:00,163.74,163.74,163.73,163.74,292799998.0
2007-07-27 04:29:00,163.74,163.76,163.73,163.76,1004499999.0
2007-07-27 04:30:00,163.76,163.83,163.76,163.81,2006700000.0
2007-07-27 04:31:00,163.82,163.83,163.81,163.82,2006700000.0
2007-07-27 04:32:00,163.82,163.83,163.81,163.83,1781400001.0
2007-07-27 04:33:00,163.82,163.82,163.78,163.79,1978399981.0
2007-07-27 04:34:00,163.8,163.87,163.8,163.84,1595399990.0
2007-07-27 04:35:00,163.83,163.89,163.83,163.89,1595399990.0
2007-07-27 04:36:00,163.9,163.94,163.9,163.92,1595399990.0
2007-07-27 04:37:00,163.92,163.93,163.85,163.87,901500010.0
2007-07-27 04:38:00,163.88,163.88,163.86,163.88,901500010.0
2007-07-27 04:39:00,163.87,163.87,163.82,163.84,901500010.0
2007-07-27 04:40:00,163.83,163.85,163.82,163.82,901500010.0
2007-07-27 04:41:00,163.81,163.83,163.81,163.81,901500010.0
2007-07-27 04:42:00,163.81,163.82,163.8,163.81,901500010.0
2007-07-27 04:43:00,163.81,163.82,163.8,163.81,1432900004.0
2007-07-27 04:44:00,163.81,163.85,163.81,163.84,2090600004.0
2007-07-27 04:45:00,163.84,163.86,163.83,163.86,1861700004.0
2007-07-27 04:46:00,163.86,163.86,163.84,163.86,1339300013.0
2007-07-27 04:47:00,163.86,163.86,163.85,163.85,265900003.0
2007-07-27 04:48:00,163.85,163.85,163.83,163.85,642999995.0
2007-07-27 04:49:00,163.85,163.85,163.85,163.85,465099990.0
2007-07-27 04:50:00,163.85,163.86,163.85,163.86,614500004.0
2007-07-27 04:51:00,163.86,163.87,163.84,163.86,1946000006.0
2007-07-27 04:52:00,163.86,163.88,163.85,163.88,1278100007.0
2007-07-27 04:53:00,163.87,163.89,163.85,163.87,1537899996.0
2007-07-27 04:54:00,163.86,163.88,163.85,163.86,1537899996.0
2007-07-27 04:55:00,163.85,163.85,163.81,163.84,1537899996.0
2007-07-27 04:56:00,163.84,163.85,163.77,163.8,1537899996.0
2007-07-27 04:57:00,163.81,163.84,163.81,163.81,1725699988.0
2007-07-27 04:58:00,163.81,163.82,163.78,163.79,965699997.0
2007-07-27 04:59:00,163.79,163.81,163.78,163.79,740799999.0
2007-07-27 05:00:00,163.79,163.82,163.78,163.81,2002000000.0
2007-07-27 05:01:00,163.81,163.81,163.8,163.8,489900001.0
2007-07-27 05:02:00,163.81,163.82,163.81,163.82,381599998.0
2007-07-27 05:03:00,163.82,163.83,163.81,163.83,818999981.0
2007-07-27 05:04:00,163.83,163.83,163.8,163.83,1837800006.0
2007-07-27 05:05:00,163.82,163.83,163.8,163.82,1091900004.0
2007-07-27 05:06:00,163.82,163.84,163.81,163.83,1144999985.0
2007-07-27 05:07:00,163.84,163.86,163.83,163.84,1162400001.0
2007-07-27 05:08:00,163.84,163.87,163.83,163.85,1479799994.0
2007-07-27 05:09:00,163.85,163.88,163.85,163.86,1223300005.0
2007-07-27 05:10:00,163.86,163.86,163.83,163.83,1366800008.0
2007-07-27 05:11:00,163.83,163.85,163.79,163.79,883400000.0
2007-07-27 05:12:00,163.81,163.81,163.8,163.81,1652300018.0
2007-07-27 05:13:00,163.8,163.8,163.77,163.78,1652300018.0
2007-07-27 05:14:00,163.78,163.8,163.78,163.79,1812000002.0
2007-07-27 05:15:00,163.78,163.8,163.78,163.8,1812000002.0
2007-07-27 05:16:00,163.8,163.82,163.79,163.79,2046099999.0
2007-07-27 05:17:00,163.79,163.8,163.79,163.8,2024099992.0
2007-07-27 05:18:00,163.81,163.83,163.8,163.81,1156399998.0
2007-07-27 05:19:00,163.81,163.81,163.79,163.8,1156399998.0
2007-07-27 05:20:00,163.79,163.8,163.78,163.79,1951799990.0
2007-07-27 05:21:00,163.78,163.79,163.78,163.78,1951799990.0
2007-07-27 05:22:00,163.79,163.81,163.79,163.81,1951799990.0
2007-07-27 05:23:00,163.8,163.81,163.8,163.81,1951799990.0
2007-07-27 05:24:00,163.8,163.8,163.76,163.76,1951799990.0
2007-07-27 05:25:00,163.76,163.77,163.72,163.73,1951799990.0
2007-07-27 05:26:00,163.74,163.75,163.72,163.73,1606999998.0
2007-07-27 05:27:00,163.72,163.73,163.695,163.71,1606999998.0
2007-07-27 05:28:00,163.71,163.74,163.7,163.73,1002699999.0
2007-07-27 05:29:00,163.73,163.74,163.71,163.72,1104600009.0
2007-07-27 05:30:00,163.72,163.72,163.7,163.72,1104600009.0
2007-07-27 05:31:00,163.72,163.72,163.66,163.67,1763299988.0
2007-07-27 05:32:00,163.68,163.71,163.68,163.7,1862399998.0
2007-07-27 05:33:00,163.685,163.7,163.68,163.69,1862399998.0
2007-07-27 05:34:00,163.69,163.7,163.67,163.68,1520999996.0
2007-07-27 05:35:00,163.68,163.71,163.68,163.69,814399996.0
2007-07-27 05:36:00,163.68,163.72,163.67,163.72,1317999993.0
2007-07-27 05:37:00,163.72,163.72,163.685,163.69,770000002.0
2007-07-27 05:38:00,163.7,163.7,163.68,163.69,1024600005.0
2007-07-27 05:39:00,163.69,163.71,163.69,163.7,434199997.0
2007-07-27 05:40:00,163.7,163.7,163.7,163.7,126400000.0
2007-07-27 05:41:00,163.7,163.72,163.69,163.71,1632000000.0
2007-07-27 05:42:00,163.72,163.77,163.71,163.77,1681899991.0
2007-07-27 05:43:00,163.76,163.79,163.76,163.78,1159999998.0
2007-07-27 05:44:00,163.77,163.82,163.76,163.8,1159999998.0
2007-07-27 05:45:00,163.79,163.82,163.79,163.81,1159999998.0
2007-07-27 05:46:00,163.81,163.81,163.78,163.79,1151900005.0
2007-07-27 05:47:00,163.79,163.79,163.75,163.76,1391000007.0
2007-07-27 05:48:00,163.76,163.76,163.75,163.76,131900000.0
2007-07-27 05:49:00,163.76,163.77,163.76,163.76,651099996.0
2007-07-27 05:50:00,163.76,163.78,163.76,163.78,415700000.0
2007-07-27 05:51:00,163.78,163.78,163.76,163.77,372699999.0
2007-07-27 05:52:00,163.77,163.79,163.77,163.78,621699997.0
2007-07-27 05:53:00,163.78,163.79,163.76,163.76,1296199998.0
2007-07-27 05:54:00,163.765,163.79,163.765,163.78,1881300015.0
2007-07-27 05:55:00,163.78,163.79,163.75,163.75,1387199996.0
2007-07-27 05:56:00,163.75,163.76,163.71,163.74,664999998.0
2007-07-27 05:57:00,163.73,163.75,163.73,163.75,664999998.0
2007-07-27 05:58:00,163.75,163.76,163.74,163.74,948500001.0
2007-07-27 05:59:00,163.75,163.76,163.73,163.73,564199999.0
2007-07-27 06:00:00,163.73,163.75,163.71,163.73,836399996.0
2007-07-27 06:01:00,163.73,163.75,163.73,163.74,1220699985.0
2007-07-27 06:02:00,163.74,163.75,163.73,163.73,759399998.0
2007-07-27 06:03:00,163.73,163.76,163.73,163.76,462300002.0
2007-07-27 06:04:00,163.76,163.76,163.75,163.76,463000001.0
2007-07-27 06:05:00,163.76,163.78,163.74,163.76,2011299999.0
2007-07-27 06:06:00,163.76,163.8,163.75,163.78,1306999982.0
2007-07-27 06:07:00,163.78,163.79,163.76,163.76,640800000.0
2007-07-27 06:08:00,163.76,163.8,163.76,163.8,1481000005.0
2007-07-27 06:09:00,163.79,163.81,163.78,163.79,1691900008.0
2007-07-27 06:10:00,163.79,163.8,163.78,163.79,220700001.0
2007-07-27 06:11:00,163.79,163.8,163.75,163.78,1426499996.0
2007-07-27 06:12:00,163.78,163.78,163.78,163.78,98400000.0
2007-07-27 06:13:00,163.78,163.78,163.76,163.76,454300000.0
2007-07-27 06:14:00,163.77,163.77,163.7,163.7,2125100002.0
2007-07-27 06:15:00,163.7,163.71,163.63,163.69,1695799996.0
2007-07-27 06:16:00,163.68,163.69,163.64,163.65,1695799996.0
2007-07-27 06:17:00,163.65,163.65,163.64,163.64,354399999.0
2007-07-27 06:18:00,163.63,163.63,163.57,163.58,1098300007.0
2007-07-27 06:19:00,163.58,163.61,163.58,163.61,1098300007.0
2007-07-27 06:20:00,163.61,163.63,163.59,163.62,1994299996.0
2007-07-27 06:21:00,163.62,163.62,163.59,163.6,1542100004.0
2007-07-27 06:22:00,163.6,163.6,163.53,163.55,1957900006.0
2007-07-27 06:23:00,163.55,163.61,163.55,163.58,1224300001.0
2007-07-27 06:24:00,163.6,163.6,163.58,163.59,335099998.0
2007-07-27 06:25:00,163.59,163.59,163.56,163.58,562700005.0
2007-07-27 06:26:00,163.58,163.59,163.57,163.57,613000004.0
2007-07-27 06:27:00,163.57,163.58,163.56,163.58,1482300007.0
2007-07-27 06:28:00,163.57,163.59,163.56,163.57,2078499983.0
2007-07-27 06:29:00,163.56,163.59,163.55,163.59,504499998.0
2007-07-27 06:30:00,163.58,163.6,163.56,163.58,504499998.0
2007-07-27 06:31:00,163.58,163.59,163.56,163.57,504499998.0
2007-07-27 06:32:00,163.57,163.61,163.57,163.58,853699999.0
2007-07-27 06:33:00,163.58,163.61,163.58,163.6,1191899993.0
2007-07-27 06:34:00,163.59,163.6,163.58,163.58,738800000.0
2007-07-27 06:35:00,163.59,163.6,163.56,163.57,738800000.0
2007-07-27 06:36:00,163.57,163.58,163.56,163.57,738800000.0
2007-07-27 06:37:00,163.57,163.59,163.54,163.55,1148399999.0
2007-07-27 06:38:00,163.54,163.55,163.53,163.54,1282200005.0
2007-07-27 06:39:00,163.54,163.58,163.54,163.57,742600005.0
2007-07-27 06:40:00,163.57,163.57,163.53,163.54,1134400003.0
2007-07-27 06:41:00,163.54,163.58,163.54,163.56,1333299998.0
2007-07-27 06:42:00,163.55,163.57,163.54,163.55,644800001.0
2007-07-27 06:43:00,163.55,163.55,163.52,163.53,765499999.0
2007-07-27 06:44:00,163.53,163.54,163.51,163.52,736699997.0
2007-07-27 06:45:00,163.52,163.53,163.51,163.52,139999999.0
2007-07-27 06:46:00,163.52,163.52,163.49,163.49,274099997.0
2007-07-27 06:47:00,163.5,163.5,163.45,163.45,905699997.0
2007-07-27 06:48:00,163.45,163.45,163.39,163.41,1627100006.0
2007-07-27 06:49:00,163.41,163.43,163.39,163.41,2113899987.0
2007-07-27 06:50:00,163.42,163.42,163.39,163.4,1336099997.0
2007-07-27 06:51:00,163.4,163.43,163.38,163.41,1966099995.0
2007-07-27 06:52:00,163.41,163.45,163.41,163.43,1556099989.0
2007-07-27 06:53:00,163.43,163.45,163.4,163.43,2138799994.0
2007-07-27 06:54:00,163.43,163.47,163.43,163.44,1977099986.0
2007-07-27 06:55:00,163.44,163.46,163.43,163.45,1185700007.0
2007-07-27 06:56:00,163.45,163.46,163.44,163.44,490900005.0
2007-07-27 06:57:00,163.44,163.44,163.4,163.41,1417499993.0
2007-07-27 06:58:00,163.41,163.43,163.4,163.41,1417499993.0
2007-07-27 06:59:00,163.41,163.43,163.4,163.42,1489999989.0
2007-07-27 07:00:00,163.42,163.46,163.42,163.45,1489999989.0
2007-07-27 07:01:00,163.45,163.45,163.4,163.4,1402000001.0
2007-07-27 07:02:00,163.41,163.42,163.39,163.41,802399999.0
2007-07-27 07:03:00,163.41,163.42,163.41,163.42,666599998.0
2007-07-27 07:04:00,163.42,163.45,163.42,163.45,1481700005.0
2007-07-27 07:05:00,163.45,163.47,163.44,163.45,1716499997.0
2007-07-27 07:06:00,163.45,163.45,163.42,163.44,1032800004.0
2007-07-27 07:07:00,163.44,163.44,163.42,163.42,953100005.0
2007-07-27 07:08:00,163.42,163.42,163.39,163.41,859900007.0
2007-07-27 07:09:00,163.41,163.42,163.4,163.4,1006600008.0
2007-07-27 07:10:00,163.42,163.42,163.39,163.39,231099999.0
2007-07-27 07:11:00,163.39,163.4,163.38,163.39,573099997.0
2007-07-27 07:12:00,163.39,163.42,163.39,163.41,1363299989.0
2007-07-27 07:13:00,163.41,163.42,163.4,163.41,410599998.0
2007-07-27 07:14:00,163.41,163.42,163.4,163.42,1231499990.0
2007-07-27 07:15:00,163.42,163.42,163.41,163.42,372200002.0
2007-07-27 07:16:00,163.42,163.44,163.42,163.43,567999996.0
2007-07-27 07:17:00,163.43,163.46,163.43,163.45,699700003.0
2007-07-27 07:18:00,163.45,163.49,163.44,163.48,970300002.0
2007-07-27 07:19:00,163.48,163.51,163.48,163.5,1007299998.0
2007-07-27 07:20:00,163.49,163.52,163.49,163.51,537000006.0
2007-07-27 07:21:00,163.51,163.53,163.48,163.49,904199999.0
2007-07-27 07:22:00,163.49,163.505,163.45,163.46,904199999.0
2007-07-27 07:23:00,163.46,163.46,163.42,163.44,883499994.0
2007-07-27 07:24:00,163.44,163.46,163.43,163.44,2045799981.0
2007-07-27 07:25:00,163.44,163.46,163.43,163.44,2045799981.0
2007-07-27 07:26:00,163.44,163.45,163.43,163.45,1058899997.0
2007-07-27 07:27:00,163.45,163.45,163.38,163.39,1572499990.0
2007-07-27 07:28:00,163.4,163.42,163.4,163.41,591500003.0
2007-07-27 07:29:00,163.41,163.42,163.34,163.36,1799299989.0
2007-07-27 07:30:00,163.35,163.37,163.32,163.33,1799299989.0
2007-07-27 07:31:00,163.32,163.33,163.305,163.32,2131599993.0
2007-07-27 07:32:00,163.33,163.34,163.31,163.33,1251900009.0
2007-07-27 07:33:00,163.32,163.34,163.32,163.33,765799998.0
2007-07-27 07:34:00,163.33,163.34,163.32,163.33,367899998.0
2007-07-27 07:35:00,163.33,163.33,163.3,163.3,1175500011.0
2007-07-27 07:36:00,163.3,163.31,163.3,163.31,1091899990.0
2007-07-27 07:37:00,163.3,163.3,163.28,163.28,1467599990.0
2007-07-27 07:38:00,163.27,163.27,163.21,163.22,1917199989.0
2007-07-27 07:39:00,163.23,163.25,163.16,163.16,1917199989.0
2007-07-27 07:40:00,163.15,163.15,163.08,163.1,1917199989.0
2007-07-27 07:41:00,163.11,163.11,163.04,163.04,1917199989.0
2007-07-27 07:42:00,163.04,163.06,163.03,163.04,1766999997.0
2007-07-27 07:43:00,163.05,163.05,163.02,163.02,1766999997.0
2007-07-27 07:44:00,163.01,163.03,163.0,163.0,1766999997.0
2007-07-27 07:45:00,162.99,163.02,162.99,163.0,1766999997.0
2007-07-27 07:46:00,163.01,163.01,163.0,163.01,1766999997.0
2007-07-27 07:47:00,163.02,163.03,162.97,162.98,1766999997.0
2007-07-27 07:48:00,162.96,162.99,162.95,162.97,1766999997.0
2007-07-27 07:49:00,162.98,163.0,162.97,162.99,1766999997.0
2007-07-27 07:50:00,163.0,163.03,162.97,162.99,1766999997.0
2007-07-27 07:51:00,163.01,163.01,162.99,162.99,1766999997.0
2007-07-27 07:52:00,162.98,163.0,162.97,163.0,1101000005.0
2007-07-27 07:53:00,162.99,163.0,162.97,162.98,1101000005.0
2007-07-27 07:54:00,162.98,163.01,162.98,162.99,1101000005.0
2007-07-27 07:55:00,162.98,163.0,162.96,162.97,1659099992.0
2007-07-27 07:56:00,162.96,162.98,162.92,162.92,1416099988.0
2007-07-27 07:57:00,162.94,162.94,162.89,162.91,1416099988.0
2007-07-27 07:58:00,162.9,162.92,162.88,162.88,1416099988.0
2007-07-27 07:59:00,162.88,162.94,162.88,162.93,1885699996.0
2007-07-27 08:00:00,162.91,162.94,162.91,162.94,1704399995.0
2007-07-27 08:01:00,162.95,162.96,162.9,162.9,1704399995.0
2007-07-27 08:02:00,162.91,162.91,162.82,162.83,1704399995.0
2007-07-27 08:03:00,162.82,162.83,162.73,162.76,1704399995.0
2007-07-27 08:04:00,162.75,162.76,162.62,162.63,1704399995.0
2007-07-27 08:05:00,162.64,162.67,162.6,162.6,1704399995.0
2007-07-27 08:06:00,162.59,162.64,162.59,162.62,1704399995.0
2007-07-27 08:07:00,162.61,162.64,162.57,162.64,1704399995.0
2007-07-27 08:08:00,162.65,162.7,162.63,162.69,1704399995.0
2007-07-27 08:09:00,162.68,162.8,162.68,162.8,1704399995.0
2007-07-27 08:10:00,162.81,162.87,162.8,162.84,1704399995.0
2007-07-27 08:11:00,162.83,162.87,162.82,162.84,1704399995.0
2007-07-27 08:12:00,162.85,162.87,162.79,162.81,1704399995.0
2007-07-27 08:13:00,162.82,162.82,162.76,162.76,1704399995.0
2007-07-27 08:14:00,162.77,162.77,162.73,162.73,1704399995.0
2007-07-27 08:15:00,162.72,162.83,162.72,162.77,1704399995.0
2007-07-27 08:16:00,162.78,162.82,162.76,162.82,1704399995.0
2007-07-27 08:17:00,162.81,162.85,162.79,162.81,1704399995.0
2007-07-27 08:18:00,162.82,162.83,162.76,162.79,1704399995.0
2007-07-27 08:19:00,162.8,162.9,162.79,162.9,1704399995.0
2007-07-27 08:20:00,162.93,162.95,162.8,162.82,1704399995.0
2007-07-27 08:21:00,162.81,162.82,162.75,162.77,1704399995.0
2007-07-27 08:22:00,162.78,162.83,162.75,162.77,1704399995.0
2007-07-27 08:23:00,162.74,162.76,162.7,162.73,1704399995.0
2007-07-27 08:24:00,162.74,162.78,162.73,162.78,1704399995.0
2007-07-27 08:25:00,162.78,162.83,162.77,162.79,1704399995.0
2007-07-27 08:26:00,162.79,162.84,162.77,162.78,1627199980.0
2007-07-27 08:27:00,162.77,162.85,162.77,162.81,1627199980.0
2007-07-27 08:28:00,162.79,162.8,162.7,162.74,1627199980.0
2007-07-27 08:29:00,162.73,162.77,162.71,162.75,1627199980.0
2007-07-27 08:30:00,162.74,162.75,162.67,162.7,1627199980.0
2007-07-27 08:31:00,162.7,162.73,162.69,162.7,1627199980.0
2007-07-27 08:32:00,162.7,162.74,162.68,162.72,2107599996.0
2007-07-27 08:33:00,162.73,162.76,162.69,162.71,2107599996.0
2007-07-27 08:34:00,162.73,162.8,162.73,162.78,2107599996.0
2007-07-27 08:35:00,162.79,162.79,162.67,162.69,2107599996.0
2007-07-27 08:36:00,162.68,162.7,162.57,162.57,2107599996.0
2007-07-27 08:37:00,162.58,162.6,162.57,162.6,2107599996.0
2007-07-27 08:38:00,162.59,162.6,162.58,162.59,2107599996.0
2007-07-27 08:39:00,162.6,162.64,162.57,162.63,2107599996.0
2007-07-27 08:40:00,162.62,162.7,162.62,162.65,2107599996.0
2007-07-27 08:41:00,162.64,162.64,162.58,162.59,2107599996.0
2007-07-27 08:42:00,162.58,162.65,162.57,162.65,2107599996.0
2007-07-27 08:43:00,162.64,162.68,162.63,162.66,2102999996.0
2007-07-27 08:44:00,162.67,162.73,162.66,162.72,2102999996.0
2007-07-27 08:45:00,162.71,162.78,162.71,162.76,2102999996.0
2007-07-27 08:46:00,162.77,162.77,162.61,162.61,2102999996.0
2007-07-27 08:47:00,162.62,162.69,162.6,162.65,2102999996.0
2007-07-27 08:48:00,162.66,162.68,162.62,162.67,2102999996.0
2007-07-27 08:49:00,162.65,162.73,162.64,162.71,2102999996.0
2007-07-27 08:50:00,162.71,162.72,162.68,162.7,2102999996.0
2007-07-27 08:51:00,162.7,162.8,162.7,162.79,2143999993.0
2007-07-27 08:52:00,162.79,162.84,162.79,162.83,2113499989.0
2007-07-27 08:53:00,162.83,162.84,162.72,162.73,1799800000.0
2007-07-27 08:54:00,162.72,162.81,162.71,162.71,1799800000.0
2007-07-27 08:55:00,162.7,162.7,162.6,162.62,1799800000.0
2007-07-27 08:56:00,162.61,162.62,162.56,162.62,1799800000.0
2007-07-27 08:57:00,162.63,162.64,162.6,162.61,1799800000.0
2007-07-27 08:58:00,162.62,162.63,162.58,162.59,1799800000.0
2007-07-27 08:59:00,162.6,162.69,162.6,162.65,1799800000.0
2007-07-27 09:00:00,162.66,162.66,162.54,162.57,1799800000.0
2007-07-27 09:01:00,162.56,162.57,162.52,162.56,1799800000.0
2007-07-27 09:02:00,162.57,162.57,162.53,162.53,1799800000.0
2007-07-27 09:03:00,162.54,162.55,162.53,162.54,1799800000.0
2007-07-27 09:04:00,162.56,162.63,162.53,162.53,1799800000.0
2007-07-27 09:05:00,162.55,162.65,162.54,162.65,1799800000.0
2007-07-27 09:06:00,162.66,162.67,162.57,162.59,1799800000.0
2007-07-27 09:07:00,162.58,162.62,162.57,162.6,1799800000.0
2007-07-27 09:08:00,162.61,162.7,162.6,162.69,1799800000.0
2007-07-27 09:09:00,162.7,162.7,162.67,162.68,1799800000.0
2007-07-27 09:10:00,162.67,162.75,162.67,162.75,1799800000.0
2007-07-27 09:11:00,162.74,162.81,162.74,162.8,1799800000.0
2007-07-27 09:12:00,162.81,162.81,162.72,162.73,1799800000.0
2007-07-27 09:13:00,162.74,162.74,162.71,162.71,1799800000.0
2007-07-27 09:14:00,162.72,162.72,162.68,162.69,1799800000.0
2007-07-27 09:15:00,162.68,162.68,162.64,162.67,1799800000.0
2007-07-27 09:16:00,162.66,162.72,162.66,162.72,1799800000.0
2007-07-27 09:17:00,162.7,162.7,162.67,162.7,1799800000.0
2007-07-27 09:18:00,162.71,162.72,162.67,162.68,1799800000.0
2007-07-27 09:19:00,162.67,162.68,162.66,162.67,1799800000.0
2007-07-27 09:20:00,162.66,162.67,162.61,162.64,1799800000.0
2007-07-27 09:21:00,162.63,162.65,162.61,162.62,1799800000.0
2007-07-27 09:22:00,162.63,162.63,162.59,162.59,1799800000.0
2007-07-27 09:23:00,162.58,162.64,162.58,162.62,1799800000.0
2007-07-27 09:24:00,162.63,162.65,162.59,162.63,1799800000.0
2007-07-27 09:25:00,162.62,162.67,162.6,162.61,1799800000.0
2007-07-27 09:26:00,162.62,162.67,162.61,162.65,1799800000.0
2007-07-27 09:27:00,162.64,162.71,162.64,162.67,1799800000.0
2007-07-27 09:28:00,162.68,162.71,162.67,162.7,1799800000.0
2007-07-27 09:29:00,162.69,162.71,162.66,162.7,1799800000.0
2007-07-27 09:30:00,162.69,162.73,162.69,162.72,1799800000.0
2007-07-27 09:31:00,162.73,162.75,162.7,162.73,1799800000.0
2007-07-27 09:32:00,162.72,162.72,162.63,162.66,1799800000.0
2007-07-27 09:33:00,162.67,162.67,162.64,162.66,1799800000.0
2007-07-27 09:34:00,162.65,162.67,162.65,162.67,1799800000.0
2007-07-27 09:35:00,162.66,162.69,162.63,162.69,1799800000.0
2007-07-27 09:36:00,162.7,162.71,162.6,162.61,1799800000.0
2007-07-27 09:37:00,162.62,162.7,162.6,162.68,1799800000.0
2007-07-27 09:38:00,162.67,162.68,162.64,162.67,1799800000.0
2007-07-27 09:39:00,162.68,162.69,162.61,162.61,1799800000.0
2007-07-27 09:40:00,162.62,162.71,162.6,162.68,1799800000.0
2007-07-27 09:41:00,162.69,162.74,162.68,162.74,1799800000.0
2007-07-27 09:42:00,162.73,162.77,162.69,162.72,1799800000.0
2007-07-27 09:43:00,162.74,162.85,162.73,162.83,1799800000.0
2007-07-27 09:44:00,162.84,162.89,162.83,162.89,1799800000.0
2007-07-27 09:45:00,162.88,163.0,162.87,162.98,1799800000.0
2007-07-27 09:46:00,162.97,163.01,162.97,163.0,1799800000.0
2007-07-27 09:47:00,162.99,163.01,162.96,163.01,1799800000.0
2007-07-27 09:48:00,163.0,163.11,162.99,163.11,1799800000.0
2007-07-27 09:49:00,163.12,163.12,163.09,163.1,1799800000.0
2007-07-27 09:50:00,163.11,163.11,163.06,163.07,1799800000.0
2007-07-27 09:51:00,163.08,163.09,163.07,163.09,1799800000.0
2007-07-27 09:52:00,163.08,163.1,163.07,163.08,1799800000.0
2007-07-27 09:53:00,163.08,163.25,163.08,163.25,1936799980.0
2007-07-27 09:54:00,163.24,163.24,163.17,163.18,1936799980.0
2007-07-27 09:55:00,163.17,163.19,163.16,163.17,1936799980.0
2007-07-27 09:56:00,163.18,163.21,163.16,163.17,1936799980.0
2007-07-27 09:57:00,163.16,163.18,163.15,163.16,1936799980.0
2007-07-27 09:58:00,163.17,163.17,163.13,163.15,1936799980.0
2007-07-27 09:59:00,163.14,163.18,163.14,163.18,1936799980.0
2007-07-27 10:00:00,163.18,163.22,163.18,163.22,1936799980.0
2007-07-27 10:01:00,163.22,163.23,163.2,163.2,948699998.0
2007-07-27 10:02:00,163.22,163.23,163.18,163.19,948699998.0
2007-07-27 10:03:00,163.2,163.2,163.1,163.1,948699998.0
2007-07-27 10:04:00,163.11,163.12,163.04,163.04,948699998.0
2007-07-27 10:05:00,163.03,163.04,162.96,162.97,948699998.0
2007-07-27 10:06:00,162.99,163.0,162.88,162.91,948699998.0
2007-07-27 10:07:00,162.92,163.06,162.92,163.04,948699998.0
2007-07-27 10:08:00,163.03,163.05,162.98,163.05,948699998.0
2007-07-27 10:09:00,163.04,163.05,163.02,163.02,948699998.0
2007-07-27 10:10:00,163.03,163.03,162.97,162.97,948699998.0
2007-07-27 10:11:00,162.98,162.98,162.95,162.96,948699998.0
2007-07-27 10:12:00,162.97,162.98,162.96,162.97,948699998.0
2007-07-27 10:13:00,162.96,163.0,162.94,162.95,1816200006.0
2007-07-27 10:14:00,162.96,162.97,162.91,162.93,1816200006.0
2007-07-27 10:15:00,162.94,162.94,162.81,162.84,1816200006.0
2007-07-27 10:16:00,162.85,162.85,162.76,162.8,1816200006.0
2007-07-27 10:17:00,162.81,162.88,162.77,162.88,1816200006.0
2007-07-27 10:18:00,162.87,162.95,162.86,162.94,1816200006.0
2007-07-27 10:19:00,162.96,162.98,162.93,162.96,1816200006.0
2007-07-27 10:20:00,162.97,163.05,162.97,163.04,1816200006.0
2007-07-27 10:21:00,163.05,163.11,163.05,163.09,1816200006.0
2007-07-27 10:22:00,163.1,163.18,163.1,163.16,1816200006.0
2007-07-27 10:23:00,163.18,163.19,163.14,163.14,1816200006.0
2007-07-27 10:24:00,163.13,163.14,163.07,163.08,1369500007.0
2007-07-27 10:25:00,163.07,163.1,163.05,163.06,1369500007.0
2007-07-27 10:26:00,163.07,163.08,162.95,162.95,1369500007.0
2007-07-27 10:27:00,162.96,162.98,162.95,162.98,1369500007.0
2007-07-27 10:28:00,162.99,163.08,162.94,163.06,1369500007.0
2007-07-27 10:29:00,163.04,163.06,163.01,163.06,1369500007.0
2007-07-27 10:30:00,163.07,163.13,163.07,163.07,1369500007.0
2007-07-27 10:31:00,163.08,163.12,163.06,163.11,1369500007.0
2007-07-27 10:32:00,163.12,163.18,163.11,163.18,1369500007.0
2007-07-27 10:33:00,163.16,163.16,163.12,163.13,1369500007.0
2007-07-27 10:34:00,163.12,163.18,163.12,163.14,1369500007.0
2007-07-27 10:35:00,163.13,163.18,163.13,163.18,1369500007.0
2007-07-27 10:36:00,163.17,163.17,163.13,163.13,1369500007.0
2007-07-27 10:37:00,163.14,163.16,163.13,163.13,1369500007.0
2007-07-27 10:38:00,163.13,163.15,163.12,163.14,1921948257.0
2007-07-27 10:39:00,163.12,163.13,163.08,163.09,1915899988.0
2007-07-27 10:40:00,163.1,163.12,163.08,163.09,1915899988.0
2007-07-27 10:41:00,163.08,163.09,162.95,162.96,1915899988.0
2007-07-27 10:42:00,162.97,162.98,162.87,162.9,1915899988.0
2007-07-27 10:43:00,162.92,163.0,162.91,162.92,1915899988.0
2007-07-27 10:44:00,162.91,162.93,162.84,162.85,1915899988.0
2007-07-27 10:45:00,162.86,162.91,162.83,162.91,1915899988.0
2007-07-27 10:46:00,162.9,162.95,162.89,162.93,1915899988.0
2007-07-27 10:47:00,162.89,162.91,162.85,162.85,1915899988.0
2007-07-27 10:48:00,162.83,162.83,162.79,162.81,1915899988.0
2007-07-27 10:49:00,162.83,162.9,162.82,162.9,1915899988.0
2007-07-27 10:50:00,162.89,162.97,162.89,162.95,1915899988.0
2007-07-27 10:51:00,162.98,162.99,162.91,162.92,1915899988.0
2007-07-27 10:52:00,162.91,162.98,162.91,162.98,1688200005.0
2007-07-27 10:53:00,162.97,162.98,162.94,162.97,1688200005.0
2007-07-27 10:54:00,162.98,163.04,162.97,163.01,1688200005.0
2007-07-27 10:55:00,163.02,163.08,163.01,163.03,1688200005.0
2007-07-27 10:56:00,163.04,163.06,163.02,163.03,1688200005.0
2007-07-27 10:57:00,163.04,163.06,163.03,163.05,1688200005.0
2007-07-27 10:58:00,163.06,163.06,163.02,163.05,1688200005.0
2007-07-27 10:59:00,163.04,163.05,163.01,163.02,1688200005.0
2007-07-27 11:00:00,163.01,163.01,162.95,162.96,1688200005.0
2007-07-27 11:01:00,162.95,162.96,162.89,162.96,1688200005.0
2007-07-27 11:02:00,162.97,163.01,162.95,162.99,1688200005.0
2007-07-27 11:03:00,162.98,163.0,162.92,162.93,1688200005.0
2007-07-27 11:04:00,162.95,163.03,162.94,163.0,1688200005.0
2007-07-27 11:05:00,162.99,163.01,162.95,162.99,1688200005.0
2007-07-27 11:06:00,162.98,163.0,162.97,162.98,1688200005.0
2007-07-27 11:07:00,162.97,162.98,162.94,162.98,1688200005.0
2007-07-27 11:08:00,162.99,163.03,162.98,163.03,1688200005.0
2007-07-27 11:09:00,163.02,163.03,162.99,162.99,1688200005.0
2007-07-27 11:10:00,163.0,163.0,162.93,162.94,1688200005.0
2007-07-27 11:11:00,162.93,162.93,162.81,162.82,1688200005.0
2007-07-27 11:12:00,162.83,162.85,162.81,162.82,1688200005.0
2007-07-27 11:13:00,162.81,162.83,162.79,162.81,1688200005.0
2007-07-27 11:14:00,162.8,162.88,162.79,162.88,1688200005.0
2007-07-27 11:15:00,162.89,162.98,162.89,162.97,1688200005.0
2007-07-27 11:16:00,162.96,162.96,162.9,162.93,1688200005.0
2007-07-27 11:17:00,162.92,162.93,162.9,162.9,1688200005.0
2007-07-27 11:18:00,162.89,162.9,162.86,162.87,1688200005.0
2007-07-27 11:19:00,162.86,162.87,162.84,162.84,1688200005.0
2007-07-27 11:20:00,162.85,162.85,162.82,162.82,1688200005.0
2007-07-27 11:21:00,162.81,162.85,162.81,162.85,2134000003.0
2007-07-27 11:22:00,162.86,162.9,162.86,162.86,2134000003.0
2007-07-27 11:23:00,162.87,162.89,162.86,162.88,2134000003.0
2007-07-27 11:24:00,162.87,162.9,162.86,162.88,2134000003.0
2007-07-27 11:25:00,162.89,162.9,162.87,162.88,2134000003.0
2007-07-27 11:26:00,162.85,162.85,162.82,162.84,2134000003.0
2007-07-27 11:27:00,162.85,162.85,162.83,162.84,2134000003.0
2007-07-27 11:28:00,162.84,162.86,162.8,162.83,2134000003.0
2007-07-27 11:29:00,162.83,162.83,162.79,162.81,2125699999.0
2007-07-27 11:30:00,162.81,162.81,162.79,162.79,947400003.0
2007-07-27 11:31:00,162.8,162.8,162.62,162.64,947400003.0
2007-07-27 11:32:00,162.63,162.65,162.56,162.56,947400003.0
2007-07-27 11:33:00,162.57,162.57,162.51,162.52,947400003.0
2007-07-27 11:34:00,162.51,162.56,162.51,162.54,947400003.0
2007-07-27 11:35:00,162.55,162.55,162.5,162.53,947400003.0
2007-07-27 11:36:00,162.54,162.56,162.49,162.49,947400003.0
2007-07-27 11:37:00,162.48,162.48,162.44,162.44,947400003.0
2007-07-27 11:38:00,162.48,162.64,162.48,162.64,947400003.0
2007-07-27 11:39:00,162.65,162.68,162.6,162.61,947400003.0
2007-07-27 11:40:00,162.62,162.68,162.62,162.64,947400003.0
2007-07-27 11:41:00,162.65,162.65,162.6,162.65,947400003.0
2007-07-27 11:42:00,162.66,162.75,162.66,162.75,947400003.0
2007-07-27 11:43:00,162.76,162.77,162.71,162.72,947400003.0
2007-07-27 11:44:00,162.71,162.71,162.67,162.71,947400003.0
2007-07-27 11:45:00,162.72,162.72,162.69,162.69,947400003.0
2007-07-27 11:46:00,162.7,162.78,162.7,162.74,947400003.0
2007-07-27 11:47:00,162.73,162.73,162.69,162.71,947400003.0
2007-07-27 11:48:00,162.72,162.76,162.72,162.73,947400003.0
2007-07-27 11:49:00,162.72,162.73,162.7,162.73,947400003.0
2007-07-27 11:50:00,162.72,162.74,162.72,162.72,947400003.0
2007-07-27 11:51:00,162.71,162.73,162.69,162.72,947400003.0
2007-07-27 11:52:00,162.71,162.75,162.7,162.74,947400003.0
2007-07-27 11:53:00,162.75,162.76,162.72,162.74,947400003.0
2007-07-27 11:54:00,162.75,162.75,162.68,162.68,947400003.0
2007-07-27 11:55:00,162.67,162.67,162.62,162.62,947400003.0
2007-07-27 11:56:00,162.63,162.63,162.59,162.59,947400003.0
2007-07-27 11:57:00,162.6,162.6,162.48,162.57,947400003.0
2007-07-27 11:58:00,162.58,162.65,162.58,162.64,947400003.0
2007-07-27 11:59:00,162.65,162.67,162.61,162.63,947400003.0
2007-07-27 12:00:00,162.64,162.65,162.61,162.64,947400003.0
2007-07-27 12:01:00,162.65,162.72,162.63,162.72,947400003.0
2007-07-27 12:02:00,162.71,162.71,162.64,162.66,947400003.0
2007-07-27 12:03:00,162.65,162.66,162.63,162.63,947400003.0
2007-07-27 12:04:00,162.64,162.65,162.59,162.6,947400003.0
2007-07-27 12:05:00,162.59,162.61,162.56,162.56,947400003.0
2007-07-27 12:06:00,162.57,162.57,162.56,162.56,947400003.0
2007-07-27 12:07:00,162.55,162.56,162.47,162.5,947400003.0
2007-07-27 12:08:00,162.51,162.51,162.41,162.42,947400003.0
2007-07-27 12:09:00,162.43,162.49,162.43,162.45,947400003.0
2007-07-27 12:10:00,162.46,162.47,162.44,162.46,947400003.0
2007-07-27 12:11:00,162.47,162.51,162.47,162.51,947400003.0
2007-07-27 12:12:00,162.53,162.56,162.53,162.54,947400003.0
2007-07-27 12:13:00,162.55,162.65,162.55,162.65,947400003.0
2007-07-27 12:14:00,162.64,162.71,162.63,162.7,911200001.0
2007-07-27 12:15:00,162.7,162.72,162.7,162.71,911200001.0
2007-07-27 12:16:00,162.71,162.76,162.7,162.71,1916299982.0
2007-07-27 12:17:00,162.7,162.72,162.68,162.68,1916299982.0
2007-07-27 12:18:00,162.69,162.7,162.68,162.68,1916299982.0
2007-07-27 12:19:00,162.68,162.68,162.6,162.61,750800004.0
2007-07-27 12:20:00,162.6,162.65,162.58,162.58,750800004.0
2007-07-27 12:21:00,162.57,162.6,162.56,162.58,750800004.0
2007-07-27 12:22:00,162.59,162.64,162.57,162.6,750800004.0
2007-07-27 12:23:00,162.59,162.6,162.53,162.53,750800004.0
2007-07-27 12:24:00,162.54,162.54,162.5,162.51,750800004.0
2007-07-27 12:25:00,162.53,162.57,162.51,162.56,750800004.0
2007-07-27 12:26:00,162.55,162.56,162.51,162.51,750800004.0
2007-07-27 12:27:00,162.5,162.52,162.42,162.42,750800004.0
2007-07-27 12:28:00,162.41,162.42,162.36,162.4,750800004.0
2007-07-27 12:29:00,162.41,162.41,162.37,162.4,750800004.0
2007-07-27 12:30:00,162.41,162.43,162.38,162.42,750800004.0
2007-07-27 12:31:00,162.41,162.47,162.41,162.45,750800004.0
2007-07-27 12:32:00,162.44,162.44,162.39,162.4,750800004.0
2007-07-27 12:33:00,162.39,162.42,162.36,162.42,750800004.0
2007-07-27 12:34:00,162.43,162.44,162.41,162.44,750800004.0
2007-07-27 12:35:00,162.43,162.44,162.42,162.43,750800004.0
2007-07-27 12:36:00,162.44,162.45,162.42,162.45,750800004.0
2007-07-27 12:37:00,162.43,162.44,162.36,162.36,750800004.0
2007-07-27 12:38:00,162.37,162.4,162.37,162.38,750800004.0
2007-07-27 12:39:00,162.37,162.4,162.36,162.39,750800004.0
2007-07-27 12:40:00,162.41,162.41,162.36,162.37,750800004.0
2007-07-27 12:41:00,162.36,162.38,162.35,162.36,750800004.0
2007-07-27 12:42:00,162.37,162.38,162.3,162.31,750800004.0
2007-07-27 12:43:00,162.3,162.35,162.3,162.32,750800004.0
2007-07-27 12:44:00,162.34,162.37,162.32,162.36,750800004.0
2007-07-27 12:45:00,162.35,162.37,162.34,162.36,750800004.0
2007-07-27 12:46:00,162.35,162.35,162.3,162.32,750800004.0
2007-07-27 12:47:00,162.31,162.45,162.31,162.43,750800004.0
2007-07-27 12:48:00,162.44,162.46,162.42,162.46,750800004.0
2007-07-27 12:49:00,162.47,162.48,162.44,162.47,750800004.0
2007-07-27 12:50:00,162.48,162.48,162.45,162.45,750800004.0
2007-07-27 12:51:00,162.47,162.47,162.44,162.44,750800004.0
2007-07-27 12:52:00,162.44,162.44,162.32,162.37,1974200000.0
2007-07-27 12:53:00,162.36,162.36,162.28,162.3,1974200000.0
2007-07-27 12:54:00,162.31,162.32,162.29,162.3,1974200000.0
2007-07-27 12:55:00,162.29,162.36,162.29,162.35,1974200000.0
2007-07-27 12:56:00,162.34,162.35,162.28,162.3,1815900008.0
2007-07-27 12:57:00,162.31,162.38,162.31,162.37,1815900008.0
2007-07-27 12:58:00,162.36,162.4,162.34,162.38,1815900008.0
2007-07-27 12:59:00,162.37,162.45,162.37,162.44,1815900008.0
2007-07-27 13:00:00,162.45,162.45,162.34,162.34,1815900008.0
2007-07-27 13:01:00,162.33,162.35,162.29,162.34,1815900008.0
2007-07-27 13:02:00,162.33,162.34,162.28,162.3,1815900008.0
2007-07-27 13:03:00,162.29,162.3,162.27,162.29,1815900008.0
2007-07-27 13:04:00,162.28,162.28,162.24,162.25,1815900008.0
2007-07-27 13:05:00,162.26,162.27,162.19,162.21,1815900008.0
2007-07-27 13:06:00,162.2,162.21,162.14,162.15,1815900008.0
2007-07-27 13:07:00,162.16,162.16,162.11,162.15,1815900008.0
2007-07-27 13:08:00,162.14,162.15,162.1,162.14,1815900008.0
2007-07-27 13:09:00,162.13,162.14,162.1,162.12,1815900008.0
2007-07-27 13:10:00,162.11,162.13,162.05,162.06,1815900008.0
2007-07-27 13:11:00,162.05,162.13,162.04,162.13,1815900008.0
2007-07-27 13:12:00,162.14,162.17,162.13,162.17,1815900008.0
2007-07-27 13:13:00,162.16,162.16,162.06,162.06,1815900008.0
2007-07-27 13:14:00,162.05,162.09,162.05,162.06,1815900008.0
2007-07-27 13:15:00,162.07,162.11,162.06,162.08,1815900008.0
2007-07-27 13:16:00,162.07,162.08,162.01,162.02,1815900008.0
2007-07-27 13:17:00,162.01,162.04,161.99,162.01,1815900008.0
2007-07-27 13:18:00,162.02,162.11,162.01,162.04,1815900008.0
2007-07-27 13:19:00,162.03,162.05,161.98,162.0,1815900008.0
2007-07-27 13:20:00,161.99,162.05,161.99,162.02,1815900008.0
2007-07-27 13:21:00,162.01,162.02,161.92,161.94,1815900008.0
2007-07-27 13:22:00,161.93,161.95,161.84,161.85,1815900008.0
2007-07-27 13:23:00,161.84,161.85,161.81,161.83,1815900008.0
2007-07-27 13:24:00,161.82,161.82,161.75,161.77,1815900008.0
2007-07-27 13:25:00,161.78,161.8,161.78,161.8,1815900008.0
2007-07-27 13:26:00,161.79,161.81,161.78,161.81,1815900008.0
2007-07-27 13:27:00,161.8,161.83,161.79,161.82,1815900008.0
2007-07-27 13:28:00,161.83,161.83,161.79,161.82,1815900008.0
2007-07-27 13:29:00,161.81,161.83,161.8,161.81,1815900008.0
2007-07-27 13:30:00,161.8,161.8,161.78,161.78,1815900008.0
2007-07-27 13:31:00,161.79,161.83,161.78,161.82,1815900008.0
2007-07-27 13:32:00,161.83,161.86,161.82,161.83,1815900008.0
2007-07-27 13:33:00,161.82,161.82,161.75,161.75,1815900008.0
2007-07-27 13:34:00,161.76,161.77,161.72,161.72,1815900008.0
2007-07-27 13:35:00,161.7,161.79,161.7,161.79,1815900008.0
2007-07-27 13:36:00,161.78,161.81,161.74,161.77,1815900008.0
2007-07-27 13:37:00,161.76,161.81,161.76,161.8,1815900008.0
2007-07-27 13:38:00,161.81,161.82,161.79,161.82,1815900008.0
2007-07-27 13:39:00,161.81,161.82,161.78,161.82,1815900008.0
2007-07-27 13:40:00,161.83,161.89,161.82,161.88,1815900008.0
2007-07-27 13:41:00,161.89,161.89,161.85,161.88,1815900008.0
2007-07-27 13:42:00,161.87,161.88,161.82,161.83,1815900008.0
2007-07-27 13:43:00,161.84,161.89,161.84,161.89,1815900008.0
2007-07-27 13:44:00,161.88,161.89,161.82,161.85,1815900008.0
2007-07-27 13:45:00,161.86,161.87,161.83,161.87,1815900008.0
2007-07-27 13:46:00,161.86,161.88,161.85,161.87,1815900008.0
2007-07-27 13:47:00,161.86,161.94,161.85,161.92,1815900008.0
2007-07-27 13:48:00,161.91,161.93,161.89,161.91,1815900008.0
2007-07-27 13:49:00,161.9,161.91,161.87,161.89,1815900008.0
2007-07-27 13:50:00,161.9,161.92,161.88,161.9,1815900008.0
2007-07-27 13:51:00,161.9,161.93,161.89,161.93,1815900008.0
2007-07-27 13:52:00,161.93,161.95,161.93,161.94,980300004.0
2007-07-27 13:53:00,161.93,161.95,161.9,161.93,1863600004.0
2007-07-27 13:54:00,161.94,161.98,161.92,161.98,1863600004.0
2007-07-27 13:55:00,161.99,161.99,161.95,161.98,1863600004.0
2007-07-27 13:56:00,161.97,161.98,161.92,161.93,1863600004.0
2007-07-27 13:57:00,161.91,162.0,161.91,161.98,1863600004.0
2007-07-27 13:58:00,161.99,162.0,161.97,161.99,1863600004.0
2007-07-27 13:59:00,162.0,162.01,161.99,162.0,1863600004.0
2007-07-27 14:00:00,161.99,162.1,161.99,162.08,1863600004.0
2007-07-27 14:01:00,162.09,162.09,162.04,162.07,1863600004.0
2007-07-27 14:02:00,162.08,162.12,162.08,162.09,1863600004.0
2007-07-27 14:03:00,162.07,162.12,162.07,162.12,1863600004.0
2007-07-27 14:04:00,162.11,162.15,162.09,162.14,1863600004.0
2007-07-27 14:05:00,162.15,162.26,162.15,162.24,1863600004.0
2007-07-27 14:06:00,162.23,162.29,162.23,162.27,1863600004.0
2007-07-27 14:07:00,162.28,162.28,162.22,162.24,1863600004.0
2007-07-27 14:08:00,162.25,162.27,162.2,162.2,1863600004.0
2007-07-27 14:09:00,162.19,162.23,162.17,162.22,1863600004.0
2007-07-27 14:10:00,162.23,162.25,162.21,162.21,1863600004.0
2007-07-27 14:11:00,162.22,162.22,162.19,162.21,1863600004.0
2007-07-27 14:12:00,162.22,162.22,162.19,162.2,1863600004.0
2007-07-27 14:13:00,162.19,162.19,162.13,162.13,1863600004.0
2007-07-27 14:14:00,162.12,162.19,162.1,162.1,1863600004.0
2007-07-27 14:15:00,162.09,162.09,161.99,162.06,1863600004.0
2007-07-27 14:16:00,162.05,162.05,162.0,162.03,1863600004.0
2007-07-27 14:17:00,162.04,162.13,162.04,162.13,1863600004.0
2007-07-27 14:18:00,162.15,162.23,162.14,162.21,1863600004.0
2007-07-27 14:19:00,162.2,162.22,162.16,162.16,1863600004.0
2007-07-27 14:20:00,162.15,162.15,162.12,162.14,1863600004.0
2007-07-27 14:21:00,162.12,162.13,162.11,162.13,1863600004.0
2007-07-27 14:22:00,162.12,162.18,162.12,162.17,1863600004.0
2007-07-27 14:23:00,162.18,162.23,162.16,162.2,1863600004.0
2007-07-27 14:24:00,162.19,162.22,162.17,162.22,1457800009.0
2007-07-27 14:25:00,162.23,162.23,162.16,162.17,1457800009.0
2007-07-27 14:26:00,162.18,162.2,162.16,162.17,1457800009.0
2007-07-27 14:27:00,162.16,162.16,162.13,162.14,1457800009.0
2007-07-27 14:28:00,162.14,162.17,162.14,162.16,1457800009.0
2007-07-27 14:29:00,162.15,162.16,162.12,162.14,1840699997.0
2007-07-27 14:30:00,162.15,162.27,162.08,162.08,1763199993.0
2007-07-27 14:31:00,162.09,162.22,162.09,162.21,1763199993.0
2007-07-27 14:32:00,162.2,162.36,162.2,162.36,1763199993.0
2007-07-27 14:33:00,162.37,162.56,162.36,162.43,1763199993.0
2007-07-27 14:34:00,162.44,162.45,162.35,162.36,1763199993.0
2007-07-27 14:35:00,162.37,162.4,162.33,162.36,1763199993.0
2007-07-27 14:36:00,162.37,162.48,162.35,162.46,1763199993.0
2007-07-27 14:37:00,162.45,162.48,162.43,162.47,1763199993.0
2007-07-27 14:38:00,162.45,162.46,162.41,162.44,1763199993.0
2007-07-27 14:39:00,162.43,162.47,162.42,162.42,1763199993.0
2007-07-27 14:40:00,162.43,162.43,162.33,162.35,1763199993.0
2007-07-27 14:41:00,162.34,162.35,162.28,162.32,1763199993.0
2007-07-27 14:42:00,162.31,162.42,162.3,162.41,1763199993.0
2007-07-27 14:43:00,162.42,162.58,162.42,162.58,1763199993.0
2007-07-27 14:44:00,162.57,162.65,162.56,162.65,1763199993.0
2007-07-27 14:45:00,162.63,162.81,162.62,162.81,1763199993.0
2007-07-27 14:46:00,162.78,162.78,162.66,162.66,1763199993.0
2007-07-27 14:47:00,162.65,162.68,162.63,162.63,1763199993.0
2007-07-27 14:48:00,162.62,162.62,162.5,162.55,1763199993.0
2007-07-27 14:49:00,162.53,162.6,162.5,162.52,1763199993.0
2007-07-27 14:50:00,162.51,162.52,162.47,162.49,1763199993.0
2007-07-27 14:51:00,162.5,162.53,162.48,162.53,1763199993.0
2007-07-27 14:52:00,162.52,162.55,162.47,162.47,1763199993.0
2007-07-27 14:53:00,162.46,162.52,162.44,162.49,1763199993.0
2007-07-27 14:54:00,162.47,162.5,162.44,162.48,1763199993.0
2007-07-27 14:55:00,162.49,162.5,162.48,162.5,1763199993.0
2007-07-27 14:56:00,162.51,162.53,162.49,162.51,1763199993.0
2007-07-27 14:57:00,162.51,162.57,162.5,162.56,1763199993.0
2007-07-27 14:58:00,162.53,162.57,162.48,162.52,2022699995.0
2007-07-27 14:59:00,162.51,162.51,162.43,162.45,2022699995.0
2007-07-27 15:00:00,162.44,162.45,162.37,162.37,2022699995.0
2007-07-27 15:01:00,162.38,162.46,162.37,162.42,2022699995.0
2007-07-27 15:02:00,162.43,162.46,162.4,162.42,2022699995.0
2007-07-27 15:03:00,162.43,162.48,162.43,162.47,2022699995.0
2007-07-27 15:04:00,162.46,162.49,162.45,162.47,2022699995.0
2007-07-27 15:05:00,162.46,162.48,162.45,162.46,2022699995.0
2007-07-27 15:06:00,162.47,162.47,162.45,162.45,2022699995.0
2007-07-27 15:07:00,162.44,162.5,162.44,162.5,2022699995.0
2007-07-27 15:08:00,162.51,162.51,162.41,162.41,2022699995.0
2007-07-27 15:09:00,162.42,162.43,162.37,162.37,2022699995.0
2007-07-27 15:10:00,162.36,162.36,162.32,162.34,2022699995.0
2007-07-27 15:11:00,162.35,162.35,162.3,162.31,2022699995.0
2007-07-27 15:12:00,162.32,162.35,162.29,162.32,2022699995.0
2007-07-27 15:13:00,162.33,162.39,162.33,162.39,2022699995.0
2007-07-27 15:14:00,162.38,162.39,162.32,162.35,2022699995.0
2007-07-27 15:15:00,162.34,162.35,162.28,162.35,2022699995.0
2007-07-27 15:16:00,162.36,162.38,162.34,162.37,2022699995.0
2007-07-27 15:17:00,162.38,162.38,162.29,162.32,2022699995.0
2007-07-27 15:18:00,162.33,162.35,162.32,162.33,2022699995.0
2007-07-27 15:19:00,162.34,162.35,162.33,162.34,2022699995.0
2007-07-27 15:20:00,162.35,162.35,162.32,162.33,2022699995.0
2007-07-27 15:21:00,162.32,162.35,162.32,162.35,2022699995.0
2007-07-27 15:22:00,162.36,162.37,162.35,162.36,2022699995.0
2007-07-27 15:23:00,162.36,162.41,162.35,162.41,2018799990.0
2007-07-27 15:24:00,162.4,162.43,162.39,162.41,2018799990.0
2007-07-27 15:25:00,162.4,162.47,162.39,162.46,2018799990.0
2007-07-27 15:26:00,162.45,162.48,162.42,162.43,2018799990.0
2007-07-27 15:27:00,162.44,162.48,162.44,162.47,2018799990.0
2007-07-27 15:28:00,162.48,162.52,162.45,162.49,2018799990.0
2007-07-27 15:29:00,162.5,162.6,162.49,162.58,2018799990.0
2007-07-27 15:30:00,162.57,162.6,162.53,162.57,2018799990.0
2007-07-27 15:31:00,162.56,162.62,162.55,162.57,2018799990.0
2007-07-27 15:32:00,162.58,162.59,162.56,162.56,2018799990.0
2007-07-27 15:34:00,162.65,162.66,162.62,162.62,2018799990.0
2007-07-27 15:35:00,162.63,162.63,162.56,162.58,2018799990.0
2007-07-27 15:36:00,162.57,162.58,162.56,162.57,2018799990.0
2007-07-27 15:37:00,162.55,162.55,162.44,162.46,2018799990.0
2007-07-27 15:38:00,162.47,162.48,162.42,162.46,2018799990.0
2007-07-27 15:39:00,162.45,162.45,162.37,162.39,2018799990.0
2007-07-27 15:40:00,162.4,162.41,162.31,162.31,2018799990.0
2007-07-27 15:41:00,162.32,162.35,162.31,162.35,2018799990.0
2007-07-27 15:42:00,162.34,162.38,162.31,162.31,2018799990.0
2007-07-27 15:43:00,162.29,162.32,162.28,162.32,2018799990.0
2007-07-27 15:44:00,162.33,162.4,162.31,162.39,2018799990.0
2007-07-27 15:45:00,162.4,162.41,162.32,162.33,2018799990.0
2007-07-27 15:46:00,162.32,162.36,162.28,162.28,2018799990.0
2007-07-27 15:47:00,162.27,162.33,162.27,162.33,2018799990.0
2007-07-27 15:48:00,162.32,162.33,162.24,162.26,2018799990.0
2007-07-27 15:49:00,162.27,162.28,162.2,162.2,2018799990.0
2007-07-27 15:50:00,162.21,162.25,162.19,162.25,2018799990.0
2007-07-27 15:51:00,162.26,162.29,162.2,162.24,2018799990.0
2007-07-27 15:52:00,162.25,162.27,162.22,162.25,2018799990.0
2007-07-27 15:53:00,162.23,162.3,162.23,162.29,2018799990.0
2007-07-27 15:54:00,162.3,162.31,162.23,162.24,2018799990.0
2007-07-27 15:55:00,162.23,162.28,162.23,162.26,2018799990.0
2007-07-27 15:56:00,162.24,162.27,162.24,162.26,2018799990.0
2007-07-27 15:57:00,162.28,162.28,162.21,162.21,2018799990.0
2007-07-27 15:58:00,162.22,162.27,162.21,162.25,2018799990.0
2007-07-27 15:59:00,162.24,162.32,162.23,162.32,2018799990.0
2007-07-27 16:00:00,162.31,162.35,162.26,162.29,2018799990.0
2007-07-27 16:01:00,162.28,162.29,162.12,162.13,2018799990.0
2007-07-27 16:02:00,162.12,162.2,162.12,162.2,2018799990.0
2007-07-27 16:03:00,162.19,162.22,162.17,162.17,2018799990.0
2007-07-27 16:04:00,162.16,162.2,162.12,162.2,2018799990.0
2007-07-27 16:05:00,162.21,162.25,162.17,162.24,2018799990.0
2007-07-27 16:06:00,162.25,162.34,162.24,162.31,2018799990.0
2007-07-27 16:07:00,162.32,162.34,162.27,162.27,2018799990.0
2007-07-27 16:08:00,162.26,162.28,162.24,162.26,2018799990.0
2007-07-27 16:09:00,162.25,162.3,162.24,162.3,2018799990.0
2007-07-27 16:10:00,162.31,162.4,162.3,162.39,2018799990.0
2007-07-27 16:11:00,162.41,162.44,162.39,162.44,2018799990.0
2007-07-27 16:12:00,162.45,162.57,162.45,162.55,2018799990.0
2007-07-27 16:13:00,162.54,162.59,162.47,162.48,2018799990.0
2007-07-27 16:14:00,162.46,162.52,162.45,162.48,2018799990.0
2007-07-27 16:15:00,162.47,162.52,162.45,162.49,2018799990.0
2007-07-27 16:16:00,162.48,162.49,162.45,162.46,2018799990.0
2007-07-27 16:17:00,162.45,162.49,162.45,162.49,2018799990.0
2007-07-27 16:18:00,162.48,162.51,162.45,162.49,2018799990.0
2007-07-27 16:19:00,162.5,162.57,162.48,162.54,2018799990.0
2007-07-27 16:20:00,162.55,162.59,162.54,162.58,2018799990.0
2007-07-27 16:21:00,162.57,162.59,162.51,162.55,2018799990.0
2007-07-27 16:22:00,162.54,162.55,162.51,162.52,2018799990.0
2007-07-27 16:23:00,162.51,162.52,162.48,162.49,2018799990.0
2007-07-27 16:24:00,162.5,162.5,162.47,162.47,2018799990.0
2007-07-27 16:25:00,162.46,162.5,162.43,162.43,2018799990.0
2007-07-27 16:26:00,162.44,162.46,162.42,162.42,2018799990.0
2007-07-27 16:27:00,162.41,162.44,162.4,162.4,2018799990.0
2007-07-27 16:28:00,162.39,162.47,162.39,162.47,2018799990.0
2007-07-27 16:29:00,162.48,162.49,162.46,162.46,2018799990.0
2007-07-27 16:30:00,162.45,162.52,162.45,162.52,2018799990.0
2007-07-27 16:31:00,162.53,162.54,162.48,162.49,2018799990.0
2007-07-27 16:32:00,162.48,162.49,162.39,162.4,2018799990.0
2007-07-27 16:33:00,162.39,162.45,162.35,162.44,2018799990.0
2007-07-27 16:34:00,162.43,162.43,162.34,162.36,2018799990.0
2007-07-27 16:35:00,162.35,162.37,162.35,162.35,2018799990.0
2007-07-27 16:36:00,162.36,162.38,162.34,162.38,2018799990.0
2007-07-27 16:37:00,162.37,162.44,162.37,162.41,2018799990.0
2007-07-27 16:38:00,162.42,162.42,162.3,162.33,2018799990.0
2007-07-27 16:39:00,162.32,162.34,162.29,162.31,2018799990.0
2007-07-27 16:40:00,162.32,162.35,162.29,162.29,2018799990.0
2007-07-27 16:41:00,162.3,162.33,162.28,162.28,2018799990.0
2007-07-27 16:42:00,162.29,162.37,162.29,162.37,2018799990.0
2007-07-27 16:43:00,162.39,162.4,162.37,162.38,2018799990.0
2007-07-27 16:44:00,162.37,162.37,162.24,162.26,1637700014.0
2007-07-27 16:45:00,162.27,162.29,162.26,162.26,1637700014.0
2007-07-27 16:46:00,162.27,162.27,162.25,162.26,1637700014.0
2007-07-27 16:47:00,162.25,162.3,162.25,162.3,1637700014.0
2007-07-27 16:48:00,162.31,162.37,162.31,162.36,1637700014.0
2007-07-27 16:49:00,162.37,162.4,162.35,162.36,1637700014.0
2007-07-27 16:50:00,162.35,162.38,162.34,162.34,1637700014.0
2007-07-27 16:51:00,162.35,162.38,162.32,162.33,1637700014.0
2007-07-27 16:52:00,162.32,162.36,162.24,162.27,1637700014.0
2007-07-27 16:53:00,162.26,162.26,162.15,162.17,1637700014.0
2007-07-27 16:54:00,162.18,162.2,162.16,162.2,1637700014.0
2007-07-27 16:55:00,162.21,162.22,162.13,162.18,1637700014.0
2007-07-27 16:56:00,162.17,162.23,162.17,162.23,1637700014.0
2007-07-27 16:57:00,162.24,162.24,162.19,162.19,1637700014.0
2007-07-27 16:58:00,162.18,162.2,162.14,162.14,1637700014.0
2007-07-27 16:59:00,162.14,162.18,162.13,162.14,1637700014.0
2007-07-27 17:00:00,162.14,162.2,162.14,162.19,1890399998.0
2007-07-27 17:01:00,162.2,162.22,162.16,162.18,1890399998.0
2007-07-27 17:02:00,162.19,162.21,162.1,162.18,1890399998.0
2007-07-27 17:03:00,162.17,162.18,162.12,162.12,1890399998.0
2007-07-27 17:04:00,162.11,162.2,162.11,162.19,1890399998.0
2007-07-27 17:05:00,162.18,162.19,162.13,162.16,1890399998.0
2007-07-27 17:06:00,162.15,162.16,162.13,162.15,1890399998.0
2007-07-27 17:07:00,162.16,162.2,162.15,162.15,1890399998.0
2007-07-27 17:08:00,162.13,162.21,162.12,162.18,1890399998.0
2007-07-27 17:09:00,162.19,162.29,162.19,162.28,1890399998.0
2007-07-27 17:10:00,162.27,162.31,162.27,162.28,1890399998.0
2007-07-27 17:11:00,162.27,162.32,162.27,162.28,1890399998.0
2007-07-27 17:12:00,162.27,162.31,162.26,162.31,1890399998.0
2007-07-27 17:13:00,162.3,162.3,162.28,162.3,1890399998.0
2007-07-27 17:14:00,162.28,162.31,162.28,162.3,1890399998.0
2007-07-27 17:15:00,162.31,162.34,162.29,162.32,1890399998.0
2007-07-27 17:16:00,162.31,162.33,162.29,162.31,1890399998.0
2007-07-27 17:17:00,162.3,162.34,162.3,162.34,1890399998.0
2007-07-27 17:18:00,162.33,162.35,162.32,162.34,1890399998.0
2007-07-27 17:19:00,162.32,162.33,162.27,162.28,1890399998.0
2007-07-27 17:20:00,162.29,162.3,162.27,162.28,1890399998.0
2007-07-27 17:21:00,162.28,162.3,162.27,162.28,1424200002.0
2007-07-27 17:22:00,162.27,162.27,162.24,162.27,1424200002.0
2007-07-27 17:23:00,162.28,162.29,162.26,162.26,1424200002.0
2007-07-27 17:24:00,162.24,162.28,162.24,162.27,1424200002.0
2007-07-27 17:25:00,162.26,162.27,162.24,162.27,1424200002.0
2007-07-27 17:26:00,162.26,162.26,162.25,162.25,1424200002.0
2007-07-27 17:27:00,162.24,162.24,162.19,162.19,1971799996.0
2007-07-27 17:28:00,162.18,162.19,162.15,162.16,1971799996.0
2007-07-27 17:29:00,162.17,162.18,162.15,162.18,1971799996.0
2007-07-27 17:30:00,162.2,162.24,162.2,162.24,1971799996.0
2007-07-27 17:31:00,162.25,162.25,162.2,162.2,1971799996.0
2007-07-27 17:32:00,162.22,162.22,162.2,162.2,1971799996.0
2007-07-27 17:33:00,162.18,162.21,162.17,162.21,1889799990.0
2007-07-27 17:34:00,162.22,162.23,162.21,162.23,1889799990.0
2007-07-27 17:35:00,162.22,162.22,162.15,162.15,1889799990.0
2007-07-27 17:36:00,162.13,162.13,162.07,162.07,1889799990.0
2007-07-27 17:37:00,162.06,162.07,161.92,161.98,1889799990.0
2007-07-27 17:38:00,162.0,162.03,161.98,162.0,1889799990.0
2007-07-27 17:39:00,161.99,162.08,161.99,162.07,1889799990.0
2007-07-27 17:40:00,162.06,162.06,162.03,162.03,1889799990.0
2007-07-27 17:41:00,162.02,162.04,161.99,162.02,1889799990.0
2007-07-27 17:42:00,162.03,162.06,161.99,162.01,1889799990.0
2007-07-27 17:43:00,162.0,162.03,161.99,162.03,1889799990.0
2007-07-27 17:44:00,162.03,162.05,162.02,162.05,1889799990.0
2007-07-27 17:45:00,162.04,162.04,161.97,162.02,1655199996.0
2007-07-27 17:46:00,162.05,162.06,162.04,162.05,1655199996.0
2007-07-27 17:47:00,162.03,162.07,162.03,162.03,1748099984.0
2007-07-27 17:48:00,162.04,162.07,162.02,162.02,1748099984.0
2007-07-27 17:49:00,162.035,162.06,162.03,162.04,1748099984.0
2007-07-27 17:50:00,162.02,162.03,161.98,161.99,1920299996.0
2007-07-27 17:51:00,162.0,162.0,161.96,161.98,1920299996.0
2007-07-27 17:52:00,161.99,162.02,161.96,161.98,1920299996.0
2007-07-27 17:53:00,161.97,161.98,161.91,161.94,1920299996.0
2007-07-27 17:54:00,161.95,161.95,161.89,161.93,1920299996.0
2007-07-27 17:55:00,161.92,161.94,161.88,161.89,1920299996.0
2007-07-27 17:56:00,161.9,161.9,161.8,161.81,1920299996.0
2007-07-27 17:57:00,161.82,161.82,161.74,161.76,1920299996.0
2007-07-27 17:58:00,161.77,161.77,161.74,161.76,1920299996.0
2007-07-27 17:59:00,161.77,161.77,161.73,161.76,1920299996.0
2007-07-27 18:00:00,161.75,161.79,161.75,161.78,1920299996.0
2007-07-27 18:01:00,161.77,161.78,161.75,161.78,1920299996.0
2007-07-27 18:02:00,161.79,161.82,161.79,161.8,1920299996.0
2007-07-27 18:03:00,161.79,161.79,161.77,161.77,1920299996.0
2007-07-27 18:04:00,161.76,161.77,161.73,161.76,1920299996.0
2007-07-27 18:05:00,161.78,161.78,161.72,161.74,1920299996.0
2007-07-27 18:06:00,161.74,161.74,161.67,161.72,1679499992.0
2007-07-27 18:07:00,161.73,161.74,161.69,161.73,1679499992.0
2007-07-27 18:08:00,161.74,161.75,161.72,161.72,1679499992.0
2007-07-27 18:09:00,161.72,161.77,161.72,161.73,1679499992.0
2007-07-27 18:10:00,161.74,161.75,161.69,161.72,1921200009.0
2007-07-27 18:11:00,161.71,161.71,161.67,161.68,1921200009.0
2007-07-27 18:12:00,161.69,161.7,161.67,161.7,1921200009.0
2007-07-27 18:13:00,161.69,161.69,161.66,161.67,1921200009.0
2007-07-27 18:14:00,161.68,161.68,161.66,161.67,1921200009.0
2007-07-27 18:15:00,161.65,161.67,161.63,161.66,1921200009.0
2007-07-27 18:16:00,161.65,161.66,161.6,161.65,1921200009.0
2007-07-27 18:17:00,161.67,161.71,161.67,161.71,1921200009.0
2007-07-27 18:18:00,161.74,161.74,161.71,161.73,1921200009.0
2007-07-27 18:19:00,161.73,161.81,161.72,161.81,2124599991.0
2007-07-27 18:20:00,161.82,161.96,161.81,161.95,2124599991.0
2007-07-27 18:21:00,161.97,162.0,161.91,161.92,2124599991.0
2007-07-27 18:22:00,161.94,162.0,161.93,161.96,2124599991.0
2007-07-27 18:23:00,161.95,161.95,161.9,161.91,2124599991.0
2007-07-27 18:24:00,161.9,161.9,161.81,161.81,2124599991.0
2007-07-27 18:25:00,161.8,161.81,161.78,161.78,2124599991.0
2007-07-27 18:26:00,161.79,161.84,161.79,161.83,2124599991.0
2007-07-27 18:27:00,161.84,161.85,161.82,161.84,2124599991.0
2007-07-27 18:28:00,161.87,161.92,161.87,161.92,2124599991.0
2007-07-27 18:29:00,161.88,161.89,161.85,161.87,1710500003.0
2007-07-27 18:30:00,161.89,161.99,161.89,161.99,1710500003.0
2007-07-27 18:31:00,162.0,162.01,161.96,161.97,1710500003.0
2007-07-27 18:32:00,161.95,161.95,161.89,161.93,1710500003.0
2007-07-27 18:33:00,161.94,161.95,161.86,161.86,1710500003.0
2007-07-27 18:34:00,161.84,161.84,161.79,161.79,1710500003.0
2007-07-27 18:35:00,161.8,161.8,161.71,161.74,1710500003.0
2007-07-27 18:36:00,161.75,161.77,161.73,161.75,1710500003.0
2007-07-27 18:37:00,161.74,161.78,161.74,161.78,1710500003.0
2007-07-27 18:38:00,161.79,161.83,161.75,161.77,1710500003.0
2007-07-27 18:39:00,161.77,161.77,161.74,161.77,1389500003.0
2007-07-27 18:40:00,161.73,161.83,161.73,161.82,2137800000.0
2007-07-27 18:41:00,161.83,161.9,161.83,161.88,2137800000.0
2007-07-27 18:42:00,161.93,161.93,161.89,161.91,2137800000.0
2007-07-27 18:43:00,161.9,161.94,161.9,161.94,2138999982.0
2007-07-27 18:44:00,161.95,162.02,161.94,162.01,2138999982.0
2007-07-27 18:45:00,162.02,162.02,161.9,161.97,2138999982.0
2007-07-27 18:46:00,161.99,161.99,161.94,161.97,2138999982.0
2007-07-27 18:47:00,161.94,161.94,161.86,161.88,377499998.0
2007-07-27 18:48:00,161.87,161.87,161.83,161.83,377499998.0
2007-07-27 18:49:00,161.84,161.88,161.84,161.87,377499998.0
2007-07-27 18:50:00,161.86,161.87,161.8,161.87,377499998.0
2007-07-27 18:51:00,161.89,161.91,161.89,161.9,377499998.0
2007-07-27 18:52:00,161.88,161.98,161.88,161.98,1574999999.0
2007-07-27 18:53:00,162.01,162.01,161.96,161.98,1574999999.0
2007-07-27 18:54:00,161.94,161.99,161.94,161.96,1870399999.0
2007-07-27 18:55:00,161.97,162.0,161.96,161.98,1870399999.0
2007-07-27 18:56:00,162.0,162.0,161.91,161.91,1870399999.0
2007-07-27 18:57:00,161.9,161.9,161.88,161.89,1971899999.0
2007-07-27 18:58:00,161.88,161.89,161.86,161.87,1971899999.0
2007-07-27 18:59:00,161.88,161.89,161.86,161.86,1971899999.0
2007-07-27 19:00:00,161.88,161.9,161.86,161.89,1971899999.0
2007-07-27 19:01:00,161.87,161.87,161.83,161.85,2051300003.0
2007-07-27 19:02:00,161.86,161.87,161.85,161.86,2051300003.0
2007-07-27 19:03:00,161.83,161.85,161.83,161.85,1806900014.0
2007-07-27 19:04:00,161.84,161.9,161.84,161.89,1806900014.0
2007-07-27 19:05:00,161.92,161.95,161.91,161.92,1806900014.0
2007-07-27 19:06:00,161.91,161.93,161.89,161.9,1716999991.0
2007-07-27 19:07:00,161.9,161.95,161.89,161.95,1305200007.0
2007-07-27 19:08:00,161.93,162.01,161.88,161.88,610420416.0
2007-07-27 19:09:00,161.92,161.93,161.9,161.91,610420416.0
2007-07-27 19:10:00,161.92,161.93,161.9,161.9,1368877628.0
2007-07-27 19:11:00,161.89,161.89,161.83,161.85,2133799996.0
2007-07-27 19:12:00,161.84,161.85,161.81,161.83,2133799996.0
2007-07-27 19:13:00,161.85,161.92,161.84,161.87,2133799996.0
2007-07-27 19:14:00,161.87,161.87,161.86,161.87,922900010.0
2007-07-27 19:15:00,161.87,161.89,161.85,161.88,628600005.0
2007-07-27 19:16:00,161.85,161.9,161.85,161.9,2009000007.0
2007-07-27 19:17:00,161.92,161.95,161.92,161.92,2009000007.0
2007-07-27 19:18:00,161.93,161.96,161.9,161.91,2009000007.0
2007-07-27 19:19:00,161.92,161.96,161.92,161.95,2009000007.0
2007-07-27 19:20:00,161.92,161.93,161.89,161.92,1835599992.0
2007-07-27 19:21:00,161.93,162.07,161.93,162.03,1835599992.0
2007-07-27 19:22:00,162.04,162.04,161.96,161.97,1835599992.0
2007-07-27 19:23:00,161.99,162.0,161.97,161.98,1835599992.0
2007-07-27 19:24:00,161.98,161.99,161.94,161.95,1205100011.0
2007-07-27 19:25:00,161.95,161.98,161.94,161.95,1979699998.0
2007-07-27 19:26:00,161.95,161.96,161.95,161.95,790399999.0
2007-07-27 19:27:00,161.95,161.96,161.94,161.95,1159600002.0
2007-07-27 19:28:00,161.95,161.95,161.94,161.95,450099994.0
2007-07-27 19:29:00,161.94,161.95,161.93,161.93,1850700009.0
2007-07-27 19:30:00,161.95,161.96,161.94,161.95,1850700009.0
2007-07-27 19:31:00,161.92,161.95,161.92,161.93,1236099996.0
2007-07-27 19:32:00,161.95,161.96,161.93,161.95,1236099996.0
2007-07-27 19:33:00,161.95,161.97,161.95,161.97,836700003.0
2007-07-27 19:34:00,161.97,161.98,161.95,161.98,1496899982.0
2007-07-27 19:35:00,161.98,161.99,161.97,161.98,1183999991.0
2007-07-27 19:36:00,161.98,162.0,161.97,161.99,1405199988.0
2007-07-27 19:37:00,161.99,162.0,161.98,162.0,1383999997.0
2007-07-27 19:38:00,162.0,162.0,161.99,162.0,260800000.0
2007-07-27 19:39:00,162.0,162.03,161.99,162.02,1814599987.0
2007-07-27 19:40:00,162.02,162.05,162.02,162.04,756999995.0
2007-07-27 19:41:00,162.04,162.06,162.03,162.06,934199993.0
2007-07-27 19:42:00,162.06,162.12,162.05,162.1,1237699992.0
2007-07-27 19:43:00,162.07,162.09,162.04,162.04,1508999996.0
2007-07-27 19:44:00,162.05,162.05,162.01,162.02,1508999996.0
2007-07-27 19:45:00,162.01,162.03,161.99,162.0,1302699997.0
2007-07-27 19:46:00,162.02,162.05,162.02,162.05,1302699997.0
2007-07-27 19:47:00,162.06,162.06,162.04,162.05,1918299995.0
2007-07-27 19:48:00,162.05,162.08,162.02,162.08,770300002.0
2007-07-27 19:49:00,162.06,162.08,162.04,162.04,2070400003.0
2007-07-27 19:50:00,162.09,162.12,162.07,162.1,2070400003.0
2007-07-27 19:51:00,162.11,162.13,162.1,162.13,710099999.0
2007-07-27 19:52:00,162.13,162.18,162.13,162.17,1682900001.0
2007-07-27 19:53:00,162.175,162.175,162.14,162.15,1024300006.0
2007-07-27 19:54:00,162.16,162.21,162.16,162.18,2101399996.0
2007-07-27 19:55:00,162.18,162.21,162.18,162.2,1894700008.0
2007-07-27 19:56:00,162.2,162.2,162.16,162.18,1224599997.0
2007-07-27 19:57:00,162.18,162.22,162.17,162.2,1571600002.0
2007-07-27 19:58:00,162.18,162.2,162.17,162.2,1816299998.0
2007-07-27 19:59:00,162.21,162.21,162.17,162.18,1816299998.0
2007-07-27 20:00:00,162.18,162.2,162.17,162.2,1303600022.0
2007-07-27 20:01:00,162.2,162.22,162.16,162.18,1752900000.0
2007-07-27 20:02:00,162.18,162.19,162.145,162.16,1189800005.0
2007-07-27 20:03:00,162.16,162.17,162.15,162.17,897700004.0
2007-07-27 20:04:00,162.18,162.19,162.17,162.18,418200004.0
2007-07-27 20:05:00,162.18,162.23,162.18,162.23,1097800002.0
2007-07-27 20:06:00,162.23,162.26,162.2,162.22,1538300005.0
2007-07-27 20:07:00,162.22,162.22,162.17,162.2,991999994.0
2007-07-27 20:08:00,162.2,162.21,162.19,162.21,238399999.0
2007-07-27 20:09:00,162.21,162.21,162.2,162.21,149000001.0
2007-07-27 20:10:00,162.21,162.21,162.19,162.19,576600000.0
2007-07-27 20:11:00,162.19,162.21,162.17,162.18,926600004.0
2007-07-27 20:12:00,162.18,162.18,162.16,162.16,194699998.0
2007-07-27 20:13:00,162.14,162.14,162.08,162.1,1648199984.0
2007-07-27 20:14:00,162.12,162.14,162.1,162.14,1648199984.0
2007-07-27 20:15:00,162.14,162.15,162.11,162.12,754399996.0
2007-07-27 20:16:00,162.12,162.13,162.1,162.1,1474700000.0
2007-07-27 20:17:00,162.11,162.13,162.1,162.11,695800005.0
2007-07-27 20:18:00,162.11,162.13,162.09,162.1,1528699997.0
2007-07-27 20:19:00,162.11,162.14,162.1,162.14,1156799995.0
2007-07-27 20:20:00,162.14,162.16,162.13,162.135,766099997.0
2007-07-27 20:21:00,162.14,162.14,162.11,162.13,1478200006.0
2007-07-27 20:22:00,162.13,162.14,162.12,162.13,1623199998.0
2007-07-27 20:23:00,162.1,162.13,162.1,162.12,1418399996.0
2007-07-27 20:24:00,162.14,162.15,162.1,162.11,1418399996.0
2007-07-27 20:25:00,162.11,162.11,162.075,162.075,1486199987.0
2007-07-27 20:26:00,162.05,162.06,162.01,162.06,1853399999.0
2007-07-27 20:27:00,162.065,162.11,162.03,162.03,1853399999.0
2007-07-27 20:28:00,162.03,162.04,162.01,162.03,1679800001.0
2007-07-27 20:29:00,162.03,162.05,162.03,162.04,1240899992.0
2007-07-27 20:30:00,162.02,162.02,161.98,162.0,2141500006.0
2007-07-27 20:31:00,162.0,162.06,162.0,162.04,2141500006.0
2007-07-27 20:32:00,162.05,162.05,162.01,162.04,1863800011.0
2007-07-27 20:33:00,162.04,162.06,162.02,162.03,764999994.0
2007-07-27 20:34:00,162.03,162.05,162.0,162.01,1709499992.0
2007-07-27 20:35:00,162.01,162.01,161.98,161.98,491100000.0
2007-07-27 20:36:00,161.97,162.02,161.97,162.01,1868600014.0
2007-07-27 20:37:00,162.0,162.0,161.98,161.99,1618999990.0
2007-07-27 20:38:00,162.01,162.02,161.96,161.97,1618999990.0
2007-07-27 20:39:00,161.97,161.97,161.95,161.97,752899995.0
2007-07-27 20:40:00,161.97,162.01,161.96,162.0,1703900010.0
2007-07-27 20:41:00,162.0,162.01,161.98,161.98,1052300001.0
2007-07-27 20:42:00,161.98,162.01,161.98,162.01,883599996.0
2007-07-27 20:43:00,162.0,162.04,162.0,162.03,410199997.0
2007-07-27 20:44:00,162.03,162.04,162.01,162.02,893499999.0
2007-07-27 20:45:00,162.0,162.02,162.0,162.01,1056800006.0
2007-07-27 20:46:00,162.01,162.02,161.97,162.01,2051700015.0
2007-07-27 20:47:00,162.0,162.05,162.0,162.04,836000011.0
2007-07-27 20:48:00,162.03,162.05,161.99,162.0,664900001.0
2007-07-27 20:49:00,162.0,162.03,161.96,161.99,2133400005.0
2007-07-27 20:50:00,161.99,162.05,161.96,162.02,1756100005.0
2007-07-27 20:51:00,162.04,162.07,162.02,162.04,1756100005.0
2007-07-27 20:52:00,162.02,162.08,162.02,162.08,1901599997.0
2007-07-27 20:53:00,162.1,162.14,162.08,162.13,1901599997.0
2007-07-27 20:54:00,162.13,162.16,162.13,162.16,1860100002.0
2007-07-27 20:55:00,162.15,162.18,162.14,162.15,1537299997.0
2007-07-27 20:56:00,162.15,162.15,162.12,162.12,1138199985.0
2007-07-27 20:57:00,162.1,162.11,162.09,162.11,1062300003.0
2007-07-27 20:58:00,162.13,162.14,162.11,162.13,1062300003.0
2007-07-27 20:59:00,162.1,162.12,162.07,162.08,1952999983.0
2007-07-27 21:00:00,162.1,162.13,162.09,162.09,1952999983.0
2007-07-27 21:01:00,162.1,162.1,162.06,162.07,1320600003.0
2007-07-27 21:02:00,162.08,162.11,162.07,162.11,1573300019.0
2007-07-27 21:03:00,162.11,162.12,162.09,162.11,1268600011.0
2007-07-27 21:04:00,162.115,162.16,162.115,162.14,1995900003.0
2007-07-27 21:05:00,162.14,162.14,162.12,162.14,543400000.0
2007-07-27 21:06:00,162.14,162.17,162.13,162.16,1538900002.0
2007-07-27 21:07:00,162.16,162.2,162.15,162.19,1288000000.0
2007-07-27 21:08:00,162.19,162.19,162.15,162.17,1595500003.0
2007-07-27 21:09:00,162.16,162.16,162.13,162.14,604200002.0
2007-07-27 21:10:00,162.17,162.17,162.16,162.17,604200002.0
2007-07-27 21:11:00,162.16,162.16,162.14,162.14,290499999.0
2007-07-27 21:12:00,162.15,162.16,162.14,162.16,252499997.0
2007-07-27 21:13:00,162.16,162.17,162.16,162.17,303200000.0
2007-07-27 21:14:00,162.18,162.21,162.16,162.21,1992299992.0
2007-07-27 21:15:00,162.21,162.23,162.19,162.22,1496099997.0
2007-07-27 21:16:00,162.22,162.235,162.19,162.19,302300001.0
2007-07-27 21:17:00,162.19,162.19,162.16,162.16,1319400005.0
2007-07-27 21:18:00,162.16,162.17,162.16,162.17,156600000.0
2007-07-27 21:19:00,162.13,162.13,162.09,162.13,1437900009.0
2007-07-27 21:20:00,162.14,162.16,162.14,162.14,1437900009.0
2007-07-27 21:21:00,162.15,162.16,162.13,162.14,850800006.0
2007-07-27 21:22:00,162.14,162.15,162.14,162.15,401900000.0
2007-07-27 21:23:00,162.15,162.15,162.13,162.15,850199996.0
2007-07-27 21:24:00,162.15,162.18,162.14,162.16,970199999.0
2007-07-27 21:25:00,162.17,162.18,162.16,162.175,698599994.0
2007-07-27 21:26:00,162.175,162.175,162.15,162.17,1519800005.0
2007-07-27 21:27:00,162.17,162.18,162.16,162.16,865099992.0
2007-07-27 21:28:00,162.17,162.17,162.15,162.17,1611600005.0
2007-07-27 21:29:00,162.17,162.17,162.15,162.16,557899995.0
2007-07-27 21:30:00,162.16,162.18,162.15,162.16,966000003.0
2007-07-27 21:31:00,162.16,162.18,162.16,162.17,240200000.0
2007-07-27 21:32:00,162.17,162.18,162.16,162.18,886700002.0
2007-07-27 21:33:00,162.18,162.19,162.16,162.16,818600000.0
2007-07-27 21:34:00,162.16,162.18,162.16,162.18,299200000.0
2007-07-27 21:35:00,162.18,162.19,162.18,162.18,584800006.0
2007-07-27 21:36:00,162.18,162.2,162.18,162.2,1327399996.0
2007-07-27 21:37:00,162.2,162.2,162.17,162.17,550700002.0
2007-07-27 21:38:00,162.18,162.18,162.14,162.14,997399997.0
2007-07-27 21:39:00,162.15,162.15,162.14,162.15,248999999.0
2007-07-27 21:40:00,162.15,162.15,162.12,162.12,1090900007.0
2007-07-27 21:41:00,162.12,162.13,162.1,162.11,934299996.0
2007-07-27 21:42:00,162.11,162.13,162.11,162.13,659700000.0
2007-07-27 21:43:00,162.13,162.13,162.12,162.13,648299999.0
2007-07-27 21:44:00,162.13,162.13,162.1,162.1,273600000.0
2007-07-27 21:45:00,162.1,162.1,162.06,162.07,1198700008.0
2007-07-27 21:46:00,162.07,162.12,162.06,162.1,1723300024.0
2007-07-27 21:47:00,162.1,162.1,162.09,162.1,337300002.0
2007-07-27 21:48:00,162.1,162.11,162.06,162.11,1028799986.0
2007-07-27 21:49:00,162.11,162.11,162.08,162.08,771699990.0
2007-07-27 21:50:00,162.08,162.1,162.08,162.09,1330099995.0
2007-07-27 21:51:00,162.09,162.1,162.08,162.1,449499994.0
2007-07-27 21:52:00,162.1,162.1,162.07,162.09,416700002.0
2007-07-27 21:53:00,162.09,162.1,162.08,162.1,633500002.0
2007-07-27 21:54:00,162.1,162.1,162.09,162.1,626099999.0
2007-07-27 21:55:00,162.1,162.12,162.1,162.12,174400000.0
2007-07-27 21:56:00,162.12,162.12,162.08,162.09,816299993.0
2007-07-27 21:57:00,162.09,162.1,162.05,162.05,491100002.0
2007-07-27 21:58:00,162.05,162.05,162.02,162.02,1212800014.0
2007-07-27 21:59:00,162.02,162.04,162.02,162.03,1108699992.0
2007-07-27 22:00:00,162.03,162.03,161.94,161.94,1941100008.0
2007-07-27 22:01:00,161.96,161.98,161.87,161.89,1941100008.0
2007-07-27 22:02:00,161.9,161.92,161.88,161.9,1315899997.0
2007-07-27 22:03:00,161.9,161.91,161.88,161.9,1031100015.0
2007-07-27 22:04:00,161.9,161.9,161.88,161.88,874299998.0
2007-07-27 22:05:00,161.88,161.88,161.825,161.83,1069199987.0
2007-07-27 22:06:00,161.83,161.83,161.77,161.77,1787200007.0
2007-07-27 22:07:00,161.75,161.78,161.73,161.76,2112400020.0
2007-07-27 22:08:00,161.77,161.79,161.75,161.76,2112400020.0
2007-07-27 22:09:00,161.755,161.78,161.74,161.74,1566700009.0
2007-07-27 22:10:00,161.75,161.77,161.74,161.75,1202999988.0
2007-07-27 22:11:00,161.75,161.78,161.74,161.75,625399996.0
2007-07-27 22:12:00,161.75,161.76,161.74,161.76,1205599991.0
2007-07-27 22:13:00,161.76,161.77,161.74,161.77,904099999.0
2007-07-27 22:14:00,161.77,161.77,161.71,161.73,1183999992.0
2007-07-27 22:15:00,161.73,161.73,161.71,161.73,599100002.0
2007-07-27 22:16:00,161.73,161.75,161.72,161.73,687999997.0
2007-07-27 22:17:00,161.73,161.77,161.73,161.76,984400001.0
2007-07-27 22:18:00,161.75,161.76,161.715,161.72,697899996.0
2007-07-27 22:19:00,161.72,161.73,161.72,161.72,392800002.0
2007-07-27 22:20:00,161.72,161.74,161.72,161.73,509400012.0
2007-07-27 22:21:00,161.73,161.75,161.71,161.72,743199986.0
2007-07-27 22:22:00,161.72,161.72,161.71,161.72,160000000.0
2007-07-27 22:23:00,161.72,161.72,161.7,161.71,351200006.0
2007-07-27 22:24:00,161.71,161.72,161.7,161.71,379500000.0
2007-07-27 22:25:00,161.71,161.71,161.69,161.69,399799999.0
2007-07-27 22:26:00,161.7,161.71,161.7,161.7,128000000.0
2007-07-27 22:27:00,161.7,161.7,161.65,161.65,716100002.0
2007-07-27 22:28:00,161.65,161.65,161.62,161.63,740799996.0
2007-07-27 22:29:00,161.63,161.63,161.6,161.6,1384399998.0
2007-07-27 22:30:00,161.6,161.62,161.6,161.6,835399996.0
2007-07-27 22:31:00,161.6,161.62,161.59,161.6,1422100020.0
2007-07-27 22:32:00,161.6,161.63,161.6,161.62,262099999.0
2007-07-27 22:33:00,161.62,161.64,161.6,161.62,279700001.0
2007-07-27 22:34:00,161.62,161.62,161.6,161.62,349399999.0
2007-07-27 22:35:00,161.61,161.62,161.61,161.61,423100000.0
2007-07-27 22:36:00,161.6,161.61,161.6,161.6,186300002.0
2007-07-27 22:37:00,161.6,161.61,161.59,161.6,254699998.0
2007-07-27 22:38:00,161.6,161.6,161.555,161.56,282700000.0
2007-07-27 22:39:00,161.56,161.6,161.56,161.59,381700000.0
2007-07-27 22:40:00,161.59,161.6,161.58,161.59,243200000.0
2007-07-27 22:41:00,161.59,161.61,161.57,161.57,837599992.0
2007-07-27 22:42:00,161.57,161.58,161.54,161.56,737699994.0
2007-07-27 22:43:00,161.54,161.59,161.54,161.58,545300003.0
2007-07-27 22:44:00,161.58,161.59,161.57,161.59,657300001.0
2007-07-27 22:45:00,161.58,161.59,161.57,161.59,761399998.0
2007-07-27 22:46:00,161.59,161.61,161.58,161.6,737900002.0
2007-07-27 22:47:00,161.6,161.61,161.59,161.59,204800000.0
2007-07-27 22:48:00,161.59,161.59,161.59,161.59,107800000.0
2007-07-27 22:49:00,161.59,161.59,161.54,161.54,824599994.0
2007-07-27 22:50:00,161.56,161.56,161.54,161.54,628299996.0
2007-07-27 22:51:00,161.54,161.55,161.51,161.515,762100003.0
2007-07-27 22:52:00,161.515,161.55,161.505,161.52,1246099992.0
2007-07-27 22:53:00,161.53,161.54,161.51,161.52,854699994.0
2007-07-27 22:54:00,161.51,161.53,161.5,161.53,1489899993.0
2007-07-27 22:55:00,161.53,161.58,161.52,161.57,412799996.0
2007-07-27 22:56:00,161.57,161.59,161.55,161.59,887099992.0
2007-07-27 22:57:00,161.59,161.61,161.57,161.61,504100005.0
2007-07-27 22:58:00,161.62,161.65,161.59,161.64,425300001.0
2007-07-27 22:59:00,161.64,161.68,161.51,161.51,320700001.0
2007-07-29 23:00:00,161.34,161.34,161.21,161.28,224400000.0
2007-07-29 23:01:00,161.28,161.29,161.27,161.29,135499999.0
2007-07-29 23:02:00,161.28,161.28,161.27,161.27,68799999.0
2007-07-29 23:03:00,161.26,161.3,161.26,161.3,26600000.0
2007-07-29 23:04:00,161.3,161.31,161.25,161.27,129900000.0
2007-07-29 23:05:00,161.31,161.33,161.28,161.33,83800001.0
2007-07-29 23:06:00,161.33,161.34,161.32,161.32,127400000.0
2007-07-29 23:07:00,161.32,161.34,161.31,161.31,466499992.0
2007-07-29 23:08:00,161.31,161.34,161.31,161.32,275099995.0
2007-07-29 23:09:00,161.32,161.32,161.27,161.31,171699999.0
2007-07-29 23:10:00,161.3,161.3,161.27,161.28,161399997.0
2007-07-29 23:11:00,161.27,161.27,161.26,161.27,90800000.0
2007-07-29 23:12:00,161.28,161.3,161.26,161.29,333300000.0
2007-07-29 23:13:00,161.28,161.28,161.28,161.28,49400002.0
2007-07-29 23:14:00,161.29,161.3,161.28,161.3,37499999.0
2007-07-29 23:15:00,161.3,161.32,161.29,161.31,72299999.0
2007-07-29 23:16:00,161.31,161.32,161.29,161.29,75000001.0
2007-07-29 23:17:00,161.29,161.29,161.29,161.29,19200000.0
2007-07-29 23:18:00,161.29,161.29,161.29,161.29,33600000.0
2007-07-29 23:19:00,161.29,161.29,161.29,161.29,16800000.0
2007-07-29 23:20:00,161.29,161.29,161.28,161.28,28800000.0
2007-07-29 23:21:00,161.28,161.28,161.23,161.23,168399998.0
2007-07-29 23:22:00,161.23,161.23,161.18,161.21,303400000.0
2007-07-29 23:23:00,161.21,161.21,161.21,161.21,84800000.0
2007-07-29 23:24:00,161.21,161.21,161.16,161.2,235400002.0
2007-07-29 23:25:00,161.2,161.2,161.17,161.19,503100000.0
2007-07-29 23:26:00,161.19,161.2,161.15,161.18,483599995.0
2007-07-29 23:27:00,161.19,161.19,161.17,161.19,211400000.0
2007-07-29 23:28:00,161.19,161.19,161.17,161.17,221300000.0
2007-07-29 23:29:00,161.17,161.19,161.15,161.17,115000000.0
2007-07-29 23:30:00,161.17,161.18,161.14,161.18,520200001.0
2007-07-29 23:31:00,161.18,161.18,161.17,161.18,90400000.0
2007-07-29 23:32:00,161.18,161.18,161.17,161.17,35200000.0
2007-07-29 23:33:00,161.17,161.17,161.16,161.17,65600000.0
2007-07-29 23:34:00,161.17,161.17,161.16,161.16,76800000.0
2007-07-29 23:35:00,161.16,161.17,161.14,161.16,90900000.0
2007-07-29 23:36:00,161.16,161.17,161.12,161.12,187400000.0
2007-07-29 23:37:00,161.12,161.14,161.11,161.14,240900000.0
2007-07-29 23:38:00,161.14,161.14,161.12,161.12,35000000.0
2007-07-29 23:39:00,161.12,161.14,161.12,161.14,176800000.0
2007-07-29 23:40:00,161.14,161.14,161.11,161.12,194200000.0
2007-07-29 23:41:00,161.12,161.12,161.06,161.07,572800002.0
2007-07-29 23:42:00,161.09,161.09,161.04,161.06,637700000.0
2007-07-29 23:43:00,161.06,161.06,161.01,161.04,456700000.0
2007-07-29 23:44:00,161.04,161.06,161.01,161.05,1030899997.0
2007-07-29 23:45:00,161.04,161.05,161.03,161.04,243999999.0
2007-07-29 23:46:00,161.04,161.05,161.03,161.03,117900000.0
2007-07-29 23:47:00,161.03,161.04,161.01,161.01,193100000.0
2007-07-29 23:48:00,161.02,161.02,160.93,160.96,664600000.0
2007-07-29 23:49:00,160.95,160.98,160.91,160.95,1387699996.0
2007-07-29 23:50:00,160.96,160.99,160.96,160.99,195900000.0
2007-07-29 23:51:00,160.98,161.0,160.96,160.99,451300001.0
2007-07-29 23:52:00,160.99,160.99,160.95,160.95,152800000.0
2007-07-29 23:53:00,160.95,160.96,160.92,160.94,606099999.0
2007-07-29 23:54:00,160.94,160.98,160.94,160.97,379800000.0
2007-07-29 23:55:00,160.98,160.98,160.94,160.95,763299996.0
2007-07-29 23:56:00,160.95,160.96,160.92,160.93,262400000.0
2007-07-29 23:57:00,160.93,160.94,160.9,160.9,715800002.0
2007-07-29 23:58:00,160.91,160.95,160.9,160.91,582399996.0
2007-07-29 23:59:00,160.92,160.95,160.91,160.92,726800002.0
2007-07-30 00:00:00,160.92,160.92,160.91,160.915,422399999.0
2007-07-30 00:01:00,160.915,160.915,160.87,160.88,626100000.0
2007-07-30 00:02:00,160.88,160.91,160.87,160.9,198200000.0
2007-07-30 00:03:00,160.9,160.9,160.85,160.86,723100001.0
2007-07-30 00:04:00,160.86,160.86,160.83,160.85,780399999.0
2007-07-30 00:05:00,160.85,160.87,160.84,160.85,1359500003.0
2007-07-30 00:06:00,160.85,160.87,160.83,160.83,1670800017.0
2007-07-30 00:07:00,160.83,160.84,160.79,160.79,592900000.0
2007-07-30 00:08:00,160.79,160.8,160.77,160.77,832000000.0
2007-07-30 00:09:00,160.77,160.77,160.74,160.74,1244599992.0
2007-07-30 00:10:00,160.75,160.77,160.73,160.75,1357600006.0
2007-07-30 00:11:00,160.75,160.78,160.75,160.75,671700001.0
2007-07-30 00:12:00,160.75,160.75,160.71,160.71,871499998.0
2007-07-30 00:13:00,160.7,160.73,160.69,160.71,2007799992.0
2007-07-30 00:14:00,160.71,160.72,160.7,160.7,1222399991.0
2007-07-30 00:15:00,160.7,160.71,160.7,160.7,1195700011.0
2007-07-30 00:16:00,160.71,160.71,160.66,160.66,623499993.0
2007-07-30 00:17:00,160.66,160.68,160.66,160.66,589600004.0
2007-07-30 00:18:00,160.66,160.69,160.65,160.67,556699998.0
2007-07-30 00:19:00,160.68,160.685,160.66,160.67,463700001.0
2007-07-30 00:20:00,160.67,160.73,160.67,160.68,1012000001.0
2007-07-30 00:21:00,160.685,160.71,160.67,160.69,463899995.0
2007-07-30 00:22:00,160.7,160.72,160.68,160.7,545700002.0
2007-07-30 00:23:00,160.7,160.7,160.69,160.69,410600000.0
2007-07-30 00:24:00,160.7,160.74,160.7,160.71,743200002.0
2007-07-30 00:25:00,160.71,160.76,160.71,160.76,508999996.0
2007-07-30 00:26:00,160.76,160.77,160.73,160.76,1459099998.0
2007-07-30 00:27:00,160.76,160.84,160.76,160.83,1367700007.0
2007-07-30 00:28:00,160.85,161.13,160.85,161.13,1467199991.0
2007-07-30 00:29:00,161.15,161.33,161.12,161.27,1467199991.0
2007-07-30 00:30:00,161.28,161.28,161.24,161.26,1467199991.0
2007-07-30 00:31:00,161.24,161.25,161.18,161.18,1467199991.0
2007-07-30 00:32:00,161.19,161.19,160.97,160.97,1467199991.0
2007-07-30 00:33:00,160.96,160.97,160.91,160.93,1467199991.0
2007-07-30 00:34:00,160.92,160.92,160.8,160.8,1467199991.0
2007-07-30 00:35:00,160.81,160.82,160.76,160.76,1467199991.0
2007-07-30 00:36:00,160.75,160.82,160.74,160.8,1467199991.0
2007-07-30 00:37:00,160.82,160.96,160.81,160.94,1313199999.0
2007-07-30 00:38:00,160.96,161.11,160.93,161.06,1313199999.0
2007-07-30 00:39:00,161.05,161.15,161.03,161.13,1313199999.0
2007-07-30 00:40:00,161.12,161.13,161.08,161.11,1313199999.0
2007-07-30 00:41:00,161.12,161.12,161.01,161.02,1313199999.0
2007-07-30 00:42:00,161.01,161.01,160.88,160.9,1313199999.0
2007-07-30 00:43:00,160.89,160.93,160.89,160.89,1313199999.0
2007-07-30 00:44:00,160.89,160.9,160.88,160.89,1060299998.0
2007-07-30 00:45:00,160.9,160.91,160.89,160.91,621499997.0
2007-07-30 00:46:00,160.93,161.04,160.93,161.02,1420599989.0
2007-07-30 00:47:00,161.02,161.03,160.99,161.02,658699999.0
2007-07-30 00:48:00,161.02,161.03,161.0,161.01,561199994.0
2007-07-30 00:49:00,161.03,161.06,161.02,161.04,437199997.0
2007-07-30 00:50:00,161.03,161.09,161.03,161.08,1346500005.0
2007-07-30 00:51:00,161.08,161.11,161.07,161.08,951100001.0
2007-07-30 00:52:00,161.07,161.09,161.07,161.09,111100002.0
2007-07-30 00:53:00,161.09,161.13,161.09,161.12,636700000.0
2007-07-30 00:54:00,161.13,161.2,161.11,161.13,1068499999.0
2007-07-30 00:55:00,161.12,161.28,161.12,161.2,1236499997.0
2007-07-30 00:56:00,161.21,161.23,161.19,161.2,226400001.0
2007-07-30 00:57:00,161.2,161.21,161.17,161.18,756300006.0
2007-07-30 00:58:00,161.18,161.21,161.16,161.21,994400000.0
2007-07-30 00:59:00,161.21,161.26,161.21,161.25,615300003.0
2007-07-30 01:00:00,161.25,161.34,161.24,161.34,2080000000.0
2007-07-30 01:01:00,161.34,161.42,161.33,161.36,1496299994.0
2007-07-30 01:02:00,161.36,161.36,161.28,161.29,889100000.0
2007-07-30 01:03:00,161.3,161.3,161.25,161.28,1988400013.0
2007-07-30 01:04:00,161.31,161.32,161.29,161.31,1231700000.0
2007-07-30 01:05:00,161.3,161.34,161.25,161.32,1231700000.0
2007-07-30 01:06:00,161.34,161.36,161.28,161.32,1231700000.0
2007-07-30 01:07:00,161.31,161.31,161.24,161.27,1231700000.0
2007-07-30 01:08:00,161.27,161.27,161.12,161.12,2063899997.0
2007-07-30 01:09:00,161.11,161.14,161.1,161.13,2063899997.0
2007-07-30 01:10:00,161.17,161.28,161.17,161.19,2063899997.0
2007-07-30 01:11:00,161.15,161.24,161.15,161.23,2063899997.0
2007-07-30 01:12:00,161.2,161.23,161.16,161.2,1046199992.0
2007-07-30 01:13:00,161.2,161.22,161.18,161.22,225400000.0
2007-07-30 01:14:00,161.22,161.27,161.21,161.23,790900000.0
2007-07-30 01:15:00,161.2,161.23,161.17,161.23,1164699994.0
2007-07-30 01:16:00,161.23,161.25,161.23,161.25,421600001.0
2007-07-30 01:17:00,161.26,161.27,161.24,161.24,289899999.0
2007-07-30 01:18:00,161.25,161.27,161.21,161.25,825499993.0
2007-07-30 01:19:00,161.25,161.25,161.17,161.22,772100003.0
2007-07-30 01:20:00,161.22,161.23,161.2,161.21,239400002.0
2007-07-30 01:21:00,161.21,161.22,161.2,161.21,147200000.0
2007-07-30 01:22:00,161.21,161.25,161.21,161.24,307700000.0
2007-07-30 01:23:00,161.24,161.26,161.23,161.25,481500000.0
2007-07-30 01:24:00,161.25,161.28,161.22,161.22,464749997.0
2007-07-30 01:25:00,161.22,161.26,161.22,161.24,119600000.0
2007-07-30 01:26:00,161.25,161.25,161.24,161.24,102450000.0
2007-07-30 01:27:00,161.245,161.28,161.24,161.28,171125002.0
2007-07-30 01:28:00,161.28,161.32,161.28,161.31,1151999996.0
2007-07-30 01:29:00,161.315,161.335,161.315,161.335,264325000.0
2007-07-30 01:30:00,161.33,161.35,161.33,161.35,300150003.0
2007-07-30 01:31:00,161.35,161.355,161.27,161.3,544050008.0
2007-07-30 01:32:00,161.29,161.31,161.29,161.29,287499996.0
2007-07-30 01:33:00,161.29,161.32,161.27,161.28,1680599997.0
2007-07-30 01:34:00,161.28,161.33,161.28,161.33,945499997.0
2007-07-30 01:35:00,161.33,161.33,161.31,161.31,479100001.0
2007-07-30 01:36:00,161.32,161.32,161.25,161.26,802499998.0
2007-07-30 01:37:00,161.26,161.26,161.23,161.23,394200001.0
2007-07-30 01:38:00,161.23,161.25,161.22,161.23,954800001.0
2007-07-30 01:39:00,161.24,161.26,161.22,161.22,1705700001.0
2007-07-30 01:40:00,161.22,161.24,161.21,161.21,980499999.0
2007-07-30 01:41:00,161.21,161.23,161.19,161.19,891800001.0
2007-07-30 01:42:00,161.19,161.21,161.18,161.18,737699999.0
2007-07-30 01:43:00,161.18,161.23,161.18,161.22,923199999.0
2007-07-30 01:44:00,161.21,161.27,161.21,161.26,1986000015.0
2007-07-30 01:45:00,161.26,161.29,161.25,161.28,1986000015.0
2007-07-30 01:46:00,161.28,161.29,161.23,161.28,1652999997.0
2007-07-30 01:47:00,161.27,161.33,161.26,161.32,2030500001.0
2007-07-30 01:48:00,161.31,161.32,161.26,161.29,1272900007.0
2007-07-30 01:49:00,161.28,161.36,161.26,161.32,1738999992.0
2007-07-30 01:50:00,161.31,161.4,161.28,161.39,1187099994.0
2007-07-30 01:51:00,161.42,161.43,161.35,161.4,1674400001.0
2007-07-30 01:52:00,161.4,161.43,161.39,161.42,1674400001.0
2007-07-30 01:53:00,161.42,161.47,161.42,161.47,657800001.0
2007-07-30 01:54:00,161.47,161.49,161.44,161.48,1247600008.0
2007-07-30 01:55:00,161.48,161.48,161.46,161.47,720299999.0
2007-07-30 01:56:00,161.47,161.47,161.43,161.44,1339700002.0
2007-07-30 01:57:00,161.44,161.45,161.4,161.42,1174199998.0
2007-07-30 01:58:00,161.42,161.42,161.36,161.38,920799993.0
2007-07-30 01:59:00,161.38,161.38,161.315,161.32,937000002.0
2007-07-30 02:00:00,161.33,161.38,161.32,161.38,1394400015.0
2007-07-30 02:01:00,161.39,161.42,161.35,161.415,1399100000.0
2007-07-30 02:02:00,161.42,161.445,161.38,161.415,1127399992.0
2007-07-30 02:03:00,161.415,161.415,161.39,161.41,304299998.0
2007-07-30 02:04:00,161.41,161.42,161.4,161.41,286500000.0
2007-07-30 02:05:00,161.41,161.49,161.41,161.45,1158999993.0
2007-07-30 02:06:00,161.45,161.48,161.44,161.46,742900005.0
2007-07-30 02:07:00,161.46,161.5,161.46,161.48,1108199998.0
2007-07-30 02:08:00,161.48,161.54,161.47,161.54,1588999993.0
2007-07-30 02:09:00,161.51,161.57,161.5,161.57,1242400006.0
2007-07-30 02:10:00,161.59,161.59,161.55,161.57,1242400006.0
2007-07-30 02:11:00,161.57,161.58,161.57,161.58,316700000.0
2007-07-30 02:12:00,161.58,161.64,161.58,161.625,1295300003.0
2007-07-30 02:13:00,161.62,161.66,161.59,161.66,1930099985.0
2007-07-30 02:14:00,161.67,161.67,161.61,161.61,1930099985.0
2007-07-30 02:15:00,161.6,161.61,161.56,161.58,1930099985.0
2007-07-30 02:16:00,161.59,161.61,161.58,161.6,1930099985.0
2007-07-30 02:17:00,161.62,161.62,161.59,161.61,915999995.0
2007-07-30 02:18:00,161.61,161.64,161.59,161.63,1932100000.0
2007-07-30 02:19:00,161.64,161.64,161.6,161.6,1082099999.0
2007-07-30 02:20:00,161.6,161.61,161.59,161.6,769600002.0
2007-07-30 02:21:00,161.6,161.61,161.57,161.59,1533100000.0
2007-07-30 02:22:00,161.59,161.61,161.58,161.58,1044999968.0
2007-07-30 02:23:00,161.58,161.61,161.57,161.57,1051399987.0
2007-07-30 02:24:00,161.57,161.6,161.57,161.57,1196799997.0
2007-07-30 02:25:00,161.58,161.6,161.57,161.57,1196799997.0
2007-07-30 02:26:00,161.58,161.62,161.57,161.59,1273600007.0
2007-07-30 02:27:00,161.6,161.62,161.59,161.59,1273600007.0
2007-07-30 02:28:00,161.57,161.6,161.54,161.6,1326700003.0
2007-07-30 02:29:00,161.59,161.59,161.57,161.58,1326700003.0
2007-07-30 02:30:00,161.58,161.6,161.57,161.59,1326700003.0
2007-07-30 02:31:00,161.59,161.59,161.57,161.57,835099997.0
2007-07-30 02:32:00,161.57,161.57,161.55,161.56,735199997.0
2007-07-30 02:33:00,161.55,161.56,161.52,161.53,735199997.0
2007-07-30 02:34:00,161.52,161.54,161.47,161.47,1978599999.0
2007-07-30 02:35:00,161.46,161.5,161.46,161.49,1106300012.0
2007-07-30 02:36:00,161.48,161.53,161.48,161.52,1106300012.0
2007-07-30 02:37:00,161.52,161.53,161.48,161.48,1926199985.0
2007-07-30 02:38:00,161.45,161.53,161.45,161.52,2063800005.0
2007-07-30 02:39:00,161.53,161.585,161.51,161.54,2063800005.0
2007-07-30 02:40:00,161.54,161.56,161.52,161.55,1703500004.0
2007-07-30 02:41:00,161.55,161.56,161.53,161.56,783499998.0
2007-07-30 02:42:00,161.56,161.56,161.55,161.56,576800000.0
2007-07-30 02:43:00,161.56,161.58,161.55,161.56,767174994.0
2007-07-30 02:44:00,161.56,161.57,161.54,161.57,2018599995.0
2007-07-30 02:45:00,161.58,161.59,161.57,161.59,2018599995.0
2007-07-30 02:46:00,161.59,161.63,161.59,161.63,1399499998.0
2007-07-30 02:47:00,161.63,161.64,161.62,161.63,434599995.0
2007-07-30 02:48:00,161.63,161.65,161.6,161.6,1368600008.0
2007-07-30 02:49:00,161.61,161.61,161.56,161.56,2145199999.0
2007-07-30 02:50:00,161.56,161.57,161.51,161.53,1435200001.0
2007-07-30 02:51:00,161.53,161.55,161.52,161.52,1052199996.0
2007-07-30 02:52:00,161.52,161.53,161.49,161.5,2121599999.0
2007-07-30 02:53:00,161.47,161.51,161.46,161.51,1422924999.0
2007-07-30 02:54:00,161.5,161.53,161.48,161.51,1422924999.0
2007-07-30 02:55:00,161.51,161.55,161.5,161.54,1094150008.0
2007-07-30 02:56:00,161.54,161.54,161.5,161.5,1700549991.0
2007-07-30 02:57:00,161.51,161.51,161.45,161.45,1802750000.0
2007-07-30 02:58:00,161.46,161.48,161.45,161.45,1802750000.0
2007-07-30 02:59:00,161.45,161.46,161.35,161.35,1941450003.0
2007-07-30 03:00:00,161.34,161.34,161.24,161.25,1757799991.0
2007-07-30 03:01:00,161.24,161.3,161.24,161.27,1757799991.0
2007-07-30 03:02:00,161.29,161.29,161.24,161.26,1757799991.0
2007-07-30 03:03:00,161.26,161.28,161.25,161.26,1031099996.0
2007-07-30 03:04:00,161.26,161.28,161.24,161.28,1870499989.0
2007-07-30 03:05:00,161.28,161.31,161.28,161.3,1870499989.0
2007-07-30 03:06:00,161.31,161.355,161.31,161.34,1352050001.0
2007-07-30 03:07:00,161.34,161.39,161.34,161.38,1248199991.0
2007-07-30 03:08:00,161.37,161.38,161.36,161.36,355699999.0
2007-07-30 03:09:00,161.36,161.38,161.36,161.37,1675000002.0
2007-07-30 03:10:00,161.38,161.41,161.36,161.4,2017699998.0
2007-07-30 03:11:00,161.4,161.4,161.37,161.39,1209499990.0
2007-07-30 03:12:00,161.39,161.39,161.36,161.37,1912299994.0
2007-07-30 03:13:00,161.36,161.39,161.36,161.39,805199998.0
2007-07-30 03:14:00,161.39,161.39,161.36,161.39,1121300000.0
2007-07-30 03:15:00,161.38,161.4,161.37,161.39,1275000003.0
2007-07-30 03:16:00,161.39,161.43,161.38,161.41,2108800004.0
2007-07-30 03:17:00,161.41,161.42,161.38,161.38,1506700008.0
2007-07-30 03:18:00,161.38,161.4,161.38,161.4,1039999991.0
2007-07-30 03:19:00,161.4,161.42,161.4,161.42,565599999.0
2007-07-30 03:20:00,161.42,161.44,161.41,161.44,658600000.0
2007-07-30 03:21:00,161.44,161.46,161.44,161.44,1205300003.0
2007-07-30 03:22:00,161.44,161.46,161.43,161.45,1127199999.0
2007-07-30 03:23:00,161.46,161.5,161.46,161.49,1410000003.0
2007-07-30 03:24:00,161.5,161.52,161.49,161.52,987200000.0
2007-07-30 03:25:00,161.52,161.54,161.51,161.53,1043099997.0
2007-07-30 03:26:00,161.53,161.56,161.52,161.55,961800002.0
2007-07-30 03:27:00,161.52,161.56,161.49,161.51,1325049988.0
2007-07-30 03:28:00,161.52,161.535,161.5,161.51,1325049988.0
2007-07-30 03:29:00,161.5,161.52,161.5,161.52,504000000.0
2007-07-30 03:30:00,161.51,161.51,161.49,161.49,512599995.0
2007-07-30 03:31:00,161.48,161.48,161.44,161.44,1964699985.0
2007-07-30 03:32:00,161.45,161.45,161.43,161.44,1964699985.0
2007-07-30 03:33:00,161.44,161.45,161.43,161.45,1964699985.0
2007-07-30 03:34:00,161.45,161.46,161.44,161.44,1089400000.0
2007-07-30 03:35:00,161.45,161.46,161.44,161.45,1089400000.0
2007-07-30 03:36:00,161.46,161.46,161.44,161.44,1154499998.0
2007-07-30 03:37:00,161.44,161.47,161.44,161.44,726499994.0
2007-07-30 03:38:00,161.44,161.44,161.44,161.44,538300014.0
2007-07-30 03:39:00,161.44,161.48,161.44,161.48,659100006.0
2007-07-30 03:40:00,161.48,161.485,161.46,161.475,254199998.0
2007-07-30 03:41:00,161.475,161.475,161.45,161.45,885199995.0
2007-07-30 03:42:00,161.46,161.46,161.44,161.44,1211600002.0
2007-07-30 03:43:00,161.44,161.46,161.43,161.46,1828299990.0
2007-07-30 03:44:00,161.46,161.46,161.43,161.44,1573799996.0
2007-07-30 03:45:00,161.44,161.45,161.43,161.43,1549999982.0
2007-07-30 03:46:00,161.43,161.44,161.43,161.43,767100000.0
2007-07-30 03:47:00,161.43,161.44,161.42,161.44,1653499994.0
2007-07-30 03:48:00,161.44,161.44,161.43,161.44,519700000.0
2007-07-30 03:49:00,161.44,161.46,161.44,161.46,1147900003.0
2007-07-30 03:50:00,161.46,161.46,161.45,161.46,311899996.0
2007-07-30 03:51:00,161.46,161.48,161.44,161.45,885600002.0
2007-07-30 03:52:00,161.45,161.46,161.45,161.45,686400003.0
2007-07-30 03:53:00,161.45,161.46,161.44,161.45,778099996.0
2007-07-30 03:54:00,161.44,161.45,161.41,161.41,1628100009.0
2007-07-30 03:55:00,161.41,161.42,161.39,161.4,1619700002.0
2007-07-30 03:56:00,161.4,161.42,161.4,161.41,303600000.0
2007-07-30 03:57:00,161.41,161.41,161.36,161.37,1494499990.0
2007-07-30 03:58:00,161.37,161.38,161.34,161.34,934599993.0
2007-07-30 03:59:00,161.33,161.33,161.28,161.28,1983099989.0
2007-07-30 04:00:00,161.27,161.33,161.27,161.33,1983099989.0
2007-07-30 04:01:00,161.32,161.34,161.32,161.34,1983099989.0
2007-07-30 04:02:00,161.35,161.38,161.35,161.36,1983099989.0
2007-07-30 04:03:00,161.35,161.38,161.34,161.37,1595500001.0
2007-07-30 04:04:00,161.37,161.37,161.34,161.35,608999999.0
2007-07-30 04:05:00,161.345,161.36,161.34,161.35,536100005.0
2007-07-30 04:06:00,161.35,161.35,161.315,161.33,1171099992.0
2007-07-30 04:07:00,161.32,161.33,161.3,161.31,1740199983.0
2007-07-30 04:08:00,161.31,161.32,161.29,161.31,1823299993.0
2007-07-30 04:09:00,161.32,161.37,161.32,161.37,1823299993.0
2007-07-30 04:10:00,161.36,161.39,161.36,161.39,1823299993.0
2007-07-30 04:11:00,161.38,161.41,161.38,161.4,1823299993.0
2007-07-30 04:12:00,161.39,161.42,161.39,161.42,1823299993.0
2007-07-30 04:13:00,161.425,161.47,161.425,161.44,1823299993.0
2007-07-30 04:14:00,161.44,161.46,161.43,161.46,1785700001.0
2007-07-30 04:15:00,161.46,161.46,161.44,161.45,1785700001.0
2007-07-30 04:16:00,161.45,161.45,161.43,161.45,664799996.0
2007-07-30 04:17:00,161.45,161.48,161.45,161.47,522499995.0
2007-07-30 04:18:00,161.47,161.47,161.45,161.47,566300003.0
2007-07-30 04:19:00,161.47,161.48,161.46,161.47,959499993.0
2007-07-30 04:20:00,161.47,161.48,161.46,161.48,874599999.0
2007-07-30 04:21:00,161.46,161.48,161.46,161.48,1064299992.0
2007-07-30 04:22:00,161.49,161.49,161.47,161.47,1064299992.0
2007-07-30 04:23:00,161.47,161.48,161.45,161.46,845000009.0
2007-07-30 04:24:00,161.48,161.52,161.48,161.51,845000009.0
2007-07-30 04:25:00,161.52,161.54,161.515,161.53,845000009.0
2007-07-30 04:26:00,161.53,161.54,161.51,161.53,1695899998.0
2007-07-30 04:27:00,161.53,161.54,161.52,161.53,1376199999.0
2007-07-30 04:28:00,161.54,161.55,161.53,161.54,789500009.0
2007-07-30 04:29:00,161.54,161.54,161.52,161.54,1183899997.0
2007-07-30 04:30:00,161.54,161.55,161.53,161.53,1033799999.0
2007-07-30 04:31:00,161.54,161.54,161.54,161.54,169600001.0
2007-07-30 04:32:00,161.54,161.54,161.52,161.52,918499998.0
2007-07-30 04:33:00,161.53,161.54,161.52,161.53,601200001.0
2007-07-30 04:34:00,161.53,161.53,161.51,161.52,912099997.0
2007-07-30 04:35:00,161.52,161.52,161.48,161.49,1694900002.0
2007-07-30 04:36:00,161.475,161.5,161.47,161.48,1694900002.0
2007-07-30 04:37:00,161.48,161.48,161.43,161.45,1330899993.0
2007-07-30 04:38:00,161.45,161.47,161.42,161.43,1568799999.0
2007-07-30 04:39:00,161.43,161.45,161.41,161.41,1738100007.0
2007-07-30 04:40:00,161.41,161.42,161.39,161.4,1644699991.0
2007-07-30 04:41:00,161.4,161.43,161.39,161.41,1824700016.0
2007-07-30 04:42:00,161.4,161.43,161.4,161.43,361800000.0
2007-07-30 04:43:00,161.43,161.45,161.43,161.44,361800000.0
2007-07-30 04:44:00,161.44,161.45,161.43,161.45,950000002.0
2007-07-30 04:45:00,161.45,161.45,161.42,161.43,1502600011.0
2007-07-30 04:46:00,161.43,161.45,161.43,161.44,863099992.0
2007-07-30 04:47:00,161.44,161.46,161.44,161.45,813699996.0
2007-07-30 04:48:00,161.45,161.47,161.44,161.44,1083499997.0
2007-07-30 04:49:00,161.44,161.44,161.42,161.43,1645299989.0
2007-07-30 04:50:00,161.43,161.44,161.425,161.44,277900000.0
2007-07-30 04:51:00,161.44,161.44,161.44,161.44,92000000.0
2007-07-30 04:52:00,161.44,161.44,161.43,161.43,887200004.0
2007-07-30 04:53:00,161.43,161.43,161.43,161.43,205400000.0
2007-07-30 04:54:00,161.41,161.42,161.36,161.38,723100010.0
2007-07-30 04:55:00,161.39,161.39,161.37,161.38,723100010.0
2007-07-30 04:56:00,161.39,161.39,161.37,161.39,771999994.0
2007-07-30 04:57:00,161.39,161.4,161.38,161.39,1254300002.0
2007-07-30 04:58:00,161.39,161.41,161.38,161.39,1958000000.0
2007-07-30 04:59:00,161.38,161.4,161.38,161.4,1926399985.0
2007-07-30 05:00:00,161.4,161.42,161.4,161.41,2017000005.0
2007-07-30 05:01:00,161.41,161.42,161.39,161.41,1962000004.0
2007-07-30 05:02:00,161.4,161.41,161.38,161.38,930100006.0
2007-07-30 05:03:00,161.39,161.4,161.38,161.39,343100003.0
2007-07-30 05:04:00,161.4,161.42,161.4,161.42,343100003.0
2007-07-30 05:05:00,161.42,161.42,161.39,161.4,911600005.0
2007-07-30 05:06:00,161.4,161.4,161.38,161.39,1025900005.0
2007-07-30 05:07:00,161.39,161.4,161.38,161.4,401400001.0
2007-07-30 05:08:00,161.4,161.41,161.38,161.39,758799998.0
2007-07-30 05:09:00,161.39,161.4,161.37,161.39,1515600001.0
2007-07-30 05:10:00,161.4,161.41,161.38,161.41,1515600001.0
2007-07-30 05:11:00,161.41,161.42,161.37,161.38,1512400002.0
2007-07-30 05:12:00,161.39,161.39,161.37,161.39,431599998.0
2007-07-30 05:13:00,161.41,161.43,161.4,161.42,431599998.0
2007-07-30 05:14:00,161.42,161.46,161.41,161.45,971799996.0
2007-07-30 05:15:00,161.45,161.47,161.45,161.45,2050999997.0
2007-07-30 05:16:00,161.45,161.45,161.42,161.43,451100001.0
2007-07-30 05:17:00,161.43,161.43,161.38,161.38,142899997.0
2007-07-30 05:18:00,161.42,161.43,161.4,161.41,288599998.0
2007-07-30 05:19:00,161.41,161.42,161.4,161.42,497599990.0
2007-07-30 05:20:00,161.41,161.43,161.41,161.43,151700000.0
2007-07-30 05:21:00,161.43,161.43,161.41,161.43,471700005.0
2007-07-30 05:22:00,161.42,161.45,161.42,161.42,516200000.0
2007-07-30 05:23:00,161.42,161.45,161.42,161.445,594799998.0
2007-07-30 05:24:00,161.445,161.47,161.44,161.46,350800000.0
2007-07-30 05:25:00,161.47,161.47,161.44,161.45,489599999.0
2007-07-30 05:26:00,161.45,161.46,161.44,161.45,855700000.0
2007-07-30 05:27:00,161.45,161.45,161.44,161.44,686799998.0
2007-07-30 05:28:00,161.45,161.45,161.42,161.43,887399994.0
2007-07-30 05:29:00,161.43,161.47,161.43,161.46,1005999996.0
2007-07-30 05:30:00,161.46,161.47,161.45,161.46,143700000.0
2007-07-30 05:31:00,161.46,161.46,161.44,161.45,375399998.0
2007-07-30 05:32:00,161.445,161.46,161.435,161.44,750299999.0
2007-07-30 05:33:00,161.43,161.46,161.43,161.45,509799999.0
2007-07-30 05:34:00,161.46,161.46,161.44,161.45,556899998.0
2007-07-30 05:35:00,161.45,161.46,161.44,161.46,1002699987.0
2007-07-30 05:36:00,161.46,161.47,161.45,161.45,323999997.0
2007-07-30 05:37:00,161.45,161.48,161.45,161.475,692799997.0
2007-07-30 05:38:00,161.475,161.51,161.47,161.5,1575200002.0
2007-07-30 05:39:00,161.5,161.53,161.5,161.525,958500001.0
2007-07-30 05:40:00,161.525,161.53,161.52,161.53,206599998.0
2007-07-30 05:41:00,161.53,161.54,161.53,161.53,625400005.0
2007-07-30 05:42:00,161.53,161.55,161.53,161.53,1298199995.0
2007-07-30 05:43:00,161.53,161.53,161.5,161.51,1587799995.0
2007-07-30 05:44:00,161.5,161.51,161.44,161.48,1997599993.0
2007-07-30 05:45:00,161.48,161.515,161.475,161.515,444599996.0
2007-07-30 05:46:00,161.51,161.51,161.49,161.51,604100002.0
2007-07-30 05:47:00,161.52,161.55,161.51,161.52,1165799996.0
2007-07-30 05:48:00,161.52,161.53,161.49,161.49,1992499988.0
2007-07-30 05:49:00,161.49,161.51,161.49,161.51,1635399997.0
2007-07-30 05:50:00,161.51,161.51,161.48,161.5,1183800013.0
2007-07-30 05:51:00,161.49,161.56,161.48,161.55,1565099999.0
2007-07-30 05:52:00,161.55,161.57,161.545,161.57,1565099999.0
2007-07-30 05:53:00,161.57,161.58,161.52,161.57,1172899998.0
2007-07-30 05:54:00,161.58,161.6,161.58,161.58,1258300017.0
2007-07-30 05:55:00,161.58,161.58,161.57,161.58,513600009.0
2007-07-30 05:56:00,161.58,161.58,161.55,161.57,1284699988.0
2007-07-30 05:57:00,161.56,161.61,161.555,161.6,1569999992.0
2007-07-30 05:58:00,161.6,161.6,161.58,161.59,1282100013.0
2007-07-30 05:59:00,161.59,161.61,161.59,161.6,1639099985.0
2007-07-30 06:00:00,161.6,161.61,161.59,161.6,1794999990.0
2007-07-30 06:01:00,161.6,161.6,161.57,161.58,1043900009.0
2007-07-30 06:02:00,161.59,161.62,161.57,161.58,1484499993.0
2007-07-30 06:03:00,161.57,161.59,161.57,161.59,1517000000.0
2007-07-30 06:04:00,161.59,161.59,161.56,161.56,1393299997.0
2007-07-30 06:05:00,161.565,161.59,161.565,161.58,850799999.0
2007-07-30 06:06:00,161.57,161.62,161.57,161.62,1408199989.0
2007-07-30 06:07:00,161.6,161.67,161.6,161.67,1521899990.0
2007-07-30 06:08:00,161.66,161.71,161.66,161.67,1521899990.0
2007-07-30 06:09:00,161.67,161.68,161.66,161.66,1521899990.0
2007-07-30 06:10:00,161.65,161.66,161.63,161.64,1660600002.0
2007-07-30 06:11:00,161.66,161.66,161.63,161.63,1660600002.0
2007-07-30 06:12:00,161.63,161.65,161.62,161.63,1660600002.0
2007-07-30 06:13:00,161.63,161.63,161.61,161.61,1122700002.0
2007-07-30 06:14:00,161.61,161.63,161.61,161.63,958900007.0
2007-07-30 06:15:00,161.63,161.66,161.62,161.65,1572099987.0
2007-07-30 06:16:00,161.64,161.66,161.64,161.66,1505400001.0
2007-07-30 06:17:00,161.64,161.64,161.57,161.57,1505400001.0
2007-07-30 06:18:00,161.58,161.61,161.58,161.6,1505400001.0
2007-07-30 06:19:00,161.6,161.62,161.55,161.56,1199200000.0
2007-07-30 06:20:00,161.55,161.56,161.54,161.56,1199200000.0
2007-07-30 06:21:00,161.56,161.59,161.56,161.59,1199200000.0
2007-07-30 06:22:00,161.58,161.59,161.58,161.58,1055600003.0
2007-07-30 06:23:00,161.59,161.61,161.58,161.6,1055600003.0
2007-07-30 06:24:00,161.6,161.61,161.585,161.59,1268199992.0
2007-07-30 06:25:00,161.57,161.57,161.55,161.55,1332400002.0
2007-07-30 06:26:00,161.53,161.54,161.51,161.51,1332400002.0
2007-07-30 06:27:00,161.52,161.54,161.515,161.52,1332400002.0
2007-07-30 06:28:00,161.52,161.53,161.51,161.53,1948900001.0
2007-07-30 06:29:00,161.53,161.55,161.52,161.54,1532599988.0
2007-07-30 06:30:00,161.54,161.61,161.54,161.58,1531599994.0
2007-07-30 06:31:00,161.58,161.59,161.57,161.57,913699999.0
2007-07-30 06:32:00,161.57,161.58,161.55,161.56,1632100007.0
2007-07-30 06:33:00,161.54,161.55,161.52,161.53,1612900018.0
2007-07-30 06:34:00,161.54,161.54,161.52,161.53,1612900018.0
2007-07-30 06:35:00,161.52,161.55,161.52,161.54,1418100000.0
2007-07-30 06:36:00,161.54,161.54,161.5,161.52,936700001.0
2007-07-30 06:37:00,161.5,161.53,161.49,161.53,1475999996.0
2007-07-30 06:38:00,161.53,161.55,161.45,161.46,1792300002.0
2007-07-30 06:39:00,161.46,161.49,161.46,161.47,1799300005.0
2007-07-30 06:40:00,161.45,161.45,161.41,161.43,1291299999.0
2007-07-30 06:41:00,161.44,161.45,161.42,161.43,1291299999.0
2007-07-30 06:42:00,161.43,161.45,161.42,161.45,1101300006.0
2007-07-30 06:43:00,161.45,161.48,161.44,161.46,1378199997.0
2007-07-30 06:44:00,161.47,161.51,161.46,161.51,1113899998.0
2007-07-30 06:45:00,161.51,161.53,161.505,161.505,604900007.0
2007-07-30 06:46:00,161.505,161.53,161.5,161.53,428400003.0
2007-07-30 06:47:00,161.52,161.54,161.51,161.525,1207300008.0
2007-07-30 06:48:00,161.53,161.57,161.53,161.56,1648100001.0
2007-07-30 06:49:00,161.55,161.57,161.53,161.56,1238399986.0
2007-07-30 06:50:00,161.56,161.57,161.55,161.56,784500000.0
2007-07-30 06:51:00,161.56,161.56,161.53,161.56,938200005.0
2007-07-30 06:52:00,161.56,161.56,161.56,161.56,122000003.0
2007-07-30 06:53:00,161.56,161.56,161.54,161.55,733400003.0
2007-07-30 06:54:00,161.56,161.56,161.54,161.55,676700005.0
2007-07-30 06:55:00,161.56,161.58,161.55,161.57,797499991.0
2007-07-30 06:56:00,161.56,161.57,161.54,161.55,1601499997.0
2007-07-30 06:57:00,161.55,161.56,161.53,161.56,1311699993.0
2007-07-30 06:58:00,161.56,161.56,161.53,161.55,674300007.0
2007-07-30 06:59:00,161.56,161.57,161.53,161.57,1325199999.0
2007-07-30 07:00:00,161.58,161.58,161.56,161.58,341300000.0
2007-07-30 07:01:00,161.58,161.62,161.58,161.59,1741000009.0
2007-07-30 07:02:00,161.59,161.64,161.59,161.625,929800001.0
2007-07-30 07:03:00,161.62,161.63,161.59,161.61,543400000.0
2007-07-30 07:04:00,161.6,161.65,161.6,161.65,1463000000.0
2007-07-30 07:05:00,161.645,161.65,161.63,161.63,884200007.0
2007-07-30 07:06:00,161.63,161.64,161.62,161.64,612599991.0
2007-07-30 07:07:00,161.64,161.64,161.62,161.63,833400007.0
2007-07-30 07:08:00,161.64,161.64,161.64,161.64,85600000.0
2007-07-30 07:09:00,161.64,161.64,161.63,161.64,172399995.0
2007-07-30 07:10:00,161.64,161.66,161.64,161.65,1664400006.0
2007-07-30 07:11:00,161.64,161.65,161.63,161.65,1589400000.0
2007-07-30 07:12:00,161.65,161.65,161.63,161.65,1460700005.0
2007-07-30 07:13:00,161.65,161.65,161.64,161.64,846600008.0
2007-07-30 07:14:00,161.62,161.63,161.6,161.62,1526800008.0
2007-07-30 07:15:00,161.62,161.64,161.61,161.64,1526800008.0
2007-07-30 07:16:00,161.64,161.64,161.61,161.63,833199989.0
2007-07-30 07:17:00,161.63,161.64,161.63,161.63,568800006.0
2007-07-30 07:18:00,161.63,161.66,161.62,161.64,1692199999.0
2007-07-30 07:19:00,161.64,161.66,161.635,161.645,981900005.0
2007-07-30 07:20:00,161.65,161.67,161.64,161.66,1572699978.0
2007-07-30 07:21:00,161.67,161.71,161.665,161.7,1572699978.0
2007-07-30 07:22:00,161.7,161.71,161.695,161.7,617599998.0
2007-07-30 07:23:00,161.7,161.71,161.69,161.7,1211800008.0
2007-07-30 07:24:00,161.7,161.7,161.66,161.7,1639400003.0
2007-07-30 07:25:00,161.69,161.74,161.69,161.73,1472700009.0
2007-07-30 07:26:00,161.74,161.77,161.72,161.77,1489199978.0
2007-07-30 07:27:00,161.77,161.87,161.77,161.865,1396799992.0
2007-07-30 07:28:00,161.865,161.865,161.82,161.82,639100002.0
2007-07-30 07:29:00,161.82,161.84,161.76,161.78,2083700009.0
2007-07-30 07:30:00,161.78,161.78,161.71,161.745,1948800002.0
2007-07-30 07:31:00,161.745,161.78,161.735,161.76,1587599996.0
2007-07-30 07:32:00,161.76,161.79,161.75,161.76,1817599994.0
2007-07-30 07:33:00,161.74,161.75,161.72,161.72,1648700000.0
2007-07-30 07:34:00,161.72,161.75,161.72,161.74,1648700000.0
2007-07-30 07:35:00,161.73,161.76,161.73,161.75,1027299998.0
2007-07-30 07:36:00,161.75,161.75,161.68,161.69,1847499999.0
2007-07-30 07:37:00,161.69,161.7,161.68,161.7,1162300002.0
2007-07-30 07:38:00,161.7,161.72,161.66,161.67,1767500034.0
2007-07-30 07:39:00,161.65,161.66,161.6,161.64,1919900006.0
2007-07-30 07:40:00,161.65,161.65,161.61,161.62,1919900006.0
2007-07-30 07:41:00,161.62,161.63,161.6,161.6,1689099984.0
2007-07-30 07:42:00,161.61,161.62,161.59,161.62,1368900003.0
2007-07-30 07:43:00,161.61,161.62,161.6,161.6,1664099980.0
2007-07-30 07:44:00,161.6,161.62,161.59,161.62,1391300005.0
2007-07-30 07:45:00,161.62,161.63,161.6,161.63,1709300001.0
2007-07-30 07:46:00,161.62,161.67,161.61,161.67,1249999998.0
2007-07-30 07:47:00,161.67,161.69,161.66,161.69,1894099992.0
2007-07-30 07:48:00,161.69,161.71,161.69,161.7,477599995.0
2007-07-30 07:49:00,161.7,161.71,161.69,161.7,1232999991.0
2007-07-30 07:50:00,161.7,161.72,161.68,161.72,1333500006.0
2007-07-30 07:51:00,161.72,161.72,161.69,161.7,902899999.0
2007-07-30 07:52:00,161.7,161.71,161.68,161.71,1719999999.0
2007-07-30 07:53:00,161.71,161.72,161.68,161.695,2039532017.0
2007-07-30 07:54:00,161.695,161.73,161.69,161.7,1809765051.0
2007-07-30 07:55:00,161.7,161.73,161.68,161.71,2066900015.0
2007-07-30 07:56:00,161.7,161.72,161.69,161.7,1315531256.0
2007-07-30 07:57:00,161.72,161.73,161.7,161.72,1315531256.0
2007-07-30 07:58:00,161.72,161.72,161.71,161.72,233531216.0
2007-07-30 07:59:00,161.71,161.72,161.68,161.68,2097163370.0
2007-07-30 08:00:00,161.66,161.66,161.6,161.6,2070400012.0
2007-07-30 08:01:00,161.62,161.65,161.62,161.63,2070400012.0
2007-07-30 08:02:00,161.63,161.66,161.61,161.66,1916000010.0
2007-07-30 08:03:00,161.63,161.67,161.63,161.67,2073199980.0
2007-07-30 08:04:00,161.68,161.69,161.66,161.66,2073199980.0
2007-07-30 08:05:00,161.67,161.69,161.655,161.66,2022799998.0
2007-07-30 08:06:00,161.66,161.68,161.63,161.65,1542199994.0
2007-07-30 08:07:00,161.63,161.7,161.63,161.69,732050001.0
2007-07-30 08:08:00,161.68,161.68,161.62,161.67,732050001.0
2007-07-30 08:09:00,161.68,161.7,161.68,161.69,732050001.0
2007-07-30 08:10:00,161.7,161.7,161.65,161.67,732050001.0
2007-07-30 08:11:00,161.66,161.69,161.66,161.68,732050001.0
2007-07-30 08:12:00,161.69,161.72,161.69,161.72,732050001.0
2007-07-30 08:13:00,161.71,161.71,161.68,161.69,326499997.0
2007-07-30 08:14:00,161.7,161.7,161.69,161.7,326499997.0
2007-07-30 08:15:00,161.71,161.72,161.7,161.72,326499997.0
2007-07-30 08:16:00,161.72,161.74,161.7,161.72,1343199995.0
2007-07-30 08:17:00,161.72,161.73,161.71,161.71,1928199996.0
2007-07-30 08:18:00,161.71,161.74,161.7,161.74,1726199986.0
2007-07-30 08:19:00,161.74,161.76,161.73,161.75,1872300004.0
2007-07-30 08:20:00,161.76,161.78,161.75,161.78,1872300004.0
2007-07-30 08:21:00,161.77,161.79,161.77,161.79,1872300004.0
2007-07-30 08:22:00,161.78,161.79,161.77,161.79,1872300004.0
2007-07-30 08:23:00,161.8,161.84,161.77,161.84,1872300004.0
2007-07-30 08:24:00,161.86,161.87,161.84,161.87,1872300004.0
2007-07-30 08:25:00,161.88,161.89,161.86,161.87,1872300004.0
2007-07-30 08:26:00,161.85,161.86,161.83,161.84,870600011.0
2007-07-30 08:27:00,161.85,161.85,161.8,161.83,870600011.0
2007-07-30 08:28:00,161.85,161.85,161.81,161.84,870600011.0
2007-07-30 08:29:00,161.83,161.85,161.83,161.84,870600011.0
2007-07-30 08:30:00,161.85,161.85,161.84,161.84,870600011.0
2007-07-30 08:31:00,161.85,161.9,161.85,161.89,870600011.0
2007-07-30 08:32:00,161.88,161.89,161.88,161.89,870600011.0
2007-07-30 08:33:00,161.88,161.89,161.86,161.87,870600011.0
2007-07-30 08:34:00,161.86,161.88,161.86,161.87,870600011.0
2007-07-30 08:35:00,161.88,161.88,161.87,161.88,870600011.0
2007-07-30 08:36:00,161.88,161.88,161.85,161.85,647599995.0
2007-07-30 08:37:00,161.86,161.86,161.85,161.85,647599995.0
2007-07-30 08:38:00,161.82,161.84,161.81,161.84,1692099995.0
2007-07-30 08:39:00,161.83,161.86,161.82,161.86,1692099995.0
2007-07-30 08:40:00,161.86,161.87,161.84,161.85,1692099995.0
2007-07-30 08:41:00,161.84,161.9,161.83,161.87,1659800002.0
2007-07-30 08:42:00,161.89,161.89,161.86,161.87,1659800002.0
2007-07-30 08:43:00,161.86,161.86,161.85,161.86,1659800002.0
2007-07-30 08:44:00,161.85,161.89,161.85,161.88,1659800002.0
2007-07-30 08:45:00,161.87,161.89,161.84,161.86,1659800002.0
2007-07-30 08:46:00,161.85,161.87,161.84,161.87,1659800002.0
2007-07-30 08:47:00,161.86,161.87,161.83,161.86,1659800002.0
2007-07-30 08:48:00,161.85,161.87,161.84,161.87,1659800002.0
2007-07-30 08:49:00,161.86,161.89,161.86,161.87,1659800002.0
2007-07-30 08:50:00,161.86,161.86,161.84,161.86,1659800002.0
2007-07-30 08:51:00,161.87,161.88,161.86,161.88,1659800002.0
2007-07-30 08:52:00,161.89,161.89,161.87,161.89,1659800002.0
2007-07-30 08:53:00,161.87,161.9,161.86,161.9,1713200025.0
2007-07-30 08:54:00,161.89,161.89,161.87,161.88,1713200025.0
2007-07-30 08:55:00,161.89,161.93,161.88,161.93,1713200025.0
2007-07-30 08:56:00,161.92,161.96,161.92,161.94,1713200025.0
2007-07-30 08:57:00,161.92,161.95,161.92,161.95,1713200025.0
2007-07-30 08:58:00,161.94,161.97,161.94,161.96,1713200025.0
2007-07-30 08:59:00,161.97,162.02,161.96,162.02,1713200025.0
2007-07-30 09:00:00,162.01,162.05,162.0,162.01,1713200025.0
2007-07-30 09:01:00,162.0,162.03,161.99,162.03,1713200025.0
2007-07-30 09:02:00,162.04,162.06,162.03,162.06,1713200025.0
2007-07-30 09:03:00,162.07,162.08,162.04,162.07,1713200025.0
2007-07-30 09:04:00,162.08,162.12,162.08,162.09,1713200025.0
2007-07-30 09:05:00,162.1,162.12,162.1,162.11,1713200025.0
2007-07-30 09:06:00,162.11,162.14,162.11,162.135,1865499999.0
2007-07-30 09:07:00,162.11,162.13,162.11,162.12,1960700008.0
2007-07-30 09:08:00,162.13,162.13,162.11,162.12,1960700008.0
2007-07-30 09:09:00,162.11,162.11,162.03,162.05,1960700008.0
2007-07-30 09:10:00,162.06,162.07,162.05,162.06,1960700008.0
2007-07-30 09:11:00,162.05,162.07,162.05,162.05,1960700008.0
2007-07-30 09:12:00,162.06,162.06,162.01,162.02,1960700008.0
2007-07-30 09:13:00,162.03,162.03,161.99,161.99,1960700008.0
2007-07-30 09:14:00,161.98,161.99,161.96,161.97,2138599979.0
2007-07-30 09:15:00,161.96,162.0,161.95,161.95,2138599979.0
2007-07-30 09:16:00,161.96,161.96,161.94,161.95,2138599979.0
2007-07-30 09:17:00,161.94,161.95,161.92,161.94,2138599979.0
2007-07-30 09:18:00,161.95,161.98,161.95,161.97,2138599979.0
2007-07-30 09:19:00,161.98,162.01,161.97,161.99,2138599979.0
2007-07-30 09:20:00,162.0,162.04,161.99,162.04,2138599979.0
2007-07-30 09:21:00,162.05,162.06,162.03,162.04,2138599979.0
2007-07-30 09:22:00,162.03,162.04,162.03,162.04,2138599979.0
2007-07-30 09:23:00,162.05,162.07,162.05,162.05,2138599979.0
2007-07-30 09:24:00,162.04,162.05,162.02,162.02,2138599979.0
2007-07-30 09:25:00,162.01,162.04,162.0,162.01,2138599979.0
2007-07-30 09:26:00,162.0,162.03,162.0,162.02,2138599979.0
2007-07-30 09:27:00,162.03,162.08,162.02,162.08,2138599979.0
2007-07-30 09:28:00,162.09,162.13,162.09,162.12,2138599979.0
2007-07-30 09:29:00,162.13,162.15,162.12,162.14,2138599979.0
2007-07-30 09:30:00,162.15,162.2,162.14,162.19,2138599979.0
2007-07-30 09:31:00,162.21,162.24,162.21,162.24,2138599979.0
2007-07-30 09:32:00,162.25,162.25,162.23,162.25,2138599979.0
2007-07-30 09:33:00,162.26,162.31,162.26,162.3,2138599979.0
2007-07-30 09:34:00,162.29,162.3,162.27,162.27,2138599979.0
2007-07-30 09:35:00,162.26,162.29,162.26,162.28,2138599979.0
2007-07-30 09:36:00,162.27,162.29,162.21,162.21,2138599979.0
2007-07-30 09:37:00,162.22,162.27,162.21,162.27,2138599979.0
2007-07-30 09:38:00,162.29,162.29,162.28,162.28,2138599979.0
2007-07-30 09:39:00,162.29,162.3,162.27,162.3,2138599979.0
2007-07-30 09:40:00,162.29,162.31,162.26,162.27,2138599979.0
2007-07-30 09:41:00,162.26,162.31,162.26,162.3,2138599979.0
2007-07-30 09:42:00,162.31,162.32,162.3,162.31,2138599979.0
2007-07-30 09:43:00,162.3,162.36,162.3,162.35,2138599979.0
2007-07-30 09:44:00,162.34,162.38,162.33,162.37,2138599979.0
2007-07-30 09:45:00,162.36,162.36,162.34,162.34,2138599979.0
2007-07-30 09:46:00,162.35,162.35,162.33,162.33,2138599979.0
2007-07-30 09:47:00,162.32,162.33,162.32,162.32,2138599979.0
2007-07-30 09:48:00,162.31,162.33,162.29,162.33,2138599979.0
2007-07-30 09:49:00,162.34,162.42,162.34,162.41,2138599979.0
2007-07-30 09:50:00,162.42,162.44,162.4,162.43,2138599979.0
2007-07-30 09:51:00,162.44,162.54,162.41,162.52,2138599979.0
2007-07-30 09:52:00,162.51,162.57,162.49,162.56,2138599979.0
2007-07-30 09:53:00,162.57,162.63,162.57,162.62,2138599979.0
2007-07-30 09:54:00,162.61,162.65,162.57,162.57,2138599979.0
2007-07-30 09:55:00,162.58,162.63,162.57,162.59,2138599979.0
2007-07-30 09:56:00,162.6,162.65,162.6,162.64,2138599979.0
2007-07-30 09:57:00,162.65,162.66,162.59,162.6,2138599979.0
2007-07-30 09:58:00,162.59,162.65,162.59,162.64,2138599979.0
2007-07-30 09:59:00,162.65,162.66,162.61,162.61,2138599979.0
2007-07-30 10:00:00,162.59,162.6,162.57,162.57,2138599979.0
2007-07-30 10:01:00,162.58,162.59,162.57,162.58,2138599979.0
2007-07-30 10:02:00,162.59,162.59,162.56,162.56,1455299996.0
2007-07-30 10:03:00,162.55,162.55,162.53,162.54,1505699999.0
2007-07-30 10:04:00,162.55,162.55,162.52,162.53,1505699999.0
2007-07-30 10:05:00,162.53,162.53,162.49,162.49,2093100000.0
2007-07-30 10:06:00,162.47,162.49,162.42,162.44,1675500003.0
2007-07-30 10:07:00,162.43,162.44,162.38,162.4,1675500003.0
2007-07-30 10:08:00,162.41,162.52,162.4,162.52,1675500003.0
2007-07-30 10:09:00,162.53,162.54,162.44,162.52,1675500003.0
2007-07-30 10:10:00,162.51,162.54,162.51,162.53,1675500003.0
2007-07-30 10:11:00,162.53,162.54,162.52,162.53,1675500003.0
2007-07-30 10:12:00,162.53,162.53,162.45,162.48,1619600004.0
2007-07-30 10:13:00,162.49,162.49,162.46,162.47,1619600004.0
2007-07-30 10:14:00,162.48,162.51,162.45,162.46,1619600004.0
2007-07-30 10:15:00,162.45,162.49,162.45,162.48,1619600004.0
2007-07-30 10:16:00,162.49,162.52,162.48,162.51,1619600004.0
2007-07-30 10:17:00,162.52,162.56,162.505,162.55,1619600004.0
2007-07-30 10:18:00,162.55,162.56,162.54,162.55,2013099983.0
2007-07-30 10:19:00,162.54,162.55,162.49,162.54,2013099983.0
2007-07-30 10:20:00,162.53,162.54,162.5,162.5,2013099983.0
2007-07-30 10:21:00,162.51,162.51,162.48,162.49,2013099983.0
2007-07-30 10:22:00,162.48,162.48,162.43,162.43,2013099983.0
2007-07-30 10:23:00,162.42,162.42,162.37,162.42,2013099983.0
2007-07-30 10:24:00,162.43,162.44,162.38,162.4,2013099983.0
2007-07-30 10:25:00,162.39,162.4,162.34,162.35,2013099983.0
2007-07-30 10:26:00,162.35,162.36,162.33,162.33,2013099983.0
2007-07-30 10:27:00,162.34,162.4,162.33,162.36,1832900000.0
2007-07-30 10:28:00,162.37,162.41,162.37,162.41,1832900000.0
2007-07-30 10:29:00,162.4,162.43,162.39,162.43,1832900000.0
2007-07-30 10:30:00,162.42,162.43,162.38,162.4,1832900000.0
2007-07-30 10:31:00,162.39,162.41,162.38,162.4,1832900000.0
2007-07-30 10:32:00,162.39,162.42,162.38,162.41,1832900000.0
2007-07-30 10:33:00,162.41,162.42,162.4,162.4,1802699994.0
2007-07-30 10:34:00,162.4,162.4,162.38,162.38,1802699994.0
2007-07-30 10:35:00,162.38,162.43,162.38,162.42,679900011.0
2007-07-30 10:36:00,162.42,162.43,162.42,162.43,679900011.0
2007-07-30 10:37:00,162.43,162.44,162.42,162.43,903199991.0
2007-07-30 10:38:00,162.42,162.44,162.42,162.44,1054199996.0
2007-07-30 10:39:00,162.44,162.46,162.42,162.45,1642299993.0
2007-07-30 10:40:00,162.45,162.47,162.45,162.46,1698199981.0
2007-07-30 10:41:00,162.47,162.48,162.45,162.45,530699992.0
2007-07-30 10:42:00,162.44,162.45,162.44,162.44,530699992.0
2007-07-30 10:43:00,162.43,162.44,162.42,162.44,530699992.0
2007-07-30 10:44:00,162.45,162.46,162.44,162.46,530699992.0
2007-07-30 10:45:00,162.46,162.46,162.44,162.46,1706900006.0
2007-07-30 10:46:00,162.46,162.48,162.46,162.48,1338799998.0
2007-07-30 10:47:00,162.48,162.48,162.47,162.48,552700005.0
2007-07-30 10:48:00,162.47,162.48,162.46,162.46,1600600007.0
2007-07-30 10:49:00,162.45,162.46,162.44,162.46,1600600007.0
2007-07-30 10:50:00,162.48,162.49,162.44,162.45,1600600007.0
2007-07-30 10:51:00,162.44,162.46,162.43,162.43,1600600007.0
2007-07-30 10:52:00,162.42,162.44,162.41,162.43,1600600007.0
2007-07-30 10:53:00,162.42,162.43,162.36,162.36,1600600007.0
2007-07-30 10:54:00,162.35,162.35,162.3,162.3,1600600007.0
2007-07-30 10:55:00,162.33,162.34,162.32,162.33,1600600007.0
2007-07-30 10:56:00,162.32,162.34,162.32,162.33,1936899990.0
2007-07-30 10:57:00,162.34,162.35,162.33,162.34,1936899990.0
2007-07-30 10:58:00,162.33,162.34,162.32,162.33,1936899990.0
2007-07-30 10:59:00,162.32,162.38,162.32,162.36,1936899990.0
2007-07-30 11:00:00,162.37,162.39,162.37,162.38,1936899990.0
2007-07-30 11:01:00,162.39,162.39,162.29,162.29,1936899990.0
2007-07-30 11:02:00,162.3,162.31,162.23,162.23,1936899990.0
2007-07-30 11:03:00,162.22,162.27,162.21,162.23,1936899990.0
2007-07-30 11:04:00,162.24,162.26,162.19,162.19,1936899990.0
2007-07-30 11:05:00,162.2,162.26,162.2,162.24,1936899990.0
2007-07-30 11:06:00,162.24,162.25,162.22,162.23,1850400007.0
2007-07-30 11:07:00,162.23,162.24,162.22,162.23,1867400004.0
2007-07-30 11:08:00,162.23,162.26,162.23,162.25,1393499999.0
2007-07-30 11:09:00,162.24,162.26,162.24,162.25,874299995.0
2007-07-30 11:10:00,162.25,162.25,162.23,162.25,2144799985.0
2007-07-30 11:11:00,162.25,162.25,162.23,162.24,1597099984.0
2007-07-30 11:12:00,162.25,162.28,162.23,162.24,1597099984.0
2007-07-30 11:13:00,162.23,162.24,162.21,162.21,1752399991.0
2007-07-30 11:14:00,162.2,162.2,162.15,162.15,1752399991.0
2007-07-30 11:15:00,162.16,162.16,162.11,162.13,1752399991.0
2007-07-30 11:16:00,162.14,162.14,162.07,162.07,1752399991.0
2007-07-30 11:17:00,162.06,162.14,162.05,162.13,1270000016.0
2007-07-30 11:18:00,162.12,162.17,162.12,162.16,1270000016.0
2007-07-30 11:19:00,162.15,162.2,162.15,162.19,1270000016.0
2007-07-30 11:20:00,162.2,162.22,162.19,162.22,1270000016.0
2007-07-30 11:21:00,162.21,162.23,162.19,162.2,1270000016.0
2007-07-30 11:22:00,162.2,162.2,162.19,162.2,1270000016.0
2007-07-30 11:23:00,162.2,162.2,162.14,162.14,1521199989.0
2007-07-30 11:24:00,162.15,162.15,162.13,162.15,1521199989.0
2007-07-30 11:25:00,162.16,162.18,162.16,162.18,1980900022.0
2007-07-30 11:26:00,162.18,162.18,162.17,162.18,959600006.0
2007-07-30 11:27:00,162.18,162.18,162.16,162.16,959600006.0
2007-07-30 11:28:00,162.16,162.16,162.13,162.13,1256800002.0
2007-07-30 11:29:00,162.14,162.14,162.12,162.13,1256800002.0
2007-07-30 11:30:00,162.13,162.17,162.13,162.15,1256800002.0
2007-07-30 11:31:00,162.15,162.17,162.13,162.16,1085799989.0
2007-07-30 11:32:00,162.16,162.18,162.16,162.17,1223700002.0
2007-07-30 11:33:00,162.15,162.16,162.13,162.16,2031800002.0
2007-07-30 11:34:00,162.17,162.19,162.15,162.15,2031800002.0
2007-07-30 11:35:00,162.15,162.16,162.13,162.14,1873600007.0
2007-07-30 11:36:00,162.14,162.17,162.14,162.17,1873600007.0
2007-07-30 11:37:00,162.18,162.19,162.16,162.16,1938899993.0
2007-07-30 11:38:00,162.15,162.17,162.15,162.15,1938899993.0
2007-07-30 11:39:00,162.15,162.17,162.12,162.17,1938899993.0
2007-07-30 11:40:00,162.17,162.18,162.14,162.17,1974700005.0
2007-07-30 11:41:00,162.18,162.2,162.15,162.2,1974700005.0
2007-07-30 11:42:00,162.21,162.21,162.15,162.15,1974700005.0
2007-07-30 11:43:00,162.15,162.15,162.12,162.15,1974700005.0
2007-07-30 11:44:00,162.15,162.15,162.07,162.08,2123099992.0
2007-07-30 11:45:00,162.07,162.09,162.06,162.07,2123099992.0
2007-07-30 11:46:00,162.08,162.11,162.07,162.11,2123099992.0
2007-07-30 11:47:00,162.12,162.12,162.05,162.06,2123099992.0
2007-07-30 11:48:00,162.05,162.07,162.04,162.06,2123099992.0
2007-07-30 11:49:00,162.06,162.06,162.05,162.05,1431500004.0
2007-07-30 11:50:00,162.04,162.05,162.01,162.03,1431500004.0
2007-07-30 11:51:00,162.05,162.08,162.03,162.04,1431500004.0
2007-07-30 11:52:00,162.05,162.05,161.93,161.94,1431500004.0
2007-07-30 11:53:00,161.95,161.95,161.85,161.85,1431500004.0
2007-07-30 11:54:00,161.84,161.84,161.72,161.73,1431500004.0
2007-07-30 11:55:00,161.74,161.78,161.74,161.78,1431500004.0
2007-07-30 11:56:00,161.77,161.83,161.77,161.82,1431500004.0
2007-07-30 11:57:00,161.81,161.88,161.81,161.87,1431500004.0
2007-07-30 11:58:00,161.88,161.9,161.87,161.88,1431500004.0
2007-07-30 11:59:00,161.89,161.93,161.88,161.9,1431500004.0
2007-07-30 12:00:00,161.91,161.91,161.9,161.9,1431500004.0
2007-07-30 12:01:00,161.91,161.94,161.91,161.92,1431500004.0
2007-07-30 12:02:00,161.91,161.92,161.9,161.9,1431500004.0
2007-07-30 12:03:00,161.91,161.91,161.83,161.84,1431500004.0
2007-07-30 12:04:00,161.83,161.93,161.83,161.92,1431500004.0
2007-07-30 12:05:00,161.91,161.93,161.9,161.91,1431500004.0
2007-07-30 12:06:00,161.92,161.92,161.89,161.89,1431500004.0
2007-07-30 12:07:00,161.88,161.88,161.83,161.88,1431500004.0
2007-07-30 12:08:00,161.87,161.88,161.86,161.87,1431500004.0
2007-07-30 12:09:00,161.88,161.91,161.87,161.9,1431500004.0
2007-07-30 12:10:00,161.92,161.94,161.89,161.92,1431500004.0
2007-07-30 12:11:00,161.93,161.93,161.89,161.89,1431500004.0
2007-07-30 12:12:00,161.9,161.92,161.89,161.92,1431500004.0
2007-07-30 12:13:00,161.93,161.95,161.92,161.94,1431500004.0
2007-07-30 12:14:00,161.95,161.95,161.91,161.92,1431500004.0
2007-07-30 12:15:00,161.92,161.94,161.92,161.94,1431500004.0
2007-07-30 12:16:00,161.94,161.94,161.84,161.85,1996999993.0
2007-07-30 12:17:00,161.85,161.85,161.84,161.84,1278099992.0
2007-07-30 12:18:00,161.85,161.86,161.79,161.79,1970399996.0
2007-07-30 12:19:00,161.8,161.84,161.8,161.82,1970399996.0
2007-07-30 12:20:00,161.83,161.83,161.8,161.8,1970399996.0
2007-07-30 12:21:00,161.79,161.8,161.77,161.77,1970399996.0
2007-07-30 12:22:00,161.78,161.79,161.73,161.73,1970399996.0
2007-07-30 12:23:00,161.72,161.73,161.69,161.71,1970399996.0
2007-07-30 12:24:00,161.7,161.73,161.69,161.73,1970399996.0
2007-07-30 12:25:00,161.72,161.72,161.65,161.65,1970399996.0
2007-07-30 12:26:00,161.66,161.69,161.65,161.66,1970399996.0
2007-07-30 12:27:00,161.65,161.68,161.61,161.68,1970399996.0
2007-07-30 12:28:00,161.67,161.71,161.67,161.71,1970399996.0
2007-07-30 12:29:00,161.72,161.77,161.72,161.72,1970399996.0
2007-07-30 12:30:00,161.71,161.75,161.69,161.74,1970399996.0
2007-07-30 12:31:00,161.73,161.73,161.67,161.67,1970399996.0
2007-07-30 12:32:00,161.66,161.69,161.64,161.69,1970399996.0
2007-07-30 12:33:00,161.71,161.71,161.64,161.64,1970399996.0
2007-07-30 12:34:00,161.65,161.65,161.6,161.61,1970399996.0
2007-07-30 12:35:00,161.6,161.62,161.59,161.6,1970399996.0
2007-07-30 12:36:00,161.61,161.65,161.6,161.61,1970399996.0
2007-07-30 12:37:00,161.6,161.61,161.57,161.57,1970399996.0
2007-07-30 12:38:00,161.58,161.62,161.56,161.59,1970399996.0
2007-07-30 12:39:00,161.58,161.59,161.46,161.47,1970399996.0
2007-07-30 12:40:00,161.46,161.46,161.39,161.43,1970399996.0
2007-07-30 12:41:00,161.42,161.42,161.4,161.41,1970399996.0
2007-07-30 12:42:00,161.42,161.45,161.42,161.44,1970399996.0
2007-07-30 12:43:00,161.45,161.47,161.43,161.43,1970399996.0
2007-07-30 12:44:00,161.44,161.47,161.44,161.47,1970399996.0
2007-07-30 12:45:00,161.48,161.52,161.47,161.51,1970399996.0
2007-07-30 12:46:00,161.5,161.62,161.5,161.61,1970399996.0
2007-07-30 12:47:00,161.62,161.66,161.57,161.57,1970399996.0
2007-07-30 12:48:00,161.56,161.56,161.52,161.55,1970399996.0
2007-07-30 12:49:00,161.53,161.55,161.51,161.52,1970399996.0
2007-07-30 12:50:00,161.51,161.52,161.47,161.5,1970399996.0
2007-07-30 12:51:00,161.49,161.54,161.49,161.54,1970399996.0
2007-07-30 12:52:00,161.55,161.57,161.54,161.56,1970399996.0
2007-07-30 12:53:00,161.55,161.56,161.48,161.51,1970399996.0
2007-07-30 12:54:00,161.52,161.58,161.52,161.56,1970399996.0
2007-07-30 12:55:00,161.55,161.56,161.49,161.49,1970399996.0
2007-07-30 12:56:00,161.5,161.53,161.48,161.53,1970399996.0
2007-07-30 12:57:00,161.54,161.55,161.52,161.53,1970399996.0
2007-07-30 12:58:00,161.54,161.61,161.54,161.61,1970399996.0
2007-07-30 12:59:00,161.6,161.72,161.59,161.65,1970399996.0
2007-07-30 13:00:00,161.64,161.71,161.64,161.71,1970399996.0
2007-07-30 13:01:00,161.7,161.73,161.68,161.73,1970399996.0
2007-07-30 13:02:00,161.72,161.72,161.67,161.67,1970399996.0
2007-07-30 13:03:00,161.68,161.69,161.58,161.58,1970399996.0
2007-07-30 13:04:00,161.585,161.66,161.58,161.64,1970399996.0
2007-07-30 13:05:00,161.64,161.66,161.63,161.66,1804900002.0
2007-07-30 13:06:00,161.65,161.65,161.63,161.65,1230199997.0
2007-07-30 13:07:00,161.66,161.69,161.63,161.69,1230199997.0
2007-07-30 13:08:00,161.7,161.71,161.68,161.7,1230199997.0
2007-07-30 13:09:00,161.69,161.7,161.67,161.69,1230199997.0
2007-07-30 13:10:00,161.7,161.71,161.67,161.67,1230199997.0
2007-07-30 13:11:00,161.66,161.67,161.6,161.61,1230199997.0
2007-07-30 13:12:00,161.62,161.62,161.54,161.56,1230199997.0
2007-07-30 13:13:00,161.55,161.56,161.53,161.53,1230199997.0
2007-07-30 13:14:00,161.52,161.56,161.51,161.55,1230199997.0
2007-07-30 13:15:00,161.56,161.58,161.54,161.57,1230199997.0
2007-07-30 13:16:00,161.57,161.58,161.56,161.57,1230199997.0
2007-07-30 13:17:00,161.56,161.58,161.53,161.54,1161200007.0
2007-07-30 13:18:00,161.52,161.56,161.51,161.56,1161200007.0
2007-07-30 13:19:00,161.55,161.57,161.55,161.57,1161200007.0
2007-07-30 13:20:00,161.56,161.58,161.55,161.55,1161200007.0
2007-07-30 13:21:00,161.54,161.56,161.52,161.52,1161200007.0
2007-07-30 13:22:00,161.53,161.54,161.51,161.52,1161200007.0
2007-07-30 13:23:00,161.53,161.55,161.52,161.53,1161200007.0
2007-07-30 13:24:00,161.54,161.55,161.49,161.51,1161200007.0
2007-07-30 13:25:00,161.52,161.55,161.52,161.54,1161200007.0
2007-07-30 13:26:00,161.55,161.57,161.53,161.53,1161200007.0
2007-07-30 13:27:00,161.54,161.55,161.53,161.54,1161200007.0
2007-07-30 13:28:00,161.55,161.55,161.53,161.54,1581100002.0
2007-07-30 13:29:00,161.52,161.53,161.51,161.52,1581100002.0
2007-07-30 13:30:00,161.53,161.57,161.53,161.57,1581100002.0
2007-07-30 13:31:00,161.58,161.64,161.58,161.64,1581100002.0
2007-07-30 13:32:00,161.66,161.67,161.64,161.64,1581100002.0
2007-07-30 13:33:00,161.62,161.67,161.61,161.67,1581100002.0
2007-07-30 13:34:00,161.68,161.68,161.66,161.66,1581100002.0
2007-07-30 13:35:00,161.67,161.67,161.63,161.64,1581100002.0
2007-07-30 13:36:00,161.65,161.73,161.64,161.69,1155699998.0
2007-07-30 13:37:00,161.7,161.7,161.61,161.61,1155699998.0
2007-07-30 13:38:00,161.62,161.64,161.6,161.61,1155699998.0
2007-07-30 13:39:00,161.62,161.62,161.58,161.59,1155699998.0
2007-07-30 13:40:00,161.6,161.6,161.57,161.57,1155699998.0
2007-07-30 13:41:00,161.58,161.62,161.58,161.62,1155699998.0
2007-07-30 13:42:00,161.61,161.63,161.605,161.63,1584399998.0
2007-07-30 13:43:00,161.61,161.61,161.55,161.55,1319999993.0
2007-07-30 13:44:00,161.56,161.57,161.53,161.53,1319999993.0
2007-07-30 13:45:00,161.54,161.55,161.52,161.52,1319999993.0
2007-07-30 13:46:00,161.52,161.54,161.505,161.51,966799994.0
2007-07-30 13:47:00,161.51,161.55,161.51,161.53,2043699982.0
2007-07-30 13:48:00,161.53,161.54,161.5,161.51,1869099988.0
2007-07-30 13:49:00,161.5,161.52,161.43,161.43,1869099988.0
2007-07-30 13:50:00,161.44,161.44,161.41,161.43,1869099988.0
2007-07-30 13:51:00,161.44,161.46,161.43,161.46,1869099988.0
2007-07-30 13:52:00,161.47,161.5,161.47,161.48,1869099988.0
2007-07-30 13:53:00,161.47,161.49,161.46,161.49,1869099988.0
2007-07-30 13:54:00,161.5,161.5,161.44,161.45,1869099988.0
2007-07-30 13:55:00,161.44,161.53,161.44,161.52,1869099988.0
2007-07-30 13:56:00,161.53,161.59,161.53,161.57,1869099988.0
2007-07-30 13:57:00,161.58,161.59,161.57,161.59,1869099988.0
2007-07-30 13:58:00,161.6,161.61,161.59,161.61,1869099988.0
2007-07-30 13:59:00,161.6,161.61,161.59,161.6,1869099988.0
2007-07-30 14:00:00,161.61,161.62,161.6,161.62,1869099988.0
2007-07-30 14:01:00,161.63,161.65,161.6,161.6,1869099988.0
2007-07-30 14:02:00,161.59,161.6,161.56,161.59,1869099988.0
2007-07-30 14:03:00,161.6,161.61,161.59,161.6,1869099988.0
2007-07-30 14:04:00,161.59,161.6,161.57,161.57,1869099988.0
2007-07-30 14:05:00,161.56,161.62,161.55,161.61,1869099988.0
2007-07-30 14:06:00,161.6,161.66,161.6,161.66,1869099988.0
2007-07-30 14:07:00,161.65,161.67,161.61,161.63,1869099988.0
2007-07-30 14:08:00,161.64,161.68,161.62,161.63,1869099988.0
2007-07-30 14:09:00,161.62,161.63,161.61,161.63,1869099988.0
2007-07-30 14:10:00,161.63,161.64,161.615,161.63,1869099988.0
2007-07-30 14:11:00,161.62,161.64,161.61,161.62,1656700000.0
2007-07-30 14:12:00,161.62,161.62,161.61,161.62,1656700000.0
2007-07-30 14:13:00,161.62,161.63,161.62,161.63,2069199998.0
2007-07-30 14:14:00,161.63,161.63,161.59,161.6,1588399995.0
2007-07-30 14:15:00,161.58,161.61,161.56,161.59,1588399995.0
2007-07-30 14:16:00,161.6,161.62,161.6,161.61,1588399995.0
2007-07-30 14:17:00,161.61,161.64,161.6,161.63,1588399995.0
2007-07-30 14:18:00,161.61,161.67,161.61,161.65,2044100004.0
2007-07-30 14:19:00,161.64,161.66,161.63,161.66,2044100004.0
2007-07-30 14:20:00,161.65,161.68,161.65,161.68,2044100004.0
2007-07-30 14:21:00,161.69,161.73,161.68,161.73,2044100004.0
2007-07-30 14:22:00,161.74,161.75,161.71,161.75,2044100004.0
2007-07-30 14:23:00,161.76,161.8,161.76,161.8,2044100004.0
2007-07-30 14:24:00,161.79,161.84,161.79,161.83,2044100004.0
2007-07-30 14:25:00,161.84,161.84,161.79,161.79,2044100004.0
2007-07-30 14:26:00,161.78,161.8,161.76,161.8,2044100004.0
2007-07-30 14:27:00,161.78,161.79,161.75,161.75,2044100004.0
2007-07-30 14:28:00,161.74,161.75,161.74,161.75,2044100004.0
2007-07-30 14:29:00,161.76,161.77,161.73,161.74,2044100004.0
2007-07-30 14:30:00,161.73,161.75,161.72,161.72,2044100004.0
2007-07-30 14:31:00,161.71,161.77,161.71,161.77,2044100004.0
2007-07-30 14:32:00,161.78,161.86,161.76,161.86,2044100004.0
2007-07-30 14:33:00,161.85,161.9,161.85,161.9,2044100004.0
2007-07-30 14:34:00,161.89,161.89,161.84,161.88,2044100004.0
2007-07-30 14:35:00,161.89,161.97,161.89,161.91,2044100004.0
2007-07-30 14:36:00,161.92,161.93,161.86,161.87,2044100004.0
2007-07-30 14:37:00,161.88,161.92,161.88,161.92,2044100004.0
2007-07-30 14:38:00,161.93,161.94,161.9,161.9,2044100004.0
2007-07-30 14:39:00,161.9,161.93,161.9,161.92,1422799996.0
2007-07-30 14:40:00,161.91,161.93,161.9,161.91,1422799996.0
2007-07-30 14:41:00,161.9,161.9,161.88,161.88,1422799996.0
2007-07-30 14:42:00,161.88,161.88,161.85,161.85,1422799996.0
2007-07-30 14:43:00,161.85,161.86,161.83,161.86,1714400009.0
2007-07-30 14:44:00,161.85,161.88,161.83,161.87,1234300001.0
2007-07-30 14:45:00,161.88,161.88,161.83,161.84,2102499993.0
2007-07-30 14:46:00,161.85,161.88,161.85,161.87,1519899999.0
2007-07-30 14:47:00,161.88,161.9,161.87,161.88,1519899999.0
2007-07-30 14:48:00,161.875,161.9,161.85,161.9,2136799986.0
2007-07-30 14:49:00,161.9,161.93,161.9,161.91,2100499998.0
2007-07-30 14:50:00,161.9,161.93,161.87,161.92,2100499998.0
2007-07-30 14:51:00,161.9,161.91,161.89,161.9,1729100008.0
2007-07-30 14:52:00,161.91,161.92,161.89,161.9,1729100008.0
2007-07-30 14:53:00,161.9,161.91,161.875,161.885,1729100008.0
2007-07-30 14:54:00,161.88,161.91,161.87,161.91,2018299996.0
2007-07-30 14:55:00,161.92,161.93,161.91,161.92,2018299996.0
2007-07-30 14:56:00,161.93,161.99,161.93,161.99,2018299996.0
2007-07-30 14:57:00,161.98,162.02,161.98,162.01,2018299996.0
2007-07-30 14:58:00,162.0,162.02,162.0,162.01,2018299996.0
2007-07-30 14:59:00,162.0,162.02,161.99,161.99,2018299996.0
2007-07-30 15:00:00,162.0,162.0,161.98,162.0,2018299996.0
2007-07-30 15:01:00,162.03,162.25,162.03,162.22,2018299996.0
2007-07-30 15:02:00,162.23,162.23,162.17,162.2,2018299996.0
2007-07-30 15:03:00,162.21,162.21,162.16,162.21,2018299996.0
2007-07-30 15:04:00,162.22,162.34,162.22,162.29,2018299996.0
2007-07-30 15:05:00,162.3,162.3,162.25,162.26,2018299996.0
2007-07-30 15:06:00,162.27,162.27,162.24,162.26,2018299996.0
2007-07-30 15:07:00,162.27,162.31,162.26,162.28,2018299996.0
2007-07-30 15:08:00,162.29,162.29,162.24,162.27,2018299996.0
2007-07-30 15:09:00,162.28,162.34,162.27,162.34,2018299996.0
2007-07-30 15:10:00,162.35,162.37,162.35,162.36,2018299996.0
2007-07-30 15:11:00,162.35,162.36,162.34,162.35,2018299996.0
2007-07-30 15:12:00,162.36,162.36,162.33,162.33,2018299996.0
2007-07-30 15:13:00,162.34,162.34,162.25,162.26,1847100004.0
2007-07-30 15:14:00,162.27,162.28,162.24,162.25,1847100004.0
2007-07-30 15:15:00,162.26,162.26,162.22,162.23,1847100004.0
2007-07-30 15:16:00,162.23,162.24,162.21,162.23,1392499995.0
2007-07-30 15:17:00,162.21,162.22,162.18,162.2,1177400001.0
2007-07-30 15:18:00,162.2,162.21,162.16,162.19,1177400001.0
2007-07-30 15:19:00,162.19,162.2,162.16,162.18,1639914715.0
2007-07-30 15:20:00,162.17,162.19,162.12,162.19,1639914715.0
2007-07-30 15:21:00,162.2,162.2,162.14,162.15,1639914715.0
2007-07-30 15:22:00,162.16,162.19,162.16,162.18,1639914715.0
2007-07-30 15:23:00,162.19,162.19,162.16,162.16,888300007.0
2007-07-30 15:24:00,162.16,162.16,162.13,162.16,623499997.0
2007-07-30 15:25:00,162.16,162.16,162.12,162.12,1086500004.0
2007-07-30 15:26:00,162.13,162.13,162.1,162.13,1086500004.0
2007-07-30 15:27:00,162.14,162.16,162.13,162.13,1086500004.0
2007-07-30 15:28:00,162.15,162.16,162.14,162.14,1086500004.0
2007-07-30 15:29:00,162.14,162.16,162.13,162.15,1656300006.0
2007-07-30 15:30:00,162.14,162.19,162.13,162.18,1677300006.0
2007-07-30 15:31:00,162.17,162.22,162.17,162.22,1677300006.0
2007-07-30 15:32:00,162.21,162.29,162.21,162.26,1677300006.0
2007-07-30 15:33:00,162.27,162.36,162.26,162.35,1677300006.0
2007-07-30 15:34:00,162.34,162.34,162.31,162.31,1677300006.0
2007-07-30 15:35:00,162.32,162.33,162.23,162.23,1677300006.0
2007-07-30 15:36:00,162.25,162.25,162.19,162.21,1677300006.0
2007-07-30 15:37:00,162.21,162.23,162.17,162.18,2013261435.0
2007-07-30 15:38:00,162.18,162.19,162.09,162.09,1625699997.0
2007-07-30 15:39:00,162.08,162.09,162.05,162.09,1625699997.0
2007-07-30 15:40:00,162.08,162.13,162.075,162.1,1625699997.0
2007-07-30 15:41:00,162.1,162.1,161.93,161.93,1138299997.0
2007-07-30 15:42:00,161.95,162.01,161.94,162.0,1145724520.0
2007-07-30 15:43:00,162.01,162.04,161.98,162.03,1145724520.0
2007-07-30 15:44:00,162.02,162.08,161.99,162.07,2011799998.0
2007-07-30 15:45:00,162.06,162.11,162.05,162.08,2011799998.0
2007-07-30 15:46:00,162.09,162.16,162.09,162.12,2011799998.0
2007-07-30 15:47:00,162.13,162.16,162.1,162.15,2011799998.0
2007-07-30 15:48:00,162.14,162.17,162.13,162.15,2011799998.0
2007-07-30 15:49:00,162.15,162.16,162.08,162.1,2011799998.0
2007-07-30 15:50:00,162.1,162.11,162.07,162.09,2033674550.0
2007-07-30 15:51:00,162.1,162.14,162.05,162.08,2033674550.0
2007-07-30 15:52:00,162.07,162.09,162.02,162.04,2033674550.0
2007-07-30 15:53:00,162.05,162.06,161.99,161.99,2033674550.0
2007-07-30 15:54:00,162.0,162.02,161.94,161.97,2033674550.0
2007-07-30 15:55:00,161.96,162.06,161.96,162.06,2033674550.0
2007-07-30 15:56:00,162.07,162.09,162.06,162.08,2033674550.0
2007-07-30 15:57:00,162.07,162.15,162.07,162.13,2033674550.0
2007-07-30 15:58:00,162.12,162.19,162.12,162.18,2033674550.0
2007-07-30 15:59:00,162.175,162.19,162.15,162.16,2033674550.0
2007-07-30 16:00:00,162.14,162.25,162.14,162.24,1210500002.0
2007-07-30 16:01:00,162.25,162.31,162.24,162.28,1210500002.0
2007-07-30 16:02:00,162.29,162.29,162.23,162.26,1210500002.0
2007-07-30 16:03:00,162.27,162.3,162.26,162.27,1210500002.0
2007-07-30 16:04:00,162.26,162.27,162.24,162.25,1210500002.0
2007-07-30 16:05:00,162.26,162.29,162.24,162.27,1210500002.0
2007-07-30 16:06:00,162.26,162.27,162.17,162.18,1210500002.0
2007-07-30 16:07:00,162.19,162.2,162.17,162.18,1210500002.0
2007-07-30 16:08:00,162.16,162.23,162.16,162.23,1210500002.0
2007-07-30 16:09:00,162.24,162.26,162.22,162.26,1210500002.0
2007-07-30 16:10:00,162.27,162.3,162.26,162.26,1210500002.0
2007-07-30 16:11:00,162.27,162.28,162.22,162.24,1210500002.0
2007-07-30 16:12:00,162.24,162.24,162.19,162.22,1985199994.0
2007-07-30 16:13:00,162.22,162.23,162.18,162.21,1787699997.0
2007-07-30 16:14:00,162.22,162.26,162.2,162.21,1787699997.0
2007-07-30 16:15:00,162.2,162.22,162.15,162.16,1787699997.0
2007-07-30 16:16:00,162.15,162.27,162.15,162.27,2085099986.0
2007-07-30 16:17:00,162.26,162.27,162.23,162.25,2085099986.0
2007-07-30 16:18:00,162.26,162.28,162.25,162.27,2085099986.0
2007-07-30 16:19:00,162.28,162.28,162.26,162.27,2085099986.0
2007-07-30 16:20:00,162.26,162.28,162.25,162.28,2085099986.0
2007-07-30 16:21:00,162.29,162.34,162.29,162.33,2085099986.0
2007-07-30 16:22:00,162.34,162.35,162.32,162.33,2085099986.0
2007-07-30 16:23:00,162.35,162.43,162.35,162.43,1996400001.0
2007-07-30 16:24:00,162.44,162.46,162.43,162.44,1996400001.0
2007-07-30 16:25:00,162.45,162.51,162.43,162.49,1996400001.0
2007-07-30 16:26:00,162.48,162.48,162.45,162.47,1996400001.0
2007-07-30 16:27:00,162.48,162.51,162.44,162.45,1996400001.0
2007-07-30 16:28:00,162.45,162.46,162.43,162.45,1010000001.0
2007-07-30 16:29:00,162.44,162.47,162.44,162.45,1522100000.0
2007-07-30 16:30:00,162.45,162.45,162.4,162.45,2046999995.0
2007-07-30 16:31:00,162.45,162.46,162.38,162.38,2094199998.0
2007-07-30 16:32:00,162.39,162.39,162.35,162.35,2030800003.0
2007-07-30 16:33:00,162.36,162.41,162.36,162.37,2030800003.0
2007-07-30 16:34:00,162.36,162.36,162.31,162.33,2030800003.0
2007-07-30 16:35:00,162.32,162.36,162.32,162.32,2030800003.0
2007-07-30 16:36:00,162.31,162.32,162.29,162.32,2030800003.0
2007-07-30 16:37:00,162.31,162.31,162.21,162.21,2030800003.0
2007-07-30 16:38:00,162.22,162.26,162.2,162.24,2030800003.0
2007-07-30 16:39:00,162.25,162.25,162.2,162.2,2030800003.0
2007-07-30 16:40:00,162.22,162.22,162.14,162.15,2030800003.0
2007-07-30 16:41:00,162.16,162.16,162.12,162.14,1737499987.0
2007-07-30 16:42:00,162.15,162.21,162.15,162.2,1737499987.0
2007-07-30 16:43:00,162.21,162.23,162.18,162.23,1737499987.0
2007-07-30 16:44:00,162.22,162.22,162.19,162.2,1737499987.0
2007-07-30 16:45:00,162.2,162.24,162.2,162.21,1737499987.0
2007-07-30 16:46:00,162.19,162.26,162.18,162.26,1561100000.0
2007-07-30 16:47:00,162.25,162.25,162.17,162.18,1561100000.0
2007-07-30 16:48:00,162.17,162.24,162.17,162.24,1561100000.0
2007-07-30 16:49:00,162.25,162.26,162.22,162.24,1561100000.0
2007-07-30 16:50:00,162.25,162.25,162.23,162.23,1561100000.0
2007-07-30 16:51:00,162.24,162.24,162.2,162.22,1561100000.0
2007-07-30 16:52:00,162.21,162.27,162.21,162.27,1561100000.0
2007-07-30 16:53:00,162.26,162.27,162.22,162.22,1561100000.0
2007-07-30 16:54:00,162.23,162.27,162.21,162.26,1561100000.0
2007-07-30 16:55:00,162.25,162.26,162.23,162.24,1561100000.0
2007-07-30 16:56:00,162.23,162.23,162.2,162.23,1561100000.0
2007-07-30 16:57:00,162.22,162.24,162.22,162.23,1561100000.0
2007-07-30 16:58:00,162.22,162.25,162.2,162.2,1561100000.0
2007-07-30 16:59:00,162.19,162.19,162.04,162.05,1561100000.0
2007-07-30 17:00:00,162.04,162.14,162.03,162.1,1561100000.0
2007-07-30 17:01:00,162.11,162.14,162.1,162.13,1561100000.0
2007-07-30 17:02:00,162.14,162.16,162.1,162.12,1561100000.0
2007-07-30 17:03:00,162.13,162.15,162.13,162.15,1561100000.0
2007-07-30 17:04:00,162.15,162.18,162.14,162.14,1561100000.0
2007-07-30 17:05:00,162.13,162.14,162.08,162.11,1395599993.0
2007-07-30 17:06:00,162.12,162.16,162.08,162.11,1395599993.0
2007-07-30 17:07:00,162.1,162.1,162.06,162.08,1395599993.0
2007-07-30 17:08:00,162.07,162.07,162.01,162.01,1395599993.0
2007-07-30 17:09:00,162.02,162.09,162.02,162.09,1395599993.0
2007-07-30 17:10:00,162.08,162.08,162.05,162.06,1395599993.0
2007-07-30 17:11:00,162.07,162.07,162.0,162.03,1395599993.0
2007-07-30 17:12:00,162.04,162.07,162.01,162.07,1395599993.0
2007-07-30 17:13:00,162.06,162.09,162.05,162.06,1395599993.0
2007-07-30 17:14:00,162.07,162.1,162.05,162.1,1395599993.0
2007-07-30 17:15:00,162.11,162.16,162.1,162.16,1395599993.0
2007-07-30 17:16:00,162.17,162.19,162.15,162.15,1395599993.0
2007-07-30 17:17:00,162.14,162.17,162.13,162.15,1395599993.0
2007-07-30 17:18:00,162.16,162.17,162.15,162.16,1395599993.0
2007-07-30 17:19:00,162.15,162.17,162.15,162.17,1395599993.0
2007-07-30 17:20:00,162.16,162.17,162.11,162.12,1395599993.0
2007-07-30 17:21:00,162.11,162.16,162.11,162.15,1395599993.0
2007-07-30 17:22:00,162.16,162.16,162.1,162.11,1395599993.0
2007-07-30 17:23:00,162.12,162.12,162.02,162.02,1395599993.0
2007-07-30 17:24:00,162.01,162.06,162.0,162.05,1395599993.0
2007-07-30 17:25:00,162.04,162.05,162.02,162.03,1395599993.0
2007-07-30 17:26:00,162.04,162.06,162.04,162.04,1395599993.0
2007-07-30 17:27:00,162.03,162.04,162.02,162.04,1395599993.0
2007-07-30 17:28:00,162.05,162.1,162.05,162.06,1395599993.0
2007-07-30 17:29:00,162.08,162.12,162.07,162.11,1395599993.0
2007-07-30 17:30:00,162.1,162.1,162.02,162.03,1384700000.0
2007-07-30 17:31:00,162.035,162.05,161.98,161.98,1384700000.0
2007-07-30 17:32:00,161.98,162.01,161.98,162.01,1793099993.0
2007-07-30 17:33:00,162.02,162.05,162.0,162.01,1793099993.0
2007-07-30 17:34:00,162.0,162.02,162.0,162.01,1793099993.0
2007-07-30 17:35:00,162.02,162.02,161.99,162.01,1793099993.0
2007-07-30 17:36:00,162.02,162.06,162.02,162.06,1793099993.0
2007-07-30 17:37:00,162.06,162.06,162.04,162.06,1793099993.0
2007-07-30 17:38:00,162.06,162.07,162.035,162.04,2037199992.0
2007-07-30 17:39:00,162.06,162.07,162.05,162.06,575900001.0
2007-07-30 17:40:00,162.06,162.06,162.05,162.06,575900001.0
2007-07-30 17:41:00,162.05,162.05,161.98,161.99,1750000000.0
2007-07-30 17:42:00,161.98,161.99,161.96,161.96,1750000000.0
2007-07-30 17:43:00,161.97,161.99,161.86,161.87,1750000000.0
2007-07-30 17:44:00,161.86,161.89,161.86,161.88,1750000000.0
2007-07-30 17:45:00,161.89,161.94,161.89,161.92,1750000000.0
2007-07-30 17:46:00,161.91,161.93,161.9,161.91,1750000000.0
2007-07-30 17:47:00,161.92,162.0,161.92,161.97,1750000000.0
2007-07-30 17:48:00,161.98,162.04,161.96,162.04,1750000000.0
2007-07-30 17:49:00,162.05,162.05,161.98,162.0,1750000000.0
2007-07-30 17:50:00,161.995,162.01,161.97,161.975,1750000000.0
2007-07-30 17:51:00,161.99,162.0,161.97,161.97,1617900002.0
2007-07-30 17:52:00,161.97,161.98,161.93,161.98,1617900002.0
2007-07-30 17:53:00,161.98,161.98,161.95,161.96,922600004.0
2007-07-30 17:54:00,161.97,162.03,161.97,162.01,1174366843.0
2007-07-30 17:55:00,162.0,162.02,162.0,162.01,1174366843.0
2007-07-30 17:56:00,162.01,162.01,161.98,161.99,1174366843.0
2007-07-30 17:57:00,161.99,162.02,161.98,162.015,2114200008.0
2007-07-30 17:58:00,162.02,162.03,162.01,162.02,1860100006.0
2007-07-30 17:59:00,162.03,162.03,161.98,161.98,1688100001.0
2007-07-30 18:00:00,161.99,162.0,161.97,161.98,1688100001.0
2007-07-30 18:01:00,161.98,161.99,161.97,161.97,1688100001.0
2007-07-30 18:02:00,161.99,162.0,161.96,161.97,617100008.0
2007-07-30 18:03:00,161.97,161.98,161.97,161.97,617100008.0
2007-07-30 18:04:00,161.96,161.96,161.94,161.95,899700002.0
2007-07-30 18:05:00,161.96,161.99,161.96,161.96,899700002.0
2007-07-30 18:06:00,161.96,161.98,161.96,161.98,899700002.0
2007-07-30 18:07:00,161.98,162.02,161.975,162.01,2116100007.0
2007-07-30 18:08:00,162.02,162.02,161.99,161.99,1902599991.0
2007-07-30 18:09:00,161.98,161.98,161.945,161.97,1902599991.0
2007-07-30 18:10:00,161.97,161.99,161.97,161.99,550699995.0
2007-07-30 18:11:00,161.99,161.99,161.96,161.97,479400002.0
2007-07-30 18:12:00,161.97,161.99,161.97,161.99,946900001.0
2007-07-30 18:13:00,161.99,162.01,161.98,161.98,1526300007.0
2007-07-30 18:14:00,161.98,161.99,161.97,161.97,1545299997.0
2007-07-30 18:15:00,161.97,161.97,161.95,161.97,1143499996.0
2007-07-30 18:16:00,161.97,161.97,161.94,161.94,1385399997.0
2007-07-30 18:17:00,161.95,161.99,161.95,161.97,1411800006.0
2007-07-30 18:18:00,161.98,162.01,161.98,161.99,2130450532.0
2007-07-30 18:19:00,161.99,162.02,161.98,161.98,2130450532.0
2007-07-30 18:20:00,161.98,162.0,161.97,161.99,1302700006.0
2007-07-30 18:21:00,161.99,161.99,161.98,161.98,1719599994.0
2007-07-30 18:22:00,161.99,161.99,161.94,161.96,1313800009.0
2007-07-30 18:23:00,161.96,161.97,161.94,161.95,1313800009.0
2007-07-30 18:24:00,161.94,161.99,161.94,161.99,2006000012.0
2007-07-30 18:25:00,161.99,162.0,161.99,162.0,1533500009.0
2007-07-30 18:26:00,162.0,162.0,161.98,161.99,921900001.0
2007-07-30 18:27:00,161.99,161.99,161.97,161.99,1087999981.0
2007-07-30 18:28:00,162.0,162.02,162.0,162.01,2079100008.0
2007-07-30 18:29:00,162.01,162.01,162.0,162.0,2079100008.0
2007-07-30 18:30:00,162.0,162.03,161.99,162.03,1794099997.0
2007-07-30 18:31:00,162.03,162.03,161.99,162.02,1824291736.0
2007-07-30 18:32:00,162.02,162.03,162.01,162.015,1256000006.0
2007-07-30 18:33:00,162.03,162.03,162.0,162.01,2111100009.0
2007-07-30 18:34:00,162.01,162.02,162.01,162.02,2011900004.0
2007-07-30 18:35:00,162.02,162.03,162.01,162.01,1450399971.0
2007-07-30 18:36:00,162.02,162.02,162.01,162.02,736599999.0
2007-07-30 18:37:00,162.02,162.03,162.0,162.03,1822000006.0
2007-07-30 18:38:00,162.03,162.03,162.01,162.03,1055699995.0
2007-07-30 18:39:00,162.03,162.07,162.03,162.07,1610200013.0
2007-07-30 18:40:00,162.07,162.16,162.07,162.15,2038699989.0
2007-07-30 18:41:00,162.16,162.2,162.15,162.2,2038699989.0
2007-07-30 18:42:00,162.19,162.2,162.16,162.16,2038699989.0
2007-07-30 18:43:00,162.16,162.18,162.16,162.17,1988996544.0
2007-07-30 18:44:00,162.17,162.19,162.14,162.14,1565699991.0
2007-07-30 18:45:00,162.14,162.18,162.13,162.18,1023699999.0
2007-07-30 18:46:00,162.18,162.24,162.18,162.23,1557199996.0
2007-07-30 18:47:00,162.225,162.23,162.18,162.19,1721200018.0
2007-07-30 18:48:00,162.19,162.22,162.19,162.205,2108500016.0
2007-07-30 18:49:00,162.21,162.22,162.2,162.21,2015800003.0
2007-07-30 18:50:00,162.21,162.24,162.21,162.24,2015800003.0
2007-07-30 18:51:00,162.24,162.32,162.24,162.32,2006599998.0
2007-07-30 18:52:00,162.31,162.32,162.28,162.31,2006599998.0
2007-07-30 18:53:00,162.31,162.32,162.26,162.27,2006599998.0
2007-07-30 18:54:00,162.28,162.32,162.28,162.32,1756500005.0
2007-07-30 18:55:00,162.33,162.35,162.31,162.33,1756500005.0
2007-07-30 18:56:00,162.34,162.36,162.33,162.35,1756500005.0
2007-07-30 18:57:00,162.34,162.34,162.25,162.25,1033500010.0
2007-07-30 18:58:00,162.26,162.27,162.23,162.23,1033500010.0
2007-07-30 18:59:00,162.22,162.29,162.22,162.26,1033500010.0
2007-07-30 19:00:00,162.265,162.28,162.26,162.26,1033500010.0
2007-07-30 19:01:00,162.26,162.32,162.26,162.32,1935900007.0
2007-07-30 19:02:00,162.32,162.35,162.315,162.335,1935900007.0
2007-07-30 19:03:00,162.34,162.34,162.295,162.295,2120499985.0
2007-07-30 19:04:00,162.3,162.32,162.29,162.31,1887900007.0
2007-07-30 19:05:00,162.31,162.34,162.31,162.32,2057099990.0
2007-07-30 19:06:00,162.33,162.4,162.33,162.37,1930299984.0
2007-07-30 19:07:00,162.36,162.37,162.32,162.33,1930299984.0
2007-07-30 19:08:00,162.34,162.37,162.32,162.34,1930299984.0
2007-07-30 19:09:00,162.35,162.35,162.31,162.31,1930299984.0
2007-07-30 19:10:00,162.3,162.33,162.3,162.32,1930299984.0
2007-07-30 19:11:00,162.31,162.34,162.31,162.33,1930299984.0
2007-07-30 19:12:00,162.34,162.35,162.31,162.33,1930299984.0
2007-07-30 19:13:00,162.33,162.34,162.31,162.31,1295171555.0
2007-07-30 19:14:00,162.33,162.34,162.3,162.31,1295171555.0
2007-07-30 19:15:00,162.31,162.31,162.28,162.28,1295171555.0
2007-07-30 19:16:00,162.27,162.29,162.25,162.29,1378700003.0
2007-07-30 19:17:00,162.28,162.29,162.27,162.275,1378700003.0
2007-07-30 19:18:00,162.28,162.28,162.26,162.26,640100000.0
2007-07-30 19:19:00,162.26,162.26,162.23,162.23,1130299992.0
2007-07-30 19:20:00,162.23,162.28,162.22,162.28,1674900025.0
2007-07-30 19:21:00,162.27,162.27,162.23,162.24,525400002.0
2007-07-30 19:22:00,162.24,162.24,162.22,162.23,525400002.0
2007-07-30 19:23:00,162.21,162.22,162.2,162.22,754399998.0
2007-07-30 19:24:00,162.22,162.23,162.21,162.23,754399998.0
2007-07-30 19:25:00,162.23,162.25,162.22,162.25,752799993.0
2007-07-30 19:26:00,162.24,162.27,162.23,162.23,2126500005.0
2007-07-30 19:27:00,162.23,162.23,162.21,162.22,2126500005.0
2007-07-30 19:28:00,162.22,162.23,162.21,162.23,1279599996.0
2007-07-30 19:29:00,162.22,162.24,162.2,162.2,1805199995.0
2007-07-30 19:30:00,162.2,162.23,162.2,162.21,1169799993.0
2007-07-30 19:31:00,162.21,162.21,162.16,162.17,1745200001.0
2007-07-30 19:32:00,162.16,162.17,162.11,162.11,1693000003.0
2007-07-30 19:33:00,162.1,162.15,162.09,162.15,1693000003.0
2007-07-30 19:34:00,162.16,162.18,162.16,162.18,1693000003.0
2007-07-30 19:35:00,162.18,162.19,162.16,162.17,1216600002.0
2007-07-30 19:36:00,162.17,162.19,162.17,162.19,1206599984.0
2007-07-30 19:37:00,162.19,162.19,162.17,162.18,597399999.0
2007-07-30 19:38:00,162.17,162.22,162.17,162.22,147200000.0
2007-07-30 19:39:00,162.22,162.22,162.22,162.22,147200000.0
2007-07-30 19:40:00,162.22,162.24,162.21,162.23,1407500102.0
2007-07-30 19:41:00,162.23,162.25,162.23,162.25,635499999.0
2007-07-30 19:42:00,162.25,162.26,162.24,162.24,714800002.0
2007-07-30 19:43:00,162.24,162.31,162.24,162.3,2106300015.0
2007-07-30 19:44:00,162.29,162.35,162.28,162.34,1769700009.0
2007-07-30 19:45:00,162.33,162.35,162.32,162.32,1769700009.0
2007-07-30 19:46:00,162.35,162.35,162.32,162.34,1769700009.0
2007-07-30 19:47:00,162.35,162.4,162.35,162.37,1769700009.0
2007-07-30 19:48:00,162.38,162.44,162.38,162.43,1769700009.0
2007-07-30 19:49:00,162.44,162.51,162.44,162.48,1769700009.0
2007-07-30 19:50:00,162.49,162.5,162.44,162.45,1769700009.0
2007-07-30 19:51:00,162.46,162.48,162.45,162.48,1769700009.0
2007-07-30 19:52:00,162.5,162.53,162.49,162.5,1769700009.0
2007-07-30 19:53:00,162.49,162.49,162.44,162.44,1769700009.0
2007-07-30 19:54:00,162.45,162.45,162.4,162.44,2132575402.0
2007-07-30 19:55:00,162.45,162.46,162.44,162.44,2132575402.0
2007-07-30 19:56:00,162.44,162.52,162.44,162.51,1532600011.0
2007-07-30 19:57:00,162.51,162.51,162.46,162.46,1094900000.0
2007-07-30 19:58:00,162.45,162.48,162.45,162.48,1094900000.0
2007-07-30 19:59:00,162.49,162.51,162.48,162.49,1094900000.0
2007-07-30 20:00:00,162.51,162.51,162.49,162.49,1094900000.0
2007-07-30 20:01:00,162.48,162.48,162.47,162.47,1094900000.0
2007-07-30 20:02:00,162.48,162.5,162.48,162.48,1094900000.0
2007-07-30 20:03:00,162.48,162.51,162.47,162.51,1094900000.0
2007-07-30 20:04:00,162.51,162.56,162.51,162.55,2041200008.0
2007-07-30 20:05:00,162.56,162.57,162.51,162.53,1392600004.0
2007-07-30 20:06:00,162.54,162.55,162.5,162.52,1392600004.0
2007-07-30 20:07:00,162.51,162.52,162.5,162.51,1392600004.0
2007-07-30 20:08:00,162.51,162.54,162.51,162.54,1599800022.0
2007-07-30 20:09:00,162.55,162.55,162.51,162.51,1599800022.0
2007-07-30 20:10:00,162.52,162.53,162.49,162.5,1599800022.0
2007-07-30 20:11:00,162.5,162.51,162.49,162.51,1599800022.0
2007-07-30 20:12:00,162.52,162.53,162.48,162.53,1605700013.0
2007-07-30 20:13:00,162.53,162.53,162.505,162.51,1605700013.0
2007-07-30 20:14:00,162.53,162.53,162.5,162.51,1055100007.0
2007-07-30 20:15:00,162.52,162.52,162.5,162.5,1055100007.0
2007-07-30 20:16:00,162.49,162.5,162.48,162.49,1055100007.0
2007-07-30 20:17:00,162.49,162.53,162.49,162.53,1055100007.0
2007-07-30 20:18:00,162.52,162.54,162.51,162.51,1375800002.0
2007-07-30 20:19:00,162.5,162.51,162.45,162.46,1375800002.0
2007-07-30 20:20:00,162.45,162.5,162.45,162.5,1375800002.0
2007-07-30 20:21:00,162.5,162.5,162.49,162.5,1334899994.0
2007-07-30 20:22:00,162.49,162.49,162.46,162.47,493299996.0
2007-07-30 20:23:00,162.47,162.47,162.45,162.45,493299996.0
2007-07-30 20:24:00,162.45,162.5,162.45,162.48,1226899985.0
2007-07-30 20:25:00,162.48,162.49,162.45,162.46,1323800004.0
2007-07-30 20:26:00,162.46,162.46,162.45,162.46,654500000.0
2007-07-30 20:27:00,162.46,162.46,162.44,162.45,990099993.0
2007-07-30 20:28:00,162.45,162.46,162.44,162.45,551599992.0
2007-07-30 20:29:00,162.45,162.46,162.44,162.44,1130899995.0
2007-07-30 20:30:00,162.43,162.44,162.41,162.41,1173199990.0
2007-07-30 20:31:00,162.42,162.44,162.39,162.4,1173199990.0
2007-07-30 20:32:00,162.4,162.41,162.39,162.41,1173199990.0
2007-07-30 20:33:00,162.41,162.42,162.4,162.4,450700000.0
2007-07-30 20:34:00,162.4,162.42,162.39,162.42,205499999.0
2007-07-30 20:35:00,162.43,162.45,162.42,162.42,205499999.0
2007-07-30 20:36:00,162.41,162.42,162.41,162.42,205499999.0
2007-07-30 20:37:00,162.42,162.42,162.38,162.41,1713500026.0
2007-07-30 20:38:00,162.41,162.45,162.41,162.43,1063199992.0
2007-07-30 20:39:00,162.43,162.43,162.42,162.43,196100001.0
2007-07-30 20:40:00,162.43,162.48,162.43,162.46,1952699989.0
2007-07-30 20:41:00,162.46,162.52,162.45,162.51,2109799999.0
2007-07-30 20:42:00,162.51,162.52,162.5,162.505,2097500021.0
2007-07-30 20:43:00,162.5,162.51,162.49,162.5,2085999965.0
2007-07-30 20:44:00,162.5,162.52,162.495,162.51,2099100004.0
2007-07-30 20:45:00,162.5,162.5,162.47,162.48,1998200010.0
2007-07-30 20:46:00,162.49,162.52,162.48,162.5,1998200010.0
2007-07-30 20:47:00,162.52,162.52,162.49,162.5,1846900004.0
2007-07-30 20:48:00,162.52,162.53,162.51,162.51,2084500011.0
2007-07-30 20:49:00,162.51,162.56,162.5,162.53,2084500011.0
2007-07-30 20:50:00,162.53,162.54,162.52,162.54,1754700003.0
2007-07-30 20:51:00,162.53,162.54,162.51,162.53,1754700003.0
2007-07-30 20:52:00,162.54,162.56,162.54,162.54,1754700003.0
2007-07-30 20:53:00,162.54,162.58,162.52,162.58,1754700003.0
2007-07-30 20:54:00,162.59,162.59,162.58,162.59,1481399996.0
2007-07-30 20:55:00,162.59,162.6,162.58,162.58,1481399996.0
2007-07-30 20:56:00,162.59,162.6,162.57,162.57,1754199982.0
2007-07-30 20:57:00,162.58,162.6,162.58,162.58,1754199982.0
2007-07-30 20:58:00,162.58,162.59,162.57,162.58,1754199982.0
2007-07-30 20:59:00,162.59,162.64,162.58,162.6,2074999996.0
2007-07-30 21:00:00,162.61,162.62,162.56,162.56,2074999996.0
2007-07-30 21:01:00,162.57,162.61,162.57,162.6,2074999996.0
2007-07-30 21:02:00,162.59,162.63,162.59,162.61,2074999996.0
2007-07-30 21:03:00,162.62,162.67,162.62,162.66,2074999996.0
2007-07-30 21:04:00,162.67,162.73,162.66,162.72,2074999996.0
2007-07-30 21:05:00,162.74,162.75,162.72,162.75,2074999996.0
2007-07-30 21:06:00,162.76,162.8,162.75,162.79,2074999996.0
2007-07-30 21:07:00,162.78,162.81,162.78,162.81,2074999996.0
2007-07-30 21:08:00,162.8,162.8,162.76,162.79,2074999996.0
2007-07-30 21:09:00,162.8,162.89,162.8,162.87,2074999996.0
2007-07-30 21:10:00,162.88,162.93,162.87,162.92,2074999996.0
2007-07-30 21:11:00,162.91,162.94,162.91,162.92,2074999996.0
2007-07-30 21:12:00,162.91,162.91,162.89,162.89,2074999996.0
2007-07-30 21:13:00,162.91,162.92,162.89,162.9,2074999996.0
2007-07-30 21:14:00,162.9,162.92,162.9,162.91,1624699997.0
2007-07-30 21:15:00,162.92,162.94,162.9,162.94,1417200004.0
2007-07-30 21:16:00,162.96,162.96,162.94,162.96,1417200004.0
2007-07-30 21:17:00,162.95,162.98,162.94,162.98,1512799995.0
2007-07-30 21:18:00,162.97,163.02,162.97,163.01,2028800002.0
2007-07-30 21:19:00,163.0,163.05,162.98,162.98,2028800002.0
2007-07-30 21:20:00,162.99,163.02,162.985,163.02,2028800002.0
2007-07-30 21:21:00,163.02,163.02,162.97,162.99,2084599993.0
2007-07-30 21:22:00,162.99,163.0,162.97,162.98,1322800003.0
2007-07-30 21:23:00,162.99,162.99,162.96,162.96,1322800003.0
2007-07-30 21:24:00,162.97,163.02,162.96,163.02,1322800003.0
2007-07-30 21:25:00,163.04,163.07,163.01,163.06,1322800003.0
2007-07-30 21:26:00,163.09,163.09,163.05,163.06,1322800003.0
2007-07-30 21:27:00,163.05,163.06,162.98,162.99,1950000008.0
2007-07-30 21:28:00,163.0,163.02,162.955,162.99,1950000008.0
2007-07-30 21:29:00,163.0,163.01,162.97,163.0,1449900001.0
2007-07-30 21:30:00,162.99,163.0,162.96,162.99,1394199995.0
2007-07-30 21:31:00,162.99,163.02,162.975,162.99,933800002.0
2007-07-30 21:32:00,162.96,162.96,162.95,162.95,924899994.0
2007-07-30 21:33:00,162.96,162.96,162.935,162.94,924899994.0
2007-07-30 21:34:00,162.94,162.94,162.88,162.88,1336400008.0
2007-07-30 21:35:00,162.91,162.92,162.89,162.9,1336400008.0
2007-07-30 21:36:00,162.9,162.92,162.89,162.91,1255999988.0
2007-07-30 21:37:00,162.91,162.93,162.9,162.93,1979499986.0
2007-07-30 21:38:00,162.92,162.96,162.92,162.93,737400002.0
2007-07-30 21:39:00,162.94,162.94,162.92,162.93,223100002.0
2007-07-30 21:40:00,162.93,162.94,162.93,162.94,111400000.0
2007-07-30 21:41:00,162.92,162.95,162.91,162.94,661500000.0
2007-07-30 21:42:00,162.94,162.95,162.93,162.94,661500000.0
2007-07-30 21:43:00,162.94,162.94,162.87,162.87,2111599989.0
2007-07-30 21:44:00,162.88,162.88,162.83,162.87,2029100012.0
2007-07-30 21:45:00,162.87,162.91,162.86,162.89,797100000.0
2007-07-30 21:46:00,162.89,162.92,162.86,162.88,1378300005.0
2007-07-30 21:47:00,162.9,162.9,162.855,162.88,565399998.0
2007-07-30 21:48:00,162.89,162.89,162.875,162.88,76300000.0
2007-07-30 21:49:00,162.88,162.9,162.87,162.89,1680399993.0
2007-07-30 21:50:00,162.89,162.9,162.88,162.9,681799992.0
2007-07-30 21:51:00,162.9,162.9,162.85,162.86,1703100009.0
2007-07-30 21:52:00,162.86,162.89,162.84,162.87,1401399998.0
2007-07-30 21:53:00,162.87,162.88,162.85,162.87,1713699994.0
2007-07-30 21:54:00,162.87,162.88,162.86,162.88,1208799993.0
2007-07-30 21:55:00,162.88,162.9,162.87,162.9,1035799999.0
2007-07-30 21:56:00,162.89,162.9,162.89,162.89,219099999.0
2007-07-30 21:57:00,162.89,162.91,162.88,162.91,791599991.0
2007-07-30 21:58:00,162.91,162.91,162.9,162.9,247200000.0
2007-07-30 21:59:00,162.89,162.9,162.88,162.89,1276500002.0
2007-07-30 22:00:00,162.88,162.89,162.88,162.88,562900002.0
2007-07-30 22:01:00,162.88,162.9,162.87,162.9,819299994.0
2007-07-30 22:02:00,162.9,162.91,162.87,162.89,1621399996.0
2007-07-30 22:03:00,162.89,162.9,162.875,162.88,341899999.0
2007-07-30 22:04:00,162.89,162.99,162.88,162.98,738200003.0
2007-07-30 22:05:00,162.98,163.03,162.975,163.01,738200003.0
2007-07-30 22:06:00,163.03,163.07,163.03,163.04,1417999994.0
2007-07-30 22:07:00,163.05,163.06,163.03,163.05,1417999994.0
2007-07-30 22:08:00,163.05,163.06,163.04,163.04,825699998.0
2007-07-30 22:09:00,163.04,163.04,163.01,163.02,863899999.0
2007-07-30 22:10:00,163.02,163.02,162.98,163.0,1582999988.0
2007-07-30 22:11:00,163.01,163.02,162.99,163.0,1582999988.0
2007-07-30 22:12:00,163.01,163.02,163.0,163.01,2002200001.0
2007-07-30 22:13:00,163.02,163.04,163.0,163.04,583399992.0
2007-07-30 22:14:00,163.05,163.06,163.03,163.06,583399992.0
2007-07-30 22:15:00,163.06,163.06,163.04,163.04,533599997.0
2007-07-30 22:16:00,163.04,163.09,163.04,163.07,1838299991.0
2007-07-30 22:17:00,163.07,163.07,163.04,163.04,1438499998.0
2007-07-30 22:18:00,163.04,163.05,163.04,163.05,259999996.0
2007-07-30 22:19:00,163.05,163.06,163.05,163.05,228000003.0
2007-07-30 22:20:00,163.03,163.04,163.02,163.03,1398999997.0
2007-07-30 22:21:00,163.025,163.03,163.02,163.02,1398999997.0
2007-07-30 22:22:00,163.03,163.05,163.02,163.03,573400000.0
2007-07-30 22:23:00,163.03,163.05,163.01,163.04,652400004.0
2007-07-30 22:24:00,163.04,163.06,163.01,163.06,1711000001.0
2007-07-30 22:25:00,163.05,163.06,163.04,163.06,754400000.0
2007-07-30 22:26:00,163.06,163.07,163.05,163.07,363499998.0
2007-07-30 22:27:00,163.07,163.08,163.07,163.07,97200000.0
2007-07-30 22:28:00,163.07,163.08,163.07,163.07,915900002.0
2007-07-30 22:29:00,163.08,163.08,163.06,163.07,1064800003.0
2007-07-30 22:30:00,163.09,163.1,163.07,163.1,374800000.0
2007-07-30 22:31:00,163.12,163.22,163.12,163.16,1330399998.0
2007-07-30 22:32:00,163.17,163.19,163.16,163.17,1330399998.0
2007-07-30 22:33:00,163.17,163.19,163.16,163.19,851499997.0
2007-07-30 22:34:00,163.19,163.19,163.15,163.15,728000001.0
2007-07-30 22:35:00,163.15,163.16,163.13,163.145,2026599997.0
2007-07-30 22:36:00,163.14,163.18,163.14,163.18,1123100015.0
2007-07-30 22:37:00,163.18,163.18,163.14,163.15,1036999991.0
2007-07-30 22:38:00,163.15,163.15,163.13,163.15,707199995.0
2007-07-30 22:39:00,163.15,163.15,163.13,163.14,1020599995.0
2007-07-30 22:40:00,163.14,163.15,163.13,163.14,685499999.0
2007-07-30 22:41:00,163.14,163.16,163.12,163.13,928100001.0
2007-07-30 22:42:00,163.13,163.13,163.13,163.13,53600000.0
2007-07-30 22:43:00,163.13,163.14,163.12,163.13,657500001.0
2007-07-30 22:44:00,163.13,163.13,163.12,163.13,144799999.0
2007-07-30 22:45:00,163.13,163.15,163.13,163.14,560000002.0
2007-07-30 22:46:00,163.14,163.16,163.13,163.14,1033600001.0
2007-07-30 22:47:00,163.14,163.14,163.12,163.14,1176999997.0
2007-07-30 22:48:00,163.14,163.15,163.14,163.15,403200001.0
2007-07-30 22:49:00,163.15,163.16,163.14,163.14,593099998.0
2007-07-30 22:50:00,163.15,163.15,163.13,163.15,844500004.0
2007-07-30 22:51:00,163.14,163.14,163.11,163.13,720400007.0
2007-07-30 22:52:00,163.12,163.13,163.11,163.11,434299999.0
2007-07-30 22:53:00,163.11,163.12,163.1,163.1,556199996.0
2007-07-30 22:54:00,163.1,163.1,163.08,163.1,819200002.0
2007-07-30 22:55:00,163.1,163.1,163.08,163.1,1126999994.0
2007-07-30 22:56:00,163.09,163.1,163.09,163.09,199600002.0
2007-07-30 22:57:00,163.09,163.09,163.08,163.09,381900010.0
2007-07-30 22:58:00,163.09,163.09,163.06,163.08,334500002.0
2007-07-30 22:59:00,163.07,163.08,163.07,163.08,500099995.0
2007-07-30 23:00:00,163.08,163.08,163.07,163.08,27200000.0
2007-07-30 23:01:00,163.08,163.08,163.06,163.07,478100000.0
2007-07-30 23:02:00,163.08,163.08,163.06,163.06,332300004.0
2007-07-30 23:03:00,163.07,163.07,163.04,163.04,222299999.0
2007-07-30 23:04:00,163.04,163.05,163.02,163.02,858099993.0
2007-07-30 23:05:00,163.03,163.04,163.02,163.03,235900002.0
2007-07-30 23:06:00,163.03,163.05,163.02,163.03,478899996.0
2007-07-30 23:07:00,163.03,163.03,163.02,163.02,144000000.0
2007-07-30 23:08:00,163.02,163.02,162.99,163.01,466900006.0
2007-07-30 23:09:00,163.01,163.01,162.98,162.99,754800006.0
2007-07-30 23:10:00,162.99,163.0,162.98,162.99,1040799992.0
2007-07-30 23:11:00,162.99,163.0,162.97,162.97,691200014.0
2007-07-30 23:12:00,162.97,162.97,162.91,162.91,1165599988.0
2007-07-30 23:13:00,162.91,162.95,162.91,162.94,557900004.0
2007-07-30 23:14:00,162.94,162.95,162.93,162.94,448899998.0
2007-07-30 23:15:00,162.94,162.95,162.93,162.93,399200001.0
2007-07-30 23:16:00,162.93,162.96,162.93,162.94,410799994.0
2007-07-30 23:17:00,162.94,162.95,162.93,162.94,274000000.0
2007-07-30 23:18:00,162.935,162.95,162.93,162.94,324499998.0
2007-07-30 23:19:00,162.945,162.955,162.94,162.95,907799998.0
2007-07-30 23:20:00,162.95,162.96,162.94,162.95,1160999996.0
2007-07-30 23:21:00,162.96,162.97,162.95,162.95,667700013.0
2007-07-30 23:22:00,162.96,162.99,162.96,162.97,783300010.0
2007-07-30 23:23:00,162.975,163.0,162.96,162.99,654399997.0
2007-07-30 23:24:00,162.99,163.02,162.99,163.02,274400000.0
2007-07-30 23:25:00,163.02,163.02,163.0,163.01,307200001.0
2007-07-30 23:26:00,163.01,163.07,163.01,163.04,419200003.0
2007-07-30 23:27:00,163.04,163.11,163.04,163.1,2083900003.0
2007-07-30 23:28:00,163.1,163.11,163.07,163.08,1248500010.0
2007-07-30 23:29:00,163.08,163.09,163.07,163.07,312400001.0
2007-07-30 23:30:00,163.07,163.1,163.06,163.1,600900002.0
2007-07-30 23:31:00,163.1,163.12,163.09,163.11,813600005.0
2007-07-30 23:32:00,163.11,163.12,163.08,163.09,913900005.0
2007-07-30 23:33:00,163.09,163.09,163.05,163.08,1121500002.0
2007-07-30 23:34:00,163.07,163.08,163.05,163.07,1171799992.0
2007-07-30 23:35:00,163.07,163.09,163.06,163.06,474799998.0
2007-07-30 23:36:00,163.06,163.07,163.06,163.07,206000000.0
2007-07-30 23:37:00,163.07,163.09,163.05,163.05,1331700017.0
2007-07-30 23:38:00,163.05,163.06,163.05,163.06,532799993.0
2007-07-30 23:39:00,163.06,163.08,163.06,163.06,304000000.0
2007-07-30 23:40:00,163.06,163.07,163.06,163.06,156000000.0
2007-07-30 23:41:00,163.07,163.07,163.06,163.07,32000000.0
2007-07-30 23:42:00,163.07,163.08,163.055,163.055,355800001.0
2007-07-30 23:43:00,163.055,163.07,163.05,163.07,160899999.0
2007-07-30 23:44:00,163.06,163.08,163.06,163.07,48000000.0
2007-07-30 23:45:00,163.09,163.11,163.09,163.1,550399996.0
2007-07-30 23:46:00,163.1,163.16,163.09,163.13,1886700000.0
2007-07-30 23:47:00,163.13,163.16,163.11,163.135,973099990.0
2007-07-30 23:48:00,163.14,163.16,163.13,163.15,397200000.0
2007-07-30 23:49:00,163.16,163.21,163.15,163.2,1160200003.0
2007-07-30 23:50:00,163.2,163.2,163.18,163.2,1160200003.0
2007-07-30 23:51:00,163.2,163.21,163.2,163.21,136000000.0
2007-07-30 23:52:00,163.21,163.21,163.19,163.21,1315999981.0
2007-07-30 23:53:00,163.21,163.21,163.2,163.21,144800000.0
2007-07-30 23:54:00,163.21,163.21,163.2,163.2,87200000.0
2007-07-30 23:55:00,163.2,163.21,163.2,163.21,359200000.0
2007-07-30 23:56:00,163.21,163.23,163.2,163.23,1140799998.0
2007-07-30 23:57:00,163.23,163.25,163.22,163.24,1398299998.0
2007-07-30 23:58:00,163.24,163.25,163.23,163.23,799900000.0
2007-07-30 23:59:00,163.23,163.25,163.23,163.25,626300002.0
2007-07-31 00:00:00,163.24,163.24,163.23,163.23,668300000.0
2007-07-31 00:01:00,163.23,163.26,163.22,163.23,1069799999.0
2007-07-31 00:02:00,163.25,163.29,163.25,163.29,2101199992.0
2007-07-31 00:03:00,163.31,163.34,163.3,163.33,2101199992.0
2007-07-31 00:04:00,163.33,163.33,163.3,163.32,988799998.0
2007-07-31 00:05:00,163.32,163.34,163.32,163.33,356800000.0
2007-07-31 00:06:00,163.33,163.35,163.33,163.34,229599999.0
2007-07-31 00:07:00,163.34,163.35,163.33,163.33,460700000.0
2007-07-31 00:08:00,163.34,163.36,163.34,163.36,570400001.0
2007-07-31 00:09:00,163.37,163.51,163.36,163.48,2121099998.0
2007-07-31 00:10:00,163.49,163.5,163.46,163.46,2121099998.0
2007-07-31 00:11:00,163.45,163.46,163.43,163.45,2121099998.0
2007-07-31 00:12:00,163.46,163.5,163.46,163.47,2121099998.0
2007-07-31 00:13:00,163.47,163.47,163.44,163.45,2121099998.0
2007-07-31 00:14:00,163.44,163.46,163.44,163.45,1578799995.0
2007-07-31 00:15:00,163.43,163.44,163.42,163.43,884700002.0
2007-07-31 00:16:00,163.42,163.45,163.41,163.44,884700002.0
2007-07-31 00:17:00,163.45,163.46,163.42,163.46,1296000004.0
2007-07-31 00:18:00,163.46,163.46,163.435,163.46,448999991.0
2007-07-31 00:19:00,163.46,163.46,163.46,163.46,233199998.0
2007-07-31 00:20:00,163.46,163.49,163.46,163.48,805600005.0
2007-07-31 00:21:00,163.48,163.49,163.47,163.475,841500002.0
2007-07-31 00:22:00,163.48,163.49,163.46,163.46,1097200008.0
2007-07-31 00:23:00,163.47,163.48,163.465,163.465,345700000.0
2007-07-31 00:24:00,163.465,163.48,163.455,163.47,825499994.0
2007-07-31 00:25:00,163.47,163.47,163.43,163.44,1460000010.0
2007-07-31 00:26:00,163.44,163.44,163.42,163.43,1309999998.0
2007-07-31 00:27:00,163.43,163.43,163.4,163.4,1332799994.0
2007-07-31 00:28:00,163.41,163.42,163.37,163.37,1116199999.0
2007-07-31 00:29:00,163.37,163.37,163.33,163.34,1260000009.0
2007-07-31 00:30:00,163.34,163.35,163.33,163.33,1648599999.0
2007-07-31 00:31:00,163.34,163.36,163.34,163.36,220999999.0
2007-07-31 00:32:00,163.36,163.37,163.34,163.36,1381600013.0
2007-07-31 00:33:00,163.36,163.37,163.33,163.37,597399995.0
2007-07-31 00:34:00,163.37,163.37,163.33,163.33,1510600002.0
2007-07-31 00:35:00,163.33,163.34,163.31,163.31,1016399997.0
2007-07-31 00:36:00,163.31,163.31,163.25,163.25,1373999987.0
2007-07-31 00:37:00,163.25,163.26,163.21,163.23,1315199999.0
2007-07-31 00:38:00,163.23,163.235,163.2,163.21,998000009.0
2007-07-31 00:39:00,163.21,163.3,163.21,163.3,1419999989.0
2007-07-31 00:40:00,163.29,163.3,163.26,163.26,571700000.0
2007-07-31 00:41:00,163.27,163.28,163.23,163.23,430400000.0
2007-07-31 00:42:00,163.22,163.24,163.21,163.21,430400000.0
2007-07-31 00:43:00,163.22,163.22,163.22,163.22,430400000.0
2007-07-31 00:44:00,163.21,163.24,163.21,163.23,552400002.0
2007-07-31 00:45:00,163.23,163.26,163.23,163.26,693700000.0
2007-07-31 00:46:00,163.26,163.29,163.24,163.28,1472099990.0
2007-07-31 00:47:00,163.28,163.32,163.28,163.31,1763299998.0
2007-07-31 00:48:00,163.33,163.37,163.31,163.37,1596300006.0
2007-07-31 00:49:00,163.38,163.42,163.38,163.4,1596300006.0
2007-07-31 00:50:00,163.4,163.4,163.34,163.35,1878999978.0
2007-07-31 00:51:00,163.36,163.36,163.32,163.33,1047000005.0
2007-07-31 00:52:00,163.33,163.34,163.3,163.34,1047000005.0
2007-07-31 00:53:00,163.34,163.36,163.315,163.33,1169800011.0
2007-07-31 00:54:00,163.32,163.33,163.3,163.31,1529400006.0
2007-07-31 00:55:00,163.31,163.32,163.3,163.3,1866499997.0
2007-07-31 00:56:00,163.32,163.32,163.3,163.32,1866499997.0
2007-07-31 00:57:00,163.33,163.33,163.31,163.32,2056599977.0
2007-07-31 00:58:00,163.32,163.32,163.31,163.32,1581400006.0
2007-07-31 00:59:00,163.32,163.36,163.31,163.36,560299994.0
2007-07-31 01:00:00,163.36,163.36,163.35,163.36,561900000.0
2007-07-31 01:01:00,163.36,163.38,163.35,163.36,935799991.0
2007-07-31 01:02:00,163.36,163.45,163.35,163.41,1686700004.0
2007-07-31 01:03:00,163.415,163.48,163.405,163.47,1261699997.0
2007-07-31 01:04:00,163.47,163.47,163.42,163.45,1818500001.0
2007-07-31 01:05:00,163.45,163.46,163.43,163.455,1367099998.0
2007-07-31 01:06:00,163.46,163.49,163.46,163.48,1528800012.0
2007-07-31 01:07:00,163.49,163.51,163.49,163.51,1528800012.0
2007-07-31 01:08:00,163.5,163.51,163.5,163.51,1528800012.0
2007-07-31 01:09:00,163.52,163.52,163.51,163.52,1528800012.0
2007-07-31 01:10:00,163.53,163.61,163.52,163.57,2003300004.0
2007-07-31 01:11:00,163.58,163.61,163.54,163.61,2003300004.0
2007-07-31 01:12:00,163.61,163.64,163.6,163.61,2003300004.0
2007-07-31 01:13:00,163.61,163.62,163.61,163.62,1207999995.0
2007-07-31 01:14:00,163.61,163.62,163.61,163.62,1207999995.0
2007-07-31 01:15:00,163.62,163.64,163.62,163.63,1207999995.0
2007-07-31 01:16:00,163.63,163.65,163.62,163.64,1284600001.0
2007-07-31 01:17:00,163.65,163.65,163.62,163.62,971400004.0
2007-07-31 01:18:00,163.61,163.62,163.59,163.61,971400004.0
2007-07-31 01:19:00,163.62,163.62,163.56,163.56,971400004.0
2007-07-31 01:20:00,163.55,163.56,163.52,163.52,971400004.0
2007-07-31 01:21:00,163.53,163.56,163.53,163.56,2122000008.0
2007-07-31 01:22:00,163.55,163.61,163.54,163.59,2122000008.0
2007-07-31 01:23:00,163.6,163.63,163.59,163.6,2122000008.0
2007-07-31 01:24:00,163.6,163.6,163.53,163.54,1867800000.0
2007-07-31 01:25:00,163.53,163.54,163.47,163.49,2082150007.0
2007-07-31 01:26:00,163.485,163.52,163.485,163.5,2082150007.0
2007-07-31 01:27:00,163.5,163.52,163.48,163.485,1731900013.0
2007-07-31 01:28:00,163.49,163.495,163.47,163.48,1220200003.0
2007-07-31 01:29:00,163.49,163.5,163.47,163.49,1843600000.0
2007-07-31 01:30:00,163.49,163.5,163.41,163.43,1526100005.0
2007-07-31 01:31:00,163.43,163.5,163.43,163.49,2058400014.0
2007-07-31 01:32:00,163.49,163.51,163.47,163.47,1577399999.0
2007-07-31 01:33:00,163.5,163.5,163.44,163.45,1071499991.0
2007-07-31 01:34:00,163.45,163.46,163.44,163.45,1071499991.0
2007-07-31 01:35:00,163.46,163.52,163.45,163.5,1491299981.0
2007-07-31 01:36:00,163.52,163.52,163.5,163.51,1491299981.0
2007-07-31 01:37:00,163.51,163.52,163.49,163.5,1896000019.0
2007-07-31 01:38:00,163.49,163.5,163.44,163.47,1954600015.0
2007-07-31 01:39:00,163.47,163.49,163.46,163.49,837900005.0
2007-07-31 01:40:00,163.49,163.49,163.45,163.45,1104499991.0
2007-07-31 01:41:00,163.45,163.48,163.45,163.47,1860900003.0
2007-07-31 01:42:00,163.48,163.49,163.46,163.49,2119800005.0
2007-07-31 01:43:00,163.48,163.49,163.47,163.48,2119800005.0
2007-07-31 01:44:00,163.475,163.51,163.47,163.5,2119800005.0
2007-07-31 01:45:00,163.5,163.52,163.5,163.52,879299989.0
2007-07-31 01:46:00,163.52,163.56,163.52,163.55,1203100009.0
2007-07-31 01:47:00,163.56,163.57,163.53,163.53,1203100009.0
2007-07-31 01:48:00,163.53,163.54,163.51,163.51,1203100009.0
2007-07-31 01:49:00,163.53,163.53,163.49,163.49,812100009.0
2007-07-31 01:50:00,163.47,163.49,163.47,163.49,812100009.0
2007-07-31 01:51:00,163.49,163.5,163.47,163.49,1161999995.0
2007-07-31 01:52:00,163.5,163.5,163.48,163.49,484899995.0
2007-07-31 01:53:00,163.5,163.57,163.5,163.55,1915300007.0
2007-07-31 01:54:00,163.56,163.61,163.55,163.565,1915300007.0
2007-07-31 01:55:00,163.565,163.565,163.54,163.55,1227799993.0
2007-07-31 01:56:00,163.55,163.57,163.55,163.57,508599996.0
2007-07-31 01:57:00,163.56,163.57,163.56,163.56,275499999.0
2007-07-31 01:58:00,163.56,163.57,163.555,163.56,812699999.0
2007-07-31 01:59:00,163.56,163.56,163.54,163.55,1441300018.0
2007-07-31 02:01:00,163.54,163.54,163.475,163.49,2033500005.0
2007-07-31 02:02:00,163.48,163.49,163.46,163.47,1606199992.0
2007-07-31 02:05:00,163.39,163.4,163.38,163.39,1533500001.0
2007-07-31 02:09:00,163.22,163.24,163.21,163.22,1699399995.0
2007-07-31 02:10:00,163.21,163.25,163.21,163.24,1699399995.0
2007-07-31 02:11:00,163.25,163.25,163.22,163.22,1964899994.0
2007-07-31 02:12:00,163.23,163.23,163.17,163.19,1964899994.0
2007-07-31 02:13:00,163.18,163.18,163.11,163.15,1964899994.0
2007-07-31 02:14:00,163.12,163.21,163.12,163.19,1964899994.0
2007-07-31 02:15:00,163.2,163.2,163.15,163.16,1715499996.0
2007-07-31 02:16:00,163.18,163.21,163.17,163.2,1715499996.0
2007-07-31 02:17:00,163.2,163.2,163.17,163.18,972299999.0
2007-07-31 02:18:00,163.19,163.19,163.18,163.18,1025399995.0
2007-07-31 02:19:00,163.19,163.24,163.19,163.24,1025399995.0
2007-07-31 02:20:00,163.25,163.25,163.22,163.22,1025399995.0
2007-07-31 02:21:00,163.22,163.22,163.2,163.2,1390900004.0
2007-07-31 02:22:00,163.2,163.22,163.2,163.21,1981199984.0
2007-07-31 02:23:00,163.21,163.23,163.195,163.195,1521799983.0
2007-07-31 02:24:00,163.2,163.21,163.18,163.18,2106199991.0
2007-07-31 02:25:00,163.19,163.23,163.19,163.23,2106199991.0
2007-07-31 02:26:00,163.24,163.27,163.24,163.26,2106199991.0
2007-07-31 02:27:00,163.26,163.28,163.24,163.25,2106199991.0
2007-07-31 02:28:00,163.25,163.26,163.23,163.26,1170899999.0
2007-07-31 02:29:00,163.26,163.26,163.23,163.25,1705599994.0
2007-07-31 02:30:00,163.25,163.27,163.24,163.24,1705599994.0
2007-07-31 02:31:00,163.24,163.25,163.22,163.23,2048600007.0
2007-07-31 02:32:00,163.22,163.23,163.18,163.2,2048600007.0
2007-07-31 02:33:00,163.2,163.2,163.17,163.17,2048600007.0
2007-07-31 02:34:00,163.18,163.18,163.15,163.17,2036100020.0
2007-07-31 02:35:00,163.17,163.18,163.16,163.16,798200011.0
2007-07-31 02:36:00,163.16,163.16,163.14,163.15,1206900011.0
2007-07-31 02:37:00,163.15,163.17,163.15,163.16,1206900011.0
2007-07-31 02:38:00,163.16,163.17,163.15,163.15,1484700005.0
2007-07-31 02:39:00,163.16,163.17,163.15,163.15,1484700005.0
2007-07-31 02:40:00,163.14,163.14,163.1,163.13,1484700005.0
2007-07-31 02:41:00,163.11,163.12,163.1,163.11,1484700005.0
2007-07-31 02:42:00,163.12,163.12,163.11,163.11,1484700005.0
2007-07-31 02:43:00,163.105,163.15,163.1,163.13,1484700005.0
2007-07-31 02:44:00,163.13,163.14,163.12,163.125,1732300000.0
2007-07-31 02:45:00,163.125,163.14,163.11,163.11,1618299998.0
2007-07-31 02:46:00,163.12,163.13,163.1,163.11,1445899980.0
2007-07-31 02:47:00,163.11,163.11,163.09,163.11,778499999.0
2007-07-31 02:48:00,163.09,163.1,163.05,163.06,778499999.0
2007-07-31 02:49:00,163.05,163.06,163.05,163.06,778499999.0
2007-07-31 02:50:00,163.04,163.06,163.03,163.05,778499999.0
2007-07-31 02:51:00,163.06,163.08,163.06,163.06,778499999.0
2007-07-31 02:52:00,163.04,163.05,163.03,163.04,778499999.0
2007-07-31 02:53:00,163.04,163.06,163.04,163.05,778499999.0
2007-07-31 02:54:00,163.04,163.06,163.02,163.02,1592200019.0
2007-07-31 02:55:00,163.01,163.05,163.01,163.04,1592200019.0
2007-07-31 02:56:00,163.05,163.06,163.04,163.04,1592200019.0
2007-07-31 02:57:00,163.05,163.07,163.04,163.05,1592200019.0
2007-07-31 02:58:00,163.05,163.08,163.05,163.08,1060600014.0
2007-07-31 02:59:00,163.09,163.13,163.09,163.13,1060600014.0
2007-07-31 03:00:00,163.15,163.21,163.14,163.21,1060600014.0
2007-07-31 03:01:00,163.22,163.22,163.19,163.2,1060600014.0
2007-07-31 03:02:00,163.19,163.23,163.19,163.22,1060600014.0
2007-07-31 03:03:00,163.21,163.22,163.2,163.21,1060600014.0
2007-07-31 03:04:00,163.22,163.25,163.22,163.24,1060600014.0
2007-07-31 03:05:00,163.23,163.25,163.21,163.21,1060600014.0
2007-07-31 03:06:00,163.2,163.22,163.2,163.22,1060600014.0
2007-07-31 03:07:00,163.22,163.23,163.21,163.23,1082400006.0
2007-07-31 03:08:00,163.23,163.23,163.19,163.22,1231799992.0
2007-07-31 03:09:00,163.2,163.23,163.2,163.21,1578200004.0
2007-07-31 03:10:00,163.2,163.21,163.17,163.19,1578200004.0
2007-07-31 03:11:00,163.18,163.19,163.145,163.15,1578200004.0
2007-07-31 03:12:00,163.15,163.15,163.11,163.12,1527399995.0
2007-07-31 03:13:00,163.11,163.12,163.11,163.12,1527399995.0
2007-07-31 03:14:00,163.13,163.15,163.12,163.13,1527399995.0
2007-07-31 03:15:00,163.14,163.14,163.11,163.12,1398400009.0
2007-07-31 03:16:00,163.11,163.13,163.1,163.1,814299998.0
2007-07-31 03:17:00,163.105,163.12,163.1,163.11,814299998.0
2007-07-31 03:18:00,163.11,163.11,163.08,163.1,1530200003.0
2007-07-31 03:19:00,163.1,163.1,163.09,163.09,1583199984.0
2007-07-31 03:20:00,163.09,163.12,163.09,163.115,908099996.0
2007-07-31 03:21:00,163.11,163.13,163.11,163.11,523699999.0
2007-07-31 03:22:00,163.11,163.14,163.11,163.12,769099993.0
2007-07-31 03:23:00,163.12,163.14,163.11,163.12,1155000002.0
2007-07-31 03:24:00,163.1,163.1,163.08,163.09,1155000002.0
2007-07-31 03:25:00,163.09,163.1,163.07,163.08,534299999.0
2007-07-31 03:26:00,163.08,163.11,163.08,163.09,489400002.0
2007-07-31 03:27:00,163.09,163.09,163.03,163.04,1849299996.0
2007-07-31 03:28:00,163.05,163.05,163.04,163.05,992300000.0
2007-07-31 03:29:00,163.04,163.06,163.04,163.06,1698400016.0
2007-07-31 03:30:00,163.06,163.07,163.03,163.05,1698400016.0
2007-07-31 03:31:00,163.03,163.05,163.02,163.02,1263600005.0
2007-07-31 03:32:00,163.03,163.03,163.01,163.03,1263600005.0
2007-07-31 03:33:00,163.03,163.03,163.02,163.03,1766299990.0
2007-07-31 03:34:00,163.01,163.04,163.01,163.04,1766299990.0
2007-07-31 03:35:00,163.03,163.05,163.02,163.03,1766299990.0
2007-07-31 03:36:00,163.02,163.04,162.98,162.99,1238200012.0
2007-07-31 03:37:00,162.98,162.99,162.96,162.98,1238200012.0
2007-07-31 03:38:00,162.97,163.0,162.97,163.0,1238200012.0
2007-07-31 03:39:00,163.01,163.05,163.01,163.05,1238200012.0
2007-07-31 03:40:00,163.04,163.06,163.04,163.06,1238200012.0
2007-07-31 03:41:00,163.06,163.06,163.05,163.05,1643100004.0
2007-07-31 03:42:00,163.05,163.07,163.04,163.06,1174700014.0
2007-07-31 03:43:00,163.05,163.07,163.05,163.06,1698399984.0
2007-07-31 03:44:00,163.065,163.09,163.06,163.08,1698399984.0
2007-07-31 03:45:00,163.08,163.09,163.08,163.08,1184099998.0
2007-07-31 03:46:00,163.07,163.1,163.07,163.1,525499999.0
2007-07-31 03:47:00,163.08,163.1,163.07,163.09,525499999.0
2007-07-31 03:48:00,163.09,163.1,163.07,163.07,690200001.0
2007-07-31 03:49:00,163.07,163.1,163.07,163.1,347699996.0
2007-07-31 03:50:00,163.1,163.11,163.1,163.1,1380199987.0
2007-07-31 03:51:00,163.1,163.1,163.09,163.1,591999996.0
2007-07-31 03:52:00,163.1,163.1,163.09,163.09,1797300001.0
2007-07-31 03:53:00,163.07,163.09,163.06,163.06,1797300001.0
2007-07-31 03:54:00,163.05,163.05,163.04,163.05,1797300001.0
2007-07-31 03:55:00,163.05,163.06,163.05,163.06,1797300001.0
2007-07-31 03:56:00,163.06,163.06,163.05,163.05,1309299992.0
2007-07-31 03:57:00,163.06,163.06,163.05,163.06,1521100002.0
2007-07-31 03:58:00,163.05,163.06,163.05,163.06,1521100002.0
2007-07-31 03:59:00,163.05,163.07,163.04,163.07,1521100002.0
2007-07-31 04:00:00,163.07,163.09,163.06,163.07,973100005.0
2007-07-31 04:01:00,163.07,163.09,163.07,163.075,1385599996.0
2007-07-31 04:02:00,163.07,163.1,163.065,163.1,1509600001.0
2007-07-31 04:03:00,163.1,163.11,163.09,163.09,767799986.0
2007-07-31 04:04:00,163.11,163.11,163.1,163.1,767799986.0
2007-07-31 04:05:00,163.11,163.11,163.09,163.1,1723600018.0
2007-07-31 04:06:00,163.1,163.14,163.1,163.13,1972599993.0
2007-07-31 04:07:00,163.13,163.14,163.13,163.13,1681799979.0
2007-07-31 04:08:00,163.14,163.14,163.12,163.14,1681799979.0
2007-07-31 04:09:00,163.14,163.18,163.13,163.155,1785900007.0
2007-07-31 04:10:00,163.17,163.18,163.17,163.17,1989699995.0
2007-07-31 04:11:00,163.19,163.19,163.14,163.15,1989699995.0
2007-07-31 04:12:00,163.14,163.14,163.11,163.14,1989699995.0
2007-07-31 04:13:00,163.14,163.16,163.14,163.16,752100001.0
2007-07-31 04:14:00,163.15,163.17,163.14,163.17,1010799986.0
2007-07-31 04:15:00,163.18,163.19,163.17,163.17,1853499983.0
2007-07-31 04:16:00,163.18,163.18,163.15,163.15,1853499983.0
2007-07-31 04:17:00,163.16,163.19,163.15,163.18,1853499983.0
2007-07-31 04:18:00,163.19,163.21,163.18,163.18,1853499983.0
2007-07-31 04:19:00,163.17,163.18,163.16,163.17,1853499983.0
2007-07-31 04:20:00,163.16,163.17,163.16,163.17,1853499983.0
2007-07-31 04:21:00,163.17,163.17,163.15,163.165,2102699989.0
2007-07-31 04:22:00,163.17,163.17,163.15,163.15,1475000007.0
2007-07-31 04:23:00,163.16,163.16,163.15,163.16,2009100000.0
2007-07-31 04:24:00,163.16,163.17,163.15,163.16,2009100000.0
2007-07-31 04:25:00,163.16,163.18,163.16,163.16,1382199991.0
2007-07-31 04:26:00,163.17,163.18,163.17,163.17,1634499992.0
2007-07-31 04:27:00,163.16,163.17,163.15,163.15,1634499992.0
2007-07-31 04:28:00,163.15,163.16,163.14,163.14,1076200009.0
2007-07-31 04:29:00,163.14,163.14,163.11,163.11,837400000.0
2007-07-31 04:30:00,163.12,163.15,163.11,163.14,837400000.0
2007-07-31 04:31:00,163.14,163.17,163.14,163.17,837400000.0
2007-07-31 04:32:00,163.17,163.18,163.16,163.17,1431300004.0
2007-07-31 04:33:00,163.17,163.17,163.12,163.14,1220200012.0
2007-07-31 04:34:00,163.14,163.14,163.12,163.14,1147500005.0
2007-07-31 04:35:00,163.15,163.15,163.12,163.12,883000001.0
2007-07-31 04:36:00,163.13,163.14,163.12,163.13,1367699996.0
2007-07-31 04:37:00,163.12,163.13,163.12,163.13,1367699996.0
2007-07-31 04:38:00,163.13,163.14,163.13,163.13,1367699996.0
2007-07-31 04:39:00,163.13,163.13,163.1,163.12,1627499990.0
2007-07-31 04:40:00,163.12,163.12,163.11,163.115,1062399982.0
2007-07-31 04:41:00,163.115,163.14,163.11,163.13,1833900015.0
2007-07-31 04:42:00,163.13,163.15,163.13,163.15,978800014.0
2007-07-31 04:43:00,163.15,163.15,163.13,163.15,1188600005.0
2007-07-31 04:44:00,163.15,163.15,163.15,163.15,28000000.0
2007-07-31 04:45:00,163.15,163.16,163.15,163.16,555500004.0
2007-07-31 04:46:00,163.16,163.16,163.15,163.15,230300000.0
2007-07-31 04:47:00,163.15,163.16,163.14,163.15,1414899996.0
2007-07-31 04:48:00,163.16,163.18,163.15,163.17,421800000.0
2007-07-31 04:49:00,163.17,163.18,163.17,163.17,421800000.0
2007-07-31 04:50:00,163.17,163.17,163.15,163.165,222899996.0
2007-07-31 04:51:00,163.17,163.18,163.155,163.18,647599995.0
2007-07-31 04:52:00,163.18,163.18,163.165,163.18,1327100013.0
2007-07-31 04:53:00,163.175,163.18,163.175,163.18,458400005.0
2007-07-31 04:54:00,163.18,163.18,163.17,163.175,246300000.0
2007-07-31 04:55:00,163.175,163.18,163.175,163.18,206000000.0
2007-07-31 04:56:00,163.18,163.2,163.17,163.19,777799999.0
2007-07-31 04:57:00,163.19,163.2,163.17,163.2,1471599997.0
2007-07-31 04:58:00,163.19,163.2,163.19,163.19,1355500004.0
2007-07-31 04:59:00,163.19,163.2,163.185,163.19,743599985.0
2007-07-31 05:00:00,163.18,163.19,163.18,163.19,658600005.0
2007-07-31 05:01:00,163.19,163.21,163.19,163.2,1077599998.0
2007-07-31 05:02:00,163.2,163.21,163.19,163.19,1031400001.0
2007-07-31 05:03:00,163.18,163.19,163.17,163.175,647399995.0
2007-07-31 05:04:00,163.18,163.19,163.16,163.17,1400699999.0
2007-07-31 05:05:00,163.18,163.18,163.16,163.16,791800005.0
2007-07-31 05:06:00,163.16,163.19,163.16,163.17,423600000.0
2007-07-31 05:07:00,163.17,163.19,163.17,163.19,119800000.0
2007-07-31 05:08:00,163.19,163.19,163.18,163.19,797299987.0
2007-07-31 05:09:00,163.19,163.22,163.19,163.22,776199993.0
2007-07-31 05:10:00,163.21,163.23,163.2,163.21,1211000003.0
2007-07-31 05:11:00,163.21,163.23,163.2,163.22,917699998.0
2007-07-31 05:12:00,163.22,163.22,163.19,163.19,1232899991.0
2007-07-31 05:13:00,163.19,163.22,163.19,163.22,586600003.0
2007-07-31 05:14:00,163.22,163.23,163.22,163.22,400000002.0
2007-07-31 05:15:00,163.22,163.22,163.2,163.21,1139500014.0
2007-07-31 05:16:00,163.21,163.21,163.19,163.19,154200001.0
2007-07-31 05:17:00,163.2,163.2,163.2,163.2,231500000.0
2007-07-31 05:18:00,163.2,163.2,163.19,163.19,976099997.0
2007-07-31 05:19:00,163.2,163.23,163.19,163.22,1394900002.0
2007-07-31 05:20:00,163.22,163.22,163.21,163.21,327300001.0
2007-07-31 05:21:00,163.21,163.24,163.21,163.225,987731580.0
2007-07-31 05:22:00,163.22,163.24,163.22,163.23,1151700007.0
2007-07-31 05:23:00,163.225,163.25,163.22,163.23,1666000005.0
2007-07-31 05:24:00,163.23,163.24,163.23,163.23,321599998.0
2007-07-31 05:25:00,163.23,163.23,163.2,163.2,749299996.0
2007-07-31 05:26:00,163.2,163.22,163.2,163.22,1945999999.0
2007-07-31 05:27:00,163.22,163.23,163.2,163.22,1313899981.0
2007-07-31 05:28:00,163.23,163.25,163.22,163.24,1313899981.0
2007-07-31 05:29:00,163.24,163.24,163.22,163.24,792599994.0
2007-07-31 05:30:00,163.24,163.25,163.22,163.23,1510499996.0
2007-07-31 05:31:00,163.24,163.24,163.21,163.235,845199999.0
2007-07-31 05:32:00,163.235,163.25,163.235,163.25,805999988.0
2007-07-31 05:33:00,163.245,163.25,163.235,163.245,939699994.0
2007-07-31 05:34:00,163.25,163.28,163.245,163.27,1240899986.0
2007-07-31 05:35:00,163.27,163.27,163.26,163.265,741600000.0
2007-07-31 05:36:00,163.27,163.27,163.23,163.24,1292199997.0
2007-07-31 05:37:00,163.24,163.24,163.22,163.22,1344999983.0
2007-07-31 05:38:00,163.23,163.25,163.22,163.245,1344999983.0
2007-07-31 05:39:00,163.245,163.245,163.23,163.23,1374899981.0
2007-07-31 05:40:00,163.23,163.24,163.21,163.23,1364099974.0
2007-07-31 05:41:00,163.24,163.24,163.22,163.24,1688099987.0
2007-07-31 05:42:00,163.24,163.24,163.23,163.23,1065500011.0
2007-07-31 05:43:00,163.23,163.24,163.21,163.22,1167399984.0
2007-07-31 05:44:00,163.23,163.25,163.23,163.24,449800000.0
2007-07-31 05:45:00,163.24,163.25,163.22,163.24,1143800005.0
2007-07-31 05:46:00,163.23,163.24,163.23,163.24,355600001.0
2007-07-31 05:47:00,163.24,163.25,163.24,163.24,1077099997.0
2007-07-31 05:48:00,163.24,163.24,163.23,163.24,166599998.0
2007-07-31 05:49:00,163.24,163.25,163.24,163.245,217200000.0
2007-07-31 05:50:00,163.24,163.25,163.24,163.25,463400000.0
2007-07-31 05:51:00,163.25,163.26,163.24,163.25,760400000.0
2007-07-31 05:52:00,163.25,163.25,163.25,163.25,355200000.0
2007-07-31 05:53:00,163.25,163.26,163.25,163.25,1098800000.0
2007-07-31 05:54:00,163.25,163.25,163.23,163.23,172699998.0
2007-07-31 05:55:00,163.23,163.24,163.185,163.185,2061000002.0
2007-07-31 05:56:00,163.185,163.2,163.13,163.14,977300002.0
2007-07-31 05:57:00,163.14,163.15,163.12,163.15,1750999998.0
2007-07-31 05:58:00,163.14,163.14,163.13,163.14,1509799996.0
2007-07-31 05:59:00,163.14,163.14,163.09,163.11,1941900000.0
2007-07-31 06:00:00,163.11,163.12,163.09,163.12,1222199989.0
2007-07-31 06:01:00,163.11,163.12,163.1,163.11,458300005.0
2007-07-31 06:02:00,163.11,163.14,163.11,163.13,999399995.0
2007-07-31 06:03:00,163.13,163.14,163.1,163.11,947400003.0
2007-07-31 06:04:00,163.12,163.12,163.09,163.1,947400003.0
2007-07-31 06:05:00,163.1,163.12,163.09,163.11,1858799994.0
2007-07-31 06:06:00,163.11,163.11,163.09,163.1,343500002.0
2007-07-31 06:07:00,163.1,163.11,163.1,163.1,718400006.0
2007-07-31 06:08:00,163.1,163.1,163.05,163.05,1341699987.0
2007-07-31 06:09:00,163.04,163.07,163.04,163.05,1274299985.0
2007-07-31 06:10:00,163.06,163.06,163.03,163.04,1274299985.0
2007-07-31 06:11:00,163.04,163.06,163.04,163.05,642699995.0
2007-07-31 06:12:00,163.05,163.07,163.04,163.05,1851200003.0
2007-07-31 06:13:00,163.06,163.06,163.02,163.05,1359099976.0
2007-07-31 06:14:00,163.06,163.06,163.04,163.06,1359099976.0
2007-07-31 06:15:00,163.06,163.06,163.05,163.06,828899997.0
2007-07-31 06:16:00,163.07,163.09,163.07,163.07,828899997.0
2007-07-31 06:17:00,163.09,163.09,163.07,163.07,828899997.0
2007-07-31 06:18:00,163.06,163.08,163.06,163.08,938600005.0
2007-07-31 06:19:00,163.09,163.1,163.07,163.095,938600005.0
2007-07-31 06:20:00,163.09,163.1,163.08,163.095,2107399990.0
2007-07-31 06:21:00,163.09,163.1,163.08,163.09,1460600006.0
2007-07-31 06:22:00,163.09,163.1,163.08,163.09,1389100011.0
2007-07-31 06:23:00,163.1,163.1,163.09,163.1,439200002.0
2007-07-31 06:24:00,163.1,163.1,163.085,163.1,1222799994.0
2007-07-31 06:25:00,163.1,163.11,163.09,163.09,1280299997.0
2007-07-31 06:26:00,163.09,163.11,163.09,163.1,331100000.0
2007-07-31 06:27:00,163.1,163.11,163.1,163.11,459400002.0
2007-07-31 06:28:00,163.11,163.12,163.1,163.105,1898400012.0
2007-07-31 06:29:00,163.11,163.11,163.1,163.1,331499999.0
2007-07-31 06:30:00,163.1,163.12,163.1,163.1,1573299972.0
2007-07-31 06:31:00,163.1,163.1,163.08,163.09,1026299999.0
2007-07-31 06:32:00,163.08,163.09,163.07,163.08,826053577.0
2007-07-31 06:33:00,163.06,163.08,163.06,163.07,826053577.0
2007-07-31 06:34:00,163.07,163.08,163.06,163.07,1322299999.0
2007-07-31 06:35:00,163.07,163.07,163.05,163.06,2110599982.0
2007-07-31 06:36:00,163.06,163.06,163.01,163.02,2110599982.0
2007-07-31 06:37:00,163.02,163.04,163.02,163.04,995800008.0
2007-07-31 06:38:00,163.04,163.06,163.04,163.04,494900001.0
2007-07-31 06:39:00,163.04,163.04,163.04,163.04,914300007.0
2007-07-31 06:40:00,163.05,163.07,163.04,163.07,1079099993.0
2007-07-31 06:41:00,163.08,163.08,163.07,163.07,1079099993.0
2007-07-31 06:42:00,163.07,163.09,163.06,163.07,1724799997.0
2007-07-31 06:43:00,163.08,163.08,163.05,163.05,215500003.0
2007-07-31 06:44:00,163.04,163.07,163.04,163.06,215500003.0
2007-07-31 06:45:00,163.07,163.09,163.06,163.09,215500003.0
2007-07-31 06:46:00,163.08,163.09,163.08,163.08,215500003.0
2007-07-31 06:47:00,163.09,163.09,163.07,163.08,694999993.0
2007-07-31 06:48:00,163.08,163.08,163.06,163.06,2097800018.0
2007-07-31 06:49:00,163.06,163.06,163.04,163.05,1854399996.0
2007-07-31 06:50:00,163.05,163.06,163.04,163.04,1066900004.0
2007-07-31 06:51:00,163.05,163.06,163.03,163.05,1759000025.0
2007-07-31 06:52:00,163.05,163.06,163.05,163.06,93500002.0
2007-07-31 06:53:00,163.06,163.06,163.04,163.05,1012600004.0
2007-07-31 06:54:00,163.05,163.05,163.01,163.01,2020600004.0
2007-07-31 06:55:00,163.01,163.02,163.0,163.02,1222499995.0
2007-07-31 06:56:00,163.02,163.02,163.0,163.01,802400002.0
2007-07-31 06:57:00,162.99,163.02,162.99,163.01,274000000.0
2007-07-31 06:58:00,163.02,163.03,163.02,163.02,274000000.0
2007-07-31 06:59:00,163.01,163.02,162.99,163.0,2058000007.0
2007-07-31 07:00:00,162.995,163.01,162.99,163.01,780100000.0
2007-07-31 07:01:00,163.01,163.02,163.0,163.02,1724000011.0
2007-07-31 07:02:00,163.02,163.05,163.01,163.05,2092499982.0
2007-07-31 07:03:00,163.04,163.07,163.04,163.05,2092499982.0
2007-07-31 07:04:00,163.045,163.07,163.04,163.045,2092499982.0
2007-07-31 07:05:00,163.045,163.05,163.04,163.05,861599992.0
2007-07-31 07:06:00,163.06,163.06,163.05,163.05,1511900003.0
2007-07-31 07:07:00,163.04,163.04,163.0,163.0,1644999999.0
2007-07-31 07:08:00,162.99,163.01,162.95,162.95,1644999999.0
2007-07-31 07:09:00,162.94,162.95,162.88,162.89,1644999999.0
2007-07-31 07:10:00,162.88,162.89,162.84,162.86,1644999999.0
2007-07-31 07:11:00,162.87,162.9,162.85,162.86,1644999999.0
2007-07-31 07:12:00,162.86,162.9,162.86,162.89,1644999999.0
2007-07-31 07:13:00,162.89,162.89,162.87,162.88,943000002.0
2007-07-31 07:14:00,162.89,162.89,162.78,162.78,1719000005.0
2007-07-31 07:15:00,162.77,162.82,162.77,162.79,1719000005.0
2007-07-31 07:16:00,162.78,162.8,162.73,162.73,1719000005.0
2007-07-31 07:17:00,162.72,162.73,162.68,162.7,1719000005.0
2007-07-31 07:18:00,162.71,162.73,162.69,162.73,1719000005.0
2007-07-31 07:19:00,162.74,162.76,162.73,162.76,1719000005.0
2007-07-31 07:20:00,162.76,162.77,162.74,162.75,1719000005.0
2007-07-31 07:21:00,162.75,162.78,162.74,162.78,2042600016.0
2007-07-31 07:22:00,162.765,162.83,162.76,162.82,2042600016.0
2007-07-31 07:23:00,162.82,162.86,162.82,162.845,1899200000.0
2007-07-31 07:24:00,162.85,162.87,162.83,162.83,1823200000.0
2007-07-31 07:25:00,162.84,162.84,162.81,162.82,1823200000.0
2007-07-31 07:26:00,162.81,162.85,162.81,162.82,1823200000.0
2007-07-31 07:27:00,162.81,162.83,162.81,162.82,1823200000.0
2007-07-31 07:28:00,162.83,162.86,162.83,162.85,1823200000.0
2007-07-31 07:29:00,162.84,162.86,162.83,162.83,1823200000.0
2007-07-31 07:30:00,162.83,162.83,162.815,162.82,240000002.0
2007-07-31 07:31:00,162.82,162.82,162.79,162.79,1607299998.0
2007-07-31 07:32:00,162.8,162.81,162.79,162.8,1578800002.0
2007-07-31 07:33:00,162.8,162.8,162.78,162.78,462699999.0
2007-07-31 07:34:00,162.77,162.83,162.76,162.83,1659000005.0
2007-07-31 07:35:00,162.82,162.84,162.79,162.8,1659000005.0
2007-07-31 07:36:00,162.79,162.8,162.77,162.78,1659000005.0
2007-07-31 07:37:00,162.78,162.79,162.73,162.74,1659000005.0
2007-07-31 07:38:00,162.74,162.76,162.71,162.72,1951200001.0
2007-07-31 07:39:00,162.73,162.73,162.69,162.69,1951200001.0
2007-07-31 07:40:00,162.69,162.72,162.68,162.71,1951200001.0
2007-07-31 07:42:00,162.68,162.75,162.68,162.72,1512799999.0
2007-07-31 07:43:00,162.73,162.74,162.69,162.74,1512799999.0
2007-07-31 07:44:00,162.75,162.79,162.75,162.78,1512799999.0
2007-07-31 07:45:00,162.77,162.81,162.77,162.8,1512799999.0
2007-07-31 07:46:00,162.81,162.83,162.775,162.79,1981299987.0
2007-07-31 07:47:00,162.79,162.79,162.775,162.79,569600002.0
2007-07-31 07:48:00,162.79,162.8,162.78,162.79,1859599999.0
2007-07-31 07:49:00,162.79,162.8,162.75,162.77,1637999985.0
2007-07-31 07:50:00,162.77,162.81,162.77,162.78,1995299983.0
2007-07-31 07:51:00,162.77,162.77,162.75,162.77,2042999979.0
2007-07-31 07:52:00,162.75,162.76,162.7,162.71,2042999979.0
2007-07-31 07:53:00,162.72,162.76,162.71,162.76,2042999979.0
2007-07-31 07:54:00,162.75,162.79,162.75,162.76,452500002.0
2007-07-31 07:55:00,162.76,162.76,162.75,162.76,452500002.0
2007-07-31 07:56:00,162.75,162.8,162.75,162.78,2013500002.0
2007-07-31 07:57:00,162.79,162.81,162.77,162.81,2013500002.0
2007-07-31 07:58:00,162.8,162.8,162.77,162.8,2013500002.0
2007-07-31 07:59:00,162.79,162.8,162.78,162.78,2013500002.0
2007-07-31 08:00:00,162.79,162.79,162.77,162.78,2013500002.0
2007-07-31 08:01:00,162.79,162.8,162.78,162.79,2013500002.0
2007-07-31 08:02:00,162.79,162.8,162.78,162.79,2013500002.0
2007-07-31 08:03:00,162.79,162.79,162.77,162.77,1633700002.0
2007-07-31 08:04:00,162.78,162.8,162.74,162.75,922800005.0
2007-07-31 08:05:00,162.74,162.76,162.74,162.75,922800005.0
2007-07-31 08:06:00,162.74,162.76,162.73,162.75,922800005.0
2007-07-31 08:07:00,162.745,162.76,162.74,162.76,922800005.0
2007-07-31 08:08:00,162.76,162.76,162.74,162.74,1331399994.0
2007-07-31 08:09:00,162.75,162.75,162.72,162.75,1464300012.0
2007-07-31 08:10:00,162.76,162.79,162.76,162.78,1464300012.0
2007-07-31 08:11:00,162.79,162.85,162.79,162.82,1464300012.0
2007-07-31 08:12:00,162.83,162.85,162.82,162.83,1464300012.0
2007-07-31 08:13:00,162.82,162.83,162.81,162.83,1464300012.0
2007-07-31 08:14:00,162.83,162.85,162.82,162.83,1464300012.0
2007-07-31 08:15:00,162.83,162.86,162.82,162.85,1724499993.0
2007-07-31 08:16:00,162.87,162.91,162.86,162.87,1843999989.0
2007-07-31 08:17:00,162.88,162.92,162.86,162.92,1843999989.0
2007-07-31 08:18:00,162.91,162.96,162.91,162.96,1843999989.0
2007-07-31 08:19:00,162.97,163.03,162.97,162.99,1843999989.0
2007-07-31 08:20:00,162.98,163.04,162.98,163.03,1843999989.0
2007-07-31 08:21:00,163.05,163.06,163.0,163.04,1843999989.0
2007-07-31 08:22:00,163.05,163.07,163.04,163.06,1843999989.0
2007-07-31 08:23:00,163.05,163.09,163.04,163.09,1843999989.0
2007-07-31 08:24:00,163.08,163.09,163.05,163.07,1843999989.0
2007-07-31 08:25:00,163.06,163.08,163.05,163.06,1843999989.0
2007-07-31 08:26:00,163.07,163.07,163.0,163.02,1843999989.0
2007-07-31 08:27:00,163.02,163.03,162.93,162.95,1730399998.0
2007-07-31 08:28:00,162.96,162.98,162.92,162.92,1730399998.0
2007-07-31 08:29:00,162.91,163.0,162.9,162.96,1730399998.0
2007-07-31 08:30:00,162.95,162.97,162.94,162.97,1730399998.0
2007-07-31 08:31:00,162.96,162.98,162.95,162.96,1730399998.0
2007-07-31 08:32:00,162.97,163.0,162.96,162.99,1730399998.0
2007-07-31 08:33:00,162.98,163.0,162.97,162.99,1730399998.0
2007-07-31 08:34:00,162.97,162.99,162.97,162.99,1730399998.0
2007-07-31 08:35:00,162.99,163.0,162.98,163.0,1172299997.0
2007-07-31 08:36:00,162.98,163.0,162.98,162.99,1214200012.0
2007-07-31 08:37:00,163.0,163.01,162.99,162.99,1214200012.0
2007-07-31 08:38:00,162.99,163.0,162.975,162.98,1214200012.0
2007-07-31 08:39:00,162.98,163.03,162.98,163.03,1444479995.0
2007-07-31 08:40:00,163.01,163.03,163.0,163.01,1444479995.0
2007-07-31 08:41:00,163.0,163.02,162.96,162.98,1444479995.0
2007-07-31 08:42:00,162.98,163.01,162.98,163.0,1444479995.0
2007-07-31 08:43:00,162.99,163.0,162.97,162.98,1998389996.0
2007-07-31 08:44:00,162.98,163.0,162.97,162.99,1998389996.0
2007-07-31 08:45:00,162.99,163.01,162.98,162.99,1971399999.0
2007-07-31 08:46:00,163.01,163.09,163.0,163.06,1971399999.0
2007-07-31 08:47:00,163.07,163.15,163.06,163.13,1971399999.0
2007-07-31 08:48:00,163.14,163.15,163.11,163.11,1971399999.0
2007-07-31 08:49:00,163.13,163.14,163.13,163.13,1971399999.0
2007-07-31 08:50:00,163.14,163.23,163.13,163.23,1971399999.0
2007-07-31 08:51:00,163.22,163.22,163.19,163.21,1971399999.0
2007-07-31 08:52:00,163.2,163.21,163.16,163.19,1971399999.0
2007-07-31 08:53:00,163.2,163.23,163.18,163.21,1971399999.0
2007-07-31 08:54:00,163.22,163.23,163.19,163.19,1971399999.0
2007-07-31 08:55:00,163.18,163.21,163.18,163.2,1971399999.0
2007-07-31 08:56:00,163.19,163.21,163.15,163.16,1971399999.0
2007-07-31 08:57:00,163.15,163.16,163.1,163.1,1971399999.0
2007-07-31 08:58:00,163.09,163.17,163.09,163.15,1971399999.0
2007-07-31 08:59:00,163.14,163.16,163.12,163.15,1971399999.0
2007-07-31 09:00:00,163.14,163.21,163.14,163.18,1971399999.0
2007-07-31 09:01:00,163.18,163.18,163.15,163.17,1971399999.0
2007-07-31 09:02:00,163.165,163.21,163.16,163.21,1546400003.0
2007-07-31 09:03:00,163.21,163.26,163.21,163.22,2084099997.0
2007-07-31 09:04:00,163.22,163.24,163.19,163.22,1901799993.0
2007-07-31 09:05:00,163.23,163.24,163.19,163.19,1901799993.0
2007-07-31 09:06:00,163.18,163.2,163.13,163.13,1901799993.0
2007-07-31 09:07:00,163.14,163.14,163.06,163.07,1901799993.0
2007-07-31 09:08:00,163.06,163.08,163.03,163.05,1901799993.0
2007-07-31 09:09:00,163.04,163.05,162.95,162.98,1901799993.0
2007-07-31 09:10:00,162.97,163.06,162.96,163.05,1901799993.0
2007-07-31 09:11:00,163.06,163.13,163.04,163.1,1901799993.0
2007-07-31 09:12:00,163.09,163.1,163.0,163.0,1901799993.0
2007-07-31 09:13:00,163.01,163.05,162.97,163.04,1901799993.0
2007-07-31 09:14:00,163.05,163.06,163.03,163.03,1901799993.0
2007-07-31 09:15:00,163.04,163.04,163.02,163.03,1901799993.0
2007-07-31 09:16:00,163.02,163.02,163.02,163.02,1901799993.0
2007-07-31 09:17:00,163.01,163.03,163.0,163.02,1901799993.0
2007-07-31 09:18:00,163.01,163.01,162.99,163.01,1901799993.0
2007-07-31 09:19:00,163.01,163.02,163.0,163.01,1901799993.0
2007-07-31 09:20:00,163.02,163.03,163.02,163.03,1827199974.0
2007-07-31 09:21:00,163.02,163.06,163.02,163.04,1827199974.0
2007-07-31 09:22:00,163.03,163.06,163.03,163.04,1827199974.0
2007-07-31 09:23:00,163.05,163.07,163.03,163.06,1827199974.0
2007-07-31 09:24:00,163.05,163.05,163.02,163.04,1827199974.0
2007-07-31 09:25:00,163.04,163.05,163.03,163.03,1827199974.0
2007-07-31 09:26:00,163.02,163.05,163.02,163.05,1748800016.0
2007-07-31 09:27:00,163.06,163.07,163.04,163.04,1748800016.0
2007-07-31 09:28:00,163.05,163.06,163.04,163.04,1748800016.0
2007-07-31 09:29:00,163.05,163.08,163.04,163.06,1748800016.0
2007-07-31 09:30:00,163.05,163.06,162.99,163.0,701400002.0
2007-07-31 09:31:00,162.99,163.03,162.99,163.01,701400002.0
2007-07-31 09:32:00,163.0,163.01,162.99,163.0,701400002.0
2007-07-31 09:33:00,162.99,163.0,162.98,162.99,701400002.0
2007-07-31 09:34:00,163.0,163.01,162.99,163.0,701400002.0
2007-07-31 09:35:00,163.01,163.01,163.0,163.01,701400002.0
2007-07-31 09:36:00,163.01,163.01,163.005,163.01,701400002.0
2007-07-31 09:37:00,163.01,163.02,163.0,163.02,914799984.0
2007-07-31 09:38:00,163.02,163.06,163.0,163.04,1715899994.0
2007-07-31 09:39:00,163.03,163.05,163.01,163.04,1715899994.0
2007-07-31 09:40:00,163.05,163.07,163.04,163.06,1715899994.0
2007-07-31 09:41:00,163.05,163.06,163.05,163.05,1715899994.0
2007-07-31 09:42:00,163.05,163.05,163.04,163.04,1715899994.0
2007-07-31 09:43:00,163.05,163.06,163.03,163.05,1328200009.0
2007-07-31 09:44:00,163.06,163.06,163.03,163.05,1328200009.0
2007-07-31 09:45:00,163.04,163.07,163.03,163.07,1328200009.0
2007-07-31 09:46:00,163.06,163.07,163.04,163.06,1328200009.0
2007-07-31 09:47:00,163.07,163.07,163.06,163.06,1328200009.0
2007-07-31 09:48:00,163.05,163.07,163.04,163.05,1328200009.0
2007-07-31 09:49:00,163.06,163.06,163.03,163.06,1328200009.0
2007-07-31 09:50:00,163.05,163.1,163.05,163.07,1328200009.0
2007-07-31 09:51:00,163.08,163.09,163.06,163.06,1328200009.0
2007-07-31 09:52:00,163.07,163.09,163.07,163.07,1328200009.0
2007-07-31 09:53:00,163.08,163.08,163.07,163.08,1328200009.0
2007-07-31 09:54:00,163.08,163.14,163.07,163.13,1850099994.0
2007-07-31 09:55:00,163.12,163.13,163.08,163.11,1850099994.0
2007-07-31 09:56:00,163.1,163.11,163.09,163.1,1850099994.0
2007-07-31 09:57:00,163.11,163.12,163.08,163.09,1850099994.0
2007-07-31 09:58:00,163.1,163.11,163.08,163.09,1850099994.0
2007-07-31 09:59:00,163.08,163.11,163.08,163.09,1850099994.0
2007-07-31 10:00:00,163.08,163.13,163.08,163.1,1850099994.0
2007-07-31 10:01:00,163.1,163.12,163.09,163.12,1850099994.0
2007-07-31 10:02:00,163.11,163.12,163.11,163.12,1932500005.0
2007-07-31 10:03:00,163.13,163.16,163.12,163.16,1932500005.0
2007-07-31 10:04:00,163.17,163.19,163.17,163.18,1932500005.0
2007-07-31 10:05:00,163.18,163.19,163.17,163.18,1932500005.0
2007-07-31 10:06:00,163.18,163.19,163.17,163.185,1791099992.0
2007-07-31 10:07:00,163.2,163.24,163.19,163.24,1956400006.0
2007-07-31 10:08:00,163.25,163.25,163.18,163.18,1956400006.0
2007-07-31 10:09:00,163.19,163.24,163.18,163.2,1956400006.0
2007-07-31 10:10:00,163.22,163.24,163.2,163.24,1956400006.0
2007-07-31 10:11:00,163.25,163.26,163.24,163.25,1956400006.0
2007-07-31 10:12:00,163.26,163.26,163.23,163.26,1956400006.0
2007-07-31 10:13:00,163.27,163.31,163.26,163.27,1956400006.0
2007-07-31 10:14:00,163.28,163.28,163.25,163.25,1956400006.0
2007-07-31 10:15:00,163.26,163.26,163.25,163.25,1411099997.0
2007-07-31 10:16:00,163.245,163.26,163.24,163.25,1411099997.0
2007-07-31 10:17:00,163.23,163.26,163.23,163.24,840499994.0
2007-07-31 10:18:00,163.245,163.25,163.24,163.24,840499994.0
2007-07-31 10:19:00,163.24,163.24,163.23,163.24,1028800001.0
2007-07-31 10:20:00,163.24,163.24,163.24,163.24,1147200013.0
2007-07-31 10:21:00,163.24,163.27,163.22,163.24,1306199984.0
2007-07-31 10:22:00,163.25,163.25,163.23,163.24,1306199984.0
2007-07-31 10:23:00,163.24,163.25,163.23,163.25,1306199984.0
2007-07-31 10:24:00,163.25,163.25,163.22,163.23,1249600001.0
2007-07-31 10:25:00,163.22,163.24,163.21,163.22,1800600002.0
2007-07-31 10:26:00,163.22,163.23,163.21,163.22,1800600002.0
2007-07-31 10:27:00,163.23,163.24,163.22,163.22,1052399991.0
2007-07-31 10:28:00,163.22,163.22,163.205,163.215,1052399991.0
2007-07-31 10:29:00,163.2,163.24,163.2,163.22,1106399991.0
2007-07-31 10:30:00,163.23,163.23,163.19,163.22,1106399991.0
2007-07-31 10:31:00,163.23,163.24,163.22,163.23,1106399991.0
2007-07-31 10:32:00,163.23,163.23,163.22,163.22,1106399991.0
2007-07-31 10:33:00,163.24,163.24,163.23,163.23,1670900010.0
2007-07-31 10:34:00,163.22,163.23,163.22,163.22,1670900010.0
2007-07-31 10:35:00,163.21,163.22,163.2,163.22,1670900010.0
2007-07-31 10:36:00,163.22,163.23,163.21,163.23,1670900010.0
2007-07-31 10:37:00,163.23,163.24,163.21,163.21,1942700009.0
2007-07-31 10:38:00,163.22,163.22,163.19,163.21,1529799995.0
2007-07-31 10:39:00,163.2,163.23,163.2,163.22,1529799995.0
2007-07-31 10:40:00,163.23,163.23,163.21,163.21,1529799995.0
2007-07-31 10:41:00,163.23,163.27,163.22,163.25,1529799995.0
2007-07-31 10:42:00,163.26,163.26,163.24,163.25,1529799995.0
2007-07-31 10:43:00,163.26,163.28,163.25,163.25,1529799995.0
2007-07-31 10:44:00,163.24,163.26,163.24,163.25,1529799995.0
2007-07-31 10:45:00,163.26,163.26,163.25,163.25,1529799995.0
2007-07-31 10:46:00,163.26,163.26,163.25,163.25,1529799995.0
2007-07-31 10:47:00,163.26,163.26,163.22,163.24,1529799995.0
2007-07-31 10:48:00,163.24,163.25,163.23,163.25,1877600002.0
2007-07-31 10:49:00,163.25,163.25,163.23,163.23,602699993.0
2007-07-31 10:50:00,163.23,163.26,163.23,163.26,1336399997.0
2007-07-31 10:51:00,163.25,163.35,163.25,163.34,1388999998.0
2007-07-31 10:52:00,163.35,163.39,163.35,163.35,1388999998.0
2007-07-31 10:53:00,163.34,163.36,163.33,163.34,1388999998.0
2007-07-31 10:54:00,163.33,163.41,163.32,163.4,1388999998.0
2007-07-31 10:55:00,163.39,163.43,163.39,163.41,1388999998.0
2007-07-31 10:56:00,163.42,163.47,163.4,163.44,1388999998.0
2007-07-31 10:57:00,163.45,163.45,163.44,163.44,1388999998.0
2007-07-31 10:58:00,163.43,163.46,163.43,163.45,2020800012.0
2007-07-31 10:59:00,163.44,163.45,163.44,163.45,2020800012.0
2007-07-31 11:00:00,163.46,163.48,163.46,163.46,2020800012.0
2007-07-31 11:01:00,163.45,163.5,163.45,163.48,2020800012.0
2007-07-31 11:02:00,163.47,163.58,163.47,163.58,2020800012.0
2007-07-31 11:03:00,163.59,163.64,163.56,163.56,2020800012.0
2007-07-31 11:04:00,163.57,163.61,163.56,163.57,2020800012.0
2007-07-31 11:05:00,163.56,163.57,163.53,163.54,2020800012.0
2007-07-31 11:06:00,163.53,163.55,163.52,163.53,2020800012.0
2007-07-31 11:07:00,163.52,163.54,163.49,163.49,2020800012.0
2007-07-31 11:08:00,163.5,163.51,163.4,163.42,2020800012.0
2007-07-31 11:09:00,163.43,163.45,163.4,163.43,2020800012.0
2007-07-31 11:10:00,163.42,163.44,163.37,163.41,2020800012.0
2007-07-31 11:11:00,163.42,163.42,163.32,163.37,2020800012.0
2007-07-31 11:12:00,163.38,163.41,163.38,163.39,2020800012.0
2007-07-31 11:13:00,163.38,163.42,163.37,163.41,2020800012.0
2007-07-31 11:14:00,163.4,163.44,163.4,163.43,1826099989.0
2007-07-31 11:15:00,163.44,163.44,163.4,163.41,1826099989.0
2007-07-31 11:16:00,163.39,163.4,163.37,163.39,1826099989.0
2007-07-31 11:17:00,163.38,163.39,163.35,163.36,1826099989.0
2007-07-31 11:18:00,163.35,163.35,163.32,163.33,1826099989.0
2007-07-31 11:19:00,163.32,163.33,163.25,163.25,1826099989.0
2007-07-31 11:20:00,163.26,163.3,163.19,163.21,1826099989.0
2007-07-31 11:21:00,163.2,163.2,163.1,163.18,1826099989.0
2007-07-31 11:22:00,163.17,163.18,163.04,163.11,1826099989.0
2007-07-31 11:23:00,163.12,163.17,163.12,163.15,1826099989.0
2007-07-31 11:24:00,163.16,163.19,163.16,163.17,1826099989.0
2007-07-31 11:25:00,163.18,163.19,163.13,163.16,1826099989.0
2007-07-31 11:26:00,163.16,163.19,163.15,163.18,1826099989.0
2007-07-31 11:27:00,163.19,163.21,163.19,163.19,2038399990.0
2007-07-31 11:28:00,163.2,163.21,163.17,163.19,2038399990.0
2007-07-31 11:29:00,163.2,163.21,163.19,163.19,2038399990.0
2007-07-31 11:30:00,163.2,163.21,163.16,163.17,1835699994.0
2007-07-31 11:31:00,163.18,163.18,163.13,163.14,1835699994.0
2007-07-31 11:32:00,163.13,163.15,163.13,163.13,1835699994.0
2007-07-31 11:33:00,163.13,163.15,163.13,163.14,1835699994.0
2007-07-31 11:34:00,163.15,163.17,163.14,163.16,1852299995.0
2007-07-31 11:35:00,163.17,163.19,163.17,163.18,1852299995.0
2007-07-31 11:36:00,163.18,163.18,163.17,163.18,1852299995.0
2007-07-31 11:37:00,163.19,163.2,163.18,163.19,1558399997.0
2007-07-31 11:38:00,163.19,163.24,163.19,163.24,1558399997.0
2007-07-31 11:39:00,163.25,163.28,163.25,163.26,1373000014.0
2007-07-31 11:40:00,163.25,163.27,163.25,163.26,1373000014.0
2007-07-31 11:41:00,163.255,163.29,163.255,163.29,1373000014.0
2007-07-31 11:42:00,163.28,163.29,163.25,163.29,1969100003.0
2007-07-31 11:43:00,163.3,163.34,163.26,163.29,1969100003.0
2007-07-31 11:44:00,163.28,163.31,163.28,163.3,1969100003.0
2007-07-31 11:45:00,163.31,163.31,163.24,163.24,1969100003.0
2007-07-31 11:46:00,163.25,163.25,163.23,163.23,1969100003.0
2007-07-31 11:47:00,163.24,163.29,163.24,163.28,1969100003.0
2007-07-31 11:48:00,163.29,163.29,163.26,163.27,1969100003.0
2007-07-31 11:49:00,163.26,163.31,163.26,163.27,1969100003.0
2007-07-31 11:50:00,163.27,163.28,163.25,163.28,1969100003.0
2007-07-31 11:51:00,163.28,163.31,163.26,163.29,1987200001.0
2007-07-31 11:52:00,163.28,163.3,163.27,163.27,1490800002.0
2007-07-31 11:53:00,163.27,163.29,163.27,163.29,1490800002.0
2007-07-31 11:54:00,163.29,163.29,163.26,163.26,1616800014.0
2007-07-31 11:55:00,163.26,163.28,163.25,163.26,1936200008.0
2007-07-31 11:56:00,163.26,163.27,163.23,163.23,1112899992.0
2007-07-31 11:57:00,163.22,163.22,163.14,163.15,1351699999.0
2007-07-31 11:58:00,163.14,163.15,163.1,163.1,1351699999.0
2007-07-31 11:59:00,163.09,163.13,163.07,163.11,1351699999.0
2007-07-31 12:00:00,163.12,163.14,163.11,163.14,1351699999.0
2007-07-31 12:01:00,163.15,163.21,163.15,163.18,1351699999.0
2007-07-31 12:02:00,163.18,163.18,163.14,163.16,1351699999.0
2007-07-31 12:03:00,163.15,163.17,163.15,163.17,2109499979.0
2007-07-31 12:04:00,163.18,163.21,163.18,163.19,2033099994.0
2007-07-31 12:05:00,163.2,163.21,163.18,163.18,2033099994.0
2007-07-31 12:06:00,163.19,163.21,163.18,163.19,2033099994.0
2007-07-31 12:07:00,163.18,163.19,163.15,163.16,2033099994.0
2007-07-31 12:08:00,163.16,163.17,163.15,163.17,1853599982.0
2007-07-31 12:09:00,163.18,163.18,163.13,163.14,1853599982.0
2007-07-31 12:10:00,163.15,163.17,163.14,163.17,1853599982.0
2007-07-31 12:11:00,163.16,163.16,163.14,163.15,1853599982.0
2007-07-31 12:12:00,163.16,163.18,163.15,163.18,1853599982.0
2007-07-31 12:13:00,163.18,163.21,163.16,163.21,1853599982.0
2007-07-31 12:14:00,163.21,163.21,163.18,163.195,1725599999.0
2007-07-31 12:15:00,163.21,163.21,163.16,163.17,1759900015.0
2007-07-31 12:16:00,163.18,163.24,163.18,163.22,1004600004.0
2007-07-31 12:17:00,163.22,163.23,163.2,163.23,1004600004.0
2007-07-31 12:18:00,163.23,163.23,163.22,163.22,488300001.0
2007-07-31 12:19:00,163.23,163.24,163.22,163.23,1124400003.0
2007-07-31 12:20:00,163.22,163.24,163.22,163.24,1124400003.0
2007-07-31 12:21:00,163.25,163.29,163.25,163.28,1124400003.0
2007-07-31 12:22:00,163.26,163.29,163.23,163.25,1124400003.0
2007-07-31 12:23:00,163.24,163.25,163.23,163.25,1124400003.0
2007-07-31 12:24:00,163.26,163.26,163.24,163.25,1075000005.0
2007-07-31 12:25:00,163.25,163.27,163.24,163.25,1774400007.0
2007-07-31 12:26:00,163.24,163.27,163.24,163.26,1137000002.0
2007-07-31 12:27:00,163.27,163.29,163.25,163.27,1137000002.0
2007-07-31 12:28:00,163.28,163.28,163.26,163.27,1137000002.0
2007-07-31 12:29:00,163.26,163.26,163.22,163.24,1137000002.0
2007-07-31 12:30:00,163.24,163.24,163.22,163.24,1137000002.0
2007-07-31 12:31:00,163.23,163.26,163.23,163.26,865000003.0
2007-07-31 12:32:00,163.25,163.26,163.24,163.24,865000003.0
2007-07-31 12:33:00,163.25,163.26,163.21,163.22,1593700007.0
2007-07-31 12:34:00,163.23,163.23,163.19,163.23,1593700007.0
2007-07-31 12:35:00,163.22,163.24,163.21,163.21,1593700007.0
2007-07-31 12:36:00,163.21,163.21,163.18,163.21,1593700007.0
2007-07-31 12:37:00,163.21,163.22,163.18,163.2,2090600005.0
2007-07-31 12:38:00,163.2,163.23,163.19,163.23,1885100014.0
2007-07-31 12:39:00,163.24,163.25,163.23,163.25,1881099991.0
2007-07-31 12:40:00,163.26,163.28,163.25,163.27,1976900007.0
2007-07-31 12:41:00,163.26,163.28,163.25,163.27,1976900007.0
2007-07-31 12:42:00,163.28,163.3,163.27,163.29,1976900007.0
2007-07-31 12:43:00,163.3,163.31,163.26,163.28,1976900007.0
2007-07-31 12:44:00,163.27,163.29,163.27,163.29,1976900007.0
2007-07-31 12:45:00,163.29,163.33,163.29,163.33,1256099992.0
2007-07-31 12:46:00,163.33,163.34,163.32,163.33,1968600004.0
2007-07-31 12:47:00,163.33,163.38,163.32,163.37,1826700011.0
2007-07-31 12:48:00,163.38,163.4,163.37,163.38,1826700011.0
2007-07-31 12:49:00,163.37,163.38,163.32,163.33,1826700011.0
2007-07-31 12:50:00,163.34,163.41,163.33,163.41,1826700011.0
2007-07-31 12:51:00,163.39,163.48,163.39,163.48,1826700011.0
2007-07-31 12:52:00,163.49,163.49,163.44,163.45,1826700011.0
2007-07-31 12:53:00,163.445,163.45,163.43,163.44,1826700011.0
2007-07-31 12:54:00,163.45,163.5,163.44,163.49,1745800017.0
2007-07-31 12:55:00,163.48,163.49,163.42,163.43,1745800017.0
2007-07-31 12:56:00,163.43,163.45,163.43,163.44,1745800017.0
2007-07-31 12:57:00,163.42,163.42,163.4,163.41,1190500000.0
2007-07-31 12:58:00,163.4,163.42,163.38,163.42,1190500000.0
2007-07-31 12:59:00,163.43,163.47,163.41,163.44,1190500000.0
2007-07-31 13:00:00,163.46,163.47,163.45,163.47,1190500000.0
2007-07-31 13:01:00,163.46,163.47,163.43,163.45,1190500000.0
2007-07-31 13:02:00,163.46,163.47,163.42,163.45,1190500000.0
2007-07-31 13:03:00,163.44,163.47,163.42,163.43,1190500000.0
2007-07-31 13:04:00,163.42,163.47,163.42,163.47,1190500000.0
2007-07-31 13:05:00,163.47,163.47,163.44,163.45,1190500000.0
2007-07-31 13:06:00,163.45,163.45,163.4,163.41,1593800011.0
2007-07-31 13:07:00,163.4,163.4,163.35,163.35,1047099997.0
2007-07-31 13:08:00,163.36,163.37,163.33,163.37,1047099997.0
2007-07-31 13:09:00,163.38,163.39,163.36,163.38,1047099997.0
2007-07-31 13:10:00,163.39,163.44,163.39,163.42,1047099997.0
2007-07-31 13:11:00,163.41,163.41,163.38,163.38,1047099997.0
2007-07-31 13:12:00,163.37,163.38,163.37,163.38,1047099997.0
2007-07-31 13:13:00,163.39,163.43,163.39,163.43,1047099997.0
2007-07-31 13:14:00,163.42,163.46,163.42,163.45,1047099997.0
2007-07-31 13:15:00,163.45,163.48,163.45,163.48,1047099997.0
2007-07-31 13:16:00,163.48,163.48,163.45,163.47,1553699989.0
2007-07-31 13:17:00,163.48,163.49,163.47,163.47,1853199998.0
2007-07-31 13:18:00,163.48,163.51,163.47,163.51,1853199998.0
2007-07-31 13:19:00,163.5,163.61,163.5,163.6,1853199998.0
2007-07-31 13:20:00,163.59,163.6,163.55,163.56,1853199998.0
2007-07-31 13:21:00,163.55,163.57,163.54,163.54,1853199998.0
2007-07-31 13:22:00,163.545,163.59,163.54,163.56,1853199998.0
2007-07-31 13:23:00,163.56,163.57,163.51,163.51,993199989.0
2007-07-31 13:24:00,163.5,163.56,163.5,163.56,993199989.0
2007-07-31 13:25:00,163.56,163.6,163.56,163.57,993199989.0
2007-07-31 13:26:00,163.58,163.61,163.56,163.56,1465500002.0
2007-07-31 13:27:00,163.57,163.69,163.57,163.68,1465500002.0
2007-07-31 13:28:00,163.67,163.67,163.63,163.66,1465500002.0
2007-07-31 13:29:00,163.67,163.69,163.66,163.67,1465500002.0
2007-07-31 13:30:00,163.66,163.75,163.66,163.73,1465500002.0
2007-07-31 13:31:00,163.74,163.78,163.72,163.77,1465500002.0
2007-07-31 13:32:00,163.79,163.79,163.75,163.75,1465500002.0
2007-07-31 13:33:00,163.76,163.78,163.75,163.77,1465500002.0
2007-07-31 13:34:00,163.78,163.79,163.75,163.77,1465500002.0
2007-07-31 13:35:00,163.76,163.78,163.74,163.74,1465500002.0
2007-07-31 13:36:00,163.75,163.76,163.74,163.75,1465500002.0
2007-07-31 13:37:00,163.74,163.75,163.72,163.74,1465500002.0
2007-07-31 13:38:00,163.75,163.76,163.73,163.74,1465500002.0
2007-07-31 13:39:00,163.74,163.75,163.71,163.73,1465500002.0
2007-07-31 13:40:00,163.72,163.72,163.68,163.69,1988599989.0
2007-07-31 13:41:00,163.7,163.73,163.69,163.73,1988599989.0
2007-07-31 13:42:00,163.72,163.72,163.7,163.7,1292200014.0
2007-07-31 13:43:00,163.71,163.71,163.68,163.69,1292200014.0
2007-07-31 13:44:00,163.68,163.7,163.68,163.68,1292200014.0
2007-07-31 13:45:00,163.68,163.7,163.66,163.69,1292200014.0
2007-07-31 13:46:00,163.7,163.72,163.7,163.72,1270799998.0
2007-07-31 13:47:00,163.72,163.72,163.69,163.7,1270799998.0
2007-07-31 13:48:00,163.7,163.72,163.68,163.72,1312199998.0
2007-07-31 13:49:00,163.72,163.73,163.665,163.68,2058700005.0
2007-07-31 13:50:00,163.69,163.69,163.61,163.61,1574899989.0
2007-07-31 13:51:00,163.615,163.64,163.61,163.625,1574899989.0
2007-07-31 13:52:00,163.63,163.64,163.62,163.62,1485499995.0
2007-07-31 13:53:00,163.62,163.66,163.62,163.65,1261699997.0
2007-07-31 13:54:00,163.65,163.67,163.63,163.63,1160999993.0
2007-07-31 13:55:00,163.63,163.64,163.59,163.6,1872700005.0
2007-07-31 13:56:00,163.6,163.6,163.55,163.57,1421900006.0
2007-07-31 13:57:00,163.57,163.59,163.56,163.59,1421900006.0
2007-07-31 13:58:00,163.59,163.6,163.58,163.6,1342900014.0
2007-07-31 13:59:00,163.6,163.6,163.58,163.6,1686600000.0
2007-07-31 14:00:00,163.6,163.63,163.6,163.61,1385699999.0
2007-07-31 14:01:00,163.61,163.61,163.565,163.58,1831299992.0
2007-07-31 14:02:00,163.57,163.59,163.55,163.57,1064000000.0
2007-07-31 14:03:00,163.57,163.61,163.56,163.6,660899996.0
2007-07-31 14:04:00,163.6,163.61,163.59,163.59,803599998.0
2007-07-31 14:05:00,163.59,163.59,163.56,163.56,614299999.0
2007-07-31 14:06:00,163.57,163.6,163.57,163.6,2032100003.0
2007-07-31 14:07:00,163.6,163.61,163.58,163.6,1611500013.0
2007-07-31 14:08:00,163.6,163.61,163.6,163.61,770999994.0
2007-07-31 14:09:00,163.61,163.61,163.6,163.61,1246700007.0
2007-07-31 14:10:00,163.62,163.63,163.61,163.62,1246700007.0
2007-07-31 14:11:00,163.62,163.62,163.62,163.62,140400001.0
2007-07-31 14:12:00,163.62,163.64,163.62,163.62,2049499987.0
2007-07-31 14:13:00,163.62,163.62,163.59,163.595,1744500011.0
2007-07-31 14:14:00,163.59,163.59,163.57,163.59,1851200004.0
2007-07-31 14:15:00,163.57,163.6,163.57,163.59,1851200004.0
2007-07-31 14:16:00,163.6,163.62,163.6,163.62,1851200004.0
2007-07-31 14:17:00,163.62,163.62,163.61,163.62,1851200004.0
2007-07-31 14:18:00,163.62,163.63,163.62,163.63,1823300005.0
2007-07-31 14:19:00,163.63,163.65,163.63,163.63,2097299983.0
2007-07-31 14:20:00,163.63,163.63,163.62,163.63,1185599991.0
2007-07-31 14:21:00,163.63,163.64,163.625,163.63,530400000.0
2007-07-31 14:22:00,163.63,163.64,163.62,163.62,1972299994.0
2007-07-31 14:23:00,163.62,163.62,163.59,163.59,1622099998.0
2007-07-31 14:24:00,163.58,163.6,163.57,163.59,1380600018.0
2007-07-31 14:25:00,163.58,163.59,163.56,163.58,1380600018.0
2007-07-31 14:26:00,163.61,163.61,163.585,163.59,1380600018.0
2007-07-31 14:27:00,163.6,163.62,163.59,163.62,1604699995.0
2007-07-31 14:28:00,163.63,163.64,163.62,163.63,1604699995.0
2007-07-31 14:29:00,163.62,163.63,163.62,163.62,1604699995.0
2007-07-31 14:30:00,163.63,163.72,163.62,163.72,1604699995.0
2007-07-31 14:31:00,163.71,163.72,163.69,163.69,1604699995.0
2007-07-31 14:32:00,163.7,163.72,163.69,163.71,1604699995.0
2007-07-31 14:33:00,163.72,163.73,163.68,163.68,1604699995.0
2007-07-31 14:34:00,163.66,163.67,163.61,163.63,1604699995.0
2007-07-31 14:35:00,163.64,163.64,163.59,163.61,1604699995.0
2007-07-31 14:36:00,163.6,163.61,163.49,163.5,1604699995.0
2007-07-31 14:37:00,163.49,163.49,163.44,163.47,1604699995.0
2007-07-31 14:38:00,163.46,163.49,163.44,163.46,1604699995.0
2007-07-31 14:39:00,163.45,163.45,163.42,163.44,1604699995.0
2007-07-31 14:40:00,163.45,163.5,163.43,163.5,1604699995.0
2007-07-31 14:41:00,163.49,163.54,163.49,163.5,1604699995.0
2007-07-31 14:42:00,163.51,163.51,163.44,163.45,1604699995.0
2007-07-31 14:43:00,163.44,163.46,163.42,163.43,1604699995.0
2007-07-31 14:44:00,163.44,163.46,163.44,163.46,1604699995.0
2007-07-31 14:45:00,163.45,163.46,163.45,163.46,1604699995.0
2007-07-31 14:46:00,163.44,163.46,163.44,163.45,1604699995.0
2007-07-31 14:47:00,163.44,163.45,163.41,163.41,1604699995.0
2007-07-31 14:48:00,163.4,163.4,163.34,163.34,1604699995.0
2007-07-31 14:49:00,163.33,163.33,163.3,163.31,1604699995.0
2007-07-31 14:50:00,163.32,163.36,163.32,163.32,1604699995.0
2007-07-31 14:51:00,163.31,163.32,163.28,163.29,1604699995.0
2007-07-31 14:52:00,163.25,163.28,163.25,163.26,1604699995.0
2007-07-31 14:53:00,163.25,163.27,163.22,163.23,1604699995.0
2007-07-31 14:54:00,163.24,163.29,163.24,163.28,1604699995.0
2007-07-31 14:55:00,163.29,163.34,163.29,163.31,1604699995.0
2007-07-31 14:56:00,163.32,163.33,163.29,163.33,1604699995.0
2007-07-31 14:57:00,163.34,163.38,163.33,163.37,1604699995.0
2007-07-31 14:58:00,163.36,163.36,163.31,163.31,1843099991.0
2007-07-31 14:59:00,163.32,163.33,163.3,163.31,1843099991.0
2007-07-31 15:00:00,163.3,163.3,163.23,163.27,1843099991.0
2007-07-31 15:01:00,163.26,163.31,163.26,163.29,1843099991.0
2007-07-31 15:02:00,163.28,163.28,163.21,163.23,1843099991.0
2007-07-31 15:03:00,163.24,163.26,163.22,163.25,1843099991.0
2007-07-31 15:04:00,163.24,163.24,163.19,163.22,1843099991.0
2007-07-31 15:05:00,163.23,163.23,163.12,163.12,1843099991.0
2007-07-31 15:06:00,163.11,163.11,163.07,163.1,1843099991.0
2007-07-31 15:07:00,163.09,163.1,163.07,163.1,1843099991.0
2007-07-31 15:08:00,163.09,163.11,163.04,163.07,1843099991.0
2007-07-31 15:09:00,163.06,163.11,163.05,163.11,1843099991.0
2007-07-31 15:10:00,163.12,163.15,163.12,163.14,1843099991.0
2007-07-31 15:11:00,163.15,163.22,163.14,163.21,1843099991.0
2007-07-31 15:12:00,163.19,163.25,163.19,163.22,1843099991.0
2007-07-31 15:13:00,163.21,163.25,163.19,163.25,1843099991.0
2007-07-31 15:14:00,163.24,163.25,163.22,163.22,1843099991.0
2007-07-31 15:15:00,163.23,163.26,163.22,163.25,1843099991.0
2007-07-31 15:16:00,163.26,163.26,163.24,163.25,1843099991.0
2007-07-31 15:17:00,163.26,163.26,163.25,163.255,1843099991.0
2007-07-31 15:18:00,163.255,163.27,163.25,163.26,1559800005.0
2007-07-31 15:19:00,163.26,163.26,163.26,163.26,2059000005.0
2007-07-31 15:20:00,163.27,163.3,163.26,163.3,2059000005.0
2007-07-31 15:21:00,163.29,163.3,163.26,163.27,2059000005.0
2007-07-31 15:22:00,163.28,163.28,163.26,163.28,2059000005.0
2007-07-31 15:23:00,163.27,163.28,163.25,163.26,2059000005.0
2007-07-31 15:24:00,163.26,163.27,163.23,163.25,2059000005.0
2007-07-31 15:25:00,163.23,163.27,163.23,163.27,1057799998.0
2007-07-31 15:26:00,163.27,163.28,163.25,163.28,1596199996.0
2007-07-31 15:27:00,163.26,163.33,163.26,163.32,1596199996.0
2007-07-31 15:28:00,163.31,163.32,163.29,163.31,1596199996.0
2007-07-31 15:29:00,163.29,163.31,163.29,163.31,1596199996.0
2007-07-31 15:30:00,163.32,163.41,163.31,163.41,1596199996.0
2007-07-31 15:31:00,163.42,163.46,163.41,163.44,1596199996.0
2007-07-31 15:32:00,163.46,163.47,163.44,163.47,1596199996.0
2007-07-31 15:33:00,163.48,163.55,163.46,163.53,1596199996.0
2007-07-31 15:34:00,163.51,163.56,163.5,163.51,1596199996.0
2007-07-31 15:35:00,163.5,163.54,163.49,163.49,1596199996.0
2007-07-31 15:36:00,163.5,163.5,163.44,163.44,1596199996.0
2007-07-31 15:37:00,163.45,163.45,163.43,163.44,1596199996.0
2007-07-31 15:38:00,163.43,163.44,163.4,163.42,1656899994.0
2007-07-31 15:39:00,163.43,163.43,163.4,163.42,1656899994.0
2007-07-31 15:40:00,163.415,163.47,163.415,163.47,1656899994.0
2007-07-31 15:41:00,163.47,163.48,163.44,163.45,1820000002.0
2007-07-31 15:42:00,163.46,163.46,163.41,163.42,1820000002.0
2007-07-31 15:44:00,163.43,163.43,163.39,163.405,1916799991.0
2007-07-31 15:45:00,163.4,163.42,163.35,163.39,1280099995.0
2007-07-31 15:46:00,163.38,163.38,163.36,163.38,1280099995.0
2007-07-31 15:47:00,163.37,163.4,163.35,163.39,1280099995.0
2007-07-31 15:48:00,163.38,163.45,163.38,163.44,1280099995.0
2007-07-31 15:49:00,163.43,163.44,163.42,163.43,1280099995.0
2007-07-31 15:50:00,163.44,163.45,163.43,163.43,1280099995.0
2007-07-31 15:51:00,163.43,163.44,163.41,163.41,1259699999.0
2007-07-31 15:52:00,163.4,163.48,163.4,163.48,2038999993.0
2007-07-31 15:53:00,163.47,163.5,163.46,163.5,2038999993.0
2007-07-31 15:54:00,163.49,163.51,163.47,163.49,2038999993.0
2007-07-31 15:55:00,163.48,163.52,163.48,163.5,2038999993.0
2007-07-31 15:56:00,163.51,163.51,163.49,163.5,2038999993.0
2007-07-31 15:57:00,163.51,163.51,163.5,163.5,781800012.0
2007-07-31 15:58:00,163.51,163.52,163.5,163.51,781800012.0
2007-07-31 15:59:00,163.53,163.58,163.53,163.54,781800012.0
2007-07-31 16:00:00,163.53,163.62,163.52,163.55,781800012.0
2007-07-31 16:01:00,163.56,163.59,163.54,163.56,781800012.0
2007-07-31 16:02:00,163.57,163.65,163.57,163.63,781800012.0
2007-07-31 16:03:00,163.64,163.67,163.63,163.65,781800012.0
2007-07-31 16:04:00,163.63,163.63,163.56,163.57,781800012.0
2007-07-31 16:05:00,163.58,163.6,163.53,163.54,781800012.0
2007-07-31 16:06:00,163.55,163.56,163.54,163.55,781800012.0
2007-07-31 16:07:00,163.54,163.55,163.53,163.55,781800012.0
2007-07-31 16:08:00,163.53,163.54,163.44,163.46,781800012.0
2007-07-31 16:09:00,163.47,163.47,163.44,163.46,781800012.0
2007-07-31 16:10:00,163.45,163.46,163.41,163.42,781800012.0
2007-07-31 16:11:00,163.41,163.44,163.41,163.43,781800012.0
2007-07-31 16:12:00,163.44,163.45,163.41,163.41,781800012.0
2007-07-31 16:13:00,163.43,163.43,163.4,163.4,781800012.0
2007-07-31 16:14:00,163.41,163.41,163.33,163.34,781800012.0
2007-07-31 16:15:00,163.33,163.36,163.32,163.35,781800012.0
2007-07-31 16:16:00,163.34,163.34,163.26,163.28,781800012.0
2007-07-31 16:17:00,163.29,163.36,163.28,163.34,781800012.0
2007-07-31 16:18:00,163.33,163.34,163.31,163.34,781800012.0
2007-07-31 16:19:00,163.35,163.37,163.35,163.37,781800012.0
2007-07-31 16:20:00,163.38,163.41,163.37,163.4,781800012.0
2007-07-31 16:21:00,163.41,163.42,163.37,163.38,781800012.0
2007-07-31 16:22:00,163.37,163.38,163.33,163.35,781800012.0
2007-07-31 16:23:00,163.36,163.39,163.35,163.38,781800012.0
2007-07-31 16:24:00,163.39,163.41,163.38,163.4,781800012.0
2007-07-31 16:25:00,163.39,163.43,163.39,163.43,781800012.0
2007-07-31 16:26:00,163.42,163.42,163.38,163.4,781800012.0
2007-07-31 16:27:00,163.41,163.46,163.4,163.42,781800012.0
2007-07-31 16:28:00,163.43,163.44,163.38,163.38,781800012.0
2007-07-31 16:29:00,163.37,163.4,163.35,163.38,781800012.0
2007-07-31 16:30:00,163.37,163.37,163.3,163.31,781800012.0
2007-07-31 16:31:00,163.32,163.34,163.29,163.33,781800012.0
2007-07-31 16:32:00,163.31,163.32,163.28,163.29,781800012.0
2007-07-31 16:33:00,163.28,163.35,163.27,163.35,781800012.0
2007-07-31 16:34:00,163.36,163.4,163.36,163.4,781800012.0
2007-07-31 16:35:00,163.38,163.4,163.37,163.37,781800012.0
2007-07-31 16:36:00,163.38,163.42,163.37,163.41,781800012.0
2007-07-31 16:37:00,163.4,163.41,163.38,163.39,781800012.0
2007-07-31 16:38:00,163.4,163.4,163.38,163.39,781800012.0
2007-07-31 16:39:00,163.4,163.45,163.4,163.44,781800012.0
2007-07-31 16:40:00,163.43,163.44,163.36,163.38,781800012.0
2007-07-31 16:41:00,163.39,163.39,163.36,163.36,781800012.0
2007-07-31 16:42:00,163.37,163.38,163.29,163.29,781800012.0
2007-07-31 16:43:00,163.3,163.36,163.3,163.34,781800012.0
2007-07-31 16:44:00,163.33,163.34,163.28,163.29,781800012.0
2007-07-31 16:45:00,163.28,163.28,163.2,163.2,781800012.0
2007-07-31 16:46:00,163.19,163.2,163.1,163.12,781800012.0
2007-07-31 16:47:00,163.13,163.17,163.12,163.17,781800012.0
2007-07-31 16:48:00,163.18,163.18,163.07,163.08,781800012.0
2007-07-31 16:49:00,163.1,163.15,163.1,163.13,781800012.0
2007-07-31 16:50:00,163.12,163.12,163.0,163.07,781800012.0
2007-07-31 16:51:00,163.08,163.13,163.07,163.12,781800012.0
2007-07-31 16:52:00,163.13,163.13,163.07,163.1,781800012.0
2007-07-31 16:53:00,163.09,163.11,163.05,163.11,781800012.0
2007-07-31 16:54:00,163.1,163.12,163.09,163.09,781800012.0
2007-07-31 16:55:00,163.08,163.12,163.06,163.12,781800012.0
2007-07-31 16:56:00,163.13,163.15,163.12,163.14,781800012.0
2007-07-31 16:57:00,163.13,163.15,163.1,163.1,781800012.0
2007-07-31 16:58:00,163.11,163.12,163.07,163.12,781800012.0
2007-07-31 16:59:00,163.11,163.11,162.97,162.97,781800012.0
2007-07-31 17:00:00,162.96,163.0,162.94,162.98,781800012.0
2007-07-31 17:01:00,162.97,163.02,162.97,163.0,781800012.0
2007-07-31 17:02:00,162.99,163.01,162.98,163.01,781800012.0
2007-07-31 17:03:00,163.0,163.05,163.0,163.03,781800012.0
2007-07-31 17:04:00,163.02,163.07,163.02,163.05,781800012.0
2007-07-31 17:05:00,163.06,163.09,163.05,163.09,781800012.0
2007-07-31 17:06:00,163.08,163.14,163.07,163.13,781800012.0
2007-07-31 17:07:00,163.14,163.21,163.14,163.17,781800012.0
2007-07-31 17:08:00,163.16,163.17,163.13,163.13,781800012.0
2007-07-31 17:09:00,163.14,163.17,163.14,163.15,781800012.0
2007-07-31 17:10:00,163.16,163.21,163.16,163.2,781800012.0
2007-07-31 17:11:00,163.21,163.22,163.19,163.19,781800012.0
2007-07-31 17:12:00,163.17,163.18,163.14,163.15,781800012.0
2007-07-31 17:13:00,163.16,163.18,163.13,163.13,781800012.0
2007-07-31 17:14:00,163.14,163.15,163.12,163.12,781800012.0
2007-07-31 17:15:00,163.11,163.12,163.07,163.07,781800012.0
2007-07-31 17:16:00,163.06,163.11,163.06,163.11,781800012.0
2007-07-31 17:17:00,163.1,163.11,163.07,163.07,781800012.0
2007-07-31 17:18:00,163.08,163.08,163.06,163.07,781800012.0
2007-07-31 17:19:00,163.06,163.14,163.06,163.13,781800012.0
2007-07-31 17:20:00,163.13,163.13,163.12,163.13,781800012.0
2007-07-31 17:21:00,163.12,163.12,163.09,163.09,1358000002.0
2007-07-31 17:22:00,163.1,163.11,163.06,163.09,1358000002.0
2007-07-31 17:23:00,163.08,163.09,163.05,163.07,1358000002.0
2007-07-31 17:24:00,163.06,163.06,162.96,162.98,1358000002.0
2007-07-31 17:25:00,162.99,163.03,162.98,163.01,1358000002.0
2007-07-31 17:26:00,163.0,163.01,162.98,163.0,1358000002.0
2007-07-31 17:27:00,163.01,163.06,163.0,163.05,1358000002.0
2007-07-31 17:28:00,163.06,163.06,162.98,162.99,1358000002.0
2007-07-31 17:29:00,162.98,162.98,162.92,162.93,1358000002.0
2007-07-31 17:30:00,162.94,162.98,162.93,162.94,1358000002.0
2007-07-31 17:31:00,162.95,162.96,162.93,162.95,1358000002.0
2007-07-31 17:32:00,162.96,163.01,162.94,163.01,1358000002.0
2007-07-31 17:33:00,163.0,163.04,163.0,163.03,1358000002.0
2007-07-31 17:34:00,163.04,163.04,163.01,163.03,1358000002.0
2007-07-31 17:35:00,163.04,163.09,163.03,163.09,1358000002.0
2007-07-31 17:36:00,163.08,163.15,163.06,163.14,1358000002.0
2007-07-31 17:37:00,163.125,163.17,163.125,163.16,1358000002.0
2007-07-31 17:38:00,163.15,163.15,163.13,163.13,1865641878.0
2007-07-31 17:39:00,163.14,163.17,163.13,163.16,1865641878.0
2007-07-31 17:40:00,163.17,163.19,163.16,163.17,1865641878.0
2007-07-31 17:41:00,163.16,163.2,163.15,163.19,1865641878.0
2007-07-31 17:42:00,163.18,163.18,163.14,163.16,1865641878.0
2007-07-31 17:43:00,163.16,163.18,163.16,163.17,1865641878.0
2007-07-31 17:44:00,163.16,163.17,163.15,163.17,1126900000.0
2007-07-31 17:45:00,163.18,163.19,163.165,163.19,1126900000.0
2007-07-31 17:46:00,163.19,163.21,163.18,163.2,1998500007.0
2007-07-31 17:47:00,163.21,163.22,163.19,163.21,1998500007.0
2007-07-31 17:48:00,163.2,163.23,163.2,163.22,1998500007.0
2007-07-31 17:49:00,163.24,163.25,163.23,163.23,1998500007.0
2007-07-31 17:50:00,163.235,163.31,163.23,163.29,1998500007.0
2007-07-31 17:51:00,163.29,163.3,163.28,163.3,1106500013.0
2007-07-31 17:52:00,163.3,163.3,163.28,163.28,1293999991.0
2007-07-31 17:53:00,163.29,163.32,163.285,163.32,1293999991.0
2007-07-31 17:54:00,163.33,163.35,163.32,163.34,2109100009.0
2007-07-31 17:55:00,163.35,163.35,163.33,163.34,2109100009.0
2007-07-31 17:56:00,163.33,163.34,163.31,163.32,1910400009.0
2007-07-31 17:57:00,163.32,163.32,163.3,163.3,1214299999.0
2007-07-31 17:58:00,163.31,163.35,163.3,163.34,1437199993.0
2007-07-31 17:59:00,163.33,163.34,163.32,163.33,1437199993.0
2007-07-31 18:00:00,163.35,163.37,163.33,163.33,1437199993.0
2007-07-31 18:01:00,163.34,163.39,163.34,163.38,1437199993.0
2007-07-31 18:02:00,163.39,163.44,163.39,163.4,1437199993.0
2007-07-31 18:03:00,163.41,163.41,163.36,163.38,1437199993.0
2007-07-31 18:04:00,163.37,163.38,163.33,163.34,1437199993.0
2007-07-31 18:05:00,163.34,163.35,163.32,163.34,1437199993.0
2007-07-31 18:06:00,163.33,163.36,163.32,163.34,1313799999.0
2007-07-31 18:07:00,163.32,163.33,163.31,163.33,1662300004.0
2007-07-31 18:08:00,163.34,163.35,163.31,163.315,1662300004.0
2007-07-31 18:09:00,163.315,163.33,163.31,163.31,1453700009.0
2007-07-31 18:10:00,163.31,163.33,163.31,163.32,2046400006.0
2007-07-31 18:11:00,163.32,163.33,163.31,163.32,1105400006.0
2007-07-31 18:12:00,163.32,163.32,163.29,163.29,1260299994.0
2007-07-31 18:13:00,163.29,163.29,163.23,163.24,1625599990.0
2007-07-31 18:14:00,163.23,163.25,163.23,163.24,1214800001.0
2007-07-31 18:15:00,163.25,163.25,163.23,163.25,1787499998.0
2007-07-31 18:16:00,163.245,163.26,163.24,163.25,1787499998.0
2007-07-31 18:17:00,163.24,163.29,163.24,163.25,1445900013.0
2007-07-31 18:18:00,163.26,163.26,163.23,163.235,1445900013.0
2007-07-31 18:19:00,163.24,163.25,163.23,163.25,675800003.0
2007-07-31 18:20:00,163.25,163.25,163.24,163.25,87900000.0
2007-07-31 18:21:00,163.25,163.26,163.24,163.25,1694700031.0
2007-07-31 18:22:00,163.26,163.28,163.26,163.28,388900005.0
2007-07-31 18:23:00,163.26,163.28,163.26,163.28,1817600011.0
2007-07-31 18:24:00,163.27,163.32,163.27,163.31,1817600011.0
2007-07-31 18:25:00,163.31,163.33,163.31,163.32,1817600011.0
2007-07-31 18:26:00,163.32,163.32,163.295,163.3,1496600012.0
2007-07-31 18:27:00,163.3,163.3,163.28,163.29,1020500002.0
2007-07-31 18:28:00,163.285,163.3,163.285,163.29,1252100006.0
2007-07-31 18:29:00,163.29,163.29,163.265,163.28,1750900004.0
2007-07-31 18:30:00,163.3,163.32,163.3,163.31,1924499983.0
2007-07-31 18:31:00,163.32,163.32,163.31,163.32,1924499983.0
2007-07-31 18:32:00,163.31,163.32,163.25,163.26,1924499983.0
2007-07-31 18:33:00,163.25,163.28,163.24,163.28,1924499983.0
2007-07-31 18:34:00,163.27,163.3,163.25,163.25,1924499983.0
2007-07-31 18:35:00,163.26,163.26,163.22,163.22,1924499983.0
2007-07-31 18:36:00,163.23,163.23,163.19,163.2,1924499983.0
2007-07-31 18:37:00,163.2,163.23,163.19,163.22,1947899994.0
2007-07-31 18:38:00,163.22,163.22,163.19,163.21,807700007.0
2007-07-31 18:39:00,163.21,163.22,163.2,163.22,807700007.0
2007-07-31 18:40:00,163.22,163.23,163.21,163.225,1365800002.0
2007-07-31 18:41:00,163.22,163.25,163.22,163.23,897399995.0
2007-07-31 18:42:00,163.22,163.25,163.22,163.25,897399995.0
2007-07-31 18:43:00,163.26,163.26,163.22,163.23,897399995.0
2007-07-31 18:44:00,163.23,163.26,163.23,163.25,897399995.0
2007-07-31 18:45:00,163.25,163.25,163.235,163.245,595999991.0
2007-07-31 18:46:00,163.25,163.26,163.23,163.26,717599996.0
2007-07-31 18:47:00,163.26,163.28,163.25,163.28,2081499993.0
2007-07-31 18:48:00,163.27,163.28,163.24,163.26,2081499993.0
2007-07-31 18:49:00,163.25,163.27,163.25,163.25,2081499993.0
2007-07-31 18:50:00,163.24,163.3,163.23,163.28,2081499993.0
2007-07-31 18:51:00,163.27,163.27,163.23,163.23,2081499993.0
2007-07-31 18:52:00,163.24,163.26,163.22,163.26,2081499993.0
2007-07-31 18:53:00,163.25,163.25,163.18,163.19,2081499993.0
2007-07-31 18:54:00,163.19,163.22,163.19,163.22,2081499993.0
2007-07-31 18:55:00,163.22,163.25,163.21,163.25,995400010.0
2007-07-31 18:56:00,163.25,163.26,163.245,163.245,1188400005.0
2007-07-31 18:57:00,163.25,163.26,163.25,163.25,1843199995.0
2007-07-31 18:58:00,163.23,163.28,163.23,163.25,1199099991.0
2007-07-31 18:59:00,163.26,163.27,163.22,163.25,1199099991.0
2007-07-31 19:00:00,163.26,163.26,163.23,163.25,1199099991.0
2007-07-31 19:01:00,163.24,163.26,163.23,163.25,1199099991.0
2007-07-31 19:02:00,163.25,163.255,163.23,163.24,1199099991.0
2007-07-31 19:03:00,163.23,163.26,163.23,163.24,2082499973.0
2007-07-31 19:04:00,163.25,163.25,163.225,163.23,2082499973.0
2007-07-31 19:05:00,163.23,163.24,163.21,163.22,2091399978.0
2007-07-31 19:06:00,163.22,163.24,163.22,163.23,1393300000.0
2007-07-31 19:07:00,163.24,163.24,163.2,163.2,1393300000.0
2007-07-31 19:08:00,163.19,163.22,163.19,163.21,1393300000.0
2007-07-31 19:09:00,163.21,163.23,163.21,163.22,1393300000.0
2007-07-31 19:10:00,163.23,163.23,163.22,163.22,224199998.0
2007-07-31 19:11:00,163.23,163.25,163.22,163.25,1077400005.0
2007-07-31 19:12:00,163.26,163.32,163.25,163.32,1077400005.0
2007-07-31 19:13:00,163.33,163.34,163.32,163.32,1077400005.0
2007-07-31 19:14:00,163.33,163.33,163.3,163.31,1077400005.0
2007-07-31 19:15:00,163.3,163.33,163.28,163.28,1077400005.0
2007-07-31 19:16:00,163.3,163.3,163.285,163.3,1077400005.0
2007-07-31 19:17:00,163.28,163.3,163.23,163.24,1196600000.0
2007-07-31 19:18:00,163.25,163.25,163.24,163.25,1196600000.0
2007-07-31 19:19:00,163.24,163.26,163.24,163.26,1196600000.0
2007-07-31 19:20:00,163.245,163.29,163.24,163.28,1196600000.0
2007-07-31 19:21:00,163.28,163.29,163.27,163.28,731200001.0
2007-07-31 19:22:00,163.28,163.31,163.27,163.31,1846600013.0
2007-07-31 19:23:00,163.31,163.32,163.29,163.29,1784100031.0
2007-07-31 19:24:00,163.29,163.29,163.27,163.28,2103599990.0
2007-07-31 19:25:00,163.28,163.28,163.26,163.265,2103599990.0
2007-07-31 19:26:00,163.27,163.29,163.26,163.265,1712800012.0
2007-07-31 19:27:00,163.265,163.28,163.26,163.27,737900000.0
2007-07-31 19:28:00,163.25,163.25,163.2,163.2,138600000.0
2007-07-31 19:29:00,163.21,163.22,163.19,163.2,138600000.0
2007-07-31 19:30:00,163.21,163.215,163.21,163.21,138600000.0
2007-07-31 19:31:00,163.205,163.23,163.2,163.22,928699999.0
2007-07-31 19:32:00,163.22,163.22,163.16,163.18,1604000005.0
2007-07-31 19:33:00,163.18,163.19,163.16,163.17,1796200009.0
2007-07-31 19:34:00,163.165,163.21,163.165,163.2,1796200009.0
2007-07-31 19:35:00,163.2,163.2,163.17,163.17,1067299999.0
2007-07-31 19:36:00,163.17,163.205,163.165,163.2,1712300009.0
2007-07-31 19:37:00,163.19,163.23,163.19,163.2,1936699995.0
2007-07-31 19:38:00,163.21,163.21,163.13,163.15,1936699995.0
2007-07-31 19:39:00,163.16,163.19,163.16,163.19,1936699995.0
2007-07-31 19:40:00,163.19,163.19,163.16,163.16,1936699995.0
2007-07-31 19:41:00,163.16,163.17,163.16,163.16,1748200005.0
2007-07-31 19:42:00,163.14,163.14,163.07,163.07,2037999991.0
2007-07-31 19:43:00,163.06,163.09,163.03,163.09,2037999991.0
2007-07-31 19:44:00,163.08,163.08,163.0,163.01,2037999991.0
2007-07-31 19:45:00,163.02,163.02,162.95,162.97,2037999991.0
2007-07-31 19:46:00,162.98,163.02,162.95,163.0,2037999991.0
2007-07-31 19:47:00,163.01,163.05,163.0,163.05,2037999991.0
2007-07-31 19:48:00,163.05,163.08,163.05,163.06,2037999991.0
2007-07-31 19:49:00,163.06,163.06,163.03,163.03,1663900001.0
2007-07-31 19:50:00,163.03,163.04,163.02,163.02,2008000003.0
2007-07-31 19:51:00,163.02,163.02,162.91,162.93,1829200004.0
2007-07-31 19:52:00,162.92,162.94,162.75,162.8,1829200004.0
2007-07-31 19:53:00,162.81,162.86,162.81,162.85,1829200004.0
2007-07-31 19:54:00,162.84,162.86,162.8,162.86,1829200004.0
2007-07-31 19:55:00,162.85,162.92,162.85,162.92,1829200004.0
2007-07-31 19:56:00,162.93,162.97,162.93,162.96,1829200004.0
2007-07-31 19:57:00,162.95,162.97,162.93,162.93,1829200004.0
2007-07-31 19:58:00,162.92,162.93,162.9,162.92,1829200004.0
2007-07-31 19:59:00,162.93,162.93,162.89,162.9,1829200004.0
2007-07-31 20:00:00,162.91,162.96,162.9,162.93,1829200004.0
2007-07-31 20:01:00,162.94,162.99,162.92,162.96,1829200004.0
2007-07-31 20:02:00,162.96,162.97,162.95,162.97,1829200004.0
2007-07-31 20:03:00,162.97,162.99,162.96,162.99,1676799998.0
2007-07-31 20:04:00,163.0,163.02,163.0,163.0,1676799998.0
2007-07-31 20:05:00,163.0,163.02,162.97,162.99,1676799998.0
2007-07-31 20:06:00,162.98,163.0,162.98,162.98,1052100006.0
2007-07-31 20:07:00,162.98,162.99,162.97,162.97,1604200001.0
2007-07-31 20:08:00,162.97,162.97,162.94,162.97,1384700009.0
2007-07-31 20:09:00,162.96,162.97,162.92,162.92,468599998.0
2007-07-31 20:10:00,162.93,162.94,162.89,162.93,468599998.0
2007-07-31 20:11:00,162.94,162.98,162.94,162.96,468599998.0
2007-07-31 20:12:00,162.97,162.98,162.93,162.96,468599998.0
2007-07-31 20:13:00,162.96,162.96,162.95,162.96,468599998.0
2007-07-31 20:14:00,162.96,163.02,162.96,163.0,2000499984.0
2007-07-31 20:15:00,163.01,163.06,163.0,163.05,2000499984.0
2007-07-31 20:16:00,163.06,163.07,163.03,163.04,2000499984.0
2007-07-31 20:17:00,163.03,163.05,163.01,163.05,2000499984.0
2007-07-31 20:18:00,163.045,163.07,163.035,163.05,2000499984.0
2007-07-31 20:19:00,163.06,163.06,162.985,162.985,1951300005.0
2007-07-31 20:20:00,163.0,163.01,162.91,162.92,1837800000.0
2007-07-31 20:21:00,162.91,162.93,162.9,162.9,1837800000.0
2007-07-31 20:22:00,162.91,162.91,162.83,162.83,1837800000.0
2007-07-31 20:23:00,162.84,162.91,162.84,162.87,1837800000.0
2007-07-31 20:24:00,162.87,162.88,162.845,162.85,1837800000.0
2007-07-31 20:25:00,162.84,162.85,162.79,162.84,1833299984.0
2007-07-31 20:26:00,162.83,162.96,162.83,162.94,1833299984.0
2007-07-31 20:27:00,162.93,162.94,162.89,162.93,1833299984.0
2007-07-31 20:28:00,162.92,162.92,162.85,162.85,1833299984.0
2007-07-31 20:29:00,162.84,162.89,162.81,162.85,1833299984.0
2007-07-31 20:30:00,162.86,162.87,162.76,162.77,1833299984.0
2007-07-31 20:31:00,162.76,162.78,162.75,162.75,1833299984.0
2007-07-31 20:32:00,162.74,162.8,162.74,162.76,1833299984.0
2007-07-31 20:33:00,162.77,162.78,162.75,162.78,1833299984.0
2007-07-31 20:34:00,162.79,162.82,162.77,162.82,1833299984.0
2007-07-31 20:35:00,162.81,162.81,162.66,162.67,1833299984.0
2007-07-31 20:36:00,162.68,162.74,162.67,162.72,1833299984.0
2007-07-31 20:37:00,162.71,162.73,162.64,162.65,1833299984.0
2007-07-31 20:38:00,162.64,162.65,162.54,162.54,1833299984.0
2007-07-31 20:39:00,162.55,162.58,162.54,162.56,1833299984.0
2007-07-31 20:40:00,162.57,162.58,162.48,162.55,1833299984.0
2007-07-31 20:41:00,162.56,162.6,162.56,162.59,1833299984.0
2007-07-31 20:42:00,162.6,162.66,162.6,162.63,1833299984.0
2007-07-31 20:43:00,162.63,162.63,162.59,162.6,1833299984.0
2007-07-31 20:44:00,162.6,162.63,162.6,162.62,1102600010.0
2007-07-31 20:45:00,162.62,162.64,162.61,162.62,1620100005.0
2007-07-31 20:46:00,162.61,162.62,162.54,162.55,2082099995.0
2007-07-31 20:47:00,162.54,162.54,162.46,162.54,2082099995.0
2007-07-31 20:48:00,162.52,162.66,162.52,162.66,2082099995.0
2007-07-31 20:49:00,162.67,162.73,162.67,162.71,2082099995.0
2007-07-31 20:50:00,162.72,162.72,162.6,162.61,2082099995.0
2007-07-31 20:51:00,162.62,162.62,162.57,162.58,2082099995.0
2007-07-31 20:52:00,162.59,162.6,162.52,162.54,2082099995.0
2007-07-31 20:53:00,162.53,162.56,162.51,162.53,2082099995.0
2007-07-31 20:54:00,162.54,162.64,162.53,162.62,2082099995.0
2007-07-31 20:55:00,162.63,162.64,162.59,162.62,2082099995.0
2007-07-31 20:56:00,162.61,162.63,162.59,162.63,2082099995.0
2007-07-31 20:57:00,162.64,162.68,162.61,162.67,2082099995.0
2007-07-31 20:58:00,162.68,162.7,162.65,162.65,2082099995.0
2007-07-31 20:59:00,162.64,162.66,162.62,162.63,2082099995.0
2007-07-31 21:00:00,162.62,162.7,162.61,162.68,2082099995.0
2007-07-31 21:01:00,162.69,162.73,162.67,162.71,2082099995.0
2007-07-31 21:02:00,162.72,162.73,162.69,162.7,2082099995.0
2007-07-31 21:03:00,162.71,162.73,162.71,162.71,2082099995.0
2007-07-31 21:04:00,162.72,162.76,162.7,162.7,2082099995.0
2007-07-31 21:05:00,162.71,162.71,162.67,162.67,2082099995.0
2007-07-31 21:06:00,162.655,162.68,162.65,162.68,2082099995.0
2007-07-31 21:07:00,162.68,162.68,162.66,162.68,674099994.0
2007-07-31 21:08:00,162.68,162.7,162.66,162.68,2031600015.0
2007-07-31 21:09:00,162.68,162.71,162.66,162.71,1407400018.0
2007-07-31 21:10:00,162.7,162.7,162.65,162.68,1407400018.0
2007-07-31 21:11:00,162.68,162.7,162.66,162.7,1407400018.0
2007-07-31 21:12:00,162.7,162.7,162.65,162.65,747700001.0
2007-07-31 21:13:00,162.655,162.66,162.64,162.66,1279399984.0
2007-07-31 21:14:00,162.66,162.68,162.65,162.675,1650700006.0
2007-07-31 21:15:00,162.68,162.68,162.63,162.64,1331599994.0
2007-07-31 21:16:00,162.64,162.65,162.61,162.64,2129800001.0
2007-07-31 21:17:00,162.64,162.65,162.6,162.6,2129800001.0
2007-07-31 21:18:00,162.59,162.61,162.59,162.61,934699997.0
2007-07-31 21:19:00,162.6,162.62,162.59,162.62,1681000026.0
2007-07-31 21:20:00,162.61,162.63,162.6,162.63,510300000.0
2007-07-31 21:21:00,162.62,162.63,162.61,162.63,510300000.0
2007-07-31 21:22:00,162.64,162.69,162.64,162.68,510300000.0
2007-07-31 21:23:00,162.69,162.74,162.68,162.73,510300000.0
2007-07-31 21:24:00,162.72,162.72,162.69,162.69,510300000.0
2007-07-31 21:25:00,162.69,162.69,162.67,162.67,510300000.0
2007-07-31 21:26:00,162.67,162.68,162.66,162.67,931100006.0
2007-07-31 21:27:00,162.67,162.7,162.67,162.68,1601400003.0
2007-07-31 21:28:00,162.68,162.68,162.67,162.67,884899984.0
2007-07-31 21:29:00,162.67,162.68,162.63,162.63,917900003.0
2007-07-31 21:30:00,162.63,162.64,162.61,162.64,1076000005.0
2007-07-31 21:31:00,162.63,162.66,162.63,162.66,1310699994.0
2007-07-31 21:32:00,162.66,162.66,162.63,162.635,1157700011.0
2007-07-31 21:33:00,162.64,162.65,162.62,162.63,982199995.0
2007-07-31 21:34:00,162.64,162.64,162.58,162.59,1475799980.0
2007-07-31 21:35:00,162.59,162.61,162.59,162.6,1471899990.0
2007-07-31 21:36:00,162.59,162.6,162.55,162.55,1239499993.0
2007-07-31 21:37:00,162.56,162.62,162.54,162.62,1239499993.0
2007-07-31 21:38:00,162.63,162.64,162.58,162.58,1239499993.0
2007-07-31 21:39:00,162.59,162.6,162.55,162.55,1566699993.0
2007-07-31 21:40:00,162.54,162.58,162.53,162.54,1566699993.0
2007-07-31 21:41:00,162.55,162.57,162.47,162.51,1566699993.0
2007-07-31 21:42:00,162.5,162.51,162.46,162.48,1566699993.0
2007-07-31 21:43:00,162.47,162.48,162.4,162.4,1566699993.0
2007-07-31 21:44:00,162.38,162.42,162.33,162.34,1566699993.0
2007-07-31 21:45:00,162.33,162.36,162.28,162.29,1566699993.0
2007-07-31 21:46:00,162.28,162.29,162.25,162.25,1566699993.0
2007-07-31 21:47:00,162.26,162.29,162.23,162.29,1566699993.0
2007-07-31 21:48:00,162.3,162.31,162.29,162.31,1566699993.0
2007-07-31 21:49:00,162.32,162.36,162.31,162.33,1566699993.0
2007-07-31 21:50:00,162.33,162.34,162.31,162.34,1566699993.0
2007-07-31 21:51:00,162.35,162.4,162.35,162.35,1816200001.0
2007-07-31 21:52:00,162.34,162.34,162.32,162.33,1816200001.0
2007-07-31 21:53:00,162.34,162.34,162.3,162.32,1816200001.0
2007-07-31 21:54:00,162.31,162.32,162.23,162.24,2084500009.0
2007-07-31 21:55:00,162.23,162.26,162.23,162.25,2084500009.0
2007-07-31 21:56:00,162.26,162.31,162.17,162.17,2084500009.0
2007-07-31 21:57:00,162.16,162.17,162.09,162.09,2084500009.0
2007-07-31 21:58:00,162.1,162.1,162.06,162.08,2084500009.0
2007-07-31 21:59:00,162.09,162.09,162.04,162.04,2084500009.0
2007-07-31 22:00:00,162.03,162.09,162.03,162.08,2084500009.0
2007-07-31 22:01:00,162.06,162.09,162.05,162.05,1496700000.0
2007-07-31 22:02:00,162.04,162.07,162.04,162.05,1496700000.0
2007-07-31 22:03:00,162.06,162.12,162.03,162.11,2107999994.0
2007-07-31 22:04:00,162.12,162.18,162.12,162.18,2107999994.0
2007-07-31 22:05:00,162.16,162.23,162.16,162.22,1935199997.0
2007-07-31 22:06:00,162.22,162.23,162.205,162.21,1935199997.0
2007-07-31 22:07:00,162.2,162.22,162.16,162.18,1456000010.0
2007-07-31 22:08:00,162.18,162.22,162.17,162.2,1456000010.0
2007-07-31 22:09:00,162.205,162.21,162.16,162.19,882500001.0
2007-07-31 22:10:00,162.18,162.19,162.15,162.17,1629399999.0
2007-07-31 22:11:00,162.18,162.18,162.16,162.16,1629399999.0
2007-07-31 22:12:00,162.18,162.19,162.17,162.19,2040500011.0
2007-07-31 22:13:00,162.19,162.25,162.18,162.225,2040500011.0
2007-07-31 22:14:00,162.23,162.25,162.2,162.25,1625000003.0
2007-07-31 22:15:00,162.25,162.26,162.23,162.245,2053299992.0
2007-07-31 22:16:00,162.25,162.26,162.24,162.25,653999996.0
2007-07-31 22:17:00,162.25,162.25,162.19,162.21,1542500007.0
2007-07-31 22:18:00,162.2,162.21,162.19,162.21,912299998.0
2007-07-31 22:19:00,162.21,162.21,162.18,162.18,1204900008.0
2007-07-31 22:20:00,162.19,162.28,162.16,162.22,1060799997.0
2007-07-31 22:21:00,162.23,162.29,162.21,162.29,1060799997.0
2007-07-31 22:22:00,162.29,162.3,162.24,162.26,1060799997.0
2007-07-31 22:23:00,162.26,162.31,162.26,162.3,709999998.0
2007-07-31 22:24:00,162.3,162.31,162.28,162.28,499199997.0
2007-07-31 22:25:00,162.29,162.32,162.27,162.32,922599993.0
2007-07-31 22:26:00,162.32,162.35,162.3,162.35,577699999.0
2007-07-31 22:27:00,162.34,162.36,162.34,162.345,496000004.0
2007-07-31 22:28:00,162.345,162.345,162.29,162.295,783499998.0
2007-07-31 22:29:00,162.295,162.31,162.27,162.29,861099988.0
2007-07-31 22:30:00,162.28,162.31,162.28,162.3,911099992.0
2007-07-31 22:31:00,162.3,162.31,162.29,162.31,525399995.0
2007-07-31 22:32:00,162.31,162.31,162.28,162.29,348799997.0
2007-07-31 22:33:00,162.29,162.3,162.285,162.3,373299999.0
2007-07-31 22:34:00,162.3,162.32,162.29,162.32,955800000.0
2007-07-31 22:35:00,162.32,162.33,162.31,162.32,441500004.0
2007-07-31 22:36:00,162.32,162.36,162.32,162.35,818800009.0
2007-07-31 22:37:00,162.35,162.36,162.34,162.35,970100001.0
2007-07-31 22:38:00,162.35,162.35,162.33,162.33,1572800003.0
2007-07-31 22:39:00,162.33,162.35,162.315,162.35,1327900002.0
2007-07-31 22:40:00,162.35,162.35,162.34,162.34,424999998.0
2007-07-31 22:41:00,162.35,162.37,162.33,162.36,1356700002.0
2007-07-31 22:42:00,162.36,162.36,162.345,162.345,450799997.0
2007-07-31 22:43:00,162.35,162.35,162.335,162.35,366600000.0
2007-07-31 22:44:00,162.35,162.35,162.32,162.34,993100001.0
2007-07-31 22:45:00,162.27,162.3,162.24,162.25,1836399977.0
2007-07-31 22:46:00,162.26,162.27,162.24,162.25,1836399977.0
2007-07-31 22:47:00,162.25,162.25,162.21,162.24,1424600005.0
2007-07-31 22:48:00,162.24,162.27,162.23,162.27,968800006.0
2007-07-31 22:49:00,162.27,162.27,162.25,162.255,493700004.0
2007-07-31 22:50:00,162.26,162.285,162.23,162.23,929600003.0
2007-07-31 22:51:00,162.23,162.25,162.22,162.23,1229599986.0
2007-07-31 22:52:00,162.23,162.23,162.2,162.2,891299994.0
2007-07-31 22:53:00,162.2,162.21,162.17,162.195,1178199995.0
2007-07-31 22:54:00,162.19,162.23,162.19,162.21,861400010.0
2007-07-31 22:55:00,162.21,162.21,162.17,162.18,1026299994.0
2007-07-31 22:56:00,162.18,162.22,162.17,162.19,1018300009.0
2007-07-31 22:57:00,162.2,162.25,162.195,162.25,193500001.0
2007-07-31 22:58:00,162.26,162.26,162.23,162.24,663799992.0
2007-07-31 22:59:00,162.23,162.31,162.23,162.3,1711900003.0
2007-07-31 23:00:00,162.28,162.29,162.18,162.19,1282799981.0
2007-07-31 23:01:00,162.18,162.21,162.16,162.21,1010699995.0
2007-07-31 23:02:00,162.21,162.24,162.16,162.19,875699994.0
2007-07-31 23:03:00,162.19,162.21,162.16,162.17,399000000.0
2007-07-31 23:04:00,162.17,162.17,162.12,162.12,393900004.0
2007-07-31 23:05:00,162.13,162.13,162.1,162.1,1286899988.0
2007-07-31 23:06:00,162.1,162.15,162.1,162.1,1261699983.0
2007-07-31 23:07:00,162.1,162.14,162.1,162.12,655600005.0
2007-07-31 23:08:00,162.12,162.13,162.11,162.12,968700003.0
2007-07-31 23:09:00,162.12,162.12,162.11,162.12,226300001.0
2007-07-31 23:10:00,162.12,162.12,162.1,162.12,792499993.0
2007-07-31 23:11:00,162.11,162.12,162.09,162.1,1163099993.0
2007-07-31 23:12:00,162.1,162.1,162.04,162.06,1357300006.0
2007-07-31 23:13:00,162.06,162.08,162.06,162.07,673299992.0
2007-07-31 23:14:00,162.07,162.08,162.04,162.04,712599990.0
2007-07-31 23:15:00,162.04,162.06,162.02,162.04,749000000.0
2007-07-31 23:16:00,162.03,162.03,162.0,162.0,1952799993.0
2007-07-31 23:17:00,162.0,162.0,161.92,161.93,2046000008.0
2007-07-31 23:18:00,161.93,161.95,161.9,161.91,1269099995.0
2007-07-31 23:19:00,161.91,161.91,161.88,161.9,923899993.0
2007-07-31 23:20:00,161.9,161.915,161.89,161.915,1395099996.0
2007-07-31 23:21:00,161.92,161.93,161.86,161.86,840199996.0
2007-07-31 23:22:00,161.86,161.86,161.84,161.86,967599992.0
2007-07-31 23:23:00,161.86,161.91,161.86,161.87,1163599996.0
2007-07-31 23:24:00,161.89,161.92,161.86,161.915,1678299990.0
2007-07-31 23:25:00,161.915,161.95,161.91,161.93,1520500001.0
2007-07-31 23:26:00,161.93,161.96,161.93,161.95,1561599975.0
2007-07-31 23:27:00,161.95,161.95,161.91,161.93,786199997.0
2007-07-31 23:28:00,161.93,161.97,161.91,161.955,1230800001.0
2007-07-31 23:29:00,161.96,161.96,161.92,161.96,1511800002.0
2007-07-31 23:30:00,161.95,161.96,161.93,161.95,745600000.0
2007-07-31 23:31:00,161.95,161.95,161.92,161.92,619100008.0
2007-07-31 23:32:00,161.92,161.92,161.91,161.92,522899998.0
2007-07-31 23:33:00,161.92,161.92,161.87,161.91,526399994.0
2007-07-31 23:34:00,161.91,161.92,161.89,161.905,568100001.0
2007-07-31 23:35:00,161.91,161.92,161.89,161.9,984899995.0
2007-07-31 23:36:00,161.91,161.915,161.88,161.89,1045100005.0
2007-07-31 23:37:00,161.89,161.92,161.88,161.89,655600000.0
2007-07-31 23:38:00,161.89,161.915,161.88,161.915,787699995.0
2007-07-31 23:39:00,161.9,161.93,161.88,161.88,718400001.0
2007-07-31 23:40:00,161.875,161.93,161.87,161.93,718400001.0
2007-07-31 23:41:00,161.92,161.94,161.91,161.94,1164399980.0
2007-07-31 23:42:00,161.95,161.97,161.94,161.96,672600000.0
2007-07-31 23:43:00,161.96,161.97,161.91,161.95,508399998.0
2007-07-31 23:44:00,161.95,161.95,161.92,161.95,267200000.0
2007-07-31 23:45:00,161.965,161.98,161.95,161.97,179300000.0
2007-07-31 23:46:00,161.97,162.02,161.97,162.01,727599992.0
2007-07-31 23:47:00,162.01,162.1,162.0,162.1,1051099989.0
2007-07-31 23:48:00,162.12,162.12,162.1,162.1,432400000.0
2007-07-31 23:49:00,162.1,162.1,162.06,162.09,619499999.0
2007-07-31 23:50:00,162.09,162.09,162.02,162.07,709700002.0
2007-07-31 23:51:00,162.07,162.08,162.035,162.07,921599999.0
2007-07-31 23:52:00,162.07,162.07,162.035,162.04,73200000.0
2007-07-31 23:53:00,162.04,162.04,162.03,162.04,28900000.0
2007-07-31 23:54:00,162.04,162.04,162.03,162.04,172800000.0
2007-07-31 23:55:00,162.04,162.05,162.03,162.03,135499999.0
2007-07-31 23:56:00,162.03,162.04,162.03,162.04,37800000.0
2007-07-31 23:57:00,162.05,162.05,162.03,162.03,20200000.0
2007-07-31 23:58:00,162.03,162.03,161.97,161.98,333200001.0
2007-07-31 23:59:00,161.995,162.0,161.97,161.98,408499998.0
2007-08-01 00:00:00,161.98,162.06,161.98,162.04,980100005.0
2007-08-01 00:01:00,162.04,162.065,162.04,162.06,419700001.0
2007-08-01 00:02:00,162.065,162.095,162.06,162.095,898200014.0
2007-08-01 00:03:00,162.1,162.105,162.1,162.105,83400000.0
2007-08-01 00:04:00,162.105,162.115,162.1,162.1,273200000.0
2007-08-01 00:05:00,162.1,162.11,162.1,162.11,144099999.0
2007-08-01 00:06:00,162.11,162.11,162.08,162.09,550299993.0
2007-08-01 00:07:00,162.09,162.09,162.08,162.08,41700000.0
2007-08-01 00:08:00,162.09,162.09,162.08,162.08,249700000.0
2007-08-01 00:09:00,162.08,162.09,162.08,162.08,17700000.0
2007-08-01 00:10:00,162.07,162.09,162.07,162.09,383794999.0
2007-08-01 00:11:00,162.09,162.105,162.09,162.105,233195001.0
2007-08-01 00:12:00,162.105,162.105,162.04,162.05,289299999.0
2007-08-01 00:13:00,162.05,162.06,162.04,162.055,221699999.0
2007-08-01 00:14:00,162.055,162.055,161.98,161.99,897499994.0
2007-08-01 00:15:00,161.98,161.99,161.92,161.92,1385999994.0
2007-08-01 00:16:00,161.93,161.95,161.86,161.88,1471600002.0
2007-08-01 00:17:00,161.87,161.88,161.85,161.86,1561999999.0
2007-08-01 00:18:00,161.86,161.86,161.84,161.85,1850900004.0
2007-08-01 00:19:00,161.84,161.88,161.84,161.88,2070599998.0
2007-08-01 00:20:00,161.88,161.915,161.88,161.91,1190699997.0
2007-08-01 00:21:00,161.9,161.95,161.9,161.93,867500005.0
2007-08-01 00:22:00,161.93,161.95,161.93,161.95,1549499988.0
2007-08-01 00:23:00,161.95,161.95,161.885,161.89,673400000.0
2007-08-01 00:24:00,161.89,161.9,161.87,161.89,1328400005.0
2007-08-01 00:25:00,161.905,161.915,161.905,161.915,1500000.0
2007-08-01 00:26:00,161.915,161.935,161.915,161.935,3700000.0
2007-08-01 00:27:00,161.935,162.05,161.935,162.04,1288400000.0
2007-08-01 00:28:00,162.04,162.065,162.02,162.02,470200002.0
2007-08-01 00:29:00,162.02,162.04,162.0,162.02,1209000003.0
2007-08-01 00:30:00,162.02,162.04,162.01,162.04,1518099998.0
2007-08-01 00:31:00,162.04,162.05,162.02,162.05,1119099996.0
2007-08-01 00:32:00,162.05,162.09,162.05,162.07,1353900002.0
2007-08-01 00:33:00,162.1,162.11,162.09,162.1,1353900002.0
2007-08-01 00:34:00,162.1,162.13,162.1,162.115,935399995.0
2007-08-01 00:35:00,162.115,162.15,162.11,162.15,1024600015.0
2007-08-01 00:36:00,162.15,162.16,162.11,162.115,976800001.0
2007-08-01 00:37:00,162.12,162.12,162.095,162.095,1089899998.0
2007-08-01 00:38:00,162.1,162.11,162.08,162.08,1504000003.0
2007-08-01 00:39:00,162.08,162.095,162.08,162.095,293200001.0
2007-08-01 00:40:00,162.095,162.095,162.08,162.09,135100002.0
2007-08-01 00:41:00,162.09,162.09,162.06,162.07,114700000.0
2007-08-01 00:42:00,162.07,162.085,162.06,162.08,387200000.0
2007-08-01 00:43:00,162.07,162.085,162.07,162.085,100000000.0
2007-08-01 00:44:00,162.07,162.085,162.07,162.085,129299998.0
2007-08-01 00:45:00,162.07,162.09,162.07,162.085,528699996.0
2007-08-01 00:46:00,162.08,162.08,162.07,162.07,4400000.0
2007-08-01 00:47:00,162.07,162.07,162.07,162.07,55300000.0
2007-08-01 00:48:00,162.07,162.07,162.05,162.05,493700009.0
2007-08-01 00:49:00,162.05,162.05,162.0,162.01,804800000.0
2007-08-01 00:50:00,162.01,162.05,162.01,162.03,910099999.0
2007-08-01 00:51:00,162.03,162.045,162.03,162.04,722400001.0
2007-08-01 00:52:00,162.04,162.06,162.02,162.06,1483999999.0
2007-08-01 00:53:00,162.05,162.06,161.97,161.98,1733699996.0
2007-08-01 00:54:00,161.97,161.99,161.97,161.98,2046199999.0
2007-08-01 00:55:00,161.99,162.02,161.95,161.95,2046199999.0
2007-08-01 00:56:00,161.95,161.96,161.92,161.93,1749599998.0
2007-08-01 00:57:00,161.94,161.94,161.89,161.9,714100004.0
2007-08-01 00:58:00,161.89,161.94,161.89,161.94,1798299996.0
2007-08-01 00:59:00,161.94,161.94,161.9,161.93,1049500002.0
2007-08-01 01:00:00,161.92,161.92,161.9,161.9,2144299993.0
2007-08-01 01:01:00,161.9,161.9,161.86,161.87,1775600012.0
2007-08-01 01:02:00,161.88,161.91,161.88,161.91,1364899995.0
2007-08-01 01:03:00,161.905,161.95,161.9,161.95,1363899999.0
2007-08-01 01:04:00,161.95,161.98,161.95,161.97,403999998.0
2007-08-01 01:05:00,161.97,161.99,161.96,161.97,509599995.0
2007-08-01 01:06:00,161.97,162.0,161.97,161.98,853499993.0
2007-08-01 01:07:00,161.99,162.0,161.97,161.98,1298500005.0
2007-08-01 01:08:00,161.98,161.99,161.98,161.98,255900002.0
2007-08-01 01:09:00,161.98,161.99,161.98,161.99,472800000.0
2007-08-01 01:10:00,161.99,162.01,161.99,161.995,1160699998.0
2007-08-01 01:11:00,161.99,162.0,161.985,162.0,271599998.0
2007-08-01 01:12:00,162.0,162.0,161.98,161.995,119550001.0
2007-08-01 01:13:00,161.995,162.0,161.99,162.0,5150000.0
2007-08-01 01:14:00,161.995,162.0,161.98,161.995,172899997.0
2007-08-01 01:15:00,161.995,161.995,161.905,161.92,1163999989.0
2007-08-01 01:16:00,161.93,161.93,161.88,161.9,1988499993.0
2007-08-01 01:17:00,161.89,161.92,161.89,161.9,1988499993.0
2007-08-01 01:18:00,161.92,161.92,161.91,161.92,442600005.0
2007-08-01 01:19:00,161.93,161.93,161.89,161.92,1217699993.0
2007-08-01 01:20:00,161.91,161.92,161.9,161.92,846399993.0
2007-08-01 01:21:00,161.92,161.93,161.9,161.91,547200008.0
2007-08-01 01:22:00,161.91,161.92,161.9,161.91,146199998.0
2007-08-01 01:23:00,161.9,161.91,161.86,161.87,1107199990.0
2007-08-01 01:24:00,161.87,161.9,161.87,161.87,1566399989.0
2007-08-01 01:25:00,161.87,161.89,161.86,161.88,1282399997.0
2007-08-01 01:26:00,161.875,161.88,161.85,161.85,441000001.0
2007-08-01 01:27:00,161.85,161.86,161.84,161.85,547100000.0
2007-08-01 01:28:00,161.85,161.86,161.83,161.85,447299995.0
2007-08-01 01:29:00,161.86,161.87,161.85,161.86,485000000.0
2007-08-01 01:30:00,161.86,161.87,161.86,161.87,451100000.0
2007-08-01 01:31:00,161.87,161.87,161.85,161.87,160224998.0
2007-08-01 01:32:00,161.87,161.88,161.85,161.86,786849996.0
2007-08-01 01:33:00,161.86,161.89,161.86,161.86,500299995.0
2007-08-01 01:34:00,161.86,161.87,161.86,161.86,1149499997.0
2007-08-01 01:35:00,161.865,161.88,161.85,161.86,1721799990.0
2007-08-01 01:36:00,161.87,161.88,161.85,161.88,594399994.0
2007-08-01 01:37:00,161.88,161.91,161.87,161.91,1255099992.0
2007-08-01 01:38:00,161.9,161.92,161.9,161.91,263799999.0
2007-08-01 01:39:00,161.9,161.92,161.9,161.92,319300000.0
2007-08-01 01:40:00,161.92,161.93,161.89,161.905,463399997.0
2007-08-01 01:41:00,161.9,161.91,161.875,161.875,1487899997.0
2007-08-01 01:42:00,161.875,161.88,161.875,161.88,345800001.0
2007-08-01 01:43:00,161.88,161.88,161.88,161.88,196200000.0
2007-08-01 01:44:00,161.87,161.88,161.85,161.86,1071700001.0
2007-08-01 01:45:00,161.86,161.88,161.86,161.88,1484399969.0
2007-08-01 01:46:00,161.87,161.9,161.87,161.89,372600001.0
2007-08-01 01:47:00,161.89,161.91,161.87,161.9,895899993.0
2007-08-01 01:48:00,161.91,161.96,161.89,161.96,508800000.0
2007-08-01 01:49:00,161.95,161.96,161.94,161.96,575799996.0
2007-08-01 01:50:00,161.96,161.97,161.96,161.97,200000001.0
2007-08-01 01:51:00,161.97,161.98,161.96,161.96,218499998.0
2007-08-01 01:52:00,161.95,161.95,161.93,161.93,961900006.0
2007-08-01 01:53:00,161.93,161.93,161.905,161.91,961900006.0
2007-08-01 01:54:00,161.91,161.93,161.905,161.93,455100002.0
2007-08-01 01:55:00,161.93,161.94,161.93,161.94,415999999.0
2007-08-01 01:56:00,161.94,161.96,161.92,161.96,1897000016.0
2007-08-01 01:57:00,161.96,161.99,161.96,161.99,397800000.0
2007-08-01 01:58:00,162.0,162.05,161.99,162.04,1506199991.0
2007-08-01 01:59:00,162.04,162.08,162.04,162.045,1506199991.0
2007-08-01 02:00:00,162.05,162.06,162.01,162.04,720399999.0
2007-08-01 02:01:00,162.03,162.06,162.03,162.055,720399999.0
2007-08-01 02:02:00,162.06,162.095,162.06,162.095,419700000.0
2007-08-01 02:03:00,162.095,162.1,162.06,162.07,1315041880.0
2007-08-01 02:04:00,162.07,162.08,162.07,162.075,1569799991.0
2007-08-01 02:05:00,162.075,162.1,162.07,162.1,735500006.0
2007-08-01 02:06:00,162.1,162.11,162.08,162.09,1140599984.0
2007-08-01 02:07:00,162.09,162.09,162.07,162.08,2126999997.0
2007-08-01 02:08:00,162.09,162.09,162.05,162.07,1881000005.0
2007-08-01 02:09:00,162.07,162.07,162.04,162.04,2036099977.0
2007-08-01 02:10:00,162.03,162.04,162.0,162.01,1713699996.0
2007-08-01 02:11:00,162.02,162.02,161.95,161.98,1713699996.0
2007-08-01 02:12:00,161.98,161.99,161.94,161.96,658899993.0
2007-08-01 02:13:00,161.97,162.01,161.96,161.98,658899993.0
2007-08-01 02:14:00,161.97,161.99,161.96,161.97,658899993.0
2007-08-01 02:15:00,161.96,161.97,161.95,161.96,658899993.0
2007-08-01 02:16:00,161.97,161.97,161.95,161.97,658899993.0
2007-08-01 02:17:00,161.97,161.99,161.97,161.99,1343899987.0
2007-08-01 02:18:00,161.99,161.99,161.97,161.975,1533300004.0
2007-08-01 02:19:00,161.975,161.99,161.96,161.96,2060599995.0
2007-08-01 02:20:00,161.97,161.98,161.95,161.95,679200012.0
2007-08-01 02:21:00,161.96,161.96,161.94,161.95,679200012.0
2007-08-01 02:22:00,161.94,161.96,161.93,161.95,1338199997.0
2007-08-01 02:23:00,161.94,161.95,161.92,161.94,1338199997.0
2007-08-01 02:24:00,161.95,161.96,161.94,161.96,1338199997.0
2007-08-01 02:25:00,161.96,161.98,161.96,161.98,1338199997.0
2007-08-01 02:26:00,161.98,161.98,161.96,161.97,1476299987.0
2007-08-01 02:27:00,161.97,161.98,161.97,161.97,1279800006.0
2007-08-01 02:28:00,161.97,161.97,161.96,161.965,648399996.0
2007-08-01 02:29:00,161.96,161.97,161.94,161.94,1799699979.0
2007-08-01 02:30:00,161.94,161.95,161.92,161.92,2117600007.0
2007-08-01 02:31:00,161.92,161.93,161.91,161.91,1447299994.0
2007-08-01 02:32:00,161.91,161.95,161.9,161.95,994800007.0
2007-08-01 02:33:00,161.95,161.95,161.9,161.9,1899500005.0
2007-08-01 02:34:00,161.9,161.9,161.88,161.89,1582800000.0
2007-08-01 02:35:00,161.89,161.895,161.88,161.885,145500000.0
2007-08-01 02:36:00,161.88,161.88,161.85,161.86,656099995.0
2007-08-01 02:37:00,161.87,161.87,161.85,161.86,655499998.0
2007-08-01 02:38:00,161.86,161.86,161.85,161.85,1609400015.0
2007-08-01 02:39:00,161.85,161.85,161.84,161.84,612400000.0
2007-08-01 02:40:00,161.85,161.85,161.81,161.82,1331599996.0
2007-08-01 02:41:00,161.82,161.83,161.81,161.83,1331599996.0
2007-08-01 02:42:00,161.83,161.83,161.8,161.81,1959699960.0
2007-08-01 02:43:00,161.82,161.83,161.81,161.83,859600000.0
2007-08-01 02:44:00,161.83,161.84,161.83,161.84,991200001.0
2007-08-01 02:45:00,161.84,161.89,161.84,161.89,1508000005.0
2007-08-01 02:46:00,161.89,161.92,161.88,161.92,1851299994.0
2007-08-01 02:47:00,161.9,161.92,161.89,161.92,1002099992.0
2007-08-01 02:48:00,161.91,161.97,161.91,161.94,1002099992.0
2007-08-01 02:49:00,161.93,161.95,161.91,161.91,1002099992.0
2007-08-01 02:50:00,161.92,161.93,161.91,161.92,1002099992.0
2007-08-01 02:51:00,161.91,161.92,161.9,161.905,845500011.0
2007-08-01 02:52:00,161.91,161.92,161.9,161.92,1232800004.0
2007-08-01 02:53:00,161.93,161.94,161.92,161.94,1232800004.0
2007-08-01 02:54:00,161.95,161.96,161.91,161.91,1232800004.0
2007-08-01 02:55:00,161.92,161.93,161.82,161.84,1232800004.0
2007-08-01 02:56:00,161.83,161.85,161.81,161.85,1232800004.0
2007-08-01 02:57:00,161.86,161.86,161.81,161.81,1232800004.0
2007-08-01 02:58:00,161.82,161.82,161.81,161.82,1232800004.0
2007-08-01 02:59:00,161.81,161.84,161.81,161.82,1232800004.0
2007-08-01 03:00:00,161.82,161.83,161.815,161.83,1232800004.0
2007-08-01 03:01:00,161.83,161.83,161.82,161.83,1748599990.0
2007-08-01 03:02:00,161.83,161.83,161.78,161.79,2108299985.0
2007-08-01 03:03:00,161.78,161.78,161.74,161.77,1790300011.0
2007-08-01 03:04:00,161.76,161.77,161.72,161.74,1790300011.0
2007-08-01 03:05:00,161.75,161.76,161.74,161.75,1790300011.0
2007-08-01 03:06:00,161.75,161.77,161.75,161.77,1175199986.0
2007-08-01 03:07:00,161.77,161.77,161.75,161.76,1491999988.0
2007-08-01 03:08:00,161.76,161.77,161.75,161.77,1197899999.0
2007-08-01 03:09:00,161.75,161.76,161.74,161.74,1197899999.0
2007-08-01 03:10:00,161.74,161.76,161.73,161.74,1938499972.0
2007-08-01 03:11:00,161.74,161.75,161.74,161.74,646899997.0
2007-08-01 03:12:00,161.74,161.74,161.74,161.74,796999987.0
2007-08-01 03:13:00,161.75,161.75,161.71,161.71,1885499989.0
2007-08-01 03:14:00,161.72,161.72,161.69,161.69,1885499989.0
2007-08-01 03:15:00,161.7,161.71,161.69,161.69,1885499989.0
2007-08-01 03:16:00,161.69,161.73,161.69,161.71,1885499989.0
2007-08-01 03:17:00,161.71,161.73,161.69,161.725,1625299994.0
2007-08-01 03:18:00,161.73,161.77,161.73,161.76,1650200005.0
2007-08-01 03:19:00,161.77,161.78,161.76,161.78,1650200005.0
2007-08-01 03:20:00,161.77,161.78,161.75,161.76,1650200005.0
2007-08-01 03:21:00,161.76,161.83,161.76,161.83,1852399987.0
2007-08-01 03:22:00,161.82,161.86,161.81,161.85,1852399987.0
2007-08-01 03:23:00,161.85,161.85,161.82,161.84,1852399987.0
2007-08-01 03:24:00,161.83,161.87,161.83,161.85,1617500003.0
2007-08-01 03:25:00,161.86,161.86,161.84,161.85,317100005.0
2007-08-01 03:26:00,161.84,161.92,161.83,161.9,2096700001.0
2007-08-01 03:27:00,161.89,161.93,161.88,161.93,2096700001.0
2007-08-01 03:28:00,161.95,161.96,161.84,161.85,2096700001.0
2007-08-01 03:29:00,161.84,161.86,161.82,161.83,2096700001.0
2007-08-01 03:30:00,161.85,161.89,161.85,161.88,2014800006.0
2007-08-01 03:31:00,161.88,161.89,161.87,161.87,2014800006.0
2007-08-01 03:32:00,161.89,161.95,161.88,161.92,1638299996.0
2007-08-01 03:33:00,161.91,161.93,161.89,161.92,1638299996.0
2007-08-01 03:34:00,161.92,161.93,161.89,161.91,1638299996.0
2007-08-01 03:35:00,161.92,161.92,161.91,161.92,1096800005.0
2007-08-01 03:36:00,161.93,161.95,161.92,161.93,1189099994.0
2007-08-01 03:37:00,161.93,161.94,161.92,161.94,785600006.0
2007-08-01 03:38:00,161.93,161.94,161.92,161.94,785600006.0
2007-08-01 03:39:00,161.94,161.94,161.91,161.94,1497099986.0
2007-08-01 03:40:00,161.93,161.99,161.92,161.99,2124299996.0
2007-08-01 03:41:00,162.0,162.02,161.98,162.0,1727200010.0
2007-08-01 03:42:00,161.99,162.0,161.97,161.98,1727200010.0
2007-08-01 03:43:00,161.99,162.0,161.96,161.98,1727200010.0
2007-08-01 03:44:00,161.97,162.0,161.97,162.0,1181299985.0
2007-08-01 03:45:00,162.0,162.04,162.0,162.02,1103999987.0
2007-08-01 03:46:00,162.04,162.06,162.03,162.04,1682900001.0
2007-08-01 03:47:00,162.06,162.09,162.05,162.07,1816900006.0
2007-08-01 03:48:00,162.07,162.08,162.04,162.06,1816900006.0
2007-08-01 03:49:00,162.06,162.1,162.06,162.1,1633600009.0
2007-08-01 03:50:00,162.1,162.1,162.08,162.08,1273599988.0
2007-08-01 03:51:00,162.08,162.09,162.08,162.09,570399993.0
2007-08-01 03:52:00,162.1,162.16,162.1,162.13,896799991.0
2007-08-01 03:53:00,162.15,162.15,162.09,162.1,896799991.0
2007-08-01 03:54:00,162.12,162.13,162.1,162.11,896799991.0
2007-08-01 03:55:00,162.12,162.13,162.11,162.13,896799991.0
2007-08-01 03:56:00,162.14,162.16,162.13,162.14,1357900002.0
2007-08-01 03:57:00,162.13,162.14,162.12,162.14,1636400001.0
2007-08-01 03:58:00,162.14,162.15,162.12,162.14,1720100000.0
2007-08-01 03:59:00,162.14,162.15,162.13,162.13,1540599995.0
2007-08-01 04:00:00,162.14,162.16,162.13,162.16,1465400003.0
2007-08-01 04:01:00,162.16,162.19,162.16,162.19,1998599998.0
2007-08-01 04:02:00,162.2,162.22,162.16,162.18,1266899998.0
2007-08-01 04:03:00,162.18,162.2,162.16,162.165,1428899991.0
2007-08-01 04:04:00,162.165,162.21,162.16,162.19,1716700008.0
2007-08-01 04:05:00,162.19,162.19,162.17,162.17,975299998.0
2007-08-01 04:06:00,162.16,162.17,162.14,162.16,1117199988.0
2007-08-01 04:07:00,162.16,162.17,162.15,162.16,1117199988.0
2007-08-01 04:08:00,162.16,162.16,162.12,162.13,1725800001.0
2007-08-01 04:09:00,162.13,162.14,162.12,162.13,881400000.0
2007-08-01 04:10:00,162.12,162.14,162.12,162.13,881400000.0
2007-08-01 04:11:00,162.13,162.14,162.12,162.125,531200003.0
2007-08-01 04:12:00,162.14,162.14,162.12,162.13,1461200006.0
2007-08-01 04:13:00,162.13,162.14,162.12,162.12,803799992.0
2007-08-01 04:14:00,162.12,162.13,162.11,162.12,617500001.0
2007-08-01 04:15:00,162.11,162.12,162.1,162.11,650200004.0
2007-08-01 04:16:00,162.11,162.11,162.09,162.11,650200004.0
2007-08-01 04:17:00,162.09,162.11,162.09,162.09,1116099982.0
2007-08-01 04:18:00,162.09,162.1,162.09,162.1,1007500016.0
2007-08-01 04:19:00,162.09,162.11,162.09,162.11,537600000.0
2007-08-01 04:20:00,162.11,162.13,162.1,162.13,537600000.0
2007-08-01 04:21:00,162.13,162.15,162.12,162.12,1401299986.0
2007-08-01 04:22:00,162.12,162.14,162.1,162.12,1574700005.0
2007-08-01 04:23:00,162.12,162.13,162.105,162.105,1574700005.0
2007-08-01 04:24:00,162.105,162.11,162.09,162.09,2002700017.0
2007-08-01 04:25:00,162.1,162.12,162.1,162.1,1826300007.0
2007-08-01 04:26:00,162.1,162.11,162.06,162.08,2096200005.0
2007-08-01 04:27:00,162.07,162.07,162.05,162.05,977599996.0
2007-08-01 04:28:00,162.06,162.11,162.05,162.1,977599996.0
2007-08-01 04:29:00,162.09,162.14,162.09,162.14,977599996.0
2007-08-01 04:30:00,162.13,162.14,162.11,162.12,977599996.0
2007-08-01 04:31:00,162.11,162.14,162.11,162.13,977599996.0
2007-08-01 04:32:00,162.14,162.14,162.105,162.12,977599996.0
2007-08-01 04:33:00,162.12,162.14,162.11,162.14,1129099999.0
2007-08-01 04:34:00,162.14,162.16,162.13,162.16,702599996.0
2007-08-01 04:35:00,162.15,162.17,162.15,162.15,702599996.0
2007-08-01 04:36:00,162.16,162.17,162.15,162.17,1220000018.0
2007-08-01 04:37:00,162.17,162.17,162.145,162.145,366500004.0
2007-08-01 04:38:00,162.15,162.16,162.15,162.16,1131900002.0
2007-08-01 04:39:00,162.16,162.16,162.14,162.16,1131900002.0
2007-08-01 04:40:00,162.16,162.17,162.14,162.16,1638499980.0
2007-08-01 04:41:00,162.17,162.17,162.15,162.16,1853399997.0
2007-08-01 04:42:00,162.17,162.17,162.12,162.13,1853399997.0
2007-08-01 04:43:00,162.12,162.14,162.12,162.12,1853399997.0
2007-08-01 04:44:00,162.12,162.13,162.11,162.11,1853399997.0
2007-08-01 04:45:00,162.11,162.11,162.08,162.08,1929500003.0
2007-08-01 04:46:00,162.07,162.09,162.07,162.09,1628599998.0
2007-08-01 04:47:00,162.1,162.1,162.09,162.1,1628599998.0
2007-08-01 04:48:00,162.1,162.1,162.09,162.09,369599997.0
2007-08-01 04:49:00,162.09,162.1,162.08,162.09,948100000.0
2007-08-01 04:50:00,162.09,162.1,162.07,162.09,1408899997.0
2007-08-01 04:51:00,162.09,162.1,162.07,162.09,1775600019.0
2007-08-01 04:52:00,162.09,162.09,162.07,162.09,184199999.0
2007-08-01 04:53:00,162.09,162.1,162.09,162.1,316799999.0
2007-08-01 04:54:00,162.1,162.1,162.09,162.09,537499997.0
2007-08-01 04:55:00,162.09,162.11,162.09,162.1,1414299988.0
2007-08-01 04:56:00,162.11,162.11,162.06,162.06,1970800001.0
2007-08-01 04:57:00,162.06,162.07,162.05,162.065,1970800001.0
2007-08-01 04:58:00,162.06,162.07,162.05,162.06,881200001.0
2007-08-01 04:59:00,162.06,162.06,162.04,162.06,881200001.0
2007-08-01 05:00:00,162.06,162.06,162.04,162.04,1844500005.0
2007-08-01 05:01:00,162.04,162.05,162.03,162.04,1190600000.0
2007-08-01 05:02:00,162.04,162.04,162.01,162.01,1457900001.0
2007-08-01 05:03:00,162.01,162.02,162.01,162.01,1175900003.0
2007-08-01 05:04:00,162.02,162.02,162.02,162.02,379600015.0
2007-08-01 05:05:00,162.01,162.02,162.0,162.0,643600007.0
2007-08-01 05:06:00,162.0,162.01,161.98,161.99,1840899993.0
2007-08-01 05:07:00,161.99,161.99,161.98,161.98,405599995.0
2007-08-01 05:08:00,161.98,161.98,161.97,161.98,981600000.0
2007-08-01 05:09:00,161.97,161.97,161.96,161.96,416600000.0
2007-08-01 05:10:00,161.97,161.97,161.96,161.96,416600000.0
2007-08-01 05:11:00,161.97,161.97,161.96,161.96,416600000.0
2007-08-01 05:12:00,161.97,161.98,161.96,161.97,416600000.0
2007-08-01 05:13:00,161.98,161.98,161.96,161.98,1544299986.0
2007-08-01 05:14:00,161.98,162.01,161.98,161.995,1732800001.0
2007-08-01 05:15:00,161.995,161.995,161.97,161.97,244800000.0
2007-08-01 05:16:00,161.97,161.99,161.96,161.96,1874900000.0
2007-08-01 05:17:00,161.96,161.98,161.95,161.96,1228800017.0
2007-08-01 05:18:00,161.96,161.97,161.95,161.95,1286900009.0
2007-08-01 05:19:00,161.95,161.95,161.93,161.94,1515399986.0
2007-08-01 05:20:00,161.93,161.94,161.93,161.93,1515399986.0
2007-08-01 05:21:00,161.93,161.94,161.9,161.9,1765999996.0
2007-08-01 05:22:00,161.89,161.89,161.86,161.86,2010199997.0
2007-08-01 05:23:00,161.85,161.89,161.85,161.87,2010199997.0
2007-08-01 05:24:00,161.86,161.88,161.86,161.87,2010199997.0
2007-08-01 05:25:00,161.87,161.88,161.86,161.875,2010199997.0
2007-08-01 05:26:00,161.89,161.9,161.86,161.87,1702399991.0
2007-08-01 05:27:00,161.88,161.88,161.84,161.85,1702399991.0
2007-08-01 05:28:00,161.85,161.85,161.82,161.82,1702399991.0
2007-08-01 05:29:00,161.83,161.83,161.78,161.78,2022999986.0
2007-08-01 05:30:00,161.79,161.82,161.79,161.81,2022999986.0
2007-08-01 05:31:00,161.82,161.82,161.79,161.8,2070900006.0
2007-08-01 05:32:00,161.79,161.79,161.75,161.77,2070900006.0
2007-08-01 05:33:00,161.78,161.78,161.73,161.73,2070900006.0
2007-08-01 05:34:00,161.74,161.74,161.69,161.7,2070900006.0
2007-08-01 05:35:00,161.68,161.71,161.68,161.68,2070900006.0
2007-08-01 05:36:00,161.67,161.7,161.65,161.7,2070900006.0
2007-08-01 05:37:00,161.7,161.74,161.7,161.73,2070900006.0
2007-08-01 05:38:00,161.7,161.75,161.7,161.75,1817400007.0
2007-08-01 05:39:00,161.74,161.75,161.73,161.75,1817400007.0
2007-08-01 05:40:00,161.74,161.76,161.7,161.73,1817400007.0
2007-08-01 05:41:00,161.72,161.75,161.72,161.72,1817400007.0
2007-08-01 05:42:00,161.73,161.79,161.73,161.78,1817400007.0
2007-08-01 05:43:00,161.78,161.79,161.76,161.77,1817400007.0
2007-08-01 05:44:00,161.78,161.8,161.77,161.79,1304099981.0
2007-08-01 05:45:00,161.8,161.81,161.78,161.8,1303300016.0
2007-08-01 05:46:00,161.8,161.81,161.78,161.8,1303300016.0
2007-08-01 05:47:00,161.8,161.8,161.75,161.75,2001999996.0
2007-08-01 05:48:00,161.74,161.78,161.73,161.75,2001999996.0
2007-08-01 05:49:00,161.74,161.77,161.7,161.7,2001999996.0
2007-08-01 05:50:00,161.69,161.72,161.69,161.71,2001999996.0
2007-08-01 05:51:00,161.71,161.75,161.71,161.735,2001999996.0
2007-08-01 05:52:00,161.73,161.75,161.67,161.68,1864000000.0
2007-08-01 05:53:00,161.69,161.69,161.63,161.65,1864000000.0
2007-08-01 05:54:00,161.63,161.67,161.63,161.67,1864000000.0
2007-08-01 05:55:00,161.68,161.7,161.65,161.66,1864000000.0
2007-08-01 05:56:00,161.65,161.7,161.65,161.68,1864000000.0
2007-08-01 05:57:00,161.68,161.7,161.67,161.7,1864000000.0
2007-08-01 05:58:00,161.71,161.72,161.68,161.68,1787400001.0
2007-08-01 05:59:00,161.68,161.7,161.67,161.68,1787400001.0
2007-08-01 06:00:00,161.67,161.67,161.63,161.63,1357399998.0
2007-08-01 06:01:00,161.62,161.67,161.62,161.66,1357399998.0
2007-08-01 06:02:00,161.67,161.67,161.63,161.64,1357399998.0
2007-08-01 06:03:00,161.62,161.62,161.57,161.57,1357399998.0
2007-08-01 06:04:00,161.58,161.58,161.54,161.56,1357399998.0
2007-08-01 06:05:00,161.55,161.56,161.53,161.55,1357399998.0
2007-08-01 06:06:00,161.54,161.55,161.51,161.53,1357399998.0
2007-08-01 06:07:00,161.54,161.54,161.51,161.53,1357399998.0
2007-08-01 06:08:00,161.54,161.55,161.52,161.55,1357399998.0
2007-08-01 06:09:00,161.54,161.57,161.54,161.55,1357399998.0
2007-08-01 06:10:00,161.54,161.57,161.53,161.56,1357399998.0
2007-08-01 06:11:00,161.55,161.56,161.53,161.54,1357399998.0
2007-08-01 06:12:00,161.55,161.56,161.53,161.54,1357399998.0
2007-08-01 06:13:00,161.55,161.57,161.54,161.54,1758999979.0
2007-08-01 06:14:00,161.53,161.55,161.51,161.52,1758999979.0
2007-08-01 06:15:00,161.52,161.52,161.48,161.48,2036399995.0
2007-08-01 06:16:00,161.47,161.47,161.45,161.45,2036399995.0
2007-08-01 06:17:00,161.46,161.46,161.4,161.41,2036399995.0
2007-08-01 06:18:00,161.41,161.42,161.39,161.41,2036399995.0
2007-08-01 06:19:00,161.41,161.44,161.39,161.43,1414500008.0
2007-08-01 06:20:00,161.42,161.44,161.4,161.42,1414500008.0
2007-08-01 06:21:00,161.41,161.46,161.41,161.46,1414500008.0
2007-08-01 06:22:00,161.46,161.54,161.44,161.54,1191900004.0
2007-08-01 06:23:00,161.52,161.57,161.5,161.56,1191900004.0
2007-08-01 06:24:00,161.57,161.58,161.54,161.56,1191900004.0
2007-08-01 06:25:00,161.56,161.57,161.54,161.56,1191900004.0
2007-08-01 06:26:00,161.57,161.6,161.56,161.58,1473999997.0
2007-08-01 06:27:00,161.6,161.6,161.58,161.59,1473999997.0
2007-08-01 06:28:00,161.59,161.6,161.57,161.6,1473999997.0
2007-08-01 06:29:00,161.58,161.59,161.54,161.59,1632899999.0
2007-08-01 06:30:00,161.58,161.6,161.58,161.58,1632899999.0
2007-08-01 06:31:00,161.57,161.61,161.57,161.6,1632899999.0
2007-08-01 06:32:00,161.61,161.61,161.58,161.6,1632899999.0
2007-08-01 06:33:00,161.59,161.6,161.56,161.58,1632899999.0
2007-08-01 06:34:00,161.59,161.59,161.58,161.58,1632899999.0
2007-08-01 06:35:00,161.59,161.61,161.58,161.6,1632899999.0
2007-08-01 06:36:00,161.59,161.62,161.57,161.57,1632899999.0
2007-08-01 06:37:00,161.58,161.58,161.54,161.54,1632899999.0
2007-08-01 06:38:00,161.55,161.56,161.54,161.54,1632899999.0
2007-08-01 06:39:00,161.55,161.55,161.51,161.53,1632899999.0
2007-08-01 06:40:00,161.525,161.55,161.52,161.54,1494600006.0
2007-08-01 06:41:00,161.54,161.54,161.52,161.52,1572600000.0
2007-08-01 06:42:00,161.53,161.54,161.44,161.45,1426399997.0
2007-08-01 06:43:00,161.44,161.45,161.4,161.42,1426399997.0
2007-08-01 06:44:00,161.43,161.47,161.41,161.45,1426399997.0
2007-08-01 06:45:00,161.44,161.48,161.44,161.48,1426399997.0
2007-08-01 06:46:00,161.47,161.5,161.47,161.47,1426399997.0
2007-08-01 06:47:00,161.465,161.49,161.45,161.47,1426399997.0
2007-08-01 06:48:00,161.5,161.53,161.5,161.52,1958900014.0
2007-08-01 06:49:00,161.52,161.53,161.5,161.525,1958900014.0
2007-08-01 06:50:00,161.53,161.53,161.5,161.52,1415000003.0
2007-08-01 06:51:00,161.52,161.52,161.48,161.5,2111600008.0
2007-08-01 06:52:00,161.49,161.53,161.49,161.52,2111600008.0
2007-08-01 06:53:00,161.51,161.52,161.5,161.51,2111600008.0
2007-08-01 06:54:00,161.52,161.54,161.51,161.54,1781299993.0
2007-08-01 06:55:00,161.54,161.54,161.51,161.51,1781299993.0
2007-08-01 06:56:00,161.52,161.55,161.52,161.535,2091800005.0
2007-08-01 06:57:00,161.535,161.56,161.53,161.56,1405300002.0
2007-08-01 06:58:00,161.56,161.58,161.56,161.58,1061100003.0
2007-08-01 06:59:00,161.58,161.59,161.51,161.515,1917400024.0
2007-08-01 07:00:00,161.53,161.57,161.48,161.57,876700000.0
2007-08-01 07:01:00,161.57,161.57,161.54,161.56,876700000.0
2007-08-01 07:02:00,161.565,161.58,161.515,161.525,961700003.0
2007-08-01 07:03:00,161.52,161.55,161.52,161.53,1681299993.0
2007-08-01 07:04:00,161.53,161.54,161.505,161.51,1681299993.0
2007-08-01 07:05:00,161.51,161.52,161.47,161.47,1450400000.0
2007-08-01 07:06:00,161.48,161.53,161.48,161.52,953599998.0
2007-08-01 07:07:00,161.52,161.52,161.51,161.52,953599998.0
2007-08-01 07:08:00,161.53,161.53,161.49,161.49,1930199998.0
2007-08-01 07:09:00,161.485,161.5,161.46,161.47,1930199998.0
2007-08-01 07:10:00,161.47,161.47,161.445,161.46,1158099999.0
2007-08-01 07:11:00,161.455,161.48,161.45,161.47,973700010.0
2007-08-01 07:12:00,161.47,161.48,161.47,161.48,958800000.0
2007-08-01 07:13:00,161.48,161.5,161.47,161.47,1444799998.0
2007-08-01 07:14:00,161.47,161.5,161.46,161.48,1494000024.0
2007-08-01 07:15:00,161.49,161.51,161.48,161.51,1494000024.0
2007-08-01 07:16:00,161.51,161.52,161.48,161.48,1512100006.0
2007-08-01 07:17:00,161.49,161.5,161.46,161.46,1987300002.0
2007-08-01 07:18:00,161.47,161.48,161.43,161.43,1987300002.0
2007-08-01 07:19:00,161.44,161.44,161.38,161.39,1987300002.0
2007-08-01 07:20:00,161.39,161.4,161.38,161.38,1987300002.0
2007-08-01 07:21:00,161.39,161.4,161.34,161.34,2091600000.0
2007-08-01 07:22:00,161.33,161.35,161.31,161.31,2091600000.0
2007-08-01 07:23:00,161.32,161.34,161.315,161.33,2091600000.0
2007-08-01 07:24:00,161.33,161.33,161.31,161.32,856899992.0
2007-08-01 07:25:00,161.3,161.33,161.3,161.32,1627700011.0
2007-08-01 07:26:00,161.33,161.41,161.32,161.39,1627700011.0
2007-08-01 07:27:00,161.38,161.4,161.35,161.4,1627700011.0
2007-08-01 07:28:00,161.39,161.4,161.34,161.35,1627700011.0
2007-08-01 07:29:00,161.34,161.34,161.27,161.3,1627700011.0
2007-08-01 07:30:00,161.295,161.31,161.27,161.27,1627700011.0
2007-08-01 07:31:00,161.27,161.29,161.27,161.29,592700010.0
2007-08-01 07:32:00,161.29,161.31,161.28,161.3,1200000007.0
2007-08-01 07:33:00,161.31,161.33,161.3,161.31,1414500023.0
2007-08-01 07:34:00,161.32,161.38,161.31,161.36,1414500023.0
2007-08-01 07:35:00,161.35,161.41,161.35,161.4,1414500023.0
2007-08-01 07:36:00,161.41,161.43,161.4,161.42,1414500023.0
2007-08-01 07:37:00,161.41,161.42,161.39,161.42,1414500023.0
2007-08-01 07:38:00,161.41,161.41,161.32,161.34,1414500023.0
2007-08-01 07:39:00,161.33,161.34,161.31,161.32,1414500023.0
2007-08-01 07:40:00,161.33,161.34,161.28,161.28,1414500023.0
2007-08-01 07:41:00,161.29,161.29,161.26,161.27,1414500023.0
2007-08-01 07:42:00,161.26,161.29,161.25,161.28,1414500023.0
2007-08-01 07:43:00,161.29,161.32,161.28,161.31,1414500023.0
2007-08-01 07:44:00,161.32,161.35,161.31,161.325,1414500023.0
2007-08-01 07:45:00,161.325,161.34,161.28,161.28,1570100002.0
2007-08-01 07:46:00,161.29,161.29,161.26,161.27,2067300007.0
2007-08-01 07:47:00,161.26,161.27,161.26,161.26,2067300007.0
2007-08-01 07:48:00,161.23,161.27,161.2,161.22,2067300007.0
2007-08-01 07:49:00,161.23,161.23,161.16,161.16,2067300007.0
2007-08-01 07:50:00,161.13,161.16,161.08,161.12,2067300007.0
2007-08-01 07:51:00,161.13,161.13,160.88,160.94,2067300007.0
2007-08-01 07:52:00,160.95,160.95,160.81,160.9,2067300007.0
2007-08-01 07:53:00,160.91,160.97,160.91,160.96,2067300007.0
2007-08-01 07:54:00,160.97,161.13,160.96,161.11,2067300007.0
2007-08-01 07:55:00,161.1,161.12,160.96,160.98,2067300007.0
2007-08-01 07:56:00,160.97,161.01,160.95,160.97,2067300007.0
2007-08-01 07:57:00,160.98,161.0,160.91,160.93,2067300007.0
2007-08-01 07:58:00,160.92,160.94,160.84,160.87,2067300007.0
2007-08-01 07:59:00,160.88,160.92,160.87,160.87,2067300007.0
2007-08-01 08:00:00,160.88,160.89,160.79,160.79,2067300007.0
2007-08-01 08:01:00,160.78,160.8,160.73,160.74,2067300007.0
2007-08-01 08:02:00,160.73,160.74,160.65,160.65,2067300007.0
2007-08-01 08:03:00,160.63,160.63,160.54,160.56,2067300007.0
2007-08-01 08:04:00,160.59,160.59,160.52,160.52,2067300007.0
2007-08-01 08:05:00,160.53,160.54,160.49,160.51,2067300007.0
2007-08-01 08:06:00,160.52,160.55,160.5,160.52,2067300007.0
2007-08-01 08:07:00,160.5,160.6,160.5,160.6,2067300007.0
2007-08-01 08:08:00,160.62,160.81,160.62,160.81,2067300007.0
2007-08-01 08:09:00,160.82,160.92,160.78,160.91,2067300007.0
2007-08-01 08:10:00,160.92,161.02,160.9,161.01,2067300007.0
2007-08-01 08:11:00,160.98,161.05,160.88,160.89,2067300007.0
2007-08-01 08:12:00,160.9,160.93,160.89,160.9,2067300007.0
2007-08-01 08:13:00,160.91,160.94,160.89,160.94,2067300007.0
2007-08-01 08:14:00,160.93,160.98,160.92,160.93,2067300007.0
2007-08-01 08:15:00,160.92,160.93,160.82,160.82,2067300007.0
2007-08-01 08:16:00,160.83,160.86,160.8,160.84,2067300007.0
2007-08-01 08:17:00,160.86,160.86,160.76,160.78,2067300007.0
2007-08-01 08:18:00,160.77,160.79,160.7,160.73,2067300007.0
2007-08-01 08:19:00,160.74,160.75,160.68,160.73,2067300007.0
2007-08-01 08:20:00,160.74,160.79,160.73,160.74,2067300007.0
2007-08-01 08:21:00,160.73,160.76,160.7,160.75,2067300007.0
2007-08-01 08:22:00,160.74,160.76,160.72,160.72,2067300007.0
2007-08-01 08:23:00,160.71,160.73,160.65,160.68,2067300007.0
2007-08-01 08:24:00,160.69,160.69,160.63,160.65,2067300007.0
2007-08-01 08:25:00,160.64,160.65,160.59,160.6,2067300007.0
2007-08-01 08:26:00,160.59,160.61,160.59,160.59,2067300007.0
2007-08-01 08:29:00,160.69,160.74,160.69,160.73,2067300007.0
2007-08-01 08:30:00,160.74,160.75,160.72,160.73,2067300007.0
2007-08-01 08:31:00,160.84,160.88,160.81,160.86,2067300007.0
2007-08-01 08:32:00,160.87,160.93,160.87,160.91,2067300007.0
2007-08-01 08:33:00,160.88,160.9,160.85,160.86,2067300007.0
2007-08-01 08:34:00,160.88,160.88,160.86,160.86,2067300007.0
2007-08-01 08:35:00,160.87,160.89,160.87,160.87,2067300007.0
2007-08-01 08:36:00,160.88,160.93,160.87,160.92,2067300007.0
2007-08-01 08:37:00,160.93,160.98,160.91,160.92,2067300007.0
2007-08-01 08:38:00,160.93,161.0,160.92,160.99,2067300007.0
2007-08-01 08:39:00,160.96,161.06,160.96,161.01,2067300007.0
2007-08-01 08:40:00,161.0,161.03,161.0,161.03,2067300007.0
2007-08-01 08:41:00,161.02,161.03,161.01,161.01,2067300007.0
2007-08-01 08:42:00,161.0,161.01,160.93,160.94,2067300007.0
2007-08-01 08:43:00,160.93,160.95,160.9,160.91,2067300007.0
2007-08-01 08:44:00,160.9,160.91,160.88,160.88,2067300007.0
2007-08-01 08:45:00,160.89,160.89,160.87,160.87,2067300007.0
2007-08-01 08:46:00,160.86,160.87,160.78,160.8,2067300007.0
2007-08-01 08:47:00,160.81,160.84,160.79,160.82,2067300007.0
2007-08-01 08:48:00,160.83,160.86,160.83,160.85,2067300007.0
2007-08-01 08:49:00,160.86,160.89,160.86,160.88,2067300007.0
2007-08-01 08:50:00,160.91,160.94,160.9,160.92,2067300007.0
2007-08-01 08:51:00,160.91,160.91,160.89,160.89,2067300007.0
2007-08-01 08:52:00,160.88,160.9,160.85,160.87,2067300007.0
2007-08-01 08:53:00,160.86,160.87,160.84,160.84,2067300007.0
2007-08-01 08:54:00,160.85,160.85,160.84,160.84,2067300007.0
2007-08-01 08:55:00,160.83,160.86,160.83,160.86,2067300007.0
2007-08-01 08:56:00,160.87,160.89,160.85,160.88,2067300007.0
2007-08-01 08:57:00,160.88,160.9,160.87,160.89,2067300007.0
2007-08-01 08:58:00,160.9,160.93,160.89,160.89,2140599991.0
2007-08-01 08:59:00,160.9,160.92,160.9,160.92,2140599991.0
2007-08-01 09:00:00,160.93,160.95,160.9,160.92,2140599991.0
2007-08-01 09:01:00,160.91,160.93,160.86,160.87,2140599991.0
2007-08-01 09:02:00,160.88,160.88,160.81,160.81,2140599991.0
2007-08-01 09:03:00,160.83,160.83,160.75,160.76,2140599991.0
2007-08-01 09:04:00,160.74,160.76,160.71,160.75,2140599991.0
2007-08-01 09:05:00,160.75,160.75,160.74,160.75,1706099995.0
2007-08-01 09:06:00,160.76,160.78,160.76,160.77,1706099995.0
2007-08-01 09:07:00,160.78,160.82,160.78,160.82,1952299990.0
2007-08-01 09:08:00,160.81,160.86,160.81,160.86,1952299990.0
2007-08-01 09:09:00,160.85,160.85,160.84,160.85,1952299990.0
2007-08-01 09:10:00,160.84,160.89,160.84,160.89,1952299990.0
2007-08-01 09:11:00,160.88,160.88,160.84,160.86,1952299990.0
2007-08-01 09:12:00,160.85,160.86,160.77,160.77,1952299990.0
2007-08-01 09:13:00,160.78,160.84,160.78,160.83,1952299990.0
2007-08-01 09:14:00,160.84,160.87,160.83,160.87,1952299990.0
2007-08-01 09:15:00,160.88,160.89,160.86,160.87,1952299990.0
2007-08-01 09:16:00,160.88,160.88,160.86,160.86,1952299990.0
2007-08-01 09:17:00,160.87,160.92,160.86,160.91,1952299990.0
2007-08-01 09:18:00,160.9,160.92,160.88,160.9,1952299990.0
2007-08-01 09:19:00,160.89,160.97,160.89,160.94,1952299990.0
2007-08-01 09:20:00,160.93,160.96,160.92,160.92,1952299990.0
2007-08-01 09:21:00,160.91,160.96,160.91,160.95,1952299990.0
2007-08-01 09:22:00,160.96,161.05,160.96,161.05,1952299990.0
2007-08-01 09:23:00,161.06,161.11,161.05,161.06,1952299990.0
2007-08-01 09:24:00,161.07,161.1,161.07,161.1,1952299990.0
2007-08-01 09:25:00,161.09,161.13,161.07,161.13,1952299990.0
2007-08-01 09:26:00,161.14,161.22,161.13,161.22,1952299990.0
2007-08-01 09:27:00,161.21,161.25,161.15,161.16,1952299990.0
2007-08-01 09:28:00,161.15,161.15,161.07,161.11,1952299990.0
2007-08-01 09:29:00,161.12,161.13,161.1,161.13,1952299990.0
2007-08-01 09:30:00,161.12,161.13,161.07,161.07,1952299990.0
2007-08-01 09:31:00,161.06,161.06,160.96,160.97,1952299990.0
2007-08-01 09:32:00,160.97,160.98,160.92,160.92,1952299990.0
2007-08-01 09:33:00,160.92,160.98,160.92,160.97,2115200012.0
2007-08-01 09:34:00,160.96,160.97,160.94,160.97,1776100008.0
2007-08-01 09:35:00,160.96,161.06,160.94,161.02,1776100008.0
2007-08-01 09:36:00,161.03,161.08,161.02,161.07,1776100008.0
2007-08-01 09:37:00,161.08,161.08,161.05,161.06,1776100008.0
2007-08-01 09:38:00,161.07,161.08,161.05,161.055,1776100008.0
2007-08-01 09:39:00,161.05,161.05,161.01,161.03,1976099988.0
2007-08-01 09:40:00,161.01,161.08,161.0,161.05,1976099988.0
2007-08-01 09:41:00,161.04,161.08,161.02,161.06,1976099988.0
2007-08-01 09:42:00,161.05,161.06,161.04,161.04,1976099988.0
2007-08-01 09:43:00,161.05,161.07,161.04,161.07,1976099988.0
2007-08-01 09:44:00,161.06,161.07,161.04,161.04,1976099988.0
2007-08-01 09:45:00,161.03,161.03,160.98,160.98,1976099988.0
2007-08-01 09:46:00,160.98,161.02,160.975,161.02,1976099988.0
2007-08-01 09:47:00,161.02,161.03,160.99,161.03,909299990.0
2007-08-01 09:48:00,161.04,161.08,161.04,161.07,909299990.0
2007-08-01 09:49:00,161.06,161.06,160.99,161.0,909299990.0
2007-08-01 09:50:00,161.01,161.01,160.97,160.99,909299990.0
2007-08-01 09:51:00,160.98,161.04,160.97,161.03,909299990.0
2007-08-01 09:52:00,161.02,161.04,160.99,161.04,909299990.0
2007-08-01 09:53:00,161.03,161.04,161.0,161.02,909299990.0
2007-08-01 09:54:00,161.03,161.05,161.02,161.02,909299990.0
2007-08-01 09:55:00,161.02,161.03,161.0,161.0,2144299994.0
2007-08-01 09:56:00,161.01,161.01,160.92,160.93,1312699989.0
2007-08-01 09:57:00,160.94,160.95,160.92,160.94,1312699989.0
2007-08-01 09:58:00,160.94,160.95,160.93,160.94,1519300003.0
2007-08-01 09:59:00,160.94,160.95,160.9,160.91,1558199994.0
2007-08-01 10:00:00,160.91,160.93,160.91,160.91,1204000010.0
2007-08-01 10:01:00,160.91,160.92,160.88,160.88,1832699994.0
2007-08-01 10:02:00,160.9,160.95,160.9,160.91,1933600013.0
2007-08-01 10:03:00,160.9,160.91,160.81,160.82,1933600013.0
2007-08-01 10:04:00,160.83,160.88,160.81,160.86,1933600013.0
2007-08-01 10:05:00,160.87,160.9,160.86,160.88,1933600013.0
2007-08-01 10:06:00,160.88,160.92,160.88,160.9,1949200008.0
2007-08-01 10:07:00,160.9,160.92,160.88,160.89,2103300000.0
2007-08-01 10:08:00,160.88,160.92,160.88,160.89,2103300000.0
2007-08-01 10:09:00,160.88,160.89,160.86,160.86,2103300000.0
2007-08-01 10:10:00,160.88,160.88,160.86,160.88,2103300000.0
2007-08-01 10:11:00,160.87,160.88,160.87,160.87,2103300000.0
2007-08-01 10:12:00,160.88,160.89,160.85,160.85,2103300000.0
2007-08-01 10:13:00,160.85,160.86,160.82,160.82,2020100009.0
2007-08-01 10:14:00,160.81,160.84,160.81,160.83,2020100009.0
2007-08-01 10:15:00,160.82,160.82,160.78,160.8,2020100009.0
2007-08-01 10:16:00,160.81,160.81,160.73,160.76,2020100009.0
2007-08-01 10:17:00,160.74,160.75,160.7,160.71,2020100009.0
2007-08-01 10:18:00,160.72,160.75,160.71,160.75,2020100009.0
2007-08-01 10:19:00,160.76,160.79,160.75,160.79,2020100009.0
2007-08-01 10:20:00,160.8,160.85,160.79,160.83,2020100009.0
2007-08-01 10:21:00,160.82,160.85,160.76,160.81,2020100009.0
2007-08-01 10:22:00,160.82,160.82,160.74,160.75,2020100009.0
2007-08-01 10:23:00,160.76,160.76,160.71,160.71,2020100009.0
2007-08-01 10:24:00,160.72,160.75,160.71,160.74,2020100009.0
2007-08-01 10:25:00,160.73,160.74,160.72,160.73,2020100009.0
2007-08-01 10:26:00,160.72,160.76,160.69,160.75,2020100009.0
2007-08-01 10:27:00,160.74,160.77,160.74,160.75,2020100009.0
2007-08-01 10:28:00,160.74,160.76,160.73,160.76,2020100009.0
2007-08-01 10:29:00,160.75,160.83,160.75,160.83,2020100009.0
2007-08-01 10:30:00,160.82,160.89,160.82,160.87,2020100009.0
2007-08-01 10:31:00,160.9,160.93,160.88,160.92,2020100009.0
2007-08-01 10:32:00,160.91,160.93,160.89,160.91,2020100009.0
2007-08-01 10:33:00,160.9,160.91,160.85,160.88,2020100009.0
2007-08-01 10:34:00,160.87,160.87,160.84,160.84,2020100009.0
2007-08-01 10:35:00,160.835,160.87,160.835,160.85,2020100009.0
2007-08-01 10:36:00,160.85,160.85,160.78,160.8,1672499989.0
2007-08-01 10:37:00,160.79,160.8,160.75,160.77,1474199993.0
2007-08-01 10:38:00,160.76,160.77,160.66,160.66,1474199993.0
2007-08-01 10:39:00,160.67,160.7,160.66,160.66,1474199993.0
2007-08-01 10:40:00,160.67,160.68,160.61,160.64,1474199993.0
2007-08-01 10:41:00,160.65,160.68,160.65,160.66,1474199993.0
2007-08-01 10:42:00,160.67,160.69,160.64,160.64,1474199993.0
2007-08-01 10:43:00,160.63,160.64,160.61,160.64,1474199993.0
2007-08-01 10:44:00,160.65,160.68,160.61,160.61,1474199993.0
2007-08-01 10:45:00,160.62,160.62,160.53,160.55,1474199993.0
2007-08-01 10:46:00,160.53,160.56,160.47,160.51,1474199993.0
2007-08-01 10:47:00,160.5,160.58,160.46,160.57,1474199993.0
2007-08-01 10:48:00,160.56,160.61,160.56,160.56,1474199993.0
2007-08-01 10:49:00,160.57,160.66,160.56,160.66,1474199993.0
2007-08-01 10:50:00,160.65,160.68,160.63,160.66,1474199993.0
2007-08-01 10:51:00,160.67,160.68,160.66,160.67,1474199993.0
2007-08-01 10:52:00,160.68,160.72,160.66,160.72,1474199993.0
2007-08-01 10:53:00,160.7,160.71,160.68,160.7,1474199993.0
2007-08-01 10:54:00,160.71,160.72,160.67,160.67,1474199993.0
2007-08-01 10:55:00,160.68,160.68,160.61,160.61,1474199993.0
2007-08-01 10:56:00,160.62,160.63,160.53,160.57,1474199993.0
2007-08-01 10:57:00,160.58,160.58,160.55,160.58,1474199993.0
2007-08-01 10:58:00,160.57,160.63,160.57,160.62,1474199993.0
2007-08-01 10:59:00,160.63,160.64,160.6,160.62,1474199993.0
2007-08-01 11:00:00,160.63,160.66,160.6,160.64,1474199993.0
2007-08-01 11:01:00,160.63,160.65,160.62,160.64,1474199993.0
2007-08-01 11:02:00,160.65,160.71,160.65,160.7,1474199993.0
2007-08-01 11:03:00,160.71,160.71,160.64,160.66,1474199993.0
2007-08-01 11:04:00,160.67,160.71,160.66,160.7,1474199993.0
2007-08-01 11:05:00,160.69,160.7,160.68,160.7,1474199993.0
2007-08-01 11:06:00,160.69,160.69,160.6,160.63,1474199993.0
2007-08-01 11:07:00,160.63,160.69,160.62,160.665,1474199993.0
2007-08-01 11:08:00,160.68,160.79,160.68,160.78,1954999989.0
2007-08-01 11:09:00,160.79,160.79,160.77,160.775,1954999989.0
2007-08-01 11:10:00,160.77,160.78,160.75,160.76,1805299993.0
2007-08-01 11:11:00,160.77,160.78,160.69,160.71,1805299993.0
2007-08-01 11:12:00,160.72,160.73,160.69,160.7,1805299993.0
2007-08-01 11:13:00,160.72,160.76,160.71,160.74,1805299993.0
2007-08-01 11:14:00,160.73,160.74,160.71,160.72,1805299993.0
2007-08-01 11:15:00,160.72,160.75,160.71,160.75,821399998.0
2007-08-01 11:16:00,160.75,160.81,160.75,160.81,2043200009.0
2007-08-01 11:17:00,160.81,160.81,160.77,160.78,887812076.0
2007-08-01 11:18:00,160.77,160.77,160.72,160.73,887812076.0
2007-08-01 11:19:00,160.74,160.75,160.73,160.73,887812076.0
2007-08-01 11:20:00,160.72,160.77,160.72,160.76,887812076.0
2007-08-01 11:21:00,160.77,160.77,160.73,160.73,1151550004.0
2007-08-01 11:22:00,160.72,160.75,160.7,160.75,1151550004.0
2007-08-01 11:23:00,160.76,160.76,160.68,160.69,1151550004.0
2007-08-01 11:24:00,160.7,160.72,160.66,160.67,1151550004.0
2007-08-01 11:25:00,160.68,160.68,160.64,160.67,1151550004.0
2007-08-01 11:26:00,160.66,160.71,160.66,160.7,1151550004.0
2007-08-01 11:27:00,160.71,160.74,160.68,160.68,1151550004.0
2007-08-01 11:28:00,160.69,160.75,160.69,160.72,1151550004.0
2007-08-01 11:29:00,160.71,160.74,160.69,160.72,1151550004.0
2007-08-01 11:30:00,160.71,160.73,160.67,160.69,1151550004.0
2007-08-01 11:31:00,160.7,160.72,160.65,160.65,1151550004.0
2007-08-01 11:32:00,160.66,160.66,160.61,160.62,1151550004.0
2007-08-01 11:33:00,160.61,160.63,160.57,160.61,1151550004.0
2007-08-01 11:34:00,160.62,160.65,160.62,160.65,1151550004.0
2007-08-01 11:35:00,160.635,160.655,160.63,160.65,1151550004.0
2007-08-01 11:36:00,160.65,160.65,160.61,160.64,1945100008.0
2007-08-01 11:37:00,160.65,160.68,160.65,160.67,1945100008.0
2007-08-01 11:38:00,160.68,160.72,160.68,160.68,1945100008.0
2007-08-01 11:39:00,160.7,160.7,160.66,160.67,1945100008.0
2007-08-01 11:40:00,160.66,160.73,160.66,160.71,1945100008.0
2007-08-01 11:41:00,160.7,160.72,160.67,160.67,1945100008.0
2007-08-01 11:42:00,160.68,160.71,160.67,160.69,1945100008.0
2007-08-01 11:43:00,160.68,160.73,160.68,160.73,1945100008.0
2007-08-01 11:44:00,160.75,160.78,160.72,160.76,1945100008.0
2007-08-01 11:45:00,160.78,160.78,160.74,160.76,1945100008.0
2007-08-01 11:46:00,160.77,160.78,160.7,160.71,1945100008.0
2007-08-01 11:47:00,160.7,160.85,160.7,160.84,1945100008.0
2007-08-01 11:48:00,160.86,160.86,160.81,160.85,1945100008.0
2007-08-01 11:49:00,160.86,160.98,160.84,160.98,1945100008.0
2007-08-01 11:50:00,160.99,161.01,160.97,160.98,1945100008.0
2007-08-01 11:51:00,160.97,161.03,160.94,161.03,1945100008.0
2007-08-01 11:52:00,161.04,161.17,161.03,161.07,1945100008.0
2007-08-01 11:53:00,161.09,161.09,161.05,161.08,1945100008.0
2007-08-01 11:54:00,161.07,161.08,161.0,161.01,1945100008.0
2007-08-01 11:55:00,161.02,161.04,161.01,161.01,1945100008.0
2007-08-01 11:56:00,161.02,161.04,161.0,161.01,1945100008.0
2007-08-01 11:57:00,161.02,161.06,161.01,161.05,1945100008.0
2007-08-01 11:58:00,161.06,161.11,161.05,161.08,1945100008.0
2007-08-01 11:59:00,161.07,161.08,160.98,161.02,1945100008.0
2007-08-01 12:00:00,161.01,161.07,161.01,161.07,1945100008.0
2007-08-01 12:01:00,161.06,161.06,161.04,161.04,1945100008.0
2007-08-01 12:02:00,161.05,161.12,161.05,161.12,1945100008.0
2007-08-01 12:03:00,161.13,161.13,161.09,161.1,1945100008.0
2007-08-01 12:04:00,161.11,161.14,161.08,161.13,1945100008.0
2007-08-01 12:05:00,161.15,161.19,161.13,161.15,1945100008.0
2007-08-01 12:06:00,161.14,161.14,161.07,161.09,1945100008.0
2007-08-01 12:07:00,161.08,161.1,161.03,161.04,1945100008.0
2007-08-01 12:08:00,161.01,161.04,161.01,161.03,1945100008.0
2007-08-01 12:09:00,161.02,161.03,160.92,160.93,1945100008.0
2007-08-01 12:10:00,160.92,160.93,160.91,160.93,1945100008.0
2007-08-01 12:11:00,160.93,160.97,160.93,160.95,1945100008.0
2007-08-01 12:12:00,160.97,160.99,160.94,160.96,1531699991.0
2007-08-01 12:13:00,160.96,160.98,160.95,160.97,1531699991.0
2007-08-01 12:14:00,160.97,160.98,160.96,160.97,1570799994.0
2007-08-01 12:15:00,160.97,160.98,160.94,160.94,1635600008.0
2007-08-01 12:16:00,160.95,160.95,160.92,160.93,1635600008.0
2007-08-01 12:17:00,160.94,160.97,160.93,160.96,1635600008.0
2007-08-01 12:18:00,160.97,160.98,160.95,160.97,1682599997.0
2007-08-01 12:19:00,160.95,160.95,160.91,160.92,1682599997.0
2007-08-01 12:20:00,160.91,160.95,160.9,160.93,1682599997.0
2007-08-01 12:21:00,160.93,160.99,160.93,160.99,1631799998.0
2007-08-01 12:22:00,160.99,160.99,160.97,160.98,815700010.0
2007-08-01 12:23:00,160.98,161.03,160.98,161.02,1917199992.0
2007-08-01 12:24:00,161.01,161.04,161.0,161.03,846099991.0
2007-08-01 12:25:00,161.04,161.1,161.03,161.1,846099991.0
2007-08-01 12:26:00,161.11,161.14,161.1,161.13,846099991.0
2007-08-01 12:27:00,161.14,161.15,161.09,161.1,846099991.0
2007-08-01 12:28:00,161.12,161.24,161.12,161.24,846099991.0
2007-08-01 12:29:00,161.25,161.33,161.24,161.28,846099991.0
2007-08-01 12:30:00,161.29,161.33,161.26,161.28,846099991.0
2007-08-01 12:31:00,161.27,161.31,161.26,161.26,846099991.0
2007-08-01 12:32:00,161.25,161.31,161.19,161.19,846099991.0
2007-08-01 12:33:00,161.18,161.24,161.17,161.21,846099991.0
2007-08-01 12:34:00,161.22,161.23,161.15,161.15,846099991.0
2007-08-01 12:35:00,161.14,161.17,161.13,161.15,846099991.0
2007-08-01 12:36:00,161.17,161.17,161.13,161.13,846099991.0
2007-08-01 12:37:00,161.14,161.16,161.13,161.14,846099991.0
2007-08-01 12:38:00,161.14,161.16,161.14,161.15,846099991.0
2007-08-01 12:39:00,161.15,161.15,161.11,161.12,1369000005.0
2007-08-01 12:40:00,161.12,161.13,161.1,161.11,1301399996.0
2007-08-01 12:41:00,161.11,161.14,161.1,161.14,1972300009.0
2007-08-01 12:42:00,161.14,161.15,161.1,161.1,1849400006.0
2007-08-01 12:43:00,161.09,161.15,161.06,161.15,1849400006.0
2007-08-01 12:44:00,161.14,161.21,161.14,161.18,1849400006.0
2007-08-01 12:45:00,161.19,161.2,161.17,161.17,1849400006.0
2007-08-01 12:46:00,161.18,161.21,161.13,161.17,1849400006.0
2007-08-01 12:47:00,161.16,161.2,161.15,161.16,1849400006.0
2007-08-01 12:48:00,161.15,161.18,161.15,161.18,1849400006.0
2007-08-01 12:49:00,161.18,161.24,161.17,161.24,1462899995.0
2007-08-01 12:50:00,161.23,161.26,161.22,161.23,1462899995.0
2007-08-01 12:51:00,161.22,161.23,161.17,161.18,1462899995.0
2007-08-01 12:52:00,161.19,161.2,161.18,161.18,1462899995.0
2007-08-01 12:53:00,161.2,161.23,161.19,161.21,1462899995.0
2007-08-01 12:54:00,161.21,161.23,161.2,161.21,1506100009.0
2007-08-01 12:55:00,161.21,161.3,161.2,161.28,1870000006.0
2007-08-01 12:56:00,161.27,161.31,161.27,161.27,1870000006.0
2007-08-01 12:57:00,161.26,161.26,161.22,161.23,1870000006.0
2007-08-01 12:58:00,161.24,161.26,161.23,161.23,1870000006.0
2007-08-01 12:59:00,161.26,161.33,161.23,161.29,1870000006.0
2007-08-01 13:00:00,161.28,161.32,161.28,161.31,1870000006.0
2007-08-01 13:01:00,161.32,161.38,161.3,161.38,1870000006.0
2007-08-01 13:02:00,161.39,161.47,161.38,161.41,1870000006.0
2007-08-01 13:03:00,161.39,161.48,161.38,161.46,1870000006.0
2007-08-01 13:04:00,161.45,161.52,161.45,161.48,1870000006.0
2007-08-01 13:05:00,161.47,161.49,161.46,161.47,1870000006.0
2007-08-01 13:06:00,161.46,161.5,161.44,161.46,1870000006.0
2007-08-01 13:07:00,161.45,161.47,161.38,161.44,1870000006.0
2007-08-01 13:08:00,161.43,161.44,161.38,161.43,1870000006.0
2007-08-01 13:09:00,161.42,161.48,161.42,161.48,1870000006.0
2007-08-01 13:10:00,161.49,161.49,161.42,161.44,1870000006.0
2007-08-01 13:11:00,161.45,161.48,161.4,161.4,1870000006.0
2007-08-01 13:12:00,161.39,161.43,161.39,161.39,1870000006.0
2007-08-01 13:13:00,161.4,161.41,161.38,161.38,1870000006.0
2007-08-01 13:14:00,161.39,161.41,161.38,161.39,1870000006.0
2007-08-01 13:15:00,161.4,161.57,161.4,161.52,1870000006.0
2007-08-01 13:16:00,161.53,161.56,161.38,161.43,1870000006.0
2007-08-01 13:17:00,161.44,161.45,161.4,161.42,1870000006.0
2007-08-01 13:18:00,161.4,161.43,161.38,161.43,1870000006.0
2007-08-01 13:19:00,161.42,161.48,161.42,161.48,1870000006.0
2007-08-01 13:20:00,161.49,161.56,161.49,161.55,1870000006.0
2007-08-01 13:21:00,161.54,161.59,161.51,161.55,1870000006.0
2007-08-01 13:22:00,161.54,161.57,161.54,161.56,1870000006.0
2007-08-01 13:23:00,161.55,161.68,161.55,161.67,1870000006.0
2007-08-01 13:24:00,161.69,161.79,161.69,161.73,1870000006.0
2007-08-01 13:25:00,161.74,161.78,161.72,161.78,1870000006.0
2007-08-01 13:26:00,161.79,161.88,161.78,161.88,1870000006.0
2007-08-01 13:27:00,161.87,161.93,161.86,161.92,1870000006.0
2007-08-01 13:28:00,161.91,161.96,161.9,161.96,1870000006.0
2007-08-01 13:29:00,161.95,161.95,161.9,161.92,1870000006.0
2007-08-01 13:30:00,161.91,161.93,161.83,161.86,1870000006.0
2007-08-01 13:31:00,161.87,161.87,161.82,161.84,1870000006.0
2007-08-01 13:32:00,161.85,161.86,161.79,161.8,1870000006.0
2007-08-01 13:33:00,161.79,161.8,161.72,161.74,1870000006.0
2007-08-01 13:34:00,161.75,161.77,161.73,161.74,1870000006.0
2007-08-01 13:35:00,161.75,161.76,161.75,161.76,1870000006.0
2007-08-01 13:36:00,161.75,161.78,161.75,161.76,1870000006.0
2007-08-01 13:37:00,161.77,161.84,161.77,161.82,1870000006.0
2007-08-01 13:38:00,161.84,161.86,161.81,161.81,2090800009.0
2007-08-01 13:39:00,161.82,161.82,161.76,161.8,2090800009.0
2007-08-01 13:40:00,161.81,161.83,161.79,161.79,2090800009.0
2007-08-01 13:41:00,161.78,161.82,161.78,161.8,2090800009.0
2007-08-01 13:42:00,161.81,161.86,161.8,161.84,2090800009.0
2007-08-01 13:43:00,161.82,162.15,161.82,162.15,2090800009.0
2007-08-01 13:44:00,162.17,162.2,162.15,162.18,2090800009.0
2007-08-01 13:45:00,162.16,162.17,162.1,162.1,2090800009.0
2007-08-01 13:46:00,162.11,162.11,161.98,162.0,2090800009.0
2007-08-01 13:47:00,161.98,161.99,161.92,161.94,2090800009.0
2007-08-01 13:48:00,161.95,161.95,161.86,161.87,2090800009.0
2007-08-01 13:49:00,161.86,161.87,161.83,161.84,2090800009.0
2007-08-01 13:50:00,161.83,161.93,161.83,161.89,2090800009.0
2007-08-01 13:51:00,161.89,161.89,161.85,161.86,2090800009.0
2007-08-01 13:52:00,161.84,161.86,161.82,161.83,1858000006.0
2007-08-01 13:53:00,161.84,161.88,161.83,161.87,1858000006.0
2007-08-01 13:54:00,161.86,161.87,161.79,161.79,1858000006.0
2007-08-01 13:55:00,161.8,161.85,161.78,161.85,1858000006.0
2007-08-01 13:56:00,161.84,161.93,161.84,161.92,1858000006.0
2007-08-01 13:57:00,161.91,161.97,161.91,161.96,1858000006.0
2007-08-01 13:58:00,161.94,161.97,161.94,161.97,1858000006.0
2007-08-01 13:59:00,161.98,162.01,161.93,161.94,1858000006.0
2007-08-01 14:00:00,161.95,161.98,161.94,161.97,1858000006.0
2007-08-01 14:01:00,161.98,162.03,161.95,162.03,1858000006.0
2007-08-01 14:02:00,162.02,162.07,162.02,162.03,1858000006.0
2007-08-01 14:03:00,162.02,162.02,161.97,161.98,1858000006.0
2007-08-01 14:04:00,161.99,161.99,161.98,161.99,1858000006.0
2007-08-01 14:05:00,161.97,161.98,161.97,161.97,1788200002.0
2007-08-01 14:06:00,161.97,162.01,161.96,161.98,1788200002.0
2007-08-01 14:07:00,161.97,161.98,161.92,161.94,2035900002.0
2007-08-01 14:08:00,161.95,161.98,161.93,161.97,2035900002.0
2007-08-01 14:09:00,161.98,161.98,161.95,161.95,2035900002.0
2007-08-01 14:10:00,161.95,162.0,161.92,162.0,2019499994.0
2007-08-01 14:11:00,162.0,162.02,161.97,161.97,2049799995.0
2007-08-01 14:12:00,161.98,161.98,161.93,161.94,1478799995.0
2007-08-01 14:13:00,161.92,161.94,161.89,161.93,2070600001.0
2007-08-01 14:14:00,161.92,161.94,161.88,161.9,2070600001.0
2007-08-01 14:15:00,161.89,161.92,161.82,161.9,2070600001.0
2007-08-01 14:16:00,161.89,161.91,161.81,161.91,2070600001.0
2007-08-01 14:17:00,161.88,162.0,161.88,161.97,2070600001.0
2007-08-01 14:18:00,161.98,161.98,161.92,161.93,2070600001.0
2007-08-01 14:19:00,161.92,161.94,161.89,161.93,2070600001.0
2007-08-01 14:20:00,161.92,162.02,161.92,162.01,2070600001.0
2007-08-01 14:21:00,162.02,162.04,162.01,162.04,2070600001.0
2007-08-01 14:22:00,162.03,162.08,162.03,162.04,2070600001.0
2007-08-01 14:23:00,162.03,162.06,161.99,162.02,2070600001.0
2007-08-01 14:24:00,162.01,162.02,161.96,161.96,2070600001.0
2007-08-01 14:25:00,161.97,162.07,161.97,162.07,2070600001.0
2007-08-01 14:26:00,162.08,162.12,162.07,162.1,2070600001.0
2007-08-01 14:27:00,162.09,162.09,162.05,162.05,2070600001.0
2007-08-01 14:28:00,162.06,162.1,162.03,162.1,2070600001.0
2007-08-01 14:29:00,162.12,162.19,162.12,162.18,2070600001.0
2007-08-01 14:30:00,162.19,162.35,162.18,162.32,2070600001.0
2007-08-01 14:31:00,162.31,162.32,162.24,162.24,2070600001.0
2007-08-01 14:32:00,162.25,162.31,162.24,162.3,2070600001.0
2007-08-01 14:33:00,162.31,162.31,162.27,162.28,2070600001.0
2007-08-01 14:34:00,162.27,162.3,162.25,162.29,2070600001.0
2007-08-01 14:35:00,162.28,162.28,162.23,162.23,2070600001.0
2007-08-01 14:36:00,162.24,162.27,162.23,162.25,2070600001.0
2007-08-01 14:37:00,162.25,162.27,162.23,162.26,1695199991.0
2007-08-01 14:38:00,162.25,162.31,162.25,162.31,1695199991.0
2007-08-01 14:39:00,162.32,162.37,162.29,162.36,1695199991.0
2007-08-01 14:40:00,162.35,162.46,162.35,162.42,1695199991.0
2007-08-01 14:41:00,162.41,162.55,162.41,162.53,1695199991.0
2007-08-01 14:42:00,162.54,162.65,162.51,162.64,1695199991.0
2007-08-01 14:43:00,162.66,162.67,162.59,162.59,1695199991.0
2007-08-01 14:44:00,162.6,162.75,162.58,162.75,1695199991.0
2007-08-01 14:45:00,162.74,162.74,162.67,162.71,1695199991.0
2007-08-01 14:46:00,162.69,162.71,162.62,162.62,1695199991.0
2007-08-01 14:47:00,162.6,162.61,162.56,162.56,1695199991.0
2007-08-01 14:48:00,162.55,162.57,162.51,162.56,1695199991.0
2007-08-01 14:49:00,162.55,162.59,162.52,162.57,1695199991.0
2007-08-01 14:50:00,162.56,162.56,162.52,162.52,1695199991.0
2007-08-01 14:51:00,162.51,162.6,162.51,162.56,1695199991.0
2007-08-01 14:52:00,162.58,162.59,162.55,162.55,1695199991.0
2007-08-01 14:53:00,162.54,162.6,162.54,162.6,1695199991.0
2007-08-01 14:54:00,162.59,162.59,162.54,162.54,1695199991.0
2007-08-01 14:55:00,162.53,162.58,162.53,162.55,1695199991.0
2007-08-01 14:56:00,162.56,162.56,162.53,162.53,1695199991.0
2007-08-01 14:57:00,162.52,162.52,162.47,162.47,1695199991.0
2007-08-01 14:58:00,162.46,162.47,162.4,162.41,1695199991.0
2007-08-01 14:59:00,162.4,162.41,162.32,162.32,1695199991.0
2007-08-01 15:00:00,162.33,162.36,162.32,162.32,1695199991.0
2007-08-01 15:01:00,162.31,162.33,162.29,162.33,1695199991.0
2007-08-01 15:02:00,162.31,162.34,162.31,162.34,1695199991.0
2007-08-01 15:03:00,162.33,162.38,162.33,162.38,1695199991.0
2007-08-01 15:04:00,162.39,162.43,162.39,162.42,1695199991.0
2007-08-01 15:05:00,162.41,162.42,162.38,162.41,1695199991.0
2007-08-01 15:06:00,162.42,162.43,162.39,162.41,1695199991.0
2007-08-01 15:07:00,162.42,162.44,162.4,162.41,1695199991.0
2007-08-01 15:08:00,162.42,162.46,162.42,162.46,1695199991.0
2007-08-01 15:09:00,162.47,162.5,162.46,162.48,1695199991.0
2007-08-01 15:10:00,162.49,162.5,162.48,162.49,1695199991.0
2007-08-01 15:11:00,162.5,162.5,162.44,162.46,1695199991.0
2007-08-01 15:12:00,162.46,162.47,162.43,162.44,1695199991.0
2007-08-01 15:13:00,162.44,162.47,162.44,162.47,2071899998.0
2007-08-01 15:14:00,162.46,162.46,162.41,162.42,2071899998.0
2007-08-01 15:15:00,162.43,162.46,162.43,162.44,2071899998.0
2007-08-01 15:16:00,162.45,162.51,162.45,162.46,2071899998.0
2007-08-01 15:17:00,162.47,162.47,162.43,162.43,2071899998.0
2007-08-01 15:18:00,162.44,162.44,162.4,162.43,2071899998.0
2007-08-01 15:19:00,162.44,162.46,162.42,162.45,2020400001.0
2007-08-01 15:20:00,162.46,162.47,162.44,162.45,2020400001.0
2007-08-01 15:21:00,162.44,162.44,162.41,162.43,2020400001.0
2007-08-01 15:22:00,162.44,162.44,162.37,162.39,2020400001.0
2007-08-01 15:23:00,162.38,162.38,162.36,162.38,2020400001.0
2007-08-01 15:24:00,162.37,162.4,162.37,162.37,2020400001.0
2007-08-01 15:25:00,162.38,162.39,162.34,162.35,2020400001.0
2007-08-01 15:26:00,162.37,162.37,162.34,162.34,2020400001.0
2007-08-01 15:27:00,162.36,162.37,162.34,162.34,2020400001.0
2007-08-01 15:28:00,162.33,162.34,162.31,162.31,2020400001.0
2007-08-01 15:29:00,162.32,162.34,162.29,162.29,2020400001.0
2007-08-01 15:30:00,162.3,162.35,162.29,162.33,2020400001.0
2007-08-01 15:31:00,162.34,162.44,162.32,162.43,2020400001.0
2007-08-01 15:32:00,162.45,162.49,162.43,162.49,2020400001.0
2007-08-01 15:33:00,162.5,162.56,162.48,162.53,2020400001.0
2007-08-01 15:34:00,162.52,162.53,162.47,162.5,2020400001.0
2007-08-01 15:35:00,162.51,162.57,162.49,162.56,2020400001.0
2007-08-01 15:36:00,162.57,162.64,162.57,162.62,2020400001.0
2007-08-01 15:37:00,162.61,162.66,162.61,162.65,2020400001.0
2007-08-01 15:38:00,162.66,162.71,162.62,162.62,2020400001.0
2007-08-01 15:39:00,162.63,162.63,162.55,162.57,2020400001.0
2007-08-01 15:40:00,162.56,162.59,162.55,162.59,2020400001.0
2007-08-01 15:41:00,162.57,162.59,162.54,162.56,2020400001.0
2007-08-01 15:42:00,162.55,162.58,162.52,162.52,2020400001.0
2007-08-01 15:43:00,162.53,162.53,162.43,162.43,2020400001.0
2007-08-01 15:44:00,162.48,162.48,162.33,162.35,2020400001.0
2007-08-01 15:45:00,162.32,162.36,162.3,162.36,2065571467.0
2007-08-01 15:46:00,162.37,162.4,162.35,162.35,2065571467.0
2007-08-01 15:47:00,162.34,162.35,162.24,162.26,2065571467.0
2007-08-01 15:48:00,162.27,162.27,162.13,162.13,2065571467.0
2007-08-01 15:49:00,162.09,162.09,161.99,162.06,2065571467.0
2007-08-01 15:50:00,162.07,162.16,162.07,162.13,2065571467.0
2007-08-01 15:51:00,162.14,162.25,162.13,162.25,2065571467.0
2007-08-01 15:52:00,162.26,162.28,162.23,162.27,2065571467.0
2007-08-01 15:53:00,162.28,162.34,162.27,162.32,2065571467.0
2007-08-01 15:54:00,162.31,162.35,162.28,162.35,2065571467.0
2007-08-01 15:55:00,162.36,162.43,162.35,162.37,2065571467.0
2007-08-01 15:56:00,162.36,162.36,162.28,162.32,2065571467.0
2007-08-01 15:57:00,162.33,162.35,162.29,162.35,2065571467.0
2007-08-01 15:58:00,162.36,162.38,162.34,162.37,2065571467.0
2007-08-01 15:59:00,162.38,162.42,162.34,162.41,2065571467.0
2007-08-01 16:00:00,162.42,162.61,162.4,162.6,2065571467.0
2007-08-01 16:01:00,162.61,162.93,162.61,162.92,2065571467.0
2007-08-01 16:02:00,162.91,162.92,162.61,162.61,2065571467.0
2007-08-01 16:03:00,162.6,162.73,162.57,162.72,2065571467.0
2007-08-01 16:04:00,162.71,162.71,162.54,162.54,2065571467.0
2007-08-01 16:05:00,162.55,162.6,162.44,162.45,2065571467.0
2007-08-01 16:06:00,162.46,162.52,162.44,162.49,2065571467.0
2007-08-01 16:07:00,162.48,162.59,162.45,162.58,2065571467.0
2007-08-01 16:08:00,162.57,162.61,162.54,162.56,2065571467.0
2007-08-01 16:09:00,162.54,162.58,162.51,162.58,2065571467.0
2007-08-01 16:10:00,162.57,162.67,162.55,162.6,2065571467.0
2007-08-01 16:11:00,162.61,162.65,162.59,162.64,2065571467.0
2007-08-01 16:12:00,162.63,162.71,162.61,162.71,2065571467.0
2007-08-01 16:13:00,162.72,162.82,162.71,162.75,2065571467.0
2007-08-01 16:14:00,162.74,162.76,162.68,162.7,2065571467.0
2007-08-01 16:15:00,162.71,162.74,162.66,162.66,2065571467.0
2007-08-01 16:16:00,162.67,162.77,162.67,162.76,2065571467.0
2007-08-01 16:17:00,162.77,162.79,162.68,162.68,2065571467.0
2007-08-01 16:18:00,162.67,162.75,162.67,162.75,2065571467.0
2007-08-01 16:19:00,162.74,162.81,162.71,162.81,2065571467.0
2007-08-01 16:20:00,162.8,162.88,162.8,162.83,2065571467.0
2007-08-01 16:21:00,162.84,162.84,162.75,162.77,2065571467.0
2007-08-01 16:22:00,162.765,162.77,162.68,162.71,2065571467.0
2007-08-01 16:23:00,162.69,162.71,162.6,162.65,2088000003.0
2007-08-01 16:24:00,162.64,162.67,162.57,162.65,2088000003.0
2007-08-01 16:25:00,162.66,162.71,162.6,162.64,2088000003.0
2007-08-01 16:26:00,162.63,162.74,162.63,162.66,2088000003.0
2007-08-01 16:27:00,162.65,162.68,162.58,162.59,2088000003.0
2007-08-01 16:28:00,162.58,162.63,162.54,162.56,2088000003.0
2007-08-01 16:29:00,162.55,162.62,162.54,162.57,2088000003.0
2007-08-01 16:30:00,162.56,162.63,162.56,162.6,2088000003.0
2007-08-01 16:31:00,162.59,162.6,162.47,162.48,2088000003.0
2007-08-01 16:32:00,162.47,162.53,162.46,162.51,2088000003.0
2007-08-01 16:33:00,162.52,162.58,162.5,162.58,2088000003.0
2007-08-01 16:34:00,162.58,162.6,162.56,162.56,2088000003.0
2007-08-01 16:35:00,162.54,162.54,162.49,162.53,1743800007.0
2007-08-01 16:36:00,162.52,162.55,162.49,162.5,1743800007.0
2007-08-01 16:37:00,162.51,162.51,162.44,162.45,1743800007.0
2007-08-01 16:38:00,162.46,162.47,162.37,162.37,1743800007.0
2007-08-01 16:39:00,162.38,162.44,162.37,162.42,1743800007.0
2007-08-01 16:40:00,162.43,162.53,162.43,162.52,1743800007.0
2007-08-01 16:41:00,162.53,162.53,162.46,162.5,1743800007.0
2007-08-01 16:42:00,162.51,162.56,162.49,162.49,1743800007.0
2007-08-01 16:43:00,162.48,162.52,162.47,162.5,1743800007.0
2007-08-01 16:44:00,162.49,162.5,162.43,162.48,1743800007.0
2007-08-01 16:45:00,162.46,162.48,162.41,162.41,1743800007.0
2007-08-01 16:46:00,162.4,162.4,162.34,162.39,1743800007.0
2007-08-01 16:47:00,162.4,162.4,162.33,162.34,1743800007.0
2007-08-01 16:48:00,162.35,162.35,162.32,162.32,1743800007.0
2007-08-01 16:49:00,162.31,162.32,162.23,162.3,1743800007.0
2007-08-01 16:50:00,162.28,162.34,162.28,162.33,1743800007.0
2007-08-01 16:51:00,162.34,162.4,162.34,162.4,1743800007.0
2007-08-01 16:52:00,162.39,162.4,162.32,162.34,1743800007.0
2007-08-01 16:53:00,162.33,162.33,162.26,162.26,1743800007.0
2007-08-01 16:54:00,162.25,162.28,162.2,162.25,1743800007.0
2007-08-01 16:55:00,162.24,162.27,162.22,162.22,1743800007.0
2007-08-01 16:56:00,162.19,162.25,162.17,162.23,1743800007.0
2007-08-01 16:57:00,162.21,162.23,162.12,162.12,1743800007.0
2007-08-01 16:58:00,162.13,162.2,162.13,162.18,1743800007.0
2007-08-01 16:59:00,162.19,162.19,162.1,162.1,1743800007.0
2007-08-01 17:00:00,162.11,162.11,161.92,161.94,1743800007.0
2007-08-01 17:01:00,161.93,161.95,161.91,161.91,1743800007.0
2007-08-01 17:02:00,161.93,161.99,161.92,161.99,1743800007.0
2007-08-01 17:03:00,162.0,162.07,161.99,162.06,1743800007.0
2007-08-01 17:04:00,162.07,162.1,162.06,162.09,1743800007.0
2007-08-01 17:05:00,162.1,162.2,162.09,162.19,1743800007.0
2007-08-01 17:06:00,162.2,162.26,162.2,162.21,1743800007.0
2007-08-01 17:07:00,162.2,162.28,162.2,162.23,1743800007.0
2007-08-01 17:08:00,162.22,162.23,162.14,162.18,1743800007.0
2007-08-01 17:09:00,162.17,162.23,162.15,162.16,1743800007.0
2007-08-01 17:10:00,162.17,162.26,162.16,162.24,1743800007.0
2007-08-01 17:11:00,162.23,162.27,162.22,162.27,1743800007.0
2007-08-01 17:12:00,162.26,162.32,162.25,162.31,1743800007.0
2007-08-01 17:13:00,162.32,162.35,162.31,162.35,1743800007.0
2007-08-01 17:14:00,162.36,162.39,162.31,162.32,1743800007.0
2007-08-01 17:15:00,162.33,162.33,162.23,162.23,1743800007.0
2007-08-01 17:16:00,162.24,162.36,162.24,162.3,1743800007.0
2007-08-01 17:17:00,162.31,162.35,162.31,162.35,1743800007.0
2007-08-01 17:18:00,162.34,162.41,162.32,162.4,1743800007.0
2007-08-01 17:19:00,162.41,162.47,162.41,162.41,1743800007.0
2007-08-01 17:20:00,162.4,162.42,162.36,162.39,1743800007.0
2007-08-01 17:21:00,162.38,162.44,162.38,162.44,1743800007.0
2007-08-01 17:22:00,162.45,162.46,162.425,162.43,1743800007.0
2007-08-01 17:23:00,162.42,162.42,162.33,162.36,1402499997.0
2007-08-01 17:24:00,162.35,162.35,162.27,162.29,1402499997.0
2007-08-01 17:25:00,162.28,162.29,162.24,162.25,1402499997.0
2007-08-01 17:26:00,162.24,162.28,162.22,162.27,1402499997.0
2007-08-01 17:27:00,162.28,162.29,162.2,162.2,1402499997.0
2007-08-01 17:28:00,162.21,162.26,162.19,162.26,1402499997.0
2007-08-01 17:29:00,162.25,162.25,162.22,162.22,1402499997.0
2007-08-01 17:30:00,162.21,162.34,162.21,162.32,1402499997.0
2007-08-01 17:31:00,162.36,162.37,162.32,162.32,1402499997.0
2007-08-01 17:32:00,162.31,162.31,162.28,162.29,1402499997.0
2007-08-01 17:33:00,162.3,162.38,162.3,162.37,1402499997.0
2007-08-01 17:34:00,162.38,162.4,162.35,162.38,1745900003.0
2007-08-01 17:35:00,162.39,162.45,162.39,162.45,1745900003.0
2007-08-01 17:36:00,162.44,162.45,162.34,162.35,1645600003.0
2007-08-01 17:37:00,162.34,162.35,162.33,162.35,1645600003.0
2007-08-01 17:38:00,162.35,162.35,162.32,162.33,1645600003.0
2007-08-01 17:39:00,162.33,162.38,162.33,162.355,2009300004.0
2007-08-01 17:40:00,162.37,162.39,162.32,162.33,999299994.0
2007-08-01 17:41:00,162.32,162.35,162.28,162.28,999299994.0
2007-08-01 17:42:00,162.29,162.35,162.29,162.34,999299994.0
2007-08-01 17:43:00,162.34,162.36,162.34,162.34,999299994.0
2007-08-01 17:44:00,162.35,162.36,162.33,162.35,2083877298.0
2007-08-01 17:45:00,162.35,162.35,162.31,162.31,1132200004.0
2007-08-01 17:46:00,162.32,162.32,162.29,162.31,1726099998.0
2007-08-01 17:47:00,162.31,162.33,162.3,162.32,1196299999.0
2007-08-01 17:48:00,162.33,162.37,162.32,162.35,1638699991.0
2007-08-01 17:49:00,162.35,162.35,162.3,162.3,1468000001.0
2007-08-01 17:50:00,162.3,162.3,162.26,162.28,1349200001.0
2007-08-01 17:51:00,162.28,162.3,162.25,162.25,1141700002.0
2007-08-01 17:52:00,162.25,162.26,162.24,162.24,907299999.0
2007-08-01 17:53:00,162.24,162.26,162.24,162.26,913499997.0
2007-08-01 17:54:00,162.26,162.26,162.22,162.22,1538900002.0
2007-08-01 17:55:00,162.22,162.29,162.21,162.28,1958100003.0
2007-08-01 17:56:00,162.29,162.35,162.29,162.33,1958100003.0
2007-08-01 17:57:00,162.32,162.33,162.28,162.33,1958100003.0
2007-08-01 17:58:00,162.34,162.36,162.31,162.32,1958100003.0
2007-08-01 17:59:00,162.33,162.41,162.33,162.41,1958100003.0
2007-08-01 18:00:00,162.4,162.4,162.34,162.36,1958100003.0
2007-08-01 18:01:00,162.35,162.35,162.31,162.33,1958100003.0
2007-08-01 18:02:00,162.32,162.34,162.22,162.22,1958100003.0
2007-08-01 18:03:00,162.21,162.23,162.19,162.19,1958100003.0
2007-08-01 18:04:00,162.2,162.2,162.11,162.11,1958100003.0
2007-08-01 18:05:00,162.12,162.13,162.06,162.13,1958100003.0
2007-08-01 18:06:00,162.14,162.14,162.11,162.13,1958100003.0
2007-08-01 18:07:00,162.13,162.17,162.13,162.15,1958100003.0
2007-08-01 18:08:00,162.14,162.18,162.14,162.17,1512999998.0
2007-08-01 18:09:00,162.17,162.23,162.16,162.23,1716500005.0
2007-08-01 18:10:00,162.24,162.31,162.24,162.31,1602865153.0
2007-08-01 18:11:00,162.3,162.31,162.25,162.28,1602865153.0
2007-08-01 18:12:00,162.26,162.28,162.22,162.28,1602865153.0
2007-08-01 18:13:00,162.28,162.32,162.28,162.31,1602865153.0
2007-08-01 18:14:00,162.31,162.31,162.26,162.3,1619000000.0
2007-08-01 18:15:00,162.29,162.32,162.29,162.3,1619000000.0
2007-08-01 18:16:00,162.31,162.33,162.28,162.3,1619000000.0
2007-08-01 18:17:00,162.31,162.35,162.31,162.34,1619000000.0
2007-08-01 18:18:00,162.33,162.34,162.3,162.33,1619000000.0
2007-08-01 18:19:00,162.34,162.35,162.29,162.3,1619000000.0
2007-08-01 18:20:00,162.31,162.31,162.27,162.28,1619000000.0
2007-08-01 18:21:00,162.29,162.31,162.27,162.28,1619000000.0
2007-08-01 18:22:00,162.27,162.28,162.26,162.28,1619000000.0
2007-08-01 18:23:00,162.27,162.27,162.21,162.21,1619000000.0
2007-08-01 18:24:00,162.19,162.23,162.185,162.195,1619000000.0
2007-08-01 18:25:00,162.195,162.21,162.16,162.18,2111800000.0
2007-08-01 18:26:00,162.18,162.19,162.16,162.18,1476213324.0
2007-08-01 18:27:00,162.18,162.2,162.17,162.18,1638726592.0
2007-08-01 18:28:00,162.18,162.21,162.17,162.2,1127099993.0
2007-08-01 18:29:00,162.2,162.22,162.19,162.22,1840000004.0
2007-08-01 18:30:00,162.21,162.24,162.17,162.17,1840000004.0
2007-08-01 18:31:00,162.18,162.22,162.18,162.2,1840000004.0
2007-08-01 18:32:00,162.19,162.19,162.12,162.13,1840000004.0
2007-08-01 18:33:00,162.13,162.18,162.12,162.17,2035700016.0
2007-08-01 18:34:00,162.18,162.18,162.09,162.1,1623363097.0
2007-08-01 18:35:00,162.1,162.14,162.09,162.13,1623363097.0
2007-08-01 18:36:00,162.13,162.15,162.11,162.11,1873400002.0
2007-08-01 18:37:00,162.1,162.14,162.06,162.12,1821699993.0
2007-08-01 18:38:00,162.11,162.13,162.09,162.13,1821699993.0
2007-08-01 18:39:00,162.13,162.13,162.1,162.1,1821699993.0
2007-08-01 18:40:00,162.1,162.1,162.055,162.055,1596499997.0
2007-08-01 18:41:00,162.05,162.05,161.95,161.98,1077499994.0
2007-08-01 18:42:00,162.0,162.03,161.99,162.02,1077499994.0
2007-08-01 18:43:00,162.02,162.02,162.0,162.01,594950668.0
2007-08-01 18:44:00,162.01,162.01,161.975,161.975,705000005.0
2007-08-01 18:45:00,161.97,161.98,161.945,161.97,1306700002.0
2007-08-01 18:46:00,161.97,162.01,161.97,162.01,811399999.0
2007-08-01 18:47:00,162.01,162.07,162.01,162.07,1147097400.0
2007-08-01 18:48:00,162.06,162.1,162.06,162.085,540643122.0
2007-08-01 18:49:00,162.085,162.1,162.07,162.085,1292579338.0
2007-08-01 18:50:00,162.1,162.11,162.07,162.07,1479195187.0
2007-08-01 18:51:00,162.07,162.07,162.0,162.01,1124999999.0
2007-08-01 18:52:00,162.0,162.03,161.97,161.975,1787599999.0
2007-08-01 18:53:00,161.99,162.04,161.97,162.04,1205800002.0
2007-08-01 18:54:00,162.04,162.07,162.03,162.045,1379848733.0
2007-08-01 18:55:00,162.05,162.09,162.04,162.08,1206100001.0
2007-08-01 18:56:00,162.08,162.1,162.08,162.09,565100003.0
2007-08-01 18:57:00,162.08,162.11,162.08,162.1,738299995.0
2007-08-01 18:58:00,162.1,162.11,162.09,162.1,1011936209.0
2007-08-01 18:59:00,162.1,162.1,162.08,162.1,621400002.0
2007-08-01 19:00:00,162.1,162.1,162.08,162.08,1435884078.0
2007-08-01 19:01:00,162.075,162.09,162.06,162.07,2056800010.0
2007-08-01 19:02:00,162.07,162.08,162.035,162.05,1485000002.0
2007-08-01 19:03:00,162.04,162.06,162.03,162.04,476500002.0
2007-08-01 19:04:00,162.04,162.04,162.02,162.02,1247100000.0
2007-08-01 19:05:00,162.02,162.02,161.98,161.98,1969602646.0
2007-08-01 19:06:00,161.99,162.0,161.97,161.99,1454600006.0
2007-08-01 19:07:00,162.0,162.01,161.95,161.99,1454600006.0
2007-08-01 19:08:00,162.0,162.02,161.98,161.98,1454600006.0
2007-08-01 19:09:00,161.98,162.01,161.975,161.99,1664899999.0
2007-08-01 19:10:00,161.99,162.02,161.97,162.01,499000003.0
2007-08-01 19:11:00,162.0,162.01,161.98,162.01,2143200001.0
2007-08-01 19:12:00,162.01,162.03,162.0,162.01,1391799996.0
2007-08-01 19:13:00,162.01,162.02,161.995,162.0,680900001.0
2007-08-01 19:14:00,162.0,162.0,161.95,161.95,2012400002.0
2007-08-01 19:15:00,161.94,161.94,161.87,161.88,1932500006.0
2007-08-01 19:16:00,161.87,161.9,161.85,161.85,1932500006.0
2007-08-01 19:17:00,161.84,161.87,161.83,161.86,1932500006.0
2007-08-01 19:18:00,161.85,161.9,161.845,161.89,1932500006.0
2007-08-01 19:19:00,161.88,161.88,161.84,161.84,1362599995.0
2007-08-01 19:20:00,161.82,161.84,161.76,161.79,1362599995.0
2007-08-01 19:21:00,161.8,161.82,161.77,161.81,1362599995.0
2007-08-01 19:22:00,161.81,161.83,161.8,161.82,1362599995.0
2007-08-01 19:23:00,161.82,161.82,161.75,161.77,2001499992.0
2007-08-01 19:24:00,161.76,161.82,161.75,161.81,2001499992.0
2007-08-01 19:25:00,161.82,161.92,161.81,161.91,2001499992.0
2007-08-01 19:26:00,161.9,161.95,161.9,161.95,2001499992.0
2007-08-01 19:27:00,161.96,162.01,161.94,161.96,2001499992.0
2007-08-01 19:28:00,161.95,162.03,161.94,162.0,2001499992.0
2007-08-01 19:29:00,161.99,162.03,161.98,162.03,2001499992.0
2007-08-01 19:30:00,162.02,162.06,162.02,162.03,2001499992.0
2007-08-01 19:31:00,162.02,162.05,161.76,161.93,1895400005.0
2007-08-01 19:32:00,161.94,162.04,161.94,162.02,1895400005.0
2007-08-01 19:33:00,162.01,162.04,162.0,162.01,1895400005.0
2007-08-01 19:34:00,162.03,162.04,161.99,162.0,1895400005.0
2007-08-01 19:35:00,162.01,162.05,162.0,162.02,1895400005.0
2007-08-01 19:36:00,162.01,162.09,161.99,162.07,1895400005.0
2007-08-01 19:37:00,162.07,162.08,162.015,162.02,1895400005.0
2007-08-01 19:38:00,162.02,162.04,162.0,162.01,901499999.0
2007-08-01 19:39:00,162.01,162.01,161.97,161.99,1753400003.0
2007-08-01 19:40:00,161.99,162.1,161.99,162.075,1753400003.0
2007-08-01 19:41:00,162.08,162.13,162.075,162.1,1908299998.0
2007-08-01 19:42:00,162.09,162.1,162.03,162.05,1887800002.0
2007-08-01 19:43:00,162.05,162.05,161.99,162.03,1887800002.0
2007-08-01 19:44:00,162.03,162.04,161.99,161.995,1566000004.0
2007-08-01 19:45:00,161.99,162.04,161.99,162.02,1887699988.0
2007-08-01 19:46:00,162.01,162.04,162.01,162.015,1887699988.0
2007-08-01 19:47:00,162.02,162.02,161.98,162.01,2056799998.0
2007-08-01 19:48:00,162.0,162.07,161.98,162.07,1874299989.0
2007-08-01 19:49:00,162.06,162.09,162.03,162.03,1874299989.0
2007-08-01 19:50:00,162.04,162.04,161.99,162.01,1874299989.0
2007-08-01 19:51:00,162.01,162.06,161.98,162.05,1810600000.0
2007-08-01 19:52:00,162.05,162.06,162.04,162.06,869600000.0
2007-08-01 19:53:00,162.06,162.06,162.05,162.06,641000008.0
2007-08-01 19:54:00,162.06,162.11,162.06,162.09,1967700007.0
2007-08-01 19:55:00,162.09,162.09,162.03,162.035,977100005.0
2007-08-01 19:56:00,162.035,162.06,162.035,162.045,903400000.0
2007-08-01 19:57:00,162.06,162.06,161.98,162.03,1225100001.0
2007-08-01 19:58:00,162.04,162.04,161.98,161.99,1225100001.0
2007-08-01 19:59:00,162.01,162.07,161.99,162.07,1225100001.0
2007-08-01 20:00:00,162.07,162.07,162.02,162.02,1137700005.0
2007-08-01 20:01:00,162.02,162.05,162.01,162.035,860100005.0
2007-08-01 20:02:00,162.035,162.04,162.0,162.01,1511200004.0
2007-08-01 20:03:00,162.01,162.02,161.98,162.005,1475600000.0
2007-08-01 20:04:00,162.005,162.06,162.005,162.06,1582399995.0
2007-08-01 20:05:00,162.07,162.11,162.07,162.1,1432099995.0
2007-08-01 20:06:00,162.09,162.1,162.03,162.05,1432099995.0
2007-08-01 20:07:00,162.06,162.08,162.05,162.05,2040199996.0
2007-08-01 20:08:00,162.05,162.1,162.05,162.09,2040199996.0
2007-08-01 20:09:00,162.09,162.09,162.07,162.085,591100002.0
2007-08-01 20:10:00,162.085,162.09,162.07,162.08,1522400017.0
2007-08-01 20:11:00,162.08,162.08,162.055,162.06,1537899985.0
2007-08-01 20:12:00,162.06,162.08,162.04,162.04,1961199996.0
2007-08-01 20:13:00,162.05,162.06,162.02,162.03,1657800007.0
2007-08-01 20:14:00,162.025,162.05,162.02,162.05,711399995.0
2007-08-01 20:15:00,162.05,162.06,162.01,162.02,2142300006.0
2007-08-01 20:16:00,162.03,162.04,162.0,162.01,2142300006.0
2007-08-01 20:17:00,162.02,162.04,162.02,162.04,2142300006.0
2007-08-01 20:18:00,162.03,162.05,162.01,162.02,2142300006.0
2007-08-01 20:19:00,162.01,162.03,162.0,162.015,1551399998.0
2007-08-01 20:20:00,162.02,162.06,162.015,162.055,1943099988.0
2007-08-01 20:21:00,162.06,162.06,162.02,162.02,2059900009.0
2007-08-01 20:22:00,162.025,162.04,162.015,162.03,2018199990.0
2007-08-01 20:23:00,162.025,162.05,162.025,162.05,1496700001.0
2007-08-01 20:24:00,162.05,162.055,162.03,162.035,1322599990.0
2007-08-01 20:25:00,162.04,162.05,162.02,162.05,970200011.0
2007-08-01 20:26:00,162.05,162.06,162.05,162.055,1590699994.0
2007-08-01 20:27:00,162.055,162.07,162.05,162.065,1458799994.0
2007-08-01 20:28:00,162.07,162.07,162.06,162.06,863599995.0
2007-08-01 20:29:00,162.05,162.08,162.05,162.06,1426900009.0
2007-08-01 20:30:00,162.06,162.07,162.05,162.06,1435399990.0
2007-08-01 20:31:00,162.06,162.08,162.06,162.08,1095199988.0
2007-08-01 20:32:00,162.08,162.14,162.08,162.14,821999997.0
2007-08-01 20:33:00,162.15,162.15,162.07,162.12,1858100010.0
2007-08-01 20:34:00,162.11,162.12,162.06,162.08,1858100010.0
2007-08-01 20:35:00,162.08,162.12,162.07,162.09,1724599992.0
2007-08-01 20:36:00,162.09,162.1,162.07,162.07,1026400001.0
2007-08-01 20:37:00,162.07,162.08,162.06,162.06,1121600006.0
2007-08-01 20:38:00,162.05,162.06,162.01,162.02,1544099999.0
2007-08-01 20:39:00,162.03,162.03,161.98,161.99,1544099999.0
2007-08-01 20:40:00,161.99,162.02,161.98,162.01,1938799983.0
2007-08-01 20:41:00,162.02,162.04,162.01,162.01,2099899985.0
2007-08-01 20:42:00,162.01,162.02,161.99,162.01,1538799999.0
2007-08-01 20:43:00,162.01,162.025,161.97,161.97,1701400013.0
2007-08-01 20:44:00,161.97,161.98,161.93,161.94,1447700007.0
2007-08-01 20:45:00,161.93,161.94,161.9,161.93,1447700007.0
2007-08-01 20:46:00,161.93,161.96,161.9,161.92,1447700007.0
2007-08-01 20:47:00,161.91,161.94,161.91,161.92,1986499983.0
2007-08-01 20:48:00,161.915,161.97,161.905,161.97,1986499983.0
2007-08-01 20:49:00,161.97,162.0,161.94,161.95,2052000010.0
2007-08-01 20:50:00,161.96,161.98,161.95,161.97,2052000010.0
2007-08-01 20:51:00,161.98,161.99,161.98,161.98,754400000.0
2007-08-01 20:52:00,161.99,161.99,161.93,161.94,1590500007.0
2007-08-01 20:53:00,161.95,161.97,161.94,161.95,1590500007.0
2007-08-01 20:54:00,161.94,161.96,161.94,161.95,999900004.0
2007-08-01 20:55:00,161.96,161.98,161.96,161.97,999900004.0
2007-08-01 20:56:00,161.97,162.01,161.95,162.0,1962899990.0
2007-08-01 20:57:00,162.01,162.02,161.98,162.01,1962899990.0
2007-08-01 20:58:00,162.0,162.01,161.87,161.87,1962899990.0
2007-08-01 20:59:00,161.88,161.9,161.85,161.88,1962899990.0
2007-08-01 21:00:00,161.89,161.93,161.84,161.91,1962899990.0
2007-08-01 21:01:00,161.9,161.91,161.85,161.86,1962899990.0
2007-08-01 21:02:00,161.85,161.87,161.84,161.84,1962899990.0
2007-08-01 21:03:00,161.83,161.84,161.82,161.83,1962899990.0
2007-08-01 21:04:00,161.85,161.86,161.81,161.82,1962899990.0
2007-08-01 21:05:00,161.82,161.82,161.785,161.785,1962899990.0
2007-08-01 21:06:00,161.79,161.8,161.74,161.76,2013199996.0
2007-08-01 21:07:00,161.74,161.78,161.73,161.74,2013199996.0
2007-08-01 21:08:00,161.74,161.74,161.7,161.7,2013199996.0
2007-08-01 21:09:00,161.69,161.69,161.65,161.66,1754799992.0
2007-08-01 21:10:00,161.67,161.69,161.65,161.66,1754799992.0
2007-08-01 21:11:00,161.67,161.68,161.6,161.64,1754799992.0
2007-08-01 21:12:00,161.65,161.66,161.61,161.63,1754799992.0
2007-08-01 21:13:00,161.62,161.71,161.61,161.69,1754799992.0
2007-08-01 21:14:00,161.68,161.76,161.65,161.74,1754799992.0
2007-08-01 21:15:00,161.73,161.74,161.66,161.67,1754799992.0
2007-08-01 21:16:00,161.66,161.75,161.66,161.75,1754799992.0
2007-08-01 21:17:00,161.74,161.78,161.73,161.77,1754799992.0
2007-08-01 21:18:00,161.78,161.83,161.74,161.82,1754799992.0
2007-08-01 21:19:00,161.84,161.87,161.81,161.84,1754799992.0
2007-08-01 21:20:00,161.83,161.84,161.81,161.82,1754799992.0
2007-08-01 21:21:00,161.82,161.87,161.81,161.87,1189699991.0
2007-08-01 21:22:00,161.86,161.89,161.85,161.88,1684599992.0
2007-08-01 21:23:00,161.88,161.92,161.84,161.92,1936900000.0
2007-08-01 21:24:00,161.9,161.9,161.86,161.87,2034199996.0
2007-08-01 21:25:00,161.88,161.88,161.82,161.82,2034199996.0
2007-08-01 21:26:00,161.81,161.81,161.79,161.79,2034199996.0
2007-08-01 21:27:00,161.785,161.82,161.76,161.81,2034199996.0
2007-08-01 21:28:00,161.83,161.89,161.79,161.87,1106800004.0
2007-08-01 21:29:00,161.86,161.92,161.86,161.88,1106800004.0
2007-08-01 21:30:00,161.87,161.875,161.84,161.85,1106800004.0
2007-08-01 21:31:00,161.85,161.91,161.85,161.9,626099998.0
2007-08-01 21:32:00,161.9,161.94,161.89,161.89,2117700008.0
2007-08-01 21:33:00,161.89,161.89,161.87,161.88,788700002.0
2007-08-01 21:34:00,161.88,161.89,161.86,161.88,2053999999.0
2007-08-01 21:35:00,161.88,161.88,161.86,161.86,413100001.0
2007-08-01 21:36:00,161.86,161.88,161.84,161.88,1231999997.0
2007-08-01 21:37:00,161.88,161.89,161.86,161.89,968699992.0
2007-08-01 21:38:00,161.9,161.95,161.9,161.94,1837700006.0
2007-08-01 21:39:00,161.94,161.99,161.92,161.96,1837700006.0
2007-08-01 21:40:00,161.96,161.99,161.93,161.95,1267100005.0
2007-08-01 21:41:00,161.94,162.01,161.94,161.97,1267100005.0
2007-08-01 21:42:00,161.97,161.995,161.95,161.99,1267100005.0
2007-08-01 21:43:00,162.01,162.09,162.01,162.08,1921000008.0
2007-08-01 21:44:00,162.07,162.11,162.04,162.11,1921000008.0
2007-08-01 21:45:00,162.12,162.12,162.04,162.05,1921000008.0
2007-08-01 21:46:00,162.06,162.06,162.02,162.03,1921000008.0
2007-08-01 21:47:00,162.04,162.07,162.03,162.07,1529999987.0
2007-08-01 21:48:00,162.07,162.09,162.07,162.09,1529999987.0
2007-08-01 21:49:00,162.11,162.15,162.09,162.14,2032799997.0
2007-08-01 21:50:00,162.13,162.21,162.13,162.2,2032799997.0
2007-08-01 21:51:00,162.19,162.24,162.19,162.23,2032799997.0
2007-08-01 21:52:00,162.24,162.24,162.19,162.21,2032799997.0
2007-08-01 21:53:00,162.22,162.38,162.22,162.35,2032799997.0
2007-08-01 21:54:00,162.37,162.42,162.34,162.41,2032799997.0
2007-08-01 21:55:00,162.43,162.43,162.36,162.38,2032799997.0
2007-08-01 21:56:00,162.38,162.39,162.36,162.38,2032799997.0
2007-08-01 21:57:00,162.4,162.47,162.39,162.47,1814100002.0
2007-08-01 21:58:00,162.46,162.5,162.4,162.41,1814100002.0
2007-08-01 21:59:00,162.4,162.4,162.37,162.4,1814100002.0
2007-08-01 22:00:00,162.4,162.4,162.3,162.33,2075000006.0
2007-08-01 22:01:00,162.35,162.35,162.31,162.32,1775900008.0
2007-08-01 22:02:00,162.33,162.39,162.32,162.39,1775900008.0
2007-08-01 22:03:00,162.395,162.395,162.32,162.37,1775900008.0
2007-08-01 22:04:00,162.37,162.52,162.37,162.51,2045500005.0
2007-08-01 22:05:00,162.51,162.57,162.48,162.57,1374399997.0
2007-08-01 22:06:00,162.56,162.65,162.56,162.61,1374399997.0
2007-08-01 22:07:00,162.61,162.61,162.56,162.56,1374399997.0
2007-08-01 22:08:00,162.56,162.57,162.5,162.5,1693000002.0
2007-08-01 22:09:00,162.5,162.52,162.47,162.5,1356799994.0
2007-08-01 22:10:00,162.5,162.53,162.47,162.48,1330200004.0
2007-08-01 22:11:00,162.48,162.5,162.44,162.45,1175400003.0
2007-08-01 22:12:00,162.42,162.43,162.35,162.37,1948099994.0
2007-08-01 22:13:00,162.38,162.38,162.32,162.33,1948099994.0
2007-08-01 22:14:00,162.31,162.36,162.31,162.35,1948099994.0
2007-08-01 22:15:00,162.35,162.38,162.35,162.38,421199998.0
2007-08-01 22:16:00,162.38,162.42,162.37,162.42,1077699998.0
2007-08-01 22:17:00,162.42,162.45,162.37,162.38,1556399995.0
2007-08-01 22:18:00,162.38,162.39,162.31,162.33,2042700002.0
2007-08-01 22:19:00,162.33,162.4,162.32,162.39,1380399997.0
2007-08-01 22:20:00,162.39,162.4,162.39,162.395,424299994.0
2007-08-01 22:21:00,162.395,162.45,162.39,162.43,1515699999.0
2007-08-01 22:22:00,162.44,162.45,162.42,162.435,530699998.0
2007-08-01 22:23:00,162.445,162.46,162.43,162.44,1067100000.0
2007-08-01 22:24:00,162.44,162.46,162.42,162.46,2009000008.0
2007-08-01 22:25:00,162.46,162.5,162.45,162.47,1871000004.0
2007-08-01 22:26:00,162.47,162.47,162.395,162.395,1965199993.0
2007-08-01 22:27:00,162.395,162.4,162.38,162.39,670499998.0
2007-08-01 22:28:00,162.39,162.4,162.39,162.39,845800009.0
2007-08-01 22:29:00,162.41,162.48,162.405,162.48,1444899995.0
2007-08-01 22:30:00,162.48,162.48,162.4,162.4,1142400009.0
2007-08-01 22:31:00,162.4,162.41,162.38,162.39,1247599996.0
2007-08-01 22:32:00,162.405,162.41,162.39,162.39,819500003.0
2007-08-01 22:33:00,162.4,162.4,162.39,162.4,277799995.0
2007-08-01 22:34:00,162.4,162.43,162.4,162.43,984700002.0
2007-08-01 22:35:00,162.43,162.5,162.43,162.485,1849300012.0
2007-08-01 22:36:00,162.49,162.49,162.44,162.46,562600002.0
2007-08-01 22:37:00,162.465,162.48,162.42,162.45,1987700002.0
2007-08-01 22:38:00,162.455,162.48,162.44,162.44,1246100007.0
2007-08-01 22:39:00,162.44,162.49,162.44,162.48,746000011.0
2007-08-01 22:40:00,162.475,162.52,162.475,162.5,954500002.0
2007-08-01 22:41:00,162.49,162.54,162.49,162.52,1838600005.0
2007-08-01 22:42:00,162.52,162.54,162.52,162.52,631700006.0
2007-08-01 22:43:00,162.53,162.61,162.53,162.61,1343699998.0
2007-08-01 22:44:00,162.6,162.62,162.59,162.6,1343699998.0
2007-08-01 22:45:00,162.6,162.6,162.55,162.59,1343699998.0
2007-08-01 22:46:00,162.585,162.6,162.57,162.6,1882300009.0
2007-08-01 22:47:00,162.6,162.61,162.56,162.57,1154700004.0
2007-08-01 22:48:00,162.57,162.58,162.56,162.56,775500008.0
2007-08-01 22:49:00,162.57,162.59,162.565,162.58,875900017.0
2007-08-01 22:50:00,162.57,162.59,162.57,162.58,600699995.0
2007-08-01 22:51:00,162.58,162.61,162.57,162.59,882999992.0
2007-08-01 22:52:00,162.6,162.62,162.59,162.615,1655000005.0
2007-08-01 22:53:00,162.615,162.63,162.6,162.63,528099996.0
2007-08-01 22:54:00,162.63,162.64,162.6,162.6,968799999.0
2007-08-01 22:55:00,162.58,162.6,162.57,162.6,1777200004.0
2007-08-01 22:56:00,162.58,162.63,162.57,162.595,1777200004.0
2007-08-01 22:57:00,162.595,162.6,162.58,162.585,1080600003.0
2007-08-01 22:58:00,162.59,162.61,162.56,162.57,1879200018.0
2007-08-01 22:59:00,162.57,162.58,162.55,162.56,1242500004.0
2007-08-01 23:00:00,162.55,162.56,162.51,162.51,1611700010.0
2007-08-01 23:01:00,162.52,162.53,162.48,162.49,516599998.0
2007-08-01 23:02:00,162.49,162.49,162.29,162.46,910000004.0
2007-08-01 23:03:00,162.46,162.49,162.44,162.48,1115600003.0
2007-08-01 23:04:00,162.48,162.51,162.47,162.48,1265100007.0
2007-08-01 23:05:00,162.47,162.48,162.38,162.43,1030800005.0
2007-08-01 23:06:00,162.43,162.44,162.41,162.42,1652500004.0
2007-08-01 23:07:00,162.42,162.43,162.4,162.43,362899998.0
2007-08-01 23:08:00,162.4,162.43,162.38,162.39,1268899998.0
2007-08-01 23:09:00,162.38,162.42,162.35,162.42,703000003.0
2007-08-01 23:10:00,162.43,162.49,162.41,162.49,791600000.0
2007-08-01 23:11:00,162.49,162.49,162.47,162.48,979799996.0
2007-08-01 23:12:00,162.48,162.5,162.48,162.49,1333999989.0
2007-08-01 23:13:00,162.49,162.49,162.45,162.47,1292799993.0
2007-08-01 23:14:00,162.46,162.47,162.455,162.46,471399996.0
2007-08-01 23:15:00,162.47,162.49,162.46,162.47,1224799996.0
2007-08-01 23:16:00,162.47,162.5,162.46,162.465,998400002.0
2007-08-01 23:17:00,162.46,162.48,162.46,162.48,564100002.0
2007-08-01 23:18:00,162.48,162.48,162.47,162.48,273500000.0
2007-08-01 23:19:00,162.475,162.53,162.475,162.53,434800001.0
2007-08-01 23:20:00,162.53,162.53,162.5,162.5,465600000.0
2007-08-01 23:21:00,162.5,162.51,162.445,162.48,1490500004.0
2007-08-01 23:22:00,162.48,162.48,162.45,162.46,1136499998.0
2007-08-01 23:23:00,162.47,162.48,162.45,162.47,502499997.0
2007-08-01 23:24:00,162.47,162.48,162.47,162.48,420600005.0
2007-08-01 23:25:00,162.48,162.49,162.47,162.48,738200007.0
2007-08-01 23:26:00,162.48,162.49,162.45,162.46,837999999.0
2007-08-01 23:27:00,162.46,162.47,162.46,162.47,322499995.0
2007-08-01 23:28:00,162.46,162.49,162.46,162.48,292100003.0
2007-08-01 23:29:00,162.48,162.485,162.47,162.485,365599997.0
2007-08-01 23:30:00,162.48,162.55,162.48,162.49,634400000.0
2007-08-01 23:31:00,162.49,162.57,162.46,162.54,1151500002.0
2007-08-01 23:32:00,162.54,162.58,162.54,162.55,414900000.0
2007-08-01 23:33:00,162.555,162.565,162.53,162.55,268000000.0
2007-08-01 23:34:00,162.565,162.565,162.55,162.55,104000000.0
2007-08-01 23:35:00,162.55,162.55,162.52,162.535,215600000.0
2007-08-01 23:36:00,162.535,162.54,162.5,162.505,488200000.0
2007-08-01 23:37:00,162.51,162.54,162.51,162.54,675799998.0
2007-08-01 23:38:00,162.54,162.55,162.54,162.55,38400000.0
2007-08-01 23:39:00,162.55,162.57,162.54,162.56,552999998.0
2007-08-01 23:40:00,162.56,162.59,162.56,162.58,1051000008.0
2007-08-01 23:41:00,162.57,162.62,162.57,162.61,1151400006.0
2007-08-01 23:42:00,162.61,162.62,162.56,162.61,1112999999.0
2007-08-01 23:43:00,162.615,162.65,162.58,162.6,1408500000.0
2007-08-01 23:44:00,162.59,162.66,162.59,162.63,1089800003.0
2007-08-01 23:45:00,162.63,162.63,162.57,162.62,460600000.0
2007-08-01 23:46:00,162.62,162.63,162.58,162.6,283500000.0
2007-08-01 23:47:00,162.59,162.59,162.545,162.56,1010399992.0
2007-08-01 23:48:00,162.57,162.61,162.55,162.6,255200000.0
2007-08-01 23:49:00,162.6,162.61,162.57,162.6,265200000.0
2007-08-01 23:50:00,162.6,162.6,162.555,162.56,229299999.0
2007-08-01 23:51:00,162.58,162.58,162.58,162.58,37600000.0
2007-08-01 23:52:00,162.58,162.58,162.56,162.56,50299998.0
2007-08-01 23:53:00,162.56,162.56,162.53,162.53,420199998.0
2007-08-01 23:54:00,162.53,162.565,162.52,162.56,1216600003.0
2007-08-01 23:55:00,162.56,162.565,162.54,162.55,383100004.0
2007-08-01 23:56:00,162.545,162.545,162.52,162.525,84000000.0
2007-08-01 23:57:00,162.525,162.53,162.46,162.51,717500001.0
2007-08-01 23:58:00,162.51,162.58,162.45,162.51,930299999.0
2007-08-01 23:59:00,162.49,162.54,162.48,162.505,2059600049.0
2007-08-02 00:00:00,162.505,162.56,162.5,162.555,372200000.0
2007-08-02 00:01:00,162.555,162.64,162.55,162.605,1411099997.0
2007-08-02 00:02:00,162.59,162.62,162.58,162.62,1921100003.0
2007-08-02 00:03:00,162.61,162.61,162.58,162.58,483799996.0
2007-08-02 00:04:00,162.58,162.61,162.58,162.6,1053999998.0
2007-08-02 00:05:00,162.6,162.6,162.59,162.595,167800000.0
2007-08-02 00:06:00,162.59,162.65,162.59,162.65,1046100000.0
2007-08-02 00:07:00,162.65,162.66,162.62,162.66,845199999.0
2007-08-02 00:08:00,162.66,162.72,162.65,162.72,845199999.0
2007-08-02 00:09:00,162.72,162.76,162.665,162.665,1881700000.0
2007-08-02 00:10:00,162.665,162.72,162.65,162.7,1227899998.0
2007-08-02 00:11:00,162.72,162.79,162.69,162.79,987700003.0
2007-08-02 00:12:00,162.79,162.83,162.77,162.83,1873599996.0
2007-08-02 00:13:00,162.83,162.86,162.825,162.86,840800000.0
2007-08-02 00:14:00,162.86,162.88,162.85,162.87,1127500006.0
2007-08-02 00:15:00,162.87,162.88,162.85,162.88,1188000009.0
2007-08-02 00:16:00,162.89,162.96,162.88,162.93,1384700002.0
2007-08-02 00:17:00,162.91,162.94,162.88,162.94,1384700002.0
2007-08-02 00:18:00,162.93,162.99,162.93,162.95,641399997.0
2007-08-02 00:19:00,162.94,162.95,162.87,162.875,641399997.0
2007-08-02 00:20:00,162.9,162.92,162.86,162.86,1936399998.0
2007-08-02 00:21:00,162.86,162.86,162.82,162.85,1433300005.0
2007-08-02 00:22:00,162.85,162.86,162.84,162.85,1232699982.0
2007-08-02 00:23:00,162.85,162.91,162.85,162.88,1261300013.0
2007-08-02 00:24:00,162.88,162.91,162.86,162.89,566800001.0
2007-08-02 00:25:00,162.89,162.91,162.88,162.9,719599997.0
2007-08-02 00:26:00,162.9,162.92,162.88,162.92,1065500001.0
2007-08-02 00:27:00,162.92,162.93,162.88,162.89,1997199985.0
2007-08-02 00:28:00,162.89,162.89,162.86,162.87,864800006.0
2007-08-02 00:29:00,162.87,162.91,162.87,162.88,1749999998.0
2007-08-02 00:30:00,162.88,162.89,162.86,162.86,866699994.0
2007-08-02 00:31:00,162.855,162.9,162.85,162.89,1237300007.0
2007-08-02 00:32:00,162.9,162.91,162.9,162.9,487199994.0
2007-08-02 00:33:00,162.89,162.91,162.88,162.89,928100009.0
2007-08-02 00:34:00,162.89,162.89,162.82,162.835,1298800007.0
2007-08-02 00:35:00,162.84,162.85,162.835,162.84,687699997.0
2007-08-02 00:36:00,162.83,162.84,162.825,162.84,1630399995.0
2007-08-02 00:37:00,162.84,162.88,162.84,162.87,1627999991.0
2007-08-02 00:38:00,162.87,162.91,162.86,162.91,1387000006.0
2007-08-02 00:39:00,162.91,162.91,162.85,162.86,854999999.0
2007-08-02 00:40:00,162.855,162.86,162.84,162.85,665399984.0
2007-08-02 00:41:00,162.85,162.85,162.81,162.81,677599991.0
2007-08-02 00:42:00,162.81,162.81,162.77,162.78,1694900006.0
2007-08-02 00:43:00,162.79,162.8,162.74,162.74,721000002.0
2007-08-02 00:44:00,162.75,162.75,162.72,162.74,887800001.0
2007-08-02 00:45:00,162.74,162.74,162.7,162.71,1530300000.0
2007-08-02 00:46:00,162.71,162.71,162.69,162.7,719800004.0
2007-08-02 00:47:00,162.69,162.71,162.69,162.695,1073100005.0
2007-08-02 00:48:00,162.71,162.73,162.7,162.73,837399999.0
2007-08-02 00:49:00,162.73,162.76,162.73,162.76,837399999.0
2007-08-02 00:50:00,162.75,162.76,162.72,162.73,816700005.0
2007-08-02 00:51:00,162.72,162.73,162.705,162.71,770200016.0
2007-08-02 00:52:00,162.705,162.73,162.7,162.73,1109799999.0
2007-08-02 00:53:00,162.72,162.73,162.71,162.72,743500003.0
2007-08-02 00:54:00,162.72,162.72,162.7,162.71,1614500009.0
2007-08-02 00:55:00,162.71,162.71,162.7,162.7,810199999.0
2007-08-02 00:56:00,162.71,162.71,162.7,162.71,360400007.0
2007-08-02 00:57:00,162.71,162.71,162.7,162.71,1139599988.0
2007-08-02 00:58:00,162.72,162.73,162.7,162.71,277599997.0
2007-08-02 00:59:00,162.72,162.73,162.72,162.73,195599996.0
2007-08-02 01:00:00,162.73,162.73,162.71,162.72,840800024.0
2007-08-02 01:01:00,162.72,162.72,162.71,162.72,305600000.0
2007-08-02 01:02:00,162.72,162.72,162.71,162.71,570099997.0
2007-08-02 01:03:00,162.71,162.72,162.7,162.7,401399999.0
2007-08-02 01:04:00,162.7,162.7,162.67,162.68,1492300000.0
2007-08-02 01:05:00,162.67,162.68,162.66,162.67,1880999993.0
2007-08-02 01:06:00,162.66,162.7,162.66,162.7,1116399998.0
2007-08-02 01:07:00,162.7,162.7,162.67,162.67,1133400000.0
2007-08-02 01:08:00,162.68,162.68,162.66,162.66,847000006.0
2007-08-02 01:09:00,162.68,162.7,162.67,162.68,1163199993.0
2007-08-02 01:10:00,162.68,162.7,162.67,162.69,868700000.0
2007-08-02 01:11:00,162.71,162.72,162.69,162.71,1878399996.0
2007-08-02 01:12:00,162.7,162.7,162.67,162.68,1878399996.0
2007-08-02 01:13:00,162.685,162.705,162.68,162.7,1878399996.0
2007-08-02 01:14:00,162.7,162.7,162.68,162.68,1561600000.0
2007-08-02 01:15:00,162.68,162.68,162.65,162.66,1586599985.0
2007-08-02 01:16:00,162.66,162.66,162.635,162.66,2040600006.0
2007-08-02 01:17:00,162.66,162.66,162.65,162.65,470399988.0
2007-08-02 01:18:00,162.65,162.65,162.63,162.64,1172899991.0
2007-08-02 01:19:00,162.635,162.64,162.62,162.64,1124899993.0
2007-08-02 01:20:00,162.64,162.65,162.64,162.64,1154399995.0
2007-08-02 01:21:00,162.64,162.64,162.63,162.63,585599995.0
2007-08-02 01:22:00,162.63,162.64,162.61,162.64,962900003.0
2007-08-02 01:23:00,162.64,162.64,162.63,162.64,123600000.0
2007-08-02 01:24:00,162.64,162.64,162.58,162.58,1593299999.0
2007-08-02 01:25:00,162.58,162.6,162.56,162.56,1608699987.0
2007-08-02 01:26:00,162.56,162.58,162.56,162.58,956199992.0
2007-08-02 01:27:00,162.58,162.58,162.56,162.56,996200001.0
2007-08-02 01:28:00,162.55,162.56,162.54,162.55,1510300006.0
2007-08-02 01:29:00,162.54,162.56,162.54,162.55,1510300006.0
2007-08-02 01:30:00,162.55,162.56,162.49,162.5,2112100004.0
2007-08-02 01:31:00,162.495,162.52,162.48,162.51,2112100004.0
2007-08-02 01:32:00,162.51,162.55,162.51,162.55,1308599998.0
2007-08-02 01:33:00,162.55,162.59,162.53,162.58,1712199997.0
2007-08-02 01:34:00,162.585,162.585,162.54,162.55,805699996.0
2007-08-02 01:35:00,162.55,162.56,162.52,162.52,1320600000.0
2007-08-02 01:36:00,162.52,162.53,162.45,162.45,966200002.0
2007-08-02 01:37:00,162.45,162.47,162.44,162.47,1605300002.0
2007-08-02 01:38:00,162.47,162.5,162.45,162.465,1605300002.0
2007-08-02 01:39:00,162.465,162.5,162.465,162.47,837700002.0
2007-08-02 01:40:00,162.47,162.5,162.45,162.45,1064099996.0
2007-08-02 01:41:00,162.46,162.46,162.415,162.42,1186699990.0
2007-08-02 01:42:00,162.42,162.43,162.39,162.41,1152550002.0
2007-08-02 01:43:00,162.41,162.43,162.41,162.41,1152550002.0
2007-08-02 01:44:00,162.41,162.44,162.41,162.42,670699999.0
2007-08-02 01:45:00,162.43,162.45,162.43,162.43,1253500005.0
2007-08-02 01:46:00,162.43,162.46,162.43,162.44,940900008.0
2007-08-02 01:47:00,162.46,162.48,162.43,162.45,1464600001.0
2007-08-02 01:48:00,162.45,162.47,162.43,162.47,753600002.0
2007-08-02 01:49:00,162.47,162.47,162.45,162.45,2036199997.0
2007-08-02 01:50:00,162.45,162.465,162.43,162.435,454599997.0
2007-08-02 01:51:00,162.45,162.46,162.43,162.44,309999998.0
2007-08-02 01:52:00,162.44,162.46,162.43,162.44,1121899992.0
2007-08-02 01:53:00,162.44,162.46,162.43,162.43,1138400003.0
2007-08-02 01:54:00,162.44,162.45,162.43,162.44,756900001.0
2007-08-02 01:55:00,162.44,162.45,162.43,162.44,267620006.0
2007-08-02 01:56:00,162.44,162.44,162.42,162.43,599600004.0
2007-08-02 01:57:00,162.43,162.46,162.43,162.45,1450999992.0
2007-08-02 01:58:00,162.445,162.445,162.41,162.435,1016999994.0
2007-08-02 01:59:00,162.435,162.435,162.43,162.43,632500000.0
2007-08-02 02:00:00,162.43,162.46,162.42,162.44,1909800012.0
2007-08-02 02:01:00,162.43,162.43,162.35,162.35,2138200001.0
2007-08-02 02:02:00,162.37,162.37,162.35,162.36,2138200001.0
2007-08-02 02:03:00,162.37,162.38,162.34,162.34,2138200001.0
2007-08-02 02:04:00,162.33,162.35,162.33,162.34,2138200001.0
2007-08-02 02:05:00,162.34,162.34,162.32,162.325,2138200001.0
2007-08-02 02:06:00,162.32,162.33,162.31,162.32,1073399993.0
2007-08-02 02:07:00,162.3,162.32,162.29,162.32,1073399993.0
2007-08-02 02:08:00,162.31,162.32,162.29,162.29,1073399993.0
2007-08-02 02:09:00,162.29,162.3,162.27,162.28,1761899997.0
2007-08-02 02:10:00,162.29,162.3,162.27,162.27,1588200001.0
2007-08-02 02:11:00,162.27,162.28,162.23,162.23,1267899981.0
2007-08-02 02:12:00,162.2,162.2,162.17,162.17,1619300005.0
2007-08-02 02:13:00,162.16,162.17,162.13,162.16,1619300005.0
2007-08-02 02:14:00,162.15,162.18,162.15,162.17,1619300005.0
2007-08-02 02:15:00,162.18,162.19,162.16,162.18,1619300005.0
2007-08-02 02:16:00,162.17,162.19,162.17,162.19,1619300005.0
2007-08-02 02:17:00,162.19,162.22,162.18,162.22,1932499985.0
2007-08-02 02:18:00,162.23,162.26,162.23,162.24,1932499985.0
2007-08-02 02:19:00,162.25,162.25,162.24,162.24,1932499985.0
2007-08-02 02:20:00,162.24,162.24,162.19,162.2,1685800000.0
2007-08-02 02:21:00,162.2,162.23,162.185,162.19,2067199999.0
2007-08-02 02:22:00,162.2,162.23,162.19,162.22,2106300010.0
2007-08-02 02:23:00,162.22,162.23,162.21,162.21,1243200012.0
2007-08-02 02:24:00,162.22,162.23,162.22,162.23,177600000.0
2007-08-02 02:25:00,162.23,162.23,162.22,162.22,325300004.0
2007-08-02 02:26:00,162.21,162.25,162.21,162.25,642199995.0
2007-08-02 02:27:00,162.23,162.27,162.22,162.26,642199995.0
2007-08-02 02:28:00,162.26,162.28,162.26,162.28,642199995.0
2007-08-02 02:29:00,162.28,162.28,162.25,162.26,1779300004.0
2007-08-02 02:30:00,162.26,162.27,162.24,162.25,1567200009.0
2007-08-02 02:31:00,162.25,162.27,162.24,162.25,1414300002.0
2007-08-02 02:32:00,162.25,162.25,162.22,162.22,1476200004.0
2007-08-02 02:33:00,162.22,162.23,162.22,162.23,633800004.0
2007-08-02 02:34:00,162.23,162.24,162.2,162.22,1871200017.0
2007-08-02 02:35:00,162.22,162.23,162.21,162.21,1840499981.0
2007-08-02 02:36:00,162.23,162.23,162.17,162.17,1983100001.0
2007-08-02 02:37:00,162.17,162.19,162.16,162.18,1983100001.0
2007-08-02 02:38:00,162.18,162.22,162.18,162.21,1774200003.0
2007-08-02 02:39:00,162.21,162.21,162.2,162.2,630500000.0
2007-08-02 02:40:00,162.18,162.18,162.13,162.17,1729800002.0
2007-08-02 02:41:00,162.17,162.19,162.17,162.19,1729800002.0
2007-08-02 02:42:00,162.18,162.21,162.18,162.18,1533699997.0
2007-08-02 02:43:00,162.185,162.24,162.18,162.23,1520399996.0
2007-08-02 02:44:00,162.24,162.24,162.21,162.22,1393100007.0
2007-08-02 02:45:00,162.22,162.22,162.2,162.21,787700020.0
2007-08-02 02:46:00,162.205,162.24,162.205,162.23,1402999992.0
2007-08-02 02:47:00,162.23,162.26,162.23,162.26,909199996.0
2007-08-02 02:48:00,162.26,162.28,162.26,162.28,1868399994.0
2007-08-02 02:49:00,162.28,162.28,162.24,162.25,1951399989.0
2007-08-02 02:50:00,162.26,162.28,162.245,162.265,1951399989.0
2007-08-02 02:51:00,162.265,162.28,162.26,162.28,1234199998.0
2007-08-02 02:52:00,162.28,162.29,162.28,162.28,683199997.0
2007-08-02 02:53:00,162.28,162.3,162.27,162.29,1028099998.0
2007-08-02 02:54:00,162.29,162.29,162.24,162.24,1030700000.0
2007-08-02 02:55:00,162.23,162.24,162.2,162.22,1030700000.0
2007-08-02 02:56:00,162.2,162.22,162.19,162.19,1030700000.0
2007-08-02 02:57:00,162.2,162.21,162.18,162.185,1030700000.0
2007-08-02 02:58:00,162.19,162.2,162.18,162.18,1187300012.0
2007-08-02 02:59:00,162.18,162.19,162.17,162.18,2027500034.0
2007-08-02 03:00:00,162.185,162.2,162.17,162.2,344200004.0
2007-08-02 03:01:00,162.2,162.235,162.19,162.22,1996200011.0
2007-08-02 03:02:00,162.22,162.22,162.21,162.21,450000003.0
2007-08-02 03:03:00,162.21,162.23,162.21,162.23,835899998.0
2007-08-02 03:04:00,162.23,162.23,162.2,162.22,863699999.0
2007-08-02 03:05:00,162.22,162.22,162.21,162.21,798399997.0
2007-08-02 03:06:00,162.22,162.23,162.21,162.215,465500000.0
2007-08-02 03:07:00,162.22,162.22,162.18,162.18,670299997.0
2007-08-02 03:08:00,162.18,162.18,162.14,162.15,1466400008.0
2007-08-02 03:09:00,162.15,162.15,162.13,162.14,1881300019.0
2007-08-02 03:10:00,162.14,162.14,162.1,162.11,1645300020.0
2007-08-02 03:11:00,162.11,162.12,162.1,162.1,1519100017.0
2007-08-02 03:12:00,162.09,162.11,162.09,162.1,1211400000.0
2007-08-02 03:13:00,162.1,162.11,162.09,162.11,1211400000.0
2007-08-02 03:14:00,162.11,162.14,162.11,162.13,1034100005.0
2007-08-02 03:15:00,162.14,162.14,162.12,162.12,1142000005.0
2007-08-02 03:16:00,162.12,162.125,162.115,162.12,563100004.0
2007-08-02 03:17:00,162.12,162.13,162.12,162.13,862800009.0
2007-08-02 03:18:00,162.13,162.14,162.13,162.13,1706600005.0
2007-08-02 03:19:00,162.13,162.15,162.12,162.14,987699995.0
2007-08-02 03:20:00,162.13,162.14,162.12,162.14,404999998.0
2007-08-02 03:21:00,162.14,162.15,162.12,162.13,896199990.0
2007-08-02 03:22:00,162.14,162.14,162.12,162.12,1349499986.0
2007-08-02 03:23:00,162.12,162.14,162.11,162.125,579499995.0
2007-08-02 03:24:00,162.12,162.13,162.11,162.12,1775199995.0
2007-08-02 03:25:00,162.12,162.13,162.11,162.12,596999993.0
2007-08-02 03:26:00,162.12,162.14,162.11,162.13,451600000.0
2007-08-02 03:27:00,162.13,162.13,162.11,162.12,732300004.0
2007-08-02 03:28:00,162.12,162.16,162.11,162.16,1903400004.0
2007-08-02 03:29:00,162.15,162.16,162.14,162.15,1903400004.0
2007-08-02 03:30:00,162.16,162.16,162.15,162.16,1497400007.0
2007-08-02 03:31:00,162.16,162.2,162.16,162.2,1486499998.0
2007-08-02 03:32:00,162.2,162.23,162.2,162.22,1464500008.0
2007-08-02 03:33:00,162.22,162.22,162.22,162.22,374399998.0
2007-08-02 03:34:00,162.21,162.23,162.21,162.23,505600004.0
2007-08-02 03:35:00,162.22,162.24,162.22,162.235,505600004.0
2007-08-02 03:36:00,162.25,162.26,162.24,162.25,1605700003.0
2007-08-02 03:37:00,162.26,162.26,162.22,162.24,1605700003.0
2007-08-02 03:38:00,162.24,162.25,162.23,162.24,551500006.0
2007-08-02 03:39:00,162.24,162.24,162.22,162.22,385299998.0
2007-08-02 03:40:00,162.23,162.24,162.23,162.23,293400002.0
2007-08-02 03:41:00,162.24,162.25,162.22,162.225,2003799990.0
2007-08-02 03:42:00,162.23,162.23,162.21,162.215,2084399999.0
2007-08-02 03:43:00,162.22,162.26,162.22,162.235,988499998.0
2007-08-02 03:44:00,162.25,162.26,162.24,162.24,1406500029.0
2007-08-02 03:45:00,162.245,162.26,162.24,162.25,1406500029.0
2007-08-02 03:46:00,162.25,162.25,162.24,162.24,794399995.0
2007-08-02 03:47:00,162.24,162.28,162.24,162.26,1408900012.0
2007-08-02 03:48:00,162.25,162.27,162.24,162.27,822050003.0
2007-08-02 03:49:00,162.265,162.28,162.26,162.28,1684699997.0
2007-08-02 03:50:00,162.27,162.28,162.26,162.28,1171799995.0
2007-08-02 03:51:00,162.275,162.29,162.27,162.29,1711800011.0
2007-08-02 03:52:00,162.29,162.31,162.275,162.31,1497699997.0
2007-08-02 03:53:00,162.3,162.32,162.28,162.31,1299200022.0
2007-08-02 03:54:00,162.32,162.39,162.32,162.39,1218500006.0
2007-08-02 03:55:00,162.4,162.43,162.35,162.37,1218500006.0
2007-08-02 03:56:00,162.38,162.39,162.32,162.34,1218500006.0
2007-08-02 03:57:00,162.34,162.34,162.32,162.32,1218500006.0
2007-08-02 03:58:00,162.32,162.33,162.31,162.33,1593900001.0
2007-08-02 03:59:00,162.33,162.36,162.32,162.35,1399899999.0
2007-08-02 04:00:00,162.34,162.35,162.3,162.3,1070800010.0
2007-08-02 04:01:00,162.29,162.31,162.29,162.29,1070800010.0
2007-08-02 04:02:00,162.28,162.29,162.27,162.28,1070800010.0
2007-08-02 04:03:00,162.27,162.3,162.27,162.29,1070800010.0
2007-08-02 04:04:00,162.28,162.3,162.28,162.3,1070800010.0
2007-08-02 04:05:00,162.27,162.28,162.27,162.28,738499996.0
2007-08-02 04:06:00,162.28,162.28,162.28,162.28,738499996.0
2007-08-02 04:07:00,162.28,162.3,162.28,162.29,1166799984.0
2007-08-02 04:08:00,162.29,162.32,162.29,162.31,1008300008.0
2007-08-02 04:09:00,162.31,162.31,162.3,162.31,577199994.0
2007-08-02 04:10:00,162.31,162.32,162.29,162.31,906199998.0
2007-08-02 04:11:00,162.31,162.31,162.3,162.3,698799985.0
2007-08-02 04:12:00,162.28,162.29,162.25,162.26,1180699991.0
2007-08-02 04:13:00,162.26,162.27,162.25,162.25,1180699991.0
2007-08-02 04:14:00,162.25,162.28,162.25,162.28,1003600003.0
2007-08-02 04:15:00,162.28,162.28,162.27,162.275,269600001.0
2007-08-02 04:16:00,162.275,162.28,162.26,162.27,1286200002.0
2007-08-02 04:17:00,162.27,162.27,162.25,162.27,1622300007.0
2007-08-02 04:18:00,162.27,162.27,162.26,162.26,710799997.0
2007-08-02 04:19:00,162.27,162.29,162.27,162.27,542799991.0
2007-08-02 04:20:00,162.28,162.28,162.27,162.27,63000002.0
2007-08-02 04:21:00,162.28,162.28,162.265,162.265,658700002.0
2007-08-02 04:22:00,162.27,162.28,162.27,162.28,998699985.0
2007-08-02 04:23:00,162.28,162.32,162.28,162.32,1060600006.0
2007-08-02 04:24:00,162.31,162.31,162.29,162.31,1417100011.0
2007-08-02 04:25:00,162.31,162.31,162.3,162.3,496300007.0
2007-08-02 04:26:00,162.3,162.31,162.28,162.28,1389400004.0
2007-08-02 04:27:00,162.28,162.29,162.28,162.28,552400009.0
2007-08-02 04:28:00,162.28,162.295,162.28,162.29,736200013.0
2007-08-02 04:29:00,162.29,162.29,162.28,162.28,836899999.0
2007-08-02 04:30:00,162.28,162.28,162.25,162.27,1962952211.0
2007-08-02 04:31:00,162.27,162.28,162.25,162.255,1246124996.0
2007-08-02 04:32:00,162.26,162.26,162.24,162.25,1448700006.0
2007-08-02 04:33:00,162.26,162.29,162.25,162.28,1347600009.0
2007-08-02 04:34:00,162.28,162.28,162.27,162.28,707599996.0
2007-08-02 04:35:00,162.28,162.28,162.28,162.28,378400004.0
2007-08-02 04:36:00,162.28,162.28,162.26,162.27,1001700005.0
2007-08-02 04:37:00,162.27,162.27,162.26,162.27,562400007.0
2007-08-02 04:38:00,162.27,162.27,162.25,162.25,517000003.0
2007-08-02 04:39:00,162.25,162.29,162.25,162.29,637000014.0
2007-08-02 04:40:00,162.28,162.31,162.28,162.31,1604099996.0
2007-08-02 04:41:00,162.31,162.31,162.29,162.3,1567100020.0
2007-08-02 04:42:00,162.305,162.32,162.305,162.32,1112800003.0
2007-08-02 04:43:00,162.32,162.33,162.29,162.31,1431200012.0
2007-08-02 04:44:00,162.305,162.32,162.3,162.32,717699999.0
2007-08-02 04:45:00,162.315,162.33,162.3,162.32,1394300011.0
2007-08-02 04:46:00,162.32,162.33,162.31,162.32,722400000.0
2007-08-02 04:47:00,162.32,162.34,162.31,162.315,404700001.0
2007-08-02 04:48:00,162.32,162.34,162.32,162.34,595899999.0
2007-08-02 04:49:00,162.34,162.35,162.32,162.35,1520600005.0
2007-08-02 04:50:00,162.33,162.38,162.33,162.37,1111200000.0
2007-08-02 04:51:00,162.38,162.38,162.37,162.38,516700002.0
2007-08-02 04:52:00,162.38,162.38,162.37,162.38,580000000.0
2007-08-02 04:53:00,162.38,162.4,162.37,162.38,2016600004.0
2007-08-02 04:54:00,162.37,162.4,162.37,162.39,1404300008.0
2007-08-02 04:55:00,162.4,162.42,162.39,162.41,591699994.0
2007-08-02 04:56:00,162.395,162.4,162.38,162.39,591699994.0
2007-08-02 04:57:00,162.39,162.39,162.39,162.39,926400004.0
2007-08-02 04:58:00,162.39,162.4,162.37,162.37,1384100010.0
2007-08-02 04:59:00,162.37,162.39,162.36,162.37,1015500004.0
2007-08-02 05:00:00,162.37,162.37,162.35,162.36,415099999.0
2007-08-02 05:01:00,162.36,162.365,162.35,162.35,712199999.0
2007-08-02 05:02:00,162.35,162.35,162.35,162.35,41600000.0
2007-08-02 05:03:00,162.35,162.35,162.33,162.34,496400008.0
2007-08-02 05:04:00,162.33,162.34,162.32,162.33,1362400025.0
2007-08-02 05:05:00,162.33,162.33,162.31,162.31,1356000003.0
2007-08-02 05:06:00,162.31,162.31,162.31,162.31,512000000.0
2007-08-02 05:07:00,162.31,162.37,162.31,162.35,515999995.0
2007-08-02 05:08:00,162.35,162.36,162.34,162.35,515999995.0
2007-08-02 05:09:00,162.35,162.36,162.35,162.36,934000004.0
2007-08-02 05:10:00,162.36,162.37,162.34,162.37,1332900004.0
2007-08-02 05:11:00,162.365,162.38,162.36,162.38,720300003.0
2007-08-02 05:12:00,162.38,162.385,162.36,162.38,892900001.0
2007-08-02 05:13:00,162.38,162.4,162.36,162.36,1415800008.0
2007-08-02 05:14:00,162.36,162.36,162.35,162.36,272800001.0
2007-08-02 05:16:00,162.35,162.36,162.32,162.34,454900002.0
2007-08-02 05:17:00,162.33,162.35,162.33,162.35,454900002.0
2007-08-02 05:18:00,162.34,162.34,162.32,162.33,732400010.0
2007-08-02 05:19:00,162.33,162.33,162.29,162.29,1367799987.0
2007-08-02 05:20:00,162.29,162.31,162.28,162.29,1066200002.0
2007-08-02 05:21:00,162.27,162.28,162.25,162.26,1066200002.0
2007-08-02 05:22:00,162.26,162.26,162.22,162.22,1450400005.0
2007-08-02 05:23:00,162.23,162.23,162.15,162.15,434600002.0
2007-08-02 05:24:00,162.16,162.16,162.13,162.16,434600002.0
2007-08-02 05:25:00,162.16,162.18,162.16,162.18,434600002.0
2007-08-02 05:26:00,162.18,162.21,162.18,162.2,799800006.0
2007-08-02 05:27:00,162.2,162.2,162.16,162.17,709300001.0
2007-08-02 05:28:00,162.17,162.18,162.16,162.16,638000010.0
2007-08-02 05:29:00,162.17,162.17,162.14,162.15,703900000.0
2007-08-02 05:30:00,162.15,162.15,162.12,162.14,1285300003.0
2007-08-02 05:31:00,162.14,162.16,162.12,162.12,1824199988.0
2007-08-02 05:32:00,162.13,162.15,162.13,162.13,1107600005.0
2007-08-02 05:33:00,162.13,162.14,162.13,162.14,727600000.0
2007-08-02 05:34:00,162.14,162.14,162.12,162.12,1688499995.0
2007-08-02 05:35:00,162.12,162.14,162.11,162.12,2052900018.0
2007-08-02 05:36:00,162.13,162.13,162.02,162.04,1096800003.0
2007-08-02 05:37:00,162.02,162.03,161.95,161.95,1096800003.0
2007-08-02 05:38:00,161.96,161.96,161.93,161.94,1096800003.0
2007-08-02 05:39:00,161.94,161.94,161.9,161.91,1096800003.0
2007-08-02 05:40:00,161.91,161.94,161.9,161.9,2000399990.0
2007-08-02 05:41:00,161.9,161.91,161.83,161.83,1795899993.0
2007-08-02 05:42:00,161.82,161.84,161.8,161.8,664200007.0
2007-08-02 05:43:00,161.79,161.81,161.78,161.78,664200007.0
2007-08-02 05:44:00,161.79,161.79,161.75,161.78,664200007.0
2007-08-02 05:45:00,161.79,161.86,161.78,161.86,664200007.0
2007-08-02 05:46:00,161.87,161.91,161.86,161.87,664200007.0
2007-08-02 05:47:00,161.88,161.89,161.88,161.89,664200007.0
2007-08-02 05:48:00,161.89,161.9,161.88,161.88,1336500002.0
2007-08-02 05:49:00,161.88,161.93,161.88,161.91,1377400012.0
2007-08-02 05:50:00,161.91,161.93,161.9,161.93,884599993.0
2007-08-02 05:51:00,161.93,161.94,161.91,161.94,996700001.0
2007-08-02 05:52:00,161.92,161.96,161.91,161.94,890399984.0
2007-08-02 05:53:00,161.93,161.95,161.9,161.91,890399984.0
2007-08-02 05:54:00,161.92,161.97,161.92,161.97,890399984.0
2007-08-02 05:55:00,161.97,161.98,161.95,161.97,1007399999.0
2007-08-02 05:56:00,161.97,161.97,161.91,161.93,1082499995.0
2007-08-02 05:57:00,161.93,161.96,161.92,161.94,934299994.0
2007-08-02 05:58:00,161.94,161.94,161.925,161.94,544899995.0
2007-08-02 05:59:00,161.94,161.96,161.93,161.96,1344599998.0
2007-08-02 06:00:00,161.96,162.0,161.94,161.99,1567900000.0
2007-08-02 06:01:00,161.99,162.02,161.98,162.02,1121800008.0
2007-08-02 06:02:00,162.02,162.06,162.02,162.05,954899999.0
2007-08-02 06:03:00,162.05,162.08,162.05,162.07,2095799993.0
2007-08-02 06:04:00,162.07,162.07,162.02,162.03,979099996.0
2007-08-02 06:05:00,162.03,162.06,162.03,162.06,1273399998.0
2007-08-02 06:06:00,162.06,162.07,162.03,162.04,1057700001.0
2007-08-02 06:07:00,162.03,162.03,161.99,161.99,1498099994.0
2007-08-02 06:08:00,161.98,161.99,161.93,161.93,2022100001.0
2007-08-02 06:09:00,161.94,161.98,161.93,161.93,2022100001.0
2007-08-02 06:10:00,161.91,161.92,161.88,161.9,2022100001.0
2007-08-02 06:11:00,161.89,161.9,161.88,161.9,2022100001.0
2007-08-02 06:12:00,161.9,161.91,161.88,161.88,2022100001.0
2007-08-02 06:13:00,161.88,161.89,161.87,161.89,1938299984.0
2007-08-02 06:14:00,161.89,161.89,161.87,161.88,1938299984.0
2007-08-02 06:15:00,161.87,161.88,161.83,161.85,1620799989.0
2007-08-02 06:16:00,161.85,161.85,161.83,161.84,1620799989.0
2007-08-02 06:17:00,161.83,161.83,161.8,161.8,873300002.0
2007-08-02 06:18:00,161.81,161.81,161.76,161.76,873300002.0
2007-08-02 06:19:00,161.77,161.8,161.77,161.8,873300002.0
2007-08-02 06:20:00,161.8,161.83,161.79,161.81,1798799998.0
2007-08-02 06:21:00,161.82,161.82,161.8,161.81,1798799998.0
2007-08-02 06:22:00,161.82,161.82,161.77,161.77,766000005.0
2007-08-02 06:23:00,161.76,161.77,161.71,161.72,766000005.0
2007-08-02 06:24:00,161.71,161.72,161.7,161.7,766000005.0
2007-08-02 06:25:00,161.7,161.71,161.69,161.7,766000005.0
2007-08-02 06:26:00,161.68,161.68,161.57,161.57,893499994.0
2007-08-02 06:27:00,161.55,161.65,161.54,161.62,893499994.0
2007-08-02 06:28:00,161.61,161.66,161.61,161.65,893499994.0
2007-08-02 06:29:00,161.64,161.65,161.6,161.61,893499994.0
2007-08-02 06:30:00,161.6,161.64,161.6,161.63,893499994.0
2007-08-02 06:31:00,161.64,161.68,161.63,161.68,893499994.0
2007-08-02 06:32:00,161.67,161.68,161.65,161.67,2050999997.0
2007-08-02 06:33:00,161.67,161.72,161.66,161.72,2050999997.0
2007-08-02 06:34:00,161.72,161.76,161.72,161.73,1813300017.0
2007-08-02 06:35:00,161.73,161.75,161.72,161.75,1813300017.0
2007-08-02 06:36:00,161.75,161.76,161.74,161.76,1576699992.0
2007-08-02 06:37:00,161.77,161.77,161.76,161.76,967400003.0
2007-08-02 06:38:00,161.77,161.81,161.77,161.8,967400003.0
2007-08-02 06:39:00,161.81,161.87,161.8,161.87,967400003.0
2007-08-02 06:40:00,161.88,161.9,161.87,161.89,967400003.0
2007-08-02 06:41:00,161.88,161.95,161.88,161.92,967400003.0
2007-08-02 06:42:00,161.93,161.96,161.93,161.95,967400003.0
2007-08-02 06:43:00,161.95,161.97,161.91,161.95,2095299995.0
2007-08-02 06:44:00,161.94,161.94,161.87,161.89,2095299995.0
2007-08-02 06:45:00,161.88,161.88,161.86,161.87,2095299995.0
2007-08-02 06:46:00,161.86,161.86,161.82,161.83,2095299995.0
2007-08-02 06:47:00,161.83,161.83,161.8,161.81,2095299995.0
2007-08-02 06:48:00,161.8,161.81,161.77,161.8,1722000010.0
2007-08-02 06:49:00,161.79,161.8,161.76,161.76,1722000010.0
2007-08-02 06:50:00,161.74,161.8,161.74,161.78,1722000010.0
2007-08-02 06:51:00,161.79,161.8,161.76,161.78,1722000010.0
2007-08-02 06:52:00,161.78,161.81,161.76,161.81,1722000010.0
2007-08-02 06:53:00,161.79,161.87,161.79,161.85,1496099988.0
2007-08-02 06:54:00,161.87,161.89,161.86,161.86,1496099988.0
2007-08-02 06:55:00,161.86,161.92,161.86,161.92,2027500015.0
2007-08-02 06:56:00,161.92,162.01,161.92,161.99,2056200007.0
2007-08-02 06:57:00,161.98,162.02,161.98,162.01,2056200007.0
2007-08-02 06:58:00,162.01,162.04,162.0,162.04,2056200007.0
2007-08-02 06:59:00,162.04,162.07,162.03,162.04,2066300000.0
2007-08-02 07:00:00,162.05,162.07,162.04,162.06,1583199998.0
2007-08-02 07:01:00,162.08,162.11,162.07,162.1,1583199998.0
2007-08-02 07:02:00,162.09,162.14,162.08,162.12,1583199998.0
2007-08-02 07:03:00,162.11,162.12,162.1,162.1,1583199998.0
2007-08-02 07:04:00,162.11,162.12,162.09,162.09,1583199998.0
2007-08-02 07:05:00,162.08,162.1,162.08,162.1,1583199998.0
2007-08-02 07:06:00,162.09,162.13,162.09,162.13,1583199998.0
2007-08-02 07:07:00,162.13,162.15,162.12,162.15,1583199998.0
2007-08-02 07:08:00,162.15,162.15,162.09,162.09,2076999999.0
2007-08-02 07:09:00,162.09,162.1,162.08,162.09,1651999996.0
2007-08-02 07:10:00,162.08,162.09,162.06,162.07,1651999996.0
2007-08-02 07:11:00,162.06,162.08,162.05,162.06,1651999996.0
2007-08-02 07:12:00,162.04,162.07,162.02,162.02,981399998.0
2007-08-02 07:13:00,162.03,162.06,162.03,162.05,981399998.0
2007-08-02 07:14:00,162.04,162.08,162.04,162.08,1358099996.0
2007-08-02 07:15:00,162.07,162.12,162.07,162.11,1358099996.0
2007-08-02 07:16:00,162.11,162.16,162.11,162.15,1358099996.0
2007-08-02 07:17:00,162.15,162.23,162.13,162.21,2054000007.0
2007-08-02 07:18:00,162.2,162.25,162.2,162.25,2052300005.0
2007-08-02 07:19:00,162.26,162.26,162.24,162.25,2052300005.0
2007-08-02 07:20:00,162.25,162.28,162.24,162.26,2052300005.0
2007-08-02 07:21:00,162.26,162.27,162.24,162.24,1760999989.0
2007-08-02 07:22:00,162.22,162.23,162.19,162.22,1376300011.0
2007-08-02 07:23:00,162.23,162.23,162.19,162.19,1376300011.0
2007-08-02 07:24:00,162.21,162.21,162.13,162.13,1376300011.0
2007-08-02 07:25:00,162.12,162.12,162.05,162.06,1376300011.0
2007-08-02 07:26:00,162.07,162.09,162.06,162.08,1376300011.0
2007-08-02 07:27:00,162.08,162.09,162.07,162.09,866900012.0
2007-08-02 07:28:00,162.09,162.1,162.08,162.1,1502699995.0
2007-08-02 07:29:00,162.09,162.11,162.09,162.1,1139999994.0
2007-08-02 07:30:00,162.1,162.1,162.06,162.09,1776499992.0
2007-08-02 07:31:00,162.085,162.09,162.055,162.06,1022700001.0
2007-08-02 07:32:00,162.07,162.07,162.07,162.07,476399992.0
2007-08-02 07:33:00,162.08,162.12,162.08,162.115,1750200002.0
2007-08-02 07:34:00,162.11,162.14,162.1,162.14,1215899990.0
2007-08-02 07:35:00,162.14,162.16,162.12,162.16,1686600014.0
2007-08-02 07:36:00,162.16,162.2,162.16,162.2,459600000.0
2007-08-02 07:37:00,162.2,162.24,162.2,162.23,1509399998.0
2007-08-02 07:38:00,162.23,162.23,162.17,162.2,1243400001.0
2007-08-02 07:39:00,162.2,162.25,162.2,162.24,2083099994.0
2007-08-02 07:40:00,162.24,162.32,162.23,162.3,844399992.0
2007-08-02 07:41:00,162.31,162.34,162.3,162.32,844399992.0
2007-08-02 07:42:00,162.34,162.34,162.29,162.3,844399992.0
2007-08-02 07:43:00,162.29,162.29,162.24,162.25,844399992.0
2007-08-02 07:44:00,162.26,162.3,162.25,162.3,844399992.0
2007-08-02 07:45:00,162.31,162.35,162.31,162.35,844399992.0
2007-08-02 07:46:00,162.36,162.36,162.25,162.25,844399992.0
2007-08-02 07:47:00,162.27,162.27,162.24,162.26,844399992.0
2007-08-02 07:48:00,162.26,162.31,162.26,162.31,844399992.0
2007-08-02 07:49:00,162.32,162.33,162.3,162.3,2130799995.0
2007-08-02 07:50:00,162.29,162.29,162.25,162.28,2130799995.0
2007-08-02 07:51:00,162.29,162.31,162.28,162.3,2130799995.0
2007-08-02 07:52:00,162.29,162.3,162.25,162.26,2130799995.0
2007-08-02 07:53:00,162.25,162.25,162.2,162.2,2130799995.0
2007-08-02 07:54:00,162.19,162.2,162.18,162.18,1270000004.0
2007-08-02 07:55:00,162.19,162.23,162.18,162.21,1270000004.0
2007-08-02 07:56:00,162.2,162.23,162.19,162.22,1270000004.0
2007-08-02 07:57:00,162.23,162.23,162.21,162.23,1270000004.0
2007-08-02 07:58:00,162.24,162.27,162.22,162.26,1270000004.0
2007-08-02 07:59:00,162.27,162.29,162.23,162.24,1270000004.0
2007-08-02 08:00:00,162.24,162.27,162.24,162.25,1270000004.0
2007-08-02 08:01:00,162.24,162.29,162.24,162.27,2071999999.0
2007-08-02 08:02:00,162.26,162.35,162.26,162.33,2071999999.0
2007-08-02 08:03:00,162.34,162.35,162.29,162.32,2071999999.0
2007-08-02 08:04:00,162.32,162.32,162.28,162.3,2071999999.0
2007-08-02 08:05:00,162.29,162.31,162.26,162.31,1583999987.0
2007-08-02 08:06:00,162.32,162.35,162.29,162.29,1667900008.0
2007-08-02 08:07:00,162.3,162.34,162.28,162.28,1667900008.0
2007-08-02 08:08:00,162.29,162.29,162.25,162.27,1667900008.0
2007-08-02 08:09:00,162.29,162.33,162.29,162.32,1667900008.0
2007-08-02 08:10:00,162.31,162.35,162.29,162.33,1667900008.0
2007-08-02 08:11:00,162.33,162.35,162.33,162.33,928700011.0
2007-08-02 08:12:00,162.34,162.37,162.32,162.36,1880900003.0
2007-08-02 08:13:00,162.35,162.39,162.35,162.36,1880900003.0
2007-08-02 08:14:00,162.36,162.39,162.36,162.38,1880900003.0
2007-08-02 08:15:00,162.38,162.4,162.37,162.38,1425300005.0
2007-08-02 08:16:00,162.38,162.39,162.35,162.37,1314699995.0
2007-08-02 08:17:00,162.365,162.38,162.36,162.37,1210700006.0
2007-08-02 08:18:00,162.37,162.39,162.36,162.38,1472400004.0
2007-08-02 08:19:00,162.38,162.4,162.37,162.38,1984199991.0
2007-08-02 08:20:00,162.39,162.39,162.33,162.33,1065199990.0
2007-08-02 08:21:00,162.32,162.33,162.3,162.33,1065199990.0
2007-08-02 08:22:00,162.34,162.35,162.32,162.34,1065199990.0
2007-08-02 08:23:00,162.34,162.36,162.33,162.35,1324299994.0
2007-08-02 08:24:00,162.345,162.36,162.34,162.36,771199997.0
2007-08-02 08:25:00,162.37,162.41,162.36,162.41,1790399997.0
2007-08-02 08:26:00,162.4,162.43,162.37,162.43,1790399997.0
2007-08-02 08:27:00,162.43,162.55,162.42,162.5,1251700002.0
2007-08-02 08:28:00,162.51,162.53,162.48,162.48,1251700002.0
2007-08-02 08:29:00,162.47,162.48,162.44,162.45,1251700002.0
2007-08-02 08:30:00,162.45,162.48,162.45,162.46,1251700002.0
2007-08-02 08:31:00,162.46,162.47,162.44,162.46,2137999981.0
2007-08-02 08:32:00,162.46,162.51,162.45,162.51,2072800008.0
2007-08-02 08:33:00,162.51,162.52,162.47,162.47,1624100002.0
2007-08-02 08:34:00,162.47,162.48,162.45,162.46,1462400005.0
2007-08-02 08:35:00,162.45,162.47,162.44,162.45,1729600017.0
2007-08-02 08:36:00,162.45,162.45,162.39,162.39,2145399989.0
2007-08-02 08:37:00,162.39,162.43,162.38,162.4,1398800003.0
2007-08-02 08:38:00,162.4,162.41,162.4,162.4,232000001.0
2007-08-02 08:39:00,162.4,162.4,162.385,162.39,586300002.0
2007-08-02 08:40:00,162.39,162.43,162.39,162.43,961600012.0
2007-08-02 08:41:00,162.43,162.43,162.41,162.41,808499994.0
2007-08-02 08:42:00,162.41,162.41,162.36,162.37,693500004.0
2007-08-02 08:43:00,162.37,162.4,162.37,162.38,1416000003.0
2007-08-02 08:44:00,162.37,162.38,162.35,162.36,1064399993.0
2007-08-02 08:45:00,162.38,162.38,162.36,162.38,1064399993.0
2007-08-02 08:46:00,162.38,162.39,162.37,162.37,1064399993.0
2007-08-02 08:47:00,162.37,162.38,162.3,162.35,1228900001.0
2007-08-02 08:48:00,162.34,162.34,162.31,162.32,1228900001.0
2007-08-02 08:49:00,162.33,162.37,162.33,162.34,1228900001.0
2007-08-02 08:50:00,162.35,162.35,162.31,162.34,1228900001.0
2007-08-02 08:51:00,162.33,162.33,162.29,162.3,1228900001.0
2007-08-02 08:52:00,162.3,162.3,162.27,162.27,1228900001.0
2007-08-02 08:53:00,162.27,162.28,162.25,162.265,1379500007.0
2007-08-02 08:54:00,162.28,162.31,162.28,162.3,938200001.0
2007-08-02 08:55:00,162.31,162.37,162.3,162.37,938200001.0
2007-08-02 08:56:00,162.37,162.37,162.34,162.345,938200001.0
2007-08-02 08:57:00,162.35,162.37,162.34,162.35,1231899987.0
2007-08-02 08:58:00,162.35,162.37,162.35,162.36,1647399987.0
2007-08-02 08:59:00,162.36,162.38,162.35,162.38,1840099997.0
2007-08-02 09:00:00,162.38,162.38,162.33,162.34,1989700002.0
2007-08-02 09:01:00,162.33,162.34,162.25,162.26,1989700002.0
2007-08-02 09:02:00,162.25,162.26,162.22,162.24,1989700002.0
2007-08-02 09:03:00,162.24,162.25,162.21,162.21,1667500008.0
2007-08-02 09:04:00,162.23,162.25,162.18,162.18,731899999.0
2007-08-02 09:05:00,162.17,162.21,162.17,162.2,731899999.0
2007-08-02 09:06:00,162.19,162.25,162.18,162.18,731899999.0
2007-08-02 09:07:00,162.17,162.17,162.13,162.15,731899999.0
2007-08-02 09:08:00,162.14,162.15,162.13,162.13,731899999.0
2007-08-02 09:09:00,162.15,162.15,162.13,162.15,731899999.0
2007-08-02 09:10:00,162.15,162.2,162.14,162.185,1820499997.0
2007-08-02 09:11:00,162.18,162.23,162.18,162.21,1285899999.0
2007-08-02 09:12:00,162.2,162.22,162.19,162.19,1285899999.0
2007-08-02 09:13:00,162.2,162.23,162.19,162.21,1285899999.0
2007-08-02 09:14:00,162.2,162.22,162.17,162.19,1285899999.0
2007-08-02 09:15:00,162.17,162.2,162.17,162.19,1285899999.0
2007-08-02 09:16:00,162.18,162.18,162.11,162.12,1285899999.0
2007-08-02 09:17:00,162.13,162.16,162.12,162.15,1285899999.0
2007-08-02 09:18:00,162.16,162.17,162.15,162.17,1285899999.0
2007-08-02 09:19:00,162.16,162.17,162.15,162.16,1277699992.0
2007-08-02 09:20:00,162.17,162.19,162.16,162.18,1277699992.0
2007-08-02 09:21:00,162.175,162.18,162.17,162.17,1277699992.0
2007-08-02 09:22:00,162.18,162.19,162.12,162.12,1395100006.0
2007-08-02 09:23:00,162.13,162.13,162.1,162.12,1395100006.0
2007-08-02 09:24:00,162.12,162.12,162.1,162.12,1395100006.0
2007-08-02 09:25:00,162.12,162.13,162.1,162.11,2106000005.0
2007-08-02 09:26:00,162.12,162.13,162.11,162.12,603499992.0
2007-08-02 09:27:00,162.12,162.13,162.11,162.12,603499992.0
2007-08-02 09:28:00,162.12,162.13,162.07,162.11,1391099994.0
2007-08-02 09:29:00,162.13,162.15,162.115,162.15,1391099994.0
2007-08-02 09:30:00,162.15,162.15,162.12,162.13,655100004.0
2007-08-02 09:31:00,162.13,162.15,162.13,162.14,655100004.0
2007-08-02 09:32:00,162.14,162.15,162.12,162.13,934700007.0
2007-08-02 09:33:00,162.13,162.16,162.13,162.15,1956399996.0
2007-08-02 09:34:00,162.15,162.18,162.12,162.13,1998500004.0
2007-08-02 09:35:00,162.13,162.16,162.13,162.16,1998500004.0
2007-08-02 09:36:00,162.16,162.17,162.15,162.16,1312700000.0
2007-08-02 09:37:00,162.16,162.19,162.155,162.19,918199993.0
2007-08-02 09:38:00,162.19,162.22,162.18,162.21,1866800005.0
2007-08-02 09:39:00,162.21,162.21,162.2,162.2,1025899995.0
2007-08-02 09:40:00,162.2,162.22,162.19,162.22,1941400006.0
2007-08-02 09:41:00,162.22,162.22,162.18,162.19,1941400006.0
2007-08-02 09:42:00,162.2,162.24,162.2,162.23,2131300012.0
2007-08-02 09:43:00,162.22,162.29,162.22,162.29,2131300012.0
2007-08-02 09:44:00,162.28,162.29,162.27,162.28,2131300012.0
2007-08-02 09:45:00,162.28,162.28,162.26,162.27,2131300012.0
2007-08-02 09:46:00,162.26,162.33,162.26,162.33,2032800000.0
2007-08-02 09:47:00,162.32,162.35,162.32,162.33,1554000008.0
2007-08-02 09:48:00,162.33,162.33,162.27,162.28,1740299997.0
2007-08-02 09:49:00,162.27,162.3,162.27,162.29,1496600003.0
2007-08-02 09:50:00,162.3,162.39,162.29,162.37,1496600003.0
2007-08-02 09:51:00,162.36,162.38,162.35,162.37,1496600003.0
2007-08-02 09:52:00,162.38,162.39,162.35,162.37,1496600003.0
2007-08-02 09:53:00,162.38,162.39,162.36,162.37,1496600003.0
2007-08-02 09:54:00,162.37,162.37,162.34,162.34,1496600003.0
2007-08-02 09:55:00,162.35,162.35,162.32,162.34,846699993.0
2007-08-02 09:56:00,162.35,162.35,162.34,162.35,846699993.0
2007-08-02 09:57:00,162.33,162.35,162.33,162.34,846699993.0
2007-08-02 09:58:00,162.34,162.36,162.32,162.34,1691899994.0
2007-08-02 09:59:00,162.33,162.36,162.3,162.3,1691899994.0
2007-08-02 10:00:00,162.3,162.3,162.27,162.27,1691899994.0
2007-08-02 10:01:00,162.27,162.28,162.24,162.27,1834599986.0
2007-08-02 10:02:00,162.27,162.27,162.26,162.265,625900000.0
2007-08-02 10:03:00,162.27,162.28,162.25,162.26,1400399996.0
2007-08-02 10:04:00,162.26,162.26,162.21,162.21,1972500004.0
2007-08-02 10:05:00,162.21,162.25,162.21,162.23,1867100012.0
2007-08-02 10:06:00,162.22,162.23,162.18,162.23,1204099994.0
2007-08-02 10:07:00,162.23,162.23,162.195,162.2,1204099994.0
2007-08-02 10:08:00,162.21,162.25,162.21,162.23,1141999988.0
2007-08-02 10:09:00,162.22,162.25,162.22,162.24,1141999988.0
2007-08-02 10:10:00,162.25,162.29,162.24,162.26,1141999988.0
2007-08-02 10:11:00,162.27,162.28,162.25,162.28,1141999988.0
2007-08-02 10:12:00,162.27,162.28,162.26,162.26,1141999988.0
2007-08-02 10:13:00,162.26,162.28,162.26,162.28,1141999988.0
2007-08-02 10:14:00,162.26,162.28,162.25,162.26,1675500004.0
2007-08-02 10:15:00,162.26,162.3,162.26,162.3,1675500004.0
2007-08-02 10:16:00,162.3,162.32,162.28,162.31,1394999986.0
2007-08-02 10:17:00,162.31,162.32,162.3,162.32,1398499997.0
2007-08-02 10:18:00,162.32,162.33,162.32,162.33,949000003.0
2007-08-02 10:19:00,162.34,162.34,162.29,162.29,1688199997.0
2007-08-02 10:20:00,162.3,162.32,162.28,162.31,1688199997.0
2007-08-02 10:21:00,162.32,162.33,162.3,162.32,1688199997.0
2007-08-02 10:22:00,162.32,162.32,162.305,162.31,1076800003.0
2007-08-02 10:23:00,162.31,162.32,162.305,162.31,1076600003.0
2007-08-02 10:24:00,162.31,162.33,162.3,162.33,645999997.0
2007-08-02 10:25:00,162.33,162.35,162.33,162.34,1063299999.0
2007-08-02 10:26:00,162.34,162.35,162.34,162.34,674499981.0
2007-08-02 10:27:00,162.35,162.38,162.34,162.37,901599992.0
2007-08-02 10:28:00,162.38,162.38,162.35,162.36,901599992.0
2007-08-02 10:29:00,162.37,162.38,162.36,162.37,901599992.0
2007-08-02 10:30:00,162.37,162.37,162.36,162.36,901599992.0
2007-08-02 10:31:00,162.36,162.38,162.36,162.38,1364900003.0
2007-08-02 10:32:00,162.39,162.39,162.37,162.38,2006500000.0
2007-08-02 10:33:00,162.37,162.39,162.36,162.38,2006500000.0
2007-08-02 10:34:00,162.37,162.39,162.37,162.38,1921499976.0
2007-08-02 10:35:00,162.39,162.39,162.38,162.38,1921499976.0
2007-08-02 10:36:00,162.38,162.38,162.36,162.37,1921499976.0
2007-08-02 10:37:00,162.36,162.37,162.34,162.34,1578299996.0
2007-08-02 10:38:00,162.33,162.35,162.32,162.35,1578299996.0
2007-08-02 10:39:00,162.35,162.36,162.34,162.34,1817399983.0
2007-08-02 10:40:00,162.35,162.38,162.34,162.38,1817399983.0
2007-08-02 10:41:00,162.39,162.39,162.36,162.37,1817399983.0
2007-08-02 10:42:00,162.36,162.38,162.35,162.36,2022100003.0
2007-08-02 10:43:00,162.37,162.42,162.37,162.42,2022100003.0
2007-08-02 10:44:00,162.43,162.46,162.43,162.44,2022100003.0
2007-08-02 10:45:00,162.45,162.45,162.425,162.44,2022100003.0
2007-08-02 10:46:00,162.44,162.44,162.4,162.43,1926699996.0
2007-08-02 10:47:00,162.43,162.43,162.41,162.41,1176199999.0
2007-08-02 10:48:00,162.41,162.41,162.39,162.41,1819699984.0
2007-08-02 10:49:00,162.42,162.42,162.38,162.39,1621900000.0
2007-08-02 10:50:00,162.39,162.4,162.355,162.365,1621900000.0
2007-08-02 10:51:00,162.36,162.38,162.35,162.37,685000008.0
2007-08-02 10:52:00,162.37,162.37,162.355,162.36,455900003.0
2007-08-02 10:53:00,162.355,162.36,162.35,162.355,771000003.0
2007-08-02 10:54:00,162.355,162.36,162.31,162.33,1926300001.0
2007-08-02 10:55:00,162.32,162.35,162.31,162.35,1828899994.0
2007-08-02 10:56:00,162.34,162.36,162.34,162.35,1828899994.0
2007-08-02 10:57:00,162.36,162.37,162.34,162.36,1828899994.0
2007-08-02 10:58:00,162.36,162.37,162.36,162.37,1007299999.0
2007-08-02 10:59:00,162.35,162.37,162.35,162.36,2029100000.0
2007-08-02 11:00:00,162.37,162.37,162.35,162.37,2029100000.0
2007-08-02 11:01:00,162.37,162.38,162.35,162.37,1015300015.0
2007-08-02 11:02:00,162.38,162.43,162.38,162.42,1272199995.0
2007-08-02 11:03:00,162.43,162.44,162.4,162.41,1272199995.0
2007-08-02 11:04:00,162.42,162.43,162.4,162.42,1272199995.0
2007-08-02 11:05:00,162.42,162.43,162.4,162.42,842300004.0
2007-08-02 11:06:00,162.42,162.44,162.4,162.43,1361499999.0
2007-08-02 11:07:00,162.43,162.43,162.42,162.42,1214200001.0
2007-08-02 11:08:00,162.43,162.44,162.41,162.42,1154399989.0
2007-08-02 11:09:00,162.42,162.43,162.38,162.4,691599998.0
2007-08-02 11:10:00,162.4,162.4,162.36,162.36,1400699990.0
2007-08-02 11:11:00,162.37,162.39,162.36,162.38,1101799998.0
2007-08-02 11:12:00,162.37,162.38,162.365,162.375,1101799998.0
2007-08-02 11:13:00,162.38,162.39,162.36,162.39,1742399998.0
2007-08-02 11:14:00,162.39,162.41,162.39,162.41,457999990.0
2007-08-02 11:15:00,162.4,162.42,162.39,162.42,1235500013.0
2007-08-02 11:16:00,162.41,162.42,162.4,162.41,1235500013.0
2007-08-02 11:17:00,162.42,162.43,162.41,162.43,1235500013.0
2007-08-02 11:18:00,162.43,162.43,162.41,162.415,1899000000.0
2007-08-02 11:19:00,162.42,162.43,162.39,162.4,2099600013.0
2007-08-02 11:20:00,162.39,162.4,162.38,162.38,1226300005.0
2007-08-02 11:21:00,162.38,162.39,162.38,162.38,1442400004.0
2007-08-02 11:22:00,162.38,162.39,162.38,162.38,739300001.0
2007-08-02 11:23:00,162.38,162.39,162.37,162.385,1280399992.0
2007-08-02 11:24:00,162.385,162.39,162.37,162.38,873900002.0
2007-08-02 11:25:00,162.38,162.38,162.37,162.38,728599997.0
2007-08-02 11:26:00,162.37,162.38,162.33,162.33,526499997.0
2007-08-02 11:27:00,162.335,162.35,162.335,162.35,526499997.0
2007-08-02 11:28:00,162.35,162.35,162.33,162.33,666099998.0
2007-08-02 11:29:00,162.31,162.34,162.31,162.34,1330800005.0
2007-08-02 11:30:00,162.33,162.34,162.32,162.32,1330800005.0
2007-08-02 11:31:00,162.32,162.33,162.31,162.32,1333199993.0
2007-08-02 11:32:00,162.31,162.31,162.29,162.3,1911099984.0
2007-08-02 11:33:00,162.31,162.31,162.3,162.31,1911099984.0
2007-08-02 11:34:00,162.3,162.32,162.3,162.32,1911099984.0
2007-08-02 11:35:00,162.32,162.32,162.3,162.3,1263699991.0
2007-08-02 11:36:00,162.3,162.3,162.26,162.26,2037599976.0
2007-08-02 11:37:00,162.26,162.27,162.21,162.23,1856599993.0
2007-08-02 11:38:00,162.22,162.24,162.19,162.19,1856599993.0
2007-08-02 11:39:00,162.18,162.19,162.17,162.19,1856599993.0
2007-08-02 11:40:00,162.18,162.22,162.18,162.22,1856599993.0
2007-08-02 11:41:00,162.22,162.27,162.21,162.23,1460300005.0
2007-08-02 11:42:00,162.21,162.23,162.21,162.21,1460300005.0
2007-08-02 11:43:00,162.22,162.23,162.19,162.21,1460300005.0
2007-08-02 11:44:00,162.2,162.23,162.19,162.2,1460300005.0
2007-08-02 11:45:00,162.19,162.21,162.18,162.19,1460300005.0
2007-08-02 11:46:00,162.18,162.21,162.17,162.19,1460300005.0
2007-08-02 11:47:00,162.19,162.19,162.17,162.19,1460300005.0
2007-08-02 11:48:00,162.18,162.19,162.18,162.19,1024500008.0
2007-08-02 11:49:00,162.19,162.2,162.17,162.2,1024500008.0
2007-08-02 11:50:00,162.2,162.21,162.2,162.21,1932900007.0
2007-08-02 11:51:00,162.19,162.25,162.19,162.24,1706599992.0
2007-08-02 11:52:00,162.23,162.25,162.22,162.22,1706599992.0
2007-08-02 11:53:00,162.23,162.24,162.22,162.24,1706599992.0
2007-08-02 11:54:00,162.24,162.24,162.22,162.22,1706599992.0
2007-08-02 11:55:00,162.21,162.22,162.2,162.21,1732699997.0
2007-08-02 11:56:00,162.22,162.22,162.2,162.21,1732699997.0
2007-08-02 11:57:00,162.22,162.24,162.2,162.2,1732699997.0
2007-08-02 11:58:00,162.19,162.2,162.18,162.2,1773400003.0
2007-08-02 11:59:00,162.19,162.21,162.16,162.21,1773400003.0
2007-08-02 12:00:00,162.19,162.25,162.19,162.22,1970200008.0
2007-08-02 12:01:00,162.215,162.24,162.215,162.24,1970200008.0
2007-08-02 12:02:00,162.24,162.24,162.21,162.22,1569100002.0
2007-08-02 12:03:00,162.21,162.22,162.16,162.2,1576900002.0
2007-08-02 12:04:00,162.19,162.24,162.19,162.24,1576900002.0
2007-08-02 12:05:00,162.22,162.24,162.22,162.23,1576900002.0
2007-08-02 12:06:00,162.22,162.26,162.22,162.25,1576900002.0
2007-08-02 12:07:00,162.27,162.27,162.23,162.23,1576900002.0
2007-08-02 12:08:00,162.24,162.27,162.23,162.26,513599994.0
2007-08-02 12:09:00,162.25,162.26,162.25,162.26,513599994.0
2007-08-02 12:10:00,162.25,162.26,162.25,162.26,513599994.0
2007-08-02 12:11:00,162.26,162.28,162.25,162.28,831400002.0
2007-08-02 12:12:00,162.29,162.3,162.26,162.26,1348900004.0
2007-08-02 12:13:00,162.25,162.27,162.25,162.26,1348900004.0
2007-08-02 12:14:00,162.27,162.3,162.26,162.29,605099990.0
2007-08-02 12:15:00,162.285,162.29,162.28,162.29,605099990.0
2007-08-02 12:16:00,162.29,162.3,162.275,162.29,1672899993.0
2007-08-02 12:17:00,162.3,162.36,162.3,162.34,1805299990.0
2007-08-02 12:18:00,162.33,162.33,162.28,162.29,1805299990.0
2007-08-02 12:19:00,162.28,162.3,162.27,162.3,1805299990.0
2007-08-02 12:20:00,162.3,162.31,162.29,162.31,694200011.0
2007-08-02 12:21:00,162.31,162.31,162.26,162.27,2144299999.0
2007-08-02 12:22:00,162.27,162.28,162.25,162.27,1524000006.0
2007-08-02 12:23:00,162.26,162.29,162.26,162.29,1524000006.0
2007-08-02 12:24:00,162.28,162.31,162.28,162.31,1983699981.0
2007-08-02 12:25:00,162.32,162.32,162.3,162.31,1983699981.0
2007-08-02 12:26:00,162.3,162.33,162.3,162.31,1983699981.0
2007-08-02 12:27:00,162.31,162.32,162.3,162.32,1983699981.0
2007-08-02 12:28:00,162.32,162.33,162.32,162.33,501299986.0
2007-08-02 12:29:00,162.33,162.34,162.32,162.33,1594899984.0
2007-08-02 12:30:00,162.33,162.35,162.32,162.345,1002599999.0
2007-08-02 12:31:00,162.37,162.37,162.33,162.34,1541999992.0
2007-08-02 12:32:00,162.335,162.35,162.33,162.34,1541999992.0
2007-08-02 12:33:00,162.34,162.36,162.33,162.335,2001600010.0
2007-08-02 12:34:00,162.35,162.35,162.35,162.35,1186399999.0
2007-08-02 12:35:00,162.34,162.36,162.32,162.35,1186399999.0
2007-08-02 12:36:00,162.36,162.36,162.31,162.33,1186399999.0
2007-08-02 12:37:00,162.32,162.33,162.285,162.3,1186399999.0
2007-08-02 12:38:00,162.3,162.31,162.29,162.3,1234399991.0
2007-08-02 12:39:00,162.29,162.3,162.26,162.27,1744199990.0
2007-08-02 12:40:00,162.27,162.29,162.26,162.28,1744199990.0
2007-08-02 12:41:00,162.28,162.29,162.27,162.27,1723300004.0
2007-08-02 12:42:00,162.27,162.3,162.27,162.29,842200006.0
2007-08-02 12:43:00,162.29,162.31,162.28,162.31,1164899992.0
2007-08-02 12:44:00,162.31,162.31,162.3,162.3,813600001.0
2007-08-02 12:45:00,162.3,162.31,162.3,162.31,415900000.0
2007-08-02 12:46:00,162.3,162.34,162.29,162.33,1794200009.0
2007-08-02 12:47:00,162.34,162.35,162.31,162.31,1794200009.0
2007-08-02 12:48:00,162.32,162.33,162.3,162.3,1794200009.0
2007-08-02 12:49:00,162.31,162.31,162.27,162.27,1794200009.0
2007-08-02 12:50:00,162.29,162.3,162.28,162.29,1690999965.0
2007-08-02 12:51:00,162.3,162.3,162.27,162.29,1690999965.0
2007-08-02 12:52:00,162.29,162.29,162.28,162.28,1690999965.0
2007-08-02 12:53:00,162.28,162.31,162.28,162.3,2134900003.0
2007-08-02 12:54:00,162.31,162.31,162.29,162.3,1566499999.0
2007-08-02 12:55:00,162.3,162.3,162.28,162.28,1566499999.0
2007-08-02 12:56:00,162.28,162.3,162.28,162.29,1018399988.0
2007-08-02 12:57:00,162.29,162.32,162.28,162.32,1739999998.0
2007-08-02 12:58:00,162.3,162.31,162.27,162.28,1035099985.0
2007-08-02 12:59:00,162.27,162.29,162.25,162.25,1035099985.0
2007-08-02 13:00:00,162.27,162.32,162.25,162.31,1035099985.0
2007-08-02 13:01:00,162.33,162.33,162.27,162.29,1035099985.0
2007-08-02 13:02:00,162.29,162.29,162.29,162.29,517499999.0
2007-08-02 13:03:00,162.29,162.29,162.27,162.28,1013399987.0
2007-08-02 13:04:00,162.28,162.29,162.265,162.28,648099992.0
2007-08-02 13:05:00,162.28,162.3,162.28,162.3,982400010.0
2007-08-02 13:06:00,162.3,162.32,162.29,162.29,1297099999.0
2007-08-02 13:07:00,162.28,162.31,162.28,162.31,1582599998.0
2007-08-02 13:08:00,162.31,162.32,162.3,162.315,1582599998.0
2007-08-02 13:09:00,162.33,162.33,162.31,162.32,2124800008.0
2007-08-02 13:10:00,162.31,162.34,162.31,162.33,2124800008.0
2007-08-02 13:11:00,162.32,162.35,162.31,162.31,2124800008.0
2007-08-02 13:12:00,162.32,162.36,162.32,162.35,2124800008.0
2007-08-02 13:13:00,162.36,162.37,162.35,162.37,2124800008.0
2007-08-02 13:14:00,162.37,162.38,162.36,162.37,1620600010.0
2007-08-02 13:15:00,162.37,162.38,162.365,162.38,1158799993.0
2007-08-02 13:16:00,162.38,162.38,162.37,162.38,1150299994.0
2007-08-02 13:17:00,162.38,162.39,162.37,162.38,997100004.0
2007-08-02 13:18:00,162.38,162.38,162.35,162.36,1650799998.0
2007-08-02 13:19:00,162.355,162.37,162.35,162.35,1650799998.0
2007-08-02 13:20:00,162.355,162.39,162.355,162.39,407499992.0
2007-08-02 13:21:00,162.39,162.41,162.39,162.41,724199996.0
2007-08-02 13:22:00,162.41,162.42,162.4,162.42,973100009.0
2007-08-02 13:23:00,162.42,162.42,162.37,162.375,1608699999.0
2007-08-02 13:24:00,162.39,162.41,162.39,162.39,2056600017.0
2007-08-02 13:25:00,162.38,162.42,162.38,162.42,2056600017.0
2007-08-02 13:26:00,162.42,162.46,162.415,162.45,2056600017.0
2007-08-02 13:27:00,162.45,162.48,162.44,162.45,1447500006.0
2007-08-02 13:28:00,162.45,162.47,162.42,162.45,1359699992.0
2007-08-02 13:29:00,162.45,162.45,162.43,162.43,1455600002.0
2007-08-02 13:30:00,162.43,162.46,162.43,162.46,1727499991.0
2007-08-02 13:31:00,162.45,162.45,162.41,162.42,2069400005.0
2007-08-02 13:32:00,162.425,162.45,162.42,162.44,1783299989.0
2007-08-02 13:33:00,162.44,162.44,162.425,162.425,1288199995.0
2007-08-02 13:34:00,162.425,162.45,162.42,162.44,845999995.0
2007-08-02 13:35:00,162.43,162.44,162.41,162.43,1746800001.0
2007-08-02 13:36:00,162.44,162.47,162.43,162.46,1386199989.0
2007-08-02 13:37:00,162.45,162.53,162.45,162.53,1386199989.0
2007-08-02 13:38:00,162.52,162.57,162.52,162.56,1386199989.0
2007-08-02 13:39:00,162.57,162.59,162.56,162.59,1386199989.0
2007-08-02 13:40:00,162.6,162.66,162.59,162.65,1386199989.0
2007-08-02 13:41:00,162.64,162.65,162.62,162.63,1386199989.0
2007-08-02 13:42:00,162.62,162.64,162.615,162.62,1386199989.0
2007-08-02 13:43:00,162.62,162.65,162.6,162.63,1502999994.0
2007-08-02 13:44:00,162.625,162.64,162.61,162.61,1120600000.0
2007-08-02 13:45:00,162.62,162.62,162.6,162.6,1403100012.0
2007-08-02 13:46:00,162.61,162.61,162.56,162.56,789899994.0
2007-08-02 13:47:00,162.57,162.57,162.52,162.52,1852300016.0
2007-08-02 13:48:00,162.53,162.53,162.45,162.45,1852300016.0
2007-08-02 13:49:00,162.47,162.5,162.47,162.49,1852300016.0
2007-08-02 13:50:00,162.48,162.49,162.43,162.43,1852300016.0
2007-08-02 13:51:00,162.44,162.46,162.42,162.43,1852300016.0
2007-08-02 13:52:00,162.44,162.48,162.43,162.465,1852300016.0
2007-08-02 13:53:00,162.49,162.49,162.44,162.44,1523599983.0
2007-08-02 13:54:00,162.44,162.45,162.42,162.45,1523599983.0
2007-08-02 13:55:00,162.45,162.47,162.44,162.47,546199997.0
2007-08-02 13:56:00,162.47,162.51,162.47,162.51,1583199990.0
2007-08-02 13:57:00,162.51,162.52,162.5,162.515,714499995.0
2007-08-02 13:58:00,162.5,162.54,162.48,162.52,1008200002.0
2007-08-02 13:59:00,162.51,162.51,162.49,162.5,1008200002.0
2007-08-02 14:00:00,162.5,162.52,162.49,162.52,1008200002.0
2007-08-02 14:01:00,162.52,162.52,162.48,162.49,210200003.0
2007-08-02 14:02:00,162.495,162.51,162.48,162.48,2024499984.0
2007-08-02 14:03:00,162.49,162.56,162.49,162.55,709199996.0
2007-08-02 14:04:00,162.54,162.57,162.54,162.56,709199996.0
2007-08-02 14:05:00,162.56,162.57,162.555,162.57,709199996.0
2007-08-02 14:06:00,162.57,162.59,162.565,162.58,1494299995.0
2007-08-02 14:07:00,162.57,162.59,162.57,162.59,1334699998.0
2007-08-02 14:08:00,162.59,162.59,162.56,162.565,1334699998.0
2007-08-02 14:09:00,162.57,162.63,162.56,162.61,1756800002.0
2007-08-02 14:10:00,162.62,162.62,162.57,162.57,1756800002.0
2007-08-02 14:11:00,162.57,162.6,162.56,162.585,1527899996.0
2007-08-02 14:12:00,162.585,162.6,162.58,162.58,1447199988.0
2007-08-02 14:13:00,162.6,162.66,162.6,162.66,1294400003.0
2007-08-02 14:14:00,162.65,162.81,162.64,162.78,1294400003.0
2007-08-02 14:15:00,162.79,162.81,162.74,162.76,1294400003.0
2007-08-02 14:16:00,162.77,162.81,162.74,162.74,1294400003.0
2007-08-02 14:17:00,162.75,162.82,162.73,162.77,1294400003.0
2007-08-02 14:18:00,162.78,162.81,162.77,162.79,1294400003.0
2007-08-02 14:19:00,162.78,162.8,162.74,162.74,1294400003.0
2007-08-02 14:20:00,162.73,162.75,162.68,162.75,1294400003.0
2007-08-02 14:21:00,162.735,162.77,162.68,162.73,516601619.0
2007-08-02 14:22:00,162.735,162.74,162.69,162.715,1327800010.0
2007-08-02 14:23:00,162.72,162.73,162.7,162.705,1623899992.0
2007-08-02 14:24:00,162.7,162.73,162.7,162.7,1713799994.0
2007-08-02 14:25:00,162.69,162.71,162.69,162.7,1882499987.0
2007-08-02 14:26:00,162.69,162.74,162.69,162.74,1882499987.0
2007-08-02 14:27:00,162.74,162.74,162.69,162.71,1882499987.0
2007-08-02 14:28:00,162.7,162.72,162.69,162.71,782399997.0
2007-08-02 14:29:00,162.7,162.73,162.69,162.72,782399997.0
2007-08-02 14:30:00,162.71,162.73,162.7,162.7,782399997.0
2007-08-02 14:31:00,162.71,162.77,162.7,162.73,782399997.0
2007-08-02 14:32:00,162.72,162.76,162.72,162.76,782399997.0
2007-08-02 14:33:00,162.75,162.76,162.7,162.7,782399997.0
2007-08-02 14:34:00,162.71,162.78,162.71,162.78,782399997.0
2007-08-02 14:35:00,162.77,162.79,162.75,162.78,782399997.0
2007-08-02 14:36:00,162.77,162.79,162.76,162.77,782399997.0
2007-08-02 14:37:00,162.76,162.77,162.72,162.73,782399997.0
2007-08-02 14:38:00,162.72,162.74,162.71,162.71,782399997.0
2007-08-02 14:39:00,162.72,162.74,162.7,162.72,782399997.0
2007-08-02 14:40:00,162.71,162.72,162.7,162.71,782399997.0
2007-08-02 14:41:00,162.7,162.7,162.68,162.7,782399997.0
2007-08-02 14:42:00,162.71,162.71,162.68,162.69,782399997.0
2007-08-02 14:43:00,162.7,162.71,162.66,162.7,782399997.0
2007-08-02 14:44:00,162.71,162.76,162.71,162.72,782399997.0
2007-08-02 14:45:00,162.73,162.78,162.73,162.76,782399997.0
2007-08-02 14:46:00,162.77,162.79,162.74,162.74,782399997.0
2007-08-02 14:47:00,162.75,162.79,162.74,162.79,782399997.0
2007-08-02 14:48:00,162.77,162.79,162.76,162.76,782399997.0
2007-08-02 14:49:00,162.75,162.89,162.75,162.88,782399997.0
2007-08-02 14:50:00,162.89,162.93,162.86,162.89,782399997.0
2007-08-02 14:51:00,162.9,162.9,162.85,162.88,782399997.0
2007-08-02 14:52:00,162.87,162.93,162.86,162.91,782399997.0
2007-08-02 14:53:00,162.92,162.945,162.91,162.945,782399997.0
2007-08-02 14:54:00,162.945,162.96,162.93,162.93,862200000.0
2007-08-02 14:55:00,162.93,162.98,162.92,162.95,807100000.0
2007-08-02 14:56:00,162.95,162.96,162.94,162.95,934000000.0
2007-08-02 14:57:00,162.945,162.97,162.935,162.95,657800005.0
2007-08-02 14:58:00,162.96,162.97,162.94,162.94,619700000.0
2007-08-02 14:59:00,162.93,162.93,162.84,162.845,1534899997.0
2007-08-02 15:00:00,162.845,162.86,162.82,162.85,821599999.0
2007-08-02 15:01:00,162.85,162.85,162.73,162.74,1025600000.0
2007-08-02 15:02:00,162.735,162.74,162.62,162.64,1145300000.0
2007-08-02 15:03:00,162.64,162.67,162.59,162.62,1291800001.0
2007-08-02 15:04:00,162.62,162.64,162.6,162.62,1175400009.0
2007-08-02 15:05:00,162.62,162.64,162.6,162.63,868800000.0
2007-08-02 15:06:00,162.63,162.64,162.61,162.64,861600000.0
2007-08-02 15:07:00,162.64,162.65,162.58,162.63,835500000.0
2007-08-02 15:08:00,162.63,162.64,162.59,162.615,843100008.0
2007-08-02 15:09:00,162.615,162.655,162.61,162.645,141800000.0
2007-08-02 15:10:00,162.65,162.725,162.65,162.725,56300000.0
2007-08-02 15:11:00,162.82,162.87,162.78,162.84,1598399992.0
2007-08-02 15:12:00,162.85,162.86,162.79,162.79,1598399992.0
2007-08-02 15:13:00,162.8,162.8,162.7,162.7,1598399992.0
2007-08-02 15:14:00,162.7,162.7,162.59,162.62,776400000.0
2007-08-02 15:15:00,162.61,162.64,162.61,162.64,380899999.0
2007-08-02 15:16:00,162.64,162.69,162.64,162.66,683900000.0
2007-08-02 15:17:00,162.66,162.67,162.64,162.67,377000001.0
2007-08-02 15:18:00,162.66,162.68,162.66,162.67,72000000.0
2007-08-02 15:19:00,162.67,162.67,162.62,162.62,372900000.0
2007-08-02 15:20:00,162.62,162.63,162.61,162.61,512000000.0
2007-08-02 15:21:00,162.61,162.62,162.59,162.61,370000000.0
2007-08-02 15:22:00,162.61,162.69,162.59,162.68,573299998.0
2007-08-02 15:23:00,162.68,162.68,162.64,162.64,273900000.0
2007-08-02 15:24:00,162.64,162.66,162.62,162.63,214400000.0
2007-08-02 15:25:00,162.63,162.65,162.62,162.63,1158200012.0
2007-08-02 15:26:00,162.63,162.64,162.61,162.62,393500001.0
2007-08-02 15:27:00,162.63,162.63,162.56,162.57,953800000.0
2007-08-02 15:28:00,162.58,162.59,162.47,162.47,953800000.0
2007-08-02 15:29:00,162.48,162.5,162.44,162.44,953800000.0
2007-08-02 15:30:00,162.45,162.51,162.44,162.5,953800000.0
2007-08-02 15:31:00,162.52,162.52,162.44,162.48,953800000.0
2007-08-02 15:32:00,162.47,162.5,162.44,162.47,1958299991.0
2007-08-02 15:33:00,162.48,162.59,162.48,162.58,1958299991.0
2007-08-02 15:34:00,162.59,162.63,162.56,162.6,1958299991.0
2007-08-02 15:35:00,162.61,162.62,162.56,162.61,1958299991.0
2007-08-02 15:36:00,162.62,162.62,162.54,162.56,1958299991.0
2007-08-02 15:37:00,162.57,162.57,162.56,162.56,1958299991.0
2007-08-02 15:38:00,162.55,162.61,162.55,162.61,1958299991.0
2007-08-02 15:39:00,162.6,162.65,162.59,162.63,1958299991.0
2007-08-02 15:40:00,162.64,162.67,162.62,162.67,1958299991.0
2007-08-02 15:41:00,162.66,162.73,162.66,162.71,1958299991.0
2007-08-02 15:42:00,162.7,162.76,162.69,162.75,1958299991.0
2007-08-02 15:43:00,162.74,162.8,162.74,162.75,1958299991.0
2007-08-02 15:44:00,162.74,162.76,162.72,162.72,1958299991.0
2007-08-02 15:45:00,162.73,162.73,162.6,162.61,1958299991.0
2007-08-02 15:46:00,162.6,162.63,162.57,162.62,1958299991.0
2007-08-02 15:47:00,162.63,162.64,162.61,162.62,1958299991.0
2007-08-02 15:48:00,162.63,162.64,162.6,162.62,1958299991.0
2007-08-02 15:49:00,162.61,162.61,162.58,162.61,1958299991.0
2007-08-02 15:50:00,162.62,162.62,162.61,162.62,1958299991.0
2007-08-02 15:51:00,162.63,162.66,162.6,162.62,1958299991.0
2007-08-02 15:52:00,162.63,162.63,162.6,162.63,1958299991.0
2007-08-02 15:53:00,162.62,162.67,162.61,162.66,1958299991.0
2007-08-02 15:54:00,162.65,162.66,162.63,162.65,1958299991.0
2007-08-02 15:55:00,162.64,162.66,162.59,162.59,1958299991.0
2007-08-02 15:56:00,162.61,162.61,162.56,162.56,1958299991.0
2007-08-02 15:57:00,162.57,162.57,162.56,162.56,1958299991.0
2007-08-02 15:58:00,162.57,162.6,162.56,162.58,1958299991.0
2007-08-02 15:59:00,162.57,162.61,162.57,162.58,1958299991.0
2007-08-02 16:00:00,162.59,162.59,162.53,162.56,1958299991.0
2007-08-02 16:01:00,162.57,162.57,162.51,162.56,1958299991.0
2007-08-02 16:02:00,162.55,162.59,162.55,162.56,1958299991.0
2007-08-02 16:03:00,162.57,162.59,162.55,162.58,1958299991.0
2007-08-02 16:04:00,162.57,162.59,162.55,162.57,1958299991.0
2007-08-02 16:05:00,162.58,162.58,162.55,162.56,1958299991.0
2007-08-02 16:06:00,162.55,162.55,162.52,162.55,1958299991.0
2007-08-02 16:07:00,162.53,162.54,162.5,162.5,1958299991.0
2007-08-02 16:08:00,162.52,162.52,162.48,162.51,1958299991.0
2007-08-02 16:09:00,162.51,162.56,162.49,162.56,1355399984.0
2007-08-02 16:10:00,162.55,162.58,162.55,162.58,1977500004.0
2007-08-02 16:11:00,162.58,162.6,162.57,162.59,2136300011.0
2007-08-02 16:12:00,162.57,162.58,162.51,162.51,1503299997.0
2007-08-02 16:13:00,162.52,162.56,162.52,162.54,1503299997.0
2007-08-02 16:14:00,162.54,162.65,162.53,162.63,1798899993.0
2007-08-02 16:15:00,162.64,162.66,162.62,162.65,1315999996.0
2007-08-02 16:16:00,162.66,162.7,162.64,162.68,1315999996.0
2007-08-02 16:17:00,162.67,162.73,162.67,162.72,1491299997.0
2007-08-02 16:18:00,162.71,162.75,162.69,162.69,1491299997.0
2007-08-02 16:19:00,162.7,162.71,162.66,162.67,1491299997.0
2007-08-02 16:20:00,162.68,162.68,162.63,162.63,1491299997.0
2007-08-02 16:21:00,162.64,162.74,162.63,162.73,1491299997.0
2007-08-02 16:22:00,162.74,162.74,162.7,162.7,1491299997.0
2007-08-02 16:23:00,162.7,162.71,162.68,162.68,1491299997.0
2007-08-02 16:24:00,162.69,162.72,162.69,162.71,1914300010.0
2007-08-02 16:25:00,162.7,162.71,162.69,162.7,1914300010.0
2007-08-02 16:26:00,162.7,162.72,162.68,162.68,1914300010.0
2007-08-02 16:27:00,162.69,162.69,162.65,162.66,1445200003.0
2007-08-02 16:28:00,162.65,162.65,162.63,162.63,1445200003.0
2007-08-02 16:29:00,162.62,162.69,162.62,162.68,1445200003.0
2007-08-02 16:30:00,162.69,162.69,162.62,162.62,1445200003.0
2007-08-02 16:31:00,162.64,162.68,162.62,162.66,1445200003.0
2007-08-02 16:32:00,162.67,162.72,162.67,162.71,1445200003.0
2007-08-02 16:33:00,162.7,162.74,162.7,162.74,1914299982.0
2007-08-02 16:34:00,162.75,162.75,162.72,162.72,1914299982.0
2007-08-02 16:35:00,162.71,162.73,162.69,162.72,1914299982.0
2007-08-02 16:36:00,162.71,162.76,162.71,162.76,1914299982.0
2007-08-02 16:37:00,162.75,162.76,162.75,162.75,1914299982.0
2007-08-02 16:38:00,162.76,162.81,162.76,162.81,1914299982.0
2007-08-02 16:39:00,162.8,162.81,162.76,162.76,1914299982.0
2007-08-02 16:40:00,162.75,162.78,162.74,162.78,1914299982.0
2007-08-02 16:41:00,162.79,162.8,162.75,162.75,1914299982.0
2007-08-02 16:42:00,162.75,162.76,162.72,162.75,2095599994.0
2007-08-02 16:43:00,162.74,162.81,162.74,162.81,2095599994.0
2007-08-02 16:44:00,162.78,162.8,162.72,162.73,2095599994.0
2007-08-02 16:45:00,162.74,162.75,162.71,162.71,2095599994.0
2007-08-02 16:46:00,162.7,162.73,162.7,162.71,2095599994.0
2007-08-02 16:47:00,162.72,162.72,162.71,162.72,2095599994.0
2007-08-02 16:48:00,162.73,162.74,162.72,162.73,2095599994.0
2007-08-02 16:49:00,162.74,162.78,162.73,162.78,2095599994.0
2007-08-02 16:50:00,162.78,162.82,162.77,162.81,1281599989.0
2007-08-02 16:51:00,162.82,162.82,162.79,162.8,1281599989.0
2007-08-02 16:52:00,162.79,162.79,162.77,162.78,1658700018.0
2007-08-02 16:53:00,162.77,162.78,162.75,162.75,1658700018.0
2007-08-02 16:54:00,162.76,162.78,162.76,162.76,1429600008.0
2007-08-02 16:55:00,162.74,162.74,162.71,162.72,1435699976.0
2007-08-02 16:56:00,162.72,162.72,162.71,162.71,1435699976.0
2007-08-02 16:57:00,162.72,162.72,162.69,162.72,1503699992.0
2007-08-02 16:58:00,162.71,162.71,162.65,162.66,1503699992.0
2007-08-02 16:59:00,162.65,162.7,162.65,162.69,1503699992.0
2007-08-02 17:00:00,162.68,162.7,162.65,162.68,1503699992.0
2007-08-02 17:01:00,162.67,162.68,162.65,162.66,1503699992.0
2007-08-02 17:02:00,162.67,162.68,162.61,162.62,1503699992.0
2007-08-02 17:03:00,162.61,162.66,162.61,162.65,1503699992.0
2007-08-02 17:04:00,162.66,162.68,162.66,162.67,1503699992.0
2007-08-02 17:05:00,162.66,162.67,162.63,162.65,1503699992.0
2007-08-02 17:06:00,162.64,162.7,162.62,162.67,1503699992.0
2007-08-02 17:07:00,162.68,162.7,162.67,162.67,1503699992.0
2007-08-02 17:08:00,162.66,162.68,162.66,162.67,1503699992.0
2007-08-02 17:09:00,162.66,162.67,162.63,162.64,1503699992.0
2007-08-02 17:10:00,162.63,162.67,162.61,162.66,1503699992.0
2007-08-02 17:11:00,162.67,162.68,162.63,162.65,1503699992.0
2007-08-02 17:12:00,162.63,162.64,162.61,162.63,1503699992.0
2007-08-02 17:13:00,162.64,162.69,162.64,162.68,1503699992.0
2007-08-02 17:14:00,162.69,162.71,162.68,162.71,1503699992.0
2007-08-02 17:15:00,162.72,162.74,162.71,162.72,1591300011.0
2007-08-02 17:16:00,162.73,162.73,162.69,162.69,1591300011.0
2007-08-02 17:17:00,162.7,162.74,162.67,162.73,1591300011.0
2007-08-02 17:18:00,162.73,162.76,162.72,162.76,1591300011.0
2007-08-02 17:19:00,162.76,162.79,162.75,162.78,1526399989.0
2007-08-02 17:20:00,162.78,162.8,162.78,162.8,539599999.0
2007-08-02 17:21:00,162.81,162.82,162.8,162.8,1705300001.0
2007-08-02 17:22:00,162.79,162.8,162.79,162.79,1705300001.0
2007-08-02 17:23:00,162.81,162.86,162.8,162.86,1512200000.0
2007-08-02 17:24:00,162.87,162.9,162.87,162.88,1512200000.0
2007-08-02 17:25:00,162.89,162.92,162.88,162.91,1512200000.0
2007-08-02 17:26:00,162.9,162.92,162.88,162.88,1512200000.0
2007-08-02 17:27:00,162.87,162.92,162.87,162.91,1512200000.0
2007-08-02 17:28:00,162.92,162.93,162.91,162.93,1512200000.0
2007-08-02 17:29:00,162.93,162.93,162.91,162.93,1512200000.0
2007-08-02 17:30:00,162.92,163.06,162.92,163.05,2137499979.0
2007-08-02 17:31:00,163.04,163.13,163.03,163.13,2137499979.0
2007-08-02 17:32:00,163.15,163.16,163.13,163.15,2137499979.0
2007-08-02 17:33:00,163.17,163.17,163.13,163.13,2137499979.0
2007-08-02 17:34:00,163.15,163.15,163.1,163.1,2137499979.0
2007-08-02 17:35:00,163.11,163.11,163.08,163.08,2137499979.0
2007-08-02 17:36:00,163.09,163.1,163.07,163.08,2137499979.0
2007-08-02 17:37:00,163.07,163.09,163.07,163.09,2137499979.0
2007-08-02 17:38:00,163.09,163.16,163.09,163.16,2137499979.0
2007-08-02 17:39:00,163.16,163.16,163.09,163.1,1656999995.0
2007-08-02 17:40:00,163.1,163.1,163.08,163.09,1656999995.0
2007-08-02 17:41:00,163.09,163.12,163.07,163.11,1989200011.0
2007-08-02 17:42:00,163.11,163.12,163.1,163.1,1059099998.0
2007-08-02 17:43:00,163.1,163.11,163.08,163.09,1061499997.0
2007-08-02 17:44:00,163.09,163.1,163.08,163.09,947499994.0
2007-08-02 17:45:00,163.1,163.12,163.09,163.09,1626599995.0
2007-08-02 17:46:00,163.1,163.11,163.08,163.09,1645618018.0
2007-08-02 17:47:00,163.1,163.12,163.1,163.11,599200004.0
2007-08-02 17:48:00,163.11,163.12,163.1,163.11,1878299993.0
2007-08-02 17:49:00,163.13,163.17,163.12,163.16,1636199990.0
2007-08-02 17:50:00,163.17,163.24,163.15,163.23,1636199990.0
2007-08-02 17:51:00,163.24,163.29,163.22,163.28,1636199990.0
2007-08-02 17:52:00,163.29,163.31,163.28,163.31,1636199990.0
2007-08-02 17:53:00,163.31,163.33,163.29,163.3,1636199990.0
2007-08-02 17:54:00,163.3,163.4,163.3,163.36,1482900005.0
2007-08-02 17:55:00,163.35,163.36,163.32,163.33,1482900005.0
2007-08-02 17:56:00,163.32,163.37,163.32,163.37,1482900005.0
2007-08-02 17:57:00,163.36,163.41,163.36,163.37,1482900005.0
2007-08-02 17:58:00,163.38,163.43,163.38,163.43,1482900005.0
2007-08-02 17:59:00,163.42,163.43,163.4,163.41,1482900005.0
2007-08-02 18:00:00,163.42,163.43,163.35,163.36,1482900005.0
2007-08-02 18:01:00,163.37,163.38,163.33,163.33,1482900005.0
2007-08-02 18:02:00,163.32,163.36,163.32,163.33,1482900005.0
2007-08-02 18:03:00,163.32,163.45,163.32,163.45,1482900005.0
2007-08-02 18:04:00,163.44,163.45,163.38,163.38,1482900005.0
2007-08-02 18:05:00,163.38,163.43,163.38,163.42,1482900005.0
2007-08-02 18:06:00,163.42,163.48,163.4,163.48,2144399997.0
2007-08-02 18:07:00,163.47,163.48,163.45,163.45,2144399997.0
2007-08-02 18:08:00,163.45,163.48,163.44,163.48,2144399997.0
2007-08-02 18:09:00,163.48,163.48,163.44,163.45,1331700002.0
2007-08-02 18:10:00,163.46,163.46,163.43,163.45,1331700002.0
2007-08-02 18:11:00,163.44,163.47,163.43,163.47,1993899992.0
2007-08-02 18:12:00,163.46,163.49,163.46,163.47,1993899992.0
2007-08-02 18:13:00,163.46,163.49,163.46,163.49,1993899992.0
2007-08-02 18:14:00,163.48,163.48,163.45,163.45,1993899992.0
2007-08-02 18:15:00,163.46,163.46,163.4,163.4,1993899992.0
2007-08-02 18:16:00,163.39,163.41,163.35,163.41,1993899992.0
2007-08-02 18:17:00,163.4,163.42,163.38,163.42,1993899992.0
2007-08-02 18:18:00,163.41,163.43,163.4,163.41,1993899992.0
2007-08-02 18:19:00,163.42,163.42,163.35,163.35,1952899980.0
2007-08-02 18:20:00,163.36,163.36,163.32,163.33,1952899980.0
2007-08-02 18:21:00,163.33,163.34,163.32,163.34,1887099999.0
2007-08-02 18:22:00,163.35,163.35,163.3,163.3,1887099999.0
2007-08-02 18:23:00,163.3,163.34,163.29,163.33,1792400006.0
2007-08-02 18:24:00,163.31,163.32,163.29,163.3,2110799979.0
2007-08-02 18:25:00,163.29,163.31,163.28,163.31,2110799979.0
2007-08-02 18:26:00,163.32,163.34,163.31,163.33,2110799979.0
2007-08-02 18:27:00,163.33,163.35,163.33,163.35,1094999992.0
2007-08-02 18:28:00,163.35,163.35,163.3,163.31,1371899992.0
2007-08-02 18:29:00,163.3,163.31,163.29,163.3,524800001.0
2007-08-02 18:30:00,163.32,163.32,163.28,163.28,524800001.0
2007-08-02 18:31:00,163.28,163.28,163.26,163.28,1591000004.0
2007-08-02 18:32:00,163.25,163.26,163.22,163.26,1456100016.0
2007-08-02 18:33:00,163.26,163.3,163.25,163.3,1456100016.0
2007-08-02 18:34:00,163.3,163.33,163.3,163.32,892900005.0
2007-08-02 18:35:00,163.32,163.32,163.31,163.32,879800000.0
2007-08-02 18:36:00,163.32,163.34,163.31,163.34,1736799992.0
2007-08-02 18:37:00,163.33,163.34,163.3,163.33,1736799992.0
2007-08-02 18:38:00,163.33,163.34,163.32,163.34,735199998.0
2007-08-02 18:39:00,163.34,163.35,163.33,163.34,299900000.0
2007-08-02 18:40:00,163.35,163.35,163.33,163.33,889600007.0
2007-08-02 18:41:00,163.33,163.35,163.32,163.33,1710700000.0
2007-08-02 18:42:00,163.33,163.34,163.3,163.3,1710700000.0
2007-08-02 18:43:00,163.3,163.32,163.28,163.32,2018099998.0
2007-08-02 18:44:00,163.31,163.31,163.27,163.28,1522699987.0
2007-08-02 18:45:00,163.27,163.27,163.25,163.25,1522699987.0
2007-08-02 18:46:00,163.26,163.3,163.25,163.29,1522699987.0
2007-08-02 18:47:00,163.29,163.3,163.27,163.3,1522699987.0
2007-08-02 18:48:00,163.3,163.32,163.29,163.31,1773200000.0
2007-08-02 18:49:00,163.31,163.31,163.27,163.29,1462499993.0
2007-08-02 18:50:00,163.29,163.3,163.26,163.3,1972349996.0
2007-08-02 18:51:00,163.3,163.3,163.22,163.22,1773299982.0
2007-08-02 18:52:00,163.22,163.24,163.22,163.22,2098399996.0
2007-08-02 18:53:00,163.22,163.24,163.22,163.23,623999998.0
2007-08-02 18:54:00,163.23,163.24,163.23,163.23,628800002.0
2007-08-02 18:55:00,163.24,163.27,163.24,163.26,1002900000.0
2007-08-02 18:56:00,163.26,163.26,163.22,163.22,1899100002.0
2007-08-02 18:57:00,163.22,163.22,163.17,163.19,2008999991.0
2007-08-02 18:58:00,163.18,163.19,163.16,163.16,1705199980.0
2007-08-02 18:59:00,163.16,163.17,163.13,163.14,2005550004.0
2007-08-02 19:00:00,163.13,163.17,163.13,163.16,1396799993.0
2007-08-02 19:01:00,163.17,163.19,163.15,163.15,1396799993.0
2007-08-02 19:02:00,163.17,163.18,163.15,163.18,1396799993.0
2007-08-02 19:03:00,163.16,163.16,163.13,163.13,1785399997.0
2007-08-02 19:04:00,163.12,163.14,163.1,163.11,1785399997.0
2007-08-02 19:05:00,163.12,163.15,163.12,163.12,1785399997.0
2007-08-02 19:06:00,163.12,163.12,163.04,163.05,1653800004.0
2007-08-02 19:07:00,163.04,163.08,163.04,163.07,1653800004.0
2007-08-02 19:08:00,163.08,163.11,163.07,163.11,1653800004.0
2007-08-02 19:09:00,163.11,163.11,163.1,163.11,1653800004.0
2007-08-02 19:10:00,163.09,163.11,163.09,163.11,1333799985.0
2007-08-02 19:11:00,163.12,163.12,163.1,163.11,1333799985.0
2007-08-02 19:12:00,163.11,163.11,163.07,163.07,1340599995.0
2007-08-02 19:13:00,163.08,163.08,163.06,163.08,1340599995.0
2007-08-02 19:14:00,163.08,163.08,163.05,163.06,1340599995.0
2007-08-02 19:15:00,163.06,163.06,163.03,163.03,1996099976.0
2007-08-02 19:16:00,163.02,163.02,162.98,162.98,1964800001.0
2007-08-02 19:17:00,162.97,163.04,162.96,163.04,1964800001.0
2007-08-02 19:18:00,163.05,163.08,163.05,163.07,1964800001.0
2007-08-02 19:19:00,163.09,163.1,163.06,163.07,1964800001.0
2007-08-02 19:20:00,163.06,163.07,163.03,163.04,2096299974.0
2007-08-02 19:21:00,163.03,163.05,163.03,163.04,2096299974.0
2007-08-02 19:22:00,163.05,163.05,163.03,163.05,2096299974.0
2007-08-02 19:23:00,163.05,163.05,163.03,163.04,1917800009.0
2007-08-02 19:24:00,163.04,163.05,163.02,163.05,1548100012.0
2007-08-02 19:25:00,163.05,163.05,162.99,163.0,1330799998.0
2007-08-02 19:26:00,162.99,163.01,162.96,163.01,1330799998.0
2007-08-02 19:27:00,163.02,163.05,163.01,163.01,1330799998.0
2007-08-02 19:28:00,163.02,163.05,163.01,163.01,1330799998.0
2007-08-02 19:29:00,163.01,163.02,163.01,163.01,1475399983.0
2007-08-02 19:30:00,163.02,163.05,163.02,163.03,1344399990.0
2007-08-02 19:31:00,163.04,163.06,163.03,163.05,1176800003.0
2007-08-02 19:32:00,163.06,163.18,163.06,163.18,814600000.0
2007-08-02 19:33:00,163.19,163.21,163.17,163.18,814600000.0
2007-08-02 19:34:00,163.17,163.31,163.17,163.29,814600000.0
2007-08-02 19:35:00,163.28,163.3,163.26,163.26,814600000.0
2007-08-02 19:36:00,163.25,163.25,163.23,163.23,814600000.0
2007-08-02 19:37:00,163.24,163.24,163.22,163.23,814600000.0
2007-08-02 19:38:00,163.22,163.26,163.22,163.24,814600000.0
2007-08-02 19:39:00,163.25,163.25,163.22,163.23,814600000.0
2007-08-02 19:40:00,163.24,163.24,163.22,163.24,814600000.0
2007-08-02 19:41:00,163.24,163.25,163.22,163.24,1857000004.0
2007-08-02 19:42:00,163.24,163.26,163.24,163.25,1026400005.0
2007-08-02 19:43:00,163.25,163.25,163.21,163.21,1448299997.0
2007-08-02 19:44:00,163.22,163.26,163.22,163.26,1478199975.0
2007-08-02 19:45:00,163.27,163.3,163.26,163.29,1478199975.0
2007-08-02 19:46:00,163.3,163.31,163.25,163.26,1478199975.0
2007-08-02 19:47:00,163.27,163.27,163.25,163.25,1478199975.0
2007-08-02 19:48:00,163.24,163.24,163.21,163.21,1251099998.0
2007-08-02 19:49:00,163.19,163.2,163.17,163.18,1251099998.0
2007-08-02 19:50:00,163.18,163.19,163.15,163.18,1251099998.0
2007-08-02 19:51:00,163.17,163.19,163.15,163.15,995700001.0
2007-08-02 19:52:00,163.15,163.16,163.12,163.13,1158599993.0
2007-08-02 19:53:00,163.13,163.19,163.13,163.19,1532499993.0
2007-08-02 19:54:00,163.19,163.21,163.18,163.2,1049699995.0
2007-08-02 19:55:00,163.2,163.21,163.18,163.19,2032300011.0
2007-08-02 19:56:00,163.19,163.22,163.17,163.21,1543500012.0
2007-08-02 19:57:00,163.21,163.23,163.21,163.23,1124299984.0
2007-08-02 19:58:00,163.23,163.24,163.21,163.24,1124299984.0
2007-08-02 19:59:00,163.25,163.27,163.24,163.26,1429300011.0
2007-08-02 20:00:00,163.25,163.32,163.25,163.31,1522300000.0
2007-08-02 20:01:00,163.32,163.35,163.3,163.35,1522300000.0
2007-08-02 20:02:00,163.34,163.34,163.31,163.31,1522300000.0
2007-08-02 20:03:00,163.32,163.34,163.3,163.31,1522300000.0
2007-08-02 20:04:00,163.32,163.35,163.31,163.35,1522300000.0
2007-08-02 20:05:00,163.36,163.38,163.35,163.37,1522300000.0
2007-08-02 20:06:00,163.36,163.38,163.33,163.34,1522300000.0
2007-08-02 20:07:00,163.33,163.36,163.33,163.34,1522300000.0
2007-08-02 20:08:00,163.35,163.35,163.31,163.31,1246200012.0
2007-08-02 20:09:00,163.31,163.33,163.31,163.32,1386400008.0
2007-08-02 20:10:00,163.31,163.32,163.3,163.3,2053300001.0
2007-08-02 20:11:00,163.3,163.31,163.28,163.28,2053300001.0
2007-08-02 20:12:00,163.27,163.27,163.23,163.25,1721899998.0
2007-08-02 20:13:00,163.25,163.25,163.23,163.24,1721899998.0
2007-08-02 20:14:00,163.24,163.27,163.23,163.27,2037099996.0
2007-08-02 20:15:00,163.26,163.28,163.26,163.26,1827999990.0
2007-08-02 20:16:00,163.25,163.25,163.21,163.21,1827999990.0
2007-08-02 20:17:00,163.22,163.23,163.2,163.23,1827999990.0
2007-08-02 20:18:00,163.23,163.24,163.21,163.22,1633700009.0
2007-08-02 20:19:00,163.22,163.24,163.22,163.22,847699999.0
2007-08-02 20:20:00,163.22,163.23,163.21,163.22,1283399997.0
2007-08-02 20:21:00,163.22,163.23,163.21,163.23,1694100025.0
2007-08-02 20:22:00,163.23,163.25,163.23,163.25,2014499983.0
2007-08-02 20:23:00,163.25,163.25,163.24,163.24,500599999.0
2007-08-02 20:24:00,163.24,163.25,163.22,163.22,1752800010.0
2007-08-02 20:25:00,163.22,163.22,163.15,163.16,1491899993.0
2007-08-02 20:26:00,163.14,163.14,163.1,163.11,1496799984.0
2007-08-02 20:27:00,163.11,163.11,163.09,163.1,1496799984.0
2007-08-02 20:28:00,163.1,163.14,163.1,163.12,1467599993.0
2007-08-02 20:29:00,163.12,163.13,163.11,163.11,2035299997.0
2007-08-02 20:30:00,163.12,163.17,163.12,163.17,1882599994.0
2007-08-02 20:31:00,163.18,163.23,163.18,163.2,1882599994.0
2007-08-02 20:32:00,163.2,163.22,163.18,163.18,1882599994.0
2007-08-02 20:33:00,163.18,163.19,163.11,163.11,1495800000.0
2007-08-02 20:34:00,163.12,163.12,163.09,163.09,1495800000.0
2007-08-02 20:35:00,163.09,163.11,163.07,163.08,2028100005.0
2007-08-02 20:36:00,163.1,163.1,163.07,163.08,998999985.0
2007-08-02 20:37:00,163.09,163.09,163.07,163.08,1535099987.0
2007-08-02 20:38:00,163.07,163.1,163.07,163.08,1535099987.0
2007-08-02 20:39:00,163.07,163.08,163.02,163.04,1535099987.0
2007-08-02 20:40:00,163.03,163.07,163.01,163.07,1535099987.0
2007-08-02 20:41:00,163.06,163.09,163.05,163.07,1535099987.0
2007-08-02 20:42:00,163.08,163.17,163.08,163.17,1535099987.0
2007-08-02 20:43:00,163.17,163.18,163.15,163.15,1268399998.0
2007-08-02 20:44:00,163.15,163.17,163.14,163.15,1832300012.0
2007-08-02 20:45:00,163.15,163.15,163.13,163.14,887600004.0
2007-08-02 20:46:00,163.14,163.14,163.12,163.13,951899997.0
2007-08-02 20:47:00,163.13,163.13,163.06,163.08,519599994.0
2007-08-02 20:48:00,163.07,163.11,163.07,163.11,519599994.0
2007-08-02 20:49:00,163.11,163.14,163.11,163.13,519599994.0
2007-08-02 20:50:00,163.14,163.15,163.14,163.14,999799994.0
2007-08-02 20:51:00,163.14,163.16,163.13,163.13,733100003.0
2007-08-02 20:52:00,163.13,163.14,163.1,163.1,1087699995.0
2007-08-02 20:53:00,163.11,163.11,163.11,163.11,172599998.0
2007-08-02 20:54:00,163.11,163.14,163.11,163.14,633400007.0
2007-08-02 20:55:00,163.12,163.13,163.1,163.11,1953899989.0
2007-08-02 20:56:00,163.12,163.15,163.09,163.12,1953899989.0
2007-08-02 20:57:00,163.11,163.14,163.08,163.1,1953899989.0
2007-08-02 20:58:00,163.09,163.11,163.05,163.08,1953899989.0
2007-08-02 20:59:00,163.09,163.11,163.06,163.06,1953899989.0
2007-08-02 21:00:00,163.05,163.08,163.05,163.06,1086400007.0
2007-08-02 21:01:00,163.08,163.1,163.06,163.08,1086400007.0
2007-08-02 21:02:00,163.08,163.11,163.07,163.07,1086400007.0
2007-08-02 21:03:00,163.08,163.1,163.07,163.1,1363899995.0
2007-08-02 21:04:00,163.11,163.15,163.09,163.15,1363899995.0
2007-08-02 21:05:00,163.15,163.15,163.13,163.14,1363899995.0
2007-08-02 21:06:00,163.15,163.16,163.14,163.15,1621200010.0
2007-08-02 21:07:00,163.15,163.16,163.13,163.14,1642799997.0
2007-08-02 21:08:00,163.15,163.2,163.14,163.18,961400005.0
2007-08-02 21:09:00,163.18,163.22,163.18,163.2,961400005.0
2007-08-02 21:10:00,163.2,163.21,163.16,163.18,1207600006.0
2007-08-02 21:11:00,163.17,163.19,163.16,163.19,1817399980.0
2007-08-02 21:12:00,163.19,163.19,163.17,163.17,318000004.0
2007-08-02 21:13:00,163.17,163.19,163.17,163.17,844699996.0
2007-08-02 21:14:00,163.17,163.17,163.16,163.17,116699999.0
2007-08-02 21:15:00,163.17,163.21,163.17,163.19,2103700005.0
2007-08-02 21:16:00,163.2,163.2,163.17,163.19,1623400002.0
2007-08-02 21:17:00,163.19,163.19,163.17,163.18,506400000.0
2007-08-02 21:18:00,163.18,163.18,163.18,163.18,100000000.0
2007-08-02 21:19:00,163.18,163.18,163.18,163.18,76800000.0
2007-08-02 21:20:00,163.18,163.22,163.18,163.22,1415299993.0
2007-08-02 21:21:00,163.22,163.25,163.21,163.22,1904499995.0
2007-08-02 21:22:00,163.23,163.23,163.21,163.21,230199997.0
2007-08-02 21:23:00,163.2,163.22,163.19,163.19,921400002.0
2007-08-02 21:24:00,163.21,163.22,163.19,163.21,1656299995.0
2007-08-02 21:25:00,163.22,163.22,163.19,163.21,1656299995.0
2007-08-02 21:26:00,163.21,163.23,163.21,163.22,740200005.0
2007-08-02 21:27:00,163.22,163.27,163.21,163.27,2117600006.0
2007-08-02 21:28:00,163.26,163.34,163.26,163.3,1572799995.0
2007-08-02 21:29:00,163.29,163.36,163.29,163.35,1572799995.0
2007-08-02 21:30:00,163.34,163.34,163.29,163.32,1572799995.0
2007-08-02 21:31:00,163.34,163.38,163.33,163.37,1572799995.0
2007-08-02 21:32:00,163.38,163.4,163.34,163.39,1572799995.0
2007-08-02 21:33:00,163.4,163.4,163.34,163.35,1572799995.0
2007-08-02 21:34:00,163.35,163.36,163.32,163.32,1572799995.0
2007-08-02 21:35:00,163.34,163.34,163.31,163.32,1538200000.0
2007-08-02 21:36:00,163.33,163.33,163.31,163.32,1538200000.0
2007-08-02 21:37:00,163.32,163.33,163.31,163.31,775500003.0
2007-08-02 21:38:00,163.29,163.31,163.28,163.31,2003400003.0
2007-08-02 21:39:00,163.32,163.33,163.31,163.32,2003400003.0
2007-08-02 21:40:00,163.33,163.33,163.3,163.31,2003400003.0
2007-08-02 21:41:00,163.31,163.33,163.31,163.32,965499984.0
2007-08-02 21:42:00,163.32,163.32,163.3,163.31,1031699996.0
2007-08-02 21:43:00,163.3,163.32,163.29,163.31,1732799983.0
2007-08-02 21:44:00,163.31,163.31,163.26,163.27,1560099987.0
2007-08-02 21:45:00,163.27,163.32,163.27,163.32,935300005.0
2007-08-02 21:46:00,163.31,163.32,163.3,163.32,935300005.0
2007-08-02 21:47:00,163.3,163.3,163.27,163.29,367799999.0
2007-08-02 21:48:00,163.3,163.31,163.29,163.31,367799999.0
2007-08-02 21:49:00,163.3,163.33,163.27,163.32,1939899997.0
2007-08-02 21:50:00,163.33,163.38,163.33,163.37,1939899997.0
2007-08-02 21:51:00,163.37,163.38,163.36,163.36,1587299998.0
2007-08-02 21:52:00,163.35,163.36,163.3,163.32,2030099998.0
2007-08-02 21:53:00,163.31,163.33,163.28,163.29,1451900002.0
2007-08-02 21:54:00,163.29,163.3,163.28,163.29,1825800014.0
2007-08-02 21:55:00,163.29,163.29,163.26,163.27,634100002.0
2007-08-02 21:56:00,163.27,163.27,163.26,163.26,285200006.0
2007-08-02 21:57:00,163.27,163.28,163.26,163.26,1145300012.0
2007-08-02 21:58:00,163.27,163.28,163.25,163.27,1012500003.0
2007-08-02 21:59:00,163.27,163.28,163.27,163.28,817699999.0
2007-08-02 22:00:00,163.27,163.27,163.25,163.27,1397200004.0
2007-08-02 22:01:00,163.27,163.28,163.26,163.26,676999998.0
2007-08-02 22:02:00,163.26,163.3,163.26,163.28,1212700000.0
2007-08-02 22:03:00,163.29,163.35,163.29,163.35,1212700000.0
2007-08-02 22:04:00,163.35,163.36,163.34,163.36,1212700000.0
2007-08-02 22:05:00,163.35,163.36,163.34,163.35,949599998.0
2007-08-02 22:06:00,163.35,163.38,163.34,163.37,893399997.0
2007-08-02 22:07:00,163.37,163.37,163.36,163.37,424599999.0
2007-08-02 22:08:00,163.37,163.37,163.37,163.37,675599981.0
2007-08-02 22:09:00,163.37,163.41,163.37,163.41,1164299991.0
2007-08-02 22:10:00,163.42,163.42,163.39,163.39,1589500001.0
2007-08-02 22:11:00,163.39,163.42,163.39,163.41,1033299989.0
2007-08-02 22:12:00,163.41,163.41,163.38,163.4,1032700003.0
2007-08-02 22:13:00,163.4,163.4,163.37,163.37,2036499977.0
2007-08-02 22:14:00,163.37,163.37,163.35,163.36,537200002.0
2007-08-02 22:15:00,163.35,163.38,163.35,163.38,1038299995.0
2007-08-02 22:16:00,163.38,163.41,163.38,163.41,481499994.0
2007-08-02 22:17:00,163.4,163.41,163.4,163.41,187999997.0
2007-08-02 22:18:00,163.41,163.41,163.4,163.41,304400002.0
2007-08-02 22:19:00,163.41,163.42,163.38,163.4,896200005.0
2007-08-02 22:20:00,163.4,163.4,163.39,163.39,1161700002.0
2007-08-02 22:21:00,163.39,163.39,163.35,163.38,760900005.0
2007-08-02 22:22:00,163.37,163.37,163.34,163.35,1267000006.0
2007-08-02 22:23:00,163.36,163.38,163.36,163.38,148600001.0
2007-08-02 22:24:00,163.37,163.37,163.35,163.36,430000002.0
2007-08-02 22:25:00,163.36,163.38,163.35,163.38,420199998.0
2007-08-02 22:26:00,163.38,163.4,163.37,163.38,1217800003.0
2007-08-02 22:27:00,163.39,163.4,163.37,163.39,557699994.0
2007-08-02 22:28:00,163.39,163.4,163.39,163.39,94500000.0
2007-08-02 22:29:00,163.39,163.39,163.39,163.39,58600000.0
2007-08-02 22:30:00,163.39,163.41,163.39,163.4,137099999.0
2007-08-02 22:31:00,163.4,163.41,163.39,163.41,447100005.0
2007-08-02 22:32:00,163.41,163.41,163.4,163.4,262399999.0
2007-08-02 22:33:00,163.4,163.4,163.4,163.4,18400000.0
2007-08-02 22:34:00,163.4,163.41,163.39,163.4,270900001.0
2007-08-02 22:35:00,163.4,163.41,163.39,163.41,159999999.0
2007-08-02 22:36:00,163.41,163.41,163.4,163.4,56800000.0
2007-08-02 22:37:00,163.4,163.4,163.37,163.37,803199997.0
2007-08-02 22:38:00,163.38,163.38,163.38,163.38,34300000.0
2007-08-02 22:39:00,163.38,163.38,163.37,163.37,257599997.0
2007-08-02 22:40:00,163.37,163.39,163.36,163.39,1463999995.0
2007-08-02 22:41:00,163.39,163.39,163.36,163.38,196000002.0
2007-08-02 22:42:00,163.38,163.38,163.36,163.37,374200000.0
2007-08-02 22:43:00,163.37,163.37,163.35,163.36,591199997.0
2007-08-02 22:44:00,163.36,163.36,163.26,163.29,1518000006.0
2007-08-02 22:45:00,163.29,163.32,163.27,163.31,1576199999.0
2007-08-02 22:46:00,163.31,163.31,163.31,163.31,76000000.0
2007-08-02 22:47:00,163.31,163.32,163.3,163.32,335100000.0
2007-08-02 22:48:00,163.32,163.33,163.3,163.31,1157600002.0
2007-08-02 22:49:00,163.34,163.35,163.31,163.31,725299993.0
2007-08-02 22:50:00,163.3,163.31,163.28,163.31,725299993.0
2007-08-02 22:51:00,163.31,163.31,163.31,163.31,677100004.0
2007-08-02 22:52:00,163.3,163.31,163.3,163.31,439000000.0
2007-08-02 22:53:00,163.31,163.31,163.3,163.3,654999998.0
2007-08-02 22:54:00,163.3,163.31,163.3,163.31,555100000.0
2007-08-02 22:55:00,163.31,163.32,163.31,163.32,417599997.0
2007-08-02 22:56:00,163.32,163.34,163.32,163.33,811799996.0
2007-08-02 22:57:00,163.33,163.35,163.33,163.35,459799996.0
2007-08-02 22:58:00,163.35,163.36,163.34,163.34,468000002.0
2007-08-02 22:59:00,163.34,163.35,163.32,163.34,811900011.0
2007-08-02 23:00:00,163.34,163.35,163.33,163.35,293799998.0
2007-08-02 23:01:00,163.37,163.39,163.37,163.37,188200002.0
2007-08-02 23:02:00,163.37,163.37,163.37,163.37,37600000.0
2007-08-02 23:03:00,163.37,163.39,163.37,163.39,64800000.0
2007-08-02 23:04:00,163.39,163.4,163.33,163.35,625499999.0
2007-08-02 23:05:00,163.35,163.35,163.33,163.33,265600005.0
2007-08-02 23:06:00,163.32,163.33,163.32,163.33,21600000.0
2007-08-02 23:07:00,163.32,163.33,163.32,163.32,98400000.0
2007-08-02 23:08:00,163.32,163.32,163.29,163.29,80800000.0
2007-08-02 23:09:00,163.29,163.29,163.25,163.26,573800001.0
2007-08-02 23:10:00,163.27,163.27,163.23,163.23,219300004.0
2007-08-02 23:11:00,163.24,163.27,163.23,163.27,210999997.0
2007-08-02 23:12:00,163.26,163.26,163.23,163.26,162200000.0
2007-08-02 23:13:00,163.26,163.26,163.22,163.22,269499997.0
2007-08-02 23:14:00,163.22,163.22,163.2,163.21,203500000.0
2007-08-02 23:15:00,163.22,163.22,163.2,163.21,189600000.0
2007-08-02 23:16:00,163.21,163.21,163.18,163.19,217400002.0
2007-08-02 23:17:00,163.19,163.2,163.19,163.2,188499997.0
2007-08-02 23:18:00,163.2,163.23,163.19,163.22,347899999.0
2007-08-02 23:19:00,163.22,163.23,163.21,163.22,319599995.0
2007-08-02 23:20:00,163.22,163.23,163.22,163.22,89199998.0
2007-08-02 23:21:00,163.22,163.22,163.22,163.22,262400000.0
2007-08-02 23:22:00,163.22,163.25,163.22,163.25,574400001.0
2007-08-02 23:23:00,163.26,163.28,163.25,163.28,330200000.0
2007-08-02 23:24:00,163.29,163.29,163.27,163.27,289299991.0
2007-08-02 23:25:00,163.27,163.28,163.27,163.27,89299998.0
2007-08-02 23:26:00,163.27,163.27,163.27,163.27,43200000.0
2007-08-02 23:27:00,163.27,163.27,163.26,163.27,300899997.0
2007-08-02 23:28:00,163.27,163.28,163.26,163.26,258799996.0
2007-08-02 23:29:00,163.28,163.3,163.27,163.29,281900000.0
2007-08-02 23:30:00,163.29,163.3,163.29,163.3,32800000.0
2007-08-02 23:32:00,163.3,163.3,163.27,163.27,300599997.0
2007-08-02 23:33:00,163.29,163.3,163.28,163.3,221000000.0
2007-08-02 23:34:00,163.28,163.3,163.28,163.3,67099999.0
2007-08-02 23:35:00,163.3,163.3,163.3,163.3,16000000.0
2007-08-02 23:36:00,163.3,163.3,163.27,163.27,165499999.0
2007-08-02 23:37:00,163.25,163.25,163.25,163.25,62399997.0
2007-08-02 23:38:00,163.25,163.26,163.24,163.26,283500003.0
2007-08-02 23:40:00,163.26,163.26,163.25,163.26,126200002.0
2007-08-02 23:41:00,163.25,163.26,163.25,163.25,72000000.0
2007-08-02 23:42:00,163.25,163.26,163.23,163.25,128499999.0
2007-08-02 23:43:00,163.26,163.26,163.25,163.26,78999998.0
2007-08-02 23:44:00,163.26,163.26,163.26,163.26,31800000.0
2007-08-02 23:45:00,163.27,163.27,163.27,163.27,71800000.0
2007-08-02 23:46:00,163.27,163.28,163.25,163.27,274699998.0
2007-08-02 23:47:00,163.27,163.29,163.26,163.26,108400000.0
2007-08-02 23:51:00,163.26,163.27,163.26,163.27,31900000.0
2007-08-02 23:52:00,163.27,163.27,163.26,163.26,87600000.0
2007-08-02 23:53:00,163.26,163.26,163.25,163.25,386499995.0
2007-08-02 23:54:00,163.25,163.28,163.23,163.24,531399989.0
2007-08-02 23:55:00,163.24,163.27,163.24,163.25,304700002.0
2007-08-02 23:57:00,163.25,163.26,163.18,163.2,276600003.0
2007-08-02 23:58:00,163.22,163.22,163.19,163.19,695099988.0
2007-08-02 23:59:00,163.19,163.21,163.19,163.21,715999998.0
2007-08-03 00:00:00,163.2,163.2,163.19,163.2,546999998.0
2007-08-03 00:01:00,163.2,163.2,163.19,163.19,104000001.0
2007-08-03 00:02:00,163.19,163.2,163.19,163.2,148300000.0
2007-08-03 00:03:00,163.2,163.2,163.19,163.19,488499999.0
2007-08-03 00:04:00,163.19,163.19,163.19,163.19,52700000.0
2007-08-03 00:05:00,163.19,163.19,163.19,163.19,28000000.0
2007-08-03 00:06:00,163.19,163.19,163.18,163.19,55000000.0
2007-08-03 00:07:00,163.19,163.19,163.19,163.19,33600000.0
2007-08-03 00:08:00,163.18,163.18,163.18,163.18,112799999.0
2007-08-03 00:09:00,163.18,163.18,163.18,163.18,141999999.0
2007-08-03 00:10:00,163.18,163.2,163.17,163.2,739499998.0
2007-08-03 00:11:00,163.2,163.21,163.2,163.21,495100015.0
2007-08-03 00:12:00,163.21,163.25,163.2,163.25,780200002.0
2007-08-03 00:13:00,163.25,163.25,163.23,163.24,425700001.0
2007-08-03 00:14:00,163.24,163.25,163.23,163.24,514500000.0
2007-08-03 00:15:00,163.24,163.24,163.24,163.24,194400002.0
2007-08-03 00:16:00,163.24,163.24,163.24,163.24,236399999.0
2007-08-03 00:17:00,163.24,163.24,163.24,163.24,114000001.0
2007-08-03 00:18:00,163.24,163.24,163.23,163.23,490999991.0
2007-08-03 00:19:00,163.24,163.24,163.23,163.24,497899999.0
2007-08-03 00:20:00,163.24,163.24,163.21,163.22,1295399994.0
2007-08-03 00:21:00,163.22,163.22,163.21,163.21,82099998.0
2007-08-03 00:22:00,163.21,163.22,163.21,163.22,542999993.0
2007-08-03 00:23:00,163.21,163.21,163.21,163.21,31200001.0
2007-08-03 00:24:00,163.22,163.22,163.22,163.22,4000000.0
2007-08-03 00:25:00,163.22,163.23,163.22,163.22,40700000.0
2007-08-03 00:26:00,163.22,163.23,163.22,163.22,175000001.0
2007-08-03 00:27:00,163.22,163.24,163.22,163.24,848600002.0
2007-08-03 00:28:00,163.24,163.24,163.24,163.24,231900000.0
2007-08-03 00:29:00,163.24,163.25,163.22,163.22,539999998.0
2007-08-03 00:30:00,163.23,163.25,163.22,163.23,578700001.0
2007-08-03 00:31:00,163.23,163.26,163.23,163.26,616900000.0
2007-08-03 00:32:00,163.26,163.26,163.24,163.26,579400003.0
2007-08-03 00:33:00,163.25,163.28,163.25,163.28,369300000.0
2007-08-03 00:34:00,163.28,163.31,163.28,163.31,1201499974.0
2007-08-03 00:35:00,163.31,163.32,163.3,163.31,380800000.0
2007-08-03 00:36:00,163.31,163.34,163.31,163.34,407999997.0
2007-08-03 00:37:00,163.34,163.35,163.31,163.33,488200001.0
2007-08-03 00:38:00,163.33,163.33,163.3,163.33,462400001.0
2007-08-03 00:39:00,163.33,163.33,163.31,163.32,214100001.0
2007-08-03 00:40:00,163.33,163.34,163.31,163.32,484300003.0
2007-08-03 00:41:00,163.32,163.36,163.32,163.36,648199999.0
2007-08-03 00:42:00,163.36,163.38,163.34,163.38,1371800011.0
2007-08-03 00:43:00,163.38,163.39,163.37,163.39,214900003.0
2007-08-03 00:44:00,163.39,163.41,163.37,163.39,1447200007.0
2007-08-03 00:45:00,163.4,163.42,163.38,163.41,1239500006.0
2007-08-03 00:46:00,163.39,163.39,163.37,163.37,1239500006.0
2007-08-03 00:47:00,163.37,163.37,163.37,163.37,288000000.0
2007-08-03 00:48:00,163.38,163.38,163.36,163.37,280100004.0
2007-08-03 00:49:00,163.37,163.37,163.33,163.33,2035900002.0
2007-08-03 00:50:00,163.33,163.35,163.33,163.33,1583400006.0
2007-08-03 00:51:00,163.34,163.34,163.32,163.34,335800001.0
2007-08-03 00:52:00,163.34,163.34,163.33,163.34,653100000.0
2007-08-03 00:53:00,163.34,163.35,163.33,163.34,1557299990.0
2007-08-03 00:54:00,163.34,163.34,163.33,163.33,85899999.0
2007-08-03 00:55:00,163.33,163.34,163.33,163.34,957999998.0
2007-08-03 00:56:00,163.34,163.34,163.32,163.32,760400000.0
2007-08-03 00:57:00,163.32,163.32,163.29,163.29,789999993.0
2007-08-03 00:58:00,163.3,163.3,163.28,163.3,887400001.0
2007-08-03 00:59:00,163.3,163.3,163.29,163.29,870400005.0
2007-08-03 01:00:00,163.29,163.3,163.29,163.3,755799992.0
2007-08-03 01:01:00,163.29,163.3,163.28,163.28,604200005.0
2007-08-03 01:02:00,163.28,163.28,163.27,163.28,711299989.0
2007-08-03 01:03:00,163.28,163.28,163.25,163.25,1087599993.0
2007-08-03 01:04:00,163.26,163.27,163.25,163.25,1417799979.0
2007-08-03 01:05:00,163.26,163.26,163.25,163.26,730799992.0
2007-08-03 01:06:00,163.27,163.27,163.24,163.24,730799992.0
2007-08-03 01:07:00,163.26,163.27,163.25,163.26,464300002.0
2007-08-03 01:08:00,163.26,163.26,163.24,163.25,1069700008.0
2007-08-03 01:09:00,163.26,163.26,163.23,163.23,367300003.0
2007-08-03 01:10:00,163.23,163.24,163.22,163.23,377599998.0
2007-08-03 01:11:00,163.23,163.23,163.19,163.19,859100016.0
2007-08-03 01:12:00,163.19,163.2,163.19,163.2,990899996.0
2007-08-03 01:13:00,163.2,163.21,163.19,163.2,1304700007.0
2007-08-03 01:14:00,163.21,163.22,163.2,163.2,846299995.0
2007-08-03 01:15:00,163.21,163.25,163.19,163.25,1301299987.0
2007-08-03 01:16:00,163.25,163.28,163.23,163.24,1386600003.0
2007-08-03 01:17:00,163.25,163.25,163.23,163.25,373799996.0
2007-08-03 01:18:00,163.25,163.25,163.23,163.25,1842899996.0
2007-08-03 01:19:00,163.25,163.25,163.24,163.25,385000003.0
2007-08-03 01:20:00,163.25,163.26,163.25,163.26,523200002.0
2007-08-03 01:21:00,163.26,163.28,163.24,163.24,1001200012.0
2007-08-03 01:22:00,163.24,163.25,163.23,163.25,481400002.0
2007-08-03 01:23:00,163.25,163.25,163.25,163.25,24000000.0
2007-08-03 01:24:00,163.25,163.25,163.22,163.22,1843600015.0
2007-08-03 01:25:00,163.22,163.22,163.19,163.2,975900001.0
2007-08-03 01:26:00,163.2,163.2,163.13,163.17,2129700009.0
2007-08-03 01:27:00,163.17,163.17,163.14,163.16,1136000016.0
2007-08-03 01:28:00,163.16,163.17,163.15,163.15,468499998.0
2007-08-03 01:29:00,163.16,163.16,163.15,163.15,786400004.0
2007-08-03 01:30:00,163.15,163.15,163.14,163.14,633999996.0
2007-08-03 01:31:00,163.15,163.16,163.12,163.14,1307899999.0
2007-08-03 01:32:00,163.14,163.19,163.14,163.16,1094199995.0
2007-08-03 01:33:00,163.16,163.18,163.13,163.16,1771200037.0
2007-08-03 01:34:00,163.16,163.16,163.14,163.15,1728600014.0
2007-08-03 01:35:00,163.16,163.16,163.15,163.16,710799996.0
2007-08-03 01:36:00,163.16,163.16,163.16,163.16,629299993.0
2007-08-03 01:37:00,163.16,163.2,163.16,163.19,1423100000.0
2007-08-03 01:38:00,163.19,163.22,163.19,163.21,1634099986.0
2007-08-03 01:39:00,163.21,163.23,163.21,163.23,536299997.0
2007-08-03 01:40:00,163.24,163.24,163.24,163.24,39200000.0
2007-08-03 01:41:00,163.23,163.24,163.22,163.22,274299999.0
2007-08-03 01:42:00,163.24,163.26,163.22,163.26,1653999983.0
2007-08-03 01:43:00,163.26,163.26,163.24,163.26,371099997.0
2007-08-03 01:44:00,163.26,163.27,163.26,163.26,726500004.0
2007-08-03 01:45:00,163.26,163.27,163.25,163.26,337500002.0
2007-08-03 01:46:00,163.26,163.26,163.26,163.26,13800000.0
2007-08-03 01:47:00,163.26,163.27,163.26,163.26,22600000.0
2007-08-03 01:48:00,163.27,163.27,163.27,163.27,60800000.0
2007-08-03 01:49:00,163.27,163.29,163.27,163.27,351900001.0
2007-08-03 01:50:00,163.27,163.29,163.27,163.29,154700000.0
2007-08-03 01:51:00,163.29,163.29,163.26,163.26,504800003.0
2007-08-03 01:52:00,163.26,163.31,163.26,163.29,1498299994.0
2007-08-03 01:53:00,163.3,163.3,163.29,163.29,607199995.0
2007-08-03 01:54:00,163.28,163.29,163.28,163.28,721199996.0
2007-08-03 01:55:00,163.28,163.28,163.26,163.27,271399997.0
2007-08-03 01:56:00,163.27,163.3,163.26,163.27,665900004.0
2007-08-03 01:57:00,163.28,163.28,163.27,163.28,537200018.0
2007-08-03 01:58:00,163.28,163.29,163.28,163.28,228700000.0
2007-08-03 01:59:00,163.28,163.29,163.27,163.29,591799996.0
2007-08-03 02:00:00,163.29,163.29,163.28,163.28,403600000.0
2007-08-03 02:01:00,163.28,163.3,163.28,163.3,421200000.0
2007-08-03 02:03:00,163.3,163.3,163.29,163.3,476500007.0
2007-08-03 02:04:00,163.3,163.3,163.27,163.3,425700000.0
2007-08-03 02:05:00,163.3,163.32,163.3,163.31,380700000.0
2007-08-03 02:06:00,163.31,163.35,163.3,163.35,2114499997.0
2007-08-03 02:07:00,163.35,163.43,163.35,163.41,1500699998.0
2007-08-03 02:08:00,163.4,163.41,163.38,163.41,1500699998.0
2007-08-03 02:09:00,163.41,163.43,163.4,163.4,1303499990.0
2007-08-03 02:10:00,163.41,163.41,163.38,163.38,462000000.0
2007-08-03 02:11:00,163.39,163.39,163.37,163.39,462000000.0
2007-08-03 02:12:00,163.39,163.39,163.37,163.38,462000000.0
2007-08-03 02:13:00,163.38,163.41,163.38,163.41,963800002.0
2007-08-03 02:14:00,163.41,163.41,163.37,163.38,955599997.0
2007-08-03 02:15:00,163.37,163.38,163.36,163.36,1218700017.0
2007-08-03 02:16:00,163.36,163.37,163.33,163.35,1194600006.0
2007-08-03 02:17:00,163.35,163.35,163.34,163.35,1194600006.0
2007-08-03 02:18:00,163.34,163.37,163.34,163.37,1458500007.0
2007-08-03 02:19:00,163.37,163.37,163.35,163.37,1253400000.0
2007-08-03 02:20:00,163.38,163.39,163.37,163.39,1963800006.0
2007-08-03 02:21:00,163.38,163.4,163.36,163.39,1963800006.0
2007-08-03 02:22:00,163.39,163.42,163.39,163.41,648400004.0
2007-08-03 02:23:00,163.42,163.44,163.41,163.42,2025000000.0
2007-08-03 02:24:00,163.41,163.44,163.41,163.44,1355999995.0
2007-08-03 02:25:00,163.43,163.44,163.38,163.4,1355999995.0
2007-08-03 02:26:00,163.39,163.41,163.39,163.4,1280400002.0
2007-08-03 02:27:00,163.4,163.4,163.37,163.39,1333599992.0
2007-08-03 02:28:00,163.38,163.39,163.36,163.38,1468400003.0
2007-08-03 02:29:00,163.38,163.38,163.36,163.37,1468400003.0
2007-08-03 02:30:00,163.37,163.38,163.35,163.36,881799996.0
2007-08-03 02:31:00,163.36,163.38,163.31,163.38,2091399996.0
2007-08-03 02:32:00,163.37,163.4,163.37,163.39,1068400014.0
2007-08-03 02:33:00,163.39,163.4,163.39,163.39,1068400014.0
2007-08-03 02:34:00,163.39,163.39,163.37,163.38,949499984.0
2007-08-03 02:35:00,163.38,163.38,163.35,163.35,1377899995.0
2007-08-03 02:36:00,163.36,163.37,163.36,163.37,857300015.0
2007-08-03 02:37:00,163.37,163.38,163.37,163.37,204900000.0
2007-08-03 02:38:00,163.37,163.37,163.37,163.37,97200000.0
2007-08-03 02:39:00,163.37,163.37,163.35,163.36,973000007.0
2007-08-03 02:40:00,163.36,163.37,163.35,163.35,576999987.0
2007-08-03 02:41:00,163.35,163.37,163.35,163.37,447599998.0
2007-08-03 02:42:00,163.37,163.37,163.37,163.37,22400000.0
2007-08-03 02:43:00,163.37,163.37,163.36,163.36,245999995.0
2007-08-03 02:44:00,163.37,163.39,163.36,163.38,757999996.0
2007-08-03 02:45:00,163.36,163.38,163.36,163.36,757999996.0
2007-08-03 02:46:00,163.37,163.37,163.35,163.35,460699995.0
2007-08-03 02:47:00,163.36,163.38,163.36,163.37,312299994.0
2007-08-03 02:48:00,163.37,163.41,163.37,163.4,801099995.0
2007-08-03 02:49:00,163.4,163.4,163.35,163.35,1269900000.0
2007-08-03 02:50:00,163.36,163.37,163.36,163.36,613199983.0
2007-08-03 02:51:00,163.36,163.38,163.36,163.37,980599991.0
2007-08-03 02:52:00,163.36,163.39,163.36,163.38,1170299997.0
2007-08-03 02:53:00,163.39,163.4,163.38,163.39,733800000.0
2007-08-03 02:54:00,163.39,163.42,163.39,163.41,1800699994.0
2007-08-03 02:55:00,163.41,163.41,163.36,163.39,2112000006.0
2007-08-03 02:56:00,163.39,163.41,163.38,163.41,1346699998.0
2007-08-03 02:57:00,163.41,163.42,163.39,163.4,1867499999.0
2007-08-03 02:58:00,163.4,163.4,163.38,163.39,847400007.0
2007-08-03 02:59:00,163.39,163.39,163.37,163.38,1873499977.0
2007-08-03 03:00:00,163.38,163.39,163.37,163.38,1489899985.0
2007-08-03 03:01:00,163.38,163.39,163.36,163.36,775800009.0
2007-08-03 03:02:00,163.36,163.38,163.36,163.38,1057800010.0
2007-08-03 03:03:00,163.38,163.38,163.36,163.37,471100003.0
2007-08-03 03:04:00,163.37,163.38,163.36,163.38,2022299986.0
2007-08-03 03:05:00,163.37,163.38,163.37,163.38,1828800001.0
2007-08-03 03:06:00,163.38,163.41,163.37,163.39,1289900015.0
2007-08-03 03:07:00,163.39,163.4,163.36,163.39,2038500008.0
2007-08-03 03:08:00,163.38,163.4,163.37,163.38,1306600007.0
2007-08-03 03:09:00,163.38,163.4,163.36,163.4,2108599992.0
2007-08-03 03:10:00,163.42,163.43,163.41,163.42,1633600005.0
2007-08-03 03:11:00,163.41,163.41,163.39,163.41,1633600005.0
2007-08-03 03:12:00,163.41,163.41,163.39,163.4,1136300009.0
2007-08-03 03:13:00,163.4,163.43,163.4,163.42,1321099996.0
2007-08-03 03:14:00,163.43,163.45,163.4,163.44,1937299997.0
2007-08-03 03:15:00,163.43,163.46,163.43,163.46,1705600013.0
2007-08-03 03:16:00,163.45,163.46,163.43,163.43,1420000001.0
2007-08-03 03:17:00,163.44,163.44,163.39,163.41,792600007.0
2007-08-03 03:18:00,163.4,163.42,163.4,163.42,792600007.0
2007-08-03 03:19:00,163.41,163.41,163.4,163.41,841199999.0
2007-08-03 03:20:00,163.41,163.41,163.39,163.4,948900005.0
2007-08-03 03:21:00,163.4,163.41,163.34,163.34,596599996.0
2007-08-03 03:22:00,163.34,163.36,163.34,163.36,596599996.0
2007-08-03 03:23:00,163.36,163.36,163.35,163.36,359699990.0
2007-08-03 03:24:00,163.36,163.36,163.35,163.36,1016399999.0
2007-08-03 03:25:00,163.36,163.42,163.35,163.41,1473400003.0
2007-08-03 03:26:00,163.41,163.41,163.39,163.39,958699999.0
2007-08-03 03:27:00,163.39,163.4,163.38,163.38,721099993.0
2007-08-03 03:28:00,163.37,163.39,163.34,163.36,763200006.0
2007-08-03 03:29:00,163.37,163.38,163.35,163.38,763200006.0
2007-08-03 03:30:00,163.37,163.41,163.365,163.385,763200006.0
2007-08-03 03:31:00,163.38,163.41,163.38,163.38,1466599981.0
2007-08-03 03:32:00,163.39,163.41,163.38,163.39,1064000003.0
2007-08-03 03:33:00,163.39,163.39,163.38,163.39,276500000.0
2007-08-03 03:34:00,163.39,163.39,163.38,163.38,275400001.0
2007-08-03 03:35:00,163.39,163.4,163.38,163.39,181200000.0
2007-08-03 03:36:00,163.39,163.4,163.39,163.4,181200000.0
2007-08-03 03:37:00,163.4,163.4,163.37,163.38,910800002.0
2007-08-03 03:38:00,163.38,163.39,163.37,163.39,145900003.0
2007-08-03 03:39:00,163.39,163.42,163.39,163.41,487399995.0
2007-08-03 03:40:00,163.4,163.41,163.4,163.41,634099987.0
2007-08-03 03:41:00,163.41,163.43,163.4,163.41,889899998.0
2007-08-03 03:42:00,163.41,163.43,163.39,163.4,644399993.0
2007-08-03 03:43:00,163.4,163.41,163.39,163.4,253200000.0
2007-08-03 03:44:00,163.4,163.42,163.38,163.42,1353600007.0
2007-08-03 03:45:00,163.42,163.42,163.4,163.41,807099993.0
2007-08-03 03:46:00,163.4,163.44,163.4,163.43,1120999995.0
2007-08-03 03:47:00,163.42,163.45,163.42,163.42,1120999995.0
2007-08-03 03:48:00,163.43,163.44,163.41,163.42,1120999995.0
2007-08-03 03:49:00,163.41,163.43,163.41,163.43,668399998.0
2007-08-03 03:50:00,163.43,163.43,163.43,163.43,154400003.0
2007-08-03 03:51:00,163.43,163.44,163.43,163.44,81500001.0
2007-08-03 03:52:00,163.44,163.44,163.44,163.44,127600002.0
2007-08-03 03:53:00,163.44,163.44,163.44,163.44,336000000.0
2007-08-03 03:54:00,163.45,163.47,163.45,163.45,1078500020.0
2007-08-03 03:55:00,163.45,163.46,163.45,163.46,166400002.0
2007-08-03 03:56:00,163.46,163.465,163.46,163.465,1258499996.0
2007-08-03 03:57:00,163.47,163.48,163.45,163.455,1660200008.0
2007-08-03 03:58:00,163.45,163.47,163.44,163.45,1333300003.0
2007-08-03 03:59:00,163.46,163.47,163.46,163.47,289600000.0
2007-08-03 04:00:00,163.46,163.46,163.44,163.46,1705499989.0
2007-08-03 04:01:00,163.46,163.46,163.43,163.45,1431099996.0
2007-08-03 04:02:00,163.45,163.46,163.43,163.45,1168400004.0
2007-08-03 04:03:00,163.45,163.47,163.45,163.47,1168400004.0
2007-08-03 04:04:00,163.47,163.47,163.425,163.44,1908600000.0
2007-08-03 04:05:00,163.44,163.46,163.44,163.455,1691399993.0
2007-08-03 04:06:00,163.45,163.47,163.45,163.46,1674500009.0
2007-08-03 04:07:00,163.48,163.5,163.47,163.48,2052300023.0
2007-08-03 04:08:00,163.49,163.52,163.48,163.52,2052300023.0
2007-08-03 04:09:00,163.51,163.52,163.47,163.49,2052300023.0
2007-08-03 04:10:00,163.49,163.49,163.46,163.48,1212200001.0
2007-08-03 04:11:00,163.48,163.48,163.47,163.48,509700005.0
2007-08-03 04:12:00,163.465,163.48,163.46,163.47,559500004.0
2007-08-03 04:13:00,163.47,163.47,163.47,163.47,349800009.0
2007-08-03 04:14:00,163.47,163.47,163.46,163.46,182500002.0
2007-08-03 04:15:00,163.46,163.47,163.44,163.44,405300001.0
2007-08-03 04:16:00,163.44,163.44,163.41,163.42,1811300000.0
2007-08-03 04:17:00,163.42,163.42,163.4,163.41,891699999.0
2007-08-03 04:18:00,163.41,163.43,163.4,163.43,665399996.0
2007-08-03 04:19:00,163.43,163.45,163.42,163.43,601100005.0
2007-08-03 04:20:00,163.44,163.45,163.42,163.42,455400000.0
2007-08-03 04:21:00,163.425,163.43,163.42,163.42,399600004.0
2007-08-03 04:22:00,163.425,163.44,163.42,163.44,482300005.0
2007-08-03 04:23:00,163.44,163.44,163.43,163.43,691700006.0
2007-08-03 04:24:00,163.43,163.44,163.42,163.42,1010999997.0
2007-08-03 04:25:00,163.42,163.44,163.41,163.42,620700003.0
2007-08-03 04:26:00,163.42,163.42,163.41,163.41,616400002.0
2007-08-03 04:27:00,163.41,163.41,163.38,163.38,1489900004.0
2007-08-03 04:28:00,163.39,163.41,163.39,163.39,722800014.0
2007-08-03 04:29:00,163.39,163.39,163.38,163.39,593400001.0
2007-08-03 04:30:00,163.39,163.39,163.39,163.39,12800000.0
2007-08-03 04:31:00,163.39,163.425,163.385,163.42,796199998.0
2007-08-03 04:32:00,163.43,163.43,163.4,163.4,658499996.0
2007-08-03 04:33:00,163.4,163.41,163.4,163.4,658499996.0
2007-08-03 04:34:00,163.42,163.42,163.4,163.42,1134199992.0
2007-08-03 04:35:00,163.42,163.42,163.41,163.41,246999994.0
2007-08-03 04:36:00,163.42,163.42,163.4,163.41,422200002.0
2007-08-03 04:37:00,163.41,163.41,163.4,163.4,194199996.0
2007-08-03 04:38:00,163.39,163.42,163.38,163.39,1297600010.0
2007-08-03 04:39:00,163.39,163.4,163.385,163.4,915799984.0
2007-08-03 04:40:00,163.4,163.4,163.39,163.4,291799998.0
2007-08-03 04:41:00,163.4,163.4,163.39,163.39,178199999.0
2007-08-03 04:42:00,163.39,163.395,163.37,163.38,1154500005.0
2007-08-03 04:43:00,163.38,163.38,163.38,163.38,185299997.0
2007-08-03 04:44:00,163.38,163.385,163.38,163.38,1139800000.0
2007-08-03 04:45:00,163.39,163.4,163.39,163.4,500800000.0
2007-08-03 04:46:00,163.4,163.41,163.4,163.4,197200002.0
2007-08-03 04:47:00,163.4,163.4,163.37,163.37,684400000.0
2007-08-03 04:48:00,163.37,163.37,163.36,163.37,1237999998.0
2007-08-03 04:49:00,163.37,163.37,163.36,163.37,521999993.0
2007-08-03 04:50:00,163.36,163.37,163.36,163.36,521999993.0
2007-08-03 04:51:00,163.36,163.37,163.34,163.37,1572800002.0
2007-08-03 04:52:00,163.37,163.37,163.34,163.35,946199997.0
2007-08-03 04:53:00,163.35,163.36,163.34,163.35,622900007.0
2007-08-03 04:54:00,163.36,163.36,163.29,163.305,1644800017.0
2007-08-03 04:55:00,163.305,163.32,163.28,163.31,1875300012.0
2007-08-03 04:56:00,163.31,163.32,163.3,163.3,1260000007.0
2007-08-03 04:57:00,163.3,163.3,163.245,163.25,1064000001.0
2007-08-03 04:58:00,163.25,163.26,163.24,163.25,568800008.0
2007-08-03 04:59:00,163.25,163.265,163.245,163.25,389399997.0
2007-08-03 05:00:00,163.26,163.26,163.24,163.26,656399999.0
2007-08-03 05:01:00,163.255,163.28,163.25,163.28,1060200005.0
2007-08-03 05:02:00,163.28,163.28,163.25,163.26,766199999.0
2007-08-03 05:03:00,163.25,163.26,163.24,163.26,2067000003.0
2007-08-03 05:04:00,163.255,163.27,163.255,163.27,363100002.0
2007-08-03 05:05:00,163.27,163.28,163.26,163.28,470900004.0
2007-08-03 05:06:00,163.28,163.29,163.26,163.27,1097200007.0
2007-08-03 05:07:00,163.27,163.28,163.25,163.255,1566699995.0
2007-08-03 05:08:00,163.26,163.28,163.25,163.265,694700012.0
2007-08-03 05:09:00,163.265,163.27,163.25,163.265,791300011.0
2007-08-03 05:10:00,163.265,163.27,163.26,163.26,980200006.0
2007-08-03 05:11:00,163.26,163.28,163.26,163.27,1900900005.0
2007-08-03 05:12:00,163.27,163.28,163.26,163.28,537899994.0
2007-08-03 05:13:00,163.28,163.28,163.27,163.27,421699998.0
2007-08-03 05:14:00,163.27,163.28,163.27,163.27,463299994.0
2007-08-03 05:15:00,163.27,163.28,163.27,163.28,569099998.0
2007-08-03 05:16:00,163.28,163.29,163.28,163.29,86499998.0
2007-08-03 05:17:00,163.29,163.3,163.28,163.28,682999994.0
2007-08-03 05:18:00,163.3,163.31,163.29,163.31,789300001.0
2007-08-03 05:19:00,163.31,163.32,163.3,163.3,703099988.0
2007-08-03 05:20:00,163.3,163.32,163.29,163.3,885699996.0
2007-08-03 05:21:00,163.3,163.3,163.28,163.28,531300006.0
2007-08-03 05:22:00,163.29,163.31,163.29,163.31,573600006.0
2007-08-03 05:23:00,163.31,163.31,163.31,163.31,88800000.0
2007-08-03 05:24:00,163.3,163.31,163.3,163.3,757199990.0
2007-08-03 05:25:00,163.3,163.31,163.3,163.31,995300004.0
2007-08-03 05:26:00,163.3,163.31,163.25,163.27,1378599996.0
2007-08-03 05:27:00,163.28,163.28,163.25,163.25,1378599996.0
2007-08-03 05:28:00,163.26,163.275,163.24,163.26,1378599996.0
2007-08-03 05:29:00,163.27,163.3,163.27,163.29,1627999982.0
2007-08-03 05:30:00,163.28,163.3,163.28,163.3,191999998.0
2007-08-03 05:31:00,163.3,163.3,163.28,163.295,861700010.0
2007-08-03 05:32:00,163.295,163.31,163.28,163.29,664400008.0
2007-08-03 05:33:00,163.29,163.29,163.27,163.29,735400010.0
2007-08-03 05:34:00,163.29,163.29,163.285,163.285,160200000.0
2007-08-03 05:35:00,163.29,163.29,163.28,163.28,1586600015.0
2007-08-03 05:36:00,163.28,163.28,163.28,163.28,182399993.0
2007-08-03 05:37:00,163.28,163.3,163.28,163.3,180999997.0
2007-08-03 05:38:00,163.3,163.3,163.285,163.29,284499999.0
2007-08-03 05:39:00,163.29,163.31,163.28,163.3,629699996.0
2007-08-03 05:40:00,163.3,163.33,163.3,163.325,1117499980.0
2007-08-03 05:41:00,163.33,163.38,163.33,163.36,1111499999.0
2007-08-03 05:42:00,163.36,163.37,163.34,163.36,856599995.0
2007-08-03 05:43:00,163.36,163.395,163.36,163.39,734899999.0
2007-08-03 05:44:00,163.38,163.38,163.35,163.36,943000001.0
2007-08-03 05:45:00,163.35,163.38,163.35,163.375,511799995.0
2007-08-03 05:46:00,163.375,163.39,163.37,163.38,587899993.0
2007-08-03 05:47:00,163.39,163.41,163.38,163.4,363499992.0
2007-08-03 05:48:00,163.4,163.41,163.4,163.4,363499992.0
2007-08-03 05:49:00,163.41,163.41,163.39,163.41,361200001.0
2007-08-03 05:50:00,163.41,163.42,163.41,163.415,361200001.0
2007-08-03 05:51:00,163.415,163.425,163.4,163.425,347400001.0
2007-08-03 05:52:00,163.44,163.48,163.44,163.47,172299999.0
2007-08-03 05:53:00,163.465,163.47,163.455,163.455,172299999.0
2007-08-03 05:54:00,163.455,163.47,163.45,163.455,777800000.0
2007-08-03 05:55:00,163.46,163.46,163.44,163.44,900099997.0
2007-08-03 05:56:00,163.45,163.48,163.44,163.44,1164299997.0
2007-08-03 05:57:00,163.45,163.46,163.45,163.46,197900000.0
2007-08-03 05:58:00,163.46,163.46,163.45,163.45,411199994.0
2007-08-03 05:59:00,163.45,163.46,163.42,163.42,959600003.0
2007-08-03 06:00:00,163.42,163.43,163.41,163.42,962200002.0
2007-08-03 06:01:00,163.42,163.42,163.4,163.41,801999983.0
2007-08-03 06:02:00,163.42,163.45,163.41,163.41,1051899999.0
2007-08-03 06:03:00,163.42,163.44,163.42,163.42,811100002.0
2007-08-03 06:04:00,163.42,163.43,163.42,163.42,192600006.0
2007-08-03 06:05:00,163.42,163.42,163.38,163.39,1730300004.0
2007-08-03 06:06:00,163.39,163.4,163.375,163.39,333099999.0
2007-08-03 06:07:00,163.38,163.39,163.37,163.375,551300001.0
2007-08-03 06:08:00,163.38,163.38,163.37,163.37,896700005.0
2007-08-03 06:09:00,163.37,163.38,163.37,163.37,531199999.0
2007-08-03 06:10:00,163.37,163.37,163.35,163.36,515600002.0
2007-08-03 06:11:00,163.36,163.36,163.34,163.35,1543000002.0
2007-08-03 06:12:00,163.35,163.36,163.34,163.35,1248599999.0
2007-08-03 06:13:00,163.35,163.37,163.35,163.36,538799999.0
2007-08-03 06:14:00,163.36,163.36,163.36,163.36,12800000.0
2007-08-03 06:15:00,163.36,163.36,163.35,163.36,709300013.0
2007-08-03 06:16:00,163.36,163.36,163.35,163.35,487499995.0
2007-08-03 06:17:00,163.35,163.35,163.32,163.32,505299995.0
2007-08-03 06:18:00,163.32,163.325,163.31,163.32,1829999986.0
2007-08-03 06:19:00,163.315,163.35,163.295,163.35,1914499998.0
2007-08-03 06:20:00,163.34,163.34,163.34,163.34,295600002.0
2007-08-03 06:21:00,163.34,163.34,163.33,163.33,116000000.0
2007-08-03 06:22:00,163.33,163.33,163.32,163.32,482200005.0
2007-08-03 06:23:00,163.32,163.33,163.32,163.33,819799996.0
2007-08-03 06:24:00,163.33,163.35,163.33,163.34,306199997.0
2007-08-03 06:25:00,163.34,163.35,163.33,163.35,491199995.0
2007-08-03 06:26:00,163.34,163.36,163.34,163.36,615699990.0
2007-08-03 06:27:00,163.36,163.38,163.33,163.33,672099999.0
2007-08-03 06:28:00,163.33,163.35,163.31,163.335,694100000.0
2007-08-03 06:29:00,163.335,163.35,163.33,163.345,742899992.0
2007-08-03 06:30:00,163.34,163.34,163.33,163.34,927200005.0
2007-08-03 06:31:00,163.34,163.35,163.31,163.31,2081300010.0
2007-08-03 06:32:00,163.32,163.33,163.3,163.33,746300004.0
2007-08-03 06:33:00,163.33,163.34,163.325,163.325,647000001.0
2007-08-03 06:34:00,163.32,163.33,163.32,163.33,277600004.0
2007-08-03 06:35:00,163.33,163.33,163.31,163.32,1156500006.0
2007-08-03 06:36:00,163.32,163.32,163.32,163.32,46399999.0
2007-08-03 06:37:00,163.32,163.35,163.32,163.35,1431099998.0
2007-08-03 06:38:00,163.35,163.35,163.35,163.35,1082000000.0
2007-08-03 06:39:00,163.35,163.39,163.35,163.38,1985900002.0
2007-08-03 06:40:00,163.38,163.38,163.36,163.365,1015499999.0
2007-08-03 06:41:00,163.37,163.38,163.35,163.355,602400004.0
2007-08-03 06:42:00,163.365,163.365,163.33,163.33,490599995.0
2007-08-03 06:43:00,163.33,163.34,163.32,163.33,1303300012.0
2007-08-03 06:44:00,163.33,163.34,163.33,163.335,255100002.0
2007-08-03 06:45:00,163.34,163.34,163.33,163.335,309899994.0
2007-08-03 06:46:00,163.34,163.35,163.335,163.34,103600000.0
2007-08-03 06:47:00,163.34,163.35,163.325,163.35,558800003.0
2007-08-03 06:48:00,163.34,163.35,163.32,163.33,1010899999.0
2007-08-03 06:49:00,163.33,163.35,163.32,163.35,1138600014.0
2007-08-03 06:50:00,163.35,163.35,163.32,163.34,903900007.0
2007-08-03 06:51:00,163.335,163.36,163.32,163.33,1363499985.0
2007-08-03 06:52:00,163.33,163.34,163.31,163.32,1911900022.0
2007-08-03 06:53:00,163.32,163.36,163.31,163.34,1735299990.0
2007-08-03 06:54:00,163.345,163.35,163.34,163.35,1341799996.0
2007-08-03 06:55:00,163.35,163.35,163.33,163.33,1033200003.0
2007-08-03 06:56:00,163.33,163.34,163.33,163.33,430500002.0
2007-08-03 06:57:00,163.33,163.33,163.3,163.3,986900001.0
2007-08-03 06:58:00,163.3,163.34,163.3,163.31,723800016.0
2007-08-03 06:59:00,163.31,163.33,163.31,163.33,1147800012.0
2007-08-03 07:00:00,163.33,163.33,163.31,163.31,1905099994.0
2007-08-03 07:01:00,163.31,163.33,163.305,163.33,438600000.0
2007-08-03 07:02:00,163.33,163.34,163.3,163.31,1192799995.0
2007-08-03 07:03:00,163.31,163.32,163.3,163.3,1741000002.0
2007-08-03 07:04:00,163.31,163.31,163.24,163.25,1741000002.0
2007-08-03 07:05:00,163.26,163.28,163.25,163.28,547299995.0
2007-08-03 07:06:00,163.28,163.3,163.28,163.285,1644000008.0
2007-08-03 07:07:00,163.29,163.3,163.28,163.29,1605799997.0
2007-08-03 07:08:00,163.29,163.33,163.29,163.31,766200000.0
2007-08-03 07:09:00,163.3,163.34,163.3,163.34,674099997.0
2007-08-03 07:10:00,163.34,163.34,163.32,163.33,505500000.0
2007-08-03 07:11:00,163.33,163.33,163.31,163.33,245999999.0
2007-08-03 07:12:00,163.33,163.34,163.3,163.33,1226400011.0
2007-08-03 07:13:00,163.32,163.35,163.32,163.33,219000000.0
2007-08-03 07:14:00,163.33,163.34,163.31,163.33,1234399997.0
2007-08-03 07:15:00,163.33,163.34,163.32,163.33,440200003.0
2007-08-03 07:16:00,163.335,163.335,163.32,163.325,260200004.0
2007-08-03 07:17:00,163.33,163.34,163.31,163.31,2089100007.0
2007-08-03 07:18:00,163.32,163.32,163.3,163.3,625000005.0
2007-08-03 07:19:00,163.3,163.305,163.3,163.3,478600001.0
2007-08-03 07:20:00,163.3,163.33,163.28,163.29,628600000.0
2007-08-03 07:21:00,163.31,163.31,163.27,163.28,779500002.0
2007-08-03 07:22:00,163.28,163.3,163.27,163.29,796399996.0
2007-08-03 07:23:00,163.29,163.3,163.25,163.25,890200001.0
2007-08-03 07:24:00,163.26,163.29,163.26,163.28,890200001.0
2007-08-03 07:25:00,163.28,163.34,163.26,163.335,1842099998.0
2007-08-03 07:26:00,163.33,163.35,163.33,163.33,1494899998.0
2007-08-03 07:27:00,163.35,163.38,163.34,163.37,1539499999.0
2007-08-03 07:28:00,163.375,163.38,163.345,163.38,1539499999.0
2007-08-03 07:29:00,163.38,163.385,163.345,163.355,1734399996.0
2007-08-03 07:30:00,163.355,163.36,163.33,163.36,1616999996.0
2007-08-03 07:31:00,163.36,163.36,163.33,163.33,1731600001.0
2007-08-03 07:32:00,163.33,163.35,163.31,163.32,788799997.0
2007-08-03 07:33:00,163.32,163.33,163.31,163.32,709899995.0
2007-08-03 07:34:00,163.32,163.32,163.31,163.32,635800000.0
2007-08-03 07:35:00,163.32,163.32,163.29,163.295,1344099991.0
2007-08-03 07:36:00,163.295,163.31,163.295,163.3,813200000.0
2007-08-03 07:37:00,163.3,163.3,163.29,163.295,799699994.0
2007-08-03 07:38:00,163.3,163.32,163.29,163.3,1519900007.0
2007-08-03 07:39:00,163.3,163.31,163.29,163.31,775700004.0
2007-08-03 07:40:00,163.31,163.335,163.31,163.33,1429299990.0
2007-08-03 07:41:00,163.335,163.35,163.32,163.33,1881199985.0
2007-08-03 07:42:00,163.33,163.34,163.31,163.33,853599994.0
2007-08-03 07:43:00,163.33,163.34,163.32,163.32,524900003.0
2007-08-03 07:44:00,163.32,163.33,163.31,163.32,1383399979.0
2007-08-03 07:45:00,163.32,163.34,163.32,163.32,662700001.0
2007-08-03 07:46:00,163.32,163.33,163.31,163.32,1337800005.0
2007-08-03 07:47:00,163.32,163.33,163.31,163.31,1867499994.0
2007-08-03 07:48:00,163.33,163.34,163.32,163.34,1258099986.0
2007-08-03 07:49:00,163.34,163.37,163.33,163.33,1387099992.0
2007-08-03 07:50:00,163.33,163.35,163.33,163.35,1387099992.0
2007-08-03 07:51:00,163.35,163.35,163.32,163.32,1471700004.0
2007-08-03 07:52:00,163.32,163.33,163.31,163.32,1377699997.0
2007-08-03 07:53:00,163.32,163.33,163.27,163.29,2004600006.0
2007-08-03 07:54:00,163.29,163.3,163.28,163.28,2069500001.0
2007-08-03 07:55:00,163.3,163.3,163.27,163.28,1373699993.0
2007-08-03 07:56:00,163.28,163.28,163.23,163.23,864500001.0
2007-08-03 07:57:00,163.23,163.23,163.21,163.23,1366999991.0
2007-08-03 07:58:00,163.23,163.25,163.22,163.24,1366999991.0
2007-08-03 07:59:00,163.24,163.24,163.2,163.21,2025699993.0
2007-08-03 08:00:00,163.21,163.21,163.16,163.16,1765099983.0
2007-08-03 08:01:00,163.16,163.17,163.15,163.15,1889099998.0
2007-08-03 08:02:00,163.16,163.16,163.14,163.15,1889099998.0
2007-08-03 08:03:00,163.16,163.16,163.14,163.16,1889099998.0
2007-08-03 08:04:00,163.16,163.19,163.16,163.18,1052499994.0
2007-08-03 08:05:00,163.17,163.21,163.17,163.21,1950099989.0
2007-08-03 08:06:00,163.21,163.23,163.2,163.22,2104600000.0
2007-08-03 08:07:00,163.21,163.24,163.2,163.23,2104600000.0
2007-08-03 08:08:00,163.24,163.25,163.22,163.24,2104600000.0
2007-08-03 08:09:00,163.24,163.24,163.21,163.22,2104600000.0
2007-08-03 08:10:00,163.22,163.23,163.22,163.22,1011699994.0
2007-08-03 08:11:00,163.23,163.28,163.23,163.28,1302599999.0
2007-08-03 08:12:00,163.27,163.29,163.25,163.26,1302599999.0
2007-08-03 08:13:00,163.26,163.26,163.24,163.24,1302599999.0
2007-08-03 08:14:00,163.24,163.26,163.21,163.24,959099992.0
2007-08-03 08:15:00,163.24,163.27,163.24,163.27,959099992.0
2007-08-03 08:16:00,163.27,163.27,163.25,163.25,1690099983.0
2007-08-03 08:17:00,163.25,163.26,163.25,163.26,740199992.0
2007-08-03 08:18:00,163.26,163.26,163.23,163.24,1006199989.0
2007-08-03 08:19:00,163.24,163.25,163.21,163.23,801700001.0
2007-08-03 08:20:00,163.22,163.22,163.2,163.21,986900006.0
2007-08-03 08:21:00,163.2,163.22,163.2,163.21,1820499993.0
2007-08-03 08:22:00,163.22,163.23,163.21,163.22,1040299999.0
2007-08-03 08:23:00,163.21,163.23,163.21,163.23,1040299999.0
2007-08-03 08:24:00,163.23,163.25,163.22,163.25,1040299999.0
2007-08-03 08:25:00,163.26,163.33,163.26,163.32,2029600005.0
2007-08-03 08:26:00,163.31,163.31,163.28,163.3,2029600005.0
2007-08-03 08:27:00,163.31,163.31,163.25,163.25,2029600005.0
2007-08-03 08:28:00,163.26,163.3,163.26,163.295,2029600005.0
2007-08-03 08:29:00,163.29,163.3,163.28,163.28,1710399989.0
2007-08-03 08:30:00,163.3,163.32,163.3,163.3,1688100001.0
2007-08-03 08:31:00,163.31,163.32,163.29,163.3,1688100001.0
2007-08-03 08:32:00,163.31,163.32,163.28,163.31,1688100001.0
2007-08-03 08:33:00,163.32,163.33,163.3,163.32,1688100001.0
2007-08-03 08:34:00,163.32,163.32,163.29,163.29,1688100001.0
2007-08-03 08:35:00,163.29,163.29,163.27,163.27,513300001.0
2007-08-03 08:36:00,163.27,163.27,163.24,163.26,1356200002.0
2007-08-03 08:37:00,163.26,163.27,163.25,163.26,2001799996.0
2007-08-03 08:38:00,163.26,163.27,163.25,163.27,1154999989.0
2007-08-03 08:39:00,163.26,163.26,163.25,163.25,1146999987.0
2007-08-03 08:40:00,163.25,163.28,163.25,163.27,1613099998.0
2007-08-03 08:41:00,163.27,163.28,163.25,163.25,1749699975.0
2007-08-03 08:42:00,163.25,163.28,163.25,163.27,1080599996.0
2007-08-03 08:43:00,163.27,163.34,163.26,163.32,1124500004.0
2007-08-03 08:44:00,163.33,163.35,163.32,163.35,1124500004.0
2007-08-03 08:45:00,163.34,163.38,163.34,163.35,1124500004.0
2007-08-03 08:46:00,163.35,163.36,163.34,163.35,1124500004.0
2007-08-03 08:47:00,163.37,163.39,163.35,163.37,2119600013.0
2007-08-03 08:48:00,163.37,163.4,163.36,163.395,2119600013.0
2007-08-03 08:49:00,163.39,163.41,163.37,163.41,2036900004.0
2007-08-03 08:50:00,163.4,163.41,163.38,163.41,2036900004.0
2007-08-03 08:51:00,163.41,163.41,163.38,163.4,1918599999.0
2007-08-03 08:52:00,163.4,163.44,163.395,163.42,1918599999.0
2007-08-03 08:53:00,163.42,163.43,163.4,163.41,1274099994.0
2007-08-03 08:54:00,163.4,163.43,163.4,163.42,1396400010.0
2007-08-03 08:55:00,163.43,163.45,163.41,163.45,1396400010.0
2007-08-03 08:56:00,163.44,163.48,163.44,163.47,1396400010.0
2007-08-03 08:57:00,163.47,163.48,163.45,163.46,1396400010.0
2007-08-03 08:58:00,163.46,163.48,163.44,163.47,399200003.0
2007-08-03 08:59:00,163.48,163.49,163.43,163.43,399200003.0
2007-08-03 09:00:00,163.42,163.43,163.36,163.38,399200003.0
2007-08-03 09:01:00,163.37,163.38,163.37,163.38,399200003.0
2007-08-03 09:02:00,163.38,163.4,163.36,163.4,1108000007.0
2007-08-03 09:03:00,163.4,163.42,163.39,163.41,1346700003.0
2007-08-03 09:04:00,163.41,163.41,163.38,163.38,1321999989.0
2007-08-03 09:05:00,163.37,163.4,163.36,163.4,1944899986.0
2007-08-03 09:06:00,163.4,163.41,163.38,163.38,1944899986.0
2007-08-03 09:07:00,163.38,163.39,163.37,163.37,1742699999.0
2007-08-03 09:08:00,163.38,163.38,163.33,163.34,1972300002.0
2007-08-03 09:09:00,163.34,163.37,163.34,163.36,1886499996.0
2007-08-03 09:10:00,163.35,163.37,163.34,163.34,765300001.0
2007-08-03 09:11:00,163.35,163.35,163.33,163.34,1153900002.0
2007-08-03 09:12:00,163.34,163.35,163.34,163.35,905009991.0
2007-08-03 09:13:00,163.35,163.36,163.33,163.35,2121500013.0
2007-08-03 09:14:00,163.36,163.39,163.35,163.37,2121500013.0
2007-08-03 09:15:00,163.37,163.37,163.335,163.36,2121500013.0
2007-08-03 09:16:00,163.36,163.39,163.35,163.39,1601100003.0
2007-08-03 09:17:00,163.39,163.4,163.37,163.37,1047199991.0
2007-08-03 09:18:00,163.37,163.38,163.34,163.34,805099995.0
2007-08-03 09:19:00,163.34,163.34,163.29,163.29,966000001.0
2007-08-03 09:20:00,163.3,163.32,163.29,163.31,966000001.0
2007-08-03 09:21:00,163.3,163.34,163.3,163.33,966000001.0
2007-08-03 09:22:00,163.34,163.34,163.32,163.33,966000001.0
2007-08-03 09:23:00,163.33,163.33,163.29,163.31,1313399988.0
2007-08-03 09:24:00,163.31,163.32,163.29,163.3,1961799988.0
2007-08-03 09:25:00,163.31,163.31,163.27,163.3,1961799988.0
2007-08-03 09:26:00,163.3,163.3,163.27,163.28,1961799988.0
2007-08-03 09:27:00,163.27,163.29,163.27,163.29,1529199998.0
2007-08-03 09:28:00,163.28,163.31,163.27,163.3,1450400001.0
2007-08-03 09:29:00,163.29,163.3,163.26,163.27,1450400001.0
2007-08-03 09:30:00,163.28,163.3,163.27,163.28,1450400001.0
2007-08-03 09:31:00,163.29,163.29,163.22,163.26,1450400001.0
2007-08-03 09:32:00,163.27,163.3,163.26,163.29,1450400001.0
2007-08-03 09:33:00,163.28,163.3,163.28,163.285,427200000.0
2007-08-03 09:34:00,163.3,163.31,163.28,163.29,1726900014.0
2007-08-03 09:35:00,163.28,163.29,163.25,163.26,1726900014.0
2007-08-03 09:36:00,163.27,163.29,163.27,163.28,1726900014.0
2007-08-03 09:37:00,163.28,163.28,163.26,163.28,479400004.0
2007-08-03 09:38:00,163.28,163.29,163.245,163.26,799500001.0
2007-08-03 09:39:00,163.25,163.26,163.23,163.23,595300001.0
2007-08-03 09:40:00,163.23,163.25,163.22,163.25,595300001.0
2007-08-03 09:41:00,163.25,163.25,163.21,163.21,1851800000.0
2007-08-03 09:42:00,163.22,163.23,163.22,163.23,923499999.0
2007-08-03 09:43:00,163.23,163.24,163.22,163.23,1039899990.0
2007-08-03 09:44:00,163.23,163.23,163.23,163.23,121200000.0
2007-08-03 09:45:00,163.22,163.23,163.2,163.22,2115500005.0
2007-08-03 09:46:00,163.21,163.24,163.2,163.22,2115500005.0
2007-08-03 09:47:00,163.21,163.22,163.16,163.16,2115500005.0
2007-08-03 09:48:00,163.17,163.18,163.15,163.18,2115500005.0
2007-08-03 09:49:00,163.17,163.18,163.16,163.17,2115500005.0
2007-08-03 09:50:00,163.16,163.16,163.12,163.12,2115500005.0
2007-08-03 09:51:00,163.13,163.13,163.07,163.1,2115500005.0
2007-08-03 09:52:00,163.09,163.12,163.06,163.06,2115500005.0
2007-08-03 09:53:00,163.05,163.06,162.93,162.97,2115500005.0
2007-08-03 09:54:00,162.96,162.98,162.96,162.98,2115500005.0
2007-08-03 09:55:00,162.97,163.04,162.96,163.04,2115500005.0
2007-08-03 09:56:00,163.05,163.08,163.03,163.08,2115500005.0
2007-08-03 09:57:00,163.07,163.08,163.06,163.07,2115500005.0
2007-08-03 09:58:00,163.07,163.09,163.04,163.09,2115500005.0
2007-08-03 09:59:00,163.08,163.1,163.07,163.07,2114100003.0
2007-08-03 10:00:00,163.07,163.1,163.06,163.1,1459399997.0
2007-08-03 10:01:00,163.11,163.16,163.11,163.15,1459399997.0
2007-08-03 10:02:00,163.14,163.15,163.12,163.13,1459399997.0
2007-08-03 10:03:00,163.12,163.13,163.11,163.12,1459399997.0
2007-08-03 10:04:00,163.11,163.12,163.11,163.12,1622900010.0
2007-08-03 10:08:00,163.1,163.1,163.07,163.09,1622900010.0
2007-08-03 10:10:00,163.09,163.11,163.09,163.09,950000000.0
2007-08-03 10:11:00,163.09,163.1,163.09,163.09,1253100000.0
2007-08-03 10:12:00,163.09,163.11,163.09,163.11,1431299995.0
2007-08-03 10:13:00,163.09,163.12,163.09,163.12,2102300019.0
2007-08-03 10:14:00,163.12,163.13,163.11,163.13,1442100006.0
2007-08-03 10:15:00,163.13,163.14,163.12,163.13,1751400004.0
2007-08-03 10:16:00,163.13,163.15,163.12,163.14,1595299995.0
2007-08-03 10:17:00,163.15,163.16,163.14,163.14,656100005.0
2007-08-03 10:18:00,163.13,163.16,163.13,163.15,656100005.0
2007-08-03 10:19:00,163.16,163.16,163.14,163.15,656100005.0
2007-08-03 10:20:00,163.14,163.2,163.14,163.2,656100005.0
2007-08-03 10:21:00,163.21,163.21,163.18,163.18,656100005.0
2007-08-03 10:22:00,163.16,163.16,163.15,163.15,656100005.0
2007-08-03 10:24:00,163.16,163.16,163.15,163.15,656100005.0
2007-08-03 10:25:00,163.17,163.19,163.17,163.19,656100005.0
2007-08-03 10:26:00,163.19,163.21,163.18,163.19,1600500001.0
2007-08-03 10:27:00,163.19,163.19,163.18,163.19,191999998.0
2007-08-03 10:28:00,163.19,163.19,163.17,163.18,882700000.0
2007-08-03 10:29:00,163.18,163.2,163.18,163.19,1497300008.0
2007-08-03 10:30:00,163.2,163.22,163.19,163.21,1703600003.0
2007-08-03 10:31:00,163.21,163.22,163.2,163.21,1806299996.0
2007-08-03 10:32:00,163.2,163.21,163.19,163.19,1253100000.0
2007-08-03 10:33:00,163.19,163.22,163.19,163.22,786600002.0
2007-08-03 10:34:00,163.22,163.22,163.2,163.2,1813299995.0
2007-08-03 10:35:00,163.2,163.21,163.18,163.21,1544400021.0
2007-08-03 10:36:00,163.21,163.21,163.18,163.18,573600002.0
2007-08-03 10:37:00,163.19,163.19,163.16,163.16,406999994.0
2007-08-03 10:38:00,163.17,163.18,163.16,163.17,406999994.0
2007-08-03 10:39:00,163.18,163.18,163.17,163.17,406999994.0
2007-08-03 10:40:00,163.17,163.21,163.17,163.2,1624799997.0
2007-08-03 10:41:00,163.18,163.2,163.18,163.18,1261200000.0
2007-08-03 10:42:00,163.17,163.19,163.16,163.18,1261200000.0
2007-08-03 10:43:00,163.18,163.22,163.18,163.21,1261200000.0
2007-08-03 10:44:00,163.21,163.23,163.21,163.21,1922799974.0
2007-08-03 10:45:00,163.22,163.22,163.21,163.21,179999993.0
2007-08-03 10:46:00,163.21,163.21,163.2,163.21,646199981.0
2007-08-03 10:47:00,163.2,163.23,163.2,163.22,825599997.0
2007-08-03 10:48:00,163.22,163.23,163.2,163.22,2034399988.0
2007-08-03 10:49:00,163.22,163.22,163.21,163.22,1545500018.0
2007-08-03 10:50:00,163.19,163.2,163.19,163.2,577800001.0
2007-08-03 10:51:00,163.22,163.22,163.2,163.2,577800001.0
2007-08-03 10:52:00,163.25,163.32,163.25,163.32,1670599978.0
2007-08-03 10:53:00,163.32,163.33,163.29,163.29,1667624090.0
2007-08-03 10:54:00,163.29,163.29,163.25,163.25,1708399996.0
2007-08-03 10:55:00,163.26,163.26,163.21,163.21,314299999.0
2007-08-03 10:56:00,163.22,163.22,163.21,163.21,314299999.0
2007-08-03 10:57:00,163.22,163.27,163.22,163.27,1922300002.0
2007-08-03 10:58:00,163.25,163.26,163.23,163.23,1293399997.0
2007-08-03 10:59:00,163.23,163.25,163.21,163.21,1293399997.0
2007-08-03 11:00:00,163.22,163.22,163.19,163.2,334500005.0
2007-08-03 11:01:00,163.19,163.2,163.19,163.2,334500005.0
2007-08-03 11:02:00,163.2,163.2,163.2,163.2,63200000.0
2007-08-03 11:03:00,163.19,163.22,163.19,163.21,1793499990.0
2007-08-03 11:04:00,163.22,163.22,163.2,163.2,1793499990.0
2007-08-03 11:05:00,163.21,163.21,163.19,163.21,487299995.0
2007-08-03 11:06:00,163.21,163.21,163.18,163.19,420899991.0
2007-08-03 11:07:00,163.19,163.2,163.17,163.18,1463600009.0
2007-08-03 11:08:00,163.18,163.19,163.17,163.18,1009700005.0
2007-08-03 11:09:00,163.18,163.18,163.13,163.14,1208699999.0
2007-08-03 11:10:00,163.13,163.17,163.13,163.16,1208699999.0
2007-08-03 11:11:00,163.16,163.16,163.12,163.14,1282199996.0
2007-08-03 11:12:00,163.14,163.15,163.13,163.15,744100015.0
2007-08-03 11:13:00,163.15,163.15,163.13,163.13,806199999.0
2007-08-03 11:14:00,163.13,163.15,163.125,163.14,803299987.0
2007-08-03 11:15:00,163.15,163.16,163.13,163.16,1418899990.0
2007-08-03 11:16:00,163.15,163.16,163.12,163.12,1366600013.0
2007-08-03 11:17:00,163.13,163.16,163.12,163.15,1179400006.0
2007-08-03 11:18:00,163.15,163.16,163.15,163.15,1656500004.0
2007-08-03 11:19:00,163.15,163.16,163.14,163.14,1652500011.0
2007-08-03 11:20:00,163.14,163.15,163.13,163.15,331000001.0
2007-08-03 11:21:00,163.15,163.15,163.14,163.14,150799999.0
2007-08-03 11:22:00,163.14,163.15,163.14,163.14,1115599996.0
2007-08-03 11:23:00,163.14,163.15,163.13,163.13,541199985.0
2007-08-03 11:24:00,163.13,163.15,163.13,163.14,1057600005.0
2007-08-03 11:25:00,163.14,163.14,163.13,163.14,2114999997.0
2007-08-03 11:26:00,163.14,163.14,163.14,163.14,769699987.0
2007-08-03 11:27:00,163.14,163.14,163.13,163.14,1557400001.0
2007-08-03 11:28:00,163.13,163.15,163.13,163.15,1279499988.0
2007-08-03 11:29:00,163.13,163.14,163.11,163.11,1279499988.0
2007-08-03 11:30:00,163.12,163.13,163.11,163.12,1279499988.0
2007-08-03 11:31:00,163.12,163.14,163.12,163.14,1279499988.0
2007-08-03 11:32:00,163.14,163.17,163.14,163.16,1245499991.0
2007-08-03 11:33:00,163.16,163.16,163.13,163.13,1245499991.0
2007-08-03 11:34:00,163.13,163.13,163.11,163.11,712199993.0
2007-08-03 11:35:00,163.11,163.11,163.06,163.09,1608799992.0
2007-08-03 11:36:00,163.09,163.15,163.09,163.14,1086200013.0
2007-08-03 11:37:00,163.14,163.15,163.13,163.15,1144399987.0
2007-08-03 11:38:00,163.14,163.16,163.135,163.16,983699996.0
2007-08-03 11:39:00,163.16,163.18,163.16,163.18,776400002.0
2007-08-03 11:40:00,163.18,163.19,163.17,163.18,820500003.0
2007-08-03 11:41:00,163.18,163.19,163.16,163.19,582599998.0
2007-08-03 11:42:00,163.18,163.18,163.15,163.15,875300008.0
2007-08-03 11:43:00,163.16,163.17,163.15,163.16,475299996.0
2007-08-03 11:44:00,163.16,163.18,163.16,163.17,330600000.0
2007-08-03 11:45:00,163.18,163.19,163.17,163.17,262400000.0
2007-08-03 11:46:00,163.19,163.19,163.17,163.18,637299998.0
2007-08-03 11:47:00,163.18,163.19,163.18,163.18,259099998.0
2007-08-03 11:48:00,163.19,163.19,163.17,163.18,1069899993.0
2007-08-03 11:49:00,163.16,163.17,163.13,163.14,1781700003.0
2007-08-03 11:50:00,163.13,163.18,163.13,163.15,1781700003.0
2007-08-03 11:51:00,163.15,163.15,163.13,163.15,1781700003.0
2007-08-03 11:52:00,163.15,163.16,163.14,163.15,1279699992.0
2007-08-03 11:53:00,163.14,163.16,163.14,163.15,1279699992.0
2007-08-03 11:54:00,163.16,163.16,163.145,163.15,1348600012.0
2007-08-03 11:55:00,163.15,163.16,163.13,163.15,571799997.0
2007-08-03 11:56:00,163.15,163.15,163.13,163.14,485200004.0
2007-08-03 11:57:00,163.13,163.14,163.12,163.14,2019199987.0
2007-08-03 11:58:00,163.14,163.14,163.14,163.14,353500002.0
2007-08-03 11:59:00,163.14,163.18,163.14,163.16,532100001.0
2007-08-03 12:00:00,163.18,163.19,163.17,163.19,1541900004.0
2007-08-03 12:01:00,163.19,163.19,163.16,163.16,1541900004.0
2007-08-03 12:02:00,163.16,163.17,163.16,163.17,2098199987.0
2007-08-03 12:03:00,163.17,163.2,163.17,163.18,1040599994.0
2007-08-03 12:04:00,163.18,163.19,163.17,163.18,1704000008.0
2007-08-03 12:05:00,163.18,163.18,163.155,163.155,738800005.0
2007-08-03 12:06:00,163.16,163.18,163.16,163.16,2130099980.0
2007-08-03 12:07:00,163.16,163.18,163.16,163.17,1115299996.0
2007-08-03 12:08:00,163.17,163.17,163.15,163.15,583100001.0
2007-08-03 12:09:00,163.15,163.15,163.13,163.13,1136700004.0
2007-08-03 12:10:00,163.13,163.13,163.11,163.11,1706600012.0
2007-08-03 12:11:00,163.11,163.11,163.11,163.11,55600000.0
2007-08-03 12:12:00,163.11,163.12,163.1,163.11,1056199997.0
2007-08-03 12:13:00,163.1,163.11,163.08,163.1,1340400003.0
2007-08-03 12:14:00,163.1,163.12,163.1,163.11,468199995.0
2007-08-03 12:15:00,163.12,163.12,163.11,163.11,1046200003.0
2007-08-03 12:16:00,163.12,163.16,163.1,163.14,2110999993.0
2007-08-03 12:17:00,163.15,163.15,163.14,163.15,196300003.0
2007-08-03 12:18:00,163.15,163.15,163.12,163.14,945499994.0
2007-08-03 12:19:00,163.14,163.14,163.13,163.13,249799994.0
2007-08-03 12:20:00,163.13,163.14,163.11,163.12,1111599991.0
2007-08-03 12:21:00,163.12,163.13,163.11,163.12,526399996.0
2007-08-03 12:22:00,163.12,163.13,163.11,163.13,1236500009.0
2007-08-03 12:23:00,163.13,163.13,163.12,163.13,1554600014.0
2007-08-03 12:24:00,163.13,163.16,163.11,163.14,1653100014.0
2007-08-03 12:25:00,163.14,163.14,163.12,163.14,624900009.0
2007-08-03 12:26:00,163.14,163.15,163.13,163.15,446999997.0
2007-08-03 12:27:00,163.15,163.16,163.15,163.16,705000000.0
2007-08-03 12:28:00,163.16,163.18,163.16,163.165,935100011.0
2007-08-03 12:29:00,163.165,163.19,163.165,163.165,828999996.0
2007-08-03 12:30:00,163.16,163.17,163.16,163.16,379300002.0
2007-08-03 12:31:00,163.16,163.16,163.15,163.16,1252900000.0
2007-08-03 12:32:00,163.16,163.17,163.16,163.16,246000001.0
2007-08-03 12:33:00,163.16,163.16,163.12,163.13,1400500002.0
2007-08-03 12:34:00,163.13,163.15,163.13,163.14,819499995.0
2007-08-03 12:35:00,163.15,163.16,163.13,163.14,646199995.0
2007-08-03 12:36:00,163.15,163.16,163.15,163.16,235000000.0
2007-08-03 12:37:00,163.16,163.16,163.15,163.15,88100001.0
2007-08-03 12:38:00,163.15,163.17,163.15,163.15,791300007.0
2007-08-03 12:39:00,163.15,163.18,163.15,163.17,1113699983.0
2007-08-03 12:40:00,163.17,163.17,163.145,163.145,822999994.0
2007-08-03 12:41:00,163.15,163.16,163.15,163.15,1020700005.0
2007-08-03 12:42:00,163.16,163.16,163.13,163.13,1262499995.0
2007-08-03 12:43:00,163.14,163.16,163.13,163.16,1262499995.0
2007-08-03 12:44:00,163.16,163.17,163.14,163.15,990099998.0
2007-08-03 12:45:00,163.15,163.16,163.15,163.16,256500000.0
2007-08-03 12:46:00,163.15,163.15,163.11,163.13,736099994.0
2007-08-03 12:47:00,163.13,163.13,163.11,163.11,736099994.0
2007-08-03 12:48:00,163.11,163.13,163.11,163.13,617200010.0
2007-08-03 12:49:00,163.12,163.14,163.12,163.12,2094899996.0
2007-08-03 12:50:00,163.13,163.13,163.13,163.13,157300004.0
2007-08-03 12:51:00,163.13,163.14,163.13,163.13,490399995.0
2007-08-03 12:52:00,163.13,163.16,163.13,163.16,1222099987.0
2007-08-03 12:53:00,163.16,163.17,163.15,163.155,717600010.0
2007-08-03 12:54:00,163.16,163.16,163.14,163.15,957899996.0
2007-08-03 12:55:00,163.15,163.15,163.12,163.13,1686699994.0
2007-08-03 12:56:00,163.11,163.14,163.11,163.13,765199986.0
2007-08-03 12:57:00,163.13,163.14,163.13,163.13,765199986.0
2007-08-03 12:58:00,163.13,163.15,163.13,163.14,1347900009.0
2007-08-03 12:59:00,163.15,163.15,163.14,163.14,1492199986.0
2007-08-03 13:00:00,163.15,163.19,163.14,163.16,1609299978.0
2007-08-03 13:01:00,163.15,163.18,163.15,163.155,1609299978.0
2007-08-03 13:02:00,163.15,163.18,163.15,163.17,1790599994.0
2007-08-03 13:03:00,163.17,163.18,163.16,163.16,715999994.0
2007-08-03 13:04:00,163.17,163.18,163.16,163.16,340699996.0
2007-08-03 13:05:00,163.17,163.17,163.15,163.15,1085499985.0
2007-08-03 13:06:00,163.15,163.16,163.15,163.15,1213299984.0
2007-08-03 13:07:00,163.15,163.17,163.15,163.15,1659600038.0
2007-08-03 13:08:00,163.16,163.18,163.15,163.16,861800000.0
2007-08-03 13:09:00,163.16,163.17,163.16,163.17,109399996.0
2007-08-03 13:10:00,163.17,163.17,163.17,163.17,22000000.0
2007-08-03 13:11:00,163.16,163.16,163.13,163.14,911700006.0
2007-08-03 13:12:00,163.14,163.14,163.12,163.13,349499995.0
2007-08-03 13:13:00,163.13,163.14,163.12,163.14,496099996.0
2007-08-03 13:14:00,163.14,163.14,163.11,163.12,540299994.0
2007-08-03 13:15:00,163.12,163.12,163.11,163.12,1046799991.0
2007-08-03 13:16:00,163.13,163.15,163.11,163.12,1469099975.0
2007-08-03 13:17:00,163.12,163.14,163.12,163.14,893099982.0
2007-08-03 13:18:00,163.13,163.13,163.13,163.13,659299994.0
2007-08-03 13:19:00,163.13,163.13,163.13,163.13,374299997.0
2007-08-03 13:20:00,163.14,163.15,163.11,163.14,1471999989.0
2007-08-03 13:21:00,163.14,163.14,163.105,163.12,1471999989.0
2007-08-03 13:22:00,163.13,163.14,163.12,163.12,1844499968.0
2007-08-03 13:23:00,163.11,163.13,163.1,163.11,1844499968.0
2007-08-03 13:24:00,163.12,163.13,163.12,163.12,568700001.0
2007-08-03 13:25:00,163.12,163.13,163.12,163.125,568700001.0
2007-08-03 13:26:00,163.13,163.15,163.12,163.15,830899996.0
2007-08-03 13:27:00,163.15,163.18,163.12,163.13,1919549988.0
2007-08-03 13:28:00,163.12,163.12,163.1,163.1,2058000006.0
2007-08-03 13:29:00,163.1,163.12,163.09,163.09,1245399995.0
2007-08-03 13:30:00,163.09,163.1,163.06,163.09,1371699982.0
2007-08-03 13:31:00,163.1,163.13,163.09,163.12,1371699982.0
2007-08-03 13:32:00,163.12,163.18,163.1,163.18,1371699982.0
2007-08-03 13:33:00,163.18,163.21,163.17,163.2,1809099997.0
2007-08-03 13:34:00,163.2,163.21,163.19,163.2,735399991.0
2007-08-03 13:35:00,163.2,163.2,163.17,163.19,1109899992.0
2007-08-03 13:36:00,163.2,163.25,163.19,163.24,1550199985.0
2007-08-03 13:37:00,163.22,163.25,163.22,163.24,1550199985.0
2007-08-03 13:38:00,163.24,163.26,163.24,163.26,659499991.0
2007-08-03 13:39:00,163.27,163.27,163.23,163.25,1578099997.0
2007-08-03 13:40:00,163.26,163.26,163.23,163.24,1578099997.0
2007-08-03 13:41:00,163.235,163.235,163.175,163.18,1075699995.0
2007-08-03 13:42:00,163.17,163.22,163.17,163.21,1862100003.0
2007-08-03 13:43:00,163.21,163.22,163.17,163.18,1094100003.0
2007-08-03 13:44:00,163.18,163.19,163.17,163.18,793699998.0
2007-08-03 13:45:00,163.18,163.18,163.18,163.18,162800000.0
2007-08-03 13:46:00,163.18,163.2,163.18,163.19,435400002.0
2007-08-03 13:47:00,163.19,163.2,163.18,163.2,839200011.0
2007-08-03 13:48:00,163.2,163.22,163.2,163.21,1044500006.0
2007-08-03 13:49:00,163.21,163.21,163.18,163.19,1653999997.0
2007-08-03 13:50:00,163.19,163.21,163.19,163.21,619299999.0
2007-08-03 13:51:00,163.21,163.21,163.18,163.18,824500010.0
2007-08-03 13:52:00,163.18,163.19,163.17,163.18,1453400002.0
2007-08-03 13:53:00,163.18,163.18,163.17,163.18,626199995.0
2007-08-03 13:54:00,163.18,163.2,163.18,163.185,869100002.0
2007-08-03 13:55:00,163.18,163.18,163.13,163.14,1719299981.0
2007-08-03 13:56:00,163.15,163.15,163.13,163.13,1719299981.0
2007-08-03 13:57:00,163.14,163.16,163.12,163.16,1719299981.0
2007-08-03 13:58:00,163.15,163.16,163.13,163.16,1514099991.0
2007-08-03 13:59:00,163.16,163.16,163.13,163.15,1514099991.0
2007-08-03 14:00:00,163.16,163.17,163.15,163.15,905799999.0
2007-08-03 14:01:00,163.15,163.15,163.14,163.15,811300002.0
2007-08-03 14:02:00,163.15,163.17,163.15,163.16,1790099978.0
2007-08-03 14:03:00,163.16,163.17,163.15,163.16,2067100001.0
2007-08-03 14:04:00,163.16,163.18,163.16,163.17,683300002.0
2007-08-03 14:05:00,163.17,163.19,163.17,163.17,1827700009.0
2007-08-03 14:06:00,163.18,163.2,163.17,163.19,1827700009.0
2007-08-03 14:07:00,163.19,163.21,163.19,163.21,1286599988.0
2007-08-03 14:08:00,163.2,163.2,163.17,163.17,1286599988.0
2007-08-03 14:09:00,163.18,163.21,163.18,163.2,1286599988.0
2007-08-03 14:10:00,163.21,163.21,163.19,163.21,1286599988.0
2007-08-03 14:11:00,163.21,163.22,163.21,163.22,1286599988.0
2007-08-03 14:12:00,163.22,163.22,163.2,163.21,1129299998.0
2007-08-03 14:13:00,163.21,163.23,163.2,163.22,1826900010.0
2007-08-03 14:14:00,163.22,163.24,163.22,163.23,1826900010.0
2007-08-03 14:15:00,163.23,163.23,163.23,163.23,123600000.0
2007-08-03 14:16:00,163.23,163.24,163.22,163.24,736500003.0
2007-08-03 14:17:00,163.24,163.24,163.21,163.23,1173300002.0
2007-08-03 14:18:00,163.22,163.23,163.22,163.23,1173300002.0
2007-08-03 14:19:00,163.23,163.24,163.22,163.23,1173300002.0
2007-08-03 14:20:00,163.23,163.29,163.22,163.29,1492800004.0
2007-08-03 14:21:00,163.3,163.33,163.3,163.33,1492800004.0
2007-08-03 14:22:00,163.34,163.37,163.34,163.36,1492800004.0
2007-08-03 14:23:00,163.35,163.35,163.28,163.29,1492800004.0
2007-08-03 14:24:00,163.29,163.29,163.265,163.27,1492800004.0
2007-08-03 14:25:00,163.27,163.29,163.27,163.28,1385014085.0
2007-08-03 14:26:00,163.29,163.3,163.23,163.23,1385014085.0
2007-08-03 14:27:00,163.22,163.24,163.19,163.21,1385014085.0
2007-08-03 14:28:00,163.22,163.25,163.2,163.24,1385014085.0
2007-08-03 14:29:00,163.23,163.34,163.23,163.31,1455600012.0
2007-08-03 14:30:00,163.32,163.36,163.0,163.07,1455600012.0
2007-08-03 14:31:00,163.08,163.08,162.92,163.0,1455600012.0
2007-08-03 14:32:00,162.99,163.11,162.98,163.05,1455600012.0
2007-08-03 14:33:00,163.04,163.09,162.98,163.06,1455600012.0
2007-08-03 14:34:00,163.07,163.18,163.07,163.12,1455600012.0
2007-08-03 14:35:00,163.13,163.18,163.1,163.13,1455600012.0
2007-08-03 14:36:00,163.14,163.25,163.14,163.19,1455600012.0
2007-08-03 14:37:00,163.18,163.18,163.09,163.1,1455600012.0
2007-08-03 14:38:00,163.09,163.1,163.04,163.04,1455600012.0
2007-08-03 14:39:00,163.05,163.1,163.05,163.07,1455600012.0
2007-08-03 14:40:00,163.08,163.15,163.07,163.15,1455600012.0
2007-08-03 14:41:00,163.14,163.15,163.1,163.1,1455600012.0
2007-08-03 14:42:00,163.08,163.13,163.07,163.13,1455600012.0
2007-08-03 14:43:00,163.12,163.12,163.04,163.04,1455600012.0
2007-08-03 14:44:00,163.02,163.06,163.0,163.04,1455600012.0
2007-08-03 14:45:00,163.05,163.05,163.0,163.0,1455600012.0
2007-08-03 14:46:00,163.01,163.04,163.01,163.01,1455600012.0
2007-08-03 14:47:00,163.03,163.06,163.01,163.04,1455600012.0
2007-08-03 14:48:00,163.05,163.13,163.05,163.1,1455600012.0
2007-08-03 14:49:00,163.11,163.2,163.1,163.19,1455600012.0
2007-08-03 14:50:00,163.22,163.23,163.15,163.15,1455600012.0
2007-08-03 14:51:00,163.14,163.23,163.13,163.21,1455600012.0
2007-08-03 14:52:00,163.22,163.23,163.16,163.17,1455600012.0
2007-08-03 14:53:00,163.15,163.15,163.09,163.12,1455600012.0
2007-08-03 14:54:00,163.13,163.22,163.12,163.21,1455600012.0
2007-08-03 14:55:00,163.2,163.21,163.13,163.15,1455600012.0
2007-08-03 14:56:00,163.16,163.17,163.16,163.17,1455600012.0
2007-08-03 14:57:00,163.13,163.17,163.13,163.15,1455600012.0
2007-08-03 14:58:00,163.16,163.17,163.14,163.15,1455600012.0
2007-08-03 14:59:00,163.16,163.2,163.15,163.2,1455600012.0
2007-08-03 15:00:00,163.2,163.26,163.19,163.26,1591900000.0
2007-08-03 15:01:00,163.24,163.27,163.24,163.27,1711700000.0
2007-08-03 15:02:00,163.25,163.26,163.24,163.25,1711700000.0
2007-08-03 15:03:00,163.24,163.26,163.21,163.24,1711700000.0
2007-08-03 15:04:00,163.25,163.26,163.23,163.24,1711700000.0
2007-08-03 15:05:00,163.27,163.34,163.25,163.33,1711700000.0
2007-08-03 15:06:00,163.32,163.34,163.31,163.34,1711700000.0
2007-08-03 15:07:00,163.33,163.37,163.31,163.36,1711700000.0
2007-08-03 15:08:00,163.32,163.36,163.31,163.33,1711700000.0
2007-08-03 15:09:00,163.32,163.32,163.28,163.29,1711700000.0
2007-08-03 15:10:00,163.3,163.3,163.23,163.24,1711700000.0
2007-08-03 15:11:00,163.25,163.28,163.25,163.26,1711700000.0
2007-08-03 15:12:00,163.25,163.26,163.21,163.21,1711700000.0
2007-08-03 15:13:00,163.22,163.23,163.2,163.22,1711700000.0
2007-08-03 15:14:00,163.23,163.23,163.21,163.22,1711700000.0
2007-08-03 15:15:00,163.21,163.23,163.21,163.21,1711700000.0
2007-08-03 15:16:00,163.22,163.27,163.21,163.25,1711700000.0
2007-08-03 15:17:00,163.26,163.28,163.25,163.27,1711700000.0
2007-08-03 15:18:00,163.27,163.27,163.24,163.24,852000001.0
2007-08-03 15:19:00,163.24,163.24,163.23,163.24,1011600001.0
2007-08-03 15:20:00,163.24,163.24,163.23,163.23,347500003.0
2007-08-03 15:21:00,163.24,163.28,163.24,163.25,1775900013.0
2007-08-03 15:22:00,163.25,163.25,163.215,163.23,1775900013.0
2007-08-03 15:23:00,163.23,163.23,163.22,163.23,1097999998.0
2007-08-03 15:24:00,163.23,163.26,163.23,163.25,602399998.0
2007-08-03 15:25:00,163.25,163.25,163.21,163.22,1101000004.0
2007-08-03 15:26:00,163.23,163.27,163.21,163.25,1614700003.0
2007-08-03 15:27:00,163.25,163.27,163.24,163.26,1614700003.0
2007-08-03 15:28:00,163.25,163.29,163.25,163.28,1311899991.0
2007-08-03 15:29:00,163.29,163.32,163.28,163.31,1311899991.0
2007-08-03 15:30:00,163.32,163.36,163.31,163.31,1311899991.0
2007-08-03 15:31:00,163.3,163.31,163.25,163.27,1311899991.0
2007-08-03 15:32:00,163.26,163.3,163.25,163.29,1311899991.0
2007-08-03 15:33:00,163.3,163.36,163.28,163.34,1311899991.0
2007-08-03 15:34:00,163.35,163.35,163.31,163.32,1311899991.0
2007-08-03 15:36:00,163.28,163.31,163.27,163.3,1311899991.0
2007-08-03 15:37:00,163.32,163.33,163.25,163.26,1311899991.0
2007-08-03 15:38:00,163.27,163.32,163.26,163.32,1311899991.0
2007-08-03 15:39:00,163.33,163.36,163.31,163.35,1311899991.0
2007-08-03 15:40:00,163.36,163.43,163.36,163.41,1311899991.0
2007-08-03 15:41:00,163.4,163.4,163.34,163.34,1311899991.0
2007-08-03 15:42:00,163.35,163.38,163.34,163.36,1311899991.0
2007-08-03 15:43:00,163.35,163.39,163.33,163.36,1311899991.0
2007-08-03 15:44:00,163.35,163.37,163.34,163.35,1311899991.0
2007-08-03 15:45:00,163.37,163.4,163.35,163.36,1311899991.0
2007-08-03 15:46:00,163.37,163.38,163.3,163.3,1311899991.0
2007-08-03 15:47:00,163.31,163.43,163.29,163.4,1311899991.0
2007-08-03 15:48:00,163.41,163.41,163.38,163.38,1311899991.0
2007-08-03 15:49:00,163.39,163.39,163.33,163.35,1311899991.0
2007-08-03 15:50:00,163.34,163.37,163.28,163.28,1311899991.0
2007-08-03 15:51:00,163.29,163.37,163.29,163.34,1311899991.0
2007-08-03 15:52:00,163.35,163.35,163.29,163.31,1311899991.0
2007-08-03 15:53:00,163.32,163.33,163.29,163.31,1311899991.0
2007-08-03 15:54:00,163.32,163.32,163.26,163.28,1311899991.0
2007-08-03 15:55:00,163.3,163.3,163.25,163.25,1311899991.0
2007-08-03 15:56:00,163.26,163.29,163.22,163.23,1311899991.0
2007-08-03 15:57:00,163.22,163.24,163.2,163.23,1311899991.0
2007-08-03 15:58:00,163.24,163.24,163.17,163.18,1311899991.0
2007-08-03 15:59:00,163.19,163.19,163.1,163.11,1311899991.0
2007-08-03 16:00:00,163.12,163.16,163.0,163.0,1311899991.0
2007-08-03 16:01:00,162.99,162.99,162.86,162.86,1311899991.0
2007-08-03 16:02:00,162.87,162.92,162.84,162.92,1311899991.0
2007-08-03 16:03:00,162.93,163.0,162.93,162.98,1311899991.0
2007-08-03 16:04:00,162.99,163.07,162.98,163.03,1311899991.0
2007-08-03 16:05:00,163.01,163.04,162.95,162.95,1311899991.0
2007-08-03 16:06:00,162.96,162.98,162.85,162.87,1311899991.0
2007-08-03 16:07:00,162.86,162.94,162.84,162.94,1311899991.0
2007-08-03 16:08:00,162.95,162.99,162.94,162.96,1311899991.0
2007-08-03 16:09:00,162.97,163.0,162.97,162.99,1311899991.0
2007-08-03 16:10:00,162.98,163.0,162.93,162.94,1311899991.0
2007-08-03 16:11:00,162.93,162.99,162.93,162.99,1311899991.0
2007-08-03 16:12:00,163.0,163.0,162.97,162.97,1311899991.0
2007-08-03 16:13:00,162.98,163.01,162.97,163.01,1311899991.0
2007-08-03 16:14:00,162.98,162.98,162.95,162.95,1311899991.0
2007-08-03 16:15:00,162.94,162.94,162.88,162.9,1311899991.0
2007-08-03 16:16:00,162.94,163.01,162.93,163.01,1311899991.0
2007-08-03 16:17:00,163.0,163.0,162.96,162.97,1311899991.0
2007-08-03 16:18:00,162.96,162.99,162.95,162.99,1311899991.0
2007-08-03 16:19:00,162.98,162.98,162.9,162.91,1311899991.0
2007-08-03 16:20:00,162.9,162.96,162.89,162.94,1311899991.0
2007-08-03 16:21:00,162.93,162.99,162.92,162.98,1311899991.0
2007-08-03 16:22:00,162.99,163.02,162.94,163.02,1311899991.0
2007-08-03 16:23:00,163.01,163.04,163.0,163.04,1311899991.0
2007-08-03 16:24:00,163.05,163.12,163.05,163.11,1311899991.0
2007-08-03 16:25:00,163.1,163.15,163.09,163.15,1311899991.0
2007-08-03 16:26:00,163.16,163.25,163.12,163.25,1311899991.0
2007-08-03 16:27:00,163.24,163.26,163.21,163.22,1311899991.0
2007-08-03 16:28:00,163.23,163.24,163.19,163.23,1311899991.0
2007-08-03 16:29:00,163.21,163.24,163.2,163.23,1311899991.0
2007-08-03 16:30:00,163.22,163.28,163.22,163.26,1311899991.0
2007-08-03 16:31:00,163.27,163.29,163.22,163.26,1311899991.0
2007-08-03 16:32:00,163.28,163.3,163.17,163.17,1311899991.0
2007-08-03 16:33:00,163.18,163.18,163.13,163.13,1311899991.0
2007-08-03 16:34:00,163.14,163.15,163.07,163.08,1311899991.0
2007-08-03 16:35:00,163.07,163.09,162.94,162.97,1311899991.0
2007-08-03 16:36:00,162.96,162.97,162.9,162.94,1311899991.0
2007-08-03 16:37:00,163.04,163.05,163.0,163.05,1311899991.0
2007-08-03 16:38:00,163.04,163.04,162.99,163.03,1311899991.0
2007-08-03 16:39:00,163.02,163.05,162.99,163.0,1311899991.0
2007-08-03 16:40:00,162.99,163.07,162.95,163.07,1311899991.0
2007-08-03 16:41:00,163.06,163.06,163.0,163.02,1311899991.0
2007-08-03 16:42:00,163.01,163.01,162.91,162.94,1311899991.0
2007-08-03 16:43:00,162.93,162.94,162.84,162.84,1311899991.0
2007-08-03 16:44:00,162.82,162.84,162.71,162.8,1311899991.0
2007-08-03 16:45:00,162.79,162.85,162.79,162.84,1311899991.0
2007-08-03 16:46:00,162.85,162.85,162.78,162.78,1311899991.0
2007-08-03 16:47:00,162.76,162.8,162.76,162.8,1311899991.0
2007-08-03 16:48:00,162.81,162.87,162.8,162.87,1311899991.0
2007-08-03 16:49:00,162.86,162.98,162.84,162.98,1311899991.0
2007-08-03 16:50:00,162.99,163.03,162.97,163.0,1311899991.0
2007-08-03 16:51:00,163.01,163.03,162.94,162.95,1311899991.0
2007-08-03 16:52:00,162.95,162.96,162.915,162.92,1311899991.0
2007-08-03 16:53:00,162.92,162.94,162.91,162.91,1960700012.0
2007-08-03 16:54:00,162.92,163.02,162.91,163.0,1645899990.0
2007-08-03 16:55:00,163.0,163.03,162.97,163.025,1645899990.0
2007-08-03 16:56:00,163.02,163.04,163.0,163.03,987100001.0
2007-08-03 16:57:00,163.04,163.05,163.01,163.04,987100001.0
2007-08-03 16:58:00,163.03,163.06,162.97,162.97,987100001.0
2007-08-03 16:59:00,162.98,162.98,162.91,162.93,987100001.0
2007-08-03 17:00:00,162.94,162.98,162.94,162.98,987100001.0
2007-08-03 17:01:00,162.99,163.06,162.99,163.06,987100001.0
2007-08-03 17:02:00,163.07,163.07,163.04,163.05,987100001.0
2007-08-03 17:03:00,163.04,163.13,163.02,163.1,987100001.0
2007-08-03 17:04:00,163.11,163.17,163.11,163.15,987100001.0
2007-08-03 17:05:00,163.16,163.18,163.13,163.15,987100001.0
2007-08-03 17:06:00,163.16,163.16,163.07,163.07,987100001.0
2007-08-03 17:07:00,163.09,163.15,163.08,163.13,987100001.0
2007-08-03 17:08:00,163.14,163.14,163.12,163.13,987100001.0
2007-08-03 17:09:00,163.12,163.14,163.11,163.11,987100001.0
2007-08-03 17:10:00,163.1,163.11,163.05,163.07,987100001.0
2007-08-03 17:11:00,163.06,163.11,163.06,163.1,987100001.0
2007-08-03 17:12:00,163.09,163.14,163.06,163.13,987100001.0
2007-08-03 17:13:00,163.14,163.2,163.12,163.17,987100001.0
2007-08-03 17:14:00,163.18,163.19,163.13,163.13,987100001.0
2007-08-03 17:15:00,163.14,163.18,163.12,163.17,987100001.0
2007-08-03 17:16:00,163.16,163.16,163.07,163.12,987100001.0
2007-08-03 17:17:00,163.13,163.14,163.06,163.07,987100001.0
2007-08-03 17:18:00,163.08,163.1,163.05,163.07,987100001.0
2007-08-03 17:19:00,163.08,163.09,163.01,163.06,987100001.0
2007-08-03 17:20:00,163.07,163.14,163.06,163.14,987100001.0
2007-08-03 17:21:00,163.13,163.14,163.09,163.09,987100001.0
2007-08-03 17:22:00,163.1,163.11,163.06,163.06,987100001.0
2007-08-03 17:23:00,163.08,163.09,163.0,163.04,987100001.0
2007-08-03 17:24:00,163.04,163.04,163.0,163.0,987100001.0
2007-08-03 17:25:00,163.0,163.04,163.0,163.04,1865999996.0
2007-08-03 17:26:00,163.03,163.09,163.03,163.07,1865999996.0
2007-08-03 17:27:00,163.08,163.08,163.0,163.01,1865999996.0
2007-08-03 17:28:00,163.0,163.06,163.0,163.05,1865999996.0
2007-08-03 17:29:00,163.07,163.12,163.06,163.12,1865999996.0
2007-08-03 17:30:00,163.12,163.15,163.12,163.13,1865999996.0
2007-08-03 17:31:00,163.13,163.18,163.13,163.16,2118999994.0
2007-08-03 17:32:00,163.16,163.21,163.15,163.21,2023799998.0
2007-08-03 17:33:00,163.19,163.22,163.19,163.21,2023799998.0
2007-08-03 17:34:00,163.22,163.25,163.19,163.25,2023799998.0
2007-08-03 17:35:00,163.26,163.27,163.23,163.245,2023799998.0
2007-08-03 17:36:00,163.24,163.24,163.19,163.2,2040199995.0
2007-08-03 17:37:00,163.21,163.23,163.18,163.21,2040199995.0
2007-08-03 17:38:00,163.21,163.24,163.205,163.21,2040199995.0
2007-08-03 17:39:00,163.22,163.22,163.18,163.21,2052800000.0
2007-08-03 17:40:00,163.19,163.23,163.18,163.2,2052800000.0
2007-08-03 17:41:00,163.19,163.23,163.18,163.19,2052800000.0
2007-08-03 17:42:00,163.2,163.22,163.16,163.2,2052800000.0
2007-08-03 17:43:00,163.18,163.18,163.15,163.17,2052800000.0
2007-08-03 17:44:00,163.155,163.18,163.13,163.18,2052800000.0
2007-08-03 17:45:00,163.18,163.24,163.18,163.23,1145400000.0
2007-08-03 17:46:00,163.23,163.23,163.21,163.23,912100002.0
2007-08-03 17:47:00,163.23,163.31,163.22,163.31,1360499996.0
2007-08-03 17:48:00,163.3,163.32,163.24,163.25,1360499996.0
2007-08-03 17:49:00,163.25,163.25,163.21,163.22,1360499996.0
2007-08-03 17:50:00,163.23,163.25,163.21,163.23,1310000004.0
2007-08-03 17:51:00,163.22,163.23,163.18,163.22,1310000004.0
2007-08-03 17:52:00,163.21,163.22,163.16,163.18,1310000004.0
2007-08-03 17:53:00,163.17,163.23,163.17,163.23,1310000004.0
2007-08-03 17:54:00,163.22,163.26,163.22,163.26,1952699995.0
2007-08-03 17:55:00,163.27,163.28,163.22,163.22,1952699995.0
2007-08-03 17:56:00,163.2,163.24,163.2,163.23,1952699995.0
2007-08-03 17:57:00,163.23,163.28,163.22,163.28,1151900010.0
2007-08-03 17:58:00,163.28,163.3,163.26,163.28,2046900006.0
2007-08-03 17:59:00,163.27,163.27,163.23,163.23,1738300000.0
2007-08-03 18:00:00,163.24,163.27,163.22,163.27,1738300000.0
2007-08-03 18:01:00,163.27,163.3,163.245,163.265,2010199983.0
2007-08-03 18:02:00,163.27,163.27,163.245,163.26,765000005.0
2007-08-03 18:03:00,163.26,163.29,163.25,163.29,1777999991.0
2007-08-03 18:04:00,163.3,163.35,163.28,163.31,1777999991.0
2007-08-03 18:05:00,163.3,163.31,163.27,163.31,1777999991.0
2007-08-03 18:06:00,163.3,163.34,163.28,163.31,1777999991.0
2007-08-03 18:07:00,163.29,163.34,163.28,163.3,1777999991.0
2007-08-03 18:08:00,163.31,163.41,163.31,163.41,1777999991.0
2007-08-03 18:09:00,163.39,163.41,163.39,163.41,1777999991.0
2007-08-03 18:10:00,163.4,163.56,163.39,163.53,1777999991.0
2007-08-03 18:11:00,163.54,163.55,163.48,163.49,1777999991.0
2007-08-03 18:12:00,163.5,163.5,163.44,163.45,1777999991.0
2007-08-03 18:13:00,163.44,163.45,163.4,163.42,1777999991.0
2007-08-03 18:14:00,163.41,163.46,163.4,163.43,1777999991.0
2007-08-03 18:15:00,163.44,163.51,163.44,163.49,1777999991.0
2007-08-03 18:16:00,163.49,163.5,163.47,163.49,1777999991.0
2007-08-03 18:17:00,163.49,163.54,163.49,163.52,1989599992.0
2007-08-03 18:18:00,163.51,163.51,163.44,163.45,2067408282.0
2007-08-03 18:19:00,163.46,163.47,163.41,163.42,2067408282.0
2007-08-03 18:20:00,163.42,163.44,163.4,163.4,1886600005.0
2007-08-03 18:21:00,163.39,163.39,163.36,163.38,1871399971.0
2007-08-03 18:22:00,163.38,163.42,163.38,163.4,1959099983.0
2007-08-03 18:23:00,163.4,163.45,163.4,163.42,1941399968.0
2007-08-03 18:24:00,163.42,163.43,163.38,163.42,2038900008.0
2007-08-03 18:25:00,163.42,163.44,163.38,163.4,2038900008.0
2007-08-03 18:26:00,163.4,163.43,163.395,163.4,2001500013.0
2007-08-03 18:27:00,163.38,163.39,163.37,163.37,1675300004.0
2007-08-03 18:28:00,163.38,163.39,163.36,163.39,1675300004.0
2007-08-03 18:29:00,163.39,163.41,163.385,163.385,494800005.0
2007-08-03 18:30:00,163.37,163.4,163.37,163.4,1037470078.0
2007-08-03 18:31:00,163.41,163.49,163.4,163.48,1037470078.0
2007-08-03 18:32:00,163.49,163.49,163.44,163.445,1966927828.0
2007-08-03 18:33:00,163.445,163.46,163.44,163.44,931391335.0
2007-08-03 18:34:00,163.44,163.44,163.42,163.43,928929121.0
2007-08-03 18:35:00,163.42,163.46,163.41,163.45,868655118.0
2007-08-03 18:36:00,163.45,163.46,163.41,163.41,1240699983.0
2007-08-03 18:37:00,163.4,163.41,163.37,163.39,1474700002.0
2007-08-03 18:38:00,163.395,163.45,163.39,163.45,1474700002.0
2007-08-03 18:39:00,163.45,163.47,163.44,163.46,983599998.0
2007-08-03 18:40:00,163.44,163.44,163.4,163.42,1285499998.0
2007-08-03 18:41:00,163.41,163.41,163.38,163.39,1285499998.0
2007-08-03 18:43:00,163.4,163.41,163.38,163.38,1285499998.0
2007-08-03 18:44:00,163.37,163.38,163.35,163.37,1649299995.0
2007-08-03 18:45:00,163.38,163.38,163.34,163.38,1649299995.0
2007-08-03 18:46:00,163.38,163.39,163.35,163.36,1743599995.0
2007-08-03 18:47:00,163.36,163.4,163.34,163.34,1018700002.0
2007-08-03 18:48:00,163.33,163.33,163.3,163.32,1018700002.0
2007-08-03 18:49:00,163.33,163.35,163.32,163.33,1326499998.0
2007-08-03 18:50:00,163.34,163.35,163.33,163.33,886799999.0
2007-08-03 18:51:00,163.33,163.34,163.33,163.34,1299000001.0
2007-08-03 18:52:00,163.35,163.44,163.35,163.42,1931199981.0
2007-08-03 18:53:00,163.41,163.42,163.37,163.37,1931199981.0
2007-08-03 18:54:00,163.37,163.38,163.32,163.33,2102899988.0
2007-08-03 18:55:00,163.34,163.37,163.32,163.33,2102899988.0
2007-08-03 18:56:00,163.35,163.35,163.26,163.27,2102899988.0
2007-08-03 18:57:00,163.26,163.37,163.26,163.36,2102899988.0
2007-08-03 18:58:00,163.36,163.39,163.355,163.38,2102899988.0
2007-08-03 18:59:00,163.38,163.4,163.375,163.375,1496599990.0
2007-08-03 19:00:00,163.38,163.38,163.34,163.35,1443400018.0
2007-08-03 19:01:00,163.35,163.35,163.3,163.33,2032300016.0
2007-08-03 19:02:00,163.32,163.33,163.31,163.31,1840399998.0
2007-08-03 19:03:00,163.33,163.34,163.28,163.34,1840399998.0
2007-08-03 19:04:00,163.34,163.36,163.32,163.35,1840399998.0
2007-08-03 19:05:00,163.345,163.35,163.31,163.31,1732499991.0
2007-08-03 19:06:00,163.31,163.33,163.3,163.31,1709999996.0
2007-08-03 19:07:00,163.31,163.33,163.3,163.32,1590400000.0
2007-08-03 19:08:00,163.32,163.35,163.31,163.31,1898900004.0
2007-08-03 19:09:00,163.32,163.37,163.3,163.37,1898900004.0
2007-08-03 19:10:00,163.37,163.38,163.36,163.36,1271899994.0
2007-08-03 19:11:00,163.36,163.38,163.35,163.38,1343200019.0
2007-08-03 19:12:00,163.37,163.39,163.37,163.38,636800007.0
2007-08-03 19:13:00,163.38,163.38,163.36,163.37,1211299996.0
2007-08-03 19:14:00,163.37,163.38,163.365,163.37,669900003.0
2007-08-03 19:15:00,163.37,163.38,163.355,163.355,1209499995.0
2007-08-03 19:16:00,163.355,163.41,163.355,163.41,1465299999.0
2007-08-03 19:17:00,163.41,163.48,163.4,163.45,1371100000.0
2007-08-03 19:18:00,163.45,163.45,163.41,163.41,1371100000.0
2007-08-03 19:19:00,163.41,163.43,163.405,163.42,764900000.0
2007-08-03 19:20:00,163.42,163.42,163.41,163.42,552599997.0
2007-08-03 19:21:00,163.42,163.45,163.42,163.45,616799997.0
2007-08-03 19:22:00,163.45,163.45,163.41,163.44,1177399996.0
2007-08-03 19:23:00,163.44,163.45,163.43,163.44,2040500004.0
2007-08-03 19:24:00,163.44,163.45,163.44,163.45,623100004.0
2007-08-03 19:25:00,163.45,163.47,163.44,163.455,611100001.0
2007-08-03 19:26:00,163.46,163.47,163.445,163.455,694200001.0
2007-08-03 19:27:00,163.455,163.455,163.44,163.445,711499998.0
2007-08-03 19:28:00,163.45,163.48,163.45,163.475,789000001.0
2007-08-03 19:29:00,163.48,163.5,163.47,163.47,1339200005.0
2007-08-03 19:30:00,163.47,163.49,163.45,163.45,1331199997.0
2007-08-03 19:31:00,163.45,163.5,163.45,163.49,1230099998.0
2007-08-03 19:32:00,163.49,163.5,163.48,163.49,645499999.0
2007-08-03 19:33:00,163.49,163.5,163.48,163.49,1101100005.0
2007-08-03 19:34:00,163.49,163.49,163.46,163.47,1281199999.0
2007-08-03 19:35:00,163.47,163.49,163.45,163.47,1241300005.0
2007-08-03 19:36:00,163.48,163.49,163.47,163.48,1185000003.0
2007-08-03 19:37:00,163.48,163.49,163.455,163.46,1095186034.0
2007-08-03 19:38:00,163.47,163.47,163.45,163.455,628490046.0
2007-08-03 19:39:00,163.455,163.46,163.43,163.43,760312035.0
2007-08-03 19:40:00,163.43,163.45,163.43,163.43,1526734023.0
2007-08-03 19:41:00,163.43,163.46,163.43,163.46,1011926005.0
2007-08-03 19:42:00,163.46,163.49,163.45,163.46,1260999992.0
2007-08-03 19:43:00,163.47,163.51,163.47,163.5,1107300014.0
2007-08-03 19:44:00,163.5,163.55,163.49,163.55,1452499996.0
2007-08-03 19:45:00,163.55,163.55,163.49,163.495,963900006.0
2007-08-03 19:46:00,163.495,163.5,163.47,163.49,676200018.0
2007-08-03 19:47:00,163.49,163.49,163.47,163.48,321400001.0
2007-08-03 19:48:00,163.49,163.49,163.45,163.46,503999999.0
2007-08-03 19:49:00,163.45,163.47,163.45,163.47,972600016.0
2007-08-03 19:50:00,163.47,163.5,163.46,163.5,1192900014.0
2007-08-03 19:51:00,163.5,163.5,163.45,163.47,899199987.0
2007-08-03 19:52:00,163.47,163.49,163.46,163.48,375899999.0
2007-08-03 19:53:00,163.48,163.48,163.48,163.48,16000000.0
2007-08-03 19:54:00,163.48,163.48,163.45,163.47,558200000.0
2007-08-03 19:55:00,163.47,163.5,163.47,163.5,609799991.0
2007-08-03 19:56:00,163.51,163.55,163.51,163.54,581299998.0
2007-08-03 19:57:00,163.54,163.54,163.52,163.54,581299998.0
2007-08-03 19:58:00,163.54,163.69,163.54,163.65,2031899994.0
2007-08-03 19:59:00,163.65,163.66,163.61,163.61,1513499996.0
2007-08-03 20:00:00,163.61,163.62,163.59,163.62,1174999997.0
2007-08-03 20:01:00,163.63,163.63,163.62,163.62,254500000.0
2007-08-03 20:02:00,163.62,163.64,163.62,163.63,496899999.0
2007-08-03 20:03:00,163.65,163.72,163.64,163.7,1490200005.0
2007-08-03 20:04:00,163.7,163.75,163.7,163.74,1490200005.0
2007-08-03 20:05:00,163.74,163.74,163.69,163.7,1557199982.0
2007-08-03 20:06:00,163.7,163.7,163.66,163.67,1075699987.0
2007-08-03 20:07:00,163.68,163.69,163.66,163.68,1691100007.0
2007-08-03 20:08:00,163.68,163.7,163.66,163.67,1169500001.0
2007-08-03 20:09:00,163.67,163.67,163.65,163.66,1372100005.0
2007-08-03 20:10:00,163.66,163.68,163.65,163.65,1572599991.0
2007-08-03 20:11:00,163.66,163.68,163.64,163.67,1797799992.0
2007-08-03 20:12:00,163.68,163.68,163.64,163.66,1864000004.0
2007-08-03 20:13:00,163.65,163.65,163.595,163.62,1624499996.0
2007-08-03 20:14:00,163.61,163.63,163.59,163.62,2115499999.0
2007-08-03 20:15:00,163.62,163.67,163.62,163.66,917099999.0
2007-08-03 20:16:00,163.66,163.68,163.62,163.62,2019200002.0
2007-08-03 20:17:00,163.62,163.64,163.61,163.62,1085400005.0
2007-08-03 20:18:00,163.61,163.62,163.52,163.54,2143099997.0
2007-08-03 20:19:00,163.53,163.53,163.5,163.53,2143099997.0
2007-08-03 20:20:00,163.53,163.55,163.52,163.53,886400004.0
2007-08-03 20:21:00,163.53,163.57,163.5,163.51,1348699989.0
2007-08-03 20:22:00,163.5,163.52,163.49,163.51,1348699989.0
2007-08-03 20:23:00,163.51,163.52,163.49,163.5,1348699989.0
2007-08-03 20:24:00,163.49,163.49,163.44,163.45,1426000000.0
2007-08-03 20:25:00,163.46,163.46,163.36,163.38,1426000000.0
2007-08-03 20:26:00,163.38,163.44,163.375,163.44,1426000000.0
2007-08-03 20:27:00,163.44,163.45,163.38,163.38,2036500005.0
2007-08-03 20:28:00,163.38,163.38,163.36,163.36,2036500005.0
2007-08-03 20:29:00,163.35,163.36,163.32,163.34,1861400001.0
2007-08-03 20:30:00,163.335,163.42,163.32,163.41,1861400001.0
2007-08-03 20:31:00,163.41,163.46,163.41,163.45,329900000.0
2007-08-03 20:32:00,163.43,163.44,163.38,163.4,1472300006.0
2007-08-03 20:33:00,163.41,163.47,163.4,163.47,1472300006.0
2007-08-03 20:34:00,163.47,163.49,163.41,163.415,1796500000.0
2007-08-03 20:35:00,163.415,163.47,163.41,163.44,668200002.0
2007-08-03 20:36:00,163.44,163.47,163.405,163.43,1535299999.0
2007-08-03 20:37:00,163.44,163.49,163.435,163.49,1276900004.0
2007-08-03 20:38:00,163.49,163.53,163.48,163.5,1108999999.0
2007-08-03 20:39:00,163.5,163.51,163.44,163.46,1358899992.0
2007-08-03 20:40:00,163.46,163.5,163.45,163.485,830499999.0
2007-08-03 20:41:00,163.485,163.51,163.46,163.49,1283100003.0
2007-08-03 20:42:00,163.49,163.49,163.44,163.44,1886000005.0
2007-08-03 20:43:00,163.44,163.45,163.41,163.45,1293999999.0
2007-08-03 20:44:00,163.45,163.45,163.34,163.34,1656299999.0
2007-08-03 20:45:00,163.34,163.36,163.32,163.35,1617099998.0
2007-08-03 20:46:00,163.35,163.41,163.35,163.39,981800001.0
2007-08-03 20:47:00,163.39,163.41,163.36,163.36,1819499994.0
2007-08-03 20:48:00,163.36,163.385,163.32,163.36,1819499994.0
2007-08-03 20:49:00,163.37,163.37,163.26,163.27,1215600001.0
2007-08-03 20:50:00,163.27,163.29,163.25,163.29,1215600001.0
2007-08-03 20:51:00,163.3,163.42,163.3,163.42,1681300000.0
2007-08-03 20:52:00,163.41,163.48,163.39,163.48,1681300000.0
2007-08-03 20:53:00,163.49,163.5,163.46,163.5,1681300000.0
2007-08-03 20:54:00,163.5,163.5,163.44,163.44,977500004.0
2007-08-03 20:55:00,163.43,163.43,163.35,163.4,1387799999.0
2007-08-03 20:56:00,163.4,163.42,163.37,163.38,1387799999.0
2007-08-03 20:57:00,163.38,163.51,163.38,163.49,1740999999.0
2007-08-03 20:58:00,163.49,163.49,163.42,163.43,2092799996.0
2007-08-03 20:59:00,163.43,163.45,163.42,163.43,1483799996.0
2007-08-03 21:00:00,163.415,163.44,163.41,163.42,1483799996.0
2007-08-03 21:01:00,163.42,163.43,163.38,163.395,2129299993.0
2007-08-03 21:02:00,163.41,163.41,163.3,163.3,1920800004.0
2007-08-03 21:03:00,163.28,163.3,163.25,163.27,1920800004.0
2007-08-03 21:04:00,163.27,163.38,163.25,163.35,1243200000.0
2007-08-03 21:05:00,163.34,163.39,163.28,163.33,1243200000.0
2007-08-03 21:06:00,163.34,163.43,163.34,163.37,1243200000.0
2007-08-03 21:07:00,163.38,163.38,163.35,163.37,1330800002.0
2007-08-03 21:08:00,163.39,163.39,163.35,163.37,1220700007.0
2007-08-03 21:09:00,163.37,163.39,163.31,163.31,1358600001.0
2007-08-03 21:10:00,163.33,163.34,163.29,163.32,1569099990.0
2007-08-03 21:11:00,163.32,163.36,163.295,163.31,1569099990.0
2007-08-03 21:12:00,163.31,163.33,163.28,163.32,1330199996.0
2007-08-03 21:13:00,163.33,163.34,163.28,163.28,1756799993.0
2007-08-03 21:14:00,163.28,163.29,163.24,163.26,1756799993.0
2007-08-03 21:15:00,163.26,163.28,163.245,163.26,1760399993.0
2007-08-03 21:16:00,163.25,163.25,163.185,163.21,1735899998.0
2007-08-03 21:17:00,163.2,163.23,163.2,163.22,1300400000.0
2007-08-03 21:18:00,163.2,163.26,163.19,163.25,1300400000.0
2007-08-03 21:19:00,163.25,163.31,163.23,163.31,2007099994.0
2007-08-03 21:20:00,163.29,163.31,163.27,163.31,1537200000.0
2007-08-03 21:21:00,163.31,163.31,163.24,163.27,1959699994.0
2007-08-03 21:22:00,163.25,163.27,163.22,163.24,1959699994.0
2007-08-03 21:23:00,163.24,163.26,163.24,163.25,1675100006.0
2007-08-03 21:24:00,163.24,163.25,163.2,163.22,1251400002.0
2007-08-03 21:25:00,163.23,163.27,163.2,163.26,1251400002.0
2007-08-03 21:26:00,163.24,163.26,163.21,163.23,1251400002.0
2007-08-03 21:27:00,163.22,163.25,163.21,163.23,1251400002.0
2007-08-03 21:28:00,163.23,163.27,163.23,163.245,1251400002.0
2007-08-03 21:29:00,163.25,163.25,163.22,163.24,499100004.0
2007-08-03 21:30:00,163.24,163.31,163.22,163.28,752599997.0
2007-08-03 21:31:00,163.28,163.31,163.25,163.27,1906199986.0
2007-08-03 21:32:00,163.27,163.3,163.25,163.25,1060599997.0
2007-08-03 21:33:00,163.25,163.27,163.2,163.23,1706200015.0
2007-08-03 21:34:00,163.215,163.22,163.17,163.18,1706200015.0
2007-08-03 21:35:00,163.19,163.2,163.1,163.1,663500005.0
2007-08-03 21:36:00,163.09,163.125,163.09,163.125,663500005.0
2007-08-03 21:37:00,163.12,163.12,163.07,163.07,1477299992.0
2007-08-03 21:38:00,163.07,163.07,163.01,163.01,1477299992.0
2007-08-03 21:39:00,163.01,163.04,163.0,163.02,1465600000.0
2007-08-03 21:40:00,163.02,163.02,162.97,162.98,1408100004.0
2007-08-03 21:41:00,162.995,163.02,162.99,163.02,1188500008.0
2007-08-03 21:42:00,163.02,163.02,162.965,162.995,2076299998.0
2007-08-03 21:43:00,163.0,163.04,163.0,163.03,1904300006.0
2007-08-03 21:44:00,163.04,163.12,163.04,163.04,1904300006.0
2007-08-03 21:45:00,163.04,163.08,163.03,163.05,1084899993.0
2007-08-03 21:46:00,163.04,163.04,162.96,162.96,1827100009.0
2007-08-03 21:47:00,162.97,162.98,162.96,162.97,1827100009.0
2007-08-03 21:48:00,162.9,162.93,162.9,162.93,1827100009.0
2007-08-03 21:49:00,162.915,162.94,162.915,162.93,1827100009.0
2007-08-03 21:50:00,162.93,162.94,162.89,162.89,1845699992.0
2007-08-03 21:51:00,162.9,162.92,162.88,162.88,1845699992.0
2007-08-03 21:52:00,162.885,162.9,162.85,162.85,1440100001.0
2007-08-03 21:53:00,162.83,162.83,162.75,162.75,2085799997.0
2007-08-03 21:54:00,162.76,162.82,162.74,162.74,2085799997.0
2007-08-03 21:55:00,162.78,162.81,162.745,162.76,2085799997.0
2007-08-03 21:56:00,162.74,162.78,162.74,162.75,646399999.0
2007-08-03 21:57:00,162.76,162.77,162.71,162.71,646399999.0
2007-08-03 21:58:00,162.72,162.72,162.67,162.69,646399999.0
2007-08-03 21:59:00,162.68,162.77,162.68,162.74,646399999.0
2007-08-03 22:00:00,162.75,162.96,162.69,162.71,646399999.0
2007-08-03 22:01:00,162.72,162.72,162.7,162.7,646399999.0
2007-08-03 22:02:00,162.68,162.69,162.61,162.65,1177599999.0
2007-08-03 22:03:00,162.64,162.71,162.63,162.7,1177599999.0
2007-08-03 22:04:00,162.67,162.68,162.62,162.65,1177599999.0
2007-08-03 22:05:00,162.65,162.66,162.6,162.61,1039499996.0
2007-08-03 22:06:00,162.63,162.63,162.54,162.55,1775799998.0
2007-08-03 22:07:00,162.56,162.56,162.52,162.525,1775799998.0
2007-08-03 22:08:00,162.53,162.58,162.53,162.575,1053099992.0
2007-08-03 22:09:00,162.57,162.58,162.56,162.57,797299996.0
2007-08-03 22:10:00,162.57,162.63,162.57,162.63,797299996.0
2007-08-03 22:11:00,162.63,162.645,162.61,162.645,1883399970.0
2007-08-03 22:12:00,162.65,162.65,162.59,162.6,2005399989.0
2007-08-03 22:13:00,162.6,162.63,162.59,162.625,905299998.0
2007-08-03 22:14:00,162.62,162.64,162.6,162.6,1307599996.0
2007-08-03 22:15:00,162.6,162.63,162.6,162.62,1074800011.0
2007-08-03 22:16:00,162.62,162.62,162.6,162.6,205300003.0
2007-08-03 22:17:00,162.6,162.6,162.59,162.6,132400001.0
2007-08-03 22:18:00,162.6,162.6,162.59,162.59,430899995.0
2007-08-03 22:19:00,162.58,162.59,162.57,162.58,263799998.0
2007-08-03 22:20:00,162.58,162.59,162.51,162.52,856299997.0
2007-08-03 22:21:00,162.51,162.52,162.49,162.52,1184900000.0
2007-08-03 22:22:00,162.51,162.52,162.49,162.51,1184900000.0
2007-08-03 22:23:00,162.51,162.51,162.49,162.5,647199988.0
2007-08-03 22:24:00,162.5,162.52,162.48,162.52,1135499992.0
2007-08-03 22:25:00,162.52,162.52,162.5,162.52,1030899998.0
2007-08-03 22:26:00,162.52,162.53,162.495,162.51,1246400008.0
2007-08-03 22:27:00,162.51,162.52,162.5,162.51,934800001.0
2007-08-03 22:28:00,162.52,162.525,162.51,162.525,347500001.0
2007-08-03 22:29:00,162.52,162.535,162.5,162.52,826799995.0
2007-08-03 22:30:00,162.525,162.54,162.52,162.54,314999993.0
2007-08-03 22:31:00,162.54,162.55,162.52,162.525,569299992.0
2007-08-03 22:32:00,162.53,162.53,162.51,162.515,366299999.0
2007-08-03 22:33:00,162.515,162.515,162.5,162.505,405200002.0
2007-08-03 22:34:00,162.5,162.525,162.49,162.51,607700000.0
2007-08-03 22:35:00,162.505,162.545,162.5,162.5,756099989.0
2007-08-03 22:36:00,162.49,162.52,162.49,162.51,397500001.0
2007-08-03 22:37:00,162.51,162.53,162.5,162.52,357700000.0
2007-08-03 22:38:00,162.51,162.52,162.49,162.495,557799998.0
2007-08-03 22:39:00,162.495,162.505,162.49,162.5,225200001.0
2007-08-03 22:40:00,162.5,162.505,162.5,162.5,75200000.0
2007-08-03 22:41:00,162.5,162.535,162.5,162.535,720400008.0
2007-08-03 22:42:00,162.54,162.545,162.51,162.535,454800000.0
2007-08-03 22:43:00,162.53,162.54,162.53,162.54,254800000.0
2007-08-03 22:44:00,162.54,162.54,162.52,162.525,104800000.0
2007-08-03 22:45:00,162.53,162.56,162.53,162.56,372000000.0
2007-08-03 22:46:00,162.56,162.58,162.53,162.575,846300003.0
2007-08-03 22:47:00,162.575,162.58,162.55,162.58,490500001.0
2007-08-03 22:48:00,162.58,162.62,162.565,162.6,463600000.0
2007-08-03 22:49:00,162.595,162.62,162.58,162.6,579999999.0
2007-08-03 22:50:00,162.6,162.64,162.59,162.63,329000000.0
2007-08-03 22:51:00,162.63,162.63,162.61,162.62,252400000.0
2007-08-03 22:52:00,162.62,162.62,162.58,162.59,306100003.0
2007-08-03 22:53:00,162.59,162.59,162.56,162.575,378400000.0
2007-08-03 22:54:00,162.57,162.57,162.53,162.555,525699994.0
2007-08-03 22:55:00,162.55,162.58,162.55,162.55,170000000.0
2007-08-03 22:56:00,162.55,162.55,162.54,162.55,353399999.0
2007-08-03 22:57:00,162.545,162.575,162.515,162.54,716100001.0
2007-08-03 22:58:00,162.54,162.58,162.53,162.56,979299992.0
2007-08-03 22:59:00,162.57,162.58,162.55,162.56,789599999.0
2007-08-05 23:16:00,162.24,162.25,162.21,162.24,25100000.0
2007-08-05 23:17:00,162.24,162.28,162.22,162.24,24000000.0
2007-08-05 23:18:00,162.26,162.28,162.23,162.23,24000000.0
2007-08-05 23:19:00,162.23,162.24,162.22,162.23,13600000.0
2007-08-05 23:20:00,162.23,162.23,162.2,162.2,3200000.0
2007-08-05 23:21:00,162.2,162.23,162.2,162.23,4800000.0
2007-08-05 23:22:00,162.2,162.21,162.19,162.19,4000000.0
2007-08-05 23:25:00,162.15,162.15,162.12,162.12,4800000.0
2007-08-05 23:26:00,162.12,162.17,162.12,162.17,3200000.0
2007-08-05 23:27:00,162.16,162.16,162.11,162.15,184300000.0
2007-08-05 23:28:00,162.15,162.18,162.14,162.16,80700000.0
2007-08-05 23:29:00,162.16,162.17,162.13,162.13,140400000.0
2007-08-05 23:30:00,162.13,162.18,162.13,162.15,244600000.0
2007-08-05 23:31:00,162.15,162.26,162.14,162.22,860499998.0
2007-08-05 23:32:00,162.21,162.23,162.15,162.18,1089299990.0
2007-08-05 23:33:00,162.18,162.2,162.14,162.14,340500000.0
2007-08-05 23:34:00,162.14,162.16,162.14,162.16,116600000.0
2007-08-05 23:35:00,162.16,162.17,162.15,162.16,64800000.0
2007-08-05 23:36:00,162.16,162.18,162.12,162.12,193400000.0
2007-08-05 23:37:00,162.12,162.17,162.12,162.17,534700000.0
2007-08-05 23:38:00,162.17,162.21,162.15,162.17,642599999.0
2007-08-05 23:39:00,162.17,162.2,162.11,162.14,320600000.0
2007-08-05 23:40:00,162.14,162.14,161.99,162.03,794000000.0
2007-08-05 23:41:00,162.03,162.07,162.0,162.04,1276200001.0
2007-08-05 23:42:00,162.03,162.04,161.99,162.02,708900000.0
2007-08-05 23:43:00,162.02,162.09,161.97,162.05,1035700005.0
2007-08-05 23:44:00,162.07,162.08,162.05,162.07,765100000.0
2007-08-05 23:45:00,162.06,162.07,162.02,162.05,749000000.0
2007-08-05 23:46:00,162.06,162.17,162.01,162.15,868850003.0
2007-08-05 23:47:00,162.15,162.17,162.08,162.09,852000002.0
2007-08-05 23:48:00,162.09,162.13,162.06,162.11,622900003.0
2007-08-05 23:49:00,162.11,162.12,162.05,162.08,607300000.0
2007-08-05 23:50:00,162.08,162.09,162.03,162.03,584300002.0
2007-08-05 23:51:00,162.04,162.05,162.0,162.02,402699999.0
2007-08-05 23:52:00,162.03,162.03,162.0,162.02,264300001.0
2007-08-05 23:53:00,162.02,162.07,162.01,162.05,511500006.0
2007-08-05 23:54:00,162.05,162.08,162.02,162.07,668700000.0
2007-08-05 23:55:00,162.07,162.08,162.03,162.08,682400000.0
2007-08-05 23:56:00,162.08,162.1,162.07,162.09,331700000.0
2007-08-05 23:57:00,162.1,162.13,162.08,162.11,488699999.0
2007-08-05 23:58:00,162.11,162.14,162.09,162.11,391700000.0
2007-08-05 23:59:00,162.11,162.14,162.1,162.11,557200000.0
2007-08-06 00:00:00,162.12,162.18,162.1,162.15,841499993.0
2007-08-06 00:01:00,162.15,162.18,162.15,162.17,1210900042.0
2007-08-06 00:02:00,162.17,162.21,162.17,162.2,1110000003.0
2007-08-06 00:03:00,162.2,162.2,162.17,162.17,1170499999.0
2007-08-06 00:04:00,162.17,162.17,162.11,162.12,1991800000.0
2007-08-06 00:05:00,162.12,162.12,162.09,162.1,1567100003.0
2007-08-06 00:06:00,162.1,162.13,162.08,162.09,602899999.0
2007-08-06 00:07:00,162.09,162.13,162.09,162.11,1152299986.0
2007-08-06 00:08:00,162.12,162.12,162.1,162.1,1079900000.0
2007-08-06 00:09:00,162.1,162.1,162.08,162.09,603800001.0
2007-08-06 00:10:00,162.1,162.1,162.06,162.09,957800002.0
2007-08-06 00:11:00,162.11,162.14,162.1,162.13,957800002.0
2007-08-06 00:12:00,162.15,162.19,162.13,162.19,1284199999.0
2007-08-06 00:13:00,162.2,162.22,162.09,162.21,1284199999.0
2007-08-06 00:14:00,162.21,162.21,162.15,162.2,1145500002.0
2007-08-06 00:15:00,162.2,162.27,162.18,162.26,1734200002.0
2007-08-06 00:16:00,162.27,162.29,162.27,162.29,353000000.0
2007-08-06 00:17:00,162.28,162.31,162.27,162.31,353000000.0
2007-08-06 00:18:00,162.29,162.31,162.28,162.28,353000000.0
2007-08-06 00:19:00,162.3,162.31,162.3,162.3,353000000.0
2007-08-06 00:20:00,162.31,162.33,162.31,162.33,353000000.0
2007-08-06 00:21:00,162.34,162.36,162.34,162.36,353000000.0
2007-08-06 00:22:00,162.36,162.37,162.36,162.36,353000000.0
2007-08-06 00:23:00,162.36,162.4,162.35,162.39,850000002.0
2007-08-06 00:24:00,162.39,162.43,162.38,162.43,850000002.0
2007-08-06 00:25:00,162.43,162.45,162.4,162.45,1419199999.0
2007-08-06 00:26:00,162.45,162.48,162.45,162.48,960799992.0
2007-08-06 00:27:00,162.47,162.53,162.47,162.52,796800000.0
2007-08-06 00:28:00,162.53,162.53,162.51,162.52,796800000.0
2007-08-06 00:29:00,162.52,162.52,162.46,162.51,1201800011.0
2007-08-06 00:30:00,162.51,162.51,162.48,162.48,1295199996.0
2007-08-06 00:31:00,162.48,162.49,162.43,162.45,1059799994.0
2007-08-06 00:32:00,162.46,162.46,162.43,162.44,1719699996.0
2007-08-06 00:33:00,162.44,162.44,162.32,162.32,1719699996.0
2007-08-06 00:34:00,162.35,162.37,162.34,162.36,1748299989.0
2007-08-06 00:35:00,162.36,162.37,162.3,162.32,1748299989.0
2007-08-06 00:36:00,162.31,162.33,162.3,162.33,2117799997.0
2007-08-06 00:37:00,162.33,162.34,162.31,162.32,863899986.0
2007-08-06 00:38:00,162.32,162.32,162.29,162.29,1445499991.0
2007-08-06 00:39:00,162.29,162.32,162.28,162.29,2097399986.0
2007-08-06 00:40:00,162.28,162.29,162.26,162.27,1119600004.0
2007-08-06 00:41:00,162.27,162.3,162.27,162.28,1286999993.0
2007-08-06 00:42:00,162.28,162.3,162.26,162.29,535699999.0
2007-08-06 00:43:00,162.29,162.31,162.26,162.26,729900002.0
2007-08-06 00:44:00,162.29,162.31,162.28,162.29,523100001.0
2007-08-06 00:45:00,162.3,162.34,162.3,162.33,523100001.0
2007-08-06 00:46:00,162.33,162.34,162.31,162.34,484799997.0
2007-08-06 00:47:00,162.34,162.35,162.32,162.35,804899995.0
2007-08-06 00:48:00,162.35,162.36,162.35,162.36,570200000.0
2007-08-06 00:49:00,162.36,162.38,162.35,162.35,653999996.0
2007-08-06 00:50:00,162.36,162.36,162.32,162.32,702400002.0
2007-08-06 00:51:00,162.32,162.32,162.27,162.29,1122699999.0
2007-08-06 00:52:00,162.29,162.33,162.28,162.31,701900000.0
2007-08-06 00:53:00,162.31,162.33,162.3,162.31,545400000.0
2007-08-06 00:54:00,162.31,162.38,162.31,162.36,820100001.0
2007-08-06 00:55:00,162.36,162.37,162.35,162.37,505500000.0
2007-08-06 00:56:00,162.37,162.38,162.35,162.37,1065700006.0
2007-08-06 00:57:00,162.37,162.41,162.36,162.41,1536000018.0
2007-08-06 00:58:00,162.41,162.43,162.39,162.4,1009600000.0
2007-08-06 00:59:00,162.39,162.43,162.39,162.42,1631599984.0
2007-08-06 01:00:00,162.42,162.45,162.42,162.45,670200000.0
2007-08-06 01:01:00,162.46,162.48,162.43,162.48,1969400003.0
2007-08-06 01:02:00,162.47,162.48,162.44,162.46,1969400003.0
2007-08-06 01:03:00,162.46,162.49,162.46,162.49,644500003.0
2007-08-06 01:04:00,162.49,162.49,162.47,162.49,433400001.0
2007-08-06 01:05:00,162.49,162.5,162.46,162.48,1392899994.0
2007-08-06 01:06:00,162.48,162.5,162.48,162.49,676699993.0
2007-08-06 01:07:00,162.49,162.49,162.46,162.48,1736600014.0
2007-08-06 01:08:00,162.47,162.5,162.46,162.49,533900004.0
2007-08-06 01:09:00,162.49,162.52,162.49,162.51,1122199999.0
2007-08-06 01:10:00,162.53,162.53,162.51,162.52,800100009.0
2007-08-06 01:11:00,162.52,162.55,162.52,162.54,268000000.0
2007-08-06 01:12:00,162.53,162.59,162.53,162.59,1783400007.0
2007-08-06 01:13:00,162.6,162.66,162.6,162.65,1783400007.0
2007-08-06 01:14:00,162.66,162.66,162.64,162.64,1783400007.0
2007-08-06 01:15:00,162.63,162.63,162.55,162.62,1783400007.0
2007-08-06 01:16:00,162.6,162.6,162.57,162.58,1783400007.0
2007-08-06 01:17:00,162.59,162.59,162.57,162.58,1208200000.0
2007-08-06 01:18:00,162.59,162.6,162.58,162.59,1208200000.0
2007-08-06 01:19:00,162.58,162.6,162.56,162.56,1208200000.0
2007-08-06 01:20:00,162.55,162.57,162.54,162.56,1208200000.0
2007-08-06 01:21:00,162.56,162.56,162.52,162.52,370400003.0
2007-08-06 01:22:00,162.52,162.53,162.51,162.51,629000000.0
2007-08-06 01:23:00,162.52,162.59,162.52,162.56,840799999.0
2007-08-06 01:24:00,162.57,162.59,162.55,162.59,691200000.0
2007-08-06 01:25:00,162.58,162.6,162.56,162.56,1767399996.0
2007-08-06 01:26:00,162.56,162.57,162.54,162.57,1666499999.0
2007-08-06 01:27:00,162.57,162.57,162.54,162.56,603500002.0
2007-08-06 01:28:00,162.56,162.57,162.55,162.56,665300003.0
2007-08-06 01:29:00,162.57,162.58,162.55,162.57,648000005.0
2007-08-06 01:30:00,162.56,162.56,162.49,162.49,271799999.0
2007-08-06 01:31:00,162.48,162.5,162.47,162.49,271799999.0
2007-08-06 01:32:00,162.5,162.51,162.48,162.5,825899999.0
2007-08-06 01:33:00,162.49,162.5,162.48,162.49,335400001.0
2007-08-06 01:34:00,162.5,162.53,162.5,162.52,583200000.0
2007-08-06 01:35:00,162.52,162.52,162.5,162.51,144600000.0
2007-08-06 01:36:00,162.51,162.52,162.47,162.48,513099999.0
2007-08-06 01:37:00,162.47,162.48,162.46,162.47,394999997.0
2007-08-06 01:38:00,162.47,162.47,162.44,162.44,562300000.0
2007-08-06 01:39:00,162.44,162.44,162.41,162.43,756000000.0
2007-08-06 01:40:00,162.42,162.45,162.42,162.43,857400008.0
2007-08-06 01:41:00,162.42,162.43,162.38,162.38,1230200001.0
2007-08-06 01:42:00,162.38,162.38,162.35,162.35,804800005.0
2007-08-06 01:43:00,162.35,162.36,162.3,162.31,1569200006.0
2007-08-06 01:44:00,162.32,162.35,162.3,162.33,1780100017.0
2007-08-06 01:45:00,162.33,162.37,162.33,162.37,798099996.0
2007-08-06 01:46:00,162.37,162.4,162.37,162.38,616599997.0
2007-08-06 01:47:00,162.38,162.4,162.35,162.4,2070600011.0
2007-08-06 01:48:00,162.38,162.45,162.38,162.45,803799997.0
2007-08-06 01:49:00,162.44,162.46,162.44,162.45,803799997.0
2007-08-06 01:50:00,162.44,162.5,162.44,162.49,1809499999.0
2007-08-06 01:51:00,162.49,162.49,162.47,162.48,406699999.0
2007-08-06 01:52:00,162.48,162.48,162.48,162.48,376600000.0
2007-08-06 01:53:00,162.48,162.52,162.46,162.49,1321800003.0
2007-08-06 01:54:00,162.49,162.49,162.48,162.48,970399989.0
2007-08-06 01:55:00,162.48,162.49,162.47,162.48,1396100001.0
2007-08-06 01:56:00,162.47,162.49,162.45,162.48,1078699991.0
2007-08-06 01:57:00,162.475,162.48,162.46,162.47,637399999.0
2007-08-06 01:58:00,162.47,162.5,162.47,162.5,261599998.0
2007-08-06 01:59:00,162.5,162.5,162.48,162.49,546799999.0
2007-08-06 02:00:00,162.5,162.52,162.5,162.5,1045000009.0
2007-08-06 02:01:00,162.51,162.52,162.5,162.51,1045000009.0
2007-08-06 02:02:00,162.5,162.52,162.49,162.51,1045000009.0
2007-08-06 02:03:00,162.52,162.57,162.51,162.55,1584199992.0
2007-08-06 02:04:00,162.56,162.56,162.54,162.55,1949700010.0
2007-08-06 02:05:00,162.55,162.56,162.53,162.54,1725399990.0
2007-08-06 02:06:00,162.535,162.58,162.53,162.55,1751299989.0
2007-08-06 02:07:00,162.56,162.56,162.54,162.56,1787200004.0
2007-08-06 02:08:00,162.57,162.57,162.55,162.55,1787200004.0
2007-08-06 02:09:00,162.55,162.56,162.54,162.55,1766600012.0
2007-08-06 02:10:00,162.55,162.55,162.51,162.54,1369499994.0
2007-08-06 02:11:00,162.54,162.54,162.52,162.52,1497199987.0
2007-08-06 02:12:00,162.52,162.54,162.52,162.52,1497199987.0
2007-08-06 02:13:00,162.51,162.52,162.5,162.52,1472700004.0
2007-08-06 02:14:00,162.51,162.51,162.47,162.47,1472700004.0
2007-08-06 02:15:00,162.46,162.46,162.39,162.39,1472700004.0
2007-08-06 02:16:00,162.4,162.45,162.39,162.42,1472700004.0
2007-08-06 02:17:00,162.42,162.43,162.4,162.4,1839200008.0
2007-08-06 02:18:00,162.4,162.41,162.39,162.4,1103599979.0
2007-08-06 02:19:00,162.4,162.4,162.38,162.39,1126300005.0
2007-08-06 02:20:00,162.38,162.39,162.35,162.37,503700003.0
2007-08-06 02:21:00,162.38,162.38,162.35,162.37,503700003.0
2007-08-06 02:22:00,162.38,162.4,162.37,162.38,503700003.0
2007-08-06 02:23:00,162.37,162.39,162.37,162.38,503700003.0
2007-08-06 02:24:00,162.38,162.42,162.38,162.42,1006699993.0
2007-08-06 02:25:00,162.42,162.43,162.4,162.43,1006699993.0
2007-08-06 02:26:00,162.43,162.47,162.42,162.47,1953299981.0
2007-08-06 02:27:00,162.47,162.48,162.46,162.47,2139099983.0
2007-08-06 02:28:00,162.46,162.47,162.45,162.45,2139099983.0
2007-08-06 02:29:00,162.46,162.48,162.45,162.47,925099998.0
2007-08-06 02:30:00,162.465,162.51,162.465,162.48,1171000021.0
2007-08-06 02:31:00,162.475,162.48,162.46,162.47,1071899995.0
2007-08-06 02:32:00,162.47,162.49,162.47,162.49,1865999987.0
2007-08-06 02:33:00,162.5,162.5,162.48,162.49,1865999987.0
2007-08-06 02:34:00,162.48,162.51,162.48,162.49,1865999987.0
2007-08-06 02:35:00,162.49,162.49,162.45,162.45,1909299990.0
2007-08-06 02:36:00,162.44,162.46,162.41,162.43,522499998.0
2007-08-06 02:37:00,162.44,162.45,162.44,162.445,522499998.0
2007-08-06 02:38:00,162.45,162.46,162.44,162.44,1471999994.0
2007-08-06 02:39:00,162.44,162.45,162.44,162.45,448299994.0
2007-08-06 02:40:00,162.45,162.45,162.43,162.44,1287000007.0
2007-08-06 02:41:00,162.43,162.46,162.43,162.45,1124800002.0
2007-08-06 02:42:00,162.45,162.45,162.42,162.45,636799998.0
2007-08-06 02:43:00,162.45,162.46,162.42,162.43,895899994.0
2007-08-06 02:44:00,162.44,162.46,162.43,162.45,1017599999.0
2007-08-06 02:45:00,162.46,162.46,162.43,162.43,1940000013.0
2007-08-06 02:46:00,162.43,162.44,162.42,162.42,989600005.0
2007-08-06 02:47:00,162.42,162.45,162.42,162.44,624000001.0
2007-08-06 02:48:00,162.44,162.45,162.42,162.43,1554499989.0
2007-08-06 02:49:00,162.43,162.46,162.43,162.46,965099995.0
2007-08-06 02:50:00,162.45,162.46,162.44,162.45,965099995.0
2007-08-06 02:51:00,162.43,162.45,162.43,162.43,965099995.0
2007-08-06 02:52:00,162.43,162.45,162.42,162.44,1580699999.0
2007-08-06 02:53:00,162.44,162.47,162.44,162.46,1733399975.0
2007-08-06 02:54:00,162.46,162.46,162.43,162.46,1233200020.0
2007-08-06 02:55:00,162.47,162.48,162.44,162.44,2008700009.0
2007-08-06 02:56:00,162.43,162.44,162.4,162.42,2008700009.0
2007-08-06 02:57:00,162.41,162.41,162.37,162.38,2008700009.0
2007-08-06 02:58:00,162.37,162.4,162.35,162.35,2008700009.0
2007-08-06 02:59:00,162.36,162.36,162.25,162.25,1300999983.0
2007-08-06 03:00:00,162.24,162.25,162.11,162.11,1300999983.0
2007-08-06 03:01:00,162.12,162.2,162.12,162.2,1300999983.0
2007-08-06 03:02:00,162.19,162.22,162.19,162.22,1300999983.0
2007-08-06 03:03:00,162.23,162.26,162.21,162.26,1607199992.0
2007-08-06 03:04:00,162.25,162.26,162.23,162.23,1607199992.0
2007-08-06 03:05:00,162.22,162.25,162.21,162.24,1607199992.0
2007-08-06 03:06:00,162.24,162.31,162.24,162.31,1607199992.0
2007-08-06 03:07:00,162.31,162.33,162.29,162.3,660000002.0
2007-08-06 03:08:00,162.31,162.31,162.24,162.245,660000002.0
2007-08-06 03:09:00,162.25,162.26,162.22,162.22,1768599985.0
2007-08-06 03:10:00,162.22,162.23,162.19,162.2,1080300003.0
2007-08-06 03:11:00,162.2,162.23,162.19,162.22,1080300003.0
2007-08-06 03:12:00,162.22,162.22,162.2,162.215,1255100014.0
2007-08-06 03:13:00,162.215,162.25,162.215,162.25,789999988.0
2007-08-06 03:14:00,162.24,162.28,162.24,162.28,1460099995.0
2007-08-06 03:15:00,162.28,162.29,162.27,162.29,775299994.0
2007-08-06 03:16:00,162.29,162.31,162.29,162.29,633399998.0
2007-08-06 03:17:00,162.28,162.32,162.28,162.31,957100000.0
2007-08-06 03:18:00,162.31,162.32,162.28,162.28,840499998.0
2007-08-06 03:19:00,162.28,162.29,162.24,162.26,1768900022.0
2007-08-06 03:20:00,162.26,162.28,162.24,162.28,822799998.0
2007-08-06 03:21:00,162.28,162.28,162.25,162.27,1235499994.0
2007-08-06 03:22:00,162.27,162.28,162.25,162.27,1954300000.0
2007-08-06 03:23:00,162.27,162.29,162.25,162.28,1739100012.0
2007-08-06 03:24:00,162.28,162.3,162.28,162.28,1266599991.0
2007-08-06 03:25:00,162.28,162.31,162.28,162.3,936400001.0
2007-08-06 03:26:00,162.3,162.32,162.3,162.31,930100002.0
2007-08-06 03:27:00,162.32,162.35,162.31,162.34,1427399999.0
2007-08-06 03:28:00,162.35,162.38,162.34,162.35,1427399999.0
2007-08-06 03:29:00,162.34,162.35,162.33,162.34,1427399999.0
2007-08-06 03:30:00,162.33,162.38,162.33,162.34,1427399999.0
2007-08-06 03:31:00,162.34,162.35,162.33,162.33,1074399998.0
2007-08-06 03:32:00,162.33,162.34,162.28,162.3,1925399974.0
2007-08-06 03:33:00,162.29,162.29,162.25,162.25,1925399974.0
2007-08-06 03:34:00,162.24,162.27,162.24,162.26,1925399974.0
2007-08-06 03:35:00,162.26,162.28,162.26,162.26,814900005.0
2007-08-06 03:36:00,162.29,162.32,162.28,162.32,1802600000.0
2007-08-06 03:37:00,162.32,162.35,162.31,162.325,1802600000.0
2007-08-06 03:38:00,162.335,162.39,162.33,162.37,1931400011.0
2007-08-06 03:39:00,162.36,162.4,162.35,162.4,1329600000.0
2007-08-06 03:40:00,162.4,162.46,162.4,162.43,1641199996.0
2007-08-06 03:41:00,162.42,162.46,162.415,162.45,1641199996.0
2007-08-06 03:42:00,162.45,162.46,162.44,162.44,785900003.0
2007-08-06 03:43:00,162.45,162.49,162.43,162.49,1962700015.0
2007-08-06 03:44:00,162.49,162.52,162.48,162.49,1010700004.0
2007-08-06 03:45:00,162.48,162.5,162.48,162.48,1010700004.0
2007-08-06 03:46:00,162.48,162.48,162.44,162.47,1356699997.0
2007-08-06 03:47:00,162.46,162.47,162.45,162.46,388100001.0
2007-08-06 03:48:00,162.46,162.49,162.46,162.48,1446399990.0
2007-08-06 03:49:00,162.48,162.5,162.47,162.5,951900001.0
2007-08-06 03:50:00,162.5,162.5,162.47,162.48,1400999998.0
2007-08-06 03:51:00,162.5,162.52,162.48,162.52,1715099997.0
2007-08-06 03:52:00,162.53,162.53,162.5,162.5,1715099997.0
2007-08-06 03:53:00,162.51,162.52,162.48,162.48,1260099987.0
2007-08-06 03:54:00,162.48,162.49,162.46,162.47,1693899990.0
2007-08-06 03:55:00,162.46,162.48,162.46,162.48,520899987.0
2007-08-06 03:56:00,162.48,162.48,162.46,162.46,388799993.0
2007-08-06 03:57:00,162.46,162.47,162.45,162.46,1404499999.0
2007-08-06 03:58:00,162.46,162.46,162.43,162.44,821199993.0
2007-08-06 03:59:00,162.43,162.46,162.43,162.45,1119300009.0
2007-08-06 04:00:00,162.45,162.48,162.45,162.48,1390899995.0
2007-08-06 04:01:00,162.48,162.48,162.455,162.47,295500001.0
2007-08-06 04:02:00,162.48,162.5,162.48,162.49,782500004.0
2007-08-06 04:03:00,162.48,162.52,162.48,162.5,782500004.0
2007-08-06 04:04:00,162.49,162.51,162.48,162.5,1490799997.0
2007-08-06 04:05:00,162.5,162.5,162.47,162.47,1379200003.0
2007-08-06 04:06:00,162.48,162.48,162.45,162.45,1932399990.0
2007-08-06 04:07:00,162.44,162.46,162.43,162.45,1932399990.0
2007-08-06 04:08:00,162.45,162.46,162.45,162.46,661199992.0
2007-08-06 04:09:00,162.46,162.48,162.46,162.48,1004999994.0
2007-08-06 04:10:00,162.48,162.5,162.46,162.46,1004999994.0
2007-08-06 04:11:00,162.46,162.48,162.46,162.48,671099997.0
2007-08-06 04:12:00,162.48,162.48,162.46,162.47,943799997.0
2007-08-06 04:13:00,162.47,162.47,162.44,162.45,1072000023.0
2007-08-06 04:14:00,162.45,162.47,162.45,162.47,549099996.0
2007-08-06 04:15:00,162.47,162.47,162.46,162.47,453300007.0
2007-08-06 04:16:00,162.47,162.47,162.43,162.45,599700012.0
2007-08-06 04:17:00,162.45,162.45,162.41,162.42,2060599987.0
2007-08-06 04:18:00,162.42,162.44,162.4,162.44,1195000010.0
2007-08-06 04:19:00,162.44,162.45,162.43,162.44,825300002.0
2007-08-06 04:20:00,162.43,162.44,162.43,162.43,523699993.0
2007-08-06 04:21:00,162.44,162.44,162.44,162.44,154200000.0
2007-08-06 04:22:00,162.44,162.44,162.44,162.44,56000000.0
2007-08-06 04:23:00,162.44,162.44,162.4,162.43,1432199987.0
2007-08-06 04:24:00,162.43,162.44,162.42,162.44,989299985.0
2007-08-06 04:25:00,162.44,162.44,162.42,162.43,721500005.0
2007-08-06 04:26:00,162.43,162.44,162.43,162.44,581299998.0
2007-08-06 04:27:00,162.44,162.44,162.42,162.43,1457200006.0
2007-08-06 04:28:00,162.43,162.44,162.42,162.43,1477900013.0
2007-08-06 04:29:00,162.43,162.43,162.39,162.4,1622299995.0
2007-08-06 04:30:00,162.405,162.41,162.39,162.41,1696599990.0
2007-08-06 04:31:00,162.41,162.41,162.4,162.4,299400007.0
2007-08-06 04:32:00,162.4,162.41,162.4,162.4,1092200008.0
2007-08-06 04:33:00,162.4,162.42,162.39,162.41,1401499998.0
2007-08-06 04:34:00,162.42,162.42,162.38,162.38,2053300006.0
2007-08-06 04:35:00,162.375,162.41,162.37,162.41,2053300006.0
2007-08-06 04:36:00,162.39,162.4,162.37,162.38,2105199999.0
2007-08-06 04:37:00,162.38,162.38,162.36,162.36,2105199999.0
2007-08-06 04:38:00,162.37,162.38,162.37,162.37,763199997.0
2007-08-06 04:39:00,162.37,162.38,162.37,162.38,505599995.0
2007-08-06 04:40:00,162.38,162.38,162.37,162.38,825400000.0
2007-08-06 04:41:00,162.38,162.41,162.38,162.4,1282300005.0
2007-08-06 04:42:00,162.4,162.4,162.39,162.39,574200004.0
2007-08-06 04:43:00,162.42,162.42,162.39,162.39,1227099992.0
2007-08-06 04:44:00,162.38,162.4,162.38,162.4,1227099992.0
2007-08-06 04:45:00,162.4,162.41,162.38,162.41,1533599989.0
2007-08-06 04:46:00,162.41,162.41,162.41,162.41,295000001.0
2007-08-06 04:47:00,162.41,162.41,162.4,162.41,565700008.0
2007-08-06 04:48:00,162.41,162.42,162.4,162.41,1162999997.0
2007-08-06 04:49:00,162.42,162.42,162.4,162.4,960900004.0
2007-08-06 04:50:00,162.41,162.41,162.41,162.41,580599991.0
2007-08-06 04:51:00,162.41,162.42,162.41,162.41,457499993.0
2007-08-06 04:52:00,162.42,162.42,162.4,162.42,687000007.0
2007-08-06 04:53:00,162.42,162.42,162.42,162.42,169400007.0
2007-08-06 04:54:00,162.42,162.43,162.42,162.43,42300001.0
2007-08-06 04:55:00,162.43,162.44,162.42,162.42,739400014.0
2007-08-06 04:56:00,162.43,162.43,162.42,162.42,388900006.0
2007-08-06 04:57:00,162.43,162.46,162.42,162.455,1205300001.0
2007-08-06 04:58:00,162.455,162.49,162.45,162.475,827399998.0
2007-08-06 04:59:00,162.49,162.51,162.48,162.5,637299999.0
2007-08-06 05:00:00,162.51,162.51,162.5,162.5,637299999.0
2007-08-06 05:01:00,162.5,162.5,162.5,162.5,99200001.0
2007-08-06 05:02:00,162.5,162.52,162.5,162.52,1857500024.0
2007-08-06 05:03:00,162.52,162.52,162.51,162.52,43900000.0
2007-08-06 05:04:00,162.52,162.52,162.49,162.51,1920800003.0
2007-08-06 05:05:00,162.51,162.51,162.5,162.51,358100000.0
2007-08-06 05:06:00,162.51,162.51,162.5,162.5,268399998.0
2007-08-06 05:07:00,162.51,162.51,162.51,162.51,458000000.0
2007-08-06 05:08:00,162.51,162.51,162.51,162.51,623600009.0
2007-08-06 05:09:00,162.51,162.53,162.51,162.53,1286499995.0
2007-08-06 05:10:00,162.515,162.53,162.5,162.53,1286499995.0
2007-08-06 05:11:00,162.53,162.55,162.52,162.55,1901699994.0
2007-08-06 05:12:00,162.55,162.56,162.52,162.52,1732099990.0
2007-08-06 05:13:00,162.54,162.54,162.51,162.51,2034500009.0
2007-08-06 05:14:00,162.51,162.51,162.47,162.48,1258999985.0
2007-08-06 05:15:00,162.48,162.48,162.47,162.48,1493200003.0
2007-08-06 05:16:00,162.48,162.5,162.48,162.5,613099991.0
2007-08-06 05:17:00,162.5,162.5,162.5,162.5,130000000.0
2007-08-06 05:18:00,162.5,162.5,162.49,162.5,1350300006.0
2007-08-06 05:19:00,162.5,162.5,162.485,162.485,358700002.0
2007-08-06 05:20:00,162.49,162.5,162.47,162.48,1273600009.0
2007-08-06 05:21:00,162.48,162.5,162.48,162.5,361800003.0
2007-08-06 05:22:00,162.5,162.51,162.5,162.51,683099993.0
2007-08-06 05:23:00,162.51,162.53,162.51,162.52,1419399995.0
2007-08-06 05:24:00,162.51,162.55,162.51,162.54,1625700008.0
2007-08-06 05:25:00,162.55,162.57,162.55,162.56,1056199991.0
2007-08-06 05:26:00,162.56,162.58,162.56,162.58,1056199991.0
2007-08-06 05:27:00,162.58,162.58,162.56,162.56,741699999.0
2007-08-06 05:28:00,162.56,162.56,162.54,162.56,1632800003.0
2007-08-06 05:29:00,162.56,162.56,162.49,162.5,1388999994.0
2007-08-06 05:30:00,162.5,162.51,162.48,162.48,1582400013.0
2007-08-06 05:31:00,162.48,162.5,162.48,162.5,1124399994.0
2007-08-06 05:32:00,162.49,162.49,162.46,162.48,1124399994.0
2007-08-06 05:33:00,162.48,162.5,162.47,162.48,1199300009.0
2007-08-06 05:34:00,162.48,162.49,162.47,162.485,1205599991.0
2007-08-06 05:35:00,162.48,162.5,162.48,162.5,1108199996.0
2007-08-06 05:36:00,162.5,162.5,162.49,162.5,994599993.0
2007-08-06 05:37:00,162.5,162.5,162.49,162.5,456800001.0
2007-08-06 05:38:00,162.5,162.515,162.5,162.5,974400011.0
2007-08-06 05:39:00,162.51,162.52,162.51,162.52,1205400006.0
2007-08-06 05:40:00,162.51,162.53,162.51,162.53,1205400006.0
2007-08-06 05:41:00,162.53,162.54,162.51,162.53,1205400006.0
2007-08-06 05:42:00,162.53,162.54,162.51,162.53,699600003.0
2007-08-06 05:43:00,162.53,162.53,162.5,162.5,692899997.0
2007-08-06 05:44:00,162.5,162.51,162.49,162.49,1181700002.0
2007-08-06 05:45:00,162.5,162.51,162.49,162.5,1049899991.0
2007-08-06 05:46:00,162.51,162.52,162.5,162.52,286100001.0
2007-08-06 05:47:00,162.5,162.51,162.5,162.51,286100001.0
2007-08-06 05:48:00,162.53,162.53,162.5,162.5,514099998.0
2007-08-06 05:49:00,162.51,162.53,162.51,162.52,1454500000.0
2007-08-06 05:50:00,162.52,162.52,162.5,162.5,469400000.0
2007-08-06 05:51:00,162.5,162.51,162.5,162.5,338399991.0
2007-08-06 05:52:00,162.5,162.5,162.49,162.5,218499992.0
2007-08-06 05:53:00,162.5,162.5,162.5,162.5,128000000.0
2007-08-06 05:54:00,162.5,162.5,162.46,162.47,1268899992.0
2007-08-06 05:55:00,162.47,162.48,162.47,162.47,197799999.0
2007-08-06 05:56:00,162.47,162.47,162.46,162.46,105599999.0
2007-08-06 05:57:00,162.46,162.46,162.46,162.46,127200000.0
2007-08-06 05:58:00,162.46,162.5,162.45,162.5,447400003.0
2007-08-06 05:59:00,162.5,162.5,162.45,162.47,322200001.0
2007-08-06 06:00:00,162.46,162.47,162.45,162.45,983400006.0
2007-08-06 06:01:00,162.45,162.47,162.42,162.47,1719100000.0
2007-08-06 06:02:00,162.47,162.47,162.42,162.44,1697200009.0
2007-08-06 06:03:00,162.43,162.44,162.4,162.4,935899995.0
2007-08-06 06:04:00,162.41,162.41,162.4,162.4,546699990.0
2007-08-06 06:05:00,162.41,162.45,162.4,162.44,776400002.0
2007-08-06 06:06:00,162.44,162.47,162.43,162.45,1784499991.0
2007-08-06 06:07:00,162.45,162.47,162.45,162.46,247399998.0
2007-08-06 06:08:00,162.47,162.47,162.47,162.47,18700000.0
2007-08-06 06:09:00,162.47,162.47,162.435,162.435,320200003.0
2007-08-06 06:10:00,162.435,162.435,162.41,162.41,344299997.0
2007-08-06 06:11:00,162.4,162.43,162.4,162.42,1252699986.0
2007-08-06 06:12:00,162.42,162.42,162.39,162.4,1213499999.0
2007-08-06 06:13:00,162.4,162.41,162.39,162.4,440699994.0
2007-08-06 06:14:00,162.41,162.41,162.41,162.41,1600000.0
2007-08-06 06:15:00,162.41,162.41,162.4,162.41,233499996.0
2007-08-06 06:16:00,162.41,162.42,162.4,162.42,674800005.0
2007-08-06 06:17:00,162.42,162.42,162.4,162.4,584399983.0
2007-08-06 06:18:00,162.4,162.41,162.4,162.41,478000000.0
2007-08-06 06:19:00,162.41,162.41,162.4,162.4,858300007.0
2007-08-06 06:20:00,162.4,162.4,162.39,162.4,1023399995.0
2007-08-06 06:21:00,162.4,162.4,162.4,162.4,309400000.0
2007-08-06 06:22:00,162.4,162.41,162.4,162.41,313499997.0
2007-08-06 06:23:00,162.41,162.41,162.4,162.41,718199998.0
2007-08-06 06:24:00,162.41,162.46,162.41,162.46,1575799989.0
2007-08-06 06:25:00,162.455,162.47,162.42,162.42,1993199988.0
2007-08-06 06:26:00,162.42,162.43,162.36,162.38,1745500006.0
2007-08-06 06:27:00,162.37,162.39,162.37,162.38,1084699999.0
2007-08-06 06:28:00,162.38,162.39,162.38,162.38,547599992.0
2007-08-06 06:29:00,162.38,162.38,162.38,162.38,783999985.0
2007-08-06 06:30:00,162.38,162.46,162.38,162.435,1229999985.0
2007-08-06 06:31:00,162.44,162.48,162.43,162.48,1289400006.0
2007-08-06 06:32:00,162.48,162.51,162.47,162.47,1601000006.0
2007-08-06 06:33:00,162.465,162.48,162.45,162.465,843400007.0
2007-08-06 06:34:00,162.465,162.48,162.45,162.46,936300001.0
2007-08-06 06:35:00,162.46,162.48,162.46,162.47,1613399992.0
2007-08-06 06:36:00,162.47,162.48,162.46,162.47,1741200002.0
2007-08-06 06:37:00,162.47,162.5,162.47,162.5,902499997.0
2007-08-06 06:38:00,162.5,162.5,162.48,162.48,902499997.0
2007-08-06 06:39:00,162.48,162.48,162.48,162.48,119000000.0
2007-08-06 06:40:00,162.48,162.48,162.48,162.48,84800000.0
2007-08-06 06:41:00,162.47,162.48,162.46,162.47,1607100002.0
2007-08-06 06:42:00,162.47,162.52,162.47,162.52,1986400011.0
2007-08-06 06:43:00,162.51,162.53,162.51,162.53,822399986.0
2007-08-06 06:44:00,162.54,162.54,162.54,162.54,822399986.0
2007-08-06 06:45:00,162.54,162.55,162.53,162.55,1191799987.0
2007-08-06 06:46:00,162.55,162.56,162.54,162.55,619700002.0
2007-08-06 06:47:00,162.55,162.56,162.55,162.55,209800000.0
2007-08-06 06:48:00,162.55,162.56,162.55,162.56,32800000.0
2007-08-06 06:49:00,162.56,162.56,162.54,162.54,681600010.0
2007-08-06 06:50:00,162.54,162.56,162.53,162.56,1487199996.0
2007-08-06 06:51:00,162.55,162.55,162.47,162.48,1696400012.0
2007-08-06 06:52:00,162.5,162.5,162.435,162.44,1696400012.0
2007-08-06 06:53:00,162.435,162.46,162.43,162.44,2063000016.0
2007-08-06 06:54:00,162.44,162.45,162.43,162.45,1431399992.0
2007-08-06 06:55:00,162.45,162.48,162.44,162.46,1676899989.0
2007-08-06 06:56:00,162.47,162.48,162.43,162.44,1096200004.0
2007-08-06 06:57:00,162.44,162.45,162.43,162.45,541100001.0
2007-08-06 06:58:00,162.45,162.49,162.45,162.48,1576799996.0
2007-08-06 06:59:00,162.48,162.51,162.47,162.51,1272200018.0
2007-08-06 07:00:00,162.51,162.53,162.47,162.47,813300008.0
2007-08-06 07:01:00,162.46,162.48,162.46,162.46,813300008.0
2007-08-06 07:02:00,162.47,162.47,162.45,162.45,813300008.0
2007-08-06 07:03:00,162.45,162.45,162.43,162.44,813300008.0
2007-08-06 07:04:00,162.43,162.46,162.43,162.46,1383499997.0
2007-08-06 07:05:00,162.46,162.5,162.46,162.49,1383499997.0
2007-08-06 07:06:00,162.49,162.5,162.45,162.48,1257900007.0
2007-08-06 07:07:00,162.49,162.5,162.48,162.5,1759199982.0
2007-08-06 07:08:00,162.48,162.51,162.48,162.5,1759199982.0
2007-08-06 07:09:00,162.5,162.5,162.47,162.47,1386700012.0
2007-08-06 07:10:00,162.48,162.495,162.47,162.485,1345400000.0
2007-08-06 07:11:00,162.5,162.5,162.49,162.5,822600006.0
2007-08-06 07:12:00,162.49,162.5,162.48,162.5,822600006.0
2007-08-06 07:13:00,162.5,162.5,162.49,162.49,676100012.0
2007-08-06 07:14:00,162.48,162.48,162.43,162.44,1717799991.0
2007-08-06 07:15:00,162.43,162.43,162.39,162.4,1717799991.0
2007-08-06 07:16:00,162.39,162.42,162.39,162.41,1717799991.0
2007-08-06 07:17:00,162.41,162.42,162.39,162.42,1832499986.0
2007-08-06 07:18:00,162.42,162.43,162.4,162.42,1603500011.0
2007-08-06 07:19:00,162.42,162.42,162.41,162.41,209000000.0
2007-08-06 07:20:00,162.41,162.41,162.41,162.41,32000000.0
2007-08-06 07:21:00,162.42,162.42,162.39,162.41,1219799996.0
2007-08-06 07:22:00,162.4,162.45,162.39,162.44,1040800001.0
2007-08-06 07:23:00,162.44,162.44,162.41,162.42,1643399995.0
2007-08-06 07:24:00,162.42,162.44,162.42,162.44,464000000.0
2007-08-06 07:25:00,162.44,162.46,162.44,162.44,942300007.0
2007-08-06 07:26:00,162.44,162.46,162.43,162.46,575200009.0
2007-08-06 07:27:00,162.46,162.46,162.44,162.46,1005800007.0
2007-08-06 07:28:00,162.46,162.46,162.44,162.44,238399999.0
2007-08-06 07:29:00,162.45,162.46,162.44,162.45,904399997.0
2007-08-06 07:30:00,162.45,162.45,162.44,162.45,672000002.0
2007-08-06 07:31:00,162.46,162.48,162.42,162.43,1352000004.0
2007-08-06 07:32:00,162.42,162.42,162.39,162.39,1352000004.0
2007-08-06 07:33:00,162.4,162.4,162.35,162.35,1352000004.0
2007-08-06 07:34:00,162.345,162.36,162.32,162.33,1352000004.0
2007-08-06 07:35:00,162.33,162.35,162.33,162.35,1091999996.0
2007-08-06 07:36:00,162.34,162.38,162.34,162.38,1708900010.0
2007-08-06 07:37:00,162.38,162.4,162.38,162.4,1125999986.0
2007-08-06 07:38:00,162.4,162.4,162.38,162.39,1325199986.0
2007-08-06 07:39:00,162.39,162.41,162.39,162.4,1468800009.0
2007-08-06 07:40:00,162.4,162.4,162.4,162.4,566899984.0
2007-08-06 07:41:00,162.41,162.41,162.38,162.4,1126600002.0
2007-08-06 07:42:00,162.41,162.42,162.37,162.38,1126600002.0
2007-08-06 07:43:00,162.39,162.41,162.36,162.36,1126600002.0
2007-08-06 07:44:00,162.36,162.36,162.34,162.35,1126600002.0
2007-08-06 07:45:00,162.34,162.35,162.33,162.34,1952699988.0
2007-08-06 07:46:00,162.33,162.35,162.32,162.35,1952699988.0
2007-08-06 07:47:00,162.35,162.36,162.34,162.35,344899998.0
2007-08-06 07:48:00,162.34,162.38,162.34,162.38,1179600003.0
2007-08-06 07:49:00,162.37,162.39,162.36,162.37,1179600003.0
2007-08-06 07:50:00,162.37,162.38,162.36,162.36,1544399984.0
2007-08-06 07:51:00,162.35,162.37,162.345,162.365,1544399984.0
2007-08-06 07:52:00,162.37,162.38,162.36,162.38,1280700010.0
2007-08-06 07:53:00,162.38,162.4,162.37,162.39,1054600004.0
2007-08-06 07:54:00,162.39,162.4,162.37,162.375,1538599989.0
2007-08-06 07:55:00,162.375,162.39,162.37,162.38,716399988.0
2007-08-06 07:56:00,162.38,162.39,162.33,162.33,2097099975.0
2007-08-06 07:57:00,162.33,162.34,162.32,162.34,1047099992.0
2007-08-06 07:58:00,162.34,162.35,162.33,162.35,1023600002.0
2007-08-06 07:59:00,162.35,162.37,162.33,162.36,1920299998.0
2007-08-06 08:00:00,162.37,162.37,162.32,162.33,1839500000.0
2007-08-06 08:01:00,162.34,162.34,162.3,162.31,1839500000.0
2007-08-06 08:02:00,162.3,162.31,162.29,162.3,1839500000.0
2007-08-06 08:03:00,162.31,162.36,162.3,162.35,1839500000.0
2007-08-06 08:04:00,162.34,162.35,162.32,162.35,1085400014.0
2007-08-06 08:05:00,162.34,162.37,162.32,162.37,1085400014.0
2007-08-06 08:06:00,162.38,162.42,162.34,162.42,1085400014.0
2007-08-06 08:07:00,162.43,162.43,162.39,162.4,1085400014.0
2007-08-06 08:08:00,162.4,162.41,162.38,162.39,1085400014.0
2007-08-06 08:09:00,162.4,162.45,162.39,162.44,1636299996.0
2007-08-06 08:10:00,162.46,162.46,162.42,162.44,1636299996.0
2007-08-06 08:11:00,162.44,162.45,162.43,162.45,1636299996.0
2007-08-06 08:12:00,162.45,162.47,162.45,162.45,1462399998.0
2007-08-06 08:13:00,162.45,162.48,162.43,162.48,1852300000.0
2007-08-06 08:14:00,162.48,162.55,162.48,162.53,1661400004.0
2007-08-06 08:15:00,162.54,162.61,162.53,162.6,1661400004.0
2007-08-06 08:16:00,162.61,162.66,162.6,162.65,1661400004.0
2007-08-06 08:17:00,162.67,162.68,162.63,162.64,1661400004.0
2007-08-06 08:18:00,162.62,162.66,162.61,162.62,1661400004.0
2007-08-06 08:19:00,162.61,162.62,162.56,162.57,1661400004.0
2007-08-06 08:20:00,162.58,162.62,162.56,162.61,1661400004.0
2007-08-06 08:21:00,162.63,162.63,162.61,162.62,1661400004.0
2007-08-06 08:22:00,162.63,162.63,162.58,162.61,1661400004.0
2007-08-06 08:23:00,162.61,162.61,162.59,162.6,1661400004.0
2007-08-06 08:24:00,162.59,162.61,162.59,162.59,1839400001.0
2007-08-06 08:25:00,162.58,162.6,162.58,162.58,1839400001.0
2007-08-06 08:26:00,162.58,162.61,162.58,162.59,1839400001.0
2007-08-06 08:27:00,162.59,162.65,162.58,162.65,1947999995.0
2007-08-06 08:28:00,162.63,162.64,162.6,162.62,1721200000.0
2007-08-06 08:29:00,162.61,162.63,162.61,162.62,1721200000.0
2007-08-06 08:30:00,162.63,162.63,162.6,162.61,1721200000.0
2007-08-06 08:31:00,162.6,162.61,162.58,162.59,2007199997.0
2007-08-06 08:32:00,162.6,162.62,162.6,162.62,2007199997.0
2007-08-06 08:33:00,162.63,162.63,162.61,162.63,2007199997.0
2007-08-06 08:34:00,162.64,162.64,162.58,162.58,2007199997.0
2007-08-06 08:35:00,162.6,162.61,162.6,162.61,2007199997.0
2007-08-06 08:36:00,162.62,162.63,162.6,162.61,2007199997.0
2007-08-06 08:37:00,162.62,162.62,162.53,162.53,2007199997.0
2007-08-06 08:38:00,162.52,162.53,162.47,162.5,2007199997.0
2007-08-06 08:39:00,162.51,162.55,162.5,162.54,2007199997.0
2007-08-06 08:40:00,162.53,162.56,162.52,162.55,2007199997.0
2007-08-06 08:41:00,162.54,162.58,162.53,162.56,2007199997.0
2007-08-06 08:42:00,162.57,162.61,162.55,162.61,2007199997.0
2007-08-06 08:43:00,162.6,162.63,162.58,162.59,2007199997.0
2007-08-06 08:44:00,162.59,162.6,162.53,162.54,1527499997.0
2007-08-06 08:45:00,162.54,162.57,162.54,162.55,1527499997.0
2007-08-06 08:46:00,162.54,162.57,162.53,162.55,2085299993.0
2007-08-06 08:47:00,162.53,162.56,162.51,162.56,2085299993.0
2007-08-06 08:48:00,162.56,162.6,162.55,162.59,2085299993.0
2007-08-06 08:49:00,162.58,162.64,162.58,162.6,1933700001.0
2007-08-06 08:50:00,162.62,162.63,162.59,162.63,1933700001.0
2007-08-06 08:51:00,162.62,162.62,162.59,162.61,1607000001.0
2007-08-06 08:52:00,162.6,162.62,162.6,162.61,1607000001.0
2007-08-06 08:53:00,162.6,162.61,162.58,162.59,1607000001.0
2007-08-06 08:54:00,162.59,162.6,162.58,162.59,1607000001.0
2007-08-06 08:55:00,162.59,162.61,162.58,162.58,1703099992.0
2007-08-06 08:56:00,162.57,162.59,162.56,162.57,864500012.0
2007-08-06 08:57:00,162.58,162.6,162.57,162.58,864500012.0
2007-08-06 08:58:00,162.56,162.56,162.56,162.56,1775500002.0
2007-08-06 08:59:00,162.55,162.62,162.55,162.62,1775500002.0
2007-08-06 09:00:00,162.61,162.73,162.6,162.73,1775500002.0
2007-08-06 09:01:00,162.77,162.82,162.75,162.77,1775500002.0
2007-08-06 09:02:00,162.75,162.8,162.73,162.8,1775500002.0
2007-08-06 09:03:00,162.79,162.92,162.78,162.92,1775500002.0
2007-08-06 09:04:00,162.91,162.95,162.86,162.88,1775500002.0
2007-08-06 09:05:00,162.87,162.88,162.86,162.88,1775500002.0
2007-08-06 09:06:00,162.87,162.87,162.81,162.82,1775500002.0
2007-08-06 09:07:00,162.83,162.85,162.78,162.79,1775500002.0
2007-08-06 09:08:00,162.78,162.79,162.74,162.75,1775500002.0
2007-08-06 09:09:00,162.76,162.8,162.75,162.76,1775500002.0
2007-08-06 09:10:00,162.75,162.75,162.69,162.69,1775500002.0
2007-08-06 09:11:00,162.7,162.7,162.68,162.7,1775500002.0
2007-08-06 09:12:00,162.71,162.76,162.71,162.76,1775500002.0
2007-08-06 09:13:00,162.75,162.75,162.74,162.75,1775500002.0
2007-08-06 09:14:00,162.74,162.75,162.72,162.73,1775500002.0
2007-08-06 09:15:00,162.74,162.75,162.73,162.75,1775500002.0
2007-08-06 09:16:00,162.74,162.74,162.72,162.73,1775500002.0
2007-08-06 09:17:00,162.72,162.73,162.68,162.69,1775500002.0
2007-08-06 09:19:00,162.66,162.74,162.64,162.74,1775500002.0
2007-08-06 09:20:00,162.72,162.72,162.6,162.67,1775500002.0
2007-08-06 09:21:00,162.68,162.68,162.64,162.64,1775500002.0
2007-08-06 09:22:00,162.65,162.66,162.62,162.63,1775500002.0
2007-08-06 09:23:00,162.64,162.65,162.58,162.62,1775500002.0
2007-08-06 09:24:00,162.61,162.61,162.57,162.59,1775500002.0
2007-08-06 09:25:00,162.58,162.62,162.57,162.62,1775500002.0
2007-08-06 09:26:00,162.63,162.66,162.6,162.64,1775500002.0
2007-08-06 09:27:00,162.65,162.7,162.65,162.7,1775500002.0
2007-08-06 09:28:00,162.72,162.74,162.71,162.73,1775500002.0
2007-08-06 09:29:00,162.74,162.76,162.73,162.76,1775500002.0
2007-08-06 09:30:00,162.75,162.76,162.69,162.7,1775500002.0
2007-08-06 09:31:00,162.7,162.73,162.69,162.73,1901599990.0
2007-08-06 09:32:00,162.74,162.74,162.68,162.69,1901599990.0
2007-08-06 09:33:00,162.68,162.75,162.68,162.75,1901599990.0
2007-08-06 09:34:00,162.74,162.75,162.74,162.75,1901599990.0
2007-08-06 09:35:00,162.72,162.75,162.71,162.75,1901599990.0
2007-08-06 09:37:00,162.75,162.75,162.71,162.72,1901599990.0
2007-08-06 09:39:00,162.72,162.73,162.7,162.71,1935000000.0
2007-08-06 09:40:00,162.7,162.71,162.65,162.65,1935000000.0
2007-08-06 09:41:00,162.66,162.68,162.65,162.67,1935000000.0
2007-08-06 09:42:00,162.66,162.68,162.66,162.67,1935000000.0
2007-08-06 09:43:00,162.68,162.68,162.62,162.62,1935000000.0
2007-08-06 09:44:00,162.61,162.64,162.59,162.61,1935000000.0
2007-08-06 09:45:00,162.62,162.62,162.6,162.61,1935000000.0
2007-08-06 09:46:00,162.62,162.63,162.6,162.6,1935000000.0
2007-08-06 09:47:00,162.61,162.62,162.54,162.55,1935000000.0
2007-08-06 09:48:00,162.56,162.62,162.54,162.62,1935000000.0
2007-08-06 09:49:00,162.6,162.62,162.58,162.59,1935000000.0
2007-08-06 09:50:00,162.61,162.66,162.6,162.65,1935000000.0
2007-08-06 09:51:00,162.63,162.67,162.63,162.67,1841499998.0
2007-08-06 09:52:00,162.66,162.67,162.64,162.65,1841499998.0
2007-08-06 09:53:00,162.64,162.65,162.61,162.61,1841499998.0
2007-08-06 09:54:00,162.62,162.62,162.58,162.59,1841499998.0
2007-08-06 09:55:00,162.6,162.6,162.57,162.59,1841499998.0
2007-08-06 09:56:00,162.59,162.61,162.57,162.6,1841499998.0
2007-08-06 09:57:00,162.6,162.62,162.59,162.62,859100004.0
2007-08-06 09:58:00,162.61,162.62,162.6,162.61,859100004.0
2007-08-06 09:59:00,162.61,162.61,162.58,162.6,859100004.0
2007-08-06 10:00:00,162.62,162.64,162.61,162.63,2131000009.0
2007-08-06 10:01:00,162.63,162.65,162.62,162.65,2131000009.0
2007-08-06 10:02:00,162.65,162.65,162.62,162.63,1572900028.0
2007-08-06 10:03:00,162.63,162.63,162.58,162.61,2138200004.0
2007-08-06 10:04:00,162.61,162.62,162.58,162.6,1849199981.0
2007-08-06 10:05:00,162.6,162.6,162.59,162.59,719500001.0
2007-08-06 10:06:00,162.61,162.61,162.6,162.6,719500001.0
2007-08-06 10:07:00,162.61,162.61,162.575,162.58,1651699993.0
2007-08-06 10:08:00,162.59,162.59,162.56,162.58,1793800004.0
2007-08-06 10:09:00,162.58,162.61,162.58,162.6,1893699999.0
2007-08-06 10:10:00,162.6,162.62,162.59,162.61,1490500005.0
2007-08-06 10:11:00,162.59,162.59,162.55,162.58,572400006.0
2007-08-06 10:12:00,162.57,162.62,162.56,162.6,572400006.0
2007-08-06 10:13:00,162.625,162.64,162.62,162.64,572400006.0
2007-08-06 10:14:00,162.64,162.64,162.58,162.6,2028699997.0
2007-08-06 10:15:00,162.595,162.66,162.58,162.66,2028699997.0
2007-08-06 10:16:00,162.63,162.64,162.62,162.64,1909200003.0
2007-08-06 10:17:00,162.63,162.64,162.62,162.63,1909200003.0
2007-08-06 10:18:00,162.63,162.63,162.6,162.605,1909200003.0
2007-08-06 10:19:00,162.6,162.61,162.59,162.59,1408600002.0
2007-08-06 10:20:00,162.58,162.59,162.58,162.59,1408600002.0
2007-08-06 10:21:00,162.58,162.61,162.58,162.59,1408600002.0
2007-08-06 10:22:00,162.58,162.6,162.58,162.59,1408600002.0
2007-08-06 10:23:00,162.6,162.62,162.6,162.61,1408600002.0
2007-08-06 10:24:00,162.6,162.63,162.6,162.63,1408600002.0
2007-08-06 10:25:00,162.62,162.64,162.62,162.64,1408600002.0
2007-08-06 10:26:00,162.65,162.68,162.64,162.67,1408600002.0
2007-08-06 10:27:00,162.68,162.69,162.66,162.67,1408600002.0
2007-08-06 10:28:00,162.68,162.7,162.67,162.69,1408600002.0
2007-08-06 10:29:00,162.68,162.69,162.68,162.68,1408600002.0
2007-08-06 10:30:00,162.69,162.69,162.66,162.66,1408600002.0
2007-08-06 10:31:00,162.67,162.68,162.65,162.65,1408600002.0
2007-08-06 10:32:00,162.68,162.68,162.67,162.68,1408600002.0
2007-08-06 10:33:00,162.68,162.71,162.68,162.68,2131399989.0
2007-08-06 10:34:00,162.69,162.73,162.69,162.73,814899998.0
2007-08-06 10:35:00,162.73,162.75,162.72,162.74,819900003.0
2007-08-06 10:36:00,162.75,162.77,162.74,162.75,1989999999.0
2007-08-06 10:37:00,162.74,162.75,162.73,162.74,1989999999.0
2007-08-06 10:38:00,162.73,162.74,162.71,162.71,1989999999.0
2007-08-06 10:39:00,162.7,162.72,162.69,162.7,1989999999.0
2007-08-06 10:40:00,162.71,162.71,162.68,162.69,1989999999.0
2007-08-06 10:41:00,162.7,162.71,162.66,162.66,1989999999.0
2007-08-06 10:42:00,162.67,162.67,162.6,162.62,1989999999.0
2007-08-06 10:43:00,162.61,162.62,162.58,162.58,1989999999.0
2007-08-06 10:44:00,162.59,162.62,162.58,162.61,1989999999.0
2007-08-06 10:45:00,162.63,162.63,162.6,162.62,1989999999.0
2007-08-06 10:46:00,162.63,162.63,162.52,162.53,1989999999.0
2007-08-06 10:47:00,162.59,162.62,162.52,162.61,1989999999.0
2007-08-06 10:48:00,162.6,162.61,162.59,162.6,1989999999.0
2007-08-06 10:49:00,162.58,162.62,162.58,162.6,1989999999.0
2007-08-06 10:50:00,162.6,162.63,162.6,162.63,1989999999.0
2007-08-06 10:51:00,162.63,162.67,162.63,162.66,1298599988.0
2007-08-06 10:52:00,162.66,162.67,162.65,162.67,1993699986.0
2007-08-06 10:53:00,162.68,162.7,162.67,162.7,1993699986.0
2007-08-06 10:54:00,162.71,162.73,162.68,162.68,1993699986.0
2007-08-06 10:55:00,162.68,162.69,162.66,162.68,1691300006.0
2007-08-06 10:56:00,162.68,162.69,162.66,162.69,1352999997.0
2007-08-06 10:57:00,162.69,162.69,162.66,162.66,1532099999.0
2007-08-06 10:58:00,162.66,162.68,162.66,162.67,1152099990.0
2007-08-06 10:59:00,162.67,162.68,162.64,162.64,1656399998.0
2007-08-06 11:00:00,162.64,162.65,162.63,162.64,1191799997.0
2007-08-06 11:01:00,162.66,162.69,162.65,162.67,1191799997.0
2007-08-06 11:02:00,162.68,162.71,162.68,162.68,1024699994.0
2007-08-06 11:03:00,162.675,162.68,162.655,162.66,1024699994.0
2007-08-06 11:04:00,162.66,162.66,162.64,162.66,1416700015.0
2007-08-06 11:05:00,162.66,162.75,162.66,162.74,1811300009.0
2007-08-06 11:06:00,162.73,162.75,162.7,162.7,1900200011.0
2007-08-06 11:07:00,162.69,162.7,162.62,162.63,1900200011.0
2007-08-06 11:08:00,162.63,162.65,162.62,162.63,1321299995.0
2007-08-06 11:09:00,162.62,162.63,162.62,162.62,869400007.0
2007-08-06 11:10:00,162.62,162.63,162.62,162.62,869400007.0
2007-08-06 11:11:00,162.62,162.66,162.62,162.65,1178499993.0
2007-08-06 11:12:00,162.65,162.69,162.65,162.66,2072699985.0
2007-08-06 11:13:00,162.67,162.68,162.67,162.68,2076099985.0
2007-08-06 11:14:00,162.69,162.69,162.67,162.68,2076099985.0
2007-08-06 11:15:00,162.67,162.71,162.66,162.71,2076099985.0
2007-08-06 11:16:00,162.71,162.72,162.67,162.69,2076099985.0
2007-08-06 11:17:00,162.68,162.71,162.67,162.71,1946499995.0
2007-08-06 11:18:00,162.71,162.74,162.7,162.74,1088700001.0
2007-08-06 11:19:00,162.725,162.73,162.71,162.72,1088700001.0
2007-08-06 11:20:00,162.72,162.73,162.7,162.705,939799986.0
2007-08-06 11:21:00,162.705,162.72,162.705,162.72,189300001.0
2007-08-06 11:22:00,162.72,162.73,162.71,162.73,823799992.0
2007-08-06 11:23:00,162.73,162.74,162.7,162.7,1704399986.0
2007-08-06 11:24:00,162.7,162.7,162.67,162.68,1704399986.0
2007-08-06 11:25:00,162.68,162.69,162.67,162.67,1626799988.0
2007-08-06 11:26:00,162.69,162.69,162.65,162.65,480699999.0
2007-08-06 11:27:00,162.64,162.64,162.61,162.64,480699999.0
2007-08-06 11:28:00,162.65,162.66,162.65,162.66,480699999.0
2007-08-06 11:29:00,162.66,162.67,162.65,162.66,1321400004.0
2007-08-06 11:30:00,162.65,162.67,162.64,162.66,1132199997.0
2007-08-06 11:31:00,162.68,162.7,162.68,162.69,1132199997.0
2007-08-06 11:32:00,162.69,162.73,162.68,162.71,1944599991.0
2007-08-06 11:33:00,162.72,162.73,162.71,162.72,1944599991.0
2007-08-06 11:34:00,162.72,162.74,162.69,162.74,876099996.0
2007-08-06 11:35:00,162.74,162.75,162.73,162.74,1551699997.0
2007-08-06 11:36:00,162.74,162.78,162.73,162.78,2051400011.0
2007-08-06 11:37:00,162.76,162.78,162.76,162.77,2051400011.0
2007-08-06 11:38:00,162.77,162.78,162.74,162.75,2004399988.0
2007-08-06 11:39:00,162.74,162.75,162.71,162.72,2004399988.0
2007-08-06 11:40:00,162.73,162.74,162.71,162.71,2004399988.0
2007-08-06 11:41:00,162.7,162.73,162.7,162.72,2004399988.0
2007-08-06 11:42:00,162.71,162.73,162.71,162.73,2004399988.0
2007-08-06 11:43:00,162.74,162.78,162.74,162.76,2004399988.0
2007-08-06 11:44:00,162.75,162.77,162.71,162.72,2004399988.0
2007-08-06 11:45:00,162.73,162.73,162.71,162.72,2004399988.0
2007-08-06 11:46:00,162.71,162.74,162.71,162.74,2004399988.0
2007-08-06 11:47:00,162.73,162.81,162.73,162.78,2004399988.0
2007-08-06 11:48:00,162.77,162.77,162.73,162.73,2004399988.0
2007-08-06 11:49:00,162.74,162.74,162.62,162.67,2004399988.0
2007-08-06 11:50:00,162.68,162.69,162.65,162.69,2004399988.0
2007-08-06 11:51:00,162.68,162.71,162.68,162.7,2004399988.0
2007-08-06 11:52:00,162.71,162.72,162.69,162.7,2004399988.0
2007-08-06 11:53:00,162.68,162.7,162.68,162.68,2004399988.0
2007-08-06 11:54:00,162.68,162.68,162.64,162.66,2047099963.0
2007-08-06 11:55:00,162.65,162.66,162.63,162.64,2047099963.0
2007-08-06 11:56:00,162.65,162.65,162.64,162.64,2047099963.0
2007-08-06 11:57:00,162.63,162.64,162.6,162.64,2047099963.0
2007-08-06 11:58:00,162.65,162.65,162.58,162.62,2047099963.0
2007-08-06 11:59:00,162.62,162.63,162.61,162.62,2047099963.0
2007-08-06 12:00:00,162.61,162.67,162.61,162.66,1924900012.0
2007-08-06 12:01:00,162.67,162.69,162.67,162.69,1924900012.0
2007-08-06 12:02:00,162.67,162.68,162.59,162.6,1351500013.0
2007-08-06 12:03:00,162.64,162.64,162.59,162.62,1351500013.0
2007-08-06 12:04:00,162.64,162.67,162.63,162.66,1351500013.0
2007-08-06 12:05:00,162.66,162.66,162.64,162.65,1823500010.0
2007-08-06 12:06:00,162.66,162.69,162.64,162.68,1823500010.0
2007-08-06 12:07:00,162.68,162.75,162.68,162.71,802199993.0
2007-08-06 12:08:00,162.7,162.71,162.67,162.68,802199993.0
2007-08-06 12:09:00,162.66,162.68,162.66,162.68,802199993.0
2007-08-06 12:10:00,162.68,162.68,162.68,162.68,958900000.0
2007-08-06 12:11:00,162.69,162.73,162.69,162.73,958900000.0
2007-08-06 12:12:00,162.73,162.73,162.69,162.7,2144800003.0
2007-08-06 12:13:00,162.7,162.7,162.68,162.69,898699984.0
2007-08-06 12:14:00,162.69,162.74,162.69,162.73,1911599979.0
2007-08-06 12:15:00,162.73,162.73,162.68,162.7,1030399999.0
2007-08-06 12:16:00,162.69,162.72,162.6,162.72,1030399999.0
2007-08-06 12:17:00,162.71,162.73,162.68,162.71,1030399999.0
2007-08-06 12:18:00,162.72,162.73,162.72,162.72,1030399999.0
2007-08-06 12:19:00,162.73,162.73,162.7,162.71,1030399999.0
2007-08-06 12:20:00,162.7,162.73,162.68,162.69,1030399999.0
2007-08-06 12:21:00,162.68,162.71,162.67,162.71,1030399999.0
2007-08-06 12:22:00,162.72,162.8,162.7,162.77,1030399999.0
2007-08-06 12:23:00,162.79,162.81,162.77,162.77,1030399999.0
2007-08-06 12:24:00,162.78,162.78,162.72,162.72,1030399999.0
2007-08-06 12:25:00,162.71,162.74,162.68,162.69,1030399999.0
2007-08-06 12:26:00,162.7,162.7,162.67,162.7,1030399999.0
2007-08-06 12:27:00,162.69,162.7,162.67,162.68,1030399999.0
2007-08-06 12:29:00,162.69,162.72,162.68,162.69,1030399999.0
2007-08-06 12:30:00,162.7,162.7,162.69,162.69,1030399999.0
2007-08-06 12:31:00,162.68,162.76,162.68,162.74,1880600024.0
2007-08-06 12:32:00,162.72,162.76,162.72,162.75,1880600024.0
2007-08-06 12:33:00,162.76,162.78,162.73,162.73,1880600024.0
2007-08-06 12:34:00,162.74,162.74,162.72,162.73,726400013.0
2007-08-06 12:35:00,162.73,162.76,162.73,162.73,2033999988.0
2007-08-06 12:36:00,162.73,162.73,162.68,162.69,385600000.0
2007-08-06 12:37:00,162.68,162.69,162.67,162.68,385600000.0
2007-08-06 12:38:00,162.69,162.71,162.69,162.71,385600000.0
2007-08-06 12:39:00,162.72,162.73,162.69,162.71,385600000.0
2007-08-06 12:40:00,162.72,162.74,162.72,162.73,385600000.0
2007-08-06 12:41:00,162.72,162.74,162.71,162.73,860799994.0
2007-08-06 12:42:00,162.73,162.74,162.72,162.73,794700004.0
2007-08-06 12:43:00,162.73,162.75,162.725,162.75,604599996.0
2007-08-06 12:44:00,162.74,162.75,162.7,162.72,1612299997.0
2007-08-06 12:45:00,162.71,162.73,162.71,162.73,789600002.0
2007-08-06 12:46:00,162.73,162.75,162.72,162.74,789600002.0
2007-08-06 12:47:00,162.74,162.75,162.74,162.75,1522699980.0
2007-08-06 12:48:00,162.76,162.76,162.75,162.75,1522699980.0
2007-08-06 12:49:00,162.75,162.75,162.715,162.74,1522699980.0
2007-08-06 12:50:00,162.75,162.76,162.74,162.76,835099990.0
2007-08-06 12:51:00,162.77,162.82,162.76,162.81,1693799997.0
2007-08-06 12:52:00,162.8,162.81,162.77,162.79,1693799997.0
2007-08-06 12:53:00,162.78,162.78,162.75,162.75,1693799997.0
2007-08-06 12:54:00,162.75,162.75,162.7,162.7,1765400005.0
2007-08-06 12:55:00,162.71,162.72,162.7,162.71,1765400005.0
2007-08-06 12:56:00,162.7,162.7,162.69,162.7,1765400005.0
2007-08-06 12:57:00,162.69,162.7,162.68,162.7,1765400005.0
2007-08-06 12:58:00,162.69,162.7,162.68,162.69,1765400005.0
2007-08-06 12:59:00,162.68,162.7,162.67,162.69,1765400005.0
2007-08-06 13:00:00,162.7,162.71,162.7,162.7,1765400005.0
2007-08-06 13:01:00,162.71,162.71,162.67,162.68,1765400005.0
2007-08-06 13:02:00,162.7,162.81,162.69,162.81,1765400005.0
2007-08-06 13:03:00,162.81,162.83,162.79,162.8,2112099987.0
2007-08-06 13:04:00,162.8,162.8,162.71,162.72,1894100012.0
2007-08-06 13:05:00,162.71,162.78,162.7,162.72,1894100012.0
2007-08-06 13:06:00,162.78,162.8,162.71,162.77,1894100012.0
2007-08-06 13:07:00,162.77,162.79,162.75,162.78,1894100012.0
2007-08-06 13:08:00,162.77,162.78,162.76,162.77,2081199962.0
2007-08-06 13:09:00,162.76,162.84,162.76,162.83,2081199962.0
2007-08-06 13:10:00,162.82,162.83,162.81,162.81,2081199962.0
2007-08-06 13:11:00,162.82,162.83,162.82,162.82,2081199962.0
2007-08-06 13:12:00,162.83,162.83,162.8,162.81,2081199962.0
2007-08-06 13:13:00,162.79,162.8,162.78,162.78,2081199962.0
2007-08-06 13:14:00,162.79,162.8,162.78,162.79,2081199962.0
2007-08-06 13:15:00,162.8,162.83,162.79,162.83,2081199962.0
2007-08-06 13:16:00,162.83,162.83,162.8,162.82,2081199962.0
2007-08-06 13:17:00,162.82,162.82,162.76,162.79,1558200014.0
2007-08-06 13:18:00,162.78,162.79,162.78,162.79,1712299996.0
2007-08-06 13:19:00,162.8,162.84,162.8,162.82,1712299996.0
2007-08-06 13:20:00,162.82,162.83,162.8,162.82,1381200009.0
2007-08-06 13:21:00,162.82,162.85,162.82,162.85,608499999.0
2007-08-06 13:22:00,162.85,162.85,162.81,162.82,1943399983.0
2007-08-06 13:23:00,162.82,162.84,162.82,162.84,1506399981.0
2007-08-06 13:24:00,162.85,162.92,162.84,162.91,833699999.0
2007-08-06 13:25:00,162.92,162.94,162.86,162.93,833699999.0
2007-08-06 13:26:00,162.94,162.94,162.93,162.93,833699999.0
2007-08-06 13:27:00,162.92,162.95,162.92,162.94,1811299998.0
2007-08-06 13:28:00,162.95,162.97,162.95,162.95,1811299998.0
2007-08-06 13:29:00,162.94,162.96,162.93,162.95,1811299998.0
2007-08-06 13:30:00,162.96,162.97,162.94,162.96,1811299998.0
2007-08-06 13:31:00,162.97,163.13,162.97,163.12,1811299998.0
2007-08-06 13:32:00,163.13,163.24,163.08,163.19,1811299998.0
2007-08-06 13:33:00,163.18,163.19,163.12,163.14,1811299998.0
2007-08-06 13:34:00,163.13,163.15,163.11,163.15,1811299998.0
2007-08-06 13:35:00,163.15,163.15,163.12,163.14,1811299998.0
2007-08-06 13:36:00,163.14,163.14,163.09,163.11,1811100000.0
2007-08-06 13:37:00,163.1,163.12,163.1,163.11,1811100000.0
2007-08-06 13:38:00,163.1,163.1,163.05,163.05,1811100000.0
2007-08-06 13:39:00,163.04,163.06,163.02,163.03,1811100000.0
2007-08-06 13:40:00,163.04,163.04,162.99,162.99,1811100000.0
2007-08-06 13:41:00,163.0,163.0,162.93,162.96,1811100000.0
2007-08-06 13:42:00,162.96,162.98,162.96,162.96,1388500006.0
2007-08-06 13:43:00,162.97,163.015,162.95,163.01,1388500006.0
2007-08-06 13:44:00,162.99,163.0,162.96,162.97,1157099997.0
2007-08-06 13:45:00,162.98,162.98,162.94,162.97,1157099997.0
2007-08-06 13:46:00,162.98,163.0,162.97,162.98,1157099997.0
2007-08-06 13:47:00,162.99,162.99,162.96,162.97,1157099997.0
2007-08-06 13:48:00,162.98,162.98,162.95,162.95,1157099997.0
2007-08-06 13:49:00,162.96,162.96,162.94,162.95,1157099997.0
2007-08-06 13:50:00,162.95,162.96,162.86,162.94,1149099997.0
2007-08-06 13:51:00,162.95,162.95,162.91,162.93,1149099997.0
2007-08-06 13:52:00,162.92,162.92,162.92,162.92,1149099997.0
2007-08-06 13:53:00,162.92,162.92,162.89,162.89,1149099997.0
2007-08-06 13:54:00,162.89,162.91,162.89,162.91,941700008.0
2007-08-06 13:55:00,162.91,162.94,162.91,162.93,1968399998.0
2007-08-06 13:56:00,162.93,162.94,162.93,162.93,1486599981.0
2007-08-06 13:57:00,162.92,162.93,162.89,162.89,1486599981.0
2007-08-06 13:58:00,162.89,162.91,162.86,162.91,1486599981.0
2007-08-06 13:59:00,162.91,162.92,162.89,162.92,1167499999.0
2007-08-06 14:00:00,162.92,162.96,162.91,162.95,1990799984.0
2007-08-06 14:01:00,162.95,162.98,162.94,162.95,1713300006.0
2007-08-06 14:02:00,162.94,162.95,162.9,162.92,1713300006.0
2007-08-06 14:03:00,162.93,162.93,162.91,162.91,1713300006.0
2007-08-06 14:04:00,162.9,162.9,162.85,162.85,1713300006.0
2007-08-06 14:05:00,162.85,162.88,162.845,162.88,2047800005.0
2007-08-06 14:06:00,162.87,162.9,162.87,162.89,755400004.0
2007-08-06 14:07:00,162.885,162.89,162.85,162.89,1525699999.0
2007-08-06 14:08:00,162.89,162.92,162.855,162.92,1857999980.0
2007-08-06 14:09:00,162.92,162.92,162.91,162.91,708800002.0
2007-08-06 14:10:00,162.91,162.94,162.91,162.94,815500003.0
2007-08-06 14:11:00,162.93,162.93,162.91,162.91,1508699993.0
2007-08-06 14:12:00,162.92,162.96,162.92,162.92,1508699993.0
2007-08-06 14:13:00,162.93,162.93,162.89,162.9,1508699993.0
2007-08-06 14:14:00,162.89,162.91,162.88,162.89,1508699993.0
2007-08-06 14:15:00,162.875,162.89,162.85,162.89,1508699993.0
2007-08-06 14:16:00,162.89,162.89,162.88,162.88,347000001.0
2007-08-06 14:17:00,162.88,162.89,162.87,162.88,2067200015.0
2007-08-06 14:18:00,162.87,162.9,162.87,162.88,1916582311.0
2007-08-06 14:19:00,162.89,162.89,162.86,162.87,1916582311.0
2007-08-06 14:20:00,162.86,162.86,162.83,162.85,1916582311.0
2007-08-06 14:21:00,162.855,162.865,162.8,162.8,1916582311.0
2007-08-06 14:22:00,162.81,162.81,162.77,162.77,1598997050.0
2007-08-06 14:23:00,162.76,162.78,162.75,162.78,1598997050.0
2007-08-06 14:24:00,162.79,162.81,162.78,162.8,1598997050.0
2007-08-06 14:25:00,162.81,162.83,162.81,162.83,1598997050.0
2007-08-06 14:26:00,162.82,162.84,162.82,162.84,1598997050.0
2007-08-06 14:27:00,162.83,162.84,162.82,162.84,1598997050.0
2007-08-06 14:28:00,162.85,162.85,162.83,162.84,1598997050.0
2007-08-06 14:29:00,162.85,162.85,162.83,162.84,2102799998.0
2007-08-06 14:31:00,162.85,162.86,162.84,162.84,2102799998.0
2007-08-06 14:32:00,162.85,162.88,162.85,162.86,2102799998.0
2007-08-06 14:33:00,162.87,162.94,162.87,162.94,2102799998.0
2007-08-06 14:34:00,162.935,162.95,162.925,162.95,2102799998.0
2007-08-06 14:35:00,162.95,162.98,162.94,162.94,2070700000.0
2007-08-06 14:36:00,162.94,162.95,162.93,162.935,1028400001.0
2007-08-06 14:37:00,162.94,162.94,162.92,162.92,572000003.0
2007-08-06 14:38:00,162.92,162.92,162.88,162.89,935300007.0
2007-08-06 14:39:00,162.89,162.9,162.89,162.9,1056999997.0
2007-08-06 14:40:00,162.9,162.9,162.87,162.87,1307899996.0
2007-08-06 14:41:00,162.88,162.88,162.87,162.87,1307899996.0
2007-08-06 14:42:00,162.88,162.88,162.86,162.87,1307899996.0
2007-08-06 14:43:00,162.89,162.9,162.86,162.86,1307899996.0
2007-08-06 14:44:00,162.87,162.89,162.87,162.87,1366499991.0
2007-08-06 14:45:00,162.88,162.89,162.88,162.89,1160200001.0
2007-08-06 14:46:00,162.9,162.92,162.89,162.91,1160200001.0
2007-08-06 14:47:00,162.92,162.92,162.9,162.92,1537900005.0
2007-08-06 14:48:00,162.91,162.92,162.9,162.91,1537900005.0
2007-08-06 14:49:00,162.92,162.93,162.91,162.92,1537900005.0
2007-08-06 14:50:00,162.92,162.93,162.9,162.92,1537900005.0
2007-08-06 14:51:00,162.91,162.92,162.89,162.9,1624200007.0
2007-08-06 14:52:00,162.9,162.93,162.88,162.93,1838099995.0
2007-08-06 14:53:00,162.92,162.93,162.91,162.93,1383599988.0
2007-08-06 14:54:00,162.92,162.93,162.92,162.93,1383599988.0
2007-08-06 14:55:00,162.92,162.94,162.92,162.94,1383599988.0
2007-08-06 14:57:00,162.92,162.93,162.9,162.93,1812599979.0
2007-08-06 14:58:00,162.94,162.95,162.93,162.93,1812599979.0
2007-08-06 14:59:00,162.94,162.95,162.93,162.94,1812599979.0
2007-08-06 15:00:00,162.93,162.98,162.93,162.98,1901099992.0
2007-08-06 15:01:00,162.99,163.0,162.98,162.98,1901099992.0
2007-08-06 15:02:00,162.97,162.98,162.96,162.96,1919599979.0
2007-08-06 15:03:00,162.97,162.97,162.95,162.95,1919599979.0
2007-08-06 15:04:00,162.95,162.95,162.93,162.94,1492599996.0
2007-08-06 15:05:00,162.93,162.94,162.92,162.92,1861200007.0
2007-08-06 15:06:00,162.91,162.92,162.86,162.86,1977900007.0
2007-08-06 15:07:00,162.86,162.9,162.85,162.88,1977900007.0
2007-08-06 15:08:00,162.88,162.88,162.85,162.85,1839699997.0
2007-08-06 15:09:00,162.86,162.88,162.85,162.88,1839699997.0
2007-08-06 15:10:00,162.87,162.89,162.87,162.88,1839699997.0
2007-08-06 15:11:00,162.87,162.87,162.86,162.86,1839699997.0
2007-08-06 15:12:00,162.85,162.88,162.85,162.87,1839699997.0
2007-08-06 15:13:00,162.86,162.86,162.82,162.82,1839699997.0
2007-08-06 15:14:00,162.81,162.83,162.81,162.82,1839699997.0
2007-08-06 15:15:00,162.83,162.83,162.82,162.83,1839699997.0
2007-08-06 15:16:00,162.84,162.86,162.84,162.85,1839699997.0
2007-08-06 15:17:00,162.86,162.88,162.85,162.86,1340899994.0
2007-08-06 15:18:00,162.86,162.86,162.84,162.84,1340899994.0
2007-08-06 15:19:00,162.84,162.87,162.84,162.86,1494800002.0
2007-08-06 15:20:00,162.85,162.85,162.83,162.84,1494800002.0
2007-08-06 15:21:00,162.85,162.89,162.85,162.89,1494800002.0
2007-08-06 15:22:00,162.88,162.9,162.88,162.88,1494800002.0
2007-08-06 15:23:00,162.89,162.89,162.86,162.86,1494800002.0
2007-08-06 15:24:00,162.85,162.85,162.77,162.77,1494800002.0
2007-08-06 15:25:00,162.78,162.82,162.73,162.74,1494800002.0
2007-08-06 15:26:00,162.75,162.76,162.71,162.74,1494800002.0
2007-08-06 15:27:00,162.75,162.75,162.7,162.71,1494800002.0
2007-08-06 15:28:00,162.7,162.71,162.68,162.69,1494800002.0
2007-08-06 15:29:00,162.68,162.71,162.68,162.71,1494800002.0
2007-08-06 15:30:00,162.73,162.73,162.71,162.71,1747700014.0
2007-08-06 15:31:00,162.72,162.83,162.72,162.8,1747700014.0
2007-08-06 15:32:00,162.79,162.84,162.77,162.82,1747700014.0
2007-08-06 15:33:00,162.81,162.88,162.8,162.88,1747700014.0
2007-08-06 15:34:00,162.87,162.89,162.84,162.85,1747700014.0
2007-08-06 15:35:00,162.84,162.86,162.83,162.84,1747700014.0
2007-08-06 15:36:00,162.86,162.87,162.81,162.81,1747700014.0
2007-08-06 15:37:00,162.8,162.84,162.75,162.77,1747700014.0
2007-08-06 15:38:00,162.79,162.81,162.78,162.81,1747700014.0
2007-08-06 15:39:00,162.82,162.82,162.71,162.72,1747700014.0
2007-08-06 15:40:00,162.73,162.79,162.71,162.78,1747700014.0
2007-08-06 15:41:00,162.79,162.8,162.75,162.76,1747700014.0
2007-08-06 15:42:00,162.74,162.76,162.72,162.74,1747700014.0
2007-08-06 15:43:00,162.73,162.74,162.69,162.73,1747700014.0
2007-08-06 15:44:00,162.72,162.72,162.68,162.68,1747700014.0
2007-08-06 15:45:00,162.67,162.68,162.65,162.68,1747700014.0
2007-08-06 15:46:00,162.67,162.72,162.67,162.71,1747700014.0
2007-08-06 15:47:00,162.7,162.7,162.68,162.69,1747700014.0
2007-08-06 15:48:00,162.7,162.74,162.7,162.74,1747700014.0
2007-08-06 15:49:00,162.73,162.73,162.68,162.7,1747700014.0
2007-08-06 15:50:00,162.69,162.69,162.66,162.67,1747700014.0
2007-08-06 15:51:00,162.66,162.67,162.54,162.57,1747700014.0
2007-08-06 15:52:00,162.58,162.61,162.57,162.6,1747700014.0
2007-08-06 15:53:00,162.61,162.62,162.56,162.61,1747700014.0
2007-08-06 15:54:00,162.6,162.64,162.59,162.62,1747700014.0
2007-08-06 15:55:00,162.61,162.62,162.6,162.62,1747700014.0
2007-08-06 15:56:00,162.63,162.67,162.62,162.67,1747700014.0
2007-08-06 15:57:00,162.68,162.68,162.67,162.67,1747700014.0
2007-08-06 15:58:00,162.68,162.68,162.65,162.67,1747700014.0
2007-08-06 15:59:00,162.66,162.71,162.62,162.71,1747700014.0
2007-08-06 16:00:00,162.69,162.75,162.69,162.74,1747700014.0
2007-08-06 16:01:00,162.73,162.75,162.72,162.75,1747700014.0
2007-08-06 16:02:00,162.74,162.74,162.7,162.71,1747700014.0
2007-08-06 16:03:00,162.72,162.73,162.65,162.65,1747700014.0
2007-08-06 16:04:00,162.67,162.67,162.59,162.59,1747700014.0
2007-08-06 16:05:00,162.6,162.6,162.56,162.58,1747700014.0
2007-08-06 16:06:00,162.61,162.66,162.59,162.65,1747700014.0
2007-08-06 16:07:00,162.64,162.66,162.61,162.61,1747700014.0
2007-08-06 16:08:00,162.62,162.65,162.59,162.64,1747700014.0
2007-08-06 16:09:00,162.65,162.69,162.64,162.66,1747700014.0
2007-08-06 16:10:00,162.67,162.68,162.65,162.68,1747700014.0
2007-08-06 16:11:00,162.67,162.68,162.62,162.64,1747700014.0
2007-08-06 16:12:00,162.65,162.65,162.56,162.56,1747700014.0
2007-08-06 16:13:00,162.58,162.6,162.56,162.6,1747700014.0
2007-08-06 16:14:00,162.59,162.61,162.58,162.59,1747700014.0
2007-08-06 16:15:00,162.6,162.63,162.59,162.62,1747700014.0
2007-08-06 16:16:00,162.63,162.67,162.63,162.66,1747700014.0
2007-08-06 16:17:00,162.67,162.7,162.65,162.65,1747700014.0
2007-08-06 16:18:00,162.66,162.67,162.63,162.65,1747700014.0
2007-08-06 16:19:00,162.64,162.67,162.64,162.64,1747700014.0
2007-08-06 16:20:00,162.63,162.65,162.62,162.65,1747700014.0
2007-08-06 16:21:00,162.66,162.68,162.65,162.65,1747700014.0
2007-08-06 16:22:00,162.66,162.67,162.65,162.67,1747700014.0
2007-08-06 16:23:00,162.68,162.72,162.67,162.7,1747700014.0
2007-08-06 16:24:00,162.71,162.71,162.7,162.7,1747700014.0
2007-08-06 16:25:00,162.69,162.7,162.67,162.69,1747700014.0
2007-08-06 16:26:00,162.68,162.68,162.64,162.64,1747700014.0
2007-08-06 16:27:00,162.65,162.65,162.61,162.63,1747700014.0
2007-08-06 16:28:00,162.62,162.63,162.59,162.62,1747700014.0
2007-08-06 16:29:00,162.61,162.63,162.57,162.59,1747700014.0
2007-08-06 16:30:00,162.58,162.59,162.57,162.57,1747700014.0
2007-08-06 16:31:00,162.58,162.62,162.58,162.61,1747700014.0
2007-08-06 16:32:00,162.59,162.62,162.59,162.6,1747700014.0
2007-08-06 16:33:00,162.59,162.61,162.5,162.5,1747700014.0
2007-08-06 16:34:00,162.52,162.57,162.49,162.53,1747700014.0
2007-08-06 16:35:00,162.52,162.53,162.5,162.53,1747700014.0
2007-08-06 16:36:00,162.54,162.59,162.53,162.57,1747700014.0
2007-08-06 16:37:00,162.58,162.6,162.56,162.6,1747700014.0
2007-08-06 16:38:00,162.59,162.61,162.59,162.6,1747700014.0
2007-08-06 16:39:00,162.61,162.61,162.58,162.61,1747700014.0
2007-08-06 16:40:00,162.62,162.63,162.62,162.62,1747700014.0
2007-08-06 16:41:00,162.61,162.61,162.59,162.6,1747700014.0
2007-08-06 16:42:00,162.61,162.61,162.58,162.58,1747700014.0
2007-08-06 16:43:00,162.57,162.61,162.56,162.61,1747700014.0
2007-08-06 16:44:00,162.62,162.67,162.62,162.66,1747700014.0
2007-08-06 16:45:00,162.68,162.68,162.64,162.64,1747700014.0
2007-08-06 16:46:00,162.65,162.72,162.65,162.71,1747700014.0
2007-08-06 16:47:00,162.7,162.71,162.65,162.67,1747700014.0
2007-08-06 16:48:00,162.68,162.69,162.67,162.67,1747700014.0
2007-08-06 16:49:00,162.66,162.67,162.61,162.62,1747700014.0
2007-08-06 16:50:00,162.61,162.65,162.6,162.64,1747700014.0
2007-08-06 16:51:00,162.63,162.64,162.57,162.57,1970499987.0
2007-08-06 16:52:00,162.56,162.57,162.48,162.48,1970499987.0
2007-08-06 16:53:00,162.47,162.55,162.41,162.42,1970499987.0
2007-08-06 16:54:00,162.43,162.49,162.43,162.46,1970499987.0
2007-08-06 16:55:00,162.45,162.5,162.45,162.48,1970499987.0
2007-08-06 16:56:00,162.47,162.49,162.47,162.48,1970499987.0
2007-08-06 16:57:00,162.46,162.53,162.46,162.52,1970499987.0
2007-08-06 16:58:00,162.51,162.58,162.51,162.53,1970499987.0
2007-08-06 16:59:00,162.55,162.56,162.5,162.5,1970499987.0
2007-08-06 17:00:00,162.49,162.52,162.48,162.48,1970499987.0
2007-08-06 17:01:00,162.49,162.5,162.46,162.47,1970499987.0
2007-08-06 17:02:00,162.48,162.49,162.44,162.44,1970499987.0
2007-08-06 17:03:00,162.45,162.46,162.43,162.44,1970499987.0
2007-08-06 17:04:00,162.43,162.44,162.36,162.38,1970499987.0
2007-08-06 17:05:00,162.39,162.44,162.39,162.39,1970499987.0
2007-08-06 17:06:00,162.39,162.39,162.38,162.39,1970499987.0
2007-08-06 17:07:00,162.4,162.41,162.39,162.39,2087700014.0
2007-08-06 17:08:00,162.4,162.42,162.4,162.42,2087700014.0
2007-08-06 17:09:00,162.4,162.43,162.4,162.42,2087700014.0
2007-08-06 17:10:00,162.41,162.46,162.41,162.46,2087700014.0
2007-08-06 17:11:00,162.47,162.52,162.45,162.49,2087700014.0
2007-08-06 17:12:00,162.48,162.5,162.47,162.5,2087700014.0
2007-08-06 17:13:00,162.49,162.54,162.49,162.54,2087700014.0
2007-08-06 17:14:00,162.55,162.55,162.52,162.52,2087700014.0
2007-08-06 17:15:00,162.53,162.56,162.52,162.56,2087700014.0
2007-08-06 17:16:00,162.57,162.58,162.56,162.58,2087700014.0
2007-08-06 17:17:00,162.59,162.59,162.58,162.59,2087700014.0
2007-08-06 17:18:00,162.6,162.65,162.59,162.65,2087700014.0
2007-08-06 17:19:00,162.63,162.72,162.62,162.69,2087700014.0
2007-08-06 17:20:00,162.68,162.69,162.66,162.67,2087700014.0
2007-08-06 17:21:00,162.66,162.67,162.61,162.62,2087700014.0
2007-08-06 17:22:00,162.63,162.63,162.6,162.63,2087700014.0
2007-08-06 17:23:00,162.64,162.68,162.62,162.68,2087700014.0
2007-08-06 17:24:00,162.69,162.71,162.67,162.67,2087700014.0
2007-08-06 17:25:00,162.68,162.68,162.65,162.66,2087700014.0
2007-08-06 17:26:00,162.65,162.66,162.64,162.66,2087700014.0
2007-08-06 17:27:00,162.65,162.67,162.62,162.62,2087700014.0
2007-08-06 17:28:00,162.63,162.66,162.63,162.63,2087700014.0
2007-08-06 17:29:00,162.64,162.64,162.62,162.64,2087700014.0
2007-08-06 17:30:00,162.64,162.65,162.62,162.63,2087700014.0
2007-08-06 17:31:00,162.63,162.68,162.63,162.68,1962099986.0
2007-08-06 17:32:00,162.67,162.68,162.65,162.65,606899997.0
2007-08-06 17:33:00,162.66,162.67,162.65,162.67,606899997.0
2007-08-06 17:34:00,162.66,162.69,162.65,162.68,606899997.0
2007-08-06 17:35:00,162.67,162.69,162.67,162.69,606899997.0
2007-08-06 17:36:00,162.69,162.71,162.68,162.695,606899997.0
2007-08-06 17:37:00,162.71,162.71,162.67,162.67,1954500004.0
2007-08-06 17:38:00,162.66,162.67,162.63,162.64,1954500004.0
2007-08-06 17:39:00,162.64,162.67,162.64,162.66,860700001.0
2007-08-06 17:40:00,162.66,162.67,162.65,162.65,709200000.0
2007-08-06 17:41:00,162.66,162.66,162.64,162.645,349100004.0
2007-08-06 17:42:00,162.63,162.64,162.62,162.63,1979999981.0
2007-08-06 17:43:00,162.62,162.63,162.61,162.63,1979999981.0
2007-08-06 17:44:00,162.62,162.63,162.6,162.62,1979999981.0
2007-08-06 17:45:00,162.63,162.64,162.62,162.62,848400000.0
2007-08-06 17:46:00,162.63,162.74,162.63,162.72,848400000.0
2007-08-06 17:47:00,162.73,162.8,162.73,162.8,848400000.0
2007-08-06 17:48:00,162.81,162.84,162.75,162.82,848400000.0
2007-08-06 17:49:00,162.81,162.82,162.77,162.78,848400000.0
2007-08-06 17:50:00,162.77,162.83,162.77,162.82,848400000.0
2007-08-06 17:51:00,162.83,162.83,162.78,162.78,848400000.0
2007-08-06 17:52:00,162.77,162.83,162.77,162.82,848400000.0
2007-08-06 17:53:00,162.81,162.82,162.76,162.77,848400000.0
2007-08-06 17:54:00,162.76,162.78,162.76,162.77,848400000.0
2007-08-06 17:55:00,162.78,162.79,162.76,162.77,848400000.0
2007-08-06 17:56:00,162.76,162.8,162.75,162.78,848400000.0
2007-08-06 17:57:00,162.79,162.8,162.79,162.8,848400000.0
2007-08-06 17:58:00,162.79,162.79,162.77,162.78,1886199990.0
2007-08-06 17:59:00,162.78,162.78,162.75,162.75,1886199990.0
2007-08-06 18:00:00,162.75,162.75,162.71,162.72,1576000000.0
2007-08-06 18:01:00,162.71,162.73,162.68,162.68,1670699995.0
2007-08-06 18:02:00,162.7,162.71,162.67,162.68,1578600004.0
2007-08-06 18:03:00,162.67,162.68,162.64,162.65,1578600004.0
2007-08-06 18:04:00,162.66,162.68,162.65,162.66,1578600004.0
2007-08-06 18:05:00,162.67,162.68,162.66,162.68,1975399987.0
2007-08-06 18:06:00,162.67,162.72,162.67,162.69,1975399987.0
2007-08-06 18:07:00,162.71,162.71,162.64,162.66,2069499987.0
2007-08-06 18:08:00,162.68,162.73,162.67,162.73,2069499987.0
2007-08-06 18:09:00,162.74,162.75,162.71,162.72,2069499987.0
2007-08-06 18:10:00,162.73,162.78,162.73,162.75,2069499987.0
2007-08-06 18:11:00,162.76,162.76,162.73,162.75,2069499987.0
2007-08-06 18:12:00,162.75,162.78,162.74,162.76,2069499987.0
2007-08-06 18:13:00,162.77,162.79,162.76,162.77,1661799998.0
2007-08-06 18:14:00,162.77,162.78,162.76,162.77,1143000002.0
2007-08-06 18:15:00,162.77,162.87,162.76,162.87,1955000013.0
2007-08-06 18:16:00,162.88,162.98,162.84,162.93,1955000013.0
2007-08-06 18:17:00,162.92,162.93,162.9,162.9,1955000013.0
2007-08-06 18:18:00,162.91,162.92,162.91,162.91,1955000013.0
2007-08-06 18:19:00,162.9,162.97,162.9,162.93,1955000013.0
2007-08-06 18:20:00,162.92,162.93,162.9,162.93,1955000013.0
2007-08-06 18:21:00,162.915,162.93,162.89,162.9,1955000013.0
2007-08-06 18:22:00,162.9,162.92,162.9,162.9,1406299987.0
2007-08-06 18:23:00,162.91,162.92,162.87,162.88,2041800001.0
2007-08-06 18:24:00,162.87,162.88,162.86,162.87,2041800001.0
2007-08-06 18:25:00,162.88,162.89,162.87,162.89,2041800001.0
2007-08-06 18:26:00,162.9,162.95,162.9,162.94,2041800001.0
2007-08-06 18:27:00,162.96,162.96,162.93,162.95,2041800001.0
2007-08-06 18:28:00,162.96,162.98,162.96,162.96,1358099993.0
2007-08-06 18:29:00,162.97,162.97,162.96,162.96,1358099993.0
2007-08-06 18:30:00,162.965,162.98,162.96,162.97,1059200003.0
2007-08-06 18:31:00,162.98,163.05,162.98,163.05,1279399995.0
2007-08-06 18:32:00,163.03,163.07,163.01,163.06,1279399995.0
2007-08-06 18:33:00,163.05,163.05,163.03,163.04,1279399995.0
2007-08-06 18:34:00,163.03,163.05,163.03,163.04,1279399995.0
2007-08-06 18:35:00,163.03,163.05,163.02,163.04,1279399995.0
2007-08-06 18:36:00,163.05,163.06,163.05,163.06,1093299998.0
2007-08-06 18:37:00,163.06,163.11,163.06,163.1,1093299998.0
2007-08-06 18:38:00,163.08,163.09,163.07,163.07,1384999998.0
2007-08-06 18:39:00,163.08,163.09,163.07,163.09,1384999998.0
2007-08-06 18:40:00,163.08,163.11,163.08,163.1,1384999998.0
2007-08-06 18:41:00,163.11,163.16,163.11,163.15,1384999998.0
2007-08-06 18:42:00,163.16,163.18,163.15,163.16,1384999998.0
2007-08-06 18:43:00,163.17,163.19,163.15,163.17,1384999998.0
2007-08-06 18:44:00,163.16,163.18,163.155,163.17,1384999998.0
2007-08-06 18:45:00,163.17,163.19,163.15,163.19,1113300001.0
2007-08-06 18:46:00,163.2,163.23,163.19,163.23,1113300001.0
2007-08-06 18:47:00,163.22,163.25,163.21,163.23,1113300001.0
2007-08-06 18:48:00,163.25,163.28,163.22,163.22,1113300001.0
2007-08-06 18:49:00,163.21,163.22,163.19,163.21,1113300001.0
2007-08-06 18:50:00,163.2,163.2,163.18,163.2,1113300001.0
2007-08-06 18:51:00,163.21,163.21,163.18,163.18,1113300001.0
2007-08-06 18:52:00,163.19,163.21,163.18,163.18,1113300001.0
2007-08-06 18:53:00,163.19,163.19,163.165,163.17,1113300001.0
2007-08-06 18:54:00,163.19,163.19,163.17,163.17,1974999987.0
2007-08-06 18:55:00,163.16,163.16,163.15,163.15,1974999987.0
2007-08-06 18:56:00,163.15,163.16,163.135,163.15,1974999987.0
2007-08-06 18:57:00,163.16,163.16,163.12,163.12,2060699996.0
2007-08-06 18:58:00,163.11,163.11,163.08,163.11,2060699996.0
2007-08-06 18:59:00,163.1,163.13,163.09,163.12,2060699996.0
2007-08-06 19:00:00,163.13,163.13,163.11,163.12,1493299998.0
2007-08-06 19:01:00,163.115,163.13,163.115,163.12,1493299998.0
2007-08-06 19:02:00,163.12,163.13,163.1,163.12,1466200000.0
2007-08-06 19:03:00,163.12,163.14,163.12,163.12,756099999.0
2007-08-06 19:04:00,163.14,163.15,163.13,163.15,2110199998.0
2007-08-06 19:05:00,163.14,163.16,163.1,163.11,2110199998.0
2007-08-06 19:06:00,163.1,163.12,163.08,163.11,2110199998.0
2007-08-06 19:07:00,163.1,163.12,163.09,163.12,2110199998.0
2007-08-06 19:08:00,163.12,163.13,163.09,163.1,1863500002.0
2007-08-06 19:09:00,163.1,163.11,163.05,163.05,1929599999.0
2007-08-06 19:10:00,163.04,163.05,163.0,163.01,1952100000.0
2007-08-06 19:11:00,163.02,163.02,163.0,163.0,1952100000.0
2007-08-06 19:12:00,163.01,163.04,163.01,163.03,1952100000.0
2007-08-06 19:13:00,163.02,163.03,163.01,163.01,1952100000.0
2007-08-06 19:14:00,163.0,163.03,162.99,163.03,1952100000.0
2007-08-06 19:15:00,163.03,163.06,163.03,163.05,2136999998.0
2007-08-06 19:16:00,163.06,163.08,163.05,163.07,2136999998.0
2007-08-06 19:17:00,163.06,163.06,163.05,163.05,2136999998.0
2007-08-06 19:18:00,163.05,163.06,163.04,163.06,2136999998.0
2007-08-06 19:19:00,163.05,163.09,163.05,163.09,738900000.0
2007-08-06 19:20:00,163.08,163.1,163.08,163.08,738900000.0
2007-08-06 19:21:00,163.08,163.1,163.06,163.08,738900000.0
2007-08-06 19:22:00,163.08,163.1,163.06,163.1,870200002.0
2007-08-06 19:23:00,163.09,163.1,163.09,163.09,1670999997.0
2007-08-06 19:24:00,163.11,163.14,163.11,163.12,1670999997.0
2007-08-06 19:25:00,163.13,163.17,163.13,163.16,1670999997.0
2007-08-06 19:26:00,163.15,163.15,163.11,163.13,1670999997.0
2007-08-06 19:27:00,163.13,163.16,163.13,163.16,1670999997.0
2007-08-06 19:28:00,163.16,163.18,163.12,163.14,2054199991.0
2007-08-06 19:29:00,163.14,163.14,163.09,163.1,2054199991.0
2007-08-06 19:30:00,163.1,163.1,163.07,163.08,1930999989.0
2007-08-06 19:31:00,163.09,163.1,163.08,163.08,1930999989.0
2007-08-06 19:32:00,163.08,163.11,163.08,163.1,1930999989.0
2007-08-06 19:33:00,163.09,163.11,163.09,163.1,339899999.0
2007-08-06 19:34:00,163.105,163.11,163.1,163.1,339899999.0
2007-08-06 19:35:00,163.1,163.1,163.08,163.08,813800004.0
2007-08-06 19:36:00,163.08,163.09,163.07,163.09,847300008.0
2007-08-06 19:37:00,163.08,163.09,163.08,163.09,847300008.0
2007-08-06 19:38:00,163.11,163.14,163.1,163.13,847300008.0
2007-08-06 19:39:00,163.14,163.14,163.08,163.09,847300008.0
2007-08-06 19:40:00,163.09,163.12,163.09,163.12,847300008.0
2007-08-06 19:41:00,163.11,163.12,163.09,163.11,1825900011.0
2007-08-06 19:42:00,163.1,163.11,163.09,163.09,1825900011.0
2007-08-06 19:43:00,163.11,163.11,163.08,163.08,1825900011.0
2007-08-06 19:44:00,163.07,163.07,163.03,163.03,1825900011.0
2007-08-06 19:45:00,163.03,163.04,163.01,163.01,1825900011.0
2007-08-06 19:46:00,163.02,163.02,163.0,163.0,842799993.0
2007-08-06 19:47:00,163.01,163.01,163.01,163.01,842799993.0
2007-08-06 19:48:00,163.01,163.04,163.01,163.03,842799993.0
2007-08-06 19:49:00,163.01,163.02,163.0,163.0,1471999996.0
2007-08-06 19:50:00,163.01,163.01,162.97,163.0,1471999996.0
2007-08-06 19:51:00,163.01,163.03,163.0,163.01,1471999996.0
2007-08-06 19:52:00,163.0,163.005,162.98,162.995,1471999996.0
2007-08-06 19:53:00,162.99,163.05,162.98,163.05,1877699983.0
2007-08-06 19:54:00,163.05,163.06,163.03,163.06,2018200015.0
2007-08-06 19:55:00,163.05,163.06,163.01,163.01,2018200015.0
2007-08-06 19:56:00,163.01,163.02,163.01,163.02,272300002.0
2007-08-06 19:57:00,163.01,163.01,162.99,163.0,1302500001.0
2007-08-06 19:58:00,162.98,163.0,162.955,162.955,1302500001.0
2007-08-06 19:59:00,162.96,162.99,162.96,162.98,1518099998.0
2007-08-06 20:00:00,162.98,163.02,162.98,163.0,2026800004.0
2007-08-06 20:01:00,163.0,163.02,162.99,163.02,608699996.0
2007-08-06 20:02:00,163.02,163.04,163.02,163.04,1669799990.0
2007-08-06 20:03:00,163.04,163.04,163.02,163.02,1723899999.0
2007-08-06 20:04:00,163.02,163.03,163.01,163.02,1347300009.0
2007-08-06 20:05:00,163.01,163.03,163.01,163.03,1347300009.0
2007-08-06 20:06:00,163.04,163.04,163.03,163.04,1359299998.0
2007-08-06 20:07:00,163.035,163.06,163.035,163.06,1359299998.0
2007-08-06 20:08:00,163.06,163.1,163.06,163.1,1617800006.0
2007-08-06 20:09:00,163.1,163.1,163.08,163.08,1411100014.0
2007-08-06 20:10:00,163.08,163.09,163.08,163.08,286000000.0
2007-08-06 20:11:00,163.08,163.09,163.08,163.08,246900002.0
2007-08-06 20:12:00,163.07,163.08,163.05,163.05,762899999.0
2007-08-06 20:13:00,163.06,163.06,163.04,163.05,762899999.0
2007-08-06 20:14:00,163.04,163.1,163.04,163.1,762899999.0
2007-08-06 20:15:00,163.1,163.11,163.1,163.11,762899999.0
2007-08-06 20:16:00,163.11,163.13,163.1,163.12,1436000007.0
2007-08-06 20:17:00,163.13,163.18,163.13,163.17,1802400001.0
2007-08-06 20:18:00,163.18,163.18,163.16,163.17,1802400001.0
2007-08-06 20:19:00,163.17,163.17,163.145,163.15,429299999.0
2007-08-06 20:20:00,163.15,163.15,163.12,163.12,702599998.0
2007-08-06 20:21:00,163.12,163.14,163.105,163.135,1536799994.0
2007-08-06 20:22:00,163.13,163.15,163.12,163.13,815100003.0
2007-08-06 20:23:00,163.14,163.18,163.14,163.15,815100003.0
2007-08-06 20:24:00,163.15,163.15,163.11,163.13,1135799999.0
2007-08-06 20:25:00,163.13,163.15,163.12,163.15,1935900017.0
2007-08-06 20:26:00,163.15,163.15,163.13,163.13,1048400003.0
2007-08-06 20:27:00,163.13,163.14,163.12,163.12,944299999.0
2007-08-06 20:28:00,163.12,163.12,163.09,163.09,2039000004.0
2007-08-06 20:29:00,163.09,163.11,163.09,163.11,1484700008.0
2007-08-06 20:30:00,163.1,163.12,163.09,163.12,1266499985.0
2007-08-06 20:31:00,163.11,163.12,163.09,163.09,1266499985.0
2007-08-06 20:32:00,163.11,163.14,163.1,163.12,1266499985.0
2007-08-06 20:33:00,163.13,163.16,163.13,163.14,1266499985.0
2007-08-06 20:34:00,163.13,163.15,163.12,163.12,1617000006.0
2007-08-06 20:35:00,163.11,163.15,163.11,163.14,1617000006.0
2007-08-06 20:36:00,163.15,163.19,163.15,163.19,1840100001.0
2007-08-06 20:37:00,163.2,163.22,163.19,163.19,1840100001.0
2007-08-06 20:38:00,163.2,163.21,163.19,163.2,1641699995.0
2007-08-06 20:39:00,163.19,163.2,163.18,163.2,1641699995.0
2007-08-06 20:40:00,163.21,163.32,163.2,163.32,1641699995.0
2007-08-06 20:41:00,163.33,163.42,163.29,163.39,1641699995.0
2007-08-06 20:42:00,163.4,163.43,163.4,163.42,1641699995.0
2007-08-06 20:43:00,163.43,163.44,163.43,163.43,1641699995.0
2007-08-06 20:44:00,163.42,163.45,163.41,163.45,1641699995.0
2007-08-06 20:45:00,163.44,163.44,163.38,163.4,1641699995.0
2007-08-06 20:46:00,163.39,163.4,163.37,163.38,1641699995.0
2007-08-06 20:47:00,163.37,163.37,163.34,163.36,1641699995.0
2007-08-06 20:48:00,163.38,163.39,163.37,163.38,1641699995.0
2007-08-06 20:49:00,163.37,163.41,163.36,163.4,1641699995.0
2007-08-06 20:50:00,163.41,163.46,163.41,163.45,1024799997.0
2007-08-06 20:51:00,163.46,163.48,163.44,163.46,1024799997.0
2007-08-06 20:52:00,163.47,163.48,163.46,163.48,1024799997.0
2007-08-06 20:53:00,163.47,163.51,163.45,163.46,1024799997.0
2007-08-06 20:54:00,163.45,163.45,163.43,163.43,1024799997.0
2007-08-06 20:55:00,163.45,163.48,163.45,163.45,1024799997.0
2007-08-06 20:56:00,163.44,163.44,163.4,163.4,1024799997.0
2007-08-06 20:57:00,163.41,163.44,163.4,163.42,1024799997.0
2007-08-06 20:58:00,163.43,163.43,163.4,163.4,1024799997.0
2007-08-06 20:59:00,163.4,163.42,163.4,163.41,1809700000.0
2007-08-06 21:00:00,163.42,163.45,163.42,163.44,1809700000.0
2007-08-06 21:01:00,163.43,163.51,163.43,163.48,1654300011.0
2007-08-06 21:02:00,163.45,163.55,163.45,163.5,1654300011.0
2007-08-06 21:03:00,163.55,163.59,163.49,163.55,1654300011.0
2007-08-06 21:04:00,163.57,163.57,163.52,163.54,1654300011.0
2007-08-06 21:05:00,163.53,163.55,163.5,163.53,1654300011.0
2007-08-06 21:06:00,163.54,163.56,163.53,163.56,1654300011.0
2007-08-06 21:07:00,163.56,163.56,163.53,163.56,1654300011.0
2007-08-06 21:08:00,163.55,163.57,163.54,163.55,1969699994.0
2007-08-06 21:09:00,163.56,163.72,163.56,163.72,1969699994.0
2007-08-06 21:10:00,163.71,163.73,163.68,163.72,1969699994.0
2007-08-06 21:11:00,163.73,163.8,163.73,163.77,1969699994.0
2007-08-06 21:12:00,163.78,163.78,163.73,163.75,1969699994.0
2007-08-06 21:13:00,163.76,163.76,163.7,163.72,1969699994.0
2007-08-06 21:14:00,163.73,163.99,163.7,163.99,1969699994.0
2007-08-06 21:15:00,164.0,164.09,163.98,164.07,1969699994.0
2007-08-06 21:16:00,164.08,164.1,164.04,164.05,1969699994.0
2007-08-06 21:17:00,164.04,164.09,164.02,164.08,1969699994.0
2007-08-06 21:18:00,164.07,164.07,164.01,164.03,1969699994.0
2007-08-06 21:19:00,164.01,164.01,163.97,163.97,1969699994.0
2007-08-06 21:20:00,164.0,164.01,163.9,163.93,2113699995.0
2007-08-06 21:21:00,163.92,164.03,163.92,164.0,2113699995.0
2007-08-06 21:22:00,164.0,164.02,163.94,163.94,2113699995.0
2007-08-06 21:23:00,163.94,163.99,163.94,163.98,1660399999.0
2007-08-06 21:24:00,163.98,164.0,163.95,163.96,1652099998.0
2007-08-06 21:25:00,163.96,163.97,163.93,163.94,1936999997.0
2007-08-06 21:26:00,163.95,163.95,163.93,163.95,795600006.0
2007-08-06 21:27:00,163.94,163.94,163.9,163.92,795600006.0
2007-08-06 21:28:00,163.93,164.0,163.93,163.96,795600006.0
2007-08-06 21:29:00,163.97,164.08,163.95,164.03,795600006.0
2007-08-06 21:30:00,164.05,164.24,164.02,164.19,795600006.0
2007-08-06 21:31:00,164.18,164.19,164.11,164.16,795600006.0
2007-08-06 21:32:00,164.18,164.18,164.11,164.12,795600006.0
2007-08-06 21:33:00,164.1,164.13,164.06,164.06,795600006.0
2007-08-06 21:34:00,164.07,164.07,164.04,164.05,795600006.0
2007-08-06 21:35:00,164.04,164.05,163.99,164.03,795600006.0
2007-08-06 21:36:00,164.02,164.05,164.02,164.03,795600006.0
2007-08-06 21:37:00,164.03,164.1,164.03,164.07,696799997.0
2007-08-06 21:38:00,164.07,164.09,164.05,164.06,696799997.0
2007-08-06 21:39:00,164.06,164.07,164.03,164.04,838899996.0
2007-08-06 21:40:00,164.05,164.14,164.03,164.14,1778499997.0
2007-08-06 21:41:00,164.14,164.15,164.09,164.09,2070999992.0
2007-08-06 21:42:00,164.08,164.15,164.07,164.15,2070999992.0
2007-08-06 21:43:00,164.14,164.15,164.1,164.13,2070999992.0
2007-08-06 21:44:00,164.12,164.13,164.07,164.12,2070999992.0
2007-08-06 21:45:00,164.13,164.14,164.1,164.12,2070999992.0
2007-08-06 21:46:00,164.13,164.17,164.13,164.14,2070999992.0
2007-08-06 21:47:00,164.15,164.21,164.14,164.21,1539000012.0
2007-08-06 21:48:00,164.22,164.22,164.15,164.17,1539000012.0
2007-08-06 21:49:00,164.16,164.16,164.11,164.11,1539000012.0
2007-08-06 21:50:00,164.1,164.12,164.08,164.09,1539000012.0
2007-08-06 21:51:00,164.09,164.11,164.07,164.07,801499996.0
2007-08-06 21:52:00,164.06,164.1,164.05,164.1,505100001.0
2007-08-06 21:53:00,164.09,164.11,164.09,164.09,505100001.0
2007-08-06 21:54:00,164.09,164.1,164.07,164.08,999000008.0
2007-08-06 21:55:00,164.08,164.09,164.04,164.07,2029400006.0
2007-08-06 21:56:00,164.07,164.12,164.04,164.09,1827599995.0
2007-08-06 21:57:00,164.1,164.12,164.1,164.1,431200000.0
2007-08-06 21:58:00,164.12,164.12,164.07,164.09,1821594694.0
2007-08-06 21:59:00,164.1,164.13,164.09,164.13,943700000.0
2007-08-06 22:00:00,164.13,164.13,164.07,164.07,1840499987.0
2007-08-06 22:01:00,164.07,164.09,164.05,164.09,1875999997.0
2007-08-06 22:02:00,164.08,164.09,164.04,164.07,1875999997.0
2007-08-06 22:03:00,164.07,164.08,164.04,164.04,2125999989.0
2007-08-06 22:04:00,164.07,164.1,164.06,164.08,1804600001.0
2007-08-06 22:05:00,164.07,164.08,164.07,164.08,1804600001.0
2007-08-06 22:06:00,164.07,164.08,164.04,164.08,1804600001.0
2007-08-06 22:07:00,164.08,164.08,164.02,164.03,1112699997.0
2007-08-06 22:08:00,164.03,164.06,164.03,164.06,1126972545.0
2007-08-06 22:09:00,164.06,164.06,164.0,164.01,1916272504.0
2007-08-06 22:10:00,164.01,164.02,164.0,164.01,1021299991.0
2007-08-06 22:11:00,164.01,164.01,164.0,164.0,679100000.0
2007-08-06 22:12:00,164.0,164.0,163.97,163.98,1708199992.0
2007-08-06 22:13:00,164.0,164.02,163.98,164.01,1612100004.0
2007-08-06 22:14:00,164.0,164.02,163.985,164.0,1612100004.0
2007-08-06 22:15:00,164.01,164.02,164.01,164.02,238799999.0
2007-08-06 22:16:00,164.02,164.02,163.98,163.98,716072523.0
2007-08-06 22:17:00,163.98,163.98,163.98,163.98,149500000.0
2007-08-06 22:18:00,163.98,164.0,163.98,163.98,363000001.0
2007-08-06 22:19:00,163.98,163.99,163.98,163.98,198000000.0
2007-08-06 22:20:00,163.98,163.99,163.98,163.98,199099998.0
2007-08-06 22:21:00,163.98,164.0,163.98,164.0,616199997.0
2007-08-06 22:22:00,164.0,164.0,163.97,163.98,770999999.0
2007-08-06 22:23:00,163.98,163.99,163.98,163.99,67400000.0
2007-08-06 22:24:00,163.98,163.98,163.98,163.98,181599996.0
2007-08-06 22:25:00,163.98,163.99,163.98,163.98,288900005.0
2007-08-06 22:26:00,163.98,164.0,163.98,164.0,487500000.0
2007-08-06 22:27:00,164.0,164.0,163.995,164.0,1274099988.0
2007-08-06 22:28:00,164.0,164.01,164.0,164.01,368299999.0
2007-08-06 22:29:00,164.01,164.02,164.0,164.0,569999996.0
2007-08-06 22:30:00,164.0,164.01,163.995,164.0,224000000.0
2007-08-06 22:31:00,164.0,164.02,164.0,164.0,529699999.0
2007-08-06 22:32:00,164.0,164.0,163.99,164.0,128800000.0
2007-08-06 22:33:00,164.0,164.0,163.97,163.99,922999995.0
2007-08-06 22:34:00,163.99,163.99,163.99,163.99,527200000.0
2007-08-06 22:35:00,163.99,163.99,163.98,163.98,136800000.0
2007-08-06 22:36:00,163.98,163.98,163.98,163.98,234899989.0
2007-08-06 22:37:00,163.98,163.98,163.965,163.97,706299993.0
2007-08-06 22:38:00,163.98,164.0,163.97,164.0,865099998.0
2007-08-06 22:39:00,164.0,164.02,164.0,164.0,388399995.0
2007-08-06 22:40:00,164.0,164.0,163.99,164.0,486499994.0
2007-08-06 22:41:00,164.0,164.01,163.97,163.97,820100001.0
2007-08-06 22:42:00,163.98,163.98,163.97,163.98,811600012.0
2007-08-06 22:43:00,163.98,163.99,163.97,163.97,381300000.0
2007-08-06 22:44:00,163.98,163.98,163.97,163.98,134900000.0
2007-08-06 22:45:00,163.98,163.98,163.97,163.97,151200002.0
2007-08-06 22:46:00,163.98,163.98,163.98,163.98,854799991.0
2007-08-06 22:47:00,163.98,163.98,163.97,163.98,748500000.0
2007-08-06 22:48:00,163.98,163.98,163.96,163.96,594799998.0
2007-08-06 22:49:00,163.96,163.97,163.96,163.96,1172200001.0
2007-08-06 22:50:00,163.96,163.96,163.96,163.96,170799999.0
2007-08-06 22:51:00,163.96,163.96,163.955,163.955,205599993.0
2007-08-06 22:52:00,163.96,164.0,163.96,163.97,1053399991.0
2007-08-06 22:53:00,163.97,163.98,163.97,163.98,402999992.0
2007-08-06 22:54:00,163.97,163.98,163.965,163.98,316699994.0
2007-08-06 22:55:00,163.98,163.98,163.96,163.97,214999996.0
2007-08-06 22:56:00,163.98,163.99,163.96,163.98,252899998.0
2007-08-06 22:57:00,163.98,163.98,163.96,163.98,251899999.0
2007-08-06 22:58:00,163.98,164.01,163.965,163.97,1085999998.0
2007-08-06 22:59:00,163.98,163.98,163.96,163.96,1227799999.0
2007-08-06 23:00:00,163.96,163.96,163.86,163.94,639799989.0
2007-08-06 23:01:00,163.94,163.94,163.94,163.94,306599998.0
2007-08-06 23:02:00,163.94,163.96,163.94,163.96,770399992.0
2007-08-06 23:03:00,163.96,163.99,163.96,163.99,291100001.0
2007-08-06 23:04:00,163.99,164.01,163.96,164.0,599500002.0
2007-08-06 23:05:00,164.0,164.0,163.97,163.99,461499998.0
2007-08-06 23:06:00,163.99,163.99,163.99,163.99,301399996.0
2007-08-06 23:07:00,163.98,164.01,163.98,163.99,700599993.0
2007-08-06 23:08:00,164.0,164.0,163.98,164.0,305000005.0
2007-08-06 23:09:00,163.99,164.0,163.98,163.99,165200001.0
2007-08-06 23:10:00,163.98,163.98,163.96,163.96,166199998.0
2007-08-06 23:11:00,163.96,163.96,163.95,163.95,397999992.0
2007-08-06 23:12:00,163.96,163.96,163.94,163.95,204999994.0
2007-08-06 23:13:00,163.95,163.96,163.95,163.96,250799995.0
2007-08-06 23:14:00,163.96,163.96,163.96,163.96,41600000.0
2007-08-06 23:15:00,163.96,163.96,163.945,163.945,259099996.0
2007-08-06 23:16:00,163.96,163.96,163.96,163.96,111000003.0
2007-08-06 23:17:00,163.97,163.98,163.96,163.98,570999989.0
2007-08-06 23:18:00,163.98,163.99,163.97,163.97,151600001.0
2007-08-06 23:19:00,163.955,163.97,163.94,163.95,231199992.0
2007-08-06 23:20:00,163.95,163.95,163.9,163.9,699799988.0
2007-08-06 23:21:00,163.9,163.9,163.86,163.86,1778100006.0
2007-08-06 23:22:00,163.86,163.89,163.86,163.89,452199996.0
2007-08-06 23:23:00,163.895,163.9,163.88,163.88,365799993.0
2007-08-06 23:24:00,163.89,163.89,163.88,163.88,157100002.0
2007-08-06 23:25:00,163.88,163.88,163.86,163.87,424099993.0
2007-08-06 23:26:00,163.87,163.885,163.86,163.865,1135499989.0
2007-08-06 23:27:00,163.87,163.9,163.87,163.9,464199986.0
2007-08-06 23:28:00,163.9,163.9,163.9,163.9,175800000.0
2007-08-06 23:29:00,163.9,163.9,163.87,163.885,795600002.0
2007-08-06 23:30:00,163.885,163.9,163.87,163.87,396899999.0
2007-08-06 23:31:00,163.87,163.87,163.87,163.87,128900000.0
2007-08-06 23:32:00,163.87,163.88,163.87,163.88,273199992.0
2007-08-06 23:33:00,163.88,163.88,163.86,163.87,336299996.0
2007-08-06 23:34:00,163.88,163.88,163.86,163.86,187799999.0
2007-08-06 23:35:00,163.86,163.88,163.86,163.86,539100001.0
2007-08-06 23:36:00,163.86,163.87,163.86,163.86,94000000.0
2007-08-06 23:37:00,163.87,163.87,163.855,163.855,58200000.0
2007-08-06 23:38:00,163.855,163.87,163.855,163.87,112200000.0
2007-08-06 23:39:00,163.86,163.86,163.85,163.85,166200000.0
2007-08-06 23:40:00,163.85,163.88,163.84,163.85,984200007.0
2007-08-06 23:41:00,163.85,163.85,163.85,163.85,34900000.0
2007-08-06 23:42:00,163.85,163.85,163.85,163.85,82600000.0
2007-08-06 23:43:00,163.85,163.85,163.82,163.85,598700007.0
2007-08-06 23:44:00,163.85,163.85,163.85,163.85,42800000.0
2007-08-06 23:45:00,163.85,163.86,163.84,163.86,183299997.0
2007-08-06 23:46:00,163.86,163.9,163.85,163.9,250400000.0
2007-08-06 23:47:00,163.87,163.91,163.87,163.91,148300002.0
2007-08-06 23:48:00,163.91,163.91,163.9,163.91,37600000.0
2007-08-06 23:49:00,163.91,163.93,163.91,163.93,686800004.0
2007-08-06 23:50:00,163.93,163.97,163.93,163.97,236100000.0
2007-08-06 23:51:00,163.97,163.98,163.945,163.96,1014200002.0
2007-08-06 23:52:00,163.96,163.98,163.96,163.98,190400000.0
2007-08-06 23:53:00,163.98,163.99,163.965,163.965,291600002.0
2007-08-06 23:54:00,163.97,163.98,163.97,163.97,52400000.0
2007-08-06 23:55:00,163.97,163.97,163.96,163.97,213500001.0
2007-08-06 23:56:00,163.97,163.97,163.97,163.97,26400000.0
2007-08-06 23:57:00,163.97,163.98,163.97,163.97,13600000.0
2007-08-06 23:58:00,163.97,163.98,163.97,163.98,83800000.0
2007-08-06 23:59:00,163.98,163.98,163.98,163.98,26400000.0
2007-08-07 00:00:00,163.98,163.98,163.97,163.97,62400000.0
2007-08-07 00:01:00,163.98,163.98,163.96,163.97,611100014.0
2007-08-07 00:02:00,163.97,163.97,163.91,163.93,612199997.0
2007-08-07 00:03:00,163.95,163.96,163.93,163.96,1084199993.0
2007-08-07 00:04:00,163.98,163.98,163.96,163.97,647899995.0
2007-08-07 00:05:00,163.96,163.96,163.93,163.95,647899995.0
2007-08-07 00:06:00,163.94,163.95,163.93,163.95,929399999.0
2007-08-07 00:07:00,163.95,163.95,163.95,163.95,16400000.0
2007-08-07 00:08:00,163.95,163.95,163.95,163.95,114800000.0
2007-08-07 00:09:00,163.95,163.95,163.95,163.95,143600000.0
2007-08-07 00:10:00,163.96,163.97,163.96,163.96,119600001.0
2007-08-07 00:11:00,163.96,163.965,163.95,163.95,236900002.0
2007-08-07 00:12:00,163.95,163.95,163.94,163.94,341199998.0
2007-08-07 00:13:00,163.94,163.94,163.92,163.93,292799997.0
2007-08-07 00:14:00,163.93,163.94,163.93,163.94,343099999.0
2007-08-07 00:15:00,163.94,163.94,163.93,163.93,167200000.0
2007-08-07 00:16:00,163.93,163.94,163.93,163.93,120000001.0
2007-08-07 00:17:00,163.94,163.94,163.93,163.93,523999995.0
2007-08-07 00:18:00,163.93,163.93,163.92,163.92,530299998.0
2007-08-07 00:19:00,163.92,163.93,163.92,163.93,689599998.0
2007-08-07 00:20:00,163.93,163.93,163.9,163.91,876900003.0
2007-08-07 00:21:00,163.91,163.92,163.91,163.915,661700002.0
2007-08-07 00:22:00,163.92,163.93,163.91,163.93,710199996.0
2007-08-07 00:23:00,163.93,163.93,163.91,163.91,196500002.0
2007-08-07 00:24:00,163.91,163.93,163.9,163.92,1095400003.0
2007-08-07 00:25:00,163.92,163.94,163.915,163.92,489000001.0
2007-08-07 00:26:00,163.92,163.93,163.91,163.92,372000004.0
2007-08-07 00:27:00,163.93,163.93,163.88,163.895,932199996.0
2007-08-07 00:28:00,163.895,163.92,163.89,163.91,799400003.0
2007-08-07 00:29:00,163.91,163.91,163.9,163.91,492399998.0
2007-08-07 00:30:00,163.91,163.92,163.88,163.91,443100007.0
2007-08-07 00:31:00,163.91,163.95,163.9,163.95,1032400002.0
2007-08-07 00:32:00,163.95,163.95,163.91,163.92,402500004.0
2007-08-07 00:33:00,163.92,163.92,163.92,163.92,96799999.0
2007-08-07 00:34:00,163.92,163.93,163.92,163.92,356100001.0
2007-08-07 00:35:00,163.93,163.95,163.925,163.94,500200005.0
2007-08-07 00:36:00,163.95,163.96,163.94,163.95,717299994.0
2007-08-07 00:37:00,163.95,163.95,163.95,163.95,444800001.0
2007-08-07 00:38:00,163.95,163.96,163.95,163.95,370799995.0
2007-08-07 00:39:00,163.95,163.98,163.95,163.98,718999991.0
2007-08-07 00:40:00,163.98,164.0,163.98,163.99,219200001.0
2007-08-07 00:41:00,163.99,163.99,163.98,163.98,337900001.0
2007-08-07 00:42:00,163.99,163.99,163.98,163.98,44800001.0
2007-08-07 00:43:00,163.99,164.01,163.99,163.99,400400005.0
2007-08-07 00:44:00,163.99,164.01,163.99,164.01,606999999.0
2007-08-07 00:45:00,164.0,164.04,164.0,164.03,464300003.0
2007-08-07 00:46:00,164.03,164.04,164.02,164.02,587899998.0
2007-08-07 00:47:00,164.02,164.03,164.0,164.0,838699999.0
2007-08-07 00:48:00,163.99,164.0,163.98,163.99,838699999.0
2007-08-07 00:49:00,163.99,163.99,163.95,163.96,512500002.0
2007-08-07 00:50:00,163.95,163.96,163.94,163.96,538499997.0
2007-08-07 00:51:00,163.96,163.96,163.94,163.96,1048399989.0
2007-08-07 00:52:00,163.96,163.96,163.95,163.95,276399998.0
2007-08-07 00:53:00,163.95,163.97,163.95,163.97,233200000.0
2007-08-07 00:54:00,163.97,163.97,163.94,163.94,1104900001.0
2007-08-07 00:55:00,163.94,163.94,163.94,163.94,70800000.0
2007-08-07 00:56:00,163.94,163.96,163.93,163.94,1813199995.0
2007-08-07 00:57:00,163.94,163.94,163.93,163.93,451800007.0
2007-08-07 00:58:00,163.94,163.94,163.9,163.92,556400000.0
2007-08-07 00:59:00,163.92,163.92,163.91,163.92,186799999.0
2007-08-07 01:00:00,163.92,163.92,163.91,163.91,985799989.0
2007-08-07 01:01:00,163.91,163.92,163.895,163.92,1536400005.0
2007-08-07 01:02:00,163.92,163.92,163.91,163.91,1412799993.0
2007-08-07 01:03:00,163.91,163.91,163.9,163.91,709100001.0
2007-08-07 01:04:00,163.92,163.94,163.91,163.94,1197299997.0
2007-08-07 01:05:00,163.94,163.94,163.925,163.93,716699996.0
2007-08-07 01:06:00,163.93,163.94,163.92,163.94,1684200006.0
2007-08-07 01:07:00,163.94,163.94,163.92,163.93,515099999.0
2007-08-07 01:08:00,163.93,163.935,163.91,163.93,1060900004.0
2007-08-07 01:09:00,163.93,163.93,163.89,163.9,1761399991.0
2007-08-07 01:10:00,163.9,163.905,163.88,163.89,1794399992.0
2007-08-07 01:11:00,163.895,163.9,163.88,163.88,1026299999.0
2007-08-07 01:12:00,163.88,163.9,163.88,163.9,973799981.0
2007-08-07 01:13:00,163.88,163.94,163.88,163.93,1749900007.0
2007-08-07 01:14:00,163.92,163.93,163.89,163.91,1749900007.0
2007-08-07 01:15:00,163.91,163.93,163.9,163.92,1749900007.0
2007-08-07 01:16:00,163.91,163.95,163.91,163.94,1266800006.0
2007-08-07 01:17:00,163.94,163.96,163.94,163.945,1266800006.0
2007-08-07 01:18:00,163.94,163.96,163.93,163.94,1091000003.0
2007-08-07 01:19:00,163.94,163.95,163.92,163.925,1091000003.0
2007-08-07 01:20:00,163.92,163.97,163.92,163.97,1778199986.0
2007-08-07 01:21:00,163.97,163.99,163.94,163.95,1778199986.0
2007-08-07 01:22:00,163.96,163.98,163.955,163.98,110799998.0
2007-08-07 01:23:00,163.975,163.98,163.975,163.98,617800004.0
2007-08-07 01:24:00,163.98,164.0,163.98,163.98,952999997.0
2007-08-07 01:25:00,163.98,164.0,163.98,163.98,786399993.0
2007-08-07 01:26:00,163.99,164.02,163.98,164.01,1048299999.0
2007-08-07 01:27:00,164.01,164.01,163.99,163.99,1048299999.0
2007-08-07 01:28:00,163.99,163.99,163.97,163.98,276000000.0
2007-08-07 01:29:00,163.99,164.0,163.97,163.98,1962300018.0
2007-08-07 01:30:00,163.99,164.01,163.98,163.985,746300007.0
2007-08-07 01:31:00,163.99,163.995,163.98,163.99,645800006.0
2007-08-07 01:32:00,163.99,164.01,163.99,164.0,139099999.0
2007-08-07 01:33:00,164.0,164.02,163.99,164.02,914800006.0
2007-08-07 01:34:00,164.03,164.04,164.02,164.04,1230500009.0
2007-08-07 01:35:00,164.04,164.12,164.03,164.1,2098799980.0
2007-08-07 01:36:00,164.09,164.1,164.07,164.08,1795199992.0
2007-08-07 01:37:00,164.07,164.1,164.07,164.08,1795199992.0
2007-08-07 01:38:00,164.08,164.085,164.07,164.085,1129800020.0
2007-08-07 01:39:00,164.1,164.11,164.08,164.08,671600000.0
2007-08-07 01:40:00,164.08,164.08,164.07,164.08,671600000.0
2007-08-07 01:41:00,164.07,164.08,164.04,164.06,1407199998.0
2007-08-07 01:42:00,164.07,164.09,164.05,164.05,1407199998.0
2007-08-07 01:43:00,164.06,164.06,163.95,163.97,1663899994.0
2007-08-07 01:44:00,163.96,164.0,163.94,164.0,1663899994.0
2007-08-07 01:45:00,163.99,164.01,163.97,163.98,1663899994.0
2007-08-07 01:46:00,163.98,163.98,163.95,163.95,1959199988.0
2007-08-07 01:47:00,163.955,163.98,163.94,163.945,2011000037.0
2007-08-07 01:48:00,163.94,163.98,163.94,163.97,677299990.0
2007-08-07 01:49:00,163.975,163.98,163.96,163.98,340799998.0
2007-08-07 01:50:00,163.98,164.0,163.96,163.98,1225499995.0
2007-08-07 01:51:00,163.98,164.0,163.96,164.0,1042099981.0
2007-08-07 01:52:00,163.99,163.99,163.94,163.96,2088199993.0
2007-08-07 01:53:00,163.96,163.99,163.96,163.97,759600001.0
2007-08-07 01:54:00,163.97,163.97,163.95,163.96,467700002.0
2007-08-07 01:55:00,163.95,163.98,163.9,163.9,981100011.0
2007-08-07 01:56:00,163.91,163.95,163.9,163.95,981100011.0
2007-08-07 01:57:00,163.94,163.97,163.94,163.97,1218600001.0
2007-08-07 01:58:00,163.975,163.99,163.97,163.98,724000005.0
2007-08-07 01:59:00,163.975,163.98,163.95,163.95,302400004.0
2007-08-07 02:00:00,163.97,163.97,163.93,163.95,1989300032.0
2007-08-07 02:01:00,163.95,163.95,163.9,163.91,1989300032.0
2007-08-07 02:02:00,163.89,163.9,163.85,163.85,1159699987.0
2007-08-07 02:03:00,163.86,163.87,163.84,163.85,1159699987.0
2007-08-07 02:04:00,163.84,163.85,163.82,163.82,1159699987.0
2007-08-07 02:05:00,163.83,163.83,163.81,163.83,1159699987.0
2007-08-07 02:06:00,163.82,163.83,163.81,163.82,1909099998.0
2007-08-07 02:07:00,163.82,163.86,163.82,163.86,1558900012.0
2007-08-07 02:08:00,163.86,163.86,163.85,163.86,697399994.0
2007-08-07 02:09:00,163.84,163.85,163.84,163.85,1438200003.0
2007-08-07 02:10:00,163.84,163.84,163.81,163.81,1438200003.0
2007-08-07 02:11:00,163.81,163.82,163.8,163.82,1433699992.0
2007-08-07 02:12:00,163.82,163.85,163.81,163.81,1605499998.0
2007-08-07 02:13:00,163.81,163.82,163.79,163.82,1414599999.0
2007-08-07 02:14:00,163.82,163.835,163.81,163.815,946899992.0
2007-08-07 02:15:00,163.81,163.87,163.81,163.86,1760399998.0
2007-08-07 02:16:00,163.87,163.87,163.84,163.85,1608899994.0
2007-08-07 02:17:00,163.87,163.91,163.87,163.905,1334200017.0
2007-08-07 02:18:00,163.905,163.915,163.87,163.905,1351099987.0
2007-08-07 02:19:00,163.905,163.905,163.89,163.895,760500015.0
2007-08-07 02:20:00,163.89,163.895,163.865,163.88,348000000.0
2007-08-07 02:21:00,163.88,163.88,163.85,163.87,2027500008.0
2007-08-07 02:22:00,163.86,163.87,163.85,163.85,2027500008.0
2007-08-07 02:23:00,163.87,163.87,163.84,163.84,860299999.0
2007-08-07 02:24:00,163.84,163.85,163.84,163.85,726499992.0
2007-08-07 02:25:00,163.85,163.86,163.85,163.86,874899990.0
2007-08-07 02:26:00,163.86,163.88,163.86,163.875,365199998.0
2007-08-07 02:27:00,163.88,163.88,163.87,163.87,546299999.0
2007-08-07 02:28:00,163.875,163.89,163.87,163.88,1420099990.0
2007-08-07 02:29:00,163.89,163.89,163.88,163.89,991000000.0
2007-08-07 02:30:00,163.89,163.89,163.88,163.89,183800001.0
2007-08-07 02:31:00,163.89,163.89,163.86,163.88,613299992.0
2007-08-07 02:32:00,163.88,163.88,163.87,163.87,229900000.0
2007-08-07 02:33:00,163.87,163.885,163.87,163.885,954700006.0
2007-08-07 02:34:00,163.89,163.91,163.88,163.88,1983799980.0
2007-08-07 02:35:00,163.88,163.91,163.88,163.91,1137199985.0
2007-08-07 02:36:00,163.91,163.92,163.91,163.92,871099991.0
2007-08-07 02:37:00,163.92,163.92,163.91,163.91,714899987.0
2007-08-07 02:38:00,163.92,163.92,163.88,163.89,661500002.0
2007-08-07 02:39:00,163.9,163.9,163.88,163.88,661500002.0
2007-08-07 02:40:00,163.87,163.88,163.83,163.85,661500002.0
2007-08-07 02:41:00,163.84,163.85,163.83,163.83,661500002.0
2007-08-07 02:42:00,163.83,163.85,163.825,163.83,2057399991.0
2007-08-07 02:43:00,163.83,163.88,163.83,163.88,1467100004.0
2007-08-07 02:44:00,163.88,163.92,163.87,163.91,1988899999.0
2007-08-07 02:45:00,163.91,163.93,163.91,163.93,1988899999.0
2007-08-07 02:46:00,163.93,163.94,163.93,163.94,1015300000.0
2007-08-07 02:47:00,163.94,163.95,163.93,163.94,1609499991.0
2007-08-07 02:48:00,163.92,163.93,163.89,163.91,2122399985.0
2007-08-07 02:49:00,163.92,163.94,163.9,163.9,2122399985.0
2007-08-07 02:50:00,163.91,163.91,163.89,163.9,2122399985.0
2007-08-07 02:51:00,163.88,163.89,163.86,163.88,1106799988.0
2007-08-07 02:52:00,163.87,163.88,163.86,163.87,1106799988.0
2007-08-07 02:53:00,163.88,163.88,163.87,163.87,1106799988.0
2007-08-07 02:54:00,163.88,163.88,163.86,163.87,1106799988.0
2007-08-07 02:55:00,163.88,163.88,163.84,163.87,1106799988.0
2007-08-07 02:56:00,163.88,163.88,163.86,163.87,1106799988.0
2007-08-07 02:57:00,163.88,163.9,163.87,163.89,1106799988.0
2007-08-07 02:58:00,163.87,163.89,163.86,163.89,1645600006.0
2007-08-07 02:59:00,163.89,163.9,163.86,163.865,1645600006.0
2007-08-07 03:00:00,163.865,163.88,163.86,163.865,1493300012.0
2007-08-07 03:01:00,163.86,163.87,163.86,163.87,1148699999.0
2007-08-07 03:02:00,163.87,163.87,163.85,163.86,1148699999.0
2007-08-07 03:03:00,163.86,163.86,163.85,163.86,1920100001.0
2007-08-07 03:04:00,163.85,163.86,163.84,163.86,1218700005.0
2007-08-07 03:05:00,163.855,163.87,163.84,163.86,1218700005.0
2007-08-07 03:06:00,163.86,163.86,163.86,163.86,725999999.0
2007-08-07 03:07:00,163.86,163.86,163.85,163.85,595399998.0
2007-08-07 03:08:00,163.86,163.88,163.85,163.87,1803800001.0
2007-08-07 03:09:00,163.87,163.9,163.86,163.89,831899995.0
2007-08-07 03:10:00,163.88,163.89,163.87,163.87,831899995.0
2007-08-07 03:11:00,163.87,163.91,163.87,163.895,1160600007.0
2007-08-07 03:12:00,163.895,163.92,163.89,163.9,1394599986.0
2007-08-07 03:13:00,163.9,163.9,163.895,163.895,161000003.0
2007-08-07 03:14:00,163.9,163.91,163.895,163.9,1012699993.0
2007-08-07 03:15:00,163.89,163.9,163.86,163.86,1712400004.0
2007-08-07 03:16:00,163.85,163.87,163.85,163.85,1712400004.0
2007-08-07 03:17:00,163.86,163.87,163.85,163.86,1712400004.0
2007-08-07 03:18:00,163.85,163.89,163.85,163.87,1712400004.0
2007-08-07 03:19:00,163.88,163.88,163.83,163.83,1712400004.0
2007-08-07 03:20:00,163.83,163.84,163.81,163.82,1163099990.0
2007-08-07 03:21:00,163.8,163.82,163.8,163.8,1396100000.0
2007-08-07 03:22:00,163.8,163.82,163.8,163.8,1396100000.0
2007-08-07 03:23:00,163.79,163.79,163.75,163.77,1144200012.0
2007-08-07 03:24:00,163.78,163.78,163.71,163.75,1144200012.0
2007-08-07 03:25:00,163.73,163.75,163.73,163.74,1144200012.0
2007-08-07 03:26:00,163.76,163.78,163.75,163.75,2001199999.0
2007-08-07 03:27:00,163.76,163.76,163.71,163.72,2001199999.0
2007-08-07 03:28:00,163.73,163.73,163.71,163.71,2001199999.0
2007-08-07 03:29:00,163.71,163.72,163.7,163.71,2001199999.0
2007-08-07 03:30:00,163.72,163.72,163.7,163.71,2046299994.0
2007-08-07 03:31:00,163.69,163.69,163.67,163.69,2046299994.0
2007-08-07 03:32:00,163.68,163.68,163.63,163.64,2046299994.0
2007-08-07 03:33:00,163.63,163.65,163.63,163.63,2046299994.0
2007-08-07 03:34:00,163.64,163.69,163.64,163.69,1208199994.0
2007-08-07 03:35:00,163.7,163.74,163.69,163.72,1208199994.0
2007-08-07 03:36:00,163.71,163.72,163.7,163.71,1208199994.0
2007-08-07 03:37:00,163.7,163.71,163.66,163.67,1208199994.0
2007-08-07 03:38:00,163.67,163.67,163.64,163.64,1208199994.0
2007-08-07 03:39:00,163.64,163.7,163.64,163.66,1856400010.0
2007-08-07 03:40:00,163.65,163.66,163.63,163.64,1509400015.0
2007-08-07 03:41:00,163.64,163.66,163.63,163.655,1509400015.0
2007-08-07 03:42:00,163.655,163.66,163.65,163.655,843800002.0
2007-08-07 03:43:00,163.66,163.66,163.61,163.61,1999400001.0
2007-08-07 03:44:00,163.61,163.62,163.585,163.61,1995399996.0
2007-08-07 03:45:00,163.59,163.6,163.56,163.56,1795400004.0
2007-08-07 03:46:00,163.55,163.57,163.54,163.57,1795400004.0
2007-08-07 03:47:00,163.56,163.57,163.55,163.56,1795400004.0
2007-08-07 03:48:00,163.56,163.59,163.55,163.585,1795400004.0
2007-08-07 03:49:00,163.585,163.63,163.58,163.63,1761399997.0
2007-08-07 03:50:00,163.64,163.66,163.62,163.63,2143600015.0
2007-08-07 03:51:00,163.64,163.68,163.64,163.68,2143600015.0
2007-08-07 03:52:00,163.67,163.69,163.655,163.66,2143600015.0
2007-08-07 03:53:00,163.67,163.69,163.66,163.68,1350499987.0
2007-08-07 03:54:00,163.69,163.73,163.68,163.73,1350499987.0
2007-08-07 03:55:00,163.74,163.74,163.7,163.72,1350499987.0
2007-08-07 03:56:00,163.715,163.76,163.715,163.75,1350499987.0
2007-08-07 03:57:00,163.75,163.75,163.735,163.74,391899999.0
2007-08-07 03:58:00,163.76,163.77,163.75,163.76,793500012.0
2007-08-07 03:59:00,163.76,163.77,163.755,163.755,793500012.0
2007-08-07 04:00:00,163.76,163.78,163.74,163.77,1875399997.0
2007-08-07 04:01:00,163.77,163.78,163.76,163.78,379000005.0
2007-08-07 04:02:00,163.78,163.79,163.77,163.78,1321399998.0
2007-08-07 04:03:00,163.78,163.79,163.75,163.75,2038699980.0
2007-08-07 04:04:00,163.75,163.75,163.73,163.74,1800099998.0
2007-08-07 04:05:00,163.74,163.74,163.71,163.71,1800099998.0
2007-08-07 04:06:00,163.71,163.74,163.69,163.725,1986600013.0
2007-08-07 04:07:00,163.73,163.76,163.71,163.75,1759699996.0
2007-08-07 04:08:00,163.75,163.76,163.73,163.74,1372299996.0
2007-08-07 04:09:00,163.74,163.74,163.74,163.74,706999993.0
2007-08-07 04:10:00,163.74,163.75,163.74,163.74,461700000.0
2007-08-07 04:11:00,163.74,163.76,163.74,163.76,558000003.0
2007-08-07 04:12:00,163.76,163.76,163.73,163.74,1122100012.0
2007-08-07 04:13:00,163.74,163.75,163.73,163.745,1457200015.0
2007-08-07 04:14:00,163.745,163.78,163.745,163.76,1349399994.0
2007-08-07 04:15:00,163.76,163.76,163.75,163.75,612300003.0
2007-08-07 04:16:00,163.75,163.78,163.75,163.77,1604399993.0
2007-08-07 04:17:00,163.77,163.77,163.76,163.77,780799999.0
2007-08-07 04:18:00,163.77,163.77,163.755,163.76,1966299997.0
2007-08-07 04:19:00,163.77,163.77,163.76,163.77,878899998.0
2007-08-07 04:20:00,163.77,163.78,163.76,163.77,669200003.0
2007-08-07 04:21:00,163.765,163.78,163.76,163.78,1053500002.0
2007-08-07 04:22:00,163.78,163.78,163.77,163.78,299199999.0
2007-08-07 04:23:00,163.78,163.78,163.77,163.77,675700008.0
2007-08-07 04:24:00,163.78,163.78,163.77,163.78,597800002.0
2007-08-07 04:25:00,163.78,163.8,163.78,163.8,1727799999.0
2007-08-07 04:26:00,163.79,163.84,163.79,163.84,1893900021.0
2007-08-07 04:27:00,163.85,163.85,163.82,163.84,1893900021.0
2007-08-07 04:28:00,163.85,163.86,163.84,163.85,1893900021.0
2007-08-07 04:29:00,163.84,163.87,163.84,163.85,1893900021.0
2007-08-07 04:30:00,163.86,163.88,163.85,163.87,1802600013.0
2007-08-07 04:31:00,163.88,163.92,163.87,163.91,1802600013.0
2007-08-07 04:32:00,163.92,163.94,163.89,163.93,1802600013.0
2007-08-07 04:33:00,163.92,163.95,163.9,163.9,1802600013.0
2007-08-07 04:34:00,163.89,163.92,163.89,163.91,1802600013.0
2007-08-07 04:35:00,163.9,163.91,163.88,163.89,1802600013.0
2007-08-07 04:36:00,163.87,163.89,163.87,163.89,1802600013.0
2007-08-07 04:37:00,163.88,163.92,163.88,163.91,1802600013.0
2007-08-07 04:38:00,163.91,163.91,163.89,163.905,1802600013.0
2007-08-07 04:39:00,163.91,163.97,163.9,163.96,1674699986.0
2007-08-07 04:40:00,163.95,163.97,163.94,163.95,1674699986.0
2007-08-07 04:41:00,163.95,163.95,163.93,163.94,1674699986.0
2007-08-07 04:42:00,163.94,163.94,163.92,163.93,1726199993.0
2007-08-07 04:43:00,163.93,163.93,163.915,163.93,1168600006.0
2007-08-07 04:44:00,163.94,163.95,163.91,163.93,1769599998.0
2007-08-07 04:45:00,163.92,163.93,163.92,163.92,1769599998.0
2007-08-07 04:46:00,163.91,163.95,163.91,163.94,1769599998.0
2007-08-07 04:47:00,163.93,163.94,163.91,163.93,1082299994.0
2007-08-07 04:48:00,163.92,163.92,163.91,163.91,684699997.0
2007-08-07 04:49:00,163.91,163.91,163.9,163.9,684699997.0
2007-08-07 04:50:00,163.9,163.9,163.87,163.88,842300012.0
2007-08-07 04:51:00,163.89,163.9,163.87,163.89,1241100000.0
2007-08-07 04:52:00,163.89,163.89,163.88,163.89,608400007.0
2007-08-07 04:53:00,163.89,163.91,163.88,163.89,1738499996.0
2007-08-07 04:54:00,163.91,163.93,163.9,163.92,718500002.0
2007-08-07 04:55:00,163.915,163.94,163.91,163.93,718500002.0
2007-08-07 04:56:00,163.93,163.95,163.92,163.945,1535699989.0
2007-08-07 04:57:00,163.95,163.98,163.95,163.96,984999991.0
2007-08-07 04:58:00,163.97,163.97,163.96,163.96,1063800008.0
2007-08-07 04:59:00,163.96,163.96,163.92,163.94,1373800000.0
2007-08-07 05:00:00,163.94,163.94,163.91,163.92,2042300001.0
2007-08-07 05:01:00,163.93,163.94,163.93,163.93,1654799996.0
2007-08-07 05:02:00,163.93,163.95,163.92,163.94,1654799996.0
2007-08-07 05:03:00,163.94,163.94,163.93,163.94,1138399988.0
2007-08-07 05:04:00,163.94,163.94,163.92,163.93,439799997.0
2007-08-07 05:05:00,163.93,163.93,163.92,163.92,334600001.0
2007-08-07 05:06:00,163.92,163.93,163.91,163.93,826300008.0
2007-08-07 05:07:00,163.93,163.94,163.91,163.94,1153699997.0
2007-08-07 05:08:00,163.94,163.95,163.93,163.93,1906000003.0
2007-08-07 05:09:00,163.94,163.95,163.94,163.95,129900001.0
2007-08-07 05:10:00,163.95,163.96,163.95,163.95,556899992.0
2007-08-07 05:11:00,163.95,163.96,163.94,163.96,314299997.0
2007-08-07 05:12:00,163.96,163.96,163.94,163.95,362400002.0
2007-08-07 05:13:00,163.95,163.95,163.94,163.94,560199998.0
2007-08-07 05:14:00,163.94,163.96,163.94,163.94,1091399993.0
2007-08-07 05:15:00,163.94,163.95,163.94,163.95,562900003.0
2007-08-07 05:16:00,163.95,163.95,163.95,163.95,286000000.0
2007-08-07 05:17:00,163.95,163.96,163.95,163.95,674399996.0
2007-08-07 05:18:00,163.95,163.96,163.94,163.945,1827200000.0
2007-08-07 05:19:00,163.945,163.96,163.94,163.95,1387699986.0
2007-08-07 05:20:00,163.95,163.96,163.95,163.955,1344999990.0
2007-08-07 05:21:00,163.96,163.96,163.95,163.95,711800008.0
2007-08-07 05:22:00,163.95,163.95,163.92,163.92,522000001.0
2007-08-07 05:23:00,163.92,163.92,163.89,163.91,939800010.0
2007-08-07 05:24:00,163.91,163.91,163.9,163.9,109600002.0
2007-08-07 05:25:00,163.91,163.91,163.91,163.91,5600000.0
2007-08-07 05:26:00,163.91,163.91,163.91,163.91,11200000.0
2007-08-07 05:27:00,163.91,163.92,163.9,163.91,999500016.0
2007-08-07 05:28:00,163.9,163.91,163.9,163.91,569100006.0
2007-08-07 05:29:00,163.91,163.91,163.9,163.91,472100003.0
2007-08-07 05:30:00,163.9,163.92,163.9,163.92,1055199995.0
2007-08-07 05:31:00,163.92,163.93,163.92,163.92,649499997.0
2007-08-07 05:32:00,163.93,163.93,163.92,163.93,236899999.0
2007-08-07 05:33:00,163.93,163.93,163.92,163.93,237800000.0
2007-08-07 05:34:00,163.93,163.93,163.92,163.93,242700005.0
2007-08-07 05:35:00,163.93,163.94,163.93,163.93,411299999.0
2007-08-07 05:36:00,163.93,163.94,163.92,163.93,697599997.0
2007-08-07 05:37:00,163.93,163.94,163.93,163.93,731300001.0
2007-08-07 05:38:00,163.93,163.95,163.93,163.95,433299994.0
2007-08-07 05:39:00,163.95,163.95,163.94,163.95,432700006.0
2007-08-07 05:40:00,163.95,163.95,163.95,163.95,16800000.0
2007-08-07 05:41:00,163.95,163.96,163.94,163.95,229799995.0
2007-08-07 05:42:00,163.95,163.96,163.94,163.95,323399998.0
2007-08-07 05:43:00,163.95,163.96,163.94,163.96,1276800002.0
2007-08-07 05:44:00,163.96,163.96,163.945,163.96,793100003.0
2007-08-07 05:45:00,163.96,163.96,163.93,163.935,516900003.0
2007-08-07 05:46:00,163.935,163.95,163.92,163.92,1322599996.0
2007-08-07 05:47:00,163.93,163.93,163.92,163.92,382900000.0
2007-08-07 05:48:00,163.92,163.92,163.92,163.92,81600000.0
2007-08-07 05:49:00,163.92,163.92,163.88,163.89,1264400004.0
2007-08-07 05:50:00,163.89,163.89,163.87,163.88,1809700002.0
2007-08-07 05:51:00,163.88,163.89,163.86,163.87,2136299984.0
2007-08-07 05:52:00,163.87,163.87,163.86,163.87,1159599999.0
2007-08-07 05:53:00,163.87,163.87,163.86,163.87,432500002.0
2007-08-07 05:54:00,163.87,163.89,163.86,163.875,1206800012.0
2007-08-07 05:55:00,163.88,163.88,163.86,163.86,658300000.0
2007-08-07 05:56:00,163.88,163.88,163.86,163.87,1215700002.0
2007-08-07 05:57:00,163.87,163.87,163.85,163.87,2111899993.0
2007-08-07 05:58:00,163.87,163.87,163.84,163.87,1805099995.0
2007-08-07 05:59:00,163.87,163.88,163.87,163.87,1721199993.0
2007-08-07 06:00:00,163.87,163.88,163.86,163.86,371900001.0
2007-08-07 06:01:00,163.86,163.87,163.86,163.87,912099997.0
2007-08-07 06:02:00,163.88,163.88,163.86,163.86,1787900001.0
2007-08-07 06:03:00,163.87,163.88,163.87,163.87,1899200007.0
2007-08-07 06:04:00,163.87,163.88,163.87,163.88,2137999995.0
2007-08-07 06:05:00,163.88,163.88,163.87,163.87,2044300029.0
2007-08-07 06:06:00,163.87,163.88,163.86,163.87,2044300029.0
2007-08-07 06:07:00,163.87,163.87,163.85,163.85,474900001.0
2007-08-07 06:08:00,163.87,163.87,163.84,163.85,192299996.0
2007-08-07 06:09:00,163.86,163.86,163.84,163.85,192299996.0
2007-08-07 06:10:00,163.85,163.85,163.83,163.83,936299998.0
2007-08-07 06:11:00,163.83,163.83,163.8,163.81,1086000019.0
2007-08-07 06:12:00,163.82,163.83,163.81,163.82,1086000019.0
2007-08-07 06:13:00,163.83,163.83,163.8,163.8,1086000019.0
2007-08-07 06:14:00,163.805,163.82,163.8,163.81,1277799999.0
2007-08-07 06:15:00,163.82,163.91,163.81,163.9,1258600000.0
2007-08-07 06:16:00,163.9,163.91,163.89,163.89,1258600000.0
2007-08-07 06:17:00,163.9,163.95,163.89,163.935,1764200011.0
2007-08-07 06:18:00,163.935,163.95,163.92,163.94,2042600002.0
2007-08-07 06:19:00,163.94,163.94,163.89,163.89,1897800003.0
2007-08-07 06:20:00,163.89,163.89,163.865,163.88,1416500001.0
2007-08-07 06:21:00,163.88,163.88,163.86,163.88,1019199987.0
2007-08-07 06:22:00,163.88,163.9,163.88,163.89,720099989.0
2007-08-07 06:23:00,163.89,163.89,163.88,163.89,502699997.0
2007-08-07 06:24:00,163.89,163.89,163.87,163.88,977000008.0
2007-08-07 06:25:00,163.88,163.88,163.86,163.86,2000900024.0
2007-08-07 06:26:00,163.86,163.87,163.845,163.87,1458200003.0
2007-08-07 06:27:00,163.87,163.88,163.855,163.86,1771200005.0
2007-08-07 06:28:00,163.85,163.88,163.85,163.85,1272100015.0
2007-08-07 06:29:00,163.84,163.87,163.84,163.87,1272100015.0
2007-08-07 06:30:00,163.87,163.88,163.87,163.875,1272100015.0
2007-08-07 06:31:00,163.875,163.88,163.875,163.875,266400003.0
2007-08-07 06:32:00,163.875,163.88,163.87,163.875,767199982.0
2007-08-07 06:33:00,163.88,163.88,163.865,163.865,1561600008.0
2007-08-07 06:34:00,163.88,163.88,163.86,163.87,2036200009.0
2007-08-07 06:35:00,163.86,163.87,163.83,163.83,2036200009.0
2007-08-07 06:36:00,163.84,163.87,163.84,163.85,2036200009.0
2007-08-07 06:37:00,163.86,163.87,163.85,163.86,795900003.0
2007-08-07 06:38:00,163.86,163.88,163.86,163.86,795900003.0
2007-08-07 06:39:00,163.87,163.88,163.86,163.86,724999994.0
2007-08-07 06:40:00,163.86,163.87,163.85,163.85,770400003.0
2007-08-07 06:41:00,163.87,163.87,163.85,163.86,997700000.0
2007-08-07 06:42:00,163.84,163.86,163.82,163.82,1578899999.0
2007-08-07 06:43:00,163.82,163.84,163.82,163.82,1578899999.0
2007-08-07 06:44:00,163.81,163.82,163.79,163.8,1255000000.0
2007-08-07 06:45:00,163.8,163.81,163.79,163.81,1255000000.0
2007-08-07 06:46:00,163.82,163.83,163.81,163.82,854600002.0
2007-08-07 06:47:00,163.81,163.81,163.79,163.81,854600002.0
2007-08-07 06:48:00,163.82,163.82,163.8,163.8,854600002.0
2007-08-07 06:49:00,163.8,163.83,163.8,163.83,1074700002.0
2007-08-07 06:50:00,163.83,163.83,163.81,163.82,210200002.0
2007-08-07 06:51:00,163.82,163.82,163.82,163.82,23100000.0
2007-08-07 06:52:00,163.82,163.82,163.81,163.81,1311800000.0
2007-08-07 06:53:00,163.81,163.82,163.81,163.82,43900001.0
2007-08-07 06:54:00,163.82,163.82,163.8,163.81,1258199988.0
2007-08-07 06:55:00,163.81,163.83,163.8,163.81,2139499992.0
2007-08-07 06:56:00,163.82,163.83,163.81,163.83,553200004.0
2007-08-07 06:57:00,163.83,163.83,163.81,163.83,649500004.0
2007-08-07 06:58:00,163.83,163.84,163.83,163.84,77600000.0
2007-08-07 06:59:00,163.84,163.85,163.83,163.85,550700003.0
2007-08-07 07:00:00,163.85,163.85,163.83,163.845,1081900008.0
2007-08-07 07:01:00,163.85,163.86,163.84,163.84,1015300010.0
2007-08-07 07:02:00,163.85,163.88,163.84,163.87,1257199993.0
2007-08-07 07:03:00,163.87,163.88,163.87,163.87,1470200000.0
2007-08-07 07:04:00,163.87,163.87,163.86,163.87,1529100015.0
2007-08-07 07:05:00,163.87,163.87,163.84,163.85,2003500011.0
2007-08-07 07:06:00,163.85,163.87,163.85,163.86,726599981.0
2007-08-07 07:07:00,163.86,163.86,163.86,163.86,1214199984.0
2007-08-07 07:08:00,163.85,163.86,163.83,163.83,921299993.0
2007-08-07 07:09:00,163.84,163.84,163.82,163.83,921299993.0
2007-08-07 07:10:00,163.83,163.84,163.83,163.84,921299993.0
2007-08-07 07:11:00,163.84,163.85,163.84,163.85,1155899982.0
2007-08-07 07:12:00,163.84,163.85,163.83,163.84,1047599989.0
2007-08-07 07:13:00,163.83,163.85,163.82,163.85,1047599989.0
2007-08-07 07:14:00,163.85,163.855,163.83,163.85,1396999993.0
2007-08-07 07:15:00,163.85,163.86,163.835,163.85,1952799999.0
2007-08-07 07:16:00,163.85,163.85,163.83,163.84,937999993.0
2007-08-07 07:17:00,163.83,163.83,163.81,163.83,781500006.0
2007-08-07 07:18:00,163.82,163.84,163.82,163.84,781500006.0
2007-08-07 07:19:00,163.84,163.855,163.82,163.83,1327600006.0
2007-08-07 07:20:00,163.84,163.84,163.83,163.83,1531999990.0
2007-08-07 07:21:00,163.84,163.86,163.83,163.855,1959799981.0
2007-08-07 07:22:00,163.855,163.86,163.84,163.84,419700007.0
2007-08-07 07:23:00,163.84,163.845,163.83,163.84,660399997.0
2007-08-07 07:24:00,163.845,163.85,163.84,163.85,429199996.0
2007-08-07 07:25:00,163.85,163.85,163.82,163.83,1752700000.0
2007-08-07 07:26:00,163.83,163.83,163.81,163.82,1316000006.0
2007-08-07 07:27:00,163.81,163.82,163.8,163.81,91999995.0
2007-08-07 07:28:00,163.81,163.81,163.81,163.81,91999995.0
2007-08-07 07:29:00,163.81,163.81,163.8,163.8,1026199999.0
2007-08-07 07:30:00,163.81,163.83,163.8,163.82,1369900002.0
2007-08-07 07:31:00,163.82,163.82,163.82,163.82,678800000.0
2007-08-07 07:32:00,163.82,163.835,163.81,163.81,809600005.0
2007-08-07 07:33:00,163.81,163.82,163.81,163.82,1294699998.0
2007-08-07 07:34:00,163.82,163.82,163.8,163.8,2050399964.0
2007-08-07 07:35:00,163.81,163.81,163.81,163.81,1291499970.0
2007-08-07 07:36:00,163.81,163.81,163.81,163.81,1090900008.0
2007-08-07 07:37:00,163.81,163.81,163.8,163.81,1810199966.0
2007-08-07 07:38:00,163.81,163.81,163.8,163.81,1024199999.0
2007-08-07 07:39:00,163.81,163.81,163.79,163.79,858199996.0
2007-08-07 07:40:00,163.79,163.81,163.78,163.79,2024899998.0
2007-08-07 07:41:00,163.8,163.8,163.78,163.79,1308900002.0
2007-08-07 07:42:00,163.79,163.79,163.77,163.78,1014399989.0
2007-08-07 07:43:00,163.78,163.78,163.75,163.75,1175499988.0
2007-08-07 07:44:00,163.75,163.76,163.75,163.755,741599998.0
2007-08-07 07:45:00,163.8,163.81,163.76,163.78,1624199992.0
2007-08-07 07:46:00,163.77,163.79,163.76,163.78,1624199992.0
2007-08-07 07:47:00,163.78,163.78,163.75,163.75,1624199992.0
2007-08-07 07:48:00,163.74,163.75,163.72,163.74,2017200003.0
2007-08-07 07:49:00,163.73,163.74,163.72,163.74,1171999998.0
2007-08-07 07:50:00,163.74,163.77,163.73,163.75,1171999998.0
2007-08-07 07:51:00,163.74,163.75,163.72,163.72,1877500000.0
2007-08-07 07:52:00,163.72,163.73,163.72,163.72,986199992.0
2007-08-07 07:53:00,163.71,163.73,163.7,163.72,1149000004.0
2007-08-07 07:54:00,163.72,163.73,163.72,163.73,935700004.0
2007-08-07 07:55:00,163.73,163.77,163.73,163.77,1853499997.0
2007-08-07 07:56:00,163.77,163.78,163.75,163.75,1697199995.0
2007-08-07 07:57:00,163.76,163.76,163.72,163.74,1723899990.0
2007-08-07 07:58:00,163.74,163.75,163.73,163.74,1350899989.0
2007-08-07 07:59:00,163.74,163.8,163.74,163.8,1803699993.0
2007-08-07 08:00:00,163.8,163.83,163.79,163.81,1803699993.0
2007-08-07 08:01:00,163.82,163.85,163.82,163.85,982999996.0
2007-08-07 08:02:00,163.85,163.87,163.83,163.86,1693199999.0
2007-08-07 08:03:00,163.86,163.93,163.86,163.93,1710500000.0
2007-08-07 08:04:00,163.91,163.92,163.88,163.88,1710500000.0
2007-08-07 08:05:00,163.89,163.89,163.86,163.89,1710500000.0
2007-08-07 08:06:00,163.88,163.885,163.86,163.87,1710500000.0
2007-08-07 08:07:00,163.86,163.88,163.86,163.87,2065599985.0
2007-08-07 08:08:00,163.86,163.86,163.85,163.86,2065599985.0
2007-08-07 08:09:00,163.84,163.87,163.84,163.87,2065599985.0
2007-08-07 08:10:00,163.87,163.88,163.86,163.88,2065599985.0
2007-08-07 08:11:00,163.88,163.88,163.87,163.88,1162000013.0
2007-08-07 08:12:00,163.88,163.92,163.88,163.9,1976600000.0
2007-08-07 08:13:00,163.9,163.91,163.88,163.9,1976600000.0
2007-08-07 08:14:00,163.9,163.9,163.88,163.88,696600006.0
2007-08-07 08:15:00,163.88,163.88,163.86,163.87,1547999997.0
2007-08-07 08:16:00,163.87,163.9,163.87,163.89,1798499994.0
2007-08-07 08:17:00,163.89,163.89,163.86,163.87,1549499971.0
2007-08-07 08:18:00,163.87,163.87,163.86,163.86,1549499971.0
2007-08-07 08:19:00,163.87,163.88,163.85,163.85,1128600002.0
2007-08-07 08:20:00,163.86,163.87,163.85,163.86,1128600002.0
2007-08-07 08:21:00,163.87,163.87,163.86,163.87,1128600002.0
2007-08-07 08:22:00,163.86,163.9,163.86,163.9,2022600017.0
2007-08-07 08:23:00,163.91,163.91,163.89,163.89,2022600017.0
2007-08-07 08:25:00,163.88,163.89,163.87,163.87,2022600017.0
2007-08-07 08:26:00,163.88,163.93,163.88,163.9,2022600017.0
2007-08-07 08:27:00,163.91,163.92,163.885,163.895,2022600017.0
2007-08-07 08:28:00,163.9,163.92,163.88,163.905,1786400006.0
2007-08-07 08:29:00,163.9,163.91,163.89,163.9,1264600016.0
2007-08-07 08:30:00,163.9,163.94,163.9,163.935,1264600016.0
2007-08-07 08:31:00,163.92,163.94,163.92,163.93,1894700002.0
2007-08-07 08:32:00,163.93,163.94,163.92,163.93,1894700002.0
2007-08-07 08:33:00,163.93,163.95,163.91,163.91,1662399989.0
2007-08-07 08:34:00,163.91,163.91,163.89,163.89,1180799995.0
2007-08-07 08:35:00,163.9,163.9,163.87,163.89,1180799995.0
2007-08-07 08:36:00,163.88,163.91,163.88,163.9,1566700008.0
2007-08-07 08:37:00,163.89,163.93,163.89,163.91,1424700010.0
2007-08-07 08:38:00,163.9,163.91,163.89,163.91,1424700010.0
2007-08-07 08:39:00,163.92,163.92,163.87,163.88,1195000002.0
2007-08-07 08:40:00,163.88,163.89,163.88,163.89,1195000002.0
2007-08-07 08:41:00,163.89,163.9,163.89,163.9,71100000.0
2007-08-07 08:42:00,163.9,163.94,163.9,163.93,1639400003.0
2007-08-07 08:43:00,163.92,163.96,163.92,163.95,1859499994.0
2007-08-07 08:44:00,163.96,163.99,163.95,163.97,1859499994.0
2007-08-07 08:45:00,163.96,163.97,163.94,163.94,1859499994.0
2007-08-07 08:46:00,163.95,163.95,163.93,163.93,1859499994.0
2007-08-07 08:47:00,163.92,163.93,163.9,163.9,1859499994.0
2007-08-07 08:48:00,163.89,163.91,163.88,163.89,1859499994.0
2007-08-07 08:49:00,163.89,163.93,163.89,163.91,1859499994.0
2007-08-07 08:50:00,163.91,163.91,163.84,163.85,1241700002.0
2007-08-07 08:51:00,163.86,163.86,163.84,163.85,1241700002.0
2007-08-07 08:52:00,163.85,163.87,163.84,163.87,1241700002.0
2007-08-07 08:53:00,163.87,163.87,163.84,163.84,1701900012.0
2007-08-07 08:54:00,163.85,163.88,163.85,163.88,1957099998.0
2007-08-07 08:55:00,163.86,163.93,163.85,163.93,1895699998.0
2007-08-07 08:56:00,163.94,163.94,163.91,163.93,1895699998.0
2007-08-07 08:57:00,163.94,164.09,163.94,164.05,1895699998.0
2007-08-07 08:58:00,164.04,164.05,164.0,164.03,1895699998.0
2007-08-07 08:59:00,164.02,164.03,164.0,164.0,1895699998.0
2007-08-07 09:00:00,163.99,164.02,163.99,164.02,1895699998.0
2007-08-07 09:01:00,164.01,164.02,163.99,164.0,1895699998.0
2007-08-07 09:02:00,164.01,164.04,164.0,164.03,1895699998.0
2007-08-07 09:03:00,164.02,164.05,164.01,164.03,1895699998.0
2007-08-07 09:04:00,164.04,164.04,164.01,164.01,1895699998.0
2007-08-07 09:05:00,164.02,164.02,163.99,164.0,1895699998.0
2007-08-07 09:06:00,164.01,164.01,163.99,163.99,1929999991.0
2007-08-07 09:07:00,164.0,164.02,163.99,163.995,1929999991.0
2007-08-07 09:08:00,164.0,164.0,163.93,163.94,1894499996.0
2007-08-07 09:09:00,163.93,163.94,163.89,163.9,1894499996.0
2007-08-07 09:10:00,163.89,163.92,163.88,163.91,1894499996.0
2007-08-07 09:11:00,163.9,163.91,163.83,163.85,1894499996.0
2007-08-07 09:12:00,163.84,163.85,163.8,163.85,1894499996.0
2007-08-07 09:13:00,163.84,163.88,163.82,163.86,1894499996.0
2007-08-07 09:14:00,163.85,163.88,163.84,163.87,1894499996.0
2007-08-07 09:15:00,163.88,163.88,163.87,163.87,1894499996.0
2007-08-07 09:16:00,163.86,163.87,163.84,163.84,1894499996.0
2007-08-07 09:17:00,163.85,163.86,163.83,163.83,1894499996.0
2007-08-07 09:18:00,163.84,163.84,163.81,163.81,1894499996.0
2007-08-07 09:19:00,163.8,163.83,163.79,163.8,1894499996.0
2007-08-07 09:20:00,163.8,163.82,163.78,163.78,1894499996.0
2007-08-07 09:21:00,163.79,163.8,163.78,163.79,1103200001.0
2007-08-07 09:22:00,163.8,163.82,163.79,163.8,1103200001.0
2007-08-07 09:23:00,163.79,163.82,163.79,163.81,1103200001.0
2007-08-07 09:24:00,163.82,163.84,163.82,163.82,1103200001.0
2007-08-07 09:25:00,163.83,163.84,163.82,163.84,1103200001.0
2007-08-07 09:26:00,163.85,163.85,163.84,163.85,1103200001.0
2007-08-07 09:27:00,163.86,163.86,163.82,163.86,1103200001.0
2007-08-07 09:28:00,163.87,163.92,163.87,163.88,1103200001.0
2007-08-07 09:29:00,163.86,163.88,163.86,163.86,1103200001.0
2007-08-07 09:30:00,163.87,163.87,163.85,163.87,1103200001.0
2007-08-07 09:31:00,163.88,163.88,163.79,163.83,1103200001.0
2007-08-07 09:32:00,163.82,163.86,163.81,163.83,1103200001.0
2007-08-07 09:33:00,163.84,163.84,163.8,163.83,1103200001.0
2007-08-07 09:34:00,163.82,163.83,163.81,163.81,1103200001.0
2007-08-07 09:35:00,163.8,163.81,163.78,163.78,1103200001.0
2007-08-07 09:36:00,163.79,163.83,163.77,163.82,1103200001.0
2007-08-07 09:37:00,163.83,163.84,163.8,163.81,1103200001.0
2007-08-07 09:38:00,163.82,163.83,163.81,163.83,1103200001.0
2007-08-07 09:39:00,163.82,163.86,163.81,163.86,1684199993.0
2007-08-07 09:40:00,163.87,163.87,163.85,163.85,1684199993.0
2007-08-07 09:41:00,163.84,163.85,163.83,163.84,1684199993.0
2007-08-07 09:42:00,163.84,163.86,163.84,163.84,1684199993.0
2007-08-07 09:43:00,163.84,163.85,163.82,163.83,1947199989.0
2007-08-07 09:44:00,163.81,163.82,163.8,163.81,2061699996.0
2007-08-07 09:45:00,163.82,163.84,163.81,163.81,2061699996.0
2007-08-07 09:46:00,163.8,163.83,163.8,163.8,1318499995.0
2007-08-07 09:47:00,163.81,163.84,163.81,163.84,1318499995.0
2007-08-07 09:48:00,163.83,163.84,163.8,163.8,1318499995.0
2007-08-07 09:49:00,163.81,163.81,163.8,163.81,1318499995.0
2007-08-07 09:50:00,163.82,163.83,163.81,163.82,1318499995.0
2007-08-07 09:51:00,163.81,163.83,163.81,163.83,1223000003.0
2007-08-07 09:52:00,163.84,163.86,163.82,163.85,1223000003.0
2007-08-07 09:53:00,163.85,163.85,163.83,163.84,1223000003.0
2007-08-07 09:54:00,163.84,163.85,163.83,163.85,1912900002.0
2007-08-07 09:55:00,163.86,163.86,163.83,163.85,1744899994.0
2007-08-07 09:56:00,163.85,163.86,163.84,163.84,1744899994.0
2007-08-07 09:57:00,163.84,163.86,163.84,163.86,1663600006.0
2007-08-07 09:58:00,163.86,163.86,163.84,163.85,2081599995.0
2007-08-07 09:59:00,163.85,163.87,163.84,163.87,1604399994.0
2007-08-07 10:00:00,163.88,163.88,163.87,163.88,1864900004.0
2007-08-07 10:01:00,163.89,163.89,163.88,163.88,1864900004.0
2007-08-07 10:02:00,163.88,163.9,163.88,163.88,1864900004.0
2007-08-07 10:03:00,163.88,163.9,163.87,163.88,1518899996.0
2007-08-07 10:04:00,163.89,163.91,163.89,163.89,1518899996.0
2007-08-07 10:05:00,163.88,163.9,163.88,163.89,1513999997.0
2007-08-07 10:06:00,163.88,163.9,163.88,163.89,1513999997.0
2007-08-07 10:07:00,163.89,163.89,163.86,163.87,1513999997.0
2007-08-07 10:08:00,163.87,163.87,163.84,163.86,1338099992.0
2007-08-07 10:09:00,163.86,163.87,163.85,163.86,1667099999.0
2007-08-07 10:10:00,163.86,163.88,163.86,163.87,1667099999.0
2007-08-07 10:11:00,163.86,163.87,163.85,163.85,1861499986.0
2007-08-07 10:12:00,163.86,163.86,163.85,163.86,1861499986.0
2007-08-07 10:13:00,163.85,163.88,163.85,163.87,1861499986.0
2007-08-07 10:14:00,163.87,163.88,163.87,163.87,1401200011.0
2007-08-07 10:15:00,163.87,163.88,163.87,163.88,1280899989.0
2007-08-07 10:16:00,163.88,163.89,163.87,163.88,1994999997.0
2007-08-07 10:17:00,163.88,163.88,163.87,163.88,1556699995.0
2007-08-07 10:18:00,163.89,163.89,163.85,163.86,2067799994.0
2007-08-07 10:19:00,163.87,163.88,163.855,163.87,2067799994.0
2007-08-07 10:20:00,163.88,163.88,163.85,163.87,2114700027.0
2007-08-07 10:21:00,163.88,163.88,163.86,163.86,2114700027.0
2007-08-07 10:22:00,163.87,163.87,163.85,163.85,2114700027.0
2007-08-07 10:23:00,163.86,163.89,163.86,163.89,1792200012.0
2007-08-07 10:24:00,163.87,163.91,163.87,163.91,2136000005.0
2007-08-07 10:25:00,163.9,163.94,163.9,163.91,2136000005.0
2007-08-07 10:26:00,163.905,163.92,163.9,163.9,2136000005.0
2007-08-07 10:27:00,163.9,163.9,163.87,163.9,836199997.0
2007-08-07 10:28:00,163.9,163.9,163.865,163.89,2028399984.0
2007-08-07 10:29:00,163.89,163.89,163.88,163.88,1028399997.0
2007-08-07 10:30:00,163.88,163.89,163.88,163.88,2062200023.0
2007-08-07 10:32:00,163.87,163.88,163.85,163.85,1259499994.0
2007-08-07 10:33:00,163.85,163.86,163.85,163.85,1259499994.0
2007-08-07 10:34:00,163.85,163.88,163.85,163.88,1546599997.0
2007-08-07 10:35:00,163.87,163.88,163.86,163.86,1486799994.0
2007-08-07 10:36:00,163.87,163.89,163.86,163.89,1486799994.0
2007-08-07 10:37:00,163.9,163.96,163.9,163.94,1486799994.0
2007-08-07 10:38:00,163.93,163.93,163.89,163.89,1486799994.0
2007-08-07 10:39:00,163.9,163.91,163.88,163.9,1486799994.0
2007-08-07 10:40:00,163.91,163.92,163.88,163.88,1486799994.0
2007-08-07 10:41:00,163.86,163.89,163.85,163.86,1693599999.0
2007-08-07 10:42:00,163.85,163.86,163.84,163.84,1693599999.0
2007-08-07 10:43:00,163.85,163.86,163.84,163.86,1693599999.0
2007-08-07 10:44:00,163.85,163.88,163.84,163.85,670600005.0
2007-08-07 10:45:00,163.87,163.9,163.87,163.885,670600005.0
2007-08-07 10:46:00,163.87,163.87,163.84,163.84,1523200005.0
2007-08-07 10:47:00,163.85,163.85,163.8,163.82,1523200005.0
2007-08-07 10:48:00,163.81,163.82,163.8,163.8,1523200005.0
2007-08-07 10:49:00,163.81,163.83,163.81,163.82,1523200005.0
2007-08-07 10:50:00,163.8,163.81,163.76,163.78,1171899976.0
2007-08-07 10:51:00,163.79,163.84,163.79,163.81,1171899976.0
2007-08-07 10:52:00,163.82,163.83,163.81,163.82,1171899976.0
2007-08-07 10:53:00,163.83,163.83,163.77,163.78,1171899976.0
2007-08-07 10:54:00,163.77,163.77,163.74,163.74,1171899976.0
2007-08-07 10:55:00,163.75,163.79,163.74,163.77,1171899976.0
2007-08-07 10:56:00,163.76,163.78,163.74,163.76,1171899976.0
2007-08-07 10:57:00,163.75,163.77,163.72,163.76,1171899976.0
2007-08-07 10:58:00,163.75,163.77,163.75,163.77,1171899976.0
2007-08-07 10:59:00,163.76,163.77,163.75,163.75,1171899976.0
2007-08-07 11:00:00,163.76,163.76,163.75,163.76,1171899976.0
2007-08-07 11:01:00,163.77,163.78,163.76,163.765,1171899976.0
2007-08-07 11:02:00,163.77,163.77,163.76,163.77,1698100009.0
2007-08-07 11:03:00,163.78,163.78,163.75,163.76,1698100009.0
2007-08-07 11:04:00,163.75,163.78,163.75,163.78,1698100009.0
2007-08-07 11:05:00,163.8,163.81,163.795,163.8,1698100009.0
2007-08-07 11:06:00,163.79,163.79,163.76,163.77,1806800001.0
2007-08-07 11:07:00,163.78,163.82,163.77,163.81,1806800001.0
2007-08-07 11:08:00,163.81,163.82,163.81,163.81,168399999.0
2007-08-07 11:09:00,163.81,163.81,163.79,163.81,606100006.0
2007-08-07 11:10:00,163.82,163.83,163.805,163.83,1843700006.0
2007-08-07 11:11:00,163.8,163.81,163.79,163.8,1852299994.0
2007-08-07 11:12:00,163.81,163.82,163.8,163.82,1852299994.0
2007-08-07 11:13:00,163.82,163.82,163.8,163.8,1373500007.0
2007-08-07 11:14:00,163.8,163.81,163.785,163.79,1508199999.0
2007-08-07 11:15:00,163.79,163.82,163.79,163.815,1467299989.0
2007-08-07 11:16:00,163.82,163.83,163.81,163.815,1558999997.0
2007-08-07 11:17:00,163.815,163.82,163.79,163.81,2070999975.0
2007-08-07 11:18:00,163.81,163.82,163.795,163.805,1760599988.0
2007-08-07 11:19:00,163.805,163.82,163.8,163.81,904200005.0
2007-08-07 11:20:00,163.81,163.81,163.8,163.8,392700000.0
2007-08-07 11:21:00,163.8,163.8,163.77,163.78,1425900009.0
2007-08-07 11:22:00,163.78,163.79,163.77,163.77,1385999992.0
2007-08-07 11:23:00,163.79,163.79,163.775,163.79,1823399999.0
2007-08-07 11:24:00,163.79,163.79,163.78,163.78,432699996.0
2007-08-07 11:25:00,163.79,163.79,163.78,163.79,119599998.0
2007-08-07 11:26:00,163.79,163.8,163.77,163.78,1346199998.0
2007-08-07 11:27:00,163.81,163.82,163.78,163.78,938900001.0
2007-08-07 11:28:00,163.79,163.79,163.79,163.79,938900001.0
2007-08-07 11:29:00,163.77,163.8,163.77,163.785,938900001.0
2007-08-07 11:30:00,163.79,163.81,163.79,163.79,712300004.0
2007-08-07 11:31:00,163.785,163.8,163.78,163.79,961199995.0
2007-08-07 11:32:00,163.79,163.79,163.765,163.78,1246399996.0
2007-08-07 11:33:00,163.78,163.78,163.78,163.78,1835899987.0
2007-08-07 11:34:00,163.77,163.79,163.77,163.79,1835899987.0
2007-08-07 11:35:00,163.8,163.81,163.79,163.79,1835899987.0
2007-08-07 11:36:00,163.78,163.85,163.78,163.85,1835899987.0
2007-08-07 11:37:00,163.86,163.87,163.79,163.79,1835899987.0
2007-08-07 11:38:00,163.87,163.88,163.87,163.87,1835899987.0
2007-08-07 11:39:00,163.87,163.88,163.86,163.88,1869900020.0
2007-08-07 11:40:00,163.87,163.91,163.87,163.9,1746500021.0
2007-08-07 11:41:00,163.89,163.94,163.89,163.94,1746500021.0
2007-08-07 11:42:00,163.93,163.93,163.9,163.91,1746500021.0
2007-08-07 11:43:00,163.91,163.92,163.89,163.91,1746500021.0
2007-08-07 11:44:00,163.91,163.91,163.9,163.91,1490500014.0
2007-08-07 11:45:00,163.9,163.95,163.88,163.93,1192500011.0
2007-08-07 11:46:00,163.94,163.97,163.94,163.96,1192500011.0
2007-08-07 11:47:00,163.97,164.0,163.95,164.0,1192500011.0
2007-08-07 11:48:00,164.01,164.01,164.0,164.01,1192500011.0
2007-08-07 11:49:00,164.02,164.02,163.97,163.98,1192500011.0
2007-08-07 11:50:00,163.97,163.98,163.96,163.97,1192500011.0
2007-08-07 11:51:00,163.97,163.97,163.94,163.96,1192500011.0
2007-08-07 11:52:00,163.95,163.96,163.935,163.935,691300001.0
2007-08-07 11:53:00,163.95,163.96,163.94,163.95,364100001.0
2007-08-07 11:54:00,163.95,163.95,163.93,163.94,600699996.0
2007-08-07 11:55:00,163.94,163.96,163.93,163.94,1298100000.0
2007-08-07 11:56:00,163.94,163.95,163.93,163.94,1661899992.0
2007-08-07 11:57:00,163.95,163.95,163.93,163.93,1160199986.0
2007-08-07 11:58:00,163.93,163.95,163.93,163.94,1160199986.0
2007-08-07 11:59:00,163.95,163.96,163.94,163.94,1549299974.0
2007-08-07 12:00:00,163.94,163.97,163.94,163.97,1549299974.0
2007-08-07 12:01:00,163.97,163.97,163.95,163.96,1342700001.0
2007-08-07 12:02:00,163.97,163.97,163.93,163.94,1622199988.0
2007-08-07 12:03:00,163.94,163.94,163.91,163.92,1105299996.0
2007-08-07 12:04:00,163.92,163.93,163.91,163.91,1513499991.0
2007-08-07 12:05:00,163.91,163.91,163.88,163.88,1420099983.0
2007-08-07 12:06:00,163.88,163.89,163.85,163.85,665799996.0
2007-08-07 12:07:00,163.85,163.87,163.84,163.84,1814099999.0
2007-08-07 12:08:00,163.84,163.84,163.8,163.8,1235899996.0
2007-08-07 12:09:00,163.8,163.82,163.8,163.81,691600001.0
2007-08-07 12:10:00,163.81,163.83,163.8,163.82,1902399990.0
2007-08-07 12:11:00,163.81,163.81,163.8,163.81,1331900002.0
2007-08-07 12:12:00,163.81,163.82,163.79,163.81,1331900002.0
2007-08-07 12:13:00,163.81,163.84,163.81,163.83,1535300023.0
2007-08-07 12:14:00,163.82,163.85,163.82,163.85,1772199989.0
2007-08-07 12:15:00,163.84,163.87,163.84,163.87,1888300014.0
2007-08-07 12:16:00,163.86,163.87,163.84,163.84,1888300014.0
2007-08-07 12:17:00,163.84,163.84,163.82,163.83,1547300003.0
2007-08-07 12:18:00,163.83,163.86,163.82,163.85,1547300003.0
2007-08-07 12:19:00,163.84,163.87,163.82,163.83,2109299996.0
2007-08-07 12:20:00,163.83,163.84,163.82,163.84,2109299996.0
2007-08-07 12:21:00,163.84,163.84,163.82,163.84,1889599994.0
2007-08-07 12:22:00,163.84,163.84,163.84,163.84,71200000.0
2007-08-07 12:23:00,163.84,163.84,163.83,163.83,1924599982.0
2007-08-07 12:24:00,163.83,163.85,163.83,163.85,818300003.0
2007-08-07 12:25:00,163.85,163.85,163.84,163.84,713399992.0
2007-08-07 12:26:00,163.84,163.84,163.84,163.84,280799998.0
2007-08-07 12:27:00,163.84,163.84,163.84,163.84,311600001.0
2007-08-07 12:28:00,163.85,163.85,163.835,163.84,448999996.0
2007-08-07 12:29:00,163.85,163.85,163.84,163.84,1514400002.0
2007-08-07 12:30:00,163.84,163.85,163.83,163.83,1389499996.0
2007-08-07 12:31:00,163.85,163.85,163.825,163.835,1457799994.0
2007-08-07 12:32:00,163.84,163.85,163.835,163.85,1239699985.0
2007-08-07 12:33:00,163.85,163.85,163.835,163.84,1529299988.0
2007-08-07 12:34:00,163.84,163.84,163.825,163.83,1723900003.0
2007-08-07 12:35:00,163.835,163.835,163.82,163.82,1841699997.0
2007-08-07 12:36:00,163.82,163.82,163.81,163.81,1766200008.0
2007-08-07 12:37:00,163.81,163.82,163.8,163.82,1277200010.0
2007-08-07 12:38:00,163.82,163.82,163.82,163.82,447699992.0
2007-08-07 12:39:00,163.82,163.82,163.81,163.81,1124499997.0
2007-08-07 12:40:00,163.82,163.86,163.82,163.85,917599995.0
2007-08-07 12:41:00,163.86,163.86,163.8,163.81,917599995.0
2007-08-07 12:42:00,163.82,163.84,163.82,163.82,917599995.0
2007-08-07 12:43:00,163.83,163.84,163.82,163.83,917599995.0
2007-08-07 12:44:00,163.83,163.84,163.82,163.84,2051700003.0
2007-08-07 12:45:00,163.83,163.84,163.82,163.83,1558800009.0
2007-08-07 12:46:00,163.82,163.83,163.8,163.8,1558800009.0
2007-08-07 12:47:00,163.81,163.81,163.8,163.8,1558800009.0
2007-08-07 12:48:00,163.81,163.81,163.8,163.8,1558800009.0
2007-08-07 12:49:00,163.8,163.8,163.79,163.795,1558800009.0
2007-08-07 12:50:00,163.8,163.8,163.78,163.79,2108400001.0
2007-08-07 12:52:00,163.81,163.81,163.78,163.79,1658999992.0
2007-08-07 12:53:00,163.77,163.79,163.73,163.74,1658999992.0
2007-08-07 12:54:00,163.75,163.75,163.68,163.68,1658999992.0
2007-08-07 12:55:00,163.69,163.71,163.66,163.66,1658999992.0
2007-08-07 12:56:00,163.65,163.68,163.64,163.68,1409500002.0
2007-08-07 12:57:00,163.67,163.68,163.62,163.63,1409500002.0
2007-08-07 12:58:00,163.62,163.62,163.6,163.62,1409500002.0
2007-08-07 12:59:00,163.63,163.63,163.58,163.6,1335099992.0
2007-08-07 13:00:00,163.61,163.62,163.58,163.59,1335099992.0
2007-08-07 13:01:00,163.58,163.59,163.57,163.58,1335099992.0
2007-08-07 13:02:00,163.58,163.6,163.58,163.6,1335099992.0
2007-08-07 13:03:00,163.59,163.63,163.59,163.63,1215899996.0
2007-08-07 13:04:00,163.64,163.66,163.63,163.65,1215899996.0
2007-08-07 13:05:00,163.66,163.66,163.64,163.64,1215899996.0
2007-08-07 13:06:00,163.64,163.67,163.63,163.66,1215899996.0
2007-08-07 13:07:00,163.66,163.67,163.66,163.67,1731599997.0
2007-08-07 13:08:00,163.68,163.68,163.63,163.63,1731599997.0
2007-08-07 13:09:00,163.64,163.67,163.64,163.67,1731599997.0
2007-08-07 13:10:00,163.67,163.69,163.67,163.69,1731599997.0
2007-08-07 13:11:00,163.69,163.7,163.675,163.69,1405900002.0
2007-08-07 13:12:00,163.68,163.69,163.67,163.67,1544200007.0
2007-08-07 13:13:00,163.675,163.7,163.67,163.69,2025000011.0
2007-08-07 13:14:00,163.69,163.71,163.69,163.7,2087099996.0
2007-08-07 13:15:00,163.68,163.69,163.68,163.68,963700003.0
2007-08-07 13:16:00,163.68,163.69,163.675,163.68,963700003.0
2007-08-07 13:17:00,163.68,163.7,163.675,163.68,1294099999.0
2007-08-07 13:18:00,163.68,163.69,163.675,163.69,540400006.0
2007-08-07 13:19:00,163.67,163.69,163.67,163.69,1483299994.0
2007-08-07 13:20:00,163.68,163.7,163.68,163.69,1314400011.0
2007-08-07 13:21:00,163.68,163.69,163.67,163.67,1314400011.0
2007-08-07 13:22:00,163.68,163.69,163.66,163.68,1314400011.0
2007-08-07 13:23:00,163.68,163.68,163.67,163.68,1314400011.0
2007-08-07 13:24:00,163.68,163.7,163.67,163.685,1450999992.0
2007-08-07 13:25:00,163.69,163.71,163.68,163.71,1125099999.0
2007-08-07 13:26:00,163.71,163.71,163.665,163.68,2017899994.0
2007-08-07 13:27:00,163.69,163.7,163.67,163.7,1671200006.0
2007-08-07 13:28:00,163.7,163.7,163.665,163.68,1495699993.0
2007-08-07 13:29:00,163.68,163.69,163.68,163.68,961400001.0
2007-08-07 13:30:00,163.66,163.68,163.66,163.67,2131700021.0
2007-08-07 13:31:00,163.68,163.69,163.65,163.66,2131700021.0
2007-08-07 13:32:00,163.67,163.68,163.67,163.68,2131700021.0
2007-08-07 13:33:00,163.69,163.69,163.67,163.67,1685900003.0
2007-08-07 13:34:00,163.66,163.68,163.65,163.67,1685900003.0
2007-08-07 13:35:00,163.66,163.68,163.66,163.66,1685900003.0
2007-08-07 13:36:00,163.67,163.69,163.67,163.69,1685900003.0
2007-08-07 13:37:00,163.7,163.7,163.66,163.67,1886799985.0
2007-08-07 13:38:00,163.66,163.66,163.65,163.65,1886799985.0
2007-08-07 13:39:00,163.65,163.67,163.65,163.66,1886799985.0
2007-08-07 13:40:00,163.66,163.69,163.66,163.69,1499800021.0
2007-08-07 13:41:00,163.68,163.68,163.67,163.67,1499800021.0
2007-08-07 13:42:00,163.68,163.69,163.68,163.69,1499800021.0
2007-08-07 13:43:00,163.69,163.69,163.68,163.68,1944600009.0
2007-08-07 13:44:00,163.68,163.69,163.68,163.69,800399997.0
2007-08-07 13:45:00,163.69,163.7,163.68,163.68,800399997.0
2007-08-07 13:46:00,163.69,163.7,163.68,163.7,1330800009.0
2007-08-07 13:47:00,163.7,163.71,163.69,163.7,1056499990.0
2007-08-07 13:48:00,163.7,163.7,163.69,163.69,937400008.0
2007-08-07 13:49:00,163.69,163.72,163.68,163.72,1552499981.0
2007-08-07 13:50:00,163.72,163.72,163.71,163.715,197500000.0
2007-08-07 13:51:00,163.72,163.72,163.7,163.72,515400002.0
2007-08-07 13:52:00,163.72,163.72,163.71,163.71,433900003.0
2007-08-07 13:53:00,163.72,163.75,163.72,163.75,1751299997.0
2007-08-07 13:54:00,163.76,163.78,163.73,163.78,1751299997.0
2007-08-07 13:55:00,163.77,163.77,163.75,163.75,1751299997.0
2007-08-07 13:56:00,163.76,163.76,163.72,163.75,1751299997.0
2007-08-07 13:57:00,163.75,163.76,163.71,163.72,1751299997.0
2007-08-07 13:58:00,163.72,163.72,163.71,163.72,598099996.0
2007-08-07 13:59:00,163.71,163.71,163.7,163.7,1010100008.0
2007-08-07 14:00:00,163.71,163.72,163.7,163.7,1010100008.0
2007-08-07 14:01:00,163.7,163.72,163.69,163.7,1949400007.0
2007-08-07 14:02:00,163.7,163.71,163.7,163.71,803800002.0
2007-08-07 14:03:00,163.7,163.73,163.7,163.72,2083000004.0
2007-08-07 14:04:00,163.73,163.73,163.66,163.68,2083000004.0
2007-08-07 14:05:00,163.69,163.69,163.67,163.67,2083000004.0
2007-08-07 14:06:00,163.68,163.69,163.66,163.66,2083000004.0
2007-08-07 14:07:00,163.66,163.67,163.65,163.65,2083000004.0
2007-08-07 14:08:00,163.65,163.67,163.64,163.67,1856200008.0
2007-08-07 14:09:00,163.67,163.68,163.67,163.67,722400001.0
2007-08-07 14:10:00,163.67,163.67,163.66,163.66,992100001.0
2007-08-07 14:11:00,163.66,163.67,163.66,163.66,750299991.0
2007-08-07 14:12:00,163.66,163.68,163.66,163.67,629199998.0
2007-08-07 14:13:00,163.67,163.67,163.64,163.65,2076300018.0
2007-08-07 14:14:00,163.64,163.68,163.63,163.68,1520299996.0
2007-08-07 14:15:00,163.68,163.68,163.65,163.66,1591299994.0
2007-08-07 14:16:00,163.65,163.66,163.65,163.66,303900002.0
2007-08-07 14:17:00,163.66,163.67,163.66,163.67,939300004.0
2007-08-07 14:18:00,163.67,163.68,163.66,163.68,996800004.0
2007-08-07 14:19:00,163.68,163.68,163.68,163.68,577599990.0
2007-08-07 14:20:00,163.68,163.7,163.67,163.68,2147200007.0
2007-08-07 14:21:00,163.675,163.71,163.67,163.7,1057299992.0
2007-08-07 14:22:00,163.7,163.7,163.685,163.7,559599999.0
2007-08-07 14:23:00,163.7,163.7,163.68,163.69,1997399989.0
2007-08-07 14:24:00,163.68,163.68,163.66,163.67,1997399989.0
2007-08-07 14:25:00,163.665,163.67,163.65,163.65,1997399989.0
2007-08-07 14:26:00,163.65,163.65,163.62,163.64,638199995.0
2007-08-07 14:27:00,163.63,163.63,163.6,163.61,638199995.0
2007-08-07 14:28:00,163.61,163.62,163.61,163.61,638199995.0
2007-08-07 14:29:00,163.61,163.69,163.61,163.66,2138200009.0
2007-08-07 14:30:00,163.65,163.67,163.63,163.65,2005493612.0
2007-08-07 14:31:00,163.66,163.66,163.61,163.61,2005493612.0
2007-08-07 14:32:00,163.6,163.61,163.58,163.59,1930299986.0
2007-08-07 14:33:00,163.58,163.6,163.55,163.57,1930299986.0
2007-08-07 14:34:00,163.58,163.62,163.57,163.61,1930299986.0
2007-08-07 14:35:00,163.6,163.61,163.56,163.57,1930299986.0
2007-08-07 14:36:00,163.58,163.61,163.57,163.6,1930299986.0
2007-08-07 14:37:00,163.61,163.62,163.61,163.61,1930299986.0
2007-08-07 14:38:00,163.6,163.6,163.58,163.6,1930299986.0
2007-08-07 14:39:00,163.6,163.61,163.59,163.595,1930299986.0
2007-08-07 14:40:00,163.61,163.63,163.57,163.57,1678000002.0
2007-08-07 14:41:00,163.58,163.58,163.54,163.54,1678000002.0
2007-08-07 14:42:00,163.52,163.53,163.48,163.48,1678000002.0
2007-08-07 14:43:00,163.49,163.49,163.46,163.47,1678000002.0
2007-08-07 14:44:00,163.46,163.48,163.45,163.46,1678000002.0
2007-08-07 14:45:00,163.45,163.46,163.41,163.41,1678000002.0
2007-08-07 14:46:00,163.4,163.4,163.33,163.36,1678000002.0
2007-08-07 14:47:00,163.37,163.37,163.33,163.34,1678000002.0
2007-08-07 14:48:00,163.33,163.33,163.26,163.28,1678000002.0
2007-08-07 14:49:00,163.29,163.37,163.29,163.32,1678000002.0
2007-08-07 14:50:00,163.31,163.33,163.29,163.33,1678000002.0
2007-08-07 14:51:00,163.32,163.34,163.31,163.33,1678000002.0
2007-08-07 14:52:00,163.34,163.37,163.32,163.37,1678000002.0
2007-08-07 14:53:00,163.36,163.38,163.36,163.38,1678000002.0
2007-08-07 14:54:00,163.39,163.42,163.38,163.4,1678000002.0
2007-08-07 14:55:00,163.39,163.41,163.37,163.39,1678000002.0
2007-08-07 14:56:00,163.38,163.4,163.38,163.4,1678000002.0
2007-08-07 14:57:00,163.39,163.41,163.38,163.38,1678000002.0
2007-08-07 14:58:00,163.37,163.4,163.37,163.38,1678000002.0
2007-08-07 14:59:00,163.39,163.4,163.38,163.39,1678000002.0
2007-08-07 15:00:00,163.38,163.39,163.38,163.39,1678000002.0
2007-08-07 15:01:00,163.39,163.41,163.39,163.4,1885100017.0
2007-08-07 15:02:00,163.39,163.41,163.38,163.41,277900000.0
2007-08-07 15:03:00,163.4,163.4,163.38,163.38,277900000.0
2007-08-07 15:04:00,163.39,163.4,163.38,163.4,277900000.0
2007-08-07 15:05:00,163.395,163.4,163.39,163.4,277900000.0
2007-08-07 15:06:00,163.41,163.42,163.38,163.4,1409200004.0
2007-08-07 15:07:00,163.39,163.41,163.38,163.41,1409200004.0
2007-08-07 15:08:00,163.4,163.41,163.36,163.36,1409200004.0
2007-08-07 15:09:00,163.37,163.37,163.35,163.35,1409200004.0
2007-08-07 15:10:00,163.345,163.35,163.34,163.34,1409200004.0
2007-08-07 15:11:00,163.33,163.34,163.32,163.33,1098200005.0
2007-08-07 15:12:00,163.32,163.32,163.26,163.28,1098200005.0
2007-08-07 15:13:00,163.29,163.3,163.25,163.25,1098200005.0
2007-08-07 15:14:00,163.23,163.27,163.22,163.25,1098200005.0
2007-08-07 15:15:00,163.26,163.27,163.25,163.26,1098200005.0
2007-08-07 15:16:00,163.27,163.29,163.27,163.27,1098200005.0
2007-08-07 15:17:00,163.29,163.29,163.27,163.27,1098200005.0
2007-08-07 15:18:00,163.25,163.25,163.23,163.24,1912305009.0
2007-08-07 15:19:00,163.25,163.27,163.24,163.27,1912305009.0
2007-08-07 15:20:00,163.29,163.3,163.26,163.28,1912305009.0
2007-08-07 15:21:00,163.27,163.27,163.24,163.26,871499988.0
2007-08-07 15:22:00,163.27,163.28,163.26,163.27,871499988.0
2007-08-07 15:23:00,163.28,163.28,163.27,163.27,871499988.0
2007-08-07 15:24:00,163.26,163.28,163.23,163.24,871499988.0
2007-08-07 15:25:00,163.25,163.26,163.19,163.19,871499988.0
2007-08-07 15:26:00,163.18,163.2,163.13,163.14,871499988.0
2007-08-07 15:27:00,163.15,163.15,163.11,163.12,871499988.0
2007-08-07 15:28:00,163.11,163.14,163.11,163.12,871499988.0
2007-08-07 15:29:00,163.13,163.17,163.13,163.16,871499988.0
2007-08-07 15:30:00,163.15,163.16,163.09,163.11,871499988.0
2007-08-07 15:31:00,163.12,163.12,163.05,163.07,871499988.0
2007-08-07 15:32:00,163.06,163.08,163.01,163.08,871499988.0
2007-08-07 15:33:00,163.07,163.11,163.07,163.11,871499988.0
2007-08-07 15:34:00,163.1,163.15,163.1,163.13,871499988.0
2007-08-07 15:35:00,163.12,163.14,163.12,163.13,871499988.0
2007-08-07 15:36:00,163.12,163.13,163.08,163.09,871499988.0
2007-08-07 15:37:00,163.11,163.16,163.09,163.16,871499988.0
2007-08-07 15:38:00,163.15,163.2,163.15,163.18,871499988.0
2007-08-07 15:39:00,163.19,163.22,163.17,163.21,871499988.0
2007-08-07 15:40:00,163.22,163.25,163.19,163.23,871499988.0
2007-08-07 15:41:00,163.22,163.22,163.19,163.21,871499988.0
2007-08-07 15:42:00,163.22,163.24,163.2,163.21,871499988.0
2007-08-07 15:43:00,163.2,163.22,163.17,163.18,871499988.0
2007-08-07 15:44:00,163.19,163.22,163.18,163.21,871499988.0
2007-08-07 15:45:00,163.22,163.28,163.22,163.27,871499988.0
2007-08-07 15:46:00,163.26,163.26,163.25,163.25,871499988.0
2007-08-07 15:47:00,163.24,163.26,163.23,163.23,871499988.0
2007-08-07 15:48:00,163.24,163.24,163.2,163.22,871499988.0
2007-08-07 15:49:00,163.21,163.23,163.19,163.23,871499988.0
2007-08-07 15:50:00,163.24,163.25,163.23,163.24,871499988.0
2007-08-07 15:51:00,163.23,163.27,163.22,163.27,871499988.0
2007-08-07 15:52:00,163.26,163.3,163.26,163.26,871499988.0
2007-08-07 15:53:00,163.28,163.28,163.25,163.25,871499988.0
2007-08-07 15:54:00,163.24,163.28,163.24,163.28,1857300018.0
2007-08-07 15:55:00,163.27,163.28,163.25,163.25,1857300018.0
2007-08-07 15:56:00,163.27,163.27,163.26,163.26,1857300018.0
2007-08-07 15:57:00,163.27,163.27,163.26,163.27,1857300018.0
2007-08-07 15:58:00,163.23,163.25,163.23,163.25,1857300018.0
2007-08-07 15:59:00,163.24,163.27,163.23,163.24,1857300018.0
2007-08-07 16:00:00,163.23,163.23,163.22,163.23,1857300018.0
2007-08-07 16:01:00,163.27,163.31,163.27,163.31,1857300018.0
2007-08-07 16:02:00,163.3,163.3,163.29,163.3,1857300018.0
2007-08-07 16:03:00,163.31,163.31,163.24,163.25,1857300018.0
2007-08-07 16:04:00,163.26,163.26,163.24,163.25,1857300018.0
2007-08-07 16:05:00,163.26,163.27,163.25,163.26,1857300018.0
2007-08-07 16:06:00,163.25,163.27,163.22,163.22,1857300018.0
2007-08-07 16:07:00,163.23,163.26,163.23,163.23,1857300018.0
2007-08-07 16:08:00,163.23,163.23,163.2,163.2,1769000003.0
2007-08-07 16:09:00,163.17,163.21,163.17,163.19,1545899998.0
2007-08-07 16:10:00,163.2,163.2,163.17,163.17,1545899998.0
2007-08-07 16:12:00,163.12,163.13,163.12,163.13,1545899998.0
2007-08-07 16:13:00,163.11,163.15,163.11,163.13,1545899998.0
2007-08-07 16:14:00,163.14,163.14,163.09,163.12,1545899998.0
2007-08-07 16:15:00,163.14,163.15,163.125,163.15,1545899998.0
2007-08-07 16:16:00,163.14,163.19,163.14,163.19,1524600017.0
2007-08-07 16:17:00,163.2,163.2,163.16,163.18,1524600017.0
2007-08-07 16:18:00,163.19,163.19,163.16,163.18,1524600017.0
2007-08-07 16:19:00,163.19,163.2,163.18,163.19,1524600017.0
2007-08-07 16:20:00,163.16,163.17,163.14,163.16,1278600003.0
2007-08-07 16:21:00,163.17,163.17,163.16,163.16,1278600003.0
2007-08-07 16:22:00,163.15,163.16,163.14,163.16,1278600003.0
2007-08-07 16:23:00,163.17,163.19,163.16,163.19,1278600003.0
2007-08-07 16:24:00,163.18,163.19,163.12,163.12,1278600003.0
2007-08-07 16:25:00,163.13,163.14,163.12,163.14,1278600003.0
2007-08-07 16:26:00,163.13,163.17,163.13,163.14,1278600003.0
2007-08-07 16:27:00,163.13,163.15,163.1,163.15,1278600003.0
2007-08-07 16:28:00,163.14,163.14,163.12,163.14,1278600003.0
2007-08-07 16:29:00,163.15,163.15,163.1,163.11,1278600003.0
2007-08-07 16:30:00,163.1,163.12,163.08,163.08,1278600003.0
2007-08-07 16:31:00,163.09,163.09,163.06,163.07,1278600003.0
2007-08-07 16:32:00,163.06,163.1,163.06,163.1,1278600003.0
2007-08-07 16:33:00,163.09,163.1,163.08,163.08,1278600003.0
2007-08-07 16:34:00,163.09,163.09,163.09,163.09,1278600003.0
2007-08-07 16:35:00,163.11,163.18,163.11,163.17,1278600003.0
2007-08-07 16:36:00,163.16,163.2,163.16,163.2,1278600003.0
2007-08-07 16:37:00,163.19,163.19,163.17,163.18,1278600003.0
2007-08-07 16:38:00,163.16,163.2,163.16,163.2,1278600003.0
2007-08-07 16:39:00,163.19,163.2,163.16,163.16,1278600003.0
2007-08-07 16:40:00,163.17,163.18,163.15,163.17,1278600003.0
2007-08-07 16:41:00,163.18,163.18,163.14,163.15,1278600003.0
2007-08-07 16:42:00,163.16,163.19,163.16,163.18,1278600003.0
2007-08-07 16:43:00,163.16,163.16,163.14,163.15,1390600002.0
2007-08-07 16:44:00,163.14,163.14,163.11,163.11,1390600002.0
2007-08-07 16:45:00,163.1,163.11,163.09,163.09,1390600002.0
2007-08-07 16:46:00,163.1,163.1,163.07,163.09,1390600002.0
2007-08-07 16:47:00,163.08,163.09,163.07,163.08,1390600002.0
2007-08-07 16:48:00,163.1,163.12,163.1,163.12,1390600002.0
2007-08-07 16:49:00,163.09,163.1,163.09,163.1,1764899999.0
2007-08-07 16:50:00,163.09,163.09,163.05,163.08,1764899999.0
2007-08-07 16:51:00,163.09,163.09,163.06,163.08,1764899999.0
2007-08-07 16:52:00,163.07,163.09,163.05,163.08,1764899999.0
2007-08-07 16:53:00,163.09,163.09,163.06,163.07,1764899999.0
2007-08-07 16:54:00,163.05,163.06,163.03,163.03,2096399986.0
2007-08-07 16:55:00,163.04,163.04,163.02,163.03,2096399986.0
2007-08-07 16:56:00,163.03,163.03,162.93,162.95,1889400011.0
2007-08-07 16:57:00,162.93,162.96,162.93,162.95,1889400011.0
2007-08-07 16:58:00,162.94,162.95,162.92,162.93,1889400011.0
2007-08-07 16:59:00,162.94,162.96,162.94,162.94,1889400011.0
2007-08-07 17:00:00,162.95,162.97,162.91,162.97,1889400011.0
2007-08-07 17:01:00,162.98,163.01,162.98,163.0,1889400011.0
2007-08-07 17:02:00,162.99,163.01,162.99,163.0,1889400011.0
2007-08-07 17:03:00,163.01,163.03,162.98,162.98,1889400011.0
2007-08-07 17:04:00,162.99,163.0,162.97,162.98,1889400011.0
2007-08-07 17:05:00,162.99,163.01,162.99,162.99,1889400011.0
2007-08-07 17:06:00,162.97,162.97,162.94,162.95,1106400005.0
2007-08-07 17:07:00,162.94,162.96,162.93,162.96,1106400005.0
2007-08-07 17:08:00,162.97,162.97,162.92,162.93,1106400005.0
2007-08-07 17:09:00,162.92,162.92,162.86,162.87,1106400005.0
2007-08-07 17:10:00,162.86,162.87,162.85,162.87,1106400005.0
2007-08-07 17:11:00,162.88,162.91,162.88,162.91,1106400005.0
2007-08-07 17:12:00,162.91,162.95,162.91,162.95,1648899875.0
2007-08-07 17:13:00,162.96,162.97,162.96,162.97,1648899875.0
2007-08-07 17:14:00,162.98,162.99,162.94,162.94,1648899875.0
2007-08-07 17:15:00,162.92,162.92,162.89,162.9,1648899875.0
2007-08-07 17:16:00,162.89,162.94,162.88,162.94,1648899875.0
2007-08-07 17:17:00,162.95,162.97,162.93,162.97,1648899875.0
2007-08-07 17:18:00,162.96,162.97,162.96,162.97,1496600004.0
2007-08-07 17:19:00,162.95,162.95,162.94,162.95,1496600004.0
2007-08-07 17:20:00,162.94,162.97,162.94,162.97,1496600004.0
2007-08-07 17:21:00,162.96,162.97,162.95,162.96,1496600004.0
2007-08-07 17:22:00,162.94,162.97,162.94,162.96,1496600004.0
2007-08-07 17:23:00,162.96,162.96,162.95,162.95,1496600004.0
2007-08-07 17:24:00,162.96,163.0,162.95,162.98,1349600001.0
2007-08-07 17:25:00,162.97,162.99,162.97,162.97,1349600001.0
2007-08-07 17:26:00,162.96,162.97,162.95,162.95,1349600001.0
2007-08-07 17:27:00,162.94,162.96,162.93,162.93,1349600001.0
2007-08-07 17:28:00,162.93,162.935,162.91,162.93,1349600001.0
2007-08-07 17:29:00,162.95,162.95,162.94,162.95,1488600022.0
2007-08-07 17:30:00,162.95,162.97,162.95,162.96,1488600022.0
2007-08-07 17:31:00,162.98,162.98,162.94,162.94,1796399994.0
2007-08-07 17:32:00,162.95,162.97,162.94,162.96,1796399994.0
2007-08-07 17:33:00,162.96,162.96,162.925,162.95,1796399994.0
2007-08-07 17:34:00,162.95,162.97,162.94,162.96,1380499999.0
2007-08-07 17:35:00,162.96,162.96,162.935,162.94,1522600005.0
2007-08-07 17:36:00,162.94,162.94,162.92,162.94,924200011.0
2007-08-07 17:37:00,162.94,162.94,162.89,162.905,1402700002.0
2007-08-07 17:38:00,162.905,162.93,162.905,162.92,1144800007.0
2007-08-07 17:39:00,162.92,162.92,162.92,162.92,412800000.0
2007-08-07 17:40:00,162.92,162.92,162.89,162.9,1663300008.0
2007-08-07 17:41:00,162.9,162.9,162.87,162.88,1239600010.0
2007-08-07 17:42:00,162.87,162.88,162.85,162.86,1620499996.0
2007-08-07 17:43:00,162.87,162.87,162.83,162.83,1620499996.0
2007-08-07 17:44:00,162.82,162.83,162.79,162.8,1620499996.0
2007-08-07 17:45:00,162.78,162.79,162.75,162.76,1620499996.0
2007-08-07 17:46:00,162.75,162.78,162.75,162.78,1620499996.0
2007-08-07 17:47:00,162.79,162.86,162.79,162.85,1620499996.0
2007-08-07 17:48:00,162.86,162.9,162.86,162.9,1620499996.0
2007-08-07 17:49:00,162.91,162.92,162.91,162.91,1620499996.0
2007-08-07 17:50:00,162.89,162.89,162.85,162.85,1726600001.0
2007-08-07 17:51:00,162.86,162.88,162.86,162.88,1726600001.0
2007-08-07 17:52:00,162.88,162.88,162.83,162.83,1726600001.0
2007-08-07 17:53:00,162.83,162.83,162.8,162.81,1870199994.0
2007-08-07 17:54:00,162.82,162.82,162.8,162.81,1870199994.0
2007-08-07 17:55:00,162.82,162.95,162.82,162.93,1870199994.0
2007-08-07 17:56:00,162.92,162.94,162.91,162.93,1870199994.0
2007-08-07 17:57:00,162.94,162.94,162.88,162.89,1870199994.0
2007-08-07 17:58:00,162.87,162.88,162.86,162.87,1870199994.0
2007-08-07 17:59:00,162.88,162.88,162.84,162.86,1870199994.0
2007-08-07 18:00:00,162.87,162.885,162.86,162.885,1870199994.0
2007-08-07 18:01:00,162.9,162.94,162.885,162.915,1936499997.0
2007-08-07 18:02:00,162.915,162.94,162.91,162.93,852800004.0
2007-08-07 18:03:00,162.93,162.93,162.88,162.9,1563199992.0
2007-08-07 18:04:00,162.9,162.92,162.88,162.92,1896200009.0
2007-08-07 18:05:00,162.94,162.99,162.94,162.99,1896200009.0
2007-08-07 18:06:00,162.98,162.99,162.96,162.97,1896200009.0
2007-08-07 18:07:00,162.96,162.98,162.94,162.97,1896200009.0
2007-08-07 18:08:00,163.0,163.02,162.98,163.02,1896200009.0
2007-08-07 18:09:00,163.02,163.02,163.01,163.02,1971499992.0
2007-08-07 18:10:00,163.02,163.03,163.0,163.02,1587682177.0
2007-08-07 18:11:00,163.01,163.02,162.99,162.99,1429699993.0
2007-08-07 18:12:00,162.99,163.01,162.98,163.01,1716599994.0
2007-08-07 18:13:00,163.01,163.02,162.98,162.985,1830200010.0
2007-08-07 18:14:00,162.985,163.03,162.98,163.025,1688599995.0
2007-08-07 18:15:00,163.025,163.03,162.98,163.02,1987800011.0
2007-08-07 18:16:00,163.02,163.03,163.0,163.01,1793500007.0
2007-08-07 18:17:00,163.01,163.02,162.99,163.02,1793500007.0
2007-08-07 18:18:00,163.01,163.01,163.0,163.0,631099998.0
2007-08-07 18:19:00,162.98,163.01,162.98,162.99,631099998.0
2007-08-07 18:20:00,163.0,163.0,162.985,162.99,240199998.0
2007-08-07 18:21:00,162.99,162.99,162.96,162.96,436999996.0
2007-08-07 18:22:00,162.96,162.96,162.86,162.87,1513900001.0
2007-08-07 18:23:00,162.88,162.88,162.86,162.86,717400006.0
2007-08-07 18:24:00,162.86,162.87,162.84,162.85,1724000001.0
2007-08-07 18:25:00,162.85,162.88,162.845,162.87,688099993.0
2007-08-07 18:26:00,162.87,162.88,162.86,162.86,139700000.0
2007-08-07 18:27:00,162.86,162.87,162.85,162.85,481400001.0
2007-08-07 18:28:00,162.85,162.89,162.85,162.885,593200001.0
2007-08-07 18:29:00,162.885,162.9,162.88,162.88,840700004.0
2007-08-07 18:30:00,162.88,162.89,162.87,162.875,2141600008.0
2007-08-07 18:31:00,162.89,162.9,162.86,162.86,1445900000.0
2007-08-07 18:32:00,162.87,162.87,162.82,162.82,1445900000.0
2007-08-07 18:33:00,162.84,162.94,162.84,162.93,1445900000.0
2007-08-07 18:34:00,162.92,162.95,162.915,162.95,1445900000.0
2007-08-07 18:35:00,162.95,162.955,162.94,162.95,1809600003.0
2007-08-07 18:36:00,162.955,162.96,162.9,162.92,1864199997.0
2007-08-07 18:37:00,162.92,162.94,162.91,162.93,2034499996.0
2007-08-07 18:38:00,162.94,162.96,162.92,162.935,2120800006.0
2007-08-07 18:39:00,162.935,162.94,162.915,162.915,2011300003.0
2007-08-07 18:40:00,162.915,162.93,162.895,162.895,1440999992.0
2007-08-07 18:41:00,162.91,162.91,162.88,162.88,1797800006.0
2007-08-07 18:42:00,162.88,162.88,162.86,162.86,1797800006.0
2007-08-07 18:43:00,162.85,162.87,162.85,162.87,2085600017.0
2007-08-07 18:44:00,162.86,162.87,162.84,162.84,2085600017.0
2007-08-07 18:45:00,162.85,162.85,162.83,162.84,988599997.0
2007-08-07 18:46:00,162.84,162.88,162.84,162.88,1807699994.0
2007-08-07 18:47:00,162.89,162.89,162.86,162.86,485300000.0
2007-08-07 18:48:00,162.87,162.87,162.855,162.87,485300000.0
2007-08-07 18:49:00,162.87,162.88,162.86,162.87,1311200003.0
2007-08-07 18:50:00,162.85,162.85,162.81,162.82,846100001.0
2007-08-07 18:51:00,162.81,162.83,162.81,162.82,846100001.0
2007-08-07 18:52:00,162.83,162.83,162.82,162.83,846100001.0
2007-08-07 18:53:00,162.83,162.86,162.83,162.85,898800001.0
2007-08-07 18:54:00,162.85,162.85,162.84,162.84,992800001.0
2007-08-07 18:55:00,162.84,162.86,162.83,162.85,1840200000.0
2007-08-07 18:56:00,162.85,162.86,162.83,162.86,1627699990.0
2007-08-07 18:57:00,162.86,162.86,162.84,162.85,2123199984.0
2007-08-07 18:58:00,162.85,162.86,162.83,162.85,1038899989.0
2007-08-07 18:59:00,162.85,162.87,162.84,162.85,1182899998.0
2007-08-07 19:00:00,162.85,162.86,162.84,162.845,803400001.0
2007-08-07 19:01:00,162.85,162.87,162.85,162.86,1237499995.0
2007-08-07 19:02:00,162.86,162.87,162.85,162.85,937100000.0
2007-08-07 19:03:00,162.86,162.88,162.86,162.88,407199991.0
2007-08-07 19:04:00,162.89,162.89,162.88,162.88,1594899992.0
2007-08-07 19:05:00,162.88,162.88,162.85,162.85,1594899992.0
2007-08-07 19:06:00,162.85,162.88,162.85,162.88,1728800005.0
2007-08-07 19:07:00,162.87,162.88,162.86,162.87,1038699998.0
2007-08-07 19:08:00,162.88,162.91,162.87,162.91,1841500007.0
2007-08-07 19:09:00,162.91,162.92,162.89,162.91,1841500007.0
2007-08-07 19:10:00,162.91,162.92,162.89,162.89,1635000004.0
2007-08-07 19:11:00,162.89,162.89,162.85,162.86,1994399994.0
2007-08-07 19:12:00,162.86,162.86,162.84,162.86,1416400004.0
2007-08-07 19:13:00,162.86,162.88,162.855,162.87,1124099996.0
2007-08-07 19:14:00,162.87,162.88,162.86,162.865,966399999.0
2007-08-07 19:15:00,162.865,162.88,162.85,162.86,1568100010.0
2007-08-07 19:16:00,162.89,162.92,162.89,162.92,681300007.0
2007-08-07 19:17:00,162.94,162.94,162.91,162.91,681300007.0
2007-08-07 19:18:00,162.91,162.95,162.91,162.95,1130599999.0
2007-08-07 19:19:00,162.95,162.96,162.94,162.945,1813999986.0
2007-08-07 19:20:00,162.94,163.0,162.94,163.0,1264599999.0
2007-08-07 19:21:00,163.0,163.01,162.97,162.98,1402499999.0
2007-08-07 19:22:00,162.98,163.0,162.97,162.98,1424483222.0
2007-08-07 19:23:00,162.97,163.03,162.97,163.0,910799999.0
2007-08-07 19:24:00,163.0,163.01,163.0,163.0,649600000.0
2007-08-07 19:25:00,163.0,163.0,162.99,162.99,567899999.0
2007-08-07 19:26:00,162.99,163.0,162.97,163.0,1450191606.0
2007-08-07 19:27:00,163.01,163.03,163.01,163.02,1959400004.0
2007-08-07 19:28:00,163.03,163.03,163.0,163.01,1959400004.0
2007-08-07 19:29:00,163.02,163.02,162.99,163.0,1959400004.0
2007-08-07 19:30:00,163.0,163.005,162.96,162.96,1959400004.0
2007-08-07 19:31:00,162.96,162.96,162.95,162.96,413900001.0
2007-08-07 19:32:00,162.98,162.98,162.95,162.97,413900001.0
2007-08-07 19:33:00,162.97,162.99,162.97,162.98,514799998.0
2007-08-07 19:34:00,162.99,162.99,162.97,162.98,497400000.0
2007-08-07 19:35:00,162.98,162.99,162.97,162.98,836199996.0
2007-08-07 19:36:00,162.98,163.0,162.95,162.96,2144600002.0
2007-08-07 19:37:00,162.96,162.98,162.96,162.97,464000001.0
2007-08-07 19:38:00,162.97,162.97,162.955,162.96,558500003.0
2007-08-07 19:39:00,162.96,162.98,162.96,162.97,1400299993.0
2007-08-07 19:40:00,162.97,162.98,162.97,162.98,656299996.0
2007-08-07 19:41:00,162.98,163.0,162.98,162.99,1779200010.0
2007-08-07 19:42:00,162.98,163.01,162.975,163.01,1779200010.0
2007-08-07 19:43:00,163.01,163.02,162.99,163.02,1320000003.0
2007-08-07 19:44:00,163.01,163.02,163.0,163.02,1831499987.0
2007-08-07 19:45:00,163.02,163.02,163.01,163.02,820700003.0
2007-08-07 19:46:00,163.02,163.02,162.99,163.0,970699989.0
2007-08-07 19:47:00,162.99,163.0,162.97,162.99,912500000.0
2007-08-07 19:48:00,162.99,163.0,162.97,163.0,1246199986.0
2007-08-07 19:49:00,163.0,163.04,162.99,163.03,1053099998.0
2007-08-07 19:50:00,163.03,163.04,163.0,163.03,1078099993.0
2007-08-07 19:51:00,163.04,163.05,163.01,163.05,1078099993.0
2007-08-07 19:52:00,163.05,163.05,163.015,163.02,1414800005.0
2007-08-07 19:53:00,163.015,163.02,162.97,162.98,1158999993.0
2007-08-07 19:54:00,162.97,162.98,162.97,162.98,2001599999.0
2007-08-07 19:55:00,162.975,163.0,162.96,163.0,2001599999.0
2007-08-07 19:56:00,162.99,163.0,162.98,162.99,1986900003.0
2007-08-07 19:57:00,162.99,163.01,162.98,163.005,1986900003.0
2007-08-07 19:58:00,163.005,163.01,162.98,162.99,1522299989.0
2007-08-07 19:59:00,162.985,162.985,162.95,162.96,1094554541.0
2007-08-07 20:00:00,162.95,162.98,162.95,162.98,1528099993.0
2007-08-07 20:01:00,162.98,162.99,162.97,162.99,651499999.0
2007-08-07 20:02:00,162.99,162.99,162.96,162.96,484000005.0
2007-08-07 20:03:00,162.96,162.97,162.95,162.96,1620899989.0
2007-08-07 20:04:00,162.96,162.96,162.93,162.95,938500018.0
2007-08-07 20:05:00,162.96,162.96,162.93,162.93,1002100019.0
2007-08-07 20:06:00,162.94,162.96,162.91,162.95,544200000.0
2007-08-07 20:07:00,162.95,162.98,162.94,162.95,544200000.0
2007-08-07 20:08:00,162.95,162.99,162.94,162.975,744681400.0
2007-08-07 20:09:00,162.98,162.99,162.96,162.975,1536999996.0
2007-08-07 20:10:00,162.97,162.97,162.93,162.96,1272400004.0
2007-08-07 20:11:00,162.96,162.98,162.92,162.975,714100000.0
2007-08-07 20:12:00,162.97,163.0,162.94,162.98,1231099996.0
2007-08-07 20:13:00,162.98,163.0,162.92,162.96,697099998.0
2007-08-07 20:14:00,162.95,162.96,162.55,162.55,1788200006.0
2007-08-07 20:15:00,162.61,162.7,162.56,162.7,1913399996.0
2007-08-07 20:16:00,162.69,162.91,162.69,162.9,1913399996.0
2007-08-07 20:17:00,162.91,163.06,162.89,162.98,1913399996.0
2007-08-07 20:18:00,162.99,162.99,162.81,162.84,1913399996.0
2007-08-07 20:19:00,162.83,162.84,162.63,162.64,1913399996.0
2007-08-07 20:20:00,162.62,162.7,162.6,162.69,1913399996.0
2007-08-07 20:21:00,162.68,162.83,162.68,162.78,1913399996.0
2007-08-07 20:22:00,162.8,162.91,162.76,162.83,1913399996.0
2007-08-07 20:23:00,162.84,162.86,162.72,162.73,1913399996.0
2007-08-07 20:24:00,162.74,162.81,162.67,162.68,1913399996.0
2007-08-07 20:25:00,162.69,162.78,162.69,162.76,1913399996.0
2007-08-07 20:26:00,162.77,162.81,162.67,162.73,1913399996.0
2007-08-07 20:27:00,162.74,162.74,162.54,162.6,1913399996.0
2007-08-07 20:28:00,162.62,162.63,162.52,162.52,1913399996.0
2007-08-07 20:29:00,162.5,162.5,162.31,162.32,1913399996.0
2007-08-07 20:30:00,162.3,162.33,162.26,162.26,1913399996.0
2007-08-07 20:31:00,162.33,162.38,162.33,162.35,1913399996.0
2007-08-07 20:32:00,162.36,162.44,162.36,162.44,1913399996.0
2007-08-07 20:33:00,162.46,162.57,162.46,162.52,1913399996.0
2007-08-07 20:34:00,162.54,162.6,162.53,162.54,1913399996.0
2007-08-07 20:35:00,162.53,162.53,162.45,162.51,1913399996.0
2007-08-07 20:36:00,162.52,162.52,162.45,162.48,1913399996.0
2007-08-07 20:37:00,162.49,162.55,162.46,162.53,1913399996.0
2007-08-07 20:38:00,162.55,162.69,162.54,162.63,1913399996.0
2007-08-07 20:39:00,162.64,162.72,162.62,162.71,1913399996.0
2007-08-07 20:40:00,162.7,162.7,162.59,162.62,1913399996.0
2007-08-07 20:41:00,162.61,162.65,162.59,162.65,1913399996.0
2007-08-07 20:42:00,162.67,162.82,162.67,162.81,1913399996.0
2007-08-07 20:43:00,162.82,162.86,162.8,162.82,1913399996.0
2007-08-07 20:44:00,162.81,162.88,162.72,162.72,1913399996.0
2007-08-07 20:45:00,162.69,162.75,162.69,162.71,1913399996.0
2007-08-07 20:46:00,162.69,162.69,162.62,162.65,1913399996.0
2007-08-07 20:47:00,162.64,162.74,162.64,162.73,1913399996.0
2007-08-07 20:48:00,162.72,162.83,162.72,162.83,1913399996.0
2007-08-07 20:49:00,162.82,162.91,162.81,162.81,1913399996.0
2007-08-07 20:50:00,162.82,162.95,162.82,162.89,1913399996.0
2007-08-07 20:51:00,162.88,162.89,162.81,162.83,1913399996.0
2007-08-07 20:52:00,162.84,162.9,162.82,162.89,1913399996.0
2007-08-07 20:53:00,162.87,162.89,162.81,162.81,1956100004.0
2007-08-07 20:54:00,162.8,162.81,162.72,162.77,1956100004.0
2007-08-07 20:55:00,162.78,162.83,162.78,162.82,1956100004.0
2007-08-07 20:56:00,162.83,163.0,162.82,163.0,1956100004.0
2007-08-07 20:57:00,162.99,163.18,162.92,163.14,1956100004.0
2007-08-07 20:58:00,163.17,163.18,163.1,163.16,1956100004.0
2007-08-07 20:59:00,163.14,163.31,163.12,163.31,1956100004.0
2007-08-07 21:00:00,163.32,163.42,163.32,163.42,1956100004.0
2007-08-07 21:01:00,163.44,163.61,163.43,163.49,1956100004.0
2007-08-07 21:02:00,163.48,163.53,163.46,163.48,1956100004.0
2007-08-07 21:03:00,163.47,163.49,163.38,163.38,1956100004.0
2007-08-07 21:04:00,163.37,163.37,163.32,163.36,1956100004.0
2007-08-07 21:05:00,163.37,163.45,163.34,163.4,1956100004.0
2007-08-07 21:06:00,163.39,163.39,163.33,163.36,1956100004.0
2007-08-07 21:07:00,163.35,163.36,163.27,163.28,1956100004.0
2007-08-07 21:08:00,163.29,163.36,163.29,163.34,1956100004.0
2007-08-07 21:09:00,163.33,163.37,163.33,163.37,1956100004.0
2007-08-07 21:10:00,163.28,163.28,163.2,163.21,1956100004.0
2007-08-07 21:11:00,163.2,163.25,163.16,163.25,1956100004.0
2007-08-07 21:12:00,163.26,163.3,163.25,163.29,1956100004.0
2007-08-07 21:13:00,163.28,163.37,163.28,163.37,1956100004.0
2007-08-07 21:14:00,163.38,163.39,163.28,163.28,1956100004.0
2007-08-07 21:15:00,163.29,163.34,163.26,163.33,1956100004.0
2007-08-07 21:16:00,163.34,163.35,163.3,163.33,1956100004.0
2007-08-07 21:17:00,163.34,163.35,163.26,163.3,1956100004.0
2007-08-07 21:18:00,163.29,163.29,163.19,163.24,1956100004.0
2007-08-07 21:19:00,163.25,163.27,163.2,163.22,1956100004.0
2007-08-07 21:20:00,163.21,163.3,163.21,163.24,1956100004.0
2007-08-07 21:21:00,163.23,163.23,163.14,163.2,1956100004.0
2007-08-07 21:22:00,163.19,163.21,163.15,163.15,1956100004.0
2007-08-07 21:23:00,163.17,163.24,163.16,163.22,1956100004.0
2007-08-07 21:24:00,163.23,163.25,163.21,163.21,1956100004.0
2007-08-07 21:25:00,163.21,163.21,163.18,163.18,1860599998.0
2007-08-07 21:26:00,163.18,163.21,163.18,163.19,1323599987.0
2007-08-07 21:27:00,163.19,163.19,163.14,163.15,1315299993.0
2007-08-07 21:28:00,163.15,163.27,163.15,163.25,2126599999.0
2007-08-07 21:29:00,163.24,163.27,163.21,163.23,1636400005.0
2007-08-07 21:30:00,163.24,163.28,163.24,163.25,1636400005.0
2007-08-07 21:31:00,163.24,163.33,163.24,163.32,1636400005.0
2007-08-07 21:32:00,163.34,163.36,163.29,163.33,1636400005.0
2007-08-07 21:33:00,163.34,163.51,163.33,163.48,1636400005.0
2007-08-07 21:34:00,163.47,163.47,163.35,163.38,1636400005.0
2007-08-07 21:35:00,163.39,163.47,163.39,163.44,1636400005.0
2007-08-07 21:36:00,163.43,163.47,163.41,163.45,1636400005.0
2007-08-07 21:37:00,163.44,163.48,163.42,163.45,1636400005.0
2007-08-07 21:38:00,163.46,163.47,163.42,163.46,1636400005.0
2007-08-07 21:39:00,163.45,163.48,163.45,163.48,1636400005.0
2007-08-07 21:40:00,163.48,163.48,163.42,163.42,1883199989.0
2007-08-07 21:41:00,163.43,163.43,163.37,163.39,1883199989.0
2007-08-07 21:42:00,163.4,163.43,163.38,163.4,1883199989.0
2007-08-07 21:43:00,163.41,163.41,163.34,163.35,1883199989.0
2007-08-07 21:44:00,163.36,163.4,163.35,163.4,1883199989.0
2007-08-07 21:45:00,163.39,163.45,163.37,163.39,1883199989.0
2007-08-07 21:46:00,163.38,163.38,163.32,163.35,1883199989.0
2007-08-07 21:47:00,163.36,163.37,163.33,163.33,1883199989.0
2007-08-07 21:48:00,163.32,163.34,163.28,163.31,1883199989.0
2007-08-07 21:49:00,163.32,163.32,163.26,163.26,1602399996.0
2007-08-07 21:50:00,163.25,163.25,163.19,163.25,1602399996.0
2007-08-07 21:51:00,163.3,163.32,163.24,163.25,1602399996.0
2007-08-07 21:52:00,163.25,163.25,163.16,163.21,1352000001.0
2007-08-07 21:53:00,163.23,163.27,163.22,163.25,1352000001.0
2007-08-07 21:54:00,163.24,163.24,163.21,163.21,1830200004.0
2007-08-07 21:55:00,163.2,163.23,163.19,163.23,1830200004.0
2007-08-07 21:56:00,163.22,163.27,163.22,163.23,1830200004.0
2007-08-07 21:57:00,163.21,163.23,163.15,163.2,1830200004.0
2007-08-07 21:58:00,163.2,163.23,163.19,163.2,993399999.0
2007-08-07 21:59:00,163.2,163.22,163.155,163.22,1105600001.0
2007-08-07 22:00:00,163.22,163.25,163.19,163.22,919699997.0
2007-08-07 22:01:00,163.23,163.24,163.21,163.23,1119399994.0
2007-08-07 22:02:00,163.24,163.26,163.22,163.25,728400000.0
2007-08-07 22:03:00,163.26,163.26,163.245,163.25,574800003.0
2007-08-07 22:04:00,163.25,163.25,163.2,163.23,388400002.0
2007-08-07 22:05:00,163.23,163.26,163.21,163.22,779600000.0
2007-08-07 22:06:00,163.22,163.26,163.22,163.26,597900000.0
2007-08-07 22:07:00,163.26,163.28,163.26,163.28,197900000.0
2007-08-07 22:08:00,163.28,163.285,163.26,163.26,503800000.0
2007-08-07 22:09:00,163.26,163.28,163.255,163.255,778299995.0
2007-08-07 22:10:00,163.26,163.26,163.22,163.24,515799993.0
2007-08-07 22:11:00,163.24,163.24,163.21,163.21,438999997.0
2007-08-07 22:12:00,163.21,163.22,163.2,163.22,491299996.0
2007-08-07 22:13:00,163.22,163.22,163.18,163.22,254199998.0
2007-08-07 22:14:00,163.205,163.23,163.2,163.23,238999999.0
2007-08-07 22:15:00,163.23,163.24,163.21,163.24,1141500005.0
2007-08-07 22:16:00,163.23,163.25,163.22,163.23,684599998.0
2007-08-07 22:17:00,163.23,163.23,163.22,163.23,138300000.0
2007-08-07 22:18:00,163.23,163.23,163.2,163.21,752399991.0
2007-08-07 22:19:00,163.21,163.22,163.21,163.21,261500000.0
2007-08-07 22:20:00,163.21,163.22,163.21,163.22,381900001.0
2007-08-07 22:21:00,163.22,163.23,163.21,163.22,184100000.0
2007-08-07 22:22:00,163.22,163.23,163.21,163.22,194900000.0
2007-08-07 22:23:00,163.22,163.23,163.22,163.23,22500000.0
2007-08-07 22:24:00,163.23,163.23,163.22,163.23,155600001.0
2007-08-07 22:25:00,163.23,163.23,163.215,163.22,25200000.0
2007-08-07 22:26:00,163.22,163.22,163.21,163.22,400699999.0
2007-08-07 22:27:00,163.22,163.25,163.21,163.23,841500003.0
2007-08-07 22:28:00,163.22,163.24,163.22,163.24,146200001.0
2007-08-07 22:29:00,163.24,163.27,163.23,163.24,306300003.0
2007-08-07 22:30:00,163.22,163.26,163.22,163.24,267200002.0
2007-08-07 22:31:00,163.24,163.24,163.23,163.23,51200000.0
2007-08-07 22:32:00,163.23,163.29,163.22,163.26,1476299996.0
2007-08-07 22:33:00,163.27,163.28,163.225,163.27,811700002.0
2007-08-07 22:34:00,163.27,163.28,163.24,163.27,286100000.0
2007-08-07 22:35:00,163.265,163.31,163.25,163.3,418200001.0
2007-08-07 22:36:00,163.3,163.32,163.29,163.31,658200007.0
2007-08-07 22:37:00,163.31,163.31,163.29,163.305,439400002.0
2007-08-07 22:38:00,163.31,163.35,163.29,163.33,767499995.0
2007-08-07 22:39:00,163.33,163.35,163.31,163.34,640299999.0
2007-08-07 22:40:00,163.34,163.45,163.34,163.43,1287500006.0
2007-08-07 22:41:00,163.44,163.45,163.405,163.42,684800000.0
2007-08-07 22:42:00,163.42,163.42,163.395,163.4,220900000.0
2007-08-07 22:43:00,163.41,163.41,163.385,163.385,199500000.0
2007-08-07 22:44:00,163.39,163.39,163.39,163.39,236000000.0
2007-08-07 22:45:00,163.39,163.39,163.34,163.35,1146199999.0
2007-08-07 22:46:00,163.35,163.36,163.34,163.34,783800004.0
2007-08-07 22:47:00,163.34,163.34,163.28,163.29,1026400000.0
2007-08-07 22:48:00,163.29,163.3,163.28,163.28,285899999.0
2007-08-07 22:49:00,163.29,163.29,163.27,163.27,227399998.0
2007-08-07 22:50:00,163.27,163.27,163.25,163.255,950199999.0
2007-08-07 22:51:00,163.25,163.3,163.25,163.29,660500000.0
2007-08-07 22:52:00,163.29,163.37,163.29,163.35,694100000.0
2007-08-07 22:53:00,163.34,163.34,163.32,163.32,240699998.0
2007-08-07 22:54:00,163.32,163.34,163.27,163.305,1087800001.0
2007-08-07 22:55:00,163.31,163.32,163.29,163.3,335700001.0
2007-08-07 22:56:00,163.3,163.3,163.21,163.27,738199999.0
2007-08-07 22:57:00,163.27,163.27,163.24,163.25,260900000.0
2007-08-07 22:58:00,163.25,163.25,163.23,163.245,588700002.0
2007-08-07 22:59:00,163.245,163.245,163.2,163.21,1727499979.0
2007-08-07 23:00:00,163.21,163.24,163.14,163.22,1180799998.0
2007-08-07 23:01:00,163.21,163.23,163.16,163.18,573900001.0
2007-08-07 23:02:00,163.18,163.2,163.16,163.2,329099997.0
2007-08-07 23:03:00,163.2,163.22,163.18,163.21,260600001.0
2007-08-07 23:04:00,163.21,163.24,163.2,163.23,195100000.0
2007-08-07 23:05:00,163.23,163.25,163.23,163.24,194299997.0
2007-08-07 23:06:00,163.23,163.23,163.19,163.2,252200000.0
2007-08-07 23:07:00,163.2,163.22,163.13,163.17,567700000.0
2007-08-07 23:08:00,163.16,163.18,163.13,163.17,244100004.0
2007-08-07 23:09:00,163.15,163.22,163.15,163.19,402500000.0
2007-08-07 23:10:00,163.19,163.21,163.17,163.21,328800000.0
2007-08-07 23:11:00,163.21,163.21,163.17,163.2,120100002.0
2007-08-07 23:12:00,163.2,163.22,163.19,163.22,172800001.0
2007-08-07 23:13:00,163.205,163.205,163.195,163.195,33400000.0
2007-08-07 23:14:00,163.2,163.2,163.15,163.17,134900000.0
2007-08-07 23:15:00,163.17,163.2,163.17,163.2,135099999.0
2007-08-07 23:16:00,163.205,163.21,163.155,163.19,170900002.0
2007-08-07 23:17:00,163.19,163.23,163.18,163.215,160000002.0
2007-08-07 23:18:00,163.205,163.22,163.17,163.21,112400000.0
2007-08-07 23:19:00,163.21,163.23,163.2,163.22,106700000.0
2007-08-07 23:20:00,163.22,163.22,163.18,163.21,90100000.0
2007-08-07 23:21:00,163.205,163.24,163.2,163.22,144300000.0
2007-08-07 23:22:00,163.22,163.22,163.14,163.16,80300000.0
2007-08-07 23:23:00,163.165,163.24,163.14,163.23,151400000.0
2007-08-07 23:24:00,163.23,163.24,163.18,163.18,148900000.0
2007-08-07 23:26:00,163.18,163.18,163.18,163.18,28000000.0
2007-08-07 23:27:00,163.175,163.175,163.17,163.17,15500000.0
2007-08-07 23:28:00,163.175,163.195,163.175,163.18,393400000.0
2007-08-07 23:29:00,163.18,163.18,163.18,163.18,48000000.0
2007-08-07 23:30:00,163.18,163.18,163.11,163.115,238300000.0
2007-08-07 23:31:00,163.11,163.13,163.11,163.12,452799998.0
2007-08-07 23:32:00,163.12,163.18,163.12,163.18,195000000.0
2007-08-07 23:33:00,163.16,163.18,163.16,163.16,156799997.0
2007-08-07 23:34:00,163.16,163.16,163.15,163.16,313799997.0
2007-08-07 23:35:00,163.15,163.15,163.12,163.12,211899998.0
2007-08-07 23:36:00,163.12,163.12,163.095,163.095,397099988.0
2007-08-07 23:37:00,163.095,163.1,163.08,163.09,145399998.0
2007-08-07 23:38:00,163.09,163.1,163.09,163.1,72800000.0
2007-08-07 23:39:00,163.1,163.11,163.1,163.11,127400000.0
2007-08-07 23:40:00,163.11,163.13,163.11,163.13,103200000.0
2007-08-07 23:41:00,163.13,163.15,163.13,163.14,87400000.0
2007-08-07 23:42:00,163.14,163.17,163.13,163.17,270600000.0
2007-08-07 23:43:00,163.15,163.17,163.14,163.17,428200000.0
2007-08-07 23:44:00,163.17,163.21,163.16,163.21,213600000.0
2007-08-07 23:45:00,163.21,163.24,163.21,163.24,142900000.0
2007-08-07 23:46:00,163.24,163.24,163.21,163.22,194800000.0
2007-08-07 23:47:00,163.22,163.23,163.215,163.22,81200000.0
2007-08-07 23:48:00,163.225,163.23,163.21,163.21,86700000.0
2007-08-07 23:49:00,163.21,163.23,163.195,163.23,302000000.0
2007-08-07 23:50:00,163.23,163.26,163.23,163.25,308300000.0
2007-08-07 23:51:00,163.24,163.26,163.22,163.26,437200000.0
2007-08-07 23:52:00,163.26,163.27,163.23,163.24,225100000.0
2007-08-07 23:53:00,163.24,163.25,163.24,163.245,110000000.0
2007-08-07 23:54:00,163.25,163.25,163.25,163.25,16800000.0
2007-08-07 23:55:00,163.25,163.25,163.21,163.23,211600001.0
2007-08-07 23:56:00,163.23,163.24,163.21,163.23,153800000.0
2007-08-07 23:57:00,163.23,163.25,163.23,163.24,83400000.0
2007-08-07 23:58:00,163.24,163.26,163.24,163.25,275100000.0
2007-08-07 23:59:00,163.25,163.25,163.25,163.25,93600000.0
2007-08-08 00:00:00,163.25,163.25,163.25,163.25,27200000.0
2007-08-08 00:01:00,163.25,163.26,163.23,163.25,585400008.0
2007-08-08 00:02:00,163.25,163.25,163.22,163.24,476200000.0
2007-08-08 00:03:00,163.25,163.27,163.22,163.22,1570699999.0
2007-08-08 00:04:00,163.21,163.23,163.18,163.21,1019100003.0
2007-08-08 00:05:00,163.21,163.21,163.175,163.18,228100000.0
2007-08-08 00:06:00,163.19,163.21,163.185,163.185,65300000.0
2007-08-08 00:07:00,163.19,163.21,163.19,163.21,59400000.0
2007-08-08 00:08:00,163.21,163.22,163.21,163.21,304499991.0
2007-08-08 00:09:00,163.21,163.23,163.21,163.225,139000000.0
2007-08-08 00:10:00,163.22,163.24,163.21,163.23,755400005.0
2007-08-08 00:11:00,163.23,163.24,163.22,163.23,956599993.0
2007-08-08 00:12:00,163.23,163.24,163.22,163.22,890699999.0
2007-08-08 00:13:00,163.225,163.24,163.225,163.24,26000000.0
2007-08-08 00:14:00,163.23,163.24,163.21,163.21,282700000.0
2007-08-08 00:15:00,163.21,163.21,163.2,163.21,75599998.0
2007-08-08 00:16:00,163.22,163.23,163.22,163.23,6500000.0
2007-08-08 00:17:00,163.23,163.23,163.21,163.22,54500000.0
2007-08-08 00:18:00,163.22,163.23,163.19,163.22,653399999.0
2007-08-08 00:19:00,163.23,163.23,163.22,163.22,103800000.0
2007-08-08 00:20:00,163.23,163.23,163.22,163.23,185900002.0
2007-08-08 00:21:00,163.23,163.24,163.22,163.22,97100001.0
2007-08-08 00:22:00,163.2,163.25,163.2,163.25,262800001.0
2007-08-08 00:23:00,163.25,163.27,163.23,163.25,836200004.0
2007-08-08 00:24:00,163.25,163.25,163.25,163.25,16000000.0
2007-08-08 00:25:00,163.25,163.29,163.25,163.29,357599999.0
2007-08-08 00:26:00,163.29,163.29,163.27,163.27,63499999.0
2007-08-08 00:27:00,163.28,163.28,163.27,163.28,81100000.0
2007-08-08 00:28:00,163.27,163.3,163.27,163.29,221800001.0
2007-08-08 00:29:00,163.3,163.32,163.3,163.32,258000002.0
2007-08-08 00:30:00,163.32,163.32,163.255,163.26,432100006.0
2007-08-08 00:31:00,163.26,163.26,163.25,163.25,72800000.0
2007-08-08 00:32:00,163.25,163.27,163.25,163.25,478600000.0
2007-08-08 00:33:00,163.25,163.28,163.24,163.26,893299999.0
2007-08-08 00:34:00,163.26,163.26,163.23,163.24,491299999.0
2007-08-08 00:35:00,163.24,163.25,163.21,163.21,205799999.0
2007-08-08 00:36:00,163.21,163.23,163.21,163.21,639600001.0
2007-08-08 00:37:00,163.21,163.21,163.17,163.17,1340900000.0
2007-08-08 00:38:00,163.17,163.19,163.17,163.19,261600000.0
2007-08-08 00:39:00,163.19,163.19,163.19,163.19,24000000.0
2007-08-08 00:40:00,163.19,163.19,163.18,163.18,221099995.0
2007-08-08 00:41:00,163.18,163.2,163.175,163.2,191199999.0
2007-08-08 00:42:00,163.2,163.26,163.2,163.26,1003600002.0
2007-08-08 00:43:00,163.26,163.26,163.24,163.25,290300004.0
2007-08-08 00:44:00,163.25,163.25,163.23,163.23,984499991.0
2007-08-08 00:45:00,163.23,163.25,163.23,163.25,377199998.0
2007-08-08 00:46:00,163.255,163.28,163.255,163.28,102300000.0
2007-08-08 00:47:00,163.27,163.29,163.25,163.29,287600002.0
2007-08-08 00:48:00,163.29,163.3,163.29,163.29,306699999.0
2007-08-08 00:49:00,163.29,163.29,163.26,163.27,171600003.0
2007-08-08 00:50:00,163.27,163.27,163.25,163.25,281600000.0
2007-08-08 00:51:00,163.25,163.25,163.22,163.23,651700002.0
2007-08-08 00:52:00,163.24,163.26,163.24,163.26,253500000.0
2007-08-08 00:53:00,163.26,163.27,163.26,163.26,450600000.0
2007-08-08 00:54:00,163.26,163.27,163.21,163.26,1006700000.0
2007-08-08 00:55:00,163.26,163.26,163.23,163.26,651199998.0
2007-08-08 00:56:00,163.26,163.26,163.24,163.25,872200005.0
2007-08-08 00:57:00,163.25,163.25,163.25,163.25,276600008.0
2007-08-08 00:58:00,163.25,163.25,163.23,163.25,887500016.0
2007-08-08 00:59:00,163.24,163.26,163.24,163.25,884399988.0
2007-08-08 01:00:00,163.25,163.25,163.23,163.24,551700004.0
2007-08-08 01:01:00,163.25,163.25,163.24,163.24,306500001.0
2007-08-08 01:02:00,163.23,163.25,163.23,163.25,722400000.0
2007-08-08 01:03:00,163.26,163.26,163.25,163.25,537799996.0
2007-08-08 01:04:00,163.26,163.3,163.26,163.3,587199993.0
2007-08-08 01:05:00,163.3,163.31,163.26,163.28,1987300000.0
2007-08-08 01:06:00,163.29,163.29,163.28,163.28,392399992.0
2007-08-08 01:07:00,163.29,163.3,163.28,163.3,242199999.0
2007-08-08 01:08:00,163.3,163.325,163.3,163.325,333099996.0
2007-08-08 01:09:00,163.325,163.37,163.325,163.35,1223800000.0
2007-08-08 01:10:00,163.34,163.35,163.33,163.35,237400000.0
2007-08-08 01:11:00,163.35,163.4,163.32,163.34,1075500005.0
2007-08-08 01:12:00,163.34,163.35,163.31,163.32,648699995.0
2007-08-08 01:13:00,163.325,163.35,163.31,163.35,1535100016.0
2007-08-08 01:14:00,163.35,163.37,163.35,163.37,459700005.0
2007-08-08 01:15:00,163.37,163.37,163.35,163.35,381999994.0
2007-08-08 01:16:00,163.35,163.37,163.335,163.35,871999996.0
2007-08-08 01:17:00,163.35,163.35,163.34,163.35,1297699992.0
2007-08-08 01:18:00,163.35,163.35,163.33,163.35,958200001.0
2007-08-08 01:19:00,163.35,163.37,163.35,163.35,892099991.0
2007-08-08 01:20:00,163.35,163.36,163.35,163.36,303999996.0
2007-08-08 01:21:00,163.36,163.37,163.35,163.35,418000003.0
2007-08-08 01:22:00,163.35,163.4,163.35,163.4,1173100012.0
2007-08-08 01:23:00,163.4,163.42,163.38,163.41,1353199983.0
2007-08-08 01:24:00,163.415,163.42,163.4,163.415,444700004.0
2007-08-08 01:25:00,163.415,163.45,163.41,163.45,1773399995.0
2007-08-08 01:26:00,163.45,163.46,163.425,163.46,1162500006.0
2007-08-08 01:27:00,163.46,163.46,163.43,163.445,975799994.0
2007-08-08 01:28:00,163.44,163.44,163.42,163.43,949499992.0
2007-08-08 01:29:00,163.43,163.43,163.4,163.4,721699999.0
2007-08-08 01:30:00,163.4,163.41,163.4,163.41,841399999.0
2007-08-08 01:31:00,163.41,163.435,163.39,163.42,1711699996.0
2007-08-08 01:32:00,163.42,163.42,163.39,163.4,1065699997.0
2007-08-08 01:33:00,163.41,163.41,163.38,163.4,886899997.0
2007-08-08 01:34:00,163.38,163.42,163.38,163.41,886899997.0
2007-08-08 01:35:00,163.41,163.42,163.4,163.41,439200000.0
2007-08-08 01:36:00,163.41,163.43,163.395,163.4,1919300015.0
2007-08-08 01:37:00,163.4,163.42,163.38,163.38,1609399973.0
2007-08-08 01:38:00,163.38,163.4,163.35,163.35,1560800007.0
2007-08-08 01:39:00,163.36,163.37,163.33,163.34,1437400000.0
2007-08-08 01:40:00,163.34,163.35,163.335,163.335,485700003.0
2007-08-08 01:41:00,163.335,163.34,163.335,163.34,378200001.0
2007-08-08 01:42:00,163.34,163.34,163.33,163.34,656900000.0
2007-08-08 01:43:00,163.33,163.34,163.3,163.33,1116400001.0
2007-08-08 01:44:00,163.33,163.33,163.29,163.3,1116400001.0
2007-08-08 01:45:00,163.3,163.33,163.3,163.32,709099999.0
2007-08-08 01:46:00,163.32,163.345,163.31,163.32,1246400005.0
2007-08-08 01:47:00,163.32,163.34,163.32,163.34,485300002.0
2007-08-08 01:48:00,163.33,163.39,163.33,163.38,1521200011.0
2007-08-08 01:49:00,163.41,163.43,163.4,163.43,2087300006.0
2007-08-08 01:50:00,163.44,163.53,163.44,163.5,2087300006.0
2007-08-08 01:51:00,163.51,163.58,163.5,163.53,2087300006.0
2007-08-08 01:52:00,163.53,163.53,163.49,163.51,1753100019.0
2007-08-08 01:53:00,163.51,163.57,163.51,163.545,1225100005.0
2007-08-08 01:54:00,163.56,163.6,163.56,163.59,1876400034.0
2007-08-08 01:55:00,163.6,163.63,163.59,163.63,1876400034.0
2007-08-08 01:56:00,163.625,163.65,163.62,163.64,1876400034.0
2007-08-08 01:57:00,163.64,163.65,163.62,163.64,2101400009.0
2007-08-08 01:58:00,163.65,163.65,163.63,163.63,2101400009.0
2007-08-08 01:59:00,163.64,163.73,163.63,163.73,2101400009.0
2007-08-08 02:00:00,163.72,163.73,163.67,163.69,2101400009.0
2007-08-08 02:01:00,163.7,163.7,163.65,163.66,2101400009.0
2007-08-08 02:02:00,163.65,163.65,163.63,163.64,2101400009.0
2007-08-08 02:03:00,163.62,163.62,163.57,163.6,2101400009.0
2007-08-08 02:04:00,163.6,163.63,163.58,163.59,2101400009.0
2007-08-08 02:05:00,163.58,163.59,163.56,163.57,2119599993.0
2007-08-08 02:06:00,163.57,163.6,163.56,163.57,987699998.0
2007-08-08 02:07:00,163.57,163.575,163.55,163.56,1054700009.0
2007-08-08 02:08:00,163.58,163.59,163.55,163.55,1734499995.0
2007-08-08 02:09:00,163.56,163.56,163.54,163.56,1734499995.0
2007-08-08 02:10:00,163.55,163.57,163.55,163.57,1734499995.0
2007-08-08 02:11:00,163.56,163.56,163.51,163.53,1734499995.0
2007-08-08 02:12:00,163.52,163.53,163.49,163.49,1734499995.0
2007-08-08 02:13:00,163.5,163.52,163.46,163.51,1734499995.0
2007-08-08 02:14:00,163.5,163.51,163.46,163.47,1734499995.0
2007-08-08 02:15:00,163.47,163.5,163.46,163.49,1734499995.0
2007-08-08 02:16:00,163.48,163.49,163.44,163.47,1215400031.0
2007-08-08 02:17:00,163.48,163.49,163.48,163.48,1215400031.0
2007-08-08 02:18:00,163.48,163.48,163.48,163.48,289400002.0
2007-08-08 02:19:00,163.49,163.52,163.49,163.51,1355599986.0
2007-08-08 02:20:00,163.52,163.57,163.51,163.56,1355599986.0
2007-08-08 02:21:00,163.56,163.57,163.55,163.555,1355599986.0
2007-08-08 02:22:00,163.56,163.57,163.54,163.55,1790200007.0
2007-08-08 02:23:00,163.56,163.56,163.51,163.52,632999991.0
2007-08-08 02:24:00,163.5,163.55,163.5,163.55,632999991.0
2007-08-08 02:25:00,163.55,163.56,163.52,163.54,1596200007.0
2007-08-08 02:26:00,163.54,163.56,163.535,163.55,1663200000.0
2007-08-08 02:27:00,163.55,163.55,163.53,163.54,1058499998.0
2007-08-08 02:28:00,163.54,163.55,163.52,163.53,1525700003.0
2007-08-08 02:29:00,163.53,163.53,163.52,163.53,469399997.0
2007-08-08 02:30:00,163.54,163.56,163.525,163.55,1581800003.0
2007-08-08 02:31:00,163.56,163.59,163.56,163.57,1028599999.0
2007-08-08 02:32:00,163.56,163.57,163.56,163.56,1028599999.0
2007-08-08 02:33:00,163.555,163.57,163.55,163.565,1028599999.0
2007-08-08 02:34:00,163.58,163.62,163.57,163.61,1248500001.0
2007-08-08 02:35:00,163.6,163.63,163.59,163.61,1248500001.0
2007-08-08 02:36:00,163.61,163.62,163.6,163.62,1248500001.0
2007-08-08 02:37:00,163.61,163.62,163.56,163.56,670399994.0
2007-08-08 02:38:00,163.55,163.57,163.53,163.56,670399994.0
2007-08-08 02:39:00,163.55,163.57,163.55,163.56,670399994.0
2007-08-08 02:40:00,163.56,163.58,163.56,163.56,1892699988.0
2007-08-08 02:41:00,163.56,163.56,163.52,163.55,1771199988.0
2007-08-08 02:42:00,163.55,163.57,163.54,163.56,1032100004.0
2007-08-08 02:43:00,163.56,163.56,163.55,163.56,453300002.0
2007-08-08 02:44:00,163.56,163.56,163.56,163.56,155200000.0
2007-08-08 02:45:00,163.56,163.58,163.56,163.57,505199997.0
2007-08-08 02:46:00,163.57,163.59,163.56,163.57,749200005.0
2007-08-08 02:47:00,163.55,163.58,163.55,163.565,1232000012.0
2007-08-08 02:48:00,163.56,163.62,163.56,163.6,1740600014.0
2007-08-08 02:49:00,163.6,163.6,163.59,163.59,273200002.0
2007-08-08 02:50:00,163.59,163.6,163.59,163.59,213699998.0
2007-08-08 02:51:00,163.59,163.62,163.58,163.62,1734500002.0
2007-08-08 02:52:00,163.62,163.62,163.59,163.6,986699998.0
2007-08-08 02:53:00,163.59,163.6,163.555,163.56,1461700012.0
2007-08-08 02:54:00,163.56,163.61,163.56,163.61,982899998.0
2007-08-08 02:55:00,163.62,163.65,163.6,163.63,1585899992.0
2007-08-08 02:56:00,163.63,163.64,163.58,163.59,1585899992.0
2007-08-08 02:57:00,163.595,163.6,163.56,163.56,1895399991.0
2007-08-08 02:58:00,163.565,163.585,163.56,163.585,1786600009.0
2007-08-08 02:59:00,163.59,163.595,163.56,163.57,2106899997.0
2007-08-08 03:00:00,163.58,163.58,163.56,163.56,1906300008.0
2007-08-08 03:01:00,163.535,163.56,163.53,163.54,1906300008.0
2007-08-08 03:02:00,163.54,163.55,163.53,163.54,940200010.0
2007-08-08 03:03:00,163.54,163.54,163.51,163.51,645199994.0
2007-08-08 03:04:00,163.51,163.52,163.51,163.51,290400000.0
2007-08-08 03:05:00,163.51,163.51,163.5,163.505,728399993.0
2007-08-08 03:06:00,163.52,163.53,163.51,163.51,578200002.0
2007-08-08 03:07:00,163.51,163.51,163.5,163.5,578200002.0
2007-08-08 03:08:00,163.5,163.52,163.48,163.52,1349799999.0
2007-08-08 03:09:00,163.52,163.53,163.5,163.51,1603300001.0
2007-08-08 03:10:00,163.51,163.52,163.5,163.51,336400003.0
2007-08-08 03:11:00,163.52,163.52,163.47,163.495,1376500001.0
2007-08-08 03:12:00,163.5,163.52,163.5,163.52,1184399997.0
2007-08-08 03:13:00,163.52,163.54,163.51,163.53,1207200001.0
2007-08-08 03:14:00,163.52,163.56,163.52,163.55,1217999993.0
2007-08-08 03:15:00,163.53,163.57,163.53,163.57,1217999993.0
2007-08-08 03:16:00,163.57,163.61,163.56,163.6,1909400015.0
2007-08-08 03:17:00,163.59,163.6,163.56,163.565,1561500009.0
2007-08-08 03:18:00,163.57,163.57,163.55,163.56,1984899997.0
2007-08-08 03:19:00,163.56,163.57,163.55,163.55,901300011.0
2007-08-08 03:20:00,163.56,163.56,163.56,163.56,483399993.0
2007-08-08 03:21:00,163.56,163.56,163.53,163.54,738299998.0
2007-08-08 03:22:00,163.53,163.56,163.53,163.55,1216899999.0
2007-08-08 03:23:00,163.55,163.585,163.545,163.58,1216899999.0
2007-08-08 03:24:00,163.58,163.59,163.57,163.59,1451500012.0
2007-08-08 03:25:00,163.59,163.59,163.57,163.58,917399994.0
2007-08-08 03:26:00,163.58,163.59,163.57,163.57,1891400010.0
2007-08-08 03:27:00,163.56,163.58,163.55,163.57,1497499984.0
2007-08-08 03:28:00,163.57,163.57,163.55,163.57,752699996.0
2007-08-08 03:29:00,163.57,163.6,163.57,163.59,2077799994.0
2007-08-08 03:30:00,163.59,163.61,163.57,163.6,1491300009.0
2007-08-08 03:31:00,163.595,163.62,163.59,163.595,1972900002.0
2007-08-08 03:32:00,163.59,163.61,163.58,163.6,834599997.0
2007-08-08 03:33:00,163.6,163.61,163.59,163.6,613800002.0
2007-08-08 03:34:00,163.61,163.62,163.58,163.59,1741499996.0
2007-08-08 03:35:00,163.58,163.6,163.58,163.59,980700006.0
2007-08-08 03:36:00,163.58,163.62,163.58,163.605,678199996.0
2007-08-08 03:37:00,163.6,163.62,163.595,163.62,796600000.0
2007-08-08 03:38:00,163.62,163.62,163.59,163.6,728400000.0
2007-08-08 03:39:00,163.6,163.6,163.6,163.6,411599988.0
2007-08-08 03:40:00,163.6,163.6,163.6,163.6,320899995.0
2007-08-08 03:41:00,163.6,163.61,163.59,163.6,1138199983.0
2007-08-08 03:42:00,163.59,163.6,163.59,163.59,1141700006.0
2007-08-08 03:43:00,163.59,163.59,163.57,163.58,809800006.0
2007-08-08 03:44:00,163.57,163.57,163.55,163.56,1147800002.0
2007-08-08 03:45:00,163.56,163.56,163.56,163.56,172000001.0
2007-08-08 03:46:00,163.56,163.56,163.535,163.54,960200006.0
2007-08-08 03:47:00,163.545,163.57,163.535,163.54,1673900019.0
2007-08-08 03:48:00,163.55,163.56,163.54,163.56,1033600006.0
2007-08-08 03:49:00,163.54,163.56,163.54,163.55,1033600006.0
2007-08-08 03:50:00,163.54,163.56,163.52,163.55,1033600006.0
2007-08-08 03:51:00,163.55,163.56,163.51,163.54,1429599987.0
2007-08-08 03:52:00,163.54,163.55,163.53,163.55,863899996.0
2007-08-08 03:53:00,163.55,163.56,163.55,163.56,1019999988.0
2007-08-08 03:54:00,163.57,163.57,163.53,163.54,395900000.0
2007-08-08 03:55:00,163.55,163.56,163.53,163.55,1536699999.0
2007-08-08 03:56:00,163.56,163.56,163.52,163.54,1536699999.0
2007-08-08 03:57:00,163.52,163.54,163.495,163.51,1536699999.0
2007-08-08 03:58:00,163.51,163.51,163.51,163.51,287199999.0
2007-08-08 03:59:00,163.51,163.52,163.5,163.52,498900004.0
2007-08-08 04:00:00,163.52,163.52,163.5,163.52,1402600000.0
2007-08-08 04:01:00,163.52,163.53,163.5,163.52,484199994.0
2007-08-08 04:02:00,163.515,163.53,163.51,163.52,484199994.0
2007-08-08 04:03:00,163.52,163.54,163.51,163.54,1716699995.0
2007-08-08 04:04:00,163.53,163.53,163.51,163.52,1716699995.0
2007-08-08 04:05:00,163.51,163.55,163.51,163.54,1716699995.0
2007-08-08 04:06:00,163.55,163.55,163.53,163.535,841999990.0
2007-08-08 04:07:00,163.54,163.55,163.53,163.53,374300000.0
2007-08-08 04:08:00,163.54,163.55,163.53,163.54,955800002.0
2007-08-08 04:09:00,163.54,163.55,163.53,163.55,140299998.0
2007-08-08 04:10:00,163.55,163.55,163.54,163.55,568899999.0
2007-08-08 04:11:00,163.55,163.55,163.53,163.54,508100002.0
2007-08-08 04:12:00,163.54,163.54,163.53,163.53,244799998.0
2007-08-08 04:13:00,163.53,163.53,163.51,163.51,290700003.0
2007-08-08 04:14:00,163.51,163.52,163.5,163.505,1203800001.0
2007-08-08 04:15:00,163.51,163.52,163.46,163.46,2051599997.0
2007-08-08 04:16:00,163.47,163.47,163.43,163.44,1667600001.0
2007-08-08 04:17:00,163.45,163.45,163.41,163.42,1667600001.0
2007-08-08 04:18:00,163.43,163.44,163.39,163.41,1667600001.0
2007-08-08 04:19:00,163.41,163.44,163.4,163.4,1354800006.0
2007-08-08 04:20:00,163.4,163.42,163.39,163.39,2080399977.0
2007-08-08 04:21:00,163.4,163.42,163.4,163.41,586000001.0
2007-08-08 04:22:00,163.41,163.42,163.41,163.42,460600002.0
2007-08-08 04:23:00,163.42,163.42,163.39,163.41,693299999.0
2007-08-08 04:24:00,163.4,163.42,163.39,163.4,1859900001.0
2007-08-08 04:25:00,163.41,163.43,163.39,163.41,2010299995.0
2007-08-08 04:26:00,163.41,163.41,163.38,163.38,2010299995.0
2007-08-08 04:27:00,163.38,163.38,163.37,163.37,1310899994.0
2007-08-08 04:28:00,163.38,163.38,163.37,163.37,417399994.0
2007-08-08 04:29:00,163.38,163.38,163.37,163.38,523699994.0
2007-08-08 04:30:00,163.37,163.39,163.37,163.39,938000013.0
2007-08-08 04:31:00,163.37,163.39,163.36,163.37,924200012.0
2007-08-08 04:32:00,163.38,163.39,163.38,163.38,924200012.0
2007-08-08 04:33:00,163.39,163.43,163.37,163.42,1600400004.0
2007-08-08 04:34:00,163.41,163.42,163.4,163.4,1600400004.0
2007-08-08 04:35:00,163.4,163.4,163.365,163.39,1629899998.0
2007-08-08 04:36:00,163.38,163.38,163.37,163.37,789500000.0
2007-08-08 04:37:00,163.37,163.38,163.34,163.35,1677699995.0
2007-08-08 04:38:00,163.35,163.35,163.34,163.35,1085599993.0
2007-08-08 04:39:00,163.34,163.35,163.34,163.34,1054300004.0
2007-08-08 04:40:00,163.34,163.35,163.33,163.35,1054300004.0
2007-08-08 04:41:00,163.36,163.38,163.35,163.375,1141399996.0
2007-08-08 04:42:00,163.37,163.38,163.36,163.38,754000003.0
2007-08-08 04:43:00,163.38,163.39,163.37,163.375,1786299997.0
2007-08-08 04:44:00,163.38,163.38,163.37,163.38,553899987.0
2007-08-08 04:45:00,163.38,163.38,163.38,163.38,132500000.0
2007-08-08 04:46:00,163.38,163.38,163.37,163.38,784100000.0
2007-08-08 04:47:00,163.37,163.39,163.37,163.38,738800011.0
2007-08-08 04:48:00,163.38,163.38,163.375,163.38,387000000.0
2007-08-08 04:49:00,163.38,163.38,163.37,163.37,422899999.0
2007-08-08 04:50:00,163.375,163.4,163.37,163.39,945300008.0
2007-08-08 04:51:00,163.39,163.39,163.375,163.39,447200006.0
2007-08-08 04:52:00,163.39,163.44,163.38,163.44,2034800002.0
2007-08-08 04:53:00,163.45,163.48,163.44,163.48,2034800002.0
2007-08-08 04:54:00,163.48,163.49,163.44,163.44,1048800001.0
2007-08-08 04:55:00,163.43,163.46,163.42,163.45,1048800001.0
2007-08-08 04:56:00,163.45,163.47,163.45,163.46,437200001.0
2007-08-08 04:57:00,163.46,163.46,163.42,163.45,1371000016.0
2007-08-08 04:58:00,163.46,163.46,163.43,163.46,1387900001.0
2007-08-08 04:59:00,163.44,163.46,163.43,163.45,1387900001.0
2007-08-08 05:00:00,163.45,163.48,163.45,163.47,1816199995.0
2007-08-08 05:01:00,163.47,163.475,163.47,163.475,330699998.0
2007-08-08 05:02:00,163.47,163.48,163.47,163.48,611499995.0
2007-08-08 05:03:00,163.47,163.49,163.47,163.48,1236299995.0
2007-08-08 05:04:00,163.48,163.5,163.47,163.48,1054800001.0
2007-08-08 05:05:00,163.47,163.5,163.47,163.49,645299998.0
2007-08-08 05:06:00,163.49,163.49,163.48,163.48,116000000.0
2007-08-08 05:07:00,163.48,163.5,163.47,163.49,1020199996.0
2007-08-08 05:08:00,163.485,163.49,163.48,163.48,360799999.0
2007-08-08 05:09:00,163.48,163.48,163.48,163.48,331499999.0
2007-08-08 05:10:00,163.49,163.53,163.48,163.52,803699995.0
2007-08-08 05:11:00,163.52,163.52,163.49,163.5,291399994.0
2007-08-08 05:12:00,163.49,163.51,163.49,163.5,291399994.0
2007-08-08 05:13:00,163.49,163.5,163.49,163.5,291399994.0
2007-08-08 05:14:00,163.5,163.51,163.5,163.51,529700005.0
2007-08-08 05:15:00,163.51,163.51,163.505,163.505,550499990.0
2007-08-08 05:17:00,163.51,163.51,163.5,163.5,225099999.0
2007-08-08 05:18:00,163.5,163.5,163.5,163.5,266399990.0
2007-08-08 05:19:00,163.5,163.5,163.5,163.5,236899993.0
2007-08-08 05:20:00,163.5,163.5,163.49,163.5,248800001.0
2007-08-08 05:21:00,163.5,163.505,163.49,163.495,603799985.0
2007-08-08 05:22:00,163.495,163.505,163.495,163.495,98099998.0
2007-08-08 05:23:00,163.495,163.5,163.49,163.495,431700001.0
2007-08-08 05:24:00,163.5,163.5,163.49,163.495,189500006.0
2007-08-08 05:25:00,163.495,163.495,163.49,163.49,38500000.0
2007-08-08 05:26:00,163.49,163.49,163.49,163.49,154999996.0
2007-08-08 05:27:00,163.49,163.49,163.46,163.48,1691500005.0
2007-08-08 05:28:00,163.495,163.53,163.49,163.52,643599990.0
2007-08-08 05:29:00,163.53,163.53,163.515,163.53,248700000.0
2007-08-08 05:30:00,163.53,163.53,163.51,163.52,586899990.0
2007-08-08 05:31:00,163.525,163.56,163.52,163.55,1014807707.0
2007-08-08 05:32:00,163.54,163.56,163.53,163.54,802199996.0
2007-08-08 05:33:00,163.54,163.54,163.53,163.53,468500004.0
2007-08-08 05:34:00,163.52,163.54,163.5,163.5,329600000.0
2007-08-08 05:35:00,163.5,163.51,163.5,163.5,329600000.0
2007-08-08 05:36:00,163.5,163.52,163.5,163.52,317399990.0
2007-08-08 05:37:00,163.52,163.53,163.5,163.525,1199200000.0
2007-08-08 05:38:00,163.54,163.545,163.525,163.54,298600000.0
2007-08-08 05:39:00,163.535,163.545,163.53,163.53,64800000.0
2007-08-08 05:40:00,163.545,163.545,163.52,163.535,719300002.0
2007-08-08 05:41:00,163.53,163.55,163.53,163.535,259700004.0
2007-08-08 05:42:00,163.53,163.535,163.52,163.52,111100000.0
2007-08-08 05:43:00,163.53,163.54,163.52,163.52,611100004.0
2007-08-08 05:44:00,163.52,163.52,163.51,163.52,913299994.0
2007-08-08 05:45:00,163.52,163.52,163.5,163.5,1408399988.0
2007-08-08 05:46:00,163.5,163.51,163.49,163.5,1076799999.0
2007-08-08 05:47:00,163.5,163.5,163.45,163.45,1936800018.0
2007-08-08 05:48:00,163.45,163.485,163.45,163.475,1105799978.0
2007-08-08 05:49:00,163.475,163.49,163.475,163.49,182900001.0
2007-08-08 05:50:00,163.49,163.535,163.49,163.52,1199100009.0
2007-08-08 05:51:00,163.52,163.53,163.51,163.525,844200018.0
2007-08-08 05:52:00,163.525,163.53,163.46,163.47,2006199985.0
2007-08-08 05:53:00,163.47,163.47,163.44,163.46,1843000023.0
2007-08-08 05:54:00,163.46,163.47,163.45,163.47,2102999981.0
2007-08-08 05:55:00,163.47,163.49,163.46,163.48,904000012.0
2007-08-08 05:56:00,163.48,163.5,163.48,163.49,1074899987.0
2007-08-08 05:57:00,163.49,163.5,163.48,163.48,676999988.0
2007-08-08 05:58:00,163.49,163.49,163.48,163.48,835500012.0
2007-08-08 05:59:00,163.48,163.49,163.475,163.49,464600002.0
2007-08-08 06:00:00,163.49,163.5,163.48,163.48,1087299990.0
2007-08-08 06:01:00,163.48,163.48,163.48,163.48,91700000.0
2007-08-08 06:02:00,163.48,163.48,163.48,163.48,179000000.0
2007-08-08 06:03:00,163.48,163.48,163.44,163.475,741700006.0
2007-08-08 06:04:00,163.47,163.47,163.46,163.47,904500001.0
2007-08-08 06:05:00,163.47,163.47,163.45,163.46,242000001.0
2007-08-08 06:06:00,163.46,163.46,163.45,163.45,44600000.0
2007-08-08 06:07:00,163.45,163.455,163.44,163.45,619800009.0
2007-08-08 06:08:00,163.45,163.45,163.45,163.45,363400000.0
2007-08-08 06:09:00,163.45,163.45,163.405,163.43,581699996.0
2007-08-08 06:10:00,163.43,163.44,163.4,163.42,918299987.0
2007-08-08 06:11:00,163.42,163.42,163.39,163.41,1891900011.0
2007-08-08 06:12:00,163.415,163.415,163.39,163.4,517800001.0
2007-08-08 06:13:00,163.4,163.43,163.4,163.43,726899995.0
2007-08-08 06:14:00,163.43,163.43,163.43,163.43,557799993.0
2007-08-08 06:15:00,163.43,163.46,163.42,163.46,1683999992.0
2007-08-08 06:16:00,163.45,163.46,163.45,163.45,687600002.0
2007-08-08 06:17:00,163.46,163.46,163.45,163.46,548600003.0
2007-08-08 06:18:00,163.46,163.46,163.41,163.43,1217500004.0
2007-08-08 06:19:00,163.43,163.44,163.42,163.44,305999997.0
2007-08-08 06:20:00,163.44,163.44,163.43,163.44,764299999.0
2007-08-08 06:21:00,163.44,163.445,163.415,163.425,1076199996.0
2007-08-08 06:22:00,163.425,163.45,163.42,163.43,1907199983.0
2007-08-08 06:23:00,163.43,163.46,163.42,163.44,1901799994.0
2007-08-08 06:24:00,163.44,163.445,163.43,163.435,1216699989.0
2007-08-08 06:25:00,163.43,163.43,163.4,163.4,1385299993.0
2007-08-08 06:26:00,163.39,163.42,163.39,163.41,919699988.0
2007-08-08 06:27:00,163.41,163.42,163.4,163.4,942400018.0
2007-08-08 06:28:00,163.42,163.47,163.4,163.46,797199994.0
2007-08-08 06:29:00,163.48,163.54,163.48,163.535,797199994.0
2007-08-08 06:30:00,163.54,163.54,163.525,163.54,1149500002.0
2007-08-08 06:31:00,163.54,163.55,163.52,163.53,1694599999.0
2007-08-08 06:32:00,163.53,163.54,163.51,163.52,1907999989.0
2007-08-08 06:33:00,163.52,163.54,163.5,163.5,1320200002.0
2007-08-08 06:34:00,163.5,163.53,163.5,163.51,1951800000.0
2007-08-08 06:35:00,163.5,163.53,163.49,163.49,1298900005.0
2007-08-08 06:36:00,163.495,163.5,163.49,163.5,1368599979.0
2007-08-08 06:37:00,163.5,163.5,163.48,163.48,568599995.0
2007-08-08 06:38:00,163.49,163.49,163.475,163.48,790199998.0
2007-08-08 06:39:00,163.48,163.49,163.48,163.48,252499994.0
2007-08-08 06:40:00,163.49,163.49,163.45,163.45,1424799994.0
2007-08-08 06:41:00,163.45,163.47,163.45,163.47,829499996.0
2007-08-08 06:42:00,163.47,163.47,163.47,163.47,12800000.0
2007-08-08 06:43:00,163.47,163.47,163.47,163.47,12000000.0
2007-08-08 06:44:00,163.465,163.47,163.46,163.47,705099995.0
2007-08-08 06:45:00,163.48,163.48,163.47,163.47,355199998.0
2007-08-08 06:46:00,163.465,163.49,163.465,163.48,355199998.0
2007-08-08 06:47:00,163.48,163.48,163.48,163.48,16800000.0
2007-08-08 06:48:00,163.48,163.5,163.48,163.49,852199986.0
2007-08-08 06:49:00,163.495,163.51,163.49,163.51,1152700008.0
2007-08-08 06:50:00,163.51,163.52,163.49,163.51,1220999994.0
2007-08-08 06:51:00,163.51,163.53,163.51,163.52,1149500010.0
2007-08-08 06:52:00,163.52,163.53,163.52,163.53,1018900007.0
2007-08-08 06:53:00,163.53,163.53,163.51,163.52,611000001.0
2007-08-08 06:54:00,163.53,163.54,163.52,163.54,296100002.0
2007-08-08 06:55:00,163.54,163.54,163.52,163.53,488499995.0
2007-08-08 06:56:00,163.53,163.54,163.53,163.53,608999994.0
2007-08-08 06:57:00,163.53,163.54,163.53,163.54,255600001.0
2007-08-08 06:58:00,163.54,163.55,163.54,163.54,306799999.0
2007-08-08 06:59:00,163.55,163.55,163.54,163.54,578699995.0
2007-08-08 07:00:00,163.53,163.55,163.52,163.53,1434999997.0
2007-08-08 07:01:00,163.53,163.53,163.52,163.52,1434999997.0
2007-08-08 07:02:00,163.53,163.54,163.52,163.52,1839999967.0
2007-08-08 07:03:00,163.53,163.53,163.52,163.53,438500001.0
2007-08-08 07:04:00,163.525,163.54,163.525,163.54,393600001.0
2007-08-08 07:05:00,163.54,163.54,163.52,163.52,358900000.0
2007-08-08 07:06:00,163.52,163.53,163.52,163.53,738500007.0
2007-08-08 07:07:00,163.53,163.54,163.53,163.53,370299994.0
2007-08-08 07:08:00,163.53,163.55,163.53,163.54,669600000.0
2007-08-08 07:09:00,163.54,163.55,163.54,163.54,440699986.0
2007-08-08 07:10:00,163.54,163.55,163.54,163.55,328699994.0
2007-08-08 07:11:00,163.55,163.56,163.55,163.56,923899982.0
2007-08-08 07:12:00,163.56,163.56,163.55,163.56,325400004.0
2007-08-08 07:13:00,163.56,163.56,163.54,163.56,974100015.0
2007-08-08 07:14:00,163.555,163.57,163.54,163.55,2007200020.0
2007-08-08 07:15:00,163.55,163.55,163.535,163.54,1438899978.0
2007-08-08 07:16:00,163.54,163.54,163.54,163.54,265499995.0
2007-08-08 07:17:00,163.54,163.55,163.53,163.54,611199989.0
2007-08-08 07:18:00,163.55,163.55,163.54,163.55,537599993.0
2007-08-08 07:19:00,163.55,163.55,163.54,163.55,623999996.0
2007-08-08 07:20:00,163.54,163.54,163.53,163.53,1054299997.0
2007-08-08 07:21:00,163.53,163.53,163.53,163.53,231200000.0
2007-08-08 07:22:00,163.53,163.53,163.53,163.53,400000000.0
2007-08-08 07:23:00,163.53,163.54,163.52,163.53,756699997.0
2007-08-08 07:24:00,163.54,163.54,163.53,163.53,679799992.0
2007-08-08 07:25:00,163.54,163.54,163.52,163.54,1176600012.0
2007-08-08 07:26:00,163.54,163.54,163.53,163.53,488500006.0
2007-08-08 07:27:00,163.53,163.53,163.53,163.53,754700000.0
2007-08-08 07:28:00,163.53,163.54,163.53,163.54,450600012.0
2007-08-08 07:29:00,163.54,163.55,163.54,163.55,1004200003.0
2007-08-08 07:30:00,163.55,163.56,163.54,163.55,1517100007.0
2007-08-08 07:31:00,163.55,163.59,163.55,163.58,838199996.0
2007-08-08 07:32:00,163.57,163.57,163.53,163.56,718899999.0
2007-08-08 07:33:00,163.56,163.58,163.555,163.56,718899999.0
2007-08-08 07:34:00,163.565,163.58,163.565,163.58,461499996.0
2007-08-08 07:35:00,163.57,163.58,163.56,163.57,965199992.0
2007-08-08 07:36:00,163.57,163.57,163.56,163.57,653599999.0
2007-08-08 07:37:00,163.57,163.57,163.54,163.555,2026400002.0
2007-08-08 07:38:00,163.55,163.56,163.54,163.55,682900002.0
2007-08-08 07:39:00,163.545,163.57,163.54,163.56,682900002.0
2007-08-08 07:40:00,163.55,163.57,163.55,163.57,878999986.0
2007-08-08 07:41:00,163.57,163.57,163.55,163.56,589400001.0
2007-08-08 07:42:00,163.56,163.57,163.56,163.56,841600013.0
2007-08-08 07:43:00,163.56,163.56,163.55,163.56,369899994.0
2007-08-08 07:44:00,163.56,163.56,163.56,163.56,469299996.0
2007-08-08 07:45:00,163.56,163.56,163.54,163.56,1318499981.0
2007-08-08 07:46:00,163.55,163.57,163.55,163.56,944100003.0
2007-08-08 07:47:00,163.555,163.57,163.54,163.54,1739500004.0
2007-08-08 07:48:00,163.54,163.54,163.52,163.52,961399998.0
2007-08-08 07:49:00,163.52,163.54,163.52,163.53,1102399995.0
2007-08-08 07:50:00,163.53,163.545,163.52,163.53,1794300005.0
2007-08-08 07:51:00,163.54,163.55,163.53,163.54,1164399989.0
2007-08-08 07:52:00,163.54,163.56,163.54,163.55,978999993.0
2007-08-08 07:53:00,163.55,163.56,163.54,163.55,917500000.0
2007-08-08 07:54:00,163.54,163.54,163.5,163.5,917500000.0
2007-08-08 07:55:00,163.51,163.51,163.47,163.47,917500000.0
2007-08-08 07:56:00,163.47,163.48,163.45,163.45,917500000.0
2007-08-08 07:57:00,163.45,163.45,163.45,163.45,27600000.0
2007-08-08 07:58:00,163.45,163.45,163.45,163.45,2400000.0
2007-08-08 07:59:00,163.5,163.52,163.48,163.52,945400002.0
2007-08-08 08:00:00,163.51,163.53,163.5,163.5,1076499999.0
2007-08-08 08:01:00,163.5,163.52,163.49,163.51,1076499999.0
2007-08-08 08:02:00,163.5,163.51,163.48,163.51,1728400010.0
2007-08-08 08:03:00,163.5,163.51,163.42,163.47,1728400010.0
2007-08-08 08:04:00,163.455,163.48,163.45,163.46,1728400010.0
2007-08-08 08:05:00,163.47,163.47,163.44,163.45,1402800003.0
2007-08-08 08:06:00,163.44,163.45,163.38,163.41,1402800003.0
2007-08-08 08:07:00,163.4,163.4,163.34,163.35,1402800003.0
2007-08-08 08:08:00,163.34,163.36,163.3,163.31,1402800003.0
2007-08-08 08:09:00,163.32,163.38,163.32,163.36,1402800003.0
2007-08-08 08:10:00,163.36,163.41,163.36,163.37,1820599991.0
2007-08-08 08:11:00,163.36,163.38,163.34,163.36,1279399998.0
2007-08-08 08:12:00,163.33,163.39,163.33,163.38,1279399998.0
2007-08-08 08:13:00,163.4,163.43,163.39,163.42,1279399998.0
2007-08-08 08:14:00,163.43,163.43,163.36,163.37,1279399998.0
2007-08-08 08:15:00,163.36,163.41,163.31,163.39,1279399998.0
2007-08-08 08:16:00,163.4,163.42,163.36,163.38,1279399998.0
2007-08-08 08:17:00,163.37,163.41,163.33,163.39,1279399998.0
2007-08-08 08:18:00,163.39,163.39,163.36,163.37,1279399998.0
2007-08-08 08:19:00,163.36,163.38,163.35,163.37,2086699998.0
2007-08-08 08:20:00,163.38,163.42,163.38,163.39,2086699998.0
2007-08-08 08:21:00,163.4,163.41,163.35,163.37,2086699998.0
2007-08-08 08:22:00,163.34,163.39,163.34,163.39,1862900001.0
2007-08-08 08:23:00,163.38,163.38,163.28,163.3,1862900001.0
2007-08-08 08:24:00,163.3,163.35,163.29,163.34,1862900001.0
2007-08-08 08:25:00,163.34,163.38,163.34,163.37,1975900000.0
2007-08-08 08:26:00,163.36,163.37,163.35,163.37,1975900000.0
2007-08-08 08:27:00,163.36,163.39,163.36,163.37,1514400004.0
2007-08-08 08:28:00,163.36,163.4,163.34,163.37,1514400004.0
2007-08-08 08:29:00,163.37,163.37,163.34,163.35,1514400004.0
2007-08-08 08:30:00,163.34,163.38,163.33,163.36,1895600001.0
2007-08-08 08:31:00,163.37,163.41,163.37,163.41,1895600001.0
2007-08-08 08:32:00,163.41,163.42,163.4,163.4,1638699997.0
2007-08-08 08:33:00,163.41,163.42,163.39,163.4,1638699997.0
2007-08-08 08:34:00,163.41,163.45,163.39,163.45,1638699997.0
2007-08-08 08:35:00,163.44,163.45,163.41,163.41,1638699997.0
2007-08-08 08:36:00,163.4,163.43,163.4,163.41,1638699997.0
2007-08-08 08:37:00,163.41,163.44,163.39,163.44,1638699997.0
2007-08-08 08:38:00,163.44,163.47,163.44,163.47,1691500001.0
2007-08-08 08:39:00,163.48,163.49,163.44,163.44,1198599999.0
2007-08-08 08:40:00,163.43,163.48,163.43,163.47,1198599999.0
2007-08-08 08:41:00,163.47,163.49,163.47,163.48,1198599999.0
2007-08-08 08:42:00,163.48,163.49,163.46,163.47,1571600002.0
2007-08-08 08:43:00,163.46,163.49,163.46,163.47,1911299981.0
2007-08-08 08:44:00,163.475,163.49,163.46,163.48,1911299981.0
2007-08-08 08:45:00,163.47,163.6,163.47,163.56,2091250004.0
2007-08-08 08:46:00,163.54,163.55,163.5,163.5,2091250004.0
2007-08-08 08:47:00,163.49,163.51,163.47,163.47,2091250004.0
2007-08-08 08:48:00,163.48,163.51,163.47,163.49,2091250004.0
2007-08-08 08:49:00,163.5,163.54,163.5,163.52,2091250004.0
2007-08-08 08:50:00,163.51,163.51,163.44,163.47,2091250004.0
2007-08-08 08:51:00,163.45,163.48,163.45,163.47,2091250004.0
2007-08-08 08:52:00,163.46,163.48,163.42,163.44,2091250004.0
2007-08-08 08:53:00,163.44,163.46,163.42,163.43,2091250004.0
2007-08-08 08:54:00,163.43,163.44,163.42,163.43,1443800006.0
2007-08-08 08:55:00,163.43,163.43,163.41,163.42,703500002.0
2007-08-08 08:56:00,163.41,163.43,163.39,163.415,1603900002.0
2007-08-08 08:57:00,163.43,163.47,163.43,163.46,1377100001.0
2007-08-08 08:58:00,163.46,163.48,163.45,163.45,1377100001.0
2007-08-08 08:59:00,163.45,163.48,163.45,163.46,2037000010.0
2007-08-08 09:00:00,163.48,163.49,163.47,163.47,2037000010.0
2007-08-08 09:01:00,163.46,163.5,163.46,163.5,2037000010.0
2007-08-08 09:02:00,163.49,163.5,163.48,163.49,1876200008.0
2007-08-08 09:03:00,163.48,163.5,163.48,163.48,1876200008.0
2007-08-08 09:04:00,163.48,163.51,163.48,163.5,1876200008.0
2007-08-08 09:05:00,163.5,163.52,163.49,163.52,1982599994.0
2007-08-08 09:06:00,163.53,163.54,163.51,163.52,1982599994.0
2007-08-08 09:07:00,163.53,163.57,163.51,163.56,1982599994.0
2007-08-08 09:08:00,163.56,163.57,163.525,163.56,1982599994.0
2007-08-08 09:09:00,163.55,163.56,163.51,163.53,1977199992.0
2007-08-08 09:10:00,163.54,163.56,163.54,163.55,1977199992.0
2007-08-08 09:11:00,163.56,163.6,163.55,163.6,1653799998.0
2007-08-08 09:12:00,163.59,163.69,163.59,163.68,1653799998.0
2007-08-08 09:13:00,163.67,163.69,163.65,163.66,1653799998.0
2007-08-08 09:14:00,163.65,163.66,163.62,163.63,1653799998.0
2007-08-08 09:15:00,163.62,163.63,163.59,163.59,1653799998.0
2007-08-08 09:16:00,163.58,163.6,163.55,163.6,1653799998.0
2007-08-08 09:17:00,163.61,163.61,163.54,163.56,1653799998.0
2007-08-08 09:18:00,163.55,163.61,163.55,163.6,1653799998.0
2007-08-08 09:19:00,163.59,163.6,163.56,163.57,1653799998.0
2007-08-08 09:20:00,163.56,163.6,163.55,163.57,1653799998.0
2007-08-08 09:21:00,163.58,163.63,163.56,163.63,1653799998.0
2007-08-08 09:22:00,163.64,163.66,163.6,163.61,1653799998.0
2007-08-08 09:23:00,163.6,163.63,163.6,163.62,1653799998.0
2007-08-08 09:24:00,163.61,163.63,163.59,163.6,1653799998.0
2007-08-08 09:25:00,163.6,163.62,163.575,163.62,1653799998.0
2007-08-08 09:26:00,163.61,163.61,163.58,163.59,1940200023.0
2007-08-08 09:27:00,163.6,163.6,163.58,163.58,1940200023.0
2007-08-08 09:28:00,163.57,163.57,163.53,163.55,1940200023.0
2007-08-08 09:29:00,163.54,163.56,163.53,163.55,1940200023.0
2007-08-08 09:30:00,163.56,163.58,163.52,163.54,1940200023.0
2007-08-08 09:31:00,163.53,163.54,163.53,163.54,1940200023.0
2007-08-08 09:32:00,163.53,163.54,163.53,163.54,1940200023.0
2007-08-08 09:33:00,163.53,163.54,163.53,163.54,1940200023.0
2007-08-08 09:34:00,163.53,163.57,163.53,163.53,1940200023.0
2007-08-08 09:35:00,163.54,163.58,163.54,163.58,1940200023.0
2007-08-08 09:36:00,163.56,163.59,163.55,163.58,268100001.0
2007-08-08 09:37:00,163.59,163.59,163.57,163.58,268100001.0
2007-08-08 09:38:00,163.59,163.59,163.59,163.59,268100001.0
2007-08-08 09:39:00,163.57,163.59,163.55,163.59,1311800002.0
2007-08-08 09:40:00,163.57,163.59,163.57,163.59,1311800002.0
2007-08-08 09:41:00,163.595,163.625,163.595,163.625,1311800002.0
2007-08-08 09:42:00,163.62,163.63,163.585,163.585,1063200000.0
2007-08-08 09:43:00,163.57,163.6,163.57,163.6,1631599987.0
2007-08-08 09:44:00,163.63,163.63,163.61,163.61,1631599987.0
2007-08-08 09:45:00,163.62,163.63,163.62,163.63,1631599987.0
2007-08-08 09:46:00,163.64,163.68,163.64,163.64,1631599987.0
2007-08-08 09:47:00,163.65,163.67,163.62,163.66,1631599987.0
2007-08-08 09:48:00,163.67,163.69,163.66,163.69,1631599987.0
2007-08-08 09:49:00,163.78,163.85,163.77,163.8,1631599987.0
2007-08-08 09:50:00,163.82,163.83,163.81,163.81,1631599987.0
2007-08-08 09:51:00,163.8,163.81,163.8,163.8,1631599987.0
2007-08-08 09:52:00,163.81,163.87,163.8,163.8,1631599987.0
2007-08-08 09:53:00,163.79,163.79,163.75,163.77,1631599987.0
2007-08-08 09:54:00,163.79,163.8,163.77,163.78,1631599987.0
2007-08-08 09:55:00,163.78,163.78,163.71,163.74,2088900010.0
2007-08-08 09:56:00,163.72,163.74,163.71,163.73,2106099999.0
2007-08-08 09:57:00,163.74,163.83,163.73,163.81,2106099999.0
2007-08-08 09:58:00,163.8,163.85,163.8,163.83,2106099999.0
2007-08-08 09:59:00,163.84,163.84,163.8,163.83,2106099999.0
2007-08-08 10:01:00,163.88,163.89,163.84,163.86,2106099999.0
2007-08-08 10:02:00,163.87,163.92,163.87,163.88,2106099999.0
2007-08-08 10:03:00,163.89,163.91,163.83,163.91,2106099999.0
2007-08-08 10:04:00,163.9,163.94,163.9,163.93,2106099999.0
2007-08-08 10:05:00,163.94,163.97,163.91,163.91,2106099999.0
2007-08-08 10:06:00,163.92,163.93,163.89,163.92,2106099999.0
2007-08-08 10:07:00,163.91,163.96,163.91,163.94,2093300002.0
2007-08-08 10:08:00,163.95,163.97,163.92,163.96,2093300002.0
2007-08-08 10:09:00,163.95,163.96,163.92,163.93,2093300002.0
2007-08-08 10:10:00,163.92,163.93,163.9,163.91,2093300002.0
2007-08-08 10:11:00,163.92,163.92,163.89,163.89,2093300002.0
2007-08-08 10:12:00,163.9,163.91,163.88,163.9,2093300002.0
2007-08-08 10:13:00,163.89,163.89,163.87,163.87,2093300002.0
2007-08-08 10:14:00,163.88,163.9,163.88,163.9,2093300002.0
2007-08-08 10:15:00,163.9,163.91,163.88,163.88,1527499993.0
2007-08-08 10:16:00,163.89,163.92,163.88,163.92,1402600006.0
2007-08-08 10:17:00,163.91,163.93,163.9,163.91,1657000008.0
2007-08-08 10:18:00,163.905,163.905,163.87,163.88,1657000008.0
2007-08-08 10:19:00,163.87,163.91,163.87,163.9,1451100001.0
2007-08-08 10:20:00,163.91,163.94,163.91,163.94,1451100001.0
2007-08-08 10:21:00,163.94,163.96,163.94,163.95,1451100001.0
2007-08-08 10:22:00,163.95,163.96,163.94,163.95,1059000002.0
2007-08-08 10:23:00,163.95,163.99,163.94,163.97,1612699987.0
2007-08-08 10:24:00,163.96,163.96,163.95,163.96,1612699987.0
2007-08-08 10:25:00,163.97,164.13,163.97,164.13,1612699987.0
2007-08-08 10:26:00,164.15,164.15,164.05,164.05,1612699987.0
2007-08-08 10:27:00,164.06,164.07,164.03,164.03,1612699987.0
2007-08-08 10:28:00,164.025,164.06,164.025,164.04,1612699987.0
2007-08-08 10:29:00,164.03,164.04,164.01,164.01,2133747784.0
2007-08-08 10:30:00,164.01,164.03,164.0,164.02,2133747784.0
2007-08-08 10:31:00,164.02,164.04,164.01,164.04,1659299984.0
2007-08-08 10:32:00,164.04,164.05,164.02,164.03,1555799998.0
2007-08-08 10:33:00,164.03,164.05,164.02,164.03,1555799998.0
2007-08-08 10:34:00,164.03,164.03,164.005,164.02,1801400006.0
2007-08-08 10:35:00,164.03,164.05,163.98,163.98,1148099998.0
2007-08-08 10:36:00,163.99,164.03,163.98,164.02,1148099998.0
2007-08-08 10:37:00,164.03,164.03,163.98,163.98,1148099998.0
2007-08-08 10:38:00,163.97,163.98,163.93,163.93,1148099998.0
2007-08-08 10:39:00,163.94,163.95,163.92,163.94,1148099998.0
2007-08-08 10:40:00,163.95,163.95,163.92,163.92,1148099998.0
2007-08-08 10:41:00,163.93,163.93,163.86,163.89,1148099998.0
2007-08-08 10:42:00,163.9,163.91,163.88,163.88,1148099998.0
2007-08-08 10:43:00,163.89,163.91,163.88,163.88,1148099998.0
2007-08-08 10:44:00,163.88,163.9,163.88,163.9,1148099998.0
2007-08-08 10:45:00,163.89,163.93,163.89,163.93,1818400023.0
2007-08-08 10:46:00,163.93,163.93,163.91,163.91,1818400023.0
2007-08-08 10:47:00,163.9,163.94,163.9,163.91,810099995.0
2007-08-08 10:48:00,163.915,163.92,163.9,163.9,810099995.0
2007-08-08 10:49:00,163.9,163.9,163.89,163.89,1698600001.0
2007-08-08 10:50:00,163.9,163.9,163.88,163.89,1698600001.0
2007-08-08 10:51:00,163.89,163.895,163.87,163.885,1698600001.0
2007-08-08 10:52:00,163.9,163.94,163.89,163.94,1383500012.0
2007-08-08 10:53:00,163.95,163.97,163.95,163.97,1383500012.0
2007-08-08 10:54:00,163.96,163.98,163.94,163.98,1655400021.0
2007-08-08 10:55:00,163.97,164.03,163.97,164.03,1655400021.0
2007-08-08 10:56:00,164.04,164.06,164.0,164.02,1655400021.0
2007-08-08 10:57:00,164.01,164.01,163.94,163.96,1655400021.0
2007-08-08 10:58:00,163.96,163.98,163.96,163.98,1655400021.0
2007-08-08 10:59:00,163.97,163.99,163.94,163.97,1643499993.0
2007-08-08 11:00:00,163.98,163.99,163.96,163.99,1643499993.0
2007-08-08 11:01:00,163.98,164.02,163.95,163.96,1643499993.0
2007-08-08 11:02:00,163.95,164.02,163.95,164.01,1643499993.0
2007-08-08 11:03:00,164.0,164.01,163.97,163.99,983700004.0
2007-08-08 11:04:00,163.98,163.98,163.96,163.965,983700004.0
2007-08-08 11:05:00,163.965,163.98,163.96,163.96,1501999998.0
2007-08-08 11:06:00,163.955,163.96,163.94,163.96,1477399997.0
2007-08-08 11:07:00,163.96,163.96,163.94,163.94,1554000007.0
2007-08-08 11:08:00,163.94,163.96,163.94,163.96,1381699979.0
2007-08-08 11:09:00,163.96,163.96,163.92,163.94,1087799990.0
2007-08-08 11:10:00,163.94,163.95,163.94,163.94,480499999.0
2007-08-08 11:11:00,163.94,163.945,163.935,163.94,358400001.0
2007-08-08 11:12:00,163.93,163.95,163.93,163.95,1032500000.0
2007-08-08 11:13:00,163.95,163.96,163.945,163.96,247399997.0
2007-08-08 11:14:00,163.95,163.97,163.945,163.965,1593199996.0
2007-08-08 11:15:00,163.965,163.98,163.955,163.965,1005499994.0
2007-08-08 11:16:00,163.97,163.98,163.955,163.97,1286099998.0
2007-08-08 11:17:00,163.965,163.98,163.95,163.96,1457099999.0
2007-08-08 11:18:00,163.96,164.0,163.96,163.985,556900000.0
2007-08-08 11:19:00,163.985,164.02,163.98,164.02,2082799993.0
2007-08-08 11:20:00,164.0,164.01,163.97,163.99,2045099997.0
2007-08-08 11:21:00,163.99,164.01,163.99,164.01,2045099997.0
2007-08-08 11:22:00,164.01,164.02,163.995,164.02,597300004.0
2007-08-08 11:23:00,164.02,164.04,163.99,163.99,2055500002.0
2007-08-08 11:24:00,164.0,164.03,163.99,164.01,1643800005.0
2007-08-08 11:25:00,164.02,164.02,164.0,164.01,751900002.0
2007-08-08 11:26:00,164.01,164.03,164.0,164.02,751900002.0
2007-08-08 11:27:00,164.02,164.03,164.015,164.02,1488900015.0
2007-08-08 11:28:00,164.02,164.03,163.99,163.99,1226099999.0
2007-08-08 11:29:00,164.0,164.0,163.98,164.0,1226099999.0
2007-08-08 11:30:00,163.99,163.99,163.96,163.97,1403500000.0
2007-08-08 11:31:00,163.98,163.99,163.97,163.97,1403500000.0
2007-08-08 11:32:00,163.98,163.98,163.95,163.97,1874699999.0
2007-08-08 11:33:00,163.98,163.99,163.97,163.99,1699000010.0
2007-08-08 11:34:00,163.97,163.98,163.94,163.94,1457899994.0
2007-08-08 11:35:00,163.93,163.97,163.91,163.97,1457899994.0
2007-08-08 11:36:00,163.98,164.01,163.96,163.99,1457899994.0
2007-08-08 11:37:00,164.0,164.0,163.98,164.0,1457899994.0
2007-08-08 11:38:00,163.99,164.01,163.94,163.94,1875300005.0
2007-08-08 11:39:00,163.93,163.94,163.89,163.94,1875300005.0
2007-08-08 11:40:00,163.95,163.99,163.95,163.95,1875300005.0
2007-08-08 11:41:00,163.96,163.97,163.93,163.95,1875300005.0
2007-08-08 11:42:00,163.98,163.99,163.96,163.98,1875300005.0
2007-08-08 11:43:00,163.98,164.01,163.97,163.995,1875300005.0
2007-08-08 11:44:00,164.0,164.01,163.99,163.995,1714399998.0
2007-08-08 11:45:00,163.995,164.0,163.98,163.99,1243200002.0
2007-08-08 11:46:00,163.99,164.0,163.98,163.995,488999998.0
2007-08-08 11:47:00,163.98,163.99,163.97,163.97,2013199996.0
2007-08-08 11:48:00,163.98,164.05,163.97,164.05,2013199996.0
2007-08-08 11:49:00,164.05,164.05,164.02,164.03,2013199996.0
2007-08-08 11:50:00,164.01,164.01,163.99,164.0,1973699999.0
2007-08-08 11:51:00,164.01,164.01,163.97,163.97,1973699999.0
2007-08-08 11:52:00,163.98,163.99,163.98,163.99,1973699999.0
2007-08-08 11:53:00,164.02,164.05,164.01,164.05,1973699999.0
2007-08-08 11:54:00,164.05,164.06,164.04,164.04,1380799988.0
2007-08-08 11:55:00,164.04,164.04,164.04,164.04,318700002.0
2007-08-08 11:56:00,164.05,164.07,164.04,164.06,1644599983.0
2007-08-08 11:57:00,164.055,164.07,164.04,164.07,1644599983.0
2007-08-08 11:58:00,164.08,164.08,164.05,164.07,1070999994.0
2007-08-08 11:59:00,164.08,164.08,164.05,164.07,1070999994.0
2007-08-08 12:00:00,164.05,164.09,164.05,164.08,1070999994.0
2007-08-08 12:01:00,164.09,164.11,164.08,164.1,1699900014.0
2007-08-08 12:02:00,164.095,164.12,164.09,164.12,1699900014.0
2007-08-08 12:03:00,164.12,164.16,164.12,164.15,1421000005.0
2007-08-08 12:04:00,164.15,164.17,164.14,164.15,1718900001.0
2007-08-08 12:05:00,164.14,164.18,164.14,164.15,1925599994.0
2007-08-08 12:06:00,164.15,164.18,164.145,164.18,893600005.0
2007-08-08 12:07:00,164.18,164.18,164.15,164.16,1973099999.0
2007-08-08 12:08:00,164.16,164.17,164.145,164.17,1785799990.0
2007-08-08 12:09:00,164.17,164.17,164.135,164.135,1058400012.0
2007-08-08 12:10:00,164.135,164.14,164.11,164.12,1545899998.0
2007-08-08 12:11:00,164.12,164.15,164.11,164.12,2011999993.0
2007-08-08 12:12:00,164.12,164.13,164.105,164.12,1669499971.0
2007-08-08 12:13:00,164.13,164.14,164.12,164.14,1252799994.0
2007-08-08 12:14:00,164.14,164.14,164.12,164.14,1236800006.0
2007-08-08 12:15:00,164.14,164.15,164.13,164.14,1811099989.0
2007-08-08 12:16:00,164.15,164.15,164.1,164.12,1673400010.0
2007-08-08 12:17:00,164.115,164.15,164.11,164.14,1673400010.0
2007-08-08 12:18:00,164.14,164.19,164.14,164.18,1716448356.0
2007-08-08 12:19:00,164.21,164.24,164.19,164.24,1716448356.0
2007-08-08 12:20:00,164.25,164.26,164.22,164.25,1716448356.0
2007-08-08 12:21:00,164.24,164.29,164.24,164.29,1716448356.0
2007-08-08 12:22:00,164.3,164.33,164.29,164.3,1716448356.0
2007-08-08 12:23:00,164.29,164.31,164.29,164.31,1716448356.0
2007-08-08 12:24:00,164.32,164.35,164.32,164.34,1716448356.0
2007-08-08 12:25:00,164.33,164.36,164.33,164.33,1716448356.0
2007-08-08 12:26:00,164.34,164.37,164.34,164.35,1716448356.0
2007-08-08 12:27:00,164.36,164.37,164.34,164.35,1716448356.0
2007-08-08 12:28:00,164.35,164.355,164.32,164.34,1716448356.0
2007-08-08 12:29:00,164.34,164.35,164.31,164.31,2135400002.0
2007-08-08 12:30:00,164.33,164.33,164.28,164.29,2135400002.0
2007-08-08 12:31:00,164.3,164.31,164.28,164.3,2135400002.0
2007-08-08 12:32:00,164.31,164.31,164.3,164.3,2135400002.0
2007-08-08 12:33:00,164.31,164.33,164.31,164.32,2135400002.0
2007-08-08 12:34:00,164.32,164.32,164.31,164.31,2026599983.0
2007-08-08 12:35:00,164.33,164.34,164.31,164.33,2026599983.0
2007-08-08 12:36:00,164.34,164.37,164.34,164.35,2026599983.0
2007-08-08 12:37:00,164.345,164.35,164.28,164.29,2026599983.0
2007-08-08 12:38:00,164.3,164.31,164.26,164.26,1881399985.0
2007-08-08 12:39:00,164.24,164.27,164.23,164.26,1881399985.0
2007-08-08 12:40:00,164.255,164.285,164.255,164.27,917099982.0
2007-08-08 12:41:00,164.28,164.28,164.25,164.26,694299998.0
2007-08-08 12:42:00,164.25,164.27,164.24,164.26,1121100015.0
2007-08-08 12:43:00,164.26,164.28,164.25,164.28,483753174.0
2007-08-08 12:44:00,164.275,164.28,164.25,164.25,743499988.0
2007-08-08 12:45:00,164.25,164.28,164.25,164.27,1201199995.0
2007-08-08 12:46:00,164.27,164.28,164.26,164.28,1186499995.0
2007-08-08 12:47:00,164.28,164.34,164.26,164.34,1908000010.0
2007-08-08 12:48:00,164.33,164.37,164.33,164.35,1788300008.0
2007-08-08 12:49:00,164.34,164.36,164.32,164.35,1788300008.0
2007-08-08 12:50:00,164.36,164.37,164.29,164.34,1788300008.0
2007-08-08 12:51:00,164.34,164.34,164.31,164.315,1788300008.0
2007-08-08 12:52:00,164.33,164.35,164.32,164.35,1845899984.0
2007-08-08 12:53:00,164.35,164.36,164.33,164.34,1845899984.0
2007-08-08 12:54:00,164.34,164.34,164.32,164.33,1565399979.0
2007-08-08 12:55:00,164.33,164.33,164.29,164.29,1565399979.0
2007-08-08 12:56:00,164.3,164.31,164.28,164.29,1388399997.0
2007-08-08 12:57:00,164.31,164.32,164.3,164.31,1388399997.0
2007-08-08 12:58:00,164.3,164.36,164.3,164.36,1388399997.0
2007-08-08 12:59:00,164.37,164.37,164.35,164.35,1388399997.0
2007-08-08 13:00:00,164.34,164.36,164.31,164.35,1388399997.0
2007-08-08 13:01:00,164.36,164.41,164.35,164.39,1388399997.0
2007-08-08 13:02:00,164.41,164.44,164.39,164.41,1388399997.0
2007-08-08 13:03:00,164.42,164.44,164.4,164.41,1388399997.0
2007-08-08 13:04:00,164.41,164.43,164.395,164.4,1388399997.0
2007-08-08 13:05:00,164.42,164.44,164.4,164.43,1531899994.0
2007-08-08 13:06:00,164.44,164.44,164.37,164.37,1531899994.0
2007-08-08 13:07:00,164.36,164.4,164.36,164.39,1531899994.0
2007-08-08 13:08:00,164.38,164.4,164.36,164.36,1531899994.0
2007-08-08 13:09:00,164.35,164.38,164.32,164.37,1531899994.0
2007-08-08 13:10:00,164.38,164.38,164.35,164.36,1531899994.0
2007-08-08 13:11:00,164.36,164.39,164.36,164.39,1531899994.0
2007-08-08 13:12:00,164.37,164.41,164.37,164.4,736900004.0
2007-08-08 13:14:00,164.37,164.37,164.35,164.36,736900004.0
2007-08-08 13:15:00,164.35,164.38,164.35,164.36,736900004.0
2007-08-08 13:16:00,164.37,164.38,164.35,164.37,736900004.0
2007-08-08 13:17:00,164.36,164.39,164.35,164.39,736900004.0
2007-08-08 13:18:00,164.4,164.41,164.38,164.4,736900004.0
2007-08-08 13:19:00,164.4,164.4,164.38,164.38,736900004.0
2007-08-08 13:20:00,164.39,164.39,164.35,164.35,2033060861.0
2007-08-08 13:21:00,164.36,164.37,164.35,164.37,2033060861.0
2007-08-08 13:22:00,164.36,164.42,164.36,164.4,2033060861.0
2007-08-08 13:23:00,164.41,164.41,164.38,164.39,2033060861.0
2007-08-08 13:24:00,164.385,164.4,164.36,164.36,2033060861.0
2007-08-08 13:25:00,164.36,164.41,164.35,164.4,2044399985.0
2007-08-08 13:26:00,164.38,164.46,164.38,164.46,2044399985.0
2007-08-08 13:27:00,164.45,164.45,164.41,164.43,2044399985.0
2007-08-08 13:28:00,164.44,164.44,164.41,164.42,2044399985.0
2007-08-08 13:29:00,164.42,164.42,164.4,164.41,2044399985.0
2007-08-08 13:30:00,164.41,164.415,164.4,164.4,996199998.0
2007-08-08 13:31:00,164.4,164.42,164.4,164.41,777499997.0
2007-08-08 13:32:00,164.41,164.41,164.38,164.4,2042199982.0
2007-08-08 13:33:00,164.41,164.46,164.41,164.44,2042199982.0
2007-08-08 13:34:00,164.45,164.45,164.42,164.42,2042199982.0
2007-08-08 13:35:00,164.42,164.43,164.4,164.42,2042199982.0
2007-08-08 13:36:00,164.42,164.43,164.385,164.4,1939300004.0
2007-08-08 13:37:00,164.39,164.42,164.39,164.4,1533900013.0
2007-08-08 13:38:00,164.38,164.4,164.37,164.4,1533900013.0
2007-08-08 13:39:00,164.39,164.43,164.39,164.42,1533900013.0
2007-08-08 13:40:00,164.43,164.43,164.4,164.4,1533900013.0
2007-08-08 13:41:00,164.41,164.43,164.41,164.43,1533900013.0
2007-08-08 13:42:00,164.41,164.42,164.36,164.37,1533900013.0
2007-08-08 13:43:00,164.38,164.395,164.37,164.38,1533900013.0
2007-08-08 13:44:00,164.37,164.41,164.37,164.41,1838799997.0
2007-08-08 13:45:00,164.41,164.41,164.395,164.4,1838799997.0
2007-08-08 13:46:00,164.4,164.41,164.38,164.41,1602300004.0
2007-08-08 13:47:00,164.41,164.42,164.395,164.4,1602300004.0
2007-08-08 13:48:00,164.38,164.41,164.35,164.4,1267499995.0
2007-08-08 13:49:00,164.39,164.43,164.37,164.43,1267499995.0
2007-08-08 13:50:00,164.42,164.45,164.42,164.44,1267499995.0
2007-08-08 13:51:00,164.45,164.47,164.44,164.46,1267499995.0
2007-08-08 13:52:00,164.45,164.46,164.43,164.44,1267499995.0
2007-08-08 13:53:00,164.44,164.44,164.42,164.42,1267499995.0
2007-08-08 13:54:00,164.42,164.43,164.42,164.43,1672099999.0
2007-08-08 13:55:00,164.43,164.43,164.42,164.43,234600000.0
2007-08-08 13:56:00,164.41,164.43,164.4,164.42,751699996.0
2007-08-08 13:57:00,164.41,164.42,164.4,164.41,751699996.0
2007-08-08 13:58:00,164.4,164.41,164.39,164.39,735000001.0
2007-08-08 13:59:00,164.39,164.42,164.385,164.415,735000001.0
2007-08-08 14:00:00,164.4,164.43,164.4,164.43,1532599995.0
2007-08-08 14:01:00,164.44,164.44,164.41,164.41,1532599995.0
2007-08-08 14:02:00,164.42,164.43,164.41,164.41,1532599995.0
2007-08-08 14:03:00,164.4,164.45,164.4,164.43,1532599995.0
2007-08-08 14:04:00,164.43,164.45,164.42,164.45,1532599995.0
2007-08-08 14:05:00,164.45,164.46,164.41,164.46,1596723200.0
2007-08-08 14:06:00,164.45,164.47,164.435,164.435,1199399999.0
2007-08-08 14:07:00,164.44,164.48,164.43,164.47,1776900000.0
2007-08-08 14:08:00,164.48,164.5,164.46,164.49,1776900000.0
2007-08-08 14:09:00,164.47,164.48,164.45,164.47,1864599993.0
2007-08-08 14:10:00,164.46,164.47,164.43,164.43,1864599993.0
2007-08-08 14:11:00,164.45,164.45,164.42,164.43,1864599993.0
2007-08-08 14:12:00,164.42,164.49,164.42,164.49,1864599993.0
2007-08-08 14:13:00,164.48,164.54,164.47,164.51,1864599993.0
2007-08-08 14:14:00,164.52,164.54,164.5,164.5,1864599993.0
2007-08-08 14:15:00,164.49,164.5,164.46,164.47,1864599993.0
2007-08-08 14:16:00,164.46,164.47,164.44,164.47,1864599993.0
2007-08-08 14:17:00,164.46,164.53,164.46,164.51,1864599993.0
2007-08-08 14:18:00,164.5,164.57,164.5,164.55,1864599993.0
2007-08-08 14:19:00,164.56,164.56,164.5,164.53,1864599993.0
2007-08-08 14:20:00,164.52,164.57,164.51,164.56,1864599993.0
2007-08-08 14:21:00,164.55,164.58,164.545,164.58,1864599993.0
2007-08-08 14:22:00,164.57,164.61,164.57,164.6,1538199992.0
2007-08-08 14:23:00,164.61,164.69,164.6,164.69,1538199992.0
2007-08-08 14:24:00,164.67,164.67,164.63,164.64,1538199992.0
2007-08-08 14:25:00,164.65,164.65,164.63,164.64,1538199992.0
2007-08-08 14:26:00,164.65,164.69,164.64,164.69,1538199992.0
2007-08-08 14:27:00,164.7,164.7,164.66,164.66,1538199992.0
2007-08-08 14:28:00,164.65,164.68,164.65,164.66,1538199992.0
2007-08-08 14:29:00,164.67,164.68,164.66,164.68,1538199992.0
2007-08-08 14:30:00,164.66,164.67,164.62,164.64,1538199992.0
2007-08-08 14:31:00,164.63,164.64,164.61,164.63,1538199992.0
2007-08-08 14:32:00,164.62,164.65,164.61,164.64,1538199992.0
2007-08-08 14:33:00,164.63,164.64,164.62,164.62,1538199992.0
2007-08-08 14:34:00,164.61,164.62,164.59,164.6,1538199992.0
2007-08-08 14:35:00,164.61,164.64,164.59,164.64,1538199992.0
2007-08-08 14:36:00,164.65,164.65,164.63,164.64,1538199992.0
2007-08-08 14:37:00,164.64,164.65,164.6,164.61,2069282754.0
2007-08-08 14:38:00,164.62,164.66,164.6,164.66,2069282754.0
2007-08-08 14:39:00,164.67,164.67,164.62,164.63,2069282754.0
2007-08-08 14:40:00,164.62,164.62,164.6,164.61,2069282754.0
2007-08-08 14:41:00,164.56,164.61,164.55,164.58,2069282754.0
2007-08-08 14:42:00,164.57,164.63,164.57,164.62,2069282754.0
2007-08-08 14:43:00,164.61,164.62,164.58,164.6,2069282754.0
2007-08-08 14:44:00,164.6,164.63,164.59,164.6,2069282754.0
2007-08-08 14:45:00,164.59,164.6,164.57,164.57,1674600007.0
2007-08-08 14:46:00,164.56,164.57,164.52,164.52,1674600007.0
2007-08-08 14:47:00,164.51,164.56,164.51,164.52,1674600007.0
2007-08-08 14:48:00,164.52,164.54,164.505,164.54,1674600007.0
2007-08-08 14:49:00,164.54,164.59,164.525,164.59,1789999995.0
2007-08-08 14:50:00,164.59,164.64,164.56,164.64,822199996.0
2007-08-08 14:51:00,164.66,164.66,164.62,164.63,822199996.0
2007-08-08 14:52:00,164.64,164.67,164.64,164.66,822199996.0
2007-08-08 14:53:00,164.65,164.66,164.59,164.61,822199996.0
2007-08-08 14:54:00,164.6,164.63,164.6,164.62,822199996.0
2007-08-08 14:55:00,164.61,164.61,164.59,164.61,822199996.0
2007-08-08 14:56:00,164.6,164.63,164.59,164.63,822199996.0
2007-08-08 14:57:00,164.62,164.68,164.62,164.68,822199996.0
2007-08-08 14:58:00,164.69,164.69,164.62,164.62,822199996.0
2007-08-08 14:59:00,164.6,164.64,164.57,164.64,822199996.0
2007-08-08 15:00:00,164.65,164.65,164.61,164.64,822199996.0
2007-08-08 15:01:00,164.63,164.64,164.56,164.59,822199996.0
2007-08-08 15:02:00,164.58,164.6,164.57,164.58,822199996.0
2007-08-08 15:03:00,164.6,164.6,164.58,164.58,822199996.0
2007-08-08 15:04:00,164.58,164.6,164.58,164.6,1496699999.0
2007-08-08 15:05:00,164.61,164.62,164.6,164.61,1496699999.0
2007-08-08 15:06:00,164.62,164.63,164.56,164.56,1496699999.0
2007-08-08 15:07:00,164.57,164.59,164.56,164.59,1088199997.0
2007-08-08 15:08:00,164.58,164.61,164.57,164.61,1088199997.0
2007-08-08 15:09:00,164.6,164.63,164.6,164.6,1088199997.0
2007-08-08 15:10:00,164.58,164.59,164.57,164.57,1088199997.0
2007-08-08 15:11:00,164.58,164.6,164.57,164.57,1088199997.0
2007-08-08 15:12:00,164.58,164.6,164.57,164.6,1088199997.0
2007-08-08 15:13:00,164.61,164.61,164.59,164.6,377300003.0
2007-08-08 15:14:00,164.585,164.6,164.58,164.6,377300003.0
2007-08-08 15:15:00,164.59,164.6,164.58,164.59,1172399999.0
2007-08-08 15:16:00,164.59,164.59,164.57,164.59,1172399999.0
2007-08-08 15:17:00,164.585,164.6,164.58,164.59,1227800000.0
2007-08-08 15:18:00,164.6,164.61,164.59,164.61,2015199995.0
2007-08-08 15:19:00,164.61,164.62,164.585,164.585,2015199995.0
2007-08-08 15:20:00,164.59,164.65,164.59,164.64,2128400005.0
2007-08-08 15:21:00,164.62,164.67,164.62,164.65,2128400005.0
2007-08-08 15:22:00,164.66,164.66,164.6,164.63,2128400005.0
2007-08-08 15:23:00,164.63,164.63,164.62,164.63,2128400005.0
2007-08-08 15:24:00,164.63,164.64,164.615,164.63,1609600000.0
2007-08-08 15:25:00,164.63,164.64,164.6,164.64,2039215782.0
2007-08-08 15:26:00,164.65,164.68,164.65,164.67,1792697248.0
2007-08-08 15:27:00,164.66,164.69,164.66,164.68,1792697248.0
2007-08-08 15:28:00,164.67,164.68,164.64,164.65,1792697248.0
2007-08-08 15:29:00,164.65,164.68,164.64,164.68,1792697248.0
2007-08-08 15:30:00,164.66,164.72,164.66,164.72,769950003.0
2007-08-08 15:31:00,164.74,164.79,164.73,164.77,769950003.0
2007-08-08 15:32:00,164.76,164.76,164.73,164.76,769950003.0
2007-08-08 15:33:00,164.77,164.79,164.77,164.77,769950003.0
2007-08-08 15:34:00,164.76,164.77,164.75,164.76,769950003.0
2007-08-08 15:35:00,164.75,164.82,164.75,164.81,769950003.0
2007-08-08 15:36:00,164.8,164.8,164.71,164.78,769950003.0
2007-08-08 15:37:00,164.75,164.79,164.75,164.77,769950003.0
2007-08-08 15:38:00,164.76,164.78,164.75,164.76,769950003.0
2007-08-08 15:39:00,164.77,164.78,164.72,164.73,769950003.0
2007-08-08 15:40:00,164.72,164.74,164.72,164.74,769950003.0
2007-08-08 15:41:00,164.75,164.76,164.72,164.73,769950003.0
2007-08-08 15:42:00,164.72,164.79,164.71,164.79,769950003.0
2007-08-08 15:43:00,164.8,164.82,164.79,164.82,769950003.0
2007-08-08 15:44:00,164.81,164.84,164.8,164.84,769950003.0
2007-08-08 15:45:00,164.83,164.87,164.81,164.86,769950003.0
2007-08-08 15:46:00,164.85,164.87,164.84,164.86,769950003.0
2007-08-08 15:47:00,164.84,164.86,164.81,164.85,769950003.0
2007-08-08 15:48:00,164.84,164.85,164.82,164.84,769950003.0
2007-08-08 15:49:00,164.83,164.85,164.82,164.84,769950003.0
2007-08-08 15:50:00,164.83,164.86,164.82,164.86,769950003.0
2007-08-08 15:51:00,164.87,164.88,164.84,164.85,769950003.0
2007-08-08 15:52:00,164.86,164.88,164.84,164.84,769950003.0
2007-08-08 15:53:00,164.85,164.88,164.84,164.88,769950003.0
2007-08-08 15:54:00,164.87,164.89,164.86,164.89,769950003.0
2007-08-08 15:55:00,164.88,164.89,164.86,164.86,769950003.0
2007-08-08 15:56:00,164.87,164.89,164.87,164.88,769950003.0
2007-08-08 15:57:00,164.89,164.91,164.87,164.91,769950003.0
2007-08-08 15:58:00,164.89,164.89,164.85,164.85,769950003.0
2007-08-08 15:59:00,164.86,164.89,164.86,164.89,769950003.0
2007-08-08 16:00:00,164.88,164.9,164.88,164.89,769950003.0
2007-08-08 16:01:00,164.9,164.91,164.89,164.91,769950003.0
2007-08-08 16:02:00,164.92,165.06,164.92,165.06,769950003.0
2007-08-08 16:03:00,165.07,165.07,165.01,165.06,769950003.0
2007-08-08 16:04:00,165.05,165.06,164.99,165.01,769950003.0
2007-08-08 16:05:00,165.0,165.01,164.98,164.99,769950003.0
2007-08-08 16:06:00,165.0,165.0,164.95,164.95,769950003.0
2007-08-08 16:07:00,164.96,164.98,164.93,164.93,769950003.0
2007-08-08 16:08:00,164.95,164.95,164.9,164.93,769950003.0
2007-08-08 16:09:00,164.92,164.94,164.9,164.91,769950003.0
2007-08-08 16:10:00,164.9,164.94,164.89,164.91,769950003.0
2007-08-08 16:11:00,164.9,164.93,164.88,164.91,769950003.0
2007-08-08 16:12:00,164.9,164.9,164.86,164.87,769950003.0
2007-08-08 16:13:00,164.88,164.89,164.86,164.89,769950003.0
2007-08-08 16:14:00,164.88,164.88,164.82,164.87,769950003.0
2007-08-08 16:15:00,164.88,164.89,164.86,164.88,769950003.0
2007-08-08 16:16:00,164.87,164.92,164.87,164.91,769950003.0
2007-08-08 16:17:00,164.92,164.99,164.92,164.99,769950003.0
2007-08-08 16:18:00,165.0,165.02,164.98,164.98,769950003.0
2007-08-08 16:19:00,164.99,165.06,164.96,165.05,769950003.0
2007-08-08 16:20:00,165.04,165.06,165.03,165.06,769950003.0
2007-08-08 16:21:00,165.07,165.09,165.03,165.09,769950003.0
2007-08-08 16:22:00,165.08,165.1,165.05,165.07,769950003.0
2007-08-08 16:23:00,165.06,165.07,165.04,165.07,769950003.0
2007-08-08 16:24:00,165.08,165.17,165.08,165.15,769950003.0
2007-08-08 16:25:00,165.16,165.21,165.14,165.18,769950003.0
2007-08-08 16:26:00,165.17,165.21,165.15,165.18,769950003.0
2007-08-08 16:27:00,165.19,165.21,165.17,165.19,769950003.0
2007-08-08 16:28:00,165.18,165.19,165.15,165.16,769950003.0
2007-08-08 16:29:00,165.17,165.18,165.12,165.15,769950003.0
2007-08-08 16:30:00,165.16,165.18,165.14,165.15,769950003.0
2007-08-08 16:31:00,165.14,165.16,165.13,165.14,769950003.0
2007-08-08 16:32:00,165.13,165.21,165.13,165.2,769950003.0
2007-08-08 16:33:00,165.19,165.24,165.19,165.24,769950003.0
2007-08-08 16:34:00,165.22,165.24,165.21,165.21,769950003.0
2007-08-08 16:35:00,165.2,165.21,165.14,165.16,769950003.0
2007-08-08 16:36:00,165.15,165.18,165.15,165.16,769950003.0
2007-08-08 16:37:00,165.17,165.19,165.17,165.18,769950003.0
2007-08-08 16:38:00,165.17,165.19,165.16,165.19,1841299996.0
2007-08-08 16:39:00,165.2,165.215,165.17,165.17,1841299996.0
2007-08-08 16:40:00,165.16,165.16,165.1,165.12,1881699988.0
2007-08-08 16:41:00,165.11,165.12,165.05,165.07,1881699988.0
2007-08-08 16:42:00,165.08,165.1,165.07,165.09,1881699988.0
2007-08-08 16:43:00,165.1,165.2,165.1,165.19,1881699988.0
2007-08-08 16:44:00,165.2,165.2,165.18,165.18,1881699988.0
2007-08-08 16:45:00,165.17,165.21,165.17,165.19,1881699988.0
2007-08-08 16:46:00,165.18,165.23,165.18,165.22,1881699988.0
2007-08-08 16:47:00,165.21,165.22,165.17,165.17,1881699988.0
2007-08-08 16:48:00,165.16,165.19,165.16,165.17,1881699988.0
2007-08-08 16:49:00,165.18,165.18,165.12,165.13,1881699988.0
2007-08-08 16:50:00,165.14,165.14,165.1,165.12,1881699988.0
2007-08-08 16:51:00,165.12,165.12,165.11,165.12,1881699988.0
2007-08-08 16:52:00,165.12,165.14,165.11,165.12,1841600003.0
2007-08-08 16:53:00,165.13,165.23,165.12,165.14,1841600003.0
2007-08-08 16:54:00,165.13,165.17,165.11,165.11,1841600003.0
2007-08-08 16:55:00,165.12,165.18,165.12,165.17,1841600003.0
2007-08-08 16:56:00,165.15,165.15,165.11,165.12,1841600003.0
2007-08-08 16:57:00,165.11,165.14,165.1,165.14,1841600003.0
2007-08-08 16:58:00,165.15,165.21,165.14,165.19,1841600003.0
2007-08-08 16:59:00,165.2,165.33,165.19,165.32,1841600003.0
2007-08-08 17:00:00,165.31,165.31,165.28,165.29,1841600003.0
2007-08-08 17:01:00,165.27,165.29,165.26,165.28,1841600003.0
2007-08-08 17:02:00,165.27,165.28,165.25,165.28,1841600003.0
2007-08-08 17:03:00,165.26,165.28,165.23,165.23,1841600003.0
2007-08-08 17:04:00,165.24,165.24,165.2,165.2,1841600003.0
2007-08-08 17:05:00,165.18,165.2,165.18,165.19,1841600003.0
2007-08-08 17:06:00,165.18,165.18,165.15,165.16,1841600003.0
2007-08-08 17:07:00,165.15,165.17,165.12,165.12,1841600003.0
2007-08-08 17:08:00,165.13,165.15,165.12,165.15,1841600003.0
2007-08-08 17:09:00,165.16,165.16,165.13,165.13,1841600003.0
2007-08-08 17:10:00,165.12,165.18,165.11,165.18,1841600003.0
2007-08-08 17:11:00,165.19,165.19,165.17,165.18,1841600003.0
2007-08-08 17:12:00,165.17,165.18,165.16,165.18,1841600003.0
2007-08-08 17:13:00,165.19,165.22,165.18,165.22,1841600003.0
2007-08-08 17:14:00,165.23,165.26,165.22,165.24,1841600003.0
2007-08-08 17:15:00,165.25,165.25,165.22,165.22,1841600003.0
2007-08-08 17:16:00,165.21,165.22,165.18,165.21,1841600003.0
2007-08-08 17:17:00,165.22,165.22,165.2,165.21,1841600003.0
2007-08-08 17:18:00,165.2,165.21,165.18,165.19,1841600003.0
2007-08-08 17:19:00,165.18,165.19,165.16,165.16,1841600003.0
2007-08-08 17:20:00,165.17,165.17,165.15,165.16,1841600003.0
2007-08-08 17:21:00,165.15,165.17,165.15,165.17,1841600003.0
2007-08-08 17:22:00,165.16,165.2,165.16,165.17,1841600003.0
2007-08-08 17:23:00,165.16,165.18,165.16,165.18,1841600003.0
2007-08-08 17:24:00,165.19,165.22,165.19,165.22,1841600003.0
2007-08-08 17:25:00,165.21,165.28,165.21,165.27,1841600003.0
2007-08-08 17:26:00,165.28,165.3,165.26,165.29,1841600003.0
2007-08-08 17:27:00,165.3,165.36,165.3,165.35,1841600003.0
2007-08-08 17:28:00,165.36,165.37,165.34,165.35,1841600003.0
2007-08-08 17:29:00,165.36,165.38,165.35,165.38,1841600003.0
2007-08-08 17:30:00,165.37,165.37,165.31,165.32,1841600003.0
2007-08-08 17:31:00,165.31,165.31,165.26,165.27,1841600003.0
2007-08-08 17:32:00,165.25,165.27,165.25,165.26,1841600003.0
2007-08-08 17:33:00,165.23,165.26,165.23,165.25,1841600003.0
2007-08-08 17:34:00,165.26,165.31,165.26,165.3,1841600003.0
2007-08-08 17:35:00,165.3,165.36,165.3,165.35,1841600003.0
2007-08-08 17:36:00,165.35,165.37,165.335,165.34,1573299991.0
2007-08-08 17:37:00,165.34,165.36,165.32,165.35,1871200002.0
2007-08-08 17:38:00,165.35,165.38,165.34,165.37,1782399989.0
2007-08-08 17:39:00,165.36,165.38,165.34,165.37,1782399989.0
2007-08-08 17:40:00,165.365,165.37,165.33,165.36,1782399989.0
2007-08-08 17:41:00,165.36,165.36,165.31,165.315,1615399997.0
2007-08-08 17:42:00,165.31,165.32,165.3,165.31,1528900004.0
2007-08-08 17:43:00,165.31,165.34,165.29,165.33,1528900004.0
2007-08-08 17:44:00,165.34,165.37,165.34,165.37,1917999988.0
2007-08-08 17:45:00,165.37,165.37,165.35,165.35,1917999988.0
2007-08-08 17:46:00,165.35,165.36,165.34,165.35,1450400003.0
2007-08-08 17:47:00,165.35,165.38,165.34,165.365,2018499998.0
2007-08-08 17:48:00,165.365,165.37,165.35,165.355,988399999.0
2007-08-08 17:49:00,165.36,165.36,165.35,165.35,711999991.0
2007-08-08 17:50:00,165.35,165.35,165.34,165.35,468100000.0
2007-08-08 17:51:00,165.35,165.35,165.34,165.35,352200000.0
2007-08-08 17:52:00,165.35,165.35,165.3,165.33,1891199998.0
2007-08-08 17:53:00,165.33,165.33,165.285,165.29,1597954234.0
2007-08-08 17:54:00,165.28,165.31,165.27,165.31,1683499989.0
2007-08-08 17:55:00,165.31,165.31,165.29,165.3,1683499989.0
2007-08-08 17:56:00,165.3,165.3,165.28,165.29,1847899997.0
2007-08-08 17:57:00,165.28,165.31,165.26,165.31,2072999993.0
2007-08-08 17:58:00,165.3,165.36,165.3,165.36,2072999993.0
2007-08-08 17:59:00,165.37,165.38,165.35,165.36,2072999993.0
2007-08-08 18:00:00,165.35,165.39,165.35,165.35,2072999993.0
2007-08-08 18:01:00,165.35,165.36,165.31,165.33,2072999993.0
2007-08-08 18:02:00,165.33,165.33,165.29,165.32,1925299999.0
2007-08-08 18:03:00,165.32,165.33,165.3,165.305,1952300016.0
2007-08-08 18:04:00,165.31,165.32,165.3,165.3,279599998.0
2007-08-08 18:05:00,165.31,165.31,165.28,165.29,279599998.0
2007-08-08 18:06:00,165.3,165.31,165.3,165.31,279599998.0
2007-08-08 18:07:00,165.32,165.33,165.31,165.33,463599999.0
2007-08-08 18:08:00,165.33,165.34,165.32,165.33,1036800001.0
2007-08-08 18:09:00,165.32,165.335,165.32,165.33,1036800001.0
2007-08-08 18:10:00,165.33,165.34,165.29,165.29,946499998.0
2007-08-08 18:11:00,165.29,165.3,165.265,165.28,1663600002.0
2007-08-08 18:12:00,165.26,165.27,165.23,165.26,1684399987.0
2007-08-08 18:13:00,165.26,165.28,165.26,165.27,1684399987.0
2007-08-08 18:14:00,165.27,165.28,165.26,165.265,1309399998.0
2007-08-08 18:15:00,165.265,165.27,165.255,165.27,632200002.0
2007-08-08 18:16:00,165.27,165.27,165.24,165.245,1182900006.0
2007-08-08 18:17:00,165.245,165.26,165.24,165.24,1573699999.0
2007-08-08 18:18:00,165.24,165.26,165.225,165.24,1888500000.0
2007-08-08 18:19:00,165.24,165.26,165.24,165.255,1197400001.0
2007-08-08 18:20:00,165.25,165.29,165.24,165.28,1629000001.0
2007-08-08 18:21:00,165.27,165.3,165.25,165.25,1629000001.0
2007-08-08 18:22:00,165.24,165.25,165.22,165.25,1629000001.0
2007-08-08 18:23:00,165.26,165.27,165.22,165.26,1629000001.0
2007-08-08 18:24:00,165.25,165.3,165.25,165.27,1629000001.0
2007-08-08 18:25:00,165.26,165.29,165.25,165.28,1629000001.0
2007-08-08 18:26:00,165.28,165.3,165.25,165.29,1629000001.0
2007-08-08 18:27:00,165.29,165.3,165.29,165.29,948099997.0
2007-08-08 18:28:00,165.29,165.29,165.27,165.285,818199996.0
2007-08-08 18:29:00,165.3,165.33,165.29,165.33,513299995.0
2007-08-08 18:30:00,165.33,165.38,165.32,165.38,712399999.0
2007-08-08 18:31:00,165.36,165.37,165.32,165.34,712399999.0
2007-08-08 18:32:00,165.35,165.36,165.34,165.36,712399999.0
2007-08-08 18:33:00,165.355,165.37,165.35,165.35,712399999.0
2007-08-08 18:34:00,165.35,165.35,165.3,165.315,1786199999.0
2007-08-08 18:35:00,165.32,165.32,165.28,165.29,1862700007.0
2007-08-08 18:36:00,165.28,165.29,165.27,165.29,1296699999.0
2007-08-08 18:37:00,165.29,165.3,165.27,165.27,1053099995.0
2007-08-08 18:38:00,165.27,165.31,165.27,165.3,1741100003.0
2007-08-08 18:39:00,165.3,165.32,165.3,165.32,2135599997.0
2007-08-08 18:40:00,165.3,165.34,165.29,165.33,592399994.0
2007-08-08 18:41:00,165.34,165.34,165.29,165.3,592399994.0
2007-08-08 18:42:00,165.31,165.32,165.3,165.3,592399994.0
2007-08-08 18:43:00,165.32,165.32,165.3,165.315,592399994.0
2007-08-08 18:44:00,165.32,165.32,165.3,165.32,945600003.0
2007-08-08 18:45:00,165.315,165.35,165.315,165.34,473199997.0
2007-08-08 18:46:00,165.34,165.36,165.325,165.33,1755399998.0
2007-08-08 18:47:00,165.325,165.33,165.31,165.31,1391900014.0
2007-08-08 18:48:00,165.31,165.33,165.31,165.33,849699997.0
2007-08-08 18:49:00,165.33,165.36,165.32,165.33,1912000000.0
2007-08-08 18:50:00,165.33,165.33,165.31,165.315,444474998.0
2007-08-08 18:51:00,165.315,165.315,165.26,165.27,2133825002.0
2007-08-08 18:52:00,165.28,165.28,165.25,165.25,2012500001.0
2007-08-08 18:53:00,165.26,165.26,165.23,165.25,1427499991.0
2007-08-08 18:54:00,165.26,165.27,165.22,165.25,1365499999.0
2007-08-08 18:55:00,165.26,165.265,165.24,165.26,1365499999.0
2007-08-08 18:56:00,165.26,165.27,165.24,165.265,896400005.0
2007-08-08 18:57:00,165.27,165.3,165.26,165.3,1283500003.0
2007-08-08 18:58:00,165.29,165.34,165.29,165.32,1283500003.0
2007-08-08 18:59:00,165.32,165.35,165.31,165.345,852599998.0
2007-08-08 19:00:00,165.34,165.34,165.285,165.285,2134799999.0
2007-08-08 19:01:00,165.28,165.3,165.26,165.26,492699997.0
2007-08-08 19:02:00,165.26,165.265,165.255,165.265,492699997.0
2007-08-08 19:03:00,165.265,165.27,165.255,165.26,504099999.0
2007-08-08 19:04:00,165.26,165.26,165.245,165.26,89800000.0
2007-08-08 19:05:00,165.255,165.28,165.23,165.28,737599996.0
2007-08-08 19:06:00,165.28,165.32,165.26,165.305,565999997.0
2007-08-08 19:07:00,165.3,165.3,165.26,165.28,1842287125.0
2007-08-08 19:08:00,165.28,165.28,165.25,165.27,956294578.0
2007-08-08 19:09:00,165.27,165.28,165.26,165.26,367402483.0
2007-08-08 19:10:00,165.26,165.26,165.23,165.24,1183848540.0
2007-08-08 19:11:00,165.24,165.25,165.22,165.25,1400663881.0
2007-08-08 19:12:00,165.25,165.275,165.24,165.27,1374606462.0
2007-08-08 19:13:00,165.27,165.27,165.25,165.27,450505915.0
2007-08-08 19:14:00,165.27,165.275,165.23,165.23,1293168008.0
2007-08-08 19:15:00,165.23,165.24,165.21,165.23,1216950418.0
2007-08-08 19:16:00,165.23,165.24,165.22,165.225,702989474.0
2007-08-08 19:17:00,165.23,165.26,165.225,165.26,1025899995.0
2007-08-08 19:18:00,165.26,165.27,165.26,165.27,566400000.0
2007-08-08 19:19:00,165.27,165.31,165.27,165.29,1270381160.0
2007-08-08 19:20:00,165.31,165.31,165.28,165.29,594682755.0
2007-08-08 19:21:00,165.295,165.3,165.29,165.3,594682755.0
2007-08-08 19:22:00,165.3,165.31,165.28,165.28,668484352.0
2007-08-08 19:23:00,165.275,165.29,165.26,165.28,1973568706.0
2007-08-08 19:24:00,165.27,165.28,165.26,165.27,1716407691.0
2007-08-08 19:25:00,165.28,165.28,165.28,165.28,146200000.0
2007-08-08 19:26:00,165.27,165.3,165.27,165.28,1596560792.0
2007-08-08 19:27:00,165.29,165.3,165.275,165.285,1596560792.0
2007-08-08 19:28:00,165.28,165.31,165.28,165.31,1412049415.0
2007-08-08 19:29:00,165.31,165.34,165.28,165.3,683400001.0
2007-08-08 19:30:00,165.3,165.31,165.29,165.3,683400001.0
2007-08-08 19:31:00,165.3,165.3,165.265,165.3,1174399998.0
2007-08-08 19:32:00,165.28,165.29,165.27,165.28,1499900014.0
2007-08-08 19:33:00,165.29,165.31,165.28,165.29,1499900014.0
2007-08-08 19:34:00,165.3,165.3,165.28,165.28,1499900014.0
2007-08-08 19:35:00,165.29,165.33,165.29,165.31,1219400004.0
2007-08-08 19:36:00,165.3,165.31,165.28,165.3,1219400004.0
2007-08-08 19:37:00,165.29,165.29,165.26,165.26,1219400004.0
2007-08-08 19:38:00,165.27,165.28,165.26,165.27,1219400004.0
2007-08-08 19:39:00,165.25,165.27,165.25,165.26,1884199997.0
2007-08-08 19:40:00,165.26,165.3,165.255,165.27,1884199997.0
2007-08-08 19:41:00,165.27,165.3,165.265,165.28,1695499994.0
2007-08-08 19:42:00,165.27,165.27,165.25,165.25,2077799988.0
2007-08-08 19:43:00,165.26,165.26,165.25,165.26,2077799988.0
2007-08-08 19:44:00,165.26,165.26,165.22,165.23,2077799988.0
2007-08-08 19:45:00,165.23,165.23,165.19,165.2,1208699990.0
2007-08-08 19:46:00,165.19,165.24,165.19,165.23,1208699990.0
2007-08-08 19:47:00,165.22,165.22,165.2,165.21,1208699990.0
2007-08-08 19:48:00,165.22,165.25,165.22,165.25,1208699990.0
2007-08-08 19:49:00,165.24,165.24,165.22,165.22,1208699990.0
2007-08-08 19:50:00,165.225,165.26,165.22,165.24,1776499998.0
2007-08-08 19:51:00,165.24,165.26,165.22,165.25,994400012.0
2007-08-08 19:52:00,165.25,165.25,165.22,165.23,1620200003.0
2007-08-08 19:53:00,165.225,165.23,165.19,165.205,1620200003.0
2007-08-08 19:54:00,165.2,165.22,165.2,165.22,1223199999.0
2007-08-08 19:55:00,165.22,165.22,165.19,165.21,1994600002.0
2007-08-08 19:56:00,165.2,165.25,165.2,165.25,1246199999.0
2007-08-08 19:57:00,165.24,165.25,165.23,165.24,1246199999.0
2007-08-08 19:58:00,165.24,165.26,165.24,165.26,883299993.0
2007-08-08 19:59:00,165.26,165.29,165.25,165.265,1160600009.0
2007-08-08 20:00:00,165.27,165.31,165.26,165.3,1806499992.0
2007-08-08 20:01:00,165.29,165.3,165.28,165.29,1200799994.0
2007-08-08 20:02:00,165.29,165.3,165.28,165.3,1200799994.0
2007-08-08 20:03:00,165.3,165.3,165.27,165.275,1381499997.0
2007-08-08 20:04:00,165.275,165.29,165.27,165.27,1695370079.0
2007-08-08 20:05:00,165.27,165.28,165.245,165.28,1512950389.0
2007-08-08 20:06:00,165.28,165.28,165.23,165.23,775300002.0
2007-08-08 20:07:00,165.23,165.24,165.22,165.24,910699986.0
2007-08-08 20:08:00,165.225,165.26,165.225,165.26,910699986.0
2007-08-08 20:09:00,165.26,165.29,165.25,165.28,1595199996.0
2007-08-08 20:10:00,165.28,165.28,165.235,165.26,2081599985.0
2007-08-08 20:11:00,165.26,165.29,165.25,165.27,1546699993.0
2007-08-08 20:12:00,165.27,165.27,165.25,165.27,871800002.0
2007-08-08 20:13:00,165.27,165.32,165.27,165.305,1554100008.0
2007-08-08 20:14:00,165.3,165.3,165.26,165.28,1852499986.0
2007-08-08 20:15:00,165.27,165.3,165.27,165.3,1852499986.0
2007-08-08 20:16:00,165.295,165.3,165.26,165.265,1852499986.0
2007-08-08 20:17:00,165.28,165.28,165.25,165.27,1714800004.0
2007-08-08 20:18:00,165.27,165.27,165.24,165.25,2094399997.0
2007-08-08 20:19:00,165.25,165.25,165.24,165.24,632700001.0
2007-08-08 20:20:00,165.235,165.24,165.225,165.23,1604100002.0
2007-08-08 20:21:00,165.23,165.24,165.225,165.225,1442599985.0
2007-08-08 20:22:00,165.225,165.23,165.225,165.23,240100000.0
2007-08-08 20:23:00,165.24,165.28,165.24,165.275,1489100000.0
2007-08-08 20:24:00,165.275,165.3,165.275,165.3,541199996.0
2007-08-08 20:25:00,165.31,165.34,165.31,165.34,2007600003.0
2007-08-08 20:26:00,165.34,165.36,165.325,165.36,2007600003.0
2007-08-08 20:27:00,165.35,165.35,165.32,165.33,571000009.0
2007-08-08 20:28:00,165.33,165.33,165.31,165.32,571000009.0
2007-08-08 20:29:00,165.32,165.32,165.3,165.3,450999993.0
2007-08-08 20:30:00,165.3,165.33,165.29,165.31,904799999.0
2007-08-08 20:31:00,165.32,165.32,165.29,165.29,904799999.0
2007-08-08 20:32:00,165.29,165.29,165.28,165.29,904799999.0
2007-08-08 20:33:00,165.28,165.32,165.28,165.32,1729800010.0
2007-08-08 20:34:00,165.31,165.32,165.29,165.29,1729800010.0
2007-08-08 20:35:00,165.29,165.3,165.28,165.28,1729800010.0
2007-08-08 20:36:00,165.28,165.28,165.265,165.265,750000005.0
2007-08-08 20:37:00,165.27,165.28,165.23,165.23,1601599989.0
2007-08-08 20:38:00,165.23,165.25,165.22,165.23,1851000008.0
2007-08-08 20:39:00,165.23,165.24,165.22,165.23,2118699988.0
2007-08-08 20:40:00,165.21,165.23,165.18,165.21,1516299996.0
2007-08-08 20:41:00,165.22,165.23,165.21,165.22,1516299996.0
2007-08-08 20:42:00,165.21,165.22,165.18,165.19,942799999.0
2007-08-08 20:43:00,165.18,165.2,165.16,165.19,942799999.0
2007-08-08 20:44:00,165.19,165.2,165.185,165.2,942799999.0
2007-08-08 20:45:00,165.2,165.2,165.2,165.2,193400002.0
2007-08-08 20:46:00,165.2,165.22,165.2,165.22,613800015.0
2007-08-08 20:47:00,165.23,165.24,165.22,165.23,1143099990.0
2007-08-08 20:48:00,165.24,165.24,165.215,165.215,1178899996.0
2007-08-08 20:49:00,165.215,165.22,165.2,165.2,811800000.0
2007-08-08 20:50:00,165.19,165.2,165.19,165.2,434800004.0
2007-08-08 20:51:00,165.19,165.19,165.13,165.15,2039400013.0
2007-08-08 20:52:00,165.14,165.18,165.13,165.18,2039400013.0
2007-08-08 20:53:00,165.175,165.2,165.15,165.16,2039400013.0
2007-08-08 20:54:00,165.17,165.2,165.15,165.19,2133199987.0
2007-08-08 20:55:00,165.18,165.2,165.18,165.19,2039900009.0
2007-08-08 20:56:00,165.18,165.18,165.16,165.16,2039900009.0
2007-08-08 20:57:00,165.17,165.2,165.15,165.16,61600002.0
2007-08-08 20:58:00,165.15,165.16,165.12,165.14,61600002.0
2007-08-08 20:59:00,165.13,165.17,165.13,165.16,61600002.0
2007-08-08 21:00:00,165.17,165.18,165.13,165.15,61600002.0
2007-08-08 21:01:00,165.16,165.17,165.15,165.17,61600002.0
2007-08-08 21:02:00,165.16,165.17,165.15,165.16,61600002.0
2007-08-08 21:03:00,165.17,165.17,165.07,165.07,61600002.0
2007-08-08 21:04:00,165.08,165.08,165.08,165.08,61600002.0
2007-08-08 21:05:00,165.08,165.08,165.05,165.065,1653299996.0
2007-08-08 21:06:00,165.08,165.09,165.05,165.05,1344699999.0
2007-08-08 21:07:00,165.06,165.06,165.03,165.04,1344699999.0
2007-08-08 21:08:00,165.05,165.06,165.0,165.06,1344699999.0
2007-08-08 21:09:00,165.07,165.1,164.97,164.97,1344699999.0
2007-08-08 21:10:00,164.96,165.0,164.92,165.0,1344699999.0
2007-08-08 21:11:00,165.0,165.07,164.99,165.07,1344699999.0
2007-08-08 21:12:00,165.07,165.12,165.07,165.12,1125800001.0
2007-08-08 21:13:00,165.11,165.12,165.0,165.01,1125800001.0
2007-08-08 21:14:00,165.0,165.01,164.95,164.97,1125800001.0
2007-08-08 21:15:00,164.96,165.02,164.95,164.99,1125800001.0
2007-08-08 21:16:00,164.98,164.98,164.96,164.96,1125800001.0
2007-08-08 21:17:00,164.95,164.98,164.9,164.95,827899996.0
2007-08-08 21:18:00,164.94,164.96,164.91,164.94,827899996.0
2007-08-08 21:19:00,164.95,165.01,164.94,165.0,827899996.0
2007-08-08 21:20:00,165.01,165.08,165.01,165.06,827899996.0
2007-08-08 21:21:00,165.06,165.07,165.04,165.07,827899996.0
2007-08-08 21:22:00,165.065,165.1,165.05,165.09,2028099995.0
2007-08-08 21:23:00,165.11,165.11,165.05,165.05,1625499991.0
2007-08-08 21:24:00,165.04,165.05,164.9,164.9,1625499991.0
2007-08-08 21:25:00,164.91,165.01,164.91,164.97,1625499991.0
2007-08-08 21:26:00,164.96,164.97,164.79,164.79,1625499991.0
2007-08-08 21:27:00,164.8,164.86,164.79,164.82,1625499991.0
2007-08-08 21:28:00,164.81,164.89,164.79,164.89,1625499991.0
2007-08-08 21:29:00,164.9,164.95,164.82,164.87,1625499991.0
2007-08-08 21:30:00,164.88,164.88,164.76,164.77,1625499991.0
2007-08-08 21:31:00,164.76,164.87,164.76,164.87,1625499991.0
2007-08-08 21:32:00,164.88,164.89,164.76,164.81,1625499991.0
2007-08-08 21:33:00,164.8,164.86,164.8,164.81,1625499991.0
2007-08-08 21:34:00,164.8,164.82,164.75,164.76,1625499991.0
2007-08-08 21:35:00,164.75,164.75,164.66,164.67,1625499991.0
2007-08-08 21:36:00,164.68,164.76,164.68,164.76,1625499991.0
2007-08-08 21:37:00,164.75,164.77,164.72,164.76,1625499991.0
2007-08-08 21:38:00,164.76,164.78,164.74,164.77,1625499991.0
2007-08-08 21:39:00,164.76,164.82,164.76,164.8,1485500010.0
2007-08-08 21:40:00,164.79,164.8,164.7,164.73,1485500010.0
2007-08-08 21:41:00,164.71,164.72,164.68,164.71,1485500010.0
2007-08-08 21:42:00,164.71,164.76,164.71,164.76,1334399997.0
2007-08-08 21:43:00,164.76,164.765,164.72,164.74,1524299997.0
2007-08-08 21:44:00,164.74,164.76,164.69,164.71,1844800011.0
2007-08-08 21:45:00,164.73,164.78,164.7,164.78,773099999.0
2007-08-08 21:46:00,164.79,164.83,164.77,164.78,773099999.0
2007-08-08 21:47:00,164.77,164.82,164.76,164.76,773099999.0
2007-08-08 21:48:00,164.76,164.86,164.76,164.86,773099999.0
2007-08-08 21:49:00,164.85,164.88,164.82,164.87,1504499991.0
2007-08-08 21:50:00,164.86,164.86,164.85,164.85,1504499991.0
2007-08-08 21:51:00,164.85,164.92,164.84,164.92,1426299998.0
2007-08-08 21:52:00,164.9,164.94,164.89,164.94,1070700007.0
2007-08-08 21:53:00,164.95,165.12,164.95,165.12,1070700007.0
2007-08-08 21:54:00,165.14,165.14,165.03,165.06,1070700007.0
2007-08-08 21:55:00,165.06,165.06,165.03,165.03,1070700007.0
2007-08-08 21:56:00,165.03,165.07,165.02,165.04,1887700005.0
2007-08-08 21:57:00,165.05,165.1,165.05,165.07,1296800004.0
2007-08-08 21:58:00,165.06,165.13,165.05,165.07,1296800004.0
2007-08-08 21:59:00,165.08,165.12,165.05,165.12,1296800004.0
2007-08-08 22:00:00,165.1,165.11,165.07,165.09,1296800004.0
2007-08-08 22:01:00,165.095,165.1,165.09,165.09,678400000.0
2007-08-08 22:02:00,165.09,165.11,165.08,165.095,1340099998.0
2007-08-08 22:03:00,165.1,165.12,165.09,165.11,578200000.0
2007-08-08 22:04:00,165.11,165.11,165.075,165.1,603500002.0
2007-08-08 22:05:00,165.1,165.14,165.09,165.13,1080900009.0
2007-08-08 22:06:00,165.13,165.13,165.09,165.1,681999999.0
2007-08-08 22:07:00,165.1,165.12,165.1,165.11,270100003.0
2007-08-08 22:08:00,165.11,165.14,165.11,165.115,127200000.0
2007-08-08 22:09:00,165.12,165.14,165.12,165.14,335200000.0
2007-08-08 22:10:00,165.14,165.21,165.13,165.16,1978100007.0
2007-08-08 22:11:00,165.16,165.17,165.14,165.15,615400000.0
2007-08-08 22:12:00,165.145,165.18,165.145,165.18,404200005.0
2007-08-08 22:13:00,165.19,165.22,165.18,165.2,996500001.0
2007-08-08 22:14:00,165.2,165.22,165.17,165.17,1167300001.0
2007-08-08 22:15:00,165.17,165.18,165.15,165.17,335100000.0
2007-08-08 22:16:00,165.17,165.18,165.16,165.17,728800002.0
2007-08-08 22:17:00,165.17,165.17,165.14,165.16,444000002.0
2007-08-08 22:18:00,165.15,165.18,165.15,165.17,367199999.0
2007-08-08 22:19:00,165.17,165.17,165.16,165.16,187200001.0
2007-08-08 22:20:00,165.16,165.16,165.155,165.16,155500000.0
2007-08-08 22:21:00,165.16,165.18,165.13,165.14,1506000003.0
2007-08-08 22:22:00,165.14,165.15,165.13,165.14,372299994.0
2007-08-08 22:23:00,165.15,165.16,165.14,165.16,455300000.0
2007-08-08 22:24:00,165.16,165.17,165.16,165.16,612800002.0
2007-08-08 22:25:00,165.16,165.17,165.16,165.17,252800000.0
2007-08-08 22:26:00,165.17,165.18,165.16,165.17,187800002.0
2007-08-08 22:27:00,165.17,165.18,165.17,165.18,64800000.0
2007-08-08 22:28:00,165.18,165.18,165.16,165.17,226299996.0
2007-08-08 22:29:00,165.17,165.19,165.17,165.19,348200002.0
2007-08-08 22:30:00,165.2,165.21,165.19,165.2,490599996.0
2007-08-08 22:31:00,165.2,165.21,165.16,165.16,1186999989.0
2007-08-08 22:32:00,165.16,165.19,165.14,165.17,943400003.0
2007-08-08 22:33:00,165.17,165.18,165.16,165.18,261600003.0
2007-08-08 22:34:00,165.18,165.195,165.15,165.175,728200005.0
2007-08-08 22:35:00,165.18,165.19,165.17,165.17,156000000.0
2007-08-08 22:36:00,165.175,165.185,165.16,165.17,213700001.0
2007-08-08 22:37:00,165.17,165.19,165.15,165.18,539600001.0
2007-08-08 22:38:00,165.18,165.19,165.16,165.16,209499997.0
2007-08-08 22:39:00,165.16,165.21,165.16,165.185,483900002.0
2007-08-08 22:40:00,165.19,165.2,165.18,165.2,475200002.0
2007-08-08 22:41:00,165.2,165.2,165.16,165.17,418700002.0
2007-08-08 22:42:00,165.17,165.19,165.15,165.19,756499996.0
2007-08-08 22:43:00,165.19,165.2,165.17,165.2,553799992.0
2007-08-08 22:44:00,165.19,165.21,165.18,165.21,395499999.0
2007-08-08 22:45:00,165.205,165.205,165.19,165.19,229900002.0
2007-08-08 22:46:00,165.19,165.2,165.18,165.19,418899999.0
2007-08-08 22:47:00,165.19,165.19,165.16,165.17,373999995.0
2007-08-08 22:48:00,165.17,165.21,165.17,165.18,1170400008.0
2007-08-08 22:49:00,165.18,165.18,165.16,165.17,717799998.0
2007-08-08 22:50:00,165.17,165.18,165.15,165.15,614400004.0
2007-08-08 22:51:00,165.15,165.19,165.15,165.17,1209100006.0
2007-08-08 22:52:00,165.17,165.18,165.16,165.165,478599995.0
2007-08-08 22:53:00,165.165,165.2,165.165,165.175,649599998.0
2007-08-08 22:54:00,165.17,165.17,165.14,165.15,1051500000.0
2007-08-08 22:55:00,165.16,165.17,165.16,165.165,40800000.0
2007-08-08 22:56:00,165.17,165.19,165.13,165.15,798099988.0
2007-08-08 22:57:00,165.15,165.17,165.14,165.16,549299997.0
2007-08-08 22:58:00,165.16,165.17,165.14,165.17,667600005.0
2007-08-08 22:59:00,165.17,165.19,165.16,165.19,1154899991.0
2007-08-08 23:00:00,165.19,165.19,165.1,165.11,724400001.0
2007-08-08 23:01:00,165.11,165.12,165.1,165.1,336400005.0
2007-08-08 23:02:00,165.11,165.11,165.1,165.1,317099996.0
2007-08-08 23:03:00,165.09,165.11,165.03,165.11,429700000.0
2007-08-08 23:04:00,165.11,165.11,165.08,165.08,75600000.0
2007-08-08 23:05:00,165.07,165.08,165.06,165.08,87300000.0
2007-08-08 23:06:00,165.09,165.09,165.08,165.08,19200000.0
2007-08-08 23:07:00,165.1,165.1,165.1,165.1,16800000.0
2007-08-08 23:08:00,165.11,165.11,165.08,165.09,179700002.0
2007-08-08 23:09:00,165.09,165.09,165.06,165.08,59000000.0
2007-08-08 23:10:00,165.06,165.08,165.04,165.04,93300000.0
2007-08-08 23:11:00,165.07,165.08,165.07,165.08,9600000.0
2007-08-08 23:12:00,165.08,165.08,165.07,165.07,56800000.0
2007-08-08 23:13:00,165.04,165.08,165.04,165.07,50400000.0
2007-08-08 23:14:00,165.08,165.105,165.07,165.09,216199999.0
2007-08-08 23:15:00,165.08,165.095,165.06,165.06,237900000.0
2007-08-08 23:16:00,165.07,165.085,165.07,165.075,85300000.0
2007-08-08 23:17:00,165.08,165.08,165.08,165.08,14400000.0
2007-08-08 23:18:00,165.08,165.08,165.05,165.06,87900000.0
2007-08-08 23:19:00,165.065,165.08,165.04,165.075,122400001.0
2007-08-08 23:20:00,165.05,165.09,165.05,165.08,138299999.0
2007-08-08 23:21:00,165.08,165.08,165.06,165.07,80000000.0
2007-08-08 23:22:00,165.07,165.08,165.07,165.08,43200000.0
2007-08-08 23:23:00,165.08,165.09,165.07,165.08,178400000.0
2007-08-08 23:24:00,165.075,165.075,165.07,165.07,32700000.0
2007-08-08 23:25:00,165.08,165.08,165.08,165.08,11200000.0
2007-08-08 23:26:00,165.08,165.09,165.07,165.07,68700001.0
2007-08-08 23:27:00,165.08,165.08,165.075,165.08,10400000.0
2007-08-08 23:28:00,165.08,165.08,165.07,165.08,39700000.0
2007-08-08 23:29:00,165.08,165.09,165.07,165.08,163200000.0
2007-08-08 23:30:00,165.08,165.08,165.05,165.065,132800000.0
2007-08-08 23:31:00,165.07,165.08,165.065,165.08,95200000.0
2007-08-08 23:32:00,165.08,165.08,165.07,165.08,291200000.0
2007-08-08 23:33:00,165.08,165.08,165.05,165.065,188700001.0
2007-08-08 23:34:00,165.06,165.07,165.03,165.03,275100003.0
2007-08-08 23:35:00,165.03,165.03,165.03,165.03,4000000.0
2007-08-08 23:37:00,165.03,165.04,165.02,165.02,52400000.0
2007-08-08 23:38:00,165.0,165.02,165.0,165.0,327800000.0
2007-08-08 23:39:00,165.0,165.02,165.0,165.01,99200000.0
2007-08-08 23:40:00,165.01,165.01,165.01,165.01,25600000.0
2007-08-08 23:41:00,165.01,165.015,165.01,165.01,52800000.0
2007-08-08 23:42:00,165.01,165.02,165.01,165.02,103200000.0
2007-08-08 23:43:00,165.02,165.02,165.01,165.01,393200001.0
2007-08-08 23:44:00,165.02,165.05,165.0,165.05,409300004.0
2007-08-08 23:45:00,165.04,165.06,165.03,165.04,380400008.0
2007-08-08 23:46:00,165.04,165.04,165.04,165.04,9600000.0
2007-08-08 23:47:00,165.04,165.04,165.03,165.03,125400001.0
2007-08-08 23:48:00,165.04,165.04,165.03,165.03,525299999.0
2007-08-08 23:49:00,165.03,165.03,165.03,165.03,41599998.0
2007-08-08 23:50:00,165.03,165.03,165.01,165.01,105600000.0
2007-08-08 23:51:00,165.01,165.03,165.01,165.02,100000000.0
2007-08-08 23:52:00,165.02,165.02,165.01,165.01,227499996.0
2007-08-08 23:53:00,165.0,165.01,165.0,165.0,138400000.0
2007-08-08 23:54:00,165.01,165.04,164.99,165.02,438799998.0
2007-08-08 23:55:00,165.02,165.02,165.0,165.01,288799995.0
2007-08-08 23:56:00,165.01,165.01,165.01,165.01,112000000.0
2007-08-08 23:57:00,165.01,165.01,165.01,165.01,35200000.0
2007-08-08 23:58:00,165.01,165.01,165.005,165.005,23200000.0
2007-08-08 23:59:00,165.005,165.01,165.0,165.01,284599996.0
2007-08-09 00:00:00,165.0,165.01,165.0,165.01,209399999.0
2007-08-09 00:01:00,165.005,165.01,165.0,165.01,147699998.0
2007-08-09 00:02:00,165.01,165.01,165.0,165.0,85600002.0
2007-08-09 00:03:00,165.01,165.01,165.01,165.01,95200000.0
2007-08-09 00:04:00,165.01,165.01,164.99,165.01,706999998.0
2007-08-09 00:05:00,165.01,165.04,165.01,165.03,112800000.0
2007-08-09 00:06:00,165.03,165.08,165.02,165.07,339899996.0
2007-08-09 00:07:00,165.07,165.09,165.06,165.08,396700000.0
2007-08-09 00:08:00,165.09,165.09,165.09,165.09,22400000.0
2007-08-09 00:09:00,165.08,165.12,165.07,165.12,1132400001.0
2007-08-09 00:10:00,165.11,165.12,165.1,165.1,338199998.0
2007-08-09 00:11:00,165.1,165.12,165.1,165.1,384400003.0
2007-08-09 00:13:00,165.11,165.12,165.11,165.12,92000001.0
2007-08-09 00:14:00,165.12,165.135,165.12,165.135,144800000.0
2007-08-09 00:15:00,165.13,165.13,165.12,165.13,215799998.0
2007-08-09 00:16:00,165.13,165.165,165.13,165.165,605799998.0
2007-08-09 00:17:00,165.165,165.165,165.15,165.165,142199999.0
2007-08-09 00:18:00,165.17,165.17,165.17,165.17,93600000.0
2007-08-09 00:19:00,165.17,165.17,165.15,165.165,1113299994.0
2007-08-09 00:20:00,165.17,165.17,165.165,165.17,126400000.0
2007-08-09 00:21:00,165.17,165.17,165.165,165.165,197600000.0
2007-08-09 00:22:00,165.165,165.165,165.165,165.165,4800000.0
2007-08-09 00:23:00,165.165,165.17,165.165,165.17,518900007.0
2007-08-09 00:24:00,165.16,165.18,165.16,165.18,469099994.0
2007-08-09 00:25:00,165.18,165.18,165.18,165.18,155999997.0
2007-08-09 00:26:00,165.18,165.2,165.18,165.185,450400002.0
2007-08-09 00:27:00,165.185,165.185,165.17,165.18,100800000.0
2007-08-09 00:28:00,165.18,165.2,165.17,165.19,456999997.0
2007-08-09 00:29:00,165.19,165.2,165.18,165.2,596900000.0
2007-08-09 00:30:00,165.2,165.21,165.2,165.21,595200006.0
2007-08-09 00:31:00,165.21,165.23,165.19,165.19,834800000.0
2007-08-09 00:32:00,165.19,165.2,165.19,165.19,105399998.0
2007-08-09 00:33:00,165.2,165.205,165.19,165.205,98300000.0
2007-08-09 00:34:00,165.205,165.21,165.205,165.21,16000000.0
2007-08-09 00:35:00,165.21,165.24,165.21,165.22,791100001.0
2007-08-09 00:36:00,165.22,165.22,165.18,165.19,1704100016.0
2007-08-09 00:37:00,165.2,165.2,165.19,165.19,601000004.0
2007-08-09 00:38:00,165.19,165.2,165.19,165.2,56300001.0
2007-08-09 00:39:00,165.2,165.2,165.195,165.2,114000000.0
2007-08-09 00:40:00,165.2,165.2,165.18,165.19,555100002.0
2007-08-09 00:41:00,165.19,165.2,165.175,165.18,539000001.0
2007-08-09 00:42:00,165.18,165.18,165.175,165.18,438099999.0
2007-08-09 00:43:00,165.18,165.19,165.18,165.18,227200000.0
2007-08-09 00:44:00,165.17,165.17,165.16,165.16,399299997.0
2007-08-09 00:45:00,165.16,165.16,165.16,165.16,641899996.0
2007-08-09 00:46:00,165.16,165.175,165.16,165.175,211399999.0
2007-08-09 00:47:00,165.18,165.2,165.18,165.2,1202199995.0
2007-08-09 00:48:00,165.2,165.2,165.2,165.2,333600002.0
2007-08-09 00:49:00,165.2,165.21,165.2,165.21,695699992.0
2007-08-09 00:50:00,165.21,165.21,165.185,165.19,192500001.0
2007-08-09 00:51:00,165.19,165.19,165.18,165.19,360900001.0
2007-08-09 00:52:00,165.19,165.21,165.18,165.21,279800000.0
2007-08-09 00:53:00,165.21,165.21,165.2,165.21,284000000.0
2007-08-09 00:54:00,165.21,165.22,165.19,165.21,859600000.0
2007-08-09 00:55:00,165.21,165.21,165.21,165.21,131999999.0
2007-08-09 00:56:00,165.21,165.22,165.2,165.22,271200003.0
2007-08-09 00:57:00,165.22,165.24,165.22,165.22,637999998.0
2007-08-09 00:58:00,165.22,165.24,165.22,165.24,99200000.0
2007-08-09 00:59:00,165.24,165.24,165.22,165.22,165600000.0
2007-08-09 01:00:00,165.22,165.22,165.19,165.19,199999999.0
2007-08-09 01:01:00,165.19,165.19,165.13,165.15,1513599999.0
2007-08-09 01:02:00,165.15,165.16,165.13,165.15,1884900010.0
2007-08-09 01:03:00,165.15,165.16,165.15,165.15,515600004.0
2007-08-09 01:04:00,165.15,165.15,165.12,165.13,704799989.0
2007-08-09 01:05:00,165.13,165.14,165.12,165.135,917200004.0
2007-08-09 01:06:00,165.135,165.17,165.135,165.17,648000009.0
2007-08-09 01:07:00,165.17,165.17,165.15,165.17,874499993.0
2007-08-09 01:08:00,165.17,165.17,165.15,165.15,758599994.0
2007-08-09 01:09:00,165.15,165.15,165.14,165.15,227600000.0
2007-08-09 01:10:00,165.15,165.15,165.15,165.15,115200000.0
2007-08-09 01:11:00,165.15,165.15,165.13,165.15,619799996.0
2007-08-09 01:12:00,165.15,165.15,165.13,165.13,406400000.0
2007-08-09 01:13:00,165.13,165.13,165.12,165.12,359200012.0
2007-08-09 01:14:00,165.12,165.15,165.11,165.12,966400009.0
2007-08-09 01:15:00,165.12,165.13,165.12,165.13,966399994.0
2007-08-09 01:16:00,165.13,165.15,165.13,165.15,369600000.0
2007-08-09 01:17:00,165.15,165.15,165.11,165.12,939800000.0
2007-08-09 01:18:00,165.12,165.13,165.11,165.13,264400002.0
2007-08-09 01:19:00,165.13,165.13,165.11,165.12,488400010.0
2007-08-09 01:20:00,165.11,165.12,165.1,165.1,382400009.0
2007-08-09 01:21:00,165.1,165.11,165.1,165.11,199599998.0
2007-08-09 01:22:00,165.11,165.12,165.1,165.11,1186199985.0
2007-08-09 01:23:00,165.11,165.12,165.11,165.12,155199996.0
2007-08-09 01:24:00,165.12,165.14,165.12,165.125,1347999995.0
2007-08-09 01:25:00,165.125,165.13,165.08,165.09,1374700005.0
2007-08-09 01:26:00,165.09,165.1,165.09,165.09,740699999.0
2007-08-09 01:27:00,165.09,165.1,165.08,165.1,1310200010.0
2007-08-09 01:28:00,165.1,165.1,165.1,165.1,443200009.0
2007-08-09 01:29:00,165.1,165.1,165.1,165.1,348800014.0
2007-08-09 01:30:00,165.1,165.1,165.09,165.1,1049999998.0
2007-08-09 01:31:00,165.1,165.1,165.095,165.1,460799997.0
2007-08-09 01:32:00,165.1,165.1,165.1,165.1,739200016.0
2007-08-09 01:33:00,165.1,165.11,165.1,165.1,852000020.0
2007-08-09 01:34:00,165.1,165.12,165.1,165.1,966899990.0
2007-08-09 01:35:00,165.1,165.115,165.1,165.11,418799992.0
2007-08-09 01:36:00,165.115,165.13,165.115,165.13,360700004.0
2007-08-09 01:37:00,165.12,165.13,165.11,165.12,1143500006.0
2007-08-09 01:38:00,165.13,165.14,165.12,165.13,667599993.0
2007-08-09 01:39:00,165.12,165.15,165.12,165.15,667599993.0
2007-08-09 01:40:00,165.16,165.16,165.12,165.125,667599993.0
2007-08-09 01:41:00,165.12,165.16,165.12,165.15,1871000001.0
2007-08-09 01:42:00,165.15,165.15,165.13,165.15,935200006.0
2007-08-09 01:43:00,165.15,165.15,165.135,165.14,252500002.0
2007-08-09 01:44:00,165.14,165.17,165.14,165.17,308900005.0
2007-08-09 01:45:00,165.17,165.19,165.14,165.145,674600008.0
2007-08-09 01:46:00,165.14,165.17,165.135,165.14,851599990.0
2007-08-09 01:47:00,165.14,165.16,165.13,165.15,631999998.0
2007-08-09 01:48:00,165.15,165.16,165.15,165.16,85600000.0
2007-08-09 01:49:00,165.155,165.155,165.15,165.15,108999999.0
2007-08-09 01:50:00,165.15,165.16,165.14,165.16,553599996.0
2007-08-09 01:51:00,165.16,165.16,165.15,165.16,418499998.0
2007-08-09 01:52:00,165.165,165.19,165.165,165.175,401999989.0
2007-08-09 01:53:00,165.17,165.225,165.17,165.22,556399999.0
2007-08-09 01:54:00,165.21,165.215,165.2,165.2,459900004.0
2007-08-09 01:55:00,165.2,165.21,165.185,165.185,307600002.0
2007-08-09 01:56:00,165.185,165.185,165.18,165.18,31900000.0
2007-08-09 01:57:00,165.185,165.185,165.185,165.185,3600000.0
2007-08-09 01:58:00,165.185,165.2,165.18,165.2,1115499990.0
2007-08-09 01:59:00,165.2,165.22,165.2,165.22,40800000.0
2007-08-09 02:00:00,165.24,165.26,165.24,165.24,1075900012.0
2007-08-09 02:01:00,165.235,165.265,165.23,165.25,1075900012.0
2007-08-09 02:02:00,165.24,165.25,165.22,165.22,690399997.0
2007-08-09 02:03:00,165.23,165.26,165.21,165.26,690399997.0
2007-08-09 02:04:00,165.26,165.27,165.25,165.26,820100005.0
2007-08-09 02:05:00,165.26,165.26,165.24,165.245,820100005.0
2007-08-09 02:06:00,165.25,165.27,165.23,165.27,1437599995.0
2007-08-09 02:07:00,165.265,165.27,165.25,165.26,565899999.0
2007-08-09 02:08:00,165.26,165.26,165.24,165.24,462400005.0
2007-08-09 02:09:00,165.25,165.25,165.22,165.24,612799997.0
2007-08-09 02:10:00,165.24,165.24,165.2,165.2,1198600004.0
2007-08-09 02:11:00,165.2,165.2,165.18,165.19,1238999994.0
2007-08-09 02:12:00,165.2,165.23,165.18,165.22,1023599985.0
2007-08-09 02:13:00,165.21,165.21,165.15,165.17,1442900009.0
2007-08-09 02:14:00,165.18,165.18,165.13,165.14,1442900009.0
2007-08-09 02:15:00,165.13,165.14,165.095,165.13,1336200004.0
2007-08-09 02:16:00,165.13,165.14,165.12,165.14,550400000.0
2007-08-09 02:17:00,165.14,165.14,165.13,165.14,624000010.0
2007-08-09 02:18:00,165.14,165.17,165.14,165.16,674199999.0
2007-08-09 02:19:00,165.18,165.21,165.17,165.21,1350799981.0
2007-08-09 02:20:00,165.22,165.24,165.22,165.24,683899996.0
2007-08-09 02:21:00,165.24,165.25,165.19,165.2,683899996.0
2007-08-09 02:22:00,165.2,165.21,165.17,165.18,1246800002.0
2007-08-09 02:23:00,165.18,165.18,165.16,165.18,586499997.0
2007-08-09 02:24:00,165.18,165.18,165.18,165.18,376800004.0
2007-08-09 02:25:00,165.17,165.18,165.15,165.17,1087299997.0
2007-08-09 02:26:00,165.17,165.18,165.16,165.17,702700004.0
2007-08-09 02:27:00,165.17,165.17,165.16,165.16,673099991.0
2007-08-09 02:28:00,165.16,165.17,165.14,165.15,1645900049.0
2007-08-09 02:29:00,165.16,165.17,165.16,165.16,353700000.0
2007-08-09 02:30:00,165.16,165.17,165.15,165.16,882899998.0
2007-08-09 02:31:00,165.16,165.16,165.12,165.14,826799999.0
2007-08-09 02:32:00,165.14,165.15,165.13,165.13,718899994.0
2007-08-09 02:33:00,165.13,165.15,165.13,165.15,1594400015.0
2007-08-09 02:34:00,165.15,165.15,165.13,165.14,934200003.0
2007-08-09 02:35:00,165.14,165.14,165.13,165.13,1032300015.0
2007-08-09 02:36:00,165.13,165.13,165.12,165.12,1280899976.0
2007-08-09 02:37:00,165.13,165.15,165.13,165.14,1280899976.0
2007-08-09 02:38:00,165.15,165.15,165.13,165.15,1280899976.0
2007-08-09 02:39:00,165.14,165.15,165.13,165.13,1280899976.0
2007-08-09 02:40:00,165.13,165.16,165.13,165.14,1329799995.0
2007-08-09 02:41:00,165.14,165.15,165.13,165.15,835399989.0
2007-08-09 02:42:00,165.15,165.17,165.15,165.15,1029499981.0
2007-08-09 02:43:00,165.17,165.21,165.16,165.2,1209699995.0
2007-08-09 02:44:00,165.21,165.21,165.18,165.19,1209699995.0
2007-08-09 02:45:00,165.2,165.2,165.18,165.18,1209699995.0
2007-08-09 02:46:00,165.18,165.18,165.17,165.17,1209699995.0
2007-08-09 02:47:00,165.17,165.18,165.17,165.18,1147700002.0
2007-08-09 02:48:00,165.18,165.2,165.17,165.185,1348899973.0
2007-08-09 02:49:00,165.19,165.2,165.175,165.19,844200002.0
2007-08-09 02:50:00,165.19,165.19,165.17,165.17,610200000.0
2007-08-09 02:51:00,165.18,165.18,165.16,165.17,1058599997.0
2007-08-09 02:52:00,165.18,165.18,165.17,165.18,1543500007.0
2007-08-09 02:53:00,165.18,165.22,165.18,165.21,1543500007.0
2007-08-09 02:54:00,165.22,165.24,165.21,165.23,1640999964.0
2007-08-09 02:55:00,165.24,165.25,165.23,165.25,1640999964.0
2007-08-09 02:56:00,165.25,165.25,165.24,165.24,1640999964.0
2007-08-09 02:57:00,165.24,165.24,165.21,165.24,1301900000.0
2007-08-09 02:58:00,165.24,165.24,165.22,165.22,540700000.0
2007-08-09 02:59:00,165.22,165.22,165.2,165.2,878900002.0
2007-08-09 03:00:00,165.22,165.22,165.195,165.22,738300000.0
2007-08-09 03:01:00,165.22,165.22,165.18,165.2,1675799998.0
2007-08-09 03:02:00,165.2,165.2,165.18,165.2,437899995.0
2007-08-09 03:03:00,165.2,165.21,165.18,165.18,492400004.0
2007-08-09 03:04:00,165.18,165.21,165.18,165.18,1157399991.0
2007-08-09 03:05:00,165.19,165.21,165.185,165.19,1521700009.0
2007-08-09 03:06:00,165.19,165.2,165.17,165.18,1271699987.0
2007-08-09 03:07:00,165.19,165.19,165.16,165.18,1785799998.0
2007-08-09 03:08:00,165.17,165.17,165.15,165.15,1573499993.0
2007-08-09 03:09:00,165.16,165.16,165.11,165.13,1573499993.0
2007-08-09 03:10:00,165.12,165.14,165.12,165.13,896599989.0
2007-08-09 03:11:00,165.13,165.14,165.12,165.13,1057200015.0
2007-08-09 03:12:00,165.13,165.14,165.13,165.13,163999999.0
2007-08-09 03:13:00,165.13,165.13,165.12,165.12,59899999.0
2007-08-09 03:14:00,165.12,165.12,165.1,165.11,1244900007.0
2007-08-09 03:15:00,165.12,165.12,165.11,165.11,1244900007.0
2007-08-09 03:16:00,165.11,165.14,165.11,165.12,660599995.0
2007-08-09 03:17:00,165.12,165.14,165.11,165.14,385599996.0
2007-08-09 03:18:00,165.14,165.15,165.13,165.135,886300014.0
2007-08-09 03:19:00,165.13,165.15,165.13,165.13,808599987.0
2007-08-09 03:20:00,165.13,165.13,165.12,165.13,808599987.0
2007-08-09 03:21:00,165.13,165.15,165.13,165.14,736399996.0
2007-08-09 03:22:00,165.15,165.15,165.12,165.14,1292900001.0
2007-08-09 03:23:00,165.14,165.14,165.14,165.14,259700000.0
2007-08-09 03:24:00,165.14,165.15,165.14,165.14,1342699986.0
2007-08-09 03:25:00,165.14,165.15,165.14,165.15,221300003.0
2007-08-09 03:26:00,165.15,165.15,165.14,165.14,2081500036.0
2007-08-09 03:27:00,165.15,165.16,165.15,165.16,221200005.0
2007-08-09 03:28:00,165.16,165.18,165.14,165.17,1613200008.0
2007-08-09 03:29:00,165.17,165.18,165.15,165.16,1132200002.0
2007-08-09 03:30:00,165.16,165.17,165.13,165.165,1132200002.0
2007-08-09 03:31:00,165.165,165.18,165.165,165.18,1456800009.0
2007-08-09 03:32:00,165.18,165.18,165.15,165.16,850499997.0
2007-08-09 03:33:00,165.15,165.16,165.13,165.14,975000009.0
2007-08-09 03:34:00,165.14,165.14,165.11,165.12,741599985.0
2007-08-09 03:35:00,165.13,165.13,165.1,165.11,595500002.0
2007-08-09 03:36:00,165.11,165.12,165.1,165.11,1846700002.0
2007-08-09 03:37:00,165.11,165.15,165.11,165.125,1846700002.0
2007-08-09 03:38:00,165.13,165.13,165.11,165.12,1015599996.0
2007-08-09 03:39:00,165.12,165.13,165.09,165.1,1742400003.0
2007-08-09 03:40:00,165.1,165.11,165.09,165.11,1029199992.0
2007-08-09 03:41:00,165.11,165.13,165.11,165.13,879099996.0
2007-08-09 03:42:00,165.13,165.14,165.12,165.14,553300001.0
2007-08-09 03:43:00,165.14,165.14,165.12,165.14,759299993.0
2007-08-09 03:44:00,165.13,165.15,165.13,165.15,191000002.0
2007-08-09 03:45:00,165.15,165.16,165.15,165.16,191000002.0
2007-08-09 03:46:00,165.16,165.16,165.145,165.15,193799999.0
2007-08-09 03:47:00,165.15,165.18,165.15,165.17,1966199993.0
2007-08-09 03:48:00,165.17,165.18,165.16,165.16,2028900008.0
2007-08-09 03:49:00,165.16,165.18,165.16,165.17,663599997.0
2007-08-09 03:50:00,165.17,165.17,165.16,165.16,505799985.0
2007-08-09 03:51:00,165.16,165.17,165.16,165.17,377599998.0
2007-08-09 03:52:00,165.17,165.17,165.17,165.17,690400000.0
2007-08-09 03:53:00,165.17,165.17,165.16,165.17,809799981.0
2007-08-09 03:54:00,165.165,165.17,165.165,165.17,591899998.0
2007-08-09 03:55:00,165.17,165.17,165.13,165.14,611200002.0
2007-08-09 03:56:00,165.15,165.15,165.13,165.13,916299995.0
2007-08-09 03:57:00,165.125,165.15,165.11,165.12,1038300003.0
2007-08-09 03:58:00,165.12,165.14,165.11,165.14,1050099995.0
2007-08-09 03:59:00,165.14,165.14,165.11,165.14,1222799994.0
2007-08-09 04:00:00,165.14,165.16,165.14,165.15,516800003.0
2007-08-09 04:01:00,165.16,165.16,165.15,165.16,329800003.0
2007-08-09 04:02:00,165.16,165.16,165.16,165.16,175700004.0
2007-08-09 04:03:00,165.16,165.16,165.16,165.16,371700000.0
2007-08-09 04:04:00,165.16,165.16,165.14,165.14,352200001.0
2007-08-09 04:05:00,165.15,165.15,165.1,165.135,1230100007.0
2007-08-09 04:06:00,165.14,165.16,165.14,165.16,623000002.0
2007-08-09 04:07:00,165.16,165.16,165.15,165.16,531999999.0
2007-08-09 04:08:00,165.16,165.16,165.16,165.16,64800000.0
2007-08-09 04:09:00,165.16,165.18,165.16,165.18,693399999.0
2007-08-09 04:10:00,165.18,165.18,165.17,165.18,731300014.0
2007-08-09 04:11:00,165.18,165.18,165.18,165.18,67900000.0
2007-08-09 04:12:00,165.18,165.19,165.17,165.19,360399999.0
2007-08-09 04:13:00,165.19,165.19,165.19,165.19,57600000.0
2007-08-09 04:14:00,165.19,165.19,165.18,165.18,275100004.0
2007-08-09 04:15:00,165.18,165.18,165.16,165.17,678800000.0
2007-08-09 04:16:00,165.17,165.18,165.17,165.17,384199997.0
2007-08-09 04:17:00,165.17,165.17,165.14,165.16,1629500005.0
2007-08-09 04:18:00,165.16,165.17,165.16,165.16,701500009.0
2007-08-09 04:19:00,165.16,165.16,165.14,165.15,701500009.0
2007-08-09 04:20:00,165.16,165.17,165.16,165.17,79200000.0
2007-08-09 04:21:00,165.16,165.17,165.16,165.16,719499994.0
2007-08-09 04:22:00,165.16,165.17,165.15,165.15,240900002.0
2007-08-09 04:23:00,165.15,165.16,165.15,165.16,164500003.0
2007-08-09 04:24:00,165.16,165.17,165.15,165.17,399899998.0
2007-08-09 04:25:00,165.17,165.17,165.16,165.17,531900002.0
2007-08-09 04:26:00,165.17,165.18,165.15,165.18,1128699991.0
2007-08-09 04:27:00,165.18,165.19,165.18,165.18,1171799985.0
2007-08-09 04:28:00,165.17,165.18,165.16,165.18,610799994.0
2007-08-09 04:29:00,165.18,165.19,165.17,165.175,601500003.0
2007-08-09 04:30:00,165.18,165.18,165.17,165.17,486500009.0
2007-08-09 04:31:00,165.17,165.19,165.17,165.18,596199997.0
2007-08-09 04:32:00,165.18,165.21,165.18,165.2,1407800012.0
2007-08-09 04:33:00,165.2,165.2,165.18,165.2,1449199986.0
2007-08-09 04:34:00,165.2,165.21,165.19,165.2,1411200020.0
2007-08-09 04:35:00,165.195,165.21,165.19,165.2,2007600011.0
2007-08-09 04:36:00,165.2,165.21,165.18,165.205,1752599968.0
2007-08-09 04:37:00,165.205,165.21,165.17,165.19,1713199979.0
2007-08-09 04:38:00,165.19,165.19,165.17,165.185,630400007.0
2007-08-09 04:39:00,165.185,165.19,165.17,165.18,397799997.0
2007-08-09 04:40:00,165.185,165.19,165.17,165.17,1363899997.0
2007-08-09 04:41:00,165.17,165.17,165.17,165.17,55400002.0
2007-08-09 04:42:00,165.18,165.18,165.17,165.17,706199988.0
2007-08-09 04:43:00,165.17,165.17,165.16,165.16,654199994.0
2007-08-09 04:44:00,165.16,165.17,165.15,165.15,521999997.0
2007-08-09 04:45:00,165.15,165.16,165.14,165.15,1031400002.0
2007-08-09 04:46:00,165.15,165.15,165.14,165.15,719099998.0
2007-08-09 04:47:00,165.15,165.17,165.15,165.16,1798199999.0
2007-08-09 04:48:00,165.15,165.16,165.15,165.16,245400000.0
2007-08-09 04:49:00,165.16,165.18,165.16,165.16,489400003.0
2007-08-09 04:50:00,165.16,165.19,165.16,165.19,354299997.0
2007-08-09 04:51:00,165.19,165.19,165.18,165.18,104600000.0
2007-08-09 04:52:00,165.18,165.18,165.18,165.18,41600000.0
2007-08-09 04:53:00,165.18,165.19,165.18,165.18,127700000.0
2007-08-09 04:54:00,165.18,165.19,165.18,165.19,59600000.0
2007-08-09 04:55:00,165.19,165.19,165.18,165.19,199100001.0
2007-08-09 04:56:00,165.19,165.2,165.19,165.19,781199999.0
2007-08-09 04:57:00,165.19,165.19,165.19,165.19,47200000.0
2007-08-09 04:58:00,165.19,165.19,165.19,165.19,61600000.0
2007-08-09 04:59:00,165.19,165.19,165.16,165.18,927800011.0
2007-08-09 05:00:00,165.18,165.18,165.17,165.17,242200000.0
2007-08-09 05:01:00,165.17,165.18,165.16,165.17,1358300006.0
2007-08-09 05:02:00,165.17,165.19,165.16,165.17,336100001.0
2007-08-09 05:03:00,165.17,165.18,165.16,165.16,263000004.0
2007-08-09 05:04:00,165.16,165.16,165.15,165.15,618200003.0
2007-08-09 05:05:00,165.15,165.15,165.12,165.14,1047724996.0
2007-08-09 05:06:00,165.14,165.14,165.12,165.13,1199500002.0
2007-08-09 05:07:00,165.14,165.14,165.11,165.11,593799993.0
2007-08-09 05:08:00,165.11,165.13,165.11,165.13,556799983.0
2007-08-09 05:09:00,165.12,165.14,165.12,165.12,749999996.0
2007-08-09 05:10:00,165.125,165.15,165.12,165.15,657099990.0
2007-08-09 05:11:00,165.15,165.16,165.13,165.15,1157799997.0
2007-08-09 05:12:00,165.145,165.15,165.12,165.13,1043499991.0
2007-08-09 05:13:00,165.14,165.14,165.13,165.13,311900000.0
2007-08-09 05:14:00,165.14,165.14,165.125,165.125,57600000.0
2007-08-09 05:15:00,165.125,165.14,165.12,165.14,528800001.0
2007-08-09 05:16:00,165.14,165.14,165.14,165.14,11200000.0
2007-08-09 05:17:00,165.14,165.14,165.12,165.13,201399993.0
2007-08-09 05:18:00,165.14,165.14,165.13,165.13,201399993.0
2007-08-09 05:19:00,165.13,165.13,165.11,165.11,651400005.0
2007-08-09 05:20:00,165.11,165.14,165.105,165.12,1978799996.0
2007-08-09 05:21:00,165.11,165.12,165.1,165.12,1190499994.0
2007-08-09 05:22:00,165.12,165.13,165.11,165.11,364200002.0
2007-08-09 05:23:00,165.11,165.12,165.11,165.12,407099998.0
2007-08-09 05:24:00,165.12,165.14,165.12,165.14,1060600013.0
2007-08-09 05:25:00,165.14,165.16,165.14,165.16,734400004.0
2007-08-09 05:26:00,165.15,165.16,165.14,165.15,473900000.0
2007-08-09 05:27:00,165.15,165.17,165.13,165.15,1040199996.0
2007-08-09 05:28:00,165.18,165.18,165.16,165.17,451600000.0
2007-08-09 05:29:00,165.17,165.17,165.17,165.17,242400003.0
2007-08-09 05:30:00,165.17,165.175,165.17,165.17,313225001.0
2007-08-09 05:31:00,165.17,165.18,165.16,165.16,1535600009.0
2007-08-09 05:32:00,165.16,165.17,165.15,165.15,181300002.0
2007-08-09 05:33:00,165.15,165.15,165.14,165.14,259500000.0
2007-08-09 05:34:00,165.14,165.14,165.14,165.14,1802100006.0
2007-08-09 05:35:00,165.15,165.19,165.13,165.17,233800000.0
2007-08-09 05:36:00,165.16,165.16,165.16,165.16,233800000.0
2007-08-09 05:37:00,165.16,165.16,165.14,165.15,357100005.0
2007-08-09 05:38:00,165.16,165.16,165.14,165.15,551299998.0
2007-08-09 05:39:00,165.16,165.16,165.135,165.145,967899997.0
2007-08-09 05:40:00,165.14,165.15,165.13,165.15,823900002.0
2007-08-09 05:41:00,165.15,165.16,165.15,165.16,187800001.0
2007-08-09 05:42:00,165.16,165.18,165.16,165.18,842300000.0
2007-08-09 05:43:00,165.18,165.19,165.18,165.18,405699999.0
2007-08-09 05:44:00,165.175,165.18,165.175,165.175,43299999.0
2007-08-09 05:45:00,165.18,165.18,165.16,165.17,610900002.0
2007-08-09 05:46:00,165.18,165.19,165.16,165.16,1052299997.0
2007-08-09 05:47:00,165.18,165.18,165.15,165.18,1605400000.0
2007-08-09 05:48:00,165.17,165.17,165.16,165.17,569099997.0
2007-08-09 05:49:00,165.17,165.17,165.16,165.17,176800000.0
2007-08-09 05:50:00,165.17,165.17,165.17,165.17,35200000.0
2007-08-09 05:51:00,165.17,165.18,165.17,165.18,54400000.0
2007-08-09 05:52:00,165.18,165.18,165.16,165.16,133900001.0
2007-08-09 05:53:00,165.16,165.17,165.15,165.15,1249899992.0
2007-08-09 05:54:00,165.17,165.17,165.16,165.16,23200000.0
2007-08-09 05:55:00,165.16,165.16,165.16,165.16,15200000.0
2007-08-09 05:56:00,165.16,165.18,165.16,165.18,349200000.0
2007-08-09 05:57:00,165.19,165.19,165.19,165.19,76000000.0
2007-08-09 05:58:00,165.18,165.18,165.18,165.18,76000000.0
2007-08-09 05:59:00,165.18,165.2,165.18,165.2,630500001.0
2007-08-09 06:00:00,165.2,165.2,165.18,165.19,199499998.0
2007-08-09 06:01:00,165.19,165.2,165.19,165.19,104199999.0
2007-08-09 06:02:00,165.195,165.23,165.19,165.23,1117100000.0
2007-08-09 06:03:00,165.23,165.25,165.23,165.23,962300006.0
2007-08-09 06:04:00,165.23,165.25,165.21,165.22,1248200001.0
2007-08-09 06:05:00,165.22,165.22,165.205,165.205,607100001.0
2007-08-09 06:06:00,165.21,165.23,165.19,165.22,2053100000.0
2007-08-09 06:07:00,165.21,165.21,165.19,165.2,1257000006.0
2007-08-09 06:08:00,165.2,165.2,165.18,165.18,1257000006.0
2007-08-09 06:09:00,165.18,165.19,165.17,165.18,593600001.0
2007-08-09 06:10:00,165.17,165.18,165.14,165.15,516399994.0
2007-08-09 06:11:00,165.15,165.17,165.15,165.17,516399994.0
2007-08-09 06:12:00,165.17,165.18,165.16,165.17,630600004.0
2007-08-09 06:13:00,165.17,165.2,165.16,165.19,1526499997.0
2007-08-09 06:14:00,165.19,165.21,165.18,165.19,1740900009.0
2007-08-09 06:15:00,165.2,165.21,165.18,165.2,637700001.0
2007-08-09 06:16:00,165.2,165.22,165.2,165.21,227999999.0
2007-08-09 06:17:00,165.22,165.23,165.2,165.2,753199998.0
2007-08-09 06:18:00,165.2,165.21,165.2,165.21,277799999.0
2007-08-09 06:19:00,165.21,165.22,165.2,165.2,598799999.0
2007-08-09 06:20:00,165.2,165.2,165.2,165.2,103400000.0
2007-08-09 06:21:00,165.2,165.2,165.2,165.2,72000000.0
2007-08-09 06:22:00,165.2,165.2,165.17,165.17,712499996.0
2007-08-09 06:23:00,165.17,165.17,165.15,165.16,578499998.0
2007-08-09 06:24:00,165.16,165.16,165.12,165.14,1090399998.0
2007-08-09 06:25:00,165.14,165.14,165.12,165.12,841999996.0
2007-08-09 06:26:00,165.14,165.15,165.12,165.13,852299999.0
2007-08-09 06:27:00,165.13,165.15,165.13,165.14,1163099992.0
2007-08-09 06:28:00,165.15,165.16,165.12,165.14,1857000002.0
2007-08-09 06:29:00,165.15,165.17,165.14,165.14,1191500003.0
2007-08-09 06:30:00,165.13,165.14,165.12,165.13,1191500003.0
2007-08-09 06:31:00,165.13,165.14,165.12,165.13,785499995.0
2007-08-09 06:32:00,165.14,165.16,165.14,165.15,1753100007.0
2007-08-09 06:33:00,165.15,165.16,165.15,165.15,399700006.0
2007-08-09 06:34:00,165.15,165.16,165.14,165.15,1048100000.0
2007-08-09 06:35:00,165.15,165.17,165.15,165.16,1366999980.0
2007-08-09 06:36:00,165.17,165.17,165.17,165.17,320299999.0
2007-08-09 06:37:00,165.17,165.18,165.17,165.17,117500000.0
2007-08-09 06:38:00,165.17,165.17,165.16,165.16,255600003.0
2007-08-09 06:39:00,165.16,165.16,165.16,165.16,310200000.0
2007-08-09 06:40:00,165.16,165.16,165.15,165.16,458800003.0
2007-08-09 06:41:00,165.16,165.16,165.14,165.15,266700006.0
2007-08-09 06:42:00,165.15,165.16,165.12,165.14,1025999995.0
2007-08-09 06:43:00,165.15,165.15,165.13,165.15,1162399998.0
2007-08-09 06:44:00,165.15,165.16,165.14,165.16,407699997.0
2007-08-09 06:45:00,165.16,165.16,165.16,165.16,171000000.0
2007-08-09 06:46:00,165.16,165.16,165.15,165.15,716800006.0
2007-08-09 06:47:00,165.16,165.16,165.13,165.14,2034500004.0
2007-08-09 06:48:00,165.14,165.14,165.14,165.14,513800003.0
2007-08-09 06:49:00,165.14,165.17,165.14,165.17,1568599999.0
2007-08-09 06:50:00,165.16,165.16,165.15,165.16,427199998.0
2007-08-09 06:51:00,165.16,165.16,165.15,165.16,261799998.0
2007-08-09 06:52:00,165.16,165.16,165.14,165.14,1111699995.0
2007-08-09 06:53:00,165.14,165.14,165.14,165.14,296300000.0
2007-08-09 06:54:00,165.14,165.14,165.13,165.14,472800005.0
2007-08-09 06:55:00,165.14,165.14,165.13,165.13,470600006.0
2007-08-09 06:56:00,165.14,165.14,165.14,165.14,22200000.0
2007-08-09 06:57:00,165.14,165.14,165.14,165.14,11200000.0
2007-08-09 06:58:00,165.14,165.14,165.12,165.12,489800000.0
2007-08-09 06:59:00,165.12,165.12,165.12,165.12,810099980.0
2007-08-09 07:00:00,165.11,165.12,165.04,165.05,847300004.0
2007-08-09 07:01:00,165.05,165.06,165.05,165.06,847300004.0
2007-08-09 07:02:00,165.06,165.09,165.05,165.09,1107800007.0
2007-08-09 07:03:00,165.09,165.095,165.08,165.09,1190999990.0
2007-08-09 07:04:00,165.09,165.09,165.07,165.09,644900009.0
2007-08-09 07:05:00,165.09,165.09,165.06,165.07,1316699985.0
2007-08-09 07:06:00,165.07,165.08,165.06,165.07,1488799982.0
2007-08-09 07:07:00,165.07,165.09,165.07,165.09,1158800012.0
2007-08-09 07:08:00,165.09,165.09,165.08,165.08,1190500004.0
2007-08-09 07:09:00,165.08,165.08,165.06,165.06,860900000.0
2007-08-09 07:10:00,165.06,165.07,165.06,165.06,660099991.0
2007-08-09 07:11:00,165.06,165.07,165.06,165.07,132800000.0
2007-08-09 07:12:00,165.07,165.07,165.07,165.07,159200000.0
2007-08-09 07:13:00,165.07,165.08,165.07,165.08,472399988.0
2007-08-09 07:14:00,165.08,165.08,165.07,165.08,936300014.0
2007-08-09 07:15:00,165.08,165.08,165.08,165.08,77400000.0
2007-08-09 07:16:00,165.08,165.08,165.07,165.07,1181199995.0
2007-08-09 07:17:00,165.07,165.07,165.05,165.06,1584400010.0
2007-08-09 07:18:00,165.07,165.07,165.06,165.07,709999995.0
2007-08-09 07:19:00,165.07,165.07,165.05,165.06,771800001.0
2007-08-09 07:20:00,165.06,165.07,165.06,165.06,1131899996.0
2007-08-09 07:21:00,165.07,165.08,165.06,165.08,1501500008.0
2007-08-09 07:22:00,165.08,165.08,165.06,165.08,989599993.0
2007-08-09 07:23:00,165.08,165.08,165.06,165.08,1256399999.0
2007-08-09 07:24:00,165.08,165.1,165.08,165.09,1944200035.0
2007-08-09 07:25:00,165.09,165.1,165.09,165.1,1408000002.0
2007-08-09 07:26:00,165.09,165.1,165.08,165.09,1408000002.0
2007-08-09 07:27:00,165.08,165.09,165.06,165.08,1408000002.0
2007-08-09 07:28:00,165.08,165.08,165.08,165.08,24000000.0
2007-08-09 07:29:00,165.08,165.08,165.08,165.08,180799999.0
2007-08-09 07:30:00,165.08,165.1,165.08,165.1,446199997.0
2007-08-09 07:31:00,165.09,165.09,165.07,165.08,959799995.0
2007-08-09 07:32:00,165.08,165.1,165.07,165.1,851599992.0
2007-08-09 07:33:00,165.1,165.1,165.09,165.1,706000001.0
2007-08-09 07:34:00,165.1,165.2,165.1,165.19,2098700010.0
2007-08-09 07:35:00,165.17,165.2,165.16,165.19,1113699995.0
2007-08-09 07:36:00,165.19,165.2,165.19,165.19,1113699995.0
2007-08-09 07:37:00,165.19,165.19,165.15,165.165,1459999994.0
2007-08-09 07:38:00,165.15,165.165,165.15,165.15,1788399996.0
2007-08-09 07:39:00,165.15,165.15,165.12,165.13,1278999999.0
2007-08-09 07:40:00,165.13,165.14,165.12,165.13,599399999.0
2007-08-09 07:41:00,165.12,165.12,165.09,165.09,1701199990.0
2007-08-09 07:42:00,165.11,165.13,165.08,165.12,1701199990.0
2007-08-09 07:43:00,165.11,165.15,165.11,165.14,1673199978.0
2007-08-09 07:44:00,165.15,165.15,165.11,165.14,1673199978.0
2007-08-09 07:45:00,165.14,165.16,165.13,165.15,2002499996.0
2007-08-09 07:46:00,165.17,165.19,165.16,165.18,554400005.0
2007-08-09 07:47:00,165.19,165.19,165.14,165.14,554400005.0
2007-08-09 07:48:00,165.15,165.15,165.14,165.14,554400005.0
2007-08-09 07:49:00,165.13,165.15,165.1,165.1,2054300003.0
2007-08-09 07:50:00,165.1,165.12,165.08,165.1,2054300003.0
2007-08-09 07:51:00,165.1,165.11,165.08,165.11,1036600001.0
2007-08-09 07:52:00,165.11,165.11,165.1,165.11,1142799998.0
2007-08-09 07:53:00,165.11,165.12,165.11,165.12,816099991.0
2007-08-09 07:54:00,165.12,165.12,165.12,165.12,305699991.0
2007-08-09 07:55:00,165.13,165.14,165.11,165.14,1573200012.0
2007-08-09 07:56:00,165.14,165.17,165.13,165.17,692599992.0
2007-08-09 07:57:00,165.17,165.18,165.16,165.16,1866300011.0
2007-08-09 07:58:00,165.17,165.18,165.17,165.18,789800003.0
2007-08-09 07:59:00,165.17,165.18,165.16,165.17,1885499991.0
2007-08-09 08:00:00,165.17,165.19,165.17,165.17,1885499991.0
2007-08-09 08:01:00,165.17,165.19,165.17,165.18,959900000.0
2007-08-09 08:02:00,165.19,165.19,165.16,165.17,959900000.0
2007-08-09 08:03:00,165.17,165.2,165.16,165.19,1856699983.0
2007-08-09 08:04:00,165.19,165.2,165.17,165.2,2041100001.0
2007-08-09 08:05:00,165.19,165.21,165.19,165.21,1857900009.0
2007-08-09 08:06:00,165.2,165.2,165.16,165.16,1857900009.0
2007-08-09 08:07:00,165.15,165.16,165.12,165.13,1857900009.0
2007-08-09 08:08:00,165.13,165.13,165.1,165.1,1781299982.0
2007-08-09 08:09:00,165.11,165.11,165.08,165.1,1781299982.0
2007-08-09 08:10:00,165.09,165.09,165.05,165.07,1781299982.0
2007-08-09 08:11:00,165.09,165.16,165.09,165.16,1781299982.0
2007-08-09 08:12:00,165.15,165.15,165.12,165.13,1781299982.0
2007-08-09 08:13:00,165.12,165.16,165.11,165.15,1781299982.0
2007-08-09 08:14:00,165.15,165.17,165.12,165.14,1781299982.0
2007-08-09 08:15:00,165.13,165.14,165.12,165.12,1102399985.0
2007-08-09 08:16:00,165.12,165.12,165.095,165.11,1102399985.0
2007-08-09 08:17:00,165.1,165.12,165.07,165.09,1469300007.0
2007-08-09 08:18:00,165.08,165.1,165.07,165.08,1469300007.0
2007-08-09 08:19:00,165.09,165.13,165.07,165.12,1469300007.0
2007-08-09 08:20:00,165.12,165.12,165.1,165.11,1469300007.0
2007-08-09 08:21:00,165.11,165.12,165.09,165.1,1915599990.0
2007-08-09 08:22:00,165.09,165.1,165.05,165.06,1967500000.0
2007-08-09 08:23:00,165.05,165.07,165.05,165.05,1967500000.0
2007-08-09 08:24:00,165.05,165.08,165.05,165.07,1967500000.0
2007-08-09 08:25:00,165.06,165.11,165.06,165.11,1728600000.0
2007-08-09 08:26:00,165.12,165.13,165.08,165.09,1728600000.0
2007-08-09 08:27:00,165.1,165.12,165.08,165.08,1728600000.0
2007-08-09 08:28:00,165.08,165.09,165.05,165.05,1567199999.0
2007-08-09 08:29:00,165.06,165.07,165.06,165.06,1567199999.0
2007-08-09 08:30:00,165.06,165.09,165.06,165.08,1969100010.0
2007-08-09 08:31:00,165.08,165.1,165.08,165.1,1795500004.0
2007-08-09 08:32:00,165.1,165.11,165.08,165.08,1987399988.0
2007-08-09 08:33:00,165.08,165.09,165.07,165.09,1729000009.0
2007-08-09 08:34:00,165.1,165.1,165.07,165.09,1729000009.0
2007-08-09 08:35:00,165.1,165.1,165.04,165.06,1729000009.0
2007-08-09 08:36:00,165.07,165.09,165.05,165.05,1729000009.0
2007-08-09 08:37:00,165.06,165.06,165.02,165.02,1729000009.0
2007-08-09 08:38:00,165.01,165.01,164.97,164.98,1729000009.0
2007-08-09 08:39:00,164.99,165.0,164.97,165.0,1729000009.0
2007-08-09 08:40:00,164.99,165.0,164.98,164.99,1729000009.0
2007-08-09 08:41:00,165.0,165.0,164.94,164.95,1729000009.0
2007-08-09 08:42:00,164.94,164.94,164.87,164.88,1729000009.0
2007-08-09 08:43:00,164.87,164.88,164.83,164.83,1729000009.0
2007-08-09 08:44:00,164.84,164.84,164.82,164.82,1729000009.0
2007-08-09 08:45:00,164.8,164.8,164.73,164.74,1729000009.0
2007-08-09 08:46:00,164.73,164.78,164.7,164.77,1729000009.0
2007-08-09 08:47:00,164.76,164.8,164.76,164.8,1729000009.0
2007-08-09 08:48:00,164.81,164.84,164.8,164.83,1729000009.0
2007-08-09 08:49:00,164.82,164.84,164.8,164.8,1729000009.0
2007-08-09 08:50:00,164.74,164.74,164.7,164.72,1729000009.0
2007-08-09 08:51:00,164.71,164.73,164.66,164.66,1729000009.0
2007-08-09 08:52:00,164.64,164.68,164.61,164.64,1729000009.0
2007-08-09 08:53:00,164.62,164.63,164.62,164.62,1729000009.0
2007-08-09 08:54:00,164.58,164.61,164.56,164.6,1729000009.0
2007-08-09 08:55:00,164.58,164.58,164.43,164.43,1729000009.0
2007-08-09 08:56:00,164.44,164.44,164.28,164.3,1729000009.0
2007-08-09 08:57:00,164.27,164.36,164.27,164.31,1729000009.0
2007-08-09 08:58:00,164.37,164.52,164.31,164.5,1729000009.0
2007-08-09 08:59:00,164.49,164.56,164.46,164.55,1729000009.0
2007-08-09 09:00:00,164.56,164.57,164.52,164.53,1729000009.0
2007-08-09 09:01:00,164.54,164.56,164.52,164.53,1729000009.0
2007-08-09 09:02:00,164.52,164.52,164.39,164.43,1729000009.0
2007-08-09 09:03:00,164.4,164.44,164.07,164.13,1729000009.0
2007-08-09 09:04:00,164.06,164.14,163.82,163.85,1729000009.0
2007-08-09 09:05:00,163.84,163.91,163.74,163.84,1729000009.0
2007-08-09 09:06:00,163.78,163.9,163.78,163.88,1729000009.0
2007-08-09 09:07:00,163.87,163.88,163.77,163.8,1729000009.0
2007-08-09 09:08:00,163.79,163.88,163.79,163.87,1729000009.0
2007-08-09 09:09:00,163.88,164.06,163.85,164.05,1729000009.0
2007-08-09 09:10:00,164.01,164.05,163.95,164.01,1729000009.0
2007-08-09 09:11:00,164.0,164.12,163.99,164.11,1729000009.0
2007-08-09 09:12:00,164.12,164.21,164.02,164.19,1729000009.0
2007-08-09 09:13:00,164.18,164.29,164.18,164.29,1729000009.0
2007-08-09 09:14:00,164.31,164.38,164.28,164.3,1729000009.0
2007-08-09 09:15:00,164.29,164.33,164.26,164.26,1729000009.0
2007-08-09 09:16:00,164.27,164.28,164.25,164.28,1729000009.0
2007-08-09 09:17:00,164.27,164.4,164.26,164.38,1729000009.0
2007-08-09 09:18:00,164.36,164.45,164.35,164.39,1729000009.0
2007-08-09 09:19:00,164.4,164.4,164.31,164.37,1729000009.0
2007-08-09 09:20:00,164.36,164.36,164.28,164.3,1729000009.0
2007-08-09 09:21:00,164.29,164.34,164.29,164.34,1729000009.0
2007-08-09 09:22:00,164.35,164.35,164.29,164.29,1729000009.0
2007-08-09 09:23:00,164.3,164.31,164.05,164.05,1729000009.0
2007-08-09 09:24:00,164.06,164.12,164.03,164.11,1729000009.0
2007-08-09 09:25:00,164.1,164.11,163.98,164.03,1729000009.0
2007-08-09 09:26:00,164.02,164.22,164.02,164.22,1729000009.0
2007-08-09 09:27:00,164.19,164.24,164.11,164.11,1729000009.0
2007-08-09 09:28:00,164.1,164.12,164.04,164.04,1729000009.0
2007-08-09 09:29:00,164.03,164.08,163.94,164.07,1729000009.0
2007-08-09 09:30:00,164.09,164.09,163.93,163.96,1729000009.0
2007-08-09 09:31:00,163.95,164.0,163.92,163.95,1729000009.0
2007-08-09 09:32:00,163.96,164.04,163.95,163.95,1729000009.0
2007-08-09 09:33:00,163.94,163.97,163.84,163.87,1729000009.0
2007-08-09 09:34:00,163.86,163.94,163.85,163.93,1729000009.0
2007-08-09 09:35:00,163.94,164.07,163.94,164.06,1729000009.0
2007-08-09 09:36:00,164.05,164.09,163.9,163.92,1729000009.0
2007-08-09 09:37:00,163.9,163.94,163.75,163.76,1729000009.0
2007-08-09 09:38:00,163.78,163.93,163.72,163.92,1729000009.0
2007-08-09 09:39:00,163.88,164.0,163.88,163.94,1729000009.0
2007-08-09 09:40:00,163.93,164.16,163.93,164.11,1729000009.0
2007-08-09 09:41:00,164.16,164.17,164.09,164.14,1729000009.0
2007-08-09 09:42:00,164.17,164.27,164.13,164.23,1729000009.0
2007-08-09 09:43:00,164.2,164.26,164.17,164.23,1729000009.0
2007-08-09 09:44:00,164.22,164.23,164.06,164.1,1729000009.0
2007-08-09 09:45:00,164.11,164.16,164.08,164.15,1729000009.0
2007-08-09 09:46:00,164.14,164.2,164.12,164.13,1729000009.0
2007-08-09 09:47:00,164.14,164.15,164.12,164.14,1729000009.0
2007-08-09 09:48:00,164.15,164.17,164.14,164.17,1729000009.0
2007-08-09 09:49:00,164.18,164.18,164.09,164.11,1729000009.0
2007-08-09 09:50:00,164.09,164.2,164.08,164.13,1729000009.0
2007-08-09 09:51:00,164.18,164.18,164.07,164.09,1729000009.0
2007-08-09 09:52:00,164.08,164.11,164.06,164.07,1729000009.0
2007-08-09 09:53:00,164.07,164.14,164.06,164.14,1729000009.0
2007-08-09 09:54:00,164.12,164.2,164.11,164.11,1642100001.0
2007-08-09 09:55:00,164.12,164.16,164.12,164.13,1642100001.0
2007-08-09 09:56:00,164.12,164.15,164.12,164.12,1642100001.0
2007-08-09 09:57:00,164.11,164.12,164.08,164.08,1642100001.0
2007-08-09 09:58:00,164.07,164.09,163.96,163.96,1642100001.0
2007-08-09 09:59:00,164.01,164.02,163.91,163.97,1642100001.0
2007-08-09 10:00:00,163.96,164.01,163.91,163.92,1642100001.0
2007-08-09 10:01:00,163.93,164.05,163.93,164.0,1642100001.0
2007-08-09 10:02:00,163.99,164.03,163.99,164.02,1642100001.0
2007-08-09 10:03:00,164.03,164.05,164.03,164.04,1642100001.0
2007-08-09 10:04:00,164.05,164.15,164.05,164.12,1642100001.0
2007-08-09 10:05:00,164.11,164.13,164.06,164.07,1642100001.0
2007-08-09 10:06:00,164.05,164.09,164.01,164.07,1642100001.0
2007-08-09 10:07:00,164.08,164.09,164.06,164.08,1642100001.0
2007-08-09 10:08:00,164.09,164.1,164.05,164.08,1956300000.0
2007-08-09 10:09:00,164.09,164.09,164.06,164.08,1956300000.0
2007-08-09 10:10:00,164.09,164.09,164.05,164.07,1956300000.0
2007-08-09 10:11:00,164.08,164.1,164.06,164.06,1956300000.0
2007-08-09 10:12:00,164.07,164.07,163.99,164.01,1956300000.0
2007-08-09 10:13:00,164.0,164.03,163.98,164.03,1956300000.0
2007-08-09 10:14:00,164.0,164.02,163.95,163.99,1445700007.0
2007-08-09 10:15:00,163.95,163.98,163.93,163.96,1445700007.0
2007-08-09 10:16:00,163.97,163.97,163.91,163.95,1445700007.0
2007-08-09 10:17:00,163.94,163.99,163.92,163.93,1445700007.0
2007-08-09 10:18:00,163.93,164.0,163.93,164.0,1445700007.0
2007-08-09 10:19:00,163.99,164.07,163.98,164.07,2113800004.0
2007-08-09 10:20:00,164.08,164.08,164.02,164.03,2113800004.0
2007-08-09 10:21:00,164.04,164.06,164.04,164.04,2113800004.0
2007-08-09 10:22:00,164.03,164.08,164.03,164.06,2113800004.0
2007-08-09 10:23:00,164.07,164.12,164.07,164.1,2113800004.0
2007-08-09 10:24:00,164.11,164.12,164.08,164.09,2113800004.0
2007-08-09 10:25:00,164.08,164.1,164.07,164.07,2113800004.0
2007-08-09 10:26:00,164.06,164.1,164.06,164.07,2113800004.0
2007-08-09 10:27:00,164.07,164.08,164.05,164.06,1811100002.0
2007-08-09 10:28:00,164.06,164.06,164.04,164.06,2104999979.0
2007-08-09 10:29:00,164.07,164.15,164.06,164.15,2104999979.0
2007-08-09 10:30:00,164.16,164.17,164.12,164.13,2104999979.0
2007-08-09 10:31:00,164.13,164.13,164.06,164.08,1732499997.0
2007-08-09 10:32:00,164.09,164.1,164.06,164.06,1732499997.0
2007-08-09 10:33:00,164.06,164.06,163.95,163.98,1732499997.0
2007-08-09 10:34:00,163.98,163.99,163.94,163.94,2088399992.0
2007-08-09 10:35:00,163.94,164.0,163.94,163.985,1989799999.0
2007-08-09 10:36:00,163.98,163.99,163.95,163.96,1524500005.0
2007-08-09 10:37:00,163.95,163.98,163.94,163.96,1524500005.0
2007-08-09 10:38:00,163.95,163.96,163.94,163.96,1524500005.0
2007-08-09 10:39:00,163.97,163.97,163.94,163.95,1524500005.0
2007-08-09 10:40:00,163.96,163.98,163.94,163.94,1524500005.0
2007-08-09 10:41:00,163.95,164.0,163.94,164.0,1524500005.0
2007-08-09 10:42:00,164.01,164.1,163.98,164.0,1524500005.0
2007-08-09 10:43:00,163.99,164.01,163.98,164.0,1524500005.0
2007-08-09 10:44:00,164.0,164.03,164.0,164.03,1524500005.0
2007-08-09 10:45:00,164.03,164.07,164.03,164.07,1546600002.0
2007-08-09 10:46:00,164.06,164.08,164.05,164.07,1546600002.0
2007-08-09 10:47:00,164.07,164.08,164.06,164.06,861200007.0
2007-08-09 10:48:00,164.07,164.09,164.07,164.09,861200007.0
2007-08-09 10:49:00,164.09,164.12,164.08,164.11,1676299995.0
2007-08-09 10:50:00,164.1,164.12,164.09,164.11,1676299995.0
2007-08-09 10:51:00,164.09,164.1,164.04,164.05,1893399985.0
2007-08-09 10:52:00,164.07,164.08,164.05,164.07,1893399985.0
2007-08-09 10:53:00,164.06,164.07,164.03,164.06,1893399985.0
2007-08-09 10:54:00,164.06,164.07,164.05,164.05,1893399985.0
2007-08-09 10:55:00,164.05,164.06,164.05,164.05,493400014.0
2007-08-09 10:56:00,164.07,164.07,164.04,164.04,1760600004.0
2007-08-09 10:57:00,164.03,164.04,163.98,163.99,1760600004.0
2007-08-09 10:58:00,163.99,164.01,163.98,163.98,1760600004.0
2007-08-09 10:59:00,164.0,164.03,163.99,164.0,1769299986.0
2007-08-09 11:00:00,164.01,164.02,163.96,163.96,1769299986.0
2007-08-09 11:01:00,163.98,163.98,163.9,163.94,1769299986.0
2007-08-09 11:02:00,163.93,163.94,163.85,163.88,1769299986.0
2007-08-09 11:03:00,163.87,163.91,163.82,163.85,1769299986.0
2007-08-09 11:04:00,163.84,163.87,163.81,163.81,1769299986.0
2007-08-09 11:05:00,163.8,163.87,163.78,163.85,1769299986.0
2007-08-09 11:06:00,163.86,163.94,163.85,163.92,1769299986.0
2007-08-09 11:07:00,163.93,163.93,163.88,163.91,1769299986.0
2007-08-09 11:08:00,163.92,163.93,163.84,163.84,1769299986.0
2007-08-09 11:09:00,163.83,163.86,163.77,163.83,1769299986.0
2007-08-09 11:10:00,163.79,163.84,163.54,163.61,1769299986.0
2007-08-09 11:11:00,163.62,163.67,163.58,163.66,1769299986.0
2007-08-09 11:12:00,163.65,163.68,163.63,163.65,1769299986.0
2007-08-09 11:13:00,163.68,163.74,163.68,163.72,1769299986.0
2007-08-09 11:14:00,163.69,163.76,163.69,163.74,1769299986.0
2007-08-09 11:15:00,163.75,163.75,163.66,163.67,1769299986.0
2007-08-09 11:16:00,163.66,163.72,163.65,163.71,1769299986.0
2007-08-09 11:17:00,163.7,163.74,163.7,163.74,1769299986.0
2007-08-09 11:18:00,163.73,163.73,163.67,163.71,1769299986.0
2007-08-09 11:19:00,163.72,163.75,163.72,163.75,1769299986.0
2007-08-09 11:20:00,163.76,163.86,163.73,163.83,1769299986.0
2007-08-09 11:21:00,163.82,163.82,163.76,163.77,1769299986.0
2007-08-09 11:22:00,163.76,163.77,163.69,163.69,1769299986.0
2007-08-09 11:23:00,163.68,163.72,163.64,163.65,1769299986.0
2007-08-09 11:24:00,163.66,163.7,163.66,163.66,1769299986.0
2007-08-09 11:25:00,163.67,163.71,163.61,163.71,1769299986.0
2007-08-09 11:26:00,163.69,163.72,163.69,163.72,1769299986.0
2007-08-09 11:27:00,163.72,163.77,163.72,163.74,1368999997.0
2007-08-09 11:28:00,163.76,163.78,163.75,163.77,1368999997.0
2007-08-09 11:29:00,163.75,163.78,163.75,163.76,1368999997.0
2007-08-09 11:30:00,163.77,163.78,163.75,163.78,1368999997.0
2007-08-09 11:31:00,163.79,163.85,163.78,163.82,1368999997.0
2007-08-09 11:32:00,163.85,163.85,163.79,163.8,1368999997.0
2007-08-09 11:33:00,163.81,163.82,163.76,163.79,1368999997.0
2007-08-09 11:34:00,163.81,163.87,163.81,163.87,1368999997.0
2007-08-09 11:35:00,163.86,163.97,163.86,163.91,1368999997.0
2007-08-09 11:36:00,163.92,163.92,163.84,163.88,1368999997.0
2007-08-09 11:37:00,163.87,163.88,163.86,163.87,1368999997.0
2007-08-09 11:38:00,163.87,163.87,163.85,163.85,381000001.0
2007-08-09 11:39:00,163.85,163.85,163.82,163.84,1477900000.0
2007-08-09 11:40:00,163.84,163.86,163.74,163.74,1477900000.0
2007-08-09 11:41:00,163.76,163.765,163.74,163.76,1628400008.0
2007-08-09 11:42:00,163.76,163.77,163.75,163.76,1093700005.0
2007-08-09 11:43:00,163.76,163.76,163.74,163.76,889700005.0
2007-08-09 11:44:00,163.76,163.76,163.72,163.73,1249699994.0
2007-08-09 11:45:00,163.72,163.73,163.65,163.67,1811599991.0
2007-08-09 11:46:00,163.66,163.68,163.66,163.68,1811599991.0
2007-08-09 11:47:00,163.67,163.72,163.67,163.72,1811599991.0
2007-08-09 11:48:00,163.72,163.72,163.59,163.61,1898999993.0
2007-08-09 11:49:00,163.6,163.62,163.54,163.57,1898999993.0
2007-08-09 11:50:00,163.56,163.58,163.43,163.44,1898999993.0
2007-08-09 11:51:00,163.45,163.54,163.44,163.51,1898999993.0
2007-08-09 11:52:00,163.52,163.56,163.49,163.49,1898999993.0
2007-08-09 11:53:00,163.52,163.54,163.48,163.5,1898999993.0
2007-08-09 11:54:00,163.49,163.51,163.44,163.51,1898999993.0
2007-08-09 11:55:00,163.52,163.56,163.51,163.55,1898999993.0
2007-08-09 11:56:00,163.54,163.54,163.49,163.49,1898999993.0
2007-08-09 11:57:00,163.47,163.52,163.39,163.44,1898999993.0
2007-08-09 11:58:00,163.45,163.47,163.43,163.44,1898999993.0
2007-08-09 11:59:00,163.45,163.5,163.44,163.49,1898999993.0
2007-08-09 12:00:00,163.48,163.48,163.42,163.42,1898999993.0
2007-08-09 12:01:00,163.41,163.46,163.39,163.4,1898999993.0
2007-08-09 12:02:00,163.41,163.42,163.39,163.39,1898999993.0
2007-08-09 12:03:00,163.38,163.42,163.37,163.4,1898999993.0
2007-08-09 12:04:00,163.39,163.42,163.39,163.42,1898999993.0
2007-08-09 12:05:00,163.41,163.41,163.38,163.4,1898999993.0
2007-08-09 12:06:00,163.42,163.44,163.4,163.425,1898999993.0
2007-08-09 12:07:00,163.43,163.45,163.41,163.44,2079000003.0
2007-08-09 12:08:00,163.44,163.51,163.43,163.48,1812200002.0
2007-08-09 12:09:00,163.49,163.49,163.44,163.44,1812200002.0
2007-08-09 12:10:00,163.46,163.46,163.38,163.42,1812200002.0
2007-08-09 12:11:00,163.43,163.43,163.29,163.34,1812200002.0
2007-08-09 12:12:00,163.35,163.36,163.31,163.32,1812200002.0
2007-08-09 12:13:00,163.31,163.34,163.3,163.34,1812200002.0
2007-08-09 12:14:00,163.35,163.38,163.32,163.34,1812200002.0
2007-08-09 12:15:00,163.36,163.4,163.35,163.38,1812200002.0
2007-08-09 12:16:00,163.4,163.4,163.36,163.38,1812200002.0
2007-08-09 12:17:00,163.37,163.49,163.37,163.47,1812200002.0
2007-08-09 12:18:00,163.5,163.56,163.45,163.52,1812200002.0
2007-08-09 12:19:00,163.53,163.54,163.5,163.53,1812200002.0
2007-08-09 12:20:00,163.52,163.55,163.51,163.52,1812200002.0
2007-08-09 12:21:00,163.51,163.52,163.48,163.5,1812200002.0
2007-08-09 12:22:00,163.49,163.49,163.46,163.46,1812200002.0
2007-08-09 12:23:00,163.45,163.48,163.44,163.48,1812200002.0
2007-08-09 12:24:00,163.48,163.54,163.46,163.52,2103699995.0
2007-08-09 12:25:00,163.51,163.53,163.51,163.53,2103699995.0
2007-08-09 12:26:00,163.52,163.52,163.46,163.48,2103699995.0
2007-08-09 12:27:00,163.46,163.51,163.46,163.5,2103699995.0
2007-08-09 12:28:00,163.49,163.59,163.47,163.49,2103699995.0
2007-08-09 12:29:00,163.485,163.485,163.44,163.47,2103699995.0
2007-08-09 12:30:00,163.45,163.46,163.41,163.42,1618800004.0
2007-08-09 12:31:00,163.43,163.48,163.4,163.44,1618800004.0
2007-08-09 12:32:00,163.45,163.46,163.4,163.41,1618800004.0
2007-08-09 12:33:00,163.42,163.48,163.42,163.48,1618800004.0
2007-08-09 12:34:00,163.49,163.7,163.43,163.59,1618800004.0
2007-08-09 12:35:00,163.6,163.61,163.54,163.54,1618800004.0
2007-08-09 12:36:00,163.56,163.6,163.5,163.54,1618800004.0
2007-08-09 12:37:00,163.53,163.53,163.46,163.5,1618800004.0
2007-08-09 12:38:00,163.49,163.5,163.43,163.46,1618800004.0
2007-08-09 12:39:00,163.45,163.46,163.42,163.43,1618800004.0
2007-08-09 12:40:00,163.42,163.44,163.35,163.43,1618800004.0
2007-08-09 12:41:00,163.42,163.48,163.4,163.47,1618800004.0
2007-08-09 12:42:00,163.46,163.48,163.45,163.46,1618800004.0
2007-08-09 12:43:00,163.45,163.46,163.44,163.45,1618800004.0
2007-08-09 12:44:00,163.46,163.46,163.4,163.41,1618800004.0
2007-08-09 12:45:00,163.42,163.45,163.42,163.44,1618800004.0
2007-08-09 12:46:00,163.45,163.45,163.43,163.43,1618800004.0
2007-08-09 12:47:00,163.42,163.43,163.37,163.37,1618800004.0
2007-08-09 12:48:00,163.38,163.4,163.37,163.39,1618800004.0
2007-08-09 12:49:00,163.39,163.4,163.38,163.39,1032700014.0
2007-08-09 12:50:00,163.4,163.43,163.38,163.4,1796800002.0
2007-08-09 12:51:00,163.39,163.41,163.32,163.4,1796800002.0
2007-08-09 12:52:00,163.39,163.39,163.36,163.37,1796800002.0
2007-08-09 12:53:00,163.38,163.39,163.37,163.37,1796800002.0
2007-08-09 12:54:00,163.36,163.39,163.36,163.37,1796800002.0
2007-08-09 12:55:00,163.36,163.37,163.34,163.35,1796800002.0
2007-08-09 12:56:00,163.34,163.34,163.27,163.28,1796800002.0
2007-08-09 12:57:00,163.27,163.28,163.18,163.25,1796800002.0
2007-08-09 12:58:00,163.22,163.24,163.19,163.22,1796800002.0
2007-08-09 12:59:00,163.23,163.24,163.21,163.24,158500000.0
2007-08-09 13:00:00,163.23,163.24,163.17,163.19,158500000.0
2007-08-09 13:01:00,163.18,163.2,163.15,163.16,158500000.0
2007-08-09 13:02:00,163.14,163.17,163.1,163.13,158500000.0
2007-08-09 13:03:00,163.12,163.13,163.02,163.09,158500000.0
2007-08-09 13:04:00,163.08,163.13,163.05,163.08,158500000.0
2007-08-09 13:05:00,163.05,163.07,163.02,163.06,158500000.0
2007-08-09 13:06:00,163.05,163.06,163.01,163.03,158500000.0
2007-08-09 13:07:00,163.02,163.045,163.02,163.04,158500000.0
2007-08-09 13:08:00,163.05,163.05,163.03,163.04,1317499998.0
2007-08-09 13:09:00,163.05,163.09,163.05,163.09,1317499998.0
2007-08-09 13:10:00,163.07,163.14,163.07,163.14,1383100004.0
2007-08-09 13:11:00,163.13,163.15,163.12,163.12,1383100004.0
2007-08-09 13:12:00,163.14,163.14,163.08,163.11,1383100004.0
2007-08-09 13:13:00,163.12,163.15,163.1,163.14,1383100004.0
2007-08-09 13:14:00,163.15,163.15,163.13,163.14,1383100004.0
2007-08-09 13:15:00,163.15,163.16,163.13,163.13,1950399993.0
2007-08-09 13:16:00,163.12,163.13,163.06,163.11,1950399993.0
2007-08-09 13:17:00,163.12,163.12,163.09,163.1,1950399993.0
2007-08-09 13:18:00,163.09,163.12,163.09,163.11,1950399993.0
2007-08-09 13:19:00,163.11,163.12,163.06,163.07,1950399993.0
2007-08-09 13:20:00,163.06,163.09,163.06,163.08,1581500003.0
2007-08-09 13:21:00,163.07,163.08,163.04,163.04,1581500003.0
2007-08-09 13:22:00,163.045,163.06,163.025,163.06,1581500003.0
2007-08-09 13:23:00,163.06,163.08,163.06,163.06,2095699993.0
2007-08-09 13:24:00,163.07,163.07,163.06,163.06,2095699993.0
2007-08-09 13:25:00,163.04,163.05,163.0,163.01,2095699993.0
2007-08-09 13:26:00,163.0,163.02,162.88,162.92,2095699993.0
2007-08-09 13:27:00,162.97,162.97,162.87,162.87,2095699993.0
2007-08-09 13:28:00,162.86,162.9,162.8,162.84,2095699993.0
2007-08-09 13:29:00,162.86,162.86,162.77,162.8,2095699993.0
2007-08-09 13:30:00,162.79,162.81,162.77,162.78,2095699993.0
2007-08-09 13:31:00,162.79,162.8,162.77,162.79,2095699993.0
2007-08-09 13:32:00,162.8,162.83,162.75,162.76,2095699993.0
2007-08-09 13:33:00,162.75,162.75,162.68,162.71,2095699993.0
2007-08-09 13:34:00,162.72,162.76,162.7,162.71,2095699993.0
2007-08-09 13:35:00,162.69,162.71,162.68,162.7,1352600003.0
2007-08-09 13:36:00,162.71,162.72,162.67,162.68,1352600003.0
2007-08-09 13:37:00,162.69,162.76,162.68,162.75,1352600003.0
2007-08-09 13:38:00,162.76,162.8,162.75,162.77,1352600003.0
2007-08-09 13:39:00,162.76,162.84,162.76,162.81,1352600003.0
2007-08-09 13:40:00,162.82,162.85,162.82,162.83,1352600003.0
2007-08-09 13:41:00,162.82,162.82,162.73,162.76,1352600003.0
2007-08-09 13:42:00,162.75,162.77,162.72,162.76,1352600003.0
2007-08-09 13:43:00,162.77,162.8,162.77,162.79,1352600003.0
2007-08-09 13:44:00,162.81,162.87,162.81,162.86,1352600003.0
2007-08-09 13:45:00,162.85,162.86,162.79,162.79,1352600003.0
2007-08-09 13:46:00,162.81,162.86,162.8,162.83,1352600003.0
2007-08-09 13:47:00,162.84,162.85,162.82,162.85,1352600003.0
2007-08-09 13:48:00,162.83,162.88,162.83,162.88,2068700000.0
2007-08-09 13:49:00,162.89,162.9,162.83,162.84,2068700000.0
2007-08-09 13:50:00,162.86,162.86,162.85,162.86,2068700000.0
2007-08-09 13:51:00,162.86,162.86,162.84,162.84,1501699991.0
2007-08-09 13:52:00,162.83,162.89,162.83,162.85,1501699991.0
2007-08-09 13:53:00,162.86,162.87,162.85,162.87,1501699991.0
2007-08-09 13:54:00,162.87,162.92,162.86,162.92,2007599995.0
2007-08-09 13:55:00,162.92,162.92,162.88,162.89,853400004.0
2007-08-09 13:56:00,162.88,162.89,162.87,162.87,888500004.0
2007-08-09 13:57:00,162.87,162.87,162.87,162.87,1960199989.0
2007-08-09 13:58:00,162.85,162.89,162.85,162.89,1960199989.0
2007-08-09 13:59:00,162.87,162.91,162.87,162.91,1960199989.0
2007-08-09 14:00:00,162.9,162.92,162.88,162.89,1960199989.0
2007-08-09 14:01:00,162.88,162.94,162.88,162.93,1960199989.0
2007-08-09 14:02:00,162.92,162.93,162.89,162.89,1960199989.0
2007-08-09 14:03:00,162.88,162.91,162.87,162.91,1960199989.0
2007-08-09 14:04:00,162.89,162.93,162.89,162.89,1960199989.0
2007-08-09 14:05:00,162.87,162.89,162.85,162.85,1960199989.0
2007-08-09 14:06:00,162.83,162.84,162.8,162.8,1960199989.0
2007-08-09 14:07:00,162.77,162.81,162.77,162.78,1960199989.0
2007-08-09 14:08:00,162.78,162.82,162.78,162.81,1657400007.0
2007-08-09 14:09:00,162.79,162.84,162.79,162.82,2078999993.0
2007-08-09 14:10:00,162.84,162.88,162.79,162.8,2078999993.0
2007-08-09 14:11:00,162.79,162.82,162.79,162.81,2078999993.0
2007-08-09 14:12:00,162.8,162.81,162.77,162.78,2078999993.0
2007-08-09 14:13:00,162.77,162.77,162.71,162.71,2078999993.0
2007-08-09 14:14:00,162.73,162.73,162.63,162.65,2078999993.0
2007-08-09 14:15:00,162.64,162.7,162.64,162.69,2078999993.0
2007-08-09 14:16:00,162.71,162.72,162.69,162.72,2078999993.0
2007-08-09 14:17:00,162.73,162.75,162.71,162.75,2078999993.0
2007-08-09 14:18:00,162.74,162.75,162.7,162.71,2078999993.0
2007-08-09 14:19:00,162.7,162.72,162.68,162.68,2078999993.0
2007-08-09 14:20:00,162.69,162.7,162.66,162.69,2078999993.0
2007-08-09 14:21:00,162.68,162.69,162.67,162.68,2078999993.0
2007-08-09 14:22:00,162.67,162.67,162.55,162.57,2078999993.0
2007-08-09 14:23:00,162.58,162.6,162.57,162.57,2078999993.0
2007-08-09 14:24:00,162.58,162.59,162.54,162.55,2078999993.0
2007-08-09 14:25:00,162.54,162.54,162.5,162.5,2078999993.0
2007-08-09 14:26:00,162.49,162.51,162.48,162.48,2078999993.0
2007-08-09 14:27:00,162.35,162.39,162.35,162.39,2078999993.0
2007-08-09 14:28:00,162.37,162.38,162.34,162.36,2078999993.0
2007-08-09 14:29:00,162.35,162.4,162.35,162.4,2078999993.0
2007-08-09 14:30:00,162.41,162.41,162.35,162.36,2078999993.0
2007-08-09 14:31:00,162.38,162.38,162.36,162.37,2078999993.0
2007-08-09 14:32:00,162.39,162.43,162.39,162.42,2078999993.0
2007-08-09 14:33:00,162.43,162.47,162.41,162.46,2078999993.0
2007-08-09 14:34:00,162.47,162.5,162.42,162.43,2078999993.0
2007-08-09 14:35:00,162.42,162.51,162.42,162.46,2078999993.0
2007-08-09 14:36:00,162.49,162.49,162.41,162.41,2078999993.0
2007-08-09 14:37:00,162.39,162.45,162.39,162.42,2078999993.0
2007-08-09 14:38:00,162.41,162.41,162.29,162.3,2078999993.0
2007-08-09 14:39:00,162.31,162.35,162.29,162.29,2078999993.0
2007-08-09 14:40:00,162.28,162.28,162.2,162.22,2078999993.0
2007-08-09 14:41:00,162.2,162.21,162.15,162.17,2078999993.0
2007-08-09 14:42:00,162.16,162.19,162.16,162.16,2078999993.0
2007-08-09 14:43:00,162.14,162.14,161.96,162.01,2078999993.0
2007-08-09 14:44:00,162.0,162.06,162.0,162.01,2078999993.0
2007-08-09 14:45:00,162.04,162.04,161.96,161.98,2078999993.0
2007-08-09 14:46:00,161.97,161.97,161.93,161.96,2078999993.0
2007-08-09 14:47:00,161.95,162.0,161.95,162.0,2078999993.0
2007-08-09 14:48:00,162.01,162.09,162.01,162.08,2078999993.0
2007-08-09 14:49:00,162.09,162.1,162.07,162.09,2078999993.0
2007-08-09 14:50:00,162.15,162.15,162.11,162.11,2078999993.0
2007-08-09 14:51:00,162.1,162.1,162.05,162.06,2078999993.0
2007-08-09 14:52:00,162.07,162.08,162.03,162.07,2078999993.0
2007-08-09 14:53:00,162.08,162.12,162.07,162.07,2078999993.0
2007-08-09 14:54:00,162.06,162.08,161.98,162.01,2078999993.0
2007-08-09 14:55:00,162.02,162.03,161.99,162.0,2078999993.0
2007-08-09 14:56:00,162.01,162.01,161.89,161.91,2078999993.0
2007-08-09 14:57:00,161.92,161.92,161.85,161.87,2078999993.0
2007-08-09 14:58:00,161.88,161.88,161.76,161.76,2078999993.0
2007-08-09 14:59:00,161.77,161.79,161.67,161.68,2078999993.0
2007-08-09 15:00:00,161.66,161.7,161.65,161.7,2078999993.0
2007-08-09 15:01:00,161.71,161.74,161.66,161.69,2078999993.0
2007-08-09 15:02:00,161.67,161.69,161.61,161.64,2078999993.0
2007-08-09 15:03:00,161.63,161.63,161.52,161.54,2078999993.0
2007-08-09 15:04:00,161.53,161.6,161.51,161.59,2078999993.0
2007-08-09 15:05:00,161.6,161.65,161.57,161.57,2078999993.0
2007-08-09 15:06:00,161.58,161.6,161.56,161.57,2078999993.0
2007-08-09 15:07:00,161.56,161.59,161.52,161.53,2078999993.0
2007-08-09 15:08:00,161.52,161.57,161.52,161.57,2078999993.0
2007-08-09 15:09:00,161.62,161.71,161.62,161.7,2078999993.0
2007-08-09 15:10:00,161.71,161.81,161.69,161.81,2078999993.0
2007-08-09 15:11:00,161.8,161.89,161.8,161.83,2078999993.0
2007-08-09 15:12:00,161.82,161.91,161.8,161.86,2078999993.0
2007-08-09 15:14:00,161.76,161.78,161.76,161.78,2078999993.0
2007-08-09 15:15:00,161.77,161.86,161.76,161.86,1745099997.0
2007-08-09 15:16:00,161.83,161.9,161.83,161.9,1745099997.0
2007-08-09 15:17:00,161.87,162.0,161.87,161.96,1745099997.0
2007-08-09 15:18:00,161.95,161.97,161.9,161.92,1745099997.0
2007-08-09 15:19:00,161.95,161.95,161.92,161.94,1745099997.0
2007-08-09 15:20:00,161.93,161.96,161.9,161.96,1745099997.0
2007-08-09 15:21:00,161.96,161.96,161.89,161.91,2079300008.0
2007-08-09 15:22:00,161.91,161.91,161.89,161.91,1633600000.0
2007-08-09 15:23:00,161.9,162.08,161.9,162.07,1633600000.0
2007-08-09 15:24:00,162.09,162.11,162.02,162.06,1633600000.0
2007-08-09 15:25:00,162.07,162.09,162.04,162.07,1633600000.0
2007-08-09 15:26:00,162.06,162.06,162.03,162.04,1633600000.0
2007-08-09 15:27:00,162.07,162.08,161.98,162.02,1633600000.0
2007-08-09 15:28:00,161.99,162.04,161.9,161.91,1633600000.0
2007-08-09 15:29:00,161.79,161.9,161.79,161.82,1633600000.0
2007-08-09 15:30:00,161.83,161.9,161.81,161.86,1633600000.0
2007-08-09 15:31:00,161.87,161.88,161.82,161.82,1633600000.0
2007-08-09 15:32:00,161.81,161.81,161.73,161.74,1633600000.0
2007-08-09 15:33:00,161.76,161.76,161.69,161.69,1633600000.0
2007-08-09 15:34:00,161.72,161.75,161.69,161.73,1633600000.0
2007-08-09 15:35:00,161.72,161.8,161.7,161.79,1633600000.0
2007-08-09 15:36:00,161.81,161.93,161.79,161.87,1633600000.0
2007-08-09 15:37:00,161.88,162.0,161.87,161.98,1633600000.0
2007-08-09 15:38:00,161.97,161.99,161.92,161.99,1633600000.0
2007-08-09 15:39:00,162.0,162.05,161.98,162.05,1633600000.0
2007-08-09 15:40:00,162.06,162.14,162.05,162.14,1633600000.0
2007-08-09 15:41:00,162.15,162.34,162.15,162.34,1633600000.0
2007-08-09 15:42:00,162.35,162.35,162.3,162.3,1633600000.0
2007-08-09 15:43:00,162.29,162.29,162.23,162.23,1633600000.0
2007-08-09 15:44:00,162.22,162.23,162.1,162.1,1633600000.0
2007-08-09 15:45:00,162.09,162.11,162.03,162.06,1633600000.0
2007-08-09 15:46:00,162.07,162.07,162.06,162.06,1633600000.0
2007-08-09 15:47:00,162.1,162.17,162.09,162.16,1633600000.0
2007-08-09 15:48:00,162.15,162.19,162.15,162.17,1633600000.0
2007-08-09 15:49:00,162.2,162.24,162.16,162.24,1633600000.0
2007-08-09 15:50:00,162.25,162.25,162.19,162.22,1633600000.0
2007-08-09 15:51:00,162.23,162.3,162.23,162.29,1633600000.0
2007-08-09 15:52:00,162.28,162.28,162.22,162.23,1633600000.0
2007-08-09 15:53:00,162.24,162.28,162.23,162.24,1633600000.0
2007-08-09 15:54:00,162.23,162.26,162.23,162.25,1633600000.0
2007-08-09 15:55:00,162.24,162.24,162.2,162.2,1633600000.0
2007-08-09 15:56:00,162.21,162.21,162.16,162.17,1633600000.0
2007-08-09 15:57:00,162.15,162.16,162.11,162.15,1633600000.0
2007-08-09 15:58:00,162.14,162.18,162.14,162.15,1633600000.0
2007-08-09 15:59:00,162.16,162.21,162.14,162.14,1633600000.0
2007-08-09 16:00:00,162.15,162.23,162.15,162.22,1633600000.0
2007-08-09 16:01:00,162.23,162.26,162.19,162.26,1633600000.0
2007-08-09 16:02:00,162.27,162.27,162.16,162.17,1633600000.0
2007-08-09 16:03:00,162.16,162.19,162.15,162.16,2005699999.0
2007-08-09 16:04:00,162.17,162.2,162.13,162.18,2005699999.0
2007-08-09 16:05:00,162.19,162.2,162.15,162.15,2005699999.0
2007-08-09 16:06:00,162.16,162.19,162.11,162.12,2005699999.0
2007-08-09 16:07:00,162.11,162.13,162.09,162.09,2005699999.0
2007-08-09 16:08:00,162.1,162.1,162.07,162.07,2005699999.0
2007-08-09 16:09:00,162.08,162.08,162.06,162.08,2005699999.0
2007-08-09 16:10:00,162.06,162.1,162.05,162.05,2005699999.0
2007-08-09 16:11:00,162.06,162.17,162.06,162.16,2005699999.0
2007-08-09 16:12:00,162.17,162.17,162.08,162.12,2005699999.0
2007-08-09 16:13:00,162.11,162.14,162.08,162.08,2005699999.0
2007-08-09 16:14:00,162.09,162.19,162.08,162.18,2005699999.0
2007-08-09 16:15:00,162.17,162.34,162.17,162.33,2005699999.0
2007-08-09 16:16:00,162.35,162.45,162.33,162.37,2005699999.0
2007-08-09 16:17:00,162.36,162.37,162.32,162.37,2005699999.0
2007-08-09 16:18:00,162.36,162.39,162.32,162.32,2005699999.0
2007-08-09 16:19:00,162.31,162.43,162.31,162.39,2005699999.0
2007-08-09 16:20:00,162.38,162.43,162.35,162.36,2005699999.0
2007-08-09 16:21:00,162.34,162.37,162.3,162.3,2005699999.0
2007-08-09 16:22:00,162.31,162.35,162.27,162.32,2005699999.0
2007-08-09 16:23:00,162.31,162.32,162.23,162.25,2005699999.0
2007-08-09 16:24:00,162.27,162.32,162.26,162.32,2005699999.0
2007-08-09 16:25:00,162.33,162.38,162.32,162.34,2005699999.0
2007-08-09 16:26:00,162.35,162.36,162.32,162.33,2005699999.0
2007-08-09 16:27:00,162.34,162.43,162.34,162.41,2005699999.0
2007-08-09 16:28:00,162.42,162.43,162.35,162.35,2005699999.0
2007-08-09 16:29:00,162.36,162.4,162.35,162.39,2005699999.0
2007-08-09 16:30:00,162.41,162.43,162.39,162.43,2005699999.0
2007-08-09 16:31:00,162.44,162.53,162.44,162.49,2005699999.0
2007-08-09 16:32:00,162.5,162.65,162.49,162.65,2005699999.0
2007-08-09 16:33:00,162.66,162.78,162.65,162.78,2005699999.0
2007-08-09 16:34:00,162.79,162.91,162.79,162.85,2005699999.0
2007-08-09 16:35:00,162.83,162.84,162.73,162.73,2005699999.0
2007-08-09 16:36:00,162.72,162.73,162.68,162.7,2005699999.0
2007-08-09 16:37:00,162.71,162.71,162.61,162.62,2005699999.0
2007-08-09 16:38:00,162.6,162.62,162.53,162.54,2005699999.0
2007-08-09 16:39:00,162.55,162.63,162.54,162.6,2005699999.0
2007-08-09 16:40:00,162.61,162.64,162.59,162.6,2005699999.0
2007-08-09 16:41:00,162.61,162.62,162.54,162.6,2005699999.0
2007-08-09 16:42:00,162.61,162.63,162.61,162.62,2005699999.0
2007-08-09 16:43:00,162.61,162.66,162.57,162.66,2005699999.0
2007-08-09 16:44:00,162.65,162.68,162.63,162.65,2005699999.0
2007-08-09 16:45:00,162.64,162.64,162.53,162.55,2005699999.0
2007-08-09 16:46:00,162.56,162.56,162.5,162.53,2005699999.0
2007-08-09 16:47:00,162.51,162.59,162.5,162.5,2005699999.0
2007-08-09 16:48:00,162.52,162.52,162.44,162.49,2005699999.0
2007-08-09 16:49:00,162.48,162.49,162.45,162.46,2005699999.0
2007-08-09 16:50:00,162.45,162.48,162.41,162.43,2005699999.0
2007-08-09 16:51:00,162.44,162.46,162.42,162.44,2005699999.0
2007-08-09 16:52:00,162.42,162.43,162.36,162.38,2005699999.0
2007-08-09 16:53:00,162.39,162.51,162.39,162.47,2005699999.0
2007-08-09 16:54:00,162.49,162.53,162.46,162.49,2005699999.0
2007-08-09 16:55:00,162.52,162.62,162.51,162.57,2005699999.0
2007-08-09 16:56:00,162.58,162.6,162.54,162.54,2005699999.0
2007-08-09 16:57:00,162.55,162.59,162.53,162.59,2005699999.0
2007-08-09 16:58:00,162.6,162.64,162.58,162.58,2005699999.0
2007-08-09 16:59:00,162.56,162.61,162.5,162.6,2005699999.0
2007-08-09 17:00:00,162.61,162.72,162.61,162.71,2005699999.0
2007-08-09 17:01:00,162.72,162.73,162.68,162.7,2005699999.0
2007-08-09 17:02:00,162.69,162.7,162.65,162.69,2005699999.0
2007-08-09 17:03:00,162.7,162.77,162.67,162.69,2005699999.0
2007-08-09 17:04:00,162.7,162.82,162.69,162.76,1300775145.0
2007-08-09 17:05:00,162.77,162.83,162.74,162.82,1300775145.0
2007-08-09 17:06:00,162.81,162.81,162.76,162.79,1300775145.0
2007-08-09 17:07:00,162.8,162.86,162.8,162.8,1300775145.0
2007-08-09 17:08:00,162.79,162.8,162.78,162.78,1300775145.0
2007-08-09 17:09:00,162.79,162.81,162.77,162.78,1300775145.0
2007-08-09 17:10:00,162.77,162.84,162.77,162.84,1300775145.0
2007-08-09 17:11:00,162.83,162.84,162.79,162.81,1300775145.0
2007-08-09 17:12:00,162.8,162.96,162.8,162.95,1300775145.0
2007-08-09 17:13:00,162.94,162.95,162.9,162.92,1300775145.0
2007-08-09 17:14:00,162.93,162.94,162.88,162.88,1300775145.0
2007-08-09 17:15:00,162.89,162.9,162.83,162.83,1300775145.0
2007-08-09 17:16:00,162.84,162.84,162.78,162.79,1300775145.0
2007-08-09 17:17:00,162.8,162.82,162.79,162.79,1300775145.0
2007-08-09 17:18:00,162.77,162.78,162.74,162.75,1300775145.0
2007-08-09 17:19:00,162.74,162.75,162.66,162.68,1300775145.0
2007-08-09 17:20:00,162.69,162.74,162.69,162.73,1300775145.0
2007-08-09 17:21:00,162.72,162.72,162.69,162.69,1300775145.0
2007-08-09 17:22:00,162.68,162.72,162.67,162.67,1300775145.0
2007-08-09 17:23:00,162.68,162.69,162.6,162.63,1300775145.0
2007-08-09 17:24:00,162.64,162.66,162.6,162.63,1300775145.0
2007-08-09 17:25:00,162.61,162.65,162.61,162.63,1300775145.0
2007-08-09 17:26:00,162.62,162.68,162.61,162.68,1300775145.0
2007-08-09 17:27:00,162.69,162.71,162.67,162.69,1300775145.0
2007-08-09 17:28:00,162.7,162.71,162.67,162.67,1300775145.0
2007-08-09 17:29:00,162.69,162.69,162.61,162.65,2101200005.0
2007-08-09 17:30:00,162.64,162.71,162.64,162.67,2101200005.0
2007-08-09 17:31:00,162.68,162.69,162.64,162.69,2101200005.0
2007-08-09 17:32:00,162.7,162.77,162.7,162.72,2101200005.0
2007-08-09 17:33:00,162.73,162.8,162.72,162.8,2101200005.0
2007-08-09 17:34:00,162.8,162.8,162.76,162.76,2101200005.0
2007-08-09 17:35:00,162.76,162.76,162.71,162.72,2043600013.0
2007-08-09 17:36:00,162.71,162.71,162.63,162.63,1930599995.0
2007-08-09 17:37:00,162.64,162.69,162.63,162.69,1930599995.0
2007-08-09 17:38:00,162.68,162.69,162.66,162.67,1930599995.0
2007-08-09 17:39:00,162.66,162.68,162.63,162.65,1930599995.0
2007-08-09 17:40:00,162.64,162.65,162.59,162.59,2114900006.0
2007-08-09 17:41:00,162.6,162.65,162.6,162.64,2114900006.0
2007-08-09 17:42:00,162.64,162.65,162.61,162.62,2114900006.0
2007-08-09 17:43:00,162.63,162.65,162.6,162.63,1799700010.0
2007-08-09 17:44:00,162.62,162.67,162.6,162.64,1799700010.0
2007-08-09 17:45:00,162.65,162.65,162.58,162.61,1799700010.0
2007-08-09 17:46:00,162.59,162.61,162.52,162.55,1799700010.0
2007-08-09 17:47:00,162.54,162.54,162.47,162.49,1799700010.0
2007-08-09 17:48:00,162.47,162.51,162.45,162.45,1799700010.0
2007-08-09 17:49:00,162.44,162.46,162.42,162.44,1799700010.0
2007-08-09 17:50:00,162.45,162.45,162.42,162.45,1799700010.0
2007-08-09 17:51:00,162.44,162.54,162.44,162.52,1799700010.0
2007-08-09 17:52:00,162.51,162.53,162.49,162.53,1799700010.0
2007-08-09 17:53:00,162.53,162.56,162.52,162.53,1799700010.0
2007-08-09 17:54:00,162.52,162.55,162.5,162.53,1649099993.0
2007-08-09 17:55:00,162.53,162.53,162.46,162.46,1649099993.0
2007-08-09 17:56:00,162.45,162.49,162.45,162.47,1502399997.0
2007-08-09 17:57:00,162.46,162.5,162.46,162.5,1502399997.0
2007-08-09 17:58:00,162.51,162.53,162.49,162.51,1502399997.0
2007-08-09 17:59:00,162.5,162.62,162.5,162.62,1502399997.0
2007-08-09 18:00:00,162.63,162.67,162.62,162.63,1502399997.0
2007-08-09 18:01:00,162.63,162.65,162.62,162.64,1502399997.0
2007-08-09 18:02:00,162.61,162.63,162.61,162.61,1824000017.0
2007-08-09 18:03:00,162.62,162.65,162.61,162.62,1824000017.0
2007-08-09 18:04:00,162.61,162.65,162.58,162.59,1824000017.0
2007-08-09 18:05:00,162.58,162.58,162.52,162.53,1824000017.0
2007-08-09 18:06:00,162.51,162.52,162.5,162.51,1110099999.0
2007-08-09 18:07:00,162.49,162.54,162.48,162.51,1110099999.0
2007-08-09 18:08:00,162.52,162.53,162.49,162.53,1110099999.0
2007-08-09 18:09:00,162.52,162.57,162.5,162.55,1110099999.0
2007-08-09 18:10:00,162.55,162.55,162.51,162.51,1110099999.0
2007-08-09 18:11:00,162.5,162.6,162.5,162.57,1098899992.0
2007-08-09 18:12:00,162.58,162.58,162.51,162.51,1098899992.0
2007-08-09 18:13:00,162.51,162.55,162.51,162.55,1098899992.0
2007-08-09 18:14:00,162.55,162.59,162.52,162.59,1785684642.0
2007-08-09 18:15:00,162.6,162.61,162.58,162.6,1860557545.0
2007-08-09 18:16:00,162.61,162.62,162.59,162.62,1860557545.0
2007-08-09 18:17:00,162.63,162.73,162.63,162.69,1871600001.0
2007-08-09 18:18:00,162.7,162.7,162.65,162.67,1871600001.0
2007-08-09 18:19:00,162.68,162.69,162.63,162.63,1871600001.0
2007-08-09 18:20:00,162.63,162.66,162.63,162.64,1871600001.0
2007-08-09 18:21:00,162.65,162.69,162.64,162.68,1442099995.0
2007-08-09 18:22:00,162.68,162.69,162.63,162.63,1564899998.0
2007-08-09 18:23:00,162.63,162.63,162.58,162.59,1902999987.0
2007-08-09 18:24:00,162.6,162.68,162.6,162.66,1540400001.0
2007-08-09 18:25:00,162.66,162.69,162.64,162.68,1540400001.0
2007-08-09 18:26:00,162.675,162.73,162.66,162.71,1728099996.0
2007-08-09 18:27:00,162.71,162.71,162.65,162.65,1814055447.0
2007-08-09 18:28:00,162.65,162.73,162.65,162.72,1543599999.0
2007-08-09 18:29:00,162.73,162.75,162.68,162.74,1543599999.0
2007-08-09 18:30:00,162.72,162.72,162.67,162.68,1543599999.0
2007-08-09 18:31:00,162.68,162.7,162.66,162.67,1543599999.0
2007-08-09 18:32:00,162.67,162.67,162.59,162.6,1254999993.0
2007-08-09 18:33:00,162.6,162.63,162.585,162.61,1853285183.0
2007-08-09 18:34:00,162.61,162.64,162.6,162.64,1911700004.0
2007-08-09 18:35:00,162.63,162.68,162.62,162.62,1911700004.0
2007-08-09 18:36:00,162.61,162.62,162.57,162.57,1911700004.0
2007-08-09 18:37:00,162.56,162.58,162.53,162.56,1911700004.0
2007-08-09 18:38:00,162.57,162.57,162.54,162.54,1911700004.0
2007-08-09 18:39:00,162.55,162.55,162.51,162.52,1911700004.0
2007-08-09 18:40:00,162.53,162.53,162.47,162.48,1911700004.0
2007-08-09 18:41:00,162.47,162.47,162.41,162.44,1911700004.0
2007-08-09 18:42:00,162.44,162.49,162.44,162.49,1911700004.0
2007-08-09 18:43:00,162.49,162.49,162.45,162.47,1590400007.0
2007-08-09 18:44:00,162.47,162.5,162.47,162.49,1812829235.0
2007-08-09 18:45:00,162.48,162.5,162.46,162.48,1342393562.0
2007-08-09 18:46:00,162.48,162.49,162.46,162.47,1342393562.0
2007-08-09 18:47:00,162.45,162.47,162.43,162.44,2098400011.0
2007-08-09 18:48:00,162.43,162.45,162.43,162.44,2098400011.0
2007-08-09 18:49:00,162.44,162.46,162.425,162.43,2098400011.0
2007-08-09 18:50:00,162.43,162.44,162.41,162.42,1964200004.0
2007-08-09 18:51:00,162.43,162.44,162.4,162.4,1964200004.0
2007-08-09 18:52:00,162.39,162.41,162.37,162.39,1964200004.0
2007-08-09 18:53:00,162.4,162.42,162.37,162.38,1964200004.0
2007-08-09 18:54:00,162.39,162.415,162.36,162.4,1964200004.0
2007-08-09 18:55:00,162.39,162.41,162.38,162.38,2107293036.0
2007-08-09 18:56:00,162.39,162.45,162.37,162.44,2107293036.0
2007-08-09 18:57:00,162.45,162.46,162.41,162.41,2107293036.0
2007-08-09 18:58:00,162.42,162.44,162.39,162.43,2107293036.0
2007-08-09 18:59:00,162.43,162.45,162.42,162.44,2107293036.0
2007-08-09 19:00:00,162.44,162.47,162.425,162.45,1922226538.0
2007-08-09 19:01:00,162.46,162.47,162.44,162.44,1597399998.0
2007-08-09 19:02:00,162.46,162.48,162.44,162.47,1597399998.0
2007-08-09 19:03:00,162.48,162.48,162.37,162.37,1597399998.0
2007-08-09 19:04:00,162.36,162.38,162.33,162.33,1597399998.0
2007-08-09 19:05:00,162.35,162.36,162.25,162.27,1597399998.0
2007-08-09 19:06:00,162.25,162.28,162.24,162.28,1597399998.0
2007-08-09 19:07:00,162.27,162.33,162.26,162.3,1597399998.0
2007-08-09 19:08:00,162.31,162.32,162.27,162.28,1597399998.0
2007-08-09 19:09:00,162.27,162.3,162.26,162.29,1597399998.0
2007-08-09 19:10:00,162.29,162.32,162.28,162.29,1717400003.0
2007-08-09 19:11:00,162.29,162.3,162.24,162.24,1477300004.0
2007-08-09 19:12:00,162.23,162.25,162.21,162.21,1103300000.0
2007-08-09 19:13:00,162.22,162.24,162.2,162.2,1103300000.0
2007-08-09 19:14:00,162.2,162.2,162.13,162.13,1103300000.0
2007-08-09 19:15:00,162.12,162.17,162.12,162.16,2070958556.0
2007-08-09 19:16:00,162.16,162.18,162.13,162.17,2070958556.0
2007-08-09 19:17:00,162.15,162.17,162.06,162.07,1575300008.0
2007-08-09 19:18:00,162.08,162.11,162.04,162.09,1575300008.0
2007-08-09 19:19:00,162.1,162.11,162.04,162.06,1859547457.0
2007-08-09 19:20:00,162.06,162.07,162.03,162.03,1731199990.0
2007-08-09 19:21:00,162.04,162.04,162.0,162.04,1979100005.0
2007-08-09 19:22:00,162.03,162.1,162.02,162.09,1979100005.0
2007-08-09 19:23:00,162.1,162.15,162.07,162.15,1979100005.0
2007-08-09 19:24:00,162.14,162.17,162.12,162.16,1979100005.0
2007-08-09 19:25:00,162.15,162.17,162.11,162.14,1979100005.0
2007-08-09 19:26:00,162.15,162.2,162.15,162.2,1979100005.0
2007-08-09 19:27:00,162.21,162.21,162.16,162.17,1979100005.0
2007-08-09 19:28:00,162.16,162.17,162.14,162.14,1979100005.0
2007-08-09 19:29:00,162.15,162.21,162.14,162.2,1979100005.0
2007-08-09 19:30:00,162.19,162.22,162.19,162.22,1979100005.0
2007-08-09 19:31:00,162.23,162.28,162.23,162.27,1979100005.0
2007-08-09 19:32:00,162.27,162.31,162.26,162.27,1799800000.0
2007-08-09 19:33:00,162.26,162.28,162.22,162.28,1281299999.0
2007-08-09 19:34:00,162.28,162.32,162.26,162.29,1630789862.0
2007-08-09 19:35:00,162.27,162.27,162.25,162.26,968000000.0
2007-08-09 19:36:00,162.26,162.29,162.26,162.29,968000000.0
2007-08-09 19:37:00,162.29,162.29,162.27,162.28,1230699617.0
2007-08-09 19:38:00,162.28,162.305,162.27,162.3,668700000.0
2007-08-09 19:39:00,162.3,162.3,162.28,162.3,964800001.0
2007-08-09 19:40:00,162.28,162.29,162.2,162.22,1217700008.0
2007-08-09 19:41:00,162.22,162.28,162.21,162.23,1217700008.0
2007-08-09 19:42:00,162.23,162.28,162.22,162.26,1577900003.0
2007-08-09 19:43:00,162.26,162.26,162.22,162.24,1112699997.0
2007-08-09 19:44:00,162.24,162.265,162.23,162.26,1357100001.0
2007-08-09 19:45:00,162.24,162.31,162.24,162.31,2080999996.0
2007-08-09 19:46:00,162.31,162.41,162.31,162.4,2080999996.0
2007-08-09 19:47:00,162.4,162.4,162.32,162.37,1590000005.0
2007-08-09 19:48:00,162.38,162.41,162.34,162.37,1590000005.0
2007-08-09 19:49:00,162.37,162.38,162.29,162.29,1590000005.0
2007-08-09 19:50:00,162.29,162.35,162.29,162.3,1881000009.0
2007-08-09 19:51:00,162.3,162.31,162.27,162.28,712099999.0
2007-08-09 19:52:00,162.27,162.27,162.23,162.23,712099999.0
2007-08-09 19:53:00,162.23,162.27,162.22,162.24,888200001.0
2007-08-09 19:54:00,162.23,162.25,162.22,162.24,1881399996.0
2007-08-09 19:55:00,162.23,162.26,162.2,162.25,1881399996.0
2007-08-09 19:56:00,162.27,162.28,162.24,162.27,1881399996.0
2007-08-09 19:57:00,162.27,162.3,162.24,162.26,1820799992.0
2007-08-09 19:58:00,162.26,162.29,162.25,162.27,1778799997.0
2007-08-09 19:59:00,162.27,162.27,162.25,162.25,788199988.0
2007-08-09 20:00:00,162.24,162.24,162.17,162.19,2071400011.0
2007-08-09 20:01:00,162.18,162.2,162.15,162.18,2071400011.0
2007-08-09 20:02:00,162.18,162.18,162.13,162.14,1223199988.0
2007-08-09 20:03:00,162.12,162.15,162.1,162.11,362100003.0
2007-08-09 20:04:00,162.13,162.15,162.1,162.13,362100003.0
2007-08-09 20:05:00,162.11,162.16,162.11,162.15,362100003.0
2007-08-09 20:06:00,162.15,162.16,162.14,162.15,706899995.0
2007-08-09 20:07:00,162.13,162.13,162.11,162.12,1647300016.0
2007-08-09 20:08:00,162.13,162.14,162.11,162.11,1647300016.0
2007-08-09 20:09:00,162.08,162.08,162.03,162.05,1799499999.0
2007-08-09 20:10:00,162.04,162.04,162.01,162.01,1799499999.0
2007-08-09 20:11:00,162.01,162.07,162.01,162.055,1922400006.0
2007-08-09 20:12:00,162.055,162.085,162.05,162.08,1044599999.0
2007-08-09 20:13:00,162.06,162.1,162.06,162.07,2127200014.0
2007-08-09 20:14:00,162.09,162.09,162.05,162.07,2127200014.0
2007-08-09 20:15:00,162.07,162.08,162.02,162.04,2090600006.0
2007-08-09 20:16:00,162.03,162.04,161.97,161.98,1342000000.0
2007-08-09 20:17:00,161.99,162.01,161.92,161.98,1342000000.0
2007-08-09 20:18:00,161.96,161.96,161.93,161.96,1342000000.0
2007-08-09 20:19:00,161.94,162.03,161.93,162.03,1342000000.0
2007-08-09 20:20:00,162.02,162.07,161.99,162.01,1342000000.0
2007-08-09 20:21:00,162.0,162.04,161.99,161.99,1342000000.0
2007-08-09 20:22:00,161.98,162.05,161.98,162.05,1342000000.0
2007-08-09 20:23:00,162.05,162.07,162.03,162.04,1342000000.0
2007-08-09 20:24:00,162.02,162.06,162.01,162.02,1724799995.0
2007-08-09 20:25:00,162.04,162.04,161.97,162.0,1724799995.0
2007-08-09 20:26:00,162.01,162.01,161.95,161.96,1724799995.0
2007-08-09 20:27:00,161.97,162.0,161.96,162.0,1724799995.0
2007-08-09 20:28:00,162.01,162.02,161.93,161.94,1724799995.0
2007-08-09 20:29:00,161.93,161.95,161.89,161.9,2082399995.0
2007-08-09 20:30:00,161.89,161.93,161.89,161.91,2082399995.0
2007-08-09 20:31:00,161.9,161.94,161.9,161.91,2082399995.0
2007-08-09 20:32:00,161.89,161.89,161.79,161.79,2082399995.0
2007-08-09 20:33:00,161.78,161.79,161.71,161.78,2082399995.0
2007-08-09 20:34:00,161.79,161.81,161.79,161.79,2082399995.0
2007-08-09 20:35:00,161.8,161.84,161.79,161.8,2082399995.0
2007-08-09 20:36:00,161.81,161.81,161.73,161.8,2082399995.0
2007-08-09 20:37:00,161.81,161.87,161.8,161.83,2082399995.0
2007-08-09 20:38:00,161.84,161.89,161.84,161.88,2082399995.0
2007-08-09 20:39:00,161.9,161.93,161.89,161.93,2082399995.0
2007-08-09 20:40:00,161.91,161.99,161.91,161.93,2071699996.0
2007-08-09 20:41:00,161.92,162.05,161.92,162.05,2071699996.0
2007-08-09 20:42:00,162.04,162.14,162.02,162.04,2071699996.0
2007-08-09 20:43:00,162.06,162.13,162.03,162.11,2071699996.0
2007-08-09 20:44:00,162.13,162.13,162.06,162.12,2071699996.0
2007-08-09 20:45:00,162.13,162.14,162.09,162.11,2071699996.0
2007-08-09 20:46:00,162.11,162.11,162.05,162.05,1799099995.0
2007-08-09 20:47:00,162.02,162.06,161.97,161.97,1727300005.0
2007-08-09 20:48:00,161.96,162.0,161.93,161.98,1727300005.0
2007-08-09 20:49:00,161.98,162.03,161.97,161.97,1727300005.0
2007-08-09 20:50:00,161.96,161.96,161.93,161.95,2147099996.0
2007-08-09 20:51:00,161.94,161.97,161.91,161.95,2147099996.0
2007-08-09 20:52:00,161.93,161.97,161.91,161.94,2147099996.0
2007-08-09 20:53:00,161.93,161.94,161.89,161.93,2147099996.0
2007-08-09 20:54:00,161.92,161.92,161.81,161.83,2147099996.0
2007-08-09 20:55:00,161.82,161.86,161.79,161.84,2147099996.0
2007-08-09 20:56:00,161.85,161.89,161.79,161.89,2147099996.0
2007-08-09 20:57:00,161.9,161.96,161.86,161.94,2147099996.0
2007-08-09 20:58:00,161.96,161.99,161.94,161.94,2147099996.0
2007-08-09 20:59:00,161.93,161.93,161.86,161.86,2147099996.0
2007-08-09 21:00:00,161.84,161.93,161.83,161.93,2147099996.0
2007-08-09 21:01:00,161.92,161.92,161.82,161.82,2147099996.0
2007-08-09 21:02:00,161.81,161.81,161.74,161.8,2147099996.0
2007-08-09 21:03:00,161.79,161.8,161.76,161.78,2147099996.0
2007-08-09 21:04:00,161.77,161.77,161.69,161.7,2147099996.0
2007-08-09 21:05:00,161.68,161.74,161.65,161.74,2147099996.0
2007-08-09 21:06:00,161.74,161.76,161.69,161.73,2147099996.0
2007-08-09 21:07:00,161.72,161.72,161.63,161.71,2000597093.0
2007-08-09 21:08:00,161.7,161.76,161.69,161.75,2000597093.0
2007-08-09 21:09:00,161.77,161.85,161.76,161.83,2000597093.0
2007-08-09 21:10:00,161.83,161.9,161.82,161.89,2000597093.0
2007-08-09 21:11:00,161.86,161.87,161.82,161.84,2115100000.0
2007-08-09 21:12:00,161.87,161.88,161.82,161.83,2115100000.0
2007-08-09 21:13:00,161.84,161.86,161.8,161.8,2115100000.0
2007-08-09 21:14:00,161.81,161.86,161.79,161.85,2115100000.0
2007-08-09 21:15:00,161.86,162.0,161.85,161.99,2115100000.0
2007-08-09 21:16:00,161.99,162.01,161.94,161.95,2115100000.0
2007-08-09 21:17:00,161.95,162.01,161.93,161.95,2143500004.0
2007-08-09 21:18:00,161.97,161.97,161.87,161.88,2143500004.0
2007-08-09 21:19:00,161.88,161.92,161.86,161.86,916499996.0
2007-08-09 21:20:00,161.86,161.86,161.8,161.8,1242600004.0
2007-08-09 21:21:00,161.8,161.85,161.79,161.79,1624799997.0
2007-08-09 21:22:00,161.79,161.8,161.78,161.78,1243800006.0
2007-08-09 21:23:00,161.78,161.8,161.77,161.77,1352700005.0
2007-08-09 21:24:00,161.78,161.82,161.77,161.82,1352700005.0
2007-08-09 21:25:00,161.81,161.84,161.8,161.84,1352700005.0
2007-08-09 21:26:00,161.83,161.9,161.83,161.85,1352700005.0
2007-08-09 21:27:00,161.84,161.85,161.79,161.84,1352700005.0
2007-08-09 21:28:00,161.83,161.87,161.83,161.84,1091400003.0
2007-08-09 21:29:00,161.84,161.85,161.82,161.83,892100006.0
2007-08-09 21:30:00,161.84,161.88,161.835,161.85,1645500008.0
2007-08-09 21:31:00,161.85,161.89,161.83,161.88,1395000008.0
2007-08-09 21:32:00,161.88,161.9,161.86,161.88,1634999992.0
2007-08-09 21:33:00,161.87,161.89,161.87,161.89,266599995.0
2007-08-09 21:34:00,161.87,161.87,161.8,161.82,1238669266.0
2007-08-09 21:35:00,161.82,161.84,161.8,161.8,1238669266.0
2007-08-09 21:36:00,161.79,161.8,161.72,161.73,1867799992.0
2007-08-09 21:37:00,161.74,161.77,161.71,161.72,1867799992.0
2007-08-09 21:38:00,161.7,161.71,161.68,161.69,1862699990.0
2007-08-09 21:39:00,161.69,161.78,161.67,161.78,1862699990.0
2007-08-09 21:40:00,161.77,161.77,161.69,161.71,1987900009.0
2007-08-09 21:41:00,161.74,161.79,161.74,161.76,1987900009.0
2007-08-09 21:42:00,161.74,161.83,161.74,161.81,1016556859.0
2007-08-09 21:43:00,161.81,161.84,161.78,161.79,1016556859.0
2007-08-09 21:44:00,161.79,161.87,161.79,161.87,1417556090.0
2007-08-09 21:45:00,161.87,161.87,161.81,161.85,1072800000.0
2007-08-09 21:46:00,161.85,161.86,161.81,161.82,1320100007.0
2007-08-09 21:47:00,161.82,161.84,161.79,161.8,1205200011.0
2007-08-09 21:48:00,161.81,161.85,161.79,161.85,1435699998.0
2007-08-09 21:49:00,161.84,161.88,161.84,161.87,1435699998.0
2007-08-09 21:50:00,161.87,161.9,161.81,161.82,1976000008.0
2007-08-09 21:51:00,161.83,161.85,161.71,161.71,1976000008.0
2007-08-09 21:52:00,161.71,161.81,161.71,161.78,1912000006.0
2007-08-09 21:53:00,161.78,161.82,161.78,161.79,551600001.0
2007-08-09 21:54:00,161.77,161.78,161.71,161.74,1376499991.0
2007-08-09 21:55:00,161.74,161.83,161.74,161.79,1376499991.0
2007-08-09 21:56:00,161.79,161.83,161.77,161.79,2113400010.0
2007-08-09 21:57:00,161.79,161.81,161.75,161.75,1335199997.0
2007-08-09 21:58:00,161.75,161.76,161.72,161.76,1499199987.0
2007-08-09 21:59:00,161.76,161.76,161.68,161.68,1301100000.0
2007-08-09 22:00:00,161.67,161.72,161.66,161.715,1888736761.0
2007-08-09 22:01:00,161.71,161.72,161.67,161.7,1685599990.0
2007-08-09 22:02:00,161.7,161.72,161.7,161.72,856100001.0
2007-08-09 22:03:00,161.72,161.73,161.68,161.68,1478200005.0
2007-08-09 22:04:00,161.68,161.68,161.64,161.66,1478200005.0
2007-08-09 22:05:00,161.66,161.66,161.64,161.64,1413799995.0
2007-08-09 22:06:00,161.64,161.65,161.58,161.58,1418499997.0
2007-08-09 22:07:00,161.59,161.66,161.58,161.64,1315600005.0
2007-08-09 22:08:00,161.64,161.66,161.64,161.65,1315600005.0
2007-08-09 22:09:00,161.66,161.71,161.66,161.7,1418200006.0
2007-08-09 22:10:00,161.7,161.72,161.695,161.72,667899998.0
2007-08-09 22:11:00,161.72,161.74,161.72,161.74,425199998.0
2007-08-09 22:12:00,161.74,161.78,161.71,161.765,1069300005.0
2007-08-09 22:13:00,161.765,161.79,161.73,161.775,1516699992.0
2007-08-09 22:14:00,161.77,161.78,161.73,161.76,1973000001.0
2007-08-09 22:15:00,161.76,161.77,161.7,161.73,1574299993.0
2007-08-09 22:16:00,161.72,161.75,161.71,161.75,1082599999.0
2007-08-09 22:17:00,161.75,161.75,161.71,161.71,359399998.0
2007-08-09 22:18:00,161.72,161.74,161.71,161.73,320800000.0
2007-08-09 22:19:00,161.72,161.72,161.65,161.65,1813599998.0
2007-08-09 22:20:00,161.66,161.68,161.64,161.67,498699997.0
2007-08-09 22:21:00,161.66,161.66,161.64,161.65,358400002.0
2007-08-09 22:22:00,161.65,161.66,161.64,161.64,1299399994.0
2007-08-09 22:23:00,161.66,161.67,161.65,161.65,806299995.0
2007-08-09 22:24:00,161.66,161.68,161.66,161.68,1143500002.0
2007-08-09 22:25:00,161.66,161.68,161.66,161.66,540199998.0
2007-08-09 22:26:00,161.66,161.66,161.59,161.61,1679999993.0
2007-08-09 22:27:00,161.61,161.61,161.59,161.6,491200009.0
2007-08-09 22:28:00,161.6,161.62,161.585,161.59,1607899993.0
2007-08-09 22:29:00,161.61,161.64,161.59,161.63,275800001.0
2007-08-09 22:30:00,161.63,161.65,161.62,161.65,275800001.0
2007-08-09 22:31:00,161.64,161.65,161.61,161.63,420999997.0
2007-08-09 22:32:00,161.63,161.63,161.62,161.63,838599988.0
2007-08-09 22:33:00,161.63,161.64,161.63,161.63,601699995.0
2007-08-09 22:34:00,161.63,161.66,161.63,161.65,1004199994.0
2007-08-09 22:35:00,161.65,161.72,161.65,161.71,1496699997.0
2007-08-09 22:36:00,161.71,161.72,161.685,161.71,1032100001.0
2007-08-09 22:37:00,161.71,161.71,161.64,161.64,516299997.0
2007-08-09 22:38:00,161.64,161.69,161.64,161.68,1085699992.0
2007-08-09 22:39:00,161.68,161.7,161.66,161.69,1341000004.0
2007-08-09 22:40:00,161.7,161.72,161.69,161.71,823599993.0
2007-08-09 22:41:00,161.71,161.72,161.695,161.72,546800003.0
2007-08-09 22:42:00,161.72,161.73,161.71,161.73,791700004.0
2007-08-09 22:43:00,161.73,161.8,161.72,161.78,1145800003.0
2007-08-09 22:44:00,161.78,161.81,161.77,161.8,733499996.0
2007-08-09 22:45:00,161.8,161.8,161.755,161.76,875700008.0
2007-08-09 22:46:00,161.76,161.76,161.685,161.72,746299999.0
2007-08-09 22:47:00,161.72,161.72,161.685,161.69,1446599975.0
2007-08-09 22:48:00,161.69,161.71,161.66,161.68,891100000.0
2007-08-09 22:49:00,161.68,161.7,161.68,161.69,1194599994.0
2007-08-09 22:50:00,161.69,161.69,161.62,161.62,894399994.0
2007-08-09 22:51:00,161.62,161.63,161.6,161.6,373600001.0
2007-08-09 22:52:00,161.61,161.61,161.6,161.6,83700001.0
2007-08-09 22:53:00,161.6,161.6,161.55,161.56,839899997.0
2007-08-09 22:54:00,161.56,161.625,161.56,161.6,1184600000.0
2007-08-09 22:55:00,161.6,161.6,161.565,161.575,918200002.0
2007-08-09 22:56:00,161.6,161.62,161.565,161.605,1896600021.0
2007-08-09 22:57:00,161.605,161.605,161.595,161.6,828700002.0
2007-08-09 22:58:00,161.6,161.61,161.59,161.59,851200007.0
2007-08-09 22:59:00,161.59,161.6,161.59,161.6,850400008.0
2007-08-09 23:00:00,161.6,161.62,161.59,161.61,862599997.0
2007-08-09 23:01:00,161.6,161.61,161.6,161.61,133700000.0
2007-08-09 23:02:00,161.61,161.61,161.49,161.6,179900001.0
2007-08-09 23:03:00,161.6,161.61,161.6,161.61,180100001.0
2007-08-09 23:04:00,161.62,161.67,161.62,161.67,688899999.0
2007-08-09 23:05:00,161.67,161.7,161.64,161.66,1777900002.0
2007-08-09 23:06:00,161.66,161.7,161.65,161.69,1787900027.0
2007-08-09 23:07:00,161.68,161.73,161.68,161.72,1595699988.0
2007-08-09 23:08:00,161.72,161.74,161.71,161.73,422900000.0
2007-08-09 23:09:00,161.73,161.75,161.71,161.71,380300001.0
2007-08-09 23:10:00,161.71,161.73,161.7,161.71,484099992.0
2007-08-09 23:11:00,161.7,161.72,161.7,161.7,279300000.0
2007-08-09 23:12:00,161.71,161.72,161.69,161.72,748099997.0
2007-08-09 23:13:00,161.71,161.775,161.7,161.735,757299999.0
2007-08-09 23:14:00,161.73,161.78,161.725,161.75,732899995.0
2007-08-09 23:15:00,161.75,161.76,161.72,161.72,887199996.0
2007-08-09 23:16:00,161.735,161.735,161.71,161.73,182499997.0
2007-08-09 23:17:00,161.72,161.72,161.63,161.63,1415299997.0
2007-08-09 23:18:00,161.63,161.655,161.56,161.59,915599995.0
2007-08-09 23:19:00,161.59,161.6,161.545,161.55,1293999996.0
2007-08-09 23:20:00,161.55,161.63,161.53,161.58,648300010.0
2007-08-09 23:21:00,161.58,161.63,161.55,161.58,603300001.0
2007-08-09 23:22:00,161.58,161.63,161.57,161.62,936699996.0
2007-08-09 23:23:00,161.62,161.62,161.615,161.62,223899996.0
2007-08-09 23:24:00,161.62,161.65,161.62,161.635,445700000.0
2007-08-09 23:25:00,161.63,161.65,161.6,161.625,249699998.0
2007-08-09 23:26:00,161.61,161.65,161.61,161.63,198699999.0
2007-08-09 23:27:00,161.63,161.65,161.63,161.65,231599999.0
2007-08-09 23:28:00,161.64,161.655,161.64,161.645,71499999.0
2007-08-09 23:29:00,161.645,161.65,161.61,161.62,334599996.0
2007-08-09 23:30:00,161.62,161.635,161.62,161.63,473700001.0
2007-08-09 23:31:00,161.63,161.63,161.62,161.63,585100010.0
2007-08-09 23:32:00,161.63,161.64,161.625,161.64,1205800004.0
2007-08-09 23:33:00,161.64,161.84,161.6,161.61,445099995.0
2007-08-09 23:34:00,161.6,161.68,161.59,161.67,501599992.0
2007-08-09 23:35:00,161.68,161.68,161.63,161.65,913999997.0
2007-08-09 23:36:00,161.66,161.68,161.64,161.66,990700005.0
2007-08-09 23:37:00,161.66,161.7,161.64,161.67,683099992.0
2007-08-09 23:38:00,161.68,161.7,161.68,161.7,482299998.0
2007-08-09 23:39:00,161.7,161.7,161.69,161.69,100000000.0
2007-08-09 23:40:00,161.69,161.69,161.64,161.65,235399998.0
2007-08-09 23:41:00,161.63,161.65,161.62,161.63,220899999.0
2007-08-09 23:42:00,161.62,161.64,161.61,161.62,394500001.0
2007-08-09 23:43:00,161.63,161.63,161.61,161.61,167600000.0
2007-08-09 23:44:00,161.63,161.63,161.61,161.63,193399998.0
2007-08-09 23:45:00,161.63,161.63,161.61,161.61,335199999.0
2007-08-09 23:46:00,161.605,161.62,161.605,161.615,129600000.0
2007-08-09 23:47:00,161.63,161.63,161.6,161.61,423400002.0
2007-08-09 23:48:00,161.61,161.61,161.55,161.55,703000006.0
2007-08-09 23:49:00,161.56,161.6,161.555,161.6,699300004.0
2007-08-09 23:50:00,161.6,161.6,161.55,161.56,776700004.0
2007-08-09 23:51:00,161.56,161.6,161.55,161.57,1168000011.0
2007-08-09 23:52:00,161.57,161.58,161.56,161.57,114299999.0
2007-08-09 23:53:00,161.58,161.58,161.55,161.55,364099997.0
2007-08-09 23:54:00,161.555,161.565,161.55,161.55,553199998.0
2007-08-09 23:55:00,161.55,161.56,161.55,161.55,196799999.0
2007-08-09 23:56:00,161.55,161.57,161.55,161.56,224999999.0
2007-08-09 23:57:00,161.56,161.58,161.555,161.58,184300001.0
2007-08-09 23:58:00,161.59,161.61,161.58,161.6,703599994.0
2007-08-09 23:59:00,161.6,161.61,161.58,161.61,495599995.0
2007-08-10 00:00:00,161.62,161.64,161.615,161.615,40700000.0
2007-08-10 00:01:00,161.63,161.66,161.625,161.66,110099999.0
2007-08-10 00:02:00,161.66,161.68,161.65,161.67,425800003.0
2007-08-10 00:03:00,161.68,161.7,161.66,161.69,422899997.0
2007-08-10 00:04:00,161.69,161.79,161.68,161.69,1010699995.0
2007-08-10 00:05:00,161.7,161.7,161.69,161.69,313400003.0
2007-08-10 00:07:00,161.69,161.71,161.69,161.71,145400000.0
2007-08-10 00:08:00,161.7,161.72,161.67,161.67,308099995.0
2007-08-10 00:09:00,161.68,161.705,161.68,161.69,216699999.0
2007-08-10 00:10:00,161.67,161.67,161.66,161.66,12000000.0
2007-08-10 00:11:00,161.66,161.69,161.66,161.68,219200000.0
2007-08-10 00:12:00,161.68,161.69,161.68,161.69,304600003.0
2007-08-10 00:13:00,161.69,161.7,161.69,161.69,184000001.0
2007-08-10 00:14:00,161.69,161.71,161.69,161.7,643500004.0
2007-08-10 00:15:00,161.7,161.72,161.7,161.71,781900005.0
2007-08-10 00:16:00,161.7,161.72,161.7,161.72,682200010.0
2007-08-10 00:17:00,161.72,161.72,161.72,161.72,243000001.0
2007-08-10 00:18:00,161.72,161.72,161.7,161.72,206999997.0
2007-08-10 00:19:00,161.72,161.72,161.69,161.69,351400002.0
2007-08-10 00:20:00,161.69,161.72,161.68,161.7,495300006.0
2007-08-10 00:21:00,161.71,161.71,161.66,161.7,1241800007.0
2007-08-10 00:22:00,161.71,161.74,161.67,161.71,1750800000.0
2007-08-10 00:23:00,161.71,161.74,161.71,161.74,190699997.0
2007-08-10 00:24:00,161.74,161.75,161.74,161.74,440500002.0
2007-08-10 00:25:00,161.74,161.78,161.74,161.78,1362200015.0
2007-08-10 00:26:00,161.78,161.8,161.77,161.8,183500000.0
2007-08-10 00:27:00,161.8,161.8,161.76,161.76,233099999.0
2007-08-10 00:28:00,161.76,161.76,161.76,161.76,47200000.0
2007-08-10 00:29:00,161.76,161.77,161.76,161.77,209600000.0
2007-08-10 00:30:00,161.77,161.77,161.76,161.77,305300000.0
2007-08-10 00:31:00,161.78,161.78,161.745,161.76,348399999.0
2007-08-10 00:32:00,161.76,161.76,161.74,161.74,474800008.0
2007-08-10 00:33:00,161.75,161.76,161.75,161.75,591899993.0
2007-08-10 00:34:00,161.75,161.77,161.75,161.76,1347700002.0
2007-08-10 00:35:00,161.76,161.77,161.74,161.76,1395999995.0
2007-08-10 00:36:00,161.76,161.76,161.74,161.74,1358100012.0
2007-08-10 00:37:00,161.75,161.75,161.74,161.74,365900001.0
2007-08-10 00:38:00,161.75,161.76,161.73,161.75,1259300007.0
2007-08-10 00:39:00,161.75,161.75,161.71,161.71,996100000.0
2007-08-10 00:40:00,161.71,161.71,161.68,161.69,507200006.0
2007-08-10 00:41:00,161.69,161.69,161.69,161.69,212800000.0
2007-08-10 00:42:00,161.69,161.7,161.65,161.67,443099998.0
2007-08-10 00:43:00,161.67,161.67,161.65,161.65,1010899991.0
2007-08-10 00:44:00,161.65,161.66,161.61,161.61,1288800005.0
2007-08-10 00:45:00,161.61,161.64,161.61,161.63,679400009.0
2007-08-10 00:46:00,161.63,161.63,161.61,161.62,270999998.0
2007-08-10 00:47:00,161.62,161.64,161.62,161.635,564399996.0
2007-08-10 00:48:00,161.64,161.66,161.635,161.66,498199997.0
2007-08-10 00:49:00,161.655,161.66,161.655,161.66,6000000.0
2007-08-10 00:50:00,161.66,161.69,161.655,161.69,134600000.0
2007-08-10 00:51:00,161.69,161.695,161.67,161.67,53700000.0
2007-08-10 00:52:00,161.67,161.69,161.67,161.69,550099992.0
2007-08-10 00:53:00,161.69,161.75,161.68,161.75,826999990.0
2007-08-10 00:54:00,161.75,161.75,161.73,161.74,474899998.0
2007-08-10 00:55:00,161.74,161.75,161.73,161.74,741700004.0
2007-08-10 00:56:00,161.74,161.76,161.74,161.74,1455100005.0
2007-08-10 00:57:00,161.74,161.74,161.7,161.73,891600000.0
2007-08-10 00:58:00,161.72,161.76,161.72,161.75,2025500002.0
2007-08-10 00:59:00,161.75,161.77,161.73,161.75,1332600004.0
2007-08-10 01:00:00,161.75,161.75,161.7,161.7,1044144630.0
2007-08-10 01:01:00,161.7,161.72,161.7,161.71,1010699991.0
2007-08-10 01:02:00,161.71,161.71,161.71,161.71,371700000.0
2007-08-10 01:03:00,161.71,161.74,161.7,161.725,1098100003.0
2007-08-10 01:04:00,161.73,161.76,161.72,161.76,1313400009.0
2007-08-10 01:05:00,161.755,161.77,161.75,161.75,1129900002.0
2007-08-10 01:06:00,161.76,161.76,161.73,161.73,738099999.0
2007-08-10 01:07:00,161.74,161.75,161.73,161.75,484799997.0
2007-08-10 01:08:00,161.75,161.755,161.74,161.75,250900000.0
2007-08-10 01:09:00,161.745,161.775,161.745,161.775,662699996.0
2007-08-10 01:10:00,161.78,161.78,161.73,161.74,803399997.0
2007-08-10 01:11:00,161.73,161.73,161.69,161.73,803399997.0
2007-08-10 01:12:00,161.72,161.72,161.68,161.7,803399997.0
2007-08-10 01:13:00,161.695,161.74,161.69,161.73,975899997.0
2007-08-10 01:14:00,161.74,161.75,161.65,161.65,1223599994.0
2007-08-10 01:15:00,161.66,161.66,161.64,161.66,1223599994.0
2007-08-10 01:16:00,161.66,161.665,161.59,161.59,1305699997.0
2007-08-10 01:17:00,161.6,161.66,161.6,161.66,1709499991.0
2007-08-10 01:18:00,161.66,161.67,161.64,161.64,1895400001.0
2007-08-10 01:19:00,161.65,161.65,161.61,161.62,644799996.0
2007-08-10 01:20:00,161.61,161.62,161.61,161.62,644799996.0
2007-08-10 01:21:00,161.63,161.64,161.625,161.63,914999998.0
2007-08-10 01:22:00,161.63,161.67,161.63,161.66,1145799993.0
2007-08-10 01:23:00,161.655,161.67,161.65,161.67,1145799993.0
2007-08-10 01:24:00,161.67,161.69,161.66,161.67,1145700004.0
2007-08-10 01:25:00,161.67,161.68,161.67,161.68,374900001.0
2007-08-10 01:26:00,161.68,161.68,161.6,161.63,1287099995.0
2007-08-10 01:27:00,161.63,161.64,161.54,161.55,1258900014.0
2007-08-10 01:28:00,161.54,161.56,161.5,161.5,1258900014.0
2007-08-10 01:29:00,161.47,161.48,161.45,161.47,1258900014.0
2007-08-10 01:30:00,161.46,161.47,161.44,161.44,1258900014.0
2007-08-10 01:31:00,161.46,161.46,161.44,161.44,1258900014.0
2007-08-10 01:32:00,161.45,161.47,161.45,161.45,1258900014.0
2007-08-10 01:33:00,161.43,161.46,161.41,161.43,1258900014.0
2007-08-10 01:34:00,161.42,161.44,161.4,161.4,1258900014.0
2007-08-10 01:35:00,161.41,161.44,161.41,161.42,1258900014.0
2007-08-10 01:36:00,161.43,161.44,161.4,161.4,1258900014.0
2007-08-10 01:37:00,161.41,161.41,161.39,161.41,1258900014.0
2007-08-10 01:38:00,161.405,161.41,161.38,161.39,1258900014.0
2007-08-10 01:39:00,161.41,161.41,161.41,161.41,647999997.0
2007-08-10 01:40:00,161.39,161.4,161.39,161.4,647999997.0
2007-08-10 01:41:00,161.4,161.45,161.4,161.44,1977900005.0
2007-08-10 01:42:00,161.45,161.45,161.4,161.4,1977900005.0
2007-08-10 01:43:00,161.36,161.36,161.26,161.26,1977900005.0
2007-08-10 01:44:00,161.23,161.23,161.14,161.18,1977900005.0
2007-08-10 01:45:00,161.19,161.28,161.15,161.16,1977900005.0
2007-08-10 01:46:00,161.14,161.17,161.09,161.09,1977900005.0
2007-08-10 01:47:00,161.06,161.11,161.06,161.08,1977900005.0
2007-08-10 01:48:00,161.07,161.1,160.96,160.98,1977900005.0
2007-08-10 01:49:00,160.99,161.04,160.98,161.04,1977900005.0
2007-08-10 01:50:00,161.03,161.1,161.03,161.09,1977900005.0
2007-08-10 01:51:00,161.11,161.18,161.06,161.06,1977900005.0
2007-08-10 01:52:00,161.05,161.07,161.0,161.07,1977900005.0
2007-08-10 01:53:00,161.09,161.09,161.07,161.08,1977900005.0
2007-08-10 01:54:00,161.08,161.13,161.065,161.11,1977900005.0
2007-08-10 01:55:00,161.11,161.13,161.05,161.05,799699987.0
2007-08-10 01:56:00,161.06,161.1,161.05,161.1,799699987.0
2007-08-10 01:57:00,161.09,161.1,161.075,161.08,799699987.0
2007-08-10 01:58:00,161.08,161.14,161.08,161.13,1498599988.0
2007-08-10 01:59:00,161.14,161.17,161.12,161.17,1599750005.0
2007-08-10 02:00:00,161.18,161.23,161.17,161.21,1165100004.0
2007-08-10 02:01:00,161.22,161.23,161.19,161.23,1165100004.0
2007-08-10 02:02:00,161.22,161.25,161.2,161.23,1165100004.0
2007-08-10 02:03:00,161.24,161.26,161.22,161.25,1165100004.0
2007-08-10 02:04:00,161.24,161.25,161.18,161.18,1165100004.0
2007-08-10 02:05:00,161.19,161.19,161.09,161.11,1165100004.0
2007-08-10 02:06:00,161.1,161.13,161.05,161.05,1165100004.0
2007-08-10 02:07:00,161.04,161.05,161.02,161.03,1165100004.0
2007-08-10 02:08:00,161.04,161.09,161.02,161.04,1165100004.0
2007-08-10 02:09:00,161.03,161.03,160.89,160.9,1165100004.0
2007-08-10 02:10:00,160.91,160.97,160.89,160.94,1165100004.0
2007-08-10 02:11:00,160.93,161.02,160.93,161.01,1165100004.0
2007-08-10 02:12:00,161.02,161.02,160.89,160.89,1165100004.0
2007-08-10 02:13:00,160.89,160.93,160.88,160.905,1165100004.0
2007-08-10 02:14:00,160.91,161.0,160.88,160.99,2061299993.0
2007-08-10 02:15:00,161.01,161.03,160.96,160.98,1856599993.0
2007-08-10 02:16:00,160.975,160.99,160.94,160.95,1856599993.0
2007-08-10 02:17:00,160.96,160.97,160.91,160.93,1770500002.0
2007-08-10 02:18:00,160.91,160.92,160.82,160.85,1770500002.0
2007-08-10 02:19:00,160.86,160.87,160.81,160.82,1770500002.0
2007-08-10 02:20:00,160.83,160.87,160.83,160.87,1770500002.0
2007-08-10 02:21:00,160.89,160.9,160.84,160.85,1770500002.0
2007-08-10 02:22:00,160.84,160.86,160.82,160.84,1770500002.0
2007-08-10 02:23:00,160.83,160.87,160.83,160.85,1770500002.0
2007-08-10 02:24:00,160.86,160.88,160.84,160.88,1770500002.0
2007-08-10 02:25:00,160.88,160.9,160.87,160.89,1857599992.0
2007-08-10 02:26:00,160.885,160.9,160.87,160.88,1857599992.0
2007-08-10 02:27:00,160.9,161.03,160.88,161.01,2067950012.0
2007-08-10 02:28:00,161.0,161.03,160.99,160.99,2067950012.0
2007-08-10 02:29:00,161.0,161.03,160.98,161.0,2067950012.0
2007-08-10 02:30:00,161.0,161.0,160.98,160.985,582400001.0
2007-08-10 02:31:00,160.98,161.0,160.97,161.0,1285800004.0
2007-08-10 02:32:00,160.98,161.05,160.97,161.04,1285800004.0
2007-08-10 02:33:00,161.05,161.08,161.03,161.08,1285800004.0
2007-08-10 02:34:00,161.09,161.12,161.04,161.06,1285800004.0
2007-08-10 02:35:00,161.09,161.13,161.05,161.09,1285800004.0
2007-08-10 02:36:00,161.1,161.11,161.05,161.05,1285800004.0
2007-08-10 02:37:00,161.04,161.085,161.04,161.08,1285800004.0
2007-08-10 02:38:00,161.08,161.15,161.08,161.15,1758199990.0
2007-08-10 02:39:00,161.14,161.14,161.04,161.06,1758199990.0
2007-08-10 02:40:00,161.07,161.11,161.07,161.09,1758199990.0
2007-08-10 02:41:00,161.08,161.09,161.03,161.09,1758199990.0
2007-08-10 02:42:00,161.1,161.11,161.02,161.03,1758199990.0
2007-08-10 02:43:00,161.02,161.03,160.99,161.0,1758199990.0
2007-08-10 02:44:00,161.0,161.09,160.995,161.09,1758199990.0
2007-08-10 02:45:00,161.09,161.13,161.05,161.05,1632700005.0
2007-08-10 02:46:00,161.04,161.07,161.02,161.07,1042999996.0
2007-08-10 02:47:00,161.08,161.14,161.08,161.12,1042999996.0
2007-08-10 02:48:00,161.13,161.18,161.12,161.16,1042999996.0
2007-08-10 02:49:00,161.14,161.14,161.08,161.09,1042999996.0
2007-08-10 02:50:00,161.08,161.1,161.04,161.09,1042999996.0
2007-08-10 02:51:00,161.1,161.17,161.1,161.14,1042999996.0
2007-08-10 02:52:00,161.135,161.14,161.11,161.13,1042999996.0
2007-08-10 02:53:00,161.13,161.15,161.12,161.135,451199992.0
2007-08-10 02:54:00,161.135,161.145,161.08,161.12,1080899993.0
2007-08-10 02:55:00,161.1,161.11,161.07,161.1,1956100010.0
2007-08-10 02:56:00,161.11,161.17,161.11,161.15,1956100010.0
2007-08-10 02:57:00,161.14,161.16,161.11,161.11,1956100010.0
2007-08-10 02:58:00,161.13,161.18,161.11,161.18,1956100010.0
2007-08-10 02:59:00,161.17,161.2,161.16,161.2,1956100010.0
2007-08-10 03:00:00,161.18,161.21,161.17,161.17,1956100010.0
2007-08-10 03:01:00,161.17,161.17,161.14,161.14,767599996.0
2007-08-10 03:02:00,161.14,161.14,161.09,161.1,1744674996.0
2007-08-10 03:03:00,161.09,161.12,161.06,161.12,991800001.0
2007-08-10 03:04:00,161.1,161.12,161.05,161.06,991800001.0
2007-08-10 03:05:00,161.07,161.07,160.99,160.99,991800001.0
2007-08-10 03:06:00,161.01,161.05,161.01,161.05,991800001.0
2007-08-10 03:07:00,161.04,161.04,160.99,160.99,991800001.0
2007-08-10 03:08:00,160.98,161.0,160.95,160.96,991800001.0
2007-08-10 03:09:00,160.97,160.98,160.94,160.96,991800001.0
2007-08-10 03:10:00,160.97,161.01,160.96,160.98,991800001.0
2007-08-10 03:11:00,160.98,160.99,160.95,160.97,956090123.0
2007-08-10 03:12:00,160.99,160.99,160.95,160.96,956090123.0
2007-08-10 03:13:00,160.95,160.95,160.92,160.93,956090123.0
2007-08-10 03:14:00,160.93,160.98,160.93,160.97,956090123.0
2007-08-10 03:15:00,160.97,161.02,160.97,161.01,720900006.0
2007-08-10 03:16:00,161.0,161.02,160.98,161.01,720900006.0
2007-08-10 03:17:00,161.005,161.02,161.0,161.02,720900006.0
2007-08-10 03:18:00,161.02,161.04,161.01,161.02,568999994.0
2007-08-10 03:19:00,161.02,161.02,160.96,160.96,2119599990.0
2007-08-10 03:20:00,160.95,160.96,160.91,160.92,2119599990.0
2007-08-10 03:21:00,160.915,160.93,160.91,160.93,2119599990.0
2007-08-10 03:22:00,160.935,160.95,160.93,160.93,1306200007.0
2007-08-10 03:23:00,160.94,160.95,160.91,160.91,1882500004.0
2007-08-10 03:24:00,160.91,160.92,160.88,160.9,1316300005.0
2007-08-10 03:25:00,160.9,160.9,160.88,160.89,1316300005.0
2007-08-10 03:26:00,160.89,160.93,160.89,160.93,1725799985.0
2007-08-10 03:27:00,160.93,160.93,160.9,160.925,1230400004.0
2007-08-10 03:28:00,160.925,160.97,160.925,160.97,1742200004.0
2007-08-10 03:29:00,160.97,161.0,160.955,161.0,1019899994.0
2007-08-10 03:30:00,161.0,161.08,161.0,161.05,1059499989.0
2007-08-10 03:31:00,161.04,161.04,161.01,161.01,1059499989.0
2007-08-10 03:32:00,161.02,161.04,161.0,161.02,1059499989.0
2007-08-10 03:33:00,161.02,161.03,161.01,161.02,1059499989.0
2007-08-10 03:34:00,161.0,161.02,161.0,161.01,2122299995.0
2007-08-10 03:35:00,161.01,161.08,161.01,161.07,2122299995.0
2007-08-10 03:36:00,161.06,161.13,161.05,161.11,1811199996.0
2007-08-10 03:37:00,161.11,161.11,161.08,161.08,1811199996.0
2007-08-10 03:38:00,161.07,161.085,161.06,161.07,1482899990.0
2007-08-10 03:39:00,161.04,161.09,161.04,161.09,1784199988.0
2007-08-10 03:40:00,161.09,161.11,161.08,161.1,1784199988.0
2007-08-10 03:41:00,161.09,161.09,161.07,161.07,1466200012.0
2007-08-10 03:42:00,161.07,161.08,161.06,161.08,870500000.0
2007-08-10 03:43:00,161.08,161.09,161.05,161.06,634300005.0
2007-08-10 03:44:00,161.04,161.05,161.01,161.03,2122599998.0
2007-08-10 03:45:00,161.04,161.06,161.02,161.03,2122599998.0
2007-08-10 03:46:00,161.02,161.07,161.02,161.05,2031100011.0
2007-08-10 03:47:00,161.03,161.05,161.03,161.04,1223799992.0
2007-08-10 03:48:00,161.04,161.06,161.04,161.05,1364999997.0
2007-08-10 03:49:00,161.04,161.08,161.04,161.06,1211400004.0
2007-08-10 03:50:00,161.06,161.1,161.06,161.08,705500003.0
2007-08-10 03:51:00,161.09,161.13,161.08,161.13,307200001.0
2007-08-10 03:52:00,161.16,161.18,161.15,161.16,307200001.0
2007-08-10 03:53:00,161.15,161.17,161.11,161.11,979299994.0
2007-08-10 03:54:00,161.09,161.1,161.06,161.07,979299994.0
2007-08-10 03:55:00,161.08,161.1,161.07,161.1,979299994.0
2007-08-10 03:56:00,161.1,161.11,161.07,161.08,979299994.0
2007-08-10 03:57:00,161.08,161.11,161.05,161.11,1794499997.0
2007-08-10 03:58:00,161.1,161.1,161.05,161.06,1794499997.0
2007-08-10 03:59:00,161.055,161.11,161.05,161.11,1794499997.0
2007-08-10 04:00:00,161.09,161.1,161.05,161.09,2133900009.0
2007-08-10 04:01:00,161.08,161.1,161.06,161.06,2133900009.0
2007-08-10 04:02:00,161.07,161.07,161.05,161.06,401600001.0
2007-08-10 04:03:00,161.06,161.07,161.05,161.07,362200002.0
2007-08-10 04:04:00,161.07,161.12,161.06,161.11,1948899988.0
2007-08-10 04:05:00,161.1,161.11,161.09,161.09,1106499989.0
2007-08-10 04:06:00,161.08,161.08,161.05,161.06,1747200007.0
2007-08-10 04:07:00,161.055,161.1,161.055,161.09,1747200007.0
2007-08-10 04:08:00,161.1,161.13,161.09,161.11,2039000004.0
2007-08-10 04:09:00,161.11,161.17,161.11,161.14,2113700000.0
2007-08-10 04:10:00,161.14,161.14,161.1,161.14,1358700005.0
2007-08-10 04:11:00,161.13,161.13,161.1,161.12,1044899996.0
2007-08-10 04:12:00,161.14,161.17,161.12,161.135,1044899996.0
2007-08-10 04:13:00,161.13,161.16,161.12,161.16,1949600019.0
2007-08-10 04:14:00,161.15,161.16,161.13,161.16,1040800012.0
2007-08-10 04:15:00,161.17,161.22,161.17,161.22,1040800012.0
2007-08-10 04:16:00,161.23,161.25,161.22,161.23,1040800012.0
2007-08-10 04:17:00,161.22,161.25,161.22,161.24,1040800012.0
2007-08-10 04:18:00,161.23,161.24,161.21,161.23,1040800012.0
2007-08-10 04:19:00,161.24,161.26,161.2,161.26,1040800012.0
2007-08-10 04:20:00,161.27,161.28,161.26,161.28,1040800012.0
2007-08-10 04:21:00,161.28,161.3,161.28,161.3,176599998.0
2007-08-10 04:22:00,161.3,161.3,161.26,161.27,1828300004.0
2007-08-10 04:23:00,161.26,161.29,161.26,161.29,1642499996.0
2007-08-10 04:24:00,161.3,161.34,161.3,161.3,1642499996.0
2007-08-10 04:25:00,161.31,161.31,161.25,161.25,1642499996.0
2007-08-10 04:26:00,161.26,161.27,161.25,161.27,1642499996.0
2007-08-10 04:27:00,161.26,161.28,161.26,161.27,1642499996.0
2007-08-10 04:28:00,161.28,161.34,161.28,161.32,1642499996.0
2007-08-10 04:29:00,161.31,161.34,161.3,161.3,1642499996.0
2007-08-10 04:30:00,161.29,161.3,161.28,161.28,1642499996.0
2007-08-10 04:31:00,161.27,161.3,161.27,161.3,1872700006.0
2007-08-10 04:32:00,161.29,161.3,161.26,161.27,1872700006.0
2007-08-10 04:33:00,161.26,161.28,161.26,161.27,909299994.0
2007-08-10 04:34:00,161.27,161.27,161.24,161.26,1497799996.0
2007-08-10 04:35:00,161.26,161.26,161.22,161.23,1597300005.0
2007-08-10 04:36:00,161.23,161.25,161.22,161.24,1014600003.0
2007-08-10 04:37:00,161.235,161.3,161.235,161.3,1014600003.0
2007-08-10 04:38:00,161.3,161.32,161.3,161.3,312599999.0
2007-08-10 04:39:00,161.3,161.35,161.29,161.34,1426299984.0
2007-08-10 04:40:00,161.35,161.47,161.35,161.46,2034600009.0
2007-08-10 04:41:00,161.47,161.49,161.44,161.47,2034600009.0
2007-08-10 04:42:00,161.48,161.52,161.47,161.48,2034600009.0
2007-08-10 04:43:00,161.5,161.55,161.5,161.52,2034600009.0
2007-08-10 04:44:00,161.5,161.5,161.41,161.44,2034600009.0
2007-08-10 04:45:00,161.45,161.47,161.45,161.46,2034600009.0
2007-08-10 04:46:00,161.46,161.46,161.39,161.41,1448399982.0
2007-08-10 04:47:00,161.42,161.44,161.4,161.42,1448399982.0
2007-08-10 04:48:00,161.43,161.45,161.43,161.44,1448399982.0
2007-08-10 04:49:00,161.42,161.42,161.4,161.41,1508899996.0
2007-08-10 04:50:00,161.41,161.43,161.39,161.4,1508899996.0
2007-08-10 04:51:00,161.4,161.4,161.39,161.4,1370199993.0
2007-08-10 04:52:00,161.38,161.42,161.38,161.4,600199998.0
2007-08-10 04:53:00,161.405,161.415,161.39,161.415,600199998.0
2007-08-10 04:54:00,161.425,161.43,161.4,161.42,420400002.0
2007-08-10 04:55:00,161.42,161.43,161.36,161.36,1332299990.0
2007-08-10 04:56:00,161.37,161.4,161.37,161.37,1332299990.0
2007-08-10 04:57:00,161.37,161.38,161.36,161.37,1332299990.0
2007-08-10 04:58:00,161.37,161.4,161.37,161.4,2136000012.0
2007-08-10 04:59:00,161.41,161.44,161.34,161.37,1152099995.0
2007-08-10 05:00:00,161.38,161.38,161.32,161.33,1152099995.0
2007-08-10 05:01:00,161.32,161.36,161.32,161.33,1152099995.0
2007-08-10 05:02:00,161.33,161.33,161.27,161.27,1152099995.0
2007-08-10 05:03:00,161.26,161.27,161.23,161.27,1997199986.0
2007-08-10 05:04:00,161.26,161.28,161.25,161.26,1997199986.0
2007-08-10 05:05:00,161.26,161.285,161.26,161.28,1428199995.0
2007-08-10 05:06:00,161.28,161.28,161.25,161.26,521400007.0
2007-08-10 05:07:00,161.26,161.28,161.24,161.27,1800899998.0
2007-08-10 05:08:00,161.28,161.31,161.26,161.28,1501400011.0
2007-08-10 05:09:00,161.28,161.34,161.28,161.33,1501400011.0
2007-08-10 05:10:00,161.32,161.35,161.32,161.33,1493599995.0
2007-08-10 05:11:00,161.33,161.34,161.3,161.32,1493599995.0
2007-08-10 05:12:00,161.32,161.32,161.28,161.3,991599994.0
2007-08-10 05:13:00,161.3,161.33,161.28,161.32,1385099993.0
2007-08-10 05:14:00,161.32,161.32,161.31,161.32,256399999.0
2007-08-10 05:15:00,161.32,161.33,161.31,161.315,561599993.0
2007-08-10 05:16:00,161.315,161.33,161.3,161.3,799299989.0
2007-08-10 05:17:00,161.32,161.32,161.31,161.32,638000008.0
2007-08-10 05:18:00,161.32,161.32,161.32,161.32,430999993.0
2007-08-10 05:19:00,161.32,161.32,161.32,161.32,595199996.0
2007-08-10 05:20:00,161.32,161.33,161.31,161.31,1936000001.0
2007-08-10 05:21:00,161.305,161.31,161.305,161.31,193299997.0
2007-08-10 05:22:00,161.32,161.36,161.32,161.36,846099998.0
2007-08-10 05:23:00,161.36,161.37,161.35,161.37,846099998.0
2007-08-10 05:24:00,161.37,161.37,161.35,161.355,311400000.0
2007-08-10 05:25:00,161.355,161.355,161.33,161.33,451799996.0
2007-08-10 05:26:00,161.33,161.34,161.32,161.34,914399995.0
2007-08-10 05:27:00,161.34,161.34,161.32,161.32,994799990.0
2007-08-10 05:28:00,161.32,161.33,161.3,161.33,2073100001.0
2007-08-10 05:29:00,161.31,161.33,161.31,161.33,757300002.0
2007-08-10 05:30:00,161.32,161.33,161.32,161.32,757300002.0
2007-08-10 05:31:00,161.32,161.33,161.32,161.33,308300006.0
2007-08-10 05:32:00,161.33,161.33,161.32,161.33,1714500002.0
2007-08-10 05:33:00,161.33,161.34,161.32,161.335,603599995.0
2007-08-10 05:34:00,161.335,161.345,161.33,161.33,998499989.0
2007-08-10 05:35:00,161.33,161.33,161.3,161.3,1500599992.0
2007-08-10 05:36:00,161.31,161.31,161.3,161.31,1150999997.0
2007-08-10 05:37:00,161.28,161.28,161.23,161.24,1593500004.0
2007-08-10 05:38:00,161.23,161.25,161.2,161.24,1593500004.0
2007-08-10 05:39:00,161.23,161.23,161.19,161.2,1593500004.0
2007-08-10 05:40:00,161.2,161.21,161.18,161.2,1593500004.0
2007-08-10 05:41:00,161.2,161.25,161.19,161.25,1746899992.0
2007-08-10 05:42:00,161.24,161.26,161.23,161.24,939250004.0
2007-08-10 05:43:00,161.25,161.26,161.22,161.24,939250004.0
2007-08-10 05:44:00,161.23,161.26,161.21,161.25,939250004.0
2007-08-10 05:45:00,161.245,161.29,161.23,161.275,939250004.0
2007-08-10 05:46:00,161.275,161.28,161.25,161.28,672299999.0
2007-08-10 05:47:00,161.27,161.27,161.26,161.27,878600002.0
2007-08-10 05:48:00,161.27,161.27,161.245,161.26,1640199994.0
2007-08-10 05:49:00,161.25,161.28,161.245,161.28,380499999.0
2007-08-10 05:50:00,161.28,161.33,161.28,161.33,1918899989.0
2007-08-10 05:51:00,161.34,161.38,161.34,161.38,907200008.0
2007-08-10 05:52:00,161.39,161.39,161.37,161.38,907200008.0
2007-08-10 05:53:00,161.38,161.38,161.35,161.37,907200008.0
2007-08-10 05:54:00,161.37,161.38,161.37,161.38,1941899989.0
2007-08-10 05:55:00,161.375,161.4,161.375,161.39,584599996.0
2007-08-10 05:56:00,161.39,161.42,161.385,161.42,955700002.0
2007-08-10 05:57:00,161.42,161.43,161.38,161.385,630999992.0
2007-08-10 05:58:00,161.38,161.4,161.36,161.37,139900001.0
2007-08-10 05:59:00,161.38,161.38,161.31,161.38,139900001.0
2007-08-10 06:00:00,161.37,161.39,161.34,161.37,139900001.0
2007-08-10 06:01:00,161.38,161.38,161.34,161.34,139900001.0
2007-08-10 06:02:00,161.36,161.36,161.34,161.35,139900001.0
2007-08-10 06:03:00,161.35,161.38,161.34,161.34,1619099999.0
2007-08-10 06:04:00,161.35,161.35,161.34,161.35,557500010.0
2007-08-10 06:05:00,161.34,161.355,161.33,161.33,1360700000.0
2007-08-10 06:06:00,161.33,161.33,161.31,161.32,1647299995.0
2007-08-10 06:07:00,161.32,161.33,161.31,161.33,1032900001.0
2007-08-10 06:08:00,161.33,161.35,161.31,161.35,1972399994.0
2007-08-10 06:09:00,161.36,161.41,161.35,161.38,1177300004.0
2007-08-10 06:10:00,161.38,161.41,161.38,161.41,1177300004.0
2007-08-10 06:11:00,161.41,161.44,161.41,161.415,1726200008.0
2007-08-10 06:12:00,161.42,161.44,161.42,161.43,1832700006.0
2007-08-10 06:13:00,161.44,161.44,161.4,161.4,1859399996.0
2007-08-10 06:14:00,161.4,161.41,161.4,161.4,1260200015.0
2007-08-10 06:15:00,161.4,161.42,161.37,161.39,1773500000.0
2007-08-10 06:16:00,161.38,161.39,161.37,161.39,1562600035.0
2007-08-10 06:17:00,161.39,161.4,161.38,161.38,591600009.0
2007-08-10 06:18:00,161.38,161.38,161.34,161.355,1235599983.0
2007-08-10 06:19:00,161.36,161.37,161.35,161.37,1357999990.0
2007-08-10 06:20:00,161.37,161.38,161.35,161.37,1106999995.0
2007-08-10 06:21:00,161.37,161.39,161.345,161.345,1515300000.0
2007-08-10 06:22:00,161.35,161.35,161.32,161.35,1718200010.0
2007-08-10 06:23:00,161.35,161.35,161.33,161.34,1337100009.0
2007-08-10 06:24:00,161.33,161.41,161.33,161.38,2103399996.0
2007-08-10 06:25:00,161.37,161.405,161.36,161.39,2103399996.0
2007-08-10 06:26:00,161.39,161.395,161.365,161.38,864199994.0
2007-08-10 06:27:00,161.38,161.38,161.37,161.38,2143600015.0
2007-08-10 06:28:00,161.38,161.39,161.37,161.38,1151999994.0
2007-08-10 06:29:00,161.38,161.38,161.35,161.35,1285299998.0
2007-08-10 06:30:00,161.36,161.36,161.33,161.335,1059599998.0
2007-08-10 06:31:00,161.34,161.35,161.325,161.34,1566099990.0
2007-08-10 06:32:00,161.35,161.35,161.3,161.34,1461899989.0
2007-08-10 06:33:00,161.36,161.37,161.34,161.36,1461899989.0
2007-08-10 06:34:00,161.36,161.38,161.34,161.37,1839600002.0
2007-08-10 06:35:00,161.37,161.39,161.355,161.365,1017999999.0
2007-08-10 06:36:00,161.365,161.365,161.3,161.315,1186299994.0
2007-08-10 06:37:00,161.315,161.325,161.3,161.31,1141399996.0
2007-08-10 06:38:00,161.31,161.31,161.27,161.27,1851199997.0
2007-08-10 06:39:00,161.28,161.3,161.27,161.29,2011199994.0
2007-08-10 06:40:00,161.3,161.31,161.27,161.27,1193499998.0
2007-08-10 06:41:00,161.27,161.27,161.23,161.24,2027200000.0
2007-08-10 06:42:00,161.27,161.27,161.19,161.2,2027200000.0
2007-08-10 06:43:00,161.21,161.21,161.18,161.185,2027200000.0
2007-08-10 06:44:00,161.185,161.185,161.16,161.18,1028800000.0
2007-08-10 06:45:00,161.18,161.19,161.17,161.19,2020099997.0
2007-08-10 06:46:00,161.19,161.21,161.18,161.19,1477499999.0
2007-08-10 06:47:00,161.19,161.24,161.19,161.235,1977191042.0
2007-08-10 06:48:00,161.25,161.26,161.22,161.24,1746800001.0
2007-08-10 06:49:00,161.25,161.25,161.22,161.24,1746800001.0
2007-08-10 06:50:00,161.24,161.25,161.24,161.25,916100008.0
2007-08-10 06:51:00,161.25,161.255,161.23,161.23,1331000006.0
2007-08-10 06:52:00,161.23,161.29,161.23,161.27,1866999990.0
2007-08-10 06:53:00,161.27,161.29,161.27,161.29,984281877.0
2007-08-10 06:54:00,161.32,161.32,161.27,161.31,984281877.0
2007-08-10 06:55:00,161.31,161.32,161.305,161.32,240000001.0
2007-08-10 06:56:00,161.32,161.32,161.29,161.3,232900001.0
2007-08-10 06:57:00,161.295,161.31,161.28,161.31,1837300002.0
2007-08-10 06:58:00,161.31,161.31,161.27,161.27,1578099999.0
2007-08-10 06:59:00,161.25,161.28,161.25,161.27,2030800013.0
2007-08-10 07:00:00,161.28,161.29,161.27,161.28,2030800013.0
2007-08-10 07:01:00,161.28,161.28,161.25,161.25,1166999994.0
2007-08-10 07:02:00,161.25,161.27,161.23,161.26,567300003.0
2007-08-10 07:03:00,161.265,161.28,161.23,161.27,1405700000.0
2007-08-10 07:04:00,161.28,161.29,161.27,161.29,903600003.0
2007-08-10 07:05:00,161.29,161.29,161.27,161.29,1631700011.0
2007-08-10 07:06:00,161.28,161.29,161.26,161.28,1631700011.0
2007-08-10 07:07:00,161.275,161.3,161.27,161.275,1631700011.0
2007-08-10 07:08:00,161.29,161.3,161.26,161.26,1770099998.0
2007-08-10 07:09:00,161.26,161.28,161.24,161.27,1770099998.0
2007-08-10 07:10:00,161.27,161.27,161.22,161.25,1753399988.0
2007-08-10 07:11:00,161.25,161.25,161.24,161.24,759499997.0
2007-08-10 07:12:00,161.24,161.27,161.23,161.24,1903100000.0
2007-08-10 07:13:00,161.26,161.27,161.25,161.27,1059000000.0
2007-08-10 07:14:00,161.26,161.29,161.26,161.29,1059000000.0
2007-08-10 07:15:00,161.3,161.3,161.27,161.3,1229700001.0
2007-08-10 07:16:00,161.27,161.3,161.27,161.27,1229700001.0
2007-08-10 07:17:00,161.28,161.29,161.28,161.29,744599998.0
2007-08-10 07:18:00,161.28,161.29,161.26,161.27,700200000.0
2007-08-10 07:19:00,161.27,161.28,161.26,161.275,1563500008.0
2007-08-10 07:20:00,161.275,161.3,161.26,161.29,1338799992.0
2007-08-10 07:21:00,161.29,161.29,161.28,161.29,358400000.0
2007-08-10 07:22:00,161.29,161.29,161.28,161.29,262000000.0
2007-08-10 07:23:00,161.3,161.3,161.27,161.28,558699999.0
2007-08-10 07:24:00,161.28,161.29,161.27,161.27,794500004.0
2007-08-10 07:25:00,161.27,161.28,161.27,161.28,461699996.0
2007-08-10 07:26:00,161.28,161.28,161.24,161.25,1253100009.0
2007-08-10 07:27:00,161.25,161.28,161.25,161.28,2098600000.0
2007-08-10 07:28:00,161.28,161.29,161.25,161.25,1524999991.0
2007-08-10 07:29:00,161.24,161.26,161.17,161.17,2100300014.0
2007-08-10 07:30:00,161.15,161.15,161.09,161.11,1959700001.0
2007-08-10 07:31:00,161.11,161.13,161.1,161.1,1959700001.0
2007-08-10 07:32:00,161.11,161.11,161.06,161.07,2061599996.0
2007-08-10 07:33:00,161.06,161.07,161.01,161.03,2061599996.0
2007-08-10 07:34:00,161.04,161.04,160.98,160.99,2034799987.0
2007-08-10 07:35:00,160.96,160.96,160.87,160.87,2034799987.0
2007-08-10 07:36:00,160.88,160.89,160.81,160.83,2034799987.0
2007-08-10 07:37:00,160.82,160.87,160.82,160.86,2034799987.0
2007-08-10 07:38:00,160.87,160.97,160.87,160.96,2034799987.0
2007-08-10 07:39:00,160.95,160.99,160.95,160.96,2034799987.0
2007-08-10 07:40:00,160.97,161.03,160.97,160.99,2034799987.0
2007-08-10 07:41:00,160.97,161.05,160.97,161.03,2034799987.0
2007-08-10 07:42:00,161.04,161.08,161.03,161.05,2034799987.0
2007-08-10 07:43:00,161.04,161.04,160.95,160.95,2034799987.0
2007-08-10 07:44:00,160.94,160.95,160.88,160.9,2034799987.0
2007-08-10 07:45:00,160.91,160.93,160.86,160.91,2034799987.0
2007-08-10 07:46:00,160.92,161.03,160.92,161.02,2034799987.0
2007-08-10 07:47:00,161.03,161.05,160.98,160.98,2034799987.0
2007-08-10 07:48:00,160.97,160.99,160.95,160.97,2034799987.0
2007-08-10 07:49:00,160.98,160.98,160.92,160.94,2034799987.0
2007-08-10 07:50:00,160.96,160.98,160.95,160.97,2034799987.0
2007-08-10 07:51:00,160.97,161.0,160.97,160.99,1749599999.0
2007-08-10 07:52:00,161.01,161.06,160.99,161.06,1567500012.0
2007-08-10 07:53:00,161.08,161.15,161.07,161.08,1567500012.0
2007-08-10 07:54:00,161.07,161.08,161.02,161.02,1567500012.0
2007-08-10 07:55:00,161.04,161.11,161.01,161.09,1567500012.0
2007-08-10 07:56:00,161.1,161.1,161.05,161.07,1567500012.0
2007-08-10 07:57:00,161.06,161.13,161.06,161.13,1567500012.0
2007-08-10 07:58:00,161.12,161.14,161.08,161.14,1841300001.0
2007-08-10 07:59:00,161.15,161.15,161.09,161.14,1841300001.0
2007-08-10 08:00:00,161.15,161.15,161.11,161.15,1841300001.0
2007-08-10 08:01:00,161.16,161.19,161.14,161.18,1841300001.0
2007-08-10 08:02:00,161.17,161.17,161.11,161.13,1841300001.0
2007-08-10 08:03:00,161.12,161.14,161.08,161.11,1841300001.0
2007-08-10 08:04:00,161.12,161.19,161.11,161.17,1841300001.0
2007-08-10 08:05:00,161.18,161.23,161.14,161.14,1418699993.0
2007-08-10 08:06:00,161.15,161.24,161.14,161.17,1418699993.0
2007-08-10 08:07:00,161.18,161.22,161.17,161.21,1418699993.0
2007-08-10 08:08:00,161.22,161.24,161.18,161.18,1418699993.0
2007-08-10 08:09:00,161.19,161.2,161.16,161.16,1418699993.0
2007-08-10 08:10:00,161.18,161.18,161.14,161.14,1418699993.0
2007-08-10 08:11:00,161.12,161.13,161.1,161.13,1862700000.0
2007-08-10 08:12:00,161.15,161.19,161.14,161.19,1862700000.0
2007-08-10 08:13:00,161.19,161.22,161.17,161.19,1833999986.0
2007-08-10 08:14:00,161.21,161.21,161.15,161.19,2046755528.0
2007-08-10 08:15:00,161.18,161.34,161.18,161.29,2046755528.0
2007-08-10 08:16:00,161.3,161.32,161.21,161.21,2046755528.0
2007-08-10 08:17:00,161.22,161.27,161.22,161.26,2046755528.0
2007-08-10 08:18:00,161.24,161.26,161.22,161.23,2046755528.0
2007-08-10 08:19:00,161.22,161.23,161.19,161.23,2046755528.0
2007-08-10 08:20:00,161.22,161.28,161.22,161.25,2046755528.0
2007-08-10 08:21:00,161.26,161.36,161.26,161.35,2046755528.0
2007-08-10 08:22:00,161.33,161.37,161.31,161.31,2046755528.0
2007-08-10 08:23:00,161.31,161.365,161.29,161.3,2046755528.0
2007-08-10 08:24:00,161.3,161.38,161.3,161.35,1754500003.0
2007-08-10 08:25:00,161.35,161.4,161.34,161.39,1440800005.0
2007-08-10 08:26:00,161.39,161.49,161.38,161.47,1866199991.0
2007-08-10 08:27:00,161.48,161.49,161.41,161.42,1866199991.0
2007-08-10 08:28:00,161.42,161.42,161.38,161.42,1866199991.0
2007-08-10 08:29:00,161.44,161.51,161.44,161.47,2019499996.0
2007-08-10 08:30:00,161.48,161.53,161.47,161.47,2019499996.0
2007-08-10 08:31:00,161.46,161.46,161.39,161.39,2019499996.0
2007-08-10 08:32:00,161.4,161.4,161.29,161.31,2019499996.0
2007-08-10 08:33:00,161.32,161.32,161.26,161.28,2019499996.0
2007-08-10 08:34:00,161.29,161.29,161.22,161.23,2019499996.0
2007-08-10 08:35:00,161.24,161.24,161.15,161.19,2019499996.0
2007-08-10 08:36:00,161.21,161.3,161.21,161.27,2019499996.0
2007-08-10 08:37:00,161.26,161.27,161.25,161.26,2019499996.0
2007-08-10 08:38:00,161.27,161.32,161.27,161.31,2019499996.0
2007-08-10 08:39:00,161.29,161.3,161.24,161.26,2019499996.0
2007-08-10 08:40:00,161.27,161.34,161.25,161.32,2019499996.0
2007-08-10 08:41:00,161.35,161.36,161.26,161.28,2019499996.0
2007-08-10 08:42:00,161.27,161.33,161.27,161.31,2019499996.0
2007-08-10 08:43:00,161.3,161.37,161.3,161.37,2019499996.0
2007-08-10 08:44:00,161.35,161.37,161.32,161.36,2019499996.0
2007-08-10 08:45:00,161.37,161.38,161.31,161.35,2019499996.0
2007-08-10 08:46:00,161.37,161.44,161.36,161.42,2019499996.0
2007-08-10 08:47:00,161.41,161.41,161.33,161.33,2019499996.0
2007-08-10 08:48:00,161.32,161.34,161.28,161.29,2019499996.0
2007-08-10 08:49:00,161.3,161.34,161.2,161.22,2019499996.0
2007-08-10 08:50:00,161.23,161.3,161.21,161.29,2019499996.0
2007-08-10 08:51:00,161.28,161.3,161.25,161.3,2019499996.0
2007-08-10 08:52:00,161.31,161.42,161.31,161.42,2019499996.0
2007-08-10 08:53:00,161.4,161.4,161.27,161.34,2019499996.0
2007-08-10 08:54:00,161.32,161.35,161.28,161.35,2019499996.0
2007-08-10 08:55:00,161.36,161.41,161.36,161.38,2019499996.0
2007-08-10 08:56:00,161.36,161.39,161.31,161.33,2019499996.0
2007-08-10 08:57:00,161.34,161.36,161.31,161.33,2019499996.0
2007-08-10 08:58:00,161.32,161.32,161.24,161.29,2019499996.0
2007-08-10 08:59:00,161.28,161.33,161.28,161.31,2019499996.0
2007-08-10 09:00:00,161.31,161.35,161.28,161.32,2019499996.0
2007-08-10 09:01:00,161.31,161.31,161.19,161.25,2123699987.0
2007-08-10 09:02:00,161.24,161.27,161.23,161.27,2123699987.0
2007-08-10 09:03:00,161.26,161.3,161.23,161.27,2123699987.0
2007-08-10 09:04:00,161.29,161.32,161.29,161.3,2123699987.0
2007-08-10 09:05:00,161.31,161.34,161.29,161.34,2075800005.0
2007-08-10 09:06:00,161.35,161.42,161.35,161.4,1574299987.0
2007-08-10 09:07:00,161.41,161.47,161.38,161.47,1574299987.0
2007-08-10 09:08:00,161.46,161.58,161.46,161.49,1574299987.0
2007-08-10 09:09:00,161.5,161.5,161.44,161.45,1574299987.0
2007-08-10 09:10:00,161.46,161.51,161.44,161.5,1345999998.0
2007-08-10 09:11:00,161.47,161.71,161.46,161.71,1345999998.0
2007-08-10 09:12:00,161.69,161.73,161.67,161.67,1345999998.0
2007-08-10 09:13:00,161.69,161.69,161.64,161.64,1345999998.0
2007-08-10 09:14:00,161.63,161.7,161.61,161.67,1345999998.0
2007-08-10 09:15:00,161.67,161.67,161.64,161.66,1345999998.0
2007-08-10 09:16:00,161.63,161.66,161.62,161.63,1891399994.0
2007-08-10 09:17:00,161.6,161.61,161.56,161.56,1891399994.0
2007-08-10 09:18:00,161.55,161.57,161.49,161.49,1891399994.0
2007-08-10 09:19:00,161.48,161.48,161.36,161.43,1891399994.0
2007-08-10 09:20:00,161.42,161.44,161.38,161.39,1891399994.0
2007-08-10 09:21:00,161.4,161.44,161.38,161.43,1891399994.0
2007-08-10 09:22:00,161.44,161.48,161.44,161.48,1891399994.0
2007-08-10 09:23:00,161.49,161.51,161.47,161.48,1891399994.0
2007-08-10 09:24:00,161.47,161.5,161.45,161.46,1498400004.0
2007-08-10 09:25:00,161.45,161.45,161.37,161.37,1498400004.0
2007-08-10 09:26:00,161.36,161.37,161.21,161.3,1498400004.0
2007-08-10 09:27:00,161.31,161.35,161.27,161.32,1498400004.0
2007-08-10 09:28:00,161.34,161.34,161.28,161.32,1498400004.0
2007-08-10 09:29:00,161.33,161.5,161.31,161.43,1498400004.0
2007-08-10 09:30:00,161.44,161.46,161.38,161.42,1498400004.0
2007-08-10 09:31:00,161.4,161.42,161.35,161.35,1498400004.0
2007-08-10 09:32:00,161.37,161.4,161.34,161.38,1498400004.0
2007-08-10 09:33:00,161.37,161.39,161.36,161.38,1498400004.0
2007-08-10 09:34:00,161.36,161.39,161.35,161.36,1498400004.0
2007-08-10 09:35:00,161.32,161.32,161.32,161.32,1498400004.0
2007-08-10 09:36:00,161.33,161.34,161.31,161.33,1498400004.0
2007-08-10 09:37:00,161.35,161.39,161.32,161.32,1498400004.0
2007-08-10 09:38:00,161.335,161.345,161.3,161.32,1498400004.0
2007-08-10 09:39:00,161.3,161.3,161.26,161.28,1879500025.0
2007-08-10 09:40:00,161.27,161.33,161.25,161.32,1879500025.0
2007-08-10 09:41:00,161.31,161.33,161.25,161.33,1879500025.0
2007-08-10 09:42:00,161.34,161.34,161.31,161.34,1879500025.0
2007-08-10 09:43:00,161.35,161.35,161.33,161.35,1879500025.0
2007-08-10 09:44:00,161.34,161.34,161.32,161.32,1879500025.0
2007-08-10 09:45:00,161.34,161.35,161.32,161.32,1879500025.0
2007-08-10 09:46:00,161.31,161.33,161.3,161.31,1879500025.0
2007-08-10 09:48:00,161.36,161.42,161.36,161.4,1879500025.0
2007-08-10 09:49:00,161.42,161.54,161.41,161.5,1879500025.0
2007-08-10 09:50:00,161.49,161.5,161.47,161.5,1879500025.0
2007-08-10 09:51:00,161.49,161.51,161.48,161.49,1879500025.0
2007-08-10 09:52:00,161.48,161.62,161.47,161.59,1879500025.0
2007-08-10 09:53:00,161.58,161.59,161.51,161.59,1879500025.0
2007-08-10 09:54:00,161.61,161.63,161.52,161.54,1879500025.0
2007-08-10 09:55:00,161.55,161.57,161.51,161.54,1879500025.0
2007-08-10 09:56:00,161.53,161.57,161.53,161.56,1879500025.0
2007-08-10 09:57:00,161.55,161.6,161.54,161.54,1879500025.0
2007-08-10 09:58:00,161.56,161.61,161.55,161.56,1879500025.0
2007-08-10 09:59:00,161.57,161.6,161.55,161.58,1879500025.0
2007-08-10 10:00:00,161.59,161.59,161.54,161.54,1879500025.0
2007-08-10 10:01:00,161.52,161.57,161.49,161.5,1879500025.0
2007-08-10 10:02:00,161.49,161.5,161.42,161.44,1879500025.0
2007-08-10 10:03:00,161.43,161.44,161.42,161.43,1879500025.0
2007-08-10 10:04:00,161.44,161.49,161.43,161.47,1879500025.0
2007-08-10 10:05:00,161.48,161.52,161.47,161.49,1879500025.0
2007-08-10 10:06:00,161.48,161.5,161.46,161.5,1879500025.0
2007-08-10 10:07:00,161.51,161.51,161.44,161.46,1879500025.0
2007-08-10 10:08:00,161.49,161.49,161.46,161.48,1879500025.0
2007-08-10 10:09:00,161.47,161.48,161.44,161.45,1879500025.0
2007-08-10 10:10:00,161.46,161.49,161.46,161.48,1879500025.0
2007-08-10 10:11:00,161.49,161.49,161.46,161.48,1879500025.0
2007-08-10 10:12:00,161.47,161.48,161.46,161.48,1879500025.0
2007-08-10 10:13:00,161.47,161.48,161.46,161.48,1879500025.0
2007-08-10 10:14:00,161.49,161.52,161.48,161.48,1879500025.0
2007-08-10 10:15:00,161.5,161.51,161.48,161.49,1879500025.0
2007-08-10 10:16:00,161.5,161.51,161.49,161.5,1879500025.0
2007-08-10 10:17:00,161.5,161.54,161.5,161.52,1726899990.0
2007-08-10 10:18:00,161.51,161.51,161.44,161.45,1726899990.0
2007-08-10 10:19:00,161.44,161.52,161.42,161.51,1726899990.0
2007-08-10 10:20:00,161.52,161.55,161.48,161.49,1726899990.0
2007-08-10 10:21:00,161.47,161.5,161.4,161.4,1726899990.0
2007-08-10 10:22:00,161.42,161.44,161.42,161.42,1726899990.0
2007-08-10 10:23:00,161.43,161.47,161.41,161.43,1726899990.0
2007-08-10 10:24:00,161.42,161.45,161.4,161.41,1726899990.0
2007-08-10 10:25:00,161.42,161.43,161.39,161.42,1726899990.0
2007-08-10 10:26:00,161.41,161.42,161.39,161.4,1726899990.0
2007-08-10 10:27:00,161.41,161.45,161.41,161.45,1726899990.0
2007-08-10 10:28:00,161.43,161.46,161.42,161.45,1726899990.0
2007-08-10 10:29:00,161.44,161.45,161.42,161.44,1726899990.0
2007-08-10 10:31:00,161.45,161.48,161.45,161.47,1726899990.0
2007-08-10 10:32:00,161.46,161.46,161.41,161.42,1726899990.0
2007-08-10 10:33:00,161.5,161.51,161.49,161.49,1726899990.0
2007-08-10 10:34:00,161.5,161.53,161.49,161.53,1726899990.0
2007-08-10 10:35:00,161.52,161.54,161.52,161.53,1726899990.0
2007-08-10 10:36:00,161.52,161.53,161.47,161.5,1726899990.0
2007-08-10 10:37:00,161.49,161.5,161.48,161.49,1726899990.0
2007-08-10 10:38:00,161.5,161.5,161.47,161.49,1726899990.0
2007-08-10 10:39:00,161.5,161.52,161.48,161.49,1726899990.0
2007-08-10 10:40:00,161.5,161.51,161.49,161.49,1726899990.0
2007-08-10 10:41:00,161.5,161.53,161.49,161.53,1726899990.0
2007-08-10 10:42:00,161.54,161.6,161.54,161.58,1726899990.0
2007-08-10 10:43:00,161.57,161.58,161.56,161.57,1726899990.0
2007-08-10 10:44:00,161.59,161.6,161.57,161.58,1726899990.0
2007-08-10 10:45:00,161.59,161.6,161.56,161.57,1726899990.0
2007-08-10 10:46:00,161.55,161.59,161.54,161.58,1151399996.0
2007-08-10 10:47:00,161.59,161.59,161.57,161.58,1151399996.0
2007-08-10 10:48:00,161.57,161.57,161.55,161.55,2109499999.0
2007-08-10 10:49:00,161.54,161.58,161.54,161.57,2109499999.0
2007-08-10 10:50:00,161.56,161.56,161.53,161.55,2109499999.0
2007-08-10 10:51:00,161.55,161.58,161.55,161.56,2109499999.0
2007-08-10 10:52:00,161.55,161.57,161.54,161.55,1760999997.0
2007-08-10 10:53:00,161.53,161.56,161.53,161.55,1760999997.0
2007-08-10 10:54:00,161.57,161.61,161.56,161.595,1760999997.0
2007-08-10 10:55:00,161.6,161.6,161.58,161.6,1489700010.0
2007-08-10 10:56:00,161.6,161.6,161.59,161.59,899800014.0
2007-08-10 10:57:00,161.59,161.61,161.58,161.6,661900002.0
2007-08-10 10:58:00,161.62,161.66,161.62,161.65,661900002.0
2007-08-10 10:59:00,161.66,161.67,161.63,161.65,661900002.0
2007-08-10 11:00:00,161.66,161.66,161.62,161.64,661900002.0
2007-08-10 11:01:00,161.65,161.8,161.65,161.77,661900002.0
2007-08-10 11:02:00,161.76,161.78,161.75,161.78,661900002.0
2007-08-10 11:03:00,161.79,161.81,161.76,161.77,661900002.0
2007-08-10 11:04:00,161.76,161.78,161.73,161.73,661900002.0
2007-08-10 11:05:00,161.72,161.72,161.67,161.69,661900002.0
2007-08-10 11:06:00,161.68,161.7,161.67,161.69,661900002.0
2007-08-10 11:07:00,161.72,161.74,161.72,161.74,661900002.0
2007-08-10 11:08:00,161.74,161.77,161.73,161.77,1954400000.0
2007-08-10 11:09:00,161.77,161.8,161.765,161.79,1954400000.0
2007-08-10 11:10:00,161.79,161.82,161.79,161.82,909899999.0
2007-08-10 11:11:00,161.82,161.87,161.81,161.81,1990300007.0
2007-08-10 11:12:00,161.8,161.83,161.76,161.81,1990300007.0
2007-08-10 11:13:00,161.8,161.83,161.77,161.8,1990300007.0
2007-08-10 11:14:00,161.81,161.81,161.74,161.76,1990300007.0
2007-08-10 11:15:00,161.75,161.76,161.68,161.72,1990300007.0
2007-08-10 11:16:00,161.73,161.79,161.73,161.78,1990300007.0
2007-08-10 11:17:00,161.79,161.8,161.77,161.78,1990300007.0
2007-08-10 11:18:00,161.77,161.8,161.74,161.8,1990300007.0
2007-08-10 11:19:00,161.79,161.89,161.79,161.83,1990300007.0
2007-08-10 11:20:00,161.84,161.85,161.79,161.82,1990300007.0
2007-08-10 11:21:00,161.81,161.82,161.77,161.77,1990300007.0
2007-08-10 11:22:00,161.76,161.78,161.72,161.72,1990300007.0
2007-08-10 11:23:00,161.71,161.71,161.63,161.68,1990300007.0
2007-08-10 11:24:00,161.67,161.69,161.65,161.68,1990300007.0
2007-08-10 11:25:00,161.67,161.71,161.66,161.7,1990300007.0
2007-08-10 11:26:00,161.67,161.69,161.67,161.68,1990300007.0
2007-08-10 11:27:00,161.67,161.69,161.66,161.67,1990300007.0
2007-08-10 11:28:00,161.66,161.67,161.66,161.67,1990300007.0
2007-08-10 11:29:00,161.68,161.72,161.67,161.72,1990300007.0
2007-08-10 11:30:00,161.71,161.73,161.69,161.72,1990300007.0
2007-08-10 11:31:00,161.71,161.76,161.71,161.74,1990300007.0
2007-08-10 11:32:00,161.75,161.78,161.73,161.75,1990300007.0
2007-08-10 11:33:00,161.74,161.76,161.74,161.75,1990300007.0
2007-08-10 11:34:00,161.76,161.8,161.74,161.76,1990300007.0
2007-08-10 11:35:00,161.74,161.76,161.69,161.7,2114200010.0
2007-08-10 11:36:00,161.69,161.69,161.66,161.67,2114200010.0
2007-08-10 11:37:00,161.69,161.725,161.68,161.725,2114200010.0
2007-08-10 11:38:00,161.73,161.74,161.71,161.71,782100006.0
2007-08-10 11:39:00,161.71,161.72,161.67,161.68,1978799996.0
2007-08-10 11:40:00,161.68,161.69,161.66,161.66,1283900001.0
2007-08-10 11:41:00,161.68,161.69,161.68,161.68,1283900001.0
2007-08-10 11:42:00,161.68,161.69,161.67,161.675,1663199984.0
2007-08-10 11:43:00,161.66,161.66,161.62,161.62,1674499997.0
2007-08-10 11:44:00,161.64,161.64,161.59,161.59,1674499997.0
2007-08-10 11:45:00,161.6,161.62,161.6,161.62,1674499997.0
2007-08-10 11:46:00,161.59,161.61,161.58,161.61,1909300003.0
2007-08-10 11:47:00,161.62,161.63,161.6,161.63,1909300003.0
2007-08-10 11:48:00,161.62,161.63,161.6,161.62,1909300003.0
2007-08-10 11:49:00,161.61,161.63,161.6,161.63,1909300003.0
2007-08-10 11:50:00,161.62,161.63,161.57,161.58,1909300003.0
2007-08-10 11:51:00,161.57,161.57,161.51,161.55,1909300003.0
2007-08-10 11:52:00,161.56,161.57,161.54,161.56,1909300003.0
2007-08-10 11:53:00,161.57,161.59,161.54,161.54,1909300003.0
2007-08-10 11:54:00,161.55,161.55,161.53,161.54,1909300003.0
2007-08-10 11:55:00,161.55,161.56,161.54,161.55,1909300003.0
2007-08-10 11:56:00,161.56,161.56,161.5,161.51,1909300003.0
2007-08-10 11:57:00,161.52,161.53,161.49,161.53,1909300003.0
2007-08-10 11:58:00,161.52,161.55,161.51,161.54,1909300003.0
2007-08-10 11:59:00,161.53,161.53,161.51,161.51,1909300003.0
2007-08-10 12:00:00,161.52,161.53,161.47,161.47,1909300003.0
2007-08-10 12:01:00,161.46,161.47,161.42,161.42,1909300003.0
2007-08-10 12:02:00,161.45,161.5,161.42,161.5,1909300003.0
2007-08-10 12:03:00,161.51,161.51,161.42,161.45,1909300003.0
2007-08-10 12:04:00,161.43,161.51,161.43,161.49,1909300003.0
2007-08-10 12:05:00,161.5,161.5,161.46,161.48,1909300003.0
2007-08-10 12:06:00,161.47,161.5,161.47,161.49,1909300003.0
2007-08-10 12:07:00,161.48,161.5,161.48,161.49,1909300003.0
2007-08-10 12:08:00,161.47,161.48,161.42,161.43,1845999989.0
2007-08-10 12:09:00,161.44,161.47,161.44,161.46,1845999989.0
2007-08-10 12:10:00,161.47,161.49,161.47,161.475,1845999989.0
2007-08-10 12:11:00,161.47,161.48,161.46,161.48,2088300007.0
2007-08-10 12:12:00,161.47,161.49,161.46,161.47,2088300007.0
2007-08-10 12:13:00,161.46,161.48,161.45,161.47,2088300007.0
2007-08-10 12:14:00,161.46,161.46,161.42,161.43,2088300007.0
2007-08-10 12:15:00,161.44,161.46,161.42,161.44,2088300007.0
2007-08-10 12:16:00,161.43,161.43,161.4,161.4,2088300007.0
2007-08-10 12:17:00,161.405,161.41,161.38,161.41,2088300007.0
2007-08-10 12:18:00,161.41,161.41,161.36,161.36,1687299987.0
2007-08-10 12:19:00,161.36,161.36,161.33,161.34,1737099996.0
2007-08-10 12:20:00,161.34,161.34,161.31,161.31,1737099996.0
2007-08-10 12:21:00,161.33,161.34,161.29,161.29,1576399996.0
2007-08-10 12:22:00,161.27,161.27,161.15,161.15,1576399996.0
2007-08-10 12:23:00,161.16,161.16,161.06,161.1,1576399996.0
2007-08-10 12:24:00,161.09,161.19,161.08,161.16,1576399996.0
2007-08-10 12:25:00,161.14,161.19,161.12,161.12,1576399996.0
2007-08-10 12:26:00,161.13,161.23,161.12,161.21,1576399996.0
2007-08-10 12:27:00,161.22,161.22,161.17,161.18,1576399996.0
2007-08-10 12:28:00,161.17,161.2,161.13,161.2,1576399996.0
2007-08-10 12:29:00,161.21,161.22,161.17,161.21,1576399996.0
2007-08-10 12:30:00,161.23,161.28,161.23,161.24,1576399996.0
2007-08-10 12:31:00,161.23,161.24,161.18,161.24,1576399996.0
2007-08-10 12:32:00,161.23,161.23,161.18,161.19,1576399996.0
2007-08-10 12:33:00,161.18,161.27,161.16,161.25,1576399996.0
2007-08-10 12:34:00,161.24,161.3,161.23,161.28,1576399996.0
2007-08-10 12:35:00,161.27,161.27,161.23,161.25,1576399996.0
2007-08-10 12:36:00,161.26,161.26,161.2,161.22,1576399996.0
2007-08-10 12:37:00,161.23,161.24,161.18,161.21,1576399996.0
2007-08-10 12:38:00,161.2,161.27,161.18,161.18,1576399996.0
2007-08-10 12:39:00,161.19,161.26,161.19,161.22,1287899990.0
2007-08-10 12:40:00,161.22,161.24,161.22,161.22,1287899990.0
2007-08-10 12:41:00,161.22,161.22,161.16,161.205,2032700028.0
2007-08-10 12:42:00,161.19,161.21,161.17,161.17,1199400003.0
2007-08-10 12:43:00,161.18,161.22,161.18,161.21,1199400003.0
2007-08-10 12:44:00,161.2,161.22,161.16,161.2,1199400003.0
2007-08-10 12:45:00,161.2,161.2,161.15,161.15,1199400003.0
2007-08-10 12:46:00,161.14,161.19,161.13,161.17,917500002.0
2007-08-10 12:47:00,161.16,161.17,161.12,161.14,917500002.0
2007-08-10 12:48:00,161.15,161.18,161.14,161.17,917500002.0
2007-08-10 12:49:00,161.16,161.17,161.15,161.15,917500002.0
2007-08-10 12:50:00,161.16,161.17,161.07,161.07,917500002.0
2007-08-10 12:51:00,161.08,161.08,160.99,161.04,917500002.0
2007-08-10 12:52:00,161.06,161.07,161.0,161.0,917500002.0
2007-08-10 12:53:00,161.01,161.01,160.94,160.97,917500002.0
2007-08-10 12:54:00,160.96,160.98,160.92,160.95,917500002.0
2007-08-10 12:55:00,160.93,160.94,160.87,160.9,917500002.0
2007-08-10 12:56:00,160.91,160.91,160.72,160.73,917500002.0
2007-08-10 12:57:00,160.75,160.81,160.75,160.75,917500002.0
2007-08-10 12:58:00,160.73,160.76,160.72,160.75,917500002.0
2007-08-10 12:59:00,160.76,160.76,160.68,160.71,917500002.0
2007-08-10 13:00:00,160.7,160.7,160.64,160.66,917500002.0
2007-08-10 13:01:00,160.67,160.74,160.67,160.72,917500002.0
2007-08-10 13:02:00,160.74,160.74,160.7,160.73,917500002.0
2007-08-10 13:03:00,160.71,160.8,160.71,160.79,917500002.0
2007-08-10 13:04:00,160.78,160.81,160.75,160.78,917500002.0
2007-08-10 13:05:00,160.77,160.82,160.76,160.8,917500002.0
2007-08-10 13:06:00,160.82,160.85,160.77,160.8,917500002.0
2007-08-10 13:07:00,160.81,160.82,160.7,160.71,917500002.0
2007-08-10 13:08:00,160.72,160.73,160.68,160.71,917500002.0
2007-08-10 13:09:00,160.69,160.72,160.61,160.64,917500002.0
2007-08-10 13:10:00,160.65,160.68,160.64,160.66,917500002.0
2007-08-10 13:11:00,160.65,160.67,160.64,160.67,917500002.0
2007-08-10 13:12:00,160.68,160.7,160.66,160.69,917500002.0
2007-08-10 13:13:00,160.68,160.69,160.64,160.64,917500002.0
2007-08-10 13:14:00,160.65,160.67,160.6,160.61,917500002.0
2007-08-10 13:15:00,160.59,160.64,160.57,160.64,917500002.0
2007-08-10 13:16:00,160.65,160.69,160.59,160.66,917500002.0
2007-08-10 13:17:00,160.64,160.72,160.64,160.69,917500002.0
2007-08-10 13:18:00,160.7,160.7,160.67,160.67,917500002.0
2007-08-10 13:19:00,160.66,160.68,160.63,160.67,917500002.0
2007-08-10 13:20:00,160.66,160.68,160.64,160.66,917500002.0
2007-08-10 13:21:00,160.67,160.69,160.65,160.68,917500002.0
2007-08-10 13:22:00,160.69,160.7,160.65,160.65,917500002.0
2007-08-10 13:23:00,160.66,160.68,160.61,160.62,917500002.0
2007-08-10 13:24:00,160.61,160.61,160.58,160.58,917500002.0
2007-08-10 13:25:00,160.57,160.6,160.55,160.58,917500002.0
2007-08-10 13:26:00,160.57,160.6,160.57,160.59,917500002.0
2007-08-10 13:27:00,160.58,160.62,160.58,160.62,917500002.0
2007-08-10 13:28:00,160.63,160.69,160.61,160.61,917500002.0
2007-08-10 13:29:00,160.6,160.61,160.57,160.59,917500002.0
2007-08-10 13:30:00,160.58,160.67,160.58,160.67,917500002.0
2007-08-10 13:31:00,160.68,160.74,160.64,160.73,917500002.0
2007-08-10 13:32:00,160.75,160.78,160.75,160.76,917500002.0
2007-08-10 13:33:00,160.75,160.81,160.75,160.78,917500002.0
2007-08-10 13:34:00,160.79,160.87,160.78,160.81,917500002.0
2007-08-10 13:35:00,160.82,160.88,160.81,160.87,917500002.0
2007-08-10 13:36:00,160.89,160.89,160.81,160.81,917500002.0
2007-08-10 13:37:00,160.82,160.84,160.74,160.74,917500002.0
2007-08-10 13:38:00,160.75,160.79,160.75,160.77,917500002.0
2007-08-10 13:39:00,160.78,160.79,160.75,160.76,917500002.0
2007-08-10 13:40:00,160.75,160.78,160.75,160.78,917500002.0
2007-08-10 13:41:00,160.79,160.8,160.76,160.76,917500002.0
2007-08-10 13:42:00,160.76,160.77,160.75,160.77,917500002.0
2007-08-10 13:43:00,160.78,160.8,160.74,160.76,1876900002.0
2007-08-10 13:44:00,160.74,160.76,160.69,160.69,1876900002.0
2007-08-10 13:45:00,160.71,160.71,160.66,160.66,1876900002.0
2007-08-10 13:46:00,160.65,160.71,160.65,160.69,1876900002.0
2007-08-10 13:47:00,160.68,160.68,160.65,160.68,1876900002.0
2007-08-10 13:48:00,160.67,160.69,160.66,160.66,1876900002.0
2007-08-10 13:49:00,160.65,160.66,160.59,160.63,1876900002.0
2007-08-10 13:50:00,160.62,160.65,160.61,160.61,1876900002.0
2007-08-10 13:51:00,160.59,160.6,160.57,160.59,1876900002.0
2007-08-10 13:52:00,160.58,160.59,160.52,160.54,1876900002.0
2007-08-10 13:53:00,160.53,160.55,160.44,160.44,1876900002.0
2007-08-10 13:54:00,160.42,160.44,160.34,160.38,1876900002.0
2007-08-10 13:55:00,160.39,160.57,160.38,160.52,1876900002.0
2007-08-10 13:56:00,160.51,160.53,160.45,160.46,1876900002.0
2007-08-10 13:57:00,160.44,160.44,160.35,160.36,1876900002.0
2007-08-10 13:58:00,160.34,160.34,160.28,160.28,1876900002.0
2007-08-10 13:59:00,160.33,160.34,160.13,160.13,1876900002.0
2007-08-10 14:00:00,160.14,160.14,160.08,160.12,1876900002.0
2007-08-10 14:01:00,159.98,160.06,159.98,160.04,1876900002.0
2007-08-10 14:02:00,160.03,160.07,160.0,160.07,1876900002.0
2007-08-10 14:03:00,160.08,160.15,160.08,160.09,1876900002.0
2007-08-10 14:04:00,160.08,160.11,160.03,160.04,1876900002.0
2007-08-10 14:05:00,160.05,160.08,159.97,160.08,1876900002.0
2007-08-10 14:06:00,160.07,160.22,160.07,160.22,1876900002.0
2007-08-10 14:07:00,160.23,160.29,160.19,160.21,1876900002.0
2007-08-10 14:08:00,160.2,160.27,160.19,160.25,1876900002.0
2007-08-10 14:09:00,160.28,160.35,160.28,160.31,1876900002.0
2007-08-10 14:10:00,160.32,160.37,160.32,160.37,1876900002.0
2007-08-10 14:11:00,160.36,160.47,160.36,160.46,1876900002.0
2007-08-10 14:12:00,160.47,160.5,160.37,160.4,1876900002.0
2007-08-10 14:13:00,160.39,160.46,160.39,160.45,1876900002.0
2007-08-10 14:14:00,160.46,160.46,160.38,160.38,1876900002.0
2007-08-10 14:15:00,160.37,160.37,160.28,160.3,1876900002.0
2007-08-10 14:16:00,160.31,160.42,160.31,160.38,1876900002.0
2007-08-10 14:17:00,160.39,160.53,160.37,160.49,1876900002.0
2007-08-10 14:18:00,160.5,160.56,160.49,160.56,1876900002.0
2007-08-10 14:19:00,160.55,160.76,160.55,160.72,1876900002.0
2007-08-10 14:20:00,160.74,160.75,160.64,160.64,1876900002.0
2007-08-10 14:21:00,160.63,160.63,160.54,160.54,1876900002.0
2007-08-10 14:22:00,160.55,160.66,160.55,160.61,1876900002.0
2007-08-10 14:23:00,160.59,160.67,160.57,160.65,1876900002.0
2007-08-10 14:24:00,160.66,160.73,160.63,160.73,1876900002.0
2007-08-10 14:25:00,160.72,160.73,160.66,160.68,1876900002.0
2007-08-10 14:26:00,160.69,160.7,160.58,160.66,1876900002.0
2007-08-10 14:27:00,160.65,160.79,160.63,160.79,1876900002.0
2007-08-10 14:28:00,160.8,160.83,160.75,160.8,1876900002.0
2007-08-10 14:29:00,160.81,160.85,160.76,160.79,1876900002.0
2007-08-10 14:30:00,160.8,160.87,160.77,160.87,1876900002.0
2007-08-10 14:31:00,160.88,160.94,160.84,160.84,1876900002.0
2007-08-10 14:32:00,160.82,160.97,160.81,160.97,1876900002.0
2007-08-10 14:33:00,160.98,161.04,160.97,160.97,1876900002.0
2007-08-10 14:34:00,160.89,160.93,160.87,160.91,1876900002.0
2007-08-10 14:35:00,160.9,160.92,160.8,160.81,1876900002.0
2007-08-10 14:36:00,160.8,160.81,160.71,160.72,1876900002.0
2007-08-10 14:37:00,160.71,160.72,160.64,160.64,1876900002.0
2007-08-10 14:38:00,160.63,160.63,160.54,160.57,1876900002.0
2007-08-10 14:39:00,160.56,160.58,160.51,160.53,1876900002.0
2007-08-10 14:40:00,160.52,160.66,160.52,160.66,1876900002.0
2007-08-10 14:41:00,160.67,160.81,160.67,160.8,1876900002.0
2007-08-10 14:42:00,160.79,160.79,160.77,160.77,1876900002.0
2007-08-10 14:43:00,160.76,160.78,160.75,160.76,1876900002.0
2007-08-10 14:44:00,160.77,160.81,160.76,160.78,1876900002.0
2007-08-10 14:45:00,160.8,160.83,160.73,160.74,1876900002.0
2007-08-10 14:46:00,160.75,160.76,160.68,160.73,1876900002.0
2007-08-10 14:47:00,160.72,160.76,160.7,160.75,1876900002.0
2007-08-10 14:48:00,160.76,160.76,160.74,160.75,1876900002.0
2007-08-10 14:49:00,160.72,160.72,160.69,160.71,1876900002.0
2007-08-10 14:50:00,160.72,160.76,160.705,160.725,1876900002.0
2007-08-10 14:51:00,160.74,160.74,160.71,160.73,1411499998.0
2007-08-10 14:52:00,160.74,160.74,160.7,160.72,1411499998.0
2007-08-10 14:53:00,160.73,160.76,160.72,160.75,1411499998.0
2007-08-10 14:54:00,160.76,160.76,160.68,160.685,1411499998.0
2007-08-10 14:55:00,160.69,160.72,160.68,160.72,1265999990.0
2007-08-10 14:56:00,160.72,160.72,160.63,160.68,1638599994.0
2007-08-10 14:57:00,160.67,160.8,160.67,160.78,2129800004.0
2007-08-10 14:58:00,160.8,160.82,160.77,160.82,2129800004.0
2007-08-10 14:59:00,160.83,160.9,160.79,160.88,2129800004.0
2007-08-10 15:00:00,160.87,160.89,160.86,160.88,2129800004.0
2007-08-10 15:01:00,160.89,160.89,160.86,160.88,2129800004.0
2007-08-10 15:02:00,160.89,160.9,160.86,160.86,2129800004.0
2007-08-10 15:03:00,160.85,160.85,160.78,160.78,2129800004.0
2007-08-10 15:04:00,160.79,160.8,160.77,160.79,2129800004.0
2007-08-10 15:05:00,160.8,160.84,160.8,160.84,2129800004.0
2007-08-10 15:06:00,160.83,160.85,160.78,160.81,2129800004.0
2007-08-10 15:07:00,160.82,160.83,160.8,160.8,2129800004.0
2007-08-10 15:08:00,160.79,160.8,160.77,160.79,2129800004.0
2007-08-10 15:09:00,160.8,160.82,160.79,160.79,2129800004.0
2007-08-10 15:10:00,160.8,160.86,160.79,160.81,2129800004.0
2007-08-10 15:11:00,160.8,160.81,160.77,160.79,2129800004.0
2007-08-10 15:12:00,160.8,160.81,160.78,160.78,2129800004.0
2007-08-10 15:13:00,160.77,160.82,160.77,160.81,2129800004.0
2007-08-10 15:14:00,160.82,160.88,160.82,160.87,2129800004.0
2007-08-10 15:15:00,160.88,161.13,160.88,161.09,2129800004.0
2007-08-10 15:16:00,161.11,161.12,161.05,161.06,2129800004.0
2007-08-10 15:17:00,160.99,161.0,160.94,161.0,2129800004.0
2007-08-10 15:18:00,161.01,161.01,160.93,160.99,2129800004.0
2007-08-10 15:19:00,160.98,161.0,160.96,160.97,2129800004.0
2007-08-10 15:20:00,160.98,160.99,160.96,160.97,2129800004.0
2007-08-10 15:21:00,160.98,161.1,160.97,161.08,2129800004.0
2007-08-10 15:22:00,161.09,161.21,161.06,161.21,2129800004.0
2007-08-10 15:23:00,161.22,161.37,161.19,161.37,2129800004.0
2007-08-10 15:24:00,161.38,161.41,161.21,161.22,2129800004.0
2007-08-10 15:25:00,161.2,161.21,161.15,161.15,2129800004.0
2007-08-10 15:26:00,161.14,161.15,161.11,161.14,1756149999.0
2007-08-10 15:27:00,161.13,161.15,161.09,161.09,1756149999.0
2007-08-10 15:28:00,161.08,161.09,160.98,161.02,1756149999.0
2007-08-10 15:29:00,161.03,161.1,161.02,161.1,1756149999.0
2007-08-10 15:30:00,161.09,161.13,160.98,161.0,2087100001.0
2007-08-10 15:31:00,161.0,161.1,160.98,161.06,2087100001.0
2007-08-10 15:32:00,161.05,161.05,160.97,160.99,2015799996.0
2007-08-10 15:33:00,160.98,161.0,160.91,160.99,2015799996.0
2007-08-10 15:34:00,161.0,161.11,160.98,160.98,2015799996.0
2007-08-10 15:35:00,160.99,161.02,160.93,160.93,2015799996.0
2007-08-10 15:36:00,160.92,160.95,160.87,160.89,2015799996.0
2007-08-10 15:37:00,160.9,161.0,160.9,160.94,2015799996.0
2007-08-10 15:38:00,160.95,160.95,160.86,160.87,2015799996.0
2007-08-10 15:39:00,160.89,160.91,160.81,160.9,2015799996.0
2007-08-10 15:40:00,160.89,160.9,160.81,160.82,2015799996.0
2007-08-10 15:41:00,160.83,160.85,160.76,160.8,2015799996.0
2007-08-10 15:42:00,160.81,160.88,160.73,160.88,2015799996.0
2007-08-10 15:43:00,160.87,160.88,160.8,160.88,2015799996.0
2007-08-10 15:44:00,160.9,160.91,160.81,160.83,2015799996.0
2007-08-10 15:45:00,160.82,160.83,160.76,160.8,2015799996.0
2007-08-10 15:46:00,160.81,160.92,160.81,160.86,2015799996.0
2007-08-10 15:47:00,160.87,160.88,160.78,160.86,2015799996.0
2007-08-10 15:48:00,160.87,160.92,160.85,160.86,2015799996.0
2007-08-10 15:49:00,160.87,160.91,160.82,160.91,2015799996.0
2007-08-10 15:50:00,160.92,160.92,160.82,160.85,2015799996.0
2007-08-10 15:51:00,160.86,160.97,160.86,160.95,2015799996.0
2007-08-10 15:52:00,160.96,161.05,160.96,161.05,2015799996.0
2007-08-10 15:53:00,161.04,161.11,161.02,161.03,2015799996.0
2007-08-10 15:54:00,161.02,161.1,160.99,161.1,2015799996.0
2007-08-10 15:55:00,161.09,161.12,161.04,161.11,2015799996.0
2007-08-10 15:56:00,161.12,161.15,161.07,161.1,2015799996.0
2007-08-10 15:57:00,161.11,161.23,161.11,161.2,2015799996.0
2007-08-10 15:58:00,161.21,161.3,161.18,161.3,2015799996.0
2007-08-10 15:59:00,161.31,161.35,161.25,161.25,2015799996.0
2007-08-10 16:00:00,161.26,161.26,161.15,161.17,2015799996.0
2007-08-10 16:01:00,161.17,161.24,161.17,161.21,2015799996.0
2007-08-10 16:02:00,161.2,161.28,161.19,161.24,1878500002.0
2007-08-10 16:03:00,161.23,161.33,161.23,161.25,1878500002.0
2007-08-10 16:04:00,161.24,161.27,161.2,161.2,1878500002.0
2007-08-10 16:05:00,161.19,161.21,161.15,161.19,1878500002.0
2007-08-10 16:06:00,161.18,161.23,161.15,161.15,1878500002.0
2007-08-10 16:07:00,161.15,161.19,161.13,161.18,1963772742.0
2007-08-10 16:08:00,161.17,161.19,161.08,161.12,1963772742.0
2007-08-10 16:09:00,161.12,161.15,161.07,161.13,1963772742.0
2007-08-10 16:10:00,161.12,161.16,161.1,161.16,2146799984.0
2007-08-10 16:11:00,161.15,161.21,161.15,161.17,2146799984.0
2007-08-10 16:12:00,161.15,161.21,161.12,161.17,2146799984.0
2007-08-10 16:13:00,161.18,161.19,161.16,161.17,2146799984.0
2007-08-10 16:14:00,161.18,161.4,161.18,161.4,2146799984.0
2007-08-10 16:15:00,161.39,161.49,161.36,161.44,2146799984.0
2007-08-10 16:16:00,161.45,161.57,161.44,161.53,2146799984.0
2007-08-10 16:17:00,161.51,161.56,161.49,161.52,2146799984.0
2007-08-10 16:18:00,161.51,161.52,161.47,161.48,2146799984.0
2007-08-10 16:19:00,161.49,161.49,161.37,161.37,2146799984.0
2007-08-10 16:20:00,161.38,161.4,161.33,161.33,2146799984.0
2007-08-10 16:21:00,161.34,161.37,161.33,161.34,2146799984.0
2007-08-10 16:22:00,161.35,161.39,161.34,161.38,2146799984.0
2007-08-10 16:23:00,161.38,161.38,161.33,161.35,2146799984.0
2007-08-10 16:24:00,161.35,161.38,161.33,161.33,1051600001.0
2007-08-10 16:25:00,161.32,161.32,161.25,161.25,1822900006.0
2007-08-10 16:26:00,161.24,161.24,161.19,161.2,1822900006.0
2007-08-10 16:27:00,161.2,161.21,161.185,161.185,1822900006.0
2007-08-10 16:28:00,161.18,161.18,161.12,161.12,174999998.0
2007-08-10 16:29:00,161.11,161.18,161.09,161.15,174999998.0
2007-08-10 16:30:00,161.16,161.23,161.14,161.23,174999998.0
2007-08-10 16:31:00,161.22,161.23,161.16,161.19,174999998.0
2007-08-10 16:32:00,161.2,161.22,161.17,161.18,174999998.0
2007-08-10 16:33:00,161.17,161.18,161.12,161.16,174999998.0
2007-08-10 16:34:00,161.17,161.17,161.1,161.1,174999998.0
2007-08-10 16:35:00,161.09,161.1,161.06,161.09,174999998.0
2007-08-10 16:36:00,161.1,161.16,161.1,161.13,174999998.0
2007-08-10 16:37:00,161.12,161.14,161.07,161.09,174999998.0
2007-08-10 16:38:00,161.08,161.08,160.98,161.01,174999998.0
2007-08-10 16:39:00,160.99,161.04,160.98,161.03,174999998.0
2007-08-10 16:40:00,161.03,161.16,161.03,161.13,1905000004.0
2007-08-10 16:41:00,161.14,161.21,161.12,161.17,1905000004.0
2007-08-10 16:42:00,161.16,161.18,161.125,161.13,1905000004.0
2007-08-10 16:43:00,161.135,161.145,161.09,161.14,932890349.0
2007-08-10 16:44:00,161.145,161.19,161.135,161.18,1511000013.0
2007-08-10 16:45:00,161.18,161.31,161.16,161.25,1749999998.0
2007-08-10 16:46:00,161.25,161.29,161.16,161.17,2104999994.0
2007-08-10 16:47:00,161.17,161.18,161.14,161.17,1308399997.0
2007-08-10 16:48:00,161.155,161.17,161.14,161.17,523500000.0
2007-08-10 16:49:00,161.17,161.17,161.09,161.09,1214020847.0
2007-08-10 16:50:00,161.09,161.14,161.08,161.1,2103000005.0
2007-08-10 16:51:00,161.12,161.13,161.05,161.11,1041900002.0
2007-08-10 16:52:00,161.1,161.12,161.06,161.1,1041900002.0
2007-08-10 16:53:00,161.09,161.14,161.08,161.13,1041900002.0
2007-08-10 16:54:00,161.14,161.15,161.08,161.13,1041900002.0
2007-08-10 16:55:00,161.14,161.21,161.14,161.21,1041900002.0
2007-08-10 16:56:00,161.21,161.21,161.135,161.135,1041900002.0
2007-08-10 16:57:00,161.13,161.16,161.12,161.15,1073600000.0
2007-08-10 16:58:00,161.145,161.22,161.145,161.2,1073600000.0
2007-08-10 16:59:00,161.19,161.21,161.07,161.07,1765699994.0
2007-08-10 17:00:00,161.06,161.12,161.05,161.12,1765699994.0
2007-08-10 17:01:00,161.11,161.18,161.1,161.13,1765699994.0
2007-08-10 17:02:00,161.14,161.2,161.13,161.2,1765699994.0
2007-08-10 17:03:00,161.2,161.35,161.2,161.34,1765699994.0
2007-08-10 17:04:00,161.35,161.35,161.3,161.31,2001570972.0
2007-08-10 17:05:00,161.3,161.38,161.29,161.38,2001570972.0
2007-08-10 17:06:00,161.39,161.51,161.39,161.42,2001570972.0
2007-08-10 17:07:00,161.41,161.42,161.31,161.33,2001570972.0
2007-08-10 17:08:00,161.31,161.32,161.24,161.24,2001570972.0
2007-08-10 17:09:00,161.23,161.26,161.21,161.25,2001570972.0
2007-08-10 17:10:00,161.26,161.27,161.18,161.2,2001570972.0
2007-08-10 17:11:00,161.19,161.28,161.18,161.26,2001570972.0
2007-08-10 17:12:00,161.25,161.34,161.25,161.32,2001570972.0
2007-08-10 17:13:00,161.32,161.33,161.2,161.29,2001570972.0
2007-08-10 17:14:00,161.29,161.36,161.26,161.355,1468400000.0
2007-08-10 17:15:00,161.35,161.47,161.34,161.4,1868099989.0
2007-08-10 17:16:00,161.39,161.46,161.38,161.45,1868099989.0
2007-08-10 17:17:00,161.47,161.49,161.37,161.37,1868099989.0
2007-08-10 17:18:00,161.38,161.48,161.37,161.38,1868099989.0
2007-08-10 17:19:00,161.37,161.42,161.34,161.41,1868099989.0
2007-08-10 17:20:00,161.41,161.465,161.4,161.46,1868099989.0
2007-08-10 17:21:00,161.465,161.47,161.39,161.41,1457499984.0
2007-08-10 17:22:00,161.41,161.44,161.4,161.41,1449699989.0
2007-08-10 17:23:00,161.395,161.42,161.35,161.37,1449699989.0
2007-08-10 17:24:00,161.37,161.42,161.36,161.42,645799998.0
2007-08-10 17:25:00,161.42,161.42,161.35,161.38,741300000.0
2007-08-10 17:26:00,161.37,161.44,161.37,161.42,741300000.0
2007-08-10 17:27:00,161.42,161.43,161.34,161.36,1173500006.0
2007-08-10 17:28:00,161.36,161.37,161.34,161.35,1173500006.0
2007-08-10 17:29:00,161.36,161.38,161.35,161.35,1113600002.0
2007-08-10 17:30:00,161.36,161.36,161.28,161.28,1113600002.0
2007-08-10 17:31:00,161.27,161.31,161.26,161.29,1113600002.0
2007-08-10 17:32:00,161.29,161.3,161.23,161.23,1113600002.0
2007-08-10 17:33:00,161.23,161.3,161.22,161.285,1235000001.0
2007-08-10 17:34:00,161.285,161.3,161.28,161.28,1856400008.0
2007-08-10 17:35:00,161.28,161.28,161.235,161.24,1503199998.0
2007-08-10 17:36:00,161.23,161.24,161.16,161.2,1525400000.0
2007-08-10 17:37:00,161.19,161.22,161.19,161.2,1525400000.0
2007-08-10 17:38:00,161.2,161.2,161.17,161.17,845699998.0
2007-08-10 17:39:00,161.17,161.17,161.1,161.14,2142299991.0
2007-08-10 17:40:00,161.14,161.21,161.13,161.195,1088099993.0
2007-08-10 17:41:00,161.195,161.22,161.175,161.21,1132200001.0
2007-08-10 17:42:00,161.2,161.24,161.2,161.23,713099999.0
2007-08-10 17:43:00,161.23,161.24,161.14,161.14,1148900006.0
2007-08-10 17:44:00,161.16,161.2,161.15,161.16,1592070622.0
2007-08-10 17:45:00,161.17,161.19,161.09,161.09,1915400004.0
2007-08-10 17:46:00,161.07,161.13,161.07,161.12,1915400004.0
2007-08-10 17:47:00,161.13,161.14,161.1,161.13,1915400004.0
2007-08-10 17:48:00,161.15,161.18,161.15,161.17,1915400004.0
2007-08-10 17:49:00,161.16,161.17,161.13,161.17,1463099996.0
2007-08-10 17:50:00,161.17,161.18,161.15,161.17,1463099996.0
2007-08-10 17:51:00,161.18,161.21,161.17,161.19,1582399989.0
2007-08-10 17:52:00,161.22,161.22,161.18,161.18,1582399989.0
2007-08-10 17:53:00,161.19,161.19,161.15,161.16,1582399989.0
2007-08-10 17:54:00,161.17,161.18,161.15,161.17,1582399989.0
2007-08-10 17:55:00,161.17,161.2,161.16,161.16,1582399989.0
2007-08-10 17:56:00,161.16,161.22,161.16,161.22,1107999992.0
2007-08-10 17:57:00,161.23,161.35,161.23,161.34,1107999992.0
2007-08-10 17:58:00,161.35,161.4,161.34,161.35,1107999992.0
2007-08-10 17:59:00,161.36,161.46,161.36,161.46,1107999992.0
2007-08-10 18:00:00,161.47,161.47,161.44,161.45,1107999992.0
2007-08-10 18:01:00,161.44,161.44,161.4,161.4,1107999992.0
2007-08-10 18:02:00,161.39,161.39,161.33,161.33,1107999992.0
2007-08-10 18:03:00,161.32,161.41,161.31,161.35,1107999992.0
2007-08-10 18:04:00,161.36,161.39,161.33,161.39,1107999992.0
2007-08-10 18:05:00,161.39,161.41,161.385,161.385,1838199978.0
2007-08-10 18:06:00,161.41,161.51,161.4,161.51,1540452209.0
2007-08-10 18:07:00,161.5,161.73,161.5,161.73,1540452209.0
2007-08-10 18:08:00,161.72,161.74,161.69,161.72,1540452209.0
2007-08-10 18:09:00,161.71,161.73,161.7,161.7,1540452209.0
2007-08-10 18:10:00,161.69,161.74,161.61,161.61,1540452209.0
2007-08-10 18:11:00,161.62,161.63,161.57,161.61,1540452209.0
2007-08-10 18:12:00,161.62,161.81,161.6,161.75,1540452209.0
2007-08-10 18:13:00,161.76,161.79,161.71,161.77,1540452209.0
2007-08-10 18:14:00,161.79,161.91,161.77,161.84,1540452209.0
2007-08-10 18:15:00,161.84,161.85,161.82,161.84,1540452209.0
2007-08-10 18:16:00,161.84,162.11,161.84,162.06,1728900002.0
2007-08-10 18:17:00,162.04,162.07,162.03,162.04,1728900002.0
2007-08-10 18:18:00,162.03,162.06,162.0,162.05,1728900002.0
2007-08-10 18:19:00,162.06,162.3,162.06,162.26,1728900002.0
2007-08-10 18:20:00,162.25,162.32,162.22,162.22,1728900002.0
2007-08-10 18:21:00,162.23,162.33,162.2,162.32,1728900002.0
2007-08-10 18:22:00,162.34,162.35,162.26,162.26,1728900002.0
2007-08-10 18:23:00,162.27,162.35,162.26,162.29,1728900002.0
2007-08-10 18:24:00,162.3,162.5,162.23,162.5,1728900002.0
2007-08-10 18:25:00,162.52,162.6,162.48,162.56,1728900002.0
2007-08-10 18:26:00,162.55,162.56,162.38,162.39,1728900002.0
2007-08-10 18:27:00,162.4,162.4,162.2,162.2,1728900002.0
2007-08-10 18:28:00,162.2,162.28,162.19,162.28,1728900002.0
2007-08-10 18:29:00,162.28,162.3,162.21,162.25,1703899999.0
2007-08-10 18:30:00,162.24,162.37,162.24,162.35,1924800009.0
2007-08-10 18:31:00,162.34,162.34,162.2,162.2,1924800009.0
2007-08-10 18:32:00,162.21,162.22,162.17,162.18,1924800009.0
2007-08-10 18:33:00,162.18,162.2,162.1,162.1,1293600002.0
2007-08-10 18:34:00,162.1,162.14,162.08,162.12,1293600002.0
2007-08-10 18:35:00,162.1,162.1,162.02,162.06,812848021.0
2007-08-10 18:36:00,162.07,162.11,162.05,162.08,812848021.0
2007-08-10 18:37:00,162.07,162.13,162.07,162.07,812848021.0
2007-08-10 18:38:00,162.08,162.09,162.03,162.06,812848021.0
2007-08-10 18:39:00,162.07,162.15,162.07,162.14,812848021.0
2007-08-10 18:40:00,162.12,162.13,162.09,162.1,1810699992.0
2007-08-10 18:41:00,162.11,162.13,162.09,162.1,1810699992.0
2007-08-10 18:42:00,162.1,162.1,162.07,162.09,1262499997.0
2007-08-10 18:43:00,162.08,162.08,162.0,162.04,812999999.0
2007-08-10 18:44:00,162.03,162.09,162.02,162.09,812999999.0
2007-08-10 18:45:00,162.07,162.1,162.06,162.1,812999999.0
2007-08-10 18:46:00,162.09,162.11,162.02,162.04,812999999.0
2007-08-10 18:47:00,162.04,162.06,162.03,162.03,812999999.0
2007-08-10 18:48:00,162.02,162.05,161.97,161.97,1159200002.0
2007-08-10 18:49:00,161.98,162.04,161.96,162.04,1159200002.0
2007-08-10 18:50:00,162.03,162.03,161.93,161.94,1159200002.0
2007-08-10 18:51:00,161.93,162.01,161.91,162.0,1159200002.0
2007-08-10 18:52:00,162.01,162.01,161.95,161.99,1159200002.0
2007-08-10 18:53:00,161.98,161.98,161.93,161.93,1159200002.0
2007-08-10 18:54:00,161.92,161.96,161.91,161.95,1159200002.0
2007-08-10 18:55:00,161.96,161.96,161.91,161.92,1159200002.0
2007-08-10 18:56:00,161.91,161.91,161.86,161.86,1159200002.0
2007-08-10 18:57:00,161.87,161.87,161.77,161.79,1159200002.0
2007-08-10 18:58:00,161.82,161.86,161.79,161.79,1159200002.0
2007-08-10 18:59:00,161.79,161.89,161.79,161.89,1349400008.0
2007-08-10 19:00:00,161.89,161.93,161.86,161.93,1636599948.0
2007-08-10 19:01:00,161.94,161.97,161.92,161.92,998399998.0
2007-08-10 19:02:00,161.92,161.96,161.91,161.94,998399998.0
2007-08-10 19:03:00,161.93,161.97,161.93,161.97,2078700005.0
2007-08-10 19:04:00,161.97,161.97,161.92,161.95,2078700005.0
2007-08-10 19:05:00,161.95,162.0,161.94,161.99,1583600000.0
2007-08-10 19:06:00,161.99,162.03,161.97,161.98,1748900001.0
2007-08-10 19:07:00,161.98,162.03,161.95,162.01,1473599999.0
2007-08-10 19:08:00,162.01,162.03,162.0,162.02,1473599999.0
2007-08-10 19:09:00,162.02,162.09,161.99,162.09,1890199995.0
2007-08-10 19:10:00,162.08,162.23,162.08,162.15,1890199995.0
2007-08-10 19:11:00,162.16,162.16,162.11,162.13,1890199995.0
2007-08-10 19:12:00,162.13,162.15,162.12,162.12,772300000.0
2007-08-10 19:13:00,162.12,162.13,162.09,162.11,803399999.0
2007-08-10 19:14:00,162.11,162.15,162.09,162.09,920300000.0
2007-08-10 19:15:00,162.09,162.13,162.08,162.1,1703899996.0
2007-08-10 19:16:00,162.1,162.14,162.06,162.14,1821399993.0
2007-08-10 19:17:00,162.14,162.14,162.08,162.11,1807899999.0
2007-08-10 19:18:00,162.11,162.12,162.07,162.08,1620799565.0
2007-08-10 19:19:00,162.08,162.1,162.07,162.1,2098100006.0
2007-08-10 19:20:00,162.1,162.19,162.1,162.19,1408799999.0
2007-08-10 19:21:00,162.19,162.24,162.16,162.24,1259599998.0
2007-08-10 19:22:00,162.25,162.26,162.22,162.26,1592749930.0
2007-08-10 19:23:00,162.25,162.26,162.22,162.24,1592749930.0
2007-08-10 19:24:00,162.24,162.25,162.19,162.2,1592749930.0
2007-08-10 19:25:00,162.19,162.2,162.15,162.17,1693999998.0
2007-08-10 19:26:00,162.18,162.2,162.17,162.18,730700000.0
2007-08-10 19:27:00,162.19,162.21,162.16,162.16,730700000.0
2007-08-10 19:28:00,162.16,162.19,162.14,162.14,730700000.0
2007-08-10 19:29:00,162.13,162.14,162.03,162.07,606300000.0
2007-08-10 19:30:00,162.08,162.08,162.05,162.07,606300000.0
2007-08-10 19:31:00,162.07,162.08,162.02,162.03,1231099998.0
2007-08-10 19:32:00,162.03,162.04,162.01,162.03,1519600003.0
2007-08-10 19:33:00,162.03,162.04,162.0,162.0,755000002.0
2007-08-10 19:34:00,162.01,162.02,161.99,162.0,2123900008.0
2007-08-10 19:35:00,161.99,162.1,161.97,162.08,2123900008.0
2007-08-10 19:36:00,162.07,162.09,162.01,162.03,2123900008.0
2007-08-10 19:37:00,162.01,162.08,162.01,162.06,1879799999.0
2007-08-10 19:38:00,162.07,162.07,161.98,162.0,1879799999.0
2007-08-10 19:39:00,162.01,162.03,161.95,162.03,1879799999.0
2007-08-10 19:40:00,162.03,162.05,161.99,162.01,1879799999.0
2007-08-10 19:41:00,162.02,162.02,161.92,161.99,2083099989.0
2007-08-10 19:42:00,161.97,161.99,161.96,161.98,2083099989.0
2007-08-10 19:43:00,161.99,162.04,161.99,162.0,1680999999.0
2007-08-10 19:44:00,162.0,162.04,162.0,162.03,1199600004.0
2007-08-10 19:45:00,162.03,162.06,162.01,162.02,1252900003.0
2007-08-10 19:46:00,162.02,162.02,161.96,161.96,1846400003.0
2007-08-10 19:47:00,161.98,161.99,161.89,161.89,2069900002.0
2007-08-10 19:48:00,161.9,161.91,161.82,161.85,2069900002.0
2007-08-10 19:49:00,161.83,161.86,161.82,161.84,2069900002.0
2007-08-10 19:50:00,161.83,161.85,161.78,161.83,2069900002.0
2007-08-10 19:51:00,161.85,161.87,161.82,161.85,2069900002.0
2007-08-10 19:52:00,161.86,161.87,161.81,161.81,2069900002.0
2007-08-10 19:53:00,161.82,161.86,161.8,161.86,2069900002.0
2007-08-10 19:54:00,161.86,161.88,161.82,161.85,1382997780.0
2007-08-10 19:55:00,161.84,161.87,161.82,161.84,1382997780.0
2007-08-10 19:56:00,161.82,161.87,161.82,161.87,1382997780.0
2007-08-10 19:57:00,161.88,161.89,161.82,161.83,1382997780.0
2007-08-10 19:58:00,161.83,161.87,161.83,161.86,1382997780.0
2007-08-10 19:59:00,161.86,161.92,161.86,161.89,468550000.0
2007-08-10 20:00:00,161.87,161.99,161.87,161.97,1306999989.0
2007-08-10 20:01:00,161.97,161.99,161.93,161.93,1306999989.0
2007-08-10 20:02:00,161.93,161.93,161.83,161.89,1307499998.0
2007-08-10 20:03:00,161.89,161.9,161.87,161.87,1675100014.0
2007-08-10 20:04:00,161.88,161.93,161.88,161.92,1675100014.0
2007-08-10 20:05:00,161.92,161.95,161.91,161.95,195500000.0
2007-08-10 20:06:00,161.95,162.03,161.95,162.01,1952500008.0
2007-08-10 20:07:00,162.0,162.01,161.97,162.0,1240599987.0
2007-08-10 20:08:00,161.99,162.07,161.99,162.07,1270399998.0
2007-08-10 20:09:00,162.055,162.08,162.0,162.0,1270399998.0
2007-08-10 20:10:00,162.0,162.0,161.99,162.0,1011900002.0
2007-08-10 20:11:00,161.99,162.01,161.96,161.98,1922199985.0
2007-08-10 20:12:00,161.99,162.07,161.99,162.03,1922199985.0
2007-08-10 20:13:00,162.04,162.08,162.01,162.07,1922199985.0
2007-08-10 20:14:00,162.05,162.06,162.01,162.03,1922199985.0
2007-08-10 20:15:00,162.02,162.06,162.0,162.06,1922199985.0
2007-08-10 20:16:00,162.07,162.09,162.06,162.07,1922199985.0
2007-08-10 20:17:00,162.07,162.08,162.03,162.05,1922199985.0
2007-08-10 20:18:00,162.05,162.1,162.05,162.09,873504058.0
2007-08-10 20:19:00,162.09,162.1,162.09,162.09,589099999.0
2007-08-10 20:20:00,162.09,162.12,162.09,162.1,1545500006.0
2007-08-10 20:21:00,162.11,162.25,162.1,162.18,1997399993.0
2007-08-10 20:22:00,162.17,162.17,162.11,162.11,1997399993.0
2007-08-10 20:23:00,162.12,162.13,162.08,162.12,1488999997.0
2007-08-10 20:24:00,162.13,162.14,162.1,162.12,677499997.0
2007-08-10 20:25:00,162.12,162.12,162.105,162.12,677499997.0
2007-08-10 20:26:00,162.13,162.15,162.07,162.07,1451100001.0
2007-08-10 20:27:00,162.09,162.1,162.04,162.04,1451100001.0
2007-08-10 20:28:00,162.03,162.04,162.01,162.02,1451100001.0
2007-08-10 20:29:00,162.01,162.03,162.01,162.01,1451100001.0
2007-08-10 20:30:00,162.02,162.02,161.95,161.97,1451100001.0
2007-08-10 20:31:00,161.96,161.97,161.89,161.92,1451100001.0
2007-08-10 20:32:00,161.92,162.01,161.9,161.94,1451100001.0
2007-08-10 20:33:00,161.94,161.94,161.93,161.93,232900000.0
2007-08-10 20:34:00,161.93,161.93,161.89,161.9,1637300005.0
2007-08-10 20:35:00,161.89,161.9,161.86,161.87,1320699990.0
2007-08-10 20:36:00,161.87,161.93,161.86,161.93,1320699990.0
2007-08-10 20:37:00,161.93,161.95,161.88,161.9,1605100000.0
2007-08-10 20:38:00,161.9,161.92,161.87,161.87,1259699994.0
2007-08-10 20:39:00,161.87,161.87,161.82,161.86,1614900003.0
2007-08-10 20:40:00,161.84,161.95,161.83,161.94,727999997.0
2007-08-10 20:41:00,161.95,161.96,161.93,161.96,727999997.0
2007-08-10 20:42:00,161.95,161.97,161.91,161.94,727999997.0
2007-08-10 20:43:00,161.94,161.95,161.925,161.925,727999997.0
2007-08-10 20:44:00,161.925,161.97,161.925,161.94,1414999985.0
2007-08-10 20:45:00,161.95,161.95,161.93,161.95,1000499978.0
2007-08-10 20:46:00,161.95,161.98,161.93,161.96,1112199999.0
2007-08-10 20:47:00,161.97,162.04,161.95,162.03,1508299996.0
2007-08-10 20:48:00,162.01,162.01,161.93,161.96,1508299996.0
2007-08-10 20:49:00,161.96,162.02,161.95,162.0,1508299996.0
2007-08-10 20:50:00,162.0,162.0,161.98,161.99,850499995.0
2007-08-10 20:51:00,161.99,161.99,161.94,161.97,1449399995.0
2007-08-10 20:52:00,161.97,161.98,161.95,161.98,1485500019.0
2007-08-10 20:53:00,161.98,161.99,161.96,161.98,488150163.0
2007-08-10 20:54:00,161.99,162.01,161.98,162.01,2115500004.0
2007-08-10 20:55:00,162.0,162.02,161.98,161.99,2115500004.0
2007-08-10 20:56:00,161.99,162.02,161.97,161.97,2115500004.0
2007-08-10 20:57:00,161.96,162.04,161.96,162.03,1640499993.0
2007-08-10 20:58:00,162.04,162.07,162.01,162.07,1640499993.0
2007-08-10 20:59:00,162.08,162.1,162.02,162.05,978700004.0
2007-08-10 21:00:00,162.04,162.09,162.03,162.03,978700004.0
2007-08-10 21:01:00,162.02,162.04,162.02,162.02,978700004.0
2007-08-10 21:02:00,162.02,162.02,161.98,161.98,1147800001.0
2007-08-10 21:03:00,161.985,161.99,161.96,161.97,1026500001.0
2007-08-10 21:04:00,161.97,161.97,161.96,161.97,376500001.0
2007-08-10 21:05:00,161.97,161.97,161.95,161.95,677499993.0
2007-08-10 21:06:00,161.95,162.03,161.95,162.03,1094199999.0
2007-08-10 21:07:00,162.02,162.05,162.0,162.02,838800001.0
2007-08-10 21:08:00,162.02,162.03,161.98,162.01,838800001.0
2007-08-10 21:09:00,162.01,162.11,162.01,162.06,1466753535.0
2007-08-10 21:10:00,162.05,162.1,161.99,162.1,1466753535.0
2007-08-10 21:11:00,162.1,162.11,162.02,162.025,535053417.0
2007-08-10 21:12:00,162.03,162.05,161.99,162.03,1015799995.0
2007-08-10 21:13:00,162.01,162.03,162.0,162.03,1015799995.0
2007-08-10 21:14:00,162.03,162.13,162.02,162.11,826400005.0
2007-08-10 21:15:00,162.11,162.2,162.11,162.17,667200000.0
2007-08-10 21:16:00,162.17,162.27,162.15,162.16,1252400007.0
2007-08-10 21:17:00,162.135,162.15,162.07,162.115,1252400007.0
2007-08-10 21:18:00,162.105,162.17,162.105,162.16,903676015.0
2007-08-10 21:19:00,162.17,162.17,162.07,162.1,701429527.0
2007-08-10 21:20:00,162.085,162.1,162.08,162.08,701429527.0
2007-08-10 21:21:00,162.085,162.14,162.08,162.12,928753510.0
2007-08-10 21:22:00,162.12,162.18,162.11,162.13,1127822512.0
2007-08-10 21:23:00,162.13,162.18,162.11,162.16,1467562587.0
2007-08-10 21:24:00,162.16,162.16,162.11,162.13,2031100010.0
2007-08-10 21:25:00,162.13,162.15,162.11,162.11,316300000.0
2007-08-10 21:26:00,162.11,162.16,162.11,162.14,672699999.0
2007-08-10 21:27:00,162.14,162.18,162.13,162.18,1179300000.0
2007-08-10 21:28:00,162.18,162.32,162.16,162.31,1381499994.0
2007-08-10 21:29:00,162.32,162.37,162.28,162.31,1381499994.0
2007-08-10 21:30:00,162.32,162.35,162.28,162.29,1381499994.0
2007-08-10 21:31:00,162.3,162.41,162.29,162.395,1381499994.0
2007-08-10 21:32:00,162.395,162.44,162.39,162.44,1716000005.0
2007-08-10 21:33:00,162.44,162.5,162.4,162.405,1393700002.0
2007-08-10 21:34:00,162.43,162.46,162.39,162.44,2065699999.0
2007-08-10 21:35:00,162.42,162.46,162.37,162.405,2065699999.0
2007-08-10 21:36:00,162.405,162.48,162.405,162.48,1159100001.0
2007-08-10 21:37:00,162.47,162.48,162.42,162.43,1710799994.0
2007-08-10 21:38:00,162.42,162.44,162.32,162.36,1710799994.0
2007-08-10 21:39:00,162.35,162.38,162.32,162.34,1710799994.0
2007-08-10 21:40:00,162.34,162.4,162.34,162.36,1260699991.0
2007-08-10 21:41:00,162.36,162.4,162.35,162.36,1348299999.0
2007-08-10 21:42:00,162.36,162.44,162.36,162.385,2025100023.0
2007-08-10 21:43:00,162.38,162.39,162.36,162.38,929399997.0
2007-08-10 21:44:00,162.38,162.39,162.34,162.37,1398100005.0
2007-08-10 21:45:00,162.37,162.38,162.31,162.37,2119600018.0
2007-08-10 21:46:00,162.37,162.43,162.34,162.37,1446199999.0
2007-08-10 21:47:00,162.37,162.39,162.32,162.32,588700002.0
2007-08-10 21:48:00,162.32,162.35,162.3,162.31,709000008.0
2007-08-10 21:49:00,162.31,162.33,162.3,162.33,657999998.0
2007-08-10 21:50:00,162.33,162.34,162.31,162.32,826100004.0
2007-08-10 21:51:00,162.32,162.34,162.32,162.33,311800001.0
2007-08-10 21:52:00,162.33,162.33,162.33,162.33,32000000.0
2007-08-10 21:53:00,162.33,162.33,162.31,162.31,362200000.0
2007-08-10 21:54:00,162.31,162.35,162.31,162.34,1244199997.0
2007-08-10 21:55:00,162.34,162.35,162.34,162.34,446200000.0
2007-08-10 21:56:00,162.335,162.37,162.33,162.33,672699994.0
2007-08-10 21:57:00,162.33,162.35,162.31,162.33,1204699993.0
2007-08-10 21:58:00,162.32,162.33,162.3,162.31,1366300000.0
2007-08-10 21:59:00,162.3,162.34,162.3,162.31,1935200003.0
2007-08-10 22:00:00,162.31,162.37,162.31,162.35,2005900001.0
2007-08-10 22:01:00,162.35,162.38,162.32,162.35,1674399980.0
2007-08-10 22:02:00,162.36,162.37,162.35,162.36,691599997.0
2007-08-10 22:03:00,162.37,162.37,162.36,162.37,157500000.0
2007-08-10 22:04:00,162.37,162.37,162.35,162.35,92400000.0
2007-08-10 22:05:00,162.35,162.35,162.32,162.33,570399997.0
2007-08-10 22:06:00,162.33,162.33,162.29,162.3,887800000.0
2007-08-10 22:07:00,162.31,162.34,162.3,162.33,643100001.0
2007-08-10 22:08:00,162.33,162.33,162.31,162.31,186400000.0
2007-08-10 22:09:00,162.31,162.32,162.31,162.31,94200002.0
2007-08-10 22:10:00,162.31,162.33,162.31,162.31,396900002.0
2007-08-10 22:11:00,162.33,162.33,162.28,162.31,1198899992.0
2007-08-10 22:12:00,162.31,162.33,162.3,162.32,531700001.0
2007-08-10 22:13:00,162.32,162.32,162.3,162.3,1213399995.0
2007-08-10 22:14:00,162.3,162.31,162.28,162.29,2111999990.0
2007-08-10 22:15:00,162.29,162.29,162.29,162.29,1082699973.0
2007-08-10 22:16:00,162.29,162.29,162.28,162.29,753099990.0
2007-08-10 22:17:00,162.29,162.29,162.28,162.28,941199997.0
2007-08-10 22:18:00,162.28,162.29,162.28,162.28,423300005.0
2007-08-10 22:19:00,162.28,162.28,162.255,162.255,224299998.0
2007-08-10 22:20:00,162.26,162.29,162.26,162.26,314199999.0
2007-08-10 22:21:00,162.26,162.26,162.21,162.25,904600007.0
2007-08-10 22:22:00,162.25,162.265,162.24,162.265,1316200012.0
2007-08-10 22:23:00,162.26,162.27,162.22,162.25,1573199971.0
2007-08-10 22:24:00,162.25,162.25,162.25,162.25,20000000.0
2007-08-10 22:25:00,162.25,162.305,162.24,162.3,1050000010.0
2007-08-10 22:26:00,162.3,162.32,162.3,162.31,955599993.0
2007-08-10 22:27:00,162.31,162.315,162.29,162.3,1034199989.0
2007-08-10 22:28:00,162.295,162.295,162.25,162.25,540299998.0
2007-08-10 22:29:00,162.25,162.25,162.22,162.24,849299997.0
2007-08-10 22:30:00,162.23,162.23,162.215,162.23,375700000.0
2007-08-10 22:31:00,162.23,162.23,162.21,162.21,44000000.0
2007-08-10 22:32:00,162.21,162.22,162.21,162.21,311200000.0
2007-08-10 22:33:00,162.21,162.21,162.19,162.195,332799998.0
2007-08-10 22:34:00,162.2,162.21,162.19,162.21,527999999.0
2007-08-10 22:35:00,162.21,162.21,162.21,162.21,204800000.0
2007-08-10 22:36:00,162.21,162.22,162.2,162.21,359999999.0
2007-08-10 22:37:00,162.21,162.21,162.17,162.17,666199996.0
2007-08-10 22:38:00,162.19,162.19,162.17,162.18,170100000.0
2007-08-10 22:39:00,162.18,162.2,162.17,162.17,464599999.0
2007-08-10 22:40:00,162.16,162.17,162.16,162.17,32700001.0
2007-08-10 22:41:00,162.17,162.17,162.13,162.14,142400000.0
2007-08-10 22:42:00,162.14,162.16,162.125,162.14,324099997.0
2007-08-10 22:43:00,162.13,162.13,162.09,162.1,391000000.0
2007-08-10 22:44:00,162.1,162.13,162.1,162.12,117600000.0
2007-08-10 22:45:00,162.12,162.13,162.09,162.11,290700001.0
2007-08-10 22:46:00,162.11,162.135,162.1,162.135,696800002.0
2007-08-10 22:47:00,162.12,162.14,162.07,162.12,657999998.0
2007-08-10 22:48:00,162.13,162.14,162.08,162.12,576500003.0
2007-08-10 22:49:00,162.12,162.13,162.09,162.09,154899999.0
2007-08-10 22:50:00,162.11,162.12,162.09,162.12,140400000.0
2007-08-10 22:51:00,162.105,162.125,162.09,162.11,252500000.0
2007-08-10 22:52:00,162.1,162.12,162.1,162.11,129700000.0
2007-08-10 22:53:00,162.11,162.12,162.1,162.1,231900000.0
2007-08-10 22:54:00,162.1,162.11,162.1,162.11,132499999.0
2007-08-10 22:55:00,162.11,162.11,162.11,162.11,46400000.0
2007-08-10 22:56:00,162.11,162.11,162.05,162.06,698699998.0
2007-08-10 22:57:00,162.07,162.085,162.07,162.07,132800000.0
2007-08-10 22:58:00,162.065,162.1,162.06,162.1,291599998.0
2007-08-10 22:59:00,162.09,162.1,161.97,161.97,177399999.0
2007-08-12 23:19:00,161.76,161.76,161.76,161.76,39900000.0
2007-08-12 23:20:00,161.76,161.76,161.76,161.76,15900000.0
2007-08-12 23:21:00,161.76,161.76,161.76,161.76,8400000.0
2007-08-12 23:22:00,161.76,161.76,161.76,161.76,31600000.0
2007-08-12 23:23:00,161.77,161.77,161.76,161.76,67900000.0
2007-08-12 23:24:00,161.76,161.76,161.73,161.74,863299995.0
2007-08-12 23:25:00,161.74,161.76,161.74,161.75,204600008.0
2007-08-12 23:26:00,161.77,161.77,161.77,161.77,16000000.0
2007-08-12 23:27:00,161.76,161.78,161.76,161.78,124700001.0
2007-08-12 23:28:00,161.77,161.79,161.76,161.79,310800002.0
2007-08-12 23:29:00,161.76,161.77,161.75,161.76,201600001.0
2007-08-12 23:30:00,161.76,161.76,161.74,161.74,167500000.0
2007-08-12 23:31:00,161.74,161.76,161.74,161.75,451400004.0
2007-08-12 23:32:00,161.75,161.81,161.75,161.8,271100001.0
2007-08-12 23:33:00,161.8,161.82,161.74,161.77,585700009.0
2007-08-12 23:34:00,161.79,161.79,161.76,161.78,83900000.0
2007-08-12 23:35:00,161.79,161.81,161.78,161.8,144500000.0
2007-08-12 23:36:00,161.8,161.8,161.8,161.8,82800000.0
2007-08-12 23:37:00,161.8,161.81,161.8,161.8,254899998.0
2007-08-12 23:38:00,161.81,161.82,161.78,161.81,419699995.0
2007-08-12 23:39:00,161.82,161.86,161.8,161.83,913000001.0
2007-08-12 23:40:00,161.81,161.86,161.81,161.83,849700007.0
2007-08-12 23:41:00,161.84,161.85,161.81,161.84,758500008.0
2007-08-12 23:42:00,161.85,161.85,161.81,161.84,89200002.0
2007-08-12 23:43:00,161.85,161.85,161.82,161.82,152000001.0
2007-08-12 23:44:00,161.83,161.85,161.81,161.81,307900005.0
2007-08-12 23:45:00,161.8,161.83,161.8,161.83,57300000.0
2007-08-12 23:46:00,161.84,161.85,161.81,161.85,359100000.0
2007-08-12 23:47:00,161.85,161.85,161.81,161.85,265200000.0
2007-08-12 23:48:00,161.86,161.86,161.8,161.81,201300002.0
2007-08-12 23:50:00,161.83,161.85,161.81,161.85,115500001.0
2007-08-12 23:51:00,161.84,161.84,161.82,161.82,266900008.0
2007-08-12 23:52:00,161.83,161.85,161.81,161.85,180500000.0
2007-08-12 23:53:00,161.84,162.03,161.79,161.82,276800000.0
2007-08-12 23:54:00,161.89,161.92,161.88,161.91,36000000.0
2007-08-12 23:55:00,161.91,161.92,161.88,161.92,52600000.0
2007-08-12 23:56:00,161.92,161.94,161.91,161.94,97700001.0
2007-08-12 23:57:00,161.94,161.98,161.91,161.95,267500003.0
2007-08-12 23:58:00,161.95,161.97,161.95,161.97,252400002.0
2007-08-12 23:59:00,161.97,161.97,161.97,161.97,12000000.0
2007-08-13 00:00:00,161.97,161.97,161.94,161.94,798599998.0
2007-08-13 00:01:00,161.95,161.97,161.94,161.97,377100000.0
2007-08-13 00:02:00,161.97,161.98,161.97,161.98,91500000.0
2007-08-13 00:03:00,161.98,161.98,161.96,161.96,52000000.0
2007-08-13 00:06:00,161.96,161.985,161.95,161.985,156200000.0
2007-08-13 00:07:00,161.985,162.0,161.95,161.99,171399997.0
2007-08-13 00:08:00,162.0,162.005,161.96,162.005,185500001.0
2007-08-13 00:09:00,162.005,162.005,161.97,161.98,705099999.0
2007-08-13 00:10:00,161.985,161.99,161.985,161.99,400000.0
2007-08-13 00:11:00,161.995,161.995,161.985,161.99,4700000.0
2007-08-13 00:12:00,161.99,162.01,161.98,162.0,299400000.0
2007-08-13 00:13:00,161.98,162.0,161.95,161.97,331299994.0
2007-08-13 00:14:00,161.98,162.0,161.98,162.0,336899994.0
2007-08-13 00:15:00,162.0,162.0,161.99,162.0,240500000.0
2007-08-13 00:16:00,162.0,162.0,162.0,162.0,12000000.0
2007-08-13 00:17:00,162.0,162.0,162.0,162.0,88600000.0
2007-08-13 00:18:00,162.0,162.04,161.99,162.03,417300001.0
2007-08-13 00:19:00,162.03,162.06,162.02,162.03,588299997.0
2007-08-13 00:20:00,162.03,162.03,162.02,162.03,143300001.0
2007-08-13 00:21:00,162.03,162.05,162.03,162.05,175500000.0
2007-08-13 00:22:00,162.05,162.06,162.05,162.06,11000000.0
2007-08-13 00:23:00,162.06,162.06,162.05,162.05,6400000.0
2007-08-13 00:24:00,162.06,162.14,162.05,162.14,541899994.0
2007-08-13 00:25:00,162.14,162.2,162.14,162.2,701400001.0
2007-08-13 00:26:00,162.2,162.2,162.15,162.16,169100000.0
2007-08-13 00:27:00,162.15,162.16,162.15,162.15,203300000.0
2007-08-13 00:28:00,162.16,162.16,162.15,162.16,118100001.0
2007-08-13 00:29:00,162.16,162.18,162.16,162.18,82000000.0
2007-08-13 00:30:00,162.17,162.19,162.16,162.17,575899998.0
2007-08-13 00:31:00,162.18,162.22,162.18,162.22,458700000.0
2007-08-13 00:32:00,162.22,162.22,162.21,162.21,119900000.0
2007-08-13 00:33:00,162.21,162.21,162.21,162.21,118400000.0
2007-08-13 00:34:00,162.21,162.21,162.18,162.18,405400001.0
2007-08-13 00:35:00,162.18,162.2,162.17,162.2,495400002.0
2007-08-13 00:36:00,162.2,162.2,162.16,162.18,513400001.0
2007-08-13 00:37:00,162.17,162.17,162.16,162.17,166900002.0
2007-08-13 00:38:00,162.17,162.17,162.16,162.16,186400000.0
2007-08-13 00:39:00,162.16,162.16,162.15,162.15,312799996.0
2007-08-13 00:40:00,162.15,162.15,162.15,162.15,172000000.0
2007-08-13 00:41:00,162.15,162.15,162.11,162.12,438599993.0
2007-08-13 00:42:00,162.13,162.14,162.12,162.14,276299999.0
2007-08-13 00:43:00,162.14,162.15,162.13,162.13,738299991.0
2007-08-13 00:44:00,162.13,162.14,162.12,162.14,269099999.0
2007-08-13 00:45:00,162.14,162.16,162.12,162.15,507600001.0
2007-08-13 00:46:00,162.15,162.16,162.12,162.12,788199996.0
2007-08-13 00:47:00,162.14,162.14,162.14,162.14,239399994.0
2007-08-13 00:48:00,162.14,162.14,162.11,162.11,340900003.0
2007-08-13 00:49:00,162.12,162.12,162.12,162.12,17800000.0
2007-08-13 00:50:00,162.12,162.12,162.11,162.12,40800001.0
2007-08-13 00:51:00,162.12,162.12,162.11,162.11,52000000.0
2007-08-13 00:52:00,162.11,162.12,162.11,162.12,415199993.0
2007-08-13 00:53:00,162.12,162.12,162.11,162.12,846000016.0
2007-08-13 00:54:00,162.12,162.12,162.09,162.1,409900002.0
2007-08-13 00:55:00,162.1,162.1,162.08,162.1,343200000.0
2007-08-13 00:56:00,162.1,162.1,162.07,162.08,674200015.0
2007-08-13 00:57:00,162.08,162.1,162.07,162.08,362099999.0
2007-08-13 00:58:00,162.08,162.08,162.08,162.08,191700000.0
2007-08-13 00:59:00,162.08,162.08,162.06,162.08,436699999.0
2007-08-13 01:00:00,162.07,162.07,162.05,162.06,880900017.0
2007-08-13 01:01:00,162.06,162.06,162.04,162.05,700100013.0
2007-08-13 01:02:00,162.05,162.05,162.02,162.02,975199999.0
2007-08-13 01:03:00,162.02,162.03,162.0,162.0,432600001.0
2007-08-13 01:04:00,162.0,162.0,161.95,161.95,511500001.0
2007-08-13 01:05:00,161.96,161.98,161.96,161.98,506800003.0
2007-08-13 01:06:00,161.985,161.985,161.985,161.985,100000.0
2007-08-13 01:07:00,161.985,161.985,161.96,161.96,200300000.0
2007-08-13 01:08:00,161.96,161.96,161.93,161.95,654600002.0
2007-08-13 01:09:00,161.94,161.95,161.94,161.95,40400001.0
2007-08-13 01:10:00,161.95,161.95,161.88,161.91,1165800008.0
2007-08-13 01:11:00,161.91,161.93,161.91,161.92,984500007.0
2007-08-13 01:12:00,161.91,161.93,161.88,161.88,1256025000.0
2007-08-13 01:13:00,161.88,161.9,161.81,161.82,1855100006.0
2007-08-13 01:14:00,161.82,161.84,161.79,161.79,1034399990.0
2007-08-13 01:15:00,161.78,161.82,161.74,161.81,1388900004.0
2007-08-13 01:16:00,161.8,161.85,161.8,161.84,1388900004.0
2007-08-13 01:17:00,161.84,161.85,161.84,161.85,751600008.0
2007-08-13 01:18:00,161.85,161.86,161.84,161.84,679199999.0
2007-08-13 01:19:00,161.85,161.85,161.82,161.85,1890100006.0
2007-08-13 01:20:00,161.85,161.86,161.83,161.83,585800001.0
2007-08-13 01:21:00,161.85,161.88,161.83,161.86,1853799997.0
2007-08-13 01:22:00,161.85,161.91,161.85,161.88,1692799986.0
2007-08-13 01:23:00,161.89,161.92,161.88,161.91,953699999.0
2007-08-13 01:24:00,161.9,161.91,161.82,161.82,953699999.0
2007-08-13 01:25:00,161.82,161.82,161.81,161.82,1053100006.0
2007-08-13 01:26:00,161.82,161.82,161.81,161.82,634699995.0
2007-08-13 01:27:00,161.82,161.82,161.8,161.8,342700006.0
2007-08-13 01:28:00,161.8,161.8,161.77,161.77,639100001.0
2007-08-13 01:29:00,161.78,161.81,161.77,161.81,992100005.0
2007-08-13 01:30:00,161.81,161.85,161.81,161.85,477599998.0
2007-08-13 01:31:00,161.85,161.85,161.83,161.84,265600000.0
2007-08-13 01:32:00,161.84,161.84,161.8,161.82,368800000.0
2007-08-13 01:33:00,161.82,161.84,161.82,161.84,336100001.0
2007-08-13 01:34:00,161.84,161.88,161.82,161.86,381099997.0
2007-08-13 01:35:00,161.88,161.88,161.85,161.85,38499999.0
2007-08-13 01:37:00,161.86,161.86,161.85,161.85,42299999.0
2007-08-13 01:38:00,161.87,161.88,161.84,161.86,265600001.0
2007-08-13 01:39:00,161.87,161.87,161.87,161.87,212799999.0
2007-08-13 01:40:00,161.87,161.9,161.87,161.9,135200001.0
2007-08-13 01:41:00,161.9,161.93,161.9,161.93,269500000.0
2007-08-13 01:42:00,161.93,161.95,161.9,161.92,723299999.0
2007-08-13 01:43:00,161.91,161.96,161.91,161.95,416700002.0
2007-08-13 01:44:00,161.95,161.99,161.95,161.99,232699997.0
2007-08-13 01:45:00,161.99,162.005,161.975,161.975,439999999.0
2007-08-13 01:46:00,161.97,162.0,161.915,161.925,1085699999.0
2007-08-13 01:47:00,161.925,161.93,161.9,161.9,693800000.0
2007-08-13 01:48:00,161.9,161.91,161.84,161.84,1863699992.0
2007-08-13 01:49:00,161.84,161.9,161.83,161.88,1773000011.0
2007-08-13 01:50:00,161.91,162.06,161.9,162.02,801599994.0
2007-08-13 01:51:00,161.99,162.015,161.98,162.0,801599994.0
2007-08-13 01:52:00,162.0,162.0,161.97,161.98,356000001.0
2007-08-13 01:53:00,161.98,162.005,161.97,161.985,611699998.0
2007-08-13 01:54:00,161.985,161.99,161.975,161.985,116324999.0
2007-08-13 01:55:00,161.985,162.05,161.985,162.03,946600003.0
2007-08-13 01:56:00,162.03,162.05,161.98,162.0,925299999.0
2007-08-13 01:57:00,162.0,162.02,161.97,161.985,804200007.0
2007-08-13 01:58:00,161.99,162.005,161.97,161.97,1352600003.0
2007-08-13 01:59:00,161.97,162.0,161.92,161.98,157400000.0
2007-08-13 02:00:00,161.97,161.98,161.97,161.98,157400000.0
2007-08-13 02:01:00,161.99,162.005,161.99,162.005,214972823.0
2007-08-13 02:02:00,162.005,162.005,161.985,162.005,14350000.0
2007-08-13 02:03:00,162.005,162.005,162.005,162.005,125000.0
2007-08-13 02:04:00,162.005,162.005,161.96,161.96,235275000.0
2007-08-13 02:05:00,161.96,162.0,161.95,161.96,1960399994.0
2007-08-13 02:06:00,161.95,161.96,161.92,161.94,1175899978.0
2007-08-13 02:07:00,161.935,161.95,161.915,161.925,775700003.0
2007-08-13 02:08:00,161.925,161.95,161.925,161.945,163900001.0
2007-08-13 02:09:00,161.945,161.96,161.945,161.945,124200000.0
2007-08-13 02:10:00,161.945,161.95,161.925,161.925,26100000.0
2007-08-13 02:11:00,161.92,161.94,161.89,161.93,871100015.0
2007-08-13 02:12:00,161.94,161.94,161.92,161.935,871100015.0
2007-08-13 02:13:00,161.95,161.97,161.91,161.92,678700000.0
2007-08-13 02:14:00,161.92,161.95,161.92,161.95,678700000.0
2007-08-13 02:15:00,161.94,162.0,161.93,162.0,1426299993.0
2007-08-13 02:16:00,161.995,162.0,161.94,161.94,818300005.0
2007-08-13 02:17:00,161.94,161.94,161.92,161.92,336600000.0
2007-08-13 02:18:00,161.92,161.92,161.91,161.92,358799999.0
2007-08-13 02:19:00,161.93,161.965,161.93,161.96,615800001.0
2007-08-13 02:20:00,161.96,161.98,161.95,161.96,619000000.0
2007-08-13 02:21:00,161.96,161.99,161.96,161.99,1102500000.0
2007-08-13 02:22:00,161.99,161.99,161.945,161.96,1571199993.0
2007-08-13 02:23:00,161.96,161.98,161.96,161.97,558200000.0
2007-08-13 02:24:00,161.97,161.97,161.95,161.96,626225012.0
2007-08-13 02:25:00,161.96,161.96,161.955,161.955,300000.0
2007-08-13 02:26:00,161.955,161.955,161.93,161.95,229075003.0
2007-08-13 02:27:00,161.945,161.955,161.945,161.945,53925000.0
2007-08-13 02:28:00,161.945,162.02,161.945,161.99,930025009.0
2007-08-13 02:29:00,161.97,162.06,161.97,162.05,1883099989.0
2007-08-13 02:30:00,162.05,162.07,162.03,162.06,1085300003.0
2007-08-13 02:31:00,162.07,162.08,162.05,162.07,1454799999.0
2007-08-13 02:32:00,162.07,162.14,162.07,162.13,1816499990.0
2007-08-13 02:33:00,162.13,162.14,162.11,162.12,821399998.0
2007-08-13 02:34:00,162.12,162.13,162.095,162.1,1446000008.0
2007-08-13 02:35:00,162.1,162.1,162.05,162.06,910900005.0
2007-08-13 02:36:00,162.03,162.11,162.03,162.11,2108500015.0
2007-08-13 02:37:00,162.11,162.12,162.08,162.09,2108500015.0
2007-08-13 02:38:00,162.09,162.09,162.03,162.06,1129700008.0
2007-08-13 02:39:00,162.07,162.08,162.05,162.06,599400000.0
2007-08-13 02:40:00,162.06,162.1,162.06,162.08,599400000.0
2007-08-13 02:41:00,162.07,162.08,162.05,162.05,1020899988.0
2007-08-13 02:42:00,162.05,162.05,162.02,162.025,1013699981.0
2007-08-13 02:43:00,162.02,162.03,161.96,161.975,1992999994.0
2007-08-13 02:44:00,161.975,161.98,161.97,161.97,1628599998.0
2007-08-13 02:45:00,161.97,161.97,161.95,161.95,680300005.0
2007-08-13 02:46:00,161.96,161.96,161.95,161.955,296399999.0
2007-08-13 02:47:00,161.95,161.97,161.95,161.97,298900004.0
2007-08-13 02:48:00,161.97,161.98,161.95,161.97,1470799982.0
2007-08-13 02:49:00,161.97,161.97,161.95,161.97,460399994.0
2007-08-13 02:50:00,161.97,161.97,161.95,161.96,503600000.0
2007-08-13 02:51:00,161.96,161.97,161.96,161.97,236400000.0
2007-08-13 02:52:00,161.97,162.01,161.96,162.01,1498099994.0
2007-08-13 02:53:00,162.01,162.05,161.99,162.02,1651799988.0
2007-08-13 02:54:00,162.02,162.03,162.01,162.01,1466599988.0
2007-08-13 02:55:00,162.01,162.03,161.99,162.0,1568800012.0
2007-08-13 02:56:00,162.0,162.04,162.0,162.04,1044599999.0
2007-08-13 02:57:00,162.04,162.06,162.025,162.06,852500003.0
2007-08-13 02:58:00,162.06,162.06,162.05,162.05,203099999.0
2007-08-13 02:59:00,162.05,162.08,162.05,162.06,1948399990.0
2007-08-13 03:00:00,162.05,162.065,162.04,162.065,1948399990.0
2007-08-13 03:01:00,162.07,162.13,162.07,162.095,1586349991.0
2007-08-13 03:02:00,162.115,162.12,162.09,162.095,1855250018.0
2007-08-13 03:03:00,162.1,162.11,162.05,162.06,1273499990.0
2007-08-13 03:04:00,162.07,162.07,162.03,162.04,1273499990.0
2007-08-13 03:05:00,162.04,162.05,162.03,162.04,1273499990.0
2007-08-13 03:06:00,162.05,162.06,162.05,162.06,1585499990.0
2007-08-13 03:07:00,162.06,162.06,162.02,162.03,1585499990.0
2007-08-13 03:08:00,162.03,162.06,162.01,162.06,1536799999.0
2007-08-13 03:09:00,162.06,162.06,162.025,162.025,855500003.0
2007-08-13 03:10:00,162.025,162.05,162.02,162.04,1517899995.0
2007-08-13 03:11:00,162.03,162.05,162.0,162.025,1670700001.0
2007-08-13 03:12:00,162.02,162.03,162.0,162.01,481499999.0
2007-08-13 03:13:00,162.02,162.03,162.01,162.025,96899997.0
2007-08-13 03:14:00,162.02,162.02,162.02,162.02,463200019.0
2007-08-13 03:15:00,162.02,162.02,162.01,162.01,1204800006.0
2007-08-13 03:16:00,162.01,162.04,162.0,162.03,1516400005.0
2007-08-13 03:17:00,162.03,162.03,162.02,162.03,33400000.0
2007-08-13 03:18:00,162.03,162.06,162.03,162.055,409999998.0
2007-08-13 03:19:00,162.055,162.08,162.055,162.08,275099995.0
2007-08-13 03:20:00,162.08,162.08,162.05,162.08,725999988.0
2007-08-13 03:21:00,162.085,162.1,162.065,162.1,644199990.0
2007-08-13 03:22:00,162.1,162.1,162.06,162.06,1586899982.0
2007-08-13 03:23:00,162.07,162.09,162.04,162.08,1391199979.0
2007-08-13 03:24:00,162.08,162.085,162.07,162.08,468099998.0
2007-08-13 03:25:00,162.075,162.085,162.045,162.05,813199995.0
2007-08-13 03:26:00,162.05,162.085,162.05,162.07,1053599993.0
2007-08-13 03:27:00,162.07,162.12,162.05,162.1,2074099996.0
2007-08-13 03:28:00,162.11,162.14,162.09,162.14,2134799993.0
2007-08-13 03:29:00,162.14,162.14,162.11,162.115,599900011.0
2007-08-13 03:30:00,162.115,162.14,162.11,162.13,600200006.0
2007-08-13 03:31:00,162.14,162.15,162.13,162.15,899500006.0
2007-08-13 03:32:00,162.15,162.16,162.14,162.16,899500006.0
2007-08-13 03:33:00,162.16,162.16,162.13,162.15,802200004.0
2007-08-13 03:34:00,162.15,162.16,162.11,162.11,1449800011.0
2007-08-13 03:35:00,162.12,162.12,162.1,162.1,650700000.0
2007-08-13 03:36:00,162.1,162.11,162.09,162.1,1053399991.0
2007-08-13 03:37:00,162.1,162.1,162.08,162.09,1053399991.0
2007-08-13 03:38:00,162.09,162.09,162.07,162.085,1421099999.0
2007-08-13 03:39:00,162.08,162.09,162.07,162.08,870900001.0
2007-08-13 03:40:00,162.08,162.09,162.08,162.09,1958600008.0
2007-08-13 03:41:00,162.08,162.1,162.06,162.09,1780100035.0
2007-08-13 03:42:00,162.095,162.105,162.08,162.095,1780100035.0
2007-08-13 03:43:00,162.095,162.11,162.09,162.1,1158900023.0
2007-08-13 03:44:00,162.1,162.1,162.05,162.06,1565700029.0
2007-08-13 03:45:00,162.06,162.08,162.05,162.075,1959199997.0
2007-08-13 03:46:00,162.08,162.08,162.07,162.075,458199997.0
2007-08-13 03:47:00,162.075,162.075,162.075,162.075,7000000.0
2007-08-13 03:48:00,162.08,162.085,162.08,162.085,131600000.0
2007-08-13 03:49:00,162.08,162.1,162.08,162.09,1176899978.0
2007-08-13 03:50:00,162.08,162.08,162.05,162.055,1116099981.0
2007-08-13 03:51:00,162.055,162.06,162.04,162.05,1315299994.0
2007-08-13 03:52:00,162.05,162.06,162.05,162.05,567000001.0
2007-08-13 03:53:00,162.04,162.05,162.01,162.01,1699699999.0
2007-08-13 03:54:00,162.01,162.03,162.0,162.02,1699699999.0
2007-08-13 03:55:00,162.03,162.03,162.01,162.02,130300001.0
2007-08-13 03:56:00,162.02,162.03,162.02,162.03,130300001.0
2007-08-13 03:57:00,162.03,162.05,162.02,162.03,1033699997.0
2007-08-13 03:58:00,162.05,162.05,162.02,162.02,1225800004.0
2007-08-13 03:59:00,162.0,162.02,161.99,161.99,1225800004.0
2007-08-13 04:00:00,162.0,162.01,161.97,162.01,1225800004.0
2007-08-13 04:01:00,162.01,162.02,161.99,162.02,1225800004.0
2007-08-13 04:02:00,162.02,162.04,162.015,162.02,1713700003.0
2007-08-13 04:03:00,162.02,162.03,161.98,162.02,1640799997.0
2007-08-13 04:04:00,162.02,162.04,161.985,162.02,1008399999.0
2007-08-13 04:05:00,162.02,162.02,161.99,161.99,1525799997.0
2007-08-13 04:06:00,162.0,162.02,161.98,162.0,1204699998.0
2007-08-13 04:07:00,162.0,162.04,161.99,162.03,1204699998.0
2007-08-13 04:08:00,162.03,162.05,162.02,162.04,773599999.0
2007-08-13 04:09:00,162.05,162.06,162.01,162.06,1832599987.0
2007-08-13 04:10:00,162.06,162.08,162.04,162.05,1269200005.0
2007-08-13 04:11:00,162.05,162.06,162.05,162.06,303000000.0
2007-08-13 04:12:00,162.06,162.08,162.06,162.08,362199997.0
2007-08-13 04:13:00,162.08,162.08,162.075,162.08,31900000.0
2007-08-13 04:14:00,162.08,162.08,162.04,162.04,667899998.0
2007-08-13 04:15:00,162.04,162.07,162.04,162.05,1124300000.0
2007-08-13 04:16:00,162.05,162.05,162.05,162.05,285100001.0
2007-08-13 04:17:00,162.05,162.05,162.03,162.05,827299996.0
2007-08-13 04:18:00,162.05,162.05,162.03,162.03,987999998.0
2007-08-13 04:19:00,162.03,162.05,162.03,162.05,529500011.0
2007-08-13 04:20:00,162.05,162.05,162.03,162.03,830400000.0
2007-08-13 04:21:00,162.045,162.06,162.045,162.06,477700005.0
2007-08-13 04:22:00,162.06,162.06,162.045,162.045,27300000.0
2007-08-13 04:23:00,162.045,162.06,162.04,162.04,443400001.0
2007-08-13 04:24:00,162.04,162.06,162.035,162.045,158899999.0
2007-08-13 04:25:00,162.04,162.07,162.04,162.05,516499998.0
2007-08-13 04:26:00,162.05,162.07,162.05,162.06,471500007.0
2007-08-13 04:27:00,162.06,162.06,162.03,162.05,703500001.0
2007-08-13 04:28:00,162.06,162.07,162.05,162.06,684800003.0
2007-08-13 04:29:00,162.06,162.07,162.05,162.055,684800003.0
2007-08-13 04:30:00,162.055,162.06,162.05,162.05,147500000.0
2007-08-13 04:31:00,162.055,162.055,162.05,162.05,544799994.0
2007-08-13 04:32:00,162.05,162.06,162.045,162.06,176499999.0
2007-08-13 04:33:00,162.06,162.06,162.03,162.035,1483700005.0
2007-08-13 04:34:00,162.035,162.06,162.03,162.06,623000005.0
2007-08-13 04:35:00,162.07,162.08,162.045,162.05,755900002.0
2007-08-13 04:36:00,162.05,162.06,162.05,162.05,490999999.0
2007-08-13 04:37:00,162.05,162.06,162.04,162.045,804100001.0
2007-08-13 04:38:00,162.05,162.05,162.05,162.05,63000000.0
2007-08-13 04:39:00,162.05,162.05,162.05,162.05,352499998.0
2007-08-13 04:40:00,162.05,162.07,162.05,162.07,862399998.0
2007-08-13 04:41:00,162.07,162.07,162.05,162.06,392900002.0
2007-08-13 04:42:00,162.06,162.075,162.06,162.075,647500000.0
2007-08-13 04:43:00,162.075,162.08,162.06,162.06,295499998.0
2007-08-13 04:44:00,162.06,162.08,162.06,162.08,339699996.0
2007-08-13 04:45:00,162.08,162.1,162.07,162.1,1343299990.0
2007-08-13 04:46:00,162.1,162.11,162.095,162.11,350200001.0
2007-08-13 04:47:00,162.11,162.11,162.105,162.105,131000000.0
2007-08-13 04:48:00,162.105,162.105,162.09,162.09,327700000.0
2007-08-13 04:49:00,162.1,162.1,162.09,162.1,355899999.0
2007-08-13 04:50:00,162.1,162.11,162.1,162.11,168500002.0
2007-08-13 04:52:00,162.11,162.11,162.11,162.11,115500000.0
2007-08-13 04:53:00,162.11,162.12,162.11,162.12,399200001.0
2007-08-13 04:54:00,162.12,162.14,162.12,162.13,571400000.0
2007-08-13 04:55:00,162.14,162.14,162.13,162.13,237600000.0
2007-08-13 04:56:00,162.13,162.13,162.13,162.13,16800000.0
2007-08-13 04:57:00,162.13,162.13,162.12,162.125,1245500000.0
2007-08-13 04:58:00,162.13,162.13,162.12,162.12,1372199994.0
2007-08-13 04:59:00,162.12,162.15,162.12,162.13,1811099999.0
2007-08-13 05:00:00,162.13,162.13,162.12,162.13,237999997.0
2007-08-13 05:01:00,162.13,162.14,162.125,162.13,753199993.0
2007-08-13 05:02:00,162.13,162.15,162.13,162.14,800199998.0
2007-08-13 05:03:00,162.14,162.14,162.13,162.13,401199996.0
2007-08-13 05:04:00,162.13,162.14,162.13,162.14,321499997.0
2007-08-13 05:05:00,162.14,162.14,162.14,162.14,155300000.0
2007-08-13 05:06:00,162.14,162.14,162.13,162.14,189200003.0
2007-08-13 05:07:00,162.14,162.14,162.13,162.13,223799998.0
2007-08-13 05:08:00,162.13,162.13,162.13,162.13,225399993.0
2007-08-13 05:09:00,162.13,162.13,162.12,162.13,222500001.0
2007-08-13 05:10:00,162.13,162.14,162.13,162.14,509800000.0
2007-08-13 05:11:00,162.14,162.15,162.13,162.15,273499999.0
2007-08-13 05:12:00,162.15,162.15,162.13,162.14,665999991.0
2007-08-13 05:13:00,162.14,162.14,162.11,162.13,1435700005.0
2007-08-13 05:14:00,162.13,162.13,162.11,162.12,396200007.0
2007-08-13 05:15:00,162.12,162.12,162.12,162.12,555300014.0
2007-08-13 05:16:00,162.13,162.13,162.13,162.13,19200000.0
2007-08-13 05:17:00,162.13,162.13,162.13,162.13,3200000.0
2007-08-13 05:18:00,162.12,162.13,162.11,162.12,732600015.0
2007-08-13 05:19:00,162.13,162.14,162.12,162.12,638600005.0
2007-08-13 05:20:00,162.12,162.13,162.12,162.12,586400015.0
2007-08-13 05:21:00,162.13,162.13,162.13,162.13,8000000.0
2007-08-13 05:22:00,162.13,162.13,162.125,162.125,15500000.0
2007-08-13 05:23:00,162.13,162.13,162.13,162.13,12000000.0
2007-08-13 05:24:00,162.13,162.13,162.13,162.13,13800000.0
2007-08-13 05:25:00,162.13,162.13,162.13,162.13,8000000.0
2007-08-13 05:26:00,162.13,162.13,162.13,162.13,8000000.0
2007-08-13 05:27:00,162.13,162.13,162.13,162.13,57600000.0
2007-08-13 05:28:00,162.13,162.13,162.13,162.13,253599999.0
2007-08-13 05:29:00,162.13,162.14,162.13,162.14,323500005.0
2007-08-13 05:30:00,162.14,162.15,162.13,162.13,1562799979.0
2007-08-13 05:31:00,162.15,162.16,162.15,162.16,1857399992.0
2007-08-13 05:32:00,162.145,162.15,162.13,162.14,1857399992.0
2007-08-13 05:33:00,162.14,162.15,162.135,162.15,452900000.0
2007-08-13 05:34:00,162.15,162.15,162.13,162.15,931000005.0
2007-08-13 05:35:00,162.145,162.15,162.13,162.14,803500007.0
2007-08-13 05:36:00,162.14,162.15,162.12,162.15,1683899996.0
2007-08-13 05:37:00,162.15,162.16,162.135,162.14,543800000.0
2007-08-13 05:38:00,162.15,162.16,162.14,162.14,609399993.0
2007-08-13 05:39:00,162.145,162.15,162.14,162.15,1014200004.0
2007-08-13 05:40:00,162.15,162.15,162.13,162.13,666699999.0
2007-08-13 05:41:00,162.13,162.135,162.12,162.13,529100006.0
2007-08-13 05:42:00,162.13,162.13,162.13,162.13,267500000.0
2007-08-13 05:43:00,162.13,162.13,162.1,162.1,1837399997.0
2007-08-13 05:44:00,162.11,162.11,162.1,162.11,892300005.0
2007-08-13 05:45:00,162.11,162.11,162.1,162.1,629199999.0
2007-08-13 05:46:00,162.1,162.11,162.08,162.09,1362999999.0
2007-08-13 05:47:00,162.1,162.11,162.08,162.09,323200009.0
2007-08-13 05:48:00,162.09,162.09,162.08,162.09,323200009.0
2007-08-13 05:49:00,162.09,162.09,162.04,162.05,1517100005.0
2007-08-13 05:50:00,162.04,162.07,162.04,162.06,891700001.0
2007-08-13 05:51:00,162.06,162.09,162.05,162.07,1576199999.0
2007-08-13 05:52:00,162.07,162.09,162.05,162.065,696599995.0
2007-08-13 05:53:00,162.065,162.1,162.04,162.04,1416900000.0
2007-08-13 05:54:00,162.04,162.065,162.01,162.055,1150700003.0
2007-08-13 05:55:00,162.06,162.08,162.055,162.08,386300003.0
2007-08-13 05:56:00,162.08,162.08,162.045,162.05,606999997.0
2007-08-13 05:57:00,162.05,162.08,162.04,162.08,837500003.0
2007-08-13 05:58:00,162.08,162.12,162.075,162.12,1521500001.0
2007-08-13 05:59:00,162.12,162.13,162.095,162.095,585499995.0
2007-08-13 06:00:00,162.095,162.095,162.085,162.085,15200000.0
2007-08-13 06:01:00,162.09,162.12,162.09,162.1,648899999.0
2007-08-13 06:02:00,162.095,162.1,162.09,162.1,924300006.0
2007-08-13 06:03:00,162.1,162.11,162.09,162.1,1295200004.0
2007-08-13 06:04:00,162.1,162.13,162.1,162.12,534400003.0
2007-08-13 06:05:00,162.12,162.12,162.09,162.09,543600000.0
2007-08-13 06:06:00,162.09,162.09,162.0,162.02,1482499997.0
2007-08-13 06:07:00,162.02,162.025,161.97,161.98,1227399996.0
2007-08-13 06:08:00,161.98,162.0,161.92,161.93,1463399987.0
2007-08-13 06:09:00,161.93,161.93,161.89,161.895,940700005.0
2007-08-13 06:10:00,161.89,161.93,161.89,161.93,1180699997.0
2007-08-13 06:11:00,161.93,161.93,161.89,161.92,965999994.0
2007-08-13 06:12:00,161.92,161.93,161.89,161.925,911899999.0
2007-08-13 06:13:00,161.925,161.96,161.91,161.96,1405199987.0
2007-08-13 06:14:00,161.96,161.96,161.93,161.94,769099994.0
2007-08-13 06:15:00,161.94,161.95,161.94,161.95,298100001.0
2007-08-13 06:16:00,161.95,161.98,161.95,161.975,413099998.0
2007-08-13 06:17:00,161.975,161.975,161.975,161.975,200000.0
2007-08-13 06:18:00,161.98,161.98,161.975,161.975,1500000.0
2007-08-13 06:19:00,161.98,161.995,161.97,161.995,521699997.0
2007-08-13 06:20:00,161.995,162.01,161.99,162.01,448500000.0
2007-08-13 06:21:00,162.01,162.03,162.0,162.01,569499996.0
2007-08-13 06:22:00,162.01,162.01,162.0,162.0,398099996.0
2007-08-13 06:23:00,162.0,162.02,162.0,162.01,465900001.0
2007-08-13 06:24:00,162.01,162.02,162.0,162.005,165799999.0
2007-08-13 06:25:00,162.02,162.025,162.01,162.025,120700000.0
2007-08-13 06:26:00,162.03,162.03,162.0,162.01,544499999.0
2007-08-13 06:27:00,162.0,162.0,161.99,161.995,657499993.0
2007-08-13 06:29:00,161.99,162.0,161.98,161.995,916099992.0
2007-08-13 06:30:00,162.0,162.02,161.995,162.02,1158699999.0
2007-08-13 06:31:00,162.02,162.02,161.995,162.01,788800015.0
2007-08-13 06:32:00,162.01,162.01,161.995,162.0,232700001.0
2007-08-13 06:33:00,161.99,162.0,161.98,162.0,1507500002.0
2007-08-13 06:34:00,162.0,162.01,161.99,161.99,793700006.0
2007-08-13 06:35:00,161.99,161.99,161.99,161.99,393999996.0
2007-08-13 06:36:00,161.99,161.99,161.97,161.97,428199992.0
2007-08-13 06:37:00,161.97,161.97,161.94,161.94,275000004.0
2007-08-13 06:38:00,161.94,161.94,161.9,161.9,642100016.0
2007-08-13 06:39:00,161.9,161.93,161.9,161.93,1199700001.0
2007-08-13 06:40:00,161.93,161.96,161.93,161.96,718800006.0
2007-08-13 06:41:00,161.95,161.965,161.94,161.96,560900004.0
2007-08-13 06:42:00,161.96,161.96,161.95,161.96,308100002.0
2007-08-13 06:43:00,161.96,161.965,161.96,161.965,20300000.0
2007-08-13 06:44:00,161.965,161.975,161.95,161.97,689800002.0
2007-08-13 06:45:00,161.965,161.99,161.965,161.99,484099997.0
2007-08-13 06:46:00,161.99,162.005,161.99,162.005,418100004.0
2007-08-13 06:47:00,162.005,162.01,161.99,162.01,50000002.0
2007-08-13 06:48:00,162.005,162.03,162.005,162.03,273599997.0
2007-08-13 06:49:00,162.02,162.03,162.02,162.025,26500000.0
2007-08-13 06:50:00,162.02,162.02,162.0,162.005,69700000.0
2007-08-13 06:51:00,162.01,162.01,162.005,162.005,1500000.0
2007-08-13 06:52:00,162.005,162.015,162.005,162.01,45300000.0
2007-08-13 06:53:00,162.01,162.02,162.0,162.02,74000002.0
2007-08-13 06:54:00,162.02,162.02,162.01,162.01,4200000.0
2007-08-13 06:55:00,162.01,162.01,162.01,162.01,9600000.0
2007-08-13 06:56:00,162.01,162.03,162.0,162.0,395000000.0
2007-08-13 06:57:00,162.0,162.02,161.99,162.005,610900000.0
2007-08-13 06:58:00,162.0,162.02,162.0,162.01,748899995.0
2007-08-13 06:59:00,162.01,162.03,162.0,162.03,883799994.0
2007-08-13 07:00:00,162.03,162.03,162.0,162.0,403600002.0
2007-08-13 07:01:00,162.0,162.0,161.98,161.99,1362300010.0
2007-08-13 07:02:00,162.0,162.0,161.98,161.99,826399999.0
2007-08-13 07:03:00,161.99,161.99,161.96,161.99,1189299996.0
2007-08-13 07:04:00,161.99,161.99,161.97,161.99,634500003.0
2007-08-13 07:05:00,161.99,161.99,161.95,161.95,875500014.0
2007-08-13 07:06:00,161.95,161.98,161.94,161.94,852700001.0
2007-08-13 07:07:00,161.94,161.95,161.94,161.94,561000000.0
2007-08-13 07:08:00,161.93,161.94,161.9,161.94,1790600017.0
2007-08-13 07:09:00,161.94,161.96,161.94,161.945,54000000.0
2007-08-13 07:10:00,161.945,161.98,161.945,161.98,121700001.0
2007-08-13 07:11:00,161.975,161.98,161.96,161.96,49800000.0
2007-08-13 07:12:00,161.96,161.98,161.95,161.96,2058900014.0
2007-08-13 07:13:00,161.97,161.97,161.94,161.94,403699994.0
2007-08-13 07:14:00,161.94,161.94,161.89,161.89,1761200000.0
2007-08-13 07:15:00,161.89,161.9,161.88,161.89,75200000.0
2007-08-13 07:16:00,161.91,161.91,161.91,161.91,75200000.0
2007-08-13 07:17:00,161.91,161.92,161.89,161.91,1249899999.0
2007-08-13 07:18:00,161.91,161.91,161.9,161.91,170400000.0
2007-08-13 07:19:00,161.9,161.93,161.89,161.91,1270599997.0
2007-08-13 07:20:00,161.92,161.93,161.92,161.93,678200003.0
2007-08-13 07:21:00,161.93,161.94,161.89,161.905,1824000003.0
2007-08-13 07:22:00,161.905,161.91,161.87,161.88,1410800009.0
2007-08-13 07:23:00,161.88,161.89,161.87,161.885,250000002.0
2007-08-13 07:24:00,161.885,161.89,161.875,161.89,745299995.0
2007-08-13 07:25:00,161.89,161.9,161.87,161.87,940499997.0
2007-08-13 07:26:00,161.88,161.89,161.88,161.89,148200000.0
2007-08-13 07:27:00,161.89,161.9,161.89,161.89,99700000.0
2007-08-13 07:28:00,161.89,161.91,161.89,161.91,1248000000.0
2007-08-13 07:29:00,161.91,161.91,161.89,161.89,974400000.0
2007-08-13 07:30:00,161.89,161.92,161.89,161.92,787200000.0
2007-08-13 07:31:00,161.92,161.95,161.91,161.95,462400005.0
2007-08-13 07:32:00,161.95,161.97,161.94,161.94,1089800014.0
2007-08-13 07:33:00,161.945,161.96,161.94,161.96,597799999.0
2007-08-13 07:34:00,161.96,161.96,161.94,161.945,975199988.0
2007-08-13 07:35:00,161.95,161.97,161.95,161.97,764099980.0
2007-08-13 07:36:00,161.97,161.99,161.96,161.98,1699399995.0
2007-08-13 07:37:00,161.98,161.98,161.965,161.98,481200001.0
2007-08-13 07:38:00,161.98,161.98,161.97,161.975,449600006.0
2007-08-13 07:39:00,161.975,161.975,161.95,161.96,798600001.0
2007-08-13 07:40:00,161.96,161.97,161.94,161.95,1607499975.0
2007-08-13 07:41:00,161.94,161.95,161.94,161.95,134299998.0
2007-08-13 07:42:00,161.95,161.96,161.95,161.955,259499998.0
2007-08-13 07:43:00,161.955,161.96,161.95,161.96,419800007.0
2007-08-13 07:44:00,161.95,161.95,161.95,161.95,190300004.0
2007-08-13 07:45:00,161.95,161.95,161.93,161.93,610799993.0
2007-08-13 07:46:00,161.93,161.93,161.91,161.92,1818899990.0
2007-08-13 07:47:00,161.92,161.93,161.915,161.92,774700008.0
2007-08-13 07:48:00,161.93,161.93,161.9,161.905,970000007.0
2007-08-13 07:49:00,161.91,161.91,161.86,161.86,1781500000.0
2007-08-13 07:50:00,161.86,161.89,161.86,161.89,984500000.0
2007-08-13 07:51:00,161.89,161.92,161.88,161.915,932000000.0
2007-08-13 07:52:00,161.92,161.93,161.89,161.905,491299998.0
2007-08-13 07:53:00,161.9,161.905,161.89,161.9,1296099992.0
2007-08-13 07:54:00,161.9,161.9,161.89,161.9,671099999.0
2007-08-13 07:55:00,161.9,161.9,161.87,161.87,2115299997.0
2007-08-13 07:56:00,161.88,161.88,161.85,161.86,2006000000.0
2007-08-13 07:57:00,161.85,161.85,161.79,161.82,2006000000.0
2007-08-13 07:58:00,161.81,161.82,161.8,161.82,2006000000.0
2007-08-13 07:59:00,161.81,161.83,161.8,161.82,2006000000.0
2007-08-13 08:00:00,161.8,161.81,161.79,161.8,1465299990.0
2007-08-13 08:01:00,161.81,161.88,161.81,161.88,1465299990.0
2007-08-13 08:02:00,161.88,161.96,161.88,161.93,1535499998.0
2007-08-13 08:03:00,161.94,161.96,161.94,161.94,1535499998.0
2007-08-13 08:04:00,161.95,161.98,161.94,161.94,1535499998.0
2007-08-13 08:05:00,161.935,161.935,161.91,161.93,1535499998.0
2007-08-13 08:06:00,161.94,161.97,161.93,161.93,586999998.0
2007-08-13 08:07:00,161.935,161.94,161.93,161.94,586999998.0
2007-08-13 08:08:00,161.94,161.94,161.91,161.91,955399998.0
2007-08-13 08:09:00,161.9,161.92,161.88,161.89,1520899993.0
2007-08-13 08:10:00,161.89,161.9,161.87,161.87,1520899993.0
2007-08-13 08:11:00,161.87,161.9,161.87,161.88,842200008.0
2007-08-13 08:12:00,161.89,161.9,161.875,161.88,2015699992.0
2007-08-13 08:13:00,161.875,161.89,161.87,161.89,1753899996.0
2007-08-13 08:14:00,161.89,161.89,161.88,161.88,537000003.0
2007-08-13 08:15:00,161.88,161.9,161.88,161.9,509699999.0
2007-08-13 08:16:00,161.9,161.92,161.9,161.91,1587900013.0
2007-08-13 08:17:00,161.91,161.93,161.91,161.93,323599994.0
2007-08-13 08:18:00,161.93,161.94,161.93,161.94,323599994.0
2007-08-13 08:19:00,161.94,161.96,161.94,161.96,998799997.0
2007-08-13 08:20:00,161.95,161.98,161.94,161.98,1994800004.0
2007-08-13 08:21:00,161.99,161.99,161.95,161.98,1994800004.0
2007-08-13 08:22:00,161.98,161.99,161.98,161.98,806199991.0
2007-08-13 08:23:00,161.99,161.99,161.95,161.95,1758000001.0
2007-08-13 08:24:00,161.95,161.975,161.93,161.97,1758000001.0
2007-08-13 08:25:00,161.97,161.99,161.96,161.985,797399996.0
2007-08-13 08:26:00,161.98,162.005,161.97,162.0,1583099981.0
2007-08-13 08:27:00,162.0,162.0,161.97,161.995,1562099997.0
2007-08-13 08:28:00,161.99,161.99,161.97,161.975,1425599989.0
2007-08-13 08:29:00,161.975,161.99,161.97,161.99,308800006.0
2007-08-13 08:30:00,162.0,162.05,161.99,162.05,1232699998.0
2007-08-13 08:31:00,162.06,162.06,162.04,162.05,1232699998.0
2007-08-13 08:32:00,162.04,162.06,162.02,162.04,1232699998.0
2007-08-13 08:33:00,162.06,162.07,162.04,162.07,1232699998.0
2007-08-13 08:34:00,162.06,162.14,162.06,162.11,2130300003.0
2007-08-13 08:35:00,162.12,162.13,162.1,162.12,2130300003.0
2007-08-13 08:36:00,162.115,162.12,162.05,162.05,2130300003.0
2007-08-13 08:37:00,162.06,162.1,162.06,162.1,799099995.0
2007-08-13 08:38:00,162.11,162.16,162.11,162.15,799099995.0
2007-08-13 08:39:00,162.14,162.15,162.11,162.13,799099995.0
2007-08-13 08:40:00,162.12,162.15,162.12,162.15,799099995.0
2007-08-13 08:41:00,162.16,162.16,162.13,162.13,799099995.0
2007-08-13 08:42:00,162.13,162.13,162.11,162.13,799099995.0
2007-08-13 08:43:00,162.13,162.13,162.07,162.07,2127400006.0
2007-08-13 08:44:00,162.09,162.13,162.08,162.13,2127400006.0
2007-08-13 08:45:00,162.12,162.13,162.1,162.1,2127400006.0
2007-08-13 08:46:00,162.11,162.11,162.06,162.1,2127400006.0
2007-08-13 08:47:00,162.08,162.1,162.045,162.05,2127400006.0
2007-08-13 08:48:00,162.06,162.06,161.99,162.01,1242699994.0
2007-08-13 08:49:00,161.99,162.0,161.94,161.95,1242699994.0
2007-08-13 08:50:00,161.94,161.96,161.94,161.94,1242699994.0
2007-08-13 08:51:00,161.95,161.95,161.94,161.94,1242699994.0
2007-08-13 08:52:00,161.94,161.95,161.92,161.93,1618600007.0
2007-08-13 08:53:00,161.93,161.94,161.905,161.92,2048699995.0
2007-08-13 08:54:00,161.915,161.94,161.91,161.94,1304000000.0
2007-08-13 08:55:00,161.935,161.95,161.935,161.94,1333199996.0
2007-08-13 08:56:00,161.94,161.96,161.925,161.94,893400004.0
2007-08-13 08:57:00,161.94,161.98,161.94,161.98,1248699999.0
2007-08-13 08:58:00,161.96,162.0,161.96,161.98,2143300013.0
2007-08-13 08:59:00,161.98,161.98,161.93,161.95,2143300013.0
2007-08-13 09:00:00,161.95,161.98,161.94,161.95,2015800003.0
2007-08-13 09:01:00,161.94,161.96,161.92,161.93,2015800003.0
2007-08-13 09:02:00,161.94,161.95,161.91,161.93,2015800003.0
2007-08-13 09:03:00,161.92,161.93,161.87,161.87,2015800003.0
2007-08-13 09:05:00,161.86,161.88,161.86,161.88,2015800003.0
2007-08-13 09:06:00,161.89,161.9,161.85,161.87,2015800003.0
2007-08-13 09:07:00,161.87,161.885,161.8,161.8,2015800003.0
2007-08-13 09:08:00,161.83,161.83,161.55,161.55,1884600004.0
2007-08-13 09:09:00,161.56,161.63,161.54,161.63,1884600004.0
2007-08-13 09:10:00,161.62,161.64,161.55,161.55,1884600004.0
2007-08-13 09:11:00,161.54,161.54,161.31,161.31,1884600004.0
2007-08-13 09:12:00,161.32,161.36,161.27,161.35,1884600004.0
2007-08-13 09:13:00,161.37,161.37,161.32,161.33,1884600004.0
2007-08-13 09:14:00,161.34,161.4,161.31,161.38,1884600004.0
2007-08-13 09:15:00,161.37,161.48,161.37,161.47,1884600004.0
2007-08-13 09:16:00,161.46,161.5,161.46,161.5,1884600004.0
2007-08-13 09:17:00,161.49,161.51,161.43,161.45,1884600004.0
2007-08-13 09:18:00,161.43,161.48,161.43,161.45,1884600004.0
2007-08-13 09:19:00,161.46,161.47,161.43,161.47,1884600004.0
2007-08-13 09:20:00,161.48,161.48,161.45,161.47,1884600004.0
2007-08-13 09:21:00,161.48,161.48,161.36,161.36,1884600004.0
2007-08-13 09:22:00,161.35,161.36,161.3,161.35,1884600004.0
2007-08-13 09:23:00,161.36,161.38,161.33,161.34,1884600004.0
2007-08-13 09:24:00,161.36,161.38,161.3,161.3,1884600004.0
2007-08-13 09:25:00,161.29,161.31,161.28,161.29,1884600004.0
2007-08-13 09:26:00,161.28,161.3,161.28,161.29,1884600004.0
2007-08-13 09:27:00,161.31,161.32,161.29,161.29,1884600004.0
2007-08-13 09:28:00,161.27,161.4,161.25,161.36,1884600004.0
2007-08-13 09:29:00,161.35,161.36,161.31,161.34,1884600004.0
2007-08-13 09:30:00,161.33,161.41,161.33,161.37,1884600004.0
2007-08-13 09:31:00,161.36,161.38,161.33,161.37,1884600004.0
2007-08-13 09:32:00,161.36,161.48,161.35,161.48,1884600004.0
2007-08-13 09:33:00,161.47,161.47,161.39,161.41,1884600004.0
2007-08-13 09:34:00,161.42,161.43,161.39,161.42,1884600004.0
2007-08-13 09:35:00,161.43,161.43,161.4,161.4,1884600004.0
2007-08-13 09:36:00,161.42,161.43,161.39,161.41,1884600004.0
2007-08-13 09:37:00,161.4,161.44,161.39,161.44,1884600004.0
2007-08-13 09:38:00,161.43,161.53,161.43,161.51,1884600004.0
2007-08-13 09:39:00,161.51,161.51,161.46,161.46,1884600004.0
2007-08-13 09:40:00,161.47,161.5,161.47,161.48,2013099991.0
2007-08-13 09:41:00,161.47,161.48,161.45,161.46,2013099991.0
2007-08-13 09:42:00,161.46,161.49,161.45,161.485,2013099991.0
2007-08-13 09:43:00,161.485,161.53,161.48,161.53,1839200002.0
2007-08-13 09:44:00,161.52,161.56,161.52,161.56,1715900006.0
2007-08-13 09:45:00,161.57,161.57,161.54,161.55,1715900006.0
2007-08-13 09:46:00,161.54,161.54,161.48,161.5,1535200011.0
2007-08-13 09:47:00,161.51,161.56,161.49,161.56,1535200011.0
2007-08-13 09:48:00,161.55,161.57,161.54,161.57,1535200011.0
2007-08-13 09:49:00,161.58,161.59,161.56,161.57,1535200011.0
2007-08-13 09:50:00,161.58,161.58,161.53,161.55,1535200011.0
2007-08-13 09:51:00,161.54,161.58,161.53,161.55,1535200011.0
2007-08-13 09:52:00,161.54,161.57,161.54,161.54,1535200011.0
2007-08-13 09:53:00,161.55,161.55,161.53,161.54,1535200011.0
2007-08-13 09:54:00,161.54,161.565,161.535,161.565,1535200011.0
2007-08-13 09:55:00,161.565,161.6,161.555,161.6,2115400006.0
2007-08-13 09:56:00,161.6,161.63,161.59,161.6,1836499995.0
2007-08-13 09:57:00,161.61,161.64,161.6,161.61,1836499995.0
2007-08-13 09:58:00,161.62,161.68,161.62,161.68,1836499995.0
2007-08-13 09:59:00,161.67,161.71,161.65,161.65,1836499995.0
2007-08-13 10:00:00,161.64,161.7,161.62,161.69,1836499995.0
2007-08-13 10:01:00,161.7,161.7,161.65,161.7,1836499995.0
2007-08-13 10:02:00,161.71,161.72,161.69,161.7,1836499995.0
2007-08-13 10:03:00,161.69,161.7,161.63,161.65,1836499995.0
2007-08-13 10:04:00,161.66,161.66,161.63,161.65,1836499995.0
2007-08-13 10:05:00,161.65,161.67,161.65,161.66,1836499995.0
2007-08-13 10:06:00,161.65,161.66,161.63,161.63,1372399998.0
2007-08-13 10:07:00,161.62,161.62,161.56,161.57,1372399998.0
2007-08-13 10:08:00,161.565,161.58,161.55,161.58,1372399998.0
2007-08-13 10:09:00,161.56,161.57,161.55,161.55,897300012.0
2007-08-13 10:10:00,161.55,161.58,161.54,161.56,897300012.0
2007-08-13 10:11:00,161.57,161.65,161.57,161.65,1888900006.0
2007-08-13 10:12:00,161.64,161.65,161.63,161.63,1888900006.0
2007-08-13 10:13:00,161.64,161.69,161.63,161.67,1888900006.0
2007-08-13 10:14:00,161.66,161.68,161.64,161.68,1888900006.0
2007-08-13 10:15:00,161.67,161.71,161.67,161.69,1888900006.0
2007-08-13 10:16:00,161.7,161.72,161.69,161.69,1888900006.0
2007-08-13 10:17:00,161.68,161.71,161.67,161.7,1888900006.0
2007-08-13 10:18:00,161.72,161.72,161.69,161.69,1888900006.0
2007-08-13 10:19:00,161.68,161.68,161.59,161.59,1888900006.0
2007-08-13 10:20:00,161.58,161.58,161.53,161.54,1888900006.0
2007-08-13 10:21:00,161.53,161.56,161.53,161.55,1888900006.0
2007-08-13 10:22:00,161.56,161.56,161.5,161.5,1888900006.0
2007-08-13 10:23:00,161.51,161.51,161.46,161.47,223500001.0
2007-08-13 10:24:00,161.475,161.485,161.46,161.485,223500001.0
2007-08-13 10:25:00,161.485,161.51,161.48,161.48,1076500001.0
2007-08-13 10:26:00,161.48,161.55,161.475,161.54,1648900003.0
2007-08-13 10:27:00,161.54,161.56,161.52,161.53,1580000005.0
2007-08-13 10:28:00,161.53,161.53,161.5,161.52,1580000005.0
2007-08-13 10:29:00,161.52,161.52,161.46,161.47,2002800003.0
2007-08-13 10:30:00,161.47,161.47,161.44,161.44,2086900016.0
2007-08-13 10:31:00,161.45,161.48,161.45,161.47,2086900016.0
2007-08-13 10:32:00,161.465,161.5,161.46,161.5,2086900016.0
2007-08-13 10:33:00,161.49,161.5,161.47,161.5,1371399993.0
2007-08-13 10:34:00,161.5,161.5,161.49,161.49,2085399999.0
2007-08-13 10:35:00,161.5,161.51,161.49,161.5,2085399999.0
2007-08-13 10:36:00,161.51,161.54,161.5,161.53,1782899998.0
2007-08-13 10:37:00,161.53,161.53,161.51,161.52,1782899998.0
2007-08-13 10:38:00,161.52,161.54,161.48,161.48,2145699997.0
2007-08-13 10:39:00,161.48,161.5,161.475,161.48,1122699996.0
2007-08-13 10:40:00,161.49,161.49,161.47,161.49,1760800018.0
2007-08-13 10:41:00,161.49,161.49,161.485,161.485,641600001.0
2007-08-13 10:42:00,161.5,161.52,161.49,161.5,1116200003.0
2007-08-13 10:43:00,161.5,161.52,161.5,161.515,1116200003.0
2007-08-13 10:44:00,161.52,161.54,161.51,161.515,1034499986.0
2007-08-13 10:45:00,161.51,161.56,161.51,161.54,1418900004.0
2007-08-13 10:46:00,161.55,161.55,161.53,161.53,1418900004.0
2007-08-13 10:47:00,161.53,161.57,161.53,161.57,1418900004.0
2007-08-13 10:48:00,161.56,161.57,161.54,161.54,1679000015.0
2007-08-13 10:49:00,161.52,161.52,161.5,161.51,280800001.0
2007-08-13 10:50:00,161.52,161.52,161.505,161.52,280800001.0
2007-08-13 10:51:00,161.51,161.525,161.51,161.52,88800001.0
2007-08-13 10:52:00,161.52,161.53,161.51,161.53,951000007.0
2007-08-13 10:53:00,161.53,161.54,161.52,161.54,1649599988.0
2007-08-13 10:54:00,161.54,161.54,161.52,161.52,772999997.0
2007-08-13 10:55:00,161.52,161.53,161.51,161.52,437700002.0
2007-08-13 10:56:00,161.51,161.53,161.51,161.53,437700002.0
2007-08-13 10:57:00,161.53,161.54,161.5,161.5,1808000004.0
2007-08-13 10:58:00,161.5,161.51,161.45,161.45,2063399999.0
2007-08-13 10:59:00,161.46,161.49,161.44,161.47,1008099994.0
2007-08-13 11:00:00,161.46,161.47,161.33,161.34,1008099994.0
2007-08-13 11:01:00,161.33,161.34,161.3,161.34,1008099994.0
2007-08-13 11:02:00,161.35,161.38,161.32,161.32,1008099994.0
2007-08-13 11:03:00,161.31,161.33,161.28,161.31,1008099994.0
2007-08-13 11:04:00,161.32,161.37,161.32,161.37,1008099994.0
2007-08-13 11:05:00,161.38,161.38,161.35,161.35,1008099994.0
2007-08-13 11:06:00,161.36,161.38,161.34,161.37,1008099994.0
2007-08-13 11:07:00,161.38,161.38,161.365,161.38,1008099994.0
2007-08-13 11:08:00,161.4,161.42,161.38,161.39,1825399997.0
2007-08-13 11:09:00,161.39,161.43,161.39,161.41,1825399997.0
2007-08-13 11:10:00,161.41,161.46,161.41,161.43,1485099987.0
2007-08-13 11:11:00,161.44,161.44,161.4,161.4,1485099987.0
2007-08-13 11:12:00,161.41,161.42,161.38,161.4,1485099987.0
2007-08-13 11:13:00,161.41,161.41,161.35,161.36,1485099987.0
2007-08-13 11:14:00,161.35,161.35,161.3,161.3,1485099987.0
2007-08-13 11:15:00,161.29,161.3,161.255,161.3,1485099987.0
2007-08-13 11:16:00,161.29,161.3,161.27,161.28,1794299982.0
2007-08-13 11:17:00,161.27,161.28,161.26,161.28,1794299982.0
2007-08-13 11:18:00,161.27,161.33,161.26,161.29,1794299982.0
2007-08-13 11:19:00,161.3,161.34,161.3,161.32,1794299982.0
2007-08-13 11:20:00,161.31,161.38,161.3,161.38,1794299982.0
2007-08-13 11:21:00,161.37,161.39,161.36,161.37,1794299982.0
2007-08-13 11:22:00,161.36,161.36,161.35,161.35,1794299982.0
2007-08-13 11:23:00,161.36,161.4,161.35,161.4,22400000.0
2007-08-13 11:24:00,161.39,161.46,161.38,161.46,22400000.0
2007-08-13 11:25:00,161.47,161.48,161.42,161.42,22400000.0
2007-08-13 11:26:00,161.44,161.44,161.44,161.44,22400000.0
2007-08-13 11:27:00,161.44,161.44,161.44,161.44,800000.0
2007-08-13 11:28:00,161.45,161.46,161.435,161.46,302800000.0
2007-08-13 11:29:00,161.45,161.47,161.41,161.42,1449599988.0
2007-08-13 11:30:00,161.42,161.43,161.37,161.39,1449599988.0
2007-08-13 11:31:00,161.39,161.395,161.37,161.375,2050800004.0
2007-08-13 11:32:00,161.37,161.37,161.31,161.31,804300004.0
2007-08-13 11:33:00,161.32,161.32,161.29,161.29,804300004.0
2007-08-13 11:34:00,161.3,161.33,161.29,161.32,804300004.0
2007-08-13 11:35:00,161.31,161.32,161.3,161.305,804300004.0
2007-08-13 11:36:00,161.31,161.31,161.31,161.31,23100000.0
2007-08-13 11:37:00,161.31,161.31,161.31,161.31,19900000.0
2007-08-13 11:38:00,161.305,161.305,161.305,161.305,6400000.0
2007-08-13 11:39:00,161.2,161.2,161.1,161.11,1480899998.0
2007-08-13 11:40:00,161.1,161.11,161.01,161.03,1480899998.0
2007-08-13 11:41:00,161.04,161.13,161.04,161.1,1480899998.0
2007-08-13 11:42:00,161.11,161.13,161.1,161.13,1480899998.0
2007-08-13 11:43:00,161.14,161.18,161.07,161.07,1480899998.0
2007-08-13 11:44:00,161.08,161.12,161.01,161.01,1480899998.0
2007-08-13 11:45:00,161.02,161.02,160.86,160.88,1480899998.0
2007-08-13 11:46:00,160.89,160.96,160.87,160.94,1480899998.0
2007-08-13 11:47:00,160.93,160.93,160.89,160.93,1480899998.0
2007-08-13 11:48:00,160.93,160.93,160.9,160.93,1480899998.0
2007-08-13 11:49:00,160.92,160.96,160.92,160.94,1741899987.0
2007-08-13 11:50:00,160.95,160.95,160.85,160.86,1741899987.0
2007-08-13 11:51:00,160.85,160.85,160.82,160.82,1741899987.0
2007-08-13 11:52:00,160.83,160.86,160.81,160.85,1741899987.0
2007-08-13 11:53:00,160.86,160.86,160.72,160.76,1741899987.0
2007-08-13 11:54:00,160.75,160.79,160.74,160.79,1741899987.0
2007-08-13 11:55:00,160.77,160.84,160.75,160.84,1741899987.0
2007-08-13 11:56:00,160.85,160.93,160.85,160.9,1741899987.0
2007-08-13 11:57:00,160.91,160.93,160.86,160.89,1741899987.0
2007-08-13 11:58:00,160.88,160.89,160.85,160.87,1741899987.0
2007-08-13 11:59:00,160.88,160.88,160.85,160.87,1741899987.0
2007-08-13 12:00:00,160.88,160.88,160.85,160.88,1741899987.0
2007-08-13 12:01:00,160.89,160.92,160.89,160.9,1741899987.0
2007-08-13 12:02:00,160.89,160.9,160.84,160.86,1741899987.0
2007-08-13 12:03:00,160.87,160.89,160.85,160.86,1741899987.0
2007-08-13 12:04:00,160.87,160.91,160.87,160.91,1741899987.0
2007-08-13 12:05:00,160.9,160.94,160.9,160.93,1741899987.0
2007-08-13 12:06:00,160.93,160.96,160.92,160.93,1951599991.0
2007-08-13 12:07:00,160.95,160.95,160.88,160.91,2083100006.0
2007-08-13 12:08:00,160.92,160.93,160.91,160.91,2083100006.0
2007-08-13 12:09:00,160.9,160.9,160.81,160.82,2083100006.0
2007-08-13 12:10:00,160.81,160.83,160.75,160.79,2083100006.0
2007-08-13 12:11:00,160.78,160.81,160.75,160.78,2083100006.0
2007-08-13 12:12:00,160.77,160.77,160.67,160.67,2083100006.0
2007-08-13 12:13:00,160.69,160.7,160.62,160.68,2083100006.0
2007-08-13 12:14:00,160.67,160.68,160.63,160.63,2083100006.0
2007-08-13 12:15:00,160.62,160.66,160.59,160.61,2083100006.0
2007-08-13 12:16:00,160.62,160.74,160.62,160.69,2083100006.0
2007-08-13 12:17:00,160.68,160.73,160.68,160.69,2083100006.0
2007-08-13 12:18:00,160.71,160.75,160.7,160.75,2083100006.0
2007-08-13 12:19:00,160.74,160.81,160.74,160.81,2083100006.0
2007-08-13 12:20:00,160.82,160.82,160.79,160.81,2083100006.0
2007-08-13 12:21:00,160.82,160.84,160.82,160.83,2083100006.0
2007-08-13 12:22:00,160.84,160.87,160.82,160.86,2083100006.0
2007-08-13 12:23:00,160.87,160.93,160.86,160.92,2083100006.0
2007-08-13 12:24:00,160.91,160.91,160.86,160.87,2083100006.0
2007-08-13 12:25:00,160.85,160.85,160.8,160.83,2083100006.0
2007-08-13 12:26:00,160.84,160.88,160.84,160.87,2083100006.0
2007-08-13 12:27:00,160.88,160.91,160.87,160.91,2083100006.0
2007-08-13 12:28:00,160.9,160.93,160.9,160.91,2083100006.0
2007-08-13 12:29:00,160.92,160.96,160.9,160.95,2083100006.0
2007-08-13 12:30:00,160.96,161.0,160.95,160.97,2083100006.0
2007-08-13 12:31:00,160.97,160.97,160.95,160.97,2083100006.0
2007-08-13 12:32:00,160.96,160.96,160.94,160.94,1124600008.0
2007-08-13 12:33:00,160.92,160.92,160.9,160.91,1124600008.0
2007-08-13 12:34:00,160.91,160.915,160.9,160.91,1997100019.0
2007-08-13 12:35:00,160.91,160.94,160.91,160.93,1523599984.0
2007-08-13 12:36:00,160.93,160.96,160.925,160.95,1765500019.0
2007-08-13 12:37:00,160.94,160.96,160.91,160.91,1160099998.0
2007-08-13 12:38:00,160.9,160.9,160.85,160.88,1160099998.0
2007-08-13 12:39:00,160.89,160.91,160.89,160.89,1160099998.0
2007-08-13 12:40:00,160.88,160.92,160.88,160.89,1160099998.0
2007-08-13 12:41:00,160.89,160.96,160.885,160.96,1160099998.0
2007-08-13 12:42:00,160.95,160.98,160.92,160.94,675499997.0
2007-08-13 12:43:00,160.93,160.94,160.93,160.94,675499997.0
2007-08-13 12:44:00,160.93,160.94,160.92,160.92,675499997.0
2007-08-13 12:45:00,160.92,160.96,160.92,160.96,675499997.0
2007-08-13 12:46:00,160.95,160.96,160.92,160.92,2035100002.0
2007-08-13 12:47:00,160.91,160.93,160.91,160.92,2035100002.0
2007-08-13 12:48:00,160.93,160.93,160.88,160.88,2035100002.0
2007-08-13 12:49:00,160.9,160.94,160.9,160.93,2035100002.0
2007-08-13 12:50:00,160.92,160.92,160.89,160.9,2035100002.0
2007-08-13 12:51:00,160.89,160.9,160.89,160.89,2035100002.0
2007-08-13 12:52:00,160.9,160.92,160.88,160.92,2035100002.0
2007-08-13 12:53:00,160.92,160.93,160.9,160.91,2035100002.0
2007-08-13 12:54:00,160.92,160.92,160.89,160.9,954499999.0
2007-08-13 12:55:00,160.89,160.9,160.89,160.89,1562000002.0
2007-08-13 12:56:00,160.89,160.94,160.89,160.94,2030799995.0
2007-08-13 12:57:00,160.93,160.96,160.92,160.96,1036700009.0
2007-08-13 12:58:00,160.95,160.95,160.92,160.92,1036700009.0
2007-08-13 12:59:00,160.93,160.93,160.89,160.89,1036700009.0
2007-08-13 13:00:00,160.91,160.92,160.9,160.91,1036700009.0
2007-08-13 13:01:00,160.9,160.91,160.86,160.86,1036700009.0
2007-08-13 13:02:00,160.87,160.92,160.84,160.91,1036700009.0
2007-08-13 13:03:00,160.92,160.97,160.91,160.97,1036700009.0
2007-08-13 13:04:00,160.96,161.06,160.94,161.04,1036700009.0
2007-08-13 13:05:00,161.05,161.15,161.03,161.15,1036700009.0
2007-08-13 13:06:00,161.14,161.14,161.01,161.01,1036700009.0
2007-08-13 13:07:00,161.0,161.03,160.93,160.98,1036700009.0
2007-08-13 13:08:00,160.97,160.99,160.93,160.99,1036700009.0
2007-08-13 13:09:00,161.0,161.0,160.96,160.97,1036700009.0
2007-08-13 13:10:00,160.98,161.13,160.98,161.1,1036700009.0
2007-08-13 13:11:00,161.09,161.13,161.05,161.13,1036700009.0
2007-08-13 13:12:00,161.12,161.12,161.08,161.1,1036700009.0
2007-08-13 13:13:00,161.09,161.1,161.06,161.07,1036700009.0
2007-08-13 13:14:00,161.06,161.15,161.02,161.15,1036700009.0
2007-08-13 13:15:00,161.16,161.16,161.1,161.1,1036700009.0
2007-08-13 13:16:00,161.09,161.1,161.06,161.06,1036700009.0
2007-08-13 13:17:00,161.065,161.08,161.05,161.07,1036700009.0
2007-08-13 13:18:00,161.08,161.08,161.06,161.08,1736199982.0
2007-08-13 13:19:00,161.08,161.11,161.06,161.11,1736199982.0
2007-08-13 13:21:00,161.125,161.15,161.125,161.14,896399987.0
2007-08-13 13:22:00,161.14,161.18,161.14,161.17,1539499999.0
2007-08-13 13:24:00,161.35,161.35,161.31,161.33,1539499999.0
2007-08-13 13:25:00,161.34,161.38,161.34,161.37,1539499999.0
2007-08-13 13:26:00,161.36,161.43,161.36,161.38,1539499999.0
2007-08-13 13:27:00,161.4,161.4,161.33,161.34,1539499999.0
2007-08-13 13:28:00,161.35,161.35,161.29,161.29,1539499999.0
2007-08-13 13:29:00,161.28,161.29,161.25,161.26,1539499999.0
2007-08-13 13:30:00,161.25,161.26,161.17,161.22,1539499999.0
2007-08-13 13:31:00,161.21,161.22,161.17,161.17,1539499999.0
2007-08-13 13:32:00,161.18,161.26,161.17,161.26,1539499999.0
2007-08-13 13:33:00,161.27,161.31,161.21,161.21,1539499999.0
2007-08-13 13:34:00,161.19,161.25,161.19,161.24,1539499999.0
2007-08-13 13:35:00,161.25,161.27,161.21,161.23,1539499999.0
2007-08-13 13:36:00,161.24,161.27,161.24,161.27,1539499999.0
2007-08-13 13:37:00,161.26,161.26,161.22,161.22,847600002.0
2007-08-13 13:38:00,161.22,161.23,161.21,161.22,847600002.0
2007-08-13 13:39:00,161.21,161.24,161.21,161.22,1457499982.0
2007-08-13 13:40:00,161.22,161.22,161.19,161.22,1457499982.0
2007-08-13 13:41:00,161.21,161.22,161.17,161.17,1770499995.0
2007-08-13 13:42:00,161.18,161.2,161.17,161.18,1770499995.0
2007-08-13 13:43:00,161.19,161.23,161.19,161.225,1770499995.0
2007-08-13 13:44:00,161.23,161.25,161.22,161.23,1110900000.0
2007-08-13 13:45:00,161.23,161.24,161.2,161.21,1891300015.0
2007-08-13 13:46:00,161.21,161.21,161.19,161.19,1862200001.0
2007-08-13 13:47:00,161.18,161.2,161.15,161.15,1862200001.0
2007-08-13 13:48:00,161.16,161.2,161.15,161.2,1862200001.0
2007-08-13 13:49:00,161.2,161.21,161.18,161.19,1862200001.0
2007-08-13 13:50:00,161.2,161.25,161.2,161.22,2106799981.0
2007-08-13 13:51:00,161.24,161.28,161.23,161.26,2106799981.0
2007-08-13 13:52:00,161.26,161.27,161.23,161.23,1219800009.0
2007-08-13 13:53:00,161.24,161.25,161.23,161.245,1693599991.0
2007-08-13 13:54:00,161.245,161.25,161.22,161.23,1145500002.0
2007-08-13 13:55:00,161.235,161.25,161.23,161.24,2067900020.0
2007-08-13 13:56:00,161.23,161.25,161.23,161.25,1954099975.0
2007-08-13 13:57:00,161.24,161.25,161.23,161.24,1954099975.0
2007-08-13 13:58:00,161.24,161.25,161.22,161.225,1954099975.0
2007-08-13 13:59:00,161.23,161.24,161.22,161.23,1697199985.0
2007-08-13 14:00:00,161.24,161.25,161.22,161.22,821600009.0
2007-08-13 14:01:00,161.24,161.25,161.23,161.25,821600009.0
2007-08-13 14:02:00,161.26,161.26,161.25,161.25,821600009.0
2007-08-13 14:03:00,161.25,161.26,161.23,161.24,1849900031.0
2007-08-13 14:04:00,161.25,161.25,161.24,161.25,957599979.0
2007-08-13 14:05:00,161.245,161.27,161.245,161.27,957599979.0
2007-08-13 14:06:00,161.28,161.29,161.28,161.29,1752999998.0
2007-08-13 14:07:00,161.3,161.36,161.29,161.34,1752999998.0
2007-08-13 14:08:00,161.33,161.44,161.33,161.44,1752999998.0
2007-08-13 14:09:00,161.42,161.52,161.42,161.5,1752999998.0
2007-08-13 14:10:00,161.51,161.52,161.45,161.48,1752999998.0
2007-08-13 14:11:00,161.49,161.49,161.46,161.47,1752999998.0
2007-08-13 14:12:00,161.46,161.46,161.44,161.44,1752999998.0
2007-08-13 14:13:00,161.41,161.43,161.37,161.38,1752999998.0
2007-08-13 14:14:00,161.37,161.44,161.37,161.44,1752999998.0
2007-08-13 14:15:00,161.45,161.5,161.4,161.4,1752999998.0
2007-08-13 14:16:00,161.41,161.43,161.4,161.4,1752999998.0
2007-08-13 14:17:00,161.41,161.44,161.4,161.42,1752999998.0
2007-08-13 14:18:00,161.41,161.46,161.4,161.44,1752999998.0
2007-08-13 14:19:00,161.45,161.51,161.38,161.49,1752999998.0
2007-08-13 14:20:00,161.48,161.52,161.47,161.5,1752999998.0
2007-08-13 14:21:00,161.51,161.52,161.43,161.44,1752999998.0
2007-08-13 14:22:00,161.45,161.48,161.44,161.48,1752999998.0
2007-08-13 14:23:00,161.47,161.47,161.43,161.44,1752999998.0
2007-08-13 14:24:00,161.45,161.46,161.44,161.46,1752999998.0
2007-08-13 14:25:00,161.45,161.46,161.39,161.41,1752999998.0
2007-08-13 14:26:00,161.4,161.4,161.37,161.37,1752999998.0
2007-08-13 14:27:00,161.36,161.36,161.34,161.34,1752999998.0
2007-08-13 14:28:00,161.36,161.37,161.34,161.35,1752999998.0
2007-08-13 14:29:00,161.36,161.39,161.34,161.36,1752999998.0
2007-08-13 14:30:00,161.35,161.46,161.34,161.46,1752999998.0
2007-08-13 14:31:00,161.47,161.61,161.47,161.58,1752999998.0
2007-08-13 14:32:00,161.59,161.65,161.59,161.64,1752999998.0
2007-08-13 14:33:00,161.65,161.73,161.65,161.73,1752999998.0
2007-08-13 14:34:00,161.74,161.75,161.66,161.67,1752999998.0
2007-08-13 14:35:00,161.66,161.68,161.63,161.65,1752999998.0
2007-08-13 14:36:00,161.64,161.64,161.56,161.59,1752999998.0
2007-08-13 14:37:00,161.58,161.58,161.54,161.55,1752999998.0
2007-08-13 14:38:00,161.54,161.54,161.48,161.49,1752999998.0
2007-08-13 14:39:00,161.5,161.5,161.46,161.46,1752999998.0
2007-08-13 14:40:00,161.47,161.48,161.44,161.44,1752999998.0
2007-08-13 14:41:00,161.45,161.58,161.44,161.57,1752999998.0
2007-08-13 14:42:00,161.56,161.57,161.51,161.51,1752999998.0
2007-08-13 14:43:00,161.5,161.56,161.48,161.56,1752999998.0
2007-08-13 14:44:00,161.55,161.55,161.51,161.53,1752999998.0
2007-08-13 14:45:00,161.54,161.56,161.53,161.54,1752999998.0
2007-08-13 14:46:00,161.53,161.55,161.52,161.53,1752999998.0
2007-08-13 14:47:00,161.52,161.56,161.5,161.56,1752999998.0
2007-08-13 14:48:00,161.57,161.66,161.56,161.66,1752999998.0
2007-08-13 14:49:00,161.65,161.66,161.63,161.64,1752999998.0
2007-08-13 14:50:00,161.63,161.63,161.6,161.6,1752999998.0
2007-08-13 14:51:00,161.61,161.62,161.6,161.6,1752999998.0
2007-08-13 14:52:00,161.58,161.63,161.56,161.63,1752999998.0
2007-08-13 14:53:00,161.63,161.64,161.62,161.62,1752999998.0
2007-08-13 14:54:00,161.63,161.63,161.62,161.63,2016899986.0
2007-08-13 14:55:00,161.61,161.61,161.56,161.58,2016899986.0
2007-08-13 14:56:00,161.59,161.59,161.56,161.59,2016899986.0
2007-08-13 14:57:00,161.61,161.67,161.61,161.63,2016899986.0
2007-08-13 14:58:00,161.65,161.65,161.63,161.63,2016899986.0
2007-08-13 14:59:00,161.64,161.67,161.61,161.65,2016899986.0
2007-08-13 15:00:00,161.66,161.66,161.63,161.63,2016899986.0
2007-08-13 15:01:00,161.62,161.64,161.62,161.64,2016899986.0
2007-08-13 15:02:00,161.63,161.71,161.63,161.7,2016899986.0
2007-08-13 15:03:00,161.69,161.79,161.69,161.79,2016899986.0
2007-08-13 15:04:00,161.78,161.85,161.78,161.79,2016899986.0
2007-08-13 15:05:00,161.8,161.81,161.73,161.74,2016899986.0
2007-08-13 15:06:00,161.73,161.75,161.72,161.75,2016899986.0
2007-08-13 15:07:00,161.77,161.8,161.76,161.76,2016899986.0
2007-08-13 15:08:00,161.77,161.78,161.75,161.76,2016899986.0
2007-08-13 15:09:00,161.75,161.78,161.73,161.73,2016899986.0
2007-08-13 15:10:00,161.72,161.77,161.7,161.76,2016899986.0
2007-08-13 15:11:00,161.75,161.77,161.75,161.77,2016899986.0
2007-08-13 15:12:00,161.76,161.82,161.76,161.78,2016899986.0
2007-08-13 15:13:00,161.77,161.77,161.72,161.75,2016899986.0
2007-08-13 15:14:00,161.76,161.78,161.74,161.77,2016899986.0
2007-08-13 15:15:00,161.78,161.79,161.75,161.78,2016899986.0
2007-08-13 15:16:00,161.77,161.83,161.76,161.81,2016899986.0
2007-08-13 15:17:00,161.82,161.82,161.78,161.79,2016899986.0
2007-08-13 15:18:00,161.78,161.79,161.75,161.775,2016899986.0
2007-08-13 15:19:00,161.77,161.8,161.77,161.79,1918500009.0
2007-08-13 15:20:00,161.8,161.8,161.77,161.78,1918500009.0
2007-08-13 15:21:00,161.79,161.79,161.77,161.78,1900700008.0
2007-08-13 15:22:00,161.77,161.77,161.72,161.73,1900700008.0
2007-08-13 15:23:00,161.74,161.74,161.68,161.69,1900700008.0
2007-08-13 15:24:00,161.7,161.71,161.67,161.67,1900700008.0
2007-08-13 15:25:00,161.68,161.69,161.66,161.67,1900700008.0
2007-08-13 15:26:00,161.68,161.69,161.68,161.69,1900700008.0
2007-08-13 15:27:00,161.7,161.71,161.64,161.67,1900700008.0
2007-08-13 15:28:00,161.69,161.69,161.66,161.68,1900700008.0
2007-08-13 15:29:00,161.67,161.69,161.65,161.65,1900700008.0
2007-08-13 15:30:00,161.66,161.73,161.66,161.72,1900700008.0
2007-08-13 15:31:00,161.71,161.78,161.69,161.78,1900700008.0
2007-08-13 15:32:00,161.77,161.77,161.73,161.75,1900700008.0
2007-08-13 15:33:00,161.74,161.75,161.65,161.65,1900700008.0
2007-08-13 15:34:00,161.64,161.66,161.59,161.6,1900700008.0
2007-08-13 15:35:00,161.61,161.61,161.56,161.56,1900700008.0
2007-08-13 15:36:00,161.57,161.61,161.56,161.59,1900700008.0
2007-08-13 15:37:00,161.6,161.61,161.51,161.51,1900700008.0
2007-08-13 15:38:00,161.5,161.53,161.5,161.51,1900700008.0
2007-08-13 15:39:00,161.5,161.51,161.45,161.48,1900700008.0
2007-08-13 15:40:00,161.49,161.53,161.48,161.5,1900700008.0
2007-08-13 15:41:00,161.49,161.5,161.47,161.47,1900700008.0
2007-08-13 15:42:00,161.48,161.5,161.46,161.47,1900700008.0
2007-08-13 15:43:00,161.48,161.51,161.48,161.49,1900700008.0
2007-08-13 15:44:00,161.48,161.5,161.47,161.48,1900700008.0
2007-08-13 15:45:00,161.49,161.56,161.49,161.54,1900700008.0
2007-08-13 15:46:00,161.56,161.57,161.51,161.55,1900700008.0
2007-08-13 15:47:00,161.54,161.54,161.46,161.48,1900700008.0
2007-08-13 15:48:00,161.49,161.5,161.45,161.48,1900700008.0
2007-08-13 15:49:00,161.47,161.47,161.44,161.45,1900700008.0
2007-08-13 15:50:00,161.43,161.49,161.43,161.47,1900700008.0
2007-08-13 15:51:00,161.46,161.46,161.36,161.36,1900700008.0
2007-08-13 15:52:00,161.35,161.38,161.34,161.37,1900700008.0
2007-08-13 15:53:00,161.38,161.41,161.36,161.36,1900700008.0
2007-08-13 15:54:00,161.35,161.35,161.28,161.29,1900700008.0
2007-08-13 15:55:00,161.28,161.29,161.21,161.21,1900700008.0
2007-08-13 15:56:00,161.22,161.23,161.18,161.23,1900700008.0
2007-08-13 15:57:00,161.24,161.25,161.16,161.2,1900700008.0
2007-08-13 15:58:00,161.19,161.21,161.13,161.19,1900700008.0
2007-08-13 15:59:00,161.18,161.22,161.17,161.21,1900700008.0
2007-08-13 16:00:00,161.22,161.26,161.2,161.21,1900700008.0
2007-08-13 16:01:00,161.2,161.25,161.19,161.24,1900700008.0
2007-08-13 16:02:00,161.25,161.27,161.24,161.25,1900700008.0
2007-08-13 16:03:00,161.24,161.26,161.2,161.21,1900700008.0
2007-08-13 16:04:00,161.22,161.25,161.19,161.24,1900700008.0
2007-08-13 16:05:00,161.25,161.27,161.23,161.26,1900700008.0
2007-08-13 16:06:00,161.24,161.25,161.16,161.18,1900700008.0
2007-08-13 16:07:00,161.19,161.19,161.16,161.18,1900700008.0
2007-08-13 16:08:00,161.17,161.18,161.14,161.14,1900700008.0
2007-08-13 16:09:00,161.13,161.17,161.13,161.16,1900700008.0
2007-08-13 16:10:00,161.15,161.25,161.15,161.25,1900700008.0
2007-08-13 16:11:00,161.24,161.24,161.16,161.19,1900700008.0
2007-08-13 16:12:00,161.2,161.2,161.17,161.17,1900700008.0
2007-08-13 16:13:00,161.18,161.22,161.17,161.17,1900700008.0
2007-08-13 16:14:00,161.18,161.21,161.13,161.16,1900700008.0
2007-08-13 16:15:00,161.17,161.21,161.16,161.21,1900700008.0
2007-08-13 16:16:00,161.22,161.32,161.22,161.32,1900700008.0
2007-08-13 16:17:00,161.33,161.35,161.28,161.28,1900700008.0
2007-08-13 16:18:00,161.26,161.36,161.26,161.36,1900700008.0
2007-08-13 16:19:00,161.35,161.35,161.26,161.28,1900700008.0
2007-08-13 16:20:00,161.27,161.31,161.26,161.31,1900700008.0
2007-08-13 16:21:00,161.3,161.31,161.26,161.3,1900700008.0
2007-08-13 16:22:00,161.29,161.35,161.26,161.32,1900700008.0
2007-08-13 16:23:00,161.34,161.35,161.25,161.29,1900700008.0
2007-08-13 16:24:00,161.28,161.3,161.25,161.29,1900700008.0
2007-08-13 16:25:00,161.28,161.34,161.28,161.33,1900700008.0
2007-08-13 16:26:00,161.34,161.36,161.3,161.35,1900700008.0
2007-08-13 16:27:00,161.34,161.35,161.28,161.3,1900700008.0
2007-08-13 16:28:00,161.31,161.35,161.31,161.34,1900700008.0
2007-08-13 16:29:00,161.35,161.38,161.34,161.34,1900700008.0
2007-08-13 16:30:00,161.35,161.36,161.34,161.34,1900700008.0
2007-08-13 16:31:00,161.35,161.35,161.33,161.35,1900700008.0
2007-08-13 16:32:00,161.34,161.38,161.34,161.35,1900700008.0
2007-08-13 16:33:00,161.34,161.35,161.28,161.29,1900700008.0
2007-08-13 16:34:00,161.3,161.31,161.27,161.3,1900700008.0
2007-08-13 16:35:00,161.31,161.31,161.25,161.25,1900700008.0
2007-08-13 16:36:00,161.26,161.26,161.16,161.2,1900700008.0
2007-08-13 16:37:00,161.19,161.21,161.19,161.19,1900700008.0
2007-08-13 16:38:00,161.2,161.28,161.19,161.26,1900700008.0
2007-08-13 16:39:00,161.27,161.29,161.26,161.27,1900700008.0
2007-08-13 16:40:00,161.28,161.28,161.2,161.21,1900700008.0
2007-08-13 16:41:00,161.2,161.25,161.19,161.25,1900700008.0
2007-08-13 16:42:00,161.24,161.26,161.23,161.26,1900700008.0
2007-08-13 16:43:00,161.25,161.26,161.23,161.26,1900700008.0
2007-08-13 16:44:00,161.25,161.25,161.22,161.23,1900700008.0
2007-08-13 16:45:00,161.24,161.28,161.24,161.26,1900700008.0
2007-08-13 16:46:00,161.26,161.26,161.24,161.26,1900700008.0
2007-08-13 16:47:00,161.25,161.28,161.25,161.28,1717000001.0
2007-08-13 16:48:00,161.29,161.3,161.24,161.24,1717000001.0
2007-08-13 16:49:00,161.25,161.26,161.19,161.25,1717000001.0
2007-08-13 16:50:00,161.26,161.31,161.26,161.26,1717000001.0
2007-08-13 16:51:00,161.27,161.27,161.23,161.24,1717000001.0
2007-08-13 16:52:00,161.23,161.24,161.19,161.2,1717000001.0
2007-08-13 16:53:00,161.19,161.19,161.16,161.18,1717000001.0
2007-08-13 16:54:00,161.17,161.17,161.11,161.11,1717000001.0
2007-08-13 16:55:00,161.1,161.1,161.04,161.06,1717000001.0
2007-08-13 16:56:00,161.05,161.1,161.04,161.06,1717000001.0
2007-08-13 16:57:00,161.07,161.1,161.06,161.09,1717000001.0
2007-08-13 16:58:00,161.11,161.12,161.07,161.11,1717000001.0
2007-08-13 16:59:00,161.12,161.15,161.12,161.14,1717000001.0
2007-08-13 17:00:00,161.15,161.19,161.13,161.17,1717000001.0
2007-08-13 17:01:00,161.18,161.18,161.13,161.15,1717000001.0
2007-08-13 17:02:00,161.16,161.19,161.16,161.18,1717000001.0
2007-08-13 17:03:00,161.19,161.19,161.15,161.16,1717000001.0
2007-08-13 17:04:00,161.15,161.17,161.15,161.15,1717000001.0
2007-08-13 17:05:00,161.14,161.14,161.07,161.09,1717000001.0
2007-08-13 17:06:00,161.08,161.1,161.06,161.07,1717000001.0
2007-08-13 17:07:00,161.06,161.06,161.0,161.0,1717000001.0
2007-08-13 17:08:00,160.99,161.03,160.96,161.03,1717000001.0
2007-08-13 17:09:00,161.04,161.05,160.98,161.0,1717000001.0
2007-08-13 17:10:00,160.99,161.05,160.99,161.05,1717000001.0
2007-08-13 17:11:00,161.06,161.08,161.06,161.06,1717000001.0
2007-08-13 17:12:00,161.07,161.1,161.06,161.1,1717000001.0
2007-08-13 17:13:00,161.11,161.16,161.06,161.16,1717000001.0
2007-08-13 17:14:00,161.15,161.21,161.15,161.15,1717000001.0
2007-08-13 17:15:00,161.14,161.21,161.13,161.19,1717000001.0
2007-08-13 17:16:00,161.18,161.19,161.16,161.16,1717000001.0
2007-08-13 17:17:00,161.17,161.19,161.16,161.17,1717000001.0
2007-08-13 17:18:00,161.16,161.2,161.16,161.17,1717000001.0
2007-08-13 17:19:00,161.16,161.17,161.12,161.14,1717000001.0
2007-08-13 17:20:00,161.13,161.18,161.12,161.17,1717000001.0
2007-08-13 17:21:00,161.16,161.19,161.15,161.18,1717000001.0
2007-08-13 17:22:00,161.19,161.25,161.19,161.24,1717000001.0
2007-08-13 17:23:00,161.25,161.26,161.23,161.24,1717000001.0
2007-08-13 17:24:00,161.25,161.29,161.25,161.27,1717000001.0
2007-08-13 17:25:00,161.28,161.28,161.25,161.28,1717000001.0
2007-08-13 17:26:00,161.29,161.29,161.25,161.26,1717000001.0
2007-08-13 17:27:00,161.25,161.29,161.23,161.29,1717000001.0
2007-08-13 17:28:00,161.3,161.3,161.23,161.25,1717000001.0
2007-08-13 17:29:00,161.24,161.32,161.24,161.32,1717000001.0
2007-08-13 17:30:00,161.33,161.38,161.3,161.37,1717000001.0
2007-08-13 17:31:00,161.36,161.43,161.36,161.42,1717000001.0
2007-08-13 17:32:00,161.43,161.5,161.43,161.5,1717000001.0
2007-08-13 17:33:00,161.51,161.6,161.48,161.57,1717000001.0
2007-08-13 17:34:00,161.56,161.57,161.48,161.48,1717000001.0
2007-08-13 17:35:00,161.47,161.47,161.43,161.43,1717000001.0
2007-08-13 17:36:00,161.42,161.43,161.37,161.37,1717000001.0
2007-08-13 17:37:00,161.36,161.44,161.36,161.43,1717000001.0
2007-08-13 17:38:00,161.43,161.45,161.41,161.44,1717000001.0
2007-08-13 17:39:00,161.43,161.44,161.38,161.4,1706799991.0
2007-08-13 17:40:00,161.39,161.4,161.36,161.36,1706799991.0
2007-08-13 17:41:00,161.35,161.38,161.35,161.36,1706799991.0
2007-08-13 17:42:00,161.36,161.4,161.36,161.37,1706799991.0
2007-08-13 17:43:00,161.37,161.37,161.36,161.36,1392399995.0
2007-08-13 17:44:00,161.36,161.36,161.31,161.31,1336700003.0
2007-08-13 17:45:00,161.32,161.36,161.32,161.32,1729999999.0
2007-08-13 17:46:00,161.33,161.38,161.33,161.35,1729999999.0
2007-08-13 17:47:00,161.34,161.36,161.3,161.31,1729999999.0
2007-08-13 17:48:00,161.3,161.31,161.3,161.31,1729999999.0
2007-08-13 17:49:00,161.3,161.32,161.3,161.3,1729999999.0
2007-08-13 17:50:00,161.31,161.34,161.31,161.32,1729999999.0
2007-08-13 17:51:00,161.33,161.33,161.3,161.32,1729999999.0
2007-08-13 17:52:00,161.33,161.36,161.32,161.35,1729999999.0
2007-08-13 17:53:00,161.35,161.36,161.34,161.36,1195399991.0
2007-08-13 17:54:00,161.36,161.41,161.36,161.385,826500000.0
2007-08-13 17:55:00,161.385,161.39,161.35,161.35,1622399986.0
2007-08-13 17:56:00,161.35,161.37,161.34,161.35,1404799995.0
2007-08-13 17:57:00,161.35,161.39,161.35,161.38,1404799995.0
2007-08-13 17:58:00,161.38,161.4,161.37,161.39,1886400003.0
2007-08-13 17:59:00,161.4,161.43,161.39,161.41,743099996.0
2007-08-13 18:00:00,161.4,161.41,161.4,161.41,743099996.0
2007-08-13 18:01:00,161.39,161.41,161.385,161.385,743099996.0
2007-08-13 18:02:00,161.385,161.4,161.37,161.385,2144099994.0
2007-08-13 18:03:00,161.38,161.4,161.37,161.39,1760400007.0
2007-08-13 18:04:00,161.39,161.45,161.385,161.44,1760400007.0
2007-08-13 18:05:00,161.43,161.43,161.38,161.4,1308300002.0
2007-08-13 18:06:00,161.41,161.43,161.4,161.42,1308300002.0
2007-08-13 18:07:00,161.41,161.42,161.4,161.41,1705099995.0
2007-08-13 18:08:00,161.42,161.44,161.4,161.44,1705099995.0
2007-08-13 18:09:00,161.44,161.44,161.4,161.42,1705099995.0
2007-08-13 18:10:00,161.41,161.44,161.41,161.42,1792199987.0
2007-08-13 18:11:00,161.42,161.42,161.37,161.38,1625200004.0
2007-08-13 18:12:00,161.38,161.39,161.37,161.37,1625200004.0
2007-08-13 18:13:00,161.37,161.37,161.34,161.37,2114299999.0
2007-08-13 18:14:00,161.37,161.37,161.335,161.34,1227199994.0
2007-08-13 18:15:00,161.34,161.34,161.32,161.33,1132999999.0
2007-08-13 18:16:00,161.31,161.34,161.31,161.32,314299992.0
2007-08-13 18:17:00,161.31,161.34,161.29,161.3,314299992.0
2007-08-13 18:18:00,161.3,161.3,161.29,161.29,314299992.0
2007-08-13 18:19:00,161.29,161.29,161.27,161.28,1066900000.0
2007-08-13 18:20:00,161.28,161.29,161.28,161.29,830199999.0
2007-08-13 18:21:00,161.28,161.29,161.25,161.25,1583699994.0
2007-08-13 18:22:00,161.26,161.27,161.245,161.25,1583699994.0
2007-08-13 18:23:00,161.25,161.25,161.24,161.25,1852700021.0
2007-08-13 18:24:00,161.24,161.24,161.21,161.22,1136699998.0
2007-08-13 18:25:00,161.23,161.24,161.22,161.24,1136699998.0
2007-08-13 18:26:00,161.24,161.24,161.21,161.22,1917300006.0
2007-08-13 18:27:00,161.24,161.26,161.23,161.25,770999999.0
2007-08-13 18:28:00,161.24,161.24,161.2,161.22,770999999.0
2007-08-13 18:29:00,161.22,161.24,161.215,161.23,770999999.0
2007-08-13 18:30:00,161.225,161.23,161.21,161.21,1411099997.0
2007-08-13 18:31:00,161.22,161.24,161.22,161.23,962600005.0
2007-08-13 18:32:00,161.24,161.24,161.22,161.24,1091200010.0
2007-08-13 18:33:00,161.24,161.24,161.2,161.21,1908300006.0
2007-08-13 18:34:00,161.21,161.22,161.21,161.22,1607600005.0
2007-08-13 18:35:00,161.22,161.24,161.22,161.23,1848000003.0
2007-08-13 18:36:00,161.23,161.23,161.21,161.23,1694199994.0
2007-08-13 18:37:00,161.23,161.27,161.23,161.265,1676700001.0
2007-08-13 18:38:00,161.265,161.295,161.25,161.25,1623599993.0
2007-08-13 18:39:00,161.25,161.26,161.24,161.25,1098599995.0
2007-08-13 18:40:00,161.26,161.26,161.235,161.24,1098599995.0
2007-08-13 18:41:00,161.24,161.25,161.24,161.25,1098099994.0
2007-08-13 18:42:00,161.25,161.27,161.25,161.25,1708800006.0
2007-08-13 18:43:00,161.25,161.25,161.22,161.23,1529300000.0
2007-08-13 18:44:00,161.22,161.23,161.19,161.21,1157799993.0
2007-08-13 18:45:00,161.21,161.23,161.21,161.22,1157799993.0
2007-08-13 18:46:00,161.22,161.22,161.19,161.19,1845899996.0
2007-08-13 18:47:00,161.185,161.19,161.165,161.18,1845899996.0
2007-08-13 18:48:00,161.18,161.18,161.1,161.11,1475099999.0
2007-08-13 18:49:00,161.12,161.18,161.12,161.16,1475099999.0
2007-08-13 18:50:00,161.17,161.21,161.16,161.2,1475099999.0
2007-08-13 18:51:00,161.2,161.21,161.18,161.185,700299998.0
2007-08-13 18:52:00,161.19,161.2,161.18,161.18,1570993915.0
2007-08-13 18:53:00,161.19,161.19,161.17,161.17,2096099994.0
2007-08-13 18:54:00,161.18,161.19,161.17,161.19,2096099994.0
2007-08-13 18:55:00,161.18,161.25,161.18,161.24,2096099994.0
2007-08-13 18:56:00,161.23,161.25,161.21,161.24,2096099994.0
2007-08-13 18:57:00,161.24,161.26,161.22,161.235,2096099994.0
2007-08-13 18:58:00,161.24,161.24,161.21,161.22,1521400005.0
2007-08-13 18:59:00,161.21,161.22,161.21,161.22,831100002.0
2007-08-13 19:00:00,161.23,161.27,161.23,161.27,831100002.0
2007-08-13 19:01:00,161.27,161.28,161.26,161.265,831100002.0
2007-08-13 19:02:00,161.28,161.34,161.27,161.33,1777999995.0
2007-08-13 19:03:00,161.34,161.34,161.28,161.31,1777999995.0
2007-08-13 19:04:00,161.31,161.31,161.26,161.27,1318200002.0
2007-08-13 19:05:00,161.25,161.28,161.22,161.23,1318200002.0
2007-08-13 19:06:00,161.225,161.24,161.22,161.23,1318200002.0
2007-08-13 19:07:00,161.23,161.255,161.23,161.23,1749599984.0
2007-08-13 19:08:00,161.23,161.26,161.23,161.26,1359800006.0
2007-08-13 19:09:00,161.26,161.27,161.24,161.24,1710952368.0
2007-08-13 19:10:00,161.24,161.24,161.225,161.23,603100000.0
2007-08-13 19:11:00,161.22,161.24,161.2,161.2,2019600002.0
2007-08-13 19:12:00,161.2,161.21,161.18,161.18,1849700000.0
2007-08-13 19:13:00,161.18,161.19,161.17,161.18,1208699995.0
2007-08-13 19:14:00,161.17,161.2,161.11,161.125,2109500003.0
2007-08-13 19:15:00,161.14,161.15,161.12,161.14,1260599996.0
2007-08-13 19:16:00,161.14,161.14,161.11,161.11,1260599996.0
2007-08-13 19:17:00,161.11,161.125,161.09,161.125,1672800006.0
2007-08-13 19:18:00,161.12,161.13,161.11,161.12,2144299993.0
2007-08-13 19:19:00,161.12,161.13,161.1,161.1,936200000.0
2007-08-13 19:20:00,161.09,161.11,161.09,161.09,936200000.0
2007-08-13 19:21:00,161.1,161.1,161.05,161.05,1236899989.0
2007-08-13 19:22:00,161.04,161.04,161.0,161.02,1236899989.0
2007-08-13 19:23:00,161.01,161.05,161.0,161.0,1236899989.0
2007-08-13 19:24:00,161.0,161.03,161.0,161.03,1236899989.0
2007-08-13 19:25:00,161.04,161.08,161.04,161.07,2089799990.0
2007-08-13 19:26:00,161.07,161.14,161.07,161.14,2089799990.0
2007-08-13 19:27:00,161.12,161.13,161.12,161.13,1644899992.0
2007-08-13 19:28:00,161.12,161.15,161.11,161.12,1644899992.0
2007-08-13 19:29:00,161.11,161.12,161.08,161.08,1644899992.0
2007-08-13 19:30:00,161.075,161.09,161.07,161.08,1644899992.0
2007-08-13 19:31:00,161.09,161.09,161.03,161.04,1948200011.0
2007-08-13 19:32:00,161.04,161.08,161.04,161.07,1948200011.0
2007-08-13 19:33:00,161.06,161.07,161.04,161.05,1623800011.0
2007-08-13 19:34:00,161.06,161.09,161.05,161.06,1623800011.0
2007-08-13 19:35:00,161.06,161.06,161.04,161.06,1623800011.0
2007-08-13 19:36:00,161.06,161.06,161.04,161.05,1291200008.0
2007-08-13 19:37:00,161.06,161.07,161.04,161.04,1228999997.0
2007-08-13 19:38:00,161.03,161.05,161.0,161.0,1228999997.0
2007-08-13 19:39:00,160.99,161.0,160.99,161.0,1228999997.0
2007-08-13 19:40:00,161.0,161.01,160.99,161.0,1228999997.0
2007-08-13 19:41:00,161.0,161.04,161.0,161.02,1429999992.0
2007-08-13 19:42:00,161.02,161.02,160.975,160.98,1429999992.0
2007-08-13 19:43:00,160.98,161.0,160.97,161.0,1570299997.0
2007-08-13 19:44:00,161.0,161.01,160.97,160.98,1423000007.0
2007-08-13 19:45:00,160.98,161.05,160.97,161.05,1975000004.0
2007-08-13 19:46:00,161.04,161.07,161.02,161.02,1196399989.0
2007-08-13 19:47:00,161.015,161.04,161.015,161.02,1196399989.0
2007-08-13 19:48:00,161.02,161.02,161.0,161.0,746700002.0
2007-08-13 19:49:00,160.995,161.0,160.95,160.96,1341700011.0
2007-08-13 19:50:00,160.94,160.96,160.94,160.95,1852999993.0
2007-08-13 19:51:00,160.95,160.99,160.94,160.95,1852999993.0
2007-08-13 19:52:00,160.95,161.01,160.95,161.0,1412899997.0
2007-08-13 19:53:00,161.0,161.01,160.97,160.99,1522299994.0
2007-08-13 19:54:00,160.99,160.99,160.94,160.96,1567900001.0
2007-08-13 19:55:00,160.96,160.99,160.96,160.98,702999997.0
2007-08-13 19:56:00,160.985,161.01,160.97,160.98,1493099992.0
2007-08-13 19:57:00,160.98,161.04,160.98,161.02,855599998.0
2007-08-13 19:58:00,161.02,161.09,161.02,161.08,1716199998.0
2007-08-13 19:59:00,161.09,161.1,161.06,161.07,1730500001.0
2007-08-13 20:00:00,161.06,161.09,161.06,161.06,1730500001.0
2007-08-13 20:01:00,161.07,161.09,161.05,161.05,1730500001.0
2007-08-13 20:02:00,161.06,161.08,161.05,161.07,1730500001.0
2007-08-13 20:03:00,161.07,161.17,161.07,161.17,1730500001.0
2007-08-13 20:04:00,161.16,161.17,161.12,161.13,501000002.0
2007-08-13 20:05:00,161.13,161.13,161.11,161.12,501000002.0
2007-08-13 20:06:00,161.11,161.11,161.06,161.07,2109600012.0
2007-08-13 20:07:00,161.06,161.09,161.05,161.09,2109600012.0
2007-08-13 20:08:00,161.09,161.09,161.07,161.08,305300003.0
2007-08-13 20:09:00,161.09,161.11,161.08,161.09,620599998.0
2007-08-13 20:10:00,161.09,161.09,161.08,161.09,620599998.0
2007-08-13 20:11:00,161.08,161.09,161.07,161.085,1285799995.0
2007-08-13 20:12:00,161.085,161.085,161.05,161.06,1306099999.0
2007-08-13 20:13:00,161.06,161.075,161.06,161.075,347799996.0
2007-08-13 20:14:00,161.075,161.1,161.065,161.09,1219700000.0
2007-08-13 20:15:00,161.09,161.1,161.09,161.1,409000003.0
2007-08-13 20:16:00,161.09,161.09,161.06,161.07,604899999.0
2007-08-13 20:17:00,161.08,161.09,161.07,161.09,604899999.0
2007-08-13 20:18:00,161.09,161.13,161.08,161.09,1765600010.0
2007-08-13 20:19:00,161.1,161.11,161.09,161.11,430999999.0
2007-08-13 20:20:00,161.11,161.16,161.08,161.16,1431600003.0
2007-08-13 20:21:00,161.16,161.2,161.14,161.19,755199994.0
2007-08-13 20:22:00,161.18,161.2,161.18,161.19,755199994.0
2007-08-13 20:23:00,161.18,161.18,161.16,161.18,755199994.0
2007-08-13 20:24:00,161.19,161.25,161.18,161.25,755199994.0
2007-08-13 20:25:00,161.26,161.33,161.26,161.3,755199994.0
2007-08-13 20:26:00,161.29,161.31,161.28,161.31,755199994.0
2007-08-13 20:27:00,161.3,161.33,161.28,161.28,755199994.0
2007-08-13 20:28:00,161.28,161.29,161.28,161.28,755199994.0
2007-08-13 20:29:00,161.28,161.28,161.25,161.26,1182500002.0
2007-08-13 20:30:00,161.26,161.26,161.24,161.25,1785999997.0
2007-08-13 20:31:00,161.25,161.25,161.24,161.25,1675100002.0
2007-08-13 20:32:00,161.25,161.26,161.24,161.25,1262399999.0
2007-08-13 20:33:00,161.26,161.26,161.23,161.23,1262399999.0
2007-08-13 20:34:00,161.23,161.25,161.21,161.21,1926299993.0
2007-08-13 20:35:00,161.21,161.23,161.21,161.22,1145899992.0
2007-08-13 20:36:00,161.22,161.225,161.21,161.215,1619400025.0
2007-08-13 20:37:00,161.22,161.25,161.21,161.24,515400003.0
2007-08-13 20:38:00,161.24,161.24,161.22,161.23,968699999.0
2007-08-13 20:39:00,161.23,161.25,161.215,161.24,733200001.0
2007-08-13 20:40:00,161.24,161.26,161.215,161.25,2090699990.0
2007-08-13 20:41:00,161.26,161.26,161.23,161.235,1158700009.0
2007-08-13 20:42:00,161.24,161.24,161.21,161.22,1191699991.0
2007-08-13 20:43:00,161.22,161.22,161.2,161.21,1311699984.0
2007-08-13 20:44:00,161.21,161.23,161.19,161.21,2134699977.0
2007-08-13 20:45:00,161.22,161.27,161.22,161.26,1965899988.0
2007-08-13 20:46:00,161.25,161.25,161.2,161.21,1965899988.0
2007-08-13 20:47:00,161.21,161.27,161.2,161.27,1369499995.0
2007-08-13 20:48:00,161.26,161.26,161.23,161.235,1608900002.0
2007-08-13 20:49:00,161.24,161.24,161.21,161.21,344999991.0
2007-08-13 20:50:00,161.22,161.27,161.22,161.26,1413999998.0
2007-08-13 20:51:00,161.27,161.28,161.24,161.26,934900001.0
2007-08-13 20:52:00,161.26,161.26,161.225,161.24,934900001.0
2007-08-13 20:53:00,161.24,161.26,161.22,161.25,1093900000.0
2007-08-13 20:54:00,161.245,161.27,161.23,161.25,2098199975.0
2007-08-13 20:55:00,161.26,161.26,161.25,161.26,667799999.0
2007-08-13 20:56:00,161.26,161.29,161.25,161.26,1838900008.0
2007-08-13 20:57:00,161.26,161.26,161.23,161.24,1097299996.0
2007-08-13 20:58:00,161.25,161.29,161.24,161.25,1938999998.0
2007-08-13 20:59:00,161.24,161.24,161.19,161.19,1938999998.0
2007-08-13 21:00:00,161.2,161.22,161.19,161.21,1938999998.0
2007-08-13 21:01:00,161.2,161.21,161.18,161.21,1938999998.0
2007-08-13 21:02:00,161.21,161.21,161.175,161.175,1938999998.0
2007-08-13 21:03:00,161.175,161.23,161.175,161.21,1639000000.0
2007-08-13 21:04:00,161.2,161.21,161.18,161.18,1828899993.0
2007-08-13 21:05:00,161.17,161.18,161.15,161.17,1828899993.0
2007-08-13 21:06:00,161.18,161.18,161.16,161.16,1442900002.0
2007-08-13 21:07:00,161.16,161.16,161.13,161.14,1410200009.0
2007-08-13 21:08:00,161.14,161.15,161.13,161.14,1926000004.0
2007-08-13 21:09:00,161.14,161.16,161.14,161.14,496500000.0
2007-08-13 21:10:00,161.14,161.15,161.125,161.13,575699997.0
2007-08-13 21:11:00,161.13,161.14,161.12,161.14,1208200009.0
2007-08-13 21:12:00,161.14,161.16,161.13,161.15,877999999.0
2007-08-13 21:13:00,161.15,161.15,161.12,161.12,805000004.0
2007-08-13 21:14:00,161.12,161.13,161.12,161.12,497700003.0
2007-08-13 21:15:00,161.13,161.13,161.08,161.08,1638499998.0
2007-08-13 21:16:00,161.08,161.08,161.06,161.07,1638499998.0
2007-08-13 21:17:00,161.08,161.09,161.06,161.07,1844600002.0
2007-08-13 21:18:00,161.07,161.07,161.05,161.05,1844600002.0
2007-08-13 21:19:00,161.05,161.07,161.05,161.06,602300001.0
2007-08-13 21:20:00,161.055,161.06,161.05,161.05,602300001.0
2007-08-13 21:21:00,161.06,161.07,161.05,161.07,2111501692.0
2007-08-13 21:22:00,161.07,161.08,161.02,161.02,2111501692.0
2007-08-13 21:23:00,161.02,161.02,160.99,161.0,2003799995.0
2007-08-13 21:24:00,160.99,160.99,160.95,160.96,1976299987.0
2007-08-13 21:25:00,160.97,161.03,160.96,161.02,1976299987.0
2007-08-13 21:26:00,161.02,161.02,160.99,161.01,1976299987.0
2007-08-13 21:27:00,161.01,161.02,161.0,161.01,1662299992.0
2007-08-13 21:28:00,161.01,161.06,161.01,161.05,1053599997.0
2007-08-13 21:29:00,161.05,161.07,161.02,161.07,1131900010.0
2007-08-13 21:30:00,161.09,161.1,161.02,161.02,938199996.0
2007-08-13 21:31:00,161.03,161.1,161.03,161.1,938199996.0
2007-08-13 21:32:00,161.1,161.11,161.06,161.06,838400001.0
2007-08-13 21:33:00,161.055,161.07,161.05,161.065,1938200004.0
2007-08-13 21:34:00,161.07,161.07,161.035,161.05,1849900018.0
2007-08-13 21:35:00,161.04,161.06,161.02,161.04,1662200002.0
2007-08-13 21:36:00,161.04,161.11,161.03,161.08,2088199989.0
2007-08-13 21:37:00,161.08,161.08,161.06,161.08,1066099991.0
2007-08-13 21:38:00,161.08,161.1,161.075,161.09,267999999.0
2007-08-13 21:39:00,161.09,161.13,161.09,161.1,919400000.0
2007-08-13 21:40:00,161.1,161.1,161.06,161.08,1775499996.0
2007-08-13 21:41:00,161.08,161.11,161.06,161.06,661699994.0
2007-08-13 21:42:00,161.05,161.07,161.05,161.06,661699994.0
2007-08-13 21:43:00,161.06,161.065,161.02,161.03,1244999999.0
2007-08-13 21:44:00,161.02,161.06,161.01,161.06,876000001.0
2007-08-13 21:45:00,161.05,161.05,161.0,161.01,876000001.0
2007-08-13 21:46:00,161.01,161.04,161.0,161.03,876000001.0
2007-08-13 21:47:00,161.03,161.04,161.015,161.015,1758200013.0
2007-08-13 21:48:00,161.03,161.04,160.99,161.0,1429900002.0
2007-08-13 21:49:00,160.99,161.03,160.97,161.03,1429900002.0
2007-08-13 21:50:00,161.03,161.04,161.0,161.0,1451000006.0
2007-08-13 21:51:00,161.0,161.01,160.99,161.0,1660500004.0
2007-08-13 21:52:00,160.99,160.99,160.94,160.95,1798000019.0
2007-08-13 21:53:00,160.95,160.99,160.94,160.96,1798000019.0
2007-08-13 21:54:00,160.99,160.99,160.95,160.98,1239100001.0
2007-08-13 21:55:00,160.96,160.96,160.88,160.89,1239100001.0
2007-08-13 21:56:00,160.88,160.91,160.87,160.89,1239100001.0
2007-08-13 21:57:00,160.9,160.91,160.87,160.87,1239100001.0
2007-08-13 21:58:00,160.87,160.87,160.85,160.85,755199997.0
2007-08-13 21:59:00,160.85,160.87,160.85,160.87,1637300000.0
2007-08-13 22:00:00,160.87,160.885,160.86,160.87,1525000003.0
2007-08-13 22:01:00,160.88,160.9,160.87,160.895,728100005.0
2007-08-13 22:02:00,160.9,160.9,160.86,160.875,1435999993.0
2007-08-13 22:03:00,160.88,160.88,160.845,160.845,2020500014.0
2007-08-13 22:04:00,160.845,160.865,160.84,160.855,442600007.0
2007-08-13 22:05:00,160.86,160.87,160.83,160.83,828499998.0
2007-08-13 22:06:00,160.83,160.84,160.8,160.83,1092699997.0
2007-08-13 22:07:00,160.83,160.83,160.78,160.79,1943200011.0
2007-08-13 22:08:00,160.8,160.85,160.79,160.83,1276500015.0
2007-08-13 22:09:00,160.84,160.84,160.81,160.82,712200001.0
2007-08-13 22:10:00,160.82,160.83,160.82,160.83,241600000.0
2007-08-13 22:11:00,160.82,160.83,160.82,160.825,712399998.0
2007-08-13 22:12:00,160.83,160.84,160.82,160.82,998499998.0
2007-08-13 22:13:00,160.82,160.85,160.81,160.85,743199994.0
2007-08-13 22:14:00,160.85,160.85,160.85,160.85,315600002.0
2007-08-13 22:15:00,160.85,160.88,160.85,160.86,542900000.0
2007-08-13 22:16:00,160.87,160.88,160.86,160.88,204100002.0
2007-08-13 22:17:00,160.88,160.92,160.88,160.91,983800006.0
2007-08-13 22:18:00,160.89,160.94,160.89,160.92,1416299997.0
2007-08-13 22:19:00,160.92,160.94,160.92,160.94,147200000.0
2007-08-13 22:20:00,160.94,160.94,160.92,160.92,807999999.0
2007-08-13 22:21:00,160.915,160.92,160.91,160.92,271800002.0
2007-08-13 22:22:00,160.92,160.93,160.92,160.93,101600000.0
2007-08-13 22:23:00,160.93,160.93,160.91,160.92,500400001.0
2007-08-13 22:24:00,160.91,160.92,160.91,160.92,47200001.0
2007-08-13 22:25:00,160.92,160.93,160.91,160.91,201500001.0
2007-08-13 22:26:00,160.92,160.93,160.91,160.91,320500001.0
2007-08-13 22:27:00,160.92,160.95,160.92,160.95,213999996.0
2007-08-13 22:28:00,160.95,160.95,160.95,160.95,40000000.0
2007-08-13 22:29:00,160.96,160.98,160.96,160.97,1115399990.0
2007-08-13 22:30:00,160.97,160.97,160.94,160.95,1115399990.0
2007-08-13 22:31:00,160.95,160.96,160.93,160.96,983000009.0
2007-08-13 22:32:00,160.96,160.96,160.94,160.94,428699999.0
2007-08-13 22:33:00,160.94,160.94,160.94,160.94,302400000.0
2007-08-13 22:34:00,160.94,160.94,160.91,160.91,767199994.0
2007-08-13 22:35:00,160.91,160.93,160.9,160.9,1011200008.0
2007-08-13 22:36:00,160.9,160.9,160.885,160.89,1921299999.0
2007-08-13 22:37:00,160.89,160.9,160.89,160.9,266999999.0
2007-08-13 22:38:00,160.9,160.92,160.895,160.905,694799994.0
2007-08-13 22:39:00,160.91,160.92,160.9,160.9,462799997.0
2007-08-13 22:40:00,160.91,160.91,160.91,160.91,221400000.0
2007-08-13 22:41:00,160.915,160.92,160.91,160.91,17800000.0
2007-08-13 22:42:00,160.91,160.92,160.9,160.9,283400005.0
2007-08-13 22:43:00,160.91,160.91,160.89,160.9,572099999.0
2007-08-13 22:44:00,160.895,160.9,160.88,160.89,203800003.0
2007-08-13 22:45:00,160.88,160.905,160.88,160.905,804699994.0
2007-08-13 22:46:00,160.905,160.93,160.9,160.92,723000002.0
2007-08-13 22:47:00,160.92,160.92,160.87,160.89,1072699998.0
2007-08-13 22:48:00,160.89,160.89,160.87,160.88,1427899989.0
2007-08-13 22:49:00,160.88,160.88,160.87,160.88,1995600005.0
2007-08-13 22:50:00,160.88,160.88,160.86,160.88,266299999.0
2007-08-13 22:51:00,160.88,160.88,160.88,160.88,196399996.0
2007-08-13 22:52:00,160.88,160.92,160.88,160.92,502099998.0
2007-08-13 22:53:00,160.93,160.965,160.93,160.94,1078899991.0
2007-08-13 22:54:00,160.94,160.98,160.93,160.98,674399997.0
2007-08-13 22:55:00,160.98,160.98,160.94,160.95,564800000.0
2007-08-13 22:56:00,160.94,160.95,160.94,160.95,279899997.0
2007-08-13 22:57:00,160.95,160.95,160.88,160.9,1599600004.0
2007-08-13 22:58:00,160.91,160.95,160.91,160.95,907099995.0
2007-08-13 22:59:00,160.95,160.97,160.93,160.95,638800002.0
2007-08-13 23:00:00,160.94,160.96,160.87,160.89,2099100014.0
2007-08-13 23:01:00,160.89,160.9,160.87,160.88,379899998.0
2007-08-13 23:02:00,160.88,160.89,160.88,160.89,63200000.0
2007-08-13 23:03:00,160.89,160.93,160.88,160.91,668199993.0
2007-08-13 23:04:00,160.92,160.94,160.89,160.9,471299993.0
2007-08-13 23:05:00,160.9,160.94,160.9,160.93,147200000.0
2007-08-13 23:06:00,160.93,160.96,160.91,160.96,492999997.0
2007-08-13 23:07:00,160.96,160.97,160.95,160.96,234399999.0
2007-08-13 23:08:00,160.96,160.97,160.91,160.92,544500002.0
2007-08-13 23:09:00,160.92,160.92,160.89,160.91,354600000.0
2007-08-13 23:10:00,160.91,160.91,160.9,160.9,79200000.0
2007-08-13 23:11:00,160.9,160.9,160.89,160.9,346099999.0
2007-08-13 23:12:00,160.9,160.91,160.9,160.91,223800000.0
2007-08-13 23:13:00,160.91,160.92,160.88,160.9,724199993.0
2007-08-13 23:14:00,160.9,160.92,160.89,160.92,204999998.0
2007-08-13 23:15:00,160.925,160.93,160.925,160.93,6400000.0
2007-08-13 23:16:00,160.93,160.93,160.905,160.905,188499999.0
2007-08-13 23:17:00,160.91,160.91,160.91,160.91,145400000.0
2007-08-13 23:18:00,160.91,160.93,160.91,160.915,94200000.0
2007-08-13 23:19:00,160.92,160.92,160.92,160.92,48800000.0
2007-08-13 23:20:00,160.92,160.92,160.91,160.92,196999996.0
2007-08-13 23:21:00,160.92,160.92,160.92,160.92,14400000.0
2007-08-13 23:23:00,160.92,160.92,160.91,160.91,172899998.0
2007-08-13 23:24:00,160.9,160.9,160.87,160.88,392600006.0
2007-08-13 23:25:00,160.885,160.9,160.885,160.9,104000000.0
2007-08-13 23:26:00,160.9,160.91,160.89,160.91,241000001.0
2007-08-13 23:27:00,160.9,160.91,160.89,160.89,943199982.0
2007-08-13 23:28:00,160.89,160.9,160.88,160.89,478099999.0
2007-08-13 23:29:00,160.89,160.9,160.87,160.9,359400000.0
2007-08-13 23:30:00,160.9,160.9,160.84,160.865,1792699993.0
2007-08-13 23:31:00,160.865,160.89,160.86,160.87,887799991.0
2007-08-13 23:32:00,160.88,160.9,160.88,160.89,411999998.0
2007-08-13 23:33:00,160.89,160.9,160.85,160.88,380399998.0
2007-08-13 23:34:00,160.88,160.88,160.86,160.86,132999999.0
2007-08-13 23:35:00,160.86,160.86,160.81,160.83,851299988.0
2007-08-13 23:36:00,160.83,160.83,160.81,160.82,543799993.0
2007-08-13 23:37:00,160.82,160.83,160.79,160.79,557699993.0
2007-08-13 23:38:00,160.79,160.79,160.71,160.75,1646599969.0
2007-08-13 23:39:00,160.75,160.75,160.75,160.75,64000000.0
2007-08-13 23:40:00,160.75,160.75,160.72,160.72,400599999.0
2007-08-13 23:41:00,160.71,160.725,160.69,160.71,879499989.0
2007-08-13 23:42:00,160.7,160.72,160.69,160.71,362200003.0
2007-08-13 23:43:00,160.69,160.71,160.65,160.67,1204099994.0
2007-08-13 23:44:00,160.68,160.69,160.65,160.68,1204099994.0
2007-08-13 23:45:00,160.68,160.69,160.66,160.67,1140599999.0
2007-08-13 23:46:00,160.68,160.7,160.65,160.7,1223299995.0
2007-08-13 23:47:00,160.71,160.74,160.71,160.74,1049199996.0
2007-08-13 23:48:00,160.74,160.76,160.73,160.75,1149200006.0
2007-08-13 23:49:00,160.75,160.76,160.74,160.74,1172300000.0
2007-08-13 23:50:00,160.73,160.74,160.73,160.73,417400000.0
2007-08-13 23:51:00,160.74,160.74,160.72,160.73,439899998.0
2007-08-13 23:52:00,160.75,160.76,160.74,160.74,525300005.0
2007-08-13 23:53:00,160.75,160.76,160.74,160.74,511899996.0
2007-08-13 23:54:00,160.74,160.78,160.74,160.77,899900004.0
2007-08-13 23:55:00,160.77,160.78,160.76,160.77,475900002.0
2007-08-13 23:56:00,160.77,160.77,160.76,160.77,369900000.0
2007-08-13 23:57:00,160.76,160.78,160.75,160.77,1260899996.0
2007-08-13 23:58:00,160.78,160.8,160.78,160.8,358199997.0
2007-08-13 23:59:00,160.8,160.8,160.8,160.8,85600000.0
2007-08-14 00:00:00,160.8,160.82,160.78,160.8,720000001.0
2007-08-14 00:01:00,160.8,160.82,160.79,160.82,1557199997.0
2007-08-14 00:02:00,160.82,160.83,160.81,160.815,586799998.0
2007-08-14 00:03:00,160.82,160.835,160.82,160.835,6900000.0
2007-08-14 00:04:00,160.835,160.84,160.82,160.82,92399995.0
2007-08-14 00:05:00,160.83,160.83,160.82,160.83,581000005.0
2007-08-14 00:06:00,160.83,160.86,160.82,160.85,1203600001.0
2007-08-14 00:07:00,160.86,160.86,160.85,160.85,162400000.0
2007-08-14 00:08:00,160.85,160.87,160.85,160.86,89600000.0
2007-08-14 00:09:00,160.86,160.87,160.86,160.86,114100001.0
2007-08-14 00:10:00,160.86,160.87,160.84,160.85,1217599997.0
2007-08-14 00:11:00,160.86,160.86,160.85,160.85,1027900015.0
2007-08-14 00:12:00,160.85,160.86,160.83,160.84,1106500005.0
2007-08-14 00:13:00,160.84,160.87,160.83,160.87,775299996.0
2007-08-14 00:14:00,160.87,160.89,160.87,160.88,926199996.0
2007-08-14 00:15:00,160.88,160.89,160.87,160.89,838999992.0
2007-08-14 00:16:00,160.89,160.9,160.885,160.885,115900000.0
2007-08-14 00:17:00,160.89,160.9,160.885,160.9,887500000.0
2007-08-14 00:18:00,160.9,160.905,160.9,160.905,9800000.0
2007-08-14 00:19:00,160.905,160.905,160.87,160.875,161499998.0
2007-08-14 00:20:00,160.875,160.88,160.87,160.87,130199998.0
2007-08-14 00:21:00,160.88,160.89,160.87,160.88,82400002.0
2007-08-14 00:22:00,160.88,160.895,160.87,160.87,73099998.0
2007-08-14 00:23:00,160.87,160.9,160.87,160.895,299599997.0
2007-08-14 00:24:00,160.9,160.9,160.9,160.9,500000.0
2007-08-14 00:25:00,160.9,160.9,160.895,160.895,1200000.0
2007-08-14 00:26:00,160.895,160.9,160.895,160.9,2300000.0
2007-08-14 00:27:00,160.9,160.9,160.87,160.885,95199996.0
2007-08-14 00:28:00,160.88,160.885,160.88,160.885,15600000.0
2007-08-14 00:29:00,160.885,160.895,160.885,160.895,1400000.0
2007-08-14 00:30:00,160.885,160.9,160.885,160.885,2700000.0
2007-08-14 00:31:00,160.885,160.885,160.87,160.885,71200000.0
2007-08-14 00:32:00,160.885,160.895,160.885,160.885,2100000.0
2007-08-14 00:33:00,160.885,160.885,160.885,160.885,5700000.0
2007-08-14 00:34:00,160.885,160.895,160.885,160.885,1700000.0
2007-08-14 00:35:00,160.885,160.885,160.885,160.885,900000.0
2007-08-14 00:36:00,160.885,160.895,160.885,160.895,1100000.0
2007-08-14 00:37:00,160.9,160.92,160.9,160.915,209900001.0
2007-08-14 00:38:00,160.915,160.94,160.91,160.935,1099200000.0
2007-08-14 00:39:00,160.935,160.97,160.935,160.97,620300004.0
2007-08-14 00:40:00,160.97,160.97,160.95,160.955,335100003.0
2007-08-14 00:41:00,160.955,160.955,160.92,160.94,406700000.0
2007-08-14 00:42:00,160.94,160.94,160.93,160.93,235999993.0
2007-08-14 00:43:00,160.935,160.935,160.9,160.925,9100000.0
2007-08-14 00:44:00,160.925,160.925,160.9,160.915,105600000.0
2007-08-14 00:45:00,160.915,160.915,160.89,160.91,98100000.0
2007-08-14 00:46:00,160.91,160.91,160.89,160.895,29500000.0
2007-08-14 00:47:00,160.895,160.9,160.87,160.87,524999999.0
2007-08-14 00:48:00,160.87,160.88,160.84,160.86,974100004.0
2007-08-14 00:49:00,160.86,160.86,160.86,160.86,384899999.0
2007-08-14 00:50:00,160.86,160.88,160.86,160.86,1491199994.0
2007-08-14 00:51:00,160.86,160.87,160.86,160.86,1444400011.0
2007-08-14 00:52:00,160.86,160.88,160.85,160.87,1484300002.0
2007-08-14 00:53:00,160.87,160.92,160.87,160.91,2043199997.0
2007-08-14 00:54:00,160.92,160.94,160.875,160.89,2043199997.0
2007-08-14 00:55:00,160.89,160.93,160.87,160.93,1320999996.0
2007-08-14 00:56:00,160.915,160.915,160.9,160.9,1320999996.0
2007-08-14 00:57:00,160.9,160.92,160.88,160.905,1731399993.0
2007-08-14 00:58:00,160.91,160.925,160.89,160.92,767200009.0
2007-08-14 00:59:00,160.92,160.925,160.915,160.925,25700000.0
2007-08-14 01:00:00,160.925,160.925,160.87,160.88,927675009.0
2007-08-14 01:01:00,160.87,160.89,160.87,160.88,1109700000.0
2007-08-14 01:02:00,160.88,160.88,160.86,160.86,1291800015.0
2007-08-14 01:03:00,160.86,160.86,160.85,160.86,726099977.0
2007-08-14 01:04:00,160.87,160.89,160.86,160.87,1183300001.0
2007-08-14 01:05:00,160.86,160.89,160.86,160.88,1183300001.0
2007-08-14 01:06:00,160.885,160.91,160.885,160.905,1070499994.0
2007-08-14 01:07:00,160.905,160.93,160.905,160.92,435299989.0
2007-08-14 01:08:00,160.93,160.93,160.92,160.925,873300001.0
2007-08-14 01:09:00,160.925,160.925,160.89,160.91,351375002.0
2007-08-14 01:10:00,160.92,160.93,160.9,160.905,598700006.0
2007-08-14 01:11:00,160.91,160.91,160.88,160.9,1059199996.0
2007-08-14 01:12:00,160.9,160.91,160.89,160.89,1098799988.0
2007-08-14 01:13:00,160.89,160.91,160.86,160.87,890599994.0
2007-08-14 01:14:00,160.87,160.9,160.865,160.9,1238500018.0
2007-08-14 01:15:00,160.89,160.93,160.89,160.92,65700000.0
2007-08-14 01:16:00,160.915,160.925,160.91,160.925,65700000.0
2007-08-14 01:17:00,160.91,160.92,160.86,160.875,803999994.0
2007-08-14 01:18:00,160.86,160.89,160.84,160.86,1185500006.0
2007-08-14 01:19:00,160.86,160.88,160.85,160.88,1424200029.0
2007-08-14 01:20:00,160.865,160.88,160.855,160.855,528500004.0
2007-08-14 01:21:00,160.86,160.88,160.86,160.86,788900001.0
2007-08-14 01:22:00,160.87,160.88,160.86,160.88,1040899979.0
2007-08-14 01:23:00,160.88,160.88,160.84,160.84,933599992.0
2007-08-14 01:24:00,160.84,160.87,160.84,160.85,409099997.0
2007-08-14 01:25:00,160.85,160.85,160.82,160.83,703200000.0
2007-08-14 01:26:00,160.83,160.83,160.82,160.83,703200000.0
2007-08-14 01:27:00,160.83,160.83,160.82,160.82,1116199996.0
2007-08-14 01:28:00,160.82,160.82,160.8,160.8,756199994.0
2007-08-14 01:29:00,160.815,160.82,160.81,160.82,791399995.0
2007-08-14 01:30:00,160.82,160.85,160.82,160.84,957599995.0
2007-08-14 01:31:00,160.84,160.85,160.83,160.84,334799995.0
2007-08-14 01:32:00,160.84,160.85,160.83,160.845,418300005.0
2007-08-14 01:33:00,160.86,160.91,160.85,160.875,1318299995.0
2007-08-14 01:34:00,160.88,160.88,160.85,160.86,2094300012.0
2007-08-14 01:35:00,160.86,160.89,160.85,160.89,2009400000.0
2007-08-14 01:36:00,160.88,160.89,160.85,160.88,2009400000.0
2007-08-14 01:37:00,160.875,160.88,160.86,160.88,959500002.0
2007-08-14 01:38:00,160.87,160.88,160.87,160.87,70699999.0
2007-08-14 01:39:00,160.87,160.88,160.87,160.88,368499999.0
2007-08-14 01:40:00,160.88,160.905,160.88,160.9,837899992.0
2007-08-14 01:41:00,160.905,160.905,160.895,160.895,62000000.0
2007-08-14 01:42:00,160.895,160.895,160.885,160.885,18500000.0
2007-08-14 01:43:00,160.885,160.9,160.88,160.895,268699993.0
2007-08-14 01:44:00,160.9,160.92,160.88,160.92,1124499995.0
2007-08-14 01:45:00,160.92,160.92,160.915,160.915,33900000.0
2007-08-14 01:46:00,160.915,160.915,160.9,160.915,92400001.0
2007-08-14 01:47:00,160.915,160.92,160.9,160.915,606000005.0
2007-08-14 01:48:00,160.915,160.92,160.9,160.915,404100000.0
2007-08-14 01:49:00,160.915,160.92,160.9,160.915,1250800003.0
2007-08-14 01:50:00,160.915,160.915,160.86,160.87,1629499990.0
2007-08-14 01:51:00,160.87,160.9,160.85,160.9,534199996.0
2007-08-14 01:52:00,160.89,160.91,160.88,160.9,534199996.0
2007-08-14 01:53:00,160.89,160.91,160.88,160.91,534199996.0
2007-08-14 01:54:00,160.9,160.9,160.87,160.9,534199996.0
2007-08-14 01:55:00,160.88,160.9,160.88,160.9,534199996.0
2007-08-14 01:56:00,160.9,160.93,160.89,160.93,1161699998.0
2007-08-14 01:57:00,160.94,160.97,160.93,160.97,1019000003.0
2007-08-14 01:58:00,160.965,160.965,160.93,160.93,1019000003.0
2007-08-14 02:00:00,160.9,160.9,160.88,160.88,603300012.0
2007-08-14 02:01:00,160.88,160.89,160.87,160.87,930500005.0
2007-08-14 02:02:00,160.86,160.87,160.86,160.87,1825799996.0
2007-08-14 02:03:00,160.87,160.87,160.85,160.86,1825799996.0
2007-08-14 02:04:00,160.86,160.86,160.86,160.86,752899999.0
2007-08-14 02:05:00,160.85,160.85,160.85,160.85,752899999.0
2007-08-14 02:06:00,160.86,160.86,160.83,160.84,752899999.0
2007-08-14 02:07:00,160.83,160.84,160.83,160.83,752899999.0
2007-08-14 02:08:00,160.82,160.86,160.82,160.85,752899999.0
2007-08-14 02:09:00,160.85,160.87,160.82,160.83,1677799990.0
2007-08-14 02:10:00,160.82,160.84,160.82,160.83,660499992.0
2007-08-14 02:11:00,160.82,160.83,160.79,160.83,660499992.0
2007-08-14 02:12:00,160.82,160.82,160.8,160.81,660499992.0
2007-08-14 02:13:00,160.8,160.8,160.73,160.73,660499992.0
2007-08-14 02:14:00,160.74,160.74,160.72,160.74,660499992.0
2007-08-14 02:15:00,160.74,160.74,160.73,160.73,660499992.0
2007-08-14 02:16:00,160.73,160.76,160.73,160.76,773199999.0
2007-08-14 02:17:00,160.77,160.78,160.75,160.78,1484800002.0
2007-08-14 02:18:00,160.79,160.79,160.77,160.77,1484800002.0
2007-08-14 02:19:00,160.77,160.77,160.71,160.71,713799992.0
2007-08-14 02:20:00,160.72,160.74,160.72,160.73,713799992.0
2007-08-14 02:21:00,160.74,160.74,160.71,160.71,713799992.0
2007-08-14 02:22:00,160.7,160.71,160.62,160.62,713799992.0
2007-08-14 02:23:00,160.64,160.65,160.62,160.63,713799992.0
2007-08-14 02:24:00,160.62,160.63,160.53,160.57,713799992.0
2007-08-14 02:25:00,160.56,160.61,160.56,160.61,713799992.0
2007-08-14 02:26:00,160.62,160.62,160.59,160.59,713799992.0
2007-08-14 02:27:00,160.6,160.6,160.56,160.58,713799992.0
2007-08-14 02:28:00,160.59,160.59,160.58,160.59,713799992.0
2007-08-14 02:29:00,160.59,160.63,160.59,160.61,1934399996.0
2007-08-14 02:30:00,160.61,160.61,160.58,160.58,1129300001.0
2007-08-14 02:31:00,160.59,160.59,160.55,160.57,1129300001.0
2007-08-14 02:32:00,160.56,160.59,160.56,160.59,1129300001.0
2007-08-14 02:33:00,160.58,160.58,160.56,160.56,1129300001.0
2007-08-14 02:34:00,160.54,160.59,160.53,160.59,1129300001.0
2007-08-14 02:35:00,160.58,160.59,160.58,160.58,1129300001.0
2007-08-14 02:36:00,160.59,160.61,160.59,160.6,1129300001.0
2007-08-14 02:37:00,160.61,160.61,160.59,160.6,665000005.0
2007-08-14 02:38:00,160.59,160.6,160.56,160.57,665000005.0
2007-08-14 02:39:00,160.56,160.56,160.56,160.56,665000005.0
2007-08-14 02:40:00,160.55,160.55,160.55,160.55,665000005.0
2007-08-14 02:41:00,160.56,160.56,160.52,160.53,665000005.0
2007-08-14 02:42:00,160.52,160.53,160.52,160.52,665000005.0
2007-08-14 02:43:00,160.52,160.53,160.51,160.52,665000005.0
2007-08-14 02:44:00,160.52,160.52,160.45,160.45,1992099978.0
2007-08-14 02:45:00,160.46,160.46,160.45,160.45,1992099978.0
2007-08-14 02:46:00,160.45,160.48,160.45,160.46,1992099978.0
2007-08-14 02:47:00,160.46,160.48,160.46,160.47,2021200026.0
2007-08-14 02:48:00,160.48,160.48,160.46,160.47,1674100007.0
2007-08-14 02:49:00,160.48,160.5,160.48,160.5,1249899993.0
2007-08-14 02:50:00,160.49,160.55,160.49,160.53,1249899993.0
2007-08-14 02:51:00,160.54,160.6,160.54,160.58,1249899993.0
2007-08-14 02:52:00,160.57,160.58,160.55,160.58,1249899993.0
2007-08-14 02:53:00,160.59,160.6,160.58,160.59,1249899993.0
2007-08-14 02:54:00,160.58,160.59,160.54,160.58,1249899993.0
2007-08-14 02:55:00,160.56,160.56,160.52,160.52,1249899993.0
2007-08-14 02:56:00,160.51,160.53,160.5,160.52,1249899993.0
2007-08-14 02:57:00,160.51,160.55,160.51,160.54,1595399987.0
2007-08-14 02:58:00,160.55,160.55,160.55,160.55,487199993.0
2007-08-14 02:59:00,160.55,160.56,160.53,160.53,1617000001.0
2007-08-14 03:00:00,160.53,160.55,160.53,160.53,696400007.0
2007-08-14 03:01:00,160.53,160.55,160.53,160.54,1936499985.0
2007-08-14 03:02:00,160.53,160.55,160.53,160.55,1936499985.0
2007-08-14 03:03:00,160.53,160.53,160.53,160.53,638700009.0
2007-08-14 03:04:00,160.55,160.55,160.53,160.53,638700009.0
2007-08-14 03:05:00,160.53,160.53,160.53,160.53,638700009.0
2007-08-14 03:06:00,160.5,160.51,160.49,160.49,1754099994.0
2007-08-14 03:07:00,160.48,160.48,160.45,160.46,1754099994.0
2007-08-14 03:08:00,160.45,160.47,160.45,160.46,1754099994.0
2007-08-14 03:09:00,160.46,160.47,160.445,160.46,1171999991.0
2007-08-14 03:10:00,160.46,160.47,160.45,160.45,1147099997.0
2007-08-14 03:11:00,160.47,160.47,160.39,160.39,1951900007.0
2007-08-14 03:12:00,160.39,160.4,160.37,160.385,1951900007.0
2007-08-14 03:13:00,160.39,160.39,160.38,160.38,444399996.0
2007-08-14 03:14:00,160.37,160.38,160.3,160.3,444399996.0
2007-08-14 03:15:00,160.28,160.3,160.26,160.3,444399996.0
2007-08-14 03:16:00,160.31,160.33,160.28,160.29,444399996.0
2007-08-14 03:17:00,160.3,160.31,160.3,160.31,444399996.0
2007-08-14 03:18:00,160.33,160.34,160.31,160.34,444399996.0
2007-08-14 03:19:00,160.33,160.35,160.33,160.34,444399996.0
2007-08-14 03:20:00,160.34,160.36,160.33,160.33,1037599995.0
2007-08-14 03:21:00,160.34,160.37,160.34,160.37,1037599995.0
2007-08-14 03:22:00,160.36,160.36,160.34,160.34,636499990.0
2007-08-14 03:23:00,160.35,160.38,160.35,160.37,636499990.0
2007-08-14 03:24:00,160.38,160.39,160.37,160.37,636499990.0
2007-08-14 03:25:00,160.38,160.38,160.37,160.38,636499990.0
2007-08-14 03:26:00,160.39,160.39,160.39,160.39,636499990.0
2007-08-14 03:27:00,160.41,160.42,160.4,160.4,636499990.0
2007-08-14 03:28:00,160.42,160.42,160.4,160.42,143699996.0
2007-08-14 03:29:00,160.42,160.43,160.4,160.42,1758399993.0
2007-08-14 03:30:00,160.42,160.45,160.41,160.42,2081100007.0
2007-08-14 03:31:00,160.41,160.44,160.41,160.44,1087200011.0
2007-08-14 03:32:00,160.45,160.46,160.44,160.45,1667999995.0
2007-08-14 03:33:00,160.45,160.45,160.43,160.45,1667999995.0
2007-08-14 03:34:00,160.45,160.45,160.42,160.44,792800000.0
2007-08-14 03:35:00,160.44,160.45,160.43,160.44,166800001.0
2007-08-14 03:36:00,160.42,160.43,160.42,160.42,1105499995.0
2007-08-14 03:37:00,160.42,160.43,160.39,160.43,1105499995.0
2007-08-14 03:38:00,160.43,160.43,160.42,160.42,366399999.0
2007-08-14 03:39:00,160.42,160.43,160.41,160.41,250000002.0
2007-08-14 03:40:00,160.41,160.41,160.41,160.41,162400000.0
2007-08-14 03:41:00,160.41,160.43,160.4,160.4,695100006.0
2007-08-14 03:42:00,160.4,160.41,160.385,160.39,1502199998.0
2007-08-14 03:43:00,160.39,160.4,160.39,160.4,267700000.0
2007-08-14 03:44:00,160.4,160.41,160.385,160.39,484400005.0
2007-08-14 03:45:00,160.41,160.41,160.4,160.41,350300000.0
2007-08-14 03:46:00,160.41,160.41,160.39,160.39,1393500004.0
2007-08-14 03:47:00,160.39,160.41,160.38,160.39,1434500005.0
2007-08-14 03:48:00,160.39,160.39,160.38,160.39,1663900002.0
2007-08-14 03:49:00,160.39,160.42,160.39,160.4,1294099994.0
2007-08-14 03:50:00,160.4,160.41,160.4,160.4,582800004.0
2007-08-14 03:51:00,160.41,160.41,160.4,160.4,582800004.0
2007-08-14 03:52:00,160.4,160.42,160.39,160.39,2145399974.0
2007-08-14 03:53:00,160.38,160.4,160.38,160.39,2145399974.0
2007-08-14 03:54:00,160.38,160.39,160.38,160.38,2145399974.0
2007-08-14 03:55:00,160.37,160.38,160.36,160.37,2145399974.0
2007-08-14 03:56:00,160.35,160.36,160.34,160.345,2145399974.0
2007-08-14 03:57:00,160.35,160.36,160.33,160.34,2062699990.0
2007-08-14 03:58:00,160.34,160.36,160.33,160.36,882499997.0
2007-08-14 03:59:00,160.36,160.39,160.36,160.39,1009400003.0
2007-08-14 04:00:00,160.37,160.37,160.34,160.35,913599994.0
2007-08-14 04:01:00,160.36,160.37,160.36,160.37,913599994.0
2007-08-14 04:02:00,160.37,160.38,160.37,160.38,913599994.0
2007-08-14 04:03:00,160.36,160.37,160.36,160.37,1078500007.0
2007-08-14 04:04:00,160.36,160.4,160.36,160.4,1078500007.0
2007-08-14 04:05:00,160.41,160.41,160.39,160.4,1078500007.0
2007-08-14 04:06:00,160.42,160.45,160.41,160.45,1078500007.0
2007-08-14 04:07:00,160.46,160.46,160.44,160.44,1078500007.0
2007-08-14 04:08:00,160.46,160.52,160.46,160.48,1078500007.0
2007-08-14 04:09:00,160.48,160.5,160.48,160.48,1078500007.0
2007-08-14 04:10:00,160.49,160.49,160.47,160.48,872599997.0
2007-08-14 04:11:00,160.47,160.48,160.44,160.44,872599997.0
2007-08-14 04:12:00,160.45,160.45,160.43,160.43,872599997.0
2007-08-14 04:13:00,160.44,160.44,160.43,160.44,872599997.0
2007-08-14 04:14:00,160.44,160.44,160.43,160.43,893599994.0
2007-08-14 04:15:00,160.43,160.43,160.42,160.43,852000027.0
2007-08-14 04:16:00,160.43,160.44,160.42,160.43,1647500009.0
2007-08-14 04:17:00,160.44,160.45,160.44,160.44,1193999997.0
2007-08-14 04:18:00,160.44,160.46,160.43,160.43,1193999997.0
2007-08-14 04:19:00,160.44,160.44,160.43,160.44,1969200009.0
2007-08-14 04:20:00,160.45,160.45,160.42,160.43,1969200009.0
2007-08-14 04:21:00,160.42,160.44,160.42,160.43,589200001.0
2007-08-14 04:22:00,160.44,160.5,160.43,160.49,1468899990.0
2007-08-14 04:23:00,160.48,160.5,160.48,160.5,1468899990.0
2007-08-14 04:24:00,160.5,160.52,160.49,160.49,1468899990.0
2007-08-14 04:25:00,160.49,160.5,160.48,160.49,1838299990.0
2007-08-14 04:26:00,160.5,160.5,160.49,160.5,969399999.0
2007-08-14 04:27:00,160.52,160.54,160.52,160.54,969399999.0
2007-08-14 04:28:00,160.55,160.55,160.5,160.5,969399999.0
2007-08-14 04:29:00,160.51,160.51,160.5,160.51,969399999.0
2007-08-14 04:30:00,160.51,160.55,160.51,160.55,969399999.0
2007-08-14 04:31:00,160.54,160.57,160.535,160.57,2125300008.0
2007-08-14 04:32:00,160.56,160.57,160.55,160.56,1415099992.0
2007-08-14 04:33:00,160.56,160.58,160.56,160.57,1484599992.0
2007-08-14 04:34:00,160.57,160.58,160.56,160.57,1987499990.0
2007-08-14 04:35:00,160.57,160.57,160.56,160.57,1987499990.0
2007-08-14 04:36:00,160.57,160.59,160.56,160.58,1789199992.0
2007-08-14 04:37:00,160.59,160.59,160.57,160.58,1789199992.0
2007-08-14 04:38:00,160.58,160.59,160.57,160.57,623699996.0
2007-08-14 04:39:00,160.58,160.58,160.54,160.56,903000004.0
2007-08-14 04:40:00,160.54,160.54,160.54,160.54,903000004.0
2007-08-14 04:41:00,160.56,160.56,160.53,160.53,903000004.0
2007-08-14 04:42:00,160.54,160.54,160.53,160.54,903000004.0
2007-08-14 04:43:00,160.54,160.54,160.54,160.54,93300000.0
2007-08-14 04:44:00,160.54,160.54,160.53,160.54,235799998.0
2007-08-14 04:45:00,160.54,160.55,160.52,160.535,1139100003.0
2007-08-14 04:46:00,160.53,160.55,160.53,160.54,1286500002.0
2007-08-14 04:47:00,160.55,160.55,160.54,160.54,1286500002.0
2007-08-14 04:48:00,160.53,160.54,160.53,160.54,1286500002.0
2007-08-14 04:49:00,160.54,160.54,160.53,160.54,1223900010.0
2007-08-14 04:50:00,160.54,160.55,160.53,160.54,1509500004.0
2007-08-14 04:51:00,160.54,160.54,160.52,160.53,1401600011.0
2007-08-14 04:52:00,160.53,160.53,160.53,160.53,480899997.0
2007-08-14 04:53:00,160.53,160.53,160.52,160.53,1208500025.0
2007-08-14 04:54:00,160.54,160.54,160.53,160.53,1749799998.0
2007-08-14 04:55:00,160.55,160.55,160.53,160.53,1749799998.0
2007-08-14 04:56:00,160.54,160.54,160.52,160.52,1749799998.0
2007-08-14 04:57:00,160.52,160.53,160.51,160.51,547700003.0
2007-08-14 04:58:00,160.51,160.51,160.5,160.51,605300005.0
2007-08-14 04:59:00,160.5,160.51,160.5,160.51,749999994.0
2007-08-14 05:00:00,160.51,160.52,160.51,160.52,1029500011.0
2007-08-14 05:01:00,160.52,160.54,160.52,160.53,474800014.0
2007-08-14 05:02:00,160.53,160.53,160.53,160.53,417600007.0
2007-08-14 05:03:00,160.53,160.56,160.53,160.54,1312200030.0
2007-08-14 05:04:00,160.54,160.56,160.53,160.56,2124999979.0
2007-08-14 05:05:00,160.55,160.56,160.55,160.56,2124999979.0
2007-08-14 05:06:00,160.55,160.56,160.55,160.55,2124999979.0
2007-08-14 05:07:00,160.54,160.56,160.54,160.56,2124999979.0
2007-08-14 05:08:00,160.56,160.57,160.55,160.56,1257099991.0
2007-08-14 05:09:00,160.56,160.58,160.56,160.57,678699997.0
2007-08-14 05:10:00,160.57,160.57,160.57,160.57,236400004.0
2007-08-14 05:11:00,160.57,160.6,160.57,160.59,1632399985.0
2007-08-14 05:12:00,160.59,160.61,160.59,160.6,1379800002.0
2007-08-14 05:13:00,160.6,160.6,160.57,160.59,1421999987.0
2007-08-14 05:14:00,160.59,160.6,160.59,160.6,1205700006.0
2007-08-14 05:15:00,160.6,160.62,160.57,160.6,1755900023.0
2007-08-14 05:16:00,160.6,160.62,160.6,160.62,901400003.0
2007-08-14 05:17:00,160.62,160.65,160.62,160.65,1517000010.0
2007-08-14 05:18:00,160.66,160.67,160.64,160.64,1517000010.0
2007-08-14 05:19:00,160.63,160.68,160.63,160.68,1517000010.0
2007-08-14 05:20:00,160.67,160.68,160.67,160.68,1517000010.0
2007-08-14 05:21:00,160.67,160.67,160.65,160.67,1517000010.0
2007-08-14 05:22:00,160.67,160.7,160.66,160.69,778900004.0
2007-08-14 05:23:00,160.69,160.7,160.69,160.7,108700001.0
2007-08-14 05:24:00,160.69,160.7,160.68,160.68,1981300001.0
2007-08-14 05:25:00,160.68,160.71,160.68,160.71,1981300001.0
2007-08-14 05:26:00,160.71,160.73,160.71,160.73,1349499994.0
2007-08-14 05:27:00,160.72,160.73,160.71,160.71,1349499994.0
2007-08-14 05:28:00,160.72,160.73,160.7,160.7,1349499994.0
2007-08-14 05:29:00,160.71,160.71,160.68,160.69,1349499994.0
2007-08-14 05:30:00,160.69,160.69,160.68,160.69,1349499994.0
2007-08-14 05:31:00,160.69,160.7,160.68,160.68,1036500007.0
2007-08-14 05:32:00,160.68,160.71,160.68,160.7,1498499993.0
2007-08-14 05:33:00,160.71,160.73,160.71,160.71,364699997.0
2007-08-14 05:34:00,160.71,160.71,160.68,160.68,364699997.0
2007-08-14 05:35:00,160.68,160.69,160.66,160.66,1669499995.0
2007-08-14 05:36:00,160.66,160.67,160.66,160.66,724200005.0
2007-08-14 05:37:00,160.66,160.68,160.65,160.65,1670100008.0
2007-08-14 05:38:00,160.65,160.65,160.64,160.64,406300002.0
2007-08-14 05:39:00,160.64,160.65,160.63,160.65,968800009.0
2007-08-14 05:40:00,160.65,160.65,160.62,160.64,356599999.0
2007-08-14 05:41:00,160.64,160.64,160.61,160.62,1729800016.0
2007-08-14 05:42:00,160.62,160.62,160.59,160.6,1424699991.0
2007-08-14 05:43:00,160.59,160.6,160.58,160.58,1131600003.0
2007-08-14 05:44:00,160.6,160.6,160.57,160.59,479800001.0
2007-08-14 05:45:00,160.6,160.6,160.56,160.56,479800001.0
2007-08-14 05:46:00,160.55,160.58,160.55,160.58,479800001.0
2007-08-14 05:47:00,160.58,160.59,160.56,160.58,1000599993.0
2007-08-14 05:48:00,160.58,160.58,160.54,160.57,1327800006.0
2007-08-14 05:49:00,160.57,160.57,160.55,160.55,760800009.0
2007-08-14 05:50:00,160.55,160.56,160.54,160.54,1858399995.0
2007-08-14 05:51:00,160.55,160.55,160.53,160.53,937099998.0
2007-08-14 05:52:00,160.53,160.56,160.52,160.56,937099998.0
2007-08-14 05:53:00,160.56,160.56,160.53,160.53,995400007.0
2007-08-14 05:54:00,160.53,160.56,160.53,160.55,848100005.0
2007-08-14 05:55:00,160.56,160.57,160.55,160.57,982099993.0
2007-08-14 05:56:00,160.56,160.58,160.56,160.58,569499998.0
2007-08-14 05:57:00,160.57,160.6,160.56,160.59,1557899996.0
2007-08-14 05:58:00,160.6,160.6,160.58,160.58,1557899996.0
2007-08-14 05:59:00,160.61,160.61,160.6,160.61,979899984.0
2007-08-14 06:00:00,160.63,160.63,160.61,160.62,979899984.0
2007-08-14 06:01:00,160.61,160.62,160.59,160.6,979899984.0
2007-08-14 06:02:00,160.61,160.62,160.61,160.62,979899984.0
2007-08-14 06:03:00,160.62,160.62,160.6,160.61,1986999995.0
2007-08-14 06:04:00,160.61,160.61,160.61,160.61,627199996.0
2007-08-14 06:05:00,160.61,160.63,160.61,160.63,549299998.0
2007-08-14 06:06:00,160.63,160.65,160.63,160.63,1008700001.0
2007-08-14 06:07:00,160.64,160.65,160.62,160.62,886600000.0
2007-08-14 06:08:00,160.62,160.62,160.62,160.62,163500000.0
2007-08-14 06:09:00,160.62,160.62,160.58,160.58,1499541795.0
2007-08-14 06:10:00,160.58,160.58,160.55,160.55,1899499979.0
2007-08-14 06:11:00,160.54,160.57,160.54,160.57,2020599996.0
2007-08-14 06:12:00,160.56,160.57,160.55,160.56,2020599996.0
2007-08-14 06:13:00,160.56,160.56,160.54,160.55,2020599996.0
2007-08-14 06:14:00,160.55,160.56,160.53,160.54,2053199998.0
2007-08-14 06:15:00,160.55,160.56,160.54,160.56,2053199998.0
2007-08-14 06:16:00,160.57,160.59,160.56,160.58,2053199998.0
2007-08-14 06:17:00,160.58,160.58,160.55,160.55,1542400006.0
2007-08-14 06:18:00,160.55,160.58,160.53,160.54,2118100004.0
2007-08-14 06:19:00,160.55,160.57,160.53,160.55,1711200005.0
2007-08-14 06:20:00,160.55,160.55,160.53,160.54,1163099989.0
2007-08-14 06:21:00,160.53,160.54,160.52,160.53,360099998.0
2007-08-14 06:22:00,160.53,160.53,160.51,160.53,1778099995.0
2007-08-14 06:23:00,160.53,160.53,160.52,160.52,295899997.0
2007-08-14 06:24:00,160.52,160.53,160.52,160.53,964199999.0
2007-08-14 06:25:00,160.53,160.54,160.52,160.54,179899996.0
2007-08-14 06:26:00,160.54,160.54,160.54,160.54,544399992.0
2007-08-14 06:27:00,160.54,160.54,160.52,160.53,1610100016.0
2007-08-14 06:28:00,160.53,160.53,160.52,160.52,725199986.0
2007-08-14 06:29:00,160.53,160.55,160.53,160.54,1180900003.0
2007-08-14 06:30:00,160.54,160.54,160.52,160.53,503600000.0
2007-08-14 06:31:00,160.53,160.53,160.52,160.52,429400000.0
2007-08-14 06:32:00,160.52,160.54,160.52,160.54,950199997.0
2007-08-14 06:33:00,160.54,160.54,160.51,160.52,908499991.0
2007-08-14 06:34:00,160.51,160.54,160.5,160.54,1859199992.0
2007-08-14 06:35:00,160.53,160.55,160.51,160.52,1323299991.0
2007-08-14 06:36:00,160.51,160.53,160.51,160.53,460899997.0
2007-08-14 06:37:00,160.53,160.53,160.52,160.52,478300001.0
2007-08-14 06:38:00,160.52,160.52,160.51,160.52,1073600025.0
2007-08-14 06:39:00,160.52,160.54,160.51,160.54,1653300015.0
2007-08-14 06:40:00,160.54,160.56,160.53,160.53,1653300015.0
2007-08-14 06:41:00,160.53,160.55,160.53,160.53,1330599994.0
2007-08-14 06:42:00,160.53,160.53,160.52,160.53,811799997.0
2007-08-14 06:43:00,160.53,160.53,160.53,160.53,188799994.0
2007-08-14 06:44:00,160.53,160.54,160.53,160.53,440599994.0
2007-08-14 06:45:00,160.54,160.54,160.52,160.54,1201599992.0
2007-08-14 06:46:00,160.54,160.54,160.52,160.53,637400010.0
2007-08-14 06:47:00,160.53,160.53,160.53,160.53,233700001.0
2007-08-14 06:48:00,160.53,160.56,160.52,160.54,1019500005.0
2007-08-14 06:49:00,160.54,160.54,160.53,160.54,1019500005.0
2007-08-14 06:50:00,160.54,160.55,160.53,160.53,741900001.0
2007-08-14 06:51:00,160.54,160.54,160.53,160.54,463999995.0
2007-08-14 06:52:00,160.54,160.55,160.54,160.55,520399999.0
2007-08-14 06:53:00,160.56,160.56,160.54,160.54,535599993.0
2007-08-14 06:54:00,160.54,160.55,160.53,160.55,233999998.0
2007-08-14 06:55:00,160.55,160.55,160.52,160.53,515299998.0
2007-08-14 06:56:00,160.51,160.54,160.51,160.54,1320199994.0
2007-08-14 06:57:00,160.54,160.55,160.53,160.55,1320199994.0
2007-08-14 06:58:00,160.55,160.56,160.55,160.55,551800005.0
2007-08-14 06:59:00,160.55,160.56,160.55,160.56,1530600014.0
2007-08-14 07:00:00,160.56,160.57,160.55,160.56,1691599990.0
2007-08-14 07:01:00,160.56,160.57,160.56,160.57,906099995.0
2007-08-14 07:02:00,160.57,160.59,160.555,160.56,1990299986.0
2007-08-14 07:03:00,160.56,160.56,160.53,160.55,1086800007.0
2007-08-14 07:04:00,160.55,160.58,160.54,160.56,1033200004.0
2007-08-14 07:05:00,160.56,160.56,160.54,160.55,1234200002.0
2007-08-14 07:06:00,160.53,160.55,160.53,160.55,1234200002.0
2007-08-14 07:07:00,160.55,160.55,160.54,160.55,1101800008.0
2007-08-14 07:08:00,160.55,160.55,160.53,160.54,1745900002.0
2007-08-14 07:09:00,160.54,160.55,160.54,160.55,465100004.0
2007-08-14 07:10:00,160.55,160.58,160.54,160.56,1678800009.0
2007-08-14 07:11:00,160.57,160.57,160.53,160.55,1878299999.0
2007-08-14 07:12:00,160.55,160.55,160.52,160.52,1432899986.0
2007-08-14 07:13:00,160.52,160.54,160.52,160.53,1069499994.0
2007-08-14 07:14:00,160.54,160.57,160.53,160.54,1775399989.0
2007-08-14 07:15:00,160.54,160.56,160.54,160.54,1775399989.0
2007-08-14 07:16:00,160.53,160.53,160.52,160.52,661700005.0
2007-08-14 07:17:00,160.53,160.53,160.48,160.48,661700005.0
2007-08-14 07:18:00,160.5,160.51,160.48,160.5,661700005.0
2007-08-14 07:19:00,160.49,160.51,160.48,160.5,661700005.0
2007-08-14 07:20:00,160.5,160.5,160.48,160.5,661700005.0
2007-08-14 07:21:00,160.5,160.5,160.46,160.48,1222799998.0
2007-08-14 07:22:00,160.48,160.49,160.45,160.47,1748200008.0
2007-08-14 07:23:00,160.48,160.49,160.45,160.47,1229300011.0
2007-08-14 07:24:00,160.47,160.47,160.46,160.46,1229300011.0
2007-08-14 07:25:00,160.46,160.48,160.46,160.48,895699993.0
2007-08-14 07:26:00,160.47,160.51,160.47,160.5,1985200025.0
2007-08-14 07:27:00,160.49,160.51,160.49,160.49,1985200025.0
2007-08-14 07:28:00,160.5,160.51,160.5,160.51,1985200025.0
2007-08-14 07:29:00,160.51,160.51,160.5,160.5,1706300000.0
2007-08-14 07:30:00,160.5,160.52,160.5,160.5,1549199997.0
2007-08-14 07:31:00,160.5,160.55,160.495,160.54,2045400021.0
2007-08-14 07:32:00,160.54,160.55,160.54,160.54,1895800038.0
2007-08-14 07:33:00,160.55,160.6,160.55,160.6,214199996.0
2007-08-14 07:34:00,160.61,160.61,160.57,160.58,214199996.0
2007-08-14 07:35:00,160.57,160.57,160.56,160.56,214199996.0
2007-08-14 07:36:00,160.56,160.56,160.53,160.53,676499995.0
2007-08-14 07:37:00,160.55,160.55,160.53,160.54,1523900016.0
2007-08-14 07:38:00,160.525,160.54,160.525,160.54,1523900016.0
2007-08-14 07:39:00,160.54,160.54,160.52,160.52,1206800023.0
2007-08-14 07:40:00,160.52,160.53,160.5,160.52,1534300017.0
2007-08-14 07:41:00,160.53,160.53,160.51,160.52,1534300017.0
2007-08-14 07:42:00,160.52,160.59,160.52,160.57,1949500005.0
2007-08-14 07:43:00,160.57,160.58,160.56,160.57,1949500005.0
2007-08-14 07:44:00,160.56,160.59,160.56,160.59,1957500011.0
2007-08-14 07:45:00,160.58,160.6,160.575,160.59,1957500011.0
2007-08-14 07:46:00,160.61,160.61,160.57,160.59,1909700002.0
2007-08-14 07:47:00,160.58,160.61,160.57,160.6,1909700002.0
2007-08-14 07:48:00,160.59,160.6,160.55,160.6,1909700002.0
2007-08-14 07:49:00,160.59,160.61,160.58,160.59,1418300021.0
2007-08-14 07:50:00,160.58,160.6,160.58,160.59,1418300021.0
2007-08-14 07:51:00,160.59,160.6,160.58,160.6,1418300021.0
2007-08-14 07:52:00,160.6,160.61,160.59,160.6,1859599996.0
2007-08-14 07:53:00,160.52,160.53,160.51,160.53,1859599996.0
2007-08-14 07:54:00,160.52,160.54,160.5,160.52,989699997.0
2007-08-14 07:55:00,160.54,160.58,160.53,160.58,989699997.0
2007-08-14 07:56:00,160.57,160.57,160.52,160.52,989699997.0
2007-08-14 07:57:00,160.51,160.52,160.5,160.5,989699997.0
2007-08-14 07:58:00,160.49,160.5,160.47,160.5,989699997.0
2007-08-14 07:59:00,160.49,160.5,160.48,160.5,989699997.0
2007-08-14 08:00:00,160.51,160.55,160.5,160.54,989699997.0
2007-08-14 08:01:00,160.54,160.55,160.54,160.54,989699997.0
2007-08-14 08:02:00,160.54,160.56,160.54,160.56,660199993.0
2007-08-14 08:03:00,160.57,160.57,160.54,160.54,660199993.0
2007-08-14 08:04:00,160.54,160.56,160.53,160.56,1728400006.0
2007-08-14 08:05:00,160.55,160.59,160.54,160.55,1165500012.0
2007-08-14 08:06:00,160.56,160.57,160.54,160.57,1165500012.0
2007-08-14 08:07:00,160.56,160.58,160.55,160.57,1165500012.0
2007-08-14 08:08:00,160.58,160.6,160.58,160.58,1165500012.0
2007-08-14 08:09:00,160.57,160.59,160.57,160.59,1165500012.0
2007-08-14 08:10:00,160.58,160.58,160.58,160.58,1165500012.0
2007-08-14 08:11:00,160.6,160.61,160.58,160.6,1738599994.0
2007-08-14 08:12:00,160.59,160.62,160.59,160.62,1738599994.0
2007-08-14 08:13:00,160.62,160.62,160.59,160.61,1760499984.0
2007-08-14 08:14:00,160.62,160.62,160.6,160.62,1760499984.0
2007-08-14 08:15:00,160.63,160.66,160.63,160.65,1760499984.0
2007-08-14 08:16:00,160.64,160.67,160.63,160.66,1760499984.0
2007-08-14 08:17:00,160.67,160.68,160.67,160.67,1760499984.0
2007-08-14 08:18:00,160.66,160.69,160.65,160.69,1760499984.0
2007-08-14 08:19:00,160.7,160.71,160.68,160.69,1760499984.0
2007-08-14 08:20:00,160.7,160.7,160.66,160.69,1760499984.0
2007-08-14 08:21:00,160.71,160.71,160.69,160.71,1760499984.0
2007-08-14 08:22:00,160.72,160.73,160.71,160.72,1760499984.0
2007-08-14 08:23:00,160.73,160.73,160.69,160.69,1760499984.0
2007-08-14 08:24:00,160.68,160.68,160.6,160.6,1760499984.0
2007-08-14 08:25:00,160.59,160.61,160.59,160.59,1760499984.0
2007-08-14 08:26:00,160.58,160.6,160.58,160.6,1760499984.0
2007-08-14 08:27:00,160.61,160.62,160.58,160.58,1760499984.0
2007-08-14 08:28:00,160.58,160.59,160.56,160.59,530299997.0
2007-08-14 08:29:00,160.58,160.61,160.58,160.6,530299997.0
2007-08-14 08:30:00,160.61,160.62,160.59,160.6,530299997.0
2007-08-14 08:31:00,160.61,160.63,160.6,160.63,530299997.0
2007-08-14 08:32:00,160.64,160.67,160.63,160.66,530299997.0
2007-08-14 08:33:00,160.67,160.68,160.66,160.68,530299997.0
2007-08-14 08:34:00,160.68,160.68,160.65,160.68,1473000006.0
2007-08-14 08:35:00,160.68,160.7,160.67,160.69,1548200001.0
2007-08-14 08:36:00,160.7,160.71,160.68,160.7,1548200001.0
2007-08-14 08:37:00,160.69,160.7,160.67,160.68,1548200001.0
2007-08-14 08:38:00,160.67,160.68,160.66,160.66,1548200001.0
2007-08-14 08:39:00,160.66,160.67,160.64,160.645,1548200001.0
2007-08-14 08:40:00,160.66,160.66,160.6,160.61,1464500004.0
2007-08-14 08:41:00,160.62,160.62,160.55,160.56,1464500004.0
2007-08-14 08:42:00,160.55,160.57,160.55,160.56,1464500004.0
2007-08-14 08:43:00,160.57,160.57,160.53,160.53,1464500004.0
2007-08-14 08:44:00,160.54,160.54,160.49,160.49,2070699996.0
2007-08-14 08:45:00,160.51,160.51,160.46,160.49,2070699996.0
2007-08-14 08:46:00,160.5,160.53,160.5,160.52,2070699996.0
2007-08-14 08:47:00,160.51,160.54,160.5,160.51,2070699996.0
2007-08-14 08:48:00,160.52,160.54,160.5,160.505,2070699996.0
2007-08-14 08:49:00,160.51,160.54,160.5,160.51,1714200004.0
2007-08-14 08:50:00,160.52,160.52,160.5,160.5,1714200004.0
2007-08-14 08:51:00,160.49,160.51,160.48,160.49,1714200004.0
2007-08-14 08:52:00,160.48,160.49,160.4,160.41,1714200004.0
2007-08-14 08:53:00,160.4,160.41,160.35,160.41,1714200004.0
2007-08-14 08:54:00,160.42,160.42,160.37,160.37,1714200004.0
2007-08-14 08:55:00,160.36,160.45,160.36,160.43,1714200004.0
2007-08-14 08:56:00,160.42,160.42,160.31,160.33,1714200004.0
2007-08-14 08:57:00,160.32,160.33,160.2,160.22,1714200004.0
2007-08-14 08:58:00,160.23,160.28,160.22,160.26,1714200004.0
2007-08-14 08:59:00,160.25,160.28,160.25,160.28,1714200004.0
2007-08-14 09:00:00,160.29,160.31,160.28,160.3,1714200004.0
2007-08-14 09:01:00,160.31,160.35,160.31,160.32,1714200004.0
2007-08-14 09:02:00,160.31,160.32,160.23,160.26,1714200004.0
2007-08-14 09:03:00,160.24,160.27,160.22,160.26,1714200004.0
2007-08-14 09:04:00,160.27,160.3,160.25,160.26,1714200004.0
2007-08-14 09:05:00,160.27,160.28,160.25,160.26,1714200004.0
2007-08-14 09:06:00,160.27,160.27,160.25,160.25,1714200004.0
2007-08-14 09:07:00,160.26,160.27,160.25,160.26,1714200004.0
2007-08-14 09:08:00,160.24,160.25,160.22,160.23,1714200004.0
2007-08-14 09:09:00,160.24,160.26,160.15,160.15,1714200004.0
2007-08-14 09:10:00,160.16,160.18,160.13,160.15,1714200004.0
2007-08-14 09:11:00,160.16,160.17,160.13,160.16,1714200004.0
2007-08-14 09:12:00,160.15,160.19,160.15,160.18,1714200004.0
2007-08-14 09:13:00,160.17,160.19,160.13,160.17,1714200004.0
2007-08-14 09:14:00,160.16,160.2,160.16,160.19,1714200004.0
2007-08-14 09:15:00,160.21,160.23,160.19,160.2,1714200004.0
2007-08-14 09:16:00,160.19,160.22,160.18,160.21,1714200004.0
2007-08-14 09:17:00,160.22,160.23,160.2,160.22,1714200004.0
2007-08-14 09:18:00,160.23,160.23,160.19,160.2,1714200004.0
2007-08-14 09:19:00,160.21,160.23,160.17,160.21,1714200004.0
2007-08-14 09:20:00,160.22,160.3,160.21,160.3,1714200004.0
2007-08-14 09:21:00,160.29,160.32,160.25,160.26,1714200004.0
2007-08-14 09:22:00,160.25,160.31,160.25,160.3,1714200004.0
2007-08-14 09:23:00,160.31,160.32,160.29,160.3,1714200004.0
2007-08-14 09:24:00,160.31,160.34,160.3,160.34,1714200004.0
2007-08-14 09:25:00,160.33,160.43,160.32,160.41,1714200004.0
2007-08-14 09:26:00,160.4,160.41,160.36,160.37,1714200004.0
2007-08-14 09:27:00,160.36,160.38,160.35,160.37,1714200004.0
2007-08-14 09:28:00,160.38,160.38,160.35,160.35,1714200004.0
2007-08-14 09:29:00,160.34,160.37,160.34,160.35,1714200004.0
2007-08-14 09:30:00,160.36,160.39,160.34,160.37,1714200004.0
2007-08-14 09:31:00,160.39,160.4,160.35,160.38,1714200004.0
2007-08-14 09:32:00,160.37,160.37,160.32,160.33,1714200004.0
2007-08-14 09:33:00,160.34,160.36,160.33,160.35,1714200004.0
2007-08-14 09:34:00,160.36,160.37,160.34,160.34,1714200004.0
2007-08-14 09:35:00,160.34,160.36,160.34,160.35,1714200004.0
2007-08-14 09:36:00,160.35,160.35,160.32,160.34,1922700006.0
2007-08-14 09:37:00,160.35,160.35,160.34,160.34,1552500005.0
2007-08-14 09:38:00,160.35,160.35,160.31,160.32,1552500005.0
2007-08-14 09:39:00,160.3,160.33,160.3,160.32,1552500005.0
2007-08-14 09:40:00,160.33,160.34,160.32,160.32,1552500005.0
2007-08-14 09:41:00,160.31,160.31,160.24,160.25,1552500005.0
2007-08-14 09:42:00,160.24,160.29,160.24,160.28,1552500005.0
2007-08-14 09:43:00,160.29,160.31,160.21,160.23,1552500005.0
2007-08-14 09:44:00,160.22,160.24,160.19,160.22,1552500005.0
2007-08-14 09:45:00,160.23,160.27,160.23,160.26,1552500005.0
2007-08-14 09:46:00,160.25,160.28,160.24,160.26,1552500005.0
2007-08-14 09:47:00,160.25,160.25,160.23,160.24,1552500005.0
2007-08-14 09:48:00,160.23,160.24,160.2,160.2,1552500005.0
2007-08-14 09:49:00,160.16,160.17,160.13,160.15,1552500005.0
2007-08-14 09:50:00,160.14,160.15,160.11,160.11,1552500005.0
2007-08-14 09:51:00,160.1,160.11,160.04,160.06,1552500005.0
2007-08-14 09:52:00,160.05,160.09,160.05,160.07,1552500005.0
2007-08-14 09:53:00,160.08,160.16,160.08,160.14,1552500005.0
2007-08-14 09:54:00,160.15,160.17,160.07,160.1,1552500005.0
2007-08-14 09:55:00,160.08,160.11,160.03,160.05,1552500005.0
2007-08-14 09:56:00,160.04,160.06,160.0,160.0,1552500005.0
2007-08-14 09:57:00,160.01,160.1,160.01,160.08,1552500005.0
2007-08-14 09:58:00,160.07,160.12,160.07,160.08,1552500005.0
2007-08-14 09:59:00,160.07,160.07,159.91,160.05,1552500005.0
2007-08-14 10:00:00,160.0,160.04,159.88,159.92,1552500005.0
2007-08-14 10:01:00,159.94,159.99,159.94,159.97,1552500005.0
2007-08-14 10:02:00,159.96,159.97,159.93,159.96,1552500005.0
2007-08-14 10:03:00,159.95,160.07,159.94,160.07,1552500005.0
2007-08-14 10:04:00,160.06,160.18,160.05,160.18,1552500005.0
2007-08-14 10:05:00,160.16,160.2,160.15,160.19,1552500005.0
2007-08-14 10:06:00,160.2,160.29,160.2,160.28,1552500005.0
2007-08-14 10:07:00,160.27,160.3,160.24,160.24,1552500005.0
2007-08-14 10:08:00,160.25,160.26,160.23,160.25,1552500005.0
2007-08-14 10:09:00,160.26,160.26,160.24,160.24,1552500005.0
2007-08-14 10:10:00,160.23,160.25,160.23,160.23,1552500005.0
2007-08-14 10:11:00,160.22,160.23,160.21,160.22,1552500005.0
2007-08-14 10:12:00,160.21,160.23,160.21,160.22,1552500005.0
2007-08-14 10:13:00,160.23,160.25,160.21,160.23,1552500005.0
2007-08-14 10:14:00,160.24,160.25,160.22,160.24,1552500005.0
2007-08-14 10:15:00,160.25,160.25,160.18,160.19,1552500005.0
2007-08-14 10:16:00,160.18,160.2,160.18,160.18,1552500005.0
2007-08-14 10:17:00,160.19,160.22,160.18,160.19,1552500005.0
2007-08-14 10:18:00,160.19,160.21,160.17,160.2,1552500005.0
2007-08-14 10:19:00,160.19,160.28,160.19,160.2,1761199993.0
2007-08-14 10:20:00,160.21,160.24,160.18,160.21,1761199993.0
2007-08-14 10:21:00,160.22,160.28,160.21,160.28,1761199993.0
2007-08-14 10:22:00,160.27,160.28,160.26,160.28,1761199993.0
2007-08-14 10:23:00,160.27,160.3,160.26,160.27,1761199993.0
2007-08-14 10:24:00,160.26,160.28,160.25,160.27,1761199993.0
2007-08-14 10:25:00,160.26,160.29,160.25,160.27,1761199993.0
2007-08-14 10:26:00,160.26,160.38,160.26,160.38,1761199993.0
2007-08-14 10:27:00,160.36,160.39,160.36,160.36,1761199993.0
2007-08-14 10:28:00,160.38,160.38,160.32,160.33,1761199993.0
2007-08-14 10:29:00,160.34,160.34,160.32,160.33,1761199993.0
2007-08-14 10:30:00,160.32,160.34,160.3,160.34,1761199993.0
2007-08-14 10:31:00,160.33,160.34,160.31,160.32,1761199993.0
2007-08-14 10:32:00,160.33,160.35,160.31,160.34,1761199993.0
2007-08-14 10:33:00,160.33,160.36,160.3,160.31,1761199993.0
2007-08-14 10:34:00,160.32,160.36,160.31,160.33,1761199993.0
2007-08-14 10:35:00,160.32,160.37,160.32,160.36,1761199993.0
2007-08-14 10:36:00,160.37,160.44,160.37,160.42,1761199993.0
2007-08-14 10:37:00,160.43,160.44,160.4,160.4,1761199993.0
2007-08-14 10:38:00,160.4,160.46,160.4,160.45,1761199993.0
2007-08-14 10:39:00,160.44,160.51,160.44,160.49,2025600001.0
2007-08-14 10:40:00,160.5,160.55,160.49,160.54,2025600001.0
2007-08-14 10:41:00,160.53,160.54,160.5,160.52,2025600001.0
2007-08-14 10:42:00,160.53,160.53,160.5,160.53,2025600001.0
2007-08-14 10:43:00,160.52,160.6,160.52,160.56,2025600001.0
2007-08-14 10:44:00,160.57,160.58,160.5,160.51,2025600001.0
2007-08-14 10:45:00,160.5,160.52,160.48,160.48,2025600001.0
2007-08-14 10:46:00,160.47,160.5,160.44,160.49,2025600001.0
2007-08-14 10:47:00,160.48,160.5,160.42,160.42,2025600001.0
2007-08-14 10:48:00,160.41,160.41,160.35,160.36,2025600001.0
2007-08-14 10:49:00,160.35,160.35,160.33,160.35,2025600001.0
2007-08-14 10:50:00,160.36,160.42,160.35,160.42,2025600001.0
2007-08-14 10:51:00,160.4,160.56,160.4,160.54,2025600001.0
2007-08-14 10:52:00,160.55,160.58,160.52,160.53,2025600001.0
2007-08-14 10:53:00,160.54,160.55,160.53,160.53,2025600001.0
2007-08-14 10:54:00,160.54,160.56,160.53,160.54,2025600001.0
2007-08-14 10:55:00,160.55,160.71,160.54,160.71,2025600001.0
2007-08-14 10:56:00,160.7,160.7,160.64,160.66,2025600001.0
2007-08-14 10:57:00,160.67,160.73,160.67,160.7,2025600001.0
2007-08-14 10:58:00,160.71,160.74,160.71,160.74,2025600001.0
2007-08-14 10:59:00,160.75,160.84,160.75,160.8,2025600001.0
2007-08-14 11:00:00,160.79,160.8,160.75,160.75,2025600001.0
2007-08-14 11:01:00,160.76,160.78,160.73,160.75,2025600001.0
2007-08-14 11:02:00,160.74,160.75,160.72,160.73,2025600001.0
2007-08-14 11:03:00,160.74,160.74,160.72,160.73,2025600001.0
2007-08-14 11:04:00,160.73,160.74,160.71,160.73,2025600001.0
2007-08-14 11:05:00,160.73,160.73,160.69,160.7,1525899996.0
2007-08-14 11:06:00,160.71,160.71,160.65,160.65,1525899996.0
2007-08-14 11:07:00,160.66,160.69,160.65,160.69,1525899996.0
2007-08-14 11:08:00,160.68,160.69,160.65,160.65,1525899996.0
2007-08-14 11:09:00,160.66,160.68,160.66,160.67,1525899996.0
2007-08-14 11:10:00,160.66,160.68,160.64,160.64,1525899996.0
2007-08-14 11:11:00,160.63,160.66,160.62,160.65,1525899996.0
2007-08-14 11:12:00,160.63,160.65,160.63,160.64,1525899996.0
2007-08-14 11:13:00,160.63,160.63,160.6,160.6,1525899996.0
2007-08-14 11:14:00,160.61,160.61,160.57,160.58,1525899996.0
2007-08-14 11:15:00,160.57,160.64,160.56,160.64,1525899996.0
2007-08-14 11:16:00,160.63,160.66,160.62,160.63,1525899996.0
2007-08-14 11:17:00,160.64,160.64,160.6,160.6,1525899996.0
2007-08-14 11:18:00,160.61,160.62,160.6,160.6,1525899996.0
2007-08-14 11:19:00,160.59,160.59,160.56,160.59,1525899996.0
2007-08-14 11:20:00,160.58,160.62,160.57,160.62,1525899996.0
2007-08-14 11:21:00,160.61,160.64,160.61,160.62,1525899996.0
2007-08-14 11:22:00,160.61,160.62,160.58,160.59,1525899996.0
2007-08-14 11:23:00,160.6,160.61,160.58,160.6,1525899996.0
2007-08-14 11:24:00,160.61,160.61,160.58,160.6,1525899996.0
2007-08-14 11:25:00,160.59,160.61,160.58,160.58,1525899996.0
2007-08-14 11:26:00,160.59,160.59,160.55,160.56,1525899996.0
2007-08-14 11:27:00,160.57,160.58,160.56,160.56,1525899996.0
2007-08-14 11:28:00,160.58,160.6,160.54,160.55,1853100010.0
2007-08-14 11:29:00,160.56,160.59,160.56,160.56,1853100010.0
2007-08-14 11:30:00,160.57,160.57,160.51,160.52,1853100010.0
2007-08-14 11:31:00,160.53,160.53,160.5,160.51,1853100010.0
2007-08-14 11:32:00,160.5,160.51,160.45,160.47,1853100010.0
2007-08-14 11:33:00,160.45,160.47,160.45,160.46,1853100010.0
2007-08-14 11:34:00,160.45,160.47,160.45,160.47,1853100010.0
2007-08-14 11:35:00,160.48,160.5,160.47,160.5,1853100010.0
2007-08-14 11:36:00,160.51,160.52,160.49,160.49,1853100010.0
2007-08-14 11:37:00,160.48,160.5,160.48,160.49,1853100010.0
2007-08-14 11:38:00,160.48,160.5,160.47,160.49,1853100010.0
2007-08-14 11:39:00,160.51,160.58,160.5,160.52,1853100010.0
2007-08-14 11:40:00,160.53,160.56,160.53,160.56,1853100010.0
2007-08-14 11:41:00,160.55,160.56,160.53,160.56,1853100010.0
2007-08-14 11:42:00,160.55,160.63,160.55,160.63,1853100010.0
2007-08-14 11:43:00,160.62,160.62,160.55,160.56,1853100010.0
2007-08-14 11:44:00,160.55,160.58,160.55,160.55,1853100010.0
2007-08-14 11:45:00,160.54,160.54,160.51,160.52,1853100010.0
2007-08-14 11:46:00,160.51,160.53,160.5,160.5,1853100010.0
2007-08-14 11:47:00,160.5,160.52,160.5,160.52,1853100010.0
2007-08-14 11:48:00,160.52,160.54,160.5,160.54,1839699995.0
2007-08-14 11:49:00,160.53,160.58,160.52,160.56,1839699995.0
2007-08-14 11:50:00,160.55,160.56,160.54,160.56,1839699995.0
2007-08-14 11:51:00,160.57,160.61,160.57,160.6,1839699995.0
2007-08-14 11:52:00,160.59,160.62,160.57,160.6,1839699995.0
2007-08-14 11:53:00,160.61,160.61,160.59,160.61,1839699995.0
2007-08-14 11:54:00,160.62,160.7,160.61,160.69,1839699995.0
2007-08-14 11:55:00,160.71,160.71,160.67,160.68,1839699995.0
2007-08-14 11:56:00,160.67,160.71,160.67,160.71,1839699995.0
2007-08-14 11:57:00,160.72,160.74,160.72,160.73,1839699995.0
2007-08-14 11:58:00,160.73,160.74,160.72,160.72,1839699995.0
2007-08-14 11:59:00,160.73,160.73,160.7,160.7,1495200003.0
2007-08-14 12:00:00,160.72,160.74,160.69,160.73,1400000003.0
2007-08-14 12:01:00,160.74,160.76,160.7,160.76,1400000003.0
2007-08-14 12:02:00,160.78,160.84,160.77,160.83,1400000003.0
2007-08-14 12:03:00,160.84,160.93,160.83,160.92,1400000003.0
2007-08-14 12:04:00,160.91,161.01,160.91,160.96,1400000003.0
2007-08-14 12:05:00,160.94,160.98,160.91,160.95,1400000003.0
2007-08-14 12:06:00,160.97,160.97,160.94,160.94,1400000003.0
2007-08-14 12:07:00,160.95,160.95,160.87,160.87,1400000003.0
2007-08-14 12:08:00,160.88,160.88,160.85,160.86,1400000003.0
2007-08-14 12:09:00,160.86,160.86,160.84,160.84,1400000003.0
2007-08-14 12:10:00,160.85,160.85,160.83,160.84,725000001.0
2007-08-14 12:11:00,160.84,160.91,160.83,160.87,2089999986.0
2007-08-14 12:12:00,160.86,160.87,160.81,160.83,2089999986.0
2007-08-14 12:13:00,160.84,160.85,160.82,160.82,2089999986.0
2007-08-14 12:14:00,160.83,160.88,160.83,160.85,2089999986.0
2007-08-14 12:15:00,160.85,160.865,160.845,160.85,1061800002.0
2007-08-14 12:16:00,160.85,160.89,160.845,160.85,1977799999.0
2007-08-14 12:17:00,160.86,160.87,160.83,160.85,1840933958.0
2007-08-14 12:18:00,160.86,160.86,160.84,160.84,1840933958.0
2007-08-14 12:19:00,160.83,160.83,160.75,160.79,1840933958.0
2007-08-14 12:20:00,160.78,160.82,160.76,160.8,1840933958.0
2007-08-14 12:21:00,160.81,160.83,160.81,160.82,1840933958.0
2007-08-14 12:22:00,160.81,160.84,160.81,160.83,1617799999.0
2007-08-14 12:23:00,160.82,160.84,160.78,160.79,1617799999.0
2007-08-14 12:24:00,160.78,160.79,160.7,160.72,1617799999.0
2007-08-14 12:25:00,160.72,160.73,160.71,160.73,1617799999.0
2007-08-14 12:26:00,160.73,160.74,160.72,160.73,1742899992.0
2007-08-14 12:27:00,160.73,160.75,160.73,160.74,1345200002.0
2007-08-14 12:28:00,160.75,160.77,160.67,160.68,1084199990.0
2007-08-14 12:29:00,160.69,160.7,160.67,160.67,1084199990.0
2007-08-14 12:30:00,160.66,160.68,160.65,160.66,1084199990.0
2007-08-14 12:31:00,160.65,160.66,160.63,160.66,1084199990.0
2007-08-14 12:32:00,160.66,160.68,160.64,160.67,1084199990.0
2007-08-14 12:33:00,160.66,160.66,160.61,160.61,933499995.0
2007-08-14 12:34:00,160.6,160.63,160.6,160.61,933499995.0
2007-08-14 12:35:00,160.62,160.62,160.55,160.55,933499995.0
2007-08-14 12:36:00,160.56,160.6,160.55,160.6,933499995.0
2007-08-14 12:37:00,160.59,160.62,160.59,160.62,933499995.0
2007-08-14 12:38:00,160.62,160.65,160.61,160.65,933499995.0
2007-08-14 12:39:00,160.65,160.65,160.63,160.63,889699990.0
2007-08-14 12:40:00,160.63,160.64,160.63,160.64,597800015.0
2007-08-14 12:41:00,160.64,160.64,160.6,160.61,1579599994.0
2007-08-14 12:42:00,160.6,160.61,160.6,160.6,2127599986.0
2007-08-14 12:43:00,160.61,160.68,160.6,160.67,2127599986.0
2007-08-14 12:44:00,160.68,160.72,160.67,160.72,2127599986.0
2007-08-14 12:45:00,160.71,160.73,160.69,160.73,2127599986.0
2007-08-14 12:46:00,160.72,160.75,160.72,160.74,2127599986.0
2007-08-14 12:47:00,160.74,160.74,160.7,160.73,2127599986.0
2007-08-14 12:48:00,160.73,160.73,160.69,160.71,1867399998.0
2007-08-14 12:49:00,160.72,160.75,160.71,160.75,1867399998.0
2007-08-14 12:50:00,160.76,160.76,160.7,160.71,1867399998.0
2007-08-14 12:51:00,160.72,160.72,160.65,160.69,1867399998.0
2007-08-14 12:52:00,160.68,160.69,160.66,160.66,1867399998.0
2007-08-14 12:53:00,160.66,160.67,160.65,160.66,1867399998.0
2007-08-14 12:55:00,160.65,160.66,160.65,160.66,1666399982.0
2007-08-14 12:56:00,160.66,160.66,160.64,160.64,1628899991.0
2007-08-14 12:57:00,160.64,160.66,160.63,160.63,1586750012.0
2007-08-14 12:58:00,160.64,160.65,160.62,160.64,1586750012.0
2007-08-14 12:59:00,160.65,160.69,160.65,160.68,1586750012.0
2007-08-14 13:00:00,160.69,160.73,160.68,160.7,1586750012.0
2007-08-14 13:01:00,160.69,160.71,160.66,160.67,1586750012.0
2007-08-14 13:02:00,160.66,160.67,160.62,160.63,1586750012.0
2007-08-14 13:03:00,160.61,160.67,160.61,160.67,1586750012.0
2007-08-14 13:04:00,160.68,160.7,160.67,160.69,1586750012.0
2007-08-14 13:05:00,160.7,160.76,160.7,160.7,1586750012.0
2007-08-14 13:06:00,160.7,160.73,160.7,160.71,1586750012.0
2007-08-14 13:07:00,160.71,160.72,160.66,160.72,1516050022.0
2007-08-14 13:08:00,160.71,160.75,160.7,160.71,1516050022.0
2007-08-14 13:09:00,160.7,160.73,160.7,160.72,1516050022.0
2007-08-14 13:10:00,160.73,160.73,160.7,160.7,1516050022.0
2007-08-14 13:11:00,160.68,160.69,160.66,160.67,2117970013.0
2007-08-14 13:12:00,160.68,160.68,160.65,160.66,2117970013.0
2007-08-14 13:13:00,160.66,160.67,160.65,160.67,2117970013.0
2007-08-14 13:14:00,160.67,160.69,160.66,160.67,1102900001.0
2007-08-14 13:15:00,160.67,160.67,160.65,160.67,1349909994.0
2007-08-14 13:16:00,160.67,160.67,160.66,160.67,705100017.0
2007-08-14 13:17:00,160.67,160.71,160.67,160.71,1999370019.0
2007-08-14 13:18:00,160.71,160.73,160.71,160.72,598100007.0
2007-08-14 13:19:00,160.73,160.75,160.7,160.7,1738200010.0
2007-08-14 13:20:00,160.71,160.75,160.7,160.72,1738200010.0
2007-08-14 13:21:00,160.71,160.8,160.71,160.8,1738200010.0
2007-08-14 13:22:00,160.81,160.88,160.79,160.88,1738200010.0
2007-08-14 13:23:00,160.86,160.88,160.85,160.86,1738200010.0
2007-08-14 13:24:00,160.85,160.88,160.85,160.86,1738200010.0
2007-08-14 13:25:00,160.85,160.86,160.77,160.78,1738200010.0
2007-08-14 13:26:00,160.77,160.78,160.77,160.77,1738200010.0
2007-08-14 13:27:00,160.76,160.76,160.72,160.73,2132700005.0
2007-08-14 13:28:00,160.72,160.73,160.71,160.72,2132700005.0
2007-08-14 13:29:00,160.71,160.72,160.67,160.68,2132700005.0
2007-08-14 13:30:00,160.69,160.69,160.66,160.67,2132700005.0
2007-08-14 13:31:00,160.66,160.66,160.62,160.62,2132700005.0
2007-08-14 13:32:00,160.63,160.63,160.61,160.63,2132700005.0
2007-08-14 13:33:00,160.62,160.64,160.61,160.63,2132700005.0
2007-08-14 13:34:00,160.62,160.63,160.62,160.62,1947100017.0
2007-08-14 13:35:00,160.61,160.64,160.61,160.63,1947100017.0
2007-08-14 13:36:00,160.64,160.65,160.64,160.65,2120700000.0
2007-08-14 13:37:00,160.63,160.65,160.63,160.63,2120700000.0
2007-08-14 13:38:00,160.62,160.63,160.6,160.61,2120700000.0
2007-08-14 13:39:00,160.62,160.63,160.61,160.62,2120700000.0
2007-08-14 13:40:00,160.63,160.63,160.61,160.62,2120700000.0
2007-08-14 13:41:00,160.62,160.63,160.61,160.63,1530500013.0
2007-08-14 13:42:00,160.63,160.63,160.61,160.62,1993999989.0
2007-08-14 13:43:00,160.61,160.63,160.6,160.6,1993999989.0
2007-08-14 13:44:00,160.61,160.62,160.6,160.61,1993999989.0
2007-08-14 13:45:00,160.6,160.61,160.6,160.6,1993999989.0
2007-08-14 13:46:00,160.6,160.62,160.6,160.62,1993999989.0
2007-08-14 13:47:00,160.62,160.62,160.61,160.62,1438100002.0
2007-08-14 13:48:00,160.61,160.62,160.61,160.61,1438100002.0
2007-08-14 13:49:00,160.62,160.63,160.61,160.63,1438100002.0
2007-08-14 13:50:00,160.61,160.63,160.61,160.63,1438100002.0
2007-08-14 13:51:00,160.64,160.67,160.63,160.65,1438100002.0
2007-08-14 13:52:00,160.65,160.66,160.64,160.65,1113200002.0
2007-08-14 13:53:00,160.67,160.67,160.65,160.67,290399997.0
2007-08-14 13:54:00,160.68,160.68,160.65,160.65,290399997.0
2007-08-14 13:55:00,160.65,160.65,160.65,160.65,290399997.0
2007-08-14 13:56:00,160.65,160.65,160.63,160.64,1426199984.0
2007-08-14 13:57:00,160.64,160.65,160.62,160.64,1566799981.0
2007-08-14 13:58:00,160.64,160.64,160.63,160.63,1566799981.0
2007-08-14 13:59:00,160.64,160.67,160.63,160.65,804800004.0
2007-08-14 14:00:00,160.66,160.73,160.65,160.73,804800004.0
2007-08-14 14:01:00,160.74,160.76,160.72,160.75,804800004.0
2007-08-14 14:02:00,160.76,160.8,160.75,160.76,804800004.0
2007-08-14 14:03:00,160.75,160.77,160.74,160.74,804800004.0
2007-08-14 14:05:00,160.72,160.74,160.69,160.72,804800004.0
2007-08-14 14:06:00,160.71,160.73,160.69,160.73,804800004.0
2007-08-14 14:07:00,160.72,160.77,160.72,160.75,804800004.0
2007-08-14 14:08:00,160.76,160.79,160.75,160.76,804800004.0
2007-08-14 14:09:00,160.77,160.78,160.77,160.77,804800004.0
2007-08-14 14:10:00,160.76,160.79,160.76,160.78,804800004.0
2007-08-14 14:11:00,160.77,160.8,160.77,160.78,804800004.0
2007-08-14 14:12:00,160.77,160.77,160.76,160.76,804800004.0
2007-08-14 14:13:00,160.77,160.77,160.69,160.72,804800004.0
2007-08-14 14:14:00,160.71,160.73,160.71,160.72,804800004.0
2007-08-14 14:15:00,160.73,160.73,160.71,160.71,804800004.0
2007-08-14 14:16:00,160.7,160.72,160.7,160.72,804800004.0
2007-08-14 14:17:00,160.71,160.77,160.71,160.76,1729499984.0
2007-08-14 14:18:00,160.75,160.76,160.71,160.73,1729499984.0
2007-08-14 14:19:00,160.74,160.74,160.66,160.67,1729499984.0
2007-08-14 14:20:00,160.66,160.67,160.65,160.66,1729499984.0
2007-08-14 14:21:00,160.67,160.69,160.67,160.68,1729499984.0
2007-08-14 14:22:00,160.69,160.71,160.68,160.71,1729499984.0
2007-08-14 14:23:00,160.7,160.71,160.69,160.7,1729499984.0
2007-08-14 14:24:00,160.7,160.71,160.7,160.7,1729499984.0
2007-08-14 14:25:00,160.71,160.71,160.68,160.68,1912999994.0
2007-08-14 14:26:00,160.67,160.67,160.65,160.67,2112499991.0
2007-08-14 14:27:00,160.68,160.69,160.68,160.69,2112499991.0
2007-08-14 14:28:00,160.68,160.69,160.67,160.69,2112499991.0
2007-08-14 14:29:00,160.7,160.72,160.65,160.71,2112499991.0
2007-08-14 14:30:00,160.7,160.77,160.65,160.72,2112499991.0
2007-08-14 14:31:00,160.71,160.71,160.64,160.67,2112499991.0
2007-08-14 14:33:00,160.7,160.71,160.68,160.69,2112499991.0
2007-08-14 14:34:00,160.7,160.72,160.69,160.71,2112499991.0
2007-08-14 14:35:00,160.7,160.7,160.63,160.65,2112499991.0
2007-08-14 14:36:00,160.66,160.66,160.62,160.65,2112499991.0
2007-08-14 14:37:00,160.64,160.66,160.6,160.6,2112499991.0
2007-08-14 14:38:00,160.61,160.61,160.57,160.59,2112499991.0
2007-08-14 14:39:00,160.58,160.6,160.56,160.59,2112499991.0
2007-08-14 14:40:00,160.6,160.7,160.6,160.68,2112499991.0
2007-08-14 14:41:00,160.69,160.76,160.67,160.76,2112499991.0
2007-08-14 14:42:00,160.78,160.81,160.74,160.76,2112499991.0
2007-08-14 14:43:00,160.75,160.81,160.75,160.79,2112499991.0
2007-08-14 14:45:00,160.77,160.77,160.74,160.74,2112499991.0
2007-08-14 14:46:00,160.75,160.78,160.74,160.74,2112499991.0
2007-08-14 14:47:00,160.75,160.75,160.71,160.72,2112499991.0
2007-08-14 14:48:00,160.71,160.76,160.68,160.76,2112499991.0
2007-08-14 14:49:00,160.75,160.82,160.73,160.82,2112499991.0
2007-08-14 14:50:00,160.83,160.87,160.81,160.87,2112499991.0
2007-08-14 14:51:00,160.88,160.88,160.82,160.82,2112499991.0
2007-08-14 14:52:00,160.81,160.83,160.79,160.79,2112499991.0
2007-08-14 14:53:00,160.78,160.8,160.77,160.79,2112499991.0
2007-08-14 14:54:00,160.78,160.79,160.76,160.79,2112499991.0
2007-08-14 14:55:00,160.78,160.79,160.75,160.75,2112499991.0
2007-08-14 14:56:00,160.76,160.77,160.74,160.77,2112499991.0
2007-08-14 14:57:00,160.76,160.79,160.76,160.79,2112499991.0
2007-08-14 14:58:00,160.78,160.85,160.78,160.79,2112499991.0
2007-08-14 14:59:00,160.8,160.83,160.79,160.81,2112499991.0
2007-08-14 15:00:00,160.8,160.83,160.78,160.79,2112499991.0
2007-08-14 15:01:00,160.78,160.82,160.78,160.8,2112499991.0
2007-08-14 15:02:00,160.79,160.82,160.78,160.81,2112499991.0
2007-08-14 15:03:00,160.8,160.81,160.74,160.74,2112499991.0
2007-08-14 15:04:00,160.73,160.77,160.73,160.77,2112499991.0
2007-08-14 15:05:00,160.76,160.79,160.75,160.79,2112499991.0
2007-08-14 15:06:00,160.78,160.8,160.76,160.79,2112499991.0
2007-08-14 15:07:00,160.8,160.88,160.8,160.88,2112499991.0
2007-08-14 15:08:00,160.86,160.92,160.84,160.91,2112499991.0
2007-08-14 15:09:00,160.92,160.92,160.84,160.85,2112499991.0
2007-08-14 15:10:00,160.84,160.88,160.84,160.87,2112499991.0
2007-08-14 15:11:00,160.86,160.88,160.86,160.88,2112499991.0
2007-08-14 15:12:00,160.89,160.9,160.86,160.9,2112499991.0
2007-08-14 15:13:00,160.89,160.9,160.86,160.88,2112499991.0
2007-08-14 15:14:00,160.87,160.87,160.83,160.85,2112499991.0
2007-08-14 15:15:00,160.86,160.86,160.84,160.85,2112499991.0
2007-08-14 15:16:00,160.86,160.86,160.83,160.85,2112499991.0
2007-08-14 15:17:00,160.84,160.85,160.82,160.84,1721899991.0
2007-08-14 15:18:00,160.84,160.85,160.82,160.83,1721899991.0
2007-08-14 15:19:00,160.84,160.85,160.83,160.85,1841800007.0
2007-08-14 15:20:00,160.84,160.85,160.84,160.85,1841800007.0
2007-08-14 15:21:00,160.84,160.86,160.84,160.84,1841800007.0
2007-08-14 15:22:00,160.85,160.87,160.84,160.85,1841800007.0
2007-08-14 15:23:00,160.84,160.85,160.81,160.83,1841800007.0
2007-08-14 15:24:00,160.82,160.83,160.76,160.78,1841800007.0
2007-08-14 15:25:00,160.77,160.79,160.76,160.78,1841800007.0
2007-08-14 15:26:00,160.79,160.8,160.78,160.8,1841800007.0
2007-08-14 15:27:00,160.81,160.81,160.79,160.8,1841800007.0
2007-08-14 15:28:00,160.81,160.83,160.8,160.83,1841800007.0
2007-08-14 15:29:00,160.85,160.92,160.83,160.92,1841800007.0
2007-08-14 15:30:00,160.91,160.93,160.82,160.83,1841800007.0
2007-08-14 15:31:00,160.82,160.9,160.81,160.9,1841800007.0
2007-08-14 15:32:00,160.91,160.97,160.91,160.95,1841800007.0
2007-08-14 15:33:00,160.97,160.98,160.94,160.94,1841800007.0
2007-08-14 15:34:00,160.93,160.94,160.88,160.9,1841800007.0
2007-08-14 15:35:00,160.91,160.91,160.87,160.87,1841800007.0
2007-08-14 15:36:00,160.86,160.87,160.81,160.82,1841800007.0
2007-08-14 15:37:00,160.81,160.82,160.79,160.8,1841800007.0
2007-08-14 15:38:00,160.79,160.8,160.75,160.77,1841800007.0
2007-08-14 15:39:00,160.78,160.79,160.75,160.78,1841800007.0
2007-08-14 15:40:00,160.79,160.82,160.75,160.75,1841800007.0
2007-08-14 15:41:00,160.76,160.84,160.75,160.84,1841800007.0
2007-08-14 15:42:00,160.85,160.89,160.84,160.88,1841800007.0
2007-08-14 15:43:00,160.89,160.93,160.88,160.92,1841800007.0
2007-08-14 15:44:00,160.9,160.91,160.8,160.83,1841800007.0
2007-08-14 15:45:00,160.84,160.86,160.79,160.79,1841800007.0
2007-08-14 15:46:00,160.8,160.81,160.74,160.78,1841800007.0
2007-08-14 15:47:00,160.76,160.82,160.76,160.82,1841800007.0
2007-08-14 15:48:00,160.81,160.83,160.72,160.73,1841800007.0
2007-08-14 15:49:00,160.72,160.74,160.67,160.74,1841800007.0
2007-08-14 15:50:00,160.76,160.77,160.69,160.71,1841800007.0
2007-08-14 15:51:00,160.7,160.77,160.7,160.72,1841800007.0
2007-08-14 15:52:00,160.73,160.79,160.7,160.76,1841800007.0
2007-08-14 15:53:00,160.75,160.76,160.65,160.65,1841800007.0
2007-08-14 15:54:00,160.66,160.69,160.65,160.67,1841800007.0
2007-08-14 15:55:00,160.66,160.75,160.65,160.73,1841800007.0
2007-08-14 15:56:00,160.72,160.72,160.68,160.7,1841800007.0
2007-08-14 15:57:00,160.71,160.71,160.68,160.68,1841800007.0
2007-08-14 15:58:00,160.69,160.74,160.68,160.72,1841800007.0
2007-08-14 15:59:00,160.71,160.73,160.68,160.7,1841800007.0
2007-08-14 16:00:00,160.69,160.71,160.68,160.68,1841800007.0
2007-08-14 16:01:00,160.67,160.67,160.63,160.65,1841800007.0
2007-08-14 16:02:00,160.66,160.67,160.62,160.62,1841800007.0
2007-08-14 16:03:00,160.63,160.68,160.62,160.62,1841800007.0
2007-08-14 16:04:00,160.61,160.63,160.6,160.6,1841800007.0
2007-08-14 16:05:00,160.61,160.62,160.57,160.6,1841800007.0
2007-08-14 16:06:00,160.59,160.63,160.59,160.6,1841800007.0
2007-08-14 16:07:00,160.61,160.61,160.55,160.56,1841800007.0
2007-08-14 16:08:00,160.55,160.56,160.48,160.48,1841800007.0
2007-08-14 16:09:00,160.49,160.49,160.43,160.48,1841800007.0
2007-08-14 16:10:00,160.46,160.48,160.37,160.4,1841800007.0
2007-08-14 16:11:00,160.41,160.44,160.38,160.41,1841800007.0
2007-08-14 16:12:00,160.42,160.44,160.37,160.42,1841800007.0
2007-08-14 16:13:00,160.44,160.46,160.35,160.36,1841800007.0
2007-08-14 16:14:00,160.37,160.38,160.21,160.21,1841800007.0
2007-08-14 16:15:00,160.2,160.28,160.2,160.25,1841800007.0
2007-08-14 16:16:00,160.26,160.29,160.25,160.25,1841800007.0
2007-08-14 16:17:00,160.24,160.29,160.22,160.24,1841800007.0
2007-08-14 16:18:00,160.25,160.3,160.23,160.3,1841800007.0
2007-08-14 16:19:00,160.31,160.44,160.3,160.42,1841800007.0
2007-08-14 16:20:00,160.45,160.46,160.36,160.38,1841800007.0
2007-08-14 16:21:00,160.37,160.38,160.35,160.35,1841800007.0
2007-08-14 16:22:00,160.34,160.38,160.33,160.38,1841800007.0
2007-08-14 16:23:00,160.39,160.42,160.38,160.38,1841800007.0
2007-08-14 16:24:00,160.37,160.37,160.34,160.36,1841800007.0
2007-08-14 16:25:00,160.35,160.38,160.29,160.29,1841800007.0
2007-08-14 16:26:00,160.3,160.3,160.2,160.25,1841800007.0
2007-08-14 16:27:00,160.24,160.25,160.21,160.24,1841800007.0
2007-08-14 16:28:00,160.23,160.23,160.16,160.18,1841800007.0
2007-08-14 16:29:00,160.19,160.27,160.19,160.27,1841800007.0
2007-08-14 16:30:00,160.28,160.28,160.23,160.27,1841800007.0
2007-08-14 16:31:00,160.28,160.36,160.25,160.36,1841800007.0
2007-08-14 16:32:00,160.35,160.37,160.32,160.37,1841800007.0
2007-08-14 16:33:00,160.38,160.39,160.32,160.32,1841800007.0
2007-08-14 16:34:00,160.31,160.36,160.31,160.35,1841800007.0
2007-08-14 16:35:00,160.34,160.35,160.28,160.31,1841800007.0
2007-08-14 16:36:00,160.3,160.33,160.29,160.29,1841800007.0
2007-08-14 16:37:00,160.3,160.3,160.22,160.26,1841800007.0
2007-08-14 16:38:00,160.25,160.32,160.25,160.32,1841800007.0
2007-08-14 16:39:00,160.31,160.33,160.28,160.29,1841800007.0
2007-08-14 16:40:00,160.28,160.29,160.21,160.22,1841800007.0
2007-08-14 16:41:00,160.23,160.29,160.23,160.26,1841800007.0
2007-08-14 16:42:00,160.27,160.29,160.24,160.28,1841800007.0
2007-08-14 16:43:00,160.27,160.3,160.21,160.22,1841800007.0
2007-08-14 16:44:00,160.21,160.27,160.19,160.27,1841800007.0
2007-08-14 16:45:00,160.25,160.29,160.24,160.25,1841800007.0
2007-08-14 16:46:00,160.24,160.26,160.23,160.25,1841800007.0
2007-08-14 16:47:00,160.26,160.26,160.23,160.24,1841800007.0
2007-08-14 16:48:00,160.23,160.24,160.21,160.22,1841800007.0
2007-08-14 16:49:00,160.21,160.3,160.21,160.3,1841800007.0
2007-08-14 16:50:00,160.29,160.36,160.28,160.3,1841800007.0
2007-08-14 16:51:00,160.29,160.29,160.13,160.14,1841800007.0
2007-08-14 16:52:00,160.13,160.17,160.06,160.08,1841800007.0
2007-08-14 16:53:00,160.07,160.09,160.06,160.07,1841800007.0
2007-08-14 16:54:00,160.08,160.08,159.98,160.0,1841800007.0
2007-08-14 16:55:00,160.01,160.08,159.98,160.01,1841800007.0
2007-08-14 16:56:00,160.02,160.11,160.02,160.1,1841800007.0
2007-08-14 16:57:00,160.09,160.13,160.06,160.11,1841800007.0
2007-08-14 16:58:00,160.1,160.11,160.06,160.09,1841800007.0
2007-08-14 16:59:00,160.08,160.08,160.01,160.03,1841800007.0
2007-08-14 17:00:00,160.01,160.05,159.99,160.0,1841800007.0
2007-08-14 17:01:00,159.99,160.03,159.93,159.93,1841800007.0
2007-08-14 17:02:00,159.91,160.05,159.86,160.04,1841800007.0
2007-08-14 17:03:00,160.05,160.07,159.98,160.0,1841800007.0
2007-08-14 17:04:00,159.99,160.0,159.91,159.93,1841800007.0
2007-08-14 17:05:00,159.92,160.02,159.9,159.99,1841800007.0
2007-08-14 17:06:00,160.0,160.05,159.97,160.0,1841800007.0
2007-08-14 17:07:00,159.99,160.03,159.99,160.01,1841800007.0
2007-08-14 17:08:00,160.02,160.02,159.8,159.8,1841800007.0
2007-08-14 17:09:00,159.79,159.82,159.74,159.8,1841800007.0
2007-08-14 17:10:00,159.83,159.87,159.82,159.82,1841800007.0
2007-08-14 17:11:00,159.83,159.91,159.83,159.88,1841800007.0
2007-08-14 17:12:00,159.89,159.98,159.88,159.96,1841800007.0
2007-08-14 17:13:00,159.97,160.04,159.97,159.98,1841800007.0
2007-08-14 17:14:00,159.99,159.99,159.92,159.93,1841800007.0
2007-08-14 17:15:00,159.94,159.94,159.92,159.92,1841800007.0
2007-08-14 17:16:00,159.95,159.97,159.95,159.96,1841800007.0
2007-08-14 17:17:00,159.98,160.1,159.97,160.1,1841800007.0
2007-08-14 17:18:00,160.09,160.09,159.99,159.99,1841800007.0
2007-08-14 17:19:00,160.0,160.06,160.0,160.06,1841800007.0
2007-08-14 17:20:00,160.07,160.14,160.07,160.13,1841800007.0
2007-08-14 17:21:00,160.12,160.17,160.11,160.13,1841800007.0
2007-08-14 17:22:00,160.14,160.14,160.08,160.13,1841800007.0
2007-08-14 17:23:00,160.15,160.18,160.1,160.11,1841800007.0
2007-08-14 17:24:00,160.09,160.18,160.07,160.18,1841800007.0
2007-08-14 17:25:00,160.17,160.17,160.08,160.08,1841800007.0
2007-08-14 17:26:00,160.07,160.11,160.06,160.09,1841800007.0
2007-08-14 17:27:00,160.08,160.1,160.05,160.06,1841800007.0
2007-08-14 17:28:00,160.07,160.13,160.06,160.06,1841800007.0
2007-08-14 17:29:00,160.08,160.13,160.07,160.12,1841800007.0
2007-08-14 17:30:00,160.11,160.2,160.11,160.15,1841800007.0
2007-08-14 17:31:00,160.14,160.15,160.09,160.1,1841800007.0
2007-08-14 17:32:00,160.11,160.15,160.1,160.13,1841800007.0
2007-08-14 17:33:00,160.17,160.17,160.14,160.15,1841800007.0
2007-08-14 17:34:00,160.14,160.15,160.13,160.15,1841800007.0
2007-08-14 17:35:00,160.16,160.23,160.15,160.22,1216800001.0
2007-08-14 17:36:00,160.21,160.22,160.18,160.19,1216800001.0
2007-08-14 17:37:00,160.21,160.28,160.2,160.25,1216800001.0
2007-08-14 17:38:00,160.23,160.26,160.21,160.21,1216800001.0
2007-08-14 17:39:00,160.2,160.22,160.19,160.2,1216800001.0
2007-08-14 17:40:00,160.21,160.21,160.18,160.19,1216800001.0
2007-08-14 17:41:00,160.18,160.26,160.18,160.25,1216800001.0
2007-08-14 17:42:00,160.24,160.28,160.24,160.25,1216800001.0
2007-08-14 17:43:00,160.26,160.29,160.21,160.29,1216800001.0
2007-08-14 17:44:00,160.28,160.33,160.27,160.3,1216800001.0
2007-08-14 17:45:00,160.29,160.29,160.27,160.28,1216800001.0
2007-08-14 17:46:00,160.27,160.29,160.25,160.26,1216800001.0
2007-08-14 17:47:00,160.25,160.4,160.23,160.39,1216800001.0
2007-08-14 17:48:00,160.38,160.38,160.34,160.35,1216800001.0
2007-08-14 17:49:00,160.34,160.4,160.33,160.35,1216800001.0
2007-08-14 17:50:00,160.36,160.4,160.35,160.38,1216800001.0
2007-08-14 17:51:00,160.37,160.4,160.36,160.38,1216800001.0
2007-08-14 17:52:00,160.39,160.53,160.38,160.47,1216800001.0
2007-08-14 17:53:00,160.48,160.49,160.45,160.49,1216800001.0
2007-08-14 17:54:00,160.5,160.56,160.47,160.56,1216800001.0
2007-08-14 17:55:00,160.55,160.6,160.55,160.55,1216800001.0
2007-08-14 17:56:00,160.56,160.6,160.49,160.5,1216800001.0
2007-08-14 17:57:00,160.51,160.51,160.44,160.49,1216800001.0
2007-08-14 17:58:00,160.5,160.6,160.48,160.55,1216800001.0
2007-08-14 17:59:00,160.54,160.56,160.5,160.54,1216800001.0
2007-08-14 18:00:00,160.53,160.55,160.5,160.52,1216800001.0
2007-08-14 18:01:00,160.51,160.52,160.47,160.47,1216800001.0
2007-08-14 18:02:00,160.48,160.49,160.42,160.42,1216800001.0
2007-08-14 18:03:00,160.41,160.41,160.36,160.37,1216800001.0
2007-08-14 18:04:00,160.36,160.37,160.3,160.33,1216800001.0
2007-08-14 18:05:00,160.32,160.38,160.32,160.38,1216800001.0
2007-08-14 18:06:00,160.37,160.38,160.34,160.37,1216800001.0
2007-08-14 18:07:00,160.38,160.38,160.32,160.32,1216800001.0
2007-08-14 18:08:00,160.3,160.31,160.27,160.28,1216800001.0
2007-08-14 18:09:00,160.27,160.33,160.26,160.27,1216800001.0
2007-08-14 18:10:00,160.26,160.28,160.24,160.24,1216800001.0
2007-08-14 18:11:00,160.23,160.28,160.22,160.26,1216800001.0
2007-08-14 18:12:00,160.25,160.27,160.25,160.26,1216800001.0
2007-08-14 18:13:00,160.27,160.29,160.26,160.29,1216800001.0
2007-08-14 18:14:00,160.29,160.33,160.29,160.32,1216800001.0
2007-08-14 18:15:00,160.32,160.39,160.32,160.37,1952699987.0
2007-08-14 18:16:00,160.38,160.38,160.32,160.32,1952699987.0
2007-08-14 18:17:00,160.33,160.34,160.3,160.315,1952699987.0
2007-08-14 18:18:00,160.32,160.32,160.31,160.32,1836800000.0
2007-08-14 18:19:00,160.33,160.43,160.33,160.42,1836800000.0
2007-08-14 18:20:00,160.41,160.41,160.35,160.35,1836800000.0
2007-08-14 18:21:00,160.34,160.36,160.33,160.35,1836800000.0
2007-08-14 18:22:00,160.36,160.39,160.34,160.34,1836800000.0
2007-08-14 18:23:00,160.33,160.33,160.32,160.33,1934000004.0
2007-08-14 18:24:00,160.34,160.35,160.32,160.32,1934000004.0
2007-08-14 18:25:00,160.33,160.33,160.23,160.25,1934000004.0
2007-08-14 18:26:00,160.24,160.26,160.22,160.23,1934000004.0
2007-08-14 18:27:00,160.24,160.25,160.22,160.22,1934000004.0
2007-08-14 18:28:00,160.21,160.22,160.17,160.17,1934000004.0
2007-08-14 18:29:00,160.18,160.2,160.17,160.18,1934000004.0
2007-08-14 18:30:00,160.17,160.21,160.17,160.18,1934000004.0
2007-08-14 18:31:00,160.19,160.27,160.19,160.27,1934000004.0
2007-08-14 18:32:00,160.26,160.26,160.21,160.21,1934000004.0
2007-08-14 18:33:00,160.22,160.22,160.18,160.2,1934000004.0
2007-08-14 18:34:00,160.21,160.21,160.16,160.16,1934000004.0
2007-08-14 18:35:00,160.14,160.22,160.11,160.18,569400012.0
2007-08-14 18:36:00,160.19,160.23,160.19,160.23,569400012.0
2007-08-14 18:37:00,160.24,160.27,160.23,160.24,569400012.0
2007-08-14 18:38:00,160.25,160.29,160.25,160.29,569400012.0
2007-08-14 18:39:00,160.28,160.28,160.22,160.22,569400012.0
2007-08-14 18:40:00,160.23,160.23,160.21,160.22,569400012.0
2007-08-14 18:41:00,160.23,160.23,160.18,160.21,569400012.0
2007-08-14 18:42:00,160.2,160.2,160.1,160.14,569400012.0
2007-08-14 18:43:00,160.13,160.17,160.13,160.15,569400012.0
2007-08-14 18:44:00,160.16,160.2,160.15,160.15,569400012.0
2007-08-14 18:45:00,160.16,160.21,160.16,160.21,569400012.0
2007-08-14 18:46:00,160.22,160.23,160.19,160.22,569400012.0
2007-08-14 18:47:00,160.24,160.28,160.21,160.21,569400012.0
2007-08-14 18:48:00,160.2,160.21,160.19,160.2,569400012.0
2007-08-14 18:49:00,160.21,160.27,160.18,160.18,569400012.0
2007-08-14 18:50:00,160.19,160.2,160.14,160.14,569400012.0
2007-08-14 18:51:00,160.15,160.19,160.14,160.17,569400012.0
2007-08-14 18:52:00,160.16,160.19,160.16,160.18,569400012.0
2007-08-14 18:53:00,160.18,160.18,160.14,160.14,1986400005.0
2007-08-14 18:54:00,160.14,160.16,160.13,160.15,1627600003.0
2007-08-14 18:55:00,160.15,160.16,160.13,160.14,1869799985.0
2007-08-14 18:56:00,160.14,160.16,160.14,160.16,821099997.0
2007-08-14 18:57:00,160.16,160.18,160.15,160.165,1928799995.0
2007-08-14 18:58:00,160.18,160.26,160.18,160.21,1325400003.0
2007-08-14 18:59:00,160.22,160.22,160.19,160.21,1325400003.0
2007-08-14 19:00:00,160.22,160.24,160.19,160.19,1325400003.0
2007-08-14 19:01:00,160.19,160.22,160.18,160.22,1325400003.0
2007-08-14 19:02:00,160.21,160.22,160.16,160.16,1962999991.0
2007-08-14 19:03:00,160.17,160.22,160.16,160.2,1962999991.0
2007-08-14 19:04:00,160.21,160.22,160.18,160.18,1962999991.0
2007-08-14 19:05:00,160.18,160.2,160.175,160.19,1962999991.0
2007-08-14 19:06:00,160.2,160.2,160.165,160.195,2039099975.0
2007-08-14 19:07:00,160.21,160.22,160.18,160.19,1165899997.0
2007-08-14 19:08:00,160.2,160.23,160.2,160.22,1165899997.0
2007-08-14 19:09:00,160.22,160.22,160.19,160.19,1165899997.0
2007-08-14 19:10:00,160.18,160.19,160.17,160.17,1936900000.0
2007-08-14 19:11:00,160.16,160.17,160.11,160.11,857600002.0
2007-08-14 19:12:00,160.1,160.13,160.09,160.12,857600002.0
2007-08-14 19:13:00,160.13,160.13,160.115,160.12,857600002.0
2007-08-14 19:14:00,160.13,160.14,160.12,160.14,1097399990.0
2007-08-14 19:15:00,160.13,160.13,160.09,160.09,1787999999.0
2007-08-14 19:16:00,160.08,160.08,160.0,160.02,1787999999.0
2007-08-14 19:17:00,160.04,160.09,160.03,160.08,1787999999.0
2007-08-14 19:18:00,160.07,160.12,160.07,160.11,1787999999.0
2007-08-14 19:19:00,160.09,160.13,160.07,160.13,1787999999.0
2007-08-14 19:20:00,160.12,160.12,160.06,160.09,1787999999.0
2007-08-14 19:21:00,160.08,160.12,160.08,160.11,1787999999.0
2007-08-14 19:22:00,160.13,160.13,160.08,160.09,1787999999.0
2007-08-14 19:23:00,160.08,160.1,160.05,160.06,1787999999.0
2007-08-14 19:24:00,160.07,160.1,160.05,160.1,1787999999.0
2007-08-14 19:25:00,160.09,160.12,160.07,160.07,1787999999.0
2007-08-14 19:26:00,160.06,160.08,160.05,160.05,1787999999.0
2007-08-14 19:27:00,160.04,160.07,160.04,160.06,1787999999.0
2007-08-14 19:28:00,160.07,160.08,160.03,160.03,1787999999.0
2007-08-14 19:29:00,160.03,160.04,160.01,160.03,1842300001.0
2007-08-14 19:30:00,160.03,160.05,160.015,160.04,1842300001.0
2007-08-14 19:31:00,160.03,160.06,160.03,160.06,553600000.0
2007-08-14 19:32:00,160.06,160.09,160.06,160.09,853400008.0
2007-08-14 19:33:00,160.08,160.12,160.08,160.11,1995899983.0
2007-08-14 19:34:00,160.12,160.15,160.03,160.04,1995899983.0
2007-08-14 19:35:00,160.03,160.05,160.01,160.03,1995899983.0
2007-08-14 19:36:00,160.02,160.08,160.02,160.06,1995899983.0
2007-08-14 19:37:00,160.07,160.1,160.07,160.07,1995899983.0
2007-08-14 19:38:00,160.07,160.07,160.05,160.07,1152699986.0
2007-08-14 19:39:00,160.08,160.09,160.06,160.07,884599997.0
2007-08-14 19:40:00,160.08,160.08,160.0,160.0,1493600010.0
2007-08-14 19:41:00,160.0,160.02,159.99,159.99,1493600010.0
2007-08-14 19:42:00,159.985,159.99,159.96,159.98,1844199991.0
2007-08-14 19:43:00,159.97,159.97,159.92,159.94,1992900001.0
2007-08-14 19:44:00,159.95,159.96,159.94,159.95,1992900001.0
2007-08-14 19:45:00,159.94,159.95,159.87,159.9,1992900001.0
2007-08-14 19:46:00,159.91,159.92,159.8,159.82,1992900001.0
2007-08-14 19:47:00,159.81,159.82,159.79,159.81,1992900001.0
2007-08-14 19:48:00,159.8,159.81,159.75,159.75,1992900001.0
2007-08-14 19:49:00,159.76,159.76,159.63,159.66,1992900001.0
2007-08-14 19:50:00,159.65,159.68,159.65,159.67,1992900001.0
2007-08-14 19:51:00,159.67,159.7,159.66,159.66,1992900001.0
2007-08-14 19:52:00,159.67,159.72,159.66,159.72,1481855021.0
2007-08-14 19:53:00,159.71,159.71,159.62,159.64,1481855021.0
2007-08-14 19:54:00,159.63,159.65,159.58,159.59,1481855021.0
2007-08-14 19:55:00,159.58,159.58,159.49,159.51,1481855021.0
2007-08-14 19:56:00,159.49,159.53,159.46,159.53,1481855021.0
2007-08-14 19:57:00,159.54,159.56,159.51,159.54,1481855021.0
2007-08-14 19:58:00,159.54,159.55,159.51,159.52,1481855021.0
2007-08-14 19:59:00,159.52,159.62,159.5,159.57,1734657091.0
2007-08-14 20:00:00,159.58,159.58,159.47,159.48,1734657091.0
2007-08-14 20:01:00,159.49,159.52,159.47,159.47,1734657091.0
2007-08-14 20:02:00,159.48,159.49,159.41,159.42,1734657091.0
2007-08-14 20:03:00,159.41,159.42,159.29,159.33,1734657091.0
2007-08-14 20:04:00,159.34,159.42,159.33,159.42,1734657091.0
2007-08-14 20:05:00,159.4,159.45,159.32,159.45,1734657091.0
2007-08-14 20:06:00,159.46,159.46,159.41,159.44,1734657091.0
2007-08-14 20:07:00,159.43,159.45,159.38,159.42,1734657091.0
2007-08-14 20:08:00,159.41,159.44,159.38,159.4,1734657091.0
2007-08-14 20:09:00,159.39,159.41,159.36,159.37,1734657091.0
2007-08-14 20:10:00,159.38,159.43,159.36,159.43,1734657091.0
2007-08-14 20:11:00,159.46,159.46,159.41,159.42,1734657091.0
2007-08-14 20:12:00,159.43,159.44,159.38,159.42,1734657091.0
2007-08-14 20:13:00,159.43,159.47,159.43,159.43,1734657091.0
2007-08-14 20:14:00,159.44,159.44,159.39,159.43,1734657091.0
2007-08-14 20:15:00,159.44,159.47,159.41,159.42,1734657091.0
2007-08-14 20:16:00,159.42,159.5,159.42,159.5,1891157112.0
2007-08-14 20:17:00,159.51,159.56,159.51,159.56,2059999990.0
2007-08-14 20:18:00,159.55,159.65,159.55,159.62,2059999990.0
2007-08-14 20:19:00,159.61,159.64,159.59,159.63,2059999990.0
2007-08-14 20:20:00,159.65,159.72,159.65,159.68,2059999990.0
2007-08-14 20:21:00,159.67,159.69,159.62,159.62,2059999990.0
2007-08-14 20:22:00,159.63,159.66,159.61,159.65,2059999990.0
2007-08-14 20:23:00,159.65,159.65,159.59,159.61,2059999990.0
2007-08-14 20:24:00,159.61,159.61,159.55,159.59,1807100006.0
2007-08-14 20:25:00,159.58,159.61,159.55,159.55,1807100006.0
2007-08-14 20:26:00,159.54,159.55,159.51,159.53,1807100006.0
2007-08-14 20:27:00,159.52,159.53,159.5,159.53,1807100006.0
2007-08-14 20:28:00,159.52,159.56,159.51,159.56,1807100006.0
2007-08-14 20:29:00,159.57,159.57,159.53,159.53,1807100006.0
2007-08-14 20:30:00,159.52,159.53,159.46,159.5,1807100006.0
2007-08-14 20:31:00,159.49,159.51,159.46,159.49,1807100006.0
2007-08-14 20:32:00,159.48,159.49,159.35,159.41,2126199998.0
2007-08-14 20:33:00,159.42,159.45,159.41,159.42,2126199998.0
2007-08-14 20:34:00,159.43,159.44,159.35,159.37,2126199998.0
2007-08-14 20:35:00,159.36,159.44,159.34,159.43,2126199998.0
2007-08-14 20:36:00,159.42,159.55,159.42,159.54,2126199998.0
2007-08-14 20:37:00,159.55,159.56,159.48,159.48,2126199998.0
2007-08-14 20:38:00,159.49,159.56,159.48,159.52,2126199998.0
2007-08-14 20:39:00,159.54,159.55,159.51,159.53,2126199998.0
2007-08-14 20:40:00,159.52,159.54,159.51,159.53,2126199998.0
2007-08-14 20:41:00,159.54,159.6,159.54,159.55,2126199998.0
2007-08-14 20:42:00,159.56,159.58,159.53,159.53,2126199998.0
2007-08-14 20:43:00,159.54,159.57,159.51,159.56,2126199998.0
2007-08-14 20:44:00,159.57,159.58,159.51,159.51,2126199998.0
2007-08-14 20:45:00,159.5,159.5,159.42,159.5,2126199998.0
2007-08-14 20:46:00,159.49,159.53,159.42,159.46,2126199998.0
2007-08-14 20:47:00,159.47,159.5,159.4,159.48,2126199998.0
2007-08-14 20:48:00,159.47,159.54,159.45,159.51,2126199998.0
2007-08-14 20:49:00,159.54,159.54,159.51,159.51,2126199998.0
2007-08-14 20:50:00,159.53,159.53,159.46,159.48,1405999996.0
2007-08-14 20:51:00,159.47,159.47,159.46,159.46,1405999996.0
2007-08-14 20:52:00,159.45,159.48,159.44,159.47,2009399991.0
2007-08-14 20:53:00,159.46,159.48,159.44,159.46,2009399991.0
2007-08-14 20:54:00,159.45,159.5,159.45,159.46,2009399991.0
2007-08-14 20:55:00,159.47,159.49,159.45,159.49,2009399991.0
2007-08-14 20:56:00,159.48,159.49,159.45,159.49,2009399991.0
2007-08-14 20:57:00,159.48,159.49,159.45,159.47,2009399991.0
2007-08-14 20:58:00,159.46,159.56,159.46,159.55,2009399991.0
2007-08-14 20:59:00,159.56,159.59,159.53,159.54,2009399991.0
2007-08-14 21:00:00,159.52,159.61,159.47,159.58,2009399991.0
2007-08-14 21:01:00,159.57,159.61,159.54,159.59,2009399991.0
2007-08-14 21:02:00,159.6,159.6,159.55,159.55,2009399991.0
2007-08-14 21:03:00,159.54,159.58,159.54,159.57,2009399991.0
2007-08-14 21:04:00,159.56,159.66,159.56,159.63,2009399991.0
2007-08-14 21:05:00,159.63,159.63,159.6,159.63,2009399991.0
2007-08-14 21:06:00,159.62,159.62,159.57,159.58,1776700011.0
2007-08-14 21:07:00,159.58,159.6,159.58,159.59,576300002.0
2007-08-14 21:08:00,159.58,159.59,159.56,159.58,1298600012.0
2007-08-14 21:09:00,159.57,159.58,159.55,159.55,1298600012.0
2007-08-14 21:10:00,159.54,159.55,159.51,159.54,1298600012.0
2007-08-14 21:11:00,159.54,159.54,159.52,159.54,1298600012.0
2007-08-14 21:12:00,159.55,159.57,159.52,159.52,1974599992.0
2007-08-14 21:13:00,159.54,159.56,159.53,159.54,1622500004.0
2007-08-14 21:14:00,159.53,159.54,159.51,159.51,1622500004.0
2007-08-14 21:15:00,159.5,159.53,159.5,159.51,1622500004.0
2007-08-14 21:16:00,159.53,159.56,159.5,159.55,1622500004.0
2007-08-14 21:17:00,159.55,159.56,159.53,159.56,1622500004.0
2007-08-14 21:18:00,159.55,159.59,159.53,159.59,1795310926.0
2007-08-14 21:19:00,159.58,159.61,159.55,159.56,1795310926.0
2007-08-14 21:20:00,159.57,159.57,159.54,159.54,1795310926.0
2007-08-14 21:21:00,159.53,159.56,159.53,159.56,1795310926.0
2007-08-14 21:22:00,159.57,159.63,159.56,159.63,1795310926.0
2007-08-14 21:23:00,159.65,159.65,159.58,159.59,1795310926.0
2007-08-14 21:24:00,159.58,159.63,159.56,159.58,1795310926.0
2007-08-14 21:25:00,159.59,159.67,159.59,159.65,1795310926.0
2007-08-14 21:26:00,159.64,159.73,159.64,159.67,1795310926.0
2007-08-14 21:27:00,159.65,159.7,159.65,159.68,1795310926.0
2007-08-14 21:28:00,159.67,159.68,159.59,159.59,1368899992.0
2007-08-14 21:29:00,159.59,159.63,159.58,159.63,1368899992.0
2007-08-14 21:30:00,159.63,159.63,159.55,159.56,1808199990.0
2007-08-14 21:31:00,159.56,159.61,159.55,159.58,1830900005.0
2007-08-14 21:32:00,159.57,159.59,159.54,159.56,1038100002.0
2007-08-14 21:33:00,159.56,159.57,159.55,159.55,1038100002.0
2007-08-14 21:34:00,159.55,159.55,159.45,159.47,1936999989.0
2007-08-14 21:35:00,159.46,159.52,159.45,159.48,1936999989.0
2007-08-14 21:36:00,159.48,159.49,159.46,159.48,915000009.0
2007-08-14 21:37:00,159.49,159.51,159.45,159.5,659399994.0
2007-08-14 21:38:00,159.51,159.52,159.46,159.47,659399994.0
2007-08-14 21:39:00,159.47,159.47,159.43,159.44,1046699998.0
2007-08-14 21:40:00,159.44,159.51,159.44,159.5,1600200008.0
2007-08-14 21:41:00,159.5,159.5,159.445,159.45,1282300004.0
2007-08-14 21:42:00,159.445,159.47,159.43,159.465,1115400008.0
2007-08-14 21:43:00,159.46,159.47,159.44,159.44,1440800003.0
2007-08-14 21:44:00,159.44,159.44,159.42,159.44,1113600015.0
2007-08-14 21:45:00,159.44,159.44,159.41,159.42,1056600002.0
2007-08-14 21:46:00,159.425,159.43,159.425,159.43,108199998.0
2007-08-14 21:47:00,159.43,159.44,159.42,159.43,1210899999.0
2007-08-14 21:48:00,159.43,159.43,159.385,159.4,1355600006.0
2007-08-14 21:49:00,159.395,159.43,159.38,159.43,622500002.0
2007-08-14 21:50:00,159.43,159.43,159.39,159.42,1503599982.0
2007-08-14 21:51:00,159.41,159.42,159.39,159.4,1050500008.0
2007-08-14 21:52:00,159.38,159.4,159.35,159.37,1050500008.0
2007-08-14 21:53:00,159.37,159.37,159.33,159.34,1050500008.0
2007-08-14 21:54:00,159.34,159.35,159.31,159.31,1524700005.0
2007-08-14 21:55:00,159.32,159.37,159.32,159.35,1524700005.0
2007-08-14 21:56:00,159.34,159.38,159.34,159.37,1524700005.0
2007-08-14 21:57:00,159.37,159.4,159.37,159.4,1524700005.0
2007-08-14 21:58:00,159.4,159.44,159.4,159.44,1373300012.0
2007-08-14 21:59:00,159.45,159.46,159.38,159.39,1764700002.0
2007-08-14 22:00:00,159.39,159.41,159.375,159.38,1764700002.0
2007-08-14 22:01:00,159.39,159.4,159.345,159.345,2131599999.0
2007-08-14 22:02:00,159.36,159.37,159.35,159.36,1535600001.0
2007-08-14 22:03:00,159.37,159.39,159.35,159.35,1715200008.0
2007-08-14 22:04:00,159.35,159.36,159.34,159.34,630200001.0
2007-08-14 22:05:00,159.35,159.36,159.32,159.35,1341799992.0
2007-08-14 22:06:00,159.36,159.39,159.34,159.37,1341799992.0
2007-08-14 22:07:00,159.365,159.375,159.345,159.35,1341799992.0
2007-08-14 22:08:00,159.35,159.35,159.34,159.34,1550500023.0
2007-08-14 22:09:00,159.34,159.34,159.3,159.32,1475099998.0
2007-08-14 22:10:00,159.32,159.33,159.31,159.32,1204500003.0
2007-08-14 22:11:00,159.32,159.34,159.32,159.34,1204500003.0
2007-08-14 22:12:00,159.34,159.34,159.29,159.29,1657199989.0
2007-08-14 22:13:00,159.28,159.29,159.26,159.27,1181099995.0
2007-08-14 22:14:00,159.27,159.29,159.26,159.27,1181099995.0
2007-08-14 22:15:00,159.27,159.28,159.26,159.27,1309600002.0
2007-08-14 22:16:00,159.27,159.28,159.25,159.28,1699800004.0
2007-08-14 22:17:00,159.28,159.29,159.26,159.27,1208799984.0
2007-08-14 22:18:00,159.29,159.29,159.25,159.27,1654999996.0
2007-08-14 22:19:00,159.26,159.26,159.24,159.25,1654999996.0
2007-08-14 22:20:00,159.25,159.27,159.24,159.24,1168800005.0
2007-08-14 22:21:00,159.24,159.25,159.23,159.24,1899599991.0
2007-08-14 22:22:00,159.25,159.26,159.245,159.26,756699992.0
2007-08-14 22:23:00,159.26,159.26,159.235,159.235,822399994.0
2007-08-14 22:24:00,159.24,159.25,159.24,159.25,610299998.0
2007-08-14 22:25:00,159.25,159.25,159.235,159.235,600299995.0
2007-08-14 22:26:00,159.235,159.26,159.22,159.23,745399997.0
2007-08-14 22:27:00,159.23,159.245,159.23,159.24,87600000.0
2007-08-14 22:28:00,159.24,159.24,159.23,159.24,90400000.0
2007-08-14 22:29:00,159.24,159.24,159.23,159.24,211600000.0
2007-08-14 22:30:00,159.24,159.25,159.23,159.24,807699997.0
2007-08-14 22:31:00,159.24,159.24,159.23,159.23,1521399997.0
2007-08-14 22:32:00,159.22,159.22,159.17,159.17,1629300009.0
2007-08-14 22:33:00,159.17,159.18,159.14,159.14,1629300009.0
2007-08-14 22:34:00,159.14,159.18,159.14,159.155,1823200005.0
2007-08-14 22:35:00,159.17,159.18,159.15,159.16,1847200003.0
2007-08-14 22:36:00,159.15,159.16,159.15,159.15,1847200003.0
2007-08-14 22:37:00,159.14,159.16,159.14,159.15,1847200003.0
2007-08-14 22:38:00,159.15,159.18,159.15,159.17,996200004.0
2007-08-14 22:39:00,159.17,159.19,159.17,159.19,524000002.0
2007-08-14 22:40:00,159.19,159.21,159.18,159.21,314200002.0
2007-08-14 22:41:00,159.21,159.22,159.21,159.21,658299997.0
2007-08-14 22:42:00,159.21,159.24,159.2,159.2,1357399987.0
2007-08-14 22:43:00,159.2,159.21,159.2,159.21,268899998.0
2007-08-14 22:44:00,159.21,159.21,159.2,159.2,403199999.0
2007-08-14 22:45:00,159.2,159.2,159.16,159.18,650600002.0
2007-08-14 22:46:00,159.18,159.2,159.17,159.2,321100003.0
2007-08-14 22:47:00,159.2,159.2,159.19,159.2,323299995.0
2007-08-14 22:48:00,159.2,159.2,159.2,159.2,24000000.0
2007-08-14 22:49:00,159.2,159.22,159.2,159.21,449600000.0
2007-08-14 22:50:00,159.21,159.21,159.16,159.17,695100000.0
2007-08-14 22:51:00,159.17,159.17,159.12,159.12,811399994.0
2007-08-14 22:52:00,159.12,159.17,159.12,159.17,801800003.0
2007-08-14 22:53:00,159.17,159.18,159.13,159.15,1504700015.0
2007-08-14 22:54:00,159.16,159.16,159.15,159.15,377800006.0
2007-08-14 22:55:00,159.15,159.15,159.12,159.12,728200001.0
2007-08-14 22:56:00,159.12,159.12,159.09,159.1,1425199990.0
2007-08-14 22:57:00,159.11,159.11,159.09,159.11,957799980.0
2007-08-14 22:58:00,159.11,159.12,159.11,159.11,614699999.0
2007-08-14 22:59:00,159.11,159.12,159.09,159.09,848900004.0
2007-08-14 23:00:00,159.09,159.09,159.08,159.09,937700002.0
2007-08-14 23:01:00,159.09,159.09,159.07,159.07,837899998.0
2007-08-14 23:02:00,159.07,159.1,159.07,159.08,836900008.0
2007-08-14 23:03:00,159.08,159.1,159.05,159.09,485500002.0
2007-08-14 23:04:00,159.09,159.09,159.08,159.09,491800003.0
2007-08-14 23:05:00,159.09,159.12,159.09,159.11,573200004.0
2007-08-14 23:06:00,159.11,159.12,159.11,159.11,177400000.0
2007-08-14 23:07:00,159.11,159.11,159.09,159.09,199800000.0
2007-08-14 23:08:00,159.09,159.09,159.08,159.09,340000000.0
2007-08-14 23:09:00,159.09,159.09,159.09,159.09,43200000.0
2007-08-14 23:10:00,159.1,159.1,159.09,159.1,189499999.0
2007-08-14 23:11:00,159.09,159.1,159.08,159.1,206700001.0
2007-08-14 23:12:00,159.1,159.12,159.09,159.11,409200004.0
2007-08-14 23:13:00,159.11,159.11,159.09,159.1,618799997.0
2007-08-14 23:14:00,159.1,159.12,159.1,159.11,441399999.0
2007-08-14 23:15:00,159.11,159.13,159.08,159.115,1647299982.0
2007-08-14 23:16:00,159.12,159.12,159.1,159.12,421800000.0
2007-08-14 23:17:00,159.12,159.13,159.11,159.12,312400000.0
2007-08-14 23:18:00,159.12,159.13,159.115,159.12,542900000.0
2007-08-14 23:19:00,159.12,159.15,159.11,159.15,342599999.0
2007-08-14 23:20:00,159.15,159.15,159.1,159.1,633599992.0
2007-08-14 23:21:00,159.1,159.13,159.1,159.13,381699999.0
2007-08-14 23:22:00,159.13,159.13,159.11,159.11,137200000.0
2007-08-14 23:23:00,159.11,159.11,159.11,159.11,230800000.0
2007-08-14 23:24:00,159.11,159.12,159.11,159.115,142000000.0
2007-08-14 23:25:00,159.115,159.12,159.115,159.12,32200000.0
2007-08-14 23:26:00,159.12,159.13,159.12,159.12,184600000.0
2007-08-14 23:27:00,159.12,159.12,159.1,159.105,487100000.0
2007-08-14 23:28:00,159.105,159.11,159.09,159.1,507899999.0
2007-08-14 23:29:00,159.11,159.11,159.09,159.09,463600001.0
2007-08-14 23:30:00,159.09,159.1,159.07,159.095,381200000.0
2007-08-14 23:31:00,159.095,159.11,159.095,159.11,87600000.0
2007-08-14 23:32:00,159.11,159.11,159.1,159.11,431199995.0
2007-08-14 23:33:00,159.11,159.11,159.085,159.09,490599999.0
2007-08-14 23:34:00,159.085,159.1,159.085,159.1,639800003.0
2007-08-14 23:35:00,159.09,159.12,159.09,159.1,489200000.0
2007-08-14 23:36:00,159.1,159.1,159.08,159.09,604400010.0
2007-08-14 23:37:00,159.09,159.1,159.09,159.1,474800002.0
2007-08-14 23:38:00,159.1,159.11,159.08,159.11,1017500027.0
2007-08-14 23:39:00,159.11,159.11,159.09,159.09,138200000.0
2007-08-14 23:40:00,159.09,159.13,159.08,159.1,572799997.0
2007-08-14 23:41:00,159.1,159.125,159.09,159.125,797400002.0
2007-08-14 23:42:00,159.125,159.15,159.12,159.13,362099999.0
2007-08-14 23:43:00,159.13,159.14,159.07,159.14,638200003.0
2007-08-14 23:44:00,159.14,159.14,159.12,159.12,69900000.0
2007-08-14 23:45:00,159.12,159.14,159.1,159.12,425900002.0
2007-08-14 23:46:00,159.125,159.16,159.12,159.16,352799995.0
2007-08-14 23:47:00,159.155,159.18,159.13,159.16,459600004.0
2007-08-14 23:48:00,159.16,159.16,159.1,159.12,551600002.0
2007-08-14 23:49:00,159.125,159.13,159.11,159.13,251199998.0
2007-08-14 23:50:00,159.13,159.13,159.11,159.13,283799998.0
2007-08-14 23:51:00,159.13,159.16,159.11,159.15,377400006.0
2007-08-14 23:52:00,159.15,159.15,159.15,159.15,12000000.0
2007-08-14 23:53:00,159.15,159.17,159.15,159.17,35200000.0
2007-08-14 23:54:00,159.17,159.17,159.12,159.12,175900002.0
2007-08-14 23:55:00,159.12,159.13,159.11,159.12,368800001.0
2007-08-14 23:56:00,159.12,159.15,159.12,159.14,597399998.0
2007-08-14 23:57:00,159.14,159.16,159.13,159.16,74000000.0
2007-08-14 23:58:00,159.16,159.16,159.14,159.15,171900002.0
2007-08-14 23:59:00,159.15,159.15,159.15,159.15,24000000.0
2007-08-15 00:00:00,159.15,159.17,159.15,159.17,260300000.0
2007-08-15 00:01:00,159.17,159.19,159.17,159.185,881799998.0
2007-08-15 00:02:00,159.19,159.2,159.185,159.2,633300006.0
2007-08-15 00:03:00,159.195,159.22,159.19,159.22,876200002.0
2007-08-15 00:04:00,159.215,159.22,159.16,159.17,164600000.0
2007-08-15 00:05:00,159.15,159.17,159.15,159.17,142600000.0
2007-08-15 00:07:00,159.17,159.17,159.16,159.16,47300000.0
2007-08-15 00:08:00,159.16,159.16,159.1,159.11,1200700003.0
2007-08-15 00:09:00,159.12,159.12,159.12,159.12,16800000.0
2007-08-15 00:10:00,159.12,159.14,159.11,159.11,706600004.0
2007-08-15 00:11:00,159.11,159.15,159.11,159.15,1083700005.0
2007-08-15 00:12:00,159.15,159.15,159.11,159.11,520400000.0
2007-08-15 00:13:00,159.11,159.11,159.05,159.07,1776200005.0
2007-08-15 00:14:00,159.07,159.07,159.02,159.03,2046100005.0
2007-08-15 00:15:00,159.03,159.06,159.03,159.06,1760299992.0
2007-08-15 00:16:00,159.07,159.07,159.01,159.01,1248300017.0
2007-08-15 00:17:00,159.02,159.02,159.01,159.02,1248300017.0
2007-08-15 00:18:00,159.02,159.02,159.01,159.02,477000002.0
2007-08-15 00:19:00,159.02,159.04,159.01,159.03,1178199999.0
2007-08-15 00:20:00,159.03,159.04,159.02,159.02,1877799995.0
2007-08-15 00:21:00,159.03,159.04,159.03,159.03,580600005.0
2007-08-15 00:22:00,159.03,159.06,159.03,159.06,1163000000.0
2007-08-15 00:23:00,159.05,159.06,159.03,159.05,1260199994.0
2007-08-15 00:24:00,159.05,159.05,159.03,159.04,568299997.0
2007-08-15 00:25:00,159.06,159.06,159.04,159.05,1154699996.0
2007-08-15 00:26:00,159.05,159.05,159.02,159.02,1144000002.0
2007-08-15 00:27:00,159.02,159.03,158.96,158.96,1787499992.0
2007-08-15 00:28:00,158.97,158.97,158.96,158.97,1787499992.0
2007-08-15 00:29:00,158.98,159.01,158.98,158.98,1787499992.0
2007-08-15 00:30:00,158.97,158.97,158.94,158.95,1312100004.0
2007-08-15 00:31:00,158.96,158.98,158.94,158.98,1312100004.0
2007-08-15 00:32:00,158.97,159.0,158.95,158.95,1852600002.0
2007-08-15 00:33:00,158.96,158.96,158.91,158.91,1471499990.0
2007-08-15 00:34:00,158.9,158.92,158.9,158.91,1471499990.0
2007-08-15 00:35:00,158.91,158.92,158.9,158.91,1182399992.0
2007-08-15 00:36:00,158.91,158.92,158.89,158.91,2062400002.0
2007-08-15 00:37:00,158.91,158.91,158.86,158.88,957599994.0
2007-08-15 00:38:00,158.87,158.92,158.87,158.88,1296499997.0
2007-08-15 00:39:00,158.88,158.88,158.79,158.8,1904999997.0
2007-08-15 00:40:00,158.81,158.82,158.79,158.79,1904999997.0
2007-08-15 00:41:00,158.78,158.82,158.78,158.82,1902600006.0
2007-08-15 00:42:00,158.82,158.85,158.82,158.85,1902600006.0
2007-08-15 00:43:00,158.84,158.85,158.83,158.84,2097399997.0
2007-08-15 00:44:00,158.85,158.87,158.83,158.86,2097399997.0
2007-08-15 00:45:00,158.87,158.9,158.85,158.85,2097399997.0
2007-08-15 00:46:00,158.84,158.86,158.79,158.8,1164199996.0
2007-08-15 00:47:00,158.81,158.84,158.81,158.84,1164199996.0
2007-08-15 00:48:00,158.84,158.86,158.82,158.84,1965799995.0
2007-08-15 00:49:00,158.84,158.88,158.835,158.85,1189900001.0
2007-08-15 00:50:00,158.85,158.9,158.85,158.85,2004200011.0
2007-08-15 00:51:00,158.86,158.91,158.86,158.9,1962299992.0
2007-08-15 00:52:00,158.91,158.98,158.9,158.97,1798099998.0
2007-08-15 00:53:00,158.98,159.0,158.91,158.92,1798099998.0
2007-08-15 00:54:00,158.92,158.95,158.91,158.92,1798099998.0
2007-08-15 00:55:00,158.92,158.92,158.89,158.91,1123200002.0
2007-08-15 00:56:00,158.91,158.94,158.9,158.93,780400004.0
2007-08-15 00:57:00,158.94,158.94,158.91,158.91,230400000.0
2007-08-15 00:58:00,158.91,158.92,158.91,158.92,858200002.0
2007-08-15 00:59:00,158.92,158.92,158.91,158.92,1318400004.0
2007-08-15 01:00:00,158.91,158.93,158.9,158.91,1699099996.0
2007-08-15 01:01:00,158.92,158.94,158.91,158.93,2120600001.0
2007-08-15 01:02:00,158.94,158.95,158.92,158.94,2120600001.0
2007-08-15 01:03:00,158.93,158.95,158.92,158.94,2120600001.0
2007-08-15 01:04:00,158.94,158.94,158.9,158.91,2120600001.0
2007-08-15 01:05:00,158.91,158.94,158.91,158.93,1739899987.0
2007-08-15 01:06:00,158.92,158.98,158.92,158.97,1069400005.0
2007-08-15 01:07:00,158.98,158.99,158.92,158.93,1554599992.0
2007-08-15 01:08:00,158.93,158.93,158.89,158.89,647199998.0
2007-08-15 01:09:00,158.88,158.89,158.87,158.87,1257500003.0
2007-08-15 01:10:00,158.86,158.89,158.81,158.81,1257500003.0
2007-08-15 01:11:00,158.81,158.87,158.81,158.87,1257500003.0
2007-08-15 01:12:00,158.87,158.87,158.82,158.83,1588000009.0
2007-08-15 01:13:00,158.84,158.84,158.81,158.83,1110899987.0
2007-08-15 01:14:00,158.82,158.86,158.81,158.85,1110899987.0
2007-08-15 01:15:00,158.86,158.89,158.86,158.88,1110899987.0
2007-08-15 01:16:00,158.88,158.89,158.87,158.885,2023799990.0
2007-08-15 01:17:00,158.87,158.9,158.87,158.88,2062800001.0
2007-08-15 01:18:00,158.88,158.93,158.88,158.91,2062800001.0
2007-08-15 01:19:00,158.92,158.93,158.89,158.89,1732000012.0
2007-08-15 01:20:00,158.9,158.9,158.88,158.89,763799997.0
2007-08-15 01:21:00,158.885,158.89,158.885,158.89,274700000.0
2007-08-15 01:22:00,158.89,158.895,158.88,158.885,1212700002.0
2007-08-15 01:23:00,158.9,158.91,158.89,158.9,1777940876.0
2007-08-15 01:24:00,158.89,158.9,158.86,158.86,1777940876.0
2007-08-15 01:25:00,158.87,158.87,158.85,158.85,1777940876.0
2007-08-15 01:26:00,158.84,158.84,158.81,158.82,1777940876.0
2007-08-15 01:27:00,158.82,158.86,158.82,158.83,1777940876.0
2007-08-15 01:28:00,158.84,158.85,158.83,158.85,1379600003.0
2007-08-15 01:29:00,158.85,158.85,158.83,158.83,858600003.0
2007-08-15 01:30:00,158.83,158.89,158.83,158.88,1570100003.0
2007-08-15 01:31:00,158.87,158.89,158.87,158.88,1570100003.0
2007-08-15 01:32:00,158.87,158.9,158.87,158.9,561399993.0
2007-08-15 01:33:00,158.91,158.93,158.91,158.93,561399993.0
2007-08-15 01:34:00,158.92,158.93,158.89,158.9,561399993.0
2007-08-15 01:35:00,158.91,158.92,158.9,158.9,561399993.0
2007-08-15 01:36:00,158.9,158.91,158.9,158.9,561399993.0
2007-08-15 01:37:00,158.91,158.94,158.9,158.94,590400006.0
2007-08-15 01:38:00,158.95,158.99,158.94,158.98,590400006.0
2007-08-15 01:39:00,158.97,158.98,158.94,158.98,590400006.0
2007-08-15 01:40:00,158.98,158.98,158.97,158.98,760100002.0
2007-08-15 01:41:00,158.96,158.97,158.96,158.96,1195600008.0
2007-08-15 01:42:00,158.97,158.97,158.9,158.9,1195600008.0
2007-08-15 01:43:00,158.89,158.95,158.88,158.94,1195600008.0
2007-08-15 01:44:00,158.93,158.97,158.89,158.95,1195600008.0
2007-08-15 01:45:00,158.94,159.0,158.92,158.97,1195600008.0
2007-08-15 01:46:00,158.98,158.98,158.94,158.95,1195600008.0
2007-08-15 01:47:00,158.94,158.99,158.94,158.99,1195600008.0
2007-08-15 01:48:00,158.98,159.01,158.97,159.0,1195600008.0
2007-08-15 01:49:00,158.99,158.99,158.98,158.99,1195600008.0
2007-08-15 01:50:00,159.0,159.03,159.0,159.02,1195600008.0
2007-08-15 01:51:00,159.02,159.02,159.0,159.0,1195600008.0
2007-08-15 01:52:00,159.0,159.0,158.97,158.99,1917000005.0
2007-08-15 01:53:00,158.99,159.08,158.99,159.05,2084899984.0
2007-08-15 01:54:00,159.04,159.04,159.03,159.04,2084899984.0
2007-08-15 01:55:00,159.03,159.05,159.03,159.04,1206199996.0
2007-08-15 01:56:00,159.04,159.06,159.04,159.045,1206199996.0
2007-08-15 01:57:00,159.05,159.06,159.05,159.06,353699997.0
2007-08-15 01:58:00,159.06,159.06,159.03,159.03,1529999992.0
2007-08-15 01:59:00,159.05,159.05,159.0,159.03,1826799995.0
2007-08-15 02:00:00,159.02,159.09,159.02,159.08,1826799995.0
2007-08-15 02:01:00,159.09,159.12,159.08,159.11,1826799995.0
2007-08-15 02:02:00,159.1,159.13,159.1,159.13,1826799995.0
2007-08-15 02:03:00,159.14,159.17,159.06,159.06,1826799995.0
2007-08-15 02:04:00,159.07,159.09,159.05,159.06,1826799995.0
2007-08-15 02:05:00,159.07,159.12,159.07,159.12,1826799995.0
2007-08-15 02:06:00,159.13,159.13,159.11,159.11,1826799995.0
2007-08-15 02:07:00,159.1,159.12,159.09,159.11,1826799995.0
2007-08-15 02:08:00,159.12,159.13,159.09,159.1,1826799995.0
2007-08-15 02:09:00,159.11,159.11,159.09,159.09,1826799995.0
2007-08-15 02:10:00,159.08,159.09,159.04,159.06,1534099997.0
2007-08-15 02:11:00,159.07,159.07,159.03,159.05,1534099997.0
2007-08-15 02:12:00,159.04,159.05,159.04,159.05,1534099997.0
2007-08-15 02:13:00,159.05,159.07,159.05,159.05,1534099997.0
2007-08-15 02:14:00,159.05,159.06,159.04,159.05,1794500010.0
2007-08-15 02:15:00,159.05,159.06,159.04,159.06,1794500010.0
2007-08-15 02:16:00,159.05,159.06,159.04,159.05,2144400010.0
2007-08-15 02:17:00,159.06,159.07,159.04,159.04,2144400010.0
2007-08-15 02:18:00,159.05,159.06,159.04,159.055,2144400010.0
2007-08-15 02:19:00,159.05,159.06,159.04,159.04,1381899984.0
2007-08-15 02:20:00,159.04,159.06,159.03,159.06,1381899984.0
2007-08-15 02:21:00,159.05,159.06,159.03,159.03,1567800000.0
2007-08-15 02:22:00,159.04,159.04,159.03,159.04,1567800000.0
2007-08-15 02:23:00,159.03,159.04,158.98,158.98,1968400006.0
2007-08-15 02:24:00,158.99,158.99,158.97,158.98,1968400006.0
2007-08-15 02:25:00,158.97,158.99,158.97,158.98,1968400006.0
2007-08-15 02:26:00,158.97,158.99,158.95,158.95,1331900005.0
2007-08-15 02:27:00,158.94,158.95,158.93,158.94,1933418964.0
2007-08-15 02:28:00,158.95,158.96,158.93,158.93,1933418964.0
2007-08-15 02:29:00,158.93,158.94,158.9,158.93,1933418964.0
2007-08-15 02:30:00,158.94,158.94,158.92,158.92,1147200001.0
2007-08-15 02:31:00,158.92,158.92,158.91,158.92,1147200001.0
2007-08-15 02:32:00,158.91,158.93,158.91,158.93,1150400012.0
2007-08-15 02:33:00,158.91,158.91,158.88,158.89,1687699999.0
2007-08-15 02:34:00,158.9,158.91,158.89,158.89,1687699999.0
2007-08-15 02:35:00,158.89,158.91,158.88,158.89,1687699999.0
2007-08-15 02:36:00,158.88,158.88,158.86,158.86,1047999998.0
2007-08-15 02:37:00,158.87,158.87,158.85,158.85,1047999998.0
2007-08-15 02:38:00,158.84,158.86,158.84,158.85,1047999998.0
2007-08-15 02:39:00,158.84,158.88,158.84,158.88,1047999998.0
2007-08-15 02:40:00,158.88,158.9,158.88,158.89,1047999998.0
2007-08-15 02:41:00,158.88,158.9,158.88,158.9,1676399986.0
2007-08-15 02:42:00,158.91,158.91,158.9,158.9,1676399986.0
2007-08-15 02:43:00,158.89,158.9,158.88,158.9,1676399986.0
2007-08-15 02:44:00,158.91,158.91,158.9,158.9,1676399986.0
2007-08-15 02:45:00,158.91,158.91,158.87,158.87,1676399986.0
2007-08-15 02:46:00,158.85,158.86,158.78,158.81,1676399986.0
2007-08-15 02:47:00,158.8,158.8,158.76,158.77,1676399986.0
2007-08-15 02:48:00,158.78,158.82,158.77,158.77,1676399986.0
2007-08-15 02:49:00,158.76,158.76,158.74,158.76,1676399986.0
2007-08-15 02:50:00,158.75,158.76,158.74,158.75,1676399986.0
2007-08-15 02:51:00,158.75,158.75,158.74,158.74,2072000006.0
2007-08-15 02:52:00,158.73,158.75,158.73,158.75,2072000006.0
2007-08-15 02:53:00,158.76,158.79,158.75,158.79,2072000006.0
2007-08-15 02:54:00,158.79,158.79,158.75,158.75,1982800016.0
2007-08-15 02:55:00,158.74,158.78,158.74,158.76,1982800016.0
2007-08-15 02:56:00,158.75,158.77,158.75,158.76,1982800016.0
2007-08-15 02:57:00,158.75,158.78,158.73,158.74,1982800016.0
2007-08-15 02:58:00,158.75,158.79,158.75,158.77,1982800016.0
2007-08-15 02:59:00,158.76,158.82,158.76,158.81,1746700005.0
2007-08-15 03:00:00,158.82,158.82,158.81,158.81,1746700005.0
2007-08-15 03:01:00,158.81,158.85,158.81,158.83,1746700005.0
2007-08-15 03:02:00,158.83,158.84,158.82,158.83,1498399981.0
2007-08-15 03:03:00,158.83,158.83,158.8,158.8,782999996.0
2007-08-15 03:04:00,158.81,158.81,158.8,158.81,782999996.0
2007-08-15 03:05:00,158.81,158.82,158.8,158.81,782999996.0
2007-08-15 03:06:00,158.81,158.84,158.81,158.81,814099998.0
2007-08-15 03:07:00,158.81,158.84,158.81,158.83,814099998.0
2007-08-15 03:08:00,158.83,158.83,158.81,158.82,870300013.0
2007-08-15 03:09:00,158.81,158.82,158.81,158.81,613999996.0
2007-08-15 03:10:00,158.81,158.83,158.8,158.82,991500015.0
2007-08-15 03:11:00,158.82,158.85,158.81,158.84,1211500002.0
2007-08-15 03:12:00,158.84,158.84,158.82,158.82,606300005.0
2007-08-15 03:13:00,158.82,158.83,158.8,158.8,997900002.0
2007-08-15 03:14:00,158.8,158.82,158.8,158.82,1052699995.0
2007-08-15 03:15:00,158.82,158.83,158.8,158.82,1241800007.0
2007-08-15 03:16:00,158.8,158.81,158.79,158.79,2084699998.0
2007-08-15 03:17:00,158.78,158.78,158.73,158.75,2084699998.0
2007-08-15 03:18:00,158.75,158.75,158.73,158.74,2084699998.0
2007-08-15 03:19:00,158.74,158.75,158.74,158.74,1282999991.0
2007-08-15 03:20:00,158.75,158.76,158.74,158.74,1282999991.0
2007-08-15 03:21:00,158.74,158.75,158.74,158.75,1282999991.0
2007-08-15 03:22:00,158.76,158.79,158.75,158.79,1639399985.0
2007-08-15 03:23:00,158.79,158.79,158.76,158.77,1639399985.0
2007-08-15 03:24:00,158.76,158.79,158.76,158.77,1666599994.0
2007-08-15 03:25:00,158.77,158.77,158.75,158.76,1666599994.0
2007-08-15 03:26:00,158.76,158.77,158.74,158.76,1882600001.0
2007-08-15 03:27:00,158.75,158.76,158.75,158.75,1882600001.0
2007-08-15 03:28:00,158.74,158.74,158.72,158.73,1882600001.0
2007-08-15 03:29:00,158.73,158.76,158.73,158.75,1350099994.0
2007-08-15 03:30:00,158.75,158.765,158.75,158.76,1525199984.0
2007-08-15 03:31:00,158.76,158.77,158.73,158.76,1905500002.0
2007-08-15 03:32:00,158.75,158.76,158.74,158.76,1561499988.0
2007-08-15 03:33:00,158.75,158.77,158.75,158.76,1561499988.0
2007-08-15 03:34:00,158.77,158.79,158.77,158.79,1561499988.0
2007-08-15 03:35:00,158.78,158.79,158.78,158.79,1141700007.0
2007-08-15 03:36:00,158.78,158.8,158.78,158.8,1141700007.0
2007-08-15 03:37:00,158.79,158.81,158.76,158.8,1141700007.0
2007-08-15 03:38:00,158.79,158.8,158.79,158.8,1141700007.0
2007-08-15 03:39:00,158.79,158.81,158.78,158.8,1141700007.0
2007-08-15 03:40:00,158.81,158.84,158.79,158.83,1141700007.0
2007-08-15 03:41:00,158.83,158.85,158.82,158.82,1141700007.0
2007-08-15 03:42:00,158.8,158.8,158.76,158.77,2030599999.0
2007-08-15 03:43:00,158.76,158.79,158.75,158.79,2030599999.0
2007-08-15 03:44:00,158.78,158.79,158.77,158.77,2107000001.0
2007-08-15 03:45:00,158.76,158.79,158.76,158.78,2107000001.0
2007-08-15 03:46:00,158.78,158.78,158.76,158.76,1002700008.0
2007-08-15 03:47:00,158.76,158.77,158.75,158.76,1940000015.0
2007-08-15 03:48:00,158.75,158.75,158.7,158.71,1940000015.0
2007-08-15 03:49:00,158.7,158.72,158.69,158.7,1940000015.0
2007-08-15 03:50:00,158.69,158.71,158.69,158.7,1940000015.0
2007-08-15 03:51:00,158.7,158.71,158.68,158.71,1940000015.0
2007-08-15 03:52:00,158.71,158.72,158.71,158.72,760199994.0
2007-08-15 03:53:00,158.73,158.73,158.7,158.71,1210500015.0
2007-08-15 03:54:00,158.72,158.73,158.71,158.72,1210500015.0
2007-08-15 03:55:00,158.71,158.71,158.7,158.71,1210500015.0
2007-08-15 03:56:00,158.7,158.71,158.7,158.71,1210500015.0
2007-08-15 03:57:00,158.72,158.74,158.7,158.71,1210500015.0
2007-08-15 03:58:00,158.7,158.71,158.68,158.69,1210500015.0
2007-08-15 03:59:00,158.7,158.71,158.69,158.71,1210500015.0
2007-08-15 04:00:00,158.7,158.7,158.68,158.68,1210500015.0
2007-08-15 04:01:00,158.69,158.7,158.68,158.7,1210500015.0
2007-08-15 04:02:00,158.69,158.7,158.69,158.7,1210500015.0
2007-08-15 04:03:00,158.69,158.72,158.69,158.71,1210500015.0
2007-08-15 04:04:00,158.7,158.72,158.7,158.71,1813700001.0
2007-08-15 04:05:00,158.7,158.73,158.7,158.72,1813700001.0
2007-08-15 04:06:00,158.73,158.73,158.69,158.7,1813700001.0
2007-08-15 04:07:00,158.71,158.72,158.69,158.71,1813700001.0
2007-08-15 04:08:00,158.72,158.73,158.69,158.69,1813700001.0
2007-08-15 04:09:00,158.69,158.72,158.69,158.71,1813700001.0
2007-08-15 04:10:00,158.7,158.7,158.67,158.69,1548400003.0
2007-08-15 04:11:00,158.69,158.69,158.66,158.68,1548400003.0
2007-08-15 04:12:00,158.69,158.71,158.68,158.7,1675799987.0
2007-08-15 04:13:00,158.71,158.71,158.68,158.685,1675799987.0
2007-08-15 04:14:00,158.69,158.73,158.69,158.71,1281800011.0
2007-08-15 04:15:00,158.72,158.72,158.72,158.72,335400006.0
2007-08-15 04:16:00,158.72,158.72,158.695,158.71,1793199995.0
2007-08-15 04:17:00,158.71,158.76,158.71,158.75,1486799991.0
2007-08-15 04:18:00,158.74,158.77,158.74,158.75,1486799991.0
2007-08-15 04:19:00,158.75,158.77,158.75,158.77,1556000014.0
2007-08-15 04:20:00,158.77,158.78,158.765,158.77,1556000014.0
2007-08-15 04:21:00,158.78,158.78,158.76,158.78,1837199990.0
2007-08-15 04:22:00,158.79,158.79,158.78,158.78,1837199990.0
2007-08-15 04:23:00,158.77,158.78,158.77,158.78,1837199990.0
2007-08-15 04:24:00,158.78,158.79,158.78,158.78,1553199988.0
2007-08-15 04:25:00,158.78,158.8,158.78,158.8,2078900013.0
2007-08-15 04:26:00,158.79,158.81,158.78,158.79,1937900008.0
2007-08-15 04:27:00,158.8,158.81,158.78,158.8,1937900008.0
2007-08-15 04:28:00,158.81,158.82,158.79,158.79,1634999996.0
2007-08-15 04:29:00,158.8,158.8,158.78,158.79,1634999996.0
2007-08-15 04:30:00,158.8,158.8,158.77,158.79,1634999996.0
2007-08-15 04:31:00,158.8,158.83,158.79,158.83,1634999996.0
2007-08-15 04:32:00,158.83,158.83,158.81,158.82,1634999996.0
2007-08-15 04:33:00,158.83,158.83,158.81,158.81,1931700003.0
2007-08-15 04:34:00,158.81,158.83,158.8,158.82,1931700003.0
2007-08-15 04:35:00,158.82,158.82,158.8,158.8,1455800014.0
2007-08-15 04:36:00,158.8,158.8,158.78,158.79,2121599996.0
2007-08-15 04:37:00,158.79,158.8,158.78,158.78,1223899997.0
2007-08-15 04:38:00,158.79,158.81,158.77,158.81,1929099999.0
2007-08-15 04:39:00,158.81,158.83,158.8,158.83,2027299972.0
2007-08-15 04:40:00,158.83,158.84,158.825,158.83,1217900000.0
2007-08-15 04:41:00,158.83,158.84,158.82,158.84,814400008.0
2007-08-15 04:42:00,158.83,158.84,158.83,158.83,814400008.0
2007-08-15 04:43:00,158.82,158.83,158.79,158.8,814400008.0
2007-08-15 04:44:00,158.81,158.81,158.78,158.8,814400008.0
2007-08-15 04:45:00,158.8,158.81,158.8,158.8,814400008.0
2007-08-15 04:46:00,158.8,158.82,158.8,158.82,772800003.0
2007-08-15 04:47:00,158.82,158.82,158.81,158.81,173700003.0
2007-08-15 04:48:00,158.81,158.82,158.8,158.81,1583699991.0
2007-08-15 04:49:00,158.81,158.81,158.8,158.81,1180900007.0
2007-08-15 04:50:00,158.81,158.81,158.8,158.81,680699984.0
2007-08-15 04:51:00,158.81,158.81,158.8,158.81,408400005.0
2007-08-15 04:52:00,158.81,158.82,158.81,158.81,1489300008.0
2007-08-15 04:53:00,158.81,158.81,158.78,158.78,1786099998.0
2007-08-15 04:54:00,158.75,158.76,158.73,158.73,1786099998.0
2007-08-15 04:55:00,158.74,158.76,158.74,158.76,1786099998.0
2007-08-15 04:56:00,158.76,158.76,158.75,158.76,1786099998.0
2007-08-15 04:57:00,158.76,158.77,158.75,158.77,788299994.0
2007-08-15 04:58:00,158.77,158.77,158.76,158.76,639299996.0
2007-08-15 04:59:00,158.76,158.77,158.755,158.76,1442299987.0
2007-08-15 05:00:00,158.76,158.76,158.74,158.74,1261599992.0
2007-08-15 05:01:00,158.74,158.75,158.74,158.75,293899995.0
2007-08-15 05:02:00,158.75,158.75,158.74,158.75,638199993.0
2007-08-15 05:03:00,158.75,158.75,158.74,158.74,845200000.0
2007-08-15 05:04:00,158.74,158.75,158.74,158.74,649000001.0
2007-08-15 05:05:00,158.74,158.76,158.73,158.76,774099988.0
2007-08-15 05:06:00,158.755,158.755,158.74,158.74,1361000006.0
2007-08-15 05:07:00,158.74,158.75,158.74,158.75,731400020.0
2007-08-15 05:08:00,158.74,158.75,158.72,158.74,2019000020.0
2007-08-15 05:09:00,158.74,158.74,158.73,158.74,634299999.0
2007-08-15 05:10:00,158.74,158.75,158.74,158.74,251999998.0
2007-08-15 05:11:00,158.74,158.76,158.74,158.74,1898399988.0
2007-08-15 05:12:00,158.74,158.74,158.72,158.74,2060299986.0
2007-08-15 05:13:00,158.73,158.74,158.7,158.71,917999996.0
2007-08-15 05:14:00,158.7,158.74,158.7,158.74,1871300011.0
2007-08-15 05:15:00,158.74,158.74,158.72,158.72,1491500009.0
2007-08-15 05:16:00,158.72,158.73,158.72,158.72,1200200000.0
2007-08-15 05:17:00,158.73,158.73,158.71,158.72,1794200002.0
2007-08-15 05:18:00,158.72,158.72,158.71,158.71,1794200002.0
2007-08-15 05:19:00,158.71,158.72,158.71,158.71,1639399991.0
2007-08-15 05:20:00,158.7,158.72,158.69,158.71,1639399991.0
2007-08-15 05:21:00,158.71,158.73,158.7,158.7,1464200678.0
2007-08-15 05:22:00,158.69,158.69,158.67,158.68,1133200003.0
2007-08-15 05:23:00,158.68,158.69,158.67,158.67,1133200003.0
2007-08-15 05:24:00,158.67,158.69,158.67,158.69,1038499995.0
2007-08-15 05:25:00,158.69,158.69,158.665,158.67,916599978.0
2007-08-15 05:26:00,158.67,158.67,158.65,158.66,1840900009.0
2007-08-15 05:27:00,158.67,158.67,158.63,158.66,1583599990.0
2007-08-15 05:28:00,158.66,158.66,158.64,158.64,1583599990.0
2007-08-15 05:29:00,158.64,158.65,158.62,158.62,2128800002.0
2007-08-15 05:30:00,158.61,158.62,158.61,158.62,1597599987.0
2007-08-15 05:31:00,158.61,158.62,158.59,158.59,1597599987.0
2007-08-15 05:32:00,158.58,158.59,158.55,158.57,1597599987.0
2007-08-15 05:33:00,158.58,158.64,158.57,158.63,1597599987.0
2007-08-15 05:34:00,158.62,158.62,158.6,158.61,1597599987.0
2007-08-15 05:35:00,158.61,158.62,158.61,158.61,1452699991.0
2007-08-15 05:36:00,158.6,158.61,158.6,158.6,1452699991.0
2007-08-15 05:37:00,158.62,158.62,158.6,158.6,1526499997.0
2007-08-15 05:38:00,158.59,158.62,158.59,158.6,1526499997.0
2007-08-15 05:39:00,158.6,158.62,158.59,158.62,1220500002.0
2007-08-15 05:40:00,158.62,158.63,158.6,158.6,1767499998.0
2007-08-15 05:41:00,158.59,158.6,158.56,158.57,1919600018.0
2007-08-15 05:42:00,158.58,158.59,158.56,158.56,982000011.0
2007-08-15 05:43:00,158.56,158.56,158.55,158.55,982000011.0
2007-08-15 05:44:00,158.57,158.59,158.56,158.56,1090899993.0
2007-08-15 05:45:00,158.55,158.55,158.52,158.535,1090899993.0
2007-08-15 05:46:00,158.535,158.54,158.51,158.53,1699100006.0
2007-08-15 05:47:00,158.53,158.53,158.52,158.52,895600003.0
2007-08-15 05:48:00,158.54,158.54,158.53,158.54,600800006.0
2007-08-15 05:49:00,158.53,158.53,158.52,158.53,600800006.0
2007-08-15 05:50:00,158.52,158.54,158.52,158.54,1285399998.0
2007-08-15 05:51:00,158.53,158.53,158.51,158.52,1285399998.0
2007-08-15 05:52:00,158.53,158.55,158.52,158.55,763299998.0
2007-08-15 05:53:00,158.54,158.55,158.54,158.54,763299998.0
2007-08-15 05:54:00,158.54,158.55,158.53,158.53,1042300017.0
2007-08-15 05:55:00,158.52,158.53,158.52,158.52,1042300017.0
2007-08-15 05:56:00,158.53,158.53,158.5,158.51,1042300017.0
2007-08-15 05:57:00,158.52,158.53,158.51,158.53,1042300017.0
2007-08-15 05:58:00,158.52,158.53,158.51,158.52,1042300017.0
2007-08-15 05:59:00,158.5,158.52,158.49,158.51,1042300017.0
2007-08-15 06:00:00,158.52,158.53,158.51,158.52,1686200004.0
2007-08-15 06:01:00,158.5,158.53,158.5,158.53,1686200004.0
2007-08-15 06:02:00,158.53,158.57,158.53,158.56,1424000001.0
2007-08-15 06:03:00,158.57,158.58,158.56,158.56,1424000001.0
2007-08-15 06:04:00,158.56,158.58,158.55,158.575,1424000001.0
2007-08-15 06:05:00,158.575,158.58,158.55,158.55,2033000013.0
2007-08-15 06:06:00,158.55,158.56,158.54,158.55,813099996.0
2007-08-15 06:07:00,158.55,158.55,158.54,158.54,779000007.0
2007-08-15 06:08:00,158.57,158.6,158.56,158.6,1529400000.0
2007-08-15 06:09:00,158.61,158.64,158.61,158.64,1529400000.0
2007-08-15 06:10:00,158.63,158.64,158.61,158.61,1529400000.0
2007-08-15 06:11:00,158.61,158.62,158.6,158.61,1529400000.0
2007-08-15 06:12:00,158.62,158.62,158.57,158.58,1529700016.0
2007-08-15 06:13:00,158.57,158.59,158.51,158.52,1529700016.0
2007-08-15 06:14:00,158.5,158.51,158.48,158.48,1529700016.0
2007-08-15 06:15:00,158.47,158.49,158.43,158.43,1529700016.0
2007-08-15 06:16:00,158.44,158.44,158.42,158.42,1529700016.0
2007-08-15 06:17:00,158.41,158.41,158.34,158.36,1529700016.0
2007-08-15 06:18:00,158.35,158.36,158.3,158.31,1529700016.0
2007-08-15 06:19:00,158.32,158.32,158.28,158.29,1529700016.0
2007-08-15 06:20:00,158.3,158.3,158.25,158.26,1660000000.0
2007-08-15 06:21:00,158.26,158.26,158.21,158.23,2084200006.0
2007-08-15 06:22:00,158.22,158.24,158.17,158.17,2084200006.0
2007-08-15 06:23:00,158.18,158.22,158.16,158.21,1614299993.0
2007-08-15 06:24:00,158.2,158.2,158.16,158.17,1614299993.0
2007-08-15 06:25:00,158.16,158.18,158.15,158.15,1614299993.0
2007-08-15 06:26:00,158.14,158.16,158.13,158.16,1614299993.0
2007-08-15 06:27:00,158.15,158.15,158.08,158.09,1614299993.0
2007-08-15 06:28:00,158.08,158.09,158.02,158.05,1614299993.0
2007-08-15 06:29:00,158.04,158.1,158.01,158.09,1614299993.0
2007-08-15 06:30:00,158.08,158.13,158.06,158.13,1614299993.0
2007-08-15 06:31:00,158.14,158.15,158.12,158.14,1614299993.0
2007-08-15 06:32:00,158.14,158.15,158.12,158.12,1614299993.0
2007-08-15 06:33:00,158.13,158.16,158.1,158.15,1661100007.0
2007-08-15 06:34:00,158.16,158.25,158.15,158.24,1661100007.0
2007-08-15 06:35:00,158.25,158.38,158.25,158.3,1661100007.0
2007-08-15 06:36:00,158.31,158.4,158.24,158.25,1661100007.0
2007-08-15 06:37:00,158.26,158.31,158.24,158.29,1661100007.0
2007-08-15 06:38:00,158.3,158.32,158.24,158.3,1661100007.0
2007-08-15 06:39:00,158.27,158.33,158.25,158.27,1661100007.0
2007-08-15 06:40:00,158.26,158.27,158.23,158.24,1661100007.0
2007-08-15 06:41:00,158.25,158.29,158.22,158.28,1661100007.0
2007-08-15 06:42:00,158.27,158.34,158.24,158.26,1661100007.0
2007-08-15 06:43:00,158.25,158.26,158.2,158.2,1661100007.0
2007-08-15 06:44:00,158.21,158.24,158.2,158.2,1661100007.0
2007-08-15 06:45:00,158.19,158.21,158.18,158.2,1661100007.0
2007-08-15 06:46:00,158.19,158.22,158.14,158.14,1700600010.0
2007-08-15 06:47:00,158.13,158.14,158.08,158.09,1700600010.0
2007-08-15 06:48:00,158.08,158.09,158.05,158.06,1700600010.0
2007-08-15 06:49:00,158.05,158.07,158.02,158.02,1700600010.0
2007-08-15 06:50:00,158.03,158.04,157.99,158.01,1700600010.0
2007-08-15 06:51:00,158.0,158.03,158.0,158.0,1700600010.0
2007-08-15 06:52:00,158.01,158.05,157.97,158.04,1700600010.0
2007-08-15 06:53:00,158.05,158.12,158.04,158.07,1700600010.0
2007-08-15 06:54:00,158.06,158.1,158.06,158.08,1700600010.0
2007-08-15 06:55:00,158.07,158.09,158.06,158.07,1700600010.0
2007-08-15 06:56:00,158.09,158.24,158.09,158.22,1700600010.0
2007-08-15 06:57:00,158.23,158.24,158.21,158.23,1700600010.0
2007-08-15 06:58:00,158.24,158.26,158.23,158.25,1700600010.0
2007-08-15 06:59:00,158.24,158.25,158.22,158.23,1700600010.0
2007-08-15 07:00:00,158.22,158.23,158.13,158.13,1700600010.0
2007-08-15 07:01:00,158.13,158.13,158.05,158.07,1356999995.0
2007-08-15 07:02:00,158.06,158.13,158.06,158.11,1356999995.0
2007-08-15 07:03:00,158.12,158.13,158.11,158.12,1356999995.0
2007-08-15 07:04:00,158.12,158.16,158.11,158.15,687500001.0
2007-08-15 07:05:00,158.15,158.2,158.12,158.17,1306099996.0
2007-08-15 07:06:00,158.18,158.21,158.175,158.21,1306099996.0
2007-08-15 07:07:00,158.21,158.22,158.19,158.19,1685700004.0
2007-08-15 07:08:00,158.2,158.26,158.2,158.25,1044699998.0
2007-08-15 07:09:00,158.25,158.29,158.24,158.24,731900004.0
2007-08-15 07:10:00,158.23,158.24,158.2,158.2,731900004.0
2007-08-15 07:11:00,158.2,158.22,158.2,158.22,731900004.0
2007-08-15 07:12:00,158.22,158.24,158.21,158.22,1463999989.0
2007-08-15 07:13:00,158.23,158.26,158.21,158.26,1227600003.0
2007-08-15 07:14:00,158.25,158.29,158.24,158.27,1227600003.0
2007-08-15 07:15:00,158.28,158.35,158.28,158.34,1227600003.0
2007-08-15 07:16:00,158.33,158.34,158.28,158.31,1227600003.0
2007-08-15 07:17:00,158.32,158.35,158.31,158.35,1227600003.0
2007-08-15 07:18:00,158.34,158.35,158.3,158.32,1227600003.0
2007-08-15 07:19:00,158.31,158.37,158.31,158.32,1227600003.0
2007-08-15 07:20:00,158.33,158.33,158.31,158.31,1227600003.0
2007-08-15 07:21:00,158.31,158.31,158.26,158.26,1961500027.0
2007-08-15 07:22:00,158.25,158.26,158.2,158.23,1863299998.0
2007-08-15 07:23:00,158.24,158.24,158.18,158.18,1863299998.0
2007-08-15 07:24:00,158.19,158.24,158.18,158.24,1863299998.0
2007-08-15 07:25:00,158.24,158.25,158.22,158.23,1863299998.0
2007-08-15 07:26:00,158.22,158.22,158.19,158.2,1818900000.0
2007-08-15 07:27:00,158.19,158.2,158.18,158.2,1818900000.0
2007-08-15 07:28:00,158.2,158.21,158.185,158.19,1459499996.0
2007-08-15 07:29:00,158.2,158.2,158.165,158.18,1681699981.0
2007-08-15 07:30:00,158.19,158.22,158.19,158.2,1103099996.0
2007-08-15 07:31:00,158.21,158.22,158.2,158.22,1103099996.0
2007-08-15 07:32:00,158.2,158.23,158.2,158.2,1982400005.0
2007-08-15 07:33:00,158.21,158.22,158.19,158.2,1982400005.0
2007-08-15 07:34:00,158.18,158.18,158.14,158.16,1982400005.0
2007-08-15 07:35:00,158.17,158.2,158.17,158.19,1982400005.0
2007-08-15 07:36:00,158.2,158.2,158.1,158.11,1982400005.0
2007-08-15 07:37:00,158.12,158.16,158.1,158.1,1982400005.0
2007-08-15 07:38:00,158.09,158.1,158.01,158.04,1982400005.0
2007-08-15 07:39:00,158.05,158.09,158.04,158.06,1982400005.0
2007-08-15 07:40:00,158.05,158.07,158.04,158.06,1982400005.0
2007-08-15 07:41:00,158.05,158.08,158.05,158.07,1982400005.0
2007-08-15 07:42:00,158.08,158.08,158.06,158.07,1982400005.0
2007-08-15 07:43:00,158.06,158.15,158.06,158.13,860699997.0
2007-08-15 07:44:00,158.14,158.15,158.07,158.07,860699997.0
2007-08-15 07:45:00,158.08,158.08,157.99,158.03,860699997.0
2007-08-15 07:46:00,158.04,158.05,158.02,158.03,860699997.0
2007-08-15 07:47:00,158.04,158.1,158.03,158.09,860699997.0
2007-08-15 07:48:00,158.1,158.12,158.08,158.09,860699997.0
2007-08-15 07:49:00,158.07,158.07,158.01,158.02,860699997.0
2007-08-15 07:50:00,158.01,158.02,157.98,158.01,860699997.0
2007-08-15 07:51:00,158.02,158.04,158.02,158.04,860699997.0
2007-08-15 07:52:00,158.04,158.06,158.03,158.05,1040100003.0
2007-08-15 07:53:00,158.04,158.09,158.04,158.09,1040100003.0
2007-08-15 07:54:00,158.07,158.09,158.04,158.04,1040100003.0
2007-08-15 07:55:00,158.06,158.07,158.05,158.05,1040100003.0
2007-08-15 07:56:00,158.05,158.06,158.03,158.04,1847200019.0
2007-08-15 07:57:00,158.03,158.06,158.03,158.03,1847200019.0
2007-08-15 07:58:00,158.04,158.05,158.0,158.01,1847200019.0
2007-08-15 07:59:00,158.0,158.04,158.0,158.01,1847200019.0
2007-08-15 08:00:00,158.02,158.03,157.96,157.96,1847200019.0
2007-08-15 08:01:00,157.95,157.95,157.89,157.89,1847200019.0
2007-08-15 08:02:00,157.88,157.91,157.82,157.85,1847200019.0
2007-08-15 08:03:00,157.84,157.86,157.84,157.86,1847200019.0
2007-08-15 08:04:00,157.87,157.87,157.81,157.81,1847200019.0
2007-08-15 08:05:00,157.82,157.84,157.77,157.78,1847200019.0
2007-08-15 08:06:00,157.77,157.83,157.77,157.77,1847200019.0
2007-08-15 08:07:00,157.76,157.76,157.62,157.63,1847200019.0
2007-08-15 08:08:00,157.61,157.67,157.57,157.63,1847200019.0
2007-08-15 08:09:00,157.62,157.67,157.61,157.66,1847200019.0
2007-08-15 08:10:00,157.68,157.71,157.67,157.71,1847200019.0
2007-08-15 08:11:00,157.7,157.71,157.64,157.65,1847200019.0
2007-08-15 08:12:00,157.67,157.7,157.61,157.61,1847200019.0
2007-08-15 08:13:00,157.62,157.62,157.52,157.52,1847200019.0
2007-08-15 08:14:00,157.51,157.51,157.34,157.34,1847200019.0
2007-08-15 08:15:00,157.36,157.38,157.31,157.32,1847200019.0
2007-08-15 08:16:00,157.33,157.37,157.32,157.35,1847200019.0
2007-08-15 08:17:00,157.34,157.34,157.19,157.24,1847200019.0
2007-08-15 08:18:00,157.25,157.35,157.25,157.33,1847200019.0
2007-08-15 08:19:00,157.34,157.36,157.28,157.28,1847200019.0
2007-08-15 08:20:00,157.29,157.35,157.27,157.35,1847200019.0
2007-08-15 08:21:00,157.36,157.43,157.36,157.39,1847200019.0
2007-08-15 08:22:00,157.4,157.42,157.33,157.36,1847200019.0
2007-08-15 08:23:00,157.34,157.42,157.34,157.41,1847200019.0
2007-08-15 08:24:00,157.42,157.52,157.37,157.51,1847200019.0
2007-08-15 08:25:00,157.52,157.56,157.49,157.51,1847200019.0
2007-08-15 08:26:00,157.5,157.51,157.48,157.5,1847200019.0
2007-08-15 08:27:00,157.51,157.56,157.46,157.56,1847200019.0
2007-08-15 08:28:00,157.55,157.63,157.55,157.63,1847200019.0
2007-08-15 08:29:00,157.62,157.64,157.51,157.51,1847200019.0
2007-08-15 08:30:00,157.5,157.52,157.47,157.48,1847200019.0
2007-08-15 08:31:00,157.49,157.49,157.37,157.37,1847200019.0
2007-08-15 08:32:00,157.39,157.47,157.38,157.47,1847200019.0
2007-08-15 08:33:00,157.48,157.55,157.46,157.54,1847200019.0
2007-08-15 08:34:00,157.55,157.57,157.54,157.57,1847200019.0
2007-08-15 08:35:00,157.56,157.62,157.56,157.56,1847200019.0
2007-08-15 08:36:00,157.57,157.63,157.57,157.58,1847200019.0
2007-08-15 08:37:00,157.57,157.58,157.54,157.55,1847200019.0
2007-08-15 08:38:00,157.56,157.58,157.54,157.57,1847200019.0
2007-08-15 08:39:00,157.58,157.61,157.57,157.61,1847200019.0
2007-08-15 08:40:00,157.62,157.63,157.6,157.61,1847200019.0
2007-08-15 08:41:00,157.62,157.67,157.61,157.64,1847200019.0
2007-08-15 08:42:00,157.65,157.67,157.63,157.63,1847200019.0
2007-08-15 08:43:00,157.64,157.66,157.63,157.63,1847200019.0
2007-08-15 08:44:00,157.64,157.72,157.63,157.68,1847200019.0
2007-08-15 08:45:00,157.69,157.78,157.68,157.76,1847200019.0
2007-08-15 08:46:00,157.75,157.79,157.75,157.77,1847200019.0
2007-08-15 08:47:00,157.76,157.76,157.71,157.71,1847200019.0
2007-08-15 08:48:00,157.7,157.7,157.57,157.59,1847200019.0
2007-08-15 08:49:00,157.6,157.63,157.6,157.61,1847200019.0
2007-08-15 08:50:00,157.63,157.63,157.53,157.54,1847200019.0
2007-08-15 08:51:00,157.55,157.63,157.53,157.62,1847200019.0
2007-08-15 08:52:00,157.61,157.65,157.61,157.63,1847200019.0
2007-08-15 08:53:00,157.64,157.66,157.6,157.6,1847200019.0
2007-08-15 08:54:00,157.59,157.67,157.58,157.67,1847200019.0
2007-08-15 08:55:00,157.68,157.71,157.68,157.7,1847200019.0
2007-08-15 08:56:00,157.69,157.72,157.67,157.71,1847200019.0
2007-08-15 08:57:00,157.72,157.76,157.72,157.73,1847200019.0
2007-08-15 08:58:00,157.73,157.76,157.73,157.76,1847200019.0
2007-08-15 08:59:00,157.76,157.76,157.7,157.7,716350007.0
2007-08-15 09:00:00,157.69,157.69,157.6,157.61,716350007.0
2007-08-15 09:01:00,157.6,157.6,157.49,157.5,716350007.0
2007-08-15 09:02:00,157.51,157.55,157.49,157.52,716350007.0
2007-08-15 09:03:00,157.51,157.52,157.47,157.47,716350007.0
2007-08-15 09:04:00,157.46,157.52,157.46,157.52,716350007.0
2007-08-15 09:05:00,157.53,157.61,157.52,157.6,716350007.0
2007-08-15 09:06:00,157.61,157.72,157.6,157.69,716350007.0
2007-08-15 09:07:00,157.7,157.71,157.66,157.66,716350007.0
2007-08-15 09:08:00,157.67,157.67,157.59,157.6,716350007.0
2007-08-15 09:09:00,157.59,157.6,157.55,157.55,716350007.0
2007-08-15 09:10:00,157.56,157.57,157.5,157.52,716350007.0
2007-08-15 09:11:00,157.53,157.6,157.52,157.59,716350007.0
2007-08-15 09:12:00,157.6,157.6,157.54,157.54,716350007.0
2007-08-15 09:13:00,157.53,157.62,157.53,157.62,716350007.0
2007-08-15 09:14:00,157.63,157.66,157.62,157.62,716350007.0
2007-08-15 09:15:00,157.61,157.64,157.61,157.64,716350007.0
2007-08-15 09:16:00,157.645,157.69,157.63,157.68,716350007.0
2007-08-15 09:17:00,157.68,157.71,157.67,157.71,1658600000.0
2007-08-15 09:18:00,157.7,157.7,157.63,157.64,1658600000.0
2007-08-15 09:19:00,157.63,157.63,157.57,157.57,1658600000.0
2007-08-15 09:20:00,157.58,157.74,157.57,157.73,1658600000.0
2007-08-15 09:21:00,157.74,157.75,157.63,157.63,1658600000.0
2007-08-15 09:22:00,157.65,157.65,157.55,157.55,1658600000.0
2007-08-15 09:23:00,157.57,157.6,157.56,157.59,1658600000.0
2007-08-15 09:24:00,157.59,157.66,157.59,157.66,1658600000.0
2007-08-15 09:25:00,157.66,157.69,157.62,157.62,1762000005.0
2007-08-15 09:26:00,157.63,157.66,157.63,157.66,1061300010.0
2007-08-15 09:27:00,157.65,157.67,157.65,157.66,1061300010.0
2007-08-15 09:28:00,157.67,157.67,157.61,157.61,1061300010.0
2007-08-15 09:29:00,157.6,157.63,157.57,157.63,1061300010.0
2007-08-15 09:30:00,157.64,157.69,157.63,157.64,1061300010.0
2007-08-15 09:31:00,157.65,157.65,157.59,157.62,1061300010.0
2007-08-15 09:32:00,157.62,157.63,157.6,157.625,1061300010.0
2007-08-15 09:33:00,157.62,157.63,157.6,157.605,1040599989.0
2007-08-15 09:34:00,157.61,157.7,157.61,157.67,1982000022.0
2007-08-15 09:35:00,157.66,157.69,157.62,157.64,1982000022.0
2007-08-15 09:36:00,157.63,157.66,157.63,157.66,1982000022.0
2007-08-15 09:37:00,157.67,157.69,157.65,157.67,1982000022.0
2007-08-15 09:38:00,157.67,157.71,157.65,157.71,1558300002.0
2007-08-15 09:39:00,157.72,157.78,157.72,157.76,1558300002.0
2007-08-15 09:40:00,157.77,157.93,157.76,157.88,1558300002.0
2007-08-15 09:41:00,157.89,157.95,157.88,157.89,1558300002.0
2007-08-15 09:42:00,157.91,157.96,157.88,157.94,1558300002.0
2007-08-15 09:43:00,157.94,157.94,157.92,157.92,1558300002.0
2007-08-15 09:44:00,157.93,157.94,157.91,157.92,1311499999.0
2007-08-15 09:45:00,157.91,157.99,157.89,157.99,1311499999.0
2007-08-15 09:46:00,157.98,157.98,157.88,157.88,1311499999.0
2007-08-15 09:47:00,157.9,157.93,157.87,157.9,1311499999.0
2007-08-15 09:48:00,157.88,157.9,157.87,157.89,1311499999.0
2007-08-15 09:49:00,157.88,157.89,157.83,157.83,1311499999.0
2007-08-15 09:50:00,157.84,157.89,157.83,157.87,1311499999.0
2007-08-15 09:51:00,157.88,157.88,157.85,157.88,1311499999.0
2007-08-15 09:52:00,157.87,157.88,157.81,157.83,1311499999.0
2007-08-15 09:53:00,157.82,157.85,157.8,157.85,1311499999.0
2007-08-15 09:54:00,157.84,157.86,157.81,157.82,1311499999.0
2007-08-15 09:55:00,157.83,157.87,157.83,157.84,1311499999.0
2007-08-15 09:56:00,157.85,157.86,157.81,157.82,1311499999.0
2007-08-15 09:57:00,157.81,157.81,157.71,157.73,1311499999.0
2007-08-15 09:58:00,157.72,157.75,157.71,157.74,1311499999.0
2007-08-15 09:59:00,157.75,157.75,157.73,157.74,1311499999.0
2007-08-15 10:00:00,157.75,157.77,157.705,157.74,1311499999.0
2007-08-15 10:01:00,157.72,157.74,157.71,157.73,1679200007.0
2007-08-15 10:02:00,157.74,157.83,157.74,157.81,1679200007.0
2007-08-15 10:03:00,157.82,157.82,157.79,157.79,1679200007.0
2007-08-15 10:04:00,157.77,157.78,157.71,157.71,1679200007.0
2007-08-15 10:05:00,157.72,157.76,157.7,157.76,1679200007.0
2007-08-15 10:06:00,157.75,157.76,157.73,157.74,1679200007.0
2007-08-15 10:07:00,157.73,157.74,157.64,157.68,1679200007.0
2007-08-15 10:08:00,157.67,157.72,157.67,157.7,1679200007.0
2007-08-15 10:09:00,157.71,157.73,157.71,157.72,1679200007.0
2007-08-15 10:10:00,157.73,157.73,157.7,157.7,1679200007.0
2007-08-15 10:11:00,157.69,157.7,157.65,157.65,1679200007.0
2007-08-15 10:12:00,157.64,157.66,157.58,157.65,1679200007.0
2007-08-15 10:13:00,157.64,157.68,157.62,157.68,1679200007.0
2007-08-15 10:14:00,157.67,157.69,157.645,157.69,1679200007.0
2007-08-15 10:15:00,157.685,157.725,157.67,157.68,1644499993.0
2007-08-15 10:16:00,157.68,157.7,157.67,157.68,2103199983.0
2007-08-15 10:17:00,157.67,157.71,157.66,157.68,375399998.0
2007-08-15 10:18:00,157.69,157.71,157.68,157.69,375399998.0
2007-08-15 10:19:00,157.7,157.7,157.67,157.67,375399998.0
2007-08-15 10:20:00,157.66,157.78,157.66,157.69,995800000.0
2007-08-15 10:21:00,157.7,157.73,157.69,157.71,995800000.0
2007-08-15 10:22:00,157.71,157.72,157.71,157.72,995800000.0
2007-08-15 10:23:00,157.72,157.73,157.7,157.72,304625000.0
2007-08-15 10:24:00,157.73,157.74,157.72,157.73,304625000.0
2007-08-15 10:25:00,157.73,157.74,157.71,157.72,304625000.0
2007-08-15 10:26:00,157.7,157.79,157.7,157.79,462299998.0
2007-08-15 10:27:00,157.8,157.85,157.8,157.81,462299998.0
2007-08-15 10:28:00,157.82,157.83,157.81,157.83,462299998.0
2007-08-15 10:29:00,157.83,157.87,157.83,157.86,2087949987.0
2007-08-15 10:30:00,157.865,157.865,157.83,157.84,1381525006.0
2007-08-15 10:31:00,157.85,157.86,157.84,157.85,1802299978.0
2007-08-15 10:32:00,157.85,157.88,157.85,157.87,1802299978.0
2007-08-15 10:33:00,157.87,157.98,157.85,157.93,2078500005.0
2007-08-15 10:34:00,157.92,157.94,157.91,157.94,2078500005.0
2007-08-15 10:35:00,157.93,157.95,157.84,157.84,2078500005.0
2007-08-15 10:36:00,157.85,157.96,157.85,157.96,2078500005.0
2007-08-15 10:37:00,157.95,157.95,157.86,157.86,2078500005.0
2007-08-15 10:38:00,157.86,157.91,157.86,157.91,2078500005.0
2007-08-15 10:39:00,157.91,157.92,157.87,157.89,1978900007.0
2007-08-15 10:40:00,157.89,157.93,157.885,157.93,1148349987.0
2007-08-15 10:41:00,157.93,157.93,157.8,157.81,1681099994.0
2007-08-15 10:42:00,157.82,157.85,157.81,157.82,1681099994.0
2007-08-15 10:43:00,157.83,157.84,157.83,157.84,1681099994.0
2007-08-15 10:44:00,157.84,157.86,157.84,157.86,2096499994.0
2007-08-15 10:45:00,157.85,157.91,157.85,157.89,1761300001.0
2007-08-15 10:46:00,157.88,157.91,157.87,157.88,1761300001.0
2007-08-15 10:47:00,157.87,157.88,157.85,157.85,1761300001.0
2007-08-15 10:48:00,157.86,157.87,157.85,157.86,1761300001.0
2007-08-15 10:49:00,157.87,157.87,157.81,157.82,1761300001.0
2007-08-15 10:50:00,157.81,157.83,157.8,157.8,1761300001.0
2007-08-15 10:51:00,157.81,157.81,157.75,157.77,1761300001.0
2007-08-15 10:52:00,157.78,157.78,157.73,157.74,1761300001.0
2007-08-15 10:53:00,157.75,157.8,157.74,157.78,1761300001.0
2007-08-15 10:54:00,157.77,157.79,157.75,157.79,1761300001.0
2007-08-15 10:55:00,157.78,157.79,157.77,157.78,1761300001.0
2007-08-15 10:56:00,157.77,157.79,157.765,157.78,1761300001.0
2007-08-15 10:57:00,157.78,157.79,157.68,157.7,2023800000.0
2007-08-15 10:58:00,157.69,157.69,157.66,157.67,2023800000.0
2007-08-15 10:59:00,157.67,157.7,157.66,157.69,2023800000.0
2007-08-15 11:00:00,157.68,157.68,157.57,157.59,1743500011.0
2007-08-15 11:01:00,157.61,157.61,157.57,157.58,1743500011.0
2007-08-15 11:02:00,157.57,157.59,157.55,157.57,1743500011.0
2007-08-15 11:03:00,157.58,157.58,157.49,157.49,1743500011.0
2007-08-15 11:04:00,157.5,157.57,157.49,157.57,1743500011.0
2007-08-15 11:05:00,157.56,157.61,157.55,157.56,1743500011.0
2007-08-15 11:06:00,157.55,157.64,157.55,157.6,1743500011.0
2007-08-15 11:07:00,157.59,157.6,157.53,157.57,1743500011.0
2007-08-15 11:08:00,157.56,157.59,157.55,157.56,1743500011.0
2007-08-15 11:09:00,157.57,157.63,157.57,157.6,1743500011.0
2007-08-15 11:10:00,157.61,157.63,157.6,157.63,1743500011.0
2007-08-15 11:11:00,157.62,157.66,157.615,157.64,1743500011.0
2007-08-15 11:12:00,157.63,157.67,157.62,157.65,2097499975.0
2007-08-15 11:13:00,157.64,157.67,157.6,157.63,2097499975.0
2007-08-15 11:14:00,157.62,157.7,157.62,157.66,2097499975.0
2007-08-15 11:15:00,157.65,157.68,157.65,157.67,2097499975.0
2007-08-15 11:16:00,157.66,157.67,157.6,157.62,2097499975.0
2007-08-15 11:17:00,157.625,157.625,157.6,157.61,2097499975.0
2007-08-15 11:18:00,157.61,157.62,157.59,157.6,1318799994.0
2007-08-15 11:19:00,157.61,157.64,157.61,157.62,1318799994.0
2007-08-15 11:20:00,157.63,157.63,157.61,157.62,1318799994.0
2007-08-15 11:21:00,157.63,157.63,157.58,157.59,1318799994.0
2007-08-15 11:22:00,157.58,157.6,157.54,157.59,1318799994.0
2007-08-15 11:23:00,157.6,157.62,157.59,157.62,1318799994.0
2007-08-15 11:24:00,157.62,157.65,157.62,157.64,1551100011.0
2007-08-15 11:25:00,157.63,157.64,157.6,157.61,1551100011.0
2007-08-15 11:26:00,157.6,157.63,157.59,157.63,1551100011.0
2007-08-15 11:27:00,157.62,157.63,157.6,157.61,1551100011.0
2007-08-15 11:28:00,157.6,157.61,157.58,157.59,1551100011.0
2007-08-15 11:29:00,157.6,157.61,157.57,157.57,1551100011.0
2007-08-15 11:30:00,157.58,157.6,157.565,157.6,1551100011.0
2007-08-15 11:31:00,157.61,157.65,157.6,157.64,748100004.0
2007-08-15 11:32:00,157.65,157.67,157.65,157.66,748100004.0
2007-08-15 11:33:00,157.67,157.7,157.67,157.69,1972900005.0
2007-08-15 11:34:00,157.7,157.71,157.65,157.65,1972900005.0
2007-08-15 11:35:00,157.65,157.73,157.64,157.73,1340500005.0
2007-08-15 11:36:00,157.74,157.75,157.69,157.72,1340500005.0
2007-08-15 11:37:00,157.71,157.74,157.7,157.74,1340500005.0
2007-08-15 11:38:00,157.74,157.76,157.74,157.75,1340500005.0
2007-08-15 11:39:00,157.74,157.75,157.68,157.68,1984899986.0
2007-08-15 11:40:00,157.67,157.68,157.63,157.67,1984899986.0
2007-08-15 11:41:00,157.68,157.75,157.66,157.68,1984899986.0
2007-08-15 11:42:00,157.67,157.69,157.66,157.69,1984899986.0
2007-08-15 11:43:00,157.68,157.73,157.68,157.69,1984899986.0
2007-08-15 11:44:00,157.7,157.71,157.67,157.68,1984899986.0
2007-08-15 11:45:00,157.69,157.7,157.65,157.65,1984899986.0
2007-08-15 11:46:00,157.66,157.67,157.64,157.67,1984899986.0
2007-08-15 11:47:00,157.66,157.69,157.66,157.67,1984899986.0
2007-08-15 11:48:00,157.66,157.66,157.52,157.53,2108800005.0
2007-08-15 11:49:00,157.54,157.6,157.53,157.59,2108800005.0
2007-08-15 11:50:00,157.57,157.59,157.53,157.53,2108800005.0
2007-08-15 11:51:00,157.52,157.56,157.5,157.55,2108800005.0
2007-08-15 11:52:00,157.56,157.56,157.53,157.55,2108800005.0
2007-08-15 11:53:00,157.56,157.56,157.5,157.51,2108800005.0
2007-08-15 11:54:00,157.5,157.57,157.5,157.57,2108800005.0
2007-08-15 11:55:00,157.56,157.57,157.47,157.48,2108800005.0
2007-08-15 11:56:00,157.48,157.5,157.47,157.48,2108800005.0
2007-08-15 11:57:00,157.48,157.48,157.45,157.48,1583900007.0
2007-08-15 11:58:00,157.49,157.51,157.48,157.5,1583900007.0
2007-08-15 11:59:00,157.49,157.5,157.48,157.49,1738049991.0
2007-08-15 12:00:00,157.48,157.51,157.48,157.5,1738049991.0
2007-08-15 12:01:00,157.49,157.5,157.48,157.5,1738049991.0
2007-08-15 12:02:00,157.49,157.5,157.47,157.48,1738049991.0
2007-08-15 12:03:00,157.47,157.48,157.45,157.45,1738049991.0
2007-08-15 12:04:00,157.44,157.46,157.44,157.45,1738049991.0
2007-08-15 12:05:00,157.43,157.45,157.43,157.44,1738049991.0
2007-08-15 12:06:00,157.43,157.44,157.42,157.43,1738049991.0
2007-08-15 12:07:00,157.44,157.46,157.44,157.44,1738049991.0
2007-08-15 12:08:00,157.45,157.47,157.44,157.47,1738049991.0
2007-08-15 12:09:00,157.46,157.47,157.45,157.47,1218099993.0
2007-08-15 12:10:00,157.46,157.49,157.46,157.465,1218099993.0
2007-08-15 12:11:00,157.46,157.48,157.46,157.46,2096100019.0
2007-08-15 12:12:00,157.47,157.47,157.42,157.42,2096100019.0
2007-08-15 12:13:00,157.41,157.42,157.38,157.38,2096100019.0
2007-08-15 12:14:00,157.39,157.44,157.39,157.4,2096100019.0
2007-08-15 12:15:00,157.39,157.41,157.35,157.35,2096100019.0
2007-08-15 12:16:00,157.34,157.35,157.32,157.34,2096100019.0
2007-08-15 12:17:00,157.35,157.36,157.3,157.3,2096100019.0
2007-08-15 12:18:00,157.31,157.33,157.3,157.3,2096100019.0
2007-08-15 12:19:00,157.31,157.31,157.3,157.31,2096100019.0
2007-08-15 12:20:00,157.32,157.34,157.31,157.34,2096100019.0
2007-08-15 12:21:00,157.35,157.37,157.34,157.37,2096100019.0
2007-08-15 12:22:00,157.36,157.38,157.35,157.37,2096100019.0
2007-08-15 12:23:00,157.37,157.37,157.33,157.33,2096100019.0
2007-08-15 12:24:00,157.35,157.38,157.35,157.38,1873100003.0
2007-08-15 12:25:00,157.37,157.38,157.35,157.38,1873100003.0
2007-08-15 12:26:00,157.37,157.41,157.37,157.41,1873100003.0
2007-08-15 12:27:00,157.4,157.43,157.33,157.36,1873100003.0
2007-08-15 12:28:00,157.37,157.39,157.35,157.39,1873100003.0
2007-08-15 12:29:00,157.4,157.43,157.38,157.41,1873100003.0
2007-08-15 12:30:00,157.42,157.44,157.41,157.44,1873100003.0
2007-08-15 12:31:00,157.43,157.46,157.43,157.44,1873100003.0
2007-08-15 12:32:00,157.46,157.51,157.44,157.51,1873100003.0
2007-08-15 12:33:00,157.5,157.56,157.5,157.53,1873100003.0
2007-08-15 12:34:00,157.52,157.52,157.47,157.48,1873100003.0
2007-08-15 12:35:00,157.46,157.48,157.43,157.44,1873100003.0
2007-08-15 12:36:00,157.43,157.44,157.41,157.42,1873100003.0
2007-08-15 12:37:00,157.42,157.47,157.41,157.43,1873100003.0
2007-08-15 12:38:00,157.42,157.44,157.41,157.41,1585999994.0
2007-08-15 12:39:00,157.42,157.45,157.41,157.44,1585999994.0
2007-08-15 12:40:00,157.45,157.46,157.44,157.45,1585999994.0
2007-08-15 12:41:00,157.43,157.43,157.4,157.43,1585999994.0
2007-08-15 12:42:00,157.42,157.44,157.42,157.43,1585999994.0
2007-08-15 12:43:00,157.42,157.42,157.41,157.42,1585999994.0
2007-08-15 12:44:00,157.43,157.43,157.41,157.42,1585999994.0
2007-08-15 12:45:00,157.43,157.46,157.42,157.42,1585999994.0
2007-08-15 12:46:00,157.43,157.44,157.4,157.4,1585999994.0
2007-08-15 12:47:00,157.41,157.42,157.37,157.39,1585999994.0
2007-08-15 12:48:00,157.38,157.4,157.37,157.38,1585999994.0
2007-08-15 12:49:00,157.37,157.4,157.36,157.39,1585999994.0
2007-08-15 12:50:00,157.38,157.4,157.37,157.4,1585999994.0
2007-08-15 12:51:00,157.41,157.42,157.4,157.42,1585999994.0
2007-08-15 12:52:00,157.42,157.43,157.4,157.41,2026699999.0
2007-08-15 12:53:00,157.39,157.4,157.38,157.39,1290900014.0
2007-08-15 12:54:00,157.4,157.4,157.37,157.38,1290900014.0
2007-08-15 12:55:00,157.39,157.39,157.38,157.38,1290900014.0
2007-08-15 12:56:00,157.39,157.39,157.36,157.36,1290900014.0
2007-08-15 12:57:00,157.35,157.37,157.35,157.35,1290900014.0
2007-08-15 12:58:00,157.34,157.35,157.32,157.34,1290900014.0
2007-08-15 12:59:00,157.33,157.33,157.29,157.29,1290900014.0
2007-08-15 13:00:00,157.28,157.29,157.21,157.22,1290900014.0
2007-08-15 13:01:00,157.23,157.26,157.22,157.25,1290900014.0
2007-08-15 13:02:00,157.24,157.26,157.24,157.24,1290900014.0
2007-08-15 13:03:00,157.25,157.28,157.21,157.28,1290900014.0
2007-08-15 13:04:00,157.27,157.3,157.27,157.28,1290900014.0
2007-08-15 13:05:00,157.27,157.28,157.22,157.24,1290900014.0
2007-08-15 13:06:00,157.25,157.3,157.25,157.26,1290900014.0
2007-08-15 13:07:00,157.25,157.29,157.25,157.25,1290900014.0
2007-08-15 13:08:00,157.24,157.25,157.24,157.25,1290900014.0
2007-08-15 13:09:00,157.24,157.25,157.23,157.25,1290900014.0
2007-08-15 13:10:00,157.24,157.25,157.23,157.24,1290900014.0
2007-08-15 13:11:00,157.23,157.25,157.23,157.23,1290900014.0
2007-08-15 13:12:00,157.24,157.25,157.19,157.19,1290900014.0
2007-08-15 13:13:00,157.2,157.21,157.13,157.15,1290900014.0
2007-08-15 13:14:00,157.14,157.17,157.13,157.16,1290900014.0
2007-08-15 13:15:00,157.17,157.22,157.16,157.21,1290900014.0
2007-08-15 13:16:00,157.22,157.24,157.18,157.23,1290900014.0
2007-08-15 13:17:00,157.24,157.28,157.23,157.25,1290900014.0
2007-08-15 13:18:00,157.24,157.38,157.24,157.37,1290900014.0
2007-08-15 13:19:00,157.38,157.41,157.34,157.38,1290900014.0
2007-08-15 13:20:00,157.39,157.47,157.39,157.47,1290900014.0
2007-08-15 13:21:00,157.48,157.49,157.44,157.47,1290900014.0
2007-08-15 13:22:00,157.46,157.51,157.46,157.5,1290900014.0
2007-08-15 13:23:00,157.51,157.51,157.45,157.45,1290900014.0
2007-08-15 13:24:00,157.44,157.44,157.43,157.44,1290900014.0
2007-08-15 13:25:00,157.43,157.46,157.42,157.45,1290900014.0
2007-08-15 13:26:00,157.46,157.47,157.45,157.46,1290900014.0
2007-08-15 13:27:00,157.45,157.46,157.44,157.44,1290900014.0
2007-08-15 13:28:00,157.43,157.43,157.34,157.34,1290900014.0
2007-08-15 13:29:00,157.32,157.33,157.26,157.28,1290900014.0
2007-08-15 13:30:00,157.29,157.37,157.28,157.36,1290900014.0
2007-08-15 13:31:00,157.35,157.36,157.29,157.3,1290900014.0
2007-08-15 13:32:00,157.28,157.29,157.25,157.25,1290900014.0
2007-08-15 13:33:00,157.24,157.25,157.22,157.25,1290900014.0
2007-08-15 13:34:00,157.24,157.25,157.22,157.24,1290900014.0
2007-08-15 13:35:00,157.23,157.27,157.23,157.23,1290900014.0
2007-08-15 13:36:00,157.22,157.26,157.21,157.26,1290900014.0
2007-08-15 13:37:00,157.25,157.3,157.25,157.3,1290900014.0
2007-08-15 13:38:00,157.29,157.3,157.25,157.25,1290900014.0
2007-08-15 13:39:00,157.26,157.26,157.22,157.24,1290900014.0
2007-08-15 13:40:00,157.24,157.25,157.22,157.24,701200007.0
2007-08-15 13:41:00,157.24,157.26,157.24,157.25,1526400002.0
2007-08-15 13:42:00,157.26,157.29,157.25,157.29,1526400002.0
2007-08-15 13:43:00,157.3,157.34,157.29,157.33,1526400002.0
2007-08-15 13:44:00,157.32,157.39,157.32,157.39,1526400002.0
2007-08-15 13:45:00,157.4,157.4,157.35,157.35,1526400002.0
2007-08-15 13:46:00,157.36,157.36,157.31,157.35,1526400002.0
2007-08-15 13:47:00,157.34,157.37,157.34,157.34,1526400002.0
2007-08-15 13:48:00,157.35,157.38,157.35,157.37,1526400002.0
2007-08-15 13:49:00,157.39,157.41,157.37,157.37,1526400002.0
2007-08-15 13:50:00,157.36,157.37,157.33,157.35,1526400002.0
2007-08-15 13:51:00,157.34,157.34,157.2,157.2,1526400002.0
2007-08-15 13:52:00,157.21,157.25,157.21,157.25,1526400002.0
2007-08-15 13:53:00,157.24,157.26,157.24,157.25,1526400002.0
2007-08-15 13:54:00,157.26,157.28,157.25,157.28,1526400002.0
2007-08-15 13:55:00,157.27,157.27,157.18,157.19,1526400002.0
2007-08-15 13:56:00,157.18,157.3,157.18,157.28,1526400002.0
2007-08-15 13:57:00,157.27,157.27,157.2,157.23,1526400002.0
2007-08-15 13:58:00,157.24,157.26,157.23,157.24,1526400002.0
2007-08-15 13:59:00,157.23,157.25,157.23,157.24,1526400002.0
2007-08-15 14:00:00,157.23,157.24,157.19,157.23,1526400002.0
2007-08-15 14:01:00,157.22,157.23,157.2,157.22,1526400002.0
2007-08-15 14:02:00,157.23,157.26,157.22,157.25,1526400002.0
2007-08-15 14:03:00,157.25,157.27,157.24,157.25,1526400002.0
2007-08-15 14:04:00,157.26,157.29,157.26,157.29,1550799996.0
2007-08-15 14:05:00,157.28,157.29,157.27,157.28,1550799996.0
2007-08-15 14:06:00,157.27,157.29,157.26,157.29,1550799996.0
2007-08-15 14:07:00,157.3,157.42,157.3,157.42,1550799996.0
2007-08-15 14:08:00,157.44,157.47,157.43,157.45,1550799996.0
2007-08-15 14:09:00,157.46,157.46,157.35,157.36,1550799996.0
2007-08-15 14:10:00,157.35,157.35,157.25,157.25,1550799996.0
2007-08-15 14:11:00,157.24,157.31,157.23,157.27,1550799996.0
2007-08-15 14:12:00,157.29,157.3,157.28,157.29,1550799996.0
2007-08-15 14:13:00,157.28,157.34,157.28,157.33,1550799996.0
2007-08-15 14:14:00,157.34,157.38,157.34,157.38,1550799996.0
2007-08-15 14:15:00,157.39,157.39,157.32,157.32,1550799996.0
2007-08-15 14:16:00,157.31,157.36,157.31,157.36,1550799996.0
2007-08-15 14:17:00,157.37,157.38,157.33,157.33,1550799996.0
2007-08-15 14:18:00,157.32,157.32,157.27,157.29,1550799996.0
2007-08-15 14:19:00,157.3,157.38,157.3,157.37,1550799996.0
2007-08-15 14:20:00,157.36,157.36,157.29,157.33,1550799996.0
2007-08-15 14:21:00,157.34,157.42,157.33,157.42,1550799996.0
2007-08-15 14:22:00,157.41,157.43,157.4,157.42,1550799996.0
2007-08-15 14:23:00,157.42,157.43,157.4,157.41,1550799996.0
2007-08-15 14:24:00,157.42,157.46,157.41,157.46,1849200009.0
2007-08-15 14:25:00,157.47,157.48,157.4,157.4,1849200009.0
2007-08-15 14:26:00,157.39,157.43,157.38,157.42,1849200009.0
2007-08-15 14:27:00,157.41,157.44,157.39,157.4,1849200009.0
2007-08-15 14:28:00,157.39,157.4,157.38,157.39,1849200009.0
2007-08-15 14:29:00,157.38,157.45,157.38,157.44,1849200009.0
2007-08-15 14:30:00,157.43,157.57,157.41,157.49,1849200009.0
2007-08-15 14:31:00,157.5,157.57,157.45,157.46,1849200009.0
2007-08-15 14:32:00,157.45,157.5,157.44,157.5,1849200009.0
2007-08-15 14:33:00,157.48,157.49,157.42,157.44,1849200009.0
2007-08-15 14:34:00,157.42,157.44,157.39,157.43,1849200009.0
2007-08-15 14:35:00,157.44,157.44,157.37,157.39,1849200009.0
2007-08-15 14:36:00,157.4,157.48,157.4,157.44,1849200009.0
2007-08-15 14:37:00,157.43,157.45,157.37,157.4,1849200009.0
2007-08-15 14:38:00,157.41,157.49,157.38,157.44,1849200009.0
2007-08-15 14:39:00,157.45,157.46,157.42,157.43,1849200009.0
2007-08-15 14:40:00,157.43,157.43,157.37,157.39,2015799983.0
2007-08-15 14:41:00,157.38,157.45,157.37,157.38,2015799983.0
2007-08-15 14:42:00,157.39,157.44,157.38,157.39,2015799983.0
2007-08-15 14:43:00,157.4,157.43,157.38,157.39,2015799983.0
2007-08-15 14:44:00,157.4,157.46,157.4,157.43,2015799983.0
2007-08-15 14:45:00,157.44,157.44,157.41,157.42,2015799983.0
2007-08-15 14:46:00,157.41,157.48,157.41,157.48,2015799983.0
2007-08-15 14:47:00,157.47,157.47,157.44,157.47,2015799983.0
2007-08-15 14:48:00,157.46,157.46,157.44,157.46,2015799983.0
2007-08-15 14:49:00,157.47,157.47,157.44,157.45,2015799983.0
2007-08-15 14:50:00,157.46,157.47,157.41,157.43,2015799983.0
2007-08-15 14:51:00,157.44,157.45,157.4,157.4,2015799983.0
2007-08-15 14:52:00,157.38,157.38,157.34,157.35,2015799983.0
2007-08-15 14:53:00,157.36,157.36,157.31,157.32,2015799983.0
2007-08-15 14:54:00,157.33,157.33,157.25,157.25,2015799983.0
2007-08-15 14:55:00,157.27,157.28,157.23,157.23,2015799983.0
2007-08-15 14:56:00,157.24,157.24,157.15,157.15,2015799983.0
2007-08-15 14:57:00,157.14,157.15,157.11,157.13,2015799983.0
2007-08-15 14:58:00,157.12,157.16,157.12,157.15,2015799983.0
2007-08-15 14:59:00,157.16,157.21,157.14,157.17,2015799983.0
2007-08-15 15:00:00,157.18,157.2,157.13,157.16,2015799983.0
2007-08-15 15:01:00,157.17,157.19,157.14,157.15,2015799983.0
2007-08-15 15:02:00,157.16,157.31,157.16,157.3,2015799983.0
2007-08-15 15:03:00,157.31,157.37,157.3,157.32,2015799983.0
2007-08-15 15:04:00,157.31,157.31,157.21,157.25,2015799983.0
2007-08-15 15:05:00,157.26,157.38,157.25,157.32,2015799983.0
2007-08-15 15:06:00,157.34,157.38,157.28,157.36,2015799983.0
2007-08-15 15:07:00,157.37,157.43,157.36,157.43,2015799983.0
2007-08-15 15:08:00,157.42,157.53,157.42,157.45,2015799983.0
2007-08-15 15:09:00,157.44,157.44,157.38,157.44,2015799983.0
2007-08-15 15:10:00,157.46,157.53,157.42,157.5,2015799983.0
2007-08-15 15:11:00,157.51,157.66,157.51,157.62,2015799983.0
2007-08-15 15:12:00,157.63,157.68,157.62,157.64,2015799983.0
2007-08-15 15:13:00,157.63,157.67,157.59,157.61,2015799983.0
2007-08-15 15:14:00,157.62,157.62,157.53,157.55,2015799983.0
2007-08-15 15:15:00,157.54,157.57,157.5,157.54,2015799983.0
2007-08-15 15:16:00,157.55,157.55,157.5,157.53,2015799983.0
2007-08-15 15:17:00,157.52,157.53,157.5,157.5,2015799983.0
2007-08-15 15:18:00,157.49,157.53,157.49,157.49,2015799983.0
2007-08-15 15:19:00,157.5,157.52,157.44,157.45,2015799983.0
2007-08-15 15:20:00,157.46,157.49,157.44,157.48,2015799983.0
2007-08-15 15:21:00,157.5,157.6,157.49,157.57,2015799983.0
2007-08-15 15:22:00,157.56,157.58,157.56,157.57,2015799983.0
2007-08-15 15:23:00,157.56,157.57,157.53,157.53,2015799983.0
2007-08-15 15:24:00,157.52,157.52,157.45,157.46,2015799983.0
2007-08-15 15:25:00,157.48,157.49,157.44,157.45,2015799983.0
2007-08-15 15:26:00,157.44,157.48,157.44,157.46,2015799983.0
2007-08-15 15:27:00,157.48,157.48,157.46,157.47,2015799983.0
2007-08-15 15:28:00,157.47,157.49,157.47,157.48,2015799983.0
2007-08-15 15:29:00,157.47,157.56,157.47,157.55,1926299991.0
2007-08-15 15:30:00,157.58,157.59,157.51,157.53,1926299991.0
2007-08-15 15:31:00,157.52,157.52,157.42,157.44,1926299991.0
2007-08-15 15:32:00,157.43,157.54,157.42,157.5,1926299991.0
2007-08-15 15:33:00,157.49,157.54,157.46,157.54,1926299991.0
2007-08-15 15:34:00,157.53,157.55,157.5,157.5,1926299991.0
2007-08-15 15:35:00,157.49,157.5,157.44,157.5,1926299991.0
2007-08-15 15:36:00,157.49,157.54,157.49,157.5,1926299991.0
2007-08-15 15:37:00,157.51,157.55,157.5,157.51,1926299991.0
2007-08-15 15:38:00,157.5,157.5,157.44,157.45,1926299991.0
2007-08-15 15:39:00,157.44,157.45,157.36,157.38,1926299991.0
2007-08-15 15:40:00,157.37,157.38,157.3,157.3,1926299991.0
2007-08-15 15:41:00,157.29,157.29,157.23,157.23,1926299991.0
2007-08-15 15:42:00,157.22,157.31,157.22,157.3,1926299991.0
2007-08-15 15:43:00,157.31,157.34,157.26,157.29,1926299991.0
2007-08-15 15:44:00,157.3,157.33,157.28,157.31,1926299991.0
2007-08-15 15:45:00,157.32,157.44,157.32,157.4,1926299991.0
2007-08-15 15:46:00,157.41,157.41,157.33,157.33,1926299991.0
2007-08-15 15:47:00,157.34,157.5,157.33,157.5,1926299991.0
2007-08-15 15:48:00,157.51,157.54,157.5,157.53,1926299991.0
2007-08-15 15:49:00,157.54,157.58,157.47,157.5,1926299991.0
2007-08-15 15:50:00,157.51,157.52,157.45,157.47,1926299991.0
2007-08-15 15:51:00,157.48,157.58,157.46,157.57,1926299991.0
2007-08-15 15:52:00,157.58,157.67,157.58,157.67,1926299991.0
2007-08-15 15:53:00,157.68,157.68,157.63,157.63,1926299991.0
2007-08-15 15:54:00,157.62,157.92,157.61,157.91,1926299991.0
2007-08-15 15:55:00,157.81,158.07,157.81,157.97,1926299991.0
2007-08-15 15:56:00,158.03,158.41,157.93,158.38,1926299991.0
2007-08-15 15:57:00,158.37,158.37,158.28,158.28,1926299991.0
2007-08-15 15:58:00,158.29,158.32,158.05,158.05,1926299991.0
2007-08-15 15:59:00,158.06,158.09,157.89,157.95,1926299991.0
2007-08-15 16:00:00,157.96,158.01,157.92,158.0,1926299991.0
2007-08-15 16:01:00,157.99,157.99,157.84,157.91,1926299991.0
2007-08-15 16:02:00,157.9,157.91,157.77,157.79,1926299991.0
2007-08-15 16:03:00,157.8,157.84,157.75,157.78,1926299991.0
2007-08-15 16:04:00,157.77,157.77,157.65,157.65,1926299991.0
2007-08-15 16:05:00,157.64,157.76,157.64,157.76,1926299991.0
2007-08-15 16:06:00,157.74,157.76,157.65,157.75,1926299991.0
2007-08-15 16:07:00,157.76,157.95,157.76,157.91,1926299991.0
2007-08-15 16:08:00,157.92,157.98,157.89,157.96,1926299991.0
2007-08-15 16:09:00,157.97,158.05,157.95,158.02,1926299991.0
2007-08-15 16:10:00,158.01,158.1,158.01,158.09,1926299991.0
2007-08-15 16:11:00,158.08,158.09,157.96,157.97,1926299991.0
2007-08-15 16:12:00,157.98,158.13,157.97,158.12,1926299991.0
2007-08-15 16:13:00,158.13,158.2,158.13,158.19,1926299991.0
2007-08-15 16:14:00,158.18,158.21,158.16,158.19,1926299991.0
2007-08-15 16:15:00,158.2,158.28,158.2,158.26,1926299991.0
2007-08-15 16:16:00,158.25,158.25,158.13,158.21,1926299991.0
2007-08-15 16:17:00,158.22,158.3,158.19,158.25,1926299991.0
2007-08-15 16:18:00,158.24,158.31,158.2,158.25,1926299991.0
2007-08-15 16:19:00,158.26,158.26,158.15,158.15,1926299991.0
2007-08-15 16:20:00,158.16,158.17,158.05,158.13,1926299991.0
2007-08-15 16:21:00,158.14,158.25,158.13,158.24,1926299991.0
2007-08-15 16:22:00,158.25,158.31,158.23,158.25,1926299991.0
2007-08-15 16:23:00,158.26,158.32,158.21,158.3,1926299991.0
2007-08-15 16:24:00,158.32,158.32,158.22,158.28,1926299991.0
2007-08-15 16:25:00,158.27,158.38,158.26,158.38,1926299991.0
2007-08-15 16:26:00,158.37,158.4,158.34,158.37,1926299991.0
2007-08-15 16:27:00,158.36,158.38,158.35,158.38,1926299991.0
2007-08-15 16:28:00,158.37,158.5,158.32,158.47,1926299991.0
2007-08-15 16:29:00,158.48,158.6,158.46,158.55,1926299991.0
2007-08-15 16:30:00,158.54,158.56,158.42,158.47,1926299991.0
2007-08-15 16:31:00,158.48,158.5,158.45,158.49,1926299991.0
2007-08-15 16:32:00,158.48,158.5,158.44,158.44,1926299991.0
2007-08-15 16:33:00,158.38,158.43,158.31,158.35,1926299991.0
2007-08-15 16:34:00,158.37,158.42,158.33,158.34,1926299991.0
2007-08-15 16:35:00,158.35,158.36,158.23,158.23,1926299991.0
2007-08-15 16:36:00,158.24,158.25,158.19,158.24,1926299991.0
2007-08-15 16:37:00,158.25,158.26,158.18,158.18,1926299991.0
2007-08-15 16:38:00,158.19,158.21,158.16,158.2,1926299991.0
2007-08-15 16:39:00,158.21,158.22,158.04,158.09,1926299991.0
2007-08-15 16:40:00,158.1,158.19,158.08,158.12,1926299991.0
2007-08-15 16:41:00,158.11,158.14,158.09,158.13,1926299991.0
2007-08-15 16:42:00,158.12,158.12,157.95,157.96,1926299991.0
2007-08-15 16:43:00,157.97,158.02,157.91,157.93,1926299991.0
2007-08-15 16:44:00,157.91,157.93,157.88,157.9,1926299991.0
2007-08-15 16:45:00,157.94,157.97,157.88,157.94,1926299991.0
2007-08-15 16:46:00,157.95,157.95,157.82,157.83,1926299991.0
2007-08-15 16:47:00,157.82,157.94,157.8,157.93,1926299991.0
2007-08-15 16:48:00,157.94,158.01,157.92,157.99,1926299991.0
2007-08-15 16:49:00,157.98,158.01,157.96,157.99,1926299991.0
2007-08-15 16:50:00,158.0,158.05,157.99,158.0,1926299991.0
2007-08-15 16:51:00,158.01,158.02,157.96,158.0,1926299991.0
2007-08-15 16:52:00,157.99,158.01,157.91,157.93,1926299991.0
2007-08-15 16:53:00,157.94,158.01,157.94,157.99,1926299991.0
2007-08-15 16:54:00,157.97,157.97,157.9,157.92,1926299991.0
2007-08-15 16:55:00,157.93,158.01,157.93,157.99,1926299991.0
2007-08-15 16:56:00,157.98,157.98,157.93,157.94,1926299991.0
2007-08-15 16:57:00,157.95,157.98,157.94,157.98,1926299991.0
2007-08-15 16:58:00,157.99,158.03,157.95,158.0,1926299991.0
2007-08-15 16:59:00,157.99,157.99,157.84,157.91,1926299991.0
2007-08-15 17:00:00,157.92,157.96,157.9,157.94,1926299991.0
2007-08-15 17:01:00,157.95,158.0,157.89,157.9,1926299991.0
2007-08-15 17:02:00,157.88,157.94,157.86,157.93,1926299991.0
2007-08-15 17:03:00,157.92,157.94,157.91,157.91,1926299991.0
2007-08-15 17:04:00,157.9,157.92,157.87,157.92,1926299991.0
2007-08-15 17:05:00,157.93,157.94,157.86,157.86,1926299991.0
2007-08-15 17:06:00,157.87,157.91,157.83,157.83,1926299991.0
2007-08-15 17:07:00,157.82,157.88,157.8,157.85,1926299991.0
2007-08-15 17:08:00,157.84,157.92,157.84,157.92,1926299991.0
2007-08-15 17:09:00,157.93,157.94,157.84,157.88,1926299991.0
2007-08-15 17:10:00,157.87,157.91,157.86,157.88,1926299991.0
2007-08-15 17:11:00,157.89,157.98,157.89,157.97,1926299991.0
2007-08-15 17:12:00,157.96,157.98,157.92,157.96,1926299991.0
2007-08-15 17:13:00,157.94,157.99,157.92,157.93,1926299991.0
2007-08-15 17:14:00,157.94,158.04,157.93,158.03,1926299991.0
2007-08-15 17:15:00,158.02,158.02,157.93,157.94,1926299991.0
2007-08-15 17:16:00,157.95,158.01,157.93,157.96,1926299991.0
2007-08-15 17:17:00,157.97,158.0,157.95,158.0,1926299991.0
2007-08-15 17:18:00,157.99,157.99,157.98,157.98,1926299991.0
2007-08-15 17:19:00,157.97,157.97,157.93,157.95,1926299991.0
2007-08-15 17:20:00,157.96,157.99,157.94,157.99,1926299991.0
2007-08-15 17:21:00,158.0,158.12,158.0,158.08,1926299991.0
2007-08-15 17:22:00,158.09,158.12,158.08,158.11,1926299991.0
2007-08-15 17:23:00,158.12,158.12,158.06,158.07,1926299991.0
2007-08-15 17:24:00,158.06,158.09,158.06,158.06,1926299991.0
2007-08-15 17:25:00,158.07,158.09,158.05,158.09,1926299991.0
2007-08-15 17:26:00,158.1,158.13,158.08,158.12,1926299991.0
2007-08-15 17:27:00,158.14,158.19,158.13,158.13,1926299991.0
2007-08-15 17:28:00,158.14,158.15,158.1,158.13,1926299991.0
2007-08-15 17:29:00,158.15,158.17,158.11,158.13,1388600006.0
2007-08-15 17:30:00,158.14,158.23,158.14,158.19,1388600006.0
2007-08-15 17:31:00,158.18,158.26,158.18,158.25,1388600006.0
2007-08-15 17:32:00,158.26,158.28,158.23,158.25,1388600006.0
2007-08-15 17:33:00,158.26,158.29,158.23,158.29,1388600006.0
2007-08-15 17:34:00,158.28,158.35,158.26,158.32,1388600006.0
2007-08-15 17:35:00,158.3,158.31,158.13,158.13,1388600006.0
2007-08-15 17:36:00,158.14,158.15,158.09,158.11,1388600006.0
2007-08-15 17:37:00,158.12,158.16,158.08,158.16,1388600006.0
2007-08-15 17:38:00,158.15,158.21,158.14,158.17,1388600006.0
2007-08-15 17:39:00,158.18,158.19,158.13,158.16,1388600006.0
2007-08-15 17:40:00,158.14,158.23,158.13,158.2,1388600006.0
2007-08-15 17:41:00,158.21,158.22,158.13,158.13,1388600006.0
2007-08-15 17:42:00,158.14,158.18,158.12,158.14,1388600006.0
2007-08-15 17:43:00,158.13,158.19,158.13,158.17,1388600006.0
2007-08-15 17:44:00,158.2,158.21,158.18,158.21,1388600006.0
2007-08-15 17:45:00,158.2,158.21,158.15,158.16,1388600006.0
2007-08-15 17:46:00,158.15,158.17,158.15,158.16,1388600006.0
2007-08-15 17:47:00,158.15,158.15,158.11,158.13,1971299995.0
2007-08-15 17:48:00,158.12,158.12,158.04,158.05,1971299995.0
2007-08-15 17:49:00,158.04,158.05,158.0,158.0,1971299995.0
2007-08-15 17:50:00,158.01,158.03,157.98,158.03,1971299995.0
2007-08-15 17:51:00,158.02,158.02,157.93,157.93,1971299995.0
2007-08-15 17:52:00,157.94,157.95,157.9,157.9,1971299995.0
2007-08-15 17:53:00,157.89,157.96,157.89,157.95,1971299995.0
2007-08-15 17:54:00,157.96,157.96,157.9,157.95,1971299995.0
2007-08-15 17:55:00,157.94,158.03,157.94,158.03,1971299995.0
2007-08-15 17:56:00,158.01,158.04,157.98,158.01,1971299995.0
2007-08-15 17:57:00,158.0,158.01,157.97,157.97,1971299995.0
2007-08-15 17:58:00,157.96,157.97,157.9,157.97,1971299995.0
2007-08-15 17:59:00,157.96,157.96,157.93,157.94,1971299995.0
2007-08-15 18:00:00,157.95,158.03,157.95,158.01,1971299995.0
2007-08-15 18:01:00,158.0,158.01,157.96,157.96,1971299995.0
2007-08-15 18:02:00,157.97,157.97,157.93,157.96,1971299995.0
2007-08-15 18:03:00,157.94,157.96,157.93,157.94,1971299995.0
2007-08-15 18:04:00,157.93,158.0,157.92,158.0,1971299995.0
2007-08-15 18:05:00,158.01,158.01,157.96,157.97,1971299995.0
2007-08-15 18:06:00,157.96,158.0,157.96,157.99,1971299995.0
2007-08-15 18:07:00,157.98,158.01,157.96,158.01,1971299995.0
2007-08-15 18:08:00,158.03,158.05,158.01,158.05,1971299995.0
2007-08-15 18:09:00,158.04,158.06,158.04,158.04,1971299995.0
2007-08-15 18:10:00,158.03,158.06,158.0,158.06,1971299995.0
2007-08-15 18:11:00,158.05,158.07,158.02,158.07,1971299995.0
2007-08-15 18:12:00,158.06,158.1,158.06,158.08,1971299995.0
2007-08-15 18:13:00,158.07,158.07,158.04,158.04,1971299995.0
2007-08-15 18:14:00,158.03,158.04,158.02,158.03,1971299995.0
2007-08-15 18:15:00,158.04,158.13,158.04,158.13,1045699994.0
2007-08-15 18:16:00,158.11,158.14,158.1,158.13,1045699994.0
2007-08-15 18:17:00,158.14,158.18,158.13,158.14,1045699994.0
2007-08-15 18:18:00,158.15,158.2,158.14,158.16,1045699994.0
2007-08-15 18:19:00,158.15,158.17,158.12,158.12,1045699994.0
2007-08-15 18:20:00,158.11,158.16,158.1,158.13,1045699994.0
2007-08-15 18:21:00,158.13,158.13,158.1,158.12,1045699994.0
2007-08-15 18:22:00,158.12,158.13,158.11,158.12,824599998.0
2007-08-15 18:23:00,158.12,158.12,158.11,158.11,584399999.0
2007-08-15 18:24:00,158.11,158.14,158.11,158.12,1591900012.0
2007-08-15 18:25:00,158.12,158.14,158.11,158.125,793599999.0
2007-08-15 18:26:00,158.14,158.18,158.1,158.11,1463099998.0
2007-08-15 18:27:00,158.09,158.1,158.06,158.06,1463099998.0
2007-08-15 18:28:00,158.07,158.1,158.04,158.07,1463099998.0
2007-08-15 18:29:00,158.08,158.09,158.05,158.06,1463099998.0
2007-08-15 18:30:00,158.05,158.07,157.98,158.01,1463099998.0
2007-08-15 18:31:00,158.0,158.01,157.98,157.98,1463099998.0
2007-08-15 18:32:00,157.99,158.01,157.95,157.95,1463099998.0
2007-08-15 18:33:00,157.95,157.99,157.95,157.96,1463099998.0
2007-08-15 18:34:00,157.98,158.0,157.97,157.99,1552299984.0
2007-08-15 18:35:00,158.0,158.01,157.97,157.99,1552299984.0
2007-08-15 18:36:00,157.98,157.99,157.97,157.97,1552299984.0
2007-08-15 18:37:00,157.96,157.97,157.95,157.95,1468000003.0
2007-08-15 18:38:00,157.94,157.95,157.91,157.95,1468000003.0
2007-08-15 18:39:00,157.94,158.01,157.94,158.01,1468000003.0
2007-08-15 18:40:00,158.05,158.08,158.02,158.08,1468000003.0
2007-08-15 18:41:00,158.06,158.08,158.04,158.04,1468000003.0
2007-08-15 18:42:00,158.03,158.03,157.93,158.01,1468000003.0
2007-08-15 18:43:00,158.0,158.0,157.97,157.97,1468000003.0
2007-08-15 18:44:00,157.98,158.01,157.98,158.01,1468000003.0
2007-08-15 18:45:00,158.0,158.02,157.98,158.0,1468000003.0
2007-08-15 18:46:00,157.99,158.06,157.98,158.05,1468000003.0
2007-08-15 18:47:00,158.06,158.09,158.01,158.05,1468000003.0
2007-08-15 18:48:00,158.04,158.04,157.97,158.0,1468000003.0
2007-08-15 18:49:00,158.01,158.03,158.0,158.03,1468000003.0
2007-08-15 18:50:00,158.04,158.14,158.04,158.11,1468000003.0
2007-08-15 18:51:00,158.12,158.16,158.11,158.13,1468000003.0
2007-08-15 18:52:00,158.14,158.15,158.12,158.12,1468000003.0
2007-08-15 18:53:00,158.13,158.13,158.03,158.04,1468000003.0
2007-08-15 18:54:00,158.05,158.06,158.02,158.05,1468000003.0
2007-08-15 18:55:00,158.05,158.09,158.05,158.055,1468000003.0
2007-08-15 18:56:00,158.06,158.08,158.05,158.07,1442400000.0
2007-08-15 18:57:00,158.07,158.08,158.05,158.05,1442400000.0
2007-08-15 18:58:00,158.05,158.05,158.01,158.03,1569799991.0
2007-08-15 18:59:00,158.025,158.03,158.0,158.01,1814999990.0
2007-08-15 19:00:00,158.0,158.02,157.95,158.01,2013299996.0
2007-08-15 19:01:00,158.0,158.0,157.94,157.98,2013299996.0
2007-08-15 19:02:00,157.94,157.97,157.93,157.96,2013299996.0
2007-08-15 19:03:00,157.97,157.99,157.95,157.96,2013299996.0
2007-08-15 19:04:00,157.94,157.94,157.9,157.93,2013299996.0
2007-08-15 19:05:00,157.92,157.93,157.9,157.93,2013299996.0
2007-08-15 19:06:00,157.94,157.97,157.93,157.96,2013299996.0
2007-08-15 19:07:00,157.97,158.01,157.97,158.01,2013299996.0
2007-08-15 19:08:00,158.0,158.06,158.0,158.06,2013299996.0
2007-08-15 19:09:00,158.05,158.06,158.01,158.03,2013299996.0
2007-08-15 19:10:00,158.04,158.05,158.01,158.03,2013299996.0
2007-08-15 19:11:00,158.02,158.05,158.01,158.02,2013299996.0
2007-08-15 19:12:00,158.01,158.03,158.01,158.02,2013299996.0
2007-08-15 19:13:00,158.01,158.05,158.01,158.05,2013299996.0
2007-08-15 19:14:00,158.05,158.08,158.04,158.06,1250200003.0
2007-08-15 19:15:00,158.06,158.08,158.06,158.06,1250200003.0
2007-08-15 19:16:00,158.07,158.16,158.07,158.15,1988639179.0
2007-08-15 19:17:00,158.16,158.16,158.1,158.11,1988639179.0
2007-08-15 19:18:00,158.11,158.12,158.09,158.12,1184100011.0
2007-08-15 19:19:00,158.12,158.16,158.1,158.13,1031400005.0
2007-08-15 19:20:00,158.14,158.18,158.13,158.15,1031400005.0
2007-08-15 19:21:00,158.14,158.14,158.12,158.13,1031400005.0
2007-08-15 19:22:00,158.12,158.13,158.1,158.1,1031400005.0
2007-08-15 19:23:00,158.09,158.1,158.06,158.06,1031400005.0
2007-08-15 19:24:00,158.07,158.15,158.06,158.14,1031400005.0
2007-08-15 19:25:00,158.14,158.14,158.12,158.12,1031400005.0
2007-08-15 19:26:00,158.11,158.11,158.08,158.09,1379900001.0
2007-08-15 19:27:00,158.1,158.14,158.1,158.14,1379900001.0
2007-08-15 19:28:00,158.14,158.16,158.1,158.13,1928599999.0
2007-08-15 19:29:00,158.12,158.13,158.08,158.11,1928599999.0
2007-08-15 19:30:00,158.12,158.13,158.11,158.13,1928599999.0
2007-08-15 19:31:00,158.14,158.15,158.13,158.14,1928599999.0
2007-08-15 19:32:00,158.15,158.2,158.14,158.2,1928599999.0
2007-08-15 19:33:00,158.19,158.19,158.17,158.18,1928599999.0
2007-08-15 19:34:00,158.19,158.25,158.18,158.19,1928599999.0
2007-08-15 19:35:00,158.2,158.22,158.18,158.21,1928599999.0
2007-08-15 19:36:00,158.22,158.25,158.2,158.21,1928599999.0
2007-08-15 19:37:00,158.22,158.23,158.2,158.22,1928599999.0
2007-08-15 19:38:00,158.22,158.24,158.19,158.23,1928599999.0
2007-08-15 19:39:00,158.22,158.22,158.185,158.2,1522899985.0
2007-08-15 19:40:00,158.2,158.225,158.17,158.18,1138299999.0
2007-08-15 19:41:00,158.18,158.2,158.17,158.2,1203300007.0
2007-08-15 19:42:00,158.21,158.28,158.2,158.27,292600000.0
2007-08-15 19:43:00,158.26,158.31,158.26,158.29,292600000.0
2007-08-15 19:44:00,158.28,158.36,158.25,158.35,292600000.0
2007-08-15 19:45:00,158.34,158.43,158.32,158.41,292600000.0
2007-08-15 19:46:00,158.4,158.41,158.36,158.36,292600000.0
2007-08-15 19:47:00,158.35,158.4,158.32,158.32,292600000.0
2007-08-15 19:48:00,158.33,158.4,158.32,158.38,292600000.0
2007-08-15 19:49:00,158.39,158.39,158.34,158.35,292600000.0
2007-08-15 19:50:00,158.36,158.36,158.345,158.345,292600000.0
2007-08-15 19:51:00,158.35,158.35,158.29,158.31,1823400009.0
2007-08-15 19:52:00,158.3,158.33,158.29,158.32,1823400009.0
2007-08-15 19:53:00,158.32,158.33,158.29,158.29,1823400009.0
2007-08-15 19:54:00,158.29,158.35,158.29,158.35,1168200001.0
2007-08-15 19:55:00,158.35,158.35,158.3,158.325,1962399989.0
2007-08-15 19:56:00,158.325,158.345,158.32,158.34,708200006.0
2007-08-15 19:57:00,158.34,158.34,158.29,158.33,1374899995.0
2007-08-15 19:58:00,158.325,158.325,158.285,158.31,1566699997.0
2007-08-15 19:59:00,158.31,158.31,158.26,158.28,2002700025.0
2007-08-15 20:00:00,158.27,158.28,158.22,158.23,2002700025.0
2007-08-15 20:01:00,158.22,158.22,158.2,158.22,2002700025.0
2007-08-15 20:02:00,158.22,158.22,158.18,158.22,1288599995.0
2007-08-15 20:03:00,158.22,158.22,158.16,158.16,2078099991.0
2007-08-15 20:04:00,158.19,158.22,158.17,158.2,2036400002.0
2007-08-15 20:05:00,158.19,158.2,158.13,158.15,2036400002.0
2007-08-15 20:06:00,158.16,158.2,158.13,158.13,2036400002.0
2007-08-15 20:07:00,158.14,158.14,158.03,158.03,2036400002.0
2007-08-15 20:08:00,158.02,158.05,158.01,158.04,2036400002.0
2007-08-15 20:09:00,158.04,158.04,157.97,158.0,1561500005.0
2007-08-15 20:10:00,158.01,158.01,157.93,157.93,1561500005.0
2007-08-15 20:11:00,157.92,157.99,157.92,157.99,1561500005.0
2007-08-15 20:12:00,157.98,157.98,157.92,157.96,1561500005.0
2007-08-15 20:13:00,157.97,157.99,157.94,157.99,1561500005.0
2007-08-15 20:14:00,157.98,157.99,157.94,157.94,1561500005.0
2007-08-15 20:15:00,157.93,157.93,157.88,157.93,1561500005.0
2007-08-15 20:16:00,157.94,158.0,157.93,157.99,1561500005.0
2007-08-15 20:17:00,157.98,158.04,157.95,158.03,1561500005.0
2007-08-15 20:18:00,158.02,158.03,157.91,157.93,1561500005.0
2007-08-15 20:19:00,157.94,157.97,157.93,157.96,1561500005.0
2007-08-15 20:20:00,157.98,158.0,157.98,157.98,1561500005.0
2007-08-15 20:21:00,157.98,157.99,157.96,157.97,1690800024.0
2007-08-15 20:22:00,157.97,157.98,157.96,157.98,1297400005.0
2007-08-15 20:23:00,157.98,157.99,157.95,157.96,594300005.0
2007-08-15 20:24:00,157.94,157.95,157.86,157.86,1365600009.0
2007-08-15 20:25:00,157.88,157.89,157.85,157.86,1365600009.0
2007-08-15 20:26:00,157.86,157.89,157.86,157.88,1365600009.0
2007-08-15 20:27:00,157.88,157.92,157.87,157.92,1755500019.0
2007-08-15 20:28:00,157.92,157.95,157.91,157.93,1234999993.0
2007-08-15 20:29:00,157.95,157.95,157.88,157.89,1702499994.0
2007-08-15 20:30:00,157.89,157.93,157.88,157.92,1702499994.0
2007-08-15 20:31:00,157.93,157.95,157.91,157.93,2075699983.0
2007-08-15 20:32:00,157.92,157.94,157.91,157.91,2075699983.0
2007-08-15 20:33:00,157.92,157.92,157.88,157.91,2075699983.0
2007-08-15 20:34:00,157.9,157.91,157.86,157.86,2075699983.0
2007-08-15 20:35:00,157.85,157.85,157.78,157.82,2075699983.0
2007-08-15 20:36:00,157.85,157.87,157.78,157.78,2075699983.0
2007-08-15 20:37:00,157.77,157.81,157.77,157.78,2075699983.0
2007-08-15 20:38:00,157.76,157.81,157.76,157.78,2075699983.0
2007-08-15 20:39:00,157.77,157.81,157.77,157.78,2075699983.0
2007-08-15 20:40:00,157.79,157.86,157.78,157.85,2075699983.0
2007-08-15 20:41:00,157.84,157.86,157.8,157.86,2075699983.0
2007-08-15 20:42:00,157.855,157.855,157.805,157.805,223600001.0
2007-08-15 20:43:00,157.805,157.82,157.79,157.82,1176100014.0
2007-08-15 20:44:00,157.82,157.83,157.82,157.82,324000003.0
2007-08-15 20:45:00,157.83,157.87,157.82,157.85,1536399972.0
2007-08-15 20:46:00,157.85,157.85,157.82,157.82,1536399972.0
2007-08-15 20:47:00,157.81,157.81,157.61,157.61,1839800005.0
2007-08-15 20:48:00,157.6,157.6,157.42,157.45,1839800005.0
2007-08-15 20:49:00,157.46,157.56,157.42,157.53,1839800005.0
2007-08-15 20:50:00,157.52,157.55,157.48,157.55,1839800005.0
2007-08-15 20:51:00,157.54,157.62,157.54,157.6,1839800005.0
2007-08-15 20:52:00,157.61,157.66,157.59,157.65,1839800005.0
2007-08-15 20:53:00,157.66,157.67,157.61,157.63,1839800005.0
2007-08-15 20:54:00,157.64,157.64,157.56,157.56,1839800005.0
2007-08-15 20:55:00,157.55,157.59,157.53,157.58,1839800005.0
2007-08-15 20:56:00,157.59,157.6,157.55,157.56,1839800005.0
2007-08-15 20:57:00,157.58,157.63,157.55,157.56,1839800005.0
2007-08-15 20:58:00,157.55,157.55,157.42,157.45,1839800005.0
2007-08-15 20:59:00,157.46,157.52,157.35,157.35,1839800005.0
2007-08-15 21:00:00,157.36,157.51,157.35,157.5,1839800005.0
2007-08-15 21:01:00,157.49,157.56,157.48,157.52,1839800005.0
2007-08-15 21:02:00,157.53,157.53,157.45,157.47,1839800005.0
2007-08-15 21:03:00,157.49,157.49,157.45,157.46,1839800005.0
2007-08-15 21:04:00,157.45,157.45,157.33,157.35,1513100004.0
2007-08-15 21:05:00,157.36,157.47,157.35,157.38,1513100004.0
2007-08-15 21:06:00,157.39,157.43,157.37,157.43,1513100004.0
2007-08-15 21:07:00,157.44,157.48,157.37,157.38,1513100004.0
2007-08-15 21:08:00,157.37,157.43,157.35,157.43,1513100004.0
2007-08-15 21:09:00,157.42,157.44,157.38,157.38,1513100004.0
2007-08-15 21:10:00,157.37,157.42,157.35,157.4,1513100004.0
2007-08-15 21:11:00,157.39,157.39,157.33,157.33,1513100004.0
2007-08-15 21:12:00,157.32,157.32,157.18,157.22,1513100004.0
2007-08-15 21:13:00,157.18,157.27,157.18,157.26,1513100004.0
2007-08-15 21:14:00,157.27,157.31,157.24,157.28,1513100004.0
2007-08-15 21:15:00,157.26,157.27,157.21,157.21,1513100004.0
2007-08-15 21:16:00,157.2,157.23,157.17,157.23,1513100004.0
2007-08-15 21:17:00,157.24,157.24,157.18,157.19,1513100004.0
2007-08-15 21:18:00,157.21,157.27,157.19,157.27,1513100004.0
2007-08-15 21:19:00,157.26,157.35,157.25,157.33,1513100004.0
2007-08-15 21:20:00,157.33,157.38,157.3,157.38,1513100004.0
2007-08-15 21:21:00,157.36,157.36,157.32,157.33,1702499996.0
2007-08-15 21:22:00,157.3,157.35,157.29,157.31,1702499996.0
2007-08-15 21:23:00,157.3,157.33,157.25,157.27,1702499996.0
2007-08-15 21:24:00,157.28,157.29,157.25,157.25,1702499996.0
2007-08-15 21:25:00,157.24,157.25,157.21,157.25,1702499996.0
2007-08-15 21:26:00,157.23,157.23,157.16,157.16,1702499996.0
2007-08-15 21:27:00,157.18,157.24,157.16,157.22,1702499996.0
2007-08-15 21:28:00,157.21,157.21,157.15,157.18,1702499996.0
2007-08-15 21:29:00,157.19,157.19,157.12,157.12,1702499996.0
2007-08-15 21:30:00,157.11,157.16,157.1,157.13,1702499996.0
2007-08-15 21:31:00,157.14,157.14,157.1,157.115,1702499996.0
2007-08-15 21:32:00,157.12,157.2,157.1,157.16,2069000007.0
2007-08-15 21:33:00,157.15,157.16,157.13,157.14,2069000007.0
2007-08-15 21:34:00,157.15,157.16,157.12,157.12,2069000007.0
2007-08-15 21:35:00,157.14,157.2,157.11,157.19,2069000007.0
2007-08-15 21:36:00,157.21,157.21,157.18,157.19,2069000007.0
2007-08-15 21:37:00,157.18,157.2,157.14,157.15,2069000007.0
2007-08-15 21:38:00,157.16,157.18,157.145,157.15,2069000007.0
2007-08-15 21:39:00,157.16,157.17,157.12,157.12,2131200000.0
2007-08-15 21:40:00,157.11,157.13,157.11,157.12,1900900006.0
2007-08-15 21:41:00,157.12,157.18,157.12,157.15,1900900006.0
2007-08-15 21:42:00,157.16,157.17,157.15,157.16,927800011.0
2007-08-15 21:43:00,157.17,157.18,157.14,157.15,927800011.0
2007-08-15 21:44:00,157.14,157.145,157.1,157.12,927800011.0
2007-08-15 21:45:00,157.115,157.16,157.115,157.13,1605000001.0
2007-08-15 21:46:00,157.13,157.16,157.12,157.15,1602000001.0
2007-08-15 21:47:00,157.15,157.16,157.14,157.145,1303900005.0
2007-08-15 21:48:00,157.15,157.18,157.14,157.16,1975600008.0
2007-08-15 21:49:00,157.16,157.16,157.11,157.12,1570099996.0
2007-08-15 21:50:00,157.11,157.11,157.05,157.05,1932199998.0
2007-08-15 21:51:00,157.05,157.07,157.025,157.03,1932199998.0
2007-08-15 21:52:00,157.05,157.05,157.0,157.01,1004299998.0
2007-08-15 21:53:00,157.0,157.01,156.97,156.99,1004299998.0
2007-08-15 21:54:00,156.98,156.99,156.93,156.94,1503116702.0
2007-08-15 21:55:00,156.93,156.93,156.92,156.92,1502199993.0
2007-08-15 21:56:00,156.92,156.93,156.91,156.93,1502199993.0
2007-08-15 21:57:00,156.92,156.94,156.91,156.92,898600014.0
2007-08-15 21:58:00,156.92,156.92,156.91,156.92,898600014.0
2007-08-15 21:59:00,156.9,156.94,156.9,156.93,1650700007.0
2007-08-15 22:00:00,156.92,156.96,156.92,156.96,1650700007.0
2007-08-15 22:01:00,156.97,156.99,156.96,156.99,1650700007.0
2007-08-15 22:02:00,156.99,157.0,156.97,156.99,1026100001.0
2007-08-15 22:03:00,156.99,157.05,156.99,157.05,1280200017.0
2007-08-15 22:04:00,157.04,157.08,157.03,157.08,1499000007.0
2007-08-15 22:05:00,157.08,157.08,157.03,157.06,1433099998.0
2007-08-15 22:06:00,157.06,157.06,157.03,157.03,617400002.0
2007-08-15 22:07:00,157.04,157.04,156.95,156.965,1014900008.0
2007-08-15 22:08:00,156.97,157.01,156.955,156.985,1194199981.0
2007-08-15 22:09:00,156.99,157.01,156.98,157.01,93000000.0
2007-08-15 22:11:00,157.01,157.04,157.01,157.02,843100002.0
2007-08-15 22:12:00,157.02,157.04,157.01,157.04,684900000.0
2007-08-15 22:13:00,157.04,157.04,157.015,157.02,1277599989.0
2007-08-15 22:14:00,157.02,157.04,157.01,157.03,664400002.0
2007-08-15 22:15:00,157.03,157.03,157.01,157.02,711799993.0
2007-08-15 22:16:00,157.02,157.03,157.01,157.02,848200001.0
2007-08-15 22:17:00,157.015,157.09,157.015,157.09,2049999992.0
2007-08-15 22:18:00,157.09,157.12,157.08,157.12,1061199978.0
2007-08-15 22:19:00,157.12,157.15,157.12,157.15,1170199995.0
2007-08-15 22:20:00,157.14,157.16,157.125,157.125,1103999996.0
2007-08-15 22:21:00,157.12,157.165,157.12,157.15,1623600001.0
2007-08-15 22:22:00,157.16,157.18,157.13,157.17,1679499996.0
2007-08-15 22:23:00,157.165,157.17,157.125,157.15,1679499996.0
2007-08-15 22:24:00,157.15,157.18,157.15,157.16,1437599999.0
2007-08-15 22:25:00,157.14,157.17,157.14,157.15,1437599999.0
2007-08-15 22:26:00,157.16,157.19,157.15,157.15,1259900003.0
2007-08-15 22:27:00,157.16,157.17,157.16,157.17,805700005.0
2007-08-15 22:28:00,157.16,157.17,157.15,157.17,1329599998.0
2007-08-15 22:29:00,157.16,157.18,157.16,157.18,1329599998.0
2007-08-15 22:30:00,157.18,157.19,157.17,157.17,1329599998.0
2007-08-15 22:31:00,157.17,157.2,157.17,157.19,1349999999.0
2007-08-15 22:32:00,157.19,157.2,157.17,157.2,1022000003.0
2007-08-15 22:33:00,157.19,157.19,157.19,157.19,760000014.0
2007-08-15 22:34:00,157.18,157.19,157.16,157.17,674200004.0
2007-08-15 22:35:00,157.17,157.18,157.17,157.17,601200002.0
2007-08-15 22:36:00,157.18,157.18,157.16,157.18,821900016.0
2007-08-15 22:37:00,157.18,157.18,157.16,157.16,490799995.0
2007-08-15 22:38:00,157.16,157.16,157.13,157.13,377000001.0
2007-08-15 22:39:00,157.14,157.15,157.13,157.13,377000001.0
2007-08-15 22:40:00,157.13,157.13,157.1,157.11,377000001.0
2007-08-15 22:41:00,157.1,157.1,157.07,157.09,1982300007.0
2007-08-15 22:42:00,157.07,157.08,157.04,157.05,2136999997.0
2007-08-15 22:43:00,157.06,157.07,157.02,157.02,1024299996.0
2007-08-15 22:44:00,157.01,157.03,157.01,157.01,1024299996.0
2007-08-15 22:45:00,157.01,157.02,156.99,157.0,1377499996.0
2007-08-15 22:46:00,157.0,157.0,157.0,157.0,419200007.0
2007-08-15 22:47:00,156.99,157.0,156.97,156.98,1042900004.0
2007-08-15 22:48:00,156.98,156.99,156.97,156.97,1042900004.0
2007-08-15 22:49:00,156.98,156.98,156.97,156.97,604000004.0
2007-08-15 22:50:00,156.97,156.97,156.9,156.92,1955800013.0
2007-08-15 22:51:00,156.9,156.92,156.83,156.85,1520399999.0
2007-08-15 22:52:00,156.84,156.86,156.82,156.82,1520399999.0
2007-08-15 22:53:00,156.81,156.82,156.77,156.79,1520399999.0
2007-08-15 22:54:00,156.8,156.81,156.76,156.79,1520399999.0
2007-08-15 22:55:00,156.77,156.79,156.77,156.77,1520399999.0
2007-08-15 22:56:00,156.76,156.76,156.71,156.72,1511199993.0
2007-08-15 22:57:00,156.71,156.71,156.68,156.71,1511199993.0
2007-08-15 22:58:00,156.7,156.73,156.69,156.7,1511199993.0
2007-08-15 22:59:00,156.7,156.74,156.7,156.74,1145900001.0
2007-08-15 23:00:00,156.74,156.74,156.68,156.7,388900001.0
2007-08-15 23:01:00,156.7,156.72,156.62,156.7,207400000.0
2007-08-15 23:02:00,156.69,156.72,156.69,156.71,331799996.0
2007-08-15 23:03:00,156.7,156.73,156.69,156.69,472800004.0
2007-08-15 23:04:00,156.7,156.71,156.66,156.66,207800002.0
2007-08-15 23:05:00,156.66,156.68,156.58,156.58,539500001.0
2007-08-15 23:06:00,156.58,156.61,156.56,156.6,950299998.0
2007-08-15 23:07:00,156.6,156.63,156.59,156.63,402799999.0
2007-08-15 23:08:00,156.62,156.63,156.62,156.63,276900002.0
2007-08-15 23:09:00,156.63,156.63,156.61,156.61,457400000.0
2007-08-15 23:10:00,156.62,156.62,156.61,156.61,112900000.0
2007-08-15 23:11:00,156.62,156.62,156.56,156.57,613999997.0
2007-08-15 23:12:00,156.57,156.58,156.55,156.56,467299996.0
2007-08-15 23:13:00,156.57,156.57,156.51,156.51,496599993.0
2007-08-15 23:14:00,156.51,156.55,156.51,156.55,444000001.0
2007-08-15 23:15:00,156.55,156.56,156.51,156.55,839600005.0
2007-08-15 23:16:00,156.55,156.57,156.55,156.57,419599999.0
2007-08-15 23:17:00,156.57,156.59,156.56,156.58,591200000.0
2007-08-15 23:18:00,156.58,156.58,156.56,156.56,325200000.0
2007-08-15 23:19:00,156.55,156.56,156.5,156.51,1571299997.0
2007-08-15 23:20:00,156.51,156.53,156.49,156.49,1200999992.0
2007-08-15 23:21:00,156.49,156.51,156.39,156.39,959899991.0
2007-08-15 23:22:00,156.39,156.4,156.36,156.39,959899991.0
2007-08-15 23:23:00,156.39,156.43,156.37,156.43,891899999.0
2007-08-15 23:24:00,156.42,156.48,156.42,156.48,1562599979.0
2007-08-15 23:25:00,156.48,156.49,156.44,156.45,960599996.0
2007-08-15 23:26:00,156.43,156.45,156.42,156.45,1114500011.0
2007-08-15 23:27:00,156.44,156.45,156.38,156.4,944900006.0
2007-08-15 23:28:00,156.4,156.43,156.39,156.41,522500000.0
2007-08-15 23:29:00,156.41,156.41,156.31,156.32,1459600006.0
2007-08-15 23:30:00,156.33,156.37,156.33,156.36,881500001.0
2007-08-15 23:31:00,156.36,156.37,156.35,156.35,653400008.0
2007-08-15 23:32:00,156.36,156.37,156.29,156.3,1646199980.0
2007-08-15 23:33:00,156.3,156.31,156.11,156.15,1528899996.0
2007-08-15 23:34:00,156.16,156.21,156.14,156.16,1528899996.0
2007-08-15 23:35:00,156.16,156.18,156.08,156.1,1693099987.0
2007-08-15 23:36:00,156.09,156.115,156.02,156.05,1761599983.0
2007-08-15 23:37:00,156.04,156.08,156.04,156.07,1855900004.0
2007-08-15 23:38:00,156.07,156.11,156.06,156.11,2055900016.0
2007-08-15 23:39:00,156.11,156.16,156.11,156.13,1852999967.0
2007-08-15 23:40:00,156.13,156.19,156.12,156.18,1509199997.0
2007-08-15 23:41:00,156.18,156.2,156.18,156.2,384600001.0
2007-08-15 23:42:00,156.2,156.2,156.15,156.17,910799996.0
2007-08-15 23:43:00,156.17,156.17,156.13,156.15,809899995.0
2007-08-15 23:44:00,156.15,156.16,156.1,156.12,1286399987.0
2007-08-15 23:45:00,156.12,156.15,156.12,156.14,1033599996.0
2007-08-15 23:46:00,156.15,156.15,156.11,156.12,1811500000.0
2007-08-15 23:47:00,156.12,156.12,156.09,156.11,833000001.0
2007-08-15 23:48:00,156.11,156.12,156.11,156.12,441600000.0
2007-08-15 23:49:00,156.12,156.12,156.09,156.09,1018800000.0
2007-08-15 23:50:00,156.09,156.14,156.09,156.11,1999799996.0
2007-08-15 23:51:00,156.11,156.13,156.11,156.11,322699999.0
2007-08-15 23:52:00,156.12,156.13,156.1,156.12,523299992.0
2007-08-15 23:53:00,156.12,156.12,156.09,156.1,1017200000.0
2007-08-15 23:54:00,156.1,156.12,156.1,156.1,1110500014.0
2007-08-15 23:55:00,156.09,156.12,156.09,156.12,1746799983.0
2007-08-15 23:56:00,156.12,156.12,156.1,156.1,641600005.0
2007-08-15 23:57:00,156.1,156.11,156.09,156.11,1423799999.0
2007-08-15 23:58:00,156.11,156.12,156.08,156.08,1852299996.0
2007-08-15 23:59:00,156.07,156.09,156.06,156.08,1681800006.0
2007-08-16 00:00:00,156.09,156.09,156.02,156.04,1116000008.0
2007-08-16 00:01:00,156.04,156.05,156.04,156.05,1116000008.0
2007-08-16 00:02:00,156.06,156.06,156.03,156.05,1361700013.0
2007-08-16 00:03:00,156.06,156.07,156.03,156.04,1532400024.0
2007-08-16 00:04:00,156.04,156.05,156.02,156.02,1117100004.0
2007-08-16 00:05:00,156.02,156.05,156.02,156.03,1117100004.0
2007-08-16 00:06:00,156.03,156.05,156.02,156.02,596699988.0
2007-08-16 00:07:00,156.02,156.025,156.0,156.02,1119099995.0
2007-08-16 00:08:00,156.02,156.04,156.02,156.04,670499998.0
2007-08-16 00:09:00,156.04,156.06,156.03,156.05,612699990.0
2007-08-16 00:10:00,156.05,156.06,156.04,156.04,908400002.0
2007-08-16 00:11:00,156.05,156.05,156.03,156.05,1136099998.0
2007-08-16 00:12:00,156.05,156.07,156.04,156.06,477199999.0
2007-08-16 00:13:00,156.06,156.11,156.06,156.09,972999996.0
2007-08-16 00:14:00,156.08,156.11,156.06,156.1,863799988.0
2007-08-16 00:15:00,156.1,156.13,156.09,156.12,1316199992.0
2007-08-16 00:16:00,156.13,156.13,156.11,156.12,1135599999.0
2007-08-16 00:17:00,156.13,156.175,156.12,156.175,490800000.0
2007-08-16 00:18:00,156.18,156.215,156.175,156.21,571500000.0
2007-08-16 00:19:00,156.21,156.23,156.19,156.19,1089200012.0
2007-08-16 00:20:00,156.19,156.21,156.17,156.19,778699995.0
2007-08-16 00:21:00,156.18,156.19,156.18,156.19,506100005.0
2007-08-16 00:22:00,156.19,156.19,156.15,156.16,894800000.0
2007-08-16 00:23:00,156.16,156.17,156.12,156.15,1409899990.0
2007-08-16 00:24:00,156.15,156.15,156.13,156.14,405799996.0
2007-08-16 00:25:00,156.14,156.16,156.14,156.15,581500001.0
2007-08-16 00:26:00,156.15,156.16,156.12,156.12,1469800003.0
2007-08-16 00:27:00,156.12,156.13,156.1,156.12,591800005.0
2007-08-16 00:28:00,156.13,156.13,156.09,156.1,2109099981.0
2007-08-16 00:29:00,156.1,156.1,156.09,156.1,1268299995.0
2007-08-16 00:30:00,156.1,156.1,156.09,156.09,505900005.0
2007-08-16 00:31:00,156.09,156.13,156.09,156.13,1124400004.0
2007-08-16 00:32:00,156.13,156.15,156.13,156.14,987000004.0
2007-08-16 00:33:00,156.13,156.14,156.13,156.14,955100009.0
2007-08-16 00:34:00,156.14,156.15,156.14,156.15,421600005.0
2007-08-16 00:35:00,156.15,156.17,156.14,156.14,914100005.0
2007-08-16 00:36:00,156.15,156.15,156.13,156.14,569099999.0
2007-08-16 00:37:00,156.14,156.15,156.13,156.14,528199994.0
2007-08-16 00:38:00,156.14,156.17,156.14,156.16,1270299996.0
2007-08-16 00:39:00,156.17,156.18,156.17,156.18,422999997.0
2007-08-16 00:40:00,156.18,156.21,156.17,156.19,851299999.0
2007-08-16 00:41:00,156.19,156.23,156.19,156.22,1203399982.0
2007-08-16 00:42:00,156.21,156.22,156.21,156.21,582299996.0
2007-08-16 00:43:00,156.21,156.22,156.21,156.21,371999998.0
2007-08-16 00:44:00,156.21,156.21,156.21,156.21,86100000.0
2007-08-16 00:45:00,156.21,156.25,156.2,156.245,1967999993.0
2007-08-16 00:46:00,156.24,156.24,156.2,156.23,1398100003.0
2007-08-16 00:47:00,156.22,156.22,156.18,156.2,835400011.0
2007-08-16 00:48:00,156.19,156.2,156.16,156.16,835400011.0
2007-08-16 00:49:00,156.16,156.17,156.155,156.165,835400011.0
2007-08-16 00:50:00,156.165,156.18,156.16,156.16,222999998.0
2007-08-16 00:51:00,156.16,156.17,156.14,156.14,1585100000.0
2007-08-16 00:52:00,156.14,156.15,156.09,156.1,1598099995.0
2007-08-16 00:53:00,156.09,156.1,156.07,156.07,916399998.0
2007-08-16 00:54:00,156.07,156.07,156.05,156.06,507699995.0
2007-08-16 00:55:00,156.06,156.085,156.06,156.08,969100002.0
2007-08-16 00:56:00,156.08,156.08,156.075,156.08,118300000.0
2007-08-16 00:57:00,156.08,156.11,156.075,156.09,1197199986.0
2007-08-16 00:58:00,156.1,156.14,156.09,156.125,1416199992.0
2007-08-16 00:59:00,156.125,156.18,156.125,156.18,381000000.0
2007-08-16 01:00:00,156.18,156.24,156.16,156.17,1600400018.0
2007-08-16 01:01:00,156.17,156.195,156.17,156.19,1132199995.0
2007-08-16 01:02:00,156.18,156.24,156.18,156.24,1819300002.0
2007-08-16 01:03:00,156.235,156.26,156.23,156.235,1487199983.0
2007-08-16 01:04:00,156.235,156.235,156.215,156.235,600599998.0
2007-08-16 01:05:00,156.22,156.24,156.17,156.22,1101399983.0
2007-08-16 01:06:00,156.23,156.25,156.2,156.24,1101399983.0
2007-08-16 01:07:00,156.25,156.26,156.24,156.25,1101399983.0
2007-08-16 01:08:00,156.25,156.26,156.23,156.23,1342799999.0
2007-08-16 01:09:00,156.24,156.28,156.24,156.28,145200000.0
2007-08-16 01:10:00,156.28,156.3,156.27,156.28,539299999.0
2007-08-16 01:11:00,156.28,156.28,156.25,156.27,1104899991.0
2007-08-16 01:12:00,156.27,156.27,156.24,156.26,1567300002.0
2007-08-16 01:13:00,156.26,156.27,156.24,156.25,1596499992.0
2007-08-16 01:14:00,156.25,156.26,156.24,156.25,729600000.0
2007-08-16 01:15:00,156.25,156.29,156.25,156.28,1310900002.0
2007-08-16 01:16:00,156.28,156.29,156.26,156.275,739492687.0
2007-08-16 01:17:00,156.27,156.29,156.27,156.28,236900001.0
2007-08-16 01:18:00,156.28,156.34,156.27,156.34,994500004.0
2007-08-16 01:19:00,156.34,156.34,156.27,156.27,1411800005.0
2007-08-16 01:20:00,156.27,156.27,156.25,156.26,996300002.0
2007-08-16 01:21:00,156.26,156.28,156.25,156.28,725700000.0
2007-08-16 01:22:00,156.28,156.29,156.27,156.275,498599991.0
2007-08-16 01:23:00,156.275,156.285,156.26,156.26,641399998.0
2007-08-16 01:24:00,156.26,156.28,156.26,156.27,1240399987.0
2007-08-16 01:25:00,156.27,156.28,156.25,156.265,922700011.0
2007-08-16 01:26:00,156.265,156.27,156.26,156.26,472700001.0
2007-08-16 01:27:00,156.26,156.27,156.26,156.27,357599997.0
2007-08-16 01:28:00,156.27,156.27,156.26,156.26,485199994.0
2007-08-16 01:29:00,156.26,156.275,156.25,156.26,840900001.0
2007-08-16 01:30:00,156.265,156.28,156.265,156.28,937799996.0
2007-08-16 01:31:00,156.28,156.29,156.27,156.29,377000001.0
2007-08-16 01:32:00,156.29,156.32,156.29,156.31,1389999990.0
2007-08-16 01:33:00,156.31,156.32,156.26,156.29,1331300010.0
2007-08-16 01:34:00,156.29,156.31,156.26,156.28,924400008.0
2007-08-16 01:35:00,156.27,156.28,156.25,156.26,924400008.0
2007-08-16 01:36:00,156.26,156.28,156.25,156.27,1170300008.0
2007-08-16 01:37:00,156.27,156.27,156.26,156.26,170699998.0
2007-08-16 01:38:00,156.26,156.285,156.26,156.285,556299998.0
2007-08-16 01:39:00,156.28,156.28,156.27,156.28,271300007.0
2007-08-16 01:40:00,156.29,156.29,156.285,156.285,400900000.0
2007-08-16 01:41:00,156.295,156.31,156.285,156.31,1581099973.0
2007-08-16 01:42:00,156.32,156.32,156.26,156.27,1703999991.0
2007-08-16 01:43:00,156.27,156.27,156.24,156.26,1703999991.0
2007-08-16 01:44:00,156.26,156.26,156.21,156.245,1819872472.0
2007-08-16 01:45:00,156.24,156.24,156.21,156.22,1485099997.0
2007-08-16 01:46:00,156.22,156.23,156.215,156.23,1822799986.0
2007-08-16 01:47:00,156.22,156.24,156.2,156.23,1471500004.0
2007-08-16 01:48:00,156.24,156.25,156.19,156.19,1471500004.0
2007-08-16 01:49:00,156.2,156.2,156.15,156.15,1471500004.0
2007-08-16 01:50:00,156.14,156.16,156.11,156.15,1471500004.0
2007-08-16 01:51:00,156.14,156.19,156.135,156.185,1471500004.0
2007-08-16 01:52:00,156.18,156.22,156.16,156.16,1032699995.0
2007-08-16 01:53:00,156.17,156.17,156.12,156.12,1032699995.0
2007-08-16 01:54:00,156.13,156.15,156.125,156.14,1032699995.0
2007-08-16 01:55:00,156.145,156.15,156.13,156.14,1782099995.0
2007-08-16 01:56:00,156.14,156.15,156.13,156.15,969999990.0
2007-08-16 01:57:00,156.16,156.18,156.15,156.17,1619200004.0
2007-08-16 01:58:00,156.15,156.18,156.15,156.18,1619200004.0
2007-08-16 01:59:00,156.19,156.22,156.19,156.2,1619200004.0
2007-08-16 02:00:00,156.21,156.21,156.19,156.2,1619200004.0
2007-08-16 02:01:00,156.205,156.23,156.2,156.22,1619200004.0
2007-08-16 02:02:00,156.22,156.22,156.18,156.19,1591499993.0
2007-08-16 02:03:00,156.21,156.21,156.165,156.165,1591499993.0
2007-08-16 02:04:00,156.17,156.22,156.17,156.205,1216299991.0
2007-08-16 02:05:00,156.21,156.28,156.2,156.26,2049999997.0
2007-08-16 02:06:00,156.25,156.3,156.25,156.28,2049999997.0
2007-08-16 02:07:00,156.27,156.35,156.26,156.35,2049999997.0
2007-08-16 02:08:00,156.36,156.43,156.31,156.36,2049999997.0
2007-08-16 02:09:00,156.35,156.39,156.35,156.38,2049999997.0
2007-08-16 02:10:00,156.37,156.41,156.35,156.4,2049999997.0
2007-08-16 02:11:00,156.39,156.46,156.38,156.44,2049999997.0
2007-08-16 02:12:00,156.43,156.51,156.43,156.47,2049999997.0
2007-08-16 02:13:00,156.46,156.5,156.43,156.44,2049999997.0
2007-08-16 02:14:00,156.44,156.45,156.36,156.36,2049999997.0
2007-08-16 02:15:00,156.35,156.38,156.33,156.35,1427200007.0
2007-08-16 02:16:00,156.34,156.37,156.33,156.37,1427200007.0
2007-08-16 02:17:00,156.34,156.355,156.33,156.35,1427200007.0
2007-08-16 02:18:00,156.34,156.34,156.32,156.32,2115722706.0
2007-08-16 02:19:00,156.31,156.31,156.28,156.3,2115722706.0
2007-08-16 02:20:00,156.29,156.3,156.27,156.27,2115722706.0
2007-08-16 02:21:00,156.26,156.31,156.26,156.31,2115722706.0
2007-08-16 02:22:00,156.3,156.34,156.3,156.34,2115722706.0
2007-08-16 02:23:00,156.34,156.36,156.34,156.36,2115722706.0
2007-08-16 02:24:00,156.35,156.35,156.3,156.3,2138199988.0
2007-08-16 02:25:00,156.31,156.31,156.25,156.29,2138199988.0
2007-08-16 02:26:00,156.29,156.29,156.27,156.28,2138199988.0
2007-08-16 02:27:00,156.28,156.3,156.27,156.285,1651800007.0
2007-08-16 02:28:00,156.29,156.32,156.27,156.28,1580799992.0
2007-08-16 02:29:00,156.27,156.34,156.27,156.32,1580799992.0
2007-08-16 02:30:00,156.31,156.36,156.3,156.36,1580799992.0
2007-08-16 02:31:00,156.35,156.41,156.33,156.41,1580799992.0
2007-08-16 02:32:00,156.41,156.41,156.395,156.41,1580799992.0
2007-08-16 02:33:00,156.4,156.44,156.4,156.42,1581199986.0
2007-08-16 02:34:00,156.42,156.42,156.38,156.4,1581199986.0
2007-08-16 02:35:00,156.39,156.39,156.34,156.38,1824699993.0
2007-08-16 02:36:00,156.37,156.4,156.31,156.33,1824699993.0
2007-08-16 02:37:00,156.32,156.34,156.28,156.32,1824699993.0
2007-08-16 02:38:00,156.31,156.35,156.29,156.34,1824699993.0
2007-08-16 02:39:00,156.35,156.37,156.32,156.36,1799200002.0
2007-08-16 02:40:00,156.37,156.37,156.34,156.36,1799200002.0
2007-08-16 02:41:00,156.37,156.38,156.35,156.35,1799200002.0
2007-08-16 02:42:00,156.32,156.34,156.3,156.3,1799200002.0
2007-08-16 02:43:00,156.31,156.36,156.31,156.35,1799200002.0
2007-08-16 02:44:00,156.36,156.43,156.35,156.42,1799200002.0
2007-08-16 02:45:00,156.43,156.45,156.39,156.39,1799200002.0
2007-08-16 02:46:00,156.38,156.39,156.34,156.38,1799200002.0
2007-08-16 02:47:00,156.37,156.39,156.34,156.35,1799200002.0
2007-08-16 02:48:00,156.36,156.39,156.31,156.39,1799200002.0
2007-08-16 02:49:00,156.37,156.42,156.36,156.4,1799200002.0
2007-08-16 02:50:00,156.41,156.42,156.39,156.4,1799200002.0
2007-08-16 02:51:00,156.4,156.41,156.34,156.34,1799200002.0
2007-08-16 02:52:00,156.34,156.38,156.33,156.36,2062800000.0
2007-08-16 02:53:00,156.35,156.35,156.3,156.31,1956999999.0
2007-08-16 02:54:00,156.3,156.31,156.26,156.26,1956999999.0
2007-08-16 02:55:00,156.27,156.27,156.2,156.27,1956999999.0
2007-08-16 02:56:00,156.28,156.29,156.25,156.28,1956999999.0
2007-08-16 02:57:00,156.27,156.32,156.27,156.31,1956999999.0
2007-08-16 02:58:00,156.32,156.34,156.27,156.27,1956999999.0
2007-08-16 02:59:00,156.26,156.29,156.24,156.26,1956999999.0
2007-08-16 03:00:00,156.25,156.26,156.19,156.21,1956999999.0
2007-08-16 03:01:00,156.2,156.23,156.19,156.23,1956999999.0
2007-08-16 03:02:00,156.23,156.25,156.22,156.22,1956999999.0
2007-08-16 03:03:00,156.23,156.23,156.2,156.22,1338900011.0
2007-08-16 03:04:00,156.23,156.23,156.19,156.19,1338900011.0
2007-08-16 03:05:00,156.18,156.19,156.17,156.17,1338900011.0
2007-08-16 03:06:00,156.16,156.17,156.15,156.16,1338900011.0
2007-08-16 03:07:00,156.17,156.21,156.17,156.21,1338900011.0
2007-08-16 03:08:00,156.22,156.23,156.2,156.21,1338900011.0
2007-08-16 03:09:00,156.2,156.2,156.15,156.17,1338900011.0
2007-08-16 03:10:00,156.18,156.19,156.15,156.17,1338900011.0
2007-08-16 03:11:00,156.18,156.18,156.15,156.18,1338900011.0
2007-08-16 03:12:00,156.17,156.17,156.13,156.17,1338900011.0
2007-08-16 03:13:00,156.16,156.17,156.13,156.13,1338900011.0
2007-08-16 03:14:00,156.14,156.17,156.14,156.17,1338900011.0
2007-08-16 03:15:00,156.16,156.23,156.16,156.22,1338900011.0
2007-08-16 03:16:00,156.21,156.23,156.17,156.19,1338900011.0
2007-08-16 03:17:00,156.19,156.255,156.19,156.245,1338900011.0
2007-08-16 03:18:00,156.23,156.28,156.22,156.27,2105799990.0
2007-08-16 03:19:00,156.28,156.3,156.27,156.29,2105799990.0
2007-08-16 03:20:00,156.3,156.39,156.3,156.38,2105799990.0
2007-08-16 03:21:00,156.39,156.46,156.37,156.4,2105799990.0
2007-08-16 03:22:00,156.39,156.4,156.38,156.4,2105799990.0
2007-08-16 03:23:00,156.41,156.41,156.36,156.37,2105799990.0
2007-08-16 03:24:00,156.36,156.37,156.33,156.34,2105799990.0
2007-08-16 03:25:00,156.33,156.37,156.32,156.32,2105799990.0
2007-08-16 03:26:00,156.335,156.34,156.305,156.33,2105799990.0
2007-08-16 03:27:00,156.33,156.38,156.33,156.37,1693300012.0
2007-08-16 03:28:00,156.36,156.37,156.33,156.335,1693300012.0
2007-08-16 03:29:00,156.32,156.34,156.31,156.33,783999999.0
2007-08-16 03:30:00,156.32,156.37,156.32,156.37,783999999.0
2007-08-16 03:31:00,156.37,156.37,156.34,156.345,783999999.0
2007-08-16 03:32:00,156.35,156.36,156.33,156.35,1315700004.0
2007-08-16 03:33:00,156.35,156.36,156.34,156.35,1743419675.0
2007-08-16 03:34:00,156.35,156.35,156.29,156.31,1743419675.0
2007-08-16 03:35:00,156.28,156.31,156.27,156.31,1444499989.0
2007-08-16 03:36:00,156.32,156.38,156.32,156.36,1444499989.0
2007-08-16 03:37:00,156.36,156.4,156.355,156.395,1444499989.0
2007-08-16 03:38:00,156.39,156.405,156.375,156.375,1940400011.0
2007-08-16 03:39:00,156.375,156.39,156.36,156.38,2022200001.0
2007-08-16 03:40:00,156.37,156.38,156.35,156.35,631500002.0
2007-08-16 03:41:00,156.36,156.36,156.33,156.33,631500002.0
2007-08-16 03:42:00,156.35,156.37,156.33,156.37,631500002.0
2007-08-16 03:43:00,156.38,156.4,156.375,156.39,631500002.0
2007-08-16 03:44:00,156.39,156.39,156.35,156.36,985399984.0
2007-08-16 03:45:00,156.35,156.35,156.32,156.34,1773100012.0
2007-08-16 03:46:00,156.33,156.34,156.32,156.32,1773100012.0
2007-08-16 03:47:00,156.33,156.33,156.3,156.31,1773100012.0
2007-08-16 03:48:00,156.3,156.34,156.3,156.32,1773100012.0
2007-08-16 03:49:00,156.33,156.34,156.31,156.34,2107599997.0
2007-08-16 03:50:00,156.34,156.34,156.325,156.325,2107599997.0
2007-08-16 03:51:00,156.34,156.37,156.34,156.37,1742100015.0
2007-08-16 03:52:00,156.37,156.37,156.325,156.325,1742100015.0
2007-08-16 03:53:00,156.325,156.33,156.325,156.33,1454199974.0
2007-08-16 03:54:00,156.33,156.35,156.33,156.34,1564899990.0
2007-08-16 03:55:00,156.35,156.37,156.34,156.37,1190100002.0
2007-08-16 03:56:00,156.36,156.37,156.33,156.34,1190100002.0
2007-08-16 03:57:00,156.35,156.35,156.32,156.33,1190100002.0
2007-08-16 03:58:00,156.32,156.34,156.31,156.31,1190100002.0
2007-08-16 03:59:00,156.3,156.31,156.28,156.29,1190100002.0
2007-08-16 04:00:00,156.28,156.32,156.28,156.32,1190100002.0
2007-08-16 04:01:00,156.31,156.34,156.31,156.34,1190100002.0
2007-08-16 04:02:00,156.33,156.36,156.32,156.36,1190100002.0
2007-08-16 04:03:00,156.36,156.38,156.325,156.34,1190100002.0
2007-08-16 04:04:00,156.34,156.36,156.34,156.35,1287799999.0
2007-08-16 04:05:00,156.34,156.34,156.23,156.23,1287799999.0
2007-08-16 04:06:00,156.24,156.25,156.16,156.19,1287799999.0
2007-08-16 04:07:00,156.21,156.25,156.19,156.2,1287799999.0
2007-08-16 04:08:00,156.21,156.22,156.19,156.21,1287799999.0
2007-08-16 04:09:00,156.22,156.24,156.21,156.23,1287799999.0
2007-08-16 04:10:00,156.24,156.24,156.18,156.19,1287799999.0
2007-08-16 04:11:00,156.18,156.21,156.17,156.2,1287799999.0
2007-08-16 04:12:00,156.19,156.25,156.19,156.23,1287799999.0
2007-08-16 04:13:00,156.235,156.25,156.23,156.23,1287799999.0
2007-08-16 04:14:00,156.24,156.25,156.23,156.25,1100699986.0
2007-08-16 04:15:00,156.24,156.25,156.21,156.23,1100699986.0
2007-08-16 04:16:00,156.23,156.235,156.2,156.205,1100699986.0
2007-08-16 04:17:00,156.22,156.22,156.2,156.21,2083299988.0
2007-08-16 04:18:00,156.21,156.22,156.18,156.205,2083299988.0
2007-08-16 04:19:00,156.21,156.22,156.195,156.22,793000005.0
2007-08-16 04:20:00,156.22,156.24,156.2,156.24,2029600005.0
2007-08-16 04:21:00,156.24,156.28,156.24,156.27,1388500010.0
2007-08-16 04:22:00,156.28,156.28,156.25,156.27,1089300000.0
2007-08-16 04:23:00,156.26,156.26,156.22,156.23,1089300000.0
2007-08-16 04:24:00,156.24,156.26,156.24,156.25,1089300000.0
2007-08-16 04:25:00,156.25,156.25,156.21,156.215,2087199983.0
2007-08-16 04:26:00,156.22,156.22,156.2,156.2,1757200007.0
2007-08-16 04:27:00,156.19,156.2,156.16,156.16,1757200007.0
2007-08-16 04:28:00,156.15,156.17,156.13,156.17,1757200007.0
2007-08-16 04:29:00,156.16,156.16,156.14,156.15,1757200007.0
2007-08-16 04:30:00,156.16,156.16,156.12,156.13,1757200007.0
2007-08-16 04:31:00,156.12,156.13,156.11,156.13,1757200007.0
2007-08-16 04:32:00,156.12,156.14,156.12,156.13,1757200007.0
2007-08-16 04:33:00,156.13,156.14,156.11,156.11,1757200007.0
2007-08-16 04:34:00,156.11,156.13,156.11,156.13,1485700006.0
2007-08-16 04:35:00,156.12,156.14,156.1,156.13,1492000005.0
2007-08-16 04:36:00,156.12,156.13,156.085,156.09,1492000005.0
2007-08-16 04:37:00,156.09,156.11,156.08,156.1,1242200000.0
2007-08-16 04:38:00,156.1,156.11,156.09,156.1,994599998.0
2007-08-16 04:39:00,156.11,156.14,156.1,156.13,1428699990.0
2007-08-16 04:40:00,156.13,156.13,156.13,156.13,709199999.0
2007-08-16 04:41:00,156.13,156.145,156.12,156.14,709199999.0
2007-08-16 04:42:00,156.13,156.145,156.13,156.13,1147900006.0
2007-08-16 04:43:00,156.11,156.14,156.11,156.13,775999997.0
2007-08-16 04:44:00,156.12,156.125,156.105,156.115,775999997.0
2007-08-16 04:45:00,156.11,156.115,156.09,156.1,1944799979.0
2007-08-16 04:46:00,156.1,156.12,156.09,156.11,1924000015.0
2007-08-16 04:47:00,156.11,156.14,156.11,156.11,1743300002.0
2007-08-16 04:48:00,156.11,156.12,156.1,156.1,2067700009.0
2007-08-16 04:49:00,156.11,156.12,156.1,156.105,1133899987.0
2007-08-16 04:50:00,156.105,156.13,156.105,156.12,1988999997.0
2007-08-16 04:51:00,156.11,156.13,156.11,156.13,687999995.0
2007-08-16 04:52:00,156.12,156.12,156.1,156.11,687999995.0
2007-08-16 04:53:00,156.11,156.13,156.11,156.12,687999995.0
2007-08-16 04:54:00,156.12,156.12,156.11,156.11,583800005.0
2007-08-16 04:55:00,156.12,156.135,156.11,156.13,2133000013.0
2007-08-16 04:56:00,156.13,156.14,156.11,156.13,1806899997.0
2007-08-16 04:57:00,156.13,156.13,156.11,156.13,435099998.0
2007-08-16 04:58:00,156.11,156.13,156.1,156.11,1559800006.0
2007-08-16 04:59:00,156.11,156.12,156.1,156.11,1559800006.0
2007-08-16 05:00:00,156.1,156.12,156.09,156.1,1266300002.0
2007-08-16 05:01:00,156.1,156.12,156.08,156.08,1266300002.0
2007-08-16 05:02:00,156.08,156.1,156.04,156.06,1564499994.0
2007-08-16 05:03:00,156.06,156.08,156.05,156.05,1564499994.0
2007-08-16 05:04:00,156.05,156.08,156.04,156.065,2125000001.0
2007-08-16 05:05:00,156.07,156.08,156.06,156.06,1437999999.0
2007-08-16 05:06:00,156.05,156.06,156.02,156.04,1837500002.0
2007-08-16 05:07:00,156.04,156.04,156.01,156.01,1837500002.0
2007-08-16 05:08:00,156.02,156.02,156.0,156.0,2086442762.0
2007-08-16 05:09:00,155.99,156.0,155.92,155.92,2086442762.0
2007-08-16 05:10:00,155.91,155.92,155.89,155.92,2086442762.0
2007-08-16 05:11:00,155.9,155.91,155.82,155.83,2086442762.0
2007-08-16 05:12:00,155.82,155.82,155.72,155.75,2086442762.0
2007-08-16 05:13:00,155.76,155.82,155.76,155.82,2086442762.0
2007-08-16 05:14:00,155.81,155.82,155.77,155.77,2086442762.0
2007-08-16 05:15:00,155.76,155.81,155.72,155.74,2086442762.0
2007-08-16 05:16:00,155.73,155.76,155.685,155.7,2086442762.0
2007-08-16 05:17:00,155.68,155.7,155.65,155.66,1954600004.0
2007-08-16 05:18:00,155.66,155.7,155.66,155.67,1954600004.0
2007-08-16 05:19:00,155.67,155.67,155.62,155.62,1991400006.0
2007-08-16 05:20:00,155.63,155.64,155.57,155.57,1991400006.0
2007-08-16 05:21:00,155.59,155.59,155.45,155.45,1991400006.0
2007-08-16 05:22:00,155.45,155.5,155.38,155.38,1991400006.0
2007-08-16 05:23:00,155.38,155.41,155.33,155.34,2088199999.0
2007-08-16 05:24:00,155.35,155.49,155.35,155.48,2088199999.0
2007-08-16 05:25:00,155.49,155.5,155.39,155.41,2088199999.0
2007-08-16 05:26:00,155.43,155.48,155.41,155.45,1525764179.0
2007-08-16 05:27:00,155.43,155.52,155.36,155.51,1525764179.0
2007-08-16 05:28:00,155.52,155.55,155.48,155.53,1525764179.0
2007-08-16 05:29:00,155.52,155.59,155.5,155.59,1525764179.0
2007-08-16 05:30:00,155.58,155.58,155.51,155.55,1525764179.0
2007-08-16 05:31:00,155.56,155.63,155.55,155.62,1525764179.0
2007-08-16 05:32:00,155.63,155.67,155.59,155.59,1525764179.0
2007-08-16 05:33:00,155.58,155.59,155.5,155.54,1525764179.0
2007-08-16 05:34:00,155.55,155.55,155.5,155.51,1525764179.0
2007-08-16 05:35:00,155.5,155.51,155.44,155.5,1525764179.0
2007-08-16 05:36:00,155.51,155.54,155.5,155.53,1525764179.0
2007-08-16 05:37:00,155.54,155.54,155.37,155.42,1525764179.0
2007-08-16 05:38:00,155.44,155.45,155.31,155.31,1525764179.0
2007-08-16 05:39:00,155.3,155.31,155.14,155.15,1525764179.0
2007-08-16 05:40:00,155.15,155.2,155.08,155.17,1974100006.0
2007-08-16 05:41:00,155.15,155.19,155.06,155.18,1974100006.0
2007-08-16 05:42:00,155.17,155.22,155.1,155.1,1974100006.0
2007-08-16 05:43:00,155.07,155.08,155.0,155.05,1974100006.0
2007-08-16 05:44:00,155.03,155.18,155.01,155.16,1974100006.0
2007-08-16 05:45:00,155.17,155.23,155.07,155.07,1974100006.0
2007-08-16 05:46:00,155.08,155.1,155.05,155.07,1974100006.0
2007-08-16 05:47:00,155.08,155.2,155.07,155.2,1974100006.0
2007-08-16 05:48:00,155.18,155.25,155.18,155.24,1974100006.0
2007-08-16 05:49:00,155.23,155.35,155.23,155.35,1974100006.0
2007-08-16 05:50:00,155.33,155.47,155.33,155.43,1974100006.0
2007-08-16 05:51:00,155.44,155.6,155.43,155.59,1974100006.0
2007-08-16 05:52:00,155.58,155.64,155.56,155.56,1974100006.0
2007-08-16 05:53:00,155.54,155.54,155.46,155.51,1974100006.0
2007-08-16 05:54:00,155.5,155.5,155.3,155.37,1974100006.0
2007-08-16 05:55:00,155.35,155.36,155.23,155.24,1974100006.0
2007-08-16 05:56:00,155.22,155.25,155.14,155.2,1974100006.0
2007-08-16 05:57:00,155.19,155.19,155.11,155.11,1974100006.0
2007-08-16 05:58:00,155.12,155.32,155.11,155.31,1974100006.0
2007-08-16 05:59:00,155.3,155.35,155.29,155.35,1974100006.0
2007-08-16 06:00:00,155.36,155.44,155.35,155.42,1974100006.0
2007-08-16 06:01:00,155.44,155.56,155.43,155.54,1974100006.0
2007-08-16 06:02:00,155.52,155.53,155.32,155.34,1974100006.0
2007-08-16 06:03:00,155.33,155.33,155.25,155.32,1974100006.0
2007-08-16 06:04:00,155.33,155.38,155.3,155.34,1974100006.0
2007-08-16 06:05:00,155.35,155.46,155.34,155.44,1974100006.0
2007-08-16 06:06:00,155.43,155.57,155.43,155.49,1974100006.0
2007-08-16 06:07:00,155.48,155.49,155.38,155.45,1974100006.0
2007-08-16 06:08:00,155.44,155.46,155.4,155.44,1974100006.0
2007-08-16 06:09:00,155.44,155.47,155.44,155.47,1974100006.0
2007-08-16 06:10:00,155.47,155.51,155.45,155.45,1533600012.0
2007-08-16 06:11:00,155.44,155.45,155.41,155.42,1533600012.0
2007-08-16 06:12:00,155.42,155.43,155.38,155.42,2017200004.0
2007-08-16 06:13:00,155.43,155.47,155.43,155.45,2017200004.0
2007-08-16 06:14:00,155.445,155.53,155.445,155.52,2017200004.0
2007-08-16 06:15:00,155.52,155.56,155.52,155.56,1606700010.0
2007-08-16 06:16:00,155.57,155.57,155.48,155.48,1606700010.0
2007-08-16 06:17:00,155.47,155.49,155.47,155.48,1606700010.0
2007-08-16 06:18:00,155.5,155.52,155.49,155.52,1085899998.0
2007-08-16 06:19:00,155.52,155.55,155.51,155.53,1085899998.0
2007-08-16 06:20:00,155.53,155.53,155.49,155.49,1812900012.0
2007-08-16 06:21:00,155.49,155.51,155.47,155.51,1871455134.0
2007-08-16 06:22:00,155.52,155.58,155.52,155.53,1871455134.0
2007-08-16 06:23:00,155.5,155.52,155.48,155.48,1871455134.0
2007-08-16 06:24:00,155.5,155.55,155.47,155.55,1871455134.0
2007-08-16 06:25:00,155.54,155.55,155.5,155.5,1723400007.0
2007-08-16 06:26:00,155.5,155.53,155.49,155.5,1723400007.0
2007-08-16 06:27:00,155.51,155.56,155.5,155.55,2046800006.0
2007-08-16 06:28:00,155.56,155.58,155.54,155.57,2046800006.0
2007-08-16 06:29:00,155.57,155.58,155.55,155.58,2017699995.0
2007-08-16 06:30:00,155.57,155.6,155.57,155.6,1151300007.0
2007-08-16 06:31:00,155.6,155.64,155.59,155.63,1979499997.0
2007-08-16 06:32:00,155.63,155.66,155.62,155.66,1979499997.0
2007-08-16 06:33:00,155.66,155.74,155.66,155.69,1942799993.0
2007-08-16 06:34:00,155.71,155.73,155.67,155.69,1942799993.0
2007-08-16 06:35:00,155.68,155.685,155.66,155.68,1942799993.0
2007-08-16 06:36:00,155.67,155.75,155.67,155.74,1998500005.0
2007-08-16 06:37:00,155.72,155.78,155.71,155.78,1998500005.0
2007-08-16 06:38:00,155.8,156.0,155.8,156.0,1308381815.0
2007-08-16 06:39:00,156.03,156.18,156.03,156.17,1308381815.0
2007-08-16 06:40:00,156.18,156.22,156.11,156.11,1308381815.0
2007-08-16 06:41:00,156.08,156.09,156.03,156.05,1308381815.0
2007-08-16 06:42:00,156.06,156.1,156.04,156.07,1308381815.0
2007-08-16 06:43:00,156.05,156.05,156.01,156.01,1308381815.0
2007-08-16 06:44:00,156.01,156.02,155.97,155.99,1308381815.0
2007-08-16 06:45:00,156.0,156.03,155.95,155.95,1959700009.0
2007-08-16 06:46:00,155.97,156.01,155.96,155.97,1959700009.0
2007-08-16 06:47:00,155.96,155.96,155.85,155.85,1959700009.0
2007-08-16 06:48:00,155.84,155.84,155.77,155.77,1959700009.0
2007-08-16 06:49:00,155.78,155.87,155.76,155.85,1959700009.0
2007-08-16 06:50:00,155.84,155.85,155.8,155.8,1959700009.0
2007-08-16 06:51:00,155.81,155.83,155.79,155.81,1959700009.0
2007-08-16 06:52:00,155.79,155.82,155.75,155.77,1270600027.0
2007-08-16 06:53:00,155.76,155.76,155.72,155.74,1270600027.0
2007-08-16 06:54:00,155.75,155.79,155.75,155.78,1270600027.0
2007-08-16 06:55:00,155.79,155.85,155.77,155.78,1270600027.0
2007-08-16 06:56:00,155.78,155.88,155.78,155.85,1270600027.0
2007-08-16 06:57:00,155.86,155.86,155.79,155.79,752600002.0
2007-08-16 06:58:00,155.78,155.8,155.69,155.69,752600002.0
2007-08-16 06:59:00,155.68,155.75,155.68,155.7,752600002.0
2007-08-16 07:00:00,155.69,155.7,155.6,155.69,752600002.0
2007-08-16 07:01:00,155.7,155.7,155.63,155.67,752600002.0
2007-08-16 07:02:00,155.67,155.72,155.655,155.72,752600002.0
2007-08-16 07:03:00,155.73,155.8,155.71,155.78,1254900006.0
2007-08-16 07:04:00,155.78,155.81,155.78,155.8,1254900006.0
2007-08-16 07:05:00,155.8,155.82,155.79,155.8,1303300004.0
2007-08-16 07:06:00,155.8,155.81,155.74,155.75,1424000000.0
2007-08-16 07:07:00,155.75,155.8,155.75,155.79,2146399989.0
2007-08-16 07:08:00,155.79,155.8,155.78,155.8,1000900001.0
2007-08-16 07:09:00,155.8,155.83,155.79,155.83,1179599996.0
2007-08-16 07:10:00,155.83,155.83,155.81,155.825,1756300007.0
2007-08-16 07:11:00,155.83,155.83,155.76,155.79,2065399988.0
2007-08-16 07:12:00,155.8,155.8,155.72,155.74,1212100006.0
2007-08-16 07:13:00,155.73,155.73,155.7,155.72,1212100006.0
2007-08-16 07:14:00,155.72,155.75,155.72,155.735,601000000.0
2007-08-16 07:15:00,155.74,155.75,155.72,155.72,661500002.0
2007-08-16 07:16:00,155.72,155.72,155.72,155.72,189899999.0
2007-08-16 07:17:00,155.72,155.73,155.7,155.73,726799996.0
2007-08-16 07:18:00,155.73,155.73,155.7,155.72,806699997.0
2007-08-16 07:19:00,155.715,155.72,155.71,155.72,796799997.0
2007-08-16 07:20:00,155.72,155.77,155.715,155.765,1015545028.0
2007-08-16 07:21:00,155.76,155.78,155.69,155.7,1528299986.0
2007-08-16 07:22:00,155.69,155.74,155.67,155.72,1528299986.0
2007-08-16 07:23:00,155.72,155.755,155.715,155.75,1009599993.0
2007-08-16 07:24:00,155.75,155.75,155.73,155.74,651599995.0
2007-08-16 07:25:00,155.75,155.785,155.74,155.745,1837699997.0
2007-08-16 07:26:00,155.745,155.76,155.72,155.72,1884799991.0
2007-08-16 07:27:00,155.72,155.72,155.7,155.7,798699999.0
2007-08-16 07:28:00,155.71,155.72,155.66,155.72,1878599981.0
2007-08-16 07:29:00,155.7,155.72,155.665,155.7,1878599981.0
2007-08-16 07:30:00,155.68,155.7,155.64,155.65,2031299993.0
2007-08-16 07:31:00,155.65,155.69,155.65,155.67,2031299993.0
2007-08-16 07:32:00,155.67,155.68,155.62,155.66,1952399995.0
2007-08-16 07:33:00,155.65,155.71,155.65,155.69,1952399995.0
2007-08-16 07:34:00,155.7,155.75,155.69,155.725,1899600009.0
2007-08-16 07:35:00,155.74,155.77,155.73,155.75,2083000005.0
2007-08-16 07:36:00,155.75,155.76,155.725,155.73,2083000005.0
2007-08-16 07:37:00,155.74,155.76,155.72,155.75,1492300002.0
2007-08-16 07:38:00,155.76,155.78,155.675,155.675,1492300002.0
2007-08-16 07:39:00,155.68,155.73,155.63,155.73,1808500016.0
2007-08-16 07:40:00,155.74,155.84,155.74,155.79,1808500016.0
2007-08-16 07:41:00,155.78,155.78,155.73,155.74,1808500016.0
2007-08-16 07:42:00,155.74,155.75,155.71,155.75,752599990.0
2007-08-16 07:43:00,155.74,155.75,155.7,155.73,752599990.0
2007-08-16 07:44:00,155.73,155.73,155.72,155.73,752599990.0
2007-08-16 07:45:00,155.73,155.77,155.72,155.76,1591399998.0
2007-08-16 07:46:00,155.75,155.76,155.71,155.76,2139899996.0
2007-08-16 07:47:00,155.77,155.8,155.72,155.78,2139899996.0
2007-08-16 07:48:00,155.77,155.78,155.74,155.76,2139899996.0
2007-08-16 07:49:00,155.77,155.78,155.73,155.75,2139899996.0
2007-08-16 07:50:00,155.76,155.76,155.69,155.695,2139899996.0
2007-08-16 07:51:00,155.7,155.76,155.7,155.76,2034700002.0
2007-08-16 07:52:00,155.77,155.78,155.72,155.72,451299995.0
2007-08-16 07:53:00,155.7,155.7,155.67,155.67,451299995.0
2007-08-16 07:54:00,155.67,155.76,155.66,155.75,1930499993.0
2007-08-16 07:55:00,155.75,155.8,155.75,155.8,2095399998.0
2007-08-16 07:56:00,155.8,155.82,155.77,155.82,1932000006.0
2007-08-16 07:57:00,155.81,155.93,155.81,155.92,1415799989.0
2007-08-16 07:58:00,155.91,155.92,155.86,155.86,1415799989.0
2007-08-16 07:59:00,155.87,155.91,155.85,155.88,1415799989.0
2007-08-16 08:00:00,155.89,155.93,155.87,155.92,1415799989.0
2007-08-16 08:01:00,155.91,155.91,155.87,155.89,1415799989.0
2007-08-16 08:02:00,155.9,155.92,155.88,155.9,1415799989.0
2007-08-16 08:03:00,155.89,155.91,155.86,155.87,1415799989.0
2007-08-16 08:04:00,155.86,155.86,155.79,155.79,1415799989.0
2007-08-16 08:05:00,155.8,155.87,155.8,155.86,1415799989.0
2007-08-16 08:06:00,155.85,155.89,155.85,155.87,1415799989.0
2007-08-16 08:07:00,155.86,155.89,155.81,155.88,1415799989.0
2007-08-16 08:08:00,155.89,155.93,155.88,155.9,1415799989.0
2007-08-16 08:09:00,155.88,155.9,155.87,155.9,1415799989.0
2007-08-16 08:10:00,155.9,155.91,155.87,155.88,1415799989.0
2007-08-16 08:11:00,155.89,155.9,155.87,155.89,1658299999.0
2007-08-16 08:12:00,155.89,155.91,155.88,155.9,1924800003.0
2007-08-16 08:13:00,155.89,155.89,155.84,155.85,1736399992.0
2007-08-16 08:14:00,155.84,155.895,155.83,155.89,1736399992.0
2007-08-16 08:15:00,155.9,155.94,155.9,155.93,2070699995.0
2007-08-16 08:16:00,155.92,155.92,155.88,155.88,2070699995.0
2007-08-16 08:17:00,155.87,155.89,155.85,155.85,2070699995.0
2007-08-16 08:18:00,155.84,155.84,155.82,155.82,2070699995.0
2007-08-16 08:19:00,155.81,155.84,155.79,155.82,2070699995.0
2007-08-16 08:20:00,155.84,155.84,155.77,155.77,2070699995.0
2007-08-16 08:21:00,155.76,155.78,155.7,155.72,1691400019.0
2007-08-16 08:22:00,155.71,155.73,155.68,155.69,1691400019.0
2007-08-16 08:23:00,155.68,155.68,155.64,155.65,1691400019.0
2007-08-16 08:24:00,155.66,155.66,155.6,155.61,1691400019.0
2007-08-16 08:25:00,155.6,155.71,155.6,155.71,1691400019.0
2007-08-16 08:26:00,155.72,155.73,155.68,155.7,1691400019.0
2007-08-16 08:27:00,155.7,155.73,155.68,155.685,1691400019.0
2007-08-16 08:28:00,155.7,155.7,155.65,155.66,1259200011.0
2007-08-16 08:29:00,155.66,155.67,155.65,155.66,1259200011.0
2007-08-16 08:30:00,155.66,155.67,155.62,155.63,1200600011.0
2007-08-16 08:31:00,155.62,155.64,155.56,155.57,1200600011.0
2007-08-16 08:32:00,155.56,155.58,155.54,155.56,1200600011.0
2007-08-16 08:33:00,155.57,155.59,155.49,155.51,1200600011.0
2007-08-16 08:34:00,155.52,155.57,155.51,155.54,1200600011.0
2007-08-16 08:35:00,155.54,155.56,155.53,155.53,1200600011.0
2007-08-16 08:36:00,155.53,155.53,155.48,155.53,1902400012.0
2007-08-16 08:37:00,155.52,155.52,155.49,155.51,1902400012.0
2007-08-16 08:38:00,155.5,155.55,155.48,155.55,1962699992.0
2007-08-16 08:39:00,155.56,155.6,155.56,155.59,1962699992.0
2007-08-16 08:40:00,155.61,155.65,155.6,155.62,1962699992.0
2007-08-16 08:41:00,155.63,155.64,155.57,155.58,1962699992.0
2007-08-16 08:42:00,155.57,155.66,155.57,155.66,1962699992.0
2007-08-16 08:43:00,155.67,155.69,155.61,155.62,1962699992.0
2007-08-16 08:44:00,155.61,155.61,155.56,155.56,1962699992.0
2007-08-16 08:45:00,155.57,155.58,155.52,155.53,1962699992.0
2007-08-16 08:46:00,155.54,155.62,155.52,155.6,1962699992.0
2007-08-16 08:47:00,155.6,155.61,155.58,155.6,1962699992.0
2007-08-16 08:48:00,155.6,155.61,155.55,155.57,1885600005.0
2007-08-16 08:49:00,155.56,155.61,155.555,155.58,1885600005.0
2007-08-16 08:50:00,155.59,155.6,155.47,155.51,1737399999.0
2007-08-16 08:51:00,155.5,155.54,155.47,155.5,1737399999.0
2007-08-16 08:52:00,155.51,155.61,155.5,155.58,1737399999.0
2007-08-16 08:53:00,155.57,155.64,155.57,155.6,1737399999.0
2007-08-16 08:54:00,155.61,155.61,155.55,155.55,1737399999.0
2007-08-16 08:55:00,155.56,155.56,155.51,155.54,1737399999.0
2007-08-16 08:56:00,155.55,155.56,155.47,155.48,1737399999.0
2007-08-16 08:57:00,155.49,155.5,155.46,155.46,1737399999.0
2007-08-16 08:58:00,155.45,155.51,155.45,155.5,1737399999.0
2007-08-16 08:59:00,155.51,155.56,155.5,155.53,1737399999.0
2007-08-16 09:00:00,155.52,155.58,155.52,155.55,1737399999.0
2007-08-16 09:01:00,155.54,155.55,155.51,155.54,1737399999.0
2007-08-16 09:02:00,155.56,155.565,155.52,155.56,1737399999.0
2007-08-16 09:03:00,155.56,155.56,155.48,155.48,1947699989.0
2007-08-16 09:04:00,155.49,155.51,155.47,155.48,1947699989.0
2007-08-16 09:05:00,155.47,155.56,155.47,155.56,1947699989.0
2007-08-16 09:06:00,155.55,155.63,155.55,155.62,1947699989.0
2007-08-16 09:07:00,155.63,155.7,155.63,155.65,1947699989.0
2007-08-16 09:08:00,155.63,155.65,155.59,155.59,1947699989.0
2007-08-16 09:09:00,155.6,155.63,155.59,155.6,1947699989.0
2007-08-16 09:10:00,155.61,155.65,155.6,155.64,1947699989.0
2007-08-16 09:11:00,155.65,155.69,155.63,155.64,1947699989.0
2007-08-16 09:12:00,155.65,155.72,155.65,155.67,1947699989.0
2007-08-16 09:13:00,155.68,155.72,155.65,155.67,1947699989.0
2007-08-16 09:14:00,155.69,155.71,155.67,155.68,1947699989.0
2007-08-16 09:15:00,155.69,155.71,155.66,155.68,1947699989.0
2007-08-16 09:16:00,155.69,155.72,155.68,155.72,1947699989.0
2007-08-16 09:17:00,155.73,155.81,155.72,155.8,1947699989.0
2007-08-16 09:18:00,155.79,155.83,155.77,155.8,1947699989.0
2007-08-16 09:19:00,155.79,155.79,155.72,155.76,1947699989.0
2007-08-16 09:20:00,155.77,155.8,155.77,155.77,1947699989.0
2007-08-16 09:21:00,155.78,155.8,155.76,155.78,1947699989.0
2007-08-16 09:22:00,155.77,155.81,155.77,155.81,1947699989.0
2007-08-16 09:23:00,155.8,155.8,155.78,155.79,1947699989.0
2007-08-16 09:24:00,155.8,155.82,155.74,155.74,1947699989.0
2007-08-16 09:25:00,155.73,155.78,155.72,155.78,1947699989.0
2007-08-16 09:26:00,155.79,155.84,155.79,155.83,1947699989.0
2007-08-16 09:27:00,155.84,155.86,155.8,155.85,1947699989.0
2007-08-16 09:28:00,155.87,155.87,155.82,155.84,1947699989.0
2007-08-16 09:29:00,155.85,155.93,155.84,155.93,1947699989.0
2007-08-16 09:30:00,155.94,156.02,155.92,155.95,1947699989.0
2007-08-16 09:31:00,155.96,155.97,155.9,155.93,1947699989.0
2007-08-16 09:32:00,155.94,155.94,155.91,155.91,1947699989.0
2007-08-16 09:33:00,155.92,155.94,155.91,155.94,1947699989.0
2007-08-16 09:34:00,155.95,155.98,155.93,155.93,1947699989.0
2007-08-16 09:35:00,155.94,155.94,155.93,155.94,1947699989.0
2007-08-16 09:36:00,155.93,155.95,155.93,155.95,1947699989.0
2007-08-16 09:37:00,155.93,155.94,155.9,155.94,1947699989.0
2007-08-16 09:38:00,155.93,155.97,155.92,155.95,1947699989.0
2007-08-16 09:39:00,155.96,155.98,155.9,155.91,1947699989.0
2007-08-16 09:40:00,155.92,155.93,155.85,155.86,1947699989.0
2007-08-16 09:41:00,155.87,155.9,155.85,155.87,1947699989.0
2007-08-16 09:42:00,155.86,155.94,155.86,155.93,1947699989.0
2007-08-16 09:43:00,155.94,155.98,155.91,155.98,1947699989.0
2007-08-16 09:44:00,155.99,156.01,155.96,155.99,1947699989.0
2007-08-16 09:45:00,155.98,156.08,155.98,156.08,1947699989.0
2007-08-16 09:46:00,156.09,156.15,156.08,156.11,1947699989.0
2007-08-16 09:47:00,156.12,156.15,156.1,156.12,1947699989.0
2007-08-16 09:48:00,156.13,156.15,156.1,156.1,1947699989.0
2007-08-16 09:49:00,156.11,156.13,156.1,156.13,1947699989.0
2007-08-16 09:50:00,156.14,156.19,156.14,156.19,1947699989.0
2007-08-16 09:51:00,156.2,156.28,156.19,156.28,1947699989.0
2007-08-16 09:52:00,156.25,156.25,156.22,156.23,1947699989.0
2007-08-16 09:53:00,156.22,156.24,156.09,156.11,1947699989.0
2007-08-16 09:54:00,156.1,156.12,156.05,156.05,1947699989.0
2007-08-16 09:55:00,156.04,156.04,155.91,155.92,1947699989.0
2007-08-16 09:56:00,155.94,155.99,155.93,155.98,1947699989.0
2007-08-16 09:57:00,155.97,156.02,155.96,156.0,1947699989.0
2007-08-16 09:58:00,155.99,155.99,155.96,155.97,1947699989.0
2007-08-16 09:59:00,155.98,155.98,155.96,155.97,1947699989.0
2007-08-16 10:00:00,155.96,155.97,155.94,155.95,1947699989.0
2007-08-16 10:01:00,155.94,155.98,155.94,155.97,1947699989.0
2007-08-16 10:02:00,155.96,155.96,155.91,155.95,1947699989.0
2007-08-16 10:03:00,155.94,155.96,155.93,155.94,1947699989.0
2007-08-16 10:04:00,155.95,155.95,155.89,155.89,1947699989.0
2007-08-16 10:05:00,155.9,155.9,155.79,155.79,1947699989.0
2007-08-16 10:06:00,155.78,155.85,155.77,155.84,1947699989.0
2007-08-16 10:07:00,155.83,155.84,155.81,155.84,1947699989.0
2007-08-16 10:08:00,155.83,155.83,155.81,155.82,1947699989.0
2007-08-16 10:09:00,155.81,155.88,155.81,155.84,1947699989.0
2007-08-16 10:10:00,155.83,155.9,155.82,155.9,1947699989.0
2007-08-16 10:11:00,155.91,155.93,155.83,155.84,1947699989.0
2007-08-16 10:12:00,155.85,155.86,155.8,155.83,1947699989.0
2007-08-16 10:13:00,155.76,155.78,155.72,155.74,1947699989.0
2007-08-16 10:14:00,155.75,155.8,155.73,155.8,1947699989.0
2007-08-16 10:15:00,155.81,155.81,155.66,155.67,1947699989.0
2007-08-16 10:16:00,155.66,155.7,155.66,155.7,1947699989.0
2007-08-16 10:17:00,155.69,155.7,155.67,155.7,1947699989.0
2007-08-16 10:18:00,155.71,155.73,155.69,155.71,1947699989.0
2007-08-16 10:19:00,155.69,155.71,155.66,155.67,1947699989.0
2007-08-16 10:20:00,155.68,155.68,155.62,155.63,1947699989.0
2007-08-16 10:21:00,155.61,155.63,155.58,155.63,1947699989.0
2007-08-16 10:22:00,155.62,155.63,155.61,155.61,1947699989.0
2007-08-16 10:23:00,155.6,155.6,155.48,155.5,1947699989.0
2007-08-16 10:24:00,155.49,155.51,155.44,155.47,1947699989.0
2007-08-16 10:25:00,155.46,155.47,155.36,155.36,1947699989.0
2007-08-16 10:26:00,155.35,155.42,155.33,155.41,1947699989.0
2007-08-16 10:27:00,155.42,155.46,155.4,155.45,1947699989.0
2007-08-16 10:28:00,155.435,155.5,155.41,155.495,1947699989.0
2007-08-16 10:29:00,155.5,155.59,155.5,155.58,1960849997.0
2007-08-16 10:30:00,155.59,155.64,155.56,155.61,1960849997.0
2007-08-16 10:31:00,155.6,155.62,155.52,155.54,1960849997.0
2007-08-16 10:32:00,155.53,155.61,155.53,155.61,1960849997.0
2007-08-16 10:33:00,155.62,155.71,155.61,155.7,1960849997.0
2007-08-16 10:34:00,155.69,155.7,155.6,155.62,1960849997.0
2007-08-16 10:35:00,155.63,155.63,155.56,155.61,1960849997.0
2007-08-16 10:36:00,155.62,155.64,155.56,155.61,1960849997.0
2007-08-16 10:37:00,155.62,155.66,155.58,155.65,1960849997.0
2007-08-16 10:38:00,155.66,155.72,155.64,155.71,1960849997.0
2007-08-16 10:39:00,155.7,155.73,155.66,155.66,1960849997.0
2007-08-16 10:40:00,155.67,155.67,155.64,155.65,1960849997.0
2007-08-16 10:41:00,155.66,155.68,155.65,155.67,1960849997.0
2007-08-16 10:42:00,155.65,155.66,155.61,155.66,1960849997.0
2007-08-16 10:43:00,155.66,155.78,155.65,155.74,2020500009.0
2007-08-16 10:44:00,155.75,155.75,155.7,155.71,2020500009.0
2007-08-16 10:45:00,155.72,155.74,155.69,155.7,2020500009.0
2007-08-16 10:46:00,155.71,155.76,155.71,155.74,2147399990.0
2007-08-16 10:47:00,155.73,155.75,155.69,155.74,2147399990.0
2007-08-16 10:48:00,155.73,155.73,155.64,155.69,2147399990.0
2007-08-16 10:49:00,155.69,155.73,155.68,155.695,2147399990.0
2007-08-16 10:50:00,155.71,155.72,155.63,155.65,893900002.0
2007-08-16 10:51:00,155.64,155.68,155.63,155.64,893900002.0
2007-08-16 10:52:00,155.63,155.64,155.61,155.62,893900002.0
2007-08-16 10:53:00,155.64,155.68,155.63,155.65,893900002.0
2007-08-16 10:54:00,155.64,155.66,155.63,155.65,893900002.0
2007-08-16 10:55:00,155.66,155.66,155.61,155.62,893900002.0
2007-08-16 10:56:00,155.6,155.63,155.59,155.63,893900002.0
2007-08-16 10:57:00,155.62,155.67,155.62,155.64,893900002.0
2007-08-16 10:58:00,155.63,155.63,155.58,155.58,893900002.0
2007-08-16 10:59:00,155.6,155.62,155.585,155.62,893900002.0
2007-08-16 11:00:00,155.615,155.63,155.59,155.59,1924200013.0
2007-08-16 11:01:00,155.59,155.63,155.56,155.56,915499995.0
2007-08-16 11:02:00,155.55,155.59,155.55,155.57,915499995.0
2007-08-16 11:03:00,155.58,155.61,155.55,155.58,915499995.0
2007-08-16 11:04:00,155.57,155.57,155.49,155.51,915499995.0
2007-08-16 11:05:00,155.5,155.53,155.5,155.52,915499995.0
2007-08-16 11:06:00,155.53,155.55,155.51,155.54,915499995.0
2007-08-16 11:07:00,155.56,155.56,155.52,155.55,915499995.0
2007-08-16 11:08:00,155.54,155.54,155.51,155.52,915499995.0
2007-08-16 11:09:00,155.53,155.53,155.51,155.52,915499995.0
2007-08-16 11:10:00,155.52,155.53,155.4,155.43,1925400002.0
2007-08-16 11:11:00,155.42,155.47,155.42,155.47,1780200012.0
2007-08-16 11:12:00,155.46,155.49,155.43,155.47,1780200012.0
2007-08-16 11:13:00,155.47,155.48,155.44,155.48,1780200012.0
2007-08-16 11:14:00,155.49,155.5,155.48,155.5,2106099992.0
2007-08-16 11:15:00,155.51,155.51,155.45,155.46,2106099992.0
2007-08-16 11:16:00,155.46,155.465,155.42,155.44,2106099992.0
2007-08-16 11:17:00,155.43,155.46,155.38,155.46,1547099994.0
2007-08-16 11:18:00,155.45,155.51,155.45,155.49,1547099994.0
2007-08-16 11:19:00,155.49,155.5,155.445,155.485,1547099994.0
2007-08-16 11:20:00,155.5,155.5,155.49,155.5,1730100008.0
2007-08-16 11:21:00,155.51,155.54,155.49,155.54,1730100008.0
2007-08-16 11:22:00,155.55,155.55,155.51,155.53,1730100008.0
2007-08-16 11:23:00,155.52,155.56,155.515,155.56,1730100008.0
2007-08-16 11:24:00,155.56,155.6,155.52,155.59,1722599997.0
2007-08-16 11:25:00,155.57,155.6,155.57,155.58,1752099992.0
2007-08-16 11:26:00,155.57,155.58,155.51,155.55,1752099992.0
2007-08-16 11:27:00,155.55,155.55,155.48,155.5,1752099992.0
2007-08-16 11:28:00,155.49,155.49,155.4,155.4,2085999988.0
2007-08-16 11:29:00,155.41,155.42,155.4,155.41,2085999988.0
2007-08-16 11:30:00,155.42,155.42,155.26,155.27,2085999988.0
2007-08-16 11:31:00,155.28,155.31,155.28,155.3,2085999988.0
2007-08-16 11:32:00,155.3,155.32,155.28,155.315,1528599998.0
2007-08-16 11:33:00,155.31,155.37,155.31,155.35,2135799997.0
2007-08-16 11:34:00,155.34,155.37,155.34,155.35,2135799997.0
2007-08-16 11:35:00,155.36,155.44,155.35,155.4,2135799997.0
2007-08-16 11:36:00,155.39,155.39,155.35,155.37,2135799997.0
2007-08-16 11:37:00,155.38,155.39,155.37,155.39,2135799997.0
2007-08-16 11:38:00,155.38,155.43,155.38,155.43,2135799997.0
2007-08-16 11:39:00,155.44,155.51,155.44,155.5,2135799997.0
2007-08-16 11:40:00,155.51,155.51,155.46,155.47,2135799997.0
2007-08-16 11:41:00,155.48,155.48,155.39,155.43,2135799997.0
2007-08-16 11:42:00,155.41,155.42,155.35,155.37,2135799997.0
2007-08-16 11:43:00,155.36,155.38,155.3,155.3,2135799997.0
2007-08-16 11:44:00,155.29,155.29,155.19,155.23,2135799997.0
2007-08-16 11:45:00,155.24,155.25,155.21,155.23,2135799997.0
2007-08-16 11:46:00,155.22,155.23,155.15,155.2,2135799997.0
2007-08-16 11:47:00,155.19,155.19,155.15,155.16,2135799997.0
2007-08-16 11:48:00,155.15,155.16,155.14,155.15,2135799997.0
2007-08-16 11:49:00,155.14,155.15,155.09,155.1,2135799997.0
2007-08-16 11:50:00,155.11,155.17,155.08,155.13,2135799997.0
2007-08-16 11:51:00,155.14,155.16,155.12,155.12,2135799997.0
2007-08-16 11:52:00,155.13,155.15,155.12,155.14,2135799997.0
2007-08-16 11:53:00,155.16,155.26,155.16,155.24,2135799997.0
2007-08-16 11:54:00,155.25,155.4,155.25,155.3,2135799997.0
2007-08-16 11:55:00,155.29,155.34,155.29,155.31,2135799997.0
2007-08-16 11:56:00,155.3,155.31,155.23,155.23,2135799997.0
2007-08-16 11:57:00,155.24,155.25,155.16,155.16,2135799997.0
2007-08-16 11:58:00,155.15,155.23,155.15,155.2,2135799997.0
2007-08-16 11:59:00,155.19,155.2,155.12,155.16,2135799997.0
2007-08-16 12:00:00,155.16,155.22,155.16,155.22,2135799997.0
2007-08-16 12:01:00,155.17,155.22,155.15,155.18,2067120005.0
2007-08-16 12:02:00,155.19,155.23,155.16,155.17,2067120005.0
2007-08-16 12:03:00,155.16,155.18,155.15,155.16,2067120005.0
2007-08-16 12:04:00,155.18,155.23,155.17,155.18,2067120005.0
2007-08-16 12:05:00,155.17,155.18,155.13,155.13,2067120005.0
2007-08-16 12:06:00,155.12,155.12,155.04,155.06,2067120005.0
2007-08-16 12:07:00,155.07,155.09,154.96,155.06,2067120005.0
2007-08-16 12:08:00,155.04,155.06,154.97,154.97,2067120005.0
2007-08-16 12:09:00,154.96,154.97,154.93,154.93,2067120005.0
2007-08-16 12:10:00,154.94,154.94,154.71,154.72,2067120005.0
2007-08-16 12:11:00,154.69,154.69,154.53,154.55,2067120005.0
2007-08-16 12:12:00,154.56,154.6,154.52,154.52,2067120005.0
2007-08-16 12:13:00,154.54,154.54,154.42,154.42,2067120005.0
2007-08-16 12:14:00,154.39,154.41,154.23,154.28,2067120005.0
2007-08-16 12:15:00,154.29,154.52,154.29,154.51,2067120005.0
2007-08-16 12:16:00,154.5,154.5,154.42,154.45,2067120005.0
2007-08-16 12:17:00,154.44,154.57,154.44,154.55,2067120005.0
2007-08-16 12:18:00,154.58,154.67,154.57,154.61,2067120005.0
2007-08-16 12:19:00,154.6,154.62,154.44,154.46,2067120005.0
2007-08-16 12:20:00,154.44,154.51,154.4,154.49,2067120005.0
2007-08-16 12:21:00,154.5,154.61,154.5,154.57,2067120005.0
2007-08-16 12:22:00,154.59,154.65,154.56,154.56,2067120005.0
2007-08-16 12:23:00,154.55,154.63,154.55,154.63,2067120005.0
2007-08-16 12:24:00,154.63,154.63,154.56,154.565,2067120005.0
2007-08-16 12:25:00,154.56,154.57,154.49,154.49,2037500002.0
2007-08-16 12:26:00,154.48,154.54,154.47,154.48,2037500002.0
2007-08-16 12:27:00,154.49,154.5,154.32,154.32,2037500002.0
2007-08-16 12:28:00,154.31,154.31,154.19,154.2,2037500002.0
2007-08-16 12:29:00,154.16,154.22,154.16,154.18,2037500002.0
2007-08-16 12:30:00,154.19,154.2,153.94,153.94,2037500002.0
2007-08-16 12:31:00,153.95,154.01,153.51,153.55,2037500002.0
2007-08-16 12:32:00,153.56,153.78,153.55,153.74,2037500002.0
2007-08-16 12:33:00,153.73,153.74,153.41,153.41,2037500002.0
2007-08-16 12:34:00,153.38,153.4,152.87,152.87,2037500002.0
2007-08-16 12:35:00,152.82,152.82,151.97,152.18,2037500002.0
2007-08-16 12:36:00,152.16,152.36,152.12,152.26,2037500002.0
2007-08-16 12:37:00,152.25,152.83,152.23,152.8,2037500002.0
2007-08-16 12:38:00,152.78,152.86,152.72,152.8,2037500002.0
2007-08-16 12:39:00,152.79,152.8,152.66,152.75,2037500002.0
2007-08-16 12:40:00,152.76,152.98,152.75,152.98,2037500002.0
2007-08-16 12:41:00,152.99,153.04,152.91,152.95,2037500002.0
2007-08-16 12:42:00,153.01,153.18,152.99,153.03,2037500002.0
2007-08-16 12:43:00,153.04,153.04,152.77,152.77,2037500002.0
2007-08-16 12:44:00,152.76,152.78,152.63,152.68,2037500002.0
2007-08-16 12:45:00,152.66,152.68,152.54,152.68,2037500002.0
2007-08-16 12:46:00,152.69,152.83,152.67,152.83,2037500002.0
2007-08-16 12:47:00,152.84,153.05,152.84,153.04,2037500002.0
2007-08-16 12:49:00,153.18,153.28,153.13,153.26,2037500002.0
2007-08-16 12:50:00,153.29,153.45,153.23,153.45,2037500002.0
2007-08-16 12:51:00,153.48,153.54,153.27,153.29,2037500002.0
2007-08-16 12:52:00,153.32,153.52,153.25,153.38,2037500002.0
2007-08-16 12:53:00,153.39,153.51,153.38,153.38,2037500002.0
2007-08-16 12:54:00,153.39,153.62,153.39,153.62,2037500002.0
2007-08-16 12:55:00,153.69,153.86,153.65,153.78,2037500002.0
2007-08-16 12:56:00,153.79,153.8,153.59,153.59,2037500002.0
2007-08-16 12:57:00,153.58,153.63,153.51,153.52,2037500002.0
2007-08-16 12:58:00,153.5,153.5,153.25,153.28,2037500002.0
2007-08-16 12:59:00,153.28,153.3,153.16,153.2,1846499995.0
2007-08-16 13:00:00,153.19,153.22,153.05,153.09,1987100000.0
2007-08-16 13:01:00,153.09,153.14,153.04,153.09,1987100000.0
2007-08-16 13:02:00,153.11,153.3,153.07,153.25,1484300003.0
2007-08-16 13:03:00,153.24,153.3,153.19,153.19,1484300003.0
2007-08-16 13:04:00,153.18,153.2,153.13,153.19,1484300003.0
2007-08-16 13:05:00,153.21,153.26,153.05,153.05,1484300003.0
2007-08-16 13:06:00,153.05,153.09,152.99,153.05,1484300003.0
2007-08-16 13:07:00,153.05,153.08,153.0,153.04,879000000.0
2007-08-16 13:08:00,153.04,153.17,153.03,153.17,959900003.0
2007-08-16 13:09:00,153.19,153.25,153.08,153.11,959900003.0
2007-08-16 13:10:00,153.14,153.23,153.14,153.2,959900003.0
2007-08-16 13:11:00,153.2,153.27,153.16,153.17,938800002.0
2007-08-16 13:12:00,153.2,153.2,153.03,153.09,1365700001.0
2007-08-16 13:13:00,153.06,153.06,152.99,153.0,1365700001.0
2007-08-16 13:14:00,152.99,153.03,152.95,153.02,1365700001.0
2007-08-16 13:15:00,153.01,153.07,153.005,153.05,1365700001.0
2007-08-16 13:16:00,153.05,153.09,153.02,153.07,1005700006.0
2007-08-16 13:17:00,153.07,153.07,153.0,153.0,1253599983.0
2007-08-16 13:18:00,153.0,153.06,152.99,153.03,1253599983.0
2007-08-16 13:19:00,153.03,153.09,152.99,153.01,1018500012.0
2007-08-16 13:20:00,152.99,153.1,152.99,153.01,1018500012.0
2007-08-16 13:21:00,152.99,153.0,152.89,152.91,1018500012.0
2007-08-16 13:22:00,152.9,152.91,152.87,152.91,1018500012.0
2007-08-16 13:23:00,152.91,152.93,152.88,152.9,1018500012.0
2007-08-16 13:24:00,152.9,152.93,152.83,152.85,2040949996.0
2007-08-16 13:25:00,152.86,152.91,152.84,152.85,1842300015.0
2007-08-16 13:26:00,152.86,152.86,152.68,152.68,1842300015.0
2007-08-16 13:27:00,152.69,152.85,152.67,152.84,1842300015.0
2007-08-16 13:28:00,152.82,152.88,152.82,152.86,1842300015.0
2007-08-16 13:29:00,152.84,152.93,152.82,152.82,1111299999.0
2007-08-16 13:30:00,152.83,152.87,152.82,152.85,1111299999.0
2007-08-16 13:31:00,152.87,152.88,152.8,152.85,1111299999.0
2007-08-16 13:32:00,152.84,153.13,152.83,153.13,1111299999.0
2007-08-16 13:33:00,153.15,153.35,153.15,153.25,1111299999.0
2007-08-16 13:34:00,153.26,153.26,153.13,153.19,1111299999.0
2007-08-16 13:35:00,153.2,153.2,153.06,153.12,1111299999.0
2007-08-16 13:36:00,153.11,153.13,153.08,153.09,1111299999.0
2007-08-16 13:37:00,153.1,153.13,153.08,153.09,1111299999.0
2007-08-16 13:38:00,153.06,153.15,153.03,153.13,1111299999.0
2007-08-16 13:39:00,153.14,153.3,153.14,153.27,1930999994.0
2007-08-16 13:40:00,153.26,153.3,153.2,153.26,1845799999.0
2007-08-16 13:41:00,153.24,153.3,153.19,153.2,1845799999.0
2007-08-16 13:42:00,153.19,153.19,153.11,153.13,1845799999.0
2007-08-16 13:43:00,153.15,153.24,153.15,153.19,1845799999.0
2007-08-16 13:44:00,153.18,153.25,153.13,153.21,1305168334.0
2007-08-16 13:45:00,153.19,153.24,153.12,153.18,1305168334.0
2007-08-16 13:46:00,153.17,153.22,153.16,153.2,1305168334.0
2007-08-16 13:47:00,153.2,153.22,153.03,153.03,1392599989.0
2007-08-16 13:48:00,153.04,153.17,153.02,153.17,1392599989.0
2007-08-16 13:49:00,153.18,153.18,153.04,153.05,1392599989.0
2007-08-16 13:50:00,153.0,153.14,152.99,153.06,1392599989.0
2007-08-16 13:51:00,153.07,153.11,153.02,153.08,2011599999.0
2007-08-16 13:52:00,153.07,153.08,153.03,153.07,2011599999.0
2007-08-16 13:53:00,153.09,153.13,153.04,153.08,2011599999.0
2007-08-16 13:54:00,153.07,153.08,153.05,153.05,2011599999.0
2007-08-16 13:55:00,153.06,153.13,153.02,153.02,2011599999.0
2007-08-16 13:56:00,153.03,153.03,152.88,152.97,2011599999.0
2007-08-16 13:57:00,152.98,152.98,152.85,152.88,2011599999.0
2007-08-16 13:58:00,152.9,153.04,152.89,153.03,2011599999.0
2007-08-16 13:59:00,153.04,153.1,153.04,153.07,2011599999.0
2007-08-16 14:00:00,153.08,153.1,153.04,153.08,2011599999.0
2007-08-16 14:01:00,153.07,153.14,153.06,153.14,2011599999.0
2007-08-16 14:02:00,153.14,153.15,153.1,153.11,2082299996.0
2007-08-16 14:03:00,153.1,153.2,153.08,153.12,2082299996.0
2007-08-16 14:04:00,153.13,153.28,153.13,153.26,2082299996.0
2007-08-16 14:05:00,153.27,153.28,153.2,153.23,2082299996.0
2007-08-16 14:06:00,153.24,153.35,153.22,153.35,2082299996.0
2007-08-16 14:07:00,153.34,153.37,153.13,153.18,2082299996.0
2007-08-16 14:08:00,153.19,153.23,153.07,153.08,2082299996.0
2007-08-16 14:09:00,153.09,153.15,152.94,152.99,2082299996.0
2007-08-16 14:10:00,153.0,153.11,152.94,153.09,2082299996.0
2007-08-16 14:11:00,153.08,153.11,152.97,153.1,2082299996.0
2007-08-16 14:12:00,153.09,153.13,152.99,153.01,2082299996.0
2007-08-16 14:13:00,153.02,153.31,153.02,153.28,2082299996.0
2007-08-16 14:14:00,153.29,153.29,153.17,153.17,2082299996.0
2007-08-16 14:15:00,153.16,153.19,153.09,153.09,2082299996.0
2007-08-16 14:16:00,153.08,153.08,153.0,153.01,2082299996.0
2007-08-16 14:17:00,153.02,153.21,153.01,153.19,2082299996.0
2007-08-16 14:18:00,153.17,153.17,153.06,153.08,2082299996.0
2007-08-16 14:19:00,153.1,153.14,153.08,153.14,2082299996.0
2007-08-16 14:20:00,153.13,153.19,153.1,153.17,2082299996.0
2007-08-16 14:21:00,153.16,153.2,153.13,153.13,2082299996.0
2007-08-16 14:22:00,153.14,153.25,153.13,153.24,2082299996.0
2007-08-16 14:23:00,153.25,153.28,153.19,153.23,2082299996.0
2007-08-16 14:24:00,153.22,153.3,153.12,153.29,2082299996.0
2007-08-16 14:25:00,153.3,153.33,153.28,153.31,2082299996.0
2007-08-16 14:26:00,153.32,153.38,153.3,153.32,2082299996.0
2007-08-16 14:27:00,153.33,153.42,153.32,153.42,2082299996.0
2007-08-16 14:28:00,153.4,153.42,153.37,153.37,2082299996.0
2007-08-16 14:29:00,153.38,153.48,153.37,153.46,2082299996.0
2007-08-16 14:30:00,153.45,153.48,153.39,153.46,2082299996.0
2007-08-16 14:31:00,153.44,153.57,153.41,153.56,2082299996.0
2007-08-16 14:32:00,153.58,153.8,153.58,153.8,2082299996.0
2007-08-16 14:33:00,153.81,154.02,153.81,154.0,2082299996.0
2007-08-16 14:34:00,153.99,154.0,153.84,153.84,2082299996.0
2007-08-16 14:35:00,153.83,153.84,153.58,153.58,2082299996.0
2007-08-16 14:36:00,153.58,153.69,153.56,153.65,2082299996.0
2007-08-16 14:37:00,153.65,153.68,153.61,153.62,1896000005.0
2007-08-16 14:38:00,153.61,153.69,153.58,153.68,1896000005.0
2007-08-16 14:39:00,153.7,153.76,153.69,153.71,1896000005.0
2007-08-16 14:40:00,153.72,153.9,153.71,153.87,1896000005.0
2007-08-16 14:41:00,153.86,153.87,153.78,153.87,1896000005.0
2007-08-16 14:42:00,153.88,153.93,153.77,153.8,1896000005.0
2007-08-16 14:43:00,153.81,153.83,153.73,153.81,1896000005.0
2007-08-16 14:44:00,153.83,153.96,153.83,153.93,1896000005.0
2007-08-16 14:45:00,153.91,153.92,153.84,153.92,1896000005.0
2007-08-16 14:46:00,153.93,153.96,153.81,153.86,1896000005.0
2007-08-16 14:47:00,153.85,153.92,153.83,153.89,1896000005.0
2007-08-16 14:48:00,153.88,153.91,153.85,153.9,1896000005.0
2007-08-16 14:49:00,153.91,153.96,153.86,153.93,1896000005.0
2007-08-16 14:50:00,153.92,153.99,153.9,153.91,1896000005.0
2007-08-16 14:51:00,153.89,153.95,153.88,153.92,1896000005.0
2007-08-16 14:52:00,153.93,153.93,153.79,153.87,1896000005.0
2007-08-16 14:53:00,153.88,153.9,153.81,153.82,1896000005.0
2007-08-16 14:54:00,153.835,153.9,153.835,153.88,1896000005.0
2007-08-16 14:55:00,153.895,153.91,153.86,153.91,1070600002.0
2007-08-16 14:56:00,153.91,153.94,153.9,153.93,1872799999.0
2007-08-16 14:57:00,153.93,153.93,153.76,153.76,1872799999.0
2007-08-16 14:58:00,153.77,153.77,153.55,153.59,1956299928.0
2007-08-16 14:59:00,153.58,153.69,153.58,153.62,1956299928.0
2007-08-16 15:00:00,153.61,153.69,153.6,153.65,1956299928.0
2007-08-16 15:01:00,153.64,153.73,153.64,153.71,1956299928.0
2007-08-16 15:02:00,153.7,153.74,153.69,153.72,1956299928.0
2007-08-16 15:03:00,153.71,153.71,153.63,153.68,1956299928.0
2007-08-16 15:04:00,153.69,153.74,153.67,153.73,1956299928.0
2007-08-16 15:05:00,153.72,153.75,153.66,153.66,1956299928.0
2007-08-16 15:06:00,153.66,153.68,153.6,153.65,1956299928.0
2007-08-16 15:07:00,153.68,153.68,153.61,153.67,1702700007.0
2007-08-16 15:08:00,153.7,153.73,153.66,153.69,1702700007.0
2007-08-16 15:09:00,153.71,153.71,153.65,153.68,1702700007.0
2007-08-16 15:10:00,153.67,153.84,153.67,153.83,1702700007.0
2007-08-16 15:11:00,153.82,153.85,153.78,153.83,1702700007.0
2007-08-16 15:12:00,153.84,153.86,153.83,153.84,1702700007.0
2007-08-16 15:13:00,153.85,153.85,153.82,153.84,1702700007.0
2007-08-16 15:14:00,153.87,153.88,153.86,153.86,1702700007.0
2007-08-16 15:15:00,153.87,153.87,153.8,153.8,1702700007.0
2007-08-16 15:16:00,153.79,153.8,153.76,153.77,1702700007.0
2007-08-16 15:17:00,153.76,153.76,153.71,153.72,1702700007.0
2007-08-16 15:18:00,153.73,153.73,153.6,153.62,1702700007.0
2007-08-16 15:19:00,153.63,153.7,153.63,153.69,1702700007.0
2007-08-16 15:20:00,153.7,153.75,153.63,153.66,1702700007.0
2007-08-16 15:21:00,153.65,153.83,153.65,153.82,1702700007.0
2007-08-16 15:22:00,153.81,153.84,153.76,153.82,1702700007.0
2007-08-16 15:23:00,153.79,153.9,153.79,153.9,1702700007.0
2007-08-16 15:24:00,153.89,153.89,153.79,153.82,1702700007.0
2007-08-16 15:25:00,153.83,153.92,153.83,153.92,1702700007.0
2007-08-16 15:26:00,153.93,153.94,153.87,153.93,1702700007.0
2007-08-16 15:27:00,153.92,153.92,153.86,153.86,1702700007.0
2007-08-16 15:28:00,153.88,153.93,153.86,153.92,1702700007.0
2007-08-16 15:29:00,153.91,153.91,153.84,153.89,1702700007.0
2007-08-16 15:30:00,153.88,153.88,153.72,153.8,1702700007.0
2007-08-16 15:31:00,153.78,153.91,153.78,153.85,1702700007.0
2007-08-16 15:32:00,153.84,153.84,153.74,153.74,1702700007.0
2007-08-16 15:33:00,153.73,153.73,153.64,153.7,1702700007.0
2007-08-16 15:34:00,153.69,153.77,153.69,153.73,1702700007.0
2007-08-16 15:35:00,153.78,153.91,153.75,153.9,1702700007.0
2007-08-16 15:36:00,153.89,153.92,153.86,153.88,1702700007.0
2007-08-16 15:37:00,153.89,153.92,153.87,153.91,1702700007.0
2007-08-16 15:38:00,153.92,153.92,153.76,153.76,1702700007.0
2007-08-16 15:39:00,153.77,153.81,153.7,153.77,1702700007.0
2007-08-16 15:40:00,153.75,153.78,153.72,153.77,1702700007.0
2007-08-16 15:41:00,153.75,153.84,153.74,153.84,1702700007.0
2007-08-16 15:42:00,153.8,153.81,153.71,153.79,1391900005.0
2007-08-16 15:43:00,153.78,153.9,153.71,153.89,1391900005.0
2007-08-16 15:44:00,153.88,154.04,153.88,154.03,1391900005.0
2007-08-16 15:45:00,154.02,154.05,153.95,154.03,1391900005.0
2007-08-16 15:46:00,154.05,154.18,154.05,154.07,1391900005.0
2007-08-16 15:47:00,154.08,154.09,153.99,153.99,1391900005.0
2007-08-16 15:48:00,153.98,154.0,153.92,153.99,1391900005.0
2007-08-16 15:49:00,154.01,154.02,153.89,153.92,1391900005.0
2007-08-16 15:50:00,153.93,153.95,153.84,153.85,1391900005.0
2007-08-16 15:51:00,153.84,153.92,153.8,153.88,1391900005.0
2007-08-16 15:52:00,153.87,153.91,153.85,153.88,1391900005.0
2007-08-16 15:53:00,153.88,153.89,153.86,153.88,1926500010.0
2007-08-16 15:54:00,153.89,153.93,153.85,153.88,1926500010.0
2007-08-16 15:55:00,153.89,153.98,153.89,153.91,1926500010.0
2007-08-16 15:56:00,153.91,153.92,153.81,153.81,1926500010.0
2007-08-16 15:57:00,153.82,153.87,153.74,153.74,1464399997.0
2007-08-16 15:58:00,153.73,153.75,153.7,153.73,1464399997.0
2007-08-16 15:59:00,153.74,153.76,153.68,153.69,1464399997.0
2007-08-16 16:00:00,153.7,153.75,153.66,153.71,1464399997.0
2007-08-16 16:01:00,153.72,153.77,153.71,153.77,1464399997.0
2007-08-16 16:02:00,153.76,153.76,153.72,153.74,1464399997.0
2007-08-16 16:03:00,153.73,153.75,153.6,153.6,1464399997.0
2007-08-16 16:04:00,153.59,153.65,153.57,153.64,1464399997.0
2007-08-16 16:05:00,153.64,153.65,153.58,153.6,1464399997.0
2007-08-16 16:06:00,153.6,153.67,153.59,153.64,1666600008.0
2007-08-16 16:07:00,153.63,153.64,153.6,153.6,2139900005.0
2007-08-16 16:08:00,153.57,153.61,153.53,153.59,2139900005.0
2007-08-16 16:09:00,153.63,153.65,153.55,153.61,2139900005.0
2007-08-16 16:10:00,153.61,153.69,153.59,153.67,2128899995.0
2007-08-16 16:11:00,153.66,153.75,153.64,153.66,2128899995.0
2007-08-16 16:12:00,153.65,153.71,153.6,153.62,2128899995.0
2007-08-16 16:13:00,153.63,153.63,153.58,153.58,2128899995.0
2007-08-16 16:14:00,153.59,153.68,153.57,153.66,2128899995.0
2007-08-16 16:15:00,153.65,153.65,153.59,153.61,2128899995.0
2007-08-16 16:16:00,153.6,153.65,153.57,153.59,2128899995.0
2007-08-16 16:17:00,153.58,153.59,153.51,153.54,2128899995.0
2007-08-16 16:18:00,153.53,153.53,153.32,153.32,2128899995.0
2007-08-16 16:19:00,153.32,153.37,153.3,153.31,2128899995.0
2007-08-16 16:20:00,153.29,153.3,153.1,153.12,769200001.0
2007-08-16 16:21:00,153.1,153.15,153.1,153.13,769200001.0
2007-08-16 16:22:00,153.14,153.14,153.01,153.05,769200001.0
2007-08-16 16:23:00,153.04,153.05,152.94,152.94,769200001.0
2007-08-16 16:24:00,152.95,152.96,152.83,152.94,769200001.0
2007-08-16 16:25:00,152.95,153.1,152.95,153.06,769200001.0
2007-08-16 16:26:00,153.07,153.16,153.06,153.16,769200001.0
2007-08-16 16:27:00,153.18,153.18,153.1,153.1,769200001.0
2007-08-16 16:28:00,153.09,153.09,152.97,153.05,769200001.0
2007-08-16 16:29:00,153.04,153.09,153.02,153.02,769200001.0
2007-08-16 16:30:00,153.01,153.03,152.91,152.94,769200001.0
2007-08-16 16:31:00,152.93,152.97,152.88,152.97,769200001.0
2007-08-16 16:32:00,152.98,153.02,152.95,153.02,769200001.0
2007-08-16 16:33:00,153.03,153.08,153.03,153.07,769200001.0
2007-08-16 16:34:00,153.08,153.1,153.04,153.1,769200001.0
2007-08-16 16:35:00,153.11,153.18,153.09,153.09,769200001.0
2007-08-16 16:36:00,153.1,153.13,153.06,153.07,769200001.0
2007-08-16 16:37:00,153.08,153.12,153.04,153.12,769200001.0
2007-08-16 16:38:00,153.14,153.15,153.1,153.15,769200001.0
2007-08-16 16:39:00,153.17,153.24,153.15,153.18,769200001.0
2007-08-16 16:40:00,153.19,153.21,153.15,153.17,769200001.0
2007-08-16 16:41:00,153.16,153.19,153.1,153.14,769200001.0
2007-08-16 16:42:00,153.13,153.14,153.13,153.14,769200001.0
2007-08-16 16:43:00,153.12,153.19,153.12,153.19,769200001.0
2007-08-16 16:44:00,153.18,153.23,153.15,153.2,769200001.0
2007-08-16 16:45:00,153.22,153.22,153.16,153.16,769200001.0
2007-08-16 16:46:00,153.15,153.26,153.15,153.22,769200001.0
2007-08-16 16:47:00,153.23,153.24,153.17,153.19,769200001.0
2007-08-16 16:48:00,153.2,153.23,153.19,153.23,769200001.0
2007-08-16 16:49:00,153.22,153.28,153.18,153.18,769200001.0
2007-08-16 16:50:00,153.19,153.22,153.17,153.21,769200001.0
2007-08-16 16:51:00,153.22,153.3,153.21,153.27,769200001.0
2007-08-16 16:52:00,153.26,153.38,153.26,153.38,769200001.0
2007-08-16 16:53:00,153.39,153.39,153.33,153.35,769200001.0
2007-08-16 16:54:00,153.34,153.34,153.27,153.29,769200001.0
2007-08-16 16:55:00,153.3,153.31,153.28,153.29,769200001.0
2007-08-16 16:56:00,153.28,153.3,153.18,153.18,769200001.0
2007-08-16 16:57:00,153.17,153.2,153.13,153.18,769200001.0
2007-08-16 16:58:00,153.19,153.19,153.12,153.14,769200001.0
2007-08-16 16:59:00,153.15,153.16,153.05,153.06,769200001.0
2007-08-16 17:00:00,153.07,153.11,153.06,153.09,769200001.0
2007-08-16 17:01:00,153.1,153.15,153.09,153.1,769200001.0
2007-08-16 17:02:00,153.11,153.21,153.09,153.2,769200001.0
2007-08-16 17:03:00,153.22,153.23,153.16,153.21,769200001.0
2007-08-16 17:04:00,153.2,153.26,153.19,153.26,769200001.0
2007-08-16 17:05:00,153.27,153.37,153.27,153.36,769200001.0
2007-08-16 17:06:00,153.37,153.43,153.35,153.35,769200001.0
2007-08-16 17:07:00,153.34,153.34,153.23,153.26,769200001.0
2007-08-16 17:08:00,153.25,153.28,153.23,153.28,769200001.0
2007-08-16 17:09:00,153.29,153.41,153.29,153.4,769200001.0
2007-08-16 17:10:00,153.39,153.4,153.27,153.31,769200001.0
2007-08-16 17:11:00,153.3,153.31,153.22,153.23,769200001.0
2007-08-16 17:12:00,153.24,153.31,153.19,153.19,769200001.0
2007-08-16 17:13:00,153.2,153.32,153.2,153.28,769200001.0
2007-08-16 17:14:00,153.27,153.28,153.17,153.17,769200001.0
2007-08-16 17:15:00,153.16,153.22,153.15,153.17,769200001.0
2007-08-16 17:16:00,153.15,153.16,153.04,153.08,769200001.0
2007-08-16 17:17:00,153.09,153.15,153.09,153.14,769200001.0
2007-08-16 17:18:00,153.15,153.19,153.15,153.15,769200001.0
2007-08-16 17:19:00,153.16,153.16,153.07,153.07,769200001.0
2007-08-16 17:20:00,153.06,153.15,153.04,153.15,769200001.0
2007-08-16 17:21:00,153.14,153.16,153.07,153.13,769200001.0
2007-08-16 17:22:00,153.14,153.14,153.04,153.13,769200001.0
2007-08-16 17:23:00,153.11,153.11,153.01,153.1,769200001.0
2007-08-16 17:24:00,153.09,153.18,153.06,153.07,769200001.0
2007-08-16 17:25:00,153.09,153.11,153.04,153.07,769200001.0
2007-08-16 17:26:00,153.06,153.1,153.03,153.09,769200001.0
2007-08-16 17:27:00,153.1,153.26,153.1,153.19,769200001.0
2007-08-16 17:28:00,153.18,153.27,153.18,153.23,769200001.0
2007-08-16 17:29:00,153.22,153.26,153.19,153.25,769200001.0
2007-08-16 17:30:00,153.24,153.32,153.23,153.29,769200001.0
2007-08-16 17:31:00,153.3,153.32,153.3,153.31,769200001.0
2007-08-16 17:32:00,153.31,153.32,153.18,153.18,1593750000.0
2007-08-16 17:33:00,153.19,153.2,153.12,153.13,1593750000.0
2007-08-16 17:34:00,153.13,153.15,153.1,153.1,1514100002.0
2007-08-16 17:35:00,153.1,153.14,153.1,153.1,1494700001.0
2007-08-16 17:36:00,153.1,153.11,152.99,153.01,2082799996.0
2007-08-16 17:37:00,153.01,153.09,153.01,153.03,2095099989.0
2007-08-16 17:38:00,153.04,153.11,153.01,153.09,2095099989.0
2007-08-16 17:39:00,153.08,153.1,153.04,153.07,1830600002.0
2007-08-16 17:40:00,153.06,153.1,153.0,153.09,1830600002.0
2007-08-16 17:41:00,153.07,153.09,153.02,153.07,1830600002.0
2007-08-16 17:42:00,153.09,153.1,153.04,153.06,1830600002.0
2007-08-16 17:43:00,153.07,153.1,153.06,153.09,1830600002.0
2007-08-16 17:44:00,153.1,153.11,153.07,153.11,1830600002.0
2007-08-16 17:45:00,153.1,153.1,153.05,153.07,1830600002.0
2007-08-16 17:46:00,153.07,153.07,153.02,153.05,1830600002.0
2007-08-16 17:47:00,153.03,153.03,152.99,153.0,1090200003.0
2007-08-16 17:48:00,153.02,153.04,152.97,152.99,1090200003.0
2007-08-16 17:49:00,153.0,153.05,152.98,152.98,1090200003.0
2007-08-16 17:50:00,152.97,152.98,152.75,152.77,1090200003.0
2007-08-16 17:51:00,152.78,152.86,152.75,152.86,1090200003.0
2007-08-16 17:52:00,152.87,152.88,152.76,152.78,1090200003.0
2007-08-16 17:53:00,152.79,152.79,152.73,152.78,1090200003.0
2007-08-16 17:54:00,152.79,152.83,152.78,152.83,1090200003.0
2007-08-16 17:55:00,152.83,152.94,152.83,152.86,2125049993.0
2007-08-16 17:56:00,152.86,152.9,152.85,152.88,1767999993.0
2007-08-16 17:57:00,152.89,152.89,152.73,152.74,1767999993.0
2007-08-16 17:58:00,152.75,152.77,152.72,152.76,1767999993.0
2007-08-16 17:59:00,152.76,152.83,152.755,152.83,1767999993.0
2007-08-16 18:00:00,152.86,152.86,152.69,152.69,1411000004.0
2007-08-16 18:01:00,152.7,152.7,152.54,152.54,1411000004.0
2007-08-16 18:02:00,152.55,152.55,152.5,152.5,1411000004.0
2007-08-16 18:03:00,152.51,152.56,152.49,152.54,1411000004.0
2007-08-16 18:04:00,152.55,152.56,152.47,152.51,1411000004.0
2007-08-16 18:05:00,152.5,152.52,152.42,152.43,1411000004.0
2007-08-16 18:06:00,152.42,152.42,152.25,152.26,1411000004.0
2007-08-16 18:07:00,152.25,152.25,151.58,151.58,1411000004.0
2007-08-16 18:08:00,151.57,151.72,151.49,151.49,1411000004.0
2007-08-16 18:09:00,151.39,151.51,151.37,151.51,1411000004.0
2007-08-16 18:10:00,151.52,151.97,151.52,151.97,1411000004.0
2007-08-16 18:11:00,151.96,152.04,151.84,151.84,1411000004.0
2007-08-16 18:12:00,151.83,151.83,151.56,151.61,1411000004.0
2007-08-16 18:13:00,151.63,151.79,151.63,151.7,1411000004.0
2007-08-16 18:14:00,151.71,151.86,151.7,151.76,1411000004.0
2007-08-16 18:15:00,151.79,151.91,151.79,151.9,1411000004.0
2007-08-16 18:16:00,151.9,151.925,151.84,151.9,1103400001.0
2007-08-16 18:17:00,151.9,151.96,151.87,151.88,1444499996.0
2007-08-16 18:18:00,151.87,151.91,151.74,151.74,1933399996.0
2007-08-16 18:19:00,151.75,151.93,151.67,151.93,1901942585.0
2007-08-16 18:20:00,151.92,152.0,151.82,151.82,1901942585.0
2007-08-16 18:21:00,151.83,151.97,151.83,151.89,1901942585.0
2007-08-16 18:22:00,151.9,152.03,151.9,151.91,1901942585.0
2007-08-16 18:23:00,151.92,151.99,151.92,151.93,1901942585.0
2007-08-16 18:24:00,151.91,151.91,151.83,151.9,1901942585.0
2007-08-16 18:25:00,151.91,151.94,151.88,151.92,1901942585.0
2007-08-16 18:26:00,151.92,151.94,151.86,151.88,1901942585.0
2007-08-16 18:27:00,151.88,151.95,151.88,151.95,1483699999.0
2007-08-16 18:28:00,151.94,151.98,151.84,151.84,1511500001.0
2007-08-16 18:29:00,151.84,151.95,151.82,151.88,1964499990.0
2007-08-16 18:30:00,151.87,151.89,151.81,151.86,1552399993.0
2007-08-16 18:31:00,151.84,151.88,151.79,151.81,1552399993.0
2007-08-16 18:32:00,151.8,151.88,151.8,151.85,1552399993.0
2007-08-16 18:33:00,151.86,151.91,151.84,151.88,1552399993.0
2007-08-16 18:34:00,151.89,151.92,151.87,151.88,889400000.0
2007-08-16 18:35:00,151.88,151.93,151.87,151.91,1730399997.0
2007-08-16 18:36:00,151.905,151.93,151.8,151.81,1848000005.0
2007-08-16 18:37:00,151.82,151.83,151.69,151.73,1467400000.0
2007-08-16 18:38:00,151.72,151.79,151.71,151.75,1467400000.0
2007-08-16 18:39:00,151.75,151.82,151.66,151.66,1784100001.0
2007-08-16 18:40:00,151.67,151.67,151.43,151.43,1946999998.0
2007-08-16 18:41:00,151.41,151.42,151.23,151.23,1946999998.0
2007-08-16 18:42:00,151.22,151.29,150.92,150.96,1946999998.0
2007-08-16 18:43:00,150.97,151.05,150.93,151.05,1946999998.0
2007-08-16 18:44:00,151.06,151.06,150.7,150.72,1946999998.0
2007-08-16 18:45:00,150.69,150.73,150.19,150.35,1946999998.0
2007-08-16 18:46:00,150.37,150.59,150.35,150.58,1946999998.0
2007-08-16 18:47:00,150.59,150.88,150.57,150.88,1946999998.0
2007-08-16 18:48:00,150.9,150.91,150.72,150.72,1946999998.0
2007-08-16 18:49:00,150.71,150.87,150.69,150.81,1946999998.0
2007-08-16 18:50:00,150.8,150.89,150.73,150.84,1946999998.0
2007-08-16 18:51:00,150.83,150.83,150.7,150.71,1946999998.0
2007-08-16 18:52:00,150.69,150.7,150.59,150.69,1946999998.0
2007-08-16 18:53:00,150.68,150.71,150.6,150.71,1946999998.0
2007-08-16 18:54:00,150.69,150.69,150.43,150.45,1946999998.0
2007-08-16 18:55:00,150.44,150.45,150.13,150.15,1946999998.0
2007-08-16 18:56:00,150.16,150.31,150.16,150.22,1946999998.0
2007-08-16 18:57:00,150.21,150.22,150.02,150.08,1946999998.0
2007-08-16 18:58:00,150.09,150.17,150.05,150.16,1946999998.0
2007-08-16 18:59:00,150.15,150.26,150.12,150.21,1946999998.0
2007-08-16 19:00:00,150.22,150.26,150.09,150.09,1946999998.0
2007-08-16 19:01:00,150.07,150.09,150.05,150.08,1946999998.0
2007-08-16 19:02:00,150.09,150.32,150.09,150.32,1946999998.0
2007-08-16 19:03:00,150.31,150.5,150.29,150.5,1946999998.0
2007-08-16 19:04:00,150.48,150.59,150.48,150.52,1946999998.0
2007-08-16 19:05:00,150.51,150.53,150.46,150.47,1946999998.0
2007-08-16 19:06:00,150.48,150.52,150.41,150.48,1946999998.0
2007-08-16 19:07:00,150.48,150.52,150.46,150.47,1946900004.0
2007-08-16 19:08:00,150.49,150.54,150.44,150.44,1517699999.0
2007-08-16 19:09:00,150.45,150.51,150.43,150.5,1517699999.0
2007-08-16 19:10:00,150.49,150.58,150.49,150.58,2097900000.0
2007-08-16 19:11:00,150.59,150.67,150.56,150.67,2097900000.0
2007-08-16 19:12:00,150.68,151.08,150.68,151.08,2097900000.0
2007-08-16 19:13:00,151.07,151.09,150.98,150.99,2097900000.0
2007-08-16 19:14:00,150.99,150.99,150.94,150.98,2097900000.0
2007-08-16 19:15:00,150.97,150.99,150.94,150.95,1490000001.0
2007-08-16 19:16:00,150.97,150.98,150.93,150.95,2142199989.0
2007-08-16 19:17:00,150.95,151.14,150.95,151.14,2142199989.0
2007-08-16 19:18:00,151.14,151.37,151.14,151.35,1138999999.0
2007-08-16 19:19:00,151.34,151.34,151.26,151.34,1138999999.0
2007-08-16 19:20:00,151.36,151.44,151.22,151.22,1138999999.0
2007-08-16 19:21:00,151.23,151.27,151.09,151.22,1138999999.0
2007-08-16 19:22:00,151.21,151.21,151.01,151.09,1138999999.0
2007-08-16 19:23:00,151.1,151.11,150.83,150.84,1138999999.0
2007-08-16 19:24:00,150.89,150.97,150.84,150.93,1138999999.0
2007-08-16 19:25:00,150.94,151.02,150.94,150.96,1138999999.0
2007-08-16 19:26:00,150.94,150.99,150.87,150.87,1138999999.0
2007-08-16 19:27:00,150.9,150.9,150.68,150.68,1631999996.0
2007-08-16 19:28:00,150.67,150.7,150.65,150.69,1631999996.0
2007-08-16 19:29:00,150.68,150.76,150.64,150.73,1631999996.0
2007-08-16 19:30:00,150.73,150.81,150.71,150.74,1065499998.0
2007-08-16 19:31:00,150.74,150.91,150.73,150.89,989300000.0
2007-08-16 19:32:00,150.89,150.92,150.81,150.85,1812799993.0
2007-08-16 19:33:00,150.85,150.9,150.79,150.84,1812799993.0
2007-08-16 19:34:00,150.86,150.86,150.69,150.71,1518900004.0
2007-08-16 19:35:00,150.7,150.73,150.59,150.67,1518900004.0
2007-08-16 19:36:00,150.68,150.88,150.68,150.73,1518900004.0
2007-08-16 19:37:00,150.75,151.06,150.75,151.03,1518900004.0
2007-08-16 19:38:00,151.02,151.24,151.02,151.22,1518900004.0
2007-08-16 19:39:00,151.23,151.3,151.21,151.3,1518900004.0
2007-08-16 19:40:00,151.31,151.46,151.31,151.37,1518900004.0
2007-08-16 19:41:00,151.35,151.47,151.34,151.37,1518900004.0
2007-08-16 19:42:00,151.39,151.47,151.38,151.47,1518900004.0
2007-08-16 19:43:00,151.48,151.53,151.44,151.5,1518900004.0
2007-08-16 19:44:00,151.49,151.49,151.28,151.28,1518900004.0
2007-08-16 19:45:00,151.25,151.25,151.02,151.04,1518900004.0
2007-08-16 19:46:00,151.06,151.06,150.93,151.05,1518900004.0
2007-08-16 19:47:00,151.06,151.23,151.06,151.23,1518900004.0
2007-08-16 19:48:00,151.25,151.28,151.17,151.17,1518900004.0
2007-08-16 19:49:00,151.15,151.16,151.09,151.1,1518900004.0
2007-08-16 19:50:00,151.12,151.15,151.11,151.13,1908200003.0
2007-08-16 19:51:00,151.17,151.27,151.14,151.27,1908200003.0
2007-08-16 19:52:00,151.28,151.38,151.19,151.36,1908200003.0
2007-08-16 19:53:00,151.35,151.46,151.35,151.44,1908200003.0
2007-08-16 19:54:00,151.45,151.52,151.36,151.49,1908200003.0
2007-08-16 19:55:00,151.5,151.69,151.49,151.69,1908200003.0
2007-08-16 19:56:00,151.68,151.71,151.64,151.65,1908200003.0
2007-08-16 19:57:00,151.64,151.68,151.61,151.64,1908200003.0
2007-08-16 19:58:00,151.63,151.68,151.61,151.68,1908200003.0
2007-08-16 19:59:00,151.67,151.67,151.57,151.59,1908200003.0
2007-08-16 20:00:00,151.6,151.65,151.51,151.53,1656399998.0
2007-08-16 20:01:00,151.51,151.52,151.33,151.41,1656399998.0
2007-08-16 20:02:00,151.4,151.43,151.16,151.24,1656399998.0
2007-08-16 20:03:00,151.25,151.44,151.23,151.43,1656399998.0
2007-08-16 20:04:00,151.4,151.57,151.28,151.57,1656399998.0
2007-08-16 20:05:00,151.58,151.64,151.56,151.64,1656399998.0
2007-08-16 20:06:00,151.62,151.68,151.56,151.64,1656399998.0
2007-08-16 20:07:00,151.63,151.69,151.59,151.62,1656399998.0
2007-08-16 20:08:00,151.63,151.64,151.43,151.48,1656399998.0
2007-08-16 20:09:00,151.47,151.51,151.42,151.42,1656399998.0
2007-08-16 20:10:00,151.41,151.49,151.41,151.45,1656399998.0
2007-08-16 20:11:00,151.46,151.46,151.23,151.23,2064799996.0
2007-08-16 20:12:00,151.25,151.36,151.25,151.36,2064799996.0
2007-08-16 20:13:00,151.34,151.52,151.31,151.52,2064799996.0
2007-08-16 20:14:00,151.51,151.74,151.49,151.74,2064799996.0
2007-08-16 20:15:00,151.71,151.93,151.71,151.93,2064799996.0
2007-08-16 20:16:00,151.92,152.15,151.92,152.09,2064799996.0
2007-08-16 20:17:00,152.08,152.1,151.98,151.99,2064799996.0
2007-08-16 20:18:00,151.97,151.97,151.78,151.83,2064799996.0
2007-08-16 20:19:00,151.84,151.89,151.84,151.89,2064799996.0
2007-08-16 20:20:00,151.87,151.91,151.84,151.84,2064799996.0
2007-08-16 20:21:00,151.81,151.81,151.75,151.79,2064799996.0
2007-08-16 20:22:00,151.77,151.77,151.45,151.47,2064799996.0
2007-08-16 20:23:00,151.46,151.55,151.34,151.35,2064799996.0
2007-08-16 20:24:00,151.36,151.54,151.36,151.53,2064799996.0
2007-08-16 20:25:00,151.5,151.52,151.44,151.49,2064799996.0
2007-08-16 20:26:00,151.48,151.49,151.42,151.49,2064799996.0
2007-08-16 20:27:00,151.48,151.53,151.44,151.47,2064799996.0
2007-08-16 20:28:00,151.44,151.59,151.44,151.58,2064799996.0
2007-08-16 20:29:00,151.59,151.81,151.59,151.8,1612500001.0
2007-08-16 20:30:00,151.81,151.81,151.57,151.6,1982699998.0
2007-08-16 20:31:00,151.59,151.59,151.37,151.4,1982699998.0
2007-08-16 20:32:00,151.41,151.44,151.34,151.35,1982699998.0
2007-08-16 20:33:00,151.32,151.39,151.23,151.38,1982699998.0
2007-08-16 20:34:00,151.4,151.55,151.36,151.54,1833600010.0
2007-08-16 20:35:00,151.55,151.66,151.53,151.58,1833600010.0
2007-08-16 20:36:00,151.59,151.61,151.49,151.49,1833600010.0
2007-08-16 20:37:00,151.5,151.68,151.5,151.58,1833600010.0
2007-08-16 20:38:00,151.57,151.64,151.57,151.63,1833600010.0
2007-08-16 20:39:00,151.63,151.65,151.58,151.6,445800000.0
2007-08-16 20:40:00,151.59,151.7,151.59,151.69,489400000.0
2007-08-16 20:41:00,151.69,151.69,151.59,151.64,1092299998.0
2007-08-16 20:42:00,151.64,151.7,151.59,151.59,915199996.0
2007-08-16 20:43:00,151.61,151.67,151.59,151.67,1005600003.0
2007-08-16 20:44:00,151.66,151.66,151.58,151.66,1430799985.0
2007-08-16 20:45:00,151.66,151.66,151.605,151.64,499099999.0
2007-08-16 20:46:00,151.65,151.66,151.57,151.66,1454399988.0
2007-08-16 20:47:00,151.66,151.79,151.63,151.7,2013500010.0
2007-08-16 20:48:00,151.71,151.79,151.66,151.79,2013500010.0
2007-08-16 20:49:00,151.8,151.8,151.65,151.65,2013500010.0
2007-08-16 20:50:00,151.69,151.79,151.59,151.69,1563999991.0
2007-08-16 20:51:00,151.69,151.76,151.66,151.7,1563999991.0
2007-08-16 20:52:00,151.71,151.72,151.66,151.71,914999999.0
2007-08-16 20:53:00,151.7,151.75,151.69,151.73,339099998.0
2007-08-16 20:54:00,151.71,151.73,151.62,151.64,1408300014.0
2007-08-16 20:55:00,151.65,151.72,151.61,151.69,1705100002.0
2007-08-16 20:56:00,151.68,151.73,151.64,151.72,1249600010.0
2007-08-16 20:57:00,151.71,151.72,151.67,151.67,898700006.0
2007-08-16 20:58:00,151.67,151.67,151.59,151.59,1961799997.0
2007-08-16 20:59:00,151.59,151.66,151.56,151.63,1770099995.0
2007-08-16 21:00:00,151.62,151.63,151.59,151.59,1770099995.0
2007-08-16 21:01:00,151.59,151.59,151.54,151.57,1770099995.0
2007-08-16 21:02:00,151.57,151.61,151.43,151.44,653100001.0
2007-08-16 21:03:00,151.43,151.46,151.38,151.46,653100001.0
2007-08-16 21:04:00,151.47,151.57,151.41,151.41,653100001.0
2007-08-16 21:05:00,151.42,151.44,151.36,151.36,653100001.0
2007-08-16 21:06:00,151.38,151.42,151.28,151.29,653100001.0
2007-08-16 21:07:00,151.28,151.28,151.0,151.01,653100001.0
2007-08-16 21:08:00,151.02,151.04,150.91,150.99,653100001.0
2007-08-16 21:09:00,150.98,150.98,150.71,150.72,653100001.0
2007-08-16 21:10:00,150.71,150.8,150.66,150.76,653100001.0
2007-08-16 21:11:00,150.75,150.8,150.66,150.78,653100001.0
2007-08-16 21:12:00,150.79,150.84,150.74,150.79,653100001.0
2007-08-16 21:13:00,150.8,151.04,150.8,151.04,653100001.0
2007-08-16 21:14:00,151.07,151.13,151.07,151.1,653100001.0
2007-08-16 21:15:00,151.08,151.28,151.08,151.28,653100001.0
2007-08-16 21:16:00,151.28,151.32,151.27,151.32,653100001.0
2007-08-16 21:17:00,151.32,151.36,151.21,151.22,1593599995.0
2007-08-16 21:18:00,151.2,151.23,151.18,151.205,1593599995.0
2007-08-16 21:19:00,151.24,151.31,151.22,151.29,1838700004.0
2007-08-16 21:20:00,151.3,151.49,151.3,151.39,1838700004.0
2007-08-16 21:21:00,151.37,151.42,151.31,151.41,1838700004.0
2007-08-16 21:22:00,151.43,151.44,151.36,151.38,1838700004.0
2007-08-16 21:23:00,151.39,151.41,151.39,151.4,1838700004.0
2007-08-16 21:24:00,151.41,151.41,151.25,151.27,1838700004.0
2007-08-16 21:25:00,151.28,151.32,151.25,151.31,1838700004.0
2007-08-16 21:26:00,151.32,151.37,151.31,151.31,1838700004.0
2007-08-16 21:27:00,151.3,151.37,151.3,151.37,1838700004.0
2007-08-16 21:28:00,151.38,151.52,151.38,151.5,1838700004.0
2007-08-16 21:29:00,151.49,151.49,151.43,151.48,1838700004.0
2007-08-16 21:30:00,151.47,151.48,151.45,151.46,1838700004.0
2007-08-16 21:31:00,151.47,151.66,151.47,151.64,1907599996.0
2007-08-16 21:32:00,151.63,151.64,151.51,151.61,1907599996.0
2007-08-16 21:33:00,151.63,151.64,151.56,151.57,1907599996.0
2007-08-16 21:34:00,151.56,151.59,151.56,151.57,1907599996.0
2007-08-16 21:35:00,151.56,151.66,151.56,151.66,1907599996.0
2007-08-16 21:36:00,151.67,151.73,151.64,151.73,1907599996.0
2007-08-16 21:37:00,151.72,151.75,151.66,151.72,1907599996.0
2007-08-16 21:38:00,151.75,151.81,151.74,151.74,1855099998.0
2007-08-16 21:39:00,151.75,151.77,151.57,151.61,1855099998.0
2007-08-16 21:40:00,151.62,151.62,151.46,151.56,1855099998.0
2007-08-16 21:41:00,151.55,151.58,151.5,151.56,1855099998.0
2007-08-16 21:42:00,151.58,151.78,151.53,151.78,1855099998.0
2007-08-16 21:43:00,151.79,151.96,151.79,151.9,1855099998.0
2007-08-16 21:44:00,151.89,152.09,151.89,152.06,1855099998.0
2007-08-16 21:45:00,152.07,152.09,152.0,152.03,1855099998.0
2007-08-16 21:46:00,152.06,152.09,152.03,152.09,1925699987.0
2007-08-16 21:47:00,152.1,152.16,152.09,152.14,1925699987.0
2007-08-16 21:48:00,152.15,152.19,152.11,152.14,1925699987.0
2007-08-16 21:49:00,152.19,152.4,152.18,152.39,1925699987.0
2007-08-16 21:50:00,152.42,152.62,152.42,152.47,1925699987.0
2007-08-16 21:51:00,152.45,152.46,152.39,152.43,1925699987.0
2007-08-16 21:52:00,152.42,152.44,152.36,152.4,1925699987.0
2007-08-16 21:53:00,152.41,152.59,152.41,152.55,1925699987.0
2007-08-16 21:54:00,152.56,152.66,152.53,152.64,1925699987.0
2007-08-16 21:55:00,152.63,152.65,152.49,152.64,1925699987.0
2007-08-16 21:56:00,152.65,152.7,152.61,152.65,1925699987.0
2007-08-16 21:57:00,152.64,152.69,152.61,152.62,1925699987.0
2007-08-16 21:58:00,152.6,152.67,152.59,152.67,1925699987.0
2007-08-16 21:59:00,152.69,152.77,152.65,152.72,1952500001.0
2007-08-16 22:00:00,152.74,152.81,152.73,152.78,1952500001.0
2007-08-16 22:01:00,152.81,153.06,152.8,153.06,1783100010.0
2007-08-16 22:02:00,153.04,153.19,153.01,153.19,1265399988.0
2007-08-16 22:03:00,153.17,153.46,153.15,153.46,1265399988.0
2007-08-16 22:04:00,153.44,153.58,153.34,153.35,1265399988.0
2007-08-16 22:05:00,153.36,153.36,153.16,153.16,1265399988.0
2007-08-16 22:06:00,153.13,153.14,153.0,153.02,1265399988.0
2007-08-16 22:07:00,153.05,153.13,152.96,152.96,1265399988.0
2007-08-16 22:08:00,152.96,152.97,152.93,152.96,1265399988.0
2007-08-16 22:09:00,152.96,153.0,152.94,152.96,1486799994.0
2007-08-16 22:10:00,152.98,152.99,152.915,152.98,1916000010.0
2007-08-16 22:11:00,152.96,153.06,152.96,153.04,1016199994.0
2007-08-16 22:12:00,153.04,153.14,153.04,153.11,1854400003.0
2007-08-16 22:13:00,153.14,153.46,153.14,153.46,1794700000.0
2007-08-16 22:14:00,153.44,153.49,153.31,153.38,1794700000.0
2007-08-16 22:15:00,153.38,153.38,153.3,153.33,1794700000.0
2007-08-16 22:16:00,153.33,153.37,153.31,153.35,1656000007.0
2007-08-16 22:17:00,153.35,153.43,153.35,153.43,1822700002.0
2007-08-16 22:18:00,153.43,153.58,153.42,153.58,1866200010.0
2007-08-16 22:19:00,153.57,153.84,153.57,153.84,1970099996.0
2007-08-16 22:20:00,153.83,153.84,153.74,153.79,1970099996.0
2007-08-16 22:21:00,153.79,153.79,153.5,153.5,1552799991.0
2007-08-16 22:22:00,153.5,153.53,153.43,153.49,1552799991.0
2007-08-16 22:23:00,153.53,153.56,153.48,153.52,2036500009.0
2007-08-16 22:24:00,153.5,153.53,153.485,153.51,2036500009.0
2007-08-16 22:25:00,153.54,153.57,153.52,153.55,352500002.0
2007-08-16 22:26:00,153.53,153.53,153.51,153.53,352500002.0
2007-08-16 22:27:00,153.53,153.53,153.51,153.51,775800000.0
2007-08-16 22:28:00,153.51,153.52,153.51,153.51,205600000.0
2007-08-16 22:29:00,153.51,153.51,153.42,153.43,1473899994.0
2007-08-16 22:30:00,153.46,153.46,153.35,153.36,1779199991.0
2007-08-16 22:31:00,153.34,153.35,153.29,153.31,1779199991.0
2007-08-16 22:32:00,153.31,153.31,153.255,153.27,1051000007.0
2007-08-16 22:33:00,153.27,153.27,153.11,153.14,1593399992.0
2007-08-16 22:34:00,153.14,153.14,153.08,153.11,502099998.0
2007-08-16 22:35:00,153.11,153.11,152.98,153.04,1382100010.0
2007-08-16 22:36:00,153.05,153.24,153.05,153.24,1391599997.0
2007-08-16 22:37:00,153.24,153.24,153.17,153.175,1013400008.0
2007-08-16 22:38:00,153.18,153.3,153.18,153.29,526399999.0
2007-08-16 22:39:00,153.28,153.34,153.28,153.33,183600000.0
2007-08-16 22:40:00,153.33,153.37,153.33,153.335,459799998.0
2007-08-16 22:41:00,153.34,153.37,153.3,153.37,662799997.0
2007-08-16 22:42:00,153.37,153.39,153.3,153.3,468299999.0
2007-08-16 22:43:00,153.3,153.36,153.28,153.34,604500005.0
2007-08-16 22:44:00,153.33,153.34,153.31,153.32,368700000.0
2007-08-16 22:45:00,153.32,153.32,153.3,153.3,124800000.0
2007-08-16 22:46:00,153.3,153.3,153.25,153.27,146000002.0
2007-08-16 22:47:00,153.27,153.27,153.23,153.26,219399999.0
2007-08-16 22:48:00,153.25,153.25,153.19,153.19,541500002.0
2007-08-16 22:49:00,153.19,153.22,153.17,153.205,620900000.0
2007-08-16 22:50:00,153.19,153.21,153.17,153.17,359399997.0
2007-08-16 22:51:00,153.18,153.2,153.15,153.15,469799997.0
2007-08-16 22:52:00,153.18,153.18,153.12,153.13,969100002.0
2007-08-16 22:53:00,153.135,153.135,153.01,153.03,1598700011.0
2007-08-16 22:54:00,153.02,153.03,152.95,153.0,709399999.0
2007-08-16 22:55:00,153.0,153.0,152.94,152.98,403000001.0
2007-08-16 22:56:00,152.98,152.98,152.83,152.895,1318899995.0
2007-08-16 22:57:00,152.895,152.895,152.76,152.82,1019500003.0
2007-08-16 22:58:00,152.825,152.86,152.79,152.85,848500003.0
2007-08-16 22:59:00,152.84,152.89,152.82,152.82,537999987.0
2007-08-16 23:00:00,152.84,152.91,152.79,152.88,722799989.0
2007-08-16 23:01:00,152.88,152.89,152.87,152.87,160300000.0
2007-08-16 23:02:00,152.87,152.98,152.87,152.98,290800000.0
2007-08-16 23:03:00,152.94,153.01,152.89,153.0,156799999.0
2007-08-16 23:04:00,153.0,153.0,152.89,152.99,76599999.0
2007-08-16 23:05:00,153.0,153.08,152.94,153.03,375400001.0
2007-08-16 23:06:00,153.03,153.17,153.03,153.16,705099999.0
2007-08-16 23:07:00,153.17,153.33,153.06,153.19,1055200002.0
2007-08-16 23:08:00,153.19,153.26,153.13,153.19,586300006.0
2007-08-16 23:09:00,153.2,153.21,153.17,153.21,404899999.0
2007-08-16 23:10:00,153.21,153.22,153.2,153.22,398099991.0
2007-08-16 23:11:00,153.22,153.22,153.12,153.14,1256099992.0
2007-08-16 23:12:00,153.12,153.22,153.11,153.19,745499999.0
2007-08-16 23:13:00,153.2,153.26,153.2,153.25,560400002.0
2007-08-16 23:14:00,153.24,153.26,153.13,153.24,635599997.0
2007-08-16 23:15:00,153.24,153.26,153.22,153.24,1082700003.0
2007-08-16 23:16:00,153.26,153.29,153.24,153.27,962899994.0
2007-08-16 23:17:00,153.27,153.28,153.25,153.28,450199997.0
2007-08-16 23:18:00,153.28,153.33,153.27,153.3,1567200009.0
2007-08-16 23:19:00,153.3,153.37,153.3,153.35,1234700000.0
2007-08-16 23:20:00,153.35,153.37,153.33,153.35,517599999.0
2007-08-16 23:21:00,153.33,153.35,153.33,153.33,304399995.0
2007-08-16 23:22:00,153.33,153.34,153.23,153.27,753399998.0
2007-08-16 23:23:00,153.27,153.28,153.26,153.26,166700000.0
2007-08-16 23:24:00,153.26,153.33,153.25,153.33,442500005.0
2007-08-16 23:25:00,153.33,153.34,153.3,153.34,267600001.0
2007-08-16 23:26:00,153.33,153.34,153.26,153.33,707399994.0
2007-08-16 23:27:00,153.33,153.42,153.32,153.37,915200000.0
2007-08-16 23:28:00,153.38,153.41,153.37,153.41,314299998.0
2007-08-16 23:29:00,153.41,153.43,153.4,153.43,353099997.0
2007-08-16 23:30:00,153.43,153.48,153.42,153.46,768200000.0
2007-08-16 23:31:00,153.46,153.51,153.43,153.5,828100007.0
2007-08-16 23:32:00,153.5,153.65,153.5,153.64,1037799998.0
2007-08-16 23:33:00,153.67,153.87,153.67,153.84,1325900004.0
2007-08-16 23:34:00,153.82,153.86,153.77,153.82,1325900004.0
2007-08-16 23:35:00,153.82,153.89,153.71,153.87,1583100010.0
2007-08-16 23:36:00,153.86,153.87,153.75,153.85,1216699989.0
2007-08-16 23:37:00,153.85,153.87,153.72,153.81,1399200001.0
2007-08-16 23:38:00,153.81,153.81,153.76,153.78,1028899999.0
2007-08-16 23:39:00,153.775,153.8,153.67,153.71,1339899999.0
2007-08-16 23:40:00,153.71,153.74,153.65,153.66,1410700003.0
2007-08-16 23:41:00,153.64,153.64,153.59,153.59,1011400003.0
2007-08-16 23:42:00,153.59,153.68,153.59,153.64,584000004.0
2007-08-16 23:43:00,153.64,153.68,153.59,153.62,612200000.0
2007-08-16 23:44:00,153.62,153.63,153.6,153.615,456099993.0
2007-08-16 23:45:00,153.62,153.63,153.59,153.62,329900003.0
2007-08-16 23:46:00,153.62,153.62,153.51,153.53,1005400007.0
2007-08-16 23:47:00,153.53,153.56,153.43,153.51,711400003.0
2007-08-16 23:48:00,153.51,153.52,153.4,153.49,720599998.0
2007-08-16 23:49:00,153.48,153.52,153.39,153.42,575100001.0
2007-08-16 23:50:00,153.415,153.42,153.39,153.41,652199996.0
2007-08-16 23:51:00,153.39,153.42,153.39,153.39,377299997.0
2007-08-16 23:52:00,153.39,153.48,153.36,153.48,517400002.0
2007-08-16 23:53:00,153.49,153.5,153.37,153.47,736500003.0
2007-08-16 23:54:00,153.48,153.5,153.46,153.48,334700000.0
2007-08-16 23:55:00,153.48,153.55,153.47,153.535,490800000.0
2007-08-16 23:56:00,153.535,153.58,153.52,153.58,80400000.0
2007-08-16 23:57:00,153.58,153.64,153.56,153.61,305099998.0
2007-08-16 23:58:00,153.615,153.69,153.56,153.69,922899997.0
2007-08-16 23:59:00,153.69,153.71,153.61,153.64,465500002.0
2007-08-17 00:00:00,153.63,153.64,153.58,153.63,393499996.0
2007-08-17 00:01:00,153.61,153.63,153.57,153.6,846499994.0
2007-08-17 00:02:00,153.6,153.67,153.57,153.66,1544200003.0
2007-08-17 00:03:00,153.66,153.725,153.655,153.68,905499999.0
2007-08-17 00:04:00,153.725,153.8,153.725,153.8,325100001.0
2007-08-17 00:05:00,153.8,153.8,153.75,153.8,116700000.0
2007-08-17 00:06:00,153.8,153.8,153.69,153.75,178899999.0
2007-08-17 00:07:00,153.75,153.755,153.7,153.745,257500003.0
2007-08-17 00:08:00,153.74,153.85,153.74,153.84,662050000.0
2007-08-17 00:09:00,153.85,153.85,153.78,153.78,1048249998.0
2007-08-17 00:10:00,153.78,153.81,153.71,153.81,1482499985.0
2007-08-17 00:11:00,153.81,153.82,153.74,153.74,1799899997.0
2007-08-17 00:12:00,153.74,153.82,153.7,153.8,1553700005.0
2007-08-17 00:13:00,153.8,153.81,153.74,153.78,1608799999.0
2007-08-17 00:14:00,153.8,153.8,153.75,153.78,1477899998.0
2007-08-17 00:15:00,153.73,153.825,153.69,153.8,1477899998.0
2007-08-17 00:16:00,153.8,153.86,153.74,153.785,2112600005.0
2007-08-17 00:17:00,153.785,153.85,153.76,153.8,1908599998.0
2007-08-17 00:18:00,153.83,153.84,153.77,153.79,1660499994.0
2007-08-17 00:19:00,153.79,153.79,153.7,153.7,1660499994.0
2007-08-17 00:20:00,153.72,153.75,153.7,153.72,1235700003.0
2007-08-17 00:21:00,153.69,153.72,153.67,153.69,1235700003.0
2007-08-17 00:22:00,153.69,153.76,153.65,153.75,2117399997.0
2007-08-17 00:23:00,153.75,153.78,153.71,153.75,1477000001.0
2007-08-17 00:24:00,153.76,153.78,153.71,153.72,1477000001.0
2007-08-17 00:25:00,153.7,153.71,153.64,153.65,1477000001.0
2007-08-17 00:26:00,153.65,153.66,153.62,153.63,471200000.0
2007-08-17 00:27:00,153.62,153.62,153.6,153.61,654200000.0
2007-08-17 00:28:00,153.61,153.63,153.6,153.62,583099999.0
2007-08-17 00:29:00,153.61,153.64,153.61,153.62,372999998.0
2007-08-17 00:30:00,153.62,153.73,153.62,153.67,1316799999.0
2007-08-17 00:31:00,153.67,153.67,153.56,153.58,843900001.0
2007-08-17 00:32:00,153.57,153.63,153.57,153.57,784319801.0
2007-08-17 00:33:00,153.57,153.57,153.37,153.38,1977660669.0
2007-08-17 00:34:00,153.4,153.45,153.28,153.29,857314774.0
2007-08-17 00:35:00,153.33,153.36,153.26,153.27,857314774.0
2007-08-17 00:36:00,153.28,153.28,153.21,153.25,857314774.0
2007-08-17 00:37:00,153.24,153.3,153.23,153.24,857314774.0
2007-08-17 00:38:00,153.25,153.32,153.22,153.31,1051200000.0
2007-08-17 00:39:00,153.31,153.31,153.245,153.28,747700000.0
2007-08-17 00:40:00,153.3,153.32,153.3,153.3,1443300001.0
2007-08-17 00:41:00,153.31,153.42,153.31,153.38,1443300001.0
2007-08-17 00:42:00,153.38,153.45,153.38,153.4,917400003.0
2007-08-17 00:43:00,153.43,153.52,153.42,153.43,1306000004.0
2007-08-17 00:44:00,153.44,153.48,153.43,153.46,1386299992.0
2007-08-17 00:45:00,153.44,153.53,153.44,153.51,375499999.0
2007-08-17 00:46:00,153.51,153.53,153.5,153.5,23500000.0
2007-08-17 00:47:00,153.5,153.55,153.5,153.54,191000000.0
2007-08-17 00:48:00,153.54,153.54,153.39,153.41,1413679434.0
2007-08-17 00:49:00,153.42,153.49,153.39,153.4,761196116.0
2007-08-17 00:50:00,153.39,153.43,153.38,153.43,774016203.0
2007-08-17 00:51:00,153.43,153.48,153.43,153.44,240200000.0
2007-08-17 00:52:00,153.44,153.47,153.42,153.46,1030100006.0
2007-08-17 00:53:00,153.46,153.46,153.42,153.42,313300000.0
2007-08-17 00:54:00,153.42,153.42,153.29,153.29,785999995.0
2007-08-17 00:55:00,153.28,153.28,153.2,153.25,1550300005.0
2007-08-17 00:56:00,153.26,153.29,153.24,153.245,401400000.0
2007-08-17 00:57:00,153.25,153.26,153.24,153.245,105300000.0
2007-08-17 00:58:00,153.245,153.245,153.1,153.1,755100000.0
2007-08-17 00:59:00,153.11,153.14,153.04,153.11,1255900000.0
2007-08-17 01:00:00,153.11,153.17,153.11,153.14,1020400001.0
2007-08-17 01:01:00,153.15,153.15,153.09,153.1,812899998.0
2007-08-17 01:02:00,153.11,153.11,152.87,152.87,1158925002.0
2007-08-17 01:03:00,152.86,152.98,152.65,152.73,1158925002.0
2007-08-17 01:04:00,152.71,152.72,152.55,152.58,1158925002.0
2007-08-17 01:05:00,152.57,152.79,152.57,152.78,958600000.0
2007-08-17 01:06:00,152.78,152.83,152.59,152.61,715000000.0
2007-08-17 01:07:00,152.59,152.63,152.49,152.54,1266699999.0
2007-08-17 01:08:00,152.54,152.62,152.53,152.56,469300000.0
2007-08-17 01:09:00,152.57,152.58,152.51,152.51,790199997.0
2007-08-17 01:10:00,152.51,152.55,152.48,152.53,1486699997.0
2007-08-17 01:11:00,152.54,152.55,152.29,152.3,1541599996.0
2007-08-17 01:12:00,152.3,152.3,152.13,152.15,989499999.0
2007-08-17 01:13:00,152.13,152.25,152.12,152.23,1345600000.0
2007-08-17 01:14:00,152.23,152.55,152.22,152.55,984999999.0
2007-08-17 01:15:00,152.55,152.61,152.39,152.61,1088300001.0
2007-08-17 01:16:00,152.61,152.67,152.56,152.65,897999998.0
2007-08-17 01:17:00,152.65,152.72,152.65,152.71,939200007.0
2007-08-17 01:18:00,152.72,152.72,152.58,152.61,681449999.0
2007-08-17 01:19:00,152.61,152.65,152.41,152.47,1650599994.0
2007-08-17 01:20:00,152.47,152.505,152.44,152.46,851700000.0
2007-08-17 01:21:00,152.46,152.55,152.43,152.54,1398000001.0
2007-08-17 01:22:00,152.54,152.585,152.5,152.58,832600004.0
2007-08-17 01:23:00,152.585,152.67,152.49,152.505,2049400006.0
2007-08-17 01:24:00,152.505,152.56,152.5,152.56,546600009.0
2007-08-17 01:25:00,152.58,152.58,152.49,152.52,540400000.0
2007-08-17 01:26:00,152.51,152.6,152.51,152.6,733351900.0
2007-08-17 01:27:00,152.6,152.63,152.53,152.54,392986216.0
2007-08-17 01:28:00,152.54,152.65,152.505,152.61,1091200002.0
2007-08-17 01:29:00,152.61,152.625,152.58,152.62,313400000.0
2007-08-17 01:30:00,152.62,152.72,152.6,152.67,1735499992.0
2007-08-17 01:31:00,152.67,152.74,152.64,152.715,428699999.0
2007-08-17 01:32:00,152.7,152.73,152.66,152.71,589200003.0
2007-08-17 01:33:00,152.71,152.71,152.54,152.54,1453879384.0
2007-08-17 01:34:00,152.56,152.63,152.51,152.56,1945000008.0
2007-08-17 01:35:00,152.56,152.59,152.49,152.5,1945000008.0
2007-08-17 01:36:00,152.51,152.67,152.51,152.57,1782097091.0
2007-08-17 01:37:00,152.55,152.56,152.45,152.46,1782097091.0
2007-08-17 01:38:00,152.48,152.58,152.44,152.58,1782097091.0
2007-08-17 01:39:00,152.59,152.64,152.47,152.64,1299355136.0
2007-08-17 01:40:00,152.62,152.64,152.56,152.63,1299355136.0
2007-08-17 01:41:00,152.63,152.68,152.59,152.66,1805964658.0
2007-08-17 01:42:00,152.66,152.67,152.64,152.66,584099997.0
2007-08-17 01:43:00,152.66,152.69,152.59,152.66,1381000002.0
2007-08-17 01:44:00,152.68,152.75,152.65,152.71,1122699995.0
2007-08-17 01:45:00,152.7,152.71,152.625,152.68,1122699995.0
2007-08-17 01:46:00,152.69,152.75,152.66,152.72,1503199995.0
2007-08-17 01:47:00,152.71,152.79,152.71,152.79,1896599997.0
2007-08-17 01:48:00,152.79,152.9,152.78,152.87,2098761026.0
2007-08-17 01:49:00,152.84,152.99,152.84,152.98,2098761026.0
2007-08-17 01:50:00,152.98,152.99,152.88,152.88,2053675231.0
2007-08-17 01:51:00,152.9,152.9,152.78,152.81,1242100002.0
2007-08-17 01:52:00,152.77,152.85,152.75,152.75,1242100002.0
2007-08-17 01:53:00,152.71,152.83,152.68,152.8,1242100002.0
2007-08-17 01:54:00,152.83,152.84,152.68,152.7,1242100002.0
2007-08-17 01:55:00,152.69,152.74,152.69,152.74,1242100002.0
2007-08-17 01:56:00,152.73,152.74,152.71,152.73,629100008.0
2007-08-17 01:57:00,152.72,152.84,152.71,152.8,1350599987.0
2007-08-17 01:58:00,152.8,152.84,152.71,152.74,1647899996.0
2007-08-17 01:59:00,152.73,152.73,152.7,152.72,341599999.0
2007-08-17 02:00:00,152.7,152.74,152.69,152.7,1041199996.0
2007-08-17 02:01:00,152.7,152.74,152.69,152.7,1226199994.0
2007-08-17 02:02:00,152.7,152.77,152.69,152.72,1609400010.0
2007-08-17 02:03:00,152.74,152.81,152.72,152.72,1852799993.0
2007-08-17 02:04:00,152.7,152.75,152.68,152.73,1852799993.0
2007-08-17 02:05:00,152.73,152.76,152.72,152.72,1789699999.0
2007-08-17 02:06:00,152.73,152.73,152.67,152.69,1104499984.0
2007-08-17 02:07:00,152.69,152.72,152.68,152.69,1104499984.0
2007-08-17 02:08:00,152.69,152.73,152.69,152.72,820699995.0
2007-08-17 02:09:00,152.71,152.77,152.7,152.76,1138199993.0
2007-08-17 02:10:00,152.74,152.79,152.74,152.75,1107999997.0
2007-08-17 02:11:00,152.76,152.78,152.71,152.72,1146699991.0
2007-08-17 02:12:00,152.72,152.74,152.7,152.71,943899992.0
2007-08-17 02:13:00,152.71,152.76,152.71,152.75,1115699997.0
2007-08-17 02:14:00,152.75,152.92,152.75,152.92,1005399999.0
2007-08-17 02:15:00,152.93,152.97,152.85,152.85,2033199997.0
2007-08-17 02:16:00,152.83,152.97,152.83,152.93,2033199997.0
2007-08-17 02:17:00,152.93,152.95,152.85,152.86,2033199997.0
2007-08-17 02:18:00,152.85,152.9,152.84,152.87,2037999995.0
2007-08-17 02:19:00,152.87,152.9,152.85,152.88,1878300001.0
2007-08-17 02:20:00,152.88,152.9,152.86,152.86,866200001.0
2007-08-17 02:21:00,152.86,152.88,152.86,152.86,650199995.0
2007-08-17 02:22:00,152.86,152.86,152.8,152.8,1720299994.0
2007-08-17 02:23:00,152.83,152.83,152.68,152.7,1124200000.0
2007-08-17 02:24:00,152.69,152.78,152.67,152.77,1124200000.0
2007-08-17 02:25:00,152.77,152.86,152.72,152.83,1124200000.0
2007-08-17 02:26:00,152.84,152.85,152.73,152.74,1738399997.0
2007-08-17 02:27:00,152.74,152.76,152.71,152.745,1202800004.0
2007-08-17 02:28:00,152.745,152.76,152.72,152.74,1795800003.0
2007-08-17 02:29:00,152.75,152.83,152.75,152.82,1678000005.0
2007-08-17 02:30:00,152.82,152.84,152.8,152.83,748299997.0
2007-08-17 02:31:00,152.84,152.88,152.82,152.86,1388500005.0
2007-08-17 02:32:00,152.86,152.89,152.85,152.88,1826500011.0
2007-08-17 02:33:00,152.9,152.9,152.84,152.86,1407999990.0
2007-08-17 02:34:00,152.85,152.95,152.85,152.91,1407999990.0
2007-08-17 02:35:00,152.9,152.91,152.83,152.83,1407999990.0
2007-08-17 02:36:00,152.81,152.84,152.76,152.82,1407999990.0
2007-08-17 02:37:00,152.82,152.82,152.77,152.78,1537199993.0
2007-08-17 02:38:00,152.78,152.78,152.74,152.76,1501099998.0
2007-08-17 02:39:00,152.74,152.78,152.72,152.77,281299998.0
2007-08-17 02:40:00,152.77,152.78,152.76,152.77,281299998.0
2007-08-17 02:41:00,152.76,152.79,152.74,152.76,1495500011.0
2007-08-17 02:42:00,152.77,152.8,152.75,152.75,1278600002.0
2007-08-17 02:43:00,152.75,152.76,152.74,152.74,411000000.0
2007-08-17 02:44:00,152.75,152.79,152.75,152.77,1724800015.0
2007-08-17 02:45:00,152.77,152.78,152.72,152.73,963500003.0
2007-08-17 02:46:00,152.73,152.76,152.69,152.73,1103599995.0
2007-08-17 02:47:00,152.73,152.73,152.68,152.68,1103599995.0
2007-08-17 02:48:00,152.68,152.7,152.64,152.67,1143700008.0
2007-08-17 02:49:00,152.67,152.73,152.67,152.71,455500001.0
2007-08-17 02:50:00,152.71,152.73,152.7,152.73,323099999.0
2007-08-17 02:51:00,152.73,152.75,152.66,152.69,950400001.0
2007-08-17 02:52:00,152.69,152.7,152.68,152.69,316399999.0
2007-08-17 02:53:00,152.68,152.76,152.68,152.71,1706700015.0
2007-08-17 02:54:00,152.7,152.75,152.68,152.72,1706700015.0
2007-08-17 02:55:00,152.74,152.77,152.69,152.77,1706700015.0
2007-08-17 02:56:00,152.77,152.77,152.73,152.73,745800002.0
2007-08-17 02:57:00,152.73,152.73,152.7,152.7,910900004.0
2007-08-17 02:58:00,152.715,152.77,152.71,152.77,1056800003.0
2007-08-17 02:59:00,152.77,152.77,152.69,152.69,1807500031.0
2007-08-17 03:00:00,152.69,152.72,152.69,152.71,721099996.0
2007-08-17 03:01:00,152.71,152.71,152.65,152.66,933499993.0
2007-08-17 03:02:00,152.65,152.66,152.5,152.51,1417499994.0
2007-08-17 03:03:00,152.51,152.53,152.43,152.5,993800006.0
2007-08-17 03:04:00,152.51,152.58,152.45,152.56,1365099995.0
2007-08-17 03:05:00,152.57,152.57,152.35,152.43,1525700009.0
2007-08-17 03:06:00,152.44,152.49,152.28,152.34,1739800005.0
2007-08-17 03:07:00,152.34,152.34,152.23,152.29,1291099986.0
2007-08-17 03:08:00,152.3,152.39,152.3,152.34,1350900009.0
2007-08-17 03:09:00,152.35,152.37,152.31,152.36,1511299998.0
2007-08-17 03:10:00,152.34,152.38,152.34,152.37,1511299998.0
2007-08-17 03:11:00,152.36,152.4,152.33,152.4,1270300006.0
2007-08-17 03:12:00,152.39,152.41,152.34,152.35,1912500006.0
2007-08-17 03:13:00,152.33,152.34,152.25,152.27,1646799996.0
2007-08-17 03:14:00,152.26,152.26,152.04,152.05,1646799996.0
2007-08-17 03:15:00,152.05,152.12,152.02,152.06,1646799996.0
2007-08-17 03:16:00,152.05,152.15,152.04,152.11,1365400001.0
2007-08-17 03:17:00,152.11,152.14,152.09,152.13,984700007.0
2007-08-17 03:18:00,152.12,152.14,152.08,152.08,1077699995.0
2007-08-17 03:19:00,152.08,152.09,152.05,152.06,1912300000.0
2007-08-17 03:20:00,152.05,152.05,151.84,151.85,1912300000.0
2007-08-17 03:21:00,151.84,151.84,151.67,151.67,1912300000.0
2007-08-17 03:22:00,151.66,151.67,151.34,151.46,1912300000.0
2007-08-17 03:23:00,151.47,151.73,151.44,151.72,1912300000.0
2007-08-17 03:24:00,151.73,151.82,151.63,151.66,1912300000.0
2007-08-17 03:25:00,151.63,151.79,151.63,151.7,1912300000.0
2007-08-17 03:26:00,151.71,151.8,151.7,151.76,1912300000.0
2007-08-17 03:27:00,151.77,151.82,151.76,151.79,1912300000.0
2007-08-17 03:28:00,151.78,151.82,151.73,151.73,1912300000.0
2007-08-17 03:29:00,151.72,151.73,151.63,151.65,1912300000.0
2007-08-17 03:30:00,151.64,151.66,151.58,151.6,1912300000.0
2007-08-17 03:31:00,151.59,151.66,151.58,151.66,1912300000.0
2007-08-17 03:32:00,151.66,151.74,151.66,151.73,1912300000.0
2007-08-17 03:33:00,151.73,151.84,151.72,151.8,1004700001.0
2007-08-17 03:34:00,151.8,151.8,151.69,151.69,1894400003.0
2007-08-17 03:35:00,151.7,151.8,151.69,151.77,1894400003.0
2007-08-17 03:36:00,151.77,151.82,151.76,151.79,1290200005.0
2007-08-17 03:37:00,151.78,151.81,151.77,151.79,1180600003.0
2007-08-17 03:38:00,151.81,151.83,151.77,151.78,1323500006.0
2007-08-17 03:39:00,151.79,151.82,151.75,151.78,1323500006.0
2007-08-17 03:40:00,151.79,151.83,151.77,151.8,851700000.0
2007-08-17 03:41:00,151.81,151.81,151.72,151.72,2141700007.0
2007-08-17 03:42:00,151.7,151.76,151.69,151.75,2141700007.0
2007-08-17 03:43:00,151.75,151.84,151.74,151.82,1613800004.0
2007-08-17 03:44:00,151.81,151.88,151.81,151.83,1783600018.0
2007-08-17 03:45:00,151.84,151.85,151.81,151.84,545700001.0
2007-08-17 03:46:00,151.85,151.85,151.8,151.85,545700001.0
2007-08-17 03:47:00,151.84,151.93,151.81,151.86,545700001.0
2007-08-17 03:48:00,151.87,151.91,151.87,151.89,545700001.0
2007-08-17 03:49:00,151.89,151.93,151.87,151.92,860800005.0
2007-08-17 03:50:00,151.92,151.92,151.88,151.9,1584199993.0
2007-08-17 03:51:00,151.88,151.91,151.86,151.88,1807100003.0
2007-08-17 03:52:00,151.89,151.9,151.87,151.87,1283299995.0
2007-08-17 03:53:00,151.87,151.88,151.86,151.87,1283299995.0
2007-08-17 03:54:00,151.87,152.01,151.85,152.01,1752100012.0
2007-08-17 03:55:00,152.0,152.14,152.0,152.14,1752100012.0
2007-08-17 03:56:00,152.13,152.22,152.13,152.18,1752100012.0
2007-08-17 03:57:00,152.16,152.16,152.1,152.15,1752100012.0
2007-08-17 03:58:00,152.14,152.24,152.14,152.23,1752100012.0
2007-08-17 03:59:00,152.23,152.25,152.19,152.21,2144899990.0
2007-08-17 04:00:00,152.2,152.23,152.15,152.16,2144899990.0
2007-08-17 04:01:00,152.15,152.19,152.13,152.17,2144899990.0
2007-08-17 04:02:00,152.19,152.19,152.12,152.15,1788200010.0
2007-08-17 04:03:00,152.15,152.17,152.13,152.14,1788200010.0
2007-08-17 04:04:00,152.17,152.17,152.09,152.09,1053600004.0
2007-08-17 04:05:00,152.08,152.09,152.0,152.0,1053600004.0
2007-08-17 04:06:00,151.99,152.01,151.98,151.99,1053600004.0
2007-08-17 04:07:00,152.0,152.04,151.99,151.99,1541900007.0
2007-08-17 04:08:00,151.99,152.04,151.99,152.02,1541900007.0
2007-08-17 04:09:00,152.03,152.05,151.95,151.95,1417250013.0
2007-08-17 04:10:00,151.95,151.97,151.91,151.91,1417250013.0
2007-08-17 04:11:00,151.94,151.97,151.91,151.91,1254900000.0
2007-08-17 04:12:00,151.92,152.0,151.9,151.99,1254900000.0
2007-08-17 04:13:00,151.98,152.18,151.98,152.06,1254900000.0
2007-08-17 04:14:00,152.08,152.11,152.07,152.1,1254900000.0
2007-08-17 04:15:00,152.09,152.09,152.0,152.0,1254900000.0
2007-08-17 04:16:00,152.01,152.02,151.95,151.95,1254900000.0
2007-08-17 04:17:00,151.93,151.98,151.91,151.97,1319200004.0
2007-08-17 04:18:00,151.98,152.06,151.97,152.05,1319200004.0
2007-08-17 04:19:00,152.04,152.04,151.98,151.99,1865299999.0
2007-08-17 04:20:00,151.98,152.0,151.97,151.99,1486700003.0
2007-08-17 04:21:00,152.0,152.04,151.98,152.04,1098500004.0
2007-08-17 04:22:00,152.04,152.09,152.04,152.08,1840299998.0
2007-08-17 04:23:00,152.08,152.09,152.06,152.07,1446499994.0
2007-08-17 04:24:00,152.06,152.11,152.06,152.09,1685600003.0
2007-08-17 04:25:00,152.08,152.08,152.04,152.05,741199999.0
2007-08-17 04:26:00,152.05,152.08,152.05,152.06,1079900010.0
2007-08-17 04:27:00,152.07,152.07,152.03,152.03,1431700003.0
2007-08-17 04:28:00,152.03,152.06,152.01,152.01,2106099991.0
2007-08-17 04:29:00,152.01,152.02,151.99,152.01,952400000.0
2007-08-17 04:30:00,152.03,152.04,152.0,152.02,921299998.0
2007-08-17 04:31:00,152.02,152.03,151.98,151.98,699700000.0
2007-08-17 04:32:00,151.96,151.99,151.96,151.98,699700000.0
2007-08-17 04:33:00,151.98,152.04,151.98,152.02,779500002.0
2007-08-17 04:34:00,152.01,152.03,152.01,152.03,935900006.0
2007-08-17 04:35:00,152.03,152.03,151.99,152.03,937300008.0
2007-08-17 04:36:00,152.02,152.02,151.97,151.99,1751500006.0
2007-08-17 04:37:00,152.0,152.01,151.96,151.97,1744199994.0
2007-08-17 04:38:00,151.97,151.97,151.9,151.91,1744199994.0
2007-08-17 04:39:00,151.92,151.93,151.81,151.82,1261199998.0
2007-08-17 04:40:00,151.83,151.84,151.73,151.73,1674799995.0
2007-08-17 04:41:00,151.72,151.74,151.67,151.69,849099999.0
2007-08-17 04:42:00,151.69,151.74,151.69,151.74,456500000.0
2007-08-17 04:43:00,151.74,151.79,151.69,151.77,951499994.0
2007-08-17 04:44:00,151.76,151.77,151.7,151.72,482699999.0
2007-08-17 04:45:00,151.72,151.8,151.7,151.78,497500000.0
2007-08-17 04:46:00,151.78,151.82,151.77,151.79,1967800004.0
2007-08-17 04:47:00,151.78,151.79,151.76,151.78,1967800004.0
2007-08-17 04:48:00,151.76,151.9,151.76,151.87,1967800004.0
2007-08-17 04:49:00,151.87,151.87,151.82,151.83,999400004.0
2007-08-17 04:50:00,151.86,151.86,151.72,151.75,1361199988.0
2007-08-17 04:51:00,151.77,151.8,151.75,151.8,1361199988.0
2007-08-17 04:52:00,151.8,151.84,151.79,151.79,1064399980.0
2007-08-17 04:53:00,151.79,151.85,151.78,151.85,1857499981.0
2007-08-17 04:54:00,151.85,151.86,151.83,151.85,1264600005.0
2007-08-17 04:55:00,151.85,151.85,151.82,151.83,608099996.0
2007-08-17 04:56:00,151.83,151.89,151.82,151.85,1406199994.0
2007-08-17 04:57:00,151.85,151.86,151.82,151.83,1876000001.0
2007-08-17 04:58:00,151.83,151.83,151.78,151.79,1091450001.0
2007-08-17 04:59:00,151.78,151.79,151.73,151.74,919700002.0
2007-08-17 05:00:00,151.78,151.81,151.69,151.71,1812699998.0
2007-08-17 05:01:00,151.69,151.7,151.66,151.67,1812699998.0
2007-08-17 05:02:00,151.68,151.69,151.67,151.69,1706700013.0
2007-08-17 05:03:00,151.68,151.7,151.64,151.64,1706700013.0
2007-08-17 05:04:00,151.65,151.66,151.63,151.63,1018900004.0
2007-08-17 05:05:00,151.62,151.65,151.56,151.57,1018900004.0
2007-08-17 05:06:00,151.56,151.71,151.55,151.69,1018900004.0
2007-08-17 05:07:00,151.68,151.71,151.61,151.69,1018900004.0
2007-08-17 05:08:00,151.67,151.71,151.65,151.66,1018900004.0
2007-08-17 05:09:00,151.67,151.7,151.65,151.68,1018900004.0
2007-08-17 05:10:00,151.68,151.75,151.68,151.69,1601899991.0
2007-08-17 05:11:00,151.69,151.72,151.68,151.7,1639299994.0
2007-08-17 05:12:00,151.73,151.76,151.7,151.7,1537200004.0
2007-08-17 05:13:00,151.67,151.75,151.65,151.74,1537200004.0
2007-08-17 05:14:00,151.74,151.76,151.7,151.76,1305700006.0
2007-08-17 05:15:00,151.76,151.77,151.75,151.75,415800000.0
2007-08-17 05:16:00,151.75,151.78,151.72,151.72,639400004.0
2007-08-17 05:17:00,151.72,151.75,151.71,151.75,732100001.0
2007-08-17 05:18:00,151.75,151.75,151.73,151.73,511690000.0
2007-08-17 05:19:00,151.72,151.72,151.63,151.66,1158100006.0
2007-08-17 05:20:00,151.64,151.66,151.61,151.61,1158100006.0
2007-08-17 05:21:00,151.62,151.64,151.61,151.61,484300002.0
2007-08-17 05:22:00,151.61,151.63,151.51,151.52,1763999995.0
2007-08-17 05:23:00,151.51,151.53,151.45,151.52,1012500002.0
2007-08-17 05:24:00,151.53,151.55,151.47,151.48,820900003.0
2007-08-17 05:25:00,151.46,151.5,151.46,151.5,820900003.0
2007-08-17 05:26:00,151.51,151.63,151.51,151.6,820900003.0
2007-08-17 05:27:00,151.61,151.65,151.61,151.62,820900003.0
2007-08-17 05:28:00,151.63,151.63,151.58,151.59,820900003.0
2007-08-17 05:29:00,151.58,151.59,151.57,151.58,820900003.0
2007-08-17 05:30:00,151.58,151.59,151.52,151.56,923499999.0
2007-08-17 05:31:00,151.56,151.57,151.55,151.57,463499998.0
2007-08-17 05:32:00,151.57,151.65,151.57,151.64,1277200001.0
2007-08-17 05:33:00,151.625,151.64,151.61,151.64,874799999.0
2007-08-17 05:34:00,151.64,151.66,151.63,151.64,729900003.0
2007-08-17 05:35:00,151.63,151.66,151.63,151.65,295500000.0
2007-08-17 05:36:00,151.64,151.66,151.63,151.64,517300004.0
2007-08-17 05:37:00,151.64,151.65,151.63,151.63,271100000.0
2007-08-17 05:38:00,151.63,151.64,151.61,151.61,2088199981.0
2007-08-17 05:39:00,151.58,151.61,151.53,151.55,1547000000.0
2007-08-17 05:40:00,151.53,151.6,151.53,151.54,1547000000.0
2007-08-17 05:41:00,151.56,151.66,151.53,151.65,1547000000.0
2007-08-17 05:42:00,151.64,151.73,151.64,151.66,1547000000.0
2007-08-17 05:43:00,151.66,151.72,151.66,151.7,1547000000.0
2007-08-17 05:44:00,151.7,151.72,151.59,151.59,1959400010.0
2007-08-17 05:45:00,151.6,151.61,151.49,151.49,1959400010.0
2007-08-17 05:46:00,151.5,151.53,151.46,151.48,1959400010.0
2007-08-17 05:47:00,151.49,151.54,151.39,151.46,1959400010.0
2007-08-17 05:48:00,151.47,151.57,151.46,151.53,1959400010.0
2007-08-17 05:49:00,151.52,151.53,151.44,151.51,1959400010.0
2007-08-17 05:50:00,151.52,151.55,151.48,151.5,1916700002.0
2007-08-17 05:51:00,151.5,151.54,151.47,151.48,1702600003.0
2007-08-17 05:52:00,151.47,151.5,151.43,151.48,728799992.0
2007-08-17 05:53:00,151.47,151.47,151.41,151.43,728799992.0
2007-08-17 05:54:00,151.42,151.53,151.42,151.47,728799992.0
2007-08-17 05:55:00,151.46,151.49,151.46,151.47,728799992.0
2007-08-17 05:56:00,151.47,151.48,151.41,151.44,2072599998.0
2007-08-17 05:57:00,151.44,151.48,151.44,151.45,1303300000.0
2007-08-17 05:58:00,151.45,151.49,151.44,151.48,638999998.0
2007-08-17 05:59:00,151.48,151.49,151.46,151.47,976200004.0
2007-08-17 06:00:00,151.47,151.495,151.46,151.495,605500004.0
2007-08-17 06:01:00,151.495,151.495,151.45,151.47,1560900009.0
2007-08-17 06:02:00,151.47,151.47,151.47,151.47,16800000.0
2007-08-17 06:03:00,151.47,151.48,151.45,151.46,1578299998.0
2007-08-17 06:04:00,151.44,151.47,151.43,151.44,1207899995.0
2007-08-17 06:05:00,151.46,151.46,151.44,151.46,1207899995.0
2007-08-17 06:06:00,151.46,151.47,151.44,151.45,1442799984.0
2007-08-17 06:07:00,151.45,151.46,151.38,151.39,2091999995.0
2007-08-17 06:08:00,151.4,151.4,151.31,151.31,1211500000.0
2007-08-17 06:09:00,151.3,151.38,151.3,151.38,1211500000.0
2007-08-17 06:10:00,151.38,151.405,151.36,151.39,1029999995.0
2007-08-17 06:11:00,151.38,151.39,151.23,151.23,935600000.0
2007-08-17 06:12:00,151.24,151.26,151.2,151.23,1231500001.0
2007-08-17 06:13:00,151.24,151.27,151.21,151.24,1231500001.0
2007-08-17 06:14:00,151.24,151.27,151.24,151.26,1231500001.0
2007-08-17 06:15:00,151.25,151.31,151.25,151.28,1618800004.0
2007-08-17 06:16:00,151.29,151.29,151.24,151.28,1618800004.0
2007-08-17 06:17:00,151.27,151.28,151.15,151.15,1914099995.0
2007-08-17 06:18:00,151.16,151.16,150.82,150.82,1914099995.0
2007-08-17 06:19:00,150.81,150.84,150.38,150.38,1914099995.0
2007-08-17 06:20:00,150.37,150.78,150.36,150.78,1914099995.0
2007-08-17 06:21:00,150.81,151.14,150.79,150.92,1914099995.0
2007-08-17 06:22:00,150.91,150.97,150.72,150.72,1914099995.0
2007-08-17 06:23:00,150.71,150.85,150.53,150.85,1914099995.0
2007-08-17 06:24:00,150.82,150.86,150.62,150.62,2088099988.0
2007-08-17 06:25:00,150.63,150.85,150.63,150.73,2088099988.0
2007-08-17 06:26:00,150.71,150.83,150.71,150.81,2088099988.0
2007-08-17 06:27:00,150.79,150.85,150.59,150.65,2088099988.0
2007-08-17 06:28:00,150.64,150.67,150.55,150.67,2088099988.0
2007-08-17 06:29:00,150.65,150.67,150.6,150.62,2088099988.0
2007-08-17 06:30:00,150.63,150.63,150.56,150.6,2088099988.0
2007-08-17 06:31:00,150.62,150.66,150.54,150.57,2088099988.0
2007-08-17 06:32:00,150.58,150.6,150.52,150.57,2088099988.0
2007-08-17 06:33:00,150.58,150.72,150.56,150.65,2088099988.0
2007-08-17 06:34:00,150.63,150.64,150.52,150.57,2088099988.0
2007-08-17 06:35:00,150.56,150.56,150.5,150.52,2088099988.0
2007-08-17 06:36:00,150.51,150.56,150.49,150.53,2088099988.0
2007-08-17 06:37:00,150.54,150.59,150.49,150.5,2088099988.0
2007-08-17 06:38:00,150.5,150.53,150.49,150.52,1408500001.0
2007-08-17 06:39:00,150.53,150.62,150.53,150.61,1799100029.0
2007-08-17 06:40:00,150.6,150.61,150.52,150.54,1799100029.0
2007-08-17 06:41:00,150.53,150.64,150.53,150.58,1799100029.0
2007-08-17 06:42:00,150.59,150.73,150.59,150.73,1799100029.0
2007-08-17 06:43:00,150.73,150.73,150.53,150.54,1914999989.0
2007-08-17 06:44:00,150.54,150.56,150.43,150.49,1555900000.0
2007-08-17 06:45:00,150.47,150.6,150.46,150.56,1555900000.0
2007-08-17 06:46:00,150.55,150.55,150.46,150.46,1555900000.0
2007-08-17 06:47:00,150.49,150.53,150.45,150.47,1855400006.0
2007-08-17 06:48:00,150.45,150.5,150.43,150.44,1855400006.0
2007-08-17 06:49:00,150.45,150.52,150.41,150.51,1855400006.0
2007-08-17 06:50:00,150.49,150.51,150.48,150.51,1855400006.0
2007-08-17 06:51:00,150.51,150.53,150.49,150.5,1948900002.0
2007-08-17 06:52:00,150.51,150.56,150.5,150.5,1876700006.0
2007-08-17 06:53:00,150.48,150.5,150.44,150.49,1876700006.0
2007-08-17 06:54:00,150.52,150.55,150.51,150.54,1876700006.0
2007-08-17 06:55:00,150.52,150.52,150.43,150.5,1876700006.0
2007-08-17 06:56:00,150.49,150.56,150.46,150.56,1876700006.0
2007-08-17 06:57:00,150.56,150.56,150.5,150.53,1876700006.0
2007-08-17 06:58:00,150.55,150.59,150.55,150.58,1163799998.0
2007-08-17 06:59:00,150.57,150.61,150.57,150.6,1077900000.0
2007-08-17 07:00:00,150.61,150.61,150.54,150.6,1679000012.0
2007-08-17 07:01:00,150.58,150.72,150.58,150.72,1679000012.0
2007-08-17 07:02:00,150.73,150.84,150.71,150.84,815640002.0
2007-08-17 07:03:00,150.83,150.98,150.82,150.96,815640002.0
2007-08-17 07:04:00,150.95,151.0,150.93,151.0,815640002.0
2007-08-17 07:05:00,150.99,151.45,150.99,151.14,815640002.0
2007-08-17 07:06:00,151.11,151.11,151.015,151.04,815640002.0
2007-08-17 07:07:00,151.04,151.07,150.98,151.04,2060800003.0
2007-08-17 07:08:00,151.07,151.2,151.01,151.14,1658440099.0
2007-08-17 07:09:00,151.14,151.2,151.12,151.14,1730693547.0
2007-08-17 07:10:00,151.14,151.17,151.08,151.12,1116697523.0
2007-08-17 07:11:00,151.14,151.18,151.12,151.18,1520999998.0
2007-08-17 07:12:00,151.17,151.25,151.17,151.22,1520999998.0
2007-08-17 07:13:00,151.22,151.25,151.14,151.14,1520999998.0
2007-08-17 07:14:00,151.16,151.16,151.03,151.03,1432700003.0
2007-08-17 07:15:00,151.03,151.13,151.005,151.11,1432700003.0
2007-08-17 07:16:00,151.12,151.12,150.95,150.97,2131200004.0
2007-08-17 07:17:00,150.99,151.01,150.71,150.76,2118700010.0
2007-08-17 07:18:00,150.75,150.83,150.75,150.81,2118700010.0
2007-08-17 07:19:00,150.83,150.83,150.78,150.78,2118700010.0
2007-08-17 07:20:00,150.77,150.81,150.7,150.78,2118700010.0
2007-08-17 07:21:00,150.77,150.81,150.74,150.79,2118700010.0
2007-08-17 07:22:00,150.79,150.82,150.77,150.81,1660299971.0
2007-08-17 07:23:00,150.81,150.81,150.78,150.78,989000016.0
2007-08-17 07:24:00,150.78,150.84,150.78,150.81,974800016.0
2007-08-17 07:25:00,150.81,151.08,150.81,150.96,1949300000.0
2007-08-17 07:26:00,150.96,150.98,150.9,150.94,2014599998.0
2007-08-17 07:27:00,150.92,150.95,150.89,150.92,2014599998.0
2007-08-17 07:28:00,150.91,151.0,150.9,150.92,2014599998.0
2007-08-17 07:29:00,150.92,150.92,150.83,150.83,2014599998.0
2007-08-17 07:30:00,150.83,150.84,150.78,150.82,1806700007.0
2007-08-17 07:31:00,150.82,150.89,150.78,150.89,1285200000.0
2007-08-17 07:32:00,150.89,150.93,150.87,150.93,1859299994.0
2007-08-17 07:33:00,150.94,150.95,150.89,150.92,1859299994.0
2007-08-17 07:34:00,150.92,150.92,150.84,150.86,1703000001.0
2007-08-17 07:35:00,150.86,150.87,150.78,150.79,1042600013.0
2007-08-17 07:36:00,150.79,150.85,150.78,150.81,1042600013.0
2007-08-17 07:37:00,150.82,150.84,150.8,150.8,731999999.0
2007-08-17 07:38:00,150.79,150.79,150.74,150.76,1206300008.0
2007-08-17 07:39:00,150.74,150.76,150.69,150.71,1206300008.0
2007-08-17 07:40:00,150.71,150.76,150.7,150.73,1466800004.0
2007-08-17 07:41:00,150.75,150.84,150.72,150.83,1460099988.0
2007-08-17 07:42:00,150.81,150.85,150.77,150.82,1460099988.0
2007-08-17 07:43:00,150.82,150.82,150.73,150.74,1750600003.0
2007-08-17 07:44:00,150.75,150.79,150.72,150.78,878799999.0
2007-08-17 07:45:00,150.77,150.87,150.76,150.86,878799999.0
2007-08-17 07:46:00,150.85,150.85,150.77,150.8,878799999.0
2007-08-17 07:47:00,150.81,150.81,150.76,150.81,458299999.0
2007-08-17 07:48:00,150.79,150.82,150.78,150.785,1396199998.0
2007-08-17 07:49:00,150.79,150.85,150.78,150.84,1401000003.0
2007-08-17 07:50:00,150.84,150.87,150.83,150.85,1680900002.0
2007-08-17 07:51:00,150.86,151.13,150.86,151.06,2123699990.0
2007-08-17 07:52:00,151.05,151.09,150.9,150.91,2123699990.0
2007-08-17 07:53:00,150.9,150.9,150.81,150.81,2123699990.0
2007-08-17 07:54:00,150.82,150.85,150.76,150.81,2123699990.0
2007-08-17 07:55:00,150.8,150.98,150.8,150.95,2123699990.0
2007-08-17 07:56:00,150.96,150.96,150.83,150.84,2123699990.0
2007-08-17 07:57:00,150.82,150.83,150.78,150.79,2123699990.0
2007-08-17 07:58:00,150.78,150.78,150.75,150.75,2123699990.0
2007-08-17 07:59:00,150.76,150.78,150.75,150.77,1813599997.0
2007-08-17 08:00:00,150.8,151.06,150.8,150.92,1813599997.0
2007-08-17 08:01:00,150.93,151.03,150.92,150.96,1813599997.0
2007-08-17 08:02:00,150.97,150.99,150.93,150.94,1813599997.0
2007-08-17 08:03:00,150.93,150.98,150.91,150.94,1813599997.0
2007-08-17 08:04:00,150.93,150.96,150.9,150.9,1813599997.0
2007-08-17 08:05:00,150.89,150.98,150.87,150.97,1813599997.0
2007-08-17 08:06:00,150.98,151.08,150.96,150.97,1813599997.0
2007-08-17 08:07:00,150.95,150.95,150.84,150.85,1813599997.0
2007-08-17 08:08:00,150.84,150.85,150.8,150.83,1813599997.0
2007-08-17 08:09:00,150.83,150.95,150.83,150.9,1457599997.0
2007-08-17 08:10:00,150.9,150.92,150.87,150.87,493300002.0
2007-08-17 08:11:00,150.87,150.89,150.86,150.89,797999993.0
2007-08-17 08:12:00,150.89,150.95,150.89,150.95,1256999987.0
2007-08-17 08:13:00,150.95,151.05,150.95,151.04,1486899990.0
2007-08-17 08:14:00,151.06,151.12,151.055,151.08,1486899990.0
2007-08-17 08:15:00,151.1,151.1,151.02,151.05,2086400006.0
2007-08-17 08:16:00,151.06,151.13,151.05,151.06,2086400006.0
2007-08-17 08:17:00,151.06,151.06,150.97,150.97,2086400006.0
2007-08-17 08:18:00,150.97,150.97,150.885,150.92,1761800010.0
2007-08-17 08:19:00,150.92,150.94,150.89,150.93,1598400004.0
2007-08-17 08:20:00,150.93,150.95,150.92,150.92,1324200001.0
2007-08-17 08:21:00,150.93,150.95,150.91,150.91,1779900020.0
2007-08-17 08:22:00,150.89,151.0,150.89,150.99,1867999998.0
2007-08-17 08:23:00,151.0,151.03,150.97,151.0,1867999998.0
2007-08-17 08:24:00,151.01,151.02,150.97,151.0,1867999998.0
2007-08-17 08:25:00,150.98,151.01,150.95,150.95,1867999998.0
2007-08-17 08:26:00,150.97,150.99,150.85,150.85,1867999998.0
2007-08-17 08:27:00,150.86,150.91,150.83,150.91,1867999998.0
2007-08-17 08:28:00,150.9,150.94,150.86,150.89,1867999998.0
2007-08-17 08:29:00,150.9,151.04,150.9,151.04,1867999998.0
2007-08-17 08:30:00,151.02,151.09,151.01,151.01,1867999998.0
2007-08-17 08:31:00,151.01,151.07,150.99,151.05,1867999998.0
2007-08-17 08:32:00,151.05,151.05,151.01,151.02,1996999977.0
2007-08-17 08:33:00,151.04,151.13,151.04,151.13,2141200006.0
2007-08-17 08:34:00,151.12,151.14,151.06,151.06,2141200006.0
2007-08-17 08:35:00,151.06,151.09,151.05,151.07,2141200006.0
2007-08-17 08:36:00,151.09,151.1,151.04,151.1,1302599999.0
2007-08-17 08:37:00,151.07,151.09,151.02,151.07,1302599999.0
2007-08-17 08:38:00,151.08,151.15,151.08,151.13,1302599999.0
2007-08-17 08:39:00,151.16,151.2,151.13,151.18,1302599999.0
2007-08-17 08:40:00,151.19,151.21,151.15,151.15,1302599999.0
2007-08-17 08:41:00,151.16,151.16,151.04,151.05,1302599999.0
2007-08-17 08:42:00,151.07,151.07,150.97,151.01,1302599999.0
2007-08-17 08:43:00,151.0,151.02,150.97,151.01,1302599999.0
2007-08-17 08:44:00,150.99,151.05,150.99,151.05,1302599999.0
2007-08-17 08:45:00,151.04,151.1,151.0,151.02,1302599999.0
2007-08-17 08:46:00,151.03,151.05,150.96,151.02,1302599999.0
2007-08-17 08:47:00,150.99,151.14,150.98,151.1,1302599999.0
2007-08-17 08:48:00,151.11,151.15,151.04,151.1,1302599999.0
2007-08-17 08:49:00,151.09,151.12,151.05,151.05,1302599999.0
2007-08-17 08:50:00,151.08,151.1,150.97,150.99,1302599999.0
2007-08-17 08:51:00,151.0,151.02,150.99,151.02,1302599999.0
2007-08-17 08:52:00,151.015,151.04,150.95,151.04,2064200027.0
2007-08-17 08:53:00,151.04,151.085,151.04,151.065,833699987.0
2007-08-17 08:54:00,151.065,151.085,151.04,151.045,493199999.0
2007-08-17 08:55:00,151.04,151.05,151.02,151.02,1385199996.0
2007-08-17 08:56:00,151.02,151.03,150.965,150.99,1385199996.0
2007-08-17 08:57:00,151.0,151.02,150.97,150.97,1412075002.0
2007-08-17 08:58:00,150.96,150.97,150.88,150.89,1412075002.0
2007-08-17 08:59:00,150.88,150.91,150.76,150.76,1412075002.0
2007-08-17 09:00:00,150.75,150.75,150.55,150.58,1412075002.0
2007-08-17 09:01:00,150.58,150.59,150.43,150.44,2143499994.0
2007-08-17 09:02:00,150.46,150.53,150.41,150.41,2143499994.0
2007-08-17 09:03:00,150.42,150.44,150.39,150.42,2143499994.0
2007-08-17 09:04:00,150.41,150.42,150.25,150.3,2143499994.0
2007-08-17 09:05:00,150.27,150.27,150.06,150.07,2143499994.0
2007-08-17 09:06:00,149.94,150.12,149.85,149.88,2143499994.0
2007-08-17 09:07:00,149.83,149.83,149.32,149.32,2143499994.0
2007-08-17 09:08:00,149.3,149.52,149.27,149.28,2143499994.0
2007-08-17 09:09:00,149.29,149.74,149.27,149.74,2143499994.0
2007-08-17 09:10:00,149.76,149.98,149.76,149.79,2143499994.0
2007-08-17 09:11:00,149.77,149.77,149.49,149.63,2143499994.0
2007-08-17 09:12:00,149.59,149.82,149.57,149.75,2143499994.0
2007-08-17 09:13:00,149.78,149.88,149.77,149.88,2143499994.0
2007-08-17 09:14:00,149.87,149.96,149.82,149.96,2143499994.0
2007-08-17 09:15:00,149.94,150.26,149.94,150.14,2143499994.0
2007-08-17 09:16:00,150.13,150.14,149.96,150.08,2143499994.0
2007-08-17 09:17:00,150.09,150.16,150.09,150.15,2143499994.0
2007-08-17 09:18:00,150.17,150.17,149.85,149.92,2143499994.0
2007-08-17 09:19:00,149.89,150.1,149.88,150.09,2143499994.0
2007-08-17 09:20:00,150.08,150.13,150.05,150.09,2143499994.0
2007-08-17 09:21:00,150.08,150.19,150.07,150.14,2143499994.0
2007-08-17 09:22:00,150.15,150.2,150.12,150.13,2143499994.0
2007-08-17 09:23:00,150.12,150.24,150.11,150.23,2143499994.0
2007-08-17 09:24:00,150.24,150.25,150.17,150.19,2143499994.0
2007-08-17 09:25:00,150.2,150.48,150.19,150.45,2143499994.0
2007-08-17 09:26:00,150.44,150.44,150.32,150.34,2143499994.0
2007-08-17 09:27:00,150.35,150.4,150.35,150.36,2143499994.0
2007-08-17 09:28:00,150.37,150.38,150.26,150.26,2143499994.0
2007-08-17 09:29:00,150.25,150.48,150.25,150.48,2143499994.0
2007-08-17 09:30:00,150.48,150.57,150.46,150.56,2053000008.0
2007-08-17 09:31:00,150.57,150.72,150.56,150.72,2053000008.0
2007-08-17 09:32:00,150.75,150.89,150.71,150.71,2053000008.0
2007-08-17 09:33:00,150.73,150.75,150.67,150.69,2053000008.0
2007-08-17 09:34:00,150.7,150.71,150.66,150.67,2053000008.0
2007-08-17 09:35:00,150.68,150.7,150.59,150.63,2053000008.0
2007-08-17 09:36:00,150.65,150.66,150.65,150.66,2053000008.0
2007-08-17 09:37:00,150.67,150.78,150.64,150.78,2053000008.0
2007-08-17 09:38:00,150.79,150.79,150.71,150.72,2053000008.0
2007-08-17 09:39:00,150.76,150.91,150.72,150.81,2053000008.0
2007-08-17 09:40:00,150.82,151.03,150.81,150.94,2053000008.0
2007-08-17 09:41:00,150.96,150.98,150.85,150.86,2053000008.0
2007-08-17 09:42:00,150.85,150.97,150.81,150.93,2053000008.0
2007-08-17 09:43:00,150.94,151.11,150.94,151.09,2053000008.0
2007-08-17 09:44:00,151.1,151.34,151.1,151.31,2053000008.0
2007-08-17 09:45:00,151.3,151.6,151.29,151.47,2053000008.0
2007-08-17 09:46:00,151.45,151.45,151.25,151.33,2053000008.0
2007-08-17 09:47:00,151.35,151.47,151.34,151.38,2053000008.0
2007-08-17 09:48:00,151.37,151.41,151.3,151.41,2053000008.0
2007-08-17 09:49:00,151.4,151.47,151.36,151.42,2053000008.0
2007-08-17 09:50:00,151.4,151.45,151.38,151.4,2053000008.0
2007-08-17 09:51:00,151.41,151.47,151.38,151.4,2053000008.0
2007-08-17 09:52:00,151.39,151.4,151.37,151.37,2053000008.0
2007-08-17 09:53:00,151.38,151.38,151.22,151.24,2053000008.0
2007-08-17 09:54:00,151.22,151.24,151.14,151.15,2053000008.0
2007-08-17 09:55:00,151.14,151.16,151.0,151.02,2053000008.0
2007-08-17 09:56:00,151.01,151.02,150.88,150.98,2053000008.0
2007-08-17 09:57:00,150.99,150.99,150.6,150.6,2053000008.0
2007-08-17 09:58:00,150.58,150.93,150.57,150.93,2053000008.0
2007-08-17 09:59:00,150.92,151.22,150.9,151.16,2053000008.0
2007-08-17 10:00:00,151.15,151.18,151.08,151.1,2053000008.0
2007-08-17 10:01:00,151.08,151.22,151.07,151.13,2053000008.0
2007-08-17 10:02:00,151.12,151.26,151.12,151.22,2053000008.0
2007-08-17 10:03:00,151.23,151.36,151.22,151.29,2053000008.0
2007-08-17 10:04:00,151.31,151.34,151.18,151.24,2053000008.0
2007-08-17 10:05:00,151.25,151.33,151.23,151.33,2053000008.0
2007-08-17 10:06:00,151.35,151.38,151.26,151.26,2053000008.0
2007-08-17 10:07:00,151.23,151.33,151.2,151.31,2053000008.0
2007-08-17 10:08:00,151.33,151.46,151.29,151.35,2053000008.0
2007-08-17 10:09:00,151.4,151.45,151.37,151.4,2053000008.0
2007-08-17 10:10:00,151.39,151.39,151.16,151.16,2053000008.0
2007-08-17 10:11:00,151.15,151.25,151.12,151.25,2053000008.0
2007-08-17 10:12:00,151.23,151.26,151.17,151.19,2053000008.0
2007-08-17 10:13:00,151.18,151.19,151.16,151.16,2053000008.0
2007-08-17 10:14:00,151.13,151.19,151.11,151.18,2053000008.0
2007-08-17 10:15:00,151.17,151.23,151.14,151.2,613699996.0
2007-08-17 10:16:00,151.25,151.25,151.1,151.13,1858700005.0
2007-08-17 10:17:00,151.15,151.24,151.13,151.2,1858700005.0
2007-08-17 10:18:00,151.18,151.19,151.13,151.17,1858700005.0
2007-08-17 10:19:00,151.16,151.24,151.16,151.22,1858700005.0
2007-08-17 10:20:00,151.23,151.27,151.21,151.22,1858700005.0
2007-08-17 10:21:00,151.19,151.23,151.18,151.22,1858700005.0
2007-08-17 10:22:00,151.18,151.28,151.18,151.23,1858700005.0
2007-08-17 10:23:00,151.25,151.27,151.19,151.25,1858700005.0
2007-08-17 10:24:00,151.26,151.38,151.25,151.37,1858700005.0
2007-08-17 10:25:00,151.36,151.44,151.34,151.44,1858700005.0
2007-08-17 10:26:00,151.46,151.7,151.45,151.7,1858700005.0
2007-08-17 10:27:00,151.71,152.05,151.71,151.94,1858700005.0
2007-08-17 10:28:00,151.91,152.22,151.88,151.92,1858700005.0
2007-08-17 10:29:00,151.97,152.02,151.9,151.91,1858700005.0
2007-08-17 10:30:00,151.9,152.13,151.9,152.08,1858700005.0
2007-08-17 10:31:00,152.09,152.17,152.03,152.12,1858700005.0
2007-08-17 10:32:00,152.13,152.2,152.07,152.15,1858700005.0
2007-08-17 10:33:00,152.13,152.23,152.11,152.21,1858700005.0
2007-08-17 10:34:00,152.23,152.37,152.22,152.22,1858700005.0
2007-08-17 10:35:00,152.21,152.32,152.13,152.28,1858700005.0
2007-08-17 10:36:00,152.27,152.29,152.22,152.22,1858700005.0
2007-08-17 10:37:00,152.21,152.26,152.17,152.17,1858700005.0
2007-08-17 10:38:00,152.15,152.25,152.13,152.17,1858700005.0
2007-08-17 10:39:00,152.16,152.16,152.0,152.01,1858700005.0
2007-08-17 10:40:00,152.0,152.07,151.95,151.97,1858700005.0
2007-08-17 10:41:00,151.96,151.98,151.91,151.94,1858700005.0
2007-08-17 10:42:00,151.95,151.99,151.91,151.93,1858700005.0
2007-08-17 10:43:00,151.94,152.11,151.94,152.06,1858700005.0
2007-08-17 10:44:00,152.07,152.12,152.04,152.06,1858700005.0
2007-08-17 10:45:00,152.04,152.04,151.89,151.91,1858700005.0
2007-08-17 10:46:00,151.91,151.97,151.91,151.97,1014300000.0
2007-08-17 10:47:00,151.98,151.98,151.93,151.97,1014300000.0
2007-08-17 10:48:00,151.98,152.13,151.98,152.06,1014300000.0
2007-08-17 10:49:00,152.08,152.08,152.02,152.08,1014300000.0
2007-08-17 10:50:00,152.07,152.16,152.06,152.16,1014300000.0
2007-08-17 10:51:00,152.15,152.21,152.15,152.18,1014300000.0
2007-08-17 10:52:00,152.19,152.29,152.18,152.26,1014300000.0
2007-08-17 10:53:00,152.25,152.27,152.18,152.27,1014300000.0
2007-08-17 10:54:00,152.28,152.33,152.27,152.28,1014300000.0
2007-08-17 10:55:00,152.29,152.44,152.29,152.44,1014300000.0
2007-08-17 10:56:00,152.43,152.54,152.43,152.54,1014300000.0
2007-08-17 10:57:00,152.55,152.62,152.54,152.62,1014300000.0
2007-08-17 10:58:00,152.65,152.92,152.61,152.91,1014300000.0
2007-08-17 10:59:00,152.9,153.19,152.86,153.14,1014300000.0
2007-08-17 11:00:00,153.13,153.16,153.06,153.06,1014300000.0
2007-08-17 11:01:00,153.05,153.06,152.82,152.82,1014300000.0
2007-08-17 11:02:00,152.81,152.91,152.78,152.81,1014300000.0
2007-08-17 11:03:00,152.78,152.78,152.67,152.77,1014300000.0
2007-08-17 11:04:00,152.78,152.86,152.67,152.7,1014300000.0
2007-08-17 11:05:00,152.69,152.83,152.69,152.77,1014300000.0
2007-08-17 11:06:00,152.77,152.79,152.71,152.77,1014300000.0
2007-08-17 11:07:00,152.79,152.79,152.68,152.68,1378500006.0
2007-08-17 11:08:00,152.64,152.76,152.59,152.76,1378500006.0
2007-08-17 11:09:00,152.75,152.81,152.7,152.77,1378500006.0
2007-08-17 11:10:00,152.8,152.86,152.8,152.84,1378500006.0
2007-08-17 11:11:00,152.85,152.91,152.84,152.85,1378500006.0
2007-08-17 11:12:00,152.86,152.87,152.81,152.87,1378500006.0
2007-08-17 11:13:00,152.86,152.86,152.77,152.82,1378500006.0
2007-08-17 11:14:00,152.81,152.86,152.8,152.85,1378500006.0
2007-08-17 11:15:00,152.85,152.96,152.83,152.96,888099996.0
2007-08-17 11:16:00,152.95,153.02,152.89,152.99,888099996.0
2007-08-17 11:17:00,152.98,152.98,152.89,152.89,888099996.0
2007-08-17 11:18:00,152.87,152.87,152.8,152.85,888099996.0
2007-08-17 11:19:00,152.84,152.85,152.71,152.73,888099996.0
2007-08-17 11:20:00,152.73,152.73,152.59,152.59,888099996.0
2007-08-17 11:21:00,152.59,152.6,152.31,152.33,1307499996.0
2007-08-17 11:22:00,152.34,152.34,152.0,152.08,1807699998.0
2007-08-17 11:23:00,152.06,152.19,152.05,152.16,1807699998.0
2007-08-17 11:24:00,152.15,152.17,152.11,152.15,1807699998.0
2007-08-17 11:25:00,152.14,152.19,152.11,152.19,1807699998.0
2007-08-17 11:26:00,152.21,152.29,152.21,152.29,1807699998.0
2007-08-17 11:27:00,152.28,152.28,152.11,152.13,1807699998.0
2007-08-17 11:28:00,152.12,152.12,151.88,151.91,1807699998.0
2007-08-17 11:29:00,151.92,151.94,151.75,151.8,1807699998.0
2007-08-17 11:30:00,151.79,151.79,151.69,151.7,1807699998.0
2007-08-17 11:31:00,151.68,151.76,151.68,151.76,1807699998.0
2007-08-17 11:32:00,151.75,151.94,151.72,151.93,1807699998.0
2007-08-17 11:33:00,151.92,151.99,151.89,151.98,1807699998.0
2007-08-17 11:34:00,151.99,152.29,151.99,152.22,282000002.0
2007-08-17 11:35:00,152.23,152.23,151.99,152.01,282000002.0
2007-08-17 11:36:00,152.02,152.1,152.0,152.0,282000002.0
2007-08-17 11:37:00,151.99,152.03,151.88,152.0,282000002.0
2007-08-17 11:38:00,151.99,152.04,151.88,152.02,282000002.0
2007-08-17 11:39:00,152.03,152.04,152.0,152.02,282000002.0
2007-08-17 11:40:00,152.02,152.03,151.95,151.96,1449371172.0
2007-08-17 11:41:00,151.95,152.02,151.93,152.0,2030300001.0
2007-08-17 11:42:00,152.01,152.02,151.87,151.87,792900007.0
2007-08-17 11:43:00,151.88,152.07,151.88,152.02,792900007.0
2007-08-17 11:44:00,152.03,152.15,152.03,152.05,792900007.0
2007-08-17 11:45:00,152.06,152.12,151.96,151.98,792900007.0
2007-08-17 11:46:00,151.97,152.0,151.88,151.91,792900007.0
2007-08-17 11:47:00,151.9,151.95,151.85,151.95,792900007.0
2007-08-17 11:48:00,151.96,152.03,151.94,152.03,792900007.0
2007-08-17 11:49:00,152.02,152.04,151.95,151.97,792900007.0
2007-08-17 11:50:00,151.98,152.12,151.98,152.09,792900007.0
2007-08-17 11:51:00,152.1,152.11,152.03,152.03,792900007.0
2007-08-17 11:52:00,152.02,152.04,152.0,152.02,792900007.0
2007-08-17 11:53:00,152.03,152.13,152.03,152.13,792900007.0
2007-08-17 11:54:00,152.12,152.12,151.99,152.05,792900007.0
2007-08-17 11:55:00,152.03,152.07,151.98,152.0,792900007.0
2007-08-17 11:56:00,152.01,152.06,152.0,152.06,792900007.0
2007-08-17 11:57:00,152.07,152.13,152.06,152.12,792900007.0
2007-08-17 11:58:00,152.13,152.13,152.05,152.05,792900007.0
2007-08-17 11:59:00,152.06,152.1,152.04,152.05,792900007.0
2007-08-17 12:00:00,152.07,152.07,152.03,152.05,792900007.0
2007-08-17 12:01:00,152.06,152.12,152.05,152.12,792900007.0
2007-08-17 12:02:00,152.13,152.19,152.07,152.18,792900007.0
2007-08-17 12:03:00,152.17,152.43,152.17,152.43,792900007.0
2007-08-17 12:04:00,152.45,152.54,152.35,152.35,792900007.0
2007-08-17 12:05:00,152.36,152.43,152.31,152.31,792900007.0
2007-08-17 12:06:00,152.3,152.36,152.29,152.3,792900007.0
2007-08-17 12:07:00,152.3,152.39,152.3,152.36,1737500004.0
2007-08-17 12:08:00,152.35,152.53,152.35,152.5,1737500004.0
2007-08-17 12:09:00,152.49,152.52,152.47,152.5,1737500004.0
2007-08-17 12:10:00,152.5,152.525,152.48,152.48,1371400006.0
2007-08-17 12:11:00,152.48,152.48,152.32,152.32,1771000003.0
2007-08-17 12:12:00,152.34,152.41,152.33,152.36,2133800014.0
2007-08-17 12:13:00,152.35,152.39,152.2,152.22,2133800014.0
2007-08-17 12:14:00,152.23,152.23,152.12,152.13,1076600000.0
2007-08-17 12:15:00,152.14,152.15,152.12,152.13,1076600000.0
2007-08-17 12:16:00,152.12,152.13,152.08,152.09,1076600000.0
2007-08-17 12:17:00,152.1,152.12,152.09,152.12,1076600000.0
2007-08-17 12:18:00,152.13,152.29,152.12,152.2,1076600000.0
2007-08-17 12:19:00,152.21,152.28,152.16,152.16,1076600000.0
2007-08-17 12:20:00,152.15,152.29,152.15,152.26,1076600000.0
2007-08-17 12:21:00,152.26,152.3,152.25,152.28,1076600000.0
2007-08-17 12:22:00,152.28,152.28,152.16,152.165,1109199992.0
2007-08-17 12:23:00,152.18,152.19,152.15,152.15,1968199991.0
2007-08-17 12:24:00,152.13,152.14,152.1,152.11,1968199991.0
2007-08-17 12:25:00,152.12,152.12,152.06,152.06,1298676815.0
2007-08-17 12:26:00,152.07,152.08,151.88,151.9,1298676815.0
2007-08-17 12:27:00,151.91,151.92,151.83,151.85,1298676815.0
2007-08-17 12:28:00,151.84,151.89,151.79,151.83,1298676815.0
2007-08-17 12:29:00,151.81,151.81,151.74,151.78,1298676815.0
2007-08-17 12:30:00,151.78,151.88,151.78,151.83,2046400000.0
2007-08-17 12:31:00,151.82,151.85,151.78,151.85,2046400000.0
2007-08-17 12:32:00,151.84,152.06,151.84,152.06,1350499996.0
2007-08-17 12:33:00,152.05,152.15,152.03,152.13,1350499996.0
2007-08-17 12:34:00,152.14,152.19,152.14,152.17,1350499996.0
2007-08-17 12:35:00,152.18,152.19,152.17,152.19,1350499996.0
2007-08-17 12:36:00,152.18,152.18,152.12,152.12,1350499996.0
2007-08-17 12:37:00,152.11,152.14,152.05,152.13,1350499996.0
2007-08-17 12:38:00,152.12,152.19,152.12,152.19,1350499996.0
2007-08-17 12:39:00,152.18,152.21,152.18,152.21,1350499996.0
2007-08-17 12:40:00,152.22,152.26,152.19,152.23,1350499996.0
2007-08-17 12:41:00,152.22,152.22,152.16,152.19,1350499996.0
2007-08-17 12:42:00,152.18,152.19,152.15,152.15,1350499996.0
2007-08-17 12:43:00,152.16,152.16,152.05,152.05,2046899987.0
2007-08-17 12:44:00,152.06,152.14,152.05,152.12,2046899987.0
2007-08-17 12:45:00,152.12,152.2,152.12,152.17,1966900000.0
2007-08-17 12:46:00,152.16,152.24,152.15,152.23,1966900000.0
2007-08-17 12:47:00,152.24,152.25,152.18,152.21,1966900000.0
2007-08-17 12:48:00,152.22,152.22,152.14,152.15,1966900000.0
2007-08-17 12:49:00,152.14,152.25,152.12,152.25,1966900000.0
2007-08-17 12:50:00,152.2,152.52,152.2,152.5,1719100017.0
2007-08-17 12:51:00,152.52,152.52,152.42,152.43,1719100017.0
2007-08-17 12:52:00,152.42,152.54,152.42,152.44,1719100017.0
2007-08-17 12:53:00,152.43,152.53,152.43,152.48,1719100017.0
2007-08-17 12:54:00,152.47,152.88,152.47,152.87,1719100017.0
2007-08-17 12:55:00,152.85,152.86,152.53,152.55,1719100017.0
2007-08-17 12:56:00,152.56,152.58,152.43,152.43,1719100017.0
2007-08-17 12:57:00,152.45,152.45,152.3,152.37,1719100017.0
2007-08-17 12:58:00,152.38,152.45,152.37,152.37,1719100017.0
2007-08-17 12:59:00,152.38,152.46,152.38,152.44,1719100017.0
2007-08-17 13:00:00,152.45,152.58,152.44,152.46,2055300007.0
2007-08-17 13:01:00,152.45,152.45,152.24,152.34,2055300007.0
2007-08-17 13:02:00,152.33,152.44,152.33,152.4,2055300007.0
2007-08-17 13:03:00,152.4,152.42,152.31,152.37,2055300007.0
2007-08-17 13:04:00,152.37,152.42,152.35,152.38,1973000001.0
2007-08-17 13:05:00,152.38,152.4,152.34,152.35,969100005.0
2007-08-17 13:06:00,152.37,152.45,152.31,152.36,1233550005.0
2007-08-17 13:07:00,152.35,152.47,152.34,152.43,1233550005.0
2007-08-17 13:08:00,152.42,152.47,152.37,152.43,1524800016.0
2007-08-17 13:09:00,152.44,152.56,152.41,152.56,1524800016.0
2007-08-17 13:10:00,152.57,152.57,152.48,152.48,1524800016.0
2007-08-17 13:11:00,152.51,152.55,152.46,152.48,1524800016.0
2007-08-17 13:12:00,152.47,152.57,152.45,152.56,1524800016.0
2007-08-17 13:13:00,152.58,152.68,152.57,152.65,2085799996.0
2007-08-17 13:14:00,152.63,152.65,152.55,152.56,2085799996.0
2007-08-17 13:15:00,152.54,152.56,152.48,152.49,2085799996.0
2007-08-17 13:16:00,152.5,152.53,152.45,152.5,2085799996.0
2007-08-17 13:17:00,152.53,152.63,152.5,152.61,2085799996.0
2007-08-17 13:18:00,152.59,152.67,152.59,152.61,2085799996.0
2007-08-17 13:19:00,152.62,152.62,152.48,152.48,2085799996.0
2007-08-17 13:20:00,152.47,152.63,152.45,152.62,2085799996.0
2007-08-17 13:21:00,152.61,152.68,152.59,152.62,2085799996.0
2007-08-17 13:22:00,152.62,152.65,152.56,152.61,1928699994.0
2007-08-17 13:23:00,152.62,152.62,152.54,152.58,1928699994.0
2007-08-17 13:24:00,152.55,152.57,152.51,152.52,1928699994.0
2007-08-17 13:25:00,152.51,152.56,152.5,152.54,1890300018.0
2007-08-17 13:26:00,152.54,152.56,152.5,152.56,1890300018.0
2007-08-17 13:27:00,152.57,152.63,152.56,152.59,758600007.0
2007-08-17 13:28:00,152.59,152.605,152.58,152.58,758600007.0
2007-08-17 13:29:00,152.6,152.6,152.56,152.56,647799996.0
2007-08-17 13:30:00,152.55,152.56,152.53,152.56,1141800000.0
2007-08-17 13:31:00,152.57,152.59,152.5,152.52,1141800000.0
2007-08-17 13:32:00,152.53,152.53,152.41,152.44,1141800000.0
2007-08-17 13:33:00,152.45,152.45,152.41,152.43,1141800000.0
2007-08-17 13:34:00,152.4,152.43,152.39,152.43,1141800000.0
2007-08-17 13:35:00,152.43,152.51,152.41,152.51,1616300010.0
2007-08-17 13:36:00,152.5,152.54,152.5,152.54,1931400011.0
2007-08-17 13:37:00,152.52,152.54,152.51,152.53,1931400011.0
2007-08-17 13:38:00,152.53,152.58,152.52,152.54,1482799991.0
2007-08-17 13:39:00,152.54,152.62,152.54,152.6,1889599999.0
2007-08-17 13:40:00,152.57,152.63,152.55,152.63,1304200003.0
2007-08-17 13:41:00,152.62,152.62,152.54,152.54,1304200003.0
2007-08-17 13:42:00,152.53,152.54,152.51,152.53,1304200003.0
2007-08-17 13:43:00,152.53,152.55,152.47,152.53,2052399991.0
2007-08-17 13:44:00,152.52,152.58,152.51,152.56,2125400005.0
2007-08-17 13:45:00,152.55,152.57,152.54,152.57,2058200009.0
2007-08-17 13:46:00,152.56,152.57,152.46,152.46,2058200009.0
2007-08-17 13:47:00,152.44,152.57,152.43,152.54,2058200009.0
2007-08-17 13:48:00,152.55,152.63,152.55,152.62,2058200009.0
2007-08-17 13:49:00,152.6,152.66,152.58,152.64,2058200009.0
2007-08-17 13:50:00,152.64,152.77,152.63,152.77,1952099996.0
2007-08-17 13:51:00,152.79,152.88,152.75,152.88,1952099996.0
2007-08-17 13:52:00,152.85,152.87,152.79,152.8,1952099996.0
2007-08-17 13:53:00,152.79,152.82,152.77,152.81,1952099996.0
2007-08-17 13:54:00,152.8,152.81,152.66,152.74,1952099996.0
2007-08-17 13:55:00,152.75,152.8,152.74,152.74,1952099996.0
2007-08-17 13:56:00,152.74,152.78,152.72,152.72,1952099996.0
2007-08-17 13:57:00,152.73,152.73,152.63,152.71,1490100009.0
2007-08-17 13:58:00,152.69,152.79,152.66,152.74,1490100009.0
2007-08-17 13:59:00,152.73,152.88,152.66,152.88,1490100009.0
2007-08-17 14:00:00,152.89,153.05,152.89,153.05,1490100009.0
2007-08-17 14:01:00,153.04,153.07,152.98,153.07,1490100009.0
2007-08-17 14:02:00,153.09,153.18,153.07,153.18,1490100009.0
2007-08-17 14:03:00,153.19,153.21,152.96,153.02,1490100009.0
2007-08-17 14:04:00,152.99,153.04,152.87,152.87,1490100009.0
2007-08-17 14:05:00,152.89,152.97,152.87,152.95,1490100009.0
2007-08-17 14:06:00,152.96,153.02,152.93,152.94,1945000003.0
2007-08-17 14:07:00,152.89,152.99,152.89,152.96,1945000003.0
2007-08-17 14:08:00,152.98,153.14,152.98,153.13,1212299997.0
2007-08-17 14:09:00,153.1,153.18,153.09,153.13,1212299997.0
2007-08-17 14:10:00,153.14,153.18,153.1,153.1,1212299997.0
2007-08-17 14:11:00,153.09,153.1,152.91,152.91,1212299997.0
2007-08-17 14:12:00,152.93,152.93,152.84,152.84,1212299997.0
2007-08-17 14:13:00,152.88,152.91,152.77,152.82,1212299997.0
2007-08-17 14:14:00,152.8,152.8,152.66,152.68,1212299997.0
2007-08-17 14:15:00,152.73,153.8,152.73,153.71,1212299997.0
2007-08-17 14:16:00,153.71,153.72,153.16,153.58,1574050010.0
2007-08-17 14:17:00,153.63,153.63,153.37,153.47,835249998.0
2007-08-17 14:18:00,153.48,153.49,153.12,153.47,835249998.0
2007-08-17 14:19:00,153.49,153.49,153.11,153.11,835249998.0
2007-08-17 14:20:00,153.04,153.32,152.66,153.32,835249998.0
2007-08-17 14:21:00,153.2,153.6,153.2,153.6,1626000004.0
2007-08-17 14:22:00,153.67,154.13,153.66,153.96,1626000004.0
2007-08-17 14:23:00,153.98,154.1,153.77,153.77,1626000004.0
2007-08-17 14:24:00,153.79,153.85,153.5,153.7,1626000004.0
2007-08-17 14:25:00,153.7,153.73,153.3,153.3,1589601094.0
2007-08-17 14:26:00,153.29,153.39,153.13,153.37,1301700003.0
2007-08-17 14:27:00,153.35,153.49,153.33,153.48,1732900004.0
2007-08-17 14:28:00,153.44,153.62,153.34,153.43,1732900004.0
2007-08-17 14:29:00,153.43,153.48,153.33,153.44,1357999986.0
2007-08-17 14:30:00,153.44,153.59,153.41,153.55,1614500001.0
2007-08-17 14:31:00,153.57,153.63,153.48,153.63,1614500001.0
2007-08-17 14:32:00,153.66,153.94,153.64,153.88,1614500001.0
2007-08-17 14:33:00,153.87,153.87,153.59,153.62,1614500001.0
2007-08-17 14:34:00,153.63,153.93,153.63,153.8,1614500001.0
2007-08-17 14:35:00,153.81,153.85,153.63,153.79,1614500001.0
2007-08-17 14:36:00,153.87,153.99,153.76,153.98,1614500001.0
2007-08-17 14:37:00,153.99,154.18,153.96,154.18,1614500001.0
2007-08-17 14:38:00,154.21,154.25,153.99,154.05,1614500001.0
2007-08-17 14:39:00,154.04,154.05,153.85,153.85,1614500001.0
2007-08-17 14:40:00,153.84,153.84,153.74,153.84,1614500001.0
2007-08-17 14:41:00,153.85,154.03,153.82,153.96,1614500001.0
2007-08-17 14:42:00,153.94,154.07,153.94,154.05,1614500001.0
2007-08-17 14:43:00,154.04,154.1,153.94,154.1,1614500001.0
2007-08-17 14:44:00,154.12,154.34,154.1,154.34,1614500001.0
2007-08-17 14:45:00,154.32,154.41,154.29,154.32,1614500001.0
2007-08-17 14:46:00,154.33,154.35,154.03,154.17,1614500001.0
2007-08-17 14:47:00,154.16,154.17,153.92,153.99,1614500001.0
2007-08-17 14:48:00,153.98,153.98,153.81,153.96,1614500001.0
2007-08-17 14:49:00,153.95,154.07,153.92,154.03,1770702107.0
2007-08-17 14:50:00,154.02,154.2,154.02,154.2,1770702107.0
2007-08-17 14:51:00,154.18,154.18,153.93,154.02,1770702107.0
2007-08-17 14:52:00,154.0,154.0,153.77,153.88,1770702107.0
2007-08-17 14:53:00,153.86,153.99,153.83,153.96,1770702107.0
2007-08-17 14:54:00,153.95,154.03,153.93,154.02,1561033667.0
2007-08-17 14:55:00,154.05,154.14,154.01,154.07,1561033667.0
2007-08-17 14:56:00,154.09,154.13,154.0,154.06,1158158292.0
2007-08-17 14:57:00,154.05,154.14,154.02,154.04,1158158292.0
2007-08-17 14:58:00,154.04,154.09,154.02,154.08,1670795193.0
2007-08-17 14:59:00,154.06,154.13,153.99,154.07,1259399996.0
2007-08-17 15:00:00,154.1,154.13,154.03,154.06,1259399996.0
2007-08-17 15:01:00,154.07,154.27,154.06,154.27,1259399996.0
2007-08-17 15:02:00,154.25,154.25,154.13,154.2,1259399996.0
2007-08-17 15:03:00,154.17,154.3,154.1,154.27,1259399996.0
2007-08-17 15:04:00,154.28,154.35,154.24,154.27,1259399996.0
2007-08-17 15:05:00,154.25,154.32,154.25,154.3,1259399996.0
2007-08-17 15:06:00,154.3,154.32,154.25,154.32,930250000.0
2007-08-17 15:07:00,154.3,154.3,154.24,154.27,930250000.0
2007-08-17 15:08:00,154.25,154.37,154.24,154.37,930250000.0
2007-08-17 15:09:00,154.39,154.42,154.34,154.41,930250000.0
2007-08-17 15:10:00,154.42,154.45,154.39,154.45,930250000.0
2007-08-17 15:11:00,154.52,154.74,154.52,154.71,930250000.0
2007-08-17 15:12:00,154.73,154.89,154.67,154.88,930250000.0
2007-08-17 15:13:00,154.96,154.96,154.73,154.73,930250000.0
2007-08-17 15:14:00,154.76,154.85,154.65,154.79,930250000.0
2007-08-17 15:15:00,154.75,154.78,154.68,154.74,1380699997.0
2007-08-17 15:16:00,154.75,154.99,154.73,154.95,1974450011.0
2007-08-17 15:17:00,154.93,154.93,154.78,154.82,1974450011.0
2007-08-17 15:18:00,154.82,154.89,154.71,154.88,1974450011.0
2007-08-17 15:19:00,154.875,154.88,154.8,154.81,1785347816.0
2007-08-17 15:20:00,154.81,154.84,154.74,154.82,1850900008.0
2007-08-17 15:21:00,154.81,154.81,154.7,154.71,1417400001.0
2007-08-17 15:22:00,154.7,154.74,154.6,154.6,1417400001.0
2007-08-17 15:23:00,154.59,154.6,154.435,154.51,1417400001.0
2007-08-17 15:24:00,154.51,154.51,154.45,154.48,1196599996.0
2007-08-17 15:25:00,154.47,154.64,154.45,154.63,1282552593.0
2007-08-17 15:26:00,154.63,154.7,154.52,154.59,1938500003.0
2007-08-17 15:27:00,154.56,154.68,154.56,154.68,1916400000.0
2007-08-17 15:28:00,154.68,154.69,154.57,154.65,1916400000.0
2007-08-17 15:29:00,154.65,154.66,154.57,154.59,1435399998.0
2007-08-17 15:30:00,154.59,154.72,154.57,154.7,1792599999.0
2007-08-17 15:31:00,154.7,154.81,154.63,154.78,1894200011.0
2007-08-17 15:32:00,154.75,154.92,154.7,154.92,1894200011.0
2007-08-17 15:33:00,154.91,154.91,154.78,154.85,1894200011.0
2007-08-17 15:34:00,154.84,154.95,154.8,154.95,1894200011.0
2007-08-17 15:35:00,154.94,155.03,154.85,154.97,1894200011.0
2007-08-17 15:36:00,154.98,155.09,154.98,155.02,2063400006.0
2007-08-17 15:37:00,155.0,155.2,154.96,155.18,2063400006.0
2007-08-17 15:38:00,155.2,155.3,155.16,155.16,2063400006.0
2007-08-17 15:39:00,155.17,155.21,155.13,155.2,2063400006.0
2007-08-17 15:40:00,155.21,155.24,155.17,155.18,2063400006.0
2007-08-17 15:41:00,155.2,155.27,154.99,154.99,2063400006.0
2007-08-17 15:42:00,154.98,155.07,154.88,155.02,2063400006.0
2007-08-17 15:43:00,155.0,155.03,154.78,154.78,2063400006.0
2007-08-17 15:44:00,154.78,154.78,154.55,154.57,2063400006.0
2007-08-17 15:45:00,154.56,154.59,154.27,154.3,1936299994.0
2007-08-17 15:46:00,154.31,154.39,154.24,154.28,1936299994.0
2007-08-17 15:47:00,154.27,154.38,154.27,154.31,1936299994.0
2007-08-17 15:48:00,154.28,154.3,154.16,154.21,1936299994.0
2007-08-17 15:49:00,154.2,154.26,154.14,154.23,1936299994.0
2007-08-17 15:50:00,154.22,154.3,154.14,154.27,2026800001.0
2007-08-17 15:51:00,154.26,154.34,154.25,154.3,2026800001.0
2007-08-17 15:52:00,154.3,154.31,154.2,154.25,1254599998.0
2007-08-17 15:53:00,154.27,154.29,154.16,154.16,1254599998.0
2007-08-17 15:54:00,154.14,154.16,153.84,153.85,1254599998.0
2007-08-17 15:55:00,153.85,153.9,153.52,153.6,1675599996.0
2007-08-17 15:56:00,153.6,153.69,153.6,153.65,1306100004.0
2007-08-17 15:57:00,153.64,153.65,153.35,153.44,1900999997.0
2007-08-17 15:58:00,153.42,153.46,153.31,153.32,1603900000.0
2007-08-17 15:59:00,153.34,153.6,153.34,153.5,1603900000.0
2007-08-17 16:00:00,153.46,153.51,153.26,153.26,1603900000.0
2007-08-17 16:01:00,153.26,153.51,153.25,153.49,1721099987.0
2007-08-17 16:02:00,153.49,153.53,153.41,153.52,1460199997.0
2007-08-17 16:03:00,153.53,153.67,153.5,153.59,1460199997.0
2007-08-17 16:04:00,153.62,154.03,153.6,153.99,1460199997.0
2007-08-17 16:05:00,154.0,154.16,153.99,154.16,1460199997.0
2007-08-17 16:06:00,154.18,154.32,154.16,154.24,1460199997.0
2007-08-17 16:07:00,154.28,154.31,154.1,154.1,1460199997.0
2007-08-17 16:08:00,154.09,154.13,153.92,153.95,1460199997.0
2007-08-17 16:09:00,153.93,154.11,153.93,153.96,1460199997.0
2007-08-17 16:10:00,153.95,154.0,153.84,153.87,1873400002.0
2007-08-17 16:11:00,153.9,153.93,153.81,153.84,1873400002.0
2007-08-17 16:12:00,153.84,153.88,153.71,153.78,1355699997.0
2007-08-17 16:13:00,153.78,153.78,153.67,153.72,526100000.0
2007-08-17 16:14:00,153.7,153.85,153.7,153.85,526100000.0
2007-08-17 16:15:00,153.85,153.86,153.74,153.81,1807900000.0
2007-08-17 16:16:00,153.81,153.85,153.78,153.78,1416250003.0
2007-08-17 16:17:00,153.765,153.78,153.63,153.67,1416250003.0
2007-08-17 16:18:00,153.67,153.68,153.58,153.6,1830999990.0
2007-08-17 16:19:00,153.59,153.67,153.5,153.63,1816199999.0
2007-08-17 16:20:00,153.62,153.62,153.41,153.46,1816199999.0
2007-08-17 16:21:00,153.45,153.81,153.45,153.78,1816199999.0
2007-08-17 16:22:00,153.77,154.02,153.74,153.87,1816199999.0
2007-08-17 16:23:00,153.85,153.92,153.85,153.89,1816199999.0
2007-08-17 16:24:00,153.88,153.89,153.77,153.86,1816199999.0
2007-08-17 16:25:00,153.84,153.95,153.84,153.93,1636399988.0
2007-08-17 16:26:00,153.92,153.93,153.88,153.93,1636399988.0
2007-08-17 16:27:00,153.92,153.93,153.81,153.87,1636399988.0
2007-08-17 16:28:00,153.88,153.89,153.81,153.81,1636399988.0
2007-08-17 16:29:00,153.78,153.79,153.7,153.74,1636399988.0
2007-08-17 16:30:00,153.73,153.85,153.7,153.8,1636399988.0
2007-08-17 16:31:00,153.81,153.87,153.74,153.87,1636399988.0
2007-08-17 16:32:00,153.88,153.92,153.85,153.91,1636399988.0
2007-08-17 16:33:00,153.88,153.88,153.8,153.8,1636399988.0
2007-08-17 16:34:00,153.78,153.81,153.74,153.77,1636399988.0
2007-08-17 16:35:00,153.78,153.89,153.75,153.8,1636399988.0
2007-08-17 16:36:00,153.84,153.93,153.84,153.88,1636399988.0
2007-08-17 16:37:00,153.87,153.92,153.81,153.88,1636399988.0
2007-08-17 16:38:00,153.89,153.91,153.82,153.87,1636399988.0
2007-08-17 16:39:00,153.84,153.88,153.78,153.88,1636399988.0
2007-08-17 16:40:00,153.87,153.93,153.87,153.88,1636399988.0
2007-08-17 16:41:00,153.89,153.93,153.75,153.78,1636399988.0
2007-08-17 16:42:00,153.81,153.81,153.49,153.49,1636399988.0
2007-08-17 16:43:00,153.47,153.59,153.42,153.59,1636399988.0
2007-08-17 16:44:00,153.56,153.64,153.56,153.62,1636399988.0
2007-08-17 16:45:00,153.6,153.63,153.53,153.63,1636399988.0
2007-08-17 16:46:00,153.64,153.65,153.585,153.59,1636399988.0
2007-08-17 16:47:00,153.59,153.63,153.56,153.6,1718899999.0
2007-08-17 16:48:00,153.62,153.62,153.49,153.49,1718899999.0
2007-08-17 16:49:00,153.5,153.52,153.28,153.31,1718899999.0
2007-08-17 16:50:00,153.32,153.32,153.2,153.23,1718899999.0
2007-08-17 16:51:00,153.24,153.59,153.24,153.56,1718899999.0
2007-08-17 16:52:00,153.57,153.75,153.55,153.71,1718899999.0
2007-08-17 16:53:00,153.74,154.03,153.74,154.02,1718899999.0
2007-08-17 16:54:00,154.03,154.06,153.78,153.78,1718899999.0
2007-08-17 16:55:00,153.81,153.9,153.79,153.85,1718899999.0
2007-08-17 16:56:00,153.85,153.96,153.85,153.96,2139799999.0
2007-08-17 16:57:00,153.95,154.09,153.95,154.03,2139799999.0
2007-08-17 16:58:00,154.04,154.06,153.85,153.92,2139799999.0
2007-08-17 16:59:00,153.89,153.96,153.8,153.82,2139799999.0
2007-08-17 17:00:00,153.8,153.81,153.74,153.74,2139799999.0
2007-08-17 17:01:00,153.75,153.84,153.75,153.78,2139799999.0
2007-08-17 17:02:00,153.77,153.78,153.7,153.78,2139799999.0
2007-08-17 17:03:00,153.77,153.93,153.77,153.77,2139799999.0
2007-08-17 17:04:00,153.75,153.81,153.67,153.67,2139799999.0
2007-08-17 17:05:00,153.66,153.68,153.53,153.66,2139799999.0
2007-08-17 17:06:00,153.67,153.71,153.59,153.6,2139799999.0
2007-08-17 17:07:00,153.59,153.6,153.44,153.46,2139799999.0
2007-08-17 17:08:00,153.41,153.56,153.37,153.55,2139799999.0
2007-08-17 17:09:00,153.49,153.49,153.42,153.47,2139799999.0
2007-08-17 17:10:00,153.45,153.49,153.34,153.37,1556300011.0
2007-08-17 17:11:00,153.35,153.35,153.19,153.31,1556300011.0
2007-08-17 17:12:00,153.3,153.3,153.21,153.28,1556300011.0
2007-08-17 17:13:00,153.27,153.4,153.26,153.4,1556300011.0
2007-08-17 17:14:00,153.42,153.57,153.41,153.49,1556300011.0
2007-08-17 17:15:00,153.48,153.56,153.48,153.54,1556300011.0
2007-08-17 17:16:00,153.55,153.6,153.52,153.57,1556300011.0
2007-08-17 17:17:00,153.58,153.63,153.55,153.6,1556300011.0
2007-08-17 17:18:00,153.58,153.58,153.41,153.53,1556300011.0
2007-08-17 17:19:00,153.48,153.5,153.42,153.47,1556300011.0
2007-08-17 17:20:00,153.47,153.5,153.43,153.46,1336400002.0
2007-08-17 17:21:00,153.47,153.5,153.36,153.45,1336400002.0
2007-08-17 17:22:00,153.46,153.58,153.38,153.44,1336400002.0
2007-08-17 17:23:00,153.41,153.46,153.39,153.44,1336400002.0
2007-08-17 17:24:00,153.42,153.53,153.42,153.48,1336400002.0
2007-08-17 17:25:00,153.48,153.54,153.47,153.48,1193750004.0
2007-08-17 17:26:00,153.48,153.51,153.48,153.49,1117200003.0
2007-08-17 17:27:00,153.5,153.52,153.41,153.42,2014600013.0
2007-08-17 17:28:00,153.41,153.47,153.41,153.43,2014600013.0
2007-08-17 17:29:00,153.44,153.44,153.36,153.41,2031900000.0
2007-08-17 17:30:00,153.41,153.55,153.39,153.55,2031900000.0
2007-08-17 17:31:00,153.55,153.59,153.52,153.56,1497699997.0
2007-08-17 17:32:00,153.57,153.59,153.46,153.52,2140100005.0
2007-08-17 17:33:00,153.51,153.6,153.5,153.58,1971900008.0
2007-08-17 17:34:00,153.59,153.59,153.52,153.54,1562800001.0
2007-08-17 17:35:00,153.54,153.67,153.52,153.59,1688400001.0
2007-08-17 17:36:00,153.59,153.68,153.59,153.65,2029099997.0
2007-08-17 17:37:00,153.64,153.74,153.64,153.74,2029099997.0
2007-08-17 17:38:00,153.73,153.74,153.68,153.73,2029099997.0
2007-08-17 17:39:00,153.72,153.75,153.68,153.71,2029099997.0
2007-08-17 17:40:00,153.72,153.73,153.67,153.67,2029099997.0
2007-08-17 17:41:00,153.66,153.69,153.62,153.62,2029099997.0
2007-08-17 17:42:00,153.56,153.61,153.47,153.53,2029099997.0
2007-08-17 17:43:00,153.5,153.55,153.47,153.55,2029099997.0
2007-08-17 17:44:00,153.54,153.68,153.52,153.68,2029099997.0
2007-08-17 17:45:00,153.68,153.71,153.64,153.66,1299600000.0
2007-08-17 17:46:00,153.65,153.68,153.57,153.63,1299600000.0
2007-08-17 17:47:00,153.64,153.78,153.64,153.68,1299600000.0
2007-08-17 17:48:00,153.66,153.67,153.61,153.61,1299600000.0
2007-08-17 17:49:00,153.6,153.65,153.56,153.61,1299600000.0
2007-08-17 17:50:00,153.6,153.63,153.59,153.63,1299600000.0
2007-08-17 17:51:00,153.64,153.68,153.63,153.68,1641299997.0
2007-08-17 17:52:00,153.69,153.72,153.68,153.71,1641299997.0
2007-08-17 17:53:00,153.71,153.76,153.62,153.64,2086099998.0
2007-08-17 17:54:00,153.63,153.69,153.61,153.61,2086099998.0
2007-08-17 17:55:00,153.59,153.67,153.58,153.6,1625099992.0
2007-08-17 17:56:00,153.6,153.64,153.58,153.62,787299998.0
2007-08-17 17:57:00,153.62,153.64,153.59,153.6,1334299996.0
2007-08-17 17:58:00,153.6,153.615,153.56,153.58,1363699987.0
2007-08-17 17:59:00,153.59,153.64,153.54,153.54,1057100001.0
2007-08-17 18:00:00,153.57,153.61,153.56,153.59,1057100001.0
2007-08-17 18:01:00,153.55,153.58,153.5,153.51,1057100001.0
2007-08-17 18:02:00,153.51,153.52,153.455,153.47,1478699984.0
2007-08-17 18:03:00,153.47,153.51,153.45,153.49,1983299999.0
2007-08-17 18:04:00,153.49,153.59,153.48,153.54,2042999997.0
2007-08-17 18:05:00,153.57,153.6,153.56,153.59,740799993.0
2007-08-17 18:06:00,153.57,153.6,153.53,153.53,740799993.0
2007-08-17 18:07:00,153.53,153.53,153.46,153.48,985800003.0
2007-08-17 18:08:00,153.47,153.59,153.45,153.59,2032449996.0
2007-08-17 18:09:00,153.6,153.64,153.6,153.6,2032449996.0
2007-08-17 18:10:00,153.57,153.58,153.54,153.56,2032449996.0
2007-08-17 18:11:00,153.56,153.67,153.56,153.64,2039900008.0
2007-08-17 18:12:00,153.64,153.73,153.63,153.69,1566999999.0
2007-08-17 18:13:00,153.69,153.77,153.69,153.75,1281800003.0
2007-08-17 18:14:00,153.76,153.88,153.74,153.88,1996600003.0
2007-08-17 18:15:00,153.89,154.11,153.88,154.06,1996600003.0
2007-08-17 18:16:00,154.05,154.19,154.05,154.13,1996600003.0
2007-08-17 18:17:00,154.12,154.16,154.04,154.05,1996600003.0
2007-08-17 18:18:00,154.03,154.06,154.0,154.04,1996600003.0
2007-08-17 18:19:00,154.07,154.08,153.94,153.96,1185799992.0
2007-08-17 18:20:00,153.94,153.99,153.94,153.95,1185799992.0
2007-08-17 18:21:00,153.97,154.03,153.97,154.02,1996200005.0
2007-08-17 18:22:00,154.03,154.06,154.0,154.01,1996200005.0
2007-08-17 18:23:00,154.0,154.15,153.99,154.15,1996200005.0
2007-08-17 18:24:00,154.14,154.19,154.11,154.14,1996200005.0
2007-08-17 18:25:00,154.13,154.18,154.13,154.15,1996200005.0
2007-08-17 18:26:00,154.14,154.14,154.03,154.07,1996200005.0
2007-08-17 18:27:00,154.07,154.15,154.07,154.11,1996200005.0
2007-08-17 18:28:00,154.14,154.17,154.06,154.06,927300000.0
2007-08-17 18:29:00,154.07,154.08,154.02,154.04,927300000.0
2007-08-17 18:30:00,154.05,154.17,154.02,154.13,1827949997.0
2007-08-17 18:31:00,154.14,154.14,154.07,154.11,1827949997.0
2007-08-17 18:32:00,154.12,154.17,154.06,154.16,1786999990.0
2007-08-17 18:33:00,154.17,154.28,154.16,154.2,1786999990.0
2007-08-17 18:34:00,154.23,154.25,154.19,154.25,1786999990.0
2007-08-17 18:35:00,154.26,154.28,154.22,154.27,1786999990.0
2007-08-17 18:36:00,154.28,154.37,154.28,154.28,1786999990.0
2007-08-17 18:37:00,154.29,154.36,154.26,154.26,1786999990.0
2007-08-17 18:38:00,154.26,154.27,154.1,154.1,1612099998.0
2007-08-17 18:39:00,154.09,154.15,154.09,154.11,1538599994.0
2007-08-17 18:40:00,154.11,154.14,154.08,154.08,1978199995.0
2007-08-17 18:41:00,154.08,154.12,154.07,154.1,1978199995.0
2007-08-17 18:42:00,154.09,154.18,154.09,154.17,1427299998.0
2007-08-17 18:43:00,154.17,154.23,154.15,154.17,1736299998.0
2007-08-17 18:44:00,154.17,154.19,154.13,154.14,1691999995.0
2007-08-17 18:45:00,154.14,154.25,154.14,154.23,1316900004.0
2007-08-17 18:46:00,154.24,154.27,154.21,154.22,1756099998.0
2007-08-17 18:47:00,154.21,154.37,154.2,154.31,1756099998.0
2007-08-17 18:48:00,154.3,154.31,154.22,154.23,1756099998.0
2007-08-17 18:49:00,154.24,154.25,154.23,154.25,1756099998.0
2007-08-17 18:50:00,154.27,154.28,154.15,154.17,1756099998.0
2007-08-17 18:51:00,154.18,154.28,154.18,154.21,1209800005.0
2007-08-17 18:52:00,154.21,154.22,154.14,154.15,1209800005.0
2007-08-17 18:53:00,154.17,154.25,154.15,154.23,1960200006.0
2007-08-17 18:54:00,154.21,154.26,154.16,154.18,1960200006.0
2007-08-17 18:55:00,154.19,154.2,154.1,154.16,1279999997.0
2007-08-17 18:56:00,154.14,154.17,154.11,154.16,1279999997.0
2007-08-17 18:57:00,154.16,154.23,154.16,154.18,2028900000.0
2007-08-17 18:58:00,154.18,154.2,154.15,154.2,1679000004.0
2007-08-17 18:59:00,154.21,154.26,154.18,154.25,1910099996.0
2007-08-17 19:00:00,154.26,154.36,154.24,154.36,1910099996.0
2007-08-17 19:01:00,154.35,154.41,154.35,154.38,1910099996.0
2007-08-17 19:02:00,154.38,154.44,154.28,154.34,1910099996.0
2007-08-17 19:03:00,154.34,154.43,154.34,154.36,1699099991.0
2007-08-17 19:04:00,154.35,154.43,154.35,154.4,1699099991.0
2007-08-17 19:05:00,154.39,154.43,154.37,154.43,1699099991.0
2007-08-17 19:06:00,154.41,154.47,154.38,154.47,2103900010.0
2007-08-17 19:07:00,154.48,154.55,154.46,154.53,2103900010.0
2007-08-17 19:08:00,154.56,154.58,154.48,154.48,2103900010.0
2007-08-17 19:09:00,154.47,154.57,154.45,154.57,2103900010.0
2007-08-17 19:10:00,154.56,154.56,154.45,154.51,2103900010.0
2007-08-17 19:11:00,154.5,154.53,154.4,154.4,2103900010.0
2007-08-17 19:12:00,154.42,154.5,154.41,154.42,1916199998.0
2007-08-17 19:13:00,154.43,154.5,154.4,154.45,1916199998.0
2007-08-17 19:14:00,154.46,154.47,154.43,154.46,1916199998.0
2007-08-17 19:15:00,154.47,154.58,154.45,154.57,1916199998.0
2007-08-17 19:16:00,154.56,154.61,154.55,154.6,1916199998.0
2007-08-17 19:17:00,154.62,154.64,154.57,154.58,1515900000.0
2007-08-17 19:18:00,154.51,154.55,154.51,154.53,1515900000.0
2007-08-17 19:19:00,154.53,154.57,154.53,154.54,828999996.0
2007-08-17 19:20:00,154.55,154.57,154.53,154.57,965500013.0
2007-08-17 19:21:00,154.56,154.63,154.54,154.58,1812199988.0
2007-08-17 19:22:00,154.53,154.53,154.52,154.52,1812199988.0
2007-08-17 19:23:00,154.52,154.52,154.43,154.45,1719899977.0
2007-08-17 19:24:00,154.46,154.47,154.43,154.44,1728799999.0
2007-08-17 19:25:00,154.43,154.44,154.35,154.36,1728799999.0
2007-08-17 19:26:00,154.37,154.37,154.3,154.3,1728799999.0
2007-08-17 19:27:00,154.31,154.31,154.26,154.27,1555600004.0
2007-08-17 19:28:00,154.27,154.29,154.26,154.27,762700003.0
2007-08-17 19:29:00,154.26,154.32,154.23,154.3,1798900001.0
2007-08-17 19:30:00,154.3,154.32,154.26,154.3,1167900008.0
2007-08-17 19:31:00,154.3,154.31,154.22,154.23,1282700001.0
2007-08-17 19:32:00,154.24,154.31,154.24,154.31,1934400002.0
2007-08-17 19:33:00,154.29,154.35,154.28,154.3,1934400002.0
2007-08-17 19:34:00,154.3,154.31,154.29,154.31,1738999997.0
2007-08-17 19:35:00,154.28,154.32,154.27,154.32,1738999997.0
2007-08-17 19:36:00,154.31,154.43,154.31,154.41,515200001.0
2007-08-17 19:37:00,154.4,154.43,154.38,154.41,515200001.0
2007-08-17 19:38:00,154.42,154.46,154.41,154.46,515200001.0
2007-08-17 19:39:00,154.47,154.47,154.45,154.45,515200001.0
2007-08-17 19:40:00,154.45,154.47,154.45,154.45,1077100009.0
2007-08-17 19:41:00,154.46,154.47,154.42,154.45,1737399993.0
2007-08-17 19:42:00,154.46,154.46,154.39,154.4,1701600000.0
2007-08-17 19:43:00,154.38,154.42,154.36,154.41,1701600000.0
2007-08-17 19:44:00,154.41,154.47,154.41,154.45,717500000.0
2007-08-17 19:45:00,154.45,154.45,154.42,154.42,550300002.0
2007-08-17 19:46:00,154.45,154.46,154.42,154.44,1415300008.0
2007-08-17 19:47:00,154.41,154.42,154.365,154.38,1415300008.0
2007-08-17 19:48:00,154.38,154.41,154.38,154.4,1543900002.0
2007-08-17 19:49:00,154.4,154.41,154.37,154.37,963899999.0
2007-08-17 19:50:00,154.37,154.38,154.32,154.34,591699999.0
2007-08-17 19:51:00,154.33,154.33,154.29,154.29,1532400002.0
2007-08-17 19:52:00,154.29,154.3,154.23,154.25,686599992.0
2007-08-17 19:53:00,154.25,154.25,154.09,154.09,1256199994.0
2007-08-17 19:54:00,154.1,154.12,154.08,154.09,366699998.0
2007-08-17 19:55:00,154.07,154.08,153.98,154.0,1164900001.0
2007-08-17 19:56:00,154.01,154.03,153.93,153.95,1164900001.0
2007-08-17 19:57:00,153.97,154.05,153.95,154.03,1164900001.0
2007-08-17 19:58:00,154.04,154.05,154.03,154.05,1164900001.0
2007-08-17 19:59:00,154.04,154.08,154.02,154.05,1235800006.0
2007-08-17 20:00:00,154.05,154.06,154.03,154.04,570500006.0
2007-08-17 20:01:00,154.03,154.04,153.92,153.93,1989900002.0
2007-08-17 20:02:00,153.93,153.95,153.91,153.93,1940699996.0
2007-08-17 20:03:00,153.93,153.93,153.9,153.92,1696299997.0
2007-08-17 20:04:00,153.93,153.93,153.68,153.74,1463100005.0
2007-08-17 20:05:00,153.73,153.85,153.71,153.83,1463100005.0
2007-08-17 20:06:00,153.85,153.89,153.73,153.73,1463100005.0
2007-08-17 20:07:00,153.73,153.82,153.71,153.77,1910799990.0
2007-08-17 20:08:00,153.78,153.88,153.77,153.8,1161100006.0
2007-08-17 20:09:00,153.81,153.91,153.81,153.91,1161100006.0
2007-08-17 20:10:00,153.9,153.92,153.84,153.86,1161100006.0
2007-08-17 20:11:00,153.85,153.86,153.8,153.8,1161100006.0
2007-08-17 20:12:00,153.78,153.84,153.78,153.83,1161100006.0
2007-08-17 20:13:00,153.84,153.84,153.76,153.76,1856799992.0
2007-08-17 20:14:00,153.73,153.78,153.72,153.74,1856799992.0
2007-08-17 20:15:00,153.77,153.83,153.77,153.81,1257699997.0
2007-08-17 20:16:00,153.79,153.81,153.77,153.8,1257699997.0
2007-08-17 20:17:00,153.81,153.86,153.8,153.84,1506500012.0
2007-08-17 20:18:00,153.87,153.93,153.87,153.93,1506500012.0
2007-08-17 20:19:00,153.91,153.93,153.895,153.91,1506500012.0
2007-08-17 20:20:00,153.95,153.95,153.84,153.84,1883499987.0
2007-08-17 20:21:00,153.805,153.82,153.78,153.8,1883499987.0
2007-08-17 20:22:00,153.8,153.81,153.79,153.81,795299999.0
2007-08-17 20:23:00,153.81,153.81,153.77,153.77,465600002.0
2007-08-17 20:24:00,153.79,153.83,153.76,153.77,1115699999.0
2007-08-17 20:25:00,153.76,153.8,153.73,153.8,1115699999.0
2007-08-17 20:26:00,153.81,153.83,153.77,153.81,1115699999.0
2007-08-17 20:27:00,153.77,153.77,153.74,153.77,1115699999.0
2007-08-17 20:28:00,153.77,153.77,153.7,153.71,1352900001.0
2007-08-17 20:29:00,153.71,153.73,153.69,153.7,1286699997.0
2007-08-17 20:30:00,153.71,153.72,153.57,153.64,1797499986.0
2007-08-17 20:31:00,153.63,153.63,153.53,153.56,1797499986.0
2007-08-17 20:32:00,153.57,153.62,153.53,153.56,1797499986.0
2007-08-17 20:33:00,153.54,153.65,153.53,153.65,1797499986.0
2007-08-17 20:34:00,153.65,153.66,153.61,153.66,1797499986.0
2007-08-17 20:35:00,153.66,153.75,153.66,153.72,1049299999.0
2007-08-17 20:36:00,153.72,153.74,153.64,153.68,894399983.0
2007-08-17 20:37:00,153.67,153.7,153.67,153.69,395900001.0
2007-08-17 20:38:00,153.69,153.69,153.68,153.69,641799999.0
2007-08-17 20:39:00,153.69,153.7,153.64,153.66,863100005.0
2007-08-17 20:40:00,153.65,153.69,153.63,153.66,1917399981.0
2007-08-17 20:41:00,153.65,153.65,153.61,153.62,1964799986.0
2007-08-17 20:42:00,153.63,153.63,153.63,153.63,127200000.0
2007-08-17 20:43:00,153.63,153.63,153.6,153.6,325600000.0
2007-08-17 20:44:00,153.61,153.63,153.56,153.57,1355900001.0
2007-08-17 20:45:00,153.56,153.65,153.56,153.64,1355900001.0
2007-08-17 20:46:00,153.63,153.63,153.58,153.59,1355900001.0
2007-08-17 20:47:00,153.58,153.59,153.55,153.56,1355900001.0
2007-08-17 20:48:00,153.54,153.6,153.49,153.6,1355900001.0
2007-08-17 20:49:00,153.6,153.62,153.58,153.59,938700001.0
2007-08-17 20:50:00,153.59,153.61,153.59,153.59,704100000.0
2007-08-17 20:51:00,153.59,153.64,153.58,153.63,704100000.0
2007-08-17 20:52:00,153.63,153.63,153.61,153.61,514100000.0
2007-08-17 20:53:00,153.61,153.62,153.59,153.61,1055499994.0
2007-08-17 20:54:00,153.61,153.62,153.56,153.61,1989900027.0
2007-08-17 20:55:00,153.61,153.68,153.6,153.67,1012599998.0
2007-08-17 20:56:00,153.67,153.7,153.65,153.68,1376000007.0
2007-08-17 20:57:00,153.68,153.7,153.66,153.66,765599998.0
2007-08-17 20:58:00,153.69,153.7,153.68,153.68,1952299998.0
2007-08-17 20:59:00,153.69,153.69,153.59,153.61,1952299998.0
2007-08-17 21:00:00,153.6,153.61,153.53,153.58,1952299998.0
2007-08-17 21:01:00,153.59,153.61,153.53,153.55,1952299998.0
2007-08-17 21:02:00,153.56,153.57,153.52,153.54,1952299998.0
2007-08-17 21:03:00,153.53,153.56,153.53,153.55,912399993.0
2007-08-17 21:04:00,153.55,153.61,153.54,153.61,1995200003.0
2007-08-17 21:05:00,153.62,153.82,153.62,153.75,2093899988.0
2007-08-17 21:06:00,153.74,153.76,153.7,153.75,2093899988.0
2007-08-17 21:07:00,153.77,153.9,153.76,153.9,2093899988.0
2007-08-17 21:08:00,153.88,153.92,153.85,153.92,2093899988.0
2007-08-17 21:09:00,153.93,154.13,153.93,154.12,2093899988.0
2007-08-17 21:10:00,154.15,154.25,154.14,154.22,2093899988.0
2007-08-17 21:11:00,154.21,154.23,154.15,154.19,2093899988.0
2007-08-17 21:12:00,154.18,154.2,154.14,154.16,2093899988.0
2007-08-17 21:13:00,154.17,154.32,154.16,154.28,2093899988.0
2007-08-17 21:14:00,154.29,154.33,154.27,154.32,2093899988.0
2007-08-17 21:15:00,154.32,154.43,154.32,154.4,2093899988.0
2007-08-17 21:16:00,154.43,154.43,154.31,154.31,1667699983.0
2007-08-17 21:17:00,154.32,154.36,154.25,154.3,1667699983.0
2007-08-17 21:18:00,154.29,154.35,154.28,154.31,1667699983.0
2007-08-17 21:19:00,154.3,154.35,154.29,154.34,1667699983.0
2007-08-17 21:20:00,154.35,154.35,154.25,154.26,1579999990.0
2007-08-17 21:21:00,154.27,154.28,154.2,154.21,1579999990.0
2007-08-17 21:22:00,154.19,154.23,154.17,154.17,1579999990.0
2007-08-17 21:23:00,154.18,154.24,154.16,154.2,1049099997.0
2007-08-17 21:24:00,154.18,154.18,154.17,154.17,1049099997.0
2007-08-17 21:25:00,154.17,154.18,154.13,154.17,1386600006.0
2007-08-17 21:26:00,154.16,154.18,154.13,154.14,1426499995.0
2007-08-17 21:27:00,154.14,154.15,154.05,154.09,2082699991.0
2007-08-17 21:28:00,154.09,154.09,154.05,154.07,1196900000.0
2007-08-17 21:29:00,154.07,154.08,154.03,154.08,1306700008.0
2007-08-17 21:30:00,154.1,154.14,154.08,154.14,1611199993.0
2007-08-17 21:31:00,154.13,154.16,154.1,154.12,1611199993.0
2007-08-17 21:32:00,154.15,154.17,154.1,154.1,1611199993.0
2007-08-17 21:33:00,154.09,154.12,154.08,154.1,1611199993.0
2007-08-17 21:34:00,154.1,154.12,154.07,154.08,936100008.0
2007-08-17 21:35:00,154.07,154.15,154.07,154.15,638000015.0
2007-08-17 21:36:00,154.14,154.21,154.14,154.21,523800000.0
2007-08-17 21:37:00,154.21,154.23,154.16,154.21,1011099998.0
2007-08-17 21:38:00,154.22,154.26,154.22,154.26,67100000.0
2007-08-17 21:39:00,154.27,154.33,154.27,154.3,1604400003.0
2007-08-17 21:40:00,154.31,154.37,154.28,154.35,1604400003.0
2007-08-17 21:41:00,154.31,154.37,154.31,154.34,1604400003.0
2007-08-17 21:42:00,154.36,154.37,154.21,154.3,1966499999.0
2007-08-17 21:43:00,154.35,154.37,154.3,154.31,1966499999.0
2007-08-17 21:44:00,154.34,154.35,154.28,154.34,285100012.0
2007-08-17 21:45:00,154.33,154.34,154.33,154.34,285100012.0
2007-08-17 21:46:00,154.33,154.33,154.31,154.33,1609299995.0
2007-08-17 21:47:00,154.33,154.43,154.33,154.405,1582300002.0
2007-08-17 21:48:00,154.405,154.43,154.395,154.395,1098700000.0
2007-08-17 21:49:00,154.4,154.4,154.38,154.4,588500006.0
2007-08-17 21:50:00,154.4,154.4,154.35,154.37,691400004.0
2007-08-17 21:51:00,154.36,154.37,154.28,154.3,723000003.0
2007-08-17 21:52:00,154.3,154.3,154.27,154.29,259499998.0
2007-08-17 21:53:00,154.29,154.32,154.29,154.31,245699995.0
2007-08-17 21:54:00,154.31,154.31,154.27,154.275,614300002.0
2007-08-17 21:55:00,154.28,154.3,154.27,154.28,703699998.0
2007-08-17 21:56:00,154.29,154.29,154.19,154.19,1269300008.0
2007-08-17 21:57:00,154.19,154.19,153.99,154.0,2002299991.0
2007-08-17 21:58:00,154.0,154.06,153.94,154.05,1125400004.0
2007-08-17 21:59:00,154.06,154.07,154.04,154.07,1125400004.0
2007-08-17 22:00:00,154.06,154.08,154.06,154.07,515400000.0
2007-08-17 22:01:00,154.07,154.08,154.06,154.07,450500007.0
2007-08-17 22:02:00,154.07,154.1,154.06,154.1,185300002.0
2007-08-17 22:03:00,154.1,154.18,154.1,154.18,658100002.0
2007-08-17 22:04:00,154.19,154.23,154.16,154.17,1724700003.0
2007-08-17 22:05:00,154.17,154.17,154.14,154.17,1307399993.0
2007-08-17 22:06:00,154.18,154.2,154.15,154.16,1625599998.0
2007-08-17 22:07:00,154.16,154.17,154.1,154.11,688099997.0
2007-08-17 22:08:00,154.115,154.17,154.115,154.17,1201800000.0
2007-08-17 22:09:00,154.17,154.17,154.13,154.13,382700001.0
2007-08-17 22:10:00,154.13,154.13,154.1,154.13,458799996.0
2007-08-17 22:11:00,154.14,154.17,154.11,154.11,388700000.0
2007-08-17 22:12:00,154.11,154.13,154.1,154.13,350600003.0
2007-08-17 22:13:00,154.13,154.16,154.1,154.15,761300001.0
2007-08-17 22:14:00,154.15,154.15,154.11,154.12,1113700010.0
2007-08-17 22:15:00,154.12,154.12,154.11,154.12,117299999.0
2007-08-17 22:16:00,154.12,154.12,154.1,154.11,480400003.0
2007-08-17 22:17:00,154.11,154.12,154.09,154.11,598600006.0
2007-08-17 22:18:00,154.11,154.12,154.08,154.08,1850700010.0
2007-08-17 22:19:00,154.025,154.05,153.98,153.99,1650600001.0
2007-08-17 22:20:00,153.99,154.02,153.93,153.96,1164500002.0
2007-08-17 22:21:00,153.95,154.01,153.95,154.01,976000001.0
2007-08-17 22:22:00,154.01,154.01,153.98,154.0,832699999.0
2007-08-17 22:23:00,154.0,154.04,153.96,154.03,592899995.0
2007-08-17 22:24:00,154.03,154.03,154.01,154.03,59600000.0
2007-08-17 22:25:00,154.03,154.07,153.99,154.01,1121200001.0
2007-08-17 22:26:00,154.01,154.02,153.99,154.01,137100000.0
2007-08-17 22:27:00,154.04,154.04,153.995,153.995,323299998.0
2007-08-17 22:28:00,153.985,154.01,153.94,154.01,630700000.0
2007-08-17 22:29:00,154.01,154.01,153.99,154.01,247900000.0
2007-08-17 22:30:00,154.0,154.0,153.99,153.99,365999998.0
2007-08-17 22:31:00,153.99,154.03,153.97,154.0,535800003.0
2007-08-17 22:32:00,154.01,154.04,154.0,154.03,400500001.0
2007-08-17 22:33:00,154.03,154.07,154.02,154.06,598900000.0
2007-08-17 22:34:00,154.05,154.05,154.0,154.04,683600005.0
2007-08-17 22:35:00,154.04,154.05,154.02,154.03,684099996.0
2007-08-17 22:36:00,154.03,154.05,154.03,154.03,961699999.0
2007-08-17 22:37:00,154.03,154.04,153.99,154.02,1076499994.0
2007-08-17 22:38:00,154.02,154.03,154.01,154.03,482899999.0
2007-08-17 22:39:00,154.03,154.07,154.03,154.06,232499999.0
2007-08-17 22:40:00,154.06,154.06,154.04,154.05,187800000.0
2007-08-17 22:41:00,154.06,154.06,154.04,154.05,397300000.0
2007-08-17 22:42:00,154.05,154.05,153.99,153.99,415300001.0
2007-08-17 22:43:00,154.0,154.01,153.99,153.99,187200001.0
2007-08-17 22:44:00,153.99,154.02,153.98,154.02,523099997.0
2007-08-17 22:45:00,154.02,154.02,154.0,154.01,125300000.0
2007-08-17 22:46:00,154.01,154.02,154.0,154.02,265600005.0
2007-08-17 22:47:00,154.03,154.06,154.02,154.06,326900001.0
2007-08-17 22:48:00,154.05,154.08,154.045,154.08,279600000.0
2007-08-17 22:49:00,154.07,154.08,154.045,154.08,254400000.0
2007-08-17 22:50:00,154.07,154.09,154.06,154.06,323099999.0
2007-08-17 22:51:00,154.06,154.07,154.035,154.04,525699999.0
2007-08-17 22:52:00,154.04,154.12,154.04,154.12,847499998.0
2007-08-17 22:53:00,154.12,154.15,154.08,154.13,662199999.0
2007-08-17 22:54:00,154.14,154.16,154.1,154.13,820600008.0
2007-08-17 22:55:00,154.12,154.19,154.11,154.16,728900002.0
2007-08-17 22:56:00,154.17,154.17,154.12,154.14,283400000.0
2007-08-17 22:57:00,154.14,154.14,154.07,154.07,186500000.0
2007-08-17 22:58:00,154.07,154.14,153.97,154.075,520000000.0
2007-08-17 22:59:00,154.01,154.07,153.96,154.02,19200000.0
2007-08-19 23:00:00,153.86,153.89,153.86,153.89,39700000.0
2007-08-19 23:01:00,153.89,153.89,153.74,153.84,53000000.0
2007-08-19 23:02:00,153.84,153.84,153.83,153.83,12700000.0
2007-08-19 23:03:00,153.82,153.82,153.74,153.79,51700000.0
2007-08-19 23:04:00,153.8,153.8,153.74,153.75,66700000.0
2007-08-19 23:05:00,153.75,153.75,153.74,153.75,23200000.0
2007-08-19 23:06:00,153.75,153.84,153.74,153.82,332800003.0
2007-08-19 23:07:00,153.82,153.82,153.795,153.82,324400001.0
2007-08-19 23:08:00,153.83,153.84,153.79,153.8,126900002.0
2007-08-19 23:09:00,153.79,153.79,153.79,153.79,77800000.0
2007-08-19 23:10:00,153.79,153.79,153.74,153.75,127200002.0
2007-08-19 23:11:00,153.76,153.77,153.74,153.74,117000000.0
2007-08-19 23:12:00,153.75,153.75,153.74,153.74,30300000.0
2007-08-19 23:13:00,153.75,153.79,153.73,153.75,150300002.0
2007-08-19 23:14:00,153.76,153.78,153.72,153.78,341400009.0
2007-08-19 23:15:00,153.8,153.82,153.775,153.775,127000000.0
2007-08-19 23:16:00,153.74,153.81,153.74,153.81,29500000.0
2007-08-19 23:17:00,153.81,153.81,153.79,153.81,72400000.0
2007-08-19 23:18:00,153.77,153.77,153.74,153.74,27900000.0
2007-08-19 23:19:00,153.78,153.78,153.75,153.75,9600000.0
2007-08-19 23:20:00,153.79,153.8,153.78,153.8,42900001.0
2007-08-19 23:21:00,153.8,153.81,153.8,153.81,16600000.0
2007-08-19 23:22:00,153.8,153.9,153.79,153.89,316700006.0
2007-08-19 23:23:00,153.89,153.95,153.89,153.94,118300002.0
2007-08-19 23:24:00,153.95,153.97,153.91,153.91,188200001.0
2007-08-19 23:25:00,153.91,153.94,153.86,153.93,228800004.0
2007-08-19 23:26:00,153.93,153.99,153.82,153.96,390700001.0
2007-08-19 23:27:00,153.93,153.99,153.93,153.96,75300000.0
2007-08-19 23:28:00,153.94,153.98,153.94,153.98,159500000.0
2007-08-19 23:29:00,153.97,153.97,153.87,153.94,233400001.0
2007-08-19 23:30:00,153.94,153.94,153.86,153.94,151100002.0
2007-08-19 23:31:00,153.92,153.95,153.92,153.94,102400002.0
2007-08-19 23:32:00,153.94,154.0,153.88,153.95,203000001.0
2007-08-19 23:33:00,153.96,154.05,153.96,154.05,60500001.0
2007-08-19 23:34:00,154.08,154.08,154.0,154.0,276200005.0
2007-08-19 23:35:00,154.0,154.07,153.99,154.05,192000001.0
2007-08-19 23:36:00,154.05,154.07,154.05,154.07,207200005.0
2007-08-19 23:37:00,154.06,154.09,154.06,154.07,112700000.0
2007-08-19 23:38:00,154.1,154.11,154.08,154.08,155500001.0
2007-08-19 23:39:00,154.09,154.13,154.07,154.13,158000001.0
2007-08-19 23:40:00,154.13,154.14,154.1,154.12,65800000.0
2007-08-19 23:41:00,154.1,154.14,154.09,154.13,30400000.0
2007-08-19 23:42:00,154.11,154.13,154.09,154.11,195200005.0
2007-08-19 23:43:00,154.11,154.19,154.11,154.19,182100001.0
2007-08-19 23:44:00,154.19,154.19,154.14,154.18,32800000.0
2007-08-19 23:45:00,154.18,154.18,154.11,154.12,64200000.0
2007-08-19 23:46:00,154.12,154.14,154.1,154.14,48900000.0
2007-08-19 23:47:00,154.14,154.15,154.08,154.11,101300000.0
2007-08-19 23:48:00,154.11,154.15,154.07,154.13,109700001.0
2007-08-19 23:49:00,154.14,154.17,154.12,154.15,111400001.0
2007-08-19 23:50:00,154.14,154.2,154.14,154.17,137500001.0
2007-08-19 23:51:00,154.17,154.17,154.13,154.17,94600001.0
2007-08-19 23:52:00,154.17,154.17,154.16,154.17,90600003.0
2007-08-19 23:53:00,154.17,154.2,154.17,154.17,519800000.0
2007-08-19 23:54:00,154.17,154.2,154.16,154.18,557800001.0
2007-08-19 23:55:00,154.18,154.21,154.18,154.2,237600003.0
2007-08-19 23:56:00,154.2,154.2,154.16,154.19,155599997.0
2007-08-19 23:57:00,154.18,154.21,154.15,154.19,386600001.0
2007-08-19 23:58:00,154.18,154.18,154.11,154.16,284800001.0
2007-08-19 23:59:00,154.17,154.17,154.12,154.14,322700002.0
2007-08-20 00:00:00,154.14,154.14,154.09,154.1,180400000.0
2007-08-20 00:01:00,154.11,154.11,154.06,154.09,109700000.0
2007-08-20 00:02:00,154.08,154.08,154.0,154.07,373200003.0
2007-08-20 00:03:00,154.07,154.09,154.04,154.05,77100002.0
2007-08-20 00:04:00,154.05,154.07,154.02,154.02,295700005.0
2007-08-20 00:05:00,154.02,154.06,153.97,154.05,318600001.0
2007-08-20 00:06:00,154.05,154.05,154.03,154.04,177099999.0
2007-08-20 00:07:00,154.04,154.04,154.0,154.0,135499996.0
2007-08-20 00:08:00,154.0,154.04,154.0,154.01,349399997.0
2007-08-20 00:09:00,154.0,154.01,154.0,154.0,27300000.0
2007-08-20 00:10:00,154.01,154.05,153.99,154.05,294599999.0
2007-08-20 00:11:00,154.05,154.05,154.02,154.05,366600004.0
2007-08-20 00:12:00,154.05,154.05,154.04,154.05,57600002.0
2007-08-20 00:13:00,154.06,154.06,154.03,154.05,100300001.0
2007-08-20 00:14:00,154.06,154.1,154.05,154.1,452600005.0
2007-08-20 00:15:00,154.1,154.12,154.09,154.1,66300000.0
2007-08-20 00:16:00,154.09,154.14,154.08,154.12,100599999.0
2007-08-20 00:17:00,154.12,154.14,154.1,154.13,147000000.0
2007-08-20 00:18:00,154.12,154.14,154.1,154.12,161300000.0
2007-08-20 00:19:00,154.12,154.12,154.11,154.11,15500000.0
2007-08-20 00:20:00,154.11,154.13,154.1,154.13,23499999.0
2007-08-20 00:21:00,154.11,154.12,154.11,154.11,12200000.0
2007-08-20 00:22:00,154.14,154.14,154.13,154.13,800000.0
2007-08-20 00:23:00,154.13,154.13,154.13,154.13,800000.0
2007-08-20 00:24:00,154.13,154.15,154.13,154.15,85000000.0
2007-08-20 00:25:00,154.16,154.17,154.14,154.15,258699999.0
2007-08-20 00:26:00,154.15,154.17,154.14,154.17,114000000.0
2007-08-20 00:27:00,154.17,154.21,154.16,154.16,657799997.0
2007-08-20 00:28:00,154.16,154.21,154.16,154.19,623400002.0
2007-08-20 00:29:00,154.2,154.21,154.19,154.19,55600001.0
2007-08-20 00:30:00,154.19,154.19,154.18,154.18,65600002.0
2007-08-20 00:31:00,154.18,154.19,154.18,154.19,107800000.0
2007-08-20 00:32:00,154.18,154.19,154.18,154.19,114600004.0
2007-08-20 00:33:00,154.19,154.2,154.19,154.19,147300002.0
2007-08-20 00:34:00,154.19,154.2,154.19,154.19,61900002.0
2007-08-20 00:35:00,154.19,154.2,154.19,154.19,210300000.0
2007-08-20 00:36:00,154.19,154.2,154.19,154.19,164600001.0
2007-08-20 00:37:00,154.21,154.21,154.21,154.21,4600000.0
2007-08-20 00:38:00,154.23,154.24,154.22,154.22,45300000.0
2007-08-20 00:39:00,154.22,154.23,154.21,154.22,73400000.0
2007-08-20 00:40:00,154.21,154.23,154.19,154.22,629299997.0
2007-08-20 00:41:00,154.22,154.22,154.2,154.2,158400000.0
2007-08-20 00:42:00,154.2,154.22,154.17,154.17,574400002.0
2007-08-20 00:43:00,154.17,154.2,154.17,154.18,327199998.0
2007-08-20 00:44:00,154.18,154.19,154.18,154.19,560400001.0
2007-08-20 00:45:00,154.18,154.19,154.17,154.19,184299999.0
2007-08-20 00:46:00,154.19,154.2,154.14,154.19,893999993.0
2007-08-20 00:47:00,154.18,154.24,154.18,154.21,275499999.0
2007-08-20 00:48:00,154.22,154.28,154.22,154.25,248300000.0
2007-08-20 00:49:00,154.24,154.26,154.23,154.25,104300000.0
2007-08-20 00:50:00,154.25,154.27,154.23,154.25,421700001.0
2007-08-20 00:51:00,154.25,154.25,154.21,154.21,201900000.0
2007-08-20 00:52:00,154.21,154.23,154.17,154.18,801399997.0
2007-08-20 00:53:00,154.19,154.21,154.18,154.18,338899995.0
2007-08-20 00:54:00,154.18,154.19,154.09,154.13,566100002.0
2007-08-20 00:55:00,154.13,154.15,153.99,154.02,973600001.0
2007-08-20 00:56:00,154.03,154.04,154.0,154.02,378099997.0
2007-08-20 00:57:00,154.02,154.02,154.0,154.0,470199996.0
2007-08-20 00:58:00,154.0,154.0,153.76,153.8,1578799995.0
2007-08-20 00:59:00,153.8,153.81,153.75,153.75,779900003.0
2007-08-20 01:00:00,153.75,153.75,153.42,153.45,1445299998.0
2007-08-20 01:01:00,153.44,153.56,153.44,153.52,1956300019.0
2007-08-20 01:02:00,153.54,153.55,153.35,153.47,1903799991.0
2007-08-20 01:03:00,153.5,153.51,153.4,153.4,1903799991.0
2007-08-20 01:04:00,153.4,153.48,153.4,153.47,1025099996.0
2007-08-20 01:05:00,153.47,153.51,153.42,153.5,730599993.0
2007-08-20 01:06:00,153.5,153.56,153.49,153.54,1401199997.0
2007-08-20 01:07:00,153.54,153.68,153.53,153.68,1545199993.0
2007-08-20 01:08:00,153.68,154.02,153.64,153.78,795900000.0
2007-08-20 01:09:00,153.78,153.86,153.75,153.83,817299988.0
2007-08-20 01:10:00,153.85,153.86,153.81,153.82,1294599995.0
2007-08-20 01:11:00,153.82,153.85,153.69,153.73,656600000.0
2007-08-20 01:12:00,153.73,153.73,153.64,153.65,958399995.0
2007-08-20 01:13:00,153.65,153.66,153.65,153.66,595699998.0
2007-08-20 01:14:00,153.66,153.7,153.65,153.7,458400002.0
2007-08-20 01:15:00,153.71,153.73,153.71,153.73,344299999.0
2007-08-20 01:16:00,153.72,153.8,153.72,153.76,1188500000.0
2007-08-20 01:17:00,153.76,153.76,153.66,153.69,344300000.0
2007-08-20 01:18:00,153.69,153.71,153.68,153.7,650900006.0
2007-08-20 01:19:00,153.7,153.73,153.7,153.73,803199989.0
2007-08-20 01:20:00,153.73,153.73,153.64,153.64,737400004.0
2007-08-20 01:21:00,153.64,153.64,153.6,153.63,1182199996.0
2007-08-20 01:22:00,153.64,153.65,153.64,153.65,189899998.0
2007-08-20 01:23:00,153.65,153.68,153.65,153.68,257700002.0
2007-08-20 01:24:00,153.68,153.7,153.67,153.68,237900001.0
2007-08-20 01:25:00,153.68,153.68,153.65,153.68,354800000.0
2007-08-20 01:26:00,153.67,153.75,153.67,153.75,1121899999.0
2007-08-20 01:27:00,153.75,153.79,153.71,153.74,618800000.0
2007-08-20 01:28:00,153.74,153.74,153.69,153.74,188900002.0
2007-08-20 01:29:00,153.76,153.86,153.76,153.84,1244800004.0
2007-08-20 01:30:00,153.88,153.99,153.84,153.99,834999998.0
2007-08-20 01:31:00,153.97,153.97,153.91,153.91,834999998.0
2007-08-20 01:32:00,153.93,154.0,153.93,154.0,506399993.0
2007-08-20 01:33:00,153.99,154.0,153.97,153.98,506399993.0
2007-08-20 01:34:00,153.98,153.98,153.9,153.92,1046000004.0
2007-08-20 01:35:00,153.91,153.92,153.89,153.92,810199998.0
2007-08-20 01:36:00,153.92,153.92,153.88,153.9,290600000.0
2007-08-20 01:37:00,153.9,153.9,153.8,153.8,779400003.0
2007-08-20 01:38:00,153.8,153.82,153.75,153.8,1371200002.0
2007-08-20 01:39:00,153.8,153.835,153.77,153.83,1608700003.0
2007-08-20 01:40:00,153.83,153.86,153.79,153.83,1264200015.0
2007-08-20 01:41:00,153.83,153.86,153.82,153.82,937900009.0
2007-08-20 01:42:00,153.81,153.88,153.81,153.86,1531800014.0
2007-08-20 01:43:00,153.86,153.88,153.84,153.86,891099998.0
2007-08-20 01:44:00,153.86,153.9,153.83,153.9,574500001.0
2007-08-20 01:45:00,153.88,153.89,153.79,153.83,1533800010.0
2007-08-20 01:46:00,153.83,153.85,153.8,153.84,1234300014.0
2007-08-20 01:47:00,153.84,153.85,153.82,153.83,517000000.0
2007-08-20 01:48:00,153.83,153.95,153.83,153.95,889400000.0
2007-08-20 01:49:00,153.95,153.98,153.92,153.92,866400002.0
2007-08-20 01:50:00,153.93,153.99,153.92,153.99,702200001.0
2007-08-20 01:51:00,153.99,154.02,153.93,153.96,996900002.0
2007-08-20 01:52:00,153.96,153.96,153.92,153.93,881599998.0
2007-08-20 01:53:00,153.93,153.93,153.86,153.87,879900003.0
2007-08-20 01:54:00,153.88,153.88,153.84,153.85,1073699990.0
2007-08-20 01:55:00,153.85,153.85,153.8,153.81,620800000.0
2007-08-20 01:56:00,153.81,153.87,153.81,153.83,730099998.0
2007-08-20 01:57:00,153.83,153.89,153.8,153.82,732899995.0
2007-08-20 01:58:00,153.81,153.91,153.81,153.89,788399999.0
2007-08-20 01:59:00,153.89,153.97,153.87,153.92,1155599998.0
2007-08-20 02:00:00,153.92,153.92,153.88,153.9,1548499991.0
2007-08-20 02:01:00,153.9,154.025,153.89,154.02,1729199999.0
2007-08-20 02:02:00,154.05,154.12,154.0,154.08,688800003.0
2007-08-20 02:03:00,154.07,154.12,154.06,154.12,688800003.0
2007-08-20 02:04:00,154.12,154.12,153.95,153.98,1333499996.0
2007-08-20 02:05:00,153.98,153.99,153.95,153.99,1020899996.0
2007-08-20 02:06:00,153.99,154.1,153.98,154.07,1933199991.0
2007-08-20 02:07:00,154.08,154.1,154.05,154.09,1388299994.0
2007-08-20 02:08:00,154.09,154.09,153.98,153.99,1549799996.0
2007-08-20 02:09:00,154.0,154.0,153.99,154.0,605199997.0
2007-08-20 02:10:00,154.0,154.07,154.0,154.06,890999996.0
2007-08-20 02:11:00,154.1,154.25,154.1,154.19,1747599991.0
2007-08-20 02:12:00,154.19,154.26,154.19,154.25,1747599991.0
2007-08-20 02:13:00,154.24,154.24,154.16,154.23,1630100008.0
2007-08-20 02:14:00,154.22,154.22,154.13,154.13,1630100008.0
2007-08-20 02:15:00,154.12,154.13,154.06,154.08,1630100008.0
2007-08-20 02:16:00,154.07,154.18,154.07,154.1,1630100008.0
2007-08-20 02:17:00,154.08,154.1,154.045,154.08,1630100008.0
2007-08-20 02:18:00,154.08,154.13,154.06,154.09,1635700001.0
2007-08-20 02:19:00,154.1,154.1,154.05,154.1,386199996.0
2007-08-20 02:20:00,154.1,154.11,154.07,154.1,783700008.0
2007-08-20 02:21:00,154.1,154.11,154.09,154.11,283799994.0
2007-08-20 02:22:00,154.1,154.11,154.1,154.11,457000000.0
2007-08-20 02:23:00,154.11,154.18,154.11,154.17,696200002.0
2007-08-20 02:24:00,154.18,154.21,154.17,154.18,1555599995.0
2007-08-20 02:25:00,154.15,154.18,154.15,154.18,1555599995.0
2007-08-20 02:26:00,154.18,154.18,154.15,154.16,1123900004.0
2007-08-20 02:27:00,154.19,154.27,154.19,154.25,1803499996.0
2007-08-20 02:28:00,154.23,154.34,154.22,154.32,1803499996.0
2007-08-20 02:29:00,154.32,154.4,154.31,154.32,1741800002.0
2007-08-20 02:30:00,154.32,154.32,154.23,154.25,1449600002.0
2007-08-20 02:31:00,154.25,154.25,154.18,154.2,865800000.0
2007-08-20 02:32:00,154.2,154.22,154.19,154.19,786299996.0
2007-08-20 02:33:00,154.21,154.23,154.17,154.19,1092599996.0
2007-08-20 02:34:00,154.18,154.23,154.15,154.23,1092599996.0
2007-08-20 02:35:00,154.22,154.26,154.19,154.26,1273099997.0
2007-08-20 02:36:00,154.28,154.34,154.25,154.33,1000299996.0
2007-08-20 02:37:00,154.31,154.35,154.3,154.31,1000299996.0
2007-08-20 02:38:00,154.31,154.36,154.31,154.33,709600002.0
2007-08-20 02:39:00,154.33,154.4,154.33,154.34,1957099986.0
2007-08-20 02:40:00,154.34,154.35,154.25,154.27,1628299998.0
2007-08-20 02:41:00,154.27,154.31,154.25,154.26,1748299992.0
2007-08-20 02:42:00,154.26,154.26,154.26,154.26,198499997.0
2007-08-20 02:43:00,154.27,154.31,154.27,154.3,1255999997.0
2007-08-20 02:44:00,154.3,154.34,154.3,154.32,905299998.0
2007-08-20 02:45:00,154.32,154.35,154.3,154.32,1742800001.0
2007-08-20 02:46:00,154.32,154.33,154.3,154.33,935999995.0
2007-08-20 02:47:00,154.34,154.35,154.31,154.35,852999998.0
2007-08-20 02:48:00,154.35,154.4,154.35,154.4,555599998.0
2007-08-20 02:49:00,154.4,154.4,154.36,154.36,656600000.0
2007-08-20 02:50:00,154.35,154.37,154.31,154.35,1031900014.0
2007-08-20 02:51:00,154.35,154.36,154.235,154.25,1011400001.0
2007-08-20 02:52:00,154.26,154.31,154.24,154.28,1510100010.0
2007-08-20 02:53:00,154.29,154.32,154.28,154.29,1901399999.0
2007-08-20 02:54:00,154.3,154.41,154.3,154.41,524999994.0
2007-08-20 02:55:00,154.36,154.38,154.35,154.38,524999994.0
2007-08-20 02:56:00,154.37,154.38,154.36,154.37,524999994.0
2007-08-20 02:57:00,154.35,154.38,154.35,154.37,524999994.0
2007-08-20 02:58:00,154.37,154.38,154.36,154.38,706800000.0
2007-08-20 02:59:00,154.37,154.4,154.37,154.38,257100000.0
2007-08-20 03:00:00,154.38,154.38,154.34,154.35,1408999991.0
2007-08-20 03:01:00,154.36,154.45,154.35,154.43,1737699998.0
2007-08-20 03:02:00,154.44,154.69,154.43,154.68,1637299995.0
2007-08-20 03:03:00,154.69,154.73,154.56,154.56,1637299995.0
2007-08-20 03:04:00,154.61,154.62,154.48,154.51,1637299995.0
2007-08-20 03:05:00,154.5,154.63,154.5,154.63,1637299995.0
2007-08-20 03:06:00,154.65,154.68,154.52,154.54,1637299995.0
2007-08-20 03:07:00,154.53,154.57,154.52,154.53,1637299995.0
2007-08-20 03:08:00,154.52,154.58,154.52,154.57,545199994.0
2007-08-20 03:09:00,154.57,154.6,154.56,154.57,851799985.0
2007-08-20 03:10:00,154.58,154.6,154.56,154.57,602200002.0
2007-08-20 03:11:00,154.58,154.59,154.56,154.56,2091099980.0
2007-08-20 03:12:00,154.55,154.55,154.44,154.45,2091099980.0
2007-08-20 03:13:00,154.47,154.5,154.47,154.49,2071800003.0
2007-08-20 03:14:00,154.47,154.54,154.405,154.41,2071800003.0
2007-08-20 03:15:00,154.43,154.48,154.41,154.42,1577100008.0
2007-08-20 03:16:00,154.4,154.43,154.34,154.36,1577100008.0
2007-08-20 03:17:00,154.36,154.37,154.3,154.3,1200100001.0
2007-08-20 03:18:00,154.305,154.36,154.29,154.36,2072499982.0
2007-08-20 03:19:00,154.365,154.39,154.36,154.36,1332199987.0
2007-08-20 03:20:00,154.38,154.43,154.36,154.43,1046599999.0
2007-08-20 03:21:00,154.42,154.43,154.38,154.39,1802499990.0
2007-08-20 03:22:00,154.38,154.41,154.38,154.39,1330300007.0
2007-08-20 03:23:00,154.39,154.43,154.39,154.43,370999999.0
2007-08-20 03:24:00,154.43,154.47,154.43,154.47,1328500002.0
2007-08-20 03:25:00,154.47,154.5,154.46,154.5,599700004.0
2007-08-20 03:26:00,154.5,154.53,154.5,154.52,237800000.0
2007-08-20 03:27:00,154.53,154.56,154.53,154.53,559899995.0
2007-08-20 03:28:00,154.53,154.58,154.53,154.57,1633999994.0
2007-08-20 03:29:00,154.58,154.58,154.54,154.56,1121699994.0
2007-08-20 03:30:00,154.56,154.57,154.53,154.56,1308999994.0
2007-08-20 03:31:00,154.56,154.58,154.54,154.57,1023100006.0
2007-08-20 03:32:00,154.58,154.58,154.55,154.55,975799987.0
2007-08-20 03:33:00,154.56,154.56,154.48,154.49,1319499999.0
2007-08-20 03:34:00,154.5,154.55,154.48,154.54,1514299997.0
2007-08-20 03:35:00,154.54,154.55,154.5,154.52,967799997.0
2007-08-20 03:36:00,154.53,154.55,154.5,154.5,888599994.0
2007-08-20 03:37:00,154.5,154.53,154.5,154.51,1300500008.0
2007-08-20 03:38:00,154.53,154.53,154.51,154.53,844399998.0
2007-08-20 03:39:00,154.54,154.54,154.49,154.5,816899998.0
2007-08-20 03:40:00,154.5,154.51,154.49,154.5,1088799989.0
2007-08-20 03:41:00,154.52,154.56,154.52,154.55,1963200014.0
2007-08-20 03:42:00,154.52,154.55,154.49,154.49,1963200014.0
2007-08-20 03:43:00,154.51,154.54,154.5,154.53,765499991.0
2007-08-20 03:44:00,154.52,154.56,154.49,154.56,765499991.0
2007-08-20 03:45:00,154.55,154.55,154.51,154.54,765499991.0
2007-08-20 03:46:00,154.53,154.53,154.51,154.53,1662499988.0
2007-08-20 03:47:00,154.53,154.56,154.52,154.56,960799998.0
2007-08-20 03:48:00,154.56,154.56,154.54,154.54,169299994.0
2007-08-20 03:49:00,154.54,154.55,154.5,154.51,1334200007.0
2007-08-20 03:50:00,154.52,154.52,154.48,154.485,1433699997.0
2007-08-20 03:51:00,154.48,154.52,154.48,154.52,1467800007.0
2007-08-20 03:52:00,154.53,154.55,154.485,154.5,1295700004.0
2007-08-20 03:53:00,154.51,154.54,154.48,154.485,1268999994.0
2007-08-20 03:54:00,154.485,154.49,154.45,154.46,594399998.0
2007-08-20 03:55:00,154.46,154.46,154.39,154.39,1244499995.0
2007-08-20 03:56:00,154.39,154.43,154.39,154.42,1147499993.0
2007-08-20 03:57:00,154.42,154.44,154.36,154.37,1891299997.0
2007-08-20 03:58:00,154.37,154.39,154.35,154.37,894699997.0
2007-08-20 03:59:00,154.37,154.4,154.37,154.4,630300011.0
2007-08-20 04:00:00,154.4,154.42,154.39,154.41,898799999.0
2007-08-20 04:01:00,154.41,154.43,154.41,154.42,84100000.0
2007-08-20 04:02:00,154.43,154.44,154.43,154.43,112200004.0
2007-08-20 04:03:00,154.44,154.45,154.42,154.45,809000002.0
2007-08-20 04:04:00,154.45,154.45,154.39,154.415,1532199989.0
2007-08-20 04:05:00,154.42,154.42,154.39,154.39,636099996.0
2007-08-20 04:06:00,154.41,154.41,154.37,154.38,971099995.0
2007-08-20 04:07:00,154.38,154.39,154.37,154.38,662500005.0
2007-08-20 04:08:00,154.38,154.38,154.38,154.38,387899999.0
2007-08-20 04:09:00,154.39,154.41,154.38,154.38,820300003.0
2007-08-20 04:10:00,154.37,154.38,154.3,154.32,820300003.0
2007-08-20 04:11:00,154.31,154.31,154.25,154.27,820300003.0
2007-08-20 04:12:00,154.25,154.26,154.24,154.26,820300003.0
2007-08-20 04:13:00,154.26,154.27,154.25,154.25,665800002.0
2007-08-20 04:14:00,154.24,154.25,154.2,154.22,1346700001.0
2007-08-20 04:15:00,154.22,154.25,154.21,154.22,1046000003.0
2007-08-20 04:16:00,154.23,154.23,154.22,154.23,1209599998.0
2007-08-20 04:17:00,154.23,154.23,154.19,154.2,1936500001.0
2007-08-20 04:18:00,154.22,154.3,154.21,154.28,1846100032.0
2007-08-20 04:19:00,154.29,154.36,154.29,154.33,1846100032.0
2007-08-20 04:20:00,154.34,154.36,154.29,154.31,1846100032.0
2007-08-20 04:21:00,154.35,154.35,154.26,154.29,1846100032.0
2007-08-20 04:22:00,154.27,154.27,154.2,154.23,1846100032.0
2007-08-20 04:23:00,154.21,154.22,154.17,154.19,1846100032.0
2007-08-20 04:24:00,154.18,154.2,154.16,154.2,455899998.0
2007-08-20 04:25:00,154.2,154.21,154.19,154.21,455899998.0
2007-08-20 04:26:00,154.21,154.22,154.17,154.19,458999998.0
2007-08-20 04:27:00,154.19,154.19,154.105,154.11,2142699993.0
2007-08-20 04:28:00,154.12,154.13,154.09,154.1,1209699995.0
2007-08-20 04:29:00,154.1,154.15,154.1,154.15,1213799996.0
2007-08-20 04:30:00,154.15,154.18,154.14,154.18,1082000000.0
2007-08-20 04:31:00,154.18,154.22,154.18,154.21,1042999979.0
2007-08-20 04:32:00,154.21,154.22,154.19,154.205,784900005.0
2007-08-20 04:33:00,154.21,154.22,154.2,154.2,753299996.0
2007-08-20 04:34:00,154.2,154.22,154.2,154.21,471999996.0
2007-08-20 04:35:00,154.215,154.22,154.2,154.2,346299999.0
2007-08-20 04:36:00,154.22,154.25,154.21,154.22,960300008.0
2007-08-20 04:37:00,154.23,154.235,154.22,154.22,1023800003.0
2007-08-20 04:38:00,154.23,154.23,154.19,154.21,809099998.0
2007-08-20 04:39:00,154.2,154.22,154.2,154.21,444199993.0
2007-08-20 04:40:00,154.23,154.24,154.21,154.21,1605699985.0
2007-08-20 04:41:00,154.21,154.23,154.21,154.21,973300006.0
2007-08-20 04:42:00,154.21,154.28,154.21,154.23,1146600012.0
2007-08-20 04:43:00,154.23,154.29,154.22,154.29,754899998.0
2007-08-20 04:44:00,154.29,154.315,154.285,154.315,857899992.0
2007-08-20 04:45:00,154.31,154.35,154.305,154.35,1083799997.0
2007-08-20 04:46:00,154.35,154.37,154.34,154.34,1308799996.0
2007-08-20 04:47:00,154.35,154.35,154.34,154.34,36400000.0
2007-08-20 04:48:00,154.34,154.34,154.34,154.34,149900000.0
2007-08-20 04:49:00,154.34,154.34,154.33,154.34,355899999.0
2007-08-20 04:50:00,154.34,154.34,154.34,154.34,267699999.0
2007-08-20 04:51:00,154.34,154.37,154.34,154.37,106000000.0
2007-08-20 04:52:00,154.37,154.38,154.36,154.37,276900001.0
2007-08-20 04:53:00,154.37,154.37,154.33,154.35,794299999.0
2007-08-20 04:54:00,154.35,154.415,154.33,154.415,1175900000.0
2007-08-20 04:55:00,154.41,154.44,154.38,154.38,1309299996.0
2007-08-20 04:56:00,154.38,154.43,154.38,154.42,813499997.0
2007-08-20 04:57:00,154.42,154.46,154.42,154.455,590399999.0
2007-08-20 04:58:00,154.455,154.455,154.44,154.45,899699995.0
2007-08-20 04:59:00,154.45,154.48,154.43,154.47,1498599996.0
2007-08-20 05:00:00,154.47,154.48,154.46,154.47,832000005.0
2007-08-20 05:01:00,154.46,154.47,154.42,154.43,1126500008.0
2007-08-20 05:02:00,154.43,154.46,154.425,154.45,1026900006.0
2007-08-20 05:03:00,154.45,154.45,154.4,154.42,761800000.0
2007-08-20 05:05:00,154.43,154.46,154.42,154.45,997300000.0
2007-08-20 05:06:00,154.46,154.48,154.45,154.48,2026800000.0
2007-08-20 05:07:00,154.48,154.5,154.465,154.47,913999999.0
2007-08-20 05:08:00,154.47,154.48,154.46,154.47,1203899990.0
2007-08-20 05:09:00,154.47,154.49,154.46,154.46,1349200003.0
2007-08-20 05:10:00,154.46,154.47,154.44,154.46,1232399997.0
2007-08-20 05:11:00,154.46,154.47,154.45,154.45,639600002.0
2007-08-20 05:12:00,154.445,154.47,154.42,154.45,1307199988.0
2007-08-20 05:13:00,154.445,154.46,154.42,154.44,786899993.0
2007-08-20 05:14:00,154.43,154.43,154.41,154.41,478200004.0
2007-08-20 05:15:00,154.42,154.42,154.38,154.4,181300001.0
2007-08-20 05:16:00,154.39,154.4,154.33,154.39,432499996.0
2007-08-20 05:17:00,154.38,154.45,154.37,154.43,432499996.0
2007-08-20 05:18:00,154.415,154.415,154.39,154.39,432499996.0
2007-08-20 05:19:00,154.39,154.4,154.38,154.385,550499997.0
2007-08-20 05:20:00,154.39,154.4,154.385,154.395,90900000.0
2007-08-20 05:21:00,154.39,154.395,154.39,154.39,247800001.0
2007-08-20 05:22:00,154.395,154.4,154.38,154.385,173500000.0
2007-08-20 05:23:00,154.38,154.415,154.37,154.41,977199996.0
2007-08-20 05:24:00,154.41,154.455,154.4,154.43,1330399991.0
2007-08-20 05:25:00,154.44,154.44,154.43,154.44,250199996.0
2007-08-20 05:26:00,154.44,154.44,154.425,154.425,83600000.0
2007-08-20 05:27:00,154.43,154.435,154.39,154.41,1098000004.0
2007-08-20 05:28:00,154.4,154.42,154.39,154.41,1162399984.0
2007-08-20 05:29:00,154.41,154.43,154.4,154.43,93500000.0
2007-08-20 05:30:00,154.42,154.43,154.42,154.42,316799998.0
2007-08-20 05:31:00,154.42,154.42,154.39,154.42,1056999998.0
2007-08-20 05:32:00,154.41,154.42,154.4,154.42,462499998.0
2007-08-20 05:33:00,154.42,154.43,154.41,154.42,176599998.0
2007-08-20 05:34:00,154.42,154.42,154.36,154.36,814500002.0
2007-08-20 05:35:00,154.36,154.37,154.35,154.35,548999999.0
2007-08-20 05:36:00,154.35,154.35,154.31,154.34,259000001.0
2007-08-20 05:37:00,154.34,154.35,154.3,154.3,505400006.0
2007-08-20 05:38:00,154.3,154.32,154.3,154.3,380999998.0
2007-08-20 05:39:00,154.33,154.45,154.32,154.39,1182300015.0
2007-08-20 05:40:00,154.37,154.39,154.32,154.34,1182300015.0
2007-08-20 05:41:00,154.34,154.35,154.32,154.35,1182300015.0
2007-08-20 05:42:00,154.35,154.36,154.33,154.34,741900000.0
2007-08-20 05:43:00,154.34,154.355,154.33,154.35,751700003.0
2007-08-20 05:44:00,154.34,154.35,154.34,154.345,885600001.0
2007-08-20 05:45:00,154.345,154.38,154.345,154.38,223900000.0
2007-08-20 05:46:00,154.38,154.49,154.38,154.49,1710100006.0
2007-08-20 05:47:00,154.49,154.49,154.46,154.47,606800002.0
2007-08-20 05:48:00,154.47,154.48,154.45,154.45,271700001.0
2007-08-20 05:49:00,154.45,154.46,154.42,154.43,663999996.0
2007-08-20 05:50:00,154.425,154.46,154.41,154.43,1458699997.0
2007-08-20 05:51:00,154.43,154.45,154.42,154.44,1910399997.0
2007-08-20 05:52:00,154.44,154.44,154.42,154.44,1459600004.0
2007-08-20 05:53:00,154.44,154.44,154.39,154.43,923200003.0
2007-08-20 05:54:00,154.43,154.47,154.42,154.47,551600010.0
2007-08-20 05:55:00,154.47,154.47,154.46,154.47,1102399998.0
2007-08-20 05:56:00,154.47,154.5,154.45,154.47,1972599988.0
2007-08-20 05:57:00,154.48,154.48,154.46,154.48,304100002.0
2007-08-20 05:58:00,154.48,154.48,154.45,154.46,484799992.0
2007-08-20 05:59:00,154.47,154.47,154.45,154.46,143800000.0
2007-08-20 06:00:00,154.45,154.45,154.45,154.45,678600003.0
2007-08-20 06:01:00,154.45,154.46,154.45,154.45,969499996.0
2007-08-20 06:02:00,154.45,154.46,154.44,154.45,453000009.0
2007-08-20 06:03:00,154.46,154.46,154.46,154.46,48800000.0
2007-08-20 06:04:00,154.46,154.5,154.46,154.48,232000000.0
2007-08-20 06:05:00,154.48,154.5,154.45,154.47,849300004.0
2007-08-20 06:06:00,154.47,154.52,154.47,154.52,1440400006.0
2007-08-20 06:07:00,154.515,154.515,154.46,154.48,1452100008.0
2007-08-20 06:08:00,154.48,154.49,154.46,154.47,2143699978.0
2007-08-20 06:09:00,154.47,154.48,154.44,154.47,839499997.0
2007-08-20 06:10:00,154.47,154.47,154.44,154.44,711700006.0
2007-08-20 06:11:00,154.435,154.44,154.42,154.42,1073700008.0
2007-08-20 06:12:00,154.42,154.42,154.35,154.37,1781900002.0
2007-08-20 06:13:00,154.34,154.395,154.34,154.36,1781900002.0
2007-08-20 06:14:00,154.36,154.38,154.31,154.33,1189700001.0
2007-08-20 06:15:00,154.33,154.33,154.3,154.31,873599995.0
2007-08-20 06:16:00,154.31,154.31,154.29,154.3,1147100003.0
2007-08-20 06:17:00,154.28,154.34,154.28,154.32,990299997.0
2007-08-20 06:18:00,154.31,154.37,154.3,154.37,990299997.0
2007-08-20 06:19:00,154.37,154.37,154.345,154.37,1499499986.0
2007-08-20 06:20:00,154.37,154.43,154.37,154.4,1827600013.0
2007-08-20 06:21:00,154.42,154.51,154.42,154.5,1093599993.0
2007-08-20 06:22:00,154.49,154.49,154.43,154.43,1093599993.0
2007-08-20 06:23:00,154.43,154.43,154.38,154.39,958399999.0
2007-08-20 06:24:00,154.4,154.41,154.375,154.4,1169200003.0
2007-08-20 06:25:00,154.4,154.43,154.395,154.42,968000001.0
2007-08-20 06:26:00,154.42,154.47,154.4,154.47,925099998.0
2007-08-20 06:27:00,154.47,154.51,154.45,154.5,876999995.0
2007-08-20 06:28:00,154.5,154.5,154.48,154.48,676499996.0
2007-08-20 06:29:00,154.48,154.49,154.47,154.49,889799994.0
2007-08-20 06:30:00,154.49,154.5,154.48,154.5,615299990.0
2007-08-20 06:31:00,154.5,154.57,154.49,154.57,1289699989.0
2007-08-20 06:32:00,154.57,154.58,154.55,154.55,934200007.0
2007-08-20 06:33:00,154.55,154.57,154.54,154.57,1179800005.0
2007-08-20 06:34:00,154.56,154.57,154.54,154.57,1179800005.0
2007-08-20 06:35:00,154.57,154.58,154.55,154.57,1179800005.0
2007-08-20 06:36:00,154.58,154.6,154.56,154.58,838899999.0
2007-08-20 06:37:00,154.58,154.59,154.57,154.59,843399993.0
2007-08-20 06:38:00,154.59,154.7,154.59,154.69,1829199990.0
2007-08-20 06:39:00,154.69,154.69,154.66,154.67,593699997.0
2007-08-20 06:40:00,154.69,154.75,154.69,154.73,1478999989.0
2007-08-20 06:41:00,154.74,154.84,154.74,154.84,1478999989.0
2007-08-20 06:42:00,154.81,154.84,154.8,154.81,1478999989.0
2007-08-20 06:43:00,154.8,154.81,154.78,154.81,1478999989.0
2007-08-20 06:44:00,154.8,154.84,154.78,154.78,1055400003.0
2007-08-20 06:45:00,154.79,154.88,154.79,154.88,1055400003.0
2007-08-20 06:46:00,154.9,154.92,154.86,154.88,1055400003.0
2007-08-20 06:47:00,154.89,154.89,154.84,154.84,1673300008.0
2007-08-20 06:48:00,154.83,154.83,154.81,154.82,1673300008.0
2007-08-20 06:49:00,154.81,154.81,154.73,154.76,1843000009.0
2007-08-20 06:50:00,154.74,154.78,154.73,154.77,1843000009.0
2007-08-20 06:51:00,154.77,154.78,154.74,154.78,1417800008.0
2007-08-20 06:52:00,154.77,154.82,154.77,154.82,1417800008.0
2007-08-20 06:53:00,154.82,154.84,154.795,154.795,439300005.0
2007-08-20 06:54:00,154.8,154.83,154.795,154.82,398099999.0
2007-08-20 06:55:00,154.82,154.82,154.755,154.78,970200003.0
2007-08-20 06:56:00,154.78,154.79,154.75,154.76,1421200001.0
2007-08-20 06:57:00,154.76,154.77,154.74,154.77,476500001.0
2007-08-20 06:58:00,154.77,154.8,154.76,154.785,202100000.0
2007-08-20 06:59:00,154.79,154.8,154.77,154.78,954700000.0
2007-08-20 07:00:00,154.78,154.85,154.78,154.84,1234800002.0
2007-08-20 07:01:00,154.84,154.905,154.84,154.885,1610700002.0
2007-08-20 07:02:00,154.89,154.97,154.89,154.95,1895899995.0
2007-08-20 07:03:00,154.96,154.99,154.96,154.98,1895899995.0
2007-08-20 07:04:00,154.98,154.99,154.97,154.985,1736099995.0
2007-08-20 07:05:00,154.99,155.0,154.98,155.0,1018200007.0
2007-08-20 07:06:00,155.0,155.03,154.98,154.985,885399988.0
2007-08-20 07:07:00,154.99,155.0,154.925,154.96,895800002.0
2007-08-20 07:08:00,154.98,155.0,154.92,154.92,1307700017.0
2007-08-20 07:09:00,154.91,154.97,154.91,154.96,1307700017.0
2007-08-20 07:10:00,154.96,154.965,154.93,154.93,732600009.0
2007-08-20 07:11:00,154.93,154.96,154.93,154.96,1324399982.0
2007-08-20 07:12:00,154.96,154.97,154.94,154.96,935500001.0
2007-08-20 07:13:00,154.965,154.98,154.95,154.98,1651899995.0
2007-08-20 07:14:00,154.98,154.98,154.95,154.96,252299999.0
2007-08-20 07:15:00,154.96,154.97,154.915,154.92,2004100003.0
2007-08-20 07:16:00,154.94,154.97,154.93,154.96,1278899979.0
2007-08-20 07:17:00,154.95,154.96,154.925,154.93,1278899979.0
2007-08-20 07:18:00,154.93,154.95,154.88,154.93,1721900019.0
2007-08-20 07:19:00,154.915,154.98,154.91,154.96,1721900019.0
2007-08-20 07:20:00,154.95,154.97,154.94,154.95,1017099990.0
2007-08-20 07:21:00,154.95,154.95,154.79,154.81,1413999996.0
2007-08-20 07:22:00,154.81,154.85,154.81,154.85,2042799983.0
2007-08-20 07:23:00,154.85,154.895,154.85,154.89,1776000009.0
2007-08-20 07:24:00,154.91,154.92,154.82,154.82,948000001.0
2007-08-20 07:25:00,154.83,154.84,154.77,154.8,948000001.0
2007-08-20 07:26:00,154.81,154.84,154.77,154.78,948000001.0
2007-08-20 07:27:00,154.79,154.89,154.78,154.89,948000001.0
2007-08-20 07:28:00,154.9,154.93,154.88,154.9,948000001.0
2007-08-20 07:29:00,154.89,154.89,154.84,154.86,948000001.0
2007-08-20 07:30:00,154.85,154.85,154.8,154.81,2100400003.0
2007-08-20 07:31:00,154.81,154.82,154.765,154.79,2006800010.0
2007-08-20 07:32:00,154.79,154.85,154.79,154.81,1587999986.0
2007-08-20 07:33:00,154.81,154.83,154.8,154.83,916599992.0
2007-08-20 07:34:00,154.83,154.83,154.76,154.79,1796900006.0
2007-08-20 07:35:00,154.79,154.8,154.73,154.73,976100005.0
2007-08-20 07:36:00,154.72,154.76,154.7,154.76,636300000.0
2007-08-20 07:37:00,154.75,154.78,154.75,154.77,636300000.0
2007-08-20 07:38:00,154.79,154.84,154.78,154.82,1773500009.0
2007-08-20 07:39:00,154.82,154.83,154.76,154.76,1773500009.0
2007-08-20 07:40:00,154.77,154.77,154.73,154.76,1557099992.0
2007-08-20 07:41:00,154.76,154.78,154.7,154.73,2096500009.0
2007-08-20 07:42:00,154.72,154.75,154.7,154.71,1685800013.0
2007-08-20 07:43:00,154.7,154.71,154.68,154.71,1610000001.0
2007-08-20 07:44:00,154.71,154.75,154.69,154.75,1976300014.0
2007-08-20 07:45:00,154.76,154.77,154.73,154.73,1333800001.0
2007-08-20 07:46:00,154.72,154.84,154.72,154.84,1333800001.0
2007-08-20 07:47:00,154.85,154.86,154.81,154.82,1333800001.0
2007-08-20 07:48:00,154.83,154.84,154.78,154.79,1887200007.0
2007-08-20 07:49:00,154.78,154.79,154.7,154.72,1360899997.0
2007-08-20 07:50:00,154.73,154.73,154.68,154.69,1360899997.0
2007-08-20 07:51:00,154.69,154.69,154.65,154.675,1360899997.0
2007-08-20 07:52:00,154.675,154.69,154.65,154.67,1317399988.0
2007-08-20 07:53:00,154.67,154.69,154.63,154.65,2094500011.0
2007-08-20 07:54:00,154.65,154.65,154.6,154.62,1452899998.0
2007-08-20 07:55:00,154.64,154.67,154.59,154.64,689700001.0
2007-08-20 07:56:00,154.65,154.65,154.63,154.64,689700001.0
2007-08-20 07:57:00,154.64,154.66,154.63,154.65,689700001.0
2007-08-20 07:58:00,154.64,154.66,154.63,154.65,705199998.0
2007-08-20 07:59:00,154.65,154.71,154.65,154.71,2088200004.0
2007-08-20 08:00:00,154.71,154.71,154.64,154.7,1513400003.0
2007-08-20 08:01:00,154.71,154.79,154.7,154.78,1859300007.0
2007-08-20 08:02:00,154.8,154.86,154.78,154.85,1859300007.0
2007-08-20 08:03:00,154.84,154.93,154.84,154.9,1859300007.0
2007-08-20 08:04:00,154.9,154.94,154.9,154.93,1426499995.0
2007-08-20 08:05:00,154.94,154.95,154.89,154.94,1971199996.0
2007-08-20 08:06:00,154.94,154.99,154.94,154.98,1971199996.0
2007-08-20 08:07:00,154.99,155.03,154.97,155.0,1583799997.0
2007-08-20 08:08:00,155.01,155.02,154.98,154.99,1583799997.0
2007-08-20 08:09:00,154.99,155.0,154.96,154.97,1711799997.0
2007-08-20 08:10:00,154.97,154.99,154.92,154.92,1948400007.0
2007-08-20 08:11:00,154.91,154.91,154.83,154.86,1451500009.0
2007-08-20 08:12:00,154.86,154.92,154.85,154.91,1451500009.0
2007-08-20 08:13:00,154.9,154.91,154.88,154.88,850100000.0
2007-08-20 08:14:00,154.89,154.9,154.84,154.86,699300000.0
2007-08-20 08:15:00,154.86,154.86,154.78,154.78,1798700015.0
2007-08-20 08:16:00,154.765,154.77,154.69,154.72,1798700015.0
2007-08-20 08:17:00,154.72,154.74,154.7,154.74,717800004.0
2007-08-20 08:18:00,154.76,154.79,154.74,154.77,787799999.0
2007-08-20 08:19:00,154.77,154.8,154.765,154.8,787799999.0
2007-08-20 08:20:00,154.8,154.8,154.76,154.77,744000000.0
2007-08-20 08:21:00,154.75,154.8,154.73,154.79,1884200011.0
2007-08-20 08:22:00,154.79,154.82,154.76,154.79,1884200011.0
2007-08-20 08:23:00,154.79,154.81,154.73,154.73,874700001.0
2007-08-20 08:24:00,154.74,154.76,154.73,154.75,1315699993.0
2007-08-20 08:25:00,154.76,154.84,154.76,154.78,1315699993.0
2007-08-20 08:26:00,154.79,154.83,154.77,154.81,1315699993.0
2007-08-20 08:27:00,154.82,154.85,154.8,154.83,1159100004.0
2007-08-20 08:28:00,154.83,154.88,154.81,154.83,1469399997.0
2007-08-20 08:29:00,154.83,154.85,154.77,154.83,1867099999.0
2007-08-20 08:30:00,154.84,154.89,154.83,154.88,1867099999.0
2007-08-20 08:31:00,154.87,154.87,154.79,154.79,1867099999.0
2007-08-20 08:32:00,154.8,154.83,154.77,154.83,1867099999.0
2007-08-20 08:33:00,154.84,154.84,154.8,154.81,1867099999.0
2007-08-20 08:34:00,154.8,154.85,154.76,154.84,2142600014.0
2007-08-20 08:35:00,154.82,154.87,154.81,154.82,1995100032.0
2007-08-20 08:36:00,154.81,154.82,154.78,154.78,1995100032.0
2007-08-20 08:37:00,154.77,154.8,154.75,154.76,1995100032.0
2007-08-20 08:38:00,154.77,154.78,154.72,154.76,699600001.0
2007-08-20 08:39:00,154.76,154.78,154.75,154.77,699600001.0
2007-08-20 08:40:00,154.77,154.82,154.76,154.82,767500001.0
2007-08-20 08:41:00,154.82,154.82,154.77,154.79,521899998.0
2007-08-20 08:42:00,154.77,154.82,154.75,154.81,852899998.0
2007-08-20 08:43:00,154.81,154.82,154.79,154.8,794799995.0
2007-08-20 08:44:00,154.8,154.87,154.8,154.87,1520900003.0
2007-08-20 08:45:00,154.87,154.9,154.85,154.88,1746200010.0
2007-08-20 08:46:00,154.88,154.9,154.87,154.88,1158899996.0
2007-08-20 08:47:00,154.88,154.92,154.88,154.88,1028700009.0
2007-08-20 08:48:00,154.88,154.92,154.86,154.91,1662800010.0
2007-08-20 08:49:00,154.92,154.99,154.92,154.97,699899989.0
2007-08-20 08:50:00,154.96,155.06,154.95,155.01,1658099992.0
2007-08-20 08:51:00,155.02,155.03,154.95,154.96,1658099992.0
2007-08-20 08:52:00,154.96,154.99,154.95,154.98,1864299989.0
2007-08-20 08:53:00,154.99,154.99,154.91,154.98,1864299989.0
2007-08-20 08:54:00,154.99,155.03,154.92,154.93,1778899987.0
2007-08-20 08:55:00,154.94,155.01,154.93,154.95,1778899987.0
2007-08-20 08:56:00,154.96,154.99,154.92,154.92,1778899987.0
2007-08-20 08:57:00,154.92,154.97,154.88,154.96,1778899987.0
2007-08-20 08:58:00,154.96,154.96,154.88,154.88,1982700006.0
2007-08-20 08:59:00,154.875,154.9,154.835,154.88,1982700006.0
2007-08-20 09:00:00,154.89,154.89,154.83,154.83,1974399975.0
2007-08-20 09:01:00,154.84,154.85,154.81,154.81,1974399975.0
2007-08-20 09:02:00,154.8,154.8,154.74,154.76,1974399975.0
2007-08-20 09:03:00,154.77,154.81,154.76,154.77,1974399975.0
2007-08-20 09:04:00,154.77,154.81,154.77,154.8,2092300014.0
2007-08-20 09:05:00,154.8,154.8,154.78,154.8,1620399990.0
2007-08-20 09:06:00,154.8,154.81,154.78,154.8,1797599977.0
2007-08-20 09:07:00,154.8,154.85,154.8,154.85,1765100013.0
2007-08-20 09:08:00,154.84,154.88,154.84,154.85,1765100013.0
2007-08-20 09:09:00,154.86,154.9,154.83,154.88,1765100013.0
2007-08-20 09:10:00,154.89,154.94,154.89,154.9,1765100013.0
2007-08-20 09:11:00,154.91,154.98,154.9,154.98,1765100013.0
2007-08-20 09:12:00,154.99,154.99,154.94,154.95,1765100013.0
2007-08-20 09:13:00,154.96,154.98,154.93,154.93,1765100013.0
2007-08-20 09:14:00,154.945,154.98,154.94,154.97,1765100013.0
2007-08-20 09:15:00,154.96,154.97,154.94,154.95,1442800005.0
2007-08-20 09:16:00,154.94,154.94,154.9,154.9,1442800005.0
2007-08-20 09:17:00,154.89,154.91,154.87,154.88,1442800005.0
2007-08-20 09:18:00,154.86,154.9,154.85,154.88,2045100004.0
2007-08-20 09:19:00,154.89,154.89,154.84,154.85,2045100004.0
2007-08-20 09:20:00,154.83,154.87,154.82,154.84,2045100004.0
2007-08-20 09:21:00,154.83,154.87,154.83,154.86,2045100004.0
2007-08-20 09:22:00,154.86,154.88,154.84,154.85,1649200001.0
2007-08-20 09:23:00,154.86,154.91,154.85,154.88,1754399996.0
2007-08-20 09:24:00,154.89,154.93,154.86,154.93,1754399996.0
2007-08-20 09:25:00,154.92,154.95,154.91,154.92,1754399996.0
2007-08-20 09:26:00,154.93,154.95,154.92,154.92,1754399996.0
2007-08-20 09:27:00,154.91,155.0,154.91,155.0,1754399996.0
2007-08-20 09:28:00,155.01,155.07,154.98,155.0,1754399996.0
2007-08-20 09:29:00,155.01,155.14,154.99,155.02,1754399996.0
2007-08-20 09:30:00,155.03,155.03,154.97,155.0,1754399996.0
2007-08-20 09:31:00,154.98,155.09,154.98,155.07,1754399996.0
2007-08-20 09:32:00,155.08,155.18,155.04,155.15,1754399996.0
2007-08-20 09:33:00,155.14,155.19,155.08,155.12,1754399996.0
2007-08-20 09:34:00,155.11,155.22,155.09,155.15,1754399996.0
2007-08-20 09:35:00,155.13,155.29,155.13,155.26,1754399996.0
2007-08-20 09:36:00,155.27,155.32,155.24,155.32,1754399996.0
2007-08-20 09:37:00,155.33,155.42,155.33,155.41,1754399996.0
2007-08-20 09:38:00,155.42,155.44,155.36,155.4,1754399996.0
2007-08-20 09:39:00,155.39,155.52,155.39,155.49,1754399996.0
2007-08-20 09:40:00,155.47,155.49,155.45,155.48,1754399996.0
2007-08-20 09:41:00,155.49,155.51,155.42,155.42,1754399996.0
2007-08-20 09:42:00,155.43,155.49,155.41,155.42,1754399996.0
2007-08-20 09:43:00,155.43,155.43,155.38,155.39,1754399996.0
2007-08-20 09:44:00,155.4,155.41,155.38,155.41,1754399996.0
2007-08-20 09:45:00,155.4,155.43,155.38,155.38,1754399996.0
2007-08-20 09:46:00,155.39,155.48,155.38,155.48,1754399996.0
2007-08-20 09:47:00,155.47,155.66,155.45,155.65,2140900014.0
2007-08-20 09:48:00,155.66,155.68,155.65,155.66,2140900014.0
2007-08-20 09:49:00,155.67,155.77,155.65,155.76,2140900014.0
2007-08-20 09:50:00,155.75,155.76,155.68,155.68,2140900014.0
2007-08-20 09:51:00,155.69,155.69,155.63,155.65,2140900014.0
2007-08-20 09:52:00,155.64,155.67,155.62,155.66,2140900014.0
2007-08-20 09:53:00,155.67,155.7,155.65,155.69,2140900014.0
2007-08-20 09:54:00,155.7,155.71,155.66,155.68,2140900014.0
2007-08-20 09:55:00,155.69,155.73,155.61,155.61,2140900014.0
2007-08-20 09:56:00,155.62,155.64,155.55,155.56,2140900014.0
2007-08-20 09:57:00,155.57,155.58,155.52,155.56,2140900014.0
2007-08-20 09:58:00,155.57,155.63,155.55,155.6,2140900014.0
2007-08-20 09:59:00,155.61,155.67,155.6,155.67,2140900014.0
2007-08-20 10:00:00,155.68,155.68,155.65,155.66,2140900014.0
2007-08-20 10:01:00,155.67,155.75,155.67,155.74,2140900014.0
2007-08-20 10:02:00,155.73,155.8,155.72,155.79,2140900014.0
2007-08-20 10:03:00,155.8,155.92,155.79,155.92,2140900014.0
2007-08-20 10:04:00,155.91,155.93,155.88,155.9,2140900014.0
2007-08-20 10:05:00,155.89,155.9,155.82,155.82,2140900014.0
2007-08-20 10:06:00,155.81,155.81,155.75,155.8,2140900014.0
2007-08-20 10:07:00,155.81,155.81,155.76,155.77,2140900014.0
2007-08-20 10:08:00,155.76,155.79,155.69,155.71,2067699991.0
2007-08-20 10:09:00,155.7,155.73,155.7,155.7,2067699991.0
2007-08-20 10:10:00,155.71,155.73,155.68,155.73,2067699991.0
2007-08-20 10:11:00,155.74,155.88,155.74,155.85,2067699991.0
2007-08-20 10:12:00,155.86,155.91,155.86,155.9,2067699991.0
2007-08-20 10:13:00,155.86,155.93,155.79,155.82,2067699991.0
2007-08-20 10:14:00,155.81,155.86,155.81,155.82,2067699991.0
2007-08-20 10:15:00,155.81,155.81,155.7,155.71,2067699991.0
2007-08-20 10:16:00,155.72,155.77,155.71,155.75,2067699991.0
2007-08-20 10:17:00,155.73,155.75,155.66,155.67,1304200005.0
2007-08-20 10:18:00,155.65,155.65,155.61,155.62,1304200005.0
2007-08-20 10:19:00,155.61,155.7,155.61,155.7,1304200005.0
2007-08-20 10:20:00,155.71,155.71,155.67,155.68,1304200005.0
2007-08-20 10:21:00,155.66,155.67,155.64,155.65,1304200005.0
2007-08-20 10:22:00,155.64,155.7,155.63,155.65,1304200005.0
2007-08-20 10:23:00,155.66,155.76,155.66,155.75,1304200005.0
2007-08-20 10:24:00,155.76,155.76,155.61,155.62,1304200005.0
2007-08-20 10:25:00,155.63,155.63,155.56,155.6,1304200005.0
2007-08-20 10:26:00,155.62,155.62,155.55,155.57,1304200005.0
2007-08-20 10:27:00,155.58,155.59,155.5,155.54,1304200005.0
2007-08-20 10:28:00,155.55,155.55,155.52,155.52,1304200005.0
2007-08-20 10:29:00,155.51,155.52,155.44,155.45,1304200005.0
2007-08-20 10:30:00,155.46,155.48,155.37,155.43,1304200005.0
2007-08-20 10:31:00,155.42,155.43,155.36,155.42,1304200005.0
2007-08-20 10:32:00,155.41,155.49,155.41,155.48,1304200005.0
2007-08-20 10:33:00,155.49,155.56,155.48,155.49,1304200005.0
2007-08-20 10:34:00,155.47,155.52,155.44,155.5,1304200005.0
2007-08-20 10:35:00,155.49,155.52,155.49,155.52,1304200005.0
2007-08-20 10:36:00,155.5,155.54,155.48,155.54,1304200005.0
2007-08-20 10:37:00,155.53,155.56,155.53,155.54,1304200005.0
2007-08-20 10:38:00,155.53,155.58,155.52,155.57,1304200005.0
2007-08-20 10:39:00,155.58,155.59,155.57,155.59,1304200005.0
2007-08-20 10:40:00,155.6,155.62,155.57,155.61,1304200005.0
2007-08-20 10:41:00,155.6,155.62,155.57,155.58,1304200005.0
2007-08-20 10:42:00,155.59,155.59,155.55,155.55,1304200005.0
2007-08-20 10:43:00,155.55,155.55,155.47,155.47,1995400006.0
2007-08-20 10:44:00,155.46,155.47,155.4,155.4,1685599994.0
2007-08-20 10:45:00,155.4,155.42,155.37,155.41,1685599994.0
2007-08-20 10:46:00,155.41,155.42,155.385,155.42,1559800012.0
2007-08-20 10:47:00,155.41,155.43,155.37,155.43,1938050005.0
2007-08-20 10:48:00,155.42,155.42,155.39,155.4,1938050005.0
2007-08-20 10:49:00,155.41,155.42,155.37,155.38,1938050005.0
2007-08-20 10:50:00,155.39,155.41,155.35,155.38,1938050005.0
2007-08-20 10:51:00,155.38,155.4,155.37,155.37,2104400005.0
2007-08-20 10:52:00,155.38,155.43,155.38,155.42,654599997.0
2007-08-20 10:53:00,155.41,155.41,155.37,155.39,654599997.0
2007-08-20 10:54:00,155.4,155.46,155.4,155.46,654599997.0
2007-08-20 10:55:00,155.47,155.55,155.47,155.54,654599997.0
2007-08-20 10:56:00,155.53,155.55,155.52,155.53,654599997.0
2007-08-20 10:57:00,155.54,155.72,155.54,155.68,654599997.0
2007-08-20 10:58:00,155.67,155.68,155.56,155.57,654599997.0
2007-08-20 10:59:00,155.56,155.56,155.52,155.53,654599997.0
2007-08-20 11:00:00,155.54,155.6,155.52,155.58,654599997.0
2007-08-20 11:01:00,155.57,155.57,155.48,155.48,654599997.0
2007-08-20 11:02:00,155.46,155.52,155.46,155.51,654599997.0
2007-08-20 11:03:00,155.52,155.58,155.52,155.58,654599997.0
2007-08-20 11:04:00,155.58,155.6,155.55,155.59,1038699999.0
2007-08-20 11:05:00,155.6,155.6,155.58,155.6,1215800002.0
2007-08-20 11:06:00,155.6,155.6,155.57,155.59,2106399985.0
2007-08-20 11:07:00,155.585,155.61,155.58,155.6,1223800008.0
2007-08-20 11:08:00,155.6,155.69,155.59,155.69,1560800009.0
2007-08-20 11:09:00,155.67,155.69,155.62,155.63,1395100000.0
2007-08-20 11:10:00,155.61,155.61,155.57,155.59,1863200004.0
2007-08-20 11:11:00,155.58,155.58,155.56,155.57,1863200004.0
2007-08-20 11:12:00,155.57,155.6,155.57,155.58,621400008.0
2007-08-20 11:13:00,155.58,155.67,155.58,155.67,2048700004.0
2007-08-20 11:14:00,155.67,155.71,155.66,155.7,2098749988.0
2007-08-20 11:15:00,155.69,155.73,155.68,155.7,1753299995.0
2007-08-20 11:16:00,155.69,155.69,155.61,155.64,1753299995.0
2007-08-20 11:17:00,155.65,155.65,155.63,155.63,1753299995.0
2007-08-20 11:18:00,155.63,155.64,155.58,155.59,1503199993.0
2007-08-20 11:19:00,155.57,155.59,155.56,155.57,658700002.0
2007-08-20 11:20:00,155.57,155.59,155.56,155.58,809650005.0
2007-08-20 11:21:00,155.58,155.6,155.57,155.58,588200002.0
2007-08-20 11:22:00,155.58,155.58,155.54,155.56,1655199992.0
2007-08-20 11:23:00,155.57,155.7,155.56,155.7,1640000005.0
2007-08-20 11:24:00,155.69,155.69,155.63,155.69,874299998.0
2007-08-20 11:25:00,155.7,155.7,155.63,155.66,874299998.0
2007-08-20 11:26:00,155.67,155.71,155.67,155.7,874299998.0
2007-08-20 11:27:00,155.695,155.7,155.68,155.68,1981400021.0
2007-08-20 11:28:00,155.67,155.7,155.66,155.68,1743499995.0
2007-08-20 11:29:00,155.69,155.69,155.66,155.67,1743499995.0
2007-08-20 11:30:00,155.67,155.68,155.65,155.67,985000010.0
2007-08-20 11:31:00,155.66,155.69,155.65,155.67,1195900003.0
2007-08-20 11:32:00,155.65,155.68,155.65,155.655,1195900003.0
2007-08-20 11:33:00,155.655,155.67,155.65,155.67,1624299998.0
2007-08-20 11:34:00,155.67,155.69,155.67,155.68,529899997.0
2007-08-20 11:35:00,155.68,155.69,155.68,155.69,786500007.0
2007-08-20 11:36:00,155.68,155.68,155.66,155.66,1106699995.0
2007-08-20 11:37:00,155.66,155.68,155.65,155.68,967199988.0
2007-08-20 11:38:00,155.67,155.68,155.66,155.67,622499996.0
2007-08-20 11:39:00,155.67,155.67,155.66,155.66,233300000.0
2007-08-20 11:40:00,155.66,155.67,155.61,155.62,1455000006.0
2007-08-20 11:41:00,155.63,155.64,155.62,155.63,591400000.0
2007-08-20 11:42:00,155.63,155.63,155.61,155.61,831999998.0
2007-08-20 11:43:00,155.6,155.6,155.55,155.58,1102200007.0
2007-08-20 11:44:00,155.58,155.59,155.57,155.58,1102200007.0
2007-08-20 11:45:00,155.58,155.58,155.56,155.56,960600000.0
2007-08-20 11:46:00,155.55,155.57,155.53,155.53,1874399988.0
2007-08-20 11:47:00,155.53,155.53,155.51,155.51,1874399988.0
2007-08-20 11:48:00,155.51,155.53,155.51,155.52,2083800014.0
2007-08-20 11:49:00,155.51,155.53,155.49,155.5,1692500004.0
2007-08-20 11:50:00,155.51,155.52,155.5,155.51,1692500004.0
2007-08-20 11:51:00,155.51,155.52,155.49,155.49,1692500004.0
2007-08-20 11:52:00,155.49,155.49,155.47,155.47,1264400001.0
2007-08-20 11:53:00,155.48,155.53,155.48,155.52,1506499989.0
2007-08-20 11:54:00,155.52,155.55,155.51,155.55,1529899988.0
2007-08-20 11:55:00,155.55,155.56,155.51,155.54,992599991.0
2007-08-20 11:56:00,155.53,155.55,155.51,155.55,841100001.0
2007-08-20 11:57:00,155.54,155.56,155.53,155.56,1272400007.0
2007-08-20 11:58:00,155.55,155.61,155.55,155.59,1411999989.0
2007-08-20 11:59:00,155.58,155.58,155.5,155.51,1411999989.0
2007-08-20 12:00:00,155.52,155.58,155.51,155.53,1411999989.0
2007-08-20 12:01:00,155.53,155.55,155.51,155.51,1411999989.0
2007-08-20 12:02:00,155.51,155.54,155.51,155.54,1870499965.0
2007-08-20 12:03:00,155.55,155.57,155.54,155.54,1870499965.0
2007-08-20 12:04:00,155.54,155.57,155.53,155.53,1520699993.0
2007-08-20 12:05:00,155.54,155.57,155.53,155.56,1520699993.0
2007-08-20 12:06:00,155.56,155.56,155.5,155.53,1520699993.0
2007-08-20 12:07:00,155.53,155.56,155.51,155.54,1870749989.0
2007-08-20 12:08:00,155.55,155.55,155.48,155.51,1089900004.0
2007-08-20 12:09:00,155.53,155.54,155.46,155.47,1089900004.0
2007-08-20 12:10:00,155.47,155.51,155.43,155.49,1589799992.0
2007-08-20 12:11:00,155.5,155.53,155.49,155.52,1589799992.0
2007-08-20 12:12:00,155.51,155.52,155.49,155.5,1589799992.0
2007-08-20 12:13:00,155.49,155.5,155.47,155.48,1589799992.0
2007-08-20 12:14:00,155.47,155.47,155.38,155.44,1589799992.0
2007-08-20 12:15:00,155.45,155.46,155.37,155.37,1589799992.0
2007-08-20 12:16:00,155.36,155.36,155.29,155.3,1589799992.0
2007-08-20 12:17:00,155.31,155.34,155.27,155.31,1589799992.0
2007-08-20 12:18:00,155.32,155.35,155.31,155.34,1589799992.0
2007-08-20 12:19:00,155.32,155.4,155.31,155.38,1589799992.0
2007-08-20 12:20:00,155.37,155.38,155.34,155.34,1589799992.0
2007-08-20 12:21:00,155.33,155.37,155.31,155.37,1589799992.0
2007-08-20 12:22:00,155.36,155.39,155.34,155.39,1589799992.0
2007-08-20 12:23:00,155.4,155.43,155.4,155.43,1589799992.0
2007-08-20 12:24:00,155.43,155.43,155.39,155.41,1589799992.0
2007-08-20 12:25:00,155.4,155.41,155.4,155.4,1347000011.0
2007-08-20 12:26:00,155.4,155.41,155.37,155.37,1278600017.0
2007-08-20 12:27:00,155.39,155.39,155.32,155.33,2057499977.0
2007-08-20 12:28:00,155.34,155.34,155.3,155.32,2057499977.0
2007-08-20 12:29:00,155.3,155.32,155.25,155.27,1287699994.0
2007-08-20 12:30:00,155.26,155.26,155.1,155.11,1287699994.0
2007-08-20 12:31:00,155.1,155.11,155.05,155.08,1287699994.0
2007-08-20 12:32:00,155.1,155.12,155.09,155.12,1287699994.0
2007-08-20 12:33:00,155.1,155.2,155.09,155.13,963699990.0
2007-08-20 12:34:00,155.14,155.14,155.1,155.12,963699990.0
2007-08-20 12:35:00,155.14,155.18,155.13,155.18,963699990.0
2007-08-20 12:36:00,155.18,155.23,155.18,155.2,1775449993.0
2007-08-20 12:37:00,155.18,155.18,155.13,155.14,1713599998.0
2007-08-20 12:38:00,155.15,155.2,155.15,155.15,1713599998.0
2007-08-20 12:39:00,155.14,155.2,155.13,155.14,1713599998.0
2007-08-20 12:40:00,155.13,155.2,155.12,155.18,1713599998.0
2007-08-20 12:41:00,155.19,155.19,155.14,155.15,1713599998.0
2007-08-20 12:42:00,155.14,155.14,155.12,155.13,2024399993.0
2007-08-20 12:43:00,155.12,155.23,155.1,155.18,2024399993.0
2007-08-20 12:44:00,155.19,155.35,155.19,155.35,2024399993.0
2007-08-20 12:45:00,155.32,155.43,155.32,155.37,2024399993.0
2007-08-20 12:46:00,155.38,155.38,155.29,155.31,2024399993.0
2007-08-20 12:47:00,155.3,155.35,155.3,155.31,2024399993.0
2007-08-20 12:48:00,155.3,155.32,155.29,155.3,2024399993.0
2007-08-20 12:49:00,155.29,155.35,155.28,155.35,2024399993.0
2007-08-20 12:50:00,155.34,155.35,155.31,155.32,2024399993.0
2007-08-20 12:51:00,155.33,155.33,155.32,155.33,2024399993.0
2007-08-20 12:52:00,155.32,155.34,155.29,155.3,1222600006.0
2007-08-20 12:53:00,155.32,155.32,155.3,155.31,1222600006.0
2007-08-20 12:54:00,155.31,155.32,155.29,155.3,1246100007.0
2007-08-20 12:55:00,155.31,155.31,155.28,155.29,1246100007.0
2007-08-20 12:56:00,155.28,155.33,155.25,155.32,1246100007.0
2007-08-20 12:57:00,155.33,155.35,155.32,155.33,1246100007.0
2007-08-20 12:58:00,155.32,155.33,155.26,155.26,1246100007.0
2007-08-20 12:59:00,155.25,155.25,155.2,155.2,1038700006.0
2007-08-20 13:00:00,155.19,155.23,155.16,155.19,1038700006.0
2007-08-20 13:01:00,155.18,155.21,155.18,155.19,1038700006.0
2007-08-20 13:02:00,155.2,155.22,155.19,155.21,1038700006.0
2007-08-20 13:03:00,155.21,155.22,155.2,155.21,662500007.0
2007-08-20 13:04:00,155.21,155.22,155.18,155.2,1969300009.0
2007-08-20 13:05:00,155.19,155.19,155.13,155.15,1466299998.0
2007-08-20 13:06:00,155.15,155.2,155.13,155.13,1466299998.0
2007-08-20 13:07:00,155.14,155.15,155.1,155.1,1951600002.0
2007-08-20 13:08:00,155.1,155.12,155.07,155.09,2119900002.0
2007-08-20 13:09:00,155.08,155.1,155.07,155.09,1367200008.0
2007-08-20 13:10:00,155.08,155.08,155.01,155.07,1367200008.0
2007-08-20 13:11:00,155.08,155.17,155.06,155.17,1367200008.0
2007-08-20 13:12:00,155.17,155.18,155.15,155.165,2035200009.0
2007-08-20 13:13:00,155.16,155.16,155.1,155.1,2112200011.0
2007-08-20 13:14:00,155.09,155.11,155.06,155.11,2112200011.0
2007-08-20 13:15:00,155.1,155.1,155.06,155.06,2112200011.0
2007-08-20 13:16:00,155.05,155.05,155.01,155.04,1532699988.0
2007-08-20 13:17:00,155.05,155.08,155.05,155.07,1532699988.0
2007-08-20 13:18:00,155.07,155.09,155.05,155.07,1877899986.0
2007-08-20 13:19:00,155.09,155.15,155.08,155.14,1466200001.0
2007-08-20 13:20:00,155.15,155.19,155.13,155.13,1466200001.0
2007-08-20 13:21:00,155.13,155.15,155.12,155.14,1106100017.0
2007-08-20 13:22:00,155.14,155.21,155.13,155.2,1046400019.0
2007-08-20 13:23:00,155.2,155.22,155.175,155.18,1402599993.0
2007-08-20 13:24:00,155.18,155.22,155.135,155.22,1883899993.0
2007-08-20 13:25:00,155.21,155.22,155.17,155.21,1755700002.0
2007-08-20 13:26:00,155.22,155.22,155.17,155.18,1967799998.0
2007-08-20 13:27:00,155.18,155.2,155.17,155.19,1384000002.0
2007-08-20 13:28:00,155.19,155.26,155.19,155.25,1083000002.0
2007-08-20 13:29:00,155.24,155.24,155.17,155.2,1581999989.0
2007-08-20 13:30:00,155.2,155.2,155.16,155.16,1581999989.0
2007-08-20 13:31:00,155.16,155.19,155.16,155.18,1559399990.0
2007-08-20 13:32:00,155.18,155.18,155.15,155.15,1675900000.0
2007-08-20 13:33:00,155.15,155.16,155.13,155.15,603999995.0
2007-08-20 13:34:00,155.14,155.15,155.1,155.1,667700005.0
2007-08-20 13:35:00,155.09,155.11,155.07,155.08,1737800000.0
2007-08-20 13:36:00,155.07,155.07,155.02,155.07,1737800000.0
2007-08-20 13:37:00,155.07,155.07,155.02,155.03,1737800000.0
2007-08-20 13:38:00,155.02,155.04,155.02,155.04,1990899995.0
2007-08-20 13:39:00,155.04,155.04,155.02,155.03,1687100004.0
2007-08-20 13:40:00,155.04,155.04,155.01,155.03,1687100004.0
2007-08-20 13:41:00,155.03,155.03,154.99,155.01,2099299998.0
2007-08-20 13:42:00,155.0,155.02,154.99,155.01,2099299998.0
2007-08-20 13:43:00,155.01,155.09,155.01,155.08,1837800000.0
2007-08-20 13:44:00,155.08,155.17,155.08,155.17,1700300015.0
2007-08-20 13:45:00,155.18,155.18,155.14,155.15,1700300015.0
2007-08-20 13:46:00,155.15,155.31,155.15,155.31,859900003.0
2007-08-20 13:47:00,155.3,155.34,155.27,155.29,859900003.0
2007-08-20 13:48:00,155.3,155.35,155.29,155.35,859900003.0
2007-08-20 13:49:00,155.35,155.35,155.27,155.27,1039100000.0
2007-08-20 13:50:00,155.26,155.27,155.24,155.26,1673200001.0
2007-08-20 13:51:00,155.27,155.28,155.25,155.25,1523100014.0
2007-08-20 13:52:00,155.24,155.25,155.2,155.22,1053000003.0
2007-08-20 13:53:00,155.23,155.27,155.23,155.26,1053000003.0
2007-08-20 13:54:00,155.27,155.29,155.26,155.26,1007199994.0
2007-08-20 13:55:00,155.27,155.285,155.265,155.285,442999999.0
2007-08-20 13:56:00,155.29,155.29,155.25,155.26,478999996.0
2007-08-20 13:57:00,155.27,155.27,155.22,155.22,841099990.0
2007-08-20 13:58:00,155.22,155.28,155.22,155.23,1296300006.0
2007-08-20 13:59:00,155.22,155.23,155.2,155.22,839399999.0
2007-08-20 14:00:00,155.22,155.22,155.145,155.15,1044899999.0
2007-08-20 14:01:00,155.16,155.22,155.09,155.14,1774500005.0
2007-08-20 14:02:00,155.16,155.24,155.11,155.22,770499998.0
2007-08-20 14:03:00,155.21,155.21,155.17,155.2,770499998.0
2007-08-20 14:04:00,155.18,155.21,155.16,155.17,770499998.0
2007-08-20 14:05:00,155.19,155.21,155.19,155.2,770499998.0
2007-08-20 14:06:00,155.21,155.21,155.18,155.19,1035700000.0
2007-08-20 14:07:00,155.19,155.19,155.17,155.18,1903899994.0
2007-08-20 14:08:00,155.16,155.18,155.11,155.17,2113699963.0
2007-08-20 14:09:00,155.18,155.23,155.15,155.22,2113699963.0
2007-08-20 14:10:00,155.2,155.2,155.15,155.16,912999992.0
2007-08-20 14:11:00,155.16,155.16,155.11,155.12,912999992.0
2007-08-20 14:12:00,155.12,155.12,155.09,155.1,1921000014.0
2007-08-20 14:13:00,155.09,155.11,155.06,155.07,1921000014.0
2007-08-20 14:14:00,155.08,155.14,155.08,155.13,1921000014.0
2007-08-20 14:15:00,155.12,155.17,155.12,155.16,1921000014.0
2007-08-20 14:16:00,155.15,155.18,155.15,155.16,1921000014.0
2007-08-20 14:17:00,155.17,155.21,155.17,155.2,1921000014.0
2007-08-20 14:18:00,155.2,155.25,155.2,155.25,1921000014.0
2007-08-20 14:19:00,155.25,155.25,155.24,155.25,1045699994.0
2007-08-20 14:20:00,155.23,155.26,155.21,155.24,1560922331.0
2007-08-20 14:21:00,155.25,155.29,155.25,155.28,1560922331.0
2007-08-20 14:22:00,155.29,155.3,155.25,155.29,1560922331.0
2007-08-20 14:23:00,155.3,155.31,155.28,155.28,1560922331.0
2007-08-20 14:24:00,155.29,155.34,155.27,155.34,1210300000.0
2007-08-20 14:25:00,155.35,155.36,155.32,155.34,1210300000.0
2007-08-20 14:26:00,155.33,155.36,155.32,155.35,1210300000.0
2007-08-20 14:27:00,155.36,155.37,155.31,155.36,1210300000.0
2007-08-20 14:28:00,155.37,155.37,155.345,155.35,1210300000.0
2007-08-20 14:29:00,155.35,155.41,155.33,155.4,2114799998.0
2007-08-20 14:30:00,155.4,155.46,155.38,155.43,2114799998.0
2007-08-20 14:31:00,155.43,155.46,155.42,155.45,1617199998.0
2007-08-20 14:32:00,155.45,155.47,155.44,155.45,1693100000.0
2007-08-20 14:33:00,155.44,155.44,155.39,155.4,1864899984.0
2007-08-20 14:34:00,155.41,155.41,155.37,155.37,1864899984.0
2007-08-20 14:35:00,155.36,155.38,155.35,155.36,1864899984.0
2007-08-20 14:36:00,155.35,155.36,155.32,155.32,1864899984.0
2007-08-20 14:37:00,155.31,155.33,155.29,155.31,1864899984.0
2007-08-20 14:38:00,155.32,155.37,155.31,155.37,2020499982.0
2007-08-20 14:39:00,155.38,155.38,155.34,155.35,2020499982.0
2007-08-20 14:40:00,155.34,155.4,155.34,155.39,1524399991.0
2007-08-20 14:41:00,155.4,155.4,155.35,155.36,1524399991.0
2007-08-20 14:42:00,155.36,155.39,155.35,155.37,1818700001.0
2007-08-20 14:43:00,155.37,155.39,155.36,155.37,1745999995.0
2007-08-20 14:44:00,155.37,155.38,155.33,155.33,1561799990.0
2007-08-20 14:45:00,155.33,155.34,155.29,155.3,2075399995.0
2007-08-20 14:46:00,155.28,155.32,155.28,155.32,1651799995.0
2007-08-20 14:47:00,155.33,155.33,155.3,155.31,1651799995.0
2007-08-20 14:48:00,155.29,155.31,155.29,155.29,1613799995.0
2007-08-20 14:49:00,155.3,155.32,155.29,155.32,1613799995.0
2007-08-20 14:50:00,155.33,155.37,155.32,155.32,1613799995.0
2007-08-20 14:51:00,155.33,155.33,155.31,155.32,1613799995.0
2007-08-20 14:52:00,155.32,155.32,155.27,155.28,1671400000.0
2007-08-20 14:53:00,155.29,155.29,155.24,155.25,1244299988.0
2007-08-20 14:54:00,155.26,155.26,155.22,155.25,1244299988.0
2007-08-20 14:55:00,155.26,155.3,155.26,155.28,1244299988.0
2007-08-20 14:56:00,155.27,155.28,155.25,155.27,1811299994.0
2007-08-20 14:57:00,155.28,155.33,155.26,155.32,1811299994.0
2007-08-20 14:58:00,155.34,155.37,155.32,155.36,1529399993.0
2007-08-20 14:59:00,155.37,155.37,155.35,155.37,1529399993.0
2007-08-20 15:00:00,155.38,155.46,155.38,155.43,1963500005.0
2007-08-20 15:01:00,155.44,155.47,155.43,155.45,1963500005.0
2007-08-20 15:02:00,155.45,155.45,155.41,155.43,1963500005.0
2007-08-20 15:03:00,155.41,155.42,155.39,155.4,2114000000.0
2007-08-20 15:04:00,155.41,155.43,155.41,155.42,2114000000.0
2007-08-20 15:05:00,155.41,155.42,155.4,155.41,1608900003.0
2007-08-20 15:06:00,155.42,155.45,155.41,155.45,1608900003.0
2007-08-20 15:07:00,155.44,155.45,155.42,155.45,1608900003.0
2007-08-20 15:08:00,155.46,155.46,155.41,155.41,1608900003.0
2007-08-20 15:09:00,155.4,155.44,155.4,155.43,1608900003.0
2007-08-20 15:10:00,155.44,155.48,155.41,155.455,1608900003.0
2007-08-20 15:11:00,155.45,155.45,155.35,155.35,1499700000.0
2007-08-20 15:12:00,155.34,155.34,155.29,155.32,1499700000.0
2007-08-20 15:13:00,155.33,155.37,155.33,155.35,1499700000.0
2007-08-20 15:14:00,155.36,155.38,155.345,155.38,1499700000.0
2007-08-20 15:15:00,155.36,155.38,155.34,155.35,1834700011.0
2007-08-20 15:16:00,155.36,155.37,155.35,155.35,1834700011.0
2007-08-20 15:17:00,155.36,155.37,155.35,155.35,1834700011.0
2007-08-20 15:18:00,155.34,155.34,155.3,155.33,1834700011.0
2007-08-20 15:19:00,155.35,155.36,155.31,155.34,1834700011.0
2007-08-20 15:20:00,155.35,155.35,155.32,155.33,1834700011.0
2007-08-20 15:21:00,155.34,155.34,155.31,155.31,1834700011.0
2007-08-20 15:22:00,155.32,155.32,155.28,155.3,1834700011.0
2007-08-20 15:23:00,155.31,155.31,155.29,155.3,1834700011.0
2007-08-20 15:24:00,155.29,155.3,155.27,155.28,1834700011.0
2007-08-20 15:25:00,155.27,155.27,155.2,155.2,1834700011.0
2007-08-20 15:26:00,155.21,155.21,155.15,155.16,1834700011.0
2007-08-20 15:27:00,155.17,155.18,155.14,155.15,1834700011.0
2007-08-20 15:28:00,155.14,155.18,155.14,155.16,1834700011.0
2007-08-20 15:29:00,155.15,155.22,155.15,155.2,1834700011.0
2007-08-20 15:30:00,155.19,155.24,155.17,155.24,1834700011.0
2007-08-20 15:31:00,155.23,155.24,155.06,155.08,1834700011.0
2007-08-20 15:32:00,155.09,155.19,155.09,155.16,1834700011.0
2007-08-20 15:33:00,155.17,155.25,155.16,155.23,1834700011.0
2007-08-20 15:34:00,155.24,155.25,155.13,155.24,1834700011.0
2007-08-20 15:35:00,155.23,155.25,155.2,155.23,1834700011.0
2007-08-20 15:36:00,155.22,155.22,154.96,154.97,1834700011.0
2007-08-20 15:37:00,154.99,155.1,154.88,154.88,1834700011.0
2007-08-20 15:38:00,154.87,154.96,154.86,154.95,1834700011.0
2007-08-20 15:39:00,154.96,154.98,154.86,154.86,1834700011.0
2007-08-20 15:40:00,154.85,154.88,154.72,154.72,1834700011.0
2007-08-20 15:41:00,154.71,154.72,154.58,154.63,1834700011.0
2007-08-20 15:42:00,154.62,154.75,154.6,154.72,1834700011.0
2007-08-20 15:43:00,154.7,154.76,154.69,154.71,1834700011.0
2007-08-20 15:44:00,154.72,154.74,154.65,154.65,1834700011.0
2007-08-20 15:45:00,154.66,154.67,154.58,154.59,1834700011.0
2007-08-20 15:46:00,154.6,154.65,154.52,154.53,1834700011.0
2007-08-20 15:47:00,154.52,154.54,154.4,154.42,1834700011.0
2007-08-20 15:48:00,154.39,154.39,154.22,154.38,1834700011.0
2007-08-20 15:49:00,154.37,154.37,154.29,154.32,1834700011.0
2007-08-20 15:50:00,154.33,154.46,154.32,154.45,1834700011.0
2007-08-20 15:51:00,154.44,154.56,154.4,154.56,1834700011.0
2007-08-20 15:52:00,154.55,154.6,154.51,154.52,1834700011.0
2007-08-20 15:53:00,154.53,154.57,154.46,154.53,1834700011.0
2007-08-20 15:54:00,154.54,154.56,154.44,154.44,1834700011.0
2007-08-20 15:55:00,154.46,154.52,154.43,154.51,1834700011.0
2007-08-20 15:56:00,154.52,154.59,154.49,154.56,1834700011.0
2007-08-20 15:57:00,154.55,154.68,154.53,154.64,1834700011.0
2007-08-20 15:58:00,154.65,154.71,154.63,154.66,1834700011.0
2007-08-20 15:59:00,154.68,154.69,154.65,154.67,1834700011.0
2007-08-20 16:00:00,154.66,154.76,154.66,154.74,1834700011.0
2007-08-20 16:01:00,154.76,154.76,154.63,154.64,1834700011.0
2007-08-20 16:02:00,154.63,154.65,154.6,154.63,1834700011.0
2007-08-20 16:03:00,154.64,154.74,154.64,154.71,1834700011.0
2007-08-20 16:04:00,154.72,154.75,154.67,154.71,1834700011.0
2007-08-20 16:05:00,154.69,154.8,154.69,154.79,1834700011.0
2007-08-20 16:06:00,154.8,154.8,154.73,154.79,1834700011.0
2007-08-20 16:07:00,154.78,154.84,154.76,154.81,1834700011.0
2007-08-20 16:08:00,154.82,155.0,154.8,154.95,1834700011.0
2007-08-20 16:09:00,154.97,154.98,154.91,154.95,1834700011.0
2007-08-20 16:10:00,154.94,155.05,154.94,155.04,1834700011.0
2007-08-20 16:11:00,155.02,155.02,154.92,154.97,1834700011.0
2007-08-20 16:12:00,154.98,154.98,154.91,154.93,1834700011.0
2007-08-20 16:13:00,154.94,154.94,154.84,154.84,1834700011.0
2007-08-20 16:14:00,154.83,154.92,154.81,154.92,1834700011.0
2007-08-20 16:15:00,154.91,154.93,154.86,154.92,1834700011.0
2007-08-20 16:16:00,154.91,154.98,154.89,154.9,1834700011.0
2007-08-20 16:17:00,154.91,154.94,154.84,154.86,1834700011.0
2007-08-20 16:18:00,154.87,155.0,154.85,154.99,1834700011.0
2007-08-20 16:19:00,154.98,154.99,154.92,154.95,1834700011.0
2007-08-20 16:20:00,154.93,154.94,154.88,154.91,1834700011.0
2007-08-20 16:21:00,154.92,154.99,154.92,154.95,1834700011.0
2007-08-20 16:22:00,154.94,154.99,154.84,154.85,1834700011.0
2007-08-20 16:23:00,154.86,154.86,154.82,154.84,1834700011.0
2007-08-20 16:24:00,154.85,154.85,154.76,154.76,1834700011.0
2007-08-20 16:25:00,154.75,154.75,154.67,154.71,1834700011.0
2007-08-20 16:26:00,154.72,154.76,154.71,154.74,1834700011.0
2007-08-20 16:27:00,154.75,154.79,154.73,154.79,1834700011.0
2007-08-20 16:28:00,154.8,154.83,154.74,154.76,1834700011.0
2007-08-20 16:29:00,154.75,154.75,154.7,154.73,1834700011.0
2007-08-20 16:30:00,154.74,154.74,154.65,154.67,1834700011.0
2007-08-20 16:31:00,154.69,154.69,154.56,154.56,1834700011.0
2007-08-20 16:32:00,154.57,154.58,154.51,154.57,1834700011.0
2007-08-20 16:33:00,154.58,154.65,154.57,154.64,1834700011.0
2007-08-20 16:34:00,154.63,154.72,154.62,154.71,1834700011.0
2007-08-20 16:35:00,154.7,154.71,154.66,154.68,1834700011.0
2007-08-20 16:36:00,154.69,154.74,154.68,154.73,1834700011.0
2007-08-20 16:37:00,154.74,154.76,154.62,154.65,1834700011.0
2007-08-20 16:38:00,154.64,154.64,154.6,154.63,1834700011.0
2007-08-20 16:39:00,154.62,154.68,154.6,154.62,1834700011.0
2007-08-20 16:40:00,154.63,154.64,154.51,154.52,1834700011.0
2007-08-20 16:41:00,154.53,154.72,154.53,154.71,1834700011.0
2007-08-20 16:42:00,154.7,154.7,154.59,154.62,1834700011.0
2007-08-20 16:43:00,154.63,154.74,154.63,154.66,1834700011.0
2007-08-20 16:44:00,154.67,154.69,154.64,154.67,1834700011.0
2007-08-20 16:45:00,154.68,154.77,154.66,154.67,1834700011.0
2007-08-20 16:46:00,154.66,154.7,154.64,154.7,1834700011.0
2007-08-20 16:47:00,154.69,154.69,154.66,154.69,1834700011.0
2007-08-20 16:48:00,154.68,154.69,154.55,154.56,1834700011.0
2007-08-20 16:49:00,154.57,154.57,154.46,154.46,1834700011.0
2007-08-20 16:50:00,154.47,154.57,154.47,154.56,1834700011.0
2007-08-20 16:51:00,154.55,154.61,154.48,154.49,1834700011.0
2007-08-20 16:52:00,154.52,154.59,154.51,154.59,1834700011.0
2007-08-20 16:53:00,154.6,154.66,154.55,154.59,1834700011.0
2007-08-20 16:54:00,154.6,154.63,154.6,154.63,1834700011.0
2007-08-20 16:55:00,154.62,154.63,154.56,154.63,1834700011.0
2007-08-20 16:56:00,154.62,154.66,154.62,154.64,1834700011.0
2007-08-20 16:57:00,154.65,154.7,154.61,154.7,1834700011.0
2007-08-20 16:58:00,154.69,154.7,154.64,154.69,1834700011.0
2007-08-20 16:59:00,154.7,154.77,154.69,154.77,1834700011.0
2007-08-20 17:00:00,154.78,154.78,154.71,154.71,1834700011.0
2007-08-20 17:01:00,154.7,154.71,154.66,154.68,1834700011.0
2007-08-20 17:02:00,154.69,154.7,154.68,154.69,1834700011.0
2007-08-20 17:03:00,154.68,154.69,154.64,154.66,1834700011.0
2007-08-20 17:04:00,154.65,154.65,154.59,154.63,1834700011.0
2007-08-20 17:05:00,154.62,154.64,154.61,154.62,1834700011.0
2007-08-20 17:06:00,154.63,154.63,154.53,154.53,1834700011.0
2007-08-20 17:07:00,154.54,154.65,154.52,154.65,1834700011.0
2007-08-20 17:08:00,154.66,154.68,154.59,154.61,1834700011.0
2007-08-20 17:09:00,154.62,154.67,154.62,154.63,1834700011.0
2007-08-20 17:10:00,154.62,154.68,154.62,154.67,1455232965.0
2007-08-20 17:11:00,154.66,154.75,154.66,154.74,1455232965.0
2007-08-20 17:12:00,154.75,154.78,154.69,154.76,1455232965.0
2007-08-20 17:13:00,154.74,154.83,154.72,154.73,1233499998.0
2007-08-20 17:14:00,154.72,154.81,154.72,154.77,1233499998.0
2007-08-20 17:15:00,154.78,154.86,154.75,154.86,1233499998.0
2007-08-20 17:16:00,154.85,154.85,154.77,154.77,1233499998.0
2007-08-20 17:17:00,154.76,154.79,154.68,154.71,1233499998.0
2007-08-20 17:18:00,154.7,154.71,154.69,154.71,1233499998.0
2007-08-20 17:19:00,154.7,154.75,154.7,154.72,1233499998.0
2007-08-20 17:20:00,154.71,154.79,154.71,154.78,1233499998.0
2007-08-20 17:21:00,154.77,154.78,154.75,154.78,1233499998.0
2007-08-20 17:22:00,154.77,154.77,154.7,154.73,1233499998.0
2007-08-20 17:23:00,154.74,154.75,154.68,154.68,1233499998.0
2007-08-20 17:24:00,154.69,154.7,154.65,154.68,1233499998.0
2007-08-20 17:25:00,154.69,154.72,154.68,154.68,1233499998.0
2007-08-20 17:26:00,154.67,154.72,154.65,154.67,1233499998.0
2007-08-20 17:27:00,154.66,154.67,154.6,154.6,1233499998.0
2007-08-20 17:28:00,154.62,154.64,154.57,154.59,1233499998.0
2007-08-20 17:29:00,154.6,154.66,154.58,154.63,1233499998.0
2007-08-20 17:30:00,154.62,154.64,154.54,154.6,1233499998.0
2007-08-20 17:31:00,154.62,154.63,154.55,154.57,1233499998.0
2007-08-20 17:32:00,154.56,154.57,154.54,154.57,1233499998.0
2007-08-20 17:33:00,154.57,154.61,154.56,154.59,1233499998.0
2007-08-20 17:34:00,154.59,154.61,154.58,154.6,1408500003.0
2007-08-20 17:35:00,154.6,154.71,154.6,154.71,1374500004.0
2007-08-20 17:36:00,154.71,154.72,154.66,154.68,2009200005.0
2007-08-20 17:37:00,154.69,154.7,154.61,154.63,1844100003.0
2007-08-20 17:38:00,154.63,154.71,154.63,154.65,1844100003.0
2007-08-20 17:39:00,154.63,154.66,154.6,154.66,1813100004.0
2007-08-20 17:40:00,154.67,154.67,154.57,154.62,1813100004.0
2007-08-20 17:41:00,154.625,154.67,154.62,154.66,1813100004.0
2007-08-20 17:42:00,154.655,154.72,154.655,154.7,1341299992.0
2007-08-20 17:43:00,154.7,154.73,154.685,154.72,1138700003.0
2007-08-20 17:44:00,154.72,154.73,154.685,154.7,1524800018.0
2007-08-20 17:45:00,154.7,154.71,154.57,154.57,1205200012.0
2007-08-20 17:46:00,154.57,154.61,154.57,154.61,1205200012.0
2007-08-20 17:47:00,154.61,154.65,154.61,154.64,1246000001.0
2007-08-20 17:48:00,154.65,154.66,154.61,154.61,2013499995.0
2007-08-20 17:49:00,154.6,154.62,154.55,154.58,2013499995.0
2007-08-20 17:50:00,154.56,154.56,154.5,154.52,2013499995.0
2007-08-20 17:51:00,154.51,154.54,154.48,154.54,2013499995.0
2007-08-20 17:52:00,154.55,154.56,154.35,154.35,2013499995.0
2007-08-20 17:53:00,154.34,154.36,154.29,154.33,2013499995.0
2007-08-20 17:54:00,154.34,154.41,154.34,154.38,2013499995.0
2007-08-20 17:55:00,154.37,154.38,154.31,154.37,2013499995.0
2007-08-20 17:56:00,154.36,154.42,154.36,154.39,1599099993.0
2007-08-20 17:57:00,154.37,154.42,154.32,154.38,1599099993.0
2007-08-20 17:58:00,154.37,154.37,154.23,154.25,1599099993.0
2007-08-20 17:59:00,154.24,154.26,154.18,154.19,1599099993.0
2007-08-20 18:00:00,154.2,154.24,154.14,154.24,1599099993.0
2007-08-20 18:01:00,154.23,154.29,154.2,154.24,1599099993.0
2007-08-20 18:02:00,154.26,154.325,154.23,154.325,1599099993.0
2007-08-20 18:03:00,154.33,154.35,154.23,154.25,1158400000.0
2007-08-20 18:04:00,154.26,154.27,154.23,154.26,1158400000.0
2007-08-20 18:05:00,154.26,154.26,154.17,154.18,1724300006.0
2007-08-20 18:06:00,154.19,154.28,154.18,154.26,1724300006.0
2007-08-20 18:07:00,154.28,154.31,154.25,154.29,1724300006.0
2007-08-20 18:08:00,154.27,154.31,154.26,154.26,1921199990.0
2007-08-20 18:09:00,154.25,154.26,154.13,154.14,1921199990.0
2007-08-20 18:10:00,154.12,154.13,153.99,154.0,1921199990.0
2007-08-20 18:11:00,154.01,154.01,153.95,153.98,1921199990.0
2007-08-20 18:12:00,153.98,153.99,153.86,153.9,1921199990.0
2007-08-20 18:13:00,153.9,153.93,153.74,153.74,2127500000.0
2007-08-20 18:14:00,153.73,153.91,153.73,153.89,2127500000.0
2007-08-20 18:15:00,153.89,153.97,153.88,153.96,1397699997.0
2007-08-20 18:16:00,153.95,154.02,153.95,154.01,1397699997.0
2007-08-20 18:17:00,154.0,154.01,153.92,153.92,1397699997.0
2007-08-20 18:18:00,153.91,153.98,153.91,153.97,1397699997.0
2007-08-20 18:19:00,153.99,154.02,153.99,154.02,1397699997.0
2007-08-20 18:20:00,154.0,154.01,153.95,153.97,2104899995.0
2007-08-20 18:21:00,153.96,153.97,153.88,153.93,2104899995.0
2007-08-20 18:22:00,153.91,153.97,153.91,153.97,2098999994.0
2007-08-20 18:23:00,154.0,154.01,153.96,153.97,2098999994.0
2007-08-20 18:24:00,153.98,154.05,153.98,154.04,1413900012.0
2007-08-20 18:25:00,154.05,154.17,154.05,154.16,2043900007.0
2007-08-20 18:26:00,154.17,154.25,154.17,154.23,2043900007.0
2007-08-20 18:27:00,154.23,154.28,154.23,154.28,2043900007.0
2007-08-20 18:28:00,154.28,154.28,154.14,154.14,1915299996.0
2007-08-20 18:29:00,154.13,154.15,154.08,154.1,1545600001.0
2007-08-20 18:30:00,154.11,154.14,154.08,154.08,1545600001.0
2007-08-20 18:31:00,154.09,154.12,154.09,154.09,1545600001.0
2007-08-20 18:32:00,154.1,154.16,154.09,154.15,1545600001.0
2007-08-20 18:33:00,154.16,154.23,154.14,154.19,1632600007.0
2007-08-20 18:34:00,154.2,154.25,154.19,154.24,1530850001.0
2007-08-20 18:35:00,154.25,154.25,154.19,154.2,1530850001.0
2007-08-20 18:36:00,154.19,154.2,154.17,154.18,1530850001.0
2007-08-20 18:37:00,154.18,154.23,154.18,154.19,1971199989.0
2007-08-20 18:38:00,154.19,154.25,154.19,154.25,1130700004.0
2007-08-20 18:39:00,154.23,154.24,154.16,154.16,1789999988.0
2007-08-20 18:40:00,154.16,154.17,154.12,154.12,1789999988.0
2007-08-20 18:41:00,154.12,154.2,154.11,154.2,2089499998.0
2007-08-20 18:42:00,154.19,154.27,154.16,154.18,1726099995.0
2007-08-20 18:43:00,154.17,154.17,154.1,154.14,1726099995.0
2007-08-20 18:44:00,154.14,154.18,154.135,154.17,1726099995.0
2007-08-20 18:45:00,154.17,154.21,154.17,154.2,1803300008.0
2007-08-20 18:46:00,154.19,154.22,154.18,154.2,971500004.0
2007-08-20 18:47:00,154.21,154.28,154.21,154.23,971500004.0
2007-08-20 18:48:00,154.23,154.27,154.22,154.26,971500004.0
2007-08-20 18:49:00,154.26,154.32,154.2,154.21,1441400003.0
2007-08-20 18:50:00,154.2,154.21,154.13,154.13,1441400003.0
2007-08-20 18:51:00,154.14,154.16,154.11,154.14,1441400003.0
2007-08-20 18:52:00,154.13,154.21,154.13,154.21,1441400003.0
2007-08-20 18:53:00,154.21,154.22,154.19,154.2,1441400003.0
2007-08-20 18:54:00,154.18,154.19,154.12,154.13,1954600001.0
2007-08-20 18:55:00,154.14,154.17,154.12,154.16,1954600001.0
2007-08-20 18:56:00,154.15,154.18,154.1,154.1,1583600010.0
2007-08-20 18:57:00,154.09,154.09,153.95,154.0,1583600010.0
2007-08-20 18:58:00,154.0,154.05,153.98,153.98,1583600010.0
2007-08-20 18:59:00,153.97,153.99,153.93,153.94,1931300000.0
2007-08-20 19:00:00,153.93,153.96,153.92,153.93,1931300000.0
2007-08-20 19:01:00,153.92,153.92,153.82,153.82,1931300000.0
2007-08-20 19:02:00,153.81,153.91,153.81,153.91,1931300000.0
2007-08-20 19:03:00,153.92,153.95,153.92,153.93,1931300000.0
2007-08-20 19:04:00,153.92,153.96,153.91,153.95,1931300000.0
2007-08-20 19:05:00,153.97,154.03,153.955,154.02,1931300000.0
2007-08-20 19:06:00,154.02,154.02,153.985,153.99,1062899998.0
2007-08-20 19:07:00,153.97,153.97,153.89,153.96,1774599995.0
2007-08-20 19:08:00,153.97,154.0,153.95,154.0,1774599995.0
2007-08-20 19:09:00,153.98,154.06,153.97,154.06,1621099987.0
2007-08-20 19:10:00,154.07,154.13,154.02,154.02,1621099987.0
2007-08-20 19:11:00,154.01,154.05,154.01,154.01,1621099987.0
2007-08-20 19:12:00,154.02,154.06,153.97,154.0,1621099987.0
2007-08-20 19:13:00,154.0,154.01,153.98,154.0,1554599998.0
2007-08-20 19:14:00,154.01,154.12,154.0,154.07,1991300003.0
2007-08-20 19:15:00,154.08,154.14,154.06,154.08,1640200001.0
2007-08-20 19:16:00,154.07,154.1,154.05,154.09,1640200001.0
2007-08-20 19:17:00,154.09,154.1,154.02,154.03,1640200001.0
2007-08-20 19:18:00,154.01,154.05,154.01,154.05,875500008.0
2007-08-20 19:19:00,154.06,154.06,153.96,154.0,875500008.0
2007-08-20 19:20:00,154.01,154.03,153.99,153.99,875500008.0
2007-08-20 19:21:00,153.98,153.98,153.86,153.86,1939500000.0
2007-08-20 19:22:00,153.85,153.88,153.81,153.81,1939500000.0
2007-08-20 19:23:00,153.82,153.83,153.78,153.82,1083299996.0
2007-08-20 19:24:00,153.8,153.82,153.78,153.81,1083299996.0
2007-08-20 19:25:00,153.81,153.82,153.77,153.78,1083299996.0
2007-08-20 19:26:00,153.78,153.78,153.71,153.75,1962900008.0
2007-08-20 19:27:00,153.74,153.79,153.74,153.78,1962900008.0
2007-08-20 19:28:00,153.78,153.81,153.78,153.78,1962900008.0
2007-08-20 19:29:00,153.78,153.89,153.78,153.88,1540500006.0
2007-08-20 19:30:00,153.86,153.9,153.84,153.87,1653100000.0
2007-08-20 19:31:00,153.87,153.88,153.82,153.82,1653100000.0
2007-08-20 19:32:00,153.81,153.81,153.75,153.76,999500002.0
2007-08-20 19:33:00,153.75,153.82,153.75,153.77,999500002.0
2007-08-20 19:34:00,153.76,153.79,153.73,153.73,999500002.0
2007-08-20 19:35:00,153.74,153.74,153.66,153.74,999500002.0
2007-08-20 19:36:00,153.73,153.78,153.73,153.75,999500002.0
2007-08-20 19:37:00,153.76,153.8,153.75,153.79,999500002.0
2007-08-20 19:38:00,153.79,153.85,153.79,153.85,1302299999.0
2007-08-20 19:39:00,153.84,153.87,153.82,153.85,1302299999.0
2007-08-20 19:40:00,153.86,153.88,153.84,153.88,1302299999.0
2007-08-20 19:41:00,153.88,153.89,153.84,153.89,1883900008.0
2007-08-20 19:42:00,153.89,153.95,153.89,153.93,2079499992.0
2007-08-20 19:43:00,153.92,154.01,153.92,153.98,2079499992.0
2007-08-20 19:44:00,153.98,154.04,153.93,154.03,882000013.0
2007-08-20 19:45:00,154.04,154.07,153.88,153.9,882000013.0
2007-08-20 19:46:00,153.9,153.93,153.89,153.93,882000013.0
2007-08-20 19:47:00,153.93,154.03,153.93,153.96,1525000003.0
2007-08-20 19:48:00,153.96,154.09,153.96,154.09,1665600001.0
2007-08-20 19:49:00,154.09,154.14,154.09,154.13,1517100008.0
2007-08-20 19:50:00,154.14,154.16,154.1,154.1,1517100008.0
2007-08-20 19:51:00,154.09,154.12,154.05,154.08,1517100008.0
2007-08-20 19:52:00,154.08,154.09,154.04,154.08,1517100008.0
2007-08-20 19:53:00,154.09,154.1,154.05,154.07,1543499999.0
2007-08-20 19:54:00,154.07,154.12,154.07,154.12,1543499999.0
2007-08-20 19:55:00,154.12,154.13,154.09,154.09,467200000.0
2007-08-20 19:56:00,154.09,154.09,154.06,154.08,1233400008.0
2007-08-20 19:57:00,154.07,154.07,154.03,154.03,735999997.0
2007-08-20 19:58:00,154.04,154.05,154.03,154.03,735999997.0
2007-08-20 19:59:00,154.01,154.01,153.96,153.99,1817299989.0
2007-08-20 20:00:00,153.99,154.03,153.97,154.03,1817299989.0
2007-08-20 20:01:00,154.03,154.04,153.99,153.99,1624899997.0
2007-08-20 20:02:00,153.98,154.03,153.96,154.01,910599995.0
2007-08-20 20:03:00,154.02,154.08,154.0,154.06,910599995.0
2007-08-20 20:04:00,154.05,154.1,154.04,154.09,759629457.0
2007-08-20 20:05:00,154.09,154.09,154.06,154.07,363400000.0
2007-08-20 20:06:00,154.07,154.13,154.06,154.12,547800000.0
2007-08-20 20:07:00,154.11,154.13,154.06,154.06,1242200005.0
2007-08-20 20:08:00,154.07,154.1,154.07,154.07,490400000.0
2007-08-20 20:09:00,154.07,154.1,154.04,154.04,811200001.0
2007-08-20 20:10:00,154.04,154.07,154.02,154.06,1016099999.0
2007-08-20 20:11:00,154.07,154.11,154.06,154.07,868499994.0
2007-08-20 20:12:00,154.07,154.13,154.05,154.12,1114100004.0
2007-08-20 20:13:00,154.11,154.18,154.11,154.16,1301000006.0
2007-08-20 20:14:00,154.15,154.17,154.08,154.13,1109999997.0
2007-08-20 20:15:00,154.13,154.13,154.09,154.09,1342800005.0
2007-08-20 20:16:00,154.11,154.12,154.09,154.09,574599997.0
2007-08-20 20:17:00,154.09,154.11,154.04,154.06,1356299995.0
2007-08-20 20:18:00,154.05,154.14,154.04,154.14,1232499988.0
2007-08-20 20:19:00,154.13,154.15,154.12,154.13,771800004.0
2007-08-20 20:20:00,154.13,154.14,154.12,154.13,728700004.0
2007-08-20 20:21:00,154.14,154.17,154.12,154.16,681299995.0
2007-08-20 20:22:00,154.17,154.39,154.16,154.37,2117500004.0
2007-08-20 20:23:00,154.38,154.39,154.31,154.39,2117500004.0
2007-08-20 20:24:00,154.39,154.43,154.37,154.4,1998000001.0
2007-08-20 20:25:00,154.4,154.41,154.35,154.4,1163899998.0
2007-08-20 20:26:00,154.38,154.41,154.35,154.38,1913800003.0
2007-08-20 20:27:00,154.4,154.43,154.4,154.43,1913800003.0
2007-08-20 20:28:00,154.43,154.57,154.42,154.56,1313099999.0
2007-08-20 20:29:00,154.57,154.71,154.57,154.69,1313099999.0
2007-08-20 20:30:00,154.68,154.68,154.6,154.62,1313099999.0
2007-08-20 20:31:00,154.63,154.7,154.61,154.66,1313099999.0
2007-08-20 20:32:00,154.67,154.7,154.66,154.68,1313099999.0
2007-08-20 20:33:00,154.69,154.77,154.68,154.76,1313099999.0
2007-08-20 20:34:00,154.75,154.86,154.75,154.85,1630800003.0
2007-08-20 20:35:00,154.87,154.95,154.85,154.88,1630800003.0
2007-08-20 20:36:00,154.85,154.85,154.76,154.77,827999996.0
2007-08-20 20:37:00,154.77,154.79,154.77,154.79,827999996.0
2007-08-20 20:38:00,154.78,154.86,154.78,154.85,2102399998.0
2007-08-20 20:39:00,154.86,154.91,154.81,154.81,2102399998.0
2007-08-20 20:40:00,154.81,154.81,154.73,154.73,2102399998.0
2007-08-20 20:41:00,154.71,154.74,154.64,154.64,1623400015.0
2007-08-20 20:42:00,154.65,154.68,154.58,154.6,1623400015.0
2007-08-20 20:43:00,154.6,154.64,154.56,154.64,1623400015.0
2007-08-20 20:44:00,154.64,154.64,154.55,154.59,1512299996.0
2007-08-20 20:45:00,154.59,154.65,154.58,154.65,1429300004.0
2007-08-20 20:46:00,154.65,154.69,154.65,154.68,1599500005.0
2007-08-20 20:47:00,154.69,154.71,154.63,154.66,2063700007.0
2007-08-20 20:48:00,154.66,154.68,154.64,154.65,461699999.0
2007-08-20 20:49:00,154.66,154.69,154.62,154.62,461699999.0
2007-08-20 20:50:00,154.65,154.67,154.63,154.67,461699999.0
2007-08-20 20:51:00,154.67,154.68,154.66,154.68,578899997.0
2007-08-20 20:52:00,154.69,154.72,154.69,154.72,577000000.0
2007-08-20 20:53:00,154.72,154.74,154.7,154.7,1366800001.0
2007-08-20 20:54:00,154.7,154.7,154.67,154.69,315900001.0
2007-08-20 20:55:00,154.68,154.75,154.68,154.71,1718199996.0
2007-08-20 20:56:00,154.72,154.86,154.7,154.84,1701100004.0
2007-08-20 20:57:00,154.83,154.88,154.79,154.82,1285499997.0
2007-08-20 20:58:00,154.8,154.82,154.77,154.8,1285499997.0
2007-08-20 20:59:00,154.82,154.87,154.81,154.86,1285499997.0
2007-08-20 21:00:00,154.86,154.94,154.86,154.92,963200007.0
2007-08-20 21:01:00,154.92,154.94,154.88,154.93,963200007.0
2007-08-20 21:02:00,154.93,154.95,154.92,154.95,501200000.0
2007-08-20 21:03:00,154.94,154.95,154.88,154.88,2068500024.0
2007-08-20 21:04:00,154.89,154.89,154.87,154.87,1039500009.0
2007-08-20 21:05:00,154.87,154.87,154.83,154.85,999400001.0
2007-08-20 21:06:00,154.85,154.87,154.83,154.87,1175999999.0
2007-08-20 21:07:00,154.87,154.89,154.86,154.88,576200000.0
2007-08-20 21:08:00,154.87,154.93,154.86,154.93,1539399992.0
2007-08-20 21:09:00,154.94,155.15,154.94,155.1,1768799990.0
2007-08-20 21:10:00,155.09,155.25,155.07,155.24,1768799990.0
2007-08-20 21:11:00,155.25,155.28,155.22,155.23,1768799990.0
2007-08-20 21:12:00,155.24,155.27,155.22,155.22,1768799990.0
2007-08-20 21:13:00,155.2,155.23,155.16,155.17,1768799990.0
2007-08-20 21:14:00,155.18,155.24,155.16,155.16,1768799990.0
2007-08-20 21:15:00,155.16,155.16,155.11,155.11,1768799990.0
2007-08-20 21:16:00,155.1,155.13,155.09,155.09,1764399980.0
2007-08-20 21:17:00,155.09,155.23,155.08,155.17,2024500001.0
2007-08-20 21:18:00,155.17,155.19,155.14,155.15,1209600000.0
2007-08-20 21:19:00,155.15,155.15,155.11,155.14,994099998.0
2007-08-20 21:20:00,155.14,155.16,155.09,155.16,1991200018.0
2007-08-20 21:21:00,155.15,155.2,155.1,155.19,541700004.0
2007-08-20 21:22:00,155.18,155.19,155.16,155.18,541700004.0
2007-08-20 21:23:00,155.18,155.21,155.17,155.17,943900004.0
2007-08-20 21:24:00,155.17,155.32,155.17,155.29,2057200007.0
2007-08-20 21:25:00,155.3,155.36,155.26,155.29,1889400001.0
2007-08-20 21:26:00,155.29,155.37,155.28,155.35,1479099996.0
2007-08-20 21:27:00,155.35,155.36,155.31,155.35,1871800001.0
2007-08-20 21:28:00,155.35,155.36,155.3,155.3,1275099988.0
2007-08-20 21:29:00,155.29,155.29,155.25,155.26,1705699988.0
2007-08-20 21:30:00,155.25,155.26,155.09,155.13,1705699988.0
2007-08-20 21:31:00,155.1,155.13,155.03,155.06,1705699988.0
2007-08-20 21:32:00,155.06,155.12,155.06,155.1,1705699988.0
2007-08-20 21:33:00,155.09,155.09,154.9,154.97,1587099989.0
2007-08-20 21:34:00,154.97,154.98,154.91,154.94,1587099989.0
2007-08-20 21:35:00,154.94,154.97,154.93,154.94,839000001.0
2007-08-20 21:36:00,154.94,154.95,154.88,154.89,1244200000.0
2007-08-20 21:37:00,154.9,154.94,154.79,154.8,2083299996.0
2007-08-20 21:38:00,154.81,154.86,154.81,154.85,1459799989.0
2007-08-20 21:39:00,154.85,154.89,154.85,154.88,1459799989.0
2007-08-20 21:40:00,154.88,154.93,154.87,154.93,2040199994.0
2007-08-20 21:41:00,154.91,155.0,154.9,154.99,2040199994.0
2007-08-20 21:42:00,154.98,155.04,154.97,154.99,934600003.0
2007-08-20 21:43:00,154.99,155.06,154.99,155.06,837600000.0
2007-08-20 21:44:00,155.06,155.09,155.06,155.09,1465699998.0
2007-08-20 21:45:00,155.09,155.09,155.02,155.06,1093799997.0
2007-08-20 21:46:00,155.06,155.15,155.06,155.1,1116499998.0
2007-08-20 21:47:00,155.1,155.12,155.08,155.08,499200000.0
2007-08-20 21:48:00,155.08,155.08,155.01,155.03,1574599998.0
2007-08-20 21:49:00,155.02,155.1,155.01,155.1,1027200004.0
2007-08-20 21:50:00,155.1,155.1,155.02,155.03,1090599998.0
2007-08-20 21:51:00,155.03,155.03,155.01,155.01,802700000.0
2007-08-20 21:52:00,155.01,155.1,155.0,155.08,880599999.0
2007-08-20 21:53:00,155.06,155.1,155.03,155.04,1720599992.0
2007-08-20 21:54:00,155.03,155.11,154.99,155.11,1720599992.0
2007-08-20 21:55:00,155.12,155.14,155.01,155.01,1720599992.0
2007-08-20 21:56:00,155.01,155.06,155.01,155.03,789199995.0
2007-08-20 21:57:00,155.03,155.03,155.02,155.03,635000010.0
2007-08-20 21:58:00,155.03,155.06,155.015,155.02,1263099990.0
2007-08-20 21:59:00,155.005,155.02,154.99,155.02,1333499992.0
2007-08-20 22:00:00,155.02,155.02,154.99,155.0,397499999.0
2007-08-20 22:01:00,155.0,155.01,154.98,154.98,334399999.0
2007-08-20 22:02:00,154.99,155.01,154.97,155.01,315900000.0
2007-08-20 22:03:00,155.01,155.02,154.925,154.94,535100002.0
2007-08-20 22:04:00,154.935,154.94,154.9,154.91,983400004.0
2007-08-20 22:05:00,154.9,154.93,154.9,154.92,290900001.0
2007-08-20 22:06:00,154.92,154.92,154.89,154.9,187400000.0
2007-08-20 22:07:00,154.9,154.94,154.89,154.91,413100004.0
2007-08-20 22:08:00,154.9,154.98,154.9,154.97,1231600006.0
2007-08-20 22:09:00,154.96,154.99,154.94,154.99,527700000.0
2007-08-20 22:10:00,154.99,155.04,154.99,155.0,1290899999.0
2007-08-20 22:11:00,155.0,155.0,154.98,154.98,444400001.0
2007-08-20 22:12:00,154.98,154.98,154.92,154.94,791100003.0
2007-08-20 22:13:00,154.94,154.96,154.93,154.945,992399985.0
2007-08-20 22:14:00,154.95,154.96,154.93,154.93,864099996.0
2007-08-20 22:15:00,154.93,154.94,154.92,154.92,449100001.0
2007-08-20 22:16:00,154.92,154.95,154.92,154.95,209800002.0
2007-08-20 22:17:00,154.95,154.95,154.95,154.95,41100000.0
2007-08-20 22:18:00,154.95,154.95,154.935,154.945,414099998.0
2007-08-20 22:19:00,154.945,154.945,154.9,154.9,620500003.0
2007-08-20 22:20:00,154.91,154.93,154.91,154.93,523900001.0
2007-08-20 22:21:00,154.92,154.93,154.91,154.92,299499999.0
2007-08-20 22:22:00,154.92,154.94,154.92,154.94,185600000.0
2007-08-20 22:23:00,154.94,154.94,154.93,154.93,463000011.0
2007-08-20 22:24:00,154.93,154.93,154.9,154.91,588900006.0
2007-08-20 22:25:00,154.91,154.91,154.9,154.91,225700003.0
2007-08-20 22:26:00,154.9,154.925,154.88,154.925,700799993.0
2007-08-20 22:27:00,154.925,154.93,154.92,154.93,664499987.0
2007-08-20 22:28:00,154.92,154.94,154.92,154.94,334199997.0
2007-08-20 22:29:00,154.94,154.95,154.93,154.94,129900001.0
2007-08-20 22:30:00,154.94,154.94,154.92,154.92,238900000.0
2007-08-20 22:31:00,154.93,154.93,154.89,154.9,321900003.0
2007-08-20 22:32:00,154.9,154.91,154.825,154.85,1618700005.0
2007-08-20 22:33:00,154.84,154.85,154.79,154.79,1080500002.0
2007-08-20 22:34:00,154.78,154.78,154.76,154.78,205600000.0
2007-08-20 22:35:00,154.78,154.78,154.76,154.78,486499995.0
2007-08-20 22:36:00,154.78,154.82,154.76,154.81,760600003.0
2007-08-20 22:37:00,154.805,154.82,154.79,154.79,511699998.0
2007-08-20 22:38:00,154.79,154.81,154.78,154.8,237700000.0
2007-08-20 22:39:00,154.775,154.78,154.765,154.77,662899996.0
2007-08-20 22:40:00,154.77,154.77,154.76,154.76,634399998.0
2007-08-20 22:41:00,154.76,154.78,154.75,154.76,648700006.0
2007-08-20 22:42:00,154.76,154.82,154.76,154.82,500599999.0
2007-08-20 22:43:00,154.82,154.83,154.79,154.82,1122600003.0
2007-08-20 22:44:00,154.83,154.83,154.79,154.79,252900001.0
2007-08-20 22:45:00,154.8,154.8,154.74,154.77,1464400009.0
2007-08-20 22:46:00,154.765,154.77,154.74,154.74,915800002.0
2007-08-20 22:47:00,154.74,154.745,154.73,154.745,239600000.0
2007-08-20 22:48:00,154.74,154.76,154.72,154.76,270600003.0
2007-08-20 22:49:00,154.76,154.8,154.75,154.78,372400006.0
2007-08-20 22:50:00,154.77,154.79,154.77,154.79,315999999.0
2007-08-20 22:51:00,154.79,154.8,154.78,154.78,120700000.0
2007-08-20 22:52:00,154.79,154.79,154.78,154.79,18100000.0
2007-08-20 22:53:00,154.79,154.81,154.79,154.81,47200000.0
2007-08-20 22:54:00,154.81,154.81,154.81,154.81,80000000.0
2007-08-20 22:55:00,154.81,154.81,154.8,154.8,219400000.0
2007-08-20 22:56:00,154.8,154.81,154.78,154.81,152600000.0
2007-08-20 22:57:00,154.8,154.82,154.8,154.81,179999999.0
2007-08-20 22:58:00,154.81,154.82,154.81,154.81,112000000.0
2007-08-20 22:59:00,154.81,154.83,154.74,154.78,806600004.0
2007-08-20 23:00:00,154.77,154.79,154.74,154.79,424699998.0
2007-08-20 23:01:00,154.79,154.83,154.79,154.81,954299998.0
2007-08-20 23:02:00,154.81,154.81,154.775,154.8,488400005.0
2007-08-20 23:03:00,154.79,154.8,154.79,154.8,197000000.0
2007-08-20 23:04:00,154.8,154.81,154.79,154.79,197000000.0
2007-08-20 23:05:00,154.8,154.81,154.79,154.81,95200000.0
2007-08-20 23:06:00,154.81,154.81,154.79,154.79,24800000.0
2007-08-20 23:07:00,154.79,154.81,154.79,154.81,182700000.0
2007-08-20 23:08:00,154.79,154.81,154.79,154.79,73500000.0
2007-08-20 23:09:00,154.81,154.81,154.79,154.79,48700000.0
2007-08-20 23:10:00,154.78,154.81,154.78,154.79,171099998.0
2007-08-20 23:11:00,154.78,154.78,154.77,154.77,227999999.0
2007-08-20 23:12:00,154.78,154.78,154.76,154.76,120699998.0
2007-08-20 23:13:00,154.75,154.78,154.75,154.78,74299998.0
2007-08-20 23:14:00,154.78,154.78,154.76,154.76,76799998.0
2007-08-20 23:15:00,154.75,154.78,154.75,154.77,244000000.0
2007-08-20 23:16:00,154.74,154.76,154.72,154.74,440900006.0
2007-08-20 23:17:00,154.75,154.75,154.73,154.74,490199999.0
2007-08-20 23:18:00,154.75,154.76,154.72,154.75,635599997.0
2007-08-20 23:19:00,154.75,154.75,154.75,154.75,257500000.0
2007-08-20 23:20:00,154.75,154.77,154.75,154.75,355800000.0
2007-08-20 23:21:00,154.75,154.77,154.75,154.77,90700000.0
2007-08-20 23:22:00,154.77,154.78,154.75,154.78,279500000.0
2007-08-20 23:23:00,154.78,154.79,154.77,154.79,354699999.0
2007-08-20 23:24:00,154.79,154.79,154.78,154.79,119600000.0
2007-08-20 23:25:00,154.79,154.8,154.78,154.79,417800000.0
2007-08-20 23:26:00,154.78,154.84,154.78,154.84,200100000.0
2007-08-20 23:27:00,154.83,154.85,154.82,154.82,462600000.0
2007-08-20 23:28:00,154.82,154.84,154.82,154.84,310100004.0
2007-08-20 23:29:00,154.84,154.85,154.82,154.85,270000000.0
2007-08-20 23:30:00,154.85,154.85,154.79,154.81,421600000.0
2007-08-20 23:31:00,154.81,154.82,154.81,154.82,70300000.0
2007-08-20 23:32:00,154.84,154.85,154.82,154.83,52000000.0
2007-08-20 23:33:00,154.83,154.83,154.83,154.83,4000000.0
2007-08-20 23:34:00,154.81,154.84,154.81,154.83,165500000.0
2007-08-20 23:35:00,154.84,154.85,154.8,154.82,608700001.0
2007-08-20 23:36:00,154.83,154.86,154.82,154.82,207100000.0
2007-08-20 23:37:00,154.82,154.82,154.81,154.82,215600003.0
2007-08-20 23:38:00,154.82,154.86,154.82,154.86,174200000.0
2007-08-20 23:39:00,154.86,154.87,154.85,154.86,93300000.0
2007-08-20 23:40:00,154.86,154.87,154.83,154.83,599100010.0
2007-08-20 23:41:00,154.83,154.86,154.83,154.85,83000000.0
2007-08-20 23:42:00,154.85,154.85,154.85,154.85,12000000.0
2007-08-20 23:43:00,154.85,154.85,154.84,154.85,141200000.0
2007-08-20 23:44:00,154.85,154.85,154.84,154.85,98199998.0
2007-08-20 23:45:00,154.85,154.85,154.83,154.84,218399994.0
2007-08-20 23:46:00,154.85,154.85,154.78,154.8,198299997.0
2007-08-20 23:47:00,154.81,154.84,154.8,154.82,105500000.0
2007-08-20 23:48:00,154.82,154.82,154.8,154.8,44000000.0
2007-08-20 23:49:00,154.8,154.82,154.8,154.8,81300000.0
2007-08-20 23:50:00,154.8,154.8,154.79,154.79,19000000.0
2007-08-20 23:51:00,154.77,154.77,154.77,154.77,28500000.0
2007-08-20 23:52:00,154.77,154.81,154.76,154.76,166300000.0
2007-08-20 23:53:00,154.76,154.78,154.75,154.75,88500000.0
2007-08-20 23:54:00,154.76,154.76,154.75,154.76,67600000.0
2007-08-20 23:55:00,154.76,154.77,154.76,154.77,27900000.0
2007-08-20 23:56:00,154.76,154.76,154.76,154.76,51000000.0
2007-08-20 23:57:00,154.76,154.77,154.76,154.77,53500000.0
2007-08-20 23:58:00,154.77,154.77,154.73,154.74,115200000.0
2007-08-20 23:59:00,154.73,154.75,154.73,154.74,66000000.0
2007-08-21 00:00:00,154.75,154.76,154.74,154.76,75000000.0
2007-08-21 00:01:00,154.76,154.76,154.73,154.73,120900000.0
2007-08-21 00:02:00,154.73,154.74,154.7,154.7,215200000.0
2007-08-21 00:03:00,154.7,154.72,154.7,154.7,311100000.0
2007-08-21 00:04:00,154.7,154.71,154.69,154.71,397100001.0
2007-08-21 00:05:00,154.71,154.74,154.71,154.73,309400003.0
2007-08-21 00:06:00,154.74,154.74,154.73,154.73,31200000.0
2007-08-21 00:07:00,154.72,154.73,154.72,154.72,498799997.0
2007-08-21 00:08:00,154.72,154.73,154.72,154.72,212799997.0
2007-08-21 00:09:00,154.72,154.76,154.72,154.75,401600001.0
2007-08-21 00:10:00,154.75,154.77,154.75,154.75,294700000.0
2007-08-21 00:11:00,154.74,154.77,154.74,154.76,308599995.0
2007-08-21 00:12:00,154.76,154.78,154.76,154.77,284300000.0
2007-08-21 00:13:00,154.77,154.78,154.76,154.76,228099998.0
2007-08-21 00:14:00,154.77,154.77,154.77,154.77,8000000.0
2007-08-21 00:15:00,154.76,154.77,154.76,154.77,143700000.0
2007-08-21 00:16:00,154.77,154.77,154.76,154.76,178800000.0
2007-08-21 00:17:00,154.77,154.77,154.75,154.77,151400001.0
2007-08-21 00:18:00,154.76,154.77,154.74,154.76,290300004.0
2007-08-21 00:19:00,154.75,154.76,154.75,154.76,98100003.0
2007-08-21 00:20:00,154.76,154.78,154.75,154.76,760100002.0
2007-08-21 00:21:00,154.76,154.78,154.76,154.76,241500000.0
2007-08-21 00:22:00,154.76,154.8,154.76,154.8,306799996.0
2007-08-21 00:23:00,154.8,154.8,154.75,154.76,217399996.0
2007-08-21 00:24:00,154.73,154.78,154.73,154.78,283700000.0
2007-08-21 00:25:00,154.79,154.86,154.77,154.86,1356799998.0
2007-08-21 00:26:00,154.87,154.87,154.84,154.86,402499999.0
2007-08-21 00:27:00,154.87,154.89,154.87,154.88,321200002.0
2007-08-21 00:28:00,154.89,154.91,154.85,154.9,874799994.0
2007-08-21 00:29:00,154.89,154.98,154.89,154.98,748899999.0
2007-08-21 00:30:00,154.98,155.0,154.98,154.99,1241900007.0
2007-08-21 00:31:00,154.99,154.99,154.99,154.99,139999999.0
2007-08-21 00:32:00,154.99,154.99,154.96,154.98,274599999.0
2007-08-21 00:33:00,154.98,154.99,154.98,154.99,347599995.0
2007-08-21 00:34:00,155.0,155.08,155.0,155.07,964900005.0
2007-08-21 00:35:00,155.08,155.16,155.08,155.16,1180000001.0
2007-08-21 00:36:00,155.16,155.16,155.14,155.14,1180000001.0
2007-08-21 00:37:00,155.14,155.19,155.13,155.13,613799999.0
2007-08-21 00:38:00,155.14,155.17,155.13,155.16,790000001.0
2007-08-21 00:39:00,155.16,155.16,155.13,155.13,234100000.0
2007-08-21 00:40:00,155.13,155.13,154.99,154.99,1619599999.0
2007-08-21 00:41:00,155.0,155.01,154.94,154.95,1143600004.0
2007-08-21 00:42:00,154.95,154.96,154.92,154.95,727199994.0
2007-08-21 00:43:00,154.96,154.97,154.96,154.97,122700001.0
2007-08-21 00:44:00,154.97,154.99,154.95,154.96,497300004.0
2007-08-21 00:45:00,154.98,154.98,154.95,154.96,134200001.0
2007-08-21 00:46:00,154.96,155.0,154.96,155.0,286300004.0
2007-08-21 00:47:00,155.0,155.0,154.97,154.97,110999998.0
2007-08-21 00:48:00,154.97,154.97,154.95,154.95,452100000.0
2007-08-21 00:49:00,154.95,154.97,154.94,154.95,982399991.0
2007-08-21 00:50:00,154.95,154.97,154.94,154.97,389199991.0
2007-08-21 00:51:00,154.96,154.96,154.91,154.92,195100000.0
2007-08-21 00:52:00,154.92,154.92,154.87,154.88,396599999.0
2007-08-21 00:53:00,154.88,154.9,154.88,154.89,134600000.0
2007-08-21 00:54:00,154.89,154.89,154.81,154.82,492900000.0
2007-08-21 00:55:00,154.82,154.83,154.82,154.83,167900001.0
2007-08-21 00:56:00,154.83,154.84,154.83,154.83,52400000.0
2007-08-21 00:57:00,154.82,154.83,154.79,154.79,164199999.0
2007-08-21 00:58:00,154.8,154.81,154.75,154.75,362899999.0
2007-08-21 00:59:00,154.75,154.75,154.71,154.71,294100000.0
2007-08-21 01:00:00,154.71,154.75,154.67,154.73,1880999997.0
2007-08-21 01:01:00,154.73,154.75,154.7,154.75,1714500008.0
2007-08-21 01:02:00,154.75,154.77,154.72,154.72,1714500008.0
2007-08-21 01:03:00,154.72,154.75,154.72,154.75,429000006.0
2007-08-21 01:04:00,154.74,154.74,154.73,154.73,255700008.0
2007-08-21 01:05:00,154.73,154.73,154.72,154.72,426400005.0
2007-08-21 01:06:00,154.72,154.73,154.71,154.71,655300004.0
2007-08-21 01:07:00,154.71,154.71,154.69,154.7,421899990.0
2007-08-21 01:08:00,154.7,154.7,154.68,154.68,289099998.0
2007-08-21 01:09:00,154.68,154.7,154.68,154.68,566599998.0
2007-08-21 01:10:00,154.68,154.68,154.68,154.68,327800000.0
2007-08-21 01:11:00,154.68,154.68,154.65,154.65,352100000.0
2007-08-21 01:12:00,154.64,154.64,154.57,154.59,1700650000.0
2007-08-21 01:13:00,154.58,154.58,154.48,154.58,1700650000.0
2007-08-21 01:14:00,154.61,154.62,154.55,154.6,1952400003.0
2007-08-21 01:15:00,154.6,154.67,154.59,154.66,1952400003.0
2007-08-21 01:16:00,154.66,154.66,154.6,154.62,2029200014.0
2007-08-21 01:17:00,154.61,154.62,154.6,154.6,439599996.0
2007-08-21 01:18:00,154.62,154.68,154.61,154.65,300000001.0
2007-08-21 01:19:00,154.64,154.65,154.63,154.65,300000001.0
2007-08-21 01:20:00,154.65,154.65,154.62,154.64,644699999.0
2007-08-21 01:21:00,154.64,154.64,154.51,154.6,723100000.0
2007-08-21 01:22:00,154.6,154.6,154.53,154.54,979799998.0
2007-08-21 01:23:00,154.54,154.54,154.41,154.42,2108800003.0
2007-08-21 01:24:00,154.42,154.48,154.41,154.45,851400003.0
2007-08-21 01:25:00,154.48,154.58,154.48,154.58,1078700003.0
2007-08-21 01:26:00,154.57,154.62,154.54,154.6,1078700003.0
2007-08-21 01:27:00,154.6,154.65,154.6,154.65,347099999.0
2007-08-21 01:28:00,154.65,154.69,154.64,154.65,713500003.0
2007-08-21 01:29:00,154.65,154.68,154.65,154.67,627999992.0
2007-08-21 01:30:00,154.67,154.67,154.65,154.65,1138699986.0
2007-08-21 01:31:00,154.65,154.65,154.58,154.59,791199995.0
2007-08-21 01:32:00,154.59,154.63,154.56,154.56,1827600006.0
2007-08-21 01:33:00,154.56,154.56,154.54,154.55,1846800002.0
2007-08-21 01:34:00,154.55,154.56,154.55,154.55,1055899998.0
2007-08-21 01:35:00,154.55,154.59,154.55,154.57,1323399993.0
2007-08-21 01:36:00,154.59,154.61,154.56,154.56,520200003.0
2007-08-21 01:37:00,154.56,154.58,154.56,154.57,335499996.0
2007-08-21 01:38:00,154.57,154.58,154.57,154.58,118700001.0
2007-08-21 01:39:00,154.57,154.61,154.57,154.6,901700001.0
2007-08-21 01:40:00,154.62,154.62,154.6,154.62,209599997.0
2007-08-21 01:41:00,154.61,154.61,154.6,154.61,209599997.0
2007-08-21 01:42:00,154.61,154.66,154.61,154.66,445099999.0
2007-08-21 01:43:00,154.66,154.7,154.62,154.65,961200000.0
2007-08-21 01:44:00,154.65,154.69,154.65,154.68,546199997.0
2007-08-21 01:45:00,154.67,154.78,154.67,154.77,1197799992.0
2007-08-21 01:46:00,154.77,154.77,154.74,154.75,1119199981.0
2007-08-21 01:47:00,154.75,154.76,154.74,154.74,171900000.0
2007-08-21 01:48:00,154.75,154.76,154.74,154.76,250799998.0
2007-08-21 01:49:00,154.76,154.76,154.76,154.76,73400000.0
2007-08-21 01:50:00,154.76,154.76,154.68,154.7,1197099990.0
2007-08-21 01:51:00,154.7,154.7,154.7,154.7,13600000.0
2007-08-21 01:52:00,154.7,154.71,154.69,154.7,146999999.0
2007-08-21 01:53:00,154.7,154.71,154.68,154.69,748899999.0
2007-08-21 01:54:00,154.71,154.72,154.67,154.68,1446300001.0
2007-08-21 01:55:00,154.67,154.68,154.66,154.67,1446300001.0
2007-08-21 01:56:00,154.67,154.67,154.67,154.67,191100004.0
2007-08-21 01:57:00,154.67,154.67,154.65,154.65,452299999.0
2007-08-21 01:58:00,154.65,154.66,154.6,154.6,1386000003.0
2007-08-21 01:59:00,154.6,154.62,154.51,154.52,2019299982.0
2007-08-21 02:00:00,154.52,154.59,154.52,154.58,2008699995.0
2007-08-21 02:01:00,154.58,154.6,154.55,154.55,1192400003.0
2007-08-21 02:02:00,154.55,154.56,154.54,154.56,1371799991.0
2007-08-21 02:03:00,154.56,154.59,154.55,154.58,1547400001.0
2007-08-21 02:04:00,154.56,154.58,154.56,154.58,133800002.0
2007-08-21 02:05:00,154.58,154.59,154.57,154.57,1136300001.0
2007-08-21 02:06:00,154.57,154.6,154.57,154.6,497999996.0
2007-08-21 02:07:00,154.6,154.69,154.57,154.68,2009000001.0
2007-08-21 02:08:00,154.68,154.68,154.64,154.66,1146000007.0
2007-08-21 02:09:00,154.65,154.7,154.65,154.68,2072600007.0
2007-08-21 02:10:00,154.69,154.74,154.64,154.64,1294600000.0
2007-08-21 02:11:00,154.66,154.7,154.65,154.68,1294600000.0
2007-08-21 02:12:00,154.67,154.68,154.65,154.67,1294600000.0
2007-08-21 02:13:00,154.67,154.68,154.67,154.68,450899998.0
2007-08-21 02:14:00,154.68,154.7,154.63,154.64,1341299995.0
2007-08-21 02:15:00,154.65,154.66,154.59,154.62,1693300002.0
2007-08-21 02:16:00,154.61,154.66,154.61,154.63,1693300002.0
2007-08-21 02:17:00,154.64,154.66,154.56,154.56,1754099996.0
2007-08-21 02:18:00,154.56,154.56,154.52,154.54,1754099996.0
2007-08-21 02:19:00,154.54,154.54,154.44,154.45,1524100007.0
2007-08-21 02:20:00,154.44,154.49,154.36,154.36,1524100007.0
2007-08-21 02:21:00,154.37,154.44,154.37,154.44,1524100007.0
2007-08-21 02:22:00,154.43,154.43,154.37,154.39,1524100007.0
2007-08-21 02:23:00,154.38,154.4,154.35,154.4,1524100007.0
2007-08-21 02:24:00,154.41,154.51,154.41,154.51,1524100007.0
2007-08-21 02:25:00,154.5,154.5,154.44,154.45,1607500013.0
2007-08-21 02:26:00,154.45,154.45,154.41,154.42,1178299992.0
2007-08-21 02:27:00,154.42,154.49,154.42,154.49,1908899996.0
2007-08-21 02:28:00,154.49,154.51,154.48,154.49,804599992.0
2007-08-21 02:29:00,154.51,154.59,154.51,154.57,1765599991.0
2007-08-21 02:30:00,154.58,154.6,154.52,154.52,1765599991.0
2007-08-21 02:31:00,154.52,154.52,154.46,154.46,1073299998.0
2007-08-21 02:32:00,154.45,154.49,154.41,154.47,1073299998.0
2007-08-21 02:33:00,154.45,154.45,154.38,154.41,1073299998.0
2007-08-21 02:34:00,154.4,154.43,154.38,154.38,1073299998.0
2007-08-21 02:35:00,154.37,154.45,154.37,154.45,1073299998.0
2007-08-21 02:36:00,154.45,154.45,154.42,154.44,1363500003.0
2007-08-21 02:37:00,154.47,154.47,154.42,154.42,1788300004.0
2007-08-21 02:38:00,154.42,154.44,154.37,154.37,1134600009.0
2007-08-21 02:39:00,154.37,154.38,154.35,154.37,1242800000.0
2007-08-21 02:40:00,154.38,154.43,154.37,154.42,1383200016.0
2007-08-21 02:41:00,154.42,154.45,154.42,154.45,1802399995.0
2007-08-21 02:42:00,154.45,154.46,154.45,154.46,1099100006.0
2007-08-21 02:43:00,154.46,154.46,154.43,154.45,669399997.0
2007-08-21 02:44:00,154.45,154.46,154.43,154.43,1615099996.0
2007-08-21 02:45:00,154.43,154.45,154.41,154.45,2062700010.0
2007-08-21 02:46:00,154.45,154.45,154.4,154.41,2115899987.0
2007-08-21 02:47:00,154.41,154.42,154.36,154.38,1889399987.0
2007-08-21 02:48:00,154.39,154.41,154.37,154.37,762300008.0
2007-08-21 02:49:00,154.37,154.37,154.37,154.37,238099997.0
2007-08-21 02:50:00,154.37,154.4,154.37,154.39,407599999.0
2007-08-21 02:51:00,154.39,154.39,154.32,154.33,711799991.0
2007-08-21 02:52:00,154.33,154.36,154.32,154.35,711799991.0
2007-08-21 02:53:00,154.37,154.4,154.36,154.39,1372300002.0
2007-08-21 02:54:00,154.39,154.43,154.38,154.43,1372300002.0
2007-08-21 02:55:00,154.44,154.46,154.4,154.43,1186499992.0
2007-08-21 02:56:00,154.42,154.42,154.37,154.38,1186499992.0
2007-08-21 02:57:00,154.39,154.44,154.39,154.44,1186499992.0
2007-08-21 02:58:00,154.44,154.47,154.44,154.45,995699994.0
2007-08-21 02:59:00,154.46,154.57,154.46,154.55,1932999991.0
2007-08-21 03:00:00,154.56,154.57,154.53,154.55,1932999991.0
2007-08-21 03:01:00,154.55,154.56,154.54,154.55,914300003.0
2007-08-21 03:02:00,154.55,154.55,154.49,154.51,1977399989.0
2007-08-21 03:03:00,154.51,154.56,154.5,154.56,1240600007.0
2007-08-21 03:04:00,154.56,154.57,154.54,154.54,311799997.0
2007-08-21 03:05:00,154.54,154.56,154.54,154.54,311799997.0
2007-08-21 03:06:00,154.54,154.57,154.54,154.57,787599986.0
2007-08-21 03:07:00,154.57,154.57,154.54,154.56,719999997.0
2007-08-21 03:08:00,154.55,154.6,154.55,154.58,727600004.0
2007-08-21 03:09:00,154.58,154.6,154.55,154.6,1896600004.0
2007-08-21 03:10:00,154.59,154.61,154.57,154.58,1603700005.0
2007-08-21 03:11:00,154.57,154.6,154.57,154.57,1145600003.0
2007-08-21 03:12:00,154.58,154.58,154.55,154.57,990799999.0
2007-08-21 03:13:00,154.57,154.58,154.54,154.55,957899989.0
2007-08-21 03:14:00,154.55,154.58,154.55,154.58,370099989.0
2007-08-21 03:15:00,154.58,154.59,154.57,154.59,472799998.0
2007-08-21 03:16:00,154.59,154.61,154.59,154.59,348700001.0
2007-08-21 03:17:00,154.6,154.62,154.59,154.6,807800005.0
2007-08-21 03:18:00,154.61,154.71,154.6,154.71,1046700007.0
2007-08-21 03:19:00,154.7,154.72,154.7,154.7,886800001.0
2007-08-21 03:20:00,154.71,154.83,154.7,154.83,2007200010.0
2007-08-21 03:21:00,154.83,154.87,154.76,154.79,1887099995.0
2007-08-21 03:22:00,154.79,154.82,154.76,154.82,1887099995.0
2007-08-21 03:23:00,154.82,154.82,154.79,154.79,1025599981.0
2007-08-21 03:24:00,154.78,154.78,154.74,154.76,1192800002.0
2007-08-21 03:25:00,154.76,154.76,154.73,154.75,1192800002.0
2007-08-21 03:26:00,154.75,154.76,154.75,154.75,453700000.0
2007-08-21 03:27:00,154.75,154.79,154.75,154.78,1285499994.0
2007-08-21 03:28:00,154.78,154.78,154.73,154.76,1132499991.0
2007-08-21 03:29:00,154.76,154.8,154.76,154.79,1092799991.0
2007-08-21 03:30:00,154.79,154.8,154.77,154.78,1405099993.0
2007-08-21 03:31:00,154.78,154.81,154.77,154.79,2036399982.0
2007-08-21 03:32:00,154.79,154.82,154.77,154.81,1134999997.0
2007-08-21 03:33:00,154.81,154.89,154.8,154.84,1854100005.0
2007-08-21 03:34:00,154.86,154.97,154.83,154.95,1854100005.0
2007-08-21 03:35:00,154.96,154.96,154.84,154.85,1854100005.0
2007-08-21 03:36:00,154.84,154.88,154.82,154.88,1854100005.0
2007-08-21 03:37:00,154.89,154.93,154.88,154.93,1854100005.0
2007-08-21 03:38:00,154.93,154.96,154.93,154.95,1200999994.0
2007-08-21 03:39:00,154.96,155.09,154.96,155.01,1200999994.0
2007-08-21 03:40:00,155.0,155.08,154.99,155.07,1200999994.0
2007-08-21 03:41:00,155.06,155.06,155.02,155.04,1200999994.0
2007-08-21 03:42:00,155.04,155.11,155.04,155.05,1663100013.0
2007-08-21 03:43:00,155.05,155.06,154.96,155.0,1341599991.0
2007-08-21 03:44:00,154.99,155.01,154.95,155.0,1341599991.0
2007-08-21 03:45:00,155.0,155.0,154.9,154.92,1717399997.0
2007-08-21 03:46:00,154.93,154.97,154.91,154.97,1166899984.0
2007-08-21 03:47:00,154.95,155.03,154.94,155.02,1166899984.0
2007-08-21 03:48:00,155.02,155.02,155.01,155.02,1196299999.0
2007-08-21 03:49:00,155.02,155.02,154.98,154.98,380700005.0
2007-08-21 03:50:00,154.98,154.98,154.95,154.95,810799999.0
2007-08-21 03:51:00,154.96,154.97,154.96,154.96,413000002.0
2007-08-21 03:52:00,154.96,155.01,154.96,155.0,1832299989.0
2007-08-21 03:53:00,155.0,155.04,155.0,155.04,589099997.0
2007-08-21 03:54:00,155.06,155.17,155.06,155.12,2145399989.0
2007-08-21 03:55:00,155.11,155.24,155.11,155.2,2145399989.0
2007-08-21 03:56:00,155.21,155.22,155.19,155.2,2145399989.0
2007-08-21 03:57:00,155.21,155.26,155.19,155.25,2145399989.0
2007-08-21 03:58:00,155.26,155.26,155.17,155.17,2145399989.0
2007-08-21 03:59:00,155.19,155.24,155.17,155.21,2145399989.0
2007-08-21 04:00:00,155.22,155.22,155.17,155.19,2145399989.0
2007-08-21 04:01:00,155.19,155.24,155.19,155.21,558600000.0
2007-08-21 04:02:00,155.21,155.25,155.19,155.25,1036499992.0
2007-08-21 04:03:00,155.25,155.28,155.23,155.27,1175599995.0
2007-08-21 04:04:00,155.27,155.32,155.27,155.32,1552599976.0
2007-08-21 04:05:00,155.33,155.35,155.32,155.34,1723299997.0
2007-08-21 04:06:00,155.34,155.36,155.3,155.31,1723299997.0
2007-08-21 04:07:00,155.31,155.31,155.21,155.25,1553099994.0
2007-08-21 04:08:00,155.24,155.3,155.22,155.3,1204599985.0
2007-08-21 04:09:00,155.31,155.31,155.23,155.25,1465899992.0
2007-08-21 04:10:00,155.25,155.27,155.2,155.25,1837700007.0
2007-08-21 04:11:00,155.25,155.3,155.23,155.24,1494899990.0
2007-08-21 04:12:00,155.24,155.26,155.18,155.19,1674499977.0
2007-08-21 04:13:00,155.19,155.23,155.19,155.21,1465400003.0
2007-08-21 04:14:00,155.2,155.24,155.18,155.22,1373900010.0
2007-08-21 04:15:00,155.23,155.26,155.22,155.24,1373900010.0
2007-08-21 04:16:00,155.23,155.25,155.14,155.15,1373900010.0
2007-08-21 04:17:00,155.16,155.17,155.04,155.17,1373900010.0
2007-08-21 04:18:00,155.16,155.17,155.12,155.15,1373900010.0
2007-08-21 04:19:00,155.15,155.16,155.14,155.16,602499999.0
2007-08-21 04:20:00,155.19,155.24,155.16,155.18,1167699999.0
2007-08-21 04:21:00,155.19,155.2,155.09,155.11,1167699999.0
2007-08-21 04:22:00,155.12,155.15,155.11,155.12,1167699999.0
2007-08-21 04:23:00,155.13,155.13,155.06,155.07,1167699999.0
2007-08-21 04:24:00,155.07,155.1,155.04,155.1,1801000000.0
2007-08-21 04:25:00,155.1,155.13,155.06,155.13,1349300001.0
2007-08-21 04:26:00,155.13,155.17,155.11,155.14,920500001.0
2007-08-21 04:27:00,155.13,155.16,155.13,155.14,780699981.0
2007-08-21 04:28:00,155.13,155.13,155.07,155.08,1402299997.0
2007-08-21 04:29:00,155.08,155.09,155.07,155.08,438699998.0
2007-08-21 04:30:00,155.08,155.08,155.02,155.02,1625699998.0
2007-08-21 04:31:00,155.02,155.03,154.96,155.0,2006600004.0
2007-08-21 04:32:00,155.0,155.01,154.95,154.95,2006600004.0
2007-08-21 04:33:00,154.95,155.0,154.95,154.98,1943699986.0
2007-08-21 04:34:00,154.98,154.99,154.97,154.99,298799999.0
2007-08-21 04:35:00,154.98,155.01,154.97,155.0,572699999.0
2007-08-21 04:36:00,154.99,155.03,154.99,155.02,811999992.0
2007-08-21 04:37:00,155.02,155.02,155.01,155.01,188900001.0
2007-08-21 04:38:00,155.0,155.05,155.0,155.0,857199994.0
2007-08-21 04:39:00,155.01,155.04,155.0,155.02,379799996.0
2007-08-21 04:40:00,155.02,155.12,155.01,155.12,1241899999.0
2007-08-21 04:41:00,155.11,155.12,155.03,155.08,1497400006.0
2007-08-21 04:42:00,155.08,155.11,155.07,155.08,1917799995.0
2007-08-21 04:43:00,155.09,155.13,155.06,155.09,1614500001.0
2007-08-21 04:44:00,155.09,155.12,155.09,155.12,487099988.0
2007-08-21 04:45:00,155.11,155.17,155.11,155.12,1062800002.0
2007-08-21 04:46:00,155.1,155.1,155.03,155.07,63600000.0
2007-08-21 04:47:00,155.06,155.07,155.06,155.06,63600000.0
2007-08-21 04:48:00,155.08,155.11,155.06,155.07,691100012.0
2007-08-21 04:49:00,155.06,155.06,154.99,155.0,691100012.0
2007-08-21 04:50:00,155.0,155.01,154.97,154.97,691100012.0
2007-08-21 04:51:00,154.97,154.97,154.96,154.97,294100001.0
2007-08-21 04:52:00,154.97,154.98,154.92,154.92,833000013.0
2007-08-21 04:53:00,154.93,154.93,154.89,154.92,792999993.0
2007-08-21 04:54:00,154.91,154.91,154.89,154.9,792999993.0
2007-08-21 04:55:00,154.9,154.9,154.85,154.87,1463800021.0
2007-08-21 04:56:00,154.86,154.92,154.85,154.9,1945800005.0
2007-08-21 04:57:00,154.91,154.93,154.86,154.89,1184300003.0
2007-08-21 04:58:00,154.91,154.91,154.89,154.91,399199998.0
2007-08-21 04:59:00,154.92,154.96,154.91,154.95,1459000010.0
2007-08-21 05:00:00,154.94,154.99,154.94,154.99,1104099987.0
2007-08-21 05:01:00,154.99,155.02,154.97,155.0,1912399991.0
2007-08-21 05:02:00,155.0,155.0,154.99,154.99,334999997.0
2007-08-21 05:03:00,154.99,154.99,154.96,154.97,711100016.0
2007-08-21 05:04:00,154.97,154.97,154.97,154.97,108300003.0
2007-08-21 05:05:00,154.97,154.99,154.97,154.99,289600006.0
2007-08-21 05:06:00,154.99,155.02,154.99,155.0,907300006.0
2007-08-21 05:07:00,154.99,155.02,154.99,155.0,581300005.0
2007-08-21 05:08:00,155.0,155.0,154.97,154.98,545900012.0
2007-08-21 05:09:00,154.97,154.98,154.94,154.98,995899995.0
2007-08-21 05:10:00,154.98,155.0,154.97,155.0,888599998.0
2007-08-21 05:11:00,155.01,155.01,154.97,154.98,1001599991.0
2007-08-21 05:12:00,154.97,154.99,154.97,154.98,487800002.0
2007-08-21 05:13:00,154.98,154.98,154.95,154.96,312400001.0
2007-08-21 05:14:00,154.96,154.96,154.95,154.96,520000000.0
2007-08-21 05:15:00,154.97,154.99,154.96,154.97,779800009.0
2007-08-21 05:16:00,154.97,154.98,154.96,154.98,312700001.0
2007-08-21 05:17:00,154.98,154.99,154.95,154.98,1958000001.0
2007-08-21 05:18:00,154.98,154.99,154.96,154.97,1152000003.0
2007-08-21 05:19:00,154.97,154.97,154.96,154.96,239100002.0
2007-08-21 05:20:00,154.96,155.03,154.96,154.99,1429300008.0
2007-08-21 05:21:00,154.99,155.0,154.98,155.0,260699999.0
2007-08-21 05:22:00,155.01,155.01,155.0,155.0,41600000.0
2007-08-21 05:23:00,155.01,155.01,155.0,155.0,152600001.0
2007-08-21 05:24:00,155.0,155.0,154.99,155.0,87600000.0
2007-08-21 05:25:00,155.0,155.0,155.0,155.0,10800000.0
2007-08-21 05:26:00,155.0,155.01,154.99,155.01,242600002.0
2007-08-21 05:27:00,155.01,155.01,155.0,155.0,184900000.0
2007-08-21 05:28:00,155.0,155.01,154.99,155.0,360900004.0
2007-08-21 05:29:00,154.99,155.02,154.98,155.02,718599999.0
2007-08-21 05:30:00,155.02,155.02,154.98,155.0,741699994.0
2007-08-21 05:31:00,155.0,155.01,154.98,154.99,2105399988.0
2007-08-21 05:32:00,155.02,155.07,155.0,155.07,1122899989.0
2007-08-21 05:33:00,155.08,155.09,154.99,154.99,1122899989.0
2007-08-21 05:34:00,154.99,155.02,154.99,155.0,1122899989.0
2007-08-21 05:35:00,155.0,155.03,154.99,155.03,1033199998.0
2007-08-21 05:36:00,155.02,155.04,155.01,155.03,845199996.0
2007-08-21 05:37:00,155.04,155.07,155.04,155.06,367500002.0
2007-08-21 05:38:00,155.06,155.1,155.05,155.07,224400000.0
2007-08-21 05:39:00,155.07,155.11,155.03,155.11,2112000010.0
2007-08-21 05:40:00,155.11,155.16,155.1,155.15,1517900000.0
2007-08-21 05:41:00,155.15,155.16,155.14,155.16,1557700009.0
2007-08-21 05:42:00,155.16,155.21,155.16,155.21,757999994.0
2007-08-21 05:43:00,155.21,155.22,155.19,155.22,1853700024.0
2007-08-21 05:44:00,155.22,155.26,155.22,155.24,752399994.0
2007-08-21 05:45:00,155.23,155.25,155.22,155.23,622399996.0
2007-08-21 05:46:00,155.23,155.25,155.21,155.21,1058300004.0
2007-08-21 05:47:00,155.21,155.22,155.18,155.18,896699999.0
2007-08-21 05:48:00,155.18,155.21,155.18,155.21,466800010.0
2007-08-21 05:49:00,155.21,155.21,155.19,155.21,869299999.0
2007-08-21 05:50:00,155.21,155.25,155.2,155.25,1428600026.0
2007-08-21 05:51:00,155.25,155.25,155.21,155.23,1300999997.0
2007-08-21 05:52:00,155.22,155.25,155.21,155.22,1442699995.0
2007-08-21 05:53:00,155.23,155.23,155.22,155.23,409799996.0
2007-08-21 05:54:00,155.23,155.24,155.22,155.23,944800003.0
2007-08-21 05:55:00,155.24,155.24,155.23,155.23,41900000.0
2007-08-21 05:56:00,155.23,155.24,155.22,155.23,541200005.0
2007-08-21 05:57:00,155.23,155.23,155.2,155.2,333199997.0
2007-08-21 05:58:00,155.21,155.21,155.16,155.17,479899999.0
2007-08-21 05:59:00,155.16,155.17,155.11,155.12,782899998.0
2007-08-21 06:00:00,155.12,155.13,155.1,155.12,702299998.0
2007-08-21 06:01:00,155.12,155.12,155.09,155.1,262600000.0
2007-08-21 06:02:00,155.1,155.1,155.09,155.09,112800000.0
2007-08-21 06:03:00,155.1,155.11,155.09,155.1,563500010.0
2007-08-21 06:04:00,155.09,155.12,155.09,155.11,1373100012.0
2007-08-21 06:05:00,155.12,155.12,155.08,155.08,548100004.0
2007-08-21 06:06:00,155.08,155.1,155.08,155.08,842200016.0
2007-08-21 06:07:00,155.08,155.08,155.06,155.08,313000002.0
2007-08-21 06:08:00,155.08,155.08,155.05,155.07,396900001.0
2007-08-21 06:09:00,155.07,155.08,155.07,155.08,985600004.0
2007-08-21 06:10:00,155.08,155.08,155.02,155.03,684500015.0
2007-08-21 06:11:00,155.03,155.03,155.02,155.02,678400016.0
2007-08-21 06:12:00,155.03,155.04,155.0,155.0,1490600010.0
2007-08-21 06:13:00,155.01,155.02,154.95,154.95,1205500010.0
2007-08-21 06:14:00,154.95,154.96,154.9,154.95,1776500006.0
2007-08-21 06:15:00,154.96,154.96,154.94,154.95,833700002.0
2007-08-21 06:16:00,154.95,154.95,154.91,154.91,833700002.0
2007-08-21 06:17:00,154.91,154.93,154.91,154.93,823999993.0
2007-08-21 06:18:00,154.94,154.96,154.93,154.96,968299991.0
2007-08-21 06:19:00,154.96,154.96,154.94,154.95,491300006.0
2007-08-21 06:20:00,154.97,155.01,154.96,155.0,847200007.0
2007-08-21 06:21:00,155.0,155.03,155.0,155.03,847200007.0
2007-08-21 06:22:00,155.05,155.08,155.03,155.08,1750399996.0
2007-08-21 06:23:00,155.08,155.08,155.05,155.05,446499998.0
2007-08-21 06:24:00,155.05,155.07,155.05,155.07,392099996.0
2007-08-21 06:25:00,155.07,155.07,155.07,155.07,18400000.0
2007-08-21 06:26:00,155.07,155.07,154.98,155.0,1640500002.0
2007-08-21 06:27:00,155.01,155.03,155.01,155.03,260700000.0
2007-08-21 06:28:00,155.03,155.03,155.0,155.01,834299997.0
2007-08-21 06:29:00,155.01,155.01,154.99,154.99,657300005.0
2007-08-21 06:30:00,154.98,154.98,154.91,154.93,2025499998.0
2007-08-21 06:31:00,154.93,154.93,154.89,154.92,2025499998.0
2007-08-21 06:32:00,154.92,154.92,154.89,154.89,1669899974.0
2007-08-21 06:33:00,154.9,154.9,154.85,154.88,1827300001.0
2007-08-21 06:34:00,154.87,154.87,154.82,154.83,1827300001.0
2007-08-21 06:35:00,154.84,154.87,154.83,154.86,1827300001.0
2007-08-21 06:36:00,154.85,154.87,154.83,154.84,1973199998.0
2007-08-21 06:37:00,154.84,154.84,154.8,154.81,1973199998.0
2007-08-21 06:38:00,154.82,154.82,154.8,154.81,1754100004.0
2007-08-21 06:39:00,154.8,154.83,154.8,154.82,1045200016.0
2007-08-21 06:40:00,154.81,154.84,154.81,154.84,418100006.0
2007-08-21 06:41:00,154.84,154.84,154.77,154.79,2044900004.0
2007-08-21 06:42:00,154.8,154.8,154.75,154.78,1498500018.0
2007-08-21 06:43:00,154.77,154.81,154.77,154.78,1498500018.0
2007-08-21 06:44:00,154.79,154.8,154.77,154.8,1937000001.0
2007-08-21 06:45:00,154.82,154.89,154.82,154.86,519200005.0
2007-08-21 06:46:00,154.85,154.87,154.85,154.86,519200005.0
2007-08-21 06:47:00,154.85,154.86,154.83,154.84,1445100001.0
2007-08-21 06:48:00,154.84,154.87,154.84,154.86,485900002.0
2007-08-21 06:49:00,154.86,154.86,154.85,154.85,665700011.0
2007-08-21 06:50:00,154.85,154.86,154.82,154.86,791300009.0
2007-08-21 06:51:00,154.86,154.86,154.85,154.85,227800000.0
2007-08-21 06:52:00,154.85,154.85,154.83,154.84,632499996.0
2007-08-21 06:53:00,154.84,154.84,154.82,154.82,1003599991.0
2007-08-21 06:54:00,154.82,154.82,154.8,154.82,861399994.0
2007-08-21 06:55:00,154.82,154.83,154.81,154.82,1591200003.0
2007-08-21 06:56:00,154.82,154.85,154.81,154.84,1938399998.0
2007-08-21 06:57:00,154.85,154.9,154.83,154.9,1907899996.0
2007-08-21 06:58:00,154.9,154.92,154.89,154.92,1025399991.0
2007-08-21 06:59:00,154.91,154.92,154.9,154.9,967499991.0
2007-08-21 07:00:00,154.9,154.9,154.87,154.89,1688800003.0
2007-08-21 07:01:00,154.89,154.91,154.86,154.9,1271200023.0
2007-08-21 07:02:00,154.9,154.92,154.89,154.91,1669599992.0
2007-08-21 07:03:00,154.91,154.92,154.91,154.91,856199975.0
2007-08-21 07:04:00,154.91,154.93,154.9,154.92,713200000.0
2007-08-21 07:05:00,154.91,154.95,154.91,154.95,964999999.0
2007-08-21 07:06:00,154.95,155.01,154.95,154.98,780000004.0
2007-08-21 07:07:00,154.99,155.0,154.93,154.98,1864000002.0
2007-08-21 07:08:00,154.98,155.01,154.97,154.97,1864000002.0
2007-08-21 07:09:00,154.97,155.01,154.97,155.0,1277400001.0
2007-08-21 07:10:00,155.0,155.02,154.99,155.02,1316400002.0
2007-08-21 07:11:00,155.02,155.02,154.94,154.95,551100002.0
2007-08-21 07:12:00,154.95,154.96,154.95,154.96,105400001.0
2007-08-21 07:13:00,154.97,154.97,154.97,154.97,19200000.0
2007-08-21 07:15:00,154.97,154.97,154.96,154.96,427299997.0
2007-08-21 07:16:00,154.96,155.01,154.96,155.0,458400003.0
2007-08-21 07:17:00,155.0,155.0,154.95,154.95,444800004.0
2007-08-21 07:18:00,154.95,154.95,154.92,154.92,1684800023.0
2007-08-21 07:19:00,154.92,154.95,154.9,154.94,2024000002.0
2007-08-21 07:20:00,154.94,154.95,154.92,154.94,934999997.0
2007-08-21 07:21:00,154.93,154.97,154.93,154.96,574700002.0
2007-08-21 07:22:00,154.96,154.96,154.95,154.96,182900001.0
2007-08-21 07:23:00,154.96,154.96,154.95,154.95,215300000.0
2007-08-21 07:24:00,154.96,154.96,154.95,154.95,378100002.0
2007-08-21 07:25:00,154.96,154.97,154.94,154.95,988300006.0
2007-08-21 07:26:00,154.96,154.97,154.95,154.97,472699997.0
2007-08-21 07:27:00,154.97,155.01,154.96,155.0,568500004.0
2007-08-21 07:28:00,155.0,155.01,154.98,155.0,1071000004.0
2007-08-21 07:29:00,155.0,155.01,154.99,155.0,781300001.0
2007-08-21 07:30:00,155.0,155.01,155.0,155.0,602100008.0
2007-08-21 07:31:00,155.0,155.05,155.0,155.03,738000003.0
2007-08-21 07:32:00,155.02,155.04,155.02,155.03,846899991.0
2007-08-21 07:33:00,155.04,155.08,155.03,155.08,710400003.0
2007-08-21 07:34:00,155.08,155.1,155.08,155.1,663699996.0
2007-08-21 07:35:00,155.1,155.1,155.05,155.06,1051300008.0
2007-08-21 07:36:00,155.06,155.06,155.03,155.04,684500001.0
2007-08-21 07:37:00,155.04,155.05,155.01,155.01,805600002.0
2007-08-21 07:38:00,155.01,155.01,154.99,155.0,952599996.0
2007-08-21 07:39:00,155.0,155.01,154.99,155.0,543099995.0
2007-08-21 07:40:00,155.0,155.01,154.99,154.99,1544599989.0
2007-08-21 07:41:00,154.99,155.01,154.94,154.94,1845100023.0
2007-08-21 07:42:00,154.94,154.94,154.93,154.93,732400000.0
2007-08-21 07:43:00,154.93,154.93,154.89,154.9,1272500005.0
2007-08-21 07:44:00,154.89,154.96,154.88,154.94,2085100007.0
2007-08-21 07:45:00,154.94,154.97,154.94,154.95,2085100007.0
2007-08-21 07:46:00,154.94,154.94,154.87,154.9,802300020.0
2007-08-21 07:47:00,154.88,154.89,154.87,154.87,802300020.0
2007-08-21 07:48:00,154.88,154.88,154.83,154.84,1602600009.0
2007-08-21 07:49:00,154.84,154.85,154.8,154.82,1602600009.0
2007-08-21 07:50:00,154.83,154.86,154.81,154.85,1249900003.0
2007-08-21 07:51:00,154.85,154.85,154.81,154.83,1625100009.0
2007-08-21 07:52:00,154.85,154.95,154.84,154.94,2065400012.0
2007-08-21 07:53:00,154.93,154.95,154.88,154.93,2065400012.0
2007-08-21 07:54:00,154.93,154.94,154.89,154.93,2065400012.0
2007-08-21 07:55:00,154.93,154.96,154.91,154.92,2006700004.0
2007-08-21 07:56:00,154.94,154.94,154.88,154.88,1731900007.0
2007-08-21 07:57:00,154.87,154.89,154.82,154.86,1731900007.0
2007-08-21 07:58:00,154.86,154.87,154.82,154.83,1731900007.0
2007-08-21 07:59:00,154.82,154.84,154.75,154.76,647900000.0
2007-08-21 08:00:00,154.78,154.78,154.69,154.7,647900000.0
2007-08-21 08:01:00,154.72,154.77,154.72,154.75,647900000.0
2007-08-21 08:02:00,154.76,154.77,154.73,154.76,647900000.0
2007-08-21 08:03:00,154.76,154.77,154.74,154.76,1239000014.0
2007-08-21 08:04:00,154.76,154.76,154.73,154.73,1544500010.0
2007-08-21 08:05:00,154.74,154.74,154.71,154.72,1112000003.0
2007-08-21 08:06:00,154.72,154.73,154.69,154.71,1386800003.0
2007-08-21 08:07:00,154.71,154.71,154.67,154.69,1590400005.0
2007-08-21 08:08:00,154.69,154.71,154.68,154.7,869600001.0
2007-08-21 08:09:00,154.69,154.7,154.68,154.69,635299997.0
2007-08-21 08:10:00,154.69,154.71,154.69,154.71,1487400003.0
2007-08-21 08:11:00,154.71,154.72,154.7,154.72,731399998.0
2007-08-21 08:12:00,154.73,154.75,154.72,154.75,1910099994.0
2007-08-21 08:13:00,154.76,154.79,154.74,154.75,1910099994.0
2007-08-21 08:14:00,154.74,154.75,154.72,154.74,1910099994.0
2007-08-21 08:15:00,154.74,154.74,154.6,154.61,1910099994.0
2007-08-21 08:16:00,154.62,154.65,154.58,154.59,1807499997.0
2007-08-21 08:17:00,154.58,154.63,154.56,154.6,1807499997.0
2007-08-21 08:18:00,154.61,154.65,154.59,154.65,1807499997.0
2007-08-21 08:19:00,154.64,154.69,154.63,154.68,1807499997.0
2007-08-21 08:20:00,154.67,154.69,154.66,154.66,1807499997.0
2007-08-21 08:21:00,154.66,154.67,154.61,154.61,1807499997.0
2007-08-21 08:22:00,154.54,154.59,154.53,154.56,1647199999.0
2007-08-21 08:23:00,154.55,154.63,154.55,154.62,1647199999.0
2007-08-21 08:24:00,154.61,154.63,154.6,154.62,1647199999.0
2007-08-21 08:25:00,154.62,154.63,154.6,154.61,797900003.0
2007-08-21 08:26:00,154.6,154.63,154.59,154.6,1989800017.0
2007-08-21 08:27:00,154.59,154.61,154.58,154.6,1138800005.0
2007-08-21 08:28:00,154.6,154.66,154.59,154.62,1734800000.0
2007-08-21 08:29:00,154.62,154.64,154.61,154.63,1488200001.0
2007-08-21 08:30:00,154.62,154.62,154.54,154.54,2038000006.0
2007-08-21 08:31:00,154.56,154.58,154.53,154.56,2038000006.0
2007-08-21 08:32:00,154.57,154.6,154.56,154.58,2038000006.0
2007-08-21 08:33:00,154.57,154.6,154.56,154.6,2038000006.0
2007-08-21 08:34:00,154.6,154.62,154.6,154.61,2038000006.0
2007-08-21 08:35:00,154.61,154.63,154.6,154.62,1517500013.0
2007-08-21 08:36:00,154.62,154.63,154.54,154.54,798899999.0
2007-08-21 08:37:00,154.53,154.53,154.48,154.5,798899999.0
2007-08-21 08:38:00,154.52,154.53,154.47,154.48,798899999.0
2007-08-21 08:39:00,154.48,154.48,154.43,154.47,798899999.0
2007-08-21 08:40:00,154.47,154.47,154.41,154.43,1408099989.0
2007-08-21 08:41:00,154.43,154.44,154.26,154.31,312899999.0
2007-08-21 08:42:00,154.3,154.31,154.26,154.29,312899999.0
2007-08-21 08:43:00,154.3,154.31,154.27,154.3,312899999.0
2007-08-21 08:44:00,154.31,154.34,154.31,154.34,312899999.0
2007-08-21 08:45:00,154.39,154.42,154.39,154.42,312899999.0
2007-08-21 08:46:00,154.43,154.5,154.41,154.5,312899999.0
2007-08-21 08:47:00,154.49,154.5,154.45,154.49,312899999.0
2007-08-21 08:48:00,154.5,154.51,154.42,154.47,312899999.0
2007-08-21 08:49:00,154.48,154.49,154.46,154.48,312899999.0
2007-08-21 08:50:00,154.47,154.48,154.44,154.46,312899999.0
2007-08-21 08:51:00,154.46,154.48,154.46,154.47,312899999.0
2007-08-21 08:52:00,154.46,154.51,154.46,154.49,1842900009.0
2007-08-21 08:53:00,154.5,154.5,154.46,154.46,1842900009.0
2007-08-21 08:54:00,154.47,154.47,154.38,154.38,1842900009.0
2007-08-21 08:55:00,154.36,154.37,154.33,154.36,1842900009.0
2007-08-21 08:56:00,154.35,154.43,154.35,154.43,1842900009.0
2007-08-21 08:57:00,154.42,154.45,154.35,154.38,1842900009.0
2007-08-21 08:58:00,154.36,154.36,154.29,154.34,1842900009.0
2007-08-21 08:59:00,154.35,154.41,154.34,154.4,1842900009.0
2007-08-21 09:00:00,154.41,154.5,154.41,154.43,1842900009.0
2007-08-21 09:01:00,154.43,154.45,154.41,154.45,1842900009.0
2007-08-21 09:02:00,154.44,154.47,154.42,154.45,1812299988.0
2007-08-21 09:03:00,154.44,154.5,154.43,154.5,1812299988.0
2007-08-21 09:04:00,154.51,154.53,154.47,154.5,1812299988.0
2007-08-21 09:05:00,154.49,154.54,154.49,154.51,1812299988.0
2007-08-21 09:06:00,154.5,154.52,154.48,154.49,1812299988.0
2007-08-21 09:07:00,154.5,154.55,154.49,154.55,1812299988.0
2007-08-21 09:08:00,154.56,154.57,154.54,154.56,1812299988.0
2007-08-21 09:09:00,154.55,154.65,154.54,154.64,1812299988.0
2007-08-21 09:10:00,154.63,154.63,154.57,154.62,1812299988.0
2007-08-21 09:11:00,154.61,154.66,154.61,154.63,1812299988.0
2007-08-21 09:12:00,154.62,154.63,154.59,154.59,1812299988.0
2007-08-21 09:13:00,154.59,154.6,154.53,154.59,876400000.0
2007-08-21 09:14:00,154.58,154.59,154.55,154.55,876400000.0
2007-08-21 09:15:00,154.56,154.56,154.5,154.51,1087299993.0
2007-08-21 09:16:00,154.5,154.52,154.35,154.35,1087299993.0
2007-08-21 09:17:00,154.33,154.38,154.27,154.3,1087299993.0
2007-08-21 09:18:00,154.29,154.33,154.26,154.32,1087299993.0
2007-08-21 09:19:00,154.31,154.31,154.27,154.3,1087299993.0
2007-08-21 09:20:00,154.28,154.28,154.24,154.25,1087299993.0
2007-08-21 09:21:00,154.24,154.24,154.07,154.13,1087299993.0
2007-08-21 09:22:00,154.12,154.17,154.09,154.16,1087299993.0
2007-08-21 09:23:00,154.17,154.17,154.05,154.05,1087299993.0
2007-08-21 09:24:00,154.01,154.04,153.91,153.91,1087299993.0
2007-08-21 09:25:00,153.88,154.03,153.88,154.03,1087299993.0
2007-08-21 09:26:00,154.04,154.08,154.01,154.07,1087299993.0
2007-08-21 09:27:00,154.08,154.18,154.07,154.11,1087299993.0
2007-08-21 09:28:00,154.12,154.17,154.1,154.11,1087299993.0
2007-08-21 09:29:00,154.12,154.13,154.04,154.06,1087299993.0
2007-08-21 09:30:00,154.05,154.09,154.0,154.08,1087299993.0
2007-08-21 09:31:00,154.09,154.13,154.06,154.07,1087299993.0
2007-08-21 09:32:00,154.06,154.06,153.95,153.99,1087299993.0
2007-08-21 09:33:00,154.0,154.08,153.99,154.06,1087299993.0
2007-08-21 09:34:00,154.05,154.05,153.88,153.9,1087299993.0
2007-08-21 09:35:00,153.89,153.97,153.84,153.85,1087299993.0
2007-08-21 09:36:00,153.81,153.91,153.77,153.9,1087299993.0
2007-08-21 09:37:00,153.89,153.94,153.87,153.94,1087299993.0
2007-08-21 09:38:00,153.93,153.94,153.83,153.83,1087299993.0
2007-08-21 09:39:00,153.85,153.85,153.77,153.77,1087299993.0
2007-08-21 09:40:00,153.76,153.83,153.75,153.75,1087299993.0
2007-08-21 09:41:00,153.74,153.74,153.62,153.65,1087299993.0
2007-08-21 09:42:00,153.62,153.64,153.52,153.56,1087299993.0
2007-08-21 09:43:00,153.55,153.7,153.55,153.68,1087299993.0
2007-08-21 09:44:00,153.7,153.82,153.66,153.81,1087299993.0
2007-08-21 09:45:00,153.8,153.82,153.75,153.8,1087299993.0
2007-08-21 09:46:00,153.81,153.86,153.79,153.82,1087299993.0
2007-08-21 09:47:00,153.83,153.84,153.75,153.75,1087299993.0
2007-08-21 09:48:00,153.74,153.76,153.71,153.74,1087299993.0
2007-08-21 09:49:00,153.75,153.76,153.69,153.69,1087299993.0
2007-08-21 09:50:00,153.71,153.8,153.71,153.79,1087299993.0
2007-08-21 09:51:00,153.8,153.9,153.8,153.89,1087299993.0
2007-08-21 09:52:00,153.91,154.02,153.91,154.02,1087299993.0
2007-08-21 09:53:00,154.05,154.07,153.97,154.0,1087299993.0
2007-08-21 09:54:00,153.98,154.03,153.96,154.0,1087299993.0
2007-08-21 09:55:00,153.98,154.0,153.93,153.97,1087299993.0
2007-08-21 09:56:00,153.98,154.03,153.96,153.98,1087299993.0
2007-08-21 09:57:00,153.99,154.0,153.98,153.99,1087299993.0
2007-08-21 09:58:00,153.99,154.04,153.99,154.03,2027900002.0
2007-08-21 09:59:00,154.03,154.05,154.0,154.02,1948200003.0
2007-08-21 10:00:00,154.02,154.05,154.01,154.03,1840499995.0
2007-08-21 10:01:00,154.03,154.06,154.01,154.02,1840499995.0
2007-08-21 10:02:00,154.01,154.08,154.01,154.06,1824799997.0
2007-08-21 10:03:00,154.07,154.14,154.07,154.1,1824799997.0
2007-08-21 10:04:00,154.09,154.15,154.09,154.14,1824799997.0
2007-08-21 10:05:00,154.15,154.28,154.13,154.2,1824799997.0
2007-08-21 10:06:00,154.21,154.22,154.15,154.17,1824799997.0
2007-08-21 10:07:00,154.16,154.19,154.12,154.12,1824799997.0
2007-08-21 10:08:00,154.17,154.22,154.15,154.16,1824799997.0
2007-08-21 10:09:00,154.16,154.17,154.1,154.11,1718799997.0
2007-08-21 10:10:00,154.1,154.1,154.01,154.02,1072700000.0
2007-08-21 10:11:00,154.03,154.07,153.99,154.02,1072700000.0
2007-08-21 10:12:00,154.03,154.07,154.01,154.06,1072700000.0
2007-08-21 10:13:00,154.07,154.08,154.06,154.07,1072700000.0
2007-08-21 10:14:00,154.09,154.09,154.01,154.07,1072700000.0
2007-08-21 10:15:00,154.07,154.09,154.05,154.06,1361199996.0
2007-08-21 10:16:00,154.06,154.09,154.04,154.08,1093799999.0
2007-08-21 10:17:00,154.05,154.07,154.04,154.07,1207100005.0
2007-08-21 10:18:00,154.06,154.07,154.03,154.05,1207100005.0
2007-08-21 10:19:00,154.06,154.09,154.05,154.09,1207100005.0
2007-08-21 10:20:00,154.07,154.08,154.03,154.04,1207100005.0
2007-08-21 10:21:00,154.03,154.07,154.0,154.02,2022999992.0
2007-08-21 10:22:00,154.01,154.03,153.96,153.98,2022999992.0
2007-08-21 10:23:00,153.98,153.99,153.87,153.92,1009299998.0
2007-08-21 10:24:00,153.91,153.97,153.91,153.96,1009299998.0
2007-08-21 10:25:00,153.97,153.97,153.89,153.9,1009299998.0
2007-08-21 10:26:00,153.91,153.93,153.9,153.92,1009299998.0
2007-08-21 10:27:00,153.91,153.95,153.89,153.92,1009299998.0
2007-08-21 10:28:00,153.93,153.96,153.91,153.96,1009299998.0
2007-08-21 10:29:00,153.96,153.99,153.94,153.98,2056899999.0
2007-08-21 10:30:00,153.98,154.0,153.97,153.99,2008200002.0
2007-08-21 10:31:00,153.99,154.05,153.99,154.04,1804499996.0
2007-08-21 10:32:00,154.05,154.06,154.0,154.0,1804499996.0
2007-08-21 10:33:00,153.99,154.03,153.96,154.03,1804499996.0
2007-08-21 10:34:00,154.02,154.03,153.95,153.97,1804499996.0
2007-08-21 10:35:00,153.98,154.02,153.98,154.0,1804499996.0
2007-08-21 10:36:00,154.01,154.01,153.98,153.99,1804499996.0
2007-08-21 10:37:00,154.0,154.05,154.0,154.03,1804499996.0
2007-08-21 10:38:00,154.02,154.03,154.01,154.02,1804499996.0
2007-08-21 10:39:00,154.01,154.01,153.99,154.01,1804499996.0
2007-08-21 10:40:00,154.02,154.03,154.0,154.02,1804499996.0
2007-08-21 10:41:00,154.03,154.1,154.03,154.1,1439299991.0
2007-08-21 10:42:00,154.09,154.12,154.08,154.09,1439299991.0
2007-08-21 10:43:00,154.1,154.13,154.095,154.13,1439299991.0
2007-08-21 10:44:00,154.12,154.14,154.1,154.12,1694000006.0
2007-08-21 10:45:00,154.11,154.12,154.08,154.11,1694000006.0
2007-08-21 10:46:00,154.1,154.15,154.09,154.14,1977400010.0
2007-08-21 10:47:00,154.12,154.26,154.12,154.24,1977400010.0
2007-08-21 10:48:00,154.23,154.25,154.19,154.19,1977400010.0
2007-08-21 10:49:00,154.21,154.24,154.2,154.23,1977400010.0
2007-08-21 10:50:00,154.24,154.26,154.22,154.23,1977400010.0
2007-08-21 10:51:00,154.24,154.32,154.21,154.31,1977400010.0
2007-08-21 10:52:00,154.32,154.33,154.23,154.25,1977400010.0
2007-08-21 10:53:00,154.24,154.28,154.24,154.25,1977400010.0
2007-08-21 10:54:00,154.26,154.26,154.19,154.22,1977400010.0
2007-08-21 10:55:00,154.22,154.23,154.19,154.2,1977400010.0
2007-08-21 10:56:00,154.2,154.22,154.14,154.15,1728600010.0
2007-08-21 10:57:00,154.13,154.13,154.08,154.11,1728600010.0
2007-08-21 10:58:00,154.1,154.12,154.0,154.0,1728600010.0
2007-08-21 10:59:00,154.0,154.01,153.98,153.98,1728600010.0
2007-08-21 11:00:00,153.98,153.99,153.92,153.96,2040000018.0
2007-08-21 11:01:00,153.97,154.0,153.96,153.98,2040000018.0
2007-08-21 11:02:00,153.98,154.02,153.97,153.99,1375600013.0
2007-08-21 11:03:00,153.99,154.0,153.94,153.955,1850999998.0
2007-08-21 11:04:00,153.955,154.05,153.94,154.05,1728100001.0
2007-08-21 11:05:00,154.05,154.05,154.0,154.01,1707199990.0
2007-08-21 11:06:00,154.01,154.12,154.01,154.12,1422000002.0
2007-08-21 11:07:00,154.12,154.13,154.07,154.09,1942299988.0
2007-08-21 11:08:00,154.09,154.09,154.02,154.02,2087700000.0
2007-08-21 11:09:00,153.99,154.06,153.98,154.03,882100000.0
2007-08-21 11:10:00,154.04,154.04,153.99,154.02,882100000.0
2007-08-21 11:11:00,154.02,154.08,154.02,154.07,1996199975.0
2007-08-21 11:12:00,154.08,154.09,154.07,154.08,1996199975.0
2007-08-21 11:13:00,154.08,154.08,154.06,154.07,2108099999.0
2007-08-21 11:14:00,154.07,154.13,154.06,154.08,1531299981.0
2007-08-21 11:15:00,154.09,154.09,154.05,154.07,1531299981.0
2007-08-21 11:16:00,154.08,154.09,154.07,154.09,1531299981.0
2007-08-21 11:17:00,154.09,154.09,154.07,154.08,1531299981.0
2007-08-21 11:18:00,154.08,154.08,154.04,154.06,2013699981.0
2007-08-21 11:19:00,154.05,154.05,153.89,153.89,1868200002.0
2007-08-21 11:20:00,153.88,153.95,153.87,153.92,1868200002.0
2007-08-21 11:21:00,153.91,153.98,153.9,153.96,1948700013.0
2007-08-21 11:22:00,153.95,153.96,153.92,153.92,1948700013.0
2007-08-21 11:23:00,153.91,153.93,153.91,153.91,1948700013.0
2007-08-21 11:24:00,153.91,153.93,153.89,153.9,1948700013.0
2007-08-21 11:25:00,153.91,153.93,153.89,153.93,1916100008.0
2007-08-21 11:26:00,153.94,153.95,153.89,153.93,1916100008.0
2007-08-21 11:27:00,153.94,153.96,153.9,153.9,1916100008.0
2007-08-21 11:28:00,153.91,153.93,153.83,153.83,1916100008.0
2007-08-21 11:29:00,153.84,153.88,153.82,153.83,1916100008.0
2007-08-21 11:30:00,153.81,153.84,153.78,153.84,1916100008.0
2007-08-21 11:31:00,153.84,153.89,153.84,153.89,1916100008.0
2007-08-21 11:32:00,153.89,153.96,153.87,153.92,998899994.0
2007-08-21 11:33:00,153.91,153.94,153.9,153.9,1385800004.0
2007-08-21 11:34:00,153.89,153.91,153.87,153.89,713700007.0
2007-08-21 11:35:00,153.9,153.92,153.89,153.92,713700007.0
2007-08-21 11:36:00,153.92,153.93,153.89,153.91,1521900013.0
2007-08-21 11:37:00,153.91,153.93,153.9,153.92,1465700006.0
2007-08-21 11:38:00,153.9,153.92,153.9,153.91,1651700015.0
2007-08-21 11:39:00,153.91,154.02,153.91,154.02,1751699986.0
2007-08-21 11:40:00,154.01,154.06,154.0,154.0,2050299994.0
2007-08-21 11:41:00,153.99,154.04,153.99,154.04,865100003.0
2007-08-21 11:42:00,154.05,154.13,154.04,154.1,865100003.0
2007-08-21 11:43:00,154.09,154.2,154.09,154.2,865100003.0
2007-08-21 11:44:00,154.19,154.21,154.17,154.19,865100003.0
2007-08-21 11:45:00,154.18,154.21,154.15,154.16,865100003.0
2007-08-21 11:46:00,154.15,154.16,154.12,154.13,865100003.0
2007-08-21 11:47:00,154.12,154.15,154.11,154.12,865100003.0
2007-08-21 11:48:00,154.1,154.1,154.05,154.07,865100003.0
2007-08-21 11:49:00,154.06,154.08,154.04,154.05,865100003.0
2007-08-21 11:50:00,154.04,154.04,154.01,154.01,1062999996.0
2007-08-21 11:51:00,154.01,154.01,153.98,154.0,706100003.0
2007-08-21 11:52:00,154.0,154.0,153.93,153.94,1415199996.0
2007-08-21 11:53:00,153.92,153.92,153.87,153.87,1813599982.0
2007-08-21 11:54:00,153.86,153.93,153.86,153.92,1813599982.0
2007-08-21 11:55:00,153.92,153.96,153.91,153.95,1813599982.0
2007-08-21 11:56:00,153.94,153.96,153.93,153.93,2089050004.0
2007-08-21 11:57:00,153.92,153.93,153.87,153.87,2089050004.0
2007-08-21 11:58:00,153.86,153.88,153.79,153.79,2089050004.0
2007-08-21 11:59:00,153.78,153.82,153.68,153.68,2089050004.0
2007-08-21 12:00:00,153.69,153.77,153.69,153.71,2089050004.0
2007-08-21 12:01:00,153.72,153.83,153.71,153.83,2089050004.0
2007-08-21 12:02:00,153.81,153.85,153.81,153.82,1718899999.0
2007-08-21 12:03:00,153.83,153.87,153.83,153.86,1167100002.0
2007-08-21 12:04:00,153.86,153.89,153.85,153.88,711400006.0
2007-08-21 12:05:00,153.89,153.89,153.84,153.85,1417899997.0
2007-08-21 12:06:00,153.84,153.85,153.83,153.85,1039199985.0
2007-08-21 12:07:00,153.85,153.87,153.84,153.86,1990600003.0
2007-08-21 12:08:00,153.86,153.88,153.85,153.86,1726699996.0
2007-08-21 12:09:00,153.86,153.87,153.84,153.84,1971500013.0
2007-08-21 12:10:00,153.84,153.86,153.84,153.85,1295099991.0
2007-08-21 12:11:00,153.85,153.87,153.84,153.85,2138299992.0
2007-08-21 12:12:00,153.84,153.85,153.83,153.84,1005300002.0
2007-08-21 12:13:00,153.83,153.87,153.82,153.87,1005300002.0
2007-08-21 12:14:00,153.87,153.91,153.87,153.9,1005300002.0
2007-08-21 12:15:00,153.9,153.9,153.86,153.86,664100005.0
2007-08-21 12:16:00,153.86,153.94,153.85,153.9,1673000002.0
2007-08-21 12:17:00,153.91,153.97,153.88,153.97,1673000002.0
2007-08-21 12:18:00,153.97,153.98,153.94,153.96,1143500002.0
2007-08-21 12:19:00,153.96,154.0,153.95,153.99,2060499996.0
2007-08-21 12:20:00,154.0,154.05,153.99,154.04,2060499996.0
2007-08-21 12:21:00,154.05,154.14,154.05,154.12,2060499996.0
2007-08-21 12:22:00,154.1,154.12,154.07,154.07,2060499996.0
2007-08-21 12:23:00,154.08,154.09,154.04,154.08,2060499996.0
2007-08-21 12:24:00,154.07,154.07,154.02,154.07,1728600012.0
2007-08-21 12:25:00,154.07,154.17,154.06,154.16,1728600012.0
2007-08-21 12:26:00,154.17,154.28,154.17,154.24,1678599997.0
2007-08-21 12:27:00,154.23,154.24,154.17,154.18,1678599997.0
2007-08-21 12:28:00,154.19,154.2,154.16,154.18,1678599997.0
2007-08-21 12:29:00,154.18,154.27,154.15,154.25,1714499999.0
2007-08-21 12:30:00,154.26,154.37,154.25,154.34,2009100008.0
2007-08-21 12:31:00,154.36,154.48,154.36,154.48,2009100008.0
2007-08-21 12:32:00,154.47,154.61,154.47,154.48,2009100008.0
2007-08-21 12:33:00,154.46,154.46,154.35,154.35,2009100008.0
2007-08-21 12:34:00,154.34,154.45,154.3,154.44,2009100008.0
2007-08-21 12:35:00,154.43,154.6,154.4,154.53,2009100008.0
2007-08-21 12:36:00,154.54,154.54,154.4,154.41,2009100008.0
2007-08-21 12:37:00,154.4,154.4,154.29,154.36,2009100008.0
2007-08-21 12:38:00,154.36,154.48,154.35,154.45,924399992.0
2007-08-21 12:39:00,154.45,154.45,154.38,154.4,924399992.0
2007-08-21 12:40:00,154.41,154.42,154.31,154.31,1622100000.0
2007-08-21 12:41:00,154.32,154.32,154.26,154.27,1622100000.0
2007-08-21 12:42:00,154.27,154.31,154.25,154.31,1622100000.0
2007-08-21 12:43:00,154.31,154.31,154.26,154.27,1392900002.0
2007-08-21 12:44:00,154.26,154.33,154.25,154.33,1392900002.0
2007-08-21 12:45:00,154.31,154.37,154.31,154.37,1392900002.0
2007-08-21 12:46:00,154.36,154.39,154.35,154.39,1392900002.0
2007-08-21 12:47:00,154.4,154.44,154.39,154.4,1392900002.0
2007-08-21 12:48:00,154.4,154.4,154.37,154.39,901000016.0
2007-08-21 12:49:00,154.39,154.41,154.37,154.37,918700004.0
2007-08-21 12:50:00,154.38,154.49,154.37,154.44,1922199989.0
2007-08-21 12:51:00,154.44,154.45,154.38,154.4,1537600009.0
2007-08-21 12:52:00,154.38,154.4,154.34,154.35,2025499988.0
2007-08-21 12:53:00,154.35,154.37,154.33,154.35,1179499995.0
2007-08-21 12:54:00,154.34,154.37,154.32,154.37,1659100013.0
2007-08-21 12:55:00,154.38,154.47,154.37,154.47,1659100013.0
2007-08-21 12:56:00,154.45,154.48,154.43,154.47,1659100013.0
2007-08-21 12:57:00,154.48,154.52,154.47,154.5,1659100013.0
2007-08-21 12:58:00,154.51,154.51,154.46,154.49,1659100013.0
2007-08-21 12:59:00,154.48,154.63,154.45,154.59,1230100000.0
2007-08-21 13:00:00,154.62,154.68,154.62,154.63,1230100000.0
2007-08-21 13:01:00,154.64,154.98,154.64,154.97,1230100000.0
2007-08-21 13:02:00,155.0,155.12,154.9,154.93,1230100000.0
2007-08-21 13:03:00,154.94,154.98,154.74,154.76,1230100000.0
2007-08-21 13:04:00,154.77,154.79,154.76,154.79,1230100000.0
2007-08-21 13:05:00,154.8,154.81,154.6,154.62,1230100000.0
2007-08-21 13:06:00,154.61,154.63,154.57,154.62,1230100000.0
2007-08-21 13:07:00,154.63,154.72,154.63,154.68,1230100000.0
2007-08-21 13:08:00,154.69,154.69,154.62,154.63,1230100000.0
2007-08-21 13:09:00,154.61,154.63,154.59,154.6,1230100000.0
2007-08-21 13:10:00,154.61,154.61,154.58,154.6,1230100000.0
2007-08-21 13:11:00,154.61,154.7,154.61,154.69,2091599973.0
2007-08-21 13:12:00,154.68,154.7,154.66,154.67,2091599973.0
2007-08-21 13:13:00,154.68,154.7,154.64,154.64,2091599973.0
2007-08-21 13:14:00,154.63,154.71,154.62,154.69,2091599973.0
2007-08-21 13:15:00,154.7,154.73,154.68,154.72,2091599973.0
2007-08-21 13:16:00,154.73,154.79,154.71,154.71,2091599973.0
2007-08-21 13:17:00,154.72,154.77,154.72,154.76,2091599973.0
2007-08-21 13:18:00,154.76,154.77,154.74,154.74,1391999998.0
2007-08-21 13:19:00,154.72,154.75,154.7,154.75,603600001.0
2007-08-21 13:20:00,154.74,154.74,154.7,154.7,603600001.0
2007-08-21 13:21:00,154.71,154.72,154.7,154.71,603600001.0
2007-08-21 13:22:00,154.71,154.85,154.71,154.82,1882500016.0
2007-08-21 13:23:00,154.81,154.81,154.73,154.75,1882500016.0
2007-08-21 13:24:00,154.76,154.79,154.75,154.75,1882500016.0
2007-08-21 13:25:00,154.76,154.87,154.76,154.82,1757700014.0
2007-08-21 13:26:00,154.81,154.85,154.76,154.76,56100000.0
2007-08-21 13:27:00,154.78,154.78,154.77,154.77,56100000.0
2007-08-21 13:28:00,154.81,154.88,154.78,154.87,56100000.0
2007-08-21 13:29:00,154.78,154.91,154.78,154.91,56100000.0
2007-08-21 13:30:00,154.91,154.91,154.86,154.89,1774000014.0
2007-08-21 13:31:00,154.88,154.94,154.87,154.87,1774000014.0
2007-08-21 13:32:00,154.85,154.94,154.83,154.87,1774000014.0
2007-08-21 13:33:00,154.86,154.92,154.85,154.88,1774000014.0
2007-08-21 13:34:00,154.89,154.94,154.87,154.87,1774000014.0
2007-08-21 13:35:00,154.85,154.87,154.83,154.87,1774000014.0
2007-08-21 13:36:00,154.87,154.91,154.87,154.9,1774000014.0
2007-08-21 13:37:00,154.89,154.91,154.84,154.84,2064100008.0
2007-08-21 13:38:00,154.86,154.86,154.82,154.82,2074799996.0
2007-08-21 13:39:00,154.83,154.92,154.79,154.89,2074799996.0
2007-08-21 13:40:00,154.91,155.03,154.91,154.98,2074799996.0
2007-08-21 13:41:00,154.99,155.05,154.97,154.99,2074799996.0
2007-08-21 13:42:00,154.98,154.99,154.89,154.9,2074799996.0
2007-08-21 13:43:00,154.91,154.98,154.91,154.98,2074799996.0
2007-08-21 13:44:00,154.97,154.99,154.93,154.94,2074799996.0
2007-08-21 13:45:00,154.93,155.0,154.93,154.97,1340599996.0
2007-08-21 13:46:00,154.98,155.0,154.96,154.98,1340599996.0
2007-08-21 13:47:00,154.98,155.0,154.97,154.99,1969300002.0
2007-08-21 13:48:00,154.98,154.99,154.88,154.88,1397300011.0
2007-08-21 13:49:00,154.89,154.89,154.78,154.81,1397300011.0
2007-08-21 13:50:00,154.82,154.88,154.81,154.84,1397300011.0
2007-08-21 13:51:00,154.83,154.9,154.78,154.87,1397300011.0
2007-08-21 13:52:00,154.88,154.89,154.82,154.85,1397300011.0
2007-08-21 13:53:00,154.85,154.96,154.85,154.92,1286649997.0
2007-08-21 13:54:00,154.92,154.98,154.92,154.98,1040200003.0
2007-08-21 13:55:00,154.99,155.02,154.98,155.0,1040200003.0
2007-08-21 13:56:00,154.98,154.99,154.9,154.91,1179099987.0
2007-08-21 13:57:00,154.92,154.95,154.9,154.92,1179099987.0
2007-08-21 13:58:00,154.93,154.97,154.93,154.95,1179099987.0
2007-08-21 13:59:00,154.94,155.0,154.93,155.0,1179099987.0
2007-08-21 14:00:00,155.01,155.04,154.98,155.02,1179099987.0
2007-08-21 14:01:00,155.01,155.06,154.99,155.05,468199999.0
2007-08-21 14:02:00,155.04,155.08,155.04,155.06,1783399996.0
2007-08-21 14:03:00,155.05,155.1,155.05,155.07,1781600010.0
2007-08-21 14:04:00,155.08,155.18,155.07,155.1,1781600010.0
2007-08-21 14:05:00,155.08,155.1,155.0,155.0,1781600010.0
2007-08-21 14:06:00,154.99,155.02,154.99,155.0,1781600010.0
2007-08-21 14:07:00,154.99,154.99,154.93,154.96,1781600010.0
2007-08-21 14:08:00,154.95,154.96,154.88,154.95,1781600010.0
2007-08-21 14:09:00,154.96,154.96,154.89,154.89,1781600010.0
2007-08-21 14:10:00,154.9,154.9,154.86,154.87,1781600010.0
2007-08-21 14:11:00,154.88,154.91,154.86,154.89,1781600010.0
2007-08-21 14:12:00,154.9,154.96,154.9,154.95,1781600010.0
2007-08-21 14:13:00,154.93,154.97,154.93,154.95,1781600010.0
2007-08-21 14:14:00,154.94,155.01,154.92,155.0,1781600010.0
2007-08-21 14:15:00,154.99,154.99,154.83,154.83,1781600010.0
2007-08-21 14:16:00,154.84,154.85,154.66,154.66,1781600010.0
2007-08-21 14:17:00,154.67,154.78,154.59,154.74,1781600010.0
2007-08-21 14:18:00,154.73,154.85,154.72,154.85,1781600010.0
2007-08-21 14:19:00,154.84,154.84,154.77,154.83,1781600010.0
2007-08-21 14:20:00,154.84,154.85,154.75,154.78,1781600010.0
2007-08-21 14:21:00,154.79,154.82,154.7,154.76,1781600010.0
2007-08-21 14:22:00,154.77,154.77,154.65,154.66,1781600010.0
2007-08-21 14:23:00,154.65,154.65,154.47,154.54,1781600010.0
2007-08-21 14:24:00,154.53,154.58,154.36,154.46,1781600010.0
2007-08-21 14:25:00,154.47,154.65,154.46,154.65,1781600010.0
2007-08-21 14:26:00,154.64,154.65,154.45,154.48,1452200007.0
2007-08-21 14:27:00,154.5,154.53,154.48,154.51,1452200007.0
2007-08-21 14:28:00,154.52,154.53,154.41,154.41,1452200007.0
2007-08-21 14:29:00,154.42,154.56,154.42,154.55,1452200007.0
2007-08-21 14:30:00,154.54,154.61,154.52,154.54,1452200007.0
2007-08-21 14:31:00,154.53,154.6,154.5,154.5,1452200007.0
2007-08-21 14:32:00,154.51,154.59,154.51,154.53,1452200007.0
2007-08-21 14:33:00,154.53,154.59,154.51,154.535,1812149998.0
2007-08-21 14:34:00,154.53,154.54,154.47,154.51,1883899995.0
2007-08-21 14:35:00,154.52,154.58,154.49,154.51,1883899995.0
2007-08-21 14:36:00,154.5,154.58,154.5,154.54,1883899995.0
2007-08-21 14:37:00,154.55,154.6,154.52,154.6,1883899995.0
2007-08-21 14:38:00,154.59,154.6,154.54,154.59,1883899995.0
2007-08-21 14:39:00,154.59,154.62,154.58,154.58,1883899995.0
2007-08-21 14:40:00,154.58,154.58,154.54,154.54,1309299999.0
2007-08-21 14:41:00,154.55,154.57,154.54,154.57,1309299999.0
2007-08-21 14:42:00,154.56,154.57,154.5,154.51,1309299999.0
2007-08-21 14:43:00,154.5,154.51,154.48,154.49,1309299999.0
2007-08-21 14:44:00,154.5,154.54,154.49,154.52,1551399994.0
2007-08-21 14:45:00,154.52,154.56,154.51,154.53,1714799991.0
2007-08-21 14:46:00,154.52,154.53,154.51,154.53,1714799991.0
2007-08-21 14:47:00,154.53,154.57,154.52,154.53,1714799991.0
2007-08-21 14:48:00,154.51,154.53,154.49,154.5,1719300004.0
2007-08-21 14:49:00,154.5,154.54,154.49,154.54,1719300004.0
2007-08-21 14:50:00,154.54,154.54,154.43,154.43,2116499989.0
2007-08-21 14:51:00,154.42,154.43,154.35,154.37,1931999996.0
2007-08-21 14:52:00,154.36,154.36,154.27,154.32,1931999996.0
2007-08-21 14:53:00,154.31,154.36,154.3,154.31,1931999996.0
2007-08-21 14:54:00,154.3,154.38,154.3,154.38,1931999996.0
2007-08-21 14:55:00,154.39,154.4,154.32,154.33,1931999996.0
2007-08-21 14:56:00,154.32,154.41,154.32,154.41,1931999996.0
2007-08-21 14:57:00,154.4,154.4,154.35,154.37,1931999996.0
2007-08-21 14:58:00,154.36,154.41,154.35,154.41,1931999996.0
2007-08-21 14:59:00,154.43,154.43,154.34,154.39,1931999996.0
2007-08-21 15:00:00,154.4,154.46,154.4,154.42,1931999996.0
2007-08-21 15:01:00,154.43,154.5,154.43,154.44,1931999996.0
2007-08-21 15:02:00,154.46,154.49,154.45,154.47,1931999996.0
2007-08-21 15:03:00,154.46,154.49,154.43,154.44,1931999996.0
2007-08-21 15:04:00,154.44,154.49,154.44,154.48,1931999996.0
2007-08-21 15:05:00,154.48,154.49,154.47,154.49,1716899994.0
2007-08-21 15:06:00,154.49,154.49,154.46,154.46,366999999.0
2007-08-21 15:07:00,154.45,154.49,154.45,154.48,629599998.0
2007-08-21 15:08:00,154.47,154.47,154.36,154.39,629599998.0
2007-08-21 15:09:00,154.4,154.42,154.32,154.33,629599998.0
2007-08-21 15:10:00,154.34,154.34,154.22,154.29,629599998.0
2007-08-21 15:11:00,154.28,154.33,154.24,154.32,629599998.0
2007-08-21 15:12:00,154.34,154.39,154.28,154.28,629599998.0
2007-08-21 15:13:00,154.29,154.32,154.24,154.25,629599998.0
2007-08-21 15:14:00,154.26,154.32,154.21,154.25,629599998.0
2007-08-21 15:15:00,154.24,154.29,154.22,154.28,629599998.0
2007-08-21 15:16:00,154.28,154.42,154.25,154.41,629599998.0
2007-08-21 15:17:00,154.41,154.41,154.25,154.26,1325100009.0
2007-08-21 15:18:00,154.23,154.27,154.21,154.26,1325100009.0
2007-08-21 15:19:00,154.27,154.4,154.27,154.39,1325100009.0
2007-08-21 15:20:00,154.41,154.41,154.31,154.37,1325100009.0
2007-08-21 15:21:00,154.38,154.39,154.29,154.29,1325100009.0
2007-08-21 15:22:00,154.28,154.33,154.26,154.31,1325100009.0
2007-08-21 15:23:00,154.3,154.33,154.3,154.31,1325100009.0
2007-08-21 15:24:00,154.32,154.35,154.3,154.35,1325100009.0
2007-08-21 15:25:00,154.36,154.37,154.31,154.32,1325100009.0
2007-08-21 15:26:00,154.32,154.34,154.31,154.31,1325100009.0
2007-08-21 15:27:00,154.3,154.33,154.25,154.32,1852749993.0
2007-08-21 15:28:00,154.33,154.33,154.28,154.28,1852749993.0
2007-08-21 15:29:00,154.29,154.35,154.28,154.35,1852749993.0
2007-08-21 15:30:00,154.34,154.36,154.22,154.22,1852749993.0
2007-08-21 15:31:00,154.21,154.22,154.12,154.18,1852749993.0
2007-08-21 15:32:00,154.19,154.2,154.11,154.15,1852749993.0
2007-08-21 15:33:00,154.16,154.3,154.16,154.3,1852749993.0
2007-08-21 15:34:00,154.31,154.31,154.2,154.23,1852749993.0
2007-08-21 15:35:00,154.24,154.24,154.21,154.22,1852749993.0
2007-08-21 15:36:00,154.23,154.23,154.15,154.15,1852749993.0
2007-08-21 15:37:00,154.18,154.29,154.15,154.29,1852749993.0
2007-08-21 15:38:00,154.3,154.3,154.25,154.25,1852749993.0
2007-08-21 15:39:00,154.26,154.37,154.26,154.35,1852749993.0
2007-08-21 15:40:00,154.37,154.46,154.37,154.43,1852749993.0
2007-08-21 15:41:00,154.42,154.52,154.41,154.47,1852749993.0
2007-08-21 15:42:00,154.48,154.62,154.48,154.51,1852749993.0
2007-08-21 15:43:00,154.5,154.59,154.48,154.52,1852749993.0
2007-08-21 15:44:00,154.53,154.53,154.46,154.49,1852749993.0
2007-08-21 15:45:00,154.51,154.65,154.5,154.58,1852749993.0
2007-08-21 15:46:00,154.57,154.6,154.44,154.5,1852749993.0
2007-08-21 15:47:00,154.49,154.5,154.44,154.45,1852749993.0
2007-08-21 15:48:00,154.45,154.5,154.44,154.49,1852749993.0
2007-08-21 15:49:00,154.49,154.49,154.43,154.44,1860899998.0
2007-08-21 15:50:00,154.44,154.53,154.44,154.53,2117899999.0
2007-08-21 15:51:00,154.52,154.56,154.48,154.51,1988399993.0
2007-08-21 15:52:00,154.52,154.58,154.51,154.51,1988399993.0
2007-08-21 15:53:00,154.5,154.53,154.47,154.49,1988399993.0
2007-08-21 15:54:00,154.48,154.48,154.43,154.45,1988399993.0
2007-08-21 15:55:00,154.46,154.51,154.46,154.51,1988399993.0
2007-08-21 15:56:00,154.5,154.59,154.5,154.59,1988399993.0
2007-08-21 15:57:00,154.62,154.62,154.59,154.6,1988399993.0
2007-08-21 15:58:00,154.51,154.52,154.44,154.45,1988399993.0
2007-08-21 15:59:00,154.46,154.5,154.44,154.46,1988399993.0
2007-08-21 16:00:00,154.45,154.48,154.43,154.45,1988399993.0
2007-08-21 16:01:00,154.44,154.44,154.29,154.31,1988399993.0
2007-08-21 16:02:00,154.32,154.34,154.21,154.33,1988399993.0
2007-08-21 16:03:00,154.35,154.36,154.29,154.33,1988399993.0
2007-08-21 16:04:00,154.32,154.37,154.31,154.36,1988399993.0
2007-08-21 16:05:00,154.37,154.38,154.29,154.29,1988399993.0
2007-08-21 16:06:00,154.31,154.34,154.29,154.32,1988399993.0
2007-08-21 16:07:00,154.33,154.33,154.31,154.32,1988399993.0
2007-08-21 16:08:00,154.31,154.34,154.25,154.31,1988399993.0
2007-08-21 16:09:00,154.3,154.31,154.24,154.28,1988399993.0
2007-08-21 16:10:00,154.27,154.27,154.18,154.18,1988399993.0
2007-08-21 16:11:00,154.18,154.23,154.17,154.21,1988399993.0
2007-08-21 16:12:00,154.21,154.25,154.17,154.22,1195600006.0
2007-08-21 16:13:00,154.21,154.25,154.19,154.21,1877100004.0
2007-08-21 16:14:00,154.21,154.24,154.1,154.11,1877100004.0
2007-08-21 16:15:00,154.08,154.16,154.08,154.12,1894099991.0
2007-08-21 16:16:00,154.11,154.18,154.07,154.18,1894099991.0
2007-08-21 16:17:00,154.2,154.2,154.15,154.18,1894099991.0
2007-08-21 16:18:00,154.17,154.17,154.13,154.15,1894099991.0
2007-08-21 16:19:00,154.16,154.21,154.05,154.2,1894099991.0
2007-08-21 16:20:00,154.18,154.26,154.16,154.24,1894099991.0
2007-08-21 16:21:00,154.25,154.25,154.19,154.2,1894099991.0
2007-08-21 16:22:00,154.2,154.21,154.12,154.16,1894099991.0
2007-08-21 16:23:00,154.15,154.17,154.1,154.12,2002199999.0
2007-08-21 16:24:00,154.11,154.12,154.06,154.11,2002199999.0
2007-08-21 16:25:00,154.1,154.18,154.1,154.17,2002199999.0
2007-08-21 16:26:00,154.16,154.17,154.1,154.12,2002199999.0
2007-08-21 16:27:00,154.11,154.22,154.11,154.2,2002199999.0
2007-08-21 16:28:00,154.19,154.24,154.17,154.23,2002199999.0
2007-08-21 16:29:00,154.22,154.24,154.17,154.2,2002199999.0
2007-08-21 16:30:00,154.21,154.31,154.21,154.3,2002199999.0
2007-08-21 16:31:00,154.32,154.32,154.25,154.28,2002199999.0
2007-08-21 16:32:00,154.25,154.27,154.21,154.21,816199994.0
2007-08-21 16:33:00,154.22,154.28,154.21,154.25,816199994.0
2007-08-21 16:34:00,154.25,154.27,154.24,154.25,816199994.0
2007-08-21 16:35:00,154.23,154.28,154.22,154.23,1406299993.0
2007-08-21 16:36:00,154.24,154.24,154.2,154.2,1406299993.0
2007-08-21 16:37:00,154.2,154.24,154.19,154.21,1929200005.0
2007-08-21 16:38:00,154.21,154.22,154.18,154.2,1146099991.0
2007-08-21 16:39:00,154.21,154.38,154.21,154.38,1146099991.0
2007-08-21 16:40:00,154.39,154.43,154.27,154.27,1146099991.0
2007-08-21 16:41:00,154.26,154.33,154.22,154.24,1146099991.0
2007-08-21 16:42:00,154.25,154.32,154.22,154.29,1146099991.0
2007-08-21 16:43:00,154.3,154.33,154.27,154.31,1146099991.0
2007-08-21 16:44:00,154.32,154.32,154.22,154.22,1146099991.0
2007-08-21 16:45:00,154.23,154.24,154.17,154.19,1146099991.0
2007-08-21 16:46:00,154.2,154.26,154.16,154.16,1146099991.0
2007-08-21 16:47:00,154.17,154.18,154.09,154.17,1146099991.0
2007-08-21 16:48:00,154.16,154.17,154.12,154.12,1146099991.0
2007-08-21 16:49:00,154.12,154.16,154.11,154.11,2013400000.0
2007-08-21 16:50:00,154.12,154.14,154.1,154.12,2013400000.0
2007-08-21 16:51:00,154.1,154.11,154.02,154.05,1821700004.0
2007-08-21 16:52:00,154.06,154.12,154.04,154.04,1821700004.0
2007-08-21 16:53:00,154.05,154.1,154.05,154.07,1821700004.0
2007-08-21 16:54:00,154.07,154.07,154.02,154.06,2108000008.0
2007-08-21 16:55:00,154.04,154.07,154.03,154.04,2108000008.0
2007-08-21 16:56:00,154.03,154.15,154.03,154.12,2108000008.0
2007-08-21 16:57:00,154.13,154.21,154.13,154.21,2108000008.0
2007-08-21 16:58:00,154.21,154.22,154.2,154.22,1989400015.0
2007-08-21 16:59:00,154.21,154.28,154.18,154.21,1913499996.0
2007-08-21 17:00:00,154.2,154.22,154.18,154.22,1913499996.0
2007-08-21 17:01:00,154.23,154.28,154.22,154.28,1913499996.0
2007-08-21 17:02:00,154.29,154.41,154.29,154.37,1913499996.0
2007-08-21 17:03:00,154.36,154.38,154.31,154.38,1913499996.0
2007-08-21 17:04:00,154.37,154.38,154.25,154.29,1913499996.0
2007-08-21 17:05:00,154.29,154.3,154.19,154.23,1913499996.0
2007-08-21 17:06:00,154.23,154.27,154.21,154.23,1711599997.0
2007-08-21 17:07:00,154.22,154.33,154.21,154.31,1945400006.0
2007-08-21 17:08:00,154.3,154.3,154.19,154.21,1945400006.0
2007-08-21 17:09:00,154.22,154.28,154.12,154.12,1945400006.0
2007-08-21 17:10:00,154.13,154.16,154.09,154.13,1945400006.0
2007-08-21 17:11:00,154.14,154.21,154.13,154.16,1945400006.0
2007-08-21 17:12:00,154.17,154.24,154.17,154.24,1945400006.0
2007-08-21 17:13:00,154.25,154.25,154.13,154.16,1945400006.0
2007-08-21 17:14:00,154.17,154.17,154.04,154.04,1945400006.0
2007-08-21 17:15:00,154.04,154.11,154.02,154.09,1945400006.0
2007-08-21 17:16:00,154.08,154.17,154.08,154.14,1666099997.0
2007-08-21 17:17:00,154.15,154.2,154.14,154.18,1708600002.0
2007-08-21 17:18:00,154.19,154.19,154.09,154.09,1708600002.0
2007-08-21 17:19:00,154.08,154.22,154.08,154.21,1708600002.0
2007-08-21 17:20:00,154.22,154.26,154.2,154.2,1708600002.0
2007-08-21 17:21:00,154.2,154.23,154.18,154.22,1187300007.0
2007-08-21 17:22:00,154.21,154.21,154.05,154.12,1187300007.0
2007-08-21 17:23:00,154.14,154.14,154.07,154.08,1187300007.0
2007-08-21 17:24:00,154.1,154.13,154.05,154.12,1187300007.0
2007-08-21 17:25:00,154.12,154.17,154.1,154.15,869399998.0
2007-08-21 17:26:00,154.15,154.15,154.07,154.07,1505378142.0
2007-08-21 17:27:00,154.06,154.17,154.03,154.14,1505378142.0
2007-08-21 17:28:00,154.16,154.27,154.16,154.27,1505378142.0
2007-08-21 17:29:00,154.26,154.29,154.22,154.23,1505378142.0
2007-08-21 17:30:00,154.24,154.36,154.24,154.35,1505378142.0
2007-08-21 17:31:00,154.36,154.36,154.22,154.22,1505378142.0
2007-08-21 17:32:00,154.21,154.29,154.2,154.24,1505378142.0
2007-08-21 17:33:00,154.24,154.26,154.22,154.23,2091549999.0
2007-08-21 17:34:00,154.24,154.26,154.21,154.22,2091549999.0
2007-08-21 17:35:00,154.21,154.26,154.2,154.23,2091549999.0
2007-08-21 17:36:00,154.24,154.24,154.13,154.13,2091549999.0
2007-08-21 17:37:00,154.13,154.18,154.11,154.16,2091549999.0
2007-08-21 17:38:00,154.17,154.17,154.1,154.13,1508099998.0
2007-08-21 17:39:00,154.13,154.15,154.06,154.12,1508099998.0
2007-08-21 17:40:00,154.12,154.16,154.11,154.15,1281199999.0
2007-08-21 17:41:00,154.15,154.24,154.15,154.24,1629399988.0
2007-08-21 17:42:00,154.23,154.29,154.2,154.26,1858300011.0
2007-08-21 17:43:00,154.26,154.26,154.21,154.24,1666000000.0
2007-08-21 17:44:00,154.23,154.29,154.22,154.28,1946099995.0
2007-08-21 17:45:00,154.29,154.31,154.24,154.28,1946099995.0
2007-08-21 17:46:00,154.27,154.35,154.27,154.32,1946099995.0
2007-08-21 17:47:00,154.34,154.37,154.28,154.37,1946099995.0
2007-08-21 17:48:00,154.36,154.36,154.28,154.28,1946099995.0
2007-08-21 17:49:00,154.28,154.28,154.23,154.25,1946099995.0
2007-08-21 17:50:00,154.25,154.33,154.24,154.27,2023129918.0
2007-08-21 17:51:00,154.27,154.3,154.26,154.26,1438700002.0
2007-08-21 17:52:00,154.26,154.32,154.26,154.27,1579699997.0
2007-08-21 17:53:00,154.27,154.31,154.25,154.26,680582172.0
2007-08-21 17:54:00,154.27,154.31,154.26,154.29,680582172.0
2007-08-21 17:55:00,154.3,154.38,154.3,154.32,680582172.0
2007-08-21 17:56:00,154.34,154.34,154.3,154.3,680582172.0
2007-08-21 17:57:00,154.3,154.3,154.28,154.29,334900002.0
2007-08-21 17:58:00,154.28,154.3,154.25,154.29,1707900001.0
2007-08-21 17:59:00,154.28,154.3,154.24,154.27,1707900001.0
2007-08-21 18:00:00,154.26,154.28,154.21,154.22,1707900001.0
2007-08-21 18:01:00,154.22,154.23,154.18,154.215,1707900001.0
2007-08-21 18:02:00,154.215,154.23,154.19,154.23,1231999997.0
2007-08-21 18:03:00,154.23,154.27,154.22,154.25,1395600003.0
2007-08-21 18:04:00,154.25,154.27,154.23,154.25,643299995.0
2007-08-21 18:05:00,154.25,154.28,154.25,154.27,353000001.0
2007-08-21 18:06:00,154.27,154.27,154.21,154.21,1659492483.0
2007-08-21 18:07:00,154.22,154.22,154.16,154.17,958700006.0
2007-08-21 18:08:00,154.18,154.22,154.17,154.22,709599999.0
2007-08-21 18:09:00,154.22,154.25,154.22,154.23,637200001.0
2007-08-21 18:10:00,154.22,154.22,154.15,154.15,1492975891.0
2007-08-21 18:11:00,154.15,154.165,154.13,154.15,1856000005.0
2007-08-21 18:12:00,154.16,154.16,154.16,154.16,608600001.0
2007-08-21 18:13:00,154.16,154.19,154.15,154.18,1674900001.0
2007-08-21 18:14:00,154.18,154.26,154.17,154.25,2116682779.0
2007-08-21 18:15:00,154.26,154.26,154.2,154.22,1836754010.0
2007-08-21 18:16:00,154.22,154.24,154.18,154.18,1854699983.0
2007-08-21 18:17:00,154.19,154.19,154.14,154.16,1149499997.0
2007-08-21 18:18:00,154.16,154.19,154.16,154.17,1002600003.0
2007-08-21 18:19:00,154.18,154.22,154.17,154.21,1650099990.0
2007-08-21 18:20:00,154.21,154.31,154.2,154.27,1650099990.0
2007-08-21 18:21:00,154.26,154.31,154.25,154.3,1718200001.0
2007-08-21 18:22:00,154.3,154.31,154.26,154.28,1208400004.0
2007-08-21 18:23:00,154.27,154.34,154.27,154.33,1208400004.0
2007-08-21 18:24:00,154.34,154.34,154.29,154.29,1208400004.0
2007-08-21 18:25:00,154.29,154.44,154.28,154.39,1702100002.0
2007-08-21 18:26:00,154.4,154.41,154.36,154.38,1702100002.0
2007-08-21 18:27:00,154.38,154.4,154.35,154.36,1632400003.0
2007-08-21 18:28:00,154.36,154.38,154.34,154.37,1635299999.0
2007-08-21 18:29:00,154.36,154.37,154.35,154.35,1635299999.0
2007-08-21 18:30:00,154.36,154.36,154.1,154.17,1635299999.0
2007-08-21 18:31:00,154.16,154.24,154.12,154.19,1635299999.0
2007-08-21 18:32:00,154.2,154.21,154.155,154.19,1635299999.0
2007-08-21 18:33:00,154.18,154.18,154.07,154.08,1949300004.0
2007-08-21 18:34:00,154.07,154.13,154.05,154.11,1949300004.0
2007-08-21 18:35:00,154.12,154.13,154.07,154.1,1949300004.0
2007-08-21 18:36:00,154.1,154.13,154.1,154.115,967700002.0
2007-08-21 18:37:00,154.115,154.12,154.07,154.07,2004900005.0
2007-08-21 18:38:00,154.08,154.1,154.04,154.04,1461480659.0
2007-08-21 18:39:00,154.03,154.05,153.99,154.01,1461480659.0
2007-08-21 18:40:00,154.005,154.02,153.98,153.985,1461480659.0
2007-08-21 18:41:00,153.99,154.14,153.98,154.12,1651299998.0
2007-08-21 18:42:00,154.12,154.14,154.07,154.07,1077999997.0
2007-08-21 18:43:00,154.08,154.08,154.03,154.04,2135800002.0
2007-08-21 18:44:00,154.05,154.05,153.88,153.88,2135800002.0
2007-08-21 18:45:00,153.9,153.95,153.9,153.93,2135800002.0
2007-08-21 18:46:00,153.92,153.98,153.92,153.97,2135800002.0
2007-08-21 18:47:00,153.97,154.02,153.92,153.94,1698999993.0
2007-08-21 18:48:00,153.93,153.94,153.88,153.89,1698999993.0
2007-08-21 18:49:00,153.9,153.94,153.885,153.92,1698999993.0
2007-08-21 18:50:00,153.93,153.94,153.91,153.94,1546600003.0
2007-08-21 18:51:00,153.92,153.98,153.92,153.96,1546600003.0
2007-08-21 18:52:00,153.96,154.09,153.95,154.07,1505999994.0
2007-08-21 18:53:00,154.07,154.1,154.03,154.06,1866799988.0
2007-08-21 18:54:00,154.06,154.07,154.02,154.04,1661399992.0
2007-08-21 18:55:00,154.04,154.12,154.04,154.12,1460400001.0
2007-08-21 18:56:00,154.13,154.15,154.08,154.1,2099900007.0
2007-08-21 18:57:00,154.1,154.13,154.08,154.08,2099900007.0
2007-08-21 18:58:00,154.08,154.09,154.04,154.05,1169000006.0
2007-08-21 18:59:00,154.04,154.08,154.04,154.08,719000003.0
2007-08-21 19:00:00,154.09,154.1,154.08,154.08,876300009.0
2007-08-21 19:01:00,154.08,154.1,154.06,154.065,898900001.0
2007-08-21 19:02:00,154.065,154.1,154.04,154.06,2043991963.0
2007-08-21 19:03:00,154.05,154.05,154.03,154.04,1292200014.0
2007-08-21 19:04:00,154.04,154.07,154.03,154.05,1106497011.0
2007-08-21 19:05:00,154.04,154.06,154.03,154.05,968381221.0
2007-08-21 19:06:00,154.05,154.05,154.03,154.03,1383799996.0
2007-08-21 19:07:00,154.04,154.045,154.02,154.04,1522299997.0
2007-08-21 19:08:00,154.04,154.05,154.01,154.02,1011100006.0
2007-08-21 19:09:00,154.02,154.06,154.01,154.06,1433000015.0
2007-08-21 19:10:00,154.06,154.07,154.01,154.01,1433000015.0
2007-08-21 19:11:00,154.01,154.01,153.98,153.99,1682499992.0
2007-08-21 19:12:00,153.98,153.99,153.96,153.96,1161600002.0
2007-08-21 19:13:00,153.95,154.0,153.95,153.99,1136400002.0
2007-08-21 19:14:00,153.99,154.02,153.97,153.98,1026299990.0
2007-08-21 19:15:00,154.0,154.04,154.0,154.04,1885352994.0
2007-08-21 19:16:00,154.05,154.08,154.03,154.04,1885352994.0
2007-08-21 19:17:00,154.03,154.11,154.01,154.06,1885352994.0
2007-08-21 19:18:00,154.05,154.09,154.04,154.06,1885352994.0
2007-08-21 19:19:00,154.06,154.08,154.04,154.08,1749999991.0
2007-08-21 19:20:00,154.08,154.13,154.07,154.11,758100002.0
2007-08-21 19:21:00,154.11,154.13,154.1,154.11,699600003.0
2007-08-21 19:22:00,154.11,154.13,154.1,154.11,1570599984.0
2007-08-21 19:23:00,154.12,154.13,154.1,154.13,1361199990.0
2007-08-21 19:24:00,154.12,154.13,154.08,154.09,1568599989.0
2007-08-21 19:25:00,154.1,154.1,154.02,154.06,835600001.0
2007-08-21 19:26:00,154.05,154.13,154.05,154.13,835600001.0
2007-08-21 19:27:00,154.13,154.13,154.11,154.13,835600001.0
2007-08-21 19:28:00,154.15,154.2,154.14,154.19,881999992.0
2007-08-21 19:29:00,154.16,154.18,154.1,154.15,881999992.0
2007-08-21 19:30:00,154.15,154.15,154.12,154.15,881999992.0
2007-08-21 19:31:00,154.15,154.16,154.14,154.14,603899999.0
2007-08-21 19:32:00,154.15,154.17,154.14,154.16,669500000.0
2007-08-21 19:33:00,154.15,154.16,154.13,154.15,858200004.0
2007-08-21 19:34:00,154.16,154.17,154.15,154.16,332100001.0
2007-08-21 19:35:00,154.16,154.16,154.13,154.15,382100003.0
2007-08-21 19:36:00,154.15,154.15,154.09,154.11,1499799996.0
2007-08-21 19:37:00,154.13,154.18,154.12,154.17,1249474606.0
2007-08-21 19:38:00,154.18,154.27,154.17,154.25,1200199991.0
2007-08-21 19:39:00,154.25,154.26,154.22,154.22,1200199991.0
2007-08-21 19:40:00,154.22,154.24,154.21,154.23,1494400008.0
2007-08-21 19:41:00,154.23,154.24,154.2,154.21,1410199994.0
2007-08-21 19:42:00,154.2,154.21,154.11,154.11,2097600005.0
2007-08-21 19:43:00,154.12,154.14,154.11,154.14,929399994.0
2007-08-21 19:44:00,154.14,154.16,154.13,154.13,1082899998.0
2007-08-21 19:45:00,154.14,154.15,154.13,154.13,479899999.0
2007-08-21 19:46:00,154.12,154.14,154.11,154.12,2031299978.0
2007-08-21 19:47:00,154.12,154.15,154.1,154.14,754600001.0
2007-08-21 19:48:00,154.14,154.17,154.12,154.12,2073749992.0
2007-08-21 19:49:00,154.13,154.13,154.08,154.08,2074300010.0
2007-08-21 19:50:00,154.08,154.1,154.07,154.09,1048200008.0
2007-08-21 19:51:00,154.09,154.12,154.08,154.12,1150999985.0
2007-08-21 19:52:00,154.11,154.125,154.075,154.08,1274200004.0
2007-08-21 19:53:00,154.08,154.1,154.07,154.08,812100002.0
2007-08-21 19:54:00,154.08,154.1,154.05,154.06,456100001.0
2007-08-21 19:55:00,154.06,154.06,154.02,154.02,1261799999.0
2007-08-21 19:56:00,154.02,154.02,154.01,154.02,709599999.0
2007-08-21 19:57:00,154.02,154.03,154.0,154.02,590899996.0
2007-08-21 19:58:00,154.0,154.02,153.93,154.01,1507700005.0
2007-08-21 19:59:00,154.01,154.02,153.97,153.97,428000000.0
2007-08-21 20:00:00,153.96,153.97,153.92,153.94,1153500002.0
2007-08-21 20:01:00,153.96,153.99,153.94,153.98,280900001.0
2007-08-21 20:02:00,153.98,153.99,153.97,153.99,110000000.0
2007-08-21 20:03:00,153.98,154.04,153.98,154.03,667200005.0
2007-08-21 20:04:00,154.03,154.05,154.02,154.03,211300001.0
2007-08-21 20:05:00,154.03,154.05,154.02,154.02,172000000.0
2007-08-21 20:06:00,154.02,154.05,154.0,154.0,603100000.0
2007-08-21 20:07:00,154.0,154.02,153.99,153.99,469400004.0
2007-08-21 20:08:00,153.99,154.01,153.98,154.0,1041499995.0
2007-08-21 20:09:00,154.0,154.01,153.98,153.98,908400000.0
2007-08-21 20:10:00,153.98,154.0,153.98,153.98,994700000.0
2007-08-21 20:11:00,153.98,154.01,153.98,154.0,173500001.0
2007-08-21 20:12:00,154.0,154.0,153.98,153.98,250200002.0
2007-08-21 20:13:00,153.98,153.99,153.95,153.98,714561699.0
2007-08-21 20:14:00,153.97,153.99,153.96,153.96,310100003.0
2007-08-21 20:15:00,153.96,153.97,153.9,153.9,1962800006.0
2007-08-21 20:16:00,153.91,153.91,153.85,153.87,1284800004.0
2007-08-21 20:17:00,153.88,153.9,153.87,153.9,1284800004.0
2007-08-21 20:18:00,153.89,153.9,153.83,153.83,1387499998.0
2007-08-21 20:19:00,153.81,153.83,153.77,153.82,1034300001.0
2007-08-21 20:20:00,153.83,153.86,153.81,153.86,1034300001.0
2007-08-21 20:21:00,153.86,153.86,153.82,153.84,500664596.0
2007-08-21 20:22:00,153.85,153.86,153.84,153.845,316699999.0
2007-08-21 20:23:00,153.84,153.87,153.84,153.86,289799998.0
2007-08-21 20:24:00,153.86,153.92,153.86,153.92,295400000.0
2007-08-21 20:25:00,153.92,153.94,153.91,153.94,555500001.0
2007-08-21 20:26:00,153.935,153.95,153.92,153.93,557500001.0
2007-08-21 20:27:00,153.93,153.95,153.93,153.94,326899998.0
2007-08-21 20:28:00,153.94,153.95,153.94,153.95,28000000.0
2007-08-21 20:29:00,153.94,153.94,153.9,153.9,630800004.0
2007-08-21 20:30:00,153.895,153.9,153.85,153.88,455299997.0
2007-08-21 20:31:00,153.88,153.93,153.86,153.92,863100003.0
2007-08-21 20:32:00,153.92,153.92,153.88,153.89,463000002.0
2007-08-21 20:33:00,153.88,153.88,153.81,153.84,1086300002.0
2007-08-21 20:34:00,153.84,153.84,153.81,153.82,1389300002.0
2007-08-21 20:35:00,153.82,153.84,153.8,153.82,1714999996.0
2007-08-21 20:36:00,153.83,153.84,153.795,153.82,1780099999.0
2007-08-21 20:37:00,153.82,153.86,153.82,153.84,1021799992.0
2007-08-21 20:38:00,153.84,153.845,153.81,153.82,789199987.0
2007-08-21 20:39:00,153.83,153.84,153.795,153.8,1228600009.0
2007-08-21 20:40:00,153.8,153.82,153.76,153.82,547900001.0
2007-08-21 20:41:00,153.82,153.88,153.82,153.88,650700001.0
2007-08-21 20:42:00,153.88,153.89,153.78,153.79,1120100013.0
2007-08-21 20:43:00,153.79,153.83,153.79,153.81,527700005.0
2007-08-21 20:44:00,153.81,153.83,153.8,153.82,527700005.0
2007-08-21 20:45:00,153.82,153.82,153.78,153.79,767500001.0
2007-08-21 20:46:00,153.77,153.85,153.77,153.85,936899999.0
2007-08-21 20:47:00,153.85,153.86,153.845,153.86,327799999.0
2007-08-21 20:48:00,153.86,153.88,153.86,153.86,693200001.0
2007-08-21 20:49:00,153.86,153.91,153.86,153.9,878600006.0
2007-08-21 20:50:00,153.9,153.92,153.86,153.9,1222300003.0
2007-08-21 20:51:00,153.9,153.93,153.895,153.91,1419199984.0
2007-08-21 20:52:00,153.91,153.94,153.89,153.93,1927700000.0
2007-08-21 20:53:00,153.93,153.93,153.87,153.89,1059999998.0
2007-08-21 20:54:00,153.89,153.96,153.88,153.94,1059999998.0
2007-08-21 20:55:00,153.94,153.97,153.92,153.93,1253300000.0
2007-08-21 20:56:00,153.96,154.0,153.94,154.0,1290799996.0
2007-08-21 20:57:00,154.005,154.01,153.97,153.97,1290799996.0
2007-08-21 20:58:00,153.97,153.99,153.97,153.99,511400002.0
2007-08-21 20:59:00,154.0,154.1,153.98,154.1,1712999988.0
2007-08-21 21:00:00,154.12,154.2,154.09,154.19,1712999988.0
2007-08-21 21:01:00,154.18,154.3,154.18,154.29,1712999988.0
2007-08-21 21:02:00,154.28,154.28,154.24,154.27,1712999988.0
2007-08-21 21:03:00,154.28,154.28,154.21,154.21,1712999988.0
2007-08-21 21:04:00,154.21,154.22,154.19,154.21,1394599994.0
2007-08-21 21:05:00,154.21,154.25,154.18,154.25,1655500004.0
2007-08-21 21:06:00,154.23,154.27,154.23,154.24,1655500004.0
2007-08-21 21:07:00,154.25,154.3,154.24,154.28,1433300000.0
2007-08-21 21:08:00,154.28,154.28,154.2,154.2,1746299995.0
2007-08-21 21:09:00,154.2,154.22,154.2,154.2,389200000.0
2007-08-21 21:10:00,154.2,154.21,154.13,154.14,1410799990.0
2007-08-21 21:11:00,154.15,154.15,154.11,154.14,932999991.0
2007-08-21 21:12:00,154.14,154.15,154.14,154.15,231999994.0
2007-08-21 21:13:00,154.15,154.18,154.15,154.18,444499999.0
2007-08-21 21:14:00,154.18,154.2,154.16,154.19,615699999.0
2007-08-21 21:15:00,154.19,154.19,154.11,154.13,1293100003.0
2007-08-21 21:16:00,154.12,154.13,154.09,154.1,1692200005.0
2007-08-21 21:17:00,154.1,154.12,154.1,154.1,1197399997.0
2007-08-21 21:18:00,154.1,154.14,154.09,154.1,879699999.0
2007-08-21 21:19:00,154.11,154.12,154.09,154.1,827799988.0
2007-08-21 21:20:00,154.1,154.15,154.1,154.12,1777000002.0
2007-08-21 21:21:00,154.11,154.13,154.11,154.12,529600008.0
2007-08-21 21:22:00,154.12,154.13,154.1,154.1,421000010.0
2007-08-21 21:23:00,154.1,154.11,154.08,154.08,244000002.0
2007-08-21 21:24:00,154.08,154.1,154.07,154.1,451199997.0
2007-08-21 21:25:00,154.11,154.13,154.09,154.1,857100004.0
2007-08-21 21:26:00,154.1,154.1,154.05,154.06,702852018.0
2007-08-21 21:27:00,154.06,154.07,154.04,154.06,295699998.0
2007-08-21 21:28:00,154.06,154.12,154.06,154.1,349500001.0
2007-08-21 21:29:00,154.1,154.1,154.07,154.09,300600003.0
2007-08-21 21:30:00,154.09,154.16,154.09,154.12,1644699999.0
2007-08-21 21:31:00,154.12,154.16,154.12,154.13,469300002.0
2007-08-21 21:32:00,154.13,154.19,154.13,154.19,709300000.0
2007-08-21 21:33:00,154.2,154.25,154.19,154.23,1795597110.0
2007-08-21 21:34:00,154.22,154.25,154.21,154.21,1795597110.0
2007-08-21 21:35:00,154.19,154.2,154.18,154.19,874400002.0
2007-08-21 21:36:00,154.19,154.2,154.17,154.2,874400002.0
2007-08-21 21:37:00,154.2,154.21,154.18,154.19,634799994.0
2007-08-21 21:38:00,154.2,154.21,154.17,154.18,1090500019.0
2007-08-21 21:39:00,154.18,154.18,154.14,154.16,990099998.0
2007-08-21 21:40:00,154.16,154.16,154.11,154.13,611999999.0
2007-08-21 21:41:00,154.13,154.14,154.11,154.13,1316899994.0
2007-08-21 21:42:00,154.13,154.14,154.13,154.14,62700000.0
2007-08-21 21:43:00,154.14,154.14,154.115,154.13,409399999.0
2007-08-21 21:44:00,154.13,154.14,154.13,154.14,34900000.0
2007-08-21 21:45:00,154.135,154.18,154.13,154.18,450499997.0
2007-08-21 21:46:00,154.18,154.18,154.12,154.12,572899993.0
2007-08-21 21:47:00,154.12,154.14,154.11,154.13,765900005.0
2007-08-21 21:48:00,154.12,154.14,154.11,154.13,1090794822.0
2007-08-21 21:49:00,154.12,154.13,154.1,154.1,1133800002.0
2007-08-21 21:50:00,154.1,154.11,154.1,154.1,291800001.0
2007-08-21 21:51:00,154.1,154.12,154.09,154.1,1132400013.0
2007-08-21 21:52:00,154.1,154.11,154.07,154.07,1054700003.0
2007-08-21 21:53:00,154.08,154.11,154.08,154.08,707899998.0
2007-08-21 21:54:00,154.08,154.1,154.07,154.1,906300004.0
2007-08-21 21:55:00,154.09,154.1,154.07,154.07,1684099996.0
2007-08-21 21:56:00,154.07,154.08,154.03,154.04,1209599998.0
2007-08-21 21:57:00,154.04,154.05,154.02,154.03,1161417120.0
2007-08-21 21:58:00,154.03,154.04,154.02,154.03,1399651808.0
2007-08-21 21:59:00,154.03,154.06,154.03,154.05,415090935.0
2007-08-21 22:00:00,154.05,154.06,154.05,154.06,757700001.0
2007-08-21 22:01:00,154.06,154.06,154.055,154.06,10300000.0
2007-08-21 22:02:00,154.06,154.08,154.06,154.06,677800001.0
2007-08-21 22:03:00,154.07,154.07,154.04,154.06,336899997.0
2007-08-21 22:04:00,154.06,154.06,154.03,154.04,162400000.0
2007-08-21 22:05:00,154.04,154.05,154.03,154.04,453499999.0
2007-08-21 22:06:00,154.04,154.1,154.04,154.09,1044100007.0
2007-08-21 22:07:00,154.09,154.1,154.06,154.07,602499999.0
2007-08-21 22:08:00,154.07,154.07,154.06,154.06,188100000.0
2007-08-21 22:09:00,154.06,154.085,154.05,154.07,988600002.0
2007-08-21 22:10:00,154.07,154.07,154.06,154.07,389500001.0
2007-08-21 22:11:00,154.06,154.09,154.06,154.08,581499998.0
2007-08-21 22:12:00,154.08,154.11,154.07,154.1,444200000.0
2007-08-21 22:13:00,154.1,154.11,154.09,154.09,500700003.0
2007-08-21 22:14:00,154.1,154.11,154.1,154.1,158400000.0
2007-08-21 22:15:00,154.1,154.13,154.09,154.11,820499998.0
2007-08-21 22:16:00,154.11,154.11,154.06,154.1,704700001.0
2007-08-21 22:17:00,154.1,154.11,154.07,154.07,1214299999.0
2007-08-21 22:18:00,154.07,154.08,154.07,154.07,659599998.0
2007-08-21 22:19:00,154.07,154.07,154.05,154.07,822200004.0
2007-08-21 22:20:00,154.06,154.07,154.02,154.04,1307300001.0
2007-08-21 22:21:00,154.05,154.05,154.03,154.04,338500004.0
2007-08-21 22:22:00,154.04,154.04,154.04,154.04,144000000.0
2007-08-21 22:23:00,154.04,154.04,154.04,154.04,19200000.0
2007-08-21 22:24:00,154.04,154.04,154.04,154.04,19200000.0
2007-08-21 22:25:00,154.04,154.04,154.03,154.03,541000000.0
2007-08-21 22:26:00,154.03,154.03,154.01,154.02,318400001.0
2007-08-21 22:27:00,154.02,154.04,154.02,154.03,530700001.0
2007-08-21 22:28:00,154.02,154.03,154.01,154.03,340399999.0
2007-08-21 22:29:00,154.02,154.04,154.02,154.03,166800000.0
2007-08-21 22:30:00,154.03,154.03,154.01,154.02,374099993.0
2007-08-21 22:31:00,154.02,154.04,154.02,154.03,308399998.0
2007-08-21 22:32:00,154.02,154.03,154.02,154.03,353300008.0
2007-08-21 22:33:00,154.03,154.03,154.02,154.03,237600000.0
2007-08-21 22:34:00,154.03,154.04,154.01,154.02,1282200004.0
2007-08-21 22:35:00,154.02,154.07,154.02,154.07,463500001.0
2007-08-21 22:36:00,154.07,154.08,154.06,154.07,237400004.0
2007-08-21 22:37:00,154.07,154.07,154.07,154.07,28000000.0
2007-08-21 22:38:00,154.07,154.07,154.05,154.07,108700000.0
2007-08-21 22:39:00,154.08,154.08,154.05,154.07,543500002.0
2007-08-21 22:40:00,154.07,154.07,154.06,154.06,115700000.0
2007-08-21 22:41:00,154.08,154.08,154.07,154.07,7200000.0
2007-08-21 22:42:00,154.07,154.11,154.06,154.1,946300010.0
2007-08-21 22:43:00,154.1,154.11,154.09,154.1,488900000.0
2007-08-21 22:44:00,154.1,154.12,154.1,154.11,260699996.0
2007-08-21 22:45:00,154.11,154.11,154.06,154.08,619400000.0
2007-08-21 22:46:00,154.09,154.09,154.06,154.06,720999988.0
2007-08-21 22:47:00,154.07,154.08,154.06,154.07,892600008.0
2007-08-21 22:48:00,154.08,154.08,154.07,154.07,423700001.0
2007-08-21 22:49:00,154.08,154.1,154.08,154.09,289700000.0
2007-08-21 22:50:00,154.09,154.1,154.08,154.1,343800000.0
2007-08-21 22:51:00,154.1,154.12,154.1,154.1,320000000.0
2007-08-21 22:52:00,154.1,154.14,154.1,154.11,355500002.0
2007-08-21 22:53:00,154.12,154.13,154.11,154.11,618600002.0
2007-08-21 22:54:00,154.12,154.12,154.11,154.11,52000000.0
2007-08-21 22:55:00,154.11,154.13,154.07,154.07,960500000.0
2007-08-21 22:56:00,154.07,154.09,154.05,154.05,1240300011.0
2007-08-21 22:57:00,154.05,154.08,154.05,154.06,1239700019.0
2007-08-21 22:58:00,154.06,154.1,154.06,154.1,2121599996.0
2007-08-21 22:59:00,154.1,154.12,154.06,154.07,584599995.0
2007-08-21 23:00:00,154.07,154.07,154.04,154.05,168299998.0
2007-08-21 23:01:00,154.06,154.08,154.06,154.08,233900000.0
2007-08-21 23:02:00,154.08,154.08,154.05,154.07,301099998.0
2007-08-21 23:03:00,154.07,154.09,154.07,154.09,227299997.0
2007-08-21 23:04:00,154.09,154.11,154.08,154.11,372200004.0
2007-08-21 23:05:00,154.11,154.12,154.1,154.1,429799997.0
2007-08-21 23:06:00,154.09,154.12,154.09,154.1,926099988.0
2007-08-21 23:07:00,154.11,154.12,154.1,154.1,509699992.0
2007-08-21 23:08:00,154.11,154.12,154.1,154.1,339682786.0
2007-08-21 23:09:00,154.1,154.1,154.1,154.1,71700000.0
2007-08-21 23:10:00,154.1,154.1,154.01,154.01,313100004.0
2007-08-21 23:11:00,154.02,154.03,154.02,154.03,175800000.0
2007-08-21 23:12:00,154.03,154.03,154.03,154.03,43600000.0
2007-08-21 23:13:00,154.03,154.03,153.99,154.01,318000000.0
2007-08-21 23:14:00,154.01,154.01,153.98,153.98,85800000.0
2007-08-21 23:15:00,153.98,153.99,153.98,153.98,200500001.0
2007-08-21 23:16:00,153.98,153.98,153.97,153.98,370200006.0
2007-08-21 23:17:00,153.98,154.02,153.98,154.0,493599996.0
2007-08-21 23:18:00,154.02,154.06,154.02,154.03,421384362.0
2007-08-21 23:19:00,154.03,154.03,154.01,154.01,367900000.0
2007-08-21 23:20:00,154.01,154.01,154.01,154.01,45800000.0
2007-08-21 23:21:00,154.01,154.01,154.0,154.0,384100000.0
2007-08-21 23:22:00,154.0,154.01,153.96,153.98,253800001.0
2007-08-21 23:23:00,153.96,153.98,153.95,153.96,130200000.0
2007-08-21 23:24:00,153.96,153.98,153.95,153.97,735300002.0
2007-08-21 23:25:00,153.97,153.97,153.95,153.96,502200004.0
2007-08-21 23:26:00,153.96,154.02,153.96,154.0,379100000.0
2007-08-21 23:27:00,154.01,154.01,153.99,153.99,111700002.0
2007-08-21 23:28:00,154.0,154.0,153.95,153.98,749800007.0
2007-08-21 23:29:00,153.98,154.0,153.98,153.99,228099999.0
2007-08-21 23:30:00,153.99,154.0,153.96,153.96,501399999.0
2007-08-21 23:31:00,153.96,153.97,153.96,153.97,89799999.0
2007-08-21 23:32:00,153.97,153.98,153.97,153.98,211300000.0
2007-08-21 23:33:00,153.98,153.98,153.98,153.98,15200000.0
2007-08-21 23:34:00,153.98,153.98,153.96,153.96,154000000.0
2007-08-21 23:35:00,153.96,153.96,153.93,153.95,602700000.0
2007-08-21 23:36:00,153.95,153.95,153.89,153.91,732500000.0
2007-08-21 23:37:00,153.91,153.92,153.9,153.92,102300000.0
2007-08-21 23:38:00,153.92,153.92,153.87,153.88,750299999.0
2007-08-21 23:39:00,153.88,153.92,153.87,153.87,744299999.0
2007-08-21 23:40:00,153.87,153.91,153.86,153.87,510600001.0
2007-08-21 23:41:00,153.87,153.88,153.87,153.88,249700002.0
2007-08-21 23:42:00,153.88,153.88,153.87,153.88,273400001.0
2007-08-21 23:43:00,153.88,153.89,153.83,153.85,824499993.0
2007-08-21 23:44:00,153.86,153.88,153.83,153.88,344200000.0
2007-08-21 23:45:00,153.88,153.88,153.85,153.85,347000000.0
2007-08-21 23:46:00,153.85,153.87,153.81,153.82,977499999.0
2007-08-21 23:47:00,153.82,153.86,153.82,153.85,350000000.0
2007-08-21 23:48:00,153.85,153.87,153.85,153.86,541500000.0
2007-08-21 23:49:00,153.86,153.89,153.86,153.86,201699999.0
2007-08-21 23:50:00,153.86,153.89,153.86,153.88,582500002.0
2007-08-21 23:51:00,153.88,153.88,153.84,153.85,920499999.0
2007-08-21 23:52:00,153.85,153.87,153.84,153.86,857400009.0
2007-08-21 23:53:00,153.86,153.87,153.86,153.86,373199988.0
2007-08-21 23:54:00,153.87,153.88,153.86,153.86,184900000.0
2007-08-21 23:55:00,153.86,153.88,153.85,153.86,775400001.0
2007-08-21 23:56:00,153.86,153.87,153.86,153.86,117500000.0
2007-08-21 23:57:00,153.86,153.86,153.85,153.85,37600000.0
2007-08-21 23:58:00,153.85,153.85,153.79,153.8,1316599993.0
2007-08-21 23:59:00,153.8,153.81,153.8,153.8,354799998.0
2007-08-22 00:00:00,153.8,153.8,153.74,153.75,1097500005.0
2007-08-22 00:01:00,153.74,153.76,153.74,153.75,858900001.0
2007-08-22 00:02:00,153.75,153.78,153.72,153.73,406900006.0
2007-08-22 00:03:00,153.75,153.8,153.73,153.79,803600001.0
2007-08-22 00:04:00,153.79,153.84,153.79,153.83,1738400009.0
2007-08-22 00:05:00,153.83,153.83,153.8,153.8,1137799997.0
2007-08-22 00:06:00,153.8,153.84,153.8,153.82,1116199995.0
2007-08-22 00:07:00,153.82,153.82,153.8,153.8,129000000.0
2007-08-22 00:09:00,153.8,153.8,153.8,153.8,41600000.0
2007-08-22 00:10:00,153.8,153.82,153.78,153.8,570800000.0
2007-08-22 00:11:00,153.79,153.8,153.79,153.79,621200015.0
2007-08-22 00:12:00,153.8,153.8,153.75,153.75,951400008.0
2007-08-22 00:13:00,153.75,153.76,153.73,153.73,107400001.0
2007-08-22 00:14:00,153.73,153.74,153.69,153.72,667500002.0
2007-08-22 00:15:00,153.71,153.71,153.7,153.71,333900012.0
2007-08-22 00:16:00,153.74,153.76,153.73,153.76,426300001.0
2007-08-22 00:17:00,153.75,153.78,153.75,153.76,426300001.0
2007-08-22 00:18:00,153.76,153.8,153.75,153.76,527799997.0
2007-08-22 00:19:00,153.76,153.77,153.75,153.76,229500002.0
2007-08-22 00:20:00,153.76,153.76,153.75,153.75,233199999.0
2007-08-22 00:21:00,153.75,153.75,153.74,153.74,405800000.0
2007-08-22 00:22:00,153.74,153.74,153.72,153.73,219800001.0
2007-08-22 00:23:00,153.73,153.74,153.71,153.73,334800002.0
2007-08-22 00:24:00,153.73,153.73,153.7,153.71,377900001.0
2007-08-22 00:25:00,153.72,153.74,153.71,153.72,1082500000.0
2007-08-22 00:26:00,153.72,153.72,153.61,153.64,2013300011.0
2007-08-22 00:27:00,153.64,153.65,153.62,153.65,601100004.0
2007-08-22 00:28:00,153.63,153.67,153.63,153.65,601100004.0
2007-08-22 00:29:00,153.65,153.66,153.63,153.64,1313800009.0
2007-08-22 00:30:00,153.64,153.66,153.63,153.63,776099991.0
2007-08-22 00:31:00,153.64,153.64,153.55,153.56,1311499996.0
2007-08-22 00:32:00,153.56,153.56,153.52,153.53,688599998.0
2007-08-22 00:33:00,153.53,153.54,153.52,153.53,903800000.0
2007-08-22 00:34:00,153.53,153.54,153.52,153.54,273899999.0
2007-08-22 00:35:00,153.54,153.55,153.45,153.45,913999996.0
2007-08-22 00:36:00,153.44,153.47,153.36,153.45,1186100001.0
2007-08-22 00:37:00,153.45,153.55,153.45,153.49,1186100001.0
2007-08-22 00:38:00,153.48,153.57,153.46,153.54,1421800002.0
2007-08-22 00:39:00,153.55,153.74,153.55,153.68,1560599958.0
2007-08-22 00:40:00,153.67,153.7,153.66,153.67,1560599958.0
2007-08-22 00:41:00,153.66,153.69,153.63,153.66,1560599958.0
2007-08-22 00:42:00,153.64,153.65,153.63,153.63,1560599958.0
2007-08-22 00:43:00,153.63,153.63,153.55,153.56,597000005.0
2007-08-22 00:44:00,153.56,153.6,153.56,153.58,700999999.0
2007-08-22 00:45:00,153.58,153.59,153.57,153.58,558700005.0
2007-08-22 00:46:00,153.58,153.58,153.57,153.58,1058800032.0
2007-08-22 00:47:00,153.58,153.6,153.57,153.6,251100000.0
2007-08-22 00:48:00,153.61,153.64,153.61,153.63,757000003.0
2007-08-22 00:49:00,153.63,153.64,153.575,153.59,1509400011.0
2007-08-22 00:50:00,153.59,153.62,153.59,153.59,577700003.0
2007-08-22 00:51:00,153.58,153.59,153.57,153.57,862800004.0
2007-08-22 00:52:00,153.57,153.58,153.5,153.535,1689500004.0
2007-08-22 00:53:00,153.53,153.57,153.52,153.56,734600008.0
2007-08-22 00:54:00,153.56,153.56,153.51,153.54,734600008.0
2007-08-22 00:55:00,153.54,153.54,153.51,153.52,519699995.0
2007-08-22 00:56:00,153.52,153.55,153.51,153.54,1534300007.0
2007-08-22 00:57:00,153.54,153.54,153.51,153.52,996899988.0
2007-08-22 00:58:00,153.51,153.58,153.51,153.58,304400001.0
2007-08-22 00:59:00,153.58,153.65,153.57,153.62,762400008.0
2007-08-22 01:00:00,153.62,153.62,153.54,153.54,1593399999.0
2007-08-22 01:01:00,153.55,153.59,153.54,153.59,1458499980.0
2007-08-22 01:02:00,153.59,153.64,153.58,153.62,1689299998.0
2007-08-22 01:03:00,153.64,153.66,153.6,153.61,1332999996.0
2007-08-22 01:04:00,153.62,153.63,153.61,153.62,458700009.0
2007-08-22 01:05:00,153.63,153.63,153.62,153.62,30200000.0
2007-08-22 01:06:00,153.62,153.63,153.6,153.6,832799990.0
2007-08-22 01:07:00,153.59,153.62,153.56,153.56,2140199993.0
2007-08-22 01:08:00,153.54,153.69,153.54,153.69,2140199993.0
2007-08-22 01:09:00,153.69,153.78,153.68,153.78,1525199996.0
2007-08-22 01:10:00,153.77,153.77,153.69,153.69,1271399991.0
2007-08-22 01:11:00,153.72,153.72,153.64,153.66,1271399991.0
2007-08-22 01:12:00,153.66,153.66,153.65,153.65,140800000.0
2007-08-22 01:13:00,153.64,153.66,153.64,153.66,378200001.0
2007-08-22 01:14:00,153.66,153.72,153.66,153.71,1728700003.0
2007-08-22 01:15:00,153.7,153.71,153.69,153.71,1054500004.0
2007-08-22 01:16:00,153.7,153.74,153.7,153.73,1546399998.0
2007-08-22 01:17:00,153.73,153.82,153.72,153.82,1488600041.0
2007-08-22 01:18:00,153.82,153.85,153.81,153.82,317700004.0
2007-08-22 01:19:00,153.82,153.83,153.81,153.81,285600010.0
2007-08-22 01:20:00,153.81,153.82,153.81,153.81,132100002.0
2007-08-22 01:21:00,153.81,153.83,153.81,153.83,86400002.0
2007-08-22 01:22:00,153.82,153.84,153.82,153.83,104800001.0
2007-08-22 01:23:00,153.83,153.86,153.82,153.82,956099990.0
2007-08-22 01:24:00,153.82,153.87,153.82,153.85,613500000.0
2007-08-22 01:25:00,153.85,153.87,153.83,153.83,613500000.0
2007-08-22 01:26:00,153.83,153.83,153.8,153.8,1261599995.0
2007-08-22 01:27:00,153.8,153.8,153.79,153.8,614700003.0
2007-08-22 01:28:00,153.8,153.81,153.79,153.8,781300001.0
2007-08-22 01:29:00,153.8,153.8,153.78,153.78,212400002.0
2007-08-22 01:30:00,153.79,153.79,153.79,153.79,141300000.0
2007-08-22 01:31:00,153.79,153.83,153.78,153.83,614500000.0
2007-08-22 01:32:00,153.83,153.83,153.83,153.83,176700000.0
2007-08-22 01:33:00,153.83,153.83,153.83,153.83,31600000.0
2007-08-22 01:34:00,153.83,153.83,153.83,153.83,89400000.0
2007-08-22 01:35:00,153.83,153.83,153.83,153.83,106800000.0
2007-08-22 01:36:00,153.83,153.83,153.83,153.83,145700000.0
2007-08-22 01:37:00,153.83,153.88,153.83,153.87,287999999.0
2007-08-22 01:38:00,153.87,153.92,153.87,153.9,913399999.0
2007-08-22 01:39:00,153.9,153.92,153.88,153.92,459599994.0
2007-08-22 01:40:00,153.92,153.92,153.89,153.92,248799999.0
2007-08-22 01:41:00,153.91,153.92,153.89,153.89,355900001.0
2007-08-22 01:42:00,153.89,153.9,153.89,153.89,356800000.0
2007-08-22 01:43:00,153.89,153.92,153.89,153.91,173600000.0
2007-08-22 01:44:00,153.92,153.93,153.91,153.93,578499999.0
2007-08-22 01:45:00,153.93,153.93,153.92,153.93,72000001.0
2007-08-22 01:46:00,153.93,153.96,153.93,153.96,503199999.0
2007-08-22 01:47:00,153.96,153.96,153.95,153.96,187300006.0
2007-08-22 01:48:00,153.96,153.96,153.92,153.92,104699998.0
2007-08-22 01:49:00,153.93,153.94,153.92,153.92,164400001.0
2007-08-22 01:50:00,153.94,153.95,153.94,153.95,67200000.0
2007-08-22 01:51:00,153.95,153.95,153.94,153.95,121600000.0
2007-08-22 01:52:00,153.95,153.96,153.93,153.94,1048900007.0
2007-08-22 01:53:00,153.95,153.97,153.94,153.96,636900000.0
2007-08-22 01:54:00,153.96,153.96,153.92,153.93,447900008.0
2007-08-22 01:55:00,153.94,153.94,153.93,153.94,91099999.0
2007-08-22 01:56:00,153.94,153.96,153.93,153.95,234999993.0
2007-08-22 01:57:00,153.95,154.09,153.95,154.09,1855199988.0
2007-08-22 01:58:00,154.09,154.1,154.06,154.06,1855199988.0
2007-08-22 01:59:00,154.07,154.11,154.06,154.1,1206699995.0
2007-08-22 02:00:00,154.1,154.15,154.09,154.12,972000006.0
2007-08-22 02:01:00,154.12,154.12,154.07,154.08,700899993.0
2007-08-22 02:02:00,154.09,154.09,153.99,153.99,1229800002.0
2007-08-22 02:03:00,153.99,154.0,153.97,153.97,1229800002.0
2007-08-22 02:04:00,153.97,153.98,153.96,153.97,1152899997.0
2007-08-22 02:05:00,153.98,154.0,153.97,153.98,698400010.0
2007-08-22 02:06:00,153.97,153.98,153.925,153.93,2061199988.0
2007-08-22 02:07:00,153.93,153.93,153.9,153.91,1261499992.0
2007-08-22 02:08:00,153.91,153.91,153.87,153.88,1117999996.0
2007-08-22 02:09:00,153.88,153.91,153.87,153.895,1376300002.0
2007-08-22 02:10:00,153.9,153.91,153.83,153.84,1678849989.0
2007-08-22 02:11:00,153.84,153.84,153.79,153.81,2010900015.0
2007-08-22 02:12:00,153.82,153.83,153.81,153.82,844050003.0
2007-08-22 02:13:00,153.82,153.83,153.82,153.83,104950000.0
2007-08-22 02:14:00,153.83,153.83,153.82,153.83,288300000.0
2007-08-22 02:15:00,153.83,153.85,153.81,153.82,542400000.0
2007-08-22 02:16:00,153.81,153.82,153.79,153.81,430199994.0
2007-08-22 02:17:00,153.81,153.82,153.79,153.8,870599999.0
2007-08-22 02:18:00,153.79,153.81,153.79,153.81,465699993.0
2007-08-22 02:19:00,153.82,153.82,153.78,153.78,825800006.0
2007-08-22 02:20:00,153.79,153.8,153.77,153.77,468400001.0
2007-08-22 02:21:00,153.77,153.78,153.76,153.78,729799994.0
2007-08-22 02:22:00,153.78,153.795,153.77,153.78,66100000.0
2007-08-22 02:23:00,153.78,153.81,153.78,153.8,580699989.0
2007-08-22 02:24:00,153.8,153.81,153.79,153.8,92699998.0
2007-08-22 02:25:00,153.8,153.84,153.8,153.83,433700008.0
2007-08-22 02:26:00,153.83,153.84,153.82,153.83,121699999.0
2007-08-22 02:27:00,153.84,153.85,153.83,153.85,549100001.0
2007-08-22 02:28:00,153.86,153.91,153.84,153.91,1332600017.0
2007-08-22 02:29:00,153.91,153.97,153.91,153.97,1332600017.0
2007-08-22 02:30:00,153.96,153.97,153.91,153.91,606799994.0
2007-08-22 02:31:00,153.91,153.94,153.91,153.92,606799994.0
2007-08-22 02:32:00,153.92,153.92,153.845,153.86,757700003.0
2007-08-22 02:33:00,153.87,153.88,153.86,153.87,1184300012.0
2007-08-22 02:34:00,153.87,153.87,153.86,153.87,801699989.0
2007-08-22 02:35:00,153.88,153.91,153.86,153.9,839599993.0
2007-08-22 02:36:00,153.89,153.9,153.88,153.9,81300000.0
2007-08-22 02:37:00,153.91,153.93,153.9,153.92,456700004.0
2007-08-22 02:38:00,153.91,153.93,153.9,153.92,357500001.0
2007-08-22 02:39:00,153.92,153.92,153.89,153.9,993900000.0
2007-08-22 02:40:00,153.9,153.93,153.89,153.92,930900003.0
2007-08-22 02:41:00,153.93,153.94,153.91,153.94,499499998.0
2007-08-22 02:42:00,153.94,153.94,153.92,153.93,191199997.0
2007-08-22 02:43:00,153.93,153.93,153.92,153.92,210200000.0
2007-08-22 02:44:00,153.92,153.93,153.91,153.92,694899996.0
2007-08-22 02:45:00,153.92,153.96,153.91,153.91,2081400007.0
2007-08-22 02:46:00,153.91,153.92,153.85,153.86,1931399994.0
2007-08-22 02:47:00,153.85,153.9,153.85,153.895,1577799975.0
2007-08-22 02:48:00,153.9,153.91,153.89,153.89,553999997.0
2007-08-22 02:49:00,153.9,153.93,153.9,153.93,453999996.0
2007-08-22 02:50:00,153.94,153.94,153.92,153.94,142300000.0
2007-08-22 02:51:00,153.94,153.94,153.94,153.94,3000000.0
2007-08-22 02:52:00,153.94,153.97,153.94,153.95,709599997.0
2007-08-22 02:53:00,153.96,153.97,153.93,153.935,1020699997.0
2007-08-22 02:54:00,153.935,153.97,153.93,153.94,1795900010.0
2007-08-22 02:55:00,153.94,153.97,153.91,153.96,2131137221.0
2007-08-22 02:56:00,153.94,153.96,153.9,153.91,1792499981.0
2007-08-22 02:57:00,153.92,153.98,153.92,153.98,1792499981.0
2007-08-22 02:58:00,153.97,153.97,153.91,153.93,1792499981.0
2007-08-22 02:59:00,153.91,153.91,153.85,153.85,1792499981.0
2007-08-22 03:00:00,153.86,153.86,153.82,153.82,1792499981.0
2007-08-22 03:01:00,153.83,153.84,153.82,153.83,897899978.0
2007-08-22 03:02:00,153.83,153.86,153.83,153.85,195799999.0
2007-08-22 03:03:00,153.85,153.85,153.85,153.85,53400000.0
2007-08-22 03:05:00,153.85,153.86,153.84,153.85,464800001.0
2007-08-22 03:06:00,153.86,153.86,153.845,153.845,452900003.0
2007-08-22 03:07:00,153.84,153.84,153.84,153.84,127900001.0
2007-08-22 03:08:00,153.84,153.845,153.83,153.83,320100000.0
2007-08-22 03:09:00,153.83,153.83,153.79,153.79,498999997.0
2007-08-22 03:10:00,153.79,153.83,153.78,153.81,1020799991.0
2007-08-22 03:11:00,153.81,153.84,153.81,153.82,600699999.0
2007-08-22 03:12:00,153.82,153.82,153.79,153.79,1244600006.0
2007-08-22 03:13:00,153.79,153.81,153.77,153.8,2078199987.0
2007-08-22 03:14:00,153.805,153.83,153.8,153.81,1080499994.0
2007-08-22 03:15:00,153.81,153.85,153.81,153.82,1252199990.0
2007-08-22 03:16:00,153.82,153.83,153.81,153.81,1142687179.0
2007-08-22 03:17:00,153.81,153.81,153.8,153.81,194200000.0
2007-08-22 03:18:00,153.81,153.83,153.81,153.82,206300004.0
2007-08-22 03:19:00,153.82,153.83,153.79,153.795,1234500002.0
2007-08-22 03:20:00,153.795,153.82,153.78,153.79,1319300002.0
2007-08-22 03:21:00,153.79,153.81,153.79,153.8,551999994.0
2007-08-22 03:22:00,153.8,153.8,153.79,153.79,741099994.0
2007-08-22 03:23:00,153.79,153.8,153.79,153.79,944799986.0
2007-08-22 03:24:00,153.79,153.81,153.78,153.79,1135399993.0
2007-08-22 03:25:00,153.8,153.82,153.79,153.79,1236699995.0
2007-08-22 03:26:00,153.79,153.8,153.78,153.8,1236699995.0
2007-08-22 03:27:00,153.8,153.8,153.78,153.8,662699989.0
2007-08-22 03:28:00,153.8,153.81,153.79,153.8,609099997.0
2007-08-22 03:29:00,153.8,153.8,153.73,153.73,1435699997.0
2007-08-22 03:30:00,153.73,153.74,153.72,153.72,693600000.0
2007-08-22 03:31:00,153.72,153.74,153.72,153.74,315000001.0
2007-08-22 03:32:00,153.74,153.75,153.73,153.75,642600001.0
2007-08-22 03:33:00,153.75,153.75,153.75,153.75,158700001.0
2007-08-22 03:34:00,153.75,153.8,153.75,153.78,715100005.0
2007-08-22 03:35:00,153.78,153.81,153.76,153.77,1253199996.0
2007-08-22 03:36:00,153.77,153.85,153.77,153.82,1534000000.0
2007-08-22 03:37:00,153.82,153.83,153.81,153.81,400799999.0
2007-08-22 03:38:00,153.81,153.81,153.77,153.78,910699999.0
2007-08-22 03:39:00,153.78,153.8,153.77,153.8,573899998.0
2007-08-22 03:40:00,153.79,153.81,153.79,153.8,474199999.0
2007-08-22 03:41:00,153.8,153.87,153.8,153.86,927199999.0
2007-08-22 03:42:00,153.86,153.93,153.86,153.92,1341000006.0
2007-08-22 03:43:00,153.92,153.93,153.88,153.88,1982799996.0
2007-08-22 03:44:00,153.88,153.93,153.88,153.93,466299995.0
2007-08-22 03:45:00,153.91,153.92,153.87,153.9,919299996.0
2007-08-22 03:46:00,153.91,153.96,153.91,153.96,1852600023.0
2007-08-22 03:47:00,153.96,153.98,153.93,153.94,1852600023.0
2007-08-22 03:48:00,153.94,153.97,153.94,153.95,1379999988.0
2007-08-22 03:49:00,153.95,153.98,153.95,153.95,1379999988.0
2007-08-22 03:50:00,153.95,153.96,153.94,153.96,1003900003.0
2007-08-22 03:51:00,153.96,153.96,153.92,153.945,1695900016.0
2007-08-22 03:52:00,153.945,153.945,153.88,153.88,998199997.0
2007-08-22 03:53:00,153.88,153.925,153.88,153.92,1617100005.0
2007-08-22 03:54:00,153.92,153.92,153.85,153.91,2090500001.0
2007-08-22 03:55:00,153.92,153.92,153.88,153.91,1549899999.0
2007-08-22 03:56:00,153.905,153.92,153.88,153.88,1080700003.0
2007-08-22 03:57:00,153.88,153.92,153.88,153.91,1064200010.0
2007-08-22 03:58:00,153.91,153.91,153.855,153.87,633599999.0
2007-08-22 03:59:00,153.88,153.89,153.86,153.89,1691399994.0
2007-08-22 04:00:00,153.91,153.92,153.9,153.91,693099989.0
2007-08-22 04:01:00,153.92,153.93,153.9,153.93,693099989.0
2007-08-22 04:02:00,153.93,153.96,153.93,153.96,520300006.0
2007-08-22 04:03:00,153.96,153.965,153.91,153.94,1770800006.0
2007-08-22 04:04:00,153.935,153.95,153.92,153.93,432800000.0
2007-08-22 04:05:00,153.93,153.94,153.93,153.93,302100000.0
2007-08-22 04:06:00,153.94,153.96,153.94,153.94,302699999.0
2007-08-22 04:07:00,153.94,153.96,153.93,153.96,490500000.0
2007-08-22 04:08:00,153.96,153.97,153.92,153.92,703999997.0
2007-08-22 04:09:00,153.92,153.93,153.88,153.9,591400002.0
2007-08-22 04:10:00,153.91,153.93,153.9,153.92,591400002.0
2007-08-22 04:11:00,153.93,153.93,153.91,153.91,386000000.0
2007-08-22 04:12:00,153.91,153.91,153.91,153.91,117100000.0
2007-08-22 04:13:00,153.91,153.91,153.88,153.89,772600001.0
2007-08-22 04:14:00,153.88,153.9,153.87,153.87,2052300000.0
2007-08-22 04:15:00,153.87,153.88,153.87,153.88,243900000.0
2007-08-22 04:16:00,153.88,153.89,153.87,153.88,635899996.0
2007-08-22 04:17:00,153.88,153.905,153.88,153.9,1084199986.0
2007-08-22 04:18:00,153.91,153.93,153.9,153.93,602699998.0
2007-08-22 04:19:00,153.93,153.93,153.87,153.88,1284400001.0
2007-08-22 04:20:00,153.88,153.92,153.88,153.91,1068600008.0
2007-08-22 04:21:00,153.91,153.91,153.88,153.89,327399997.0
2007-08-22 04:22:00,153.89,153.89,153.89,153.89,60499999.0
2007-08-22 04:23:00,153.89,153.9,153.89,153.9,190599999.0
2007-08-22 04:24:00,153.9,153.91,153.9,153.91,80400000.0
2007-08-22 04:25:00,153.91,153.91,153.89,153.91,386199994.0
2007-08-22 04:26:00,153.91,153.93,153.89,153.9,575167923.0
2007-08-22 04:27:00,153.9,153.91,153.885,153.89,1575599997.0
2007-08-22 04:28:00,153.89,153.89,153.88,153.89,335499999.0
2007-08-22 04:29:00,153.88,153.89,153.88,153.88,666600004.0
2007-08-22 04:30:00,153.88,153.92,153.87,153.88,1337099994.0
2007-08-22 04:31:00,153.88,153.91,153.87,153.91,1417200000.0
2007-08-22 04:32:00,153.91,153.925,153.89,153.89,736199994.0
2007-08-22 04:33:00,153.89,153.9,153.88,153.88,263600000.0
2007-08-22 04:34:00,153.89,153.89,153.86,153.88,289099998.0
2007-08-22 04:35:00,153.88,153.95,153.88,153.94,974000002.0
2007-08-22 04:36:00,153.94,153.94,153.92,153.92,644500007.0
2007-08-22 04:37:00,153.92,153.94,153.92,153.94,562900004.0
2007-08-22 04:38:00,153.94,153.94,153.94,153.94,28800000.0
2007-08-22 04:39:00,153.94,153.94,153.9,153.93,388300000.0
2007-08-22 04:40:00,153.93,153.93,153.9,153.91,825099992.0
2007-08-22 04:41:00,153.91,153.92,153.9,153.91,963899996.0
2007-08-22 04:42:00,153.91,153.92,153.905,153.91,579999998.0
2007-08-22 04:43:00,153.9,153.93,153.9,153.92,660499999.0
2007-08-22 04:44:00,153.92,153.95,153.91,153.94,1490900008.0
2007-08-22 04:45:00,153.94,153.94,153.92,153.93,388200000.0
2007-08-22 04:46:00,153.93,153.96,153.93,153.96,1163299994.0
2007-08-22 04:47:00,153.96,153.96,153.93,153.93,368799999.0
2007-08-22 04:48:00,153.94,153.95,153.91,153.91,368799999.0
2007-08-22 04:49:00,153.91,153.92,153.9,153.915,1211400024.0
2007-08-22 04:50:00,153.92,153.94,153.9,153.94,1673799997.0
2007-08-22 04:51:00,153.94,153.95,153.93,153.93,1016800003.0
2007-08-22 04:52:00,153.93,153.93,153.895,153.91,1159100007.0
2007-08-22 04:53:00,153.92,153.92,153.91,153.92,512600003.0
2007-08-22 04:54:00,153.92,153.92,153.9,153.91,688200001.0
2007-08-22 04:55:00,153.9,153.91,153.86,153.87,1049100002.0
2007-08-22 04:56:00,153.88,153.89,153.86,153.86,1367100002.0
2007-08-22 04:57:00,153.85,153.87,153.85,153.86,1367100002.0
2007-08-22 04:58:00,153.86,153.88,153.86,153.87,576899996.0
2007-08-22 04:59:00,153.87,153.89,153.87,153.89,665999988.0
2007-08-22 05:00:00,153.89,153.89,153.87,153.88,1556200006.0
2007-08-22 05:01:00,153.88,153.89,153.875,153.88,636100003.0
2007-08-22 05:02:00,153.88,153.89,153.88,153.88,693300000.0
2007-08-22 05:03:00,153.88,153.9,153.88,153.9,1141699992.0
2007-08-22 05:04:00,153.9,153.9,153.89,153.9,809700008.0
2007-08-22 05:05:00,153.9,153.9,153.87,153.89,416800001.0
2007-08-22 05:06:00,153.89,153.9,153.88,153.9,545200004.0
2007-08-22 05:07:00,153.9,153.91,153.9,153.91,162399996.0
2007-08-22 05:08:00,153.91,153.91,153.91,153.91,35599998.0
2007-08-22 05:09:00,153.91,153.93,153.91,153.92,172699999.0
2007-08-22 05:10:00,153.93,153.98,153.92,153.98,1335900000.0
2007-08-22 05:11:00,153.98,153.98,153.95,153.96,1278099983.0
2007-08-22 05:12:00,153.96,153.96,153.95,153.95,265299998.0
2007-08-22 05:13:00,153.95,153.96,153.905,153.91,1810799981.0
2007-08-22 05:14:00,153.91,153.91,153.87,153.89,1595500001.0
2007-08-22 05:15:00,153.87,153.9,153.87,153.88,274900000.0
2007-08-22 05:16:00,153.89,153.89,153.88,153.88,274900000.0
2007-08-22 05:17:00,153.88,153.89,153.88,153.89,286500003.0
2007-08-22 05:18:00,153.89,153.89,153.88,153.89,254999994.0
2007-08-22 05:19:00,153.89,153.89,153.88,153.89,340299995.0
2007-08-22 05:20:00,153.89,153.89,153.89,153.89,228000000.0
2007-08-22 05:21:00,153.89,153.93,153.89,153.91,720500000.0
2007-08-22 05:22:00,153.91,153.94,153.88,153.88,1264900004.0
2007-08-22 05:23:00,153.89,153.9,153.88,153.88,284500004.0
2007-08-22 05:24:00,153.88,153.88,153.87,153.87,60100002.0
2007-08-22 05:25:00,153.88,153.88,153.88,153.88,4800000.0
2007-08-22 05:26:00,153.88,153.9,153.86,153.86,899401033.0
2007-08-22 05:27:00,153.87,153.88,153.86,153.87,1142000015.0
2007-08-22 05:28:00,153.87,153.87,153.85,153.87,1093199998.0
2007-08-22 05:29:00,153.875,153.9,153.875,153.9,345800002.0
2007-08-22 05:30:00,153.9,153.9,153.9,153.9,80100000.0
2007-08-22 05:31:00,153.9,153.92,153.9,153.92,391599996.0
2007-08-22 05:32:00,153.92,153.93,153.9,153.92,1099199983.0
2007-08-22 05:33:00,153.92,153.98,153.92,153.97,1849299997.0
2007-08-22 05:34:00,153.97,153.99,153.94,153.96,1715400007.0
2007-08-22 05:35:00,153.98,154.0,153.98,153.99,764300006.0
2007-08-22 05:36:00,154.0,154.03,153.99,153.99,1369899981.0
2007-08-22 05:37:00,153.99,154.01,153.99,154.01,1575599983.0
2007-08-22 05:38:00,154.01,154.05,154.01,154.05,1053900000.0
2007-08-22 05:39:00,154.05,154.07,154.02,154.04,2016399996.0
2007-08-22 05:40:00,154.04,154.05,154.03,154.045,1017100004.0
2007-08-22 05:41:00,154.045,154.1,154.04,154.09,884700009.0
2007-08-22 05:42:00,154.08,154.11,154.07,154.07,1914500009.0
2007-08-22 05:43:00,154.08,154.09,154.06,154.08,1914500009.0
2007-08-22 05:44:00,154.08,154.08,154.06,154.06,2028899993.0
2007-08-22 05:45:00,154.07,154.07,154.05,154.05,206599997.0
2007-08-22 05:46:00,154.04,154.05,154.02,154.04,2061399997.0
2007-08-22 05:47:00,154.05,154.05,154.0,154.03,2061399997.0
2007-08-22 05:48:00,154.03,154.03,154.0,154.02,1717200021.0
2007-08-22 05:49:00,154.02,154.03,154.02,154.03,116700001.0
2007-08-22 05:50:00,154.03,154.03,154.03,154.03,407400007.0
2007-08-22 05:51:00,154.03,154.03,154.02,154.02,277800003.0
2007-08-22 05:52:00,154.03,154.03,154.01,154.01,410399995.0
2007-08-22 05:53:00,154.0,154.0,153.99,154.0,575000009.0
2007-08-22 05:54:00,153.99,154.03,153.99,154.01,1519000010.0
2007-08-22 05:55:00,154.01,154.02,154.0,154.01,1326400000.0
2007-08-22 05:56:00,154.01,154.01,154.01,154.01,119700000.0
2007-08-22 05:57:00,154.01,154.01,153.99,154.0,2102388158.0
2007-08-22 05:58:00,154.0,154.02,153.99,153.99,877099990.0
2007-08-22 05:59:00,153.99,154.0,153.99,154.0,439000010.0
2007-08-22 06:00:00,154.0,154.0,153.99,153.99,778099998.0
2007-08-22 06:01:00,153.99,154.0,153.98,153.99,1737399975.0
2007-08-22 06:02:00,153.99,154.0,153.985,153.99,458500001.0
2007-08-22 06:03:00,153.99,153.99,153.97,153.97,2029199985.0
2007-08-22 06:04:00,153.98,153.99,153.97,153.99,1996700009.0
2007-08-22 06:05:00,153.99,153.99,153.96,153.96,573700001.0
2007-08-22 06:06:00,153.96,154.0,153.96,153.99,1800899998.0
2007-08-22 06:07:00,153.98,153.99,153.96,153.98,914600002.0
2007-08-22 06:08:00,153.97,153.98,153.96,153.96,914600002.0
2007-08-22 06:09:00,153.96,153.96,153.94,153.96,660499998.0
2007-08-22 06:10:00,153.96,153.96,153.95,153.96,294799999.0
2007-08-22 06:11:00,153.96,153.97,153.95,153.96,286999994.0
2007-08-22 06:12:00,153.96,154.0,153.96,153.985,797100002.0
2007-08-22 06:13:00,153.985,154.0,153.985,153.99,134699999.0
2007-08-22 06:14:00,153.99,154.03,153.99,154.02,810400004.0
2007-08-22 06:15:00,154.015,154.02,154.0,154.02,784199997.0
2007-08-22 06:16:00,154.02,154.04,154.01,154.025,1299300015.0
2007-08-22 06:17:00,154.025,154.025,153.99,154.0,594400004.0
2007-08-22 06:18:00,153.99,154.0,153.98,153.98,1346700023.0
2007-08-22 06:19:00,153.98,154.02,153.97,154.0,1578599998.0
2007-08-22 06:20:00,154.0,154.02,153.995,153.995,426500000.0
2007-08-22 06:21:00,154.0,154.0,154.0,154.0,431300003.0
2007-08-22 06:22:00,154.0,154.0,153.98,153.99,1044400001.0
2007-08-22 06:23:00,153.99,153.99,153.98,153.98,644100003.0
2007-08-22 06:24:00,153.98,154.0,153.98,153.99,162700000.0
2007-08-22 06:25:00,153.99,153.99,153.97,153.97,744800007.0
2007-08-22 06:26:00,153.97,153.97,153.97,153.97,66200002.0
2007-08-22 06:27:00,153.97,153.98,153.96,153.97,499300002.0
2007-08-22 06:28:00,153.97,153.97,153.95,153.95,451199992.0
2007-08-22 06:29:00,153.95,153.97,153.94,153.95,865899998.0
2007-08-22 06:30:00,153.95,153.95,153.95,153.95,106599998.0
2007-08-22 06:31:00,153.95,153.96,153.95,153.95,111299997.0
2007-08-22 06:32:00,153.96,153.96,153.94,153.95,257599999.0
2007-08-22 06:33:00,153.95,154.0,153.95,153.97,2124599995.0
2007-08-22 06:34:00,153.99,154.0,153.98,153.99,983400004.0
2007-08-22 06:35:00,153.99,154.01,153.99,154.01,528099998.0
2007-08-22 06:36:00,154.0,154.01,153.98,154.0,465599999.0
2007-08-22 06:37:00,153.99,154.0,153.97,153.98,1664999997.0
2007-08-22 06:38:00,153.98,153.99,153.97,153.99,664599996.0
2007-08-22 06:39:00,153.99,154.01,153.97,154.0,1119699993.0
2007-08-22 06:40:00,154.0,154.01,153.97,154.01,884200002.0
2007-08-22 06:41:00,154.01,154.03,153.99,154.01,1521300007.0
2007-08-22 06:42:00,154.01,154.03,154.01,154.02,780800005.0
2007-08-22 06:43:00,154.02,154.05,154.01,154.02,966600011.0
2007-08-22 06:44:00,154.02,154.03,153.99,154.01,1582200006.0
2007-08-22 06:45:00,154.01,154.01,153.96,153.96,1903300020.0
2007-08-22 06:46:00,153.96,153.99,153.94,153.97,1358100004.0
2007-08-22 06:47:00,153.96,153.97,153.95,153.95,856200005.0
2007-08-22 06:48:00,153.94,153.97,153.92,153.96,412699996.0
2007-08-22 06:49:00,153.96,153.98,153.95,153.97,412699996.0
2007-08-22 06:50:00,153.97,153.98,153.96,153.97,692399996.0
2007-08-22 06:51:00,153.97,153.98,153.97,153.98,376100000.0
2007-08-22 06:52:00,153.98,154.03,153.98,154.0,1258199996.0
2007-08-22 06:53:00,154.0,154.03,154.0,154.01,540699994.0
2007-08-22 06:54:00,154.01,154.02,154.01,154.02,421100001.0
2007-08-22 06:55:00,154.02,154.02,154.01,154.02,321000000.0
2007-08-22 06:56:00,154.02,154.02,154.0,154.01,269600000.0
2007-08-22 06:57:00,154.02,154.08,154.01,154.07,1889800004.0
2007-08-22 06:58:00,154.07,154.1,154.06,154.1,1291400002.0
2007-08-22 06:59:00,154.09,154.13,154.08,154.13,1002099998.0
2007-08-22 07:00:00,154.12,154.13,154.08,154.09,1505299995.0
2007-08-22 07:01:00,154.09,154.09,154.07,154.08,697699997.0
2007-08-22 07:02:00,154.08,154.08,154.05,154.07,475599996.0
2007-08-22 07:03:00,154.07,154.08,154.06,154.07,883200015.0
2007-08-22 07:04:00,154.06,154.06,154.04,154.05,773599999.0
2007-08-22 07:05:00,154.05,154.07,154.04,154.05,837099997.0
2007-08-22 07:06:00,154.05,154.05,154.04,154.05,328400004.0
2007-08-22 07:07:00,154.05,154.06,154.03,154.05,1165300016.0
2007-08-22 07:08:00,154.05,154.07,154.05,154.06,210100000.0
2007-08-22 07:09:00,154.06,154.06,154.05,154.06,494600006.0
2007-08-22 07:10:00,154.06,154.08,154.05,154.05,542499996.0
2007-08-22 07:11:00,154.05,154.06,154.02,154.03,1247799983.0
2007-08-22 07:12:00,154.03,154.05,154.02,154.04,1130200005.0
2007-08-22 07:13:00,154.04,154.05,154.02,154.02,1167799999.0
2007-08-22 07:14:00,154.05,154.07,154.03,154.05,1345700006.0
2007-08-22 07:15:00,154.06,154.07,154.03,154.05,629199994.0
2007-08-22 07:16:00,154.05,154.06,154.02,154.05,1789499990.0
2007-08-22 07:17:00,154.06,154.08,154.06,154.08,419000000.0
2007-08-22 07:18:00,154.08,154.09,154.06,154.065,397100001.0
2007-08-22 07:19:00,154.065,154.12,154.065,154.1,613400000.0
2007-08-22 07:20:00,154.11,154.12,154.09,154.11,1817200011.0
2007-08-22 07:21:00,154.1,154.12,154.07,154.09,1817200011.0
2007-08-22 07:22:00,154.09,154.12,154.08,154.12,925199996.0
2007-08-22 07:23:00,154.12,154.14,154.12,154.13,1642899995.0
2007-08-22 07:24:00,154.13,154.21,154.125,154.18,1521599986.0
2007-08-22 07:25:00,154.18,154.19,154.16,154.18,304400002.0
2007-08-22 07:26:00,154.18,154.21,154.18,154.2,466299996.0
2007-08-22 07:27:00,154.2,154.21,154.16,154.16,1746499994.0
2007-08-22 07:28:00,154.17,154.18,154.15,154.15,575600008.0
2007-08-22 07:29:00,154.15,154.16,154.14,154.16,575600008.0
2007-08-22 07:30:00,154.16,154.17,154.16,154.17,374200000.0
2007-08-22 07:31:00,154.17,154.17,154.15,154.16,1313900000.0
2007-08-22 07:32:00,154.16,154.16,154.16,154.16,179700003.0
2007-08-22 07:33:00,154.17,154.2,154.17,154.2,362299993.0
2007-08-22 07:34:00,154.2,154.21,154.19,154.2,362299993.0
2007-08-22 07:35:00,154.21,154.21,154.18,154.18,513499995.0
2007-08-22 07:36:00,154.17,154.19,154.17,154.18,513499995.0
2007-08-22 07:37:00,154.18,154.18,154.18,154.18,908499975.0
2007-08-22 07:38:00,154.19,154.22,154.17,154.21,1824099981.0
2007-08-22 07:39:00,154.21,154.23,154.2,154.23,1037299996.0
2007-08-22 07:40:00,154.23,154.23,154.2,154.21,1609100012.0
2007-08-22 07:41:00,154.21,154.22,154.21,154.22,565399991.0
2007-08-22 07:42:00,154.2,154.25,154.2,154.24,1571700009.0
2007-08-22 07:43:00,154.24,154.31,154.24,154.27,1571700009.0
2007-08-22 07:44:00,154.27,154.28,154.24,154.25,1605599967.0
2007-08-22 07:45:00,154.25,154.26,154.25,154.25,647499993.0
2007-08-22 07:46:00,154.25,154.27,154.25,154.25,1135700008.0
2007-08-22 07:47:00,154.25,154.25,154.24,154.25,750399993.0
2007-08-22 07:48:00,154.25,154.25,154.25,154.25,747499991.0
2007-08-22 07:49:00,154.25,154.25,154.23,154.24,657800002.0
2007-08-22 07:50:00,154.25,154.27,154.25,154.25,1325699989.0
2007-08-22 07:51:00,154.26,154.28,154.25,154.28,1429699977.0
2007-08-22 07:52:00,154.28,154.31,154.27,154.29,1392299992.0
2007-08-22 07:53:00,154.3,154.3,154.28,154.3,1533400018.0
2007-08-22 07:54:00,154.3,154.31,154.27,154.28,1800800009.0
2007-08-22 07:55:00,154.29,154.3,154.26,154.29,960199992.0
2007-08-22 07:56:00,154.28,154.29,154.27,154.27,714200002.0
2007-08-22 07:57:00,154.25,154.25,154.19,154.2,1270500001.0
2007-08-22 07:58:00,154.19,154.19,154.17,154.18,1270500001.0
2007-08-22 07:59:00,154.18,154.19,154.16,154.17,1270500001.0
2007-08-22 08:00:00,154.17,154.21,154.16,154.17,752899993.0
2007-08-22 08:01:00,154.18,154.18,154.16,154.17,752899993.0
2007-08-22 08:02:00,154.17,154.19,154.16,154.16,832599988.0
2007-08-22 08:03:00,154.16,154.2,154.16,154.2,844100018.0
2007-08-22 08:04:00,154.2,154.22,154.19,154.22,754399994.0
2007-08-22 08:05:00,154.22,154.23,154.21,154.22,551299998.0
2007-08-22 08:06:00,154.25,154.32,154.24,154.32,1848999998.0
2007-08-22 08:07:00,154.33,154.39,154.33,154.39,1848999998.0
2007-08-22 08:08:00,154.4,154.47,154.37,154.46,2050599991.0
2007-08-22 08:09:00,154.45,154.6,154.45,154.6,2050599991.0
2007-08-22 08:10:00,154.61,154.66,154.6,154.63,2050599991.0
2007-08-22 08:11:00,154.64,154.71,154.63,154.7,2050599991.0
2007-08-22 08:12:00,154.69,154.72,154.68,154.71,2050599991.0
2007-08-22 08:13:00,154.69,154.7,154.6,154.6,2050599991.0
2007-08-22 08:14:00,154.62,154.64,154.57,154.57,2050599991.0
2007-08-22 08:15:00,154.59,154.59,154.54,154.55,1288900000.0
2007-08-22 08:16:00,154.54,154.57,154.54,154.57,1288900000.0
2007-08-22 08:17:00,154.55,154.57,154.52,154.57,1288900000.0
2007-08-22 08:18:00,154.56,154.6,154.53,154.57,1288900000.0
2007-08-22 08:19:00,154.61,154.66,154.59,154.6,1288900000.0
2007-08-22 08:20:00,154.6,154.6,154.57,154.57,1288900000.0
2007-08-22 08:21:00,154.56,154.59,154.54,154.57,1715300021.0
2007-08-22 08:22:00,154.6,154.62,154.59,154.6,1715300021.0
2007-08-22 08:23:00,154.58,154.64,154.58,154.61,1715300021.0
2007-08-22 08:24:00,154.6,154.63,154.58,154.6,1715300021.0
2007-08-22 08:25:00,154.59,154.6,154.56,154.57,1715300021.0
2007-08-22 08:26:00,154.57,154.59,154.57,154.59,1715300021.0
2007-08-22 08:27:00,154.57,154.58,154.55,154.56,1801800005.0
2007-08-22 08:28:00,154.57,154.59,154.55,154.58,1801800005.0
2007-08-22 08:29:00,154.56,154.59,154.56,154.57,1801800005.0
2007-08-22 08:30:00,154.57,154.64,154.55,154.62,1801800005.0
2007-08-22 08:31:00,154.61,154.61,154.58,154.58,1527099986.0
2007-08-22 08:32:00,154.61,154.63,154.58,154.6,1527099986.0
2007-08-22 08:33:00,154.61,154.73,154.6,154.69,1527099986.0
2007-08-22 08:34:00,154.68,154.7,154.63,154.68,1527099986.0
2007-08-22 08:35:00,154.67,154.76,154.67,154.75,1527099986.0
2007-08-22 08:36:00,154.74,154.81,154.71,154.79,1527099986.0
2007-08-22 08:37:00,154.78,154.82,154.77,154.81,1527099986.0
2007-08-22 08:38:00,154.82,154.94,154.81,154.94,1527099986.0
2007-08-22 08:39:00,154.97,154.99,154.9,154.96,1527099986.0
2007-08-22 08:40:00,154.94,154.99,154.92,154.99,1527099986.0
2007-08-22 08:41:00,155.0,155.05,154.96,154.97,1527099986.0
2007-08-22 08:42:00,154.98,155.04,154.97,155.01,1527099986.0
2007-08-22 08:43:00,154.99,155.0,154.94,154.96,1527099986.0
2007-08-22 08:44:00,154.95,155.04,154.94,155.01,1527099986.0
2007-08-22 08:45:00,155.02,155.02,154.92,154.93,1527099986.0
2007-08-22 08:46:00,154.92,154.93,154.87,154.89,1527099986.0
2007-08-22 08:47:00,154.9,154.91,154.88,154.88,1527099986.0
2007-08-22 08:48:00,154.89,154.9,154.85,154.85,1527099986.0
2007-08-22 08:49:00,154.86,154.93,154.86,154.93,1527099986.0
2007-08-22 08:50:00,154.94,154.97,154.94,154.94,1527099986.0
2007-08-22 08:51:00,154.93,154.97,154.92,154.96,1527099986.0
2007-08-22 08:52:00,154.97,155.03,154.96,155.01,1527099986.0
2007-08-22 08:53:00,155.02,155.07,155.01,155.05,1527099986.0
2007-08-22 08:54:00,155.04,155.06,155.04,155.06,1527099986.0
2007-08-22 08:55:00,155.07,155.18,155.06,155.12,1527099986.0
2007-08-22 08:56:00,155.13,155.15,155.1,155.12,1527099986.0
2007-08-22 08:57:00,155.13,155.17,155.12,155.17,1527099986.0
2007-08-22 08:58:00,155.18,155.21,155.13,155.14,1527099986.0
2007-08-22 08:59:00,155.12,155.13,155.04,155.05,1527099986.0
2007-08-22 09:00:00,155.04,155.07,155.02,155.06,1527099986.0
2007-08-22 09:01:00,155.07,155.08,155.0,155.01,1527099986.0
2007-08-22 09:02:00,155.0,155.02,154.97,154.98,1527099986.0
2007-08-22 09:03:00,154.97,155.02,154.94,155.0,1527099986.0
2007-08-22 09:04:00,155.01,155.01,154.92,154.93,1527099986.0
2007-08-22 09:05:00,154.94,154.95,154.89,154.92,1527099986.0
2007-08-22 09:06:00,154.93,154.94,154.91,154.91,1527099986.0
2007-08-22 09:07:00,154.92,155.0,154.9,155.0,1527099986.0
2007-08-22 09:08:00,155.01,155.03,154.96,155.01,1527099986.0
2007-08-22 09:09:00,155.0,155.03,154.93,154.93,1527099986.0
2007-08-22 09:10:00,154.92,154.96,154.89,154.93,1527099986.0
2007-08-22 09:11:00,154.92,154.95,154.89,154.89,1527099986.0
2007-08-22 09:12:00,154.9,154.91,154.86,154.91,1527099986.0
2007-08-22 09:13:00,154.92,154.95,154.91,154.93,1527099986.0
2007-08-22 09:14:00,154.94,155.01,154.92,154.99,1527099986.0
2007-08-22 09:15:00,155.0,155.03,154.96,154.99,1527099986.0
2007-08-22 09:16:00,154.98,155.0,154.95,154.98,1527099986.0
2007-08-22 09:17:00,154.97,154.99,154.9,154.9,1527099986.0
2007-08-22 09:18:00,154.91,154.91,154.89,154.9,1527099986.0
2007-08-22 09:19:00,154.91,154.96,154.91,154.96,2136599991.0
2007-08-22 09:20:00,154.95,154.95,154.84,154.86,2136599991.0
2007-08-22 09:21:00,154.87,154.88,154.83,154.85,2136599991.0
2007-08-22 09:22:00,154.84,154.9,154.83,154.85,2136599991.0
2007-08-22 09:23:00,154.84,154.88,154.82,154.84,2136599991.0
2007-08-22 09:24:00,154.85,154.9,154.85,154.88,2136599991.0
2007-08-22 09:25:00,154.89,154.91,154.88,154.89,2136599991.0
2007-08-22 09:26:00,154.9,154.93,154.87,154.91,2136599991.0
2007-08-22 09:27:00,154.9,154.91,154.9,154.91,2136599991.0
2007-08-22 09:28:00,154.92,154.93,154.9,154.93,2136599991.0
2007-08-22 09:29:00,154.94,154.94,154.85,154.87,2136599991.0
2007-08-22 09:30:00,154.86,154.89,154.81,154.83,2136599991.0
2007-08-22 09:31:00,154.84,154.9,154.84,154.88,2136599991.0
2007-08-22 09:32:00,154.89,154.92,154.87,154.88,2136599991.0
2007-08-22 09:33:00,154.86,154.91,154.86,154.89,1461900004.0
2007-08-22 09:34:00,154.89,154.9,154.87,154.88,1461900004.0
2007-08-22 09:35:00,154.87,154.88,154.82,154.83,1703099988.0
2007-08-22 09:36:00,154.85,154.89,154.83,154.87,1703099988.0
2007-08-22 09:37:00,154.88,154.9,154.86,154.87,1703099988.0
2007-08-22 09:38:00,154.88,154.89,154.77,154.79,1703099988.0
2007-08-22 09:39:00,154.8,154.83,154.8,154.8,1703099988.0
2007-08-22 09:40:00,154.81,154.81,154.72,154.77,1703099988.0
2007-08-22 09:41:00,154.78,154.82,154.76,154.78,1703099988.0
2007-08-22 09:42:00,154.77,154.86,154.77,154.8,1703099988.0
2007-08-22 09:43:00,154.8,154.82,154.78,154.82,1703099988.0
2007-08-22 09:44:00,154.83,154.85,154.82,154.84,1834800017.0
2007-08-22 09:45:00,154.84,154.86,154.84,154.85,1834800017.0
2007-08-22 09:46:00,154.86,154.88,154.85,154.85,1802999990.0
2007-08-22 09:47:00,154.86,154.89,154.85,154.89,1802999990.0
2007-08-22 09:48:00,154.9,154.92,154.88,154.88,1802999990.0
2007-08-22 09:49:00,154.87,154.88,154.87,154.88,1802999990.0
2007-08-22 09:50:00,154.89,154.9,154.88,154.88,1802999990.0
2007-08-22 09:51:00,154.87,154.94,154.87,154.94,1802999990.0
2007-08-22 09:52:00,154.93,154.94,154.87,154.88,1802999990.0
2007-08-22 09:53:00,154.87,154.96,154.87,154.91,1802999990.0
2007-08-22 09:54:00,154.92,154.95,154.87,154.91,1802999990.0
2007-08-22 09:55:00,154.9,154.91,154.87,154.9,1802999990.0
2007-08-22 09:56:00,154.9,154.91,154.89,154.9,1802999990.0
2007-08-22 09:57:00,154.89,154.92,154.89,154.91,1155099999.0
2007-08-22 09:58:00,154.93,154.94,154.89,154.92,1155099999.0
2007-08-22 09:59:00,154.91,154.94,154.9,154.91,1155099999.0
2007-08-22 10:00:00,154.92,154.92,154.87,154.88,1155099999.0
2007-08-22 10:01:00,154.88,154.9,154.88,154.9,1155099999.0
2007-08-22 10:02:00,154.9,154.9,154.86,154.86,1604000015.0
2007-08-22 10:03:00,154.86,154.86,154.83,154.84,1946299969.0
2007-08-22 10:04:00,154.85,154.85,154.82,154.83,942199993.0
2007-08-22 10:05:00,154.8,154.81,154.79,154.8,942199993.0
2007-08-22 10:06:00,154.79,154.85,154.79,154.84,942199993.0
2007-08-22 10:07:00,154.85,154.87,154.84,154.86,942199993.0
2007-08-22 10:08:00,154.87,154.92,154.86,154.92,942199993.0
2007-08-22 10:09:00,154.93,154.93,154.88,154.9,942199993.0
2007-08-22 10:10:00,154.89,154.92,154.88,154.92,942199993.0
2007-08-22 10:11:00,154.94,154.94,154.91,154.92,942199993.0
2007-08-22 10:12:00,154.91,154.93,154.9,154.9,942199993.0
2007-08-22 10:13:00,154.88,154.91,154.875,154.91,942199993.0
2007-08-22 10:14:00,154.92,154.96,154.91,154.93,1739299995.0
2007-08-22 10:15:00,154.93,154.94,154.89,154.89,1723399998.0
2007-08-22 10:16:00,154.91,154.93,154.89,154.91,1804399989.0
2007-08-22 10:17:00,154.91,154.94,154.91,154.92,1804399989.0
2007-08-22 10:18:00,154.94,154.95,154.91,154.93,1978999990.0
2007-08-22 10:19:00,154.91,154.95,154.9,154.95,1978999990.0
2007-08-22 10:20:00,154.96,154.96,154.94,154.94,1978999990.0
2007-08-22 10:21:00,154.93,155.03,154.93,155.03,1978999990.0
2007-08-22 10:22:00,155.04,155.05,154.99,155.03,1978999990.0
2007-08-22 10:23:00,155.04,155.11,155.04,155.06,1978999990.0
2007-08-22 10:24:00,155.07,155.13,155.06,155.12,1978999990.0
2007-08-22 10:25:00,155.11,155.12,155.06,155.1,1978999990.0
2007-08-22 10:26:00,155.09,155.16,155.07,155.15,1978999990.0
2007-08-22 10:27:00,155.14,155.14,155.05,155.06,1978999990.0
2007-08-22 10:28:00,155.07,155.07,155.02,155.04,1978999990.0
2007-08-22 10:29:00,155.05,155.1,155.03,155.03,1978999990.0
2007-08-22 10:30:00,155.04,155.08,155.03,155.08,1978999990.0
2007-08-22 10:31:00,155.09,155.13,155.06,155.09,1978999990.0
2007-08-22 10:32:00,155.1,155.12,155.08,155.08,1978999990.0
2007-08-22 10:33:00,155.07,155.1,155.06,155.07,1978999990.0
2007-08-22 10:34:00,155.08,155.1,155.065,155.1,1978999990.0
2007-08-22 10:35:00,155.09,155.09,155.02,155.02,1561799986.0
2007-08-22 10:36:00,155.03,155.03,154.97,154.98,1561799986.0
2007-08-22 10:37:00,154.97,155.0,154.94,154.97,1561799986.0
2007-08-22 10:38:00,154.96,154.98,154.94,154.97,1561799986.0
2007-08-22 10:39:00,154.98,154.99,154.97,154.98,1561799986.0
2007-08-22 10:40:00,154.97,154.98,154.95,154.95,1561799986.0
2007-08-22 10:41:00,154.96,154.98,154.95,154.97,1130500009.0
2007-08-22 10:42:00,154.96,154.97,154.94,154.95,1130500009.0
2007-08-22 10:43:00,154.94,154.97,154.94,154.97,1130500009.0
2007-08-22 10:44:00,154.98,154.98,154.95,154.95,773200001.0
2007-08-22 10:45:00,154.94,154.96,154.935,154.95,773200001.0
2007-08-22 10:46:00,154.95,154.96,154.94,154.94,1274200003.0
2007-08-22 10:47:00,154.95,154.97,154.94,154.96,1726300025.0
2007-08-22 10:48:00,154.96,154.97,154.95,154.95,775100011.0
2007-08-22 10:49:00,154.95,154.95,154.94,154.95,675500005.0
2007-08-22 10:50:00,154.95,154.99,154.93,154.99,2004399993.0
2007-08-22 10:51:00,154.98,154.99,154.97,154.99,672099991.0
2007-08-22 10:52:00,154.97,154.98,154.94,154.94,1797499999.0
2007-08-22 10:53:00,154.95,154.98,154.95,154.97,1797499999.0
2007-08-22 10:54:00,154.95,154.95,154.9,154.92,1797499999.0
2007-08-22 10:55:00,154.91,154.93,154.87,154.88,1797499999.0
2007-08-22 10:56:00,154.86,154.88,154.86,154.87,1797499999.0
2007-08-22 10:57:00,154.88,154.91,154.88,154.9,1797499999.0
2007-08-22 10:58:00,154.88,154.89,154.87,154.88,1797499999.0
2007-08-22 10:59:00,154.88,154.9,154.87,154.885,1797499999.0
2007-08-22 11:00:00,154.885,154.91,154.885,154.91,1923400005.0
2007-08-22 11:01:00,154.9,154.95,154.89,154.94,1645599998.0
2007-08-22 11:02:00,154.94,154.95,154.92,154.95,474200002.0
2007-08-22 11:03:00,154.96,154.96,154.9,154.9,474200002.0
2007-08-22 11:04:00,154.9,154.92,154.895,154.92,474200002.0
2007-08-22 11:05:00,154.91,154.93,154.89,154.92,1160100001.0
2007-08-22 11:06:00,154.93,154.95,154.9,154.92,1160100001.0
2007-08-22 11:07:00,154.93,154.98,154.93,154.97,1160100001.0
2007-08-22 11:08:00,154.98,155.06,154.98,155.04,1160100001.0
2007-08-22 11:09:00,155.04,155.04,155.02,155.03,1160100001.0
2007-08-22 11:10:00,155.01,155.04,155.0,155.02,2071099992.0
2007-08-22 11:11:00,155.03,155.04,154.99,154.99,2071099992.0
2007-08-22 11:12:00,154.98,154.99,154.95,154.96,2071099992.0
2007-08-22 11:13:00,154.95,154.96,154.92,154.92,835000001.0
2007-08-22 11:14:00,154.93,155.02,154.93,154.94,835000001.0
2007-08-22 11:15:00,154.95,154.96,154.94,154.94,835000001.0
2007-08-22 11:16:00,154.95,154.95,154.92,154.92,2020800000.0
2007-08-22 11:17:00,154.92,154.93,154.91,154.93,2087200010.0
2007-08-22 11:18:00,154.93,154.95,154.915,154.95,1680300007.0
2007-08-22 11:19:00,154.95,154.97,154.94,154.95,1294799992.0
2007-08-22 11:20:00,154.97,155.03,154.96,155.0,1829699987.0
2007-08-22 11:21:00,155.0,155.01,154.95,154.95,1829699987.0
2007-08-22 11:22:00,154.95,154.98,154.93,154.93,1372496013.0
2007-08-22 11:23:00,154.93,154.97,154.92,154.96,1372496013.0
2007-08-22 11:24:00,154.97,154.99,154.92,154.92,746399998.0
2007-08-22 11:25:00,154.93,154.93,154.87,154.9,746399998.0
2007-08-22 11:26:00,154.91,154.91,154.88,154.9,746399998.0
2007-08-22 11:27:00,154.89,154.91,154.89,154.91,746399998.0
2007-08-22 11:28:00,154.9,154.9,154.87,154.88,1855500005.0
2007-08-22 11:29:00,154.89,154.89,154.86,154.89,1855500005.0
2007-08-22 11:30:00,154.89,154.89,154.88,154.89,1942200013.0
2007-08-22 11:31:00,154.88,154.92,154.88,154.91,1942200013.0
2007-08-22 11:32:00,154.92,154.97,154.92,154.93,1942200013.0
2007-08-22 11:33:00,154.92,154.92,154.9,154.92,1942200013.0
2007-08-22 11:34:00,154.91,154.93,154.91,154.93,1942200013.0
2007-08-22 11:35:00,154.92,154.93,154.9,154.9,1942200013.0
2007-08-22 11:36:00,154.89,154.89,154.87,154.88,1942200013.0
2007-08-22 11:37:00,154.88,154.89,154.88,154.89,1942200013.0
2007-08-22 11:38:00,154.89,154.91,154.87,154.88,2023700007.0
2007-08-22 11:39:00,154.88,154.91,154.875,154.91,2023700007.0
2007-08-22 11:40:00,154.9,154.92,154.9,154.91,1608199993.0
2007-08-22 11:41:00,154.92,154.92,154.9,154.92,1608199993.0
2007-08-22 11:42:00,154.91,154.92,154.88,154.9,1608199993.0
2007-08-22 11:43:00,154.91,154.92,154.9,154.92,1608199993.0
2007-08-22 11:44:00,154.92,154.94,154.91,154.915,1608199993.0
2007-08-22 11:45:00,154.92,154.93,154.9,154.91,719400002.0
2007-08-22 11:46:00,154.91,154.93,154.9,154.93,403999995.0
2007-08-22 11:47:00,154.93,154.93,154.92,154.92,98629260.0
2007-08-22 11:48:00,154.92,154.94,154.92,154.93,652045981.0
2007-08-22 11:49:00,154.94,154.97,154.93,154.97,473600000.0
2007-08-22 11:50:00,154.96,154.98,154.91,154.93,135700001.0
2007-08-22 11:51:00,154.93,154.95,154.93,154.94,135700001.0
2007-08-22 11:52:00,154.94,154.94,154.93,154.93,965000009.0
2007-08-22 11:53:00,154.93,154.94,154.91,154.93,1146320902.0
2007-08-22 11:54:00,154.94,154.94,154.92,154.94,213200000.0
2007-08-22 11:55:00,154.94,154.94,154.92,154.94,835299999.0
2007-08-22 11:56:00,154.94,154.95,154.925,154.95,889099992.0
2007-08-22 11:57:00,154.96,154.96,154.92,154.94,2117599998.0
2007-08-22 11:58:00,154.95,154.95,154.89,154.93,1984300005.0
2007-08-22 11:59:00,154.94,154.95,154.93,154.93,1454000038.0
2007-08-22 12:00:00,154.92,154.92,154.9,154.91,1454000038.0
2007-08-22 12:01:00,154.91,154.91,154.895,154.9,1454000038.0
2007-08-22 12:02:00,154.9,154.92,154.9,154.91,1529499999.0
2007-08-22 12:03:00,154.91,154.92,154.9,154.91,1529499999.0
2007-08-22 12:04:00,154.91,154.91,154.9,154.9,156800000.0
2007-08-22 12:05:00,154.9,154.91,154.89,154.9,500300000.0
2007-08-22 12:06:00,154.9,154.93,154.88,154.92,1059699988.0
2007-08-22 12:07:00,154.92,154.94,154.91,154.925,1059699988.0
2007-08-22 12:08:00,154.95,154.98,154.94,154.97,1355800004.0
2007-08-22 12:09:00,154.98,155.03,154.97,155.01,1355800004.0
2007-08-22 12:10:00,155.02,155.07,155.01,155.07,1355800004.0
2007-08-22 12:11:00,155.07,155.07,155.0,155.01,1355800004.0
2007-08-22 12:12:00,155.01,155.01,154.94,154.96,1796200000.0
2007-08-22 12:13:00,154.96,154.97,154.96,154.97,336000000.0
2007-08-22 12:14:00,154.97,154.99,154.97,154.98,915800007.0
2007-08-22 12:15:00,154.99,155.0,154.98,154.98,937299999.0
2007-08-22 12:16:00,154.98,155.03,154.98,155.02,1479699992.0
2007-08-22 12:17:00,155.04,155.06,155.04,155.04,1864200019.0
2007-08-22 12:18:00,155.03,155.05,155.01,155.03,1864200019.0
2007-08-22 12:19:00,155.02,155.02,154.98,154.99,1864200019.0
2007-08-22 12:20:00,155.0,155.0,154.91,154.93,1864200019.0
2007-08-22 12:21:00,154.94,155.0,154.9,154.9,1864200019.0
2007-08-22 12:22:00,154.91,154.99,154.91,154.95,1864200019.0
2007-08-22 12:23:00,154.96,154.98,154.93,154.98,1864200019.0
2007-08-22 12:24:00,154.99,155.01,154.96,155.0,1864200019.0
2007-08-22 12:25:00,154.99,155.0,154.93,154.97,1864200019.0
2007-08-22 12:26:00,154.96,154.96,154.93,154.94,1864200019.0
2007-08-22 12:27:00,154.93,154.97,154.92,154.94,1864200019.0
2007-08-22 12:28:00,154.95,154.98,154.95,154.97,1864200019.0
2007-08-22 12:29:00,154.96,154.97,154.95,154.95,1864200019.0
2007-08-22 12:30:00,154.94,154.97,154.91,154.91,1860900013.0
2007-08-22 12:31:00,154.9,154.96,154.9,154.94,1860900013.0
2007-08-22 12:32:00,154.95,154.98,154.95,154.98,1860900013.0
2007-08-22 12:33:00,154.97,154.98,154.95,154.98,1860900013.0
2007-08-22 12:34:00,154.975,155.01,154.97,155.01,1860900013.0
2007-08-22 12:35:00,155.02,155.02,154.97,154.98,1593999998.0
2007-08-22 12:36:00,154.96,154.98,154.96,154.98,1593999998.0
2007-08-22 12:37:00,155.0,155.03,154.99,155.02,1593999998.0
2007-08-22 12:38:00,155.01,155.02,154.98,154.99,1593999998.0
2007-08-22 12:39:00,155.0,155.02,154.98,155.0,1593999998.0
2007-08-22 12:40:00,155.0,155.06,155.0,155.05,1593999998.0
2007-08-22 12:41:00,155.07,155.07,155.05,155.05,1992499989.0
2007-08-22 12:42:00,155.06,155.1,155.05,155.07,1992499989.0
2007-08-22 12:43:00,155.07,155.09,155.01,155.01,2078799990.0
2007-08-22 12:44:00,155.0,155.04,154.98,154.99,2078799990.0
2007-08-22 12:45:00,155.01,155.07,155.0,155.07,2078799990.0
2007-08-22 12:46:00,155.08,155.1,155.04,155.1,2078799990.0
2007-08-22 12:47:00,155.09,155.15,155.07,155.14,2078799990.0
2007-08-22 12:48:00,155.15,155.18,155.13,155.13,2078799990.0
2007-08-22 12:49:00,155.14,155.15,155.05,155.06,2078799990.0
2007-08-22 12:50:00,155.04,155.08,155.03,155.07,2078799990.0
2007-08-22 12:51:00,155.08,155.17,155.08,155.14,2078799990.0
2007-08-22 12:52:00,155.15,155.15,155.1,155.1,2078799990.0
2007-08-22 12:53:00,155.11,155.17,155.1,155.15,2078799990.0
2007-08-22 12:54:00,155.16,155.18,155.16,155.17,2078799990.0
2007-08-22 12:55:00,155.22,155.26,155.18,155.18,2078799990.0
2007-08-22 12:56:00,155.19,155.22,155.19,155.19,2078799990.0
2007-08-22 12:57:00,155.19,155.19,155.15,155.18,2078799990.0
2007-08-22 12:58:00,155.18,155.19,155.13,155.18,1516000005.0
2007-08-22 12:59:00,155.19,155.2,155.16,155.2,1516000005.0
2007-08-22 13:00:00,155.21,155.21,155.16,155.2,1516000005.0
2007-08-22 13:01:00,155.19,155.2,155.11,155.12,1516000005.0
2007-08-22 13:02:00,155.11,155.15,155.11,155.15,1516000005.0
2007-08-22 13:03:00,155.15,155.19,155.12,155.18,1516000005.0
2007-08-22 13:04:00,155.18,155.27,155.18,155.26,1612199999.0
2007-08-22 13:05:00,155.25,155.26,155.21,155.25,1612199999.0
2007-08-22 13:06:00,155.27,155.28,155.25,155.28,1612199999.0
2007-08-22 13:07:00,155.29,155.29,155.22,155.24,1612199999.0
2007-08-22 13:08:00,155.25,155.38,155.23,155.37,1612199999.0
2007-08-22 13:09:00,155.36,155.38,155.31,155.35,1612199999.0
2007-08-22 13:10:00,155.36,155.38,155.34,155.38,1612199999.0
2007-08-22 13:11:00,155.37,155.37,155.34,155.35,1612199999.0
2007-08-22 13:12:00,155.36,155.38,155.36,155.37,1612199999.0
2007-08-22 13:13:00,155.38,155.38,155.34,155.37,1612199999.0
2007-08-22 13:14:00,155.37,155.4,155.36,155.38,1612199999.0
2007-08-22 13:15:00,155.39,155.45,155.38,155.45,1662199995.0
2007-08-22 13:16:00,155.46,155.47,155.41,155.42,1662199995.0
2007-08-22 13:17:00,155.41,155.43,155.38,155.4,1662199995.0
2007-08-22 13:18:00,155.38,155.43,155.36,155.41,1662199995.0
2007-08-22 13:19:00,155.41,155.43,155.4,155.4,1662199995.0
2007-08-22 13:20:00,155.4,155.4,155.36,155.37,869400001.0
2007-08-22 13:21:00,155.36,155.37,155.32,155.35,869400001.0
2007-08-22 13:22:00,155.35,155.35,155.33,155.34,869400001.0
2007-08-22 13:23:00,155.35,155.38,155.34,155.38,1068399994.0
2007-08-22 13:24:00,155.39,155.4,155.35,155.36,1068399994.0
2007-08-22 13:25:00,155.37,155.38,155.31,155.32,1068399994.0
2007-08-22 13:26:00,155.33,155.38,155.32,155.35,1068399994.0
2007-08-22 13:27:00,155.34,155.36,155.34,155.34,1068399994.0
2007-08-22 13:28:00,155.34,155.35,155.31,155.31,1150799986.0
2007-08-22 13:29:00,155.32,155.44,155.31,155.43,2068800024.0
2007-08-22 13:30:00,155.42,155.44,155.4,155.43,2068800024.0
2007-08-22 13:31:00,155.42,155.43,155.39,155.4,2068800024.0
2007-08-22 13:32:00,155.41,155.44,155.4,155.44,2068800024.0
2007-08-22 13:33:00,155.43,155.43,155.41,155.41,2068800024.0
2007-08-22 13:34:00,155.4,155.44,155.4,155.44,2068800024.0
2007-08-22 13:35:00,155.45,155.47,155.43,155.43,2068800024.0
2007-08-22 13:36:00,155.44,155.47,155.44,155.46,2068800024.0
2007-08-22 13:37:00,155.47,155.53,155.47,155.52,2068800024.0
2007-08-22 13:38:00,155.53,155.53,155.48,155.48,2068800024.0
2007-08-22 13:39:00,155.47,155.48,155.44,155.45,2068800024.0
2007-08-22 13:40:00,155.44,155.46,155.43,155.43,2068800024.0
2007-08-22 13:41:00,155.44,155.44,155.37,155.38,2068800024.0
2007-08-22 13:42:00,155.37,155.41,155.37,155.39,2068800024.0
2007-08-22 13:43:00,155.38,155.41,155.35,155.36,2068800024.0
2007-08-22 13:44:00,155.37,155.38,155.35,155.37,2068800024.0
2007-08-22 13:45:00,155.36,155.37,155.32,155.36,2068800024.0
2007-08-22 13:46:00,155.37,155.37,155.35,155.35,2068800024.0
2007-08-22 13:47:00,155.35,155.35,155.33,155.34,1139300004.0
2007-08-22 13:48:00,155.32,155.33,155.25,155.26,1961700007.0
2007-08-22 13:49:00,155.27,155.35,155.25,155.34,1961700007.0
2007-08-22 13:50:00,155.33,155.34,155.32,155.33,1961700007.0
2007-08-22 13:51:00,155.32,155.34,155.27,155.28,1961700007.0
2007-08-22 13:52:00,155.28,155.28,155.27,155.27,1961700007.0
2007-08-22 13:53:00,155.27,155.31,155.27,155.3,1786299997.0
2007-08-22 13:54:00,155.3,155.31,155.285,155.295,1264499982.0
2007-08-22 13:55:00,155.29,155.29,155.25,155.25,1806600009.0
2007-08-22 13:56:00,155.26,155.31,155.25,155.3,1806600009.0
2007-08-22 13:57:00,155.3,155.34,155.29,155.3,2139199980.0
2007-08-22 13:58:00,155.3,155.3,155.26,155.265,1087399993.0
2007-08-22 13:59:00,155.26,155.26,155.19,155.21,1825899998.0
2007-08-22 14:00:00,155.22,155.23,155.2,155.23,1825899998.0
2007-08-22 14:01:00,155.21,155.22,155.19,155.22,1825899998.0
2007-08-22 14:02:00,155.22,155.22,155.19,155.22,1385899999.0
2007-08-22 14:03:00,155.22,155.22,155.19,155.19,1016600004.0
2007-08-22 14:04:00,155.2,155.23,155.175,155.23,1840499995.0
2007-08-22 14:05:00,155.21,155.25,155.21,155.25,1753699989.0
2007-08-22 14:06:00,155.23,155.26,155.23,155.24,1753699989.0
2007-08-22 14:07:00,155.23,155.26,155.23,155.25,1753699989.0
2007-08-22 14:08:00,155.26,155.33,155.26,155.3,1753699989.0
2007-08-22 14:09:00,155.31,155.36,155.3,155.34,1753699989.0
2007-08-22 14:10:00,155.35,155.36,155.34,155.34,1753699989.0
2007-08-22 14:11:00,155.33,155.35,155.31,155.33,1753699989.0
2007-08-22 14:12:00,155.33,155.34,155.3,155.33,1753699989.0
2007-08-22 14:13:00,155.32,155.33,155.3,155.31,1710999998.0
2007-08-22 14:14:00,155.32,155.32,155.27,155.3,1710999998.0
2007-08-22 14:15:00,155.31,155.34,155.29,155.32,1710999998.0
2007-08-22 14:16:00,155.33,155.38,155.33,155.37,1710999998.0
2007-08-22 14:17:00,155.38,155.39,155.36,155.38,1810900002.0
2007-08-22 14:18:00,155.39,155.39,155.36,155.37,1810900002.0
2007-08-22 14:19:00,155.36,155.38,155.33,155.36,1810900002.0
2007-08-22 14:20:00,155.35,155.38,155.34,155.34,1810900002.0
2007-08-22 14:21:00,155.36,155.41,155.35,155.39,1810900002.0
2007-08-22 14:22:00,155.38,155.38,155.31,155.37,1810900002.0
2007-08-22 14:23:00,155.38,155.43,155.38,155.42,1810900002.0
2007-08-22 14:24:00,155.43,155.43,155.32,155.34,1810900002.0
2007-08-22 14:25:00,155.35,155.38,155.35,155.35,1810900002.0
2007-08-22 14:26:00,155.34,155.36,155.33,155.35,1810900002.0
2007-08-22 14:27:00,155.35,155.39,155.35,155.37,1810900002.0
2007-08-22 14:28:00,155.38,155.41,155.36,155.38,1781100006.0
2007-08-22 14:29:00,155.37,155.37,155.34,155.35,1781100006.0
2007-08-22 14:30:00,155.35,155.365,155.34,155.35,1781100006.0
2007-08-22 14:31:00,155.36,155.37,155.31,155.33,1604999980.0
2007-08-22 14:32:00,155.34,155.35,155.31,155.31,1604999980.0
2007-08-22 14:33:00,155.3,155.3,155.19,155.21,1604999980.0
2007-08-22 14:34:00,155.22,155.26,155.19,155.26,1604999980.0
2007-08-22 14:35:00,155.25,155.27,155.21,155.21,1604999980.0
2007-08-22 14:36:00,155.2,155.23,155.2,155.22,1604999980.0
2007-08-22 14:37:00,155.23,155.23,155.22,155.22,1604999980.0
2007-08-22 14:38:00,155.22,155.27,155.21,155.22,1440500012.0
2007-08-22 14:39:00,155.21,155.23,155.2,155.23,1440500012.0
2007-08-22 14:40:00,155.24,155.27,155.22,155.24,1440500012.0
2007-08-22 14:41:00,155.23,155.24,155.21,155.23,1440500012.0
2007-08-22 14:42:00,155.22,155.25,155.22,155.24,1440500012.0
2007-08-22 14:43:00,155.25,155.29,155.24,155.27,1440500012.0
2007-08-22 14:44:00,155.275,155.28,155.26,155.27,1440500012.0
2007-08-22 14:45:00,155.28,155.29,155.27,155.29,1345099993.0
2007-08-22 14:46:00,155.28,155.32,155.28,155.31,1345099993.0
2007-08-22 14:47:00,155.32,155.34,155.31,155.34,1345099993.0
2007-08-22 14:48:00,155.33,155.38,155.32,155.38,1345099993.0
2007-08-22 14:49:00,155.37,155.37,155.33,155.36,1345099993.0
2007-08-22 14:50:00,155.37,155.38,155.32,155.35,1345099993.0
2007-08-22 14:51:00,155.36,155.37,155.34,155.37,1345099993.0
2007-08-22 14:52:00,155.38,155.4,155.35,155.35,1345099993.0
2007-08-22 14:53:00,155.36,155.39,155.36,155.38,1345099993.0
2007-08-22 14:54:00,155.38,155.38,155.35,155.37,1345099993.0
2007-08-22 14:55:00,155.36,155.36,155.33,155.34,1631600026.0
2007-08-22 14:56:00,155.33,155.35,155.33,155.35,1631600026.0
2007-08-22 14:57:00,155.34,155.36,155.32,155.32,1631600026.0
2007-08-22 14:58:00,155.31,155.33,155.3,155.31,1631600026.0
2007-08-22 14:59:00,155.3,155.31,155.29,155.31,1631600026.0
2007-08-22 15:00:00,155.3,155.32,155.26,155.31,1631600026.0
2007-08-22 15:01:00,155.3,155.31,155.25,155.27,1631600026.0
2007-08-22 15:02:00,155.26,155.28,155.25,155.26,1631600026.0
2007-08-22 15:03:00,155.28,155.29,155.25,155.27,1631600026.0
2007-08-22 15:04:00,155.28,155.28,155.26,155.27,1631600026.0
2007-08-22 15:05:00,155.26,155.27,155.25,155.27,1631600026.0
2007-08-22 15:06:00,155.26,155.26,155.21,155.22,1631600026.0
2007-08-22 15:07:00,155.21,155.22,155.2,155.22,1631600026.0
2007-08-22 15:08:00,155.23,155.25,155.22,155.22,1631600026.0
2007-08-22 15:09:00,155.22,155.23,155.195,155.23,1631600026.0
2007-08-22 15:10:00,155.23,155.23,155.205,155.215,2040849995.0
2007-08-22 15:11:00,155.21,155.28,155.21,155.26,2087000009.0
2007-08-22 15:12:00,155.28,155.28,155.25,155.28,2087000009.0
2007-08-22 15:13:00,155.29,155.31,155.28,155.29,2087000009.0
2007-08-22 15:14:00,155.3,155.31,155.28,155.28,2087000009.0
2007-08-22 15:15:00,155.27,155.28,155.21,155.23,2020000018.0
2007-08-22 15:16:00,155.24,155.26,155.22,155.23,2020000018.0
2007-08-22 15:17:00,155.22,155.22,155.19,155.2,2020000018.0
2007-08-22 15:18:00,155.21,155.22,155.19,155.22,2020000018.0
2007-08-22 15:19:00,155.23,155.24,155.2,155.22,2020000018.0
2007-08-22 15:20:00,155.21,155.22,155.17,155.17,1862299983.0
2007-08-22 15:21:00,155.18,155.19,155.15,155.16,1862299983.0
2007-08-22 15:22:00,155.16,155.18,155.14,155.16,1862299983.0
2007-08-22 15:23:00,155.17,155.19,155.16,155.18,1082299981.0
2007-08-22 15:24:00,155.19,155.21,155.18,155.2,1082299981.0
2007-08-22 15:25:00,155.2,155.21,155.19,155.19,1082299981.0
2007-08-22 15:26:00,155.19,155.2,155.18,155.2,1960699986.0
2007-08-22 15:27:00,155.2,155.21,155.2,155.2,476400006.0
2007-08-22 15:28:00,155.21,155.26,155.21,155.25,1552999992.0
2007-08-22 15:29:00,155.26,155.26,155.23,155.24,1552999992.0
2007-08-22 15:30:00,155.25,155.34,155.25,155.28,1552999992.0
2007-08-22 15:31:00,155.3,155.34,155.3,155.3,1552999992.0
2007-08-22 15:32:00,155.31,155.36,155.3,155.36,1552999992.0
2007-08-22 15:33:00,155.35,155.4,155.31,155.37,1552999992.0
2007-08-22 15:34:00,155.39,155.5,155.38,155.47,1552999992.0
2007-08-22 15:35:00,155.48,155.61,155.48,155.59,1552999992.0
2007-08-22 15:36:00,155.58,155.64,155.57,155.63,1552999992.0
2007-08-22 15:37:00,155.64,155.71,155.63,155.67,1552999992.0
2007-08-22 15:38:00,155.66,155.67,155.63,155.65,1552999992.0
2007-08-22 15:39:00,155.63,155.63,155.56,155.57,1552999992.0
2007-08-22 15:40:00,155.56,155.66,155.55,155.66,1552999992.0
2007-08-22 15:41:00,155.67,155.69,155.62,155.62,1552999992.0
2007-08-22 15:42:00,155.63,155.66,155.59,155.59,1552999992.0
2007-08-22 15:43:00,155.58,155.58,155.47,155.48,1552999992.0
2007-08-22 15:44:00,155.47,155.53,155.44,155.52,1552999992.0
2007-08-22 15:45:00,155.51,155.53,155.48,155.5,1552999992.0
2007-08-22 15:46:00,155.51,155.53,155.46,155.47,1552999992.0
2007-08-22 15:47:00,155.45,155.45,155.36,155.43,1552999992.0
2007-08-22 15:48:00,155.44,155.44,155.39,155.42,1552999992.0
2007-08-22 15:49:00,155.44,155.46,155.41,155.43,1552999992.0
2007-08-22 15:50:00,155.44,155.45,155.41,155.43,1552999992.0
2007-08-22 15:51:00,155.44,155.48,155.43,155.47,1552999992.0
2007-08-22 15:52:00,155.46,155.49,155.44,155.48,1552999992.0
2007-08-22 15:53:00,155.49,155.5,155.45,155.46,1552999992.0
2007-08-22 15:54:00,155.45,155.49,155.43,155.48,1552999992.0
2007-08-22 15:55:00,155.5,155.5,155.47,155.48,1552999992.0
2007-08-22 15:56:00,155.49,155.54,155.47,155.52,1552999992.0
2007-08-22 15:57:00,155.53,155.59,155.52,155.57,1552999992.0
2007-08-22 15:58:00,155.58,155.58,155.5,155.5,1552999992.0
2007-08-22 15:59:00,155.51,155.52,155.47,155.47,1552999992.0
2007-08-22 16:00:00,155.46,155.47,155.41,155.44,1552999992.0
2007-08-22 16:01:00,155.43,155.46,155.42,155.44,1552999992.0
2007-08-22 16:02:00,155.43,155.44,155.37,155.38,1552999992.0
2007-08-22 16:03:00,155.39,155.42,155.33,155.35,1552999992.0
2007-08-22 16:04:00,155.32,155.34,155.22,155.25,1552999992.0
2007-08-22 16:05:00,155.26,155.32,155.26,155.31,1552999992.0
2007-08-22 16:06:00,155.32,155.37,155.31,155.37,1552999992.0
2007-08-22 16:07:00,155.38,155.45,155.35,155.38,1552999992.0
2007-08-22 16:08:00,155.39,155.44,155.38,155.39,1552999992.0
2007-08-22 16:09:00,155.38,155.41,155.35,155.41,1552999992.0
2007-08-22 16:10:00,155.4,155.51,155.4,155.48,1552999992.0
2007-08-22 16:11:00,155.49,155.49,155.39,155.4,1552999992.0
2007-08-22 16:12:00,155.41,155.46,155.41,155.41,1552999992.0
2007-08-22 16:13:00,155.43,155.44,155.39,155.4,1552999992.0
2007-08-22 16:14:00,155.41,155.44,155.4,155.43,1552999992.0
2007-08-22 16:15:00,155.44,155.44,155.37,155.42,1552999992.0
2007-08-22 16:16:00,155.43,155.51,155.43,155.48,1552999992.0
2007-08-22 16:17:00,155.49,155.5,155.43,155.5,1552999992.0
2007-08-22 16:18:00,155.49,155.54,155.49,155.52,1552999992.0
2007-08-22 16:19:00,155.51,155.54,155.44,155.47,1552999992.0
2007-08-22 16:20:00,155.46,155.48,155.44,155.48,1552999992.0
2007-08-22 16:21:00,155.49,155.5,155.41,155.42,1552999992.0
2007-08-22 16:22:00,155.43,155.44,155.38,155.41,1552999992.0
2007-08-22 16:23:00,155.42,155.42,155.37,155.37,1552999992.0
2007-08-22 16:24:00,155.38,155.43,155.38,155.41,1552999992.0
2007-08-22 16:25:00,155.42,155.45,155.39,155.41,1552999992.0
2007-08-22 16:26:00,155.42,155.45,155.4,155.43,1552999992.0
2007-08-22 16:27:00,155.42,155.42,155.37,155.39,1552999992.0
2007-08-22 16:28:00,155.4,155.41,155.36,155.37,1552999992.0
2007-08-22 16:29:00,155.36,155.44,155.36,155.42,1552999992.0
2007-08-22 16:30:00,155.4,155.41,155.2,155.2,1552999992.0
2007-08-22 16:31:00,155.19,155.21,155.13,155.16,1552999992.0
2007-08-22 16:32:00,155.17,155.22,155.13,155.15,1552999992.0
2007-08-22 16:33:00,155.13,155.13,155.08,155.09,1552999992.0
2007-08-22 16:34:00,155.08,155.13,155.07,155.13,1552999992.0
2007-08-22 16:35:00,155.12,155.12,155.05,155.05,1552999992.0
2007-08-22 16:36:00,155.06,155.15,155.06,155.15,1552999992.0
2007-08-22 16:37:00,155.16,155.18,155.13,155.13,1552999992.0
2007-08-22 16:38:00,155.14,155.17,155.13,155.16,1552999992.0
2007-08-22 16:39:00,155.15,155.2,155.15,155.19,1552999992.0
2007-08-22 16:40:00,155.18,155.25,155.17,155.25,1552999992.0
2007-08-22 16:41:00,155.26,155.29,155.24,155.26,1552999992.0
2007-08-22 16:42:00,155.24,155.26,155.24,155.26,1552999992.0
2007-08-22 16:43:00,155.25,155.36,155.25,155.35,1552999992.0
2007-08-22 16:44:00,155.36,155.36,155.27,155.27,1552999992.0
2007-08-22 16:45:00,155.25,155.31,155.25,155.3,1552999992.0
2007-08-22 16:46:00,155.3,155.32,155.28,155.29,1552999992.0
2007-08-22 16:47:00,155.29,155.42,155.29,155.42,1828435483.0
2007-08-22 16:48:00,155.43,155.49,155.42,155.45,1828435483.0
2007-08-22 16:49:00,155.44,155.45,155.41,155.41,1828435483.0
2007-08-22 16:50:00,155.42,155.5,155.42,155.48,1828435483.0
2007-08-22 16:51:00,155.46,155.53,155.46,155.48,1828435483.0
2007-08-22 16:52:00,155.49,155.53,155.46,155.51,1828435483.0
2007-08-22 16:53:00,155.5,155.57,155.5,155.56,1828435483.0
2007-08-22 16:54:00,155.57,155.58,155.51,155.57,1828435483.0
2007-08-22 16:55:00,155.58,155.58,155.52,155.52,1828435483.0
2007-08-22 16:56:00,155.51,155.53,155.5,155.5,2075699980.0
2007-08-22 16:57:00,155.51,155.52,155.48,155.48,2075699980.0
2007-08-22 16:58:00,155.49,155.49,155.47,155.48,2075699980.0
2007-08-22 16:59:00,155.49,155.51,155.45,155.47,2075699980.0
2007-08-22 17:00:00,155.48,155.5,155.46,155.46,2075699980.0
2007-08-22 17:01:00,155.45,155.48,155.44,155.48,2075699980.0
2007-08-22 17:02:00,155.47,155.48,155.42,155.43,2075699980.0
2007-08-22 17:03:00,155.42,155.43,155.28,155.28,2075699980.0
2007-08-22 17:04:00,155.27,155.28,155.21,155.25,2075699980.0
2007-08-22 17:05:00,155.26,155.26,155.17,155.19,2075699980.0
2007-08-22 17:06:00,155.2,155.21,155.13,155.17,2075699980.0
2007-08-22 17:07:00,155.18,155.25,155.15,155.21,2075699980.0
2007-08-22 17:08:00,155.22,155.25,155.22,155.25,2075699980.0
2007-08-22 17:09:00,155.26,155.33,155.26,155.31,2075699980.0
2007-08-22 17:10:00,155.32,155.33,155.31,155.32,2075699980.0
2007-08-22 17:11:00,155.3,155.3,155.24,155.24,2075699980.0
2007-08-22 17:12:00,155.25,155.28,155.24,155.26,2075699980.0
2007-08-22 17:13:00,155.25,155.32,155.25,155.31,2075699980.0
2007-08-22 17:14:00,155.32,155.33,155.28,155.33,2075699980.0
2007-08-22 17:15:00,155.34,155.34,155.27,155.27,2075699980.0
2007-08-22 17:16:00,155.27,155.33,155.26,155.32,1424399993.0
2007-08-22 17:17:00,155.31,155.37,155.31,155.36,1424399993.0
2007-08-22 17:18:00,155.37,155.44,155.36,155.41,1424399993.0
2007-08-22 17:19:00,155.42,155.52,155.4,155.5,1424399993.0
2007-08-22 17:20:00,155.49,155.51,155.46,155.49,1866199992.0
2007-08-22 17:21:00,155.5,155.51,155.46,155.48,1866199992.0
2007-08-22 17:22:00,155.5,155.54,155.5,155.53,1866199992.0
2007-08-22 17:23:00,155.53,155.58,155.51,155.58,1977700009.0
2007-08-22 17:24:00,155.59,155.59,155.53,155.58,1977700009.0
2007-08-22 17:25:00,155.59,155.6,155.5,155.57,1977700009.0
2007-08-22 17:26:00,155.58,155.6,155.56,155.6,1977700009.0
2007-08-22 17:27:00,155.63,155.65,155.61,155.64,1977700009.0
2007-08-22 17:28:00,155.65,155.66,155.6,155.63,1977700009.0
2007-08-22 17:29:00,155.64,155.64,155.59,155.61,1977700009.0
2007-08-22 17:30:00,155.62,155.62,155.6,155.6,1977700009.0
2007-08-22 17:31:00,155.59,155.59,155.53,155.54,1977700009.0
2007-08-22 17:32:00,155.53,155.55,155.49,155.54,1977700009.0
2007-08-22 17:33:00,155.53,155.57,155.52,155.57,1977700009.0
2007-08-22 17:34:00,155.57,155.65,155.57,155.64,1351699999.0
2007-08-22 17:35:00,155.64,155.66,155.62,155.625,1433300001.0
2007-08-22 17:36:00,155.63,155.64,155.575,155.585,1532899994.0
2007-08-22 17:37:00,155.59,155.61,155.58,155.6,1812299987.0
2007-08-22 17:38:00,155.6,155.69,155.6,155.68,1394700002.0
2007-08-22 17:39:00,155.69,155.71,155.65,155.65,2051399998.0
2007-08-22 17:40:00,155.66,155.68,155.63,155.64,2051399998.0
2007-08-22 17:41:00,155.65,155.68,155.62,155.63,2051399998.0
2007-08-22 17:42:00,155.63,155.65,155.61,155.65,2051399998.0
2007-08-22 17:43:00,155.64,155.66,155.61,155.64,1572699997.0
2007-08-22 17:44:00,155.64,155.67,155.62,155.64,1864400002.0
2007-08-22 17:45:00,155.64,155.7,155.63,155.69,1676999999.0
2007-08-22 17:46:00,155.7,155.71,155.65,155.7,1676999999.0
2007-08-22 17:47:00,155.72,155.76,155.68,155.71,1676999999.0
2007-08-22 17:48:00,155.7,155.73,155.69,155.7,1676999999.0
2007-08-22 17:49:00,155.69,155.71,155.63,155.65,1676999999.0
2007-08-22 17:50:00,155.64,155.66,155.6,155.6,1676999999.0
2007-08-22 17:51:00,155.61,155.65,155.59,155.59,1676999999.0
2007-08-22 17:52:00,155.6,155.6,155.55,155.55,1676999999.0
2007-08-22 17:53:00,155.55,155.58,155.55,155.57,1902499999.0
2007-08-22 17:54:00,155.58,155.61,155.58,155.61,493999999.0
2007-08-22 17:55:00,155.61,155.65,155.6,155.62,1860500012.0
2007-08-22 17:56:00,155.62,155.67,155.62,155.65,1194100002.0
2007-08-22 17:57:00,155.66,155.67,155.61,155.61,1194100002.0
2007-08-22 17:58:00,155.61,155.61,155.58,155.585,1194100002.0
2007-08-22 17:59:00,155.585,155.6,155.57,155.59,1067299996.0
2007-08-22 18:00:00,155.58,155.6,155.55,155.55,2017100005.0
2007-08-22 18:01:00,155.56,155.57,155.51,155.51,1715399995.0
2007-08-22 18:02:00,155.52,155.53,155.5,155.51,1715399995.0
2007-08-22 18:03:00,155.5,155.55,155.49,155.54,1715399995.0
2007-08-22 18:04:00,155.54,155.55,155.54,155.55,1802999984.0
2007-08-22 18:05:00,155.56,155.56,155.55,155.56,306299996.0
2007-08-22 18:06:00,155.56,155.57,155.56,155.56,1110200006.0
2007-08-22 18:07:00,155.56,155.62,155.56,155.62,1339599997.0
2007-08-22 18:08:00,155.62,155.64,155.6,155.63,1010599995.0
2007-08-22 18:09:00,155.63,155.71,155.63,155.7,1741200001.0
2007-08-22 18:10:00,155.7,155.73,155.69,155.71,1757199998.0
2007-08-22 18:11:00,155.72,155.72,155.69,155.71,1231099995.0
2007-08-22 18:12:00,155.71,155.71,155.62,155.62,1867700009.0
2007-08-22 18:13:00,155.62,155.63,155.61,155.61,1856299995.0
2007-08-22 18:14:00,155.62,155.62,155.56,155.56,1701800000.0
2007-08-22 18:15:00,155.56,155.56,155.54,155.55,1164799998.0
2007-08-22 18:16:00,155.54,155.55,155.535,155.535,1207500002.0
2007-08-22 18:17:00,155.55,155.55,155.51,155.53,1320299702.0
2007-08-22 18:18:00,155.53,155.55,155.5,155.55,1520000007.0
2007-08-22 18:19:00,155.55,155.58,155.53,155.57,1657800017.0
2007-08-22 18:20:00,155.57,155.59,155.56,155.57,1657800017.0
2007-08-22 18:21:00,155.57,155.58,155.55,155.57,929799995.0
2007-08-22 18:22:00,155.55,155.56,155.51,155.53,659299997.0
2007-08-22 18:23:00,155.53,155.55,155.5,155.5,659299997.0
2007-08-22 18:24:00,155.51,155.52,155.45,155.46,1125200000.0
2007-08-22 18:25:00,155.445,155.47,155.445,155.47,1470799991.0
2007-08-22 18:26:00,155.46,155.49,155.46,155.49,904399996.0
2007-08-22 18:27:00,155.49,155.51,155.49,155.5,500700003.0
2007-08-22 18:28:00,155.49,155.5,155.39,155.39,1004700004.0
2007-08-22 18:29:00,155.39,155.4,155.38,155.4,808999998.0
2007-08-22 18:30:00,155.41,155.44,155.37,155.37,808999998.0
2007-08-22 18:31:00,155.38,155.42,155.38,155.4,808999998.0
2007-08-22 18:32:00,155.42,155.42,155.31,155.31,1099400001.0
2007-08-22 18:33:00,155.32,155.35,155.3,155.33,1099400001.0
2007-08-22 18:34:00,155.34,155.35,155.31,155.33,1099400001.0
2007-08-22 18:35:00,155.32,155.36,155.32,155.34,1099400001.0
2007-08-22 18:36:00,155.33,155.35,155.32,155.33,1099400001.0
2007-08-22 18:37:00,155.33,155.33,155.26,155.26,1652200004.0
2007-08-22 18:38:00,155.28,155.37,155.27,155.34,1811300001.0
2007-08-22 18:39:00,155.36,155.37,155.33,155.36,1811300001.0
2007-08-22 18:40:00,155.35,155.36,155.32,155.33,1811300001.0
2007-08-22 18:41:00,155.32,155.34,155.3,155.31,1811300001.0
2007-08-22 18:42:00,155.33,155.35,155.3,155.34,611000001.0
2007-08-22 18:43:00,155.34,155.4,155.34,155.38,611000001.0
2007-08-22 18:44:00,155.39,155.43,155.39,155.42,1059900004.0
2007-08-22 18:45:00,155.43,155.51,155.43,155.49,1705700004.0
2007-08-22 18:46:00,155.48,155.51,155.48,155.49,1705700004.0
2007-08-22 18:47:00,155.48,155.55,155.48,155.54,1473499992.0
2007-08-22 18:48:00,155.54,155.54,155.49,155.5,1473499992.0
2007-08-22 18:49:00,155.5,155.51,155.47,155.485,1315058183.0
2007-08-22 18:50:00,155.48,155.5,155.475,155.5,456400000.0
2007-08-22 18:51:00,155.5,155.54,155.47,155.47,2106876892.0
2007-08-22 18:52:00,155.47,155.48,155.45,155.47,1010300003.0
2007-08-22 18:53:00,155.47,155.52,155.47,155.5,1514600002.0
2007-08-22 18:54:00,155.51,155.52,155.48,155.49,1514600002.0
2007-08-22 18:55:00,155.48,155.53,155.48,155.53,641000003.0
2007-08-22 18:56:00,155.53,155.55,155.52,155.535,1453900009.0
2007-08-22 18:57:00,155.56,155.57,155.51,155.55,2137899998.0
2007-08-22 18:58:00,155.54,155.54,155.5,155.53,2137899998.0
2007-08-22 18:59:00,155.54,155.56,155.53,155.53,1606999997.0
2007-08-22 19:00:00,155.53,155.56,155.51,155.55,1334199993.0
2007-08-22 19:01:00,155.55,155.57,155.54,155.55,999900000.0
2007-08-22 19:02:00,155.55,155.56,155.52,155.52,1762899992.0
2007-08-22 19:03:00,155.52,155.52,155.5,155.51,1324600001.0
2007-08-22 19:04:00,155.51,155.57,155.51,155.54,1286499998.0
2007-08-22 19:05:00,155.54,155.54,155.48,155.49,1939362300.0
2007-08-22 19:06:00,155.49,155.5,155.47,155.49,1939362300.0
2007-08-22 19:07:00,155.49,155.49,155.42,155.42,1798600009.0
2007-08-22 19:08:00,155.44,155.46,155.43,155.45,1582099991.0
2007-08-22 19:09:00,155.45,155.46,155.41,155.43,1582099991.0
2007-08-22 19:10:00,155.43,155.44,155.38,155.4,1360999993.0
2007-08-22 19:11:00,155.39,155.43,155.39,155.41,1360999993.0
2007-08-22 19:12:00,155.42,155.46,155.42,155.45,1504899996.0
2007-08-22 19:13:00,155.45,155.46,155.45,155.45,829420649.0
2007-08-22 19:14:00,155.45,155.45,155.44,155.45,311200000.0
2007-08-22 19:15:00,155.45,155.45,155.37,155.38,984999995.0
2007-08-22 19:16:00,155.38,155.42,155.38,155.42,308400000.0
2007-08-22 19:17:00,155.41,155.42,155.4,155.4,308400000.0
2007-08-22 19:18:00,155.4,155.4,155.385,155.4,545799995.0
2007-08-22 19:19:00,155.4,155.44,155.4,155.44,1038899997.0
2007-08-22 19:20:00,155.43,155.5,155.43,155.5,470100000.0
2007-08-22 19:21:00,155.49,155.54,155.49,155.54,686699996.0
2007-08-22 19:22:00,155.54,155.54,155.52,155.525,663186554.0
2007-08-22 19:23:00,155.53,155.53,155.51,155.51,1286100010.0
2007-08-22 19:24:00,155.52,155.52,155.51,155.51,1286100010.0
2007-08-22 19:25:00,155.51,155.51,155.47,155.5,1286100010.0
2007-08-22 19:26:00,155.5,155.525,155.5,155.525,1278000013.0
2007-08-22 19:27:00,155.53,155.55,155.52,155.54,1184599998.0
2007-08-22 19:28:00,155.54,155.55,155.5,155.52,633800004.0
2007-08-22 19:29:00,155.53,155.55,155.51,155.53,633800004.0
2007-08-22 19:30:00,155.52,155.53,155.51,155.52,633800004.0
2007-08-22 19:31:00,155.52,155.53,155.51,155.52,727600008.0
2007-08-22 19:32:00,155.52,155.55,155.51,155.54,1038300007.0
2007-08-22 19:33:00,155.54,155.57,155.54,155.57,1061900004.0
2007-08-22 19:34:00,155.57,155.57,155.55,155.555,1066099993.0
2007-08-22 19:35:00,155.55,155.62,155.55,155.62,1417999992.0
2007-08-22 19:36:00,155.63,155.64,155.62,155.63,1417999992.0
2007-08-22 19:37:00,155.64,155.64,155.61,155.63,1417999992.0
2007-08-22 19:38:00,155.63,155.64,155.62,155.64,804400001.0
2007-08-22 19:39:00,155.64,155.71,155.64,155.69,1036900001.0
2007-08-22 19:40:00,155.69,155.79,155.69,155.79,1104699995.0
2007-08-22 19:41:00,155.79,155.79,155.77,155.78,1104699995.0
2007-08-22 19:42:00,155.78,155.83,155.78,155.825,1552999996.0
2007-08-22 19:43:00,155.825,155.84,155.81,155.82,1030500004.0
2007-08-22 19:44:00,155.81,155.82,155.78,155.78,1387699998.0
2007-08-22 19:45:00,155.78,155.79,155.76,155.78,1185000004.0
2007-08-22 19:46:00,155.78,155.82,155.77,155.82,871499993.0
2007-08-22 19:47:00,155.82,155.85,155.81,155.82,574270408.0
2007-08-22 19:48:00,155.83,155.83,155.75,155.75,574270408.0
2007-08-22 19:49:00,155.74,155.76,155.74,155.75,574270408.0
2007-08-22 19:50:00,155.75,155.76,155.73,155.75,993697387.0
2007-08-22 19:51:00,155.74,155.78,155.74,155.76,1148299992.0
2007-08-22 19:52:00,155.76,155.76,155.73,155.76,1594800003.0
2007-08-22 19:53:00,155.76,155.77,155.75,155.76,517299997.0
2007-08-22 19:54:00,155.75,155.77,155.73,155.73,1770700001.0
2007-08-22 19:55:00,155.72,155.74,155.69,155.74,1770700001.0
2007-08-22 19:56:00,155.74,155.76,155.73,155.74,1225500002.0
2007-08-22 19:57:00,155.74,155.77,155.73,155.77,313199998.0
2007-08-22 19:58:00,155.77,155.87,155.765,155.86,1613455784.0
2007-08-22 19:59:00,155.85,155.86,155.835,155.85,1118899996.0
2007-08-22 20:00:00,155.84,155.85,155.79,155.815,1702999996.0
2007-08-22 20:01:00,155.82,155.83,155.77,155.78,997899994.0
2007-08-22 20:02:00,155.77,155.8,155.75,155.75,997899994.0
2007-08-22 20:03:00,155.75,155.76,155.73,155.74,1213399994.0
2007-08-22 20:04:00,155.74,155.76,155.73,155.76,1245599995.0
2007-08-22 20:05:00,155.76,155.76,155.71,155.74,1473199994.0
2007-08-22 20:06:00,155.74,155.74,155.71,155.71,1393500001.0
2007-08-22 20:07:00,155.71,155.72,155.71,155.71,779299973.0
2007-08-22 20:08:00,155.72,155.72,155.69,155.72,1650999992.0
2007-08-22 20:09:00,155.72,155.73,155.71,155.72,486600001.0
2007-08-22 20:10:00,155.72,155.74,155.71,155.73,695700000.0
2007-08-22 20:11:00,155.74,155.77,155.71,155.765,1439600003.0
2007-08-22 20:12:00,155.75,155.75,155.72,155.73,402900003.0
2007-08-22 20:13:00,155.73,155.75,155.73,155.73,389099999.0
2007-08-22 20:14:00,155.73,155.73,155.68,155.68,1153099999.0
2007-08-22 20:15:00,155.68,155.69,155.6,155.6,2146399992.0
2007-08-22 20:16:00,155.6,155.62,155.58,155.6,1712299996.0
2007-08-22 20:17:00,155.6,155.62,155.6,155.605,1359600001.0
2007-08-22 20:18:00,155.605,155.65,155.6,155.65,1146399988.0
2007-08-22 20:19:00,155.65,155.65,155.62,155.64,745000004.0
2007-08-22 20:20:00,155.64,155.64,155.62,155.64,728799995.0
2007-08-22 20:21:00,155.64,155.66,155.605,155.605,785199998.0
2007-08-22 20:22:00,155.605,155.63,155.6,155.62,414478969.0
2007-08-22 20:23:00,155.62,155.63,155.57,155.58,1738722728.0
2007-08-22 20:24:00,155.58,155.58,155.54,155.55,1503999991.0
2007-08-22 20:25:00,155.54,155.58,155.54,155.58,845500002.0
2007-08-22 20:26:00,155.58,155.6,155.57,155.58,829899991.0
2007-08-22 20:27:00,155.57,155.58,155.52,155.54,1042800003.0
2007-08-22 20:28:00,155.54,155.56,155.525,155.54,1042800003.0
2007-08-22 20:29:00,155.55,155.58,155.54,155.54,875999998.0
2007-08-22 20:30:00,155.54,155.55,155.52,155.53,379200000.0
2007-08-22 20:31:00,155.54,155.55,155.53,155.54,277600000.0
2007-08-22 20:32:00,155.54,155.57,155.54,155.56,811000001.0
2007-08-22 20:33:00,155.56,155.59,155.56,155.58,1086300002.0
2007-08-22 20:34:00,155.56,155.6,155.49,155.51,1919200002.0
2007-08-22 20:35:00,155.505,155.51,155.42,155.43,1803499986.0
2007-08-22 20:36:00,155.43,155.47,155.42,155.45,2016299991.0
2007-08-22 20:37:00,155.45,155.49,155.44,155.49,1901000005.0
2007-08-22 20:38:00,155.5,155.53,155.49,155.51,688299997.0
2007-08-22 20:39:00,155.51,155.51,155.42,155.42,1243150000.0
2007-08-22 20:40:00,155.42,155.53,155.41,155.51,935300004.0
2007-08-22 20:41:00,155.51,155.53,155.5,155.5,466199999.0
2007-08-22 20:42:00,155.5,155.57,155.5,155.57,272300004.0
2007-08-22 20:43:00,155.57,155.59,155.55,155.58,1347099995.0
2007-08-22 20:44:00,155.59,155.6,155.54,155.55,937000003.0
2007-08-22 20:45:00,155.55,155.56,155.535,155.54,743200007.0
2007-08-22 20:46:00,155.54,155.56,155.54,155.55,477299995.0
2007-08-22 20:47:00,155.56,155.57,155.54,155.55,711699997.0
2007-08-22 20:48:00,155.55,155.58,155.54,155.58,238200002.0
2007-08-22 20:49:00,155.58,155.58,155.55,155.555,1867000012.0
2007-08-22 20:50:00,155.56,155.61,155.56,155.6,423200001.0
2007-08-22 20:51:00,155.62,155.69,155.61,155.69,857700000.0
2007-08-22 20:52:00,155.69,155.69,155.65,155.65,857700000.0
2007-08-22 20:53:00,155.65,155.66,155.63,155.66,1243400000.0
2007-08-22 20:54:00,155.66,155.66,155.6,155.63,1691199998.0
2007-08-22 20:55:00,155.62,155.66,155.62,155.64,1806499989.0
2007-08-22 20:56:00,155.64,155.67,155.635,155.66,1007300002.0
2007-08-22 20:57:00,155.65,155.66,155.645,155.66,202099999.0
2007-08-22 20:58:00,155.65,155.67,155.65,155.65,1764300005.0
2007-08-22 20:59:00,155.66,155.71,155.65,155.7,1764300005.0
2007-08-22 21:00:00,155.69,155.72,155.67,155.67,1764300005.0
2007-08-22 21:01:00,155.66,155.68,155.63,155.68,1764300005.0
2007-08-22 21:02:00,155.67,155.68,155.65,155.66,1764300005.0
2007-08-22 21:03:00,155.66,155.66,155.635,155.64,757199993.0
2007-08-22 21:04:00,155.65,155.66,155.65,155.66,376100000.0
2007-08-22 21:05:00,155.66,155.66,155.65,155.65,169600000.0
2007-08-22 21:06:00,155.64,155.65,155.64,155.65,122199999.0
2007-08-22 21:07:00,155.65,155.65,155.64,155.64,152299997.0
2007-08-22 21:08:00,155.65,155.65,155.63,155.64,596699995.0
2007-08-22 21:09:00,155.64,155.67,155.64,155.66,1218299986.0
2007-08-22 21:10:00,155.66,155.67,155.65,155.65,506499999.0
2007-08-22 21:11:00,155.67,155.7,155.66,155.7,1021800005.0
2007-08-22 21:12:00,155.68,155.71,155.68,155.71,1021800005.0
2007-08-22 21:13:00,155.71,155.71,155.69,155.71,531699998.0
2007-08-22 21:14:00,155.7,155.7,155.68,155.69,739800008.0
2007-08-22 21:15:00,155.69,155.73,155.69,155.72,1074399996.0
2007-08-22 21:16:00,155.72,155.77,155.72,155.76,1924399985.0
2007-08-22 21:17:00,155.76,155.8,155.76,155.79,1469399999.0
2007-08-22 21:18:00,155.8,155.85,155.8,155.85,1759690869.0
2007-08-22 21:19:00,155.84,155.88,155.84,155.86,1509900010.0
2007-08-22 21:20:00,155.87,155.95,155.87,155.93,1509900010.0
2007-08-22 21:21:00,155.93,155.94,155.92,155.94,1509900010.0
2007-08-22 21:22:00,155.94,155.94,155.87,155.88,1565369045.0
2007-08-22 21:23:00,155.865,155.88,155.85,155.85,1565369045.0
2007-08-22 21:24:00,155.84,155.84,155.775,155.78,988299999.0
2007-08-22 21:25:00,155.775,155.8,155.77,155.8,1050800001.0
2007-08-22 21:26:00,155.8,155.94,155.8,155.9,1056700003.0
2007-08-22 21:27:00,155.9,155.92,155.87,155.87,1056700003.0
2007-08-22 21:28:00,155.87,155.88,155.83,155.83,1258100002.0
2007-08-22 21:29:00,155.83,155.83,155.8,155.81,1258100002.0
2007-08-22 21:30:00,155.81,155.87,155.81,155.85,1817400003.0
2007-08-22 21:31:00,155.85,155.85,155.82,155.83,640499997.0
2007-08-22 21:32:00,155.85,155.93,155.85,155.93,1049899998.0
2007-08-22 21:33:00,155.92,155.97,155.91,155.93,1049899998.0
2007-08-22 21:34:00,155.93,155.94,155.89,155.92,959600000.0
2007-08-22 21:35:00,155.92,155.93,155.89,155.89,291100000.0
2007-08-22 21:36:00,155.89,155.9,155.89,155.9,335300001.0
2007-08-22 21:37:00,155.9,155.92,155.88,155.89,1723199997.0
2007-08-22 21:38:00,155.89,155.91,155.88,155.88,1599000005.0
2007-08-22 21:39:00,155.89,155.96,155.86,155.92,2093499986.0
2007-08-22 21:40:00,155.92,155.94,155.91,155.91,2093499986.0
2007-08-22 21:41:00,155.91,155.93,155.87,155.93,1205900001.0
2007-08-22 21:42:00,155.93,155.93,155.91,155.92,1002900003.0
2007-08-22 21:43:00,155.92,155.92,155.91,155.92,451399997.0
2007-08-22 21:44:00,155.91,155.91,155.88,155.9,1469099994.0
2007-08-22 21:45:00,155.9,155.91,155.89,155.91,986099994.0
2007-08-22 21:46:00,155.91,155.93,155.91,155.93,1840999998.0
2007-08-22 21:47:00,155.92,155.95,155.9,155.92,1840999998.0
2007-08-22 21:48:00,155.93,155.96,155.91,155.92,1202200017.0
2007-08-22 21:49:00,155.93,155.93,155.9,155.92,1202200017.0
2007-08-22 21:50:00,155.92,155.92,155.88,155.89,1202200017.0
2007-08-22 21:51:00,155.89,155.89,155.75,155.78,1300299994.0
2007-08-22 21:52:00,155.76,155.81,155.76,155.81,1300299994.0
2007-08-22 21:53:00,155.81,155.85,155.81,155.81,1189000003.0
2007-08-22 21:54:00,155.81,155.82,155.77,155.78,820600000.0
2007-08-22 21:55:00,155.78,155.82,155.75,155.81,614100003.0
2007-08-22 21:56:00,155.81,155.83,155.79,155.82,493500005.0
2007-08-22 21:57:00,155.81,155.81,155.8,155.8,150600000.0
2007-08-22 21:58:00,155.81,155.84,155.79,155.82,697399999.0
2007-08-22 21:59:00,155.825,155.84,155.81,155.83,353600000.0
2007-08-22 22:00:00,155.83,155.86,155.825,155.83,879500000.0
2007-08-22 22:01:00,155.83,155.84,155.77,155.79,1394399987.0
2007-08-22 22:02:00,155.79,155.82,155.79,155.82,194892024.0
2007-08-22 22:03:00,155.82,155.82,155.81,155.82,292300000.0
2007-08-22 22:04:00,155.815,155.85,155.8,155.84,1063392924.0
2007-08-22 22:05:00,155.83,155.87,155.82,155.87,1209300004.0
2007-08-22 22:06:00,155.87,155.89,155.86,155.86,537644812.0
2007-08-22 22:07:00,155.86,155.89,155.86,155.87,673400000.0
2007-08-22 22:08:00,155.88,155.89,155.88,155.88,70400000.0
2007-08-22 22:09:00,155.89,155.89,155.89,155.89,20000000.0
2007-08-22 22:10:00,155.89,155.89,155.88,155.88,29000000.0
2007-08-22 22:11:00,155.88,155.88,155.86,155.88,84200000.0
2007-08-22 22:12:00,155.88,155.88,155.88,155.88,32000000.0
2007-08-22 22:13:00,155.88,155.88,155.87,155.88,68700000.0
2007-08-22 22:14:00,155.88,155.94,155.88,155.92,917099999.0
2007-08-22 22:15:00,155.92,155.93,155.9,155.92,1046699998.0
2007-08-22 22:16:00,155.92,155.97,155.92,155.95,928500002.0
2007-08-22 22:17:00,155.96,155.97,155.95,155.97,457299999.0
2007-08-22 22:18:00,155.97,156.03,155.97,156.01,1515500000.0
2007-08-22 22:19:00,156.01,156.04,155.96,155.97,1259499999.0
2007-08-22 22:20:00,155.97,156.01,155.96,155.99,1187900001.0
2007-08-22 22:21:00,155.99,156.02,155.98,156.02,330400003.0
2007-08-22 22:22:00,156.02,156.07,156.01,156.07,678999997.0
2007-08-22 22:23:00,156.075,156.12,156.075,156.095,1693700002.0
2007-08-22 22:24:00,156.095,156.12,156.095,156.12,791099994.0
2007-08-22 22:25:00,156.11,156.12,156.1,156.105,502299998.0
2007-08-22 22:26:00,156.11,156.11,156.09,156.11,303800000.0
2007-08-22 22:27:00,156.11,156.12,156.095,156.11,647400003.0
2007-08-22 22:28:00,156.11,156.11,156.03,156.1,1408699993.0
2007-08-22 22:29:00,156.1,156.1,156.1,156.1,57200000.0
2007-08-22 22:30:00,156.095,156.12,156.085,156.09,1047100004.0
2007-08-22 22:31:00,156.105,156.13,156.09,156.105,1499899986.0
2007-08-22 22:32:00,156.11,156.11,156.09,156.11,767300001.0
2007-08-22 22:33:00,156.11,156.11,156.075,156.08,275600002.0
2007-08-22 22:34:00,156.08,156.1,156.07,156.1,574599990.0
2007-08-22 22:35:00,156.1,156.1,156.06,156.09,608899994.0
2007-08-22 22:36:00,156.09,156.09,156.07,156.07,117800001.0
2007-08-22 22:37:00,156.08,156.1,156.07,156.1,628700005.0
2007-08-22 22:38:00,156.095,156.1,156.075,156.1,713399994.0
2007-08-22 22:39:00,156.1,156.11,156.08,156.11,426200000.0
2007-08-22 22:40:00,156.11,156.14,156.11,156.14,716499997.0
2007-08-22 22:41:00,156.14,156.23,156.13,156.21,1523800004.0
2007-08-22 22:42:00,156.21,156.21,156.18,156.2,352899999.0
2007-08-22 22:43:00,156.2,156.2,156.16,156.185,1261900002.0
2007-08-22 22:44:00,156.185,156.22,156.18,156.21,817200002.0
2007-08-22 22:45:00,156.21,156.22,156.18,156.2,639199995.0
2007-08-22 22:46:00,156.2,156.2,156.18,156.19,553200000.0
2007-08-22 22:47:00,156.2,156.23,156.19,156.21,832399999.0
2007-08-22 22:48:00,156.21,156.22,156.205,156.205,151600000.0
2007-08-22 22:49:00,156.205,156.205,156.175,156.19,588799998.0
2007-08-22 22:50:00,156.19,156.205,156.19,156.19,253800000.0
2007-08-22 22:51:00,156.19,156.21,156.185,156.21,293500001.0
2007-08-22 22:52:00,156.21,156.21,156.2,156.2,350800000.0
2007-08-22 22:53:00,156.2,156.23,156.2,156.23,469899999.0
2007-08-22 22:54:00,156.22,156.24,156.21,156.23,282500002.0
2007-08-22 22:55:00,156.225,156.23,156.205,156.21,428900001.0
2007-08-22 22:56:00,156.205,156.22,156.18,156.195,443200001.0
2007-08-22 22:57:00,156.195,156.2,156.18,156.195,941099993.0
2007-08-22 22:58:00,156.2,156.2,156.16,156.2,1228499991.0
2007-08-22 22:59:00,156.19,156.2,156.18,156.18,505000000.0
2007-08-22 23:00:00,156.18,156.18,156.15,156.16,122199999.0
2007-08-22 23:01:00,156.16,156.17,156.15,156.16,191300000.0
2007-08-22 23:02:00,156.16,156.17,156.15,156.17,616399990.0
2007-08-22 23:03:00,156.17,156.18,156.15,156.17,356999997.0
2007-08-22 23:04:00,156.16,156.16,156.15,156.16,107700000.0
2007-08-22 23:05:00,156.17,156.18,156.16,156.18,61500000.0
2007-08-22 23:06:00,156.17,156.2,156.17,156.2,290700001.0
2007-08-22 23:07:00,156.21,156.22,156.19,156.22,588300000.0
2007-08-22 23:08:00,156.22,156.29,156.22,156.24,1073400001.0
2007-08-22 23:09:00,156.24,156.26,156.23,156.24,1995599991.0
2007-08-22 23:10:00,156.25,156.26,156.24,156.25,1806699989.0
2007-08-22 23:11:00,156.26,156.27,156.25,156.25,1499799986.0
2007-08-22 23:12:00,156.23,156.25,156.23,156.24,1499799986.0
2007-08-22 23:13:00,156.24,156.26,156.24,156.24,2016199992.0
2007-08-22 23:14:00,156.23,156.24,156.22,156.23,2016199992.0
2007-08-22 23:15:00,156.25,156.25,156.17,156.22,1149399991.0
2007-08-22 23:16:00,156.21,156.21,156.15,156.2,1149399991.0
2007-08-22 23:17:00,156.19,156.22,156.17,156.21,872199998.0
2007-08-22 23:18:00,156.22,156.24,156.21,156.235,1464200001.0
2007-08-22 23:19:00,156.235,156.24,156.215,156.23,1261599995.0
2007-08-22 23:20:00,156.23,156.23,156.2,156.23,703899996.0
2007-08-22 23:21:00,156.23,156.275,156.23,156.27,2080899985.0
2007-08-22 23:22:00,156.3,156.3,156.29,156.29,425099998.0
2007-08-22 23:23:00,156.27,156.29,156.27,156.29,425099998.0
2007-08-22 23:24:00,156.29,156.3,156.22,156.22,943399999.0
2007-08-22 23:25:00,156.22,156.31,156.22,156.27,862400000.0
2007-08-22 23:26:00,156.3,156.3,156.24,156.24,416799998.0
2007-08-22 23:27:00,156.24,156.27,156.24,156.27,686499986.0
2007-08-22 23:28:00,156.27,156.28,156.24,156.28,607399991.0
2007-08-22 23:29:00,156.28,156.28,156.21,156.235,1442299999.0
2007-08-22 23:30:00,156.23,156.25,156.21,156.24,1062999996.0
2007-08-22 23:31:00,156.24,156.25,156.22,156.22,526799989.0
2007-08-22 23:32:00,156.22,156.23,156.21,156.23,525799994.0
2007-08-22 23:33:00,156.23,156.24,156.23,156.24,210700000.0
2007-08-22 23:34:00,156.24,156.25,156.24,156.25,345999992.0
2007-08-22 23:35:00,156.25,156.27,156.25,156.26,651500004.0
2007-08-22 23:36:00,156.26,156.28,156.26,156.27,412100002.0
2007-08-22 23:37:00,156.275,156.29,156.275,156.28,151900002.0
2007-08-22 23:38:00,156.28,156.29,156.265,156.28,259600000.0
2007-08-22 23:39:00,156.27,156.28,156.26,156.28,487500009.0
2007-08-22 23:40:00,156.28,156.31,156.25,156.27,352200001.0
2007-08-22 23:41:00,156.265,156.27,156.26,156.27,139600000.0
2007-08-22 23:42:00,156.27,156.27,156.23,156.245,708000022.0
2007-08-22 23:43:00,156.25,156.26,156.25,156.25,488200002.0
2007-08-22 23:44:00,156.25,156.26,156.25,156.25,528100000.0
2007-08-22 23:45:00,156.25,156.26,156.25,156.25,264200000.0
2007-08-22 23:46:00,156.25,156.26,156.24,156.25,802400004.0
2007-08-22 23:47:00,156.26,156.26,156.25,156.25,135400002.0
2007-08-22 23:48:00,156.26,156.28,156.26,156.27,325100005.0
2007-08-22 23:49:00,156.27,156.32,156.27,156.305,487800009.0
2007-08-22 23:50:00,156.305,156.305,156.265,156.28,578300008.0
2007-08-22 23:51:00,156.29,156.31,156.27,156.295,790600000.0
2007-08-22 23:52:00,156.3,156.32,156.3,156.31,87399999.0
2007-08-22 23:53:00,156.31,156.31,156.31,156.31,115300000.0
2007-08-22 23:54:00,156.31,156.32,156.31,156.31,185700000.0
2007-08-22 23:55:00,156.31,156.31,156.31,156.31,166200000.0
2007-08-22 23:56:00,156.31,156.33,156.31,156.33,195300000.0
2007-08-22 23:57:00,156.33,156.33,156.33,156.33,19200000.0
2007-08-22 23:58:00,156.33,156.33,156.33,156.33,13600000.0
2007-08-22 23:59:00,156.33,156.34,156.33,156.33,255199999.0
2007-08-23 00:00:00,156.33,156.4,156.33,156.4,1313799990.0
2007-08-23 00:01:00,156.4,156.45,156.39,156.425,1035099993.0
2007-08-23 00:02:00,156.425,156.44,156.415,156.42,267599998.0
2007-08-23 00:03:00,156.42,156.45,156.415,156.42,480300000.0
2007-08-23 00:04:00,156.42,156.46,156.42,156.435,1192414808.0
2007-08-23 00:05:00,156.44,156.46,156.43,156.44,655999999.0
2007-08-23 00:06:00,156.44,156.44,156.41,156.42,1142800011.0
2007-08-23 00:07:00,156.42,156.42,156.345,156.35,1473400007.0
2007-08-23 00:08:00,156.35,156.385,156.35,156.36,559400001.0
2007-08-23 00:09:00,156.37,156.41,156.36,156.4,936699999.0
2007-08-23 00:10:00,156.395,156.42,156.38,156.41,1373000003.0
2007-08-23 00:11:00,156.42,156.43,156.41,156.41,496400001.0
2007-08-23 00:12:00,156.41,156.43,156.38,156.405,651899994.0
2007-08-23 00:13:00,156.405,156.41,156.39,156.4,962799997.0
2007-08-23 00:14:00,156.4,156.41,156.385,156.4,545200012.0
2007-08-23 00:15:00,156.4,156.45,156.39,156.43,1516700004.0
2007-08-23 00:16:00,156.43,156.45,156.43,156.45,800599996.0
2007-08-23 00:17:00,156.45,156.49,156.45,156.47,508999999.0
2007-08-23 00:18:00,156.46,156.48,156.46,156.48,58500000.0
2007-08-23 00:19:00,156.48,156.48,156.43,156.46,198599999.0
2007-08-23 00:20:00,156.46,156.48,156.44,156.48,426400004.0
2007-08-23 00:21:00,156.49,156.49,156.43,156.47,2073600003.0
2007-08-23 00:22:00,156.46,156.52,156.45,156.51,2073600003.0
2007-08-23 00:23:00,156.51,156.54,156.5,156.51,1568199997.0
2007-08-23 00:24:00,156.51,156.57,156.505,156.56,1262000000.0
2007-08-23 00:25:00,156.56,156.6,156.56,156.57,1132200000.0
2007-08-23 00:26:00,156.565,156.59,156.55,156.57,580200006.0
2007-08-23 00:27:00,156.57,156.58,156.535,156.57,904499997.0
2007-08-23 00:28:00,156.57,156.66,156.57,156.66,1898300008.0
2007-08-23 00:29:00,156.66,156.66,156.59,156.6,1600999992.0
2007-08-23 00:30:00,156.59,156.63,156.59,156.63,1328800000.0
2007-08-23 00:31:00,156.64,156.65,156.6,156.62,1328800000.0
2007-08-23 00:32:00,156.62,156.62,156.56,156.58,1935099999.0
2007-08-23 00:33:00,156.58,156.59,156.575,156.575,208400002.0
2007-08-23 00:34:00,156.58,156.59,156.56,156.58,534099997.0
2007-08-23 00:35:00,156.59,156.59,156.52,156.52,2032499983.0
2007-08-23 00:36:00,156.53,156.54,156.495,156.52,1509200001.0
2007-08-23 00:37:00,156.52,156.54,156.51,156.51,862200000.0
2007-08-23 00:38:00,156.52,156.54,156.5,156.5,429299998.0
2007-08-23 00:39:00,156.5,156.5,156.47,156.5,248300000.0
2007-08-23 00:40:00,156.5,156.545,156.5,156.54,1016100006.0
2007-08-23 00:41:00,156.54,156.64,156.54,156.62,632500003.0
2007-08-23 00:42:00,156.62,156.65,156.59,156.63,1579599997.0
2007-08-23 00:43:00,156.64,156.66,156.63,156.63,1481899981.0
2007-08-23 00:44:00,156.63,156.63,156.6,156.61,584299990.0
2007-08-23 00:45:00,156.61,156.67,156.61,156.67,336100001.0
2007-08-23 00:46:00,156.67,156.67,156.645,156.65,388800000.0
2007-08-23 00:47:00,156.65,156.66,156.64,156.66,915299995.0
2007-08-23 00:48:00,156.66,156.69,156.65,156.68,621299999.0
2007-08-23 00:49:00,156.68,156.68,156.59,156.61,1155799997.0
2007-08-23 00:50:00,156.61,156.64,156.61,156.64,1155799997.0
2007-08-23 00:51:00,156.64,156.65,156.635,156.64,204099999.0
2007-08-23 00:52:00,156.64,156.64,156.63,156.64,159699998.0
2007-08-23 00:53:00,156.635,156.64,156.56,156.56,984400009.0
2007-08-23 00:54:00,156.56,156.61,156.56,156.61,596400005.0
2007-08-23 00:55:00,156.61,156.62,156.58,156.605,758099997.0
2007-08-23 00:56:00,156.61,156.63,156.61,156.63,233000000.0
2007-08-23 00:57:00,156.63,156.63,156.62,156.625,756100001.0
2007-08-23 00:58:00,156.625,156.68,156.62,156.68,829100001.0
2007-08-23 00:59:00,156.68,156.69,156.64,156.66,1553700011.0
2007-08-23 01:00:00,156.65,156.66,156.63,156.65,1870399992.0
2007-08-23 01:01:00,156.67,156.67,156.64,156.66,1870399992.0
2007-08-23 01:02:00,156.67,156.69,156.64,156.67,1920600007.0
2007-08-23 01:03:00,156.65,156.71,156.62,156.7,1920600007.0
2007-08-23 01:04:00,156.705,156.73,156.69,156.725,1920600007.0
2007-08-23 01:05:00,156.725,156.74,156.71,156.72,2101580891.0
2007-08-23 01:06:00,156.72,156.74,156.72,156.74,1300199997.0
2007-08-23 01:07:00,156.73,156.75,156.72,156.745,1547000004.0
2007-08-23 01:08:00,156.75,156.87,156.74,156.83,2079199988.0
2007-08-23 01:09:00,156.83,156.88,156.82,156.88,2079199988.0
2007-08-23 01:10:00,156.88,156.88,156.85,156.86,1318199997.0
2007-08-23 01:11:00,156.86,156.9,156.855,156.89,870800001.0
2007-08-23 01:12:00,156.89,157.01,156.89,156.95,1690100002.0
2007-08-23 01:13:00,156.93,156.99,156.9,156.99,1465200000.0
2007-08-23 01:14:00,156.98,157.07,156.98,157.05,1465200000.0
2007-08-23 01:15:00,157.06,157.06,157.01,157.01,1465200000.0
2007-08-23 01:16:00,157.01,157.1,156.98,157.09,1743899994.0
2007-08-23 01:17:00,157.1,157.1,157.04,157.04,744300001.0
2007-08-23 01:18:00,157.05,157.105,157.0,157.105,2096299999.0
2007-08-23 01:19:00,157.105,157.11,157.07,157.09,925899999.0
2007-08-23 01:20:00,157.09,157.11,157.02,157.04,1581300004.0
2007-08-23 01:21:00,157.04,157.08,157.04,157.06,1524899970.0
2007-08-23 01:22:00,157.06,157.06,157.02,157.04,1654400005.0
2007-08-23 01:23:00,157.03,157.03,157.0,157.01,1654400005.0
2007-08-23 01:24:00,157.02,157.03,156.98,157.0,1654400005.0
2007-08-23 01:25:00,157.0,157.0,156.96,156.98,1235099988.0
2007-08-23 01:26:00,156.98,157.05,156.98,157.04,1562499998.0
2007-08-23 01:27:00,157.05,157.05,156.98,157.02,1562499998.0
2007-08-23 01:28:00,157.02,157.02,157.0,157.0,1042700015.0
2007-08-23 01:29:00,157.03,157.04,157.0,157.04,1539399985.0
2007-08-23 01:30:00,157.02,157.04,156.96,156.99,1539399985.0
2007-08-23 01:31:00,157.0,157.02,156.99,157.0,1539399985.0
2007-08-23 01:32:00,157.0,157.02,157.0,157.0,1389400003.0
2007-08-23 01:33:00,157.0,157.01,157.0,157.0,173000002.0
2007-08-23 01:34:00,156.99,157.0,156.88,156.9,1737600006.0
2007-08-23 01:35:00,156.89,156.91,156.88,156.9,1737600006.0
2007-08-23 01:36:00,156.9,156.92,156.89,156.91,2127199986.0
2007-08-23 01:37:00,156.92,156.92,156.89,156.9,1242599995.0
2007-08-23 01:38:00,156.9,156.92,156.89,156.92,343599996.0
2007-08-23 01:39:00,156.91,156.93,156.89,156.89,974399988.0
2007-08-23 01:40:00,156.9,156.9,156.89,156.89,1050700012.0
2007-08-23 01:41:00,156.89,156.89,156.87,156.89,743300000.0
2007-08-23 01:42:00,156.89,156.89,156.84,156.87,782699990.0
2007-08-23 01:43:00,156.88,156.88,156.79,156.8,809300007.0
2007-08-23 01:44:00,156.79,156.82,156.79,156.79,1722899990.0
2007-08-23 01:45:00,156.8,156.82,156.78,156.82,1722899990.0
2007-08-23 01:46:00,156.82,156.89,156.81,156.88,2137999981.0
2007-08-23 01:47:00,156.88,156.94,156.88,156.94,1886899971.0
2007-08-23 01:48:00,156.94,157.01,156.93,156.94,2071200003.0
2007-08-23 01:49:00,156.93,157.0,156.93,157.0,452800000.0
2007-08-23 01:50:00,156.99,157.01,156.98,156.98,452800000.0
2007-08-23 01:51:00,156.98,156.98,156.91,156.925,526700011.0
2007-08-23 01:52:00,156.925,156.94,156.88,156.88,1209700009.0
2007-08-23 01:53:00,156.88,156.9,156.86,156.9,850699992.0
2007-08-23 01:54:00,156.9,156.9,156.87,156.89,941700000.0
2007-08-23 01:55:00,156.89,156.92,156.87,156.92,1377799996.0
2007-08-23 01:56:00,156.92,156.95,156.905,156.925,2139799971.0
2007-08-23 01:57:00,156.93,156.93,156.93,156.93,2000000.0
2007-08-23 01:58:00,156.93,156.93,156.92,156.92,334799997.0
2007-08-23 01:59:00,156.92,156.94,156.9,156.92,1187199986.0
2007-08-23 02:00:00,156.92,156.94,156.9,156.9,1187199986.0
2007-08-23 02:01:00,156.9,156.93,156.89,156.91,924581007.0
2007-08-23 02:02:00,156.91,156.94,156.9,156.94,1127100000.0
2007-08-23 02:03:00,156.94,156.94,156.92,156.93,834800004.0
2007-08-23 02:04:00,156.93,156.93,156.85,156.89,1436500002.0
2007-08-23 02:05:00,156.88,156.95,156.88,156.92,1554600003.0
2007-08-23 02:06:00,156.93,156.95,156.92,156.93,1554600003.0
2007-08-23 02:07:00,156.92,156.95,156.91,156.94,1554600003.0
2007-08-23 02:08:00,156.93,156.95,156.93,156.94,1554600003.0
2007-08-23 02:09:00,156.94,156.97,156.93,156.95,723499997.0
2007-08-23 02:10:00,156.95,156.99,156.95,156.98,1181899998.0
2007-08-23 02:11:00,156.97,156.99,156.97,156.98,1476300023.0
2007-08-23 02:12:00,156.99,157.02,156.96,157.02,1476300023.0
2007-08-23 02:13:00,157.03,157.06,157.01,157.01,1476300023.0
2007-08-23 02:14:00,157.02,157.03,157.0,157.01,1476300023.0
2007-08-23 02:15:00,157.0,157.01,156.98,157.0,1492600014.0
2007-08-23 02:16:00,157.0,157.02,156.98,157.01,1492600014.0
2007-08-23 02:17:00,157.0,157.1,157.0,157.1,901700014.0
2007-08-23 02:18:00,157.09,157.09,157.05,157.06,901700014.0
2007-08-23 02:19:00,157.07,157.09,157.05,157.09,901700014.0
2007-08-23 02:20:00,157.1,157.1,157.06,157.08,901700014.0
2007-08-23 02:21:00,157.08,157.12,157.07,157.11,1922100015.0
2007-08-23 02:22:00,157.13,157.14,157.11,157.12,1232500004.0
2007-08-23 02:23:00,157.12,157.13,157.11,157.11,1067400012.0
2007-08-23 02:24:00,157.11,157.12,157.08,157.09,1034700009.0
2007-08-23 02:25:00,157.08,157.08,157.03,157.04,1321999993.0
2007-08-23 02:26:00,157.04,157.09,157.04,157.08,1321999993.0
2007-08-23 02:27:00,157.08,157.13,157.08,157.125,1320500000.0
2007-08-23 02:28:00,157.13,157.14,157.12,157.13,796699999.0
2007-08-23 02:29:00,157.12,157.15,157.12,157.14,1615900006.0
2007-08-23 02:30:00,157.14,157.17,157.13,157.14,1909400006.0
2007-08-23 02:31:00,157.14,157.19,157.13,157.19,2029299987.0
2007-08-23 02:32:00,157.19,157.19,157.18,157.19,1682200015.0
2007-08-23 02:33:00,157.21,157.23,157.2,157.21,1682200015.0
2007-08-23 02:34:00,157.21,157.23,157.17,157.18,1682200015.0
2007-08-23 02:35:00,157.18,157.19,157.13,157.15,1843700006.0
2007-08-23 02:36:00,157.14,157.2,157.14,157.2,1843700006.0
2007-08-23 02:37:00,157.2,157.21,157.18,157.18,1843700006.0
2007-08-23 02:38:00,157.18,157.23,157.18,157.22,2121400020.0
2007-08-23 02:39:00,157.21,157.22,157.16,157.19,1944499987.0
2007-08-23 02:40:00,157.19,157.26,157.19,157.25,1944499987.0
2007-08-23 02:41:00,157.25,157.3,157.21,157.29,1938600019.0
2007-08-23 02:42:00,157.3,157.3,157.27,157.285,1938600019.0
2007-08-23 02:43:00,157.29,157.3,157.25,157.27,1956500003.0
2007-08-23 02:44:00,157.28,157.31,157.28,157.3,1956500003.0
2007-08-23 02:45:00,157.31,157.31,157.29,157.3,1956500003.0
2007-08-23 02:46:00,157.29,157.31,157.27,157.3,1956500003.0
2007-08-23 02:47:00,157.29,157.29,157.24,157.26,2094500000.0
2007-08-23 02:48:00,157.27,157.29,157.22,157.23,2094500000.0
2007-08-23 02:49:00,157.22,157.24,157.2,157.2,2094500000.0
2007-08-23 02:50:00,157.21,157.22,157.18,157.21,2094500000.0
2007-08-23 02:51:00,157.21,157.23,157.18,157.2,2094500000.0
2007-08-23 02:52:00,157.19,157.23,157.19,157.23,1800699988.0
2007-08-23 02:53:00,157.24,157.26,157.23,157.25,1800699988.0
2007-08-23 02:54:00,157.25,157.3,157.25,157.27,1800699988.0
2007-08-23 02:55:00,157.26,157.29,157.2,157.29,730199999.0
2007-08-23 02:56:00,157.29,157.3,157.26,157.27,730199999.0
2007-08-23 02:57:00,157.27,157.28,157.24,157.24,1541199994.0
2007-08-23 02:58:00,157.24,157.24,157.21,157.21,1025199992.0
2007-08-23 02:59:00,157.22,157.22,157.2,157.2,1141300010.0
2007-08-23 03:00:00,157.19,157.2,157.18,157.19,1636899989.0
2007-08-23 03:01:00,157.2,157.2,157.18,157.18,1636899989.0
2007-08-23 03:02:00,157.18,157.18,157.14,157.17,1226100004.0
2007-08-23 03:03:00,157.16,157.16,157.14,157.14,1226100004.0
2007-08-23 03:04:00,157.15,157.16,157.13,157.13,1226100004.0
2007-08-23 03:05:00,157.14,157.15,157.13,157.15,1226100004.0
2007-08-23 03:06:00,157.16,157.18,157.13,157.13,1789099994.0
2007-08-23 03:07:00,157.15,157.16,157.13,157.15,1789099994.0
2007-08-23 03:08:00,157.14,157.19,157.13,157.16,1789099994.0
2007-08-23 03:09:00,157.16,157.16,157.12,157.12,1742900000.0
2007-08-23 03:10:00,157.13,157.13,157.12,157.13,973599989.0
2007-08-23 03:11:00,157.13,157.16,157.12,157.145,1426899991.0
2007-08-23 03:12:00,157.14,157.14,157.14,157.14,1114099973.0
2007-08-23 03:13:00,157.14,157.16,157.14,157.15,252500002.0
2007-08-23 03:14:00,157.15,157.15,157.12,157.13,501000008.0
2007-08-23 03:15:00,157.12,157.13,157.1,157.11,1866099987.0
2007-08-23 03:16:00,157.1,157.14,157.09,157.14,1598299982.0
2007-08-23 03:17:00,157.14,157.145,157.12,157.13,2107499975.0
2007-08-23 03:18:00,157.13,157.145,157.12,157.12,1507799999.0
2007-08-23 03:19:00,157.12,157.13,157.105,157.12,513599996.0
2007-08-23 03:20:00,157.115,157.13,157.1,157.1,743999999.0
2007-08-23 03:21:00,157.1,157.11,157.1,157.1,1040300008.0
2007-08-23 03:22:00,157.095,157.1,157.07,157.07,1040300008.0
2007-08-23 03:23:00,157.07,157.08,157.07,157.07,405700000.0
2007-08-23 03:24:00,157.07,157.07,157.05,157.06,1263200000.0
2007-08-23 03:25:00,157.07,157.09,157.06,157.09,1544400011.0
2007-08-23 03:26:00,157.1,157.11,157.06,157.07,1246999996.0
2007-08-23 03:27:00,157.06,157.07,157.03,157.03,1246999996.0
2007-08-23 03:28:00,157.05,157.06,157.03,157.04,1246999996.0
2007-08-23 03:29:00,157.03,157.07,157.03,157.05,1246999996.0
2007-08-23 03:30:00,157.06,157.1,157.05,157.1,1246999996.0
2007-08-23 03:31:00,157.09,157.13,157.09,157.13,1215000014.0
2007-08-23 03:32:00,157.13,157.15,157.11,157.125,680099994.0
2007-08-23 03:33:00,157.13,157.14,157.12,157.12,1096699998.0
2007-08-23 03:34:00,157.13,157.13,157.1,157.11,1034799990.0
2007-08-23 03:35:00,157.11,157.11,157.07,157.085,1456500009.0
2007-08-23 03:36:00,157.08,157.12,157.07,157.12,1124499998.0
2007-08-23 03:37:00,157.12,157.14,157.105,157.14,808899979.0
2007-08-23 03:38:00,157.14,157.15,157.12,157.13,1167100000.0
2007-08-23 03:39:00,157.13,157.13,157.1,157.11,1060800001.0
2007-08-23 03:40:00,157.11,157.12,157.09,157.1,448600000.0
2007-08-23 03:41:00,157.1,157.12,157.06,157.08,1867395550.0
2007-08-23 03:42:00,157.09,157.11,157.08,157.08,2028699996.0
2007-08-23 03:43:00,157.08,157.09,157.03,157.05,2028699996.0
2007-08-23 03:44:00,157.05,157.05,157.04,157.05,2024200026.0
2007-08-23 03:45:00,157.03,157.08,157.02,157.05,1707799985.0
2007-08-23 03:46:00,157.045,157.07,157.03,157.03,1707799985.0
2007-08-23 03:47:00,157.03,157.04,157.02,157.03,590299998.0
2007-08-23 03:48:00,157.03,157.03,157.02,157.02,600499994.0
2007-08-23 03:49:00,157.02,157.02,157.01,157.01,248800000.0
2007-08-23 03:50:00,157.01,157.01,156.995,157.0,759200007.0
2007-08-23 03:51:00,157.0,157.0,156.98,157.0,363899999.0
2007-08-23 03:52:00,157.0,157.005,157.0,157.0,446800007.0
2007-08-23 03:53:00,156.99,157.01,156.97,157.01,1072000006.0
2007-08-23 03:54:00,157.005,157.06,157.0,157.06,1072000006.0
2007-08-23 03:55:00,157.06,157.06,157.03,157.04,624600000.0
2007-08-23 03:56:00,157.05,157.07,157.04,157.07,1961999983.0
2007-08-23 03:57:00,157.06,157.08,157.05,157.07,1679899996.0
2007-08-23 03:58:00,157.07,157.07,157.05,157.06,1774300011.0
2007-08-23 03:59:00,157.06,157.13,157.06,157.13,1597499988.0
2007-08-23 04:00:00,157.13,157.2,157.1,157.13,1700299990.0
2007-08-23 04:01:00,157.13,157.17,157.125,157.15,1762999992.0
2007-08-23 04:02:00,157.16,157.17,157.11,157.12,1385599999.0
2007-08-23 04:03:00,157.13,157.13,157.1,157.1,1239199978.0
2007-08-23 04:04:00,157.1,157.12,157.1,157.11,1430000003.0
2007-08-23 04:05:00,157.11,157.13,157.1,157.13,1430000003.0
2007-08-23 04:06:00,157.13,157.13,157.11,157.125,1212400013.0
2007-08-23 04:07:00,157.125,157.125,157.09,157.105,560400003.0
2007-08-23 04:08:00,157.105,157.13,157.1,157.13,207499999.0
2007-08-23 04:09:00,157.13,157.13,157.1,157.1,385100000.0
2007-08-23 04:10:00,157.1,157.14,157.1,157.14,844999995.0
2007-08-23 04:11:00,157.13,157.14,157.13,157.13,705700007.0
2007-08-23 04:12:00,157.14,157.14,157.11,157.11,440900000.0
2007-08-23 04:13:00,157.11,157.11,157.1,157.11,600000002.0
2007-08-23 04:14:00,157.11,157.11,157.09,157.1,371500001.0
2007-08-23 04:15:00,157.1,157.11,157.09,157.11,655599997.0
2007-08-23 04:16:00,157.11,157.13,157.1,157.13,488199987.0
2007-08-23 04:17:00,157.13,157.13,157.1,157.11,784700009.0
2007-08-23 04:18:00,157.11,157.13,157.11,157.11,1139800014.0
2007-08-23 04:19:00,157.11,157.12,157.11,157.12,326100002.0
2007-08-23 04:20:00,157.12,157.12,157.12,157.12,71500000.0
2007-08-23 04:21:00,157.12,157.13,157.11,157.13,228899996.0
2007-08-23 04:22:00,157.13,157.13,157.12,157.13,732700000.0
2007-08-23 04:23:00,157.13,157.13,157.13,157.13,30600000.0
2007-08-23 04:24:00,157.13,157.14,157.13,157.13,127000000.0
2007-08-23 04:25:00,157.13,157.13,157.12,157.12,299600001.0
2007-08-23 04:26:00,157.12,157.12,157.12,157.12,122000000.0
2007-08-23 04:27:00,157.12,157.13,157.11,157.13,413400005.0
2007-08-23 04:28:00,157.13,157.13,157.11,157.11,904800015.0
2007-08-23 04:29:00,157.11,157.11,157.1,157.1,275399995.0
2007-08-23 04:30:00,157.1,157.13,157.1,157.11,471000000.0
2007-08-23 04:31:00,157.11,157.11,157.1,157.11,471000000.0
2007-08-23 04:32:00,157.11,157.11,157.1,157.1,70300001.0
2007-08-23 04:33:00,157.11,157.11,157.1,157.1,738100012.0
2007-08-23 04:34:00,157.11,157.11,157.09,157.1,1027900006.0
2007-08-23 04:35:00,157.1,157.11,157.09,157.1,1024299999.0
2007-08-23 04:36:00,157.1,157.11,157.09,157.1,225000001.0
2007-08-23 04:37:00,157.1,157.1,157.05,157.07,1189200012.0
2007-08-23 04:38:00,157.07,157.07,157.07,157.07,31200000.0
2007-08-23 04:39:00,157.08,157.08,157.06,157.08,112300001.0
2007-08-23 04:40:00,157.07,157.09,157.07,157.09,1324299993.0
2007-08-23 04:41:00,157.09,157.11,157.08,157.1,888499995.0
2007-08-23 04:42:00,157.1,157.12,157.1,157.12,361300003.0
2007-08-23 04:43:00,157.12,157.12,157.09,157.11,538100000.0
2007-08-23 04:44:00,157.12,157.13,157.11,157.11,955999985.0
2007-08-23 04:45:00,157.11,157.12,157.11,157.12,206199993.0
2007-08-23 04:46:00,157.12,157.12,157.12,157.12,31800000.0
2007-08-23 04:47:00,157.11,157.13,157.11,157.13,155399998.0
2007-08-23 04:48:00,157.13,157.13,157.13,157.13,20400000.0
2007-08-23 04:49:00,157.13,157.14,157.12,157.13,254399996.0
2007-08-23 04:50:00,157.13,157.13,157.13,157.13,54400000.0
2007-08-23 04:51:00,157.13,157.13,157.13,157.13,78000000.0
2007-08-23 04:52:00,157.13,157.14,157.13,157.13,886899998.0
2007-08-23 04:53:00,157.13,157.17,157.13,157.16,1352099987.0
2007-08-23 04:54:00,157.16,157.17,157.14,157.17,788800001.0
2007-08-23 04:55:00,157.16,157.16,157.14,157.16,588000000.0
2007-08-23 04:56:00,157.16,157.18,157.16,157.18,1974199986.0
2007-08-23 04:57:00,157.17,157.18,157.155,157.18,1243700005.0
2007-08-23 04:58:00,157.18,157.18,157.16,157.16,364000003.0
2007-08-23 04:59:00,157.16,157.2,157.155,157.19,1635599995.0
2007-08-23 05:00:00,157.19,157.19,157.18,157.18,1008100003.0
2007-08-23 05:01:00,157.18,157.19,157.18,157.19,253200005.0
2007-08-23 05:02:00,157.19,157.19,157.18,157.19,285300005.0
2007-08-23 05:03:00,157.18,157.19,157.175,157.19,298799997.0
2007-08-23 05:04:00,157.19,157.19,157.165,157.17,717499995.0
2007-08-23 05:05:00,157.17,157.18,157.17,157.18,352100001.0
2007-08-23 05:06:00,157.18,157.18,157.16,157.18,1291699981.0
2007-08-23 05:07:00,157.18,157.18,157.14,157.15,1283100002.0
2007-08-23 05:08:00,157.17,157.17,157.13,157.14,1248300005.0
2007-08-23 05:09:00,157.14,157.16,157.14,157.15,1248300005.0
2007-08-23 05:10:00,157.15,157.18,157.14,157.17,722500007.0
2007-08-23 05:11:00,157.16,157.17,157.15,157.15,394600004.0
2007-08-23 05:12:00,157.15,157.17,157.15,157.17,1161799998.0
2007-08-23 05:13:00,157.16,157.17,157.16,157.16,368100003.0
2007-08-23 05:14:00,157.16,157.18,157.155,157.18,698799997.0
2007-08-23 05:15:00,157.18,157.18,157.155,157.17,1295100007.0
2007-08-23 05:16:00,157.17,157.17,157.17,157.17,67900000.0
2007-08-23 05:17:00,157.17,157.17,157.16,157.16,403999998.0
2007-08-23 05:18:00,157.16,157.16,157.16,157.16,429000010.0
2007-08-23 05:19:00,157.16,157.19,157.16,157.18,800200013.0
2007-08-23 05:20:00,157.18,157.18,157.16,157.175,526100002.0
2007-08-23 05:21:00,157.18,157.18,157.18,157.18,83100000.0
2007-08-23 05:22:00,157.18,157.19,157.18,157.18,319699995.0
2007-08-23 05:23:00,157.175,157.18,157.165,157.18,566000002.0
2007-08-23 05:24:00,157.17,157.17,157.17,157.17,310299991.0
2007-08-23 05:25:00,157.17,157.18,157.165,157.18,113700001.0
2007-08-23 05:26:00,157.18,157.19,157.18,157.19,84900000.0
2007-08-23 05:27:00,157.19,157.19,157.18,157.18,343800006.0
2007-08-23 05:28:00,157.18,157.18,157.17,157.18,153599996.0
2007-08-23 05:29:00,157.18,157.18,157.17,157.18,194300001.0
2007-08-23 05:30:00,157.18,157.18,157.16,157.17,1700099989.0
2007-08-23 05:31:00,157.17,157.18,157.165,157.165,697699994.0
2007-08-23 05:32:00,157.17,157.19,157.17,157.18,632499992.0
2007-08-23 05:33:00,157.18,157.19,157.165,157.17,1113699999.0
2007-08-23 05:34:00,157.18,157.18,157.16,157.16,711799990.0
2007-08-23 05:35:00,157.16,157.19,157.12,157.14,1000900000.0
2007-08-23 05:36:00,157.12,157.17,157.12,157.17,550499993.0
2007-08-23 05:37:00,157.15,157.19,157.15,157.18,550499993.0
2007-08-23 05:38:00,157.18,157.19,157.17,157.18,550499993.0
2007-08-23 05:39:00,157.17,157.17,157.09,157.1,868999997.0
2007-08-23 05:40:00,157.08,157.15,157.05,157.1,868999997.0
2007-08-23 05:41:00,157.11,157.13,157.09,157.13,868999997.0
2007-08-23 05:42:00,157.14,157.14,157.12,157.12,868999997.0
2007-08-23 05:43:00,157.12,157.17,157.11,157.165,868999997.0
2007-08-23 05:44:00,157.17,157.18,157.16,157.17,1095200006.0
2007-08-23 05:45:00,157.16,157.18,157.13,157.13,1095200006.0
2007-08-23 05:46:00,157.13,157.13,157.1,157.105,1688399993.0
2007-08-23 05:47:00,157.105,157.17,157.105,157.145,1680900004.0
2007-08-23 05:48:00,157.145,157.15,157.13,157.13,917400001.0
2007-08-23 05:49:00,157.12,157.14,157.11,157.12,1693799973.0
2007-08-23 05:50:00,157.12,157.13,157.12,157.13,1693799973.0
2007-08-23 05:51:00,157.12,157.17,157.12,157.14,1157199991.0
2007-08-23 05:52:00,157.17,157.18,157.13,157.15,1157199991.0
2007-08-23 05:53:00,157.15,157.15,157.125,157.14,1373999987.0
2007-08-23 05:54:00,157.14,157.14,157.11,157.13,1194500003.0
2007-08-23 05:55:00,157.12,157.14,157.11,157.11,2065399982.0
2007-08-23 05:56:00,157.12,157.12,157.1,157.11,2065399982.0
2007-08-23 05:57:00,157.11,157.12,157.05,157.05,2065399982.0
2007-08-23 05:58:00,157.05,157.06,157.05,157.05,1155399995.0
2007-08-23 05:59:00,157.06,157.07,157.04,157.05,765399993.0
2007-08-23 06:00:00,157.05,157.07,157.04,157.05,2107899982.0
2007-08-23 06:01:00,157.07,157.07,157.06,157.07,450099999.0
2007-08-23 06:02:00,157.07,157.07,157.05,157.06,790999996.0
2007-08-23 06:03:00,157.06,157.06,157.05,157.06,769099976.0
2007-08-23 06:04:00,157.06,157.06,157.05,157.05,116499998.0
2007-08-23 06:05:00,157.05,157.06,157.05,157.06,208799994.0
2007-08-23 06:06:00,157.06,157.08,157.04,157.06,1306099988.0
2007-08-23 06:07:00,157.06,157.06,157.04,157.05,107500000.0
2007-08-23 06:08:00,157.04,157.05,157.04,157.05,401499994.0
2007-08-23 06:09:00,157.05,157.05,157.05,157.05,223100000.0
2007-08-23 06:10:00,157.05,157.05,156.99,157.02,2040400006.0
2007-08-23 06:11:00,157.03,157.03,157.0,157.01,865399999.0
2007-08-23 06:12:00,157.01,157.01,156.98,156.985,1013400011.0
2007-08-23 06:13:00,156.985,157.0,156.965,157.0,1802300002.0
2007-08-23 06:14:00,157.0,157.02,157.0,157.0,775800004.0
2007-08-23 06:15:00,157.01,157.05,157.01,157.03,1721500001.0
2007-08-23 06:16:00,157.03,157.07,157.025,157.07,1721500001.0
2007-08-23 06:17:00,157.07,157.07,157.04,157.05,398100001.0
2007-08-23 06:18:00,157.05,157.06,157.03,157.04,38600001.0
2007-08-23 06:19:00,157.04,157.13,157.04,157.13,545400001.0
2007-08-23 06:20:00,157.125,157.125,157.1,157.1,467899999.0
2007-08-23 06:21:00,157.1,157.145,157.1,157.14,591399999.0
2007-08-23 06:22:00,157.14,157.14,157.12,157.13,214699999.0
2007-08-23 06:23:00,157.13,157.16,157.11,157.14,467299999.0
2007-08-23 06:24:00,157.14,157.14,157.1,157.1,1460000004.0
2007-08-23 06:25:00,157.11,157.12,157.1,157.11,581599995.0
2007-08-23 06:26:00,157.105,157.11,157.1,157.1,486400012.0
2007-08-23 06:27:00,157.1,157.11,157.1,157.11,215200000.0
2007-08-23 06:28:00,157.11,157.11,157.11,157.11,34000000.0
2007-08-23 06:29:00,157.11,157.11,157.1,157.1,105200000.0
2007-08-23 06:30:00,157.1,157.1,157.07,157.1,730599998.0
2007-08-23 06:31:00,157.1,157.1,157.09,157.1,719999993.0
2007-08-23 06:32:00,157.1,157.1,157.08,157.1,1174900016.0
2007-08-23 06:33:00,157.08,157.1,157.06,157.1,1349500003.0
2007-08-23 06:34:00,157.1,157.1,157.08,157.1,167699998.0
2007-08-23 06:35:00,157.1,157.11,157.085,157.09,418600005.0
2007-08-23 06:36:00,157.09,157.09,157.06,157.06,614900002.0
2007-08-23 06:37:00,157.06,157.08,157.06,157.07,640699983.0
2007-08-23 06:38:00,157.07,157.07,157.07,157.07,338000000.0
2007-08-23 06:39:00,157.07,157.07,157.05,157.06,643999994.0
2007-08-23 06:40:00,157.055,157.07,157.03,157.04,1381999996.0
2007-08-23 06:41:00,157.04,157.06,157.04,157.06,383899998.0
2007-08-23 06:42:00,157.045,157.06,157.04,157.055,123699998.0
2007-08-23 06:43:00,157.06,157.08,157.055,157.06,569199999.0
2007-08-23 06:44:00,157.06,157.06,157.05,157.06,1230900031.0
2007-08-23 06:45:00,157.06,157.06,157.04,157.05,1548800020.0
2007-08-23 06:46:00,157.045,157.08,157.04,157.07,747899996.0
2007-08-23 06:47:00,157.07,157.07,157.07,157.07,33300000.0
2007-08-23 06:48:00,157.07,157.07,157.07,157.07,19200000.0
2007-08-23 06:49:00,157.07,157.08,157.05,157.07,545599999.0
2007-08-23 06:50:00,157.07,157.09,157.05,157.065,550100004.0
2007-08-23 06:51:00,157.065,157.065,157.01,157.01,1209699997.0
2007-08-23 06:52:00,157.0,157.01,156.95,156.98,1208900002.0
2007-08-23 06:53:00,156.98,156.98,156.95,156.97,1208900002.0
2007-08-23 06:54:00,156.97,157.0,156.96,156.97,1540000028.0
2007-08-23 06:55:00,156.97,156.99,156.97,156.99,948800003.0
2007-08-23 06:56:00,156.99,157.0,156.96,156.96,1251200001.0
2007-08-23 06:57:00,156.96,156.97,156.96,156.97,103700000.0
2007-08-23 06:58:00,156.97,156.97,156.9,156.91,1738799996.0
2007-08-23 06:59:00,156.91,156.91,156.875,156.875,1152700001.0
2007-08-23 07:00:00,156.875,156.89,156.8,156.82,1423494174.0
2007-08-23 07:01:00,156.82,156.86,156.81,156.82,1512199991.0
2007-08-23 07:02:00,156.82,156.85,156.82,156.825,1713100009.0
2007-08-23 07:03:00,156.83,156.84,156.78,156.83,1261300004.0
2007-08-23 07:04:00,156.82,156.84,156.73,156.76,1261300004.0
2007-08-23 07:05:00,156.76,156.78,156.75,156.77,1261300004.0
2007-08-23 07:06:00,156.78,156.78,156.74,156.745,1851899996.0
2007-08-23 07:07:00,156.76,156.76,156.7,156.74,1606200018.0
2007-08-23 07:08:00,156.75,156.75,156.695,156.72,1606200018.0
2007-08-23 07:09:00,156.72,156.73,156.715,156.72,860300018.0
2007-08-23 07:10:00,156.72,156.75,156.72,156.725,850700004.0
2007-08-23 07:11:00,156.73,156.76,156.725,156.75,882800000.0
2007-08-23 07:12:00,156.74,156.77,156.73,156.76,2008400005.0
2007-08-23 07:13:00,156.76,156.78,156.76,156.78,2008400005.0
2007-08-23 07:14:00,156.78,156.79,156.76,156.77,1544100011.0
2007-08-23 07:15:00,156.77,156.78,156.76,156.77,1009800011.0
2007-08-23 07:16:00,156.76,156.79,156.76,156.78,358399999.0
2007-08-23 07:17:00,156.78,156.78,156.75,156.75,688900004.0
2007-08-23 07:18:00,156.75,156.77,156.75,156.76,415599992.0
2007-08-23 07:19:00,156.77,156.77,156.75,156.75,525999998.0
2007-08-23 07:20:00,156.75,156.76,156.75,156.75,559999994.0
2007-08-23 07:21:00,156.75,156.76,156.74,156.75,1282199997.0
2007-08-23 07:22:00,156.74,156.75,156.66,156.67,1950900007.0
2007-08-23 07:23:00,156.66,156.66,156.62,156.63,1950900007.0
2007-08-23 07:24:00,156.63,156.64,156.61,156.62,1950900007.0
2007-08-23 07:25:00,156.62,156.62,156.56,156.56,1420100005.0
2007-08-23 07:26:00,156.58,156.6,156.55,156.58,2046200011.0
2007-08-23 07:27:00,156.57,156.58,156.535,156.55,2046200011.0
2007-08-23 07:28:00,156.54,156.56,156.51,156.56,1037499997.0
2007-08-23 07:29:00,156.56,156.58,156.55,156.565,992699999.0
2007-08-23 07:30:00,156.56,156.59,156.56,156.59,1019699991.0
2007-08-23 07:31:00,156.59,156.62,156.58,156.62,253849998.0
2007-08-23 07:32:00,156.62,156.65,156.62,156.65,785100001.0
2007-08-23 07:33:00,156.66,156.76,156.65,156.76,946399995.0
2007-08-23 07:34:00,156.75,156.76,156.74,156.75,946399995.0
2007-08-23 07:35:00,156.745,156.76,156.74,156.76,946399995.0
2007-08-23 07:36:00,156.76,156.78,156.76,156.76,827100009.0
2007-08-23 07:37:00,156.76,156.77,156.74,156.74,1897900028.0
2007-08-23 07:38:00,156.75,156.81,156.74,156.79,1308500009.0
2007-08-23 07:39:00,156.78,156.8,156.765,156.78,1308500009.0
2007-08-23 07:40:00,156.78,156.78,156.76,156.77,667799995.0
2007-08-23 07:41:00,156.77,156.8,156.75,156.79,1651600001.0
2007-08-23 07:42:00,156.8,156.8,156.78,156.78,1102399988.0
2007-08-23 07:43:00,156.78,156.8,156.77,156.8,730699998.0
2007-08-23 07:44:00,156.8,156.83,156.8,156.82,1078200000.0
2007-08-23 07:45:00,156.83,156.83,156.8,156.81,1118700012.0
2007-08-23 07:46:00,156.8,156.81,156.78,156.78,1118700012.0
2007-08-23 07:47:00,156.76,156.79,156.76,156.79,1118700012.0
2007-08-23 07:48:00,156.79,156.79,156.76,156.765,1118700012.0
2007-08-23 07:49:00,156.77,156.79,156.77,156.77,1210899980.0
2007-08-23 07:50:00,156.77,156.79,156.73,156.79,1420300011.0
2007-08-23 07:51:00,156.78,156.79,156.75,156.79,1420300011.0
2007-08-23 07:52:00,156.78,156.81,156.78,156.78,1420300011.0
2007-08-23 07:53:00,156.79,156.81,156.76,156.8,1420300011.0
2007-08-23 07:54:00,156.8,156.82,156.79,156.82,1420300011.0
2007-08-23 07:55:00,156.82,156.83,156.8,156.82,1564800004.0
2007-08-23 07:56:00,156.83,156.84,156.81,156.83,907600014.0
2007-08-23 07:57:00,156.82,156.91,156.82,156.87,907600014.0
2007-08-23 07:58:00,156.88,156.97,156.88,156.97,907600014.0
2007-08-23 07:59:00,156.98,156.98,156.92,156.92,907600014.0
2007-08-23 08:00:00,156.92,156.94,156.91,156.94,907600014.0
2007-08-23 08:01:00,156.94,156.98,156.94,156.98,1159900002.0
2007-08-23 08:02:00,156.99,157.1,156.97,157.07,1159900002.0
2007-08-23 08:03:00,157.06,157.07,156.97,156.99,1159900002.0
2007-08-23 08:04:00,157.0,157.04,156.99,157.03,1159900002.0
2007-08-23 08:05:00,157.02,157.03,157.0,157.03,1159900002.0
2007-08-23 08:06:00,157.02,157.04,156.98,156.99,1159900002.0
2007-08-23 08:07:00,157.0,157.0,156.98,156.99,1159900002.0
2007-08-23 08:08:00,156.99,157.0,156.98,156.99,1990100006.0
2007-08-23 08:09:00,157.0,157.07,156.98,157.06,1525299992.0
2007-08-23 08:10:00,157.05,157.1,157.05,157.07,1525299992.0
2007-08-23 08:11:00,157.06,157.08,157.05,157.07,1525299992.0
2007-08-23 08:12:00,157.07,157.08,157.06,157.08,1525299992.0
2007-08-23 08:13:00,157.08,157.08,157.06,157.06,1186900017.0
2007-08-23 08:14:00,157.07,157.09,157.05,157.05,1186900017.0
2007-08-23 08:15:00,157.05,157.05,157.01,157.03,1310299993.0
2007-08-23 08:16:00,157.04,157.04,157.0,157.02,1310299993.0
2007-08-23 08:17:00,157.04,157.06,157.0,157.02,1310299993.0
2007-08-23 08:18:00,157.02,157.07,157.02,157.05,1310299993.0
2007-08-23 08:19:00,157.06,157.07,157.04,157.06,2126900004.0
2007-08-23 08:20:00,157.05,157.06,157.05,157.06,2126900004.0
2007-08-23 08:21:00,157.05,157.05,157.0,157.03,2126900004.0
2007-08-23 08:22:00,157.02,157.04,157.01,157.02,2126900004.0
2007-08-23 08:23:00,157.04,157.06,157.03,157.06,2126900004.0
2007-08-23 08:24:00,157.09,157.14,157.09,157.12,2126900004.0
2007-08-23 08:25:00,157.12,157.13,157.06,157.09,1273399994.0
2007-08-23 08:26:00,157.1,157.1,157.06,157.06,1593700000.0
2007-08-23 08:27:00,157.06,157.07,157.05,157.06,1593700000.0
2007-08-23 08:28:00,157.05,157.05,156.99,157.04,1649099999.0
2007-08-23 08:29:00,157.04,157.04,157.01,157.02,956544541.0
2007-08-23 08:30:00,157.0,157.0,156.96,156.96,1900000005.0
2007-08-23 08:31:00,156.95,157.03,156.95,157.0,1900000005.0
2007-08-23 08:32:00,156.99,156.99,156.93,156.96,1900000005.0
2007-08-23 08:33:00,156.95,156.96,156.91,156.93,1900000005.0
2007-08-23 08:34:00,156.92,156.93,156.9,156.91,1900000005.0
2007-08-23 08:35:00,156.92,157.01,156.9,157.0,1900000005.0
2007-08-23 08:36:00,157.0,157.03,156.98,156.99,1900000005.0
2007-08-23 08:37:00,156.98,157.06,156.98,157.03,1583200005.0
2007-08-23 08:38:00,157.04,157.04,157.01,157.01,1583200005.0
2007-08-23 08:39:00,157.02,157.02,156.98,156.99,1583200005.0
2007-08-23 08:40:00,156.98,157.05,156.98,157.03,1583200005.0
2007-08-23 08:41:00,157.02,157.04,156.95,156.97,1583200005.0
2007-08-23 08:42:00,156.96,156.97,156.92,156.92,1583200005.0
2007-08-23 08:43:00,156.91,156.93,156.81,156.83,1583200005.0
2007-08-23 08:44:00,156.84,156.88,156.84,156.85,1583200005.0
2007-08-23 08:45:00,156.86,156.87,156.86,156.87,1583200005.0
2007-08-23 08:46:00,156.86,156.88,156.85,156.88,1583200005.0
2007-08-23 08:47:00,156.89,156.95,156.88,156.93,1583200005.0
2007-08-23 08:48:00,156.94,156.94,156.88,156.89,1583200005.0
2007-08-23 08:49:00,156.9,156.93,156.89,156.93,1583200005.0
2007-08-23 08:50:00,156.93,156.96,156.92,156.96,1969199986.0
2007-08-23 08:51:00,156.94,156.97,156.93,156.96,1966299998.0
2007-08-23 08:52:00,156.97,156.97,156.94,156.95,1966299998.0
2007-08-23 08:53:00,156.96,156.96,156.94,156.94,1966299998.0
2007-08-23 08:54:00,156.95,156.98,156.94,156.98,1966299998.0
2007-08-23 08:55:00,156.99,157.0,156.96,156.97,1966299998.0
2007-08-23 08:56:00,156.965,156.98,156.945,156.96,1966299998.0
2007-08-23 08:57:00,156.96,156.96,156.93,156.96,401799997.0
2007-08-23 08:58:00,156.92,156.94,156.91,156.93,401799997.0
2007-08-23 08:59:00,156.92,156.93,156.86,156.88,401799997.0
2007-08-23 09:00:00,156.89,156.9,156.84,156.85,401799997.0
2007-08-23 09:01:00,156.86,156.9,156.85,156.89,401799997.0
2007-08-23 09:02:00,156.9,156.9,156.8,156.8,401799997.0
2007-08-23 09:03:00,156.81,156.82,156.76,156.77,401799997.0
2007-08-23 09:04:00,156.78,156.78,156.74,156.75,401799997.0
2007-08-23 09:05:00,156.74,156.76,156.69,156.76,401799997.0
2007-08-23 09:06:00,156.77,156.79,156.73,156.76,401799997.0
2007-08-23 09:07:00,156.75,156.82,156.75,156.81,401799997.0
2007-08-23 09:08:00,156.82,156.82,156.79,156.82,401799997.0
2007-08-23 09:09:00,156.84,156.86,156.82,156.85,401799997.0
2007-08-23 09:10:00,156.86,156.88,156.85,156.88,401799997.0
2007-08-23 09:11:00,156.86,156.92,156.86,156.92,401799997.0
2007-08-23 09:12:00,156.93,156.94,156.87,156.9,401799997.0
2007-08-23 09:13:00,156.89,156.92,156.89,156.92,401799997.0
2007-08-23 09:14:00,156.92,156.95,156.895,156.92,2050899997.0
2007-08-23 09:15:00,156.92,156.93,156.91,156.915,779200015.0
2007-08-23 09:16:00,156.91,156.93,156.9,156.9,1341900004.0
2007-08-23 09:17:00,156.89,156.91,156.88,156.91,1341900004.0
2007-08-23 09:18:00,156.9,156.92,156.89,156.9,1341900004.0
2007-08-23 09:19:00,156.89,156.89,156.85,156.87,1772399988.0
2007-08-23 09:20:00,156.86,156.87,156.8,156.83,1772399988.0
2007-08-23 09:21:00,156.81,156.81,156.75,156.75,1772399988.0
2007-08-23 09:22:00,156.76,156.8,156.75,156.78,1772399988.0
2007-08-23 09:23:00,156.79,156.81,156.78,156.81,1772399988.0
2007-08-23 09:24:00,156.8,156.82,156.8,156.81,1772399988.0
2007-08-23 09:25:00,156.82,156.85,156.81,156.82,1772399988.0
2007-08-23 09:26:00,156.81,156.81,156.75,156.75,1772399988.0
2007-08-23 09:27:00,156.76,156.81,156.75,156.8,1772399988.0
2007-08-23 09:28:00,156.79,156.82,156.78,156.79,1772399988.0
2007-08-23 09:29:00,156.8,156.83,156.79,156.82,1772399988.0
2007-08-23 09:30:00,156.82,156.85,156.81,156.85,1772399988.0
2007-08-23 09:31:00,156.84,156.87,156.81,156.84,1974199983.0
2007-08-23 09:32:00,156.83,156.85,156.81,156.82,1974199983.0
2007-08-23 09:33:00,156.83,156.87,156.83,156.85,1974199983.0
2007-08-23 09:34:00,156.86,156.87,156.85,156.86,778399998.0
2007-08-23 09:35:00,156.87,156.88,156.84,156.84,778399998.0
2007-08-23 09:36:00,156.83,156.86,156.78,156.86,778399998.0
2007-08-23 09:37:00,156.85,156.86,156.82,156.83,778399998.0
2007-08-23 09:38:00,156.82,156.84,156.82,156.83,909400010.0
2007-08-23 09:39:00,156.84,156.87,156.83,156.87,1759799987.0
2007-08-23 09:40:00,156.88,156.92,156.87,156.88,1759799987.0
2007-08-23 09:41:00,156.87,156.93,156.86,156.93,1759799987.0
2007-08-23 09:42:00,156.91,156.95,156.88,156.95,1759799987.0
2007-08-23 09:43:00,156.94,156.98,156.9,156.98,1759799987.0
2007-08-23 09:44:00,156.97,157.0,156.96,156.96,1759799987.0
2007-08-23 09:45:00,156.96,156.98,156.935,156.98,1759799987.0
2007-08-23 09:46:00,156.98,156.99,156.95,156.98,2143200011.0
2007-08-23 09:47:00,156.98,156.98,156.93,156.93,1096599994.0
2007-08-23 09:48:00,156.92,157.0,156.92,157.0,2050400000.0
2007-08-23 09:49:00,156.99,157.02,156.96,156.97,2050400000.0
2007-08-23 09:50:00,156.98,157.0,156.98,156.99,2050400000.0
2007-08-23 09:51:00,157.0,157.01,156.99,157.0,2050400000.0
2007-08-23 09:52:00,157.01,157.01,156.99,156.99,2050400000.0
2007-08-23 09:53:00,157.0,157.0,156.96,156.96,2050400000.0
2007-08-23 09:54:00,156.95,156.98,156.94,156.95,2050400000.0
2007-08-23 09:55:00,156.95,156.95,156.9,156.92,2050400000.0
2007-08-23 09:56:00,156.92,156.96,156.92,156.94,1857000007.0
2007-08-23 09:57:00,156.94,156.96,156.92,156.95,1982899998.0
2007-08-23 09:58:00,156.96,156.99,156.96,156.97,1499900023.0
2007-08-23 09:59:00,156.96,156.97,156.94,156.94,1499900023.0
2007-08-23 10:00:00,156.95,156.96,156.94,156.95,1499900023.0
2007-08-23 10:01:00,156.94,156.94,156.94,156.94,1499900023.0
2007-08-23 10:02:00,156.95,156.99,156.95,156.97,1636099989.0
2007-08-23 10:03:00,156.96,156.97,156.94,156.96,1636099989.0
2007-08-23 10:04:00,156.96,156.97,156.95,156.97,1636099989.0
2007-08-23 10:05:00,156.98,157.03,156.97,157.01,1724400005.0
2007-08-23 10:06:00,157.02,157.05,157.0,157.03,1724400005.0
2007-08-23 10:07:00,157.04,157.06,157.03,157.05,1724400005.0
2007-08-23 10:08:00,157.04,157.06,157.0,157.06,1724400005.0
2007-08-23 10:09:00,157.05,157.09,157.04,157.08,1724400005.0
2007-08-23 10:10:00,157.07,157.15,157.06,157.14,1724400005.0
2007-08-23 10:11:00,157.13,157.19,157.13,157.15,1724400005.0
2007-08-23 10:12:00,157.14,157.14,157.06,157.08,1724400005.0
2007-08-23 10:13:00,157.06,157.11,157.04,157.05,1724400005.0
2007-08-23 10:14:00,157.06,157.06,157.0,157.02,1724400005.0
2007-08-23 10:15:00,157.03,157.09,157.02,157.07,1724400005.0
2007-08-23 10:16:00,157.06,157.1,157.05,157.06,1724400005.0
2007-08-23 10:17:00,157.07,157.09,157.06,157.07,1724400005.0
2007-08-23 10:18:00,157.08,157.09,157.06,157.07,1724400005.0
2007-08-23 10:19:00,157.08,157.11,157.08,157.11,1724400005.0
2007-08-23 10:20:00,157.1,157.11,157.08,157.09,1724400005.0
2007-08-23 10:21:00,157.1,157.12,157.1,157.11,1724400005.0
2007-08-23 10:22:00,157.1,157.1,157.05,157.08,1724400005.0
2007-08-23 10:23:00,157.08,157.09,157.06,157.08,1923199997.0
2007-08-23 10:24:00,157.08,157.13,157.08,157.09,1803700016.0
2007-08-23 10:25:00,157.1,157.1,157.06,157.08,1803700016.0
2007-08-23 10:26:00,157.09,157.1,157.05,157.05,1803700016.0
2007-08-23 10:27:00,157.06,157.06,157.05,157.05,1803700016.0
2007-08-23 10:28:00,157.05,157.06,157.05,157.06,1803700016.0
2007-08-23 10:29:00,157.06,157.08,157.04,157.04,538600004.0
2007-08-23 10:30:00,157.05,157.08,157.04,157.07,538600004.0
2007-08-23 10:31:00,157.06,157.11,157.06,157.11,538600004.0
2007-08-23 10:32:00,157.1,157.11,157.09,157.09,538600004.0
2007-08-23 10:33:00,157.1,157.11,157.03,157.1,538600004.0
2007-08-23 10:34:00,157.09,157.11,157.06,157.1,538600004.0
2007-08-23 10:35:00,157.11,157.12,157.1,157.11,538600004.0
2007-08-23 10:36:00,157.1,157.13,157.1,157.13,538600004.0
2007-08-23 10:37:00,157.12,157.15,157.12,157.15,1207000006.0
2007-08-23 10:38:00,157.14,157.15,157.12,157.12,1207000006.0
2007-08-23 10:39:00,157.12,157.13,157.11,157.12,1207000006.0
2007-08-23 10:40:00,157.13,157.13,157.11,157.11,1693599993.0
2007-08-23 10:41:00,157.13,157.13,157.09,157.09,1693599993.0
2007-08-23 10:42:00,157.08,157.1,157.07,157.1,1693599993.0
2007-08-23 10:43:00,157.1,157.1,157.09,157.1,511899998.0
2007-08-23 10:44:00,157.1,157.1,157.09,157.1,377000004.0
2007-08-23 10:45:00,157.1,157.13,157.09,157.1,1782999999.0
2007-08-23 10:46:00,157.09,157.1,157.07,157.07,1588899989.0
2007-08-23 10:47:00,157.08,157.09,157.07,157.09,1588899989.0
2007-08-23 10:48:00,157.09,157.1,157.07,157.09,412299998.0
2007-08-23 10:49:00,157.09,157.09,157.07,157.09,1732399994.0
2007-08-23 10:50:00,157.08,157.09,157.03,157.08,1362299995.0
2007-08-23 10:51:00,157.09,157.12,157.09,157.1,1362299995.0
2007-08-23 10:52:00,157.09,157.11,157.06,157.06,1362299995.0
2007-08-23 10:53:00,157.04,157.04,156.93,157.01,1362299995.0
2007-08-23 10:54:00,156.99,157.04,156.98,157.01,1362299995.0
2007-08-23 10:55:00,157.0,157.02,156.97,157.0,1362299995.0
2007-08-23 10:56:00,157.01,157.04,157.0,157.03,1362299995.0
2007-08-23 10:57:00,157.02,157.03,156.96,156.97,1362299995.0
2007-08-23 10:58:00,156.98,157.01,156.96,156.99,1362299995.0
2007-08-23 10:59:00,157.0,157.03,157.0,157.02,1362299995.0
2007-08-23 11:00:00,157.03,157.03,156.97,156.98,1362299995.0
2007-08-23 11:01:00,156.99,157.02,156.99,156.99,1362299995.0
2007-08-23 11:02:00,157.0,157.04,156.97,157.02,1362299995.0
2007-08-23 11:03:00,157.03,157.08,157.01,157.02,1362299995.0
2007-08-23 11:04:00,157.03,157.04,157.02,157.03,1362299995.0
2007-08-23 11:05:00,157.04,157.08,157.03,157.07,1714799986.0
2007-08-23 11:06:00,157.06,157.08,157.03,157.07,1716699983.0
2007-08-23 11:07:00,157.06,157.12,157.06,157.08,1716699983.0
2007-08-23 11:08:00,157.07,157.15,157.07,157.13,1716699983.0
2007-08-23 11:09:00,157.15,157.15,157.13,157.14,1716699983.0
2007-08-23 11:10:00,157.15,157.16,157.13,157.13,1716699983.0
2007-08-23 11:11:00,157.16,157.19,157.15,157.18,1716699983.0
2007-08-23 11:12:00,157.19,157.2,157.17,157.19,1716699983.0
2007-08-23 11:13:00,157.18,157.23,157.17,157.22,1204399999.0
2007-08-23 11:14:00,157.23,157.28,157.22,157.25,1204399999.0
2007-08-23 11:15:00,157.26,157.35,157.25,157.35,1204399999.0
2007-08-23 11:16:00,157.36,157.36,157.3,157.31,1204399999.0
2007-08-23 11:17:00,157.3,157.3,157.25,157.29,1204399999.0
2007-08-23 11:18:00,157.27,157.29,157.25,157.25,1204399999.0
2007-08-23 11:19:00,157.24,157.28,157.24,157.25,1204399999.0
2007-08-23 11:20:00,157.27,157.27,157.25,157.265,1204399999.0
2007-08-23 11:21:00,157.27,157.34,157.25,157.32,1971699994.0
2007-08-23 11:22:00,157.31,157.46,157.31,157.4,1971699994.0
2007-08-23 11:23:00,157.41,157.5,157.4,157.46,1971699994.0
2007-08-23 11:24:00,157.48,157.48,157.46,157.47,1971699994.0
2007-08-23 11:25:00,157.48,157.48,157.43,157.43,1971699994.0
2007-08-23 11:26:00,157.44,157.51,157.42,157.48,1971699994.0
2007-08-23 11:27:00,157.49,157.52,157.48,157.48,1971699994.0
2007-08-23 11:28:00,157.49,157.49,157.45,157.46,1971699994.0
2007-08-23 11:29:00,157.47,157.72,157.46,157.7,1971699994.0
2007-08-23 11:30:00,157.71,157.85,157.68,157.81,1971699994.0
2007-08-23 11:31:00,157.82,158.08,157.81,158.08,1971699994.0
2007-08-23 11:32:00,158.09,158.09,157.95,157.96,1971699994.0
2007-08-23 11:33:00,157.97,157.97,157.91,157.93,1971699994.0
2007-08-23 11:35:00,157.9,157.91,157.87,157.87,1971699994.0
2007-08-23 11:36:00,157.88,157.91,157.85,157.86,1971699994.0
2007-08-23 11:37:00,157.87,157.93,157.86,157.87,1971699994.0
2007-08-23 11:38:00,157.88,157.96,157.84,157.94,1971699994.0
2007-08-23 11:39:00,157.93,157.96,157.9,157.94,1971699994.0
2007-08-23 11:40:00,157.93,157.93,157.88,157.88,1971699994.0
2007-08-23 11:41:00,157.89,157.92,157.88,157.88,1971699994.0
2007-08-23 11:42:00,157.88,157.94,157.88,157.91,1401499991.0
2007-08-23 11:43:00,157.9,157.9,157.87,157.89,1401499991.0
2007-08-23 11:44:00,157.9,157.94,157.88,157.93,1596899994.0
2007-08-23 11:45:00,157.92,157.94,157.88,157.89,1596899994.0
2007-08-23 11:46:00,157.9,157.93,157.9,157.93,1596899994.0
2007-08-23 11:47:00,157.92,157.94,157.88,157.94,1596899994.0
2007-08-23 11:48:00,157.95,158.04,157.93,158.04,1596899994.0
2007-08-23 11:49:00,158.05,158.06,158.0,158.01,1596899994.0
2007-08-23 11:50:00,158.0,158.07,158.0,158.05,1596899994.0
2007-08-23 11:51:00,158.04,158.04,158.01,158.04,1596899994.0
2007-08-23 11:52:00,158.03,158.08,158.01,158.03,1596899994.0
2007-08-23 11:53:00,158.02,158.07,158.01,158.03,1596899994.0
2007-08-23 11:54:00,158.04,158.13,158.04,158.12,1596899994.0
2007-08-23 11:55:00,158.13,158.19,158.13,158.18,1596899994.0
2007-08-23 11:56:00,158.19,158.33,158.18,158.32,1596899994.0
2007-08-23 11:57:00,158.31,158.51,158.31,158.46,1596899994.0
2007-08-23 11:58:00,158.48,158.5,158.47,158.5,1596899994.0
2007-08-23 11:59:00,158.46,158.47,158.44,158.46,1596899994.0
2007-08-23 12:00:00,158.41,158.44,158.35,158.37,1596899994.0
2007-08-23 12:01:00,158.38,158.41,158.33,158.35,1596899994.0
2007-08-23 12:02:00,158.34,158.36,158.31,158.32,1596899994.0
2007-08-23 12:03:00,158.31,158.41,158.3,158.41,1596899994.0
2007-08-23 12:04:00,158.38,158.44,158.37,158.41,1596899994.0
2007-08-23 12:06:00,158.6,158.62,158.57,158.58,1596899994.0
2007-08-23 12:07:00,158.59,158.7,158.59,158.7,1596899994.0
2007-08-23 12:08:00,158.69,158.72,158.67,158.68,1596899994.0
2007-08-23 12:09:00,158.67,158.68,158.61,158.64,1596899994.0
2007-08-23 12:10:00,158.62,158.74,158.62,158.68,1596899994.0
2007-08-23 12:11:00,158.69,158.73,158.67,158.69,1596899994.0
2007-08-23 12:12:00,158.7,158.7,158.61,158.65,1596899994.0
2007-08-23 12:13:00,158.63,158.65,158.62,158.63,1596899994.0
2007-08-23 12:14:00,158.61,158.61,158.55,158.56,1596899994.0
2007-08-23 12:15:00,158.57,158.58,158.51,158.52,1596899994.0
2007-08-23 12:16:00,158.51,158.79,158.51,158.78,1596899994.0
2007-08-23 12:17:00,158.79,158.96,158.79,158.93,1596899994.0
2007-08-23 12:18:00,158.94,158.97,158.84,158.91,1596899994.0
2007-08-23 12:19:00,158.92,158.93,158.83,158.88,1596899994.0
2007-08-23 12:20:00,158.87,158.89,158.81,158.84,1596899994.0
2007-08-23 12:21:00,158.85,158.85,158.76,158.76,1596899994.0
2007-08-23 12:22:00,158.77,158.78,158.74,158.75,1596899994.0
2007-08-23 12:23:00,158.74,158.84,158.74,158.82,1596899994.0
2007-08-23 12:24:00,158.83,158.89,158.82,158.87,1596899994.0
2007-08-23 12:25:00,158.85,158.88,158.81,158.86,1744600001.0
2007-08-23 12:26:00,158.84,158.84,158.79,158.79,1744600001.0
2007-08-23 12:27:00,158.78,158.88,158.78,158.87,1970800002.0
2007-08-23 12:28:00,158.86,158.94,158.85,158.94,1970800002.0
2007-08-23 12:29:00,158.93,158.94,158.86,158.88,1970800002.0
2007-08-23 12:30:00,158.89,158.94,158.88,158.88,1970800002.0
2007-08-23 12:31:00,158.87,158.87,158.79,158.79,1970800002.0
2007-08-23 12:32:00,158.79,158.86,158.78,158.86,1970800002.0
2007-08-23 12:33:00,158.86,158.94,158.84,158.88,2137500001.0
2007-08-23 12:34:00,158.89,158.99,158.87,158.95,2137500001.0
2007-08-23 12:35:00,158.94,158.99,158.94,158.99,2066799982.0
2007-08-23 12:36:00,159.0,159.09,158.99,159.06,2066799982.0
2007-08-23 12:37:00,159.07,159.09,159.03,159.03,2066799982.0
2007-08-23 12:38:00,159.02,159.06,158.96,158.96,2066799982.0
2007-08-23 12:39:00,158.94,158.96,158.83,158.83,2066799982.0
2007-08-23 12:40:00,158.82,158.9,158.81,158.88,2066799982.0
2007-08-23 12:41:00,158.87,158.88,158.75,158.75,2066799982.0
2007-08-23 12:42:00,158.73,158.78,158.73,158.73,2066799982.0
2007-08-23 12:43:00,158.72,158.84,158.72,158.84,2066799982.0
2007-08-23 12:44:00,158.83,158.84,158.75,158.77,2066799982.0
2007-08-23 12:45:00,158.75,158.82,158.75,158.79,2066799982.0
2007-08-23 12:46:00,158.78,158.81,158.73,158.76,2066799982.0
2007-08-23 12:47:00,158.77,158.8,158.75,158.75,2066799982.0
2007-08-23 12:48:00,158.74,158.76,158.73,158.75,2066799982.0
2007-08-23 12:49:00,158.75,158.76,158.71,158.72,2066799982.0
2007-08-23 12:50:00,158.72,158.72,158.63,158.66,2021300016.0
2007-08-23 12:51:00,158.68,158.68,158.6,158.61,2021300016.0
2007-08-23 12:52:00,158.6,158.61,158.55,158.6,2021300016.0
2007-08-23 12:53:00,158.59,158.63,158.56,158.56,2021300016.0
2007-08-23 12:55:00,158.5,158.51,158.4,158.42,2021300016.0
2007-08-23 12:56:00,158.41,158.45,158.41,158.44,2021300016.0
2007-08-23 12:57:00,158.43,158.47,158.43,158.44,2021300016.0
2007-08-23 12:58:00,158.45,158.48,158.42,158.47,2021300016.0
2007-08-23 12:59:00,158.46,158.53,158.46,158.5,2021300016.0
2007-08-23 13:00:00,158.51,158.66,158.51,158.6,2021300016.0
2007-08-23 13:01:00,158.63,158.71,158.63,158.67,2021300016.0
2007-08-23 13:02:00,158.66,158.66,158.58,158.6,2021300016.0
2007-08-23 13:03:00,158.59,158.63,158.54,158.57,2021300016.0
2007-08-23 13:04:00,158.56,158.6,158.55,158.59,2021300016.0
2007-08-23 13:05:00,158.6,158.63,158.56,158.6,2021300016.0
2007-08-23 13:06:00,158.61,158.68,158.59,158.68,2021300016.0
2007-08-23 13:07:00,158.67,158.67,158.62,158.64,2021300016.0
2007-08-23 13:08:00,158.65,158.7,158.64,158.68,2021300016.0
2007-08-23 13:09:00,158.67,158.67,158.6,158.6,2021300016.0
2007-08-23 13:10:00,158.57,158.67,158.5,158.63,2021300016.0
2007-08-23 13:11:00,158.62,158.67,158.62,158.64,2021300016.0
2007-08-23 13:12:00,158.65,158.69,158.62,158.62,2021300016.0
2007-08-23 13:13:00,158.6,158.66,158.6,158.65,2021300016.0
2007-08-23 13:14:00,158.66,158.66,158.59,158.59,2021300016.0
2007-08-23 13:15:00,158.6,158.6,158.59,158.59,2021300016.0
2007-08-23 13:16:00,158.57,158.69,158.57,158.67,2021300016.0
2007-08-23 13:17:00,158.65,158.69,158.63,158.65,1613700004.0
2007-08-23 13:18:00,158.64,158.68,158.59,158.67,1613700004.0
2007-08-23 13:19:00,158.66,158.74,158.65,158.72,1613700004.0
2007-08-23 13:20:00,158.65,158.65,158.63,158.63,1613700004.0
2007-08-23 13:21:00,158.61,158.69,158.6,158.68,1613700004.0
2007-08-23 13:22:00,158.67,158.69,158.66,158.67,1613700004.0
2007-08-23 13:23:00,158.66,158.67,158.64,158.65,1613700004.0
2007-08-23 13:24:00,158.65,158.7,158.64,158.68,1158799975.0
2007-08-23 13:25:00,158.72,158.75,158.71,158.71,1169100010.0
2007-08-23 13:26:00,158.72,158.72,158.66,158.67,1169100010.0
2007-08-23 13:27:00,158.68,158.71,158.58,158.58,1169100010.0
2007-08-23 13:28:00,158.59,158.66,158.58,158.61,1169100010.0
2007-08-23 13:29:00,158.6,158.65,158.6,158.62,1169100010.0
2007-08-23 13:30:00,158.61,158.63,158.57,158.6,1169100010.0
2007-08-23 13:31:00,158.61,158.69,158.58,158.68,1169100010.0
2007-08-23 13:32:00,158.69,158.69,158.56,158.67,1169100010.0
2007-08-23 13:33:00,158.66,158.67,158.66,158.67,1169100010.0
2007-08-23 13:34:00,158.67,158.7,158.61,158.62,2130000004.0
2007-08-23 13:35:00,158.6,158.66,158.57,158.65,2130000004.0
2007-08-23 13:36:00,158.63,158.65,158.61,158.64,2130000004.0
2007-08-23 13:37:00,158.62,158.71,158.62,158.71,2135599983.0
2007-08-23 13:38:00,158.7,158.72,158.64,158.65,2135599983.0
2007-08-23 13:39:00,158.65,158.69,158.65,158.69,2142099990.0
2007-08-23 13:40:00,158.68,158.73,158.68,158.71,2142099990.0
2007-08-23 13:41:00,158.7,158.72,158.63,158.67,2142099990.0
2007-08-23 13:42:00,158.65,158.67,158.63,158.65,2142099990.0
2007-08-23 13:43:00,158.65,158.67,158.61,158.61,2090800000.0
2007-08-23 13:44:00,158.61,158.61,158.56,158.6,2014869878.0
2007-08-23 13:45:00,158.59,158.59,158.57,158.58,2014869878.0
2007-08-23 13:46:00,158.57,158.59,158.55,158.57,2014869878.0
2007-08-23 13:47:00,158.56,158.63,158.55,158.62,2014869878.0
2007-08-23 13:48:00,158.6,158.63,158.58,158.59,2014869878.0
2007-08-23 13:49:00,158.58,158.6,158.5,158.5,2014869878.0
2007-08-23 13:50:00,158.51,158.51,158.48,158.48,2014869878.0
2007-08-23 13:51:00,158.48,158.51,158.47,158.48,2014869878.0
2007-08-23 13:52:00,158.49,158.5,158.45,158.47,1495099989.0
2007-08-23 13:53:00,158.46,158.49,158.41,158.43,1495099989.0
2007-08-23 13:54:00,158.41,158.43,158.37,158.38,1495099989.0
2007-08-23 13:55:00,158.39,158.39,158.26,158.28,1495099989.0
2007-08-23 13:56:00,158.29,158.3,158.23,158.25,1495099989.0
2007-08-23 13:57:00,158.24,158.31,158.24,158.29,1495099989.0
2007-08-23 13:58:00,158.31,158.32,158.3,158.31,1495099989.0
2007-08-23 13:59:00,158.3,158.32,158.275,158.29,1495099989.0
2007-08-23 14:00:00,158.28,158.31,158.27,158.28,1993600002.0
2007-08-23 14:01:00,158.26,158.29,158.23,158.25,1993600002.0
2007-08-23 14:02:00,158.26,158.26,158.2,158.22,1993600002.0
2007-08-23 14:03:00,158.23,158.24,158.22,158.22,1993600002.0
2007-08-23 14:04:00,158.23,158.23,158.16,158.22,1993600002.0
2007-08-23 14:05:00,158.24,158.25,158.17,158.19,1993600002.0
2007-08-23 14:06:00,158.2,158.24,158.18,158.22,1993600002.0
2007-08-23 14:07:00,158.21,158.25,158.19,158.25,1993600002.0
2007-08-23 14:08:00,158.26,158.32,158.25,158.31,1993600002.0
2007-08-23 14:09:00,158.31,158.4,158.31,158.38,1993600002.0
2007-08-23 14:10:00,158.37,158.41,158.37,158.39,1268300002.0
2007-08-23 14:11:00,158.37,158.38,158.34,158.36,1268300002.0
2007-08-23 14:12:00,158.37,158.38,158.32,158.35,1268300002.0
2007-08-23 14:13:00,158.34,158.34,158.25,158.27,1268300002.0
2007-08-23 14:14:00,158.26,158.31,158.24,158.25,1268300002.0
2007-08-23 14:15:00,158.25,158.27,158.24,158.25,1268300002.0
2007-08-23 14:16:00,158.25,158.25,158.19,158.24,807000002.0
2007-08-23 14:17:00,158.25,158.26,158.23,158.25,807000002.0
2007-08-23 14:18:00,158.26,158.32,158.25,158.31,807000002.0
2007-08-23 14:19:00,158.295,158.295,158.19,158.19,807000002.0
2007-08-23 14:20:00,158.19,158.21,158.16,158.17,2113200011.0
2007-08-23 14:21:00,158.17,158.2,158.16,158.2,1828199997.0
2007-08-23 14:22:00,158.2,158.22,158.2,158.22,725800000.0
2007-08-23 14:23:00,158.22,158.28,158.2,158.28,1224100007.0
2007-08-23 14:24:00,158.27,158.29,158.25,158.29,1433699976.0
2007-08-23 14:25:00,158.28,158.3,158.25,158.25,1433699976.0
2007-08-23 14:26:00,158.26,158.28,158.25,158.27,1433699976.0
2007-08-23 14:27:00,158.29,158.3,158.25,158.26,1433699976.0
2007-08-23 14:28:00,158.25,158.27,158.23,158.23,1433699976.0
2007-08-23 14:29:00,158.24,158.26,158.22,158.22,1433699976.0
2007-08-23 14:30:00,158.23,158.25,158.21,158.21,1433699976.0
2007-08-23 14:31:00,158.2,158.2,158.18,158.18,1433699976.0
2007-08-23 14:32:00,158.19,158.22,158.18,158.21,1433699976.0
2007-08-23 14:33:00,158.2,158.22,158.17,158.19,1433699976.0
2007-08-23 14:34:00,158.18,158.22,158.17,158.17,1433699976.0
2007-08-23 14:35:00,158.18,158.18,158.03,158.05,1433699976.0
2007-08-23 14:36:00,158.04,158.06,158.01,158.06,1433699976.0
2007-08-23 14:37:00,158.04,158.05,157.99,158.0,1433699976.0
2007-08-23 14:38:00,157.99,158.06,157.99,158.0,1433699976.0
2007-08-23 14:39:00,157.99,158.0,157.92,157.93,1433699976.0
2007-08-23 14:40:00,157.92,157.93,157.92,157.92,1433699976.0
2007-08-23 14:41:00,157.85,157.92,157.85,157.86,1433699976.0
2007-08-23 14:42:00,157.85,157.9,157.85,157.88,1433699976.0
2007-08-23 14:43:00,157.89,157.89,157.87,157.88,1433699976.0
2007-08-23 14:44:00,157.9,157.9,157.85,157.85,1433699976.0
2007-08-23 14:45:00,157.84,157.84,157.77,157.82,1433699976.0
2007-08-23 14:46:00,157.81,157.81,157.79,157.81,1433699976.0
2007-08-23 14:47:00,157.8,157.81,157.72,157.77,1433699976.0
2007-08-23 14:48:00,157.76,157.82,157.75,157.82,1433699976.0
2007-08-23 14:49:00,157.81,157.81,157.78,157.79,1433699976.0
2007-08-23 14:50:00,157.8,157.82,157.77,157.81,1433699976.0
2007-08-23 14:51:00,157.82,157.87,157.82,157.83,1433699976.0
2007-08-23 14:52:00,157.84,157.85,157.81,157.81,1433699976.0
2007-08-23 14:53:00,157.82,157.84,157.8,157.84,1433699976.0
2007-08-23 14:54:00,157.83,157.84,157.82,157.84,1433699976.0
2007-08-23 14:55:00,157.83,157.9,157.81,157.87,1564299992.0
2007-08-23 14:56:00,157.86,157.92,157.84,157.92,1564299992.0
2007-08-23 14:57:00,157.91,157.92,157.88,157.89,1564299992.0
2007-08-23 14:58:00,157.88,157.9,157.85,157.88,1564299992.0
2007-08-23 14:59:00,157.89,157.9,157.85,157.85,1564299992.0
2007-08-23 15:00:00,157.86,157.86,157.82,157.83,1564299992.0
2007-08-23 15:01:00,157.82,157.82,157.71,157.71,1564299992.0
2007-08-23 15:02:00,157.73,157.74,157.67,157.67,1564299992.0
2007-08-23 15:03:00,157.68,157.75,157.67,157.74,1564299992.0
2007-08-23 15:04:00,157.75,157.81,157.72,157.75,1564299992.0
2007-08-23 15:05:00,157.77,157.81,157.77,157.8,1564299992.0
2007-08-23 15:06:00,157.81,157.83,157.78,157.81,1564299992.0
2007-08-23 15:07:00,157.82,157.83,157.8,157.81,1564299992.0
2007-08-23 15:08:00,157.8,157.8,157.78,157.79,1564299992.0
2007-08-23 15:09:00,157.8,157.84,157.79,157.84,1564299992.0
2007-08-23 15:10:00,157.83,157.88,157.82,157.88,1564299992.0
2007-08-23 15:11:00,157.87,157.88,157.85,157.88,1564299992.0
2007-08-23 15:12:00,157.89,158.04,157.88,158.02,1564299992.0
2007-08-23 15:13:00,158.03,158.05,158.0,158.04,1564299992.0
2007-08-23 15:14:00,158.03,158.06,158.03,158.05,1564299992.0
2007-08-23 15:15:00,158.04,158.11,158.04,158.06,1564299992.0
2007-08-23 15:16:00,158.07,158.09,158.05,158.06,1564299992.0
2007-08-23 15:17:00,158.05,158.08,158.01,158.04,1564299992.0
2007-08-23 15:18:00,158.03,158.04,158.0,158.01,1564299992.0
2007-08-23 15:19:00,158.0,158.01,157.99,157.99,1564299992.0
2007-08-23 15:20:00,157.98,157.99,157.9,157.9,1564299992.0
2007-08-23 15:21:00,157.91,157.96,157.88,157.94,1564299992.0
2007-08-23 15:22:00,157.95,157.99,157.93,157.99,1564299992.0
2007-08-23 15:23:00,158.0,158.0,157.9,157.93,1564299992.0
2007-08-23 15:24:00,157.92,157.98,157.92,157.96,1564299992.0
2007-08-23 15:25:00,157.97,157.97,157.94,157.95,1564299992.0
2007-08-23 15:26:00,157.97,157.97,157.94,157.94,1564299992.0
2007-08-23 15:27:00,157.93,157.97,157.93,157.96,1564299992.0
2007-08-23 15:28:00,157.97,157.97,157.92,157.93,1564299992.0
2007-08-23 15:29:00,157.93,157.93,157.89,157.89,1564299992.0
2007-08-23 15:30:00,157.88,157.99,157.88,157.98,2146599998.0
2007-08-23 15:31:00,157.97,157.97,157.93,157.94,2146599998.0
2007-08-23 15:32:00,157.93,158.01,157.88,158.01,2146599998.0
2007-08-23 15:33:00,158.0,158.04,157.98,158.0,2146599998.0
2007-08-23 15:34:00,158.01,158.01,157.9,157.92,2146599998.0
2007-08-23 15:35:00,157.93,157.93,157.85,157.86,2146599998.0
2007-08-23 15:36:00,157.84,157.86,157.8,157.85,2146599998.0
2007-08-23 15:37:00,157.87,157.9,157.81,157.82,2146599998.0
2007-08-23 15:38:00,157.81,157.86,157.78,157.85,2146599998.0
2007-08-23 15:39:00,157.86,157.96,157.83,157.94,2146599998.0
2007-08-23 15:40:00,157.93,157.93,157.81,157.87,2146599998.0
2007-08-23 15:41:00,157.88,157.88,157.84,157.85,2146599998.0
2007-08-23 15:42:00,157.86,157.86,157.76,157.77,2146599998.0
2007-08-23 15:43:00,157.75,157.77,157.69,157.75,2146599998.0
2007-08-23 15:44:00,157.74,157.74,157.68,157.68,2146599998.0
2007-08-23 15:45:00,157.67,157.67,157.61,157.61,2146599998.0
2007-08-23 15:46:00,157.6,157.65,157.6,157.65,2146599998.0
2007-08-23 15:47:00,157.64,157.74,157.63,157.72,2146599998.0
2007-08-23 15:48:00,157.73,157.75,157.72,157.73,2146599998.0
2007-08-23 15:49:00,157.72,157.75,157.7,157.75,2146599998.0
2007-08-23 15:50:00,157.74,157.75,157.71,157.73,2146599998.0
2007-08-23 15:51:00,157.71,157.75,157.67,157.69,2146599998.0
2007-08-23 15:52:00,157.68,157.72,157.67,157.72,2146599998.0
2007-08-23 15:53:00,157.73,157.78,157.7,157.71,2146599998.0
2007-08-23 15:54:00,157.7,157.7,157.56,157.59,2146599998.0
2007-08-23 15:55:00,157.58,157.61,157.53,157.54,2146599998.0
2007-08-23 15:56:00,157.55,157.57,157.5,157.5,2146599998.0
2007-08-23 15:57:00,157.54,157.54,157.41,157.44,2146599998.0
2007-08-23 15:58:00,157.43,157.56,157.43,157.56,2146599998.0
2007-08-23 15:59:00,157.55,157.62,157.53,157.62,2146599998.0
2007-08-23 16:00:00,157.61,157.64,157.56,157.56,2146599998.0
2007-08-23 16:01:00,157.55,157.62,157.52,157.6,2146599998.0
2007-08-23 16:02:00,157.61,157.68,157.57,157.57,2146599998.0
2007-08-23 16:03:00,157.59,157.66,157.56,157.64,2146599998.0
2007-08-23 16:04:00,157.65,157.67,157.6,157.67,2146599998.0
2007-08-23 16:05:00,157.68,157.84,157.67,157.84,2146599998.0
2007-08-23 16:06:00,157.83,157.87,157.82,157.85,2146599998.0
2007-08-23 16:07:00,157.84,157.88,157.82,157.83,2146599998.0
2007-08-23 16:08:00,157.82,157.82,157.73,157.73,2146599998.0
2007-08-23 16:09:00,157.72,157.75,157.71,157.71,2146599998.0
2007-08-23 16:10:00,157.69,157.75,157.68,157.73,2146599998.0
2007-08-23 16:11:00,157.72,157.73,157.62,157.62,2146599998.0
2007-08-23 16:12:00,157.61,157.67,157.59,157.67,2146599998.0
2007-08-23 16:13:00,157.68,157.76,157.68,157.76,2146599998.0
2007-08-23 16:14:00,157.78,157.79,157.65,157.65,2146599998.0
2007-08-23 16:15:00,157.64,157.64,157.56,157.57,2146599998.0
2007-08-23 16:16:00,157.59,157.67,157.55,157.58,2146599998.0
2007-08-23 16:17:00,157.57,157.57,157.5,157.5,2146599998.0
2007-08-23 16:18:00,157.53,157.53,157.51,157.51,2146599998.0
2007-08-23 16:19:00,157.55,157.57,157.48,157.56,2146599998.0
2007-08-23 16:20:00,157.55,157.63,157.5,157.62,2146599998.0
2007-08-23 16:21:00,157.61,157.62,157.53,157.55,2146599998.0
2007-08-23 16:22:00,157.52,157.6,157.5,157.59,2146599998.0
2007-08-23 16:23:00,157.57,157.63,157.55,157.61,2146599998.0
2007-08-23 16:24:00,157.62,157.69,157.59,157.6,2146599998.0
2007-08-23 16:25:00,157.61,157.68,157.6,157.67,2146599998.0
2007-08-23 16:26:00,157.69,157.69,157.63,157.67,2146599998.0
2007-08-23 16:27:00,157.68,157.69,157.57,157.57,2146599998.0
2007-08-23 16:28:00,157.59,157.72,157.57,157.71,2146599998.0
2007-08-23 16:29:00,157.72,157.72,157.63,157.65,2146599998.0
2007-08-23 16:30:00,157.66,157.67,157.59,157.61,2146599998.0
2007-08-23 16:31:00,157.62,157.66,157.56,157.66,2146599998.0
2007-08-23 16:32:00,157.65,157.72,157.62,157.71,2146599998.0
2007-08-23 16:33:00,157.72,157.77,157.7,157.73,2146599998.0
2007-08-23 16:34:00,157.72,157.75,157.7,157.75,2146599998.0
2007-08-23 16:35:00,157.73,157.74,157.67,157.68,2146599998.0
2007-08-23 16:36:00,157.67,157.73,157.65,157.71,2146599998.0
2007-08-23 16:37:00,157.72,157.79,157.72,157.75,2146599998.0
2007-08-23 16:38:00,157.76,157.79,157.73,157.78,2146599998.0
2007-08-23 16:39:00,157.77,157.84,157.75,157.84,2146599998.0
2007-08-23 16:40:00,157.85,157.86,157.79,157.84,2146599998.0
2007-08-23 16:41:00,157.85,157.88,157.82,157.82,2146599998.0
2007-08-23 16:42:00,157.83,157.83,157.73,157.77,2146599998.0
2007-08-23 16:43:00,157.75,157.78,157.74,157.74,2146599998.0
2007-08-23 16:44:00,157.73,157.76,157.72,157.72,2146599998.0
2007-08-23 16:45:00,157.71,157.74,157.7,157.73,2146599998.0
2007-08-23 16:46:00,157.72,157.72,157.69,157.7,2146599998.0
2007-08-23 16:47:00,157.69,157.71,157.69,157.71,2146599998.0
2007-08-23 16:48:00,157.7,157.76,157.69,157.7,1715400003.0
2007-08-23 16:49:00,157.72,157.74,157.7,157.72,1715400003.0
2007-08-23 16:50:00,157.73,157.78,157.72,157.78,1715400003.0
2007-08-23 16:51:00,157.79,157.89,157.79,157.86,1715400003.0
2007-08-23 16:52:00,157.85,157.93,157.81,157.81,1715400003.0
2007-08-23 16:53:00,157.82,157.86,157.81,157.85,1715400003.0
2007-08-23 16:54:00,157.84,157.85,157.81,157.82,1715400003.0
2007-08-23 16:55:00,157.81,157.81,157.78,157.78,1715400003.0
2007-08-23 16:56:00,157.79,157.8,157.77,157.8,1715400003.0
2007-08-23 16:57:00,157.79,157.86,157.78,157.86,1715400003.0
2007-08-23 16:58:00,157.86,157.86,157.84,157.85,1715400003.0
2007-08-23 16:59:00,157.86,157.86,157.82,157.86,2140000006.0
2007-08-23 17:00:00,157.85,157.87,157.85,157.85,2140000006.0
2007-08-23 17:01:00,157.86,157.86,157.75,157.75,2140000006.0
2007-08-23 17:02:00,157.73,157.78,157.71,157.72,2140000006.0
2007-08-23 17:03:00,157.73,157.74,157.69,157.69,2140000006.0
2007-08-23 17:04:00,157.7,157.71,157.65,157.66,2140000006.0
2007-08-23 17:05:00,157.67,157.67,157.63,157.67,2140000006.0
2007-08-23 17:06:00,157.68,157.72,157.68,157.72,2140000006.0
2007-08-23 17:07:00,157.73,157.75,157.72,157.75,2140000006.0
2007-08-23 17:08:00,157.76,157.78,157.74,157.74,2140000006.0
2007-08-23 17:09:00,157.75,157.75,157.72,157.74,2140000006.0
2007-08-23 17:10:00,157.73,157.76,157.65,157.68,2140000006.0
2007-08-23 17:11:00,157.69,157.69,157.58,157.59,2140000006.0
2007-08-23 17:12:00,157.6,157.69,157.6,157.64,2140000006.0
2007-08-23 17:13:00,157.65,157.67,157.59,157.6,2140000006.0
2007-08-23 17:14:00,157.59,157.64,157.59,157.62,2140000006.0
2007-08-23 17:15:00,157.61,157.63,157.6,157.61,2140000006.0
2007-08-23 17:16:00,157.62,157.63,157.55,157.58,2140000006.0
2007-08-23 17:17:00,157.57,157.61,157.57,157.61,2140000006.0
2007-08-23 17:18:00,157.62,157.66,157.61,157.63,2140000006.0
2007-08-23 17:19:00,157.64,157.66,157.63,157.65,2140000006.0
2007-08-23 17:20:00,157.66,157.69,157.66,157.66,2140000006.0
2007-08-23 17:21:00,157.67,157.72,157.67,157.7,2140000006.0
2007-08-23 17:22:00,157.71,157.72,157.67,157.69,2140000006.0
2007-08-23 17:23:00,157.7,157.79,157.69,157.78,2140000006.0
2007-08-23 17:24:00,157.77,157.78,157.74,157.74,2140000006.0
2007-08-23 17:25:00,157.75,157.78,157.72,157.72,2140000006.0
2007-08-23 17:26:00,157.71,157.72,157.71,157.71,2140000006.0
2007-08-23 17:27:00,157.72,157.72,157.7,157.71,2140000006.0
2007-08-23 17:28:00,157.69,157.71,157.58,157.63,2140000006.0
2007-08-23 17:29:00,157.62,157.64,157.57,157.57,2140000006.0
2007-08-23 17:30:00,157.56,157.59,157.51,157.53,2140000006.0
2007-08-23 17:31:00,157.51,157.53,157.41,157.41,2140000006.0
2007-08-23 17:32:00,157.42,157.45,157.37,157.43,2140000006.0
2007-08-23 17:33:00,157.45,157.54,157.44,157.52,2140000006.0
2007-08-23 17:34:00,157.51,157.53,157.46,157.49,2140000006.0
2007-08-23 17:35:00,157.48,157.49,157.45,157.46,2140000006.0
2007-08-23 17:36:00,157.44,157.45,157.36,157.36,2140000006.0
2007-08-23 17:37:00,157.35,157.47,157.35,157.45,2140000006.0
2007-08-23 17:38:00,157.44,157.48,157.38,157.42,2140000006.0
2007-08-23 17:39:00,157.41,157.47,157.41,157.46,2140000006.0
2007-08-23 17:40:00,157.47,157.48,157.41,157.42,2140000006.0
2007-08-23 17:41:00,157.41,157.42,157.38,157.39,2140000006.0
2007-08-23 17:42:00,157.4,157.4,157.37,157.39,2140000006.0
2007-08-23 17:43:00,157.39,157.42,157.38,157.41,1987899987.0
2007-08-23 17:44:00,157.41,157.42,157.26,157.29,2116000011.0
2007-08-23 17:45:00,157.28,157.36,157.25,157.33,2116000011.0
2007-08-23 17:46:00,157.34,157.39,157.33,157.38,2116000011.0
2007-08-23 17:47:00,157.39,157.39,157.31,157.34,2116000011.0
2007-08-23 17:48:00,157.35,157.38,157.3,157.33,2116000011.0
2007-08-23 17:49:00,157.32,157.32,157.27,157.28,2116000011.0
2007-08-23 17:50:00,157.25,157.3,157.25,157.27,2116000011.0
2007-08-23 17:51:00,157.25,157.25,157.14,157.15,2116000011.0
2007-08-23 17:52:00,157.14,157.15,157.1,157.13,2116000011.0
2007-08-23 17:53:00,157.12,157.13,157.06,157.13,2116000011.0
2007-08-23 17:54:00,157.14,157.18,157.14,157.17,2116000011.0
2007-08-23 17:55:00,157.18,157.19,157.12,157.13,2116000011.0
2007-08-23 17:56:00,157.12,157.13,157.04,157.08,2116000011.0
2007-08-23 17:57:00,157.09,157.09,157.06,157.07,2116000011.0
2007-08-23 17:58:00,157.08,157.08,157.04,157.05,2116000011.0
2007-08-23 17:59:00,157.06,157.09,157.04,157.04,2116000011.0
2007-08-23 18:00:00,157.05,157.08,157.0,157.0,2116000011.0
2007-08-23 18:01:00,156.99,157.01,156.92,156.95,2116000011.0
2007-08-23 18:02:00,156.95,157.04,156.94,157.03,1417199991.0
2007-08-23 18:03:00,157.03,157.16,157.01,157.14,1528700004.0
2007-08-23 18:04:00,157.14,157.17,157.14,157.17,1528700004.0
2007-08-23 18:05:00,157.17,157.2,157.15,157.19,1870300012.0
2007-08-23 18:06:00,157.18,157.24,157.18,157.21,1870300012.0
2007-08-23 18:07:00,157.21,157.24,157.17,157.17,1494100002.0
2007-08-23 18:08:00,157.17,157.19,157.17,157.18,1326100002.0
2007-08-23 18:09:00,157.19,157.2,157.15,157.15,2114000013.0
2007-08-23 18:10:00,157.14,157.18,157.13,157.175,2114000013.0
2007-08-23 18:11:00,157.19,157.19,157.15,157.16,1952399986.0
2007-08-23 18:12:00,157.15,157.19,157.14,157.19,1952399986.0
2007-08-23 18:13:00,157.19,157.23,157.18,157.22,597100000.0
2007-08-23 18:14:00,157.205,157.21,157.16,157.17,926200008.0
2007-08-23 18:15:00,157.17,157.2,157.15,157.2,1133800015.0
2007-08-23 18:16:00,157.2,157.23,157.2,157.23,673000001.0
2007-08-23 18:17:00,157.23,157.23,157.2,157.2,1694600003.0
2007-08-23 18:18:00,157.21,157.22,157.19,157.2,1431400002.0
2007-08-23 18:19:00,157.2,157.24,157.195,157.24,348999998.0
2007-08-23 18:20:00,157.24,157.32,157.23,157.32,1083700000.0
2007-08-23 18:21:00,157.32,157.35,157.31,157.31,998900001.0
2007-08-23 18:22:00,157.32,157.35,157.3,157.35,899899999.0
2007-08-23 18:23:00,157.35,157.35,157.31,157.31,600300000.0
2007-08-23 18:24:00,157.31,157.31,157.23,157.23,1690799993.0
2007-08-23 18:25:00,157.23,157.25,157.17,157.19,1816599985.0
2007-08-23 18:26:00,157.19,157.24,157.18,157.21,1922199983.0
2007-08-23 18:27:00,157.21,157.23,157.2,157.23,1819400003.0
2007-08-23 18:28:00,157.23,157.23,157.18,157.18,763889240.0
2007-08-23 18:29:00,157.18,157.2,157.17,157.17,1517200004.0
2007-08-23 18:30:00,157.18,157.18,157.14,157.15,2086199999.0
2007-08-23 18:31:00,157.15,157.16,157.13,157.135,2086199999.0
2007-08-23 18:32:00,157.16,157.16,157.09,157.12,1115900002.0
2007-08-23 18:33:00,157.12,157.13,157.09,157.1,1115900002.0
2007-08-23 18:34:00,157.09,157.09,157.07,157.07,539399998.0
2007-08-23 18:35:00,157.07,157.12,157.07,157.12,1986500019.0
2007-08-23 18:36:00,157.12,157.15,157.1,157.15,927200002.0
2007-08-23 18:37:00,157.15,157.22,157.15,157.21,1600599993.0
2007-08-23 18:38:00,157.2,157.22,157.16,157.17,1344699992.0
2007-08-23 18:39:00,157.17,157.23,157.155,157.21,1020800005.0
2007-08-23 18:40:00,157.21,157.24,157.2,157.24,945999992.0
2007-08-23 18:41:00,157.23,157.25,157.21,157.225,1843100000.0
2007-08-23 18:42:00,157.225,157.26,157.2,157.2,1161399994.0
2007-08-23 18:43:00,157.2,157.21,157.19,157.19,964400002.0
2007-08-23 18:44:00,157.2,157.2,157.125,157.13,659600006.0
2007-08-23 18:45:00,157.125,157.14,157.1,157.12,840699998.0
2007-08-23 18:46:00,157.11,157.12,157.09,157.12,898392708.0
2007-08-23 18:47:00,157.12,157.14,157.11,157.14,805151139.0
2007-08-23 18:48:00,157.14,157.14,157.13,157.14,517393430.0
2007-08-23 18:49:00,157.14,157.18,157.14,157.16,411899997.0
2007-08-23 18:50:00,157.16,157.17,157.11,157.11,707600002.0
2007-08-23 18:51:00,157.11,157.14,157.1,157.125,785700000.0
2007-08-23 18:52:00,157.13,157.13,157.09,157.1,1225700001.0
2007-08-23 18:53:00,157.09,157.09,157.04,157.04,828100000.0
2007-08-23 18:54:00,157.03,157.06,156.98,157.04,828100000.0
2007-08-23 18:55:00,157.03,157.03,156.98,156.99,828100000.0
2007-08-23 18:56:00,156.98,156.99,156.93,156.96,828100000.0
2007-08-23 18:57:00,156.96,156.98,156.95,156.96,1281800001.0
2007-08-23 18:58:00,156.96,156.96,156.89,156.91,1969231951.0
2007-08-23 18:59:00,156.92,156.94,156.86,156.94,1969231951.0
2007-08-23 19:00:00,156.94,156.95,156.91,156.92,1650899997.0
2007-08-23 19:01:00,156.92,156.95,156.91,156.91,1195400005.0
2007-08-23 19:02:00,156.91,156.95,156.89,156.94,1396099992.0
2007-08-23 19:03:00,156.94,156.96,156.92,156.93,1182600000.0
2007-08-23 19:04:00,156.93,156.97,156.895,156.91,1630500000.0
2007-08-23 19:05:00,156.91,156.94,156.9,156.925,521999997.0
2007-08-23 19:06:00,156.925,156.99,156.92,156.98,969599999.0
2007-08-23 19:07:00,156.97,157.0,156.96,157.0,441299998.0
2007-08-23 19:08:00,157.04,157.04,157.02,157.03,1286800002.0
2007-08-23 19:09:00,157.02,157.04,157.0,157.0,2039982997.0
2007-08-23 19:10:00,157.01,157.07,157.0,157.06,2039982997.0
2007-08-23 19:11:00,157.06,157.09,157.03,157.05,2039982997.0
2007-08-23 19:12:00,157.05,157.09,157.04,157.08,1688800017.0
2007-08-23 19:13:00,157.09,157.16,157.08,157.13,1127600004.0
2007-08-23 19:14:00,157.125,157.14,157.115,157.12,1002000004.0
2007-08-23 19:15:00,157.12,157.14,157.1,157.13,1800899999.0
2007-08-23 19:16:00,157.13,157.145,157.12,157.12,700200003.0
2007-08-23 19:17:00,157.12,157.16,157.11,157.14,1010336933.0
2007-08-23 19:18:00,157.15,157.15,157.1,157.11,1655135077.0
2007-08-23 19:19:00,157.13,157.13,157.07,157.09,958100003.0
2007-08-23 19:20:00,157.08,157.09,157.05,157.06,958100003.0
2007-08-23 19:21:00,157.07,157.08,157.03,157.05,854200002.0
2007-08-23 19:22:00,157.05,157.05,157.02,157.02,922600004.0
2007-08-23 19:23:00,157.02,157.04,156.98,157.04,1006200001.0
2007-08-23 19:24:00,157.04,157.06,157.02,157.03,408599997.0
2007-08-23 19:25:00,157.01,157.02,156.96,156.99,1326199994.0
2007-08-23 19:26:00,156.98,157.0,156.97,156.99,1326199994.0
2007-08-23 19:27:00,156.99,157.01,156.97,156.98,923799998.0
2007-08-23 19:28:00,156.98,156.98,156.94,156.95,1258400016.0
2007-08-23 19:29:00,156.95,156.95,156.93,156.94,877699995.0
2007-08-23 19:30:00,156.94,156.96,156.92,156.96,1403699993.0
2007-08-23 19:31:00,156.96,156.98,156.94,156.94,753300003.0
2007-08-23 19:32:00,156.94,157.0,156.94,157.0,1394999990.0
2007-08-23 19:33:00,157.0,157.03,156.99,157.01,1072099994.0
2007-08-23 19:34:00,157.0,157.0,156.95,156.96,590100004.0
2007-08-23 19:35:00,156.95,157.06,156.95,157.06,590100004.0
2007-08-23 19:36:00,157.07,157.1,156.99,157.03,590100004.0
2007-08-23 19:37:00,157.02,157.03,156.98,156.98,590100004.0
2007-08-23 19:38:00,156.975,157.01,156.97,157.01,590100004.0
2007-08-23 19:39:00,157.01,157.03,156.97,157.02,1499299998.0
2007-08-23 19:40:00,157.03,157.08,157.02,157.08,1554100002.0
2007-08-23 19:41:00,157.08,157.1,157.06,157.1,1376600002.0
2007-08-23 19:42:00,157.1,157.1,157.07,157.1,986899995.0
2007-08-23 19:43:00,157.1,157.1,157.09,157.09,435700000.0
2007-08-23 19:44:00,157.09,157.16,157.09,157.15,1566500002.0
2007-08-23 19:45:00,157.15,157.16,157.11,157.12,874600002.0
2007-08-23 19:46:00,157.12,157.12,157.08,157.08,790700000.0
2007-08-23 19:47:00,157.08,157.09,157.07,157.09,423700000.0
2007-08-23 19:48:00,157.09,157.11,157.07,157.1,1814899990.0
2007-08-23 19:49:00,157.1,157.11,157.08,157.09,1289399994.0
2007-08-23 19:50:00,157.09,157.11,157.07,157.09,1484199998.0
2007-08-23 19:51:00,157.1,157.12,157.1,157.11,811400008.0
2007-08-23 19:52:00,157.11,157.14,157.1,157.12,830200002.0
2007-08-23 19:53:00,157.12,157.15,157.12,157.13,465299999.0
2007-08-23 19:54:00,157.13,157.17,157.12,157.16,1155099992.0
2007-08-23 19:55:00,157.16,157.17,157.15,157.15,1448772848.0
2007-08-23 19:56:00,157.13,157.17,157.12,157.12,1448772848.0
2007-08-23 19:57:00,157.12,157.17,157.12,157.16,886500002.0
2007-08-23 19:58:00,157.17,157.17,157.14,157.15,628899992.0
2007-08-23 19:59:00,157.16,157.28,157.16,157.27,1551700000.0
2007-08-23 20:00:00,157.27,157.3,157.26,157.28,833700002.0
2007-08-23 20:01:00,157.28,157.28,157.22,157.22,677600005.0
2007-08-23 20:02:00,157.22,157.24,157.17,157.17,872999993.0
2007-08-23 20:03:00,157.18,157.23,157.17,157.22,619500000.0
2007-08-23 20:04:00,157.22,157.27,157.22,157.27,1125099998.0
2007-08-23 20:05:00,157.27,157.27,157.24,157.25,1583300011.0
2007-08-23 20:06:00,157.26,157.36,157.25,157.36,1245700001.0
2007-08-23 20:07:00,157.35,157.44,157.34,157.4,1684000001.0
2007-08-23 20:08:00,157.41,157.46,157.36,157.46,1684000001.0
2007-08-23 20:09:00,157.46,157.52,157.46,157.51,1760600020.0
2007-08-23 20:10:00,157.52,157.56,157.48,157.5,1760600020.0
2007-08-23 20:11:00,157.49,157.49,157.44,157.45,1760600020.0
2007-08-23 20:12:00,157.46,157.52,157.44,157.51,1760600020.0
2007-08-23 20:13:00,157.5,157.51,157.46,157.46,1760600020.0
2007-08-23 20:14:00,157.47,157.51,157.46,157.5,1077500000.0
2007-08-23 20:15:00,157.51,157.53,157.49,157.49,1268700004.0
2007-08-23 20:16:00,157.5,157.5,157.43,157.45,2046400002.0
2007-08-23 20:17:00,157.45,157.455,157.43,157.45,1502400003.0
2007-08-23 20:18:00,157.45,157.48,157.42,157.47,1453000008.0
2007-08-23 20:19:00,157.47,157.51,157.47,157.5,1233699991.0
2007-08-23 20:20:00,157.51,157.57,157.5,157.53,880900001.0
2007-08-23 20:21:00,157.53,157.57,157.52,157.52,1464900006.0
2007-08-23 20:22:00,157.52,157.52,157.48,157.52,1239099996.0
2007-08-23 20:23:00,157.52,157.52,157.44,157.45,1106900005.0
2007-08-23 20:24:00,157.45,157.45,157.4,157.41,1032899998.0
2007-08-23 20:25:00,157.4,157.42,157.39,157.4,978099994.0
2007-08-23 20:26:00,157.41,157.44,157.39,157.43,1189200002.0
2007-08-23 20:27:00,157.44,157.48,157.44,157.45,561359428.0
2007-08-23 20:28:00,157.45,157.47,157.44,157.45,732100003.0
2007-08-23 20:29:00,157.45,157.47,157.42,157.43,543799998.0
2007-08-23 20:30:00,157.43,157.47,157.42,157.45,722999996.0
2007-08-23 20:31:00,157.44,157.45,157.43,157.44,693600000.0
2007-08-23 20:32:00,157.44,157.44,157.4,157.42,674399998.0
2007-08-23 20:33:00,157.42,157.43,157.39,157.42,1012700009.0
2007-08-23 20:34:00,157.42,157.45,157.415,157.445,255200000.0
2007-08-23 20:35:00,157.455,157.48,157.425,157.43,610900002.0
2007-08-23 20:36:00,157.435,157.435,157.41,157.42,654900004.0
2007-08-23 20:37:00,157.42,157.43,157.41,157.42,960500005.0
2007-08-23 20:38:00,157.42,157.43,157.41,157.42,677100001.0
2007-08-23 20:39:00,157.42,157.43,157.34,157.34,1677599995.0
2007-08-23 20:40:00,157.34,157.35,157.27,157.28,994599999.0
2007-08-23 20:41:00,157.28,157.29,157.25,157.25,951099994.0
2007-08-23 20:42:00,157.25,157.26,157.19,157.23,1199900002.0
2007-08-23 20:43:00,157.22,157.27,157.2,157.21,1642999984.0
2007-08-23 20:44:00,157.22,157.22,157.18,157.2,687799987.0
2007-08-23 20:45:00,157.19,157.2,157.16,157.18,1176499999.0
2007-08-23 20:46:00,157.18,157.23,157.18,157.23,1260999997.0
2007-08-23 20:47:00,157.225,157.25,157.215,157.23,751900003.0
2007-08-23 20:48:00,157.22,157.22,157.13,157.13,997600005.0
2007-08-23 20:49:00,157.13,157.17,157.12,157.15,513599997.0
2007-08-23 20:50:00,157.15,157.17,157.12,157.15,584200004.0
2007-08-23 20:51:00,157.15,157.19,157.15,157.18,783300001.0
2007-08-23 20:52:00,157.18,157.19,157.15,157.15,930800006.0
2007-08-23 20:53:00,157.15,157.16,157.15,157.15,231700000.0
2007-08-23 20:54:00,157.15,157.21,157.13,157.18,1960199992.0
2007-08-23 20:55:00,157.18,157.19,157.14,157.15,1430599983.0
2007-08-23 20:56:00,157.15,157.16,157.14,157.16,627799999.0
2007-08-23 20:57:00,157.16,157.16,157.12,157.125,1376000008.0
2007-08-23 20:58:00,157.14,157.16,157.11,157.16,753100001.0
2007-08-23 20:59:00,157.17,157.18,157.11,157.11,1316700001.0
2007-08-23 21:00:00,157.11,157.16,157.11,157.14,1024999995.0
2007-08-23 21:01:00,157.14,157.17,157.13,157.16,610299997.0
2007-08-23 21:02:00,157.16,157.2,157.15,157.19,1090100001.0
2007-08-23 21:03:00,157.19,157.22,157.15,157.15,656799998.0
2007-08-23 21:04:00,157.15,157.15,157.1,157.14,1232600000.0
2007-08-23 21:05:00,157.14,157.15,157.14,157.15,253900000.0
2007-08-23 21:06:00,157.15,157.16,157.15,157.15,136699999.0
2007-08-23 21:07:00,157.15,157.15,157.11,157.11,1488399991.0
2007-08-23 21:08:00,157.11,157.11,157.07,157.08,536199998.0
2007-08-23 21:09:00,157.08,157.085,157.05,157.085,1180799989.0
2007-08-23 21:10:00,157.085,157.085,157.05,157.07,571765184.0
2007-08-23 21:11:00,157.07,157.12,157.07,157.09,856899996.0
2007-08-23 21:12:00,157.09,157.1,157.08,157.09,636400001.0
2007-08-23 21:13:00,157.1,157.1,157.08,157.08,148800002.0
2007-08-23 21:14:00,157.09,157.09,157.07,157.08,284799999.0
2007-08-23 21:15:00,157.08,157.08,157.01,157.04,1304899995.0
2007-08-23 21:16:00,157.04,157.07,157.04,157.07,511899998.0
2007-08-23 21:17:00,157.08,157.18,157.08,157.16,911900003.0
2007-08-23 21:18:00,157.15,157.23,157.15,157.21,765700004.0
2007-08-23 21:19:00,157.21,157.28,157.2,157.21,1326000001.0
2007-08-23 21:20:00,157.22,157.36,157.21,157.36,1038400011.0
2007-08-23 21:21:00,157.36,157.4,157.36,157.39,1419300003.0
2007-08-23 21:22:00,157.39,157.43,157.38,157.43,1225199999.0
2007-08-23 21:23:00,157.44,157.6,157.43,157.55,1636899993.0
2007-08-23 21:24:00,157.52,157.55,157.51,157.52,1636899993.0
2007-08-23 21:25:00,157.53,157.54,157.42,157.44,1203200001.0
2007-08-23 21:26:00,157.45,157.52,157.45,157.46,1240499996.0
2007-08-23 21:27:00,157.46,157.47,157.43,157.47,748499999.0
2007-08-23 21:28:00,157.48,157.5,157.37,157.39,1081199996.0
2007-08-23 21:29:00,157.4,157.41,157.37,157.38,927799995.0
2007-08-23 21:30:00,157.37,157.41,157.33,157.37,1881699986.0
2007-08-23 21:31:00,157.37,157.38,157.29,157.34,1255199996.0
2007-08-23 21:32:00,157.33,157.36,157.31,157.325,1160000001.0
2007-08-23 21:33:00,157.325,157.33,157.27,157.31,891299997.0
2007-08-23 21:34:00,157.31,157.32,157.26,157.32,1341300001.0
2007-08-23 21:35:00,157.32,157.32,157.3,157.31,560600000.0
2007-08-23 21:36:00,157.32,157.33,157.25,157.28,774900009.0
2007-08-23 21:37:00,157.26,157.29,157.25,157.29,774900009.0
2007-08-23 21:38:00,157.28,157.28,157.19,157.27,1161400002.0
2007-08-23 21:39:00,157.27,157.28,157.26,157.28,208100000.0
2007-08-23 21:40:00,157.27,157.28,157.23,157.24,652800004.0
2007-08-23 21:41:00,157.25,157.26,157.23,157.25,1173200011.0
2007-08-23 21:42:00,157.25,157.31,157.25,157.31,401799999.0
2007-08-23 21:43:00,157.31,157.35,157.3,157.33,626200000.0
2007-08-23 21:44:00,157.33,157.34,157.28,157.28,793000005.0
2007-08-23 21:45:00,157.28,157.33,157.26,157.31,1347899985.0
2007-08-23 21:46:00,157.32,157.43,157.32,157.4,1090000004.0
2007-08-23 21:47:00,157.4,157.45,157.4,157.41,1342199993.0
2007-08-23 21:48:00,157.42,157.42,157.37,157.37,741899996.0
2007-08-23 21:49:00,157.37,157.42,157.36,157.42,1093900005.0
2007-08-23 21:50:00,157.42,157.44,157.38,157.44,1476300007.0
2007-08-23 21:51:00,157.45,157.45,157.34,157.34,1109299998.0
2007-08-23 21:52:00,157.34,157.35,157.25,157.25,927000005.0
2007-08-23 21:53:00,157.26,157.28,157.25,157.27,1238299987.0
2007-08-23 21:54:00,157.28,157.31,157.28,157.3,336800002.0
2007-08-23 21:55:00,157.31,157.31,157.28,157.3,477699993.0
2007-08-23 21:56:00,157.3,157.3,157.27,157.28,370600001.0
2007-08-23 21:57:00,157.29,157.33,157.28,157.3,831000002.0
2007-08-23 21:58:00,157.3,157.34,157.3,157.34,819800002.0
2007-08-23 21:59:00,157.34,157.41,157.33,157.39,1340500005.0
2007-08-23 22:00:00,157.39,157.43,157.35,157.36,888999998.0
2007-08-23 22:01:00,157.36,157.4,157.33,157.39,1307600005.0
2007-08-23 22:02:00,157.38,157.4,157.36,157.39,835400003.0
2007-08-23 22:03:00,157.4,157.41,157.38,157.4,476999988.0
2007-08-23 22:04:00,157.41,157.44,157.4,157.4,729799998.0
2007-08-23 22:05:00,157.4,157.41,157.4,157.405,365299991.0
2007-08-23 22:06:00,157.41,157.43,157.4,157.43,431199995.0
2007-08-23 22:07:00,157.43,157.46,157.4,157.46,603800004.0
2007-08-23 22:08:00,157.47,157.51,157.46,157.47,409499998.0
2007-08-23 22:09:00,157.47,157.5,157.47,157.47,531799997.0
2007-08-23 22:10:00,157.47,157.53,157.46,157.52,396699999.0
2007-08-23 22:11:00,157.52,157.55,157.5,157.5,381300000.0
2007-08-23 22:12:00,157.5,157.52,157.47,157.48,1203399997.0
2007-08-23 22:13:00,157.48,157.51,157.48,157.51,434000000.0
2007-08-23 22:14:00,157.51,157.52,157.51,157.52,266200000.0
2007-08-23 22:15:00,157.52,157.58,157.51,157.58,628353074.0
2007-08-23 22:16:00,157.58,157.62,157.57,157.61,504200007.0
2007-08-23 22:17:00,157.61,157.71,157.61,157.71,833999998.0
2007-08-23 22:18:00,157.71,157.74,157.64,157.72,448299999.0
2007-08-23 22:19:00,157.72,157.79,157.72,157.76,931399995.0
2007-08-23 22:20:00,157.77,157.79,157.75,157.76,791600003.0
2007-08-23 22:21:00,157.76,157.78,157.75,157.77,916499997.0
2007-08-23 22:22:00,157.76,157.77,157.74,157.74,278199998.0
2007-08-23 22:23:00,157.75,157.75,157.73,157.74,707400010.0
2007-08-23 22:24:00,157.74,157.74,157.67,157.7,751300000.0
2007-08-23 22:25:00,157.69,157.7,157.67,157.69,810300005.0
2007-08-23 22:26:00,157.68,157.69,157.67,157.68,123300000.0
2007-08-23 22:27:00,157.68,157.68,157.66,157.67,386199998.0
2007-08-23 22:28:00,157.67,157.68,157.65,157.65,398167663.0
2007-08-23 22:29:00,157.65,157.66,157.64,157.65,298300003.0
2007-08-23 22:30:00,157.65,157.68,157.64,157.65,567563452.0
2007-08-23 22:31:00,157.66,157.67,157.65,157.65,265000000.0
2007-08-23 22:32:00,157.64,157.67,157.64,157.65,162981515.0
2007-08-23 22:33:00,157.65,157.66,157.65,157.66,56700000.0
2007-08-23 22:34:00,157.64,157.66,157.64,157.64,440300003.0
2007-08-23 22:35:00,157.65,157.65,157.64,157.65,296099998.0
2007-08-23 22:36:00,157.65,157.65,157.65,157.65,32000000.0
2007-08-23 22:37:00,157.65,157.65,157.65,157.65,34400000.0
2007-08-23 22:38:00,157.65,157.65,157.64,157.64,55100002.0
2007-08-23 22:39:00,157.65,157.65,157.59,157.59,410300000.0
2007-08-23 22:40:00,157.59,157.6,157.52,157.55,930900003.0
2007-08-23 22:41:00,157.54,157.56,157.53,157.53,506000000.0
2007-08-23 22:42:00,157.54,157.56,157.52,157.54,487400002.0
2007-08-23 22:43:00,157.55,157.55,157.52,157.52,145700000.0
2007-08-23 22:44:00,157.52,157.56,157.52,157.54,114700000.0
2007-08-23 22:46:00,157.54,157.54,157.5,157.53,211200000.0
2007-08-23 22:47:00,157.54,157.54,157.54,157.54,16100000.0
2007-08-23 22:48:00,157.56,157.58,157.55,157.58,130199999.0
2007-08-23 22:49:00,157.57,157.63,157.57,157.62,261299999.0
2007-08-23 22:50:00,157.62,157.67,157.6,157.67,382500000.0
2007-08-23 22:51:00,157.67,157.67,157.65,157.67,446599999.0
2007-08-23 22:52:00,157.67,157.69,157.67,157.68,84000000.0
2007-08-23 22:53:00,157.68,157.68,157.65,157.67,438899998.0
2007-08-23 22:54:00,157.67,157.67,157.66,157.66,36000000.0
2007-08-23 22:55:00,157.66,157.66,157.56,157.59,297200000.0
2007-08-23 22:56:00,157.59,157.63,157.59,157.59,345800001.0
2007-08-23 22:57:00,157.59,157.6,157.58,157.59,283799997.0
2007-08-23 22:58:00,157.59,157.6,157.59,157.59,319400000.0
2007-08-23 22:59:00,157.6,157.61,157.56,157.59,181100001.0
2007-08-23 23:00:00,157.59,157.61,157.55,157.61,58900000.0
2007-08-23 23:01:00,157.61,157.67,157.54,157.55,247100000.0
2007-08-23 23:02:00,157.57,157.61,157.56,157.58,191200000.0
2007-08-23 23:03:00,157.58,157.69,157.58,157.69,167300000.0
2007-08-23 23:04:00,157.75,157.77,157.73,157.73,270800000.0
2007-08-23 23:05:00,157.73,157.75,157.72,157.75,83600000.0
2007-08-23 23:06:00,157.76,157.77,157.73,157.76,218800000.0
2007-08-23 23:07:00,157.76,157.8,157.76,157.77,113800000.0
2007-08-23 23:08:00,157.77,157.79,157.77,157.77,143300000.0
2007-08-23 23:09:00,157.8,157.94,157.78,157.91,565200002.0
2007-08-23 23:10:00,157.94,158.03,157.92,158.0,1399300006.0
2007-08-23 23:11:00,158.0,158.0,157.95,157.99,1022800008.0
2007-08-23 23:12:00,157.98,158.02,157.95,158.01,689100010.0
2007-08-23 23:13:00,158.0,158.0,157.88,157.93,1521700021.0
2007-08-23 23:14:00,157.93,157.94,157.85,157.89,1041200006.0
2007-08-23 23:15:00,157.9,157.91,157.88,157.89,666900000.0
2007-08-23 23:16:00,157.89,157.89,157.88,157.89,542600015.0
2007-08-23 23:17:00,157.89,157.89,157.87,157.87,343600009.0
2007-08-23 23:18:00,157.87,157.87,157.85,157.85,329800000.0
2007-08-23 23:19:00,157.86,157.96,157.85,157.94,1385400005.0
2007-08-23 23:20:00,157.94,158.0,157.94,157.97,566000004.0
2007-08-23 23:21:00,157.97,157.98,157.95,157.96,510500003.0
2007-08-23 23:22:00,157.96,157.96,157.9,157.9,308600000.0
2007-08-23 23:23:00,157.9,157.9,157.84,157.86,1027400019.0
2007-08-23 23:24:00,157.88,157.94,157.88,157.93,546300001.0
2007-08-23 23:25:00,157.93,157.95,157.92,157.94,609300000.0
2007-08-23 23:26:00,157.94,157.94,157.88,157.9,650700003.0
2007-08-23 23:27:00,157.9,157.9,157.88,157.88,133000004.0
2007-08-23 23:28:00,157.88,157.89,157.86,157.89,244000001.0
2007-08-23 23:29:00,157.89,157.9,157.87,157.89,143699997.0
2007-08-23 23:30:00,157.9,157.9,157.9,157.9,137400000.0
2007-08-23 23:32:00,157.9,157.91,157.87,157.9,468600000.0
2007-08-23 23:33:00,157.9,157.92,157.9,157.92,76500000.0
2007-08-23 23:34:00,157.92,157.92,157.88,157.9,265400005.0
2007-08-23 23:35:00,157.91,157.91,157.89,157.91,317700007.0
2007-08-23 23:36:00,157.91,157.91,157.86,157.89,221700004.0
2007-08-23 23:37:00,157.88,157.89,157.87,157.87,336500000.0
2007-08-23 23:38:00,157.88,157.88,157.87,157.87,141300000.0
2007-08-23 23:39:00,157.87,157.87,157.86,157.87,376300000.0
2007-08-23 23:40:00,157.88,157.88,157.86,157.87,191100000.0
2007-08-23 23:41:00,157.86,157.87,157.84,157.85,645300001.0
2007-08-23 23:42:00,157.85,157.86,157.85,157.85,201000000.0
2007-08-23 23:43:00,157.85,157.85,157.85,157.85,41800000.0
2007-08-23 23:44:00,157.85,157.85,157.75,157.75,560200000.0
2007-08-23 23:45:00,157.77,157.77,157.68,157.69,233199998.0
2007-08-23 23:46:00,157.69,157.75,157.69,157.72,166000000.0
2007-08-23 23:47:00,157.72,157.74,157.71,157.71,144500000.0
2007-08-23 23:48:00,157.72,157.73,157.72,157.73,257700005.0
2007-08-23 23:49:00,157.72,157.73,157.72,157.73,63100000.0
2007-08-23 23:50:00,157.73,157.75,157.72,157.75,93500000.0
2007-08-23 23:51:00,157.74,157.78,157.74,157.76,302900000.0
2007-08-23 23:52:00,157.77,157.77,157.76,157.76,27900000.0
2007-08-23 23:53:00,157.76,157.77,157.76,157.77,35800000.0
2007-08-23 23:54:00,157.76,157.77,157.76,157.77,151200000.0
2007-08-23 23:55:00,157.79,157.81,157.79,157.79,150400003.0
2007-08-23 23:56:00,157.79,157.79,157.75,157.78,161100002.0
2007-08-23 23:57:00,157.75,157.8,157.75,157.75,249500000.0
2007-08-23 23:58:00,157.76,157.77,157.76,157.77,115400000.0
2007-08-23 23:59:00,157.77,157.79,157.76,157.78,310500002.0
2007-08-24 00:00:00,157.78,157.79,157.78,157.79,28600000.0
2007-08-24 00:01:00,157.78,157.78,157.76,157.77,107200000.0
2007-08-24 00:02:00,157.76,157.77,157.76,157.77,487599996.0
2007-08-24 00:03:00,157.77,157.77,157.74,157.74,336599991.0
2007-08-24 00:04:00,157.74,157.75,157.74,157.75,67500000.0
2007-08-24 00:05:00,157.75,157.75,157.7,157.7,185600000.0
2007-08-24 00:06:00,157.71,157.72,157.58,157.61,1560399995.0
2007-08-24 00:07:00,157.61,157.61,157.6,157.61,286599994.0
2007-08-24 00:08:00,157.61,157.61,157.53,157.54,357300001.0
2007-08-24 00:09:00,157.54,157.59,157.53,157.56,475799999.0
2007-08-24 00:10:00,157.56,157.56,157.495,157.54,512599997.0
2007-08-24 00:11:00,157.55,157.55,157.49,157.5,294899998.0
2007-08-24 00:12:00,157.51,157.515,157.48,157.49,446900000.0
2007-08-24 00:13:00,157.49,157.5,157.49,157.495,55699999.0
2007-08-24 00:14:00,157.5,157.5,157.5,157.5,85000000.0
2007-08-24 00:15:00,157.5,157.52,157.5,157.505,297299995.0
2007-08-24 00:16:00,157.505,157.505,157.5,157.5,26000000.0
2007-08-24 00:17:00,157.5,157.515,157.5,157.505,128800001.0
2007-08-24 00:18:00,157.505,157.525,157.5,157.515,226600000.0
2007-08-24 00:19:00,157.515,157.52,157.51,157.515,52600000.0
2007-08-24 00:20:00,157.515,157.525,157.5,157.5,700499997.0
2007-08-24 00:21:00,157.5,157.51,157.5,157.5,630100004.0
2007-08-24 00:22:00,157.5,157.5,157.49,157.49,330499994.0
2007-08-24 00:23:00,157.5,157.5,157.49,157.5,47800000.0
2007-08-24 00:24:00,157.5,157.51,157.47,157.5,535499998.0
2007-08-24 00:25:00,157.5,157.5,157.48,157.49,353700000.0
2007-08-24 00:26:00,157.52,157.53,157.47,157.49,345500001.0
2007-08-24 00:27:00,157.5,157.52,157.48,157.5,605999998.0
2007-08-24 00:28:00,157.5,157.5,157.47,157.47,203800000.0
2007-08-24 00:29:00,157.47,157.53,157.47,157.53,535599995.0
2007-08-24 00:30:00,157.53,157.53,157.48,157.49,118900000.0
2007-08-24 00:31:00,157.49,157.54,157.47,157.49,506799994.0
2007-08-24 00:32:00,157.48,157.49,157.38,157.4,345899998.0
2007-08-24 00:33:00,157.39,157.45,157.37,157.37,539199990.0
2007-08-24 00:34:00,157.38,157.38,157.35,157.37,527500004.0
2007-08-24 00:35:00,157.37,157.38,157.37,157.38,87800001.0
2007-08-24 00:36:00,157.38,157.38,157.35,157.35,173199998.0
2007-08-24 00:37:00,157.35,157.37,157.34,157.37,233499993.0
2007-08-24 00:38:00,157.37,157.42,157.37,157.42,314899994.0
2007-08-24 00:39:00,157.42,157.42,157.4,157.42,547300001.0
2007-08-24 00:40:00,157.41,157.42,157.4,157.41,603499994.0
2007-08-24 00:41:00,157.41,157.47,157.41,157.47,327500000.0
2007-08-24 00:42:00,157.47,157.48,157.47,157.48,157000000.0
2007-08-24 00:43:00,157.48,157.48,157.41,157.43,1109100002.0
2007-08-24 00:44:00,157.43,157.43,157.39,157.4,512600000.0
2007-08-24 00:45:00,157.4,157.4,157.29,157.3,958400000.0
2007-08-24 00:46:00,157.29,157.36,157.29,157.35,444700000.0
2007-08-24 00:47:00,157.37,157.37,157.32,157.33,346800000.0
2007-08-24 00:48:00,157.35,157.35,157.31,157.32,317500000.0
2007-08-24 00:49:00,157.32,157.32,157.25,157.26,980799997.0
2007-08-24 00:50:00,157.23,157.25,157.23,157.24,194799999.0
2007-08-24 00:51:00,157.23,157.34,157.23,157.32,1846099984.0
2007-08-24 00:52:00,157.32,157.35,157.31,157.33,1035199995.0
2007-08-24 00:53:00,157.33,157.35,157.31,157.31,748000002.0
2007-08-24 00:54:00,157.31,157.32,157.3,157.31,1541599994.0
2007-08-24 00:55:00,157.32,157.33,157.3,157.33,1165399988.0
2007-08-24 00:56:00,157.33,157.33,157.31,157.33,751499998.0
2007-08-24 00:57:00,157.33,157.35,157.3,157.31,448599999.0
2007-08-24 00:58:00,157.31,157.32,157.26,157.29,1017400000.0
2007-08-24 00:59:00,157.285,157.3,157.27,157.29,557800005.0
2007-08-24 01:00:00,157.29,157.3,157.27,157.28,794200008.0
2007-08-24 01:01:00,157.28,157.28,157.2,157.21,674800007.0
2007-08-24 01:02:00,157.2,157.21,157.15,157.15,969700001.0
2007-08-24 01:03:00,157.15,157.17,157.15,157.17,74400000.0
2007-08-24 01:04:00,157.17,157.17,157.1,157.11,571500001.0
2007-08-24 01:05:00,157.11,157.12,157.05,157.12,1575100000.0
2007-08-24 01:06:00,157.14,157.19,157.14,157.17,1319500001.0
2007-08-24 01:07:00,157.16,157.2,157.13,157.2,850800002.0
2007-08-24 01:08:00,157.2,157.29,157.19,157.2,2051399987.0
2007-08-24 01:09:00,157.18,157.19,157.12,157.13,2051399987.0
2007-08-24 01:10:00,157.12,157.13,157.1,157.12,1494300006.0
2007-08-24 01:11:00,157.125,157.21,157.11,157.205,2122300009.0
2007-08-24 01:12:00,157.205,157.26,157.19,157.21,1223500005.0
2007-08-24 01:13:00,157.21,157.235,157.15,157.18,1907600000.0
2007-08-24 01:14:00,157.18,157.18,157.115,157.115,703599992.0
2007-08-24 01:15:00,157.11,157.15,157.08,157.09,1977700001.0
2007-08-24 01:16:00,157.09,157.1,156.95,156.99,1630499998.0
2007-08-24 01:17:00,157.0,157.06,156.99,157.06,1313599977.0
2007-08-24 01:18:00,157.06,157.06,157.0,157.01,462099991.0
2007-08-24 01:19:00,157.01,157.1,157.01,157.06,882099988.0
2007-08-24 01:20:00,157.06,157.07,157.06,157.06,437299997.0
2007-08-24 01:21:00,157.065,157.15,157.06,157.15,674899992.0
2007-08-24 01:22:00,157.15,157.15,157.11,157.13,216999998.0
2007-08-24 01:23:00,157.13,157.17,157.11,157.13,1103999986.0
2007-08-24 01:24:00,157.13,157.22,157.13,157.2,1313799995.0
2007-08-24 01:25:00,157.2,157.21,157.19,157.21,872099991.0
2007-08-24 01:26:00,157.21,157.43,157.21,157.41,1210099990.0
2007-08-24 01:27:00,157.43,157.47,157.37,157.43,1740199977.0
2007-08-24 01:28:00,157.41,157.44,157.38,157.39,1740199977.0
2007-08-24 01:29:00,157.39,157.39,157.35,157.37,1798899999.0
2007-08-24 01:30:00,157.37,157.39,157.32,157.33,1113799992.0
2007-08-24 01:31:00,157.325,157.33,157.27,157.28,1413700001.0
2007-08-24 01:32:00,157.27,157.29,157.24,157.27,1036600012.0
2007-08-24 01:33:00,157.27,157.27,157.26,157.26,989500002.0
2007-08-24 01:34:00,157.26,157.3,157.26,157.3,941100002.0
2007-08-24 01:35:00,157.3,157.33,157.3,157.3,299200001.0
2007-08-24 01:36:00,157.3,157.3,157.26,157.27,749899994.0
2007-08-24 01:37:00,157.27,157.305,157.26,157.28,1015199989.0
2007-08-24 01:38:00,157.285,157.29,157.26,157.29,447399993.0
2007-08-24 01:39:00,157.29,157.35,157.29,157.35,458900000.0
2007-08-24 01:40:00,157.36,157.43,157.36,157.43,1998300001.0
2007-08-24 01:41:00,157.435,157.46,157.4,157.44,1710799993.0
2007-08-24 01:42:00,157.45,157.47,157.41,157.425,1333399999.0
2007-08-24 01:43:00,157.43,157.43,157.39,157.41,1352999993.0
2007-08-24 01:44:00,157.41,157.41,157.335,157.335,381800001.0
2007-08-24 01:45:00,157.335,157.34,157.3,157.31,1045699988.0
2007-08-24 01:46:00,157.31,157.32,157.31,157.31,1011100008.0
2007-08-24 01:47:00,157.31,157.36,157.31,157.36,392200001.0
2007-08-24 01:48:00,157.36,157.36,157.35,157.35,620900000.0
2007-08-24 01:49:00,157.35,157.35,157.31,157.31,199299998.0
2007-08-24 01:50:00,157.31,157.31,157.29,157.31,325600001.0
2007-08-24 01:51:00,157.33,157.39,157.31,157.38,565899999.0
2007-08-24 01:52:00,157.35,157.35,157.31,157.34,565899999.0
2007-08-24 01:53:00,157.34,157.37,157.34,157.36,1000299998.0
2007-08-24 01:54:00,157.36,157.43,157.34,157.43,1453499995.0
2007-08-24 01:55:00,157.45,157.49,157.41,157.42,1031299998.0
2007-08-24 01:56:00,157.42,157.44,157.4,157.42,1031299998.0
2007-08-24 01:57:00,157.42,157.42,157.41,157.41,531099996.0
2007-08-24 01:58:00,157.41,157.42,157.38,157.42,1284899991.0
2007-08-24 01:59:00,157.415,157.415,157.39,157.39,98000000.0
2007-08-24 02:00:00,157.39,157.43,157.39,157.42,808400006.0
2007-08-24 02:01:00,157.43,157.47,157.38,157.42,1362600000.0
2007-08-24 02:02:00,157.41,157.47,157.41,157.42,1362600000.0
2007-08-24 02:03:00,157.41,157.44,157.41,157.42,899899993.0
2007-08-24 02:04:00,157.43,157.45,157.43,157.44,788899995.0
2007-08-24 02:05:00,157.44,157.44,157.42,157.43,846799993.0
2007-08-24 02:06:00,157.43,157.45,157.43,157.44,1375299996.0
2007-08-24 02:07:00,157.46,157.51,157.45,157.51,1665899985.0
2007-08-24 02:08:00,157.51,157.53,157.49,157.52,1665899985.0
2007-08-24 02:09:00,157.52,157.64,157.52,157.62,2122400006.0
2007-08-24 02:10:00,157.61,157.61,157.56,157.59,2122400006.0
2007-08-24 02:11:00,157.58,157.58,157.52,157.52,2122400006.0
2007-08-24 02:12:00,157.53,157.56,157.52,157.55,2122400006.0
2007-08-24 02:13:00,157.54,157.55,157.49,157.5,2122400006.0
2007-08-24 02:14:00,157.5,157.52,157.5,157.52,620999987.0
2007-08-24 02:15:00,157.52,157.56,157.51,157.56,1671700008.0
2007-08-24 02:16:00,157.55,157.55,157.48,157.49,1063599992.0
2007-08-24 02:17:00,157.48,157.51,157.44,157.44,1063599992.0
2007-08-24 02:18:00,157.45,157.49,157.45,157.49,1063599992.0
2007-08-24 02:19:00,157.485,157.51,157.47,157.49,840399993.0
2007-08-24 02:20:00,157.48,157.49,157.43,157.46,1745900004.0
2007-08-24 02:21:00,157.46,157.48,157.46,157.47,298000003.0
2007-08-24 02:22:00,157.47,157.53,157.47,157.51,1672199997.0
2007-08-24 02:23:00,157.52,157.55,157.52,157.54,916500004.0
2007-08-24 02:24:00,157.54,157.59,157.54,157.57,1005100013.0
2007-08-24 02:25:00,157.58,157.58,157.495,157.495,1920899998.0
2007-08-24 02:26:00,157.5,157.55,157.5,157.53,380900000.0
2007-08-24 02:27:00,157.51,157.54,157.51,157.54,380900000.0
2007-08-24 02:28:00,157.54,157.58,157.54,157.58,787600002.0
2007-08-24 02:29:00,157.58,157.66,157.57,157.66,1314194327.0
2007-08-24 02:30:00,157.66,157.73,157.66,157.7,1783700014.0
2007-08-24 02:31:00,157.7,157.72,157.645,157.705,1783700014.0
2007-08-24 02:32:00,157.705,157.705,157.61,157.61,809099997.0
2007-08-24 02:33:00,157.615,157.63,157.57,157.61,2052700007.0
2007-08-24 02:34:00,157.61,157.66,157.6,157.65,1003800003.0
2007-08-24 02:35:00,157.65,157.66,157.63,157.63,1098400006.0
2007-08-24 02:36:00,157.63,157.64,157.61,157.62,1307299987.0
2007-08-24 02:37:00,157.62,157.62,157.59,157.59,1948899995.0
2007-08-24 02:38:00,157.61,157.63,157.58,157.6,1519900008.0
2007-08-24 02:39:00,157.61,157.64,157.58,157.615,1795983005.0
2007-08-24 02:40:00,157.615,157.64,157.615,157.63,409088668.0
2007-08-24 02:41:00,157.62,157.64,157.62,157.64,432899998.0
2007-08-24 02:42:00,157.64,157.65,157.61,157.65,220399998.0
2007-08-24 02:43:00,157.65,157.68,157.64,157.67,362099999.0
2007-08-24 02:44:00,157.67,157.7,157.63,157.66,841199994.0
2007-08-24 02:45:00,157.67,157.68,157.61,157.61,889000000.0
2007-08-24 02:46:00,157.62,157.64,157.6,157.6,889000000.0
2007-08-24 02:47:00,157.61,157.61,157.53,157.57,889000000.0
2007-08-24 02:48:00,157.59,157.625,157.58,157.6,889000000.0
2007-08-24 02:49:00,157.6,157.6,157.53,157.54,725899990.0
2007-08-24 02:50:00,157.54,157.56,157.52,157.54,1781999988.0
2007-08-24 02:51:00,157.54,157.63,157.53,157.6,1662399983.0
2007-08-24 02:52:00,157.6,157.61,157.59,157.6,1662399983.0
2007-08-24 02:53:00,157.61,157.62,157.6,157.62,1898499976.0
2007-08-24 02:54:00,157.63,157.63,157.6,157.61,1898499976.0
2007-08-24 02:55:00,157.62,157.63,157.6,157.61,1898499976.0
2007-08-24 02:56:00,157.61,157.62,157.59,157.6,838900003.0
2007-08-24 02:57:00,157.59,157.63,157.59,157.62,2049300006.0
2007-08-24 02:58:00,157.62,157.62,157.59,157.6,1356700003.0
2007-08-24 02:59:00,157.59,157.6,157.57,157.58,1715699991.0
2007-08-24 03:00:00,157.58,157.59,157.58,157.59,1999000012.0
2007-08-24 03:01:00,157.6,157.6,157.55,157.56,2140300003.0
2007-08-24 03:02:00,157.55,157.56,157.52,157.525,2140300003.0
2007-08-24 03:03:00,157.52,157.56,157.51,157.56,949299995.0
2007-08-24 03:04:00,157.56,157.57,157.555,157.57,233000000.0
2007-08-24 03:05:00,157.58,157.58,157.53,157.53,771000009.0
2007-08-24 03:06:00,157.53,157.54,157.52,157.53,632778152.0
2007-08-24 03:07:00,157.53,157.53,157.49,157.5,1142399994.0
2007-08-24 03:08:00,157.5,157.51,157.475,157.5,717399995.0
2007-08-24 03:09:00,157.51,157.54,157.5,157.54,1023200003.0
2007-08-24 03:10:00,157.55,157.55,157.51,157.51,527100001.0
2007-08-24 03:11:00,157.51,157.55,157.51,157.53,757800002.0
2007-08-24 03:12:00,157.52,157.53,157.5,157.52,1573300003.0
2007-08-24 03:13:00,157.53,157.57,157.52,157.55,1430399981.0
2007-08-24 03:14:00,157.55,157.565,157.52,157.52,1680200004.0
2007-08-24 03:15:00,157.52,157.56,157.52,157.54,827600005.0
2007-08-24 03:16:00,157.54,157.54,157.495,157.53,897599994.0
2007-08-24 03:17:00,157.53,157.53,157.5,157.5,936899986.0
2007-08-24 03:18:00,157.51,157.51,157.49,157.49,1520399980.0
2007-08-24 03:19:00,157.5,157.5,157.46,157.46,535599998.0
2007-08-24 03:20:00,157.46,157.51,157.44,157.51,2097900005.0
2007-08-24 03:21:00,157.51,157.55,157.5,157.53,1248099992.0
2007-08-24 03:22:00,157.53,157.53,157.525,157.53,427000002.0
2007-08-24 03:23:00,157.53,157.57,157.53,157.55,817399991.0
2007-08-24 03:24:00,157.55,157.61,157.55,157.59,1177599990.0
2007-08-24 03:25:00,157.585,157.61,157.56,157.57,1862024740.0
2007-08-24 03:26:00,157.57,157.59,157.57,157.58,1364299989.0
2007-08-24 03:27:00,157.58,157.62,157.57,157.61,1736687996.0
2007-08-24 03:28:00,157.62,157.67,157.61,157.66,2041400007.0
2007-08-24 03:29:00,157.64,157.68,157.64,157.66,799399997.0
2007-08-24 03:30:00,157.67,157.67,157.64,157.65,799399997.0
2007-08-24 03:31:00,157.64,157.65,157.64,157.64,576600012.0
2007-08-24 03:32:00,157.64,157.64,157.59,157.6,1926199990.0
2007-08-24 03:33:00,157.6,157.64,157.58,157.62,1409399962.0
2007-08-24 03:34:00,157.63,157.66,157.63,157.66,1409399962.0
2007-08-24 03:35:00,157.67,157.7,157.66,157.69,1500799989.0
2007-08-24 03:36:00,157.69,157.69,157.66,157.66,523900002.0
2007-08-24 03:37:00,157.65,157.69,157.64,157.69,523900002.0
2007-08-24 03:38:00,157.68,157.69,157.68,157.69,128400000.0
2007-08-24 03:39:00,157.69,157.78,157.69,157.77,2094899986.0
2007-08-24 03:40:00,157.76,157.82,157.75,157.8,2094899986.0
2007-08-24 03:41:00,157.805,157.84,157.8,157.82,1956000008.0
2007-08-24 03:42:00,157.83,157.85,157.8,157.83,1023300010.0
2007-08-24 03:43:00,157.815,157.84,157.81,157.82,1023300010.0
2007-08-24 03:44:00,157.82,157.84,157.81,157.83,1488899997.0
2007-08-24 03:45:00,157.83,157.83,157.8,157.82,1147200009.0
2007-08-24 03:46:00,157.82,157.84,157.81,157.81,987400005.0
2007-08-24 03:47:00,157.81,157.82,157.81,157.82,179099998.0
2007-08-24 03:48:00,157.82,157.86,157.81,157.83,1423500004.0
2007-08-24 03:49:00,157.82,157.84,157.82,157.83,1553799984.0
2007-08-24 03:50:00,157.83,157.83,157.82,157.82,447300001.0
2007-08-24 03:51:00,157.82,157.82,157.8,157.8,743999998.0
2007-08-24 03:52:00,157.8,157.8,157.8,157.8,169600000.0
2007-08-24 03:53:00,157.8,157.8,157.79,157.8,257000005.0
2007-08-24 03:54:00,157.8,157.8,157.77,157.78,484600000.0
2007-08-24 03:55:00,157.78,157.78,157.78,157.78,25400000.0
2007-08-24 03:56:00,157.78,157.805,157.77,157.79,122300000.0
2007-08-24 03:57:00,157.78,157.8,157.76,157.76,1567800000.0
2007-08-24 03:58:00,157.745,157.78,157.74,157.755,1567800000.0
2007-08-24 03:59:00,157.76,157.77,157.74,157.75,792500002.0
2007-08-24 04:00:00,157.75,157.78,157.75,157.75,1112800004.0
2007-08-24 04:01:00,157.77,157.81,157.77,157.81,1452099999.0
2007-08-24 04:02:00,157.81,157.83,157.8,157.81,1452099999.0
2007-08-24 04:03:00,157.81,157.83,157.79,157.81,562470335.0
2007-08-24 04:04:00,157.8,157.82,157.76,157.78,1094400002.0
2007-08-24 04:05:00,157.78,157.805,157.755,157.775,1218400002.0
2007-08-24 04:06:00,157.775,157.78,157.75,157.75,435200003.0
2007-08-24 04:07:00,157.75,157.77,157.75,157.77,650299998.0
2007-08-24 04:08:00,157.77,157.77,157.74,157.755,2043100004.0
2007-08-24 04:09:00,157.755,157.78,157.755,157.76,1088199993.0
2007-08-24 04:10:00,157.76,157.78,157.76,157.78,1119400016.0
2007-08-24 04:11:00,157.78,157.79,157.74,157.78,1599900004.0
2007-08-24 04:12:00,157.78,157.78,157.75,157.75,585999987.0
2007-08-24 04:13:00,157.76,157.765,157.75,157.75,1019600004.0
2007-08-24 04:14:00,157.76,157.77,157.75,157.77,1403700000.0
2007-08-24 04:15:00,157.77,157.77,157.745,157.765,713999998.0
2007-08-24 04:16:00,157.76,157.77,157.75,157.765,823799994.0
2007-08-24 04:17:00,157.765,157.78,157.75,157.76,1818500004.0
2007-08-24 04:18:00,157.755,157.765,157.745,157.76,1542999998.0
2007-08-24 04:19:00,157.76,157.765,157.76,157.76,1604199984.0
2007-08-24 04:20:00,157.76,157.77,157.76,157.77,829899998.0
2007-08-24 04:21:00,157.77,157.78,157.76,157.76,1653200012.0
2007-08-24 04:22:00,157.77,157.78,157.76,157.78,885099976.0
2007-08-24 04:23:00,157.78,157.82,157.78,157.82,925099998.0
2007-08-24 04:24:00,157.82,157.83,157.82,157.82,809599985.0
2007-08-24 04:25:00,157.82,157.82,157.78,157.82,1917999987.0
2007-08-24 04:26:00,157.815,157.84,157.81,157.83,1109000002.0
2007-08-24 04:27:00,157.83,157.86,157.825,157.86,1247699993.0
2007-08-24 04:28:00,157.86,157.86,157.85,157.85,486800005.0
2007-08-24 04:29:00,157.84,157.85,157.8,157.81,1441000016.0
2007-08-24 04:30:00,157.81,157.83,157.8,157.83,1433399996.0
2007-08-24 04:31:00,157.83,157.83,157.81,157.83,1441400027.0
2007-08-24 04:32:00,157.83,157.83,157.82,157.82,607399972.0
2007-08-24 04:33:00,157.82,157.82,157.81,157.82,1959499965.0
2007-08-24 04:34:00,157.83,157.86,157.83,157.85,425100003.0
2007-08-24 04:35:00,157.86,157.86,157.85,157.85,425100003.0
2007-08-24 04:36:00,157.85,157.86,157.835,157.835,248900000.0
2007-08-24 04:37:00,157.835,157.85,157.83,157.845,428800000.0
2007-08-24 04:38:00,157.845,157.85,157.83,157.85,363599999.0
2007-08-24 04:39:00,157.85,157.85,157.84,157.84,462799998.0
2007-08-24 04:40:00,157.84,157.84,157.79,157.8,406500002.0
2007-08-24 04:41:00,157.8,157.82,157.78,157.82,552700004.0
2007-08-24 04:42:00,157.82,157.82,157.8,157.82,589200000.0
2007-08-24 04:43:00,157.82,157.82,157.775,157.8,915799996.0
2007-08-24 04:44:00,157.79,157.83,157.79,157.82,156500000.0
2007-08-24 04:45:00,157.82,157.825,157.81,157.82,156500000.0
2007-08-24 04:46:00,157.82,157.84,157.81,157.825,854400007.0
2007-08-24 04:47:00,157.82,157.845,157.81,157.84,994600007.0
2007-08-24 04:48:00,157.845,157.845,157.84,157.845,123100001.0
2007-08-24 04:49:00,157.84,157.86,157.84,157.84,567400003.0
2007-08-24 04:50:00,157.83,157.84,157.83,157.84,371900002.0
2007-08-24 04:51:00,157.84,157.84,157.84,157.84,137100000.0
2007-08-24 04:52:00,157.84,157.9,157.83,157.89,815800009.0
2007-08-24 04:53:00,157.89,157.9,157.84,157.855,1420900000.0
2007-08-24 04:54:00,157.86,157.88,157.85,157.86,1899158076.0
2007-08-24 04:55:00,157.86,157.88,157.85,157.87,1428052890.0
2007-08-24 04:56:00,157.87,157.92,157.87,157.92,1242700004.0
2007-08-24 04:57:00,157.92,157.92,157.89,157.91,2080599967.0
2007-08-24 04:58:00,157.91,157.96,157.91,157.96,1153600003.0
2007-08-24 04:59:00,157.97,158.01,157.97,157.98,1821900003.0
2007-08-24 05:00:00,157.99,158.01,157.98,158.01,1821900003.0
2007-08-24 05:01:00,158.0,158.01,157.98,157.98,1821900003.0
2007-08-24 05:02:00,157.98,157.98,157.96,157.96,1821900003.0
2007-08-24 05:03:00,157.97,157.97,157.96,157.96,1175900000.0
2007-08-24 05:04:00,157.96,157.96,157.96,157.96,803700000.0
2007-08-24 05:05:00,157.96,157.96,157.93,157.945,1651299997.0
2007-08-24 05:06:00,157.95,157.965,157.94,157.95,677988149.0
2007-08-24 05:07:00,157.95,157.96,157.93,157.95,1451408225.0
2007-08-24 05:08:00,157.95,157.96,157.93,157.95,717299998.0
2007-08-24 05:09:00,157.95,157.95,157.94,157.94,351700004.0
2007-08-24 05:10:00,157.94,157.94,157.93,157.94,799199992.0
2007-08-24 05:11:00,157.94,157.95,157.94,157.95,469800003.0
2007-08-24 05:12:00,157.95,157.95,157.92,157.935,1999805019.0
2007-08-24 05:13:00,157.96,157.96,157.9,157.9,879300012.0
2007-08-24 05:14:00,157.9,157.94,157.9,157.93,639200000.0
2007-08-24 05:15:00,157.91,157.92,157.86,157.88,260800000.0
2007-08-24 05:16:00,157.89,157.9,157.89,157.9,260800000.0
2007-08-24 05:17:00,157.9,157.9,157.89,157.89,536600004.0
2007-08-24 05:18:00,157.89,157.92,157.89,157.9,915900009.0
2007-08-24 05:19:00,157.9,157.9,157.84,157.84,1835900006.0
2007-08-24 05:20:00,157.84,157.87,157.81,157.86,1972600007.0
2007-08-24 05:21:00,157.86,157.87,157.85,157.865,530300003.0
2007-08-24 05:22:00,157.865,157.865,157.85,157.86,59300001.0
2007-08-24 05:23:00,157.86,157.86,157.85,157.85,251500002.0
2007-08-24 05:24:00,157.84,157.86,157.84,157.84,930666877.0
2007-08-24 05:25:00,157.84,157.84,157.79,157.83,2083800004.0
2007-08-24 05:26:00,157.83,157.83,157.82,157.82,397900000.0
2007-08-24 05:27:00,157.82,157.84,157.82,157.83,1714699980.0
2007-08-24 05:28:00,157.83,157.83,157.79,157.79,1286000007.0
2007-08-24 05:29:00,157.8,157.81,157.79,157.81,261000000.0
2007-08-24 05:30:00,157.8,157.82,157.8,157.82,303100001.0
2007-08-24 05:31:00,157.8,157.82,157.8,157.82,520700003.0
2007-08-24 05:32:00,157.83,157.83,157.8,157.8,285100000.0
2007-08-24 05:33:00,157.82,157.82,157.79,157.8,218000001.0
2007-08-24 05:34:00,157.8,157.8,157.8,157.8,2800000.0
2007-08-24 05:35:00,157.8,157.8,157.79,157.79,57500001.0
2007-08-24 05:36:00,157.79,157.79,157.71,157.73,533500000.0
2007-08-24 05:37:00,157.73,157.73,157.68,157.7,816900000.0
2007-08-24 05:38:00,157.7,157.7,157.69,157.69,616400001.0
2007-08-24 05:39:00,157.69,157.71,157.65,157.66,1149499997.0
2007-08-24 05:40:00,157.65,157.66,157.59,157.6,814300003.0
2007-08-24 05:41:00,157.6,157.6,157.57,157.57,2053699999.0
2007-08-24 05:42:00,157.57,157.61,157.55,157.6,760300002.0
2007-08-24 05:43:00,157.6,157.62,157.58,157.62,578099995.0
2007-08-24 05:44:00,157.62,157.63,157.59,157.62,1220299991.0
2007-08-24 05:45:00,157.62,157.62,157.56,157.57,2021496070.0
2007-08-24 05:46:00,157.58,157.59,157.55,157.58,1233758621.0
2007-08-24 05:47:00,157.58,157.6,157.56,157.57,1993599988.0
2007-08-24 05:48:00,157.57,157.58,157.55,157.56,492589929.0
2007-08-24 05:49:00,157.54,157.61,157.53,157.6,954400002.0
2007-08-24 05:50:00,157.6,157.67,157.6,157.62,954400002.0
2007-08-24 05:51:00,157.62,157.67,157.61,157.64,1385700003.0
2007-08-24 05:52:00,157.64,157.66,157.61,157.61,305600000.0
2007-08-24 05:53:00,157.62,157.65,157.61,157.62,1606199989.0
2007-08-24 05:54:00,157.63,157.64,157.58,157.58,1741200004.0
2007-08-24 05:55:00,157.59,157.61,157.58,157.6,1315899989.0
2007-08-24 05:56:00,157.61,157.64,157.61,157.63,809999973.0
2007-08-24 05:57:00,157.62,157.63,157.615,157.63,809999973.0
2007-08-24 05:58:00,157.63,157.65,157.61,157.65,1206699990.0
2007-08-24 05:59:00,157.65,157.65,157.59,157.6,1228199995.0
2007-08-24 06:00:00,157.6,157.6,157.57,157.57,1625199982.0
2007-08-24 06:01:00,157.56,157.56,157.55,157.55,1625199982.0
2007-08-24 06:02:00,157.55,157.57,157.53,157.54,1625199982.0
2007-08-24 06:03:00,157.54,157.57,157.53,157.56,1671899993.0
2007-08-24 06:04:00,157.55,157.56,157.53,157.56,1671899993.0
2007-08-24 06:05:00,157.55,157.57,157.53,157.53,1671899993.0
2007-08-24 06:06:00,157.52,157.54,157.52,157.54,1671899993.0
2007-08-24 06:07:00,157.54,157.54,157.48,157.49,1163699996.0
2007-08-24 06:08:00,157.47,157.53,157.41,157.41,2059300014.0
2007-08-24 06:09:00,157.4,157.4,157.34,157.36,2059300014.0
2007-08-24 06:10:00,157.355,157.39,157.355,157.38,2059300014.0
2007-08-24 06:11:00,157.38,157.4,157.38,157.39,998200006.0
2007-08-24 06:12:00,157.39,157.44,157.39,157.44,998200006.0
2007-08-24 06:13:00,157.44,157.47,157.43,157.46,1355000006.0
2007-08-24 06:14:00,157.47,157.51,157.45,157.51,1355000006.0
2007-08-24 06:15:00,157.52,157.52,157.47,157.48,1355000006.0
2007-08-24 06:16:00,157.47,157.53,157.46,157.53,1952599999.0
2007-08-24 06:17:00,157.55,157.55,157.51,157.51,1952599999.0
2007-08-24 06:18:00,157.51,157.53,157.49,157.52,1952599999.0
2007-08-24 06:19:00,157.52,157.52,157.48,157.48,965800004.0
2007-08-24 06:20:00,157.49,157.49,157.46,157.465,965800004.0
2007-08-24 06:21:00,157.465,157.55,157.45,157.545,1867100001.0
2007-08-24 06:22:00,157.55,157.56,157.48,157.48,1665000004.0
2007-08-24 06:23:00,157.48,157.51,157.48,157.5,1448199984.0
2007-08-24 06:24:00,157.5,157.54,157.5,157.51,1356799974.0
2007-08-24 06:25:00,157.5,157.52,157.5,157.51,1661999964.0
2007-08-24 06:26:00,157.53,157.54,157.5,157.53,1875499971.0
2007-08-24 06:27:00,157.515,157.55,157.5,157.54,1875499971.0
2007-08-24 06:28:00,157.54,157.54,157.53,157.53,1803663923.0
2007-08-24 06:29:00,157.53,157.54,157.53,157.54,824200004.0
2007-08-24 06:30:00,157.54,157.54,157.5,157.51,1773700012.0
2007-08-24 06:31:00,157.52,157.52,157.49,157.49,1773700012.0
2007-08-24 06:32:00,157.52,157.55,157.5,157.54,2096499987.0
2007-08-24 06:33:00,157.55,157.56,157.53,157.56,2096499987.0
2007-08-24 06:34:00,157.56,157.58,157.54,157.545,1161400011.0
2007-08-24 06:35:00,157.56,157.62,157.56,157.6,843800001.0
2007-08-24 06:36:00,157.61,157.61,157.58,157.6,843800001.0
2007-08-24 06:37:00,157.6,157.625,157.59,157.625,1032899986.0
2007-08-24 06:38:00,157.625,157.63,157.595,157.62,1343400004.0
2007-08-24 06:39:00,157.62,157.65,157.6,157.6,1515800004.0
2007-08-24 06:40:00,157.6,157.63,157.6,157.6,2123600019.0
2007-08-24 06:41:00,157.6,157.62,157.58,157.58,1336900026.0
2007-08-24 06:42:00,157.58,157.58,157.55,157.56,1789200030.0
2007-08-24 06:43:00,157.56,157.58,157.54,157.565,803100001.0
2007-08-24 06:44:00,157.56,157.58,157.56,157.57,601100003.0
2007-08-24 06:45:00,157.57,157.6,157.56,157.6,1453200010.0
2007-08-24 06:46:00,157.595,157.6,157.58,157.59,284700001.0
2007-08-24 06:47:00,157.59,157.605,157.59,157.605,254000000.0
2007-08-24 06:48:00,157.605,157.605,157.59,157.595,228799997.0
2007-08-24 06:49:00,157.6,157.6,157.55,157.565,1115700001.0
2007-08-24 06:50:00,157.55,157.6,157.55,157.58,872999997.0
2007-08-24 06:51:00,157.58,157.59,157.55,157.57,298999999.0
2007-08-24 06:52:00,157.58,157.6,157.555,157.555,298999999.0
2007-08-24 06:53:00,157.56,157.565,157.55,157.565,360100001.0
2007-08-24 06:54:00,157.57,157.59,157.56,157.57,610100002.0
2007-08-24 06:55:00,157.57,157.57,157.53,157.53,934999998.0
2007-08-24 06:56:00,157.53,157.54,157.48,157.5,998599982.0
2007-08-24 06:57:00,157.5,157.5,157.47,157.49,1089099992.0
2007-08-24 06:58:00,157.485,157.49,157.46,157.48,1823700040.0
2007-08-24 06:59:00,157.48,157.48,157.47,157.48,1097300020.0
2007-08-24 07:00:00,157.49,157.51,157.47,157.48,1326200012.0
2007-08-24 07:01:00,157.49,157.565,157.48,157.55,1326200012.0
2007-08-24 07:02:00,157.545,157.565,157.54,157.565,209699998.0
2007-08-24 07:03:00,157.565,157.58,157.54,157.55,434700006.0
2007-08-24 07:04:00,157.55,157.56,157.45,157.45,1139299999.0
2007-08-24 07:05:00,157.46,157.46,157.43,157.455,1139299999.0
2007-08-24 07:06:00,157.46,157.49,157.45,157.49,763800002.0
2007-08-24 07:07:00,157.48,157.5,157.47,157.47,763800002.0
2007-08-24 07:08:00,157.47,157.48,157.45,157.47,2080700004.0
2007-08-24 07:09:00,157.48,157.48,157.45,157.45,2080700004.0
2007-08-24 07:10:00,157.44,157.48,157.435,157.44,2080700004.0
2007-08-24 07:11:00,157.44,157.46,157.44,157.46,975299992.0
2007-08-24 07:12:00,157.46,157.46,157.43,157.46,1033299987.0
2007-08-24 07:13:00,157.465,157.51,157.465,157.51,785200005.0
2007-08-24 07:14:00,157.51,157.52,157.49,157.52,1806699943.0
2007-08-24 07:15:00,157.52,157.52,157.48,157.51,1374199988.0
2007-08-24 07:16:00,157.51,157.51,157.5,157.5,61199999.0
2007-08-24 07:17:00,157.5,157.52,157.5,157.5,1081499995.0
2007-08-24 07:18:00,157.5,157.53,157.5,157.53,1011399989.0
2007-08-24 07:19:00,157.52,157.54,157.52,157.53,145500002.0
2007-08-24 07:20:00,157.53,157.53,157.47,157.485,838199997.0
2007-08-24 07:21:00,157.485,157.52,157.48,157.51,1391000011.0
2007-08-24 07:22:00,157.515,157.54,157.51,157.52,1259700008.0
2007-08-24 07:23:00,157.52,157.54,157.52,157.52,1040799999.0
2007-08-24 07:24:00,157.52,157.53,157.52,157.52,820400003.0
2007-08-24 07:25:00,157.52,157.52,157.51,157.52,1007099997.0
2007-08-24 07:26:00,157.51,157.51,157.495,157.51,372800000.0
2007-08-24 07:27:00,157.51,157.51,157.48,157.51,777699990.0
2007-08-24 07:28:00,157.51,157.52,157.5,157.5,475999996.0
2007-08-24 07:29:00,157.51,157.52,157.49,157.5,1462099992.0
2007-08-24 07:30:00,157.505,157.51,157.49,157.49,501999995.0
2007-08-24 07:31:00,157.5,157.51,157.49,157.51,1174000000.0
2007-08-24 07:32:00,157.51,157.53,157.51,157.51,1608000018.0
2007-08-24 07:33:00,157.51,157.51,157.51,157.51,195499990.0
2007-08-24 07:34:00,157.51,157.55,157.51,157.54,1763199977.0
2007-08-24 07:35:00,157.54,157.54,157.52,157.52,547000000.0
2007-08-24 07:36:00,157.52,157.54,157.51,157.52,1458299990.0
2007-08-24 07:37:00,157.52,157.52,157.49,157.5,1994199988.0
2007-08-24 07:38:00,157.49,157.49,157.43,157.44,1481499995.0
2007-08-24 07:39:00,157.43,157.43,157.38,157.41,1481499995.0
2007-08-24 07:40:00,157.4,157.44,157.4,157.43,1481499995.0
2007-08-24 07:41:00,157.44,157.48,157.43,157.47,1481499995.0
2007-08-24 07:42:00,157.47,157.51,157.47,157.5,1481499995.0
2007-08-24 07:43:00,157.52,157.55,157.51,157.55,462600004.0
2007-08-24 07:44:00,157.55,157.55,157.53,157.54,462600004.0
2007-08-24 07:45:00,157.54,157.54,157.53,157.54,860699988.0
2007-08-24 07:46:00,157.54,157.54,157.5,157.52,1335899996.0
2007-08-24 07:47:00,157.52,157.58,157.52,157.56,1228062249.0
2007-08-24 07:48:00,157.56,157.56,157.55,157.56,903300005.0
2007-08-24 07:49:00,157.56,157.56,157.5,157.51,1779999990.0
2007-08-24 07:50:00,157.51,157.52,157.51,157.52,278099999.0
2007-08-24 07:51:00,157.53,157.53,157.515,157.52,107300002.0
2007-08-24 07:52:00,157.5,157.5,157.37,157.38,774199999.0
2007-08-24 07:53:00,157.39,157.4,157.35,157.37,774199999.0
2007-08-24 07:54:00,157.37,157.38,157.35,157.36,774199999.0
2007-08-24 07:55:00,157.36,157.36,157.3,157.34,1500899996.0
2007-08-24 07:56:00,157.34,157.345,157.3,157.31,2100100011.0
2007-08-24 07:57:00,157.3,157.31,157.28,157.28,674900008.0
2007-08-24 07:58:00,157.28,157.28,157.27,157.27,674900008.0
2007-08-24 07:59:00,157.28,157.28,157.26,157.26,1247899992.0
2007-08-24 08:00:00,157.26,157.28,157.26,157.27,1180000006.0
2007-08-24 08:01:00,157.27,157.28,157.24,157.25,1180000006.0
2007-08-24 08:02:00,157.245,157.25,157.23,157.23,1350600001.0
2007-08-24 08:03:00,157.23,157.26,157.23,157.24,715499999.0
2007-08-24 08:04:00,157.24,157.28,157.24,157.28,592999997.0
2007-08-24 08:05:00,157.26,157.36,157.26,157.32,2049400005.0
2007-08-24 08:06:00,157.33,157.34,157.26,157.29,2049400005.0
2007-08-24 08:07:00,157.3,157.3,157.26,157.27,2049400005.0
2007-08-24 08:08:00,157.27,157.29,157.26,157.27,2049400005.0
2007-08-24 08:09:00,157.27,157.28,157.25,157.26,1022100008.0
2007-08-24 08:10:00,157.25,157.27,157.25,157.27,1022100008.0
2007-08-24 08:11:00,157.26,157.28,157.25,157.27,1022100008.0
2007-08-24 08:12:00,157.28,157.28,157.26,157.26,1022100008.0
2007-08-24 08:13:00,157.28,157.28,157.22,157.25,716200002.0
2007-08-24 08:14:00,157.24,157.27,157.23,157.26,716200002.0
2007-08-24 08:15:00,157.26,157.27,157.25,157.26,716200002.0
2007-08-24 08:16:00,157.26,157.27,157.25,157.26,1158699990.0
2007-08-24 08:17:00,157.26,157.28,157.26,157.27,1346950709.0
2007-08-24 08:18:00,157.27,157.28,157.24,157.27,1019899997.0
2007-08-24 08:19:00,157.27,157.29,157.27,157.28,106000000.0
2007-08-24 08:20:00,157.29,157.36,157.28,157.34,1927199991.0
2007-08-24 08:21:00,157.35,157.35,157.32,157.325,1927199991.0
2007-08-24 08:22:00,157.33,157.33,157.29,157.29,1920999996.0
2007-08-24 08:23:00,157.3,157.3,157.25,157.27,1920999996.0
2007-08-24 08:24:00,157.27,157.27,157.25,157.26,1437099988.0
2007-08-24 08:25:00,157.25,157.27,157.2,157.2,1437099988.0
2007-08-24 08:26:00,157.19,157.21,157.17,157.17,1437099988.0
2007-08-24 08:27:00,157.18,157.19,157.14,157.14,1437099988.0
2007-08-24 08:28:00,157.15,157.19,157.14,157.17,1437099988.0
2007-08-24 08:29:00,157.18,157.25,157.17,157.19,1437099988.0
2007-08-24 08:30:00,157.2,157.21,157.18,157.18,1437099988.0
2007-08-24 08:31:00,157.18,157.2,157.16,157.165,1941499998.0
2007-08-24 08:32:00,157.18,157.18,157.13,157.15,790899994.0
2007-08-24 08:33:00,157.14,157.14,157.0,157.01,790899994.0
2007-08-24 08:34:00,156.99,157.02,156.91,156.94,790899994.0
2007-08-24 08:35:00,156.95,156.96,156.9,156.9,790899994.0
2007-08-24 08:36:00,156.89,156.9,156.81,156.83,790899994.0
2007-08-24 08:37:00,156.85,156.88,156.84,156.88,790899994.0
2007-08-24 08:38:00,156.89,156.93,156.89,156.93,790899994.0
2007-08-24 08:39:00,156.91,156.98,156.91,156.98,790899994.0
2007-08-24 08:40:00,156.97,157.1,156.96,157.1,790899994.0
2007-08-24 08:41:00,157.07,157.09,156.98,157.03,790899994.0
2007-08-24 08:42:00,157.04,157.05,156.96,156.96,790899994.0
2007-08-24 08:43:00,156.97,157.04,156.96,156.99,790899994.0
2007-08-24 08:44:00,156.98,156.99,156.89,156.91,790899994.0
2007-08-24 08:45:00,156.89,157.0,156.89,156.92,790899994.0
2007-08-24 08:46:00,156.91,156.93,156.88,156.9,790899994.0
2007-08-24 08:47:00,156.91,156.91,156.82,156.85,790899994.0
2007-08-24 08:48:00,156.86,156.94,156.86,156.87,790899994.0
2007-08-24 08:49:00,156.86,156.87,156.71,156.71,790899994.0
2007-08-24 08:50:00,156.69,156.72,156.68,156.69,790899994.0
2007-08-24 08:51:00,156.67,156.7,156.64,156.65,790899994.0
2007-08-24 08:52:00,156.66,156.7,156.64,156.7,790899994.0
2007-08-24 08:53:00,156.69,156.7,156.6,156.66,790899994.0
2007-08-24 08:54:00,156.65,156.73,156.64,156.73,790899994.0
2007-08-24 08:55:00,156.72,156.72,156.61,156.62,790899994.0
2007-08-24 08:56:00,156.63,156.68,156.62,156.67,790899994.0
2007-08-24 08:57:00,156.66,156.73,156.62,156.68,790899994.0
2007-08-24 08:58:00,156.69,156.75,156.69,156.75,790899994.0
2007-08-24 08:59:00,156.74,156.75,156.7,156.72,790899994.0
2007-08-24 09:00:00,156.71,156.91,156.71,156.89,790899994.0
2007-08-24 09:01:00,156.88,156.9,156.79,156.86,790899994.0
2007-08-24 09:02:00,156.87,156.9,156.85,156.87,790899994.0
2007-08-24 09:03:00,156.88,156.97,156.87,156.92,790899994.0
2007-08-24 09:04:00,156.93,156.96,156.92,156.95,790899994.0
2007-08-24 09:05:00,156.94,156.95,156.89,156.9,790899994.0
2007-08-24 09:06:00,156.91,156.92,156.9,156.92,790899994.0
2007-08-24 09:07:00,156.91,156.94,156.91,156.92,790899994.0
2007-08-24 09:08:00,156.91,156.93,156.89,156.93,790899994.0
2007-08-24 09:09:00,156.92,156.93,156.81,156.87,790899994.0
2007-08-24 09:10:00,156.88,156.93,156.85,156.85,790899994.0
2007-08-24 09:11:00,156.86,156.92,156.86,156.92,790899994.0
2007-08-24 09:12:00,156.93,156.95,156.91,156.92,790899994.0
2007-08-24 09:13:00,156.91,156.98,156.91,156.98,790899994.0
2007-08-24 09:14:00,156.97,156.97,156.92,156.92,790899994.0
2007-08-24 09:15:00,156.93,156.93,156.89,156.89,790899994.0
2007-08-24 09:16:00,156.88,156.95,156.87,156.94,790899994.0
2007-08-24 09:17:00,156.95,157.04,156.9,156.97,790899994.0
2007-08-24 09:18:00,156.91,157.04,156.9,157.0,790899994.0
2007-08-24 09:19:00,156.99,157.0,156.95,157.0,790899994.0
2007-08-24 09:20:00,157.01,157.02,156.96,157.0,790899994.0
2007-08-24 09:21:00,157.01,157.05,156.99,156.99,790899994.0
2007-08-24 09:22:00,157.0,157.02,157.0,157.01,790899994.0
2007-08-24 09:23:00,157.02,157.03,156.99,157.03,790899994.0
2007-08-24 09:24:00,157.02,157.13,157.02,157.09,790899994.0
2007-08-24 09:25:00,157.08,157.15,157.05,157.13,790899994.0
2007-08-24 09:26:00,157.14,157.16,157.12,157.15,790899994.0
2007-08-24 09:27:00,157.14,157.25,157.13,157.25,790899994.0
2007-08-24 09:28:00,157.26,157.28,157.21,157.26,790899994.0
2007-08-24 09:29:00,157.27,157.28,157.23,157.23,790899994.0
2007-08-24 09:30:00,157.24,157.28,157.22,157.28,790899994.0
2007-08-24 09:31:00,157.27,157.42,157.27,157.35,790899994.0
2007-08-24 09:32:00,157.37,157.43,157.34,157.39,790899994.0
2007-08-24 09:33:00,157.38,157.38,157.35,157.37,790899994.0
2007-08-24 09:34:00,157.36,157.39,157.33,157.39,790899994.0
2007-08-24 09:35:00,157.4,157.41,157.35,157.38,790899994.0
2007-08-24 09:36:00,157.39,157.39,157.31,157.32,790899994.0
2007-08-24 09:37:00,157.31,157.38,157.29,157.38,790899994.0
2007-08-24 09:38:00,157.37,157.37,157.3,157.32,790899994.0
2007-08-24 09:39:00,157.33,157.37,157.32,157.32,790899994.0
2007-08-24 09:40:00,157.33,157.34,157.32,157.32,790899994.0
2007-08-24 09:41:00,157.32,157.35,157.31,157.32,1841700006.0
2007-08-24 09:42:00,157.34,157.34,157.3,157.31,1841700006.0
2007-08-24 09:43:00,157.32,157.34,157.31,157.34,1841700006.0
2007-08-24 09:44:00,157.35,157.37,157.35,157.37,1933036229.0
2007-08-24 09:45:00,157.37,157.45,157.37,157.4,1671900007.0
2007-08-24 09:46:00,157.39,157.42,157.37,157.41,1671900007.0
2007-08-24 09:47:00,157.42,157.43,157.39,157.4,1671900007.0
2007-08-24 09:48:00,157.41,157.49,157.4,157.46,1671900007.0
2007-08-24 09:49:00,157.45,157.58,157.45,157.58,1671900007.0
2007-08-24 09:50:00,157.59,157.72,157.59,157.7,1671900007.0
2007-08-24 09:51:00,157.69,157.76,157.67,157.69,1671900007.0
2007-08-24 09:52:00,157.67,157.78,157.65,157.78,1671900007.0
2007-08-24 09:53:00,157.77,157.83,157.72,157.75,1671900007.0
2007-08-24 09:54:00,157.74,157.75,157.68,157.69,1671900007.0
2007-08-24 09:55:00,157.65,157.72,157.65,157.66,1671900007.0
2007-08-24 09:56:00,157.68,157.69,157.66,157.69,1671900007.0
2007-08-24 09:57:00,157.68,157.68,157.61,157.64,1671900007.0
2007-08-24 09:58:00,157.65,157.65,157.56,157.58,1671900007.0
2007-08-24 09:59:00,157.57,157.6,157.56,157.57,1671900007.0
2007-08-24 10:00:00,157.58,157.6,157.56,157.58,1671900007.0
2007-08-24 10:01:00,157.57,157.57,157.56,157.57,1671900007.0
2007-08-24 10:02:00,157.58,157.67,157.58,157.66,1671900007.0
2007-08-24 10:03:00,157.65,157.65,157.59,157.61,1671900007.0
2007-08-24 10:04:00,157.62,157.63,157.56,157.61,1671900007.0
2007-08-24 10:05:00,157.62,157.7,157.58,157.61,1671900007.0
2007-08-24 10:06:00,157.62,157.66,157.61,157.63,1671900007.0
2007-08-24 10:07:00,157.6,157.63,157.57,157.59,1671900007.0
2007-08-24 10:08:00,157.6,157.62,157.57,157.58,1671900007.0
2007-08-24 10:09:00,157.57,157.58,157.54,157.55,1671900007.0
2007-08-24 10:10:00,157.54,157.63,157.54,157.58,1671900007.0
2007-08-24 10:11:00,157.57,157.57,157.53,157.54,1671900007.0
2007-08-24 10:12:00,157.53,157.56,157.48,157.55,1671900007.0
2007-08-24 10:13:00,157.54,157.57,157.45,157.5,1671900007.0
2007-08-24 10:14:00,157.49,157.53,157.48,157.52,1671900007.0
2007-08-24 10:15:00,157.51,157.51,157.47,157.47,1671900007.0
2007-08-24 10:16:00,157.48,157.5,157.46,157.46,1671900007.0
2007-08-24 10:17:00,157.47,157.52,157.47,157.5,1671900007.0
2007-08-24 10:18:00,157.49,157.49,157.44,157.48,1671900007.0
2007-08-24 10:19:00,157.47,157.48,157.44,157.47,1671900007.0
2007-08-24 10:20:00,157.48,157.48,157.46,157.46,1671900007.0
2007-08-24 10:21:00,157.47,157.48,157.45,157.47,1671900007.0
2007-08-24 10:22:00,157.46,157.48,157.43,157.45,1671900007.0
2007-08-24 10:23:00,157.44,157.46,157.4,157.4,1671900007.0
2007-08-24 10:24:00,157.4,157.42,157.39,157.42,1671900007.0
2007-08-24 10:25:00,157.4,157.44,157.4,157.44,1127599999.0
2007-08-24 10:26:00,157.45,157.47,157.44,157.44,1127599999.0
2007-08-24 10:27:00,157.43,157.48,157.43,157.45,1127599999.0
2007-08-24 10:28:00,157.46,157.48,157.44,157.46,1127599999.0
2007-08-24 10:29:00,157.47,157.48,157.46,157.46,1127599999.0
2007-08-24 10:30:00,157.46,157.52,157.46,157.52,1127599999.0
2007-08-24 10:31:00,157.51,157.56,157.48,157.56,1816200006.0
2007-08-24 10:32:00,157.57,157.62,157.57,157.62,1816200006.0
2007-08-24 10:33:00,157.63,157.69,157.62,157.69,1816200006.0
2007-08-24 10:34:00,157.67,157.69,157.65,157.69,1816200006.0
2007-08-24 10:35:00,157.68,157.73,157.66,157.73,1816200006.0
2007-08-24 10:36:00,157.73,157.74,157.695,157.73,1816200006.0
2007-08-24 10:37:00,157.7,157.79,157.7,157.79,537700009.0
2007-08-24 10:38:00,157.83,157.92,157.82,157.89,537700009.0
2007-08-24 10:39:00,157.9,157.9,157.87,157.88,537700009.0
2007-08-24 10:40:00,157.89,157.93,157.88,157.92,537700009.0
2007-08-24 10:41:00,157.91,157.96,157.91,157.93,537700009.0
2007-08-24 10:42:00,157.92,157.97,157.91,157.96,537700009.0
2007-08-24 10:43:00,157.95,157.97,157.95,157.97,537700009.0
2007-08-24 10:44:00,157.95,157.97,157.92,157.93,537700009.0
2007-08-24 10:45:00,157.92,158.01,157.92,157.99,537700009.0
2007-08-24 10:46:00,158.0,158.04,157.97,158.02,537700009.0
2007-08-24 10:47:00,158.03,158.05,157.97,157.98,537700009.0
2007-08-24 10:48:00,157.97,157.98,157.91,157.92,537700009.0
2007-08-24 10:49:00,157.93,157.93,157.84,157.84,537700009.0
2007-08-24 10:50:00,157.83,157.87,157.82,157.87,537700009.0
2007-08-24 10:51:00,157.86,157.87,157.8,157.8,537700009.0
2007-08-24 10:52:00,157.81,157.83,157.78,157.82,537700009.0
2007-08-24 10:53:00,157.81,157.81,157.74,157.75,537700009.0
2007-08-24 10:54:00,157.76,157.78,157.74,157.78,537700009.0
2007-08-24 10:55:00,157.76,157.77,157.74,157.77,537700009.0
2007-08-24 10:56:00,157.76,157.78,157.74,157.74,537700009.0
2007-08-24 10:57:00,157.75,157.77,157.74,157.76,537700009.0
2007-08-24 10:58:00,157.77,157.79,157.76,157.78,537700009.0
2007-08-24 10:59:00,157.77,157.78,157.74,157.76,537700009.0
2007-08-24 11:00:00,157.77,157.78,157.68,157.69,537700009.0
2007-08-24 11:01:00,157.68,157.68,157.64,157.65,537700009.0
2007-08-24 11:02:00,157.66,157.66,157.63,157.64,537700009.0
2007-08-24 11:03:00,157.63,157.63,157.57,157.63,537700009.0
2007-08-24 11:04:00,157.64,157.66,157.63,157.65,537700009.0
2007-08-24 11:05:00,157.64,157.7,157.64,157.66,537700009.0
2007-08-24 11:06:00,157.67,157.67,157.63,157.63,537700009.0
2007-08-24 11:07:00,157.64,157.64,157.55,157.55,537700009.0
2007-08-24 11:08:00,157.56,157.59,157.52,157.58,537700009.0
2007-08-24 11:09:00,157.57,157.62,157.57,157.6,537700009.0
2007-08-24 11:10:00,157.61,157.65,157.6,157.65,537700009.0
2007-08-24 11:11:00,157.64,157.67,157.61,157.62,537700009.0
2007-08-24 11:12:00,157.6,157.64,157.57,157.64,537700009.0
2007-08-24 11:13:00,157.63,157.63,157.62,157.63,537700009.0
2007-08-24 11:14:00,157.63,157.66,157.62,157.63,1640200017.0
2007-08-24 11:15:00,157.61,157.61,157.56,157.57,1842300004.0
2007-08-24 11:16:00,157.56,157.58,157.55,157.57,1842300004.0
2007-08-24 11:17:00,157.57,157.59,157.56,157.58,1371099992.0
2007-08-24 11:18:00,157.58,157.6,157.56,157.59,1890399997.0
2007-08-24 11:19:00,157.59,157.6,157.58,157.58,1524500008.0
2007-08-24 11:20:00,157.56,157.57,157.54,157.54,1949099995.0
2007-08-24 11:21:00,157.55,157.55,157.49,157.49,1949099995.0
2007-08-24 11:22:00,157.5,157.56,157.5,157.56,1949099995.0
2007-08-24 11:23:00,157.55,157.56,157.5,157.51,1949099995.0
2007-08-24 11:24:00,157.5,157.51,157.45,157.51,1949099995.0
2007-08-24 11:25:00,157.5,157.52,157.49,157.51,1949099995.0
2007-08-24 11:26:00,157.5,157.52,157.49,157.51,1949099995.0
2007-08-24 11:27:00,157.5,157.53,157.5,157.53,1949099995.0
2007-08-24 11:28:00,157.53,157.56,157.53,157.56,1949099995.0
2007-08-24 11:29:00,157.56,157.56,157.52,157.52,899800003.0
2007-08-24 11:30:00,157.53,157.57,157.53,157.56,899800003.0
2007-08-24 11:31:00,157.57,157.58,157.56,157.58,1533199995.0
2007-08-24 11:32:00,157.57,157.59,157.55,157.55,1533199995.0
2007-08-24 11:33:00,157.56,157.56,157.54,157.56,1533199995.0
2007-08-24 11:34:00,157.56,157.57,157.55,157.55,1648900011.0
2007-08-24 11:35:00,157.54,157.55,157.515,157.54,1869799987.0
2007-08-24 11:36:00,157.54,157.54,157.53,157.54,1042700004.0
2007-08-24 11:37:00,157.55,157.56,157.54,157.54,1042700004.0
2007-08-24 11:38:00,157.55,157.56,157.54,157.56,1122699997.0
2007-08-24 11:39:00,157.56,157.61,157.56,157.61,1122699997.0
2007-08-24 11:40:00,157.61,157.64,157.6,157.63,1532299999.0
2007-08-24 11:41:00,157.63,157.66,157.61,157.61,2025200004.0
2007-08-24 11:42:00,157.62,157.63,157.6,157.6,1864399997.0
2007-08-24 11:43:00,157.59,157.63,157.59,157.63,1864399997.0
2007-08-24 11:44:00,157.62,157.63,157.6,157.62,1864399997.0
2007-08-24 11:45:00,157.63,157.63,157.59,157.59,1864399997.0
2007-08-24 11:46:00,157.6,157.63,157.59,157.61,1864399997.0
2007-08-24 11:47:00,157.61,157.62,157.61,157.61,1864399997.0
2007-08-24 11:48:00,157.61,157.62,157.6,157.62,1522600007.0
2007-08-24 11:49:00,157.6,157.61,157.6,157.6,1621700003.0
2007-08-24 11:50:00,157.61,157.61,157.57,157.59,1621700003.0
2007-08-24 11:51:00,157.6,157.63,157.6,157.63,1621700003.0
2007-08-24 11:52:00,157.63,157.67,157.61,157.67,2118799991.0
2007-08-24 11:53:00,157.66,157.7,157.66,157.69,2118799991.0
2007-08-24 11:54:00,157.68,157.68,157.61,157.62,2118799991.0
2007-08-24 11:55:00,157.61,157.66,157.61,157.65,2118799991.0
2007-08-24 11:56:00,157.66,157.67,157.65,157.66,2118799991.0
2007-08-24 11:57:00,157.65,157.67,157.63,157.63,2118799991.0
2007-08-24 11:58:00,157.62,157.62,157.58,157.59,2118799991.0
2007-08-24 11:59:00,157.58,157.58,157.53,157.53,2118799991.0
2007-08-24 12:00:00,157.52,157.54,157.51,157.53,2118799991.0
2007-08-24 12:01:00,157.54,157.55,157.46,157.48,2118799991.0
2007-08-24 12:02:00,157.49,157.5,157.39,157.39,2118799991.0
2007-08-24 12:03:00,157.41,157.41,157.31,157.31,2118799991.0
2007-08-24 12:04:00,157.3,157.3,157.19,157.21,2118799991.0
2007-08-24 12:05:00,157.22,157.24,157.2,157.23,2118799991.0
2007-08-24 12:06:00,157.24,157.31,157.24,157.3,2118799991.0
2007-08-24 12:07:00,157.32,157.32,157.29,157.32,2118799991.0
2007-08-24 12:08:00,157.33,157.4,157.29,157.4,2118799991.0
2007-08-24 12:09:00,157.41,157.41,157.36,157.37,2118799991.0
2007-08-24 12:10:00,157.36,157.37,157.34,157.35,2118799991.0
2007-08-24 12:11:00,157.34,157.36,157.34,157.36,2118799991.0
2007-08-24 12:12:00,157.37,157.4,157.33,157.33,2118799991.0
2007-08-24 12:13:00,157.32,157.34,157.29,157.34,2118799991.0
2007-08-24 12:14:00,157.35,157.38,157.34,157.34,2118799991.0
2007-08-24 12:15:00,157.35,157.42,157.35,157.39,2118799991.0
2007-08-24 12:16:00,157.4,157.47,157.38,157.46,2118799991.0
2007-08-24 12:17:00,157.45,157.45,157.4,157.43,2118799991.0
2007-08-24 12:18:00,157.42,157.48,157.4,157.45,2118799991.0
2007-08-24 12:19:00,157.44,157.45,157.28,157.34,2118799991.0
2007-08-24 12:20:00,157.31,157.33,157.3,157.32,2118799991.0
2007-08-24 12:21:00,157.32,157.4,157.32,157.39,2083600023.0
2007-08-24 12:22:00,157.38,157.39,157.31,157.31,2083600023.0
2007-08-24 12:23:00,157.3,157.33,157.29,157.3,2083600023.0
2007-08-24 12:24:00,157.29,157.31,157.27,157.28,2083600023.0
2007-08-24 12:25:00,157.29,157.29,157.21,157.29,2083600023.0
2007-08-24 12:26:00,157.31,157.35,157.21,157.23,2083600023.0
2007-08-24 12:27:00,157.24,157.25,157.17,157.18,2083600023.0
2007-08-24 12:28:00,157.17,157.21,157.16,157.18,2083600023.0
2007-08-24 12:29:00,157.19,157.22,157.19,157.21,2083600023.0
2007-08-24 12:30:00,157.22,157.32,157.2,157.28,2083600023.0
2007-08-24 12:31:00,157.29,157.32,157.24,157.25,2083600023.0
2007-08-24 12:32:00,157.24,157.25,157.19,157.23,2083600023.0
2007-08-24 12:33:00,157.21,157.22,157.17,157.19,2083600023.0
2007-08-24 12:34:00,157.18,157.26,157.18,157.24,2083600023.0
2007-08-24 12:35:00,157.25,157.28,157.24,157.28,2083600023.0
2007-08-24 12:36:00,157.27,157.3,157.26,157.29,2083600023.0
2007-08-24 12:37:00,157.3,157.34,157.29,157.33,2083600023.0
2007-08-24 12:38:00,157.34,157.42,157.34,157.38,2083600023.0
2007-08-24 12:39:00,157.41,157.42,157.37,157.38,2083600023.0
2007-08-24 12:40:00,157.38,157.38,157.37,157.38,2083600023.0
2007-08-24 12:41:00,157.38,157.38,157.37,157.38,1903600024.0
2007-08-24 12:42:00,157.36,157.37,157.35,157.35,1903600024.0
2007-08-24 12:43:00,157.36,157.37,157.35,157.36,1903600024.0
2007-08-24 12:44:00,157.37,157.37,157.32,157.32,1903600024.0
2007-08-24 12:45:00,157.32,157.32,157.26,157.31,1337000004.0
2007-08-24 12:46:00,157.32,157.32,157.27,157.27,1337000004.0
2007-08-24 12:47:00,157.28,157.33,157.28,157.31,859700008.0
2007-08-24 12:48:00,157.305,157.32,157.3,157.32,859700008.0
2007-08-24 12:49:00,157.3,157.3,157.25,157.26,1605499997.0
2007-08-24 12:50:00,157.27,157.33,157.26,157.33,1605499997.0
2007-08-24 12:51:00,157.34,157.36,157.32,157.33,1605499997.0
2007-08-24 12:52:00,157.33,157.34,157.29,157.32,1854899989.0
2007-08-24 12:53:00,157.33,157.38,157.33,157.38,1854899989.0
2007-08-24 12:54:00,157.37,157.39,157.34,157.37,1854899989.0
2007-08-24 12:55:00,157.37,157.44,157.37,157.43,1854899989.0
2007-08-24 12:56:00,157.42,157.49,157.415,157.48,1967699996.0
2007-08-24 12:57:00,157.48,157.53,157.46,157.52,1624000010.0
2007-08-24 12:58:00,157.51,157.6,157.51,157.59,1624000010.0
2007-08-24 12:59:00,157.58,157.62,157.53,157.62,1624000010.0
2007-08-24 13:00:00,157.61,157.68,157.61,157.64,1624000010.0
2007-08-24 13:01:00,157.63,157.66,157.61,157.63,1624000010.0
2007-08-24 13:02:00,157.62,157.67,157.62,157.64,1624000010.0
2007-08-24 13:03:00,157.63,157.67,157.62,157.67,1624000010.0
2007-08-24 13:04:00,157.68,157.73,157.67,157.72,1624000010.0
2007-08-24 13:05:00,157.71,157.74,157.69,157.74,1624000010.0
2007-08-24 13:06:00,157.75,157.82,157.75,157.75,1624000010.0
2007-08-24 13:07:00,157.76,157.76,157.72,157.73,1624000010.0
2007-08-24 13:08:00,157.75,157.75,157.69,157.73,1624000010.0
2007-08-24 13:09:00,157.74,157.76,157.72,157.75,1624000010.0
2007-08-24 13:10:00,157.76,157.8,157.74,157.79,1624000010.0
2007-08-24 13:11:00,157.78,157.81,157.78,157.79,1624000010.0
2007-08-24 13:12:00,157.78,157.81,157.73,157.77,1624000010.0
2007-08-24 13:13:00,157.79,157.81,157.76,157.76,1624000010.0
2007-08-24 13:14:00,157.75,157.75,157.66,157.68,1624000010.0
2007-08-24 13:15:00,157.69,157.73,157.65,157.66,1624000010.0
2007-08-24 13:16:00,157.64,157.69,157.64,157.68,1624000010.0
2007-08-24 13:17:00,157.69,157.74,157.68,157.74,1624000010.0
2007-08-24 13:18:00,157.75,157.76,157.72,157.75,1624000010.0
2007-08-24 13:19:00,157.74,157.75,157.71,157.73,1624000010.0
2007-08-24 13:20:00,157.71,157.72,157.65,157.69,1624000010.0
2007-08-24 13:21:00,157.7,157.72,157.66,157.71,1624000010.0
2007-08-24 13:22:00,157.7,157.71,157.67,157.68,1624000010.0
2007-08-24 13:23:00,157.67,157.68,157.62,157.66,1624000010.0
2007-08-24 13:24:00,157.65,157.67,157.63,157.63,1624000010.0
2007-08-24 13:25:00,157.62,157.63,157.61,157.62,1565799992.0
2007-08-24 13:26:00,157.63,157.64,157.62,157.64,1565799992.0
2007-08-24 13:27:00,157.65,157.75,157.65,157.74,1565799992.0
2007-08-24 13:28:00,157.73,157.79,157.73,157.77,1565799992.0
2007-08-24 13:29:00,157.76,157.8,157.73,157.79,1565799992.0
2007-08-24 13:30:00,157.8,157.82,157.79,157.81,1565799992.0
2007-08-24 13:31:00,157.82,157.82,157.77,157.78,1565799992.0
2007-08-24 13:32:00,157.77,157.78,157.75,157.75,1565799992.0
2007-08-24 13:33:00,157.76,157.77,157.72,157.77,1565799992.0
2007-08-24 13:34:00,157.78,157.9,157.76,157.89,1565799992.0
2007-08-24 13:35:00,157.88,157.9,157.87,157.88,1565799992.0
2007-08-24 13:36:00,157.89,157.89,157.82,157.82,1565799992.0
2007-08-24 13:37:00,157.83,157.88,157.82,157.87,1565799992.0
2007-08-24 13:38:00,157.86,157.87,157.83,157.84,1565799992.0
2007-08-24 13:39:00,157.85,157.85,157.83,157.83,1565799992.0
2007-08-24 13:40:00,157.82,157.83,157.8,157.81,1565799992.0
2007-08-24 13:41:00,157.82,157.82,157.79,157.8,1565799992.0
2007-08-24 13:42:00,157.79,157.84,157.79,157.79,1565799992.0
2007-08-24 13:43:00,157.8,157.81,157.78,157.79,1565799992.0
2007-08-24 13:44:00,157.8,157.8,157.77,157.78,1565799992.0
2007-08-24 13:45:00,157.77,157.77,157.74,157.76,1565799992.0
2007-08-24 13:46:00,157.75,157.77,157.75,157.76,1565799992.0
2007-08-24 13:47:00,157.75,157.76,157.74,157.74,1565799992.0
2007-08-24 13:48:00,157.74,157.79,157.74,157.78,1969500005.0
2007-08-24 13:49:00,157.79,157.8,157.78,157.79,1718500013.0
2007-08-24 13:50:00,157.78,157.79,157.75,157.75,1718500013.0
2007-08-24 13:51:00,157.76,157.79,157.74,157.75,1718500013.0
2007-08-24 13:52:00,157.76,157.79,157.76,157.77,1718500013.0
2007-08-24 13:53:00,157.78,157.78,157.73,157.73,1718500013.0
2007-08-24 13:54:00,157.74,157.82,157.74,157.81,1718500013.0
2007-08-24 13:55:00,157.82,157.84,157.79,157.8,1718500013.0
2007-08-24 13:56:00,157.79,157.8,157.75,157.77,1718500013.0
2007-08-24 13:57:00,157.76,157.78,157.75,157.76,1718500013.0
2007-08-24 13:58:00,157.77,157.77,157.73,157.73,1718500013.0
2007-08-24 13:59:00,157.72,157.73,157.69,157.7,1718500013.0
2007-08-24 14:00:00,157.71,157.77,157.7,157.77,1718500013.0
2007-08-24 14:01:00,157.76,157.83,157.75,157.8,1718500013.0
2007-08-24 14:02:00,157.82,157.83,157.77,157.78,1718500013.0
2007-08-24 14:03:00,157.77,157.77,157.72,157.75,1718500013.0
2007-08-24 14:04:00,157.74,157.8,157.73,157.79,1718500013.0
2007-08-24 14:05:00,157.8,157.82,157.8,157.81,1718500013.0
2007-08-24 14:06:00,157.82,157.85,157.81,157.84,1718500013.0
2007-08-24 14:07:00,157.83,157.85,157.82,157.82,1718500013.0
2007-08-24 14:08:00,157.83,157.83,157.72,157.73,1718500013.0
2007-08-24 14:09:00,157.75,157.76,157.73,157.74,1718500013.0
2007-08-24 14:10:00,157.75,157.77,157.74,157.755,1718500013.0
2007-08-24 14:11:00,157.76,157.78,157.71,157.74,1793231396.0
2007-08-24 14:12:00,157.73,157.82,157.73,157.78,1793231396.0
2007-08-24 14:13:00,157.79,157.79,157.72,157.73,1793231396.0
2007-08-24 14:14:00,157.72,157.73,157.7,157.71,1793231396.0
2007-08-24 14:15:00,157.69,157.71,157.65,157.7,1793231396.0
2007-08-24 14:16:00,157.73,157.74,157.7,157.71,1793231396.0
2007-08-24 14:17:00,157.71,157.72,157.69,157.72,1888300018.0
2007-08-24 14:18:00,157.72,157.725,157.71,157.72,1097899996.0
2007-08-24 14:19:00,157.72,157.73,157.72,157.72,1097400009.0
2007-08-24 14:20:00,157.71,157.72,157.7,157.7,1173499995.0
2007-08-24 14:21:00,157.69,157.69,157.67,157.67,1173499995.0
2007-08-24 14:22:00,157.68,157.7,157.68,157.68,1173499995.0
2007-08-24 14:23:00,157.69,157.69,157.67,157.67,1173499995.0
2007-08-24 14:24:00,157.68,157.69,157.66,157.67,1765999990.0
2007-08-24 14:25:00,157.67,157.67,157.65,157.66,1984793121.0
2007-08-24 14:26:00,157.67,157.67,157.65,157.65,1984793121.0
2007-08-24 14:27:00,157.66,157.66,157.63,157.64,1984793121.0
2007-08-24 14:28:00,157.63,157.68,157.63,157.66,1984793121.0
2007-08-24 14:29:00,157.68,157.69,157.66,157.68,1984793121.0
2007-08-24 14:30:00,157.67,157.89,157.54,157.88,1984793121.0
2007-08-24 14:31:00,157.83,158.04,157.83,157.96,2072199990.0
2007-08-24 14:32:00,157.97,158.05,157.93,158.02,2072199990.0
2007-08-24 14:33:00,158.01,158.18,158.0,158.18,2072199990.0
2007-08-24 14:34:00,158.21,158.32,158.21,158.27,2072199990.0
2007-08-24 14:36:00,158.19,158.23,158.09,158.09,2072199990.0
2007-08-24 14:37:00,158.08,158.21,158.05,158.18,2072199990.0
2007-08-24 14:38:00,158.17,158.17,158.09,158.1,2072199990.0
2007-08-24 14:39:00,158.11,158.14,158.11,158.13,2072199990.0
2007-08-24 14:40:00,158.14,158.18,158.13,158.16,2072199990.0
2007-08-24 14:41:00,158.15,158.15,157.98,157.98,2072199990.0
2007-08-24 14:42:00,157.97,157.97,157.83,157.84,2072199990.0
2007-08-24 14:43:00,157.83,157.9,157.82,157.9,2072199990.0
2007-08-24 14:44:00,157.89,157.99,157.89,157.98,2072199990.0
2007-08-24 14:45:00,157.98,158.02,157.96,157.98,2072199990.0
2007-08-24 14:46:00,157.97,158.06,157.97,158.06,1346700000.0
2007-08-24 14:47:00,158.07,158.08,158.01,158.01,1346700000.0
2007-08-24 14:48:00,158.0,158.11,158.0,158.08,1346700000.0
2007-08-24 14:49:00,158.07,158.12,158.06,158.12,1346700000.0
2007-08-24 14:50:00,158.1,158.17,158.03,158.17,1346700000.0
2007-08-24 14:51:00,158.18,158.22,158.15,158.2,1346700000.0
2007-08-24 14:52:00,158.21,158.21,158.07,158.08,1346700000.0
2007-08-24 14:53:00,158.09,158.18,158.08,158.14,1346700000.0
2007-08-24 14:54:00,158.15,158.24,158.12,158.13,1346700000.0
2007-08-24 14:55:00,158.12,158.16,158.12,158.15,1346700000.0
2007-08-24 14:56:00,158.17,158.17,158.13,158.15,1346700000.0
2007-08-24 14:57:00,158.17,158.17,158.09,158.14,1346700000.0
2007-08-24 14:58:00,158.15,158.17,158.13,158.15,1346700000.0
2007-08-24 14:59:00,158.16,158.19,158.15,158.19,1346700000.0
2007-08-24 15:00:00,158.18,158.22,158.17,158.17,1346700000.0
2007-08-24 15:01:00,158.18,158.21,158.15,158.2,1346700000.0
2007-08-24 15:02:00,158.19,158.19,158.18,158.19,1346700000.0
2007-08-24 15:03:00,158.22,158.22,158.14,158.14,1346700000.0
2007-08-24 15:04:00,158.13,158.15,158.09,158.15,1346700000.0
2007-08-24 15:05:00,158.16,158.19,158.13,158.15,1346700000.0
2007-08-24 15:06:00,158.16,158.17,158.14,158.17,1346700000.0
2007-08-24 15:07:00,158.16,158.16,158.14,158.14,1346700000.0
2007-08-24 15:08:00,158.13,158.13,158.09,158.1,1346700000.0
2007-08-24 15:09:00,158.09,158.1,158.07,158.09,1346700000.0
2007-08-24 15:10:00,158.1,158.1,158.08,158.09,1346700000.0
2007-08-24 15:11:00,158.08,158.1,158.04,158.06,1346700000.0
2007-08-24 15:12:00,158.05,158.06,158.01,158.04,1346700000.0
2007-08-24 15:13:00,158.05,158.14,158.05,158.1,1346700000.0
2007-08-24 15:14:00,158.11,158.11,158.08,158.11,1346700000.0
2007-08-24 15:15:00,158.1,158.11,158.06,158.07,1346700000.0
2007-08-24 15:16:00,158.06,158.1,158.05,158.09,1346700000.0
2007-08-24 15:17:00,158.1,158.1,158.04,158.04,1346700000.0
2007-08-24 15:18:00,158.05,158.05,158.04,158.04,1346700000.0
2007-08-24 15:19:00,158.05,158.07,158.04,158.07,1346700000.0
2007-08-24 15:20:00,158.06,158.07,157.85,157.85,1346700000.0
2007-08-24 15:21:00,157.84,157.85,157.69,157.71,1346700000.0
2007-08-24 15:22:00,157.72,157.82,157.7,157.82,1346700000.0
2007-08-24 15:23:00,157.81,157.84,157.68,157.73,1346700000.0
2007-08-24 15:24:00,157.72,157.73,157.62,157.64,1346700000.0
2007-08-24 15:25:00,157.63,157.74,157.63,157.74,1346700000.0
2007-08-24 15:26:00,157.75,157.78,157.62,157.62,1346700000.0
2007-08-24 15:27:00,157.63,157.65,157.61,157.63,1346700000.0
2007-08-24 15:28:00,157.62,157.63,157.57,157.62,1346700000.0
2007-08-24 15:29:00,157.61,157.67,157.61,157.66,1346700000.0
2007-08-24 15:30:00,157.67,157.71,157.64,157.68,1346700000.0
2007-08-24 15:31:00,157.7,157.92,157.69,157.91,1346700000.0
2007-08-24 15:32:00,157.9,157.91,157.85,157.85,1346700000.0
2007-08-24 15:33:00,157.86,157.92,157.83,157.84,1346700000.0
2007-08-24 15:34:00,157.85,157.86,157.74,157.75,1346700000.0
2007-08-24 15:35:00,157.76,157.82,157.74,157.75,1346700000.0
2007-08-24 15:36:00,157.77,157.91,157.73,157.91,1346700000.0
2007-08-24 15:37:00,157.9,157.91,157.83,157.83,1346700000.0
2007-08-24 15:38:00,157.84,157.84,157.79,157.8,1346700000.0
2007-08-24 15:39:00,157.82,157.82,157.7,157.72,1346700000.0
2007-08-24 15:40:00,157.73,157.79,157.73,157.78,1346700000.0
2007-08-24 15:41:00,157.79,157.85,157.75,157.75,1346700000.0
2007-08-24 15:42:00,157.76,157.81,157.76,157.81,1346700000.0
2007-08-24 15:43:00,157.8,157.85,157.77,157.8,1346700000.0
2007-08-24 15:44:00,157.79,157.81,157.74,157.74,1346700000.0
2007-08-24 15:45:00,157.75,157.81,157.75,157.79,1346700000.0
2007-08-24 15:46:00,157.78,157.86,157.78,157.85,1346700000.0
2007-08-24 15:47:00,157.87,157.93,157.83,157.83,1346700000.0
2007-08-24 15:48:00,157.84,157.91,157.8,157.83,1346700000.0
2007-08-24 15:49:00,157.84,157.99,157.84,157.89,1346700000.0
2007-08-24 15:50:00,157.9,157.96,157.88,157.96,1346700000.0
2007-08-24 15:51:00,157.95,157.96,157.91,157.92,1346700000.0
2007-08-24 15:52:00,157.94,157.94,157.91,157.94,1346700000.0
2007-08-24 15:53:00,157.93,158.03,157.93,158.01,1346700000.0
2007-08-24 15:54:00,158.0,158.04,157.95,158.0,1346700000.0
2007-08-24 15:55:00,158.01,158.08,157.97,158.0,1346700000.0
2007-08-24 15:56:00,157.99,158.0,157.94,157.96,1346700000.0
2007-08-24 15:57:00,157.98,157.99,157.94,157.97,1346700000.0
2007-08-24 15:58:00,157.96,157.96,157.9,157.91,1346700000.0
2007-08-24 15:59:00,157.9,157.93,157.87,157.89,1346700000.0
2007-08-24 16:00:00,157.9,158.33,157.9,158.31,1346700000.0
2007-08-24 16:01:00,158.3,158.69,158.3,158.62,1346700000.0
2007-08-24 16:02:00,158.63,158.64,158.49,158.5,1346700000.0
2007-08-24 16:03:00,158.48,158.49,158.41,158.44,1346700000.0
2007-08-24 16:04:00,158.42,158.43,158.32,158.38,1346700000.0
2007-08-24 16:05:00,158.37,158.39,158.21,158.25,1346700000.0
2007-08-24 16:06:00,158.24,158.44,158.21,158.44,1346700000.0
2007-08-24 16:07:00,158.45,158.48,158.41,158.44,1346700000.0
2007-08-24 16:08:00,158.43,158.61,158.43,158.58,1346700000.0
2007-08-24 16:09:00,158.57,158.57,158.44,158.55,1346700000.0
2007-08-24 16:10:00,158.53,158.56,158.5,158.53,1346700000.0
2007-08-24 16:11:00,158.52,158.54,158.41,158.41,1346700000.0
2007-08-24 16:12:00,158.4,158.46,158.33,158.46,1346700000.0
2007-08-24 16:13:00,158.45,158.47,158.31,158.34,1346700000.0
2007-08-24 16:14:00,158.33,158.34,158.23,158.23,1346700000.0
2007-08-24 16:15:00,158.21,158.35,158.21,158.32,1346700000.0
2007-08-24 16:16:00,158.31,158.35,158.28,158.29,1346700000.0
2007-08-24 16:17:00,158.28,158.37,158.25,158.32,1346700000.0
2007-08-24 16:18:00,158.31,158.35,158.31,158.33,1346700000.0
2007-08-24 16:19:00,158.32,158.38,158.32,158.38,1346700000.0
2007-08-24 16:20:00,158.39,158.4,158.27,158.29,1346700000.0
2007-08-24 16:21:00,158.3,158.37,158.29,158.35,1346700000.0
2007-08-24 16:22:00,158.34,158.36,158.32,158.35,1346700000.0
2007-08-24 16:23:00,158.34,158.35,158.29,158.29,1346700000.0
2007-08-24 16:24:00,158.28,158.36,158.25,158.32,1346700000.0
2007-08-24 16:25:00,158.33,158.35,158.28,158.35,1346700000.0
2007-08-24 16:26:00,158.34,158.36,158.32,158.35,1346700000.0
2007-08-24 16:27:00,158.36,158.36,158.31,158.31,1346700000.0
2007-08-24 16:28:00,158.3,158.35,158.29,158.32,1346700000.0
2007-08-24 16:29:00,158.33,158.35,158.29,158.3,1346700000.0
2007-08-24 16:30:00,158.28,158.32,158.27,158.31,413200005.0
2007-08-24 16:31:00,158.32,158.32,158.27,158.29,413200005.0
2007-08-24 16:32:00,158.28,158.35,158.28,158.34,413200005.0
2007-08-24 16:33:00,158.33,158.37,158.21,158.25,413200005.0
2007-08-24 16:34:00,158.26,158.31,158.25,158.31,413200005.0
2007-08-24 16:35:00,158.3,158.37,158.29,158.31,413200005.0
2007-08-24 16:36:00,158.32,158.38,158.31,158.32,413200005.0
2007-08-24 16:37:00,158.33,158.34,158.32,158.32,413200005.0
2007-08-24 16:38:00,158.3,158.31,158.23,158.25,413200005.0
2007-08-24 16:39:00,158.26,158.3,158.23,158.26,413200005.0
2007-08-24 16:40:00,158.25,158.27,158.2,158.24,413200005.0
2007-08-24 16:41:00,158.23,158.24,158.18,158.2,413200005.0
2007-08-24 16:42:00,158.21,158.25,158.18,158.19,413200005.0
2007-08-24 16:43:00,158.2,158.27,158.2,158.21,413200005.0
2007-08-24 16:44:00,158.22,158.22,158.18,158.21,413200005.0
2007-08-24 16:45:00,158.2,158.22,158.13,158.16,413200005.0
2007-08-24 16:46:00,158.15,158.18,158.1,158.12,413200005.0
2007-08-24 16:47:00,158.11,158.17,158.11,158.15,413200005.0
2007-08-24 16:48:00,158.16,158.16,158.1,158.12,413200005.0
2007-08-24 16:49:00,158.13,158.13,158.07,158.1,413200005.0
2007-08-24 16:50:00,158.09,158.09,157.99,157.99,413200005.0
2007-08-24 16:51:00,157.98,158.02,157.97,157.98,413200005.0
2007-08-24 16:52:00,158.0,158.06,157.98,158.04,413200005.0
2007-08-24 16:53:00,158.05,158.08,158.02,158.03,413200005.0
2007-08-24 16:54:00,158.02,158.07,158.02,158.04,413200005.0
2007-08-24 16:55:00,158.05,158.09,158.02,158.07,413200005.0
2007-08-24 16:56:00,158.06,158.1,158.06,158.09,413200005.0
2007-08-24 16:57:00,158.08,158.13,158.07,158.09,413200005.0
2007-08-24 16:58:00,158.1,158.11,158.07,158.1,413200005.0
2007-08-24 16:59:00,158.11,158.12,158.07,158.07,413200005.0
2007-08-24 17:00:00,158.08,158.08,158.04,158.05,413200005.0
2007-08-24 17:01:00,158.04,158.06,158.03,158.06,413200005.0
2007-08-24 17:02:00,158.05,158.08,158.02,158.06,413200005.0
2007-08-24 17:03:00,158.05,158.08,157.98,157.99,413200005.0
2007-08-24 17:04:00,157.98,158.04,157.97,158.02,413200005.0
2007-08-24 17:05:00,158.03,158.04,157.99,158.02,413200005.0
2007-08-24 17:06:00,158.03,158.09,158.03,158.07,413200005.0
2007-08-24 17:07:00,158.08,158.12,158.07,158.09,413200005.0
2007-08-24 17:08:00,158.08,158.16,158.07,158.14,413200005.0
2007-08-24 17:09:00,158.15,158.15,158.09,158.14,413200005.0
2007-08-24 17:10:00,158.15,158.17,158.08,158.13,413200005.0
2007-08-24 17:11:00,158.12,158.12,158.08,158.09,413200005.0
2007-08-24 17:12:00,158.08,158.08,158.03,158.04,413200005.0
2007-08-24 17:13:00,158.05,158.07,158.05,158.05,413200005.0
2007-08-24 17:14:00,158.04,158.06,157.97,158.01,413200005.0
2007-08-24 17:15:00,158.0,158.01,157.96,157.98,413200005.0
2007-08-24 17:16:00,157.99,158.03,157.99,158.0,413200005.0
2007-08-24 17:17:00,158.01,158.03,157.99,158.01,413200005.0
2007-08-24 17:18:00,158.02,158.09,158.02,158.08,413200005.0
2007-08-24 17:19:00,158.09,158.09,158.02,158.02,413200005.0
2007-08-24 17:20:00,158.03,158.03,157.98,158.0,413200005.0
2007-08-24 17:21:00,158.01,158.01,157.97,157.97,413200005.0
2007-08-24 17:22:00,157.98,158.01,157.97,157.99,413200005.0
2007-08-24 17:23:00,157.99,158.01,157.99,158.01,413200005.0
2007-08-24 17:24:00,158.01,158.02,158.01,158.01,1161700003.0
2007-08-24 17:25:00,158.01,158.02,158.0,158.01,1256699997.0
2007-08-24 17:26:00,158.02,158.03,158.01,158.01,1256699997.0
2007-08-24 17:27:00,158.02,158.03,158.01,158.02,1256699997.0
2007-08-24 17:28:00,158.01,158.03,157.99,158.01,1256699997.0
2007-08-24 17:29:00,158.02,158.02,158.0,158.02,1256699997.0
2007-08-24 17:30:00,158.01,158.08,158.01,158.08,1256699997.0
2007-08-24 17:31:00,158.07,158.09,158.04,158.07,1256699997.0
2007-08-24 17:32:00,158.08,158.1,158.07,158.08,1256699997.0
2007-08-24 17:33:00,158.09,158.12,158.09,158.1,1978099999.0
2007-08-24 17:34:00,158.09,158.16,158.06,158.14,1978099999.0
2007-08-24 17:35:00,158.15,158.15,158.12,158.15,1978099999.0
2007-08-24 17:36:00,158.14,158.18,158.13,158.16,1978099999.0
2007-08-24 17:37:00,158.15,158.15,158.1,158.11,1978099999.0
2007-08-24 17:38:00,158.1,158.12,158.08,158.08,1978099999.0
2007-08-24 17:39:00,158.09,158.14,158.08,158.13,1978099999.0
2007-08-24 17:40:00,158.14,158.14,158.12,158.12,1978099999.0
2007-08-24 17:41:00,158.1,158.14,158.1,158.13,1978099999.0
2007-08-24 17:42:00,158.14,158.17,158.12,158.16,1978099999.0
2007-08-24 17:43:00,158.17,158.19,158.15,158.17,1978099999.0
2007-08-24 17:44:00,158.18,158.25,158.18,158.22,1978099999.0
2007-08-24 17:45:00,158.21,158.22,158.19,158.19,1978099999.0
2007-08-24 17:46:00,158.2,158.2,158.15,158.16,1978099999.0
2007-08-24 17:47:00,158.15,158.21,158.13,158.2,1978099999.0
2007-08-24 17:48:00,158.19,158.22,158.16,158.21,1978099999.0
2007-08-24 17:49:00,158.22,158.26,158.21,158.22,1978099999.0
2007-08-24 17:50:00,158.23,158.32,158.23,158.32,1978099999.0
2007-08-24 17:51:00,158.31,158.32,158.26,158.29,1978099999.0
2007-08-24 17:52:00,158.3,158.3,158.27,158.28,1978099999.0
2007-08-24 17:53:00,158.27,158.34,158.27,158.34,1908900004.0
2007-08-24 17:54:00,158.33,158.36,158.29,158.32,1908900004.0
2007-08-24 17:55:00,158.33,158.34,158.29,158.29,1908900004.0
2007-08-24 17:56:00,158.3,158.3,158.24,158.29,1908900004.0
2007-08-24 17:57:00,158.28,158.32,158.27,158.31,1908900004.0
2007-08-24 17:58:00,158.3,158.37,158.3,158.35,966799996.0
2007-08-24 17:59:00,158.34,158.46,158.34,158.42,966799996.0
2007-08-24 18:00:00,158.44,158.44,158.375,158.375,966799996.0
2007-08-24 18:01:00,158.37,158.38,158.33,158.34,990200001.0
2007-08-24 18:02:00,158.33,158.35,158.31,158.35,957699999.0
2007-08-24 18:03:00,158.35,158.37,158.34,158.34,717499998.0
2007-08-24 18:04:00,158.34,158.34,158.26,158.29,1985799993.0
2007-08-24 18:05:00,158.28,158.29,158.27,158.27,585699996.0
2007-08-24 18:06:00,158.28,158.34,158.27,158.32,1487799993.0
2007-08-24 18:07:00,158.3,158.36,158.3,158.32,1190799997.0
2007-08-24 18:08:00,158.33,158.35,158.3,158.35,1190799997.0
2007-08-24 18:09:00,158.35,158.37,158.33,158.33,1544799993.0
2007-08-24 18:10:00,158.33,158.34,158.33,158.33,208000001.0
2007-08-24 18:11:00,158.33,158.33,158.3,158.31,524500000.0
2007-08-24 18:12:00,158.31,158.33,158.29,158.29,1430800008.0
2007-08-24 18:13:00,158.29,158.32,158.28,158.32,2127099995.0
2007-08-24 18:14:00,158.32,158.33,158.29,158.32,985899994.0
2007-08-24 18:15:00,158.32,158.35,158.31,158.34,1328900005.0
2007-08-24 18:16:00,158.34,158.41,158.34,158.41,1223699999.0
2007-08-24 18:17:00,158.41,158.56,158.41,158.56,1611900009.0
2007-08-24 18:18:00,158.56,158.58,158.5,158.53,1611900009.0
2007-08-24 18:19:00,158.53,158.61,158.5,158.61,1686599997.0
2007-08-24 18:20:00,158.59,158.67,158.58,158.64,2036400000.0
2007-08-24 18:21:00,158.64,158.69,158.62,158.68,2036400000.0
2007-08-24 18:22:00,158.67,158.68,158.57,158.59,1152500001.0
2007-08-24 18:23:00,158.59,158.59,158.55,158.59,1152500001.0
2007-08-24 18:24:00,158.59,158.65,158.59,158.61,1626700007.0
2007-08-24 18:25:00,158.61,158.61,158.58,158.6,1320600000.0
2007-08-24 18:26:00,158.61,158.63,158.585,158.63,1461800000.0
2007-08-24 18:27:00,158.62,158.73,158.62,158.72,2073999994.0
2007-08-24 18:28:00,158.72,158.73,158.67,158.67,2073999994.0
2007-08-24 18:29:00,158.67,158.69,158.65,158.66,808000003.0
2007-08-24 18:30:00,158.66,158.67,158.61,158.62,1455399999.0
2007-08-24 18:31:00,158.63,158.63,158.61,158.63,450549996.0
2007-08-24 18:32:00,158.63,158.64,158.61,158.62,883650009.0
2007-08-24 18:33:00,158.63,158.63,158.59,158.6,1342849999.0
2007-08-24 18:34:00,158.6,158.63,158.595,158.61,915399998.0
2007-08-24 18:35:00,158.61,158.62,158.59,158.6,458499996.0
2007-08-24 18:36:00,158.61,158.63,158.6,158.62,1710300002.0
2007-08-24 18:37:00,158.61,158.62,158.59,158.59,948999998.0
2007-08-24 18:38:00,158.59,158.62,158.59,158.62,587900008.0
2007-08-24 18:39:00,158.61,158.66,158.61,158.63,1258499997.0
2007-08-24 18:40:00,158.63,158.65,158.62,158.62,1257400006.0
2007-08-24 18:41:00,158.63,158.65,158.62,158.62,1257400006.0
2007-08-24 18:42:00,158.63,158.63,158.6,158.62,1380699989.0
2007-08-24 18:43:00,158.62,158.63,158.62,158.62,651600000.0
2007-08-24 18:44:00,158.615,158.62,158.615,158.62,244400004.0
2007-08-24 18:45:00,158.62,158.62,158.615,158.62,79900000.0
2007-08-24 18:46:00,158.62,158.62,158.615,158.615,71200000.0
2007-08-24 18:47:00,158.62,158.62,158.58,158.58,110800000.0
2007-08-24 18:48:00,158.58,158.59,158.56,158.58,948600002.0
2007-08-24 18:49:00,158.58,158.59,158.57,158.59,602800006.0
2007-08-24 18:50:00,158.59,158.61,158.59,158.6,752999997.0
2007-08-24 18:51:00,158.6,158.66,158.6,158.63,1696600001.0
2007-08-24 18:52:00,158.63,158.66,158.63,158.65,661799999.0
2007-08-24 18:53:00,158.65,158.7,158.64,158.7,582000000.0
2007-08-24 18:54:00,158.7,158.74,158.69,158.74,1659500004.0
2007-08-24 18:55:00,158.73,158.78,158.73,158.76,1039699999.0
2007-08-24 18:56:00,158.77,158.79,158.74,158.75,1039699999.0
2007-08-24 18:57:00,158.74,158.79,158.74,158.78,1039699999.0
2007-08-24 18:58:00,158.78,158.79,158.76,158.76,840100000.0
2007-08-24 18:59:00,158.76,158.76,158.71,158.71,837299999.0
2007-08-24 19:00:00,158.71,158.76,158.7,158.76,849899992.0
2007-08-24 19:01:00,158.76,158.76,158.7,158.7,849899992.0
2007-08-24 19:02:00,158.7,158.73,158.7,158.71,687899999.0
2007-08-24 19:03:00,158.71,158.71,158.68,158.69,477800002.0
2007-08-24 19:04:00,158.68,158.73,158.68,158.72,1586299984.0
2007-08-24 19:05:00,158.72,158.74,158.72,158.73,1365300000.0
2007-08-24 19:06:00,158.74,158.74,158.71,158.71,879000007.0
2007-08-24 19:07:00,158.73,158.74,158.72,158.73,573700002.0
2007-08-24 19:08:00,158.71,158.73,158.7,158.73,1708899995.0
2007-08-24 19:09:00,158.72,158.74,158.71,158.72,1708899995.0
2007-08-24 19:10:00,158.72,158.75,158.72,158.75,1506899990.0
2007-08-24 19:11:00,158.75,158.79,158.75,158.78,1829400018.0
2007-08-24 19:12:00,158.77,158.85,158.76,158.83,1700200001.0
2007-08-24 19:13:00,158.83,158.84,158.76,158.82,1700200001.0
2007-08-24 19:14:00,158.82,158.82,158.78,158.79,1822100005.0
2007-08-24 19:15:00,158.8,158.8,158.75,158.75,1822100005.0
2007-08-24 19:16:00,158.76,158.78,158.75,158.77,883299999.0
2007-08-24 19:17:00,158.77,158.78,158.74,158.74,1643999986.0
2007-08-24 19:18:00,158.74,158.79,158.74,158.77,1014900006.0
2007-08-24 19:19:00,158.79,158.79,158.76,158.76,1014900006.0
2007-08-24 19:20:00,158.74,158.75,158.72,158.74,1014900006.0
2007-08-24 19:21:00,158.74,158.74,158.74,158.74,24000000.0
2007-08-24 19:22:00,158.74,158.74,158.72,158.73,381799999.0
2007-08-24 19:23:00,158.74,158.74,158.73,158.74,76800000.0
2007-08-24 19:24:00,158.74,158.77,158.74,158.76,1008299996.0
2007-08-24 19:25:00,158.77,158.81,158.76,158.8,803800001.0
2007-08-24 19:26:00,158.82,158.84,158.81,158.82,987900009.0
2007-08-24 19:27:00,158.83,158.83,158.78,158.78,987900009.0
2007-08-24 19:28:00,158.77,158.78,158.745,158.745,987900009.0
2007-08-24 19:29:00,158.76,158.8,158.755,158.755,1225700012.0
2007-08-24 19:30:00,158.755,158.78,158.755,158.76,605600001.0
2007-08-24 19:31:00,158.77,158.78,158.73,158.73,1327099994.0
2007-08-24 19:32:00,158.74,158.74,158.73,158.74,275699996.0
2007-08-24 19:33:00,158.74,158.75,158.72,158.72,890499994.0
2007-08-24 19:34:00,158.72,158.72,158.66,158.68,890499994.0
2007-08-24 19:35:00,158.68,158.69,158.67,158.68,704199997.0
2007-08-24 19:36:00,158.68,158.68,158.65,158.65,791700002.0
2007-08-24 19:37:00,158.66,158.67,158.65,158.67,1498999993.0
2007-08-24 19:38:00,158.67,158.7,158.66,158.69,2127700004.0
2007-08-24 19:39:00,158.7,158.71,158.7,158.71,1060099992.0
2007-08-24 19:40:00,158.71,158.75,158.71,158.75,1534199989.0
2007-08-24 19:41:00,158.75,158.75,158.74,158.74,1421200016.0
2007-08-24 19:42:00,158.75,158.79,158.74,158.77,836199989.0
2007-08-24 19:43:00,158.76,158.77,158.755,158.76,836199989.0
2007-08-24 19:44:00,158.76,158.78,158.76,158.78,613299992.0
2007-08-24 19:45:00,158.78,158.79,158.78,158.78,147500000.0
2007-08-24 19:46:00,158.78,158.78,158.77,158.77,1420900000.0
2007-08-24 19:47:00,158.77,158.77,158.72,158.72,1281099987.0
2007-08-24 19:48:00,158.71,158.72,158.71,158.72,733199998.0
2007-08-24 19:49:00,158.72,158.72,158.71,158.71,733199998.0
2007-08-24 19:50:00,158.71,158.77,158.71,158.725,2012499985.0
2007-08-24 19:51:00,158.725,158.74,158.7,158.71,2054000003.0
2007-08-24 19:52:00,158.7,158.71,158.69,158.7,235399999.0
2007-08-24 19:53:00,158.7,158.7,158.7,158.7,243600005.0
2007-08-24 19:54:00,158.7,158.71,158.7,158.71,46700002.0
2007-08-24 19:55:00,158.71,158.73,158.71,158.72,1737299998.0
2007-08-24 19:56:00,158.72,158.75,158.715,158.73,1465600006.0
2007-08-24 19:57:00,158.73,158.79,158.73,158.79,583499997.0
2007-08-24 19:58:00,158.79,158.8,158.76,158.79,1463999994.0
2007-08-24 19:59:00,158.79,158.81,158.76,158.77,1088300003.0
2007-08-24 20:00:00,158.77,158.78,158.75,158.75,1625900017.0
2007-08-24 20:01:00,158.74,158.75,158.73,158.73,1016799994.0
2007-08-24 20:02:00,158.74,158.74,158.73,158.73,229600000.0
2007-08-24 20:03:00,158.73,158.74,158.73,158.74,862900008.0
2007-08-24 20:04:00,158.73,158.77,158.725,158.75,1281799996.0
2007-08-24 20:05:00,158.77,158.85,158.77,158.82,1512400003.0
2007-08-24 20:06:00,158.83,158.85,158.83,158.83,1512400003.0
2007-08-24 20:07:00,158.83,158.83,158.82,158.82,326400000.0
2007-08-24 20:08:00,158.82,158.84,158.8,158.83,736600003.0
2007-08-24 20:09:00,158.83,158.86,158.82,158.82,1270200001.0
2007-08-24 20:10:00,158.83,158.83,158.8,158.81,811999992.0
2007-08-24 20:11:00,158.81,158.83,158.8,158.8,769699997.0
2007-08-24 20:12:00,158.81,158.82,158.77,158.77,1249000001.0
2007-08-24 20:13:00,158.76,158.76,158.74,158.75,1249000001.0
2007-08-24 20:14:00,158.76,158.77,158.71,158.71,1424300003.0
2007-08-24 20:15:00,158.7,158.75,158.7,158.75,879100001.0
2007-08-24 20:16:00,158.73,158.73,158.7,158.72,879100001.0
2007-08-24 20:17:00,158.71,158.74,158.71,158.72,879100001.0
2007-08-24 20:18:00,158.72,158.73,158.71,158.71,1567900028.0
2007-08-24 20:19:00,158.71,158.72,158.69,158.7,1228300007.0
2007-08-24 20:20:00,158.7,158.71,158.7,158.71,598899998.0
2007-08-24 20:21:00,158.71,158.74,158.7,158.73,1797400009.0
2007-08-24 20:22:00,158.72,158.73,158.71,158.71,1645100016.0
2007-08-24 20:23:00,158.72,158.74,158.71,158.73,1550500013.0
2007-08-24 20:24:00,158.73,158.74,158.71,158.74,853199991.0
2007-08-24 20:25:00,158.73,158.75,158.73,158.75,790500010.0
2007-08-24 20:26:00,158.75,158.75,158.71,158.71,1280900009.0
2007-08-24 20:27:00,158.71,158.72,158.71,158.72,1107099989.0
2007-08-24 20:28:00,158.72,158.73,158.72,158.73,125800000.0
2007-08-24 20:29:00,158.73,158.78,158.73,158.77,1948999997.0
2007-08-24 20:30:00,158.77,158.77,158.69,158.7,483500000.0
2007-08-24 20:31:00,158.71,158.72,158.69,158.71,483500000.0
2007-08-24 20:32:00,158.7,158.7,158.66,158.69,518300002.0
2007-08-24 20:33:00,158.68,158.69,158.67,158.68,518300002.0
2007-08-24 20:34:00,158.68,158.7,158.68,158.7,166200000.0
2007-08-24 20:35:00,158.7,158.71,158.69,158.71,227499998.0
2007-08-24 20:36:00,158.71,158.71,158.69,158.7,592999996.0
2007-08-24 20:37:00,158.7,158.7,158.69,158.69,1009199981.0
2007-08-24 20:38:00,158.69,158.69,158.685,158.685,288899990.0
2007-08-24 20:39:00,158.69,158.7,158.68,158.68,537800003.0
2007-08-24 20:40:00,158.68,158.68,158.68,158.68,364000003.0
2007-08-24 20:41:00,158.68,158.68,158.65,158.65,626500000.0
2007-08-24 20:42:00,158.65,158.65,158.63,158.65,164200005.0
2007-08-24 20:43:00,158.65,158.65,158.62,158.65,249700002.0
2007-08-24 20:44:00,158.65,158.65,158.65,158.65,34300000.0
2007-08-24 20:45:00,158.65,158.65,158.65,158.65,24800000.0
2007-08-24 20:46:00,158.65,158.66,158.65,158.65,104700000.0
2007-08-24 20:47:00,158.65,158.68,158.65,158.68,315099999.0
2007-08-24 20:48:00,158.68,158.68,158.68,158.68,56600000.0
2007-08-24 20:49:00,158.675,158.74,158.67,158.73,184600000.0
2007-08-24 20:50:00,158.73,158.75,158.69,158.71,1014600013.0
2007-08-24 20:51:00,158.71,158.76,158.71,158.75,1256800005.0
2007-08-24 20:52:00,158.75,158.76,158.74,158.74,1587399970.0
2007-08-24 20:53:00,158.76,158.76,158.75,158.75,610600001.0
2007-08-24 20:54:00,158.76,158.77,158.75,158.77,1138000008.0
2007-08-24 20:55:00,158.76,158.86,158.76,158.84,1767800010.0
2007-08-24 20:56:00,158.85,158.85,158.8,158.81,1788499994.0
2007-08-24 20:57:00,158.8,158.85,158.8,158.83,1788499994.0
2007-08-24 20:58:00,158.83,158.845,158.81,158.83,881899994.0
2007-08-24 20:59:00,158.82,158.88,158.82,158.88,535100000.0
2007-08-24 21:00:00,158.9,158.9,158.86,158.87,535100000.0
2007-08-24 21:01:00,158.87,158.88,158.86,158.87,535100000.0
2007-08-24 21:02:00,158.87,158.87,158.86,158.87,248700000.0
2007-08-24 21:03:00,158.88,158.89,158.87,158.88,374399998.0
2007-08-24 21:04:00,158.87,158.88,158.87,158.87,135600000.0
2007-08-24 21:05:00,158.87,158.88,158.87,158.87,122400000.0
2007-08-24 21:06:00,158.87,158.87,158.86,158.87,570200004.0
2007-08-24 21:07:00,158.87,158.87,158.85,158.85,273099998.0
2007-08-24 21:08:00,158.85,158.87,158.84,158.84,629699996.0
2007-08-24 21:09:00,158.84,158.84,158.82,158.825,202700000.0
2007-08-24 21:10:00,158.825,158.83,158.82,158.83,338300010.0
2007-08-24 21:11:00,158.83,158.84,158.82,158.83,630400009.0
2007-08-24 21:12:00,158.83,158.88,158.83,158.87,1295899997.0
2007-08-24 21:13:00,158.88,158.9,158.86,158.9,1426599987.0
2007-08-24 21:14:00,158.9,158.91,158.88,158.91,1128900005.0
2007-08-24 21:15:00,158.91,158.91,158.87,158.88,1556000006.0
2007-08-24 21:16:00,158.88,158.88,158.85,158.87,871099996.0
2007-08-24 21:17:00,158.87,158.87,158.84,158.85,1186299999.0
2007-08-24 21:18:00,158.85,158.85,158.84,158.85,133500000.0
2007-08-24 21:19:00,158.83,158.85,158.82,158.84,1382799997.0
2007-08-24 21:20:00,158.83,158.85,158.82,158.83,997099998.0
2007-08-24 21:21:00,158.83,158.84,158.82,158.83,457100001.0
2007-08-24 21:22:00,158.83,158.83,158.82,158.82,270600005.0
2007-08-24 21:23:00,158.83,158.83,158.8,158.8,714800001.0
2007-08-24 21:24:00,158.8,158.82,158.8,158.8,727600003.0
2007-08-24 21:25:00,158.8,158.82,158.8,158.82,504399992.0
2007-08-24 21:26:00,158.82,158.85,158.82,158.82,762600004.0
2007-08-24 21:27:00,158.83,158.87,158.82,158.85,1287400003.0
2007-08-24 21:28:00,158.86,158.87,158.85,158.87,632400003.0
2007-08-24 21:29:00,158.87,158.87,158.87,158.87,63200000.0
2007-08-24 21:30:00,158.87,158.89,158.86,158.86,626700008.0
2007-08-24 21:31:00,158.88,158.91,158.86,158.91,410199998.0
2007-08-24 21:32:00,158.9,158.94,158.9,158.92,1436700006.0
2007-08-24 21:33:00,158.93,158.94,158.91,158.93,1673299998.0
2007-08-24 21:34:00,158.93,158.93,158.89,158.89,1673299998.0
2007-08-24 21:35:00,158.89,158.92,158.89,158.9,1453599989.0
2007-08-24 21:36:00,158.9,158.9,158.87,158.9,981699988.0
2007-08-24 21:37:00,158.9,158.92,158.89,158.89,768399990.0
2007-08-24 21:38:00,158.89,158.94,158.89,158.94,981300001.0
2007-08-24 21:39:00,158.94,158.96,158.93,158.94,1135599999.0
2007-08-24 21:40:00,158.94,158.98,158.94,158.97,1221699989.0
2007-08-24 21:41:00,158.97,158.99,158.95,158.97,1160400001.0
2007-08-24 21:42:00,158.96,159.01,158.96,159.01,1611800003.0
2007-08-24 21:43:00,159.0,159.01,158.98,158.99,1806400009.0
2007-08-24 21:44:00,158.99,159.01,158.99,159.0,366600000.0
2007-08-24 21:45:00,159.0,159.0,158.99,159.0,219000000.0
2007-08-24 21:46:00,159.0,159.01,158.99,159.01,442399999.0
2007-08-24 21:47:00,159.0,159.01,158.99,159.01,462199999.0
2007-08-24 21:48:00,159.01,159.01,159.0,159.0,157000000.0
2007-08-24 21:49:00,159.0,159.0,158.99,158.99,66999998.0
2007-08-24 21:50:00,158.99,159.01,158.99,159.0,297900001.0
2007-08-24 21:51:00,159.0,159.07,159.0,159.06,1005500003.0
2007-08-24 21:52:00,159.07,159.11,159.05,159.05,1438199995.0
2007-08-24 21:53:00,159.06,159.06,159.02,159.03,1205299986.0
2007-08-24 21:54:00,159.03,159.05,159.0,159.01,586900001.0
2007-08-24 21:55:00,159.01,159.01,158.99,159.0,560900004.0
2007-08-24 21:56:00,159.01,159.01,159.0,159.01,1161399991.0
2007-08-24 21:57:00,159.0,159.02,158.99,159.02,1161399991.0
2007-08-24 21:58:00,159.01,159.07,159.01,159.05,471699995.0
2007-08-24 21:59:00,159.05,159.08,159.05,159.05,554699994.0
2007-08-24 22:00:00,159.06,159.07,159.05,159.06,330699998.0
2007-08-24 22:01:00,159.06,159.08,159.06,159.06,330699998.0
2007-08-24 22:02:00,159.07,159.07,159.02,159.02,1029600009.0
2007-08-24 22:03:00,159.03,159.05,159.03,159.05,1121199992.0
2007-08-24 22:04:00,159.05,159.05,159.01,159.01,1079300000.0
2007-08-24 22:05:00,159.01,159.03,159.01,159.03,633799996.0
2007-08-24 22:06:00,159.03,159.03,159.02,159.02,1018299983.0
2007-08-24 22:07:00,159.02,159.03,159.02,159.03,75900000.0
2007-08-24 22:08:00,159.04,159.07,159.035,159.04,1185400000.0
2007-08-24 22:09:00,159.04,159.07,159.04,159.06,1426499997.0
2007-08-24 22:10:00,159.06,159.07,159.06,159.06,22000000.0
2007-08-24 22:11:00,159.07,159.07,159.06,159.06,6900000.0
2007-08-24 22:12:00,159.06,159.07,159.02,159.04,740299994.0
2007-08-24 22:13:00,159.04,159.04,159.03,159.03,431300012.0
2007-08-24 22:14:00,159.03,159.03,159.03,159.03,208500003.0
2007-08-24 22:15:00,159.03,159.03,159.01,159.02,232699997.0
2007-08-24 22:16:00,159.02,159.02,159.01,159.02,658599989.0
2007-08-24 22:17:00,159.03,159.03,159.01,159.02,1146500011.0
2007-08-24 22:18:00,159.02,159.02,159.01,159.02,667000003.0
2007-08-24 22:19:00,159.01,159.04,159.01,159.03,151100002.0
2007-08-24 22:20:00,159.03,159.04,159.02,159.03,176899996.0
2007-08-24 22:21:00,159.03,159.03,159.02,159.03,90400000.0
2007-08-24 22:22:00,159.01,159.03,159.01,159.02,88400002.0
2007-08-24 22:23:00,159.03,159.04,159.03,159.04,39600000.0
2007-08-24 22:24:00,159.04,159.06,159.04,159.05,379000000.0
2007-08-24 22:25:00,159.05,159.07,159.03,159.05,273400001.0
2007-08-24 22:26:00,159.04,159.08,159.03,159.06,1669799998.0
2007-08-24 22:27:00,159.06,159.08,159.05,159.08,319000004.0
2007-08-24 22:28:00,159.08,159.08,159.06,159.08,429900000.0
2007-08-24 22:29:00,159.08,159.11,159.05,159.09,2034600014.0
2007-08-24 22:30:00,159.1,159.11,159.08,159.09,488299993.0
2007-08-24 22:31:00,159.1,159.1,159.09,159.1,31600000.0
2007-08-24 22:32:00,159.09,159.1,159.08,159.08,285099999.0
2007-08-24 22:33:00,159.08,159.09,159.06,159.09,251499998.0
2007-08-24 22:34:00,159.09,159.1,159.08,159.09,298200001.0
2007-08-24 22:35:00,159.09,159.09,159.08,159.08,133799998.0
2007-08-24 22:36:00,159.08,159.08,159.07,159.07,57600000.0
2007-08-24 22:37:00,159.07,159.07,159.05,159.05,274699998.0
2007-08-24 22:38:00,159.05,159.06,159.04,159.05,49600000.0
2007-08-24 22:39:00,159.04,159.04,159.01,159.01,224400000.0
2007-08-24 22:40:00,159.01,159.01,159.0,159.0,78400000.0
2007-08-24 22:41:00,159.0,159.05,159.0,159.03,1262500004.0
2007-08-24 22:42:00,159.04,159.08,159.03,159.05,1001700001.0
2007-08-24 22:43:00,159.06,159.07,159.03,159.05,651500000.0
2007-08-24 22:44:00,159.06,159.08,159.05,159.06,159400003.0
2007-08-24 22:45:00,159.08,159.1,159.06,159.1,382799995.0
2007-08-24 22:46:00,159.08,159.1,159.065,159.08,903600010.0
2007-08-24 22:47:00,159.07,159.11,159.06,159.1,860700000.0
2007-08-24 22:48:00,159.09,159.11,159.09,159.11,110400000.0
2007-08-24 22:49:00,159.11,159.13,159.09,159.13,271399999.0
2007-08-24 22:50:00,159.12,159.14,159.12,159.14,119200000.0
2007-08-24 22:51:00,159.14,159.16,159.14,159.16,190299997.0
2007-08-24 22:52:00,159.17,159.17,159.16,159.16,58000000.0
2007-08-24 22:53:00,159.15,159.21,159.15,159.21,271500000.0
2007-08-24 22:54:00,159.21,159.24,159.2,159.22,1095699998.0
2007-08-24 22:55:00,159.23,159.27,159.22,159.25,498300003.0
2007-08-24 22:56:00,159.23,159.27,159.23,159.27,334700002.0
2007-08-24 22:57:00,159.27,159.27,159.24,159.25,286800000.0
2007-08-24 22:58:00,159.25,159.25,159.25,159.25,20000000.0
2007-08-24 22:59:00,159.25,159.25,159.24,159.24,41600000.0
2007-08-26 23:12:00,159.1,159.11,159.1,159.11,4000000.0
2007-08-26 23:14:00,159.12,159.14,159.12,159.12,3200000.0
2007-08-26 23:15:00,159.11,159.11,159.11,159.11,800000.0
2007-08-26 23:16:00,159.1,159.1,159.1,159.1,2400000.0
2007-08-26 23:19:00,159.1,159.1,159.1,159.1,1600000.0
2007-08-26 23:20:00,159.1,159.1,159.1,159.1,2400000.0
2007-08-26 23:30:00,159.14,159.14,159.09,159.12,13600000.0
2007-08-26 23:31:00,159.11,159.12,159.1,159.1,8000000.0
2007-08-26 23:32:00,159.1,159.12,159.1,159.12,5600000.0
2007-08-26 23:33:00,159.1,159.1,159.1,159.1,12000000.0
2007-08-26 23:34:00,159.1,159.1,159.1,159.1,800000.0
2007-08-26 23:35:00,159.11,159.11,159.11,159.11,4000000.0
2007-08-26 23:36:00,159.08,159.1,159.08,159.1,9600000.0
2007-08-26 23:37:00,159.1,159.11,159.09,159.1,9600000.0
2007-08-26 23:43:00,159.09,159.11,159.07,159.09,5600000.0
2007-08-26 23:44:00,159.09,159.11,159.09,159.09,7200000.0
2007-08-26 23:45:00,159.1,159.1,159.08,159.08,7200000.0
2007-08-26 23:46:00,159.1,159.11,159.08,159.11,16200000.0
2007-08-26 23:47:00,159.1,159.1,159.1,159.1,3200000.0
2007-08-26 23:50:00,159.15,159.15,159.14,159.14,2400000.0
2007-08-26 23:51:00,159.15,159.15,159.14,159.14,3200000.0
2007-08-26 23:53:00,159.14,159.14,159.11,159.11,4000000.0
2007-08-26 23:54:00,159.11,159.11,159.11,159.11,4000000.0
2007-08-26 23:55:00,159.14,159.14,159.09,159.12,13000000.0
2007-08-26 23:56:00,159.07,159.07,159.07,159.07,6000000.0
2007-08-26 23:58:00,159.09,159.09,159.07,159.07,1800000.0
2007-08-26 23:59:00,159.08,159.08,159.07,159.07,3000000.0
2007-08-27 00:00:00,159.07,159.1,159.07,159.09,213400000.0
2007-08-27 00:01:00,159.09,159.12,159.09,159.12,389600000.0
2007-08-27 00:02:00,159.1,159.1,159.09,159.1,97200000.0
2007-08-27 00:03:00,159.1,159.1,159.1,159.1,188000000.0
2007-08-27 00:04:00,159.1,159.12,159.09,159.12,127600000.0
2007-08-27 00:05:00,159.13,159.13,159.12,159.12,13800000.0
2007-08-27 00:06:00,159.12,159.13,159.11,159.12,529700000.0
2007-08-27 00:07:00,159.11,159.13,159.09,159.12,677900000.0
2007-08-27 00:08:00,159.12,159.13,159.12,159.13,1104300017.0
2007-08-27 00:09:00,159.13,159.13,159.12,159.13,1145299997.0
2007-08-27 00:10:00,159.13,159.13,159.11,159.11,2022799967.0
2007-08-27 00:11:00,159.09,159.11,159.09,159.1,2022799967.0
2007-08-27 00:12:00,159.1,159.11,159.1,159.1,271699991.0
2007-08-27 00:13:00,159.11,159.13,159.09,159.09,676499991.0
2007-08-27 00:14:00,159.09,159.12,159.09,159.11,259799999.0
2007-08-27 00:15:00,159.11,159.12,159.11,159.11,592500005.0
2007-08-27 00:16:00,159.11,159.12,159.11,159.12,273299993.0
2007-08-27 00:17:00,159.13,159.13,159.12,159.13,70000000.0
2007-08-27 00:18:00,159.14,159.14,159.11,159.13,380400005.0
2007-08-27 00:20:00,159.13,159.14,159.11,159.13,87099999.0
2007-08-27 00:22:00,159.14,159.15,159.14,159.14,80000000.0
2007-08-27 00:23:00,159.15,159.16,159.14,159.15,155500000.0
2007-08-27 00:24:00,159.15,159.16,159.14,159.16,187100004.0
2007-08-27 00:25:00,159.15,159.19,159.14,159.19,407499999.0
2007-08-27 00:26:00,159.17,159.2,159.17,159.19,826400002.0
2007-08-27 00:27:00,159.19,159.23,159.15,159.23,1466200003.0
2007-08-27 00:28:00,159.22,159.31,159.21,159.27,1192200003.0
2007-08-27 00:29:00,159.28,159.3,159.25,159.3,1101199998.0
2007-08-27 00:30:00,159.3,159.31,159.27,159.31,601500001.0
2007-08-27 00:31:00,159.32,159.37,159.31,159.33,355900000.0
2007-08-27 00:32:00,159.32,159.32,159.31,159.32,355900000.0
2007-08-27 00:33:00,159.31,159.36,159.29,159.32,1670900027.0
2007-08-27 00:34:00,159.32,159.35,159.32,159.33,1045800014.0
2007-08-27 00:35:00,159.33,159.36,159.33,159.35,505399996.0
2007-08-27 00:36:00,159.35,159.35,159.35,159.35,30000000.0
2007-08-27 00:37:00,159.35,159.39,159.33,159.36,803000004.0
2007-08-27 00:38:00,159.38,159.39,159.37,159.38,802974993.0
2007-08-27 00:39:00,159.38,159.39,159.37,159.39,479400002.0
2007-08-27 00:40:00,159.39,159.42,159.38,159.4,1135100001.0
2007-08-27 00:41:00,159.41,159.48,159.4,159.45,1942799997.0
2007-08-27 00:42:00,159.46,159.49,159.46,159.49,1114400002.0
2007-08-27 00:43:00,159.49,159.52,159.49,159.51,601600004.0
2007-08-27 00:44:00,159.51,159.59,159.5,159.565,951000002.0
2007-08-27 00:45:00,159.56,159.6,159.54,159.555,886400004.0
2007-08-27 00:46:00,159.555,159.555,159.49,159.49,888499998.0
2007-08-27 00:47:00,159.49,159.5,159.485,159.49,396100004.0
2007-08-27 00:48:00,159.49,159.49,159.485,159.485,371800000.0
2007-08-27 00:49:00,159.485,159.49,159.46,159.46,146300003.0
2007-08-27 00:50:00,159.46,159.48,159.46,159.47,512400002.0
2007-08-27 00:51:00,159.47,159.53,159.47,159.5,841300000.0
2007-08-27 00:52:00,159.51,159.51,159.51,159.51,11200000.0
2007-08-27 00:53:00,159.51,159.52,159.5,159.52,714200001.0
2007-08-27 00:54:00,159.52,159.53,159.51,159.53,292500000.0
2007-08-27 00:55:00,159.53,159.55,159.52,159.55,631400015.0
2007-08-27 00:56:00,159.56,159.58,159.54,159.56,921600000.0
2007-08-27 00:57:00,159.56,159.57,159.55,159.56,757300003.0
2007-08-27 00:58:00,159.56,159.57,159.55,159.56,866500003.0
2007-08-27 00:59:00,159.55,159.58,159.54,159.55,889700006.0
2007-08-27 01:00:00,159.55,159.58,159.55,159.58,804900009.0
2007-08-27 01:01:00,159.6,159.63,159.59,159.63,1627800014.0
2007-08-27 01:02:00,159.64,159.66,159.62,159.63,1627800014.0
2007-08-27 01:03:00,159.6,159.61,159.59,159.6,1627800014.0
2007-08-27 01:04:00,159.61,159.61,159.59,159.59,439100003.0
2007-08-27 01:05:00,159.6,159.61,159.59,159.6,722499999.0
2007-08-27 01:06:00,159.6,159.61,159.59,159.61,2142700007.0
2007-08-27 01:07:00,159.63,159.67,159.63,159.64,598999997.0
2007-08-27 01:08:00,159.62,159.63,159.61,159.63,598999997.0
2007-08-27 01:09:00,159.63,159.64,159.605,159.62,783599996.0
2007-08-27 01:10:00,159.63,159.63,159.61,159.63,390899998.0
2007-08-27 01:11:00,159.62,159.62,159.58,159.58,808799998.0
2007-08-27 01:12:00,159.6,159.63,159.58,159.63,853699990.0
2007-08-27 01:13:00,159.64,159.64,159.61,159.61,189100002.0
2007-08-27 01:14:00,159.61,159.61,159.6,159.61,179100000.0
2007-08-27 01:15:00,159.61,159.61,159.59,159.6,213600003.0
2007-08-27 01:16:00,159.61,159.62,159.6,159.62,471500005.0
2007-08-27 01:17:00,159.62,159.63,159.62,159.62,118000000.0
2007-08-27 01:18:00,159.64,159.64,159.6,159.62,350499999.0
2007-08-27 01:19:00,159.62,159.62,159.6,159.6,260399996.0
2007-08-27 01:20:00,159.6,159.6,159.57,159.58,304199999.0
2007-08-27 01:21:00,159.58,159.58,159.55,159.55,204199998.0
2007-08-27 01:22:00,159.545,159.55,159.5,159.5,882999998.0
2007-08-27 01:23:00,159.51,159.52,159.5,159.5,450600002.0
2007-08-27 01:24:00,159.5,159.5,159.48,159.48,504800004.0
2007-08-27 01:25:00,159.48,159.49,159.45,159.45,300199995.0
2007-08-27 01:26:00,159.45,159.45,159.395,159.41,619400000.0
2007-08-27 01:27:00,159.41,159.42,159.4,159.4,450599994.0
2007-08-27 01:28:00,159.4,159.47,159.4,159.47,1345199992.0
2007-08-27 01:29:00,159.46,159.5,159.44,159.46,2083399993.0
2007-08-27 01:30:00,159.46,159.56,159.46,159.56,1092099999.0
2007-08-27 01:31:00,159.56,159.59,159.51,159.54,747100008.0
2007-08-27 01:32:00,159.54,159.55,159.53,159.54,162400001.0
2007-08-27 01:33:00,159.54,159.54,159.48,159.5,601400005.0
2007-08-27 01:34:00,159.5,159.57,159.5,159.56,1012300003.0
2007-08-27 01:35:00,159.57,159.59,159.56,159.59,106500002.0
2007-08-27 01:36:00,159.58,159.58,159.57,159.57,106500002.0
2007-08-27 01:37:00,159.57,159.58,159.57,159.58,109000000.0
2007-08-27 01:38:00,159.58,159.58,159.55,159.55,323100002.0
2007-08-27 01:39:00,159.55,159.56,159.5,159.51,1298199991.0
2007-08-27 01:40:00,159.51,159.52,159.51,159.52,427999998.0
2007-08-27 01:41:00,159.52,159.53,159.49,159.5,998299988.0
2007-08-27 01:42:00,159.5,159.51,159.48,159.5,438200003.0
2007-08-27 01:43:00,159.5,159.51,159.49,159.5,760099996.0
2007-08-27 01:44:00,159.5,159.51,159.5,159.51,313599996.0
2007-08-27 01:45:00,159.51,159.55,159.51,159.54,503899994.0
2007-08-27 01:46:00,159.55,159.57,159.55,159.56,134699999.0
2007-08-27 01:47:00,159.57,159.6,159.56,159.58,700299988.0
2007-08-27 01:48:00,159.58,159.63,159.55,159.63,554400001.0
2007-08-27 01:49:00,159.63,159.67,159.63,159.67,821800000.0
2007-08-27 01:50:00,159.67,159.67,159.63,159.65,1721300000.0
2007-08-27 01:51:00,159.64,159.66,159.63,159.63,1158799994.0
2007-08-27 01:52:00,159.63,159.66,159.63,159.65,418200000.0
2007-08-27 01:53:00,159.65,159.65,159.63,159.64,83499999.0
2007-08-27 01:54:00,159.63,159.64,159.59,159.59,525399998.0
2007-08-27 01:55:00,159.58,159.61,159.55,159.56,1285799978.0
2007-08-27 01:56:00,159.55,159.6,159.55,159.6,1285799978.0
2007-08-27 01:57:00,159.6,159.61,159.59,159.61,156699999.0
2007-08-27 01:58:00,159.61,159.61,159.56,159.57,604400002.0
2007-08-27 01:59:00,159.57,159.58,159.56,159.58,397600001.0
2007-08-27 02:00:00,159.58,159.58,159.53,159.55,646799996.0
2007-08-27 02:01:00,159.55,159.56,159.55,159.55,123700001.0
2007-08-27 02:02:00,159.55,159.55,159.53,159.53,611699997.0
2007-08-27 02:03:00,159.53,159.53,159.5,159.51,1338600001.0
2007-08-27 02:04:00,159.51,159.53,159.5,159.53,1347999990.0
2007-08-27 02:05:00,159.53,159.55,159.53,159.55,583300018.0
2007-08-27 02:06:00,159.56,159.58,159.53,159.58,534900004.0
2007-08-27 02:07:00,159.57,159.6,159.57,159.58,534900004.0
2007-08-27 02:08:00,159.57,159.57,159.57,159.57,534900004.0
2007-08-27 02:09:00,159.575,159.58,159.575,159.58,378000014.0
2007-08-27 02:10:00,159.58,159.59,159.57,159.57,1218900034.0
2007-08-27 02:11:00,159.56,159.58,159.555,159.56,816999994.0
2007-08-27 02:12:00,159.54,159.55,159.47,159.5,1104900004.0
2007-08-27 02:13:00,159.49,159.55,159.49,159.55,1104900004.0
2007-08-27 02:14:00,159.54,159.57,159.52,159.53,1104900004.0
2007-08-27 02:15:00,159.53,159.55,159.49,159.49,1544600011.0
2007-08-27 02:16:00,159.5,159.51,159.48,159.5,1605100016.0
2007-08-27 02:17:00,159.49,159.53,159.49,159.53,950400009.0
2007-08-27 02:18:00,159.53,159.53,159.5,159.51,646800007.0
2007-08-27 02:19:00,159.51,159.58,159.51,159.56,1911899991.0
2007-08-27 02:20:00,159.56,159.58,159.52,159.57,1112399990.0
2007-08-27 02:21:00,159.58,159.58,159.56,159.565,673899986.0
2007-08-27 02:22:00,159.57,159.58,159.565,159.58,1021299998.0
2007-08-27 02:23:00,159.58,159.59,159.57,159.57,579999994.0
2007-08-27 02:24:00,159.57,159.57,159.56,159.57,470599994.0
2007-08-27 02:25:00,159.57,159.57,159.55,159.56,1668399995.0
2007-08-27 02:26:00,159.57,159.62,159.56,159.62,1436199998.0
2007-08-27 02:27:00,159.62,159.62,159.6,159.61,1436199998.0
2007-08-27 02:28:00,159.61,159.61,159.58,159.58,726899992.0
2007-08-27 02:29:00,159.58,159.62,159.58,159.59,1467599998.0
2007-08-27 02:30:00,159.59,159.6,159.575,159.575,719299998.0
2007-08-27 02:31:00,159.58,159.62,159.57,159.61,1459500003.0
2007-08-27 02:32:00,159.61,159.61,159.57,159.59,1459500003.0
2007-08-27 02:33:00,159.58,159.59,159.57,159.58,2013599992.0
2007-08-27 02:34:00,159.58,159.59,159.56,159.56,1154099994.0
2007-08-27 02:35:00,159.56,159.56,159.49,159.5,1047299978.0
2007-08-27 02:36:00,159.49,159.51,159.49,159.5,1047299978.0
2007-08-27 02:37:00,159.5,159.52,159.5,159.51,1047299978.0
2007-08-27 02:38:00,159.51,159.51,159.5,159.5,890199981.0
2007-08-27 02:39:00,159.5,159.52,159.49,159.5,1250099985.0
2007-08-27 02:40:00,159.5,159.5,159.46,159.49,1723499984.0
2007-08-27 02:41:00,159.49,159.5,159.49,159.49,712399999.0
2007-08-27 02:42:00,159.49,159.49,159.46,159.48,1730899978.0
2007-08-27 02:43:00,159.48,159.54,159.48,159.52,1612999982.0
2007-08-27 02:44:00,159.53,159.55,159.51,159.53,1612999982.0
2007-08-27 02:45:00,159.51,159.53,159.5,159.5,1612999982.0
2007-08-27 02:46:00,159.51,159.51,159.47,159.47,1612999982.0
2007-08-27 02:47:00,159.47,159.47,159.46,159.47,1612999982.0
2007-08-27 02:48:00,159.47,159.47,159.44,159.46,1855299996.0
2007-08-27 02:49:00,159.46,159.46,159.44,159.46,1023799997.0
2007-08-27 02:50:00,159.46,159.46,159.43,159.43,1230300005.0
2007-08-27 02:51:00,159.44,159.44,159.42,159.42,1040699986.0
2007-08-27 02:52:00,159.42,159.45,159.42,159.45,725799998.0
2007-08-27 02:53:00,159.45,159.45,159.44,159.44,1219399983.0
2007-08-27 02:54:00,159.44,159.47,159.44,159.44,1644500001.0
2007-08-27 02:55:00,159.46,159.49,159.45,159.46,1387300008.0
2007-08-27 02:56:00,159.45,159.46,159.45,159.45,1387300008.0
2007-08-27 02:57:00,159.45,159.48,159.44,159.46,1774799986.0
2007-08-27 02:58:00,159.46,159.46,159.45,159.45,752300010.0
2007-08-27 02:59:00,159.45,159.46,159.44,159.44,1064499990.0
2007-08-27 03:00:00,159.44,159.46,159.44,159.46,1008925012.0
2007-08-27 03:01:00,159.45,159.47,159.44,159.47,678999999.0
2007-08-27 03:02:00,159.47,159.47,159.47,159.47,1104100006.0
2007-08-27 03:03:00,159.46,159.46,159.43,159.45,1014800010.0
2007-08-27 03:04:00,159.45,159.45,159.43,159.45,1014800010.0
2007-08-27 03:05:00,159.44,159.44,159.41,159.42,1835399987.0
2007-08-27 03:06:00,159.42,159.42,159.39,159.39,1074599981.0
2007-08-27 03:07:00,159.39,159.4,159.38,159.39,650100001.0
2007-08-27 03:08:00,159.38,159.42,159.38,159.41,1006099999.0
2007-08-27 03:09:00,159.41,159.43,159.39,159.43,1006099999.0
2007-08-27 03:10:00,159.41,159.42,159.4,159.4,1449899988.0
2007-08-27 03:11:00,159.4,159.41,159.4,159.41,1476700005.0
2007-08-27 03:12:00,159.41,159.41,159.39,159.4,126599998.0
2007-08-27 03:13:00,159.39,159.39,159.35,159.36,1010299999.0
2007-08-27 03:14:00,159.36,159.37,159.36,159.37,369300000.0
2007-08-27 03:15:00,159.37,159.37,159.36,159.36,271000007.0
2007-08-27 03:16:00,159.36,159.38,159.36,159.38,454800002.0
2007-08-27 03:17:00,159.37,159.39,159.37,159.39,538100010.0
2007-08-27 03:18:00,159.39,159.39,159.37,159.38,1848299997.0
2007-08-27 03:19:00,159.38,159.39,159.36,159.365,1063700001.0
2007-08-27 03:20:00,159.37,159.38,159.35,159.35,970400002.0
2007-08-27 03:21:00,159.35,159.36,159.33,159.33,873699995.0
2007-08-27 03:22:00,159.33,159.34,159.28,159.28,1611900006.0
2007-08-27 03:23:00,159.28,159.28,159.23,159.26,1611900006.0
2007-08-27 03:24:00,159.26,159.3,159.25,159.26,1977100008.0
2007-08-27 03:25:00,159.26,159.27,159.24,159.27,1311200014.0
2007-08-27 03:26:00,159.27,159.27,159.26,159.27,999900004.0
2007-08-27 03:27:00,159.27,159.28,159.25,159.26,2099400010.0
2007-08-27 03:28:00,159.27,159.27,159.21,159.23,1528900010.0
2007-08-27 03:29:00,159.23,159.23,159.195,159.2,1528900010.0
2007-08-27 03:30:00,159.2,159.23,159.19,159.23,636099992.0
2007-08-27 03:31:00,159.22,159.25,159.22,159.23,636099992.0
2007-08-27 03:32:00,159.23,159.23,159.215,159.23,636099992.0
2007-08-27 03:33:00,159.22,159.23,159.195,159.21,1127099986.0
2007-08-27 03:34:00,159.2,159.2,159.16,159.19,1649500001.0
2007-08-27 03:35:00,159.2,159.2,159.13,159.14,1649500001.0
2007-08-27 03:36:00,159.14,159.14,159.085,159.1,1649500001.0
2007-08-27 03:37:00,159.1,159.12,159.1,159.11,1470300002.0
2007-08-27 03:38:00,159.11,159.11,159.07,159.09,1332400005.0
2007-08-27 03:39:00,159.1,159.11,159.06,159.06,1999300016.0
2007-08-27 03:40:00,159.06,159.08,159.05,159.06,1588300004.0
2007-08-27 03:41:00,159.05,159.05,158.98,159.0,1342300001.0
2007-08-27 03:42:00,158.99,158.99,158.83,158.83,1342300001.0
2007-08-27 03:43:00,158.83,158.87,158.83,158.85,1263300005.0
2007-08-27 03:44:00,158.85,158.86,158.82,158.83,852599999.0
2007-08-27 03:45:00,158.83,158.84,158.82,158.83,459000001.0
2007-08-27 03:46:00,158.83,158.87,158.82,158.87,1108900005.0
2007-08-27 03:47:00,158.88,158.88,158.85,158.87,1777399998.0
2007-08-27 03:48:00,158.86,158.91,158.86,158.88,1132299995.0
2007-08-27 03:49:00,158.89,158.9,158.87,158.89,1224799993.0
2007-08-27 03:50:00,158.89,158.9,158.89,158.89,208999998.0
2007-08-27 03:51:00,158.89,158.91,158.89,158.9,612599997.0
2007-08-27 03:52:00,158.89,158.9,158.89,158.9,235900000.0
2007-08-27 03:53:00,158.91,158.91,158.9,158.91,258000003.0
2007-08-27 03:54:00,158.91,158.94,158.91,158.92,1429399989.0
2007-08-27 03:55:00,158.92,158.92,158.9,158.9,550299988.0
2007-08-27 03:56:00,158.9,158.92,158.89,158.92,1067199995.0
2007-08-27 03:57:00,158.92,158.94,158.91,158.92,779300008.0
2007-08-27 03:58:00,158.92,158.92,158.9,158.91,779300008.0
2007-08-27 03:59:00,158.92,158.93,158.9,158.91,1607400004.0
2007-08-27 04:00:00,158.91,158.92,158.9,158.92,938499996.0
2007-08-27 04:01:00,158.92,158.98,158.92,158.98,733200001.0
2007-08-27 04:02:00,158.98,159.01,158.98,159.0,2139599998.0
2007-08-27 04:03:00,159.0,159.05,159.0,159.05,1164199999.0
2007-08-27 04:04:00,159.05,159.07,159.03,159.07,1356799985.0
2007-08-27 04:05:00,159.06,159.13,159.04,159.13,1793499990.0
2007-08-27 04:06:00,159.13,159.19,159.12,159.18,1793499990.0
2007-08-27 04:07:00,159.18,159.19,159.13,159.15,1963199995.0
2007-08-27 04:08:00,159.16,159.16,159.14,159.14,397500006.0
2007-08-27 04:09:00,159.14,159.14,159.11,159.13,329699999.0
2007-08-27 04:10:00,159.13,159.15,159.11,159.15,1145199994.0
2007-08-27 04:11:00,159.14,159.17,159.13,159.17,1248699988.0
2007-08-27 04:12:00,159.17,159.19,159.17,159.18,286799997.0
2007-08-27 04:13:00,159.18,159.18,159.14,159.15,830500001.0
2007-08-27 04:14:00,159.16,159.16,159.13,159.14,1593299984.0
2007-08-27 04:15:00,159.13,159.13,159.06,159.08,1230899994.0
2007-08-27 04:16:00,159.07,159.07,159.05,159.06,1338799996.0
2007-08-27 04:17:00,159.06,159.07,159.03,159.03,874900001.0
2007-08-27 04:18:00,159.03,159.05,159.03,159.04,358899997.0
2007-08-27 04:19:00,159.04,159.05,159.02,159.03,678599999.0
2007-08-27 04:20:00,159.03,159.04,159.03,159.03,197900002.0
2007-08-27 04:21:00,159.02,159.05,159.02,159.05,212299998.0
2007-08-27 04:22:00,159.06,159.07,159.05,159.05,197300001.0
2007-08-27 04:23:00,159.05,159.08,159.05,159.07,520700001.0
2007-08-27 04:24:00,159.07,159.07,159.07,159.07,58800000.0
2007-08-27 04:25:00,159.08,159.09,159.06,159.07,1522300009.0
2007-08-27 04:26:00,159.07,159.07,159.05,159.05,695699995.0
2007-08-27 04:27:00,159.05,159.06,159.05,159.05,1561000006.0
2007-08-27 04:28:00,159.05,159.08,159.05,159.07,1134400006.0
2007-08-27 04:29:00,159.08,159.08,159.04,159.06,1502300005.0
2007-08-27 04:30:00,159.055,159.07,159.04,159.05,1745999997.0
2007-08-27 04:31:00,159.06,159.07,159.05,159.07,2122299961.0
2007-08-27 04:32:00,159.06,159.08,159.06,159.07,821600006.0
2007-08-27 04:33:00,159.06,159.07,159.06,159.07,244999993.0
2007-08-27 04:34:00,159.07,159.07,159.05,159.05,1139199992.0
2007-08-27 04:35:00,159.05,159.06,159.05,159.05,519100002.0
2007-08-27 04:36:00,159.05,159.06,159.05,159.06,338199999.0
2007-08-27 04:37:00,159.06,159.06,159.03,159.03,548400002.0
2007-08-27 04:38:00,159.03,159.03,159.02,159.03,963100006.0
2007-08-27 04:39:00,159.03,159.03,159.02,159.02,156500002.0
2007-08-27 04:40:00,159.02,159.02,159.02,159.02,31200000.0
2007-08-27 04:41:00,159.02,159.02,159.02,159.02,269000002.0
2007-08-27 04:42:00,159.02,159.02,159.01,159.01,257800004.0
2007-08-27 04:43:00,159.02,159.03,159.02,159.02,244099996.0
2007-08-27 04:44:00,159.02,159.03,159.0,159.01,653299987.0
2007-08-27 04:45:00,159.01,159.02,159.01,159.01,281900007.0
2007-08-27 04:46:00,159.01,159.02,159.01,159.01,181900001.0
2007-08-27 04:47:00,159.01,159.01,158.99,158.99,240700001.0
2007-08-27 04:48:00,158.99,158.99,158.97,158.99,944099994.0
2007-08-27 04:49:00,158.99,159.0,158.98,158.98,989300006.0
2007-08-27 04:50:00,158.98,158.98,158.97,158.97,51400000.0
2007-08-27 04:51:00,158.97,158.97,158.92,158.93,1834700013.0
2007-08-27 04:52:00,158.91,158.91,158.87,158.88,683900003.0
2007-08-27 04:53:00,158.9,158.9,158.86,158.88,683900003.0
2007-08-27 04:54:00,158.88,158.88,158.87,158.88,633800001.0
2007-08-27 04:55:00,158.88,158.89,158.87,158.89,775999994.0
2007-08-27 04:56:00,158.89,158.93,158.89,158.92,1040400001.0
2007-08-27 04:57:00,158.92,158.93,158.9,158.93,1016000010.0
2007-08-27 04:58:00,158.93,158.93,158.92,158.93,314899990.0
2007-08-27 04:59:00,158.93,158.95,158.93,158.95,405299990.0
2007-08-27 05:00:00,158.95,158.95,158.91,158.91,1272999995.0
2007-08-27 05:01:00,158.91,158.91,158.85,158.85,1835000009.0
2007-08-27 05:02:00,158.85,158.87,158.84,158.845,819599993.0
2007-08-27 05:03:00,158.845,158.85,158.81,158.83,1184999999.0
2007-08-27 05:04:00,158.83,158.83,158.75,158.77,1901799999.0
2007-08-27 05:05:00,158.77,158.77,158.73,158.74,1525800004.0
2007-08-27 05:06:00,158.74,158.74,158.72,158.72,1005299997.0
2007-08-27 05:07:00,158.72,158.8,158.72,158.8,749499998.0
2007-08-27 05:08:00,158.8,158.8,158.77,158.77,924599999.0
2007-08-27 05:09:00,158.77,158.8,158.77,158.79,775699998.0
2007-08-27 05:10:00,158.8,158.83,158.79,158.82,818899997.0
2007-08-27 05:11:00,158.82,158.83,158.8,158.83,926200005.0
2007-08-27 05:12:00,158.83,158.84,158.81,158.83,728499997.0
2007-08-27 05:13:00,158.83,158.83,158.8,158.83,1255799996.0
2007-08-27 05:14:00,158.83,158.85,158.82,158.85,1707000012.0
2007-08-27 05:15:00,158.85,158.92,158.85,158.92,894199998.0
2007-08-27 05:16:00,158.92,158.94,158.9,158.93,894199998.0
2007-08-27 05:17:00,158.925,158.94,158.9,158.93,847100001.0
2007-08-27 05:18:00,158.93,158.935,158.91,158.92,482100001.0
2007-08-27 05:19:00,158.92,158.94,158.9,158.94,1670899984.0
2007-08-27 05:20:00,158.92,158.93,158.88,158.88,938299999.0
2007-08-27 05:21:00,158.9,158.9,158.87,158.88,938299999.0
2007-08-27 05:22:00,158.88,158.89,158.88,158.89,225999998.0
2007-08-27 05:23:00,158.89,158.89,158.89,158.89,434299999.0
2007-08-27 05:24:00,158.89,158.895,158.88,158.89,588899998.0
2007-08-27 05:25:00,158.89,158.89,158.89,158.89,302200000.0
2007-08-27 05:26:00,158.89,158.94,158.89,158.93,1271799994.0
2007-08-27 05:27:00,158.94,158.955,158.94,158.955,340700011.0
2007-08-27 05:28:00,158.96,158.965,158.95,158.96,1201599980.0
2007-08-27 05:29:00,158.96,158.96,158.95,158.96,478800000.0
2007-08-27 05:30:00,158.96,158.96,158.91,158.91,1293499989.0
2007-08-27 05:31:00,158.925,158.94,158.91,158.92,1729300003.0
2007-08-27 05:32:00,158.92,158.92,158.9,158.915,722300000.0
2007-08-27 05:33:00,158.92,158.95,158.92,158.925,523099998.0
2007-08-27 05:34:00,158.925,158.925,158.925,158.925,8800000.0
2007-08-27 05:35:00,158.925,158.925,158.895,158.895,273400002.0
2007-08-27 05:36:00,158.9,158.91,158.89,158.89,877199999.0
2007-08-27 05:37:00,158.9,158.93,158.89,158.9,1246600000.0
2007-08-27 05:38:00,158.9,158.91,158.89,158.91,1607899986.0
2007-08-27 05:39:00,158.91,158.91,158.91,158.91,117600002.0
2007-08-27 05:40:00,158.91,158.93,158.91,158.92,501600001.0
2007-08-27 05:41:00,158.91,158.91,158.87,158.88,1924899988.0
2007-08-27 05:42:00,158.88,158.88,158.84,158.85,1924899988.0
2007-08-27 05:43:00,158.85,158.86,158.84,158.855,1099899991.0
2007-08-27 05:44:00,158.86,158.86,158.84,158.84,976599997.0
2007-08-27 05:45:00,158.84,158.84,158.77,158.77,1226299999.0
2007-08-27 05:46:00,158.77,158.84,158.76,158.81,2031299992.0
2007-08-27 05:47:00,158.82,158.82,158.8,158.82,372399999.0
2007-08-27 05:48:00,158.82,158.82,158.8,158.81,480899994.0
2007-08-27 05:49:00,158.81,158.81,158.75,158.76,1383000013.0
2007-08-27 05:50:00,158.77,158.84,158.76,158.81,1859600005.0
2007-08-27 05:51:00,158.82,158.83,158.8,158.83,452300001.0
2007-08-27 05:52:00,158.83,158.83,158.82,158.83,221800005.0
2007-08-27 05:53:00,158.83,158.84,158.81,158.82,701600007.0
2007-08-27 05:54:00,158.82,158.84,158.82,158.84,464100003.0
2007-08-27 05:55:00,158.84,158.84,158.82,158.83,320700008.0
2007-08-27 05:56:00,158.83,158.83,158.81,158.82,810200000.0
2007-08-27 05:57:00,158.82,158.82,158.8,158.81,240999997.0
2007-08-27 05:58:00,158.81,158.82,158.8,158.81,975899990.0
2007-08-27 05:59:00,158.81,158.81,158.8,158.8,28600001.0
2007-08-27 06:00:00,158.81,158.84,158.8,158.81,783999997.0
2007-08-27 06:01:00,158.82,158.84,158.8,158.83,255999998.0
2007-08-27 06:02:00,158.84,158.85,158.83,158.84,365100000.0
2007-08-27 06:03:00,158.84,158.84,158.83,158.84,136500000.0
2007-08-27 06:04:00,158.83,158.83,158.78,158.78,1089199999.0
2007-08-27 06:05:00,158.79,158.79,158.76,158.76,1089199999.0
2007-08-27 06:06:00,158.755,158.79,158.755,158.77,677375000.0
2007-08-27 06:07:00,158.77,158.79,158.76,158.76,902946733.0
2007-08-27 06:08:00,158.76,158.78,158.75,158.76,419700003.0
2007-08-27 06:09:00,158.75,158.76,158.74,158.74,475299996.0
2007-08-27 06:10:00,158.76,158.76,158.73,158.75,475299996.0
2007-08-27 06:11:00,158.75,158.76,158.74,158.75,174300000.0
2007-08-27 06:12:00,158.75,158.79,158.745,158.77,740100007.0
2007-08-27 06:13:00,158.77,158.8,158.77,158.8,645399996.0
2007-08-27 06:14:00,158.8,158.8,158.77,158.79,1242400001.0
2007-08-27 06:15:00,158.79,158.84,158.78,158.815,1660600006.0
2007-08-27 06:16:00,158.815,158.83,158.8,158.8,1029900013.0
2007-08-27 06:17:00,158.8,158.83,158.8,158.83,1661100023.0
2007-08-27 06:18:00,158.83,158.83,158.81,158.82,1133400004.0
2007-08-27 06:19:00,158.82,158.82,158.77,158.81,688349996.0
2007-08-27 06:20:00,158.81,158.84,158.81,158.83,441399999.0
2007-08-27 06:21:00,158.84,158.85,158.82,158.84,345199998.0
2007-08-27 06:22:00,158.84,158.84,158.82,158.83,526199993.0
2007-08-27 06:23:00,158.82,158.82,158.81,158.82,1138900001.0
2007-08-27 06:24:00,158.82,158.86,158.82,158.84,617300000.0
2007-08-27 06:25:00,158.83,158.86,158.83,158.85,594099992.0
2007-08-27 06:26:00,158.86,158.89,158.86,158.88,1539000000.0
2007-08-27 06:27:00,158.87,158.89,158.86,158.88,807973600.0
2007-08-27 06:28:00,158.9,158.9,158.88,158.9,807973600.0
2007-08-27 06:29:00,158.9,158.91,158.89,158.89,567881322.0
2007-08-27 06:30:00,158.9,158.91,158.9,158.9,738299998.0
2007-08-27 06:31:00,158.9,158.91,158.87,158.88,1917300001.0
2007-08-27 06:32:00,158.88,158.91,158.88,158.89,1945099997.0
2007-08-27 06:33:00,158.88,158.93,158.88,158.93,1505700002.0
2007-08-27 06:34:00,158.93,158.93,158.91,158.91,1505700002.0
2007-08-27 06:35:00,158.91,158.91,158.85,158.88,1621299994.0
2007-08-27 06:36:00,158.89,158.89,158.85,158.85,1504849994.0
2007-08-27 06:37:00,158.85,158.87,158.84,158.87,1504849994.0
2007-08-27 06:38:00,158.87,158.87,158.83,158.84,1015299989.0
2007-08-27 06:39:00,158.83,158.84,158.75,158.76,1743199994.0
2007-08-27 06:40:00,158.77,158.82,158.77,158.78,1743199994.0
2007-08-27 06:41:00,158.78,158.81,158.77,158.81,1743199994.0
2007-08-27 06:42:00,158.81,158.81,158.8,158.81,1356899995.0
2007-08-27 06:43:00,158.81,158.82,158.79,158.8,1212399998.0
2007-08-27 06:44:00,158.8,158.8,158.8,158.8,445000008.0
2007-08-27 06:45:00,158.8,158.8,158.77,158.78,1196200021.0
2007-08-27 06:46:00,158.78,158.81,158.77,158.77,1141600005.0
2007-08-27 06:47:00,158.77,158.77,158.74,158.77,810499998.0
2007-08-27 06:48:00,158.77,158.78,158.71,158.73,1712800005.0
2007-08-27 06:49:00,158.72,158.75,158.71,158.74,1712800005.0
2007-08-27 06:50:00,158.74,158.74,158.71,158.72,1034600004.0
2007-08-27 06:51:00,158.72,158.74,158.705,158.71,828500001.0
2007-08-27 06:52:00,158.71,158.73,158.69,158.71,2025600002.0
2007-08-27 06:53:00,158.7,158.73,158.7,158.72,1315299989.0
2007-08-27 06:54:00,158.7,158.72,158.68,158.72,1564399994.0
2007-08-27 06:55:00,158.71,158.74,158.71,158.73,1564399994.0
2007-08-27 06:56:00,158.74,158.75,158.715,158.75,1692900004.0
2007-08-27 06:57:00,158.75,158.77,158.75,158.77,283399999.0
2007-08-27 06:58:00,158.76,158.76,158.74,158.76,981600011.0
2007-08-27 06:59:00,158.76,158.78,158.75,158.75,2069799994.0
2007-08-27 07:00:00,158.75,158.79,158.75,158.78,1953700005.0
2007-08-27 07:01:00,158.78,158.78,158.75,158.78,964100000.0
2007-08-27 07:02:00,158.77,158.78,158.76,158.76,769500006.0
2007-08-27 07:03:00,158.77,158.82,158.77,158.82,1596900000.0
2007-08-27 07:04:00,158.83,158.83,158.81,158.82,1596900000.0
2007-08-27 07:05:00,158.81,158.84,158.8,158.84,958300005.0
2007-08-27 07:06:00,158.83,158.88,158.83,158.86,958300005.0
2007-08-27 07:07:00,158.87,158.89,158.85,158.86,958300005.0
2007-08-27 07:08:00,158.87,158.88,158.86,158.87,958300005.0
2007-08-27 07:09:00,158.88,158.9,158.86,158.88,1764000017.0
2007-08-27 07:10:00,158.88,158.88,158.83,158.85,566700005.0
2007-08-27 07:11:00,158.85,158.86,158.84,158.84,566700005.0
2007-08-27 07:12:00,158.84,158.87,158.84,158.87,1740299999.0
2007-08-27 07:13:00,158.88,158.89,158.85,158.86,1740299999.0
2007-08-27 07:14:00,158.87,158.88,158.86,158.87,1382300008.0
2007-08-27 07:15:00,158.87,158.88,158.85,158.85,976500000.0
2007-08-27 07:16:00,158.845,158.87,158.845,158.86,909299994.0
2007-08-27 07:17:00,158.86,158.86,158.84,158.86,1057899995.0
2007-08-27 07:18:00,158.86,158.86,158.82,158.84,1460426099.0
2007-08-27 07:19:00,158.84,158.86,158.84,158.84,585399997.0
2007-08-27 07:20:00,158.84,158.85,158.83,158.84,543000000.0
2007-08-27 07:22:00,158.86,158.87,158.82,158.83,1072799999.0
2007-08-27 07:23:00,158.83,158.83,158.81,158.83,1232599998.0
2007-08-27 07:24:00,158.83,158.83,158.82,158.82,560200000.0
2007-08-27 07:25:00,158.82,158.85,158.82,158.84,1953999988.0
2007-08-27 07:26:00,158.84,158.85,158.83,158.84,835500004.0
2007-08-27 07:27:00,158.84,158.86,158.84,158.86,366600000.0
2007-08-27 07:28:00,158.87,158.88,158.86,158.87,171400000.0
2007-08-27 07:29:00,158.88,158.89,158.86,158.87,752000003.0
2007-08-27 07:30:00,158.86,158.87,158.84,158.86,364100003.0
2007-08-27 07:31:00,158.86,158.87,158.85,158.85,364100003.0
2007-08-27 07:32:00,158.85,158.89,158.85,158.87,1931000003.0
2007-08-27 07:33:00,158.89,158.89,158.85,158.88,341699994.0
2007-08-27 07:34:00,158.87,158.88,158.84,158.87,341699994.0
2007-08-27 07:35:00,158.86,158.87,158.86,158.87,341699994.0
2007-08-27 07:36:00,158.86,158.87,158.84,158.86,1537199993.0
2007-08-27 07:37:00,158.87,158.88,158.84,158.87,1321200004.0
2007-08-27 07:38:00,158.88,158.88,158.86,158.87,763500010.0
2007-08-27 07:39:00,158.88,158.88,158.87,158.87,633199996.0
2007-08-27 07:40:00,158.87,158.89,158.86,158.89,852199999.0
2007-08-27 07:41:00,158.89,158.91,158.88,158.89,1130599995.0
2007-08-27 07:42:00,158.89,158.92,158.88,158.9,714500000.0
2007-08-27 07:43:00,158.9,158.91,158.89,158.91,1914800022.0
2007-08-27 07:44:00,158.91,158.92,158.89,158.9,850100007.0
2007-08-27 07:45:00,158.9,158.91,158.89,158.9,1687000001.0
2007-08-27 07:46:00,158.9,158.9,158.88,158.88,1247499996.0
2007-08-27 07:47:00,158.89,158.89,158.88,158.89,1250399991.0
2007-08-27 07:48:00,158.89,158.89,158.86,158.88,1314600005.0
2007-08-27 07:49:00,158.88,158.89,158.87,158.89,109500001.0
2007-08-27 07:50:00,158.89,158.9,158.88,158.9,1295600008.0
2007-08-27 07:51:00,158.91,158.91,158.89,158.9,1001500025.0
2007-08-27 07:52:00,158.9,158.91,158.9,158.9,2012000008.0
2007-08-27 07:53:00,158.91,158.91,158.9,158.91,889900014.0
2007-08-27 07:54:00,158.91,158.95,158.91,158.94,1034500010.0
2007-08-27 07:55:00,158.95,159.0,158.94,159.0,1960799987.0
2007-08-27 07:56:00,158.98,159.02,158.98,158.99,1712200023.0
2007-08-27 07:57:00,159.02,159.04,159.01,159.04,1712200023.0
2007-08-27 07:58:00,159.05,159.06,159.04,159.04,1518300008.0
2007-08-27 07:59:00,159.02,159.05,159.02,159.05,1002600005.0
2007-08-27 08:00:00,159.04,159.05,159.02,159.02,1002600005.0
2007-08-27 08:01:00,159.02,159.03,159.01,159.01,453599998.0
2007-08-27 08:02:00,159.01,159.01,158.95,158.95,1899299982.0
2007-08-27 08:03:00,158.95,158.96,158.93,158.95,1536000016.0
2007-08-27 08:04:00,158.96,158.96,158.93,158.94,1503296849.0
2007-08-27 08:05:00,158.94,158.95,158.89,158.9,1598300003.0
2007-08-27 08:06:00,158.9,158.93,158.9,158.91,1502600014.0
2007-08-27 08:07:00,158.89,158.9,158.89,158.89,1856599989.0
2007-08-27 08:08:00,158.9,158.92,158.89,158.9,1856599989.0
2007-08-27 08:09:00,158.89,158.9,158.8,158.8,1856599989.0
2007-08-27 08:10:00,158.79,158.81,158.76,158.8,1856599989.0
2007-08-27 08:11:00,158.8,158.81,158.78,158.8,1856599989.0
2007-08-27 08:12:00,158.81,158.82,158.76,158.8,1526000004.0
2007-08-27 08:13:00,158.81,158.85,158.81,158.81,1526000004.0
2007-08-27 08:14:00,158.8,158.85,158.8,158.85,708815773.0
2007-08-27 08:15:00,158.85,158.85,158.83,158.85,713100007.0
2007-08-27 08:16:00,158.845,158.87,158.83,158.85,892099995.0
2007-08-27 08:17:00,158.86,158.89,158.84,158.88,1925400019.0
2007-08-27 08:18:00,158.89,158.93,158.87,158.91,1925400019.0
2007-08-27 08:19:00,158.91,158.93,158.885,158.9,1925400019.0
2007-08-27 08:20:00,158.91,158.94,158.9,158.9,1643299994.0
2007-08-27 08:21:00,158.92,158.93,158.9,158.92,1643299994.0
2007-08-27 08:22:00,158.91,158.93,158.91,158.92,1699399990.0
2007-08-27 08:23:00,158.92,158.94,158.9,158.94,1529700002.0
2007-08-27 08:24:00,158.94,158.96,158.92,158.92,1423200000.0
2007-08-27 08:25:00,158.92,158.92,158.81,158.81,2053500002.0
2007-08-27 08:26:00,158.82,158.91,158.82,158.9,2053500002.0
2007-08-27 08:27:00,158.9,158.94,158.86,158.93,889000002.0
2007-08-27 08:28:00,158.94,158.95,158.91,158.91,889000002.0
2007-08-27 08:29:00,158.91,158.92,158.88,158.88,1886899983.0
2007-08-27 08:30:00,158.87,158.87,158.83,158.83,1905918119.0
2007-08-27 08:31:00,158.83,158.88,158.83,158.88,1905918119.0
2007-08-27 08:32:00,158.87,158.88,158.84,158.87,2043000016.0
2007-08-27 08:33:00,158.88,158.9,158.87,158.9,2043000016.0
2007-08-27 08:34:00,158.92,158.96,158.9,158.95,2043000016.0
2007-08-27 08:35:00,158.97,158.99,158.95,158.96,2043000016.0
2007-08-27 08:36:00,158.98,158.98,158.95,158.95,2043000016.0
2007-08-27 08:37:00,158.94,158.94,158.9,158.9,2043000016.0
2007-08-27 08:38:00,158.89,158.9,158.87,158.89,2043000016.0
2007-08-27 08:39:00,158.88,158.92,158.85,158.92,2043000016.0
2007-08-27 08:40:00,158.91,158.93,158.89,158.91,2043000016.0
2007-08-27 08:41:00,158.9,158.9,158.83,158.87,2043000016.0
2007-08-27 08:42:00,158.88,158.9,158.87,158.9,2043000016.0
2007-08-27 08:43:00,158.9,158.91,158.88,158.91,1331200024.0
2007-08-27 08:44:00,158.91,158.91,158.84,158.85,198800000.0
2007-08-27 08:45:00,158.86,158.91,158.86,158.89,198800000.0
2007-08-27 08:46:00,158.9,158.92,158.9,158.92,198800000.0
2007-08-27 08:47:00,158.91,158.92,158.91,158.91,198800000.0
2007-08-27 08:48:00,158.91,158.93,158.9,158.93,1175700002.0
2007-08-27 08:49:00,158.94,158.96,158.86,158.88,1175700002.0
2007-08-27 08:50:00,158.87,158.91,158.87,158.91,1175700002.0
2007-08-27 08:51:00,158.92,158.93,158.9,158.93,1175700002.0
2007-08-27 08:52:00,158.93,158.94,158.92,158.92,1175700002.0
2007-08-27 08:53:00,158.92,158.93,158.92,158.93,716500005.0
2007-08-27 08:54:00,158.94,158.94,158.88,158.88,2090800006.0
2007-08-27 08:55:00,158.88,158.9,158.88,158.9,2090800006.0
2007-08-27 08:56:00,158.9,158.9,158.89,158.9,325899999.0
2007-08-27 08:57:00,158.9,158.9,158.89,158.89,337500000.0
2007-08-27 08:58:00,158.89,158.9,158.86,158.86,1141200002.0
2007-08-27 08:59:00,158.86,158.88,158.86,158.88,1560299987.0
2007-08-27 09:00:00,158.87,158.93,158.87,158.93,1560299987.0
2007-08-27 09:01:00,158.92,158.96,158.91,158.91,1560299987.0
2007-08-27 09:02:00,158.92,158.94,158.92,158.94,1560299987.0
2007-08-27 09:03:00,158.91,158.95,158.91,158.94,1588799992.0
2007-08-27 09:04:00,158.93,158.95,158.9,158.93,1588799992.0
2007-08-27 09:05:00,158.92,158.95,158.92,158.93,1588799992.0
2007-08-27 09:06:00,158.93,158.94,158.91,158.93,1588799992.0
2007-08-27 09:07:00,158.93,158.93,158.91,158.93,865900010.0
2007-08-27 09:08:00,158.93,158.94,158.92,158.94,1245899995.0
2007-08-27 09:09:00,158.94,158.95,158.92,158.92,1887799995.0
2007-08-27 09:10:00,158.92,158.94,158.92,158.93,1061400001.0
2007-08-27 09:11:00,158.92,158.95,158.92,158.95,1520299986.0
2007-08-27 09:12:00,158.94,158.99,158.94,158.97,1313899986.0
2007-08-27 09:13:00,158.95,158.97,158.91,158.93,1939799996.0
2007-08-27 09:14:00,158.91,158.92,158.89,158.89,1939799996.0
2007-08-27 09:15:00,158.91,158.91,158.88,158.88,1939799996.0
2007-08-27 09:16:00,158.88,158.89,158.88,158.89,1928599979.0
2007-08-27 09:17:00,158.89,158.89,158.88,158.89,882699999.0
2007-08-27 09:18:00,158.9,158.94,158.9,158.92,882699999.0
2007-08-27 09:19:00,158.91,158.91,158.89,158.89,882699999.0
2007-08-27 09:20:00,158.89,158.9,158.88,158.89,882699999.0
2007-08-27 09:21:00,158.9,158.9,158.88,158.88,852700004.0
2007-08-27 09:22:00,158.88,158.88,158.87,158.88,241150000.0
2007-08-27 09:23:00,158.88,158.88,158.84,158.87,2002349986.0
2007-08-27 09:24:00,158.87,158.88,158.85,158.85,1265299983.0
2007-08-27 09:25:00,158.85,158.87,158.84,158.86,557899996.0
2007-08-27 09:26:00,158.87,158.89,158.87,158.89,557899996.0
2007-08-27 09:27:00,158.89,158.89,158.87,158.87,557899996.0
2007-08-27 09:28:00,158.86,158.86,158.84,158.84,475600003.0
2007-08-27 09:29:00,158.85,158.87,158.84,158.87,475600003.0
2007-08-27 09:30:00,158.86,158.87,158.84,158.87,475600003.0
2007-08-27 09:31:00,158.87,158.87,158.86,158.86,475600003.0
2007-08-27 09:32:00,158.87,158.89,158.86,158.88,574425001.0
2007-08-27 09:33:00,158.87,158.89,158.86,158.89,1515100011.0
2007-08-27 09:34:00,158.89,158.91,158.88,158.91,1772299982.0
2007-08-27 09:35:00,158.91,158.92,158.9,158.91,1013999988.0
2007-08-27 09:36:00,158.91,158.91,158.9,158.91,847400011.0
2007-08-27 09:37:00,158.91,158.93,158.9,158.93,2085600033.0
2007-08-27 09:38:00,158.93,158.94,158.88,158.88,1739700001.0
2007-08-27 09:39:00,158.9,158.9,158.88,158.89,1739700001.0
2007-08-27 09:40:00,158.86,158.91,158.85,158.86,1050800035.0
2007-08-27 09:41:00,158.87,158.87,158.86,158.87,1050800035.0
2007-08-27 09:42:00,158.88,158.88,158.88,158.88,1050800035.0
2007-08-27 09:43:00,158.88,158.88,158.87,158.87,326400011.0
2007-08-27 09:44:00,158.88,158.88,158.87,158.875,862299993.0
2007-08-27 09:45:00,158.89,158.9,158.87,158.87,1836400011.0
2007-08-27 09:46:00,158.87,158.87,158.85,158.86,1836400011.0
2007-08-27 09:47:00,158.85,158.87,158.85,158.85,2004500013.0
2007-08-27 09:48:00,158.86,158.91,158.85,158.9,2004500013.0
2007-08-27 09:49:00,158.89,158.9,158.87,158.88,2004500013.0
2007-08-27 09:50:00,158.88,158.88,158.87,158.87,514300003.0
2007-08-27 09:51:00,158.87,158.87,158.85,158.85,1424600033.0
2007-08-27 09:52:00,158.83,158.84,158.74,158.77,1455499998.0
2007-08-27 09:53:00,158.78,158.8,158.77,158.79,1455499998.0
2007-08-27 09:54:00,158.78,158.78,158.68,158.69,1455499998.0
2007-08-27 09:55:00,158.68,158.68,158.62,158.64,1455499998.0
2007-08-27 09:56:00,158.64,158.69,158.64,158.66,1455499998.0
2007-08-27 09:57:00,158.66,158.67,158.65,158.67,881299989.0
2007-08-27 09:58:00,158.67,158.68,158.65,158.66,1378300001.0
2007-08-27 09:59:00,158.65,158.67,158.65,158.66,1378300001.0
2007-08-27 10:00:00,158.67,158.69,158.66,158.66,1378300001.0
2007-08-27 10:01:00,158.67,158.69,158.6,158.68,1378300001.0
2007-08-27 10:02:00,158.67,158.7,158.67,158.69,1378300001.0
2007-08-27 10:03:00,158.7,158.72,158.69,158.72,1378300001.0
2007-08-27 10:04:00,158.73,158.75,158.71,158.73,1378300001.0
2007-08-27 10:05:00,158.74,158.74,158.695,158.71,1378300001.0
2007-08-27 10:06:00,158.71,158.72,158.68,158.68,1623999994.0
2007-08-27 10:07:00,158.67,158.67,158.63,158.63,1392999997.0
2007-08-27 10:08:00,158.64,158.64,158.62,158.64,1392999997.0
2007-08-27 10:09:00,158.64,158.67,158.63,158.66,1571099993.0
2007-08-27 10:10:00,158.66,158.68,158.65,158.66,1301499992.0
2007-08-27 10:11:00,158.67,158.73,158.66,158.73,1301499992.0
2007-08-27 10:12:00,158.74,158.77,158.74,158.75,1301499992.0
2007-08-27 10:13:00,158.75,158.77,158.75,158.76,1301499992.0
2007-08-27 10:14:00,158.74,158.75,158.73,158.74,489200001.0
2007-08-27 10:15:00,158.75,158.76,158.74,158.75,489200001.0
2007-08-27 10:16:00,158.74,158.78,158.74,158.76,489200001.0
2007-08-27 10:17:00,158.74,158.75,158.72,158.73,489200001.0
2007-08-27 10:18:00,158.74,158.75,158.73,158.74,489200001.0
2007-08-27 10:19:00,158.75,158.81,158.75,158.81,489200001.0
2007-08-27 10:20:00,158.82,158.82,158.79,158.8,489200001.0
2007-08-27 10:21:00,158.81,158.82,158.81,158.82,489200001.0
2007-08-27 10:22:00,158.81,158.84,158.8,158.83,1447299998.0
2007-08-27 10:23:00,158.84,158.85,158.82,158.85,1447299998.0
2007-08-27 10:24:00,158.86,158.86,158.81,158.83,1447299998.0
2007-08-27 10:25:00,158.82,158.83,158.81,158.83,1447299998.0
2007-08-27 10:26:00,158.84,158.84,158.8,158.82,1447299998.0
2007-08-27 10:27:00,158.83,158.83,158.8,158.81,2066799987.0
2007-08-27 10:28:00,158.81,158.81,158.79,158.81,1178600000.0
2007-08-27 10:29:00,158.81,158.81,158.77,158.78,1099100003.0
2007-08-27 10:30:00,158.78,158.79,158.75,158.76,2014300012.0
2007-08-27 10:31:00,158.78,158.8,158.76,158.78,1898800012.0
2007-08-27 10:32:00,158.79,158.79,158.74,158.78,1898800012.0
2007-08-27 10:33:00,158.77,158.78,158.77,158.77,1898800012.0
2007-08-27 10:34:00,158.78,158.79,158.77,158.78,1898800012.0
2007-08-27 10:35:00,158.77,158.83,158.77,158.83,1898800012.0
2007-08-27 10:36:00,158.81,158.84,158.8,158.83,1898800012.0
2007-08-27 10:37:00,158.84,158.84,158.82,158.82,1898800012.0
2007-08-27 10:38:00,158.83,158.83,158.78,158.79,1898800012.0
2007-08-27 10:39:00,158.78,158.82,158.78,158.79,1898800012.0
2007-08-27 10:40:00,158.8,158.82,158.77,158.8,1898800012.0
2007-08-27 10:41:00,158.81,158.81,158.77,158.79,1898800012.0
2007-08-27 10:42:00,158.78,158.81,158.77,158.81,1898800012.0
2007-08-27 10:43:00,158.82,158.83,158.79,158.79,1898800012.0
2007-08-27 10:44:00,158.78,158.81,158.77,158.78,720800011.0
2007-08-27 10:45:00,158.79,158.81,158.77,158.79,720800011.0
2007-08-27 10:46:00,158.8,158.84,158.79,158.81,720800011.0
2007-08-27 10:47:00,158.82,158.82,158.8,158.82,720800011.0
2007-08-27 10:48:00,158.8,158.81,158.75,158.75,1790900012.0
2007-08-27 10:49:00,158.74,158.77,158.72,158.75,1790900012.0
2007-08-27 10:50:00,158.77,158.77,158.75,158.76,1790900012.0
2007-08-27 10:51:00,158.75,158.81,158.75,158.81,1161999996.0
2007-08-27 10:52:00,158.79,158.8,158.76,158.77,1161999996.0
2007-08-27 10:53:00,158.77,158.77,158.74,158.75,1161999996.0
2007-08-27 10:54:00,158.75,158.75,158.67,158.73,684600013.0
2007-08-27 10:55:00,158.74,158.74,158.68,158.68,684600013.0
2007-08-27 10:56:00,158.69,158.71,158.68,158.68,684600013.0
2007-08-27 10:57:00,158.69,158.71,158.68,158.71,684600013.0
2007-08-27 10:58:00,158.72,158.73,158.7,158.72,684600013.0
2007-08-27 10:59:00,158.73,158.73,158.7,158.71,684600013.0
2007-08-27 11:00:00,158.7,158.71,158.69,158.71,684600013.0
2007-08-27 11:01:00,158.72,158.74,158.7,158.74,684600013.0
2007-08-27 11:02:00,158.75,158.78,158.75,158.78,684600013.0
2007-08-27 11:03:00,158.79,158.8,158.71,158.77,684600013.0
2007-08-27 11:04:00,158.76,158.77,158.76,158.76,684600013.0
2007-08-27 11:05:00,158.76,158.77,158.75,158.75,1877700027.0
2007-08-27 11:06:00,158.75,158.75,158.73,158.75,1155499991.0
2007-08-27 11:07:00,158.73,158.75,158.73,158.75,1315199996.0
2007-08-27 11:08:00,158.74,158.75,158.74,158.74,1315199996.0
2007-08-27 11:09:00,158.74,158.75,158.74,158.74,517999998.0
2007-08-27 11:10:00,158.74,158.76,158.73,158.75,1325600007.0
2007-08-27 11:11:00,158.74,158.77,158.74,158.77,1077499989.0
2007-08-27 11:12:00,158.77,158.77,158.745,158.76,1666000005.0
2007-08-27 11:13:00,158.76,158.77,158.74,158.77,846999996.0
2007-08-27 11:14:00,158.77,158.78,158.77,158.78,666900000.0
2007-08-27 11:15:00,158.8,158.85,158.8,158.84,1842700012.0
2007-08-27 11:16:00,158.85,158.85,158.82,158.85,1842700012.0
2007-08-27 11:17:00,158.84,158.86,158.78,158.79,1842700012.0
2007-08-27 11:18:00,158.8,158.8,158.76,158.76,1842700012.0
2007-08-27 11:19:00,158.77,158.77,158.75,158.76,1842700012.0
2007-08-27 11:20:00,158.74,158.78,158.74,158.78,1842700012.0
2007-08-27 11:21:00,158.76,158.78,158.75,158.76,1842700012.0
2007-08-27 11:22:00,158.76,158.79,158.76,158.78,1282999997.0
2007-08-27 11:23:00,158.78,158.81,158.77,158.81,1598799994.0
2007-08-27 11:24:00,158.82,158.86,158.82,158.84,339800004.0
2007-08-27 11:25:00,158.85,158.86,158.78,158.8,339800004.0
2007-08-27 11:26:00,158.8,158.81,158.8,158.8,339800004.0
2007-08-27 11:27:00,158.8,158.83,158.8,158.81,775100008.0
2007-08-27 11:28:00,158.82,158.83,158.81,158.81,888699998.0
2007-08-27 11:29:00,158.81,158.82,158.81,158.82,232700001.0
2007-08-27 11:30:00,158.82,158.82,158.8,158.81,414900007.0
2007-08-27 11:31:00,158.81,158.82,158.81,158.81,828399989.0
2007-08-27 11:32:00,158.81,158.82,158.8,158.82,1048099988.0
2007-08-27 11:33:00,158.82,158.82,158.8,158.8,1035900014.0
2007-08-27 11:34:00,158.81,158.81,158.77,158.78,1345100006.0
2007-08-27 11:35:00,158.77,158.79,158.75,158.76,1345100006.0
2007-08-27 11:36:00,158.75,158.76,158.72,158.74,1345100006.0
2007-08-27 11:37:00,158.75,158.75,158.72,158.73,1345100006.0
2007-08-27 11:38:00,158.73,158.75,158.73,158.74,1253699993.0
2007-08-27 11:39:00,158.75,158.75,158.74,158.75,285099998.0
2007-08-27 11:40:00,158.74,158.74,158.71,158.72,1516999995.0
2007-08-27 11:41:00,158.74,158.74,158.72,158.72,1516999995.0
2007-08-27 11:42:00,158.71,158.72,158.7,158.72,1516999995.0
2007-08-27 11:43:00,158.71,158.73,158.68,158.69,1516999995.0
2007-08-27 11:44:00,158.69,158.7,158.66,158.68,1421800009.0
2007-08-27 11:45:00,158.68,158.71,158.66,158.71,1284099995.0
2007-08-27 11:46:00,158.7,158.705,158.69,158.7,290600002.0
2007-08-27 11:47:00,158.7,158.7,158.69,158.69,1174999998.0
2007-08-27 11:48:00,158.7,158.71,158.67,158.7,1065900002.0
2007-08-27 11:49:00,158.68,158.7,158.66,158.68,1065900002.0
2007-08-27 11:50:00,158.69,158.73,158.69,158.73,1065900002.0
2007-08-27 11:51:00,158.73,158.74,158.67,158.7,1161600000.0
2007-08-27 11:52:00,158.71,158.74,158.71,158.73,1161600000.0
2007-08-27 11:53:00,158.74,158.75,158.72,158.74,2075700019.0
2007-08-27 11:54:00,158.75,158.84,158.75,158.8,2039700036.0
2007-08-27 11:55:00,158.81,158.82,158.75,158.78,2039700036.0
2007-08-27 11:56:00,158.8,158.82,158.79,158.81,2039700036.0
2007-08-27 11:57:00,158.8,158.82,158.8,158.82,2135500015.0
2007-08-27 11:58:00,158.82,158.82,158.78,158.78,1870100005.0
2007-08-27 11:59:00,158.79,158.79,158.76,158.76,2061699984.0
2007-08-27 12:00:00,158.78,158.79,158.77,158.78,658999989.0
2007-08-27 12:01:00,158.76,158.79,158.76,158.78,658999989.0
2007-08-27 12:02:00,158.78,158.78,158.76,158.78,495299996.0
2007-08-27 12:03:00,158.79,158.79,158.77,158.77,639399992.0
2007-08-27 12:04:00,158.77,158.78,158.77,158.78,959099998.0
2007-08-27 12:05:00,158.78,158.79,158.76,158.78,1243399990.0
2007-08-27 12:06:00,158.79,158.82,158.78,158.82,1167499997.0
2007-08-27 12:07:00,158.82,158.83,158.8,158.82,1905899984.0
2007-08-27 12:08:00,158.82,158.82,158.8,158.81,1727399991.0
2007-08-27 12:09:00,158.81,158.81,158.78,158.8,1628899988.0
2007-08-27 12:10:00,158.8,158.82,158.8,158.81,1642100003.0
2007-08-27 12:11:00,158.81,158.88,158.81,158.88,1882399966.0
2007-08-27 12:12:00,158.9,158.91,158.88,158.91,1882399966.0
2007-08-27 12:13:00,158.9,158.94,158.9,158.93,1882399966.0
2007-08-27 12:14:00,158.93,158.93,158.91,158.92,1882399966.0
2007-08-27 12:15:00,158.92,158.93,158.92,158.92,555499997.0
2007-08-27 12:16:00,158.93,158.93,158.92,158.92,650800002.0
2007-08-27 12:17:00,158.92,158.92,158.89,158.9,1221299975.0
2007-08-27 12:18:00,158.91,158.91,158.88,158.9,1690199996.0
2007-08-27 12:19:00,158.9,158.9,158.89,158.89,784699998.0
2007-08-27 12:20:00,158.89,158.89,158.88,158.88,555099997.0
2007-08-27 12:21:00,158.88,158.89,158.86,158.88,1661399991.0
2007-08-27 12:22:00,158.88,158.89,158.87,158.88,1169799999.0
2007-08-27 12:23:00,158.88,158.88,158.86,158.87,868600002.0
2007-08-27 12:24:00,158.87,158.87,158.85,158.87,967300010.0
2007-08-27 12:25:00,158.87,158.88,158.86,158.86,1968899999.0
2007-08-27 12:26:00,158.86,158.88,158.86,158.88,582599999.0
2007-08-27 12:27:00,158.88,158.89,158.87,158.88,1108500001.0
2007-08-27 12:28:00,158.88,158.88,158.84,158.87,1665499999.0
2007-08-27 12:29:00,158.87,158.89,158.86,158.88,1665499999.0
2007-08-27 12:30:00,158.88,158.89,158.87,158.87,957699992.0
2007-08-27 12:31:00,158.86,158.89,158.86,158.875,1236099988.0
2007-08-27 12:32:00,158.88,158.88,158.86,158.86,389899997.0
2007-08-27 12:33:00,158.86,158.87,158.85,158.85,965400002.0
2007-08-27 12:34:00,158.85,158.86,158.83,158.84,1037699995.0
2007-08-27 12:35:00,158.83,158.85,158.785,158.785,1863999996.0
2007-08-27 12:36:00,158.79,158.8,158.78,158.8,424800007.0
2007-08-27 12:37:00,158.8,158.81,158.79,158.79,619200010.0
2007-08-27 12:38:00,158.8,158.81,158.79,158.79,419600001.0
2007-08-27 12:39:00,158.79,158.81,158.79,158.79,1572300011.0
2007-08-27 12:40:00,158.79,158.82,158.78,158.81,1071800009.0
2007-08-27 12:41:00,158.8,158.85,158.79,158.81,1071800009.0
2007-08-27 12:42:00,158.83,158.83,158.82,158.83,1071800009.0
2007-08-27 12:43:00,158.81,158.82,158.78,158.8,2046300040.0
2007-08-27 12:44:00,158.82,158.82,158.79,158.81,2046300040.0
2007-08-27 12:45:00,158.8,158.81,158.79,158.8,2046300040.0
2007-08-27 12:46:00,158.79,158.8,158.78,158.8,2046300040.0
2007-08-27 12:47:00,158.79,158.83,158.79,158.82,2046300040.0
2007-08-27 12:48:00,158.82,158.82,158.8,158.81,742500011.0
2007-08-27 12:49:00,158.81,158.82,158.8,158.81,1777700017.0
2007-08-27 12:50:00,158.81,158.82,158.74,158.75,1418899998.0
2007-08-27 12:51:00,158.74,158.76,158.74,158.74,1418899998.0
2007-08-27 12:52:00,158.75,158.76,158.72,158.73,1418899998.0
2007-08-27 12:53:00,158.74,158.75,158.73,158.73,914899997.0
2007-08-27 12:54:00,158.72,158.74,158.71,158.72,914899997.0
2007-08-27 12:55:00,158.73,158.74,158.71,158.73,914899997.0
2007-08-27 12:56:00,158.71,158.73,158.7,158.71,914899997.0
2007-08-27 12:57:00,158.7,158.73,158.7,158.73,914899997.0
2007-08-27 12:58:00,158.72,158.73,158.71,158.71,914899997.0
2007-08-27 12:59:00,158.71,158.75,158.71,158.75,1543100006.0
2007-08-27 13:00:00,158.76,158.77,158.74,158.77,1543100006.0
2007-08-27 13:01:00,158.77,158.82,158.77,158.81,1567500007.0
2007-08-27 13:02:00,158.81,158.81,158.78,158.79,1567500007.0
2007-08-27 13:03:00,158.79,158.81,158.78,158.79,2068299992.0
2007-08-27 13:04:00,158.79,158.79,158.78,158.78,624899994.0
2007-08-27 13:05:00,158.78,158.8,158.78,158.8,820600002.0
2007-08-27 13:06:00,158.79,158.8,158.75,158.78,820600002.0
2007-08-27 13:07:00,158.77,158.79,158.77,158.79,820600002.0
2007-08-27 13:08:00,158.78,158.78,158.77,158.78,820600002.0
2007-08-27 13:09:00,158.79,158.86,158.79,158.85,820600002.0
2007-08-27 13:10:00,158.86,158.88,158.83,158.85,820600002.0
2007-08-27 13:11:00,158.84,158.88,158.84,158.87,820600002.0
2007-08-27 13:12:00,158.88,158.88,158.82,158.83,820600002.0
2007-08-27 13:13:00,158.82,158.85,158.82,158.84,820600002.0
2007-08-27 13:14:00,158.85,158.88,158.85,158.86,820600002.0
2007-08-27 13:15:00,158.85,158.87,158.85,158.87,820600002.0
2007-08-27 13:16:00,158.87,158.88,158.86,158.87,645700011.0
2007-08-27 13:17:00,158.87,158.88,158.86,158.87,1060600000.0
2007-08-27 13:18:00,158.87,158.87,158.86,158.86,556800000.0
2007-08-27 13:19:00,158.86,158.88,158.85,158.87,908400007.0
2007-08-27 13:20:00,158.86,158.88,158.86,158.88,1180300002.0
2007-08-27 13:21:00,158.88,158.88,158.86,158.86,657500003.0
2007-08-27 13:22:00,158.86,158.86,158.83,158.84,1581499993.0
2007-08-27 13:23:00,158.84,158.84,158.83,158.84,1130500025.0
2007-08-27 13:24:00,158.84,158.86,158.83,158.85,1280600006.0
2007-08-27 13:25:00,158.85,158.86,158.84,158.85,980699991.0
2007-08-27 13:26:00,158.84,158.85,158.83,158.85,256900000.0
2007-08-27 13:27:00,158.85,158.85,158.83,158.83,718900007.0
2007-08-27 13:28:00,158.83,158.84,158.82,158.84,1730199996.0
2007-08-27 13:29:00,158.84,158.84,158.82,158.82,1680400004.0
2007-08-27 13:30:00,158.81,158.85,158.8,158.8,1680400004.0
2007-08-27 13:31:00,158.8,158.82,158.78,158.8,1680400004.0
2007-08-27 13:32:00,158.8,158.8,158.78,158.79,745900004.0
2007-08-27 13:33:00,158.78,158.8,158.73,158.78,1234500010.0
2007-08-27 13:34:00,158.79,158.8,158.75,158.78,1234500010.0
2007-08-27 13:35:00,158.79,158.79,158.74,158.75,1234500010.0
2007-08-27 13:36:00,158.75,158.77,158.74,158.76,1234500010.0
2007-08-27 13:37:00,158.76,158.76,158.75,158.76,1836400020.0
2007-08-27 13:38:00,158.76,158.76,158.75,158.76,1419800013.0
2007-08-27 13:39:00,158.76,158.76,158.75,158.75,1817700000.0
2007-08-27 13:40:00,158.78,158.81,158.77,158.77,2031099994.0
2007-08-27 13:41:00,158.78,158.79,158.78,158.78,2031099994.0
2007-08-27 13:42:00,158.77,158.79,158.76,158.77,1834099992.0
2007-08-27 13:43:00,158.78,158.81,158.78,158.81,1834099992.0
2007-08-27 13:44:00,158.83,158.83,158.78,158.79,1834099992.0
2007-08-27 13:45:00,158.8,158.81,158.77,158.77,1834099992.0
2007-08-27 13:46:00,158.79,158.79,158.76,158.78,1834099992.0
2007-08-27 13:47:00,158.78,158.78,158.77,158.77,1283099992.0
2007-08-27 13:48:00,158.78,158.82,158.78,158.8,731399999.0
2007-08-27 13:49:00,158.79,158.79,158.79,158.79,731399999.0
2007-08-27 13:50:00,158.76,158.78,158.75,158.76,731399999.0
2007-08-27 13:51:00,158.77,158.78,158.76,158.76,731399999.0
2007-08-27 13:52:00,158.78,158.78,158.74,158.74,731399999.0
2007-08-27 13:53:00,158.73,158.74,158.73,158.74,731399999.0
2007-08-27 13:54:00,158.73,158.77,158.73,158.73,731399999.0
2007-08-27 13:55:00,158.72,158.73,158.71,158.72,731399999.0
2007-08-27 13:56:00,158.73,158.77,158.73,158.75,731399999.0
2007-08-27 13:57:00,158.76,158.77,158.72,158.76,731399999.0
2007-08-27 13:58:00,158.75,158.76,158.74,158.74,731399999.0
2007-08-27 13:59:00,158.75,158.75,158.73,158.73,731399999.0
2007-08-27 14:00:00,158.72,158.73,158.71,158.72,731399999.0
2007-08-27 14:01:00,158.73,158.73,158.71,158.72,731399999.0
2007-08-27 14:02:00,158.71,158.76,158.66,158.66,731399999.0
2007-08-27 14:03:00,158.67,158.69,158.66,158.69,731399999.0
2007-08-27 14:04:00,158.69,158.7,158.69,158.69,507199994.0
2007-08-27 14:05:00,158.66,158.68,158.63,158.68,1145099987.0
2007-08-27 14:06:00,158.68,158.71,158.68,158.71,1145099987.0
2007-08-27 14:07:00,158.71,158.72,158.71,158.72,2024699996.0
2007-08-27 14:08:00,158.72,158.72,158.695,158.695,1245299987.0
2007-08-27 14:09:00,158.695,158.7,158.67,158.69,1311399985.0
2007-08-27 14:10:00,158.69,158.7,158.69,158.7,425300000.0
2007-08-27 14:11:00,158.68,158.7,158.68,158.685,1459599991.0
2007-08-27 14:12:00,158.68,158.68,158.64,158.65,1262800010.0
2007-08-27 14:13:00,158.66,158.67,158.62,158.62,1262800010.0
2007-08-27 14:14:00,158.63,158.67,158.59,158.64,1262800010.0
2007-08-27 14:15:00,158.63,158.65,158.61,158.62,1262800010.0
2007-08-27 14:16:00,158.62,158.63,158.62,158.63,1262800010.0
2007-08-27 14:17:00,158.62,158.65,158.62,158.64,1550599992.0
2007-08-27 14:18:00,158.65,158.65,158.63,158.64,1550599992.0
2007-08-27 14:19:00,158.64,158.64,158.6,158.61,1550599992.0
2007-08-27 14:20:00,158.61,158.62,158.48,158.48,1675500002.0
2007-08-27 14:21:00,158.47,158.51,158.47,158.49,1675500002.0
2007-08-27 14:22:00,158.48,158.5,158.47,158.48,1675500002.0
2007-08-27 14:23:00,158.47,158.47,158.41,158.42,1675500002.0
2007-08-27 14:24:00,158.44,158.44,158.36,158.39,1675500002.0
2007-08-27 14:25:00,158.38,158.4,158.36,158.39,1675500002.0
2007-08-27 14:26:00,158.4,158.43,158.4,158.41,1675500002.0
2007-08-27 14:27:00,158.42,158.47,158.41,158.46,1675500002.0
2007-08-27 14:28:00,158.45,158.48,158.42,158.48,1675500002.0
2007-08-27 14:29:00,158.47,158.49,158.45,158.45,1675500002.0
2007-08-27 14:30:00,158.44,158.47,158.44,158.45,1944899969.0
2007-08-27 14:31:00,158.47,158.47,158.43,158.43,1944899969.0
2007-08-27 14:32:00,158.44,158.45,158.43,158.45,1944899969.0
2007-08-27 14:33:00,158.44,158.47,158.43,158.46,1944899969.0
2007-08-27 14:34:00,158.45,158.47,158.45,158.46,1944899969.0
2007-08-27 14:35:00,158.47,158.48,158.45,158.48,1944899969.0
2007-08-27 14:36:00,158.49,158.49,158.47,158.48,1944899969.0
2007-08-27 14:37:00,158.49,158.49,158.48,158.48,1944899969.0
2007-08-27 14:38:00,158.49,158.49,158.47,158.48,1944899969.0
2007-08-27 14:39:00,158.48,158.49,158.47,158.48,994700000.0
2007-08-27 14:40:00,158.47,158.48,158.47,158.48,1046899980.0
2007-08-27 14:41:00,158.48,158.49,158.47,158.48,1850500001.0
2007-08-27 14:42:00,158.48,158.49,158.48,158.49,1911100013.0
2007-08-27 14:43:00,158.48,158.49,158.47,158.47,1484299986.0
2007-08-27 14:44:00,158.47,158.47,158.46,158.47,1484299986.0
2007-08-27 14:45:00,158.47,158.48,158.46,158.48,1377600003.0
2007-08-27 14:46:00,158.47,158.47,158.45,158.46,1377600003.0
2007-08-27 14:47:00,158.46,158.47,158.44,158.46,1148899998.0
2007-08-27 14:48:00,158.46,158.5,158.45,158.5,1230200003.0
2007-08-27 14:49:00,158.49,158.5,158.48,158.49,1765899989.0
2007-08-27 14:50:00,158.49,158.49,158.48,158.49,109499998.0
2007-08-27 14:51:00,158.49,158.49,158.46,158.47,2142599985.0
2007-08-27 14:52:00,158.47,158.49,158.46,158.48,1223700023.0
2007-08-27 14:53:00,158.48,158.49,158.465,158.48,1523300004.0
2007-08-27 14:54:00,158.49,158.5,158.44,158.44,1752600014.0
2007-08-27 14:55:00,158.45,158.45,158.43,158.44,1752600014.0
2007-08-27 14:56:00,158.42,158.43,158.4,158.41,1998500006.0
2007-08-27 14:57:00,158.42,158.45,158.42,158.43,1998500006.0
2007-08-27 14:58:00,158.43,158.44,158.41,158.43,1998500006.0
2007-08-27 14:59:00,158.43,158.43,158.41,158.415,1566500015.0
2007-08-27 15:00:00,158.42,158.45,158.42,158.45,1974599992.0
2007-08-27 15:01:00,158.46,158.46,158.45,158.45,1974599992.0
2007-08-27 15:02:00,158.47,158.47,158.45,158.46,1974599992.0
2007-08-27 15:03:00,158.46,158.46,158.43,158.43,1974599992.0
2007-08-27 15:04:00,158.43,158.44,158.42,158.42,2060300014.0
2007-08-27 15:05:00,158.43,158.43,158.42,158.43,2060300014.0
2007-08-27 15:06:00,158.43,158.45,158.43,158.45,2060300014.0
2007-08-27 15:07:00,158.46,158.46,158.43,158.45,633700006.0
2007-08-27 15:08:00,158.44,158.45,158.44,158.45,633700006.0
2007-08-27 15:09:00,158.43,158.45,158.43,158.44,1748700012.0
2007-08-27 15:10:00,158.45,158.45,158.44,158.44,1748700012.0
2007-08-27 15:11:00,158.45,158.45,158.44,158.45,1748700012.0
2007-08-27 15:12:00,158.44,158.46,158.43,158.43,1748700012.0
2007-08-27 15:13:00,158.43,158.45,158.43,158.45,1748700012.0
2007-08-27 15:14:00,158.43,158.47,158.43,158.46,1467599980.0
2007-08-27 15:15:00,158.47,158.49,158.46,158.47,1467599980.0
2007-08-27 15:16:00,158.48,158.53,158.47,158.53,1467599980.0
2007-08-27 15:17:00,158.52,158.53,158.51,158.52,1467599980.0
2007-08-27 15:18:00,158.52,158.53,158.52,158.52,1467599980.0
2007-08-27 15:19:00,158.52,158.53,158.51,158.53,1445400009.0
2007-08-27 15:20:00,158.53,158.54,158.51,158.52,643999999.0
2007-08-27 15:21:00,158.52,158.53,158.52,158.53,643999999.0
2007-08-27 15:22:00,158.53,158.55,158.53,158.55,838299984.0
2007-08-27 15:23:00,158.54,158.55,158.53,158.54,836800006.0
2007-08-27 15:24:00,158.55,158.55,158.53,158.54,836800006.0
2007-08-27 15:25:00,158.53,158.54,158.52,158.54,836800006.0
2007-08-27 15:26:00,158.55,158.55,158.47,158.48,1314499999.0
2007-08-27 15:27:00,158.465,158.48,158.46,158.47,1314499999.0
2007-08-27 15:28:00,158.47,158.49,158.46,158.48,1504099999.0
2007-08-27 15:29:00,158.48,158.5,158.47,158.47,1504099999.0
2007-08-27 15:30:00,158.48,158.5,158.42,158.43,874600000.0
2007-08-27 15:31:00,158.45,158.47,158.4,158.42,874600000.0
2007-08-27 15:32:00,158.4,158.4,158.35,158.37,874600000.0
2007-08-27 15:33:00,158.38,158.38,158.34,158.36,874600000.0
2007-08-27 15:34:00,158.37,158.38,158.32,158.36,874600000.0
2007-08-27 15:35:00,158.34,158.37,158.33,158.37,874600000.0
2007-08-27 15:36:00,158.36,158.39,158.32,158.34,874600000.0
2007-08-27 15:37:00,158.33,158.34,158.32,158.34,874600000.0
2007-08-27 15:38:00,158.33,158.45,158.33,158.42,874600000.0
2007-08-27 15:39:00,158.41,158.44,158.38,158.39,874600000.0
2007-08-27 15:40:00,158.4,158.4,158.29,158.29,874600000.0
2007-08-27 15:41:00,158.3,158.31,158.25,158.27,874600000.0
2007-08-27 15:42:00,158.28,158.34,158.28,158.33,874600000.0
2007-08-27 15:43:00,158.34,158.37,158.33,158.34,874600000.0
2007-08-27 15:44:00,158.33,158.36,158.33,158.34,874600000.0
2007-08-27 15:45:00,158.35,158.36,158.27,158.27,874600000.0
2007-08-27 15:46:00,158.28,158.3,158.25,158.29,874600000.0
2007-08-27 15:47:00,158.3,158.33,158.27,158.27,874600000.0
2007-08-27 15:48:00,158.28,158.31,158.28,158.3,874600000.0
2007-08-27 15:49:00,158.3,158.31,158.28,158.29,874600000.0
2007-08-27 15:50:00,158.27,158.29,158.25,158.27,1452000001.0
2007-08-27 15:51:00,158.25,158.27,158.24,158.24,1452000001.0
2007-08-27 15:52:00,158.23,158.25,158.22,158.24,1452000001.0
2007-08-27 15:53:00,158.23,158.27,158.22,158.26,1452000001.0
2007-08-27 15:54:00,158.25,158.31,158.25,158.28,1452000001.0
2007-08-27 15:55:00,158.3,158.32,158.27,158.3,1452000001.0
2007-08-27 15:56:00,158.29,158.37,158.28,158.36,1452000001.0
2007-08-27 15:57:00,158.35,158.41,158.35,158.38,1452000001.0
2007-08-27 15:58:00,158.39,158.42,158.39,158.41,1452000001.0
2007-08-27 15:59:00,158.42,158.46,158.39,158.44,1452000001.0
2007-08-27 16:00:00,158.45,158.62,158.44,158.57,1452000001.0
2007-08-27 16:01:00,158.56,158.56,158.4,158.4,1452000001.0
2007-08-27 16:02:00,158.39,158.41,158.33,158.4,1452000001.0
2007-08-27 16:03:00,158.41,158.45,158.39,158.43,1452000001.0
2007-08-27 16:04:00,158.44,158.47,158.41,158.41,1452000001.0
2007-08-27 16:05:00,158.4,158.47,158.38,158.38,1452000001.0
2007-08-27 16:06:00,158.36,158.39,158.26,158.26,1452000001.0
2007-08-27 16:07:00,158.24,158.34,158.24,158.33,1452000001.0
2007-08-27 16:08:00,158.35,158.42,158.32,158.39,1452000001.0
2007-08-27 16:09:00,158.38,158.39,158.33,158.35,1452000001.0
2007-08-27 16:10:00,158.33,158.36,158.33,158.36,1452000001.0
2007-08-27 16:11:00,158.35,158.38,158.35,158.37,1452000001.0
2007-08-27 16:12:00,158.36,158.42,158.36,158.39,1452000001.0
2007-08-27 16:13:00,158.4,158.42,158.36,158.36,1452000001.0
2007-08-27 16:14:00,158.35,158.4,158.35,158.38,1452000001.0
2007-08-27 16:15:00,158.39,158.39,158.32,158.34,1452000001.0
2007-08-27 16:16:00,158.33,158.37,158.32,158.33,1452000001.0
2007-08-27 16:17:00,158.34,158.38,158.34,158.37,1452000001.0
2007-08-27 16:18:00,158.36,158.4,158.35,158.39,1452000001.0
2007-08-27 16:19:00,158.4,158.4,158.37,158.39,1452000001.0
2007-08-27 16:20:00,158.4,158.4,158.32,158.36,1452000001.0
2007-08-27 16:21:00,158.35,158.39,158.35,158.39,1452000001.0
2007-08-27 16:22:00,158.38,158.41,158.37,158.39,1452000001.0
2007-08-27 16:23:00,158.37,158.4,158.34,158.34,1452000001.0
2007-08-27 16:24:00,158.36,158.38,158.36,158.37,1452000001.0
2007-08-27 16:25:00,158.36,158.37,158.33,158.35,1452000001.0
2007-08-27 16:26:00,158.34,158.35,158.28,158.3,1452000001.0
2007-08-27 16:27:00,158.31,158.32,158.28,158.31,1452000001.0
2007-08-27 16:28:00,158.3,158.34,158.29,158.33,1452000001.0
2007-08-27 16:29:00,158.34,158.36,158.3,158.34,1452000001.0
2007-08-27 16:30:00,158.33,158.38,158.32,158.32,1452000001.0
2007-08-27 16:31:00,158.33,158.33,158.21,158.27,1452000001.0
2007-08-27 16:32:00,158.28,158.28,158.2,158.21,1452000001.0
2007-08-27 16:33:00,158.22,158.32,158.21,158.32,1452000001.0
2007-08-27 16:34:00,158.3,158.36,158.3,158.34,1452000001.0
2007-08-27 16:35:00,158.33,158.34,158.17,158.17,1452000001.0
2007-08-27 16:36:00,158.16,158.29,158.16,158.21,1452000001.0
2007-08-27 16:37:00,158.2,158.24,158.18,158.21,1452000001.0
2007-08-27 16:38:00,158.22,158.23,158.19,158.21,1452000001.0
2007-08-27 16:39:00,158.2,158.23,158.13,158.13,1452000001.0
2007-08-27 16:40:00,158.14,158.22,158.14,158.2,1452000001.0
2007-08-27 16:41:00,158.19,158.22,158.14,158.18,1452000001.0
2007-08-27 16:42:00,158.19,158.22,158.15,158.21,1452000001.0
2007-08-27 16:43:00,158.22,158.24,158.19,158.21,1452000001.0
2007-08-27 16:44:00,158.2,158.23,158.17,158.2,1452000001.0
2007-08-27 16:45:00,158.19,158.26,158.19,158.26,1452000001.0
2007-08-27 16:46:00,158.25,158.26,158.22,158.24,1452000001.0
2007-08-27 16:47:00,158.22,158.26,158.19,158.23,1452000001.0
2007-08-27 16:48:00,158.24,158.25,158.21,158.24,1452000001.0
2007-08-27 16:49:00,158.23,158.28,158.21,158.28,1452000001.0
2007-08-27 16:50:00,158.27,158.28,158.23,158.23,1452000001.0
2007-08-27 16:51:00,158.24,158.31,158.23,158.28,1452000001.0
2007-08-27 16:52:00,158.29,158.31,158.27,158.29,1452000001.0
2007-08-27 16:53:00,158.28,158.37,158.27,158.37,1452000001.0
2007-08-27 16:54:00,158.36,158.37,158.33,158.35,1452000001.0
2007-08-27 16:55:00,158.34,158.42,158.32,158.42,1452000001.0
2007-08-27 16:56:00,158.41,158.42,158.37,158.37,1452000001.0
2007-08-27 16:57:00,158.35,158.38,158.34,158.37,1452000001.0
2007-08-27 16:58:00,158.38,158.39,158.32,158.33,1452000001.0
2007-08-27 16:59:00,158.34,158.36,158.3,158.3,1452000001.0
2007-08-27 17:00:00,158.31,158.32,158.27,158.29,1452000001.0
2007-08-27 17:01:00,158.28,158.3,158.27,158.3,1452000001.0
2007-08-27 17:02:00,158.29,158.3,158.27,158.27,1452000001.0
2007-08-27 17:03:00,158.28,158.28,158.24,158.24,1452000001.0
2007-08-27 17:04:00,158.27,158.27,158.22,158.22,1452000001.0
2007-08-27 17:05:00,158.23,158.23,158.19,158.2,1278799992.0
2007-08-27 17:06:00,158.21,158.22,158.15,158.17,1278799992.0
2007-08-27 17:07:00,158.16,158.19,158.16,158.17,1278799992.0
2007-08-27 17:08:00,158.18,158.19,158.17,158.17,1278799992.0
2007-08-27 17:09:00,158.18,158.18,158.15,158.17,1278799992.0
2007-08-27 17:10:00,158.18,158.18,158.15,158.15,1278799992.0
2007-08-27 17:11:00,158.16,158.18,158.14,158.17,1278799992.0
2007-08-27 17:12:00,158.18,158.23,158.17,158.22,1278799992.0
2007-08-27 17:13:00,158.23,158.23,158.21,158.22,1278799992.0
2007-08-27 17:14:00,158.2,158.22,158.19,158.2,1278799992.0
2007-08-27 17:15:00,158.19,158.24,158.19,158.23,1278799992.0
2007-08-27 17:16:00,158.23,158.23,158.22,158.23,1278799992.0
2007-08-27 17:17:00,158.23,158.26,158.23,158.26,1236099996.0
2007-08-27 17:18:00,158.24,158.24,158.2,158.2,1745900007.0
2007-08-27 17:19:00,158.19,158.21,158.17,158.19,1745900007.0
2007-08-27 17:20:00,158.18,158.21,158.17,158.18,1745900007.0
2007-08-27 17:21:00,158.19,158.2,158.13,158.13,1745900007.0
2007-08-27 17:22:00,158.14,158.14,158.1,158.12,1745900007.0
2007-08-27 17:23:00,158.12,158.15,158.115,158.15,1745900007.0
2007-08-27 17:24:00,158.15,158.15,158.11,158.12,1700299996.0
2007-08-27 17:25:00,158.13,158.15,158.12,158.14,2103000003.0
2007-08-27 17:26:00,158.15,158.18,158.13,158.18,2103000003.0
2007-08-27 17:27:00,158.17,158.2,158.15,158.18,2103000003.0
2007-08-27 17:28:00,158.19,158.23,158.18,158.22,2103000003.0
2007-08-27 17:29:00,158.21,158.24,158.2,158.24,2103000003.0
2007-08-27 17:30:00,158.23,158.25,158.22,158.24,2103000003.0
2007-08-27 17:31:00,158.24,158.25,158.19,158.19,668200007.0
2007-08-27 17:32:00,158.18,158.18,158.14,158.18,668200007.0
2007-08-27 17:33:00,158.19,158.2,158.18,158.2,668200007.0
2007-08-27 17:34:00,158.18,158.2,158.16,158.2,1815599979.0
2007-08-27 17:35:00,158.21,158.26,158.21,158.25,1815599979.0
2007-08-27 17:36:00,158.25,158.26,158.21,158.21,1815599979.0
2007-08-27 17:37:00,158.24,158.24,158.2,158.2,1667099961.0
2007-08-27 17:38:00,158.22,158.28,158.22,158.27,1667099961.0
2007-08-27 17:39:00,158.27,158.27,158.26,158.26,1667099961.0
2007-08-27 17:40:00,158.25,158.28,158.24,158.28,822400000.0
2007-08-27 17:41:00,158.28,158.31,158.28,158.28,822400000.0
2007-08-27 17:42:00,158.28,158.3,158.27,158.29,2136499995.0
2007-08-27 17:43:00,158.3,158.37,158.3,158.31,1664899989.0
2007-08-27 17:44:00,158.3,158.32,158.295,158.3,1664899989.0
2007-08-27 17:45:00,158.3,158.36,158.3,158.36,1768799983.0
2007-08-27 17:46:00,158.36,158.39,158.35,158.38,2115899970.0
2007-08-27 17:47:00,158.38,158.42,158.37,158.37,2115899970.0
2007-08-27 17:48:00,158.37,158.38,158.36,158.37,1888300012.0
2007-08-27 17:49:00,158.36,158.37,158.32,158.35,1888300012.0
2007-08-27 17:50:00,158.35,158.35,158.33,158.34,548099992.0
2007-08-27 17:51:00,158.34,158.34,158.32,158.34,1090399990.0
2007-08-27 17:52:00,158.34,158.34,158.32,158.33,760799994.0
2007-08-27 17:53:00,158.31,158.33,158.31,158.33,1079999992.0
2007-08-27 17:54:00,158.33,158.36,158.33,158.35,1079999992.0
2007-08-27 17:55:00,158.35,158.35,158.34,158.35,569299995.0
2007-08-27 17:56:00,158.35,158.35,158.31,158.32,1214799998.0
2007-08-27 17:57:00,158.32,158.33,158.31,158.33,914399990.0
2007-08-27 17:58:00,158.33,158.36,158.33,158.33,1502000001.0
2007-08-27 17:59:00,158.34,158.34,158.33,158.34,1299799950.0
2007-08-27 18:00:00,158.34,158.34,158.32,158.33,539400000.0
2007-08-27 18:01:00,158.33,158.35,158.33,158.33,739700001.0
2007-08-27 18:02:00,158.33,158.33,158.3,158.32,1056499992.0
2007-08-27 18:03:00,158.32,158.32,158.29,158.29,681799996.0
2007-08-27 18:04:00,158.3,158.3,158.255,158.255,948600007.0
2007-08-27 18:05:00,158.255,158.27,158.24,158.25,783400003.0
2007-08-27 18:06:00,158.24,158.27,158.24,158.27,563099997.0
2007-08-27 18:07:00,158.27,158.28,158.25,158.27,296900000.0
2007-08-27 18:08:00,158.28,158.29,158.27,158.28,400700001.0
2007-08-27 18:09:00,158.28,158.29,158.28,158.28,170400000.0
2007-08-27 18:10:00,158.28,158.29,158.28,158.29,228600000.0
2007-08-27 18:11:00,158.29,158.33,158.28,158.32,240100000.0
2007-08-27 18:12:00,158.32,158.34,158.3,158.33,292500001.0
2007-08-27 18:13:00,158.31,158.33,158.31,158.33,427299996.0
2007-08-27 18:14:00,158.33,158.36,158.32,158.35,477900002.0
2007-08-27 18:15:00,158.36,158.38,158.35,158.38,646200004.0
2007-08-27 18:16:00,158.38,158.46,158.355,158.46,1546100004.0
2007-08-27 18:17:00,158.46,158.46,158.44,158.44,342899995.0
2007-08-27 18:18:00,158.44,158.5,158.44,158.49,726799998.0
2007-08-27 18:19:00,158.49,158.5,158.48,158.49,492799999.0
2007-08-27 18:20:00,158.49,158.49,158.45,158.47,930699994.0
2007-08-27 18:21:00,158.47,158.47,158.435,158.445,944000010.0
2007-08-27 18:22:00,158.445,158.46,158.445,158.45,182300000.0
2007-08-27 18:23:00,158.45,158.47,158.44,158.46,1059200010.0
2007-08-27 18:24:00,158.47,158.47,158.4,158.4,1195999997.0
2007-08-27 18:25:00,158.4,158.42,158.385,158.41,1420200012.0
2007-08-27 18:26:00,158.41,158.41,158.4,158.4,686800004.0
2007-08-27 18:27:00,158.4,158.42,158.4,158.41,625200000.0
2007-08-27 18:28:00,158.41,158.41,158.39,158.39,632600001.0
2007-08-27 18:29:00,158.39,158.41,158.37,158.37,201102959.0
2007-08-27 18:30:00,158.37,158.4,158.36,158.4,1379499984.0
2007-08-27 18:31:00,158.4,158.4,158.4,158.4,78800000.0
2007-08-27 18:32:00,158.395,158.41,158.39,158.41,149600001.0
2007-08-27 18:33:00,158.41,158.41,158.41,158.41,54400000.0
2007-08-27 18:34:00,158.41,158.41,158.39,158.4,456399994.0
2007-08-27 18:35:00,158.4,158.45,158.4,158.45,940700000.0
2007-08-27 18:36:00,158.45,158.45,158.41,158.41,578299992.0
2007-08-27 18:37:00,158.41,158.43,158.41,158.43,899899996.0
2007-08-27 18:38:00,158.43,158.43,158.4,158.4,338700001.0
2007-08-27 18:39:00,158.4,158.42,158.4,158.4,692300000.0
2007-08-27 18:40:00,158.42,158.44,158.395,158.42,1051400003.0
2007-08-27 18:41:00,158.41,158.46,158.41,158.45,517000000.0
2007-08-27 18:42:00,158.45,158.47,158.44,158.45,818400005.0
2007-08-27 18:43:00,158.45,158.46,158.44,158.45,916800004.0
2007-08-27 18:44:00,158.44,158.48,158.43,158.48,761799997.0
2007-08-27 18:45:00,158.48,158.48,158.46,158.46,72800000.0
2007-08-27 18:46:00,158.46,158.5,158.45,158.47,1064099999.0
2007-08-27 18:47:00,158.47,158.47,158.44,158.45,1375500001.0
2007-08-27 18:48:00,158.45,158.45,158.42,158.43,879299986.0
2007-08-27 18:49:00,158.42,158.44,158.42,158.42,516399996.0
2007-08-27 18:50:00,158.43,158.44,158.42,158.44,300599997.0
2007-08-27 18:51:00,158.44,158.44,158.42,158.43,375599996.0
2007-08-27 18:52:00,158.43,158.44,158.41,158.43,804649995.0
2007-08-27 18:53:00,158.43,158.44,158.42,158.42,422599998.0
2007-08-27 18:54:00,158.44,158.45,158.415,158.44,1144899987.0
2007-08-27 18:55:00,158.45,158.47,158.44,158.45,262300000.0
2007-08-27 18:56:00,158.44,158.45,158.41,158.41,808100000.0
2007-08-27 18:57:00,158.4,158.43,158.4,158.41,425399998.0
2007-08-27 18:58:00,158.41,158.44,158.41,158.44,219000000.0
2007-08-27 18:59:00,158.42,158.48,158.42,158.48,874399995.0
2007-08-27 19:00:00,158.48,158.49,158.42,158.42,1446600003.0
2007-08-27 19:01:00,158.43,158.46,158.41,158.455,1709999992.0
2007-08-27 19:02:00,158.46,158.57,158.455,158.565,1871900002.0
2007-08-27 19:03:00,158.565,158.57,158.54,158.57,1640999991.0
2007-08-27 19:04:00,158.58,158.59,158.56,158.56,738500001.0
2007-08-27 19:05:00,158.56,158.56,158.56,158.56,68600000.0
2007-08-27 19:06:00,158.56,158.59,158.55,158.58,1337599997.0
2007-08-27 19:07:00,158.585,158.59,158.57,158.57,1470300000.0
2007-08-27 19:08:00,158.57,158.63,158.57,158.63,1773499993.0
2007-08-27 19:09:00,158.63,158.63,158.61,158.62,537500003.0
2007-08-27 19:10:00,158.61,158.61,158.59,158.59,629299999.0
2007-08-27 19:11:00,158.59,158.59,158.52,158.52,1927100000.0
2007-08-27 19:12:00,158.52,158.52,158.48,158.5,931899998.0
2007-08-27 19:13:00,158.5,158.51,158.49,158.51,96000000.0
2007-08-27 19:14:00,158.5,158.52,158.5,158.51,332000000.0
2007-08-27 19:15:00,158.51,158.51,158.5,158.51,279800001.0
2007-08-27 19:16:00,158.51,158.53,158.5,158.5,242000000.0
2007-08-27 19:17:00,158.5,158.5,158.5,158.5,253600000.0
2007-08-27 19:18:00,158.5,158.5,158.49,158.5,395100002.0
2007-08-27 19:19:00,158.5,158.5,158.47,158.48,259800003.0
2007-08-27 19:20:00,158.48,158.52,158.48,158.52,396900000.0
2007-08-27 19:21:00,158.51,158.52,158.495,158.5,716600007.0
2007-08-27 19:22:00,158.5,158.5,158.47,158.47,1199599997.0
2007-08-27 19:23:00,158.47,158.48,158.46,158.47,2144700005.0
2007-08-27 19:24:00,158.47,158.49,158.46,158.47,1188999985.0
2007-08-27 19:25:00,158.48,158.5,158.48,158.48,487799997.0
2007-08-27 19:26:00,158.49,158.49,158.48,158.48,435900001.0
2007-08-27 19:27:00,158.48,158.48,158.48,158.48,56700000.0
2007-08-27 19:28:00,158.48,158.51,158.48,158.51,563499998.0
2007-08-27 19:29:00,158.51,158.53,158.51,158.53,264400000.0
2007-08-27 19:30:00,158.53,158.56,158.52,158.56,1493399991.0
2007-08-27 19:31:00,158.56,158.56,158.52,158.53,1278899996.0
2007-08-27 19:32:00,158.53,158.53,158.51,158.51,399599993.0
2007-08-27 19:33:00,158.51,158.51,158.51,158.51,130800000.0
2007-08-27 19:34:00,158.51,158.51,158.5,158.51,599599993.0
2007-08-27 19:35:00,158.51,158.51,158.47,158.47,1792599999.0
2007-08-27 19:36:00,158.47,158.49,158.465,158.48,1915600028.0
2007-08-27 19:37:00,158.48,158.49,158.47,158.49,662999994.0
2007-08-27 19:38:00,158.49,158.49,158.42,158.42,1557399992.0
2007-08-27 19:39:00,158.43,158.43,158.41,158.41,1557399992.0
2007-08-27 19:40:00,158.41,158.41,158.4,158.4,1195100005.0
2007-08-27 19:41:00,158.4,158.41,158.395,158.41,416900002.0
2007-08-27 19:42:00,158.41,158.43,158.4,158.43,531800010.0
2007-08-27 19:43:00,158.41,158.43,158.39,158.41,1075399994.0
2007-08-27 19:44:00,158.41,158.42,158.4,158.41,266300003.0
2007-08-27 19:45:00,158.41,158.41,158.39,158.39,1320399999.0
2007-08-27 19:46:00,158.38,158.4,158.37,158.4,266100001.0
2007-08-27 19:47:00,158.39,158.42,158.385,158.39,774399988.0
2007-08-27 19:48:00,158.385,158.43,158.38,158.42,851100002.0
2007-08-27 19:49:00,158.42,158.44,158.41,158.44,791599989.0
2007-08-27 19:50:00,158.44,158.44,158.43,158.44,97300000.0
2007-08-27 19:51:00,158.43,158.43,158.4,158.4,438699999.0
2007-08-27 19:52:00,158.4,158.4,158.4,158.4,12400000.0
2007-08-27 19:53:00,158.39,158.39,158.36,158.37,1483199969.0
2007-08-27 19:54:00,158.37,158.37,158.32,158.33,1769000011.0
2007-08-27 19:55:00,158.33,158.33,158.32,158.32,651599999.0
2007-08-27 19:56:00,158.33,158.35,158.33,158.34,792599994.0
2007-08-27 19:57:00,158.33,158.34,158.32,158.32,1294999993.0
2007-08-27 19:58:00,158.32,158.35,158.32,158.335,814699997.0
2007-08-27 19:59:00,158.335,158.36,158.33,158.35,974999997.0
2007-08-27 20:00:00,158.35,158.37,158.33,158.37,1006300006.0
2007-08-27 20:01:00,158.36,158.37,158.355,158.36,738300000.0
2007-08-27 20:02:00,158.36,158.42,158.36,158.42,940299994.0
2007-08-27 20:03:00,158.43,158.44,158.41,158.43,515599998.0
2007-08-27 20:04:00,158.43,158.45,158.425,158.44,1143900003.0
2007-08-27 20:05:00,158.44,158.45,158.43,158.44,525300002.0
2007-08-27 20:06:00,158.44,158.45,158.42,158.45,543199998.0
2007-08-27 20:07:00,158.45,158.48,158.45,158.47,769799995.0
2007-08-27 20:08:00,158.47,158.48,158.42,158.43,1983200005.0
2007-08-27 20:09:00,158.43,158.43,158.415,158.43,643300004.0
2007-08-27 20:10:00,158.425,158.43,158.41,158.42,662200000.0
2007-08-27 20:11:00,158.42,158.42,158.41,158.42,604299999.0
2007-08-27 20:12:00,158.42,158.42,158.42,158.42,131199998.0
2007-08-27 20:13:00,158.42,158.47,158.41,158.47,1317000005.0
2007-08-27 20:14:00,158.47,158.5,158.47,158.49,1250300009.0
2007-08-27 20:15:00,158.49,158.51,158.49,158.5,260800000.0
2007-08-27 20:16:00,158.5,158.51,158.46,158.46,1598999997.0
2007-08-27 20:17:00,158.46,158.47,158.46,158.47,222799997.0
2007-08-27 20:18:00,158.48,158.5,158.48,158.49,532799998.0
2007-08-27 20:19:00,158.5,158.51,158.49,158.51,160799999.0
2007-08-27 20:20:00,158.51,158.52,158.51,158.51,1145999993.0
2007-08-27 20:21:00,158.51,158.55,158.51,158.55,384600000.0
2007-08-27 20:22:00,158.55,158.57,158.55,158.55,1093600001.0
2007-08-27 20:23:00,158.55,158.56,158.535,158.54,930000009.0
2007-08-27 20:24:00,158.54,158.55,158.54,158.55,784100007.0
2007-08-27 20:25:00,158.55,158.55,158.55,158.55,906400023.0
2007-08-27 20:26:00,158.55,158.55,158.54,158.55,1041799985.0
2007-08-27 20:27:00,158.55,158.55,158.54,158.54,304500000.0
2007-08-27 20:28:00,158.54,158.54,158.51,158.51,373399999.0
2007-08-27 20:29:00,158.51,158.53,158.49,158.53,603699998.0
2007-08-27 20:30:00,158.53,158.56,158.53,158.56,99900001.0
2007-08-27 20:31:00,158.56,158.66,158.55,158.66,475700001.0
2007-08-27 20:32:00,158.66,158.69,158.63,158.63,1468799992.0
2007-08-27 20:33:00,158.63,158.67,158.63,158.66,1305300002.0
2007-08-27 20:34:00,158.66,158.7,158.66,158.68,450300000.0
2007-08-27 20:35:00,158.69,158.69,158.63,158.65,487599997.0
2007-08-27 20:36:00,158.65,158.69,158.65,158.68,689400002.0
2007-08-27 20:37:00,158.68,158.68,158.65,158.65,806999999.0
2007-08-27 20:38:00,158.65,158.68,158.64,158.67,1235299996.0
2007-08-27 20:39:00,158.67,158.74,158.64,158.72,1752699995.0
2007-08-27 20:40:00,158.72,158.74,158.7,158.72,1767499996.0
2007-08-27 20:41:00,158.72,158.72,158.69,158.7,682199995.0
2007-08-27 20:42:00,158.69,158.71,158.68,158.68,851200000.0
2007-08-27 20:43:00,158.69,158.69,158.68,158.68,851200000.0
2007-08-27 20:44:00,158.68,158.69,158.68,158.69,63100000.0
2007-08-27 20:45:00,158.68,158.69,158.68,158.69,96000000.0
2007-08-27 20:46:00,158.68,158.68,158.63,158.65,1469100009.0
2007-08-27 20:47:00,158.65,158.66,158.63,158.65,717399996.0
2007-08-27 20:48:00,158.64,158.65,158.61,158.61,1942600004.0
2007-08-27 20:49:00,158.61,158.61,158.58,158.59,1329899997.0
2007-08-27 20:50:00,158.6,158.6,158.57,158.58,1464200009.0
2007-08-27 20:51:00,158.58,158.59,158.58,158.59,662300000.0
2007-08-27 20:52:00,158.59,158.59,158.55,158.55,352699997.0
2007-08-27 20:53:00,158.56,158.58,158.55,158.55,1428800002.0
2007-08-27 20:54:00,158.57,158.57,158.54,158.55,1138100015.0
2007-08-27 20:55:00,158.55,158.57,158.53,158.55,1213900003.0
2007-08-27 20:56:00,158.56,158.58,158.56,158.56,726600004.0
2007-08-27 20:57:00,158.56,158.57,158.52,158.53,2139599992.0
2007-08-27 20:58:00,158.53,158.55,158.515,158.52,2139599992.0
2007-08-27 20:59:00,158.53,158.57,158.53,158.56,671599988.0
2007-08-27 21:00:00,158.57,158.58,158.56,158.56,973699981.0
2007-08-27 21:01:00,158.56,158.57,158.505,158.51,1885900004.0
2007-08-27 21:02:00,158.52,158.53,158.5,158.5,899000001.0
2007-08-27 21:03:00,158.5,158.58,158.5,158.55,926799991.0
2007-08-27 21:04:00,158.55,158.55,158.53,158.53,274800003.0
2007-08-27 21:05:00,158.53,158.53,158.52,158.53,577499999.0
2007-08-27 21:06:00,158.53,158.54,158.53,158.53,832199998.0
2007-08-27 21:07:00,158.52,158.54,158.52,158.53,316099995.0
2007-08-27 21:08:00,158.53,158.54,158.53,158.53,162400000.0
2007-08-27 21:09:00,158.53,158.53,158.49,158.51,532700003.0
2007-08-27 21:10:00,158.51,158.51,158.49,158.49,277599999.0
2007-08-27 21:11:00,158.49,158.53,158.49,158.53,291300004.0
2007-08-27 21:12:00,158.53,158.56,158.53,158.56,122400000.0
2007-08-27 21:13:00,158.56,158.62,158.56,158.6,1269399991.0
2007-08-27 21:14:00,158.61,158.62,158.59,158.6,288000000.0
2007-08-27 21:15:00,158.6,158.61,158.58,158.6,352799999.0
2007-08-27 21:16:00,158.61,158.61,158.58,158.58,99800000.0
2007-08-27 21:17:00,158.58,158.59,158.54,158.55,649700002.0
2007-08-27 21:18:00,158.55,158.55,158.52,158.54,182300001.0
2007-08-27 21:19:00,158.54,158.57,158.52,158.52,1150899996.0
2007-08-27 21:20:00,158.52,158.53,158.5,158.5,609500008.0
2007-08-27 21:21:00,158.5,158.51,158.47,158.48,1666999994.0
2007-08-27 21:22:00,158.48,158.51,158.47,158.47,1371500008.0
2007-08-27 21:23:00,158.47,158.5,158.46,158.49,760000003.0
2007-08-27 21:24:00,158.49,158.49,158.48,158.48,144600001.0
2007-08-27 21:25:00,158.47,158.53,158.47,158.52,750200009.0
2007-08-27 21:26:00,158.52,158.53,158.51,158.51,622299999.0
2007-08-27 21:27:00,158.5,158.5,158.465,158.465,887200005.0
2007-08-27 21:28:00,158.465,158.51,158.46,158.5,518300003.0
2007-08-27 21:29:00,158.5,158.5,158.45,158.46,845800001.0
2007-08-27 21:30:00,158.46,158.46,158.44,158.46,629500003.0
2007-08-27 21:31:00,158.46,158.51,158.45,158.5,748600001.0
2007-08-27 21:32:00,158.5,158.54,158.5,158.53,345500001.0
2007-08-27 21:33:00,158.53,158.53,158.49,158.49,167200000.0
2007-08-27 21:34:00,158.49,158.52,158.48,158.51,403699998.0
2007-08-27 21:35:00,158.51,158.53,158.5,158.51,370600002.0
2007-08-27 21:36:00,158.51,158.51,158.49,158.5,319200000.0
2007-08-27 21:37:00,158.5,158.5,158.46,158.47,516700002.0
2007-08-27 21:38:00,158.47,158.48,158.45,158.47,1216300001.0
2007-08-27 21:39:00,158.47,158.48,158.47,158.48,202300000.0
2007-08-27 21:40:00,158.48,158.49,158.48,158.48,446700002.0
2007-08-27 21:41:00,158.48,158.49,158.48,158.49,318200001.0
2007-08-27 21:42:00,158.49,158.49,158.48,158.49,179200003.0
2007-08-27 21:43:00,158.49,158.52,158.49,158.52,1127500005.0
2007-08-27 21:44:00,158.52,158.52,158.51,158.52,303199998.0
2007-08-27 21:45:00,158.51,158.53,158.51,158.53,279999996.0
2007-08-27 21:46:00,158.54,158.55,158.52,158.52,423900002.0
2007-08-27 21:47:00,158.52,158.55,158.52,158.535,1208800002.0
2007-08-27 21:48:00,158.54,158.56,158.54,158.56,186200002.0
2007-08-27 21:49:00,158.56,158.56,158.53,158.53,868800003.0
2007-08-27 21:50:00,158.53,158.53,158.47,158.47,723699993.0
2007-08-27 21:51:00,158.47,158.49,158.45,158.48,645200000.0
2007-08-27 21:52:00,158.48,158.49,158.46,158.47,429999998.0
2007-08-27 21:53:00,158.47,158.47,158.42,158.43,1318500002.0
2007-08-27 21:54:00,158.43,158.47,158.43,158.47,530600000.0
2007-08-27 21:55:00,158.46,158.46,158.44,158.44,569199990.0
2007-08-27 21:56:00,158.45,158.48,158.44,158.455,1523600003.0
2007-08-27 21:57:00,158.455,158.46,158.41,158.43,1059300001.0
2007-08-27 21:58:00,158.42,158.42,158.37,158.38,896600004.0
2007-08-27 21:59:00,158.38,158.39,158.35,158.37,944800001.0
2007-08-27 22:00:00,158.37,158.38,158.36,158.37,298800002.0
2007-08-27 22:01:00,158.37,158.39,158.34,158.34,743199992.0
2007-08-27 22:02:00,158.35,158.35,158.31,158.33,1414399993.0
2007-08-27 22:03:00,158.33,158.34,158.32,158.33,419299999.0
2007-08-27 22:04:00,158.33,158.33,158.32,158.32,209500000.0
2007-08-27 22:05:00,158.32,158.32,158.27,158.29,271699999.0
2007-08-27 22:06:00,158.28,158.29,158.26,158.27,1358900001.0
2007-08-27 22:07:00,158.27,158.29,158.26,158.29,470000007.0
2007-08-27 22:08:00,158.28,158.29,158.27,158.29,764300000.0
2007-08-27 22:09:00,158.29,158.29,158.29,158.29,579999992.0
2007-08-27 22:10:00,158.29,158.29,158.27,158.27,630599997.0
2007-08-27 22:11:00,158.27,158.27,158.23,158.27,1067799995.0
2007-08-27 22:12:00,158.26,158.3,158.26,158.3,640600004.0
2007-08-27 22:13:00,158.3,158.3,158.25,158.25,527699996.0
2007-08-27 22:14:00,158.25,158.27,158.25,158.26,196800000.0
2007-08-27 22:15:00,158.26,158.33,158.26,158.3,1091899999.0
2007-08-27 22:16:00,158.3,158.31,158.29,158.3,194199999.0
2007-08-27 22:17:00,158.3,158.32,158.29,158.29,568300006.0
2007-08-27 22:18:00,158.29,158.3,158.29,158.3,313700000.0
2007-08-27 22:19:00,158.3,158.31,158.29,158.3,896800009.0
2007-08-27 22:20:00,158.3,158.31,158.29,158.3,670700004.0
2007-08-27 22:21:00,158.3,158.3,158.29,158.3,867599987.0
2007-08-27 22:22:00,158.3,158.31,158.26,158.27,898800001.0
2007-08-27 22:23:00,158.265,158.27,158.26,158.26,657700001.0
2007-08-27 22:24:00,158.27,158.28,158.25,158.27,428500000.0
2007-08-27 22:25:00,158.26,158.27,158.255,158.26,130000000.0
2007-08-27 22:26:00,158.26,158.26,158.26,158.26,209000000.0
2007-08-27 22:27:00,158.26,158.26,158.26,158.26,32000000.0
2007-08-27 22:28:00,158.26,158.26,158.23,158.23,248000000.0
2007-08-27 22:29:00,158.24,158.24,158.2,158.2,804699997.0
2007-08-27 22:30:00,158.2,158.22,158.18,158.21,913400005.0
2007-08-27 22:31:00,158.21,158.21,158.18,158.18,160800000.0
2007-08-27 22:32:00,158.18,158.18,158.13,158.13,582400003.0
2007-08-27 22:33:00,158.12,158.14,158.12,158.13,369600005.0
2007-08-27 22:34:00,158.13,158.14,158.09,158.1,618900004.0
2007-08-27 22:35:00,158.09,158.12,158.09,158.11,365299998.0
2007-08-27 22:36:00,158.11,158.13,158.11,158.11,420800000.0
2007-08-27 22:37:00,158.1,158.12,158.1,158.12,229999998.0
2007-08-27 22:38:00,158.11,158.12,158.1,158.12,191600001.0
2007-08-27 22:39:00,158.12,158.12,158.08,158.09,578900003.0
2007-08-27 22:40:00,158.1,158.11,158.1,158.1,314400000.0
2007-08-27 22:41:00,158.1,158.1,158.1,158.1,84800000.0
2007-08-27 22:42:00,158.1,158.1,158.09,158.1,448200000.0
2007-08-27 22:43:00,158.1,158.12,158.1,158.11,304699996.0
2007-08-27 22:44:00,158.11,158.12,158.1,158.1,396199998.0
2007-08-27 22:45:00,158.1,158.11,158.1,158.11,71600000.0
2007-08-27 22:46:00,158.11,158.12,158.11,158.11,192800000.0
2007-08-27 22:47:00,158.11,158.11,158.1,158.1,111999999.0
2007-08-27 22:48:00,158.1,158.11,158.1,158.1,128800000.0
2007-08-27 22:49:00,158.1,158.12,158.1,158.1,654400000.0
2007-08-27 22:50:00,158.11,158.13,158.095,158.12,605700000.0
2007-08-27 22:51:00,158.12,158.12,158.11,158.12,14100000.0
2007-08-27 22:52:00,158.12,158.12,158.095,158.1,101899998.0
2007-08-27 22:53:00,158.1,158.13,158.1,158.12,123300000.0
2007-08-27 22:54:00,158.12,158.13,158.12,158.12,72000000.0
2007-08-27 22:55:00,158.12,158.13,158.11,158.11,104400000.0
2007-08-27 22:56:00,158.11,158.13,158.105,158.12,320400000.0
2007-08-27 22:57:00,158.12,158.12,158.1,158.11,417000000.0
2007-08-27 22:58:00,158.12,158.12,158.095,158.1,502200008.0
2007-08-27 22:59:00,158.11,158.11,158.09,158.09,338800009.0
2007-08-27 23:00:00,158.09,158.1,158.03,158.08,554000007.0
2007-08-27 23:01:00,158.07,158.07,158.04,158.04,786299996.0
2007-08-27 23:02:00,158.04,158.05,158.04,158.04,342899997.0
2007-08-27 23:03:00,158.04,158.04,158.0,158.01,517899998.0
2007-08-27 23:04:00,158.01,158.01,157.99,157.99,430900005.0
2007-08-27 23:05:00,157.98,158.0,157.97,157.99,774400002.0
2007-08-27 23:06:00,157.99,158.0,157.98,157.99,472200004.0
2007-08-27 23:07:00,157.98,158.0,157.97,157.99,85899999.0
2007-08-27 23:08:00,157.98,158.01,157.98,157.99,31200000.0
2007-08-27 23:09:00,158.0,158.0,157.99,157.995,55900000.0
2007-08-27 23:10:00,158.0,158.0,157.985,157.985,142200000.0
2007-08-27 23:11:00,157.985,157.985,157.97,157.97,108600002.0
2007-08-27 23:12:00,157.98,157.99,157.98,157.99,16800000.0
2007-08-27 23:13:00,157.99,157.99,157.96,157.97,355299999.0
2007-08-27 23:14:00,157.97,157.97,157.97,157.97,171500004.0
2007-08-27 23:15:00,157.97,158.0,157.97,158.0,215400001.0
2007-08-27 23:16:00,158.0,158.0,157.98,157.99,176800001.0
2007-08-27 23:17:00,157.98,157.99,157.89,157.91,1574500000.0
2007-08-27 23:18:00,157.9,157.91,157.82,157.83,1180899994.0
2007-08-27 23:19:00,157.84,157.84,157.72,157.73,618700002.0
2007-08-27 23:20:00,157.73,157.76,157.68,157.69,922699989.0
2007-08-27 23:21:00,157.68,157.76,157.68,157.72,1671700006.0
2007-08-27 23:22:00,157.72,157.75,157.72,157.75,424099997.0
2007-08-27 23:23:00,157.75,157.84,157.75,157.84,453900002.0
2007-08-27 23:24:00,157.84,157.84,157.81,157.83,1036199992.0
2007-08-27 23:25:00,157.83,157.84,157.79,157.8,1263000004.0
2007-08-27 23:26:00,157.8,157.8,157.77,157.79,925099997.0
2007-08-27 23:27:00,157.78,157.8,157.76,157.77,515000004.0
2007-08-27 23:28:00,157.78,157.79,157.78,157.79,293900007.0
2007-08-27 23:29:00,157.79,157.8,157.79,157.79,90100003.0
2007-08-27 23:30:00,157.79,157.83,157.79,157.83,225500001.0
2007-08-27 23:31:00,157.83,157.84,157.8,157.82,360999996.0
2007-08-27 23:32:00,157.82,157.85,157.82,157.84,259900000.0
2007-08-27 23:33:00,157.84,157.85,157.83,157.83,317899999.0
2007-08-27 23:34:00,157.84,157.84,157.78,157.78,285500002.0
2007-08-27 23:35:00,157.78,157.81,157.78,157.8,318699999.0
2007-08-27 23:36:00,157.8,157.83,157.8,157.83,475000009.0
2007-08-27 23:37:00,157.83,157.83,157.8,157.8,150000000.0
2007-08-27 23:38:00,157.8,157.81,157.79,157.81,266100000.0
2007-08-27 23:39:00,157.81,157.81,157.8,157.8,229200000.0
2007-08-27 23:40:00,157.8,157.81,157.79,157.8,150400000.0
2007-08-27 23:41:00,157.8,157.86,157.8,157.84,862000000.0
2007-08-27 23:42:00,157.85,157.85,157.79,157.83,802200004.0
2007-08-27 23:43:00,157.83,157.91,157.83,157.89,524799999.0
2007-08-27 23:44:00,157.9,157.92,157.87,157.9,1486100003.0
2007-08-27 23:45:00,157.92,157.92,157.8,157.86,1359500007.0
2007-08-27 23:46:00,157.86,157.87,157.835,157.84,830700006.0
2007-08-27 23:47:00,157.84,157.88,157.84,157.86,690800002.0
2007-08-27 23:48:00,157.87,157.92,157.87,157.91,1036500007.0
2007-08-27 23:49:00,157.91,157.92,157.88,157.92,233400000.0
2007-08-27 23:50:00,157.92,157.92,157.88,157.91,203500000.0
2007-08-27 23:51:00,157.92,157.92,157.875,157.88,233699998.0
2007-08-27 23:52:00,157.88,157.92,157.88,157.88,271400000.0
2007-08-27 23:53:00,157.88,157.89,157.84,157.88,387399999.0
2007-08-27 23:54:00,157.87,157.87,157.83,157.83,377300000.0
2007-08-27 23:55:00,157.82,157.82,157.75,157.76,327000000.0
2007-08-27 23:56:00,157.75,157.77,157.75,157.76,342199999.0
2007-08-27 23:57:00,157.75,157.82,157.75,157.78,547399998.0
2007-08-27 23:58:00,157.78,157.81,157.78,157.8,109400000.0
2007-08-27 23:59:00,157.81,157.81,157.76,157.78,249400000.0
2007-08-28 00:00:00,157.78,157.81,157.77,157.79,541600005.0
2007-08-28 00:01:00,157.79,157.84,157.79,157.81,450600000.0
2007-08-28 00:02:00,157.81,157.81,157.79,157.8,116600002.0
2007-08-28 00:03:00,157.8,157.8,157.76,157.77,468299995.0
2007-08-28 00:04:00,157.77,157.83,157.77,157.81,452199999.0
2007-08-28 00:05:00,157.81,157.85,157.81,157.83,881299994.0
2007-08-28 00:06:00,157.84,157.84,157.84,157.84,92800000.0
2007-08-28 00:07:00,157.84,157.84,157.84,157.84,40000000.0
2007-08-28 00:08:00,157.84,157.86,157.83,157.845,715099994.0
2007-08-28 00:09:00,157.85,157.86,157.83,157.83,746700004.0
2007-08-28 00:10:00,157.84,157.87,157.83,157.83,563999999.0
2007-08-28 00:11:00,157.83,157.83,157.77,157.78,440799994.0
2007-08-28 00:12:00,157.78,157.785,157.75,157.77,97100000.0
2007-08-28 00:13:00,157.77,157.77,157.76,157.76,34100000.0
2007-08-28 00:14:00,157.76,157.76,157.75,157.76,106200000.0
2007-08-28 00:15:00,157.76,157.77,157.76,157.76,25200000.0
2007-08-28 00:16:00,157.76,157.77,157.76,157.77,54700000.0
2007-08-28 00:17:00,157.77,157.77,157.77,157.77,4300000.0
2007-08-28 00:18:00,157.77,157.77,157.77,157.77,5700000.0
2007-08-28 00:19:00,157.77,157.77,157.73,157.76,311800002.0
2007-08-28 00:20:00,157.76,157.76,157.76,157.76,90000000.0
2007-08-28 00:21:00,157.76,157.77,157.76,157.76,81100000.0
2007-08-28 00:22:00,157.76,157.76,157.76,157.76,50300000.0
2007-08-28 00:23:00,157.76,157.8,157.76,157.8,535900001.0
2007-08-28 00:24:00,157.8,157.8,157.8,157.8,155000000.0
2007-08-28 00:25:00,157.79,157.8,157.77,157.8,305499997.0
2007-08-28 00:26:00,157.8,157.8,157.77,157.8,124300000.0
2007-08-28 00:27:00,157.8,157.8,157.75,157.76,622899999.0
2007-08-28 00:28:00,157.75,157.77,157.74,157.77,143399999.0
2007-08-28 00:29:00,157.77,157.77,157.71,157.71,153099999.0
2007-08-28 00:30:00,157.7,157.71,157.65,157.67,550600002.0
2007-08-28 00:31:00,157.67,157.67,157.64,157.65,716700006.0
2007-08-28 00:32:00,157.66,157.67,157.64,157.66,358800002.0
2007-08-28 00:33:00,157.65,157.65,157.64,157.65,259200000.0
2007-08-28 00:34:00,157.64,157.65,157.62,157.64,502899996.0
2007-08-28 00:35:00,157.64,157.66,157.62,157.63,533100002.0
2007-08-28 00:36:00,157.62,157.67,157.62,157.66,844200000.0
2007-08-28 00:37:00,157.65,157.66,157.65,157.65,113500000.0
2007-08-28 00:38:00,157.64,157.66,157.62,157.62,332100000.0
2007-08-28 00:39:00,157.62,157.66,157.62,157.65,234699999.0
2007-08-28 00:40:00,157.65,157.66,157.63,157.65,50700000.0
2007-08-28 00:41:00,157.65,157.65,157.62,157.64,32965000.0
2007-08-28 00:42:00,157.64,157.66,157.64,157.65,55215000.0
2007-08-28 00:43:00,157.65,157.65,157.555,157.57,758099999.0
2007-08-28 00:44:00,157.57,157.57,157.55,157.55,675899997.0
2007-08-28 00:45:00,157.55,157.56,157.36,157.41,1312900004.0
2007-08-28 00:46:00,157.41,157.43,157.37,157.43,1356099999.0
2007-08-28 00:47:00,157.43,157.43,157.33,157.33,788899999.0
2007-08-28 00:48:00,157.33,157.39,157.3,157.36,2030599985.0
2007-08-28 00:49:00,157.36,157.43,157.35,157.43,777599997.0
2007-08-28 00:50:00,157.43,157.47,157.42,157.43,897299998.0
2007-08-28 00:51:00,157.43,157.43,157.37,157.41,951800000.0
2007-08-28 00:52:00,157.41,157.41,157.37,157.39,1630400001.0
2007-08-28 00:53:00,157.39,157.44,157.39,157.44,923500001.0
2007-08-28 00:56:00,157.66,157.67,157.6,157.6,1855699998.0
2007-08-28 00:57:00,157.6,157.6,157.57,157.6,1718599986.0
2007-08-28 00:58:00,157.6,157.6,157.55,157.55,720200001.0
2007-08-28 00:59:00,157.55,157.58,157.54,157.57,1233299999.0
2007-08-28 01:01:00,157.59,157.59,157.56,157.59,887999999.0
2007-08-28 01:02:00,157.58,157.61,157.57,157.6,2122400007.0
2007-08-28 01:03:00,157.61,157.61,157.6,157.6,439000000.0
2007-08-28 01:04:00,157.6,157.6,157.55,157.56,990300008.0
2007-08-28 01:05:00,157.56,157.57,157.54,157.57,1076599999.0
2007-08-28 01:06:00,157.57,157.58,157.55,157.57,1246800003.0
2007-08-28 01:07:00,157.57,157.59,157.57,157.58,687599999.0
2007-08-28 01:08:00,157.58,157.61,157.58,157.59,1264099998.0
2007-08-28 01:09:00,157.58,157.6,157.56,157.6,1786800005.0
2007-08-28 01:10:00,157.61,157.63,157.6,157.61,722799999.0
2007-08-28 01:11:00,157.61,157.69,157.61,157.64,1144700006.0
2007-08-28 01:12:00,157.64,157.64,157.61,157.62,917799984.0
2007-08-28 01:13:00,157.62,157.65,157.61,157.64,887800006.0
2007-08-28 01:14:00,157.64,157.66,157.64,157.65,214199999.0
2007-08-28 01:15:00,157.65,157.74,157.65,157.73,1233099998.0
2007-08-28 01:16:00,157.74,157.79,157.73,157.77,1061500004.0
2007-08-28 01:17:00,157.77,157.78,157.69,157.71,1195399994.0
2007-08-28 01:18:00,157.7,157.73,157.67,157.67,958400000.0
2007-08-28 01:19:00,157.67,157.7,157.66,157.7,279199998.0
2007-08-28 01:20:00,157.7,157.71,157.66,157.67,593400000.0
2007-08-28 01:21:00,157.67,157.67,157.62,157.62,625400001.0
2007-08-28 01:22:00,157.63,157.65,157.62,157.64,724199998.0
2007-08-28 01:23:00,157.64,157.67,157.63,157.65,815700014.0
2007-08-28 01:24:00,157.65,157.65,157.64,157.65,1189400014.0
2007-08-28 01:25:00,157.65,157.65,157.64,157.64,391799997.0
2007-08-28 01:26:00,157.64,157.69,157.64,157.67,1048400004.0
2007-08-28 01:29:00,157.7,157.71,157.65,157.66,1943100012.0
2007-08-28 01:30:00,157.66,157.68,157.66,157.68,712300012.0
2007-08-28 01:31:00,157.68,157.7,157.67,157.68,1786399982.0
2007-08-28 01:33:00,157.685,157.685,157.685,157.685,8700000.0
2007-08-28 01:34:00,157.685,157.685,157.685,157.685,1200000.0
2007-08-28 01:35:00,157.685,157.685,157.61,157.61,1996599995.0
2007-08-28 01:46:00,157.68,157.69,157.66,157.66,1386300018.0
2007-08-28 01:50:00,157.68,157.7,157.67,157.67,1884900008.0
2007-08-28 01:51:00,157.67,157.69,157.665,157.68,1681199988.0
2007-08-28 01:52:00,157.68,157.68,157.67,157.68,1662699984.0
2007-08-28 01:56:00,157.63,157.63,157.585,157.585,2111000006.0
2007-08-28 01:58:00,157.61,157.65,157.61,157.63,998200001.0
2007-08-28 02:00:00,157.66,157.69,157.66,157.67,1659199999.0
2007-08-28 02:01:00,157.68,157.68,157.66,157.66,330400000.0
2007-08-28 02:02:00,157.66,157.66,157.61,157.62,1647200003.0
2007-08-28 02:03:00,157.62,157.64,157.61,157.64,1015899993.0
2007-08-28 02:04:00,157.64,157.65,157.62,157.64,1496299997.0
2007-08-28 02:05:00,157.64,157.65,157.63,157.64,867299991.0
2007-08-28 02:06:00,157.64,157.64,157.63,157.64,454200001.0
2007-08-28 02:07:00,157.64,157.64,157.62,157.63,512400001.0
2007-08-28 02:08:00,157.63,157.63,157.62,157.62,449500003.0
2007-08-28 02:09:00,157.62,157.65,157.615,157.64,584600000.0
2007-08-28 02:10:00,157.64,157.66,157.63,157.65,261500001.0
2007-08-28 02:11:00,157.65,157.67,157.64,157.66,1203099995.0
2007-08-28 02:12:00,157.66,157.68,157.65,157.67,1776500015.0
2007-08-28 02:13:00,157.69,157.72,157.69,157.72,1105200000.0
2007-08-28 02:14:00,157.72,157.72,157.69,157.69,690299986.0
2007-08-28 02:15:00,157.69,157.71,157.68,157.71,1084499997.0
2007-08-28 02:16:00,157.72,157.72,157.66,157.66,1775499999.0
2007-08-28 02:17:00,157.67,157.71,157.67,157.71,259200000.0
2007-08-28 02:18:00,157.71,157.72,157.7,157.71,744771078.0
2007-08-28 02:19:00,157.71,157.71,157.685,157.7,1590599979.0
2007-08-28 02:20:00,157.7,157.71,157.67,157.68,1154500001.0
2007-08-28 02:21:00,157.68,157.72,157.68,157.7,894399994.0
2007-08-28 02:22:00,157.69,157.69,157.66,157.67,1583999986.0
2007-08-28 02:24:00,157.67,157.67,157.63,157.63,1239100030.0
2007-08-28 02:27:00,157.58,157.61,157.575,157.585,1041800010.0
2007-08-28 02:29:00,157.55,157.56,157.535,157.56,1949900008.0
2007-08-28 02:30:00,157.56,157.58,157.56,157.57,1934600004.0
2007-08-28 02:31:00,157.57,157.6,157.57,157.59,799399987.0
2007-08-28 02:38:00,157.54,157.55,157.525,157.54,2105500007.0
2007-08-28 02:41:00,157.53,157.54,157.52,157.54,1130699993.0
2007-08-28 02:49:00,157.52,157.53,157.52,157.52,508300003.0
2007-08-28 02:51:00,157.48,157.5,157.48,157.5,1988600016.0
2007-08-28 02:52:00,157.5,157.5,157.45,157.45,2112300017.0
2007-08-28 03:05:00,157.45,157.47,157.45,157.46,1042699977.0
2007-08-28 03:06:00,157.46,157.48,157.46,157.47,1170499988.0
2007-08-28 03:14:00,157.55,157.55,157.51,157.53,1596370752.0
2007-08-28 03:20:00,157.64,157.64,157.61,157.62,1058000028.0
2007-08-28 03:22:00,157.625,157.69,157.62,157.69,1875600004.0
2007-08-28 03:28:00,157.68,157.69,157.66,157.68,1944700004.0
2007-08-28 03:29:00,157.68,157.72,157.68,157.72,1195799995.0
2007-08-28 03:33:00,157.67,157.7,157.67,157.675,1760300029.0
2007-08-28 03:34:00,157.68,157.72,157.68,157.72,1173700000.0
2007-08-28 03:36:00,157.74,157.77,157.74,157.76,1092099993.0
2007-08-28 03:38:00,157.71,157.74,157.71,157.74,1496200001.0
2007-08-28 03:41:00,157.79,157.82,157.79,157.8,1681200002.0
2007-08-28 03:44:00,157.77,157.78,157.77,157.78,1572600002.0
2007-08-28 03:45:00,157.78,157.78,157.77,157.77,298700001.0
2007-08-28 03:46:00,157.77,157.77,157.74,157.75,629200002.0
2007-08-28 03:47:00,157.75,157.75,157.71,157.72,764800009.0
2007-08-28 03:48:00,157.72,157.72,157.7,157.7,819100002.0
2007-08-28 03:51:00,157.71,157.71,157.68,157.68,710900001.0
2007-08-28 03:52:00,157.68,157.69,157.66,157.67,1212400010.0
2007-08-28 03:57:00,157.63,157.63,157.62,157.62,2023266318.0
2007-08-28 03:58:00,157.62,157.63,157.62,157.63,1498300023.0
2007-08-28 04:02:00,157.62,157.66,157.61,157.66,1776200031.0
2007-08-28 04:03:00,157.64,157.68,157.64,157.655,1818400017.0
2007-08-28 04:04:00,157.66,157.705,157.65,157.69,1482800012.0
2007-08-28 04:05:00,157.68,157.7,157.665,157.67,1986199996.0
2007-08-28 04:07:00,157.65,157.66,157.64,157.66,1893600008.0
2007-08-28 04:08:00,157.66,157.66,157.61,157.65,2028599991.0
2007-08-28 04:09:00,157.65,157.66,157.63,157.64,1369600001.0
2007-08-28 04:10:00,157.64,157.65,157.64,157.65,264300007.0
2007-08-28 04:11:00,157.65,157.65,157.64,157.65,615400000.0
2007-08-28 04:12:00,157.65,157.66,157.65,157.65,1341700019.0
2007-08-28 04:13:00,157.65,157.65,157.63,157.64,721299992.0
2007-08-28 04:14:00,157.64,157.64,157.63,157.64,96299999.0
2007-08-28 04:15:00,157.64,157.66,157.64,157.65,951899994.0
2007-08-28 04:16:00,157.65,157.655,157.64,157.65,430499992.0
2007-08-28 04:17:00,157.64,157.67,157.64,157.67,910399992.0
2007-08-28 04:18:00,157.67,157.7,157.67,157.68,872500006.0
2007-08-28 04:19:00,157.69,157.69,157.69,157.69,19999999.0
2007-08-28 04:20:00,157.69,157.7,157.65,157.7,1202399997.0
2007-08-28 04:21:00,157.7,157.7,157.68,157.68,1327500009.0
2007-08-28 04:22:00,157.69,157.69,157.67,157.67,762999993.0
2007-08-28 04:23:00,157.67,157.68,157.67,157.68,1025699998.0
2007-08-28 04:25:00,157.7,157.7,157.7,157.7,292200000.0
2007-08-28 04:26:00,157.7,157.7,157.69,157.7,1137399998.0
2007-08-28 04:27:00,157.7,157.7,157.65,157.67,1272399997.0
2007-08-28 04:28:00,157.67,157.67,157.66,157.67,286400004.0
2007-08-28 04:29:00,157.67,157.67,157.67,157.67,38599998.0
2007-08-28 04:30:00,157.67,157.67,157.67,157.67,233800000.0
2007-08-28 04:31:00,157.67,157.68,157.66,157.67,508799994.0
2007-08-28 04:32:00,157.66,157.66,157.65,157.65,995600004.0
2007-08-28 04:33:00,157.65,157.68,157.65,157.66,1216700001.0
2007-08-28 04:34:00,157.66,157.66,157.65,157.65,1296700017.0
2007-08-28 04:35:00,157.65,157.65,157.615,157.65,1796000011.0
2007-08-28 04:36:00,157.65,157.66,157.64,157.66,1497900029.0
2007-08-28 04:38:00,157.65,157.66,157.64,157.65,602199996.0
2007-08-28 04:39:00,157.65,157.66,157.65,157.66,168700002.0
2007-08-28 04:40:00,157.66,157.66,157.64,157.64,577600005.0
2007-08-28 04:42:00,157.65,157.66,157.65,157.66,1064200000.0
2007-08-28 04:43:00,157.65,157.65,157.65,157.65,74000000.0
2007-08-28 04:44:00,157.65,157.66,157.63,157.64,1156699989.0
2007-08-28 04:45:00,157.64,157.64,157.64,157.64,207599994.0
2007-08-28 04:46:00,157.64,157.66,157.64,157.66,505199999.0
2007-08-28 04:47:00,157.65,157.66,157.64,157.65,322600007.0
2007-08-28 04:48:00,157.65,157.67,157.65,157.67,1947699992.0
2007-08-28 04:49:00,157.67,157.68,157.66,157.67,637700003.0
2007-08-28 04:50:00,157.67,157.67,157.67,157.67,70299999.0
2007-08-28 04:51:00,157.67,157.67,157.66,157.665,399600002.0
2007-08-28 04:52:00,157.665,157.665,157.66,157.66,117300000.0
2007-08-28 04:53:00,157.66,157.68,157.66,157.67,544499998.0
2007-08-28 04:54:00,157.67,157.68,157.67,157.67,52900000.0
2007-08-28 04:55:00,157.67,157.69,157.67,157.67,285300004.0
2007-08-28 04:57:00,157.66,157.66,157.64,157.65,1483700000.0
2007-08-28 04:58:00,157.65,157.66,157.64,157.66,848399996.0
2007-08-28 04:59:00,157.66,157.66,157.64,157.64,1198400002.0
2007-08-28 05:00:00,157.64,157.66,157.64,157.64,1256100011.0
2007-08-28 05:01:00,157.66,157.66,157.64,157.66,1190700013.0
2007-08-28 05:02:00,157.66,157.66,157.65,157.66,1611700018.0
2007-08-28 05:03:00,157.65,157.66,157.65,157.66,1058800017.0
2007-08-28 05:04:00,157.66,157.66,157.66,157.66,161900003.0
2007-08-28 05:05:00,157.66,157.66,157.66,157.66,336200003.0
2007-08-28 05:06:00,157.66,157.67,157.66,157.66,447900007.0
2007-08-28 05:07:00,157.66,157.66,157.66,157.66,435500005.0
2007-08-28 05:08:00,157.66,157.66,157.64,157.64,114800001.0
2007-08-28 05:09:00,157.64,157.65,157.615,157.63,1322200004.0
2007-08-28 05:11:00,157.63,157.64,157.62,157.625,831900012.0
2007-08-28 05:12:00,157.62,157.62,157.61,157.62,1345200004.0
2007-08-28 05:14:00,157.62,157.64,157.62,157.64,1507599982.0
2007-08-28 05:15:00,157.63,157.63,157.605,157.62,1292300001.0
2007-08-28 05:18:00,157.61,157.62,157.6,157.62,843600001.0
2007-08-28 05:19:00,157.62,157.62,157.58,157.59,1893400008.0
2007-08-28 05:20:00,157.59,157.61,157.57,157.58,1800799996.0
2007-08-28 05:21:00,157.58,157.58,157.55,157.55,1442899999.0
2007-08-28 05:22:00,157.54,157.55,157.515,157.53,1580299989.0
2007-08-28 05:23:00,157.53,157.56,157.53,157.55,1258200001.0
2007-08-28 05:24:00,157.555,157.57,157.55,157.56,792399996.0
2007-08-28 05:25:00,157.56,157.57,157.56,157.57,511699999.0
2007-08-28 05:27:00,157.52,157.52,157.47,157.47,927899997.0
2007-08-28 05:30:00,157.45,157.51,157.445,157.5,1132800012.0
2007-08-28 05:32:00,157.49,157.49,157.45,157.45,744399994.0
2007-08-28 05:33:00,157.45,157.48,157.44,157.46,1118900001.0
2007-08-28 05:34:00,157.46,157.46,157.45,157.46,568700000.0
2007-08-28 05:36:00,157.38,157.46,157.38,157.45,2085399998.0
2007-08-28 05:37:00,157.46,157.46,157.435,157.44,1569300013.0
2007-08-28 05:38:00,157.435,157.46,157.42,157.42,1692599997.0
2007-08-28 05:41:00,157.36,157.38,157.32,157.33,820099999.0
2007-08-28 05:42:00,157.33,157.34,157.295,157.32,1886100001.0
2007-08-28 05:44:00,157.3,157.33,157.3,157.32,1067600726.0
2007-08-28 05:49:00,157.24,157.25,157.24,157.25,944900007.0
2007-08-28 05:55:00,157.35,157.39,157.35,157.38,1287499990.0
2007-08-28 05:56:00,157.38,157.39,157.37,157.37,1155300007.0
2007-08-28 05:59:00,157.35,157.39,157.34,157.39,857500009.0
2007-08-28 06:04:00,157.4,157.44,157.39,157.42,1773000006.0
2007-08-28 06:05:00,157.415,157.43,157.4,157.4,1220199998.0
2007-08-28 06:07:00,157.37,157.44,157.37,157.4,2044499999.0
2007-08-28 06:08:00,157.4,157.41,157.36,157.36,1411499992.0
2007-08-28 06:09:00,157.36,157.36,157.33,157.34,1821800001.0
2007-08-28 06:12:00,157.3,157.31,157.29,157.31,814100002.0
2007-08-28 06:13:00,157.32,157.32,157.29,157.3,962599996.0
2007-08-28 06:14:00,157.3,157.31,157.275,157.275,1397899993.0
2007-08-28 06:18:00,157.28,157.29,157.28,157.29,1253900003.0
2007-08-28 06:19:00,157.29,157.37,157.29,157.37,2023900020.0
2007-08-28 06:22:00,157.32,157.33,157.31,157.31,701000010.0
2007-08-28 06:23:00,157.31,157.31,157.31,157.31,791400000.0
2007-08-28 06:24:00,157.31,157.31,157.28,157.28,1047000011.0
2007-08-28 06:33:00,157.21,157.22,157.18,157.19,2064500006.0
2007-08-28 06:34:00,157.19,157.21,157.18,157.2,1465299988.0
2007-08-28 06:35:00,157.2,157.22,157.2,157.22,1358199988.0
2007-08-28 06:36:00,157.22,157.28,157.22,157.25,2040200020.0
2007-08-28 06:43:00,157.24,157.26,157.23,157.25,1326500005.0
2007-08-28 06:46:00,157.28,157.29,157.25,157.25,2104999984.0
2007-08-28 06:47:00,157.25,157.26,157.2,157.22,1704299999.0
2007-08-28 06:49:00,157.27,157.29,157.26,157.26,1782745520.0
2007-08-28 06:50:00,157.26,157.32,157.26,157.3,1342699992.0
2007-08-28 06:53:00,157.26,157.3,157.26,157.3,1365100000.0
2007-08-28 06:54:00,157.3,157.3,157.28,157.29,947500003.0
2007-08-28 06:55:00,157.285,157.32,157.28,157.29,1311990847.0
2007-08-28 06:56:00,157.28,157.29,157.27,157.28,710700001.0
2007-08-28 06:57:00,157.27,157.3,157.235,157.3,1910072583.0
2007-08-28 06:58:00,157.3,157.32,157.29,157.31,2074600017.0
2007-08-28 06:59:00,157.32,157.35,157.31,157.33,1445900007.0
2007-08-28 07:00:00,157.33,157.34,157.3,157.33,1531300020.0
2007-08-28 07:01:00,157.33,157.35,157.31,157.32,1175899998.0
2007-08-28 07:02:00,157.31,157.33,157.31,157.33,1337500011.0
2007-08-28 07:03:00,157.325,157.35,157.32,157.325,722000014.0
2007-08-28 07:04:00,157.33,157.34,157.32,157.32,448400000.0
2007-08-28 07:05:00,157.33,157.33,157.3,157.3,1673300026.0
2007-08-28 07:06:00,157.3,157.33,157.3,157.33,803599998.0
2007-08-28 07:07:00,157.33,157.35,157.32,157.33,903100010.0
2007-08-28 07:08:00,157.34,157.34,157.33,157.33,1115399995.0
2007-08-28 07:09:00,157.33,157.36,157.325,157.34,1586599997.0
2007-08-28 07:10:00,157.34,157.36,157.32,157.35,1876400007.0
2007-08-28 07:11:00,157.35,157.36,157.35,157.35,507200001.0
2007-08-28 07:12:00,157.35,157.35,157.31,157.33,893999994.0
2007-08-28 07:13:00,157.33,157.33,157.26,157.28,1537300000.0
2007-08-28 07:14:00,157.28,157.28,157.27,157.27,752000001.0
2007-08-28 07:15:00,157.27,157.27,157.24,157.25,1489400002.0
2007-08-28 07:17:00,157.24,157.25,157.23,157.24,1060500002.0
2007-08-28 07:18:00,157.25,157.25,157.23,157.24,886000004.0
2007-08-28 07:19:00,157.24,157.26,157.24,157.255,287400000.0
2007-08-28 07:20:00,157.255,157.28,157.255,157.26,324400001.0
2007-08-28 07:21:00,157.27,157.27,157.25,157.26,672600004.0
2007-08-28 07:22:00,157.25,157.28,157.25,157.28,899000003.0
2007-08-28 07:23:00,157.29,157.3,157.29,157.3,347700000.0
2007-08-28 07:24:00,157.3,157.31,157.29,157.31,710300006.0
2007-08-28 07:25:00,157.31,157.32,157.305,157.31,942900000.0
2007-08-28 07:26:00,157.32,157.38,157.315,157.38,2066300003.0
2007-08-28 07:27:00,157.38,157.38,157.3,157.3,1639400009.0
2007-08-28 07:28:00,157.3,157.33,157.3,157.32,1897699996.0
2007-08-28 07:29:00,157.32,157.37,157.315,157.35,1291200007.0
2007-08-28 07:31:00,157.34,157.37,157.34,157.36,1170000001.0
2007-08-28 07:32:00,157.36,157.37,157.36,157.37,776400003.0
2007-08-28 07:33:00,157.38,157.38,157.37,157.37,190100002.0
2007-08-28 07:34:00,157.37,157.38,157.37,157.38,1085400004.0
2007-08-28 07:35:00,157.39,157.41,157.38,157.41,731799998.0
2007-08-28 07:36:00,157.41,157.43,157.4,157.43,1477600012.0
2007-08-28 07:38:00,157.44,157.44,157.38,157.38,1536299990.0
2007-08-28 07:39:00,157.38,157.39,157.37,157.39,1421099995.0
2007-08-28 07:40:00,157.39,157.41,157.38,157.41,1763200006.0
2007-08-28 07:41:00,157.42,157.43,157.42,157.43,360000003.0
2007-08-28 07:42:00,157.43,157.43,157.39,157.39,1142699999.0
2007-08-28 07:47:00,157.42,157.42,157.395,157.41,595400001.0
2007-08-28 07:49:00,157.38,157.42,157.38,157.4,1832100009.0
2007-08-28 07:50:00,157.41,157.43,157.4,157.42,1501899993.0
2007-08-28 07:51:00,157.42,157.44,157.41,157.43,1665599988.0
2007-08-28 07:53:00,157.46,157.47,157.45,157.47,929100001.0
2007-08-28 07:56:00,157.47,157.47,157.44,157.44,1458299984.0
2007-08-28 07:57:00,157.44,157.47,157.43,157.47,2018800002.0
2007-08-28 07:58:00,157.48,157.48,157.44,157.46,784900000.0
2007-08-28 07:59:00,157.47,157.48,157.46,157.46,800399995.0
2007-08-28 08:02:00,157.44,157.44,157.39,157.4,2094800005.0
2007-08-28 08:05:00,157.33,157.34,157.31,157.32,1628500003.0
2007-08-28 08:06:00,157.32,157.33,157.29,157.3,1213600006.0
2007-08-28 08:08:00,157.32,157.32,157.3,157.31,1679000000.0
2007-08-28 08:09:00,157.32,157.35,157.32,157.35,1074400001.0
2007-08-28 08:14:00,157.395,157.41,157.39,157.4,1617300014.0
2007-08-28 08:16:00,157.44,157.45,157.415,157.42,1814664449.0
2007-08-28 08:23:00,157.32,157.34,157.32,157.34,1068100003.0
2007-08-28 08:27:00,157.39,157.43,157.39,157.41,1919116529.0
2007-08-28 09:12:00,157.63,157.63,157.61,157.62,1732900012.0
2007-08-28 09:52:00,157.435,157.47,157.435,157.45,1453000002.0
2007-08-28 09:55:00,157.47,157.5,157.46,157.49,1925376496.0
2007-08-28 09:56:00,157.49,157.5,157.48,157.49,1419100006.0
2007-08-28 10:13:00,157.54,157.54,157.53,157.54,2087500016.0
2007-08-28 10:20:00,157.6,157.63,157.59,157.63,1832399990.0
2007-08-28 10:24:00,157.65,157.67,157.64,157.65,1642600000.0
2007-08-28 10:32:00,157.72,157.72,157.68,157.69,1395899979.0
2007-08-28 10:38:00,157.71,157.72,157.68,157.69,2042600004.0
2007-08-28 10:55:00,157.88,157.88,157.86,157.87,1276899999.0
2007-08-28 11:05:00,157.62,157.64,157.62,157.62,2006799997.0
2007-08-28 11:12:00,157.56,157.58,157.56,157.58,899300001.0
2007-08-28 11:17:00,157.63,157.66,157.62,157.65,1804099372.0
2007-08-28 11:18:00,157.65,157.66,157.63,157.64,1621229319.0
2007-08-28 11:19:00,157.64,157.65,157.62,157.62,835696203.0
2007-08-28 11:27:00,157.6,157.62,157.59,157.61,1187800006.0
2007-08-28 11:31:00,157.6,157.61,157.57,157.6,1420299993.0
2007-08-28 11:32:00,157.61,157.68,157.6,157.66,1897699991.0
2007-08-28 11:34:00,157.69,157.71,157.68,157.7,1491299999.0
2007-08-28 11:35:00,157.695,157.74,157.68,157.71,957200004.0
2007-08-28 11:37:00,157.66,157.71,157.66,157.695,2124799992.0
2007-08-28 11:39:00,157.69,157.7,157.68,157.7,1611099999.0
2007-08-28 11:40:00,157.695,157.695,157.68,157.68,1454999999.0
2007-08-28 11:41:00,157.68,157.69,157.67,157.69,881700006.0
2007-08-28 11:45:00,157.76,157.77,157.755,157.77,1278800011.0
2007-08-28 11:46:00,157.76,157.79,157.76,157.79,693700004.0
2007-08-28 11:53:00,157.81,157.84,157.8,157.83,2081899990.0
2007-08-28 12:07:00,157.95,157.96,157.91,157.91,2129499999.0
2007-08-28 12:17:00,157.96,157.96,157.95,157.95,2079800041.0
2007-08-28 12:21:00,157.89,157.89,157.87,157.88,998300016.0
2007-08-28 12:23:00,157.88,157.88,157.85,157.85,1641600002.0
2007-08-28 12:25:00,157.87,157.87,157.84,157.85,1856900011.0
2007-08-28 12:26:00,157.86,157.86,157.82,157.84,2116199998.0
2007-08-28 12:27:00,157.84,157.85,157.835,157.85,1075000001.0
2007-08-28 12:28:00,157.85,157.85,157.84,157.84,1949400029.0
2007-08-28 12:31:00,157.8,157.82,157.8,157.81,1483799999.0
2007-08-28 12:32:00,157.81,157.86,157.81,157.86,1415750008.0
2007-08-28 12:34:00,157.86,157.87,157.86,157.87,400000000.0
2007-08-28 12:35:00,157.87,157.88,157.86,157.88,555599999.0
2007-08-28 12:36:00,157.88,157.88,157.86,157.86,474400000.0
2007-08-28 12:37:00,157.86,157.97,157.86,157.92,2094800002.0
2007-08-28 13:36:00,157.95,158.0,157.95,158.0,1686699983.0
2007-08-28 13:43:00,157.95,157.95,157.93,157.95,1657200007.0
2007-08-28 13:45:00,157.96,157.96,157.94,157.96,1201300004.0
2007-08-28 13:46:00,157.96,157.96,157.94,157.94,906599988.0
2007-08-28 13:47:00,157.94,157.96,157.94,157.95,1488399985.0
2007-08-28 13:48:00,157.95,157.95,157.93,157.93,737799991.0
2007-08-28 13:49:00,157.93,157.94,157.92,157.93,622499998.0
2007-08-28 13:50:00,157.93,157.93,157.93,157.93,1380700001.0
2007-08-28 13:51:00,157.93,157.93,157.92,157.92,779699994.0
2007-08-28 13:57:00,157.87,157.88,157.84,157.88,2113200010.0
2007-08-28 13:58:00,157.89,157.89,157.83,157.87,1748700006.0
2007-08-28 14:01:00,157.82,157.83,157.81,157.83,1869899997.0
2007-08-28 14:02:00,157.83,157.83,157.83,157.83,47200000.0
2007-08-28 14:04:00,157.82,157.82,157.795,157.8,1091300003.0
2007-08-28 14:32:00,157.55,157.58,157.55,157.56,2084400013.0
2007-08-28 14:41:00,157.6,157.61,157.565,157.565,1668299997.0
2007-08-28 14:57:00,157.49,157.5,157.47,157.49,1917099997.0
2007-08-28 15:09:00,157.24,157.27,157.24,157.26,1371400008.0
2007-08-28 15:11:00,157.285,157.305,157.28,157.29,1661200002.0
2007-08-28 15:14:00,157.32,157.34,157.3,157.32,1925299994.0
2007-08-28 15:16:00,157.3,157.31,157.29,157.3,1791300019.0
2007-08-28 15:19:00,157.33,157.36,157.33,157.35,1343399994.0
2007-08-28 15:23:00,157.28,157.28,157.25,157.25,1939100002.0
2007-08-28 15:24:00,157.25,157.27,157.23,157.26,1867800000.0
2007-08-28 17:15:00,156.43,156.47,156.42,156.44,1043699997.0
2007-08-28 17:30:00,156.29,156.35,156.29,156.35,2044499998.0
2007-08-28 17:34:00,156.24,156.29,156.24,156.25,1982800006.0
2007-08-28 17:37:00,156.17,156.2,156.16,156.17,2143699986.0
2007-08-28 17:39:00,156.19,156.2,156.17,156.18,2105000006.0
2007-08-28 17:41:00,156.22,156.23,156.21,156.21,1150600003.0
2007-08-28 17:43:00,156.19,156.21,156.17,156.18,1401300003.0
2007-08-28 17:47:00,156.18,156.19,156.13,156.13,2056499994.0
2007-08-28 17:52:00,156.12,156.14,156.1,156.12,2089099992.0
2007-08-28 18:00:00,156.29,156.3,156.27,156.28,2122389800.0
2007-08-28 18:01:00,156.28,156.3,156.26,156.28,1548700010.0
2007-08-28 18:03:00,156.29,156.29,156.25,156.25,2054886595.0
2007-08-28 18:07:00,156.29,156.3,156.27,156.29,1940990588.0
2007-08-28 18:09:00,156.35,156.38,156.34,156.375,2117900008.0
2007-08-28 18:10:00,156.38,156.38,156.34,156.345,1783899989.0
2007-08-28 18:11:00,156.345,156.38,156.33,156.375,1514599996.0
2007-08-28 18:12:00,156.375,156.38,156.35,156.38,919900000.0
2007-08-28 18:13:00,156.38,156.39,156.36,156.36,1431999995.0
2007-08-28 18:14:00,156.37,156.4,156.36,156.4,1225300009.0
2007-08-28 18:21:00,156.58,156.59,156.535,156.54,1479300002.0
2007-08-28 18:24:00,156.49,156.49,156.44,156.46,1929800006.0
2007-08-28 18:25:00,156.46,156.47,156.44,156.45,1940299991.0
2007-08-28 18:26:00,156.45,156.47,156.45,156.46,1378099989.0
2007-08-28 18:27:00,156.46,156.5,156.45,156.49,1558700001.0
2007-08-28 18:28:00,156.5,156.53,156.48,156.49,1868200010.0
2007-08-28 18:29:00,156.49,156.51,156.49,156.51,642399999.0
2007-08-28 18:31:00,156.565,156.585,156.555,156.585,500600004.0
2007-08-28 18:32:00,156.585,156.63,156.585,156.6,1148600001.0
2007-08-28 18:33:00,156.6,156.63,156.6,156.62,1247399993.0
2007-08-28 18:34:00,156.625,156.63,156.61,156.62,389099998.0
2007-08-28 18:38:00,156.65,156.65,156.61,156.63,1375299994.0
2007-08-28 18:39:00,156.63,156.63,156.62,156.62,540700000.0
2007-08-28 18:40:00,156.62,156.62,156.57,156.58,1759499994.0
2007-08-28 18:41:00,156.58,156.59,156.57,156.59,300899998.0
2007-08-28 18:42:00,156.58,156.59,156.57,156.58,686399999.0
2007-08-28 18:43:00,156.58,156.6,156.57,156.58,1963583328.0
2007-08-28 18:44:00,156.58,156.58,156.56,156.57,609994032.0
2007-08-28 18:45:00,156.57,156.57,156.55,156.56,872399999.0
2007-08-28 18:46:00,156.56,156.56,156.54,156.55,489700001.0
2007-08-28 18:47:00,156.54,156.55,156.52,156.54,1041000003.0
2007-08-28 18:48:00,156.54,156.54,156.49,156.51,1069599989.0
2007-08-28 18:49:00,156.5,156.52,156.49,156.5,733499997.0
2007-08-28 18:50:00,156.5,156.52,156.48,156.51,957400000.0
2007-08-28 18:51:00,156.51,156.55,156.51,156.55,591099999.0
2007-08-28 18:52:00,156.55,156.57,156.55,156.56,516799997.0
2007-08-28 18:53:00,156.56,156.59,156.55,156.575,1076799993.0
2007-08-28 18:54:00,156.58,156.6,156.57,156.58,1014800002.0
2007-08-28 18:55:00,156.585,156.6,156.57,156.59,884199997.0
2007-08-28 18:56:00,156.59,156.59,156.56,156.56,861100001.0
2007-08-28 18:57:00,156.56,156.56,156.54,156.545,935000000.0
2007-08-28 18:58:00,156.545,156.545,156.53,156.54,469300001.0
2007-08-28 18:59:00,156.54,156.56,156.52,156.55,1073599991.0
2007-08-28 19:00:00,156.55,156.56,156.53,156.54,513300000.0
2007-08-28 19:01:00,156.54,156.56,156.54,156.545,406400000.0
2007-08-28 19:02:00,156.55,156.57,156.54,156.56,901400006.0
2007-08-28 19:03:00,156.56,156.56,156.55,156.56,434700000.0
2007-08-28 19:04:00,156.56,156.56,156.55,156.55,159000000.0
2007-08-28 19:05:00,156.56,156.56,156.54,156.54,959700009.0
2007-08-28 19:06:00,156.55,156.55,156.53,156.545,449000001.0
2007-08-28 19:07:00,156.54,156.545,156.53,156.54,502700003.0
2007-08-28 19:08:00,156.53,156.54,156.48,156.485,920203142.0
2007-08-28 19:09:00,156.485,156.5,156.44,156.44,1795999992.0
2007-08-28 19:10:00,156.44,156.45,156.42,156.42,1380999990.0
2007-08-28 19:11:00,156.42,156.42,156.39,156.4,601499991.0
2007-08-28 19:12:00,156.4,156.41,156.38,156.38,999200001.0
2007-08-28 19:16:00,156.33,156.33,156.32,156.32,702499999.0
2007-08-28 19:18:00,156.31,156.325,156.295,156.325,1033900001.0
2007-08-28 19:19:00,156.325,156.33,156.32,156.33,671100001.0
2007-08-28 19:20:00,156.33,156.34,156.32,156.32,985400000.0
2007-08-28 19:21:00,156.32,156.33,156.32,156.33,475100001.0
2007-08-28 19:22:00,156.33,156.36,156.33,156.36,968100000.0
2007-08-28 19:23:00,156.36,156.38,156.36,156.37,1314600001.0
2007-08-28 19:24:00,156.37,156.38,156.345,156.345,938199998.0
2007-08-28 19:25:00,156.345,156.37,156.325,156.36,1690199997.0
2007-08-28 19:26:00,156.36,156.385,156.355,156.36,590599997.0
2007-08-28 19:27:00,156.36,156.37,156.345,156.365,636299997.0
2007-08-28 19:28:00,156.36,156.37,156.35,156.37,435299994.0
2007-08-28 19:29:00,156.37,156.4,156.37,156.375,1873200012.0
2007-08-28 19:30:00,156.38,156.4,156.375,156.38,1191699995.0
2007-08-28 19:31:00,156.39,156.39,156.38,156.38,728399999.0
2007-08-28 19:32:00,156.38,156.39,156.37,156.39,1257000008.0
2007-08-28 19:33:00,156.39,156.39,156.38,156.38,129000000.0
2007-08-28 19:34:00,156.38,156.38,156.37,156.38,265500000.0
2007-08-28 19:35:00,156.38,156.38,156.32,156.35,801499996.0
2007-08-28 19:36:00,156.35,156.38,156.34,156.38,1885800010.0
2007-08-28 19:37:00,156.39,156.45,156.38,156.45,810000000.0
2007-08-28 19:38:00,156.44,156.45,156.42,156.42,354400001.0
2007-08-28 19:39:00,156.42,156.46,156.41,156.45,1198900005.0
2007-08-28 19:41:00,156.5,156.51,156.49,156.51,1422999994.0
2007-08-28 19:42:00,156.5,156.52,156.5,156.5,971999985.0
2007-08-28 19:43:00,156.5,156.51,156.48,156.5,1966399986.0
2007-08-28 19:44:00,156.5,156.53,156.5,156.53,992599996.0
2007-08-28 19:47:00,156.58,156.6,156.58,156.59,271900000.0
2007-08-28 19:48:00,156.6,156.6,156.56,156.6,1471800004.0
2007-08-28 19:49:00,156.59,156.6,156.565,156.59,729499995.0
2007-08-28 19:50:00,156.59,156.63,156.59,156.62,618113768.0
2007-08-28 19:51:00,156.62,156.62,156.6,156.61,548299992.0
2007-08-28 19:52:00,156.61,156.61,156.58,156.58,2039399984.0
2007-08-28 19:53:00,156.58,156.58,156.56,156.56,1686499996.0
2007-08-28 19:54:00,156.56,156.57,156.56,156.57,260000000.0
2007-08-28 19:55:00,156.57,156.57,156.56,156.56,114400000.0
2007-08-28 19:56:00,156.56,156.56,156.55,156.56,508299991.0
2007-08-28 19:57:00,156.56,156.56,156.53,156.55,1057299995.0
2007-08-28 19:58:00,156.56,156.58,156.55,156.57,723699993.0
2007-08-28 19:59:00,156.58,156.6,156.55,156.56,1158400000.0
2007-08-28 20:02:00,156.46,156.49,156.46,156.48,1177199998.0
2007-08-28 20:03:00,156.48,156.54,156.48,156.52,1399300001.0
2007-08-28 20:08:00,156.38,156.38,156.355,156.36,1385300000.0
2007-08-28 20:10:00,156.42,156.44,156.39,156.4,820699999.0
2007-08-28 20:15:00,156.24,156.26,156.2,156.21,1774800003.0
2007-08-28 20:19:00,156.2,156.22,156.18,156.19,1854012053.0
2007-08-28 20:20:00,156.19,156.24,156.19,156.21,1583999990.0
2007-08-28 20:26:00,156.36,156.38,156.34,156.36,2089905493.0
2007-08-28 20:28:00,156.4,156.42,156.39,156.39,1566400002.0
2007-08-28 20:32:00,156.4,156.4,156.37,156.37,1313499984.0
2007-08-28 20:33:00,156.37,156.4,156.37,156.39,1657899998.0
2007-08-28 20:35:00,156.32,156.35,156.3,156.31,1576399998.0
2007-08-28 20:36:00,156.3,156.32,156.29,156.3,2107774562.0
2007-08-28 20:38:00,156.295,156.31,156.25,156.27,1678300009.0
2007-08-28 20:39:00,156.27,156.28,156.19,156.19,1788600002.0
2007-08-28 20:41:00,156.22,156.22,156.2,156.21,1243400002.0
2007-08-28 20:42:00,156.2,156.21,156.17,156.18,1448321347.0
2007-08-28 20:43:00,156.18,156.19,156.12,156.17,1810199994.0
2007-08-28 20:44:00,156.17,156.24,156.16,156.24,1602099989.0
2007-08-28 20:45:00,156.24,156.27,156.225,156.26,918500000.0
2007-08-28 20:46:00,156.25,156.29,156.25,156.26,871899995.0
2007-08-28 20:47:00,156.27,156.28,156.26,156.28,419999998.0
2007-08-28 20:48:00,156.28,156.28,156.22,156.25,860800001.0
2007-08-28 20:49:00,156.25,156.26,156.23,156.23,959400002.0
2007-08-28 20:50:00,156.23,156.24,156.22,156.24,435100002.0
2007-08-28 20:51:00,156.24,156.24,156.21,156.22,597699993.0
2007-08-28 20:52:00,156.22,156.24,156.195,156.195,827700002.0
2007-08-28 20:54:00,156.16,156.16,156.11,156.12,2135500022.0
2007-08-28 20:55:00,156.11,156.13,156.09,156.12,1380699998.0
2007-08-28 20:56:00,156.13,156.14,156.13,156.13,381000002.0
2007-08-28 20:57:00,156.15,156.15,156.105,156.12,1063354976.0
2007-08-28 20:58:00,156.12,156.14,156.09,156.14,807800002.0
2007-08-28 20:59:00,156.135,156.18,156.13,156.17,1117700005.0
2007-08-28 21:00:00,156.17,156.21,156.17,156.19,648500000.0
2007-08-28 21:01:00,156.19,156.21,156.19,156.21,1103699993.0
2007-08-28 21:03:00,156.21,156.25,156.21,156.24,1280999998.0
2007-08-28 21:04:00,156.24,156.28,156.24,156.24,1824400015.0
2007-08-28 21:06:00,156.2,156.23,156.2,156.22,1800100023.0
2007-08-28 21:08:00,156.15,156.165,156.14,156.16,1594999998.0
2007-08-28 21:09:00,156.17,156.18,156.15,156.17,1372344927.0
2007-08-28 21:10:00,156.18,156.2,156.17,156.18,713100000.0
2007-08-28 21:12:00,156.16,156.17,156.14,156.16,2014499989.0
2007-08-28 21:13:00,156.16,156.18,156.15,156.15,852899995.0
2007-08-28 21:14:00,156.15,156.16,156.15,156.15,191400000.0
2007-08-28 21:15:00,156.15,156.15,156.12,156.14,488599996.0
2007-08-28 21:16:00,156.14,156.17,156.125,156.15,511100000.0
2007-08-28 21:17:00,156.15,156.18,156.14,156.15,954100000.0
2007-08-28 21:18:00,156.15,156.17,156.14,156.145,1277300004.0
2007-08-28 21:19:00,156.15,156.17,156.14,156.17,419099999.0
2007-08-28 21:20:00,156.17,156.17,156.14,156.14,734499997.0
2007-08-28 21:21:00,156.15,156.17,156.14,156.14,446200002.0
2007-08-28 21:22:00,156.14,156.14,156.14,156.14,15700000.0
2007-08-28 21:23:00,156.13,156.135,156.09,156.09,695399997.0
2007-08-28 21:25:00,156.03,156.04,156.0,156.0,870799989.0
2007-08-28 21:27:00,155.95,155.95,155.91,155.95,1213699996.0
2007-08-28 21:28:00,155.95,156.0,155.94,155.98,1031056498.0
2007-08-28 21:29:00,155.98,156.01,155.96,155.97,921600006.0
2007-08-28 21:30:00,155.97,155.97,155.93,155.94,570400000.0
2007-08-28 21:31:00,155.94,155.95,155.915,155.95,1825600003.0
2007-08-28 21:32:00,155.95,155.96,155.91,155.93,1162900001.0
2007-08-28 21:33:00,155.92,155.93,155.87,155.88,596000004.0
2007-08-28 21:34:00,155.88,155.9,155.86,155.87,1831000006.0
2007-08-28 21:35:00,155.86,155.87,155.85,155.86,1233599999.0
2007-08-28 21:36:00,155.86,155.88,155.84,155.85,2063899987.0
2007-08-28 21:37:00,155.86,155.86,155.8,155.85,1808000002.0
2007-08-28 21:42:00,155.74,155.75,155.7,155.71,1082300006.0
2007-08-28 21:43:00,155.71,155.82,155.71,155.81,1818799998.0
2007-08-28 21:44:00,155.82,155.84,155.79,155.82,1641700006.0
2007-08-28 21:47:00,155.65,155.65,155.59,155.61,1712200004.0
2007-08-28 21:48:00,155.61,155.61,155.56,155.56,1803799999.0
2007-08-28 21:49:00,155.56,155.6,155.56,155.59,2005999983.0
2007-08-28 21:50:00,155.59,155.63,155.58,155.62,1626999994.0
2007-08-28 21:51:00,155.62,155.62,155.55,155.56,2029300004.0
2007-08-28 21:52:00,155.56,155.58,155.54,155.56,763100000.0
2007-08-28 21:53:00,155.55,155.6,155.55,155.6,429099997.0
2007-08-28 21:54:00,155.6,155.6,155.54,155.55,1414200000.0
2007-08-28 21:55:00,155.55,155.59,155.55,155.57,626499999.0
2007-08-28 21:56:00,155.57,155.59,155.57,155.59,304800000.0
2007-08-28 21:57:00,155.59,155.61,155.58,155.61,534800000.0
2007-08-28 21:58:00,155.61,155.63,155.6,155.62,691500007.0
2007-08-28 21:59:00,155.62,155.66,155.61,155.65,1557000010.0
2007-08-28 22:00:00,155.65,155.73,155.65,155.72,2001700009.0
2007-08-28 22:01:00,155.73,155.73,155.67,155.68,1072999998.0
2007-08-28 22:02:00,155.68,155.68,155.66,155.67,574800002.0
2007-08-28 22:03:00,155.67,155.67,155.65,155.66,348000000.0
2007-08-28 22:04:00,155.66,155.69,155.64,155.665,724100001.0
2007-08-28 22:05:00,155.66,155.68,155.66,155.665,391799999.0
2007-08-28 22:06:00,155.665,155.67,155.65,155.66,273100000.0
2007-08-28 22:07:00,155.66,155.69,155.65,155.67,490300005.0
2007-08-28 22:08:00,155.67,155.73,155.665,155.73,555100006.0
2007-08-28 22:09:00,155.74,155.77,155.73,155.76,553000004.0
2007-08-28 22:10:00,155.76,155.76,155.74,155.75,240200003.0
2007-08-28 22:11:00,155.75,155.78,155.75,155.775,119900001.0
2007-08-28 22:12:00,155.78,155.78,155.71,155.72,1178900006.0
2007-08-28 22:13:00,155.72,155.72,155.64,155.64,1096999999.0
2007-08-28 22:14:00,155.64,155.65,155.55,155.55,1341499990.0
2007-08-28 22:16:00,155.56,155.57,155.51,155.51,2085956749.0
2007-08-28 22:17:00,155.51,155.55,155.51,155.515,1199099997.0
2007-08-28 22:18:00,155.515,155.54,155.47,155.47,1030599996.0
2007-08-28 22:19:00,155.48,155.48,155.44,155.45,537600000.0
2007-08-28 22:20:00,155.45,155.48,155.445,155.46,751100004.0
2007-08-28 22:21:00,155.46,155.48,155.45,155.46,1706600003.0
2007-08-28 22:22:00,155.45,155.46,155.43,155.44,570800000.0
2007-08-28 22:23:00,155.44,155.45,155.42,155.43,133000000.0
2007-08-28 22:24:00,155.42,155.43,155.41,155.41,267699996.0
2007-08-28 22:25:00,155.42,155.42,155.35,155.38,674100000.0
2007-08-28 22:26:00,155.37,155.43,155.36,155.41,915699998.0
2007-08-28 22:27:00,155.41,155.41,155.39,155.39,606500003.0
2007-08-28 22:28:00,155.39,155.41,155.39,155.4,328599999.0
2007-08-28 22:29:00,155.4,155.4,155.36,155.37,822000003.0
2007-08-28 22:30:00,155.38,155.4,155.36,155.38,212600000.0
2007-08-28 22:31:00,155.38,155.49,155.38,155.48,923199997.0
2007-08-28 22:32:00,155.48,155.54,155.48,155.52,619200002.0
2007-08-28 22:33:00,155.52,155.61,155.5,155.61,805800005.0
2007-08-28 22:34:00,155.61,155.63,155.58,155.62,884500000.0
2007-08-28 22:35:00,155.62,155.64,155.62,155.625,420800000.0
2007-08-28 22:36:00,155.625,155.69,155.62,155.65,535199998.0
2007-08-28 22:37:00,155.65,155.67,155.625,155.625,456400004.0
2007-08-28 22:38:00,155.625,155.64,155.61,155.625,460400005.0
2007-08-28 22:41:00,155.51,155.52,155.5,155.5,931299994.0
2007-08-28 22:43:00,155.44,155.46,155.44,155.45,223700000.0
2007-08-28 22:44:00,155.45,155.46,155.42,155.45,420700000.0
2007-08-28 22:45:00,155.46,155.48,155.45,155.48,526099994.0
2007-08-28 22:46:00,155.46,155.49,155.44,155.46,1656399989.0
2007-08-28 22:47:00,155.46,155.47,155.45,155.47,611699999.0
2007-08-28 22:48:00,155.45,155.47,155.45,155.46,405500003.0
2007-08-28 22:49:00,155.46,155.46,155.45,155.46,220600001.0
2007-08-28 22:50:00,155.46,155.46,155.44,155.46,485700000.0
2007-08-28 22:51:00,155.45,155.47,155.43,155.46,225900002.0
2007-08-28 22:52:00,155.46,155.49,155.43,155.435,402000002.0
2007-08-28 22:53:00,155.45,155.49,155.45,155.46,521499999.0
2007-08-28 22:54:00,155.47,155.49,155.45,155.49,404399996.0
2007-08-28 22:55:00,155.49,155.49,155.45,155.47,808599995.0
2007-08-28 22:56:00,155.47,155.49,155.45,155.47,448799998.0
2007-08-28 22:57:00,155.46,155.49,155.44,155.45,1847738148.0
2007-08-28 22:58:00,155.45,155.46,155.44,155.44,1759199955.0
2007-08-28 22:59:00,155.44,155.44,155.4,155.4,1066099994.0
2007-08-28 23:00:00,155.4,155.42,155.27,155.37,959799986.0
2007-08-28 23:01:00,155.38,155.39,155.28,155.38,151400000.0
2007-08-28 23:02:00,155.4,155.4,155.27,155.36,545900006.0
2007-08-28 23:03:00,155.39,155.39,155.27,155.32,1309500023.0
2007-08-28 23:05:00,155.31,155.33,155.31,155.32,396800002.0
2007-08-28 23:06:00,155.32,155.35,155.3,155.3,1315600002.0
2007-08-28 23:07:00,155.32,155.34,155.29,155.3,1052300002.0
2007-08-28 23:09:00,155.29,155.3,155.29,155.29,1896000016.0
2007-08-28 23:11:00,155.27,155.28,155.27,155.27,1233100007.0
2007-08-28 23:12:00,155.27,155.27,155.25,155.26,789100004.0
2007-08-28 23:14:00,155.26,155.27,155.24,155.26,483700002.0
2007-08-28 23:15:00,155.26,155.26,155.26,155.26,113200000.0
2007-08-28 23:16:00,155.26,155.28,155.26,155.28,18200000.0
2007-08-28 23:17:00,155.28,155.28,155.27,155.27,33500000.0
2007-08-28 23:18:00,155.27,155.28,155.25,155.25,134800001.0
2007-08-28 23:19:00,155.24,155.25,155.24,155.25,142000000.0
2007-08-28 23:20:00,155.24,155.26,155.23,155.25,375599996.0
2007-08-28 23:21:00,155.26,155.26,155.24,155.25,300400001.0
2007-08-28 23:22:00,155.25,155.26,155.25,155.25,29700000.0
2007-08-28 23:23:00,155.25,155.25,155.23,155.24,74300000.0
2007-08-28 23:24:00,155.24,155.25,155.24,155.24,191000001.0
2007-08-28 23:25:00,155.24,155.31,155.24,155.29,403500004.0
2007-08-28 23:26:00,155.28,155.29,155.28,155.28,78600000.0
2007-08-28 23:27:00,155.28,155.3,155.28,155.29,121499999.0
2007-08-28 23:28:00,155.28,155.28,155.27,155.27,79799998.0
2007-08-28 23:29:00,155.26,155.26,155.25,155.25,56000001.0
2007-08-28 23:30:00,155.25,155.29,155.25,155.29,928699986.0
2007-08-28 23:31:00,155.29,155.35,155.29,155.34,442899999.0
2007-08-28 23:32:00,155.34,155.395,155.27,155.38,1798999997.0
2007-08-28 23:33:00,155.38,155.39,155.29,155.34,630000002.0
2007-08-28 23:34:00,155.345,155.4,155.33,155.365,826200007.0
2007-08-28 23:35:00,155.37,155.4,155.37,155.4,559000010.0
2007-08-28 23:36:00,155.4,155.43,155.38,155.43,335399998.0
2007-08-28 23:37:00,155.43,155.44,155.38,155.4,709000002.0
2007-08-28 23:38:00,155.4,155.41,155.37,155.4,622700005.0
2007-08-28 23:39:00,155.4,155.4,155.38,155.4,151899999.0
2007-08-28 23:40:00,155.4,155.4,155.4,155.4,30700000.0
2007-08-28 23:41:00,155.4,155.4,155.37,155.38,254499999.0
2007-08-28 23:42:00,155.38,155.38,155.36,155.37,401499993.0
2007-08-28 23:43:00,155.36,155.36,155.35,155.35,252399992.0
2007-08-28 23:44:00,155.35,155.36,155.34,155.34,175700003.0
2007-08-28 23:45:00,155.35,155.41,155.34,155.41,940699982.0
2007-08-28 23:46:00,155.41,155.41,155.39,155.39,675400014.0
2007-08-28 23:47:00,155.39,155.39,155.38,155.39,668900000.0
2007-08-28 23:48:00,155.38,155.39,155.37,155.39,137399995.0
2007-08-28 23:49:00,155.38,155.39,155.34,155.37,504599992.0
2007-08-28 23:50:00,155.37,155.37,155.35,155.37,156199998.0
2007-08-28 23:51:00,155.38,155.38,155.36,155.37,94800000.0
2007-08-28 23:52:00,155.36,155.36,155.36,155.36,12000000.0
2007-08-28 23:53:00,155.36,155.36,155.335,155.335,45600000.0
2007-08-28 23:54:00,155.34,155.34,155.3,155.3,149000000.0
2007-08-28 23:55:00,155.3,155.3,155.24,155.24,112000001.0
2007-08-28 23:56:00,155.23,155.29,155.21,155.29,907699997.0
2007-08-28 23:57:00,155.29,155.3,155.24,155.28,615499997.0
2007-08-28 23:58:00,155.27,155.27,155.24,155.25,356700001.0
2007-08-28 23:59:00,155.25,155.26,155.24,155.24,269200002.0
2007-08-29 00:00:00,155.25,155.26,155.25,155.26,70700000.0
2007-08-29 00:01:00,155.26,155.275,155.24,155.26,735099994.0
2007-08-29 00:02:00,155.25,155.255,155.24,155.255,480000008.0
2007-08-29 00:03:00,155.26,155.26,155.24,155.25,134400000.0
2007-08-29 00:04:00,155.25,155.27,155.23,155.27,1638199994.0
2007-08-29 00:05:00,155.28,155.29,155.24,155.25,1823099985.0
2007-08-29 00:06:00,155.26,155.27,155.25,155.26,1833499993.0
2007-08-29 00:07:00,155.25,155.27,155.23,155.25,1833499993.0
2007-08-29 00:08:00,155.24,155.25,155.22,155.23,1833499993.0
2007-08-29 00:09:00,155.21,155.26,155.21,155.26,1833499993.0
2007-08-29 00:10:00,155.27,155.32,155.27,155.32,1478400005.0
2007-08-29 00:11:00,155.3,155.32,155.28,155.31,1478400005.0
2007-08-29 00:12:00,155.31,155.31,155.29,155.3,881199996.0
2007-08-29 00:13:00,155.3,155.32,155.28,155.3,1497999988.0
2007-08-29 00:14:00,155.3,155.37,155.3,155.35,723999991.0
2007-08-29 00:15:00,155.36,155.43,155.34,155.37,932400000.0
2007-08-29 00:16:00,155.39,155.465,155.39,155.43,1125400000.0
2007-08-29 00:17:00,155.43,155.44,155.38,155.4,1434000003.0
2007-08-29 00:18:00,155.38,155.42,155.37,155.4,1434000003.0
2007-08-29 00:19:00,155.4,155.42,155.4,155.4,567457056.0
2007-08-29 00:20:00,155.41,155.41,155.36,155.39,904699995.0
2007-08-29 00:21:00,155.39,155.425,155.38,155.425,595699995.0
2007-08-29 00:22:00,155.425,155.425,155.41,155.41,106450369.0
2007-08-29 00:23:00,155.41,155.46,155.4,155.45,599276201.0
2007-08-29 00:24:00,155.45,155.45,155.35,155.35,1880200007.0
2007-08-29 00:25:00,155.35,155.36,155.32,155.32,1076399999.0
2007-08-29 00:26:00,155.32,155.37,155.32,155.35,531899996.0
2007-08-29 00:27:00,155.36,155.36,155.35,155.35,125100003.0
2007-08-29 00:28:00,155.36,155.38,155.36,155.36,170300000.0
2007-08-29 00:29:00,155.36,155.38,155.36,155.38,557100000.0
2007-08-29 00:30:00,155.38,155.4,155.37,155.38,1545400011.0
2007-08-29 00:31:00,155.39,155.39,155.35,155.38,358826322.0
2007-08-29 00:32:00,155.38,155.39,155.32,155.32,1291599993.0
2007-08-29 00:33:00,155.32,155.4,155.32,155.39,227300000.0
2007-08-29 00:34:00,155.38,155.4,155.36,155.36,326900002.0
2007-08-29 00:35:00,155.36,155.37,155.32,155.34,1267100005.0
2007-08-29 00:36:00,155.34,155.36,155.34,155.36,661300003.0
2007-08-29 00:37:00,155.36,155.4,155.36,155.4,237600001.0
2007-08-29 00:38:00,155.4,155.48,155.4,155.48,572900008.0
2007-08-29 00:39:00,155.47,155.54,155.47,155.51,934099998.0
2007-08-29 00:40:00,155.505,155.51,155.46,155.495,1230800000.0
2007-08-29 00:41:00,155.5,155.51,155.47,155.5,1138599994.0
2007-08-29 00:42:00,155.5,155.51,155.49,155.5,114500000.0
2007-08-29 00:43:00,155.5,155.5,155.46,155.47,1647971799.0
2007-08-29 00:44:00,155.47,155.505,155.43,155.44,895199998.0
2007-08-29 00:45:00,155.44,155.45,155.37,155.38,1551269582.0
2007-08-29 00:46:00,155.39,155.4,155.36,155.39,802500006.0
2007-08-29 00:47:00,155.39,155.41,155.37,155.4,869199997.0
2007-08-29 00:48:00,155.4,155.4,155.39,155.39,235600000.0
2007-08-29 00:49:00,155.39,155.4,155.37,155.4,489599992.0
2007-08-29 00:50:00,155.4,155.42,155.37,155.42,1709300012.0
2007-08-29 00:51:00,155.43,155.44,155.41,155.42,403800004.0
2007-08-29 00:52:00,155.41,155.46,155.41,155.44,1931499998.0
2007-08-29 00:53:00,155.44,155.44,155.39,155.39,1548800024.0
2007-08-29 00:54:00,155.39,155.39,155.35,155.38,1259300021.0
2007-08-29 00:55:00,155.38,155.4,155.35,155.38,359800002.0
2007-08-29 00:56:00,155.37,155.39,155.37,155.38,805300003.0
2007-08-29 00:57:00,155.37,155.37,155.36,155.37,190800004.0
2007-08-29 00:58:00,155.37,155.4,155.36,155.39,1030599999.0
2007-08-29 00:59:00,155.39,155.47,155.39,155.46,653700003.0
2007-08-29 01:00:00,155.46,155.49,155.46,155.47,1070699991.0
2007-08-29 01:01:00,155.47,155.48,155.46,155.47,714253338.0
2007-08-29 01:02:00,155.47,155.49,155.46,155.48,997682346.0
2007-08-29 01:03:00,155.48,155.51,155.48,155.49,198600000.0
2007-08-29 01:04:00,155.49,155.49,155.46,155.465,64700000.0
2007-08-29 01:05:00,155.47,155.48,155.465,155.47,399000000.0
2007-08-29 01:06:00,155.47,155.5,155.46,155.5,52800001.0
2007-08-29 01:07:00,155.49,155.5,155.43,155.43,544199997.0
2007-08-29 01:08:00,155.45,155.45,155.38,155.39,1462300012.0
2007-08-29 01:09:00,155.38,155.42,155.37,155.41,1462300012.0
2007-08-29 01:10:00,155.41,155.44,155.39,155.43,811400008.0
2007-08-29 01:11:00,155.43,155.43,155.37,155.37,1608499994.0
2007-08-29 01:12:00,155.37,155.38,155.37,155.37,993400001.0
2007-08-29 01:13:00,155.37,155.42,155.37,155.41,853000014.0
2007-08-29 01:14:00,155.42,155.47,155.39,155.42,977300006.0
2007-08-29 01:15:00,155.42,155.42,155.37,155.39,977300006.0
2007-08-29 01:16:00,155.39,155.39,155.365,155.365,1270199999.0
2007-08-29 01:17:00,155.38,155.44,155.375,155.44,409000005.0
2007-08-29 01:18:00,155.44,155.48,155.41,155.44,1551936053.0
2007-08-29 01:19:00,155.46,155.47,155.26,155.26,910000000.0
2007-08-29 01:20:00,155.23,155.32,155.21,155.27,910000000.0
2007-08-29 01:21:00,155.26,155.29,155.23,155.23,910000000.0
2007-08-29 01:22:00,155.23,155.25,155.21,155.24,1044899998.0
2007-08-29 01:23:00,155.25,155.25,155.16,155.23,1011200002.0
2007-08-29 01:24:00,155.23,155.27,155.21,155.21,1045778716.0
2007-08-29 01:25:00,155.21,155.22,155.2,155.22,865500007.0
2007-08-29 01:26:00,155.22,155.24,155.2,155.21,787500002.0
2007-08-29 01:27:00,155.22,155.22,155.18,155.18,1686700009.0
2007-08-29 01:28:00,155.18,155.19,155.14,155.15,967200001.0
2007-08-29 01:29:00,155.15,155.2,155.14,155.2,821899996.0
2007-08-29 01:30:00,155.2,155.23,155.13,155.21,1706799988.0
2007-08-29 01:31:00,155.21,155.21,155.14,155.16,1706799988.0
2007-08-29 01:32:00,155.16,155.16,155.13,155.14,969799999.0
2007-08-29 01:33:00,155.14,155.15,155.09,155.11,1182526903.0
2007-08-29 01:34:00,155.09,155.12,155.09,155.09,1451699995.0
2007-08-29 01:35:00,155.09,155.11,155.05,155.07,921489242.0
2007-08-29 01:36:00,155.07,155.08,155.03,155.04,517131860.0
2007-08-29 01:37:00,155.03,155.04,154.98,155.0,1290199992.0
2007-08-29 01:38:00,155.01,155.12,155.0,155.06,1290199992.0
2007-08-29 01:39:00,155.06,155.07,155.02,155.02,1025899996.0
2007-08-29 01:40:00,155.02,155.02,154.93,154.95,1660657268.0
2007-08-29 01:41:00,154.96,154.96,154.94,154.95,787700000.0
2007-08-29 01:42:00,154.94,154.95,154.8,154.87,1366800003.0
2007-08-29 01:43:00,154.88,154.91,154.85,154.9,1366800003.0
2007-08-29 01:44:00,154.89,154.95,154.87,154.87,1950700001.0
2007-08-29 01:45:00,154.87,154.91,154.86,154.86,1139699995.0
2007-08-29 01:46:00,154.86,154.86,154.79,154.83,763700005.0
2007-08-29 01:47:00,154.83,154.85,154.79,154.82,1400800007.0
2007-08-29 01:48:00,154.83,154.83,154.71,154.83,1771910537.0
2007-08-29 01:49:00,154.82,154.87,154.77,154.81,1771910537.0
2007-08-29 01:50:00,154.81,154.81,154.63,154.67,1802300001.0
2007-08-29 01:51:00,154.68,154.71,154.61,154.66,1802300001.0
2007-08-29 01:52:00,154.68,154.71,154.65,154.705,1802300001.0
2007-08-29 01:53:00,154.71,154.815,154.7,154.81,1545568772.0
2007-08-29 01:54:00,154.82,154.89,154.8,154.86,1757399996.0
2007-08-29 01:55:00,154.85,154.86,154.77,154.8,1757399996.0
2007-08-29 01:56:00,154.79,154.79,154.72,154.73,1757399996.0
2007-08-29 01:57:00,154.76,154.84,154.75,154.83,1619100007.0
2007-08-29 01:58:00,154.84,154.84,154.75,154.76,1619100007.0
2007-08-29 01:59:00,154.75,154.8,154.75,154.75,1619100007.0
2007-08-29 02:00:00,154.74,154.87,154.74,154.87,1619100007.0
2007-08-29 02:01:00,154.88,154.88,154.82,154.84,1619100007.0
2007-08-29 02:02:00,154.85,154.85,154.68,154.71,1619100007.0
2007-08-29 02:03:00,154.7,154.72,154.7,154.72,1619100007.0
2007-08-29 02:04:00,154.73,154.81,154.72,154.79,1619100007.0
2007-08-29 02:05:00,154.78,154.78,154.67,154.69,1619100007.0
2007-08-29 02:06:00,154.68,154.76,154.68,154.76,1619100007.0
2007-08-29 02:07:00,154.76,154.76,154.75,154.75,1619100007.0
2007-08-29 02:08:00,154.75,154.75,154.72,154.75,2133300018.0
2007-08-29 02:09:00,154.76,154.77,154.75,154.75,2087200010.0
2007-08-29 02:10:00,154.76,154.77,154.7,154.7,2087200010.0
2007-08-29 02:11:00,154.72,154.77,154.72,154.77,2087200010.0
2007-08-29 02:12:00,154.78,154.86,154.77,154.82,2087200010.0
2007-08-29 02:13:00,154.81,154.84,154.79,154.8,2087200010.0
2007-08-29 02:14:00,154.79,154.81,154.7,154.7,2087200010.0
2007-08-29 02:15:00,154.7,154.78,154.7,154.755,2087200010.0
2007-08-29 02:16:00,154.755,154.8,154.75,154.8,1978199989.0
2007-08-29 02:17:00,154.8,154.83,154.71,154.72,1924000019.0
2007-08-29 02:18:00,154.72,154.76,154.72,154.74,1924000019.0
2007-08-29 02:19:00,154.74,154.76,154.71,154.76,2054400007.0
2007-08-29 02:20:00,154.755,154.805,154.75,154.8,615781668.0
2007-08-29 02:21:00,154.8,154.82,154.78,154.82,881999991.0
2007-08-29 02:22:00,154.82,154.82,154.75,154.805,1596163458.0
2007-08-29 02:23:00,154.79,154.825,154.78,154.785,762600002.0
2007-08-29 02:24:00,154.785,154.83,154.785,154.82,450200001.0
2007-08-29 02:25:00,154.82,154.82,154.79,154.81,358400001.0
2007-08-29 02:26:00,154.81,154.83,154.8,154.82,1773400000.0
2007-08-29 02:27:00,154.81,154.83,154.74,154.82,1773400000.0
2007-08-29 02:28:00,154.83,154.87,154.82,154.87,1773400000.0
2007-08-29 02:29:00,154.86,154.88,154.85,154.88,1773400000.0
2007-08-29 02:30:00,154.87,154.9,154.87,154.9,1773400000.0
2007-08-29 02:31:00,154.89,154.925,154.88,154.925,1773400000.0
2007-08-29 02:32:00,154.92,154.93,154.89,154.93,921600001.0
2007-08-29 02:33:00,154.94,154.96,154.91,154.91,921600001.0
2007-08-29 02:34:00,154.91,154.94,154.91,154.925,921600001.0
2007-08-29 02:35:00,154.93,154.93,154.92,154.93,623600003.0
2007-08-29 02:36:00,154.93,154.95,154.91,154.92,1508700000.0
2007-08-29 02:37:00,154.92,154.94,154.91,154.935,1101299998.0
2007-08-29 02:38:00,154.935,154.94,154.9,154.91,1214199998.0
2007-08-29 02:39:00,154.91,154.92,154.9,154.91,1462399987.0
2007-08-29 02:40:00,154.9,154.91,154.87,154.88,1462399987.0
2007-08-29 02:41:00,154.87,154.89,154.87,154.89,1462399987.0
2007-08-29 02:42:00,154.9,154.93,154.88,154.92,685800001.0
2007-08-29 02:43:00,154.94,154.95,154.9,154.93,685800001.0
2007-08-29 02:44:00,154.94,154.96,154.93,154.94,685800001.0
2007-08-29 02:45:00,154.94,154.945,154.92,154.945,685800001.0
2007-08-29 02:46:00,154.945,154.965,154.94,154.965,1074800008.0
2007-08-29 02:47:00,154.965,155.0,154.96,154.975,1532600006.0
2007-08-29 02:48:00,154.975,154.99,154.95,154.98,1516341750.0
2007-08-29 02:49:00,154.98,154.98,154.96,154.97,462899996.0
2007-08-29 02:50:00,154.97,154.985,154.96,154.98,850599999.0
2007-08-29 02:51:00,154.97,154.97,154.91,154.93,944300005.0
2007-08-29 02:52:00,154.92,154.93,154.87,154.9,944300005.0
2007-08-29 02:53:00,154.89,154.9,154.83,154.85,944300005.0
2007-08-29 02:54:00,154.86,154.86,154.77,154.77,944300005.0
2007-08-29 02:55:00,154.78,154.86,154.77,154.85,944300005.0
2007-08-29 02:56:00,154.86,154.89,154.83,154.87,944300005.0
2007-08-29 02:57:00,154.86,154.88,154.84,154.85,944300005.0
2007-08-29 02:58:00,154.84,154.86,154.82,154.83,944300005.0
2007-08-29 02:59:00,154.81,154.84,154.81,154.83,944300005.0
2007-08-29 03:00:00,154.84,154.84,154.79,154.79,1415258059.0
2007-08-29 03:01:00,154.77,154.8,154.77,154.78,1415258059.0
2007-08-29 03:02:00,154.8,154.82,154.78,154.78,1363499999.0
2007-08-29 03:03:00,154.79,154.79,154.75,154.76,1363499999.0
2007-08-29 03:04:00,154.76,154.78,154.76,154.76,1363499999.0
2007-08-29 03:05:00,154.76,154.78,154.75,154.77,1949000013.0
2007-08-29 03:06:00,154.77,154.79,154.76,154.76,1926199990.0
2007-08-29 03:07:00,154.76,154.8,154.76,154.78,1926199990.0
2007-08-29 03:08:00,154.8,154.8,154.77,154.8,2053900006.0
2007-08-29 03:09:00,154.8,154.8,154.75,154.75,2053900006.0
2007-08-29 03:10:00,154.75,154.77,154.75,154.77,1718800005.0
2007-08-29 03:11:00,154.77,154.8,154.76,154.78,181500002.0
2007-08-29 03:12:00,154.78,154.78,154.73,154.745,1230800000.0
2007-08-29 03:13:00,154.745,154.75,154.7,154.74,1228431806.0
2007-08-29 03:14:00,154.75,154.75,154.71,154.72,490329516.0
2007-08-29 03:15:00,154.71,154.73,154.67,154.67,1595800001.0
2007-08-29 03:16:00,154.66,154.72,154.66,154.69,1595800001.0
2007-08-29 03:17:00,154.7,154.7,154.65,154.65,1595800001.0
2007-08-29 03:18:00,154.64,154.67,154.62,154.66,1595800001.0
2007-08-29 03:19:00,154.66,154.665,154.64,154.66,151300000.0
2007-08-29 03:20:00,154.66,154.66,154.54,154.55,1672408362.0
2007-08-29 03:21:00,154.55,154.58,154.53,154.57,2122200013.0
2007-08-29 03:22:00,154.57,154.59,154.53,154.53,1719700005.0
2007-08-29 03:23:00,154.53,154.59,154.53,154.59,1719700005.0
2007-08-29 03:24:00,154.59,154.61,154.55,154.56,487399997.0
2007-08-29 03:25:00,154.56,154.59,154.55,154.57,487399997.0
2007-08-29 03:26:00,154.57,154.585,154.56,154.58,1155100002.0
2007-08-29 03:27:00,154.6,154.75,154.6,154.75,1074900007.0
2007-08-29 03:28:00,154.74,154.76,154.71,154.72,1074900007.0
2007-08-29 03:29:00,154.73,154.73,154.71,154.72,1074900007.0
2007-08-29 03:30:00,154.7,154.72,154.7,154.72,1074900007.0
2007-08-29 03:31:00,154.71,154.71,154.63,154.66,1074900007.0
2007-08-29 03:32:00,154.66,154.69,154.65,154.68,1074900007.0
2007-08-29 03:33:00,154.69,154.7,154.64,154.65,1922200004.0
2007-08-29 03:34:00,154.64,154.67,154.61,154.66,1922200004.0
2007-08-29 03:35:00,154.67,154.69,154.65,154.66,1922200004.0
2007-08-29 03:36:00,154.65,154.71,154.65,154.71,1922200004.0
2007-08-29 03:37:00,154.72,154.78,154.71,154.72,1922200004.0
2007-08-29 03:38:00,154.71,154.77,154.7,154.75,1922200004.0
2007-08-29 03:39:00,154.75,154.77,154.73,154.74,1916400004.0
2007-08-29 03:40:00,154.74,154.75,154.72,154.75,917100003.0
2007-08-29 03:41:00,154.75,154.77,154.75,154.76,739600002.0
2007-08-29 03:42:00,154.76,154.76,154.75,154.76,739600002.0
2007-08-29 03:43:00,154.77,154.77,154.74,154.76,1531900004.0
2007-08-29 03:44:00,154.76,154.77,154.74,154.75,1531900004.0
2007-08-29 03:45:00,154.76,154.77,154.75,154.75,1713599968.0
2007-08-29 03:46:00,154.75,154.78,154.75,154.78,1829499988.0
2007-08-29 03:47:00,154.78,154.805,154.77,154.79,1623899999.0
2007-08-29 03:48:00,154.79,154.81,154.76,154.81,1589700000.0
2007-08-29 03:49:00,154.81,154.85,154.81,154.84,997099991.0
2007-08-29 03:50:00,154.84,154.84,154.81,154.83,1138399995.0
2007-08-29 03:51:00,154.83,154.83,154.79,154.82,218300004.0
2007-08-29 03:52:00,154.83,154.83,154.81,154.82,218300004.0
2007-08-29 03:53:00,154.81,154.83,154.81,154.82,792999990.0
2007-08-29 03:54:00,154.81,154.84,154.81,154.82,1494899989.0
2007-08-29 03:55:00,154.82,154.82,154.8,154.81,1087999757.0
2007-08-29 03:56:00,154.81,154.83,154.79,154.82,1135726643.0
2007-08-29 03:57:00,154.83,154.83,154.795,154.81,1037338387.0
2007-08-29 03:58:00,154.8,154.82,154.78,154.78,291000002.0
2007-08-29 03:59:00,154.785,154.81,154.75,154.75,1150200003.0
2007-08-29 04:00:00,154.75,154.79,154.75,154.75,1363900003.0
2007-08-29 04:01:00,154.74,154.74,154.68,154.69,1196900004.0
2007-08-29 04:02:00,154.7,154.73,154.7,154.73,1196900004.0
2007-08-29 04:03:00,154.73,154.76,154.73,154.76,1196900004.0
2007-08-29 04:04:00,154.76,154.78,154.72,154.73,872099999.0
2007-08-29 04:05:00,154.73,154.73,154.69,154.7,1183799993.0
2007-08-29 04:06:00,154.71,154.73,154.68,154.68,1448000004.0
2007-08-29 04:07:00,154.69,154.7,154.65,154.7,425900004.0
2007-08-29 04:08:00,154.7,154.73,154.7,154.73,425900004.0
2007-08-29 04:09:00,154.73,154.73,154.71,154.73,1039400008.0
2007-08-29 04:10:00,154.73,154.76,154.73,154.74,2038399993.0
2007-08-29 04:11:00,154.74,154.76,154.73,154.73,1613899983.0
2007-08-29 04:12:00,154.72,154.77,154.72,154.76,1613899983.0
2007-08-29 04:13:00,154.77,154.81,154.77,154.78,1613899983.0
2007-08-29 04:14:00,154.77,154.77,154.75,154.76,439000005.0
2007-08-29 04:15:00,154.77,154.8,154.76,154.785,1571000009.0
2007-08-29 04:16:00,154.77,154.78,154.73,154.73,1931699996.0
2007-08-29 04:17:00,154.74,154.75,154.72,154.73,1931699996.0
2007-08-29 04:18:00,154.73,154.74,154.72,154.72,1428199996.0
2007-08-29 04:19:00,154.73,154.73,154.72,154.73,1068000009.0
2007-08-29 04:20:00,154.73,154.76,154.73,154.75,1308600005.0
2007-08-29 04:21:00,154.75,154.75,154.72,154.73,348500002.0
2007-08-29 04:22:00,154.73,154.75,154.71,154.735,1723400007.0
2007-08-29 04:23:00,154.735,154.75,154.72,154.74,1301695624.0
2007-08-29 04:24:00,154.74,154.75,154.71,154.72,1036395632.0
2007-08-29 04:25:00,154.72,154.75,154.71,154.74,1732293472.0
2007-08-29 04:26:00,154.75,154.75,154.71,154.75,863699990.0
2007-08-29 04:27:00,154.75,154.76,154.74,154.74,660800009.0
2007-08-29 04:28:00,154.74,154.78,154.74,154.76,1166925694.0
2007-08-29 04:29:00,154.76,154.78,154.75,154.76,1057825666.0
2007-08-29 04:30:00,154.75,154.82,154.75,154.8,1917699996.0
2007-08-29 04:31:00,154.8,154.8,154.74,154.74,1930400001.0
2007-08-29 04:32:00,154.73,154.74,154.69,154.72,1753899991.0
2007-08-29 04:33:00,154.72,154.74,154.68,154.7,1753899991.0
2007-08-29 04:34:00,154.7,154.73,154.68,154.68,1134299990.0
2007-08-29 04:35:00,154.68,154.72,154.68,154.71,1223999992.0
2007-08-29 04:36:00,154.72,154.74,154.7,154.74,737100011.0
2007-08-29 04:37:00,154.74,154.76,154.74,154.75,1314399989.0
2007-08-29 04:38:00,154.76,154.77,154.75,154.75,1502736228.0
2007-08-29 04:39:00,154.76,154.76,154.74,154.75,1502736228.0
2007-08-29 04:40:00,154.76,154.79,154.75,154.78,1502736228.0
2007-08-29 04:41:00,154.77,154.81,154.77,154.8,1502736228.0
2007-08-29 04:42:00,154.79,154.79,154.76,154.76,1502736228.0
2007-08-29 04:43:00,154.75,154.79,154.75,154.76,1502736228.0
2007-08-29 04:44:00,154.76,154.79,154.75,154.78,1502736228.0
2007-08-29 04:45:00,154.78,154.81,154.77,154.8,1224999999.0
2007-08-29 04:46:00,154.8,154.81,154.79,154.81,1421400007.0
2007-08-29 04:47:00,154.82,154.85,154.81,154.85,1421400007.0
2007-08-29 04:48:00,154.84,154.84,154.82,154.83,1421400007.0
2007-08-29 04:49:00,154.83,154.84,154.82,154.825,1231000002.0
2007-08-29 04:50:00,154.83,154.85,154.83,154.84,1220500004.0
2007-08-29 04:51:00,154.84,154.85,154.83,154.84,926200004.0
2007-08-29 04:52:00,154.84,154.85,154.84,154.84,765599991.0
2007-08-29 04:53:00,154.84,154.85,154.8,154.8,1965000007.0
2007-08-29 04:54:00,154.8,154.81,154.795,154.81,992999998.0
2007-08-29 04:55:00,154.81,154.82,154.78,154.8,1591699991.0
2007-08-29 04:56:00,154.8,154.8,154.78,154.79,1633999997.0
2007-08-29 04:57:00,154.78,154.82,154.77,154.82,2006764265.0
2007-08-29 04:58:00,154.82,154.83,154.8,154.82,1185892869.0
2007-08-29 04:59:00,154.82,154.82,154.81,154.82,730300005.0
2007-08-29 05:00:00,154.83,154.83,154.79,154.82,1128800020.0
2007-08-29 05:01:00,154.8,154.82,154.79,154.81,1128800020.0
2007-08-29 05:02:00,154.81,154.83,154.81,154.83,1564799996.0
2007-08-29 05:03:00,154.83,154.83,154.83,154.83,94799998.0
2007-08-29 05:04:00,154.83,154.83,154.81,154.82,273600003.0
2007-08-29 05:05:00,154.81,154.82,154.79,154.8,744600012.0
2007-08-29 05:06:00,154.81,154.81,154.8,154.81,233399996.0
2007-08-29 05:07:00,154.81,154.81,154.78,154.8,863900005.0
2007-08-29 05:08:00,154.8,154.84,154.8,154.83,1325800010.0
2007-08-29 05:09:00,154.85,154.87,154.84,154.86,1038300008.0
2007-08-29 05:10:00,154.85,154.87,154.84,154.84,1038300008.0
2007-08-29 05:11:00,154.83,154.85,154.83,154.83,1038300008.0
2007-08-29 05:12:00,154.84,154.84,154.81,154.82,1730964864.0
2007-08-29 05:13:00,154.81,154.85,154.81,154.84,1730964864.0
2007-08-29 05:14:00,154.84,154.85,154.84,154.84,464182430.0
2007-08-29 05:15:00,154.85,154.85,154.84,154.85,2133671808.0
2007-08-29 05:16:00,154.86,154.86,154.83,154.84,2133671808.0
2007-08-29 05:17:00,154.83,154.85,154.82,154.84,2133671808.0
2007-08-29 05:18:00,154.83,154.88,154.83,154.88,2133671808.0
2007-08-29 05:19:00,154.87,154.92,154.87,154.92,1710137078.0
2007-08-29 05:20:00,154.92,154.93,154.91,154.93,1855782509.0
2007-08-29 05:21:00,154.93,154.94,154.91,154.92,1511000001.0
2007-08-29 05:22:00,154.92,154.92,154.88,154.89,1828800008.0
2007-08-29 05:23:00,154.89,154.89,154.85,154.85,403700000.0
2007-08-29 05:24:00,154.85,154.86,154.85,154.86,403700000.0
2007-08-29 05:25:00,154.86,154.86,154.82,154.82,1590600014.0
2007-08-29 05:26:00,154.82,154.83,154.82,154.83,69500000.0
2007-08-29 05:27:00,154.83,154.88,154.83,154.88,531100004.0
2007-08-29 05:28:00,154.88,154.92,154.87,154.91,957399985.0
2007-08-29 05:29:00,154.91,154.93,154.89,154.93,2112600007.0
2007-08-29 05:30:00,154.92,154.93,154.9,154.92,2092500003.0
2007-08-29 05:31:00,154.92,154.93,154.92,154.93,447900000.0
2007-08-29 05:32:00,154.92,154.93,154.89,154.89,1492092814.0
2007-08-29 05:33:00,154.89,154.92,154.88,154.9,2120464189.0
2007-08-29 05:34:00,154.9,154.905,154.88,154.905,1753500001.0
2007-08-29 05:35:00,154.91,154.925,154.9,154.9,357600001.0
2007-08-29 05:36:00,154.9,154.92,154.89,154.91,325200002.0
2007-08-29 05:37:00,154.91,154.925,154.89,154.91,1178200014.0
2007-08-29 05:38:00,154.91,154.925,154.9,154.9,247100000.0
2007-08-29 05:39:00,154.9,154.905,154.875,154.905,231600000.0
2007-08-29 05:40:00,154.89,154.92,154.89,154.92,1974700013.0
2007-08-29 05:41:00,154.92,154.935,154.92,154.93,1974700013.0
2007-08-29 05:42:00,154.93,154.94,154.91,154.94,1387400012.0
2007-08-29 05:43:00,154.94,154.97,154.94,154.96,1602199983.0
2007-08-29 05:44:00,154.96,155.0,154.96,154.98,982500000.0
2007-08-29 05:45:00,154.985,154.985,154.95,154.97,1465300001.0
2007-08-29 05:46:00,154.97,154.98,154.95,154.97,1790199994.0
2007-08-29 05:47:00,154.97,154.98,154.96,154.98,1819999991.0
2007-08-29 05:48:00,154.97,154.98,154.95,154.98,1819999991.0
2007-08-29 05:49:00,154.97,155.03,154.95,155.01,1819999991.0
2007-08-29 05:50:00,155.0,155.03,155.0,155.01,1819999991.0
2007-08-29 05:51:00,155.0,155.05,155.0,155.05,1819999991.0
2007-08-29 05:52:00,155.04,155.13,155.04,155.11,1819999991.0
2007-08-29 05:53:00,155.12,155.12,155.09,155.105,1279900000.0
2007-08-29 05:54:00,155.105,155.18,155.105,155.18,1679999998.0
2007-08-29 05:55:00,155.17,155.28,155.17,155.24,1409000002.0
2007-08-29 05:56:00,155.25,155.28,155.23,155.28,1409000002.0
2007-08-29 05:57:00,155.3,155.3,155.25,155.26,1409000002.0
2007-08-29 05:58:00,155.25,155.26,155.23,155.25,1409000002.0
2007-08-29 05:59:00,155.26,155.29,155.23,155.27,1409000002.0
2007-08-29 06:00:00,155.28,155.29,155.22,155.25,1409000002.0
2007-08-29 06:01:00,155.25,155.25,155.24,155.25,1409000002.0
2007-08-29 06:02:00,155.25,155.25,155.23,155.25,746099999.0
2007-08-29 06:03:00,155.24,155.38,155.23,155.38,2100400018.0
2007-08-29 06:04:00,155.39,155.5,155.37,155.5,2100400018.0
2007-08-29 06:05:00,155.51,155.6,155.5,155.57,2100400018.0
2007-08-29 06:06:00,155.56,155.56,155.44,155.44,2100400018.0
2007-08-29 06:07:00,155.43,155.45,155.41,155.45,2100400018.0
2007-08-29 06:08:00,155.47,155.63,155.47,155.57,2100400018.0
2007-08-29 06:09:00,155.58,155.69,155.56,155.6,2100400018.0
2007-08-29 06:10:00,155.59,155.59,155.52,155.55,2100400018.0
2007-08-29 06:11:00,155.56,155.56,155.51,155.53,2100400018.0
2007-08-29 06:12:00,155.52,155.66,155.51,155.61,1158500003.0
2007-08-29 06:13:00,155.6,155.63,155.57,155.63,1158500003.0
2007-08-29 06:14:00,155.65,155.65,155.61,155.62,1158500003.0
2007-08-29 06:15:00,155.63,155.69,155.62,155.66,1158500003.0
2007-08-29 06:16:00,155.67,155.69,155.57,155.58,1158500003.0
2007-08-29 06:17:00,155.57,155.58,155.5,155.5,1158500003.0
2007-08-29 06:18:00,155.51,155.51,155.42,155.45,1158500003.0
2007-08-29 06:19:00,155.44,155.55,155.42,155.49,1158500003.0
2007-08-29 06:20:00,155.48,155.5,155.45,155.5,1158500003.0
2007-08-29 06:21:00,155.51,155.51,155.45,155.45,1158500003.0
2007-08-29 06:22:00,155.46,155.47,155.42,155.43,1158500003.0
2007-08-29 06:23:00,155.43,155.46,155.42,155.46,1158500003.0
2007-08-29 06:24:00,155.46,155.47,155.42,155.43,1083800002.0
2007-08-29 06:25:00,155.43,155.48,155.42,155.465,1909899993.0
2007-08-29 06:26:00,155.47,155.48,155.46,155.46,883300006.0
2007-08-29 06:27:00,155.465,155.48,155.445,155.445,270400002.0
2007-08-29 06:28:00,155.445,155.48,155.44,155.48,467399994.0
2007-08-29 06:29:00,155.48,155.56,155.47,155.54,1529399995.0
2007-08-29 06:30:00,155.54,155.59,155.54,155.59,1585299995.0
2007-08-29 06:31:00,155.6,155.63,155.6,155.6,1585299995.0
2007-08-29 06:32:00,155.59,155.61,155.56,155.59,1585299995.0
2007-08-29 06:33:00,155.6,155.65,155.54,155.58,1585299995.0
2007-08-29 06:34:00,155.56,155.61,155.52,155.59,1585299995.0
2007-08-29 06:35:00,155.59,155.59,155.56,155.56,1651800015.0
2007-08-29 06:36:00,155.56,155.58,155.54,155.54,1923000000.0
2007-08-29 06:37:00,155.54,155.61,155.54,155.58,1804200003.0
2007-08-29 06:38:00,155.57,155.57,155.5,155.51,2066600002.0
2007-08-29 06:39:00,155.51,155.53,155.48,155.48,2066600002.0
2007-08-29 06:40:00,155.47,155.48,155.43,155.43,1627800002.0
2007-08-29 06:41:00,155.43,155.44,155.4,155.4,1627800002.0
2007-08-29 06:42:00,155.4,155.46,155.4,155.45,2068700001.0
2007-08-29 06:43:00,155.45,155.48,155.45,155.45,1464000004.0
2007-08-29 06:44:00,155.45,155.46,155.44,155.46,501300006.0
2007-08-29 06:45:00,155.455,155.52,155.455,155.52,359099998.0
2007-08-29 06:46:00,155.52,155.52,155.48,155.52,1913599984.0
2007-08-29 06:47:00,155.52,155.61,155.51,155.61,960500004.0
2007-08-29 06:48:00,155.6,155.6,155.58,155.59,960500004.0
2007-08-29 06:49:00,155.6,155.61,155.57,155.57,960500004.0
2007-08-29 06:50:00,155.58,155.58,155.51,155.51,960500004.0
2007-08-29 06:51:00,155.5,155.51,155.46,155.47,960500004.0
2007-08-29 06:52:00,155.47,155.51,155.47,155.49,137700002.0
2007-08-29 06:53:00,155.49,155.5,155.48,155.49,543699944.0
2007-08-29 06:54:00,155.49,155.52,155.48,155.52,1071300001.0
2007-08-29 06:55:00,155.52,155.52,155.485,155.495,1230299999.0
2007-08-29 06:56:00,155.5,155.525,155.49,155.525,523099991.0
2007-08-29 06:57:00,155.53,155.54,155.53,155.54,7700000.0
2007-08-29 06:58:00,155.52,155.56,155.52,155.56,829900000.0
2007-08-29 06:59:00,155.55,155.58,155.515,155.55,1086199631.0
2007-08-29 07:00:00,155.54,155.54,155.47,155.5,494499998.0
2007-08-29 07:01:00,155.505,155.55,155.505,155.52,494499998.0
2007-08-29 07:02:00,155.52,155.52,155.49,155.5,1559799999.0
2007-08-29 07:03:00,155.5,155.52,155.5,155.52,528800001.0
2007-08-29 07:04:00,155.52,155.53,155.51,155.53,420600003.0
2007-08-29 07:05:00,155.53,155.54,155.5,155.53,710200001.0
2007-08-29 07:06:00,155.53,155.545,155.51,155.51,300399997.0
2007-08-29 07:07:00,155.51,155.515,155.49,155.515,351199999.0
2007-08-29 07:08:00,155.52,155.55,155.51,155.55,371599998.0
2007-08-29 07:09:00,155.55,155.55,155.51,155.53,903999997.0
2007-08-29 07:10:00,155.52,155.53,155.49,155.49,1203700003.0
2007-08-29 07:11:00,155.49,155.5,155.48,155.49,757000010.0
2007-08-29 07:12:00,155.49,155.49,155.47,155.49,1041900005.0
2007-08-29 07:13:00,155.49,155.49,155.47,155.48,929000000.0
2007-08-29 07:14:00,155.48,155.48,155.45,155.45,1786999994.0
2007-08-29 07:15:00,155.45,155.46,155.44,155.45,1647399996.0
2007-08-29 07:16:00,155.46,155.46,155.44,155.45,1647399996.0
2007-08-29 07:17:00,155.45,155.46,155.45,155.46,1923799992.0
2007-08-29 07:18:00,155.46,155.46,155.45,155.45,1405800002.0
2007-08-29 07:19:00,155.45,155.48,155.45,155.45,345503318.0
2007-08-29 07:20:00,155.45,155.47,155.44,155.46,443100002.0
2007-08-29 07:21:00,155.47,155.48,155.46,155.46,171199998.0
2007-08-29 07:22:00,155.49,155.51,155.47,155.5,2094099989.0
2007-08-29 07:23:00,155.51,155.51,155.48,155.5,2094099989.0
2007-08-29 07:24:00,155.49,155.5,155.48,155.5,1506100001.0
2007-08-29 07:25:00,155.5,155.52,155.495,155.51,93000000.0
2007-08-29 07:26:00,155.51,155.57,155.5,155.57,840200006.0
2007-08-29 07:27:00,155.57,155.57,155.53,155.54,1250300002.0
2007-08-29 07:28:00,155.54,155.565,155.54,155.565,458800004.0
2007-08-29 07:29:00,155.57,155.585,155.545,155.56,722099998.0
2007-08-29 07:30:00,155.57,155.58,155.53,155.545,804300003.0
2007-08-29 07:31:00,155.545,155.545,155.52,155.52,834599992.0
2007-08-29 07:32:00,155.52,155.53,155.51,155.52,190100002.0
2007-08-29 07:33:00,155.51,155.53,155.5,155.51,1927899991.0
2007-08-29 07:34:00,155.52,155.54,155.51,155.52,1927899991.0
2007-08-29 07:35:00,155.53,155.54,155.49,155.51,1927899991.0
2007-08-29 07:36:00,155.5,155.51,155.47,155.48,1927899991.0
2007-08-29 07:37:00,155.47,155.49,155.45,155.48,1927899991.0
2007-08-29 07:38:00,155.47,155.49,155.45,155.47,1927899991.0
2007-08-29 07:39:00,155.48,155.48,155.44,155.45,1927899991.0
2007-08-29 07:40:00,155.45,155.46,155.44,155.45,1927899991.0
2007-08-29 07:41:00,155.43,155.44,155.41,155.42,946799997.0
2007-08-29 07:42:00,155.42,155.43,155.41,155.425,946799997.0
2007-08-29 07:43:00,155.41,155.41,155.38,155.39,1889700008.0
2007-08-29 07:44:00,155.38,155.39,155.36,155.38,1889700008.0
2007-08-29 07:45:00,155.39,155.39,155.35,155.36,1261300003.0
2007-08-29 07:46:00,155.34,155.35,155.27,155.29,1261300003.0
2007-08-29 07:47:00,155.28,155.28,155.23,155.25,1261300003.0
2007-08-29 07:48:00,155.24,155.26,155.21,155.23,1261300003.0
2007-08-29 07:49:00,155.22,155.24,155.22,155.24,1261300003.0
2007-08-29 07:50:00,155.24,155.26,155.23,155.24,244299995.0
2007-08-29 07:51:00,155.245,155.27,155.24,155.26,1882500008.0
2007-08-29 07:52:00,155.26,155.26,155.23,155.24,1553999957.0
2007-08-29 07:53:00,155.23,155.24,155.22,155.23,1259599991.0
2007-08-29 07:54:00,155.24,155.29,155.22,155.28,1259599991.0
2007-08-29 07:55:00,155.29,155.29,155.25,155.25,1259599991.0
2007-08-29 07:56:00,155.24,155.25,155.2,155.21,1259599991.0
2007-08-29 07:57:00,155.205,155.25,155.2,155.24,1259599991.0
2007-08-29 07:58:00,155.24,155.26,155.23,155.26,2024762846.0
2007-08-29 07:59:00,155.25,155.26,155.21,155.21,2024762846.0
2007-08-29 08:00:00,155.21,155.23,155.2,155.22,1864699985.0
2007-08-29 08:01:00,155.21,155.23,155.19,155.2,1271400003.0
2007-08-29 08:02:00,155.21,155.24,155.19,155.22,1271400003.0
2007-08-29 08:03:00,155.21,155.25,155.21,155.23,1271400003.0
2007-08-29 08:04:00,155.25,155.28,155.25,155.27,1271400003.0
2007-08-29 08:05:00,155.27,155.29,155.26,155.28,1851100002.0
2007-08-29 08:06:00,155.29,155.32,155.28,155.28,1851100002.0
2007-08-29 08:07:00,155.28,155.3,155.28,155.29,418599999.0
2007-08-29 08:08:00,155.3,155.3,155.27,155.29,701000004.0
2007-08-29 08:09:00,155.28,155.3,155.265,155.28,1284200006.0
2007-08-29 08:10:00,155.28,155.33,155.27,155.32,1501300011.0
2007-08-29 08:11:00,155.33,155.36,155.27,155.3,1501300011.0
2007-08-29 08:12:00,155.29,155.34,155.29,155.34,1501300011.0
2007-08-29 08:13:00,155.33,155.35,155.31,155.32,1501300011.0
2007-08-29 08:14:00,155.31,155.32,155.28,155.28,1501300011.0
2007-08-29 08:15:00,155.29,155.31,155.27,155.3,1501300011.0
2007-08-29 08:16:00,155.31,155.36,155.31,155.35,1501300011.0
2007-08-29 08:17:00,155.34,155.49,155.34,155.43,2115147582.0
2007-08-29 08:18:00,155.42,155.5,155.38,155.43,2115147582.0
2007-08-29 08:19:00,155.42,155.5,155.42,155.5,2115147582.0
2007-08-29 08:20:00,155.49,155.58,155.44,155.58,2115147582.0
2007-08-29 08:21:00,155.6,155.63,155.58,155.62,2115147582.0
2007-08-29 08:22:00,155.63,155.63,155.58,155.61,2115147582.0
2007-08-29 08:23:00,155.62,155.63,155.59,155.59,2115147582.0
2007-08-29 08:24:00,155.6,155.6,155.54,155.56,2115147582.0
2007-08-29 08:25:00,155.57,155.57,155.52,155.55,2115147582.0
2007-08-29 08:26:00,155.56,155.62,155.56,155.59,2115147582.0
2007-08-29 08:27:00,155.58,155.61,155.55,155.61,2115147582.0
2007-08-29 08:28:00,155.6,155.61,155.51,155.53,2115147582.0
2007-08-29 08:29:00,155.55,155.55,155.48,155.5,2115147582.0
2007-08-29 08:30:00,155.49,155.54,155.49,155.54,2115147582.0
2007-08-29 08:31:00,155.52,155.61,155.51,155.59,2115147582.0
2007-08-29 08:32:00,155.6,155.63,155.54,155.57,2115147582.0
2007-08-29 08:33:00,155.58,155.59,155.51,155.51,2115147582.0
2007-08-29 08:34:00,155.5,155.5,155.44,155.46,2115147582.0
2007-08-29 08:35:00,155.45,155.57,155.44,155.54,2115147582.0
2007-08-29 08:36:00,155.52,155.56,155.49,155.54,2115147582.0
2007-08-29 08:37:00,155.53,155.56,155.53,155.56,2115147582.0
2007-08-29 08:38:00,155.55,155.63,155.53,155.63,2115147582.0
2007-08-29 08:39:00,155.62,155.63,155.57,155.62,2115147582.0
2007-08-29 08:40:00,155.64,155.72,155.57,155.57,2115147582.0
2007-08-29 08:41:00,155.58,155.64,155.54,155.59,2115147582.0
2007-08-29 08:42:00,155.58,155.6,155.5,155.5,2115147582.0
2007-08-29 08:43:00,155.51,155.59,155.51,155.57,2115147582.0
2007-08-29 08:44:00,155.56,155.56,155.55,155.55,2115147582.0
2007-08-29 08:45:00,155.56,155.57,155.54,155.57,2115147582.0
2007-08-29 08:46:00,155.58,155.59,155.57,155.57,2115147582.0
2007-08-29 08:47:00,155.56,155.57,155.54,155.56,2115147582.0
2007-08-29 08:48:00,155.57,155.58,155.54,155.55,2115147582.0
2007-08-29 08:49:00,155.56,155.58,155.55,155.56,2115147582.0
2007-08-29 08:50:00,155.55,155.57,155.54,155.55,2115147582.0
2007-08-29 08:51:00,155.54,155.58,155.52,155.57,2115147582.0
2007-08-29 08:52:00,155.58,155.59,155.54,155.58,2115147582.0
2007-08-29 08:53:00,155.57,155.58,155.52,155.52,2115147582.0
2007-08-29 08:54:00,155.5,155.53,155.5,155.5,2115147582.0
2007-08-29 08:55:00,155.51,155.52,155.47,155.49,2115147582.0
2007-08-29 08:56:00,155.48,155.49,155.45,155.48,2115147582.0
2007-08-29 08:57:00,155.47,155.48,155.38,155.45,2115147582.0
2007-08-29 08:58:00,155.46,155.46,155.39,155.41,2115147582.0
2007-08-29 08:59:00,155.42,155.42,155.32,155.32,2115147582.0
2007-08-29 09:00:00,155.33,155.38,155.33,155.36,2115147582.0
2007-08-29 09:01:00,155.35,155.39,155.32,155.32,2115147582.0
2007-08-29 09:02:00,155.3,155.31,155.25,155.27,2115147582.0
2007-08-29 09:03:00,155.25,155.3,155.11,155.12,1104199999.0
2007-08-29 09:04:00,155.13,155.18,155.09,155.13,1104199999.0
2007-08-29 09:05:00,155.14,155.2,155.12,155.14,1104199999.0
2007-08-29 09:06:00,155.15,155.17,155.14,155.16,1104199999.0
2007-08-29 09:07:00,155.15,155.16,155.14,155.15,1104199999.0
2007-08-29 09:08:00,155.15,155.18,155.14,155.17,1104199999.0
2007-08-29 09:09:00,155.18,155.19,155.11,155.11,1804299995.0
2007-08-29 09:10:00,155.1,155.16,155.09,155.14,1804299995.0
2007-08-29 09:11:00,155.13,155.2,155.13,155.2,1804299995.0
2007-08-29 09:12:00,155.21,155.29,155.18,155.26,1804299995.0
2007-08-29 09:13:00,155.27,155.3,155.25,155.3,1804299995.0
2007-08-29 09:14:00,155.31,155.36,155.25,155.32,1804299995.0
2007-08-29 09:15:00,155.33,155.35,155.32,155.32,1804299995.0
2007-08-29 09:16:00,155.31,155.33,155.27,155.33,1804299995.0
2007-08-29 09:17:00,155.34,155.35,155.26,155.27,1804299995.0
2007-08-29 09:18:00,155.28,155.29,155.25,155.28,1804299995.0
2007-08-29 09:19:00,155.27,155.32,155.27,155.3,1804299995.0
2007-08-29 09:20:00,155.31,155.35,155.31,155.32,1804299995.0
2007-08-29 09:21:00,155.33,155.36,155.32,155.36,1804299995.0
2007-08-29 09:22:00,155.37,155.48,155.36,155.41,1804299995.0
2007-08-29 09:23:00,155.44,155.49,155.42,155.43,1804299995.0
2007-08-29 09:24:00,155.44,155.48,155.42,155.44,1804299995.0
2007-08-29 09:25:00,155.45,155.52,155.45,155.5,1804299995.0
2007-08-29 09:26:00,155.51,155.54,155.49,155.5,1804299995.0
2007-08-29 09:27:00,155.49,155.51,155.48,155.5,1804299995.0
2007-08-29 09:28:00,155.52,155.55,155.5,155.54,1804299995.0
2007-08-29 09:29:00,155.56,155.66,155.55,155.65,1804299995.0
2007-08-29 09:30:00,155.64,155.71,155.61,155.66,1804299995.0
2007-08-29 09:31:00,155.65,155.7,155.65,155.65,1804299995.0
2007-08-29 09:32:00,155.64,155.67,155.61,155.61,1804299995.0
2007-08-29 09:33:00,155.62,155.62,155.54,155.57,1804299995.0
2007-08-29 09:34:00,155.58,155.6,155.54,155.59,1804299995.0
2007-08-29 09:35:00,155.6,155.6,155.5,155.56,1804299995.0
2007-08-29 09:36:00,155.55,155.57,155.53,155.56,1804299995.0
2007-08-29 09:37:00,155.54,155.63,155.49,155.56,1804299995.0
2007-08-29 09:38:00,155.54,155.6,155.52,155.59,1804299995.0
2007-08-29 09:39:00,155.58,155.59,155.56,155.57,1804299995.0
2007-08-29 09:40:00,155.6,155.62,155.51,155.51,1804299995.0
2007-08-29 09:41:00,155.5,155.55,155.5,155.51,1804299995.0
2007-08-29 09:42:00,155.52,155.53,155.49,155.5,1804299995.0
2007-08-29 09:43:00,155.49,155.58,155.49,155.52,1804299995.0
2007-08-29 09:44:00,155.54,155.54,155.5,155.5,1804299995.0
2007-08-29 09:45:00,155.49,155.51,155.41,155.43,1804299995.0
2007-08-29 09:47:00,155.41,155.44,155.39,155.43,1804299995.0
2007-08-29 09:48:00,155.44,155.46,155.44,155.46,1804299995.0
2007-08-29 09:49:00,155.45,155.53,155.45,155.51,1804299995.0
2007-08-29 09:50:00,155.5,155.51,155.49,155.49,1804299995.0
2007-08-29 09:51:00,155.5,155.51,155.47,155.47,1804299995.0
2007-08-29 09:52:00,155.48,155.48,155.43,155.45,1804299995.0
2007-08-29 09:53:00,155.44,155.46,155.44,155.44,1804299995.0
2007-08-29 09:54:00,155.45,155.48,155.45,155.48,1804299995.0
2007-08-29 09:55:00,155.47,155.5,155.46,155.47,1804299995.0
2007-08-29 09:56:00,155.46,155.47,155.45,155.45,1804299995.0
2007-08-29 09:57:00,155.44,155.45,155.43,155.45,1804299995.0
2007-08-29 09:58:00,155.46,155.53,155.46,155.53,1804299995.0
2007-08-29 09:59:00,155.52,155.57,155.5,155.55,1804299995.0
2007-08-29 10:00:00,155.54,155.55,155.49,155.52,1804299995.0
2007-08-29 10:01:00,155.53,155.55,155.51,155.53,1804299995.0
2007-08-29 10:02:00,155.54,155.61,155.54,155.61,1804299995.0
2007-08-29 10:03:00,155.62,155.68,155.6,155.62,1804299995.0
2007-08-29 10:04:00,155.61,155.69,155.61,155.66,1804299995.0
2007-08-29 10:05:00,155.65,155.67,155.61,155.65,1804299995.0
2007-08-29 10:06:00,155.66,155.67,155.63,155.65,1804299995.0
2007-08-29 10:07:00,155.66,155.71,155.63,155.71,1804299995.0
2007-08-29 10:08:00,155.72,155.81,155.71,155.79,1804299995.0
2007-08-29 10:09:00,155.81,155.92,155.81,155.91,1804299995.0
2007-08-29 10:10:00,155.9,155.94,155.88,155.89,1804299995.0
2007-08-29 10:11:00,155.9,155.95,155.9,155.92,1804299995.0
2007-08-29 10:12:00,155.93,155.96,155.9,155.9,1804299995.0
2007-08-29 10:13:00,155.91,155.93,155.9,155.9,1804299995.0
2007-08-29 10:14:00,155.89,155.92,155.85,155.85,1804299995.0
2007-08-29 10:15:00,155.86,155.88,155.82,155.85,1804299995.0
2007-08-29 10:16:00,155.83,155.85,155.82,155.84,1804299995.0
2007-08-29 10:17:00,155.83,155.84,155.81,155.82,1804299995.0
2007-08-29 10:18:00,155.81,155.83,155.76,155.77,1804299995.0
2007-08-29 10:19:00,155.76,155.76,155.73,155.73,1804299995.0
2007-08-29 10:20:00,155.74,155.75,155.72,155.72,1804299995.0
2007-08-29 10:21:00,155.73,155.75,155.72,155.72,1804299995.0
2007-08-29 10:22:00,155.82,155.91,155.82,155.91,1804299995.0
2007-08-29 10:23:00,155.9,155.9,155.81,155.82,1804299995.0
2007-08-29 10:24:00,155.83,155.83,155.77,155.79,1804299995.0
2007-08-29 10:25:00,155.78,155.87,155.78,155.87,1804299995.0
2007-08-29 10:26:00,155.88,155.9,155.85,155.87,1804299995.0
2007-08-29 10:27:00,155.86,155.88,155.85,155.85,1804299995.0
2007-08-29 10:28:00,155.86,155.88,155.82,155.82,1804299995.0
2007-08-29 10:29:00,155.81,155.82,155.78,155.79,1804299995.0
2007-08-29 10:30:00,155.8,155.8,155.68,155.69,1804299995.0
2007-08-29 10:31:00,155.68,155.76,155.68,155.74,1804299995.0
2007-08-29 10:32:00,155.75,155.76,155.7,155.7,1804299995.0
2007-08-29 10:33:00,155.71,155.73,155.68,155.68,1804299995.0
2007-08-29 10:34:00,155.69,155.7,155.63,155.65,1804299995.0
2007-08-29 10:35:00,155.66,155.72,155.66,155.71,1804299995.0
2007-08-29 10:36:00,155.7,155.73,155.65,155.65,1804299995.0
2007-08-29 10:37:00,155.66,155.69,155.65,155.68,1804299995.0
2007-08-29 10:38:00,155.69,155.69,155.64,155.65,1804299995.0
2007-08-29 10:39:00,155.67,155.68,155.64,155.66,1911800004.0
2007-08-29 10:40:00,155.67,155.67,155.65,155.66,1911800004.0
2007-08-29 10:41:00,155.65,155.67,155.63,155.65,1911800004.0
2007-08-29 10:42:00,155.66,155.67,155.65,155.67,1911800004.0
2007-08-29 10:43:00,155.66,155.66,155.59,155.6,1911800004.0
2007-08-29 10:44:00,155.61,155.62,155.59,155.62,1911800004.0
2007-08-29 10:45:00,155.63,155.64,155.62,155.63,1911800004.0
2007-08-29 10:46:00,155.62,155.65,155.61,155.64,1911800004.0
2007-08-29 10:47:00,155.65,155.66,155.6,155.65,1911800004.0
2007-08-29 10:48:00,155.64,155.64,155.58,155.59,1911800004.0
2007-08-29 10:49:00,155.57,155.58,155.54,155.57,1911800004.0
2007-08-29 10:50:00,155.56,155.58,155.54,155.56,1911800004.0
2007-08-29 10:51:00,155.55,155.56,155.54,155.54,1911800004.0
2007-08-29 10:52:00,155.55,155.58,155.54,155.56,1911800004.0
2007-08-29 10:53:00,155.55,155.56,155.51,155.52,1911800004.0
2007-08-29 10:54:00,155.53,155.53,155.45,155.47,1911800004.0
2007-08-29 10:55:00,155.48,155.51,155.47,155.51,1911800004.0
2007-08-29 10:56:00,155.5,155.53,155.48,155.51,1911800004.0
2007-08-29 10:57:00,155.52,155.52,155.48,155.48,1911800004.0
2007-08-29 10:58:00,155.47,155.56,155.47,155.54,1911800004.0
2007-08-29 10:59:00,155.55,155.56,155.52,155.54,1911800004.0
2007-08-29 11:00:00,155.56,155.61,155.55,155.6,1911800004.0
2007-08-29 11:01:00,155.6,155.68,155.6,155.66,1640699995.0
2007-08-29 11:02:00,155.66,155.67,155.61,155.64,2073499998.0
2007-08-29 11:03:00,155.64,155.66,155.61,155.64,1943999998.0
2007-08-29 11:04:00,155.63,155.66,155.6,155.63,2038999989.0
2007-08-29 11:05:00,155.64,155.74,155.63,155.74,2038999989.0
2007-08-29 11:06:00,155.73,155.79,155.7,155.79,2038999989.0
2007-08-29 11:07:00,155.78,155.79,155.75,155.76,2038999989.0
2007-08-29 11:08:00,155.77,155.84,155.77,155.84,2038999989.0
2007-08-29 11:09:00,155.86,155.94,155.84,155.9,2038999989.0
2007-08-29 11:10:00,155.89,155.9,155.85,155.85,2038999989.0
2007-08-29 11:11:00,155.87,155.9,155.86,155.87,2038999989.0
2007-08-29 11:12:00,155.86,155.89,155.86,155.88,2038999989.0
2007-08-29 11:13:00,155.87,155.88,155.86,155.88,2038999989.0
2007-08-29 11:14:00,155.87,155.92,155.84,155.9,2038999989.0
2007-08-29 11:15:00,155.91,155.93,155.89,155.9,2038999989.0
2007-08-29 11:16:00,155.89,155.9,155.86,155.88,2038999989.0
2007-08-29 11:17:00,155.9,155.9,155.87,155.87,2038999989.0
2007-08-29 11:19:00,155.88,155.88,155.88,155.88,2038999989.0
2007-08-29 11:20:00,155.91,155.93,155.9,155.9,2038999989.0
2007-08-29 11:21:00,155.88,155.92,155.88,155.91,1869100004.0
2007-08-29 11:22:00,155.9,155.97,155.89,155.96,1869100004.0
2007-08-29 11:23:00,155.95,155.97,155.95,155.96,1869100004.0
2007-08-29 11:24:00,155.95,155.95,155.91,155.93,1869100004.0
2007-08-29 11:25:00,155.92,155.97,155.92,155.96,1869100004.0
2007-08-29 11:26:00,155.97,156.02,155.96,155.98,1869100004.0
2007-08-29 11:27:00,156.0,156.12,156.0,156.07,1869100004.0
2007-08-29 11:28:00,156.09,156.2,156.07,156.17,1869100004.0
2007-08-29 11:29:00,156.18,156.2,156.14,156.17,1869100004.0
2007-08-29 11:30:00,156.15,156.15,156.07,156.1,1869100004.0
2007-08-29 11:31:00,156.12,156.15,156.11,156.14,1869100004.0
2007-08-29 11:32:00,156.13,156.15,156.08,156.15,1869100004.0
2007-08-29 11:33:00,156.14,156.16,156.09,156.15,1869100004.0
2007-08-29 11:34:00,156.17,156.32,156.15,156.32,1869100004.0
2007-08-29 11:35:00,156.34,156.34,156.26,156.26,1869100004.0
2007-08-29 11:36:00,156.27,156.29,156.25,156.27,1869100004.0
2007-08-29 11:37:00,156.28,156.28,156.23,156.26,1869100004.0
2007-08-29 11:38:00,156.27,156.29,156.24,156.26,1869100004.0
2007-08-29 11:39:00,156.27,156.27,156.2,156.2,1869100004.0
2007-08-29 11:40:00,156.22,156.22,156.14,156.19,1869100004.0
2007-08-29 11:41:00,156.2,156.21,156.12,156.12,1869100004.0
2007-08-29 11:42:00,156.13,156.14,156.11,156.11,1869100004.0
2007-08-29 11:43:00,156.12,156.13,156.11,156.11,1869100004.0
2007-08-29 11:44:00,156.09,156.11,156.08,156.1,1869100004.0
2007-08-29 11:45:00,156.11,156.13,156.09,156.12,1869100004.0
2007-08-29 11:46:00,156.11,156.15,156.1,156.12,1869100004.0
2007-08-29 11:47:00,156.11,156.17,156.11,156.15,1869100004.0
2007-08-29 11:48:00,156.14,156.16,156.11,156.15,1869100004.0
2007-08-29 11:49:00,156.14,156.18,156.12,156.15,1869100004.0
2007-08-29 11:50:00,156.16,156.18,156.14,156.15,1869100004.0
2007-08-29 11:51:00,156.14,156.15,156.12,156.12,1869100004.0
2007-08-29 11:52:00,156.14,156.15,156.12,156.13,1869100004.0
2007-08-29 11:53:00,156.14,156.14,156.07,156.08,1869100004.0
2007-08-29 11:54:00,156.07,156.09,156.06,156.08,1869100004.0
2007-08-29 11:55:00,156.09,156.1,156.02,156.05,1869100004.0
2007-08-29 11:56:00,156.04,156.07,155.97,155.99,1869100004.0
2007-08-29 11:57:00,155.97,156.02,155.94,155.96,1869100004.0
2007-08-29 11:58:00,155.97,156.03,155.95,155.99,1869100004.0
2007-08-29 11:59:00,155.98,156.0,155.95,155.96,1869100004.0
2007-08-29 12:00:00,155.97,156.02,155.93,156.02,1869100004.0
2007-08-29 12:01:00,156.01,156.02,155.96,155.97,1869100004.0
2007-08-29 12:02:00,155.98,155.99,155.95,155.95,1869100004.0
2007-08-29 12:03:00,155.94,155.95,155.92,155.92,1869100004.0
2007-08-29 12:04:00,155.93,155.97,155.9,155.96,1869100004.0
2007-08-29 12:05:00,155.95,155.97,155.95,155.97,1869100004.0
2007-08-29 12:06:00,155.96,156.0,155.95,155.96,1869100004.0
2007-08-29 12:07:00,155.97,155.98,155.91,155.93,1869100004.0
2007-08-29 12:08:00,155.92,155.96,155.92,155.96,1869100004.0
2007-08-29 12:09:00,155.95,155.97,155.94,155.95,1869100004.0
2007-08-29 12:10:00,155.96,155.99,155.94,155.99,1869100004.0
2007-08-29 12:11:00,155.97,156.01,155.95,155.98,1649199991.0
2007-08-29 12:12:00,155.98,156.0,155.97,155.985,1649199991.0
2007-08-29 12:13:00,155.99,155.99,155.95,155.95,1594000024.0
2007-08-29 12:14:00,155.96,155.98,155.95,155.96,1594000024.0
2007-08-29 12:15:00,155.95,156.04,155.95,156.04,1594000024.0
2007-08-29 12:16:00,156.05,156.05,156.01,156.01,1594000024.0
2007-08-29 12:17:00,156.03,156.03,156.0,156.0,1594000024.0
2007-08-29 12:18:00,156.01,156.01,155.95,155.98,1594000024.0
2007-08-29 12:19:00,155.99,156.0,155.99,155.99,1594000024.0
2007-08-29 12:20:00,155.99,155.99,155.94,155.94,1083700011.0
2007-08-29 12:21:00,155.93,155.98,155.93,155.96,1083700011.0
2007-08-29 12:22:00,155.97,155.97,155.95,155.96,1083700011.0
2007-08-29 12:23:00,155.97,156.01,155.96,156.0,1083700011.0
2007-08-29 12:24:00,156.01,156.06,156.0,156.06,1083700011.0
2007-08-29 12:25:00,156.05,156.07,156.02,156.03,1083700011.0
2007-08-29 12:26:00,156.04,156.1,156.03,156.08,1083700011.0
2007-08-29 12:27:00,156.07,156.16,156.07,156.15,1083700011.0
2007-08-29 12:28:00,156.14,156.15,156.12,156.13,1083700011.0
2007-08-29 12:29:00,156.12,156.14,156.1,156.13,1083700011.0
2007-08-29 12:30:00,156.14,156.25,156.12,156.25,1083700011.0
2007-08-29 12:31:00,156.26,156.4,156.25,156.4,1083700011.0
2007-08-29 12:32:00,156.44,156.47,156.39,156.39,1083700011.0
2007-08-29 12:33:00,156.41,156.43,156.37,156.37,1083700011.0
2007-08-29 12:34:00,156.38,156.47,156.37,156.47,1083700011.0
2007-08-29 12:35:00,156.46,156.49,156.41,156.43,1083700011.0
2007-08-29 12:36:00,156.42,156.5,156.42,156.48,1083700011.0
2007-08-29 12:37:00,156.49,156.51,156.41,156.41,1083700011.0
2007-08-29 12:38:00,156.42,156.42,156.34,156.35,1083700011.0
2007-08-29 12:39:00,156.34,156.37,156.31,156.32,1083700011.0
2007-08-29 12:40:00,156.33,156.35,156.32,156.33,1083700011.0
2007-08-29 12:41:00,156.34,156.34,156.3,156.33,1083700011.0
2007-08-29 12:42:00,156.34,156.35,156.32,156.32,1083700011.0
2007-08-29 12:43:00,156.33,156.34,156.32,156.33,1083700011.0
2007-08-29 12:44:00,156.31,156.34,156.3,156.34,1083700011.0
2007-08-29 12:45:00,156.35,156.37,156.35,156.36,1083700011.0
2007-08-29 12:46:00,156.38,156.4,156.38,156.38,1083700011.0
2007-08-29 12:47:00,156.375,156.39,156.36,156.38,1083700011.0
2007-08-29 12:48:00,156.39,156.39,156.37,156.38,1283399998.0
2007-08-29 12:49:00,156.39,156.43,156.38,156.41,1283399998.0
2007-08-29 12:50:00,156.43,156.43,156.38,156.4,1283399998.0
2007-08-29 12:51:00,156.4,156.4,156.38,156.39,246300006.0
2007-08-29 12:52:00,156.4,156.44,156.4,156.43,246300006.0
2007-08-29 12:53:00,156.44,156.44,156.38,156.4,246300006.0
2007-08-29 12:54:00,156.41,156.41,156.4,156.41,246300006.0
2007-08-29 12:55:00,156.41,156.49,156.41,156.49,1975600008.0
2007-08-29 12:56:00,156.47,156.56,156.45,156.56,1236800005.0
2007-08-29 12:57:00,156.57,156.82,156.56,156.73,1236800005.0
2007-08-29 12:58:00,156.72,156.74,156.69,156.7,1236800005.0
2007-08-29 12:59:00,156.71,156.74,156.68,156.71,1236800005.0
2007-08-29 13:00:00,156.7,156.72,156.57,156.57,1236800005.0
2007-08-29 13:01:00,156.56,156.58,156.52,156.53,1236800005.0
2007-08-29 13:02:00,156.54,156.57,156.53,156.56,1236800005.0
2007-08-29 13:03:00,156.57,156.62,156.54,156.59,1236800005.0
2007-08-29 13:04:00,156.58,156.6,156.54,156.59,1236800005.0
2007-08-29 13:05:00,156.6,156.6,156.54,156.55,1236800005.0
2007-08-29 13:06:00,156.54,156.58,156.53,156.57,1236800005.0
2007-08-29 13:07:00,156.56,156.57,156.49,156.51,1236800005.0
2007-08-29 13:08:00,156.5,156.55,156.49,156.54,1236800005.0
2007-08-29 13:09:00,156.53,156.54,156.5,156.5,1236800005.0
2007-08-29 13:10:00,156.48,156.51,156.46,156.51,1236800005.0
2007-08-29 13:11:00,156.52,156.55,156.52,156.54,1236800005.0
2007-08-29 13:12:00,156.53,156.57,156.51,156.55,1236800005.0
2007-08-29 13:13:00,156.54,156.57,156.53,156.54,1236800005.0
2007-08-29 13:14:00,156.56,156.7,156.56,156.68,1236800005.0
2007-08-29 13:15:00,156.67,156.69,156.65,156.65,1236800005.0
2007-08-29 13:16:00,156.67,156.8,156.64,156.78,1236800005.0
2007-08-29 13:17:00,156.77,156.81,156.75,156.79,1236800005.0
2007-08-29 13:18:00,156.78,156.79,156.75,156.75,1236800005.0
2007-08-29 13:19:00,156.76,156.76,156.67,156.71,1236800005.0
2007-08-29 13:20:00,156.72,156.73,156.66,156.67,1236800005.0
2007-08-29 13:21:00,156.66,156.67,156.63,156.67,1236800005.0
2007-08-29 13:22:00,156.69,156.73,156.62,156.65,1236800005.0
2007-08-29 13:23:00,156.64,156.65,156.61,156.63,1236800005.0
2007-08-29 13:24:00,156.62,156.63,156.59,156.63,1236800005.0
2007-08-29 13:25:00,156.62,156.68,156.62,156.67,1236800005.0
2007-08-29 13:26:00,156.66,156.71,156.66,156.71,1236800005.0
2007-08-29 13:27:00,156.69,156.72,156.66,156.68,1236800005.0
2007-08-29 13:28:00,156.67,156.67,156.6,156.63,1236800005.0
2007-08-29 13:29:00,156.62,156.62,156.6,156.61,1236800005.0
2007-08-29 13:30:00,156.6,156.61,156.57,156.57,1236800005.0
2007-08-29 13:31:00,156.58,156.58,156.52,156.54,1236800005.0
2007-08-29 13:32:00,156.53,156.53,156.49,156.51,1236800005.0
2007-08-29 13:33:00,156.5,156.5,156.48,156.48,1236800005.0
2007-08-29 13:34:00,156.49,156.5,156.44,156.5,1236800005.0
2007-08-29 13:35:00,156.51,156.61,156.5,156.59,1236800005.0
2007-08-29 13:36:00,156.59,156.6,156.58,156.59,1236800005.0
2007-08-29 13:37:00,156.58,156.6,156.55,156.58,1854100004.0
2007-08-29 13:38:00,156.59,156.6,156.56,156.6,1854100004.0
2007-08-29 13:39:00,156.59,156.61,156.57,156.59,1854100004.0
2007-08-29 13:40:00,156.58,156.61,156.57,156.57,1854100004.0
2007-08-29 13:41:00,156.57,156.62,156.55,156.61,1854100004.0
2007-08-29 13:42:00,156.6,156.61,156.57,156.57,1559700020.0
2007-08-29 13:43:00,156.58,156.6,156.57,156.58,1559700020.0
2007-08-29 13:44:00,156.57,156.58,156.55,156.55,1559700020.0
2007-08-29 13:45:00,156.56,156.56,156.47,156.51,1559700020.0
2007-08-29 13:46:00,156.5,156.51,156.47,156.5,1559700020.0
2007-08-29 13:47:00,156.49,156.5,156.44,156.45,1559700020.0
2007-08-29 13:48:00,156.46,156.49,156.4,156.41,1559700020.0
2007-08-29 13:49:00,156.4,156.43,156.34,156.35,1559700020.0
2007-08-29 13:50:00,156.34,156.37,156.32,156.33,1559700020.0
2007-08-29 13:51:00,156.32,156.35,156.32,156.34,1559700020.0
2007-08-29 13:52:00,156.33,156.41,156.33,156.41,1559700020.0
2007-08-29 13:53:00,156.4,156.43,156.37,156.37,1559700020.0
2007-08-29 13:54:00,156.36,156.37,156.34,156.35,1559700020.0
2007-08-29 13:55:00,156.36,156.46,156.36,156.43,1559700020.0
2007-08-29 13:56:00,156.42,156.42,156.35,156.38,1559700020.0
2007-08-29 13:57:00,156.39,156.42,156.37,156.41,1559700020.0
2007-08-29 13:58:00,156.4,156.44,156.38,156.43,1559700020.0
2007-08-29 13:59:00,156.42,156.45,156.41,156.45,1559700020.0
2007-08-29 14:00:00,156.46,156.49,156.44,156.49,1559700020.0
2007-08-29 14:01:00,156.48,156.52,156.47,156.47,1856999993.0
2007-08-29 14:02:00,156.46,156.47,156.43,156.45,1856999993.0
2007-08-29 14:03:00,156.44,156.46,156.44,156.45,1856999993.0
2007-08-29 14:04:00,156.46,156.52,156.46,156.51,1856999993.0
2007-08-29 14:05:00,156.5,156.56,156.49,156.54,1856999993.0
2007-08-29 14:06:00,156.55,156.61,156.52,156.58,1856999993.0
2007-08-29 14:07:00,156.57,156.58,156.5,156.51,1856999993.0
2007-08-29 14:08:00,156.52,156.54,156.51,156.54,1856999993.0
2007-08-29 14:09:00,156.55,156.58,156.54,156.57,1856999993.0
2007-08-29 14:10:00,156.58,156.6,156.56,156.57,1856999993.0
2007-08-29 14:11:00,156.56,156.57,156.56,156.56,1856999993.0
2007-08-29 14:12:00,156.55,156.55,156.5,156.51,1856999993.0
2007-08-29 14:13:00,156.5,156.5,156.43,156.43,1856999993.0
2007-08-29 14:14:00,156.42,156.45,156.41,156.45,1856999993.0
2007-08-29 14:15:00,156.46,156.5,156.41,156.46,1856999993.0
2007-08-29 14:16:00,156.47,156.48,156.43,156.45,1856999993.0
2007-08-29 14:17:00,156.46,156.47,156.37,156.39,1856999993.0
2007-08-29 14:18:00,156.38,156.39,156.34,156.35,1856999993.0
2007-08-29 14:19:00,156.34,156.35,156.32,156.32,1856999993.0
2007-08-29 14:20:00,156.34,156.38,156.32,156.38,1856999993.0
2007-08-29 14:21:00,156.39,156.44,156.39,156.44,1856999993.0
2007-08-29 14:22:00,156.43,156.46,156.39,156.39,1856999993.0
2007-08-29 14:23:00,156.38,156.39,156.36,156.38,1856999993.0
2007-08-29 14:24:00,156.37,156.39,156.37,156.38,1856999993.0
2007-08-29 14:25:00,156.37,156.38,156.34,156.35,1856999993.0
2007-08-29 14:26:00,156.34,156.36,156.32,156.34,1856999993.0
2007-08-29 14:27:00,156.35,156.38,156.33,156.34,1856999993.0
2007-08-29 14:28:00,156.32,156.34,156.31,156.31,1856999993.0
2007-08-29 14:29:00,156.3,156.34,156.3,156.31,1856999993.0
2007-08-29 14:30:00,156.32,156.33,156.29,156.32,1856999993.0
2007-08-29 14:31:00,156.33,156.38,156.32,156.37,1856999993.0
2007-08-29 14:32:00,156.36,156.39,156.36,156.38,1856999993.0
2007-08-29 14:33:00,156.39,156.41,156.38,156.39,1856999993.0
2007-08-29 14:34:00,156.38,156.39,156.37,156.38,1856999993.0
2007-08-29 14:35:00,156.39,156.44,156.37,156.43,1856999993.0
2007-08-29 14:36:00,156.41,156.46,156.41,156.46,1856999993.0
2007-08-29 14:37:00,156.44,156.45,156.44,156.45,1856999993.0
2007-08-29 14:38:00,156.44,156.45,156.42,156.42,1856999993.0
2007-08-29 14:39:00,156.43,156.43,156.4,156.43,1856999993.0
2007-08-29 14:40:00,156.42,156.43,156.42,156.43,1856999993.0
2007-08-29 14:41:00,156.44,156.46,156.44,156.45,1856999993.0
2007-08-29 14:42:00,156.47,156.5,156.46,156.49,1856999993.0
2007-08-29 14:43:00,156.48,156.56,156.48,156.54,1856999993.0
2007-08-29 14:44:00,156.55,156.58,156.55,156.56,1856999993.0
2007-08-29 14:45:00,156.58,156.61,156.57,156.58,1856999993.0
2007-08-29 14:46:00,156.58,156.63,156.57,156.62,430900000.0
2007-08-29 14:47:00,156.61,156.61,156.57,156.57,430900000.0
2007-08-29 14:48:00,156.56,156.56,156.54,156.55,430900000.0
2007-08-29 14:49:00,156.56,156.56,156.53,156.54,430900000.0
2007-08-29 14:50:00,156.55,156.56,156.54,156.56,430900000.0
2007-08-29 14:51:00,156.56,156.56,156.54,156.55,1903899987.0
2007-08-29 14:52:00,156.55,156.55,156.51,156.52,1613700011.0
2007-08-29 14:53:00,156.51,156.53,156.47,156.5,1613700011.0
2007-08-29 14:54:00,156.51,156.53,156.51,156.52,1613700011.0
2007-08-29 14:55:00,156.53,156.56,156.525,156.56,1613700011.0
2007-08-29 14:56:00,156.55,156.59,156.54,156.57,2109599999.0
2007-08-29 14:57:00,156.58,156.6,156.57,156.59,2109599999.0
2007-08-29 14:58:00,156.6,156.62,156.58,156.6,2109599999.0
2007-08-29 14:59:00,156.58,156.6,156.56,156.59,2109599999.0
2007-08-29 15:00:00,156.61,156.63,156.61,156.62,2109599999.0
2007-08-29 15:01:00,156.63,156.63,156.61,156.63,2109599999.0
2007-08-29 15:02:00,156.62,156.67,156.62,156.66,2109599999.0
2007-08-29 15:03:00,156.65,156.66,156.62,156.65,2109599999.0
2007-08-29 15:04:00,156.64,156.65,156.6,156.6,2109599999.0
2007-08-29 15:05:00,156.61,156.64,156.6,156.62,2109599999.0
2007-08-29 15:06:00,156.63,156.67,156.61,156.65,2109599999.0
2007-08-29 15:07:00,156.66,156.68,156.66,156.67,2109599999.0
2007-08-29 15:08:00,156.66,156.68,156.66,156.67,2109599999.0
2007-08-29 15:09:00,156.68,156.69,156.67,156.68,2109599999.0
2007-08-29 15:10:00,156.68,156.74,156.67,156.7,1554999995.0
2007-08-29 15:11:00,156.69,156.72,156.67,156.68,1554999995.0
2007-08-29 15:12:00,156.69,156.73,156.68,156.71,1554999995.0
2007-08-29 15:13:00,156.72,156.72,156.67,156.68,1554999995.0
2007-08-29 15:14:00,156.67,156.67,156.62,156.63,1554999995.0
2007-08-29 15:15:00,156.62,156.65,156.59,156.63,1554999995.0
2007-08-29 15:16:00,156.64,156.66,156.64,156.65,1554999995.0
2007-08-29 15:17:00,156.66,156.66,156.63,156.64,1554999995.0
2007-08-29 15:18:00,156.65,156.65,156.64,156.65,1554999995.0
2007-08-29 15:19:00,156.65,156.66,156.635,156.65,2074399988.0
2007-08-29 15:20:00,156.64,156.72,156.64,156.71,1480499997.0
2007-08-29 15:21:00,156.72,156.72,156.67,156.7,1480499997.0
2007-08-29 15:22:00,156.71,156.78,156.7,156.77,1480499997.0
2007-08-29 15:23:00,156.76,156.82,156.76,156.8,1480499997.0
2007-08-29 15:24:00,156.79,156.9,156.79,156.85,1480499997.0
2007-08-29 15:25:00,156.87,156.88,156.85,156.85,1480499997.0
2007-08-29 15:26:00,156.86,156.88,156.85,156.86,1480499997.0
2007-08-29 15:27:00,156.88,156.88,156.86,156.88,1480499997.0
2007-08-29 15:28:00,156.89,156.94,156.89,156.91,1480499997.0
2007-08-29 15:29:00,156.9,156.92,156.87,156.88,1480499997.0
2007-08-29 15:30:00,156.87,156.94,156.82,156.92,1480499997.0
2007-08-29 15:31:00,156.93,157.08,156.92,157.08,1480499997.0
2007-08-29 15:32:00,157.07,157.09,156.99,157.01,1480499997.0
2007-08-29 15:33:00,157.0,157.01,156.92,157.0,1480499997.0
2007-08-29 15:34:00,157.01,157.1,157.01,157.09,1480499997.0
2007-08-29 15:35:00,157.1,157.24,157.1,157.22,1480499997.0
2007-08-29 15:36:00,157.24,157.26,157.16,157.16,1480499997.0
2007-08-29 15:37:00,157.15,157.16,157.12,157.12,1480499997.0
2007-08-29 15:38:00,157.13,157.13,157.08,157.11,1480499997.0
2007-08-29 15:39:00,157.1,157.1,157.05,157.05,1480499997.0
2007-08-29 15:40:00,157.04,157.12,157.04,157.07,1480499997.0
2007-08-29 15:41:00,157.08,157.13,157.07,157.07,1480499997.0
2007-08-29 15:42:00,157.09,157.13,157.09,157.13,1480499997.0
2007-08-29 15:43:00,157.11,157.12,157.01,157.01,1983099990.0
2007-08-29 15:44:00,157.02,157.03,156.98,156.98,1983099990.0
2007-08-29 15:45:00,156.99,157.01,156.93,156.94,1983099990.0
2007-08-29 15:46:00,156.95,156.96,156.84,156.85,1983099990.0
2007-08-29 15:47:00,156.84,156.92,156.82,156.88,1983099990.0
2007-08-29 15:48:00,156.87,156.92,156.85,156.91,1983099990.0
2007-08-29 15:49:00,156.92,157.02,156.91,156.98,1983099990.0
2007-08-29 15:50:00,156.99,157.01,156.91,156.93,1983099990.0
2007-08-29 15:51:00,156.94,156.94,156.88,156.91,1983099990.0
2007-08-29 15:52:00,156.92,156.95,156.9,156.91,1983099990.0
2007-08-29 15:53:00,156.9,156.92,156.85,156.89,1983099990.0
2007-08-29 15:54:00,156.9,156.9,156.86,156.87,1983099990.0
2007-08-29 15:55:00,156.86,156.87,156.82,156.83,1983099990.0
2007-08-29 15:56:00,156.82,156.84,156.78,156.81,1983099990.0
2007-08-29 15:57:00,156.8,156.82,156.77,156.81,1983099990.0
2007-08-29 15:58:00,156.8,156.81,156.69,156.69,1983099990.0
2007-08-29 15:59:00,156.7,156.73,156.67,156.73,1983099990.0
2007-08-29 16:00:00,156.74,156.75,156.69,156.73,1983099990.0
2007-08-29 16:01:00,156.72,156.74,156.71,156.73,1983099990.0
2007-08-29 16:02:00,156.74,156.76,156.7,156.72,1983099990.0
2007-08-29 16:03:00,156.73,156.77,156.72,156.75,1983099990.0
2007-08-29 16:04:00,156.74,156.74,156.69,156.69,1983099990.0
2007-08-29 16:05:00,156.7,156.71,156.66,156.7,1983099990.0
2007-08-29 16:06:00,156.69,156.73,156.65,156.72,1983099990.0
2007-08-29 16:07:00,156.73,156.73,156.7,156.71,1983099990.0
2007-08-29 16:08:00,156.7,156.71,156.67,156.67,1983099990.0
2007-08-29 16:09:00,156.68,156.68,156.61,156.64,1983099990.0
2007-08-29 16:10:00,156.65,156.69,156.63,156.68,1983099990.0
2007-08-29 16:11:00,156.67,156.68,156.62,156.66,1983099990.0
2007-08-29 16:12:00,156.65,156.66,156.62,156.66,1983099990.0
2007-08-29 16:13:00,156.65,156.69,156.62,156.63,1983099990.0
2007-08-29 16:14:00,156.62,156.63,156.55,156.56,1983099990.0
2007-08-29 16:15:00,156.54,156.62,156.53,156.6,1983099990.0
2007-08-29 16:16:00,156.61,156.61,156.57,156.6,1983099990.0
2007-08-29 16:17:00,156.61,156.65,156.61,156.62,1983099990.0
2007-08-29 16:18:00,156.63,156.63,156.56,156.6,1983099990.0
2007-08-29 16:19:00,156.59,156.66,156.59,156.63,1983099990.0
2007-08-29 16:20:00,156.64,156.82,156.64,156.81,1983099990.0
2007-08-29 16:21:00,156.8,156.9,156.8,156.88,1983099990.0
2007-08-29 16:22:00,156.87,156.93,156.85,156.92,1983099990.0
2007-08-29 16:23:00,156.9,156.91,156.83,156.83,1983099990.0
2007-08-29 16:24:00,156.87,156.93,156.85,156.88,1983099990.0
2007-08-29 16:25:00,156.87,156.9,156.86,156.86,2110599991.0
2007-08-29 16:26:00,156.87,156.87,156.8,156.81,2110599991.0
2007-08-29 16:27:00,156.8,156.83,156.79,156.82,2110599991.0
2007-08-29 16:28:00,156.81,156.82,156.77,156.79,2110599991.0
2007-08-29 16:29:00,156.78,156.8,156.77,156.8,2110599991.0
2007-08-29 16:30:00,156.81,156.82,156.77,156.78,2110599991.0
2007-08-29 16:31:00,156.79,156.82,156.76,156.82,2110599991.0
2007-08-29 16:32:00,156.81,156.84,156.71,156.71,2110599991.0
2007-08-29 16:33:00,156.7,156.76,156.68,156.73,2110599991.0
2007-08-29 16:34:00,156.72,156.72,156.65,156.68,2110599991.0
2007-08-29 16:35:00,156.69,156.7,156.67,156.69,2110599991.0
2007-08-29 16:36:00,156.68,156.7,156.64,156.65,2110599991.0
2007-08-29 16:37:00,156.66,156.7,156.65,156.68,2110599991.0
2007-08-29 16:38:00,156.69,156.74,156.68,156.73,2110599991.0
2007-08-29 16:39:00,156.72,156.72,156.67,156.69,2110599991.0
2007-08-29 16:40:00,156.7,156.71,156.685,156.7,2110599991.0
2007-08-29 16:41:00,156.7,156.83,156.69,156.8,2124600012.0
2007-08-29 16:42:00,156.79,156.81,156.75,156.79,2124600012.0
2007-08-29 16:43:00,156.8,156.82,156.77,156.78,2124600012.0
2007-08-29 16:44:00,156.79,156.84,156.78,156.84,2124600012.0
2007-08-29 16:45:00,156.83,156.84,156.79,156.82,2124600012.0
2007-08-29 16:46:00,156.8,156.85,156.78,156.78,2124600012.0
2007-08-29 16:47:00,156.8,156.81,156.78,156.8,2124600012.0
2007-08-29 16:48:00,156.81,156.88,156.81,156.84,2124600012.0
2007-08-29 16:49:00,156.83,156.83,156.76,156.81,2124600012.0
2007-08-29 16:50:00,156.82,156.83,156.77,156.77,2124600012.0
2007-08-29 16:51:00,156.76,156.81,156.76,156.8,2124600012.0
2007-08-29 16:52:00,156.8,156.9,156.79,156.86,1511673531.0
2007-08-29 16:53:00,156.85,156.88,156.84,156.87,1511673531.0
2007-08-29 16:54:00,156.88,157.04,156.88,157.0,1511673531.0
2007-08-29 16:55:00,157.01,157.04,156.98,156.99,1511673531.0
2007-08-29 16:56:00,157.0,157.05,157.0,157.05,1511673531.0
2007-08-29 16:57:00,157.06,157.07,157.02,157.07,1511673531.0
2007-08-29 16:58:00,157.06,157.1,157.03,157.1,1511673531.0
2007-08-29 16:59:00,157.09,157.1,157.02,157.04,1511673531.0
2007-08-29 17:00:00,157.05,157.06,157.03,157.06,1511673531.0
2007-08-29 17:01:00,157.07,157.14,157.06,157.13,1511673531.0
2007-08-29 17:02:00,157.14,157.43,157.13,157.39,1511673531.0
2007-08-29 17:03:00,157.37,157.48,157.37,157.46,1511673531.0
2007-08-29 17:04:00,157.47,157.58,157.45,157.53,1511673531.0
2007-08-29 17:05:00,157.52,157.54,157.45,157.45,1511673531.0
2007-08-29 17:06:00,157.46,157.51,157.43,157.49,1511673531.0
2007-08-29 17:07:00,157.5,157.53,157.48,157.49,1511673531.0
2007-08-29 17:08:00,157.5,157.5,157.44,157.46,1511673531.0
2007-08-29 17:09:00,157.47,157.48,157.44,157.45,1511673531.0
2007-08-29 17:10:00,157.44,157.46,157.43,157.44,1511673531.0
2007-08-29 17:11:00,157.45,157.45,157.37,157.42,1511673531.0
2007-08-29 17:12:00,157.41,157.44,157.37,157.44,1511673531.0
2007-08-29 17:13:00,157.45,157.47,157.44,157.45,1511673531.0
2007-08-29 17:14:00,157.44,157.46,157.4,157.45,1511673531.0
2007-08-29 17:15:00,157.44,157.45,157.42,157.43,1511673531.0
2007-08-29 17:16:00,157.42,157.44,157.41,157.43,1511673531.0
2007-08-29 17:17:00,157.42,157.43,157.38,157.39,1511673531.0
2007-08-29 17:18:00,157.38,157.39,157.37,157.39,1511673531.0
2007-08-29 17:19:00,157.38,157.38,157.35,157.37,1511673531.0
2007-08-29 17:20:00,157.36,157.39,157.36,157.36,1511673531.0
2007-08-29 17:21:00,157.37,157.38,157.33,157.34,1511673531.0
2007-08-29 17:22:00,157.35,157.36,157.3,157.31,1511673531.0
2007-08-29 17:23:00,157.32,157.35,157.29,157.35,1511673531.0
2007-08-29 17:24:00,157.36,157.38,157.34,157.35,1511673531.0
2007-08-29 17:25:00,157.34,157.37,157.32,157.36,1511673531.0
2007-08-29 17:26:00,157.37,157.41,157.37,157.39,1511673531.0
2007-08-29 17:27:00,157.38,157.5,157.38,157.5,1511673531.0
2007-08-29 17:28:00,157.51,157.51,157.47,157.5,1511673531.0
2007-08-29 17:29:00,157.49,157.5,157.45,157.47,1511673531.0
2007-08-29 17:30:00,157.48,157.5,157.47,157.5,1511673531.0
2007-08-29 17:31:00,157.49,157.56,157.49,157.55,1511673531.0
2007-08-29 17:32:00,157.54,157.56,157.5,157.5,1511673531.0
2007-08-29 17:33:00,157.51,157.53,157.5,157.52,1511673531.0
2007-08-29 17:34:00,157.5,157.53,157.48,157.53,1511673531.0
2007-08-29 17:35:00,157.52,157.56,157.52,157.55,1511673531.0
2007-08-29 17:36:00,157.56,157.7,157.54,157.69,1511673531.0
2007-08-29 17:37:00,157.7,157.89,157.7,157.88,1511673531.0
2007-08-29 17:38:00,157.87,157.97,157.81,157.97,1511673531.0
2007-08-29 17:39:00,157.96,158.08,157.93,157.93,1511673531.0
2007-08-29 17:40:00,157.92,157.95,157.9,157.9,1511673531.0
2007-08-29 17:41:00,157.89,157.9,157.83,157.85,1511673531.0
2007-08-29 17:42:00,157.86,157.86,157.82,157.86,1511673531.0
2007-08-29 17:43:00,157.87,157.88,157.82,157.84,1511673531.0
2007-08-29 17:44:00,157.85,157.87,157.82,157.82,1511673531.0
2007-08-29 17:45:00,157.83,157.88,157.83,157.87,1511673531.0
2007-08-29 17:46:00,157.89,157.95,157.88,157.9,1511673531.0
2007-08-29 17:47:00,157.91,157.96,157.9,157.91,1511673531.0
2007-08-29 17:48:00,157.9,157.9,157.87,157.89,1511673531.0
2007-08-29 17:49:00,157.88,157.88,157.82,157.85,1511673531.0
2007-08-29 17:50:00,157.84,157.85,157.81,157.82,1511673531.0
2007-08-29 17:51:00,157.83,157.91,157.83,157.9,1511673531.0
2007-08-29 17:52:00,157.91,157.91,157.89,157.89,1511673531.0
2007-08-29 17:53:00,157.88,157.9,157.87,157.88,1511673531.0
2007-08-29 17:54:00,157.89,157.9,157.88,157.88,1511673531.0
2007-08-29 17:55:00,157.87,157.92,157.85,157.92,1511673531.0
2007-08-29 17:56:00,157.91,157.92,157.86,157.9,1511673531.0
2007-08-29 17:57:00,157.91,157.98,157.89,157.98,1511673531.0
2007-08-29 17:58:00,158.0,158.0,157.94,157.96,1511673531.0
2007-08-29 17:59:00,157.97,157.99,157.92,157.94,1511673531.0
2007-08-29 18:00:00,157.96,157.99,157.96,157.98,1511673531.0
2007-08-29 18:01:00,157.98,157.98,157.93,157.95,1265677836.0
2007-08-29 18:02:00,157.95,157.95,157.94,157.95,810400002.0
2007-08-29 18:03:00,157.95,157.96,157.91,157.91,1372761853.0
2007-08-29 18:04:00,157.9,157.99,157.9,157.99,1512499994.0
2007-08-29 18:05:00,157.98,157.98,157.93,157.93,1512499994.0
2007-08-29 18:06:00,157.94,157.94,157.89,157.89,1937200001.0
2007-08-29 18:07:00,157.895,157.93,157.89,157.91,1641900000.0
2007-08-29 18:08:00,157.9,157.9,157.88,157.88,1084600009.0
2007-08-29 18:09:00,157.87,157.87,157.83,157.84,1084600009.0
2007-08-29 18:10:00,157.83,157.85,157.82,157.83,1432199996.0
2007-08-29 18:11:00,157.82,157.82,157.77,157.81,1133300001.0
2007-08-29 18:12:00,157.82,157.82,157.78,157.78,1133300001.0
2007-08-29 18:13:00,157.78,157.82,157.78,157.81,1028800002.0
2007-08-29 18:14:00,157.81,157.83,157.8,157.81,1244999991.0
2007-08-29 18:15:00,157.81,157.82,157.78,157.8,458699999.0
2007-08-29 18:16:00,157.8,157.85,157.79,157.83,431100002.0
2007-08-29 18:17:00,157.84,157.88,157.83,157.88,429300000.0
2007-08-29 18:18:00,157.88,157.9,157.85,157.86,776600004.0
2007-08-29 18:19:00,157.86,157.86,157.83,157.85,607099999.0
2007-08-29 18:20:00,157.84,157.85,157.8,157.81,1143899992.0
2007-08-29 18:21:00,157.82,157.87,157.81,157.86,1142099990.0
2007-08-29 18:22:00,157.86,157.87,157.85,157.85,1226799995.0
2007-08-29 18:23:00,157.85,157.85,157.83,157.85,911599995.0
2007-08-29 18:24:00,157.85,157.85,157.82,157.84,740499998.0
2007-08-29 18:25:00,157.83,157.85,157.825,157.84,686100003.0
2007-08-29 18:26:00,157.84,157.84,157.83,157.83,410400000.0
2007-08-29 18:27:00,157.82,157.82,157.77,157.78,1530500013.0
2007-08-29 18:28:00,157.78,157.78,157.74,157.74,1530500013.0
2007-08-29 18:29:00,157.74,157.75,157.73,157.74,1074500001.0
2007-08-29 18:30:00,157.73,157.75,157.73,157.75,794500002.0
2007-08-29 18:31:00,157.75,157.75,157.7,157.72,1150600002.0
2007-08-29 18:32:00,157.71,157.72,157.7,157.71,1150600002.0
2007-08-29 18:33:00,157.705,157.725,157.705,157.72,402300003.0
2007-08-29 18:34:00,157.72,157.72,157.68,157.69,1640800004.0
2007-08-29 18:35:00,157.7,157.76,157.7,157.74,1990200008.0
2007-08-29 18:36:00,157.75,157.77,157.73,157.74,1990200008.0
2007-08-29 18:37:00,157.73,157.74,157.66,157.68,1732269694.0
2007-08-29 18:38:00,157.67,157.7,157.65,157.68,1732269694.0
2007-08-29 18:39:00,157.68,157.71,157.66,157.71,1437802825.0
2007-08-29 18:40:00,157.7,157.72,157.7,157.71,804799999.0
2007-08-29 18:41:00,157.71,157.72,157.69,157.7,2089520848.0
2007-08-29 18:42:00,157.7,157.7,157.65,157.68,2137503286.0
2007-08-29 18:43:00,157.68,157.71,157.68,157.68,1382804077.0
2007-08-29 18:44:00,157.68,157.7,157.675,157.69,1393999997.0
2007-08-29 18:45:00,157.7,157.71,157.69,157.7,622400000.0
2007-08-29 18:46:00,157.7,157.7,157.65,157.65,1257100012.0
2007-08-29 18:47:00,157.65,157.68,157.64,157.67,1257100012.0
2007-08-29 18:48:00,157.67,157.7,157.66,157.69,1031509307.0
2007-08-29 18:49:00,157.69,157.7,157.68,157.69,810299996.0
2007-08-29 18:50:00,157.68,157.69,157.65,157.66,726905555.0
2007-08-29 18:51:00,157.66,157.67,157.65,157.655,584300000.0
2007-08-29 18:52:00,157.66,157.665,157.62,157.63,1532899997.0
2007-08-29 18:53:00,157.625,157.63,157.6,157.61,976900000.0
2007-08-29 18:54:00,157.61,157.63,157.59,157.63,1255200000.0
2007-08-29 18:55:00,157.62,157.63,157.61,157.61,1955800006.0
2007-08-29 18:56:00,157.62,157.64,157.57,157.57,1955800006.0
2007-08-29 18:57:00,157.58,157.6,157.54,157.59,1955800006.0
2007-08-29 18:58:00,157.59,157.59,157.56,157.59,1955800006.0
2007-08-29 18:59:00,157.59,157.61,157.59,157.6,1737199990.0
2007-08-29 19:00:00,157.6,157.66,157.595,157.66,1834700005.0
2007-08-29 19:01:00,157.66,157.66,157.59,157.6,1771699995.0
2007-08-29 19:02:00,157.6,157.63,157.6,157.62,942500002.0
2007-08-29 19:03:00,157.62,157.62,157.6,157.605,901800011.0
2007-08-29 19:04:00,157.605,157.64,157.59,157.63,1802799992.0
2007-08-29 19:05:00,157.63,157.67,157.63,157.64,1933200012.0
2007-08-29 19:06:00,157.64,157.67,157.64,157.66,1418600003.0
2007-08-29 19:07:00,157.68,157.71,157.68,157.68,1295600013.0
2007-08-29 19:08:00,157.7,157.7,157.67,157.67,1295600013.0
2007-08-29 19:09:00,157.67,157.68,157.66,157.66,795300001.0
2007-08-29 19:10:00,157.66,157.68,157.6,157.6,1015100001.0
2007-08-29 19:11:00,157.6,157.68,157.6,157.68,478099999.0
2007-08-29 19:12:00,157.68,157.68,157.63,157.665,527899998.0
2007-08-29 19:13:00,157.665,157.71,157.665,157.68,812500000.0
2007-08-29 19:14:00,157.68,157.68,157.64,157.66,1150000000.0
2007-08-29 19:15:00,157.66,157.66,157.62,157.62,989700004.0
2007-08-29 19:16:00,157.62,157.63,157.58,157.58,957800000.0
2007-08-29 19:17:00,157.57,157.62,157.57,157.61,947000002.0
2007-08-29 19:18:00,157.61,157.64,157.61,157.64,206300000.0
2007-08-29 19:19:00,157.64,157.66,157.56,157.56,1119300002.0
2007-08-29 19:20:00,157.56,157.56,157.49,157.5,1394899999.0
2007-08-29 19:21:00,157.5,157.52,157.4,157.44,1900299996.0
2007-08-29 19:22:00,157.43,157.45,157.38,157.4,1622500003.0
2007-08-29 19:23:00,157.4,157.43,157.4,157.42,1622500003.0
2007-08-29 19:24:00,157.41,157.41,157.35,157.35,775699994.0
2007-08-29 19:25:00,157.36,157.42,157.36,157.42,775699994.0
2007-08-29 19:26:00,157.42,157.42,157.36,157.38,2113799982.0
2007-08-29 19:27:00,157.36,157.42,157.36,157.41,1367799997.0
2007-08-29 19:28:00,157.42,157.43,157.38,157.39,1367799997.0
2007-08-29 19:29:00,157.4,157.43,157.39,157.41,1367799997.0
2007-08-29 19:30:00,157.42,157.42,157.39,157.4,1367799997.0
2007-08-29 19:31:00,157.4,157.44,157.4,157.425,1367799997.0
2007-08-29 19:32:00,157.43,157.45,157.41,157.42,1706099992.0
2007-08-29 19:33:00,157.43,157.45,157.42,157.45,2086192752.0
2007-08-29 19:34:00,157.44,157.45,157.41,157.42,964799999.0
2007-08-29 19:35:00,157.42,157.425,157.37,157.38,1196549994.0
2007-08-29 19:36:00,157.38,157.42,157.35,157.4,1631049995.0
2007-08-29 19:37:00,157.41,157.44,157.41,157.44,1631049995.0
2007-08-29 19:38:00,157.44,157.47,157.37,157.38,1631049995.0
2007-08-29 19:39:00,157.38,157.4,157.35,157.4,1392600008.0
2007-08-29 19:40:00,157.4,157.4,157.345,157.35,987500002.0
2007-08-29 19:41:00,157.36,157.36,157.34,157.35,1037600001.0
2007-08-29 19:42:00,157.35,157.38,157.35,157.38,1169600004.0
2007-08-29 19:43:00,157.38,157.4,157.35,157.37,1252200001.0
2007-08-29 19:44:00,157.37,157.37,157.35,157.35,173100000.0
2007-08-29 19:45:00,157.35,157.37,157.32,157.32,933999999.0
2007-08-29 19:46:00,157.32,157.33,157.29,157.3,1120995753.0
2007-08-29 19:47:00,157.28,157.28,157.2,157.25,1732499998.0
2007-08-29 19:48:00,157.26,157.26,157.2,157.22,1732499998.0
2007-08-29 19:49:00,157.23,157.3,157.23,157.29,1732499998.0
2007-08-29 19:50:00,157.29,157.3,157.26,157.27,2109199998.0
2007-08-29 19:51:00,157.29,157.31,157.27,157.31,1443400009.0
2007-08-29 19:52:00,157.3,157.33,157.28,157.3,1225300000.0
2007-08-29 19:53:00,157.3,157.35,157.3,157.35,1225300000.0
2007-08-29 19:54:00,157.35,157.36,157.31,157.315,1530799996.0
2007-08-29 19:55:00,157.31,157.35,157.29,157.35,1095899995.0
2007-08-29 19:56:00,157.35,157.4,157.35,157.4,1095899995.0
2007-08-29 19:57:00,157.4,157.46,157.4,157.45,1907599996.0
2007-08-29 19:58:00,157.445,157.46,157.43,157.45,1958499997.0
2007-08-29 19:59:00,157.45,157.45,157.39,157.42,1402199998.0
2007-08-29 20:00:00,157.41,157.5,157.41,157.49,926699996.0
2007-08-29 20:01:00,157.48,157.52,157.47,157.52,926699996.0
2007-08-29 20:02:00,157.53,157.61,157.53,157.61,926699996.0
2007-08-29 20:03:00,157.62,157.8,157.6,157.8,926699996.0
2007-08-29 20:04:00,157.81,158.02,157.81,157.86,926699996.0
2007-08-29 20:05:00,157.89,157.89,157.74,157.76,926699996.0
2007-08-29 20:06:00,157.77,157.91,157.75,157.85,926699996.0
2007-08-29 20:07:00,157.86,157.86,157.76,157.84,926699996.0
2007-08-29 20:08:00,157.84,157.86,157.81,157.85,926699996.0
2007-08-29 20:09:00,157.85,157.85,157.82,157.83,1637400000.0
2007-08-29 20:10:00,157.83,157.84,157.77,157.78,1304502073.0
2007-08-29 20:11:00,157.77,157.77,157.74,157.76,1870199981.0
2007-08-29 20:12:00,157.77,157.8,157.75,157.8,1870199981.0
2007-08-29 20:13:00,157.81,157.9,157.81,157.84,1870199981.0
2007-08-29 20:14:00,157.84,157.84,157.78,157.78,1870199981.0
2007-08-29 20:15:00,157.79,157.87,157.79,157.86,1956999987.0
2007-08-29 20:16:00,157.85,157.85,157.79,157.79,1956999987.0
2007-08-29 20:17:00,157.8,157.84,157.79,157.83,1956999987.0
2007-08-29 20:18:00,157.85,157.85,157.79,157.8,1956999987.0
2007-08-29 20:19:00,157.8,157.84,157.79,157.8,1573250000.0
2007-08-29 20:20:00,157.79,157.85,157.79,157.81,913300003.0
2007-08-29 20:21:00,157.81,157.81,157.76,157.795,913300003.0
2007-08-29 20:22:00,157.8,157.8,157.76,157.78,883200008.0
2007-08-29 20:23:00,157.79,157.8,157.78,157.8,883200008.0
2007-08-29 20:24:00,157.79,157.81,157.78,157.8,1997099991.0
2007-08-29 20:25:00,157.8,157.8,157.76,157.77,1924300004.0
2007-08-29 20:26:00,157.78,157.78,157.75,157.755,1924300004.0
2007-08-29 20:27:00,157.76,157.77,157.74,157.75,641599999.0
2007-08-29 20:28:00,157.75,157.75,157.74,157.74,641599999.0
2007-08-29 20:29:00,157.74,157.75,157.73,157.74,588499997.0
2007-08-29 20:30:00,157.74,157.76,157.74,157.75,1685599981.0
2007-08-29 20:31:00,157.75,157.8,157.75,157.785,1403599997.0
2007-08-29 20:32:00,157.78,157.84,157.77,157.81,1988600010.0
2007-08-29 20:33:00,157.8,157.95,157.78,157.95,1137000003.0
2007-08-29 20:34:00,157.97,157.99,157.93,157.96,1137000003.0
2007-08-29 20:35:00,157.95,157.98,157.88,157.91,1137000003.0
2007-08-29 20:36:00,157.9,157.92,157.88,157.91,1137000003.0
2007-08-29 20:37:00,157.91,157.92,157.88,157.88,1137000003.0
2007-08-29 20:38:00,157.9,157.94,157.88,157.93,1316199983.0
2007-08-29 20:39:00,157.94,157.97,157.9,157.92,1316199983.0
2007-08-29 20:40:00,157.91,157.94,157.9,157.92,1316199983.0
2007-08-29 20:41:00,157.92,157.92,157.86,157.89,1529800004.0
2007-08-29 20:42:00,157.89,157.91,157.85,157.88,1735471029.0
2007-08-29 20:43:00,157.87,157.9,157.85,157.88,1419699995.0
2007-08-29 20:44:00,157.88,157.885,157.83,157.845,970399994.0
2007-08-29 20:45:00,157.835,157.85,157.81,157.815,572900004.0
2007-08-29 20:46:00,157.815,157.83,157.8,157.8,732100002.0
2007-08-29 20:47:00,157.8,157.81,157.79,157.8,1263500001.0
2007-08-29 20:48:00,157.81,157.83,157.8,157.82,694499994.0
2007-08-29 20:49:00,157.82,157.84,157.82,157.83,678000000.0
2007-08-29 20:50:00,157.83,157.85,157.82,157.83,831200001.0
2007-08-29 20:51:00,157.83,157.845,157.82,157.83,1951100006.0
2007-08-29 20:52:00,157.82,157.84,157.77,157.8,1671499997.0
2007-08-29 20:53:00,157.79,157.81,157.75,157.76,1671499997.0
2007-08-29 20:54:00,157.76,157.77,157.74,157.75,1126299998.0
2007-08-29 20:55:00,157.75,157.76,157.74,157.75,677230042.0
2007-08-29 20:56:00,157.76,157.76,157.71,157.72,2070465034.0
2007-08-29 20:57:00,157.73,157.73,157.71,157.72,1022399997.0
2007-08-29 20:58:00,157.735,157.74,157.72,157.72,1022399997.0
2007-08-29 20:59:00,157.72,157.73,157.71,157.71,797399992.0
2007-08-29 21:00:00,157.72,157.74,157.72,157.73,395900000.0
2007-08-29 21:01:00,157.73,157.79,157.725,157.79,1604900004.0
2007-08-29 21:02:00,157.79,157.8,157.76,157.79,1345894282.0
2007-08-29 21:03:00,157.78,157.83,157.775,157.795,1070900008.0
2007-08-29 21:04:00,157.8,157.8,157.77,157.79,983999997.0
2007-08-29 21:05:00,157.79,157.79,157.75,157.76,1317099998.0
2007-08-29 21:06:00,157.76,157.79,157.76,157.78,440900005.0
2007-08-29 21:07:00,157.79,157.91,157.79,157.89,1622299996.0
2007-08-29 21:08:00,157.88,157.89,157.86,157.89,1622299996.0
2007-08-29 21:09:00,157.9,157.96,157.89,157.935,1622299996.0
2007-08-29 21:10:00,157.93,158.0,157.92,157.96,1872599996.0
2007-08-29 21:11:00,157.97,157.98,157.89,157.9,1410399999.0
2007-08-29 21:12:00,157.91,157.95,157.87,157.95,1410399999.0
2007-08-29 21:13:00,157.95,157.98,157.93,157.98,1710600003.0
2007-08-29 21:14:00,157.97,158.0,157.96,157.99,1710600003.0
2007-08-29 21:15:00,157.98,157.99,157.93,157.985,1710600003.0
2007-08-29 21:16:00,157.98,157.985,157.94,157.96,1911200002.0
2007-08-29 21:17:00,157.96,157.99,157.94,157.99,1426899996.0
2007-08-29 21:18:00,157.98,157.99,157.95,157.98,1979898794.0
2007-08-29 21:19:00,157.98,158.0,157.96,157.98,1979898794.0
2007-08-29 21:20:00,157.97,157.99,157.97,157.985,2051699987.0
2007-08-29 21:21:00,157.985,157.99,157.975,157.975,278400011.0
2007-08-29 21:22:00,157.97,157.97,157.94,157.95,894399995.0
2007-08-29 21:23:00,157.95,157.95,157.925,157.93,617690000.0
2007-08-29 21:24:00,157.93,157.98,157.925,157.975,587100002.0
2007-08-29 21:25:00,157.975,157.985,157.975,157.985,81300000.0
2007-08-29 21:26:00,157.98,157.98,157.975,157.975,364095330.0
2007-08-29 21:27:00,157.98,157.98,157.965,157.965,172500000.0
2007-08-29 21:28:00,157.965,157.98,157.965,157.98,633500006.0
2007-08-29 21:29:00,157.99,158.06,157.985,158.05,851600000.0
2007-08-29 21:30:00,158.05,158.25,158.05,158.22,2143300000.0
2007-08-29 21:31:00,158.22,158.38,158.21,158.355,2033000007.0
2007-08-29 21:32:00,158.355,158.37,158.3,158.3,660599999.0
2007-08-29 21:33:00,158.3,158.325,158.29,158.3,741700002.0
2007-08-29 21:34:00,158.3,158.47,158.29,158.47,678900000.0
2007-08-29 21:35:00,158.48,158.48,158.41,158.41,1648300003.0
2007-08-29 21:36:00,158.42,158.42,158.33,158.345,1722799995.0
2007-08-29 21:37:00,158.35,158.42,158.32,158.415,1752799988.0
2007-08-29 21:38:00,158.415,158.43,158.39,158.42,333100001.0
2007-08-29 21:39:00,158.425,158.44,158.425,158.44,260999998.0
2007-08-29 21:40:00,158.44,158.48,158.44,158.46,974145175.0
2007-08-29 21:41:00,158.46,158.475,158.445,158.465,387000002.0
2007-08-29 21:42:00,158.465,158.49,158.44,158.45,430799996.0
2007-08-29 21:43:00,158.44,158.49,158.39,158.46,1044000000.0
2007-08-29 21:44:00,158.45,158.46,158.43,158.43,1044000000.0
2007-08-29 21:45:00,158.43,158.43,158.4,158.42,997000005.0
2007-08-29 21:46:00,158.43,158.43,158.38,158.39,645599996.0
2007-08-29 21:47:00,158.4,158.42,158.39,158.39,645599996.0
2007-08-29 21:48:00,158.4,158.41,158.38,158.38,645599996.0
2007-08-29 21:49:00,158.37,158.42,158.37,158.41,645599996.0
2007-08-29 21:50:00,158.41,158.48,158.41,158.45,645599996.0
2007-08-29 21:51:00,158.45,158.48,158.43,158.48,1940499990.0
2007-08-29 21:52:00,158.455,158.47,158.42,158.42,1940499990.0
2007-08-29 21:53:00,158.42,158.44,158.4,158.43,1971399994.0
2007-08-29 21:54:00,158.42,158.47,158.42,158.465,1525599989.0
2007-08-29 21:55:00,158.465,158.47,158.445,158.46,1452300009.0
2007-08-29 21:56:00,158.47,158.48,158.45,158.47,445199999.0
2007-08-29 21:57:00,158.47,158.56,158.47,158.52,1779358233.0
2007-08-29 21:58:00,158.54,158.64,158.54,158.64,1768700000.0
2007-08-29 21:59:00,158.67,158.87,158.64,158.84,1768700000.0
2007-08-29 22:00:00,158.83,158.85,158.78,158.81,1768700000.0
2007-08-29 22:01:00,158.81,158.82,158.77,158.8,1440100003.0
2007-08-29 22:02:00,158.8,158.82,158.78,158.81,903200000.0
2007-08-29 22:03:00,158.81,158.825,158.805,158.815,373200000.0
2007-08-29 22:04:00,158.81,158.81,158.76,158.77,1837599997.0
2007-08-29 22:05:00,158.77,158.77,158.75,158.75,743100000.0
2007-08-29 22:06:00,158.76,158.77,158.75,158.755,1220399993.0
2007-08-29 22:07:00,158.76,158.79,158.75,158.76,861200001.0
2007-08-29 22:08:00,158.76,158.76,158.73,158.755,887700014.0
2007-08-29 22:09:00,158.76,158.78,158.755,158.76,229000000.0
2007-08-29 22:10:00,158.76,158.785,158.74,158.76,703499999.0
2007-08-29 22:11:00,158.76,158.77,158.735,158.76,609799996.0
2007-08-29 22:12:00,158.76,158.78,158.75,158.775,413899998.0
2007-08-29 22:13:00,158.775,158.85,158.775,158.85,860100003.0
2007-08-29 22:14:00,158.845,158.92,158.81,158.82,1566900000.0
2007-08-29 22:15:00,158.82,158.835,158.79,158.805,1134999997.0
2007-08-29 22:16:00,158.805,158.805,158.8,158.8,445600000.0
2007-08-29 22:17:00,158.8,158.83,158.79,158.83,498999998.0
2007-08-29 22:18:00,158.83,158.84,158.82,158.84,1021793280.0
2007-08-29 22:19:00,158.84,158.86,158.83,158.86,309099139.0
2007-08-29 22:20:00,158.86,158.87,158.83,158.855,876389246.0
2007-08-29 22:21:00,158.855,158.88,158.855,158.87,336479952.0
2007-08-29 22:22:00,158.865,158.87,158.82,158.83,563500001.0
2007-08-29 22:23:00,158.83,158.84,158.83,158.83,210399999.0
2007-08-29 22:24:00,158.825,158.84,158.825,158.83,434900001.0
2007-08-29 22:25:00,158.84,158.845,158.81,158.83,1198499995.0
2007-08-29 22:26:00,158.83,158.86,158.83,158.86,1073800000.0
2007-08-29 22:27:00,158.88,158.96,158.87,158.95,1030700002.0
2007-08-29 22:28:00,158.93,158.95,158.91,158.93,1030700002.0
2007-08-29 22:29:00,158.93,158.95,158.895,158.94,954100003.0
2007-08-29 22:30:00,158.925,158.93,158.91,158.92,221100001.0
2007-08-29 22:31:00,158.93,158.94,158.925,158.93,140000000.0
2007-08-29 22:32:00,158.93,158.95,158.92,158.93,269100000.0
2007-08-29 22:33:00,158.94,158.95,158.925,158.94,372100000.0
2007-08-29 22:34:00,158.93,158.94,158.875,158.88,503450000.0
2007-08-29 22:35:00,158.89,158.9,158.87,158.89,543599998.0
2007-08-29 22:36:00,158.89,158.89,158.87,158.89,420400002.0
2007-08-29 22:37:00,158.89,158.9,158.88,158.88,329600001.0
2007-08-29 22:38:00,158.89,158.9,158.89,158.9,171200000.0
2007-08-29 22:39:00,158.9,158.92,158.895,158.92,635300001.0
2007-08-29 22:40:00,158.92,158.92,158.875,158.89,776700001.0
2007-08-29 22:41:00,158.89,158.89,158.88,158.88,375399997.0
2007-08-29 22:42:00,158.88,158.89,158.86,158.865,702499990.0
2007-08-29 22:43:00,158.87,158.87,158.85,158.85,567200000.0
2007-08-29 22:44:00,158.85,158.85,158.82,158.845,645799996.0
2007-08-29 22:45:00,158.845,158.85,158.81,158.83,905400011.0
2007-08-29 22:46:00,158.83,158.855,158.83,158.85,407700002.0
2007-08-29 22:47:00,158.85,158.85,158.8,158.81,1587700002.0
2007-08-29 22:48:00,158.8,158.805,158.79,158.805,472000001.0
2007-08-29 22:49:00,158.8,158.85,158.78,158.83,1690499995.0
2007-08-29 22:50:00,158.83,158.83,158.79,158.8,1195900009.0
2007-08-29 22:51:00,158.8,158.82,158.79,158.81,771999989.0
2007-08-29 22:52:00,158.82,158.82,158.79,158.8,695999999.0
2007-08-29 22:53:00,158.795,158.81,158.79,158.79,872000014.0
2007-08-29 22:54:00,158.8,158.82,158.79,158.82,996600008.0
2007-08-29 22:55:00,158.82,158.85,158.8,158.825,1054899990.0
2007-08-29 22:56:00,158.825,158.83,158.81,158.83,541899991.0
2007-08-29 22:57:00,158.83,158.83,158.82,158.83,380700000.0
2007-08-29 22:58:00,158.83,158.86,158.82,158.84,420400003.0
2007-08-29 22:59:00,158.84,158.91,158.84,158.89,1230400001.0
2007-08-29 23:00:00,158.91,158.91,158.83,158.86,1056700000.0
2007-08-29 23:01:00,158.87,158.87,158.83,158.85,809599991.0
2007-08-29 23:02:00,158.85,158.88,158.85,158.86,253399996.0
2007-08-29 23:03:00,158.85,158.87,158.84,158.87,658499987.0
2007-08-29 23:04:00,158.87,158.88,158.84,158.88,302099996.0
2007-08-29 23:05:00,158.88,158.88,158.84,158.87,516399995.0
2007-08-29 23:06:00,158.87,158.88,158.87,158.88,386800000.0
2007-08-29 23:07:00,158.88,158.89,158.87,158.87,923199994.0
2007-08-29 23:08:00,158.9,158.91,158.87,158.9,765000004.0
2007-08-29 23:09:00,158.89,158.89,158.85,158.88,765000004.0
2007-08-29 23:10:00,158.88,158.91,158.88,158.9,594300003.0
2007-08-29 23:11:00,158.9,158.93,158.9,158.9,833919590.0
2007-08-29 23:12:00,158.9,158.91,158.9,158.9,238972386.0
2007-08-29 23:13:00,158.91,158.92,158.9,158.91,657600007.0
2007-08-29 23:14:00,158.91,158.91,158.9,158.9,290800000.0
2007-08-29 23:15:00,158.9,158.9,158.89,158.9,466100002.0
2007-08-29 23:16:00,158.9,158.9,158.89,158.89,559099999.0
2007-08-29 23:17:00,158.89,158.91,158.88,158.89,1711400038.0
2007-08-29 23:18:00,158.89,158.9,158.87,158.87,505400006.0
2007-08-29 23:19:00,158.87,158.87,158.86,158.87,693200001.0
2007-08-29 23:20:00,158.87,158.93,158.85,158.93,317800003.0
2007-08-29 23:21:00,158.91,158.93,158.89,158.92,1163400012.0
2007-08-29 23:22:00,158.92,158.93,158.91,158.91,745899988.0
2007-08-29 23:23:00,158.91,158.93,158.91,158.91,319999990.0
2007-08-29 23:24:00,158.91,158.91,158.89,158.91,565500003.0
2007-08-29 23:25:00,158.91,158.91,158.89,158.9,602900005.0
2007-08-29 23:26:00,158.9,158.91,158.89,158.91,874299993.0
2007-08-29 23:27:00,158.91,158.91,158.89,158.89,490799994.0
2007-08-29 23:28:00,158.86,158.88,158.85,158.88,1581899969.0
2007-08-29 23:29:00,158.9,158.95,158.89,158.93,946899985.0
2007-08-29 23:30:00,158.93,158.95,158.87,158.89,477299999.0
2007-08-29 23:31:00,158.9,158.92,158.89,158.91,477299999.0
2007-08-29 23:32:00,158.91,158.91,158.89,158.89,781000000.0
2007-08-29 23:33:00,158.91,158.92,158.89,158.91,928799993.0
2007-08-29 23:34:00,158.91,158.91,158.9,158.91,551700002.0
2007-08-29 23:35:00,158.9,158.94,158.89,158.93,1012099994.0
2007-08-29 23:36:00,158.93,158.95,158.91,158.93,864699991.0
2007-08-29 23:37:00,158.93,158.96,158.92,158.93,530799995.0
2007-08-29 23:38:00,158.93,158.97,158.92,158.94,468899998.0
2007-08-29 23:39:00,158.94,158.94,158.92,158.92,957400002.0
2007-08-29 23:40:00,158.92,158.95,158.92,158.94,1933800017.0
2007-08-29 23:41:00,158.935,158.95,158.93,158.95,1738200010.0
2007-08-29 23:42:00,158.97,158.97,158.93,158.93,1582200004.0
2007-08-29 23:43:00,158.94,158.94,158.92,158.92,1582200004.0
2007-08-29 23:44:00,158.92,158.95,158.92,158.94,317999998.0
2007-08-29 23:45:00,158.94,158.95,158.93,158.95,374500001.0
2007-08-29 23:46:00,158.94,158.94,158.9,158.94,485000000.0
2007-08-29 23:47:00,158.95,158.96,158.91,158.92,1386899973.0
2007-08-29 23:48:00,158.92,158.93,158.88,158.89,1969400052.0
2007-08-29 23:49:00,158.9,158.92,158.9,158.92,407599988.0
2007-08-29 23:50:00,158.91,158.93,158.86,158.86,908100001.0
2007-08-29 23:51:00,158.87,158.87,158.82,158.82,749199994.0
2007-08-29 23:52:00,158.82,158.82,158.74,158.75,655099992.0
2007-08-29 23:53:00,158.75,158.77,158.7,158.74,1191399997.0
2007-08-29 23:54:00,158.73,158.79,158.72,158.78,1033999990.0
2007-08-29 23:55:00,158.78,158.82,158.78,158.82,409999997.0
2007-08-29 23:56:00,158.82,158.83,158.81,158.815,496899989.0
2007-08-29 23:57:00,158.82,158.83,158.82,158.83,169899999.0
2007-08-29 23:58:00,158.83,158.83,158.77,158.78,870299998.0
2007-08-29 23:59:00,158.78,158.79,158.77,158.775,454500012.0
2007-08-30 00:00:00,158.775,158.78,158.7,158.72,527500000.0
2007-08-30 00:01:00,158.72,158.73,158.72,158.73,34100000.0
2007-08-30 00:02:00,158.73,158.73,158.66,158.665,385600000.0
2007-08-30 00:03:00,158.67,158.695,158.63,158.63,874450000.0
2007-08-30 00:04:00,158.64,158.65,158.575,158.59,1062600008.0
2007-08-30 00:05:00,158.59,158.6,158.57,158.6,322699999.0
2007-08-30 00:06:00,158.59,158.59,158.5,158.5,1244800009.0
2007-08-30 00:07:00,158.5,158.52,158.5,158.51,319999997.0
2007-08-30 00:08:00,158.51,158.59,158.51,158.58,935999999.0
2007-08-30 00:09:00,158.57,158.595,158.55,158.59,567399997.0
2007-08-30 00:10:00,158.59,158.62,158.59,158.6,352299998.0
2007-08-30 00:11:00,158.6,158.6,158.555,158.555,153000000.0
2007-08-30 00:12:00,158.56,158.59,158.54,158.56,708300000.0
2007-08-30 00:13:00,158.56,158.61,158.55,158.61,842200003.0
2007-08-30 00:14:00,158.61,158.61,158.6,158.61,139500000.0
2007-08-30 00:15:00,158.61,158.61,158.575,158.575,854499996.0
2007-08-30 00:16:00,158.575,158.625,158.555,158.6,349300002.0
2007-08-30 00:17:00,158.6,158.605,158.56,158.57,680400001.0
2007-08-30 00:18:00,158.57,158.585,158.57,158.58,196300000.0
2007-08-30 00:19:00,158.58,158.6,158.58,158.595,212800004.0
2007-08-30 00:20:00,158.6,158.605,158.59,158.59,384499997.0
2007-08-30 00:21:00,158.6,158.605,158.56,158.58,212700000.0
2007-08-30 00:22:00,158.565,158.58,158.525,158.53,358900000.0
2007-08-30 00:23:00,158.53,158.55,158.52,158.55,522899999.0
2007-08-30 00:24:00,158.545,158.55,158.52,158.52,282900002.0
2007-08-30 00:25:00,158.53,158.535,158.5,158.51,1557800001.0
2007-08-30 00:26:00,158.51,158.52,158.49,158.51,1206199990.0
2007-08-30 00:27:00,158.5,158.51,158.47,158.48,825299993.0
2007-08-30 00:28:00,158.48,158.48,158.425,158.45,1695500010.0
2007-08-30 00:29:00,158.45,158.46,158.44,158.45,79200000.0
2007-08-30 00:30:00,158.45,158.45,158.42,158.42,302400000.0
2007-08-30 00:31:00,158.42,158.43,158.38,158.4,380499999.0
2007-08-30 00:32:00,158.39,158.41,158.38,158.38,411199997.0
2007-08-30 00:33:00,158.38,158.41,158.37,158.4,222700000.0
2007-08-30 00:34:00,158.4,158.42,158.39,158.4,299599997.0
2007-08-30 00:35:00,158.4,158.4,158.37,158.38,982499992.0
2007-08-30 00:36:00,158.38,158.44,158.37,158.44,456700001.0
2007-08-30 00:37:00,158.44,158.525,158.44,158.52,1206200001.0
2007-08-30 00:38:00,158.52,158.52,158.5,158.5,331700001.0
2007-08-30 00:39:00,158.5,158.52,158.465,158.48,309200000.0
2007-08-30 00:40:00,158.48,158.48,158.47,158.48,114400000.0
2007-08-30 00:41:00,158.48,158.505,158.46,158.485,450600005.0
2007-08-30 00:42:00,158.485,158.505,158.48,158.48,225900000.0
2007-08-30 00:43:00,158.49,158.49,158.47,158.48,221799999.0
2007-08-30 00:44:00,158.48,158.52,158.47,158.5,1140257654.0
2007-08-30 00:45:00,158.5,158.52,158.49,158.51,819799989.0
2007-08-30 00:46:00,158.51,158.53,158.5,158.52,1994199993.0
2007-08-30 00:47:00,158.52,158.55,158.52,158.54,954133455.0
2007-08-30 00:48:00,158.54,158.54,158.53,158.54,41000000.0
2007-08-30 00:49:00,158.54,158.54,158.49,158.5,151600000.0
2007-08-30 00:50:00,158.5,158.5,158.455,158.475,138600000.0
2007-08-30 00:51:00,158.48,158.49,158.42,158.43,1392500001.0
2007-08-30 00:52:00,158.43,158.46,158.415,158.43,938992506.0
2007-08-30 00:53:00,158.43,158.48,158.43,158.44,1592840510.0
2007-08-30 00:54:00,158.44,158.48,158.44,158.47,365000000.0
2007-08-30 00:55:00,158.47,158.49,158.43,158.48,210400000.0
2007-08-30 00:56:00,158.475,158.49,158.47,158.47,178800000.0
2007-08-30 00:57:00,158.47,158.47,158.465,158.47,128700000.0
2007-08-30 00:58:00,158.47,158.47,158.45,158.46,209300001.0
2007-08-30 00:59:00,158.46,158.47,158.43,158.43,1258500002.0
2007-08-30 01:00:00,158.42,158.42,158.37,158.37,1933100001.0
2007-08-30 01:01:00,158.36,158.38,158.3,158.33,1933100001.0
2007-08-30 01:02:00,158.32,158.32,158.26,158.26,1933100001.0
2007-08-30 01:03:00,158.24,158.3,158.24,158.26,1933100001.0
2007-08-30 01:04:00,158.25,158.31,158.24,158.29,1933100001.0
2007-08-30 01:05:00,158.29,158.34,158.27,158.3,1692100001.0
2007-08-30 01:06:00,158.3,158.32,158.295,158.32,1021900003.0
2007-08-30 01:07:00,158.32,158.33,158.32,158.32,384600001.0
2007-08-30 01:08:00,158.325,158.33,158.285,158.3,746150001.0
2007-08-30 01:09:00,158.3,158.3,158.27,158.28,1795000016.0
2007-08-30 01:10:00,158.28,158.3,158.25,158.26,2017800021.0
2007-08-30 01:11:00,158.26,158.26,158.2,158.2,1360800018.0
2007-08-30 01:12:00,158.2,158.23,158.2,158.23,1152999994.0
2007-08-30 01:13:00,158.21,158.23,158.19,158.21,733599996.0
2007-08-30 01:14:00,158.21,158.24,158.21,158.22,733599996.0
2007-08-30 01:15:00,158.22,158.22,158.19,158.19,1345499989.0
2007-08-30 01:16:00,158.2,158.22,158.2,158.22,577500006.0
2007-08-30 01:17:00,158.215,158.25,158.215,158.25,360299998.0
2007-08-30 01:18:00,158.25,158.25,158.22,158.22,564399999.0
2007-08-30 01:19:00,158.22,158.28,158.22,158.28,1261200005.0
2007-08-30 01:20:00,158.285,158.29,158.265,158.28,498799996.0
2007-08-30 01:21:00,158.29,158.29,158.27,158.28,186500001.0
2007-08-30 01:22:00,158.28,158.29,158.26,158.27,708999996.0
2007-08-30 01:23:00,158.27,158.29,158.24,158.245,128100000.0
2007-08-30 01:24:00,158.245,158.28,158.22,158.27,800500006.0
2007-08-30 01:25:00,158.27,158.285,158.255,158.27,104899999.0
2007-08-30 01:26:00,158.28,158.285,158.26,158.28,71900000.0
2007-08-30 01:27:00,158.28,158.29,158.26,158.29,151600001.0
2007-08-30 01:28:00,158.29,158.31,158.28,158.3,706300003.0
2007-08-30 01:29:00,158.3,158.31,158.25,158.27,1282700007.0
2007-08-30 01:30:00,158.27,158.29,158.27,158.285,1724500018.0
2007-08-30 01:31:00,158.29,158.32,158.29,158.3,1512499986.0
2007-08-30 01:32:00,158.31,158.33,158.29,158.31,1661958273.0
2007-08-30 01:33:00,158.32,158.33,158.29,158.32,1661958273.0
2007-08-30 01:34:00,158.32,158.33,158.29,158.29,1252399988.0
2007-08-30 01:35:00,158.29,158.29,158.25,158.26,1685399980.0
2007-08-30 01:36:00,158.26,158.26,158.26,158.26,394899995.0
2007-08-30 01:37:00,158.26,158.3,158.26,158.3,987099987.0
2007-08-30 01:38:00,158.3,158.3,158.29,158.3,336300000.0
2007-08-30 01:39:00,158.3,158.3,158.27,158.3,841500003.0
2007-08-30 01:40:00,158.3,158.3,158.27,158.3,1752999993.0
2007-08-30 01:41:00,158.3,158.3,158.29,158.3,877299988.0
2007-08-30 01:42:00,158.31,158.32,158.26,158.26,1450899989.0
2007-08-30 01:43:00,158.26,158.32,158.26,158.29,1061299994.0
2007-08-30 01:44:00,158.29,158.31,158.25,158.29,1550199984.0
2007-08-30 01:45:00,158.29,158.29,158.27,158.28,545300000.0
2007-08-30 01:46:00,158.28,158.31,158.26,158.295,569400000.0
2007-08-30 01:47:00,158.3,158.31,158.24,158.24,1607800002.0
2007-08-30 01:48:00,158.25,158.26,158.24,158.24,1190345480.0
2007-08-30 01:49:00,158.24,158.24,158.21,158.21,1376300006.0
2007-08-30 01:50:00,158.2,158.25,158.17,158.17,1044299994.0
2007-08-30 01:51:00,158.18,158.23,158.17,158.2,1044299994.0
2007-08-30 01:52:00,158.21,158.21,158.17,158.17,1044299994.0
2007-08-30 01:53:00,158.18,158.18,158.16,158.17,1044299994.0
2007-08-30 01:54:00,158.17,158.2,158.16,158.2,1215900006.0
2007-08-30 01:55:00,158.2,158.22,158.19,158.2,1215900006.0
2007-08-30 01:56:00,158.2,158.24,158.2,158.22,1492200003.0
2007-08-30 01:57:00,158.23,158.25,158.23,158.24,945199997.0
2007-08-30 01:58:00,158.24,158.24,158.2,158.22,1244000006.0
2007-08-30 01:59:00,158.22,158.22,158.13,158.13,1777700012.0
2007-08-30 02:00:00,158.14,158.2,158.14,158.18,1777700012.0
2007-08-30 02:01:00,158.18,158.19,158.17,158.19,1777700012.0
2007-08-30 02:02:00,158.2,158.26,158.2,158.25,1925700019.0
2007-08-30 02:03:00,158.25,158.255,158.22,158.22,1925700019.0
2007-08-30 02:04:00,158.22,158.23,158.21,158.22,1889899977.0
2007-08-30 02:05:00,158.215,158.22,158.21,158.21,1147200012.0
2007-08-30 02:06:00,158.23,158.27,158.22,158.25,1939700001.0
2007-08-30 02:07:00,158.24,158.24,158.2,158.22,1939700001.0
2007-08-30 02:08:00,158.21,158.25,158.2,158.24,1939700001.0
2007-08-30 02:09:00,158.24,158.24,158.21,158.24,957800002.0
2007-08-30 02:10:00,158.24,158.245,158.24,158.24,304799994.0
2007-08-30 02:11:00,158.245,158.25,158.23,158.23,935999995.0
2007-08-30 02:12:00,158.23,158.24,158.14,158.15,1275800002.0
2007-08-30 02:13:00,158.15,158.16,158.13,158.14,1275800002.0
2007-08-30 02:14:00,158.14,158.16,158.14,158.16,1491099975.0
2007-08-30 02:15:00,158.16,158.16,158.1,158.11,860999998.0
2007-08-30 02:16:00,158.1,158.12,158.06,158.06,1884799996.0
2007-08-30 02:17:00,158.07,158.07,158.04,158.05,1884799996.0
2007-08-30 02:18:00,158.04,158.07,158.04,158.04,1884799996.0
2007-08-30 02:19:00,158.05,158.05,158.0,158.0,1884799996.0
2007-08-30 02:20:00,157.98,157.99,157.95,157.98,1884799996.0
2007-08-30 02:21:00,157.99,158.05,157.98,157.99,1884799996.0
2007-08-30 02:22:00,158.0,158.0,157.9,157.91,1884799996.0
2007-08-30 02:23:00,157.92,157.92,157.8,157.81,1884799996.0
2007-08-30 02:24:00,157.82,157.85,157.79,157.84,1884799996.0
2007-08-30 02:25:00,157.85,157.86,157.8,157.81,1884799996.0
2007-08-30 02:26:00,157.82,157.88,157.82,157.82,1884799996.0
2007-08-30 02:27:00,157.83,157.83,157.78,157.81,1884799996.0
2007-08-30 02:28:00,157.8,157.91,157.8,157.86,827100002.0
2007-08-30 02:29:00,157.85,157.86,157.78,157.84,827100002.0
2007-08-30 02:30:00,157.85,157.87,157.82,157.82,827100002.0
2007-08-30 02:31:00,157.83,157.85,157.83,157.85,827100002.0
2007-08-30 02:32:00,157.86,157.89,157.85,157.87,1800799997.0
2007-08-30 02:33:00,157.865,157.89,157.865,157.88,1800799997.0
2007-08-30 02:34:00,157.88,157.88,157.86,157.86,733299996.0
2007-08-30 02:35:00,157.86,157.86,157.84,157.84,445800002.0
2007-08-30 02:36:00,157.84,157.84,157.82,157.84,1413999997.0
2007-08-30 02:37:00,157.84,157.85,157.84,157.85,1186299990.0
2007-08-30 02:38:00,157.85,157.85,157.76,157.76,1322899999.0
2007-08-30 02:39:00,157.77,157.83,157.75,157.83,1322899999.0
2007-08-30 02:40:00,157.85,157.85,157.82,157.82,1322899999.0
2007-08-30 02:41:00,157.82,157.85,157.81,157.84,1364500002.0
2007-08-30 02:42:00,157.84,157.87,157.84,157.87,1556371137.0
2007-08-30 02:43:00,157.85,157.89,157.85,157.88,2010599997.0
2007-08-30 02:44:00,157.9,157.94,157.88,157.93,2010599997.0
2007-08-30 02:45:00,157.94,157.94,157.89,157.89,2010599997.0
2007-08-30 02:46:00,157.88,157.89,157.85,157.85,2010599997.0
2007-08-30 02:47:00,157.84,157.88,157.82,157.87,2010599997.0
2007-08-30 02:48:00,157.88,157.89,157.86,157.89,2010599997.0
2007-08-30 02:49:00,157.885,157.91,157.86,157.87,2010599997.0
2007-08-30 02:50:00,157.87,157.87,157.8,157.86,2140699993.0
2007-08-30 02:51:00,157.86,157.87,157.84,157.84,1335700003.0
2007-08-30 02:52:00,157.85,157.89,157.845,157.88,1335700003.0
2007-08-30 02:53:00,157.88,157.9,157.87,157.89,2020400014.0
2007-08-30 02:54:00,157.89,157.91,157.88,157.885,1988000009.0
2007-08-30 02:55:00,157.885,157.91,157.88,157.89,2124099997.0
2007-08-30 02:56:00,157.89,157.91,157.88,157.91,1322099976.0
2007-08-30 02:57:00,157.91,157.91,157.885,157.9,748299999.0
2007-08-30 02:58:00,157.9,157.91,157.88,157.885,1338899997.0
2007-08-30 02:59:00,157.885,157.89,157.84,157.85,2061600001.0
2007-08-30 03:00:00,157.82,157.85,157.81,157.81,1134199998.0
2007-08-30 03:01:00,157.82,157.85,157.82,157.82,1134199998.0
2007-08-30 03:02:00,157.81,157.84,157.81,157.81,2138700013.0
2007-08-30 03:03:00,157.82,157.84,157.8,157.815,2138700013.0
2007-08-30 03:04:00,157.82,157.82,157.81,157.81,331200005.0
2007-08-30 03:05:00,157.82,157.83,157.82,157.82,331200005.0
2007-08-30 03:06:00,157.83,157.855,157.83,157.855,1140600016.0
2007-08-30 03:07:00,157.86,157.86,157.85,157.86,603399994.0
2007-08-30 03:08:00,157.86,157.88,157.85,157.87,2122399994.0
2007-08-30 03:09:00,157.87,157.87,157.84,157.85,856300009.0
2007-08-30 03:10:00,157.84,157.86,157.84,157.86,269300002.0
2007-08-30 03:11:00,157.86,157.88,157.86,157.87,869799996.0
2007-08-30 03:12:00,157.87,157.93,157.86,157.92,1598199997.0
2007-08-30 03:13:00,157.91,157.92,157.88,157.89,643399997.0
2007-08-30 03:14:00,157.89,157.9,157.87,157.89,1727899984.0
2007-08-30 03:15:00,157.89,157.9,157.87,157.87,1790799984.0
2007-08-30 03:16:00,157.87,157.93,157.87,157.9,1529625009.0
2007-08-30 03:17:00,157.9,157.92,157.9,157.91,650799997.0
2007-08-30 03:18:00,157.91,157.92,157.9,157.91,835000006.0
2007-08-30 03:19:00,157.91,157.93,157.91,157.91,968999990.0
2007-08-30 03:20:00,157.91,157.92,157.9,157.92,468500004.0
2007-08-30 03:21:00,157.91,157.93,157.91,157.93,941000006.0
2007-08-30 03:22:00,157.93,157.93,157.92,157.93,541900001.0
2007-08-30 03:23:00,157.93,157.94,157.92,157.94,828200001.0
2007-08-30 03:24:00,157.94,157.94,157.91,157.93,1078100009.0
2007-08-30 03:25:00,157.93,157.95,157.92,157.945,876200009.0
2007-08-30 03:26:00,157.945,158.03,157.93,158.01,1572000011.0
2007-08-30 03:27:00,158.0,158.01,157.98,158.01,1721799995.0
2007-08-30 03:28:00,158.03,158.07,158.03,158.06,1721799995.0
2007-08-30 03:29:00,158.07,158.1,158.07,158.07,1960500008.0
2007-08-30 03:30:00,158.08,158.09,158.05,158.07,1960500008.0
2007-08-30 03:31:00,158.07,158.07,158.04,158.06,948700008.0
2007-08-30 03:32:00,158.07,158.08,158.05,158.08,1310599984.0
2007-08-30 03:33:00,158.08,158.08,158.05,158.05,2022295789.0
2007-08-30 03:34:00,158.05,158.05,158.025,158.025,885524991.0
2007-08-30 03:35:00,158.02,158.025,157.97,157.97,2102700009.0
2007-08-30 03:36:00,157.98,158.0,157.97,157.99,1468000002.0
2007-08-30 03:37:00,157.99,157.99,157.96,157.96,745100008.0
2007-08-30 03:38:00,157.96,157.98,157.96,157.97,1020700005.0
2007-08-30 03:39:00,157.97,157.97,157.94,157.95,1168600000.0
2007-08-30 03:40:00,157.94,157.98,157.94,157.95,1535299989.0
2007-08-30 03:41:00,157.96,158.0,157.96,158.0,946099992.0
2007-08-30 03:42:00,158.0,158.0,157.96,157.985,858599997.0
2007-08-30 03:43:00,157.985,158.0,157.98,158.0,714899996.0
2007-08-30 03:44:00,158.0,158.035,158.0,158.03,690799994.0
2007-08-30 03:45:00,158.03,158.04,158.02,158.025,487800002.0
2007-08-30 03:46:00,158.025,158.07,158.02,158.05,1137899995.0
2007-08-30 03:47:00,158.04,158.04,158.0,158.03,1852800019.0
2007-08-30 03:48:00,158.03,158.04,158.02,158.02,1852800019.0
2007-08-30 03:49:00,158.02,158.03,158.01,158.01,920600001.0
2007-08-30 03:50:00,158.01,158.02,158.0,158.005,414199999.0
2007-08-30 03:51:00,158.005,158.005,157.97,158.0,1530900006.0
2007-08-30 03:52:00,158.0,158.0,157.985,157.99,350499998.0
2007-08-30 03:53:00,157.99,157.99,157.965,157.965,536499995.0
2007-08-30 03:54:00,157.96,158.01,157.96,158.0,1208999994.0
2007-08-30 03:55:00,158.0,158.02,157.96,157.99,1968100008.0
2007-08-30 03:56:00,157.98,158.01,157.97,157.99,1968100008.0
2007-08-30 03:57:00,157.99,158.0,157.97,157.97,1093898878.0
2007-08-30 03:58:00,157.97,158.0,157.95,157.99,1019000009.0
2007-08-30 03:59:00,158.01,158.03,158.005,158.02,1019000009.0
2007-08-30 04:00:00,158.02,158.05,158.01,158.03,1770200010.0
2007-08-30 04:01:00,158.03,158.04,158.01,158.02,1076799993.0
2007-08-30 04:02:00,158.02,158.03,158.02,158.02,446099995.0
2007-08-30 04:03:00,158.03,158.04,158.02,158.04,1234400009.0
2007-08-30 04:04:00,158.04,158.08,158.03,158.08,2036700024.0
2007-08-30 04:05:00,158.07,158.11,158.07,158.09,1378800001.0
2007-08-30 04:06:00,158.1,158.16,158.1,158.14,1378800001.0
2007-08-30 04:07:00,158.15,158.15,158.12,158.12,1378800001.0
2007-08-30 04:08:00,158.13,158.15,158.11,158.13,1841800006.0
2007-08-30 04:09:00,158.14,158.16,158.11,158.12,1841800006.0
2007-08-30 04:10:00,158.12,158.18,158.1,158.14,963600006.0
2007-08-30 04:11:00,158.14,158.16,158.13,158.14,963600006.0
2007-08-30 04:12:00,158.145,158.17,158.13,158.16,1132899995.0
2007-08-30 04:13:00,158.16,158.27,158.155,158.27,1989300017.0
2007-08-30 04:14:00,158.24,158.3,158.24,158.28,1027899994.0
2007-08-30 04:15:00,158.29,158.32,158.28,158.31,1027899994.0
2007-08-30 04:16:00,158.32,158.32,158.28,158.29,1027899994.0
2007-08-30 04:17:00,158.31,158.31,158.28,158.31,1027899994.0
2007-08-30 04:18:00,158.31,158.42,158.3,158.4,1789000002.0
2007-08-30 04:19:00,158.4,158.4,158.34,158.34,1789000002.0
2007-08-30 04:20:00,158.34,158.38,158.34,158.37,1994427145.0
2007-08-30 04:21:00,158.37,158.38,158.34,158.37,1115899998.0
2007-08-30 04:22:00,158.37,158.37,158.35,158.35,409199997.0
2007-08-30 04:23:00,158.35,158.36,158.33,158.34,1907300008.0
2007-08-30 04:24:00,158.34,158.34,158.33,158.33,71600000.0
2007-08-30 04:25:00,158.33,158.34,158.3,158.32,510421559.0
2007-08-30 04:26:00,158.32,158.38,158.31,158.37,1727305954.0
2007-08-30 04:27:00,158.37,158.4,158.34,158.36,1549199988.0
2007-08-30 04:28:00,158.36,158.36,158.32,158.32,2061499974.0
2007-08-30 04:29:00,158.325,158.325,158.3,158.32,2061499974.0
2007-08-30 04:30:00,158.32,158.34,158.31,158.32,1461600005.0
2007-08-30 04:31:00,158.32,158.33,158.32,158.33,1571099999.0
2007-08-30 04:32:00,158.33,158.34,158.29,158.33,1663860882.0
2007-08-30 04:33:00,158.33,158.34,158.32,158.32,1699499997.0
2007-08-30 04:34:00,158.32,158.33,158.31,158.32,1349699994.0
2007-08-30 04:35:00,158.32,158.32,158.3,158.32,1953499998.0
2007-08-30 04:36:00,158.31,158.32,158.3,158.32,932500000.0
2007-08-30 04:37:00,158.32,158.325,158.31,158.32,129700000.0
2007-08-30 04:38:00,158.32,158.32,158.305,158.315,577800002.0
2007-08-30 04:39:00,158.32,158.34,158.31,158.31,302700000.0
2007-08-30 04:40:00,158.32,158.32,158.29,158.3,407800004.0
2007-08-30 04:41:00,158.29,158.3,158.27,158.29,844200002.0
2007-08-30 04:42:00,158.29,158.3,158.27,158.28,466205699.0
2007-08-30 04:43:00,158.28,158.28,158.265,158.27,358800002.0
2007-08-30 04:44:00,158.28,158.28,158.26,158.27,520500002.0
2007-08-30 04:45:00,158.27,158.27,158.27,158.27,34599998.0
2007-08-30 04:46:00,158.27,158.29,158.265,158.28,1113500002.0
2007-08-30 04:47:00,158.28,158.28,158.28,158.28,409500003.0
2007-08-30 04:48:00,158.28,158.28,158.25,158.26,358899999.0
2007-08-30 04:49:00,158.26,158.265,158.24,158.24,1114100001.0
2007-08-30 04:50:00,158.24,158.24,158.22,158.24,1747600003.0
2007-08-30 04:51:00,158.23,158.24,158.21,158.23,1585599997.0
2007-08-30 04:52:00,158.23,158.24,158.22,158.23,1898041669.0
2007-08-30 04:53:00,158.23,158.26,158.225,158.24,1193570308.0
2007-08-30 04:54:00,158.24,158.24,158.22,158.225,541500003.0
2007-08-30 04:55:00,158.225,158.24,158.22,158.24,156999997.0
2007-08-30 04:56:00,158.24,158.26,158.24,158.255,454499998.0
2007-08-30 04:57:00,158.26,158.26,158.23,158.24,686500000.0
2007-08-30 04:58:00,158.24,158.24,158.23,158.23,462600000.0
2007-08-30 04:59:00,158.23,158.24,158.23,158.24,343499999.0
2007-08-30 05:00:00,158.24,158.26,158.24,158.25,144600000.0
2007-08-30 05:01:00,158.25,158.25,158.25,158.25,276399995.0
2007-08-30 05:02:00,158.25,158.25,158.24,158.24,1494199973.0
2007-08-30 05:03:00,158.24,158.24,158.22,158.22,1625699974.0
2007-08-30 05:04:00,158.23,158.23,158.22,158.23,756299983.0
2007-08-30 05:05:00,158.23,158.24,158.2,158.21,503599992.0
2007-08-30 05:06:00,158.2,158.21,158.2,158.21,398500006.0
2007-08-30 05:07:00,158.21,158.21,158.17,158.2,1533811463.0
2007-08-30 05:08:00,158.2,158.2,158.16,158.175,974600006.0
2007-08-30 05:09:00,158.175,158.18,158.12,158.14,1555843419.0
2007-08-30 05:10:00,158.14,158.15,158.13,158.15,360199999.0
2007-08-30 05:11:00,158.15,158.16,158.14,158.16,337399998.0
2007-08-30 05:12:00,158.16,158.19,158.16,158.18,484600000.0
2007-08-30 05:13:00,158.18,158.18,158.135,158.14,1524199985.0
2007-08-30 05:14:00,158.14,158.18,158.14,158.18,1678049823.0
2007-08-30 05:15:00,158.18,158.18,158.16,158.16,470399998.0
2007-08-30 05:16:00,158.16,158.17,158.13,158.13,815300006.0
2007-08-30 05:17:00,158.13,158.14,158.13,158.14,207300000.0
2007-08-30 05:18:00,158.14,158.16,158.13,158.16,556700001.0
2007-08-30 05:19:00,158.16,158.16,158.13,158.13,1071100013.0
2007-08-30 05:20:00,158.13,158.13,158.1,158.1,1585699981.0
2007-08-30 05:21:00,158.1,158.1,158.07,158.07,1736399996.0
2007-08-30 05:22:00,158.07,158.08,158.05,158.06,1334900002.0
2007-08-30 05:23:00,158.06,158.075,158.05,158.05,579200003.0
2007-08-30 05:24:00,158.05,158.06,158.02,158.03,1953899999.0
2007-08-30 05:25:00,158.04,158.08,158.04,158.05,1102699996.0
2007-08-30 05:26:00,158.05,158.05,158.03,158.04,1153400012.0
2007-08-30 05:27:00,158.05,158.08,158.05,158.07,277700000.0
2007-08-30 05:28:00,158.07,158.07,158.025,158.05,1521099992.0
2007-08-30 05:29:00,158.04,158.08,158.04,158.08,1398800003.0
2007-08-30 05:30:00,158.08,158.1,158.07,158.09,468199996.0
2007-08-30 05:31:00,158.095,158.105,158.075,158.105,407700000.0
2007-08-30 05:32:00,158.105,158.12,158.09,158.1,539100002.0
2007-08-30 05:33:00,158.1,158.14,158.1,158.125,275299995.0
2007-08-30 05:34:00,158.125,158.13,158.125,158.125,15900000.0
2007-08-30 05:35:00,158.125,158.13,158.12,158.125,182199999.0
2007-08-30 05:36:00,158.125,158.15,158.12,158.13,1122299994.0
2007-08-30 05:37:00,158.13,158.13,158.1,158.1,1143899992.0
2007-08-30 05:38:00,158.1,158.13,158.1,158.12,1073700016.0
2007-08-30 05:39:00,158.12,158.14,158.11,158.13,1669800000.0
2007-08-30 05:40:00,158.13,158.13,158.12,158.13,169500000.0
2007-08-30 05:41:00,158.13,158.13,158.1,158.12,1272900021.0
2007-08-30 05:42:00,158.11,158.12,158.09,158.09,784599995.0
2007-08-30 05:43:00,158.09,158.11,158.08,158.09,784599995.0
2007-08-30 05:44:00,158.09,158.11,158.09,158.09,1054499992.0
2007-08-30 05:45:00,158.09,158.11,158.08,158.1,1086199975.0
2007-08-30 05:46:00,158.09,158.11,158.08,158.09,1184700003.0
2007-08-30 05:47:00,158.09,158.1,158.09,158.09,738200008.0
2007-08-30 05:48:00,158.09,158.11,158.09,158.1,1014300008.0
2007-08-30 05:49:00,158.1,158.1,158.09,158.1,536299999.0
2007-08-30 05:50:00,158.1,158.12,158.09,158.11,1829000011.0
2007-08-30 05:51:00,158.12,158.18,158.12,158.16,739900012.0
2007-08-30 05:52:00,158.15,158.19,158.15,158.16,234199997.0
2007-08-30 05:53:00,158.15,158.18,158.13,158.13,234199997.0
2007-08-30 05:54:00,158.12,158.13,158.11,158.13,234199997.0
2007-08-30 05:55:00,158.13,158.13,158.11,158.125,381400002.0
2007-08-30 05:56:00,158.13,158.165,158.13,158.16,1451699995.0
2007-08-30 05:57:00,158.15,158.16,158.12,158.14,1019700010.0
2007-08-30 05:58:00,158.14,158.18,158.12,158.14,1313100005.0
2007-08-30 05:59:00,158.13,158.16,158.13,158.16,863900003.0
2007-08-30 06:00:00,158.16,158.18,158.16,158.175,743299999.0
2007-08-30 06:01:00,158.18,158.18,158.16,158.17,1353100000.0
2007-08-30 06:02:00,158.15,158.18,158.15,158.15,1688099990.0
2007-08-30 06:03:00,158.15,158.15,158.11,158.13,1302100009.0
2007-08-30 06:04:00,158.13,158.145,158.12,158.12,890100004.0
2007-08-30 06:05:00,158.12,158.16,158.105,158.13,1637700010.0
2007-08-30 06:06:00,158.15,158.15,158.1,158.12,764300003.0
2007-08-30 06:07:00,158.11,158.11,158.1,158.1,764300003.0
2007-08-30 06:08:00,158.1,158.1,158.07,158.07,2075300005.0
2007-08-30 06:09:00,158.07,158.07,158.02,158.02,1565200011.0
2007-08-30 06:10:00,157.98,158.04,157.97,158.04,696300000.0
2007-08-30 06:11:00,158.05,158.11,158.03,158.11,696300000.0
2007-08-30 06:12:00,158.13,158.14,158.13,158.13,696300000.0
2007-08-30 06:13:00,158.13,158.14,158.08,158.105,2106799985.0
2007-08-30 06:14:00,158.11,158.11,158.08,158.08,1048700001.0
2007-08-30 06:15:00,158.09,158.09,158.07,158.07,612759826.0
2007-08-30 06:16:00,158.07,158.08,158.06,158.08,612759826.0
2007-08-30 06:17:00,158.08,158.08,158.04,158.04,1303251061.0
2007-08-30 06:18:00,158.04,158.04,158.04,158.04,172700000.0
2007-08-30 06:19:00,158.04,158.05,158.04,158.05,211500004.0
2007-08-30 06:20:00,158.05,158.06,158.01,158.02,530900001.0
2007-08-30 06:21:00,158.02,158.02,158.01,158.01,755999997.0
2007-08-30 06:22:00,158.01,158.04,158.0,158.03,1693599998.0
2007-08-30 06:23:00,158.02,158.04,157.97,157.97,2129799996.0
2007-08-30 06:24:00,157.95,157.98,157.95,157.97,2129799996.0
2007-08-30 06:25:00,157.96,157.98,157.95,157.96,2129799996.0
2007-08-30 06:26:00,157.95,157.97,157.95,157.96,2129799996.0
2007-08-30 06:27:00,157.97,157.97,157.94,157.96,1123799994.0
2007-08-30 06:28:00,157.96,157.97,157.94,157.95,1123799994.0
2007-08-30 06:29:00,157.95,157.96,157.93,157.95,2051700002.0
2007-08-30 06:30:00,157.94,157.96,157.92,157.92,1838299982.0
2007-08-30 06:31:00,157.92,157.92,157.86,157.86,952699376.0
2007-08-30 06:32:00,157.84,157.9,157.84,157.89,952699376.0
2007-08-30 06:33:00,157.9,157.94,157.89,157.9,952699376.0
2007-08-30 06:34:00,157.9,157.91,157.88,157.9,952699376.0
2007-08-30 06:35:00,157.9,157.92,157.9,157.91,763400005.0
2007-08-30 06:36:00,157.92,157.93,157.905,157.92,217200002.0
2007-08-30 06:37:00,157.92,157.92,157.91,157.92,135700000.0
2007-08-30 06:38:00,157.92,157.93,157.91,157.91,705300002.0
2007-08-30 06:39:00,157.92,157.92,157.9,157.91,172200001.0
2007-08-30 06:40:00,157.91,157.92,157.9,157.9,361800002.0
2007-08-30 06:41:00,157.9,157.9,157.88,157.88,1178099995.0
2007-08-30 06:42:00,157.9,157.9,157.81,157.83,1742846381.0
2007-08-30 06:43:00,157.84,157.88,157.84,157.88,1742846381.0
2007-08-30 06:44:00,157.88,157.88,157.85,157.86,1742846381.0
2007-08-30 06:45:00,157.86,157.88,157.86,157.87,2102199983.0
2007-08-30 06:46:00,157.87,157.87,157.85,157.85,238500000.0
2007-08-30 06:47:00,157.86,157.86,157.83,157.84,1029500002.0
2007-08-30 06:48:00,157.84,157.845,157.83,157.845,632100004.0
2007-08-30 06:49:00,157.83,157.84,157.83,157.84,182299996.0
2007-08-30 06:50:00,157.84,157.84,157.82,157.84,277299997.0
2007-08-30 06:51:00,157.84,157.84,157.82,157.83,628000002.0
2007-08-30 06:52:00,157.82,157.82,157.78,157.78,1729599999.0
2007-08-30 06:53:00,157.75,157.75,157.54,157.57,1729599999.0
2007-08-30 06:54:00,157.56,157.61,157.56,157.58,1729599999.0
2007-08-30 06:55:00,157.57,157.57,157.52,157.53,1729599999.0
2007-08-30 06:56:00,157.52,157.64,157.52,157.64,1729599999.0
2007-08-30 06:57:00,157.63,157.65,157.61,157.65,1729599999.0
2007-08-30 06:58:00,157.645,157.66,157.62,157.65,1729599999.0
2007-08-30 06:59:00,157.65,157.66,157.605,157.62,1678299994.0
2007-08-30 07:00:00,157.62,157.66,157.62,157.65,907999986.0
2007-08-30 07:01:00,157.67,157.68,157.66,157.66,868000003.0
2007-08-30 07:02:00,157.66,157.67,157.6,157.6,1606114857.0
2007-08-30 07:03:00,157.6,157.62,157.47,157.49,1716499998.0
2007-08-30 07:04:00,157.47,157.54,157.46,157.54,1462400002.0
2007-08-30 07:05:00,157.52,157.52,157.38,157.38,1462400002.0
2007-08-30 07:06:00,157.37,157.4,157.31,157.32,1462400002.0
2007-08-30 07:07:00,157.34,157.37,157.34,157.36,1462400002.0
2007-08-30 07:08:00,157.34,157.35,157.31,157.33,1858799989.0
2007-08-30 07:09:00,157.31,157.32,157.22,157.23,1858799989.0
2007-08-30 07:10:00,157.24,157.31,157.24,157.3,1858799989.0
2007-08-30 07:11:00,157.31,157.31,157.28,157.31,1858799989.0
2007-08-30 07:12:00,157.37,157.38,157.37,157.38,1858799989.0
2007-08-30 07:13:00,157.4,157.43,157.38,157.43,1858799989.0
2007-08-30 07:14:00,157.44,157.58,157.44,157.53,1858799989.0
2007-08-30 07:15:00,157.53,157.56,157.51,157.51,1858799989.0
2007-08-30 07:16:00,157.52,157.56,157.5,157.53,1857892664.0
2007-08-30 07:17:00,157.53,157.56,157.52,157.56,1260200000.0
2007-08-30 07:18:00,157.56,157.56,157.53,157.55,2126199978.0
2007-08-30 07:19:00,157.56,157.66,157.56,157.65,724700002.0
2007-08-30 07:20:00,157.63,157.65,157.61,157.63,724700002.0
2007-08-30 07:21:00,157.64,157.72,157.64,157.67,724700002.0
2007-08-30 07:22:00,157.68,157.72,157.68,157.7,724700002.0
2007-08-30 07:23:00,157.7,157.72,157.69,157.7,724700002.0
2007-08-30 07:24:00,157.68,157.68,157.62,157.65,1303100017.0
2007-08-30 07:25:00,157.64,157.64,157.53,157.53,1303100017.0
2007-08-30 07:26:00,157.54,157.59,157.53,157.57,1303100017.0
2007-08-30 07:27:00,157.58,157.63,157.58,157.6,1303100017.0
2007-08-30 07:28:00,157.59,157.6,157.54,157.54,1577799978.0
2007-08-30 07:29:00,157.53,157.54,157.51,157.52,1577799978.0
2007-08-30 07:30:00,157.52,157.52,157.5,157.51,1577799978.0
2007-08-30 07:31:00,157.5,157.5,157.45,157.46,1334000000.0
2007-08-30 07:32:00,157.45,157.47,157.45,157.47,1334000000.0
2007-08-30 07:33:00,157.48,157.5,157.47,157.49,1334000000.0
2007-08-30 07:34:00,157.48,157.48,157.45,157.45,1334000000.0
2007-08-30 07:35:00,157.46,157.47,157.45,157.46,1334000000.0
2007-08-30 07:36:00,157.45,157.46,157.37,157.39,1946299985.0
2007-08-30 07:37:00,157.38,157.39,157.37,157.37,1946299985.0
2007-08-30 07:38:00,157.36,157.38,157.36,157.38,1946299985.0
2007-08-30 07:39:00,157.35,157.37,157.32,157.35,1946299985.0
2007-08-30 07:40:00,157.36,157.36,157.32,157.35,1946299985.0
2007-08-30 07:41:00,157.36,157.47,157.33,157.47,1946299985.0
2007-08-30 07:42:00,157.46,157.46,157.41,157.42,1946299985.0
2007-08-30 07:43:00,157.43,157.43,157.39,157.42,1946299985.0
2007-08-30 07:44:00,157.44,157.46,157.42,157.46,1946299985.0
2007-08-30 07:45:00,157.48,157.5,157.46,157.49,1946299985.0
2007-08-30 07:46:00,157.5,157.53,157.46,157.46,1946299985.0
2007-08-30 07:47:00,157.47,157.47,157.43,157.46,1526900002.0
2007-08-30 07:48:00,157.45,157.45,157.42,157.42,1526900002.0
2007-08-30 07:49:00,157.41,157.42,157.37,157.37,1526900002.0
2007-08-30 07:50:00,157.38,157.38,157.35,157.37,1526900002.0
2007-08-30 07:51:00,157.38,157.425,157.38,157.42,1526900002.0
2007-08-30 07:52:00,157.415,157.44,157.385,157.385,766700000.0
2007-08-30 07:53:00,157.39,157.4,157.36,157.4,1903799982.0
2007-08-30 07:54:00,157.41,157.43,157.39,157.43,1903799982.0
2007-08-30 07:55:00,157.42,157.43,157.4,157.43,1903799982.0
2007-08-30 07:56:00,157.42,157.46,157.42,157.46,1903799982.0
2007-08-30 07:57:00,157.47,157.5,157.47,157.48,1903799982.0
2007-08-30 07:58:00,157.48,157.48,157.45,157.46,933100003.0
2007-08-30 07:59:00,157.455,157.48,157.45,157.46,1616488625.0
2007-08-30 08:00:00,157.455,157.455,157.43,157.44,1355588640.0
2007-08-30 08:01:00,157.43,157.46,157.43,157.45,1580300010.0
2007-08-30 08:02:00,157.44,157.46,157.44,157.46,1889300005.0
2007-08-30 08:03:00,157.46,157.52,157.46,157.51,1889300005.0
2007-08-30 08:04:00,157.5,157.59,157.47,157.59,1943400000.0
2007-08-30 08:05:00,157.62,157.63,157.59,157.62,1943400000.0
2007-08-30 08:06:00,157.62,157.63,157.59,157.62,1943400000.0
2007-08-30 08:07:00,157.62,157.64,157.545,157.56,1384699989.0
2007-08-30 08:08:00,157.56,157.56,157.53,157.535,1627599994.0
2007-08-30 08:09:00,157.535,157.545,157.5,157.5,2115499988.0
2007-08-30 08:10:00,157.5,157.51,157.44,157.48,1797999999.0
2007-08-30 08:11:00,157.47,157.49,157.45,157.46,1797999999.0
2007-08-30 08:12:00,157.47,157.48,157.45,157.46,557200003.0
2007-08-30 08:13:00,157.47,157.48,157.46,157.47,557200003.0
2007-08-30 08:14:00,157.48,157.5,157.45,157.45,557200003.0
2007-08-30 08:15:00,157.45,157.46,157.43,157.46,557200003.0
2007-08-30 08:16:00,157.47,157.47,157.43,157.43,1471699998.0
2007-08-30 08:17:00,157.43,157.46,157.42,157.46,1448700001.0
2007-08-30 08:18:00,157.46,157.56,157.45,157.54,1907399980.0
2007-08-30 08:19:00,157.55,157.6,157.54,157.6,1907399980.0
2007-08-30 08:20:00,157.59,157.6,157.58,157.6,1907399980.0
2007-08-30 08:21:00,157.65,157.67,157.63,157.66,1907399980.0
2007-08-30 08:22:00,157.67,157.73,157.65,157.73,1816999997.0
2007-08-30 08:23:00,157.69,157.72,157.67,157.7,1641100002.0
2007-08-30 08:24:00,157.69,157.76,157.69,157.75,1641100002.0
2007-08-30 08:25:00,157.74,157.78,157.73,157.77,1641100002.0
2007-08-30 08:26:00,157.78,157.8,157.77,157.795,1641100002.0
2007-08-30 08:27:00,157.8,157.82,157.77,157.77,1465600008.0
2007-08-30 08:28:00,157.76,157.77,157.71,157.72,1465600008.0
2007-08-30 08:29:00,157.73,157.74,157.67,157.68,1465600008.0
2007-08-30 08:30:00,157.67,157.68,157.64,157.65,1465600008.0
2007-08-30 08:31:00,157.64,157.69,157.64,157.68,1465600008.0
2007-08-30 08:32:00,157.69,157.75,157.68,157.74,1465600008.0
2007-08-30 08:33:00,157.75,157.76,157.72,157.74,1465600008.0
2007-08-30 08:34:00,157.75,157.78,157.73,157.77,1465600008.0
2007-08-30 08:35:00,157.76,157.86,157.76,157.86,1465600008.0
2007-08-30 08:36:00,157.85,157.97,157.84,157.95,1465600008.0
2007-08-30 08:37:00,157.94,158.01,157.92,157.92,1465600008.0
2007-08-30 08:38:00,157.93,157.97,157.91,157.93,1465600008.0
2007-08-30 08:39:00,157.94,157.95,157.91,157.94,1465600008.0
2007-08-30 08:40:00,157.95,157.96,157.93,157.96,1465600008.0
2007-08-30 08:41:00,157.97,158.06,157.97,158.04,1465600008.0
2007-08-30 08:42:00,158.05,158.13,158.0,158.12,1465600008.0
2007-08-30 08:43:00,158.11,158.11,158.04,158.05,1465600008.0
2007-08-30 08:44:00,158.06,158.08,158.02,158.08,1465600008.0
2007-08-30 08:45:00,158.09,158.1,158.03,158.05,1465600008.0
2007-08-30 08:46:00,158.04,158.08,158.04,158.07,1465600008.0
2007-08-30 08:47:00,158.07,158.09,158.05,158.08,1465600008.0
2007-08-30 08:48:00,158.08,158.11,158.08,158.1,1864700006.0
2007-08-30 08:49:00,158.11,158.13,158.1,158.11,1864700006.0
2007-08-30 08:50:00,158.13,158.16,158.12,158.14,1864700006.0
2007-08-30 08:51:00,158.15,158.15,158.11,158.14,1864700006.0
2007-08-30 08:52:00,158.15,158.16,158.13,158.13,1864700006.0
2007-08-30 08:53:00,158.13,158.13,158.07,158.07,1490399990.0
2007-08-30 08:54:00,158.06,158.07,158.04,158.04,1490399990.0
2007-08-30 08:55:00,158.03,158.03,158.01,158.03,1490399990.0
2007-08-30 08:56:00,158.02,158.04,158.02,158.03,1490399990.0
2007-08-30 08:57:00,158.04,158.1,158.03,158.07,1490399990.0
2007-08-30 08:58:00,158.06,158.06,158.03,158.04,1490399990.0
2007-08-30 08:59:00,158.03,158.03,157.91,157.91,1490399990.0
2007-08-30 09:00:00,157.9,157.92,157.81,157.82,1490399990.0
2007-08-30 09:01:00,157.81,157.85,157.77,157.79,1490399990.0
2007-08-30 09:02:00,157.78,157.78,157.68,157.72,1490399990.0
2007-08-30 09:03:00,157.73,157.73,157.6,157.62,1490399990.0
2007-08-30 09:04:00,157.63,157.64,157.47,157.55,1490399990.0
2007-08-30 09:05:00,157.56,157.58,157.5,157.56,1490399990.0
2007-08-30 09:06:00,157.55,157.67,157.55,157.63,1490399990.0
2007-08-30 09:07:00,157.61,157.61,157.53,157.57,1490399990.0
2007-08-30 09:08:00,157.58,157.65,157.57,157.65,1490399990.0
2007-08-30 09:09:00,157.66,157.74,157.65,157.74,1490399990.0
2007-08-30 09:10:00,157.75,157.75,157.65,157.71,1490399990.0
2007-08-30 09:11:00,157.72,157.72,157.62,157.62,1490399990.0
2007-08-30 09:12:00,157.61,157.63,157.51,157.54,1490399990.0
2007-08-30 09:13:00,157.53,157.54,157.49,157.51,1490399990.0
2007-08-30 09:14:00,157.52,157.57,157.47,157.55,1490399990.0
2007-08-30 09:15:00,157.56,157.56,157.46,157.46,1490399990.0
2007-08-30 09:16:00,157.47,157.55,157.45,157.48,1490399990.0
2007-08-30 09:17:00,157.47,157.5,157.44,157.5,1490399990.0
2007-08-30 09:18:00,157.48,157.51,157.47,157.51,1490399990.0
2007-08-30 09:19:00,157.52,157.57,157.48,157.53,1490399990.0
2007-08-30 09:20:00,157.54,157.55,157.49,157.5,1490399990.0
2007-08-30 09:21:00,157.51,157.56,157.5,157.55,1490399990.0
2007-08-30 09:22:00,157.57,157.59,157.55,157.57,1490399990.0
2007-08-30 09:23:00,157.56,157.6,157.55,157.59,1490399990.0
2007-08-30 09:24:00,157.58,157.68,157.58,157.68,1490399990.0
2007-08-30 09:25:00,157.67,157.68,157.6,157.61,1490399990.0
2007-08-30 09:26:00,157.62,157.69,157.61,157.64,1490399990.0
2007-08-30 09:27:00,157.63,157.65,157.62,157.64,1490399990.0
2007-08-30 09:28:00,157.65,157.74,157.65,157.73,1490399990.0
2007-08-30 09:29:00,157.75,157.76,157.7,157.76,1490399990.0
2007-08-30 09:30:00,157.77,157.79,157.75,157.79,1490399990.0
2007-08-30 09:31:00,157.78,157.79,157.75,157.75,1490399990.0
2007-08-30 09:32:00,157.76,157.78,157.74,157.78,1490399990.0
2007-08-30 09:33:00,157.79,157.79,157.67,157.68,1490399990.0
2007-08-30 09:34:00,157.69,157.71,157.65,157.67,1490399990.0
2007-08-30 09:35:00,157.69,157.69,157.57,157.65,1490399990.0
2007-08-30 09:36:00,157.64,157.65,157.57,157.61,1490399990.0
2007-08-30 09:37:00,157.62,157.63,157.58,157.59,1490399990.0
2007-08-30 09:38:00,157.6,157.63,157.6,157.61,1490399990.0
2007-08-30 09:39:00,157.62,157.65,157.62,157.64,1490399990.0
2007-08-30 09:40:00,157.65,157.69,157.65,157.69,1490399990.0
2007-08-30 09:41:00,157.68,157.71,157.65,157.71,1490399990.0
2007-08-30 09:42:00,157.7,157.73,157.7,157.72,1490399990.0
2007-08-30 09:43:00,157.71,157.72,157.63,157.65,1490399990.0
2007-08-30 09:44:00,157.64,157.73,157.64,157.73,1490399990.0
2007-08-30 09:45:00,157.72,157.74,157.62,157.64,1490399990.0
2007-08-30 09:46:00,157.65,157.67,157.64,157.66,1490399990.0
2007-08-30 09:47:00,157.64,157.66,157.52,157.54,1490399990.0
2007-08-30 09:48:00,157.56,157.59,157.53,157.56,1490399990.0
2007-08-30 09:49:00,157.55,157.6,157.55,157.6,1490399990.0
2007-08-30 09:50:00,157.61,157.61,157.59,157.6,1490399990.0
2007-08-30 09:51:00,157.6,157.61,157.58,157.605,1490399990.0
2007-08-30 09:52:00,157.61,157.61,157.55,157.55,2006299995.0
2007-08-30 09:53:00,157.56,157.59,157.54,157.57,2006299995.0
2007-08-30 09:54:00,157.58,157.61,157.57,157.6,2006299995.0
2007-08-30 09:55:00,157.59,157.6,157.57,157.6,2006299995.0
2007-08-30 09:56:00,157.59,157.63,157.59,157.63,2006299995.0
2007-08-30 09:57:00,157.64,157.65,157.6,157.62,2006299995.0
2007-08-30 09:58:00,157.63,157.68,157.62,157.67,2006299995.0
2007-08-30 09:59:00,157.66,157.7,157.66,157.7,2006299995.0
2007-08-30 10:00:00,157.69,157.73,157.69,157.72,2006299995.0
2007-08-30 10:01:00,157.71,157.71,157.67,157.69,2006299995.0
2007-08-30 10:02:00,157.7,157.7,157.61,157.61,2006299995.0
2007-08-30 10:03:00,157.62,157.63,157.57,157.6,2006299995.0
2007-08-30 10:04:00,157.61,157.66,157.58,157.6,2006299995.0
2007-08-30 10:05:00,157.63,157.64,157.6,157.6,2006299995.0
2007-08-30 10:06:00,157.61,157.62,157.58,157.62,2006299995.0
2007-08-30 10:07:00,157.63,157.65,157.6,157.6,2006299995.0
2007-08-30 10:08:00,157.62,157.62,157.44,157.44,2006299995.0
2007-08-30 10:09:00,157.45,157.49,157.33,157.39,2006299995.0
2007-08-30 10:10:00,157.38,157.39,157.29,157.35,2006299995.0
2007-08-30 10:11:00,157.36,157.43,157.36,157.39,2006299995.0
2007-08-30 10:12:00,157.38,157.45,157.38,157.43,2006299995.0
2007-08-30 10:13:00,157.42,157.43,157.4,157.42,2006299995.0
2007-08-30 10:14:00,157.43,157.45,157.42,157.44,2006299995.0
2007-08-30 10:15:00,157.45,157.48,157.43,157.44,2006299995.0
2007-08-30 10:16:00,157.43,157.45,157.36,157.4,2006299995.0
2007-08-30 10:17:00,157.41,157.48,157.41,157.44,2006299995.0
2007-08-30 10:18:00,157.445,157.47,157.39,157.4,2006299995.0
2007-08-30 10:19:00,157.41,157.48,157.41,157.46,984300002.0
2007-08-30 10:20:00,157.47,157.53,157.46,157.52,984300002.0
2007-08-30 10:21:00,157.53,157.53,157.47,157.48,984300002.0
2007-08-30 10:22:00,157.48,157.51,157.48,157.5,984300002.0
2007-08-30 10:23:00,157.49,157.53,157.49,157.51,1397400000.0
2007-08-30 10:24:00,157.53,157.56,157.51,157.55,1397400000.0
2007-08-30 10:25:00,157.56,157.58,157.55,157.58,1397400000.0
2007-08-30 10:26:00,157.575,157.62,157.54,157.55,2022399974.0
2007-08-30 10:27:00,157.53,157.55,157.52,157.55,1918000000.0
2007-08-30 10:28:00,157.54,157.57,157.51,157.56,1918000000.0
2007-08-30 10:29:00,157.54,157.57,157.51,157.55,1918000000.0
2007-08-30 10:30:00,157.54,157.56,157.52,157.53,1918000000.0
2007-08-30 10:31:00,157.53,157.58,157.52,157.55,1918000000.0
2007-08-30 10:32:00,157.55,157.57,157.55,157.56,760899997.0
2007-08-30 10:33:00,157.56,157.56,157.54,157.55,446300003.0
2007-08-30 10:34:00,157.56,157.6,157.55,157.6,1691099991.0
2007-08-30 10:35:00,157.6,157.73,157.6,157.73,1865300010.0
2007-08-30 10:36:00,157.73,157.74,157.7,157.74,1108900000.0
2007-08-30 10:37:00,157.75,157.78,157.71,157.78,1108900000.0
2007-08-30 10:38:00,157.77,157.77,157.71,157.75,1108900000.0
2007-08-30 10:39:00,157.76,157.76,157.74,157.75,1108900000.0
2007-08-30 10:40:00,157.74,157.75,157.68,157.71,1108900000.0
2007-08-30 10:41:00,157.7,157.7,157.65,157.65,1108900000.0
2007-08-30 10:42:00,157.64,157.65,157.62,157.64,1108900000.0
2007-08-30 10:43:00,157.65,157.67,157.63,157.64,1108900000.0
2007-08-30 10:44:00,157.63,157.67,157.63,157.67,1108900000.0
2007-08-30 10:45:00,157.66,157.68,157.65,157.67,1108900000.0
2007-08-30 10:46:00,157.68,157.7,157.66,157.7,1108900000.0
2007-08-30 10:47:00,157.68,157.72,157.68,157.68,1108900000.0
2007-08-30 10:48:00,157.69,157.7,157.67,157.68,1108900000.0
2007-08-30 10:49:00,157.69,157.7,157.67,157.69,1108900000.0
2007-08-30 10:50:00,157.7,157.71,157.68,157.7,1108900000.0
2007-08-30 10:51:00,157.71,157.73,157.7,157.7,1108900000.0
2007-08-30 10:52:00,157.69,157.7,157.64,157.65,1108900000.0
2007-08-30 10:53:00,157.64,157.69,157.63,157.63,1108900000.0
2007-08-30 10:54:00,157.64,157.64,157.62,157.64,1108900000.0
2007-08-30 10:55:00,157.62,157.63,157.59,157.63,1108900000.0
2007-08-30 10:56:00,157.62,157.62,157.54,157.55,1108900000.0
2007-08-30 10:57:00,157.56,157.57,157.55,157.57,1108900000.0
2007-08-30 10:58:00,157.56,157.6,157.56,157.6,1108900000.0
2007-08-30 10:59:00,157.61,157.62,157.6,157.62,1108900000.0
2007-08-30 11:00:00,157.61,157.62,157.57,157.57,1108900000.0
2007-08-30 11:01:00,157.58,157.63,157.57,157.57,1108900000.0
2007-08-30 11:02:00,157.56,157.6,157.55,157.59,1108900000.0
2007-08-30 11:03:00,157.59,157.62,157.59,157.6,1108900000.0
2007-08-30 11:04:00,157.62,157.63,157.56,157.56,1103900001.0
2007-08-30 11:05:00,157.54,157.59,157.54,157.58,1103900001.0
2007-08-30 11:06:00,157.57,157.57,157.54,157.54,1103900001.0
2007-08-30 11:07:00,157.53,157.57,157.52,157.57,1103900001.0
2007-08-30 11:08:00,157.56,157.62,157.56,157.56,1103900001.0
2007-08-30 11:09:00,157.57,157.57,157.52,157.54,1103900001.0
2007-08-30 11:10:00,157.55,157.56,157.48,157.51,1103900001.0
2007-08-30 11:11:00,157.52,157.54,157.5,157.53,1103900001.0
2007-08-30 11:12:00,157.53,157.57,157.51,157.57,1008099984.0
2007-08-30 11:13:00,157.57,157.57,157.52,157.54,1352200002.0
2007-08-30 11:14:00,157.54,157.55,157.49,157.54,1805461881.0
2007-08-30 11:15:00,157.53,157.54,157.44,157.46,1331700002.0
2007-08-30 11:16:00,157.47,157.5,157.43,157.48,1331700002.0
2007-08-30 11:17:00,157.49,157.53,157.47,157.5,1331700002.0
2007-08-30 11:18:00,157.51,157.53,157.47,157.48,1331700002.0
2007-08-30 11:19:00,157.47,157.48,157.42,157.46,1331700002.0
2007-08-30 11:20:00,157.44,157.46,157.44,157.46,1331700002.0
2007-08-30 11:21:00,157.47,157.48,157.46,157.47,1331700002.0
2007-08-30 11:22:00,157.48,157.51,157.47,157.49,1331700002.0
2007-08-30 11:23:00,157.52,157.54,157.48,157.48,1331700002.0
2007-08-30 11:24:00,157.48,157.54,157.48,157.54,1334000005.0
2007-08-30 11:25:00,157.52,157.53,157.48,157.5,1573599989.0
2007-08-30 11:26:00,157.49,157.5,157.39,157.39,1573599989.0
2007-08-30 11:27:00,157.4,157.49,157.39,157.43,1573599989.0
2007-08-30 11:28:00,157.44,157.51,157.435,157.45,1573599989.0
2007-08-30 11:29:00,157.45,157.49,157.45,157.465,1835399987.0
2007-08-30 11:30:00,157.47,157.48,157.465,157.465,211100001.0
2007-08-30 11:31:00,157.47,157.52,157.47,157.51,1766800012.0
2007-08-30 11:32:00,157.51,157.51,157.47,157.47,1539800006.0
2007-08-30 11:33:00,157.48,157.5,157.47,157.5,1539800006.0
2007-08-30 11:34:00,157.5,157.5,157.46,157.46,1878800011.0
2007-08-30 11:35:00,157.46,157.46,157.42,157.42,1719999984.0
2007-08-30 11:36:00,157.42,157.44,157.41,157.42,1344199999.0
2007-08-30 11:37:00,157.43,157.44,157.41,157.41,989100004.0
2007-08-30 11:38:00,157.41,157.45,157.4,157.44,989100004.0
2007-08-30 11:39:00,157.45,157.47,157.42,157.47,1692676291.0
2007-08-30 11:40:00,157.45,157.52,157.45,157.51,2103400001.0
2007-08-30 11:41:00,157.49,157.49,157.45,157.47,2103400001.0
2007-08-30 11:42:00,157.45,157.52,157.45,157.47,1983900000.0
2007-08-30 11:43:00,157.48,157.48,157.42,157.42,1983900000.0
2007-08-30 11:44:00,157.41,157.41,157.38,157.41,1983900000.0
2007-08-30 11:45:00,157.4,157.41,157.35,157.35,1983900000.0
2007-08-30 11:46:00,157.36,157.41,157.32,157.35,1983900000.0
2007-08-30 11:47:00,157.34,157.35,157.3,157.33,1983900000.0
2007-08-30 11:48:00,157.32,157.36,157.3,157.35,1983900000.0
2007-08-30 11:49:00,157.36,157.36,157.32,157.33,1983900000.0
2007-08-30 11:50:00,157.34,157.34,157.2,157.2,1983900000.0
2007-08-30 11:51:00,157.21,157.26,157.21,157.24,1983900000.0
2007-08-30 11:52:00,157.25,157.27,157.24,157.26,1983900000.0
2007-08-30 11:53:00,157.25,157.27,157.21,157.26,1983900000.0
2007-08-30 11:54:00,157.25,157.25,157.14,157.14,1983900000.0
2007-08-30 11:55:00,157.12,157.12,157.02,157.03,1983900000.0
2007-08-30 11:56:00,157.02,157.02,156.85,156.89,1983900000.0
2007-08-30 11:57:00,156.87,157.02,156.86,157.02,1983900000.0
2007-08-30 11:58:00,157.04,157.04,156.96,156.97,1983900000.0
2007-08-30 11:59:00,156.98,157.03,156.94,156.96,1983900000.0
2007-08-30 12:00:00,156.95,157.03,156.93,156.93,1983900000.0
2007-08-30 12:01:00,156.92,157.03,156.91,157.01,1983900000.0
2007-08-30 12:02:00,157.02,157.03,156.99,157.03,1983900000.0
2007-08-30 12:03:00,157.04,157.06,157.0,157.03,1983900000.0
2007-08-30 12:04:00,157.04,157.08,157.02,157.06,1983900000.0
2007-08-30 12:05:00,157.08,157.12,156.99,157.02,1983900000.0
2007-08-30 12:06:00,157.03,157.03,156.99,157.0,1983900000.0
2007-08-30 12:07:00,157.01,157.02,156.99,157.01,1983900000.0
2007-08-30 12:08:00,157.02,157.05,157.02,157.04,1983900000.0
2007-08-30 12:09:00,157.03,157.05,157.02,157.04,1983900000.0
2007-08-30 12:10:00,157.06,157.08,156.98,157.04,1983900000.0
2007-08-30 12:11:00,157.05,157.07,156.98,156.99,1983900000.0
2007-08-30 12:12:00,157.0,157.0,156.84,156.87,1983900000.0
2007-08-30 12:13:00,156.88,156.88,156.82,156.82,1983900000.0
2007-08-30 12:14:00,156.83,156.85,156.81,156.85,1983900000.0
2007-08-30 12:15:00,156.84,156.85,156.78,156.81,1983900000.0
2007-08-30 12:16:00,156.82,156.87,156.81,156.83,1983900000.0
2007-08-30 12:17:00,156.84,156.86,156.82,156.83,1983900000.0
2007-08-30 12:18:00,156.84,156.85,156.83,156.85,1983900000.0
2007-08-30 12:19:00,156.86,156.9,156.84,156.9,1983900000.0
2007-08-30 12:20:00,156.93,156.96,156.89,156.96,1983900000.0
2007-08-30 12:21:00,156.94,156.96,156.93,156.94,1330700003.0
2007-08-30 12:22:00,156.93,156.96,156.89,156.96,1330700003.0
2007-08-30 12:23:00,156.97,157.03,156.96,157.02,1330700003.0
2007-08-30 12:24:00,157.01,157.11,157.01,157.04,1330700003.0
2007-08-30 12:25:00,157.03,157.08,157.03,157.03,1330700003.0
2007-08-30 12:26:00,157.04,157.1,157.02,157.09,1330700003.0
2007-08-30 12:27:00,157.1,157.1,157.04,157.06,1330700003.0
2007-08-30 12:28:00,157.07,157.1,157.04,157.09,1330700003.0
2007-08-30 12:29:00,157.1,157.12,157.01,157.02,1330700003.0
2007-08-30 12:30:00,157.03,157.04,157.0,157.01,1330700003.0
2007-08-30 12:31:00,157.03,157.07,157.03,157.06,1330700003.0
2007-08-30 12:32:00,157.05,157.06,157.03,157.05,1330700003.0
2007-08-30 12:33:00,157.04,157.05,156.97,157.01,1330700003.0
2007-08-30 12:34:00,157.02,157.03,157.0,157.03,1330700003.0
2007-08-30 12:35:00,157.04,157.06,157.02,157.02,1330700003.0
2007-08-30 12:36:00,157.03,157.04,157.01,157.03,1330700003.0
2007-08-30 12:37:00,157.02,157.06,156.98,157.06,1330700003.0
2007-08-30 12:38:00,157.05,157.07,157.04,157.06,1330700003.0
2007-08-30 12:39:00,157.07,157.17,157.07,157.17,1330700003.0
2007-08-30 12:40:00,157.18,157.18,157.12,157.12,1330700003.0
2007-08-30 12:41:00,157.11,157.12,157.04,157.07,1330700003.0
2007-08-30 12:42:00,157.08,157.08,157.04,157.06,1330700003.0
2007-08-30 12:43:00,157.07,157.08,157.05,157.06,1330700003.0
2007-08-30 12:44:00,157.06,157.06,157.02,157.03,1972199979.0
2007-08-30 12:45:00,157.03,157.04,157.01,157.01,1547799996.0
2007-08-30 12:46:00,157.01,157.06,157.005,157.03,1996300016.0
2007-08-30 12:47:00,157.05,157.09,157.04,157.08,2136599978.0
2007-08-30 12:48:00,157.09,157.14,157.08,157.12,2136599978.0
2007-08-30 12:49:00,157.11,157.13,157.07,157.08,2136599978.0
2007-08-30 12:50:00,157.1,157.12,157.09,157.11,2136599978.0
2007-08-30 12:51:00,157.11,157.12,157.11,157.12,936749991.0
2007-08-30 12:52:00,157.11,157.15,157.11,157.13,936749991.0
2007-08-30 12:53:00,157.13,157.14,157.1,157.11,690399998.0
2007-08-30 12:54:00,157.1,157.1,157.06,157.07,690399998.0
2007-08-30 12:55:00,157.08,157.09,157.05,157.08,690399998.0
2007-08-30 12:56:00,157.07,157.11,157.06,157.1,690399998.0
2007-08-30 12:57:00,157.11,157.11,157.02,157.02,690399998.0
2007-08-30 12:58:00,157.01,157.04,157.0,157.01,690399998.0
2007-08-30 12:59:00,157.02,157.12,157.0,157.07,690399998.0
2007-08-30 13:00:00,157.08,157.1,157.04,157.07,690399998.0
2007-08-30 13:01:00,157.08,157.1,157.07,157.08,690399998.0
2007-08-30 13:02:00,157.07,157.1,157.06,157.1,690399998.0
2007-08-30 13:03:00,157.11,157.18,157.11,157.17,690399998.0
2007-08-30 13:04:00,157.18,157.18,157.16,157.16,690399998.0
2007-08-30 13:05:00,157.15,157.18,157.15,157.18,690399998.0
2007-08-30 13:06:00,157.19,157.23,157.18,157.19,690399998.0
2007-08-30 13:07:00,157.2,157.2,157.18,157.19,690399998.0
2007-08-30 13:08:00,157.19,157.21,157.19,157.2,957400001.0
2007-08-30 13:09:00,157.18,157.19,157.12,157.13,905799987.0
2007-08-30 13:10:00,157.12,157.17,157.12,157.17,905799987.0
2007-08-30 13:11:00,157.18,157.18,157.15,157.16,905799987.0
2007-08-30 13:12:00,157.16,157.17,157.14,157.14,905799987.0
2007-08-30 13:13:00,157.13,157.14,157.13,157.14,919999991.0
2007-08-30 13:14:00,157.14,157.15,157.13,157.15,785000002.0
2007-08-30 13:15:00,157.13,157.17,157.13,157.16,778300003.0
2007-08-30 13:16:00,157.15,157.18,157.14,157.16,778300003.0
2007-08-30 13:17:00,157.14,157.14,157.06,157.07,1443699997.0
2007-08-30 13:18:00,157.08,157.13,157.07,157.13,1443699997.0
2007-08-30 13:19:00,157.12,157.14,157.1,157.11,1350800000.0
2007-08-30 13:20:00,157.11,157.13,157.1,157.12,1056899980.0
2007-08-30 13:21:00,157.11,157.13,157.08,157.11,1467999974.0
2007-08-30 13:22:00,157.1,157.1,157.05,157.05,1467999974.0
2007-08-30 13:23:00,157.04,157.11,157.04,157.1,1467999974.0
2007-08-30 13:24:00,157.09,157.09,157.0,157.02,1467999974.0
2007-08-30 13:25:00,157.01,157.03,156.99,156.99,1467999974.0
2007-08-30 13:26:00,157.0,157.0,156.95,156.95,1467999974.0
2007-08-30 13:27:00,156.94,156.96,156.91,156.96,2036700002.0
2007-08-30 13:28:00,156.95,156.97,156.91,156.92,2036700002.0
2007-08-30 13:29:00,156.92,156.93,156.91,156.91,1927200001.0
2007-08-30 13:30:00,156.9,156.94,156.9,156.94,1927200001.0
2007-08-30 13:31:00,156.93,156.94,156.92,156.92,1927200001.0
2007-08-30 13:32:00,156.92,156.94,156.92,156.92,1094900009.0
2007-08-30 13:33:00,156.92,156.96,156.92,156.95,957100002.0
2007-08-30 13:34:00,156.94,156.98,156.94,156.95,753600002.0
2007-08-30 13:35:00,156.96,156.97,156.93,156.97,1393300002.0
2007-08-30 13:36:00,156.97,157.02,156.97,156.99,1550500002.0
2007-08-30 13:37:00,156.97,156.98,156.93,156.93,1301799993.0
2007-08-30 13:38:00,156.97,157.0,156.93,157.0,1301799993.0
2007-08-30 13:39:00,157.0,157.01,156.99,157.01,885599999.0
2007-08-30 13:40:00,156.99,157.01,156.99,157.0,678499992.0
2007-08-30 13:41:00,157.01,157.01,156.99,157.0,678499992.0
2007-08-30 13:42:00,157.0,157.0,156.97,156.97,1470900001.0
2007-08-30 13:43:00,156.98,157.0,156.97,156.98,1743499992.0
2007-08-30 13:44:00,156.98,157.03,156.98,157.03,2126000000.0
2007-08-30 13:45:00,157.02,157.06,157.01,157.04,2126000000.0
2007-08-30 13:46:00,157.03,157.08,157.02,157.04,2126000000.0
2007-08-30 13:47:00,157.05,157.07,157.03,157.03,2126000000.0
2007-08-30 13:48:00,157.04,157.04,157.01,157.03,2126000000.0
2007-08-30 13:49:00,157.04,157.13,157.04,157.12,2126000000.0
2007-08-30 13:50:00,157.11,157.13,157.1,157.12,2126000000.0
2007-08-30 13:51:00,157.11,157.11,157.09,157.1,2126000000.0
2007-08-30 13:52:00,157.12,157.14,157.11,157.13,2126000000.0
2007-08-30 13:53:00,157.15,157.19,157.13,157.18,1974100007.0
2007-08-30 13:54:00,157.17,157.21,157.16,157.21,1756990811.0
2007-08-30 13:55:00,157.2,157.24,157.2,157.24,1756990811.0
2007-08-30 13:56:00,157.23,157.4,157.23,157.38,1756990811.0
2007-08-30 13:57:00,157.37,157.47,157.37,157.45,1756990811.0
2007-08-30 13:58:00,157.46,157.47,157.38,157.4,1756990811.0
2007-08-30 13:59:00,157.39,157.4,157.37,157.38,1756990811.0
2007-08-30 14:00:00,157.37,157.43,157.37,157.43,1756990811.0
2007-08-30 14:01:00,157.42,157.46,157.42,157.43,1756990811.0
2007-08-30 14:02:00,157.44,157.44,157.39,157.39,1756990811.0
2007-08-30 14:03:00,157.38,157.41,157.37,157.37,1756990811.0
2007-08-30 14:04:00,157.36,157.36,157.34,157.36,1756990811.0
2007-08-30 14:05:00,157.37,157.37,157.34,157.34,1756990811.0
2007-08-30 14:06:00,157.35,157.35,157.32,157.33,1756990811.0
2007-08-30 14:07:00,157.33,157.39,157.33,157.38,1756990811.0
2007-08-30 14:08:00,157.37,157.38,157.29,157.3,1871299996.0
2007-08-30 14:09:00,157.29,157.3,157.25,157.27,1861900015.0
2007-08-30 14:10:00,157.26,157.29,157.26,157.27,1861900015.0
2007-08-30 14:11:00,157.28,157.3,157.28,157.3,1861900015.0
2007-08-30 14:12:00,157.29,157.33,157.29,157.32,1861900015.0
2007-08-30 14:13:00,157.33,157.35,157.29,157.3,1861900015.0
2007-08-30 14:14:00,157.31,157.36,157.3,157.34,1861900015.0
2007-08-30 14:15:00,157.32,157.33,157.28,157.29,1861900015.0
2007-08-30 14:16:00,157.28,157.31,157.26,157.29,1861900015.0
2007-08-30 14:17:00,157.28,157.29,157.26,157.27,1861900015.0
2007-08-30 14:18:00,157.26,157.28,157.26,157.28,1861900015.0
2007-08-30 14:19:00,157.27,157.27,157.24,157.25,1861900015.0
2007-08-30 14:20:00,157.26,157.29,157.24,157.26,1861900015.0
2007-08-30 14:21:00,157.25,157.29,157.25,157.27,1861900015.0
2007-08-30 14:22:00,157.28,157.28,157.24,157.26,1861900015.0
2007-08-30 14:23:00,157.25,157.27,157.25,157.26,1861900015.0
2007-08-30 14:24:00,157.29,157.29,157.25,157.27,1861900015.0
2007-08-30 14:25:00,157.25,157.28,157.25,157.25,1861900015.0
2007-08-30 14:26:00,157.26,157.27,157.23,157.27,1861900015.0
2007-08-30 14:27:00,157.25,157.38,157.25,157.38,699500000.0
2007-08-30 14:28:00,157.37,157.41,157.3,157.41,699500000.0
2007-08-30 14:29:00,157.41,157.43,157.38,157.4,699500000.0
2007-08-30 14:30:00,157.39,157.45,157.3,157.34,2133600014.0
2007-08-30 14:31:00,157.35,157.42,157.34,157.37,2133600014.0
2007-08-30 14:32:00,157.38,157.46,157.34,157.45,2133600014.0
2007-08-30 14:33:00,157.44,157.48,157.4,157.4,2133600014.0
2007-08-30 14:34:00,157.42,157.47,157.41,157.42,2133600014.0
2007-08-30 14:35:00,157.42,157.47,157.39,157.45,1691200002.0
2007-08-30 14:36:00,157.445,157.45,157.41,157.42,1691200002.0
2007-08-30 14:37:00,157.4,157.4,157.37,157.38,1526000000.0
2007-08-30 14:38:00,157.35,157.36,157.34,157.36,1526000000.0
2007-08-30 14:39:00,157.34,157.36,157.3,157.3,1526000000.0
2007-08-30 14:40:00,157.29,157.35,157.27,157.33,1526000000.0
2007-08-30 14:41:00,157.32,157.33,157.31,157.32,1526000000.0
2007-08-30 14:42:00,157.31,157.35,157.31,157.34,1526000000.0
2007-08-30 14:43:00,157.35,157.42,157.34,157.39,1526000000.0
2007-08-30 14:44:00,157.38,157.42,157.37,157.41,1526000000.0
2007-08-30 14:45:00,157.4,157.41,157.37,157.39,1526000000.0
2007-08-30 14:46:00,157.4,157.42,157.4,157.41,1526000000.0
2007-08-30 14:47:00,157.42,157.48,157.41,157.48,1526000000.0
2007-08-30 14:48:00,157.47,157.48,157.42,157.47,1526000000.0
2007-08-30 14:49:00,157.46,157.69,157.46,157.68,1526000000.0
2007-08-30 14:50:00,157.68,157.72,157.66,157.68,1526000000.0
2007-08-30 14:51:00,157.68,157.79,157.68,157.77,1215399998.0
2007-08-30 14:52:00,157.75,157.86,157.75,157.83,1184799997.0
2007-08-30 14:53:00,157.84,157.86,157.76,157.79,1184799997.0
2007-08-30 14:54:00,157.78,157.81,157.77,157.78,1700699980.0
2007-08-30 14:55:00,157.77,157.81,157.76,157.78,2065800001.0
2007-08-30 14:56:00,157.79,157.79,157.75,157.75,2065800001.0
2007-08-30 14:57:00,157.75,157.75,157.73,157.73,1352900001.0
2007-08-30 14:58:00,157.74,157.74,157.68,157.68,1352900001.0
2007-08-30 14:59:00,157.67,157.71,157.67,157.71,1352900001.0
2007-08-30 15:00:00,157.7,157.73,157.69,157.72,1352900001.0
2007-08-30 15:01:00,157.71,157.73,157.7,157.7,1352900001.0
2007-08-30 15:02:00,157.69,157.71,157.65,157.65,1352900001.0
2007-08-30 15:03:00,157.66,157.66,157.63,157.65,1352900001.0
2007-08-30 15:04:00,157.64,157.66,157.64,157.66,1352900001.0
2007-08-30 15:05:00,157.67,157.67,157.645,157.655,1352900001.0
2007-08-30 15:06:00,157.66,157.66,157.61,157.62,1179899993.0
2007-08-30 15:07:00,157.62,157.62,157.53,157.53,1585800020.0
2007-08-30 15:08:00,157.54,157.57,157.52,157.57,1585800020.0
2007-08-30 15:09:00,157.58,157.6,157.57,157.595,1585800020.0
2007-08-30 15:10:00,157.6,157.61,157.53,157.53,1897900000.0
2007-08-30 15:11:00,157.55,157.55,157.44,157.46,1897900000.0
2007-08-30 15:12:00,157.45,157.48,157.43,157.47,1897900000.0
2007-08-30 15:13:00,157.46,157.47,157.39,157.39,1897900000.0
2007-08-30 15:14:00,157.4,157.41,157.39,157.4,1897900000.0
2007-08-30 15:15:00,157.41,157.41,157.35,157.37,1897900000.0
2007-08-30 15:16:00,157.36,157.39,157.32,157.34,1624099989.0
2007-08-30 15:17:00,157.35,157.36,157.33,157.34,1624099989.0
2007-08-30 15:18:00,157.35,157.37,157.34,157.36,1624099989.0
2007-08-30 15:19:00,157.37,157.39,157.34,157.38,1624099989.0
2007-08-30 15:20:00,157.39,157.48,157.38,157.48,1624099989.0
2007-08-30 15:21:00,157.47,157.54,157.47,157.53,1624099989.0
2007-08-30 15:22:00,157.52,157.54,157.48,157.5,1624099989.0
2007-08-30 15:23:00,157.49,157.49,157.4,157.41,1624099989.0
2007-08-30 15:24:00,157.4,157.47,157.39,157.42,1624099989.0
2007-08-30 15:25:00,157.41,157.42,157.4,157.41,1624099989.0
2007-08-30 15:26:00,157.4,157.43,157.38,157.39,1624099989.0
2007-08-30 15:27:00,157.4,157.4,157.32,157.35,1624099989.0
2007-08-30 15:28:00,157.36,157.37,157.34,157.35,1624099989.0
2007-08-30 15:29:00,157.34,157.35,157.32,157.33,1624099989.0
2007-08-30 15:30:00,157.33,157.33,157.25,157.32,1679899993.0
2007-08-30 15:31:00,157.32,157.32,157.2,157.25,2089799985.0
2007-08-30 15:32:00,157.24,157.24,157.18,157.19,2089799985.0
2007-08-30 15:33:00,157.19,157.315,157.19,157.28,1787899999.0
2007-08-30 15:34:00,157.26,157.33,157.23,157.32,2099800003.0
2007-08-30 15:35:00,157.33,157.37,157.32,157.36,2099800003.0
2007-08-30 15:36:00,157.35,157.35,157.27,157.29,2099800003.0
2007-08-30 15:37:00,157.28,157.28,157.23,157.24,2099800003.0
2007-08-30 15:38:00,157.23,157.38,157.21,157.38,2099800003.0
2007-08-30 15:39:00,157.39,157.55,157.39,157.52,2099800003.0
2007-08-30 15:40:00,157.51,157.52,157.35,157.42,2099800003.0
2007-08-30 15:41:00,157.44,157.55,157.44,157.5,2099800003.0
2007-08-30 15:42:00,157.49,157.5,157.35,157.4,2099800003.0
2007-08-30 15:43:00,157.41,157.41,157.33,157.33,2099800003.0
2007-08-30 15:44:00,157.34,157.41,157.32,157.38,2099800003.0
2007-08-30 15:45:00,157.39,157.46,157.36,157.43,2099800003.0
2007-08-30 15:46:00,157.44,157.44,157.38,157.41,2099800003.0
2007-08-30 15:47:00,157.4,157.5,157.38,157.49,2099800003.0
2007-08-30 15:48:00,157.5,157.52,157.48,157.5,2099800003.0
2007-08-30 15:49:00,157.49,157.5,157.41,157.44,2099800003.0
2007-08-30 15:50:00,157.41,157.52,157.41,157.48,2099800003.0
2007-08-30 15:51:00,157.49,157.5,157.4,157.48,2099800003.0
2007-08-30 15:52:00,157.47,157.57,157.44,157.57,2099800003.0
2007-08-30 15:53:00,157.56,157.63,157.56,157.63,2099800003.0
2007-08-30 15:54:00,157.62,157.66,157.5,157.5,2099800003.0
2007-08-30 15:55:00,157.52,157.63,157.52,157.57,2099800003.0
2007-08-30 15:56:00,157.55,157.57,157.51,157.51,2099800003.0
2007-08-30 15:57:00,157.49,157.57,157.48,157.55,2099800003.0
2007-08-30 15:58:00,157.53,157.58,157.51,157.51,2099800003.0
2007-08-30 15:59:00,157.5,157.55,157.49,157.55,2099800003.0
2007-08-30 16:00:00,157.54,157.61,157.51,157.51,2099800003.0
2007-08-30 16:01:00,157.52,157.55,157.5,157.52,2099800003.0
2007-08-30 16:02:00,157.51,157.52,157.43,157.43,2099800003.0
2007-08-30 16:03:00,157.42,157.48,157.41,157.47,2099800003.0
2007-08-30 16:04:00,157.46,157.49,157.43,157.45,2099800003.0
2007-08-30 16:05:00,157.46,157.61,157.45,157.61,2099800003.0
2007-08-30 16:06:00,157.6,157.65,157.55,157.63,2099800003.0
2007-08-30 16:07:00,157.62,157.63,157.56,157.6,2099800003.0
2007-08-30 16:08:00,157.59,157.72,157.59,157.72,2099800003.0
2007-08-30 16:09:00,157.7,157.7,157.64,157.67,2099800003.0
2007-08-30 16:10:00,157.68,157.7,157.65,157.67,2099800003.0
2007-08-30 16:11:00,157.67,157.67,157.55,157.62,2099800003.0
2007-08-30 16:12:00,157.62,157.63,157.54,157.58,1688900003.0
2007-08-30 16:13:00,157.58,157.6,157.51,157.51,1330100000.0
2007-08-30 16:14:00,157.52,157.6,157.52,157.58,1330100000.0
2007-08-30 16:15:00,157.58,157.6,157.51,157.6,1304600002.0
2007-08-30 16:16:00,157.59,157.63,157.59,157.61,1289100006.0
2007-08-30 16:17:00,157.61,157.62,157.55,157.56,1321899997.0
2007-08-30 16:18:00,157.56,157.6,157.55,157.6,1070000002.0
2007-08-30 16:19:00,157.6,157.64,157.58,157.625,2120100000.0
2007-08-30 16:20:00,157.62,157.7,157.58,157.7,1631833788.0
2007-08-30 16:21:00,157.71,157.72,157.65,157.66,1631833788.0
2007-08-30 16:22:00,157.66,157.7,157.6,157.67,1982900002.0
2007-08-30 16:23:00,157.66,157.67,157.57,157.58,2116499993.0
2007-08-30 16:24:00,157.57,157.65,157.56,157.62,2116499993.0
2007-08-30 16:25:00,157.62,157.71,157.62,157.71,2116499993.0
2007-08-30 16:26:00,157.72,157.77,157.67,157.76,1465200000.0
2007-08-30 16:27:00,157.77,157.81,157.7,157.73,1465200000.0
2007-08-30 16:28:00,157.74,157.8,157.73,157.78,1465200000.0
2007-08-30 16:29:00,157.77,157.81,157.76,157.76,1465200000.0
2007-08-30 16:30:00,157.77,157.8,157.76,157.78,1465200000.0
2007-08-30 16:31:00,157.79,157.99,157.78,157.92,1465200000.0
2007-08-30 16:32:00,157.93,157.95,157.84,157.84,1465200000.0
2007-08-30 16:33:00,157.83,157.88,157.83,157.88,1465200000.0
2007-08-30 16:34:00,157.87,157.87,157.79,157.84,1465200000.0
2007-08-30 16:35:00,157.83,157.85,157.8,157.81,1465200000.0
2007-08-30 16:36:00,157.82,157.84,157.78,157.78,1465200000.0
2007-08-30 16:37:00,157.79,157.82,157.78,157.8,1465200000.0
2007-08-30 16:38:00,157.79,157.86,157.76,157.78,1465200000.0
2007-08-30 16:39:00,157.78,157.78,157.73,157.73,1465200000.0
2007-08-30 16:40:00,157.74,157.75,157.67,157.7,1760900000.0
2007-08-30 16:41:00,157.7,157.72,157.68,157.69,1165399995.0
2007-08-30 16:42:00,157.68,157.78,157.68,157.75,1844400004.0
2007-08-30 16:43:00,157.73,157.76,157.71,157.72,1844400004.0
2007-08-30 16:44:00,157.73,157.76,157.71,157.75,1844400004.0
2007-08-30 16:45:00,157.76,157.8,157.76,157.77,1844400004.0
2007-08-30 16:46:00,157.765,157.79,157.71,157.74,1249700002.0
2007-08-30 16:47:00,157.74,157.77,157.72,157.73,1843300003.0
2007-08-30 16:48:00,157.74,157.78,157.71,157.77,1673200000.0
2007-08-30 16:49:00,157.78,157.8,157.75,157.78,1673200000.0
2007-08-30 16:50:00,157.79,157.89,157.78,157.89,1673200000.0
2007-08-30 16:51:00,157.88,157.94,157.85,157.9,1673200000.0
2007-08-30 16:52:00,157.89,158.02,157.89,158.02,1673200000.0
2007-08-30 16:53:00,158.04,158.04,157.95,157.95,1673200000.0
2007-08-30 16:54:00,157.94,157.96,157.92,157.94,1673200000.0
2007-08-30 16:55:00,157.93,157.94,157.88,157.89,1673200000.0
2007-08-30 16:56:00,157.88,157.92,157.84,157.9,1673200000.0
2007-08-30 16:57:00,157.91,157.92,157.88,157.92,1673200000.0
2007-08-30 16:58:00,157.91,157.96,157.9,157.91,1673200000.0
2007-08-30 16:59:00,157.9,157.92,157.88,157.89,1673200000.0
2007-08-30 17:00:00,157.9,157.98,157.88,157.95,1673200000.0
2007-08-30 17:01:00,157.96,158.02,157.95,157.99,1673200000.0
2007-08-30 17:02:00,158.0,158.01,157.93,157.96,1673200000.0
2007-08-30 17:03:00,157.97,158.09,157.97,158.08,1673200000.0
2007-08-30 17:04:00,158.1,158.13,158.08,158.09,1673200000.0
2007-08-30 17:05:00,158.09,158.09,158.03,158.09,597799998.0
2007-08-30 17:06:00,158.08,158.09,158.05,158.05,597799998.0
2007-08-30 17:07:00,158.04,158.2,158.03,158.2,597799998.0
2007-08-30 17:08:00,158.19,158.23,158.16,158.17,597799998.0
2007-08-30 17:09:00,158.18,158.18,158.15,158.15,597799998.0
2007-08-30 17:10:00,158.16,158.18,158.14,158.18,597799998.0
2007-08-30 17:11:00,158.17,158.21,158.17,158.21,597799998.0
2007-08-30 17:12:00,158.2,158.31,158.2,158.28,597799998.0
2007-08-30 17:13:00,158.29,158.35,158.26,158.35,597799998.0
2007-08-30 17:14:00,158.34,158.37,158.22,158.24,597799998.0
2007-08-30 17:15:00,158.23,158.31,158.22,158.24,597799998.0
2007-08-30 17:16:00,158.25,158.26,158.13,158.17,597799998.0
2007-08-30 17:17:00,158.16,158.22,158.15,158.22,597799998.0
2007-08-30 17:18:00,158.21,158.28,158.21,158.28,597799998.0
2007-08-30 17:19:00,158.27,158.33,158.22,158.29,597799998.0
2007-08-30 17:20:00,158.28,158.41,158.26,158.39,597799998.0
2007-08-30 17:21:00,158.41,158.44,158.35,158.36,597799998.0
2007-08-30 17:22:00,158.37,158.38,158.31,158.32,597799998.0
2007-08-30 17:23:00,158.33,158.37,158.32,158.34,597799998.0
2007-08-30 17:24:00,158.35,158.35,158.25,158.26,597799998.0
2007-08-30 17:25:00,158.25,158.26,158.16,158.17,597799998.0
2007-08-30 17:26:00,158.16,158.2,158.1,158.11,597799998.0
2007-08-30 17:27:00,158.12,158.22,158.11,158.21,597799998.0
2007-08-30 17:28:00,158.2,158.2,158.14,158.15,597799998.0
2007-08-30 17:29:00,158.14,158.18,158.11,158.16,597799998.0
2007-08-30 17:30:00,158.17,158.24,158.16,158.16,597799998.0
2007-08-30 17:31:00,158.14,158.15,158.08,158.1,597799998.0
2007-08-30 17:32:00,158.11,158.15,158.11,158.14,597799998.0
2007-08-30 17:33:00,158.13,158.19,158.12,158.12,597799998.0
2007-08-30 17:34:00,158.13,158.2,158.13,158.19,597799998.0
2007-08-30 17:35:00,158.18,158.23,158.18,158.21,597799998.0
2007-08-30 17:36:00,158.21,158.22,158.2,158.2,597799998.0
2007-08-30 17:37:00,158.22,158.28,158.2,158.28,1894399996.0
2007-08-30 17:38:00,158.305,158.36,158.305,158.34,1894399996.0
2007-08-30 17:39:00,158.34,158.38,158.33,158.34,2046200004.0
2007-08-30 17:40:00,158.34,158.37,158.33,158.35,1758900002.0
2007-08-30 17:41:00,158.34,158.36,158.32,158.35,1425599996.0
2007-08-30 17:42:00,158.34,158.35,158.32,158.345,1425599996.0
2007-08-30 17:43:00,158.35,158.37,158.315,158.32,663599999.0
2007-08-30 17:44:00,158.32,158.39,158.32,158.38,2057800000.0
2007-08-30 17:45:00,158.37,158.38,158.26,158.33,2057800000.0
2007-08-30 17:46:00,158.33,158.33,158.25,158.27,2057800000.0
2007-08-30 17:47:00,158.27,158.27,158.23,158.26,1362300000.0
2007-08-30 17:48:00,158.26,158.3,158.24,158.25,1443100021.0
2007-08-30 17:49:00,158.24,158.28,158.24,158.24,1443100021.0
2007-08-30 17:50:00,158.24,158.28,158.22,158.23,995700006.0
2007-08-30 17:51:00,158.24,158.24,158.2,158.21,995700006.0
2007-08-30 17:52:00,158.2,158.2,158.1,158.14,1517599991.0
2007-08-30 17:53:00,158.14,158.15,158.07,158.08,1517599991.0
2007-08-30 17:54:00,158.09,158.1,157.96,157.96,2041900006.0
2007-08-30 17:55:00,157.96,158.05,157.95,158.03,739197219.0
2007-08-30 17:56:00,158.02,158.03,157.99,158.0,739197219.0
2007-08-30 17:57:00,158.01,158.06,158.0,158.03,739197219.0
2007-08-30 17:58:00,158.03,158.03,158.01,158.03,739197219.0
2007-08-30 17:59:00,158.03,158.06,158.03,158.05,1075000007.0
2007-08-30 18:00:00,158.03,158.07,158.02,158.02,851200000.0
2007-08-30 18:01:00,158.01,158.02,157.96,157.99,851200000.0
2007-08-30 18:02:00,157.99,157.99,157.94,157.95,851200000.0
2007-08-30 18:03:00,157.94,157.95,157.85,157.88,2107100008.0
2007-08-30 18:04:00,157.88,157.91,157.87,157.9,2107100008.0
2007-08-30 18:05:00,157.9,157.91,157.84,157.86,2045050000.0
2007-08-30 18:06:00,157.87,157.89,157.83,157.84,2045050000.0
2007-08-30 18:07:00,157.85,157.94,157.84,157.92,1832299997.0
2007-08-30 18:08:00,157.92,157.96,157.92,157.95,952100001.0
2007-08-30 18:09:00,157.95,157.95,157.92,157.94,390000001.0
2007-08-30 18:10:00,157.94,157.94,157.915,157.94,317300000.0
2007-08-30 18:11:00,157.94,157.965,157.94,157.96,390100000.0
2007-08-30 18:12:00,157.96,157.97,157.94,157.97,852099998.0
2007-08-30 18:13:00,157.98,157.995,157.96,157.97,1599399987.0
2007-08-30 18:14:00,157.97,158.0,157.97,157.98,698499988.0
2007-08-30 18:15:00,157.98,157.98,157.92,157.92,1146500000.0
2007-08-30 18:16:00,157.93,157.96,157.93,157.96,1146500000.0
2007-08-30 18:17:00,157.96,157.97,157.96,157.96,641800001.0
2007-08-30 18:18:00,157.96,157.98,157.96,157.96,319700000.0
2007-08-30 18:19:00,157.94,157.94,157.77,157.77,2031000008.0
2007-08-30 18:20:00,157.76,157.76,157.45,157.46,2031000008.0
2007-08-30 18:21:00,157.47,157.73,157.45,157.72,2031000008.0
2007-08-30 18:22:00,157.73,157.96,157.73,157.96,2031000008.0
2007-08-30 18:23:00,157.97,158.0,157.84,157.85,2031000008.0
2007-08-30 18:24:00,157.84,157.9,157.82,157.85,2031000008.0
2007-08-30 18:25:00,157.85,157.89,157.78,157.79,1427700009.0
2007-08-30 18:26:00,157.78,157.9,157.76,157.86,1892800003.0
2007-08-30 18:27:00,157.87,157.93,157.82,157.93,1892800003.0
2007-08-30 18:28:00,157.92,157.98,157.91,157.94,1892800003.0
2007-08-30 18:29:00,157.95,157.98,157.95,157.97,1892800003.0
2007-08-30 18:30:00,157.97,157.97,157.91,157.95,1892800003.0
2007-08-30 18:31:00,157.95,158.0,157.94,157.98,1137666804.0
2007-08-30 18:32:00,157.97,158.02,157.96,158.015,1137666804.0
2007-08-30 18:33:00,158.0,158.07,158.0,158.0,1317899999.0
2007-08-30 18:34:00,157.97,158.11,157.97,158.04,1317899999.0
2007-08-30 18:35:00,158.03,158.12,158.02,158.12,1317899999.0
2007-08-30 18:36:00,158.13,158.14,158.09,158.1,1317899999.0
2007-08-30 18:37:00,158.07,158.1,158.02,158.04,1317899999.0
2007-08-30 18:38:00,158.035,158.14,158.02,158.14,2129299990.0
2007-08-30 18:39:00,158.135,158.14,158.12,158.12,661300000.0
2007-08-30 18:40:00,158.12,158.12,158.09,158.1,1285699993.0
2007-08-30 18:41:00,158.1,158.14,158.1,158.13,223954400.0
2007-08-30 18:42:00,158.13,158.2,158.11,158.2,1085600004.0
2007-08-30 18:43:00,158.2,158.24,158.2,158.21,1582599997.0
2007-08-30 18:44:00,158.21,158.28,158.18,158.28,1582599997.0
2007-08-30 18:45:00,158.25,158.33,158.25,158.28,1349999998.0
2007-08-30 18:46:00,158.27,158.29,158.25,158.28,1349999998.0
2007-08-30 18:47:00,158.265,158.28,158.24,158.25,826830718.0
2007-08-30 18:48:00,158.25,158.25,158.22,158.22,1220300013.0
2007-08-30 18:49:00,158.23,158.25,158.21,158.23,1448550599.0
2007-08-30 18:50:00,158.23,158.23,158.21,158.22,501600001.0
2007-08-30 18:51:00,158.21,158.25,158.2,158.24,1326000006.0
2007-08-30 18:52:00,158.23,158.27,158.22,158.23,1166099996.0
2007-08-30 18:53:00,158.24,158.28,158.23,158.25,1571200007.0
2007-08-30 18:54:00,158.24,158.3,158.24,158.29,1123524142.0
2007-08-30 18:55:00,158.29,158.37,158.28,158.35,1123524142.0
2007-08-30 18:56:00,158.34,158.37,158.34,158.35,936852651.0
2007-08-30 18:57:00,158.35,158.39,158.34,158.36,1511200000.0
2007-08-30 18:58:00,158.35,158.365,158.33,158.34,1378299991.0
2007-08-30 18:59:00,158.35,158.35,158.32,158.34,2074299999.0
2007-08-30 19:00:00,158.32,158.34,158.26,158.26,2074299999.0
2007-08-30 19:01:00,158.27,158.34,158.27,158.34,2074299999.0
2007-08-30 19:02:00,158.35,158.37,158.32,158.32,2074299999.0
2007-08-30 19:03:00,158.32,158.36,158.29,158.31,2074299999.0
2007-08-30 19:04:00,158.33,158.38,158.33,158.35,1908200000.0
2007-08-30 19:05:00,158.36,158.4,158.35,158.37,1908200000.0
2007-08-30 19:06:00,158.38,158.44,158.37,158.38,1908200000.0
2007-08-30 19:07:00,158.4,158.41,158.38,158.38,1908200000.0
2007-08-30 19:08:00,158.37,158.37,158.31,158.31,1908200000.0
2007-08-30 19:09:00,158.31,158.33,158.31,158.33,720300003.0
2007-08-30 19:10:00,158.33,158.34,158.28,158.3,2058499985.0
2007-08-30 19:11:00,158.29,158.29,158.26,158.26,2058499985.0
2007-08-30 19:12:00,158.28,158.29,158.19,158.21,807500003.0
2007-08-30 19:13:00,158.2,158.24,158.2,158.2,807500003.0
2007-08-30 19:14:00,158.2,158.2,158.16,158.19,1014900003.0
2007-08-30 19:15:00,158.19,158.25,158.16,158.25,1371999985.0
2007-08-30 19:16:00,158.25,158.32,158.25,158.28,954699996.0
2007-08-30 19:17:00,158.28,158.3,158.23,158.23,663799996.0
2007-08-30 19:18:00,158.23,158.45,158.23,158.41,1849700009.0
2007-08-30 19:19:00,158.43,158.45,158.41,158.41,1849700009.0
2007-08-30 19:20:00,158.4,158.41,158.34,158.35,1849700009.0
2007-08-30 19:21:00,158.35,158.35,158.29,158.29,1874700008.0
2007-08-30 19:22:00,158.3,158.32,158.29,158.29,1383300022.0
2007-08-30 19:23:00,158.29,158.31,158.29,158.29,1383300022.0
2007-08-30 19:24:00,158.29,158.29,158.23,158.23,1944100010.0
2007-08-30 19:25:00,158.23,158.23,158.14,158.14,1790400014.0
2007-08-30 19:26:00,158.13,158.15,158.11,158.11,1790400014.0
2007-08-30 19:27:00,158.11,158.13,158.08,158.13,1790400014.0
2007-08-30 19:28:00,158.12,158.16,158.1,158.16,1713899991.0
2007-08-30 19:29:00,158.16,158.19,158.15,158.19,874976789.0
2007-08-30 19:30:00,158.19,158.21,158.15,158.16,874976789.0
2007-08-30 19:31:00,158.17,158.2,158.17,158.19,1695200002.0
2007-08-30 19:32:00,158.17,158.18,158.12,158.13,1695200002.0
2007-08-30 19:33:00,158.13,158.13,158.08,158.11,2046499999.0
2007-08-30 19:34:00,158.11,158.12,158.1,158.12,467099998.0
2007-08-30 19:35:00,158.12,158.16,158.11,158.16,1221299993.0
2007-08-30 19:36:00,158.16,158.165,158.15,158.16,421500002.0
2007-08-30 19:37:00,158.16,158.18,158.14,158.16,802799995.0
2007-08-30 19:38:00,158.16,158.18,158.11,158.12,568800004.0
2007-08-30 19:39:00,158.12,158.14,158.11,158.14,523900001.0
2007-08-30 19:40:00,158.14,158.16,158.14,158.14,353099994.0
2007-08-30 19:41:00,158.14,158.15,158.12,158.12,505939807.0
2007-08-30 19:42:00,158.11,158.12,158.09,158.1,926106926.0
2007-08-30 19:43:00,158.1,158.1,158.06,158.09,1469900024.0
2007-08-30 19:44:00,158.09,158.13,158.09,158.12,1550700003.0
2007-08-30 19:45:00,158.13,158.13,158.08,158.1,1163699991.0
2007-08-30 19:46:00,158.1,158.1,158.06,158.1,859419220.0
2007-08-30 19:47:00,158.1,158.13,158.09,158.1,459451531.0
2007-08-30 19:48:00,158.1,158.1,158.06,158.07,1223199995.0
2007-08-30 19:49:00,158.07,158.08,158.06,158.06,1125599987.0
2007-08-30 19:50:00,158.07,158.08,158.05,158.06,1023799997.0
2007-08-30 19:51:00,158.06,158.09,158.04,158.09,1273027377.0
2007-08-30 19:52:00,158.09,158.2,158.09,158.17,1433100000.0
2007-08-30 19:53:00,158.17,158.18,158.16,158.16,379000000.0
2007-08-30 19:54:00,158.15,158.17,158.145,158.15,571999998.0
2007-08-30 19:55:00,158.15,158.16,158.14,158.15,1029299999.0
2007-08-30 19:56:00,158.14,158.2,158.14,158.18,1171999995.0
2007-08-30 19:57:00,158.18,158.18,158.15,158.17,305099999.0
2007-08-30 19:58:00,158.17,158.22,158.165,158.22,449199999.0
2007-08-30 19:59:00,158.22,158.3,158.21,158.255,1932000011.0
2007-08-30 20:00:00,158.26,158.29,158.25,158.28,1030600004.0
2007-08-30 20:01:00,158.28,158.28,158.24,158.25,841000002.0
2007-08-30 20:02:00,158.25,158.29,158.24,158.28,1305100010.0
2007-08-30 20:03:00,158.28,158.29,158.27,158.29,497600003.0
2007-08-30 20:04:00,158.29,158.29,158.245,158.255,694000000.0
2007-08-30 20:05:00,158.255,158.255,158.22,158.23,390799997.0
2007-08-30 20:06:00,158.23,158.23,158.18,158.18,910200005.0
2007-08-30 20:07:00,158.18,158.2,158.17,158.17,595799994.0
2007-08-30 20:08:00,158.17,158.17,158.14,158.14,504200002.0
2007-08-30 20:09:00,158.14,158.14,158.03,158.05,2039900006.0
2007-08-30 20:10:00,158.05,158.1,158.04,158.09,1336000004.0
2007-08-30 20:11:00,158.09,158.16,158.07,158.16,1382400030.0
2007-08-30 20:12:00,158.16,158.16,158.125,158.125,636600004.0
2007-08-30 20:13:00,158.125,158.125,158.1,158.12,981899984.0
2007-08-30 20:14:00,158.11,158.11,158.05,158.05,1511800001.0
2007-08-30 20:15:00,158.04,158.08,158.02,158.035,1511800001.0
2007-08-30 20:16:00,158.035,158.1,158.01,158.01,511849949.0
2007-08-30 20:17:00,158.01,158.02,157.985,157.99,1519500007.0
2007-08-30 20:18:00,158.0,158.02,157.99,158.02,554900001.0
2007-08-30 20:19:00,158.01,158.01,157.94,157.95,2066700023.0
2007-08-30 20:20:00,157.945,157.97,157.91,157.91,1876500004.0
2007-08-30 20:21:00,157.91,157.945,157.91,157.94,511200001.0
2007-08-30 20:22:00,157.94,157.99,157.94,157.99,602699998.0
2007-08-30 20:23:00,157.99,158.0,157.98,157.99,1111399987.0
2007-08-30 20:24:00,157.99,158.02,157.99,158.02,1250800009.0
2007-08-30 20:25:00,158.02,158.05,158.02,158.04,924100005.0
2007-08-30 20:26:00,158.04,158.06,158.03,158.04,417135258.0
2007-08-30 20:27:00,158.03,158.05,158.03,158.04,146499999.0
2007-08-30 20:28:00,158.04,158.06,158.01,158.02,1396242643.0
2007-08-30 20:29:00,158.02,158.02,157.92,157.94,674977350.0
2007-08-30 20:30:00,157.93,157.93,157.86,157.86,1908100004.0
2007-08-30 20:31:00,157.85,157.92,157.85,157.92,1799999996.0
2007-08-30 20:32:00,157.94,157.94,157.87,157.9,1799999996.0
2007-08-30 20:33:00,157.89,157.89,157.85,157.85,1799999996.0
2007-08-30 20:34:00,157.84,157.85,157.81,157.82,1799999996.0
2007-08-30 20:35:00,157.81,157.88,157.79,157.86,1799999996.0
2007-08-30 20:36:00,157.86,157.86,157.84,157.86,880799998.0
2007-08-30 20:37:00,157.85,157.93,157.85,157.92,1375600008.0
2007-08-30 20:38:00,157.92,157.95,157.915,157.95,490699994.0
2007-08-30 20:39:00,157.95,157.97,157.88,157.88,1759773162.0
2007-08-30 20:40:00,157.88,157.93,157.86,157.92,1530099991.0
2007-08-30 20:41:00,157.92,157.94,157.9,157.92,1250399997.0
2007-08-30 20:42:00,157.92,157.92,157.9,157.91,611100007.0
2007-08-30 20:43:00,157.91,157.91,157.86,157.885,828940003.0
2007-08-30 20:44:00,157.885,157.885,157.78,157.81,1485000011.0
2007-08-30 20:45:00,157.8,157.85,157.79,157.84,878499998.0
2007-08-30 20:46:00,157.84,157.84,157.78,157.78,878499998.0
2007-08-30 20:47:00,157.77,157.78,157.71,157.71,979000003.0
2007-08-30 20:48:00,157.7,157.72,157.67,157.71,979000003.0
2007-08-30 20:49:00,157.7,157.75,157.7,157.72,979000003.0
2007-08-30 20:50:00,157.72,157.72,157.68,157.69,979000003.0
2007-08-30 20:51:00,157.71,157.8,157.71,157.79,1285400001.0
2007-08-30 20:52:00,157.795,157.86,157.785,157.86,1285400001.0
2007-08-30 20:53:00,157.85,157.85,157.78,157.81,700800003.0
2007-08-30 20:54:00,157.8,157.84,157.8,157.83,700800003.0
2007-08-30 20:55:00,157.82,157.85,157.81,157.84,1749100006.0
2007-08-30 20:56:00,157.84,157.84,157.82,157.82,414100000.0
2007-08-30 20:57:00,157.82,157.83,157.72,157.72,1173999997.0
2007-08-30 20:58:00,157.72,157.8,157.72,157.79,647400005.0
2007-08-30 20:59:00,157.79,157.84,157.79,157.81,1500300005.0
2007-08-30 21:00:00,157.81,157.87,157.78,157.84,1449500004.0
2007-08-30 21:01:00,157.835,157.85,157.815,157.84,964200006.0
2007-08-30 21:02:00,157.84,157.88,157.82,157.82,846099998.0
2007-08-30 21:03:00,157.82,157.885,157.82,157.86,653400001.0
2007-08-30 21:04:00,157.86,157.93,157.86,157.91,898199998.0
2007-08-30 21:05:00,157.92,157.92,157.88,157.88,1152599988.0
2007-08-30 21:06:00,157.88,157.88,157.82,157.83,425300001.0
2007-08-30 21:07:00,157.84,157.845,157.77,157.81,2056099992.0
2007-08-30 21:08:00,157.81,157.83,157.79,157.83,1676599996.0
2007-08-30 21:09:00,157.84,157.93,157.84,157.92,1013300006.0
2007-08-30 21:10:00,157.93,157.94,157.91,157.91,1013300006.0
2007-08-30 21:11:00,157.92,158.02,157.92,158.01,1649199992.0
2007-08-30 21:12:00,158.005,158.1,157.98,158.02,1649199992.0
2007-08-30 21:13:00,158.02,158.05,158.0,158.04,1674300004.0
2007-08-30 21:14:00,158.04,158.04,157.925,157.93,1890600006.0
2007-08-30 21:15:00,157.93,158.0,157.93,157.97,1700799995.0
2007-08-30 21:16:00,157.97,157.98,157.93,157.93,1572300018.0
2007-08-30 21:17:00,157.94,157.94,157.89,157.89,687199998.0
2007-08-30 21:18:00,157.89,157.96,157.89,157.95,1753600004.0
2007-08-30 21:19:00,157.96,157.96,157.93,157.94,647300009.0
2007-08-30 21:20:00,157.94,157.94,157.93,157.93,702345000.0
2007-08-30 21:21:00,157.94,157.94,157.91,157.92,1144145004.0
2007-08-30 21:22:00,157.93,157.93,157.89,157.89,310399993.0
2007-08-30 21:23:00,157.89,158.03,157.89,158.03,550200004.0
2007-08-30 21:24:00,158.03,158.07,158.03,158.06,859499999.0
2007-08-30 21:25:00,158.07,158.08,158.0,158.01,839179529.0
2007-08-30 21:26:00,158.01,158.01,157.92,157.95,839179529.0
2007-08-30 21:27:00,157.95,157.99,157.95,157.96,639799999.0
2007-08-30 21:28:00,157.96,157.97,157.87,157.87,1161499999.0
2007-08-30 21:29:00,157.87,157.93,157.86,157.92,1073900020.0
2007-08-30 21:30:00,157.91,157.96,157.89,157.96,1011899998.0
2007-08-30 21:31:00,157.96,157.97,157.91,157.91,360100000.0
2007-08-30 21:32:00,157.91,157.93,157.89,157.92,430299998.0
2007-08-30 21:33:00,157.92,157.92,157.87,157.88,395499999.0
2007-08-30 21:34:00,157.885,157.92,157.86,157.86,1445900003.0
2007-08-30 21:35:00,157.86,157.88,157.85,157.87,1258659822.0
2007-08-30 21:36:00,157.86,157.88,157.82,157.83,1638700022.0
2007-08-30 21:37:00,157.84,157.85,157.77,157.77,1638700022.0
2007-08-30 21:38:00,157.79,157.84,157.77,157.84,1638700022.0
2007-08-30 21:39:00,157.83,157.85,157.81,157.83,1638700022.0
2007-08-30 21:40:00,157.84,157.84,157.75,157.76,1393400003.0
2007-08-30 21:41:00,157.76,157.8,157.74,157.75,1393400003.0
2007-08-30 21:42:00,157.74,157.75,157.71,157.74,831299996.0
2007-08-30 21:43:00,157.74,157.82,157.72,157.73,1512900003.0
2007-08-30 21:44:00,157.73,157.73,157.69,157.71,1100199992.0
2007-08-30 21:45:00,157.71,157.75,157.71,157.71,514200001.0
2007-08-30 21:46:00,157.71,157.75,157.7,157.73,881655906.0
2007-08-30 21:47:00,157.72,157.76,157.72,157.76,636700000.0
2007-08-30 21:48:00,157.75,157.75,157.71,157.73,679000001.0
2007-08-30 21:49:00,157.73,157.74,157.72,157.73,308500000.0
2007-08-30 21:50:00,157.73,157.76,157.72,157.73,459349769.0
2007-08-30 21:51:00,157.72,157.75,157.72,157.725,1329599996.0
2007-08-30 21:52:00,157.725,157.76,157.725,157.75,215800000.0
2007-08-30 21:53:00,157.75,157.75,157.72,157.75,468500000.0
2007-08-30 21:54:00,157.76,157.77,157.74,157.76,698599998.0
2007-08-30 21:55:00,157.76,157.77,157.72,157.73,1412999989.0
2007-08-30 21:56:00,157.72,157.75,157.72,157.72,601599995.0
2007-08-30 21:57:00,157.74,157.75,157.74,157.75,163000000.0
2007-08-30 21:58:00,157.75,157.76,157.725,157.75,624200000.0
2007-08-30 21:59:00,157.75,157.79,157.745,157.77,1000499997.0
2007-08-30 22:00:00,157.78,157.79,157.77,157.78,377200000.0
2007-08-30 22:01:00,157.78,157.78,157.75,157.76,217900001.0
2007-08-30 22:02:00,157.76,157.78,157.76,157.765,198700001.0
2007-08-30 22:03:00,157.765,157.765,157.74,157.75,628800003.0
2007-08-30 22:04:00,157.75,157.75,157.72,157.73,933000005.0
2007-08-30 22:05:00,157.73,157.74,157.73,157.73,73900000.0
2007-08-30 22:06:00,157.75,157.76,157.75,157.76,137400000.0
2007-08-30 22:07:00,157.76,157.78,157.74,157.78,237600003.0
2007-08-30 22:08:00,157.77,157.77,157.75,157.77,181199999.0
2007-08-30 22:09:00,157.77,157.8,157.77,157.78,295599998.0
2007-08-30 22:10:00,157.78,157.8,157.77,157.78,574800003.0
2007-08-30 22:11:00,157.785,157.81,157.78,157.78,209200002.0
2007-08-30 22:12:00,157.785,157.805,157.785,157.79,188499999.0
2007-08-30 22:13:00,157.8,157.825,157.785,157.81,588499997.0
2007-08-30 22:14:00,157.82,157.82,157.78,157.82,1153000001.0
2007-08-30 22:15:00,157.82,157.84,157.82,157.84,966200000.0
2007-08-30 22:16:00,157.84,157.89,157.83,157.88,991899985.0
2007-08-30 22:17:00,157.87,157.9,157.87,157.88,417100000.0
2007-08-30 22:18:00,157.87,157.89,157.87,157.89,216199994.0
2007-08-30 22:19:00,157.89,157.89,157.89,157.89,86400000.0
2007-08-30 22:21:00,157.89,157.89,157.89,157.89,67200000.0
2007-08-30 22:22:00,157.89,157.89,157.88,157.89,139000000.0
2007-08-30 22:23:00,157.88,157.89,157.85,157.89,472099995.0
2007-08-30 22:24:00,157.89,157.9,157.89,157.89,121900000.0
2007-08-30 22:25:00,157.89,157.89,157.87,157.87,359699997.0
2007-08-30 22:26:00,157.87,157.88,157.85,157.85,198200000.0
2007-08-30 22:27:00,157.85,157.86,157.83,157.86,741099998.0
2007-08-30 22:28:00,157.86,157.87,157.86,157.86,465200001.0
2007-08-30 22:29:00,157.86,157.87,157.86,157.87,468100000.0
2007-08-30 22:30:00,157.87,157.88,157.86,157.88,135100000.0
2007-08-30 22:31:00,157.88,157.96,157.88,157.94,1007400001.0
2007-08-30 22:32:00,157.98,158.05,157.96,158.02,1468400003.0
2007-08-30 22:33:00,158.01,158.04,157.96,157.97,1468400003.0
2007-08-30 22:34:00,157.98,157.98,157.96,157.96,386699993.0
2007-08-30 22:35:00,157.96,158.0,157.96,157.98,720000002.0
2007-08-30 22:36:00,157.99,158.0,157.98,157.99,134899997.0
2007-08-30 22:37:00,157.99,158.0,157.99,158.0,102000000.0
2007-08-30 22:38:00,158.0,158.0,157.98,157.99,571599988.0
2007-08-30 22:39:00,158.0,158.01,158.0,158.01,95900000.0
2007-08-30 22:40:00,158.01,158.04,158.0,158.01,599400000.0
2007-08-30 22:41:00,158.01,158.02,158.0,158.0,243800000.0
2007-08-30 22:42:00,158.0,158.0,158.0,158.0,82400000.0
2007-08-30 22:43:00,157.99,158.02,157.99,158.01,138200000.0
2007-08-30 22:44:00,158.01,158.03,158.0,158.01,178399997.0
2007-08-30 22:45:00,158.005,158.02,158.0,158.01,257000001.0
2007-08-30 22:46:00,158.01,158.025,158.0,158.0,656500000.0
2007-08-30 22:47:00,158.0,158.04,157.985,158.0,300399999.0
2007-08-30 22:48:00,157.99,158.0,157.97,157.97,463600003.0
2007-08-30 22:49:00,157.97,157.98,157.97,157.97,104000000.0
2007-08-30 22:50:00,157.97,157.97,157.935,157.95,1197699995.0
2007-08-30 22:51:00,157.94,157.96,157.92,157.96,778000005.0
2007-08-30 22:52:00,157.95,157.95,157.9,157.935,796099995.0
2007-08-30 22:53:00,157.93,157.93,157.89,157.89,649499991.0
2007-08-30 22:54:00,157.89,157.89,157.86,157.87,145700001.0
2007-08-30 22:55:00,157.87,157.87,157.86,157.86,177500000.0
2007-08-30 22:56:00,157.86,157.89,157.85,157.89,152499998.0
2007-08-30 22:57:00,157.88,157.88,157.84,157.855,134799999.0
2007-08-30 22:58:00,157.86,157.86,157.86,157.86,600000.0
2007-08-30 22:59:00,157.85,157.86,157.84,157.84,46400000.0
2007-08-30 23:00:00,157.84,157.84,157.81,157.82,169100000.0
2007-08-30 23:01:00,157.82,157.82,157.78,157.82,73800000.0
2007-08-30 23:02:00,157.81,157.81,157.78,157.78,485999995.0
2007-08-30 23:03:00,157.79,157.81,157.76,157.76,120500000.0
2007-08-30 23:04:00,157.76,157.83,157.76,157.82,816899999.0
2007-08-30 23:05:00,157.82,157.85,157.82,157.85,438700004.0
2007-08-30 23:06:00,157.85,157.86,157.84,157.85,399300002.0
2007-08-30 23:07:00,157.85,157.87,157.85,157.87,147400001.0
2007-08-30 23:08:00,157.87,157.91,157.87,157.91,506699996.0
2007-08-30 23:09:00,157.91,157.93,157.91,157.93,115900000.0
2007-08-30 23:10:00,157.94,157.96,157.94,157.94,776300019.0
2007-08-30 23:11:00,157.96,157.97,157.95,157.96,126200003.0
2007-08-30 23:12:00,158.0,158.01,157.96,158.0,663200009.0
2007-08-30 23:13:00,158.01,158.07,158.0,158.03,268600000.0
2007-08-30 23:14:00,158.03,158.04,157.99,158.04,396400002.0
2007-08-30 23:15:00,158.04,158.06,158.03,158.06,242700002.0
2007-08-30 23:16:00,158.06,158.06,158.05,158.06,36000000.0
2007-08-30 23:17:00,158.06,158.09,158.04,158.08,345899996.0
2007-08-30 23:18:00,158.08,158.13,158.08,158.13,371899994.0
2007-08-30 23:19:00,158.13,158.13,158.1,158.12,548300009.0
2007-08-30 23:20:00,158.13,158.13,158.08,158.11,267200002.0
2007-08-30 23:21:00,158.12,158.13,158.09,158.12,498399995.0
2007-08-30 23:22:00,158.12,158.16,158.115,158.13,332100000.0
2007-08-30 23:23:00,158.13,158.13,158.11,158.11,156500000.0
2007-08-30 23:24:00,158.105,158.12,158.08,158.11,350699998.0
2007-08-30 23:25:00,158.11,158.11,158.09,158.1,238464855.0
2007-08-30 23:26:00,158.1,158.11,158.06,158.1,357500000.0
2007-08-30 23:27:00,158.11,158.13,158.06,158.06,284999999.0
2007-08-30 23:28:00,158.06,158.13,158.06,158.12,207699999.0
2007-08-30 23:29:00,158.12,158.14,158.11,158.11,247399997.0
2007-08-30 23:30:00,158.11,158.13,158.08,158.13,519199992.0
2007-08-30 23:31:00,158.13,158.13,158.06,158.09,688499988.0
2007-08-30 23:32:00,158.09,158.13,158.08,158.1,459499990.0
2007-08-30 23:33:00,158.11,158.12,158.1,158.11,150999999.0
2007-08-30 23:34:00,158.11,158.12,158.1,158.12,216599999.0
2007-08-30 23:35:00,158.13,158.13,158.11,158.11,52000000.0
2007-08-30 23:36:00,158.11,158.11,158.1,158.1,101400002.0
2007-08-30 23:37:00,158.1,158.11,158.08,158.09,151100000.0
2007-08-30 23:38:00,158.09,158.09,158.01,158.01,896900009.0
2007-08-30 23:39:00,158.01,158.08,158.01,158.08,208800000.0
2007-08-30 23:40:00,158.065,158.08,158.01,158.01,410300005.0
2007-08-30 23:42:00,158.01,158.01,158.0,158.01,82199999.0
2007-08-30 23:43:00,158.01,158.01,158.0,158.01,45600000.0
2007-08-30 23:44:00,158.01,158.03,158.01,158.02,392300000.0
2007-08-30 23:45:00,158.02,158.02,158.01,158.02,243000000.0
2007-08-30 23:46:00,158.02,158.03,158.01,158.01,234599998.0
2007-08-30 23:48:00,158.01,158.01,157.965,157.98,275199997.0
2007-08-30 23:49:00,157.98,157.98,157.96,157.98,142099997.0
2007-08-30 23:50:00,157.98,157.98,157.95,157.95,24000000.0
2007-08-30 23:51:00,157.95,157.95,157.93,157.94,579599996.0
2007-08-30 23:52:00,157.94,157.94,157.915,157.93,260300001.0
2007-08-30 23:53:00,157.93,157.93,157.93,157.93,6400000.0
2007-08-30 23:54:00,157.93,157.95,157.93,157.94,327699995.0
2007-08-30 23:55:00,157.94,157.94,157.935,157.935,153699999.0
2007-08-30 23:56:00,157.93,157.96,157.92,157.945,475899992.0
2007-08-30 23:57:00,157.95,157.95,157.93,157.94,290599994.0
2007-08-30 23:58:00,157.94,157.94,157.92,157.92,292000000.0
2007-08-30 23:59:00,157.92,157.92,157.91,157.91,136500000.0
2007-08-31 00:00:00,157.91,157.92,157.89,157.92,203500000.0
2007-08-31 00:01:00,157.92,157.94,157.91,157.925,477200004.0
2007-08-31 00:02:00,157.92,158.01,157.92,157.985,446499998.0
2007-08-31 00:03:00,157.98,158.02,157.97,158.015,128800000.0
2007-08-31 00:04:00,158.02,158.02,157.99,158.015,581099997.0
2007-08-31 00:05:00,158.0,158.015,158.0,158.015,73100000.0
2007-08-31 00:06:00,158.015,158.11,158.015,158.11,677099994.0
2007-08-31 00:07:00,158.11,158.13,158.11,158.11,312099999.0
2007-08-31 00:08:00,158.11,158.13,158.11,158.13,128800001.0
2007-08-31 00:09:00,158.13,158.155,158.12,158.15,478400001.0
2007-08-31 00:10:00,158.15,158.155,158.115,158.12,409999998.0
2007-08-31 00:11:00,158.12,158.12,158.11,158.12,459000002.0
2007-08-31 00:12:00,158.12,158.13,158.11,158.11,130500002.0
2007-08-31 00:13:00,158.12,158.135,158.12,158.135,39700000.0
2007-08-31 00:14:00,158.135,158.135,158.13,158.13,20500000.0
2007-08-31 00:15:00,158.13,158.135,158.13,158.135,34000000.0
2007-08-31 00:16:00,158.13,158.135,158.12,158.13,44200000.0
2007-08-31 00:17:00,158.13,158.17,158.13,158.16,152600000.0
2007-08-31 00:18:00,158.17,158.17,158.14,158.14,98200000.0
2007-08-31 00:19:00,158.14,158.15,158.1,158.11,443999994.0
2007-08-31 00:20:00,158.11,158.11,158.07,158.11,563400001.0
2007-08-31 00:21:00,158.1,158.13,158.08,158.1,819900006.0
2007-08-31 00:22:00,158.11,158.11,158.11,158.11,17100000.0
2007-08-31 00:23:00,158.11,158.11,158.09,158.1,139700000.0
2007-08-31 00:24:00,158.1,158.11,158.08,158.08,131099998.0
2007-08-31 00:25:00,158.08,158.1,158.08,158.09,144499996.0
2007-08-31 00:26:00,158.09,158.12,158.07,158.08,506500004.0
2007-08-31 00:27:00,158.08,158.11,158.08,158.11,237699997.0
2007-08-31 00:28:00,158.11,158.14,158.11,158.13,520200009.0
2007-08-31 00:29:00,158.14,158.16,158.13,158.15,233099999.0
2007-08-31 00:30:00,158.15,158.15,158.14,158.14,50100000.0
2007-08-31 00:31:00,158.14,158.14,158.11,158.12,370200003.0
2007-08-31 00:32:00,158.12,158.12,158.12,158.12,39900000.0
2007-08-31 00:33:00,158.12,158.12,158.11,158.11,38900000.0
2007-08-31 00:34:00,158.11,158.11,158.11,158.11,25200000.0
2007-08-31 00:35:00,158.11,158.115,158.11,158.11,40500000.0
2007-08-31 00:36:00,158.11,158.125,158.11,158.12,229900000.0
2007-08-31 00:37:00,158.12,158.12,158.115,158.115,156300000.0
2007-08-31 00:38:00,158.12,158.12,158.11,158.12,176900000.0
2007-08-31 00:39:00,158.12,158.12,158.1,158.1,135000000.0
2007-08-31 00:40:00,158.1,158.14,158.09,158.1,172700001.0
2007-08-31 00:41:00,158.105,158.14,158.09,158.09,373700005.0
2007-08-31 00:42:00,158.11,158.125,158.09,158.12,751999997.0
2007-08-31 00:43:00,158.12,158.13,158.1,158.125,188000000.0
2007-08-31 00:44:00,158.125,158.13,158.12,158.13,109599999.0
2007-08-31 00:45:00,158.13,158.13,158.11,158.12,268899999.0
2007-08-31 00:46:00,158.12,158.135,158.11,158.125,247799996.0
2007-08-31 00:47:00,158.125,158.13,158.1,158.125,314800000.0
2007-08-31 00:48:00,158.125,158.125,158.11,158.125,95800000.0
2007-08-31 00:49:00,158.125,158.125,158.09,158.1,236800000.0
2007-08-31 00:50:00,158.1,158.135,158.1,158.135,32300000.0
2007-08-31 00:51:00,158.135,158.15,158.12,158.13,324999999.0
2007-08-31 00:52:00,158.13,158.145,158.12,158.14,124300000.0
2007-08-31 00:53:00,158.14,158.14,158.12,158.13,301200000.0
2007-08-31 00:54:00,158.13,158.15,158.12,158.13,387879052.0
2007-08-31 00:55:00,158.13,158.14,158.12,158.13,245199998.0
2007-08-31 00:56:00,158.13,158.14,158.13,158.14,13800000.0
2007-08-31 00:57:00,158.14,158.15,158.14,158.15,38100000.0
2007-08-31 00:58:00,158.16,158.16,158.14,158.15,44000000.0
2007-08-31 00:59:00,158.15,158.17,158.15,158.17,72000000.0
2007-08-31 01:00:00,158.17,158.18,158.17,158.18,27900000.0
2007-08-31 01:01:00,158.18,158.225,158.17,158.225,1001054991.0
2007-08-31 01:02:00,158.225,158.225,158.22,158.22,45700000.0
2007-08-31 01:03:00,158.22,158.22,158.185,158.2,109300000.0
2007-08-31 01:04:00,158.205,158.24,158.2,158.21,683099996.0
2007-08-31 01:05:00,158.22,158.24,158.2,158.22,516999997.0
2007-08-31 01:06:00,158.22,158.225,158.2,158.2,305699993.0
2007-08-31 01:07:00,158.205,158.21,158.2,158.2,70399998.0
2007-08-31 01:08:00,158.2,158.215,158.2,158.205,202800003.0
2007-08-31 01:09:00,158.205,158.205,158.2,158.205,30500000.0
2007-08-31 01:10:00,158.205,158.245,158.205,158.245,75700000.0
2007-08-31 01:11:00,158.245,158.29,158.23,158.27,486187906.0
2007-08-31 01:12:00,158.27,158.27,158.23,158.24,1490899999.0
2007-08-31 01:13:00,158.24,158.25,158.2,158.23,1553663371.0
2007-08-31 01:14:00,158.24,158.29,158.23,158.29,1574700000.0
2007-08-31 01:15:00,158.29,158.29,158.27,158.28,112699998.0
2007-08-31 01:16:00,158.28,158.32,158.28,158.31,121699999.0
2007-08-31 01:17:00,158.31,158.32,158.3,158.31,159600002.0
2007-08-31 01:18:00,158.31,158.325,158.285,158.295,328099861.0
2007-08-31 01:19:00,158.295,158.295,158.22,158.23,1554100007.0
2007-08-31 01:20:00,158.23,158.255,158.22,158.245,868199998.0
2007-08-31 01:21:00,158.25,158.25,158.22,158.23,512699998.0
2007-08-31 01:22:00,158.22,158.23,158.21,158.22,204200003.0
2007-08-31 01:23:00,158.22,158.23,158.22,158.22,330500002.0
2007-08-31 01:24:00,158.23,158.25,158.22,158.24,946300000.0
2007-08-31 01:25:00,158.24,158.24,158.21,158.21,247999996.0
2007-08-31 01:26:00,158.22,158.23,158.215,158.23,94000002.0
2007-08-31 01:27:00,158.23,158.25,158.22,158.24,381600002.0
2007-08-31 01:28:00,158.25,158.25,158.23,158.25,531900002.0
2007-08-31 01:29:00,158.25,158.25,158.18,158.23,1063399994.0
2007-08-31 01:30:00,158.23,158.24,158.11,158.24,2071240184.0
2007-08-31 01:31:00,158.24,158.24,158.15,158.21,1534699991.0
2007-08-31 01:32:00,158.22,158.26,158.21,158.26,1889299992.0
2007-08-31 01:33:00,158.26,158.3,158.26,158.3,1545299999.0
2007-08-31 01:34:00,158.3,158.31,158.28,158.28,2082100026.0
2007-08-31 01:35:00,158.28,158.29,158.26,158.27,778400008.0
2007-08-31 01:36:00,158.26,158.26,158.22,158.25,778400008.0
2007-08-31 01:37:00,158.26,158.29,158.25,158.28,778400008.0
2007-08-31 01:38:00,158.28,158.305,158.28,158.29,778400008.0
2007-08-31 01:39:00,158.29,158.31,158.29,158.31,1944100042.0
2007-08-31 01:40:00,158.31,158.33,158.31,158.33,1158100002.0
2007-08-31 01:41:00,158.33,158.35,158.32,158.33,382500002.0
2007-08-31 01:42:00,158.33,158.36,158.3,158.31,1867500008.0
2007-08-31 01:43:00,158.3,158.35,158.29,158.35,1867500008.0
2007-08-31 01:44:00,158.36,158.41,158.36,158.38,1867500008.0
2007-08-31 01:45:00,158.38,158.38,158.36,158.37,1907299992.0
2007-08-31 01:46:00,158.37,158.39,158.36,158.38,1738499994.0
2007-08-31 01:47:00,158.365,158.38,158.36,158.37,1767300009.0
2007-08-31 01:48:00,158.38,158.4,158.34,158.36,629984952.0
2007-08-31 01:49:00,158.35,158.38,158.33,158.36,629984952.0
2007-08-31 01:50:00,158.34,158.4,158.34,158.36,629984952.0
2007-08-31 01:51:00,158.36,158.37,158.35,158.35,1437700017.0
2007-08-31 01:52:00,158.36,158.39,158.36,158.39,1531400001.0
2007-08-31 01:53:00,158.41,158.43,158.38,158.38,1531400001.0
2007-08-31 01:54:00,158.38,158.47,158.38,158.46,1729899984.0
2007-08-31 01:55:00,158.47,158.52,158.46,158.52,1729899984.0
2007-08-31 01:56:00,158.53,158.61,158.52,158.55,1729899984.0
2007-08-31 01:57:00,158.54,158.55,158.52,158.535,1729899984.0
2007-08-31 01:58:00,158.54,158.56,158.535,158.56,1154100000.0
2007-08-31 01:59:00,158.57,158.6,158.555,158.57,916999999.0
2007-08-31 02:00:00,158.57,158.57,158.53,158.55,1346399995.0
2007-08-31 02:01:00,158.55,158.56,158.55,158.55,532200005.0
2007-08-31 02:02:00,158.55,158.56,158.53,158.54,1048600015.0
2007-08-31 02:03:00,158.54,158.54,158.53,158.54,510500010.0
2007-08-31 02:04:00,158.54,158.54,158.54,158.54,69600000.0
2007-08-31 02:05:00,158.54,158.54,158.48,158.53,468100002.0
2007-08-31 02:06:00,158.53,158.54,158.44,158.47,1102300007.0
2007-08-31 02:07:00,158.48,158.52,158.45,158.46,1733799996.0
2007-08-31 02:08:00,158.46,158.52,158.46,158.52,274300001.0
2007-08-31 02:09:00,158.52,158.52,158.46,158.48,634499987.0
2007-08-31 02:10:00,158.48,158.5,158.47,158.49,705700002.0
2007-08-31 02:11:00,158.48,158.49,158.44,158.45,542100006.0
2007-08-31 02:12:00,158.45,158.48,158.44,158.48,1003600005.0
2007-08-31 02:13:00,158.48,158.48,158.44,158.44,395200000.0
2007-08-31 02:14:00,158.44,158.44,158.41,158.41,205699998.0
2007-08-31 02:15:00,158.41,158.41,158.39,158.39,163000001.0
2007-08-31 02:16:00,158.39,158.4,158.34,158.36,855900002.0
2007-08-31 02:17:00,158.35,158.36,158.32,158.32,721900008.0
2007-08-31 02:18:00,158.32,158.38,158.32,158.36,1011300026.0
2007-08-31 02:19:00,158.36,158.36,158.32,158.32,431800002.0
2007-08-31 02:20:00,158.32,158.32,158.28,158.3,790699995.0
2007-08-31 02:21:00,158.29,158.3,158.26,158.26,759200005.0
2007-08-31 02:22:00,158.26,158.32,158.25,158.32,1268100007.0
2007-08-31 02:23:00,158.32,158.41,158.32,158.39,883400006.0
2007-08-31 02:24:00,158.38,158.39,158.32,158.32,1226600005.0
2007-08-31 02:25:00,158.34,158.35,158.32,158.33,1200700012.0
2007-08-31 02:26:00,158.33,158.34,158.33,158.34,150900002.0
2007-08-31 02:27:00,158.34,158.34,158.33,158.33,393899999.0
2007-08-31 02:28:00,158.33,158.33,158.31,158.33,1041800023.0
2007-08-31 02:29:00,158.33,158.33,158.31,158.32,1139100025.0
2007-08-31 02:30:00,158.32,158.32,158.31,158.31,364800006.0
2007-08-31 02:31:00,158.31,158.32,158.29,158.3,501100008.0
2007-08-31 02:32:00,158.3,158.3,158.3,158.3,688600005.0
2007-08-31 02:33:00,158.3,158.34,158.28,158.31,1159700009.0
2007-08-31 02:34:00,158.31,158.31,158.3,158.305,120400001.0
2007-08-31 02:35:00,158.3,158.31,158.3,158.3,479399999.0
2007-08-31 02:36:00,158.3,158.305,158.29,158.29,582299996.0
2007-08-31 02:37:00,158.3,158.3,158.29,158.29,684600001.0
2007-08-31 02:38:00,158.29,158.3,158.27,158.28,641899998.0
2007-08-31 02:39:00,158.28,158.34,158.28,158.34,1214799987.0
2007-08-31 02:40:00,158.34,158.39,158.33,158.38,1346099998.0
2007-08-31 02:41:00,158.38,158.4,158.37,158.4,1349499991.0
2007-08-31 02:42:00,158.4,158.46,158.4,158.46,1555099985.0
2007-08-31 02:43:00,158.46,158.47,158.445,158.46,1005499996.0
2007-08-31 02:44:00,158.46,158.46,158.41,158.42,847000002.0
2007-08-31 02:45:00,158.41,158.42,158.29,158.3,1860500003.0
2007-08-31 02:46:00,158.31,158.38,158.31,158.37,1860500003.0
2007-08-31 02:47:00,158.37,158.38,158.35,158.37,812900020.0
2007-08-31 02:48:00,158.37,158.43,158.37,158.41,1443199998.0
2007-08-31 02:49:00,158.42,158.42,158.365,158.375,1474799992.0
2007-08-31 02:50:00,158.39,158.42,158.38,158.42,1039677990.0
2007-08-31 02:51:00,158.41,158.41,158.365,158.37,1039677990.0
2007-08-31 02:52:00,158.37,158.41,158.36,158.4,856205207.0
2007-08-31 02:53:00,158.39,158.47,158.39,158.47,856205207.0
2007-08-31 02:54:00,158.47,158.5,158.46,158.46,1304500005.0
2007-08-31 02:55:00,158.46,158.46,158.38,158.43,1719999998.0
2007-08-31 02:56:00,158.43,158.43,158.39,158.4,1719999998.0
2007-08-31 02:57:00,158.4,158.42,158.39,158.41,689699999.0
2007-08-31 02:58:00,158.41,158.44,158.4,158.42,297300001.0
2007-08-31 02:59:00,158.42,158.42,158.4,158.41,528999994.0
2007-08-31 03:00:00,158.4,158.4,158.31,158.33,2072400013.0
2007-08-31 03:01:00,158.33,158.35,158.31,158.35,2072400013.0
2007-08-31 03:02:00,158.33,158.39,158.33,158.38,2014900002.0
2007-08-31 03:03:00,158.37,158.42,158.37,158.41,2014900002.0
2007-08-31 03:04:00,158.41,158.41,158.36,158.36,1149599983.0
2007-08-31 03:05:00,158.35,158.38,158.35,158.38,664100001.0
2007-08-31 03:06:00,158.36,158.37,158.34,158.37,664100001.0
2007-08-31 03:07:00,158.37,158.4,158.37,158.4,1704068545.0
2007-08-31 03:08:00,158.41,158.42,158.39,158.4,1704068545.0
2007-08-31 03:09:00,158.41,158.445,158.41,158.445,1441499983.0
2007-08-31 03:10:00,158.445,158.45,158.42,158.45,594399998.0
2007-08-31 03:11:00,158.435,158.44,158.43,158.44,189599998.0
2007-08-31 03:12:00,158.44,158.44,158.43,158.44,15900000.0
2007-08-31 03:13:00,158.435,158.44,158.43,158.44,57900000.0
2007-08-31 03:14:00,158.44,158.48,158.43,158.48,488799997.0
2007-08-31 03:15:00,158.48,158.53,158.46,158.52,2033101997.0
2007-08-31 03:16:00,158.52,158.55,158.5,158.5,1418939683.0
2007-08-31 03:17:00,158.5,158.5,158.48,158.48,1418939683.0
2007-08-31 03:18:00,158.48,158.54,158.48,158.54,1426600017.0
2007-08-31 03:19:00,158.53,158.53,158.45,158.46,779469231.0
2007-08-31 03:20:00,158.46,158.46,158.42,158.44,779469231.0
2007-08-31 03:21:00,158.44,158.44,158.37,158.4,1523099999.0
2007-08-31 03:22:00,158.4,158.42,158.4,158.4,509199997.0
2007-08-31 03:23:00,158.42,158.45,158.41,158.41,991700003.0
2007-08-31 03:24:00,158.4,158.41,158.4,158.41,991700003.0
2007-08-31 03:25:00,158.41,158.43,158.41,158.41,498499995.0
2007-08-31 03:26:00,158.41,158.425,158.4,158.4,1395700018.0
2007-08-31 03:27:00,158.4,158.44,158.4,158.42,1404099995.0
2007-08-31 03:28:00,158.42,158.43,158.42,158.42,300499986.0
2007-08-31 03:29:00,158.42,158.43,158.41,158.41,423300002.0
2007-08-31 03:30:00,158.42,158.44,158.42,158.435,765599995.0
2007-08-31 03:31:00,158.43,158.435,158.42,158.43,621699997.0
2007-08-31 03:32:00,158.43,158.43,158.42,158.43,375099996.0
2007-08-31 03:33:00,158.42,158.44,158.41,158.44,819399995.0
2007-08-31 03:34:00,158.43,158.44,158.43,158.44,819399995.0
2007-08-31 03:35:00,158.43,158.45,158.43,158.43,819399995.0
2007-08-31 03:36:00,158.43,158.47,158.43,158.47,1407999997.0
2007-08-31 03:37:00,158.47,158.47,158.45,158.47,1011400010.0
2007-08-31 03:38:00,158.48,158.49,158.45,158.47,1724900008.0
2007-08-31 03:39:00,158.46,158.48,158.43,158.45,1724900008.0
2007-08-31 03:40:00,158.45,158.46,158.445,158.45,732199995.0
2007-08-31 03:41:00,158.45,158.46,158.44,158.44,1984599996.0
2007-08-31 03:42:00,158.46,158.47,158.44,158.46,1063682653.0
2007-08-31 03:43:00,158.45,158.47,158.45,158.46,1063682653.0
2007-08-31 03:44:00,158.46,158.47,158.46,158.47,975899991.0
2007-08-31 03:45:00,158.47,158.48,158.46,158.47,551400005.0
2007-08-31 03:46:00,158.47,158.5,158.47,158.5,1327500003.0
2007-08-31 03:47:00,158.49,158.5,158.46,158.49,1327500003.0
2007-08-31 03:48:00,158.48,158.51,158.47,158.51,1327500003.0
2007-08-31 03:49:00,158.5,158.51,158.5,158.51,1327500003.0
2007-08-31 03:50:00,158.51,158.52,158.5,158.51,1327500003.0
2007-08-31 03:51:00,158.51,158.56,158.5,158.55,1783000001.0
2007-08-31 03:52:00,158.57,158.58,158.54,158.55,1793999993.0
2007-08-31 03:53:00,158.56,158.61,158.55,158.61,1793999993.0
2007-08-31 03:54:00,158.6,158.67,158.59,158.64,1793999993.0
2007-08-31 03:55:00,158.64,158.73,158.64,158.7,1793999993.0
2007-08-31 03:56:00,158.72,158.73,158.67,158.69,1442400012.0
2007-08-31 03:57:00,158.68,158.7,158.67,158.67,1442400012.0
2007-08-31 03:58:00,158.67,158.68,158.65,158.65,1442400012.0
2007-08-31 03:59:00,158.65,158.66,158.63,158.63,533999995.0
2007-08-31 04:00:00,158.62,158.64,158.62,158.62,533999995.0
2007-08-31 04:01:00,158.62,158.63,158.6,158.62,1519799982.0
2007-08-31 04:02:00,158.62,158.63,158.6,158.61,1961600010.0
2007-08-31 04:03:00,158.62,158.64,158.61,158.63,481699999.0
2007-08-31 04:04:00,158.63,158.63,158.61,158.62,1790300011.0
2007-08-31 04:05:00,158.61,158.63,158.58,158.61,1790300011.0
2007-08-31 04:06:00,158.62,158.68,158.61,158.67,1790300011.0
2007-08-31 04:07:00,158.68,158.68,158.65,158.65,1790300011.0
2007-08-31 04:08:00,158.64,158.65,158.61,158.62,1790300011.0
2007-08-31 04:09:00,158.62,158.65,158.6,158.64,1790300011.0
2007-08-31 04:10:00,158.64,158.64,158.61,158.63,1955500023.0
2007-08-31 04:11:00,158.63,158.65,158.62,158.63,1978100001.0
2007-08-31 04:12:00,158.63,158.68,158.62,158.67,646400001.0
2007-08-31 04:13:00,158.68,158.71,158.68,158.68,1666034619.0
2007-08-31 04:14:00,158.68,158.72,158.68,158.7,1666034619.0
2007-08-31 04:15:00,158.7,158.7,158.64,158.65,861300000.0
2007-08-31 04:16:00,158.65,158.66,158.63,158.65,1640700005.0
2007-08-31 04:17:00,158.65,158.68,158.65,158.65,1003100005.0
2007-08-31 04:18:00,158.65,158.68,158.65,158.66,794700010.0
2007-08-31 04:19:00,158.66,158.66,158.64,158.66,645000006.0
2007-08-31 04:20:00,158.66,158.67,158.65,158.66,515500001.0
2007-08-31 04:21:00,158.66,158.68,158.65,158.66,147300002.0
2007-08-31 04:22:00,158.66,158.665,158.62,158.625,1162500008.0
2007-08-31 04:23:00,158.615,158.66,158.6,158.62,1283890526.0
2007-08-31 04:24:00,158.625,158.65,158.61,158.64,1602697587.0
2007-08-31 04:25:00,158.64,158.65,158.63,158.65,739200001.0
2007-08-31 04:26:00,158.65,158.65,158.65,158.65,152100000.0
2007-08-31 04:27:00,158.65,158.66,158.64,158.65,1788799998.0
2007-08-31 04:28:00,158.65,158.65,158.63,158.65,669900001.0
2007-08-31 04:29:00,158.65,158.65,158.63,158.65,536400000.0
2007-08-31 04:30:00,158.65,158.65,158.65,158.65,307600000.0
2007-08-31 04:31:00,158.66,158.66,158.64,158.64,414199999.0
2007-08-31 04:32:00,158.65,158.66,158.63,158.65,1639097681.0
2007-08-31 04:33:00,158.65,158.65,158.62,158.64,656799996.0
2007-08-31 04:34:00,158.63,158.64,158.62,158.62,997299998.0
2007-08-31 04:35:00,158.62,158.63,158.58,158.58,1444097660.0
2007-08-31 04:36:00,158.57,158.57,158.54,158.56,1444097660.0
2007-08-31 04:37:00,158.56,158.58,158.54,158.555,1444097660.0
2007-08-31 04:38:00,158.555,158.56,158.54,158.56,1238397687.0
2007-08-31 04:39:00,158.56,158.56,158.55,158.55,377200000.0
2007-08-31 04:40:00,158.55,158.56,158.54,158.54,1037300006.0
2007-08-31 04:41:00,158.55,158.56,158.55,158.56,125500000.0
2007-08-31 04:42:00,158.56,158.57,158.56,158.56,334000003.0
2007-08-31 04:43:00,158.56,158.57,158.56,158.57,268900000.0
2007-08-31 04:44:00,158.57,158.57,158.56,158.57,109700000.0
2007-08-31 04:45:00,158.57,158.57,158.55,158.56,463399998.0
2007-08-31 04:46:00,158.555,158.57,158.55,158.56,808600007.0
2007-08-31 04:47:00,158.56,158.57,158.56,158.56,246500001.0
2007-08-31 04:48:00,158.56,158.56,158.53,158.53,1935500011.0
2007-08-31 04:49:00,158.53,158.56,158.53,158.55,1273000003.0
2007-08-31 04:50:00,158.57,158.57,158.55,158.55,1273000003.0
2007-08-31 04:51:00,158.55,158.57,158.55,158.55,1273000003.0
2007-08-31 04:52:00,158.55,158.55,158.55,158.55,2123400004.0
2007-08-31 04:53:00,158.55,158.56,158.55,158.55,1312100000.0
2007-08-31 04:54:00,158.56,158.57,158.54,158.55,1037500000.0
2007-08-31 04:55:00,158.55,158.55,158.54,158.54,1420200001.0
2007-08-31 04:56:00,158.55,158.56,158.54,158.56,988300012.0
2007-08-31 04:57:00,158.56,158.57,158.56,158.57,1449000026.0
2007-08-31 04:58:00,158.57,158.58,158.56,158.575,881800008.0
2007-08-31 04:59:00,158.575,158.6,158.57,158.59,1609499991.0
2007-08-31 05:00:00,158.59,158.59,158.59,158.59,489600002.0
2007-08-31 05:01:00,158.59,158.6,158.58,158.6,572699999.0
2007-08-31 05:02:00,158.6,158.62,158.6,158.62,1394200001.0
2007-08-31 05:03:00,158.62,158.63,158.62,158.62,959299995.0
2007-08-31 05:04:00,158.62,158.63,158.62,158.62,1084399986.0
2007-08-31 05:05:00,158.62,158.62,158.61,158.62,1093399998.0
2007-08-31 05:06:00,158.62,158.62,158.61,158.62,523300003.0
2007-08-31 05:07:00,158.62,158.62,158.6,158.62,1974500007.0
2007-08-31 05:08:00,158.62,158.65,158.62,158.65,1322900017.0
2007-08-31 05:09:00,158.65,158.67,158.64,158.65,356800005.0
2007-08-31 05:10:00,158.66,158.67,158.66,158.67,1324399986.0
2007-08-31 05:11:00,158.67,158.67,158.635,158.64,990900016.0
2007-08-31 05:12:00,158.64,158.65,158.63,158.65,1658999992.0
2007-08-31 05:13:00,158.65,158.65,158.63,158.63,1826500005.0
2007-08-31 05:14:00,158.64,158.65,158.63,158.65,762800006.0
2007-08-31 05:15:00,158.65,158.65,158.64,158.64,511299997.0
2007-08-31 05:16:00,158.66,158.69,158.66,158.69,606500004.0
2007-08-31 05:17:00,158.7,158.7,158.68,158.69,606500004.0
2007-08-31 05:18:00,158.69,158.69,158.69,158.69,29600000.0
2007-08-31 05:19:00,158.69,158.7,158.69,158.69,282600000.0
2007-08-31 05:20:00,158.69,158.69,158.69,158.69,32000000.0
2007-08-31 05:21:00,158.69,158.7,158.69,158.7,207700000.0
2007-08-31 05:22:00,158.7,158.7,158.66,158.67,803299998.0
2007-08-31 05:23:00,158.66,158.67,158.66,158.67,1333899992.0
2007-08-31 05:24:00,158.665,158.68,158.66,158.68,2030500001.0
2007-08-31 05:25:00,158.68,158.68,158.67,158.68,389354716.0
2007-08-31 05:26:00,158.68,158.68,158.68,158.68,4893277.0
2007-08-31 05:27:00,158.68,158.68,158.67,158.67,681799994.0
2007-08-31 05:28:00,158.67,158.68,158.66,158.66,932899994.0
2007-08-31 05:29:00,158.66,158.67,158.66,158.67,953299986.0
2007-08-31 05:30:00,158.68,158.69,158.66,158.68,1140299999.0
2007-08-31 05:31:00,158.68,158.7,158.67,158.7,1078500007.0
2007-08-31 05:32:00,158.7,158.75,158.7,158.74,1133300122.0
2007-08-31 05:33:00,158.75,158.82,158.75,158.82,1133300122.0
2007-08-31 05:34:00,158.83,158.88,158.83,158.84,1133300122.0
2007-08-31 05:35:00,158.83,158.86,158.82,158.84,1133300122.0
2007-08-31 05:36:00,158.85,158.88,158.85,158.88,1133300122.0
2007-08-31 05:37:00,158.87,158.88,158.83,158.84,1133300122.0
2007-08-31 05:38:00,158.85,158.85,158.81,158.82,1133300122.0
2007-08-31 05:39:00,158.83,158.83,158.82,158.83,1133300122.0
2007-08-31 05:40:00,158.84,158.85,158.82,158.82,1133300122.0
2007-08-31 05:41:00,158.82,158.84,158.81,158.84,1133300122.0
2007-08-31 05:42:00,158.83,158.87,158.83,158.86,1775100004.0
2007-08-31 05:43:00,158.87,158.91,158.87,158.9,1775100004.0
2007-08-31 05:44:00,158.89,158.9,158.87,158.89,1775100004.0
2007-08-31 05:45:00,158.88,158.89,158.88,158.88,1775100004.0
2007-08-31 05:46:00,158.9,158.91,158.89,158.9,1775100004.0
2007-08-31 05:47:00,158.9,158.96,158.88,158.96,1775100004.0
2007-08-31 05:48:00,158.94,158.95,158.92,158.92,2084410605.0
2007-08-31 05:49:00,158.93,159.04,158.9,159.0,2084410605.0
2007-08-31 05:50:00,159.01,159.05,158.98,158.99,2084410605.0
2007-08-31 05:51:00,159.0,159.0,158.94,158.96,2084410605.0
2007-08-31 05:52:00,158.97,159.06,158.97,159.06,2084410605.0
2007-08-31 05:53:00,159.05,159.06,158.97,159.0,2084410605.0
2007-08-31 05:54:00,158.99,159.03,158.98,159.02,2084410605.0
2007-08-31 05:55:00,159.03,159.12,159.0,159.1,2084410605.0
2007-08-31 05:56:00,159.12,159.13,159.06,159.07,2084410605.0
2007-08-31 05:57:00,159.06,159.08,159.05,159.06,2084410605.0
2007-08-31 05:58:00,159.08,159.08,159.05,159.05,2084410605.0
2007-08-31 05:59:00,159.05,159.08,159.05,159.06,2084410605.0
2007-08-31 06:00:00,159.04,159.05,159.0,159.01,1935500000.0
2007-08-31 06:01:00,159.0,159.0,158.95,158.96,1935500000.0
2007-08-31 06:02:00,158.97,158.97,158.9,158.9,1935500000.0
2007-08-31 06:03:00,158.91,158.92,158.9,158.92,1935500000.0
2007-08-31 06:04:00,158.925,158.99,158.925,158.95,1935500000.0
2007-08-31 06:05:00,158.95,158.96,158.91,158.95,1723999979.0
2007-08-31 06:06:00,158.94,158.95,158.93,158.94,1987399993.0
2007-08-31 06:07:00,158.94,158.96,158.92,158.92,1259900000.0
2007-08-31 06:08:00,158.905,158.91,158.885,158.91,1259900000.0
2007-08-31 06:09:00,158.91,158.91,158.89,158.9,1265900012.0
2007-08-31 06:10:00,158.89,158.89,158.875,158.89,1252869589.0
2007-08-31 06:11:00,158.89,158.89,158.87,158.88,957767400.0
2007-08-31 06:12:00,158.88,158.89,158.88,158.88,465136976.0
2007-08-31 06:13:00,158.88,158.88,158.87,158.87,491700008.0
2007-08-31 06:14:00,158.87,158.9,158.86,158.88,1850936980.0
2007-08-31 06:15:00,158.89,158.94,158.89,158.94,1717467548.0
2007-08-31 06:16:00,158.93,158.94,158.91,158.93,1717467548.0
2007-08-31 06:17:00,158.93,158.945,158.93,158.93,878867534.0
2007-08-31 06:18:00,158.94,158.94,158.925,158.94,1181100008.0
2007-08-31 06:19:00,158.94,158.99,158.94,158.99,771367541.0
2007-08-31 06:20:00,158.985,158.99,158.945,158.945,1131499994.0
2007-08-31 06:21:00,158.945,158.95,158.915,158.92,1037700004.0
2007-08-31 06:22:00,158.92,158.92,158.9,158.91,1501099999.0
2007-08-31 06:23:00,158.92,158.93,158.89,158.915,1269100010.0
2007-08-31 06:24:00,158.92,158.925,158.91,158.92,531000003.0
2007-08-31 06:25:00,158.91,158.92,158.9,158.92,933800010.0
2007-08-31 06:26:00,158.93,158.93,158.88,158.89,1540400010.0
2007-08-31 06:27:00,158.89,158.9,158.87,158.9,1540400010.0
2007-08-31 06:28:00,158.89,158.905,158.87,158.905,1224699989.0
2007-08-31 06:29:00,158.9,158.91,158.88,158.91,1259100007.0
2007-08-31 06:30:00,158.91,158.92,158.9,158.91,461874398.0
2007-08-31 06:31:00,158.91,158.93,158.9,158.91,1688209768.0
2007-08-31 06:32:00,158.91,158.91,158.89,158.91,856032322.0
2007-08-31 06:33:00,158.91,158.93,158.91,158.92,1015899987.0
2007-08-31 06:34:00,158.92,158.93,158.9,158.9,1088100008.0
2007-08-31 06:35:00,158.9,158.91,158.885,158.885,813900000.0
2007-08-31 06:36:00,158.89,158.925,158.89,158.92,488199998.0
2007-08-31 06:37:00,158.92,158.92,158.905,158.915,457100003.0
2007-08-31 06:38:00,158.915,158.915,158.89,158.9,644100001.0
2007-08-31 06:39:00,158.9,158.9,158.86,158.87,398600001.0
2007-08-31 06:40:00,158.86,158.88,158.86,158.87,564300001.0
2007-08-31 06:41:00,158.87,158.88,158.86,158.86,1302399988.0
2007-08-31 06:42:00,158.86,158.87,158.85,158.86,958100005.0
2007-08-31 06:43:00,158.87,158.88,158.84,158.85,2046999998.0
2007-08-31 06:44:00,158.86,158.86,158.82,158.83,1204200010.0
2007-08-31 06:45:00,158.83,158.84,158.83,158.84,379500002.0
2007-08-31 06:46:00,158.84,158.85,158.83,158.83,269777607.0
2007-08-31 06:47:00,158.82,158.84,158.82,158.84,496155209.0
2007-08-31 06:48:00,158.83,158.89,158.83,158.89,469900002.0
2007-08-31 06:49:00,158.89,158.89,158.87,158.87,220800006.0
2007-08-31 06:50:00,158.87,158.87,158.83,158.84,1602399995.0
2007-08-31 06:51:00,158.84,158.85,158.82,158.84,1308500007.0
2007-08-31 06:52:00,158.84,158.84,158.83,158.84,218000002.0
2007-08-31 06:53:00,158.84,158.85,158.835,158.85,745699994.0
2007-08-31 06:54:00,158.84,158.86,158.82,158.82,519500001.0
2007-08-31 06:55:00,158.82,158.83,158.74,158.77,973900001.0
2007-08-31 06:56:00,158.77,158.77,158.76,158.77,268000000.0
2007-08-31 06:57:00,158.76,158.76,158.73,158.74,590400007.0
2007-08-31 06:58:00,158.75,158.76,158.71,158.715,605399996.0
2007-08-31 06:59:00,158.72,158.73,158.63,158.67,1217600004.0
2007-08-31 07:00:00,158.68,158.75,158.68,158.71,1217600004.0
2007-08-31 07:01:00,158.7,158.71,158.68,158.69,1217600004.0
2007-08-31 07:02:00,158.69,158.7,158.65,158.66,1475699988.0
2007-08-31 07:03:00,158.67,158.67,158.6,158.63,1067400003.0
2007-08-31 07:04:00,158.62,158.64,158.6,158.61,1067400003.0
2007-08-31 07:05:00,158.6,158.66,158.6,158.63,1067400003.0
2007-08-31 07:06:00,158.63,158.64,158.61,158.615,1067400003.0
2007-08-31 07:07:00,158.62,158.64,158.62,158.64,817800000.0
2007-08-31 07:08:00,158.635,158.64,158.61,158.62,703800000.0
2007-08-31 07:09:00,158.62,158.65,158.61,158.63,1952799989.0
2007-08-31 07:10:00,158.63,158.63,158.6,158.6,1787099992.0
2007-08-31 07:11:00,158.6,158.61,158.58,158.6,1787099992.0
2007-08-31 07:12:00,158.6,158.61,158.58,158.58,904400002.0
2007-08-31 07:13:00,158.57,158.59,158.51,158.51,2114600003.0
2007-08-31 07:14:00,158.52,158.61,158.52,158.58,2114600003.0
2007-08-31 07:15:00,158.57,158.62,158.55,158.61,2114600003.0
2007-08-31 07:16:00,158.61,158.645,158.61,158.64,487600000.0
2007-08-31 07:17:00,158.64,158.655,158.64,158.655,1324399994.0
2007-08-31 07:18:00,158.66,158.69,158.66,158.68,714300007.0
2007-08-31 07:19:00,158.68,158.725,158.68,158.715,1704300006.0
2007-08-31 07:20:00,158.71,158.73,158.66,158.68,1246800000.0
2007-08-31 07:21:00,158.68,158.685,158.66,158.66,1246800000.0
2007-08-31 07:22:00,158.66,158.66,158.625,158.63,2021900003.0
2007-08-31 07:23:00,158.635,158.66,158.63,158.65,867399999.0
2007-08-31 07:24:00,158.65,158.66,158.64,158.64,319500000.0
2007-08-31 07:25:00,158.64,158.66,158.63,158.65,1571000004.0
2007-08-31 07:26:00,158.64,158.65,158.63,158.64,1865000009.0
2007-08-31 07:27:00,158.64,158.65,158.62,158.63,1791500013.0
2007-08-31 07:28:00,158.635,158.64,158.62,158.64,1472000000.0
2007-08-31 07:29:00,158.63,158.64,158.6,158.62,719364405.0
2007-08-31 07:30:00,158.63,158.65,158.61,158.61,719364405.0
2007-08-31 07:31:00,158.61,158.62,158.6,158.62,1253146631.0
2007-08-31 07:32:00,158.62,158.69,158.62,158.69,1018000002.0
2007-08-31 07:33:00,158.68,158.7,158.68,158.7,1018000002.0
2007-08-31 07:34:00,158.7,158.72,158.7,158.7,519999999.0
2007-08-31 07:35:00,158.7,158.73,158.7,158.71,1493000001.0
2007-08-31 07:36:00,158.74,158.75,158.7,158.71,2101699997.0
2007-08-31 07:37:00,158.71,158.71,158.655,158.66,2101699997.0
2007-08-31 07:38:00,158.65,158.67,158.64,158.665,1605000007.0
2007-08-31 07:39:00,158.665,158.68,158.66,158.675,965000006.0
2007-08-31 07:40:00,158.675,158.68,158.655,158.665,793199997.0
2007-08-31 07:41:00,158.66,158.675,158.65,158.67,757499999.0
2007-08-31 07:42:00,158.67,158.67,158.665,158.665,44200000.0
2007-08-31 07:43:00,158.665,158.68,158.66,158.675,604599994.0
2007-08-31 07:44:00,158.675,158.68,158.65,158.65,314400002.0
2007-08-31 07:45:00,158.655,158.67,158.65,158.67,728100012.0
2007-08-31 07:46:00,158.67,158.69,158.66,158.69,812400004.0
2007-08-31 07:47:00,158.69,158.71,158.67,158.71,1149699998.0
2007-08-31 07:48:00,158.72,158.75,158.72,158.745,729799994.0
2007-08-31 07:49:00,158.76,158.77,158.74,158.76,2134400012.0
2007-08-31 07:50:00,158.76,158.78,158.75,158.77,1579599994.0
2007-08-31 07:51:00,158.79,158.84,158.79,158.83,1257500007.0
2007-08-31 07:52:00,158.81,158.85,158.79,158.79,1257500007.0
2007-08-31 07:53:00,158.8,158.81,158.79,158.8,1257500007.0
2007-08-31 07:54:00,158.8,158.87,158.79,158.87,1257500007.0
2007-08-31 07:55:00,158.87,158.87,158.81,158.82,1416100004.0
2007-08-31 07:56:00,158.82,158.82,158.8,158.81,1416100004.0
2007-08-31 07:57:00,158.8,158.81,158.75,158.78,1795199999.0
2007-08-31 07:58:00,158.76,158.785,158.75,158.75,1795199999.0
2007-08-31 07:59:00,158.77,158.81,158.76,158.78,864600005.0
2007-08-31 08:00:00,158.77,158.82,158.76,158.82,864600005.0
2007-08-31 08:01:00,158.84,158.85,158.8,158.82,864600005.0
2007-08-31 08:02:00,158.81,158.87,158.8,158.86,864600005.0
2007-08-31 08:03:00,158.85,158.91,158.85,158.85,864600005.0
2007-08-31 08:04:00,158.84,158.85,158.8,158.81,864600005.0
2007-08-31 08:05:00,158.81,158.81,158.8,158.81,864600005.0
2007-08-31 08:06:00,158.82,158.85,158.8,158.81,1661099997.0
2007-08-31 08:07:00,158.82,158.84,158.8,158.82,1661099997.0
2007-08-31 08:08:00,158.83,158.83,158.78,158.8,1661099997.0
2007-08-31 08:09:00,158.77,158.82,158.77,158.81,1661099997.0
2007-08-31 08:10:00,158.81,158.82,158.79,158.805,1699000001.0
2007-08-31 08:11:00,158.81,158.85,158.8,158.85,1236200001.0
2007-08-31 08:12:00,158.86,158.88,158.85,158.86,1236200001.0
2007-08-31 08:13:00,158.85,158.87,158.84,158.87,1236200001.0
2007-08-31 08:14:00,158.86,158.86,158.84,158.85,1236200001.0
2007-08-31 08:15:00,158.84,158.86,158.78,158.78,1236200001.0
2007-08-31 08:16:00,158.77,158.83,158.77,158.81,1236200001.0
2007-08-31 08:17:00,158.8,158.84,158.77,158.83,1236200001.0
2007-08-31 08:18:00,158.82,158.82,158.78,158.8,1236200001.0
2007-08-31 08:19:00,158.8,158.84,158.8,158.82,1236200001.0
2007-08-31 08:20:00,158.81,158.85,158.81,158.83,1580099986.0
2007-08-31 08:21:00,158.84,158.84,158.8,158.83,1580099986.0
2007-08-31 08:22:00,158.81,158.82,158.79,158.81,1580099986.0
2007-08-31 08:23:00,158.81,158.83,158.79,158.8,1580099986.0
2007-08-31 08:24:00,158.8,158.81,158.79,158.81,2049600014.0
2007-08-31 08:25:00,158.81,158.88,158.81,158.86,1984800007.0
2007-08-31 08:26:00,158.88,158.88,158.78,158.81,1984800007.0
2007-08-31 08:27:00,158.8,158.85,158.8,158.84,1984800007.0
2007-08-31 08:28:00,158.85,158.88,158.83,158.86,1705500007.0
2007-08-31 08:29:00,158.87,158.93,158.83,158.9,1705500007.0
2007-08-31 08:30:00,158.91,158.93,158.86,158.89,1705500007.0
2007-08-31 08:31:00,158.88,158.89,158.85,158.88,1705500007.0
2007-08-31 08:32:00,158.87,158.93,158.87,158.92,1705500007.0
2007-08-31 08:33:00,158.92,158.95,158.91,158.94,1705500007.0
2007-08-31 08:34:00,158.945,158.96,158.91,158.92,1559700004.0
2007-08-31 08:35:00,158.93,158.96,158.91,158.95,1441299995.0
2007-08-31 08:36:00,158.94,159.02,158.94,159.02,1441299995.0
2007-08-31 08:37:00,159.04,159.05,159.02,159.04,1441299995.0
2007-08-31 08:38:00,159.03,159.08,158.97,158.97,1441299995.0
2007-08-31 08:39:00,158.96,159.03,158.95,159.02,1441299995.0
2007-08-31 08:40:00,159.01,159.04,158.96,158.97,1441299995.0
2007-08-31 08:41:00,158.98,158.98,158.93,158.93,1441299995.0
2007-08-31 08:42:00,158.94,159.03,158.93,159.01,1441299995.0
2007-08-31 08:43:00,159.02,159.04,158.97,159.0,1441299995.0
2007-08-31 08:44:00,159.01,159.06,159.01,159.04,1441299995.0
2007-08-31 08:45:00,159.05,159.05,158.97,159.01,1441299995.0
2007-08-31 08:46:00,159.01,159.02,159.0,159.01,1480400006.0
2007-08-31 08:47:00,159.01,159.05,159.0,159.01,1752700004.0
2007-08-31 08:48:00,159.01,159.05,159.0,159.04,1854799997.0
2007-08-31 08:49:00,159.03,159.06,159.01,159.03,1304300008.0
2007-08-31 08:50:00,159.04,159.18,159.03,159.18,1304300008.0
2007-08-31 08:51:00,159.19,159.19,159.11,159.14,1304300008.0
2007-08-31 08:52:00,159.13,159.17,159.11,159.12,1304300008.0
2007-08-31 08:53:00,159.11,159.16,159.08,159.09,1304300008.0
2007-08-31 08:54:00,159.11,159.13,159.09,159.11,1304300008.0
2007-08-31 08:55:00,159.12,159.21,159.11,159.21,1304300008.0
2007-08-31 08:56:00,159.24,159.33,159.23,159.3,1304300008.0
2007-08-31 08:57:00,159.31,159.31,159.19,159.19,1304300008.0
2007-08-31 08:58:00,159.21,159.22,159.16,159.17,1304300008.0
2007-08-31 08:59:00,159.16,159.26,159.14,159.16,1060599998.0
2007-08-31 09:00:00,159.14,159.24,159.14,159.18,1060599998.0
2007-08-31 09:01:00,159.19,159.24,159.16,159.24,1060599998.0
2007-08-31 09:02:00,159.23,159.25,159.2,159.21,1060599998.0
2007-08-31 09:03:00,159.21,159.21,159.145,159.16,1476649996.0
2007-08-31 09:04:00,159.15,159.19,159.08,159.16,1819400003.0
2007-08-31 09:05:00,159.17,159.17,159.14,159.17,1819400003.0
2007-08-31 09:06:00,159.16,159.16,159.05,159.06,1819400003.0
2007-08-31 09:07:00,159.05,159.08,159.04,159.07,1819400003.0
2007-08-31 09:08:00,159.08,159.09,159.01,159.07,1185299995.0
2007-08-31 09:09:00,159.08,159.09,159.02,159.03,1429999999.0
2007-08-31 09:10:00,159.04,159.07,159.0,159.01,1499600011.0
2007-08-31 09:11:00,159.01,159.01,159.0,159.0,1668700000.0
2007-08-31 09:12:00,159.0,159.05,158.99,159.05,2051699979.0
2007-08-31 09:13:00,159.04,159.08,159.01,159.06,1969600008.0
2007-08-31 09:14:00,159.055,159.07,159.04,159.06,1969600008.0
2007-08-31 09:15:00,159.06,159.06,159.04,159.05,791700002.0
2007-08-31 09:16:00,159.04,159.05,159.0,159.03,1558300014.0
2007-08-31 09:17:00,159.02,159.04,158.97,159.02,1558300014.0
2007-08-31 09:18:00,159.01,159.06,159.01,159.03,1774600009.0
2007-08-31 09:19:00,159.03,159.06,159.0,159.02,1774600009.0
2007-08-31 09:20:00,159.02,159.02,158.96,158.97,1279900004.0
2007-08-31 09:21:00,158.98,159.07,158.97,159.05,1336100006.0
2007-08-31 09:22:00,159.05,159.1,159.04,159.09,1860499992.0
2007-08-31 09:23:00,159.08,159.16,159.04,159.07,590799998.0
2007-08-31 09:24:00,159.06,159.07,159.05,159.07,590799998.0
2007-08-31 09:25:00,159.06,159.09,159.05,159.07,590799998.0
2007-08-31 09:26:00,159.08,159.1,159.07,159.1,590799998.0
2007-08-31 09:27:00,159.1,159.17,159.09,159.15,1373800003.0
2007-08-31 09:28:00,159.16,159.16,159.06,159.07,1373800003.0
2007-08-31 09:29:00,159.07,159.07,159.05,159.055,1373800003.0
2007-08-31 09:30:00,159.07,159.07,159.05,159.06,2015000006.0
2007-08-31 09:31:00,159.05,159.05,159.03,159.04,2015000006.0
2007-08-31 09:32:00,159.03,159.05,159.03,159.04,2015000006.0
2007-08-31 09:33:00,159.05,159.06,158.98,158.99,2015000006.0
2007-08-31 09:34:00,159.0,159.04,159.0,159.01,2015000006.0
2007-08-31 09:35:00,159.02,159.03,158.99,159.0,2015000006.0
2007-08-31 09:36:00,158.99,159.03,158.98,159.01,2015000006.0
2007-08-31 09:37:00,159.02,159.03,158.99,158.99,2015000006.0
2007-08-31 09:38:00,158.98,158.98,158.87,158.89,2015000006.0
2007-08-31 09:39:00,158.9,158.93,158.72,158.8,2015000006.0
2007-08-31 09:40:00,158.81,158.82,158.78,158.8,2015000006.0
2007-08-31 09:41:00,158.81,158.85,158.76,158.85,2015000006.0
2007-08-31 09:42:00,158.84,158.87,158.82,158.83,2015000006.0
2007-08-31 09:43:00,158.84,158.92,158.83,158.91,2015000006.0
2007-08-31 09:44:00,158.9,158.9,158.88,158.9,2015000006.0
2007-08-31 09:45:00,158.89,158.91,158.86,158.88,2015000006.0
2007-08-31 09:46:00,158.89,158.9,158.86,158.86,2015000006.0
2007-08-31 09:47:00,158.85,158.86,158.83,158.86,2015000006.0
2007-08-31 09:48:00,158.87,158.89,158.84,158.85,2015000006.0
2007-08-31 09:49:00,158.84,158.88,158.8,158.8,2015000006.0
2007-08-31 09:50:00,158.79,158.83,158.79,158.83,2015000006.0
2007-08-31 09:51:00,158.84,158.85,158.83,158.83,2015000006.0
2007-08-31 09:52:00,158.82,158.82,158.8,158.81,2015000006.0
2007-08-31 09:53:00,158.82,158.86,158.82,158.85,2015000006.0
2007-08-31 09:54:00,158.85,158.86,158.84,158.84,425700002.0
2007-08-31 09:55:00,158.84,158.88,158.84,158.87,1479800000.0
2007-08-31 09:56:00,158.87,158.89,158.85,158.86,1538400005.0
2007-08-31 09:57:00,158.86,158.88,158.85,158.86,1210100010.0
2007-08-31 09:58:00,158.86,158.86,158.795,158.81,815600001.0
2007-08-31 09:59:00,158.8,158.81,158.79,158.79,1493099992.0
2007-08-31 10:00:00,158.78,158.79,158.72,158.76,1493099992.0
2007-08-31 10:01:00,158.76,158.77,158.73,158.76,1965599994.0
2007-08-31 10:02:00,158.75,158.75,158.68,158.68,1965599994.0
2007-08-31 10:03:00,158.67,158.67,158.49,158.58,1965599994.0
2007-08-31 10:04:00,158.59,158.61,158.53,158.61,1965599994.0
2007-08-31 10:05:00,158.6,158.67,158.59,158.67,1965599994.0
2007-08-31 10:06:00,158.66,158.74,158.64,158.69,1965599994.0
2007-08-31 10:07:00,158.68,158.7,158.66,158.66,1965599994.0
2007-08-31 10:08:00,158.65,158.73,158.65,158.71,1965599994.0
2007-08-31 10:09:00,158.72,158.74,158.68,158.69,1965599994.0
2007-08-31 10:10:00,158.7,158.7,158.67,158.67,1965599994.0
2007-08-31 10:11:00,158.68,158.69,158.66,158.67,1965599994.0
2007-08-31 10:12:00,158.66,158.69,158.66,158.66,1965599994.0
2007-08-31 10:13:00,158.65,158.66,158.62,158.65,1965599994.0
2007-08-31 10:14:00,158.66,158.69,158.65,158.66,1965599994.0
2007-08-31 10:15:00,158.67,158.67,158.63,158.64,1965599994.0
2007-08-31 10:16:00,158.64,158.69,158.64,158.67,1965599994.0
2007-08-31 10:17:00,158.67,158.68,158.63,158.63,1008399998.0
2007-08-31 10:18:00,158.63,158.67,158.61,158.66,1673700017.0
2007-08-31 10:19:00,158.66,158.67,158.63,158.64,1493700004.0
2007-08-31 10:20:00,158.64,158.65,158.61,158.62,1797800000.0
2007-08-31 10:21:00,158.63,158.67,158.63,158.65,1169099997.0
2007-08-31 10:22:00,158.66,158.69,158.63,158.65,858299996.0
2007-08-31 10:23:00,158.66,158.67,158.65,158.66,858299996.0
2007-08-31 10:24:00,158.67,158.67,158.6,158.63,858299996.0
2007-08-31 10:25:00,158.62,158.68,158.62,158.67,858299996.0
2007-08-31 10:26:00,158.68,158.71,158.68,158.71,858299996.0
2007-08-31 10:27:00,158.72,158.72,158.7,158.72,858299996.0
2007-08-31 10:28:00,158.73,158.76,158.7,158.72,858299996.0
2007-08-31 10:29:00,158.74,158.78,158.73,158.77,858299996.0
2007-08-31 10:30:00,158.78,158.81,158.76,158.8,858299996.0
2007-08-31 10:31:00,158.79,158.84,158.78,158.8,858299996.0
2007-08-31 10:32:00,158.79,158.85,158.77,158.85,858299996.0
2007-08-31 10:33:00,158.86,158.86,158.79,158.8,858299996.0
2007-08-31 10:34:00,158.81,158.86,158.8,158.84,858299996.0
2007-08-31 10:35:00,158.83,158.84,158.81,158.82,858299996.0
2007-08-31 10:36:00,158.81,158.81,158.75,158.75,858299996.0
2007-08-31 10:37:00,158.77,158.78,158.75,158.76,858299996.0
2007-08-31 10:38:00,158.75,158.78,158.72,158.76,905899994.0
2007-08-31 10:39:00,158.77,158.79,158.77,158.78,905899994.0
2007-08-31 10:40:00,158.78,158.79,158.76,158.76,663200012.0
2007-08-31 10:41:00,158.76,158.78,158.74,158.74,1435900007.0
2007-08-31 10:42:00,158.74,158.74,158.66,158.72,2008400010.0
2007-08-31 10:43:00,158.7,158.74,158.7,158.72,1328300001.0
2007-08-31 10:44:00,158.71,158.74,158.7,158.72,1328300001.0
2007-08-31 10:45:00,158.72,158.74,158.68,158.68,1946399981.0
2007-08-31 10:46:00,158.67,158.71,158.67,158.71,1597700009.0
2007-08-31 10:47:00,158.7,158.75,158.69,158.74,1597700009.0
2007-08-31 10:48:00,158.73,158.78,158.72,158.75,1597700009.0
2007-08-31 10:49:00,158.75,158.765,158.735,158.74,1597700009.0
2007-08-31 10:50:00,158.74,158.76,158.73,158.75,665900006.0
2007-08-31 10:51:00,158.74,158.74,158.69,158.7,1561599986.0
2007-08-31 10:52:00,158.69,158.7,158.67,158.67,1561599986.0
2007-08-31 10:53:00,158.67,158.7,158.67,158.685,1777699989.0
2007-08-31 10:54:00,158.69,158.75,158.69,158.72,1930099991.0
2007-08-31 10:55:00,158.73,158.76,158.73,158.75,2030899993.0
2007-08-31 10:56:00,158.75,158.75,158.67,158.71,2030899993.0
2007-08-31 10:57:00,158.72,158.75,158.72,158.73,2071600004.0
2007-08-31 10:58:00,158.74,158.76,158.71,158.76,2071600004.0
2007-08-31 10:59:00,158.76,158.8,158.76,158.8,2071600004.0
2007-08-31 11:00:00,158.8,158.825,158.79,158.81,1771999975.0
2007-08-31 11:01:00,158.805,158.81,158.8,158.8,1423000013.0
2007-08-31 11:02:00,158.8,158.82,158.8,158.81,1157300003.0
2007-08-31 11:03:00,158.82,158.89,158.81,158.87,1157300003.0
2007-08-31 11:04:00,158.86,158.86,158.77,158.81,1157300003.0
2007-08-31 11:05:00,158.8,158.84,158.75,158.78,1157300003.0
2007-08-31 11:06:00,158.77,158.79,158.74,158.77,1157300003.0
2007-08-31 11:07:00,158.78,158.8,158.77,158.79,1157300003.0
2007-08-31 11:08:00,158.8,158.86,158.79,158.86,1157300003.0
2007-08-31 11:09:00,158.85,158.86,158.81,158.83,1157300003.0
2007-08-31 11:10:00,158.83,158.85,158.83,158.84,1157300003.0
2007-08-31 11:11:00,158.84,158.85,158.84,158.84,257300001.0
2007-08-31 11:12:00,158.85,158.9,158.85,158.88,1589899995.0
2007-08-31 11:13:00,158.88,158.89,158.85,158.87,1589899995.0
2007-08-31 11:14:00,158.87,158.87,158.84,158.84,1877499991.0
2007-08-31 11:15:00,158.84,158.87,158.83,158.86,1264400002.0
2007-08-31 11:16:00,158.85,158.92,158.85,158.9,1264400002.0
2007-08-31 11:17:00,158.91,158.99,158.89,158.99,1264400002.0
2007-08-31 11:18:00,158.98,158.98,158.94,158.95,1264400002.0
2007-08-31 11:19:00,158.94,158.95,158.92,158.92,1264400002.0
2007-08-31 11:20:00,158.91,158.95,158.91,158.95,1264400002.0
2007-08-31 11:21:00,158.94,158.98,158.94,158.98,1264400002.0
2007-08-31 11:22:00,158.97,159.02,158.96,159.02,1264400002.0
2007-08-31 11:23:00,159.03,159.03,158.97,158.97,1264400002.0
2007-08-31 11:24:00,158.96,158.97,158.93,158.95,1264400002.0
2007-08-31 11:25:00,158.96,158.98,158.92,158.93,1264400002.0
2007-08-31 11:26:00,158.92,158.94,158.92,158.93,1264400002.0
2007-08-31 11:27:00,158.93,158.94,158.93,158.94,1834799980.0
2007-08-31 11:28:00,158.95,159.03,158.94,159.01,1834799980.0
2007-08-31 11:29:00,159.0,159.04,158.97,159.04,1834799980.0
2007-08-31 11:30:00,159.03,159.04,158.98,158.99,1834799980.0
2007-08-31 11:31:00,159.0,159.07,158.98,158.98,1834799980.0
2007-08-31 11:32:00,158.99,159.0,158.96,158.98,1834799980.0
2007-08-31 11:33:00,158.97,158.98,158.92,158.95,1834799980.0
2007-08-31 11:34:00,158.95,158.98,158.95,158.96,1834799980.0
2007-08-31 11:35:00,158.97,158.97,158.95,158.96,1762458955.0
2007-08-31 11:36:00,158.95,158.97,158.94,158.96,1762458955.0
2007-08-31 11:37:00,158.97,159.02,158.97,158.99,1762458955.0
2007-08-31 11:38:00,158.99,159.03,158.99,159.03,1762458955.0
2007-08-31 11:39:00,159.03,159.03,159.01,159.01,705599997.0
2007-08-31 11:40:00,159.02,159.03,158.99,158.99,1200300006.0
2007-08-31 11:41:00,158.98,158.99,158.97,158.98,1392000004.0
2007-08-31 11:42:00,158.99,158.99,158.97,158.98,1392000004.0
2007-08-31 11:43:00,158.98,159.0,158.97,158.99,1466500000.0
2007-08-31 11:44:00,158.99,159.03,158.98,159.02,1234800001.0
2007-08-31 11:45:00,159.02,159.06,159.02,159.04,1579000001.0
2007-08-31 11:46:00,159.03,159.07,159.03,159.07,2106799994.0
2007-08-31 11:47:00,159.06,159.1,159.06,159.09,2106799994.0
2007-08-31 11:48:00,159.08,159.11,159.07,159.1,2106799994.0
2007-08-31 11:49:00,159.09,159.09,159.02,159.04,2106799994.0
2007-08-31 11:50:00,159.05,159.08,159.02,159.02,2106799994.0
2007-08-31 11:51:00,159.02,159.02,159.0,159.01,2106799994.0
2007-08-31 11:52:00,159.01,159.07,159.01,159.04,1282800000.0
2007-08-31 11:53:00,159.05,159.07,159.04,159.05,1282800000.0
2007-08-31 11:54:00,159.04,159.05,159.01,159.02,1282800000.0
2007-08-31 11:55:00,159.01,159.03,158.99,159.0,1282800000.0
2007-08-31 11:56:00,159.0,159.05,159.0,159.04,1282800000.0
2007-08-31 11:57:00,159.04,159.04,158.985,158.985,1609299998.0
2007-08-31 11:58:00,158.99,159.0,158.96,158.99,1164199998.0
2007-08-31 11:59:00,159.0,159.01,158.98,159.01,1164199998.0
2007-08-31 12:00:00,159.0,159.03,159.0,159.03,1164199998.0
2007-08-31 12:01:00,159.03,159.04,159.02,159.03,1164199998.0
2007-08-31 12:02:00,159.05,159.05,159.01,159.03,1860299998.0
2007-08-31 12:03:00,159.04,159.04,158.99,159.02,1860299998.0
2007-08-31 12:04:00,159.02,159.06,159.02,159.02,1860299998.0
2007-08-31 12:05:00,159.015,159.02,158.95,158.97,2037100001.0
2007-08-31 12:06:00,158.98,158.98,158.89,158.9,1925500007.0
2007-08-31 12:07:00,158.91,158.92,158.82,158.84,1925500007.0
2007-08-31 12:08:00,158.85,158.91,158.85,158.89,1925500007.0
2007-08-31 12:09:00,158.89,158.91,158.88,158.88,1925500007.0
2007-08-31 12:10:00,158.88,158.88,158.82,158.83,1101900005.0
2007-08-31 12:11:00,158.84,158.84,158.82,158.82,1101900005.0
2007-08-31 12:12:00,158.83,158.87,158.82,158.87,1752600004.0
2007-08-31 12:13:00,158.86,158.92,158.85,158.91,1752600004.0
2007-08-31 12:14:00,158.92,158.97,158.9,158.93,1752600004.0
2007-08-31 12:15:00,158.92,158.94,158.91,158.93,1752600004.0
2007-08-31 12:16:00,158.92,158.94,158.85,158.85,1752600004.0
2007-08-31 12:17:00,158.86,158.94,158.85,158.93,1752600004.0
2007-08-31 12:18:00,158.92,158.93,158.89,158.89,1752600004.0
2007-08-31 12:19:00,158.88,158.98,158.87,158.97,1752600004.0
2007-08-31 12:20:00,158.96,159.02,158.96,159.02,1752600004.0
2007-08-31 12:21:00,159.01,159.04,159.0,159.04,1752600004.0
2007-08-31 12:22:00,159.03,159.03,159.0,159.02,1752600004.0
2007-08-31 12:23:00,159.03,159.03,158.97,158.98,1752600004.0
2007-08-31 12:24:00,158.97,158.98,158.95,158.96,1752600004.0
2007-08-31 12:25:00,158.97,158.99,158.96,158.99,1752600004.0
2007-08-31 12:26:00,158.99,158.99,158.96,158.97,1919112709.0
2007-08-31 12:27:00,158.97,159.01,158.97,158.99,1989790686.0
2007-08-31 12:28:00,159.0,159.01,158.98,158.98,1572600009.0
2007-08-31 12:29:00,158.97,158.985,158.95,158.98,1538000012.0
2007-08-31 12:30:00,158.99,159.0,158.98,158.98,1912921521.0
2007-08-31 12:31:00,158.99,159.01,158.98,158.98,1912921521.0
2007-08-31 12:32:00,158.99,158.99,158.98,158.98,1912921521.0
2007-08-31 12:33:00,158.99,159.0,158.98,158.98,1912921521.0
2007-08-31 12:34:00,158.98,158.99,158.97,158.97,1633899996.0
2007-08-31 12:35:00,158.96,158.98,158.95,158.98,1218799994.0
2007-08-31 12:36:00,158.97,158.98,158.95,158.96,1218799994.0
2007-08-31 12:37:00,158.965,158.98,158.96,158.96,1218799994.0
2007-08-31 12:38:00,158.94,158.94,158.9,158.9,1238600016.0
2007-08-31 12:39:00,158.89,158.91,158.83,158.84,1238600016.0
2007-08-31 12:40:00,158.85,158.87,158.82,158.82,1238600016.0
2007-08-31 12:41:00,158.8,158.84,158.79,158.84,1238600016.0
2007-08-31 12:42:00,158.84,158.88,158.84,158.86,1681800014.0
2007-08-31 12:43:00,158.85,158.87,158.84,158.84,1681800014.0
2007-08-31 12:44:00,158.83,158.91,158.82,158.91,1681800014.0
2007-08-31 12:45:00,158.9,159.0,158.9,159.0,1681800014.0
2007-08-31 12:46:00,158.99,159.04,158.99,159.03,1681800014.0
2007-08-31 12:47:00,159.05,159.08,159.04,159.05,1681800014.0
2007-08-31 12:48:00,159.06,159.16,159.06,159.1,1681800014.0
2007-08-31 12:49:00,159.11,159.13,159.06,159.08,1681800014.0
2007-08-31 12:50:00,159.07,159.13,159.07,159.11,1681800014.0
2007-08-31 12:51:00,159.11,159.13,159.105,159.105,1681800014.0
2007-08-31 12:52:00,159.09,159.11,159.05,159.1,1356099981.0
2007-08-31 12:53:00,159.11,159.13,159.11,159.12,1356099981.0
2007-08-31 12:54:00,159.13,159.13,159.11,159.12,1356099981.0
2007-08-31 12:55:00,159.12,159.16,159.12,159.16,1617599991.0
2007-08-31 12:59:00,159.13,159.15,159.13,159.14,1606700004.0
2007-08-31 13:00:00,159.17,159.3,159.17,159.3,1606700004.0
2007-08-31 13:01:00,159.29,159.31,159.24,159.27,1606700004.0
2007-08-31 13:02:00,159.28,159.33,159.28,159.32,1606700004.0
2007-08-31 13:03:00,159.31,159.32,159.27,159.28,1606700004.0
2007-08-31 13:04:00,159.27,159.31,159.25,159.31,1606700004.0
2007-08-31 13:05:00,159.3,159.31,159.26,159.28,1606700004.0
2007-08-31 13:06:00,159.28,159.3,159.28,159.3,1606700004.0
2007-08-31 13:07:00,159.3,159.32,159.27,159.3,1236100001.0
2007-08-31 13:08:00,159.29,159.31,159.23,159.29,1662600005.0
2007-08-31 13:09:00,159.26,159.27,159.22,159.23,1662600005.0
2007-08-31 13:10:00,159.22,159.23,159.18,159.22,1662600005.0
2007-08-31 13:11:00,159.21,159.23,159.21,159.21,1662600005.0
2007-08-31 13:12:00,159.2,159.24,159.2,159.23,1662600005.0
2007-08-31 13:13:00,159.24,159.25,159.16,159.16,1662600005.0
2007-08-31 13:14:00,159.17,159.2,159.16,159.16,1662600005.0
2007-08-31 13:15:00,159.15,159.19,159.15,159.18,1662600005.0
2007-08-31 13:16:00,159.17,159.25,159.17,159.25,1662600005.0
2007-08-31 13:17:00,159.245,159.29,159.23,159.24,1662600005.0
2007-08-31 13:18:00,159.26,159.26,159.21,159.25,2104899998.0
2007-08-31 13:19:00,159.23,159.26,159.2,159.2,2104899998.0
2007-08-31 13:20:00,159.21,159.26,159.19,159.26,2104899998.0
2007-08-31 13:21:00,159.26,159.27,159.23,159.26,2104899998.0
2007-08-31 13:22:00,159.26,159.26,159.22,159.22,1960000014.0
2007-08-31 13:23:00,159.26,159.28,159.19,159.19,1606299994.0
2007-08-31 13:24:00,159.2,159.2,159.17,159.2,1606299994.0
2007-08-31 13:25:00,159.18,159.21,159.18,159.19,1606299994.0
2007-08-31 13:26:00,159.2,159.22,159.18,159.21,1606299994.0
2007-08-31 13:27:00,159.2,159.23,159.2,159.23,1606299994.0
2007-08-31 13:28:00,159.24,159.24,159.22,159.22,1606299994.0
2007-08-31 13:29:00,159.22,159.23,159.22,159.23,2118599994.0
2007-08-31 13:30:00,159.22,159.27,159.21,159.27,2118599994.0
2007-08-31 13:31:00,159.28,159.44,159.27,159.4,2118599994.0
2007-08-31 13:32:00,159.39,159.4,159.32,159.37,2118599994.0
2007-08-31 13:33:00,159.36,159.42,159.34,159.42,2118599994.0
2007-08-31 13:34:00,159.4,159.4,159.24,159.33,2118599994.0
2007-08-31 13:35:00,159.34,159.45,159.31,159.43,2118599994.0
2007-08-31 13:36:00,159.44,159.45,159.36,159.37,2118599994.0
2007-08-31 13:37:00,159.36,159.45,159.36,159.39,2118599994.0
2007-08-31 13:38:00,159.38,159.42,159.33,159.42,2118599994.0
2007-08-31 13:39:00,159.41,159.42,159.38,159.38,2118599994.0
2007-08-31 13:40:00,159.39,159.45,159.37,159.42,2118599994.0
2007-08-31 13:41:00,159.385,159.42,159.38,159.42,2118599994.0
2007-08-31 13:42:00,159.39,159.42,159.36,159.39,1754100010.0
2007-08-31 13:43:00,159.4,159.41,159.38,159.39,1754100010.0
2007-08-31 13:44:00,159.38,159.45,159.38,159.45,1754100010.0
2007-08-31 13:45:00,159.46,159.47,159.45,159.46,1754100010.0
2007-08-31 13:46:00,159.455,159.465,159.4,159.42,1754100010.0
2007-08-31 13:47:00,159.41,159.44,159.37,159.37,2049599983.0
2007-08-31 13:48:00,159.37,159.45,159.37,159.45,1721599989.0
2007-08-31 13:49:00,159.46,159.46,159.41,159.41,1721599989.0
2007-08-31 13:50:00,159.42,159.47,159.41,159.46,1721599989.0
2007-08-31 13:51:00,159.47,159.61,159.46,159.59,1721599989.0
2007-08-31 13:52:00,159.58,159.58,159.41,159.42,1721599989.0
2007-08-31 13:53:00,159.41,159.43,159.37,159.42,1721599989.0
2007-08-31 13:54:00,159.43,159.47,159.37,159.4,1721599989.0
2007-08-31 13:55:00,159.39,159.45,159.34,159.36,1721599989.0
2007-08-31 13:56:00,159.35,159.4,159.35,159.35,1721599989.0
2007-08-31 13:57:00,159.36,159.39,159.36,159.38,1721599989.0
2007-08-31 13:58:00,159.39,159.42,159.37,159.38,1721599989.0
2007-08-31 13:59:00,159.39,159.41,159.37,159.38,1721599989.0
2007-08-31 14:00:00,159.39,159.42,159.33,159.41,1721599989.0
2007-08-31 14:01:00,159.42,159.48,159.4,159.45,1721599989.0
2007-08-31 14:02:00,159.46,159.49,159.45,159.46,1721599989.0
2007-08-31 14:03:00,159.44,159.46,159.39,159.39,1741899997.0
2007-08-31 14:04:00,159.4,159.42,159.38,159.38,1741899997.0
2007-08-31 14:05:00,159.39,159.45,159.38,159.41,1741899997.0
2007-08-31 14:06:00,159.4,159.42,159.39,159.41,1554772640.0
2007-08-31 14:07:00,159.4,159.43,159.38,159.41,1157181198.0
2007-08-31 14:08:00,159.4,159.4,159.38,159.39,1157181198.0
2007-08-31 14:09:00,159.39,159.43,159.37,159.42,1071800004.0
2007-08-31 14:10:00,159.42,159.45,159.41,159.42,683200000.0
2007-08-31 14:11:00,159.42,159.43,159.38,159.42,1480910289.0
2007-08-31 14:12:00,159.42,159.42,159.39,159.4,1833500018.0
2007-08-31 14:13:00,159.39,159.4,159.22,159.23,1514600003.0
2007-08-31 14:14:00,159.22,159.31,159.22,159.25,1514600003.0
2007-08-31 14:15:00,159.24,159.24,159.07,159.13,1514600003.0
2007-08-31 14:16:00,159.12,159.19,159.1,159.11,1514600003.0
2007-08-31 14:17:00,159.12,159.17,159.11,159.14,1514600003.0
2007-08-31 14:18:00,159.13,159.19,159.12,159.13,2052981700.0
2007-08-31 14:19:00,159.14,159.14,158.99,159.02,2052981700.0
2007-08-31 14:20:00,159.01,159.05,159.01,159.03,2052981700.0
2007-08-31 14:21:00,159.02,159.08,159.02,159.07,2052981700.0
2007-08-31 14:22:00,159.09,159.15,159.08,159.13,2052981700.0
2007-08-31 14:23:00,159.14,159.2,159.13,159.16,2052981700.0
2007-08-31 14:24:00,159.17,159.23,159.17,159.23,2052981700.0
2007-08-31 14:25:00,159.22,159.23,159.16,159.22,2052981700.0
2007-08-31 14:26:00,159.2,159.23,159.17,159.19,2052981700.0
2007-08-31 14:27:00,159.2,159.23,159.19,159.2,2052981700.0
2007-08-31 14:28:00,159.21,159.23,159.19,159.19,2052981700.0
2007-08-31 14:29:00,159.19,159.24,159.16,159.21,2052981700.0
2007-08-31 14:30:00,159.22,159.33,159.17,159.3,1557399996.0
2007-08-31 14:31:00,159.29,159.32,159.26,159.26,1033600002.0
2007-08-31 14:32:00,159.27,159.32,159.27,159.27,1033600002.0
2007-08-31 14:33:00,159.27,159.29,159.23,159.26,1033600002.0
2007-08-31 14:34:00,159.24,159.25,159.17,159.18,1256600006.0
2007-08-31 14:35:00,159.2,159.24,159.18,159.22,1256600006.0
2007-08-31 14:36:00,159.21,159.27,159.21,159.22,20700001.0
2007-08-31 14:37:00,159.23,159.24,159.18,159.22,20700001.0
2007-08-31 14:38:00,159.23,159.29,159.23,159.28,20700001.0
2007-08-31 14:39:00,159.29,159.34,159.26,159.29,20700001.0
2007-08-31 14:40:00,159.28,159.37,159.27,159.33,20700001.0
2007-08-31 14:41:00,159.32,159.36,159.28,159.33,20700001.0
2007-08-31 14:42:00,159.31,159.31,159.2,159.21,20700001.0
2007-08-31 14:43:00,159.22,159.28,159.21,159.24,20700001.0
2007-08-31 14:44:00,159.23,159.3,159.23,159.27,20700001.0
2007-08-31 14:45:00,159.28,159.34,159.26,159.32,20700001.0
2007-08-31 14:46:00,159.31,159.34,159.24,159.29,20700001.0
2007-08-31 14:47:00,159.3,159.33,159.26,159.31,20700001.0
2007-08-31 14:48:00,159.3,159.3,159.19,159.21,20700001.0
2007-08-31 14:49:00,159.22,159.24,159.19,159.19,20700001.0
2007-08-31 14:50:00,159.23,159.23,159.23,159.23,20700001.0
2007-08-31 14:51:00,159.215,159.215,159.215,159.215,2400000.0
2007-08-31 14:52:00,159.23,159.24,159.22,159.23,1796000013.0
2007-08-31 14:53:00,159.22,159.27,159.22,159.24,901300002.0
2007-08-31 14:54:00,159.25,159.26,159.21,159.23,901300002.0
2007-08-31 14:55:00,159.23,159.23,159.205,159.22,1518699996.0
2007-08-31 14:56:00,159.22,159.25,159.2,159.225,1195000003.0
2007-08-31 14:57:00,159.225,159.26,159.225,159.24,1928699990.0
2007-08-31 14:58:00,159.23,159.31,159.23,159.29,1388700006.0
2007-08-31 14:59:00,159.3,159.31,159.29,159.29,1388700006.0
2007-08-31 15:00:00,159.31,159.32,159.3,159.32,1388700006.0
2007-08-31 15:01:00,159.31,159.32,159.29,159.32,1388700006.0
2007-08-31 15:02:00,159.33,159.35,159.3,159.31,1388700006.0
2007-08-31 15:03:00,159.32,159.32,159.23,159.27,1388700006.0
2007-08-31 15:04:00,159.26,159.27,159.21,159.22,1388700006.0
2007-08-31 15:05:00,159.22,159.23,159.19,159.2,1388700006.0
2007-08-31 15:06:00,159.2,159.2,159.14,159.17,1158899991.0
2007-08-31 15:07:00,159.17,159.24,159.17,159.23,1158899991.0
2007-08-31 15:08:00,159.22,159.22,159.1,159.14,1935499999.0
2007-08-31 15:09:00,159.14,159.16,159.13,159.16,1935499999.0
2007-08-31 15:10:00,159.15,159.16,159.14,159.15,1997199997.0
2007-08-31 15:11:00,159.14,159.15,159.095,159.095,1997199997.0
2007-08-31 15:12:00,159.09,159.13,159.09,159.13,1147899995.0
2007-08-31 15:13:00,159.13,159.13,159.11,159.13,1147899995.0
2007-08-31 15:14:00,159.13,159.14,159.12,159.13,1859400007.0
2007-08-31 15:15:00,159.13,159.13,159.1,159.12,1859400007.0
2007-08-31 15:16:00,159.1,159.1,159.02,159.06,1480699995.0
2007-08-31 15:17:00,159.08,159.13,159.08,159.12,1480699995.0
2007-08-31 15:18:00,159.11,159.15,159.1,159.13,1938800002.0
2007-08-31 15:19:00,159.12,159.13,159.09,159.12,1938800002.0
2007-08-31 15:20:00,159.13,159.13,159.09,159.09,1938800002.0
2007-08-31 15:21:00,159.11,159.16,159.11,159.15,1938800002.0
2007-08-31 15:22:00,159.16,159.17,159.11,159.11,1938800002.0
2007-08-31 15:23:00,159.1,159.16,159.1,159.14,1938800002.0
2007-08-31 15:24:00,159.15,159.22,159.15,159.17,1938800002.0
2007-08-31 15:25:00,159.18,159.18,159.12,159.12,1938800002.0
2007-08-31 15:26:00,159.11,159.17,159.1,159.15,1938800002.0
2007-08-31 15:27:00,159.16,159.18,159.15,159.16,1938800002.0
2007-08-31 15:28:00,159.15,159.16,159.13,159.13,1952099991.0
2007-08-31 15:29:00,159.12,159.12,159.07,159.09,1952099991.0
2007-08-31 15:30:00,159.08,159.11,159.07,159.08,1952099991.0
2007-08-31 15:31:00,159.07,159.13,159.07,159.12,1952099991.0
2007-08-31 15:32:00,159.11,159.16,159.09,159.12,1952099991.0
2007-08-31 15:33:00,159.13,159.17,159.12,159.12,1952099991.0
2007-08-31 15:34:00,159.11,159.15,159.03,159.03,1952099991.0
2007-08-31 15:35:00,159.04,159.12,159.03,159.08,1952099991.0
2007-08-31 15:36:00,159.06,159.08,159.02,159.02,1952099991.0
2007-08-31 15:37:00,159.02,159.02,158.99,159.01,1038099999.0
2007-08-31 15:38:00,159.0,159.09,158.99,159.06,1038099999.0
2007-08-31 15:39:00,159.05,159.11,159.05,159.07,1038099999.0
2007-08-31 15:40:00,159.09,159.09,159.04,159.04,1038099999.0
2007-08-31 15:41:00,159.03,159.03,158.99,159.01,1038099999.0
2007-08-31 15:42:00,159.02,159.05,159.0,159.01,1038099999.0
2007-08-31 15:43:00,158.92,158.96,158.9,158.95,1038099999.0
2007-08-31 15:44:00,158.95,158.98,158.92,158.94,1038099999.0
2007-08-31 15:45:00,158.95,158.97,158.91,158.96,1926999989.0
2007-08-31 15:46:00,158.96,159.03,158.96,158.99,1926999989.0
2007-08-31 15:47:00,158.99,159.02,158.95,159.01,2107399995.0
2007-08-31 15:48:00,159.0,159.09,159.0,159.03,1264500004.0
2007-08-31 15:49:00,159.04,159.07,159.02,159.03,1264500004.0
2007-08-31 15:50:00,159.02,159.07,159.01,159.07,1896999995.0
2007-08-31 15:51:00,159.06,159.06,159.03,159.05,1896999995.0
2007-08-31 15:52:00,159.06,159.1,159.01,159.02,1896999995.0
2007-08-31 15:53:00,159.01,159.06,159.01,159.04,1896999995.0
2007-08-31 15:54:00,159.05,159.05,158.95,158.95,1896999995.0
2007-08-31 15:55:00,158.96,158.97,158.93,158.96,1896999995.0
2007-08-31 15:56:00,158.97,158.97,158.89,158.94,1896999995.0
2007-08-31 15:57:00,158.95,158.96,158.93,158.93,1896999995.0
2007-08-31 15:58:00,158.92,158.96,158.9,158.91,1896999995.0
2007-08-31 15:59:00,158.92,158.99,158.9,158.9,1896999995.0
2007-08-31 16:00:00,158.89,159.0,158.71,158.71,1896999995.0
2007-08-31 16:01:00,158.7,158.7,158.48,158.51,1896999995.0
2007-08-31 16:02:00,158.53,158.62,158.26,158.26,1896999995.0
2007-08-31 16:03:00,158.24,158.35,158.19,158.34,1896999995.0
2007-08-31 16:04:00,158.37,158.42,158.25,158.42,1896999995.0
2007-08-31 16:05:00,158.41,158.75,158.41,158.65,1862600001.0
2007-08-31 16:06:00,158.64,158.73,158.64,158.66,1862600001.0
2007-08-31 16:07:00,158.65,158.74,158.64,158.67,1862600001.0
2007-08-31 16:08:00,158.66,158.7,158.56,158.56,1862600001.0
2007-08-31 16:09:00,158.55,158.59,158.48,158.53,1862600001.0
2007-08-31 16:10:00,158.51,158.61,158.48,158.58,1862600001.0
2007-08-31 16:11:00,158.57,158.6,158.43,158.43,1862600001.0
2007-08-31 16:12:00,158.42,158.42,158.15,158.16,1862600001.0
2007-08-31 16:13:00,158.17,158.29,158.15,158.28,1862600001.0
2007-08-31 16:14:00,158.29,158.36,158.25,158.32,1862600001.0
2007-08-31 16:15:00,158.31,158.32,158.21,158.32,1862600001.0
2007-08-31 16:16:00,158.33,158.36,158.19,158.19,1862600001.0
2007-08-31 16:17:00,158.2,158.34,158.2,158.34,1862600001.0
2007-08-31 16:18:00,158.32,158.43,158.32,158.35,1862600001.0
2007-08-31 16:19:00,158.33,158.41,158.31,158.41,1862600001.0
2007-08-31 16:20:00,158.42,158.53,158.39,158.42,1862600001.0
2007-08-31 16:21:00,158.41,158.42,158.33,158.39,1973399999.0
2007-08-31 16:22:00,158.42,158.43,158.32,158.36,1973399999.0
2007-08-31 16:23:00,158.35,158.41,158.31,158.38,1973399999.0
2007-08-31 16:24:00,158.39,158.41,158.35,158.37,1973399999.0
2007-08-31 16:25:00,158.36,158.38,158.31,158.33,1973399999.0
2007-08-31 16:26:00,158.32,158.32,158.2,158.26,1973399999.0
2007-08-31 16:27:00,158.25,158.32,158.2,158.25,1973399999.0
2007-08-31 16:28:00,158.26,158.45,158.24,158.38,1973399999.0
2007-08-31 16:29:00,158.39,158.5,158.38,158.46,1973399999.0
2007-08-31 16:30:00,158.45,158.51,158.44,158.47,1973399999.0
2007-08-31 16:31:00,158.46,158.48,158.38,158.47,1973399999.0
2007-08-31 16:32:00,158.49,158.52,158.42,158.49,1973399999.0
2007-08-31 16:33:00,158.5,158.65,158.5,158.59,1973399999.0
2007-08-31 16:34:00,158.6,158.61,158.55,158.55,1973399999.0
2007-08-31 16:35:00,158.56,158.62,158.54,158.59,1973399999.0
2007-08-31 16:36:00,158.58,158.59,158.52,158.58,1973399999.0
2007-08-31 16:37:00,158.57,158.63,158.55,158.56,1973399999.0
2007-08-31 16:38:00,158.58,158.61,158.54,158.57,1973399999.0
2007-08-31 16:39:00,158.56,158.59,158.55,158.56,1973399999.0
2007-08-31 16:40:00,158.55,158.57,158.47,158.51,1973399999.0
2007-08-31 16:41:00,158.51,158.55,158.46,158.46,1973399999.0
2007-08-31 16:42:00,158.46,158.47,158.34,158.43,2082899986.0
2007-08-31 16:43:00,158.43,158.43,158.34,158.34,1437300004.0
2007-08-31 16:44:00,158.34,158.37,158.32,158.35,1718599998.0
2007-08-31 16:45:00,158.35,158.36,158.29,158.29,1920100009.0
2007-08-31 16:46:00,158.31,158.4,158.305,158.37,1920100009.0
2007-08-31 16:47:00,158.37,158.38,158.34,158.37,1883399996.0
2007-08-31 16:48:00,158.38,158.39,158.29,158.29,1883399996.0
2007-08-31 16:49:00,158.3,158.31,158.27,158.28,1883399996.0
2007-08-31 16:50:00,158.29,158.29,158.07,158.08,1883399996.0
2007-08-31 16:51:00,158.09,158.19,158.07,158.15,1883399996.0
2007-08-31 16:52:00,158.14,158.18,158.14,158.16,1883399996.0
2007-08-31 16:53:00,158.17,158.25,158.16,158.25,1883399996.0
2007-08-31 16:54:00,158.24,158.24,158.16,158.22,1883399996.0
2007-08-31 16:55:00,158.21,158.22,158.16,158.21,1883399996.0
2007-08-31 16:56:00,158.2,158.22,158.18,158.2,1883399996.0
2007-08-31 16:57:00,158.19,158.22,158.14,158.14,1883399996.0
2007-08-31 16:58:00,158.13,158.18,158.13,158.16,1883399996.0
2007-08-31 16:59:00,158.15,158.15,158.0,158.03,1883399996.0
2007-08-31 17:00:00,158.01,158.06,157.96,158.06,1883399996.0
2007-08-31 17:01:00,158.05,158.07,157.97,157.97,1883399996.0
2007-08-31 17:02:00,157.98,158.01,157.77,157.77,1883399996.0
2007-08-31 17:03:00,157.75,157.77,157.62,157.64,1883399996.0
2007-08-31 17:04:00,157.6,157.89,157.6,157.89,1883399996.0
2007-08-31 17:05:00,157.9,157.98,157.89,157.95,1883399996.0
2007-08-31 17:06:00,157.97,157.97,157.85,157.91,1883399996.0
2007-08-31 17:07:00,157.92,157.93,157.7,157.74,1883399996.0
2007-08-31 17:08:00,157.73,157.78,157.63,157.65,1883399996.0
2007-08-31 17:09:00,157.45,157.45,157.39,157.41,1883399996.0
2007-08-31 17:10:00,157.42,157.55,157.42,157.55,1883399996.0
2007-08-31 17:11:00,157.6,157.69,157.56,157.68,1883399996.0
2007-08-31 17:12:00,157.67,157.67,157.62,157.64,1744600000.0
2007-08-31 17:13:00,157.63,157.7,157.6,157.6,1744600000.0
2007-08-31 17:14:00,157.62,157.67,157.62,157.65,1744600000.0
2007-08-31 17:15:00,157.66,157.73,157.66,157.67,1744600000.0
2007-08-31 17:16:00,157.66,157.68,157.49,157.51,1744600000.0
2007-08-31 17:17:00,157.52,157.54,157.44,157.49,1744600000.0
2007-08-31 17:18:00,157.48,157.55,157.4,157.55,1744600000.0
2007-08-31 17:19:00,157.54,157.71,157.51,157.69,1744600000.0
2007-08-31 17:20:00,157.7,157.7,157.6,157.6,1744600000.0
2007-08-31 17:21:00,157.59,157.62,157.51,157.59,1744600000.0
2007-08-31 17:22:00,157.6,157.63,157.57,157.6,1744600000.0
2007-08-31 17:23:00,157.62,157.65,157.55,157.57,1744600000.0
2007-08-31 17:24:00,157.58,157.68,157.57,157.66,1744600000.0
2007-08-31 17:25:00,157.67,157.68,157.65,157.68,1744600000.0
2007-08-31 17:26:00,157.67,157.67,157.63,157.67,1744600000.0
2007-08-31 17:27:00,157.66,157.69,157.63,157.64,1744600000.0
2007-08-31 17:28:00,157.63,157.67,157.63,157.67,1744600000.0
2007-08-31 17:29:00,157.66,157.69,157.65,157.66,1744600000.0
2007-08-31 17:30:00,157.67,157.68,157.65,157.68,1744600000.0
2007-08-31 17:31:00,157.69,157.71,157.64,157.67,1744600000.0
2007-08-31 17:32:00,157.66,157.68,157.66,157.68,1744600000.0
2007-08-31 17:33:00,157.68,157.78,157.67,157.78,1744600000.0
2007-08-31 17:34:00,157.77,157.9,157.75,157.88,1564600000.0
2007-08-31 17:35:00,157.89,157.98,157.87,157.98,1564600000.0
2007-08-31 17:36:00,157.97,157.99,157.89,157.9,1564600000.0
2007-08-31 17:37:00,157.92,157.94,157.9,157.91,1564600000.0
2007-08-31 17:38:00,157.9,157.96,157.89,157.96,1564600000.0
2007-08-31 17:39:00,157.95,158.12,157.95,158.1,1564600000.0
2007-08-31 17:40:00,158.09,158.12,157.98,157.98,1564600000.0
2007-08-31 17:41:00,157.99,158.06,157.97,158.05,1564600000.0
2007-08-31 17:42:00,158.05,158.06,158.02,158.03,1157700005.0
2007-08-31 17:43:00,158.03,158.06,157.98,157.98,1988100012.0
2007-08-31 17:44:00,157.99,158.0,157.87,157.88,1988100012.0
2007-08-31 17:45:00,157.9,157.9,157.81,157.81,1988100012.0
2007-08-31 17:46:00,157.82,157.82,157.77,157.81,1988100012.0
2007-08-31 17:47:00,157.8,157.83,157.8,157.8,1988100012.0
2007-08-31 17:48:00,157.8,157.87,157.79,157.87,1735400010.0
2007-08-31 17:49:00,157.87,157.96,157.86,157.95,1936000004.0
2007-08-31 17:50:00,157.94,158.01,157.92,158.01,1091200004.0
2007-08-31 17:51:00,158.02,158.02,157.93,157.93,1091200004.0
2007-08-31 17:52:00,157.92,157.96,157.89,157.95,1091200004.0
2007-08-31 17:53:00,157.94,158.02,157.94,158.01,1091200004.0
2007-08-31 17:54:00,158.01,158.01,157.95,157.96,1022000002.0
2007-08-31 17:55:00,157.97,157.97,157.91,157.92,1022000002.0
2007-08-31 17:56:00,157.93,157.93,157.9,157.91,1022000002.0
2007-08-31 17:57:00,157.92,157.99,157.9,157.98,1022000002.0
2007-08-31 17:58:00,158.0,158.04,157.98,158.0,1022000002.0
2007-08-31 17:59:00,158.0,158.02,157.99,158.0,1022000002.0
2007-08-31 18:00:00,158.0,158.04,157.975,158.02,1797099995.0
2007-08-31 18:01:00,158.02,158.04,158.0,158.03,1482700001.0
2007-08-31 18:02:00,158.03,158.03,158.02,158.03,363300000.0
2007-08-31 18:03:00,158.03,158.09,158.02,158.09,1689100002.0
2007-08-31 18:04:00,158.09,158.09,158.03,158.06,1779200003.0
2007-08-31 18:05:00,158.06,158.07,158.02,158.02,902899999.0
2007-08-31 18:06:00,158.01,158.02,157.98,157.99,902899999.0
2007-08-31 18:07:00,157.99,158.0,157.97,157.97,902899999.0
2007-08-31 18:08:00,157.96,157.96,157.88,157.88,1048000002.0
2007-08-31 18:09:00,157.88,157.91,157.87,157.87,917800001.0
2007-08-31 18:10:00,157.87,157.9,157.87,157.9,606575059.0
2007-08-31 18:11:00,157.9,157.99,157.9,157.95,1655599996.0
2007-08-31 18:12:00,157.96,158.01,157.93,158.01,1581799993.0
2007-08-31 18:13:00,158.01,158.02,158.0,158.0,956300002.0
2007-08-31 18:14:00,158.0,158.01,157.93,157.93,1635099996.0
2007-08-31 18:15:00,157.935,157.96,157.93,157.96,1635099996.0
2007-08-31 18:16:00,157.955,157.96,157.92,157.95,1684188825.0
2007-08-31 18:17:00,157.95,157.96,157.94,157.94,654399999.0
2007-08-31 18:18:00,157.95,157.99,157.95,157.99,1181339666.0
2007-08-31 18:19:00,158.0,158.0,157.95,157.99,1181339666.0
2007-08-31 18:20:00,157.97,158.02,157.97,158.01,1181339666.0
2007-08-31 18:21:00,158.02,158.06,158.0,158.03,1181339666.0
2007-08-31 18:22:00,158.03,158.14,158.03,158.12,1698599998.0
2007-08-31 18:23:00,158.09,158.15,158.09,158.15,1698599998.0
2007-08-31 18:24:00,158.13,158.13,158.04,158.07,1860599998.0
2007-08-31 18:25:00,158.06,158.14,158.06,158.13,1860599998.0
2007-08-31 18:26:00,158.12,158.12,158.06,158.06,1860599998.0
2007-08-31 18:27:00,158.07,158.15,158.07,158.13,1860599998.0
2007-08-31 18:28:00,158.13,158.15,158.11,158.15,1050900781.0
2007-08-31 18:29:00,158.15,158.215,158.15,158.17,1050900781.0
2007-08-31 18:30:00,158.17,158.17,158.14,158.15,1728899996.0
2007-08-31 18:31:00,158.15,158.35,158.15,158.35,1191700002.0
2007-08-31 18:32:00,158.36,158.47,158.33,158.34,1191700002.0
2007-08-31 18:33:00,158.35,158.35,158.26,158.26,1191700002.0
2007-08-31 18:34:00,158.26,158.33,158.25,158.28,1127599996.0
2007-08-31 18:35:00,158.29,158.35,158.29,158.34,1127599996.0
2007-08-31 18:36:00,158.34,158.34,158.26,158.26,1127599996.0
2007-08-31 18:37:00,158.27,158.29,158.27,158.27,765300002.0
2007-08-31 18:38:00,158.29,158.31,158.23,158.31,1144000000.0
2007-08-31 18:39:00,158.32,158.43,158.3,158.43,1144000000.0
2007-08-31 18:40:00,158.42,158.47,158.41,158.47,1144000000.0
2007-08-31 18:41:00,158.46,158.47,158.37,158.38,1144000000.0
2007-08-31 18:42:00,158.37,158.43,158.35,158.4,1144000000.0
2007-08-31 18:43:00,158.39,158.39,158.28,158.29,1144000000.0
2007-08-31 18:44:00,158.28,158.34,158.26,158.31,1144000000.0
2007-08-31 18:45:00,158.32,158.35,158.28,158.28,1144000000.0
2007-08-31 18:46:00,158.29,158.31,158.28,158.3,705299992.0
2007-08-31 18:47:00,158.3,158.3,158.25,158.28,933900001.0
2007-08-31 18:48:00,158.28,158.28,158.23,158.23,1089400001.0
2007-08-31 18:49:00,158.23,158.23,158.2,158.2,528436513.0
2007-08-31 18:50:00,158.21,158.21,158.15,158.17,2113731946.0
2007-08-31 18:51:00,158.18,158.18,158.06,158.07,2113731946.0
2007-08-31 18:52:00,158.08,158.12,158.08,158.11,1209200005.0
2007-08-31 18:53:00,158.12,158.13,158.09,158.1,1367400004.0
2007-08-31 18:54:00,158.09,158.1,158.08,158.08,667600004.0
2007-08-31 18:55:00,158.09,158.09,158.05,158.06,1881500004.0
2007-08-31 18:56:00,158.06,158.1,158.05,158.085,1872400000.0
2007-08-31 18:57:00,158.09,158.09,158.06,158.07,1211200002.0
2007-08-31 18:58:00,158.08,158.09,158.075,158.08,1211200002.0
2007-08-31 18:59:00,158.07,158.1,158.04,158.04,2027000002.0
2007-08-31 19:00:00,158.07,158.11,158.07,158.07,2027000002.0
2007-08-31 19:01:00,158.08,158.16,158.08,158.13,2027000002.0
2007-08-31 19:02:00,158.13,158.15,158.11,158.15,961700002.0
2007-08-31 19:03:00,158.13,158.15,158.1,158.1,2107699990.0
2007-08-31 19:04:00,158.13,158.17,158.1,158.1,2107699990.0
2007-08-31 19:05:00,158.11,158.15,158.09,158.15,600199997.0
2007-08-31 19:06:00,158.15,158.17,158.13,158.14,600199997.0
2007-08-31 19:07:00,158.15,158.15,158.12,158.13,549200004.0
2007-08-31 19:08:00,158.13,158.13,158.09,158.13,1903499999.0
2007-08-31 19:09:00,158.13,158.13,158.09,158.11,1174039092.0
2007-08-31 19:10:00,158.1,158.11,158.1,158.11,314800002.0
2007-08-31 19:11:00,158.11,158.11,158.09,158.11,1110399993.0
2007-08-31 19:12:00,158.11,158.12,158.11,158.12,543700000.0
2007-08-31 19:13:00,158.12,158.14,158.12,158.14,144400000.0
2007-08-31 19:14:00,158.15,158.18,158.13,158.18,688000000.0
2007-08-31 19:15:00,158.17,158.21,158.15,158.15,1510199993.0
2007-08-31 19:16:00,158.15,158.15,158.06,158.08,876099998.0
2007-08-31 19:17:00,158.08,158.09,158.03,158.04,866400001.0
2007-08-31 19:18:00,158.04,158.05,158.03,158.05,257499998.0
2007-08-31 19:19:00,158.05,158.05,158.0,158.01,605300001.0
2007-08-31 19:20:00,158.01,158.04,158.01,158.04,419800002.0
2007-08-31 19:21:00,158.04,158.05,158.03,158.04,695799983.0
2007-08-31 19:22:00,158.05,158.07,158.03,158.05,996200015.0
2007-08-31 19:23:00,158.06,158.06,158.0,158.03,1957299997.0
2007-08-31 19:24:00,158.03,158.06,158.03,158.05,646100005.0
2007-08-31 19:25:00,158.05,158.07,158.0,158.02,1083624589.0
2007-08-31 19:26:00,158.02,158.02,157.94,157.96,1569400014.0
2007-08-31 19:27:00,157.95,157.98,157.95,157.96,1496199995.0
2007-08-31 19:28:00,157.97,158.0,157.96,158.0,1454100003.0
2007-08-31 19:29:00,158.0,158.04,157.98,158.04,944200002.0
2007-08-31 19:30:00,158.04,158.075,158.01,158.075,425100000.0
2007-08-31 19:31:00,158.08,158.08,158.04,158.05,912899998.0
2007-08-31 19:32:00,158.05,158.06,158.0,158.0,1207300002.0
2007-08-31 19:33:00,157.98,158.0,157.93,157.94,1741500006.0
2007-08-31 19:34:00,157.95,157.97,157.92,157.94,1741500006.0
2007-08-31 19:35:00,157.95,158.02,157.92,157.93,1741500006.0
2007-08-31 19:36:00,157.94,157.95,157.92,157.94,1741500006.0
2007-08-31 19:37:00,157.945,158.01,157.92,157.935,1741500006.0
2007-08-31 19:38:00,157.94,157.945,157.93,157.93,479399996.0
2007-08-31 19:39:00,157.95,157.985,157.94,157.945,298100000.0
2007-08-31 19:40:00,157.945,157.965,157.94,157.945,362200002.0
2007-08-31 19:41:00,157.945,157.95,157.94,157.94,97300000.0
2007-08-31 19:42:00,157.94,157.97,157.93,157.96,663300004.0
2007-08-31 19:43:00,157.96,157.96,157.96,157.96,156400000.0
2007-08-31 19:44:00,157.96,158.0,157.94,157.97,1848700001.0
2007-08-31 19:45:00,157.97,157.98,157.94,157.945,1944900014.0
2007-08-31 19:46:00,157.93,157.96,157.92,157.96,1110099988.0
2007-08-31 19:47:00,157.97,157.97,157.9,157.91,638697021.0
2007-08-31 19:48:00,157.9,157.9,157.87,157.88,1026799999.0
2007-08-31 19:49:00,157.88,157.9,157.83,157.83,1019400000.0
2007-08-31 19:50:00,157.82,157.84,157.81,157.84,1019400000.0
2007-08-31 19:51:00,157.85,157.88,157.84,157.88,1019400000.0
2007-08-31 19:52:00,157.88,157.9,157.86,157.86,471200005.0
2007-08-31 19:53:00,157.86,157.89,157.85,157.88,446800001.0
2007-08-31 19:54:00,157.88,157.89,157.87,157.87,1290700002.0
2007-08-31 19:55:00,157.87,157.88,157.87,157.88,26000000.0
2007-08-31 19:56:00,157.88,157.89,157.88,157.88,184300001.0
2007-08-31 19:57:00,157.885,157.89,157.86,157.875,619400010.0
2007-08-31 19:58:00,157.87,157.87,157.86,157.86,44800000.0
2007-08-31 19:59:00,157.87,157.89,157.845,157.88,1417700000.0
2007-08-31 20:00:00,157.88,157.95,157.88,157.92,884500005.0
2007-08-31 20:01:00,157.92,157.92,157.86,157.885,1167400004.0
2007-08-31 20:02:00,157.88,157.91,157.88,157.9,328800006.0
2007-08-31 20:03:00,157.895,157.91,157.885,157.9,221499999.0
2007-08-31 20:04:00,157.9,157.91,157.875,157.885,388599999.0
2007-08-31 20:05:00,157.885,157.91,157.875,157.91,836399998.0
2007-08-31 20:06:00,157.9,157.92,157.9,157.92,349599993.0
2007-08-31 20:07:00,157.92,157.92,157.91,157.92,48500000.0
2007-08-31 20:08:00,157.92,157.92,157.87,157.88,241100000.0
2007-08-31 20:09:00,157.88,157.92,157.88,157.91,803400005.0
2007-08-31 20:10:00,157.91,157.91,157.89,157.9,442480592.0
2007-08-31 20:11:00,157.9,157.93,157.89,157.92,590699988.0
2007-08-31 20:12:00,157.92,157.92,157.85,157.85,1540827253.0
2007-08-31 20:13:00,157.86,157.86,157.85,157.85,126200000.0
2007-08-31 20:14:00,157.85,157.86,157.82,157.82,907000006.0
2007-08-31 20:15:00,157.82,157.84,157.82,157.83,387299997.0
2007-08-31 20:16:00,157.83,157.89,157.83,157.88,944599992.0
2007-08-31 20:17:00,157.88,157.9,157.82,157.83,1993799994.0
2007-08-31 20:18:00,157.83,157.84,157.83,157.83,264199992.0
2007-08-31 20:19:00,157.84,157.9,157.84,157.86,2081399991.0
2007-08-31 20:20:00,157.85,157.86,157.75,157.75,2081399991.0
2007-08-31 20:21:00,157.75,157.75,157.68,157.72,2081399991.0
2007-08-31 20:22:00,157.74,157.75,157.73,157.73,615200002.0
2007-08-31 20:23:00,157.73,157.76,157.71,157.75,1920499994.0
2007-08-31 20:24:00,157.76,157.76,157.7,157.72,839799999.0
2007-08-31 20:25:00,157.73,157.75,157.72,157.74,839799999.0
2007-08-31 20:26:00,157.74,157.75,157.73,157.74,251499999.0
2007-08-31 20:27:00,157.74,157.77,157.72,157.76,1055999990.0
2007-08-31 20:28:00,157.76,157.77,157.75,157.76,1497399999.0
2007-08-31 20:29:00,157.75,157.77,157.75,157.76,1599999998.0
2007-08-31 20:30:00,157.75,157.78,157.75,157.76,751300004.0
2007-08-31 20:31:00,157.76,157.76,157.73,157.75,361199998.0
2007-08-31 20:32:00,157.75,157.78,157.74,157.74,1028400005.0
2007-08-31 20:33:00,157.77,157.77,157.72,157.76,947299998.0
2007-08-31 20:34:00,157.76,157.76,157.74,157.75,947299998.0
2007-08-31 20:35:00,157.77,157.82,157.75,157.81,1672400018.0
2007-08-31 20:36:00,157.8,157.8,157.72,157.74,1672400018.0
2007-08-31 20:37:00,157.74,157.78,157.74,157.77,1672400018.0
2007-08-31 20:38:00,157.77,157.8,157.76,157.79,992500000.0
2007-08-31 20:39:00,157.79,157.83,157.78,157.8,1492700027.0
2007-08-31 20:40:00,157.8,157.8,157.79,157.79,562200001.0
2007-08-31 20:41:00,157.795,157.81,157.79,157.8,817600004.0
2007-08-31 20:42:00,157.795,157.83,157.795,157.82,523300002.0
2007-08-31 20:43:00,157.82,157.82,157.81,157.81,344400001.0
2007-08-31 20:44:00,157.82,157.86,157.81,157.85,963800008.0
2007-08-31 20:45:00,157.85,157.86,157.83,157.83,490900000.0
2007-08-31 20:46:00,157.84,157.84,157.83,157.84,497699997.0
2007-08-31 20:47:00,157.83,157.84,157.825,157.84,598100007.0
2007-08-31 20:48:00,157.84,157.84,157.83,157.84,409898653.0
2007-08-31 20:49:00,157.84,157.84,157.805,157.83,724200004.0
2007-08-31 20:50:00,157.83,157.83,157.82,157.82,260300000.0
2007-08-31 20:51:00,157.82,157.82,157.82,157.82,522299999.0
2007-08-31 20:52:00,157.82,157.82,157.81,157.81,909773282.0
2007-08-31 20:53:00,157.81,157.82,157.78,157.8,886873292.0
2007-08-31 20:54:00,157.81,157.81,157.79,157.79,90600000.0
2007-08-31 20:55:00,157.78,157.8,157.77,157.79,1099099995.0
2007-08-31 20:56:00,157.79,157.79,157.74,157.78,1176599992.0
2007-08-31 20:57:00,157.78,157.78,157.76,157.78,802600006.0
2007-08-31 20:58:00,157.78,157.79,157.77,157.78,883964031.0
2007-08-31 20:59:00,157.78,157.81,157.77,157.78,709471689.0
2007-08-31 21:00:00,157.79,157.8,157.77,157.795,477299998.0
2007-08-31 21:01:00,157.795,157.8,157.77,157.78,462300003.0
2007-08-31 21:02:00,157.78,157.8,157.78,157.79,685299998.0
2007-08-31 21:03:00,157.79,157.81,157.78,157.8,403382769.0
2007-08-31 21:04:00,157.81,157.83,157.81,157.83,222399998.0
2007-08-31 21:05:00,157.83,157.84,157.825,157.83,296500001.0
2007-08-31 21:06:00,157.83,157.83,157.82,157.82,362499999.0
2007-08-31 21:07:00,157.82,157.83,157.82,157.82,121700000.0
2007-08-31 21:08:00,157.81,157.82,157.81,157.82,213599998.0
2007-08-31 21:09:00,157.82,157.83,157.82,157.82,193399999.0
2007-08-31 21:10:00,157.82,157.835,157.82,157.835,179199997.0
2007-08-31 21:11:00,157.835,157.85,157.78,157.78,796700007.0
2007-08-31 21:12:00,157.78,157.81,157.75,157.81,2065200013.0
2007-08-31 21:13:00,157.82,157.86,157.81,157.84,1080499993.0
2007-08-31 21:14:00,157.86,157.9,157.85,157.89,1007100000.0
2007-08-31 21:15:00,157.9,157.91,157.86,157.87,1007100000.0
2007-08-31 21:16:00,157.87,157.905,157.85,157.88,1705899980.0
2007-08-31 21:17:00,157.88,157.89,157.84,157.85,627099998.0
2007-08-31 21:18:00,157.85,157.86,157.84,157.85,327500000.0
2007-08-31 21:19:00,157.85,157.9,157.85,157.87,297600002.0
2007-08-31 21:20:00,157.87,157.88,157.84,157.87,435100002.0
2007-08-31 21:21:00,157.87,157.88,157.83,157.84,165200000.0
2007-08-31 21:22:00,157.84,157.86,157.82,157.85,715600005.0
2007-08-31 21:23:00,157.85,157.86,157.83,157.83,290600001.0
2007-08-31 21:24:00,157.83,157.88,157.83,157.85,255000002.0
2007-08-31 21:25:00,157.85,157.88,157.85,157.88,71799999.0
2007-08-31 21:26:00,157.88,157.89,157.87,157.89,225300005.0
2007-08-31 21:27:00,157.89,157.92,157.89,157.9,76300000.0
2007-08-31 21:28:00,157.895,157.905,157.88,157.9,87300000.0
2007-08-31 21:29:00,157.905,157.91,157.905,157.91,8000000.0
2007-08-31 21:30:00,157.915,157.945,157.9,157.94,196200000.0
2007-08-31 21:31:00,157.94,157.95,157.93,157.93,271000001.0
2007-08-31 21:32:00,157.92,157.965,157.9,157.94,1002900005.0
2007-08-31 21:33:00,157.95,157.95,157.9,157.92,642000003.0
2007-08-31 21:34:00,157.92,157.94,157.9,157.94,1200670619.0
2007-08-31 21:35:00,157.94,157.96,157.92,157.92,1060070607.0
2007-08-31 21:36:00,157.93,157.97,157.93,157.96,734300000.0
2007-08-31 21:37:00,157.96,157.97,157.96,157.97,227200000.0
2007-08-31 21:38:00,157.97,158.04,157.97,158.03,779599998.0
2007-08-31 21:39:00,158.03,158.03,158.01,158.02,516799998.0
2007-08-31 21:40:00,158.02,158.04,158.02,158.03,326208130.0
2007-08-31 21:41:00,158.03,158.06,158.005,158.03,604400000.0
2007-08-31 21:42:00,158.04,158.05,158.03,158.04,112599999.0
2007-08-31 21:43:00,158.04,158.04,158.04,158.04,197600000.0
2007-08-31 21:44:00,158.04,158.05,158.04,158.05,347200000.0
2007-08-31 21:45:00,158.05,158.05,158.005,158.01,409299989.0
2007-08-31 21:46:00,158.01,158.02,158.0,158.02,746386995.0
2007-08-31 21:47:00,158.02,158.03,158.0,158.0,630999999.0
2007-08-31 21:48:00,158.0,158.02,157.995,158.005,409300002.0
2007-08-31 21:49:00,158.005,158.005,157.94,157.97,339399999.0
2007-08-31 21:50:00,157.97,157.97,157.93,157.93,825800006.0
2007-08-31 21:51:00,157.94,157.96,157.91,157.93,654400001.0
2007-08-31 21:52:00,157.92,157.95,157.9,157.92,1329566555.0
2007-08-31 21:53:00,157.92,157.92,157.77,157.81,1469152153.0
2007-08-31 21:54:00,157.81,157.83,157.76,157.78,1033999999.0
2007-08-31 21:55:00,157.775,157.81,157.775,157.8,486600003.0
2007-08-31 21:56:00,157.8,157.8,157.72,157.78,1791899995.0
2007-08-31 21:57:00,157.75,157.77,157.73,157.77,714000004.0
2007-08-31 21:58:00,157.77,157.77,157.73,157.74,714000004.0
2007-08-31 21:59:00,157.74,157.75,157.73,157.75,1343599996.0
2007-08-31 22:00:00,157.74,157.75,157.7,157.73,1074699993.0
2007-08-31 22:01:00,157.73,157.75,157.72,157.75,829799998.0
2007-08-31 22:02:00,157.74,157.75,157.72,157.72,351299999.0
2007-08-31 22:03:00,157.72,157.75,157.71,157.73,1117299999.0
2007-08-31 22:04:00,157.73,157.745,157.72,157.73,767800002.0
2007-08-31 22:05:00,157.73,157.76,157.73,157.76,919266242.0
2007-08-31 22:06:00,157.78,157.78,157.74,157.75,500399998.0
2007-08-31 22:07:00,157.75,157.75,157.73,157.75,88100000.0
2007-08-31 22:08:00,157.75,157.75,157.73,157.75,366500007.0
2007-08-31 22:09:00,157.745,157.78,157.72,157.76,889700003.0
2007-08-31 22:10:00,157.76,157.76,157.74,157.74,56700000.0
2007-08-31 22:11:00,157.74,157.74,157.7,157.71,1344100011.0
2007-08-31 22:12:00,157.71,157.73,157.7,157.73,574300004.0
2007-08-31 22:13:00,157.73,157.74,157.72,157.73,110500001.0
2007-08-31 22:14:00,157.73,157.73,157.71,157.72,828299998.0
2007-08-31 22:15:00,157.72,157.75,157.72,157.72,724099998.0
2007-08-31 22:16:00,157.72,157.76,157.72,157.73,1567500006.0
2007-08-31 22:17:00,157.73,157.74,157.72,157.74,367599999.0
2007-08-31 22:18:00,157.74,157.77,157.74,157.74,456599997.0
2007-08-31 22:19:00,157.74,157.77,157.74,157.75,812600004.0
2007-08-31 22:20:00,157.73,157.76,157.72,157.73,952200014.0
2007-08-31 22:21:00,157.73,157.73,157.72,157.72,1022707991.0
2007-08-31 22:22:00,157.72,157.72,157.72,157.72,336000008.0
2007-08-31 22:23:00,157.72,157.74,157.72,157.74,443656796.0
2007-08-31 22:24:00,157.74,157.74,157.71,157.74,614593992.0
2007-08-31 22:25:00,157.74,157.74,157.71,157.72,989920807.0
2007-08-31 22:26:00,157.72,157.72,157.72,157.72,212499998.0
2007-08-31 22:27:00,157.72,157.74,157.72,157.72,273500003.0
2007-08-31 22:28:00,157.73,157.76,157.73,157.74,787300000.0
2007-08-31 22:29:00,157.74,157.74,157.72,157.74,700999992.0
2007-08-31 22:30:00,157.74,157.74,157.73,157.73,24400000.0
2007-08-31 22:31:00,157.73,157.73,157.71,157.72,420700000.0
2007-08-31 22:32:00,157.72,157.73,157.7,157.72,1218800000.0
2007-08-31 22:33:00,157.72,157.73,157.69,157.72,763000005.0
2007-08-31 22:34:00,157.72,157.73,157.69,157.69,311299998.0
2007-08-31 22:35:00,157.69,157.73,157.69,157.72,324499999.0
2007-08-31 22:36:00,157.73,157.73,157.72,157.72,205800000.0
2007-08-31 22:37:00,157.72,157.72,157.71,157.72,240200005.0
2007-08-31 22:38:00,157.72,157.74,157.72,157.74,178600000.0
2007-08-31 22:39:00,157.73,157.73,157.71,157.72,502599999.0
2007-08-31 22:40:00,157.71,157.76,157.71,157.76,531700002.0
2007-08-31 22:41:00,157.76,157.78,157.75,157.78,160300001.0
2007-08-31 22:42:00,157.78,157.83,157.775,157.82,554800000.0
2007-08-31 22:43:00,157.82,157.825,157.77,157.8,689299994.0
2007-08-31 22:44:00,157.8,157.81,157.77,157.81,68199999.0
2007-08-31 22:45:00,157.81,157.82,157.78,157.79,287399996.0
2007-08-31 22:46:00,157.79,157.81,157.78,157.81,310600000.0
2007-08-31 22:47:00,157.81,157.81,157.79,157.81,583700000.0
2007-08-31 22:48:00,157.81,157.82,157.78,157.78,587699999.0
2007-08-31 22:49:00,157.78,157.81,157.78,157.79,178699997.0
2007-08-31 22:50:00,157.79,157.8,157.79,157.79,303100000.0
2007-08-31 22:51:00,157.79,157.79,157.74,157.78,774499990.0
2007-08-31 22:52:00,157.78,157.78,157.67,157.69,673999995.0
2007-08-31 22:53:00,157.69,157.71,157.64,157.66,477699998.0
2007-08-31 22:54:00,157.7,157.71,157.685,157.69,302899998.0
2007-08-31 22:55:00,157.7,157.71,157.64,157.7,402300000.0
2007-08-31 22:56:00,157.71,157.72,157.7,157.71,472499990.0
2007-08-31 22:57:00,157.71,157.77,157.71,157.73,453600000.0
2007-08-31 22:58:00,157.72,157.77,157.72,157.755,115400001.0
2007-08-31 22:59:00,157.71,157.76,157.69,157.71,27200000.0
2007-09-03 00:03:00,157.75,157.775,157.75,157.775,4000000.0
2007-09-03 00:04:00,157.895,157.895,157.83,157.83,5800000.0
2007-09-03 00:05:00,157.845,157.855,157.83,157.84,15000000.0
2007-09-03 00:06:00,157.85,157.865,157.83,157.83,2800000.0
2007-09-03 00:07:00,157.86,157.86,157.83,157.83,2400000.0
2007-09-03 00:08:00,157.865,157.885,157.83,157.83,2800000.0
2007-09-03 00:09:00,157.9,157.9,157.9,157.9,7200000.0
2007-09-03 00:10:00,157.88,157.89,157.88,157.89,7200000.0
2007-09-03 00:16:00,157.9,157.9,157.9,157.9,7200000.0
2007-09-03 00:20:00,157.89,157.89,157.89,157.89,7200000.0
2007-09-03 00:22:00,157.91,157.93,157.91,157.93,7200000.0
2007-09-03 00:23:00,157.93,157.95,157.93,157.93,18900000.0
2007-09-03 00:24:00,157.94,157.96,157.935,157.96,12800000.0
2007-09-03 00:25:00,157.96,157.97,157.93,157.94,905300009.0
2007-09-03 00:26:00,157.94,157.95,157.94,157.95,284700000.0
2007-09-03 00:27:00,157.95,158.0,157.95,157.97,1055900009.0
2007-09-03 00:28:00,157.98,157.99,157.97,157.98,329300003.0
2007-09-03 00:29:00,157.98,157.99,157.98,157.98,173500003.0
2007-09-03 00:30:00,157.98,158.0,157.96,157.97,474100007.0
2007-09-03 00:31:00,157.97,158.0,157.96,157.98,508900002.0
2007-09-03 00:32:00,157.98,157.98,157.97,157.98,376900000.0
2007-09-03 00:33:00,157.98,157.98,157.96,157.98,265500001.0
2007-09-03 00:34:00,157.98,157.98,157.97,157.97,220000004.0
2007-09-03 00:35:00,157.98,157.99,157.98,157.99,133200000.0
2007-09-03 00:36:00,157.99,158.0,157.98,157.98,418000000.0
2007-09-03 00:37:00,157.98,158.0,157.95,157.95,757300000.0
2007-09-03 00:38:00,157.95,157.98,157.91,157.93,634700007.0
2007-09-03 00:39:00,157.93,157.96,157.92,157.95,990799998.0
2007-09-03 00:40:00,157.95,157.95,157.94,157.95,221300001.0
2007-09-03 00:41:00,157.95,157.97,157.94,157.95,316800000.0
2007-09-03 00:42:00,157.95,157.95,157.93,157.94,451000003.0
2007-09-03 00:43:00,157.94,157.98,157.94,157.95,319000001.0
2007-09-03 00:44:00,157.95,157.95,157.94,157.94,202700001.0
2007-09-03 00:45:00,157.95,157.95,157.94,157.94,239100002.0
2007-09-03 00:46:00,157.96,157.97,157.95,157.97,217799999.0
2007-09-03 00:47:00,157.97,157.97,157.95,157.96,679799999.0
2007-09-03 00:48:00,157.97,158.0,157.97,158.0,325200001.0
2007-09-03 00:49:00,158.0,158.0,157.97,157.97,71600000.0
2007-09-03 00:50:00,157.97,157.97,157.96,157.97,81700000.0
2007-09-03 00:51:00,157.98,157.98,157.98,157.98,8000000.0
2007-09-03 00:52:00,157.99,157.99,157.96,157.99,558700002.0
2007-09-03 00:53:00,158.0,158.0,158.0,158.0,87200000.0
2007-09-03 00:54:00,157.99,157.99,157.98,157.98,27900000.0
2007-09-03 00:55:00,157.99,157.99,157.99,157.99,71600000.0
2007-09-03 00:56:00,157.97,157.99,157.97,157.98,184200002.0
2007-09-03 00:57:00,157.98,157.99,157.97,157.97,260200006.0
2007-09-03 00:58:00,157.97,157.99,157.96,157.98,907800023.0
2007-09-03 00:59:00,157.98,157.99,157.97,157.98,1079700005.0
2007-09-03 01:00:00,157.98,158.02,157.98,158.02,262800000.0
2007-09-03 01:01:00,158.02,158.02,158.0,158.0,420300003.0
2007-09-03 01:02:00,158.0,158.02,158.0,158.0,665300002.0
2007-09-03 01:03:00,158.01,158.02,158.0,158.01,859500001.0
2007-09-03 01:04:00,158.02,158.02,158.01,158.01,404400003.0
2007-09-03 01:05:00,158.02,158.02,158.02,158.02,203000000.0
2007-09-03 01:06:00,158.02,158.02,157.98,157.99,519500003.0
2007-09-03 01:07:00,157.98,158.01,157.98,158.01,217300002.0
2007-09-03 01:08:00,158.01,158.01,157.975,157.98,888900003.0
2007-09-03 01:09:00,157.98,157.99,157.97,157.98,248100004.0
2007-09-03 01:10:00,157.97,157.97,157.97,157.97,165000001.0
2007-09-03 01:11:00,157.97,157.97,157.94,157.94,364400001.0
2007-09-03 01:12:00,157.95,157.97,157.92,157.93,911400013.0
2007-09-03 01:13:00,157.93,157.94,157.92,157.94,584499998.0
2007-09-03 01:14:00,157.94,157.94,157.9,157.91,255399999.0
2007-09-03 01:15:00,157.91,157.91,157.87,157.88,784000003.0
2007-09-03 01:16:00,157.88,157.9,157.87,157.88,471299999.0
2007-09-03 01:17:00,157.89,157.92,157.89,157.92,160599997.0
2007-09-03 01:18:00,157.92,157.92,157.88,157.9,925500002.0
2007-09-03 01:19:00,157.9,157.9,157.88,157.88,164600000.0
2007-09-03 01:20:00,157.88,157.89,157.87,157.89,724900005.0
2007-09-03 01:21:00,157.89,157.89,157.87,157.89,901699988.0
2007-09-03 01:22:00,157.89,157.9,157.87,157.9,413599993.0
2007-09-03 01:23:00,157.9,157.91,157.9,157.91,573900000.0
2007-09-03 01:24:00,157.91,157.93,157.9,157.93,1184699998.0
2007-09-03 01:25:00,157.92,157.95,157.92,157.95,505599999.0
2007-09-03 01:26:00,157.95,157.95,157.92,157.93,458099999.0
2007-09-03 01:27:00,157.93,157.93,157.93,157.93,119399999.0
2007-09-03 01:28:00,157.93,157.95,157.92,157.95,327300000.0
2007-09-03 01:29:00,157.945,158.03,157.94,157.98,1733200002.0
2007-09-03 01:30:00,157.98,157.98,157.95,157.97,231800000.0
2007-09-03 01:31:00,157.96,157.96,157.94,157.95,963599994.0
2007-09-03 01:32:00,157.955,157.97,157.94,157.97,340500000.0
2007-09-03 01:33:00,157.97,157.97,157.95,157.95,166200000.0
2007-09-03 01:34:00,157.96,157.96,157.96,157.96,63799999.0
2007-09-03 01:35:00,157.96,157.96,157.96,157.96,34899999.0
2007-09-03 01:36:00,157.97,157.98,157.97,157.98,99899999.0
2007-09-03 01:37:00,157.97,157.98,157.96,157.98,215100004.0
2007-09-03 01:38:00,157.97,157.98,157.97,157.97,131800000.0
2007-09-03 01:39:00,157.97,157.97,157.93,157.94,1319700009.0
2007-09-03 01:40:00,157.95,157.95,157.93,157.94,831000001.0
2007-09-03 01:41:00,157.94,157.95,157.94,157.95,521299998.0
2007-09-03 01:42:00,157.96,157.96,157.95,157.95,999400000.0
2007-09-03 01:43:00,157.95,157.95,157.94,157.95,451599991.0
2007-09-03 01:44:00,157.95,157.95,157.93,157.93,125899999.0
2007-09-03 01:45:00,157.92,157.94,157.91,157.915,772100000.0
2007-09-03 01:46:00,157.915,157.95,157.895,157.9,1587099993.0
2007-09-03 01:47:00,157.91,157.92,157.9,157.92,587199983.0
2007-09-03 01:48:00,157.92,157.94,157.9,157.93,2046599997.0
2007-09-03 01:49:00,157.93,157.94,157.93,157.93,585399994.0
2007-09-03 01:50:00,157.93,157.95,157.93,157.94,1224799986.0
2007-09-03 01:51:00,157.94,157.95,157.94,157.94,317899998.0
2007-09-03 01:52:00,157.95,157.96,157.93,157.95,1084400000.0
2007-09-03 01:53:00,157.95,157.96,157.94,157.945,1146499991.0
2007-09-03 01:54:00,157.94,157.95,157.91,157.92,1524399990.0
2007-09-03 01:55:00,157.92,157.92,157.86,157.88,1371299997.0
2007-09-03 01:56:00,157.88,157.88,157.79,157.86,1823700006.0
2007-09-03 01:57:00,157.855,157.855,157.82,157.83,1805600009.0
2007-09-03 01:58:00,157.84,157.86,157.825,157.84,396600000.0
2007-09-03 01:59:00,157.86,157.87,157.86,157.87,341199995.0
2007-09-03 02:00:00,157.88,157.9,157.87,157.88,1448899998.0
2007-09-03 02:01:00,157.88,157.88,157.86,157.86,937799991.0
2007-09-03 02:02:00,157.86,157.86,157.84,157.85,1338999972.0
2007-09-03 02:03:00,157.85,157.85,157.79,157.8,1327699996.0
2007-09-03 02:04:00,157.79,157.84,157.76,157.78,1327699996.0
2007-09-03 02:05:00,157.77,157.78,157.73,157.74,1327699996.0
2007-09-03 02:06:00,157.73,157.75,157.71,157.75,1327699996.0
2007-09-03 02:07:00,157.76,157.78,157.75,157.76,1327699996.0
2007-09-03 02:08:00,157.76,157.77,157.72,157.725,1327699996.0
2007-09-03 02:09:00,157.75,157.75,157.71,157.72,1255999998.0
2007-09-03 02:10:00,157.71,157.76,157.69,157.75,1255999998.0
2007-09-03 02:11:00,157.72,157.76,157.72,157.76,1255999998.0
2007-09-03 02:12:00,157.75,157.76,157.72,157.75,1255999998.0
2007-09-03 02:13:00,157.75,157.75,157.74,157.74,817499998.0
2007-09-03 02:14:00,157.74,157.75,157.73,157.74,903200005.0
2007-09-03 02:15:00,157.74,157.75,157.74,157.74,1723399974.0
2007-09-03 02:16:00,157.74,157.77,157.74,157.77,1269099992.0
2007-09-03 02:17:00,157.77,157.77,157.75,157.77,1317800001.0
2007-09-03 02:18:00,157.77,157.77,157.77,157.77,64500000.0
2007-09-03 02:19:00,157.77,157.8,157.76,157.77,1125899998.0
2007-09-03 02:20:00,157.77,157.78,157.74,157.76,1809100004.0
2007-09-03 02:21:00,157.76,157.8,157.75,157.8,198100000.0
2007-09-03 02:22:00,157.8,157.8,157.8,157.8,198100000.0
2007-09-03 02:23:00,157.8,157.81,157.8,157.81,226100000.0
2007-09-03 02:24:00,157.81,157.84,157.8,157.83,1677599994.0
2007-09-03 02:25:00,157.85,157.85,157.81,157.83,633800001.0
2007-09-03 02:26:00,157.82,157.85,157.82,157.84,633800001.0
2007-09-03 02:27:00,157.84,157.84,157.81,157.83,1482200016.0
2007-09-03 02:28:00,157.83,157.85,157.825,157.85,312700001.0
2007-09-03 02:29:00,157.85,157.86,157.82,157.82,1068199991.0
2007-09-03 02:30:00,157.82,157.84,157.79,157.79,1311900012.0
2007-09-03 02:31:00,157.78,157.81,157.78,157.81,1311900012.0
2007-09-03 02:32:00,157.81,157.81,157.795,157.8,1115900000.0
2007-09-03 02:33:00,157.8,157.82,157.8,157.8,467900007.0
2007-09-03 02:34:00,157.8,157.8,157.8,157.8,251599999.0
2007-09-03 02:35:00,157.8,157.8,157.79,157.8,381000000.0
2007-09-03 02:36:00,157.8,157.82,157.8,157.82,1259199996.0
2007-09-03 02:37:00,157.82,157.84,157.82,157.84,1211900000.0
2007-09-03 02:38:00,157.84,157.84,157.83,157.84,701799994.0
2007-09-03 02:39:00,157.84,157.84,157.8,157.82,936700003.0
2007-09-03 02:40:00,157.82,157.86,157.82,157.86,1164500002.0
2007-09-03 02:41:00,157.86,157.86,157.855,157.855,17100000.0
2007-09-03 02:42:00,157.855,157.855,157.83,157.85,214400006.0
2007-09-03 02:43:00,157.85,157.865,157.83,157.845,160475001.0
2007-09-03 02:44:00,157.845,157.845,157.79,157.79,983250005.0
2007-09-03 02:45:00,157.79,157.8,157.765,157.79,1699400011.0
2007-09-03 02:46:00,157.79,157.79,157.76,157.78,1079599996.0
2007-09-03 02:47:00,157.78,157.79,157.76,157.77,2035000012.0
2007-09-03 02:48:00,157.77,157.78,157.72,157.74,2042099992.0
2007-09-03 02:49:00,157.74,157.75,157.72,157.75,1587499991.0
2007-09-03 02:50:00,157.75,157.75,157.73,157.73,1419400000.0
2007-09-03 02:51:00,157.715,157.73,157.71,157.72,1419400000.0
2007-09-03 02:52:00,157.72,157.72,157.69,157.69,817800002.0
2007-09-03 02:53:00,157.68,157.71,157.68,157.7,2078099995.0
2007-09-03 02:54:00,157.71,157.72,157.67,157.67,2078099995.0
2007-09-03 02:55:00,157.69,157.78,157.68,157.71,2078099995.0
2007-09-03 02:56:00,157.7,157.73,157.65,157.67,2078099995.0
2007-09-03 02:57:00,157.68,157.74,157.66,157.68,2078099995.0
2007-09-03 02:58:00,157.68,157.73,157.68,157.73,2078099995.0
2007-09-03 02:59:00,157.72,157.76,157.71,157.73,1295700002.0
2007-09-03 03:00:00,157.73,157.73,157.7,157.7,1295700002.0
2007-09-03 03:01:00,157.7,157.74,157.68,157.7,1821900013.0
2007-09-03 03:02:00,157.7,157.71,157.69,157.7,944299995.0
2007-09-03 03:03:00,157.7,157.7,157.69,157.69,583200004.0
2007-09-03 03:04:00,157.69,157.72,157.68,157.69,1977400006.0
2007-09-03 03:05:00,157.7,157.75,157.68,157.74,661500008.0
2007-09-03 03:06:00,157.73,157.77,157.73,157.77,661500008.0
2007-09-03 03:07:00,157.76,157.77,157.72,157.72,1191200000.0
2007-09-03 03:08:00,157.73,157.75,157.72,157.75,1191200000.0
2007-09-03 03:09:00,157.74,157.75,157.73,157.74,1191200000.0
2007-09-03 03:10:00,157.73,157.76,157.72,157.76,1191200000.0
2007-09-03 03:11:00,157.76,157.76,157.76,157.76,1411100001.0
2007-09-03 03:12:00,157.76,157.78,157.76,157.77,1601700013.0
2007-09-03 03:13:00,157.79,157.79,157.77,157.78,1665200011.0
2007-09-03 03:14:00,157.79,157.79,157.78,157.79,1665200011.0
2007-09-03 03:15:00,157.775,157.78,157.77,157.78,1665200011.0
2007-09-03 03:16:00,157.78,157.79,157.76,157.76,1288800020.0
2007-09-03 03:17:00,157.75,157.78,157.75,157.77,1288800020.0
2007-09-03 03:18:00,157.77,157.78,157.765,157.77,1288800020.0
2007-09-03 03:19:00,157.77,157.78,157.76,157.76,1492199980.0
2007-09-03 03:20:00,157.77,157.77,157.77,157.77,217800002.0
2007-09-03 03:21:00,157.77,157.77,157.75,157.76,616199992.0
2007-09-03 03:22:00,157.76,157.77,157.75,157.76,1792999988.0
2007-09-03 03:23:00,157.76,157.8,157.75,157.75,782099986.0
2007-09-03 03:24:00,157.76,157.79,157.76,157.79,2083599976.0
2007-09-03 03:25:00,157.78,157.8,157.78,157.79,2083599976.0
2007-09-03 03:26:00,157.78,157.8,157.77,157.8,2083599976.0
2007-09-03 03:27:00,157.8,157.81,157.78,157.8,1133599992.0
2007-09-03 03:28:00,157.8,157.8,157.77,157.77,539700002.0
2007-09-03 03:29:00,157.77,157.81,157.77,157.79,1210699988.0
2007-09-03 03:30:00,157.79,157.82,157.79,157.81,414599997.0
2007-09-03 03:31:00,157.81,157.86,157.81,157.825,1275600001.0
2007-09-03 03:32:00,157.85,157.9,157.84,157.85,1395999984.0
2007-09-03 03:33:00,157.87,157.87,157.85,157.85,1395999984.0
2007-09-03 03:34:00,157.84,157.87,157.84,157.87,1395999984.0
2007-09-03 03:35:00,157.87,157.87,157.84,157.85,1840399983.0
2007-09-03 03:36:00,157.85,157.87,157.85,157.87,922299978.0
2007-09-03 03:37:00,157.87,157.87,157.86,157.86,1158200003.0
2007-09-03 03:38:00,157.86,157.86,157.85,157.86,1075599989.0
2007-09-03 03:39:00,157.86,157.87,157.85,157.86,1421699974.0
2007-09-03 03:40:00,157.86,157.86,157.86,157.86,291599992.0
2007-09-03 03:41:00,157.86,157.86,157.85,157.85,902999978.0
2007-09-03 03:42:00,157.86,157.86,157.85,157.85,263299990.0
2007-09-03 03:43:00,157.86,157.86,157.85,157.85,156699998.0
2007-09-03 03:44:00,157.85,157.85,157.85,157.85,379200000.0
2007-09-03 03:45:00,157.85,157.9,157.84,157.9,1016799985.0
2007-09-03 03:46:00,157.9,157.93,157.89,157.9,924200003.0
2007-09-03 03:47:00,157.9,157.935,157.9,157.935,619600006.0
2007-09-03 03:48:00,157.935,157.935,157.89,157.92,466696464.0
2007-09-03 03:49:00,157.92,157.94,157.92,157.94,319316319.0
2007-09-03 03:50:00,157.94,157.95,157.84,157.87,712141154.0
2007-09-03 03:51:00,157.87,157.9,157.86,157.9,777200004.0
2007-09-03 03:52:00,157.89,157.91,157.88,157.88,787200015.0
2007-09-03 03:53:00,157.88,157.9,157.87,157.89,787200015.0
2007-09-03 03:54:00,157.89,157.89,157.865,157.865,126500004.0
2007-09-03 03:55:00,157.865,157.89,157.86,157.89,354299996.0
2007-09-03 03:56:00,157.88,157.89,157.84,157.85,1327400001.0
2007-09-03 03:57:00,157.85,157.88,157.85,157.865,381199990.0
2007-09-03 03:58:00,157.87,157.9,157.86,157.87,361299994.0
2007-09-03 03:59:00,157.87,157.92,157.87,157.92,226800000.0
2007-09-03 04:00:00,157.92,157.92,157.915,157.915,5200000.0
2007-09-03 04:01:00,157.915,157.93,157.915,157.92,616699996.0
2007-09-03 04:02:00,157.92,157.925,157.91,157.91,183600007.0
2007-09-03 04:03:00,157.91,157.925,157.91,157.91,449700008.0
2007-09-03 04:04:00,157.91,157.92,157.89,157.9,444499997.0
2007-09-03 04:05:00,157.9,157.91,157.89,157.9,1578999999.0
2007-09-03 04:06:00,157.91,157.92,157.9,157.91,1109499994.0
2007-09-03 04:07:00,157.91,157.91,157.9,157.9,352100000.0
2007-09-03 04:08:00,157.9,157.91,157.9,157.91,611099997.0
2007-09-03 04:09:00,157.91,157.91,157.9,157.9,1436399997.0
2007-09-03 04:10:00,157.9,157.9,157.89,157.9,373900003.0
2007-09-03 04:11:00,157.9,157.91,157.89,157.91,269999998.0
2007-09-03 04:12:00,157.91,157.92,157.91,157.92,39400000.0
2007-09-03 04:13:00,157.92,157.92,157.89,157.895,956600003.0
2007-09-03 04:14:00,157.9,157.91,157.89,157.9,1374799986.0
2007-09-03 04:15:00,157.91,157.91,157.9,157.9,1034700004.0
2007-09-03 04:16:00,157.91,157.91,157.9,157.91,369300002.0
2007-09-03 04:17:00,157.91,157.91,157.91,157.91,27800000.0
2007-09-03 04:18:00,157.91,157.91,157.89,157.89,997000003.0
2007-09-03 04:19:00,157.89,157.91,157.89,157.91,1005300011.0
2007-09-03 04:20:00,157.91,157.91,157.89,157.89,1479299999.0
2007-09-03 04:21:00,157.89,157.91,157.89,157.9,1248899999.0
2007-09-03 04:22:00,157.9,157.91,157.89,157.9,850900001.0
2007-09-03 04:23:00,157.9,157.9,157.89,157.9,871700013.0
2007-09-03 04:24:00,157.9,157.92,157.9,157.91,881700003.0
2007-09-03 04:25:00,157.91,157.91,157.9,157.9,1063999996.0
2007-09-03 04:26:00,157.9,157.91,157.9,157.91,760599984.0
2007-09-03 04:27:00,157.91,157.91,157.91,157.91,501199996.0
2007-09-03 04:28:00,157.92,157.94,157.92,157.93,1219399999.0
2007-09-03 04:29:00,157.92,157.92,157.91,157.92,1219399999.0
2007-09-03 04:30:00,157.92,157.94,157.92,157.92,1420700002.0
2007-09-03 04:31:00,157.915,157.95,157.91,157.93,1106800001.0
2007-09-03 04:32:00,157.94,157.94,157.91,157.93,980200005.0
2007-09-03 04:33:00,157.93,157.93,157.885,157.885,980200005.0
2007-09-03 04:34:00,157.91,157.91,157.89,157.9,2071700008.0
2007-09-03 04:35:00,157.89,157.9,157.85,157.86,2071700008.0
2007-09-03 04:36:00,157.86,157.86,157.84,157.855,2071700008.0
2007-09-03 04:37:00,157.86,157.86,157.85,157.86,1945900019.0
2007-09-03 04:38:00,157.86,157.86,157.85,157.85,365800009.0
2007-09-03 04:39:00,157.86,157.87,157.86,157.87,1248200020.0
2007-09-03 04:40:00,157.86,157.88,157.86,157.88,1248200020.0
2007-09-03 04:41:00,157.88,157.89,157.87,157.87,1025899998.0
2007-09-03 04:42:00,157.87,157.87,157.85,157.85,611300011.0
2007-09-03 04:43:00,157.85,157.86,157.84,157.85,789900003.0
2007-09-03 04:44:00,157.87,157.87,157.85,157.87,584000011.0
2007-09-03 04:45:00,157.86,157.87,157.86,157.87,584000011.0
2007-09-03 04:46:00,157.87,157.87,157.85,157.85,589000015.0
2007-09-03 04:47:00,157.85,157.86,157.845,157.85,577100003.0
2007-09-03 04:48:00,157.84,157.87,157.84,157.84,658600002.0
2007-09-03 04:49:00,157.85,157.87,157.84,157.86,1313700007.0
2007-09-03 04:50:00,157.86,157.86,157.85,157.85,228500002.0
2007-09-03 04:51:00,157.85,157.86,157.845,157.845,770700013.0
2007-09-03 04:52:00,157.85,157.85,157.845,157.845,302100008.0
2007-09-03 04:53:00,157.85,157.86,157.84,157.84,1202200005.0
2007-09-03 04:54:00,157.84,157.87,157.84,157.86,1559200018.0
2007-09-03 04:55:00,157.87,157.87,157.87,157.87,516400002.0
2007-09-03 04:56:00,157.87,157.91,157.87,157.88,2105400006.0
2007-09-03 04:57:00,157.88,157.88,157.87,157.88,734199988.0
2007-09-03 04:58:00,157.88,157.89,157.86,157.86,1565299985.0
2007-09-03 04:59:00,157.86,157.89,157.85,157.89,1565299985.0
2007-09-03 05:00:00,157.89,157.89,157.86,157.86,1044899989.0
2007-09-03 05:01:00,157.86,157.87,157.85,157.865,1471399985.0
2007-09-03 05:02:00,157.87,157.87,157.85,157.86,1428399992.0
2007-09-03 05:03:00,157.86,157.86,157.83,157.83,2055699980.0
2007-09-03 05:04:00,157.84,157.87,157.84,157.87,1786799993.0
2007-09-03 05:05:00,157.87,157.88,157.87,157.88,442799998.0
2007-09-03 05:06:00,157.88,157.91,157.88,157.89,469400000.0
2007-09-03 05:07:00,157.89,157.9,157.875,157.88,469400000.0
2007-09-03 05:08:00,157.88,157.9,157.88,157.9,865199990.0
2007-09-03 05:09:00,157.9,157.92,157.89,157.91,542799994.0
2007-09-03 05:10:00,157.91,157.92,157.91,157.91,963100005.0
2007-09-03 05:11:00,157.92,157.93,157.89,157.9,897400003.0
2007-09-03 05:12:00,157.91,157.91,157.91,157.91,458200002.0
2007-09-03 05:13:00,157.91,157.93,157.91,157.93,849100002.0
2007-09-03 05:14:00,157.93,157.96,157.93,157.96,601050004.0
2007-09-03 05:15:00,157.95,157.97,157.94,157.96,1309100000.0
2007-09-03 05:16:00,157.95,157.95,157.925,157.925,182699999.0
2007-09-03 05:17:00,157.925,157.925,157.925,157.925,600000.0
2007-09-03 05:18:00,157.92,157.925,157.915,157.92,147499998.0
2007-09-03 05:19:00,157.92,157.925,157.9,157.92,386200005.0
2007-09-03 05:20:00,157.92,157.92,157.91,157.92,62400000.0
2007-09-03 05:21:00,157.92,157.92,157.91,157.91,236500002.0
2007-09-03 05:22:00,157.91,157.93,157.9,157.91,459999998.0
2007-09-03 05:23:00,157.9,157.92,157.89,157.9,459999998.0
2007-09-03 05:24:00,157.9,157.92,157.9,157.92,43800000.0
2007-09-03 05:25:00,157.92,157.925,157.89,157.92,540599998.0
2007-09-03 05:26:00,157.92,157.92,157.905,157.905,14600000.0
2007-09-03 05:27:00,157.905,157.905,157.9,157.9,136000004.0
2007-09-03 05:28:00,157.9,157.91,157.9,157.905,1872600004.0
2007-09-03 05:29:00,157.91,157.92,157.905,157.92,669700003.0
2007-09-03 05:30:00,157.92,157.94,157.91,157.93,923500000.0
2007-09-03 05:31:00,157.93,157.94,157.92,157.93,383000003.0
2007-09-03 05:32:00,157.93,157.95,157.92,157.94,829009418.0
2007-09-03 05:33:00,157.93,157.94,157.91,157.93,849600002.0
2007-09-03 05:34:00,157.93,157.94,157.915,157.94,677235574.0
2007-09-03 05:35:00,157.94,157.96,157.94,157.96,116400001.0
2007-09-03 05:36:00,157.96,157.96,157.96,157.96,95999999.0
2007-09-03 05:37:00,157.96,157.97,157.96,157.97,110099998.0
2007-09-03 05:38:00,157.97,158.01,157.96,158.0,832300000.0
2007-09-03 05:39:00,158.0,158.005,157.96,157.98,789299999.0
2007-09-03 05:40:00,157.98,157.985,157.97,157.97,190099996.0
2007-09-03 05:41:00,157.97,157.97,157.93,157.96,562999998.0
2007-09-03 05:42:00,157.96,157.99,157.92,157.98,1081999995.0
2007-09-03 05:43:00,157.99,158.0,157.95,157.96,1081999995.0
2007-09-03 05:44:00,157.94,157.98,157.93,157.97,107600000.0
2007-09-03 05:45:00,157.98,157.98,157.97,157.97,107600000.0
2007-09-03 05:46:00,157.97,158.0,157.97,157.995,466699999.0
2007-09-03 05:47:00,157.995,158.0,157.955,157.96,435699998.0
2007-09-03 05:48:00,157.98,158.0,157.98,157.99,39500000.0
2007-09-03 05:49:00,157.985,158.0,157.95,157.96,293300002.0
2007-09-03 05:50:00,157.96,158.0,157.935,157.96,1695100014.0
2007-09-03 05:51:00,157.95,157.98,157.93,157.935,728954127.0
2007-09-03 05:52:00,157.94,157.98,157.94,157.98,462499994.0
2007-09-03 05:53:00,157.98,157.99,157.97,157.975,661491364.0
2007-09-03 05:54:00,157.98,157.99,157.97,157.97,259799996.0
2007-09-03 05:55:00,157.98,158.03,157.97,157.99,1169699996.0
2007-09-03 05:56:00,157.99,158.0,157.98,157.99,991899997.0
2007-09-03 05:57:00,157.99,158.005,157.99,158.0,193700000.0
2007-09-03 05:58:00,158.0,158.04,158.0,158.04,1018000003.0
2007-09-03 05:59:00,158.04,158.04,158.03,158.03,20100000.0
2007-09-03 06:00:00,158.035,158.04,158.0,158.0,143599998.0
2007-09-03 06:01:00,158.01,158.01,157.99,158.0,519099995.0
2007-09-03 06:02:00,158.0,158.01,158.0,158.0,183699999.0
2007-09-03 06:03:00,158.0,158.02,158.0,158.0,1080100021.0
2007-09-03 06:04:00,158.0,158.0,158.0,158.0,313800009.0
2007-09-03 06:05:00,158.0,158.01,158.0,158.005,451900005.0
2007-09-03 06:06:00,158.0,158.01,157.99,158.0,499800003.0
2007-09-03 06:07:00,158.0,158.005,157.99,158.0,66500002.0
2007-09-03 06:08:00,158.0,158.01,158.0,158.0,63400000.0
2007-09-03 06:09:00,158.0,158.005,158.0,158.005,112600000.0
2007-09-03 06:10:00,158.005,158.02,158.005,158.015,345799995.0
2007-09-03 06:11:00,158.015,158.02,157.99,158.0,570199999.0
2007-09-03 06:12:00,157.99,158.02,157.99,158.01,202000000.0
2007-09-03 06:13:00,158.01,158.01,157.99,158.0,150499999.0
2007-09-03 06:14:00,157.99,158.01,157.99,157.99,233200004.0
2007-09-03 06:15:00,158.0,158.03,157.995,158.02,662199995.0
2007-09-03 06:16:00,158.02,158.03,157.99,157.99,1997699999.0
2007-09-03 06:17:00,157.99,157.99,157.985,157.99,671200008.0
2007-09-03 06:18:00,157.99,158.01,157.99,158.0,1069099987.0
2007-09-03 06:19:00,158.0,158.0,158.0,158.0,377399992.0
2007-09-03 06:20:00,158.0,158.02,157.99,158.01,1098899987.0
2007-09-03 06:21:00,158.02,158.02,158.0,158.0,1135599994.0
2007-09-03 06:22:00,158.0,158.02,158.0,158.01,1787699944.0
2007-09-03 06:23:00,158.01,158.03,158.0,158.02,1959499949.0
2007-09-03 06:24:00,158.05,158.06,158.02,158.04,2028500003.0
2007-09-03 06:25:00,158.04,158.05,158.0,158.05,2028500003.0
2007-09-03 06:26:00,158.05,158.05,158.02,158.03,868899994.0
2007-09-03 06:27:00,158.03,158.05,158.03,158.03,961299997.0
2007-09-03 06:28:00,158.03,158.05,158.03,158.05,643499988.0
2007-09-03 06:29:00,158.06,158.07,158.03,158.04,737058193.0
2007-09-03 06:30:00,158.04,158.07,158.03,158.03,527125367.0
2007-09-03 06:31:00,158.03,158.04,158.03,158.04,5894430.0
2007-09-03 06:32:00,158.04,158.05,158.01,158.05,621700002.0
2007-09-03 06:33:00,158.05,158.06,158.02,158.04,1426699999.0
2007-09-03 06:34:00,158.05,158.05,158.0,158.04,552699986.0
2007-09-03 06:35:00,158.04,158.06,158.03,158.045,552699986.0
2007-09-03 06:36:00,158.045,158.05,158.045,158.05,806699989.0
2007-09-03 06:37:00,158.05,158.065,158.05,158.065,1015000000.0
2007-09-03 06:38:00,158.065,158.065,158.045,158.045,1412599997.0
2007-09-03 06:39:00,158.045,158.07,158.04,158.06,797700005.0
2007-09-03 06:40:00,158.05,158.11,158.05,158.09,1066999986.0
2007-09-03 06:41:00,158.1,158.1,158.08,158.095,1066999986.0
2007-09-03 06:42:00,158.1,158.1,158.08,158.1,231400002.0
2007-09-03 06:43:00,158.1,158.105,158.09,158.1,785900003.0
2007-09-03 06:44:00,158.1,158.13,158.1,158.13,720399996.0
2007-09-03 06:45:00,158.13,158.13,158.115,158.12,660700002.0
2007-09-03 06:46:00,158.12,158.14,158.11,158.14,2016500011.0
2007-09-03 06:47:00,158.14,158.14,158.13,158.13,954600008.0
2007-09-03 06:48:00,158.13,158.15,158.12,158.13,954600008.0
2007-09-03 06:49:00,158.13,158.15,158.13,158.15,996999991.0
2007-09-03 06:50:00,158.14,158.15,158.13,158.15,1344599996.0
2007-09-03 06:51:00,158.15,158.15,158.14,158.14,333499998.0
2007-09-03 06:52:00,158.14,158.15,158.13,158.15,693799996.0
2007-09-03 06:53:00,158.13,158.15,158.13,158.14,1212699995.0
2007-09-03 06:54:00,158.15,158.16,158.14,158.16,1212699995.0
2007-09-03 06:55:00,158.16,158.18,158.15,158.16,1547505495.0
2007-09-03 06:56:00,158.16,158.17,158.15,158.16,448700001.0
2007-09-03 06:57:00,158.16,158.16,158.13,158.14,1185499984.0
2007-09-03 06:58:00,158.14,158.15,158.14,158.15,644199999.0
2007-09-03 06:59:00,158.15,158.17,158.14,158.17,1357299994.0
2007-09-03 07:00:00,158.16,158.16,158.11,158.13,1476400012.0
2007-09-03 07:01:00,158.12,158.15,158.12,158.13,1476400012.0
2007-09-03 07:02:00,158.13,158.14,158.12,158.12,1476400012.0
2007-09-03 07:03:00,158.12,158.12,158.07,158.07,1622200004.0
2007-09-03 07:04:00,158.07,158.1,158.06,158.07,1134000002.0
2007-09-03 07:05:00,158.08,158.14,158.08,158.1,1134000002.0
2007-09-03 07:06:00,158.12,158.12,158.07,158.07,1134000002.0
2007-09-03 07:07:00,158.07,158.1,158.07,158.1,64299999.0
2007-09-03 07:08:00,158.09,158.11,158.08,158.09,1591499990.0
2007-09-03 07:09:00,158.09,158.1,158.09,158.1,256699998.0
2007-09-03 07:10:00,158.1,158.13,158.09,158.1,1362399994.0
2007-09-03 07:11:00,158.11,158.12,158.1,158.12,327700004.0
2007-09-03 07:12:00,158.12,158.12,158.11,158.12,263700004.0
2007-09-03 07:13:00,158.12,158.12,158.09,158.1,628800005.0
2007-09-03 07:14:00,158.09,158.125,158.09,158.125,642699999.0
2007-09-03 07:15:00,158.12,158.14,158.11,158.13,1448199992.0
2007-09-03 07:16:00,158.13,158.13,158.11,158.11,718900001.0
2007-09-03 07:17:00,158.11,158.12,158.09,158.1,882600001.0
2007-09-03 07:18:00,158.1,158.1,158.08,158.09,2049699989.0
2007-09-03 07:19:00,158.1,158.1,158.08,158.08,639600012.0
2007-09-03 07:20:00,158.09,158.09,158.09,158.09,747600004.0
2007-09-03 07:21:00,158.09,158.09,158.09,158.09,333100008.0
2007-09-03 07:22:00,158.09,158.1,158.09,158.09,1818500015.0
2007-09-03 07:23:00,158.09,158.09,158.09,158.09,607500007.0
2007-09-03 07:24:00,158.09,158.1,158.09,158.1,551999985.0
2007-09-03 07:25:00,158.1,158.1,158.06,158.085,1359599998.0
2007-09-03 07:26:00,158.09,158.11,158.09,158.11,1034500004.0
2007-09-03 07:27:00,158.11,158.15,158.11,158.15,979300002.0
2007-09-03 07:28:00,158.15,158.18,158.15,158.18,1029300008.0
2007-09-03 07:29:00,158.18,158.18,158.16,158.17,1020300008.0
2007-09-03 07:30:00,158.17,158.19,158.17,158.185,512700002.0
2007-09-03 07:31:00,158.19,158.19,158.17,158.17,190600004.0
2007-09-03 07:32:00,158.17,158.18,158.14,158.15,1508000007.0
2007-09-03 07:33:00,158.15,158.16,158.14,158.15,950199995.0
2007-09-03 07:34:00,158.15,158.16,158.15,158.16,114800000.0
2007-09-03 07:35:00,158.16,158.16,158.15,158.16,11100000.0
2007-09-03 07:36:00,158.14,158.16,158.14,158.155,238599999.0
2007-09-03 07:37:00,158.16,158.18,158.155,158.18,399700001.0
2007-09-03 07:38:00,158.175,158.18,158.16,158.165,226500000.0
2007-09-03 07:39:00,158.17,158.18,158.14,158.15,413500002.0
2007-09-03 07:40:00,158.15,158.15,158.13,158.14,694200002.0
2007-09-03 07:41:00,158.14,158.15,158.12,158.13,774999988.0
2007-09-03 07:42:00,158.12,158.14,158.11,158.14,1280599995.0
2007-09-03 07:43:00,158.14,158.145,158.14,158.14,265100000.0
2007-09-03 07:44:00,158.14,158.19,158.14,158.18,560399996.0
2007-09-03 07:45:00,158.18,158.19,158.17,158.18,730499995.0
2007-09-03 07:46:00,158.18,158.18,158.165,158.17,389000000.0
2007-09-03 07:47:00,158.17,158.18,158.16,158.18,718500002.0
2007-09-03 07:48:00,158.17,158.19,158.16,158.17,1177199996.0
2007-09-03 07:49:00,158.17,158.2,158.17,158.2,811200000.0
2007-09-03 07:50:00,158.2,158.22,158.19,158.21,631500005.0
2007-09-03 07:51:00,158.22,158.22,158.2,158.22,616599995.0
2007-09-03 07:52:00,158.22,158.24,158.22,158.24,360399999.0
2007-09-03 07:53:00,158.24,158.24,158.2,158.2,1242199993.0
2007-09-03 07:54:00,158.2,158.22,158.2,158.22,560099999.0
2007-09-03 07:55:00,158.22,158.23,158.19,158.22,538499995.0
2007-09-03 07:56:00,158.22,158.26,158.22,158.24,2088499997.0
2007-09-03 07:57:00,158.24,158.28,158.225,158.25,1244800015.0
2007-09-03 07:58:00,158.24,158.34,158.24,158.32,1712100023.0
2007-09-03 07:59:00,158.31,158.4,158.3,158.4,1712100023.0
2007-09-03 08:00:00,158.42,158.42,158.36,158.37,1712100023.0
2007-09-03 08:01:00,158.35,158.37,158.35,158.37,1712100023.0
2007-09-03 08:02:00,158.36,158.39,158.35,158.38,1712100023.0
2007-09-03 08:03:00,158.37,158.42,158.36,158.4,1712100023.0
2007-09-03 08:04:00,158.41,158.42,158.4,158.41,1712100023.0
2007-09-03 08:05:00,158.42,158.42,158.38,158.4,1712100023.0
2007-09-03 08:06:00,158.41,158.41,158.38,158.38,1712100023.0
2007-09-03 08:07:00,158.38,158.39,158.36,158.37,1712100023.0
2007-09-03 08:08:00,158.37,158.38,158.34,158.34,1039199991.0
2007-09-03 08:09:00,158.35,158.35,158.31,158.34,612100005.0
2007-09-03 08:10:00,158.34,158.38,158.34,158.37,704800005.0
2007-09-03 08:11:00,158.36,158.38,158.35,158.37,704800005.0
2007-09-03 08:12:00,158.37,158.37,158.35,158.37,704800005.0
2007-09-03 08:13:00,158.37,158.39,158.345,158.355,1495300004.0
2007-09-03 08:14:00,158.36,158.36,158.33,158.34,1158000006.0
2007-09-03 08:15:00,158.33,158.35,158.32,158.34,1528399993.0
2007-09-03 08:16:00,158.33,158.36,158.33,158.35,1018800001.0
2007-09-03 08:17:00,158.36,158.4,158.36,158.4,1018800001.0
2007-09-03 08:18:00,158.4,158.41,158.4,158.405,452200001.0
2007-09-03 08:19:00,158.4,158.41,158.36,158.38,1584899989.0
2007-09-03 08:20:00,158.39,158.4,158.38,158.39,1303100007.0
2007-09-03 08:21:00,158.4,158.4,158.37,158.38,1303100007.0
2007-09-03 08:22:00,158.39,158.4,158.37,158.4,900599999.0
2007-09-03 08:23:00,158.4,158.4,158.38,158.39,864999986.0
2007-09-03 08:24:00,158.39,158.405,158.38,158.39,620499993.0
2007-09-03 08:25:00,158.39,158.41,158.38,158.41,1670268697.0
2007-09-03 08:26:00,158.39,158.4,158.37,158.4,1574100022.0
2007-09-03 08:27:00,158.4,158.41,158.38,158.38,1574100022.0
2007-09-03 08:28:00,158.37,158.39,158.34,158.35,1132599988.0
2007-09-03 08:29:00,158.34,158.39,158.34,158.39,1132599988.0
2007-09-03 08:30:00,158.39,158.41,158.39,158.41,1132599988.0
2007-09-03 08:31:00,158.4,158.41,158.37,158.4,1738200001.0
2007-09-03 08:32:00,158.39,158.41,158.37,158.38,1738200001.0
2007-09-03 08:33:00,158.39,158.39,158.38,158.38,1738200001.0
2007-09-03 08:34:00,158.37,158.4,158.36,158.36,1738200001.0
2007-09-03 08:35:00,158.37,158.38,158.36,158.37,1738200001.0
2007-09-03 08:36:00,158.35,158.38,158.35,158.36,1738200001.0
2007-09-03 08:37:00,158.37,158.37,158.35,158.36,1738200001.0
2007-09-03 08:38:00,158.36,158.37,158.34,158.36,1738200001.0
2007-09-03 08:39:00,158.36,158.37,158.36,158.36,320500002.0
2007-09-03 08:40:00,158.36,158.36,158.34,158.36,1287200007.0
2007-09-03 08:41:00,158.35,158.36,158.34,158.34,1331599995.0
2007-09-03 08:42:00,158.36,158.36,158.34,158.35,2139400030.0
2007-09-03 08:43:00,158.36,158.36,158.28,158.28,2139400030.0
2007-09-03 08:44:00,158.27,158.28,158.25,158.26,2139400030.0
2007-09-03 08:45:00,158.25,158.26,158.23,158.23,2139400030.0
2007-09-03 08:46:00,158.22,158.23,158.19,158.2,2139400030.0
2007-09-03 08:47:00,158.18,158.2,158.15,158.19,2139400030.0
2007-09-03 08:48:00,158.19,158.21,158.17,158.19,2139400030.0
2007-09-03 08:49:00,158.2,158.2,158.17,158.18,1904300003.0
2007-09-03 08:50:00,158.19,158.21,158.17,158.18,1904300003.0
2007-09-03 08:51:00,158.18,158.2,158.18,158.19,1748800013.0
2007-09-03 08:52:00,158.2,158.2,158.18,158.18,1985700001.0
2007-09-03 08:53:00,158.19,158.19,158.12,158.13,1985700001.0
2007-09-03 08:54:00,158.12,158.16,158.12,158.16,1985700001.0
2007-09-03 08:55:00,158.15,158.17,158.15,158.15,1985700001.0
2007-09-03 08:56:00,158.14,158.19,158.13,158.18,1985700001.0
2007-09-03 08:57:00,158.19,158.2,158.13,158.13,1985700001.0
2007-09-03 08:58:00,158.13,158.145,158.11,158.13,1985700001.0
2007-09-03 08:59:00,158.13,158.15,158.13,158.15,1210299995.0
2007-09-03 09:00:00,158.15,158.18,158.15,158.18,417999992.0
2007-09-03 09:01:00,158.18,158.2,158.16,158.2,1063900011.0
2007-09-03 09:02:00,158.2,158.21,158.18,158.21,1270049266.0
2007-09-03 09:03:00,158.2,158.23,158.2,158.21,1087396284.0
2007-09-03 09:04:00,158.21,158.22,158.2,158.22,770500008.0
2007-09-03 09:05:00,158.22,158.23,158.21,158.21,1363399978.0
2007-09-03 09:06:00,158.2,158.25,158.2,158.24,1363399978.0
2007-09-03 09:07:00,158.25,158.28,158.24,158.24,1363399978.0
2007-09-03 09:08:00,158.25,158.26,158.22,158.26,1363399978.0
2007-09-03 09:09:00,158.25,158.25,158.21,158.23,1363399978.0
2007-09-03 09:10:00,158.22,158.24,158.22,158.24,1363399978.0
2007-09-03 09:11:00,158.23,158.24,158.21,158.22,1363399978.0
2007-09-03 09:12:00,158.21,158.24,158.21,158.24,1363399978.0
2007-09-03 09:13:00,158.22,158.3,158.22,158.29,1681100005.0
2007-09-03 09:14:00,158.3,158.32,158.28,158.28,1681100005.0
2007-09-03 09:15:00,158.27,158.31,158.26,158.29,1634288690.0
2007-09-03 09:16:00,158.28,158.3,158.27,158.28,1634288690.0
2007-09-03 09:17:00,158.29,158.29,158.28,158.29,571100004.0
2007-09-03 09:18:00,158.29,158.29,158.27,158.27,651699997.0
2007-09-03 09:19:00,158.27,158.27,158.24,158.25,1450600003.0
2007-09-03 09:20:00,158.255,158.26,158.2,158.2,1450600003.0
2007-09-03 09:21:00,158.21,158.24,158.21,158.24,1576300006.0
2007-09-03 09:22:00,158.25,158.28,158.18,158.22,1576300006.0
2007-09-03 09:23:00,158.23,158.23,158.21,158.22,1576300006.0
2007-09-03 09:24:00,158.22,158.24,158.22,158.22,1576300006.0
2007-09-03 09:25:00,158.2,158.2,158.16,158.16,1674100004.0
2007-09-03 09:26:00,158.16,158.17,158.14,158.14,1674100004.0
2007-09-03 09:27:00,158.14,158.15,158.13,158.14,979100001.0
2007-09-03 09:28:00,158.15,158.16,158.14,158.15,979100001.0
2007-09-03 09:29:00,158.16,158.16,158.13,158.13,1520900008.0
2007-09-03 09:30:00,158.15,158.16,158.12,158.12,926700000.0
2007-09-03 09:31:00,158.11,158.11,158.04,158.05,926700000.0
2007-09-03 09:32:00,158.04,158.04,158.01,158.03,926700000.0
2007-09-03 09:33:00,158.04,158.06,158.03,158.05,926700000.0
2007-09-03 09:34:00,158.05,158.07,158.04,158.06,1698399997.0
2007-09-03 09:35:00,158.05,158.08,158.04,158.07,1656800014.0
2007-09-03 09:36:00,158.08,158.12,158.07,158.12,1656800014.0
2007-09-03 09:37:00,158.13,158.15,158.13,158.13,1656800014.0
2007-09-03 09:38:00,158.12,158.15,158.12,158.15,1656800014.0
2007-09-03 09:39:00,158.16,158.19,158.16,158.19,1656800014.0
2007-09-03 09:40:00,158.18,158.22,158.18,158.2,1656800014.0
2007-09-03 09:41:00,158.18,158.23,158.18,158.23,1656800014.0
2007-09-03 09:42:00,158.24,158.27,158.23,158.25,1656800014.0
2007-09-03 09:43:00,158.26,158.26,158.22,158.23,1656800014.0
2007-09-03 09:44:00,158.22,158.23,158.21,158.22,1656800014.0
2007-09-03 09:45:00,158.22,158.22,158.21,158.22,1166300008.0
2007-09-03 09:46:00,158.22,158.24,158.2,158.2,1017399995.0
2007-09-03 09:47:00,158.21,158.22,158.2,158.21,1895699999.0
2007-09-03 09:48:00,158.21,158.22,158.2,158.21,918399982.0
2007-09-03 09:49:00,158.21,158.22,158.21,158.21,789400005.0
2007-09-03 09:50:00,158.21,158.22,158.21,158.22,905500016.0
2007-09-03 09:51:00,158.22,158.25,158.22,158.24,1711900011.0
2007-09-03 09:52:00,158.24,158.26,158.23,158.24,1403900014.0
2007-09-03 09:53:00,158.25,158.27,158.24,158.25,1204500013.0
2007-09-03 09:54:00,158.25,158.28,158.25,158.28,1536600017.0
2007-09-03 09:55:00,158.3,158.35,158.28,158.33,966500003.0
2007-09-03 09:56:00,158.32,158.34,158.31,158.33,966500003.0
2007-09-03 09:57:00,158.33,158.35,158.31,158.33,1771700007.0
2007-09-03 09:58:00,158.34,158.38,158.34,158.37,1771700007.0
2007-09-03 09:59:00,158.36,158.38,158.36,158.37,1771700007.0
2007-09-03 10:00:00,158.36,158.36,158.32,158.34,1771700007.0
2007-09-03 10:01:00,158.33,158.33,158.3,158.31,1771700007.0
2007-09-03 10:02:00,158.31,158.31,158.29,158.3,1771700007.0
2007-09-03 10:03:00,158.29,158.31,158.27,158.29,2067499994.0
2007-09-03 10:04:00,158.29,158.3,158.28,158.3,1067299992.0
2007-09-03 10:05:00,158.305,158.32,158.3,158.31,779699999.0
2007-09-03 10:06:00,158.31,158.33,158.29,158.33,1195600011.0
2007-09-03 10:07:00,158.32,158.33,158.3,158.32,1195600011.0
2007-09-03 10:08:00,158.31,158.33,158.31,158.32,1195600011.0
2007-09-03 10:09:00,158.32,158.33,158.31,158.32,1506699986.0
2007-09-03 10:10:00,158.32,158.33,158.32,158.33,1082599981.0
2007-09-03 10:11:00,158.33,158.34,158.32,158.335,732899992.0
2007-09-03 10:12:00,158.34,158.35,158.325,158.325,1383500006.0
2007-09-03 10:13:00,158.33,158.36,158.31,158.345,1891699985.0
2007-09-03 10:14:00,158.33,158.34,158.32,158.33,1030799998.0
2007-09-03 10:15:00,158.34,158.34,158.29,158.29,1030799998.0
2007-09-03 10:16:00,158.29,158.3,158.28,158.29,955099999.0
2007-09-03 10:17:00,158.29,158.3,158.28,158.28,1184400015.0
2007-09-03 10:18:00,158.28,158.29,158.27,158.28,1184400015.0
2007-09-03 10:19:00,158.27,158.29,158.27,158.29,1059699999.0
2007-09-03 10:20:00,158.285,158.29,158.27,158.28,1802699986.0
2007-09-03 10:21:00,158.27,158.27,158.24,158.25,470799993.0
2007-09-03 10:22:00,158.25,158.25,158.24,158.25,470799993.0
2007-09-03 10:23:00,158.24,158.26,158.24,158.25,2078299996.0
2007-09-03 10:24:00,158.25,158.25,158.25,158.25,14400000.0
2007-09-03 10:25:00,158.25,158.26,158.24,158.25,1328999996.0
2007-09-03 10:26:00,158.24,158.25,158.23,158.25,1092399995.0
2007-09-03 10:27:00,158.25,158.25,158.24,158.24,530599991.0
2007-09-03 10:28:00,158.23,158.25,158.23,158.25,1319200012.0
2007-09-03 10:29:00,158.25,158.25,158.24,158.24,426299991.0
2007-09-03 10:30:00,158.25,158.25,158.24,158.25,1399499999.0
2007-09-03 10:31:00,158.25,158.25,158.24,158.24,858199973.0
2007-09-03 10:32:00,158.24,158.24,158.24,158.24,550300012.0
2007-09-03 10:33:00,158.23,158.24,158.22,158.23,1303600004.0
2007-09-03 10:34:00,158.24,158.24,158.22,158.24,1303600004.0
2007-09-03 10:35:00,158.24,158.25,158.22,158.24,1183399986.0
2007-09-03 10:36:00,158.24,158.24,158.23,158.24,913499976.0
2007-09-03 10:37:00,158.24,158.26,158.24,158.24,1314099993.0
2007-09-03 10:38:00,158.25,158.25,158.24,158.24,2080799973.0
2007-09-03 10:39:00,158.24,158.24,158.23,158.24,2080799973.0
2007-09-03 10:40:00,158.24,158.24,158.23,158.24,1680599994.0
2007-09-03 10:41:00,158.24,158.24,158.23,158.24,1634099977.0
2007-09-03 10:42:00,158.24,158.25,158.23,158.24,1045199999.0
2007-09-03 10:43:00,158.24,158.25,158.24,158.24,345899999.0
2007-09-03 10:44:00,158.24,158.29,158.24,158.29,1316000011.0
2007-09-03 10:45:00,158.29,158.29,158.27,158.28,1580499990.0
2007-09-03 10:46:00,158.28,158.28,158.27,158.27,306700003.0
2007-09-03 10:47:00,158.27,158.27,158.22,158.22,1882999984.0
2007-09-03 10:48:00,158.23,158.25,158.23,158.23,1882999984.0
2007-09-03 10:49:00,158.24,158.3,158.24,158.29,1882999984.0
2007-09-03 10:50:00,158.295,158.3,158.27,158.28,1882999984.0
2007-09-03 10:51:00,158.28,158.295,158.275,158.295,69900000.0
2007-09-03 10:52:00,158.26,158.27,158.25,158.26,1444500006.0
2007-09-03 10:53:00,158.265,158.27,158.255,158.26,1444500006.0
2007-09-03 10:54:00,158.26,158.265,158.25,158.25,1038200007.0
2007-09-03 10:55:00,158.25,158.26,158.24,158.25,917299980.0
2007-09-03 10:56:00,158.26,158.28,158.25,158.26,636600004.0
2007-09-03 10:57:00,158.25,158.27,158.25,158.26,636600004.0
2007-09-03 10:58:00,158.255,158.265,158.24,158.26,636600004.0
2007-09-03 10:59:00,158.26,158.26,158.24,158.25,1378599995.0
2007-09-03 11:00:00,158.25,158.26,158.24,158.24,797699999.0
2007-09-03 11:01:00,158.24,158.24,158.22,158.225,1044300001.0
2007-09-03 11:02:00,158.225,158.245,158.225,158.24,484299999.0
2007-09-03 11:03:00,158.24,158.25,158.22,158.25,352999993.0
2007-09-03 11:04:00,158.25,158.26,158.24,158.26,298400000.0
2007-09-03 11:05:00,158.26,158.26,158.24,158.255,2126700008.0
2007-09-03 11:06:00,158.255,158.28,158.25,158.28,292700005.0
2007-09-03 11:07:00,158.29,158.32,158.27,158.29,1942299990.0
2007-09-03 11:08:00,158.29,158.29,158.28,158.29,134600000.0
2007-09-03 11:09:00,158.29,158.29,158.28,158.28,194499999.0
2007-09-03 11:10:00,158.28,158.28,158.27,158.28,498400001.0
2007-09-03 11:11:00,158.28,158.29,158.27,158.27,1141300009.0
2007-09-03 11:12:00,158.27,158.28,158.26,158.28,842700020.0
2007-09-03 11:13:00,158.28,158.31,158.28,158.29,1505999997.0
2007-09-03 11:14:00,158.29,158.29,158.27,158.27,555600006.0
2007-09-03 11:15:00,158.27,158.3,158.27,158.28,889200017.0
2007-09-03 11:16:00,158.27,158.28,158.26,158.27,1339499990.0
2007-09-03 11:17:00,158.28,158.33,158.28,158.31,1339499990.0
2007-09-03 11:18:00,158.3,158.31,158.28,158.28,540500002.0
2007-09-03 11:19:00,158.29,158.29,158.28,158.28,540500002.0
2007-09-03 11:20:00,158.28,158.3,158.27,158.29,755799999.0
2007-09-03 11:21:00,158.29,158.29,158.29,158.29,1662900055.0
2007-09-03 11:22:00,158.29,158.29,158.29,158.29,772100014.0
2007-09-03 11:23:00,158.28,158.3,158.28,158.3,1600931234.0
2007-09-03 11:24:00,158.295,158.31,158.29,158.3,924800004.0
2007-09-03 11:25:00,158.3,158.305,158.28,158.285,1174000016.0
2007-09-03 11:26:00,158.29,158.29,158.27,158.285,1408199999.0
2007-09-03 11:27:00,158.285,158.3,158.285,158.29,864399998.0
2007-09-03 11:28:00,158.29,158.3,158.28,158.29,1170300002.0
2007-09-03 11:29:00,158.29,158.3,158.285,158.3,932000003.0
2007-09-03 11:30:00,158.3,158.3,158.29,158.3,1532094753.0
2007-09-03 11:31:00,158.3,158.3,158.28,158.28,932099993.0
2007-09-03 11:32:00,158.28,158.29,158.28,158.29,307199992.0
2007-09-03 11:33:00,158.29,158.29,158.28,158.29,619699994.0
2007-09-03 11:34:00,158.29,158.3,158.29,158.29,550399996.0
2007-09-03 11:35:00,158.29,158.31,158.29,158.3,530300009.0
2007-09-03 11:36:00,158.295,158.33,158.29,158.32,1585699998.0
2007-09-03 11:37:00,158.31,158.31,158.3,158.3,845900010.0
2007-09-03 11:38:00,158.3,158.3,158.29,158.29,1236100015.0
2007-09-03 11:39:00,158.29,158.3,158.29,158.3,246800003.0
2007-09-03 11:40:00,158.3,158.3,158.28,158.3,1565099998.0
2007-09-03 11:41:00,158.29,158.29,158.28,158.29,928299999.0
2007-09-03 11:42:00,158.29,158.29,158.29,158.29,100800000.0
2007-09-03 11:43:00,158.29,158.3,158.29,158.3,565100005.0
2007-09-03 11:44:00,158.3,158.3,158.29,158.29,410000002.0
2007-09-03 11:45:00,158.29,158.29,158.29,158.29,464000000.0
2007-09-03 11:46:00,158.29,158.29,158.28,158.28,1190799999.0
2007-09-03 11:47:00,158.26,158.29,158.26,158.28,1837100028.0
2007-09-03 11:48:00,158.27,158.28,158.27,158.28,1837100028.0
2007-09-03 11:49:00,158.27,158.28,158.25,158.26,1837100028.0
2007-09-03 11:50:00,158.27,158.3,158.26,158.26,1837100028.0
2007-09-03 11:51:00,158.28,158.33,158.27,158.31,1837100028.0
2007-09-03 11:52:00,158.29,158.3,158.26,158.26,1837100028.0
2007-09-03 11:53:00,158.27,158.31,158.25,158.31,1837100028.0
2007-09-03 11:54:00,158.32,158.37,158.31,158.31,1837100028.0
2007-09-03 11:55:00,158.3,158.31,158.28,158.29,1837100028.0
2007-09-03 11:56:00,158.29,158.29,158.26,158.27,1837100028.0
2007-09-03 11:57:00,158.27,158.27,158.25,158.25,1794999991.0
2007-09-03 11:58:00,158.25,158.29,158.25,158.27,1998000009.0
2007-09-03 11:59:00,158.26,158.27,158.26,158.27,1494199975.0
2007-09-03 12:00:00,158.26,158.3,158.26,158.3,1494199975.0
2007-09-03 12:01:00,158.29,158.31,158.29,158.3,1494199975.0
2007-09-03 12:02:00,158.3,158.3,158.27,158.27,460399999.0
2007-09-03 12:03:00,158.28,158.29,158.26,158.26,1724100004.0
2007-09-03 12:04:00,158.26,158.27,158.26,158.26,1609500011.0
2007-09-03 12:05:00,158.27,158.28,158.27,158.27,1609500011.0
2007-09-03 12:06:00,158.27,158.27,158.24,158.26,970999992.0
2007-09-03 12:07:00,158.25,158.26,158.23,158.24,970999992.0
2007-09-03 12:08:00,158.25,158.26,158.23,158.24,970999992.0
2007-09-03 12:09:00,158.25,158.26,158.24,158.25,970999992.0
2007-09-03 12:10:00,158.25,158.26,158.24,158.25,970999992.0
2007-09-03 12:11:00,158.25,158.26,158.25,158.26,573899994.0
2007-09-03 12:12:00,158.26,158.26,158.25,158.26,401799991.0
2007-09-03 12:13:00,158.26,158.3,158.25,158.29,2004099993.0
2007-09-03 12:14:00,158.29,158.29,158.25,158.26,1368699997.0
2007-09-03 12:15:00,158.26,158.28,158.26,158.27,1545200017.0
2007-09-03 12:16:00,158.29,158.3,158.27,158.28,467200001.0
2007-09-03 12:17:00,158.28,158.28,158.28,158.28,467200001.0
2007-09-03 12:18:00,158.29,158.29,158.28,158.28,1050699968.0
2007-09-03 12:19:00,158.28,158.29,158.28,158.29,1050699968.0
2007-09-03 12:20:00,158.29,158.3,158.28,158.29,1452900000.0
2007-09-03 12:21:00,158.3,158.3,158.29,158.29,600699999.0
2007-09-03 12:22:00,158.29,158.3,158.29,158.29,857200007.0
2007-09-03 12:23:00,158.29,158.31,158.29,158.31,568000007.0
2007-09-03 12:24:00,158.31,158.33,158.3,158.32,1176799996.0
2007-09-03 12:25:00,158.31,158.32,158.29,158.31,1176799996.0
2007-09-03 12:26:00,158.3,158.33,158.3,158.33,1176799996.0
2007-09-03 12:27:00,158.33,158.34,158.32,158.33,1176799996.0
2007-09-03 12:28:00,158.33,158.33,158.32,158.32,475600005.0
2007-09-03 12:29:00,158.33,158.34,158.33,158.33,793100005.0
2007-09-03 12:30:00,158.33,158.34,158.33,158.34,1907000006.0
2007-09-03 12:31:00,158.33,158.34,158.32,158.34,1606100016.0
2007-09-03 12:32:00,158.34,158.34,158.32,158.34,1178799988.0
2007-09-03 12:33:00,158.34,158.34,158.32,158.32,890899993.0
2007-09-03 12:34:00,158.33,158.33,158.29,158.3,1645800011.0
2007-09-03 12:35:00,158.3,158.31,158.3,158.31,414700005.0
2007-09-03 12:36:00,158.31,158.31,158.305,158.31,128499999.0
2007-09-03 12:37:00,158.31,158.31,158.31,158.31,159500000.0
2007-09-03 12:38:00,158.31,158.31,158.31,158.31,63800000.0
2007-09-03 12:39:00,158.32,158.32,158.3,158.3,460500003.0
2007-09-03 12:40:00,158.3,158.31,158.295,158.3,639700000.0
2007-09-03 12:41:00,158.3,158.3,158.29,158.3,725900004.0
2007-09-03 12:42:00,158.3,158.3,158.3,158.3,490200001.0
2007-09-03 12:43:00,158.3,158.305,158.29,158.3,640400001.0
2007-09-03 12:44:00,158.3,158.3,158.29,158.3,408099998.0
2007-09-03 12:45:00,158.3,158.3,158.29,158.3,1255099996.0
2007-09-03 12:46:00,158.3,158.3,158.28,158.285,688600010.0
2007-09-03 12:47:00,158.29,158.3,158.28,158.29,1848800003.0
2007-09-03 12:48:00,158.29,158.29,158.285,158.285,38800000.0
2007-09-03 12:49:00,158.285,158.285,158.27,158.28,229300002.0
2007-09-03 12:50:00,158.28,158.28,158.27,158.27,740299996.0
2007-09-03 12:51:00,158.26,158.26,158.24,158.24,511599998.0
2007-09-03 12:52:00,158.25,158.26,158.25,158.25,511599998.0
2007-09-03 12:53:00,158.25,158.25,158.23,158.23,2049600003.0
2007-09-03 12:54:00,158.24,158.24,158.24,158.24,371400005.0
2007-09-03 12:55:00,158.24,158.24,158.23,158.24,387999997.0
2007-09-03 12:56:00,158.24,158.24,158.21,158.21,1042600012.0
2007-09-03 12:57:00,158.21,158.21,158.19,158.19,1824199979.0
2007-09-03 12:58:00,158.19,158.19,158.17,158.17,1883000008.0
2007-09-03 12:59:00,158.18,158.18,158.13,158.13,1883000008.0
2007-09-03 13:00:00,158.13,158.15,158.09,158.1,1883000008.0
2007-09-03 13:01:00,158.1,158.14,158.09,158.09,1919500008.0
2007-09-03 13:02:00,158.04,158.09,158.02,158.03,1919500008.0
2007-09-03 13:03:00,158.02,158.03,157.87,157.93,1919500008.0
2007-09-03 13:04:00,157.91,157.95,157.86,157.93,1919500008.0
2007-09-03 13:05:00,157.92,157.95,157.85,157.86,1919500008.0
2007-09-03 13:06:00,157.89,157.92,157.85,157.86,1919500008.0
2007-09-03 13:07:00,157.84,157.84,157.8,157.83,1919500008.0
2007-09-03 13:08:00,157.84,157.84,157.82,157.84,2012599998.0
2007-09-03 13:09:00,157.85,157.9,157.84,157.89,2012599998.0
2007-09-03 13:10:00,157.9,157.91,157.89,157.91,2012599998.0
2007-09-03 13:11:00,157.91,157.945,157.9,157.945,2012599998.0
2007-09-03 13:12:00,157.95,157.97,157.95,157.96,1944799999.0
2007-09-03 13:13:00,157.97,157.97,157.92,157.92,1944799999.0
2007-09-03 13:14:00,157.93,157.97,157.91,157.96,1944799999.0
2007-09-03 13:15:00,157.94,157.94,157.93,157.94,428100010.0
2007-09-03 13:16:00,157.95,157.95,157.89,157.9,428100010.0
2007-09-03 13:17:00,157.89,157.94,157.89,157.91,428100010.0
2007-09-03 13:18:00,157.92,157.92,157.91,157.91,428100010.0
2007-09-03 13:19:00,157.91,157.93,157.89,157.91,676000005.0
2007-09-03 13:20:00,157.91,157.92,157.91,157.91,676000005.0
2007-09-03 13:21:00,157.9,157.91,157.89,157.9,981299995.0
2007-09-03 13:22:00,157.91,157.95,157.91,157.93,981299995.0
2007-09-03 13:23:00,157.94,157.97,157.93,157.97,981299995.0
2007-09-03 13:24:00,157.975,157.98,157.95,157.96,981299995.0
2007-09-03 13:25:00,157.96,157.97,157.96,157.96,638799996.0
2007-09-03 13:26:00,157.97,157.97,157.95,157.96,638799996.0
2007-09-03 13:27:00,157.96,157.96,157.93,157.94,638799996.0
2007-09-03 13:28:00,157.95,157.96,157.95,157.96,400199996.0
2007-09-03 13:29:00,157.94,157.94,157.91,157.92,915699995.0
2007-09-03 13:30:00,157.93,157.93,157.92,157.93,915699995.0
2007-09-03 13:31:00,157.93,157.93,157.905,157.905,594600003.0
2007-09-03 13:32:00,157.905,157.92,157.9,157.91,884700000.0
2007-09-03 13:33:00,157.91,157.93,157.91,157.92,532300003.0
2007-09-03 13:34:00,157.92,157.92,157.91,157.92,232399999.0
2007-09-03 13:35:00,157.92,157.94,157.92,157.93,684800001.0
2007-09-03 13:36:00,157.93,157.95,157.92,157.93,2049300006.0
2007-09-03 13:37:00,157.93,157.96,157.93,157.96,965899996.0
2007-09-03 13:38:00,157.96,157.99,157.955,157.985,160400000.0
2007-09-03 13:39:00,157.99,158.01,157.975,158.01,867599992.0
2007-09-03 13:40:00,158.01,158.03,158.01,158.02,1059900003.0
2007-09-03 13:41:00,158.02,158.02,158.0,158.0,1629100011.0
2007-09-03 13:42:00,158.0,158.02,157.99,158.015,1629100011.0
2007-09-03 13:43:00,158.015,158.03,158.0,158.02,1868821697.0
2007-09-03 13:44:00,158.01,158.03,158.0,158.03,899300011.0
2007-09-03 13:45:00,158.03,158.03,158.0,158.005,1846800002.0
2007-09-03 13:46:00,158.005,158.05,158.005,158.05,1427899997.0
2007-09-03 13:47:00,158.04,158.05,158.02,158.02,2032800003.0
2007-09-03 13:48:00,158.02,158.02,158.02,158.02,40800000.0
2007-09-03 13:49:00,158.02,158.02,157.97,157.985,1791900005.0
2007-09-03 13:50:00,157.99,157.99,157.98,157.99,986200002.0
2007-09-03 13:51:00,157.99,158.0,157.98,157.99,1502800010.0
2007-09-03 13:52:00,157.99,157.99,157.97,157.99,836099984.0
2007-09-03 13:53:00,157.99,157.99,157.98,157.98,1267964389.0
2007-09-03 13:54:00,157.99,157.99,157.975,157.98,418700000.0
2007-09-03 13:55:00,157.98,157.99,157.97,157.98,1621400008.0
2007-09-03 13:56:00,157.98,157.99,157.97,157.98,473199995.0
2007-09-03 13:57:00,157.98,157.99,157.98,157.98,530299995.0
2007-09-03 13:58:00,157.98,157.99,157.98,157.99,51799998.0
2007-09-03 13:59:00,157.98,157.98,157.96,157.97,1796877434.0
2007-09-03 14:00:00,157.98,157.98,157.96,157.97,1796877434.0
2007-09-03 14:01:00,157.97,157.97,157.95,157.96,1759299982.0
2007-09-03 14:02:00,157.96,157.97,157.94,157.96,1440499994.0
2007-09-03 14:03:00,157.95,157.99,157.95,157.99,603400003.0
2007-09-03 14:04:00,157.99,157.99,157.99,157.99,6800000.0
2007-09-03 14:05:00,157.985,157.99,157.965,157.965,681999996.0
2007-09-03 14:06:00,157.965,157.965,157.96,157.96,236099998.0
2007-09-03 14:07:00,157.96,157.98,157.95,157.95,865000011.0
2007-09-03 14:08:00,157.95,157.96,157.91,157.91,1727699994.0
2007-09-03 14:09:00,157.91,157.94,157.9,157.93,2102499999.0
2007-09-03 14:10:00,157.93,157.94,157.915,157.94,1820149991.0
2007-09-03 14:11:00,157.94,157.98,157.94,157.97,1197000000.0
2007-09-03 14:12:00,157.98,157.98,157.95,157.96,1867299997.0
2007-09-03 14:13:00,157.97,157.97,157.94,157.94,1951900016.0
2007-09-03 14:14:00,157.92,157.93,157.82,157.82,1131800001.0
2007-09-03 14:15:00,157.84,157.91,157.84,157.87,1131800001.0
2007-09-03 14:16:00,157.88,157.88,157.85,157.87,1131800001.0
2007-09-03 14:17:00,157.87,157.87,157.85,157.865,314800001.0
2007-09-03 14:18:00,157.865,157.87,157.86,157.86,115099999.0
2007-09-03 14:19:00,157.87,157.88,157.85,157.85,1582500004.0
2007-09-03 14:20:00,157.87,157.88,157.85,157.86,1582500004.0
2007-09-03 14:21:00,157.87,157.9,157.87,157.88,1582500004.0
2007-09-03 14:22:00,157.88,157.89,157.87,157.87,2058400020.0
2007-09-03 14:23:00,157.87,157.88,157.86,157.87,1923200015.0
2007-09-03 14:24:00,157.87,157.88,157.86,157.86,756500005.0
2007-09-03 14:25:00,157.86,157.87,157.85,157.855,598700001.0
2007-09-03 14:26:00,157.86,157.87,157.85,157.86,1922999998.0
2007-09-03 14:27:00,157.87,157.89,157.86,157.88,1991299990.0
2007-09-03 14:28:00,157.89,157.89,157.88,157.89,1991299990.0
2007-09-03 14:29:00,157.87,157.87,157.85,157.86,1272600000.0
2007-09-03 14:30:00,157.85,157.86,157.84,157.85,1272600000.0
2007-09-03 14:31:00,157.86,157.87,157.83,157.83,1272600000.0
2007-09-03 14:32:00,157.84,157.85,157.83,157.835,1272600000.0
2007-09-03 14:33:00,157.835,157.84,157.82,157.83,1395799999.0
2007-09-03 14:34:00,157.83,157.85,157.82,157.85,1669499975.0
2007-09-03 14:35:00,157.86,157.86,157.84,157.84,1669499975.0
2007-09-03 14:36:00,157.85,157.87,157.84,157.85,1517699999.0
2007-09-03 14:37:00,157.85,157.86,157.84,157.85,940599995.0
2007-09-03 14:38:00,157.84,157.85,157.79,157.79,2096999985.0
2007-09-03 14:39:00,157.78,157.8,157.78,157.78,2096999985.0
2007-09-03 14:40:00,157.79,157.8,157.75,157.75,2096999985.0
2007-09-03 14:41:00,157.76,157.76,157.72,157.74,2096999985.0
2007-09-03 14:42:00,157.72,157.76,157.72,157.76,2096999985.0
2007-09-03 14:43:00,157.75,157.79,157.75,157.78,2096999985.0
2007-09-03 14:44:00,157.79,157.82,157.79,157.81,2096999985.0
2007-09-03 14:45:00,157.82,157.84,157.79,157.84,2096999985.0
2007-09-03 14:46:00,157.83,157.84,157.8,157.8,2096999985.0
2007-09-03 14:47:00,157.8,157.81,157.78,157.78,1566900002.0
2007-09-03 14:48:00,157.77,157.79,157.76,157.79,1445600008.0
2007-09-03 14:49:00,157.81,157.82,157.79,157.8,1445600008.0
2007-09-03 14:50:00,157.81,157.81,157.785,157.8,1445600008.0
2007-09-03 14:51:00,157.8,157.81,157.76,157.76,1581299999.0
2007-09-03 14:52:00,157.75,157.77,157.7,157.7,1861899988.0
2007-09-03 14:53:00,157.71,157.74,157.69,157.74,1861899988.0
2007-09-03 14:54:00,157.74,157.75,157.73,157.74,1326399991.0
2007-09-03 14:55:00,157.74,157.76,157.74,157.745,1291199984.0
2007-09-03 14:56:00,157.75,157.76,157.74,157.76,877500007.0
2007-09-03 14:57:00,157.75,157.78,157.75,157.76,877500007.0
2007-09-03 14:58:00,157.77,157.78,157.76,157.77,877500007.0
2007-09-03 14:59:00,157.77,157.79,157.765,157.78,1548000014.0
2007-09-03 15:00:00,157.78,157.78,157.77,157.78,745599997.0
2007-09-03 15:01:00,157.79,157.79,157.78,157.79,745599997.0
2007-09-03 15:02:00,157.78,157.79,157.78,157.79,745599997.0
2007-09-03 15:03:00,157.78,157.84,157.78,157.82,745599997.0
2007-09-03 15:04:00,157.83,157.84,157.83,157.84,745599997.0
2007-09-03 15:05:00,157.84,157.84,157.81,157.825,1072099997.0
2007-09-03 15:06:00,157.825,157.84,157.81,157.84,2031700005.0
2007-09-03 15:07:00,157.83,157.84,157.82,157.83,830900009.0
2007-09-03 15:08:00,157.83,157.83,157.81,157.825,682520006.0
2007-09-03 15:09:00,157.825,157.825,157.81,157.825,1176000006.0
2007-09-03 15:10:00,157.82,157.86,157.81,157.85,1573499997.0
2007-09-03 15:11:00,157.86,157.88,157.85,157.85,1573499997.0
2007-09-03 15:12:00,157.85,157.865,157.85,157.86,2089999989.0
2007-09-03 15:13:00,157.86,157.9,157.86,157.89,1327900000.0
2007-09-03 15:14:00,157.89,157.92,157.89,157.92,1882900014.0
2007-09-03 15:15:00,157.92,157.93,157.91,157.91,1714200007.0
2007-09-03 15:16:00,157.91,157.92,157.88,157.885,1714200007.0
2007-09-03 15:17:00,157.885,157.9,157.88,157.885,383399998.0
2007-09-03 15:18:00,157.885,157.89,157.88,157.885,342399997.0
2007-09-03 15:19:00,157.89,157.9,157.86,157.89,1238399998.0
2007-09-03 15:20:00,157.9,157.91,157.88,157.9,1238399998.0
2007-09-03 15:21:00,157.9,157.91,157.89,157.9,1238399998.0
2007-09-03 15:22:00,157.9,157.9,157.88,157.88,1008200010.0
2007-09-03 15:23:00,157.87,157.9,157.87,157.89,1772041729.0
2007-09-03 15:24:00,157.89,157.9,157.875,157.88,1101000010.0
2007-09-03 15:25:00,157.89,157.89,157.86,157.86,1994999998.0
2007-09-03 15:26:00,157.86,157.88,157.86,157.88,363299999.0
2007-09-03 15:27:00,157.88,157.9,157.87,157.9,1934200012.0
2007-09-03 15:28:00,157.895,157.9,157.88,157.885,720700000.0
2007-09-03 15:29:00,157.885,157.885,157.86,157.875,1818200011.0
2007-09-03 15:30:00,157.88,157.885,157.86,157.875,1077200004.0
2007-09-03 15:31:00,157.88,157.885,157.87,157.885,427800003.0
2007-09-03 15:32:00,157.87,157.92,157.87,157.91,1839299984.0
2007-09-03 15:33:00,157.92,157.94,157.92,157.93,1839299984.0
2007-09-03 15:34:00,157.93,157.93,157.89,157.92,1839299984.0
2007-09-03 15:35:00,157.94,157.94,157.92,157.93,1008099994.0
2007-09-03 15:36:00,157.93,157.93,157.9,157.91,1424999988.0
2007-09-03 15:37:00,157.91,157.91,157.89,157.89,2079758169.0
2007-09-03 15:38:00,157.9,157.93,157.89,157.89,2079758169.0
2007-09-03 15:39:00,157.89,157.9,157.88,157.89,2079758169.0
2007-09-03 15:40:00,157.9,157.91,157.89,157.89,901800004.0
2007-09-03 15:41:00,157.88,157.9,157.88,157.89,901800004.0
2007-09-03 15:42:00,157.88,157.89,157.86,157.875,738900004.0
2007-09-03 15:43:00,157.88,157.88,157.87,157.87,9900000.0
2007-09-03 15:44:00,157.865,157.88,157.84,157.86,2106299988.0
2007-09-03 15:45:00,157.86,157.86,157.84,157.84,97700000.0
2007-09-03 15:46:00,157.85,157.86,157.84,157.86,529380590.0
2007-09-03 15:47:00,157.87,157.87,157.85,157.87,447299997.0
2007-09-03 15:48:00,157.87,157.88,157.87,157.87,407599993.0
2007-09-03 15:49:00,157.87,157.87,157.86,157.87,272300001.0
2007-09-03 15:50:00,157.87,157.88,157.87,157.88,253700000.0
2007-09-03 15:51:00,157.88,157.89,157.87,157.88,552800000.0
2007-09-03 15:52:00,157.88,157.89,157.88,157.88,376600000.0
2007-09-03 15:53:00,157.88,157.88,157.85,157.85,1072522966.0
2007-09-03 15:54:00,157.85,157.87,157.85,157.87,1918099988.0
2007-09-03 15:55:00,157.86,157.9,157.855,157.9,711400010.0
2007-09-03 15:56:00,157.9,157.91,157.86,157.86,1042899997.0
2007-09-03 15:57:00,157.86,157.88,157.86,157.88,697199995.0
2007-09-03 15:58:00,157.88,157.89,157.88,157.88,1896199998.0
2007-09-03 15:59:00,157.9,157.92,157.87,157.87,960199986.0
2007-09-03 16:00:00,157.87,157.88,157.86,157.87,960199986.0
2007-09-03 16:01:00,157.87,157.89,157.86,157.87,709051736.0
2007-09-03 16:02:00,157.87,157.89,157.87,157.88,468300002.0
2007-09-03 16:03:00,157.88,157.89,157.87,157.89,629300006.0
2007-09-03 16:04:00,157.89,157.9,157.87,157.89,827899993.0
2007-09-03 16:05:00,157.89,157.9,157.865,157.89,1441900008.0
2007-09-03 16:06:00,157.89,157.89,157.87,157.89,1587400001.0
2007-09-03 16:07:00,157.89,157.89,157.88,157.89,174900004.0
2007-09-03 16:08:00,157.89,157.925,157.885,157.92,1488000002.0
2007-09-03 16:09:00,157.92,157.94,157.9,157.915,1326499992.0
2007-09-03 16:10:00,157.915,157.92,157.89,157.89,1767699999.0
2007-09-03 16:11:00,157.89,157.91,157.89,157.9,543100009.0
2007-09-03 16:12:00,157.92,157.92,157.91,157.92,1668099992.0
2007-09-03 16:13:00,157.92,157.95,157.91,157.95,1668099992.0
2007-09-03 16:14:00,157.95,157.95,157.93,157.95,1186799993.0
2007-09-03 16:15:00,157.94,157.95,157.92,157.94,1725599995.0
2007-09-03 16:16:00,157.94,157.94,157.91,157.92,673400014.0
2007-09-03 16:17:00,157.92,157.92,157.9,157.9,639100008.0
2007-09-03 16:18:00,157.9,157.91,157.88,157.89,1675299988.0
2007-09-03 16:19:00,157.89,157.9,157.86,157.89,603200002.0
2007-09-03 16:20:00,157.9,157.91,157.88,157.885,603200002.0
2007-09-03 16:21:00,157.89,157.9,157.87,157.88,1434817210.0
2007-09-03 16:22:00,157.875,157.9,157.87,157.88,2121299980.0
2007-09-03 16:23:00,157.88,157.88,157.87,157.87,1074200008.0
2007-09-03 16:24:00,157.87,157.88,157.86,157.88,1108800004.0
2007-09-03 16:25:00,157.88,157.89,157.86,157.87,1431299999.0
2007-09-03 16:26:00,157.87,157.88,157.865,157.87,1944699988.0
2007-09-03 16:27:00,157.86,157.89,157.86,157.88,2029999990.0
2007-09-03 16:28:00,157.87,157.9,157.87,157.88,1053900003.0
2007-09-03 16:29:00,157.89,157.9,157.87,157.87,839199994.0
2007-09-03 16:30:00,157.87,157.88,157.85,157.85,1074400008.0
2007-09-03 16:31:00,157.86,157.87,157.86,157.86,791600001.0
2007-09-03 16:32:00,157.86,157.86,157.84,157.84,829399995.0
2007-09-03 16:33:00,157.83,157.85,157.81,157.85,1001199997.0
2007-09-03 16:34:00,157.84,157.85,157.83,157.84,1001199997.0
2007-09-03 16:35:00,157.84,157.86,157.83,157.85,1738700008.0
2007-09-03 16:36:00,157.85,157.88,157.84,157.86,1408200000.0
2007-09-03 16:37:00,157.86,157.86,157.85,157.85,356599999.0
2007-09-03 16:38:00,157.85,157.87,157.85,157.85,564500001.0
2007-09-03 16:39:00,157.86,157.86,157.85,157.85,792800017.0
2007-09-03 16:40:00,157.85,157.85,157.85,157.85,394000012.0
2007-09-03 16:41:00,157.84,157.85,157.83,157.83,2083000011.0
2007-09-03 16:42:00,157.83,157.85,157.83,157.84,1190700009.0
2007-09-03 16:43:00,157.84,157.84,157.83,157.84,310799995.0
2007-09-03 16:44:00,157.84,157.84,157.84,157.84,112600001.0
2007-09-03 16:45:00,157.84,157.85,157.84,157.84,264799999.0
2007-09-03 16:46:00,157.84,157.84,157.82,157.82,1770400014.0
2007-09-03 16:47:00,157.83,157.83,157.8,157.81,1829700007.0
2007-09-03 16:48:00,157.8,157.81,157.79,157.79,1829700007.0
2007-09-03 16:49:00,157.8,157.8,157.75,157.75,1829700007.0
2007-09-03 16:50:00,157.76,157.76,157.72,157.73,1829700007.0
2007-09-03 16:51:00,157.71,157.73,157.68,157.7,498100009.0
2007-09-03 16:52:00,157.69,157.71,157.66,157.67,498100009.0
2007-09-03 16:53:00,157.66,157.7,157.66,157.7,498100009.0
2007-09-03 16:54:00,157.71,157.71,157.69,157.7,498100009.0
2007-09-03 16:55:00,157.68,157.69,157.67,157.68,498100009.0
2007-09-03 16:56:00,157.67,157.67,157.6,157.61,498100009.0
2007-09-03 16:57:00,157.6,157.6,157.55,157.58,498100009.0
2007-09-03 16:58:00,157.57,157.57,157.5,157.56,498100009.0
2007-09-03 16:59:00,157.52,157.73,157.52,157.71,498100009.0
2007-09-03 17:00:00,157.69,157.73,157.67,157.69,498100009.0
2007-09-03 17:01:00,157.7,157.74,157.69,157.71,498100009.0
2007-09-03 17:02:00,157.69,157.77,157.69,157.77,498100009.0
2007-09-03 17:03:00,157.76,157.78,157.74,157.78,498100009.0
2007-09-03 17:04:00,157.79,157.81,157.71,157.71,498100009.0
2007-09-03 17:05:00,157.72,157.73,157.69,157.71,498100009.0
2007-09-03 17:06:00,157.72,157.72,157.69,157.7,498100009.0
2007-09-03 17:07:00,157.7,157.72,157.69,157.72,498100009.0
2007-09-03 17:08:00,157.72,157.75,157.72,157.72,923899993.0
2007-09-03 17:09:00,157.73,157.73,157.69,157.69,923899993.0
2007-09-03 17:10:00,157.69,157.71,157.69,157.71,923899993.0
2007-09-03 17:11:00,157.7,157.71,157.66,157.68,1592799985.0
2007-09-03 17:12:00,157.68,157.7,157.65,157.65,1717700007.0
2007-09-03 17:13:00,157.66,157.71,157.66,157.7,1775800013.0
2007-09-03 17:14:00,157.71,157.72,157.69,157.7,1775800013.0
2007-09-03 17:15:00,157.69,157.71,157.68,157.69,1775800013.0
2007-09-03 17:16:00,157.69,157.74,157.69,157.72,1775800013.0
2007-09-03 17:17:00,157.71,157.75,157.7,157.75,1690200013.0
2007-09-03 17:18:00,157.74,157.75,157.74,157.74,1690200013.0
2007-09-03 17:19:00,157.74,157.74,157.69,157.7,1583800009.0
2007-09-03 17:20:00,157.7,157.74,157.7,157.73,1583800009.0
2007-09-03 17:21:00,157.74,157.76,157.72,157.72,2001400012.0
2007-09-03 17:22:00,157.73,157.735,157.71,157.72,1453900011.0
2007-09-03 17:23:00,157.72,157.73,157.71,157.72,483400004.0
2007-09-03 17:24:00,157.72,157.72,157.69,157.7,1235900010.0
2007-09-03 17:25:00,157.71,157.72,157.69,157.69,797100023.0
2007-09-03 17:26:00,157.7,157.7,157.69,157.69,797100023.0
2007-09-03 17:27:00,157.7,157.71,157.68,157.68,797100023.0
2007-09-03 17:28:00,157.69,157.7,157.69,157.69,797100023.0
2007-09-03 17:29:00,157.69,157.69,157.64,157.66,1017899991.0
2007-09-03 17:30:00,157.67,157.69,157.66,157.66,1017899991.0
2007-09-03 17:31:00,157.66,157.69,157.66,157.69,1017899991.0
2007-09-03 17:32:00,157.69,157.7,157.66,157.66,286400000.0
2007-09-03 17:33:00,157.69,157.69,157.69,157.69,20000000.0
2007-09-03 17:34:00,157.69,157.69,157.67,157.68,160000000.0
2007-09-03 17:35:00,157.68,157.68,157.66,157.67,357500003.0
2007-09-03 17:36:00,157.67,157.68,157.66,157.67,356600001.0
2007-09-03 17:37:00,157.67,157.69,157.66,157.68,429799999.0
2007-09-03 17:38:00,157.68,157.7,157.68,157.7,135799998.0
2007-09-03 17:39:00,157.7,157.7,157.7,157.7,43200000.0
2007-09-03 17:40:00,157.7,157.7,157.7,157.7,33600000.0
2007-09-03 17:41:00,157.7,157.7,157.68,157.68,111200000.0
2007-09-03 17:42:00,157.68,157.68,157.64,157.64,281400000.0
2007-09-03 17:43:00,157.64,157.65,157.62,157.65,232000003.0
2007-09-03 17:44:00,157.65,157.67,157.65,157.65,210800000.0
2007-09-03 17:45:00,157.66,157.69,157.65,157.66,760200000.0
2007-09-03 17:46:00,157.66,157.68,157.66,157.68,354000000.0
2007-09-03 17:47:00,157.68,157.75,157.68,157.74,1317899991.0
2007-09-03 17:48:00,157.74,157.76,157.69,157.71,1339099991.0
2007-09-03 17:49:00,157.7,157.725,157.68,157.68,888299994.0
2007-09-03 17:50:00,157.68,157.71,157.68,157.69,799300002.0
2007-09-03 17:51:00,157.69,157.69,157.685,157.69,26900000.0
2007-09-03 17:52:00,157.69,157.7,157.68,157.68,34000000.0
2007-09-03 17:53:00,157.685,157.69,157.685,157.69,4800000.0
2007-09-03 17:54:00,157.685,157.69,157.685,157.685,9000000.0
2007-09-03 17:55:00,157.685,157.7,157.685,157.7,448199999.0
2007-09-03 17:56:00,157.695,157.695,157.685,157.685,48500000.0
2007-09-03 17:57:00,157.68,157.68,157.64,157.64,544200000.0
2007-09-03 17:58:00,157.65,157.65,157.63,157.64,250900000.0
2007-09-03 17:59:00,157.64,157.71,157.62,157.68,1530600009.0
2007-09-03 18:00:00,157.69,157.7,157.67,157.7,855300009.0
2007-09-03 18:01:00,157.7,157.7,157.685,157.685,171000000.0
2007-09-03 18:02:00,157.685,157.69,157.685,157.685,7800000.0
2007-09-03 18:03:00,157.685,157.69,157.685,157.685,8500000.0
2007-09-03 18:05:00,157.69,157.69,157.685,157.69,40100000.0
2007-09-03 18:06:00,157.69,157.71,157.69,157.69,337800000.0
2007-09-03 18:07:00,157.71,157.71,157.685,157.69,98700000.0
2007-09-03 18:08:00,157.69,157.71,157.69,157.7,357200000.0
2007-09-03 18:09:00,157.7,157.71,157.7,157.7,339200000.0
2007-09-03 18:10:00,157.7,157.71,157.69,157.7,696599986.0
2007-09-03 18:11:00,157.7,157.71,157.7,157.71,123200000.0
2007-09-03 18:12:00,157.7,157.7,157.685,157.685,51500000.0
2007-09-03 18:13:00,157.685,157.685,157.685,157.685,400000.0
2007-09-03 18:14:00,157.66,157.66,157.65,157.65,304300000.0
2007-09-03 18:15:00,157.685,157.685,157.61,157.62,304300000.0
2007-09-03 18:16:00,157.62,157.62,157.62,157.62,19000000.0
2007-09-03 18:17:00,157.62,157.65,157.62,157.64,376200001.0
2007-09-03 18:18:00,157.64,157.71,157.64,157.71,606700002.0
2007-09-03 18:19:00,157.71,157.71,157.66,157.69,522599998.0
2007-09-03 18:20:00,157.69,157.7,157.68,157.7,398899999.0
2007-09-03 18:21:00,157.7,157.7,157.7,157.7,48700000.0
2007-09-03 18:22:00,157.7,157.7,157.7,157.7,43200000.0
2007-09-03 18:23:00,157.71,157.71,157.69,157.71,114300000.0
2007-09-03 18:24:00,157.71,157.72,157.7,157.71,214700000.0
2007-09-03 18:25:00,157.71,157.74,157.71,157.72,528700001.0
2007-09-03 18:26:00,157.72,157.76,157.72,157.76,645999999.0
2007-09-03 18:27:00,157.76,157.76,157.74,157.76,418299993.0
2007-09-03 18:28:00,157.76,157.76,157.74,157.74,191000002.0
2007-09-03 18:29:00,157.75,157.75,157.73,157.73,705500002.0
2007-09-03 18:30:00,157.73,157.75,157.72,157.74,393099992.0
2007-09-03 18:31:00,157.74,157.74,157.7,157.72,409500006.0
2007-09-03 18:32:00,157.72,157.74,157.72,157.72,126800000.0
2007-09-03 18:33:00,157.71,157.72,157.7,157.71,345199994.0
2007-09-03 18:34:00,157.71,157.71,157.69,157.7,735799997.0
2007-09-03 18:35:00,157.7,157.73,157.7,157.73,264000000.0
2007-09-03 18:37:00,157.73,157.73,157.66,157.665,510399997.0
2007-09-03 18:38:00,157.67,157.69,157.665,157.69,143400001.0
2007-09-03 18:39:00,157.69,157.725,157.69,157.725,134600000.0
2007-09-03 18:40:00,157.725,157.73,157.7,157.71,164699999.0
2007-09-03 18:41:00,157.72,157.73,157.72,157.73,33900000.0
2007-09-03 18:42:00,157.73,157.73,157.68,157.7,258300001.0
2007-09-03 18:43:00,157.7,157.7,157.665,157.665,159500000.0
2007-09-03 18:44:00,157.665,157.68,157.65,157.67,270800001.0
2007-09-03 18:45:00,157.66,157.69,157.66,157.69,96800000.0
2007-09-03 18:46:00,157.68,157.69,157.66,157.67,94800000.0
2007-09-03 18:47:00,157.67,157.69,157.65,157.67,160700000.0
2007-09-03 18:48:00,157.67,157.68,157.64,157.66,152000000.0
2007-09-03 18:49:00,157.66,157.72,157.66,157.71,257400000.0
2007-09-03 18:50:00,157.71,157.73,157.7,157.71,142400001.0
2007-09-03 18:51:00,157.72,157.72,157.71,157.71,6000000.0
2007-09-03 18:52:00,157.71,157.74,157.71,157.74,103900000.0
2007-09-03 18:53:00,157.74,157.74,157.69,157.69,299000006.0
2007-09-03 18:54:00,157.69,157.69,157.68,157.68,77900001.0
2007-09-03 18:55:00,157.68,157.68,157.67,157.67,77000000.0
2007-09-03 18:56:00,157.67,157.71,157.67,157.7,226499997.0
2007-09-03 18:57:00,157.7,157.71,157.7,157.7,83900000.0
2007-09-03 18:58:00,157.71,157.74,157.71,157.74,143299999.0
2007-09-03 18:59:00,157.75,157.75,157.74,157.75,142800000.0
2007-09-03 19:00:00,157.75,157.75,157.74,157.74,123199997.0
2007-09-03 19:01:00,157.74,157.74,157.73,157.74,95600000.0
2007-09-03 19:02:00,157.74,157.74,157.73,157.73,290300000.0
2007-09-03 19:03:00,157.74,157.74,157.74,157.74,27000000.0
2007-09-03 19:04:00,157.73,157.73,157.73,157.73,113800000.0
2007-09-03 19:05:00,157.73,157.73,157.73,157.73,21000000.0
2007-09-03 19:06:00,157.73,157.73,157.71,157.71,158900000.0
2007-09-03 19:07:00,157.71,157.71,157.7,157.71,173500000.0
2007-09-03 19:08:00,157.71,157.72,157.7,157.71,120100000.0
2007-09-03 19:09:00,157.71,157.71,157.71,157.71,12000000.0
2007-09-03 19:10:00,157.71,157.71,157.71,157.71,12000000.0
2007-09-03 19:11:00,157.71,157.73,157.71,157.71,170200000.0
2007-09-03 19:12:00,157.71,157.71,157.7,157.7,130700000.0
2007-09-03 19:13:00,157.7,157.73,157.68,157.73,440399999.0
2007-09-03 19:14:00,157.73,157.73,157.72,157.72,9000000.0
2007-09-03 19:15:00,157.72,157.72,157.71,157.72,42600000.0
2007-09-03 19:16:00,157.72,157.73,157.71,157.73,128899999.0
2007-09-03 19:17:00,157.73,157.73,157.71,157.72,58900000.0
2007-09-03 19:18:00,157.72,157.73,157.72,157.73,24000000.0
2007-09-03 19:19:00,157.73,157.73,157.73,157.73,18000000.0
2007-09-03 19:20:00,157.73,157.73,157.72,157.72,51000000.0
2007-09-03 19:21:00,157.72,157.72,157.71,157.72,64399999.0
2007-09-03 19:22:00,157.72,157.72,157.72,157.72,37000000.0
2007-09-03 19:23:00,157.72,157.72,157.72,157.72,8600000.0
2007-09-03 19:24:00,157.72,157.72,157.72,157.72,95000000.0
2007-09-03 19:25:00,157.72,157.72,157.72,157.72,42200000.0
2007-09-03 19:26:00,157.72,157.73,157.72,157.72,74200000.0
2007-09-03 19:27:00,157.72,157.72,157.72,157.72,22400000.0
2007-09-03 19:28:00,157.72,157.72,157.72,157.72,16800000.0
2007-09-03 19:29:00,157.72,157.72,157.72,157.72,11200000.0
2007-09-03 19:30:00,157.72,157.72,157.72,157.72,34000000.0
2007-09-03 19:31:00,157.72,157.72,157.72,157.72,20000000.0
2007-09-03 19:32:00,157.71,157.71,157.71,157.71,33299999.0
2007-09-03 19:33:00,157.72,157.72,157.72,157.72,22400000.0
2007-09-03 19:34:00,157.72,157.73,157.72,157.72,100600000.0
2007-09-03 19:35:00,157.72,157.72,157.72,157.72,34400000.0
2007-09-03 19:36:00,157.72,157.74,157.72,157.74,140600000.0
2007-09-03 19:37:00,157.74,157.8,157.73,157.78,318599997.0
2007-09-03 19:38:00,157.78,157.79,157.77,157.78,33000000.0
2007-09-03 19:39:00,157.78,157.8,157.78,157.8,50600000.0
2007-09-03 19:40:00,157.8,157.81,157.8,157.81,18000000.0
2007-09-03 19:41:00,157.81,157.81,157.81,157.81,26200000.0
2007-09-03 19:42:00,157.81,157.81,157.8,157.8,75200000.0
2007-09-03 19:43:00,157.8,157.83,157.8,157.83,51800000.0
2007-09-03 19:44:00,157.83,157.84,157.82,157.82,169000000.0
2007-09-03 19:45:00,157.82,157.84,157.82,157.84,300500000.0
2007-09-03 19:46:00,157.84,157.85,157.84,157.85,273600000.0
2007-09-03 19:47:00,157.85,157.86,157.85,157.86,109600000.0
2007-09-03 19:48:00,157.87,157.89,157.86,157.89,610700000.0
2007-09-03 19:49:00,157.89,157.89,157.83,157.83,1828599996.0
2007-09-03 19:50:00,157.83,157.85,157.81,157.81,1881599988.0
2007-09-03 19:51:00,157.81,157.85,157.8,157.85,595099993.0
2007-09-03 19:52:00,157.85,157.85,157.79,157.81,709500006.0
2007-09-03 19:53:00,157.81,157.81,157.79,157.8,201700000.0
2007-09-03 19:54:00,157.8,157.82,157.8,157.8,164300000.0
2007-09-03 19:55:00,157.81,157.81,157.8,157.8,21000000.0
2007-09-03 19:56:00,157.81,157.81,157.81,157.81,15000000.0
2007-09-03 19:57:00,157.81,157.81,157.8,157.81,45000000.0
2007-09-03 19:58:00,157.81,157.81,157.79,157.8,69000000.0
2007-09-03 19:59:00,157.8,157.8,157.79,157.8,18000000.0
2007-09-03 20:00:00,157.8,157.8,157.8,157.8,15000000.0
2007-09-03 20:01:00,157.8,157.8,157.8,157.8,3000000.0
2007-09-03 20:02:00,157.79,157.8,157.79,157.79,26400000.0
2007-09-03 20:03:00,157.8,157.81,157.8,157.81,69000000.0
2007-09-03 20:04:00,157.8,157.81,157.8,157.81,39000000.0
2007-09-03 20:05:00,157.81,157.81,157.81,157.81,6000000.0
2007-09-03 20:06:00,157.81,157.81,157.8,157.8,30000000.0
2007-09-03 20:07:00,157.8,157.8,157.8,157.8,6000000.0
2007-09-03 20:08:00,157.81,157.81,157.8,157.81,42100000.0
2007-09-03 20:09:00,157.81,157.82,157.8,157.81,60000000.0
2007-09-03 20:10:00,157.81,157.86,157.81,157.85,321400000.0
2007-09-03 20:11:00,157.85,157.85,157.84,157.84,261699994.0
2007-09-03 20:12:00,157.84,157.85,157.84,157.84,560200001.0
2007-09-03 20:13:00,157.84,157.85,157.84,157.84,148400000.0
2007-09-03 20:14:00,157.84,157.85,157.84,157.85,224200000.0
2007-09-03 20:15:00,157.85,157.85,157.84,157.84,75200000.0
2007-09-03 20:16:00,157.84,157.84,157.82,157.83,332100000.0
2007-09-03 20:17:00,157.83,157.83,157.83,157.83,142000000.0
2007-09-03 20:18:00,157.84,157.84,157.84,157.84,3000000.0
2007-09-03 20:21:00,157.84,157.84,157.84,157.84,3000000.0
2007-09-03 20:22:00,157.84,157.84,157.84,157.84,6000000.0
2007-09-03 20:23:00,157.86,157.86,157.85,157.85,6000000.0
2007-09-03 20:24:00,157.84,157.84,157.84,157.84,6000000.0
2007-09-03 20:25:00,157.84,157.84,157.84,157.84,6000000.0
2007-09-03 20:26:00,157.85,157.85,157.83,157.84,7000000.0
2007-09-03 20:28:00,157.83,157.84,157.83,157.84,7000000.0
2007-09-03 20:29:00,157.84,157.84,157.84,157.84,7000000.0
2007-09-03 20:30:00,157.84,157.84,157.84,157.84,9000000.0
2007-09-03 20:31:00,157.83,157.84,157.83,157.84,107000000.0
2007-09-03 20:32:00,157.84,157.84,157.83,157.83,107000000.0
2007-09-03 20:33:00,157.83,157.85,157.83,157.84,295400000.0
2007-09-03 20:34:00,157.83,157.83,157.83,157.83,9000000.0
2007-09-03 20:35:00,157.83,157.89,157.83,157.89,104600000.0
2007-09-03 20:36:00,157.89,157.9,157.88,157.9,47400000.0
2007-09-03 20:37:00,157.87,157.91,157.87,157.89,105000000.0
2007-09-03 20:38:00,157.89,157.89,157.87,157.89,66800000.0
2007-09-03 20:39:00,157.89,157.91,157.88,157.88,117000000.0
2007-09-03 20:40:00,157.89,157.89,157.87,157.89,45300000.0
2007-09-03 20:41:00,157.89,157.9,157.89,157.9,6000000.0
2007-09-03 20:42:00,157.9,157.9,157.89,157.89,67000000.0
2007-09-03 20:43:00,157.89,157.93,157.89,157.92,67000000.0
2007-09-03 20:44:00,157.92,157.92,157.89,157.89,63000000.0
2007-09-03 20:45:00,157.9,157.9,157.9,157.9,9000000.0
2007-09-03 20:46:00,157.89,157.89,157.89,157.89,3000000.0
2007-09-03 20:47:00,157.89,157.9,157.89,157.89,36000000.0
2007-09-03 20:48:00,157.89,157.91,157.89,157.9,52700000.0
2007-09-03 20:49:00,157.91,157.91,157.87,157.87,96900000.0
2007-09-03 20:50:00,157.87,157.91,157.87,157.87,101899999.0
2007-09-03 20:51:00,157.83,157.9,157.83,157.9,96400000.0
2007-09-03 20:52:00,157.89,157.91,157.86,157.89,49400000.0
2007-09-03 20:53:00,157.89,157.89,157.87,157.87,33700000.0
2007-09-03 20:54:00,157.85,157.87,157.85,157.87,39000000.0
2007-09-03 20:55:00,157.87,157.91,157.87,157.91,39000000.0
2007-09-03 20:56:00,157.91,157.92,157.91,157.92,18000000.0
2007-09-03 20:57:00,157.92,157.92,157.9,157.9,12000000.0
2007-09-03 20:58:00,157.92,157.92,157.92,157.92,12000000.0
2007-09-03 20:59:00,157.91,157.91,157.89,157.9,134800000.0
2007-09-03 21:00:00,157.91,157.91,157.9,157.91,60000000.0
2007-09-03 21:01:00,157.91,157.91,157.89,157.9,69000000.0
2007-09-03 21:02:00,157.9,157.91,157.9,157.91,30000000.0
2007-09-03 21:03:00,157.9,157.91,157.9,157.9,9000000.0
2007-09-03 21:04:00,157.91,157.91,157.91,157.91,9000000.0
2007-09-03 21:05:00,157.9,157.9,157.9,157.9,54000000.0
2007-09-03 21:06:00,157.91,157.92,157.85,157.85,121799999.0
2007-09-03 21:07:00,157.86,157.89,157.86,157.89,21000000.0
2007-09-03 21:08:00,157.88,157.89,157.83,157.89,137300000.0
2007-09-03 21:09:00,157.91,157.93,157.89,157.93,27000000.0
2007-09-03 21:10:00,157.93,157.96,157.93,157.96,42000000.0
2007-09-03 21:11:00,157.95,157.96,157.95,157.95,15000000.0
2007-09-03 21:12:00,157.96,157.96,157.95,157.96,25800000.0
2007-09-03 21:13:00,157.96,157.96,157.96,157.96,25800000.0
2007-09-03 21:14:00,157.96,157.96,157.95,157.95,32300000.0
2007-09-03 21:15:00,157.95,157.98,157.95,157.98,122400000.0
2007-09-03 21:16:00,157.98,157.98,157.97,157.97,17900000.0
2007-09-03 21:17:00,157.97,157.97,157.97,157.97,20100000.0
2007-09-03 21:18:00,157.97,157.97,157.96,157.97,72700000.0
2007-09-03 21:19:00,157.97,157.97,157.97,157.97,30800000.0
2007-09-03 21:20:00,157.97,157.98,157.97,157.98,8800000.0
2007-09-03 21:21:00,157.975,157.98,157.96,157.965,28200000.0
2007-09-03 21:22:00,157.965,157.965,157.94,157.945,23700000.0
2007-09-03 21:23:00,157.945,157.945,157.93,157.93,20200000.0
2007-09-03 21:24:00,157.94,157.95,157.93,157.93,84600000.0
2007-09-03 21:25:00,157.93,157.93,157.93,157.93,9900000.0
2007-09-03 21:26:00,157.94,157.95,157.94,157.95,4000000.0
2007-09-03 21:27:00,157.94,157.96,157.93,157.94,4000000.0
2007-09-03 21:28:00,157.96,157.96,157.93,157.93,4000000.0
2007-09-03 21:29:00,157.93,157.93,157.93,157.93,4000000.0
2007-09-03 21:30:00,157.92,157.93,157.9,157.93,52000000.0
2007-09-03 21:31:00,157.94,157.94,157.92,157.93,23000000.0
2007-09-03 21:32:00,157.93,157.95,157.92,157.95,199700000.0
2007-09-03 21:33:00,157.94,157.97,157.93,157.96,574600007.0
2007-09-03 21:34:00,157.96,157.98,157.96,157.975,10900000.0
2007-09-03 21:35:00,157.98,157.98,157.97,157.975,2000000.0
2007-09-03 21:36:00,157.98,157.98,157.97,157.97,2300000.0
2007-09-03 21:37:00,157.97,157.97,157.97,157.97,4500000.0
2007-09-03 21:38:00,157.97,157.98,157.96,157.97,47700000.0
2007-09-03 21:39:00,157.97,157.985,157.97,157.985,125499999.0
2007-09-03 21:40:00,157.98,157.99,157.98,157.98,178499999.0
2007-09-03 21:41:00,157.98,157.98,157.97,157.97,146600000.0
2007-09-03 21:42:00,157.97,157.98,157.96,157.96,94800000.0
2007-09-03 21:43:00,157.96,157.98,157.96,157.98,45100000.0
2007-09-03 21:44:00,157.98,157.98,157.96,157.98,101099999.0
2007-09-03 21:45:00,157.98,157.98,157.97,157.98,14700000.0
2007-09-03 21:46:00,157.98,157.98,157.98,157.98,3600000.0
2007-09-03 21:47:00,157.98,157.98,157.96,157.97,23200000.0
2007-09-03 21:48:00,157.98,157.98,157.95,157.95,88800001.0
2007-09-03 21:49:00,157.95,157.97,157.95,157.96,130300000.0
2007-09-03 21:50:00,157.96,157.96,157.95,157.96,73400000.0
2007-09-03 21:51:00,157.96,157.97,157.94,157.94,86400000.0
2007-09-03 21:52:00,157.94,157.945,157.93,157.94,46400000.0
2007-09-03 21:53:00,157.93,157.93,157.93,157.93,44000000.0
2007-09-03 21:54:00,157.92,157.94,157.91,157.93,28800000.0
2007-09-03 21:55:00,157.925,157.925,157.91,157.925,28800000.0
2007-09-03 21:56:00,157.925,157.925,157.9,157.92,170500000.0
2007-09-03 21:57:00,157.92,157.93,157.89,157.9,209700000.0
2007-09-03 21:58:00,157.9,157.92,157.87,157.89,195700000.0
2007-09-03 21:59:00,157.89,157.9,157.89,157.9,43000000.0
2007-09-03 22:00:00,157.89,157.92,157.87,157.9,83000001.0
2007-09-03 22:01:00,157.91,157.91,157.89,157.89,27400000.0
2007-09-03 22:02:00,157.9,157.91,157.82,157.84,298900003.0
2007-09-03 22:03:00,157.84,157.865,157.83,157.83,454299999.0
2007-09-03 22:04:00,157.83,157.845,157.81,157.84,209200000.0
2007-09-03 22:05:00,157.84,157.84,157.82,157.82,109399997.0
2007-09-03 22:06:00,157.82,157.84,157.8,157.82,207999995.0
2007-09-03 22:07:00,157.82,157.82,157.74,157.77,622199995.0
2007-09-03 22:08:00,157.77,157.77,157.74,157.74,311399996.0
2007-09-03 22:09:00,157.75,157.77,157.73,157.75,471299989.0
2007-09-03 22:10:00,157.75,157.75,157.73,157.74,301899995.0
2007-09-03 22:11:00,157.75,157.78,157.75,157.78,335900000.0
2007-09-03 22:12:00,157.78,157.82,157.78,157.82,851900000.0
2007-09-03 22:13:00,157.82,157.83,157.81,157.83,274700005.0
2007-09-03 22:14:00,157.84,157.88,157.83,157.84,441100002.0
2007-09-03 22:15:00,157.86,157.9,157.86,157.87,134270689.0
2007-09-03 22:16:00,157.87,157.87,157.84,157.85,127700000.0
2007-09-03 22:17:00,157.85,157.85,157.85,157.85,70000000.0
2007-09-03 22:18:00,157.85,157.85,157.85,157.85,28000000.0
2007-09-03 22:19:00,157.85,157.85,157.85,157.85,22000000.0
2007-09-03 22:20:00,157.87,157.87,157.85,157.86,63800000.0
2007-09-03 22:21:00,157.87,157.87,157.86,157.86,63800000.0
2007-09-03 22:22:00,157.88,157.88,157.81,157.82,63800000.0
2007-09-03 22:23:00,157.85,157.85,157.84,157.84,63800000.0
2007-09-03 22:24:00,157.84,157.86,157.83,157.85,735400024.0
2007-09-03 22:25:00,157.85,157.85,157.84,157.85,130800000.0
2007-09-03 22:26:00,157.85,157.85,157.84,157.84,340600002.0
2007-09-03 22:27:00,157.84,157.84,157.83,157.83,80200002.0
2007-09-03 22:28:00,157.85,157.85,157.84,157.84,43000000.0
2007-09-03 22:29:00,157.85,157.85,157.85,157.85,28000000.0
2007-09-03 22:30:00,157.85,157.85,157.73,157.85,131900000.0
2007-09-03 22:31:00,157.85,157.85,157.85,157.85,32000000.0
2007-09-03 22:32:00,157.85,157.85,157.85,157.85,16000000.0
2007-09-03 22:33:00,157.85,157.85,157.85,157.85,24000000.0
2007-09-03 22:34:00,157.85,157.85,157.84,157.84,370300015.0
2007-09-03 22:35:00,157.85,157.85,157.85,157.85,104700006.0
2007-09-03 22:36:00,157.85,157.85,157.85,157.85,104700006.0
2007-09-03 22:37:00,157.85,157.86,157.85,157.85,195500008.0
2007-09-03 22:38:00,157.85,157.85,157.84,157.84,317300017.0
2007-09-03 22:39:00,157.86,157.86,157.85,157.86,227300005.0
2007-09-03 22:40:00,157.9,157.9,157.88,157.89,95400000.0
2007-09-03 22:42:00,157.86,157.86,157.85,157.85,95400000.0
2007-09-03 22:43:00,157.85,157.86,157.85,157.86,13600000.0
2007-09-03 22:44:00,157.855,157.86,157.85,157.85,66900000.0
2007-09-03 22:45:00,157.86,157.86,157.86,157.86,12000000.0
2007-09-03 22:46:00,157.88,157.89,157.87,157.88,46599998.0
2007-09-03 22:47:00,157.85,157.86,157.85,157.86,46599998.0
2007-09-03 22:48:00,157.89,157.9,157.88,157.88,63099998.0
2007-09-03 22:49:00,157.86,157.86,157.84,157.84,63099998.0
2007-09-03 22:50:00,157.9,157.9,157.88,157.89,34400000.0
2007-09-03 22:51:00,157.86,157.87,157.86,157.87,34400000.0
2007-09-03 22:52:00,157.89,157.94,157.88,157.94,168899998.0
2007-09-03 22:53:00,157.94,157.94,157.87,157.87,314300000.0
2007-09-03 22:54:00,157.87,157.905,157.86,157.86,172599999.0
2007-09-03 22:55:00,157.88,157.92,157.87,157.89,123000000.0
2007-09-03 22:56:00,157.89,157.92,157.88,157.92,198600000.0
2007-09-03 22:57:00,157.91,157.965,157.91,157.95,155699999.0
2007-09-03 22:58:00,157.94,157.95,157.92,157.95,238600002.0
2007-09-03 22:59:00,157.94,157.99,157.9,157.98,286800003.0
2007-09-03 23:00:00,157.97,157.99,157.95,157.95,275599997.0
2007-09-03 23:01:00,157.95,157.95,157.95,157.95,8000000.0
2007-09-03 23:02:00,157.95,157.95,157.94,157.94,196099998.0
2007-09-03 23:03:00,157.94,157.96,157.84,157.84,312099999.0
2007-09-03 23:04:00,157.84,157.95,157.84,157.95,121300000.0
2007-09-03 23:05:00,157.95,157.95,157.91,157.92,441500002.0
2007-09-03 23:06:00,157.92,157.92,157.91,157.91,238200000.0
2007-09-03 23:07:00,157.91,157.92,157.91,157.92,24600000.0
2007-09-03 23:08:00,157.92,157.92,157.91,157.92,16800000.0
2007-09-03 23:09:00,157.92,157.92,157.83,157.83,131400000.0
2007-09-03 23:10:00,157.85,157.86,157.83,157.84,123600000.0
2007-09-03 23:11:00,157.84,157.86,157.81,157.83,284600004.0
2007-09-03 23:12:00,157.83,157.85,157.83,157.84,359200006.0
2007-09-03 23:13:00,157.84,157.84,157.84,157.84,47800000.0
2007-09-03 23:14:00,157.84,157.85,157.83,157.83,386299997.0
2007-09-03 23:15:00,157.84,157.85,157.84,157.85,143700000.0
2007-09-03 23:16:00,157.85,157.9,157.8,157.84,830200002.0
2007-09-03 23:17:00,157.88,157.9,157.8,157.81,694800004.0
2007-09-03 23:18:00,157.8,157.86,157.79,157.79,764999994.0
2007-09-03 23:19:00,157.79,157.81,157.79,157.8,103299997.0
2007-09-03 23:20:00,157.8,157.83,157.8,157.81,120700000.0
2007-09-03 23:21:00,157.82,157.83,157.81,157.81,58200000.0
2007-09-03 23:22:00,157.8,157.8,157.8,157.8,15400000.0
2007-09-03 23:23:00,157.8,157.8,157.8,157.8,15400000.0
2007-09-03 23:24:00,157.81,157.85,157.81,157.84,177600000.0
2007-09-03 23:25:00,157.85,157.85,157.85,157.85,27900000.0
2007-09-03 23:26:00,157.85,157.86,157.85,157.85,51700000.0
2007-09-03 23:27:00,157.85,157.87,157.85,157.87,162499997.0
2007-09-03 23:28:00,157.85,157.85,157.85,157.85,27900000.0
2007-09-03 23:29:00,157.86,157.86,157.86,157.86,91800000.0
2007-09-03 23:30:00,157.86,157.86,157.83,157.84,569941350.0
2007-09-03 23:31:00,157.84,157.86,157.83,157.86,453999998.0
2007-09-03 23:32:00,157.86,157.86,157.82,157.83,147700000.0
2007-09-03 23:33:00,157.85,157.86,157.83,157.84,103800000.0
2007-09-03 23:34:00,157.85,157.86,157.79,157.82,354200007.0
2007-09-03 23:35:00,157.82,157.82,157.795,157.81,202400001.0
2007-09-03 23:36:00,157.82,157.84,157.82,157.83,200400003.0
2007-09-03 23:37:00,157.81,157.82,157.81,157.82,200400003.0
2007-09-03 23:38:00,157.82,157.86,157.79,157.79,708000004.0
2007-09-03 23:39:00,157.79,157.86,157.79,157.86,553200000.0
2007-09-03 23:40:00,157.84,157.86,157.84,157.86,28400000.0
2007-09-03 23:41:00,157.855,157.865,157.84,157.865,113400000.0
2007-09-03 23:42:00,157.87,157.89,157.86,157.86,552899994.0
2007-09-03 23:43:00,157.89,157.91,157.89,157.905,110900000.0
2007-09-03 23:44:00,157.9,157.9,157.89,157.9,109100001.0
2007-09-03 23:45:00,157.87,157.91,157.87,157.91,100699999.0
2007-09-03 23:46:00,157.9,157.92,157.9,157.91,100699999.0
2007-09-03 23:47:00,157.92,157.93,157.92,157.93,100699999.0
2007-09-03 23:48:00,157.93,157.93,157.92,157.92,74600000.0
2007-09-03 23:49:00,157.93,157.96,157.93,157.93,286900002.0
2007-09-03 23:50:00,157.93,157.96,157.9,157.9,396099998.0
2007-09-03 23:51:00,157.9,157.93,157.9,157.92,564999998.0
2007-09-03 23:52:00,157.92,157.92,157.91,157.91,190100001.0
2007-09-03 23:53:00,157.92,157.92,157.91,157.92,170099998.0
2007-09-03 23:54:00,157.92,157.92,157.92,157.92,43800000.0
2007-09-03 23:55:00,157.95,157.95,157.92,157.94,51700000.0
2007-09-03 23:56:00,157.92,157.92,157.92,157.92,51700000.0
2007-09-03 23:57:00,157.96,157.96,157.91,157.93,74400001.0
2007-09-03 23:58:00,157.95,157.95,157.93,157.95,74400001.0
2007-09-03 23:59:00,157.92,157.93,157.92,157.93,74400001.0
2007-09-04 00:00:00,157.93,157.98,157.93,157.98,250100000.0
2007-09-04 00:01:00,157.98,158.005,157.96,157.98,443999999.0
2007-09-04 00:02:00,157.98,157.98,157.95,157.95,57500000.0
2007-09-04 00:03:00,157.95,157.95,157.95,157.95,5700000.0
2007-09-04 00:04:00,157.95,157.96,157.95,157.95,63100000.0
2007-09-04 00:05:00,157.95,157.96,157.95,157.95,17200000.0
2007-09-04 00:06:00,157.95,157.95,157.95,157.95,8500000.0
2007-09-04 00:07:00,157.95,157.95,157.94,157.94,203499998.0
2007-09-04 00:08:00,157.94,157.94,157.92,157.92,60400000.0
2007-09-04 00:09:00,157.92,157.97,157.92,157.92,630500000.0
2007-09-04 00:10:00,157.92,157.92,157.91,157.91,181999996.0
2007-09-04 00:11:00,157.92,157.92,157.92,157.92,97799994.0
2007-09-04 00:12:00,157.95,157.96,157.94,157.95,8000000.0
2007-09-04 00:13:00,157.93,157.93,157.93,157.93,8000000.0
2007-09-04 00:14:00,157.93,157.95,157.93,157.95,370000003.0
2007-09-04 00:15:00,157.96,157.96,157.96,157.96,327700000.0
2007-09-04 00:16:00,157.95,157.97,157.95,157.97,327700000.0
2007-09-04 00:17:00,157.97,157.97,157.94,157.95,255900001.0
2007-09-04 00:18:00,157.95,157.95,157.93,157.93,269600001.0
2007-09-04 00:19:00,157.94,157.94,157.94,157.94,14000000.0
2007-09-04 00:20:00,157.94,157.94,157.94,157.94,14000000.0
2007-09-04 00:21:00,157.94,157.94,157.93,157.93,70300000.0
2007-09-04 00:22:00,157.94,157.94,157.91,157.92,749000000.0
2007-09-04 00:23:00,157.92,157.93,157.89,157.9,1150000000.0
2007-09-04 00:24:00,157.9,157.9,157.85,157.88,1420099995.0
2007-09-04 00:25:00,157.88,157.88,157.88,157.88,1007099993.0
2007-09-04 00:26:00,157.88,157.9,157.87,157.88,245200003.0
2007-09-04 00:27:00,157.88,157.88,157.88,157.88,42500000.0
2007-09-04 00:28:00,157.88,157.88,157.88,157.88,520800001.0
2007-09-04 00:29:00,157.9,157.9,157.9,157.9,147199998.0
2007-09-04 00:30:00,157.88,157.9,157.88,157.9,147199998.0
2007-09-04 00:31:00,157.9,157.92,157.88,157.88,1110505546.0
2007-09-04 00:32:00,157.88,157.88,157.88,157.88,250300000.0
2007-09-04 00:33:00,157.88,157.88,157.87,157.87,74099999.0
2007-09-04 00:34:00,157.88,157.88,157.87,157.88,57400000.0
2007-09-04 00:35:00,157.87,157.88,157.84,157.84,135900000.0
2007-09-04 00:36:00,157.84,157.85,157.84,157.85,119400000.0
2007-09-04 00:37:00,157.85,157.85,157.85,157.85,44400000.0
2007-09-04 00:38:00,157.85,157.85,157.84,157.85,308099999.0
2007-09-04 00:39:00,157.85,157.85,157.8,157.83,379699998.0
2007-09-04 00:40:00,157.83,157.83,157.79,157.79,323000000.0
2007-09-04 00:41:00,157.79,157.8,157.78,157.78,73000000.0
2007-09-04 00:42:00,157.78,157.78,157.77,157.77,99700000.0
2007-09-04 00:43:00,157.76,157.76,157.75,157.76,166900001.0
2007-09-04 00:44:00,157.75,157.75,157.7,157.72,1222499994.0
2007-09-04 00:45:00,157.72,157.73,157.72,157.73,120900002.0
2007-09-04 00:46:00,157.73,157.76,157.72,157.73,640999996.0
2007-09-04 00:47:00,157.73,157.75,157.71,157.72,341000000.0
2007-09-04 00:48:00,157.72,157.72,157.7,157.72,155400000.0
2007-09-04 00:49:00,157.715,157.72,157.67,157.7,288500000.0
2007-09-04 00:50:00,157.7,157.71,157.7,157.71,308999999.0
2007-09-04 00:51:00,157.71,157.71,157.71,157.71,28100000.0
2007-09-04 00:52:00,157.71,157.71,157.71,157.71,86300000.0
2007-09-04 00:53:00,157.71,157.72,157.71,157.72,62100000.0
2007-09-04 00:54:00,157.71,157.74,157.71,157.71,314729752.0
2007-09-04 00:55:00,157.71,157.71,157.69,157.7,490799994.0
2007-09-04 00:56:00,157.7,157.7,157.65,157.65,846600006.0
2007-09-04 00:57:00,157.65,157.65,157.64,157.65,1377500008.0
2007-09-04 00:58:00,157.64,157.65,157.64,157.64,740300001.0
2007-09-04 00:59:00,157.64,157.65,157.62,157.63,1124999994.0
2007-09-04 01:00:00,157.63,157.63,157.59,157.62,1457300008.0
2007-09-04 01:01:00,157.62,157.65,157.61,157.62,1734399990.0
2007-09-04 01:02:00,157.62,157.64,157.61,157.63,426600000.0
2007-09-04 01:03:00,157.63,157.65,157.62,157.62,1140399991.0
2007-09-04 01:04:00,157.62,157.67,157.62,157.67,1627925471.0
2007-09-04 01:05:00,157.67,157.69,157.64,157.65,689800003.0
2007-09-04 01:06:00,157.65,157.68,157.65,157.66,164500003.0
2007-09-04 01:07:00,157.67,157.69,157.67,157.685,277100000.0
2007-09-04 01:08:00,157.685,157.7,157.68,157.7,126100000.0
2007-09-04 01:09:00,157.7,157.74,157.69,157.74,403699995.0
2007-09-04 01:10:00,157.74,157.76,157.72,157.76,296400000.0
2007-09-04 01:11:00,157.76,157.78,157.75,157.77,688200005.0
2007-09-04 01:12:00,157.77,157.77,157.76,157.765,238400000.0
2007-09-04 01:13:00,157.765,157.77,157.76,157.77,103199379.0
2007-09-04 01:14:00,157.77,157.78,157.74,157.76,182898817.0
2007-09-04 01:15:00,157.755,157.77,157.75,157.75,408600005.0
2007-09-04 01:16:00,157.76,157.76,157.73,157.74,213399999.0
2007-09-04 01:17:00,157.74,157.74,157.72,157.72,198200003.0
2007-09-04 01:18:00,157.73,157.74,157.68,157.73,858399631.0
2007-09-04 01:19:00,157.73,157.74,157.72,157.73,253600000.0
2007-09-04 01:20:00,157.73,157.75,157.725,157.74,277500000.0
2007-09-04 01:21:00,157.74,157.745,157.72,157.73,175300000.0
2007-09-04 01:22:00,157.73,157.73,157.66,157.67,636900000.0
2007-09-04 01:23:00,157.68,157.72,157.67,157.72,468300000.0
2007-09-04 01:24:00,157.72,157.72,157.7,157.7,125300000.0
2007-09-04 01:25:00,157.7,157.7,157.7,157.7,126800000.0
2007-09-04 01:26:00,157.7,157.71,157.67,157.7,165600000.0
2007-09-04 01:27:00,157.69,157.69,157.64,157.66,652700001.0
2007-09-04 01:28:00,157.66,157.66,157.655,157.66,21000000.0
2007-09-04 01:29:00,157.66,157.66,157.65,157.65,78200000.0
2007-09-04 01:30:00,157.65,157.65,157.62,157.62,1292800002.0
2007-09-04 01:31:00,157.63,157.63,157.6,157.62,1506099995.0
2007-09-04 01:32:00,157.6,157.65,157.6,157.65,1666999999.0
2007-09-04 01:33:00,157.63,157.65,157.6,157.65,1666999999.0
2007-09-04 01:34:00,157.65,157.66,157.63,157.65,1666999999.0
2007-09-04 01:35:00,157.67,157.68,157.65,157.68,1342299992.0
2007-09-04 01:36:00,157.67,157.7,157.67,157.7,1342299992.0
2007-09-04 01:37:00,157.69,157.69,157.64,157.66,1342299992.0
2007-09-04 01:38:00,157.66,157.66,157.62,157.63,1477199991.0
2007-09-04 01:39:00,157.63,157.64,157.62,157.63,771300008.0
2007-09-04 01:40:00,157.63,157.66,157.63,157.66,771300008.0
2007-09-04 01:41:00,157.66,157.67,157.64,157.66,1081000003.0
2007-09-04 01:42:00,157.66,157.66,157.6,157.63,1062100007.0
2007-09-04 01:43:00,157.63,157.66,157.63,157.645,1052099996.0
2007-09-04 01:44:00,157.65,157.65,157.63,157.63,277900001.0
2007-09-04 01:45:00,157.63,157.65,157.61,157.635,1930800015.0
2007-09-04 01:46:00,157.64,157.65,157.635,157.65,545899985.0
2007-09-04 01:47:00,157.65,157.65,157.65,157.65,354399992.0
2007-09-04 01:48:00,157.65,157.65,157.64,157.64,814700001.0
2007-09-04 01:49:00,157.64,157.67,157.64,157.67,199799999.0
2007-09-04 01:50:00,157.67,157.68,157.66,157.68,352500001.0
2007-09-04 01:51:00,157.68,157.74,157.68,157.73,1247899992.0
2007-09-04 01:52:00,157.74,157.74,157.68,157.705,897099999.0
2007-09-04 01:53:00,157.705,157.705,157.66,157.69,1969500004.0
2007-09-04 01:54:00,157.68,157.69,157.65,157.66,668699996.0
2007-09-04 01:55:00,157.65,157.65,157.63,157.65,668699996.0
2007-09-04 01:56:00,157.65,157.66,157.64,157.65,1326700005.0
2007-09-04 01:57:00,157.65,157.65,157.65,157.65,75000000.0
2007-09-04 01:58:00,157.65,157.65,157.59,157.6,1059800000.0
2007-09-04 01:59:00,157.6,157.61,157.57,157.59,1216499997.0
2007-09-04 02:00:00,157.59,157.6,157.56,157.59,2101099994.0
2007-09-04 02:01:00,157.59,157.6,157.58,157.59,668500000.0
2007-09-04 02:02:00,157.59,157.62,157.59,157.61,1438499983.0
2007-09-04 02:03:00,157.62,157.66,157.62,157.655,1939700008.0
2007-09-04 02:04:00,157.655,157.67,157.63,157.655,1652199999.0
2007-09-04 02:05:00,157.655,157.69,157.64,157.67,1815600016.0
2007-09-04 02:06:00,157.67,157.67,157.62,157.64,1933199992.0
2007-09-04 02:07:00,157.66,157.68,157.63,157.65,2142200010.0
2007-09-04 02:08:00,157.64,157.66,157.61,157.64,2142200010.0
2007-09-04 02:09:00,157.65,157.65,157.6,157.6,1951600012.0
2007-09-04 02:10:00,157.58,157.6,157.57,157.59,1951600012.0
2007-09-04 02:11:00,157.59,157.6,157.58,157.59,1951600012.0
2007-09-04 02:12:00,157.565,157.58,157.545,157.56,1505399997.0
2007-09-04 02:13:00,157.56,157.58,157.56,157.56,907500002.0
2007-09-04 02:14:00,157.57,157.57,157.54,157.55,975999994.0
2007-09-04 02:15:00,157.545,157.56,157.54,157.55,975999994.0
2007-09-04 02:16:00,157.55,157.58,157.53,157.54,1406599999.0
2007-09-04 02:17:00,157.54,157.55,157.53,157.535,1322899984.0
2007-09-04 02:18:00,157.54,157.56,157.53,157.55,1883799992.0
2007-09-04 02:19:00,157.55,157.6,157.55,157.6,1574300000.0
2007-09-04 02:20:00,157.6,157.63,157.58,157.63,1811799990.0
2007-09-04 02:21:00,157.64,157.66,157.63,157.64,1662100011.0
2007-09-04 02:22:00,157.66,157.69,157.64,157.69,1662100011.0
2007-09-04 02:23:00,157.69,157.7,157.67,157.69,1662100011.0
2007-09-04 02:24:00,157.68,157.69,157.65,157.65,1324800009.0
2007-09-04 02:25:00,157.65,157.66,157.61,157.64,1082700003.0
2007-09-04 02:26:00,157.65,157.65,157.63,157.64,1082700003.0
2007-09-04 02:27:00,157.63,157.63,157.62,157.62,1082700003.0
2007-09-04 02:28:00,157.61,157.65,157.61,157.65,1524199999.0
2007-09-04 02:29:00,157.64,157.66,157.63,157.66,1524199999.0
2007-09-04 02:30:00,157.66,157.695,157.66,157.695,1157899998.0
2007-09-04 02:31:00,157.695,157.72,157.69,157.69,510499998.0
2007-09-04 02:32:00,157.69,157.7,157.69,157.7,70800000.0
2007-09-04 02:33:00,157.7,157.7,157.69,157.7,246500000.0
2007-09-04 02:34:00,157.69,157.7,157.65,157.66,1345400005.0
2007-09-04 02:35:00,157.645,157.68,157.63,157.675,1345400005.0
2007-09-04 02:36:00,157.68,157.74,157.68,157.73,1111099992.0
2007-09-04 02:37:00,157.73,157.75,157.71,157.74,1111099992.0
2007-09-04 02:38:00,157.74,157.74,157.72,157.73,762800008.0
2007-09-04 02:39:00,157.73,157.73,157.73,157.73,50400000.0
2007-09-04 02:40:00,157.73,157.73,157.69,157.71,1294099998.0
2007-09-04 02:41:00,157.7,157.72,157.68,157.72,628399997.0
2007-09-04 02:42:00,157.71,157.72,157.66,157.67,428700001.0
2007-09-04 02:43:00,157.66,157.68,157.65,157.66,428700001.0
2007-09-04 02:44:00,157.66,157.66,157.64,157.64,608799994.0
2007-09-04 02:45:00,157.64,157.67,157.63,157.65,1143499991.0
2007-09-04 02:46:00,157.64,157.68,157.64,157.68,1143499991.0
2007-09-04 02:47:00,157.675,157.74,157.675,157.73,1143499991.0
2007-09-04 02:48:00,157.73,157.73,157.71,157.72,714599994.0
2007-09-04 02:49:00,157.72,157.73,157.715,157.73,484299999.0
2007-09-04 02:50:00,157.73,157.73,157.71,157.715,658699994.0
2007-09-04 02:51:00,157.72,157.77,157.71,157.77,1297600021.0
2007-09-04 02:52:00,157.77,157.78,157.75,157.78,1504300009.0
2007-09-04 02:53:00,157.775,157.83,157.77,157.82,1860600000.0
2007-09-04 02:54:00,157.83,157.83,157.8,157.81,1545100007.0
2007-09-04 02:55:00,157.82,157.83,157.78,157.81,1545100007.0
2007-09-04 02:56:00,157.8,157.83,157.8,157.8,1545100007.0
2007-09-04 02:57:00,157.79,157.81,157.78,157.78,1545100007.0
2007-09-04 02:58:00,157.78,157.81,157.78,157.8,1364099978.0
2007-09-04 02:59:00,157.8,157.8,157.77,157.79,927499992.0
2007-09-04 03:00:00,157.79,157.81,157.79,157.8,482500002.0
2007-09-04 03:01:00,157.8,157.85,157.8,157.85,418600000.0
2007-09-04 03:02:00,157.85,157.85,157.81,157.84,1071400008.0
2007-09-04 03:03:00,157.84,157.87,157.83,157.86,819800000.0
2007-09-04 03:04:00,157.85,157.89,157.85,157.86,696700005.0
2007-09-04 03:05:00,157.85,157.86,157.78,157.81,589399995.0
2007-09-04 03:06:00,157.82,157.85,157.82,157.83,589399995.0
2007-09-04 03:07:00,157.81,157.82,157.81,157.82,589399995.0
2007-09-04 03:08:00,157.82,157.83,157.79,157.79,1385000003.0
2007-09-04 03:09:00,157.81,157.82,157.79,157.8,1653599991.0
2007-09-04 03:10:00,157.8,157.82,157.8,157.8,457900000.0
2007-09-04 03:11:00,157.8,157.81,157.79,157.8,649300005.0
2007-09-04 03:12:00,157.8,157.8,157.78,157.78,524899997.0
2007-09-04 03:13:00,157.78,157.79,157.77,157.77,834099996.0
2007-09-04 03:14:00,157.77,157.77,157.75,157.76,2062999984.0
2007-09-04 03:15:00,157.77,157.8,157.76,157.79,953199979.0
2007-09-04 03:16:00,157.8,157.8,157.73,157.74,2005000007.0
2007-09-04 03:17:00,157.74,157.74,157.71,157.71,2005000007.0
2007-09-04 03:18:00,157.71,157.75,157.71,157.75,1218700002.0
2007-09-04 03:19:00,157.75,157.75,157.73,157.735,616900001.0
2007-09-04 03:20:00,157.74,157.75,157.73,157.74,1406500002.0
2007-09-04 03:21:00,157.74,157.75,157.73,157.74,1500799979.0
2007-09-04 03:22:00,157.74,157.76,157.74,157.76,463800007.0
2007-09-04 03:23:00,157.76,157.76,157.75,157.75,469599996.0
2007-09-04 03:24:00,157.75,157.76,157.75,157.76,1038100019.0
2007-09-04 03:25:00,157.76,157.76,157.73,157.75,659100007.0
2007-09-04 03:26:00,157.74,157.75,157.74,157.74,813300003.0
2007-09-04 03:27:00,157.74,157.75,157.74,157.75,1078599998.0
2007-09-04 03:28:00,157.75,157.76,157.75,157.76,417599994.0
2007-09-04 03:29:00,157.75,157.76,157.75,157.76,565299999.0
2007-09-04 03:30:00,157.75,157.82,157.75,157.78,870999992.0
2007-09-04 03:31:00,157.78,157.78,157.74,157.75,870999992.0
2007-09-04 03:32:00,157.74,157.76,157.73,157.74,1706400007.0
2007-09-04 03:33:00,157.74,157.77,157.73,157.76,1706400007.0
2007-09-04 03:34:00,157.75,157.77,157.75,157.77,708300009.0
2007-09-04 03:35:00,157.77,157.78,157.77,157.77,1051200012.0
2007-09-04 03:36:00,157.77,157.8,157.77,157.79,2014999992.0
2007-09-04 03:37:00,157.79,157.81,157.78,157.8,766600001.0
2007-09-04 03:38:00,157.81,157.82,157.8,157.81,1491300002.0
2007-09-04 03:39:00,157.79,157.79,157.78,157.78,1295600018.0
2007-09-04 03:40:00,157.78,157.8,157.77,157.79,1295600018.0
2007-09-04 03:41:00,157.8,157.8,157.79,157.79,599700009.0
2007-09-04 03:42:00,157.79,157.79,157.78,157.79,599700009.0
2007-09-04 03:43:00,157.79,157.79,157.78,157.78,760000000.0
2007-09-04 03:44:00,157.8,157.81,157.77,157.77,2140200007.0
2007-09-04 03:45:00,157.77,157.82,157.77,157.795,2140200007.0
2007-09-04 03:46:00,157.8,157.81,157.78,157.81,1920499987.0
2007-09-04 03:47:00,157.81,157.83,157.79,157.83,1920499987.0
2007-09-04 03:48:00,157.83,157.87,157.83,157.86,1733399995.0
2007-09-04 03:49:00,157.88,157.9,157.85,157.88,948899997.0
2007-09-04 03:50:00,157.89,157.89,157.86,157.87,948899997.0
2007-09-04 03:51:00,157.87,157.88,157.87,157.87,1033599993.0
2007-09-04 03:52:00,157.87,157.88,157.86,157.88,862099985.0
2007-09-04 03:53:00,157.87,157.88,157.87,157.88,96200000.0
2007-09-04 03:54:00,157.88,157.88,157.87,157.87,819600015.0
2007-09-04 03:55:00,157.87,157.87,157.87,157.87,456600018.0
2007-09-04 03:56:00,157.87,157.87,157.85,157.86,471099996.0
2007-09-04 03:57:00,157.86,157.86,157.85,157.85,1350900018.0
2007-09-04 03:58:00,157.85,157.85,157.82,157.82,893300006.0
2007-09-04 03:59:00,157.82,157.83,157.8,157.8,1433800003.0
2007-09-04 04:00:00,157.8,157.82,157.8,157.81,925499999.0
2007-09-04 04:01:00,157.82,157.82,157.795,157.82,1963700004.0
2007-09-04 04:02:00,157.82,157.82,157.8,157.81,2136600004.0
2007-09-04 04:03:00,157.82,157.82,157.77,157.79,2136600004.0
2007-09-04 04:04:00,157.79,157.81,157.785,157.79,1226299993.0
2007-09-04 04:05:00,157.79,157.8,157.77,157.79,1370300004.0
2007-09-04 04:06:00,157.79,157.81,157.775,157.79,1797899979.0
2007-09-04 04:07:00,157.78,157.79,157.78,157.79,507900003.0
2007-09-04 04:08:00,157.79,157.8,157.79,157.79,140300000.0
2007-09-04 04:09:00,157.79,157.79,157.79,157.79,26400000.0
2007-09-04 04:10:00,157.79,157.79,157.78,157.79,385700001.0
2007-09-04 04:11:00,157.8,157.81,157.77,157.79,1354799988.0
2007-09-04 04:12:00,157.79,157.8,157.77,157.77,725599991.0
2007-09-04 04:13:00,157.77,157.79,157.77,157.775,451500001.0
2007-09-04 04:14:00,157.775,157.78,157.77,157.77,409200000.0
2007-09-04 04:15:00,157.77,157.78,157.76,157.76,658900005.0
2007-09-04 04:16:00,157.76,157.78,157.75,157.76,1093600000.0
2007-09-04 04:17:00,157.76,157.77,157.75,157.76,389799994.0
2007-09-04 04:18:00,157.76,157.76,157.75,157.75,249200001.0
2007-09-04 04:19:00,157.76,157.76,157.74,157.755,683399997.0
2007-09-04 04:20:00,157.755,157.77,157.75,157.77,803999997.0
2007-09-04 04:21:00,157.77,157.77,157.76,157.765,115100000.0
2007-09-04 04:22:00,157.765,157.77,157.76,157.77,93900001.0
2007-09-04 04:23:00,157.77,157.77,157.76,157.76,57300000.0
2007-09-04 04:24:00,157.76,157.765,157.76,157.76,127300001.0
2007-09-04 04:25:00,157.76,157.76,157.755,157.76,5900000.0
2007-09-04 04:26:00,157.76,157.76,157.75,157.76,231900004.0
2007-09-04 04:27:00,157.76,157.76,157.76,157.76,124900000.0
2007-09-04 04:28:00,157.76,157.76,157.76,157.76,192900000.0
2007-09-04 04:29:00,157.76,157.765,157.76,157.765,106600002.0
2007-09-04 04:30:00,157.765,157.78,157.765,157.765,152499999.0
2007-09-04 04:31:00,157.765,157.765,157.75,157.76,257700003.0
2007-09-04 04:32:00,157.76,157.76,157.75,157.76,564100010.0
2007-09-04 04:33:00,157.76,157.77,157.76,157.76,271100005.0
2007-09-04 04:34:00,157.76,157.76,157.74,157.76,1718100000.0
2007-09-04 04:35:00,157.76,157.76,157.74,157.74,188100001.0
2007-09-04 04:36:00,157.74,157.74,157.7,157.7,501900000.0
2007-09-04 04:37:00,157.7,157.7,157.68,157.69,1644800009.0
2007-09-04 04:38:00,157.69,157.69,157.66,157.67,893299996.0
2007-09-04 04:39:00,157.68,157.69,157.66,157.67,643699993.0
2007-09-04 04:40:00,157.68,157.7,157.67,157.68,356049999.0
2007-09-04 04:41:00,157.68,157.69,157.68,157.68,131100000.0
2007-09-04 04:42:00,157.68,157.68,157.66,157.66,375200005.0
2007-09-04 04:43:00,157.66,157.68,157.65,157.65,1338234464.0
2007-09-04 04:44:00,157.66,157.66,157.62,157.62,846300000.0
2007-09-04 04:45:00,157.625,157.65,157.62,157.64,1410299983.0
2007-09-04 04:46:00,157.64,157.65,157.63,157.65,625998023.0
2007-09-04 04:47:00,157.65,157.66,157.65,157.66,602799998.0
2007-09-04 04:48:00,157.645,157.65,157.62,157.64,869699998.0
2007-09-04 04:49:00,157.64,157.65,157.635,157.64,343400000.0
2007-09-04 04:50:00,157.65,157.65,157.62,157.65,1797599986.0
2007-09-04 04:51:00,157.65,157.66,157.65,157.65,143600001.0
2007-09-04 04:52:00,157.65,157.66,157.65,157.65,212500004.0
2007-09-04 04:53:00,157.645,157.65,157.63,157.63,811399995.0
2007-09-04 04:54:00,157.63,157.64,157.63,157.63,674100006.0
2007-09-04 04:55:00,157.64,157.64,157.64,157.64,89300001.0
2007-09-04 04:56:00,157.64,157.64,157.63,157.63,997400006.0
2007-09-04 04:57:00,157.63,157.64,157.625,157.625,381900006.0
2007-09-04 04:58:00,157.635,157.64,157.63,157.63,361399998.0
2007-09-04 04:59:00,157.63,157.63,157.61,157.62,465400005.0
2007-09-04 05:00:00,157.62,157.63,157.61,157.63,390900001.0
2007-09-04 05:01:00,157.63,157.64,157.62,157.63,568500000.0
2007-09-04 05:02:00,157.63,157.63,157.63,157.63,183800000.0
2007-09-04 05:03:00,157.63,157.63,157.62,157.63,605900004.0
2007-09-04 05:04:00,157.63,157.65,157.62,157.64,1300599995.0
2007-09-04 05:05:00,157.64,157.66,157.63,157.65,1141200004.0
2007-09-04 05:06:00,157.65,157.65,157.64,157.64,896800000.0
2007-09-04 05:07:00,157.64,157.68,157.64,157.67,1172000000.0
2007-09-04 05:08:00,157.69,157.7,157.67,157.7,450600003.0
2007-09-04 05:09:00,157.69,157.69,157.685,157.69,450600003.0
2007-09-04 05:10:00,157.69,157.7,157.68,157.69,469100001.0
2007-09-04 05:11:00,157.7,157.71,157.68,157.69,1209500009.0
2007-09-04 05:12:00,157.7,157.7,157.67,157.69,979199997.0
2007-09-04 05:13:00,157.69,157.69,157.675,157.68,1108000006.0
2007-09-04 05:14:00,157.68,157.69,157.68,157.69,451999994.0
2007-09-04 05:15:00,157.69,157.69,157.67,157.68,1049299998.0
2007-09-04 05:16:00,157.68,157.69,157.67,157.67,1810599999.0
2007-09-04 05:17:00,157.68,157.68,157.68,157.68,25900000.0
2007-09-04 05:18:00,157.68,157.69,157.675,157.675,773499991.0
2007-09-04 05:19:00,157.69,157.69,157.68,157.68,298799993.0
2007-09-04 05:20:00,157.68,157.69,157.68,157.68,762200001.0
2007-09-04 05:21:00,157.68,157.68,157.67,157.67,806699995.0
2007-09-04 05:22:00,157.67,157.68,157.67,157.67,472999984.0
2007-09-04 05:23:00,157.67,157.67,157.66,157.67,725000003.0
2007-09-04 05:24:00,157.67,157.67,157.67,157.67,55700001.0
2007-09-04 05:25:00,157.67,157.67,157.67,157.67,151500001.0
2007-09-04 05:26:00,157.67,157.68,157.66,157.67,429899998.0
2007-09-04 05:27:00,157.67,157.69,157.67,157.68,1591500025.0
2007-09-04 05:28:00,157.68,157.7,157.68,157.7,985999997.0
2007-09-04 05:29:00,157.7,157.71,157.69,157.7,441599996.0
2007-09-04 05:30:00,157.7,157.7,157.68,157.68,490800000.0
2007-09-04 05:31:00,157.68,157.69,157.68,157.68,293999995.0
2007-09-04 05:32:00,157.68,157.68,157.66,157.67,490599999.0
2007-09-04 05:33:00,157.67,157.67,157.67,157.67,559900000.0
2007-09-04 05:34:00,157.68,157.68,157.66,157.66,225799998.0
2007-09-04 05:35:00,157.66,157.66,157.65,157.66,412099995.0
2007-09-04 05:36:00,157.66,157.66,157.64,157.66,1020200012.0
2007-09-04 05:37:00,157.66,157.67,157.66,157.66,511500009.0
2007-09-04 05:38:00,157.66,157.66,157.65,157.66,355500007.0
2007-09-04 05:39:00,157.65,157.66,157.63,157.65,1932000012.0
2007-09-04 05:40:00,157.65,157.65,157.64,157.64,1309599996.0
2007-09-04 05:41:00,157.64,157.66,157.63,157.64,2023499992.0
2007-09-04 05:42:00,157.66,157.68,157.65,157.68,1809299990.0
2007-09-04 05:43:00,157.67,157.71,157.67,157.71,1809299990.0
2007-09-04 05:44:00,157.72,157.73,157.7,157.72,1809299990.0
2007-09-04 05:45:00,157.71,157.73,157.71,157.71,1809299990.0
2007-09-04 05:46:00,157.72,157.72,157.69,157.71,1570399990.0
2007-09-04 05:47:00,157.71,157.71,157.69,157.71,1570399990.0
2007-09-04 05:48:00,157.71,157.71,157.66,157.68,2103199995.0
2007-09-04 05:49:00,157.68,157.7,157.68,157.69,1077899993.0
2007-09-04 05:50:00,157.68,157.69,157.68,157.69,975699998.0
2007-09-04 05:51:00,157.69,157.69,157.69,157.69,392000000.0
2007-09-04 05:52:00,157.69,157.69,157.68,157.69,954699999.0
2007-09-04 05:53:00,157.69,157.69,157.675,157.675,789499992.0
2007-09-04 05:54:00,157.675,157.7,157.675,157.7,1818300001.0
2007-09-04 05:55:00,157.7,157.7,157.68,157.68,188800000.0
2007-09-04 05:56:00,157.68,157.68,157.64,157.65,1654199995.0
2007-09-04 05:57:00,157.66,157.66,157.63,157.64,292900003.0
2007-09-04 05:58:00,157.64,157.64,157.61,157.63,368499997.0
2007-09-04 05:59:00,157.63,157.63,157.62,157.62,241199996.0
2007-09-04 06:00:00,157.63,157.64,157.63,157.63,219199998.0
2007-09-04 06:01:00,157.63,157.63,157.63,157.63,81600000.0
2007-09-04 06:02:00,157.63,157.67,157.63,157.67,1251499996.0
2007-09-04 06:03:00,157.68,157.69,157.67,157.68,1101499999.0
2007-09-04 06:04:00,157.68,157.73,157.66,157.73,1101499999.0
2007-09-04 06:05:00,157.73,157.75,157.72,157.72,1423400000.0
2007-09-04 06:06:00,157.72,157.72,157.71,157.72,1145900006.0
2007-09-04 06:07:00,157.73,157.73,157.7,157.71,1935000001.0
2007-09-04 06:08:00,157.71,157.73,157.7,157.72,1935000001.0
2007-09-04 06:09:00,157.71,157.74,157.71,157.74,1185000013.0
2007-09-04 06:10:00,157.73,157.75,157.73,157.74,1137500001.0
2007-09-04 06:11:00,157.75,157.75,157.74,157.75,663800007.0
2007-09-04 06:12:00,157.74,157.76,157.74,157.76,663800007.0
2007-09-04 06:13:00,157.75,157.76,157.75,157.75,623299997.0
2007-09-04 06:14:00,157.76,157.76,157.74,157.74,915199992.0
2007-09-04 06:15:00,157.74,157.75,157.73,157.74,1184699994.0
2007-09-04 06:16:00,157.74,157.74,157.71,157.72,669299995.0
2007-09-04 06:17:00,157.72,157.72,157.68,157.71,966199982.0
2007-09-04 06:18:00,157.7,157.71,157.675,157.69,520899999.0
2007-09-04 06:19:00,157.68,157.69,157.67,157.67,642000003.0
2007-09-04 06:20:00,157.675,157.7,157.675,157.69,129500000.0
2007-09-04 06:21:00,157.695,157.7,157.68,157.69,131400001.0
2007-09-04 06:22:00,157.69,157.69,157.68,157.685,236900002.0
2007-09-04 06:23:00,157.685,157.72,157.68,157.72,111700000.0
2007-09-04 06:24:00,157.715,157.73,157.715,157.725,115199997.0
2007-09-04 06:25:00,157.725,157.725,157.66,157.67,1409100017.0
2007-09-04 06:26:00,157.67,157.68,157.67,157.68,75400000.0
2007-09-04 06:27:00,157.68,157.68,157.68,157.68,54000000.0
2007-09-04 06:28:00,157.68,157.69,157.67,157.68,1178599982.0
2007-09-04 06:29:00,157.68,157.7,157.67,157.7,895899987.0
2007-09-04 06:30:00,157.7,157.7,157.68,157.69,104900000.0
2007-09-04 06:31:00,157.69,157.69,157.68,157.68,701000010.0
2007-09-04 06:32:00,157.69,157.7,157.68,157.7,540800004.0
2007-09-04 06:33:00,157.7,157.71,157.7,157.71,223200002.0
2007-09-04 06:34:00,157.71,157.71,157.7,157.7,418199998.0
2007-09-04 06:35:00,157.72,157.73,157.72,157.73,132600000.0
2007-09-04 06:36:00,157.73,157.75,157.72,157.74,873200001.0
2007-09-04 06:37:00,157.74,157.77,157.74,157.77,816900003.0
2007-09-04 06:38:00,157.76,157.76,157.745,157.75,484299995.0
2007-09-04 06:39:00,157.75,157.75,157.75,157.75,54400000.0
2007-09-04 06:40:00,157.75,157.76,157.75,157.75,95800002.0
2007-09-04 06:41:00,157.75,157.75,157.75,157.75,26400000.0
2007-09-04 06:42:00,157.75,157.75,157.75,157.75,57200000.0
2007-09-04 06:43:00,157.75,157.75,157.75,157.75,112000000.0
2007-09-04 06:44:00,157.75,157.75,157.75,157.75,51500000.0
2007-09-04 06:45:00,157.75,157.75,157.75,157.75,66900000.0
2007-09-04 06:46:00,157.75,157.76,157.74,157.74,498699997.0
2007-09-04 06:47:00,157.75,157.76,157.74,157.75,274999997.0
2007-09-04 06:48:00,157.75,157.75,157.75,157.75,59300000.0
2007-09-04 06:49:00,157.75,157.75,157.75,157.75,59700000.0
2007-09-04 06:50:00,157.75,157.77,157.75,157.77,868800009.0
2007-09-04 06:51:00,157.77,157.77,157.75,157.77,2069300008.0
2007-09-04 06:52:00,157.77,157.77,157.76,157.76,572699986.0
2007-09-04 06:53:00,157.76,157.76,157.75,157.75,572699986.0
2007-09-04 06:54:00,157.75,157.75,157.73,157.75,1829900005.0
2007-09-04 06:55:00,157.75,157.75,157.72,157.73,1679400006.0
2007-09-04 06:56:00,157.73,157.74,157.72,157.73,743100004.0
2007-09-04 06:57:00,157.73,157.73,157.71,157.72,544900002.0
2007-09-04 06:58:00,157.73,157.73,157.7,157.705,577499995.0
2007-09-04 06:59:00,157.705,157.73,157.7,157.72,1418799990.0
2007-09-04 07:00:00,157.72,157.72,157.7,157.7,1112400001.0
2007-09-04 07:01:00,157.71,157.72,157.7,157.72,1030999999.0
2007-09-04 07:02:00,157.72,157.72,157.685,157.7,967900002.0
2007-09-04 07:03:00,157.69,157.7,157.69,157.7,409099999.0
2007-09-04 07:04:00,157.7,157.71,157.695,157.695,226600002.0
2007-09-04 07:05:00,157.695,157.71,157.69,157.71,305199999.0
2007-09-04 07:06:00,157.71,157.72,157.71,157.72,950500008.0
2007-09-04 07:07:00,157.72,157.75,157.72,157.745,962299993.0
2007-09-04 07:08:00,157.745,157.76,157.73,157.76,1255400009.0
2007-09-04 07:09:00,157.755,157.76,157.75,157.76,708299993.0
2007-09-04 07:10:00,157.76,157.76,157.76,157.76,1087499982.0
2007-09-04 07:11:00,157.76,157.78,157.76,157.78,1204200000.0
2007-09-04 07:12:00,157.78,157.83,157.78,157.83,1668900002.0
2007-09-04 07:13:00,157.82,157.84,157.81,157.83,1303999989.0
2007-09-04 07:14:00,157.83,157.84,157.82,157.83,1090699982.0
2007-09-04 07:15:00,157.84,157.84,157.83,157.83,261900000.0
2007-09-04 07:16:00,157.83,157.83,157.805,157.82,1931099997.0
2007-09-04 07:17:00,157.82,157.835,157.815,157.815,1310600020.0
2007-09-04 07:18:00,157.82,157.82,157.81,157.82,967599991.0
2007-09-04 07:19:00,157.83,157.87,157.82,157.86,1735999999.0
2007-09-04 07:20:00,157.87,157.88,157.85,157.88,1735999999.0
2007-09-04 07:21:00,157.87,157.88,157.87,157.88,1735999999.0
2007-09-04 07:22:00,157.87,157.88,157.86,157.88,1897500004.0
2007-09-04 07:23:00,157.88,157.89,157.87,157.88,1239000002.0
2007-09-04 07:24:00,157.88,157.9,157.88,157.9,820099994.0
2007-09-04 07:25:00,157.89,157.9,157.88,157.88,901299994.0
2007-09-04 07:26:00,157.89,157.9,157.885,157.9,408599998.0
2007-09-04 07:27:00,157.9,157.9,157.89,157.9,41800000.0
2007-09-04 07:28:00,157.9,157.91,157.89,157.91,479500002.0
2007-09-04 07:29:00,157.91,157.96,157.91,157.96,613499995.0
2007-09-04 07:30:00,157.96,157.99,157.955,157.955,551600004.0
2007-09-04 07:31:00,157.98,157.98,157.86,157.88,1350499995.0
2007-09-04 07:32:00,157.88,157.88,157.86,157.88,1350499995.0
2007-09-04 07:33:00,157.89,157.9,157.84,157.86,1512700007.0
2007-09-04 07:34:00,157.85,157.86,157.82,157.82,1440299994.0
2007-09-04 07:35:00,157.81,157.81,157.78,157.78,1440299994.0
2007-09-04 07:36:00,157.78,157.79,157.78,157.79,1440299994.0
2007-09-04 07:37:00,157.8,157.8,157.79,157.79,1241899997.0
2007-09-04 07:38:00,157.79,157.79,157.785,157.785,1241899997.0
2007-09-04 07:39:00,157.79,157.8,157.77,157.77,1588399993.0
2007-09-04 07:40:00,157.78,157.8,157.78,157.8,1579999982.0
2007-09-04 07:41:00,157.81,157.81,157.78,157.78,1579999982.0
2007-09-04 07:42:00,157.77,157.8,157.77,157.78,1579999982.0
2007-09-04 07:43:00,157.79,157.82,157.79,157.81,2126500011.0
2007-09-04 07:44:00,157.82,157.84,157.81,157.84,2126500011.0
2007-09-04 07:45:00,157.84,157.84,157.8,157.8,2126500011.0
2007-09-04 07:46:00,157.82,157.84,157.82,157.83,1623599984.0
2007-09-04 07:47:00,157.83,157.84,157.82,157.84,1623599984.0
2007-09-04 07:48:00,157.85,157.86,157.83,157.84,1326499986.0
2007-09-04 07:49:00,157.83,157.86,157.83,157.86,1326499986.0
2007-09-04 07:50:00,157.86,157.885,157.855,157.88,1326499986.0
2007-09-04 07:51:00,157.89,157.91,157.88,157.89,638999998.0
2007-09-04 07:52:00,157.89,157.89,157.885,157.89,638999998.0
2007-09-04 07:53:00,157.89,157.9,157.89,157.9,830599999.0
2007-09-04 07:54:00,157.91,157.92,157.89,157.905,2112599986.0
2007-09-04 07:55:00,157.92,157.98,157.91,157.97,1992900005.0
2007-09-04 07:56:00,157.97,157.97,157.92,157.93,1992900005.0
2007-09-04 07:57:00,157.925,157.94,157.915,157.92,1549300022.0
2007-09-04 07:58:00,157.915,157.93,157.9,157.93,1784600007.0
2007-09-04 07:59:00,157.92,157.94,157.87,157.88,2046200001.0
2007-09-04 08:00:00,157.89,157.92,157.88,157.88,2046200001.0
2007-09-04 08:01:00,157.87,157.89,157.85,157.88,2046200001.0
2007-09-04 08:02:00,157.89,157.91,157.83,157.83,2046200001.0
2007-09-04 08:03:00,157.84,157.84,157.81,157.83,2046200001.0
2007-09-04 08:04:00,157.82,157.83,157.78,157.8,2046200001.0
2007-09-04 08:05:00,157.805,157.805,157.77,157.79,2046200001.0
2007-09-04 08:06:00,157.79,157.83,157.785,157.83,2128500004.0
2007-09-04 08:07:00,157.84,157.85,157.82,157.82,1578100003.0
2007-09-04 08:08:00,157.82,157.83,157.815,157.815,1578100003.0
2007-09-04 08:09:00,157.82,157.82,157.815,157.82,403500010.0
2007-09-04 08:10:00,157.82,157.83,157.81,157.81,1471200008.0
2007-09-04 08:11:00,157.82,157.83,157.82,157.83,1760100030.0
2007-09-04 08:12:00,157.82,157.82,157.8,157.81,1760100030.0
2007-09-04 08:13:00,157.8,157.81,157.78,157.78,1760100030.0
2007-09-04 08:14:00,157.77,157.77,157.72,157.75,1760100030.0
2007-09-04 08:15:00,157.76,157.76,157.7,157.71,1760100030.0
2007-09-04 08:16:00,157.72,157.72,157.68,157.69,1760100030.0
2007-09-04 08:17:00,157.68,157.74,157.68,157.73,1760100030.0
2007-09-04 08:18:00,157.72,157.73,157.72,157.73,1760100030.0
2007-09-04 08:19:00,157.72,157.73,157.7,157.72,1760100030.0
2007-09-04 08:20:00,157.72,157.73,157.71,157.73,1760100030.0
2007-09-04 08:21:00,157.74,157.78,157.74,157.78,1791199979.0
2007-09-04 08:22:00,157.77,157.81,157.77,157.77,1676924061.0
2007-09-04 08:23:00,157.78,157.8,157.78,157.78,1676924061.0
2007-09-04 08:24:00,157.79,157.8,157.74,157.75,1676924061.0
2007-09-04 08:25:00,157.74,157.75,157.73,157.74,1676924061.0
2007-09-04 08:26:00,157.73,157.79,157.73,157.78,1676924061.0
2007-09-04 08:27:00,157.77,157.77,157.74,157.75,1676924061.0
2007-09-04 08:28:00,157.75,157.76,157.73,157.73,1676924061.0
2007-09-04 08:29:00,157.74,157.8,157.74,157.79,760999998.0
2007-09-04 08:30:00,157.78,157.8,157.76,157.77,760999998.0
2007-09-04 08:31:00,157.77,157.77,157.75,157.75,760999998.0
2007-09-04 08:32:00,157.75,157.78,157.75,157.78,2112500004.0
2007-09-04 08:33:00,157.78,157.79,157.77,157.78,1155099994.0
2007-09-04 08:34:00,157.77,157.78,157.66,157.71,1641699986.0
2007-09-04 08:35:00,157.72,157.74,157.7,157.73,1641699986.0
2007-09-04 08:36:00,157.72,157.74,157.72,157.725,1641699986.0
2007-09-04 08:37:00,157.73,157.73,157.69,157.7,945087907.0
2007-09-04 08:38:00,157.7,157.72,157.7,157.72,475500000.0
2007-09-04 08:39:00,157.71,157.73,157.7,157.71,1317900023.0
2007-09-04 08:40:00,157.71,157.72,157.7,157.72,1317900023.0
2007-09-04 08:41:00,157.71,157.72,157.69,157.69,1931899995.0
2007-09-04 08:42:00,157.7,157.7,157.68,157.69,1931899995.0
2007-09-04 08:43:00,157.69,157.71,157.68,157.7,1378999994.0
2007-09-04 08:44:00,157.7,157.73,157.7,157.73,2098599986.0
2007-09-04 08:45:00,157.72,157.73,157.71,157.72,2098599986.0
2007-09-04 08:46:00,157.72,157.72,157.7,157.71,1100600005.0
2007-09-04 08:47:00,157.71,157.73,157.71,157.73,569800002.0
2007-09-04 08:48:00,157.73,157.76,157.73,157.745,975599993.0
2007-09-04 08:49:00,157.74,157.78,157.73,157.77,1221600015.0
2007-09-04 08:50:00,157.76,157.77,157.73,157.73,1221600015.0
2007-09-04 08:51:00,157.74,157.75,157.74,157.75,1221600015.0
2007-09-04 08:52:00,157.76,157.76,157.73,157.75,1221600015.0
2007-09-04 08:53:00,157.76,157.78,157.75,157.76,1221600015.0
2007-09-04 08:54:00,157.75,157.77,157.75,157.76,1221600015.0
2007-09-04 08:55:00,157.77,157.77,157.74,157.74,1221600015.0
2007-09-04 08:56:00,157.75,157.77,157.75,157.76,1582100009.0
2007-09-04 08:57:00,157.77,157.79,157.75,157.78,1582100009.0
2007-09-04 08:58:00,157.785,157.8,157.78,157.79,1582100009.0
2007-09-04 08:59:00,157.78,157.78,157.73,157.74,1441400007.0
2007-09-04 09:00:00,157.73,157.73,157.72,157.72,1441400007.0
2007-09-04 09:01:00,157.73,157.75,157.69,157.69,1441400007.0
2007-09-04 09:02:00,157.68,157.68,157.61,157.64,1441400007.0
2007-09-04 09:03:00,157.63,157.72,157.63,157.63,1441400007.0
2007-09-04 09:04:00,157.64,157.65,157.62,157.62,1441400007.0
2007-09-04 09:05:00,157.63,157.64,157.62,157.63,1441400007.0
2007-09-04 09:06:00,157.62,157.65,157.62,157.65,1441400007.0
2007-09-04 09:07:00,157.65,157.66,157.63,157.66,1441400007.0
2007-09-04 09:08:00,157.67,157.67,157.6,157.61,2055000007.0
2007-09-04 09:09:00,157.6,157.6,157.5,157.58,2055000007.0
2007-09-04 09:10:00,157.59,157.63,157.56,157.57,2055000007.0
2007-09-04 09:11:00,157.58,157.63,157.56,157.63,2055000007.0
2007-09-04 09:12:00,157.63,157.64,157.6,157.62,2055000007.0
2007-09-04 09:13:00,157.63,157.64,157.62,157.62,1846199996.0
2007-09-04 09:14:00,157.62,157.64,157.61,157.63,1846199996.0
2007-09-04 09:15:00,157.64,157.65,157.63,157.64,1715299987.0
2007-09-04 09:16:00,157.64,157.64,157.61,157.61,1715299987.0
2007-09-04 09:17:00,157.61,157.63,157.59,157.59,1723218004.0
2007-09-04 09:18:00,157.6,157.61,157.57,157.57,1723218004.0
2007-09-04 09:19:00,157.58,157.59,157.56,157.58,1723218004.0
2007-09-04 09:20:00,157.57,157.58,157.46,157.5,1723218004.0
2007-09-04 09:21:00,157.49,157.51,157.41,157.45,1723218004.0
2007-09-04 09:22:00,157.43,157.43,157.32,157.35,1723218004.0
2007-09-04 09:23:00,157.36,157.36,157.28,157.32,1723218004.0
2007-09-04 09:24:00,157.31,157.35,157.28,157.31,1723218004.0
2007-09-04 09:25:00,157.32,157.35,157.3,157.33,1723218004.0
2007-09-04 09:26:00,157.32,157.35,157.31,157.31,1723218004.0
2007-09-04 09:27:00,157.3,157.37,157.3,157.33,1723218004.0
2007-09-04 09:28:00,157.34,157.39,157.32,157.38,1723218004.0
2007-09-04 09:29:00,157.39,157.43,157.38,157.41,1723218004.0
2007-09-04 09:30:00,157.4,157.41,157.37,157.4,1723218004.0
2007-09-04 09:31:00,157.38,157.47,157.38,157.46,1723218004.0
2007-09-04 09:32:00,157.44,157.47,157.42,157.45,1723218004.0
2007-09-04 09:33:00,157.44,157.46,157.43,157.45,1723218004.0
2007-09-04 09:34:00,157.44,157.47,157.44,157.45,1723218004.0
2007-09-04 09:35:00,157.44,157.46,157.44,157.45,1723218004.0
2007-09-04 09:36:00,157.45,157.46,157.4,157.4,1723218004.0
2007-09-04 09:37:00,157.39,157.41,157.35,157.35,2099200004.0
2007-09-04 09:38:00,157.36,157.36,157.31,157.34,2099200004.0
2007-09-04 09:39:00,157.35,157.36,157.31,157.31,2099200004.0
2007-09-04 09:40:00,157.32,157.35,157.32,157.33,2099200004.0
2007-09-04 09:41:00,157.34,157.34,157.32,157.32,2099200004.0
2007-09-04 09:42:00,157.31,157.31,157.2,157.22,2099200004.0
2007-09-04 09:43:00,157.23,157.31,157.23,157.3,2099200004.0
2007-09-04 09:44:00,157.29,157.32,157.26,157.31,2099200004.0
2007-09-04 09:45:00,157.32,157.32,157.26,157.28,2099200004.0
2007-09-04 09:46:00,157.27,157.34,157.26,157.3,2099200004.0
2007-09-04 09:47:00,157.31,157.31,157.18,157.18,2099200004.0
2007-09-04 09:48:00,157.19,157.2,157.17,157.19,2099200004.0
2007-09-04 09:49:00,157.18,157.2,157.12,157.15,2099200004.0
2007-09-04 09:50:00,157.16,157.18,157.12,157.15,2099200004.0
2007-09-04 09:51:00,157.16,157.16,157.02,157.05,2099200004.0
2007-09-04 09:52:00,157.04,157.09,157.03,157.08,2099200004.0
2007-09-04 09:53:00,157.06,157.07,156.93,156.96,1790599999.0
2007-09-04 09:54:00,156.97,157.06,156.96,157.06,1790599999.0
2007-09-04 09:55:00,157.02,157.13,157.02,157.12,1790599999.0
2007-09-04 09:56:00,157.13,157.13,157.0,157.01,1790599999.0
2007-09-04 09:57:00,156.99,157.04,156.96,157.03,1790599999.0
2007-09-04 09:58:00,157.02,157.03,156.99,156.99,1790599999.0
2007-09-04 09:59:00,157.0,157.01,156.94,156.97,1790599999.0
2007-09-04 10:00:00,156.96,156.97,156.89,156.89,1790599999.0
2007-09-04 10:01:00,156.9,156.95,156.9,156.93,1790599999.0
2007-09-04 10:02:00,156.95,157.01,156.94,156.99,1790599999.0
2007-09-04 10:03:00,157.0,157.1,157.0,157.1,1790599999.0
2007-09-04 10:04:00,157.09,157.12,157.06,157.06,1790599999.0
2007-09-04 10:05:00,157.07,157.09,157.06,157.09,1790599999.0
2007-09-04 10:06:00,157.07,157.09,157.05,157.06,1790599999.0
2007-09-04 10:07:00,157.07,157.09,157.04,157.08,1790599999.0
2007-09-04 10:08:00,157.09,157.14,157.06,157.06,1790599999.0
2007-09-04 10:09:00,157.05,157.06,157.01,157.03,1790599999.0
2007-09-04 10:10:00,157.02,157.02,156.92,156.93,1790599999.0
2007-09-04 10:11:00,156.94,156.94,156.81,156.84,1790599999.0
2007-09-04 10:12:00,156.85,156.88,156.81,156.88,1790599999.0
2007-09-04 10:13:00,156.87,156.9,156.83,156.83,1790599999.0
2007-09-04 10:14:00,156.84,156.89,156.81,156.86,1790599999.0
2007-09-04 10:15:00,156.84,156.89,156.82,156.89,1790599999.0
2007-09-04 10:16:00,156.91,156.94,156.89,156.92,1790599999.0
2007-09-04 10:17:00,156.93,157.02,156.93,157.02,1790599999.0
2007-09-04 10:18:00,157.01,157.01,156.93,156.94,1790599999.0
2007-09-04 10:19:00,156.95,156.95,156.86,156.93,1790599999.0
2007-09-04 10:20:00,156.94,156.96,156.89,156.89,1790599999.0
2007-09-04 10:21:00,156.91,156.93,156.89,156.93,1790599999.0
2007-09-04 10:22:00,156.92,156.94,156.91,156.93,1790599999.0
2007-09-04 10:23:00,156.92,156.96,156.92,156.95,2009200022.0
2007-09-04 10:24:00,156.94,156.98,156.94,156.94,2009200022.0
2007-09-04 10:25:00,156.95,156.99,156.95,156.99,2009200022.0
2007-09-04 10:26:00,156.98,157.04,156.98,157.03,2009200022.0
2007-09-04 10:27:00,157.02,157.06,157.01,157.04,2009200022.0
2007-09-04 10:28:00,157.05,157.05,157.01,157.02,2009200022.0
2007-09-04 10:29:00,157.03,157.07,157.03,157.06,2009200022.0
2007-09-04 10:30:00,157.05,157.05,157.04,157.04,2009200022.0
2007-09-04 10:31:00,157.05,157.09,157.04,157.09,2009200022.0
2007-09-04 10:32:00,157.08,157.1,157.07,157.08,2009200022.0
2007-09-04 10:33:00,157.07,157.08,157.06,157.07,2009200022.0
2007-09-04 10:34:00,157.08,157.08,157.04,157.05,2009200022.0
2007-09-04 10:35:00,157.05,157.08,157.05,157.07,2058799998.0
2007-09-04 10:36:00,157.06,157.09,157.06,157.08,2058799998.0
2007-09-04 10:37:00,157.07,157.12,157.07,157.08,2058799998.0
2007-09-04 10:38:00,157.07,157.1,157.01,157.09,2058799998.0
2007-09-04 10:39:00,157.08,157.1,157.03,157.04,2058799998.0
2007-09-04 10:40:00,157.05,157.08,157.05,157.07,2058799998.0
2007-09-04 10:41:00,157.06,157.11,157.05,157.09,2058799998.0
2007-09-04 10:42:00,157.1,157.11,157.08,157.095,2058799998.0
2007-09-04 10:43:00,157.11,157.12,157.1,157.12,1741300017.0
2007-09-04 10:44:00,157.1,157.11,157.07,157.11,1741300017.0
2007-09-04 10:45:00,157.1,157.21,157.1,157.2,1741300017.0
2007-09-04 10:46:00,157.22,157.23,157.17,157.23,1741300017.0
2007-09-04 10:47:00,157.22,157.22,157.13,157.13,1741300017.0
2007-09-04 10:48:00,157.12,157.15,157.11,157.12,1741300017.0
2007-09-04 10:49:00,157.13,157.14,157.115,157.115,1741300017.0
2007-09-04 10:50:00,157.11,157.14,157.1,157.12,1959499981.0
2007-09-04 10:51:00,157.13,157.13,157.08,157.08,1959499981.0
2007-09-04 10:52:00,157.07,157.09,157.05,157.06,1959499981.0
2007-09-04 10:53:00,157.05,157.06,157.02,157.03,1959499981.0
2007-09-04 10:54:00,157.02,157.02,156.95,156.97,1959499981.0
2007-09-04 10:55:00,156.96,156.99,156.95,156.99,1959499981.0
2007-09-04 10:56:00,156.98,157.01,156.98,156.98,1959499981.0
2007-09-04 10:57:00,156.97,156.99,156.92,156.93,1959499981.0
2007-09-04 10:58:00,156.93,156.97,156.92,156.96,1959499981.0
2007-09-04 10:59:00,156.94,156.97,156.94,156.97,757900003.0
2007-09-04 11:00:00,156.98,156.98,156.95,156.96,757900003.0
2007-09-04 11:02:00,156.88,156.89,156.88,156.88,757900003.0
2007-09-04 11:03:00,156.89,156.93,156.88,156.92,757900003.0
2007-09-04 11:04:00,156.93,156.95,156.92,156.94,757900003.0
2007-09-04 11:05:00,156.93,156.95,156.92,156.95,757900003.0
2007-09-04 11:06:00,156.96,156.96,156.91,156.91,757900003.0
2007-09-04 11:07:00,156.9,156.92,156.89,156.92,757900003.0
2007-09-04 11:08:00,156.93,156.97,156.93,156.96,757900003.0
2007-09-04 11:09:00,156.97,156.97,156.93,156.95,1041500005.0
2007-09-04 11:10:00,156.96,156.97,156.93,156.94,1305800007.0
2007-09-04 11:11:00,156.94,156.97,156.94,156.96,980199999.0
2007-09-04 11:12:00,156.95,156.96,156.92,156.93,1715100002.0
2007-09-04 11:13:00,156.93,156.97,156.93,156.97,1718699983.0
2007-09-04 11:14:00,156.96,156.97,156.87,156.91,1959800014.0
2007-09-04 11:15:00,156.91,156.92,156.88,156.91,1729900007.0
2007-09-04 11:16:00,156.92,156.92,156.91,156.92,457199997.0
2007-09-04 11:17:00,156.92,156.93,156.9,156.92,1225800004.0
2007-09-04 11:18:00,156.92,156.94,156.92,156.94,394099999.0
2007-09-04 11:19:00,156.94,156.97,156.93,156.96,985100000.0
2007-09-04 11:20:00,156.95,156.97,156.95,156.96,527400006.0
2007-09-04 11:21:00,156.96,156.97,156.95,156.97,527400006.0
2007-09-04 11:22:00,156.97,156.99,156.91,156.91,1568099997.0
2007-09-04 11:23:00,156.91,156.91,156.89,156.89,1481614868.0
2007-09-04 11:24:00,156.9,156.9,156.85,156.88,945400000.0
2007-09-04 11:25:00,156.89,156.95,156.88,156.94,945400000.0
2007-09-04 11:26:00,156.95,156.95,156.91,156.92,945400000.0
2007-09-04 11:27:00,156.92,156.95,156.91,156.935,945400000.0
2007-09-04 11:28:00,156.92,156.96,156.91,156.96,1786899994.0
2007-09-04 11:29:00,156.97,156.97,156.93,156.94,1786899994.0
2007-09-04 11:30:00,156.95,156.98,156.945,156.96,1786899994.0
2007-09-04 11:31:00,156.95,156.95,156.9,156.95,2126199999.0
2007-09-04 11:32:00,156.94,156.96,156.92,156.94,2126199999.0
2007-09-04 11:33:00,156.93,156.94,156.9,156.92,1414500014.0
2007-09-04 11:34:00,156.93,156.95,156.91,156.92,1414500014.0
2007-09-04 11:35:00,156.93,156.97,156.93,156.97,1414500014.0
2007-09-04 11:36:00,156.98,157.14,156.98,157.11,1414500014.0
2007-09-04 11:37:00,157.1,157.16,157.09,157.16,1414500014.0
2007-09-04 11:38:00,157.15,157.19,157.13,157.18,1414500014.0
2007-09-04 11:39:00,157.19,157.19,157.11,157.11,1414500014.0
2007-09-04 11:40:00,157.1,157.12,157.09,157.1,1414500014.0
2007-09-04 11:41:00,157.09,157.09,157.01,157.02,1414500014.0
2007-09-04 11:42:00,157.04,157.04,157.01,157.02,1414500014.0
2007-09-04 11:43:00,157.03,157.13,157.03,157.1,1414500014.0
2007-09-04 11:44:00,157.11,157.11,157.08,157.1,1414500014.0
2007-09-04 11:45:00,157.11,157.12,157.1,157.11,1414500014.0
2007-09-04 11:46:00,157.11,157.11,157.08,157.09,1817700012.0
2007-09-04 11:47:00,157.1,157.1,157.07,157.07,1817700012.0
2007-09-04 11:48:00,157.05,157.1,157.04,157.08,1817700012.0
2007-09-04 11:49:00,157.09,157.12,157.08,157.09,1817700012.0
2007-09-04 11:50:00,157.08,157.23,157.08,157.2,1817700012.0
2007-09-04 11:51:00,157.19,157.21,157.17,157.17,1817700012.0
2007-09-04 11:52:00,157.18,157.2,157.16,157.2,1817700012.0
2007-09-04 11:53:00,157.2,157.2,157.17,157.2,1688599992.0
2007-09-04 11:54:00,157.18,157.19,157.16,157.18,1155299995.0
2007-09-04 11:55:00,157.19,157.21,157.16,157.17,1155299995.0
2007-09-04 11:56:00,157.16,157.19,157.14,157.16,1155299995.0
2007-09-04 11:57:00,157.16,157.16,157.11,157.11,901600007.0
2007-09-04 11:58:00,157.12,157.17,157.1,157.15,2142500033.0
2007-09-04 11:59:00,157.16,157.17,157.14,157.145,2142500033.0
2007-09-04 12:00:00,157.14,157.14,157.09,157.1,1171899993.0
2007-09-04 12:01:00,157.09,157.09,157.03,157.04,1900500002.0
2007-09-04 12:02:00,157.03,157.05,157.01,157.05,1900500002.0
2007-09-04 12:03:00,157.06,157.07,157.02,157.03,1900500002.0
2007-09-04 12:04:00,157.02,157.04,157.01,157.02,1900500002.0
2007-09-04 12:05:00,157.03,157.06,157.01,157.06,1900500002.0
2007-09-04 12:06:00,157.07,157.07,157.05,157.07,1900500002.0
2007-09-04 12:07:00,157.08,157.09,157.06,157.09,1900500002.0
2007-09-04 12:08:00,157.1,157.12,157.09,157.12,1900500002.0
2007-09-04 12:09:00,157.11,157.11,157.09,157.1,1900500002.0
2007-09-04 12:10:00,157.1,157.12,157.09,157.09,1900500002.0
2007-09-04 12:11:00,157.11,157.11,157.08,157.09,1915300009.0
2007-09-04 12:12:00,157.08,157.1,157.07,157.08,1915300009.0
2007-09-04 12:13:00,157.09,157.1,157.08,157.08,1915300009.0
2007-09-04 12:14:00,157.05,157.06,157.03,157.03,1915300009.0
2007-09-04 12:15:00,157.02,157.03,157.01,157.03,1915300009.0
2007-09-04 12:16:00,157.02,157.02,157.0,157.0,1915300009.0
2007-09-04 12:17:00,157.01,157.04,157.0,157.03,1915300009.0
2007-09-04 12:18:00,157.04,157.05,157.03,157.04,1915300009.0
2007-09-04 12:19:00,157.05,157.06,156.99,157.01,1915300009.0
2007-09-04 12:20:00,157.02,157.05,157.01,157.05,1915300009.0
2007-09-04 12:21:00,157.02,157.07,157.02,157.07,763000001.0
2007-09-04 12:22:00,157.06,157.12,157.05,157.08,763000001.0
2007-09-04 12:23:00,157.07,157.07,157.03,157.03,763000001.0
2007-09-04 12:24:00,157.03,157.04,157.03,157.03,763000001.0
2007-09-04 12:25:00,157.03,157.03,157.03,157.03,1557399966.0
2007-09-04 12:26:00,157.03,157.04,157.01,157.01,1996700001.0
2007-09-04 12:27:00,157.01,157.01,157.01,157.01,444600000.0
2007-09-04 12:28:00,156.99,156.99,156.94,156.94,828200006.0
2007-09-04 12:29:00,156.95,156.95,156.93,156.93,828200006.0
2007-09-04 12:30:00,156.94,156.95,156.87,156.87,828200006.0
2007-09-04 12:31:00,156.86,156.94,156.86,156.93,828200006.0
2007-09-04 12:32:00,156.92,156.93,156.86,156.89,828200006.0
2007-09-04 12:33:00,156.88,156.94,156.88,156.93,828200006.0
2007-09-04 12:34:00,156.92,156.96,156.92,156.94,828200006.0
2007-09-04 12:35:00,156.93,156.98,156.93,156.97,828200006.0
2007-09-04 12:36:00,156.96,156.96,156.9,156.91,828200006.0
2007-09-04 12:37:00,156.9,156.9,156.86,156.87,828200006.0
2007-09-04 12:38:00,156.86,156.9,156.85,156.89,828200006.0
2007-09-04 12:39:00,156.88,156.92,156.88,156.88,828200006.0
2007-09-04 12:40:00,156.89,156.89,156.84,156.87,828200006.0
2007-09-04 12:41:00,156.89,156.91,156.87,156.89,828200006.0
2007-09-04 12:42:00,156.88,156.91,156.88,156.9,828200006.0
2007-09-04 12:43:00,156.88,156.92,156.88,156.88,2115500013.0
2007-09-04 12:45:00,156.87,156.87,156.84,156.84,2115500013.0
2007-09-04 12:46:00,156.85,156.86,156.82,156.82,2115500013.0
2007-09-04 12:47:00,156.83,156.83,156.79,156.81,2115500013.0
2007-09-04 12:48:00,156.8,156.82,156.74,156.74,2115500013.0
2007-09-04 12:49:00,156.75,156.77,156.74,156.77,2115500013.0
2007-09-04 12:50:00,156.76,156.82,156.76,156.82,2115500013.0
2007-09-04 12:51:00,156.81,156.83,156.81,156.83,2115500013.0
2007-09-04 12:52:00,156.85,156.86,156.82,156.83,2115500013.0
2007-09-04 12:53:00,156.82,156.86,156.82,156.85,2115500013.0
2007-09-04 12:54:00,156.86,156.87,156.84,156.84,2115500013.0
2007-09-04 12:55:00,156.85,156.85,156.77,156.82,2115500013.0
2007-09-04 12:56:00,156.83,156.83,156.77,156.77,2115500013.0
2007-09-04 12:57:00,156.78,156.78,156.69,156.72,2115500013.0
2007-09-04 12:58:00,156.73,156.73,156.72,156.73,2115500013.0
2007-09-04 12:59:00,156.72,156.75,156.72,156.74,2115500013.0
2007-09-04 13:00:00,156.73,156.76,156.73,156.75,2115500013.0
2007-09-04 13:01:00,156.74,156.74,156.64,156.64,2115500013.0
2007-09-04 13:02:00,156.67,156.75,156.66,156.73,2115500013.0
2007-09-04 13:03:00,156.74,156.75,156.73,156.73,1114499991.0
2007-09-04 13:04:00,156.75,156.75,156.66,156.67,1114499991.0
2007-09-04 13:05:00,156.68,156.77,156.67,156.76,1114499991.0
2007-09-04 13:06:00,156.77,156.85,156.75,156.8,1114499991.0
2007-09-04 13:07:00,156.81,156.82,156.78,156.78,1114499991.0
2007-09-04 13:08:00,156.79,156.81,156.77,156.8,1114499991.0
2007-09-04 13:09:00,156.79,156.81,156.79,156.79,1114499991.0
2007-09-04 13:10:00,156.8,156.81,156.78,156.78,1114499991.0
2007-09-04 13:11:00,156.79,156.79,156.69,156.73,1114499991.0
2007-09-04 13:12:00,156.73,156.75,156.72,156.74,1114499991.0
2007-09-04 13:13:00,156.74,156.75,156.73,156.75,2022799996.0
2007-09-04 13:14:00,156.75,156.76,156.72,156.73,1542799983.0
2007-09-04 13:15:00,156.74,156.75,156.74,156.74,1542799983.0
2007-09-04 13:16:00,156.73,156.74,156.71,156.71,1542799983.0
2007-09-04 13:17:00,156.72,156.75,156.72,156.75,1542799983.0
2007-09-04 13:18:00,156.76,156.79,156.75,156.75,1542799983.0
2007-09-04 13:19:00,156.76,156.76,156.74,156.74,1542799983.0
2007-09-04 13:20:00,156.76,156.81,156.745,156.8,1839399995.0
2007-09-04 13:21:00,156.78,156.79,156.75,156.75,1443999990.0
2007-09-04 13:22:00,156.76,156.76,156.74,156.76,1443999990.0
2007-09-04 13:23:00,156.77,156.77,156.74,156.74,1443999990.0
2007-09-04 13:24:00,156.75,156.77,156.74,156.77,1443999990.0
2007-09-04 13:25:00,156.75,156.79,156.74,156.79,1443999990.0
2007-09-04 13:26:00,156.8,156.81,156.79,156.79,1443999990.0
2007-09-04 13:27:00,156.78,156.8,156.77,156.78,1443999990.0
2007-09-04 13:28:00,156.79,156.79,156.78,156.79,1443999990.0
2007-09-04 13:29:00,156.78,156.78,156.73,156.75,1443999990.0
2007-09-04 13:30:00,156.76,156.77,156.75,156.76,1443999990.0
2007-09-04 13:31:00,156.77,156.78,156.76,156.77,1443999990.0
2007-09-04 13:32:00,156.78,156.79,156.76,156.78,1443999990.0
2007-09-04 13:33:00,156.785,156.79,156.78,156.78,1443999990.0
2007-09-04 13:34:00,156.78,156.81,156.77,156.81,1233899995.0
2007-09-04 13:35:00,156.81,156.86,156.81,156.84,2033299982.0
2007-09-04 13:36:00,156.84,156.87,156.82,156.82,1526999999.0
2007-09-04 13:37:00,156.84,156.85,156.84,156.84,1526999999.0
2007-09-04 13:38:00,156.84,156.85,156.84,156.85,393800010.0
2007-09-04 13:39:00,156.85,156.85,156.81,156.83,1597200013.0
2007-09-04 13:40:00,156.81,156.84,156.81,156.84,2057399993.0
2007-09-04 13:41:00,156.85,156.88,156.84,156.87,2057399993.0
2007-09-04 13:42:00,156.88,156.95,156.87,156.92,2057399993.0
2007-09-04 13:43:00,156.91,156.91,156.88,156.89,2057399993.0
2007-09-04 13:44:00,156.9,156.9,156.86,156.86,2057399993.0
2007-09-04 13:45:00,156.87,156.88,156.85,156.88,2057399993.0
2007-09-04 13:46:00,156.88,156.93,156.88,156.92,1109900011.0
2007-09-04 13:47:00,156.92,156.96,156.92,156.95,842799999.0
2007-09-04 13:48:00,156.95,156.99,156.94,156.99,2081800006.0
2007-09-04 13:49:00,156.99,157.04,156.95,156.95,1285450006.0
2007-09-04 13:50:00,156.95,156.97,156.95,156.955,1285450006.0
2007-09-04 13:51:00,156.96,157.0,156.955,156.97,1829400009.0
2007-09-04 13:52:00,156.97,156.98,156.97,156.97,494000000.0
2007-09-04 13:53:00,156.97,156.97,156.94,156.95,1620899988.0
2007-09-04 13:54:00,156.95,156.96,156.9,156.91,1999199996.0
2007-09-04 13:55:00,156.91,156.92,156.89,156.9,699999999.0
2007-09-04 13:56:00,156.905,156.92,156.9,156.91,699999999.0
2007-09-04 13:57:00,156.91,156.92,156.89,156.89,975100005.0
2007-09-04 13:58:00,156.89,156.9,156.865,156.87,1376499997.0
2007-09-04 13:59:00,156.87,156.87,156.86,156.86,1485900001.0
2007-09-04 14:00:00,156.87,156.9,156.86,156.89,971000002.0
2007-09-04 14:01:00,156.9,156.9,156.89,156.9,971000002.0
2007-09-04 14:02:00,156.9,156.97,156.89,156.96,2086400001.0
2007-09-04 14:03:00,156.96,156.96,156.93,156.95,1434500004.0
2007-09-04 14:04:00,156.96,156.96,156.93,156.94,1434500004.0
2007-09-04 14:05:00,156.93,156.95,156.92,156.92,1434500004.0
2007-09-04 14:06:00,156.915,156.93,156.9,156.92,1434500004.0
2007-09-04 14:07:00,156.92,156.95,156.92,156.93,1536600001.0
2007-09-04 14:08:00,156.93,156.97,156.92,156.96,2048600017.0
2007-09-04 14:09:00,156.96,156.98,156.9,156.92,963099993.0
2007-09-04 14:10:00,156.92,156.92,156.89,156.89,963099993.0
2007-09-04 14:11:00,156.87,156.93,156.87,156.88,1406399987.0
2007-09-04 14:12:00,156.88,156.89,156.87,156.88,1406399987.0
2007-09-04 14:13:00,156.88,156.91,156.88,156.91,1105099995.0
2007-09-04 14:14:00,156.9,156.91,156.8,156.82,2001299998.0
2007-09-04 14:15:00,156.84,156.88,156.82,156.82,2001299998.0
2007-09-04 14:16:00,156.83,156.83,156.74,156.82,2001299998.0
2007-09-04 14:17:00,156.81,156.82,156.78,156.79,2001299998.0
2007-09-04 14:18:00,156.78,156.78,156.74,156.75,2001299998.0
2007-09-04 14:19:00,156.76,156.76,156.69,156.7,2001299998.0
2007-09-04 14:20:00,156.71,156.78,156.71,156.75,2001299998.0
2007-09-04 14:21:00,156.73,156.74,156.67,156.67,2001299998.0
2007-09-04 14:22:00,156.68,156.69,156.67,156.68,2001299998.0
2007-09-04 14:23:00,156.68,156.7,156.67,156.67,2001299998.0
2007-09-04 14:24:00,156.67,156.67,156.56,156.59,2135499999.0
2007-09-04 14:25:00,156.6,156.62,156.58,156.58,2135499999.0
2007-09-04 14:26:00,156.55,156.6,156.535,156.6,2135499999.0
2007-09-04 14:27:00,156.58,156.6,156.53,156.6,1068699987.0
2007-09-04 14:28:00,156.61,156.64,156.6,156.64,1068699987.0
2007-09-04 14:29:00,156.65,156.68,156.62,156.62,1068699987.0
2007-09-04 14:30:00,156.61,156.65,156.61,156.64,1068699987.0
2007-09-04 14:31:00,156.65,156.71,156.64,156.7,1068699987.0
2007-09-04 14:32:00,156.69,156.69,156.66,156.68,1068699987.0
2007-09-04 14:33:00,156.67,156.67,156.63,156.65,1068699987.0
2007-09-04 14:34:00,156.655,156.67,156.65,156.67,1068699987.0
2007-09-04 14:35:00,156.66,156.67,156.63,156.64,1594399990.0
2007-09-04 14:36:00,156.65,156.66,156.64,156.66,1594399990.0
2007-09-04 14:37:00,156.65,156.67,156.61,156.61,1594399990.0
2007-09-04 14:38:00,156.6,156.66,156.6,156.65,1594399990.0
2007-09-04 14:39:00,156.66,156.69,156.65,156.68,1594399990.0
2007-09-04 14:40:00,156.67,156.68,156.65,156.66,1594399990.0
2007-09-04 14:41:00,156.67,156.68,156.66,156.66,1594399990.0
2007-09-04 14:42:00,156.67,156.68,156.655,156.67,1594399990.0
2007-09-04 14:43:00,156.68,156.76,156.68,156.76,2125100000.0
2007-09-04 14:44:00,156.75,156.76,156.73,156.75,2125100000.0
2007-09-04 14:45:00,156.75,156.82,156.75,156.81,2125100000.0
2007-09-04 14:46:00,156.8,156.82,156.79,156.81,716500000.0
2007-09-04 14:47:00,156.8,156.81,156.77,156.77,716500000.0
2007-09-04 14:48:00,156.76,156.76,156.72,156.74,716500000.0
2007-09-04 14:49:00,156.73,156.78,156.73,156.77,716500000.0
2007-09-04 14:50:00,156.78,156.84,156.78,156.79,716500000.0
2007-09-04 14:51:00,156.79,156.79,156.77,156.79,716500000.0
2007-09-04 14:52:00,156.77,156.78,156.76,156.76,1532800002.0
2007-09-04 14:53:00,156.75,156.77,156.74,156.76,1532800002.0
2007-09-04 14:54:00,156.75,156.78,156.74,156.78,1532800002.0
2007-09-04 14:55:00,156.79,156.81,156.76,156.8,1532800002.0
2007-09-04 14:56:00,156.805,156.805,156.76,156.76,1532800002.0
2007-09-04 14:57:00,156.76,156.76,156.66,156.68,1590100001.0
2007-09-04 14:58:00,156.68,156.7,156.68,156.7,1365199995.0
2007-09-04 14:59:00,156.68,156.7,156.67,156.68,1091900000.0
2007-09-04 15:00:00,156.69,156.72,156.67,156.7,1091900000.0
2007-09-04 15:01:00,156.71,156.71,156.69,156.7,1091900000.0
2007-09-04 15:02:00,156.7,156.71,156.69,156.705,1091900000.0
2007-09-04 15:03:00,156.705,156.71,156.69,156.69,1257900002.0
2007-09-04 15:04:00,156.7,156.71,156.69,156.71,1044100004.0
2007-09-04 15:05:00,156.71,156.71,156.69,156.71,1905099979.0
2007-09-04 15:06:00,156.71,156.72,156.695,156.72,1064500007.0
2007-09-04 15:07:00,156.7,156.7,156.69,156.69,2058599997.0
2007-09-04 15:08:00,156.7,156.71,156.69,156.71,2058599997.0
2007-09-04 15:09:00,156.72,156.8,156.72,156.79,2058599997.0
2007-09-04 15:10:00,156.8,156.82,156.79,156.79,2058599997.0
2007-09-04 15:11:00,156.79,156.79,156.77,156.77,1996699986.0
2007-09-04 15:12:00,156.76,156.78,156.76,156.76,709300007.0
2007-09-04 15:13:00,156.76,156.78,156.76,156.78,709300007.0
2007-09-04 15:14:00,156.78,156.78,156.76,156.78,1477200010.0
2007-09-04 15:15:00,156.79,156.82,156.79,156.82,1477200010.0
2007-09-04 15:16:00,156.83,156.83,156.82,156.82,1477200010.0
2007-09-04 15:17:00,156.825,156.86,156.825,156.86,1477200010.0
2007-09-04 15:18:00,156.86,156.88,156.85,156.87,1234199987.0
2007-09-04 15:19:00,156.86,156.88,156.85,156.87,1234199987.0
2007-09-04 15:20:00,156.87,156.87,156.85,156.85,1234199987.0
2007-09-04 15:21:00,156.86,156.86,156.84,156.85,792199995.0
2007-09-04 15:22:00,156.86,156.86,156.8,156.81,792199995.0
2007-09-04 15:23:00,156.82,156.82,156.81,156.81,792199995.0
2007-09-04 15:24:00,156.82,156.82,156.78,156.78,792199995.0
2007-09-04 15:25:00,156.77,156.77,156.75,156.76,792199995.0
2007-09-04 15:26:00,156.75,156.85,156.75,156.84,792199995.0
2007-09-04 15:27:00,156.85,156.85,156.84,156.84,792199995.0
2007-09-04 15:29:00,156.85,156.88,156.84,156.87,792199995.0
2007-09-04 15:30:00,156.88,156.99,156.88,156.99,792199995.0
2007-09-04 15:31:00,157.0,157.0,156.93,156.93,792199995.0
2007-09-04 15:32:00,156.94,156.96,156.85,156.87,792199995.0
2007-09-04 15:33:00,156.88,156.94,156.87,156.92,792199995.0
2007-09-04 15:34:00,156.91,156.92,156.88,156.9,792199995.0
2007-09-04 15:35:00,156.89,156.96,156.88,156.95,792199995.0
2007-09-04 15:36:00,156.94,156.99,156.92,156.92,792199995.0
2007-09-04 15:37:00,156.91,156.96,156.9,156.93,792199995.0
2007-09-04 15:38:00,156.94,156.94,156.92,156.93,792199995.0
2007-09-04 15:39:00,156.92,156.96,156.92,156.96,1926599993.0
2007-09-04 15:40:00,156.95,156.96,156.92,156.93,1926599993.0
2007-09-04 15:41:00,156.92,156.99,156.9,156.99,1926599993.0
2007-09-04 15:42:00,157.0,157.1,157.0,157.07,1926599993.0
2007-09-04 15:43:00,157.06,157.13,157.06,157.11,1926599993.0
2007-09-04 15:44:00,157.1,157.16,157.09,157.16,1926599993.0
2007-09-04 15:45:00,157.17,157.19,157.13,157.16,1926599993.0
2007-09-04 15:46:00,157.17,157.19,157.15,157.15,1926599993.0
2007-09-04 15:47:00,157.16,157.19,157.14,157.18,1926599993.0
2007-09-04 15:48:00,157.19,157.2,157.15,157.18,1926599993.0
2007-09-04 15:49:00,157.17,157.17,157.1,157.12,1926599993.0
2007-09-04 15:50:00,157.11,157.13,157.11,157.13,1926599993.0
2007-09-04 15:51:00,157.14,157.18,157.13,157.17,1926599993.0
2007-09-04 15:52:00,157.16,157.17,157.14,157.14,1926599993.0
2007-09-04 15:53:00,157.15,157.17,157.14,157.14,1926599993.0
2007-09-04 15:54:00,157.15,157.17,157.13,157.13,1926599993.0
2007-09-04 15:55:00,157.13,157.17,157.13,157.15,1687300000.0
2007-09-04 15:56:00,157.13,157.22,157.12,157.19,2081900006.0
2007-09-04 15:57:00,157.2,157.22,157.17,157.19,2081900006.0
2007-09-04 15:58:00,157.2,157.22,157.17,157.21,2081900006.0
2007-09-04 15:59:00,157.21,157.21,157.15,157.16,2081900006.0
2007-09-04 16:00:00,157.15,157.17,157.1,157.15,2000300004.0
2007-09-04 16:01:00,157.12,157.23,157.12,157.21,1873249998.0
2007-09-04 16:02:00,157.19,157.24,157.19,157.21,1873249998.0
2007-09-04 16:03:00,157.22,157.25,157.21,157.22,1873249998.0
2007-09-04 16:04:00,157.21,157.23,157.16,157.18,1873249998.0
2007-09-04 16:05:00,157.22,157.29,157.19,157.28,1873249998.0
2007-09-04 16:06:00,157.29,157.38,157.26,157.37,1873249998.0
2007-09-04 16:07:00,157.36,157.38,157.35,157.36,1873249998.0
2007-09-04 16:08:00,157.37,157.4,157.36,157.4,1873249998.0
2007-09-04 16:09:00,157.39,157.41,157.31,157.31,1873249998.0
2007-09-04 16:10:00,157.32,157.35,157.26,157.29,1873249998.0
2007-09-04 16:11:00,157.28,157.31,157.28,157.29,1873249998.0
2007-09-04 16:12:00,157.3,157.39,157.3,157.37,1873249998.0
2007-09-04 16:13:00,157.38,157.44,157.37,157.44,1873249998.0
2007-09-04 16:14:00,157.43,157.5,157.43,157.46,1873249998.0
2007-09-04 16:15:00,157.47,157.57,157.45,157.55,1873249998.0
2007-09-04 16:16:00,157.56,157.56,157.43,157.44,1873249998.0
2007-09-04 16:17:00,157.43,157.45,157.39,157.4,1413800010.0
2007-09-04 16:18:00,157.41,157.42,157.36,157.39,1413800010.0
2007-09-04 16:19:00,157.39,157.4,157.36,157.39,1413800010.0
2007-09-04 16:20:00,157.4,157.4,157.39,157.4,1540499997.0
2007-09-04 16:21:00,157.41,157.44,157.39,157.41,1540499997.0
2007-09-04 16:22:00,157.41,157.42,157.4,157.405,1540499997.0
2007-09-04 16:23:00,157.4,157.41,157.37,157.37,1759599991.0
2007-09-04 16:24:00,157.36,157.4,157.35,157.4,2029599983.0
2007-09-04 16:25:00,157.39,157.45,157.39,157.42,2029599983.0
2007-09-04 16:26:00,157.43,157.44,157.37,157.38,2029599983.0
2007-09-04 16:27:00,157.37,157.4,157.37,157.38,2029599983.0
2007-09-04 16:28:00,157.37,157.42,157.37,157.4,2029599983.0
2007-09-04 16:29:00,157.39,157.47,157.39,157.43,2029599983.0
2007-09-04 16:30:00,157.44,157.56,157.44,157.51,2029599983.0
2007-09-04 16:31:00,157.52,157.52,157.45,157.47,2029599983.0
2007-09-04 16:32:00,157.45,157.46,157.4,157.45,2029599983.0
2007-09-04 16:33:00,157.44,157.49,157.43,157.48,2029599983.0
2007-09-04 16:34:00,157.47,157.48,157.45,157.46,2029599983.0
2007-09-04 16:35:00,157.45,157.61,157.45,157.59,2029599983.0
2007-09-04 16:36:00,157.58,157.64,157.58,157.61,2029599983.0
2007-09-04 16:37:00,157.6,157.76,157.6,157.75,2029599983.0
2007-09-04 16:38:00,157.74,157.75,157.67,157.67,2029599983.0
2007-09-04 16:39:00,157.68,157.73,157.67,157.72,2029599983.0
2007-09-04 16:40:00,157.71,157.85,157.68,157.85,2029599983.0
2007-09-04 16:41:00,157.83,157.86,157.82,157.83,2029599983.0
2007-09-04 16:42:00,157.82,157.87,157.8,157.8,2029599983.0
2007-09-04 16:43:00,157.8,157.82,157.78,157.82,2029599983.0
2007-09-04 16:44:00,157.82,157.87,157.82,157.85,637099996.0
2007-09-04 16:45:00,157.86,157.91,157.84,157.91,637099996.0
2007-09-04 16:46:00,157.92,157.97,157.92,157.95,637099996.0
2007-09-04 16:47:00,157.94,158.02,157.93,158.01,637099996.0
2007-09-04 16:48:00,158.02,158.09,158.01,158.01,637099996.0
2007-09-04 16:49:00,158.0,158.01,157.95,157.97,637099996.0
2007-09-04 16:50:00,157.98,158.02,157.95,157.95,637099996.0
2007-09-04 16:51:00,157.94,158.0,157.93,157.99,637099996.0
2007-09-04 16:52:00,158.0,158.01,157.94,157.95,637099996.0
2007-09-04 16:53:00,157.94,157.96,157.91,157.91,637099996.0
2007-09-04 16:54:00,157.92,157.92,157.88,157.9,637099996.0
2007-09-04 16:55:00,157.89,157.89,157.83,157.84,637099996.0
2007-09-04 16:56:00,157.83,157.85,157.83,157.84,637099996.0
2007-09-04 16:57:00,157.83,157.86,157.82,157.86,637099996.0
2007-09-04 16:58:00,157.87,157.93,157.86,157.92,637099996.0
2007-09-04 16:59:00,157.93,157.96,157.86,157.86,637099996.0
2007-09-04 17:00:00,157.87,157.88,157.84,157.86,637099996.0
2007-09-04 17:01:00,157.87,157.88,157.85,157.85,637099996.0
2007-09-04 17:02:00,157.86,157.93,157.85,157.85,637099996.0
2007-09-04 17:03:00,157.84,157.85,157.79,157.82,637099996.0
2007-09-04 17:04:00,157.81,157.82,157.74,157.77,637099996.0
2007-09-04 17:05:00,157.76,157.86,157.76,157.81,637099996.0
2007-09-04 17:06:00,157.8,157.85,157.8,157.85,637099996.0
2007-09-04 17:07:00,157.84,157.92,157.84,157.92,637099996.0
2007-09-04 17:08:00,157.91,157.99,157.91,157.99,637099996.0
2007-09-04 17:09:00,158.0,158.03,157.95,157.96,637099996.0
2007-09-04 17:10:00,157.97,157.98,157.92,157.93,637099996.0
2007-09-04 17:11:00,157.92,157.99,157.9,157.98,637099996.0
2007-09-04 17:12:00,157.98,158.0,157.97,157.98,637099996.0
2007-09-04 17:13:00,157.97,157.97,157.92,157.93,852200007.0
2007-09-04 17:14:00,157.94,157.95,157.9,157.9,852200007.0
2007-09-04 17:15:00,157.89,157.97,157.89,157.93,852200007.0
2007-09-04 17:16:00,157.92,157.99,157.92,157.98,852200007.0
2007-09-04 17:17:00,157.97,158.02,157.96,158.02,852200007.0
2007-09-04 17:18:00,158.03,158.03,157.97,157.98,852200007.0
2007-09-04 17:19:00,157.97,157.98,157.9,157.95,852200007.0
2007-09-04 17:20:00,157.96,157.99,157.93,157.99,852200007.0
2007-09-04 17:21:00,157.99,158.02,157.98,157.99,1942400001.0
2007-09-04 17:22:00,157.98,158.0,157.92,158.0,1942400001.0
2007-09-04 17:23:00,157.99,158.04,157.99,158.03,1942400001.0
2007-09-04 17:24:00,158.04,158.22,158.02,158.22,1942400001.0
2007-09-04 17:25:00,158.21,158.23,158.2,158.2,1942400001.0
2007-09-04 17:26:00,158.21,158.21,158.14,158.17,1942400001.0
2007-09-04 17:27:00,158.16,158.17,158.07,158.09,1942400001.0
2007-09-04 17:28:00,158.09,158.09,158.03,158.07,1942400001.0
2007-09-04 17:29:00,158.08,158.1,158.07,158.1,1176700001.0
2007-09-04 17:30:00,158.11,158.14,158.1,158.14,1176700001.0
2007-09-04 17:31:00,158.14,158.17,158.12,158.17,1176700001.0
2007-09-04 17:32:00,158.17,158.21,158.14,158.2,1979700001.0
2007-09-04 17:33:00,158.21,158.35,158.2,158.335,1915700000.0
2007-09-04 17:34:00,158.33,158.34,158.295,158.295,1810699999.0
2007-09-04 17:35:00,158.295,158.36,158.295,158.3,2100200001.0
2007-09-04 17:36:00,158.29,158.29,158.24,158.29,1924099992.0
2007-09-04 17:37:00,158.29,158.3,158.235,158.26,1924099992.0
2007-09-04 17:38:00,158.27,158.29,158.2,158.2,2048399999.0
2007-09-04 17:39:00,158.21,158.24,158.2,158.22,2048399999.0
2007-09-04 17:40:00,158.23,158.26,158.2,158.21,2048399999.0
2007-09-04 17:41:00,158.21,158.24,158.2,158.23,1200499996.0
2007-09-04 17:42:00,158.24,158.25,158.22,158.23,2082600004.0
2007-09-04 17:43:00,158.24,158.24,158.2,158.22,2082600004.0
2007-09-04 17:44:00,158.22,158.26,158.2,158.2,1588000003.0
2007-09-04 17:45:00,158.21,158.23,158.18,158.23,1588000003.0
2007-09-04 17:46:00,158.24,158.24,158.21,158.22,1588000003.0
2007-09-04 17:47:00,158.23,158.24,158.2,158.2,1794800001.0
2007-09-04 17:48:00,158.2,158.23,158.2,158.21,1794800001.0
2007-09-04 17:49:00,158.2,158.22,158.2,158.2,1981500011.0
2007-09-04 17:50:00,158.2,158.22,158.19,158.19,1722100011.0
2007-09-04 17:51:00,158.19,158.2,158.16,158.17,1933299982.0
2007-09-04 17:52:00,158.18,158.18,158.14,158.14,1165199996.0
2007-09-04 17:53:00,158.13,158.18,158.13,158.17,1703900002.0
2007-09-04 17:54:00,158.18,158.24,158.17,158.23,1703900002.0
2007-09-04 17:55:00,158.24,158.26,158.21,158.23,1703900002.0
2007-09-04 17:56:00,158.23,158.25,158.13,158.14,2035999994.0
2007-09-04 17:57:00,158.15,158.16,158.13,158.14,1871799994.0
2007-09-04 17:58:00,158.15,158.16,158.11,158.13,1211799997.0
2007-09-04 17:59:00,158.11,158.12,158.08,158.11,1018800001.0
2007-09-04 18:00:00,158.1,158.13,158.08,158.1,1018800001.0
2007-09-04 18:01:00,158.095,158.145,158.095,158.13,1018800001.0
2007-09-04 18:02:00,158.125,158.13,158.1,158.11,1829900009.0
2007-09-04 18:03:00,158.08,158.1,157.99,158.0,1985100005.0
2007-09-04 18:04:00,158.01,158.02,157.99,158.02,1985100005.0
2007-09-04 18:05:00,158.03,158.04,158.0,158.01,1985100005.0
2007-09-04 18:06:00,158.04,158.06,158.0,158.05,1985100005.0
2007-09-04 18:07:00,158.05,158.08,158.045,158.07,1023900008.0
2007-09-04 18:08:00,158.07,158.09,158.04,158.09,2111599994.0
2007-09-04 18:09:00,158.09,158.09,158.07,158.07,932399996.0
2007-09-04 18:10:00,158.08,158.09,158.07,158.08,853600001.0
2007-09-04 18:11:00,158.085,158.13,158.07,158.12,946600000.0
2007-09-04 18:12:00,158.12,158.13,158.09,158.1,1442799988.0
2007-09-04 18:13:00,158.1,158.1,158.08,158.09,1530799994.0
2007-09-04 18:14:00,158.09,158.09,158.07,158.08,415799995.0
2007-09-04 18:15:00,158.09,158.12,158.07,158.09,1411600010.0
2007-09-04 18:16:00,158.09,158.09,158.04,158.08,2002600006.0
2007-09-04 18:17:00,158.08,158.08,158.03,158.05,1479399995.0
2007-09-04 18:18:00,158.06,158.11,158.05,158.11,1280200003.0
2007-09-04 18:19:00,158.105,158.16,158.1,158.15,1053600008.0
2007-09-04 18:20:00,158.14,158.14,158.09,158.09,849300003.0
2007-09-04 18:21:00,158.09,158.13,158.09,158.13,849300003.0
2007-09-04 18:22:00,158.13,158.18,158.13,158.17,1100299985.0
2007-09-04 18:23:00,158.16,158.18,158.11,158.11,1100299985.0
2007-09-04 18:24:00,158.1,158.12,158.07,158.07,1100299985.0
2007-09-04 18:25:00,158.08,158.12,158.07,158.12,1100299985.0
2007-09-04 18:26:00,158.11,158.12,158.08,158.1,1100299985.0
2007-09-04 18:27:00,158.09,158.1,158.07,158.07,1100299985.0
2007-09-04 18:28:00,158.08,158.13,158.07,158.1,1100299985.0
2007-09-04 18:29:00,158.1,158.13,158.1,158.115,1592400012.0
2007-09-04 18:30:00,158.115,158.12,158.09,158.09,1455599997.0
2007-09-04 18:31:00,158.1,158.1,158.08,158.1,1195500001.0
2007-09-04 18:32:00,158.1,158.12,158.09,158.11,1090600003.0
2007-09-04 18:33:00,158.13,158.14,158.11,158.12,915699995.0
2007-09-04 18:34:00,158.14,158.17,158.13,158.13,1426300006.0
2007-09-04 18:35:00,158.12,158.13,158.1,158.1,1426300006.0
2007-09-04 18:36:00,158.11,158.13,158.095,158.12,1426300006.0
2007-09-04 18:37:00,158.12,158.13,158.115,158.12,649399998.0
2007-09-04 18:38:00,158.11,158.12,158.09,158.09,1472500004.0
2007-09-04 18:39:00,158.09,158.1,158.05,158.06,1472500004.0
2007-09-04 18:40:00,158.06,158.08,158.05,158.07,593999999.0
2007-09-04 18:41:00,158.07,158.08,158.05,158.08,1215800002.0
2007-09-04 18:42:00,158.08,158.09,158.065,158.09,1072299995.0
2007-09-04 18:43:00,158.085,158.12,158.085,158.115,1781200000.0
2007-09-04 18:44:00,158.11,158.13,158.1,158.12,1693800008.0
2007-09-04 18:45:00,158.13,158.13,158.08,158.11,1693800008.0
2007-09-04 18:46:00,158.13,158.14,158.11,158.11,1693800008.0
2007-09-04 18:47:00,158.115,158.14,158.11,158.12,1693800008.0
2007-09-04 18:48:00,158.12,158.12,158.12,158.12,586600000.0
2007-09-04 18:49:00,158.12,158.13,158.11,158.12,632500000.0
2007-09-04 18:50:00,158.12,158.12,158.095,158.1,963300005.0
2007-09-04 18:51:00,158.1,158.11,158.09,158.09,360299997.0
2007-09-04 18:52:00,158.09,158.1,158.09,158.1,98100002.0
2007-09-04 18:53:00,158.1,158.1,158.08,158.09,1509800013.0
2007-09-04 18:54:00,158.09,158.09,158.07,158.085,717700006.0
2007-09-04 18:55:00,158.085,158.085,158.07,158.08,618299999.0
2007-09-04 18:56:00,158.09,158.09,158.07,158.08,1772999996.0
2007-09-04 18:57:00,158.08,158.08,158.08,158.08,193400000.0
2007-09-04 18:58:00,158.08,158.08,158.07,158.07,883400004.0
2007-09-04 18:59:00,158.06,158.07,158.03,158.03,1167600002.0
2007-09-04 19:00:00,158.03,158.05,158.01,158.01,1909800000.0
2007-09-04 19:01:00,158.02,158.02,158.0,158.01,471900002.0
2007-09-04 19:02:00,158.01,158.01,157.96,157.99,1499699993.0
2007-09-04 19:03:00,158.0,158.05,157.99,158.05,1592699999.0
2007-09-04 19:04:00,158.04,158.04,158.01,158.01,500800000.0
2007-09-04 19:05:00,158.01,158.02,158.0,158.02,500800000.0
2007-09-04 19:06:00,158.02,158.05,158.0,158.01,1835699995.0
2007-09-04 19:07:00,158.0,158.04,158.0,158.02,1168099996.0
2007-09-04 19:08:00,158.02,158.03,158.01,158.01,404099996.0
2007-09-04 19:09:00,158.02,158.03,158.01,158.01,1235800006.0
2007-09-04 19:10:00,158.01,158.04,158.01,158.04,709199999.0
2007-09-04 19:11:00,158.03,158.06,158.03,158.05,565399998.0
2007-09-04 19:12:00,158.06,158.19,158.06,158.19,1408000005.0
2007-09-04 19:13:00,158.18,158.23,158.17,158.17,1408000005.0
2007-09-04 19:14:00,158.16,158.2,158.14,158.17,1408000005.0
2007-09-04 19:15:00,158.18,158.2,158.16,158.2,1408000005.0
2007-09-04 19:16:00,158.19,158.21,158.17,158.2,1408000005.0
2007-09-04 19:17:00,158.2,158.24,158.19,158.23,1408000005.0
2007-09-04 19:18:00,158.23,158.24,158.22,158.22,1044000002.0
2007-09-04 19:19:00,158.23,158.24,158.18,158.19,2031099997.0
2007-09-04 19:20:00,158.18,158.24,158.18,158.24,647799999.0
2007-09-04 19:21:00,158.23,158.24,158.22,158.23,647799999.0
2007-09-04 19:22:00,158.23,158.23,158.21,158.21,932499997.0
2007-09-04 19:23:00,158.22,158.24,158.2,158.2,300200000.0
2007-09-04 19:24:00,158.195,158.22,158.195,158.22,300200000.0
2007-09-04 19:25:00,158.22,158.24,158.21,158.23,960300006.0
2007-09-04 19:26:00,158.22,158.22,158.14,158.16,1095599996.0
2007-09-04 19:27:00,158.155,158.16,158.13,158.13,1095599996.0
2007-09-04 19:28:00,158.14,158.14,158.11,158.125,1050900004.0
2007-09-04 19:29:00,158.12,158.15,158.12,158.145,641300002.0
2007-09-04 19:30:00,158.145,158.18,158.13,158.145,1495000008.0
2007-09-04 19:31:00,158.15,158.16,158.13,158.16,477499998.0
2007-09-04 19:32:00,158.16,158.17,158.15,158.15,679299997.0
2007-09-04 19:33:00,158.17,158.18,158.17,158.18,15200000.0
2007-09-04 19:34:00,158.18,158.18,158.15,158.15,479499997.0
2007-09-04 19:35:00,158.15,158.15,158.11,158.12,1950100000.0
2007-09-04 19:36:00,158.12,158.12,158.11,158.12,479900002.0
2007-09-04 19:37:00,158.13,158.14,158.13,158.14,343399996.0
2007-09-04 19:38:00,158.14,158.18,158.14,158.17,369899993.0
2007-09-04 19:39:00,158.18,158.21,158.18,158.2,772000010.0
2007-09-04 19:40:00,158.2,158.21,158.16,158.17,1460799990.0
2007-09-04 19:41:00,158.17,158.17,158.14,158.16,900700003.0
2007-09-04 19:42:00,158.15,158.16,158.13,158.14,872500002.0
2007-09-04 19:43:00,158.14,158.15,158.13,158.14,872500002.0
2007-09-04 19:44:00,158.14,158.14,158.14,158.14,20000000.0
2007-09-04 19:45:00,158.14,158.14,158.13,158.13,695200012.0
2007-09-04 19:46:00,158.14,158.245,158.14,158.21,2017100001.0
2007-09-04 19:47:00,158.22,158.23,158.2,158.22,1375400016.0
2007-09-04 19:48:00,158.22,158.22,158.19,158.21,1509999986.0
2007-09-04 19:49:00,158.21,158.21,158.19,158.19,1104099994.0
2007-09-04 19:50:00,158.19,158.205,158.17,158.17,1098999999.0
2007-09-04 19:51:00,158.18,158.22,158.17,158.22,629099999.0
2007-09-04 19:52:00,158.22,158.25,158.2,158.25,1291499997.0
2007-09-04 19:53:00,158.24,158.28,158.24,158.25,1753199996.0
2007-09-04 19:54:00,158.24,158.24,158.2,158.22,574999997.0
2007-09-04 19:55:00,158.22,158.22,158.21,158.22,574999997.0
2007-09-04 19:56:00,158.21,158.24,158.21,158.22,35200000.0
2007-09-04 19:57:00,158.23,158.24,158.23,158.24,35200000.0
2007-09-04 19:58:00,158.24,158.26,158.19,158.21,1969599989.0
2007-09-04 19:59:00,158.21,158.22,158.2,158.21,1321499997.0
2007-09-04 20:00:00,158.21,158.21,158.21,158.21,262400000.0
2007-09-04 20:01:00,158.2,158.2,158.17,158.18,1791899989.0
2007-09-04 20:02:00,158.17,158.17,158.1,158.12,1791899989.0
2007-09-04 20:03:00,158.13,158.14,158.09,158.12,1791899989.0
2007-09-04 20:04:00,158.12,158.12,158.11,158.12,429900000.0
2007-09-04 20:05:00,158.12,158.12,158.08,158.09,1118099999.0
2007-09-04 20:06:00,158.09,158.1,158.05,158.05,1341099999.0
2007-09-04 20:07:00,158.055,158.1,158.05,158.09,1341099999.0
2007-09-04 20:08:00,158.1,158.11,158.08,158.08,891500002.0
2007-09-04 20:09:00,158.09,158.12,158.08,158.11,1613900017.0
2007-09-04 20:10:00,158.11,158.2,158.105,158.2,1803600004.0
2007-09-04 20:11:00,158.2,158.22,158.18,158.18,2026600011.0
2007-09-04 20:12:00,158.18,158.19,158.17,158.19,205999999.0
2007-09-04 20:13:00,158.2,158.2,158.18,158.19,443999999.0
2007-09-04 20:14:00,158.19,158.19,158.18,158.19,326400001.0
2007-09-04 20:15:00,158.18,158.24,158.18,158.21,1005499997.0
2007-09-04 20:16:00,158.205,158.22,158.2,158.22,1005499997.0
2007-09-04 20:17:00,158.22,158.22,158.2,158.2,1658999970.0
2007-09-04 20:18:00,158.2,158.2,158.19,158.19,8500000.0
2007-09-04 20:19:00,158.19,158.24,158.19,158.22,1324499998.0
2007-09-04 20:20:00,158.22,158.23,158.2,158.2,976600006.0
2007-09-04 20:21:00,158.2,158.21,158.2,158.21,163400000.0
2007-09-04 20:22:00,158.21,158.24,158.21,158.235,1056200002.0
2007-09-04 20:23:00,158.24,158.27,158.24,158.27,474699998.0
2007-09-04 20:24:00,158.27,158.27,158.24,158.24,739000002.0
2007-09-04 20:25:00,158.24,158.26,158.24,158.24,1152800006.0
2007-09-04 20:26:00,158.25,158.25,158.21,158.24,809599991.0
2007-09-04 20:27:00,158.24,158.24,158.16,158.17,1499000003.0
2007-09-04 20:28:00,158.17,158.18,158.17,158.18,272400005.0
2007-09-04 20:29:00,158.18,158.18,158.135,158.15,1280400010.0
2007-09-04 20:30:00,158.15,158.17,158.13,158.16,1155499991.0
2007-09-04 20:31:00,158.16,158.165,158.14,158.14,1131800005.0
2007-09-04 20:32:00,158.145,158.24,158.145,158.225,1161700002.0
2007-09-04 20:33:00,158.225,158.25,158.21,158.22,1888500002.0
2007-09-04 20:34:00,158.225,158.24,158.21,158.21,615499999.0
2007-09-04 20:35:00,158.21,158.21,158.2,158.21,637100005.0
2007-09-04 20:36:00,158.21,158.21,158.205,158.21,22400000.0
2007-09-04 20:37:00,158.21,158.21,158.18,158.18,152699999.0
2007-09-04 20:38:00,158.18,158.19,158.125,158.125,1201400003.0
2007-09-04 20:39:00,158.125,158.15,158.125,158.15,435899999.0
2007-09-04 20:40:00,158.15,158.17,158.13,158.16,2061800002.0
2007-09-04 20:41:00,158.16,158.18,158.155,158.18,256900002.0
2007-09-04 20:42:00,158.18,158.18,158.15,158.16,586899998.0
2007-09-04 20:43:00,158.16,158.17,158.15,158.16,380300001.0
2007-09-04 20:44:00,158.16,158.16,158.135,158.15,594449997.0
2007-09-04 20:45:00,158.15,158.2,158.15,158.165,884299998.0
2007-09-04 20:46:00,158.165,158.17,158.12,158.12,1563299987.0
2007-09-04 20:47:00,158.12,158.14,158.1,158.105,2059800008.0
2007-09-04 20:48:00,158.105,158.11,158.075,158.075,903399993.0
2007-09-04 20:49:00,158.08,158.09,158.07,158.08,653200009.0
2007-09-04 20:50:00,158.095,158.12,158.09,158.12,633600000.0
2007-09-04 20:51:00,158.12,158.15,158.11,158.14,877200002.0
2007-09-04 20:52:00,158.14,158.16,158.14,158.14,280499996.0
2007-09-04 20:53:00,158.15,158.17,158.135,158.16,1001800002.0
2007-09-04 20:54:00,158.16,158.22,158.16,158.205,661600000.0
2007-09-04 20:55:00,158.205,158.205,158.18,158.19,1044400001.0
2007-09-04 20:56:00,158.18,158.2,158.15,158.16,549099996.0
2007-09-04 20:57:00,158.15,158.16,158.14,158.155,549099996.0
2007-09-04 20:58:00,158.155,158.16,158.14,158.16,906399997.0
2007-09-04 20:59:00,158.16,158.19,158.14,158.19,819500000.0
2007-09-04 21:00:00,158.19,158.21,158.18,158.2,1496699998.0
2007-09-04 21:01:00,158.2,158.205,158.2,158.205,180800001.0
2007-09-04 21:02:00,158.205,158.205,158.2,158.205,217599999.0
2007-09-04 21:03:00,158.2,158.205,158.19,158.19,301400001.0
2007-09-04 21:04:00,158.19,158.205,158.18,158.18,489400004.0
2007-09-04 21:05:00,158.18,158.22,158.18,158.21,464999999.0
2007-09-04 21:06:00,158.21,158.21,158.19,158.21,470099996.0
2007-09-04 21:07:00,158.21,158.21,158.18,158.19,986000002.0
2007-09-04 21:08:00,158.19,158.24,158.19,158.24,774600001.0
2007-09-04 21:09:00,158.24,158.24,158.22,158.23,1424399999.0
2007-09-04 21:10:00,158.23,158.23,158.21,158.21,492200009.0
2007-09-04 21:11:00,158.21,158.23,158.205,158.215,795300015.0
2007-09-04 21:12:00,158.22,158.25,158.22,158.24,579800003.0
2007-09-04 21:13:00,158.24,158.27,158.24,158.24,1271099992.0
2007-09-04 21:14:00,158.24,158.24,158.21,158.22,677999995.0
2007-09-04 21:15:00,158.22,158.22,158.21,158.22,626400004.0
2007-09-04 21:16:00,158.22,158.26,158.22,158.25,1361400000.0
2007-09-04 21:17:00,158.26,158.27,158.24,158.26,1303799994.0
2007-09-04 21:18:00,158.26,158.26,158.23,158.25,751500006.0
2007-09-04 21:19:00,158.25,158.25,158.23,158.23,747299991.0
2007-09-04 21:20:00,158.23,158.26,158.23,158.26,1047399996.0
2007-09-04 21:21:00,158.25,158.3,158.24,158.3,1454200009.0
2007-09-04 21:22:00,158.29,158.39,158.28,158.38,1398500004.0
2007-09-04 21:23:00,158.38,158.38,158.31,158.32,1406099997.0
2007-09-04 21:24:00,158.32,158.34,158.32,158.34,364500000.0
2007-09-04 21:25:00,158.34,158.34,158.32,158.33,948000005.0
2007-09-04 21:26:00,158.33,158.35,158.33,158.33,463100005.0
2007-09-04 21:27:00,158.33,158.37,158.32,158.37,1419199979.0
2007-09-04 21:28:00,158.37,158.38,158.345,158.38,2134699995.0
2007-09-04 21:29:00,158.38,158.41,158.38,158.4,858200000.0
2007-09-04 21:30:00,158.4,158.4,158.37,158.38,1887600006.0
2007-09-04 21:31:00,158.38,158.39,158.35,158.39,568999997.0
2007-09-04 21:32:00,158.39,158.4,158.37,158.38,926599992.0
2007-09-04 21:33:00,158.38,158.4,158.36,158.38,1302099992.0
2007-09-04 21:34:00,158.38,158.4,158.38,158.4,141400000.0
2007-09-04 21:35:00,158.4,158.4,158.38,158.4,747400002.0
2007-09-04 21:36:00,158.4,158.4,158.38,158.39,837200001.0
2007-09-04 21:37:00,158.39,158.4,158.38,158.38,909600000.0
2007-09-04 21:38:00,158.38,158.38,158.355,158.36,571100000.0
2007-09-04 21:39:00,158.36,158.365,158.34,158.34,948000002.0
2007-09-04 21:40:00,158.34,158.35,158.3,158.3,1386200005.0
2007-09-04 21:41:00,158.3,158.3,158.28,158.28,1121200004.0
2007-09-04 21:42:00,158.28,158.28,158.23,158.23,1121200004.0
2007-09-04 21:43:00,158.25,158.25,158.2,158.2,1879100005.0
2007-09-04 21:44:00,158.2,158.23,158.17,158.23,1184000004.0
2007-09-04 21:45:00,158.21,158.21,158.15,158.17,1440300002.0
2007-09-04 21:46:00,158.16,158.25,158.155,158.25,1440300002.0
2007-09-04 21:47:00,158.25,158.27,158.24,158.27,664199995.0
2007-09-04 21:48:00,158.27,158.27,158.25,158.26,905699994.0
2007-09-04 21:49:00,158.26,158.26,158.23,158.24,138099998.0
2007-09-04 21:50:00,158.24,158.24,158.17,158.17,1839700000.0
2007-09-04 21:51:00,158.17,158.17,158.16,158.16,336400000.0
2007-09-04 21:52:00,158.16,158.2,158.16,158.19,1287999989.0
2007-09-04 21:53:00,158.19,158.22,158.19,158.2,1291200008.0
2007-09-04 21:54:00,158.2,158.23,158.19,158.22,1127500011.0
2007-09-04 21:55:00,158.22,158.22,158.17,158.17,1537099991.0
2007-09-04 21:56:00,158.17,158.2,158.15,158.18,1511800009.0
2007-09-04 21:57:00,158.18,158.19,158.16,158.16,473500004.0
2007-09-04 21:58:00,158.16,158.18,158.16,158.165,246099994.0
2007-09-04 21:59:00,158.165,158.18,158.16,158.17,264400003.0
2007-09-04 22:00:00,158.17,158.2,158.13,158.13,1410400002.0
2007-09-04 22:01:00,158.13,158.15,158.12,158.135,890099995.0
2007-09-04 22:02:00,158.135,158.14,158.12,158.125,456600001.0
2007-09-04 22:03:00,158.125,158.125,158.11,158.11,183399999.0
2007-09-04 22:04:00,158.11,158.17,158.11,158.16,858799996.0
2007-09-04 22:05:00,158.16,158.17,158.14,158.15,1201500009.0
2007-09-04 22:06:00,158.15,158.15,158.15,158.15,187000000.0
2007-09-04 22:07:00,158.15,158.15,158.15,158.15,4200000.0
2007-09-04 22:08:00,158.15,158.16,158.15,158.16,108600000.0
2007-09-04 22:09:00,158.16,158.21,158.16,158.21,816199990.0
2007-09-04 22:10:00,158.22,158.26,158.21,158.24,1098499988.0
2007-09-04 22:11:00,158.24,158.24,158.23,158.23,108700000.0
2007-09-04 22:12:00,158.24,158.24,158.23,158.23,188300004.0
2007-09-04 22:13:00,158.235,158.32,158.235,158.31,678099999.0
2007-09-04 22:14:00,158.31,158.31,158.28,158.3,764899994.0
2007-09-04 22:15:00,158.3,158.33,158.3,158.3,942899998.0
2007-09-04 22:16:00,158.3,158.3,158.255,158.27,605300000.0
2007-09-04 22:17:00,158.27,158.27,158.26,158.27,613500003.0
2007-09-04 22:18:00,158.27,158.28,158.26,158.28,103999999.0
2007-09-04 22:19:00,158.28,158.3,158.26,158.3,134200000.0
2007-09-04 22:20:00,158.3,158.35,158.3,158.32,740699999.0
2007-09-04 22:21:00,158.32,158.34,158.31,158.33,336100003.0
2007-09-04 22:22:00,158.33,158.34,158.31,158.32,640200002.0
2007-09-04 22:23:00,158.31,158.33,158.31,158.33,146400000.0
2007-09-04 22:24:00,158.32,158.37,158.31,158.34,761500004.0
2007-09-04 22:25:00,158.345,158.345,158.3,158.3,1063300009.0
2007-09-04 22:26:00,158.31,158.34,158.3,158.32,920800012.0
2007-09-04 22:27:00,158.33,158.35,158.32,158.33,544400004.0
2007-09-04 22:28:00,158.33,158.34,158.32,158.33,741799998.0
2007-09-04 22:29:00,158.33,158.36,158.33,158.33,804699999.0
2007-09-04 22:30:00,158.33,158.37,158.32,158.37,344900000.0
2007-09-04 22:31:00,158.37,158.37,158.33,158.35,710500003.0
2007-09-04 22:32:00,158.35,158.35,158.35,158.35,162699999.0
2007-09-04 22:33:00,158.35,158.35,158.34,158.35,311700000.0
2007-09-04 22:34:00,158.35,158.36,158.335,158.36,75400000.0
2007-09-04 22:35:00,158.36,158.37,158.36,158.37,85800000.0
2007-09-04 22:36:00,158.37,158.37,158.35,158.35,510699998.0
2007-09-04 22:37:00,158.35,158.36,158.34,158.355,743100007.0
2007-09-04 22:38:00,158.355,158.365,158.32,158.33,1238500007.0
2007-09-04 22:39:00,158.33,158.33,158.29,158.31,782600008.0
2007-09-04 22:40:00,158.31,158.31,158.29,158.3,366799996.0
2007-09-04 22:41:00,158.3,158.3,158.29,158.29,116699998.0
2007-09-04 22:42:00,158.29,158.32,158.29,158.3,576999996.0
2007-09-04 22:43:00,158.3,158.32,158.29,158.32,715499993.0
2007-09-04 22:44:00,158.32,158.35,158.32,158.34,332000000.0
2007-09-04 22:45:00,158.35,158.365,158.35,158.36,384499999.0
2007-09-04 22:46:00,158.36,158.36,158.36,158.36,38400000.0
2007-09-04 22:47:00,158.36,158.36,158.31,158.31,905400009.0
2007-09-04 22:48:00,158.32,158.32,158.32,158.32,408300000.0
2007-09-04 22:49:00,158.32,158.32,158.3,158.3,921199994.0
2007-09-04 22:50:00,158.3,158.325,158.3,158.31,1370000014.0
2007-09-04 22:51:00,158.3,158.32,158.295,158.32,398500001.0
2007-09-04 22:52:00,158.32,158.325,158.3,158.315,605700000.0
2007-09-04 22:53:00,158.315,158.32,158.29,158.3,668899998.0
2007-09-04 22:54:00,158.3,158.345,158.3,158.345,540300001.0
2007-09-04 22:55:00,158.345,158.36,158.33,158.33,306000003.0
2007-09-04 22:56:00,158.34,158.34,158.28,158.335,542800007.0
2007-09-04 22:57:00,158.335,158.335,158.31,158.31,612399998.0
2007-09-04 22:58:00,158.31,158.32,158.31,158.32,203400001.0
2007-09-04 22:59:00,158.32,158.32,158.25,158.25,413699999.0
2007-09-04 23:00:00,158.24,158.25,158.22,158.23,304000008.0
2007-09-04 23:01:00,158.24,158.24,158.2,158.24,239600000.0
2007-09-04 23:02:00,158.24,158.24,158.2,158.2,486200000.0
2007-09-04 23:03:00,158.2,158.2,158.17,158.2,817599984.0
2007-09-04 23:04:00,158.2,158.2,158.18,158.18,345999994.0
2007-09-04 23:05:00,158.18,158.19,158.18,158.19,540499995.0
2007-09-04 23:06:00,158.2,158.2,158.17,158.19,1246900006.0
2007-09-04 23:07:00,158.18,158.19,158.18,158.19,598600012.0
2007-09-04 23:08:00,158.19,158.22,158.18,158.22,720600004.0
2007-09-04 23:09:00,158.22,158.23,158.19,158.2,655299995.0
2007-09-04 23:10:00,158.21,158.21,158.19,158.19,604699992.0
2007-09-04 23:11:00,158.19,158.2,158.17,158.18,819000012.0
2007-09-04 23:12:00,158.17,158.19,158.17,158.19,185199998.0
2007-09-04 23:13:00,158.19,158.2,158.18,158.2,293300005.0
2007-09-04 23:14:00,158.2,158.22,158.2,158.22,137599999.0
2007-09-04 23:15:00,158.22,158.23,158.2,158.23,208899999.0
2007-09-04 23:16:00,158.23,158.23,158.22,158.23,173400000.0
2007-09-04 23:17:00,158.23,158.23,158.23,158.23,357500000.0
2007-09-04 23:18:00,158.23,158.23,158.22,158.22,136800000.0
2007-09-04 23:19:00,158.22,158.23,158.21,158.22,388500000.0
2007-09-04 23:20:00,158.22,158.24,158.21,158.225,927100013.0
2007-09-04 23:21:00,158.23,158.25,158.23,158.24,195600000.0
2007-09-04 23:22:00,158.24,158.24,158.225,158.225,139900000.0
2007-09-04 23:23:00,158.23,158.24,158.22,158.225,359600006.0
2007-09-04 23:24:00,158.23,158.235,158.225,158.225,64000000.0
2007-09-04 23:25:00,158.23,158.27,158.2,158.26,214000000.0
2007-09-04 23:26:00,158.26,158.26,158.255,158.255,12000000.0
2007-09-04 23:27:00,158.255,158.255,158.235,158.24,83100000.0
2007-09-04 23:28:00,158.24,158.24,158.23,158.23,52000000.0
2007-09-04 23:29:00,158.23,158.25,158.23,158.25,204400000.0
2007-09-04 23:30:00,158.255,158.295,158.25,158.27,432199999.0
2007-09-04 23:31:00,158.26,158.28,158.26,158.27,255599997.0
2007-09-04 23:32:00,158.28,158.28,158.28,158.28,87300000.0
2007-09-04 23:33:00,158.28,158.28,158.28,158.28,23200000.0
2007-09-04 23:34:00,158.28,158.28,158.28,158.28,46400000.0
2007-09-04 23:35:00,158.28,158.3,158.28,158.28,232100000.0
2007-09-04 23:36:00,158.28,158.3,158.28,158.29,50300000.0
2007-09-04 23:37:00,158.29,158.31,158.29,158.31,306900000.0
2007-09-04 23:38:00,158.31,158.33,158.29,158.29,354800000.0
2007-09-04 23:39:00,158.3,158.32,158.3,158.32,346899998.0
2007-09-04 23:40:00,158.32,158.325,158.32,158.32,128800000.0
2007-09-04 23:41:00,158.32,158.32,158.32,158.32,12000000.0
2007-09-04 23:42:00,158.31,158.31,158.29,158.3,413900000.0
2007-09-04 23:43:00,158.3,158.3,158.245,158.26,644900001.0
2007-09-04 23:44:00,158.26,158.28,158.25,158.275,459500008.0
2007-09-04 23:45:00,158.27,158.27,158.26,158.27,218400001.0
2007-09-04 23:46:00,158.275,158.275,158.24,158.24,142200000.0
2007-09-04 23:47:00,158.25,158.26,158.19,158.22,820200004.0
2007-09-04 23:48:00,158.2,158.23,158.18,158.19,856599987.0
2007-09-04 23:49:00,158.19,158.19,158.145,158.15,856599987.0
2007-09-04 23:50:00,158.15,158.165,158.11,158.12,884199997.0
2007-09-04 23:51:00,158.12,158.145,158.12,158.14,342500005.0
2007-09-04 23:52:00,158.14,158.14,158.13,158.14,157000001.0
2007-09-04 23:53:00,158.11,158.14,158.09,158.09,1315600000.0
2007-09-04 23:54:00,158.09,158.125,158.05,158.125,1452499992.0
2007-09-04 23:55:00,158.12,158.12,158.07,158.09,1474599990.0
2007-09-04 23:56:00,158.09,158.1,158.07,158.08,1529300000.0
2007-09-04 23:57:00,158.09,158.14,158.09,158.11,289899999.0
2007-09-04 23:58:00,158.1,158.12,157.95,158.07,1592799999.0
2007-09-04 23:59:00,158.07,158.145,158.06,158.13,703700000.0
2007-09-05 00:00:00,158.13,158.13,158.11,158.11,927900010.0
2007-09-05 00:01:00,158.11,158.12,158.055,158.07,830499994.0
2007-09-05 00:02:00,158.065,158.13,158.06,158.07,369199999.0
2007-09-05 00:03:00,158.075,158.08,158.06,158.08,270700000.0
2007-09-05 00:04:00,158.08,158.095,158.08,158.095,105200000.0
2007-09-05 00:05:00,158.095,158.13,158.095,158.12,1648000001.0
2007-09-05 00:06:00,158.12,158.12,158.07,158.08,1169199998.0
2007-09-05 00:07:00,158.08,158.12,158.07,158.11,767200004.0
2007-09-05 00:08:00,158.11,158.11,158.11,158.11,22400000.0
2007-09-05 00:09:00,158.11,158.12,158.11,158.11,67200000.0
2007-09-05 00:10:00,158.11,158.11,158.11,158.11,204400000.0
2007-09-05 00:11:00,158.11,158.12,158.09,158.09,695900001.0
2007-09-05 00:12:00,158.09,158.12,158.09,158.12,529500000.0
2007-09-05 00:13:00,158.11,158.12,158.11,158.12,59500000.0
2007-09-05 00:14:00,158.12,158.12,158.12,158.12,61600000.0
2007-09-05 00:15:00,158.12,158.12,158.12,158.12,66400000.0
2007-09-05 00:16:00,158.13,158.17,158.12,158.16,1188700004.0
2007-09-05 00:17:00,158.17,158.21,158.17,158.21,445700002.0
2007-09-05 00:18:00,158.21,158.22,158.19,158.215,445700002.0
2007-09-05 00:19:00,158.215,158.22,158.19,158.21,911400002.0
2007-09-05 00:20:00,158.21,158.22,158.21,158.21,84400000.0
2007-09-05 00:21:00,158.22,158.225,158.22,158.225,7600000.0
2007-09-05 00:22:00,158.225,158.24,158.22,158.24,104000000.0
2007-09-05 00:23:00,158.225,158.225,158.22,158.22,28800000.0
2007-09-05 00:24:00,158.22,158.245,158.22,158.235,231300002.0
2007-09-05 00:25:00,158.235,158.235,158.15,158.21,696699998.0
2007-09-05 00:26:00,158.21,158.27,158.21,158.235,804207246.0
2007-09-05 00:27:00,158.235,158.235,158.23,158.235,4300000.0
2007-09-05 00:28:00,158.235,158.26,158.235,158.26,14900000.0
2007-09-05 00:29:00,158.26,158.26,158.25,158.255,41600001.0
2007-09-05 00:30:00,158.255,158.28,158.25,158.25,431199999.0
2007-09-05 00:31:00,158.24,158.25,158.21,158.21,1095699997.0
2007-09-05 00:32:00,158.2,158.24,158.2,158.24,1095699997.0
2007-09-05 00:33:00,158.24,158.25,158.23,158.25,485700002.0
2007-09-05 00:34:00,158.25,158.25,158.24,158.24,1047199989.0
2007-09-05 00:35:00,158.24,158.29,158.23,158.29,934299994.0
2007-09-05 00:36:00,158.29,158.3,158.29,158.3,255400000.0
2007-09-05 00:37:00,158.3,158.36,158.29,158.355,594700000.0
2007-09-05 00:38:00,158.355,158.42,158.35,158.38,1817399998.0
2007-09-05 00:39:00,158.38,158.39,158.34,158.35,2001899996.0
2007-09-05 00:40:00,158.35,158.39,158.34,158.36,1080399987.0
2007-09-05 00:41:00,158.36,158.36,158.31,158.32,1129200005.0
2007-09-05 00:42:00,158.32,158.34,158.31,158.33,954492565.0
2007-09-05 00:43:00,158.33,158.33,158.32,158.32,625100002.0
2007-09-05 00:44:00,158.33,158.34,158.33,158.33,277999997.0
2007-09-05 00:45:00,158.33,158.33,158.27,158.29,1136200012.0
2007-09-05 00:46:00,158.3,158.32,158.29,158.3,486400005.0
2007-09-05 00:47:00,158.3,158.3,158.26,158.27,1123400002.0
2007-09-05 00:48:00,158.27,158.3,158.24,158.26,1037200009.0
2007-09-05 00:49:00,158.26,158.27,158.26,158.27,16100000.0
2007-09-05 00:50:00,158.27,158.27,158.25,158.26,289200000.0
2007-09-05 00:51:00,158.26,158.26,158.26,158.26,30000000.0
2007-09-05 00:52:00,158.26,158.28,158.26,158.28,32800000.0
2007-09-05 00:53:00,158.28,158.35,158.28,158.34,265244857.0
2007-09-05 00:54:00,158.34,158.365,158.34,158.35,557974216.0
2007-09-05 00:55:00,158.35,158.35,158.34,158.345,1165200006.0
2007-09-05 00:56:00,158.35,158.35,158.34,158.34,76181585.0
2007-09-05 00:57:00,158.34,158.4,158.34,158.395,162500137.0
2007-09-05 00:58:00,158.395,158.395,158.37,158.37,195300001.0
2007-09-05 00:59:00,158.37,158.37,158.31,158.35,251647051.0
2007-09-05 01:00:00,158.335,158.335,158.27,158.28,1177200003.0
2007-09-05 01:01:00,158.28,158.29,158.25,158.27,1918571640.0
2007-09-05 01:02:00,158.27,158.27,158.24,158.25,1675499999.0
2007-09-05 01:03:00,158.25,158.26,158.23,158.24,877680409.0
2007-09-05 01:04:00,158.24,158.28,158.24,158.26,1442484522.0
2007-09-05 01:05:00,158.26,158.27,158.245,158.25,890560819.0
2007-09-05 01:06:00,158.25,158.255,158.23,158.24,687780411.0
2007-09-05 01:07:00,158.25,158.27,158.24,158.27,575980410.0
2007-09-05 01:08:00,158.27,158.29,158.26,158.28,772799990.0
2007-09-05 01:09:00,158.29,158.33,158.28,158.31,2131399997.0
2007-09-05 01:10:00,158.32,158.34,158.3,158.34,588499997.0
2007-09-05 01:11:00,158.34,158.345,158.32,158.34,467600008.0
2007-09-05 01:12:00,158.345,158.345,158.34,158.34,199600000.0
2007-09-05 01:13:00,158.34,158.34,158.33,158.33,354000000.0
2007-09-05 01:14:00,158.33,158.33,158.32,158.32,86800001.0
2007-09-05 01:15:00,158.32,158.32,158.32,158.32,31600001.0
2007-09-05 01:16:00,158.32,158.33,158.31,158.33,811060766.0
2007-09-05 01:17:00,158.33,158.33,158.31,158.325,874680382.0
2007-09-05 01:18:00,158.33,158.33,158.32,158.32,74700002.0
2007-09-05 01:19:00,158.33,158.33,158.33,158.33,28800000.0
2007-09-05 01:20:00,158.33,158.34,158.32,158.34,190660763.0
2007-09-05 01:21:00,158.33,158.34,158.31,158.34,510900000.0
2007-09-05 01:22:00,158.34,158.34,158.33,158.34,128160766.0
2007-09-05 01:23:00,158.34,158.36,158.34,158.35,604321553.0
2007-09-05 01:24:00,158.35,158.35,158.34,158.34,912799982.0
2007-09-05 01:25:00,158.34,158.35,158.31,158.35,1483503826.0
2007-09-05 01:26:00,158.35,158.36,158.34,158.355,1187962719.0
2007-09-05 01:27:00,158.35,158.37,158.35,158.37,346400005.0
2007-09-05 01:28:00,158.37,158.4,158.37,158.39,997460974.0
2007-09-05 01:29:00,158.39,158.45,158.37,158.42,1004063449.0
2007-09-05 01:30:00,158.42,158.43,158.38,158.4,1492202609.0
2007-09-05 01:31:00,158.4,158.42,158.38,158.42,1662116630.0
2007-09-05 01:32:00,158.42,158.45,158.41,158.445,2138099991.0
2007-09-05 01:33:00,158.44,158.48,158.43,158.47,1557199983.0
2007-09-05 01:34:00,158.48,158.48,158.43,158.44,1557199983.0
2007-09-05 01:35:00,158.44,158.46,158.44,158.45,1557199983.0
2007-09-05 01:36:00,158.45,158.45,158.43,158.445,758999995.0
2007-09-05 01:37:00,158.45,158.52,158.45,158.51,1920399997.0
2007-09-05 01:38:00,158.5,158.57,158.5,158.54,1920399997.0
2007-09-05 01:39:00,158.55,158.56,158.52,158.54,1920399997.0
2007-09-05 01:40:00,158.54,158.55,158.53,158.545,775499996.0
2007-09-05 01:41:00,158.53,158.54,158.53,158.53,1671699994.0
2007-09-05 01:42:00,158.54,158.57,158.53,158.57,1671699994.0
2007-09-05 01:43:00,158.59,158.63,158.59,158.61,1671699994.0
2007-09-05 01:44:00,158.62,158.65,158.61,158.64,1671699994.0
2007-09-05 01:45:00,158.645,158.66,158.62,158.65,1671699994.0
2007-09-05 01:46:00,158.64,158.65,158.62,158.64,1221199996.0
2007-09-05 01:47:00,158.63,158.64,158.61,158.61,1221199996.0
2007-09-05 01:48:00,158.61,158.63,158.61,158.63,1221199996.0
2007-09-05 01:49:00,158.64,158.64,158.62,158.62,2051099973.0
2007-09-05 01:50:00,158.61,158.62,158.59,158.6,2051099973.0
2007-09-05 01:51:00,158.58,158.59,158.52,158.52,1017299997.0
2007-09-05 01:52:00,158.51,158.52,158.5,158.5,1017299997.0
2007-09-05 01:53:00,158.5,158.5,158.48,158.49,1017299997.0
2007-09-05 01:54:00,158.49,158.5,158.49,158.5,1094399999.0
2007-09-05 01:55:00,158.5,158.54,158.5,158.54,1473199998.0
2007-09-05 01:56:00,158.54,158.59,158.53,158.56,849400006.0
2007-09-05 01:57:00,158.57,158.58,158.56,158.58,849400006.0
2007-09-05 01:58:00,158.58,158.6,158.56,158.6,910499985.0
2007-09-05 01:59:00,158.59,158.61,158.59,158.6,910499985.0
2007-09-05 02:00:00,158.59,158.62,158.59,158.62,910499985.0
2007-09-05 02:01:00,158.61,158.625,158.57,158.59,1897699997.0
2007-09-05 02:02:00,158.59,158.59,158.56,158.565,1232799995.0
2007-09-05 02:03:00,158.56,158.56,158.47,158.49,1870699993.0
2007-09-05 02:04:00,158.48,158.48,158.45,158.46,1870699993.0
2007-09-05 02:05:00,158.45,158.45,158.4,158.43,1870699993.0
2007-09-05 02:06:00,158.42,158.43,158.41,158.41,1870699993.0
2007-09-05 02:07:00,158.4,158.42,158.4,158.42,1870699993.0
2007-09-05 02:08:00,158.42,158.44,158.41,158.41,1449899993.0
2007-09-05 02:09:00,158.41,158.42,158.4,158.4,1873599996.0
2007-09-05 02:10:00,158.4,158.42,158.4,158.42,1324987030.0
2007-09-05 02:11:00,158.42,158.43,158.39,158.39,1442175822.0
2007-09-05 02:12:00,158.39,158.39,158.38,158.38,1909899968.0
2007-09-05 02:13:00,158.4,158.42,158.39,158.41,1347300003.0
2007-09-05 02:14:00,158.4,158.41,158.38,158.38,1347300003.0
2007-09-05 02:15:00,158.4,158.4,158.31,158.33,1347300003.0
2007-09-05 02:16:00,158.32,158.33,158.29,158.32,1347300003.0
2007-09-05 02:17:00,158.33,158.37,158.3,158.37,1347300003.0
2007-09-05 02:18:00,158.36,158.39,158.35,158.38,1347300003.0
2007-09-05 02:19:00,158.37,158.37,158.33,158.36,1347300003.0
2007-09-05 02:20:00,158.36,158.4,158.36,158.4,1347300003.0
2007-09-05 02:21:00,158.4,158.41,158.39,158.4,1247499980.0
2007-09-05 02:22:00,158.395,158.41,158.39,158.39,1347099994.0
2007-09-05 02:23:00,158.38,158.38,158.35,158.35,770099998.0
2007-09-05 02:24:00,158.36,158.36,158.34,158.34,770099998.0
2007-09-05 02:25:00,158.33,158.34,158.32,158.33,1772699982.0
2007-09-05 02:26:00,158.34,158.34,158.33,158.33,1772699982.0
2007-09-05 02:27:00,158.33,158.35,158.33,158.33,1772699982.0
2007-09-05 02:28:00,158.33,158.35,158.305,158.305,2008800008.0
2007-09-05 02:29:00,158.31,158.33,158.31,158.33,1765399995.0
2007-09-05 02:30:00,158.32,158.33,158.3,158.3,1765399995.0
2007-09-05 02:31:00,158.29,158.3,158.25,158.26,1765399995.0
2007-09-05 02:32:00,158.25,158.26,158.22,158.26,1765399995.0
2007-09-05 02:33:00,158.28,158.29,158.25,158.28,1765399995.0
2007-09-05 02:34:00,158.29,158.3,158.27,158.3,1765399995.0
2007-09-05 02:35:00,158.29,158.31,158.28,158.3,1765399995.0
2007-09-05 02:36:00,158.31,158.34,158.31,158.32,1765399995.0
2007-09-05 02:37:00,158.33,158.34,158.31,158.33,1765399995.0
2007-09-05 02:38:00,158.33,158.35,158.33,158.35,1254600002.0
2007-09-05 02:39:00,158.35,158.37,158.34,158.36,1211394154.0
2007-09-05 02:40:00,158.36,158.365,158.33,158.34,1319199987.0
2007-09-05 02:41:00,158.35,158.35,158.32,158.33,1856682443.0
2007-09-05 02:42:00,158.34,158.36,158.34,158.35,1856682443.0
2007-09-05 02:43:00,158.37,158.39,158.37,158.39,2113100007.0
2007-09-05 02:44:00,158.39,158.39,158.35,158.38,2113100007.0
2007-09-05 02:45:00,158.38,158.39,158.38,158.39,337400001.0
2007-09-05 02:46:00,158.385,158.39,158.37,158.38,880499991.0
2007-09-05 02:47:00,158.38,158.4,158.38,158.39,450494072.0
2007-09-05 02:48:00,158.4,158.4,158.37,158.37,1855300010.0
2007-09-05 02:49:00,158.37,158.385,158.36,158.36,1476800009.0
2007-09-05 02:50:00,158.36,158.37,158.35,158.35,1211199999.0
2007-09-05 02:51:00,158.35,158.37,158.35,158.36,1114400000.0
2007-09-05 02:52:00,158.36,158.375,158.35,158.375,1853099987.0
2007-09-05 02:53:00,158.38,158.38,158.36,158.36,2081700010.0
2007-09-05 02:54:00,158.37,158.38,158.36,158.36,2081700010.0
2007-09-05 02:55:00,158.37,158.37,158.33,158.34,2081700010.0
2007-09-05 02:56:00,158.35,158.35,158.31,158.34,2081700010.0
2007-09-05 02:57:00,158.36,158.36,158.34,158.35,2081700010.0
2007-09-05 02:58:00,158.35,158.36,158.35,158.36,1625199966.0
2007-09-05 02:59:00,158.36,158.36,158.35,158.36,1116300002.0
2007-09-05 03:00:00,158.37,158.4,158.37,158.38,1884200012.0
2007-09-05 03:01:00,158.38,158.39,158.36,158.37,1884200012.0
2007-09-05 03:02:00,158.36,158.38,158.35,158.37,1203600004.0
2007-09-05 03:03:00,158.37,158.38,158.37,158.38,707700016.0
2007-09-05 03:04:00,158.38,158.385,158.365,158.37,408000004.0
2007-09-05 03:05:00,158.35,158.35,158.28,158.31,1805700002.0
2007-09-05 03:06:00,158.32,158.35,158.32,158.32,1805700002.0
2007-09-05 03:07:00,158.32,158.34,158.32,158.34,1805700002.0
2007-09-05 03:08:00,158.34,158.35,158.33,158.35,1543300021.0
2007-09-05 03:09:00,158.35,158.35,158.33,158.35,1098200002.0
2007-09-05 03:10:00,158.32,158.36,158.31,158.35,846799998.0
2007-09-05 03:11:00,158.36,158.39,158.35,158.38,846799998.0
2007-09-05 03:12:00,158.38,158.38,158.34,158.34,1806299998.0
2007-09-05 03:13:00,158.33,158.35,158.32,158.32,1130100073.0
2007-09-05 03:14:00,158.32,158.32,158.3,158.3,1130100073.0
2007-09-05 03:15:00,158.3,158.3,158.29,158.29,1836999983.0
2007-09-05 03:16:00,158.3,158.32,158.29,158.32,1836999983.0
2007-09-05 03:17:00,158.31,158.34,158.31,158.32,1836999983.0
2007-09-05 03:18:00,158.31,158.33,158.31,158.32,1538499999.0
2007-09-05 03:19:00,158.33,158.33,158.31,158.32,1538499999.0
2007-09-05 03:20:00,158.34,158.34,158.32,158.34,244000002.0
2007-09-05 03:21:00,158.33,158.33,158.32,158.32,244000002.0
2007-09-05 03:22:00,158.33,158.35,158.32,158.33,244000002.0
2007-09-05 03:23:00,158.34,158.34,158.32,158.33,244000002.0
2007-09-05 03:24:00,158.33,158.33,158.32,158.33,403199999.0
2007-09-05 03:25:00,158.33,158.33,158.32,158.33,626499990.0
2007-09-05 03:26:00,158.33,158.33,158.32,158.325,232600006.0
2007-09-05 03:27:00,158.325,158.33,158.32,158.33,960599995.0
2007-09-05 03:28:00,158.33,158.36,158.32,158.33,1430300002.0
2007-09-05 03:29:00,158.34,158.35,158.33,158.34,1430300002.0
2007-09-05 03:30:00,158.34,158.35,158.33,158.35,1430300002.0
2007-09-05 03:31:00,158.35,158.36,158.34,158.34,478899998.0
2007-09-05 03:32:00,158.335,158.35,158.32,158.34,478899998.0
2007-09-05 03:33:00,158.34,158.35,158.34,158.35,125600001.0
2007-09-05 03:34:00,158.35,158.35,158.35,158.35,161700000.0
2007-09-05 03:35:00,158.35,158.35,158.34,158.34,99899999.0
2007-09-05 03:36:00,158.34,158.34,158.32,158.32,356500000.0
2007-09-05 03:37:00,158.32,158.33,158.32,158.32,356500000.0
2007-09-05 03:38:00,158.33,158.33,158.32,158.32,1381400006.0
2007-09-05 03:39:00,158.33,158.33,158.32,158.33,912499998.0
2007-09-05 03:40:00,158.33,158.33,158.33,158.33,268600000.0
2007-09-05 03:41:00,158.33,158.35,158.32,158.35,1424100008.0
2007-09-05 03:42:00,158.35,158.36,158.35,158.35,240300001.0
2007-09-05 03:43:00,158.35,158.36,158.35,158.35,1307700008.0
2007-09-05 03:44:00,158.35,158.36,158.34,158.34,1045200005.0
2007-09-05 03:45:00,158.34,158.35,158.32,158.33,1538299999.0
2007-09-05 03:46:00,158.33,158.35,158.33,158.35,1139499996.0
2007-09-05 03:47:00,158.34,158.35,158.33,158.34,1340099999.0
2007-09-05 03:48:00,158.34,158.34,158.33,158.33,1116499998.0
2007-09-05 03:49:00,158.34,158.34,158.33,158.34,658700002.0
2007-09-05 03:50:00,158.34,158.34,158.3,158.31,1565600019.0
2007-09-05 03:51:00,158.31,158.32,158.28,158.31,1521800010.0
2007-09-05 03:52:00,158.31,158.31,158.28,158.3,1521800010.0
2007-09-05 03:53:00,158.3,158.31,158.29,158.3,1023800014.0
2007-09-05 03:54:00,158.3,158.31,158.29,158.3,538999993.0
2007-09-05 03:55:00,158.31,158.31,158.29,158.29,2066099999.0
2007-09-05 03:56:00,158.29,158.3,158.28,158.29,2066099999.0
2007-09-05 03:57:00,158.29,158.29,158.23,158.25,1905500001.0
2007-09-05 03:58:00,158.24,158.28,158.24,158.27,1905500001.0
2007-09-05 03:59:00,158.26,158.28,158.23,158.23,1905500001.0
2007-09-05 04:00:00,158.23,158.24,158.21,158.22,1707499987.0
2007-09-05 04:01:00,158.22,158.23,158.21,158.22,710399988.0
2007-09-05 04:02:00,158.22,158.24,158.21,158.22,941000007.0
2007-09-05 04:03:00,158.22,158.22,158.2,158.2,1465799986.0
2007-09-05 04:04:00,158.2,158.23,158.19,158.23,1401799994.0
2007-09-05 04:05:00,158.23,158.25,158.22,158.23,1821599992.0
2007-09-05 04:06:00,158.24,158.24,158.2,158.22,1536300008.0
2007-09-05 04:07:00,158.22,158.23,158.22,158.23,585999999.0
2007-09-05 04:08:00,158.23,158.25,158.23,158.24,1790500001.0
2007-09-05 04:09:00,158.25,158.26,158.24,158.24,1906900009.0
2007-09-05 04:10:00,158.23,158.25,158.22,158.24,1906900009.0
2007-09-05 04:11:00,158.24,158.26,158.22,158.25,1906900009.0
2007-09-05 04:12:00,158.25,158.28,158.24,158.27,2129900002.0
2007-09-05 04:13:00,158.26,158.31,158.26,158.29,1798200002.0
2007-09-05 04:14:00,158.3,158.31,158.27,158.29,1798200002.0
2007-09-05 04:15:00,158.3,158.37,158.27,158.37,1798200002.0
2007-09-05 04:16:00,158.36,158.37,158.33,158.34,1798200002.0
2007-09-05 04:17:00,158.33,158.34,158.31,158.33,1798200002.0
2007-09-05 04:18:00,158.34,158.34,158.32,158.34,1798200002.0
2007-09-05 04:19:00,158.33,158.34,158.33,158.33,1516099993.0
2007-09-05 04:20:00,158.33,158.34,158.33,158.33,545000004.0
2007-09-05 04:21:00,158.33,158.35,158.33,158.35,548400000.0
2007-09-05 04:22:00,158.35,158.36,158.34,158.34,675400004.0
2007-09-05 04:23:00,158.345,158.345,158.33,158.33,658599993.0
2007-09-05 04:24:00,158.33,158.345,158.33,158.33,1559899996.0
2007-09-05 04:25:00,158.32,158.32,158.3,158.31,989199989.0
2007-09-05 04:26:00,158.31,158.32,158.3,158.305,989199989.0
2007-09-05 04:27:00,158.3,158.3,158.26,158.28,1961299997.0
2007-09-05 04:28:00,158.28,158.29,158.25,158.25,1722200002.0
2007-09-05 04:29:00,158.26,158.29,158.25,158.29,1348500003.0
2007-09-05 04:30:00,158.28,158.3,158.27,158.27,1348500003.0
2007-09-05 04:31:00,158.28,158.32,158.28,158.32,831700003.0
2007-09-05 04:32:00,158.31,158.32,158.28,158.29,831700003.0
2007-09-05 04:33:00,158.3,158.32,158.29,158.32,831700003.0
2007-09-05 04:34:00,158.32,158.32,158.3,158.31,1564900005.0
2007-09-05 04:35:00,158.31,158.33,158.3,158.33,1905999983.0
2007-09-05 04:36:00,158.34,158.36,158.34,158.35,979099997.0
2007-09-05 04:37:00,158.35,158.36,158.33,158.36,1654099990.0
2007-09-05 04:38:00,158.36,158.36,158.34,158.34,1214700010.0
2007-09-05 04:39:00,158.34,158.34,158.33,158.33,977400008.0
2007-09-05 04:40:00,158.33,158.34,158.31,158.31,877400004.0
2007-09-05 04:41:00,158.31,158.33,158.31,158.32,877400004.0
2007-09-05 04:42:00,158.33,158.35,158.32,158.33,863300007.0
2007-09-05 04:43:00,158.33,158.35,158.33,158.34,1182100000.0
2007-09-05 04:44:00,158.34,158.37,158.33,158.36,1797500009.0
2007-09-05 04:45:00,158.37,158.37,158.34,158.35,749800000.0
2007-09-05 04:46:00,158.35,158.35,158.35,158.35,53900000.0
2007-09-05 04:47:00,158.35,158.36,158.34,158.34,384699997.0
2007-09-05 04:48:00,158.34,158.35,158.34,158.35,265500000.0
2007-09-05 04:49:00,158.35,158.37,158.35,158.365,888700002.0
2007-09-05 04:50:00,158.36,158.36,158.335,158.34,846499998.0
2007-09-05 04:51:00,158.31,158.32,158.25,158.25,1630700005.0
2007-09-05 04:52:00,158.26,158.27,158.26,158.27,1630700005.0
2007-09-05 04:53:00,158.27,158.3,158.26,158.29,1839099995.0
2007-09-05 04:54:00,158.28,158.28,158.21,158.22,1416799996.0
2007-09-05 04:55:00,158.21,158.21,158.19,158.19,1416799996.0
2007-09-05 04:56:00,158.18,158.19,158.17,158.19,1416799996.0
2007-09-05 04:57:00,158.18,158.18,158.07,158.07,1416799996.0
2007-09-05 04:58:00,158.06,158.14,158.06,158.1,1416799996.0
2007-09-05 04:59:00,158.09,158.09,158.06,158.08,1416799996.0
2007-09-05 05:00:00,158.09,158.09,158.06,158.06,1416799996.0
2007-09-05 05:01:00,158.07,158.07,157.97,157.97,1416799996.0
2007-09-05 05:02:00,157.98,158.0,157.94,157.95,1416799996.0
2007-09-05 05:03:00,157.96,157.98,157.94,157.95,1416799996.0
2007-09-05 05:04:00,157.95,157.95,157.88,157.89,1519700011.0
2007-09-05 05:05:00,157.9,157.97,157.89,157.97,1135600007.0
2007-09-05 05:06:00,157.97,158.02,157.97,158.02,1135600007.0
2007-09-05 05:07:00,157.99,158.03,157.98,157.99,1156199996.0
2007-09-05 05:08:00,157.98,158.08,157.98,158.06,1156199996.0
2007-09-05 05:09:00,158.07,158.07,157.94,157.96,1156199996.0
2007-09-05 05:10:00,157.98,158.01,157.97,158.0,1156199996.0
2007-09-05 05:11:00,158.0,158.03,157.99,158.03,1189700014.0
2007-09-05 05:12:00,158.03,158.07,158.03,158.05,1364099984.0
2007-09-05 05:13:00,158.05,158.06,158.04,158.05,1364099984.0
2007-09-05 05:14:00,158.05,158.09,158.05,158.08,1625099999.0
2007-09-05 05:15:00,158.09,158.09,158.02,158.03,832000008.0
2007-09-05 05:16:00,158.02,158.065,158.02,158.06,832000008.0
2007-09-05 05:17:00,158.06,158.06,158.04,158.06,993800002.0
2007-09-05 05:18:00,158.08,158.12,158.07,158.1,1299899991.0
2007-09-05 05:19:00,158.11,158.13,158.07,158.07,1299899991.0
2007-09-05 05:20:00,158.08,158.09,158.05,158.09,1299899991.0
2007-09-05 05:21:00,158.09,158.09,158.08,158.09,331099997.0
2007-09-05 05:22:00,158.07,158.1,158.07,158.07,344600000.0
2007-09-05 05:23:00,158.08,158.08,158.07,158.08,344600000.0
2007-09-05 05:24:00,158.07,158.08,158.06,158.08,1106600005.0
2007-09-05 05:25:00,158.08,158.08,158.06,158.06,552699989.0
2007-09-05 05:26:00,158.06,158.06,158.04,158.06,1588699975.0
2007-09-05 05:27:00,158.06,158.06,158.06,158.06,714200004.0
2007-09-05 05:28:00,158.06,158.06,158.03,158.045,1827699968.0
2007-09-05 05:29:00,158.045,158.045,158.025,158.025,148699998.0
2007-09-05 05:30:00,158.03,158.05,158.03,158.045,864300003.0
2007-09-05 05:31:00,158.045,158.045,158.04,158.04,173599997.0
2007-09-05 05:32:00,158.04,158.05,158.04,158.05,146400000.0
2007-09-05 05:33:00,158.04,158.04,157.99,158.0,876700014.0
2007-09-05 05:34:00,158.005,158.03,158.0,158.01,1181600004.0
2007-09-05 05:35:00,158.02,158.06,158.01,158.01,1714600008.0
2007-09-05 05:36:00,158.0,158.02,157.96,157.96,1714600008.0
2007-09-05 05:37:00,157.95,158.02,157.95,157.97,1714600008.0
2007-09-05 05:38:00,157.98,157.99,157.96,157.97,1714600008.0
2007-09-05 05:39:00,157.96,157.98,157.92,157.95,1714600008.0
2007-09-05 05:40:00,157.94,157.96,157.93,157.95,1714600008.0
2007-09-05 05:41:00,157.95,158.0,157.95,157.98,1714600008.0
2007-09-05 05:42:00,157.98,158.02,157.98,158.0,907299991.0
2007-09-05 05:43:00,157.99,158.02,157.99,158.01,545199999.0
2007-09-05 05:44:00,158.02,158.04,157.97,157.98,545199999.0
2007-09-05 05:45:00,157.97,157.98,157.95,157.98,545199999.0
2007-09-05 05:46:00,157.99,158.06,157.98,158.06,545199999.0
2007-09-05 05:47:00,158.06,158.06,158.02,158.04,1330999990.0
2007-09-05 05:48:00,158.03,158.03,157.98,158.0,1577599989.0
2007-09-05 05:49:00,158.0,158.0,157.98,158.0,1577599989.0
2007-09-05 05:50:00,158.0,158.005,157.96,157.97,2068099985.0
2007-09-05 05:51:00,157.96,157.97,157.94,157.95,1154899998.0
2007-09-05 05:52:00,157.95,157.96,157.94,157.94,1952900016.0
2007-09-05 05:53:00,157.95,157.97,157.95,157.97,320799996.0
2007-09-05 05:54:00,157.97,157.97,157.96,157.96,767300000.0
2007-09-05 05:55:00,157.95,157.95,157.86,157.88,1167299999.0
2007-09-05 05:56:00,157.88,157.885,157.87,157.885,1167299999.0
2007-09-05 05:57:00,157.89,157.94,157.89,157.94,597499998.0
2007-09-05 05:58:00,157.96,157.97,157.96,157.97,597499998.0
2007-09-05 05:59:00,157.97,157.97,157.95,157.96,1549799993.0
2007-09-05 06:00:00,157.955,157.955,157.89,157.9,1841700012.0
2007-09-05 06:01:00,157.92,157.94,157.89,157.89,1124900003.0
2007-09-05 06:02:00,157.9,157.9,157.81,157.81,1124900003.0
2007-09-05 06:03:00,157.81,157.83,157.81,157.82,898899999.0
2007-09-05 06:04:00,157.81,157.81,157.71,157.75,1407399990.0
2007-09-05 06:05:00,157.75,157.77,157.71,157.71,609999998.0
2007-09-05 06:06:00,157.7,157.77,157.7,157.76,1652100004.0
2007-09-05 06:07:00,157.76,157.79,157.76,157.79,442300000.0
2007-09-05 06:08:00,157.8,157.9,157.8,157.88,1529100003.0
2007-09-05 06:09:00,157.88,157.89,157.83,157.84,943600002.0
2007-09-05 06:10:00,157.84,157.85,157.81,157.81,414100001.0
2007-09-05 06:11:00,157.81,157.81,157.75,157.76,364699997.0
2007-09-05 06:12:00,157.75,157.76,157.6,157.6,1101100007.0
2007-09-05 06:13:00,157.6,157.63,157.57,157.62,1597600013.0
2007-09-05 06:14:00,157.63,157.66,157.62,157.64,1342799994.0
2007-09-05 06:15:00,157.64,157.73,157.64,157.7,1259400006.0
2007-09-05 06:16:00,157.7,157.7,157.67,157.69,642499996.0
2007-09-05 06:17:00,157.69,157.69,157.63,157.68,573800005.0
2007-09-05 06:18:00,157.68,157.73,157.68,157.7,565099991.0
2007-09-05 06:19:00,157.705,157.72,157.7,157.71,682299994.0
2007-09-05 06:20:00,157.71,157.75,157.705,157.75,255299997.0
2007-09-05 06:21:00,157.75,157.75,157.7,157.71,635899991.0
2007-09-05 06:22:00,157.72,157.73,157.715,157.72,233400004.0
2007-09-05 06:23:00,157.73,157.73,157.68,157.69,341100000.0
2007-09-05 06:24:00,157.69,157.69,157.66,157.67,440599998.0
2007-09-05 06:25:00,157.67,157.7,157.67,157.7,263999998.0
2007-09-05 06:26:00,157.7,157.7,157.59,157.59,302499998.0
2007-09-05 06:27:00,157.59,157.59,157.455,157.47,1266899994.0
2007-09-05 06:28:00,157.47,157.62,157.47,157.62,1896616065.0
2007-09-05 06:29:00,157.61,157.61,157.57,157.58,687272576.0
2007-09-05 06:30:00,157.59,157.61,157.57,157.59,1593480611.0
2007-09-05 06:31:00,157.585,157.585,157.54,157.575,2118200001.0
2007-09-05 06:32:00,157.58,157.59,157.565,157.565,909199991.0
2007-09-05 06:33:00,157.56,157.59,157.55,157.58,1713699999.0
2007-09-05 06:34:00,157.59,157.59,157.47,157.47,1196399994.0
2007-09-05 06:35:00,157.47,157.47,157.36,157.39,1141700000.0
2007-09-05 06:36:00,157.39,157.43,157.39,157.43,1125199999.0
2007-09-05 06:37:00,157.4,157.44,157.34,157.35,1712100012.0
2007-09-05 06:38:00,157.34,157.35,157.26,157.28,728899999.0
2007-09-05 06:39:00,157.29,157.33,157.26,157.26,728899999.0
2007-09-05 06:40:00,157.27,157.29,157.26,157.28,728899999.0
2007-09-05 06:41:00,157.29,157.37,157.29,157.37,728899999.0
2007-09-05 06:42:00,157.35,157.38,157.34,157.38,728899999.0
2007-09-05 06:43:00,157.39,157.4,157.38,157.39,728899999.0
2007-09-05 06:44:00,157.4,157.41,157.39,157.41,728899999.0
2007-09-05 06:45:00,157.41,157.43,157.41,157.42,1670399993.0
2007-09-05 06:46:00,157.42,157.43,157.39,157.39,1932200012.0
2007-09-05 06:47:00,157.38,157.41,157.38,157.41,1932200012.0
2007-09-05 06:48:00,157.41,157.41,157.37,157.38,1932200012.0
2007-09-05 06:49:00,157.37,157.39,157.37,157.37,1270899995.0
2007-09-05 06:50:00,157.38,157.38,157.34,157.34,1270899995.0
2007-09-05 06:51:00,157.34,157.345,157.31,157.31,1389599999.0
2007-09-05 06:52:00,157.32,157.36,157.3,157.335,1229300009.0
2007-09-05 06:53:00,157.33,157.34,157.32,157.34,1422600003.0
2007-09-05 06:54:00,157.35,157.35,157.33,157.34,1422600003.0
2007-09-05 06:55:00,157.34,157.36,157.34,157.36,2038899995.0
2007-09-05 06:56:00,157.36,157.4,157.36,157.38,1540500013.0
2007-09-05 06:57:00,157.38,157.4,157.38,157.38,2119500007.0
2007-09-05 06:58:00,157.39,157.4,157.37,157.38,2119500007.0
2007-09-05 06:59:00,157.38,157.46,157.38,157.45,1721800013.0
2007-09-05 07:00:00,157.46,157.47,157.44,157.46,1721999971.0
2007-09-05 07:01:00,157.47,157.47,157.44,157.47,1721999971.0
2007-09-05 07:02:00,157.46,157.51,157.46,157.51,1721999971.0
2007-09-05 07:03:00,157.5,157.52,157.48,157.48,1721999971.0
2007-09-05 07:04:00,157.47,157.5,157.47,157.5,1721999971.0
2007-09-05 07:05:00,157.5,157.5,157.48,157.48,1721999971.0
2007-09-05 07:06:00,157.48,157.48,157.44,157.44,919299991.0
2007-09-05 07:07:00,157.44,157.48,157.44,157.465,2092900013.0
2007-09-05 07:08:00,157.47,157.53,157.45,157.47,2128399976.0
2007-09-05 07:09:00,157.46,157.51,157.46,157.48,2128399976.0
2007-09-05 07:10:00,157.49,157.53,157.48,157.52,2128399976.0
2007-09-05 07:11:00,157.52,157.53,157.45,157.47,1805399991.0
2007-09-05 07:12:00,157.46,157.47,157.44,157.45,1696900008.0
2007-09-05 07:13:00,157.44,157.44,157.41,157.41,1696900008.0
2007-09-05 07:14:00,157.35,157.37,157.33,157.33,1696900008.0
2007-09-05 07:15:00,157.32,157.34,157.305,157.31,630599998.0
2007-09-05 07:16:00,157.3,157.32,157.29,157.315,796199995.0
2007-09-05 07:17:00,157.32,157.34,157.31,157.31,508099999.0
2007-09-05 07:18:00,157.31,157.34,157.31,157.335,259300001.0
2007-09-05 07:19:00,157.34,157.37,157.32,157.35,874100001.0
2007-09-05 07:20:00,157.35,157.4,157.35,157.4,1392599997.0
2007-09-05 07:21:00,157.4,157.4,157.35,157.37,657800004.0
2007-09-05 07:22:00,157.365,157.38,157.32,157.32,1645400005.0
2007-09-05 07:23:00,157.33,157.34,157.32,157.34,2056000024.0
2007-09-05 07:24:00,157.33,157.36,157.32,157.35,1253599998.0
2007-09-05 07:25:00,157.35,157.36,157.34,157.35,955199998.0
2007-09-05 07:26:00,157.35,157.36,157.35,157.35,576000002.0
2007-09-05 07:27:00,157.35,157.35,157.35,157.35,92400002.0
2007-09-05 07:28:00,157.32,157.32,157.31,157.32,2134199986.0
2007-09-05 07:29:00,157.31,157.32,157.3,157.32,2134199986.0
2007-09-05 07:30:00,157.32,157.32,157.27,157.28,2134199986.0
2007-09-05 07:31:00,157.26,157.28,157.26,157.27,1999299989.0
2007-09-05 07:32:00,157.26,157.26,157.21,157.22,1999299989.0
2007-09-05 07:33:00,157.22,157.25,157.21,157.24,1999299989.0
2007-09-05 07:34:00,157.24,157.25,157.22,157.24,1799900000.0
2007-09-05 07:35:00,157.24,157.24,157.17,157.17,1773099995.0
2007-09-05 07:36:00,157.17,157.17,157.13,157.13,1347800001.0
2007-09-05 07:37:00,157.14,157.16,157.12,157.15,1347800001.0
2007-09-05 07:38:00,157.13,157.17,157.11,157.17,1347800001.0
2007-09-05 07:39:00,157.19,157.26,157.19,157.26,1347800001.0
2007-09-05 07:40:00,157.26,157.3,157.26,157.29,1347800001.0
2007-09-05 07:41:00,157.29,157.3,157.245,157.27,1556899998.0
2007-09-05 07:42:00,157.27,157.28,157.24,157.25,1160900002.0
2007-09-05 07:43:00,157.24,157.28,157.24,157.27,1160900002.0
2007-09-05 07:44:00,157.27,157.28,157.27,157.27,1045399997.0
2007-09-05 07:45:00,157.27,157.29,157.26,157.29,675999999.0
2007-09-05 07:46:00,157.29,157.3,157.28,157.29,1085199994.0
2007-09-05 07:47:00,157.3,157.32,157.26,157.26,1848500013.0
2007-09-05 07:48:00,157.25,157.26,157.19,157.19,1848500013.0
2007-09-05 07:49:00,157.19,157.2,157.17,157.18,1848500013.0
2007-09-05 07:50:00,157.18,157.21,157.17,157.21,1545000000.0
2007-09-05 07:51:00,157.22,157.25,157.21,157.23,1297999989.0
2007-09-05 07:52:00,157.25,157.25,157.22,157.25,1647000004.0
2007-09-05 07:53:00,157.26,157.27,157.25,157.25,1647000004.0
2007-09-05 07:54:00,157.24,157.25,157.22,157.25,1647000004.0
2007-09-05 07:55:00,157.25,157.3,157.25,157.3,1647000004.0
2007-09-05 07:56:00,157.295,157.3,157.27,157.285,646899995.0
2007-09-05 07:57:00,157.27,157.27,157.23,157.23,2033200008.0
2007-09-05 07:58:00,157.23,157.23,157.19,157.2,2033200008.0
2007-09-05 07:59:00,157.2,157.26,157.19,157.25,1370799997.0
2007-09-05 08:00:00,157.24,157.26,157.22,157.23,1370799997.0
2007-09-05 08:01:00,157.23,157.23,157.21,157.22,1370799997.0
2007-09-05 08:02:00,157.24,157.28,157.24,157.28,1973900017.0
2007-09-05 08:03:00,157.27,157.3,157.22,157.29,1973900017.0
2007-09-05 08:04:00,157.3,157.3,157.28,157.29,1973900017.0
2007-09-05 08:05:00,157.28,157.3,157.28,157.3,1973900017.0
2007-09-05 08:06:00,157.29,157.31,157.28,157.31,1973900017.0
2007-09-05 08:07:00,157.32,157.34,157.31,157.33,1973900017.0
2007-09-05 08:08:00,157.32,157.34,157.31,157.32,1973900017.0
2007-09-05 08:09:00,157.32,157.34,157.32,157.32,1973900017.0
2007-09-05 08:10:00,157.31,157.32,157.27,157.27,1527199992.0
2007-09-05 08:11:00,157.26,157.29,157.23,157.23,1527199992.0
2007-09-05 08:12:00,157.24,157.26,157.23,157.23,1527199992.0
2007-09-05 08:13:00,157.22,157.22,157.19,157.2,1527199992.0
2007-09-05 08:14:00,157.19,157.2,157.12,157.12,1527199992.0
2007-09-05 08:15:00,157.11,157.11,157.05,157.08,1527199992.0
2007-09-05 08:16:00,157.09,157.1,157.03,157.05,1527199992.0
2007-09-05 08:17:00,157.06,157.08,157.03,157.06,1527199992.0
2007-09-05 08:18:00,157.08,157.12,157.07,157.08,1527199992.0
2007-09-05 08:19:00,157.08,157.1,157.04,157.09,1924899991.0
2007-09-05 08:20:00,157.1,157.1,157.02,157.03,1924899991.0
2007-09-05 08:21:00,157.04,157.1,157.03,157.09,1924899991.0
2007-09-05 08:22:00,157.11,157.17,157.1,157.16,1924899991.0
2007-09-05 08:23:00,157.17,157.2,157.17,157.18,1905099991.0
2007-09-05 08:24:00,157.19,157.2,157.14,157.15,1905099991.0
2007-09-05 08:25:00,157.16,157.16,157.06,157.09,1905099991.0
2007-09-05 08:26:00,157.1,157.14,157.09,157.11,1905099991.0
2007-09-05 08:27:00,157.1,157.12,157.1,157.11,1905099991.0
2007-09-05 08:28:00,157.12,157.16,157.1,157.15,1905099991.0
2007-09-05 08:29:00,157.17,157.18,157.13,157.14,1905099991.0
2007-09-05 08:30:00,157.13,157.13,157.06,157.07,1905099991.0
2007-09-05 08:31:00,157.06,157.06,157.01,157.03,1905099991.0
2007-09-05 08:32:00,157.04,157.08,157.04,157.08,1905099991.0
2007-09-05 08:33:00,157.07,157.09,157.07,157.09,1905099991.0
2007-09-05 08:34:00,157.1,157.1,157.06,157.07,1905099991.0
2007-09-05 08:35:00,157.06,157.08,157.0,157.02,1646499987.0
2007-09-05 08:36:00,157.01,157.07,157.01,157.07,1646499987.0
2007-09-05 08:37:00,157.08,157.08,157.005,157.01,1646499987.0
2007-09-05 08:38:00,157.01,157.04,157.01,157.04,811199998.0
2007-09-05 08:39:00,157.04,157.04,157.0,157.01,1393200009.0
2007-09-05 08:40:00,157.0,157.0,156.95,156.96,1454300000.0
2007-09-05 08:41:00,156.97,157.04,156.96,157.03,1454300000.0
2007-09-05 08:42:00,157.04,157.08,157.03,157.07,1454300000.0
2007-09-05 08:43:00,157.07,157.07,157.03,157.03,1571600002.0
2007-09-05 08:44:00,157.04,157.15,157.04,157.1,1571600002.0
2007-09-05 08:45:00,157.11,157.14,157.1,157.11,1571600002.0
2007-09-05 08:46:00,157.12,157.21,157.11,157.21,1571600002.0
2007-09-05 08:47:00,157.22,157.27,157.19,157.27,1571600002.0
2007-09-05 08:48:00,157.28,157.31,157.24,157.26,1571600002.0
2007-09-05 08:49:00,157.27,157.27,157.2,157.2,1571600002.0
2007-09-05 08:50:00,157.21,157.26,157.2,157.26,1571600002.0
2007-09-05 08:51:00,157.24,157.33,157.23,157.31,1571600002.0
2007-09-05 08:52:00,157.29,157.32,157.26,157.26,1571600002.0
2007-09-05 08:53:00,157.27,157.28,157.24,157.26,1571600002.0
2007-09-05 08:54:00,157.27,157.29,157.25,157.29,1571600002.0
2007-09-05 08:55:00,157.29,157.29,157.25,157.27,1837700005.0
2007-09-05 08:56:00,157.27,157.29,157.26,157.28,1007099998.0
2007-09-05 08:57:00,157.28,157.29,157.27,157.29,1007099998.0
2007-09-05 08:58:00,157.28,157.29,157.26,157.26,2049800007.0
2007-09-05 08:59:00,157.25,157.26,157.22,157.22,1585299998.0
2007-09-05 09:00:00,157.23,157.28,157.21,157.28,1585299998.0
2007-09-05 09:01:00,157.27,157.27,157.2,157.21,1585299998.0
2007-09-05 09:02:00,157.2,157.2,157.17,157.19,1585299998.0
2007-09-05 09:03:00,157.18,157.2,157.16,157.16,1585299998.0
2007-09-05 09:04:00,157.17,157.18,157.16,157.17,1585299998.0
2007-09-05 09:05:00,157.16,157.18,157.15,157.18,2054899993.0
2007-09-05 09:06:00,157.18,157.19,157.16,157.16,1972800004.0
2007-09-05 09:07:00,157.15,157.15,157.1,157.1,835499998.0
2007-09-05 09:08:00,157.11,157.13,157.1,157.11,835499998.0
2007-09-05 09:09:00,157.12,157.15,157.11,157.15,835499998.0
2007-09-05 09:10:00,157.16,157.16,157.13,157.14,835499998.0
2007-09-05 09:11:00,157.15,157.2,157.14,157.18,835499998.0
2007-09-05 09:12:00,157.17,157.21,157.16,157.2,835499998.0
2007-09-05 09:13:00,157.19,157.2,157.17,157.19,835499998.0
2007-09-05 09:14:00,157.2,157.22,157.19,157.2,835499998.0
2007-09-05 09:15:00,157.21,157.26,157.21,157.26,835499998.0
2007-09-05 09:16:00,157.27,157.33,157.26,157.31,835499998.0
2007-09-05 09:17:00,157.32,157.32,157.26,157.29,835499998.0
2007-09-05 09:18:00,157.3,157.34,157.29,157.33,835499998.0
2007-09-05 09:19:00,157.35,157.38,157.34,157.34,835499998.0
2007-09-05 09:20:00,157.33,157.33,157.28,157.29,835499998.0
2007-09-05 09:21:00,157.3,157.33,157.28,157.32,835499998.0
2007-09-05 09:22:00,157.33,157.34,157.3,157.33,835499998.0
2007-09-05 09:23:00,157.34,157.35,157.29,157.31,835499998.0
2007-09-05 09:24:00,157.32,157.33,157.31,157.32,835499998.0
2007-09-05 09:25:00,157.33,157.33,157.29,157.3,835499998.0
2007-09-05 09:26:00,157.29,157.29,157.27,157.27,835499998.0
2007-09-05 09:27:00,157.26,157.26,157.24,157.25,835499998.0
2007-09-05 09:28:00,157.24,157.25,157.18,157.24,835499998.0
2007-09-05 09:29:00,157.23,157.25,157.21,157.23,835499998.0
2007-09-05 09:30:00,157.24,157.24,157.23,157.24,835499998.0
2007-09-05 09:31:00,157.24,157.25,157.24,157.25,1571899999.0
2007-09-05 09:32:00,157.25,157.25,157.23,157.23,1496400003.0
2007-09-05 09:33:00,157.24,157.32,157.24,157.28,1779500009.0
2007-09-05 09:34:00,157.29,157.32,157.28,157.3,1779500009.0
2007-09-05 09:35:00,157.29,157.31,157.27,157.28,1779500009.0
2007-09-05 09:36:00,157.27,157.28,157.26,157.26,1000399989.0
2007-09-05 09:37:00,157.25,157.26,157.23,157.23,1000399989.0
2007-09-05 09:38:00,157.24,157.25,157.19,157.2,1000399989.0
2007-09-05 09:39:00,157.19,157.2,157.18,157.2,1000399989.0
2007-09-05 09:40:00,157.19,157.19,157.15,157.18,1000399989.0
2007-09-05 09:41:00,157.19,157.21,157.185,157.2,1000399989.0
2007-09-05 09:42:00,157.2,157.21,157.17,157.18,1698100001.0
2007-09-05 09:43:00,157.19,157.19,157.15,157.15,1698100001.0
2007-09-05 09:44:00,157.16,157.16,157.12,157.13,1698100001.0
2007-09-05 09:45:00,157.13,157.13,157.06,157.1,1280499989.0
2007-09-05 09:46:00,157.11,157.11,157.07,157.07,1280499989.0
2007-09-05 09:47:00,157.06,157.06,157.01,157.05,1280499989.0
2007-09-05 09:48:00,157.06,157.06,157.01,157.03,1280499989.0
2007-09-05 09:49:00,157.04,157.08,157.04,157.06,1280499989.0
2007-09-05 09:50:00,157.07,157.13,157.07,157.13,1280499989.0
2007-09-05 09:51:00,157.14,157.14,157.1,157.12,1280499989.0
2007-09-05 09:52:00,157.11,157.13,157.11,157.13,1280499989.0
2007-09-05 09:53:00,157.15,157.18,157.14,157.16,1280499989.0
2007-09-05 09:54:00,157.17,157.2,157.15,157.19,1280499989.0
2007-09-05 09:55:00,157.2,157.2,157.17,157.17,988299990.0
2007-09-05 09:56:00,157.17,157.18,157.16,157.17,1097200002.0
2007-09-05 09:57:00,157.17,157.18,157.15,157.15,1332299996.0
2007-09-05 09:58:00,157.15,157.15,157.11,157.14,1820400003.0
2007-09-05 09:59:00,157.145,157.17,157.145,157.16,2068100004.0
2007-09-05 10:00:00,157.15,157.17,157.15,157.16,1744800029.0
2007-09-05 10:01:00,157.17,157.22,157.16,157.22,1744800029.0
2007-09-05 10:02:00,157.21,157.27,157.21,157.26,1744800029.0
2007-09-05 10:03:00,157.27,157.32,157.27,157.3,1744800029.0
2007-09-05 10:04:00,157.28,157.31,157.28,157.29,1744800029.0
2007-09-05 10:05:00,157.3,157.31,157.3,157.31,1744800029.0
2007-09-05 10:06:00,157.3,157.33,157.3,157.31,1744800029.0
2007-09-05 10:07:00,157.31,157.32,157.31,157.31,1744800029.0
2007-09-05 10:08:00,157.31,157.31,157.29,157.3,1734199998.0
2007-09-05 10:09:00,157.31,157.31,157.3,157.31,1406300005.0
2007-09-05 10:10:00,157.3,157.31,157.29,157.3,1351499995.0
2007-09-05 10:11:00,157.31,157.31,157.295,157.31,1351499995.0
2007-09-05 10:12:00,157.32,157.47,157.31,157.45,1993700003.0
2007-09-05 10:13:00,157.44,157.45,157.36,157.39,1993700003.0
2007-09-05 10:14:00,157.4,157.4,157.36,157.37,1993700003.0
2007-09-05 10:15:00,157.36,157.39,157.36,157.36,1993700003.0
2007-09-05 10:16:00,157.35,157.42,157.35,157.42,1993700003.0
2007-09-05 10:17:00,157.41,157.45,157.41,157.42,1993700003.0
2007-09-05 10:18:00,157.41,157.43,157.39,157.42,1993700003.0
2007-09-05 10:19:00,157.42,157.46,157.4,157.44,1993700003.0
2007-09-05 10:20:00,157.44,157.44,157.41,157.43,2050199986.0
2007-09-05 10:21:00,157.44,157.45,157.42,157.45,2050199986.0
2007-09-05 10:22:00,157.45,157.53,157.43,157.48,1917699995.0
2007-09-05 10:23:00,157.47,157.47,157.42,157.45,1917699995.0
2007-09-05 10:24:00,157.44,157.51,157.44,157.5,1917699995.0
2007-09-05 10:25:00,157.51,157.51,157.47,157.5,1917699995.0
2007-09-05 10:26:00,157.51,157.55,157.51,157.55,1917699995.0
2007-09-05 10:27:00,157.54,157.56,157.52,157.53,1917699995.0
2007-09-05 10:28:00,157.54,157.56,157.52,157.54,1917699995.0
2007-09-05 10:29:00,157.55,157.55,157.47,157.47,1917699995.0
2007-09-05 10:30:00,157.46,157.54,157.46,157.53,1917699995.0
2007-09-05 10:31:00,157.54,157.54,157.5,157.53,1917699995.0
2007-09-05 10:32:00,157.52,157.54,157.51,157.53,1917699995.0
2007-09-05 10:33:00,157.54,157.56,157.51,157.52,1917699995.0
2007-09-05 10:34:00,157.51,157.63,157.51,157.63,1917699995.0
2007-09-05 10:35:00,157.62,157.66,157.61,157.66,1917699995.0
2007-09-05 10:36:00,157.67,157.68,157.62,157.64,1917699995.0
2007-09-05 10:37:00,157.63,157.64,157.61,157.63,1917699995.0
2007-09-05 10:38:00,157.62,157.64,157.62,157.64,1917699995.0
2007-09-05 10:39:00,157.65,157.7,157.65,157.68,1917699995.0
2007-09-05 10:40:00,157.67,157.68,157.65,157.66,1917699995.0
2007-09-05 10:41:00,157.64,157.64,157.6,157.61,1917699995.0
2007-09-05 10:42:00,157.6,157.61,157.53,157.53,1917699995.0
2007-09-05 10:43:00,157.52,157.53,157.48,157.51,1917699995.0
2007-09-05 10:44:00,157.5,157.52,157.5,157.52,1917699995.0
2007-09-05 10:45:00,157.53,157.57,157.52,157.57,1917699995.0
2007-09-05 10:46:00,157.58,157.6,157.55,157.57,1917699995.0
2007-09-05 10:47:00,157.58,157.64,157.57,157.64,1917699995.0
2007-09-05 10:48:00,157.63,157.64,157.61,157.61,1917699995.0
2007-09-05 10:49:00,157.6,157.63,157.6,157.6,1917699995.0
2007-09-05 10:50:00,157.59,157.62,157.58,157.61,1917699995.0
2007-09-05 10:51:00,157.6,157.6,157.57,157.58,1917699995.0
2007-09-05 10:52:00,157.58,157.6,157.57,157.58,1917699995.0
2007-09-05 10:53:00,157.58,157.59,157.56,157.57,1233799998.0
2007-09-05 10:54:00,157.58,157.58,157.57,157.57,1912099998.0
2007-09-05 10:55:00,157.56,157.57,157.54,157.55,1912099998.0
2007-09-05 10:56:00,157.54,157.55,157.52,157.52,1912099998.0
2007-09-05 10:57:00,157.51,157.55,157.51,157.52,1912099998.0
2007-09-05 10:58:00,157.51,157.51,157.47,157.47,1912099998.0
2007-09-05 10:59:00,157.46,157.49,157.46,157.49,1912099998.0
2007-09-05 11:00:00,157.48,157.5,157.475,157.49,1912099998.0
2007-09-05 11:01:00,157.49,157.5,157.48,157.49,2033300011.0
2007-09-05 11:02:00,157.48,157.51,157.48,157.48,1975700012.0
2007-09-05 11:03:00,157.48,157.5,157.475,157.485,1975700012.0
2007-09-05 11:04:00,157.49,157.51,157.48,157.51,1959600021.0
2007-09-05 11:05:00,157.52,157.52,157.49,157.49,1959600021.0
2007-09-05 11:06:00,157.5,157.51,157.48,157.49,1959600021.0
2007-09-05 11:07:00,157.5,157.58,157.5,157.58,1959600021.0
2007-09-05 11:08:00,157.57,157.57,157.55,157.55,1959600021.0
2007-09-05 11:09:00,157.54,157.55,157.52,157.52,1959600021.0
2007-09-05 11:10:00,157.54,157.55,157.53,157.54,1959600021.0
2007-09-05 11:11:00,157.53,157.54,157.51,157.54,1959600021.0
2007-09-05 11:12:00,157.55,157.55,157.54,157.54,1959600021.0
2007-09-05 11:13:00,157.53,157.53,157.5,157.5,1959600021.0
2007-09-05 11:14:00,157.49,157.49,157.46,157.46,1959600021.0
2007-09-05 11:15:00,157.47,157.47,157.44,157.46,1959600021.0
2007-09-05 11:16:00,157.46,157.5,157.45,157.5,1959600021.0
2007-09-05 11:17:00,157.49,157.53,157.49,157.5,2081600025.0
2007-09-05 11:18:00,157.49,157.51,157.49,157.5,2081600025.0
2007-09-05 11:19:00,157.51,157.53,157.5,157.52,2081600025.0
2007-09-05 11:20:00,157.53,157.54,157.49,157.49,2081600025.0
2007-09-05 11:21:00,157.48,157.49,157.48,157.48,2081600025.0
2007-09-05 11:22:00,157.47,157.49,157.45,157.49,2081600025.0
2007-09-05 11:23:00,157.5,157.52,157.5,157.52,2081600025.0
2007-09-05 11:24:00,157.52,157.52,157.43,157.43,1756500008.0
2007-09-05 11:25:00,157.44,157.48,157.43,157.47,1756500008.0
2007-09-05 11:26:00,157.48,157.48,157.43,157.44,1756500008.0
2007-09-05 11:27:00,157.43,157.44,157.38,157.38,1756500008.0
2007-09-05 11:28:00,157.39,157.39,157.35,157.35,1756500008.0
2007-09-05 11:29:00,157.36,157.37,157.33,157.35,1756500008.0
2007-09-05 11:30:00,157.34,157.37,157.34,157.37,1417999999.0
2007-09-05 11:31:00,157.38,157.38,157.36,157.37,1417999999.0
2007-09-05 11:32:00,157.38,157.42,157.38,157.4,1417999999.0
2007-09-05 11:33:00,157.41,157.42,157.4,157.42,1417999999.0
2007-09-05 11:34:00,157.43,157.46,157.42,157.46,1417999999.0
2007-09-05 11:35:00,157.45,157.45,157.41,157.43,1417999999.0
2007-09-05 11:36:00,157.42,157.44,157.38,157.4,1417999999.0
2007-09-05 11:37:00,157.41,157.41,157.39,157.4,1417999999.0
2007-09-05 11:38:00,157.4,157.43,157.4,157.41,1622699991.0
2007-09-05 11:39:00,157.41,157.41,157.39,157.4,2071900012.0
2007-09-05 11:40:00,157.4,157.4,157.38,157.39,2073300000.0
2007-09-05 11:41:00,157.39,157.44,157.39,157.44,982199996.0
2007-09-05 11:42:00,157.43,157.46,157.42,157.45,982199996.0
2007-09-05 11:43:00,157.46,157.5,157.45,157.49,982199996.0
2007-09-05 11:44:00,157.5,157.51,157.49,157.5,982199996.0
2007-09-05 11:45:00,157.51,157.51,157.42,157.44,982199996.0
2007-09-05 11:46:00,157.44,157.48,157.44,157.48,982199996.0
2007-09-05 11:47:00,157.48,157.5,157.47,157.5,1372399990.0
2007-09-05 11:48:00,157.49,157.51,157.48,157.48,1372399990.0
2007-09-05 11:49:00,157.49,157.51,157.48,157.49,1372399990.0
2007-09-05 11:50:00,157.5,157.5,157.47,157.47,1372399990.0
2007-09-05 11:51:00,157.48,157.57,157.48,157.56,1372399990.0
2007-09-05 11:52:00,157.55,157.58,157.53,157.57,1372399990.0
2007-09-05 11:53:00,157.56,157.57,157.55,157.57,1372399990.0
2007-09-05 11:54:00,157.56,157.57,157.54,157.56,1372399990.0
2007-09-05 11:55:00,157.55,157.58,157.55,157.57,1372399990.0
2007-09-05 11:56:00,157.56,157.56,157.52,157.52,1372399990.0
2007-09-05 11:57:00,157.53,157.54,157.49,157.49,1372399990.0
2007-09-05 11:58:00,157.5,157.5,157.48,157.49,1372399990.0
2007-09-05 11:59:00,157.46,157.48,157.46,157.47,1525500008.0
2007-09-05 12:00:00,157.48,157.48,157.46,157.47,1525500008.0
2007-09-05 12:01:00,157.46,157.46,157.41,157.43,1525500008.0
2007-09-05 12:02:00,157.42,157.48,157.42,157.48,1525500008.0
2007-09-05 12:03:00,157.49,157.5,157.47,157.48,1525500008.0
2007-09-05 12:04:00,157.47,157.48,157.45,157.47,1525500008.0
2007-09-05 12:05:00,157.47,157.48,157.46,157.47,1944100008.0
2007-09-05 12:06:00,157.46,157.46,157.45,157.46,1944100008.0
2007-09-05 12:07:00,157.45,157.45,157.39,157.4,1944100008.0
2007-09-05 12:08:00,157.41,157.41,157.37,157.37,1944100008.0
2007-09-05 12:09:00,157.37,157.38,157.36,157.36,1685500000.0
2007-09-05 12:10:00,157.36,157.38,157.34,157.35,2057200005.0
2007-09-05 12:11:00,157.34,157.35,157.34,157.35,2057200005.0
2007-09-05 12:12:00,157.36,157.39,157.35,157.37,2057200005.0
2007-09-05 12:13:00,157.38,157.38,157.37,157.38,1519600005.0
2007-09-05 12:14:00,157.39,157.46,157.38,157.44,1519600005.0
2007-09-05 12:15:00,157.43,157.45,157.42,157.43,1519600005.0
2007-09-05 12:16:00,157.42,157.46,157.42,157.46,1519600005.0
2007-09-05 12:17:00,157.48,157.53,157.47,157.51,1519600005.0
2007-09-05 12:18:00,157.49,157.5,157.46,157.46,1519600005.0
2007-09-05 12:19:00,157.47,157.51,157.46,157.51,1519600005.0
2007-09-05 12:20:00,157.51,157.53,157.51,157.52,1860900006.0
2007-09-05 12:21:00,157.52,157.53,157.49,157.5,1204699993.0
2007-09-05 12:22:00,157.49,157.5,157.48,157.5,1204699993.0
2007-09-05 12:23:00,157.5,157.52,157.49,157.5,1204699993.0
2007-09-05 12:24:00,157.5,157.52,157.48,157.48,1757200022.0
2007-09-05 12:25:00,157.49,157.49,157.48,157.48,508600018.0
2007-09-05 12:26:00,157.48,157.48,157.46,157.47,86400000.0
2007-09-05 12:27:00,157.48,157.48,157.47,157.48,86400000.0
2007-09-05 12:28:00,157.48,157.48,157.45,157.46,610400011.0
2007-09-05 12:29:00,157.45,157.46,157.45,157.45,1003499995.0
2007-09-05 12:30:00,157.46,157.46,157.42,157.43,1003499995.0
2007-09-05 12:31:00,157.44,157.45,157.44,157.44,1003499995.0
2007-09-05 12:32:00,157.45,157.46,157.44,157.45,1268599999.0
2007-09-05 12:33:00,157.46,157.46,157.42,157.43,1268599999.0
2007-09-05 12:34:00,157.42,157.42,157.39,157.4,1268599999.0
2007-09-05 12:35:00,157.39,157.39,157.36,157.38,1268599999.0
2007-09-05 12:36:00,157.38,157.41,157.38,157.38,1268599999.0
2007-09-05 12:37:00,157.38,157.39,157.32,157.32,1714600013.0
2007-09-05 12:38:00,157.33,157.33,157.27,157.28,1714600013.0
2007-09-05 12:39:00,157.26,157.29,157.23,157.25,1714600013.0
2007-09-05 12:40:00,157.255,157.27,157.24,157.26,1714600013.0
2007-09-05 12:41:00,157.26,157.26,157.22,157.23,1840000000.0
2007-09-05 12:42:00,157.24,157.34,157.23,157.32,1649400016.0
2007-09-05 12:43:00,157.33,157.35,157.32,157.35,1649400016.0
2007-09-05 12:44:00,157.36,157.37,157.35,157.35,1649400016.0
2007-09-05 12:45:00,157.34,157.37,157.29,157.29,1649400016.0
2007-09-05 12:46:00,157.3,157.31,157.25,157.25,1649400016.0
2007-09-05 12:47:00,157.24,157.27,157.22,157.26,1649400016.0
2007-09-05 12:48:00,157.25,157.25,157.21,157.21,1649400016.0
2007-09-05 12:49:00,157.22,157.22,157.19,157.21,1649400016.0
2007-09-05 12:50:00,157.22,157.22,157.16,157.17,1649400016.0
2007-09-05 12:51:00,157.16,157.26,157.15,157.24,1649400016.0
2007-09-05 12:52:00,157.25,157.25,157.17,157.17,1649400016.0
2007-09-05 12:53:00,157.18,157.22,157.15,157.22,1649400016.0
2007-09-05 12:54:00,157.22,157.23,157.2,157.21,1649400016.0
2007-09-05 12:55:00,157.21,157.23,157.2,157.23,1947400023.0
2007-09-05 12:56:00,157.23,157.23,157.19,157.19,1500500010.0
2007-09-05 12:57:00,157.2,157.21,157.19,157.21,1213900012.0
2007-09-05 12:58:00,157.22,157.22,157.2,157.21,1213900012.0
2007-09-05 12:59:00,157.21,157.23,157.21,157.23,1213900012.0
2007-09-05 13:00:00,157.23,157.23,157.2,157.21,1602800002.0
2007-09-05 13:01:00,157.2,157.2,157.16,157.19,1602800002.0
2007-09-05 13:02:00,157.18,157.21,157.16,157.18,1602800002.0
2007-09-05 13:03:00,157.17,157.17,157.14,157.17,1602800002.0
2007-09-05 13:04:00,157.18,157.18,157.15,157.18,1602800002.0
2007-09-05 13:05:00,157.18,157.21,157.16,157.2,1602800002.0
2007-09-05 13:06:00,157.18,157.19,157.17,157.18,1292799997.0
2007-09-05 13:07:00,157.185,157.19,157.18,157.19,1292799997.0
2007-09-05 13:08:00,157.17,157.19,157.16,157.18,1896600029.0
2007-09-05 13:09:00,157.19,157.19,157.17,157.18,1896600029.0
2007-09-05 13:10:00,157.17,157.18,157.17,157.18,1299100013.0
2007-09-05 13:11:00,157.18,157.19,157.17,157.19,1299100013.0
2007-09-05 13:12:00,157.19,157.28,157.19,157.28,942800005.0
2007-09-05 13:13:00,157.29,157.3,157.26,157.26,942800005.0
2007-09-05 13:14:00,157.27,157.3,157.25,157.3,942800005.0
2007-09-05 13:15:00,157.29,157.32,157.27,157.31,942800005.0
2007-09-05 13:16:00,157.3,157.3,157.26,157.27,942800005.0
2007-09-05 13:17:00,157.28,157.29,157.28,157.29,942800005.0
2007-09-05 13:18:00,157.29,157.3,157.29,157.3,1844000013.0
2007-09-05 13:19:00,157.3,157.3,157.27,157.28,1404599991.0
2007-09-05 13:20:00,157.26,157.27,157.25,157.26,887299990.0
2007-09-05 13:21:00,157.27,157.27,157.26,157.26,887299990.0
2007-09-05 13:22:00,157.24,157.26,157.15,157.15,1994000019.0
2007-09-05 13:23:00,157.16,157.16,157.04,157.04,1994000019.0
2007-09-05 13:24:00,157.03,157.04,157.01,157.04,1994000019.0
2007-09-05 13:25:00,157.03,157.06,157.03,157.06,1994000019.0
2007-09-05 13:26:00,157.07,157.08,157.05,157.06,1994000019.0
2007-09-05 13:27:00,157.05,157.07,157.04,157.05,1994000019.0
2007-09-05 13:28:00,157.06,157.06,157.04,157.04,1994000019.0
2007-09-05 13:29:00,157.04,157.05,157.02,157.03,1740799970.0
2007-09-05 13:30:00,157.01,157.02,156.97,156.98,916499993.0
2007-09-05 13:31:00,156.99,157.01,156.98,157.01,916499993.0
2007-09-05 13:32:00,157.0,157.07,157.0,157.07,916499993.0
2007-09-05 13:33:00,157.06,157.08,157.04,157.04,916499993.0
2007-09-05 13:34:00,157.05,157.05,157.03,157.04,916499993.0
2007-09-05 13:35:00,157.04,157.09,157.03,157.09,1567300003.0
2007-09-05 13:36:00,157.085,157.1,157.08,157.09,1245099994.0
2007-09-05 13:37:00,157.09,157.11,157.08,157.1,1506599996.0
2007-09-05 13:38:00,157.09,157.1,157.08,157.08,1003699997.0
2007-09-05 13:39:00,157.09,157.09,157.07,157.08,1003699997.0
2007-09-05 13:40:00,157.07,157.08,157.05,157.05,1003699997.0
2007-09-05 13:41:00,157.06,157.07,157.02,157.03,1003699997.0
2007-09-05 13:42:00,157.04,157.1,157.04,157.1,1003699997.0
2007-09-05 13:43:00,157.1,157.1,157.07,157.08,1003699997.0
2007-09-05 13:44:00,157.08,157.09,157.06,157.09,459900000.0
2007-09-05 13:45:00,157.09,157.11,157.08,157.09,2139099998.0
2007-09-05 13:46:00,157.09,157.11,157.07,157.07,2117400017.0
2007-09-05 13:47:00,157.07,157.07,157.04,157.06,686500000.0
2007-09-05 13:48:00,157.06,157.1,157.05,157.08,1919399985.0
2007-09-05 13:49:00,157.07,157.07,157.03,157.04,764300002.0
2007-09-05 13:50:00,157.05,157.05,156.96,156.98,764300002.0
2007-09-05 13:51:00,156.97,157.03,156.97,157.01,764300002.0
2007-09-05 13:52:00,157.03,157.04,157.0,157.01,764300002.0
2007-09-05 13:53:00,157.0,157.02,156.99,157.0,1160399999.0
2007-09-05 13:54:00,157.01,157.05,157.01,157.05,1160399999.0
2007-09-05 13:55:00,157.05,157.07,157.05,157.07,1291500006.0
2007-09-05 13:56:00,157.07,157.09,157.035,157.05,1514800006.0
2007-09-05 13:57:00,157.05,157.05,157.04,157.05,1175599987.0
2007-09-05 13:58:00,157.05,157.07,157.05,157.07,2030199996.0
2007-09-05 13:59:00,157.08,157.11,157.06,157.1,2030199996.0
2007-09-05 14:00:00,157.11,157.17,157.1,157.17,1438299993.0
2007-09-05 14:01:00,157.17,157.19,157.15,157.15,1438299993.0
2007-09-05 14:02:00,157.15,157.19,157.15,157.18,723400002.0
2007-09-05 14:03:00,157.19,157.24,157.18,157.22,723400002.0
2007-09-05 14:04:00,157.23,157.23,157.205,157.21,723400002.0
2007-09-05 14:05:00,157.205,157.205,157.11,157.12,1587599995.0
2007-09-05 14:06:00,157.11,157.19,157.1,157.18,2016200014.0
2007-09-05 14:07:00,157.18,157.2,157.18,157.19,1769500008.0
2007-09-05 14:08:00,157.18,157.19,157.17,157.18,1769500008.0
2007-09-05 14:09:00,157.18,157.18,157.1,157.1,1769500008.0
2007-09-05 14:10:00,157.1,157.11,157.09,157.1,1975999995.0
2007-09-05 14:11:00,157.1,157.1,157.05,157.06,1328400000.0
2007-09-05 14:12:00,157.06,157.06,157.04,157.06,1978999997.0
2007-09-05 14:13:00,157.07,157.11,157.07,157.11,1978999997.0
2007-09-05 14:14:00,157.12,157.13,157.04,157.1,1978999997.0
2007-09-05 14:15:00,157.09,157.12,157.0,157.01,1978999997.0
2007-09-05 14:16:00,157.02,157.02,156.88,156.89,1978999997.0
2007-09-05 14:17:00,156.88,156.9,156.8,156.9,1978999997.0
2007-09-05 14:18:00,156.91,156.94,156.89,156.9,1978999997.0
2007-09-05 14:19:00,156.89,156.92,156.87,156.91,1978999997.0
2007-09-05 14:20:00,156.9,156.9,156.86,156.87,1978999997.0
2007-09-05 14:21:00,156.86,156.87,156.81,156.84,1978999997.0
2007-09-05 14:22:00,156.83,156.84,156.75,156.76,1978999997.0
2007-09-05 14:23:00,156.77,156.84,156.76,156.82,1978999997.0
2007-09-05 14:24:00,156.83,156.87,156.83,156.86,1978999997.0
2007-09-05 14:25:00,156.84,156.87,156.83,156.87,2133400001.0
2007-09-05 14:26:00,156.88,156.94,156.88,156.94,2133400001.0
2007-09-05 14:27:00,156.93,156.94,156.89,156.91,2133400001.0
2007-09-05 14:28:00,156.92,156.92,156.89,156.91,2133400001.0
2007-09-05 14:29:00,156.9,156.9,156.84,156.85,2133400001.0
2007-09-05 14:30:00,156.86,156.88,156.85,156.85,2133400001.0
2007-09-05 14:31:00,156.87,156.88,156.85,156.85,2133400001.0
2007-09-05 14:32:00,156.84,156.85,156.79,156.81,2133400001.0
2007-09-05 14:33:00,156.82,156.82,156.74,156.76,2133400001.0
2007-09-05 14:34:00,156.775,156.83,156.775,156.83,2133400001.0
2007-09-05 14:35:00,156.83,156.86,156.8,156.8,1124100008.0
2007-09-05 14:36:00,156.81,156.84,156.81,156.825,1124100008.0
2007-09-05 14:37:00,156.83,156.84,156.8,156.8,2084099993.0
2007-09-05 14:38:00,156.8,156.82,156.79,156.8,1805100004.0
2007-09-05 14:39:00,156.78,156.81,156.76,156.79,1953799994.0
2007-09-05 14:40:00,156.78,156.78,156.75,156.77,1953799994.0
2007-09-05 14:41:00,156.78,156.82,156.78,156.81,1953799994.0
2007-09-05 14:42:00,156.82,156.82,156.79,156.81,1953799994.0
2007-09-05 14:43:00,156.8,156.85,156.8,156.84,1953799994.0
2007-09-05 14:44:00,156.85,156.88,156.85,156.88,1953799994.0
2007-09-05 14:45:00,156.89,156.9,156.88,156.88,1953799994.0
2007-09-05 14:46:00,156.86,156.94,156.86,156.92,1559221481.0
2007-09-05 14:47:00,156.95,157.01,156.94,156.99,1559221481.0
2007-09-05 14:48:00,156.98,157.09,156.97,157.07,1559221481.0
2007-09-05 14:49:00,157.06,157.07,157.0,157.01,1559221481.0
2007-09-05 14:50:00,157.0,157.0,156.94,156.96,1559221481.0
2007-09-05 14:51:00,156.95,156.97,156.93,156.96,1559221481.0
2007-09-05 14:52:00,156.95,156.99,156.95,156.98,1559221481.0
2007-09-05 14:53:00,156.97,157.02,156.97,157.02,1559221481.0
2007-09-05 14:54:00,157.01,157.1,157.01,157.05,1559221481.0
2007-09-05 14:55:00,157.06,157.06,157.01,157.02,1559221481.0
2007-09-05 14:56:00,157.01,157.03,156.98,157.03,1559221481.0
2007-09-05 14:57:00,157.02,157.02,156.98,156.98,1559221481.0
2007-09-05 14:58:00,156.99,156.99,156.95,156.96,1559221481.0
2007-09-05 14:59:00,156.97,156.98,156.94,156.94,1559221481.0
2007-09-05 15:00:00,156.95,156.96,156.92,156.92,1559221481.0
2007-09-05 15:01:00,156.91,156.94,156.91,156.94,959100011.0
2007-09-05 15:02:00,156.93,156.94,156.92,156.94,959100011.0
2007-09-05 15:03:00,156.95,156.97,156.94,156.94,959100011.0
2007-09-05 15:04:00,156.93,156.96,156.93,156.95,959100011.0
2007-09-05 15:05:00,156.94,156.96,156.93,156.94,959100011.0
2007-09-05 15:06:00,156.95,157.09,156.94,157.09,959100011.0
2007-09-05 15:07:00,157.08,157.1,157.07,157.08,959100011.0
2007-09-05 15:08:00,157.09,157.09,157.01,157.01,959100011.0
2007-09-05 15:09:00,157.0,157.02,156.94,156.98,959100011.0
2007-09-05 15:10:00,156.97,156.97,156.88,156.93,959100011.0
2007-09-05 15:11:00,156.92,156.99,156.88,156.98,959100011.0
2007-09-05 15:12:00,156.97,157.0,156.94,157.0,959100011.0
2007-09-05 15:13:00,156.99,157.0,156.97,156.98,959100011.0
2007-09-05 15:14:00,156.99,157.0,156.98,156.99,959100011.0
2007-09-05 15:15:00,156.98,157.0,156.95,156.98,959100011.0
2007-09-05 15:16:00,156.99,157.04,156.98,157.01,959100011.0
2007-09-05 15:17:00,157.0,157.0,156.96,156.96,959100011.0
2007-09-05 15:18:00,156.97,156.98,156.96,156.97,959100011.0
2007-09-05 15:19:00,156.98,157.0,156.97,156.99,959100011.0
2007-09-05 15:20:00,156.99,157.04,156.98,157.04,2094700001.0
2007-09-05 15:21:00,157.04,157.1,157.03,157.08,1621400005.0
2007-09-05 15:22:00,157.07,157.18,157.07,157.17,1621400005.0
2007-09-05 15:23:00,157.18,157.24,157.17,157.2,1621400005.0
2007-09-05 15:24:00,157.21,157.26,157.21,157.22,1621400005.0
2007-09-05 15:25:00,157.21,157.24,157.2,157.21,1621400005.0
2007-09-05 15:26:00,157.22,157.23,157.21,157.21,1621400005.0
2007-09-05 15:27:00,157.22,157.22,157.2,157.22,1621400005.0
2007-09-05 15:28:00,157.2,157.2,157.14,157.16,1719300001.0
2007-09-05 15:29:00,157.17,157.17,157.13,157.16,1719300001.0
2007-09-05 15:30:00,157.17,157.21,157.16,157.16,1719300001.0
2007-09-05 15:31:00,157.15,157.15,157.05,157.07,1719300001.0
2007-09-05 15:32:00,157.08,157.13,157.06,157.13,1719300001.0
2007-09-05 15:33:00,157.12,157.19,157.1,157.17,1719300001.0
2007-09-05 15:34:00,157.18,157.22,157.11,157.19,1719300001.0
2007-09-05 15:35:00,157.18,157.33,157.18,157.27,1719300001.0
2007-09-05 15:36:00,157.26,157.28,157.24,157.24,1719300001.0
2007-09-05 15:37:00,157.22,157.25,157.2,157.24,1719300001.0
2007-09-05 15:38:00,157.23,157.23,157.17,157.17,1719300001.0
2007-09-05 15:39:00,157.18,157.19,157.13,157.17,1719300001.0
2007-09-05 15:40:00,157.18,157.24,157.17,157.21,1719300001.0
2007-09-05 15:41:00,157.19,157.2,157.13,157.13,1719300001.0
2007-09-05 15:42:00,157.12,157.14,157.07,157.07,1719300001.0
2007-09-05 15:43:00,157.06,157.09,157.06,157.07,1719300001.0
2007-09-05 15:44:00,157.07,157.15,157.07,157.14,1719300001.0
2007-09-05 15:45:00,157.13,157.15,157.11,157.13,2026799991.0
2007-09-05 15:46:00,157.14,157.21,157.11,157.17,2026799991.0
2007-09-05 15:47:00,157.19,157.21,157.16,157.2,2026799991.0
2007-09-05 15:48:00,157.21,157.23,157.17,157.22,2026799991.0
2007-09-05 15:49:00,157.23,157.23,157.14,157.16,2026799991.0
2007-09-05 15:50:00,157.17,157.21,157.17,157.21,2026799991.0
2007-09-05 15:51:00,157.2,157.22,157.17,157.21,2026799991.0
2007-09-05 15:52:00,157.22,157.25,157.21,157.22,2026799991.0
2007-09-05 15:53:00,157.21,157.21,157.16,157.17,2026799991.0
2007-09-05 15:54:00,157.16,157.22,157.14,157.21,2026799991.0
2007-09-05 15:55:00,157.22,157.24,157.21,157.23,2026799991.0
2007-09-05 15:56:00,157.24,157.25,157.17,157.19,2026799991.0
2007-09-05 15:57:00,157.18,157.19,157.14,157.15,2026799991.0
2007-09-05 15:58:00,157.15,157.16,157.14,157.15,2026799991.0
2007-09-05 15:59:00,157.15,157.2,157.15,157.19,1789100007.0
2007-09-05 16:00:00,157.2,157.2,156.9,156.91,1789100007.0
2007-09-05 16:01:00,156.92,156.96,156.84,156.86,1789100007.0
2007-09-05 16:02:00,156.85,156.87,156.74,156.79,1789100007.0
2007-09-05 16:03:00,156.78,156.82,156.7,156.81,1789100007.0
2007-09-05 16:04:00,156.82,156.88,156.79,156.88,1789100007.0
2007-09-05 16:05:00,156.89,156.93,156.83,156.83,1789100007.0
2007-09-05 16:06:00,156.84,156.9,156.84,156.85,1789100007.0
2007-09-05 16:07:00,156.84,156.93,156.84,156.93,1789100007.0
2007-09-05 16:08:00,156.95,157.04,156.95,156.99,1789100007.0
2007-09-05 16:10:00,156.97,157.07,156.94,157.01,1789100007.0
2007-09-05 16:11:00,157.02,157.13,156.96,157.0,1789100007.0
2007-09-05 16:12:00,156.99,157.06,156.95,157.04,1789100007.0
2007-09-05 16:13:00,157.11,157.18,157.06,157.12,1789100007.0
2007-09-05 16:14:00,157.1,157.1,156.97,156.99,1789100007.0
2007-09-05 16:15:00,157.0,157.01,156.93,156.93,1789100007.0
2007-09-05 16:16:00,156.94,157.11,156.92,157.05,1789100007.0
2007-09-05 16:17:00,157.04,157.04,157.0,157.03,1789100007.0
2007-09-05 16:18:00,157.07,157.15,157.04,157.15,1789100007.0
2007-09-05 16:19:00,157.14,157.19,157.07,157.16,1789100007.0
2007-09-05 16:20:00,157.15,157.23,157.12,157.15,1789100007.0
2007-09-05 16:21:00,157.14,157.26,157.14,157.18,1789100007.0
2007-09-05 16:22:00,157.2,157.22,157.07,157.07,1789100007.0
2007-09-05 16:23:00,157.06,157.12,157.06,157.08,1789100007.0
2007-09-05 16:24:00,157.07,157.1,157.03,157.1,1789100007.0
2007-09-05 16:25:00,157.09,157.16,157.07,157.13,1789100007.0
2007-09-05 16:26:00,157.12,157.14,157.06,157.14,1789100007.0
2007-09-05 16:27:00,157.13,157.13,157.09,157.1,1789100007.0
2007-09-05 16:28:00,157.11,157.15,157.1,157.13,1789100007.0
2007-09-05 16:29:00,157.12,157.18,157.12,157.18,1789100007.0
2007-09-05 16:30:00,157.19,157.27,157.19,157.24,1789100007.0
2007-09-05 16:31:00,157.26,157.26,157.19,157.2,1789100007.0
2007-09-05 16:32:00,157.19,157.2,157.17,157.19,1789100007.0
2007-09-05 16:33:00,157.19,157.23,157.19,157.2,1935699986.0
2007-09-05 16:34:00,157.19,157.22,157.19,157.21,1935699986.0
2007-09-05 16:35:00,157.2,157.22,157.16,157.19,1935699986.0
2007-09-05 16:36:00,157.18,157.21,157.18,157.21,1935699986.0
2007-09-05 16:37:00,157.22,157.28,157.22,157.27,1935699986.0
2007-09-05 16:38:00,157.28,157.32,157.26,157.32,1935699986.0
2007-09-05 16:39:00,157.33,157.38,157.28,157.38,1935699986.0
2007-09-05 16:40:00,157.39,157.39,157.29,157.29,1935699986.0
2007-09-05 16:41:00,157.3,157.36,157.3,157.32,1935699986.0
2007-09-05 16:42:00,157.31,157.33,157.26,157.31,1935699986.0
2007-09-05 16:43:00,157.32,157.34,157.31,157.32,1935699986.0
2007-09-05 16:44:00,157.33,157.34,157.25,157.27,1935699986.0
2007-09-05 16:45:00,157.26,157.26,157.23,157.24,1935699986.0
2007-09-05 16:46:00,157.23,157.32,157.23,157.32,1935699986.0
2007-09-05 16:47:00,157.31,157.34,157.25,157.26,1935699986.0
2007-09-05 16:48:00,157.27,157.28,157.23,157.27,1935699986.0
2007-09-05 16:49:00,157.27,157.28,157.23,157.25,656200002.0
2007-09-05 16:50:00,157.26,157.27,157.23,157.23,656200002.0
2007-09-05 16:51:00,157.23,157.28,157.22,157.28,656200002.0
2007-09-05 16:52:00,157.28,157.35,157.27,157.35,1166700003.0
2007-09-05 16:53:00,157.34,157.48,157.34,157.44,1626500023.0
2007-09-05 16:54:00,157.43,157.43,157.39,157.41,1626500023.0
2007-09-05 16:55:00,157.4,157.42,157.34,157.41,1626500023.0
2007-09-05 16:56:00,157.4,157.42,157.36,157.37,1626500023.0
2007-09-05 16:57:00,157.38,157.38,157.34,157.36,1626500023.0
2007-09-05 16:58:00,157.37,157.43,157.36,157.42,1626500023.0
2007-09-05 16:59:00,157.41,157.47,157.41,157.44,1626500023.0
2007-09-05 17:00:00,157.43,157.43,157.33,157.34,1626500023.0
2007-09-05 17:01:00,157.33,157.34,157.26,157.27,1626500023.0
2007-09-05 17:02:00,157.28,157.32,157.28,157.29,1626500023.0
2007-09-05 17:03:00,157.28,157.28,157.26,157.27,1626500023.0
2007-09-05 17:04:00,157.25,157.27,157.17,157.19,1626500023.0
2007-09-05 17:05:00,157.18,157.18,157.13,157.14,1626500023.0
2007-09-05 17:06:00,157.13,157.17,157.12,157.15,1626500023.0
2007-09-05 17:07:00,157.14,157.15,157.1,157.14,1626500023.0
2007-09-05 17:08:00,157.23,157.32,157.22,157.3,1626500023.0
2007-09-05 17:09:00,157.29,157.35,157.25,157.3,1626500023.0
2007-09-05 17:10:00,157.29,157.31,157.2,157.23,1626500023.0
2007-09-05 17:11:00,157.19,157.3,157.19,157.3,1626500023.0
2007-09-05 17:12:00,157.29,157.29,157.16,157.17,1626500023.0
2007-09-05 17:13:00,157.16,157.24,157.13,157.18,1626500023.0
2007-09-05 17:14:00,157.19,157.26,157.18,157.26,1626500023.0
2007-09-05 17:15:00,157.24,157.26,157.2,157.23,1626500023.0
2007-09-05 17:16:00,157.24,157.25,157.18,157.2,1626500023.0
2007-09-05 17:17:00,157.2,157.25,157.19,157.23,1626500023.0
2007-09-05 17:18:00,157.23,157.25,157.22,157.25,1482600010.0
2007-09-05 17:19:00,157.24,157.3,157.24,157.3,1482600010.0
2007-09-05 17:20:00,157.31,157.31,157.22,157.22,1482600010.0
2007-09-05 17:21:00,157.23,157.24,157.19,157.2,1482600010.0
2007-09-05 17:22:00,157.19,157.21,157.18,157.2,1482600010.0
2007-09-05 17:23:00,157.21,157.23,157.19,157.21,1391099995.0
2007-09-05 17:24:00,157.2,157.22,157.19,157.2,1391099995.0
2007-09-05 17:25:00,157.19,157.21,157.17,157.18,1391099995.0
2007-09-05 17:26:00,157.17,157.21,157.16,157.18,1391099995.0
2007-09-05 17:27:00,157.19,157.24,157.18,157.23,1391099995.0
2007-09-05 17:28:00,157.24,157.24,157.2,157.21,1391099995.0
2007-09-05 17:29:00,157.22,157.22,157.2,157.21,1391099995.0
2007-09-05 17:30:00,157.22,157.22,157.19,157.21,1391099995.0
2007-09-05 17:31:00,157.2,157.21,157.18,157.19,1391099995.0
2007-09-05 17:32:00,157.2,157.23,157.19,157.22,1391099995.0
2007-09-05 17:33:00,157.21,157.22,157.18,157.2,1391099995.0
2007-09-05 17:34:00,157.2,157.23,157.2,157.21,2122399997.0
2007-09-05 17:35:00,157.2,157.21,157.17,157.19,2122399997.0
2007-09-05 17:36:00,157.18,157.21,157.13,157.13,2122399997.0
2007-09-05 17:37:00,157.14,157.21,157.12,157.21,1073099999.0
2007-09-05 17:38:00,157.22,157.23,157.19,157.21,1073099999.0
2007-09-05 17:39:00,157.2,157.21,157.11,157.12,1073099999.0
2007-09-05 17:40:00,157.11,157.15,157.11,157.14,1073099999.0
2007-09-05 17:41:00,157.15,157.17,157.14,157.15,1073099999.0
2007-09-05 17:42:00,157.16,157.21,157.15,157.19,1073099999.0
2007-09-05 17:43:00,157.2,157.23,157.16,157.21,1073099999.0
2007-09-05 17:44:00,157.22,157.28,157.21,157.28,1073099999.0
2007-09-05 17:45:00,157.29,157.29,157.24,157.25,1073099999.0
2007-09-05 17:46:00,157.26,157.32,157.25,157.29,1073099999.0
2007-09-05 17:47:00,157.3,157.3,157.25,157.27,1073099999.0
2007-09-05 17:48:00,157.28,157.32,157.27,157.29,1073099999.0
2007-09-05 17:49:00,157.3,157.35,157.29,157.29,1073099999.0
2007-09-05 17:50:00,157.29,157.36,157.29,157.36,1073099999.0
2007-09-05 17:51:00,157.36,157.36,157.34,157.34,898599996.0
2007-09-05 17:52:00,157.33,157.33,157.27,157.31,1287799998.0
2007-09-05 17:53:00,157.31,157.35,157.3,157.35,1287799998.0
2007-09-05 17:54:00,157.34,157.35,157.32,157.34,1812900009.0
2007-09-05 17:55:00,157.34,157.37,157.34,157.37,216600001.0
2007-09-05 17:56:00,157.38,157.4,157.37,157.4,216600001.0
2007-09-05 17:57:00,157.41,157.41,157.38,157.38,216600001.0
2007-09-05 17:58:00,157.37,157.39,157.36,157.39,216600001.0
2007-09-05 17:59:00,157.385,157.4,157.38,157.4,216600001.0
2007-09-05 18:00:00,157.4,157.42,157.4,157.4,1354600000.0
2007-09-05 18:01:00,157.39,157.39,157.36,157.37,1354600000.0
2007-09-05 18:02:00,157.36,157.38,157.35,157.36,1354600000.0
2007-09-05 18:03:00,157.35,157.38,157.34,157.36,1354600000.0
2007-09-05 18:04:00,157.36,157.37,157.34,157.37,1848199984.0
2007-09-05 18:05:00,157.35,157.37,157.35,157.36,1605799999.0
2007-09-05 18:06:00,157.35,157.36,157.33,157.34,1605799999.0
2007-09-05 18:07:00,157.34,157.35,157.34,157.34,473000000.0
2007-09-05 18:08:00,157.35,157.35,157.33,157.34,182500000.0
2007-09-05 18:09:00,157.34,157.4,157.34,157.4,1869400007.0
2007-09-05 18:10:00,157.39,157.42,157.39,157.4,1708199994.0
2007-09-05 18:11:00,157.41,157.44,157.41,157.43,1708199994.0
2007-09-05 18:12:00,157.43,157.46,157.42,157.44,1708199994.0
2007-09-05 18:13:00,157.45,157.55,157.44,157.55,884099998.0
2007-09-05 18:14:00,157.54,157.58,157.49,157.54,879399999.0
2007-09-05 18:15:00,157.55,157.56,157.52,157.52,879399999.0
2007-09-05 18:16:00,157.53,157.54,157.53,157.53,879399999.0
2007-09-05 18:17:00,157.52,157.52,157.47,157.48,879399999.0
2007-09-05 18:18:00,157.48,157.49,157.47,157.48,879399999.0
2007-09-05 18:19:00,157.49,157.49,157.45,157.46,1933700015.0
2007-09-05 18:20:00,157.45,157.5,157.45,157.5,1933700015.0
2007-09-05 18:21:00,157.5,157.51,157.49,157.5,2116799999.0
2007-09-05 18:22:00,157.52,157.56,157.51,157.53,2116799999.0
2007-09-05 18:23:00,157.54,157.56,157.52,157.54,2116799999.0
2007-09-05 18:24:00,157.55,157.62,157.55,157.59,1399899999.0
2007-09-05 18:25:00,157.62,157.63,157.59,157.61,1399899999.0
2007-09-05 18:26:00,157.61,157.71,157.61,157.69,2109599995.0
2007-09-05 18:27:00,157.68,157.68,157.63,157.63,2109599995.0
2007-09-05 18:28:00,157.61,157.64,157.61,157.63,2109599995.0
2007-09-05 18:29:00,157.64,157.64,157.62,157.62,1552600000.0
2007-09-05 18:30:00,157.61,157.62,157.59,157.59,1552600000.0
2007-09-05 18:33:00,157.51,157.52,157.51,157.51,1552600000.0
2007-09-05 18:34:00,157.51,157.57,157.51,157.54,1552600000.0
2007-09-05 18:35:00,157.55,157.55,157.515,157.53,1125499995.0
2007-09-05 18:36:00,157.53,157.54,157.52,157.54,699300006.0
2007-09-05 18:37:00,157.54,157.54,157.52,157.53,1161700005.0
2007-09-05 18:38:00,157.53,157.56,157.525,157.53,1396999990.0
2007-09-05 18:39:00,157.53,157.54,157.51,157.52,1232200009.0
2007-09-05 18:40:00,157.52,157.55,157.52,157.54,1304599978.0
2007-09-05 18:41:00,157.54,157.55,157.53,157.54,1494099986.0
2007-09-05 18:42:00,157.55,157.55,157.53,157.54,1494099986.0
2007-09-05 18:43:00,157.54,157.54,157.52,157.53,865400001.0
2007-09-05 18:44:00,157.53,157.53,157.52,157.53,589100010.0
2007-09-05 18:45:00,157.53,157.56,157.52,157.56,281700000.0
2007-09-05 18:46:00,157.55,157.59,157.55,157.58,1682399973.0
2007-09-05 18:47:00,157.57,157.58,157.54,157.56,781499996.0
2007-09-05 18:48:00,157.55,157.55,157.53,157.53,781499996.0
2007-09-05 18:49:00,157.53,157.59,157.53,157.58,1741500017.0
2007-09-05 18:50:00,157.57,157.61,157.56,157.59,937799995.0
2007-09-05 18:51:00,157.58,157.58,157.56,157.56,937799995.0
2007-09-05 18:52:00,157.56,157.58,157.56,157.56,1119699998.0
2007-09-05 18:53:00,157.57,157.57,157.53,157.53,503800005.0
2007-09-05 18:54:00,157.54,157.57,157.53,157.57,503800005.0
2007-09-05 18:55:00,157.57,157.57,157.56,157.57,361299997.0
2007-09-05 18:56:00,157.56,157.59,157.56,157.575,941199986.0
2007-09-05 18:57:00,157.56,157.59,157.56,157.58,873299999.0
2007-09-05 18:58:00,157.57,157.6,157.56,157.59,873299999.0
2007-09-05 18:59:00,157.59,157.62,157.59,157.59,873299999.0
2007-09-05 19:00:00,157.59,157.61,157.57,157.61,1595199988.0
2007-09-05 19:01:00,157.61,157.68,157.6,157.68,1942500016.0
2007-09-05 19:02:00,157.66,157.68,157.62,157.65,1942500016.0
2007-09-05 19:03:00,157.64,157.66,157.61,157.62,1942500016.0
2007-09-05 19:04:00,157.62,157.64,157.59,157.6,960100006.0
2007-09-05 19:05:00,157.62,157.62,157.57,157.6,834299998.0
2007-09-05 19:06:00,157.62,157.63,157.6,157.6,834299998.0
2007-09-05 19:07:00,157.6,157.6,157.58,157.59,879499994.0
2007-09-05 19:08:00,157.59,157.59,157.55,157.56,1014350002.0
2007-09-05 19:09:00,157.56,157.57,157.55,157.56,498250000.0
2007-09-05 19:10:00,157.56,157.56,157.53,157.53,995500001.0
2007-09-05 19:11:00,157.53,157.54,157.52,157.53,1323599997.0
2007-09-05 19:12:00,157.53,157.61,157.52,157.59,1255599999.0
2007-09-05 19:13:00,157.6,157.6,157.55,157.55,1613899987.0
2007-09-05 19:14:00,157.55,157.55,157.54,157.55,1219599999.0
2007-09-05 19:15:00,157.55,157.56,157.52,157.55,962099995.0
2007-09-05 19:16:00,157.55,157.6,157.54,157.56,1668599996.0
2007-09-05 19:17:00,157.56,157.57,157.55,157.55,926699997.0
2007-09-05 19:18:00,157.55,157.55,157.54,157.55,561900002.0
2007-09-05 19:19:00,157.55,157.55,157.53,157.53,1046300003.0
2007-09-05 19:20:00,157.53,157.53,157.5,157.51,1124599998.0
2007-09-05 19:21:00,157.51,157.51,157.45,157.45,982499992.0
2007-09-05 19:22:00,157.44,157.44,157.42,157.43,982499992.0
2007-09-05 19:23:00,157.43,157.46,157.42,157.45,1182500005.0
2007-09-05 19:24:00,157.43,157.44,157.4,157.4,1861599977.0
2007-09-05 19:25:00,157.42,157.44,157.42,157.43,1861599977.0
2007-09-05 19:26:00,157.44,157.46,157.43,157.45,1861599977.0
2007-09-05 19:27:00,157.47,157.48,157.44,157.44,608000008.0
2007-09-05 19:28:00,157.42,157.45,157.42,157.45,608000008.0
2007-09-05 19:29:00,157.45,157.46,157.41,157.42,2144100012.0
2007-09-05 19:30:00,157.42,157.42,157.39,157.4,1203400004.0
2007-09-05 19:31:00,157.39,157.44,157.38,157.38,1203400004.0
2007-09-05 19:32:00,157.38,157.42,157.36,157.42,1886000013.0
2007-09-05 19:33:00,157.4,157.4,157.39,157.4,1756600009.0
2007-09-05 19:34:00,157.37,157.41,157.37,157.39,1756600009.0
2007-09-05 19:35:00,157.39,157.42,157.39,157.4,1583299998.0
2007-09-05 19:36:00,157.4,157.41,157.38,157.41,1507700011.0
2007-09-05 19:37:00,157.42,157.43,157.4,157.41,600800000.0
2007-09-05 19:38:00,157.41,157.45,157.41,157.435,541299997.0
2007-09-05 19:39:00,157.44,157.44,157.43,157.44,406700005.0
2007-09-05 19:40:00,157.44,157.46,157.43,157.46,841199999.0
2007-09-05 19:41:00,157.45,157.47,157.45,157.46,841199999.0
2007-09-05 19:42:00,157.45,157.46,157.44,157.46,841199999.0
2007-09-05 19:43:00,157.46,157.46,157.43,157.44,711300015.0
2007-09-05 19:44:00,157.44,157.44,157.39,157.42,1904600001.0
2007-09-05 19:45:00,157.42,157.44,157.42,157.43,495899995.0
2007-09-05 19:46:00,157.43,157.44,157.43,157.43,149000000.0
2007-09-05 19:47:00,157.43,157.47,157.43,157.47,818499999.0
2007-09-05 19:48:00,157.47,157.48,157.45,157.48,1205200001.0
2007-09-05 19:49:00,157.48,157.48,157.46,157.48,1079599994.0
2007-09-05 19:50:00,157.48,157.48,157.48,157.48,353099997.0
2007-09-05 19:51:00,157.48,157.48,157.43,157.43,1314300004.0
2007-09-05 19:52:00,157.44,157.5,157.43,157.5,1679299970.0
2007-09-05 19:53:00,157.49,157.5,157.49,157.5,42299999.0
2007-09-05 19:54:00,157.5,157.5,157.44,157.45,1671199991.0
2007-09-05 19:55:00,157.45,157.47,157.44,157.46,1371699998.0
2007-09-05 19:56:00,157.47,157.47,157.44,157.44,822999998.0
2007-09-05 19:57:00,157.45,157.45,157.42,157.42,1122700004.0
2007-09-05 19:58:00,157.42,157.43,157.39,157.4,1336900007.0
2007-09-05 19:59:00,157.39,157.41,157.38,157.38,1357700001.0
2007-09-05 20:00:00,157.41,157.51,157.41,157.42,1170099991.0
2007-09-05 20:01:00,157.43,157.45,157.42,157.43,1170099991.0
2007-09-05 20:02:00,157.42,157.43,157.35,157.37,1170099991.0
2007-09-05 20:03:00,157.38,157.39,157.3,157.31,1170099991.0
2007-09-05 20:04:00,157.32,157.32,157.22,157.24,1170099991.0
2007-09-05 20:05:00,157.25,157.26,157.19,157.25,1170099991.0
2007-09-05 20:06:00,157.24,157.33,157.24,157.3,1170099991.0
2007-09-05 20:07:00,157.32,157.32,157.25,157.26,1170099991.0
2007-09-05 20:08:00,157.26,157.27,157.22,157.22,1949199992.0
2007-09-05 20:09:00,157.21,157.25,157.17,157.25,1949199992.0
2007-09-05 20:10:00,157.24,157.26,157.23,157.23,1949199992.0
2007-09-05 20:11:00,157.23,157.23,157.16,157.17,1956899996.0
2007-09-05 20:12:00,157.18,157.18,157.11,157.16,1246299997.0
2007-09-05 20:13:00,157.17,157.21,157.16,157.16,1246299997.0
2007-09-05 20:14:00,157.16,157.17,157.15,157.17,1246299997.0
2007-09-05 20:15:00,157.17,157.3,157.17,157.3,1177299999.0
2007-09-05 20:16:00,157.28,157.3,157.24,157.24,1765100007.0
2007-09-05 20:17:00,157.23,157.25,157.18,157.19,1765100007.0
2007-09-05 20:18:00,157.19,157.25,157.19,157.23,1505000000.0
2007-09-05 20:19:00,157.22,157.22,157.17,157.21,1453300010.0
2007-09-05 20:20:00,157.22,157.24,157.17,157.17,1453300010.0
2007-09-05 20:21:00,157.15,157.17,157.14,157.17,1453300010.0
2007-09-05 20:22:00,157.18,157.19,157.15,157.15,1229699992.0
2007-09-05 20:23:00,157.14,157.14,157.11,157.12,1229699992.0
2007-09-05 20:24:00,157.11,157.11,157.05,157.07,1229699992.0
2007-09-05 20:25:00,157.06,157.09,157.06,157.08,1229699992.0
2007-09-05 20:26:00,157.07,157.08,157.06,157.06,1229699992.0
2007-09-05 20:27:00,157.04,157.1,157.04,157.09,1229699992.0
2007-09-05 20:28:00,157.09,157.1,157.07,157.08,1229699992.0
2007-09-05 20:29:00,157.08,157.1,157.06,157.1,1559299987.0
2007-09-05 20:30:00,157.1,157.16,157.1,157.16,1559299987.0
2007-09-05 20:31:00,157.16,157.24,157.16,157.23,1579100005.0
2007-09-05 20:32:00,157.22,157.23,157.18,157.19,1042699998.0
2007-09-05 20:33:00,157.2,157.21,157.13,157.14,1042699998.0
2007-09-05 20:34:00,157.14,157.15,157.12,157.13,1042699998.0
2007-09-05 20:35:00,157.13,157.18,157.13,157.13,1598600006.0
2007-09-05 20:36:00,157.13,157.15,157.11,157.14,2095799992.0
2007-09-05 20:37:00,157.15,157.19,157.12,157.18,1702700004.0
2007-09-05 20:38:00,157.18,157.19,157.17,157.19,1373000002.0
2007-09-05 20:39:00,157.19,157.22,157.19,157.21,1629199994.0
2007-09-05 20:40:00,157.21,157.22,157.17,157.17,1629199994.0
2007-09-05 20:41:00,157.17,157.18,157.15,157.16,920000003.0
2007-09-05 20:42:00,157.15,157.15,157.11,157.12,1045999999.0
2007-09-05 20:43:00,157.12,157.12,157.08,157.08,1319100003.0
2007-09-05 20:44:00,157.1,157.12,157.1,157.11,1748123726.0
2007-09-05 20:45:00,157.11,157.12,157.03,157.05,1748123726.0
2007-09-05 20:46:00,157.05,157.1,157.05,157.07,1545500004.0
2007-09-05 20:47:00,157.08,157.09,157.05,157.08,817500000.0
2007-09-05 20:48:00,157.08,157.08,157.03,157.04,760000003.0
2007-09-05 20:49:00,157.04,157.06,157.03,157.06,1509699999.0
2007-09-05 20:50:00,157.05,157.08,157.05,157.06,899100002.0
2007-09-05 20:51:00,157.05,157.05,157.02,157.05,899100002.0
2007-09-05 20:52:00,157.04,157.08,157.04,157.07,899100002.0
2007-09-05 20:53:00,157.07,157.13,157.06,157.13,899100002.0
2007-09-05 20:54:00,157.12,157.17,157.12,157.15,2089200000.0
2007-09-05 20:55:00,157.15,157.22,157.14,157.18,2089200000.0
2007-09-05 20:56:00,157.18,157.2,157.16,157.18,1268900002.0
2007-09-05 20:57:00,157.19,157.2,157.17,157.2,835400000.0
2007-09-05 20:58:00,157.2,157.23,157.18,157.19,1122000001.0
2007-09-05 20:59:00,157.18,157.2,157.16,157.19,1122000001.0
2007-09-05 21:00:00,157.18,157.2,157.16,157.17,1122000001.0
2007-09-05 21:01:00,157.17,157.2,157.17,157.18,1122000001.0
2007-09-05 21:02:00,157.19,157.19,157.17,157.17,1072300013.0
2007-09-05 21:03:00,157.17,157.17,157.14,157.15,1049199996.0
2007-09-05 21:04:00,157.15,157.18,157.15,157.16,1049199996.0
2007-09-05 21:05:00,157.16,157.18,157.12,157.15,2145399985.0
2007-09-05 21:06:00,157.15,157.19,157.13,157.19,540400000.0
2007-09-05 21:07:00,157.2,157.26,157.2,157.26,1742399993.0
2007-09-05 21:08:00,157.27,157.27,157.24,157.26,1742399993.0
2007-09-05 21:09:00,157.27,157.34,157.27,157.29,2015799998.0
2007-09-05 21:10:00,157.31,157.31,157.26,157.26,658500003.0
2007-09-05 21:11:00,157.27,157.3,157.25,157.25,658500003.0
2007-09-05 21:12:00,157.25,157.29,157.25,157.29,658500003.0
2007-09-05 21:13:00,157.29,157.32,157.29,157.31,356299994.0
2007-09-05 21:14:00,157.29,157.32,157.29,157.32,356299994.0
2007-09-05 21:15:00,157.32,157.33,157.29,157.3,1519799992.0
2007-09-05 21:16:00,157.3,157.31,157.27,157.27,929999996.0
2007-09-05 21:17:00,157.27,157.36,157.27,157.35,1528999987.0
2007-09-05 21:18:00,157.36,157.36,157.33,157.34,918600004.0
2007-09-05 21:19:00,157.37,157.39,157.34,157.35,799499998.0
2007-09-05 21:20:00,157.36,157.36,157.33,157.36,799499998.0
2007-09-05 21:21:00,157.36,157.36,157.28,157.29,1228800002.0
2007-09-05 21:22:00,157.29,157.3,157.24,157.24,797200002.0
2007-09-05 21:23:00,157.25,157.26,157.23,157.26,797200002.0
2007-09-05 21:24:00,157.25,157.33,157.25,157.32,1221300013.0
2007-09-05 21:25:00,157.32,157.32,157.28,157.28,583100003.0
2007-09-05 21:26:00,157.28,157.3,157.27,157.28,718000002.0
2007-09-05 21:27:00,157.28,157.28,157.26,157.28,454399994.0
2007-09-05 21:28:00,157.28,157.28,157.28,157.28,128000000.0
2007-09-05 21:29:00,157.28,157.29,157.25,157.28,845600004.0
2007-09-05 21:30:00,157.3,157.34,157.3,157.33,1374199999.0
2007-09-05 21:31:00,157.32,157.32,157.26,157.26,1374199999.0
2007-09-05 21:32:00,157.27,157.27,157.23,157.27,1374199999.0
2007-09-05 21:33:00,157.27,157.27,157.21,157.22,1374199999.0
2007-09-05 21:34:00,157.22,157.26,157.22,157.26,490299995.0
2007-09-05 21:35:00,157.26,157.28,157.24,157.28,1163499991.0
2007-09-05 21:36:00,157.26,157.26,157.23,157.25,1525700010.0
2007-09-05 21:37:00,157.26,157.27,157.235,157.235,1525700010.0
2007-09-05 21:38:00,157.24,157.28,157.23,157.25,1323799994.0
2007-09-05 21:39:00,157.25,157.28,157.25,157.27,908199994.0
2007-09-05 21:40:00,157.27,157.31,157.25,157.3,1664400004.0
2007-09-05 21:41:00,157.31,157.34,157.27,157.34,1378700001.0
2007-09-05 21:42:00,157.34,157.36,157.33,157.34,1191000003.0
2007-09-05 21:43:00,157.34,157.34,157.31,157.32,1515500002.0
2007-09-05 21:44:00,157.32,157.36,157.32,157.36,682699989.0
2007-09-05 21:45:00,157.36,157.44,157.36,157.43,1689000006.0
2007-09-05 21:46:00,157.44,157.49,157.44,157.49,1124099996.0
2007-09-05 21:47:00,157.49,157.49,157.44,157.45,1124099996.0
2007-09-05 21:48:00,157.45,157.5,157.45,157.5,658200000.0
2007-09-05 21:49:00,157.48,157.53,157.46,157.47,1522299994.0
2007-09-05 21:50:00,157.48,157.5,157.455,157.455,1522299994.0
2007-09-05 21:51:00,157.45,157.49,157.445,157.49,685199996.0
2007-09-05 21:52:00,157.48,157.52,157.47,157.48,1487300009.0
2007-09-05 21:53:00,157.48,157.51,157.47,157.47,1539499989.0
2007-09-05 21:54:00,157.47,157.47,157.44,157.45,835300006.0
2007-09-05 21:55:00,157.45,157.45,157.43,157.43,1621800004.0
2007-09-05 21:56:00,157.43,157.44,157.41,157.42,1354600005.0
2007-09-05 21:57:00,157.42,157.43,157.34,157.35,1290300004.0
2007-09-05 21:58:00,157.345,157.39,157.345,157.38,1324800009.0
2007-09-05 21:59:00,157.38,157.39,157.36,157.37,1702400009.0
2007-09-05 22:00:00,157.37,157.38,157.36,157.36,425200003.0
2007-09-05 22:01:00,157.37,157.38,157.36,157.37,400899999.0
2007-09-05 22:02:00,157.37,157.4,157.37,157.4,1240500007.0
2007-09-05 22:03:00,157.38,157.44,157.37,157.44,570300000.0
2007-09-05 22:04:00,157.43,157.46,157.43,157.45,351099998.0
2007-09-05 22:05:00,157.45,157.45,157.43,157.44,267799998.0
2007-09-05 22:06:00,157.45,157.47,157.44,157.44,183100000.0
2007-09-05 22:07:00,157.45,157.45,157.42,157.42,1068399995.0
2007-09-05 22:08:00,157.43,157.44,157.41,157.42,473199996.0
2007-09-05 22:09:00,157.41,157.42,157.4,157.41,237299999.0
2007-09-05 22:10:00,157.4,157.43,157.395,157.42,1451100007.0
2007-09-05 22:11:00,157.42,157.47,157.42,157.45,435899997.0
2007-09-05 22:12:00,157.45,157.46,157.42,157.42,928500007.0
2007-09-05 22:13:00,157.42,157.42,157.41,157.42,764900007.0
2007-09-05 22:14:00,157.42,157.44,157.41,157.42,1644200015.0
2007-09-05 22:15:00,157.42,157.42,157.41,157.42,695800003.0
2007-09-05 22:16:00,157.42,157.43,157.42,157.42,835099999.0
2007-09-05 22:17:00,157.42,157.42,157.415,157.415,437200004.0
2007-09-05 22:18:00,157.415,157.44,157.41,157.42,648900000.0
2007-09-05 22:19:00,157.42,157.42,157.39,157.39,783199999.0
2007-09-05 22:20:00,157.39,157.41,157.38,157.38,779400006.0
2007-09-05 22:21:00,157.39,157.4,157.385,157.4,373400003.0
2007-09-05 22:22:00,157.4,157.41,157.39,157.41,250000002.0
2007-09-05 22:23:00,157.4,157.41,157.37,157.39,1002999999.0
2007-09-05 22:24:00,157.39,157.39,157.37,157.38,715199995.0
2007-09-05 22:25:00,157.38,157.41,157.375,157.395,1151100001.0
2007-09-05 22:26:00,157.4,157.4,157.36,157.39,1533200011.0
2007-09-05 22:27:00,157.39,157.39,157.39,157.39,254600000.0
2007-09-05 22:28:00,157.39,157.42,157.375,157.4,1235499994.0
2007-09-05 22:29:00,157.4,157.405,157.4,157.405,65600000.0
2007-09-05 22:30:00,157.4,157.405,157.39,157.39,361200000.0
2007-09-05 22:31:00,157.4,157.4,157.38,157.38,156800000.0
2007-09-05 22:32:00,157.38,157.39,157.36,157.365,1024100007.0
2007-09-05 22:33:00,157.36,157.4,157.36,157.38,647800000.0
2007-09-05 22:34:00,157.38,157.41,157.37,157.39,1164899995.0
2007-09-05 22:35:00,157.39,157.39,157.35,157.36,470099996.0
2007-09-05 22:36:00,157.36,157.38,157.35,157.38,684599996.0
2007-09-05 22:37:00,157.38,157.39,157.35,157.36,1104500005.0
2007-09-05 22:38:00,157.36,157.37,157.36,157.36,437600000.0
2007-09-05 22:39:00,157.36,157.36,157.33,157.35,765900006.0
2007-09-05 22:40:00,157.35,157.35,157.32,157.33,1481999998.0
2007-09-05 22:41:00,157.33,157.33,157.33,157.33,100800000.0
2007-09-05 22:42:00,157.33,157.33,157.29,157.29,606300004.0
2007-09-05 22:43:00,157.29,157.31,157.28,157.3,1536700021.0
2007-09-05 22:44:00,157.3,157.3,157.29,157.29,523900000.0
2007-09-05 22:45:00,157.29,157.31,157.29,157.31,300600000.0
2007-09-05 22:46:00,157.31,157.32,157.29,157.29,538199995.0
2007-09-05 22:47:00,157.3,157.32,157.3,157.32,538199995.0
2007-09-05 22:48:00,157.32,157.33,157.29,157.3,538199995.0
2007-09-05 22:49:00,157.3,157.31,157.3,157.31,8800000.0
2007-09-05 22:50:00,157.31,157.31,157.285,157.29,951000006.0
2007-09-05 22:51:00,157.29,157.33,157.28,157.33,495000003.0
2007-09-05 22:52:00,157.33,157.36,157.315,157.32,1175000004.0
2007-09-05 22:53:00,157.325,157.325,157.3,157.32,1074799996.0
2007-09-05 22:54:00,157.32,157.32,157.275,157.29,636799999.0
2007-09-05 22:55:00,157.29,157.29,157.2,157.27,1231400006.0
2007-09-05 22:56:00,157.27,157.3,157.26,157.27,795799999.0
2007-09-05 22:57:00,157.27,157.3,157.25,157.265,1729800004.0
2007-09-05 22:58:00,157.27,157.28,157.27,157.28,1516699998.0
2007-09-05 22:59:00,157.28,157.3,157.28,157.28,461199997.0
2007-09-05 23:00:00,157.26,157.31,157.19,157.25,1033200004.0
2007-09-05 23:01:00,157.25,157.25,157.19,157.22,577400006.0
2007-09-05 23:02:00,157.22,157.22,157.19,157.21,311800000.0
2007-09-05 23:03:00,157.21,157.23,157.21,157.22,269500004.0
2007-09-05 23:04:00,157.22,157.22,157.15,157.16,986500012.0
2007-09-05 23:05:00,157.17,157.17,157.16,157.17,554899994.0
2007-09-05 23:06:00,157.17,157.19,157.15,157.15,174999997.0
2007-09-05 23:07:00,157.15,157.17,157.14,157.17,728399996.0
2007-09-05 23:08:00,157.17,157.17,157.16,157.16,129099999.0
2007-09-05 23:09:00,157.18,157.18,157.14,157.15,175500000.0
2007-09-05 23:10:00,157.15,157.15,157.1,157.1,449199999.0
2007-09-05 23:11:00,157.1,157.11,157.09,157.09,551899995.0
2007-09-05 23:12:00,157.09,157.12,157.09,157.11,865700005.0
2007-09-05 23:13:00,157.11,157.13,157.09,157.09,1074699995.0
2007-09-05 23:14:00,157.1,157.13,157.1,157.13,728599998.0
2007-09-05 23:15:00,157.13,157.15,157.11,157.14,680499995.0
2007-09-05 23:16:00,157.13,157.15,157.12,157.15,848200000.0
2007-09-05 23:17:00,157.15,157.2,157.15,157.19,394800002.0
2007-09-05 23:18:00,157.19,157.2,157.17,157.2,95300000.0
2007-09-05 23:19:00,157.2,157.22,157.19,157.22,119699997.0
2007-09-05 23:20:00,157.2,157.22,157.2,157.22,30300000.0
2007-09-05 23:21:00,157.22,157.22,157.21,157.22,109400000.0
2007-09-05 23:22:00,157.22,157.22,157.21,157.21,30100000.0
2007-09-05 23:23:00,157.21,157.29,157.21,157.23,1193900000.0
2007-09-05 23:24:00,157.23,157.27,157.22,157.235,300599998.0
2007-09-05 23:25:00,157.23,157.26,157.21,157.26,299600001.0
2007-09-05 23:26:00,157.26,157.27,157.25,157.25,299000000.0
2007-09-05 23:27:00,157.26,157.29,157.22,157.23,299099998.0
2007-09-05 23:28:00,157.25,157.25,157.21,157.21,121100000.0
2007-09-05 23:29:00,157.22,157.28,157.21,157.26,305700000.0
2007-09-05 23:30:00,157.24,157.24,157.21,157.24,621300002.0
2007-09-05 23:31:00,157.24,157.24,157.23,157.24,192700001.0
2007-09-05 23:32:00,157.23,157.25,157.23,157.23,732900002.0
2007-09-05 23:33:00,157.23,157.27,157.23,157.27,133000002.0
2007-09-05 23:34:00,157.27,157.27,157.23,157.23,831499996.0
2007-09-05 23:35:00,157.23,157.23,157.19,157.21,371399999.0
2007-09-05 23:36:00,157.21,157.21,157.13,157.15,1407999987.0
2007-09-05 23:37:00,157.15,157.16,157.11,157.16,615399998.0
2007-09-05 23:38:00,157.16,157.18,157.15,157.16,743299990.0
2007-09-05 23:39:00,157.16,157.16,157.15,157.15,148900000.0
2007-09-05 23:40:00,157.15,157.16,157.15,157.15,205200000.0
2007-09-05 23:41:00,157.15,157.16,157.06,157.06,921899996.0
2007-09-05 23:42:00,157.05,157.1,157.05,157.1,531200001.0
2007-09-05 23:43:00,157.1,157.12,157.09,157.09,481400000.0
2007-09-05 23:44:00,157.09,157.09,157.05,157.07,812999994.0
2007-09-05 23:45:00,157.07,157.11,157.07,157.08,576700003.0
2007-09-05 23:46:00,157.08,157.09,157.08,157.09,480200000.0
2007-09-05 23:47:00,157.08,157.09,157.07,157.08,302700002.0
2007-09-05 23:48:00,157.07,157.09,157.07,157.09,500900002.0
2007-09-05 23:49:00,157.09,157.09,157.09,157.09,16000000.0
2007-09-05 23:50:00,157.09,157.11,157.08,157.11,245399997.0
2007-09-05 23:51:00,157.105,157.12,157.07,157.07,1770500024.0
2007-09-05 23:52:00,157.07,157.08,157.06,157.07,225399997.0
2007-09-05 23:53:00,157.07,157.09,157.07,157.08,974599994.0
2007-09-05 23:54:00,157.08,157.1,157.05,157.1,456800005.0
2007-09-05 23:55:00,157.09,157.1,157.08,157.08,306900000.0
2007-09-05 23:56:00,157.08,157.09,157.06,157.08,673600004.0
2007-09-05 23:57:00,157.09,157.09,157.07,157.09,614800007.0
2007-09-05 23:58:00,157.1,157.1,157.07,157.07,311300002.0
2007-09-05 23:59:00,157.07,157.08,157.05,157.06,731599987.0
2007-09-06 00:00:00,157.06,157.07,157.06,157.07,435399995.0
2007-09-06 00:01:00,157.07,157.075,157.07,157.075,30400000.0
2007-09-06 00:02:00,157.07,157.1,157.06,157.1,973300002.0
2007-09-06 00:03:00,157.09,157.09,157.07,157.08,499499985.0
2007-09-06 00:04:00,157.08,157.08,157.08,157.08,372500002.0
2007-09-06 00:05:00,157.08,157.095,157.065,157.08,815500003.0
2007-09-06 00:06:00,157.08,157.09,157.07,157.085,424700009.0
2007-09-06 00:07:00,157.085,157.095,157.07,157.09,305100004.0
2007-09-06 00:08:00,157.1,157.105,157.09,157.1,76999999.0
2007-09-06 00:09:00,157.1,157.105,157.08,157.08,95700000.0
2007-09-06 00:10:00,157.08,157.08,157.06,157.06,77500000.0
2007-09-06 00:11:00,157.06,157.08,157.04,157.05,627600003.0
2007-09-06 00:12:00,157.05,157.09,157.04,157.06,1779699989.0
2007-09-06 00:13:00,157.075,157.085,157.06,157.085,60200000.0
2007-09-06 00:14:00,157.085,157.085,157.08,157.08,21600000.0
2007-09-06 00:15:00,157.075,157.09,157.06,157.07,927399996.0
2007-09-06 00:16:00,157.07,157.08,157.07,157.08,103000001.0
2007-09-06 00:17:00,157.09,157.09,157.05,157.05,576100011.0
2007-09-06 00:18:00,157.05,157.06,157.05,157.06,57500000.0
2007-09-06 00:19:00,157.06,157.07,157.04,157.05,788499998.0
2007-09-06 00:20:00,157.05,157.08,157.03,157.07,437500007.0
2007-09-06 00:21:00,157.07,157.1,157.07,157.1,304400002.0
2007-09-06 00:22:00,157.1,157.1,157.06,157.06,419700005.0
2007-09-06 00:23:00,157.07,157.07,157.05,157.05,325399993.0
2007-09-06 00:24:00,157.06,157.06,157.05,157.05,191800000.0
2007-09-06 00:25:00,157.05,157.08,157.05,157.07,225800000.0
2007-09-06 00:26:00,157.07,157.07,157.04,157.05,265300000.0
2007-09-06 00:28:00,157.06,157.06,157.02,157.03,667600000.0
2007-09-06 00:29:00,157.03,157.06,157.03,157.04,995700003.0
2007-09-06 00:30:00,157.04,157.05,157.04,157.04,114700002.0
2007-09-06 00:31:00,157.04,157.045,157.04,157.045,79600000.0
2007-09-06 00:32:00,157.04,157.045,157.03,157.04,548600008.0
2007-09-06 00:33:00,157.05,157.06,157.05,157.05,279299999.0
2007-09-06 00:34:00,157.05,157.085,157.05,157.07,649699991.0
2007-09-06 00:35:00,157.07,157.07,157.03,157.055,1854400006.0
2007-09-06 00:36:00,157.055,157.055,157.04,157.055,1200600006.0
2007-09-06 00:37:00,157.055,157.065,157.055,157.065,42000000.0
2007-09-06 00:38:00,157.06,157.095,157.05,157.07,978599998.0
2007-09-06 00:39:00,157.07,157.095,157.07,157.085,221099998.0
2007-09-06 00:40:00,157.085,157.125,157.08,157.125,420000000.0
2007-09-06 00:41:00,157.13,157.14,157.1,157.14,1593699996.0
2007-09-06 00:42:00,157.14,157.17,157.14,157.17,373300000.0
2007-09-06 00:43:00,157.17,157.17,157.12,157.145,510400002.0
2007-09-06 00:44:00,157.15,157.17,157.15,157.17,168400000.0
2007-09-06 00:45:00,157.17,157.17,157.15,157.16,250499999.0
2007-09-06 00:46:00,157.15,157.17,157.14,157.15,454999998.0
2007-09-06 00:47:00,157.15,157.175,157.12,157.12,1283699995.0
2007-09-06 00:48:00,157.11,157.11,157.09,157.1,416200000.0
2007-09-06 00:49:00,157.1,157.11,157.085,157.085,299500000.0
2007-09-06 00:50:00,157.08,157.085,157.06,157.07,248699998.0
2007-09-06 00:51:00,157.07,157.075,157.07,157.075,9600000.0
2007-09-06 00:52:00,157.075,157.095,157.075,157.095,154799999.0
2007-09-06 00:53:00,157.09,157.1,157.09,157.1,25600000.0
2007-09-06 00:54:00,157.1,157.13,157.07,157.07,1042400002.0
2007-09-06 00:55:00,157.08,157.1,157.08,157.095,32600000.0
2007-09-06 00:56:00,157.095,157.14,157.095,157.14,248800000.0
2007-09-06 00:57:00,157.14,157.21,157.14,157.2,480600000.0
2007-09-06 00:58:00,157.2,157.2,157.15,157.175,735700006.0
2007-09-06 00:59:00,157.175,157.2,157.16,157.17,302099999.0
2007-09-06 01:00:00,157.165,157.17,157.16,157.16,128199999.0
2007-09-06 01:01:00,157.165,157.2,157.16,157.2,502699995.0
2007-09-06 01:02:00,157.2,157.2,157.18,157.2,887400006.0
2007-09-06 01:03:00,157.2,157.2,157.15,157.15,609200003.0
2007-09-06 01:04:00,157.15,157.16,157.13,157.135,464199999.0
2007-09-06 01:05:00,157.13,157.135,157.13,157.135,262599995.0
2007-09-06 01:06:00,157.14,157.14,157.12,157.13,289799996.0
2007-09-06 01:07:00,157.12,157.145,157.12,157.14,503000009.0
2007-09-06 01:08:00,157.14,157.145,157.13,157.135,254100000.0
2007-09-06 01:09:00,157.135,157.17,157.12,157.12,349999997.0
2007-09-06 01:10:00,157.12,157.13,157.1,157.105,488100001.0
2007-09-06 01:11:00,157.105,157.11,157.1,157.1,710299999.0
2007-09-06 01:12:00,157.1,157.11,157.09,157.1,427100004.0
2007-09-06 01:13:00,157.1,157.11,157.1,157.1,508199999.0
2007-09-06 01:14:00,157.1,157.12,157.085,157.1,422800000.0
2007-09-06 01:15:00,157.1,157.1,157.08,157.09,266500001.0
2007-09-06 01:16:00,157.09,157.09,157.04,157.05,1225099990.0
2007-09-06 01:17:00,157.05,157.07,157.05,157.06,993699996.0
2007-09-06 01:18:00,157.06,157.06,157.05,157.06,623600007.0
2007-09-06 01:19:00,157.06,157.07,157.05,157.06,445799995.0
2007-09-06 01:20:00,157.06,157.08,157.06,157.08,660599996.0
2007-09-06 01:21:00,157.08,157.08,157.06,157.06,191299999.0
2007-09-06 01:22:00,157.07,157.08,157.06,157.07,195399997.0
2007-09-06 01:23:00,157.07,157.1,157.06,157.08,1613595222.0
2007-09-06 01:24:00,157.085,157.09,157.02,157.02,1217640125.0
2007-09-06 01:25:00,157.01,157.03,156.9,156.96,1219877420.0
2007-09-06 01:26:00,156.97,156.97,156.91,156.91,1219877420.0
2007-09-06 01:27:00,156.91,156.96,156.88,156.96,1219877420.0
2007-09-06 01:28:00,156.96,156.96,156.89,156.91,1280899999.0
2007-09-06 01:29:00,156.9,156.96,156.9,156.94,2016400007.0
2007-09-06 01:30:00,156.95,156.97,156.93,156.935,1982799978.0
2007-09-06 01:31:00,156.94,156.97,156.94,156.94,1376999984.0
2007-09-06 01:32:00,156.93,156.94,156.79,156.84,1874899995.0
2007-09-06 01:33:00,156.86,156.88,156.78,156.78,1874899995.0
2007-09-06 01:34:00,156.78,156.87,156.78,156.84,1255600005.0
2007-09-06 01:35:00,156.83,156.9,156.83,156.89,1652000009.0
2007-09-06 01:36:00,156.89,156.91,156.87,156.88,1652000009.0
2007-09-06 01:37:00,156.88,156.88,156.81,156.82,904479511.0
2007-09-06 01:38:00,156.81,156.84,156.76,156.76,904479511.0
2007-09-06 01:39:00,156.77,156.8,156.74,156.8,904479511.0
2007-09-06 01:40:00,156.8,156.82,156.79,156.82,904479511.0
2007-09-06 01:41:00,156.82,156.86,156.8,156.86,642013365.0
2007-09-06 01:42:00,156.85,156.86,156.81,156.81,1228011330.0
2007-09-06 01:43:00,156.83,156.84,156.82,156.84,1793699993.0
2007-09-06 01:44:00,156.84,156.84,156.81,156.84,1793699993.0
2007-09-06 01:45:00,156.84,156.86,156.82,156.85,1944099997.0
2007-09-06 01:46:00,156.87,156.87,156.83,156.83,1937500008.0
2007-09-06 01:47:00,156.83,156.83,156.79,156.79,1937500008.0
2007-09-06 01:48:00,156.79,156.82,156.79,156.82,1588499989.0
2007-09-06 01:49:00,156.82,156.85,156.81,156.83,1881699991.0
2007-09-06 01:50:00,156.83,156.84,156.8,156.8,1530299994.0
2007-09-06 01:51:00,156.79,156.83,156.79,156.82,1806899994.0
2007-09-06 01:52:00,156.82,156.82,156.8,156.81,1806899994.0
2007-09-06 01:53:00,156.82,156.82,156.79,156.81,1729400003.0
2007-09-06 01:54:00,156.82,156.86,156.81,156.85,1729400003.0
2007-09-06 01:55:00,156.86,156.86,156.79,156.79,1729400003.0
2007-09-06 01:56:00,156.78,156.79,156.76,156.77,1520299999.0
2007-09-06 01:57:00,156.77,156.87,156.76,156.86,1520299999.0
2007-09-06 01:58:00,156.86,156.96,156.86,156.92,2103800012.0
2007-09-06 01:59:00,156.94,156.99,156.93,156.93,2103800012.0
2007-09-06 02:00:00,156.93,156.93,156.89,156.92,2103800012.0
2007-09-06 02:01:00,156.92,156.93,156.87,156.89,1918099992.0
2007-09-06 02:02:00,156.89,156.97,156.88,156.95,915999999.0
2007-09-06 02:03:00,156.96,157.02,156.96,156.98,1579500007.0
2007-09-06 02:04:00,156.97,156.98,156.9,156.9,1579500007.0
2007-09-06 02:05:00,156.89,156.93,156.89,156.93,1579500007.0
2007-09-06 02:06:00,156.93,156.97,156.93,156.97,2100500019.0
2007-09-06 02:07:00,156.96,156.98,156.94,156.95,450499999.0
2007-09-06 02:08:00,156.96,156.97,156.93,156.93,450499999.0
2007-09-06 02:09:00,156.93,156.94,156.93,156.94,450499999.0
2007-09-06 02:10:00,156.95,157.02,156.94,157.02,1391899993.0
2007-09-06 02:11:00,157.01,157.04,157.0,157.02,1391899993.0
2007-09-06 02:12:00,157.01,157.03,157.01,157.02,1391899993.0
2007-09-06 02:13:00,157.03,157.05,157.0,157.05,1391899993.0
2007-09-06 02:14:00,157.06,157.1,157.06,157.1,1391899993.0
2007-09-06 02:15:00,157.09,157.09,157.0,157.06,1391899993.0
2007-09-06 02:16:00,157.07,157.09,157.06,157.08,1391899993.0
2007-09-06 02:17:00,157.07,157.08,157.05,157.05,1391899993.0
2007-09-06 02:18:00,157.03,157.05,157.03,157.04,1391899993.0
2007-09-06 02:19:00,157.03,157.03,156.97,156.99,1063000008.0
2007-09-06 02:20:00,156.99,156.99,156.96,156.96,1063000008.0
2007-09-06 02:21:00,156.96,156.96,156.94,156.96,2120699992.0
2007-09-06 02:22:00,156.95,156.98,156.92,156.92,1843000018.0
2007-09-06 02:23:00,156.92,156.92,156.9,156.92,1325800002.0
2007-09-06 02:24:00,156.92,156.96,156.92,156.95,1975699994.0
2007-09-06 02:25:00,156.95,156.96,156.92,156.92,750999999.0
2007-09-06 02:26:00,156.93,156.95,156.93,156.94,1328500003.0
2007-09-06 02:27:00,156.94,156.96,156.93,156.95,1328500003.0
2007-09-06 02:28:00,156.95,156.95,156.94,156.94,820700001.0
2007-09-06 02:29:00,156.935,156.94,156.93,156.94,1197900007.0
2007-09-06 02:30:00,156.94,156.99,156.94,156.98,1483899980.0
2007-09-06 02:31:00,156.98,156.99,156.965,156.97,2142900011.0
2007-09-06 02:32:00,156.98,156.98,156.97,156.98,1663499998.0
2007-09-06 02:33:00,156.98,156.985,156.97,156.975,812200001.0
2007-09-06 02:34:00,156.98,157.06,156.975,157.06,717899999.0
2007-09-06 02:35:00,157.06,157.07,157.01,157.01,1670499982.0
2007-09-06 02:36:00,157.02,157.02,157.0,157.01,1670499982.0
2007-09-06 02:37:00,157.015,157.02,157.0,157.005,950600000.0
2007-09-06 02:38:00,157.0,157.05,156.99,157.01,949099991.0
2007-09-06 02:39:00,157.01,157.04,156.99,157.005,949099991.0
2007-09-06 02:40:00,157.005,157.01,156.95,156.95,910900009.0
2007-09-06 02:41:00,156.95,156.95,156.92,156.94,1053399994.0
2007-09-06 02:42:00,156.94,156.96,156.93,156.93,1556300007.0
2007-09-06 02:43:00,156.93,156.94,156.91,156.91,558699996.0
2007-09-06 02:44:00,156.91,156.92,156.85,156.88,1825900014.0
2007-09-06 02:45:00,156.88,156.96,156.88,156.96,1528200008.0
2007-09-06 02:46:00,156.96,156.97,156.93,156.97,1265099993.0
2007-09-06 02:47:00,156.98,157.1,156.97,157.06,1336700010.0
2007-09-06 02:48:00,157.06,157.07,157.02,157.07,1336700010.0
2007-09-06 02:49:00,157.06,157.09,157.03,157.05,339699998.0
2007-09-06 02:50:00,157.05,157.065,157.05,157.06,175700000.0
2007-09-06 02:51:00,157.06,157.065,157.03,157.03,795100005.0
2007-09-06 02:52:00,157.03,157.03,156.97,157.0,520740738.0
2007-09-06 02:53:00,157.0,157.005,156.95,156.975,350490096.0
2007-09-06 02:54:00,156.98,157.0,156.96,156.97,1977100006.0
2007-09-06 02:55:00,156.965,157.0,156.96,156.96,1486299998.0
2007-09-06 02:56:00,156.965,157.0,156.965,156.99,1178600011.0
2007-09-06 02:57:00,157.01,157.1,157.01,157.09,1885300011.0
2007-09-06 02:58:00,157.08,157.09,157.0,157.0,1885300011.0
2007-09-06 02:59:00,157.01,157.02,156.98,157.0,1946800007.0
2007-09-06 03:00:00,157.01,157.02,157.005,157.01,230299997.0
2007-09-06 03:01:00,157.02,157.04,157.02,157.04,802399997.0
2007-09-06 03:02:00,157.04,157.05,157.03,157.05,638500010.0
2007-09-06 03:03:00,157.05,157.05,157.015,157.015,214100000.0
2007-09-06 03:04:00,157.015,157.06,157.015,157.06,627999999.0
2007-09-06 03:05:00,157.06,157.06,157.02,157.05,1738900002.0
2007-09-06 03:06:00,157.05,157.06,157.02,157.03,806899997.0
2007-09-06 03:07:00,157.05,157.1,157.04,157.08,591300000.0
2007-09-06 03:08:00,157.08,157.12,157.08,157.12,591300000.0
2007-09-06 03:09:00,157.12,157.12,157.07,157.08,710899993.0
2007-09-06 03:10:00,157.09,157.09,157.02,157.05,1734599993.0
2007-09-06 03:11:00,157.06,157.08,157.04,157.06,846400006.0
2007-09-06 03:12:00,157.06,157.06,157.03,157.03,446900001.0
2007-09-06 03:13:00,157.04,157.08,157.04,157.05,2033100020.0
2007-09-06 03:14:00,157.05,157.08,157.05,157.07,2033100020.0
2007-09-06 03:15:00,157.08,157.12,157.07,157.1,553499994.0
2007-09-06 03:16:00,157.09,157.12,157.08,157.12,798599990.0
2007-09-06 03:17:00,157.12,157.13,157.07,157.07,565099999.0
2007-09-06 03:18:00,157.07,157.07,157.06,157.06,193000000.0
2007-09-06 03:19:00,157.06,157.07,157.005,157.07,1848299997.0
2007-09-06 03:20:00,157.07,157.07,157.04,157.045,431200000.0
2007-09-06 03:21:00,157.04,157.04,156.99,157.035,1424700011.0
2007-09-06 03:22:00,157.04,157.05,157.04,157.05,222899999.0
2007-09-06 03:23:00,157.05,157.06,157.05,157.05,185400000.0
2007-09-06 03:24:00,157.05,157.05,157.02,157.02,276600000.0
2007-09-06 03:25:00,157.02,157.03,157.01,157.02,912099995.0
2007-09-06 03:26:00,157.02,157.02,157.01,157.02,126099999.0
2007-09-06 03:27:00,157.02,157.025,157.02,157.02,106800000.0
2007-09-06 03:28:00,157.02,157.07,157.01,157.06,1844800011.0
2007-09-06 03:29:00,157.06,157.06,157.06,157.06,242000000.0
2007-09-06 03:30:00,157.08,157.2,157.07,157.16,1955399999.0
2007-09-06 03:31:00,157.16,157.24,157.14,157.21,1955399999.0
2007-09-06 03:32:00,157.21,157.21,157.15,157.16,1317299992.0
2007-09-06 03:33:00,157.16,157.19,157.14,157.19,488100003.0
2007-09-06 03:34:00,157.19,157.28,157.19,157.24,1280100004.0
2007-09-06 03:35:00,157.24,157.25,157.21,157.23,1822100009.0
2007-09-06 03:36:00,157.24,157.26,157.18,157.18,2079299991.0
2007-09-06 03:37:00,157.17,157.24,157.17,157.24,2079299991.0
2007-09-06 03:38:00,157.23,157.25,157.2,157.22,2079299991.0
2007-09-06 03:39:00,157.23,157.23,157.17,157.18,2123899999.0
2007-09-06 03:40:00,157.18,157.24,157.17,157.24,1517299999.0
2007-09-06 03:41:00,157.24,157.26,157.21,157.21,840000010.0
2007-09-06 03:42:00,157.21,157.21,157.16,157.18,1657200008.0
2007-09-06 03:43:00,157.19,157.21,157.16,157.19,1035399992.0
2007-09-06 03:44:00,157.185,157.225,157.18,157.2,1035399992.0
2007-09-06 03:45:00,157.2,157.2,157.16,157.17,2073099991.0
2007-09-06 03:46:00,157.17,157.17,157.14,157.16,902699999.0
2007-09-06 03:47:00,157.16,157.19,157.15,157.19,1665000007.0
2007-09-06 03:48:00,157.19,157.2,157.17,157.17,960700002.0
2007-09-06 03:49:00,157.17,157.19,157.15,157.19,788899994.0
2007-09-06 03:50:00,157.19,157.24,157.18,157.21,1306500005.0
2007-09-06 03:51:00,157.22,157.25,157.21,157.21,1039899995.0
2007-09-06 03:52:00,157.22,157.23,157.21,157.21,1632999992.0
2007-09-06 03:53:00,157.21,157.23,157.21,157.22,843700001.0
2007-09-06 03:54:00,157.22,157.23,157.21,157.21,526500003.0
2007-09-06 03:55:00,157.21,157.24,157.21,157.24,643500002.0
2007-09-06 03:56:00,157.24,157.24,157.22,157.23,643500002.0
2007-09-06 03:57:00,157.23,157.29,157.21,157.29,1233900003.0
2007-09-06 03:58:00,157.29,157.29,157.26,157.27,1392600002.0
2007-09-06 03:59:00,157.27,157.28,157.265,157.27,464599993.0
2007-09-06 04:00:00,157.27,157.28,157.27,157.27,179499999.0
2007-09-06 04:01:00,157.27,157.3,157.26,157.3,802299997.0
2007-09-06 04:02:00,157.3,157.35,157.3,157.32,1810200015.0
2007-09-06 04:03:00,157.33,157.4,157.32,157.4,1810200015.0
2007-09-06 04:04:00,157.39,157.4,157.32,157.35,1810200015.0
2007-09-06 04:05:00,157.36,157.44,157.34,157.41,1810200015.0
2007-09-06 04:06:00,157.43,157.47,157.43,157.44,1810200015.0
2007-09-06 04:07:00,157.43,157.46,157.43,157.45,2112099965.0
2007-09-06 04:08:00,157.46,157.46,157.42,157.42,2112099965.0
2007-09-06 04:09:00,157.42,157.43,157.4,157.4,1577599983.0
2007-09-06 04:10:00,157.41,157.42,157.36,157.37,955300005.0
2007-09-06 04:11:00,157.38,157.38,157.36,157.38,955300005.0
2007-09-06 04:12:00,157.37,157.38,157.36,157.38,955300005.0
2007-09-06 04:13:00,157.39,157.4,157.38,157.39,955300005.0
2007-09-06 04:14:00,157.39,157.39,157.36,157.37,1439299984.0
2007-09-06 04:15:00,157.39,157.44,157.37,157.43,2019700028.0
2007-09-06 04:16:00,157.42,157.43,157.395,157.41,2019700028.0
2007-09-06 04:17:00,157.41,157.43,157.41,157.42,1000799994.0
2007-09-06 04:18:00,157.42,157.42,157.41,157.41,238400005.0
2007-09-06 04:19:00,157.41,157.41,157.37,157.39,1499700001.0
2007-09-06 04:20:00,157.4,157.42,157.38,157.41,1146000006.0
2007-09-06 04:21:00,157.41,157.43,157.41,157.43,598200004.0
2007-09-06 04:22:00,157.42,157.45,157.41,157.42,225100002.0
2007-09-06 04:23:00,157.42,157.44,157.42,157.44,225100002.0
2007-09-06 04:24:00,157.44,157.45,157.41,157.43,545100008.0
2007-09-06 04:25:00,157.43,157.44,157.4,157.43,584199997.0
2007-09-06 04:26:00,157.43,157.43,157.4,157.4,201599998.0
2007-09-06 04:27:00,157.4,157.42,157.39,157.41,888499999.0
2007-09-06 04:28:00,157.41,157.41,157.4,157.41,301400001.0
2007-09-06 04:29:00,157.41,157.41,157.4,157.4,149400000.0
2007-09-06 04:30:00,157.4,157.4,157.37,157.4,857200006.0
2007-09-06 04:31:00,157.4,157.4,157.37,157.37,535499994.0
2007-09-06 04:32:00,157.37,157.38,157.36,157.365,1072699997.0
2007-09-06 04:33:00,157.365,157.39,157.35,157.38,1394099982.0
2007-09-06 04:34:00,157.38,157.39,157.38,157.385,424199996.0
2007-09-06 04:35:00,157.39,157.41,157.39,157.41,247000000.0
2007-09-06 04:36:00,157.41,157.41,157.41,157.41,520199998.0
2007-09-06 04:37:00,157.41,157.42,157.41,157.42,409300000.0
2007-09-06 04:38:00,157.42,157.42,157.37,157.37,917399996.0
2007-09-06 04:39:00,157.37,157.38,157.35,157.36,491500006.0
2007-09-06 04:40:00,157.36,157.36,157.34,157.34,719200003.0
2007-09-06 04:41:00,157.34,157.34,157.34,157.34,321300006.0
2007-09-06 04:42:00,157.34,157.34,157.33,157.33,933800001.0
2007-09-06 04:43:00,157.33,157.38,157.32,157.38,1966400009.0
2007-09-06 04:44:00,157.37,157.39,157.36,157.36,1834999998.0
2007-09-06 04:45:00,157.36,157.36,157.35,157.35,1081299999.0
2007-09-06 04:46:00,157.35,157.39,157.35,157.38,1623800013.0
2007-09-06 04:47:00,157.4,157.41,157.4,157.41,316099997.0
2007-09-06 04:48:00,157.41,157.43,157.4,157.42,1062199989.0
2007-09-06 04:49:00,157.42,157.43,157.41,157.41,585900006.0
2007-09-06 04:50:00,157.43,157.44,157.42,157.43,415799995.0
2007-09-06 04:51:00,157.42,157.42,157.4,157.41,1180799993.0
2007-09-06 04:52:00,157.41,157.43,157.4,157.42,1448800002.0
2007-09-06 04:53:00,157.42,157.43,157.41,157.43,937399986.0
2007-09-06 04:54:00,157.42,157.43,157.42,157.43,784299993.0
2007-09-06 04:55:00,157.43,157.43,157.42,157.425,375199998.0
2007-09-06 04:56:00,157.42,157.43,157.42,157.43,284100000.0
2007-09-06 04:57:00,157.43,157.43,157.41,157.43,1409100007.0
2007-09-06 04:58:00,157.43,157.44,157.43,157.44,438499999.0
2007-09-06 04:59:00,157.44,157.46,157.44,157.455,846200008.0
2007-09-06 05:00:00,157.45,157.46,157.43,157.44,588599994.0
2007-09-06 05:01:00,157.445,157.45,157.44,157.44,268700006.0
2007-09-06 05:02:00,157.44,157.45,157.44,157.44,13700000.0
2007-09-06 05:03:00,157.44,157.45,157.43,157.45,783300003.0
2007-09-06 05:04:00,157.44,157.45,157.44,157.44,238600000.0
2007-09-06 05:05:00,157.44,157.45,157.44,157.44,219299996.0
2007-09-06 05:06:00,157.44,157.45,157.43,157.44,452999995.0
2007-09-06 05:07:00,157.44,157.45,157.44,157.45,702500009.0
2007-09-06 05:08:00,157.45,157.46,157.45,157.46,420299999.0
2007-09-06 05:09:00,157.46,157.46,157.435,157.45,500800001.0
2007-09-06 05:10:00,157.46,157.46,157.44,157.44,279200002.0
2007-09-06 05:11:00,157.44,157.45,157.44,157.45,206700000.0
2007-09-06 05:12:00,157.45,157.46,157.44,157.46,362899998.0
2007-09-06 05:13:00,157.46,157.48,157.45,157.48,576100002.0
2007-09-06 05:14:00,157.49,157.49,157.47,157.49,223400001.0
2007-09-06 05:15:00,157.49,157.5,157.47,157.48,152899998.0
2007-09-06 05:16:00,157.49,157.5,157.48,157.48,255100007.0
2007-09-06 05:17:00,157.48,157.48,157.47,157.48,57400000.0
2007-09-06 05:18:00,157.475,157.68,157.47,157.67,728648942.0
2007-09-06 05:19:00,157.67,157.69,157.6,157.68,1802300021.0
2007-09-06 05:20:00,157.69,157.74,157.66,157.67,1764100016.0
2007-09-06 05:21:00,157.67,157.7,157.66,157.7,567600002.0
2007-09-06 05:22:00,157.7,157.7,157.62,157.62,1251600009.0
2007-09-06 05:23:00,157.62,157.62,157.55,157.57,1097900004.0
2007-09-06 05:24:00,157.57,157.61,157.57,157.61,364700000.0
2007-09-06 05:25:00,157.61,157.62,157.59,157.62,880200027.0
2007-09-06 05:26:00,157.615,157.63,157.59,157.6,232600002.0
2007-09-06 05:27:00,157.6,157.6,157.585,157.595,439499999.0
2007-09-06 05:28:00,157.59,157.59,157.58,157.59,164100000.0
2007-09-06 05:29:00,157.59,157.62,157.59,157.62,669600007.0
2007-09-06 05:30:00,157.61,157.62,157.59,157.62,274199998.0
2007-09-06 05:31:00,157.61,157.65,157.6,157.64,388499999.0
2007-09-06 05:32:00,157.65,157.66,157.615,157.615,311599996.0
2007-09-06 05:33:00,157.61,157.615,157.605,157.61,46900000.0
2007-09-06 05:34:00,157.61,157.625,157.61,157.61,240499998.0
2007-09-06 05:35:00,157.61,157.61,157.59,157.61,487999999.0
2007-09-06 05:36:00,157.62,157.625,157.61,157.61,149399998.0
2007-09-06 05:37:00,157.61,157.615,157.56,157.56,503499996.0
2007-09-06 05:38:00,157.56,157.565,157.51,157.51,838499994.0
2007-09-06 05:39:00,157.51,157.51,157.44,157.45,1236899988.0
2007-09-06 05:40:00,157.46,157.48,157.46,157.47,355000005.0
2007-09-06 05:41:00,157.47,157.51,157.47,157.5,716350875.0
2007-09-06 05:42:00,157.5,157.5,157.45,157.45,602700001.0
2007-09-06 05:43:00,157.46,157.5,157.44,157.5,285700001.0
2007-09-06 05:44:00,157.51,157.51,157.48,157.48,162299999.0
2007-09-06 05:45:00,157.49,157.49,157.46,157.46,337600001.0
2007-09-06 05:46:00,157.46,157.485,157.45,157.475,373699998.0
2007-09-06 05:47:00,157.48,157.53,157.47,157.49,1156100013.0
2007-09-06 05:48:00,157.49,157.49,157.44,157.44,614600004.0
2007-09-06 05:49:00,157.45,157.45,157.43,157.44,1143499997.0
2007-09-06 05:50:00,157.44,157.44,157.4,157.4,416300000.0
2007-09-06 05:51:00,157.4,157.42,157.375,157.39,648200004.0
2007-09-06 05:52:00,157.39,157.44,157.39,157.43,462199999.0
2007-09-06 05:53:00,157.44,157.44,157.42,157.42,355799999.0
2007-09-06 05:54:00,157.42,157.43,157.42,157.42,167200000.0
2007-09-06 05:55:00,157.42,157.42,157.42,157.42,117600000.0
2007-09-06 05:56:00,157.42,157.42,157.395,157.42,357799998.0
2007-09-06 05:57:00,157.42,157.42,157.38,157.39,350099998.0
2007-09-06 05:58:00,157.38,157.4,157.38,157.4,826500010.0
2007-09-06 05:59:00,157.4,157.43,157.395,157.42,83600000.0
2007-09-06 06:00:00,157.42,157.43,157.4,157.4,250300000.0
2007-09-06 06:01:00,157.4,157.42,157.39,157.4,493000000.0
2007-09-06 06:02:00,157.4,157.44,157.4,157.44,219699999.0
2007-09-06 06:03:00,157.44,157.445,157.42,157.44,211000002.0
2007-09-06 06:04:00,157.44,157.44,157.395,157.43,398200000.0
2007-09-06 06:05:00,157.43,157.43,157.42,157.42,98400000.0
2007-09-06 06:06:00,157.43,157.43,157.38,157.39,312699996.0
2007-09-06 06:07:00,157.39,157.395,157.38,157.385,176699998.0
2007-09-06 06:08:00,157.38,157.405,157.38,157.4,239800001.0
2007-09-06 06:09:00,157.4,157.44,157.4,157.44,78400000.0
2007-09-06 06:10:00,157.44,157.52,157.44,157.47,510899999.0
2007-09-06 06:11:00,157.47,157.48,157.44,157.44,688699994.0
2007-09-06 06:12:00,157.44,157.455,157.44,157.455,716300006.0
2007-09-06 06:13:00,157.455,157.455,157.445,157.445,3200000.0
2007-09-06 06:14:00,157.45,157.45,157.44,157.45,325199999.0
2007-09-06 06:15:00,157.445,157.46,157.445,157.46,124999999.0
2007-09-06 06:16:00,157.46,157.505,157.45,157.495,174400000.0
2007-09-06 06:17:00,157.5,157.5,157.475,157.485,78700000.0
2007-09-06 06:18:00,157.48,157.51,157.48,157.51,426500001.0
2007-09-06 06:19:00,157.51,157.52,157.48,157.48,793200007.0
2007-09-06 06:20:00,157.49,157.49,157.46,157.46,1443200001.0
2007-09-06 06:21:00,157.46,157.52,157.46,157.5,931000003.0
2007-09-06 06:22:00,157.5,157.54,157.5,157.51,1077599998.0
2007-09-06 06:23:00,157.51,157.58,157.51,157.55,1809100001.0
2007-09-06 06:24:00,157.55,157.59,157.54,157.55,1144200000.0
2007-09-06 06:25:00,157.55,157.62,157.54,157.62,1144200000.0
2007-09-06 06:26:00,157.62,157.65,157.62,157.63,308999998.0
2007-09-06 06:27:00,157.63,157.69,157.61,157.68,1122999999.0
2007-09-06 06:28:00,157.68,157.7,157.605,157.62,765799999.0
2007-09-06 06:29:00,157.61,157.62,157.58,157.58,1311900006.0
2007-09-06 06:30:00,157.58,157.59,157.55,157.57,1041099996.0
2007-09-06 06:31:00,157.57,157.6,157.56,157.56,1541099977.0
2007-09-06 06:32:00,157.57,157.57,157.56,157.57,755099988.0
2007-09-06 06:33:00,157.57,157.57,157.56,157.56,462399999.0
2007-09-06 06:34:00,157.56,157.56,157.52,157.54,583599995.0
2007-09-06 06:35:00,157.55,157.55,157.52,157.54,1312900001.0
2007-09-06 06:36:00,157.54,157.54,157.49,157.53,1215700003.0
2007-09-06 06:37:00,157.53,157.58,157.53,157.56,352600003.0
2007-09-06 06:38:00,157.56,157.565,157.535,157.565,2089599990.0
2007-09-06 06:39:00,157.565,157.57,157.56,157.56,252100000.0
2007-09-06 06:40:00,157.565,157.57,157.555,157.555,256200000.0
2007-09-06 06:41:00,157.545,157.56,157.545,157.55,1343199990.0
2007-09-06 06:42:00,157.54,157.57,157.54,157.56,429600006.0
2007-09-06 06:43:00,157.56,157.57,157.55,157.57,350600002.0
2007-09-06 06:44:00,157.56,157.57,157.56,157.57,483499994.0
2007-09-06 06:45:00,157.58,157.6,157.57,157.57,1497699989.0
2007-09-06 06:46:00,157.58,157.59,157.58,157.58,651299987.0
2007-09-06 06:47:00,157.58,157.58,157.55,157.56,613000001.0
2007-09-06 06:48:00,157.555,157.57,157.5,157.5,954400001.0
2007-09-06 06:49:00,157.495,157.51,157.48,157.49,1740299998.0
2007-09-06 06:50:00,157.49,157.49,157.47,157.48,810800005.0
2007-09-06 06:51:00,157.48,157.48,157.45,157.46,774699998.0
2007-09-06 06:52:00,157.46,157.49,157.45,157.47,1532500020.0
2007-09-06 06:53:00,157.465,157.48,157.465,157.48,578900010.0
2007-09-06 06:54:00,157.48,157.505,157.47,157.47,686019289.0
2007-09-06 06:55:00,157.47,157.48,157.46,157.46,1300027728.0
2007-09-06 06:56:00,157.46,157.47,157.45,157.46,1053863855.0
2007-09-06 06:57:00,157.46,157.46,157.45,157.45,236399999.0
2007-09-06 06:58:00,157.45,157.46,157.44,157.45,1658400013.0
2007-09-06 06:59:00,157.46,157.5,157.45,157.47,147200000.0
2007-09-06 07:00:00,157.48,157.5,157.475,157.5,147200000.0
2007-09-06 07:01:00,157.5,157.55,157.5,157.55,1391947007.0
2007-09-06 07:02:00,157.55,157.55,157.52,157.55,1224327726.0
2007-09-06 07:03:00,157.55,157.56,157.54,157.55,1107055410.0
2007-09-06 07:04:00,157.55,157.55,157.52,157.55,1598000011.0
2007-09-06 07:05:00,157.55,157.56,157.52,157.52,1589300003.0
2007-09-06 07:06:00,157.52,157.53,157.5,157.51,1209861574.0
2007-09-06 07:07:00,157.51,157.51,157.48,157.5,1254700143.0
2007-09-06 07:08:00,157.5,157.5,157.46,157.49,1172999997.0
2007-09-06 07:09:00,157.49,157.52,157.47,157.5,1569923136.0
2007-09-06 07:10:00,157.5,157.5,157.47,157.47,989999997.0
2007-09-06 07:11:00,157.47,157.47,157.4,157.43,1461499991.0
2007-09-06 07:12:00,157.43,157.44,157.42,157.435,590199997.0
2007-09-06 07:13:00,157.45,157.46,157.445,157.46,293099997.0
2007-09-06 07:14:00,157.46,157.46,157.43,157.44,486100002.0
2007-09-06 07:15:00,157.44,157.47,157.43,157.44,1973899981.0
2007-09-06 07:16:00,157.45,157.48,157.44,157.48,712100006.0
2007-09-06 07:17:00,157.48,157.48,157.45,157.47,981500002.0
2007-09-06 07:18:00,157.47,157.5,157.43,157.43,1566800008.0
2007-09-06 07:19:00,157.43,157.43,157.4,157.41,391300003.0
2007-09-06 07:20:00,157.41,157.44,157.39,157.43,1127399995.0
2007-09-06 07:21:00,157.43,157.45,157.42,157.445,687800000.0
2007-09-06 07:22:00,157.45,157.45,157.445,157.45,160700000.0
2007-09-06 07:23:00,157.445,157.47,157.44,157.47,613000000.0
2007-09-06 07:24:00,157.465,157.47,157.45,157.45,262700002.0
2007-09-06 07:25:00,157.46,157.46,157.44,157.46,394700002.0
2007-09-06 07:26:00,157.46,157.48,157.45,157.47,842399998.0
2007-09-06 07:27:00,157.47,157.47,157.45,157.46,616699996.0
2007-09-06 07:28:00,157.46,157.46,157.395,157.395,1579699995.0
2007-09-06 07:29:00,157.395,157.41,157.34,157.34,1592999990.0
2007-09-06 07:30:00,157.35,157.4,157.34,157.37,1228000002.0
2007-09-06 07:31:00,157.38,157.39,157.37,157.38,1228000002.0
2007-09-06 07:32:00,157.38,157.38,157.345,157.36,1425100025.0
2007-09-06 07:33:00,157.34,157.34,157.28,157.29,1910700000.0
2007-09-06 07:34:00,157.28,157.31,157.28,157.29,1910700000.0
2007-09-06 07:35:00,157.28,157.28,157.25,157.27,1910700000.0
2007-09-06 07:36:00,157.28,157.29,157.27,157.28,1910700000.0
2007-09-06 07:37:00,157.285,157.34,157.285,157.33,1910700000.0
2007-09-06 07:38:00,157.325,157.33,157.29,157.29,2109499996.0
2007-09-06 07:39:00,157.29,157.29,157.21,157.24,1470299993.0
2007-09-06 07:40:00,157.24,157.26,157.22,157.23,1287900001.0
2007-09-06 07:41:00,157.22,157.27,157.22,157.25,1528099999.0
2007-09-06 07:42:00,157.27,157.31,157.27,157.31,2069799976.0
2007-09-06 07:43:00,157.3,157.31,157.22,157.24,2069799976.0
2007-09-06 07:44:00,157.25,157.28,157.25,157.27,2069799976.0
2007-09-06 07:45:00,157.25,157.29,157.25,157.28,2010799998.0
2007-09-06 07:46:00,157.27,157.28,157.24,157.26,2010799998.0
2007-09-06 07:47:00,157.27,157.28,157.25,157.27,2010799998.0
2007-09-06 07:48:00,157.26,157.33,157.26,157.3,2010799998.0
2007-09-06 07:49:00,157.3,157.34,157.29,157.33,2010799998.0
2007-09-06 07:50:00,157.32,157.32,157.29,157.29,1111799990.0
2007-09-06 07:51:00,157.28,157.31,157.28,157.31,1111799990.0
2007-09-06 07:52:00,157.32,157.35,157.31,157.35,1111799990.0
2007-09-06 07:53:00,157.35,157.4,157.35,157.38,1111799990.0
2007-09-06 07:54:00,157.39,157.44,157.38,157.44,1732200011.0
2007-09-06 07:55:00,157.435,157.45,157.43,157.44,1732200011.0
2007-09-06 07:56:00,157.43,157.46,157.43,157.44,2085746663.0
2007-09-06 07:57:00,157.45,157.48,157.44,157.48,2085746663.0
2007-09-06 07:58:00,157.49,157.5,157.44,157.46,1902013780.0
2007-09-06 07:59:00,157.45,157.47,157.32,157.32,1438246874.0
2007-09-06 08:00:00,157.34,157.4,157.33,157.39,1438246874.0
2007-09-06 08:01:00,157.4,157.46,157.4,157.44,1438246874.0
2007-09-06 08:02:00,157.44,157.47,157.43,157.46,1876004989.0
2007-09-06 08:03:00,157.46,157.5,157.44,157.46,1947055982.0
2007-09-06 08:04:00,157.46,157.465,157.45,157.46,499500004.0
2007-09-06 08:05:00,157.47,157.51,157.46,157.49,670700001.0
2007-09-06 08:06:00,157.47,157.49,157.45,157.46,670700001.0
2007-09-06 08:07:00,157.46,157.48,157.46,157.46,670700001.0
2007-09-06 08:08:00,157.46,157.49,157.455,157.47,1256600000.0
2007-09-06 08:09:00,157.47,157.47,157.4,157.42,1780899991.0
2007-09-06 08:10:00,157.42,157.49,157.41,157.47,1552500004.0
2007-09-06 08:11:00,157.47,157.49,157.46,157.48,696900004.0
2007-09-06 08:12:00,157.485,157.505,157.475,157.49,696900004.0
2007-09-06 08:13:00,157.49,157.49,157.44,157.445,1556702482.0
2007-09-06 08:14:00,157.445,157.52,157.445,157.505,535800000.0
2007-09-06 08:15:00,157.51,157.51,157.46,157.48,1182100001.0
2007-09-06 08:16:00,157.475,157.475,157.44,157.44,1806599984.0
2007-09-06 08:17:00,157.445,157.48,157.44,157.45,1733099997.0
2007-09-06 08:18:00,157.46,157.48,157.46,157.46,1067900000.0
2007-09-06 08:19:00,157.47,157.48,157.44,157.44,1460799986.0
2007-09-06 08:20:00,157.43,157.46,157.4,157.46,1460799986.0
2007-09-06 08:21:00,157.44,157.46,157.43,157.46,1460799986.0
2007-09-06 08:22:00,157.45,157.48,157.44,157.48,2146800011.0
2007-09-06 08:23:00,157.465,157.48,157.45,157.46,2146800011.0
2007-09-06 08:24:00,157.46,157.46,157.46,157.46,1512800004.0
2007-09-06 08:25:00,157.46,157.48,157.45,157.46,1831299995.0
2007-09-06 08:26:00,157.47,157.51,157.47,157.5,1831299995.0
2007-09-06 08:27:00,157.49,157.6,157.48,157.55,1831299995.0
2007-09-06 08:28:00,157.56,157.56,157.5,157.51,1831299995.0
2007-09-06 08:29:00,157.5,157.54,157.48,157.49,1578699993.0
2007-09-06 08:30:00,157.5,157.51,157.46,157.49,1578699993.0
2007-09-06 08:31:00,157.48,157.49,157.47,157.48,1578699993.0
2007-09-06 08:32:00,157.49,157.5,157.46,157.49,1578699993.0
2007-09-06 08:33:00,157.48,157.48,157.47,157.48,1734099986.0
2007-09-06 08:34:00,157.49,157.49,157.45,157.46,1734099986.0
2007-09-06 08:35:00,157.47,157.47,157.45,157.47,1734099986.0
2007-09-06 08:36:00,157.45,157.45,157.43,157.43,2109500002.0
2007-09-06 08:37:00,157.44,157.45,157.42,157.42,2109500002.0
2007-09-06 08:38:00,157.43,157.43,157.39,157.4,2109500002.0
2007-09-06 08:39:00,157.39,157.41,157.35,157.39,2109500002.0
2007-09-06 08:40:00,157.38,157.42,157.38,157.4,2109500002.0
2007-09-06 08:41:00,157.41,157.45,157.41,157.42,2109500002.0
2007-09-06 08:42:00,157.41,157.41,157.4,157.41,2109500002.0
2007-09-06 08:43:00,157.42,157.43,157.41,157.41,2109500002.0
2007-09-06 08:44:00,157.41,157.41,157.38,157.4,2109500002.0
2007-09-06 08:45:00,157.4,157.41,157.4,157.41,1298200013.0
2007-09-06 08:46:00,157.405,157.41,157.38,157.4,1977800017.0
2007-09-06 08:47:00,157.38,157.4,157.35,157.36,1682599991.0
2007-09-06 08:48:00,157.35,157.38,157.34,157.37,1682599991.0
2007-09-06 08:49:00,157.36,157.39,157.36,157.39,1682599991.0
2007-09-06 08:50:00,157.4,157.4,157.38,157.38,1682599991.0
2007-09-06 08:51:00,157.38,157.38,157.31,157.33,2111799989.0
2007-09-06 08:52:00,157.32,157.33,157.31,157.33,2111799989.0
2007-09-06 08:53:00,157.31,157.33,157.29,157.33,2111799989.0
2007-09-06 08:54:00,157.34,157.34,157.31,157.33,2111799989.0
2007-09-06 08:55:00,157.34,157.39,157.33,157.39,2111799989.0
2007-09-06 08:56:00,157.39,157.39,157.36,157.38,2111799989.0
2007-09-06 08:57:00,157.38,157.39,157.36,157.36,722000001.0
2007-09-06 08:58:00,157.38,157.38,157.36,157.38,722000001.0
2007-09-06 08:59:00,157.37,157.37,157.34,157.37,1079399993.0
2007-09-06 09:00:00,157.38,157.4,157.38,157.38,1079399993.0
2007-09-06 09:01:00,157.4,157.4,157.37,157.38,1079399993.0
2007-09-06 09:02:00,157.39,157.39,157.34,157.35,1079399993.0
2007-09-06 09:03:00,157.34,157.35,157.3,157.34,1079399993.0
2007-09-06 09:04:00,157.33,157.35,157.31,157.32,1079399993.0
2007-09-06 09:05:00,157.3,157.3,157.26,157.26,1079399993.0
2007-09-06 09:06:00,157.27,157.35,157.27,157.35,1079399993.0
2007-09-06 09:07:00,157.34,157.35,157.34,157.35,1079399993.0
2007-09-06 09:08:00,157.36,157.36,157.3,157.33,1079399993.0
2007-09-06 09:09:00,157.34,157.34,157.33,157.34,1079399993.0
2007-09-06 09:10:00,157.33,157.34,157.31,157.32,1079399993.0
2007-09-06 09:11:00,157.32,157.34,157.32,157.33,1079399993.0
2007-09-06 09:12:00,157.33,157.35,157.31,157.325,1955300006.0
2007-09-06 09:13:00,157.33,157.33,157.31,157.32,1966799998.0
2007-09-06 09:14:00,157.33,157.35,157.31,157.345,1347599990.0
2007-09-06 09:15:00,157.345,157.365,157.325,157.345,2094499972.0
2007-09-06 09:16:00,157.36,157.4,157.33,157.38,896200008.0
2007-09-06 09:17:00,157.39,157.44,157.38,157.4,896200008.0
2007-09-06 09:18:00,157.41,157.41,157.38,157.4,896200008.0
2007-09-06 09:19:00,157.39,157.39,157.37,157.38,896200008.0
2007-09-06 09:20:00,157.38,157.4,157.38,157.4,896200008.0
2007-09-06 09:21:00,157.4,157.43,157.4,157.43,2044999994.0
2007-09-06 09:22:00,157.42,157.42,157.38,157.38,2044999994.0
2007-09-06 09:23:00,157.39,157.42,157.37,157.4,2044999994.0
2007-09-06 09:24:00,157.41,157.47,157.41,157.45,2044999994.0
2007-09-06 09:25:00,157.46,157.46,157.43,157.43,2044999994.0
2007-09-06 09:26:00,157.42,157.43,157.4,157.42,2044999994.0
2007-09-06 09:27:00,157.405,157.44,157.405,157.425,2079699984.0
2007-09-06 09:28:00,157.43,157.46,157.42,157.46,1011999994.0
2007-09-06 09:29:00,157.45,157.48,157.45,157.46,1011999994.0
2007-09-06 09:30:00,157.45,157.46,157.44,157.44,1011999994.0
2007-09-06 09:31:00,157.46,157.54,157.45,157.54,2089399999.0
2007-09-06 09:32:00,157.53,157.55,157.46,157.54,2089399999.0
2007-09-06 09:33:00,157.55,157.6,157.54,157.59,2089399999.0
2007-09-06 09:34:00,157.6,157.65,157.58,157.64,2089399999.0
2007-09-06 09:35:00,157.65,157.68,157.64,157.64,2089399999.0
2007-09-06 09:36:00,157.65,157.65,157.57,157.58,2089399999.0
2007-09-06 09:37:00,157.58,157.61,157.57,157.6,2089399999.0
2007-09-06 09:38:00,157.59,157.6,157.57,157.57,2111300012.0
2007-09-06 09:39:00,157.58,157.58,157.51,157.56,2111300012.0
2007-09-06 09:40:00,157.56,157.6,157.55,157.59,1427499998.0
2007-09-06 09:41:00,157.6,157.6,157.55,157.56,1872399987.0
2007-09-06 09:42:00,157.57,157.6,157.56,157.59,1904999988.0
2007-09-06 09:43:00,157.59,157.6,157.565,157.59,1904999988.0
2007-09-06 09:44:00,157.59,157.61,157.58,157.58,1862799980.0
2007-09-06 09:45:00,157.58,157.6,157.57,157.57,1380500001.0
2007-09-06 09:46:00,157.58,157.58,157.565,157.565,1380500001.0
2007-09-06 09:47:00,157.565,157.57,157.55,157.56,1589899988.0
2007-09-06 09:48:00,157.55,157.58,157.52,157.53,1632699998.0
2007-09-06 09:49:00,157.54,157.55,157.53,157.54,1632699998.0
2007-09-06 09:50:00,157.54,157.54,157.52,157.53,1464299994.0
2007-09-06 09:51:00,157.51,157.54,157.51,157.54,1645299998.0
2007-09-06 09:52:00,157.54,157.57,157.52,157.53,1645299998.0
2007-09-06 09:53:00,157.52,157.54,157.51,157.54,2003300020.0
2007-09-06 09:54:00,157.53,157.54,157.52,157.52,2003300020.0
2007-09-06 09:55:00,157.53,157.54,157.475,157.475,2003300020.0
2007-09-06 09:56:00,157.475,157.5,157.465,157.48,1519700000.0
2007-09-06 09:57:00,157.47,157.5,157.47,157.49,672999993.0
2007-09-06 09:58:00,157.49,157.49,157.465,157.47,885800001.0
2007-09-06 09:59:00,157.47,157.49,157.445,157.48,1805899997.0
2007-09-06 10:00:00,157.49,157.5,157.475,157.475,1686700001.0
2007-09-06 10:01:00,157.48,157.49,157.48,157.49,1502999991.0
2007-09-06 10:02:00,157.48,157.5,157.48,157.49,1502999991.0
2007-09-06 10:03:00,157.5,157.51,157.48,157.5,1502999991.0
2007-09-06 10:04:00,157.51,157.51,157.48,157.49,1502999991.0
2007-09-06 10:05:00,157.5,157.51,157.49,157.5,1502999991.0
2007-09-06 10:06:00,157.51,157.52,157.5,157.5,1502999991.0
2007-09-06 10:07:00,157.51,157.53,157.5,157.52,1502999991.0
2007-09-06 10:08:00,157.53,157.53,157.51,157.53,1502999991.0
2007-09-06 10:09:00,157.54,157.54,157.51,157.51,1502999991.0
2007-09-06 10:10:00,157.5,157.53,157.47,157.48,1502999991.0
2007-09-06 10:11:00,157.49,157.5,157.48,157.5,1502999991.0
2007-09-06 10:12:00,157.51,157.55,157.5,157.52,1502999991.0
2007-09-06 10:13:00,157.51,157.56,157.51,157.56,1502999991.0
2007-09-06 10:14:00,157.57,157.59,157.55,157.59,1502999991.0
2007-09-06 10:15:00,157.58,157.59,157.56,157.59,1502999991.0
2007-09-06 10:16:00,157.6,157.63,157.59,157.63,1730400001.0
2007-09-06 10:17:00,157.63,157.63,157.605,157.62,1730400001.0
2007-09-06 10:18:00,157.63,157.64,157.62,157.62,2066800021.0
2007-09-06 10:19:00,157.63,157.64,157.62,157.62,2066800021.0
2007-09-06 10:20:00,157.61,157.64,157.61,157.61,2066800021.0
2007-09-06 10:21:00,157.62,157.62,157.59,157.59,2066800021.0
2007-09-06 10:22:00,157.6,157.61,157.59,157.6,2066800021.0
2007-09-06 10:23:00,157.59,157.6,157.585,157.585,1965700010.0
2007-09-06 10:24:00,157.57,157.62,157.56,157.61,1791399994.0
2007-09-06 10:25:00,157.62,157.63,157.61,157.62,1791399994.0
2007-09-06 10:26:00,157.63,157.63,157.6,157.62,1791399994.0
2007-09-06 10:27:00,157.62,157.62,157.6,157.6,1773299985.0
2007-09-06 10:28:00,157.62,157.62,157.57,157.59,1385099998.0
2007-09-06 10:29:00,157.59,157.59,157.56,157.56,1385099998.0
2007-09-06 10:30:00,157.56,157.565,157.53,157.56,1732199984.0
2007-09-06 10:31:00,157.55,157.56,157.53,157.54,2088899996.0
2007-09-06 10:32:00,157.54,157.56,157.54,157.55,2088899996.0
2007-09-06 10:33:00,157.55,157.57,157.55,157.56,1116600008.0
2007-09-06 10:34:00,157.56,157.59,157.56,157.59,946799998.0
2007-09-06 10:35:00,157.58,157.6,157.555,157.59,1778299990.0
2007-09-06 10:36:00,157.6,157.61,157.585,157.585,1131799996.0
2007-09-06 10:37:00,157.59,157.6,157.58,157.6,1175799999.0
2007-09-06 10:38:00,157.6,157.64,157.6,157.61,1701600015.0
2007-09-06 10:39:00,157.61,157.64,157.61,157.62,1358499999.0
2007-09-06 10:40:00,157.62,157.62,157.6,157.61,1909499989.0
2007-09-06 10:41:00,157.62,157.63,157.56,157.57,1909499989.0
2007-09-06 10:42:00,157.56,157.6,157.56,157.58,1909499989.0
2007-09-06 10:43:00,157.59,157.59,157.56,157.58,1909499989.0
2007-09-06 10:44:00,157.565,157.59,157.565,157.59,1909499989.0
2007-09-06 10:45:00,157.6,157.61,157.59,157.61,1931900014.0
2007-09-06 10:46:00,157.61,157.61,157.585,157.61,1931900014.0
2007-09-06 10:47:00,157.6,157.61,157.59,157.6,1858499974.0
2007-09-06 10:48:00,157.59,157.61,157.59,157.59,1858499974.0
2007-09-06 10:49:00,157.59,157.6,157.58,157.6,1858499974.0
2007-09-06 10:50:00,157.6,157.6,157.55,157.57,1318699992.0
2007-09-06 10:51:00,157.57,157.6,157.57,157.6,1748000014.0
2007-09-06 10:52:00,157.59,157.62,157.59,157.61,1748000014.0
2007-09-06 10:53:00,157.62,157.63,157.61,157.63,1748000014.0
2007-09-06 10:54:00,157.62,157.65,157.6,157.65,1748000014.0
2007-09-06 10:55:00,157.66,157.66,157.64,157.66,1748000014.0
2007-09-06 10:56:00,157.67,157.72,157.66,157.69,1748000014.0
2007-09-06 10:57:00,157.68,157.69,157.64,157.64,1748000014.0
2007-09-06 10:58:00,157.63,157.67,157.63,157.66,1748000014.0
2007-09-06 10:59:00,157.65,157.67,157.65,157.66,1748000014.0
2007-09-06 11:00:00,157.67,157.67,157.64,157.65,1748000014.0
2007-09-06 11:01:00,157.64,157.68,157.64,157.67,1748000014.0
2007-09-06 11:02:00,157.66,157.68,157.66,157.67,1748000014.0
2007-09-06 11:03:00,157.68,157.69,157.67,157.68,1748000014.0
2007-09-06 11:04:00,157.69,157.79,157.69,157.79,1748000014.0
2007-09-06 11:05:00,157.78,157.8,157.77,157.79,1748000014.0
2007-09-06 11:06:00,157.78,157.79,157.76,157.76,1748000014.0
2007-09-06 11:07:00,157.77,157.78,157.75,157.77,1748000014.0
2007-09-06 11:08:00,157.75,157.78,157.75,157.76,1748000014.0
2007-09-06 11:09:00,157.75,157.81,157.75,157.81,1748000014.0
2007-09-06 11:10:00,157.8,157.83,157.8,157.81,1748000014.0
2007-09-06 11:11:00,157.8,157.81,157.78,157.8,1748000014.0
2007-09-06 11:12:00,157.79,157.79,157.78,157.78,1748000014.0
2007-09-06 11:13:00,157.78,157.78,157.77,157.77,1748000014.0
2007-09-06 11:14:00,157.79,157.79,157.77,157.78,888799995.0
2007-09-06 11:15:00,157.79,157.79,157.77,157.77,888799995.0
2007-09-06 11:16:00,157.78,157.78,157.73,157.74,2082700001.0
2007-09-06 11:17:00,157.73,157.75,157.71,157.74,2082700001.0
2007-09-06 11:18:00,157.75,157.75,157.68,157.73,2082700001.0
2007-09-06 11:19:00,157.72,157.72,157.7,157.71,2082700001.0
2007-09-06 11:20:00,157.7,157.71,157.68,157.7,2082700001.0
2007-09-06 11:21:00,157.7,157.7,157.67,157.67,1865200021.0
2007-09-06 11:22:00,157.68,157.68,157.66,157.67,1865200021.0
2007-09-06 11:23:00,157.68,157.68,157.62,157.63,1865200021.0
2007-09-06 11:24:00,157.62,157.64,157.61,157.63,1865200021.0
2007-09-06 11:25:00,157.62,157.65,157.59,157.62,1865200021.0
2007-09-06 11:26:00,157.63,157.63,157.6,157.62,1865200021.0
2007-09-06 11:27:00,157.61,157.64,157.6,157.63,1865200021.0
2007-09-06 11:28:00,157.64,157.65,157.6,157.61,1865200021.0
2007-09-06 11:29:00,157.62,157.62,157.58,157.58,1865200021.0
2007-09-06 11:30:00,157.57,157.58,157.5,157.52,1865200021.0
2007-09-06 11:31:00,157.53,157.53,157.5,157.53,1865200021.0
2007-09-06 11:32:00,157.52,157.55,157.48,157.49,1865200021.0
2007-09-06 11:33:00,157.5,157.52,157.46,157.46,1865200021.0
2007-09-06 11:34:00,157.48,157.49,157.39,157.4,1865200021.0
2007-09-06 11:35:00,157.41,157.45,157.41,157.45,1865200021.0
2007-09-06 11:36:00,157.46,157.47,157.45,157.47,1865200021.0
2007-09-06 11:37:00,157.48,157.49,157.43,157.46,1124999994.0
2007-09-06 11:38:00,157.44,157.46,157.43,157.45,1124999994.0
2007-09-06 11:39:00,157.45,157.46,157.43,157.45,1124999994.0
2007-09-06 11:40:00,157.45,157.46,157.43,157.43,1564699993.0
2007-09-06 11:41:00,157.43,157.5,157.42,157.5,1935800008.0
2007-09-06 11:42:00,157.51,157.51,157.47,157.48,1935800008.0
2007-09-06 11:43:00,157.48,157.49,157.44,157.475,1935800008.0
2007-09-06 11:44:00,157.475,157.48,157.45,157.46,1529799993.0
2007-09-06 11:45:00,157.45,157.46,157.42,157.43,1580899981.0
2007-09-06 11:46:00,157.44,157.44,157.43,157.43,1580899981.0
2007-09-06 11:47:00,157.43,157.45,157.43,157.44,1649899987.0
2007-09-06 11:48:00,157.44,157.49,157.44,157.48,1330600003.0
2007-09-06 11:49:00,157.48,157.5,157.48,157.5,1127899996.0
2007-09-06 11:50:00,157.51,157.54,157.5,157.54,2115700012.0
2007-09-06 11:51:00,157.53,157.56,157.51,157.51,2115700012.0
2007-09-06 11:52:00,157.5,157.54,157.48,157.53,2115700012.0
2007-09-06 11:53:00,157.51,157.53,157.5,157.5,2115700012.0
2007-09-06 11:54:00,157.49,157.5,157.47,157.49,2115700012.0
2007-09-06 11:55:00,157.48,157.51,157.48,157.5,2115700012.0
2007-09-06 11:56:00,157.51,157.54,157.49,157.54,2115700012.0
2007-09-06 11:57:00,157.53,157.54,157.49,157.51,2115700012.0
2007-09-06 11:58:00,157.5,157.54,157.5,157.53,2115700012.0
2007-09-06 11:59:00,157.52,157.54,157.5,157.53,2115700012.0
2007-09-06 12:00:00,157.54,157.54,157.45,157.45,2115700012.0
2007-09-06 12:01:00,157.46,157.46,157.35,157.37,2115700012.0
2007-09-06 12:02:00,157.38,157.38,157.34,157.38,2115700012.0
2007-09-06 12:03:00,157.39,157.42,157.34,157.34,2115700012.0
2007-09-06 12:04:00,157.33,157.33,157.21,157.28,2115700012.0
2007-09-06 12:05:00,157.29,157.29,157.24,157.25,2115700012.0
2007-09-06 12:06:00,157.26,157.28,157.25,157.28,2115700012.0
2007-09-06 12:07:00,157.27,157.27,157.24,157.25,2115700012.0
2007-09-06 12:08:00,157.26,157.26,157.24,157.24,2115700012.0
2007-09-06 12:09:00,157.25,157.25,157.19,157.19,2115700012.0
2007-09-06 12:10:00,157.18,157.19,157.08,157.08,2115700012.0
2007-09-06 12:11:00,157.06,157.11,157.0,157.1,2115700012.0
2007-09-06 12:12:00,157.11,157.15,157.11,157.13,2115700012.0
2007-09-06 12:13:00,157.14,157.18,157.14,157.16,2115700012.0
2007-09-06 12:14:00,157.15,157.15,157.1,157.15,2115700012.0
2007-09-06 12:15:00,157.13,157.14,157.13,157.14,2115700012.0
2007-09-06 12:16:00,157.21,157.23,157.2,157.23,2115700012.0
2007-09-06 12:17:00,157.24,157.25,157.1,157.16,2115700012.0
2007-09-06 12:18:00,157.15,157.18,157.13,157.18,2115700012.0
2007-09-06 12:19:00,157.17,157.2,157.15,157.2,2115700012.0
2007-09-06 12:20:00,157.19,157.25,157.19,157.24,2115700012.0
2007-09-06 12:21:00,157.23,157.24,157.19,157.2,2115700012.0
2007-09-06 12:22:00,157.21,157.23,157.19,157.23,2115700012.0
2007-09-06 12:23:00,157.23,157.23,157.19,157.22,2115700012.0
2007-09-06 12:24:00,157.22,157.26,157.21,157.26,1577300007.0
2007-09-06 12:25:00,157.28,157.31,157.25,157.25,1577300007.0
2007-09-06 12:26:00,157.26,157.27,157.22,157.25,1577300007.0
2007-09-06 12:27:00,157.24,157.27,157.24,157.24,1577300007.0
2007-09-06 12:28:00,157.23,157.26,157.23,157.24,1577300007.0
2007-09-06 12:29:00,157.23,157.23,157.18,157.18,1577300007.0
2007-09-06 12:30:00,157.17,157.2,157.13,157.16,1577300007.0
2007-09-06 12:31:00,157.15,157.16,157.14,157.15,1577300007.0
2007-09-06 12:32:00,157.14,157.15,157.12,157.13,1577300007.0
2007-09-06 12:33:00,157.14,157.22,157.14,157.22,1577300007.0
2007-09-06 12:34:00,157.21,157.21,157.16,157.16,1577300007.0
2007-09-06 12:35:00,157.16,157.18,157.15,157.16,1577300007.0
2007-09-06 12:36:00,157.15,157.21,157.15,157.2,1310600001.0
2007-09-06 12:37:00,157.21,157.21,157.14,157.15,1310600001.0
2007-09-06 12:38:00,157.16,157.19,157.15,157.19,1310600001.0
2007-09-06 12:39:00,157.2,157.2,157.14,157.2,1310600001.0
2007-09-06 12:40:00,157.19,157.19,157.16,157.18,1310600001.0
2007-09-06 12:41:00,157.19,157.22,157.18,157.2,1310600001.0
2007-09-06 12:42:00,157.21,157.26,157.21,157.26,1310600001.0
2007-09-06 12:43:00,157.25,157.27,157.25,157.26,1310600001.0
2007-09-06 12:44:00,157.25,157.26,157.23,157.25,1310600001.0
2007-09-06 12:45:00,157.26,157.26,157.25,157.26,1310600001.0
2007-09-06 12:46:00,157.25,157.26,157.2,157.2,1310600001.0
2007-09-06 12:47:00,157.21,157.24,157.21,157.21,1310600001.0
2007-09-06 12:48:00,157.22,157.23,157.21,157.23,1310600001.0
2007-09-06 12:49:00,157.22,157.23,157.2,157.2,1310600001.0
2007-09-06 12:50:00,157.21,157.23,157.2,157.22,1310600001.0
2007-09-06 12:51:00,157.21,157.25,157.2,157.23,1889600013.0
2007-09-06 12:52:00,157.24,157.25,157.22,157.225,1889600013.0
2007-09-06 12:53:00,157.23,157.24,157.19,157.19,570100000.0
2007-09-06 12:54:00,157.2,157.21,157.18,157.18,570100000.0
2007-09-06 12:55:00,157.18,157.19,157.17,157.18,570100000.0
2007-09-06 12:56:00,157.19,157.19,157.17,157.19,932800008.0
2007-09-06 12:57:00,157.19,157.22,157.19,157.22,1740699986.0
2007-09-06 12:58:00,157.21,157.24,157.14,157.14,1616300007.0
2007-09-06 12:59:00,157.14,157.16,157.14,157.16,1616300007.0
2007-09-06 13:00:00,157.16,157.2,157.15,157.17,574700009.0
2007-09-06 13:01:00,157.18,157.18,157.15,157.18,574700009.0
2007-09-06 13:02:00,157.17,157.19,157.15,157.15,574700009.0
2007-09-06 13:03:00,157.16,157.17,157.15,157.16,574700009.0
2007-09-06 13:04:00,157.16,157.18,157.15,157.18,574700009.0
2007-09-06 13:05:00,157.18,157.23,157.18,157.23,2025100006.0
2007-09-06 13:06:00,157.22,157.26,157.22,157.23,2025100006.0
2007-09-06 13:07:00,157.22,157.26,157.21,157.26,2025100006.0
2007-09-06 13:08:00,157.25,157.27,157.2,157.21,2025100006.0
2007-09-06 13:09:00,157.2,157.23,157.2,157.23,2025100006.0
2007-09-06 13:10:00,157.22,157.23,157.21,157.22,2025100006.0
2007-09-06 13:11:00,157.23,157.23,157.18,157.2,2025100006.0
2007-09-06 13:12:00,157.21,157.21,157.16,157.16,2025100006.0
2007-09-06 13:13:00,157.15,157.19,157.15,157.17,2025100006.0
2007-09-06 13:14:00,157.19,157.19,157.13,157.13,2025100006.0
2007-09-06 13:15:00,157.12,157.14,157.11,157.11,2025100006.0
2007-09-06 13:16:00,157.1,157.11,157.04,157.06,2025100006.0
2007-09-06 13:17:00,157.05,157.06,157.0,157.01,2025100006.0
2007-09-06 13:18:00,157.0,157.11,157.0,157.1,2025100006.0
2007-09-06 13:19:00,157.11,157.14,157.1,157.14,2025100006.0
2007-09-06 13:20:00,157.13,157.18,157.13,157.15,2025100006.0
2007-09-06 13:21:00,157.13,157.16,157.13,157.15,2025100006.0
2007-09-06 13:22:00,157.14,157.18,157.13,157.18,2025100006.0
2007-09-06 13:23:00,157.18,157.19,157.1,157.13,2025100006.0
2007-09-06 13:24:00,157.13,157.18,157.08,157.12,1688000012.0
2007-09-06 13:25:00,157.1,157.11,157.05,157.1,1688000012.0
2007-09-06 13:26:00,157.1,157.13,157.09,157.115,1510800013.0
2007-09-06 13:27:00,157.12,157.13,157.1,157.12,664800004.0
2007-09-06 13:28:00,157.13,157.13,157.11,157.12,664800004.0
2007-09-06 13:29:00,157.12,157.15,157.11,157.11,1459400002.0
2007-09-06 13:30:00,157.11,157.13,157.1,157.12,1491600016.0
2007-09-06 13:31:00,157.13,157.13,157.11,157.13,1017000002.0
2007-09-06 13:32:00,157.12,157.13,157.11,157.13,1017000002.0
2007-09-06 13:33:00,157.13,157.15,157.12,157.12,1017000002.0
2007-09-06 13:34:00,157.12,157.13,157.1,157.1,943300009.0
2007-09-06 13:35:00,157.11,157.12,157.1,157.12,943300009.0
2007-09-06 13:36:00,157.12,157.13,157.1,157.115,1326300003.0
2007-09-06 13:37:00,157.115,157.13,157.11,157.115,580499992.0
2007-09-06 13:38:00,157.115,157.14,157.1,157.14,1998000005.0
2007-09-06 13:39:00,157.14,157.14,157.1,157.105,1299500001.0
2007-09-06 13:40:00,157.12,157.12,157.1,157.1,523200002.0
2007-09-06 13:41:00,157.1,157.12,157.1,157.12,523200002.0
2007-09-06 13:42:00,157.12,157.14,157.12,157.13,718000005.0
2007-09-06 13:43:00,157.12,157.18,157.12,157.18,1517099989.0
2007-09-06 13:44:00,157.18,157.2,157.15,157.15,1517099989.0
2007-09-06 13:45:00,157.17,157.18,157.06,157.08,1706100006.0
2007-09-06 13:46:00,157.06,157.07,157.02,157.04,1706100006.0
2007-09-06 13:47:00,157.05,157.1,157.04,157.08,1706100006.0
2007-09-06 13:48:00,157.09,157.09,156.99,157.03,1706100006.0
2007-09-06 13:49:00,157.02,157.04,157.01,157.03,1706100006.0
2007-09-06 13:50:00,157.04,157.11,157.03,157.09,1706100006.0
2007-09-06 13:51:00,157.1,157.16,157.1,157.15,1706100006.0
2007-09-06 13:52:00,157.15,157.17,157.13,157.17,1342099999.0
2007-09-06 13:53:00,157.18,157.22,157.18,157.22,1342099999.0
2007-09-06 13:54:00,157.22,157.23,157.16,157.17,1449100004.0
2007-09-06 13:55:00,157.16,157.19,157.14,157.165,1449100004.0
2007-09-06 13:56:00,157.165,157.18,157.14,157.16,2024000009.0
2007-09-06 13:57:00,157.16,157.165,157.13,157.14,1792799999.0
2007-09-06 13:58:00,157.14,157.16,157.11,157.14,2047799998.0
2007-09-06 13:59:00,157.15,157.17,157.15,157.17,1511799997.0
2007-09-06 14:00:00,157.17,157.27,157.17,157.24,1850500000.0
2007-09-06 14:01:00,157.23,157.25,157.19,157.21,1850500000.0
2007-09-06 14:02:00,157.21,157.235,157.205,157.22,1850500000.0
2007-09-06 14:03:00,157.21,157.22,157.17,157.19,1662500009.0
2007-09-06 14:04:00,157.18,157.18,157.14,157.15,1662500009.0
2007-09-06 14:05:00,157.16,157.21,157.14,157.19,1091800000.0
2007-09-06 14:06:00,157.2,157.24,157.16,157.16,1091800000.0
2007-09-06 14:07:00,157.17,157.21,157.17,157.21,1091800000.0
2007-09-06 14:08:00,157.22,157.23,157.17,157.2,1091800000.0
2007-09-06 14:09:00,157.21,157.23,157.18,157.23,1091800000.0
2007-09-06 14:10:00,157.21,157.24,157.19,157.22,2031200011.0
2007-09-06 14:11:00,157.21,157.28,157.2,157.27,2031200011.0
2007-09-06 14:12:00,157.27,157.31,157.25,157.3,947099997.0
2007-09-06 14:13:00,157.29,157.32,157.23,157.31,1780100004.0
2007-09-06 14:14:00,157.31,157.33,157.29,157.31,1780100004.0
2007-09-06 14:15:00,157.305,157.38,157.295,157.36,974900002.0
2007-09-06 14:16:00,157.36,157.36,157.3,157.33,932299990.0
2007-09-06 14:17:00,157.32,157.34,157.32,157.33,526500003.0
2007-09-06 14:18:00,157.33,157.33,157.32,157.32,234600000.0
2007-09-06 14:19:00,157.32,157.33,157.32,157.32,850800007.0
2007-09-06 14:20:00,157.33,157.33,157.3,157.31,1259300018.0
2007-09-06 14:21:00,157.32,157.38,157.32,157.37,1814099999.0
2007-09-06 14:22:00,157.37,157.39,157.35,157.39,2058500000.0
2007-09-06 14:23:00,157.39,157.4,157.36,157.4,1973000016.0
2007-09-06 14:24:00,157.4,157.4,157.37,157.38,1047400000.0
2007-09-06 14:25:00,157.38,157.42,157.36,157.42,1352200009.0
2007-09-06 14:26:00,157.42,157.46,157.39,157.41,1419699993.0
2007-09-06 14:27:00,157.41,157.41,157.38,157.38,1419699993.0
2007-09-06 14:28:00,157.38,157.4,157.37,157.39,976500010.0
2007-09-06 14:29:00,157.395,157.41,157.365,157.365,976500010.0
2007-09-06 14:30:00,157.38,157.43,157.37,157.43,1609700004.0
2007-09-06 14:31:00,157.37,157.42,157.36,157.42,1609700004.0
2007-09-06 14:32:00,157.41,157.45,157.38,157.44,1609700004.0
2007-09-06 14:33:00,157.45,157.5,157.45,157.5,1609700004.0
2007-09-06 14:34:00,157.49,157.57,157.49,157.57,1609700004.0
2007-09-06 14:35:00,157.56,157.58,157.47,157.47,1609700004.0
2007-09-06 14:36:00,157.49,157.52,157.45,157.46,1609700004.0
2007-09-06 14:37:00,157.45,157.45,157.38,157.42,1609700004.0
2007-09-06 14:38:00,157.41,157.47,157.39,157.44,1609700004.0
2007-09-06 14:39:00,157.45,157.45,157.45,157.45,1609700004.0
2007-09-06 14:41:00,157.41,157.43,157.38,157.38,1609700004.0
2007-09-06 14:42:00,157.37,157.38,157.35,157.35,1609700004.0
2007-09-06 14:43:00,157.37,157.49,157.37,157.46,1609700004.0
2007-09-06 14:44:00,157.47,157.48,157.42,157.48,1609700004.0
2007-09-06 14:45:00,157.47,157.49,157.45,157.46,1609700004.0
2007-09-06 14:46:00,157.45,157.45,157.39,157.42,1609700004.0
2007-09-06 14:47:00,157.41,157.42,157.36,157.38,1609700004.0
2007-09-06 14:48:00,157.37,157.37,157.3,157.3,1609700004.0
2007-09-06 14:49:00,157.31,157.36,157.29,157.34,1609700004.0
2007-09-06 14:50:00,157.35,157.39,157.34,157.38,1609700004.0
2007-09-06 14:51:00,157.37,157.38,157.35,157.36,1609700004.0
2007-09-06 14:53:00,157.27,157.27,157.2,157.25,1609700004.0
2007-09-06 14:54:00,157.26,157.31,157.24,157.27,1609700004.0
2007-09-06 14:55:00,157.26,157.26,157.2,157.2,1609700004.0
2007-09-06 14:56:00,157.21,157.24,157.19,157.22,1609700004.0
2007-09-06 14:57:00,157.24,157.35,157.24,157.31,1609700004.0
2007-09-06 14:58:00,157.3,157.34,157.26,157.34,1609700004.0
2007-09-06 14:59:00,157.33,157.33,157.26,157.33,1609700004.0
2007-09-06 15:00:00,157.32,157.33,157.27,157.33,1609700004.0
2007-09-06 15:01:00,157.34,157.42,157.34,157.41,1609700004.0
2007-09-06 15:02:00,157.4,157.45,157.39,157.44,1609700004.0
2007-09-06 15:03:00,157.43,157.5,157.4,157.49,1609700004.0
2007-09-06 15:04:00,157.51,157.63,157.51,157.61,1609700004.0
2007-09-06 15:05:00,157.6,157.65,157.58,157.65,1609700004.0
2007-09-06 15:06:00,157.65,157.66,157.6,157.63,1813800001.0
2007-09-06 15:07:00,157.64,157.64,157.56,157.56,1813800001.0
2007-09-06 15:08:00,157.55,157.58,157.54,157.57,2103099986.0
2007-09-06 15:09:00,157.58,157.59,157.54,157.58,2103099986.0
2007-09-06 15:10:00,157.6,157.63,157.58,157.62,2103099986.0
2007-09-06 15:11:00,157.64,157.65,157.6,157.6,2103099986.0
2007-09-06 15:12:00,157.57,157.61,157.55,157.61,2103099986.0
2007-09-06 15:13:00,157.62,157.64,157.62,157.63,2103099986.0
2007-09-06 15:14:00,157.62,157.65,157.6,157.62,2103099986.0
2007-09-06 15:15:00,157.63,157.63,157.61,157.62,2103099986.0
2007-09-06 15:16:00,157.61,157.61,157.58,157.61,2103099986.0
2007-09-06 15:17:00,157.61,157.62,157.6,157.61,1304900014.0
2007-09-06 15:18:00,157.61,157.635,157.6,157.61,1243500014.0
2007-09-06 15:19:00,157.61,157.63,157.57,157.59,1494600000.0
2007-09-06 15:20:00,157.58,157.59,157.54,157.58,2120899995.0
2007-09-06 15:21:00,157.58,157.59,157.55,157.555,2120899995.0
2007-09-06 15:22:00,157.55,157.59,157.53,157.54,2068399992.0
2007-09-06 15:23:00,157.55,157.57,157.54,157.55,1935099992.0
2007-09-06 15:24:00,157.54,157.55,157.53,157.54,1935099992.0
2007-09-06 15:25:00,157.56,157.57,157.54,157.54,1935099992.0
2007-09-06 15:26:00,157.55,157.61,157.55,157.58,1935099992.0
2007-09-06 15:27:00,157.57,157.63,157.57,157.61,1935099992.0
2007-09-06 15:28:00,157.62,157.65,157.61,157.64,1935099992.0
2007-09-06 15:29:00,157.63,157.63,157.55,157.58,1935099992.0
2007-09-06 15:30:00,157.59,157.67,157.56,157.67,1935099992.0
2007-09-06 15:31:00,157.68,157.68,157.63,157.63,1935099992.0
2007-09-06 15:32:00,157.65,157.72,157.65,157.67,1935099992.0
2007-09-06 15:33:00,157.68,157.68,157.58,157.61,1935099992.0
2007-09-06 15:34:00,157.6,157.63,157.54,157.63,1935099992.0
2007-09-06 15:35:00,157.62,157.62,157.52,157.52,1935099992.0
2007-09-06 15:36:00,157.53,157.54,157.51,157.53,1935099992.0
2007-09-06 15:37:00,157.54,157.56,157.52,157.54,1935099992.0
2007-09-06 15:38:00,157.55,157.58,157.47,157.47,1935099992.0
2007-09-06 15:39:00,157.46,157.52,157.46,157.48,1935099992.0
2007-09-06 15:40:00,157.49,157.5,157.44,157.44,1935099992.0
2007-09-06 15:41:00,157.45,157.49,157.44,157.49,1935099992.0
2007-09-06 15:42:00,157.48,157.57,157.48,157.56,1935099992.0
2007-09-06 15:43:00,157.57,157.59,157.55,157.57,1935099992.0
2007-09-06 15:44:00,157.58,157.6,157.56,157.58,1935099992.0
2007-09-06 15:45:00,157.6,157.64,157.6,157.62,1935099992.0
2007-09-06 15:46:00,157.63,157.63,157.56,157.59,1935099992.0
2007-09-06 15:47:00,157.6,157.64,157.58,157.63,1935099992.0
2007-09-06 15:48:00,157.62,157.63,157.59,157.6,1873100009.0
2007-09-06 15:49:00,157.61,157.61,157.56,157.6,1873100009.0
2007-09-06 15:50:00,157.59,157.64,157.58,157.64,1873100009.0
2007-09-06 15:51:00,157.63,157.67,157.59,157.59,1873100009.0
2007-09-06 15:52:00,157.58,157.59,157.54,157.54,1873100009.0
2007-09-06 15:53:00,157.55,157.62,157.53,157.57,1873100009.0
2007-09-06 15:54:00,157.56,157.56,157.51,157.52,1873100009.0
2007-09-06 15:55:00,157.53,157.54,157.49,157.54,1873100009.0
2007-09-06 15:56:00,157.55,157.56,157.53,157.54,1873100009.0
2007-09-06 15:57:00,157.56,157.58,157.55,157.55,1873100009.0
2007-09-06 15:58:00,157.56,157.56,157.5,157.5,1873100009.0
2007-09-06 15:59:00,157.49,157.51,157.49,157.51,1873100009.0
2007-09-06 16:00:00,157.54,157.63,157.52,157.54,1873100009.0
2007-09-06 16:01:00,157.53,157.56,157.47,157.47,1873100009.0
2007-09-06 16:02:00,157.48,157.57,157.48,157.54,1873100009.0
2007-09-06 16:03:00,157.535,157.55,157.48,157.5,1873100009.0
2007-09-06 16:04:00,157.48,157.48,157.46,157.46,1896649989.0
2007-09-06 16:05:00,157.35,157.42,157.34,157.41,1896649989.0
2007-09-06 16:06:00,157.42,157.42,157.36,157.36,1896649989.0
2007-09-06 16:07:00,157.37,157.37,157.28,157.31,1896649989.0
2007-09-06 16:08:00,157.32,157.43,157.31,157.42,1722000001.0
2007-09-06 16:09:00,157.4,157.4,157.35,157.36,1722000001.0
2007-09-06 16:10:00,157.35,157.4,157.34,157.37,1722000001.0
2007-09-06 16:11:00,157.38,157.44,157.37,157.44,1722000001.0
2007-09-06 16:12:00,157.45,157.5,157.45,157.45,1722000001.0
2007-09-06 16:13:00,157.44,157.48,157.43,157.45,1722000001.0
2007-09-06 16:14:00,157.44,157.51,157.41,157.47,1722000001.0
2007-09-06 16:15:00,157.46,157.48,157.37,157.42,1722000001.0
2007-09-06 16:16:00,157.41,157.44,157.38,157.41,1722000001.0
2007-09-06 16:17:00,157.4,157.47,157.37,157.42,1722000001.0
2007-09-06 16:18:00,157.44,157.46,157.43,157.45,1722000001.0
2007-09-06 16:19:00,157.46,157.5,157.45,157.47,1722000001.0
2007-09-06 16:20:00,157.49,157.51,157.47,157.51,1722000001.0
2007-09-06 16:21:00,157.5,157.51,157.43,157.43,1722000001.0
2007-09-06 16:22:00,157.42,157.47,157.4,157.41,1722000001.0
2007-09-06 16:23:00,157.4,157.45,157.37,157.41,1722000001.0
2007-09-06 16:24:00,157.4,157.46,157.39,157.44,1722000001.0
2007-09-06 16:25:00,157.43,157.54,157.43,157.49,1722000001.0
2007-09-06 16:26:00,157.51,157.53,157.47,157.5,1722000001.0
2007-09-06 16:27:00,157.5,157.54,157.475,157.54,1434299992.0
2007-09-06 16:28:00,157.54,157.56,157.48,157.53,2050700000.0
2007-09-06 16:29:00,157.52,157.52,157.44,157.46,2050700000.0
2007-09-06 16:30:00,157.45,157.48,157.42,157.48,2050700000.0
2007-09-06 16:31:00,157.47,157.48,157.43,157.47,2050700000.0
2007-09-06 16:32:00,157.46,157.55,157.46,157.51,2050700000.0
2007-09-06 16:33:00,157.52,157.56,157.51,157.54,2050700000.0
2007-09-06 16:34:00,157.55,157.58,157.54,157.58,2050700000.0
2007-09-06 16:35:00,157.6,157.605,157.57,157.59,2050700000.0
2007-09-06 16:36:00,157.6,157.63,157.6,157.62,2024900007.0
2007-09-06 16:37:00,157.63,157.63,157.57,157.6,2024900007.0
2007-09-06 16:38:00,157.61,157.64,157.61,157.63,2024900007.0
2007-09-06 16:39:00,157.62,157.72,157.61,157.7,2024900007.0
2007-09-06 16:40:00,157.71,157.73,157.7,157.72,2024900007.0
2007-09-06 16:41:00,157.73,157.75,157.7,157.75,2024900007.0
2007-09-06 16:42:00,157.71,157.74,157.68,157.69,2024900007.0
2007-09-06 16:43:00,157.69,157.715,157.69,157.7,1965100005.0
2007-09-06 16:44:00,157.69,157.69,157.63,157.65,1643499999.0
2007-09-06 16:45:00,157.64,157.69,157.635,157.68,1643499999.0
2007-09-06 16:46:00,157.67,157.73,157.67,157.72,2057100004.0
2007-09-06 16:47:00,157.73,157.74,157.63,157.66,2057100004.0
2007-09-06 16:48:00,157.67,157.69,157.65,157.67,2057100004.0
2007-09-06 16:49:00,157.66,157.7,157.66,157.69,2057100004.0
2007-09-06 16:50:00,157.7,157.73,157.67,157.72,2057100004.0
2007-09-06 16:51:00,157.71,157.77,157.71,157.76,1292200002.0
2007-09-06 16:52:00,157.77,157.83,157.75,157.82,1292200002.0
2007-09-06 16:53:00,157.81,157.82,157.79,157.81,1934400005.0
2007-09-06 16:54:00,157.81,157.84,157.79,157.79,1934400005.0
2007-09-06 16:55:00,157.79,157.89,157.79,157.88,1854500007.0
2007-09-06 16:56:00,157.87,157.91,157.82,157.82,1582900010.0
2007-09-06 16:57:00,157.83,157.87,157.82,157.86,1582900010.0
2007-09-06 16:58:00,157.84,157.85,157.79,157.79,1582900010.0
2007-09-06 16:59:00,157.8,157.8,157.73,157.77,1582900010.0
2007-09-06 17:00:00,157.76,157.78,157.71,157.71,1582900010.0
2007-09-06 17:01:00,157.7,157.8,157.68,157.8,1582900010.0
2007-09-06 17:02:00,157.79,157.84,157.76,157.83,1582900010.0
2007-09-06 17:03:00,157.85,157.87,157.82,157.84,1582900010.0
2007-09-06 17:04:00,157.83,157.85,157.83,157.84,1582900010.0
2007-09-06 17:05:00,157.845,157.85,157.81,157.825,1582900010.0
2007-09-06 17:06:00,157.82,157.84,157.8,157.81,2094299998.0
2007-09-06 17:07:00,157.82,157.83,157.76,157.78,2094299998.0
2007-09-06 17:08:00,157.77,157.81,157.74,157.81,2094299998.0
2007-09-06 17:09:00,157.82,157.83,157.72,157.75,2094299998.0
2007-09-06 17:10:00,157.76,157.86,157.75,157.85,2094299998.0
2007-09-06 17:11:00,157.84,157.85,157.81,157.82,2094299998.0
2007-09-06 17:12:00,157.83,157.88,157.83,157.87,2094299998.0
2007-09-06 17:13:00,157.86,157.88,157.85,157.88,1450799996.0
2007-09-06 17:14:00,157.88,157.89,157.85,157.85,1867099992.0
2007-09-06 17:15:00,157.86,157.89,157.83,157.85,1867099992.0
2007-09-06 17:16:00,157.85,157.86,157.81,157.85,1909900004.0
2007-09-06 17:17:00,157.85,157.86,157.82,157.835,1909900004.0
2007-09-06 17:18:00,157.835,157.85,157.83,157.85,777900000.0
2007-09-06 17:19:00,157.85,157.89,157.84,157.88,1324799994.0
2007-09-06 17:20:00,157.88,157.92,157.88,157.92,1803999995.0
2007-09-06 17:21:00,157.93,157.95,157.93,157.95,1803999995.0
2007-09-06 17:22:00,157.96,158.05,157.96,158.01,1803999995.0
2007-09-06 17:23:00,158.02,158.07,158.02,158.05,1803999995.0
2007-09-06 17:24:00,158.03,158.04,158.01,158.01,2043199992.0
2007-09-06 17:25:00,158.0,158.01,158.0,158.0,2043199992.0
2007-09-06 17:26:00,158.07,158.1,158.07,158.07,2043199992.0
2007-09-06 17:27:00,158.07,158.07,158.03,158.03,1910399990.0
2007-09-06 17:28:00,158.03,158.05,158.0,158.0,1286999997.0
2007-09-06 17:29:00,157.995,158.04,157.99,158.04,2088000005.0
2007-09-06 17:30:00,158.04,158.115,158.04,158.115,1342600003.0
2007-09-06 17:31:00,158.115,158.19,158.105,158.18,2093100018.0
2007-09-06 17:32:00,158.18,158.23,158.14,158.17,1809800004.0
2007-09-06 17:33:00,158.17,158.17,158.11,158.14,1809800004.0
2007-09-06 17:34:00,158.13,158.16,158.09,158.14,905499996.0
2007-09-06 17:35:00,158.12,158.17,158.12,158.14,905499996.0
2007-09-06 17:36:00,158.15,158.16,158.13,158.13,905499996.0
2007-09-06 17:37:00,158.13,158.13,158.09,158.1,1334224995.0
2007-09-06 17:38:00,158.1,158.1,158.04,158.09,1103399999.0
2007-09-06 17:39:00,158.09,158.09,158.06,158.06,1103399999.0
2007-09-06 17:40:00,158.06,158.13,158.04,158.11,1714100000.0
2007-09-06 17:41:00,158.11,158.12,158.03,158.05,1249500000.0
2007-09-06 17:42:00,158.06,158.11,158.04,158.1,929599998.0
2007-09-06 17:43:00,158.1,158.14,158.1,158.14,929599998.0
2007-09-06 17:44:00,158.14,158.18,158.13,158.18,1546899998.0
2007-09-06 17:45:00,158.17,158.17,158.11,158.12,1546899998.0
2007-09-06 17:46:00,158.12,158.165,158.11,158.16,1546899998.0
2007-09-06 17:47:00,158.15,158.23,158.14,158.2,1897800011.0
2007-09-06 17:48:00,158.2,158.23,158.18,158.2,1625499996.0
2007-09-06 17:49:00,158.2,158.2,158.13,158.13,1527199982.0
2007-09-06 17:50:00,158.14,158.14,158.06,158.08,1821299996.0
2007-09-06 17:51:00,158.08,158.09,158.03,158.05,1821299996.0
2007-09-06 17:52:00,158.06,158.08,158.06,158.06,2093849997.0
2007-09-06 17:53:00,158.05,158.11,158.03,158.03,2093849997.0
2007-09-06 17:54:00,158.04,158.07,157.985,158.02,1528000006.0
2007-09-06 17:55:00,158.02,158.06,157.995,158.02,1957499991.0
2007-09-06 17:56:00,158.02,158.04,157.97,158.0,1171300000.0
2007-09-06 17:57:00,158.0,158.04,157.98,158.03,1377100001.0
2007-09-06 17:58:00,158.04,158.05,158.0,158.03,1102100001.0
2007-09-06 17:59:00,157.95,157.99,157.95,157.98,480099998.0
2007-09-06 18:00:00,157.98,157.99,157.92,157.94,1462199996.0
2007-09-06 18:01:00,157.94,157.95,157.92,157.92,905099994.0
2007-09-06 18:02:00,157.92,157.94,157.92,157.935,493300001.0
2007-09-06 18:03:00,157.935,157.98,157.935,157.97,541300000.0
2007-09-06 18:04:00,157.97,157.98,157.93,157.94,1131300000.0
2007-09-06 18:05:00,157.935,158.01,157.935,157.98,1207400000.0
2007-09-06 18:06:00,157.98,157.98,157.94,157.94,1086300002.0
2007-09-06 18:07:00,157.94,157.95,157.9,157.92,1814199987.0
2007-09-06 18:08:00,157.92,157.94,157.91,157.93,1414299994.0
2007-09-06 18:09:00,157.94,157.96,157.88,157.89,1380200000.0
2007-09-06 18:10:00,157.89,157.93,157.89,157.93,728000000.0
2007-09-06 18:11:00,157.93,157.99,157.93,157.97,540600004.0
2007-09-06 18:12:00,157.965,157.98,157.92,157.93,1284999996.0
2007-09-06 18:13:00,157.93,157.98,157.92,157.97,527700005.0
2007-09-06 18:14:00,157.97,158.0,157.95,157.99,861700000.0
2007-09-06 18:15:00,157.99,158.03,157.97,158.02,925230001.0
2007-09-06 18:16:00,158.015,158.05,158.0,158.04,628399998.0
2007-09-06 18:17:00,158.05,158.1,158.04,158.08,1023200000.0
2007-09-06 18:18:00,158.08,158.13,158.07,158.085,1665599993.0
2007-09-06 18:19:00,158.085,158.09,158.0,158.03,1692000004.0
2007-09-06 18:20:00,158.03,158.04,158.01,158.03,1023400003.0
2007-09-06 18:21:00,158.03,158.03,158.0,158.0,931799997.0
2007-09-06 18:22:00,158.0,158.0,157.95,157.965,946100002.0
2007-09-06 18:23:00,157.97,158.01,157.95,157.98,1098899995.0
2007-09-06 18:24:00,157.98,157.99,157.98,157.98,625399999.0
2007-09-06 18:25:00,157.99,157.99,157.94,157.94,891149999.0
2007-09-06 18:26:00,157.945,157.95,157.92,157.93,1213100006.0
2007-09-06 18:27:00,157.94,157.95,157.93,157.94,830999998.0
2007-09-06 18:28:00,157.935,157.94,157.9,157.92,771199999.0
2007-09-06 18:29:00,157.915,157.95,157.91,157.95,673699999.0
2007-09-06 18:30:00,157.95,157.96,157.95,157.95,286400000.0
2007-09-06 18:31:00,157.95,157.95,157.92,157.925,670300001.0
2007-09-06 18:32:00,157.925,157.93,157.89,157.91,1486099997.0
2007-09-06 18:33:00,157.91,157.93,157.88,157.92,406400000.0
2007-09-06 18:34:00,157.925,157.93,157.91,157.93,260100002.0
2007-09-06 18:35:00,157.93,157.965,157.92,157.96,288349998.0
2007-09-06 18:36:00,157.96,157.96,157.92,157.93,1583500014.0
2007-09-06 18:37:00,157.93,157.94,157.92,157.94,331200001.0
2007-09-06 18:38:00,157.94,157.97,157.94,157.97,349800000.0
2007-09-06 18:39:00,157.97,157.97,157.93,157.93,465899999.0
2007-09-06 18:40:00,157.93,157.96,157.92,157.95,1116299999.0
2007-09-06 18:41:00,157.95,157.97,157.94,157.96,846200001.0
2007-09-06 18:42:00,157.96,157.96,157.94,157.95,694199995.0
2007-09-06 18:43:00,157.95,157.95,157.86,157.86,1420900000.0
2007-09-06 18:44:00,157.86,157.86,157.84,157.84,1852500001.0
2007-09-06 18:45:00,157.84,157.88,157.84,157.86,1415399997.0
2007-09-06 18:46:00,157.86,157.86,157.8,157.8,929799999.0
2007-09-06 18:47:00,157.8,157.86,157.79,157.82,1473599988.0
2007-09-06 18:48:00,157.82,157.85,157.82,157.83,527700000.0
2007-09-06 18:49:00,157.83,157.86,157.83,157.86,619500003.0
2007-09-06 18:50:00,157.86,157.89,157.86,157.86,1409899991.0
2007-09-06 18:51:00,157.86,157.9,157.83,157.9,698100000.0
2007-09-06 18:52:00,157.9,157.9,157.86,157.87,827800013.0
2007-09-06 18:53:00,157.86,157.88,157.84,157.87,788999999.0
2007-09-06 18:54:00,157.87,157.87,157.84,157.84,448300001.0
2007-09-06 18:55:00,157.84,157.9,157.84,157.89,628299998.0
2007-09-06 18:56:00,157.88,157.91,157.88,157.9,473600000.0
2007-09-06 18:57:00,157.9,157.91,157.89,157.9,295299996.0
2007-09-06 18:58:00,157.9,157.91,157.87,157.89,441500000.0
2007-09-06 18:59:00,157.89,157.92,157.88,157.92,373700000.0
2007-09-06 19:00:00,157.92,157.95,157.91,157.93,533000000.0
2007-09-06 19:01:00,157.93,157.94,157.92,157.94,514400002.0
2007-09-06 19:02:00,157.94,157.95,157.93,157.94,718200003.0
2007-09-06 19:03:00,157.94,157.98,157.94,157.94,673300006.0
2007-09-06 19:04:00,157.94,157.97,157.93,157.96,933399997.0
2007-09-06 19:05:00,157.96,157.97,157.95,157.97,706999996.0
2007-09-06 19:06:00,157.97,157.97,157.88,157.91,1436300009.0
2007-09-06 19:07:00,157.91,157.91,157.86,157.86,1339199999.0
2007-09-06 19:08:00,157.86,157.88,157.86,157.86,1012899996.0
2007-09-06 19:09:00,157.86,157.86,157.8,157.83,1518600002.0
2007-09-06 19:10:00,157.83,157.85,157.8,157.84,947499997.0
2007-09-06 19:11:00,157.84,157.85,157.815,157.84,781499998.0
2007-09-06 19:12:00,157.84,157.85,157.76,157.77,1543200009.0
2007-09-06 19:13:00,157.76,157.77,157.7,157.71,705799997.0
2007-09-06 19:14:00,157.7,157.74,157.7,157.74,705799997.0
2007-09-06 19:15:00,157.75,157.75,157.7,157.71,621200000.0
2007-09-06 19:16:00,157.71,157.72,157.66,157.72,1180399996.0
2007-09-06 19:17:00,157.72,157.75,157.72,157.74,466099999.0
2007-09-06 19:18:00,157.74,157.76,157.72,157.74,390199998.0
2007-09-06 19:19:00,157.74,157.77,157.74,157.74,945599994.0
2007-09-06 19:20:00,157.74,157.74,157.68,157.68,1060699998.0
2007-09-06 19:21:00,157.68,157.69,157.67,157.68,769999999.0
2007-09-06 19:22:00,157.68,157.77,157.68,157.75,625200000.0
2007-09-06 19:23:00,157.75,157.79,157.74,157.74,433000000.0
2007-09-06 19:24:00,157.75,157.78,157.73,157.74,401600000.0
2007-09-06 19:25:00,157.75,157.77,157.74,157.77,341300001.0
2007-09-06 19:26:00,157.77,157.78,157.73,157.75,471200002.0
2007-09-06 19:27:00,157.75,157.75,157.69,157.7,622400001.0
2007-09-06 19:28:00,157.7,157.76,157.7,157.75,552199991.0
2007-09-06 19:29:00,157.75,157.75,157.72,157.72,383600000.0
2007-09-06 19:30:00,157.72,157.72,157.7,157.7,577999999.0
2007-09-06 19:31:00,157.7,157.71,157.64,157.68,1176300002.0
2007-09-06 19:32:00,157.675,157.69,157.65,157.66,808299994.0
2007-09-06 19:33:00,157.65,157.66,157.635,157.64,1019199993.0
2007-09-06 19:34:00,157.65,157.66,157.6,157.64,848299997.0
2007-09-06 19:35:00,157.64,157.69,157.64,157.66,1717899993.0
2007-09-06 19:36:00,157.66,157.69,157.645,157.65,841650005.0
2007-09-06 19:37:00,157.65,157.7,157.64,157.7,1504799992.0
2007-09-06 19:38:00,157.7,157.71,157.64,157.64,709099996.0
2007-09-06 19:39:00,157.64,157.65,157.63,157.65,521199999.0
2007-09-06 19:40:00,157.66,157.67,157.64,157.66,1227300010.0
2007-09-06 19:41:00,157.66,157.68,157.65,157.66,306400002.0
2007-09-06 19:42:00,157.66,157.71,157.65,157.7,511200000.0
2007-09-06 19:43:00,157.71,157.72,157.685,157.685,563200000.0
2007-09-06 19:44:00,157.68,157.73,157.68,157.72,593199999.0
2007-09-06 19:45:00,157.72,157.76,157.72,157.74,673999999.0
2007-09-06 19:46:00,157.74,157.79,157.74,157.77,819599999.0
2007-09-06 19:47:00,157.77,157.77,157.74,157.75,785400002.0
2007-09-06 19:48:00,157.75,157.76,157.74,157.75,536900000.0
2007-09-06 19:49:00,157.74,157.78,157.74,157.76,539500000.0
2007-09-06 19:50:00,157.76,157.79,157.75,157.76,908700004.0
2007-09-06 19:51:00,157.76,157.77,157.75,157.755,285700000.0
2007-09-06 19:52:00,157.76,157.78,157.75,157.76,585200005.0
2007-09-06 19:53:00,157.76,157.77,157.74,157.75,677400004.0
2007-09-06 19:54:00,157.75,157.8,157.74,157.78,479299997.0
2007-09-06 19:55:00,157.78,157.79,157.75,157.76,502900000.0
2007-09-06 19:56:00,157.76,157.8,157.76,157.78,407599998.0
2007-09-06 19:57:00,157.78,157.85,157.78,157.83,499400001.0
2007-09-06 19:58:00,157.83,157.84,157.82,157.82,282400000.0
2007-09-06 19:59:00,157.81,157.84,157.81,157.83,349699999.0
2007-09-06 20:00:00,157.83,157.83,157.82,157.82,124999999.0
2007-09-06 20:01:00,157.82,157.84,157.82,157.83,350399997.0
2007-09-06 20:02:00,157.82,157.82,157.76,157.765,1201700002.0
2007-09-06 20:03:00,157.77,157.77,157.74,157.75,1083999986.0
2007-09-06 20:04:00,157.75,157.78,157.75,157.78,224100000.0
2007-09-06 20:05:00,157.77,157.8,157.73,157.77,1259638395.0
2007-09-06 20:06:00,157.77,157.77,157.74,157.75,777500002.0
2007-09-06 20:07:00,157.75,157.81,157.745,157.785,945900003.0
2007-09-06 20:08:00,157.785,157.79,157.77,157.77,249600002.0
2007-09-06 20:09:00,157.77,157.82,157.76,157.81,722899999.0
2007-09-06 20:10:00,157.81,157.87,157.81,157.87,251400000.0
2007-09-06 20:11:00,157.87,157.9,157.86,157.86,638599994.0
2007-09-06 20:12:00,157.88,157.88,157.83,157.83,469899997.0
2007-09-06 20:13:00,157.83,157.85,157.81,157.81,762100001.0
2007-09-06 20:14:00,157.81,157.84,157.81,157.84,535200000.0
2007-09-06 20:15:00,157.84,157.86,157.82,157.83,630700002.0
2007-09-06 20:16:00,157.83,157.855,157.83,157.84,525200001.0
2007-09-06 20:17:00,157.84,157.84,157.82,157.83,304599999.0
2007-09-06 20:18:00,157.83,157.84,157.8,157.8,542900000.0
2007-09-06 20:19:00,157.8,157.85,157.8,157.81,515700001.0
2007-09-06 20:20:00,157.81,157.83,157.79,157.79,1272099992.0
2007-09-06 20:21:00,157.79,157.83,157.79,157.83,222200000.0
2007-09-06 20:22:00,157.83,157.87,157.83,157.85,100600000.0
2007-09-06 20:23:00,157.85,157.86,157.85,157.86,222500000.0
2007-09-06 20:24:00,157.87,157.89,157.87,157.89,351599998.0
2007-09-06 20:25:00,157.89,157.93,157.89,157.9,564900000.0
2007-09-06 20:26:00,157.9,157.95,157.9,157.94,431300001.0
2007-09-06 20:27:00,157.95,157.95,157.92,157.92,543399997.0
2007-09-06 20:28:00,157.93,157.93,157.9,157.91,286900000.0
2007-09-06 20:29:00,157.92,157.92,157.84,157.86,1205899998.0
2007-09-06 20:30:00,157.86,157.86,157.8,157.82,796199999.0
2007-09-06 20:31:00,157.82,157.87,157.79,157.83,1264800007.0
2007-09-06 20:32:00,157.84,157.85,157.83,157.84,206200000.0
2007-09-06 20:33:00,157.84,157.84,157.81,157.81,592550001.0
2007-09-06 20:34:00,157.81,157.82,157.79,157.82,260250000.0
2007-09-06 20:35:00,157.81,157.86,157.81,157.85,757800002.0
2007-09-06 20:36:00,157.84,157.84,157.8,157.81,268400001.0
2007-09-06 20:37:00,157.81,157.85,157.8,157.825,497200004.0
2007-09-06 20:38:00,157.825,157.84,157.81,157.83,208200000.0
2007-09-06 20:39:00,157.83,157.84,157.82,157.82,215200000.0
2007-09-06 20:40:00,157.82,157.84,157.81,157.83,769799997.0
2007-09-06 20:41:00,157.83,157.83,157.81,157.83,276500000.0
2007-09-06 20:42:00,157.84,157.86,157.82,157.82,368000000.0
2007-09-06 20:43:00,157.82,157.835,157.81,157.81,370400000.0
2007-09-06 20:44:00,157.81,157.82,157.79,157.82,478300000.0
2007-09-06 20:45:00,157.81,157.82,157.79,157.8,376000000.0
2007-09-06 20:46:00,157.8,157.82,157.78,157.79,786700008.0
2007-09-06 20:47:00,157.79,157.795,157.76,157.76,478500001.0
2007-09-06 20:48:00,157.76,157.77,157.75,157.75,530200002.0
2007-09-06 20:49:00,157.76,157.78,157.745,157.76,483900004.0
2007-09-06 20:50:00,157.77,157.78,157.76,157.78,259300000.0
2007-09-06 20:51:00,157.78,157.78,157.76,157.76,218600000.0
2007-09-06 20:52:00,157.76,157.76,157.7,157.7,694499996.0
2007-09-06 20:53:00,157.7,157.74,157.68,157.72,1317100004.0
2007-09-06 20:54:00,157.72,157.75,157.71,157.745,735299997.0
2007-09-06 20:55:00,157.75,157.78,157.74,157.76,715099999.0
2007-09-06 20:56:00,157.75,157.76,157.74,157.75,1128700002.0
2007-09-06 20:57:00,157.75,157.77,157.71,157.77,1260000007.0
2007-09-06 20:58:00,157.77,157.77,157.74,157.75,1147199992.0
2007-09-06 20:59:00,157.75,157.8,157.73,157.78,1540299989.0
2007-09-06 21:00:00,157.79,157.815,157.77,157.815,543000000.0
2007-09-06 21:01:00,157.815,157.82,157.81,157.81,389600000.0
2007-09-06 21:02:00,157.8,157.83,157.795,157.82,547799997.0
2007-09-06 21:03:00,157.82,157.84,157.81,157.83,493299999.0
2007-09-06 21:04:00,157.83,157.83,157.79,157.82,542300000.0
2007-09-06 21:05:00,157.82,157.9,157.82,157.87,688200000.0
2007-09-06 21:06:00,157.87,157.9,157.86,157.89,611100005.0
2007-09-06 21:07:00,157.89,157.91,157.845,157.85,811199998.0
2007-09-06 21:08:00,157.85,157.91,157.85,157.91,617899999.0
2007-09-06 21:09:00,157.905,157.94,157.85,157.86,1251199997.0
2007-09-06 21:10:00,157.86,157.9,157.85,157.89,942899998.0
2007-09-06 21:11:00,157.89,157.92,157.87,157.89,1286500001.0
2007-09-06 21:12:00,157.9,157.9,157.86,157.86,1312800003.0
2007-09-06 21:13:00,157.87,157.88,157.87,157.88,430400000.0
2007-09-06 21:14:00,157.88,157.91,157.865,157.87,712199998.0
2007-09-06 21:15:00,157.865,157.88,157.865,157.865,494300003.0
2007-09-06 21:16:00,157.87,157.87,157.84,157.85,497400001.0
2007-09-06 21:17:00,157.86,157.87,157.85,157.87,833900009.0
2007-09-06 21:18:00,157.87,157.87,157.81,157.85,1019799999.0
2007-09-06 21:19:00,157.85,157.87,157.83,157.85,562400001.0
2007-09-06 21:20:00,157.86,157.88,157.795,157.81,1089700005.0
2007-09-06 21:21:00,157.81,157.84,157.81,157.84,238400000.0
2007-09-06 21:22:00,157.84,157.86,157.81,157.82,1079599992.0
2007-09-06 21:23:00,157.82,157.84,157.81,157.82,634699997.0
2007-09-06 21:24:00,157.82,157.85,157.785,157.85,1280400000.0
2007-09-06 21:25:00,157.85,157.86,157.84,157.86,132000000.0
2007-09-06 21:26:00,157.86,157.86,157.81,157.83,1031100007.0
2007-09-06 21:27:00,157.83,157.83,157.82,157.82,167200000.0
2007-09-06 21:28:00,157.82,157.85,157.82,157.83,537500005.0
2007-09-06 21:29:00,157.83,157.87,157.83,157.85,790800003.0
2007-09-06 21:30:00,157.86,157.87,157.845,157.845,224599999.0
2007-09-06 21:31:00,157.845,157.87,157.845,157.85,330100000.0
2007-09-06 21:32:00,157.85,157.85,157.82,157.85,1117199998.0
2007-09-06 21:33:00,157.85,157.865,157.85,157.865,119700000.0
2007-09-06 21:34:00,157.87,157.87,157.86,157.87,220000000.0
2007-09-06 21:35:00,157.87,157.88,157.84,157.86,1105100003.0
2007-09-06 21:36:00,157.86,157.875,157.85,157.875,239999999.0
2007-09-06 21:37:00,157.88,157.88,157.875,157.88,4000000.0
2007-09-06 21:38:00,157.875,157.88,157.86,157.87,334499999.0
2007-09-06 21:39:00,157.86,157.87,157.86,157.86,249799999.0
2007-09-06 21:40:00,157.86,157.86,157.84,157.85,548300000.0
2007-09-06 21:41:00,157.85,157.87,157.82,157.84,833900000.0
2007-09-06 21:42:00,157.84,157.84,157.83,157.84,472199999.0
2007-09-06 21:43:00,157.84,157.85,157.84,157.85,47500000.0
2007-09-06 21:44:00,157.82,157.865,157.82,157.865,455300001.0
2007-09-06 21:45:00,157.865,157.87,157.865,157.87,18500000.0
2007-09-06 21:46:00,157.87,157.875,157.86,157.86,294500003.0
2007-09-06 21:47:00,157.87,157.91,157.87,157.91,370599998.0
2007-09-06 21:48:00,157.91,157.91,157.89,157.91,140700000.0
2007-09-06 21:49:00,157.9,157.92,157.9,157.92,32000000.0
2007-09-06 21:50:00,157.92,157.92,157.86,157.86,369600000.0
2007-09-06 21:51:00,157.86,157.87,157.85,157.87,151800000.0
2007-09-06 21:52:00,157.87,157.88,157.86,157.86,213600000.0
2007-09-06 21:53:00,157.87,157.87,157.85,157.87,241600001.0
2007-09-06 21:54:00,157.87,157.9,157.86,157.895,469600001.0
2007-09-06 21:55:00,157.9,157.905,157.895,157.9,148100000.0
2007-09-06 21:56:00,157.895,157.9,157.895,157.9,50000000.0
2007-09-06 21:57:00,157.9,157.91,157.88,157.91,283200000.0
2007-09-06 21:58:00,157.91,157.93,157.91,157.91,212300000.0
2007-09-06 21:59:00,157.9,157.92,157.88,157.9,798199995.0
2007-09-06 22:00:00,157.9,157.905,157.88,157.895,1166199996.0
2007-09-06 22:01:00,157.895,157.905,157.87,157.88,342200001.0
2007-09-06 22:02:00,157.87,157.89,157.87,157.89,323700000.0
2007-09-06 22:03:00,157.88,157.89,157.87,157.89,323799997.0
2007-09-06 22:04:00,157.89,157.89,157.87,157.87,192800001.0
2007-09-06 22:05:00,157.88,157.88,157.87,157.87,216000001.0
2007-09-06 22:06:00,157.88,157.88,157.87,157.875,192100002.0
2007-09-06 22:07:00,157.88,157.88,157.85,157.85,591799992.0
2007-09-06 22:08:00,157.85,157.86,157.85,157.85,494299986.0
2007-09-06 22:09:00,157.86,157.86,157.845,157.85,364600001.0
2007-09-06 22:10:00,157.86,157.86,157.85,157.855,191000000.0
2007-09-06 22:11:00,157.855,157.86,157.85,157.86,215299998.0
2007-09-06 22:12:00,157.86,157.87,157.86,157.86,57600000.0
2007-09-06 22:13:00,157.875,157.885,157.87,157.885,186200000.0
2007-09-06 22:14:00,157.89,157.9,157.86,157.86,420400003.0
2007-09-06 22:15:00,157.86,157.88,157.86,157.87,744800000.0
2007-09-06 22:16:00,157.87,157.89,157.86,157.885,627500004.0
2007-09-06 22:17:00,157.89,157.895,157.885,157.89,340800001.0
2007-09-06 22:18:00,157.89,157.92,157.89,157.92,826100000.0
2007-09-06 22:19:00,157.925,157.925,157.91,157.91,70400000.0
2007-09-06 22:20:00,157.91,157.915,157.895,157.9,354500000.0
2007-09-06 22:21:00,157.89,157.92,157.89,157.92,147799999.0
2007-09-06 22:22:00,157.93,157.935,157.93,157.93,38600000.0
2007-09-06 22:23:00,157.94,157.94,157.93,157.93,164899998.0
2007-09-06 22:24:00,157.93,157.94,157.93,157.94,40000000.0
2007-09-06 22:25:00,157.93,157.93,157.93,157.93,22400000.0
2007-09-06 22:26:00,157.93,157.93,157.93,157.93,24800000.0
2007-09-06 22:27:00,157.93,157.93,157.895,157.91,425600000.0
2007-09-06 22:28:00,157.91,157.93,157.91,157.92,141600000.0
2007-09-06 22:29:00,157.92,157.925,157.91,157.91,276600001.0
2007-09-06 22:30:00,157.91,157.92,157.91,157.91,322699999.0
2007-09-06 22:31:00,157.91,157.915,157.91,157.915,146400000.0
2007-09-06 22:32:00,157.915,157.915,157.91,157.91,301599996.0
2007-09-06 22:33:00,157.91,157.91,157.91,157.91,32800000.0
2007-09-06 22:34:00,157.91,157.91,157.88,157.9,360700000.0
2007-09-06 22:35:00,157.9,157.91,157.88,157.88,384300000.0
2007-09-06 22:36:00,157.88,157.9,157.87,157.9,217700000.0
2007-09-06 22:37:00,157.9,157.92,157.9,157.92,300599999.0
2007-09-06 22:38:00,157.92,157.93,157.91,157.91,184800000.0
2007-09-06 22:39:00,157.92,157.93,157.91,157.925,255799999.0
2007-09-06 22:40:00,157.92,157.93,157.92,157.92,203400000.0
2007-09-06 22:41:00,157.92,157.92,157.9,157.9,403999996.0
2007-09-06 22:42:00,157.9,157.92,157.9,157.91,296700000.0
2007-09-06 22:43:00,157.91,157.92,157.91,157.91,316999998.0
2007-09-06 22:44:00,157.91,157.92,157.87,157.89,440299999.0
2007-09-06 22:45:00,157.89,157.9,157.875,157.9,602099998.0
2007-09-06 22:46:00,157.9,157.9,157.9,157.9,24000000.0
2007-09-06 22:47:00,157.9,157.91,157.9,157.91,97000000.0
2007-09-06 22:48:00,157.9,157.92,157.9,157.92,346000001.0
2007-09-06 22:49:00,157.91,157.93,157.91,157.93,203999998.0
2007-09-06 22:50:00,157.92,157.92,157.9,157.9,399399996.0
2007-09-06 22:51:00,157.9,157.91,157.89,157.905,271700001.0
2007-09-06 22:52:00,157.905,157.91,157.905,157.91,26500000.0
2007-09-06 22:53:00,157.91,157.91,157.91,157.91,35200000.0
2007-09-06 22:54:00,157.91,157.92,157.9,157.92,101400000.0
2007-09-06 22:55:00,157.915,157.93,157.9,157.91,138800001.0
2007-09-06 22:56:00,157.91,157.92,157.9,157.9,194800000.0
2007-09-06 22:57:00,157.91,157.94,157.91,157.925,163900000.0
2007-09-06 22:58:00,157.92,157.945,157.92,157.94,127400000.0
2007-09-06 22:59:00,157.93,157.95,157.91,157.92,686100000.0
2007-09-06 23:00:00,157.92,157.94,157.91,157.93,55200000.0
2007-09-06 23:01:00,157.92,157.92,157.92,157.92,36000000.0
2007-09-06 23:02:00,157.94,157.94,157.94,157.94,4000000.0
2007-09-06 23:03:00,157.93,157.93,157.93,157.93,4000000.0
2007-09-06 23:04:00,157.94,157.94,157.94,157.94,4000000.0
2007-09-06 23:05:00,157.94,157.94,157.9,157.93,69800000.0
2007-09-06 23:06:00,157.93,157.94,157.92,157.94,148200000.0
2007-09-06 23:07:00,157.93,157.94,157.91,157.93,85700000.0
2007-09-06 23:08:00,157.91,157.91,157.91,157.91,75200000.0
2007-09-06 23:09:00,157.91,157.91,157.91,157.91,90400000.0
2007-09-06 23:10:00,157.91,157.94,157.91,157.93,134800000.0
2007-09-06 23:11:00,157.93,157.93,157.92,157.92,27100000.0
2007-09-06 23:12:00,157.92,157.92,157.92,157.92,113899998.0
2007-09-06 23:13:00,157.93,157.93,157.91,157.91,118999997.0
2007-09-06 23:14:00,157.91,157.91,157.9,157.9,71400000.0
2007-09-06 23:15:00,157.9,157.9,157.88,157.88,80299999.0
2007-09-06 23:16:00,157.88,157.91,157.88,157.91,194299999.0
2007-09-06 23:17:00,157.905,157.92,157.9,157.92,97400000.0
2007-09-06 23:18:00,157.92,157.92,157.89,157.89,198999999.0
2007-09-06 23:19:00,157.89,157.91,157.89,157.89,37300000.0
2007-09-06 23:20:00,157.91,157.91,157.87,157.88,274400000.0
2007-09-06 23:21:00,157.88,157.915,157.88,157.91,216100000.0
2007-09-06 23:22:00,157.91,157.91,157.91,157.91,11300000.0
2007-09-06 23:23:00,157.91,157.91,157.85,157.91,231800000.0
2007-09-06 23:24:00,157.91,157.92,157.9,157.9,90400000.0
2007-09-06 23:25:00,157.91,157.91,157.9,157.905,85000000.0
2007-09-06 23:26:00,157.91,157.91,157.9,157.905,121400000.0
2007-09-06 23:27:00,157.91,157.93,157.91,157.93,131799999.0
2007-09-06 23:28:00,157.93,157.93,157.92,157.92,110800000.0
2007-09-06 23:29:00,157.925,157.935,157.91,157.925,201399998.0
2007-09-06 23:30:00,157.93,157.93,157.89,157.92,197500000.0
2007-09-06 23:31:00,157.92,157.92,157.9,157.91,176000000.0
2007-09-06 23:32:00,157.92,157.95,157.8,157.9,476599999.0
2007-09-06 23:33:00,157.91,157.93,157.9,157.91,209299998.0
2007-09-06 23:34:00,157.91,157.94,157.91,157.91,335799998.0
2007-09-06 23:35:00,157.9,157.9,157.9,157.9,21299999.0
2007-09-06 23:36:00,157.92,157.92,157.9,157.91,221500005.0
2007-09-06 23:38:00,157.92,157.95,157.92,157.93,358400008.0
2007-09-06 23:39:00,157.93,157.93,157.93,157.93,177000000.0
2007-09-06 23:40:00,157.93,157.95,157.93,157.95,184600000.0
2007-09-06 23:41:00,157.96,157.97,157.93,157.93,105100002.0
2007-09-06 23:42:00,157.95,157.97,157.91,157.955,249199999.0
2007-09-06 23:43:00,157.96,157.99,157.96,157.99,220000002.0
2007-09-06 23:44:00,157.99,158.01,157.99,158.01,273999999.0
2007-09-06 23:45:00,158.01,158.01,157.99,157.99,401900004.0
2007-09-06 23:46:00,157.99,158.03,157.99,158.01,833999991.0
2007-09-06 23:47:00,158.03,158.03,158.0,158.03,524100009.0
2007-09-06 23:48:00,158.03,158.05,158.02,158.04,223700001.0
2007-09-06 23:49:00,158.04,158.05,158.03,158.03,292200006.0
2007-09-06 23:50:00,158.035,158.06,158.03,158.05,975600016.0
2007-09-06 23:51:00,158.05,158.06,158.04,158.04,1626800006.0
2007-09-06 23:52:00,158.04,158.05,158.01,158.01,971100013.0
2007-09-06 23:53:00,158.02,158.02,158.0,158.01,633200001.0
2007-09-06 23:54:00,158.01,158.03,158.01,158.02,618900004.0
2007-09-06 23:55:00,158.02,158.03,158.01,158.01,321500000.0
2007-09-06 23:56:00,158.01,158.01,157.98,157.98,120300002.0
2007-09-06 23:57:00,157.995,158.02,157.99,158.01,381400003.0
2007-09-06 23:58:00,158.01,158.02,158.0,158.01,563499998.0
2007-09-06 23:59:00,158.01,158.02,158.01,158.02,216800002.0
2007-09-07 00:00:00,158.02,158.02,158.0,158.02,184400002.0
2007-09-07 00:01:00,158.02,158.02,158.0,158.01,646500003.0
2007-09-07 00:02:00,158.01,158.01,157.99,158.01,461000006.0
2007-09-07 00:03:00,158.02,158.02,158.01,158.01,15000000.0
2007-09-07 00:04:00,158.02,158.02,158.0,158.0,213499998.0
2007-09-07 00:05:00,158.0,158.01,157.98,158.0,173300000.0
2007-09-07 00:06:00,158.0,158.03,157.985,157.995,1259499989.0
2007-09-07 00:07:00,157.99,158.02,157.99,158.01,731500009.0
2007-09-07 00:08:00,158.01,158.04,157.96,157.985,566300002.0
2007-09-07 00:09:00,157.99,158.02,157.99,158.02,55900000.0
2007-09-07 00:10:00,158.02,158.02,158.02,158.02,146600001.0
2007-09-07 00:11:00,158.02,158.02,157.99,158.0,146600001.0
2007-09-07 00:12:00,158.0,158.0,157.99,158.0,437399999.0
2007-09-07 00:13:00,158.0,158.0,158.0,158.0,1200000.0
2007-09-07 00:14:00,158.0,158.0,158.0,158.0,1700000.0
2007-09-07 00:15:00,158.0,158.0,158.0,158.0,1700000.0
2007-09-07 00:16:00,158.0,158.0,158.0,158.0,46000000.0
2007-09-07 00:18:00,158.0,158.0,158.0,158.0,2200000.0
2007-09-07 00:19:00,158.02,158.02,157.99,158.0,44400000.0
2007-09-07 00:20:00,158.0,158.0,158.0,158.0,44400000.0
2007-09-07 00:21:00,158.0,158.0,158.0,158.0,26000000.0
2007-09-07 00:22:00,158.0,158.0,158.0,158.0,16800000.0
2007-09-07 00:23:00,158.02,158.02,157.99,158.0,6000000.0
2007-09-07 00:24:00,158.0,158.0,158.0,158.0,6000000.0
2007-09-07 00:25:00,158.0,158.0,157.97,157.97,200500002.0
2007-09-07 00:26:00,157.97,157.97,157.97,157.97,216600006.0
2007-09-07 00:27:00,157.97,157.98,157.97,157.98,356400000.0
2007-09-07 00:28:00,157.98,157.99,157.97,157.97,487600007.0
2007-09-07 00:29:00,157.97,157.97,157.97,157.97,31900000.0
2007-09-07 00:30:00,157.97,157.97,157.97,157.97,95600000.0
2007-09-07 00:31:00,157.97,157.97,157.96,157.97,154600002.0
2007-09-07 00:32:00,157.97,157.97,157.96,157.96,49500000.0
2007-09-07 00:33:00,157.96,157.97,157.96,157.97,140800000.0
2007-09-07 00:34:00,157.97,157.97,157.96,157.96,83400000.0
2007-09-07 00:35:00,157.97,157.97,157.93,157.93,662099999.0
2007-09-07 00:36:00,157.93,157.93,157.9,157.92,394700001.0
2007-09-07 00:37:00,157.92,157.93,157.91,157.93,825200004.0
2007-09-07 00:38:00,157.93,157.93,157.9,157.91,765800001.0
2007-09-07 00:39:00,157.91,157.95,157.91,157.95,1625900001.0
2007-09-07 00:40:00,157.96,157.98,157.94,157.95,951900006.0
2007-09-07 00:41:00,157.96,157.96,157.92,157.93,741000013.0
2007-09-07 00:42:00,157.93,157.96,157.91,157.95,507900004.0
2007-09-07 00:43:00,157.95,157.95,157.95,157.95,460400004.0
2007-09-07 00:44:00,157.95,157.97,157.94,157.95,888700005.0
2007-09-07 00:45:00,157.98,158.02,157.95,157.96,996599999.0
2007-09-07 00:46:00,157.95,157.97,157.95,157.96,996599999.0
2007-09-07 00:47:00,157.96,157.99,157.96,157.975,2054999997.0
2007-09-07 00:48:00,157.975,157.98,157.94,157.96,1025000000.0
2007-09-07 00:49:00,157.96,157.98,157.945,157.965,836699999.0
2007-09-07 00:50:00,157.965,157.97,157.95,157.97,484399997.0
2007-09-07 00:51:00,157.97,157.97,157.97,157.97,184899999.0
2007-09-07 00:52:00,157.97,157.97,157.96,157.97,189799999.0
2007-09-07 00:53:00,157.97,157.97,157.97,157.97,23800000.0
2007-09-07 00:54:00,157.97,157.97,157.96,157.96,160800004.0
2007-09-07 00:55:00,157.96,157.98,157.96,157.98,668500000.0
2007-09-07 00:56:00,157.98,158.01,157.97,158.01,1087799998.0
2007-09-07 00:57:00,158.01,158.01,157.99,158.0,1301500008.0
2007-09-07 00:58:00,158.0,158.01,157.995,158.01,655800012.0
2007-09-07 00:59:00,158.01,158.03,158.01,158.02,354700007.0
2007-09-07 01:00:00,158.02,158.05,158.0,158.04,1134599995.0
2007-09-07 01:01:00,158.04,158.05,158.02,158.03,1189799972.0
2007-09-07 01:02:00,158.03,158.03,158.0,158.0,674600008.0
2007-09-07 01:03:00,158.0,158.01,158.0,158.005,227700001.0
2007-09-07 01:04:00,158.01,158.01,157.99,158.0,346599996.0
2007-09-07 01:05:00,158.0,158.0,157.99,157.99,325499990.0
2007-09-07 01:06:00,157.99,158.0,157.98,157.98,290100001.0
2007-09-07 01:07:00,157.97,158.0,157.97,158.0,198400005.0
2007-09-07 01:08:00,158.0,158.0,157.99,158.0,105900002.0
2007-09-07 01:09:00,158.0,158.0,157.96,157.96,579899997.0
2007-09-07 01:10:00,157.96,157.98,157.96,157.97,774799994.0
2007-09-07 01:11:00,158.0,158.02,158.0,158.02,900499982.0
2007-09-07 01:12:00,158.01,158.05,158.01,158.01,900499982.0
2007-09-07 01:13:00,158.01,158.03,158.0,158.0,591199987.0
2007-09-07 01:14:00,158.0,158.04,157.99,158.01,1496999989.0
2007-09-07 01:15:00,158.02,158.11,158.02,158.11,1010199981.0
2007-09-07 01:16:00,158.11,158.27,158.09,158.22,1707699993.0
2007-09-07 01:17:00,158.23,158.27,158.12,158.12,1707699993.0
2007-09-07 01:18:00,158.11,158.18,158.1,158.17,1707699993.0
2007-09-07 01:19:00,158.17,158.18,158.14,158.15,1165400004.0
2007-09-07 01:20:00,158.15,158.15,158.105,158.12,761700007.0
2007-09-07 01:21:00,158.12,158.16,158.035,158.08,1463600012.0
2007-09-07 01:22:00,158.08,158.08,158.04,158.04,845299998.0
2007-09-07 01:23:00,158.04,158.06,158.04,158.05,174600000.0
2007-09-07 01:24:00,158.05,158.09,158.05,158.09,1208399976.0
2007-09-07 01:25:00,158.09,158.11,158.09,158.11,777699990.0
2007-09-07 01:26:00,158.1,158.12,158.09,158.11,557100005.0
2007-09-07 01:27:00,158.11,158.11,158.1,158.1,109400000.0
2007-09-07 01:28:00,158.1,158.11,158.05,158.06,599000001.0
2007-09-07 01:29:00,158.06,158.09,158.05,158.07,1034799997.0
2007-09-07 01:30:00,158.07,158.1,158.07,158.09,693899995.0
2007-09-07 01:31:00,158.08,158.09,158.05,158.08,878200000.0
2007-09-07 01:32:00,158.08,158.08,158.07,158.07,878200000.0
2007-09-07 01:33:00,158.07,158.07,158.05,158.06,826699991.0
2007-09-07 01:34:00,158.07,158.08,158.06,158.06,1152400017.0
2007-09-07 01:35:00,158.07,158.08,158.06,158.06,1111899995.0
2007-09-07 01:36:00,158.06,158.07,158.05,158.05,1297300013.0
2007-09-07 01:37:00,158.06,158.06,158.06,158.06,1072999991.0
2007-09-07 01:38:00,158.06,158.07,158.05,158.06,641800001.0
2007-09-07 01:39:00,158.06,158.06,158.06,158.06,550300014.0
2007-09-07 01:40:00,158.06,158.14,158.06,158.1,1564099998.0
2007-09-07 01:41:00,158.09,158.1,158.08,158.08,628499996.0
2007-09-07 01:42:00,158.08,158.08,158.08,158.08,632299990.0
2007-09-07 01:43:00,158.08,158.08,158.07,158.08,1612099982.0
2007-09-07 01:44:00,158.08,158.08,158.04,158.04,1005399979.0
2007-09-07 01:45:00,158.05,158.06,158.04,158.06,1143299992.0
2007-09-07 01:46:00,158.05,158.06,158.05,158.06,1599900002.0
2007-09-07 01:47:00,158.06,158.14,158.05,158.12,1216999997.0
2007-09-07 01:48:00,158.12,158.12,158.1,158.1,1512100006.0
2007-09-07 01:49:00,158.1,158.1,158.09,158.1,904200005.0
2007-09-07 01:50:00,158.1,158.1,158.06,158.08,1168700001.0
2007-09-07 01:51:00,158.09,158.09,158.06,158.075,598199998.0
2007-09-07 01:52:00,158.08,158.08,158.05,158.05,518000001.0
2007-09-07 01:53:00,158.05,158.06,157.98,158.0,1386299996.0
2007-09-07 01:54:00,157.99,158.0,157.96,157.98,2099900003.0
2007-09-07 01:55:00,157.98,158.03,157.98,158.03,2099900003.0
2007-09-07 01:56:00,158.03,158.08,158.03,158.07,1701799986.0
2007-09-07 01:57:00,158.07,158.13,158.07,158.11,1500399992.0
2007-09-07 01:58:00,158.11,158.12,158.11,158.11,529499987.0
2007-09-07 01:59:00,158.11,158.11,158.08,158.09,616599994.0
2007-09-07 02:00:00,158.085,158.11,158.07,158.08,1148199982.0
2007-09-07 02:01:00,158.08,158.08,158.035,158.04,760699997.0
2007-09-07 02:02:00,158.04,158.04,157.99,157.99,938999999.0
2007-09-07 02:03:00,157.99,158.0,157.99,158.0,1289199996.0
2007-09-07 02:04:00,158.0,158.01,157.96,157.96,1816200026.0
2007-09-07 02:05:00,157.96,157.97,157.945,157.96,872399998.0
2007-09-07 02:06:00,157.95,157.96,157.86,157.86,863600005.0
2007-09-07 02:07:00,157.85,157.94,157.85,157.9,863600005.0
2007-09-07 02:08:00,157.91,157.91,157.885,157.89,863600005.0
2007-09-07 02:09:00,157.89,157.91,157.89,157.91,624999997.0
2007-09-07 02:10:00,157.91,157.93,157.91,157.92,1300700008.0
2007-09-07 02:11:00,157.92,157.92,157.89,157.91,1528600013.0
2007-09-07 02:12:00,157.9,157.9,157.86,157.88,2032300005.0
2007-09-07 02:13:00,157.88,157.88,157.81,157.82,1585700019.0
2007-09-07 02:14:00,157.83,157.85,157.83,157.84,1066200023.0
2007-09-07 02:15:00,157.84,157.85,157.83,157.85,1530300023.0
2007-09-07 02:16:00,157.85,157.87,157.83,157.85,638700001.0
2007-09-07 02:17:00,157.85,157.85,157.83,157.83,638700001.0
2007-09-07 02:18:00,157.83,157.85,157.81,157.84,1200699988.0
2007-09-07 02:19:00,157.84,157.85,157.84,157.85,1202299988.0
2007-09-07 02:20:00,157.85,157.87,157.85,157.86,1013600010.0
2007-09-07 02:21:00,157.86,157.88,157.86,157.87,642700003.0
2007-09-07 02:22:00,157.87,157.875,157.845,157.85,337900001.0
2007-09-07 02:23:00,157.85,157.855,157.82,157.83,1673299996.0
2007-09-07 02:24:00,157.825,157.83,157.81,157.83,780200000.0
2007-09-07 02:25:00,157.83,157.83,157.81,157.82,583899999.0
2007-09-07 02:26:00,157.82,157.83,157.81,157.81,1252799999.0
2007-09-07 02:27:00,157.8,157.81,157.79,157.79,1095299988.0
2007-09-07 02:28:00,157.79,157.8,157.79,157.8,1369400018.0
2007-09-07 02:29:00,157.8,157.81,157.78,157.78,840900005.0
2007-09-07 02:30:00,157.78,157.78,157.74,157.745,1458200005.0
2007-09-07 02:31:00,157.745,157.77,157.745,157.76,384900001.0
2007-09-07 02:32:00,157.76,157.77,157.75,157.75,270000000.0
2007-09-07 02:33:00,157.75,157.8,157.75,157.77,1259299992.0
2007-09-07 02:34:00,157.77,157.795,157.75,157.76,1526299993.0
2007-09-07 02:35:00,157.76,157.785,157.76,157.77,899900018.0
2007-09-07 02:36:00,157.77,157.775,157.75,157.77,1620700006.0
2007-09-07 02:37:00,157.76,157.8,157.75,157.78,1622799990.0
2007-09-07 02:38:00,157.79,157.795,157.77,157.78,774300000.0
2007-09-07 02:39:00,157.785,157.785,157.74,157.74,1549300002.0
2007-09-07 02:40:00,157.73,157.75,157.71,157.72,2048900014.0
2007-09-07 02:41:00,157.72,157.73,157.72,157.72,2048900014.0
2007-09-07 02:42:00,157.72,157.74,157.72,157.74,1714999969.0
2007-09-07 02:43:00,157.75,157.78,157.74,157.76,1083400000.0
2007-09-07 02:44:00,157.76,157.77,157.73,157.73,1083400000.0
2007-09-07 02:45:00,157.73,157.74,157.72,157.73,1044399998.0
2007-09-07 02:46:00,157.74,157.77,157.73,157.77,1084500012.0
2007-09-07 02:47:00,157.77,157.82,157.77,157.81,1313099998.0
2007-09-07 02:48:00,157.82,157.88,157.82,157.85,1400499997.0
2007-09-07 02:49:00,157.85,157.85,157.82,157.83,1400499997.0
2007-09-07 02:50:00,157.83,157.87,157.83,157.84,1902800006.0
2007-09-07 02:51:00,157.84,157.85,157.82,157.85,1176100009.0
2007-09-07 02:52:00,157.85,157.86,157.84,157.85,671800000.0
2007-09-07 02:53:00,157.84,157.86,157.84,157.86,447400005.0
2007-09-07 02:54:00,157.84,157.85,157.83,157.84,1681199975.0
2007-09-07 02:55:00,157.85,157.85,157.82,157.82,1681199975.0
2007-09-07 02:56:00,157.82,157.86,157.82,157.86,1681199975.0
2007-09-07 02:57:00,157.85,157.88,157.85,157.87,1386399991.0
2007-09-07 02:58:00,157.86,157.9,157.85,157.88,1386399991.0
2007-09-07 02:59:00,157.88,157.88,157.86,157.87,1386399991.0
2007-09-07 03:00:00,157.865,157.88,157.86,157.87,646999989.0
2007-09-07 03:01:00,157.88,157.89,157.88,157.88,413600007.0
2007-09-07 03:02:00,157.89,157.89,157.86,157.875,746100010.0
2007-09-07 03:03:00,157.88,157.9,157.875,157.9,929100001.0
2007-09-07 03:04:00,157.9,157.91,157.89,157.9,998299993.0
2007-09-07 03:05:00,157.9,157.93,157.9,157.905,802500003.0
2007-09-07 03:06:00,157.905,157.93,157.9,157.92,917100000.0
2007-09-07 03:07:00,157.92,157.92,157.9,157.9,264000005.0
2007-09-07 03:08:00,157.9,157.91,157.9,157.9,1114400011.0
2007-09-07 03:09:00,157.9,157.91,157.88,157.91,1259199988.0
2007-09-07 03:10:00,157.91,157.91,157.85,157.85,1927300003.0
2007-09-07 03:11:00,157.85,157.86,157.85,157.85,608899999.0
2007-09-07 03:12:00,157.85,157.86,157.85,157.86,507000000.0
2007-09-07 03:13:00,157.86,157.88,157.85,157.86,1279500008.0
2007-09-07 03:14:00,157.87,157.87,157.84,157.86,422600006.0
2007-09-07 03:15:00,157.86,157.87,157.86,157.87,577599997.0
2007-09-07 03:16:00,157.86,157.87,157.85,157.87,731100005.0
2007-09-07 03:17:00,157.86,157.875,157.85,157.87,588300006.0
2007-09-07 03:18:00,157.87,157.87,157.86,157.86,1039600013.0
2007-09-07 03:19:00,157.86,157.87,157.86,157.86,479900006.0
2007-09-07 03:20:00,157.85,157.86,157.83,157.83,1216999984.0
2007-09-07 03:21:00,157.84,157.85,157.805,157.83,772799996.0
2007-09-07 03:22:00,157.83,157.84,157.795,157.795,1743700018.0
2007-09-07 03:23:00,157.81,157.81,157.8,157.8,570399987.0
2007-09-07 03:24:00,157.8,157.81,157.785,157.8,971400005.0
2007-09-07 03:25:00,157.79,157.8,157.77,157.77,1141899992.0
2007-09-07 03:26:00,157.78,157.8,157.75,157.78,1141899992.0
2007-09-07 03:27:00,157.77,157.77,157.73,157.74,1141899992.0
2007-09-07 03:28:00,157.72,157.75,157.72,157.72,1508500005.0
2007-09-07 03:29:00,157.73,157.73,157.68,157.69,1508500005.0
2007-09-07 03:30:00,157.68,157.69,157.66,157.68,553799999.0
2007-09-07 03:31:00,157.7,157.7,157.68,157.7,553799999.0
2007-09-07 03:32:00,157.7,157.77,157.7,157.75,1038400011.0
2007-09-07 03:33:00,157.77,157.8,157.76,157.8,1038400011.0
2007-09-07 03:34:00,157.8,157.8,157.78,157.79,951700017.0
2007-09-07 03:35:00,157.78,157.79,157.78,157.78,1212099986.0
2007-09-07 03:36:00,157.78,157.8,157.76,157.78,1461500009.0
2007-09-07 03:37:00,157.78,157.78,157.77,157.77,348900000.0
2007-09-07 03:38:00,157.78,157.79,157.77,157.78,215999997.0
2007-09-07 03:39:00,157.78,157.78,157.75,157.76,1094300006.0
2007-09-07 03:40:00,157.76,157.77,157.72,157.72,1800600003.0
2007-09-07 03:41:00,157.72,157.74,157.69,157.71,2053299994.0
2007-09-07 03:42:00,157.71,157.72,157.7,157.72,1429999995.0
2007-09-07 03:43:00,157.72,157.72,157.71,157.71,1633100010.0
2007-09-07 03:44:00,157.71,157.74,157.7,157.73,1113099999.0
2007-09-07 03:45:00,157.76,157.76,157.68,157.69,1576100011.0
2007-09-07 03:46:00,157.7,157.71,157.66,157.68,1628999992.0
2007-09-07 03:47:00,157.67,157.7,157.67,157.67,685199997.0
2007-09-07 03:48:00,157.67,157.68,157.65,157.66,2002600008.0
2007-09-07 03:49:00,157.66,157.665,157.64,157.65,1121900009.0
2007-09-07 03:50:00,157.65,157.67,157.65,157.67,889899999.0
2007-09-07 03:51:00,157.67,157.675,157.66,157.675,266500000.0
2007-09-07 03:52:00,157.67,157.67,157.66,157.66,297600000.0
2007-09-07 03:53:00,157.66,157.66,157.61,157.62,1613599992.0
2007-09-07 03:54:00,157.62,157.62,157.58,157.61,1395799993.0
2007-09-07 03:55:00,157.61,157.64,157.61,157.63,1132600005.0
2007-09-07 03:56:00,157.63,157.63,157.58,157.595,1129800013.0
2007-09-07 03:57:00,157.595,157.61,157.59,157.59,423200005.0
2007-09-07 03:58:00,157.605,157.63,157.595,157.615,1313399980.0
2007-09-07 03:59:00,157.615,157.62,157.6,157.6,752900011.0
2007-09-07 04:00:00,157.59,157.62,157.56,157.61,1558799997.0
2007-09-07 04:01:00,157.61,157.61,157.59,157.605,1558799997.0
2007-09-07 04:02:00,157.605,157.63,157.605,157.62,382400005.0
2007-09-07 04:03:00,157.62,157.63,157.62,157.62,725500012.0
2007-09-07 04:04:00,157.63,157.66,157.6,157.63,1686200009.0
2007-09-07 04:05:00,157.64,157.64,157.57,157.58,1843399993.0
2007-09-07 04:06:00,157.58,157.58,157.49,157.52,1822300010.0
2007-09-07 04:07:00,157.53,157.54,157.45,157.48,1822300010.0
2007-09-07 04:08:00,157.49,157.51,157.49,157.5,1822300010.0
2007-09-07 04:09:00,157.5,157.53,157.5,157.52,1312400009.0
2007-09-07 04:10:00,157.52,157.55,157.51,157.54,1653399990.0
2007-09-07 04:11:00,157.52,157.52,157.46,157.47,1191799996.0
2007-09-07 04:12:00,157.49,157.515,157.48,157.505,1191799996.0
2007-09-07 04:13:00,157.51,157.53,157.5,157.52,586400001.0
2007-09-07 04:14:00,157.52,157.55,157.515,157.55,918000012.0
2007-09-07 04:15:00,157.55,157.55,157.49,157.49,1154100015.0
2007-09-07 04:16:00,157.49,157.51,157.49,157.5,1154100015.0
2007-09-07 04:17:00,157.5,157.5,157.45,157.455,618999998.0
2007-09-07 04:18:00,157.46,157.49,157.45,157.49,836100001.0
2007-09-07 04:19:00,157.5,157.52,157.48,157.51,423200004.0
2007-09-07 04:20:00,157.51,157.52,157.5,157.5,1421400002.0
2007-09-07 04:21:00,157.5,157.51,157.49,157.49,739000008.0
2007-09-07 04:22:00,157.51,157.52,157.5,157.51,1403099999.0
2007-09-07 04:23:00,157.51,157.54,157.5,157.51,1403099999.0
2007-09-07 04:24:00,157.51,157.52,157.51,157.51,295699999.0
2007-09-07 04:25:00,157.51,157.51,157.49,157.5,502400002.0
2007-09-07 04:26:00,157.5,157.52,157.48,157.48,966300001.0
2007-09-07 04:27:00,157.48,157.48,157.46,157.465,812700001.0
2007-09-07 04:28:00,157.48,157.48,157.44,157.47,1392700000.0
2007-09-07 04:29:00,157.475,157.49,157.46,157.48,1392700000.0
2007-09-07 04:30:00,157.48,157.5,157.47,157.48,525600008.0
2007-09-07 04:31:00,157.48,157.49,157.45,157.45,1337300002.0
2007-09-07 04:32:00,157.45,157.46,157.415,157.44,1693499994.0
2007-09-07 04:33:00,157.45,157.52,157.45,157.5,972700004.0
2007-09-07 04:34:00,157.52,157.52,157.5,157.51,1198200010.0
2007-09-07 04:35:00,157.48,157.51,157.48,157.5,1198200010.0
2007-09-07 04:36:00,157.5,157.51,157.48,157.5,806799997.0
2007-09-07 04:37:00,157.5,157.5,157.46,157.48,1065799999.0
2007-09-07 04:38:00,157.48,157.49,157.47,157.47,389099999.0
2007-09-07 04:39:00,157.47,157.51,157.47,157.485,951399995.0
2007-09-07 04:40:00,157.49,157.495,157.48,157.48,229799999.0
2007-09-07 04:41:00,157.48,157.49,157.47,157.47,1050499998.0
2007-09-07 04:42:00,157.47,157.5,157.46,157.5,567900002.0
2007-09-07 04:43:00,157.5,157.5,157.49,157.5,136800000.0
2007-09-07 04:44:00,157.51,157.53,157.49,157.53,1025199992.0
2007-09-07 04:45:00,157.53,157.545,157.52,157.545,469399999.0
2007-09-07 04:46:00,157.545,157.56,157.535,157.545,1466400023.0
2007-09-07 04:47:00,157.545,157.545,157.52,157.53,1059500007.0
2007-09-07 04:48:00,157.53,157.54,157.51,157.52,1174399990.0
2007-09-07 04:49:00,157.525,157.525,157.51,157.52,886500006.0
2007-09-07 04:50:00,157.52,157.525,157.51,157.51,1137299963.0
2007-09-07 04:51:00,157.51,157.53,157.51,157.53,347000006.0
2007-09-07 04:52:00,157.53,157.56,157.52,157.56,1040999993.0
2007-09-07 04:53:00,157.56,157.6,157.555,157.6,614199998.0
2007-09-07 04:54:00,157.59,157.59,157.53,157.53,602700010.0
2007-09-07 04:55:00,157.52,157.55,157.51,157.54,602700010.0
2007-09-07 04:56:00,157.52,157.55,157.52,157.55,602700010.0
2007-09-07 04:57:00,157.55,157.56,157.55,157.55,187200001.0
2007-09-07 04:58:00,157.55,157.57,157.55,157.56,1642599995.0
2007-09-07 04:59:00,157.56,157.58,157.56,157.57,1369399987.0
2007-09-07 05:00:00,157.57,157.585,157.56,157.58,1964399969.0
2007-09-07 05:01:00,157.58,157.6,157.58,157.59,1651299985.0
2007-09-07 05:02:00,157.59,157.6,157.57,157.59,1019499995.0
2007-09-07 05:03:00,157.59,157.6,157.58,157.58,1244099997.0
2007-09-07 05:04:00,157.58,157.59,157.58,157.59,1051199996.0
2007-09-07 05:05:00,157.59,157.59,157.56,157.56,1061899982.0
2007-09-07 05:06:00,157.56,157.585,157.56,157.585,1356599995.0
2007-09-07 05:07:00,157.585,157.585,157.58,157.58,134699999.0
2007-09-07 05:08:00,157.58,157.58,157.58,157.58,17200001.0
2007-09-07 05:09:00,157.58,157.585,157.58,157.585,314699995.0
2007-09-07 05:10:00,157.58,157.59,157.53,157.54,924099992.0
2007-09-07 05:11:00,157.53,157.53,157.51,157.52,924099992.0
2007-09-07 05:12:00,157.52,157.545,157.51,157.51,1783599979.0
2007-09-07 05:13:00,157.52,157.525,157.51,157.52,508799987.0
2007-09-07 05:14:00,157.52,157.525,157.5,157.52,1596399997.0
2007-09-07 05:15:00,157.51,157.52,157.51,157.52,1360999978.0
2007-09-07 05:16:00,157.52,157.555,157.52,157.555,666500005.0
2007-09-07 05:17:00,157.56,157.575,157.545,157.545,533499999.0
2007-09-07 05:18:00,157.545,157.545,157.54,157.54,78699999.0
2007-09-07 05:19:00,157.54,157.54,157.52,157.54,604999990.0
2007-09-07 05:20:00,157.54,157.555,157.53,157.54,1285699980.0
2007-09-07 05:21:00,157.53,157.54,157.53,157.54,357600005.0
2007-09-07 05:22:00,157.53,157.555,157.53,157.555,357700005.0
2007-09-07 05:23:00,157.54,157.55,157.51,157.52,1829799975.0
2007-09-07 05:24:00,157.52,157.53,157.505,157.52,1829799975.0
2007-09-07 05:25:00,157.52,157.52,157.52,157.52,326500000.0
2007-09-07 05:26:00,157.52,157.52,157.52,157.52,495800009.0
2007-09-07 05:27:00,157.52,157.52,157.5,157.52,1611799997.0
2007-09-07 05:28:00,157.52,157.53,157.49,157.505,1141499998.0
2007-09-07 05:29:00,157.505,157.52,157.495,157.51,927400004.0
2007-09-07 05:30:00,157.52,157.52,157.49,157.49,481800008.0
2007-09-07 05:31:00,157.47,157.47,157.46,157.46,481800008.0
2007-09-07 05:32:00,157.47,157.47,157.44,157.45,481800008.0
2007-09-07 05:33:00,157.45,157.46,157.45,157.46,481800008.0
2007-09-07 05:34:00,157.46,157.48,157.46,157.48,747299995.0
2007-09-07 05:35:00,157.48,157.51,157.47,157.48,1714100002.0
2007-09-07 05:36:00,157.48,157.49,157.46,157.46,490900004.0
2007-09-07 05:37:00,157.47,157.5,157.46,157.48,616499994.0
2007-09-07 05:38:00,157.47,157.485,157.47,157.48,616499994.0
2007-09-07 05:39:00,157.48,157.48,157.46,157.46,455799985.0
2007-09-07 05:40:00,157.46,157.49,157.45,157.48,618899987.0
2007-09-07 05:41:00,157.48,157.48,157.48,157.48,606299988.0
2007-09-07 05:42:00,157.48,157.49,157.47,157.47,684199993.0
2007-09-07 05:43:00,157.47,157.49,157.47,157.49,352499987.0
2007-09-07 05:44:00,157.49,157.49,157.47,157.48,465799990.0
2007-09-07 05:45:00,157.48,157.48,157.45,157.465,1039599994.0
2007-09-07 05:46:00,157.47,157.49,157.46,157.47,665300001.0
2007-09-07 05:47:00,157.47,157.49,157.46,157.47,1168299976.0
2007-09-07 05:48:00,157.47,157.49,157.47,157.49,208499998.0
2007-09-07 05:49:00,157.49,157.49,157.47,157.48,1342999980.0
2007-09-07 05:50:00,157.48,157.49,157.45,157.45,1986099984.0
2007-09-07 05:51:00,157.46,157.47,157.46,157.47,2100399989.0
2007-09-07 05:52:00,157.46,157.47,157.43,157.44,2100399989.0
2007-09-07 05:53:00,157.42,157.44,157.42,157.42,2100399989.0
2007-09-07 05:54:00,157.43,157.43,157.35,157.36,2100399989.0
2007-09-07 05:55:00,157.35,157.37,157.31,157.32,1114700009.0
2007-09-07 05:56:00,157.32,157.38,157.32,157.38,2105899965.0
2007-09-07 05:57:00,157.38,157.38,157.36,157.37,429300002.0
2007-09-07 05:58:00,157.38,157.4,157.37,157.38,1646099994.0
2007-09-07 05:59:00,157.38,157.39,157.37,157.38,544199993.0
2007-09-07 06:00:00,157.37,157.39,157.36,157.37,1801799989.0
2007-09-07 06:01:00,157.37,157.37,157.32,157.32,1801799989.0
2007-09-07 06:02:00,157.33,157.34,157.32,157.33,1416399998.0
2007-09-07 06:03:00,157.33,157.38,157.33,157.35,1998399986.0
2007-09-07 06:04:00,157.36,157.36,157.35,157.35,259499998.0
2007-09-07 06:05:00,157.37,157.38,157.34,157.34,1504599983.0
2007-09-07 06:06:00,157.34,157.36,157.27,157.31,1779200020.0
2007-09-07 06:07:00,157.32,157.33,157.3,157.31,1779200020.0
2007-09-07 06:08:00,157.32,157.33,157.32,157.32,1779200020.0
2007-09-07 06:09:00,157.33,157.36,157.32,157.35,1081100012.0
2007-09-07 06:10:00,157.35,157.37,157.35,157.35,629700004.0
2007-09-07 06:11:00,157.35,157.38,157.33,157.36,1430000002.0
2007-09-07 06:12:00,157.37,157.38,157.35,157.38,1013200001.0
2007-09-07 06:13:00,157.38,157.4,157.38,157.395,1254499999.0
2007-09-07 06:14:00,157.395,157.41,157.38,157.4,1256999998.0
2007-09-07 06:15:00,157.405,157.405,157.4,157.4,214000003.0
2007-09-07 06:16:00,157.37,157.38,157.37,157.37,759499995.0
2007-09-07 06:17:00,157.38,157.38,157.36,157.37,759499995.0
2007-09-07 06:18:00,157.37,157.37,157.36,157.36,1138899998.0
2007-09-07 06:19:00,157.37,157.4,157.37,157.4,183200000.0
2007-09-07 06:20:00,157.4,157.4,157.4,157.4,19200000.0
2007-09-07 06:21:00,157.39,157.4,157.38,157.4,986100004.0
2007-09-07 06:22:00,157.41,157.42,157.4,157.42,425000006.0
2007-09-07 06:23:00,157.43,157.46,157.43,157.45,425000006.0
2007-09-07 06:24:00,157.45,157.45,157.42,157.43,425000006.0
2007-09-07 06:25:00,157.43,157.43,157.41,157.43,493199995.0
2007-09-07 06:26:00,157.42,157.46,157.41,157.44,1703200021.0
2007-09-07 06:27:00,157.45,157.45,157.41,157.42,1703200021.0
2007-09-07 06:28:00,157.43,157.43,157.4,157.4,1703200021.0
2007-09-07 06:29:00,157.41,157.43,157.41,157.425,2082100009.0
2007-09-07 06:30:00,157.42,157.435,157.42,157.43,351200008.0
2007-09-07 06:31:00,157.43,157.43,157.4,157.41,878800002.0
2007-09-07 06:32:00,157.41,157.41,157.38,157.38,792399983.0
2007-09-07 06:33:00,157.37,157.4,157.365,157.37,2036499977.0
2007-09-07 06:34:00,157.38,157.4,157.38,157.4,151600000.0
2007-09-07 06:35:00,157.4,157.4,157.36,157.37,920599986.0
2007-09-07 06:36:00,157.36,157.36,157.32,157.33,1404900003.0
2007-09-07 06:37:00,157.33,157.33,157.32,157.325,1404900003.0
2007-09-07 06:38:00,157.33,157.37,157.32,157.34,2050099996.0
2007-09-07 06:39:00,157.35,157.37,157.335,157.355,2017200003.0
2007-09-07 06:40:00,157.355,157.36,157.35,157.36,410000006.0
2007-09-07 06:41:00,157.36,157.36,157.34,157.355,368999996.0
2007-09-07 06:42:00,157.34,157.34,157.28,157.28,2058200009.0
2007-09-07 06:43:00,157.29,157.29,157.23,157.26,2058200009.0
2007-09-07 06:44:00,157.26,157.26,157.22,157.25,2058200009.0
2007-09-07 06:45:00,157.25,157.26,157.24,157.26,1016800001.0
2007-09-07 06:46:00,157.26,157.27,157.24,157.24,353500001.0
2007-09-07 06:47:00,157.24,157.25,157.22,157.24,1341500015.0
2007-09-07 06:48:00,157.24,157.255,157.24,157.25,1461299977.0
2007-09-07 06:49:00,157.23,157.28,157.23,157.27,1361100010.0
2007-09-07 06:50:00,157.28,157.29,157.27,157.28,1361100010.0
2007-09-07 06:51:00,157.28,157.29,157.25,157.29,1361100010.0
2007-09-07 06:52:00,157.29,157.32,157.29,157.29,1090800017.0
2007-09-07 06:53:00,157.29,157.31,157.29,157.3,660200004.0
2007-09-07 06:54:00,157.29,157.33,157.29,157.32,660200004.0
2007-09-07 06:55:00,157.33,157.33,157.31,157.31,660200004.0
2007-09-07 06:56:00,157.31,157.32,157.29,157.31,1273099987.0
2007-09-07 06:57:00,157.32,157.32,157.27,157.275,1367000005.0
2007-09-07 06:58:00,157.275,157.29,157.275,157.28,968699999.0
2007-09-07 06:59:00,157.28,157.29,157.28,157.28,667900003.0
2007-09-07 07:00:00,157.28,157.3,157.28,157.285,1662400000.0
2007-09-07 07:01:00,157.285,157.31,157.285,157.31,947200013.0
2007-09-07 07:02:00,157.31,157.33,157.29,157.29,561200005.0
2007-09-07 07:03:00,157.285,157.29,157.27,157.275,504300012.0
2007-09-07 07:04:00,157.27,157.29,157.27,157.29,576499988.0
2007-09-07 07:05:00,157.29,157.315,157.29,157.305,815900006.0
2007-09-07 07:06:00,157.305,157.34,157.3,157.34,997799995.0
2007-09-07 07:07:00,157.34,157.36,157.33,157.34,538599999.0
2007-09-07 07:08:00,157.34,157.38,157.34,157.38,663500000.0
2007-09-07 07:09:00,157.37,157.38,157.35,157.37,998300011.0
2007-09-07 07:10:00,157.36,157.36,157.33,157.34,699600002.0
2007-09-07 07:11:00,157.34,157.355,157.33,157.355,1953299991.0
2007-09-07 07:12:00,157.35,157.36,157.34,157.34,1772699999.0
2007-09-07 07:13:00,157.34,157.36,157.33,157.33,1424500005.0
2007-09-07 07:14:00,157.34,157.36,157.33,157.35,1490699983.0
2007-09-07 07:15:00,157.34,157.35,157.34,157.35,357400000.0
2007-09-07 07:16:00,157.35,157.35,157.35,157.35,138800004.0
2007-09-07 07:17:00,157.35,157.36,157.35,157.35,1701799997.0
2007-09-07 07:18:00,157.35,157.36,157.35,157.35,873000015.0
2007-09-07 07:19:00,157.35,157.35,157.32,157.33,838400000.0
2007-09-07 07:20:00,157.31,157.32,157.3,157.31,723700009.0
2007-09-07 07:21:00,157.29,157.31,157.29,157.3,723700009.0
2007-09-07 07:22:00,157.305,157.32,157.295,157.295,723700009.0
2007-09-07 07:23:00,157.295,157.295,157.27,157.28,955299990.0
2007-09-07 07:24:00,157.28,157.28,157.24,157.25,1464099978.0
2007-09-07 07:25:00,157.25,157.25,157.245,157.25,609200003.0
2007-09-07 07:26:00,157.25,157.27,157.25,157.26,528199998.0
2007-09-07 07:27:00,157.26,157.28,157.26,157.275,1004000002.0
2007-09-07 07:28:00,157.275,157.295,157.27,157.27,918299984.0
2007-09-07 07:29:00,157.275,157.31,157.26,157.31,1284200005.0
2007-09-07 07:30:00,157.3,157.31,157.28,157.28,981299999.0
2007-09-07 07:31:00,157.28,157.29,157.28,157.28,610699996.0
2007-09-07 07:32:00,157.28,157.3,157.26,157.285,942700002.0
2007-09-07 07:33:00,157.29,157.32,157.29,157.32,816700000.0
2007-09-07 07:34:00,157.32,157.32,157.31,157.31,142499998.0
2007-09-07 07:37:00,157.32,157.345,157.31,157.33,1613499993.0
2007-09-07 07:38:00,157.33,157.38,157.33,157.38,1375699992.0
2007-09-07 07:39:00,157.39,157.45,157.38,157.44,1567600009.0
2007-09-07 07:40:00,157.45,157.47,157.41,157.47,1567600009.0
2007-09-07 07:41:00,157.47,157.5,157.465,157.48,1395199996.0
2007-09-07 07:42:00,157.47,157.5,157.47,157.5,486400005.0
2007-09-07 07:43:00,157.51,157.53,157.47,157.48,486400005.0
2007-09-07 07:44:00,157.47,157.47,157.45,157.45,486400005.0
2007-09-07 07:45:00,157.45,157.45,157.45,157.45,486400005.0
2007-09-07 07:46:00,157.45,157.46,157.43,157.43,1509599993.0
2007-09-07 07:47:00,157.43,157.46,157.43,157.46,1445100013.0
2007-09-07 07:48:00,157.45,157.45,157.42,157.42,1710299995.0
2007-09-07 07:49:00,157.42,157.42,157.42,157.42,285700001.0
2007-09-07 07:50:00,157.42,157.44,157.42,157.44,802599987.0
2007-09-07 07:51:00,157.44,157.45,157.42,157.435,668800011.0
2007-09-07 07:52:00,157.435,157.445,157.42,157.42,1260799986.0
2007-09-07 07:53:00,157.44,157.44,157.42,157.42,1870700023.0
2007-09-07 07:54:00,157.41,157.435,157.41,157.43,1870700023.0
2007-09-07 07:55:00,157.43,157.435,157.38,157.4,2029200003.0
2007-09-07 07:56:00,157.39,157.4,157.37,157.39,1199900004.0
2007-09-07 07:57:00,157.39,157.39,157.35,157.355,1830700011.0
2007-09-07 07:58:00,157.35,157.36,157.32,157.33,1436600003.0
2007-09-07 07:59:00,157.34,157.38,157.34,157.37,1436600003.0
2007-09-07 08:00:00,157.38,157.38,157.33,157.37,1436600003.0
2007-09-07 08:01:00,157.38,157.39,157.35,157.36,1670500004.0
2007-09-07 08:02:00,157.385,157.41,157.38,157.38,1670500004.0
2007-09-07 08:05:00,157.31,157.33,157.31,157.32,1404299989.0
2007-09-07 08:06:00,157.32,157.35,157.32,157.35,1266199999.0
2007-09-07 08:07:00,157.35,157.36,157.34,157.35,381100005.0
2007-09-07 08:08:00,157.35,157.37,157.35,157.36,1368400038.0
2007-09-07 08:09:00,157.36,157.4,157.35,157.4,1167799995.0
2007-09-07 08:10:00,157.4,157.46,157.39,157.44,1318899988.0
2007-09-07 08:11:00,157.43,157.44,157.42,157.43,1318899988.0
2007-09-07 08:12:00,157.42,157.42,157.4,157.4,1318899988.0
2007-09-07 08:13:00,157.4,157.425,157.395,157.42,1392100008.0
2007-09-07 08:14:00,157.42,157.42,157.4,157.41,595899999.0
2007-09-07 08:15:00,157.41,157.45,157.4,157.415,1524199999.0
2007-09-07 08:16:00,157.42,157.42,157.4,157.41,1315000000.0
2007-09-07 08:17:00,157.41,157.41,157.4,157.4,56900000.0
2007-09-07 08:18:00,157.41,157.42,157.4,157.42,1056100004.0
2007-09-07 08:19:00,157.42,157.43,157.41,157.41,751999984.0
2007-09-07 08:20:00,157.42,157.43,157.4,157.43,1048399996.0
2007-09-07 08:21:00,157.43,157.43,157.41,157.425,1700399996.0
2007-09-07 08:22:00,157.42,157.425,157.41,157.42,223199998.0
2007-09-07 08:23:00,157.425,157.43,157.4,157.41,1171699996.0
2007-09-07 08:24:00,157.41,157.41,157.39,157.39,1374799978.0
2007-09-07 08:25:00,157.4,157.4,157.32,157.33,1074699994.0
2007-09-07 08:26:00,157.33,157.35,157.33,157.35,1074699994.0
2007-09-07 08:27:00,157.35,157.37,157.35,157.36,355500000.0
2007-09-07 08:28:00,157.36,157.37,157.36,157.37,638400008.0
2007-09-07 08:29:00,157.37,157.38,157.36,157.36,852300000.0
2007-09-07 08:30:00,157.36,157.38,157.35,157.37,1320699992.0
2007-09-07 08:31:00,157.38,157.38,157.36,157.37,1309600007.0
2007-09-07 08:32:00,157.37,157.38,157.35,157.38,1174500000.0
2007-09-07 08:33:00,157.36,157.38,157.32,157.38,1155699991.0
2007-09-07 08:34:00,157.385,157.41,157.38,157.4,1155699991.0
2007-09-07 08:35:00,157.4,157.41,157.365,157.38,934700005.0
2007-09-07 08:36:00,157.38,157.38,157.33,157.36,1755300003.0
2007-09-07 08:37:00,157.37,157.37,157.35,157.37,1790200023.0
2007-09-07 08:38:00,157.38,157.41,157.37,157.39,1790200023.0
2007-09-07 08:39:00,157.37,157.395,157.37,157.37,1790200023.0
2007-09-07 08:40:00,157.37,157.4,157.37,157.385,956800013.0
2007-09-07 08:41:00,157.38,157.39,157.37,157.37,1536000011.0
2007-09-07 08:42:00,157.37,157.375,157.36,157.375,1093999997.0
2007-09-07 08:43:00,157.375,157.39,157.37,157.39,901900001.0
2007-09-07 08:44:00,157.39,157.4,157.39,157.39,621999993.0
2007-09-07 08:45:00,157.39,157.39,157.39,157.39,51000000.0
2007-09-07 08:46:00,157.39,157.39,157.39,157.39,369099998.0
2007-09-07 08:47:00,157.39,157.39,157.37,157.38,2044200020.0
2007-09-07 08:48:00,157.38,157.39,157.37,157.39,636500017.0
2007-09-07 08:49:00,157.39,157.41,157.39,157.395,645100000.0
2007-09-07 08:50:00,157.395,157.395,157.39,157.39,345800003.0
2007-09-07 08:51:00,157.39,157.39,157.39,157.39,441600007.0
2007-09-07 08:52:00,157.39,157.39,157.39,157.39,418999998.0
2007-09-07 08:53:00,157.39,157.4,157.38,157.39,2079200030.0
2007-09-07 08:54:00,157.39,157.4,157.38,157.39,751099991.0
2007-09-07 08:55:00,157.39,157.4,157.35,157.35,723699992.0
2007-09-07 08:56:00,157.36,157.36,157.34,157.36,723699992.0
2007-09-07 08:57:00,157.355,157.36,157.33,157.36,723699992.0
2007-09-07 08:58:00,157.36,157.37,157.36,157.36,1996599974.0
2007-09-07 08:59:00,157.37,157.37,157.36,157.36,1996599974.0
2007-09-07 09:00:00,157.365,157.37,157.35,157.37,1996599974.0
2007-09-07 09:01:00,157.37,157.37,157.355,157.355,1060699981.0
2007-09-07 09:02:00,157.37,157.41,157.37,157.4,2088000001.0
2007-09-07 09:03:00,157.39,157.41,157.39,157.4,2088000001.0
2007-09-07 09:04:00,157.38,157.39,157.38,157.38,2088000001.0
2007-09-07 09:05:00,157.38,157.4,157.37,157.4,1450600008.0
2007-09-07 09:06:00,157.4,157.42,157.4,157.4,655700000.0
2007-09-07 09:07:00,157.39,157.41,157.36,157.38,655700000.0
2007-09-07 09:08:00,157.39,157.39,157.37,157.37,655700000.0
2007-09-07 09:09:00,157.38,157.38,157.35,157.36,655700000.0
2007-09-07 09:10:00,157.35,157.36,157.35,157.36,655700000.0
2007-09-07 09:11:00,157.37,157.37,157.36,157.37,655700000.0
2007-09-07 09:12:00,157.37,157.38,157.36,157.37,1558399991.0
2007-09-07 09:13:00,157.37,157.37,157.36,157.36,420000004.0
2007-09-07 09:14:00,157.36,157.38,157.36,157.37,1472599994.0
2007-09-07 09:15:00,157.37,157.37,157.34,157.35,1522999987.0
2007-09-07 09:16:00,157.34,157.34,157.25,157.28,1522999987.0
2007-09-07 09:17:00,157.27,157.27,157.15,157.18,1522999987.0
2007-09-07 09:18:00,157.14,157.18,157.1,157.16,1522999987.0
2007-09-07 09:19:00,157.17,157.25,157.15,157.24,1522999987.0
2007-09-07 09:20:00,157.23,157.25,157.22,157.25,1522999987.0
2007-09-07 09:21:00,157.24,157.26,157.24,157.25,1522999987.0
2007-09-07 09:22:00,157.24,157.25,157.19,157.19,1522999987.0
2007-09-07 09:23:00,157.2,157.2,157.16,157.16,1522999987.0
2007-09-07 09:24:00,157.17,157.2,157.16,157.2,1522999987.0
2007-09-07 09:25:00,157.21,157.21,157.16,157.16,1522999987.0
2007-09-07 09:26:00,157.15,157.22,157.12,157.18,1522999987.0
2007-09-07 09:27:00,157.19,157.2,157.15,157.18,1522999987.0
2007-09-07 09:28:00,157.17,157.2,157.17,157.18,1522999987.0
2007-09-07 09:29:00,157.2,157.22,157.19,157.22,1522999987.0
2007-09-07 09:30:00,157.23,157.23,157.2,157.2,1522999987.0
2007-09-07 09:31:00,157.21,157.21,157.18,157.21,1522999987.0
2007-09-07 09:32:00,157.22,157.23,157.21,157.22,1522999987.0
2007-09-07 09:33:00,157.21,157.21,157.21,157.21,1813000007.0
2007-09-07 09:34:00,157.19,157.2,157.18,157.2,1813000007.0
2007-09-07 09:35:00,157.19,157.22,157.19,157.19,1813000007.0
2007-09-07 09:36:00,157.21,157.23,157.2,157.22,1813000007.0
2007-09-07 09:37:00,157.23,157.24,157.2,157.22,1813000007.0
2007-09-07 09:38:00,157.24,157.24,157.22,157.23,1813000007.0
2007-09-07 09:39:00,157.22,157.32,157.19,157.28,1813000007.0
2007-09-07 09:40:00,157.27,157.3,157.27,157.29,1813000007.0
2007-09-07 09:41:00,157.28,157.34,157.28,157.31,1813000007.0
2007-09-07 09:42:00,157.29,157.32,157.25,157.26,1813000007.0
2007-09-07 09:43:00,157.28,157.29,157.24,157.29,1813000007.0
2007-09-07 09:44:00,157.28,157.28,157.26,157.26,1813000007.0
2007-09-07 09:45:00,157.27,157.29,157.25,157.29,1813000007.0
2007-09-07 09:46:00,157.3,157.31,157.29,157.3,1813000007.0
2007-09-07 09:47:00,157.29,157.31,157.29,157.3,1813000007.0
2007-09-07 09:48:00,157.29,157.31,157.29,157.3,1813000007.0
2007-09-07 09:49:00,157.31,157.31,157.29,157.3,1813000007.0
2007-09-07 09:50:00,157.31,157.31,157.29,157.29,1813000007.0
2007-09-07 09:51:00,157.31,157.34,157.31,157.34,1813000007.0
2007-09-07 09:52:00,157.35,157.39,157.34,157.39,1813000007.0
2007-09-07 09:53:00,157.4,157.53,157.4,157.48,1813000007.0
2007-09-07 09:54:00,157.49,157.6,157.49,157.54,1813000007.0
2007-09-07 09:55:00,157.53,157.53,157.46,157.52,1813000007.0
2007-09-07 09:56:00,157.55,157.56,157.52,157.54,1813000007.0
2007-09-07 09:57:00,157.53,157.53,157.48,157.53,1813000007.0
2007-09-07 09:58:00,157.52,157.53,157.5,157.53,1813000007.0
2007-09-07 09:59:00,157.54,157.55,157.53,157.55,1813000007.0
2007-09-07 10:00:00,157.55,157.57,157.53,157.55,1608399988.0
2007-09-07 10:01:00,157.54,157.55,157.5,157.5,1608399988.0
2007-09-07 10:02:00,157.51,157.52,157.49,157.5,1608399988.0
2007-09-07 10:03:00,157.5,157.52,157.5,157.51,1608399988.0
2007-09-07 10:04:00,157.49,157.5,157.45,157.46,1781700010.0
2007-09-07 10:05:00,157.46,157.49,157.45,157.46,1781700010.0
2007-09-07 10:06:00,157.47,157.47,157.45,157.465,1492800021.0
2007-09-07 10:07:00,157.47,157.48,157.47,157.47,844400017.0
2007-09-07 10:08:00,157.47,157.48,157.47,157.48,1223000003.0
2007-09-07 10:09:00,157.48,157.5,157.47,157.49,1629200013.0
2007-09-07 10:10:00,157.47,157.48,157.46,157.46,1562500001.0
2007-09-07 10:11:00,157.47,157.47,157.45,157.465,1562500001.0
2007-09-07 10:12:00,157.465,157.47,157.45,157.46,1564600002.0
2007-09-07 10:13:00,157.47,157.47,157.44,157.45,1700000009.0
2007-09-07 10:14:00,157.44,157.45,157.43,157.44,1700000009.0
2007-09-07 10:15:00,157.43,157.43,157.38,157.38,1700000009.0
2007-09-07 10:16:00,157.38,157.41,157.38,157.41,1905899994.0
2007-09-07 10:17:00,157.42,157.42,157.4,157.415,1905899994.0
2007-09-07 10:18:00,157.42,157.45,157.42,157.44,882399999.0
2007-09-07 10:19:00,157.44,157.44,157.43,157.43,882399999.0
2007-09-07 10:20:00,157.44,157.47,157.44,157.47,1724800006.0
2007-09-07 10:21:00,157.46,157.49,157.46,157.49,1724800006.0
2007-09-07 10:22:00,157.49,157.5,157.46,157.475,1724800006.0
2007-09-07 10:23:00,157.48,157.49,157.47,157.49,288499999.0
2007-09-07 10:24:00,157.49,157.49,157.46,157.47,1267199997.0
2007-09-07 10:25:00,157.48,157.5,157.48,157.48,1183199995.0
2007-09-07 10:26:00,157.51,157.52,157.5,157.52,1183199995.0
2007-09-07 10:27:00,157.52,157.54,157.51,157.53,1403400015.0
2007-09-07 10:28:00,157.53,157.54,157.52,157.53,1202499990.0
2007-09-07 10:29:00,157.51,157.53,157.47,157.48,2105499992.0
2007-09-07 10:30:00,157.47,157.53,157.47,157.52,2105499992.0
2007-09-07 10:31:00,157.53,157.53,157.51,157.52,2105499992.0
2007-09-07 10:32:00,157.51,157.53,157.51,157.51,2105499992.0
2007-09-07 10:33:00,157.52,157.52,157.51,157.51,2105499992.0
2007-09-07 10:34:00,157.52,157.52,157.48,157.49,2105499992.0
2007-09-07 10:35:00,157.48,157.51,157.48,157.49,2105499992.0
2007-09-07 10:36:00,157.5,157.5,157.47,157.49,2105499992.0
2007-09-07 10:37:00,157.47,157.49,157.47,157.48,2105499992.0
2007-09-07 10:38:00,157.48,157.48,157.47,157.48,956800015.0
2007-09-07 10:39:00,157.47,157.47,157.45,157.47,956800015.0
2007-09-07 10:40:00,157.47,157.48,157.46,157.47,956800015.0
2007-09-07 10:41:00,157.47,157.48,157.47,157.47,1707499989.0
2007-09-07 10:42:00,157.48,157.48,157.47,157.47,513400003.0
2007-09-07 10:43:00,157.47,157.48,157.46,157.465,550699998.0
2007-09-07 10:44:00,157.47,157.49,157.47,157.49,1255099994.0
2007-09-07 10:45:00,157.48,157.49,157.46,157.46,1896199998.0
2007-09-07 10:46:00,157.475,157.49,157.46,157.48,1896199998.0
2007-09-07 10:47:00,157.47,157.49,157.47,157.48,1381800003.0
2007-09-07 10:48:00,157.49,157.55,157.48,157.55,2123100017.0
2007-09-07 10:49:00,157.53,157.55,157.53,157.55,2123100017.0
2007-09-07 10:50:00,157.54,157.56,157.54,157.55,1128999978.0
2007-09-07 10:51:00,157.54,157.56,157.54,157.56,1128999978.0
2007-09-07 10:52:00,157.57,157.63,157.56,157.59,1128999978.0
2007-09-07 10:53:00,157.58,157.6,157.57,157.6,1128999978.0
2007-09-07 10:54:00,157.57,157.59,157.56,157.58,1128999978.0
2007-09-07 10:55:00,157.59,157.61,157.58,157.6,1128999978.0
2007-09-07 10:56:00,157.62,157.63,157.62,157.63,1128999978.0
2007-09-07 10:57:00,157.64,157.65,157.63,157.64,1128999978.0
2007-09-07 10:58:00,157.62,157.62,157.6,157.6,865799998.0
2007-09-07 10:59:00,157.59,157.6,157.55,157.56,865799998.0
2007-09-07 11:00:00,157.57,157.6,157.55,157.59,865799998.0
2007-09-07 11:01:00,157.57,157.59,157.57,157.58,865799998.0
2007-09-07 11:02:00,157.58,157.58,157.56,157.57,865799998.0
2007-09-07 11:03:00,157.57,157.57,157.545,157.55,1139399994.0
2007-09-07 11:04:00,157.55,157.56,157.545,157.56,1530200004.0
2007-09-07 11:05:00,157.54,157.56,157.54,157.55,2108600021.0
2007-09-07 11:06:00,157.54,157.54,157.53,157.54,2108600021.0
2007-09-07 11:07:00,157.55,157.58,157.55,157.57,2108600021.0
2007-09-07 11:08:00,157.58,157.62,157.58,157.6,2108600021.0
2007-09-07 11:09:00,157.62,157.62,157.6,157.61,2108600021.0
2007-09-07 11:10:00,157.6,157.65,157.6,157.64,2108600021.0
2007-09-07 11:11:00,157.635,157.64,157.615,157.625,1643000005.0
2007-09-07 11:12:00,157.62,157.62,157.62,157.62,2134099978.0
2007-09-07 11:13:00,157.61,157.62,157.59,157.6,2134099978.0
2007-09-07 11:14:00,157.59,157.61,157.59,157.59,2134099978.0
2007-09-07 11:15:00,157.58,157.59,157.57,157.59,1244100007.0
2007-09-07 11:16:00,157.58,157.6,157.58,157.59,1244100007.0
2007-09-07 11:17:00,157.59,157.65,157.59,157.64,1241799996.0
2007-09-07 11:18:00,157.66,157.67,157.62,157.63,1241799996.0
2007-09-07 11:19:00,157.63,157.64,157.615,157.62,1241799996.0
2007-09-07 11:20:00,157.62,157.64,157.62,157.64,1130099994.0
2007-09-07 11:21:00,157.62,157.62,157.54,157.54,556499992.0
2007-09-07 11:22:00,157.55,157.56,157.51,157.53,556499992.0
2007-09-07 11:23:00,157.53,157.53,157.52,157.52,556499992.0
2007-09-07 11:24:00,157.53,157.55,157.51,157.51,2075400006.0
2007-09-07 11:25:00,157.5,157.55,157.48,157.51,2075400006.0
2007-09-07 11:26:00,157.52,157.55,157.51,157.54,2075400006.0
2007-09-07 11:27:00,157.54,157.56,157.52,157.55,2075400006.0
2007-09-07 11:28:00,157.56,157.6,157.54,157.59,1935399993.0
2007-09-07 11:29:00,157.56,157.58,157.56,157.57,1935399993.0
2007-09-07 11:30:00,157.58,157.58,157.55,157.55,1935399993.0
2007-09-07 11:31:00,157.56,157.56,157.51,157.52,1935399993.0
2007-09-07 11:32:00,157.51,157.56,157.51,157.56,1935399993.0
2007-09-07 11:33:00,157.54,157.59,157.54,157.56,1935399993.0
2007-09-07 11:34:00,157.57,157.58,157.54,157.55,1935399993.0
2007-09-07 11:35:00,157.55,157.56,157.54,157.55,982200006.0
2007-09-07 11:36:00,157.56,157.56,157.55,157.55,982200006.0
2007-09-07 11:37:00,157.55,157.56,157.54,157.54,982200006.0
2007-09-07 11:38:00,157.52,157.52,157.5,157.52,956799989.0
2007-09-07 11:39:00,157.51,157.58,157.51,157.58,956799989.0
2007-09-07 11:40:00,157.575,157.6,157.575,157.6,956799989.0
2007-09-07 11:41:00,157.58,157.59,157.57,157.57,1678800001.0
2007-09-07 11:42:00,157.57,157.58,157.56,157.565,1678800001.0
2007-09-07 11:43:00,157.565,157.575,157.56,157.56,1410600010.0
2007-09-07 11:44:00,157.57,157.57,157.54,157.55,1424200017.0
2007-09-07 11:45:00,157.56,157.58,157.54,157.57,1424200017.0
2007-09-07 11:46:00,157.58,157.59,157.57,157.59,1424200017.0
2007-09-07 11:47:00,157.58,157.59,157.58,157.58,254500004.0
2007-09-07 11:48:00,157.58,157.58,157.58,157.58,236700009.0
2007-09-07 11:49:00,157.59,157.59,157.58,157.59,567600009.0
2007-09-07 11:50:00,157.59,157.595,157.58,157.59,493100000.0
2007-09-07 11:51:00,157.59,157.59,157.58,157.58,514399993.0
2007-09-07 11:52:00,157.58,157.59,157.58,157.59,243200000.0
2007-09-07 11:53:00,157.59,157.59,157.56,157.56,785100000.0
2007-09-07 11:54:00,157.565,157.595,157.56,157.58,1298099994.0
2007-09-07 11:55:00,157.59,157.59,157.56,157.58,893099989.0
2007-09-07 11:56:00,157.59,157.59,157.57,157.57,893099989.0
2007-09-07 11:57:00,157.58,157.58,157.56,157.57,113500000.0
2007-09-07 11:58:00,157.58,157.6,157.56,157.58,1453699984.0
2007-09-07 11:59:00,157.58,157.605,157.56,157.6,881700000.0
2007-09-07 12:00:00,157.595,157.615,157.57,157.615,1796800007.0
2007-09-07 12:01:00,157.61,157.63,157.6,157.63,741300002.0
2007-09-07 12:02:00,157.63,157.63,157.58,157.6,1968199992.0
2007-09-07 12:03:00,157.6,157.62,157.59,157.605,926699996.0
2007-09-07 12:04:00,157.605,157.605,157.57,157.58,1427299986.0
2007-09-07 12:05:00,157.59,157.61,157.59,157.59,1041199997.0
2007-09-07 12:06:00,157.59,157.61,157.59,157.61,1025699979.0
2007-09-07 12:07:00,157.62,157.62,157.58,157.59,698100010.0
2007-09-07 12:08:00,157.58,157.63,157.58,157.62,1378099998.0
2007-09-07 12:09:00,157.62,157.63,157.595,157.61,999299996.0
2007-09-07 12:10:00,157.59,157.59,157.57,157.57,1114500001.0
2007-09-07 12:11:00,157.61,157.61,157.59,157.59,1114500001.0
2007-09-07 12:12:00,157.59,157.6,157.59,157.6,1114500001.0
2007-09-07 12:13:00,157.6,157.61,157.6,157.61,689199996.0
2007-09-07 12:14:00,157.61,157.61,157.59,157.6,749600004.0
2007-09-07 12:15:00,157.59,157.6,157.58,157.6,749600004.0
2007-09-07 12:16:00,157.59,157.59,157.58,157.59,749600004.0
2007-09-07 12:17:00,157.58,157.6,157.56,157.57,749600004.0
2007-09-07 12:18:00,157.58,157.58,157.56,157.57,749600004.0
2007-09-07 12:19:00,157.57,157.58,157.56,157.58,749600004.0
2007-09-07 12:20:00,157.56,157.56,157.5,157.5,1299199988.0
2007-09-07 12:21:00,157.51,157.56,157.51,157.54,1299199988.0
2007-09-07 12:22:00,157.55,157.56,157.53,157.54,1299199988.0
2007-09-07 12:23:00,157.58,157.63,157.57,157.62,1299199988.0
2007-09-07 12:24:00,157.63,157.64,157.59,157.62,1299199988.0
2007-09-07 12:25:00,157.64,157.64,157.62,157.62,1299199988.0
2007-09-07 12:26:00,157.62,157.63,157.62,157.63,1299199988.0
2007-09-07 12:27:00,157.62,157.63,157.61,157.62,1403799997.0
2007-09-07 12:28:00,157.61,157.68,157.61,157.65,1403799997.0
2007-09-07 12:29:00,157.635,157.64,157.61,157.61,1403799997.0
2007-09-07 12:30:00,157.61,157.63,157.61,157.62,1810600017.0
2007-09-07 12:31:00,157.63,157.65,157.63,157.65,1012699994.0
2007-09-07 12:32:00,157.64,157.65,157.63,157.64,1676699991.0
2007-09-07 12:33:00,157.63,157.64,157.62,157.63,842099986.0
2007-09-07 12:34:00,157.62,157.68,157.62,157.63,842099986.0
2007-09-07 12:35:00,157.67,157.68,157.64,157.65,842099986.0
2007-09-07 12:36:00,157.64,157.65,157.63,157.65,1240100011.0
2007-09-07 12:37:00,157.64,157.66,157.64,157.66,1240100011.0
2007-09-07 12:38:00,157.67,157.72,157.65,157.71,1240100011.0
2007-09-07 12:39:00,157.72,157.73,157.71,157.72,1240100011.0
2007-09-07 12:40:00,157.71,157.74,157.71,157.74,1319900005.0
2007-09-07 12:41:00,157.75,157.76,157.72,157.72,1319900005.0
2007-09-07 12:42:00,157.75,157.75,157.73,157.73,1319900005.0
2007-09-07 12:43:00,157.73,157.75,157.73,157.75,1424099998.0
2007-09-07 12:44:00,157.75,157.81,157.75,157.79,1879100010.0
2007-09-07 12:45:00,157.8,157.8,157.76,157.77,1879100010.0
2007-09-07 12:46:00,157.77,157.77,157.74,157.74,1789499988.0
2007-09-07 12:47:00,157.75,157.77,157.73,157.76,2063300007.0
2007-09-07 12:48:00,157.76,157.77,157.73,157.73,1655299993.0
2007-09-07 12:49:00,157.74,157.76,157.73,157.76,1655299993.0
2007-09-07 12:50:00,157.75,157.78,157.75,157.78,1655299993.0
2007-09-07 12:51:00,157.77,157.77,157.74,157.76,1655299993.0
2007-09-07 12:52:00,157.76,157.76,157.74,157.74,1307800030.0
2007-09-07 12:53:00,157.75,157.75,157.73,157.73,688600002.0
2007-09-07 12:54:00,157.72,157.72,157.69,157.72,688600002.0
2007-09-07 12:55:00,157.71,157.72,157.7,157.71,688600002.0
2007-09-07 12:56:00,157.715,157.72,157.7,157.72,688600002.0
2007-09-07 12:57:00,157.72,157.74,157.71,157.72,960500011.0
2007-09-07 12:58:00,157.73,157.73,157.72,157.72,518800002.0
2007-09-07 12:59:00,157.71,157.73,157.71,157.73,1884100023.0
2007-09-07 13:00:00,157.72,157.73,157.71,157.71,1884100023.0
2007-09-07 13:01:00,157.7,157.72,157.67,157.69,1884100023.0
2007-09-07 13:02:00,157.7,157.77,157.69,157.75,1884100023.0
2007-09-07 13:03:00,157.76,157.76,157.72,157.73,1884100023.0
2007-09-07 13:04:00,157.74,157.74,157.68,157.7,1884100023.0
2007-09-07 13:05:00,157.68,157.7,157.67,157.69,1884100023.0
2007-09-07 13:06:00,157.68,157.72,157.67,157.7,1303100003.0
2007-09-07 13:07:00,157.7,157.71,157.69,157.7,1303100003.0
2007-09-07 13:08:00,157.71,157.71,157.71,157.71,499200015.0
2007-09-07 13:09:00,157.71,157.71,157.65,157.67,1577800002.0
2007-09-07 13:10:00,157.67,157.68,157.66,157.67,1908600016.0
2007-09-07 13:11:00,157.68,157.68,157.67,157.68,2079500011.0
2007-09-07 13:12:00,157.69,157.7,157.67,157.69,2079500011.0
2007-09-07 13:13:00,157.68,157.68,157.65,157.66,2079500011.0
2007-09-07 13:14:00,157.66,157.66,157.62,157.62,2079500011.0
2007-09-07 13:15:00,157.62,157.64,157.6,157.63,1394700019.0
2007-09-07 13:16:00,157.63,157.69,157.63,157.69,1512000000.0
2007-09-07 13:17:00,157.67,157.69,157.65,157.67,1531099977.0
2007-09-07 13:18:00,157.66,157.67,157.66,157.67,1531099977.0
2007-09-07 13:19:00,157.66,157.67,157.61,157.62,1531099977.0
2007-09-07 13:20:00,157.62,157.63,157.62,157.62,1531099977.0
2007-09-07 13:21:00,157.62,157.63,157.615,157.62,1553700027.0
2007-09-07 13:22:00,157.62,157.62,157.615,157.615,597900018.0
2007-09-07 13:23:00,157.615,157.64,157.615,157.635,518400004.0
2007-09-07 13:24:00,157.65,157.66,157.64,157.65,1760899988.0
2007-09-07 13:25:00,157.64,157.65,157.64,157.65,543199997.0
2007-09-07 13:26:00,157.645,157.68,157.64,157.68,2093300023.0
2007-09-07 13:27:00,157.68,157.68,157.64,157.64,1883999995.0
2007-09-07 13:28:00,157.63,157.63,157.61,157.63,1883999995.0
2007-09-07 13:29:00,157.64,157.64,157.61,157.62,1883999995.0
2007-09-07 13:30:00,157.63,157.63,157.615,157.63,1883999995.0
2007-09-07 13:31:00,157.63,157.64,157.615,157.63,1918599996.0
2007-09-07 13:32:00,157.64,157.66,157.63,157.65,1850700015.0
2007-09-07 13:33:00,157.63,157.65,157.63,157.65,1682000014.0
2007-09-07 13:34:00,157.65,157.69,157.64,157.675,1682000014.0
2007-09-07 13:35:00,157.675,157.685,157.67,157.68,581399995.0
2007-09-07 13:36:00,157.68,157.68,157.66,157.67,1097100012.0
2007-09-07 13:37:00,157.65,157.67,157.61,157.64,1062799999.0
2007-09-07 13:38:00,157.62,157.64,157.62,157.63,1062799999.0
2007-09-07 13:39:00,157.65,157.66,157.625,157.66,1062799999.0
2007-09-07 13:40:00,157.66,157.72,157.63,157.71,1502299991.0
2007-09-07 13:41:00,157.72,157.72,157.66,157.66,1502299991.0
2007-09-07 13:42:00,157.66,157.71,157.66,157.71,1155100003.0
2007-09-07 13:43:00,157.69,157.72,157.68,157.71,1630300005.0
2007-09-07 13:44:00,157.72,157.73,157.7,157.71,1630300005.0
2007-09-07 13:45:00,157.7,157.72,157.68,157.68,1337999993.0
2007-09-07 13:46:00,157.69,157.69,157.67,157.68,1337999993.0
2007-09-07 13:47:00,157.69,157.7,157.68,157.68,1655000010.0
2007-09-07 13:48:00,157.68,157.68,157.66,157.675,1556599992.0
2007-09-07 13:49:00,157.67,157.67,157.65,157.67,705799996.0
2007-09-07 13:50:00,157.68,157.7,157.68,157.7,705799996.0
2007-09-07 13:51:00,157.7,157.7,157.66,157.67,1318200004.0
2007-09-07 13:52:00,157.65,157.68,157.65,157.67,1692899993.0
2007-09-07 13:53:00,157.66,157.68,157.64,157.67,1692899993.0
2007-09-07 13:54:00,157.685,157.72,157.685,157.71,1692899993.0
2007-09-07 13:55:00,157.71,157.77,157.71,157.76,1681099989.0
2007-09-07 13:56:00,157.76,157.78,157.75,157.755,1425199993.0
2007-09-07 13:57:00,157.75,157.76,157.71,157.72,1366899988.0
2007-09-07 13:58:00,157.72,157.73,157.67,157.71,2075399987.0
2007-09-07 13:59:00,157.69,157.71,157.66,157.71,2043599981.0
2007-09-07 14:00:00,157.73,157.74,157.7,157.7,2043599981.0
2007-09-07 14:01:00,157.72,157.74,157.71,157.72,1080999989.0
2007-09-07 14:02:00,157.71,157.74,157.7,157.73,1080999989.0
2007-09-07 14:03:00,157.75,157.76,157.75,157.76,1011199996.0
2007-09-07 14:04:00,157.76,157.78,157.74,157.76,1011199996.0
2007-09-07 14:05:00,157.77,157.78,157.76,157.77,1799400008.0
2007-09-07 14:06:00,157.76,157.78,157.75,157.78,1799400008.0
2007-09-07 14:07:00,157.77,157.79,157.75,157.77,1799400008.0
2007-09-07 14:08:00,157.77,157.78,157.755,157.77,1074399997.0
2007-09-07 14:09:00,157.77,157.78,157.77,157.78,328700001.0
2007-09-07 14:10:00,157.78,157.79,157.77,157.78,684100006.0
2007-09-07 14:11:00,157.78,157.79,157.76,157.77,483400000.0
2007-09-07 14:12:00,157.76,157.78,157.76,157.77,464200002.0
2007-09-07 14:13:00,157.78,157.79,157.77,157.78,1338300003.0
2007-09-07 14:14:00,157.78,157.81,157.76,157.81,1899399990.0
2007-09-07 14:15:00,157.79,157.79,157.78,157.79,1176399999.0
2007-09-07 14:16:00,157.79,157.81,157.79,157.8,1176399999.0
2007-09-07 14:17:00,157.8,157.8,157.79,157.795,348099999.0
2007-09-07 14:18:00,157.79,157.84,157.78,157.84,2114499997.0
2007-09-07 14:19:00,157.85,157.88,157.85,157.87,2114499997.0
2007-09-07 14:20:00,157.87,157.88,157.86,157.86,2067100016.0
2007-09-07 14:21:00,157.88,157.88,157.8,157.81,1466800006.0
2007-09-07 14:22:00,157.8,157.83,157.8,157.81,1466800006.0
2007-09-07 14:23:00,157.8,157.85,157.8,157.84,1466800006.0
2007-09-07 14:24:00,157.83,157.84,157.81,157.81,1466800006.0
2007-09-07 14:25:00,157.8,157.82,157.8,157.81,1466800006.0
2007-09-07 14:26:00,157.82,157.85,157.81,157.82,1466800006.0
2007-09-07 14:27:00,157.78,157.79,157.77,157.78,1466800006.0
2007-09-07 14:28:00,157.78,157.82,157.78,157.81,1466800006.0
2007-09-07 14:29:00,157.81,157.88,157.65,157.65,219699999.0
2007-09-07 14:30:00,157.65,157.69,157.27,157.33,807399998.0
2007-09-07 14:31:00,157.31,157.47,157.29,157.31,1187300002.0
2007-09-07 14:32:00,157.31,157.39,157.23,157.25,1139749998.0
2007-09-07 14:33:00,157.25,157.52,157.23,157.48,2088449989.0
2007-09-07 14:34:00,157.49,157.5,157.42,157.5,2052699996.0
2007-09-07 14:35:00,157.52,157.53,157.31,157.32,2052699996.0
2007-09-07 14:36:00,157.32,157.53,157.32,157.42,2052699996.0
2007-09-07 14:37:00,157.4,157.46,157.37,157.39,2003799992.0
2007-09-07 14:38:00,157.4,157.47,157.37,157.4,2003799992.0
2007-09-07 14:39:00,157.41,157.41,157.33,157.38,2003799992.0
2007-09-07 14:40:00,157.37,157.43,157.34,157.35,2003799992.0
2007-09-07 14:41:00,157.36,157.41,157.28,157.29,2003799992.0
2007-09-07 14:42:00,157.3,157.36,157.27,157.29,2003799992.0
2007-09-07 14:43:00,157.28,157.28,157.21,157.24,2003799992.0
2007-09-07 14:44:00,157.23,157.28,157.19,157.28,2003799992.0
2007-09-07 14:45:00,157.29,157.31,157.21,157.22,2003799992.0
2007-09-07 14:46:00,157.23,157.25,157.15,157.19,2003799992.0
2007-09-07 14:47:00,157.2,157.27,157.2,157.27,2003799992.0
2007-09-07 14:48:00,157.28,157.47,157.28,157.43,2003799992.0
2007-09-07 14:49:00,157.42,157.42,157.36,157.38,2003799992.0
2007-09-07 14:50:00,157.39,157.39,157.21,157.25,2003799992.0
2007-09-07 14:51:00,157.26,157.26,157.2,157.26,2003799992.0
2007-09-07 14:52:00,157.27,157.29,157.24,157.28,2003799992.0
2007-09-07 14:53:00,157.27,157.33,157.25,157.31,2003799992.0
2007-09-07 14:54:00,157.3,157.34,157.22,157.26,2003799992.0
2007-09-07 14:55:00,157.25,157.32,157.25,157.28,2003799992.0
2007-09-07 14:56:00,157.29,157.32,157.25,157.25,2003799992.0
2007-09-07 14:57:00,157.26,157.29,157.24,157.27,2003799992.0
2007-09-07 14:58:00,157.28,157.31,157.24,157.28,2003799992.0
2007-09-07 14:59:00,157.27,157.34,157.26,157.3,2003799992.0
2007-09-07 15:00:00,157.29,157.32,157.19,157.21,2003799992.0
2007-09-07 15:01:00,157.22,157.31,157.21,157.3,2003799992.0
2007-09-07 15:02:00,157.31,157.33,157.18,157.18,2003799992.0
2007-09-07 15:03:00,157.17,157.22,157.12,157.15,2003799992.0
2007-09-07 15:04:00,157.14,157.18,157.05,157.12,2003799992.0
2007-09-07 15:05:00,157.11,157.15,157.06,157.13,2003799992.0
2007-09-07 15:06:00,157.14,157.2,157.12,157.2,2003799992.0
2007-09-07 15:07:00,157.21,157.21,157.09,157.13,2003799992.0
2007-09-07 15:08:00,157.12,157.14,157.08,157.08,2003799992.0
2007-09-07 15:09:00,157.09,157.09,157.02,157.04,2003799992.0
2007-09-07 15:10:00,157.03,157.04,156.92,156.96,2003799992.0
2007-09-07 15:11:00,156.97,157.03,156.87,156.88,2003799992.0
2007-09-07 15:12:00,156.88,156.9,156.81,156.89,2098699992.0
2007-09-07 15:13:00,156.87,156.87,156.78,156.86,1793550003.0
2007-09-07 15:14:00,156.87,156.96,156.87,156.95,1793550003.0
2007-09-07 15:15:00,156.96,157.05,156.93,157.02,1793550003.0
2007-09-07 15:16:00,157.01,157.01,156.93,156.93,1793550003.0
2007-09-07 15:17:00,156.92,156.99,156.91,156.99,1793550003.0
2007-09-07 15:18:00,156.98,156.98,156.85,156.86,1793550003.0
2007-09-07 15:19:00,156.87,157.05,156.87,157.02,1793550003.0
2007-09-07 15:20:00,157.01,157.04,156.98,157.0,1793550003.0
2007-09-07 15:21:00,157.01,157.01,156.96,156.98,1793550003.0
2007-09-07 15:22:00,156.97,156.97,156.9,156.91,1793550003.0
2007-09-07 15:23:00,156.9,156.97,156.88,156.9,1793550003.0
2007-09-07 15:24:00,156.91,157.01,156.91,156.99,1793550003.0
2007-09-07 15:25:00,156.98,157.07,156.97,157.0,1793550003.0
2007-09-07 15:26:00,157.01,157.03,156.9,157.03,1793550003.0
2007-09-07 15:27:00,157.04,157.15,157.04,157.11,1793550003.0
2007-09-07 15:28:00,157.12,157.12,157.02,157.09,1793550003.0
2007-09-07 15:29:00,157.07,157.09,157.02,157.05,1793550003.0
2007-09-07 15:30:00,157.04,157.1,156.99,157.04,1793550003.0
2007-09-07 15:31:00,157.06,157.07,156.92,156.98,1793550003.0
2007-09-07 15:32:00,156.99,156.99,156.79,156.79,1793550003.0
2007-09-07 15:33:00,156.77,156.92,156.73,156.92,1793550003.0
2007-09-07 15:34:00,156.91,156.97,156.88,156.97,1793550003.0
2007-09-07 15:35:00,156.99,157.01,156.85,156.86,1793550003.0
2007-09-07 15:36:00,156.87,156.97,156.83,156.94,1793550003.0
2007-09-07 15:37:00,156.93,156.94,156.8,156.92,1793550003.0
2007-09-07 15:38:00,156.93,157.0,156.91,156.95,1793550003.0
2007-09-07 15:39:00,156.94,156.95,156.85,156.89,1793550003.0
2007-09-07 15:40:00,156.9,156.95,156.88,156.89,1793550003.0
2007-09-07 15:41:00,156.9,156.97,156.89,156.95,1793550003.0
2007-09-07 15:42:00,156.96,157.01,156.94,156.99,1793550003.0
2007-09-07 15:43:00,156.97,156.99,156.93,156.98,1793550003.0
2007-09-07 15:44:00,156.97,157.03,156.92,157.03,1793550003.0
2007-09-07 15:45:00,157.02,157.03,156.97,156.98,1793550003.0
2007-09-07 15:46:00,156.97,157.02,156.92,156.96,1793550003.0
2007-09-07 15:47:00,156.97,157.03,156.97,157.02,1793550003.0
2007-09-07 15:48:00,157.01,157.01,156.95,156.98,1793550003.0
2007-09-07 15:49:00,156.97,157.05,156.95,157.05,1793550003.0
2007-09-07 15:50:00,157.03,157.04,156.99,157.02,1793550003.0
2007-09-07 15:51:00,157.03,157.05,156.9,156.92,1793550003.0
2007-09-07 15:52:00,156.93,157.01,156.91,157.01,1793550003.0
2007-09-07 15:53:00,157.0,157.03,156.96,157.03,1793550003.0
2007-09-07 15:54:00,157.04,157.04,156.98,156.98,1793550003.0
2007-09-07 15:55:00,156.99,157.11,156.99,157.07,1793550003.0
2007-09-07 15:56:00,157.06,157.09,157.02,157.03,1793550003.0
2007-09-07 15:57:00,157.02,157.03,157.0,157.01,1793550003.0
2007-09-07 15:58:00,157.02,157.03,157.01,157.01,1793550003.0
2007-09-07 15:59:00,157.02,157.14,157.02,157.14,1793550003.0
2007-09-07 16:00:00,157.13,157.13,157.01,157.01,1793550003.0
2007-09-07 16:01:00,157.02,157.05,157.0,157.0,1793550003.0
2007-09-07 16:02:00,156.98,157.03,156.98,157.01,1793550003.0
2007-09-07 16:03:00,157.02,157.04,156.97,157.0,1793550003.0
2007-09-07 16:04:00,156.99,157.05,156.99,157.03,1793550003.0
2007-09-07 16:05:00,157.04,157.12,157.03,157.09,1793550003.0
2007-09-07 16:06:00,157.08,157.1,157.01,157.09,1793550003.0
2007-09-07 16:07:00,157.08,157.11,157.05,157.07,1793550003.0
2007-09-07 16:08:00,157.06,157.08,157.0,157.03,1793550003.0
2007-09-07 16:09:00,157.04,157.04,156.99,157.01,1793550003.0
2007-09-07 16:10:00,157.03,157.07,156.99,157.0,1793550003.0
2007-09-07 16:11:00,156.99,157.0,156.93,157.0,1793550003.0
2007-09-07 16:12:00,156.99,157.0,156.93,156.97,1793550003.0
2007-09-07 16:13:00,156.96,156.96,156.86,156.91,1793550003.0
2007-09-07 16:14:00,156.92,156.97,156.91,156.97,1793550003.0
2007-09-07 16:15:00,156.96,156.97,156.89,156.89,1793550003.0
2007-09-07 16:16:00,156.9,156.93,156.87,156.89,1793550003.0
2007-09-07 16:17:00,156.9,157.0,156.9,156.99,1793550003.0
2007-09-07 16:18:00,156.98,156.99,156.93,156.97,1793550003.0
2007-09-07 16:19:00,156.98,157.05,156.96,157.0,1793550003.0
2007-09-07 16:20:00,157.01,157.07,156.99,157.0,1793550003.0
2007-09-07 16:21:00,157.01,157.04,156.98,156.98,1793550003.0
2007-09-07 16:22:00,156.99,157.02,156.99,157.0,1793550003.0
2007-09-07 16:23:00,156.99,157.03,156.98,156.98,1793550003.0
2007-09-07 16:24:00,156.99,157.02,156.96,156.96,1793550003.0
2007-09-07 16:25:00,156.95,157.01,156.94,156.98,1793550003.0
2007-09-07 16:26:00,156.99,157.0,156.87,156.89,1793550003.0
2007-09-07 16:27:00,156.9,156.95,156.9,156.92,1793550003.0
2007-09-07 16:28:00,156.91,156.94,156.88,156.9,1793550003.0
2007-09-07 16:29:00,156.91,156.94,156.88,156.91,1793550003.0
2007-09-07 16:30:00,156.9,156.91,156.87,156.88,1793550003.0
2007-09-07 16:31:00,156.9,156.9,156.85,156.85,1793550003.0
2007-09-07 16:32:00,156.86,156.88,156.74,156.75,1793550003.0
2007-09-07 16:33:00,156.74,156.77,156.73,156.74,1793550003.0
2007-09-07 16:34:00,156.73,156.75,156.63,156.68,1793550003.0
2007-09-07 16:35:00,156.69,156.71,156.6,156.6,1793550003.0
2007-09-07 16:36:00,156.61,156.62,156.47,156.51,1793550003.0
2007-09-07 16:37:00,156.52,156.61,156.52,156.54,1793550003.0
2007-09-07 16:38:00,156.55,156.65,156.55,156.65,1793550003.0
2007-09-07 16:39:00,156.64,156.65,156.52,156.52,1793550003.0
2007-09-07 16:40:00,156.5,156.58,156.48,156.51,1793550003.0
2007-09-07 16:41:00,156.52,156.6,156.52,156.56,1793550003.0
2007-09-07 16:42:00,156.55,156.58,156.46,156.53,1793550003.0
2007-09-07 16:43:00,156.54,156.54,156.46,156.46,1793550003.0
2007-09-07 16:44:00,156.48,156.59,156.48,156.53,1793550003.0
2007-09-07 16:45:00,156.53,156.55,156.46,156.46,1901700004.0
2007-09-07 16:46:00,156.46,156.47,156.4,156.41,1706299991.0
2007-09-07 16:47:00,156.41,156.43,156.4,156.41,1706299991.0
2007-09-07 16:48:00,156.38,156.4,156.36,156.39,1999700000.0
2007-09-07 16:49:00,156.38,156.38,156.35,156.38,1999700000.0
2007-09-07 16:50:00,156.39,156.39,156.36,156.36,1999700000.0
2007-09-07 16:51:00,156.35,156.35,156.3,156.3,1999700000.0
2007-09-07 16:52:00,156.29,156.29,156.17,156.21,1999700000.0
2007-09-07 16:53:00,156.2,156.22,156.14,156.22,1999700000.0
2007-09-07 16:54:00,156.21,156.25,156.15,156.25,1999700000.0
2007-09-07 16:55:00,156.24,156.3,156.21,156.21,1999700000.0
2007-09-07 16:56:00,156.22,156.25,156.21,156.24,1999700000.0
2007-09-07 16:57:00,156.21,156.23,156.16,156.18,2063600005.0
2007-09-07 16:58:00,156.18,156.23,156.18,156.2,2063600005.0
2007-09-07 16:59:00,156.2,156.2,156.13,156.14,1506200002.0
2007-09-07 17:00:00,156.13,156.16,156.13,156.15,1561799997.0
2007-09-07 17:01:00,156.14,156.14,156.06,156.08,1561799997.0
2007-09-07 17:02:00,156.09,156.1,156.04,156.04,1561799997.0
2007-09-07 17:03:00,156.05,156.06,155.96,156.02,1561799997.0
2007-09-07 17:04:00,156.01,156.04,155.98,156.0,1561799997.0
2007-09-07 17:05:00,156.01,156.13,156.0,156.09,1561799997.0
2007-09-07 17:06:00,156.08,156.13,156.08,156.11,1561799997.0
2007-09-07 17:07:00,156.09,156.15,156.09,156.13,1561799997.0
2007-09-07 17:08:00,156.12,156.15,156.09,156.1,1561799997.0
2007-09-07 17:09:00,156.11,156.13,156.1,156.1,1561799997.0
2007-09-07 17:10:00,156.11,156.15,156.09,156.13,1561799997.0
2007-09-07 17:11:00,156.12,156.13,156.08,156.08,1561799997.0
2007-09-07 17:12:00,156.11,156.12,156.05,156.05,1561799997.0
2007-09-07 17:13:00,156.04,156.06,155.98,155.98,1844099987.0
2007-09-07 17:14:00,156.0,156.01,155.94,155.99,1844099987.0
2007-09-07 17:15:00,155.99,156.0,155.93,155.95,1949199984.0
2007-09-07 17:16:00,155.93,155.95,155.91,155.95,2049700001.0
2007-09-07 17:17:00,155.94,155.98,155.92,155.97,2049700001.0
2007-09-07 17:18:00,155.98,156.01,155.98,155.99,2049700001.0
2007-09-07 17:19:00,155.98,155.98,155.88,155.9,2049700001.0
2007-09-07 17:20:00,155.91,155.95,155.89,155.95,2049700001.0
2007-09-07 17:21:00,155.94,155.96,155.86,155.86,2049700001.0
2007-09-07 17:22:00,155.85,155.86,155.81,155.82,2049700001.0
2007-09-07 17:23:00,155.83,155.83,155.69,155.71,2049700001.0
2007-09-07 17:24:00,155.72,155.76,155.7,155.71,2049700001.0
2007-09-07 17:25:00,155.72,155.81,155.72,155.81,2049700001.0
2007-09-07 17:26:00,155.82,155.84,155.71,155.74,2049700001.0
2007-09-07 17:27:00,155.75,155.76,155.72,155.74,2049700001.0
2007-09-07 17:28:00,155.75,155.78,155.73,155.78,2049700001.0
2007-09-07 17:29:00,155.77,155.77,155.73,155.74,2049700001.0
2007-09-07 17:30:00,155.72,155.77,155.72,155.77,2049700001.0
2007-09-07 17:31:00,155.78,155.79,155.74,155.75,2049700001.0
2007-09-07 17:32:00,155.76,155.78,155.75,155.78,2049700001.0
2007-09-07 17:33:00,155.76,155.82,155.76,155.79,1637000002.0
2007-09-07 17:34:00,155.8,155.88,155.8,155.88,1637000002.0
2007-09-07 17:35:00,155.87,155.99,155.86,155.97,1637000002.0
2007-09-07 17:36:00,155.98,156.07,155.98,156.07,1637000002.0
2007-09-07 17:37:00,156.08,156.14,156.05,156.14,1637000002.0
2007-09-07 17:38:00,156.13,156.14,156.11,156.14,1637000002.0
2007-09-07 17:39:00,156.16,156.19,156.14,156.14,1637000002.0
2007-09-07 17:40:00,156.15,156.15,156.06,156.11,1637000002.0
2007-09-07 17:41:00,156.1,156.1,156.01,156.01,1637000002.0
2007-09-07 17:42:00,156.0,156.06,155.97,156.01,1637000002.0
2007-09-07 17:43:00,156.0,156.04,155.98,156.03,1637000002.0
2007-09-07 17:44:00,156.04,156.16,156.04,156.16,1637000002.0
2007-09-07 17:45:00,156.15,156.19,156.15,156.17,1756800002.0
2007-09-07 17:46:00,156.16,156.19,156.11,156.11,1756800002.0
2007-09-07 17:47:00,156.1,156.15,156.08,156.14,1756800002.0
2007-09-07 17:48:00,156.15,156.28,156.15,156.28,1756800002.0
2007-09-07 17:49:00,156.26,156.3,156.19,156.23,1492300000.0
2007-09-07 17:50:00,156.24,156.35,156.24,156.35,1492300000.0
2007-09-07 17:51:00,156.34,156.38,156.33,156.33,1492300000.0
2007-09-07 17:52:00,156.32,156.33,156.21,156.28,1492300000.0
2007-09-07 17:53:00,156.27,156.3,156.25,156.25,1492300000.0
2007-09-07 17:54:00,156.26,156.3,156.23,156.29,1492300000.0
2007-09-07 17:55:00,156.28,156.36,156.27,156.32,1492300000.0
2007-09-07 17:56:00,156.35,156.4,156.34,156.4,1492300000.0
2007-09-07 17:57:00,156.39,156.43,156.39,156.42,1525100009.0
2007-09-07 17:58:00,156.42,156.5,156.4,156.4,1375500005.0
2007-09-07 17:59:00,156.41,156.43,156.38,156.39,1375500005.0
2007-09-07 18:00:00,156.4,156.4,156.29,156.32,1717499992.0
2007-09-07 18:01:00,156.33,156.36,156.3,156.31,1717499992.0
2007-09-07 18:02:00,156.31,156.31,156.24,156.27,1765700014.0
2007-09-07 18:03:00,156.25,156.33,156.25,156.3,1503799999.0
2007-09-07 18:04:00,156.29,156.3,156.25,156.3,1503799999.0
2007-09-07 18:05:00,156.29,156.29,156.17,156.21,1503799999.0
2007-09-07 18:06:00,156.22,156.25,156.19,156.22,1503799999.0
2007-09-07 18:07:00,156.22,156.22,156.16,156.19,1309400003.0
2007-09-07 18:08:00,156.19,156.22,156.18,156.22,953699998.0
2007-09-07 18:09:00,156.2,156.23,156.19,156.21,1336199998.0
2007-09-07 18:10:00,156.22,156.25,156.21,156.22,1336199998.0
2007-09-07 18:11:00,156.23,156.3,156.23,156.28,1336199998.0
2007-09-07 18:12:00,156.28,156.28,156.24,156.25,1813899987.0
2007-09-07 18:13:00,156.22,156.24,156.19,156.19,2015799982.0
2007-09-07 18:14:00,156.2,156.23,156.18,156.22,2015799982.0
2007-09-07 18:15:00,156.22,156.24,156.19,156.19,1375625998.0
2007-09-07 18:16:00,156.19,156.23,156.18,156.2,1315299996.0
2007-09-07 18:17:00,156.2,156.2,156.16,156.16,1230000001.0
2007-09-07 18:18:00,156.16,156.17,156.11,156.13,1234499988.0
2007-09-07 18:19:00,156.12,156.14,156.12,156.14,444300000.0
2007-09-07 18:20:00,156.14,156.16,156.1,156.11,1974099994.0
2007-09-07 18:21:00,156.1,156.14,156.1,156.12,1413200001.0
2007-09-07 18:22:00,156.12,156.14,156.1,156.11,1149600000.0
2007-09-07 18:23:00,156.125,156.15,156.105,156.105,1149600000.0
2007-09-07 18:24:00,156.11,156.18,156.11,156.18,1121200001.0
2007-09-07 18:25:00,156.175,156.28,156.16,156.28,1432700011.0
2007-09-07 18:26:00,156.28,156.32,156.28,156.32,2054799995.0
2007-09-07 18:27:00,156.32,156.35,156.31,156.34,1258799996.0
2007-09-07 18:28:00,156.35,156.39,156.33,156.365,1281600007.0
2007-09-07 18:29:00,156.37,156.48,156.37,156.47,2019099988.0
2007-09-07 18:30:00,156.48,156.5,156.46,156.47,2019099988.0
2007-09-07 18:31:00,156.5,156.5,156.37,156.38,2019099988.0
2007-09-07 18:32:00,156.38,156.41,156.37,156.38,543700003.0
2007-09-07 18:33:00,156.38,156.39,156.36,156.37,1019800008.0
2007-09-07 18:34:00,156.37,156.39,156.345,156.37,934199994.0
2007-09-07 18:35:00,156.37,156.4,156.34,156.35,1207499995.0
2007-09-07 18:36:00,156.35,156.4,156.35,156.36,1602200006.0
2007-09-07 18:37:00,156.36,156.37,156.33,156.34,1750800004.0
2007-09-07 18:38:00,156.34,156.34,156.3,156.32,1613599988.0
2007-09-07 18:39:00,156.32,156.35,156.3,156.33,1704799994.0
2007-09-07 18:40:00,156.32,156.32,156.25,156.27,1970299985.0
2007-09-07 18:41:00,156.29,156.31,156.26,156.27,1970299985.0
2007-09-07 18:42:00,156.26,156.27,156.18,156.21,1186699997.0
2007-09-07 18:43:00,156.22,156.22,156.21,156.22,1186699997.0
2007-09-07 18:44:00,156.22,156.23,156.17,156.18,1481600003.0
2007-09-07 18:45:00,156.17,156.18,156.16,156.16,665900000.0
2007-09-07 18:46:00,156.16,156.18,156.16,156.18,665900000.0
2007-09-07 18:47:00,156.175,156.19,156.15,156.18,1571800005.0
2007-09-07 18:48:00,156.18,156.18,156.17,156.18,1075599999.0
2007-09-07 18:49:00,156.18,156.18,156.15,156.16,1085900002.0
2007-09-07 18:50:00,156.16,156.18,156.15,156.15,1830199997.0
2007-09-07 18:51:00,156.15,156.17,156.15,156.17,1572399989.0
2007-09-07 18:52:00,156.16,156.16,156.14,156.15,991499994.0
2007-09-07 18:53:00,156.15,156.17,156.15,156.16,574500000.0
2007-09-07 18:54:00,156.16,156.19,156.155,156.16,790699997.0
2007-09-07 18:55:00,156.16,156.16,156.14,156.15,928800002.0
2007-09-07 18:56:00,156.15,156.16,156.14,156.15,369200003.0
2007-09-07 18:57:00,156.14,156.19,156.14,156.19,1841800010.0
2007-09-07 18:58:00,156.19,156.25,156.19,156.25,1591000001.0
2007-09-07 18:59:00,156.25,156.25,156.205,156.23,2082399997.0
2007-09-07 19:00:00,156.24,156.24,156.21,156.22,1771999996.0
2007-09-07 19:01:00,156.22,156.24,156.2,156.22,2143999984.0
2007-09-07 19:02:00,156.215,156.26,156.215,156.22,2143999984.0
2007-09-07 19:03:00,156.22,156.23,156.2,156.21,2029100006.0
2007-09-07 19:04:00,156.21,156.22,156.16,156.175,1750699997.0
2007-09-07 19:05:00,156.17,156.185,156.16,156.18,1813799971.0
2007-09-07 19:06:00,156.18,156.21,156.17,156.19,1847799998.0
2007-09-07 19:07:00,156.18,156.2,156.17,156.18,1415699987.0
2007-09-07 19:08:00,156.18,156.28,156.18,156.28,1415699987.0
2007-09-07 19:09:00,156.28,156.35,156.28,156.33,1702900000.0
2007-09-07 19:10:00,156.34,156.37,156.33,156.33,1702900000.0
2007-09-07 19:11:00,156.32,156.37,156.32,156.34,858299994.0
2007-09-07 19:12:00,156.35,156.39,156.35,156.39,858299994.0
2007-09-07 19:13:00,156.37,156.38,156.31,156.32,858299994.0
2007-09-07 19:14:00,156.33,156.37,156.33,156.37,858299994.0
2007-09-07 19:15:00,156.36,156.38,156.36,156.37,724799992.0
2007-09-07 19:16:00,156.37,156.38,156.34,156.35,2025800006.0
2007-09-07 19:17:00,156.33,156.36,156.31,156.31,603899998.0
2007-09-07 19:18:00,156.32,156.32,156.25,156.26,603899998.0
2007-09-07 19:19:00,156.25,156.32,156.25,156.31,603899998.0
2007-09-07 19:20:00,156.31,156.33,156.31,156.32,603899998.0
2007-09-07 19:21:00,156.33,156.33,156.31,156.33,432999995.0
2007-09-07 19:22:00,156.33,156.35,156.32,156.35,1792899999.0
2007-09-07 19:23:00,156.34,156.35,156.25,156.27,1620799996.0
2007-09-07 19:24:00,156.27,156.29,156.245,156.27,1620799996.0
2007-09-07 19:25:00,156.27,156.27,156.21,156.23,1336499990.0
2007-09-07 19:26:00,156.23,156.23,156.21,156.22,1393400010.0
2007-09-07 19:27:00,156.22,156.22,156.2,156.2,326300002.0
2007-09-07 19:28:00,156.205,156.22,156.2,156.21,295999999.0
2007-09-07 19:29:00,156.21,156.22,156.2,156.21,874400006.0
2007-09-07 19:30:00,156.21,156.22,156.2,156.215,573200007.0
2007-09-07 19:31:00,156.22,156.25,156.21,156.22,2084499992.0
2007-09-07 19:32:00,156.22,156.24,156.2,156.225,1647499986.0
2007-09-07 19:33:00,156.225,156.23,156.21,156.22,633500002.0
2007-09-07 19:34:00,156.2,156.23,156.2,156.22,425100002.0
2007-09-07 19:35:00,156.23,156.25,156.22,156.25,425100002.0
2007-09-07 19:36:00,156.25,156.25,156.24,156.25,443999998.0
2007-09-07 19:37:00,156.245,156.25,156.19,156.19,1237300000.0
2007-09-07 19:38:00,156.19,156.2,156.16,156.19,1160099995.0
2007-09-07 19:39:00,156.2,156.21,156.11,156.12,1160099995.0
2007-09-07 19:40:00,156.1,156.11,156.05,156.06,1160099995.0
2007-09-07 19:41:00,156.06,156.08,156.06,156.075,1160099995.0
2007-09-07 19:42:00,156.075,156.13,156.075,156.11,1463899996.0
2007-09-07 19:43:00,156.12,156.15,156.07,156.07,1405299993.0
2007-09-07 19:44:00,156.05,156.09,156.04,156.07,1704099995.0
2007-09-07 19:45:00,156.08,156.08,156.06,156.07,1704099995.0
2007-09-07 19:46:00,156.06,156.1,156.04,156.1,1795599996.0
2007-09-07 19:47:00,156.1,156.1,156.07,156.1,1419599995.0
2007-09-07 19:48:00,156.1,156.11,156.09,156.11,515999996.0
2007-09-07 19:49:00,156.11,156.14,156.11,156.14,1214599991.0
2007-09-07 19:50:00,156.14,156.17,156.14,156.165,1508099998.0
2007-09-07 19:51:00,156.165,156.17,156.14,156.15,728399998.0
2007-09-07 19:52:00,156.14,156.15,156.12,156.13,2093800014.0
2007-09-07 19:53:00,156.13,156.145,156.12,156.14,524299998.0
2007-09-07 19:54:00,156.14,156.19,156.14,156.16,671999998.0
2007-09-07 19:55:00,156.15,156.16,156.14,156.15,1237499996.0
2007-09-07 19:56:00,156.15,156.18,156.15,156.16,1095199999.0
2007-09-07 19:57:00,156.16,156.18,156.16,156.18,802800001.0
2007-09-07 19:58:00,156.18,156.19,156.13,156.165,1034199999.0
2007-09-07 19:59:00,156.165,156.18,156.15,156.17,737399998.0
2007-09-07 20:00:00,156.15,156.15,156.05,156.06,1807899998.0
2007-09-07 20:01:00,156.07,156.07,156.04,156.06,1807899998.0
2007-09-07 20:02:00,156.07,156.1,156.07,156.08,1127499999.0
2007-09-07 20:03:00,156.09,156.11,156.08,156.1,1127499999.0
2007-09-07 20:04:00,156.11,156.11,156.08,156.105,1616800008.0
2007-09-07 20:05:00,156.11,156.125,156.105,156.125,315999999.0
2007-09-07 20:06:00,156.125,156.14,156.12,156.135,355000000.0
2007-09-07 20:07:00,156.14,156.16,156.12,156.13,749699995.0
2007-09-07 20:08:00,156.13,156.14,156.12,156.13,428499992.0
2007-09-07 20:09:00,156.13,156.15,156.11,156.11,1100500006.0
2007-09-07 20:10:00,156.11,156.13,156.09,156.1,1296400009.0
2007-09-07 20:11:00,156.1,156.105,156.07,156.09,1174500000.0
2007-09-07 20:12:00,156.07,156.12,156.07,156.12,1298799998.0
2007-09-07 20:13:00,156.11,156.17,156.11,156.15,1298799998.0
2007-09-07 20:14:00,156.14,156.16,156.14,156.16,1298799998.0
2007-09-07 20:15:00,156.16,156.17,156.13,156.15,957799999.0
2007-09-07 20:16:00,156.16,156.17,156.13,156.15,957799999.0
2007-09-07 20:17:00,156.15,156.16,156.13,156.15,784499996.0
2007-09-07 20:18:00,156.15,156.16,156.14,156.15,542500003.0
2007-09-07 20:19:00,156.14,156.15,156.13,156.14,297800000.0
2007-09-07 20:20:00,156.14,156.14,156.11,156.13,695399999.0
2007-09-07 20:21:00,156.13,156.14,156.12,156.12,915299989.0
2007-09-07 20:22:00,156.12,156.13,156.11,156.12,1276099998.0
2007-09-07 20:23:00,156.11,156.14,156.105,156.12,885399999.0
2007-09-07 20:24:00,156.12,156.16,156.12,156.16,955299993.0
2007-09-07 20:25:00,156.16,156.16,156.11,156.11,681999998.0
2007-09-07 20:26:00,156.12,156.14,156.12,156.13,681999998.0
2007-09-07 20:27:00,156.14,156.15,156.13,156.15,877200001.0
2007-09-07 20:28:00,156.15,156.16,156.1,156.1,1340299998.0
2007-09-07 20:29:00,156.11,156.11,156.08,156.1,1340299998.0
2007-09-07 20:30:00,156.11,156.13,156.09,156.09,1201100000.0
2007-09-07 20:31:00,156.09,156.12,156.08,156.08,987199999.0
2007-09-07 20:32:00,156.08,156.09,156.06,156.07,787000000.0
2007-09-07 20:33:00,156.07,156.08,156.05,156.055,715800005.0
2007-09-07 20:34:00,156.06,156.07,156.045,156.055,1204800004.0
2007-09-07 20:35:00,156.055,156.08,156.05,156.055,680899996.0
2007-09-07 20:36:00,156.06,156.09,156.05,156.07,876599996.0
2007-09-07 20:37:00,156.08,156.1,156.08,156.09,910000001.0
2007-09-07 20:38:00,156.09,156.16,156.09,156.16,1963999997.0
2007-09-07 20:39:00,156.16,156.22,156.16,156.2,1306000000.0
2007-09-07 20:40:00,156.2,156.22,156.16,156.17,986100000.0
2007-09-07 20:41:00,156.17,156.17,156.14,156.15,562400004.0
2007-09-07 20:42:00,156.15,156.17,156.14,156.16,1315099999.0
2007-09-07 20:43:00,156.16,156.16,156.12,156.12,1723700006.0
2007-09-07 20:44:00,156.13,156.155,156.13,156.155,951799999.0
2007-09-07 20:45:00,156.155,156.18,156.15,156.16,302399999.0
2007-09-07 20:46:00,156.16,156.16,156.135,156.14,1058700008.0
2007-09-07 20:47:00,156.14,156.14,156.12,156.13,979900016.0
2007-09-07 20:48:00,156.12,156.13,156.11,156.13,1468999996.0
2007-09-07 20:49:00,156.12,156.12,156.08,156.09,944100001.0
2007-09-07 20:50:00,156.1,156.12,156.08,156.11,944100001.0
2007-09-07 20:51:00,156.12,156.12,156.1,156.12,944100001.0
2007-09-07 20:52:00,156.12,156.12,156.09,156.09,1192499994.0
2007-09-07 20:53:00,156.09,156.09,156.06,156.08,1783100000.0
2007-09-07 20:54:00,156.08,156.09,156.06,156.07,906200000.0
2007-09-07 20:55:00,156.07,156.08,156.04,156.06,1810400010.0
2007-09-07 20:56:00,156.04,156.06,156.02,156.04,2085800008.0
2007-09-07 20:57:00,156.04,156.04,155.99,156.0,2085800008.0
2007-09-07 20:58:00,156.0,156.01,155.97,155.99,2129500007.0
2007-09-07 20:59:00,155.99,156.02,155.97,156.01,2129500007.0
2007-09-07 21:00:00,156.01,156.08,156.01,156.05,754099999.0
2007-09-07 21:01:00,156.06,156.12,156.06,156.1,754099999.0
2007-09-07 21:02:00,156.1,156.12,156.08,156.11,1536500005.0
2007-09-07 21:03:00,156.11,156.12,156.09,156.11,1282799991.0
2007-09-07 21:04:00,156.11,156.15,156.11,156.15,1626799998.0
2007-09-07 21:05:00,156.15,156.16,156.135,156.16,545800004.0
2007-09-07 21:06:00,156.16,156.2,156.16,156.18,856200001.0
2007-09-07 21:07:00,156.18,156.18,156.14,156.16,1173200009.0
2007-09-07 21:08:00,156.16,156.17,156.15,156.155,980099996.0
2007-09-07 21:09:00,156.155,156.16,156.13,156.15,1030400000.0
2007-09-07 21:10:00,156.145,156.15,156.12,156.14,531300003.0
2007-09-07 21:11:00,156.14,156.15,156.12,156.14,1119200013.0
2007-09-07 21:12:00,156.14,156.14,156.1,156.1,267999998.0
2007-09-07 21:13:00,156.1,156.21,156.1,156.205,1022000002.0
2007-09-07 21:14:00,156.205,156.205,156.165,156.185,1212800006.0
2007-09-07 21:15:00,156.18,156.2,156.17,156.175,1967299999.0
2007-09-07 21:16:00,156.17,156.18,156.14,156.14,1266500009.0
2007-09-07 21:17:00,156.14,156.2,156.14,156.185,612799998.0
2007-09-07 21:18:00,156.19,156.23,156.18,156.2,1106999999.0
2007-09-07 21:19:00,156.2,156.22,156.19,156.21,2034800013.0
2007-09-07 21:20:00,156.21,156.21,156.16,156.17,918899998.0
2007-09-07 21:21:00,156.17,156.19,156.17,156.18,348800000.0
2007-09-07 21:22:00,156.19,156.2,156.15,156.15,949199990.0
2007-09-07 21:23:00,156.16,156.16,156.09,156.09,870999993.0
2007-09-07 21:24:00,156.08,156.08,155.99,155.99,870999993.0
2007-09-07 21:25:00,156.01,156.04,156.0,156.02,870999993.0
2007-09-07 21:26:00,156.02,156.05,156.02,156.03,1121199998.0
2007-09-07 21:27:00,156.01,156.02,155.95,155.97,1709199995.0
2007-09-07 21:28:00,155.96,156.05,155.96,156.03,1709199995.0
2007-09-07 21:29:00,156.02,156.05,155.97,156.05,1709199995.0
2007-09-07 21:30:00,156.04,156.09,156.03,156.08,1709199995.0
2007-09-07 21:31:00,156.07,156.1,156.06,156.09,1313399982.0
2007-09-07 21:32:00,156.1,156.1,156.06,156.06,1343600005.0
2007-09-07 21:33:00,156.06,156.08,156.02,156.03,1827299997.0
2007-09-07 21:34:00,156.03,156.05,156.01,156.02,1827299997.0
2007-09-07 21:35:00,156.02,156.1,156.01,156.07,1818100017.0
2007-09-07 21:36:00,156.07,156.09,156.04,156.04,1408899990.0
2007-09-07 21:37:00,156.05,156.07,156.0,156.02,1408899990.0
2007-09-07 21:38:00,156.05,156.09,156.05,156.08,1408899990.0
2007-09-07 21:39:00,156.08,156.08,156.04,156.08,923700001.0
2007-09-07 21:40:00,156.08,156.08,156.04,156.065,1224899986.0
2007-09-07 21:41:00,156.065,156.07,156.0,156.0,1430299986.0
2007-09-07 21:42:00,156.0,156.05,155.98,156.05,993400004.0
2007-09-07 21:43:00,156.05,156.1,156.05,156.09,993400004.0
2007-09-07 21:44:00,156.1,156.12,156.065,156.065,1568200003.0
2007-09-07 21:45:00,156.06,156.07,156.03,156.04,1154700004.0
2007-09-07 21:46:00,156.04,156.13,156.04,156.08,2093299999.0
2007-09-07 21:47:00,156.06,156.1,156.05,156.1,1507600005.0
2007-09-07 21:48:00,156.11,156.18,156.1,156.16,1507600005.0
2007-09-07 21:49:00,156.165,156.18,156.12,156.15,1507600005.0
2007-09-07 21:50:00,156.16,156.17,156.15,156.15,613200000.0
2007-09-07 21:51:00,156.15,156.15,156.115,156.13,1586699995.0
2007-09-07 21:52:00,156.14,156.16,156.14,156.15,655600006.0
2007-09-07 21:53:00,156.15,156.22,156.14,156.22,1276700005.0
2007-09-07 21:54:00,156.22,156.25,156.22,156.25,570800000.0
2007-09-07 21:55:00,156.25,156.29,156.24,156.27,1057799999.0
2007-09-07 21:56:00,156.27,156.28,156.21,156.21,884200002.0
2007-09-07 21:57:00,156.21,156.21,156.17,156.17,884200002.0
2007-09-07 21:58:00,156.17,156.18,156.16,156.16,1142500001.0
2007-09-07 21:59:00,156.17,156.17,156.11,156.12,2010900003.0
2007-09-07 22:00:00,156.14,156.16,156.13,156.145,2010900003.0
2007-09-07 22:01:00,156.14,156.15,156.115,156.125,594099995.0
2007-09-07 22:02:00,156.12,156.15,156.12,156.14,768200001.0
2007-09-07 22:03:00,156.14,156.16,156.125,156.125,1583899994.0
2007-09-07 22:04:00,156.125,156.155,156.125,156.15,508699998.0
2007-09-07 22:05:00,156.155,156.17,156.14,156.17,780199990.0
2007-09-07 22:06:00,156.18,156.19,156.15,156.165,389400005.0
2007-09-07 22:07:00,156.18,156.18,156.17,156.18,253600000.0
2007-09-07 22:08:00,156.18,156.185,156.17,156.18,305299998.0
2007-09-07 22:09:00,156.19,156.2,156.19,156.19,325800000.0
2007-09-07 22:10:00,156.19,156.19,156.15,156.165,568100009.0
2007-09-07 22:11:00,156.165,156.18,156.16,156.18,321999999.0
2007-09-07 22:12:00,156.18,156.19,156.18,156.18,434399998.0
2007-09-07 22:13:00,156.19,156.2,156.19,156.19,203200000.0
2007-09-07 22:14:00,156.2,156.23,156.19,156.21,1460000010.0
2007-09-07 22:15:00,156.21,156.23,156.21,156.21,586899992.0
2007-09-07 22:16:00,156.22,156.285,156.21,156.28,1352500005.0
2007-09-07 22:17:00,156.28,156.32,156.27,156.28,1797299996.0
2007-09-07 22:18:00,156.27,156.28,156.23,156.25,1569400011.0
2007-09-07 22:19:00,156.25,156.26,156.24,156.24,1214600002.0
2007-09-07 22:20:00,156.24,156.25,156.22,156.23,1103999994.0
2007-09-07 22:21:00,156.24,156.24,156.21,156.22,1297900005.0
2007-09-07 22:22:00,156.22,156.25,156.22,156.25,976199996.0
2007-09-07 22:23:00,156.25,156.26,156.25,156.25,162200001.0
2007-09-07 22:24:00,156.25,156.26,156.22,156.23,992900000.0
2007-09-07 22:25:00,156.23,156.23,156.21,156.23,390799997.0
2007-09-07 22:26:00,156.23,156.24,156.23,156.24,174800005.0
2007-09-07 22:27:00,156.24,156.26,156.22,156.22,878799999.0
2007-09-07 22:28:00,156.22,156.265,156.22,156.265,1564100004.0
2007-09-07 22:29:00,156.27,156.28,156.27,156.28,306799996.0
2007-09-07 22:30:00,156.28,156.28,156.255,156.255,554699999.0
2007-09-07 22:31:00,156.255,156.27,156.24,156.24,221299998.0
2007-09-07 22:32:00,156.25,156.26,156.25,156.25,202200000.0
2007-09-07 22:33:00,156.26,156.31,156.26,156.31,200600000.0
2007-09-07 22:34:00,156.3,156.3,156.3,156.3,127800000.0
2007-09-07 22:35:00,156.31,156.32,156.29,156.31,729699997.0
2007-09-07 22:36:00,156.31,156.35,156.3,156.32,692000002.0
2007-09-07 22:37:00,156.32,156.33,156.29,156.3,1023800004.0
2007-09-07 22:38:00,156.31,156.31,156.3,156.3,183200000.0
2007-09-07 22:39:00,156.3,156.3,156.24,156.25,514999999.0
2007-09-07 22:40:00,156.24,156.27,156.24,156.27,185900001.0
2007-09-07 22:41:00,156.265,156.27,156.26,156.26,536800003.0
2007-09-07 22:42:00,156.26,156.265,156.24,156.26,580000002.0
2007-09-07 22:43:00,156.26,156.26,156.25,156.26,224800000.0
2007-09-07 22:44:00,156.26,156.33,156.26,156.33,947700002.0
2007-09-07 22:45:00,156.33,156.33,156.24,156.245,473399999.0
2007-09-07 22:46:00,156.245,156.245,156.24,156.24,120800000.0
2007-09-07 22:47:00,156.24,156.24,156.19,156.195,163200000.0
2007-09-07 22:48:00,156.195,156.195,156.13,156.15,448400000.0
2007-09-07 22:49:00,156.14,156.165,156.14,156.16,122200000.0
2007-09-07 22:50:00,156.16,156.165,156.15,156.16,171200000.0
2007-09-07 22:51:00,156.16,156.2,156.15,156.2,225900001.0
2007-09-07 22:52:00,156.2,156.225,156.195,156.22,568500007.0
2007-09-07 22:53:00,156.225,156.26,156.2,156.2,536100001.0
2007-09-07 22:54:00,156.2,156.25,156.2,156.25,639500001.0
2007-09-07 22:55:00,156.25,156.27,156.22,156.23,455099999.0
2007-09-07 22:56:00,156.23,156.27,156.23,156.24,386999999.0
2007-09-07 22:57:00,156.25,156.255,156.22,156.235,356699997.0
2007-09-07 22:58:00,156.235,156.235,156.14,156.14,350099999.0
2007-09-07 22:59:00,156.14,156.16,156.06,156.07,489199999.0
2007-09-09 23:05:00,155.59,155.6,155.57,155.59,93400000.0
2007-09-09 23:06:00,155.59,155.59,155.59,155.59,32000000.0
2007-09-09 23:07:00,155.59,155.59,155.47,155.47,222600000.0
2007-09-09 23:08:00,155.49,155.56,155.49,155.56,104800000.0
2007-09-09 23:09:00,155.56,155.58,155.54,155.57,448600000.0
2007-09-09 23:10:00,155.54,155.58,155.49,155.49,496000000.0
2007-09-09 23:11:00,155.5,155.51,155.45,155.51,296000000.0
2007-09-09 23:12:00,155.49,155.51,155.48,155.51,224500000.0
2007-09-09 23:13:00,155.5,155.51,155.5,155.51,32000000.0
2007-09-09 23:14:00,155.52,155.53,155.43,155.43,176100000.0
2007-09-09 23:15:00,155.46,155.52,155.45,155.52,195900000.0
2007-09-09 23:16:00,155.5,155.55,155.49,155.49,267400000.0
2007-09-09 23:17:00,155.49,155.52,155.48,155.5,194500000.0
2007-09-09 23:18:00,155.51,155.54,155.49,155.51,51900000.0
2007-09-09 23:19:00,155.52,155.54,155.5,155.54,109500000.0
2007-09-09 23:20:00,155.52,155.57,155.51,155.55,68000000.0
2007-09-09 23:21:00,155.57,155.58,155.5,155.55,124700000.0
2007-09-09 23:22:00,155.54,155.55,155.54,155.55,67800000.0
2007-09-09 23:23:00,155.55,155.57,155.53,155.57,99900000.0
2007-09-09 23:24:00,155.55,155.59,155.51,155.52,159400000.0
2007-09-09 23:25:00,155.52,155.52,155.48,155.48,104100000.0
2007-09-09 23:26:00,155.5,155.52,155.48,155.48,72000000.0
2007-09-09 23:27:00,155.48,155.5,155.48,155.49,144000000.0
2007-09-09 23:28:00,155.49,155.51,155.47,155.49,226100000.0
2007-09-09 23:29:00,155.51,155.52,155.49,155.51,112000000.0
2007-09-09 23:30:00,155.53,155.53,155.46,155.47,136000000.0
2007-09-09 23:31:00,155.46,155.49,155.46,155.47,64700000.0
2007-09-09 23:32:00,155.47,155.47,155.46,155.46,16200000.0
2007-09-09 23:33:00,155.49,155.49,155.44,155.47,110200000.0
2007-09-09 23:34:00,155.49,155.49,155.45,155.46,110800000.0
2007-09-09 23:35:00,155.45,155.48,155.45,155.48,76600000.0
2007-09-09 23:36:00,155.47,155.47,155.45,155.45,32200000.0
2007-09-09 23:37:00,155.47,155.47,155.39,155.44,138300000.0
2007-09-09 23:38:00,155.44,155.46,155.41,155.44,196500000.0
2007-09-09 23:39:00,155.44,155.47,155.37,155.47,116500000.0
2007-09-09 23:40:00,155.47,155.47,155.47,155.47,32000000.0
2007-09-09 23:41:00,155.47,155.49,155.46,155.46,255700000.0
2007-09-09 23:42:00,155.47,155.5,155.42,155.5,442000000.0
2007-09-09 23:43:00,155.49,155.51,155.43,155.49,122800000.0
2007-09-09 23:44:00,155.51,155.51,155.42,155.46,63400000.0
2007-09-09 23:45:00,155.48,155.51,155.47,155.5,36400000.0
2007-09-09 23:46:00,155.49,155.54,155.47,155.47,25000000.0
2007-09-09 23:47:00,155.51,155.54,155.47,155.47,4400000.0
2007-09-09 23:48:00,155.53,155.54,155.47,155.54,13500000.0
2007-09-09 23:49:00,155.54,155.55,155.52,155.55,15400000.0
2007-09-09 23:50:00,155.53,155.53,155.53,155.53,35200000.0
2007-09-09 23:51:00,155.53,155.54,155.53,155.54,12000000.0
2007-09-09 23:52:00,155.54,155.54,155.53,155.54,59800000.0
2007-09-09 23:53:00,155.52,155.55,155.52,155.55,115100000.0
2007-09-09 23:54:00,155.55,155.59,155.52,155.58,172200000.0
2007-09-09 23:55:00,155.57,155.61,155.57,155.6,241900000.0
2007-09-09 23:56:00,155.58,155.6,155.47,155.58,114100000.0
2007-09-09 23:57:00,155.58,155.6,155.58,155.59,89800000.0
2007-09-09 23:58:00,155.58,155.59,155.53,155.57,108000000.0
2007-09-09 23:59:00,155.57,155.57,155.52,155.54,234600000.0
2007-09-10 00:00:00,155.54,155.57,155.52,155.53,349300000.0
2007-09-10 00:01:00,155.53,155.53,155.48,155.48,159299999.0
2007-09-10 00:02:00,155.48,155.5,155.44,155.44,682300004.0
2007-09-10 00:03:00,155.45,155.45,155.31,155.31,562999999.0
2007-09-10 00:04:00,155.32,155.34,155.23,155.24,430600000.0
2007-09-10 00:05:00,155.21,155.29,155.19,155.29,563100001.0
2007-09-10 00:06:00,155.29,155.29,155.21,155.22,226700000.0
2007-09-10 00:07:00,155.21,155.23,155.21,155.23,266000000.0
2007-09-10 00:08:00,155.23,155.25,155.19,155.2,323300000.0
2007-09-10 00:09:00,155.2,155.23,155.19,155.21,360200000.0
2007-09-10 00:10:00,155.21,155.22,155.21,155.21,104000000.0
2007-09-10 00:11:00,155.21,155.22,155.2,155.22,113600000.0
2007-09-10 00:12:00,155.23,155.24,155.22,155.24,719599997.0
2007-09-10 00:13:00,155.245,155.29,155.22,155.24,646000003.0
2007-09-10 00:14:00,155.26,155.34,155.26,155.29,279099999.0
2007-09-10 00:15:00,155.285,155.325,155.28,155.3,684999999.0
2007-09-10 00:16:00,155.29,155.3,155.28,155.28,570999999.0
2007-09-10 00:17:00,155.28,155.28,155.23,155.23,163600000.0
2007-09-10 00:18:00,155.23,155.23,155.21,155.23,201600000.0
2007-09-10 00:19:00,155.23,155.23,155.23,155.23,17600000.0
2007-09-10 00:20:00,155.23,155.26,155.23,155.245,362400003.0
2007-09-10 00:21:00,155.24,155.32,155.24,155.3,388500000.0
2007-09-10 00:22:00,155.3,155.32,155.29,155.3,197500000.0
2007-09-10 00:23:00,155.3,155.34,155.3,155.34,154100000.0
2007-09-10 00:24:00,155.335,155.36,155.33,155.36,196800000.0
2007-09-10 00:25:00,155.36,155.36,155.34,155.345,286800000.0
2007-09-10 00:26:00,155.345,155.345,155.34,155.34,26200000.0
2007-09-10 00:27:00,155.34,155.39,155.34,155.39,271000000.0
2007-09-10 00:28:00,155.38,155.38,155.38,155.38,34400000.0
2007-09-10 00:29:00,155.38,155.39,155.37,155.38,325500000.0
2007-09-10 00:30:00,155.38,155.38,155.28,155.32,554700000.0
2007-09-10 00:31:00,155.32,155.33,155.31,155.32,132199999.0
2007-09-10 00:32:00,155.33,155.35,155.33,155.35,357200000.0
2007-09-10 00:33:00,155.36,155.37,155.34,155.35,52000000.0
2007-09-10 00:34:00,155.36,155.36,155.32,155.32,113200000.0
2007-09-10 00:35:00,155.32,155.32,155.265,155.28,462099997.0
2007-09-10 00:36:00,155.28,155.28,155.26,155.26,301200000.0
2007-09-10 00:37:00,155.26,155.285,155.25,155.25,677000001.0
2007-09-10 00:38:00,155.25,155.285,155.23,155.23,597300002.0
2007-09-10 00:39:00,155.22,155.23,155.2,155.21,551600000.0
2007-09-10 00:40:00,155.21,155.26,155.2,155.26,369100001.0
2007-09-10 00:41:00,155.26,155.285,155.25,155.28,206000000.0
2007-09-10 00:42:00,155.28,155.3,155.27,155.3,189300002.0
2007-09-10 00:43:00,155.3,155.35,155.28,155.31,374900001.0
2007-09-10 00:44:00,155.31,155.31,155.22,155.235,460700001.0
2007-09-10 00:45:00,155.24,155.26,155.235,155.24,348100000.0
2007-09-10 00:46:00,155.245,155.26,155.24,155.24,217600000.0
2007-09-10 00:47:00,155.24,155.24,155.19,155.2,990099996.0
2007-09-10 00:48:00,155.2,155.2,155.15,155.15,318900000.0
2007-09-10 00:49:00,155.15,155.18,155.15,155.17,541999999.0
2007-09-10 00:50:00,155.17,155.27,155.16,155.27,824799995.0
2007-09-10 00:51:00,155.27,155.31,155.26,155.31,336400000.0
2007-09-10 00:52:00,155.31,155.32,155.26,155.26,618400000.0
2007-09-10 00:53:00,155.26,155.26,155.25,155.26,492400000.0
2007-09-10 00:54:00,155.26,155.26,155.24,155.25,294099997.0
2007-09-10 00:55:00,155.25,155.26,155.24,155.26,131200000.0
2007-09-10 00:56:00,155.26,155.28,155.25,155.27,428400000.0
2007-09-10 00:57:00,155.27,155.28,155.24,155.27,858600000.0
2007-09-10 00:58:00,155.26,155.3,155.26,155.26,339200000.0
2007-09-10 00:59:00,155.26,155.285,155.24,155.28,778000001.0
2007-09-10 01:00:00,155.28,155.33,155.26,155.33,1207500002.0
2007-09-10 01:01:00,155.33,155.33,155.27,155.27,741599995.0
2007-09-10 01:02:00,155.27,155.3,155.27,155.28,1303999987.0
2007-09-10 01:03:00,155.295,155.32,155.28,155.3,607400001.0
2007-09-10 01:04:00,155.295,155.43,155.295,155.42,849600000.0
2007-09-10 01:05:00,155.43,155.43,155.32,155.36,524800001.0
2007-09-10 01:06:00,155.37,155.41,155.37,155.4,1368000002.0
2007-09-10 01:07:00,155.41,155.44,155.41,155.43,913199995.0
2007-09-10 01:08:00,155.44,155.49,155.44,155.46,1387700001.0
2007-09-10 01:09:00,155.47,155.48,155.44,155.44,944700000.0
2007-09-10 01:10:00,155.44,155.5,155.44,155.49,820400004.0
2007-09-10 01:11:00,155.5,155.51,155.48,155.49,735500004.0
2007-09-10 01:12:00,155.495,155.51,155.49,155.5,427700002.0
2007-09-10 01:13:00,155.5,155.52,155.5,155.5,750799998.0
2007-09-10 01:14:00,155.5,155.52,155.49,155.51,342400001.0
2007-09-10 01:15:00,155.51,155.52,155.5,155.5,305900000.0
2007-09-10 01:16:00,155.505,155.51,155.46,155.48,1274899993.0
2007-09-10 01:17:00,155.49,155.5,155.48,155.5,384699999.0
2007-09-10 01:18:00,155.5,155.5,155.46,155.46,632799998.0
2007-09-10 01:19:00,155.46,155.46,155.41,155.43,1104799992.0
2007-09-10 01:20:00,155.43,155.43,155.37,155.39,844000000.0
2007-09-10 01:21:00,155.39,155.43,155.37,155.375,710499999.0
2007-09-10 01:22:00,155.375,155.405,155.37,155.39,198199999.0
2007-09-10 01:23:00,155.39,155.405,155.38,155.405,334800004.0
2007-09-10 01:24:00,155.41,155.42,155.37,155.38,1537999997.0
2007-09-10 01:25:00,155.38,155.43,155.38,155.41,1057599997.0
2007-09-10 01:26:00,155.42,155.45,155.42,155.44,594399997.0
2007-09-10 01:27:00,155.44,155.44,155.42,155.44,537599998.0
2007-09-10 01:28:00,155.44,155.465,155.44,155.465,74800000.0
2007-09-10 01:29:00,155.47,155.475,155.44,155.45,964899994.0
2007-09-10 01:30:00,155.45,155.46,155.44,155.44,647900001.0
2007-09-10 01:31:00,155.45,155.47,155.44,155.46,956499999.0
2007-09-10 01:32:00,155.47,155.525,155.47,155.515,862999998.0
2007-09-10 01:33:00,155.52,155.525,155.46,155.505,717599995.0
2007-09-10 01:34:00,155.51,155.54,155.51,155.54,811599999.0
2007-09-10 01:35:00,155.555,155.57,155.54,155.565,717500008.0
2007-09-10 01:36:00,155.565,155.625,155.56,155.62,436400000.0
2007-09-10 01:37:00,155.625,155.65,155.62,155.63,605500005.0
2007-09-10 01:38:00,155.63,155.68,155.63,155.68,664399998.0
2007-09-10 01:39:00,155.68,155.69,155.635,155.68,1220900004.0
2007-09-10 01:40:00,155.68,155.68,155.62,155.62,430400000.0
2007-09-10 01:41:00,155.625,155.65,155.61,155.61,755700007.0
2007-09-10 01:42:00,155.62,155.66,155.62,155.62,826899995.0
2007-09-10 01:43:00,155.62,155.68,155.61,155.66,392999999.0
2007-09-10 01:44:00,155.66,155.67,155.64,155.65,809700003.0
2007-09-10 01:45:00,155.65,155.66,155.625,155.66,618299998.0
2007-09-10 01:46:00,155.66,155.69,155.66,155.67,1013800006.0
2007-09-10 01:47:00,155.67,155.67,155.61,155.63,543999999.0
2007-09-10 01:48:00,155.63,155.65,155.62,155.64,864000000.0
2007-09-10 01:49:00,155.64,155.68,155.63,155.66,594000000.0
2007-09-10 01:50:00,155.65,155.77,155.63,155.65,902000001.0
2007-09-10 01:51:00,155.65,155.67,155.57,155.62,1326299998.0
2007-09-10 01:52:00,155.63,155.66,155.61,155.63,756500001.0
2007-09-10 01:53:00,155.64,155.65,155.61,155.62,274800000.0
2007-09-10 01:54:00,155.62,155.65,155.61,155.62,451000000.0
2007-09-10 01:55:00,155.62,155.62,155.58,155.58,815500001.0
2007-09-10 01:56:00,155.57,155.62,155.57,155.6,1237000000.0
2007-09-10 01:57:00,155.6,155.6,155.48,155.5,672399999.0
2007-09-10 01:58:00,155.5,155.54,155.49,155.52,1196499990.0
2007-09-10 01:59:00,155.53,155.55,155.52,155.55,815500006.0
2007-09-10 02:00:00,155.55,155.55,155.5,155.55,336300002.0
2007-09-10 02:01:00,155.55,155.63,155.53,155.61,1481200003.0
2007-09-10 02:02:00,155.61,155.62,155.56,155.58,1049900000.0
2007-09-10 02:03:00,155.58,155.62,155.565,155.615,744199996.0
2007-09-10 02:04:00,155.615,155.64,155.6,155.61,682400001.0
2007-09-10 02:05:00,155.61,155.61,155.57,155.59,454800001.0
2007-09-10 02:06:00,155.59,155.6,155.56,155.57,891200003.0
2007-09-10 02:07:00,155.57,155.57,155.485,155.56,2131399991.0
2007-09-10 02:08:00,155.56,155.58,155.52,155.53,1321400005.0
2007-09-10 02:09:00,155.525,155.54,155.51,155.52,924399999.0
2007-09-10 02:10:00,155.52,155.54,155.5,155.51,1186499998.0
2007-09-10 02:11:00,155.51,155.54,155.51,155.52,948199992.0
2007-09-10 02:12:00,155.52,155.54,155.5,155.51,1005000006.0
2007-09-10 02:13:00,155.5,155.525,155.5,155.51,1125600003.0
2007-09-10 02:14:00,155.52,155.52,155.5,155.51,876900003.0
2007-09-10 02:15:00,155.51,155.57,155.51,155.54,1391399999.0
2007-09-10 02:16:00,155.53,155.55,155.53,155.55,1139499998.0
2007-09-10 02:17:00,155.55,155.56,155.52,155.56,821500005.0
2007-09-10 02:18:00,155.55,155.57,155.54,155.57,2087200011.0
2007-09-10 02:19:00,155.56,155.56,155.515,155.52,1131499998.0
2007-09-10 02:20:00,155.52,155.55,155.52,155.54,786800000.0
2007-09-10 02:21:00,155.53,155.59,155.53,155.56,1116200005.0
2007-09-10 02:22:00,155.56,155.57,155.535,155.565,1574700005.0
2007-09-10 02:23:00,155.57,155.59,155.56,155.56,939299998.0
2007-09-10 02:24:00,155.56,155.58,155.56,155.56,1204700005.0
2007-09-10 02:25:00,155.56,155.6,155.56,155.59,693400000.0
2007-09-10 02:26:00,155.59,155.59,155.55,155.57,1885800009.0
2007-09-10 02:27:00,155.57,155.59,155.545,155.56,1000999995.0
2007-09-10 02:28:00,155.56,155.57,155.55,155.56,1053799991.0
2007-09-10 02:29:00,155.56,155.58,155.56,155.57,375600001.0
2007-09-10 02:30:00,155.57,155.57,155.56,155.57,673600000.0
2007-09-10 02:31:00,155.57,155.57,155.54,155.55,760400006.0
2007-09-10 02:32:00,155.54,155.56,155.54,155.56,512799998.0
2007-09-10 02:33:00,155.56,155.58,155.54,155.58,784599995.0
2007-09-10 02:34:00,155.58,155.61,155.56,155.57,1043499999.0
2007-09-10 02:35:00,155.57,155.58,155.54,155.55,1109700007.0
2007-09-10 02:36:00,155.56,155.56,155.55,155.56,222999993.0
2007-09-10 02:37:00,155.555,155.57,155.55,155.55,625899994.0
2007-09-10 02:38:00,155.54,155.56,155.53,155.56,715100000.0
2007-09-10 02:39:00,155.56,155.565,155.55,155.55,1384899993.0
2007-09-10 02:40:00,155.55,155.56,155.53,155.53,632600004.0
2007-09-10 02:41:00,155.54,155.54,155.465,155.49,1450999998.0
2007-09-10 02:42:00,155.49,155.5,155.465,155.48,1415900012.0
2007-09-10 02:43:00,155.48,155.48,155.44,155.46,872899991.0
2007-09-10 02:44:00,155.445,155.46,155.4,155.41,1277499991.0
2007-09-10 02:45:00,155.4,155.44,155.38,155.39,1091000015.0
2007-09-10 02:46:00,155.38,155.38,155.3,155.3,1418999998.0
2007-09-10 02:47:00,155.3,155.34,155.3,155.32,1156400005.0
2007-09-10 02:48:00,155.32,155.37,155.32,155.365,540800004.0
2007-09-10 02:49:00,155.365,155.365,155.33,155.35,1109699996.0
2007-09-10 02:50:00,155.35,155.36,155.32,155.33,957699997.0
2007-09-10 02:51:00,155.32,155.38,155.32,155.38,1149700001.0
2007-09-10 02:52:00,155.375,155.4,155.37,155.39,655100001.0
2007-09-10 02:53:00,155.39,155.39,155.34,155.34,624800004.0
2007-09-10 02:54:00,155.34,155.38,155.33,155.38,1102199998.0
2007-09-10 02:55:00,155.37,155.38,155.33,155.34,1053199997.0
2007-09-10 02:56:00,155.34,155.34,155.31,155.33,739900000.0
2007-09-10 02:57:00,155.34,155.36,155.31,155.36,405700000.0
2007-09-10 02:58:00,155.36,155.36,155.33,155.34,612699998.0
2007-09-10 02:59:00,155.34,155.34,155.32,155.325,323600000.0
2007-09-10 03:00:00,155.325,155.345,155.32,155.34,1245600005.0
2007-09-10 03:01:00,155.34,155.36,155.33,155.34,579999998.0
2007-09-10 03:02:00,155.33,155.35,155.33,155.345,524700000.0
2007-09-10 03:03:00,155.345,155.36,155.34,155.35,616100004.0
2007-09-10 03:04:00,155.355,155.36,155.34,155.35,237000002.0
2007-09-10 03:05:00,155.35,155.375,155.33,155.375,604799998.0
2007-09-10 03:06:00,155.375,155.41,155.37,155.39,797000001.0
2007-09-10 03:07:00,155.39,155.42,155.39,155.4,521499996.0
2007-09-10 03:08:00,155.4,155.4,155.365,155.37,698199995.0
2007-09-10 03:09:00,155.37,155.39,155.36,155.37,923600004.0
2007-09-10 03:10:00,155.37,155.38,155.36,155.38,807400001.0
2007-09-10 03:11:00,155.37,155.38,155.35,155.35,706400006.0
2007-09-10 03:12:00,155.35,155.35,155.33,155.34,565400000.0
2007-09-10 03:13:00,155.34,155.34,155.31,155.34,730200000.0
2007-09-10 03:14:00,155.34,155.42,155.31,155.42,1083399998.0
2007-09-10 03:15:00,155.42,155.45,155.405,155.43,1029800001.0
2007-09-10 03:16:00,155.42,155.42,155.37,155.42,1460600008.0
2007-09-10 03:17:00,155.42,155.42,155.35,155.36,1736299993.0
2007-09-10 03:18:00,155.36,155.42,155.36,155.39,884199999.0
2007-09-10 03:19:00,155.39,155.4,155.35,155.4,1811900006.0
2007-09-10 03:20:00,155.39,155.435,155.37,155.435,835800005.0
2007-09-10 03:21:00,155.435,155.47,155.42,155.44,581600000.0
2007-09-10 03:22:00,155.45,155.49,155.44,155.485,1032199995.0
2007-09-10 03:23:00,155.485,155.5,155.47,155.48,1789500005.0
2007-09-10 03:24:00,155.48,155.48,155.45,155.47,1041900006.0
2007-09-10 03:25:00,155.46,155.52,155.46,155.47,944600000.0
2007-09-10 03:26:00,155.47,155.49,155.46,155.47,753200000.0
2007-09-10 03:27:00,155.47,155.47,155.43,155.435,933999994.0
2007-09-10 03:28:00,155.44,155.44,155.385,155.4,865800002.0
2007-09-10 03:29:00,155.405,155.405,155.4,155.4,546399998.0
2007-09-10 03:30:00,155.4,155.4,155.35,155.385,567000002.0
2007-09-10 03:31:00,155.39,155.39,155.36,155.37,376800002.0
2007-09-10 03:32:00,155.38,155.4,155.38,155.38,573899995.0
2007-09-10 03:33:00,155.38,155.38,155.36,155.38,521500004.0
2007-09-10 03:34:00,155.37,155.43,155.37,155.42,1547599995.0
2007-09-10 03:35:00,155.42,155.46,155.41,155.455,1490700008.0
2007-09-10 03:36:00,155.45,155.5,155.44,155.45,1114000008.0
2007-09-10 03:37:00,155.45,155.535,155.445,155.51,1323800007.0
2007-09-10 03:38:00,155.5,155.525,155.46,155.52,1242999993.0
2007-09-10 03:39:00,155.52,155.52,155.47,155.47,792600002.0
2007-09-10 03:40:00,155.47,155.505,155.47,155.47,1019000007.0
2007-09-10 03:41:00,155.47,155.48,155.46,155.47,172200002.0
2007-09-10 03:42:00,155.47,155.485,155.455,155.47,462600001.0
2007-09-10 03:43:00,155.47,155.48,155.46,155.48,350100004.0
2007-09-10 03:44:00,155.48,155.51,155.46,155.51,1128100005.0
2007-09-10 03:45:00,155.51,155.58,155.51,155.58,1169100001.0
2007-09-10 03:46:00,155.58,155.63,155.55,155.63,1040400005.0
2007-09-10 03:47:00,155.64,155.73,155.63,155.73,1208000008.0
2007-09-10 03:48:00,155.72,155.73,155.64,155.65,1434000003.0
2007-09-10 03:49:00,155.65,155.68,155.65,155.67,1157600004.0
2007-09-10 03:50:00,155.67,155.745,155.665,155.745,751099994.0
2007-09-10 03:51:00,155.75,155.79,155.75,155.79,742900000.0
2007-09-10 03:52:00,155.79,155.84,155.78,155.82,1646499998.0
2007-09-10 03:53:00,155.82,155.85,155.79,155.835,1332799996.0
2007-09-10 03:54:00,155.84,155.84,155.78,155.78,992100000.0
2007-09-10 03:55:00,155.78,155.78,155.72,155.73,919600006.0
2007-09-10 03:56:00,155.73,155.74,155.63,155.635,953600003.0
2007-09-10 03:57:00,155.635,155.685,155.635,155.665,627000003.0
2007-09-10 03:58:00,155.67,155.7,155.67,155.68,747300000.0
2007-09-10 03:59:00,155.68,155.69,155.64,155.64,755600003.0
2007-09-10 04:00:00,155.65,155.66,155.64,155.65,522299999.0
2007-09-10 04:01:00,155.65,155.65,155.59,155.625,1843899991.0
2007-09-10 04:02:00,155.625,155.64,155.61,155.63,1502600006.0
2007-09-10 04:03:00,155.63,155.68,155.63,155.67,890199999.0
2007-09-10 04:04:00,155.67,155.67,155.62,155.64,786499997.0
2007-09-10 04:05:00,155.63,155.7,155.61,155.69,1434100009.0
2007-09-10 04:06:00,155.68,155.705,155.68,155.7,916799997.0
2007-09-10 04:07:00,155.7,155.73,155.69,155.72,1196500001.0
2007-09-10 04:08:00,155.73,155.74,155.71,155.73,1359299994.0
2007-09-10 04:09:00,155.73,155.73,155.67,155.69,895600013.0
2007-09-10 04:10:00,155.69,155.71,155.69,155.71,151200001.0
2007-09-10 04:11:00,155.71,155.71,155.69,155.71,39599998.0
2007-09-10 04:12:00,155.71,155.71,155.65,155.66,163400000.0
2007-09-10 04:13:00,155.65,155.65,155.63,155.64,1295400008.0
2007-09-10 04:14:00,155.64,155.66,155.64,155.65,505400004.0
2007-09-10 04:15:00,155.64,155.64,155.62,155.64,841200002.0
2007-09-10 04:16:00,155.65,155.66,155.57,155.61,1218999997.0
2007-09-10 04:17:00,155.62,155.7,155.62,155.7,887800003.0
2007-09-10 04:18:00,155.7,155.71,155.66,155.71,732900005.0
2007-09-10 04:19:00,155.71,155.72,155.7,155.71,649400010.0
2007-09-10 04:20:00,155.71,155.76,155.705,155.72,631200000.0
2007-09-10 04:21:00,155.72,155.73,155.71,155.725,619499998.0
2007-09-10 04:22:00,155.73,155.73,155.71,155.72,342299997.0
2007-09-10 04:23:00,155.72,155.76,155.72,155.73,657100006.0
2007-09-10 04:24:00,155.73,155.73,155.67,155.675,1386699989.0
2007-09-10 04:25:00,155.68,155.72,155.67,155.69,2121000004.0
2007-09-10 04:26:00,155.69,155.69,155.64,155.65,1338899987.0
2007-09-10 04:27:00,155.65,155.68,155.65,155.68,687600001.0
2007-09-10 04:28:00,155.68,155.7,155.68,155.69,146600000.0
2007-09-10 04:29:00,155.69,155.73,155.68,155.725,1091999994.0
2007-09-10 04:30:00,155.73,155.745,155.715,155.72,407200000.0
2007-09-10 04:31:00,155.72,155.745,155.695,155.72,1016099998.0
2007-09-10 04:32:00,155.72,155.74,155.705,155.71,768399998.0
2007-09-10 04:33:00,155.71,155.72,155.71,155.72,283399997.0
2007-09-10 04:34:00,155.72,155.72,155.675,155.68,1160700000.0
2007-09-10 04:35:00,155.69,155.71,155.68,155.69,1241600005.0
2007-09-10 04:36:00,155.68,155.71,155.68,155.68,713400000.0
2007-09-10 04:37:00,155.68,155.7,155.67,155.68,1142299999.0
2007-09-10 04:38:00,155.67,155.68,155.645,155.67,1124199995.0
2007-09-10 04:39:00,155.67,155.69,155.65,155.68,705799996.0
2007-09-10 04:40:00,155.68,155.68,155.65,155.65,699999997.0
2007-09-10 04:41:00,155.65,155.68,155.63,155.66,1032499999.0
2007-09-10 04:42:00,155.655,155.67,155.635,155.635,1062199999.0
2007-09-10 04:43:00,155.635,155.64,155.62,155.625,652600009.0
2007-09-10 04:44:00,155.62,155.64,155.62,155.62,610400000.0
2007-09-10 04:45:00,155.62,155.64,155.61,155.64,531399997.0
2007-09-10 04:46:00,155.64,155.64,155.62,155.62,270000001.0
2007-09-10 04:47:00,155.62,155.62,155.61,155.62,502600002.0
2007-09-10 04:48:00,155.62,155.63,155.62,155.63,617599997.0
2007-09-10 04:49:00,155.63,155.65,155.62,155.64,813099998.0
2007-09-10 04:50:00,155.64,155.645,155.62,155.62,947500005.0
2007-09-10 04:51:00,155.62,155.62,155.62,155.62,279400002.0
2007-09-10 04:52:00,155.62,155.63,155.61,155.63,534199992.0
2007-09-10 04:53:00,155.63,155.64,155.61,155.61,862399992.0
2007-09-10 04:54:00,155.61,155.65,155.61,155.645,514200000.0
2007-09-10 04:55:00,155.64,155.645,155.635,155.64,311800002.0
2007-09-10 04:56:00,155.64,155.65,155.63,155.65,770400000.0
2007-09-10 04:57:00,155.65,155.66,155.64,155.65,1075800003.0
2007-09-10 04:58:00,155.65,155.65,155.635,155.64,923500000.0
2007-09-10 04:59:00,155.64,155.65,155.63,155.65,1074500001.0
2007-09-10 05:00:00,155.65,155.66,155.64,155.66,939199995.0
2007-09-10 05:01:00,155.66,155.66,155.61,155.62,590499996.0
2007-09-10 05:02:00,155.61,155.63,155.61,155.62,837099995.0
2007-09-10 05:03:00,155.62,155.62,155.61,155.62,731799989.0
2007-09-10 05:04:00,155.62,155.62,155.61,155.62,303800001.0
2007-09-10 05:05:00,155.61,155.62,155.61,155.62,69200000.0
2007-09-10 05:06:00,155.62,155.62,155.6,155.61,127400000.0
2007-09-10 05:07:00,155.61,155.61,155.61,155.61,303200000.0
2007-09-10 05:08:00,155.61,155.61,155.61,155.61,19200000.0
2007-09-10 05:09:00,155.61,155.62,155.61,155.62,52000000.0
2007-09-10 05:10:00,155.62,155.62,155.61,155.61,49300000.0
2007-09-10 05:11:00,155.61,155.61,155.57,155.57,58000000.0
2007-09-10 05:12:00,155.57,155.58,155.57,155.57,56000000.0
2007-09-10 05:13:00,155.57,155.57,155.56,155.56,14000000.0
2007-09-10 05:15:00,155.57,155.575,155.57,155.575,14000000.0
2007-09-10 05:16:00,155.575,155.575,155.57,155.57,20200000.0
2007-09-10 05:19:00,155.57,155.57,155.55,155.57,44700000.0
2007-09-10 05:20:00,155.6,155.6,155.56,155.56,94399999.0
2007-09-10 05:21:00,155.56,155.57,155.56,155.56,57200000.0
2007-09-10 05:22:00,155.56,155.56,155.56,155.56,42800000.0
2007-09-10 05:23:00,155.56,155.56,155.56,155.56,13600000.0
2007-09-10 05:25:00,155.56,155.56,155.56,155.56,158400000.0
2007-09-10 05:26:00,155.56,155.56,155.56,155.56,16400000.0
2007-09-10 05:27:00,155.56,155.56,155.56,155.56,17600000.0
2007-09-10 05:28:00,155.575,155.575,155.57,155.57,13200000.0
2007-09-10 05:29:00,155.57,155.57,155.56,155.56,191200000.0
2007-09-10 05:30:00,155.56,155.56,155.55,155.56,281200000.0
2007-09-10 05:31:00,155.56,155.58,155.56,155.58,124400000.0
2007-09-10 05:32:00,155.6,155.61,155.58,155.61,66300000.0
2007-09-10 05:33:00,155.6,155.61,155.6,155.6,143200000.0
2007-09-10 05:34:00,155.6,155.6,155.57,155.6,98800001.0
2007-09-10 05:35:00,155.6,155.62,155.6,155.62,178400000.0
2007-09-10 05:36:00,155.62,155.62,155.6,155.61,80000000.0
2007-09-10 05:37:00,155.6,155.61,155.58,155.58,184800000.0
2007-09-10 05:38:00,155.58,155.63,155.58,155.62,144400002.0
2007-09-10 05:39:00,155.62,155.64,155.62,155.64,75800001.0
2007-09-10 05:40:00,155.64,155.65,155.63,155.65,209200000.0
2007-09-10 05:41:00,155.645,155.65,155.64,155.65,160000001.0
2007-09-10 05:42:00,155.66,155.665,155.65,155.66,177700000.0
2007-09-10 05:43:00,155.66,155.66,155.65,155.65,324000000.0
2007-09-10 05:44:00,155.655,155.655,155.65,155.65,129600001.0
2007-09-10 05:45:00,155.65,155.665,155.65,155.66,131700002.0
2007-09-10 05:46:00,155.65,155.67,155.65,155.66,183799999.0
2007-09-10 05:47:00,155.65,155.695,155.65,155.695,422000000.0
2007-09-10 05:48:00,155.7,155.72,155.69,155.72,50500000.0
2007-09-10 05:49:00,155.72,155.72,155.71,155.72,43600000.0
2007-09-10 05:50:00,155.72,155.76,155.72,155.74,157200000.0
2007-09-10 05:51:00,155.74,155.85,155.73,155.83,425300000.0
2007-09-10 05:52:00,155.83,155.86,155.8,155.86,90700000.0
2007-09-10 05:53:00,155.86,155.91,155.845,155.87,626399999.0
2007-09-10 05:54:00,155.88,155.88,155.85,155.86,444999997.0
2007-09-10 05:55:00,155.865,155.91,155.855,155.91,503199999.0
2007-09-10 05:56:00,155.9,155.91,155.88,155.9,355800000.0
2007-09-10 05:57:00,155.9,155.96,155.9,155.95,300100001.0
2007-09-10 05:58:00,155.94,155.95,155.91,155.94,638399982.0
2007-09-10 05:59:00,155.93,155.94,155.92,155.93,790299998.0
2007-09-10 06:00:00,155.93,155.93,155.855,155.855,1282400009.0
2007-09-10 06:01:00,155.86,155.92,155.84,155.9,1761999999.0
2007-09-10 06:02:00,155.9,155.92,155.89,155.91,1621200001.0
2007-09-10 06:03:00,155.91,155.92,155.89,155.905,683800000.0
2007-09-10 06:04:00,155.905,155.91,155.88,155.88,870400000.0
2007-09-10 06:05:00,155.9,155.93,155.88,155.93,869199998.0
2007-09-10 06:06:00,155.93,155.96,155.92,155.96,1044800001.0
2007-09-10 06:07:00,155.96,155.97,155.94,155.95,1019699996.0
2007-09-10 06:08:00,155.95,155.95,155.93,155.95,479600004.0
2007-09-10 06:09:00,155.95,155.97,155.94,155.97,892600010.0
2007-09-10 06:10:00,155.97,155.97,155.95,155.95,282599999.0
2007-09-10 06:11:00,155.95,156.01,155.94,156.0,1190899997.0
2007-09-10 06:12:00,155.99,156.0,155.96,155.98,537399999.0
2007-09-10 06:13:00,155.98,155.98,155.95,155.96,1234299999.0
2007-09-10 06:14:00,155.96,155.97,155.95,155.95,756600005.0
2007-09-10 06:15:00,155.95,155.96,155.93,155.93,2067499986.0
2007-09-10 06:16:00,155.94,155.98,155.94,155.98,475399999.0
2007-09-10 06:17:00,155.98,155.98,155.96,155.965,532500001.0
2007-09-10 06:18:00,155.965,155.97,155.93,155.96,689400003.0
2007-09-10 06:19:00,155.96,155.96,155.94,155.94,639700000.0
2007-09-10 06:20:00,155.94,155.95,155.93,155.95,689800003.0
2007-09-10 06:21:00,155.95,155.96,155.95,155.96,1051600011.0
2007-09-10 06:22:00,155.96,155.97,155.96,155.96,638599997.0
2007-09-10 06:23:00,155.96,155.98,155.94,155.97,1587899995.0
2007-09-10 06:24:00,155.97,155.99,155.95,155.98,905200001.0
2007-09-10 06:25:00,155.98,156.0,155.98,155.99,607000006.0
2007-09-10 06:26:00,155.99,155.99,155.975,155.975,55200000.0
2007-09-10 06:27:00,155.975,155.98,155.95,155.98,530999993.0
2007-09-10 06:28:00,155.99,156.02,155.98,156.015,1410600007.0
2007-09-10 06:29:00,156.01,156.04,156.005,156.04,209200000.0
2007-09-10 06:30:00,156.04,156.14,156.04,156.11,1246099997.0
2007-09-10 06:31:00,156.12,156.13,156.08,156.08,766799998.0
2007-09-10 06:32:00,156.08,156.1,156.07,156.08,782600002.0
2007-09-10 06:33:00,156.08,156.12,156.08,156.11,841000001.0
2007-09-10 06:34:00,156.11,156.145,156.11,156.14,901399993.0
2007-09-10 06:35:00,156.135,156.15,156.125,156.14,845899999.0
2007-09-10 06:36:00,156.14,156.14,156.105,156.105,704799997.0
2007-09-10 06:37:00,156.105,156.12,156.08,156.1,1849999999.0
2007-09-10 06:38:00,156.1,156.12,156.08,156.11,569200002.0
2007-09-10 06:39:00,156.11,156.11,156.07,156.08,614899999.0
2007-09-10 06:40:00,156.07,156.08,156.01,156.02,657300003.0
2007-09-10 06:41:00,156.02,156.02,156.0,156.01,451600004.0
2007-09-10 06:42:00,156.01,156.01,155.96,155.97,1342500006.0
2007-09-10 06:43:00,155.97,156.02,155.965,156.01,1849600015.0
2007-09-10 06:44:00,156.01,156.03,156.0,156.02,936200011.0
2007-09-10 06:45:00,156.02,156.03,156.0,156.02,271700000.0
2007-09-10 06:46:00,156.02,156.02,156.0,156.02,896399996.0
2007-09-10 06:47:00,156.02,156.05,156.02,156.04,1133199974.0
2007-09-10 06:48:00,156.05,156.05,156.03,156.04,220699998.0
2007-09-10 06:49:00,156.04,156.06,156.04,156.045,875200002.0
2007-09-10 06:50:00,156.045,156.07,156.02,156.065,536200004.0
2007-09-10 06:51:00,156.065,156.09,156.05,156.09,1111899996.0
2007-09-10 06:52:00,156.08,156.09,156.06,156.07,745199997.0
2007-09-10 06:53:00,156.065,156.1,156.06,156.1,1198500003.0
2007-09-10 06:54:00,156.1,156.12,156.1,156.11,521299998.0
2007-09-10 06:55:00,156.12,156.13,156.095,156.12,1252600002.0
2007-09-10 06:56:00,156.11,156.15,156.1,156.12,1491500000.0
2007-09-10 06:57:00,156.12,156.12,156.1,156.1,469099999.0
2007-09-10 06:58:00,156.11,156.11,156.08,156.1,632900005.0
2007-09-10 06:59:00,156.1,156.1,156.08,156.1,292500000.0
2007-09-10 07:00:00,156.1,156.11,156.08,156.09,624200001.0
2007-09-10 07:01:00,156.09,156.09,156.07,156.08,434400000.0
2007-09-10 07:02:00,156.08,156.12,156.07,156.08,1350499999.0
2007-09-10 07:03:00,156.075,156.11,156.075,156.09,560800009.0
2007-09-10 07:04:00,156.1,156.1,156.08,156.08,207699999.0
2007-09-10 07:05:00,156.08,156.08,156.05,156.05,384599998.0
2007-09-10 07:06:00,156.05,156.06,156.0,156.01,747999998.0
2007-09-10 07:07:00,156.01,156.03,156.0,156.01,959900005.0
2007-09-10 07:08:00,156.01,156.01,155.95,155.96,1337100003.0
2007-09-10 07:09:00,155.95,155.95,155.91,155.93,796400002.0
2007-09-10 07:10:00,155.93,155.95,155.92,155.94,807199997.0
2007-09-10 07:11:00,155.94,155.95,155.93,155.93,502800006.0
2007-09-10 07:12:00,155.94,155.95,155.93,155.94,663499999.0
2007-09-10 07:13:00,155.94,155.96,155.93,155.94,1049899997.0
2007-09-10 07:14:00,155.94,155.97,155.94,155.95,554000007.0
2007-09-10 07:15:00,155.96,155.96,155.95,155.96,696000000.0
2007-09-10 07:16:00,155.95,155.96,155.93,155.93,739199993.0
2007-09-10 07:17:00,155.94,155.95,155.93,155.94,280399999.0
2007-09-10 07:18:00,155.94,155.94,155.92,155.92,400300005.0
2007-09-10 07:19:00,155.92,155.93,155.92,155.93,457399999.0
2007-09-10 07:20:00,155.93,155.95,155.93,155.95,466200004.0
2007-09-10 07:21:00,155.95,155.95,155.92,155.95,615599998.0
2007-09-10 07:22:00,155.94,155.96,155.94,155.96,1147200001.0
2007-09-10 07:23:00,155.96,155.96,155.95,155.95,260500001.0
2007-09-10 07:24:00,155.95,155.96,155.94,155.95,977200001.0
2007-09-10 07:25:00,155.95,155.96,155.94,155.94,359600003.0
2007-09-10 07:26:00,155.94,155.96,155.94,155.955,586600002.0
2007-09-10 07:27:00,155.96,155.97,155.94,155.97,560499991.0
2007-09-10 07:28:00,155.97,155.97,155.94,155.95,396400001.0
2007-09-10 07:29:00,155.94,155.96,155.94,155.96,370399989.0
2007-09-10 07:30:00,155.96,155.98,155.95,155.95,614599994.0
2007-09-10 07:31:00,155.95,155.95,155.94,155.95,327000000.0
2007-09-10 07:32:00,155.95,155.96,155.935,155.96,94899999.0
2007-09-10 07:33:00,155.96,155.96,155.95,155.95,42000000.0
2007-09-10 07:34:00,155.95,155.95,155.94,155.945,191099999.0
2007-09-10 07:35:00,155.945,155.96,155.94,155.96,122199999.0
2007-09-10 07:36:00,155.96,155.96,155.95,155.95,176400008.0
2007-09-10 07:37:00,155.96,155.96,155.94,155.94,214299998.0
2007-09-10 07:38:00,155.95,155.96,155.93,155.96,905400000.0
2007-09-10 07:39:00,155.95,155.96,155.95,155.95,141100000.0
2007-09-10 07:40:00,155.95,155.95,155.92,155.925,469099993.0
2007-09-10 07:41:00,155.93,155.935,155.92,155.92,543200002.0
2007-09-10 07:42:00,155.92,155.94,155.92,155.93,958499998.0
2007-09-10 07:43:00,155.92,155.93,155.92,155.93,464699995.0
2007-09-10 07:44:00,155.93,155.95,155.93,155.95,191399998.0
2007-09-10 07:45:00,155.95,155.96,155.95,155.96,220799999.0
2007-09-10 07:46:00,155.96,155.96,155.95,155.95,273700001.0
2007-09-10 07:47:00,155.95,155.96,155.93,155.94,865699999.0
2007-09-10 07:48:00,155.95,155.97,155.93,155.94,618000003.0
2007-09-10 07:49:00,155.95,155.95,155.95,155.95,80000000.0
2007-09-10 07:50:00,155.95,155.98,155.94,155.94,564700004.0
2007-09-10 07:51:00,155.95,155.985,155.94,155.98,351399997.0
2007-09-10 07:52:00,155.975,155.98,155.95,155.97,398499998.0
2007-09-10 07:53:00,155.97,155.98,155.97,155.975,477400005.0
2007-09-10 07:54:00,155.98,155.98,155.975,155.98,65000000.0
2007-09-10 07:55:00,155.98,156.07,155.98,156.05,740000000.0
2007-09-10 07:56:00,156.04,156.04,156.01,156.01,162200000.0
2007-09-10 07:57:00,156.01,156.02,155.99,155.99,221200000.0
2007-09-10 07:58:00,155.995,156.0,155.99,155.99,51300000.0
2007-09-10 07:59:00,155.99,156.0,155.98,155.99,54800000.0
2007-09-10 08:00:00,155.99,155.99,155.97,155.98,67200000.0
2007-09-10 08:01:00,155.98,156.0,155.97,155.98,100499999.0
2007-09-10 08:02:00,155.97,155.99,155.97,155.97,376499998.0
2007-09-10 08:03:00,155.98,156.02,155.98,156.02,275100000.0
2007-09-10 08:04:00,156.02,156.02,155.99,155.99,79200000.0
2007-09-10 08:05:00,155.99,156.01,155.99,156.0,283400000.0
2007-09-10 08:06:00,156.0,156.04,155.99,156.03,196200000.0
2007-09-10 08:07:00,156.03,156.05,156.03,156.05,169000000.0
2007-09-10 08:08:00,156.05,156.06,156.02,156.02,435700000.0
2007-09-10 08:09:00,156.02,156.03,156.0,156.03,390399998.0
2007-09-10 08:10:00,156.03,156.04,156.0,156.0,489599997.0
2007-09-10 08:11:00,156.0,156.02,156.0,156.01,156200000.0
2007-09-10 08:12:00,156.01,156.01,155.97,156.01,393700000.0
2007-09-10 08:13:00,156.01,156.05,155.995,156.0,271800000.0
2007-09-10 08:14:00,156.0,156.01,155.99,156.0,514400001.0
2007-09-10 08:15:00,155.995,156.03,155.99,156.03,296600001.0
2007-09-10 08:16:00,156.03,156.05,156.02,156.05,314400000.0
2007-09-10 08:17:00,156.05,156.05,156.03,156.03,77699999.0
2007-09-10 08:18:00,156.02,156.03,156.01,156.02,171599999.0
2007-09-10 08:19:00,156.02,156.03,156.02,156.02,292799999.0
2007-09-10 08:20:00,156.02,156.02,156.0,156.01,395800000.0
2007-09-10 08:21:00,156.0,156.03,156.0,156.03,83100000.0
2007-09-10 08:22:00,156.02,156.03,156.0,156.0,172900001.0
2007-09-10 08:23:00,156.0,156.01,155.97,156.0,295100000.0
2007-09-10 08:24:00,156.0,156.01,155.97,156.0,272100001.0
2007-09-10 08:25:00,155.99,156.0,155.95,155.95,170199999.0
2007-09-10 08:26:00,155.95,155.97,155.94,155.95,358800000.0
2007-09-10 08:27:00,155.95,155.95,155.95,155.95,271600000.0
2007-09-10 08:28:00,155.95,155.95,155.92,155.94,78500000.0
2007-09-10 08:29:00,155.95,155.95,155.94,155.94,94700000.0
2007-09-10 08:30:00,155.94,155.95,155.9,155.91,384000000.0
2007-09-10 08:31:00,155.91,155.95,155.9,155.91,425199998.0
2007-09-10 08:32:00,155.91,155.93,155.89,155.91,414200001.0
2007-09-10 08:33:00,155.91,155.91,155.85,155.86,372999999.0
2007-09-10 08:34:00,155.86,155.87,155.86,155.87,696199991.0
2007-09-10 08:35:00,155.87,155.87,155.85,155.86,454400001.0
2007-09-10 08:36:00,155.87,155.89,155.86,155.89,415799997.0
2007-09-10 08:37:00,155.895,155.95,155.895,155.94,472199996.0
2007-09-10 08:38:00,155.94,155.94,155.895,155.9,152300000.0
2007-09-10 08:39:00,155.93,155.94,155.92,155.94,906499997.0
2007-09-10 08:40:00,155.94,155.96,155.93,155.93,864900001.0
2007-09-10 08:41:00,155.93,155.96,155.93,155.96,448899999.0
2007-09-10 08:42:00,155.96,156.0,155.96,155.99,778200000.0
2007-09-10 08:43:00,155.99,156.0,155.965,155.98,914699993.0
2007-09-10 08:44:00,155.98,156.04,155.96,156.02,1234600007.0
2007-09-10 08:45:00,156.02,156.05,155.99,156.02,854200004.0
2007-09-10 08:46:00,156.01,156.03,155.99,156.03,922500003.0
2007-09-10 08:47:00,156.03,156.04,155.97,155.98,1464299999.0
2007-09-10 08:48:00,155.975,156.03,155.97,156.015,1690899997.0
2007-09-10 08:49:00,156.02,156.02,155.97,155.995,1120000003.0
2007-09-10 08:50:00,155.995,156.02,155.98,155.98,880299997.0
2007-09-10 08:51:00,155.98,155.98,155.93,155.94,511099999.0
2007-09-10 08:52:00,155.91,155.92,155.86,155.89,1137599998.0
2007-09-10 08:53:00,155.93,155.93,155.845,155.91,1137599998.0
2007-09-10 08:54:00,155.93,155.93,155.9,155.92,1029800003.0
2007-09-10 08:55:00,155.925,155.93,155.88,155.92,869999999.0
2007-09-10 08:56:00,155.92,155.98,155.91,155.94,1187499997.0
2007-09-10 08:57:00,155.94,155.94,155.91,155.925,926399999.0
2007-09-10 08:58:00,155.92,155.925,155.9,155.91,669300003.0
2007-09-10 08:59:00,155.905,155.905,155.885,155.9,700400001.0
2007-09-10 09:00:00,155.9,155.925,155.9,155.92,1265399999.0
2007-09-10 09:01:00,155.93,155.93,155.875,155.88,1267599991.0
2007-09-10 09:02:00,155.87,155.96,155.87,155.94,1623999996.0
2007-09-10 09:03:00,155.94,156.02,155.92,156.01,1513700007.0
2007-09-10 09:04:00,156.01,156.07,155.99,156.045,1326199994.0
2007-09-10 09:05:00,156.04,156.1,156.01,156.07,2125999992.0
2007-09-10 09:06:00,156.08,156.12,156.05,156.09,1382100002.0
2007-09-10 09:07:00,156.08,156.09,156.03,156.05,1016899997.0
2007-09-10 09:08:00,156.045,156.07,156.045,156.06,1216599998.0
2007-09-10 09:09:00,156.06,156.25,156.06,156.2,1065800000.0
2007-09-10 09:10:00,156.2,156.22,156.13,156.14,1399599993.0
2007-09-10 09:11:00,156.14,156.195,156.13,156.18,1335100014.0
2007-09-10 09:12:00,156.19,156.21,156.19,156.2,713000002.0
2007-09-10 09:13:00,156.2,156.21,156.17,156.17,1226800009.0
2007-09-10 09:14:00,156.17,156.17,156.12,156.12,1555799999.0
2007-09-10 09:15:00,156.13,156.15,156.12,156.14,1547199998.0
2007-09-10 09:16:00,156.15,156.16,156.14,156.14,1547199998.0
2007-09-10 09:17:00,156.15,156.22,156.14,156.18,1083799998.0
2007-09-10 09:18:00,156.17,156.21,156.17,156.185,571600001.0
2007-09-10 09:19:00,156.19,156.19,156.165,156.17,769499995.0
2007-09-10 09:20:00,156.17,156.18,156.145,156.15,386500001.0
2007-09-10 09:21:00,156.155,156.16,156.095,156.12,1255999995.0
2007-09-10 09:22:00,156.12,156.16,156.115,156.15,1417699993.0
2007-09-10 09:23:00,156.15,156.16,156.12,156.13,978599996.0
2007-09-10 09:24:00,156.13,156.14,156.12,156.12,325200000.0
2007-09-10 09:25:00,156.13,156.15,156.12,156.14,1650300015.0
2007-09-10 09:26:00,156.14,156.14,156.13,156.13,445599999.0
2007-09-10 09:27:00,156.13,156.15,156.125,156.145,1319899996.0
2007-09-10 09:28:00,156.145,156.16,156.145,156.15,835400001.0
2007-09-10 09:29:00,156.15,156.16,156.14,156.14,822999999.0
2007-09-10 09:30:00,156.14,156.15,156.13,156.15,499300000.0
2007-09-10 09:31:00,156.15,156.15,156.11,156.11,1637300006.0
2007-09-10 09:32:00,156.11,156.14,156.105,156.13,1014499992.0
2007-09-10 09:33:00,156.13,156.15,156.125,156.15,781299995.0
2007-09-10 09:34:00,156.15,156.185,156.15,156.185,1267199987.0
2007-09-10 09:35:00,156.185,156.32,156.17,156.28,1302299992.0
2007-09-10 09:36:00,156.28,156.29,156.2,156.21,1128100002.0
2007-09-10 09:37:00,156.18,156.23,156.16,156.23,1281199998.0
2007-09-10 09:38:00,156.24,156.29,156.24,156.29,1281199998.0
2007-09-10 09:39:00,156.29,156.36,156.28,156.36,915900004.0
2007-09-10 09:40:00,156.34,156.36,156.29,156.31,1456699996.0
2007-09-10 09:41:00,156.31,156.31,156.27,156.31,1771499995.0
2007-09-10 09:42:00,156.33,156.34,156.31,156.32,1939599986.0
2007-09-10 09:43:00,156.32,156.34,156.315,156.325,711300006.0
2007-09-10 09:44:00,156.33,156.34,156.31,156.31,863100002.0
2007-09-10 09:45:00,156.32,156.32,156.3,156.3,1274199998.0
2007-09-10 09:46:00,156.3,156.31,156.27,156.31,1508100006.0
2007-09-10 09:47:00,156.3,156.31,156.28,156.28,959900004.0
2007-09-10 09:48:00,156.28,156.28,156.24,156.25,1360599996.0
2007-09-10 09:49:00,156.26,156.29,156.26,156.28,2067700008.0
2007-09-10 09:50:00,156.3,156.32,156.3,156.31,2067700008.0
2007-09-10 09:51:00,156.3,156.35,156.3,156.335,1299599984.0
2007-09-10 09:52:00,156.33,156.335,156.31,156.33,1436600004.0
2007-09-10 09:53:00,156.33,156.33,156.28,156.28,1764200007.0
2007-09-10 09:54:00,156.29,156.32,156.26,156.31,1158299999.0
2007-09-10 09:55:00,156.31,156.36,156.3,156.33,1613800009.0
2007-09-10 09:56:00,156.33,156.33,156.31,156.31,461600000.0
2007-09-10 09:57:00,156.31,156.32,156.26,156.28,1048499999.0
2007-09-10 09:58:00,156.28,156.29,156.27,156.29,1141499998.0
2007-09-10 09:59:00,156.29,156.33,156.28,156.32,842400000.0
2007-09-10 10:00:00,156.31,156.34,156.31,156.315,1606399994.0
2007-09-10 10:01:00,156.31,156.32,156.31,156.31,1249799994.0
2007-09-10 10:02:00,156.32,156.38,156.32,156.37,1249799994.0
2007-09-10 10:03:00,156.38,156.38,156.355,156.355,1110099994.0
2007-09-10 10:04:00,156.36,156.42,156.35,156.42,1267499993.0
2007-09-10 10:05:00,156.42,156.49,156.4,156.4,1723999990.0
2007-09-10 10:06:00,156.42,156.43,156.36,156.4,1283000005.0
2007-09-10 10:07:00,156.4,156.41,156.37,156.38,1398999985.0
2007-09-10 10:08:00,156.4,156.42,156.38,156.42,1398999985.0
2007-09-10 10:09:00,156.415,156.45,156.41,156.45,1027999995.0
2007-09-10 10:10:00,156.44,156.44,156.42,156.43,1863000019.0
2007-09-10 10:11:00,156.43,156.43,156.4,156.405,534599994.0
2007-09-10 10:12:00,156.41,156.41,156.39,156.4,873299992.0
2007-09-10 10:13:00,156.4,156.405,156.375,156.375,1500700005.0
2007-09-10 10:14:00,156.38,156.38,156.35,156.37,1025099998.0
2007-09-10 10:15:00,156.37,156.41,156.36,156.4,1930199990.0
2007-09-10 10:16:00,156.41,156.43,156.39,156.42,1164099985.0
2007-09-10 10:17:00,156.42,156.42,156.39,156.39,782400015.0
2007-09-10 10:18:00,156.39,156.4,156.36,156.38,1118300000.0
2007-09-10 10:19:00,156.37,156.38,156.31,156.31,1349599993.0
2007-09-10 10:20:00,156.33,156.34,156.3,156.32,943499994.0
2007-09-10 10:21:00,156.32,156.36,156.32,156.35,1391700010.0
2007-09-10 10:22:00,156.35,156.36,156.32,156.34,1401600007.0
2007-09-10 10:23:00,156.35,156.35,156.32,156.34,1587799988.0
2007-09-10 10:24:00,156.34,156.34,156.32,156.32,1167000000.0
2007-09-10 10:25:00,156.31,156.33,156.3,156.3,413799999.0
2007-09-10 10:26:00,156.3,156.31,156.28,156.28,1127299998.0
2007-09-10 10:27:00,156.29,156.29,156.26,156.27,1057099996.0
2007-09-10 10:28:00,156.27,156.27,156.26,156.27,817600010.0
2007-09-10 10:29:00,156.26,156.27,156.24,156.25,1034899998.0
2007-09-10 10:30:00,156.26,156.26,156.25,156.25,653899999.0
2007-09-10 10:31:00,156.25,156.26,156.24,156.25,854100000.0
2007-09-10 10:32:00,156.25,156.34,156.25,156.34,1763500002.0
2007-09-10 10:33:00,156.34,156.34,156.32,156.32,1916600018.0
2007-09-10 10:34:00,156.31,156.33,156.29,156.29,795300006.0
2007-09-10 10:35:00,156.3,156.31,156.28,156.305,865500002.0
2007-09-10 10:36:00,156.31,156.32,156.3,156.32,1407999997.0
2007-09-10 10:37:00,156.32,156.32,156.3,156.3,1198700009.0
2007-09-10 10:38:00,156.3,156.3,156.28,156.29,889600000.0
2007-09-10 10:39:00,156.29,156.36,156.29,156.36,1121700002.0
2007-09-10 10:40:00,156.355,156.37,156.35,156.36,1158300007.0
2007-09-10 10:41:00,156.36,156.38,156.36,156.38,1095899998.0
2007-09-10 10:42:00,156.385,156.42,156.38,156.42,959799994.0
2007-09-10 10:43:00,156.41,156.45,156.4,156.42,946099993.0
2007-09-10 10:44:00,156.42,156.43,156.4,156.4,1452400003.0
2007-09-10 10:45:00,156.4,156.43,156.39,156.42,1531899992.0
2007-09-10 10:46:00,156.42,156.445,156.41,156.43,1217999999.0
2007-09-10 10:47:00,156.43,156.43,156.395,156.41,1529300003.0
2007-09-10 10:48:00,156.41,156.45,156.4,156.43,1523699994.0
2007-09-10 10:49:00,156.44,156.45,156.41,156.42,1025599985.0
2007-09-10 10:50:00,156.41,156.45,156.41,156.44,969599998.0
2007-09-10 10:51:00,156.44,156.54,156.44,156.51,1292400007.0
2007-09-10 10:52:00,156.51,156.53,156.49,156.52,1637700019.0
2007-09-10 10:53:00,156.52,156.56,156.475,156.56,1732100018.0
2007-09-10 10:54:00,156.56,156.65,156.56,156.64,1803399986.0
2007-09-10 10:55:00,156.63,156.64,156.57,156.57,2050899989.0
2007-09-10 10:56:00,156.58,156.59,156.56,156.56,1842499998.0
2007-09-10 10:57:00,156.56,156.57,156.54,156.55,731600006.0
2007-09-10 10:58:00,156.52,156.54,156.5,156.53,1326599983.0
2007-09-10 10:59:00,156.54,156.55,156.5,156.52,1326599983.0
2007-09-10 11:00:00,156.53,156.53,156.495,156.5,1326599983.0
2007-09-10 11:01:00,156.5,156.51,156.48,156.49,1385100005.0
2007-09-10 11:02:00,156.49,156.51,156.49,156.51,1528700006.0
2007-09-10 11:03:00,156.51,156.54,156.49,156.5,1602199999.0
2007-09-10 11:04:00,156.51,156.555,156.51,156.53,1602199999.0
2007-09-10 11:05:00,156.53,156.61,156.53,156.61,1759600007.0
2007-09-10 11:06:00,156.61,156.65,156.6,156.62,1822000006.0
2007-09-10 11:07:00,156.61,156.62,156.57,156.6,1931099987.0
2007-09-10 11:08:00,156.62,156.65,156.605,156.62,1931099987.0
2007-09-10 11:09:00,156.61,156.64,156.595,156.64,1601099988.0
2007-09-10 11:10:00,156.64,156.7,156.63,156.67,1253399987.0
2007-09-10 11:11:00,156.69,156.71,156.67,156.69,1253399987.0
2007-09-10 11:12:00,156.67,156.72,156.67,156.71,1144370591.0
2007-09-10 11:13:00,156.72,156.86,156.72,156.84,1144370591.0
2007-09-10 11:14:00,156.84,156.89,156.84,156.85,2129299991.0
2007-09-10 11:15:00,156.84,156.85,156.775,156.785,1572199996.0
2007-09-10 11:16:00,156.77,156.82,156.77,156.81,909500003.0
2007-09-10 11:17:00,156.78,156.85,156.765,156.85,699899994.0
2007-09-10 11:18:00,156.84,156.84,156.76,156.77,1768000008.0
2007-09-10 11:19:00,156.77,156.8,156.74,156.79,1883500010.0
2007-09-10 11:20:00,156.79,156.79,156.76,156.76,698000000.0
2007-09-10 11:21:00,156.78,156.79,156.755,156.79,2124300003.0
2007-09-10 11:22:00,156.79,156.79,156.77,156.79,987299998.0
2007-09-10 11:23:00,156.79,156.8,156.77,156.785,891500000.0
2007-09-10 11:24:00,156.78,156.8,156.775,156.78,1410499989.0
2007-09-10 11:25:00,156.795,156.81,156.78,156.795,1533499989.0
2007-09-10 11:26:00,156.8,156.8,156.75,156.76,1532400006.0
2007-09-10 11:27:00,156.78,156.79,156.77,156.78,1532400006.0
2007-09-10 11:28:00,156.78,156.81,156.77,156.8,892999984.0
2007-09-10 11:29:00,156.805,156.84,156.805,156.84,892999984.0
2007-09-10 11:30:00,156.83,156.85,156.77,156.78,1643399998.0
2007-09-10 11:31:00,156.78,156.81,156.76,156.8,2052999990.0
2007-09-10 11:32:00,156.795,156.8,156.77,156.78,1405899993.0
2007-09-10 11:33:00,156.78,156.78,156.76,156.76,1399599994.0
2007-09-10 11:34:00,156.76,156.78,156.735,156.74,1648399994.0
2007-09-10 11:35:00,156.75,156.76,156.73,156.76,1049199998.0
2007-09-10 11:36:00,156.76,156.81,156.755,156.81,861600008.0
2007-09-10 11:37:00,156.81,156.81,156.785,156.79,984699998.0
2007-09-10 11:38:00,156.79,156.83,156.79,156.805,1256599998.0
2007-09-10 11:39:00,156.8,156.86,156.79,156.86,1204199995.0
2007-09-10 11:40:00,156.86,156.98,156.83,156.96,1281599993.0
2007-09-10 11:41:00,156.97,156.97,156.92,156.93,819499994.0
2007-09-10 11:42:00,156.92,156.96,156.92,156.96,1434300000.0
2007-09-10 11:43:00,156.96,156.96,156.9,156.92,1340700009.0
2007-09-10 11:44:00,156.92,156.92,156.87,156.87,1523300003.0
2007-09-10 11:45:00,156.87,156.895,156.85,156.88,957100001.0
2007-09-10 11:46:00,156.9,157.0,156.85,156.94,1007399994.0
2007-09-10 11:47:00,156.94,156.97,156.94,156.95,1318499996.0
2007-09-10 11:48:00,156.95,156.96,156.88,156.89,954900000.0
2007-09-10 11:49:00,156.89,156.9,156.86,156.9,1396299998.0
2007-09-10 11:50:00,156.9,156.93,156.88,156.89,2081400005.0
2007-09-10 11:51:00,156.89,156.89,156.83,156.83,1837600007.0
2007-09-10 11:52:00,156.84,156.86,156.8,156.8,1990499999.0
2007-09-10 11:53:00,156.81,156.81,156.78,156.78,1318700008.0
2007-09-10 11:54:00,156.79,156.79,156.75,156.75,1810600010.0
2007-09-10 11:55:00,156.75,156.79,156.75,156.79,1270999999.0
2007-09-10 11:56:00,156.78,156.79,156.77,156.77,1047599995.0
2007-09-10 11:57:00,156.78,156.79,156.71,156.73,1010500002.0
2007-09-10 11:58:00,156.72,156.79,156.71,156.73,993099996.0
2007-09-10 11:59:00,156.73,156.79,156.73,156.79,2004099995.0
2007-09-10 12:00:00,156.795,156.82,156.79,156.81,948499996.0
2007-09-10 12:01:00,156.8,156.82,156.79,156.8,1131999998.0
2007-09-10 12:02:00,156.795,156.83,156.795,156.82,1637900013.0
2007-09-10 12:03:00,156.82,156.83,156.79,156.8,1006599998.0
2007-09-10 12:04:00,156.82,156.87,156.82,156.84,1374699990.0
2007-09-10 12:05:00,156.83,156.84,156.79,156.8,1633899997.0
2007-09-10 12:06:00,156.78,156.83,156.78,156.81,1072500002.0
2007-09-10 12:07:00,156.8,156.8,156.8,156.8,78200000.0
2007-09-10 12:08:00,156.79,156.8,156.78,156.79,657399997.0
2007-09-10 12:09:00,156.79,156.79,156.76,156.76,1448400000.0
2007-09-10 12:10:00,156.76,156.78,156.75,156.77,1607500007.0
2007-09-10 12:11:00,156.77,156.82,156.76,156.79,1118799998.0
2007-09-10 12:12:00,156.79,156.79,156.77,156.77,1915600001.0
2007-09-10 12:13:00,156.77,156.78,156.73,156.75,1920199986.0
2007-09-10 12:14:00,156.72,156.73,156.7,156.71,682399991.0
2007-09-10 12:15:00,156.73,156.74,156.72,156.74,682399991.0
2007-09-10 12:16:00,156.74,156.75,156.71,156.74,1388000006.0
2007-09-10 12:17:00,156.74,156.74,156.7,156.71,1713500002.0
2007-09-10 12:18:00,156.71,156.73,156.65,156.65,2145599997.0
2007-09-10 12:19:00,156.66,156.67,156.61,156.62,2145599997.0
2007-09-10 12:20:00,156.62,156.64,156.62,156.63,1074900004.0
2007-09-10 12:21:00,156.63,156.66,156.63,156.66,1276800000.0
2007-09-10 12:22:00,156.66,156.7,156.65,156.7,2123900007.0
2007-09-10 12:23:00,156.68,156.69,156.66,156.67,1367200002.0
2007-09-10 12:24:00,156.68,156.68,156.65,156.67,1367200002.0
2007-09-10 12:25:00,156.65,156.65,156.62,156.64,1543999993.0
2007-09-10 12:26:00,156.645,156.67,156.645,156.66,1543999993.0
2007-09-10 12:27:00,156.65,156.67,156.64,156.67,1284499994.0
2007-09-10 12:28:00,156.65,156.65,156.61,156.62,1258300003.0
2007-09-10 12:29:00,156.63,156.63,156.62,156.62,1258300003.0
2007-09-10 12:30:00,156.625,156.63,156.61,156.61,1755200012.0
2007-09-10 12:31:00,156.61,156.62,156.58,156.61,1531000008.0
2007-09-10 12:32:00,156.62,156.66,156.61,156.66,756599988.0
2007-09-10 12:33:00,156.65,156.69,156.64,156.68,1369500000.0
2007-09-10 12:34:00,156.69,156.69,156.64,156.65,1331799987.0
2007-09-10 12:35:00,156.66,156.66,156.64,156.65,587399999.0
2007-09-10 12:36:00,156.65,156.67,156.65,156.67,853399996.0
2007-09-10 12:37:00,156.67,156.69,156.66,156.68,731199994.0
2007-09-10 12:38:00,156.68,156.69,156.67,156.68,1151800000.0
2007-09-10 12:39:00,156.68,156.69,156.665,156.68,1553900006.0
2007-09-10 12:40:00,156.68,156.72,156.67,156.71,825699997.0
2007-09-10 12:41:00,156.705,156.865,156.7,156.8,1307100000.0
2007-09-10 12:42:00,156.79,156.8,156.74,156.75,1795500007.0
2007-09-10 12:43:00,156.75,156.75,156.72,156.74,1256000016.0
2007-09-10 12:44:00,156.73,156.78,156.72,156.78,1002099989.0
2007-09-10 12:45:00,156.785,156.785,156.74,156.75,1596400005.0
2007-09-10 12:46:00,156.75,156.77,156.74,156.745,1503100005.0
2007-09-10 12:47:00,156.74,156.75,156.71,156.72,1389899989.0
2007-09-10 12:48:00,156.72,156.73,156.68,156.69,1865400001.0
2007-09-10 12:49:00,156.69,156.71,156.66,156.67,1554000012.0
2007-09-10 12:50:00,156.67,156.69,156.645,156.66,1890500003.0
2007-09-10 12:51:00,156.66,156.67,156.66,156.66,624800000.0
2007-09-10 12:52:00,156.66,156.68,156.65,156.68,1607199990.0
2007-09-10 12:53:00,156.67,156.68,156.65,156.655,1461099992.0
2007-09-10 12:54:00,156.66,156.67,156.65,156.655,1551999999.0
2007-09-10 12:55:00,156.66,156.66,156.64,156.66,890399992.0
2007-09-10 12:56:00,156.65,156.65,156.63,156.64,1500700002.0
2007-09-10 12:57:00,156.65,156.68,156.65,156.67,1500700002.0
2007-09-10 12:58:00,156.67,156.73,156.67,156.73,921400006.0
2007-09-10 12:59:00,156.73,156.76,156.715,156.76,1084499996.0
2007-09-10 13:00:00,156.76,156.79,156.76,156.78,1846200002.0
2007-09-10 13:01:00,156.78,156.78,156.75,156.75,859800002.0
2007-09-10 13:02:00,156.755,156.76,156.735,156.74,442199997.0
2007-09-10 13:03:00,156.735,156.74,156.71,156.73,939700007.0
2007-09-10 13:04:00,156.73,156.73,156.72,156.72,428000001.0
2007-09-10 13:05:00,156.71,156.78,156.71,156.77,1429000000.0
2007-09-10 13:06:00,156.78,156.78,156.72,156.73,1419499997.0
2007-09-10 13:07:00,156.72,156.73,156.7,156.73,1587799994.0
2007-09-10 13:08:00,156.72,156.75,156.67,156.69,1573399988.0
2007-09-10 13:09:00,156.685,156.72,156.67,156.67,1408099994.0
2007-09-10 13:10:00,156.66,156.7,156.65,156.68,2019900011.0
2007-09-10 13:11:00,156.67,156.7,156.63,156.63,1777999991.0
2007-09-10 13:12:00,156.66,156.66,156.64,156.66,1777999991.0
2007-09-10 13:13:00,156.655,156.69,156.64,156.65,2060499986.0
2007-09-10 13:14:00,156.65,156.65,156.64,156.64,611178927.0
2007-09-10 13:15:00,156.65,156.65,156.63,156.63,127639847.0
2007-09-10 13:16:00,156.62,156.64,156.62,156.63,1375200003.0
2007-09-10 13:17:00,156.63,156.64,156.625,156.63,939499996.0
2007-09-10 13:18:00,156.625,156.65,156.625,156.64,1241899999.0
2007-09-10 13:19:00,156.64,156.68,156.62,156.635,1347700005.0
2007-09-10 13:20:00,156.64,156.66,156.61,156.62,1981299988.0
2007-09-10 13:21:00,156.6,156.6,156.59,156.6,1981299988.0
2007-09-10 13:22:00,156.61,156.64,156.59,156.62,1981299988.0
2007-09-10 13:23:00,156.62,156.69,156.61,156.69,1062299994.0
2007-09-10 13:24:00,156.69,156.7,156.61,156.61,1395299999.0
2007-09-10 13:25:00,156.62,156.62,156.575,156.575,730300010.0
2007-09-10 13:26:00,156.58,156.6,156.56,156.56,821950002.0
2007-09-10 13:27:00,156.54,156.54,156.47,156.54,1267800001.0
2007-09-10 13:28:00,156.56,156.56,156.53,156.53,1267800001.0
2007-09-10 13:29:00,156.53,156.55,156.52,156.55,1429799999.0
2007-09-10 13:30:00,156.55,156.55,156.53,156.54,1733099985.0
2007-09-10 13:31:00,156.51,156.53,156.5,156.52,1667100010.0
2007-09-10 13:32:00,156.53,156.54,156.52,156.52,1667100010.0
2007-09-10 13:33:00,156.5,156.53,156.49,156.51,1716100021.0
2007-09-10 13:34:00,156.52,156.54,156.51,156.54,1716100021.0
2007-09-10 13:35:00,156.55,156.57,156.54,156.57,1716100021.0
2007-09-10 13:36:00,156.58,156.62,156.58,156.59,1716100021.0
2007-09-10 13:37:00,156.58,156.62,156.58,156.59,1716100021.0
2007-09-10 13:38:00,156.6,156.6,156.565,156.58,1716100021.0
2007-09-10 13:39:00,156.58,156.61,156.57,156.6,1961700007.0
2007-09-10 13:40:00,156.6,156.6,156.56,156.56,2054200012.0
2007-09-10 13:41:00,156.56,156.58,156.56,156.56,916200014.0
2007-09-10 13:42:00,156.56,156.58,156.56,156.56,1722000021.0
2007-09-10 13:43:00,156.55,156.56,156.54,156.56,1683200022.0
2007-09-10 13:44:00,156.56,156.56,156.54,156.55,1683200022.0
2007-09-10 13:45:00,156.54,156.56,156.54,156.545,1546400014.0
2007-09-10 13:46:00,156.545,156.56,156.52,156.55,2080299983.0
2007-09-10 13:47:00,156.55,156.59,156.54,156.58,1444200009.0
2007-09-10 13:48:00,156.57,156.58,156.55,156.56,1444200009.0
2007-09-10 13:49:00,156.57,156.59,156.56,156.57,1444200009.0
2007-09-10 13:50:00,156.57,156.58,156.56,156.58,1178599994.0
2007-09-10 13:51:00,156.58,156.58,156.54,156.56,1484400008.0
2007-09-10 13:52:00,156.56,156.58,156.56,156.58,742500004.0
2007-09-10 13:53:00,156.57,156.57,156.56,156.56,1245600019.0
2007-09-10 13:54:00,156.56,156.57,156.55,156.56,1392000009.0
2007-09-10 13:55:00,156.56,156.59,156.55,156.57,1005800001.0
2007-09-10 13:56:00,156.57,156.6,156.57,156.59,920800005.0
2007-09-10 13:57:00,156.59,156.6,156.58,156.59,939275314.0
2007-09-10 13:58:00,156.6,156.62,156.58,156.61,1162100017.0
2007-09-10 13:59:00,156.62,156.635,156.61,156.635,1624600001.0
2007-09-10 14:00:00,156.64,156.64,156.6,156.6,1276199990.0
2007-09-10 14:01:00,156.61,156.63,156.6,156.62,1276199990.0
2007-09-10 14:02:00,156.62,156.65,156.62,156.63,2080300000.0
2007-09-10 14:03:00,156.63,156.63,156.61,156.61,2010400005.0
2007-09-10 14:04:00,156.62,156.62,156.61,156.61,1716300003.0
2007-09-10 14:05:00,156.62,156.63,156.545,156.55,1716300003.0
2007-09-10 14:06:00,156.55,156.61,156.55,156.6,1518899999.0
2007-09-10 14:07:00,156.6,156.62,156.585,156.61,924299993.0
2007-09-10 14:08:00,156.61,156.63,156.61,156.63,1367999997.0
2007-09-10 14:09:00,156.64,156.68,156.63,156.63,1744100009.0
2007-09-10 14:10:00,156.66,156.71,156.66,156.67,1744100009.0
2007-09-10 14:11:00,156.67,156.67,156.64,156.64,1075899995.0
2007-09-10 14:12:00,156.62,156.64,156.58,156.62,899799995.0
2007-09-10 14:13:00,156.61,156.62,156.59,156.59,899799995.0
2007-09-10 14:14:00,156.6,156.62,156.59,156.62,899799995.0
2007-09-10 14:15:00,156.62,156.63,156.62,156.63,479100001.0
2007-09-10 14:16:00,156.63,156.69,156.63,156.67,1874999994.0
2007-09-10 14:17:00,156.67,156.67,156.64,156.65,1635799982.0
2007-09-10 14:18:00,156.65,156.69,156.65,156.67,1965200009.0
2007-09-10 14:19:00,156.67,156.69,156.66,156.675,1498399997.0
2007-09-10 14:20:00,156.69,156.69,156.65,156.66,1762200007.0
2007-09-10 14:21:00,156.68,156.71,156.66,156.66,1762200007.0
2007-09-10 14:22:00,156.67,156.68,156.65,156.68,1560199982.0
2007-09-10 14:23:00,156.68,156.715,156.67,156.715,1401600002.0
2007-09-10 14:24:00,156.72,156.74,156.71,156.71,915600002.0
2007-09-10 14:25:00,156.71,156.73,156.695,156.71,1305000014.0
2007-09-10 14:26:00,156.71,156.73,156.71,156.72,270300003.0
2007-09-10 14:27:00,156.725,156.74,156.7,156.71,2008199981.0
2007-09-10 14:28:00,156.71,156.72,156.675,156.675,1608799997.0
2007-09-10 14:29:00,156.675,156.73,156.675,156.73,1611499983.0
2007-09-10 14:30:00,156.73,156.75,156.73,156.75,1072799991.0
2007-09-10 14:31:00,156.75,156.77,156.73,156.73,1453499980.0
2007-09-10 14:32:00,156.73,156.73,156.71,156.72,1270400004.0
2007-09-10 14:33:00,156.72,156.73,156.71,156.71,1270400004.0
2007-09-10 14:34:00,156.71,156.73,156.71,156.73,803199998.0
2007-09-10 14:35:00,156.73,156.73,156.71,156.71,313100002.0
2007-09-10 14:36:00,156.71,156.73,156.71,156.73,1750200007.0
2007-09-10 14:37:00,156.73,156.73,156.71,156.72,910699997.0
2007-09-10 14:38:00,156.72,156.72,156.7,156.71,1019800011.0
2007-09-10 14:39:00,156.71,156.72,156.7,156.72,1348100014.0
2007-09-10 14:40:00,156.73,156.83,156.72,156.82,1575999993.0
2007-09-10 14:41:00,156.82,156.86,156.82,156.83,1584399998.0
2007-09-10 14:42:00,156.84,156.87,156.83,156.87,1584399998.0
2007-09-10 14:43:00,156.89,156.92,156.86,156.91,1584399998.0
2007-09-10 14:44:00,156.91,156.93,156.9,156.91,1915349991.0
2007-09-10 14:45:00,156.92,156.93,156.91,156.93,1915349991.0
2007-09-10 14:46:00,156.95,156.98,156.9,156.91,1915349991.0
2007-09-10 14:47:00,156.91,156.92,156.88,156.88,927700000.0
2007-09-10 14:48:00,156.88,156.88,156.85,156.87,542700000.0
2007-09-10 14:49:00,156.87,156.91,156.87,156.91,1009200000.0
2007-09-10 14:50:00,156.91,156.93,156.9,156.9,1687600002.0
2007-09-10 14:51:00,156.9,156.9,156.86,156.87,1113599995.0
2007-09-10 14:52:00,156.87,156.91,156.87,156.87,1469799991.0
2007-09-10 14:53:00,156.87,156.88,156.87,156.88,1259699995.0
2007-09-10 14:54:00,156.88,156.9,156.85,156.86,2029599993.0
2007-09-10 14:55:00,156.86,156.89,156.84,156.89,1677099999.0
2007-09-10 14:56:00,156.89,156.92,156.89,156.92,684999999.0
2007-09-10 14:57:00,156.92,156.98,156.92,156.975,983999994.0
2007-09-10 14:58:00,156.975,157.06,156.975,157.04,1591550001.0
2007-09-10 14:59:00,157.04,157.09,157.04,157.09,1696499997.0
2007-09-10 15:00:00,157.08,157.13,157.07,157.09,2003099997.0
2007-09-10 15:01:00,157.08,157.15,157.08,157.15,1777399997.0
2007-09-10 15:02:00,157.16,157.26,157.155,157.21,1777399997.0
2007-09-10 15:03:00,157.21,157.275,157.18,157.275,960400004.0
2007-09-10 15:04:00,157.275,157.35,157.25,157.26,1382699998.0
2007-09-10 15:05:00,157.26,157.27,157.18,157.2,1073500001.0
2007-09-10 15:06:00,157.2,157.2,157.11,157.13,1309699993.0
2007-09-10 15:07:00,157.13,157.19,157.11,157.18,1635499990.0
2007-09-10 15:08:00,157.18,157.18,157.16,157.17,1360000008.0
2007-09-10 15:09:00,157.17,157.19,157.16,157.16,1360499984.0
2007-09-10 15:10:00,157.16,157.17,157.15,157.17,1441099994.0
2007-09-10 15:11:00,157.15,157.18,157.14,157.14,1425300001.0
2007-09-10 15:12:00,157.14,157.16,157.115,157.15,1596600003.0
2007-09-10 15:13:00,157.15,157.15,157.1,157.12,1131000002.0
2007-09-10 15:14:00,157.12,157.14,157.12,157.13,636800000.0
2007-09-10 15:15:00,157.13,157.17,157.13,157.15,1684000000.0
2007-09-10 15:16:00,157.16,157.16,157.12,157.13,1723500003.0
2007-09-10 15:17:00,157.14,157.17,157.14,157.17,1149899992.0
2007-09-10 15:18:00,157.16,157.18,157.16,157.16,1149899992.0
2007-09-10 15:19:00,157.17,157.17,157.12,157.12,1149899992.0
2007-09-10 15:20:00,157.13,157.23,157.13,157.2,1149899992.0
2007-09-10 15:21:00,157.2,157.2,157.16,157.18,634500001.0
2007-09-10 15:22:00,157.18,157.19,157.13,157.14,951099996.0
2007-09-10 15:23:00,157.14,157.15,157.11,157.15,954600000.0
2007-09-10 15:24:00,157.145,157.18,157.14,157.15,1027700002.0
2007-09-10 15:25:00,157.14,157.14,157.08,157.09,746799998.0
2007-09-10 15:26:00,157.11,157.22,157.11,157.22,746799998.0
2007-09-10 15:27:00,157.19,157.21,157.19,157.19,1775900011.0
2007-09-10 15:28:00,157.21,157.23,157.13,157.13,1775900011.0
2007-09-10 15:29:00,157.13,157.15,157.09,157.11,1662900000.0
2007-09-10 15:30:00,157.12,157.17,157.1,157.14,1662900000.0
2007-09-10 15:31:00,157.15,157.15,157.11,157.12,1662900000.0
2007-09-10 15:32:00,157.11,157.2,157.1,157.2,1432799997.0
2007-09-10 15:33:00,157.2,157.25,157.15,157.23,1935400008.0
2007-09-10 15:34:00,157.24,157.27,157.18,157.22,1630099998.0
2007-09-10 15:35:00,157.22,157.22,157.17,157.19,1181200004.0
2007-09-10 15:36:00,157.18,157.19,157.14,157.17,1643200002.0
2007-09-10 15:37:00,157.17,157.17,157.07,157.08,1511100001.0
2007-09-10 15:38:00,157.1,157.1,157.06,157.09,1511100001.0
2007-09-10 15:39:00,157.09,157.11,157.08,157.09,1875399995.0
2007-09-10 15:40:00,157.08,157.195,157.075,157.125,1665500002.0
2007-09-10 15:41:00,157.12,157.17,157.12,157.14,1575600012.0
2007-09-10 15:42:00,157.14,157.17,157.12,157.16,1575600012.0
2007-09-10 15:43:00,157.16,157.16,157.05,157.06,1758199997.0
2007-09-10 15:44:00,157.05,157.06,157.01,157.01,1459800000.0
2007-09-10 15:45:00,157.02,157.07,157.02,157.055,1459800000.0
2007-09-10 15:46:00,157.03,157.05,156.97,156.97,1663000008.0
2007-09-10 15:47:00,156.99,157.07,156.97,157.07,1663000008.0
2007-09-10 15:48:00,157.06,157.09,157.04,157.06,1663000008.0
2007-09-10 15:49:00,157.06,157.11,157.05,157.11,1715199993.0
2007-09-10 15:50:00,157.1,157.11,157.015,157.04,1985000002.0
2007-09-10 15:51:00,157.03,157.06,156.96,156.97,1722599994.0
2007-09-10 15:52:00,156.96,156.97,156.86,156.89,1722599994.0
2007-09-10 15:53:00,156.92,156.92,156.88,156.89,1722599994.0
2007-09-10 15:54:00,156.9,156.9,156.86,156.86,1939800003.0
2007-09-10 15:55:00,156.86,156.96,156.86,156.905,1559399996.0
2007-09-10 15:56:00,156.895,156.91,156.86,156.9,1572299992.0
2007-09-10 15:57:00,156.9,156.93,156.84,156.89,1886700003.0
2007-09-10 15:58:00,156.9,156.93,156.86,156.87,1331200004.0
2007-09-10 15:59:00,156.88,156.88,156.81,156.81,2073299996.0
2007-09-10 16:00:00,156.81,156.85,156.79,156.825,1913799986.0
2007-09-10 16:01:00,156.8,156.82,156.73,156.74,1867800000.0
2007-09-10 16:02:00,156.745,156.78,156.73,156.73,1867800000.0
2007-09-10 16:03:00,156.73,156.74,156.69,156.71,1385599997.0
2007-09-10 16:04:00,156.71,156.77,156.7,156.74,1786700008.0
2007-09-10 16:05:00,156.71,156.78,156.68,156.77,1931300007.0
2007-09-10 16:06:00,156.79,156.84,156.76,156.8,1931300007.0
2007-09-10 16:07:00,156.8,156.83,156.78,156.82,1968999995.0
2007-09-10 16:08:00,156.84,156.88,156.8,156.84,1968999995.0
2007-09-10 16:09:00,156.83,156.84,156.74,156.76,1799400005.0
2007-09-10 16:10:00,156.76,156.76,156.69,156.69,1521500003.0
2007-09-10 16:11:00,156.67,156.67,156.61,156.66,1131099993.0
2007-09-10 16:12:00,156.67,156.71,156.65,156.65,1131099993.0
2007-09-10 16:13:00,156.65,156.68,156.64,156.65,1219499999.0
2007-09-10 16:14:00,156.65,156.66,156.61,156.65,1574099995.0
2007-09-10 16:15:00,156.65,156.65,156.52,156.54,1446599996.0
2007-09-10 16:16:00,156.54,156.59,156.54,156.59,1442600005.0
2007-09-10 16:17:00,156.59,156.63,156.59,156.63,1460199997.0
2007-09-10 16:18:00,156.63,156.64,156.62,156.64,1323200002.0
2007-09-10 16:19:00,156.64,156.68,156.63,156.65,1707699994.0
2007-09-10 16:20:00,156.65,156.7,156.64,156.7,1385199996.0
2007-09-10 16:21:00,156.7,156.73,156.66,156.67,1814300005.0
2007-09-10 16:22:00,156.66,156.69,156.655,156.655,1551999995.0
2007-09-10 16:23:00,156.655,156.69,156.625,156.64,2075699990.0
2007-09-10 16:24:00,156.64,156.7,156.64,156.7,1844600003.0
2007-09-10 16:25:00,156.7,156.72,156.65,156.665,1871499989.0
2007-09-10 16:26:00,156.665,156.67,156.63,156.64,1395899995.0
2007-09-10 16:27:00,156.64,156.67,156.59,156.63,1504099983.0
2007-09-10 16:28:00,156.62,156.63,156.57,156.57,1504099983.0
2007-09-10 16:29:00,156.58,156.58,156.47,156.47,1504099983.0
2007-09-10 16:30:00,156.465,156.54,156.38,156.4,322199993.0
2007-09-10 16:31:00,156.4,156.45,156.395,156.45,680500000.0
2007-09-10 16:32:00,156.45,156.56,156.45,156.55,1206999998.0
2007-09-10 16:33:00,156.53,156.54,156.46,156.48,951900000.0
2007-09-10 16:34:00,156.49,156.49,156.42,156.44,951900000.0
2007-09-10 16:35:00,156.43,156.46,156.415,156.43,1838200008.0
2007-09-10 16:36:00,156.43,156.43,156.3,156.3,987100000.0
2007-09-10 16:37:00,156.3,156.31,156.2,156.23,1367600004.0
2007-09-10 16:38:00,156.25,156.34,156.25,156.33,1367600004.0
2007-09-10 16:39:00,156.33,156.4,156.33,156.37,1415099996.0
2007-09-10 16:40:00,156.37,156.4,156.37,156.37,1610100001.0
2007-09-10 16:41:00,156.39,156.45,156.38,156.39,1559299996.0
2007-09-10 16:42:00,156.34,156.36,156.23,156.24,1667699997.0
2007-09-10 16:43:00,156.25,156.26,156.22,156.25,1667699997.0
2007-09-10 16:44:00,156.25,156.32,156.235,156.25,1461250010.0
2007-09-10 16:45:00,156.25,156.32,156.23,156.23,1648399998.0
2007-09-10 16:46:00,156.24,156.24,156.17,156.2,1648399998.0
2007-09-10 16:47:00,156.21,156.24,156.195,156.22,1520699999.0
2007-09-10 16:48:00,156.22,156.25,156.2,156.25,1593000002.0
2007-09-10 16:49:00,156.25,156.27,156.2,156.27,1322399996.0
2007-09-10 16:50:00,156.27,156.28,156.22,156.25,1773300006.0
2007-09-10 16:51:00,156.25,156.37,156.24,156.37,295499995.0
2007-09-10 16:52:00,156.37,156.37,156.34,156.35,155600000.0
2007-09-10 16:53:00,156.36,156.37,156.23,156.23,1910799996.0
2007-09-10 16:54:00,156.24,156.24,156.18,156.2,2090999995.0
2007-09-10 16:55:00,156.2,156.23,156.18,156.2,1162699997.0
2007-09-10 16:56:00,156.2,156.24,156.2,156.235,1192499997.0
2007-09-10 16:57:00,156.24,156.26,156.18,156.195,2008700014.0
2007-09-10 16:58:00,156.2,156.24,156.17,156.2,1494799997.0
2007-09-10 16:59:00,156.18,156.26,156.18,156.24,1951900001.0
2007-09-10 17:00:00,156.26,156.33,156.23,156.33,1951900001.0
2007-09-10 17:01:00,156.31,156.4,156.3,156.4,1602600001.0
2007-09-10 17:02:00,156.41,156.41,156.34,156.37,1602600001.0
2007-09-10 17:03:00,156.36,156.45,156.35,156.35,1146499996.0
2007-09-10 17:04:00,156.35,156.38,156.31,156.38,1495399998.0
2007-09-10 17:05:00,156.38,156.45,156.38,156.45,1654800006.0
2007-09-10 17:06:00,156.45,156.47,156.41,156.44,1399499997.0
2007-09-10 17:07:00,156.45,156.46,156.38,156.385,1111999997.0
2007-09-10 17:08:00,156.39,156.4,156.31,156.31,1089400002.0
2007-09-10 17:09:00,156.3,156.36,156.24,156.28,1555200001.0
2007-09-10 17:10:00,156.3,156.34,156.29,156.3,1555200001.0
2007-09-10 17:11:00,156.3,156.32,156.24,156.25,1851500009.0
2007-09-10 17:12:00,156.24,156.25,156.16,156.19,1871150003.0
2007-09-10 17:13:00,156.16,156.17,156.1,156.1,1645949994.0
2007-09-10 17:14:00,156.1,156.11,156.05,156.11,1645949994.0
2007-09-10 17:15:00,156.11,156.18,156.08,156.095,2050599996.0
2007-09-10 17:16:00,156.1,156.18,156.1,156.16,1883800001.0
2007-09-10 17:17:00,156.16,156.18,156.1,156.18,1822600004.0
2007-09-10 17:18:00,156.19,156.24,156.13,156.13,1354699993.0
2007-09-10 17:19:00,156.13,156.17,156.08,156.15,1490800009.0
2007-09-10 17:20:00,156.15,156.22,156.13,156.22,1818799987.0
2007-09-10 17:21:00,156.22,156.23,156.19,156.19,1822050003.0
2007-09-10 17:22:00,156.19,156.23,156.16,156.22,2000100003.0
2007-09-10 17:23:00,156.23,156.26,156.21,156.26,2000100003.0
2007-09-10 17:24:00,156.25,156.35,156.24,156.31,2000100003.0
2007-09-10 17:25:00,156.31,156.4,156.31,156.4,1602100057.0
2007-09-10 17:26:00,156.38,156.38,156.34,156.35,956900008.0
2007-09-10 17:27:00,156.35,156.4,156.33,156.4,1236300003.0
2007-09-10 17:28:00,156.4,156.42,156.38,156.41,1468800001.0
2007-09-10 17:29:00,156.41,156.41,156.36,156.37,1683300013.0
2007-09-10 17:30:00,156.34,156.36,156.29,156.32,1677499999.0
2007-09-10 17:31:00,156.34,156.39,156.315,156.33,1677499999.0
2007-09-10 17:32:00,156.32,156.35,156.31,156.32,1321700001.0
2007-09-10 17:33:00,156.33,156.39,156.32,156.35,1339400001.0
2007-09-10 17:34:00,156.34,156.35,156.3,156.3,469700006.0
2007-09-10 17:35:00,156.3,156.32,156.24,156.25,1693199996.0
2007-09-10 17:36:00,156.23,156.27,156.16,156.23,1892599987.0
2007-09-10 17:37:00,156.235,156.35,156.235,156.28,1892599987.0
2007-09-10 17:38:00,156.28,156.4,156.27,156.4,1506556535.0
2007-09-10 17:39:00,156.4,156.46,156.4,156.41,1046500001.0
2007-09-10 17:40:00,156.41,156.46,156.36,156.43,1681700001.0
2007-09-10 17:41:00,156.41,156.45,156.37,156.45,1568100008.0
2007-09-10 17:42:00,156.43,156.43,156.36,156.39,1568100008.0
2007-09-10 17:43:00,156.4,156.44,156.38,156.41,1568100008.0
2007-09-10 17:44:00,156.42,156.49,156.41,156.46,1568100008.0
2007-09-10 17:45:00,156.44,156.45,156.36,156.37,1572299993.0
2007-09-10 17:46:00,156.38,156.46,156.36,156.41,1572299993.0
2007-09-10 17:47:00,156.41,156.42,156.35,156.4,1811999981.0
2007-09-10 17:48:00,156.4,156.42,156.36,156.39,1144689411.0
2007-09-10 17:49:00,156.38,156.46,156.38,156.43,2132083804.0
2007-09-10 17:50:00,156.44,156.47,156.43,156.44,2132083804.0
2007-09-10 17:51:00,156.44,156.49,156.42,156.47,1869600002.0
2007-09-10 17:52:00,156.47,156.48,156.45,156.45,1028800000.0
2007-09-10 17:53:00,156.45,156.52,156.44,156.48,955499999.0
2007-09-10 17:54:00,156.475,156.52,156.45,156.47,1975899995.0
2007-09-10 17:55:00,156.47,156.48,156.46,156.48,740699997.0
2007-09-10 17:56:00,156.48,156.49,156.45,156.46,1365600009.0
2007-09-10 17:57:00,156.46,156.46,156.4,156.4,1766249991.0
2007-09-10 17:58:00,156.4,156.42,156.4,156.42,1257800001.0
2007-09-10 17:59:00,156.42,156.48,156.42,156.45,1625199990.0
2007-09-10 18:00:00,156.45,156.495,156.43,156.47,1791399991.0
2007-09-10 18:01:00,156.48,156.48,156.42,156.42,1674499995.0
2007-09-10 18:02:00,156.42,156.43,156.405,156.41,1562800013.0
2007-09-10 18:03:00,156.41,156.435,156.4,156.405,1849999988.0
2007-09-10 18:04:00,156.4,156.42,156.39,156.42,1030300009.0
2007-09-10 18:05:00,156.41,156.43,156.41,156.42,937800006.0
2007-09-10 18:06:00,156.41,156.45,156.41,156.435,687700004.0
2007-09-10 18:07:00,156.43,156.46,156.43,156.46,475199999.0
2007-09-10 18:08:00,156.46,156.46,156.43,156.455,1329800002.0
2007-09-10 18:09:00,156.46,156.47,156.44,156.44,502199996.0
2007-09-10 18:10:00,156.45,156.45,156.39,156.39,1872200009.0
2007-09-10 18:11:00,156.4,156.45,156.395,156.44,1031100002.0
2007-09-10 18:12:00,156.44,156.45,156.43,156.44,757600000.0
2007-09-10 18:13:00,156.44,156.44,156.41,156.42,1593399995.0
2007-09-10 18:14:00,156.41,156.42,156.39,156.4,958399996.0
2007-09-10 18:15:00,156.4,156.4,156.37,156.39,978099996.0
2007-09-10 18:16:00,156.39,156.43,156.38,156.43,714799992.0
2007-09-10 18:17:00,156.43,156.43,156.36,156.385,2139299991.0
2007-09-10 18:18:00,156.39,156.39,156.34,156.34,1771299989.0
2007-09-10 18:19:00,156.35,156.37,156.31,156.37,1771299989.0
2007-09-10 18:20:00,156.37,156.39,156.35,156.37,1222400014.0
2007-09-10 18:21:00,156.37,156.41,156.36,156.39,1441000000.0
2007-09-10 18:22:00,156.4,156.52,156.395,156.51,1385899996.0
2007-09-10 18:23:00,156.51,156.58,156.5,156.57,1249799999.0
2007-09-10 18:24:00,156.57,156.63,156.57,156.57,1723099983.0
2007-09-10 18:25:00,156.56,156.57,156.52,156.54,1235999987.0
2007-09-10 18:26:00,156.55,156.56,156.52,156.54,1380699999.0
2007-09-10 18:27:00,156.54,156.54,156.52,156.525,1264799998.0
2007-09-10 18:28:00,156.525,156.53,156.5,156.5,815299994.0
2007-09-10 18:29:00,156.51,156.56,156.51,156.54,1183599988.0
2007-09-10 18:30:00,156.54,156.55,156.5,156.53,2088400014.0
2007-09-10 18:31:00,156.53,156.53,156.5,156.505,411400002.0
2007-09-10 18:32:00,156.5,156.52,156.5,156.5,806799993.0
2007-09-10 18:33:00,156.5,156.52,156.44,156.46,1862400006.0
2007-09-10 18:34:00,156.46,156.47,156.43,156.45,1728700017.0
2007-09-10 18:35:00,156.44,156.505,156.44,156.47,1643099997.0
2007-09-10 18:36:00,156.47,156.5,156.455,156.49,1591499994.0
2007-09-10 18:37:00,156.49,156.5,156.48,156.5,696000000.0
2007-09-10 18:38:00,156.5,156.5,156.47,156.495,1023499994.0
2007-09-10 18:39:00,156.5,156.54,156.49,156.49,1080399995.0
2007-09-10 18:40:00,156.49,156.5,156.47,156.48,1392099998.0
2007-09-10 18:41:00,156.48,156.49,156.47,156.48,504400001.0
2007-09-10 18:42:00,156.48,156.49,156.48,156.49,226399999.0
2007-09-10 18:43:00,156.49,156.51,156.49,156.5,380200004.0
2007-09-10 18:44:00,156.5,156.51,156.49,156.51,478000003.0
2007-09-10 18:45:00,156.51,156.51,156.47,156.47,856000004.0
2007-09-10 18:46:00,156.48,156.48,156.41,156.42,1916699991.0
2007-09-10 18:47:00,156.42,156.43,156.41,156.42,2043600005.0
2007-09-10 18:48:00,156.42,156.44,156.41,156.43,578699995.0
2007-09-10 18:49:00,156.43,156.46,156.43,156.45,498000001.0
2007-09-10 18:50:00,156.45,156.48,156.45,156.46,707400011.0
2007-09-10 18:51:00,156.45,156.46,156.41,156.41,1002399987.0
2007-09-10 18:52:00,156.41,156.44,156.4,156.43,1751699979.0
2007-09-10 18:53:00,156.44,156.45,156.44,156.45,199200000.0
2007-09-10 18:54:00,156.45,156.46,156.44,156.46,346200000.0
2007-09-10 18:55:00,156.46,156.47,156.445,156.465,575299990.0
2007-09-10 18:56:00,156.46,156.48,156.44,156.465,983999995.0
2007-09-10 18:57:00,156.46,156.485,156.46,156.47,341799997.0
2007-09-10 18:58:00,156.465,156.48,156.46,156.47,745599999.0
2007-09-10 18:59:00,156.46,156.49,156.46,156.48,395699998.0
2007-09-10 19:00:00,156.48,156.48,156.43,156.44,1204299996.0
2007-09-10 19:01:00,156.45,156.48,156.405,156.44,1731099996.0
2007-09-10 19:02:00,156.44,156.45,156.41,156.44,1823199997.0
2007-09-10 19:03:00,156.44,156.46,156.43,156.44,1540147341.0
2007-09-10 19:04:00,156.44,156.44,156.43,156.43,412000000.0
2007-09-10 19:05:00,156.43,156.47,156.43,156.47,526200000.0
2007-09-10 19:06:00,156.47,156.47,156.45,156.46,329800000.0
2007-09-10 19:07:00,156.47,156.5,156.47,156.48,680899995.0
2007-09-10 19:08:00,156.48,156.5,156.48,156.49,558800000.0
2007-09-10 19:09:00,156.5,156.52,156.49,156.51,622300001.0
2007-09-10 19:10:00,156.51,156.51,156.43,156.44,1231199989.0
2007-09-10 19:11:00,156.42,156.46,156.41,156.46,1157600002.0
2007-09-10 19:12:00,156.46,156.49,156.45,156.49,904699996.0
2007-09-10 19:13:00,156.48,156.51,156.48,156.51,209200000.0
2007-09-10 19:14:00,156.51,156.55,156.5,156.55,1250499996.0
2007-09-10 19:15:00,156.55,156.59,156.54,156.59,983400001.0
2007-09-10 19:16:00,156.59,156.64,156.59,156.62,672800001.0
2007-09-10 19:17:00,156.62,156.66,156.615,156.615,1338999999.0
2007-09-10 19:18:00,156.62,156.63,156.62,156.63,849900001.0
2007-09-10 19:19:00,156.63,156.72,156.62,156.69,2119500005.0
2007-09-10 19:20:00,156.7,156.7,156.69,156.69,673099998.0
2007-09-10 19:21:00,156.7,156.73,156.68,156.73,1367000003.0
2007-09-10 19:22:00,156.73,156.76,156.715,156.735,1706099996.0
2007-09-10 19:23:00,156.73,156.74,156.7,156.72,1730400007.0
2007-09-10 19:24:00,156.72,156.72,156.68,156.68,931199999.0
2007-09-10 19:25:00,156.68,156.69,156.65,156.65,891200001.0
2007-09-10 19:26:00,156.65,156.68,156.64,156.68,433600000.0
2007-09-10 19:27:00,156.68,156.68,156.65,156.66,1075699990.0
2007-09-10 19:28:00,156.66,156.67,156.64,156.65,581100001.0
2007-09-10 19:29:00,156.65,156.67,156.65,156.67,627999994.0
2007-09-10 19:30:00,156.67,156.68,156.66,156.67,621300002.0
2007-09-10 19:31:00,156.67,156.67,156.64,156.65,825999993.0
2007-09-10 19:32:00,156.65,156.68,156.64,156.67,1055900001.0
2007-09-10 19:33:00,156.67,156.72,156.67,156.72,1127299998.0
2007-09-10 19:34:00,156.72,156.77,156.71,156.77,1257000006.0
2007-09-10 19:35:00,156.77,156.78,156.71,156.71,1484099997.0
2007-09-10 19:36:00,156.71,156.74,156.71,156.72,1623600001.0
2007-09-10 19:37:00,156.71,156.72,156.68,156.71,1837200001.0
2007-09-10 19:38:00,156.7,156.73,156.68,156.71,1160599993.0
2007-09-10 19:39:00,156.705,156.72,156.685,156.69,1046700005.0
2007-09-10 19:40:00,156.7,156.7,156.66,156.68,854999991.0
2007-09-10 19:41:00,156.68,156.7,156.68,156.7,783999989.0
2007-09-10 19:42:00,156.7,156.73,156.7,156.71,528800000.0
2007-09-10 19:43:00,156.71,156.71,156.7,156.71,722199989.0
2007-09-10 19:44:00,156.71,156.71,156.69,156.69,669800007.0
2007-09-10 19:45:00,156.7,156.72,156.7,156.72,328600000.0
2007-09-10 19:46:00,156.72,156.73,156.69,156.69,795700004.0
2007-09-10 19:47:00,156.7,156.7,156.64,156.64,1312999997.0
2007-09-10 19:48:00,156.65,156.67,156.61,156.62,1643700004.0
2007-09-10 19:49:00,156.62,156.62,156.59,156.59,1627600004.0
2007-09-10 19:50:00,156.59,156.62,156.58,156.6,988699998.0
2007-09-10 19:51:00,156.6,156.6,156.56,156.58,1942900005.0
2007-09-10 19:52:00,156.58,156.58,156.55,156.56,1380999983.0
2007-09-10 19:53:00,156.56,156.56,156.56,156.56,123200000.0
2007-09-10 19:54:00,156.56,156.59,156.56,156.56,676699996.0
2007-09-10 19:55:00,156.57,156.57,156.56,156.56,190700000.0
2007-09-10 19:56:00,156.56,156.56,156.55,156.56,313299998.0
2007-09-10 19:57:00,156.56,156.56,156.56,156.56,28800000.0
2007-09-10 19:58:00,156.56,156.56,156.47,156.47,1165400016.0
2007-09-10 19:59:00,156.47,156.52,156.47,156.51,938800001.0
2007-09-10 20:00:00,156.51,156.51,156.48,156.48,1447900002.0
2007-09-10 20:01:00,156.49,156.51,156.49,156.51,242400000.0
2007-09-10 20:02:00,156.51,156.51,156.5,156.51,491400002.0
2007-09-10 20:03:00,156.5,156.51,156.495,156.495,418499999.0
2007-09-10 20:04:00,156.5,156.5,156.46,156.48,1477299999.0
2007-09-10 20:05:00,156.49,156.49,156.46,156.46,528099996.0
2007-09-10 20:06:00,156.46,156.46,156.45,156.45,182200002.0
2007-09-10 20:07:00,156.45,156.49,156.45,156.49,1124800027.0
2007-09-10 20:08:00,156.5,156.5,156.47,156.48,356799993.0
2007-09-10 20:09:00,156.48,156.48,156.46,156.48,589999988.0
2007-09-10 20:10:00,156.48,156.51,156.48,156.49,243099999.0
2007-09-10 20:11:00,156.49,156.53,156.49,156.51,1128699994.0
2007-09-10 20:12:00,156.51,156.55,156.51,156.55,1427300005.0
2007-09-10 20:13:00,156.56,156.59,156.55,156.57,1088899994.0
2007-09-10 20:14:00,156.57,156.59,156.56,156.59,1014099998.0
2007-09-10 20:15:00,156.59,156.6,156.56,156.6,1187200006.0
2007-09-10 20:16:00,156.59,156.6,156.55,156.57,1525199999.0
2007-09-10 20:17:00,156.57,156.58,156.56,156.58,110500000.0
2007-09-10 20:18:00,156.56,156.61,156.56,156.59,1386199992.0
2007-09-10 20:19:00,156.61,156.61,156.58,156.58,958000000.0
2007-09-10 20:20:00,156.58,156.6,156.56,156.58,1233399993.0
2007-09-10 20:21:00,156.58,156.61,156.57,156.58,1451075332.0
2007-09-10 20:22:00,156.58,156.605,156.58,156.59,1340399993.0
2007-09-10 20:23:00,156.6,156.6,156.59,156.595,461899993.0
2007-09-10 20:24:00,156.6,156.68,156.595,156.675,762799988.0
2007-09-10 20:25:00,156.68,156.68,156.67,156.68,350599998.0
2007-09-10 20:26:00,156.68,156.7,156.68,156.69,727200004.0
2007-09-10 20:27:00,156.69,156.71,156.685,156.685,1028199998.0
2007-09-10 20:28:00,156.69,156.72,156.68,156.71,1813200001.0
2007-09-10 20:29:00,156.72,156.79,156.7,156.775,1813200001.0
2007-09-10 20:30:00,156.78,156.78,156.72,156.73,1652100008.0
2007-09-10 20:31:00,156.73,156.75,156.725,156.75,874600000.0
2007-09-10 20:32:00,156.75,156.8,156.74,156.785,1481000004.0
2007-09-10 20:33:00,156.79,156.795,156.76,156.78,2075299984.0
2007-09-10 20:34:00,156.78,156.79,156.77,156.79,1522499997.0
2007-09-10 20:35:00,156.8,156.8,156.76,156.78,1327200007.0
2007-09-10 20:36:00,156.76,156.77,156.72,156.72,1215199994.0
2007-09-10 20:37:00,156.72,156.74,156.69,156.72,1215199994.0
2007-09-10 20:38:00,156.72,156.74,156.695,156.72,1141099988.0
2007-09-10 20:39:00,156.72,156.73,156.7,156.73,1269699989.0
2007-09-10 20:40:00,156.74,156.74,156.73,156.735,85600000.0
2007-09-10 20:41:00,156.73,156.73,156.69,156.7,1305250003.0
2007-09-10 20:42:00,156.7,156.7,156.67,156.67,1082899999.0
2007-09-10 20:43:00,156.67,156.7,156.67,156.7,1380500002.0
2007-09-10 20:44:00,156.7,156.71,156.68,156.685,785899996.0
2007-09-10 20:45:00,156.685,156.75,156.685,156.75,423000005.0
2007-09-10 20:46:00,156.75,156.78,156.74,156.77,1308800001.0
2007-09-10 20:47:00,156.77,156.78,156.76,156.76,598200000.0
2007-09-10 20:48:00,156.76,156.8,156.73,156.76,950900005.0
2007-09-10 20:49:00,156.76,156.76,156.72,156.72,1824500000.0
2007-09-10 20:50:00,156.72,156.74,156.72,156.725,375000001.0
2007-09-10 20:51:00,156.73,156.73,156.69,156.69,947099994.0
2007-09-10 20:52:00,156.69,156.72,156.685,156.7,1222999999.0
2007-09-10 20:53:00,156.7,156.7,156.67,156.67,1981999979.0
2007-09-10 20:54:00,156.67,156.7,156.67,156.68,1298599996.0
2007-09-10 20:55:00,156.68,156.71,156.68,156.7,599999993.0
2007-09-10 20:56:00,156.7,156.74,156.695,156.73,1783800006.0
2007-09-10 20:57:00,156.73,156.77,156.71,156.76,738799997.0
2007-09-10 20:58:00,156.76,156.76,156.725,156.74,1322299998.0
2007-09-10 20:59:00,156.75,156.78,156.75,156.78,822800003.0
2007-09-10 21:00:00,156.78,156.805,156.755,156.755,1296199990.0
2007-09-10 21:01:00,156.76,156.76,156.71,156.71,527000002.0
2007-09-10 21:02:00,156.71,156.72,156.68,156.69,1298400007.0
2007-09-10 21:03:00,156.68,156.7,156.68,156.7,1457499999.0
2007-09-10 21:04:00,156.7,156.7,156.67,156.69,973500002.0
2007-09-10 21:05:00,156.69,156.74,156.69,156.73,594900002.0
2007-09-10 21:06:00,156.73,156.785,156.705,156.77,1354099995.0
2007-09-10 21:07:00,156.79,156.86,156.79,156.83,1109799983.0
2007-09-10 21:08:00,156.84,156.87,156.8,156.86,1109799983.0
2007-09-10 21:09:00,156.87,156.94,156.85,156.94,1109799983.0
2007-09-10 21:10:00,156.955,156.96,156.93,156.93,1109799983.0
2007-09-10 21:11:00,156.92,157.01,156.9,157.0,355699994.0
2007-09-10 21:12:00,157.0,157.02,156.97,157.01,1757100016.0
2007-09-10 21:13:00,157.02,157.04,156.95,156.96,1743399975.0
2007-09-10 21:14:00,156.96,156.97,156.92,156.955,1608300001.0
2007-09-10 21:15:00,156.96,157.03,156.96,157.01,619400000.0
2007-09-10 21:16:00,157.01,157.07,156.99,157.05,1689800006.0
2007-09-10 21:17:00,157.06,157.09,157.05,157.07,1561199994.0
2007-09-10 21:18:00,157.07,157.07,157.02,157.02,1423400010.0
2007-09-10 21:19:00,157.02,157.05,157.02,157.03,881299998.0
2007-09-10 21:20:00,157.03,157.14,157.02,157.14,1614900002.0
2007-09-10 21:21:00,157.14,157.15,157.12,157.13,1518399993.0
2007-09-10 21:22:00,157.13,157.15,157.09,157.11,1130000000.0
2007-09-10 21:23:00,157.11,157.14,157.1,157.12,686500002.0
2007-09-10 21:24:00,157.13,157.13,157.095,157.11,1535600007.0
2007-09-10 21:25:00,157.11,157.11,157.07,157.07,1250100001.0
2007-09-10 21:26:00,157.07,157.07,157.05,157.055,1507199999.0
2007-09-10 21:27:00,157.06,157.11,157.05,157.11,1026200000.0
2007-09-10 21:28:00,157.11,157.11,157.03,157.04,2002400001.0
2007-09-10 21:29:00,157.04,157.05,157.02,157.02,1816499998.0
2007-09-10 21:30:00,157.02,157.03,156.99,157.02,1433600006.0
2007-09-10 21:31:00,157.03,157.05,157.0,157.0,754900000.0
2007-09-10 21:32:00,157.0,157.005,156.98,157.0,969300005.0
2007-09-10 21:33:00,156.995,157.005,156.98,156.98,1573700007.0
2007-09-10 21:34:00,156.98,157.02,156.97,157.02,1771300029.0
2007-09-10 21:35:00,157.02,157.05,157.01,157.03,762199996.0
2007-09-10 21:36:00,157.03,157.04,157.005,157.005,905699995.0
2007-09-10 21:37:00,157.005,157.03,156.98,156.98,1116399989.0
2007-09-10 21:38:00,156.98,156.98,156.95,156.97,1083999996.0
2007-09-10 21:39:00,156.98,156.99,156.95,156.965,607300000.0
2007-09-10 21:40:00,156.96,156.96,156.91,156.92,1647699999.0
2007-09-10 21:41:00,156.92,156.92,156.87,156.89,1315400005.0
2007-09-10 21:42:00,156.9,156.92,156.89,156.92,396199999.0
2007-09-10 21:43:00,156.92,156.97,156.92,156.92,1178599986.0
2007-09-10 21:44:00,156.93,156.93,156.9,156.91,1809600003.0
2007-09-10 21:45:00,156.91,156.92,156.88,156.89,783400002.0
2007-09-10 21:46:00,156.9,156.92,156.89,156.92,628499996.0
2007-09-10 21:47:00,156.92,156.925,156.87,156.88,1329199995.0
2007-09-10 21:48:00,156.88,156.89,156.86,156.88,1084899995.0
2007-09-10 21:49:00,156.88,156.88,156.85,156.88,1120099996.0
2007-09-10 21:50:00,156.88,156.91,156.88,156.905,763799995.0
2007-09-10 21:51:00,156.905,156.91,156.83,156.84,1961299997.0
2007-09-10 21:52:00,156.83,156.91,156.83,156.91,679800004.0
2007-09-10 21:53:00,156.91,156.96,156.91,156.91,1320800000.0
2007-09-10 21:54:00,156.91,156.91,156.85,156.85,2035199994.0
2007-09-10 21:55:00,156.85,156.88,156.83,156.88,338400000.0
2007-09-10 21:56:00,156.88,156.88,156.82,156.82,796699998.0
2007-09-10 21:57:00,156.82,156.85,156.8,156.81,1679700024.0
2007-09-10 21:58:00,156.82,156.82,156.8,156.81,533700000.0
2007-09-10 21:59:00,156.81,156.82,156.79,156.8,837799997.0
2007-09-10 22:00:00,156.8,156.8,156.77,156.79,1501399991.0
2007-09-10 22:01:00,156.79,156.81,156.78,156.8,884099995.0
2007-09-10 22:02:00,156.8,156.8,156.78,156.8,715799998.0
2007-09-10 22:03:00,156.8,156.8,156.78,156.78,458799999.0
2007-09-10 22:04:00,156.8,156.805,156.79,156.8,851300007.0
2007-09-10 22:05:00,156.8,156.81,156.79,156.81,518300001.0
2007-09-10 22:06:00,156.8,156.83,156.8,156.825,289399998.0
2007-09-10 22:07:00,156.825,156.825,156.8,156.82,360400006.0
2007-09-10 22:08:00,156.82,156.825,156.81,156.81,487299993.0
2007-09-10 22:09:00,156.81,156.84,156.81,156.835,211900000.0
2007-09-10 22:10:00,156.835,156.835,156.83,156.83,45600000.0
2007-09-10 22:11:00,156.83,156.84,156.83,156.84,550400006.0
2007-09-10 22:12:00,156.84,156.88,156.84,156.865,851800001.0
2007-09-10 22:13:00,156.865,156.865,156.85,156.85,443200001.0
2007-09-10 22:14:00,156.86,156.865,156.86,156.865,102799999.0
2007-09-10 22:15:00,156.865,156.865,156.86,156.86,110399999.0
2007-09-10 22:16:00,156.855,156.86,156.85,156.855,259400001.0
2007-09-10 22:17:00,156.86,156.88,156.86,156.865,289300000.0
2007-09-10 22:18:00,156.875,156.88,156.855,156.87,282799997.0
2007-09-10 22:19:00,156.86,156.88,156.86,156.87,514499991.0
2007-09-10 22:20:00,156.87,156.88,156.855,156.855,657500002.0
2007-09-10 22:21:00,156.855,156.88,156.85,156.88,512900011.0
2007-09-10 22:22:00,156.88,156.88,156.88,156.88,176000000.0
2007-09-10 22:23:00,156.88,156.88,156.86,156.86,299800006.0
2007-09-10 22:24:00,156.86,156.87,156.86,156.87,167100000.0
2007-09-10 22:25:00,156.87,156.87,156.85,156.865,384900002.0
2007-09-10 22:26:00,156.865,156.87,156.865,156.87,110800000.0
2007-09-10 22:27:00,156.87,156.87,156.865,156.87,327799999.0
2007-09-10 22:28:00,156.87,156.89,156.87,156.88,645000002.0
2007-09-10 22:29:00,156.88,156.9,156.87,156.9,904199995.0
2007-09-10 22:30:00,156.9,156.9,156.88,156.89,484399995.0
2007-09-10 22:31:00,156.9,156.925,156.9,156.92,366200001.0
2007-09-10 22:32:00,156.92,156.92,156.91,156.91,200000000.0
2007-09-10 22:33:00,156.91,156.91,156.91,156.91,44000000.0
2007-09-10 22:34:00,156.91,156.91,156.91,156.91,24000000.0
2007-09-10 22:35:00,156.91,156.91,156.905,156.905,232200000.0
2007-09-10 22:36:00,156.9,156.905,156.9,156.905,28599999.0
2007-09-10 22:37:00,156.91,156.925,156.91,156.92,190400000.0
2007-09-10 22:38:00,156.92,156.925,156.92,156.92,218400000.0
2007-09-10 22:39:00,156.92,156.92,156.87,156.88,800500000.0
2007-09-10 22:40:00,156.88,156.89,156.88,156.89,359099995.0
2007-09-10 22:41:00,156.89,156.89,156.88,156.88,443899997.0
2007-09-10 22:42:00,156.88,156.91,156.88,156.885,1013700009.0
2007-09-10 22:43:00,156.88,156.9,156.88,156.9,476799988.0
2007-09-10 22:44:00,156.9,156.9,156.88,156.885,414399995.0
2007-09-10 22:45:00,156.89,156.9,156.885,156.9,361600000.0
2007-09-10 22:46:00,156.9,156.9,156.89,156.89,255899999.0
2007-09-10 22:47:00,156.9,156.9,156.9,156.9,29000000.0
2007-09-10 22:48:00,156.9,156.91,156.9,156.9,184799999.0
2007-09-10 22:49:00,156.905,156.925,156.89,156.925,344399996.0
2007-09-10 22:50:00,156.925,156.94,156.92,156.94,177600000.0
2007-09-10 22:51:00,156.94,156.96,156.935,156.96,293000000.0
2007-09-10 22:52:00,156.96,156.96,156.91,156.91,560599999.0
2007-09-10 22:53:00,156.91,156.925,156.89,156.925,523399996.0
2007-09-10 22:54:00,156.925,156.925,156.9,156.915,178800002.0
2007-09-10 22:55:00,156.92,156.925,156.9,156.925,320599999.0
2007-09-10 22:56:00,156.92,156.94,156.9,156.94,544800001.0
2007-09-10 22:57:00,156.935,156.95,156.92,156.94,741200002.0
2007-09-10 22:58:00,156.94,156.96,156.93,156.95,1634899992.0
2007-09-10 22:59:00,156.95,156.97,156.92,156.93,887999990.0
2007-09-10 23:00:00,156.93,156.94,156.91,156.91,437700000.0
2007-09-10 23:01:00,156.91,156.92,156.89,156.89,53000000.0
2007-09-10 23:02:00,156.89,156.89,156.89,156.89,83200000.0
2007-09-10 23:03:00,156.89,156.89,156.89,156.89,101600000.0
2007-09-10 23:04:00,156.89,156.89,156.89,156.89,71800000.0
2007-09-10 23:05:00,156.89,156.9,156.86,156.87,333200002.0
2007-09-10 23:06:00,156.86,156.88,156.85,156.86,482900005.0
2007-09-10 23:07:00,156.87,156.87,156.85,156.87,308099996.0
2007-09-10 23:08:00,156.87,156.89,156.86,156.86,425599999.0
2007-09-10 23:09:00,156.85,156.86,156.85,156.86,286899997.0
2007-09-10 23:10:00,156.86,156.87,156.86,156.87,12000000.0
2007-09-10 23:11:00,156.84,156.86,156.84,156.84,108700004.0
2007-09-10 23:12:00,156.85,156.86,156.84,156.84,225999997.0
2007-09-10 23:13:00,156.84,156.84,156.84,156.84,355999995.0
2007-09-10 23:14:00,156.84,156.84,156.84,156.84,115999997.0
2007-09-10 23:15:00,156.84,156.84,156.84,156.84,122399997.0
2007-09-10 23:16:00,156.84,156.86,156.83,156.83,459800008.0
2007-09-10 23:17:00,156.83,156.85,156.83,156.84,242000007.0
2007-09-10 23:18:00,156.845,156.85,156.84,156.84,384800000.0
2007-09-10 23:19:00,156.84,156.86,156.8,156.85,700000005.0
2007-09-10 23:20:00,156.85,156.85,156.78,156.81,693100004.0
2007-09-10 23:21:00,156.81,156.85,156.8,156.84,294000000.0
2007-09-10 23:22:00,156.85,156.85,156.81,156.835,68900000.0
2007-09-10 23:23:00,156.83,156.85,156.825,156.84,161000000.0
2007-09-10 23:24:00,156.84,156.87,156.84,156.86,204000000.0
2007-09-10 23:25:00,156.86,156.87,156.81,156.83,454499998.0
2007-09-10 23:26:00,156.84,156.85,156.83,156.85,199600000.0
2007-09-10 23:27:00,156.85,156.85,156.805,156.805,284900000.0
2007-09-10 23:28:00,156.805,156.85,156.805,156.84,341800000.0
2007-09-10 23:29:00,156.85,156.85,156.82,156.82,137200000.0
2007-09-10 23:30:00,156.84,156.85,156.81,156.85,120800000.0
2007-09-10 23:31:00,156.85,156.87,156.84,156.87,493900002.0
2007-09-10 23:32:00,156.87,156.87,156.84,156.86,167100000.0
2007-09-10 23:33:00,156.86,156.91,156.83,156.85,899300002.0
2007-09-10 23:34:00,156.855,156.89,156.84,156.89,586900000.0
2007-09-10 23:35:00,156.89,156.9,156.8,156.83,384200000.0
2007-09-10 23:36:00,156.83,156.84,156.83,156.83,109000000.0
2007-09-10 23:37:00,156.83,156.84,156.83,156.84,64000000.0
2007-09-10 23:38:00,156.84,156.84,156.83,156.83,16000000.0
2007-09-10 23:39:00,156.83,156.83,156.805,156.805,244000000.0
2007-09-10 23:40:00,156.81,156.82,156.81,156.82,180200000.0
2007-09-10 23:41:00,156.82,156.82,156.81,156.82,121600000.0
2007-09-10 23:42:00,156.82,156.82,156.8,156.8,83600000.0
2007-09-10 23:43:00,156.825,156.83,156.825,156.83,44000000.0
2007-09-10 23:44:00,156.83,156.84,156.83,156.83,76000000.0
2007-09-10 23:45:00,156.83,156.84,156.82,156.82,371599998.0
2007-09-10 23:46:00,156.83,156.83,156.82,156.82,198000002.0
2007-09-10 23:47:00,156.81,156.84,156.81,156.83,504100002.0
2007-09-10 23:48:00,156.83,156.84,156.81,156.82,1147200017.0
2007-09-10 23:49:00,156.83,156.84,156.83,156.84,104900000.0
2007-09-10 23:50:00,156.835,156.84,156.83,156.84,81800000.0
2007-09-10 23:51:00,156.84,156.84,156.825,156.83,171300002.0
2007-09-10 23:52:00,156.83,156.85,156.83,156.84,163700000.0
2007-09-10 23:53:00,156.86,156.87,156.835,156.84,222800000.0
2007-09-10 23:54:00,156.84,156.86,156.84,156.86,87900000.0
2007-09-10 23:55:00,156.86,156.86,156.85,156.86,74700000.0
2007-09-10 23:56:00,156.86,156.88,156.86,156.875,351000004.0
2007-09-10 23:57:00,156.875,156.92,156.87,156.89,633799995.0
2007-09-10 23:58:00,156.89,156.9,156.88,156.89,509600006.0
2007-09-10 23:59:00,156.89,156.89,156.88,156.88,199800000.0
2007-09-11 00:00:00,156.88,156.89,156.865,156.88,1290600011.0
2007-09-11 00:01:00,156.87,156.88,156.84,156.84,983700006.0
2007-09-11 00:02:00,156.84,156.86,156.8,156.81,1784400021.0
2007-09-11 00:03:00,156.81,156.82,156.8,156.82,499900002.0
2007-09-11 00:04:00,156.83,156.83,156.81,156.83,278900000.0
2007-09-11 00:05:00,156.83,156.84,156.81,156.84,629700000.0
2007-09-11 00:06:00,156.84,156.84,156.825,156.825,31900000.0
2007-09-11 00:08:00,156.83,156.83,156.8,156.8,884800005.0
2007-09-11 00:09:00,156.8,156.84,156.79,156.84,1212399992.0
2007-09-11 00:10:00,156.84,156.85,156.81,156.85,414200005.0
2007-09-11 00:11:00,156.85,156.85,156.8,156.83,806100001.0
2007-09-11 00:12:00,156.83,156.89,156.83,156.89,1732100009.0
2007-09-11 00:13:00,156.89,156.89,156.87,156.87,794800000.0
2007-09-11 00:14:00,156.87,156.87,156.87,156.87,120900003.0
2007-09-11 00:15:00,156.87,156.89,156.86,156.87,766400009.0
2007-09-11 00:16:00,156.86,156.89,156.86,156.88,1304699999.0
2007-09-11 00:17:00,156.88,156.88,156.87,156.87,292900000.0
2007-09-11 00:18:00,156.87,156.87,156.79,156.8,815399989.0
2007-09-11 00:19:00,156.8,156.8,156.75,156.77,371400002.0
2007-09-11 00:20:00,156.75,156.77,156.71,156.76,1030800011.0
2007-09-11 00:21:00,156.75,156.76,156.74,156.75,1030800011.0
2007-09-11 00:22:00,156.75,156.75,156.75,156.75,259100000.0
2007-09-11 00:23:00,156.75,156.76,156.75,156.76,261000000.0
2007-09-11 00:24:00,156.76,156.78,156.75,156.77,757699989.0
2007-09-11 00:25:00,156.77,156.8,156.76,156.775,1678300021.0
2007-09-11 00:26:00,156.78,156.78,156.75,156.77,750900002.0
2007-09-11 00:27:00,156.78,156.81,156.78,156.79,1014900006.0
2007-09-11 00:28:00,156.785,156.8,156.76,156.76,1666000001.0
2007-09-11 00:29:00,156.75,156.8,156.75,156.78,1156899993.0
2007-09-11 00:30:00,156.78,156.785,156.77,156.77,450299993.0
2007-09-11 00:31:00,156.77,156.77,156.765,156.77,631199982.0
2007-09-11 00:32:00,156.77,156.77,156.77,156.77,15600000.0
2007-09-11 00:33:00,156.77,156.78,156.76,156.77,672400003.0
2007-09-11 00:34:00,156.78,156.8,156.78,156.8,906199998.0
2007-09-11 00:35:00,156.8,156.805,156.8,156.8,110699999.0
2007-09-11 00:36:00,156.8,156.82,156.8,156.82,132400000.0
2007-09-11 00:37:00,156.82,156.84,156.82,156.84,234999999.0
2007-09-11 00:38:00,156.84,156.845,156.83,156.84,380599999.0
2007-09-11 00:39:00,156.84,156.84,156.82,156.825,312199999.0
2007-09-11 00:40:00,156.83,156.83,156.825,156.825,79900000.0
2007-09-11 00:41:00,156.825,156.84,156.81,156.835,329900002.0
2007-09-11 00:42:00,156.835,156.84,156.79,156.79,495300002.0
2007-09-11 00:43:00,156.8,156.8,156.79,156.8,235800002.0
2007-09-11 00:44:00,156.8,156.805,156.8,156.8,154499999.0
2007-09-11 00:45:00,156.81,156.825,156.81,156.82,261800001.0
2007-09-11 00:46:00,156.82,156.82,156.79,156.8,611800000.0
2007-09-11 00:47:00,156.8,156.805,156.78,156.79,766100006.0
2007-09-11 00:48:00,156.79,156.8,156.76,156.76,729499998.0
2007-09-11 00:49:00,156.77,156.78,156.77,156.77,142499999.0
2007-09-11 00:50:00,156.77,156.78,156.76,156.77,701899995.0
2007-09-11 00:51:00,156.77,156.79,156.77,156.78,404399990.0
2007-09-11 00:52:00,156.79,156.79,156.77,156.79,848399995.0
2007-09-11 00:53:00,156.79,156.805,156.775,156.8,1109100002.0
2007-09-11 00:54:00,156.8,156.8,156.75,156.76,1831799996.0
2007-09-11 00:55:00,156.76,156.765,156.75,156.765,706599991.0
2007-09-11 00:56:00,156.765,156.78,156.76,156.78,220200000.0
2007-09-11 00:57:00,156.78,156.81,156.76,156.805,1101600014.0
2007-09-11 00:58:00,156.8,156.805,156.78,156.79,204700001.0
2007-09-11 00:59:00,156.79,156.79,156.78,156.79,353599998.0
2007-09-11 01:00:00,156.79,156.79,156.74,156.75,1461400016.0
2007-09-11 01:01:00,156.75,156.75,156.72,156.74,287800002.0
2007-09-11 01:02:00,156.74,156.74,156.72,156.72,505200000.0
2007-09-11 01:03:00,156.72,156.75,156.72,156.75,607100009.0
2007-09-11 01:04:00,156.75,156.75,156.74,156.75,152600002.0
2007-09-11 01:05:00,156.75,156.75,156.74,156.75,128400003.0
2007-09-11 01:06:00,156.75,156.75,156.73,156.74,371099998.0
2007-09-11 01:07:00,156.74,156.74,156.72,156.73,582599999.0
2007-09-11 01:08:00,156.73,156.74,156.72,156.73,782600000.0
2007-09-11 01:09:00,156.725,156.745,156.7,156.745,659700004.0
2007-09-11 01:10:00,156.74,156.77,156.72,156.735,949100002.0
2007-09-11 01:11:00,156.74,156.74,156.72,156.73,259400000.0
2007-09-11 01:12:00,156.73,156.745,156.725,156.725,563299998.0
2007-09-11 01:13:00,156.73,156.73,156.72,156.73,274200000.0
2007-09-11 01:14:00,156.73,156.73,156.72,156.73,235500000.0
2007-09-11 01:15:00,156.72,156.725,156.7,156.725,703399999.0
2007-09-11 01:16:00,156.72,156.765,156.72,156.765,232300000.0
2007-09-11 01:17:00,156.765,156.765,156.72,156.74,381799996.0
2007-09-11 01:18:00,156.74,156.75,156.73,156.73,354700002.0
2007-09-11 01:19:00,156.73,156.73,156.69,156.7,1113100001.0
2007-09-11 01:20:00,156.695,156.7,156.63,156.64,1283700001.0
2007-09-11 01:21:00,156.65,156.67,156.64,156.65,822700004.0
2007-09-11 01:22:00,156.65,156.68,156.65,156.665,961400000.0
2007-09-11 01:23:00,156.67,156.67,156.65,156.65,506699995.0
2007-09-11 01:24:00,156.65,156.65,156.62,156.62,776999993.0
2007-09-11 01:25:00,156.62,156.65,156.61,156.65,861300001.0
2007-09-11 01:26:00,156.65,156.65,156.61,156.62,660000001.0
2007-09-11 01:27:00,156.62,156.62,156.6,156.6,871900004.0
2007-09-11 01:28:00,156.6,156.62,156.6,156.6,552800002.0
2007-09-11 01:29:00,156.6,156.61,156.57,156.59,1193400006.0
2007-09-11 01:30:00,156.59,156.59,156.55,156.55,1515099996.0
2007-09-11 01:31:00,156.55,156.55,156.52,156.52,1756699984.0
2007-09-11 01:32:00,156.52,156.55,156.51,156.52,1514999981.0
2007-09-11 01:33:00,156.51,156.55,156.51,156.53,1855199993.0
2007-09-11 01:34:00,156.52,156.58,156.52,156.575,1855199993.0
2007-09-11 01:35:00,156.58,156.58,156.56,156.58,217800001.0
2007-09-11 01:36:00,156.58,156.59,156.57,156.58,710100001.0
2007-09-11 01:37:00,156.575,156.575,156.51,156.52,2000300010.0
2007-09-11 01:38:00,156.52,156.52,156.505,156.515,413500007.0
2007-09-11 01:39:00,156.51,156.54,156.505,156.53,1885600000.0
2007-09-11 01:40:00,156.53,156.56,156.51,156.53,1434800011.0
2007-09-11 01:41:00,156.53,156.55,156.53,156.54,1062599993.0
2007-09-11 01:42:00,156.53,156.54,156.52,156.53,1062599993.0
2007-09-11 01:43:00,156.53,156.555,156.53,156.555,613900004.0
2007-09-11 01:44:00,156.56,156.56,156.555,156.555,2400000.0
2007-09-11 01:45:00,156.555,156.6,156.555,156.6,563400002.0
2007-09-11 01:46:00,156.61,156.68,156.6,156.62,1248100003.0
2007-09-11 01:47:00,156.6,156.62,156.58,156.59,1248100003.0
2007-09-11 01:48:00,156.58,156.6,156.56,156.6,1248100003.0
2007-09-11 01:49:00,156.595,156.625,156.57,156.625,1248100003.0
2007-09-11 01:50:00,156.65,156.68,156.52,156.58,1345399995.0
2007-09-11 01:51:00,156.54,156.57,156.51,156.57,1345399995.0
2007-09-11 01:52:00,156.56,156.58,156.51,156.51,1345399995.0
2007-09-11 01:53:00,156.52,156.64,156.52,156.63,1345399995.0
2007-09-11 01:54:00,156.62,156.64,156.57,156.59,1345399995.0
2007-09-11 01:55:00,156.59,156.61,156.54,156.56,1479099995.0
2007-09-11 01:56:00,156.55,156.58,156.51,156.53,1479099995.0
2007-09-11 01:57:00,156.54,156.61,156.53,156.61,1479099995.0
2007-09-11 01:58:00,156.59,156.59,156.56,156.57,1479099995.0
2007-09-11 01:59:00,156.57,156.59,156.57,156.585,1655900003.0
2007-09-11 02:00:00,156.61,156.61,156.58,156.58,841700008.0
2007-09-11 02:01:00,156.59,156.65,156.58,156.64,841700008.0
2007-09-11 02:02:00,156.66,156.7,156.65,156.66,841700008.0
2007-09-11 02:03:00,156.66,156.68,156.65,156.68,841700008.0
2007-09-11 02:04:00,156.69,156.75,156.67,156.75,1316500007.0
2007-09-11 02:05:00,156.74,156.76,156.72,156.73,1316500007.0
2007-09-11 02:06:00,156.74,156.78,156.74,156.75,1316500007.0
2007-09-11 02:07:00,156.76,156.79,156.75,156.78,1316500007.0
2007-09-11 02:08:00,156.77,156.77,156.72,156.72,1316500007.0
2007-09-11 02:09:00,156.72,156.73,156.7,156.7,1316500007.0
2007-09-11 02:10:00,156.74,156.74,156.71,156.71,2066200008.0
2007-09-11 02:11:00,156.73,156.76,156.72,156.75,2066200008.0
2007-09-11 02:12:00,156.75,156.79,156.75,156.75,2066200008.0
2007-09-11 02:13:00,156.75,156.75,156.7,156.74,1648899999.0
2007-09-11 02:14:00,156.74,156.74,156.7,156.725,1566299992.0
2007-09-11 02:15:00,156.725,156.76,156.71,156.74,1935699998.0
2007-09-11 02:16:00,156.74,156.76,156.73,156.76,568999999.0
2007-09-11 02:17:00,156.755,156.755,156.67,156.73,1972299995.0
2007-09-11 02:18:00,156.73,156.73,156.68,156.695,1529400000.0
2007-09-11 02:19:00,156.7,156.71,156.68,156.69,1826199990.0
2007-09-11 02:20:00,156.69,156.7,156.69,156.7,657200001.0
2007-09-11 02:21:00,156.7,156.71,156.67,156.68,2046600009.0
2007-09-11 02:22:00,156.68,156.68,156.65,156.67,924000003.0
2007-09-11 02:23:00,156.67,156.69,156.66,156.68,826000003.0
2007-09-11 02:24:00,156.67,156.685,156.62,156.63,1819599998.0
2007-09-11 02:25:00,156.65,156.65,156.6,156.61,1527100007.0
2007-09-11 02:26:00,156.61,156.61,156.57,156.595,1527100007.0
2007-09-11 02:27:00,156.6,156.61,156.59,156.59,845999996.0
2007-09-11 02:28:00,156.58,156.6,156.58,156.59,432700000.0
2007-09-11 02:29:00,156.58,156.6,156.57,156.59,432700000.0
2007-09-11 02:30:00,156.59,156.59,156.56,156.57,556999998.0
2007-09-11 02:31:00,156.57,156.57,156.56,156.57,873600013.0
2007-09-11 02:32:00,156.57,156.58,156.55,156.56,744400000.0
2007-09-11 02:33:00,156.56,156.56,156.555,156.555,260399999.0
2007-09-11 02:34:00,156.55,156.55,156.5,156.5,888299991.0
2007-09-11 02:35:00,156.5,156.52,156.49,156.51,888299991.0
2007-09-11 02:36:00,156.52,156.56,156.51,156.54,1218599994.0
2007-09-11 02:37:00,156.54,156.55,156.52,156.53,1196400007.0
2007-09-11 02:38:00,156.53,156.53,156.52,156.52,449699993.0
2007-09-11 02:39:00,156.53,156.53,156.525,156.53,318900001.0
2007-09-11 02:40:00,156.53,156.53,156.49,156.49,1349800000.0
2007-09-11 02:41:00,156.49,156.51,156.48,156.51,1856199990.0
2007-09-11 02:42:00,156.51,156.52,156.5,156.5,1915900002.0
2007-09-11 02:43:00,156.5,156.53,156.5,156.53,1768899987.0
2007-09-11 02:44:00,156.53,156.55,156.51,156.55,1397500000.0
2007-09-11 02:45:00,156.55,156.55,156.52,156.53,1499300002.0
2007-09-11 02:46:00,156.53,156.545,156.52,156.53,826299988.0
2007-09-11 02:47:00,156.53,156.53,156.5,156.51,1002300006.0
2007-09-11 02:48:00,156.52,156.525,156.51,156.52,755300000.0
2007-09-11 02:49:00,156.52,156.55,156.52,156.55,1153799994.0
2007-09-11 02:50:00,156.54,156.55,156.54,156.55,983799999.0
2007-09-11 02:51:00,156.54,156.55,156.53,156.54,1494199999.0
2007-09-11 02:52:00,156.54,156.55,156.5,156.52,1768599995.0
2007-09-11 02:53:00,156.53,156.53,156.49,156.5,1768599995.0
2007-09-11 02:54:00,156.49,156.52,156.48,156.49,1768599995.0
2007-09-11 02:55:00,156.46,156.48,156.44,156.44,1768599995.0
2007-09-11 02:56:00,156.45,156.46,156.44,156.44,1768599995.0
2007-09-11 02:57:00,156.42,156.43,156.41,156.43,1768599995.0
2007-09-11 02:58:00,156.42,156.46,156.42,156.44,1768599995.0
2007-09-11 02:59:00,156.44,156.47,156.44,156.44,2076399983.0
2007-09-11 03:00:00,156.44,156.47,156.43,156.44,1891699985.0
2007-09-11 03:01:00,156.44,156.46,156.43,156.45,1698700006.0
2007-09-11 03:02:00,156.44,156.46,156.43,156.46,1310400022.0
2007-09-11 03:03:00,156.47,156.49,156.44,156.47,1310400022.0
2007-09-11 03:04:00,156.48,156.5,156.48,156.49,1310400022.0
2007-09-11 03:05:00,156.48,156.49,156.44,156.44,1310400022.0
2007-09-11 03:06:00,156.43,156.46,156.42,156.455,1310400022.0
2007-09-11 03:07:00,156.46,156.46,156.43,156.45,1127299998.0
2007-09-11 03:08:00,156.45,156.48,156.43,156.48,2057599989.0
2007-09-11 03:09:00,156.48,156.5,156.48,156.48,431300000.0
2007-09-11 03:10:00,156.485,156.5,156.47,156.48,579500008.0
2007-09-11 03:11:00,156.48,156.485,156.47,156.48,896999991.0
2007-09-11 03:12:00,156.48,156.5,156.48,156.48,715200006.0
2007-09-11 03:13:00,156.49,156.49,156.47,156.48,1073599999.0
2007-09-11 03:14:00,156.48,156.48,156.45,156.45,148600001.0
2007-09-11 03:15:00,156.465,156.48,156.45,156.48,1067699996.0
2007-09-11 03:16:00,156.48,156.48,156.47,156.475,336599996.0
2007-09-11 03:17:00,156.47,156.47,156.45,156.465,585000003.0
2007-09-11 03:18:00,156.465,156.48,156.45,156.47,1077600008.0
2007-09-11 03:19:00,156.47,156.475,156.46,156.475,649300007.0
2007-09-11 03:20:00,156.47,156.48,156.46,156.46,764699996.0
2007-09-11 03:21:00,156.46,156.46,156.44,156.46,1092399994.0
2007-09-11 03:22:00,156.46,156.46,156.44,156.45,710799993.0
2007-09-11 03:23:00,156.45,156.455,156.44,156.45,479299996.0
2007-09-11 03:24:00,156.45,156.45,156.43,156.445,751299998.0
2007-09-11 03:25:00,156.445,156.445,156.44,156.445,93299998.0
2007-09-11 03:26:00,156.44,156.44,156.42,156.43,1664499986.0
2007-09-11 03:27:00,156.43,156.45,156.43,156.44,963800001.0
2007-09-11 03:28:00,156.44,156.445,156.44,156.445,290300001.0
2007-09-11 03:29:00,156.445,156.49,156.445,156.45,1896500006.0
2007-09-11 03:30:00,156.46,156.46,156.425,156.46,1309000001.0
2007-09-11 03:31:00,156.46,156.48,156.46,156.48,622199996.0
2007-09-11 03:32:00,156.48,156.48,156.465,156.48,298400004.0
2007-09-11 03:33:00,156.48,156.48,156.47,156.47,693700018.0
2007-09-11 03:34:00,156.47,156.5,156.47,156.49,1176200000.0
2007-09-11 03:35:00,156.49,156.56,156.49,156.56,1432099985.0
2007-09-11 03:36:00,156.56,156.56,156.55,156.55,1432099985.0
2007-09-11 03:37:00,156.55,156.565,156.55,156.56,507800002.0
2007-09-11 03:38:00,156.56,156.58,156.56,156.57,647400001.0
2007-09-11 03:39:00,156.57,156.58,156.56,156.57,1535300009.0
2007-09-11 03:40:00,156.57,156.58,156.53,156.55,1472699989.0
2007-09-11 03:41:00,156.55,156.58,156.54,156.575,951600010.0
2007-09-11 03:42:00,156.58,156.58,156.55,156.58,2074700021.0
2007-09-11 03:43:00,156.58,156.58,156.56,156.57,358700000.0
2007-09-11 03:44:00,156.57,156.58,156.57,156.58,85600000.0
2007-09-11 03:45:00,156.58,156.58,156.57,156.58,525299997.0
2007-09-11 03:46:00,156.58,156.59,156.58,156.585,409499997.0
2007-09-11 03:47:00,156.58,156.6,156.575,156.6,661299994.0
2007-09-11 03:48:00,156.6,156.62,156.58,156.62,1830000001.0
2007-09-11 03:49:00,156.62,156.63,156.61,156.62,1704600015.0
2007-09-11 03:50:00,156.625,156.645,156.62,156.64,475499996.0
2007-09-11 03:51:00,156.64,156.66,156.63,156.65,767000000.0
2007-09-11 03:52:00,156.65,156.66,156.64,156.66,350499998.0
2007-09-11 03:53:00,156.67,156.68,156.66,156.67,1220800000.0
2007-09-11 03:54:00,156.67,156.67,156.64,156.65,1220800000.0
2007-09-11 03:55:00,156.65,156.65,156.62,156.64,1736400013.0
2007-09-11 03:56:00,156.64,156.65,156.63,156.64,1685000002.0
2007-09-11 03:57:00,156.64,156.645,156.64,156.645,380399991.0
2007-09-11 03:58:00,156.645,156.66,156.64,156.66,1853000033.0
2007-09-11 03:59:00,156.66,156.66,156.64,156.64,362499994.0
2007-09-11 04:00:00,156.64,156.66,156.605,156.61,1567299988.0
2007-09-11 04:01:00,156.62,156.63,156.615,156.62,1100499992.0
2007-09-11 04:02:00,156.62,156.62,156.59,156.61,931699995.0
2007-09-11 04:03:00,156.61,156.62,156.58,156.58,536999996.0
2007-09-11 04:04:00,156.57,156.605,156.57,156.605,962899994.0
2007-09-11 04:05:00,156.6,156.61,156.59,156.59,448100004.0
2007-09-11 04:06:00,156.59,156.61,156.57,156.57,1131100001.0
2007-09-11 04:07:00,156.57,156.585,156.56,156.575,1388000022.0
2007-09-11 04:08:00,156.58,156.58,156.56,156.57,1516700021.0
2007-09-11 04:09:00,156.57,156.58,156.56,156.58,1676199995.0
2007-09-11 04:10:00,156.58,156.62,156.58,156.62,907799998.0
2007-09-11 04:11:00,156.62,156.62,156.58,156.59,1588300004.0
2007-09-11 04:12:00,156.58,156.59,156.57,156.58,605100006.0
2007-09-11 04:13:00,156.58,156.585,156.575,156.585,605100006.0
2007-09-11 04:14:00,156.59,156.59,156.57,156.57,365300002.0
2007-09-11 04:15:00,156.57,156.585,156.57,156.575,585899994.0
2007-09-11 04:16:00,156.58,156.58,156.57,156.58,405099997.0
2007-09-11 04:17:00,156.58,156.58,156.555,156.58,713599998.0
2007-09-11 04:18:00,156.58,156.58,156.56,156.56,1123999974.0
2007-09-11 04:19:00,156.56,156.56,156.535,156.55,808000002.0
2007-09-11 04:20:00,156.55,156.56,156.53,156.545,1422900016.0
2007-09-11 04:21:00,156.545,156.55,156.545,156.55,740000019.0
2007-09-11 04:22:00,156.55,156.56,156.55,156.56,492900012.0
2007-09-11 04:23:00,156.56,156.56,156.54,156.56,1349500023.0
2007-09-11 04:24:00,156.56,156.57,156.56,156.56,1314399990.0
2007-09-11 04:25:00,156.56,156.56,156.53,156.53,1572199991.0
2007-09-11 04:26:00,156.51,156.53,156.5,156.52,956499985.0
2007-09-11 04:27:00,156.53,156.53,156.495,156.51,956499985.0
2007-09-11 04:28:00,156.5,156.54,156.5,156.535,1703100003.0
2007-09-11 04:29:00,156.54,156.54,156.53,156.53,362200004.0
2007-09-11 04:30:00,156.53,156.57,156.53,156.57,667400008.0
2007-09-11 04:31:00,156.57,156.58,156.57,156.57,163900000.0
2007-09-11 04:32:00,156.57,156.57,156.565,156.57,62000000.0
2007-09-11 04:33:00,156.57,156.57,156.56,156.56,653200005.0
2007-09-11 04:34:00,156.56,156.57,156.545,156.55,972700013.0
2007-09-11 04:35:00,156.55,156.57,156.54,156.56,833500003.0
2007-09-11 04:36:00,156.56,156.565,156.55,156.56,466500001.0
2007-09-11 04:37:00,156.56,156.56,156.55,156.56,135800000.0
2007-09-11 04:38:00,156.56,156.57,156.55,156.57,300799999.0
2007-09-11 04:39:00,156.58,156.585,156.57,156.57,291399996.0
2007-09-11 04:40:00,156.57,156.57,156.57,156.57,28000000.0
2007-09-11 04:41:00,156.57,156.59,156.56,156.58,1560099997.0
2007-09-11 04:42:00,156.585,156.6,156.585,156.59,664100004.0
2007-09-11 04:43:00,156.6,156.62,156.6,156.62,1363500004.0
2007-09-11 04:44:00,156.62,156.63,156.62,156.63,717100000.0
2007-09-11 04:45:00,156.63,156.66,156.63,156.66,571800000.0
2007-09-11 04:46:00,156.66,156.67,156.66,156.67,1905799991.0
2007-09-11 04:47:00,156.66,156.68,156.65,156.66,1529899991.0
2007-09-11 04:48:00,156.66,156.67,156.66,156.67,469500010.0
2007-09-11 04:49:00,156.67,156.67,156.67,156.67,119199996.0
2007-09-11 04:50:00,156.67,156.68,156.66,156.66,792500006.0
2007-09-11 04:51:00,156.66,156.68,156.66,156.66,935699996.0
2007-09-11 04:52:00,156.67,156.68,156.66,156.66,1206599998.0
2007-09-11 04:53:00,156.67,156.67,156.67,156.67,310499995.0
2007-09-11 04:54:00,156.67,156.685,156.67,156.68,1310800012.0
2007-09-11 04:55:00,156.68,156.695,156.67,156.67,1322400002.0
2007-09-11 04:56:00,156.67,156.68,156.665,156.67,1723699995.0
2007-09-11 04:57:00,156.68,156.68,156.64,156.66,1557800012.0
2007-09-11 04:58:00,156.66,156.66,156.61,156.635,2123500020.0
2007-09-11 04:59:00,156.64,156.645,156.63,156.64,124800001.0
2007-09-11 05:00:00,156.62,156.65,156.62,156.65,1203500000.0
2007-09-11 05:01:00,156.66,156.67,156.64,156.65,1203500000.0
2007-09-11 05:02:00,156.65,156.65,156.64,156.65,409800009.0
2007-09-11 05:03:00,156.65,156.68,156.65,156.66,559300007.0
2007-09-11 05:04:00,156.66,156.68,156.66,156.66,397099998.0
2007-09-11 05:05:00,156.67,156.68,156.66,156.67,1588499999.0
2007-09-11 05:06:00,156.67,156.7,156.66,156.69,575499997.0
2007-09-11 05:07:00,156.68,156.69,156.66,156.66,575499997.0
2007-09-11 05:08:00,156.64,156.66,156.64,156.64,575499997.0
2007-09-11 05:09:00,156.65,156.65,156.65,156.65,575499997.0
2007-09-11 05:10:00,156.63,156.68,156.62,156.66,1711799980.0
2007-09-11 05:11:00,156.67,156.68,156.65,156.67,1711799980.0
2007-09-11 05:12:00,156.67,156.68,156.66,156.67,1711799980.0
2007-09-11 05:13:00,156.67,156.69,156.67,156.67,1838099978.0
2007-09-11 05:14:00,156.67,156.695,156.67,156.695,948700002.0
2007-09-11 05:15:00,156.695,156.695,156.68,156.68,485800006.0
2007-09-11 05:16:00,156.69,156.7,156.68,156.69,1299400015.0
2007-09-11 05:17:00,156.69,156.7,156.69,156.695,1424499994.0
2007-09-11 05:18:00,156.7,156.71,156.69,156.7,1580600007.0
2007-09-11 05:19:00,156.715,156.72,156.71,156.715,1580600007.0
2007-09-11 05:20:00,156.71,156.73,156.71,156.73,1185200017.0
2007-09-11 05:21:00,156.73,156.75,156.72,156.735,1185200017.0
2007-09-11 05:22:00,156.735,156.735,156.72,156.73,605499998.0
2007-09-11 05:23:00,156.75,156.75,156.74,156.74,838799983.0
2007-09-11 05:25:00,156.725,156.73,156.72,156.72,838799983.0
2007-09-11 05:26:00,156.72,156.73,156.72,156.72,821899997.0
2007-09-11 05:27:00,156.72,156.725,156.72,156.72,461600000.0
2007-09-11 05:28:00,156.72,156.72,156.72,156.72,222700000.0
2007-09-11 05:29:00,156.73,156.735,156.72,156.73,1104399990.0
2007-09-11 05:30:00,156.73,156.735,156.72,156.73,698799994.0
2007-09-11 05:31:00,156.73,156.73,156.71,156.73,1222099976.0
2007-09-11 05:32:00,156.73,156.73,156.72,156.73,657499974.0
2007-09-11 05:33:00,156.73,156.73,156.72,156.72,490800001.0
2007-09-11 05:34:00,156.72,156.73,156.72,156.72,305600000.0
2007-09-11 05:35:00,156.72,156.73,156.72,156.73,184599995.0
2007-09-11 05:36:00,156.73,156.73,156.72,156.72,67500002.0
2007-09-11 05:37:00,156.73,156.73,156.73,156.73,6400000.0
2007-09-11 05:38:00,156.73,156.73,156.73,156.73,181100002.0
2007-09-11 05:39:00,156.73,156.74,156.73,156.74,155500001.0
2007-09-11 05:40:00,156.74,156.76,156.74,156.75,787800003.0
2007-09-11 05:41:00,156.75,156.79,156.74,156.77,881800001.0
2007-09-11 05:42:00,156.77,156.79,156.77,156.785,884400005.0
2007-09-11 05:43:00,156.78,156.79,156.77,156.79,348699991.0
2007-09-11 05:44:00,156.79,156.82,156.79,156.81,2111200003.0
2007-09-11 05:45:00,156.83,156.83,156.8,156.82,533100000.0
2007-09-11 05:46:00,156.82,156.82,156.8,156.81,533100000.0
2007-09-11 05:47:00,156.805,156.82,156.8,156.82,409900002.0
2007-09-11 05:48:00,156.82,156.82,156.82,156.82,18000000.0
2007-09-11 05:49:00,156.82,156.83,156.8,156.805,866000008.0
2007-09-11 05:50:00,156.81,156.82,156.8,156.82,1128400004.0
2007-09-11 05:51:00,156.82,156.82,156.78,156.78,1023100004.0
2007-09-11 05:52:00,156.78,156.8,156.76,156.79,1114299994.0
2007-09-11 05:53:00,156.79,156.81,156.79,156.8,1041800001.0
2007-09-11 05:54:00,156.8,156.8,156.78,156.78,2110300009.0
2007-09-11 05:55:00,156.78,156.78,156.78,156.78,31600000.0
2007-09-11 05:56:00,156.78,156.8,156.78,156.78,1664500005.0
2007-09-11 05:57:00,156.78,156.8,156.775,156.79,1640499995.0
2007-09-11 05:58:00,156.79,156.82,156.79,156.805,474999997.0
2007-09-11 05:59:00,156.805,156.82,156.79,156.81,1925500010.0
2007-09-11 06:00:00,156.81,156.81,156.79,156.79,1620900020.0
2007-09-11 06:01:00,156.79,156.79,156.76,156.77,1195699987.0
2007-09-11 06:02:00,156.76,156.78,156.76,156.77,546999989.0
2007-09-11 06:03:00,156.77,156.77,156.76,156.77,145499998.0
2007-09-11 06:04:00,156.76,156.77,156.76,156.77,164299995.0
2007-09-11 06:05:00,156.77,156.77,156.76,156.76,620699999.0
2007-09-11 06:06:00,156.76,156.77,156.75,156.765,1092899999.0
2007-09-11 06:07:00,156.765,156.77,156.765,156.77,609900021.0
2007-09-11 06:08:00,156.77,156.77,156.765,156.765,615400029.0
2007-09-11 06:09:00,156.765,156.77,156.765,156.77,665600028.0
2007-09-11 06:10:00,156.77,156.8,156.77,156.8,1008500004.0
2007-09-11 06:11:00,156.8,156.81,156.8,156.81,638000007.0
2007-09-11 06:12:00,156.81,156.81,156.81,156.81,405500000.0
2007-09-11 06:13:00,156.81,156.81,156.805,156.805,723000001.0
2007-09-11 06:14:00,156.81,156.84,156.8,156.83,1974100028.0
2007-09-11 06:15:00,156.83,156.84,156.805,156.82,1879299998.0
2007-09-11 06:16:00,156.82,156.82,156.82,156.82,1021500005.0
2007-09-11 06:17:00,156.83,156.86,156.82,156.85,1032100016.0
2007-09-11 06:18:00,156.84,156.85,156.82,156.83,1032100016.0
2007-09-11 06:19:00,156.83,156.92,156.83,156.9,1987400000.0
2007-09-11 06:20:00,156.88,156.92,156.88,156.91,1746999989.0
2007-09-11 06:21:00,156.9,156.92,156.9,156.91,1746999989.0
2007-09-11 06:22:00,156.92,156.94,156.9,156.91,1746999989.0
2007-09-11 06:23:00,156.92,156.93,156.9,156.9,1746999989.0
2007-09-11 06:24:00,156.88,156.89,156.85,156.86,1746999989.0
2007-09-11 06:25:00,156.85,156.85,156.83,156.85,1746999989.0
2007-09-11 06:26:00,156.85,156.86,156.84,156.85,1756300002.0
2007-09-11 06:27:00,156.85,156.86,156.845,156.845,1017699990.0
2007-09-11 06:28:00,156.84,156.85,156.82,156.85,1429500000.0
2007-09-11 06:29:00,156.85,156.85,156.83,156.835,1031500007.0
2007-09-11 06:30:00,156.835,156.85,156.835,156.84,693200002.0
2007-09-11 06:31:00,156.84,156.85,156.84,156.85,957000011.0
2007-09-11 06:32:00,156.85,156.85,156.83,156.84,526699991.0
2007-09-11 06:33:00,156.84,156.88,156.84,156.86,277000000.0
2007-09-11 06:34:00,156.85,156.86,156.85,156.85,277000000.0
2007-09-11 06:35:00,156.855,156.89,156.855,156.87,1870399985.0
2007-09-11 06:36:00,156.87,156.88,156.87,156.88,1156900001.0
2007-09-11 06:37:00,156.88,156.88,156.87,156.87,1176299988.0
2007-09-11 06:38:00,156.87,156.88,156.87,156.88,449099999.0
2007-09-11 06:39:00,156.88,156.89,156.87,156.88,1016399988.0
2007-09-11 06:40:00,156.89,156.9,156.89,156.9,203000001.0
2007-09-11 06:41:00,156.9,156.9,156.895,156.9,22400000.0
2007-09-11 06:42:00,156.9,156.905,156.9,156.905,217600002.0
2007-09-11 06:43:00,156.905,156.92,156.905,156.92,70400000.0
2007-09-11 06:44:00,156.92,156.94,156.91,156.935,1905899997.0
2007-09-11 06:45:00,156.935,156.955,156.925,156.94,1684299996.0
2007-09-11 06:46:00,156.95,156.98,156.95,156.98,1632100001.0
2007-09-11 06:47:00,156.98,156.98,156.945,156.98,1259800000.0
2007-09-11 06:48:00,156.98,156.98,156.955,156.96,467399998.0
2007-09-11 06:49:00,156.96,156.96,156.93,156.96,616800011.0
2007-09-11 06:50:00,156.96,156.96,156.94,156.94,471699995.0
2007-09-11 06:51:00,156.94,156.94,156.92,156.925,1503099987.0
2007-09-11 06:52:00,156.93,156.945,156.93,156.93,524000012.0
2007-09-11 06:53:00,156.93,156.95,156.93,156.95,1036999989.0
2007-09-11 06:54:00,156.94,156.94,156.91,156.94,1036999989.0
2007-09-11 06:55:00,156.93,156.95,156.93,156.94,1695200000.0
2007-09-11 06:56:00,156.93,156.93,156.9,156.91,1695200000.0
2007-09-11 06:57:00,156.91,156.93,156.91,156.92,2015299974.0
2007-09-11 06:58:00,156.93,156.95,156.93,156.94,1859299984.0
2007-09-11 06:59:00,156.93,156.95,156.92,156.935,1859299984.0
2007-09-11 07:00:00,156.935,156.94,156.93,156.93,1215800041.0
2007-09-11 07:01:00,156.94,156.945,156.93,156.94,1185800006.0
2007-09-11 07:02:00,156.94,156.945,156.94,156.94,116400001.0
2007-09-11 07:03:00,156.94,156.945,156.94,156.94,363900001.0
2007-09-11 07:04:00,156.95,157.04,156.95,157.02,1546299998.0
2007-09-11 07:05:00,157.03,157.03,156.98,157.01,1546299998.0
2007-09-11 07:06:00,157.03,157.06,157.01,157.06,1546299998.0
2007-09-11 07:07:00,157.06,157.06,157.04,157.05,1546299998.0
2007-09-11 07:08:00,157.04,157.07,157.03,157.05,1570800007.0
2007-09-11 07:09:00,157.06,157.13,157.05,157.06,1570800007.0
2007-09-11 07:10:00,157.04,157.06,157.04,157.06,1570800007.0
2007-09-11 07:11:00,157.05,157.05,157.01,157.03,1570800007.0
2007-09-11 07:12:00,157.02,157.02,157.0,157.0,680399993.0
2007-09-11 07:13:00,157.0,157.02,156.99,157.01,1145400007.0
2007-09-11 07:14:00,157.01,157.02,157.0,157.01,1085099987.0
2007-09-11 07:15:00,157.01,157.03,157.01,157.02,960499978.0
2007-09-11 07:16:00,157.02,157.025,157.0,157.025,552000004.0
2007-09-11 07:17:00,157.02,157.025,157.02,157.025,215999996.0
2007-09-11 07:18:00,157.02,157.04,157.01,157.03,365700000.0
2007-09-11 07:19:00,157.035,157.06,157.02,157.03,1458699987.0
2007-09-11 07:20:00,157.03,157.03,157.02,157.02,835499984.0
2007-09-11 07:21:00,157.02,157.03,157.02,157.03,2074399993.0
2007-09-11 07:22:00,157.03,157.06,157.03,157.05,799400014.0
2007-09-11 07:23:00,157.055,157.06,157.05,157.05,1046899994.0
2007-09-11 07:24:00,157.05,157.07,157.04,157.06,1290300005.0
2007-09-11 07:25:00,157.05,157.06,157.02,157.03,1656599993.0
2007-09-11 07:26:00,157.03,157.03,157.0,157.01,2040399963.0
2007-09-11 07:27:00,157.01,157.02,156.99,156.99,773999989.0
2007-09-11 07:28:00,156.99,156.99,156.97,156.98,1221299984.0
2007-09-11 07:29:00,156.99,157.0,156.98,156.99,1490400002.0
2007-09-11 07:30:00,156.99,157.0,156.95,156.96,1463700006.0
2007-09-11 07:31:00,156.96,156.96,156.95,156.96,420000000.0
2007-09-11 07:32:00,156.96,156.96,156.95,156.95,123400000.0
2007-09-11 07:33:00,156.96,156.96,156.93,156.93,879299995.0
2007-09-11 07:34:00,156.93,156.95,156.91,156.91,1042500006.0
2007-09-11 07:35:00,156.91,156.91,156.9,156.9,455300002.0
2007-09-11 07:36:00,156.9,156.93,156.87,156.87,608100010.0
2007-09-11 07:37:00,156.88,156.88,156.86,156.88,608100010.0
2007-09-11 07:38:00,156.88,156.88,156.87,156.87,308200000.0
2007-09-11 07:39:00,156.87,156.88,156.86,156.87,898500002.0
2007-09-11 07:40:00,156.87,156.87,156.84,156.85,729300001.0
2007-09-11 07:41:00,156.85,156.91,156.84,156.87,369099999.0
2007-09-11 07:42:00,156.88,156.88,156.87,156.88,369099999.0
2007-09-11 07:43:00,156.88,156.88,156.85,156.86,469300001.0
2007-09-11 07:44:00,156.86,156.86,156.84,156.85,452899997.0
2007-09-11 07:45:00,156.85,156.85,156.84,156.85,211900000.0
2007-09-11 07:46:00,156.85,156.87,156.84,156.86,723799998.0
2007-09-11 07:47:00,156.865,156.87,156.85,156.86,1797100019.0
2007-09-11 07:48:00,156.86,156.885,156.86,156.87,879500007.0
2007-09-11 07:49:00,156.87,156.89,156.86,156.87,800700019.0
2007-09-11 07:50:00,156.87,156.89,156.85,156.89,1948300013.0
2007-09-11 07:51:00,156.89,156.94,156.89,156.92,2062800004.0
2007-09-11 07:52:00,156.92,156.94,156.9,156.94,1716600004.0
2007-09-11 07:53:00,156.945,157.01,156.945,156.99,1610099998.0
2007-09-11 07:54:00,156.99,156.99,156.97,156.98,1572600009.0
2007-09-11 07:55:00,156.99,157.0,156.97,156.98,1734399974.0
2007-09-11 07:56:00,156.97,156.97,156.925,156.925,1734399974.0
2007-09-11 07:57:00,156.93,156.93,156.9,156.91,1654199966.0
2007-09-11 07:58:00,156.91,156.93,156.88,156.91,2008099997.0
2007-09-11 07:59:00,156.91,156.94,156.91,156.93,2008099997.0
2007-09-11 08:00:00,156.92,156.95,156.91,156.95,1010999996.0
2007-09-11 08:01:00,156.95,156.96,156.85,156.85,1320699988.0
2007-09-11 08:02:00,156.85,156.86,156.82,156.86,1320699988.0
2007-09-11 08:03:00,156.86,156.91,156.86,156.9,933800006.0
2007-09-11 08:04:00,156.91,156.91,156.87,156.9,933800006.0
2007-09-11 08:05:00,156.89,156.9,156.88,156.9,933800006.0
2007-09-11 08:06:00,156.9,156.9,156.88,156.9,1072199987.0
2007-09-11 08:07:00,156.9,156.9,156.86,156.86,820400007.0
2007-09-11 08:08:00,156.865,156.88,156.84,156.845,1478200001.0
2007-09-11 08:09:00,156.86,156.87,156.83,156.83,2019499985.0
2007-09-11 08:10:00,156.84,156.865,156.82,156.85,2083300019.0
2007-09-11 08:11:00,156.85,156.865,156.82,156.82,1721800019.0
2007-09-11 08:12:00,156.82,156.83,156.81,156.83,1467400001.0
2007-09-11 08:13:00,156.84,156.85,156.83,156.85,657599995.0
2007-09-11 08:14:00,156.85,156.87,156.85,156.86,978499997.0
2007-09-11 08:15:00,156.86,156.86,156.82,156.84,1565300004.0
2007-09-11 08:16:00,156.83,156.86,156.83,156.85,767900002.0
2007-09-11 08:17:00,156.85,156.86,156.85,156.86,902600024.0
2007-09-11 08:18:00,156.88,156.88,156.86,156.87,1205800001.0
2007-09-11 08:19:00,156.86,156.865,156.86,156.86,1205800001.0
2007-09-11 08:20:00,156.85,156.87,156.83,156.86,2054500006.0
2007-09-11 08:21:00,156.87,156.87,156.75,156.79,2054500006.0
2007-09-11 08:22:00,156.77,156.78,156.74,156.75,2054500006.0
2007-09-11 08:23:00,156.76,156.77,156.73,156.75,1087000001.0
2007-09-11 08:24:00,156.745,156.78,156.745,156.765,1087000001.0
2007-09-11 08:25:00,156.765,156.77,156.72,156.73,1216599996.0
2007-09-11 08:26:00,156.73,156.76,156.73,156.74,1197149997.0
2007-09-11 08:27:00,156.74,156.75,156.675,156.7,2112799996.0
2007-09-11 08:28:00,156.71,156.81,156.71,156.79,1384899995.0
2007-09-11 08:29:00,156.77,156.78,156.76,156.76,1384899995.0
2007-09-11 08:30:00,156.76,156.78,156.76,156.78,1379400005.0
2007-09-11 08:31:00,156.79,156.85,156.78,156.81,1876099992.0
2007-09-11 08:32:00,156.815,156.84,156.81,156.82,1876099992.0
2007-09-11 08:33:00,156.82,156.82,156.78,156.79,1298699995.0
2007-09-11 08:34:00,156.8,156.87,156.8,156.82,1399300002.0
2007-09-11 08:35:00,156.83,156.87,156.82,156.87,1399300002.0
2007-09-11 08:36:00,156.86,156.88,156.84,156.85,1399300002.0
2007-09-11 08:37:00,156.84,156.87,156.81,156.82,1399300002.0
2007-09-11 08:38:00,156.79,156.82,156.79,156.8,1399300002.0
2007-09-11 08:39:00,156.81,156.85,156.81,156.85,1795099976.0
2007-09-11 08:40:00,156.84,156.84,156.82,156.83,1795099976.0
2007-09-11 08:41:00,156.84,156.84,156.78,156.78,1795099976.0
2007-09-11 08:42:00,156.79,156.8,156.71,156.71,1795099976.0
2007-09-11 08:43:00,156.7,156.75,156.67,156.74,1795099976.0
2007-09-11 08:44:00,156.73,156.74,156.72,156.73,1795099976.0
2007-09-11 08:45:00,156.72,156.74,156.71,156.72,1795099976.0
2007-09-11 08:46:00,156.71,156.73,156.69,156.73,1795099976.0
2007-09-11 08:47:00,156.72,156.77,156.72,156.72,1795099976.0
2007-09-11 08:48:00,156.74,156.75,156.72,156.73,1795099976.0
2007-09-11 08:49:00,156.73,156.74,156.71,156.71,1795099976.0
2007-09-11 08:50:00,156.71,156.71,156.56,156.56,1983500004.0
2007-09-11 08:51:00,156.55,156.61,156.53,156.57,1983500004.0
2007-09-11 08:52:00,156.58,156.61,156.57,156.6,1983500004.0
2007-09-11 08:53:00,156.61,156.61,156.58,156.58,1983500004.0
2007-09-11 08:54:00,156.57,156.57,156.54,156.54,1442200000.0
2007-09-11 08:55:00,156.49,156.54,156.45,156.49,1442200000.0
2007-09-11 08:56:00,156.5,156.52,156.46,156.48,1442200000.0
2007-09-11 08:57:00,156.46,156.48,156.42,156.42,1442200000.0
2007-09-11 08:58:00,156.41,156.42,156.31,156.4,1442200000.0
2007-09-11 08:59:00,156.4,156.45,156.39,156.45,1442200000.0
2007-09-11 09:00:00,156.45,156.48,156.42,156.42,1697199999.0
2007-09-11 09:01:00,156.43,156.47,156.41,156.43,1697199999.0
2007-09-11 09:02:00,156.44,156.46,156.42,156.445,1697199999.0
2007-09-11 09:03:00,156.47,156.47,156.43,156.47,1939999995.0
2007-09-11 09:04:00,156.46,156.5,156.45,156.5,1939999995.0
2007-09-11 09:05:00,156.49,156.5,156.49,156.5,1939999995.0
2007-09-11 09:06:00,156.51,156.53,156.48,156.49,1939999995.0
2007-09-11 09:07:00,156.49,156.55,156.49,156.55,1939999995.0
2007-09-11 09:08:00,156.56,156.59,156.54,156.55,1121000006.0
2007-09-11 09:09:00,156.54,156.61,156.54,156.6,1121000006.0
2007-09-11 09:10:00,156.61,156.63,156.59,156.62,1121000006.0
2007-09-11 09:11:00,156.61,156.61,156.57,156.58,1121000006.0
2007-09-11 09:12:00,156.57,156.6,156.57,156.6,1121000006.0
2007-09-11 09:13:00,156.59,156.59,156.54,156.55,1121000006.0
2007-09-11 09:14:00,156.54,156.58,156.54,156.57,1121000006.0
2007-09-11 09:15:00,156.58,156.62,156.57,156.59,1121000006.0
2007-09-11 09:16:00,156.6,156.61,156.57,156.58,1121000006.0
2007-09-11 09:17:00,156.57,156.57,156.54,156.55,1121000006.0
2007-09-11 09:18:00,156.54,156.58,156.54,156.58,1121000006.0
2007-09-11 09:19:00,156.6,156.66,156.58,156.62,1121000006.0
2007-09-11 09:20:00,156.61,156.61,156.58,156.6,1121000006.0
2007-09-11 09:21:00,156.54,156.55,156.53,156.54,1121000006.0
2007-09-11 09:22:00,156.55,156.56,156.54,156.56,2095499991.0
2007-09-11 09:23:00,156.57,156.58,156.55,156.56,2095499991.0
2007-09-11 09:24:00,156.55,156.57,156.54,156.54,2095499991.0
2007-09-11 09:25:00,156.55,156.55,156.52,156.53,2095499991.0
2007-09-11 09:26:00,156.54,156.54,156.48,156.495,2095499991.0
2007-09-11 09:27:00,156.5,156.5,156.47,156.5,2073399984.0
2007-09-11 09:28:00,156.495,156.5,156.48,156.48,1286199984.0
2007-09-11 09:29:00,156.49,156.51,156.49,156.51,783300007.0
2007-09-11 09:30:00,156.52,156.53,156.51,156.51,1320300010.0
2007-09-11 09:31:00,156.5,156.5,156.46,156.46,1320300010.0
2007-09-11 09:32:00,156.45,156.49,156.44,156.47,1320300010.0
2007-09-11 09:33:00,156.46,156.46,156.39,156.41,1320300010.0
2007-09-11 09:34:00,156.4,156.46,156.4,156.43,1320300010.0
2007-09-11 09:35:00,156.42,156.49,156.38,156.49,1320300010.0
2007-09-11 09:36:00,156.48,156.48,156.44,156.45,1320300010.0
2007-09-11 09:37:00,156.44,156.46,156.44,156.45,1320300010.0
2007-09-11 09:38:00,156.47,156.5,156.46,156.5,2081400014.0
2007-09-11 09:39:00,156.49,156.52,156.48,156.49,2081400014.0
2007-09-11 09:40:00,156.5,156.5,156.45,156.49,2081400014.0
2007-09-11 09:41:00,156.49,156.5,156.48,156.49,2081400014.0
2007-09-11 09:42:00,156.49,156.51,156.48,156.5,1462100001.0
2007-09-11 09:43:00,156.51,156.54,156.5,156.53,1666400006.0
2007-09-11 09:44:00,156.54,156.58,156.53,156.53,1666400006.0
2007-09-11 09:45:00,156.54,156.54,156.5,156.52,1666400006.0
2007-09-11 09:46:00,156.53,156.56,156.53,156.55,1666400006.0
2007-09-11 09:47:00,156.56,156.6,156.56,156.6,1666400006.0
2007-09-11 09:48:00,156.59,156.62,156.57,156.6,1666400006.0
2007-09-11 09:49:00,156.61,156.62,156.6,156.61,1666400006.0
2007-09-11 09:50:00,156.6,156.61,156.6,156.6,1666400006.0
2007-09-11 09:51:00,156.61,156.62,156.59,156.61,1666400006.0
2007-09-11 09:52:00,156.62,156.63,156.6,156.63,1666400006.0
2007-09-11 09:53:00,156.63,156.64,156.62,156.64,1666400006.0
2007-09-11 09:54:00,156.64,156.64,156.61,156.61,1489399994.0
2007-09-11 09:55:00,156.6,156.61,156.59,156.6,1489399994.0
2007-09-11 09:56:00,156.59,156.64,156.59,156.63,1904200012.0
2007-09-11 09:57:00,156.63,156.63,156.61,156.61,1805300031.0
2007-09-11 09:58:00,156.61,156.63,156.6,156.61,1222599988.0
2007-09-11 09:59:00,156.62,156.63,156.62,156.63,1222599988.0
2007-09-11 10:00:00,156.64,156.65,156.62,156.63,1222599988.0
2007-09-11 10:01:00,156.62,156.63,156.56,156.57,1222599988.0
2007-09-11 10:02:00,156.56,156.58,156.56,156.57,1222599988.0
2007-09-11 10:03:00,156.58,156.6,156.58,156.59,1222599988.0
2007-09-11 10:04:00,156.6,156.62,156.59,156.62,2047700012.0
2007-09-11 10:05:00,156.63,156.64,156.61,156.61,2047700012.0
2007-09-11 10:06:00,156.61,156.63,156.6,156.61,2047700012.0
2007-09-11 10:07:00,156.6,156.6,156.5,156.52,1491200018.0
2007-09-11 10:08:00,156.53,156.55,156.51,156.55,1491200018.0
2007-09-11 10:09:00,156.56,156.6,156.54,156.58,1491200018.0
2007-09-11 10:10:00,156.57,156.62,156.57,156.61,1491200018.0
2007-09-11 10:11:00,156.6,156.63,156.6,156.6,1491200018.0
2007-09-11 10:12:00,156.59,156.59,156.56,156.57,1491200018.0
2007-09-11 10:13:00,156.57,156.58,156.57,156.57,1491200018.0
2007-09-11 10:14:00,156.57,156.61,156.57,156.59,1850199985.0
2007-09-11 10:15:00,156.6,156.62,156.57,156.62,1850199985.0
2007-09-11 10:16:00,156.61,156.64,156.61,156.63,1670400002.0
2007-09-11 10:17:00,156.63,156.63,156.6,156.6,787899995.0
2007-09-11 10:18:00,156.6,156.6,156.58,156.6,941199996.0
2007-09-11 10:19:00,156.6,156.62,156.59,156.62,1678900008.0
2007-09-11 10:20:00,156.61,156.63,156.61,156.62,50400000.0
2007-09-11 10:21:00,156.615,156.62,156.615,156.62,50400000.0
2007-09-11 10:22:00,156.61,156.62,156.6,156.61,1890600012.0
2007-09-11 10:23:00,156.6,156.64,156.595,156.64,1890600012.0
2007-09-11 10:24:00,156.65,156.68,156.65,156.66,1362499996.0
2007-09-11 10:25:00,156.65,156.68,156.65,156.67,1362499996.0
2007-09-11 10:26:00,156.68,156.72,156.68,156.72,1362499996.0
2007-09-11 10:27:00,156.73,156.82,156.73,156.78,1362499996.0
2007-09-11 10:28:00,156.77,156.79,156.75,156.75,1362499996.0
2007-09-11 10:29:00,156.75,156.76,156.73,156.74,1362499996.0
2007-09-11 10:30:00,156.74,156.74,156.71,156.72,684200004.0
2007-09-11 10:31:00,156.73,156.75,156.71,156.74,684200004.0
2007-09-11 10:32:00,156.74,156.76,156.74,156.75,684200004.0
2007-09-11 10:33:00,156.74,156.75,156.73,156.74,1681199999.0
2007-09-11 10:34:00,156.75,156.785,156.74,156.785,1813100007.0
2007-09-11 10:35:00,156.79,156.87,156.77,156.85,2061200005.0
2007-09-11 10:36:00,156.84,156.89,156.81,156.82,2061200005.0
2007-09-11 10:37:00,156.84,156.85,156.83,156.84,2061200005.0
2007-09-11 10:38:00,156.84,156.86,156.82,156.85,1704500006.0
2007-09-11 10:39:00,156.86,156.86,156.82,156.83,1704500006.0
2007-09-11 10:40:00,156.83,156.84,156.82,156.83,1107700011.0
2007-09-11 10:41:00,156.83,156.85,156.83,156.845,2064899994.0
2007-09-11 10:42:00,156.845,156.865,156.83,156.85,1820599996.0
2007-09-11 10:43:00,156.845,156.91,156.84,156.905,1924700008.0
2007-09-11 10:44:00,156.89,156.93,156.89,156.91,1668600006.0
2007-09-11 10:45:00,156.92,156.95,156.9,156.94,1668600006.0
2007-09-11 10:46:00,156.92,156.93,156.91,156.91,1668600006.0
2007-09-11 10:47:00,156.92,156.94,156.91,156.94,1668600006.0
2007-09-11 10:48:00,156.94,156.94,156.925,156.94,1668600006.0
2007-09-11 10:49:00,156.94,156.95,156.91,156.92,2112600004.0
2007-09-11 10:50:00,156.93,156.94,156.86,156.87,1769300002.0
2007-09-11 10:51:00,156.86,156.88,156.84,156.85,1769300002.0
2007-09-11 10:52:00,156.84,156.85,156.82,156.82,1769300002.0
2007-09-11 10:53:00,156.81,156.82,156.78,156.79,1769300002.0
2007-09-11 10:54:00,156.79,156.8,156.76,156.79,1769300002.0
2007-09-11 10:55:00,156.81,156.81,156.76,156.77,1850599988.0
2007-09-11 10:56:00,156.78,156.8,156.765,156.8,1850599988.0
2007-09-11 10:57:00,156.8,156.84,156.8,156.83,2119700011.0
2007-09-11 10:58:00,156.83,156.85,156.83,156.85,1577400001.0
2007-09-11 10:59:00,156.85,156.85,156.78,156.8,1901499998.0
2007-09-11 11:00:00,156.81,156.82,156.8,156.82,2065699984.0
2007-09-11 11:01:00,156.81,156.85,156.81,156.81,2065699984.0
2007-09-11 11:02:00,156.81,156.83,156.8,156.815,2065699984.0
2007-09-11 11:03:00,156.81,156.9,156.81,156.9,1286100001.0
2007-09-11 11:04:00,156.89,156.99,156.89,156.94,2061800010.0
2007-09-11 11:05:00,156.9,156.94,156.88,156.92,2061800010.0
2007-09-11 11:06:00,156.92,156.94,156.91,156.94,1001400002.0
2007-09-11 11:07:00,156.94,156.94,156.92,156.93,1533699999.0
2007-09-11 11:08:00,156.93,156.94,156.9,156.905,1953999986.0
2007-09-11 11:09:00,156.9,156.9,156.84,156.86,1251199993.0
2007-09-11 11:10:00,156.86,156.88,156.86,156.87,1251199993.0
2007-09-11 11:11:00,156.87,156.87,156.83,156.83,944099997.0
2007-09-11 11:12:00,156.84,156.9,156.82,156.89,1170800003.0
2007-09-11 11:13:00,156.9,156.9,156.87,156.88,1170800003.0
2007-09-11 11:14:00,156.88,156.9,156.865,156.89,1170800003.0
2007-09-11 11:15:00,156.89,156.9,156.86,156.86,1572300008.0
2007-09-11 11:16:00,156.86,156.87,156.85,156.85,1157200003.0
2007-09-11 11:17:00,156.85,156.86,156.84,156.85,562799994.0
2007-09-11 11:18:00,156.86,156.87,156.85,156.87,1482399987.0
2007-09-11 11:19:00,156.86,156.88,156.86,156.86,1841100015.0
2007-09-11 11:20:00,156.87,156.87,156.87,156.87,66399999.0
2007-09-11 11:21:00,156.87,156.9,156.87,156.89,1774400001.0
2007-09-11 11:22:00,156.9,156.9,156.87,156.89,884599992.0
2007-09-11 11:23:00,156.88,156.91,156.88,156.905,1220000008.0
2007-09-11 11:24:00,156.91,156.91,156.91,156.91,443200000.0
2007-09-11 11:25:00,156.91,156.92,156.88,156.905,1419499994.0
2007-09-11 11:26:00,156.905,156.91,156.9,156.91,1099899990.0
2007-09-11 11:27:00,156.92,156.97,156.92,156.96,1855999993.0
2007-09-11 11:28:00,156.95,156.98,156.94,156.97,1855999993.0
2007-09-11 11:29:00,156.97,156.97,156.94,156.94,1855999993.0
2007-09-11 11:30:00,156.95,156.97,156.94,156.94,2078299994.0
2007-09-11 11:31:00,156.94,156.94,156.9,156.905,2078299994.0
2007-09-11 11:32:00,156.9,156.92,156.89,156.92,1267300002.0
2007-09-11 11:33:00,156.91,156.91,156.9,156.9,1469199991.0
2007-09-11 11:34:00,156.89,156.89,156.85,156.86,1469199991.0
2007-09-11 11:35:00,156.85,156.87,156.81,156.86,1469199991.0
2007-09-11 11:36:00,156.85,156.86,156.84,156.86,1469199991.0
2007-09-11 11:37:00,156.86,156.86,156.82,156.83,1714199996.0
2007-09-11 11:38:00,156.82,156.88,156.81,156.88,1530400009.0
2007-09-11 11:39:00,156.87,156.87,156.82,156.84,1760500014.0
2007-09-11 11:40:00,156.83,156.86,156.83,156.86,1760500014.0
2007-09-11 11:41:00,156.85,156.87,156.84,156.865,1760500014.0
2007-09-11 11:42:00,156.88,156.9,156.86,156.87,886499996.0
2007-09-11 11:43:00,156.86,156.88,156.85,156.87,886499996.0
2007-09-11 11:44:00,156.86,156.87,156.85,156.86,1950199983.0
2007-09-11 11:45:00,156.86,156.88,156.86,156.87,1691999990.0
2007-09-11 11:46:00,156.87,156.88,156.86,156.86,709299998.0
2007-09-11 11:47:00,156.86,156.87,156.86,156.87,117499999.0
2007-09-11 11:48:00,156.87,156.89,156.87,156.89,820900000.0
2007-09-11 11:49:00,156.89,156.92,156.89,156.91,1339900005.0
2007-09-11 11:50:00,156.9,156.93,156.9,156.91,1339900005.0
2007-09-11 11:51:00,156.91,156.95,156.91,156.92,1558199998.0
2007-09-11 11:52:00,156.92,156.95,156.92,156.92,1714599995.0
2007-09-11 11:53:00,156.92,156.95,156.92,156.93,1140999982.0
2007-09-11 11:54:00,156.94,156.98,156.93,156.96,1734400013.0
2007-09-11 11:55:00,156.95,156.98,156.94,156.97,1734400013.0
2007-09-11 11:56:00,156.97,156.98,156.96,156.97,1388999979.0
2007-09-11 11:57:00,156.97,156.98,156.96,156.96,1388999979.0
2007-09-11 11:58:00,156.96,156.96,156.94,156.94,1058500003.0
2007-09-11 11:59:00,156.94,156.94,156.92,156.93,1576900005.0
2007-09-11 12:00:00,156.94,156.94,156.92,156.93,1959799996.0
2007-09-11 12:01:00,156.93,156.94,156.87,156.87,1396200001.0
2007-09-11 12:02:00,156.88,156.88,156.85,156.86,1753200011.0
2007-09-11 12:03:00,156.87,156.88,156.85,156.87,1753200011.0
2007-09-11 12:04:00,156.88,156.89,156.86,156.86,1753200011.0
2007-09-11 12:05:00,156.85,156.86,156.8,156.84,1753200011.0
2007-09-11 12:06:00,156.83,156.83,156.8,156.8,1753200011.0
2007-09-11 12:07:00,156.81,156.83,156.79,156.82,1753200011.0
2007-09-11 12:08:00,156.83,156.88,156.81,156.83,1753200011.0
2007-09-11 12:09:00,156.82,156.86,156.82,156.86,1753200011.0
2007-09-11 12:10:00,156.88,156.93,156.88,156.91,1753200011.0
2007-09-11 12:11:00,156.9,156.93,156.9,156.91,1753200011.0
2007-09-11 12:12:00,156.92,156.92,156.9,156.9,1753200011.0
2007-09-11 12:13:00,156.91,156.92,156.9,156.91,1753200011.0
2007-09-11 12:14:00,156.92,156.96,156.905,156.94,1753200011.0
2007-09-11 12:15:00,156.94,156.94,156.915,156.92,1882500020.0
2007-09-11 12:16:00,156.91,156.96,156.91,156.95,1724499993.0
2007-09-11 12:17:00,156.94,156.95,156.93,156.94,1724499993.0
2007-09-11 12:18:00,156.95,156.99,156.94,156.97,1724499993.0
2007-09-11 12:19:00,156.98,157.06,156.98,157.04,1724499993.0
2007-09-11 12:20:00,157.02,157.05,157.0,157.0,1724499993.0
2007-09-11 12:21:00,156.99,157.03,156.96,157.01,1724499993.0
2007-09-11 12:22:00,157.0,157.0,156.92,156.94,1724499993.0
2007-09-11 12:23:00,156.93,156.94,156.9,156.9,1724499993.0
2007-09-11 12:24:00,156.91,156.92,156.83,156.84,1724499993.0
2007-09-11 12:25:00,156.83,156.87,156.82,156.83,1724499993.0
2007-09-11 12:26:00,156.84,156.85,156.8,156.8,1724499993.0
2007-09-11 12:27:00,156.81,156.88,156.81,156.87,1724499993.0
2007-09-11 12:28:00,156.88,156.88,156.83,156.85,1724499993.0
2007-09-11 12:29:00,156.87,156.87,156.84,156.85,1745800007.0
2007-09-11 12:30:00,156.84,156.87,156.84,156.85,1745800007.0
2007-09-11 12:31:00,156.84,156.91,156.83,156.88,1745800007.0
2007-09-11 12:32:00,156.87,156.87,156.81,156.86,1745800007.0
2007-09-11 12:33:00,156.84,156.86,156.83,156.84,1745800007.0
2007-09-11 12:34:00,156.85,156.88,156.83,156.86,1745800007.0
2007-09-11 12:35:00,156.87,156.9,156.86,156.9,1745800007.0
2007-09-11 12:36:00,156.89,156.91,156.88,156.89,1745800007.0
2007-09-11 12:37:00,156.9,156.96,156.88,156.95,1745800007.0
2007-09-11 12:38:00,156.94,156.99,156.92,156.98,1745800007.0
2007-09-11 12:39:00,156.98,156.98,156.93,156.95,1745800007.0
2007-09-11 12:40:00,156.94,156.97,156.94,156.96,1635399999.0
2007-09-11 12:41:00,156.96,156.98,156.945,156.96,1635399999.0
2007-09-11 12:42:00,156.97,156.97,156.94,156.95,1317200004.0
2007-09-11 12:43:00,156.94,156.95,156.94,156.94,1317200004.0
2007-09-11 12:44:00,156.94,156.97,156.92,156.97,1317200004.0
2007-09-11 12:45:00,156.97,156.98,156.945,156.98,2054300011.0
2007-09-11 12:46:00,156.99,157.01,156.98,157.0,1845799997.0
2007-09-11 12:47:00,157.02,157.05,157.01,157.04,1845799997.0
2007-09-11 12:48:00,157.05,157.06,157.03,157.04,1845799997.0
2007-09-11 12:49:00,157.05,157.06,157.01,157.02,1845799997.0
2007-09-11 12:50:00,157.01,157.03,157.0,157.02,1845799997.0
2007-09-11 12:51:00,157.01,157.03,157.0,157.01,1845799997.0
2007-09-11 12:52:00,156.99,156.99,156.93,156.97,1845799997.0
2007-09-11 12:53:00,156.96,156.98,156.94,156.96,1845799997.0
2007-09-11 12:54:00,156.97,156.99,156.95,156.95,1981099998.0
2007-09-11 12:55:00,156.96,156.96,156.93,156.93,1981099998.0
2007-09-11 12:56:00,156.92,156.94,156.9,156.9,1981099998.0
2007-09-11 12:57:00,156.88,156.89,156.85,156.86,1981099998.0
2007-09-11 12:58:00,156.87,156.94,156.86,156.93,1981099998.0
2007-09-11 12:59:00,156.92,156.93,156.88,156.91,1981099998.0
2007-09-11 13:00:00,156.91,156.94,156.91,156.93,1981099998.0
2007-09-11 13:01:00,156.95,156.95,156.92,156.92,1805200009.0
2007-09-11 13:02:00,156.93,156.93,156.91,156.92,1805200009.0
2007-09-11 13:03:00,156.93,156.93,156.89,156.91,1106999994.0
2007-09-11 13:04:00,156.92,156.92,156.86,156.87,1106999994.0
2007-09-11 13:05:00,156.88,156.9,156.88,156.9,1106999994.0
2007-09-11 13:06:00,156.89,156.93,156.885,156.915,1106999994.0
2007-09-11 13:07:00,156.94,156.94,156.89,156.9,1004199995.0
2007-09-11 13:08:00,156.89,156.92,156.89,156.9,1004199995.0
2007-09-11 13:09:00,156.9,156.93,156.9,156.91,1004199995.0
2007-09-11 13:10:00,156.92,156.94,156.92,156.94,1625799989.0
2007-09-11 13:11:00,156.93,157.0,156.93,156.97,1625799989.0
2007-09-11 13:12:00,156.97,156.99,156.97,156.97,1919800004.0
2007-09-11 13:13:00,156.97,156.97,156.92,156.94,2068900022.0
2007-09-11 13:14:00,156.93,156.93,156.91,156.91,2068900022.0
2007-09-11 13:15:00,156.9,156.95,156.9,156.95,2068900022.0
2007-09-11 13:16:00,156.95,156.95,156.94,156.95,2068900022.0
2007-09-11 13:17:00,156.94,156.96,156.92,156.93,1420099985.0
2007-09-11 13:18:00,156.94,156.97,156.92,156.96,1420099985.0
2007-09-11 13:19:00,156.97,156.97,156.95,156.96,1420099985.0
2007-09-11 13:20:00,156.95,156.96,156.93,156.95,1420099985.0
2007-09-11 13:21:00,156.96,156.96,156.94,156.95,1420099985.0
2007-09-11 13:22:00,156.95,156.97,156.95,156.97,1420099985.0
2007-09-11 13:23:00,156.97,156.98,156.96,156.98,1114400001.0
2007-09-11 13:24:00,156.99,157.02,156.98,157.0,1114400001.0
2007-09-11 13:25:00,156.99,156.99,156.94,156.96,1114400001.0
2007-09-11 13:26:00,156.95,156.96,156.94,156.95,1114400001.0
2007-09-11 13:27:00,156.94,156.95,156.94,156.95,1114400001.0
2007-09-11 13:28:00,156.95,156.98,156.94,156.98,1114400001.0
2007-09-11 13:29:00,156.98,156.98,156.96,156.97,1632699990.0
2007-09-11 13:30:00,156.98,157.04,156.98,157.01,2096700000.0
2007-09-11 13:31:00,157.02,157.04,156.99,156.99,2096700000.0
2007-09-11 13:32:00,156.99,157.01,156.97,156.97,1829299996.0
2007-09-11 13:33:00,156.96,156.97,156.93,156.97,1162599991.0
2007-09-11 13:34:00,156.98,156.99,156.97,156.97,1162599991.0
2007-09-11 13:35:00,156.98,157.0,156.98,156.99,1162599991.0
2007-09-11 13:36:00,156.98,156.99,156.98,156.98,1162599991.0
2007-09-11 13:37:00,156.98,156.99,156.98,156.99,1162599991.0
2007-09-11 13:38:00,156.99,157.02,156.98,157.01,2034500011.0
2007-09-11 13:39:00,157.01,157.04,157.0,157.02,2066000011.0
2007-09-11 13:40:00,157.02,157.04,157.01,157.02,2066000011.0
2007-09-11 13:41:00,157.02,157.08,157.02,157.08,914999986.0
2007-09-11 13:42:00,157.08,157.13,157.05,157.06,1756600007.0
2007-09-11 13:43:00,157.06,157.09,157.06,157.08,1756600007.0
2007-09-11 13:44:00,157.09,157.13,157.05,157.05,1711000004.0
2007-09-11 13:45:00,157.06,157.08,157.05,157.07,805300005.0
2007-09-11 13:46:00,157.06,157.1,157.05,157.1,805300005.0
2007-09-11 13:47:00,157.09,157.13,157.06,157.11,805300005.0
2007-09-11 13:48:00,157.12,157.12,157.07,157.1,805300005.0
2007-09-11 13:49:00,157.08,157.1,157.08,157.085,805300005.0
2007-09-11 13:51:00,157.08,157.09,157.07,157.09,1865399995.0
2007-09-11 13:52:00,157.08,157.12,157.08,157.11,1865399995.0
2007-09-11 13:53:00,157.1,157.16,157.1,157.15,1865399995.0
2007-09-11 13:54:00,157.16,157.24,157.15,157.24,1865399995.0
2007-09-11 13:55:00,157.23,157.29,157.22,157.26,1865399995.0
2007-09-11 13:56:00,157.25,157.28,157.25,157.26,1865399995.0
2007-09-11 13:57:00,157.25,157.26,157.23,157.25,1865399995.0
2007-09-11 13:58:00,157.24,157.25,157.21,157.22,1865399995.0
2007-09-11 13:59:00,157.21,157.28,157.21,157.27,1865399995.0
2007-09-11 14:00:00,157.28,157.37,157.27,157.35,1865399995.0
2007-09-11 14:01:00,157.37,157.45,157.35,157.44,1865399995.0
2007-09-11 14:02:00,157.43,157.47,157.42,157.45,1865399995.0
2007-09-11 14:03:00,157.46,157.55,157.46,157.51,1865399995.0
2007-09-11 14:04:00,157.5,157.51,157.44,157.44,1865399995.0
2007-09-11 14:05:00,157.45,157.45,157.41,157.42,1865399995.0
2007-09-11 14:06:00,157.41,157.44,157.39,157.43,1865399995.0
2007-09-11 14:07:00,157.44,157.53,157.41,157.41,1865399995.0
2007-09-11 14:08:00,157.4,157.41,157.34,157.37,1865399995.0
2007-09-11 14:09:00,157.37,157.38,157.35,157.36,1865399995.0
2007-09-11 14:10:00,157.37,157.37,157.34,157.37,1999099988.0
2007-09-11 14:11:00,157.36,157.38,157.35,157.36,1999099988.0
2007-09-11 14:12:00,157.35,157.39,157.35,157.38,1999099988.0
2007-09-11 14:13:00,157.37,157.4,157.37,157.39,1672099985.0
2007-09-11 14:14:00,157.4,157.41,157.31,157.31,1672099985.0
2007-09-11 14:15:00,157.3,157.4,157.3,157.37,1672099985.0
2007-09-11 14:16:00,157.36,157.39,157.34,157.38,1672099985.0
2007-09-11 14:17:00,157.37,157.38,157.34,157.35,1672099985.0
2007-09-11 14:18:00,157.36,157.36,157.31,157.31,1672099985.0
2007-09-11 14:19:00,157.32,157.39,157.31,157.38,1672099985.0
2007-09-11 14:20:00,157.37,157.38,157.31,157.36,1672099985.0
2007-09-11 14:21:00,157.35,157.37,157.33,157.34,1672099985.0
2007-09-11 14:22:00,157.34,157.34,157.3,157.31,1603499995.0
2007-09-11 14:23:00,157.32,157.38,157.31,157.36,1129999995.0
2007-09-11 14:24:00,157.35,157.38,157.34,157.35,1129999995.0
2007-09-11 14:25:00,157.36,157.39,157.34,157.37,1129999995.0
2007-09-11 14:26:00,157.38,157.4,157.36,157.36,1129999995.0
2007-09-11 14:27:00,157.37,157.37,157.34,157.34,1129999995.0
2007-09-11 14:28:00,157.34,157.35,157.34,157.34,1129999995.0
2007-09-11 14:29:00,157.34,157.35,157.33,157.33,382199998.0
2007-09-11 14:30:00,157.335,157.37,157.33,157.35,1113300008.0
2007-09-11 14:31:00,157.36,157.41,157.35,157.37,1776799999.0
2007-09-11 14:32:00,157.38,157.38,157.33,157.33,1931500005.0
2007-09-11 14:33:00,157.33,157.35,157.32,157.33,1169400000.0
2007-09-11 14:34:00,157.34,157.34,157.29,157.31,1502299996.0
2007-09-11 14:35:00,157.31,157.31,157.265,157.29,1074899998.0
2007-09-11 14:36:00,157.29,157.36,157.29,157.36,1485700002.0
2007-09-11 14:37:00,157.35,157.38,157.33,157.38,2136700008.0
2007-09-11 14:38:00,157.38,157.42,157.36,157.37,2136700008.0
2007-09-11 14:39:00,157.34,157.4,157.34,157.39,2063500015.0
2007-09-11 14:40:00,157.37,157.37,157.34,157.36,1290900013.0
2007-09-11 14:41:00,157.37,157.38,157.36,157.36,1290900013.0
2007-09-11 14:42:00,157.37,157.37,157.32,157.34,1290900013.0
2007-09-11 14:43:00,157.32,157.37,157.32,157.36,1290900013.0
2007-09-11 14:44:00,157.35,157.36,157.32,157.32,1290900013.0
2007-09-11 14:45:00,157.31,157.37,157.31,157.33,1290900013.0
2007-09-11 14:46:00,157.33,157.39,157.33,157.39,1290900013.0
2007-09-11 14:47:00,157.39,157.39,157.38,157.38,1885699996.0
2007-09-11 14:48:00,157.37,157.38,157.36,157.37,1885699996.0
2007-09-11 14:49:00,157.37,157.37,157.35,157.35,1453699994.0
2007-09-11 14:50:00,157.36,157.37,157.32,157.36,1733599994.0
2007-09-11 14:51:00,157.36,157.37,157.33,157.33,1733599994.0
2007-09-11 14:52:00,157.34,157.35,157.33,157.33,1732900010.0
2007-09-11 14:53:00,157.34,157.34,157.27,157.29,1732900010.0
2007-09-11 14:54:00,157.28,157.3,157.23,157.23,1732900010.0
2007-09-11 14:55:00,157.22,157.26,157.21,157.24,1732900010.0
2007-09-11 14:56:00,157.23,157.26,157.23,157.26,1732900010.0
2007-09-11 14:57:00,157.26,157.27,157.22,157.22,1732900010.0
2007-09-11 14:58:00,157.21,157.22,157.19,157.21,2123100000.0
2007-09-11 14:59:00,157.22,157.23,157.19,157.23,2123100000.0
2007-09-11 15:00:00,157.24,157.24,157.19,157.2,2123100000.0
2007-09-11 15:01:00,157.21,157.24,157.19,157.23,2123100000.0
2007-09-11 15:02:00,157.22,157.24,157.21,157.24,2123100000.0
2007-09-11 15:03:00,157.24,157.29,157.24,157.265,2113499986.0
2007-09-11 15:04:00,157.26,157.32,157.26,157.32,1264299996.0
2007-09-11 15:05:00,157.31,157.35,157.31,157.33,1759700003.0
2007-09-11 15:06:00,157.33,157.34,157.32,157.32,1759700003.0
2007-09-11 15:07:00,157.32,157.33,157.27,157.28,1072799985.0
2007-09-11 15:08:00,157.29,157.29,157.25,157.27,1072799985.0
2007-09-11 15:09:00,157.26,157.27,157.25,157.26,1072799985.0
2007-09-11 15:10:00,157.26,157.29,157.26,157.26,1312700000.0
2007-09-11 15:11:00,157.27,157.27,157.26,157.26,1312700000.0
2007-09-11 15:12:00,157.27,157.3,157.26,157.27,1996700007.0
2007-09-11 15:13:00,157.26,157.31,157.26,157.29,1996700007.0
2007-09-11 15:14:00,157.3,157.34,157.3,157.31,1996700007.0
2007-09-11 15:15:00,157.32,157.35,157.31,157.33,1996700007.0
2007-09-11 15:16:00,157.33,157.35,157.31,157.35,1996700007.0
2007-09-11 15:17:00,157.34,157.34,157.32,157.34,1455699996.0
2007-09-11 15:18:00,157.35,157.36,157.33,157.36,1455699996.0
2007-09-11 15:19:00,157.35,157.42,157.35,157.41,1455699996.0
2007-09-11 15:20:00,157.42,157.44,157.42,157.44,1455699996.0
2007-09-11 15:21:00,157.43,157.52,157.43,157.5,1455699996.0
2007-09-11 15:22:00,157.51,157.51,157.48,157.5,1455699996.0
2007-09-11 15:23:00,157.49,157.49,157.42,157.43,1455699996.0
2007-09-11 15:24:00,157.43,157.43,157.38,157.43,1455699996.0
2007-09-11 15:25:00,157.43,157.43,157.37,157.4,1261740406.0
2007-09-11 15:26:00,157.41,157.46,157.41,157.44,1461300006.0
2007-09-11 15:27:00,157.45,157.49,157.43,157.44,1461300006.0
2007-09-11 15:28:00,157.45,157.45,157.38,157.41,1461300006.0
2007-09-11 15:29:00,157.4,157.48,157.38,157.45,1461300006.0
2007-09-11 15:30:00,157.46,157.47,157.41,157.44,1461300006.0
2007-09-11 15:31:00,157.43,157.46,157.39,157.4,1461300006.0
2007-09-11 15:32:00,157.39,157.45,157.38,157.43,1461300006.0
2007-09-11 15:33:00,157.42,157.48,157.42,157.44,1461300006.0
2007-09-11 15:34:00,157.43,157.47,157.4,157.4,1461300006.0
2007-09-11 15:35:00,157.39,157.43,157.36,157.39,1461300006.0
2007-09-11 15:36:00,157.38,157.43,157.38,157.43,1894200001.0
2007-09-11 15:37:00,157.42,157.44,157.33,157.33,1894200001.0
2007-09-11 15:38:00,157.32,157.38,157.32,157.36,1894200001.0
2007-09-11 15:39:00,157.37,157.38,157.34,157.35,1894200001.0
2007-09-11 15:40:00,157.34,157.42,157.32,157.34,1894200001.0
2007-09-11 15:41:00,157.32,157.4,157.32,157.38,1358799988.0
2007-09-11 15:42:00,157.36,157.44,157.36,157.42,1358799988.0
2007-09-11 15:43:00,157.42,157.5,157.41,157.49,1520949991.0
2007-09-11 15:44:00,157.48,157.53,157.45,157.46,1520949991.0
2007-09-11 15:45:00,157.47,157.49,157.445,157.46,1520949991.0
2007-09-11 15:46:00,157.48,157.51,157.46,157.48,1588699992.0
2007-09-11 15:47:00,157.49,157.54,157.49,157.49,1588699992.0
2007-09-11 15:48:00,157.49,157.49,157.43,157.47,1588699992.0
2007-09-11 15:49:00,157.47,157.51,157.47,157.48,1758699999.0
2007-09-11 15:50:00,157.46,157.5,157.42,157.45,1758699999.0
2007-09-11 15:51:00,157.44,157.48,157.4,157.41,1758699999.0
2007-09-11 15:52:00,157.4,157.45,157.4,157.42,1758699999.0
2007-09-11 15:53:00,157.42,157.42,157.4,157.4,1763699979.0
2007-09-11 15:54:00,157.4,157.42,157.37,157.37,2129000010.0
2007-09-11 15:55:00,157.37,157.4,157.37,157.39,1334500016.0
2007-09-11 15:56:00,157.39,157.44,157.38,157.43,1650999989.0
2007-09-11 15:57:00,157.43,157.43,157.38,157.41,2019500000.0
2007-09-11 15:58:00,157.42,157.44,157.4,157.44,1692900000.0
2007-09-11 15:59:00,157.44,157.49,157.44,157.48,1692900000.0
2007-09-11 16:00:00,157.48,157.48,157.37,157.46,1762299998.0
2007-09-11 16:01:00,157.47,157.51,157.38,157.44,2059699993.0
2007-09-11 16:02:00,157.45,157.5,157.43,157.47,2059699993.0
2007-09-11 16:03:00,157.48,157.56,157.45,157.51,1870499995.0
2007-09-11 16:04:00,157.52,157.55,157.49,157.52,1870499995.0
2007-09-11 16:05:00,157.52,157.52,157.45,157.47,1870499995.0
2007-09-11 16:06:00,157.48,157.54,157.46,157.52,1497299997.0
2007-09-11 16:07:00,157.53,157.58,157.51,157.55,1497299997.0
2007-09-11 16:08:00,157.54,157.62,157.51,157.61,1497299997.0
2007-09-11 16:09:00,157.62,157.66,157.59,157.62,1497299997.0
2007-09-11 16:10:00,157.61,157.61,157.54,157.54,1497299997.0
2007-09-11 16:11:00,157.53,157.63,157.52,157.57,1497299997.0
2007-09-11 16:12:00,157.56,157.57,157.53,157.53,1497299997.0
2007-09-11 16:13:00,157.52,157.54,157.49,157.49,1497299997.0
2007-09-11 16:14:00,157.48,157.51,157.47,157.51,1497299997.0
2007-09-11 16:15:00,157.5,157.51,157.48,157.5,1497299997.0
2007-09-11 16:16:00,157.5,157.57,157.49,157.56,1497299997.0
2007-09-11 16:17:00,157.57,157.58,157.51,157.55,1209499996.0
2007-09-11 16:18:00,157.54,157.55,157.53,157.53,1209499996.0
2007-09-11 16:19:00,157.54,157.54,157.51,157.51,1209499996.0
2007-09-11 16:20:00,157.53,157.54,157.5,157.51,1209499996.0
2007-09-11 16:21:00,157.52,157.56,157.5,157.51,1209499996.0
2007-09-11 16:22:00,157.51,157.55,157.51,157.54,1209499996.0
2007-09-11 16:23:00,157.54,157.57,157.52,157.54,1544600010.0
2007-09-11 16:24:00,157.54,157.59,157.54,157.56,1544600010.0
2007-09-11 16:25:00,157.56,157.6,157.53,157.59,1340199997.0
2007-09-11 16:26:00,157.58,157.69,157.57,157.67,1625800001.0
2007-09-11 16:27:00,157.66,157.74,157.65,157.72,1625800001.0
2007-09-11 16:28:00,157.7,157.72,157.67,157.7,1625800001.0
2007-09-11 16:29:00,157.7,157.7,157.64,157.7,1193200003.0
2007-09-11 16:30:00,157.7,157.73,157.66,157.66,1828100010.0
2007-09-11 16:31:00,157.66,157.69,157.66,157.67,1653299995.0
2007-09-11 16:32:00,157.66,157.68,157.64,157.64,1653299995.0
2007-09-11 16:33:00,157.63,157.67,157.62,157.66,1653299995.0
2007-09-11 16:34:00,157.67,157.71,157.66,157.68,1653299995.0
2007-09-11 16:35:00,157.69,157.73,157.67,157.69,1653299995.0
2007-09-11 16:36:00,157.68,157.72,157.68,157.71,1653299995.0
2007-09-11 16:37:00,157.72,157.73,157.67,157.69,1653299995.0
2007-09-11 16:38:00,157.68,157.75,157.68,157.75,1653299995.0
2007-09-11 16:39:00,157.76,157.76,157.73,157.74,1653299995.0
2007-09-11 16:40:00,157.75,157.75,157.69,157.7,1653299995.0
2007-09-11 16:41:00,157.71,157.72,157.7,157.72,1653299995.0
2007-09-11 16:42:00,157.72,157.77,157.72,157.77,1653299995.0
2007-09-11 16:43:00,157.77,157.85,157.76,157.84,2092300004.0
2007-09-11 16:44:00,157.85,157.88,157.85,157.86,2092300004.0
2007-09-11 16:45:00,157.85,157.86,157.78,157.8,2092300004.0
2007-09-11 16:46:00,157.8,157.8,157.75,157.76,1392099997.0
2007-09-11 16:47:00,157.76,157.76,157.73,157.75,1808600002.0
2007-09-11 16:48:00,157.75,157.75,157.73,157.74,907899999.0
2007-09-11 16:49:00,157.75,157.76,157.71,157.74,1537699996.0
2007-09-11 16:50:00,157.73,157.74,157.71,157.74,1537699996.0
2007-09-11 16:51:00,157.75,157.78,157.74,157.78,1537699996.0
2007-09-11 16:52:00,157.79,157.79,157.75,157.77,1537699996.0
2007-09-11 16:53:00,157.78,157.79,157.76,157.77,2060600001.0
2007-09-11 16:54:00,157.77,157.8,157.76,157.78,1315600007.0
2007-09-11 16:55:00,157.78,157.8,157.76,157.77,1524899995.0
2007-09-11 16:56:00,157.77,157.77,157.74,157.75,1852899988.0
2007-09-11 16:57:00,157.75,157.77,157.74,157.75,1546500001.0
2007-09-11 16:58:00,157.74,157.75,157.73,157.74,2118399988.0
2007-09-11 16:59:00,157.75,157.87,157.75,157.86,2118399988.0
2007-09-11 17:00:00,157.85,157.85,157.75,157.75,2118399988.0
2007-09-11 17:01:00,157.76,157.78,157.65,157.66,2118399988.0
2007-09-11 17:02:00,157.67,157.67,157.6,157.6,2118399988.0
2007-09-11 17:03:00,157.59,157.64,157.55,157.64,2118399988.0
2007-09-11 17:04:00,157.65,157.72,157.65,157.71,2118399988.0
2007-09-11 17:05:00,157.7,157.72,157.66,157.66,2118399988.0
2007-09-11 17:06:00,157.66,157.66,157.61,157.62,2050800005.0
2007-09-11 17:07:00,157.61,157.68,157.57,157.59,2050800005.0
2007-09-11 17:08:00,157.6,157.63,157.55,157.57,2050800005.0
2007-09-11 17:09:00,157.59,157.64,157.58,157.61,2050800005.0
2007-09-11 17:10:00,157.6,157.67,157.6,157.63,2050800005.0
2007-09-11 17:11:00,157.64,157.66,157.6,157.62,2050800005.0
2007-09-11 17:12:00,157.61,157.62,157.59,157.59,2050800005.0
2007-09-11 17:13:00,157.58,157.63,157.57,157.61,2050800005.0
2007-09-11 17:14:00,157.62,157.65,157.61,157.63,2050800005.0
2007-09-11 17:15:00,157.64,157.69,157.58,157.6,2050800005.0
2007-09-11 17:16:00,157.61,157.65,157.59,157.6,2050800005.0
2007-09-11 17:17:00,157.61,157.63,157.56,157.62,2050800005.0
2007-09-11 17:18:00,157.62,157.66,157.59,157.62,2016900005.0
2007-09-11 17:19:00,157.62,157.63,157.6,157.61,956699999.0
2007-09-11 17:20:00,157.61,157.7,157.61,157.7,1381799998.0
2007-09-11 17:21:00,157.71,157.73,157.69,157.7,1381799998.0
2007-09-11 17:22:00,157.71,157.73,157.66,157.73,1381799998.0
2007-09-11 17:23:00,157.74,157.78,157.72,157.75,1381799998.0
2007-09-11 17:24:00,157.76,157.77,157.73,157.74,1381799998.0
2007-09-11 17:25:00,157.73,157.79,157.72,157.75,1381799998.0
2007-09-11 17:26:00,157.74,157.75,157.68,157.73,1381799998.0
2007-09-11 17:27:00,157.74,157.83,157.74,157.79,1381799998.0
2007-09-11 17:28:00,157.78,157.88,157.78,157.85,1381799998.0
2007-09-11 17:29:00,157.84,157.88,157.84,157.85,1381799998.0
2007-09-11 17:30:00,157.85,157.92,157.84,157.86,1381799998.0
2007-09-11 17:31:00,157.84,157.87,157.76,157.76,1945099982.0
2007-09-11 17:32:00,157.77,157.77,157.71,157.76,1945099982.0
2007-09-11 17:33:00,157.77,157.82,157.76,157.8,1945099982.0
2007-09-11 17:34:00,157.81,157.83,157.78,157.79,1945099982.0
2007-09-11 17:35:00,157.79,157.8,157.76,157.77,1533200008.0
2007-09-11 17:36:00,157.77,157.77,157.73,157.75,1590100000.0
2007-09-11 17:37:00,157.75,157.78,157.745,157.75,1597900001.0
2007-09-11 17:38:00,157.735,157.735,157.69,157.72,1741800005.0
2007-09-11 17:39:00,157.71,157.71,157.67,157.67,1996499985.0
2007-09-11 17:40:00,157.66,157.71,157.66,157.71,1996499985.0
2007-09-11 17:41:00,157.72,157.75,157.68,157.71,2016499989.0
2007-09-11 17:42:00,157.71,157.71,157.66,157.665,2016499989.0
2007-09-11 17:43:00,157.67,157.68,157.65,157.66,2061700003.0
2007-09-11 17:44:00,157.66,157.69,157.635,157.67,1910499998.0
2007-09-11 17:45:00,157.66,157.69,157.64,157.67,1613300008.0
2007-09-11 17:46:00,157.66,157.67,157.62,157.63,1613300008.0
2007-09-11 17:47:00,157.62,157.64,157.6,157.61,1613300008.0
2007-09-11 17:48:00,157.62,157.71,157.62,157.68,1821999996.0
2007-09-11 17:49:00,157.68,157.7,157.68,157.68,1164499998.0
2007-09-11 17:50:00,157.68,157.74,157.65,157.74,1408300001.0
2007-09-11 17:51:00,157.73,157.74,157.66,157.66,2115400000.0
2007-09-11 17:52:00,157.68,157.69,157.65,157.67,1919300007.0
2007-09-11 17:53:00,157.67,157.72,157.65,157.66,1919300007.0
2007-09-11 17:54:00,157.67,157.67,157.64,157.66,901900002.0
2007-09-11 17:55:00,157.65,157.66,157.62,157.66,1514399991.0
2007-09-11 17:56:00,157.66,157.68,157.64,157.655,1514399991.0
2007-09-11 17:57:00,157.655,157.67,157.64,157.655,1989800007.0
2007-09-11 17:58:00,157.66,157.74,157.66,157.72,2094500003.0
2007-09-11 17:59:00,157.71,157.72,157.66,157.68,2094500003.0
2007-09-11 18:00:00,157.68,157.71,157.65,157.7,1975800008.0
2007-09-11 18:01:00,157.7,157.71,157.685,157.69,1907100007.0
2007-09-11 18:02:00,157.68,157.68,157.65,157.66,1210199999.0
2007-09-11 18:03:00,157.65,157.66,157.62,157.64,1210199999.0
2007-09-11 18:04:00,157.62,157.64,157.61,157.63,1923900011.0
2007-09-11 18:05:00,157.61,157.72,157.61,157.72,1923900011.0
2007-09-11 18:06:00,157.71,157.73,157.69,157.71,1438699995.0
2007-09-11 18:07:00,157.71,157.71,157.68,157.69,1334499993.0
2007-09-11 18:08:00,157.7,157.75,157.68,157.75,2102399996.0
2007-09-11 18:09:00,157.76,157.84,157.75,157.8,2102399996.0
2007-09-11 18:10:00,157.79,157.86,157.79,157.82,1381599995.0
2007-09-11 18:11:00,157.82,157.82,157.79,157.8,839900005.0
2007-09-11 18:12:00,157.81,157.81,157.75,157.77,1485900005.0
2007-09-11 18:13:00,157.75,157.76,157.71,157.75,2112099988.0
2007-09-11 18:14:00,157.75,157.77,157.72,157.72,2112099988.0
2007-09-11 18:15:00,157.72,157.72,157.67,157.71,1915200003.0
2007-09-11 18:16:00,157.71,157.78,157.71,157.75,1363599999.0
2007-09-11 18:17:00,157.74,157.79,157.74,157.76,1945700000.0
2007-09-11 18:18:00,157.78,157.82,157.77,157.8,1945700000.0
2007-09-11 18:19:00,157.8,157.8,157.75,157.77,1464099998.0
2007-09-11 18:20:00,157.77,157.78,157.76,157.77,2032699993.0
2007-09-11 18:21:00,157.77,157.77,157.75,157.76,950299999.0
2007-09-11 18:22:00,157.77,157.78,157.75,157.75,1915199995.0
2007-09-11 18:23:00,157.75,157.845,157.75,157.8,1915199995.0
2007-09-11 18:24:00,157.8,157.85,157.78,157.8,1815100014.0
2007-09-11 18:25:00,157.81,157.85,157.79,157.83,1815100014.0
2007-09-11 18:26:00,157.83,157.86,157.82,157.85,1815100014.0
2007-09-11 18:27:00,157.845,157.85,157.8,157.82,1770699986.0
2007-09-11 18:28:00,157.81,157.88,157.81,157.87,1445099999.0
2007-09-11 18:29:00,157.87,157.87,157.825,157.84,1445099999.0
2007-09-11 18:30:00,157.86,157.87,157.85,157.87,1812999990.0
2007-09-11 18:31:00,157.88,157.88,157.81,157.81,1812999990.0
2007-09-11 18:32:00,157.8,157.81,157.79,157.8,1812999990.0
2007-09-11 18:33:00,157.79,157.79,157.75,157.77,1812999990.0
2007-09-11 18:34:00,157.76,157.8,157.76,157.8,1812999990.0
2007-09-11 18:35:00,157.79,157.82,157.79,157.81,1812999990.0
2007-09-11 18:36:00,157.8,157.81,157.73,157.75,1990999990.0
2007-09-11 18:37:00,157.74,157.82,157.74,157.79,1990999990.0
2007-09-11 18:38:00,157.8,157.84,157.8,157.81,2096099998.0
2007-09-11 18:39:00,157.82,157.82,157.79,157.82,2096099998.0
2007-09-11 18:40:00,157.81,157.82,157.81,157.81,1306299992.0
2007-09-11 18:41:00,157.81,157.81,157.8,157.81,1306299992.0
2007-09-11 18:42:00,157.81,157.83,157.805,157.83,2131799989.0
2007-09-11 18:43:00,157.83,157.85,157.82,157.84,1193599992.0
2007-09-11 18:44:00,157.84,157.86,157.84,157.845,1290499997.0
2007-09-11 18:45:00,157.86,157.86,157.83,157.85,1687799980.0
2007-09-11 18:46:00,157.84,157.86,157.81,157.81,1687799980.0
2007-09-11 18:47:00,157.81,157.85,157.81,157.84,1877499997.0
2007-09-11 18:48:00,157.84,157.84,157.83,157.84,403199993.0
2007-09-11 18:49:00,157.83,157.84,157.82,157.82,1192899986.0
2007-09-11 18:50:00,157.82,157.83,157.8,157.8,1157800011.0
2007-09-11 18:51:00,157.8,157.82,157.78,157.79,1734099993.0
2007-09-11 18:52:00,157.79,157.805,157.77,157.78,1613499987.0
2007-09-11 18:53:00,157.78,157.79,157.77,157.78,1397200007.0
2007-09-11 18:54:00,157.78,157.78,157.77,157.77,1012800003.0
2007-09-11 18:55:00,157.78,157.78,157.76,157.77,628699994.0
2007-09-11 18:56:00,157.77,157.785,157.77,157.785,372800000.0
2007-09-11 18:57:00,157.8,157.83,157.8,157.82,772800003.0
2007-09-11 18:58:00,157.82,157.85,157.82,157.83,1767300006.0
2007-09-11 18:59:00,157.83,157.86,157.83,157.86,1659700001.0
2007-09-11 19:00:00,157.86,157.89,157.86,157.88,2057000002.0
2007-09-11 19:01:00,157.86,157.87,157.85,157.85,1718499990.0
2007-09-11 19:02:00,157.845,157.86,157.83,157.83,1718499990.0
2007-09-11 19:03:00,157.83,157.85,157.83,157.85,501900003.0
2007-09-11 19:04:00,157.85,157.86,157.84,157.86,1072199994.0
2007-09-11 19:05:00,157.87,157.9,157.86,157.895,705800001.0
2007-09-11 19:06:00,157.92,157.93,157.88,157.9,1211900004.0
2007-09-11 19:07:00,157.895,157.895,157.87,157.88,1211900004.0
2007-09-11 19:08:00,157.89,157.89,157.84,157.86,1460200006.0
2007-09-11 19:09:00,157.86,157.87,157.85,157.865,911399999.0
2007-09-11 19:10:00,157.87,157.88,157.85,157.87,1256100004.0
2007-09-11 19:11:00,157.87,157.87,157.83,157.84,1392400008.0
2007-09-11 19:12:00,157.84,157.86,157.83,157.84,1067399994.0
2007-09-11 19:13:00,157.83,157.86,157.82,157.82,1692600003.0
2007-09-11 19:14:00,157.82,157.83,157.81,157.81,1187800005.0
2007-09-11 19:15:00,157.81,157.81,157.79,157.8,1834200002.0
2007-09-11 19:16:00,157.79,157.81,157.77,157.77,1834200002.0
2007-09-11 19:17:00,157.77,157.8,157.77,157.8,1069400010.0
2007-09-11 19:18:00,157.8,157.8,157.78,157.79,1695600012.0
2007-09-11 19:19:00,157.79,157.79,157.76,157.77,1261200000.0
2007-09-11 19:20:00,157.77,157.77,157.71,157.73,1287099999.0
2007-09-11 19:21:00,157.73,157.75,157.72,157.74,664499999.0
2007-09-11 19:22:00,157.74,157.79,157.735,157.78,1570899989.0
2007-09-11 19:23:00,157.78,157.79,157.75,157.77,1717600004.0
2007-09-11 19:24:00,157.77,157.78,157.76,157.76,1368500006.0
2007-09-11 19:25:00,157.76,157.76,157.725,157.75,1935100007.0
2007-09-11 19:26:00,157.75,157.76,157.73,157.76,1829100011.0
2007-09-11 19:27:00,157.76,157.8,157.75,157.79,1375499994.0
2007-09-11 19:28:00,157.79,157.82,157.77,157.81,948299998.0
2007-09-11 19:29:00,157.81,157.84,157.8,157.81,1842699987.0
2007-09-11 19:30:00,157.81,157.81,157.79,157.81,1395499998.0
2007-09-11 19:31:00,157.82,157.87,157.81,157.83,1662099994.0
2007-09-11 19:32:00,157.82,157.84,157.815,157.84,1916200004.0
2007-09-11 19:33:00,157.85,157.86,157.82,157.83,1592700003.0
2007-09-11 19:34:00,157.84,157.87,157.84,157.85,1592700003.0
2007-09-11 19:35:00,157.86,157.88,157.84,157.87,1592700003.0
2007-09-11 19:36:00,157.89,157.92,157.89,157.89,1592700003.0
2007-09-11 19:37:00,157.89,157.91,157.85,157.85,1592700003.0
2007-09-11 19:38:00,157.85,157.87,157.83,157.86,1201600007.0
2007-09-11 19:39:00,157.86,157.87,157.85,157.85,335000003.0
2007-09-11 19:40:00,157.85,157.86,157.83,157.83,1562399998.0
2007-09-11 19:41:00,157.83,157.83,157.8,157.81,764700000.0
2007-09-11 19:42:00,157.82,157.83,157.795,157.795,529400010.0
2007-09-11 19:43:00,157.82,157.85,157.8,157.81,786899988.0
2007-09-11 19:44:00,157.82,157.82,157.8,157.8,786899988.0
2007-09-11 19:45:00,157.79,157.83,157.78,157.8,1473700000.0
2007-09-11 19:46:00,157.79,157.85,157.78,157.85,1473700000.0
2007-09-11 19:47:00,157.83,157.895,157.83,157.87,2124100004.0
2007-09-11 19:48:00,157.86,157.86,157.84,157.85,1088900002.0
2007-09-11 19:49:00,157.85,157.86,157.83,157.83,987700003.0
2007-09-11 19:50:00,157.83,157.87,157.83,157.865,603300001.0
2007-09-11 19:51:00,157.87,157.88,157.845,157.845,1114099996.0
2007-09-11 19:52:00,157.85,157.86,157.835,157.84,786399998.0
2007-09-11 19:53:00,157.84,157.88,157.84,157.86,1201199981.0
2007-09-11 19:54:00,157.86,157.86,157.81,157.83,1467099999.0
2007-09-11 19:55:00,157.83,157.84,157.81,157.83,1673799982.0
2007-09-11 19:56:00,157.83,157.83,157.825,157.83,163499998.0
2007-09-11 19:57:00,157.83,157.83,157.79,157.8,1736699993.0
2007-09-11 19:58:00,157.79,157.84,157.79,157.84,1862100014.0
2007-09-11 19:59:00,157.84,157.85,157.83,157.84,1190499992.0
2007-09-11 20:00:00,157.85,157.9,157.85,157.89,411599999.0
2007-09-11 20:01:00,157.89,157.91,157.88,157.88,1456900001.0
2007-09-11 20:02:00,157.88,157.97,157.88,157.96,1715799993.0
2007-09-11 20:03:00,157.96,158.0,157.95,157.98,1525000003.0
2007-09-11 20:04:00,157.98,158.0,157.97,158.0,1596999998.0
2007-09-11 20:05:00,157.99,157.99,157.96,157.97,1038200002.0
2007-09-11 20:06:00,157.965,158.0,157.965,157.98,1038200002.0
2007-09-11 20:07:00,157.98,157.99,157.97,157.97,1574600002.0
2007-09-11 20:08:00,157.97,158.0,157.94,157.94,2026100007.0
2007-09-11 20:09:00,157.95,157.98,157.95,157.98,2026100007.0
2007-09-11 20:10:00,157.99,158.04,157.99,158.04,1513999991.0
2007-09-11 20:11:00,158.05,158.06,158.03,158.05,1513999991.0
2007-09-11 20:12:00,158.06,158.06,158.03,158.05,986800004.0
2007-09-11 20:13:00,158.045,158.05,158.03,158.03,986800004.0
2007-09-11 20:14:00,158.04,158.05,158.01,158.03,1983099998.0
2007-09-11 20:15:00,158.025,158.05,158.02,158.05,1606000003.0
2007-09-11 20:16:00,158.05,158.08,158.04,158.07,1148999992.0
2007-09-11 20:17:00,158.07,158.13,158.06,158.11,1857500003.0
2007-09-11 20:18:00,158.11,158.12,158.08,158.08,2031099991.0
2007-09-11 20:19:00,158.08,158.08,158.075,158.08,1234400000.0
2007-09-11 20:20:00,158.08,158.08,158.07,158.08,503200001.0
2007-09-11 20:21:00,158.07,158.08,158.04,158.04,761700002.0
2007-09-11 20:22:00,158.04,158.05,158.01,158.02,1702400005.0
2007-09-11 20:23:00,158.02,158.02,158.0,158.01,767200005.0
2007-09-11 20:24:00,158.01,158.05,158.01,158.03,1213699992.0
2007-09-11 20:25:00,158.03,158.06,158.03,158.06,1015199997.0
2007-09-11 20:26:00,158.06,158.06,158.04,158.04,1211999996.0
2007-09-11 20:27:00,158.04,158.05,158.02,158.03,1532799997.0
2007-09-11 20:28:00,158.03,158.06,158.03,158.05,1775599999.0
2007-09-11 20:29:00,158.05,158.09,158.045,158.08,856600001.0
2007-09-11 20:30:00,158.09,158.1,158.07,158.08,1062899999.0
2007-09-11 20:31:00,158.07,158.08,158.05,158.05,1062899999.0
2007-09-11 20:32:00,158.05,158.05,158.035,158.04,1165000001.0
2007-09-11 20:33:00,158.04,158.07,158.04,158.07,513599997.0
2007-09-11 20:34:00,158.07,158.07,158.02,158.03,1422799993.0
2007-09-11 20:35:00,158.04,158.04,158.025,158.03,420100001.0
2007-09-11 20:36:00,158.03,158.03,158.0,158.0,1831799995.0
2007-09-11 20:37:00,158.0,158.02,157.995,158.02,858499999.0
2007-09-11 20:38:00,158.02,158.025,158.01,158.025,617499999.0
2007-09-11 20:39:00,158.03,158.06,158.02,158.05,1325200003.0
2007-09-11 20:40:00,158.05,158.06,158.025,158.04,1325200003.0
2007-09-11 20:41:00,158.04,158.05,158.03,158.05,1554999996.0
2007-09-11 20:42:00,158.05,158.05,158.04,158.04,928600009.0
2007-09-11 20:43:00,158.04,158.05,158.04,158.045,233200002.0
2007-09-11 20:44:00,158.045,158.06,158.045,158.06,478200001.0
2007-09-11 20:45:00,158.07,158.07,158.06,158.06,216500001.0
2007-09-11 20:46:00,158.06,158.09,158.06,158.08,939200003.0
2007-09-11 20:47:00,158.08,158.09,158.055,158.055,1522900001.0
2007-09-11 20:48:00,158.055,158.06,158.045,158.045,718799997.0
2007-09-11 20:49:00,158.04,158.07,158.02,158.07,2072700011.0
2007-09-11 20:50:00,158.07,158.08,158.06,158.06,2072700011.0
2007-09-11 20:51:00,158.06,158.07,158.04,158.07,1600899993.0
2007-09-11 20:52:00,158.07,158.07,158.03,158.04,1476000002.0
2007-09-11 20:53:00,158.04,158.04,158.0,158.01,1476000002.0
2007-09-11 20:54:00,158.01,158.07,158.01,158.06,736099997.0
2007-09-11 20:55:00,158.05,158.07,158.04,158.04,1606599995.0
2007-09-11 20:56:00,158.04,158.05,158.01,158.01,1606599995.0
2007-09-11 20:57:00,158.01,158.06,158.01,158.04,1163200008.0
2007-09-11 20:58:00,158.05,158.1,158.03,158.09,949400003.0
2007-09-11 20:59:00,158.09,158.1,158.08,158.1,719100001.0
2007-09-11 21:00:00,158.1,158.11,158.08,158.1,1005800005.0
2007-09-11 21:01:00,158.1,158.17,158.1,158.13,1698599995.0
2007-09-11 21:02:00,158.13,158.14,158.1,158.1,1210999995.0
2007-09-11 21:03:00,158.11,158.13,158.1,158.11,1454100001.0
2007-09-11 21:04:00,158.12,158.12,158.1,158.12,1138100000.0
2007-09-11 21:05:00,158.12,158.15,158.11,158.15,948800009.0
2007-09-11 21:06:00,158.15,158.16,158.14,158.15,1339299995.0
2007-09-11 21:07:00,158.15,158.16,158.15,158.15,426300000.0
2007-09-11 21:08:00,158.15,158.15,158.125,158.13,742500001.0
2007-09-11 21:09:00,158.13,158.15,158.12,158.13,1096199997.0
2007-09-11 21:10:00,158.13,158.15,158.13,158.15,1038099991.0
2007-09-11 21:11:00,158.15,158.19,158.15,158.165,597799997.0
2007-09-11 21:12:00,158.18,158.19,158.15,158.16,1280800007.0
2007-09-11 21:13:00,158.15,158.16,158.14,158.15,1280800007.0
2007-09-11 21:14:00,158.15,158.16,158.14,158.15,2056999998.0
2007-09-11 21:15:00,158.15,158.185,158.14,158.16,1265399992.0
2007-09-11 21:16:00,158.16,158.16,158.13,158.13,663300005.0
2007-09-11 21:17:00,158.13,158.16,158.13,158.14,602300000.0
2007-09-11 21:18:00,158.14,158.17,158.13,158.16,503700000.0
2007-09-11 21:19:00,158.16,158.17,158.14,158.16,483699996.0
2007-09-11 21:20:00,158.16,158.17,158.11,158.11,1430100011.0
2007-09-11 21:21:00,158.12,158.12,158.09,158.1,1341499990.0
2007-09-11 21:22:00,158.08,158.11,158.07,158.1,1341499990.0
2007-09-11 21:23:00,158.1,158.14,158.09,158.14,1189599987.0
2007-09-11 21:24:00,158.14,158.14,158.1,158.105,912899997.0
2007-09-11 21:25:00,158.11,158.11,158.1,158.11,767799990.0
2007-09-11 21:26:00,158.11,158.11,158.095,158.11,392900003.0
2007-09-11 21:27:00,158.12,158.13,158.1,158.13,430500003.0
2007-09-11 21:28:00,158.125,158.13,158.12,158.13,323899999.0
2007-09-11 21:29:00,158.135,158.14,158.1,158.1,355900002.0
2007-09-11 21:30:00,158.1,158.11,158.095,158.11,1639800007.0
2007-09-11 21:31:00,158.11,158.14,158.1,158.14,1511700001.0
2007-09-11 21:32:00,158.15,158.15,158.11,158.12,571700007.0
2007-09-11 21:33:00,158.13,158.14,158.12,158.13,541800002.0
2007-09-11 21:34:00,158.13,158.13,158.1,158.1,886299997.0
2007-09-11 21:35:00,158.12,158.12,158.03,158.04,1505899997.0
2007-09-11 21:36:00,158.03,158.07,158.025,158.05,1505899997.0
2007-09-11 21:37:00,158.04,158.08,158.04,158.04,1654099987.0
2007-09-11 21:38:00,158.03,158.05,158.03,158.05,803099987.0
2007-09-11 21:39:00,158.05,158.07,158.03,158.03,1155800002.0
2007-09-11 21:40:00,158.03,158.06,158.01,158.03,1792500004.0
2007-09-11 21:41:00,158.02,158.03,158.01,158.02,899100006.0
2007-09-11 21:42:00,158.02,158.03,158.01,158.02,720099999.0
2007-09-11 21:43:00,158.02,158.02,157.98,157.99,977499992.0
2007-09-11 21:44:00,157.99,157.99,157.93,157.93,1675099995.0
2007-09-11 21:45:00,157.94,157.95,157.9,157.92,1675099995.0
2007-09-11 21:46:00,157.92,157.92,157.9,157.91,896899997.0
2007-09-11 21:47:00,157.92,157.98,157.91,157.98,1334300009.0
2007-09-11 21:48:00,157.98,158.03,157.98,157.99,1713000004.0
2007-09-11 21:49:00,158.01,158.02,157.98,157.98,637700000.0
2007-09-11 21:50:00,157.98,157.98,157.93,157.97,637700000.0
2007-09-11 21:51:00,157.99,158.04,157.99,158.04,1284499999.0
2007-09-11 21:52:00,158.03,158.04,158.0,158.01,1284499999.0
2007-09-11 21:53:00,158.02,158.07,158.02,158.07,1496900005.0
2007-09-11 21:54:00,158.07,158.09,158.07,158.075,1653399986.0
2007-09-11 21:55:00,158.08,158.12,158.06,158.11,908699994.0
2007-09-11 21:56:00,158.12,158.13,158.1,158.11,908699994.0
2007-09-11 21:57:00,158.11,158.125,158.1,158.1,923799988.0
2007-09-11 21:58:00,158.1,158.14,158.09,158.11,1404899999.0
2007-09-11 21:59:00,158.11,158.11,158.08,158.09,1461100006.0
2007-09-11 22:00:00,158.09,158.15,158.07,158.1,1442500007.0
2007-09-11 22:01:00,158.1,158.11,158.09,158.11,691100003.0
2007-09-11 22:02:00,158.11,158.14,158.11,158.13,150400000.0
2007-09-11 22:03:00,158.13,158.15,158.12,158.12,801799995.0
2007-09-11 22:04:00,158.14,158.14,158.1,158.105,632000005.0
2007-09-11 22:05:00,158.12,158.12,158.1,158.1,325599998.0
2007-09-11 22:06:00,158.1,158.14,158.1,158.13,895299991.0
2007-09-11 22:07:00,158.13,158.14,158.11,158.13,1006799990.0
2007-09-11 22:08:00,158.14,158.16,158.14,158.14,480199995.0
2007-09-11 22:09:00,158.14,158.16,158.14,158.14,487199999.0
2007-09-11 22:10:00,158.14,158.14,158.135,158.14,468299986.0
2007-09-11 22:11:00,158.135,158.14,158.135,158.135,188100000.0
2007-09-11 22:12:00,158.14,158.14,158.14,158.14,22500000.0
2007-09-11 22:13:00,158.14,158.14,158.13,158.13,165599999.0
2007-09-11 22:14:00,158.12,158.12,158.11,158.11,183999999.0
2007-09-11 22:15:00,158.11,158.11,158.1,158.1,452799998.0
2007-09-11 22:16:00,158.1,158.11,158.095,158.1,955299994.0
2007-09-11 22:17:00,158.105,158.11,158.095,158.1,455999996.0
2007-09-11 22:18:00,158.1,158.1,158.1,158.1,333400002.0
2007-09-11 22:19:00,158.1,158.1,158.1,158.1,331200001.0
2007-09-11 22:20:00,158.1,158.1,158.07,158.075,1095899988.0
2007-09-11 22:21:00,158.075,158.08,158.07,158.08,500699998.0
2007-09-11 22:22:00,158.08,158.08,158.08,158.08,701600011.0
2007-09-11 22:23:00,158.08,158.1,158.08,158.1,909100005.0
2007-09-11 22:24:00,158.1,158.12,158.09,158.11,1585899993.0
2007-09-11 22:25:00,158.12,158.12,158.1,158.1,653300002.0
2007-09-11 22:26:00,158.1,158.11,158.09,158.1,607300014.0
2007-09-11 22:27:00,158.11,158.11,158.11,158.11,680600001.0
2007-09-11 22:28:00,158.11,158.11,158.105,158.11,96800003.0
2007-09-11 22:29:00,158.11,158.11,158.11,158.11,272799999.0
2007-09-11 22:30:00,158.12,158.12,158.105,158.105,828400012.0
2007-09-11 22:31:00,158.11,158.14,158.105,158.11,617700002.0
2007-09-11 22:32:00,158.11,158.11,158.08,158.09,791200007.0
2007-09-11 22:33:00,158.09,158.09,158.08,158.09,436000000.0
2007-09-11 22:34:00,158.08,158.1,158.07,158.09,870400001.0
2007-09-11 22:35:00,158.09,158.09,158.05,158.05,843999999.0
2007-09-11 22:36:00,158.06,158.11,158.05,158.05,1144099993.0
2007-09-11 22:37:00,158.07,158.08,158.06,158.07,545899999.0
2007-09-11 22:38:00,158.07,158.07,158.06,158.06,507200000.0
2007-09-11 22:39:00,158.06,158.07,158.06,158.06,206399999.0
2007-09-11 22:40:00,158.06,158.06,158.045,158.05,246499996.0
2007-09-11 22:41:00,158.05,158.06,158.02,158.04,1449899984.0
2007-09-11 22:42:00,158.05,158.09,158.04,158.09,1081599987.0
2007-09-11 22:43:00,158.09,158.11,158.09,158.11,876700005.0
2007-09-11 22:44:00,158.11,158.14,158.11,158.11,1154100002.0
2007-09-11 22:45:00,158.1,158.13,158.1,158.11,343000000.0
2007-09-11 22:46:00,158.11,158.11,158.085,158.11,840999990.0
2007-09-11 22:47:00,158.11,158.11,158.08,158.095,620200004.0
2007-09-11 22:48:00,158.1,158.13,158.09,158.13,218200004.0
2007-09-11 22:49:00,158.13,158.14,158.12,158.13,617100001.0
2007-09-11 22:50:00,158.13,158.14,158.13,158.13,143000000.0
2007-09-11 22:51:00,158.13,158.13,158.105,158.105,717399997.0
2007-09-11 22:52:00,158.11,158.14,158.11,158.12,220600002.0
2007-09-11 22:53:00,158.13,158.14,158.1,158.13,786299998.0
2007-09-11 22:54:00,158.12,158.12,158.12,158.12,110000000.0
2007-09-11 22:55:00,158.12,158.13,158.11,158.13,950699990.0
2007-09-11 22:56:00,158.12,158.14,158.11,158.13,837100008.0
2007-09-11 22:57:00,158.14,158.15,158.12,158.12,428999992.0
2007-09-11 22:58:00,158.12,158.15,158.12,158.13,830200005.0
2007-09-11 22:59:00,158.13,158.15,158.12,158.13,509399996.0
2007-09-11 23:00:00,158.13,158.14,158.13,158.13,271199998.0
2007-09-11 23:01:00,158.14,158.14,158.12,158.12,88200000.0
2007-09-11 23:02:00,158.12,158.13,158.1,158.12,384299997.0
2007-09-11 23:03:00,158.13,158.14,158.11,158.11,288199997.0
2007-09-11 23:04:00,158.12,158.14,158.11,158.14,241199997.0
2007-09-11 23:05:00,158.14,158.14,158.14,158.14,5600000.0
2007-09-11 23:06:00,158.14,158.18,158.14,158.18,208600000.0
2007-09-11 23:07:00,158.18,158.21,158.15,158.18,1350999996.0
2007-09-11 23:08:00,158.17,158.17,158.14,158.15,316900004.0
2007-09-11 23:09:00,158.15,158.16,158.15,158.16,32000000.0
2007-09-11 23:10:00,158.16,158.16,158.16,158.16,61600000.0
2007-09-11 23:11:00,158.16,158.18,158.16,158.16,280800000.0
2007-09-11 23:12:00,158.16,158.2,158.16,158.2,334100003.0
2007-09-11 23:13:00,158.19,158.2,158.16,158.2,1271299989.0
2007-09-11 23:14:00,158.19,158.23,158.19,158.21,1226799990.0
2007-09-11 23:15:00,158.21,158.22,158.16,158.21,720199986.0
2007-09-11 23:16:00,158.21,158.23,158.21,158.22,283200005.0
2007-09-11 23:17:00,158.22,158.22,158.16,158.17,987000002.0
2007-09-11 23:18:00,158.18,158.18,158.15,158.18,642600011.0
2007-09-11 23:19:00,158.18,158.18,158.16,158.18,268900001.0
2007-09-11 23:20:00,158.18,158.21,158.18,158.18,497000004.0
2007-09-11 23:21:00,158.18,158.19,158.17,158.18,456400003.0
2007-09-11 23:22:00,158.18,158.19,158.18,158.19,327100004.0
2007-09-11 23:23:00,158.19,158.24,158.19,158.24,816000005.0
2007-09-11 23:24:00,158.23,158.24,158.23,158.24,352599998.0
2007-09-11 23:25:00,158.24,158.25,158.2,158.23,899599996.0
2007-09-11 23:26:00,158.23,158.23,158.205,158.22,735499986.0
2007-09-11 23:27:00,158.22,158.22,158.22,158.22,274999994.0
2007-09-11 23:28:00,158.22,158.22,158.22,158.22,509999994.0
2007-09-11 23:29:00,158.22,158.22,158.21,158.22,620299993.0
2007-09-11 23:30:00,158.22,158.22,158.21,158.22,269400000.0
2007-09-11 23:31:00,158.22,158.22,158.2,158.22,443600002.0
2007-09-11 23:32:00,158.22,158.22,158.2,158.2,210199999.0
2007-09-11 23:33:00,158.2,158.2,158.17,158.18,177500002.0
2007-09-11 23:34:00,158.18,158.18,158.15,158.15,318700000.0
2007-09-11 23:35:00,158.15,158.15,158.13,158.13,793000001.0
2007-09-11 23:36:00,158.13,158.13,158.1,158.1,252899998.0
2007-09-11 23:37:00,158.1,158.1,158.1,158.1,47300000.0
2007-09-11 23:38:00,158.1,158.1,158.09,158.1,14500000.0
2007-09-11 23:39:00,158.1,158.11,158.1,158.1,133700000.0
2007-09-11 23:40:00,158.1,158.1,158.09,158.09,3500000.0
2007-09-11 23:41:00,158.1,158.1,158.1,158.1,3500000.0
2007-09-11 23:42:00,158.1,158.1,158.1,158.1,28100000.0
2007-09-11 23:43:00,158.1,158.1,158.1,158.1,25000000.0
2007-09-11 23:44:00,158.1,158.1,158.1,158.1,196500000.0
2007-09-11 23:45:00,158.1,158.16,158.1,158.15,904100008.0
2007-09-11 23:46:00,158.155,158.16,158.13,158.13,471600012.0
2007-09-11 23:47:00,158.13,158.15,158.1,158.1,798000000.0
2007-09-11 23:48:00,158.1,158.14,158.1,158.11,693000002.0
2007-09-11 23:49:00,158.12,158.21,158.11,158.21,1230100007.0
2007-09-11 23:50:00,158.21,158.23,158.21,158.21,648000001.0
2007-09-11 23:51:00,158.21,158.21,158.21,158.21,237300000.0
2007-09-11 23:52:00,158.21,158.21,158.2,158.2,165599998.0
2007-09-11 23:53:00,158.2,158.22,158.17,158.185,1154500016.0
2007-09-11 23:54:00,158.185,158.2,158.16,158.16,1328800003.0
2007-09-11 23:55:00,158.16,158.17,158.13,158.17,1188199980.0
2007-09-11 23:56:00,158.17,158.18,158.17,158.17,1001600000.0
2007-09-11 23:57:00,158.18,158.18,158.16,158.18,477199995.0
2007-09-11 23:58:00,158.18,158.18,158.18,158.18,208699992.0
2007-09-11 23:59:00,158.18,158.21,158.18,158.21,829199982.0
2007-09-12 00:00:00,158.21,158.22,158.17,158.19,696499993.0
2007-09-12 00:01:00,158.19,158.2,158.19,158.2,165799998.0
2007-09-12 00:02:00,158.21,158.22,158.19,158.21,1115999979.0
2007-09-12 00:03:00,158.23,158.24,158.18,158.2,1419700004.0
2007-09-12 00:04:00,158.2,158.2,158.15,158.15,1091999988.0
2007-09-12 00:05:00,158.16,158.18,158.15,158.18,351200002.0
2007-09-12 00:06:00,158.18,158.25,158.18,158.25,667999992.0
2007-09-12 00:07:00,158.25,158.26,158.25,158.26,62500000.0
2007-09-12 00:08:00,158.26,158.27,158.24,158.25,418100006.0
2007-09-12 00:09:00,158.25,158.25,158.205,158.205,642500004.0
2007-09-12 00:10:00,158.22,158.22,158.205,158.21,1085100009.0
2007-09-12 00:11:00,158.21,158.22,158.19,158.22,678199995.0
2007-09-12 00:12:00,158.22,158.22,158.18,158.22,647199990.0
2007-09-12 00:13:00,158.22,158.22,158.16,158.16,469500000.0
2007-09-12 00:14:00,158.15,158.18,158.15,158.16,120400002.0
2007-09-12 00:15:00,158.16,158.17,158.16,158.16,280199998.0
2007-09-12 00:16:00,158.16,158.16,158.15,158.16,50900000.0
2007-09-12 00:17:00,158.15,158.15,158.15,158.15,67600000.0
2007-09-12 00:18:00,158.15,158.15,158.13,158.15,159999999.0
2007-09-12 00:19:00,158.15,158.15,158.135,158.14,319600003.0
2007-09-12 00:20:00,158.15,158.18,158.14,158.18,782599999.0
2007-09-12 00:21:00,158.18,158.18,158.18,158.18,165300002.0
2007-09-12 00:22:00,158.18,158.18,158.18,158.18,133000004.0
2007-09-12 00:23:00,158.18,158.18,158.15,158.15,499500004.0
2007-09-12 00:24:00,158.15,158.15,158.13,158.13,1086800006.0
2007-09-12 00:25:00,158.13,158.14,158.12,158.12,691699998.0
2007-09-12 00:26:00,158.13,158.13,158.13,158.13,77800000.0
2007-09-12 00:27:00,158.13,158.13,158.125,158.13,214299999.0
2007-09-12 00:28:00,158.13,158.13,158.13,158.13,61800000.0
2007-09-12 00:29:00,158.13,158.13,158.13,158.13,160100001.0
2007-09-12 00:30:00,158.135,158.17,158.125,158.16,898700001.0
2007-09-12 00:31:00,158.16,158.17,158.14,158.15,1499699960.0
2007-09-12 00:32:00,158.15,158.17,158.15,158.16,459599994.0
2007-09-12 00:33:00,158.16,158.16,158.12,158.13,1729300011.0
2007-09-12 00:34:00,158.14,158.15,158.13,158.15,1781299987.0
2007-09-12 00:35:00,158.15,158.15,158.14,158.14,155499998.0
2007-09-12 00:36:00,158.14,158.14,158.135,158.14,1045499990.0
2007-09-12 00:37:00,158.14,158.14,158.13,158.13,765999998.0
2007-09-12 00:38:00,158.13,158.14,158.13,158.14,1975799944.0
2007-09-12 00:39:00,158.14,158.14,158.13,158.13,1580099969.0
2007-09-12 00:40:00,158.13,158.13,158.11,158.11,711500001.0
2007-09-12 00:41:00,158.11,158.11,158.1,158.11,279100005.0
2007-09-12 00:42:00,158.1,158.11,158.09,158.11,410699995.0
2007-09-12 00:43:00,158.11,158.11,158.1,158.1,54299999.0
2007-09-12 00:44:00,158.1,158.1,158.1,158.1,68000000.0
2007-09-12 00:45:00,158.11,158.12,158.1,158.11,186900001.0
2007-09-12 00:46:00,158.11,158.13,158.1,158.12,498400007.0
2007-09-12 00:47:00,158.12,158.13,158.11,158.13,327700003.0
2007-09-12 00:48:00,158.13,158.16,158.12,158.13,752400008.0
2007-09-12 00:49:00,158.13,158.17,158.13,158.14,466599997.0
2007-09-12 00:50:00,158.14,158.17,158.14,158.17,601600013.0
2007-09-12 00:51:00,158.17,158.18,158.15,158.15,1028700002.0
2007-09-12 00:52:00,158.15,158.17,158.11,158.17,789300001.0
2007-09-12 00:53:00,158.17,158.18,158.15,158.16,813200002.0
2007-09-12 00:54:00,158.16,158.16,158.12,158.14,1026699988.0
2007-09-12 00:55:00,158.15,158.15,158.13,158.13,345199998.0
2007-09-12 00:56:00,158.13,158.13,158.11,158.12,850999994.0
2007-09-12 00:57:00,158.13,158.13,158.11,158.13,1280899998.0
2007-09-12 00:58:00,158.13,158.16,158.12,158.13,597999996.0
2007-09-12 00:59:00,158.13,158.16,158.12,158.12,332499997.0
2007-09-12 01:00:00,158.13,158.13,158.07,158.07,1494900006.0
2007-09-12 01:01:00,158.07,158.07,158.05,158.06,333100000.0
2007-09-12 01:02:00,158.06,158.06,158.06,158.06,28100000.0
2007-09-12 01:03:00,158.06,158.06,158.05,158.05,653200005.0
2007-09-12 01:04:00,158.05,158.05,158.02,158.03,612299997.0
2007-09-12 01:05:00,158.03,158.04,158.02,158.03,583900000.0
2007-09-12 01:06:00,158.03,158.05,158.01,158.03,1122799988.0
2007-09-12 01:07:00,158.03,158.04,158.01,158.01,1095299992.0
2007-09-12 01:08:00,158.02,158.02,158.0,158.01,670200000.0
2007-09-12 01:09:00,158.01,158.02,157.97,157.98,856600005.0
2007-09-12 01:10:00,157.98,157.99,157.98,157.98,627300006.0
2007-09-12 01:11:00,157.99,158.02,157.99,158.0,653199999.0
2007-09-12 01:12:00,158.0,158.02,158.0,158.01,172600000.0
2007-09-12 01:13:00,158.01,158.01,157.99,158.0,436000002.0
2007-09-12 01:14:00,158.0,158.01,157.97,157.975,579699998.0
2007-09-12 01:15:00,157.99,157.99,157.94,157.94,607599998.0
2007-09-12 01:16:00,157.96,157.97,157.94,157.96,607599998.0
2007-09-12 01:17:00,157.96,157.98,157.95,157.98,607599998.0
2007-09-12 01:18:00,157.99,158.0,157.97,157.97,293400002.0
2007-09-12 01:19:00,157.97,157.98,157.96,157.96,1008600008.0
2007-09-12 01:20:00,157.96,157.98,157.96,157.98,180399997.0
2007-09-12 01:21:00,157.98,157.99,157.97,157.98,285500004.0
2007-09-12 01:22:00,157.97,157.98,157.97,157.98,114099995.0
2007-09-12 01:23:00,157.99,158.01,157.975,158.0,1112900004.0
2007-09-12 01:24:00,158.0,158.0,157.97,157.98,910199999.0
2007-09-12 01:25:00,157.98,158.0,157.98,158.0,789600002.0
2007-09-12 01:26:00,158.0,158.0,157.98,157.99,545400003.0
2007-09-12 01:27:00,157.99,157.99,157.96,157.97,1122799998.0
2007-09-12 01:28:00,157.99,158.01,157.945,157.96,1615900011.0
2007-09-12 01:29:00,157.95,157.96,157.94,157.94,1897300011.0
2007-09-12 01:30:00,157.94,157.97,157.94,157.95,1855000012.0
2007-09-12 01:31:00,157.96,157.96,157.94,157.96,1855000012.0
2007-09-12 01:32:00,157.95,158.0,157.95,158.0,1855000012.0
2007-09-12 01:33:00,157.99,158.03,157.99,158.03,1855000012.0
2007-09-12 01:34:00,158.04,158.1,158.04,158.07,1855000012.0
2007-09-12 01:35:00,158.055,158.06,158.04,158.06,1855000012.0
2007-09-12 01:36:00,158.06,158.06,158.03,158.03,1202499972.0
2007-09-12 01:37:00,158.02,158.05,158.02,158.05,2069484650.0
2007-09-12 01:38:00,158.06,158.07,158.05,158.05,2069484650.0
2007-09-12 01:39:00,158.05,158.05,158.03,158.04,2069484650.0
2007-09-12 01:40:00,158.04,158.08,158.03,158.08,1340800033.0
2007-09-12 01:41:00,158.08,158.1,158.05,158.06,1775800006.0
2007-09-12 01:42:00,158.07,158.07,158.06,158.06,1775800006.0
2007-09-12 01:43:00,158.05,158.07,158.05,158.05,1775800006.0
2007-09-12 01:44:00,158.04,158.04,158.03,158.03,1775800006.0
2007-09-12 01:45:00,158.03,158.03,157.98,157.99,832499997.0
2007-09-12 01:46:00,157.98,158.0,157.98,157.98,832499997.0
2007-09-12 01:47:00,157.965,157.99,157.96,157.97,832499997.0
2007-09-12 01:48:00,157.98,157.98,157.96,157.96,1264299995.0
2007-09-12 01:49:00,157.97,158.07,157.96,158.04,2076727799.0
2007-09-12 01:50:00,158.04,158.07,158.0,158.0,1605500012.0
2007-09-12 01:51:00,158.0,158.02,157.99,157.99,1503799996.0
2007-09-12 01:52:00,157.99,158.01,157.99,158.0,1488199996.0
2007-09-12 01:53:00,158.0,158.02,157.99,157.99,2077800005.0
2007-09-12 01:54:00,157.98,158.0,157.96,157.97,1498199997.0
2007-09-12 01:55:00,157.96,157.98,157.94,157.95,1498199997.0
2007-09-12 01:56:00,157.94,157.99,157.94,157.98,1498199997.0
2007-09-12 01:57:00,157.99,157.99,157.94,157.94,1498199997.0
2007-09-12 01:58:00,157.93,157.94,157.92,157.93,1498199997.0
2007-09-12 01:59:00,157.93,157.94,157.91,157.91,2094199995.0
2007-09-12 02:00:00,157.92,157.95,157.91,157.93,2094199995.0
2007-09-12 02:01:00,157.92,157.94,157.88,157.88,2094199995.0
2007-09-12 02:02:00,157.84,157.85,157.83,157.85,2094199995.0
2007-09-12 02:03:00,157.84,157.84,157.81,157.82,2094199995.0
2007-09-12 02:04:00,157.83,157.89,157.82,157.89,2094199995.0
2007-09-12 02:05:00,157.87,157.92,157.86,157.92,2094199995.0
2007-09-12 02:06:00,157.93,157.94,157.9,157.91,2094199995.0
2007-09-12 02:07:00,157.92,157.92,157.86,157.87,2094199995.0
2007-09-12 02:08:00,157.88,157.92,157.87,157.92,2094199995.0
2007-09-12 02:09:00,157.91,157.91,157.89,157.9,2094199995.0
2007-09-12 02:10:00,157.89,157.96,157.89,157.96,2094199995.0
2007-09-12 02:11:00,157.95,157.97,157.91,157.92,2094199995.0
2007-09-12 02:12:00,157.92,157.92,157.91,157.92,2094199995.0
2007-09-12 02:13:00,157.92,157.93,157.91,157.92,1500100014.0
2007-09-12 02:14:00,157.91,157.92,157.9,157.92,1500100014.0
2007-09-12 02:15:00,157.91,157.92,157.91,157.92,1211199997.0
2007-09-12 02:16:00,157.91,157.92,157.9,157.9,1211199997.0
2007-09-12 02:17:00,157.89,157.91,157.88,157.89,1211199997.0
2007-09-12 02:18:00,157.89,157.92,157.88,157.89,1211199997.0
2007-09-12 02:19:00,157.91,157.92,157.91,157.92,1885699979.0
2007-09-12 02:20:00,157.92,157.92,157.89,157.89,1885699979.0
2007-09-12 02:21:00,157.88,157.89,157.87,157.88,1111600017.0
2007-09-12 02:22:00,157.89,157.89,157.87,157.87,1111600017.0
2007-09-12 02:23:00,157.86,157.88,157.85,157.88,1111600017.0
2007-09-12 02:24:00,157.89,157.9,157.88,157.89,1111600017.0
2007-09-12 02:25:00,157.9,157.9,157.89,157.9,1111600017.0
2007-09-12 02:26:00,157.89,157.89,157.87,157.88,1111600017.0
2007-09-12 02:27:00,157.88,157.89,157.87,157.87,1116900005.0
2007-09-12 02:28:00,157.88,157.92,157.88,157.91,696999997.0
2007-09-12 02:29:00,157.91,157.91,157.895,157.9,936299999.0
2007-09-12 02:30:00,157.92,157.92,157.87,157.88,1934200002.0
2007-09-12 02:31:00,157.87,157.88,157.85,157.87,1934200002.0
2007-09-12 02:32:00,157.89,157.92,157.88,157.91,1757599987.0
2007-09-12 02:33:00,157.92,157.92,157.87,157.87,1757599987.0
2007-09-12 02:34:00,157.86,157.89,157.85,157.87,1757599987.0
2007-09-12 02:35:00,157.86,157.87,157.84,157.86,1757599987.0
2007-09-12 02:36:00,157.85,157.86,157.84,157.85,1757599987.0
2007-09-12 02:37:00,157.85,157.88,157.85,157.87,1757599987.0
2007-09-12 02:38:00,157.87,157.88,157.87,157.88,1720699992.0
2007-09-12 02:39:00,157.88,157.89,157.87,157.89,1487899997.0
2007-09-12 02:40:00,157.88,157.88,157.84,157.84,1945900002.0
2007-09-12 02:41:00,157.85,157.88,157.84,157.88,1945900002.0
2007-09-12 02:42:00,157.89,157.9,157.87,157.89,1945900002.0
2007-09-12 02:43:00,157.89,157.9,157.87,157.89,1469599984.0
2007-09-12 02:44:00,157.89,157.9,157.88,157.9,792699997.0
2007-09-12 02:45:00,157.9,157.9,157.89,157.89,984100000.0
2007-09-12 02:46:00,157.9,157.92,157.88,157.92,1467400004.0
2007-09-12 02:47:00,157.93,157.93,157.88,157.88,1467400004.0
2007-09-12 02:48:00,157.89,157.92,157.88,157.91,1467400004.0
2007-09-12 02:49:00,157.92,157.92,157.9,157.92,1467400004.0
2007-09-12 02:50:00,157.92,157.94,157.92,157.93,1467400004.0
2007-09-12 02:51:00,157.94,157.94,157.91,157.92,1713300013.0
2007-09-12 02:52:00,157.91,157.92,157.91,157.91,1713300013.0
2007-09-12 02:53:00,157.92,157.93,157.9,157.9,1713300013.0
2007-09-12 02:54:00,157.89,157.93,157.88,157.92,1713300013.0
2007-09-12 02:55:00,157.91,157.92,157.88,157.88,1713300013.0
2007-09-12 02:56:00,157.89,157.93,157.89,157.91,1713300013.0
2007-09-12 02:57:00,157.9,157.92,157.89,157.91,1713300013.0
2007-09-12 02:58:00,157.91,157.92,157.9,157.92,1713300013.0
2007-09-12 02:59:00,157.92,157.94,157.92,157.93,1178000006.0
2007-09-12 03:00:00,157.94,157.94,157.92,157.93,786800007.0
2007-09-12 03:01:00,157.94,157.96,157.92,157.94,1554999996.0
2007-09-12 03:02:00,157.93,157.96,157.93,157.95,2015899983.0
2007-09-12 03:03:00,157.96,157.96,157.92,157.93,2015899983.0
2007-09-12 03:04:00,157.92,157.95,157.91,157.94,2015899983.0
2007-09-12 03:05:00,157.95,157.96,157.91,157.92,1940900003.0
2007-09-12 03:06:00,157.91,157.93,157.9,157.92,1940900003.0
2007-09-12 03:07:00,157.92,157.94,157.92,157.93,1940900003.0
2007-09-12 03:08:00,157.92,157.92,157.9,157.91,2010300003.0
2007-09-12 03:09:00,157.91,157.92,157.9,157.9,2010300003.0
2007-09-12 03:10:00,157.9,157.9,157.88,157.89,2125999990.0
2007-09-12 03:11:00,157.88,157.89,157.87,157.87,2125999990.0
2007-09-12 03:12:00,157.86,157.86,157.81,157.85,2125999990.0
2007-09-12 03:13:00,157.86,157.88,157.84,157.87,2125999990.0
2007-09-12 03:14:00,157.86,157.88,157.86,157.87,2125999990.0
2007-09-12 03:15:00,157.88,157.88,157.8,157.82,1062699997.0
2007-09-12 03:16:00,157.81,157.83,157.8,157.82,1062699997.0
2007-09-12 03:17:00,157.82,157.83,157.82,157.82,1062699997.0
2007-09-12 03:18:00,157.83,157.86,157.82,157.84,2061599985.0
2007-09-12 03:19:00,157.85,157.88,157.85,157.88,2061599985.0
2007-09-12 03:20:00,157.88,157.9,157.87,157.89,2061599985.0
2007-09-12 03:21:00,157.89,157.9,157.87,157.87,1654599986.0
2007-09-12 03:22:00,157.87,157.89,157.86,157.89,673900003.0
2007-09-12 03:23:00,157.89,157.91,157.88,157.89,1457599998.0
2007-09-12 03:24:00,157.89,157.89,157.875,157.88,999299990.0
2007-09-12 03:25:00,157.88,157.88,157.87,157.88,1786800030.0
2007-09-12 03:26:00,157.88,157.88,157.87,157.88,864600019.0
2007-09-12 03:27:00,157.87,157.88,157.87,157.88,890599994.0
2007-09-12 03:28:00,157.88,157.88,157.86,157.86,1210899996.0
2007-09-12 03:29:00,157.86,157.86,157.86,157.86,67399997.0
2007-09-12 03:30:00,157.86,157.86,157.82,157.83,1648200007.0
2007-09-12 03:31:00,157.83,157.85,157.83,157.85,1511099991.0
2007-09-12 03:32:00,157.85,157.85,157.85,157.85,856599976.0
2007-09-12 03:33:00,157.85,157.85,157.81,157.81,2103500022.0
2007-09-12 03:34:00,157.81,157.82,157.81,157.81,1655200051.0
2007-09-12 03:35:00,157.81,157.81,157.8,157.81,519400006.0
2007-09-12 03:36:00,157.81,157.82,157.81,157.82,836099993.0
2007-09-12 03:37:00,157.81,157.86,157.81,157.85,1577299997.0
2007-09-12 03:38:00,157.86,157.88,157.86,157.87,1577299997.0
2007-09-12 03:39:00,157.87,157.88,157.86,157.87,1577299997.0
2007-09-12 03:40:00,157.87,157.88,157.87,157.88,1385900009.0
2007-09-12 03:41:00,157.88,157.9,157.88,157.89,1875200007.0
2007-09-12 03:42:00,157.88,157.92,157.88,157.91,2014600001.0
2007-09-12 03:43:00,157.91,157.92,157.9,157.9,2014600001.0
2007-09-12 03:44:00,157.9,157.92,157.89,157.89,367200002.0
2007-09-12 03:45:00,157.89,157.9,157.87,157.885,1379999997.0
2007-09-12 03:46:00,157.89,157.9,157.865,157.87,1271699998.0
2007-09-12 03:47:00,157.865,157.88,157.865,157.87,835399995.0
2007-09-12 03:48:00,157.87,157.88,157.87,157.87,1193000006.0
2007-09-12 03:49:00,157.88,157.88,157.87,157.87,1082400004.0
2007-09-12 03:50:00,157.86,157.88,157.86,157.87,1082400004.0
2007-09-12 03:51:00,157.88,157.88,157.86,157.87,944699999.0
2007-09-12 03:52:00,157.88,157.88,157.84,157.84,1967900007.0
2007-09-12 03:53:00,157.83,157.83,157.81,157.81,1967900007.0
2007-09-12 03:54:00,157.82,157.84,157.81,157.84,1967900007.0
2007-09-12 03:55:00,157.82,157.84,157.82,157.82,1175700004.0
2007-09-12 03:56:00,157.81,157.81,157.79,157.79,1175700004.0
2007-09-12 03:57:00,157.79,157.81,157.79,157.81,2056000009.0
2007-09-12 03:58:00,157.82,157.82,157.8,157.81,2056000009.0
2007-09-12 03:59:00,157.8,157.81,157.79,157.81,2056000009.0
2007-09-12 04:00:00,157.8,157.82,157.8,157.82,663499981.0
2007-09-12 04:01:00,157.83,157.83,157.82,157.82,1706899992.0
2007-09-12 04:02:00,157.82,157.82,157.8,157.82,1706899992.0
2007-09-12 04:03:00,157.82,157.82,157.8,157.8,696899994.0
2007-09-12 04:04:00,157.8,157.82,157.8,157.82,2017100008.0
2007-09-12 04:05:00,157.82,157.85,157.82,157.84,1226300009.0
2007-09-12 04:06:00,157.84,157.84,157.82,157.82,515100000.0
2007-09-12 04:07:00,157.82,157.83,157.81,157.81,599899997.0
2007-09-12 04:08:00,157.81,157.82,157.81,157.82,434799994.0
2007-09-12 04:09:00,157.82,157.83,157.82,157.83,1604199980.0
2007-09-12 04:10:00,157.83,157.84,157.83,157.83,1302199996.0
2007-09-12 04:11:00,157.83,157.83,157.82,157.82,938499992.0
2007-09-12 04:12:00,157.82,157.82,157.8,157.81,1309499996.0
2007-09-12 04:13:00,157.81,157.81,157.81,157.81,212699993.0
2007-09-12 04:14:00,157.81,157.83,157.81,157.82,1757899999.0
2007-09-12 04:15:00,157.83,157.83,157.82,157.82,175400003.0
2007-09-12 04:16:00,157.82,157.84,157.82,157.83,1104600002.0
2007-09-12 04:17:00,157.83,157.83,157.8,157.8,486299991.0
2007-09-12 04:18:00,157.8,157.81,157.795,157.8,403099993.0
2007-09-12 04:19:00,157.8,157.8,157.8,157.8,68599998.0
2007-09-12 04:20:00,157.8,157.8,157.8,157.8,1047099992.0
2007-09-12 04:21:00,157.8,157.81,157.79,157.8,1181099980.0
2007-09-12 04:22:00,157.8,157.81,157.8,157.8,1222599980.0
2007-09-12 04:23:00,157.8,157.8,157.78,157.78,1484699996.0
2007-09-12 04:24:00,157.78,157.78,157.76,157.77,1989199992.0
2007-09-12 04:25:00,157.78,157.79,157.78,157.78,1024799998.0
2007-09-12 04:26:00,157.79,157.8,157.78,157.8,868299997.0
2007-09-12 04:27:00,157.81,157.81,157.78,157.79,868299997.0
2007-09-12 04:28:00,157.79,157.82,157.79,157.81,481599998.0
2007-09-12 04:29:00,157.83,157.83,157.81,157.83,746899982.0
2007-09-12 04:30:00,157.82,157.83,157.81,157.82,746899982.0
2007-09-12 04:31:00,157.83,157.87,157.83,157.85,1716299985.0
2007-09-12 04:32:00,157.86,157.88,157.86,157.87,1716299985.0
2007-09-12 04:33:00,157.88,157.88,157.845,157.85,1716299985.0
2007-09-12 04:34:00,157.86,157.86,157.85,157.85,1349999996.0
2007-09-12 04:35:00,157.86,157.86,157.85,157.85,1533000001.0
2007-09-12 04:36:00,157.87,157.91,157.87,157.89,1737799999.0
2007-09-12 04:37:00,157.9,157.92,157.89,157.9,1737799999.0
2007-09-12 04:38:00,157.9,157.94,157.9,157.93,1737799999.0
2007-09-12 04:39:00,157.93,157.94,157.92,157.92,1511199986.0
2007-09-12 04:40:00,157.92,157.92,157.91,157.91,320799997.0
2007-09-12 04:41:00,157.92,157.92,157.9,157.91,1621299996.0
2007-09-12 04:42:00,157.9,157.9,157.86,157.87,1621299996.0
2007-09-12 04:43:00,157.87,157.89,157.855,157.88,1790100027.0
2007-09-12 04:44:00,157.88,157.9,157.88,157.9,881999986.0
2007-09-12 04:45:00,157.9,157.91,157.89,157.9,683999999.0
2007-09-12 04:46:00,157.9,157.9,157.88,157.89,1046800002.0
2007-09-12 04:47:00,157.89,157.89,157.88,157.89,949500002.0
2007-09-12 04:48:00,157.89,157.92,157.89,157.92,1044999985.0
2007-09-12 04:49:00,157.93,157.95,157.92,157.94,1287399998.0
2007-09-12 04:50:00,157.95,157.98,157.93,157.98,1287399998.0
2007-09-12 04:51:00,157.98,157.98,157.94,157.95,1026399998.0
2007-09-12 04:52:00,157.945,157.98,157.945,157.96,1038700005.0
2007-09-12 04:53:00,157.96,157.96,157.94,157.94,1625000000.0
2007-09-12 04:54:00,157.93,157.93,157.9,157.91,1239999993.0
2007-09-12 04:55:00,157.91,157.91,157.89,157.91,1239999993.0
2007-09-12 04:56:00,157.92,157.94,157.91,157.94,1132399998.0
2007-09-12 04:57:00,157.94,157.94,157.92,157.92,1159300001.0
2007-09-12 04:58:00,157.92,157.92,157.89,157.9,1351099993.0
2007-09-12 04:59:00,157.92,157.95,157.92,157.95,658600004.0
2007-09-12 05:00:00,157.95,157.95,157.93,157.93,658600004.0
2007-09-12 05:01:00,157.92,157.93,157.91,157.92,669800011.0
2007-09-12 05:02:00,157.93,157.95,157.92,157.93,935599994.0
2007-09-12 05:03:00,157.92,157.92,157.89,157.915,1262699989.0
2007-09-12 05:04:00,157.91,157.91,157.91,157.91,138500000.0
2007-09-12 05:05:00,157.91,157.93,157.91,157.93,217100000.0
2007-09-12 05:06:00,157.93,157.95,157.93,157.94,1532199993.0
2007-09-12 05:07:00,157.94,157.95,157.94,157.95,626600003.0
2007-09-12 05:08:00,157.95,157.95,157.935,157.935,727200004.0
2007-09-12 05:09:00,157.94,157.95,157.94,157.95,291499999.0
2007-09-12 05:10:00,157.95,157.97,157.95,157.97,666099999.0
2007-09-12 05:11:00,157.97,158.01,157.97,157.99,1447700012.0
2007-09-12 05:12:00,158.0,158.01,157.97,157.97,1240699992.0
2007-09-12 05:13:00,157.98,157.99,157.97,157.98,1698599996.0
2007-09-12 05:14:00,157.98,158.0,157.97,157.99,853099998.0
2007-09-12 05:15:00,157.99,158.0,157.99,158.0,376700001.0
2007-09-12 05:16:00,158.0,158.01,158.0,158.0,75400000.0
2007-09-12 05:17:00,158.0,158.03,158.0,158.02,1758800013.0
2007-09-12 05:18:00,158.02,158.02,158.01,158.02,550600005.0
2007-09-12 05:19:00,158.02,158.02,157.98,158.0,845199995.0
2007-09-12 05:20:00,158.0,158.0,157.95,157.98,1687300013.0
2007-09-12 05:21:00,157.98,157.98,157.96,157.97,1727400024.0
2007-09-12 05:22:00,157.97,157.99,157.96,157.98,1360399995.0
2007-09-12 05:23:00,157.98,157.99,157.97,157.97,1284900004.0
2007-09-12 05:24:00,157.98,157.99,157.97,157.975,367800005.0
2007-09-12 05:25:00,157.975,157.98,157.96,157.96,946899996.0
2007-09-12 05:26:00,157.96,157.97,157.96,157.965,429100001.0
2007-09-12 05:27:00,157.97,157.97,157.94,157.94,802499999.0
2007-09-12 05:28:00,157.94,157.94,157.93,157.94,1038900009.0
2007-09-12 05:29:00,157.93,157.93,157.93,157.93,1038900009.0
2007-09-12 05:30:00,157.92,157.93,157.91,157.92,1038900009.0
2007-09-12 05:31:00,157.92,157.94,157.92,157.92,740000001.0
2007-09-12 05:32:00,157.93,157.94,157.91,157.91,553900000.0
2007-09-12 05:33:00,157.91,157.94,157.91,157.93,874100008.0
2007-09-12 05:34:00,157.93,157.94,157.93,157.93,211200001.0
2007-09-12 05:35:00,157.93,157.95,157.92,157.93,1295500004.0
2007-09-12 05:36:00,157.93,157.93,157.91,157.92,433700002.0
2007-09-12 05:37:00,157.92,157.92,157.9,157.92,1005500002.0
2007-09-12 05:38:00,157.91,157.92,157.9,157.91,682299999.0
2007-09-12 05:39:00,157.91,157.91,157.89,157.89,916400009.0
2007-09-12 05:40:00,157.89,157.9,157.89,157.89,648499990.0
2007-09-12 05:41:00,157.89,157.89,157.865,157.885,1517999994.0
2007-09-12 05:42:00,157.885,157.89,157.87,157.89,1802999980.0
2007-09-12 05:43:00,157.89,157.89,157.88,157.88,358099997.0
2007-09-12 05:44:00,157.88,157.89,157.86,157.86,2016300003.0
2007-09-12 05:45:00,157.88,157.89,157.87,157.88,1797799999.0
2007-09-12 05:46:00,157.88,157.89,157.88,157.88,1797799999.0
2007-09-12 05:47:00,157.88,157.89,157.87,157.89,1465299993.0
2007-09-12 05:48:00,157.88,157.91,157.875,157.88,1341000001.0
2007-09-12 05:49:00,157.88,157.92,157.88,157.92,1696500013.0
2007-09-12 05:50:00,157.93,158.07,157.93,158.07,1696500013.0
2007-09-12 05:51:00,158.06,158.07,157.99,158.01,1696500013.0
2007-09-12 05:52:00,158.0,158.08,158.0,158.06,1696500013.0
2007-09-12 05:53:00,158.07,158.07,158.02,158.03,1696500013.0
2007-09-12 05:54:00,158.02,158.05,158.02,158.03,1696500013.0
2007-09-12 05:55:00,158.04,158.04,158.0,158.0,1696500013.0
2007-09-12 05:56:00,158.01,158.06,158.0,158.04,1696500013.0
2007-09-12 05:57:00,158.05,158.13,158.04,158.13,1696500013.0
2007-09-12 05:58:00,158.14,158.23,158.13,158.16,1696500013.0
2007-09-12 05:59:00,158.18,158.22,158.16,158.21,1696500013.0
2007-09-12 06:00:00,158.22,158.24,158.22,158.23,1696500013.0
2007-09-12 06:01:00,158.22,158.23,158.12,158.13,1696500013.0
2007-09-12 06:02:00,158.14,158.17,158.1,158.13,1347499994.0
2007-09-12 06:03:00,158.14,158.18,158.13,158.13,1347499994.0
2007-09-12 06:04:00,158.12,158.15,158.09,158.12,1347499994.0
2007-09-12 06:05:00,158.13,158.16,158.13,158.15,1347499994.0
2007-09-12 06:06:00,158.14,158.15,158.1,158.13,1347499994.0
2007-09-12 06:07:00,158.13,158.13,158.09,158.1,1347499994.0
2007-09-12 06:08:00,158.12,158.12,158.08,158.1,2056999980.0
2007-09-12 06:09:00,158.11,158.12,158.08,158.09,2056999980.0
2007-09-12 06:10:00,158.1,158.1,158.07,158.08,2056999980.0
2007-09-12 06:11:00,158.08,158.11,158.075,158.1,1977600001.0
2007-09-12 06:12:00,158.11,158.11,158.05,158.05,1493099992.0
2007-09-12 06:13:00,158.05,158.08,158.05,158.08,1493099992.0
2007-09-12 06:14:00,158.08,158.11,158.07,158.11,2090999998.0
2007-09-12 06:15:00,158.11,158.13,158.06,158.06,2009799991.0
2007-09-12 06:16:00,158.06,158.06,158.01,158.02,1897800008.0
2007-09-12 06:17:00,158.02,158.1,158.02,158.08,1438200001.0
2007-09-12 06:18:00,158.07,158.07,158.03,158.05,1062600005.0
2007-09-12 06:19:00,158.05,158.08,158.05,158.05,1062600005.0
2007-09-12 06:20:00,158.05,158.1,158.05,158.09,827700001.0
2007-09-12 06:21:00,158.09,158.1,158.08,158.09,827700001.0
2007-09-12 06:22:00,158.13,158.13,158.1,158.11,1811500004.0
2007-09-12 06:23:00,158.1,158.14,158.1,158.13,1811500004.0
2007-09-12 06:24:00,158.12,158.14,158.12,158.13,1309399985.0
2007-09-12 06:25:00,158.13,158.15,158.12,158.15,456600003.0
2007-09-12 06:26:00,158.16,158.21,158.16,158.19,1944299988.0
2007-09-12 06:27:00,158.16,158.17,158.15,158.16,1944299988.0
2007-09-12 06:28:00,158.16,158.17,158.14,158.16,1374000003.0
2007-09-12 06:29:00,158.17,158.2,158.17,158.19,2003399992.0
2007-09-12 06:30:00,158.2,158.24,158.19,158.22,2003399992.0
2007-09-12 06:31:00,158.22,158.22,158.19,158.19,2003399992.0
2007-09-12 06:32:00,158.2,158.22,158.2,158.21,922400013.0
2007-09-12 06:33:00,158.21,158.21,158.17,158.17,512400002.0
2007-09-12 06:34:00,158.16,158.18,158.15,158.17,832900001.0
2007-09-12 06:35:00,158.16,158.17,158.155,158.16,545299997.0
2007-09-12 06:36:00,158.16,158.17,158.15,158.17,939600004.0
2007-09-12 06:37:00,158.19,158.19,158.16,158.17,1420299999.0
2007-09-12 06:38:00,158.16,158.18,158.16,158.16,1420299999.0
2007-09-12 06:39:00,158.16,158.18,158.16,158.18,1140999996.0
2007-09-12 06:40:00,158.18,158.18,158.15,158.165,1127899992.0
2007-09-12 06:41:00,158.165,158.18,158.165,158.18,313499998.0
2007-09-12 06:42:00,158.18,158.2,158.165,158.2,643799994.0
2007-09-12 06:43:00,158.2,158.21,158.17,158.19,1692400009.0
2007-09-12 06:44:00,158.2,158.2,158.19,158.2,1386900010.0
2007-09-12 06:45:00,158.2,158.2,158.18,158.2,368299991.0
2007-09-12 06:46:00,158.19,158.19,158.19,158.19,368299991.0
2007-09-12 06:47:00,158.19,158.21,158.19,158.2,814499999.0
2007-09-12 06:48:00,158.2,158.2,158.17,158.18,1469500000.0
2007-09-12 06:49:00,158.18,158.2,158.18,158.2,1469500000.0
2007-09-12 06:50:00,158.19,158.2,158.17,158.18,741200005.0
2007-09-12 06:51:00,158.18,158.2,158.15,158.18,1923499981.0
2007-09-12 06:52:00,158.19,158.19,158.18,158.18,620999997.0
2007-09-12 06:53:00,158.18,158.18,158.17,158.18,331900004.0
2007-09-12 06:54:00,158.18,158.18,158.17,158.17,155699998.0
2007-09-12 06:55:00,158.17,158.17,158.17,158.17,41400000.0
2007-09-12 06:56:00,158.17,158.17,158.14,158.16,1758199997.0
2007-09-12 06:57:00,158.16,158.17,158.15,158.15,2101500001.0
2007-09-12 06:58:00,158.16,158.16,158.135,158.135,1818800007.0
2007-09-12 06:59:00,158.14,158.17,158.13,158.16,1275399993.0
2007-09-12 07:00:00,158.15,158.16,158.14,158.14,1275399993.0
2007-09-12 07:01:00,158.14,158.15,158.135,158.15,225099998.0
2007-09-12 07:02:00,158.15,158.15,158.12,158.12,352399999.0
2007-09-12 07:03:00,158.12,158.13,158.11,158.11,386000003.0
2007-09-12 07:04:00,158.12,158.12,158.09,158.11,1335199988.0
2007-09-12 07:05:00,158.11,158.11,158.1,158.1,969999999.0
2007-09-12 07:06:00,158.1,158.12,158.1,158.12,570900001.0
2007-09-12 07:07:00,158.12,158.12,158.11,158.11,525699999.0
2007-09-12 07:08:00,158.11,158.11,158.1,158.1,923499993.0
2007-09-12 07:09:00,158.1,158.11,158.08,158.08,1029999995.0
2007-09-12 07:10:00,158.08,158.09,158.07,158.09,1375500001.0
2007-09-12 07:11:00,158.09,158.1,158.09,158.1,528300007.0
2007-09-12 07:12:00,158.1,158.12,158.1,158.12,1030900001.0
2007-09-12 07:13:00,158.12,158.13,158.11,158.12,703500006.0
2007-09-12 07:14:00,158.11,158.12,158.09,158.1,1980600005.0
2007-09-12 07:15:00,158.11,158.11,158.09,158.1,1150599991.0
2007-09-12 07:16:00,158.09,158.11,158.08,158.11,1150599991.0
2007-09-12 07:17:00,158.1,158.1,158.07,158.08,1150599991.0
2007-09-12 07:18:00,158.07,158.08,158.07,158.07,1150599991.0
2007-09-12 07:19:00,158.07,158.08,158.055,158.06,2012999978.0
2007-09-12 07:20:00,158.06,158.08,158.05,158.08,1135999987.0
2007-09-12 07:21:00,158.11,158.19,158.11,158.15,1920599996.0
2007-09-12 07:22:00,158.16,158.28,158.12,158.17,1920599996.0
2007-09-12 07:23:00,158.15,158.16,158.12,158.13,1920599996.0
2007-09-12 07:24:00,158.14,158.15,158.06,158.07,1920599996.0
2007-09-12 07:25:00,158.06,158.14,158.04,158.14,1920599996.0
2007-09-12 07:26:00,158.15,158.16,158.13,158.14,1920599996.0
2007-09-12 07:27:00,158.16,158.16,158.13,158.15,1920599996.0
2007-09-12 07:28:00,158.14,158.14,158.09,158.09,1112797099.0
2007-09-12 07:29:00,158.11,158.13,158.08,158.11,1112797099.0
2007-09-12 07:30:00,158.12,158.15,158.12,158.12,1112797099.0
2007-09-12 07:31:00,158.11,158.13,158.05,158.05,1775700014.0
2007-09-12 07:32:00,158.04,158.06,157.95,158.03,1775700014.0
2007-09-12 07:33:00,158.02,158.03,158.0,158.01,1775700014.0
2007-09-12 07:34:00,158.02,158.02,157.97,157.98,1775700014.0
2007-09-12 07:35:00,157.99,158.0,157.96,157.98,1775700014.0
2007-09-12 07:36:00,158.0,158.06,158.0,158.01,1775700014.0
2007-09-12 07:37:00,158.0,158.02,157.99,158.0,1775700014.0
2007-09-12 07:38:00,157.98,157.98,157.87,157.87,2124200014.0
2007-09-12 07:39:00,157.88,157.91,157.84,157.89,2124200014.0
2007-09-12 07:40:00,157.87,157.89,157.85,157.87,2124200014.0
2007-09-12 07:41:00,157.88,157.9,157.84,157.9,2124200014.0
2007-09-12 07:42:00,157.89,157.96,157.87,157.92,2124200014.0
2007-09-12 07:43:00,157.93,157.93,157.88,157.9,2124200014.0
2007-09-12 07:44:00,157.91,157.92,157.86,157.91,2124200014.0
2007-09-12 07:45:00,157.9,157.93,157.89,157.92,2124200014.0
2007-09-12 07:46:00,157.95,157.96,157.92,157.96,2124200014.0
2007-09-12 07:47:00,157.94,157.97,157.94,157.97,1924000001.0
2007-09-12 07:48:00,157.98,157.98,157.92,157.92,1924000001.0
2007-09-12 07:49:00,157.93,157.94,157.89,157.94,1924000001.0
2007-09-12 07:50:00,157.93,158.01,157.93,158.01,1924000001.0
2007-09-12 07:51:00,158.0,158.0,157.97,157.98,1924000001.0
2007-09-12 07:52:00,157.97,157.97,157.93,157.96,1924000001.0
2007-09-12 07:53:00,157.97,157.98,157.92,157.925,1924000001.0
2007-09-12 07:54:00,157.93,157.95,157.92,157.94,1139500001.0
2007-09-12 07:55:00,157.95,157.95,157.91,157.92,1139500001.0
2007-09-12 07:56:00,157.93,157.97,157.92,157.97,1139500001.0
2007-09-12 07:57:00,157.97,157.97,157.95,157.96,1139500001.0
2007-09-12 07:58:00,157.96,157.97,157.93,157.93,1979799989.0
2007-09-12 07:59:00,157.95,157.97,157.92,157.92,1979799989.0
2007-09-12 08:00:00,157.93,157.94,157.88,157.89,1979799989.0
2007-09-12 08:01:00,157.88,157.92,157.88,157.9,1979799989.0
2007-09-12 08:02:00,157.91,157.95,157.9,157.92,1979799989.0
2007-09-12 08:03:00,157.91,157.95,157.91,157.92,1979799989.0
2007-09-12 08:04:00,157.94,157.97,157.935,157.95,1979799989.0
2007-09-12 08:05:00,157.95,157.98,157.95,157.97,1938100006.0
2007-09-12 08:06:00,157.96,157.97,157.95,157.95,1746800007.0
2007-09-12 08:07:00,157.96,157.97,157.94,157.96,1746800007.0
2007-09-12 08:08:00,157.96,157.97,157.95,157.96,1817500002.0
2007-09-12 08:09:00,157.96,157.96,157.94,157.95,1611400031.0
2007-09-12 08:10:00,157.96,157.98,157.96,157.97,1611400031.0
2007-09-12 08:11:00,157.98,157.98,157.92,157.94,1528700005.0
2007-09-12 08:12:00,157.94,157.96,157.93,157.95,1831200008.0
2007-09-12 08:13:00,157.95,157.98,157.94,157.97,1831200008.0
2007-09-12 08:14:00,157.97,158.01,157.97,158.0,1859900007.0
2007-09-12 08:15:00,158.0,158.0,157.98,157.98,1740700008.0
2007-09-12 08:16:00,157.97,157.98,157.93,157.96,1000200007.0
2007-09-12 08:17:00,157.97,157.97,157.93,157.94,1000200007.0
2007-09-12 08:18:00,157.95,157.96,157.94,157.96,1000200007.0
2007-09-12 08:19:00,157.96,158.0,157.95,157.98,2049799999.0
2007-09-12 08:20:00,157.97,157.97,157.93,157.94,1419500021.0
2007-09-12 08:21:00,157.95,158.02,157.94,157.97,1419500021.0
2007-09-12 08:22:00,157.99,158.0,157.97,157.98,1419500021.0
2007-09-12 08:23:00,157.97,157.97,157.95,157.96,1419500021.0
2007-09-12 08:24:00,157.97,157.98,157.94,157.98,1419500021.0
2007-09-12 08:25:00,157.97,157.97,157.94,157.97,1419500021.0
2007-09-12 08:26:00,157.96,157.97,157.94,157.95,1419500021.0
2007-09-12 08:27:00,157.96,157.96,157.93,157.94,1419500021.0
2007-09-12 08:28:00,157.93,157.95,157.92,157.94,1419500021.0
2007-09-12 08:29:00,157.95,157.96,157.94,157.94,1419500021.0
2007-09-12 08:30:00,157.95,157.98,157.94,157.98,1586699997.0
2007-09-12 08:31:00,158.0,158.06,158.0,158.04,1586699997.0
2007-09-12 08:32:00,158.04,158.06,157.985,157.99,1508200011.0
2007-09-12 08:33:00,157.99,157.99,157.96,157.98,1324500002.0
2007-09-12 08:34:00,157.98,158.02,157.97,158.02,665200005.0
2007-09-12 08:35:00,158.02,158.04,158.005,158.005,1268500003.0
2007-09-12 08:36:00,158.02,158.02,157.94,157.94,1998099997.0
2007-09-12 08:37:00,157.97,157.97,157.96,157.96,1998099997.0
2007-09-12 08:38:00,157.97,158.02,157.97,158.02,1611899993.0
2007-09-12 08:39:00,158.02,158.02,158.0,158.02,1314699990.0
2007-09-12 08:40:00,157.99,157.99,157.98,157.98,1595899999.0
2007-09-12 08:41:00,157.97,157.97,157.95,157.96,1595899999.0
2007-09-12 08:42:00,157.97,157.98,157.95,157.95,1595899999.0
2007-09-12 08:43:00,157.96,157.98,157.95,157.98,1595899999.0
2007-09-12 08:44:00,157.99,158.0,157.96,157.985,1595899999.0
2007-09-12 08:45:00,157.98,157.99,157.96,157.96,1898100022.0
2007-09-12 08:46:00,157.96,157.98,157.95,157.97,1898100022.0
2007-09-12 08:47:00,157.96,157.97,157.95,157.97,1461599992.0
2007-09-12 08:48:00,157.98,157.98,157.96,157.965,1461599992.0
2007-09-12 08:49:00,157.97,157.97,157.96,157.97,1119200005.0
2007-09-12 08:50:00,157.98,157.98,157.96,157.96,1119200005.0
2007-09-12 08:51:00,157.97,157.97,157.95,157.95,1119200005.0
2007-09-12 08:52:00,157.94,157.98,157.94,157.97,1119200005.0
2007-09-12 08:53:00,157.98,158.01,157.98,157.99,1119200005.0
2007-09-12 08:54:00,158.0,158.01,157.95,157.95,1119200005.0
2007-09-12 08:55:00,157.96,157.96,157.94,157.94,1119200005.0
2007-09-12 08:56:00,157.95,158.01,157.95,157.98,1119200005.0
2007-09-12 08:57:00,158.0,158.0,158.0,158.0,1119200005.0
2007-09-12 08:58:00,157.99,157.99,157.98,157.99,1888200008.0
2007-09-12 08:59:00,157.98,157.99,157.94,157.94,1888200008.0
2007-09-12 09:00:00,157.95,157.99,157.95,157.96,1888200008.0
2007-09-12 09:01:00,157.97,157.99,157.97,157.98,1888200008.0
2007-09-12 09:02:00,157.99,157.99,157.96,157.96,1888200008.0
2007-09-12 09:03:00,157.94,157.95,157.9,157.9,1905599999.0
2007-09-12 09:04:00,157.91,157.91,157.88,157.9,1905599999.0
2007-09-12 09:05:00,157.91,157.97,157.91,157.97,1905599999.0
2007-09-12 09:06:00,157.99,158.01,157.98,157.98,1905599999.0
2007-09-12 09:07:00,157.99,158.0,157.98,157.99,1905599999.0
2007-09-12 09:08:00,157.99,158.01,157.98,158.01,2099400013.0
2007-09-12 09:09:00,157.99,158.03,157.99,158.0,1071300002.0
2007-09-12 09:10:00,157.99,158.01,157.98,158.0,1071300002.0
2007-09-12 09:11:00,157.99,158.0,157.99,157.99,1071300002.0
2007-09-12 09:12:00,158.0,158.01,157.98,158.01,1071300002.0
2007-09-12 09:13:00,158.0,158.01,157.99,157.99,1071300002.0
2007-09-12 09:14:00,158.0,158.02,158.0,158.01,1071300002.0
2007-09-12 09:15:00,158.02,158.02,157.99,157.99,1071300002.0
2007-09-12 09:16:00,158.0,158.01,157.99,158.0,1071300002.0
2007-09-12 09:17:00,157.995,158.01,157.99,157.99,1794599985.0
2007-09-12 09:18:00,157.98,157.98,157.96,157.98,1104999987.0
2007-09-12 09:19:00,157.98,157.99,157.98,157.98,1104999987.0
2007-09-12 09:20:00,157.98,158.0,157.98,157.99,1551200013.0
2007-09-12 09:21:00,157.99,158.0,157.98,157.98,1255799998.0
2007-09-12 09:22:00,157.97,157.98,157.96,157.97,1955600000.0
2007-09-12 09:23:00,157.98,158.02,157.98,158.01,1955600000.0
2007-09-12 09:24:00,158.0,158.03,158.0,158.01,1955600000.0
2007-09-12 09:25:00,158.02,158.02,157.99,158.01,1955600000.0
2007-09-12 09:26:00,158.0,158.01,157.97,158.0,1955600000.0
2007-09-12 09:27:00,158.01,158.04,157.99,158.03,1955600000.0
2007-09-12 09:28:00,158.01,158.01,158.01,158.01,1207000003.0
2007-09-12 09:29:00,158.0,158.01,158.0,158.01,1207000003.0
2007-09-12 09:30:00,158.0,158.03,158.0,158.01,1207000003.0
2007-09-12 09:31:00,158.02,158.02,157.99,158.01,1207000003.0
2007-09-12 09:32:00,158.02,158.03,158.0,158.0,1207000003.0
2007-09-12 09:33:00,158.02,158.03,158.01,158.03,1207000003.0
2007-09-12 09:34:00,158.02,158.02,158.01,158.02,1407700012.0
2007-09-12 09:35:00,158.01,158.02,157.99,157.99,1407700012.0
2007-09-12 09:36:00,157.98,158.06,157.95,158.02,1407700012.0
2007-09-12 09:37:00,158.01,158.03,157.99,158.0,1407700012.0
2007-09-12 09:38:00,157.99,158.0,157.95,157.96,1407700012.0
2007-09-12 09:39:00,157.97,157.98,157.94,157.94,1407700012.0
2007-09-12 09:40:00,157.93,157.96,157.93,157.96,1407700012.0
2007-09-12 09:41:00,157.97,158.01,157.97,158.01,1407700012.0
2007-09-12 09:42:00,158.0,158.01,157.98,158.0,1407700012.0
2007-09-12 09:43:00,158.01,158.01,157.97,157.98,1407700012.0
2007-09-12 09:44:00,157.97,157.98,157.95,157.95,1407700012.0
2007-09-12 09:45:00,157.96,157.98,157.96,157.97,1407700012.0
2007-09-12 09:46:00,157.98,157.99,157.96,157.97,1407700012.0
2007-09-12 09:47:00,157.96,157.97,157.96,157.97,1407700012.0
2007-09-12 09:48:00,157.98,157.99,157.96,157.99,1407700012.0
2007-09-12 09:49:00,158.0,158.0,157.97,157.97,1407700012.0
2007-09-12 09:50:00,157.98,158.0,157.97,158.0,1407700012.0
2007-09-12 09:51:00,157.99,157.99,157.97,157.97,1407700012.0
2007-09-12 09:52:00,157.96,157.97,157.95,157.95,1407700012.0
2007-09-12 09:53:00,157.94,157.96,157.94,157.95,1407700012.0
2007-09-12 09:54:00,157.94,157.95,157.93,157.94,1407700012.0
2007-09-12 09:55:00,157.93,157.93,157.86,157.88,1407700012.0
2007-09-12 09:56:00,157.89,157.9,157.89,157.9,1407700012.0
2007-09-12 09:57:00,157.91,157.92,157.895,157.91,1407700012.0
2007-09-12 09:58:00,157.9,157.93,157.9,157.92,1164800007.0
2007-09-12 09:59:00,157.93,157.94,157.91,157.93,1164800007.0
2007-09-12 10:00:00,157.92,157.96,157.9,157.96,1164800007.0
2007-09-12 10:01:00,157.95,157.95,157.91,157.93,1164800007.0
2007-09-12 10:02:00,157.92,157.94,157.92,157.94,1164800007.0
2007-09-12 10:03:00,157.93,157.93,157.9,157.9,1164800007.0
2007-09-12 10:04:00,157.91,157.91,157.88,157.89,1164800007.0
2007-09-12 10:05:00,157.89,157.92,157.88,157.92,1164800007.0
2007-09-12 10:06:00,157.91,157.92,157.9,157.92,1856000012.0
2007-09-12 10:07:00,157.93,157.95,157.93,157.95,1856000012.0
2007-09-12 10:08:00,157.955,158.02,157.955,158.02,1856000012.0
2007-09-12 10:09:00,158.01,158.1,158.0,158.1,1698500023.0
2007-09-12 10:10:00,158.09,158.11,158.07,158.07,1698500023.0
2007-09-12 10:11:00,158.08,158.08,158.03,158.03,1698500023.0
2007-09-12 10:12:00,158.02,158.06,158.02,158.06,1698500023.0
2007-09-12 10:13:00,158.07,158.07,158.03,158.04,1698500023.0
2007-09-12 10:14:00,158.05,158.05,158.03,158.05,1698500023.0
2007-09-12 10:15:00,158.05,158.06,158.04,158.05,1698500023.0
2007-09-12 10:16:00,158.05,158.05,158.03,158.04,703200010.0
2007-09-12 10:17:00,158.03,158.05,158.03,158.03,703200010.0
2007-09-12 10:18:00,158.04,158.05,158.03,158.05,703200010.0
2007-09-12 10:19:00,158.04,158.05,158.03,158.03,703200010.0
2007-09-12 10:20:00,158.02,158.03,157.98,158.0,703200010.0
2007-09-12 10:21:00,157.99,157.99,157.89,157.9,703200010.0
2007-09-12 10:22:00,157.91,157.93,157.9,157.92,703200010.0
2007-09-12 10:23:00,157.91,157.93,157.91,157.91,703200010.0
2007-09-12 10:24:00,157.92,157.96,157.91,157.96,703200010.0
2007-09-12 10:25:00,157.95,157.95,157.91,157.91,703200010.0
2007-09-12 10:26:00,157.92,157.93,157.9,157.91,703200010.0
2007-09-12 10:27:00,157.93,157.93,157.91,157.93,703200010.0
2007-09-12 10:28:00,157.91,157.94,157.91,157.93,1582699989.0
2007-09-12 10:29:00,157.92,157.93,157.9,157.9,1582699989.0
2007-09-12 10:30:00,157.91,157.91,157.87,157.9,1582699989.0
2007-09-12 10:31:00,157.88,157.91,157.88,157.9,1582699989.0
2007-09-12 10:32:00,157.91,157.91,157.86,157.86,1582699989.0
2007-09-12 10:33:00,157.87,157.87,157.86,157.87,1582699989.0
2007-09-12 10:34:00,157.89,157.9,157.88,157.895,1582699989.0
2007-09-12 10:35:00,157.9,157.95,157.89,157.94,1263400003.0
2007-09-12 10:36:00,157.93,157.95,157.89,157.91,1263400003.0
2007-09-12 10:37:00,157.9,157.91,157.87,157.9,1263400003.0
2007-09-12 10:38:00,157.91,157.91,157.85,157.86,1263400003.0
2007-09-12 10:39:00,157.85,157.88,157.85,157.86,1263400003.0
2007-09-12 10:40:00,157.87,157.87,157.85,157.85,1263400003.0
2007-09-12 10:41:00,157.82,157.82,157.79,157.8,1077099997.0
2007-09-12 10:42:00,157.79,157.82,157.79,157.81,1077099997.0
2007-09-12 10:43:00,157.82,157.83,157.79,157.82,1077099997.0
2007-09-12 10:44:00,157.83,157.88,157.83,157.88,1077099997.0
2007-09-12 10:45:00,157.87,157.89,157.86,157.89,1077099997.0
2007-09-12 10:46:00,157.9,157.91,157.89,157.9,1077099997.0
2007-09-12 10:47:00,157.91,157.93,157.9,157.92,1077099997.0
2007-09-12 10:48:00,157.93,157.94,157.89,157.93,1077099997.0
2007-09-12 10:49:00,157.94,157.94,157.91,157.91,1077099997.0
2007-09-12 10:50:00,157.92,157.96,157.92,157.95,1077099997.0
2007-09-12 10:51:00,157.94,157.94,157.9,157.9,1077099997.0
2007-09-12 10:52:00,157.91,157.93,157.89,157.93,1077099997.0
2007-09-12 10:53:00,157.94,157.97,157.93,157.94,1077099997.0
2007-09-12 10:54:00,157.93,157.95,157.92,157.93,1077099997.0
2007-09-12 10:55:00,157.94,157.96,157.93,157.95,1077099997.0
2007-09-12 10:56:00,157.94,157.95,157.93,157.93,1077099997.0
2007-09-12 10:57:00,157.94,157.95,157.93,157.95,1077099997.0
2007-09-12 10:58:00,157.96,157.97,157.94,157.96,1077099997.0
2007-09-12 10:59:00,157.95,157.99,157.95,157.98,1077099997.0
2007-09-12 11:00:00,157.99,157.99,157.94,157.97,1077099997.0
2007-09-12 11:01:00,157.96,157.97,157.95,157.97,1077099997.0
2007-09-12 11:02:00,157.96,157.97,157.96,157.96,1077099997.0
2007-09-12 11:03:00,157.97,157.97,157.93,157.95,1077099997.0
2007-09-12 11:04:00,157.96,157.96,157.93,157.93,1077099997.0
2007-09-12 11:05:00,157.92,157.95,157.91,157.93,1077099997.0
2007-09-12 11:06:00,157.94,157.94,157.93,157.93,1077099997.0
2007-09-12 11:07:00,157.94,157.96,157.935,157.96,1077099997.0
2007-09-12 11:08:00,157.94,157.94,157.93,157.94,1611199982.0
2007-09-12 11:09:00,157.93,157.93,157.91,157.92,1611199982.0
2007-09-12 11:10:00,157.91,157.96,157.91,157.96,1611199982.0
2007-09-12 11:11:00,157.97,157.97,157.91,157.91,1611199982.0
2007-09-12 11:12:00,157.92,157.94,157.91,157.94,1611199982.0
2007-09-12 11:13:00,157.93,157.96,157.93,157.94,1611199982.0
2007-09-12 11:14:00,157.95,157.96,157.95,157.95,1611199982.0
2007-09-12 11:15:00,157.95,157.96,157.94,157.95,996900011.0
2007-09-12 11:16:00,157.94,157.94,157.93,157.94,996900011.0
2007-09-12 11:17:00,157.935,157.94,157.93,157.93,996900011.0
2007-09-12 11:18:00,157.93,157.93,157.92,157.92,1379200001.0
2007-09-12 11:19:00,157.92,157.93,157.91,157.93,1352399986.0
2007-09-12 11:20:00,157.92,157.96,157.92,157.96,2138400008.0
2007-09-12 11:21:00,157.95,157.96,157.94,157.95,2138400008.0
2007-09-12 11:22:00,157.96,157.97,157.94,157.97,2138400008.0
2007-09-12 11:23:00,157.96,157.97,157.92,157.93,2138400008.0
2007-09-12 11:24:00,157.92,157.94,157.92,157.94,2138400008.0
2007-09-12 11:25:00,157.95,157.96,157.94,157.95,2138400008.0
2007-09-12 11:26:00,157.96,157.96,157.94,157.94,2138400008.0
2007-09-12 11:27:00,157.96,157.97,157.95,157.96,2138400008.0
2007-09-12 11:28:00,157.96,157.97,157.95,157.96,859899997.0
2007-09-12 11:29:00,157.95,157.96,157.95,157.96,1884299995.0
2007-09-12 11:30:00,157.94,157.95,157.94,157.94,1322700014.0
2007-09-12 11:31:00,157.95,157.95,157.925,157.925,1322700014.0
2007-09-12 11:32:00,157.94,157.95,157.92,157.92,1226900003.0
2007-09-12 11:33:00,157.91,157.94,157.89,157.93,1226900003.0
2007-09-12 11:34:00,157.92,157.92,157.89,157.9,1226900003.0
2007-09-12 11:35:00,157.88,157.91,157.88,157.91,1226900003.0
2007-09-12 11:36:00,157.9,157.92,157.89,157.9,1226900003.0
2007-09-12 11:37:00,157.91,157.93,157.895,157.915,1226900003.0
2007-09-12 11:38:00,157.9,157.91,157.89,157.91,1636600002.0
2007-09-12 11:39:00,157.92,157.93,157.905,157.93,1636600002.0
2007-09-12 11:40:00,157.92,157.93,157.9,157.92,1412799995.0
2007-09-12 11:41:00,157.91,157.94,157.91,157.94,1412799995.0
2007-09-12 11:42:00,157.95,157.95,157.91,157.92,1412799995.0
2007-09-12 11:43:00,157.92,157.93,157.91,157.92,1936299983.0
2007-09-12 11:44:00,157.93,157.95,157.93,157.95,1936299983.0
2007-09-12 11:45:00,157.95,157.97,157.95,157.95,1265500000.0
2007-09-12 11:46:00,157.94,158.0,157.94,158.0,1265500000.0
2007-09-12 11:47:00,158.01,158.01,157.99,157.99,1265500000.0
2007-09-12 11:48:00,158.0,158.0,157.97,157.99,1458999990.0
2007-09-12 11:49:00,158.0,158.0,157.99,158.0,1458999990.0
2007-09-12 11:50:00,157.99,157.99,157.95,157.95,1458999990.0
2007-09-12 11:51:00,157.94,157.96,157.94,157.96,1458999990.0
2007-09-12 11:52:00,157.95,157.97,157.93,157.93,1458999990.0
2007-09-12 11:53:00,157.92,157.93,157.9,157.91,1458999990.0
2007-09-12 11:54:00,157.9,157.92,157.9,157.91,1458999990.0
2007-09-12 11:55:00,157.91,157.93,157.91,157.92,1458999990.0
2007-09-12 11:56:00,157.93,157.94,157.91,157.93,430800011.0
2007-09-12 11:57:00,157.94,157.94,157.94,157.94,430800011.0
2007-09-12 11:58:00,157.93,157.94,157.92,157.92,430800011.0
2007-09-12 11:59:00,157.92,157.93,157.92,157.93,430800011.0
2007-09-12 12:00:00,157.93,157.94,157.92,157.94,1001999994.0
2007-09-12 12:01:00,157.92,157.93,157.91,157.92,1662400007.0
2007-09-12 12:02:00,157.93,157.95,157.92,157.935,1662400007.0
2007-09-12 12:03:00,157.93,157.95,157.93,157.95,1311700015.0
2007-09-12 12:04:00,157.96,157.96,157.94,157.96,1311700015.0
2007-09-12 12:05:00,157.98,158.0,157.97,157.995,1311700015.0
2007-09-12 12:06:00,158.0,158.01,157.99,158.0,586799994.0
2007-09-12 12:07:00,158.01,158.03,158.0,158.03,586799994.0
2007-09-12 12:08:00,158.04,158.05,158.02,158.05,586799994.0
2007-09-12 12:09:00,158.04,158.06,158.03,158.04,586799994.0
2007-09-12 12:10:00,158.05,158.07,158.05,158.06,586799994.0
2007-09-12 12:11:00,158.07,158.07,158.05,158.06,586799994.0
2007-09-12 12:12:00,158.06,158.07,158.05,158.06,1526700025.0
2007-09-12 12:13:00,158.04,158.05,158.04,158.05,1484199999.0
2007-09-12 12:14:00,158.04,158.06,158.02,158.02,1484199999.0
2007-09-12 12:15:00,158.03,158.04,158.02,158.02,1484199999.0
2007-09-12 12:16:00,158.02,158.03,158.01,158.02,1824400020.0
2007-09-12 12:17:00,158.01,158.01,157.99,158.0,1014800011.0
2007-09-12 12:18:00,158.02,158.02,157.99,158.0,1014800011.0
2007-09-12 12:19:00,158.0,158.02,158.0,158.005,808899998.0
2007-09-12 12:20:00,158.01,158.02,158.01,158.02,380300003.0
2007-09-12 12:21:00,158.02,158.03,158.01,158.01,973800001.0
2007-09-12 12:22:00,158.01,158.03,158.01,158.03,1898100031.0
2007-09-12 12:23:00,158.03,158.03,158.0,158.02,1612399989.0
2007-09-12 12:24:00,158.03,158.03,158.01,158.01,760100006.0
2007-09-12 12:25:00,158.01,158.03,158.005,158.01,1958199992.0
2007-09-12 12:26:00,158.01,158.01,157.99,158.0,1299199992.0
2007-09-12 12:27:00,158.01,158.01,157.99,158.0,1302499999.0
2007-09-12 12:28:00,158.0,158.0,157.99,158.0,1291200005.0
2007-09-12 12:29:00,158.0,158.01,158.0,158.0,1725500012.0
2007-09-12 12:30:00,158.0,158.01,157.99,158.0,706900010.0
2007-09-12 12:31:00,158.01,158.01,158.0,158.0,867100022.0
2007-09-12 12:32:00,158.0,158.02,158.0,158.02,1757199980.0
2007-09-12 12:33:00,158.03,158.04,158.03,158.04,1757199980.0
2007-09-12 12:34:00,158.04,158.06,158.04,158.06,927599982.0
2007-09-12 12:35:00,158.06,158.08,158.06,158.07,964600002.0
2007-09-12 12:36:00,158.07,158.08,158.06,158.08,1693800000.0
2007-09-12 12:37:00,158.07,158.08,158.06,158.08,1532499998.0
2007-09-12 12:38:00,158.09,158.11,158.07,158.09,1532499998.0
2007-09-12 12:39:00,158.08,158.11,158.07,158.1,1532499998.0
2007-09-12 12:40:00,158.09,158.12,158.09,158.11,1532499998.0
2007-09-12 12:41:00,158.1,158.12,158.09,158.09,1532499998.0
2007-09-12 12:42:00,158.08,158.09,158.07,158.07,1532499998.0
2007-09-12 12:43:00,158.08,158.12,158.08,158.09,1532499998.0
2007-09-12 12:44:00,158.09,158.1,158.09,158.09,1512400005.0
2007-09-12 12:45:00,158.07,158.1,158.07,158.08,1113500005.0
2007-09-12 12:46:00,158.07,158.09,158.07,158.09,1113500005.0
2007-09-12 12:47:00,158.08,158.1,158.08,158.09,1113500005.0
2007-09-12 12:48:00,158.08,158.11,158.08,158.1,1113500005.0
2007-09-12 12:49:00,158.11,158.12,158.1,158.1,1113500005.0
2007-09-12 12:50:00,158.09,158.09,158.07,158.07,1239099989.0
2007-09-12 12:51:00,158.08,158.1,158.07,158.09,1239099989.0
2007-09-12 12:52:00,158.1,158.12,158.09,158.1,1239099989.0
2007-09-12 12:53:00,158.1,158.11,158.1,158.1,1040900005.0
2007-09-12 12:54:00,158.1,158.12,158.09,158.09,894399993.0
2007-09-12 12:55:00,158.1,158.11,158.09,158.09,894399993.0
2007-09-12 12:56:00,158.08,158.08,158.06,158.08,894399993.0
2007-09-12 12:57:00,158.07,158.07,158.03,158.04,894399993.0
2007-09-12 12:58:00,158.05,158.06,158.03,158.04,894399993.0
2007-09-12 12:59:00,158.05,158.08,158.05,158.06,894399993.0
2007-09-12 13:00:00,158.07,158.08,158.05,158.05,894399993.0
2007-09-12 13:01:00,158.04,158.06,158.04,158.05,894399993.0
2007-09-12 13:02:00,158.04,158.05,158.03,158.04,894399993.0
2007-09-12 13:03:00,158.03,158.04,158.01,158.02,894399993.0
2007-09-12 13:04:00,158.04,158.05,158.04,158.04,894399993.0
2007-09-12 13:05:00,158.05,158.07,158.04,158.07,1573800002.0
2007-09-12 13:06:00,158.07,158.08,158.05,158.08,2120800002.0
2007-09-12 13:07:00,158.08,158.09,158.04,158.075,1911499998.0
2007-09-12 13:08:00,158.08,158.08,158.04,158.05,2145900011.0
2007-09-12 13:09:00,158.06,158.06,158.02,158.03,2145900011.0
2007-09-12 13:10:00,158.04,158.08,158.04,158.07,2145900011.0
2007-09-12 13:11:00,158.075,158.1,158.07,158.08,2145900011.0
2007-09-12 13:12:00,158.08,158.1,158.05,158.08,1797200001.0
2007-09-12 13:13:00,158.09,158.11,158.07,158.1,1797200001.0
2007-09-12 13:14:00,158.09,158.11,158.08,158.1,1797200001.0
2007-09-12 13:15:00,158.09,158.1,158.07,158.07,1797200001.0
2007-09-12 13:16:00,158.09,158.12,158.09,158.09,1797200001.0
2007-09-12 13:17:00,158.1,158.1,158.08,158.09,1797200001.0
2007-09-12 13:18:00,158.08,158.13,158.08,158.12,1797200001.0
2007-09-12 13:19:00,158.11,158.12,158.09,158.11,1797200001.0
2007-09-12 13:20:00,158.12,158.14,158.11,158.13,1797200001.0
2007-09-12 13:21:00,158.14,158.14,158.11,158.13,1797200001.0
2007-09-12 13:22:00,158.14,158.14,158.13,158.14,1797200001.0
2007-09-12 13:23:00,158.16,158.16,158.13,158.13,1797200001.0
2007-09-12 13:24:00,158.12,158.12,158.08,158.1,1797200001.0
2007-09-12 13:25:00,158.11,158.11,158.06,158.06,1797200001.0
2007-09-12 13:26:00,158.05,158.08,158.03,158.06,1797200001.0
2007-09-12 13:27:00,158.07,158.12,158.07,158.07,1797200001.0
2007-09-12 13:28:00,158.06,158.07,158.03,158.03,1797200001.0
2007-09-12 13:29:00,158.04,158.06,158.01,158.05,1797200001.0
2007-09-12 13:30:00,158.06,158.12,158.05,158.11,1797200001.0
2007-09-12 13:31:00,158.1,158.11,158.09,158.11,1797200001.0
2007-09-12 13:32:00,158.13,158.18,158.12,158.15,1797200001.0
2007-09-12 13:33:00,158.13,158.13,158.1,158.11,1705399993.0
2007-09-12 13:34:00,158.12,158.16,158.12,158.12,1705399993.0
2007-09-12 13:35:00,158.1,158.14,158.07,158.14,1705399993.0
2007-09-12 13:36:00,158.13,158.13,158.06,158.07,1705399993.0
2007-09-12 13:37:00,158.08,158.08,158.07,158.08,1705399993.0
2007-09-12 13:38:00,158.09,158.13,158.09,158.13,1705399993.0
2007-09-12 13:39:00,158.12,158.13,158.05,158.05,1705399993.0
2007-09-12 13:40:00,158.05,158.08,158.045,158.07,1705399993.0
2007-09-12 13:41:00,158.07,158.09,158.06,158.09,1472500007.0
2007-09-12 13:42:00,158.09,158.09,158.07,158.09,1108400009.0
2007-09-12 13:43:00,158.09,158.09,158.06,158.06,1338999985.0
2007-09-12 13:44:00,158.06,158.09,158.06,158.09,1694999980.0
2007-09-12 13:45:00,158.07,158.11,158.07,158.07,1702599990.0
2007-09-12 13:46:00,158.06,158.08,158.06,158.07,1702599990.0
2007-09-12 13:47:00,158.08,158.09,158.06,158.07,1702599990.0
2007-09-12 13:48:00,158.06,158.11,158.05,158.1,1702599990.0
2007-09-12 13:49:00,158.12,158.14,158.07,158.07,1702599990.0
2007-09-12 13:50:00,158.07,158.08,158.06,158.08,878900008.0
2007-09-12 13:51:00,158.07,158.07,158.02,158.02,1988199979.0
2007-09-12 13:52:00,158.03,158.06,158.02,158.06,1988199979.0
2007-09-12 13:53:00,158.07,158.09,158.06,158.08,1988199979.0
2007-09-12 13:54:00,158.07,158.08,158.06,158.08,1988199979.0
2007-09-12 13:55:00,158.09,158.11,158.08,158.1,1988199979.0
2007-09-12 13:56:00,158.1,158.1,158.08,158.08,1592299985.0
2007-09-12 13:57:00,158.08,158.12,158.08,158.12,1729799996.0
2007-09-12 13:58:00,158.11,158.14,158.11,158.12,1555600009.0
2007-09-12 13:59:00,158.13,158.14,158.11,158.12,1198299995.0
2007-09-12 14:00:00,158.12,158.12,158.075,158.075,1338199996.0
2007-09-12 14:01:00,158.08,158.08,158.04,158.04,1385399999.0
2007-09-12 14:02:00,158.03,158.05,158.03,158.04,1385399999.0
2007-09-12 14:03:00,158.05,158.1,158.05,158.09,1385399999.0
2007-09-12 14:04:00,158.1,158.1,158.05,158.05,1385399999.0
2007-09-12 14:05:00,158.05,158.06,158.025,158.04,1207200002.0
2007-09-12 14:06:00,158.04,158.07,158.03,158.06,1466399996.0
2007-09-12 14:07:00,158.06,158.07,158.05,158.06,1539300012.0
2007-09-12 14:08:00,158.06,158.07,158.05,158.06,1842799993.0
2007-09-12 14:09:00,158.07,158.08,158.05,158.07,1842799993.0
2007-09-12 14:10:00,158.08,158.09,158.07,158.08,1842799993.0
2007-09-12 14:11:00,158.09,158.11,158.085,158.11,1739699988.0
2007-09-12 14:12:00,158.09,158.09,158.06,158.09,1519999997.0
2007-09-12 14:13:00,158.12,158.17,158.1,158.165,1519999997.0
2007-09-12 14:14:00,158.14,158.16,158.12,158.12,536199998.0
2007-09-12 14:15:00,158.13,158.13,158.09,158.09,536199998.0
2007-09-12 14:16:00,158.09,158.12,158.09,158.1,1048799999.0
2007-09-12 14:17:00,158.095,158.12,158.09,158.1,1227599998.0
2007-09-12 14:18:00,158.1,158.12,158.09,158.1,1298299984.0
2007-09-12 14:19:00,158.08,158.17,158.05,158.14,1905299991.0
2007-09-12 14:20:00,158.15,158.16,158.11,158.11,1905299991.0
2007-09-12 14:21:00,158.1,158.12,158.09,158.09,1122799992.0
2007-09-12 14:22:00,158.1,158.12,158.08,158.08,1122799992.0
2007-09-12 14:23:00,158.1,158.13,158.1,158.13,1122799992.0
2007-09-12 14:24:00,158.11,158.11,158.09,158.11,1450200009.0
2007-09-12 14:25:00,158.11,158.13,158.09,158.12,1450200009.0
2007-09-12 14:26:00,158.12,158.12,158.06,158.09,1302499992.0
2007-09-12 14:27:00,158.06,158.09,158.05,158.05,1370700001.0
2007-09-12 14:28:00,158.04,158.11,158.04,158.05,1370700001.0
2007-09-12 14:29:00,158.06,158.1,158.06,158.08,1370700001.0
2007-09-12 14:30:00,158.07,158.09,158.06,158.08,1370700001.0
2007-09-12 14:31:00,158.07,158.09,158.07,158.08,1370700001.0
2007-09-12 14:32:00,158.09,158.11,158.08,158.09,1370700001.0
2007-09-12 14:33:00,158.09,158.11,158.09,158.1,916299998.0
2007-09-12 14:34:00,158.1,158.13,158.1,158.13,748100002.0
2007-09-12 14:35:00,158.13,158.13,158.09,158.1,1575599987.0
2007-09-12 14:36:00,158.1,158.1,158.09,158.1,1051500007.0
2007-09-12 14:37:00,158.1,158.13,158.1,158.12,1494400001.0
2007-09-12 14:38:00,158.11,158.13,158.1,158.13,1387899995.0
2007-09-12 14:39:00,158.12,158.23,158.12,158.22,1387899995.0
2007-09-12 14:40:00,158.21,158.25,158.19,158.2,1387899995.0
2007-09-12 14:41:00,158.21,158.31,158.21,158.31,1387899995.0
2007-09-12 14:42:00,158.3,158.33,158.27,158.32,1387899995.0
2007-09-12 14:43:00,158.33,158.35,158.29,158.29,1387899995.0
2007-09-12 14:44:00,158.3,158.3,158.26,158.26,1387899995.0
2007-09-12 14:45:00,158.25,158.26,158.24,158.25,1387899995.0
2007-09-12 14:46:00,158.26,158.28,158.25,158.27,1387899995.0
2007-09-12 14:47:00,158.27,158.28,158.27,158.28,575699999.0
2007-09-12 14:48:00,158.25,158.28,158.23,158.26,1616600000.0
2007-09-12 14:49:00,158.28,158.28,158.24,158.24,1616600000.0
2007-09-12 14:50:00,158.24,158.26,158.23,158.25,1899399996.0
2007-09-12 14:51:00,158.26,158.32,158.25,158.29,1899399996.0
2007-09-12 14:52:00,158.3,158.31,158.29,158.31,1899399996.0
2007-09-12 14:53:00,158.3,158.31,158.29,158.3,1899399996.0
2007-09-12 14:54:00,158.31,158.36,158.31,158.32,1899399996.0
2007-09-12 14:55:00,158.34,158.47,158.33,158.47,1899399996.0
2007-09-12 14:56:00,158.48,158.51,158.46,158.47,1899399996.0
2007-09-12 14:57:00,158.48,158.48,158.47,158.47,1899399996.0
2007-09-12 14:58:00,158.48,158.48,158.42,158.43,1899399996.0
2007-09-12 14:59:00,158.42,158.43,158.4,158.43,1899399996.0
2007-09-12 15:00:00,158.42,158.43,158.42,158.42,1899399996.0
2007-09-12 15:01:00,158.43,158.43,158.39,158.39,1899399996.0
2007-09-12 15:02:00,158.38,158.43,158.38,158.41,1899399996.0
2007-09-12 15:03:00,158.42,158.44,158.41,158.42,1899399996.0
2007-09-12 15:04:00,158.43,158.46,158.43,158.44,1899399996.0
2007-09-12 15:05:00,158.45,158.45,158.41,158.41,1899399996.0
2007-09-12 15:06:00,158.42,158.45,158.41,158.43,1899399996.0
2007-09-12 15:07:00,158.44,158.44,158.39,158.4,1899399996.0
2007-09-12 15:08:00,158.39,158.41,158.39,158.4,1899399996.0
2007-09-12 15:09:00,158.39,158.4,158.37,158.37,1899399996.0
2007-09-12 15:10:00,158.38,158.38,158.34,158.34,1899399996.0
2007-09-12 15:11:00,158.35,158.35,158.33,158.34,1899399996.0
2007-09-12 15:12:00,158.35,158.35,158.31,158.31,1899399996.0
2007-09-12 15:13:00,158.32,158.37,158.32,158.37,1899399996.0
2007-09-12 15:14:00,158.36,158.36,158.34,158.35,1899399996.0
2007-09-12 15:15:00,158.36,158.43,158.35,158.43,1899399996.0
2007-09-12 15:16:00,158.44,158.44,158.42,158.42,1899399996.0
2007-09-12 15:17:00,158.43,158.44,158.39,158.41,1899399996.0
2007-09-12 15:18:00,158.4,158.41,158.39,158.4,1899399996.0
2007-09-12 15:19:00,158.38,158.4,158.36,158.4,1899399996.0
2007-09-12 15:20:00,158.39,158.41,158.36,158.37,1899399996.0
2007-09-12 15:21:00,158.38,158.41,158.36,158.41,1899399996.0
2007-09-12 15:22:00,158.4,158.44,158.4,158.44,1899399996.0
2007-09-12 15:23:00,158.45,158.46,158.42,158.42,1899399996.0
2007-09-12 15:24:00,158.43,158.48,158.42,158.46,1899399996.0
2007-09-12 15:25:00,158.45,158.46,158.44,158.45,1899399996.0
2007-09-12 15:26:00,158.46,158.53,158.46,158.49,1899399996.0
2007-09-12 15:27:00,158.48,158.51,158.48,158.48,1899399996.0
2007-09-12 15:28:00,158.47,158.49,158.45,158.455,1899399996.0
2007-09-12 15:29:00,158.45,158.5,158.45,158.49,2089899994.0
2007-09-12 15:30:00,158.48,158.49,158.45,158.47,2089899994.0
2007-09-12 15:31:00,158.46,158.48,158.45,158.45,2089899994.0
2007-09-12 15:32:00,158.46,158.47,158.39,158.39,2089899994.0
2007-09-12 15:33:00,158.38,158.4,158.33,158.33,2089899994.0
2007-09-12 15:34:00,158.32,158.34,158.29,158.34,2089899994.0
2007-09-12 15:35:00,158.35,158.39,158.34,158.34,2089899994.0
2007-09-12 15:36:00,158.35,158.36,158.31,158.33,2089899994.0
2007-09-12 15:37:00,158.32,158.39,158.32,158.39,2089899994.0
2007-09-12 15:38:00,158.38,158.44,158.36,158.43,2089899994.0
2007-09-12 15:39:00,158.42,158.44,158.4,158.42,2089899994.0
2007-09-12 15:40:00,158.43,158.44,158.4,158.4,2089899994.0
2007-09-12 15:41:00,158.39,158.4,158.35,158.38,2089899994.0
2007-09-12 15:42:00,158.4,158.43,158.31,158.34,2089899994.0
2007-09-12 15:43:00,158.35,158.38,158.31,158.37,2089899994.0
2007-09-12 15:44:00,158.38,158.4,158.34,158.36,2089899994.0
2007-09-12 15:45:00,158.37,158.43,158.37,158.4,2089899994.0
2007-09-12 15:46:00,158.41,158.46,158.4,158.41,2089899994.0
2007-09-12 15:47:00,158.43,158.45,158.4,158.42,2089899994.0
2007-09-12 15:48:00,158.41,158.45,158.41,158.42,2089899994.0
2007-09-12 15:49:00,158.43,158.47,158.43,158.45,2089899994.0
2007-09-12 15:50:00,158.46,158.48,158.43,158.44,2089899994.0
2007-09-12 15:51:00,158.43,158.49,158.4,158.47,2089899994.0
2007-09-12 15:52:00,158.46,158.47,158.43,158.43,2089899994.0
2007-09-12 15:53:00,158.44,158.45,158.41,158.44,2089899994.0
2007-09-12 15:54:00,158.45,158.45,158.4,158.42,2089899994.0
2007-09-12 15:55:00,158.41,158.44,158.41,158.42,2089899994.0
2007-09-12 15:56:00,158.43,158.43,158.42,158.43,2089899994.0
2007-09-12 15:57:00,158.42,158.44,158.42,158.44,2089899994.0
2007-09-12 15:58:00,158.45,158.5,158.45,158.47,2089899994.0
2007-09-12 15:59:00,158.46,158.48,158.46,158.47,1557099989.0
2007-09-12 16:00:00,158.46,158.46,158.42,158.46,1557099989.0
2007-09-12 16:01:00,158.47,158.48,158.41,158.44,1557099989.0
2007-09-12 16:02:00,158.42,158.44,158.39,158.39,2064599985.0
2007-09-12 16:03:00,158.4,158.43,158.4,158.41,2064599985.0
2007-09-12 16:04:00,158.42,158.42,158.38,158.4,2064599985.0
2007-09-12 16:05:00,158.4,158.43,158.39,158.43,1858299989.0
2007-09-12 16:06:00,158.43,158.48,158.43,158.48,751399995.0
2007-09-12 16:07:00,158.48,158.49,158.455,158.46,1527900003.0
2007-09-12 16:08:00,158.46,158.46,158.41,158.42,1783700004.0
2007-09-12 16:09:00,158.41,158.41,158.34,158.35,1783700004.0
2007-09-12 16:10:00,158.34,158.41,158.33,158.41,1783700004.0
2007-09-12 16:11:00,158.42,158.42,158.38,158.41,1783700004.0
2007-09-12 16:12:00,158.42,158.43,158.37,158.41,1783700004.0
2007-09-12 16:13:00,158.42,158.43,158.39,158.42,1783700004.0
2007-09-12 16:14:00,158.42,158.46,158.4,158.4,1343500008.0
2007-09-12 16:15:00,158.41,158.41,158.35,158.37,1343500008.0
2007-09-12 16:16:00,158.35,158.38,158.35,158.36,1343500008.0
2007-09-12 16:17:00,158.38,158.42,158.37,158.37,1343500008.0
2007-09-12 16:18:00,158.38,158.39,158.36,158.38,1343500008.0
2007-09-12 16:19:00,158.39,158.39,158.34,158.36,1343500008.0
2007-09-12 16:20:00,158.37,158.45,158.36,158.45,1343500008.0
2007-09-12 16:21:00,158.44,158.46,158.42,158.44,1343500008.0
2007-09-12 16:22:00,158.45,158.45,158.41,158.42,1343500008.0
2007-09-12 16:23:00,158.41,158.52,158.41,158.52,1874199994.0
2007-09-12 16:24:00,158.53,158.59,158.53,158.57,1874199994.0
2007-09-12 16:25:00,158.58,158.6,158.56,158.59,1874199994.0
2007-09-12 16:26:00,158.58,158.63,158.57,158.57,1874199994.0
2007-09-12 16:27:00,158.58,158.62,158.56,158.61,1874199994.0
2007-09-12 16:28:00,158.6,158.62,158.58,158.58,1874199994.0
2007-09-12 16:29:00,158.59,158.6,158.58,158.59,1874199994.0
2007-09-12 16:30:00,158.58,158.59,158.56,158.57,1874199994.0
2007-09-12 16:31:00,158.58,158.7,158.58,158.66,1874199994.0
2007-09-12 16:32:00,158.67,158.71,158.65,158.67,1874199994.0
2007-09-12 16:33:00,158.66,158.75,158.66,158.74,1874199994.0
2007-09-12 16:34:00,158.75,158.75,158.7,158.7,1874199994.0
2007-09-12 16:35:00,158.69,158.7,158.68,158.69,1874199994.0
2007-09-12 16:36:00,158.68,158.68,158.65,158.66,1874199994.0
2007-09-12 16:37:00,158.68,158.7,158.67,158.68,1874199994.0
2007-09-12 16:38:00,158.67,158.7,158.66,158.7,1835299992.0
2007-09-12 16:39:00,158.69,158.69,158.66,158.69,1835299992.0
2007-09-12 16:40:00,158.7,158.73,158.69,158.71,1835299992.0
2007-09-12 16:41:00,158.72,158.77,158.72,158.73,1835299992.0
2007-09-12 16:42:00,158.74,158.74,158.68,158.69,1835299992.0
2007-09-12 16:43:00,158.67,158.69,158.66,158.66,1835299992.0
2007-09-12 16:44:00,158.65,158.66,158.63,158.65,1835299992.0
2007-09-12 16:45:00,158.64,158.66,158.6,158.62,1835299992.0
2007-09-12 16:46:00,158.63,158.66,158.61,158.64,1835299992.0
2007-09-12 16:47:00,158.65,158.65,158.59,158.59,1835299992.0
2007-09-12 16:48:00,158.58,158.6,158.54,158.59,1835299992.0
2007-09-12 16:49:00,158.605,158.62,158.6,158.61,1835299992.0
2007-09-12 16:50:00,158.57,158.58,158.55,158.56,1856799992.0
2007-09-12 16:51:00,158.57,158.61,158.57,158.59,1856799992.0
2007-09-12 16:52:00,158.58,158.62,158.56,158.57,1856799992.0
2007-09-12 16:53:00,158.55,158.57,158.54,158.57,1856799992.0
2007-09-12 16:54:00,158.58,158.59,158.56,158.56,1856799992.0
2007-09-12 16:55:00,158.58,158.63,158.58,158.58,1856799992.0
2007-09-12 16:56:00,158.585,158.64,158.58,158.61,1856799992.0
2007-09-12 16:57:00,158.59,158.59,158.52,158.52,2102200011.0
2007-09-12 16:58:00,158.51,158.55,158.51,158.51,2102200011.0
2007-09-12 16:59:00,158.52,158.57,158.52,158.57,2102200011.0
2007-09-12 17:00:00,158.56,158.58,158.53,158.57,2102200011.0
2007-09-12 17:01:00,158.58,158.59,158.56,158.58,2102200011.0
2007-09-12 17:02:00,158.57,158.63,158.57,158.63,2102200011.0
2007-09-12 17:03:00,158.62,158.62,158.57,158.61,2102200011.0
2007-09-12 17:04:00,158.6,158.61,158.59,158.6,2102200011.0
2007-09-12 17:05:00,158.59,158.62,158.59,158.62,2102200011.0
2007-09-12 17:06:00,158.63,158.66,158.62,158.66,2102200011.0
2007-09-12 17:07:00,158.67,158.67,158.62,158.62,2102200011.0
2007-09-12 17:08:00,158.63,158.66,158.625,158.63,2102200011.0
2007-09-12 17:09:00,158.63,158.66,158.62,158.66,1247900000.0
2007-09-12 17:10:00,158.63,158.67,158.63,158.67,1909600007.0
2007-09-12 17:11:00,158.69,158.71,158.68,158.68,1909600007.0
2007-09-12 17:12:00,158.67,158.68,158.61,158.68,1909600007.0
2007-09-12 17:13:00,158.69,158.69,158.66,158.67,1909600007.0
2007-09-12 17:14:00,158.67,158.71,158.65,158.7,2121200006.0
2007-09-12 17:15:00,158.69,158.77,158.68,158.76,2121200006.0
2007-09-12 17:16:00,158.75,158.81,158.74,158.8,2121200006.0
2007-09-12 17:17:00,158.79,158.79,158.72,158.77,2121200006.0
2007-09-12 17:18:00,158.76,158.76,158.71,158.73,2121200006.0
2007-09-12 17:19:00,158.74,158.74,158.68,158.71,2121200006.0
2007-09-12 17:20:00,158.72,158.75,158.69,158.74,2121200006.0
2007-09-12 17:21:00,158.73,158.75,158.71,158.72,2001399987.0
2007-09-12 17:22:00,158.71,158.76,158.69,158.76,2001399987.0
2007-09-12 17:23:00,158.77,158.78,158.74,158.75,2001399987.0
2007-09-12 17:24:00,158.76,158.77,158.74,158.77,2001399987.0
2007-09-12 17:25:00,158.76,158.77,158.72,158.75,2001399987.0
2007-09-12 17:26:00,158.74,158.76,158.72,158.75,2001399987.0
2007-09-12 17:27:00,158.74,158.75,158.71,158.72,2001399987.0
2007-09-12 17:28:00,158.71,158.73,158.69,158.71,2001399987.0
2007-09-12 17:29:00,158.72,158.75,158.69,158.75,2001399987.0
2007-09-12 17:30:00,158.76,158.79,158.75,158.76,2001399987.0
2007-09-12 17:31:00,158.77,158.8,158.71,158.71,2001399987.0
2007-09-12 17:32:00,158.7,158.75,158.7,158.74,2001399987.0
2007-09-12 17:33:00,158.75,158.78,158.73,158.74,2001399987.0
2007-09-12 17:34:00,158.73,158.76,158.72,158.76,2001399987.0
2007-09-12 17:35:00,158.77,158.77,158.73,158.76,2001399987.0
2007-09-12 17:36:00,158.77,158.8,158.75,158.77,2001399987.0
2007-09-12 17:37:00,158.76,158.77,158.75,158.77,2001399987.0
2007-09-12 17:38:00,158.76,158.79,158.76,158.79,2001399987.0
2007-09-12 17:39:00,158.8,158.81,158.75,158.75,2001399987.0
2007-09-12 17:40:00,158.75,158.75,158.73,158.73,1404100010.0
2007-09-12 17:41:00,158.74,158.78,158.71,158.78,1404100010.0
2007-09-12 17:42:00,158.76,158.8,158.74,158.75,1963000003.0
2007-09-12 17:43:00,158.76,158.78,158.75,158.78,1963000003.0
2007-09-12 17:44:00,158.78,158.8,158.74,158.74,1963000003.0
2007-09-12 17:45:00,158.72,158.74,158.71,158.72,1518300004.0
2007-09-12 17:46:00,158.73,158.74,158.71,158.72,1518300004.0
2007-09-12 17:47:00,158.73,158.75,158.73,158.73,1518300004.0
2007-09-12 17:48:00,158.72,158.76,158.72,158.75,1568199979.0
2007-09-12 17:49:00,158.77,158.78,158.755,158.76,1568199979.0
2007-09-12 17:50:00,158.76,158.78,158.75,158.75,1614799999.0
2007-09-12 17:51:00,158.76,158.77,158.74,158.75,1581100008.0
2007-09-12 17:52:00,158.74,158.79,158.72,158.77,1605299993.0
2007-09-12 17:53:00,158.76,158.8,158.76,158.8,1605299993.0
2007-09-12 17:54:00,158.81,158.87,158.81,158.86,1605299993.0
2007-09-12 17:55:00,158.85,158.86,158.78,158.8,1605299993.0
2007-09-12 17:56:00,158.81,158.84,158.8,158.81,1605299993.0
2007-09-12 17:57:00,158.82,158.82,158.76,158.76,1605299993.0
2007-09-12 17:58:00,158.75,158.8,158.73,158.79,1605299993.0
2007-09-12 17:59:00,158.8,158.83,158.78,158.83,1605299993.0
2007-09-12 18:00:00,158.82,158.83,158.81,158.81,1605299993.0
2007-09-12 18:01:00,158.83,158.86,158.83,158.845,1605299993.0
2007-09-12 18:02:00,158.85,158.85,158.8,158.82,1506700003.0
2007-09-12 18:03:00,158.82,158.875,158.81,158.87,1898900005.0
2007-09-12 18:04:00,158.87,158.88,158.84,158.86,1671500015.0
2007-09-12 18:05:00,158.86,158.87,158.85,158.85,1920600001.0
2007-09-12 18:06:00,158.85,158.89,158.84,158.84,1916199984.0
2007-09-12 18:07:00,158.84,158.84,158.79,158.8,1251999998.0
2007-09-12 18:08:00,158.79,158.81,158.77,158.79,1251999998.0
2007-09-12 18:09:00,158.8,158.8,158.775,158.78,1251999998.0
2007-09-12 18:10:00,158.78,158.81,158.78,158.8,1784300014.0
2007-09-12 18:11:00,158.8,158.8,158.77,158.8,1892800008.0
2007-09-12 18:12:00,158.8,158.82,158.78,158.82,383200002.0
2007-09-12 18:13:00,158.81,158.84,158.8,158.82,1462999988.0
2007-09-12 18:14:00,158.84,158.86,158.83,158.85,1462999988.0
2007-09-12 18:15:00,158.86,158.87,158.86,158.87,1462999988.0
2007-09-12 18:16:00,158.85,158.86,158.81,158.82,1427100005.0
2007-09-12 18:17:00,158.82,158.86,158.82,158.85,1427100005.0
2007-09-12 18:18:00,158.85,158.85,158.79,158.79,1511600001.0
2007-09-12 18:19:00,158.77,158.78,158.74,158.74,1511600001.0
2007-09-12 18:20:00,158.73,158.73,158.66,158.66,1511600001.0
2007-09-12 18:21:00,158.67,158.73,158.66,158.72,1511600001.0
2007-09-12 18:22:00,158.72,158.72,158.7,158.7,762999997.0
2007-09-12 18:23:00,158.71,158.71,158.66,158.66,1723500013.0
2007-09-12 18:24:00,158.665,158.69,158.655,158.68,1402700008.0
2007-09-12 18:25:00,158.685,158.7,158.675,158.68,1921099998.0
2007-09-12 18:26:00,158.68,158.7,158.68,158.69,1005099999.0
2007-09-12 18:27:00,158.69,158.69,158.64,158.64,1981499991.0
2007-09-12 18:28:00,158.62,158.65,158.62,158.62,1583100014.0
2007-09-12 18:29:00,158.62,158.66,158.62,158.66,1583100014.0
2007-09-12 18:30:00,158.67,158.69,158.655,158.68,1169500006.0
2007-09-12 18:31:00,158.67,158.68,158.65,158.66,1390900005.0
2007-09-12 18:32:00,158.65,158.65,158.62,158.62,1751699986.0
2007-09-12 18:33:00,158.63,158.69,158.625,158.68,1751699986.0
2007-09-12 18:34:00,158.68,158.68,158.67,158.68,1330899994.0
2007-09-12 18:35:00,158.68,158.71,158.675,158.69,1330899994.0
2007-09-12 18:36:00,158.69,158.72,158.69,158.72,1061699995.0
2007-09-12 18:37:00,158.74,158.74,158.715,158.72,1061699995.0
2007-09-12 18:38:00,158.72,158.72,158.69,158.69,1087500003.0
2007-09-12 18:39:00,158.7,158.72,158.7,158.71,808700005.0
2007-09-12 18:40:00,158.71,158.72,158.69,158.69,1028899996.0
2007-09-12 18:41:00,158.69,158.69,158.64,158.67,1701900001.0
2007-09-12 18:42:00,158.67,158.67,158.65,158.65,691499997.0
2007-09-12 18:43:00,158.65,158.69,158.63,158.68,1992100005.0
2007-09-12 18:44:00,158.68,158.7,158.68,158.69,182700001.0
2007-09-12 18:45:00,158.69,158.69,158.675,158.68,868300001.0
2007-09-12 18:46:00,158.68,158.72,158.68,158.7,1915200000.0
2007-09-12 18:47:00,158.71,158.77,158.71,158.77,1159800005.0
2007-09-12 18:48:00,158.77,158.8,158.76,158.77,1007700010.0
2007-09-12 18:49:00,158.78,158.79,158.77,158.77,1007700010.0
2007-09-12 18:50:00,158.77,158.77,158.74,158.74,822600001.0
2007-09-12 18:51:00,158.735,158.76,158.73,158.74,820000014.0
2007-09-12 18:52:00,158.72,158.72,158.68,158.72,1618399998.0
2007-09-12 18:53:00,158.73,158.74,158.69,158.69,1618399998.0
2007-09-12 18:54:00,158.69,158.69,158.68,158.69,1261800012.0
2007-09-12 18:55:00,158.7,158.7,158.68,158.7,1261800012.0
2007-09-12 18:56:00,158.7,158.7,158.69,158.69,840900013.0
2007-09-12 18:57:00,158.69,158.7,158.68,158.7,1466700014.0
2007-09-12 18:58:00,158.7,158.71,158.69,158.69,1557699994.0
2007-09-12 18:59:00,158.69,158.72,158.69,158.72,688000003.0
2007-09-12 19:00:00,158.72,158.72,158.65,158.65,1324799996.0
2007-09-12 19:01:00,158.65,158.65,158.62,158.645,1848000001.0
2007-09-12 19:02:00,158.64,158.64,158.62,158.62,1807350002.0
2007-09-12 19:03:00,158.61,158.63,158.59,158.6,1807350002.0
2007-09-12 19:04:00,158.61,158.63,158.59,158.59,1807350002.0
2007-09-12 19:05:00,158.58,158.58,158.52,158.52,1828099991.0
2007-09-12 19:06:00,158.51,158.54,158.5,158.52,1828099991.0
2007-09-12 19:07:00,158.51,158.51,158.47,158.49,1828099991.0
2007-09-12 19:08:00,158.5,158.53,158.48,158.53,1828099991.0
2007-09-12 19:09:00,158.54,158.55,158.515,158.54,1828099991.0
2007-09-12 19:10:00,158.52,158.54,158.51,158.51,1070799992.0
2007-09-12 19:11:00,158.52,158.56,158.515,158.56,1070799992.0
2007-09-12 19:12:00,158.57,158.58,158.55,158.58,1063500003.0
2007-09-12 19:13:00,158.61,158.64,158.58,158.62,1748000008.0
2007-09-12 19:14:00,158.61,158.63,158.59,158.62,2061299997.0
2007-09-12 19:15:00,158.62,158.65,158.62,158.64,1421100002.0
2007-09-12 19:16:00,158.64,158.64,158.62,158.63,808999992.0
2007-09-12 19:17:00,158.625,158.64,158.605,158.61,945299989.0
2007-09-12 19:18:00,158.61,158.64,158.61,158.64,425299989.0
2007-09-12 19:19:00,158.64,158.65,158.6,158.6,1316700021.0
2007-09-12 19:20:00,158.6,158.65,158.6,158.625,638000003.0
2007-09-12 19:21:00,158.62,158.66,158.62,158.64,1408999990.0
2007-09-12 19:22:00,158.64,158.65,158.63,158.65,815199995.0
2007-09-12 19:23:00,158.65,158.66,158.65,158.66,428999995.0
2007-09-12 19:24:00,158.66,158.66,158.63,158.65,911200002.0
2007-09-12 19:25:00,158.65,158.66,158.64,158.65,588999997.0
2007-09-12 19:26:00,158.65,158.67,158.65,158.66,1987499995.0
2007-09-12 19:27:00,158.67,158.68,158.655,158.68,1052399997.0
2007-09-12 19:28:00,158.69,158.7,158.68,158.69,1085699995.0
2007-09-12 19:29:00,158.69,158.7,158.68,158.68,487200003.0
2007-09-12 19:30:00,158.68,158.7,158.67,158.67,1490800002.0
2007-09-12 19:31:00,158.67,158.7,158.66,158.7,1253100009.0
2007-09-12 19:32:00,158.7,158.7,158.65,158.68,1888599995.0
2007-09-12 19:33:00,158.68,158.69,158.68,158.68,669599995.0
2007-09-12 19:34:00,158.68,158.69,158.67,158.67,936900002.0
2007-09-12 19:35:00,158.65,158.68,158.65,158.67,1148300011.0
2007-09-12 19:36:00,158.68,158.73,158.68,158.72,1148300011.0
2007-09-12 19:37:00,158.72,158.75,158.71,158.75,1063199998.0
2007-09-12 19:38:00,158.75,158.77,158.73,158.75,1977499997.0
2007-09-12 19:39:00,158.75,158.78,158.73,158.78,1066200004.0
2007-09-12 19:40:00,158.76,158.78,158.73,158.73,1577000020.0
2007-09-12 19:41:00,158.74,158.79,158.74,158.78,1577000020.0
2007-09-12 19:42:00,158.78,158.78,158.75,158.78,1481499992.0
2007-09-12 19:43:00,158.78,158.8,158.77,158.79,1534799994.0
2007-09-12 19:44:00,158.79,158.8,158.78,158.78,806100000.0
2007-09-12 19:45:00,158.78,158.79,158.72,158.74,1419749995.0
2007-09-12 19:46:00,158.74,158.78,158.73,158.78,1814299996.0
2007-09-12 19:47:00,158.78,158.8,158.77,158.8,666800002.0
2007-09-12 19:48:00,158.8,158.8,158.76,158.78,945100000.0
2007-09-12 19:49:00,158.775,158.79,158.76,158.77,1151600000.0
2007-09-12 19:50:00,158.77,158.8,158.77,158.78,1141299999.0
2007-09-12 19:51:00,158.78,158.79,158.78,158.79,82500000.0
2007-09-12 19:52:00,158.79,158.82,158.78,158.81,888199993.0
2007-09-12 19:53:00,158.81,158.82,158.79,158.805,1482799997.0
2007-09-12 19:54:00,158.81,158.82,158.77,158.77,1143600010.0
2007-09-12 19:55:00,158.77,158.79,158.76,158.77,1283099990.0
2007-09-12 19:56:00,158.76,158.78,158.76,158.78,1154100003.0
2007-09-12 19:57:00,158.78,158.78,158.74,158.74,734199992.0
2007-09-12 19:58:00,158.74,158.78,158.74,158.76,861700001.0
2007-09-12 19:59:00,158.76,158.76,158.73,158.74,1536699997.0
2007-09-12 20:00:00,158.74,158.77,158.73,158.77,1318800004.0
2007-09-12 20:01:00,158.77,158.79,158.76,158.79,981900001.0
2007-09-12 20:02:00,158.79,158.8,158.78,158.78,1238500000.0
2007-09-12 20:03:00,158.78,158.78,158.74,158.745,1343899998.0
2007-09-12 20:04:00,158.745,158.76,158.74,158.75,1384500005.0
2007-09-12 20:05:00,158.75,158.75,158.7,158.73,934199992.0
2007-09-12 20:06:00,158.73,158.73,158.72,158.73,180099999.0
2007-09-12 20:07:00,158.73,158.74,158.72,158.74,291999995.0
2007-09-12 20:08:00,158.74,158.77,158.73,158.76,612400000.0
2007-09-12 20:09:00,158.76,158.81,158.76,158.8,987999996.0
2007-09-12 20:10:00,158.8,158.82,158.8,158.82,1422699993.0
2007-09-12 20:11:00,158.82,158.83,158.8,158.81,1731100015.0
2007-09-12 20:12:00,158.81,158.83,158.805,158.83,599599998.0
2007-09-12 20:13:00,158.83,158.87,158.815,158.87,1676800005.0
2007-09-12 20:14:00,158.87,158.87,158.84,158.84,1174800010.0
2007-09-12 20:15:00,158.84,158.87,158.835,158.84,1708400011.0
2007-09-12 20:16:00,158.85,158.86,158.85,158.85,723500004.0
2007-09-12 20:17:00,158.85,158.85,158.8,158.8,1613399991.0
2007-09-12 20:18:00,158.8,158.83,158.8,158.83,468399998.0
2007-09-12 20:19:00,158.83,158.83,158.8,158.805,726899994.0
2007-09-12 20:20:00,158.81,158.85,158.81,158.83,672300003.0
2007-09-12 20:21:00,158.83,158.84,158.82,158.82,880199995.0
2007-09-12 20:22:00,158.82,158.84,158.81,158.83,1433099990.0
2007-09-12 20:23:00,158.83,158.85,158.825,158.84,924300008.0
2007-09-12 20:24:00,158.84,158.85,158.83,158.84,895500000.0
2007-09-12 20:25:00,158.84,158.86,158.84,158.85,1157400005.0
2007-09-12 20:26:00,158.85,158.85,158.83,158.83,455099997.0
2007-09-12 20:27:00,158.84,158.84,158.79,158.8,649400002.0
2007-09-12 20:28:00,158.8,158.8,158.78,158.79,649400002.0
2007-09-12 20:29:00,158.79,158.79,158.77,158.78,540899997.0
2007-09-12 20:30:00,158.78,158.79,158.78,158.78,603000000.0
2007-09-12 20:31:00,158.78,158.81,158.78,158.81,755199989.0
2007-09-12 20:32:00,158.81,158.82,158.79,158.81,1513199988.0
2007-09-12 20:33:00,158.82,158.82,158.77,158.78,1179199998.0
2007-09-12 20:34:00,158.78,158.82,158.78,158.82,942799995.0
2007-09-12 20:35:00,158.82,158.83,158.79,158.8,868700002.0
2007-09-12 20:36:00,158.81,158.82,158.77,158.78,1484400008.0
2007-09-12 20:37:00,158.78,158.79,158.76,158.77,1047200012.0
2007-09-12 20:38:00,158.77,158.8,158.76,158.76,984949994.0
2007-09-12 20:39:00,158.76,158.76,158.74,158.76,373000003.0
2007-09-12 20:40:00,158.76,158.77,158.74,158.74,1356799998.0
2007-09-12 20:41:00,158.75,158.77,158.75,158.76,719200001.0
2007-09-12 20:42:00,158.75,158.78,158.75,158.77,840200002.0
2007-09-12 20:43:00,158.78,158.8,158.78,158.79,840200002.0
2007-09-12 20:44:00,158.8,158.8,158.76,158.8,1275499997.0
2007-09-12 20:45:00,158.8,158.82,158.79,158.8,1329900005.0
2007-09-12 20:46:00,158.8,158.83,158.8,158.82,677599998.0
2007-09-12 20:47:00,158.82,158.82,158.8,158.82,1690800002.0
2007-09-12 20:48:00,158.82,158.86,158.815,158.85,1280199994.0
2007-09-12 20:49:00,158.85,158.85,158.83,158.84,875099999.0
2007-09-12 20:50:00,158.84,158.85,158.84,158.84,322900001.0
2007-09-12 20:51:00,158.85,158.85,158.85,158.85,28000000.0
2007-09-12 20:52:00,158.85,158.86,158.84,158.85,843099999.0
2007-09-12 20:53:00,158.85,158.85,158.805,158.81,1190000009.0
2007-09-12 20:54:00,158.82,158.82,158.81,158.82,1430900017.0
2007-09-12 20:55:00,158.82,158.83,158.81,158.81,1007100000.0
2007-09-12 20:56:00,158.81,158.86,158.81,158.84,1184099994.0
2007-09-12 20:57:00,158.84,158.85,158.83,158.84,795199998.0
2007-09-12 20:58:00,158.84,158.86,158.83,158.86,580999992.0
2007-09-12 20:59:00,158.86,158.88,158.85,158.87,854100003.0
2007-09-12 21:00:00,158.9,158.91,158.885,158.885,854100003.0
2007-09-12 21:01:00,158.89,158.9,158.885,158.89,231899999.0
2007-09-12 21:02:00,158.89,158.9,158.88,158.9,492499992.0
2007-09-12 21:03:00,158.89,158.9,158.88,158.89,1445500005.0
2007-09-12 21:04:00,158.89,158.89,158.84,158.85,1171999997.0
2007-09-12 21:05:00,158.85,158.85,158.825,158.84,896100012.0
2007-09-12 21:06:00,158.84,158.85,158.83,158.84,720600001.0
2007-09-12 21:07:00,158.835,158.84,158.83,158.83,696500007.0
2007-09-12 21:08:00,158.825,158.84,158.8,158.82,1821499982.0
2007-09-12 21:09:00,158.81,158.82,158.75,158.75,1599600004.0
2007-09-12 21:10:00,158.75,158.78,158.74,158.77,1098300002.0
2007-09-12 21:11:00,158.77,158.77,158.75,158.76,821400017.0
2007-09-12 21:12:00,158.75,158.75,158.71,158.71,1043099992.0
2007-09-12 21:13:00,158.72,158.72,158.68,158.68,1046999996.0
2007-09-12 21:14:00,158.69,158.72,158.69,158.71,853899997.0
2007-09-12 21:15:00,158.72,158.73,158.69,158.7,975200007.0
2007-09-12 21:16:00,158.7,158.7,158.68,158.69,741899998.0
2007-09-12 21:17:00,158.69,158.71,158.68,158.71,535499997.0
2007-09-12 21:18:00,158.71,158.75,158.705,158.75,882300012.0
2007-09-12 21:19:00,158.75,158.78,158.74,158.78,1093299997.0
2007-09-12 21:20:00,158.78,158.8,158.78,158.79,926400007.0
2007-09-12 21:21:00,158.79,158.81,158.79,158.8,513399997.0
2007-09-12 21:22:00,158.8,158.8,158.74,158.76,2043900009.0
2007-09-12 21:23:00,158.74,158.74,158.72,158.74,1235900014.0
2007-09-12 21:24:00,158.75,158.76,158.74,158.76,1235900014.0
2007-09-12 21:25:00,158.75,158.76,158.75,158.76,573499999.0
2007-09-12 21:26:00,158.76,158.76,158.73,158.735,885799998.0
2007-09-12 21:27:00,158.74,158.74,158.725,158.725,263499998.0
2007-09-12 21:28:00,158.725,158.74,158.715,158.715,510100001.0
2007-09-12 21:29:00,158.715,158.72,158.7,158.71,1177499997.0
2007-09-12 21:30:00,158.71,158.71,158.68,158.69,1159900009.0
2007-09-12 21:31:00,158.69,158.72,158.69,158.72,521799994.0
2007-09-12 21:32:00,158.71,158.72,158.7,158.7,764400016.0
2007-09-12 21:33:00,158.71,158.71,158.7,158.7,754699998.0
2007-09-12 21:34:00,158.7,158.72,158.69,158.69,1335099990.0
2007-09-12 21:35:00,158.69,158.7,158.69,158.69,786700004.0
2007-09-12 21:36:00,158.69,158.69,158.67,158.68,646000006.0
2007-09-12 21:37:00,158.67,158.68,158.67,158.68,546200003.0
2007-09-12 21:38:00,158.68,158.7,158.67,158.68,1271800001.0
2007-09-12 21:39:00,158.68,158.69,158.66,158.685,901099997.0
2007-09-12 21:40:00,158.685,158.76,158.685,158.75,2020200012.0
2007-09-12 21:41:00,158.75,158.75,158.72,158.73,980999999.0
2007-09-12 21:42:00,158.73,158.75,158.72,158.74,1299299989.0
2007-09-12 21:43:00,158.74,158.76,158.74,158.74,1383699998.0
2007-09-12 21:44:00,158.74,158.74,158.73,158.73,731799973.0
2007-09-12 21:45:00,158.73,158.77,158.73,158.76,424799995.0
2007-09-12 21:46:00,158.76,158.76,158.73,158.74,571899999.0
2007-09-12 21:47:00,158.74,158.79,158.74,158.78,1870299990.0
2007-09-12 21:48:00,158.78,158.78,158.73,158.75,1566599992.0
2007-09-12 21:49:00,158.75,158.76,158.75,158.76,865799990.0
2007-09-12 21:50:00,158.76,158.78,158.755,158.77,1854400004.0
2007-09-12 21:51:00,158.77,158.77,158.76,158.77,565099998.0
2007-09-12 21:52:00,158.77,158.77,158.75,158.75,733500004.0
2007-09-12 21:53:00,158.75,158.75,158.74,158.75,1720199999.0
2007-09-12 21:54:00,158.75,158.75,158.71,158.71,807000000.0
2007-09-12 21:55:00,158.71,158.72,158.7,158.71,1585099976.0
2007-09-12 21:56:00,158.7,158.73,158.695,158.72,1240899987.0
2007-09-12 21:57:00,158.72,158.75,158.72,158.75,360100000.0
2007-09-12 21:58:00,158.75,158.76,158.73,158.76,1127100002.0
2007-09-12 21:59:00,158.76,158.76,158.75,158.75,741299995.0
2007-09-12 22:00:00,158.75,158.78,158.75,158.77,1331500002.0
2007-09-12 22:01:00,158.77,158.78,158.76,158.76,246500000.0
2007-09-12 22:02:00,158.76,158.78,158.76,158.78,389800001.0
2007-09-12 22:03:00,158.77,158.78,158.77,158.77,191900002.0
2007-09-12 22:04:00,158.78,158.78,158.74,158.76,1514800016.0
2007-09-12 22:05:00,158.76,158.76,158.75,158.75,331999999.0
2007-09-12 22:06:00,158.76,158.77,158.76,158.76,13700000.0
2007-09-12 22:07:00,158.76,158.77,158.75,158.76,111400002.0
2007-09-12 22:08:00,158.75,158.76,158.745,158.75,236400004.0
2007-09-12 22:09:00,158.75,158.76,158.75,158.76,28500001.0
2007-09-12 22:10:00,158.76,158.79,158.76,158.79,30700000.0
2007-09-12 22:11:00,158.79,158.79,158.76,158.78,548699993.0
2007-09-12 22:12:00,158.78,158.84,158.77,158.83,1915899992.0
2007-09-12 22:13:00,158.83,158.85,158.82,158.82,746600003.0
2007-09-12 22:14:00,158.82,158.82,158.82,158.82,347199999.0
2007-09-12 22:15:00,158.82,158.82,158.81,158.82,343200003.0
2007-09-12 22:16:00,158.81,158.82,158.78,158.78,684799999.0
2007-09-12 22:17:00,158.8,158.81,158.79,158.8,734600010.0
2007-09-12 22:18:00,158.81,158.825,158.8,158.82,1035599995.0
2007-09-12 22:19:00,158.82,158.82,158.81,158.81,272500001.0
2007-09-12 22:20:00,158.81,158.825,158.8,158.81,1309799999.0
2007-09-12 22:21:00,158.81,158.83,158.8,158.83,1214200006.0
2007-09-12 22:22:00,158.81,158.86,158.81,158.85,410800005.0
2007-09-12 22:23:00,158.86,158.86,158.82,158.83,410800005.0
2007-09-12 22:24:00,158.83,158.83,158.81,158.82,252000007.0
2007-09-12 22:25:00,158.82,158.83,158.805,158.81,368300002.0
2007-09-12 22:26:00,158.82,158.83,158.81,158.82,360399992.0
2007-09-12 22:27:00,158.82,158.83,158.82,158.83,238399997.0
2007-09-12 22:28:00,158.83,158.83,158.82,158.83,839500007.0
2007-09-12 22:29:00,158.82,158.84,158.82,158.84,547800013.0
2007-09-12 22:30:00,158.84,158.86,158.84,158.855,1154899991.0
2007-09-12 22:31:00,158.86,158.86,158.84,158.85,314599995.0
2007-09-12 22:32:00,158.86,158.87,158.85,158.87,1034799993.0
2007-09-12 22:33:00,158.87,158.87,158.86,158.86,517600000.0
2007-09-12 22:34:00,158.85,158.85,158.84,158.85,1033400016.0
2007-09-12 22:35:00,158.84,158.85,158.83,158.83,657900003.0
2007-09-12 22:36:00,158.83,158.84,158.82,158.83,160400002.0
2007-09-12 22:37:00,158.82,158.84,158.82,158.84,542500017.0
2007-09-12 22:38:00,158.84,158.84,158.84,158.84,4000000.0
2007-09-12 22:39:00,158.84,158.84,158.825,158.825,146099999.0
2007-09-12 22:40:00,158.83,158.83,158.83,158.83,708799992.0
2007-09-12 22:41:00,158.83,158.84,158.82,158.82,951600000.0
2007-09-12 22:42:00,158.82,158.83,158.81,158.82,480100004.0
2007-09-12 22:43:00,158.825,158.83,158.825,158.83,208999999.0
2007-09-12 22:44:00,158.83,158.84,158.83,158.84,461599990.0
2007-09-12 22:45:00,158.84,158.84,158.81,158.81,500799994.0
2007-09-12 22:46:00,158.81,158.81,158.8,158.81,406600007.0
2007-09-12 22:47:00,158.8,158.82,158.8,158.82,176300000.0
2007-09-12 22:48:00,158.82,158.85,158.82,158.84,724000015.0
2007-09-12 22:49:00,158.84,158.85,158.83,158.84,1401900006.0
2007-09-12 22:50:00,158.84,158.87,158.84,158.85,1258199998.0
2007-09-12 22:51:00,158.86,158.89,158.86,158.88,689500002.0
2007-09-12 22:52:00,158.89,158.89,158.88,158.88,116799999.0
2007-09-12 22:53:00,158.88,158.89,158.88,158.89,479499995.0
2007-09-12 22:54:00,158.89,158.89,158.85,158.86,625299994.0
2007-09-12 22:55:00,158.85,158.86,158.85,158.86,512900007.0
2007-09-12 22:56:00,158.86,158.86,158.82,158.83,1493399980.0
2007-09-12 22:57:00,158.83,158.83,158.8,158.81,945599986.0
2007-09-12 22:58:00,158.81,158.84,158.81,158.84,382200000.0
2007-09-12 22:59:00,158.83,158.84,158.82,158.82,543899995.0
2007-09-12 23:00:00,158.81,158.81,158.69,158.75,522300000.0
2007-09-12 23:01:00,158.74,158.78,158.69,158.74,621300002.0
2007-09-12 23:02:00,158.74,158.76,158.69,158.74,131000000.0
2007-09-12 23:03:00,158.73,158.75,158.73,158.74,542200004.0
2007-09-12 23:04:00,158.74,158.74,158.71,158.71,368900008.0
2007-09-12 23:05:00,158.72,158.72,158.72,158.72,125400000.0
2007-09-12 23:06:00,158.72,158.74,158.72,158.73,169800000.0
2007-09-12 23:07:00,158.74,158.75,158.74,158.75,61400000.0
2007-09-12 23:08:00,158.75,158.76,158.75,158.75,1119300016.0
2007-09-12 23:09:00,158.75,158.75,158.71,158.75,1010599999.0
2007-09-12 23:10:00,158.75,158.77,158.73,158.73,835299997.0
2007-09-12 23:11:00,158.73,158.74,158.72,158.74,631999996.0
2007-09-12 23:12:00,158.74,158.76,158.74,158.75,389699999.0
2007-09-12 23:13:00,158.76,158.76,158.75,158.75,138300000.0
2007-09-12 23:14:00,158.75,158.76,158.72,158.76,106800000.0
2007-09-12 23:15:00,158.76,158.76,158.73,158.74,52500000.0
2007-09-12 23:16:00,158.73,158.75,158.73,158.75,237900000.0
2007-09-12 23:17:00,158.75,158.755,158.73,158.75,287299998.0
2007-09-12 23:18:00,158.755,158.76,158.745,158.75,143300000.0
2007-09-12 23:19:00,158.75,158.785,158.74,158.75,680800006.0
2007-09-12 23:20:00,158.76,158.77,158.75,158.76,415100008.0
2007-09-12 23:21:00,158.755,158.765,158.71,158.74,460500005.0
2007-09-12 23:22:00,158.74,158.75,158.69,158.705,964600004.0
2007-09-12 23:23:00,158.71,158.71,158.69,158.71,1039999996.0
2007-09-12 23:24:00,158.71,158.73,158.71,158.72,128100001.0
2007-09-12 23:25:00,158.72,158.73,158.68,158.715,579800004.0
2007-09-12 23:26:00,158.71,158.715,158.69,158.69,1187100005.0
2007-09-12 23:27:00,158.69,158.7,158.68,158.69,613599998.0
2007-09-12 23:28:00,158.69,158.705,158.685,158.7,346500003.0
2007-09-12 23:29:00,158.7,158.705,158.7,158.705,115000000.0
2007-09-12 23:30:00,158.705,158.71,158.69,158.7,322699998.0
2007-09-12 23:31:00,158.71,158.72,158.705,158.71,232200000.0
2007-09-12 23:32:00,158.71,158.72,158.7,158.72,286799999.0
2007-09-12 23:33:00,158.72,158.74,158.7,158.73,219900000.0
2007-09-12 23:34:00,158.74,158.76,158.72,158.76,466699998.0
2007-09-12 23:35:00,158.75,158.79,158.72,158.76,476900003.0
2007-09-12 23:36:00,158.74,158.76,158.72,158.75,329600002.0
2007-09-12 23:37:00,158.72,158.76,158.72,158.75,490100002.0
2007-09-12 23:38:00,158.74,158.76,158.72,158.76,223000000.0
2007-09-12 23:39:00,158.76,158.8,158.73,158.76,406200000.0
2007-09-12 23:40:00,158.77,158.77,158.76,158.76,49600000.0
2007-09-12 23:41:00,158.755,158.77,158.72,158.77,381499998.0
2007-09-12 23:42:00,158.77,158.77,158.74,158.77,635999999.0
2007-09-12 23:43:00,158.78,158.78,158.76,158.77,285600000.0
2007-09-12 23:44:00,158.77,158.81,158.77,158.8,139100000.0
2007-09-12 23:45:00,158.79,158.8,158.785,158.79,202500000.0
2007-09-12 23:46:00,158.79,158.79,158.77,158.785,188099998.0
2007-09-12 23:47:00,158.785,158.785,158.76,158.77,698400012.0
2007-09-12 23:48:00,158.77,158.77,158.77,158.77,77500000.0
2007-09-12 23:49:00,158.77,158.78,158.76,158.76,314900000.0
2007-09-12 23:50:00,158.76,158.78,158.75,158.77,609599996.0
2007-09-12 23:51:00,158.78,158.78,158.77,158.78,65500000.0
2007-09-12 23:52:00,158.78,158.79,158.78,158.79,64000000.0
2007-09-12 23:53:00,158.78,158.79,158.78,158.78,227800000.0
2007-09-12 23:54:00,158.78,158.78,158.765,158.78,97500000.0
2007-09-12 23:55:00,158.78,158.8,158.775,158.78,536699997.0
2007-09-12 23:56:00,158.78,158.78,158.73,158.755,738700008.0
2007-09-12 23:57:00,158.75,158.78,158.75,158.76,545900009.0
2007-09-12 23:58:00,158.76,158.77,158.75,158.77,357600003.0
2007-09-12 23:59:00,158.77,158.78,158.76,158.77,231599998.0
2007-09-13 00:00:00,158.77,158.78,158.77,158.78,160100000.0
2007-09-13 00:01:00,158.78,158.79,158.78,158.78,267200000.0
2007-09-13 00:02:00,158.78,158.795,158.78,158.78,383599992.0
2007-09-13 00:03:00,158.77,158.81,158.76,158.81,832200008.0
2007-09-13 00:04:00,158.8,158.8,158.765,158.775,540599999.0
2007-09-13 00:05:00,158.77,158.8,158.77,158.78,293700004.0
2007-09-13 00:06:00,158.79,158.805,158.78,158.805,505100003.0
2007-09-13 00:07:00,158.805,158.805,158.8,158.805,30700001.0
2007-09-13 00:08:00,158.805,158.81,158.8,158.8,390799999.0
2007-09-13 00:09:00,158.8,158.82,158.8,158.8,375199998.0
2007-09-13 00:10:00,158.81,158.82,158.81,158.82,130600002.0
2007-09-13 00:11:00,158.82,158.82,158.81,158.815,177100001.0
2007-09-13 00:12:00,158.815,158.815,158.81,158.81,30000000.0
2007-09-13 00:13:00,158.81,158.81,158.81,158.81,64400000.0
2007-09-13 00:14:00,158.81,158.81,158.8,158.81,154199998.0
2007-09-13 00:15:00,158.81,158.81,158.81,158.81,67600000.0
2007-09-13 00:16:00,158.81,158.82,158.81,158.82,165000002.0
2007-09-13 00:17:00,158.82,158.83,158.82,158.83,34400000.0
2007-09-13 00:18:00,158.83,158.83,158.81,158.82,173800000.0
2007-09-13 00:19:00,158.82,158.83,158.82,158.82,198999999.0
2007-09-13 00:20:00,158.82,158.82,158.82,158.82,104000000.0
2007-09-13 00:21:00,158.82,158.82,158.8,158.8,171600000.0
2007-09-13 00:22:00,158.8,158.81,158.79,158.79,366299997.0
2007-09-13 00:23:00,158.79,158.8,158.79,158.79,406699999.0
2007-09-13 00:24:00,158.79,158.8,158.79,158.8,362400000.0
2007-09-13 00:25:00,158.8,158.81,158.79,158.79,487600001.0
2007-09-13 00:26:00,158.8,158.8,158.79,158.8,247699991.0
2007-09-13 00:27:00,158.8,158.8,158.79,158.79,885699986.0
2007-09-13 00:28:00,158.8,158.8,158.8,158.8,43200000.0
2007-09-13 00:31:00,158.8,158.8,158.8,158.8,44800000.0
2007-09-13 00:32:00,158.8,158.8,158.71,158.72,525099998.0
2007-09-13 00:33:00,158.72,158.72,158.7,158.7,603700013.0
2007-09-13 00:34:00,158.7,158.75,158.7,158.75,1580299994.0
2007-09-13 00:35:00,158.76,158.77,158.76,158.765,289300003.0
2007-09-13 00:36:00,158.77,158.77,158.73,158.75,999800010.0
2007-09-13 00:37:00,158.76,158.765,158.725,158.755,621400000.0
2007-09-13 00:38:00,158.76,158.76,158.75,158.75,441800004.0
2007-09-13 00:39:00,158.75,158.75,158.75,158.75,158400000.0
2007-09-13 00:40:00,158.75,158.75,158.71,158.71,673899996.0
2007-09-13 00:41:00,158.72,158.72,158.71,158.71,197800001.0
2007-09-13 00:42:00,158.71,158.71,158.7,158.7,485900003.0
2007-09-13 00:43:00,158.7,158.72,158.69,158.71,622800004.0
2007-09-13 00:44:00,158.71,158.71,158.71,158.71,106599999.0
2007-09-13 00:45:00,158.71,158.71,158.7,158.7,217000000.0
2007-09-13 00:46:00,158.7,158.71,158.7,158.71,518600002.0
2007-09-13 00:47:00,158.71,158.71,158.7,158.71,513799997.0
2007-09-13 00:48:00,158.71,158.71,158.71,158.71,137000000.0
2007-09-13 00:49:00,158.71,158.71,158.71,158.71,76500000.0
2007-09-13 00:50:00,158.71,158.71,158.7,158.71,595600018.0
2007-09-13 00:51:00,158.71,158.71,158.71,158.71,34599999.0
2007-09-13 00:52:00,158.71,158.77,158.71,158.76,856999993.0
2007-09-13 00:53:00,158.76,158.76,158.75,158.75,209300003.0
2007-09-13 00:54:00,158.76,158.77,158.76,158.77,70400000.0
2007-09-13 00:55:00,158.77,158.78,158.77,158.77,410099996.0
2007-09-13 00:56:00,158.77,158.78,158.77,158.77,214400000.0
2007-09-13 00:57:00,158.77,158.77,158.76,158.76,244999997.0
2007-09-13 00:58:00,158.76,158.76,158.76,158.76,109200000.0
2007-09-13 00:59:00,158.76,158.76,158.73,158.75,473599991.0
2007-09-13 01:00:00,158.74,158.74,158.73,158.73,303699993.0
2007-09-13 01:01:00,158.73,158.73,158.73,158.73,62300000.0
2007-09-13 01:02:00,158.73,158.78,158.73,158.75,819100001.0
2007-09-13 01:03:00,158.74,158.75,158.74,158.74,165000002.0
2007-09-13 01:04:00,158.74,158.74,158.74,158.74,51800000.0
2007-09-13 01:05:00,158.74,158.75,158.7,158.745,1529399985.0
2007-09-13 01:06:00,158.745,158.755,158.74,158.755,187000000.0
2007-09-13 01:07:00,158.75,158.75,158.74,158.74,498699988.0
2007-09-13 01:08:00,158.74,158.74,158.74,158.74,127199996.0
2007-09-13 01:09:00,158.74,158.745,158.73,158.74,539399998.0
2007-09-13 01:10:00,158.72,158.73,158.72,158.73,275899999.0
2007-09-13 01:11:00,158.73,158.73,158.73,158.73,62300000.0
2007-09-13 01:12:00,158.73,158.74,158.73,158.73,260999999.0
2007-09-13 01:13:00,158.73,158.73,158.72,158.72,583099998.0
2007-09-13 01:14:00,158.72,158.73,158.71,158.71,840099999.0
2007-09-13 01:15:00,158.71,158.735,158.71,158.73,495199997.0
2007-09-13 01:16:00,158.73,158.73,158.72,158.72,375400001.0
2007-09-13 01:17:00,158.72,158.75,158.72,158.75,991000007.0
2007-09-13 01:18:00,158.75,158.76,158.735,158.75,401099997.0
2007-09-13 01:19:00,158.75,158.75,158.74,158.75,461799998.0
2007-09-13 01:20:00,158.75,158.75,158.75,158.75,223300000.0
2007-09-13 01:21:00,158.75,158.75,158.72,158.72,408100002.0
2007-09-13 01:22:00,158.72,158.74,158.71,158.72,935499982.0
2007-09-13 01:23:00,158.73,158.77,158.73,158.75,1559400005.0
2007-09-13 01:24:00,158.76,158.76,158.74,158.75,1330500004.0
2007-09-13 01:25:00,158.76,158.77,158.74,158.74,1843000013.0
2007-09-13 01:26:00,158.75,158.76,158.71,158.755,1333600011.0
2007-09-13 01:27:00,158.755,158.76,158.75,158.75,867600005.0
2007-09-13 01:28:00,158.75,158.77,158.75,158.76,560000012.0
2007-09-13 01:29:00,158.77,158.77,158.73,158.75,1410100009.0
2007-09-13 01:30:00,158.74,158.76,158.72,158.74,1410100009.0
2007-09-13 01:31:00,158.74,158.75,158.74,158.75,673599998.0
2007-09-13 01:32:00,158.75,158.76,158.74,158.745,1422799999.0
2007-09-13 01:33:00,158.745,158.77,158.74,158.77,1220599997.0
2007-09-13 01:34:00,158.77,158.77,158.745,158.755,986000000.0
2007-09-13 01:35:00,158.76,158.76,158.72,158.73,185500005.0
2007-09-13 01:36:00,158.74,158.75,158.74,158.75,185500005.0
2007-09-13 01:37:00,158.75,158.75,158.74,158.74,1175800001.0
2007-09-13 01:38:00,158.74,158.76,158.74,158.76,616000004.0
2007-09-13 01:39:00,158.77,158.79,158.76,158.78,817999997.0
2007-09-13 01:40:00,158.78,158.82,158.77,158.81,2139000002.0
2007-09-13 01:41:00,158.805,158.84,158.805,158.81,1754400001.0
2007-09-13 01:42:00,158.81,158.82,158.79,158.81,1216600010.0
2007-09-13 01:43:00,158.81,158.81,158.8,158.81,1847100012.0
2007-09-13 01:44:00,158.81,158.81,158.8,158.8,438299994.0
2007-09-13 01:45:00,158.8,158.8,158.79,158.8,814700006.0
2007-09-13 01:46:00,158.81,158.81,158.78,158.79,1710000022.0
2007-09-13 01:47:00,158.79,158.79,158.77,158.78,1201200033.0
2007-09-13 01:48:00,158.78,158.8,158.78,158.79,1435799996.0
2007-09-13 01:49:00,158.795,158.8,158.77,158.78,1435799996.0
2007-09-13 01:50:00,158.78,158.78,158.76,158.78,1070699999.0
2007-09-13 01:51:00,158.78,158.81,158.77,158.77,1923200033.0
2007-09-13 01:52:00,158.77,158.79,158.77,158.79,1963900032.0
2007-09-13 01:53:00,158.79,158.79,158.76,158.76,1778100006.0
2007-09-13 01:54:00,158.76,158.77,158.72,158.74,832800007.0
2007-09-13 01:55:00,158.735,158.76,158.73,158.74,1957200001.0
2007-09-13 01:56:00,158.74,158.78,158.74,158.78,1502399991.0
2007-09-13 01:57:00,158.79,158.8,158.77,158.78,1702099993.0
2007-09-13 01:58:00,158.78,158.78,158.74,158.75,1862099967.0
2007-09-13 01:59:00,158.75,158.75,158.72,158.74,1844499979.0
2007-09-13 02:00:00,158.74,158.75,158.73,158.73,1716999994.0
2007-09-13 02:01:00,158.72,158.75,158.72,158.73,1877799994.0
2007-09-13 02:02:00,158.74,158.77,158.73,158.77,1877799994.0
2007-09-13 02:03:00,158.76,158.8,158.74,158.79,1877799994.0
2007-09-13 02:04:00,158.8,158.82,158.77,158.78,1877799994.0
2007-09-13 02:05:00,158.77,158.8,158.77,158.77,1877799994.0
2007-09-13 02:06:00,158.785,158.8,158.775,158.79,1877799994.0
2007-09-13 02:07:00,158.8,158.8,158.75,158.75,1499399981.0
2007-09-13 02:08:00,158.76,158.8,158.75,158.75,779999971.0
2007-09-13 02:09:00,158.76,158.78,158.76,158.78,779999971.0
2007-09-13 02:10:00,158.78,158.8,158.77,158.79,961399999.0
2007-09-13 02:11:00,158.79,158.81,158.79,158.81,961399999.0
2007-09-13 02:12:00,158.81,158.82,158.8,158.81,1277299973.0
2007-09-13 02:13:00,158.79,158.79,158.75,158.76,1375800007.0
2007-09-13 02:14:00,158.75,158.79,158.74,158.76,1375800007.0
2007-09-13 02:15:00,158.76,158.77,158.75,158.76,1375800007.0
2007-09-13 02:16:00,158.77,158.78,158.75,158.76,1673499978.0
2007-09-13 02:17:00,158.77,158.78,158.76,158.78,613999997.0
2007-09-13 02:18:00,158.78,158.78,158.75,158.76,1988200016.0
2007-09-13 02:19:00,158.77,158.78,158.76,158.78,421900000.0
2007-09-13 02:20:00,158.78,158.78,158.74,158.76,1823499996.0
2007-09-13 02:21:00,158.76,158.77,158.73,158.75,1122299997.0
2007-09-13 02:22:00,158.76,158.76,158.72,158.73,1122299997.0
2007-09-13 02:23:00,158.73,158.74,158.715,158.73,2080299998.0
2007-09-13 02:24:00,158.74,158.74,158.74,158.74,1703699996.0
2007-09-13 02:25:00,158.75,158.75,158.73,158.74,1703699996.0
2007-09-13 02:26:00,158.73,158.73,158.73,158.73,1028900015.0
2007-09-13 02:27:00,158.74,158.75,158.73,158.75,1028900015.0
2007-09-13 02:28:00,158.75,158.76,158.745,158.745,757500007.0
2007-09-13 02:29:00,158.74,158.77,158.72,158.77,1236400009.0
2007-09-13 02:30:00,158.77,158.78,158.76,158.78,1236400009.0
2007-09-13 02:31:00,158.78,158.78,158.76,158.76,723699997.0
2007-09-13 02:32:00,158.76,158.78,158.76,158.77,818600008.0
2007-09-13 02:33:00,158.77,158.79,158.77,158.77,954600006.0
2007-09-13 02:34:00,158.8,158.81,158.78,158.8,2122500012.0
2007-09-13 02:35:00,158.79,158.81,158.79,158.79,2122500012.0
2007-09-13 02:36:00,158.8,158.82,158.8,158.8,2122500012.0
2007-09-13 02:37:00,158.805,158.81,158.8,158.8,2122500012.0
2007-09-13 02:38:00,158.79,158.79,158.78,158.79,1592899995.0
2007-09-13 02:39:00,158.81,158.82,158.8,158.82,1592899995.0
2007-09-13 02:40:00,158.83,158.92,158.83,158.92,1592899995.0
2007-09-13 02:41:00,158.93,158.96,158.9,158.94,1592899995.0
2007-09-13 02:42:00,158.93,158.96,158.92,158.92,1592899995.0
2007-09-13 02:43:00,158.93,158.94,158.92,158.94,1592899995.0
2007-09-13 02:44:00,158.93,158.94,158.9,158.91,1592899995.0
2007-09-13 02:45:00,158.9,158.91,158.83,158.9,1592899995.0
2007-09-13 02:46:00,158.89,158.9,158.85,158.86,1592899995.0
2007-09-13 02:47:00,158.87,158.88,158.85,158.87,1592899995.0
2007-09-13 02:48:00,158.88,158.91,158.88,158.89,1592899995.0
2007-09-13 02:49:00,158.88,158.88,158.83,158.85,1848600032.0
2007-09-13 02:50:00,158.84,158.87,158.84,158.87,1470800005.0
2007-09-13 02:51:00,158.88,158.92,158.87,158.88,1470800005.0
2007-09-13 02:52:00,158.89,158.92,158.885,158.905,1470800005.0
2007-09-13 02:53:00,158.87,158.88,158.83,158.87,2135300018.0
2007-09-13 02:54:00,158.89,158.9,158.855,158.87,2135300018.0
2007-09-13 02:55:00,158.87,158.9,158.85,158.9,2008100028.0
2007-09-13 02:56:00,158.89,158.89,158.84,158.84,2008100028.0
2007-09-13 02:57:00,158.83,158.86,158.82,158.84,2008100028.0
2007-09-13 02:58:00,158.84,158.85,158.83,158.84,2008100028.0
2007-09-13 02:59:00,158.845,158.86,158.84,158.845,1649199996.0
2007-09-13 03:00:00,158.84,158.84,158.8,158.82,1327499981.0
2007-09-13 03:01:00,158.81,158.83,158.77,158.81,1327499981.0
2007-09-13 03:02:00,158.82,158.83,158.79,158.8,1327499981.0
2007-09-13 03:03:00,158.81,158.81,158.75,158.8,1327499981.0
2007-09-13 03:04:00,158.79,158.8,158.72,158.72,1327499981.0
2007-09-13 03:05:00,158.71,158.76,158.7,158.76,1327499981.0
2007-09-13 03:06:00,158.78,158.8,158.77,158.785,1327499981.0
2007-09-13 03:07:00,158.8,158.82,158.76,158.76,782999986.0
2007-09-13 03:08:00,158.75,158.76,158.73,158.75,782999986.0
2007-09-13 03:09:00,158.76,158.76,158.725,158.725,782999986.0
2007-09-13 03:10:00,158.72,158.77,158.72,158.77,1943499995.0
2007-09-13 03:11:00,158.77,158.78,158.75,158.75,1943499995.0
2007-09-13 03:12:00,158.76,158.79,158.76,158.78,373899999.0
2007-09-13 03:13:00,158.79,158.79,158.78,158.78,373899999.0
2007-09-13 03:14:00,158.78,158.78,158.77,158.77,1138699992.0
2007-09-13 03:15:00,158.77,158.8,158.76,158.79,1690699999.0
2007-09-13 03:16:00,158.79,158.81,158.78,158.8,2034899996.0
2007-09-13 03:17:00,158.8,158.81,158.79,158.8,896799990.0
2007-09-13 03:18:00,158.81,158.82,158.8,158.82,896799990.0
2007-09-13 03:19:00,158.82,158.83,158.815,158.82,1352100011.0
2007-09-13 03:20:00,158.82,158.83,158.82,158.82,1856400026.0
2007-09-13 03:21:00,158.81,158.83,158.81,158.81,825399995.0
2007-09-13 03:22:00,158.81,158.81,158.81,158.81,825399995.0
2007-09-13 03:23:00,158.81,158.83,158.8,158.82,1588399992.0
2007-09-13 03:24:00,158.81,158.82,158.81,158.82,1719399990.0
2007-09-13 03:25:00,158.83,158.86,158.83,158.86,1719399990.0
2007-09-13 03:26:00,158.86,158.87,158.86,158.86,1719399990.0
2007-09-13 03:27:00,158.86,158.88,158.86,158.88,1720099994.0
2007-09-13 03:28:00,158.87,158.89,158.85,158.87,1720099994.0
2007-09-13 03:29:00,158.88,158.88,158.825,158.825,1720099994.0
2007-09-13 03:30:00,158.83,158.88,158.82,158.86,1217499956.0
2007-09-13 03:31:00,158.86,158.87,158.86,158.87,1217499956.0
2007-09-13 03:32:00,158.87,158.87,158.84,158.87,1335800004.0
2007-09-13 03:33:00,158.87,158.88,158.85,158.86,1746299989.0
2007-09-13 03:34:00,158.86,158.86,158.85,158.855,979899982.0
2007-09-13 03:35:00,158.86,158.86,158.855,158.86,566299991.0
2007-09-13 03:36:00,158.85,158.86,158.85,158.86,1867099999.0
2007-09-13 03:37:00,158.87,158.87,158.85,158.85,1867099999.0
2007-09-13 03:38:00,158.855,158.865,158.845,158.86,1860799999.0
2007-09-13 03:39:00,158.86,158.88,158.855,158.87,966999996.0
2007-09-13 03:40:00,158.87,158.88,158.85,158.87,2044500008.0
2007-09-13 03:41:00,158.87,158.88,158.86,158.88,1688199996.0
2007-09-13 03:42:00,158.86,158.88,158.86,158.86,1140400007.0
2007-09-13 03:43:00,158.86,158.88,158.86,158.87,1140400007.0
2007-09-13 03:44:00,158.88,158.88,158.88,158.88,371900013.0
2007-09-13 03:45:00,158.88,158.89,158.87,158.87,1859300024.0
2007-09-13 03:46:00,158.88,158.88,158.87,158.87,1927700000.0
2007-09-13 03:47:00,158.88,158.89,158.87,158.89,1927700000.0
2007-09-13 03:48:00,158.9,158.9,158.88,158.89,1927700000.0
2007-09-13 03:49:00,158.89,158.89,158.89,158.89,4000000.0
2007-09-13 03:50:00,158.9,158.91,158.88,158.89,1166799998.0
2007-09-13 03:51:00,158.89,158.9,158.88,158.89,1166799998.0
2007-09-13 03:52:00,158.89,158.9,158.88,158.89,1682000010.0
2007-09-13 03:53:00,158.9,158.93,158.88,158.92,1682000010.0
2007-09-13 03:54:00,158.93,158.96,158.92,158.93,1682000010.0
2007-09-13 03:55:00,158.92,158.93,158.88,158.89,1682000010.0
2007-09-13 03:56:00,158.88,158.91,158.875,158.89,1682000010.0
2007-09-13 03:57:00,158.9,158.9,158.87,158.88,245400002.0
2007-09-13 03:58:00,158.88,158.89,158.87,158.87,1551500000.0
2007-09-13 03:59:00,158.87,158.88,158.87,158.875,374900003.0
2007-09-13 04:00:00,158.875,158.9,158.87,158.89,856200005.0
2007-09-13 04:01:00,158.89,158.9,158.88,158.89,567899997.0
2007-09-13 04:02:00,158.89,158.9,158.87,158.875,680599999.0
2007-09-13 04:03:00,158.875,158.88,158.87,158.87,442699999.0
2007-09-13 04:04:00,158.87,158.91,158.87,158.91,1455800004.0
2007-09-13 04:05:00,158.92,158.93,158.91,158.92,1455800004.0
2007-09-13 04:06:00,158.91,158.91,158.91,158.91,1455800004.0
2007-09-13 04:07:00,158.91,158.93,158.91,158.92,1088300008.0
2007-09-13 04:08:00,158.92,158.92,158.91,158.92,1088300008.0
2007-09-13 04:09:00,158.92,158.92,158.88,158.89,1315100011.0
2007-09-13 04:10:00,158.88,158.9,158.88,158.88,1223000003.0
2007-09-13 04:11:00,158.88,158.9,158.88,158.885,1223000003.0
2007-09-13 04:12:00,158.885,158.91,158.88,158.91,1381099993.0
2007-09-13 04:13:00,158.92,158.93,158.9,158.91,504699987.0
2007-09-13 04:14:00,158.9,158.9,158.88,158.89,504699987.0
2007-09-13 04:15:00,158.89,158.89,158.88,158.88,504699987.0
2007-09-13 04:16:00,158.875,158.88,158.87,158.88,1147400029.0
2007-09-13 04:17:00,158.88,158.88,158.87,158.87,1369899991.0
2007-09-13 04:18:00,158.87,158.87,158.85,158.87,1118900024.0
2007-09-13 04:19:00,158.87,158.87,158.87,158.87,201299994.0
2007-09-13 04:20:00,158.87,158.87,158.85,158.86,1788699994.0
2007-09-13 04:21:00,158.86,158.87,158.86,158.86,356599995.0
2007-09-13 04:22:00,158.86,158.86,158.84,158.84,1200300002.0
2007-09-13 04:23:00,158.84,158.85,158.84,158.84,835399999.0
2007-09-13 04:24:00,158.84,158.85,158.83,158.85,1769600006.0
2007-09-13 04:25:00,158.85,158.85,158.84,158.84,1045700001.0
2007-09-13 04:26:00,158.83,158.85,158.83,158.85,581099990.0
2007-09-13 04:27:00,158.85,158.85,158.85,158.85,941600028.0
2007-09-13 04:28:00,158.85,158.86,158.84,158.85,1036100021.0
2007-09-13 04:29:00,158.85,158.85,158.84,158.84,1036100021.0
2007-09-13 04:30:00,158.84,158.85,158.83,158.84,1886399995.0
2007-09-13 04:31:00,158.82,158.82,158.81,158.82,1323599992.0
2007-09-13 04:32:00,158.81,158.83,158.81,158.81,1323599992.0
2007-09-13 04:33:00,158.81,158.83,158.8,158.83,1323599992.0
2007-09-13 04:34:00,158.81,158.83,158.81,158.81,1509100003.0
2007-09-13 04:35:00,158.81,158.82,158.81,158.82,1509100003.0
2007-09-13 04:36:00,158.84,158.84,158.82,158.82,1298300001.0
2007-09-13 04:37:00,158.82,158.82,158.81,158.81,1298300001.0
2007-09-13 04:38:00,158.81,158.82,158.79,158.8,824400020.0
2007-09-13 04:39:00,158.8,158.81,158.8,158.8,561700007.0
2007-09-13 04:40:00,158.81,158.81,158.8,158.8,950200015.0
2007-09-13 04:41:00,158.8,158.8,158.79,158.79,774700006.0
2007-09-13 04:42:00,158.8,158.81,158.79,158.8,1024100013.0
2007-09-13 04:43:00,158.82,158.83,158.81,158.82,439800009.0
2007-09-13 04:44:00,158.81,158.82,158.81,158.81,439800009.0
2007-09-13 04:45:00,158.8,158.81,158.8,158.81,439800009.0
2007-09-13 04:46:00,158.81,158.81,158.8,158.8,288700000.0
2007-09-13 04:47:00,158.8,158.82,158.8,158.8,1663699958.0
2007-09-13 04:48:00,158.81,158.81,158.8,158.8,635299991.0
2007-09-13 04:49:00,158.8,158.81,158.79,158.79,1813200002.0
2007-09-13 04:50:00,158.8,158.8,158.77,158.8,1813200002.0
2007-09-13 04:51:00,158.81,158.81,158.78,158.81,2018600002.0
2007-09-13 04:52:00,158.81,158.81,158.8,158.81,271900005.0
2007-09-13 04:53:00,158.81,158.81,158.79,158.8,1298700003.0
2007-09-13 04:54:00,158.8,158.8,158.79,158.79,653299999.0
2007-09-13 04:55:00,158.79,158.79,158.76,158.78,1827600019.0
2007-09-13 04:56:00,158.78,158.79,158.77,158.78,1130999996.0
2007-09-13 04:57:00,158.79,158.79,158.76,158.77,1449200000.0
2007-09-13 04:58:00,158.77,158.77,158.76,158.77,374100003.0
2007-09-13 04:59:00,158.77,158.77,158.76,158.77,890800010.0
2007-09-13 05:00:00,158.77,158.78,158.75,158.78,1108800001.0
2007-09-13 05:01:00,158.78,158.78,158.76,158.76,977600025.0
2007-09-13 05:02:00,158.76,158.76,158.75,158.75,317999997.0
2007-09-13 05:03:00,158.75,158.76,158.75,158.76,472700004.0
2007-09-13 05:04:00,158.75,158.76,158.75,158.76,674500004.0
2007-09-13 05:05:00,158.76,158.76,158.76,158.76,92100003.0
2007-09-13 05:06:00,158.76,158.77,158.76,158.765,453700007.0
2007-09-13 05:07:00,158.79,158.8,158.79,158.8,1698100014.0
2007-09-13 05:08:00,158.79,158.82,158.78,158.8,1698100014.0
2007-09-13 05:09:00,158.8,158.8,158.79,158.79,642300000.0
2007-09-13 05:10:00,158.79,158.81,158.79,158.8,1066799997.0
2007-09-13 05:11:00,158.8,158.8,158.79,158.79,901500021.0
2007-09-13 05:12:00,158.79,158.81,158.78,158.81,1389900010.0
2007-09-13 05:13:00,158.81,158.81,158.79,158.81,1309200033.0
2007-09-13 05:14:00,158.8,158.81,158.79,158.79,499400009.0
2007-09-13 05:15:00,158.79,158.8,158.78,158.8,1413499997.0
2007-09-13 05:16:00,158.8,158.81,158.79,158.81,1685100006.0
2007-09-13 05:17:00,158.81,158.81,158.79,158.8,1764699999.0
2007-09-13 05:18:00,158.8,158.8,158.79,158.795,365900000.0
2007-09-13 05:19:00,158.795,158.8,158.795,158.8,151100001.0
2007-09-13 05:20:00,158.8,158.8,158.8,158.8,277600000.0
2007-09-13 05:21:00,158.8,158.8,158.79,158.8,970500000.0
2007-09-13 05:22:00,158.8,158.8,158.78,158.79,1297100004.0
2007-09-13 05:23:00,158.79,158.79,158.77,158.77,1465199987.0
2007-09-13 05:24:00,158.77,158.77,158.76,158.76,966900020.0
2007-09-13 05:25:00,158.76,158.78,158.76,158.77,1192799993.0
2007-09-13 05:26:00,158.77,158.77,158.76,158.76,539499999.0
2007-09-13 05:27:00,158.76,158.76,158.75,158.75,1022499992.0
2007-09-13 05:28:00,158.75,158.76,158.75,158.75,675299989.0
2007-09-13 05:29:00,158.74,158.74,158.68,158.68,1348199995.0
2007-09-13 05:30:00,158.69,158.7,158.68,158.69,1348199995.0
2007-09-13 05:31:00,158.68,158.69,158.65,158.67,1348199995.0
2007-09-13 05:32:00,158.66,158.66,158.64,158.66,1348199995.0
2007-09-13 05:33:00,158.65,158.65,158.61,158.62,2115799995.0
2007-09-13 05:34:00,158.63,158.64,158.61,158.62,2115799995.0
2007-09-13 05:35:00,158.63,158.69,158.63,158.65,2115799995.0
2007-09-13 05:36:00,158.66,158.66,158.62,158.64,2115799995.0
2007-09-13 05:37:00,158.63,158.64,158.6,158.61,2115799995.0
2007-09-13 05:38:00,158.61,158.63,158.59,158.61,2115799995.0
2007-09-13 05:39:00,158.6,158.61,158.57,158.59,1607699991.0
2007-09-13 05:40:00,158.59,158.6,158.59,158.6,1607699991.0
2007-09-13 05:41:00,158.6,158.61,158.595,158.6,678000000.0
2007-09-13 05:42:00,158.6,158.61,158.59,158.6,1750099993.0
2007-09-13 05:43:00,158.6,158.61,158.595,158.61,779999995.0
2007-09-13 05:44:00,158.63,158.65,158.63,158.65,1465899996.0
2007-09-13 05:45:00,158.65,158.65,158.63,158.65,1465899996.0
2007-09-13 05:46:00,158.65,158.66,158.64,158.65,867599991.0
2007-09-13 05:47:00,158.645,158.65,158.645,158.65,1579299982.0
2007-09-13 05:48:00,158.65,158.66,158.65,158.66,338600005.0
2007-09-13 05:49:00,158.67,158.74,158.67,158.67,1664600024.0
2007-09-13 05:50:00,158.68,158.72,158.67,158.72,1664600024.0
2007-09-13 05:51:00,158.71,158.72,158.69,158.71,1664600024.0
2007-09-13 05:52:00,158.71,158.72,158.67,158.7,1664600024.0
2007-09-13 05:53:00,158.7,158.7,158.7,158.7,1037000013.0
2007-09-13 05:54:00,158.7,158.71,158.7,158.7,592900002.0
2007-09-13 05:55:00,158.7,158.71,158.69,158.7,1668400002.0
2007-09-13 05:56:00,158.7,158.71,158.7,158.7,664900006.0
2007-09-13 05:57:00,158.7,158.71,158.69,158.7,1076700010.0
2007-09-13 05:58:00,158.7,158.71,158.69,158.7,308699997.0
2007-09-13 05:59:00,158.7,158.7,158.685,158.69,1003299988.0
2007-09-13 06:00:00,158.69,158.72,158.69,158.71,1788499993.0
2007-09-13 06:01:00,158.72,158.73,158.71,158.71,1201400007.0
2007-09-13 06:02:00,158.71,158.71,158.71,158.71,278999995.0
2007-09-13 06:04:00,158.71,158.71,158.71,158.71,240499998.0
2007-09-13 06:05:00,158.7,158.7,158.68,158.69,2085300004.0
2007-09-13 06:06:00,158.68,158.69,158.68,158.68,2085300004.0
2007-09-13 06:07:00,158.66,158.69,158.65,158.68,2085300004.0
2007-09-13 06:08:00,158.69,158.7,158.67,158.68,1432499997.0
2007-09-13 06:09:00,158.68,158.68,158.675,158.675,432099997.0
2007-09-13 06:10:00,158.68,158.7,158.67,158.69,1931199974.0
2007-09-13 06:11:00,158.7,158.7,158.69,158.7,1931199974.0
2007-09-13 06:12:00,158.7,158.72,158.7,158.72,1072299988.0
2007-09-13 06:13:00,158.72,158.72,158.72,158.72,879799992.0
2007-09-13 06:14:00,158.72,158.74,158.72,158.74,1403699976.0
2007-09-13 06:15:00,158.75,158.76,158.72,158.73,1243700012.0
2007-09-13 06:16:00,158.73,158.73,158.72,158.73,1243700012.0
2007-09-13 06:17:00,158.73,158.74,158.71,158.74,1642500016.0
2007-09-13 06:18:00,158.74,158.74,158.73,158.73,648399997.0
2007-09-13 06:19:00,158.73,158.74,158.73,158.74,1298700026.0
2007-09-13 06:20:00,158.74,158.77,158.74,158.75,1281199995.0
2007-09-13 06:21:00,158.75,158.75,158.74,158.75,511299987.0
2007-09-13 06:22:00,158.75,158.77,158.74,158.77,1995099999.0
2007-09-13 06:23:00,158.77,158.77,158.75,158.755,2101499965.0
2007-09-13 06:24:00,158.78,158.8,158.77,158.77,1847599993.0
2007-09-13 06:25:00,158.78,158.78,158.75,158.77,1847599993.0
2007-09-13 06:26:00,158.77,158.77,158.74,158.75,1847599993.0
2007-09-13 06:27:00,158.75,158.75,158.73,158.74,856900000.0
2007-09-13 06:28:00,158.74,158.75,158.74,158.74,664100000.0
2007-09-13 06:29:00,158.75,158.76,158.74,158.75,870399998.0
2007-09-13 06:30:00,158.75,158.75,158.73,158.73,513500007.0
2007-09-13 06:31:00,158.73,158.74,158.73,158.73,312299999.0
2007-09-13 06:32:00,158.73,158.74,158.73,158.73,537699992.0
2007-09-13 06:34:00,158.73,158.73,158.73,158.73,116000000.0
2007-09-13 06:35:00,158.73,158.74,158.72,158.73,457799999.0
2007-09-13 06:36:00,158.73,158.73,158.72,158.73,123099998.0
2007-09-13 06:37:00,158.73,158.73,158.72,158.725,477399996.0
2007-09-13 06:38:00,158.73,158.73,158.73,158.73,10400000.0
2007-09-13 06:39:00,158.73,158.73,158.73,158.73,2000000.0
2007-09-13 06:40:00,158.73,158.73,158.7,158.71,990799976.0
2007-09-13 06:41:00,158.705,158.72,158.705,158.71,1180900001.0
2007-09-13 06:42:00,158.71,158.71,158.71,158.71,92600000.0
2007-09-13 06:43:00,158.71,158.71,158.71,158.71,13200000.0
2007-09-13 06:44:00,158.71,158.71,158.7,158.7,283400000.0
2007-09-13 06:45:00,158.7,158.7,158.685,158.69,470800003.0
2007-09-13 06:46:00,158.69,158.7,158.685,158.7,901800021.0
2007-09-13 06:47:00,158.71,158.72,158.7,158.72,277500003.0
2007-09-13 06:48:00,158.72,158.72,158.71,158.72,1128699986.0
2007-09-13 06:49:00,158.71,158.72,158.7,158.71,1267500013.0
2007-09-13 06:50:00,158.72,158.73,158.69,158.72,1267500013.0
2007-09-13 06:51:00,158.71,158.71,158.7,158.71,1267500013.0
2007-09-13 06:52:00,158.71,158.74,158.71,158.72,1040100007.0
2007-09-13 06:53:00,158.73,158.73,158.7,158.7,427400003.0
2007-09-13 06:54:00,158.69,158.7,158.68,158.7,427400003.0
2007-09-13 06:55:00,158.7,158.72,158.69,158.72,427400003.0
2007-09-13 06:56:00,158.72,158.73,158.72,158.72,1054799991.0
2007-09-13 06:57:00,158.72,158.73,158.72,158.73,206800001.0
2007-09-13 06:58:00,158.73,158.73,158.7,158.7,1539100010.0
2007-09-13 06:59:00,158.7,158.71,158.69,158.71,1824399987.0
2007-09-13 07:00:00,158.72,158.73,158.71,158.71,1681999995.0
2007-09-13 07:01:00,158.71,158.72,158.69,158.72,1681999995.0
2007-09-13 07:02:00,158.71,158.73,158.7,158.7,757700003.0
2007-09-13 07:03:00,158.7,158.71,158.69,158.7,757700003.0
2007-09-13 07:04:00,158.7,158.7,158.69,158.695,1249400000.0
2007-09-13 07:05:00,158.7,158.71,158.695,158.7,1315699984.0
2007-09-13 07:06:00,158.7,158.7,158.69,158.69,142400002.0
2007-09-13 07:07:00,158.68,158.69,158.66,158.67,912300004.0
2007-09-13 07:08:00,158.68,158.68,158.65,158.66,912300004.0
2007-09-13 07:09:00,158.65,158.65,158.61,158.61,912300004.0
2007-09-13 07:10:00,158.605,158.62,158.6,158.6,912300004.0
2007-09-13 07:11:00,158.6,158.62,158.59,158.62,1745900001.0
2007-09-13 07:12:00,158.61,158.63,158.61,158.61,1745900001.0
2007-09-13 07:13:00,158.63,158.63,158.61,158.62,1745900001.0
2007-09-13 07:14:00,158.62,158.63,158.61,158.63,1745900001.0
2007-09-13 07:15:00,158.63,158.64,158.62,158.63,1909799997.0
2007-09-13 07:16:00,158.63,158.64,158.62,158.625,1589600001.0
2007-09-13 07:17:00,158.625,158.64,158.62,158.64,1079800000.0
2007-09-13 07:18:00,158.64,158.64,158.61,158.61,1582400003.0
2007-09-13 07:19:00,158.6,158.6,158.57,158.58,2111199983.0
2007-09-13 07:20:00,158.57,158.59,158.56,158.57,2111199983.0
2007-09-13 07:21:00,158.56,158.58,158.56,158.58,2111199983.0
2007-09-13 07:22:00,158.59,158.61,158.58,158.61,1178000012.0
2007-09-13 07:23:00,158.61,158.62,158.6,158.6,1178000012.0
2007-09-13 07:24:00,158.6,158.61,158.59,158.59,1609500030.0
2007-09-13 07:25:00,158.6,158.6,158.6,158.6,151200000.0
2007-09-13 07:26:00,158.6,158.6,158.59,158.59,258400008.0
2007-09-13 07:27:00,158.59,158.61,158.59,158.61,474200005.0
2007-09-13 07:28:00,158.61,158.63,158.61,158.63,1484499962.0
2007-09-13 07:29:00,158.63,158.64,158.63,158.63,511700002.0
2007-09-13 07:30:00,158.63,158.64,158.63,158.64,513400007.0
2007-09-13 07:31:00,158.64,158.65,158.62,158.63,1378400001.0
2007-09-13 07:32:00,158.625,158.65,158.61,158.63,1399922206.0
2007-09-13 07:33:00,158.63,158.63,158.615,158.63,731900004.0
2007-09-13 07:34:00,158.63,158.645,158.62,158.645,190299999.0
2007-09-13 07:35:00,158.64,158.68,158.64,158.68,1094999993.0
2007-09-13 07:36:00,158.67,158.68,158.66,158.67,1094999993.0
2007-09-13 07:37:00,158.68,158.68,158.66,158.665,536899994.0
2007-09-13 07:38:00,158.665,158.665,158.65,158.665,636199986.0
2007-09-13 07:39:00,158.665,158.69,158.66,158.68,1371000000.0
2007-09-13 07:40:00,158.68,158.73,158.68,158.72,1199900004.0
2007-09-13 07:41:00,158.72,158.725,158.71,158.71,1166499990.0
2007-09-13 07:42:00,158.71,158.71,158.69,158.71,1363900001.0
2007-09-13 07:43:00,158.71,158.71,158.69,158.7,1626500004.0
2007-09-13 07:44:00,158.7,158.7,158.68,158.685,628599990.0
2007-09-13 07:45:00,158.68,158.68,158.665,158.67,977200003.0
2007-09-13 07:46:00,158.68,158.68,158.66,158.67,560600002.0
2007-09-13 07:47:00,158.67,158.67,158.67,158.67,36000000.0
2007-09-13 07:48:00,158.67,158.68,158.66,158.67,1024800011.0
2007-09-13 07:49:00,158.67,158.67,158.63,158.63,1317700010.0
2007-09-13 07:50:00,158.635,158.66,158.63,158.64,1224600002.0
2007-09-13 07:51:00,158.64,158.64,158.63,158.63,1307499995.0
2007-09-13 07:52:00,158.65,158.65,158.63,158.64,820200009.0
2007-09-13 07:53:00,158.63,158.65,158.63,158.63,820200009.0
2007-09-13 07:54:00,158.63,158.63,158.63,158.63,305600000.0
2007-09-13 07:55:00,158.63,158.64,158.63,158.64,136500000.0
2007-09-13 07:56:00,158.64,158.64,158.625,158.635,554899995.0
2007-09-13 07:57:00,158.635,158.65,158.625,158.65,1739699985.0
2007-09-13 07:58:00,158.65,158.65,158.65,158.65,691800001.0
2007-09-13 07:59:00,158.66,158.69,158.66,158.685,1790299988.0
2007-09-13 08:00:00,158.69,158.71,158.69,158.7,784499995.0
2007-09-13 08:01:00,158.695,158.71,158.68,158.71,1520499999.0
2007-09-13 08:02:00,158.7,158.74,158.7,158.72,1474600008.0
2007-09-13 08:03:00,158.72,158.74,158.72,158.73,1474600008.0
2007-09-13 08:04:00,158.73,158.74,158.72,158.74,977100008.0
2007-09-13 08:05:00,158.75,158.78,158.75,158.78,2110100015.0
2007-09-13 08:06:00,158.77,158.79,158.76,158.79,2110100015.0
2007-09-13 08:07:00,158.79,158.8,158.76,158.77,2110100015.0
2007-09-13 08:08:00,158.77,158.78,158.74,158.74,1934700001.0
2007-09-13 08:09:00,158.73,158.76,158.73,158.76,1934700001.0
2007-09-13 08:10:00,158.75,158.76,158.69,158.71,1690700010.0
2007-09-13 08:11:00,158.7,158.73,158.69,158.72,1690700010.0
2007-09-13 08:12:00,158.71,158.72,158.7,158.71,1690700010.0
2007-09-13 08:13:00,158.7,158.71,158.68,158.68,1690700010.0
2007-09-13 08:14:00,158.69,158.81,158.68,158.81,1690700010.0
2007-09-13 08:15:00,158.8,158.82,158.8,158.81,1690700010.0
2007-09-13 08:16:00,158.82,158.84,158.81,158.82,1690700010.0
2007-09-13 08:17:00,158.83,158.87,158.82,158.86,1690700010.0
2007-09-13 08:18:00,158.87,158.89,158.86,158.88,1690700010.0
2007-09-13 08:19:00,158.87,158.88,158.84,158.84,1690700010.0
2007-09-13 08:20:00,158.83,158.87,158.82,158.87,1690700010.0
2007-09-13 08:21:00,158.88,158.88,158.84,158.88,1690700010.0
2007-09-13 08:22:00,158.87,158.92,158.86,158.91,1690700010.0
2007-09-13 08:23:00,158.9,158.92,158.88,158.89,1690700010.0
2007-09-13 08:24:00,158.88,158.89,158.81,158.85,1690700010.0
2007-09-13 08:25:00,158.86,158.87,158.81,158.82,1690700010.0
2007-09-13 08:26:00,158.83,158.84,158.81,158.84,1690700010.0
2007-09-13 08:27:00,158.83,158.83,158.76,158.8,1690700010.0
2007-09-13 08:28:00,158.79,158.82,158.78,158.81,1690700010.0
2007-09-13 08:29:00,158.82,158.83,158.81,158.82,2145199989.0
2007-09-13 08:30:00,158.83,158.86,158.81,158.83,2145199989.0
2007-09-13 08:31:00,158.82,158.84,158.82,158.84,2145199989.0
2007-09-13 08:32:00,158.83,158.85,158.81,158.83,2145199989.0
2007-09-13 08:33:00,158.83,158.86,158.82,158.85,2145199989.0
2007-09-13 08:34:00,158.85,158.87,158.83,158.83,1519200010.0
2007-09-13 08:35:00,158.84,158.86,158.82,158.83,1519200010.0
2007-09-13 08:36:00,158.84,158.85,158.82,158.84,1519200010.0
2007-09-13 08:37:00,158.85,158.87,158.84,158.85,1519200010.0
2007-09-13 08:38:00,158.85,158.86,158.85,158.85,1519200010.0
2007-09-13 08:39:00,158.85,158.85,158.84,158.85,836700003.0
2007-09-13 08:40:00,158.85,158.85,158.81,158.82,1637400009.0
2007-09-13 08:41:00,158.83,158.84,158.8,158.82,1637400009.0
2007-09-13 08:42:00,158.81,158.82,158.75,158.75,1637400009.0
2007-09-13 08:43:00,158.76,158.77,158.75,158.75,1637400009.0
2007-09-13 08:44:00,158.76,158.81,158.76,158.78,1637400009.0
2007-09-13 08:45:00,158.77,158.8,158.77,158.78,1637400009.0
2007-09-13 08:46:00,158.78,158.79,158.77,158.78,1637400009.0
2007-09-13 08:47:00,158.77,158.8,158.77,158.79,796600004.0
2007-09-13 08:48:00,158.78,158.78,158.75,158.76,796600004.0
2007-09-13 08:49:00,158.75,158.76,158.74,158.75,796600004.0
2007-09-13 08:50:00,158.75,158.77,158.75,158.76,796600004.0
2007-09-13 08:51:00,158.77,158.8,158.77,158.78,1933699997.0
2007-09-13 08:52:00,158.79,158.79,158.78,158.79,1933699997.0
2007-09-13 08:53:00,158.78,158.81,158.76,158.76,1933699997.0
2007-09-13 08:54:00,158.76,158.78,158.73,158.76,411600003.0
2007-09-13 08:55:00,158.755,158.78,158.755,158.765,411600003.0
2007-09-13 08:56:00,158.765,158.765,158.765,158.765,10400000.0
2007-09-13 08:57:00,158.765,158.78,158.76,158.765,1586399988.0
2007-09-13 08:58:00,158.765,158.77,158.72,158.745,1403800007.0
2007-09-13 08:59:00,158.74,158.75,158.68,158.68,1751899994.0
2007-09-13 09:00:00,158.69,158.69,158.67,158.68,1751899994.0
2007-09-13 09:01:00,158.67,158.7,158.66,158.69,1751899994.0
2007-09-13 09:02:00,158.68,158.72,158.68,158.71,1751899994.0
2007-09-13 09:03:00,158.72,158.73,158.69,158.7,1751899994.0
2007-09-13 09:04:00,158.71,158.72,158.69,158.71,1751899994.0
2007-09-13 09:05:00,158.71,158.72,158.69,158.72,2028899993.0
2007-09-13 09:06:00,158.71,158.74,158.69,158.73,2028899993.0
2007-09-13 09:07:00,158.725,158.75,158.72,158.725,2028899993.0
2007-09-13 09:08:00,158.73,158.73,158.66,158.7,1418350018.0
2007-09-13 09:09:00,158.71,158.75,158.7,158.74,1418350018.0
2007-09-13 09:10:00,158.73,158.75,158.69,158.71,1418350018.0
2007-09-13 09:11:00,158.715,158.72,158.71,158.715,1418350018.0
2007-09-13 09:12:00,158.715,158.74,158.715,158.73,728900004.0
2007-09-13 09:13:00,158.74,158.79,158.73,158.78,2098699995.0
2007-09-13 09:14:00,158.79,158.83,158.78,158.8,2098699995.0
2007-09-13 09:15:00,158.8,158.82,158.78,158.81,2098699995.0
2007-09-13 09:16:00,158.81,158.82,158.79,158.81,1511100023.0
2007-09-13 09:17:00,158.8,158.83,158.8,158.83,1511100023.0
2007-09-13 09:18:00,158.82,158.87,158.82,158.82,2138899991.0
2007-09-13 09:19:00,158.83,158.85,158.82,158.82,2138899991.0
2007-09-13 09:20:00,158.83,158.85,158.82,158.83,2138899991.0
2007-09-13 09:21:00,158.84,158.84,158.8,158.81,2138899991.0
2007-09-13 09:22:00,158.8,158.86,158.79,158.84,2138899991.0
2007-09-13 09:23:00,158.85,158.85,158.83,158.84,2138899991.0
2007-09-13 09:24:00,158.87,158.88,158.86,158.88,2138899991.0
2007-09-13 09:25:00,158.89,159.03,158.88,158.99,2138899991.0
2007-09-13 09:26:00,158.98,158.99,158.94,158.98,2138899991.0
2007-09-13 09:27:00,158.99,159.07,158.97,159.05,2138899991.0
2007-09-13 09:28:00,159.11,159.12,158.99,158.99,2138899991.0
2007-09-13 09:29:00,159.01,159.07,159.01,159.05,2138899991.0
2007-09-13 09:30:00,159.04,159.06,159.01,159.01,2017099982.0
2007-09-13 09:31:00,159.0,159.04,158.96,159.02,2017099982.0
2007-09-13 09:32:00,159.03,159.04,158.97,158.98,2017099982.0
2007-09-13 09:33:00,158.99,159.0,158.96,158.97,2017099982.0
2007-09-13 09:34:00,158.98,159.13,158.97,159.11,2017099982.0
2007-09-13 09:35:00,159.12,159.12,159.0,159.01,2017099982.0
2007-09-13 09:36:00,159.02,159.05,159.0,159.04,2017099982.0
2007-09-13 09:37:00,159.03,159.03,158.95,158.96,2017099982.0
2007-09-13 09:38:00,158.97,159.0,158.96,158.96,2017099982.0
2007-09-13 09:39:00,158.97,159.0,158.96,158.98,2017099982.0
2007-09-13 09:40:00,158.97,159.02,158.97,158.99,2017099982.0
2007-09-13 09:41:00,159.0,159.01,158.99,159.0,2017099982.0
2007-09-13 09:42:00,159.01,159.13,159.01,159.13,2017099982.0
2007-09-13 09:43:00,159.11,159.13,159.06,159.06,2017099982.0
2007-09-13 09:44:00,159.07,159.08,159.05,159.06,2017099982.0
2007-09-13 09:45:00,159.07,159.07,159.02,159.02,2017099982.0
2007-09-13 09:46:00,159.03,159.07,159.03,159.06,2017099982.0
2007-09-13 09:47:00,159.07,159.07,159.05,159.07,2017099982.0
2007-09-13 09:48:00,159.09,159.1,159.05,159.06,2017099982.0
2007-09-13 09:49:00,159.05,159.1,159.05,159.09,2017099982.0
2007-09-13 09:50:00,159.1,159.1,159.08,159.1,2017099982.0
2007-09-13 09:51:00,159.09,159.11,159.07,159.11,2017099982.0
2007-09-13 09:52:00,159.11,159.11,159.07,159.08,2017099982.0
2007-09-13 09:53:00,159.1,159.1,159.06,159.08,1771199993.0
2007-09-13 09:54:00,159.07,159.11,159.07,159.07,1771199993.0
2007-09-13 09:55:00,159.07,159.08,159.06,159.08,1771199993.0
2007-09-13 09:56:00,159.08,159.08,159.055,159.065,1192600013.0
2007-09-13 09:57:00,159.06,159.08,159.05,159.05,1976099996.0
2007-09-13 09:58:00,159.06,159.09,159.03,159.07,1976099996.0
2007-09-13 09:59:00,159.08,159.13,159.07,159.11,1976099996.0
2007-09-13 10:00:00,159.1,159.13,159.09,159.12,1976099996.0
2007-09-13 10:01:00,159.11,159.19,159.1,159.18,1976099996.0
2007-09-13 10:02:00,159.19,159.2,159.16,159.2,1976099996.0
2007-09-13 10:03:00,159.22,159.27,159.19,159.27,1976099996.0
2007-09-13 10:04:00,159.26,159.26,159.23,159.24,1976099996.0
2007-09-13 10:05:00,159.25,159.35,159.25,159.29,1976099996.0
2007-09-13 10:06:00,159.3,159.37,159.3,159.37,1976099996.0
2007-09-13 10:07:00,159.36,159.37,159.3,159.32,1976099996.0
2007-09-13 10:08:00,159.33,159.33,159.27,159.28,1976099996.0
2007-09-13 10:09:00,159.27,159.35,159.27,159.34,1976099996.0
2007-09-13 10:10:00,159.34,159.34,159.26,159.27,1976099996.0
2007-09-13 10:11:00,159.26,159.29,159.26,159.27,1183600001.0
2007-09-13 10:12:00,159.26,159.28,159.25,159.26,1183600001.0
2007-09-13 10:13:00,159.28,159.29,159.26,159.27,1183600001.0
2007-09-13 10:14:00,159.26,159.33,159.26,159.33,1183600001.0
2007-09-13 10:15:00,159.32,159.33,159.3,159.3,1183600001.0
2007-09-13 10:16:00,159.29,159.29,159.26,159.27,1183600001.0
2007-09-13 10:17:00,159.26,159.31,159.26,159.3,1183600001.0
2007-09-13 10:18:00,159.31,159.33,159.31,159.32,1183600001.0
2007-09-13 10:19:00,159.31,159.33,159.3,159.31,1428300004.0
2007-09-13 10:20:00,159.31,159.31,159.275,159.29,1428300004.0
2007-09-13 10:21:00,159.29,159.34,159.28,159.325,2024199984.0
2007-09-13 10:22:00,159.33,159.34,159.31,159.32,1480600004.0
2007-09-13 10:23:00,159.32,159.33,159.3,159.33,1914600006.0
2007-09-13 10:24:00,159.32,159.32,159.29,159.32,2020900002.0
2007-09-13 10:25:00,159.31,159.32,159.29,159.3,2020900002.0
2007-09-13 10:26:00,159.29,159.3,159.28,159.3,2020900002.0
2007-09-13 10:27:00,159.29,159.31,159.29,159.3,2020900002.0
2007-09-13 10:28:00,159.29,159.31,159.29,159.3,2020900002.0
2007-09-13 10:29:00,159.31,159.33,159.31,159.32,2020900002.0
2007-09-13 10:30:00,159.33,159.34,159.315,159.33,2020900002.0
2007-09-13 10:31:00,159.33,159.34,159.305,159.33,1896100011.0
2007-09-13 10:32:00,159.33,159.34,159.32,159.33,1295200001.0
2007-09-13 10:33:00,159.32,159.33,159.31,159.31,1684999996.0
2007-09-13 10:34:00,159.3,159.31,159.28,159.28,1684999996.0
2007-09-13 10:35:00,159.27,159.27,159.23,159.24,1443199994.0
2007-09-13 10:36:00,159.25,159.25,159.22,159.24,1443199994.0
2007-09-13 10:37:00,159.23,159.25,159.22,159.23,1443199994.0
2007-09-13 10:38:00,159.25,159.28,159.25,159.28,429299998.0
2007-09-13 10:39:00,159.27,159.28,159.26,159.27,429299998.0
2007-09-13 10:40:00,159.27,159.28,159.26,159.27,429299998.0
2007-09-13 10:41:00,159.28,159.28,159.24,159.25,1798300004.0
2007-09-13 10:42:00,159.26,159.26,159.22,159.24,1929100013.0
2007-09-13 10:43:00,159.235,159.27,159.23,159.27,2136299996.0
2007-09-13 10:44:00,159.27,159.27,159.24,159.25,1755900011.0
2007-09-13 10:45:00,159.26,159.28,159.25,159.25,486800003.0
2007-09-13 10:46:00,159.26,159.26,159.25,159.25,486800003.0
2007-09-13 10:47:00,159.25,159.26,159.245,159.25,486800003.0
2007-09-13 10:48:00,159.25,159.27,159.25,159.27,1636199983.0
2007-09-13 10:49:00,159.26,159.28,159.26,159.28,1924899996.0
2007-09-13 10:50:00,159.28,159.3,159.27,159.29,1924899996.0
2007-09-13 10:51:00,159.28,159.32,159.28,159.32,2090599981.0
2007-09-13 10:52:00,159.31,159.37,159.31,159.35,2090599981.0
2007-09-13 10:53:00,159.36,159.37,159.35,159.37,2090599981.0
2007-09-13 10:54:00,159.38,159.38,159.38,159.38,2090599981.0
2007-09-13 10:55:00,159.37,159.38,159.37,159.38,2090599981.0
2007-09-13 10:56:00,159.4,159.42,159.4,159.42,2090599981.0
2007-09-13 10:57:00,159.44,159.45,159.39,159.39,2090599981.0
2007-09-13 10:58:00,159.4,159.41,159.37,159.37,2090599981.0
2007-09-13 10:59:00,159.38,159.39,159.37,159.38,2090599981.0
2007-09-13 11:00:00,159.385,159.44,159.38,159.38,2090599981.0
2007-09-13 11:01:00,159.38,159.38,159.36,159.36,2052799987.0
2007-09-13 11:02:00,159.36,159.36,159.33,159.34,1700399994.0
2007-09-13 11:03:00,159.32,159.34,159.32,159.32,1700399994.0
2007-09-13 11:04:00,159.33,159.34,159.32,159.33,1700399994.0
2007-09-13 11:05:00,159.35,159.35,159.34,159.35,1081799995.0
2007-09-13 11:06:00,159.36,159.43,159.36,159.4,1081799995.0
2007-09-13 11:07:00,159.41,159.42,159.4,159.41,1081799995.0
2007-09-13 11:08:00,159.4,159.4,159.35,159.39,1081799995.0
2007-09-13 11:09:00,159.38,159.4,159.38,159.4,1081799995.0
2007-09-13 11:10:00,159.39,159.4,159.34,159.34,1068900008.0
2007-09-13 11:11:00,159.32,159.33,159.32,159.33,1068900008.0
2007-09-13 11:12:00,159.32,159.33,159.31,159.32,1068900008.0
2007-09-13 11:13:00,159.33,159.34,159.325,159.33,1068900008.0
2007-09-13 11:14:00,159.34,159.37,159.32,159.37,2145100012.0
2007-09-13 11:15:00,159.36,159.42,159.36,159.42,2145100012.0
2007-09-13 11:16:00,159.43,159.45,159.41,159.45,2145100012.0
2007-09-13 11:17:00,159.44,159.47,159.43,159.47,2145100012.0
2007-09-13 11:18:00,159.46,159.58,159.46,159.58,2145100012.0
2007-09-13 11:19:00,159.57,159.61,159.55,159.56,2145100012.0
2007-09-13 11:20:00,159.57,159.59,159.54,159.56,2145100012.0
2007-09-13 11:21:00,159.55,159.57,159.55,159.56,2145100012.0
2007-09-13 11:22:00,159.55,159.59,159.55,159.59,2145100012.0
2007-09-13 11:23:00,159.58,159.59,159.56,159.59,2145100012.0
2007-09-13 11:24:00,159.6,159.63,159.58,159.63,2145100012.0
2007-09-13 11:25:00,159.64,159.66,159.63,159.64,2145100012.0
2007-09-13 11:26:00,159.59,159.59,159.56,159.56,2145100012.0
2007-09-13 11:27:00,159.55,159.56,159.52,159.52,2145100012.0
2007-09-13 11:28:00,159.53,159.54,159.51,159.51,2145100012.0
2007-09-13 11:29:00,159.5,159.53,159.5,159.53,2145100012.0
2007-09-13 11:30:00,159.51,159.59,159.51,159.59,2145100012.0
2007-09-13 11:31:00,159.61,159.61,159.55,159.55,2145100012.0
2007-09-13 11:32:00,159.54,159.56,159.52,159.56,2145100012.0
2007-09-13 11:33:00,159.55,159.56,159.54,159.56,2145100012.0
2007-09-13 11:34:00,159.575,159.59,159.54,159.55,2145100012.0
2007-09-13 11:35:00,159.56,159.56,159.54,159.56,1314400000.0
2007-09-13 11:36:00,159.57,159.58,159.54,159.55,1314400000.0
2007-09-13 11:37:00,159.56,159.57,159.55,159.56,1314400000.0
2007-09-13 11:38:00,159.57,159.58,159.55,159.56,1314400000.0
2007-09-13 11:39:00,159.55,159.58,159.55,159.56,1314400000.0
2007-09-13 11:40:00,159.57,159.59,159.56,159.57,1314400000.0
2007-09-13 11:41:00,159.56,159.61,159.56,159.61,1314400000.0
2007-09-13 11:42:00,159.6,159.62,159.56,159.58,1314400000.0
2007-09-13 11:43:00,159.59,159.6,159.56,159.59,1314400000.0
2007-09-13 11:44:00,159.58,159.59,159.54,159.56,1314400000.0
2007-09-13 11:45:00,159.56,159.57,159.56,159.57,1314400000.0
2007-09-13 11:46:00,159.57,159.58,159.57,159.57,1456700011.0
2007-09-13 11:47:00,159.58,159.62,159.57,159.61,1736499997.0
2007-09-13 11:48:00,159.62,159.62,159.6,159.61,1736499997.0
2007-09-13 11:49:00,159.6,159.61,159.54,159.54,1736499997.0
2007-09-13 11:50:00,159.55,159.6,159.54,159.58,1736499997.0
2007-09-13 11:51:00,159.59,159.61,159.58,159.59,1736499997.0
2007-09-13 11:52:00,159.58,159.59,159.56,159.57,1736499997.0
2007-09-13 11:53:00,159.55,159.57,159.535,159.56,1736499997.0
2007-09-13 11:54:00,159.57,159.59,159.53,159.53,1646299993.0
2007-09-13 11:55:00,159.52,159.53,159.49,159.53,1646299993.0
2007-09-13 11:56:00,159.52,159.52,159.48,159.48,1646299993.0
2007-09-13 11:57:00,159.49,159.5,159.43,159.44,1646299993.0
2007-09-13 11:58:00,159.43,159.47,159.4,159.44,1646299993.0
2007-09-13 11:59:00,159.42,159.43,159.4,159.42,1646299993.0
2007-09-13 12:00:00,159.41,159.44,159.41,159.42,1646299993.0
2007-09-13 12:01:00,159.43,159.43,159.38,159.41,1646299993.0
2007-09-13 12:02:00,159.42,159.46,159.41,159.44,1646299993.0
2007-09-13 12:03:00,159.45,159.46,159.43,159.46,1646299993.0
2007-09-13 12:04:00,159.45,159.48,159.43,159.44,1646299993.0
2007-09-13 12:05:00,159.43,159.49,159.42,159.47,1646299993.0
2007-09-13 12:06:00,159.47,159.47,159.45,159.45,1646299993.0
2007-09-13 12:07:00,159.45,159.46,159.43,159.44,1796600014.0
2007-09-13 12:08:00,159.44,159.49,159.44,159.47,1784499993.0
2007-09-13 12:09:00,159.47,159.48,159.47,159.48,1646499990.0
2007-09-13 12:10:00,159.48,159.5,159.47,159.5,1646499990.0
2007-09-13 12:11:00,159.5,159.5,159.46,159.49,1822299987.0
2007-09-13 12:12:00,159.48,159.5,159.46,159.48,1822299987.0
2007-09-13 12:13:00,159.48,159.48,159.46,159.47,1822299987.0
2007-09-13 12:14:00,159.48,159.5,159.48,159.49,1949499995.0
2007-09-13 12:15:00,159.5,159.52,159.49,159.5,1949499995.0
2007-09-13 12:16:00,159.51,159.51,159.48,159.49,1949499995.0
2007-09-13 12:17:00,159.5,159.5,159.47,159.49,1949499995.0
2007-09-13 12:18:00,159.5,159.51,159.48,159.49,1949499995.0
2007-09-13 12:19:00,159.48,159.49,159.47,159.47,1949499995.0
2007-09-13 12:20:00,159.46,159.61,159.46,159.57,1949499995.0
2007-09-13 12:21:00,159.58,159.63,159.57,159.63,1949499995.0
2007-09-13 12:22:00,159.62,159.66,159.61,159.63,1949499995.0
2007-09-13 12:23:00,159.64,159.64,159.6,159.61,1949499995.0
2007-09-13 12:24:00,159.62,159.62,159.59,159.59,1949499995.0
2007-09-13 12:25:00,159.58,159.58,159.49,159.5,1949499995.0
2007-09-13 12:26:00,159.49,159.53,159.46,159.53,1949499995.0
2007-09-13 12:27:00,159.54,159.57,159.53,159.56,1949499995.0
2007-09-13 12:28:00,159.55,159.6,159.55,159.56,1949499995.0
2007-09-13 12:29:00,159.54,159.59,159.53,159.58,1949499995.0
2007-09-13 12:30:00,159.57,159.6,159.57,159.6,1949499995.0
2007-09-13 12:31:00,159.62,159.64,159.6,159.61,1949499995.0
2007-09-13 12:32:00,159.6,159.61,159.55,159.56,1949499995.0
2007-09-13 12:33:00,159.57,159.57,159.51,159.52,2029000012.0
2007-09-13 12:34:00,159.53,159.58,159.52,159.54,2029000012.0
2007-09-13 12:35:00,159.53,159.54,159.52,159.53,2029000012.0
2007-09-13 12:36:00,159.52,159.53,159.5,159.52,2029000012.0
2007-09-13 12:37:00,159.53,159.56,159.52,159.54,2029000012.0
2007-09-13 12:38:00,159.55,159.58,159.55,159.56,2029000012.0
2007-09-13 12:39:00,159.57,159.6,159.56,159.57,2029000012.0
2007-09-13 12:40:00,159.58,159.6,159.57,159.59,2029000012.0
2007-09-13 12:41:00,159.58,159.6,159.55,159.58,2029000012.0
2007-09-13 12:42:00,159.565,159.6,159.555,159.57,2029000012.0
2007-09-13 12:43:00,159.58,159.59,159.55,159.57,1118399997.0
2007-09-13 12:44:00,159.56,159.56,159.48,159.5,1118399997.0
2007-09-13 12:45:00,159.49,159.49,159.41,159.41,1118399997.0
2007-09-13 12:46:00,159.42,159.42,159.37,159.39,1118399997.0
2007-09-13 12:47:00,159.4,159.4,159.37,159.37,1118399997.0
2007-09-13 12:48:00,159.38,159.43,159.37,159.41,1118399997.0
2007-09-13 12:49:00,159.4,159.43,159.4,159.41,1118399997.0
2007-09-13 12:50:00,159.42,159.42,159.38,159.42,1118399997.0
2007-09-13 12:51:00,159.41,159.42,159.39,159.41,1118399997.0
2007-09-13 12:52:00,159.41,159.42,159.41,159.41,1118399997.0
2007-09-13 12:53:00,159.42,159.46,159.41,159.43,1879699996.0
2007-09-13 12:54:00,159.42,159.45,159.41,159.44,1879699996.0
2007-09-13 12:55:00,159.43,159.44,159.42,159.43,1879699996.0
2007-09-13 12:56:00,159.43,159.44,159.41,159.44,1879699996.0
2007-09-13 12:57:00,159.45,159.46,159.43,159.44,1170499993.0
2007-09-13 12:58:00,159.46,159.46,159.44,159.44,1170499993.0
2007-09-13 12:59:00,159.45,159.47,159.45,159.46,1391000003.0
2007-09-13 13:00:00,159.45,159.51,159.45,159.46,1391000003.0
2007-09-13 13:01:00,159.44,159.48,159.44,159.47,1391000003.0
2007-09-13 13:02:00,159.46,159.47,159.43,159.43,1391000003.0
2007-09-13 13:03:00,159.42,159.42,159.33,159.36,1391000003.0
2007-09-13 13:04:00,159.37,159.38,159.34,159.34,1391000003.0
2007-09-13 13:05:00,159.34,159.35,159.34,159.34,1391000003.0
2007-09-13 13:06:00,159.33,159.36,159.33,159.34,1673699996.0
2007-09-13 13:07:00,159.35,159.37,159.34,159.37,1673699996.0
2007-09-13 13:08:00,159.38,159.39,159.34,159.36,1673699996.0
2007-09-13 13:09:00,159.35,159.37,159.35,159.35,1673699996.0
2007-09-13 13:10:00,159.36,159.36,159.31,159.34,1673699996.0
2007-09-13 13:11:00,159.35,159.36,159.33,159.35,1673699996.0
2007-09-13 13:12:00,159.35,159.38,159.33,159.37,1673699996.0
2007-09-13 13:13:00,159.38,159.38,159.31,159.34,1667300006.0
2007-09-13 13:14:00,159.35,159.4,159.35,159.4,1667300006.0
2007-09-13 13:15:00,159.39,159.45,159.39,159.42,1667300006.0
2007-09-13 13:16:00,159.42,159.44,159.4,159.42,1667300006.0
2007-09-13 13:17:00,159.43,159.43,159.41,159.42,1480499968.0
2007-09-13 13:18:00,159.43,159.44,159.38,159.4,1480499968.0
2007-09-13 13:19:00,159.41,159.41,159.37,159.38,1480499968.0
2007-09-13 13:20:00,159.38,159.38,159.37,159.37,1480499968.0
2007-09-13 13:21:00,159.37,159.37,159.34,159.34,1496300008.0
2007-09-13 13:22:00,159.33,159.35,159.315,159.34,1899000014.0
2007-09-13 13:23:00,159.35,159.35,159.33,159.35,1830699975.0
2007-09-13 13:24:00,159.36,159.36,159.29,159.3,1830699975.0
2007-09-13 13:25:00,159.28,159.33,159.28,159.32,1830699975.0
2007-09-13 13:26:00,159.33,159.35,159.28,159.29,1830699975.0
2007-09-13 13:27:00,159.3,159.3,159.26,159.3,1616400014.0
2007-09-13 13:28:00,159.29,159.34,159.29,159.32,1616400014.0
2007-09-13 13:29:00,159.33,159.35,159.31,159.34,1616400014.0
2007-09-13 13:30:00,159.33,159.41,159.32,159.38,1616400014.0
2007-09-13 13:31:00,159.39,159.41,159.37,159.37,1616400014.0
2007-09-13 13:32:00,159.37,159.39,159.37,159.38,1616400014.0
2007-09-13 13:33:00,159.37,159.38,159.37,159.37,1850700004.0
2007-09-13 13:34:00,159.36,159.38,159.33,159.36,1850700004.0
2007-09-13 13:35:00,159.37,159.39,159.37,159.38,1850700004.0
2007-09-13 13:36:00,159.37,159.38,159.35,159.35,1850700004.0
2007-09-13 13:37:00,159.34,159.36,159.31,159.32,2085900001.0
2007-09-13 13:38:00,159.315,159.33,159.31,159.325,2085900001.0
2007-09-13 13:39:00,159.325,159.37,159.325,159.34,1178299995.0
2007-09-13 13:40:00,159.35,159.35,159.33,159.34,1121350004.0
2007-09-13 13:41:00,159.34,159.36,159.3,159.36,1436999994.0
2007-09-13 13:42:00,159.345,159.365,159.33,159.36,1048880171.0
2007-09-13 13:43:00,159.36,159.37,159.35,159.37,1163499998.0
2007-09-13 13:44:00,159.36,159.38,159.35,159.37,2004100027.0
2007-09-13 13:45:00,159.36,159.39,159.35,159.38,2004100027.0
2007-09-13 13:46:00,159.39,159.4,159.38,159.39,1963400026.0
2007-09-13 13:47:00,159.38,159.41,159.37,159.38,1963400026.0
2007-09-13 13:48:00,159.39,159.4,159.35,159.37,1963400026.0
2007-09-13 13:49:00,159.36,159.36,159.33,159.33,1963400026.0
2007-09-13 13:50:00,159.31,159.33,159.25,159.26,1295600001.0
2007-09-13 13:51:00,159.25,159.34,159.23,159.31,1295600001.0
2007-09-13 13:52:00,159.32,159.35,159.32,159.34,1295600001.0
2007-09-13 13:53:00,159.35,159.38,159.35,159.37,1295600001.0
2007-09-13 13:54:00,159.38,159.41,159.37,159.38,1295600001.0
2007-09-13 13:55:00,159.37,159.38,159.36,159.36,1295600001.0
2007-09-13 13:56:00,159.36,159.38,159.35,159.37,1145699997.0
2007-09-13 13:57:00,159.38,159.43,159.35,159.42,2011300004.0
2007-09-13 13:58:00,159.42,159.44,159.39,159.4,1827300025.0
2007-09-13 13:59:00,159.4,159.41,159.37,159.4,2108700048.0
2007-09-13 14:00:00,159.4,159.45,159.38,159.38,1646800009.0
2007-09-13 14:01:00,159.38,159.49,159.38,159.47,1783000000.0
2007-09-13 14:02:00,159.46,159.53,159.45,159.53,1783000000.0
2007-09-13 14:03:00,159.53,159.58,159.5,159.58,1783000000.0
2007-09-13 14:04:00,159.58,159.59,159.47,159.48,1951400007.0
2007-09-13 14:05:00,159.48,159.49,159.44,159.47,1647799998.0
2007-09-13 14:06:00,159.48,159.53,159.48,159.5,925500019.0
2007-09-13 14:07:00,159.5,159.5,159.48,159.49,925500019.0
2007-09-13 14:08:00,159.48,159.5,159.44,159.5,1431300009.0
2007-09-13 14:09:00,159.51,159.56,159.5,159.53,1900900004.0
2007-09-13 14:10:00,159.55,159.56,159.5,159.55,1900900004.0
2007-09-13 14:11:00,159.55,159.55,159.515,159.53,1900900004.0
2007-09-13 14:12:00,159.54,159.55,159.52,159.55,1402499988.0
2007-09-13 14:13:00,159.56,159.56,159.53,159.55,1402499988.0
2007-09-13 14:14:00,159.55,159.56,159.52,159.52,1402499988.0
2007-09-13 14:15:00,159.52,159.52,159.5,159.515,1915599986.0
2007-09-13 14:16:00,159.52,159.53,159.51,159.51,1213799993.0
2007-09-13 14:17:00,159.51,159.52,159.48,159.49,1804599994.0
2007-09-13 14:18:00,159.48,159.5,159.48,159.49,1804599994.0
2007-09-13 14:19:00,159.49,159.49,159.47,159.48,399000000.0
2007-09-13 14:20:00,159.48,159.49,159.45,159.455,1523599994.0
2007-09-13 14:21:00,159.455,159.5,159.45,159.49,2146099988.0
2007-09-13 14:22:00,159.49,159.49,159.47,159.48,1148499997.0
2007-09-13 14:23:00,159.48,159.48,159.46,159.46,1399600001.0
2007-09-13 14:24:00,159.45,159.46,159.43,159.43,2083000010.0
2007-09-13 14:25:00,159.44,159.44,159.42,159.435,2083000010.0
2007-09-13 14:26:00,159.44,159.44,159.43,159.44,1986099970.0
2007-09-13 14:27:00,159.44,159.46,159.44,159.46,658300004.0
2007-09-13 14:28:00,159.47,159.51,159.47,159.51,658300004.0
2007-09-13 14:29:00,159.51,159.52,159.5,159.5,658300004.0
2007-09-13 14:30:00,159.48,159.56,159.47,159.54,1057300006.0
2007-09-13 14:31:00,159.56,159.59,159.48,159.5,1057300006.0
2007-09-13 14:32:00,159.49,159.51,159.47,159.49,1057300006.0
2007-09-13 14:33:00,159.51,159.51,159.5,159.5,1057300006.0
2007-09-13 14:34:00,159.51,159.51,159.49,159.49,1057300006.0
2007-09-13 14:35:00,159.5,159.5,159.46,159.48,274300002.0
2007-09-13 14:36:00,159.48,159.53,159.47,159.47,1978199992.0
2007-09-13 14:37:00,159.49,159.52,159.45,159.46,1978199992.0
2007-09-13 14:38:00,159.47,159.47,159.45,159.46,932199999.0
2007-09-13 14:39:00,159.46,159.48,159.44,159.45,1785799988.0
2007-09-13 14:40:00,159.44,159.47,159.42,159.43,1947599993.0
2007-09-13 14:41:00,159.44,159.47,159.43,159.47,1947599993.0
2007-09-13 14:42:00,159.48,159.52,159.48,159.51,1947599993.0
2007-09-13 14:43:00,159.52,159.56,159.52,159.54,1947599993.0
2007-09-13 14:44:00,159.55,159.57,159.535,159.55,1947599993.0
2007-09-13 14:45:00,159.54,159.58,159.52,159.54,1383299994.0
2007-09-13 14:46:00,159.53,159.62,159.52,159.62,1383299994.0
2007-09-13 14:47:00,159.61,159.63,159.56,159.57,1383299994.0
2007-09-13 14:48:00,159.56,159.59,159.55,159.57,1383299994.0
2007-09-13 14:49:00,159.58,159.66,159.58,159.64,1383299994.0
2007-09-13 14:50:00,159.65,159.68,159.64,159.68,1383299994.0
2007-09-13 14:51:00,159.68,159.69,159.66,159.68,1383299994.0
2007-09-13 14:52:00,159.68,159.68,159.64,159.64,1248499994.0
2007-09-13 14:53:00,159.64,159.65,159.58,159.65,1933799988.0
2007-09-13 14:54:00,159.66,159.7,159.63,159.65,1933799988.0
2007-09-13 14:55:00,159.64,159.66,159.61,159.64,1886800003.0
2007-09-13 14:56:00,159.64,159.64,159.6,159.63,1886800003.0
2007-09-13 14:57:00,159.63,159.65,159.595,159.61,1821799986.0
2007-09-13 14:58:00,159.61,159.63,159.6,159.62,2084800014.0
2007-09-13 14:59:00,159.62,159.63,159.6,159.62,1213800003.0
2007-09-13 15:00:00,159.63,159.66,159.61,159.64,1598300005.0
2007-09-13 15:01:00,159.63,159.64,159.6,159.61,1598300005.0
2007-09-13 15:02:00,159.62,159.65,159.62,159.65,1598300005.0
2007-09-13 15:03:00,159.64,159.68,159.64,159.66,1598300005.0
2007-09-13 15:04:00,159.65,159.72,159.65,159.72,1598300005.0
2007-09-13 15:05:00,159.73,159.84,159.72,159.83,1598300005.0
2007-09-13 15:06:00,159.82,159.85,159.82,159.83,1598300005.0
2007-09-13 15:07:00,159.84,159.85,159.78,159.78,1598300005.0
2007-09-13 15:08:00,159.77,159.82,159.76,159.82,1598300005.0
2007-09-13 15:09:00,159.81,159.81,159.76,159.78,1598300005.0
2007-09-13 15:10:00,159.79,159.8,159.78,159.79,1598300005.0
2007-09-13 15:11:00,159.79,159.8,159.73,159.74,1700899999.0
2007-09-13 15:12:00,159.74,159.82,159.74,159.82,1772200008.0
2007-09-13 15:13:00,159.83,159.85,159.8,159.85,1772200008.0
2007-09-13 15:14:00,159.84,159.85,159.83,159.85,1772200008.0
2007-09-13 15:15:00,159.84,159.85,159.79,159.82,1772200008.0
2007-09-13 15:16:00,159.81,159.82,159.72,159.73,1772200008.0
2007-09-13 15:17:00,159.74,159.82,159.74,159.81,1772200008.0
2007-09-13 15:18:00,159.8,159.8,159.73,159.75,1772200008.0
2007-09-13 15:19:00,159.74,159.75,159.69,159.69,1772200008.0
2007-09-13 15:20:00,159.7,159.72,159.69,159.69,1772200008.0
2007-09-13 15:21:00,159.7,159.72,159.69,159.72,1772200008.0
2007-09-13 15:22:00,159.71,159.72,159.69,159.69,1772200008.0
2007-09-13 15:23:00,159.7,159.72,159.69,159.72,1772200008.0
2007-09-13 15:24:00,159.71,159.72,159.7,159.7,1772200008.0
2007-09-13 15:25:00,159.71,159.75,159.71,159.74,1772200008.0
2007-09-13 15:26:00,159.75,159.82,159.75,159.79,1772200008.0
2007-09-13 15:27:00,159.78,159.8,159.76,159.78,1772200008.0
2007-09-13 15:28:00,159.79,159.79,159.74,159.77,1772200008.0
2007-09-13 15:29:00,159.78,159.78,159.76,159.77,1772200008.0
2007-09-13 15:30:00,159.76,159.78,159.71,159.71,1772200008.0
2007-09-13 15:31:00,159.7,159.75,159.7,159.75,1772200008.0
2007-09-13 15:32:00,159.77,159.78,159.71,159.74,1772200008.0
2007-09-13 15:33:00,159.74,159.76,159.74,159.76,1772200008.0
2007-09-13 15:34:00,159.74,159.75,159.71,159.72,2073400011.0
2007-09-13 15:35:00,159.72,159.74,159.71,159.74,2073400011.0
2007-09-13 15:36:00,159.74,159.76,159.71,159.72,1835399994.0
2007-09-13 15:37:00,159.7,159.73,159.7,159.71,1835399994.0
2007-09-13 15:38:00,159.7,159.72,159.69,159.7,1835399994.0
2007-09-13 15:39:00,159.71,159.72,159.7,159.71,1835399994.0
2007-09-13 15:40:00,159.71,159.76,159.7,159.7,1835399994.0
2007-09-13 15:41:00,159.71,159.79,159.695,159.78,1503199998.0
2007-09-13 15:42:00,159.78,159.78,159.725,159.74,1548999991.0
2007-09-13 15:43:00,159.74,159.77,159.74,159.76,571199998.0
2007-09-13 15:44:00,159.75,159.76,159.73,159.74,1211799994.0
2007-09-13 15:45:00,159.73,159.73,159.67,159.68,1211799994.0
2007-09-13 15:46:00,159.67,159.7,159.65,159.68,1211799994.0
2007-09-13 15:47:00,159.69,159.69,159.66,159.68,1211799994.0
2007-09-13 15:48:00,159.68,159.69,159.66,159.68,1341099992.0
2007-09-13 15:49:00,159.68,159.7,159.66,159.68,1801799997.0
2007-09-13 15:50:00,159.67,159.72,159.67,159.72,1801799997.0
2007-09-13 15:51:00,159.74,159.77,159.72,159.75,1801799997.0
2007-09-13 15:52:00,159.75,159.76,159.72,159.75,1950200001.0
2007-09-13 15:53:00,159.74,159.77,159.74,159.77,1950200001.0
2007-09-13 15:54:00,159.78,159.78,159.76,159.76,1950200001.0
2007-09-13 15:55:00,159.75,159.79,159.75,159.79,1950200001.0
2007-09-13 15:56:00,159.8,159.8,159.76,159.76,1950200001.0
2007-09-13 15:57:00,159.76,159.79,159.76,159.79,1228500001.0
2007-09-13 15:58:00,159.79,159.79,159.75,159.75,1354899998.0
2007-09-13 15:59:00,159.76,159.79,159.74,159.75,1354899998.0
2007-09-13 16:00:00,159.74,159.8,159.73,159.79,1354899998.0
2007-09-13 16:01:00,159.8,159.88,159.8,159.88,1354899998.0
2007-09-13 16:02:00,159.89,159.91,159.87,159.9,1354899998.0
2007-09-13 16:03:00,159.89,159.9,159.86,159.86,1354899998.0
2007-09-13 16:04:00,159.85,159.85,159.79,159.79,1354899998.0
2007-09-13 16:05:00,159.8,159.89,159.8,159.87,1354899998.0
2007-09-13 16:06:00,159.84,159.84,159.82,159.82,1945099997.0
2007-09-13 16:07:00,159.81,159.85,159.81,159.85,1945099997.0
2007-09-13 16:08:00,159.86,159.91,159.86,159.91,1945099997.0
2007-09-13 16:09:00,159.89,159.89,159.85,159.86,1730800002.0
2007-09-13 16:10:00,159.87,159.9,159.85,159.9,1730800002.0
2007-09-13 16:11:00,159.88,159.91,159.88,159.88,1730800002.0
2007-09-13 16:12:00,159.88,159.92,159.88,159.91,1730800002.0
2007-09-13 16:13:00,159.91,159.95,159.91,159.95,1922599990.0
2007-09-13 16:14:00,159.93,159.94,159.88,159.9,1304800008.0
2007-09-13 16:15:00,159.91,159.94,159.89,159.94,1304800008.0
2007-09-13 16:16:00,159.93,160.01,159.92,160.01,1304800008.0
2007-09-13 16:17:00,160.0,160.08,160.0,160.08,1304800008.0
2007-09-13 16:18:00,160.13,160.15,160.11,160.12,1304800008.0
2007-09-13 16:19:00,160.13,160.15,160.11,160.14,1304800008.0
2007-09-13 16:20:00,160.15,160.18,160.14,160.14,1304800008.0
2007-09-13 16:21:00,160.13,160.19,160.13,160.15,1304800008.0
2007-09-13 16:22:00,160.14,160.2,160.14,160.18,1304800008.0
2007-09-13 16:23:00,160.19,160.27,160.19,160.26,1304800008.0
2007-09-13 16:24:00,160.26,160.26,160.23,160.25,1922499988.0
2007-09-13 16:25:00,160.24,160.29,160.22,160.28,1542700002.0
2007-09-13 16:26:00,160.29,160.29,160.25,160.28,1542700002.0
2007-09-13 16:27:00,160.275,160.29,160.25,160.25,1542700002.0
2007-09-13 16:28:00,160.25,160.25,160.17,160.18,1621000006.0
2007-09-13 16:29:00,160.19,160.24,160.13,160.16,1621000006.0
2007-09-13 16:30:00,160.17,160.18,160.17,160.17,1621000006.0
2007-09-13 16:31:00,160.11,160.13,160.11,160.12,1621000006.0
2007-09-13 16:32:00,160.13,160.17,160.12,160.12,1621000006.0
2007-09-13 16:33:00,160.13,160.18,160.13,160.17,1621000006.0
2007-09-13 16:34:00,160.19,160.34,160.18,160.31,1621000006.0
2007-09-13 16:35:00,160.28,160.33,160.27,160.33,1926700006.0
2007-09-13 16:36:00,160.32,160.35,160.28,160.29,1926700006.0
2007-09-13 16:37:00,160.3,160.33,160.3,160.32,1926700006.0
2007-09-13 16:38:00,160.3,160.32,160.28,160.3,2012600007.0
2007-09-13 16:39:00,160.31,160.31,160.27,160.28,2012600007.0
2007-09-13 16:40:00,160.26,160.29,160.24,160.25,1952399999.0
2007-09-13 16:41:00,160.25,160.27,160.24,160.25,1952399999.0
2007-09-13 16:42:00,160.25,160.28,160.23,160.24,1818400003.0
2007-09-13 16:43:00,160.22,160.22,160.18,160.22,2022500010.0
2007-09-13 16:44:00,160.23,160.23,160.2,160.2,2022500010.0
2007-09-13 16:45:00,160.19,160.21,160.18,160.21,2022500010.0
2007-09-13 16:46:00,160.22,160.23,160.2,160.23,2022500010.0
2007-09-13 16:47:00,160.24,160.27,160.23,160.24,2022500010.0
2007-09-13 16:48:00,160.24,160.25,160.21,160.25,2022500010.0
2007-09-13 16:49:00,160.24,160.24,160.22,160.24,2138899970.0
2007-09-13 16:50:00,160.23,160.26,160.23,160.24,2138899970.0
2007-09-13 16:51:00,160.24,160.25,160.19,160.19,2138899970.0
2007-09-13 16:52:00,160.19,160.21,160.18,160.21,1965599991.0
2007-09-13 16:53:00,160.21,160.22,160.195,160.195,1173100000.0
2007-09-13 16:54:00,160.19,160.22,160.17,160.18,2093900006.0
2007-09-13 16:55:00,160.185,160.24,160.18,160.19,2093900006.0
2007-09-13 16:56:00,160.18,160.21,160.17,160.19,2009700001.0
2007-09-13 16:57:00,160.18,160.22,160.18,160.22,2009700001.0
2007-09-13 16:58:00,160.21,160.24,160.21,160.22,2009700001.0
2007-09-13 16:59:00,160.21,160.23,160.19,160.21,2009700001.0
2007-09-13 17:00:00,160.2,160.2,160.17,160.2,2009700001.0
2007-09-13 17:01:00,160.19,160.24,160.19,160.21,2009700001.0
2007-09-13 17:02:00,160.2,160.21,160.16,160.17,2009700001.0
2007-09-13 17:03:00,160.18,160.19,160.15,160.16,2009700001.0
2007-09-13 17:04:00,160.17,160.17,160.14,160.14,2009700001.0
2007-09-13 17:05:00,160.15,160.16,160.13,160.16,2009700001.0
2007-09-13 17:06:00,160.17,160.19,160.13,160.15,2009700001.0
2007-09-13 17:07:00,160.14,160.16,160.12,160.13,2009700001.0
2007-09-13 17:08:00,160.14,160.15,160.12,160.12,2009700001.0
2007-09-13 17:09:00,160.13,160.18,160.12,160.18,2009700001.0
2007-09-13 17:10:00,160.19,160.23,160.18,160.2,2009700001.0
2007-09-13 17:11:00,160.2,160.24,160.19,160.23,1964000001.0
2007-09-13 17:12:00,160.21,160.25,160.19,160.25,1444199993.0
2007-09-13 17:13:00,160.24,160.27,160.21,160.21,1444199993.0
2007-09-13 17:14:00,160.2,160.2,160.17,160.18,1444199993.0
2007-09-13 17:15:00,160.19,160.21,160.18,160.19,1444199993.0
2007-09-13 17:16:00,160.21,160.28,160.19,160.28,1444199993.0
2007-09-13 17:17:00,160.27,160.29,160.24,160.25,1897250005.0
2007-09-13 17:18:00,160.26,160.27,160.22,160.22,1897250005.0
2007-09-13 17:19:00,160.2,160.24,160.2,160.23,1824799996.0
2007-09-13 17:20:00,160.24,160.24,160.19,160.21,1824799996.0
2007-09-13 17:21:00,160.22,160.25,160.22,160.25,1824799996.0
2007-09-13 17:22:00,160.27,160.3,160.25,160.28,1824799996.0
2007-09-13 17:23:00,160.27,160.29,160.27,160.27,1256500009.0
2007-09-13 17:24:00,160.28,160.3,160.26,160.3,1256500009.0
2007-09-13 17:25:00,160.29,160.31,160.29,160.31,1256500009.0
2007-09-13 17:26:00,160.3,160.31,160.28,160.31,1256500009.0
2007-09-13 17:27:00,160.3,160.3,160.26,160.26,1256500009.0
2007-09-13 17:28:00,160.27,160.28,160.23,160.27,1256500009.0
2007-09-13 17:29:00,160.27,160.3,160.265,160.265,2094000013.0
2007-09-13 17:30:00,160.27,160.27,160.24,160.26,1459000009.0
2007-09-13 17:31:00,160.26,160.29,160.26,160.27,1065000008.0
2007-09-13 17:32:00,160.27,160.28,160.25,160.27,1227200000.0
2007-09-13 17:33:00,160.26,160.27,160.22,160.24,1682800006.0
2007-09-13 17:34:00,160.23,160.24,160.2,160.2,818400000.0
2007-09-13 17:35:00,160.21,160.24,160.21,160.22,818400000.0
2007-09-13 17:36:00,160.22,160.22,160.13,160.16,1994300018.0
2007-09-13 17:37:00,160.16,160.17,160.08,160.09,1716100011.0
2007-09-13 17:38:00,160.1,160.14,160.08,160.14,905700006.0
2007-09-13 17:39:00,160.14,160.17,160.14,160.16,1221299999.0
2007-09-13 17:40:00,160.16,160.18,160.15,160.18,1330499993.0
2007-09-13 17:41:00,160.19,160.19,160.15,160.16,1895700005.0
2007-09-13 17:42:00,160.16,160.17,160.12,160.14,1620900003.0
2007-09-13 17:43:00,160.14,160.17,160.125,160.14,1194299996.0
2007-09-13 17:44:00,160.14,160.15,160.11,160.14,1714199996.0
2007-09-13 17:45:00,160.14,160.16,160.14,160.15,677400003.0
2007-09-13 17:46:00,160.16,160.18,160.15,160.16,1064199996.0
2007-09-13 17:47:00,160.16,160.19,160.15,160.15,1475699995.0
2007-09-13 17:48:00,160.15,160.22,160.15,160.18,852100004.0
2007-09-13 17:49:00,160.19,160.2,160.17,160.19,1972700012.0
2007-09-13 17:50:00,160.19,160.19,160.17,160.17,1111899991.0
2007-09-13 17:51:00,160.17,160.19,160.17,160.18,541600000.0
2007-09-13 17:52:00,160.19,160.19,160.17,160.18,277500000.0
2007-09-13 17:53:00,160.18,160.18,160.17,160.18,358900001.0
2007-09-13 17:54:00,160.18,160.18,160.14,160.15,1404899986.0
2007-09-13 17:55:00,160.15,160.15,160.13,160.13,822799996.0
2007-09-13 17:56:00,160.12,160.13,160.09,160.12,916899998.0
2007-09-13 17:57:00,160.11,160.12,160.1,160.12,523399997.0
2007-09-13 17:58:00,160.11,160.12,160.11,160.12,337199999.0
2007-09-13 17:59:00,160.12,160.18,160.12,160.18,1362699992.0
2007-09-13 18:00:00,160.18,160.18,160.15,160.15,1205900005.0
2007-09-13 18:01:00,160.16,160.2,160.15,160.17,1601900012.0
2007-09-13 18:02:00,160.17,160.17,160.13,160.13,1519300001.0
2007-09-13 18:03:00,160.14,160.14,160.105,160.12,1519300001.0
2007-09-13 18:04:00,160.1,160.13,160.1,160.12,1382600002.0
2007-09-13 18:05:00,160.125,160.15,160.12,160.13,1382600002.0
2007-09-13 18:06:00,160.13,160.14,160.12,160.125,985995220.0
2007-09-13 18:07:00,160.125,160.13,160.09,160.09,597080871.0
2007-09-13 18:08:00,160.09,160.09,160.04,160.05,1133099998.0
2007-09-13 18:09:00,160.07,160.1,160.06,160.06,1133099998.0
2007-09-13 18:10:00,160.06,160.09,160.06,160.09,1055499998.0
2007-09-13 18:11:00,160.09,160.09,160.05,160.055,678099997.0
2007-09-13 18:12:00,160.06,160.07,160.05,160.07,479200001.0
2007-09-13 18:13:00,160.07,160.09,160.06,160.06,777400000.0
2007-09-13 18:14:00,160.04,160.07,160.02,160.06,929500001.0
2007-09-13 18:15:00,160.08,160.14,160.08,160.14,929500001.0
2007-09-13 18:16:00,160.12,160.13,160.09,160.1,591199999.0
2007-09-13 18:17:00,160.11,160.15,160.11,160.15,591199999.0
2007-09-13 18:18:00,160.15,160.15,160.11,160.12,1485899998.0
2007-09-13 18:19:00,160.12,160.13,160.11,160.12,1351599998.0
2007-09-13 18:20:00,160.12,160.12,160.09,160.11,765999999.0
2007-09-13 18:21:00,160.12,160.16,160.11,160.15,657700002.0
2007-09-13 18:22:00,160.16,160.2,160.15,160.2,1268300001.0
2007-09-13 18:23:00,160.2,160.25,160.2,160.24,2113499995.0
2007-09-13 18:24:00,160.24,160.28,160.24,160.26,1396099995.0
2007-09-13 18:25:00,160.26,160.29,160.25,160.29,1409300011.0
2007-09-13 18:26:00,160.29,160.31,160.28,160.285,1057899997.0
2007-09-13 18:27:00,160.285,160.3,160.26,160.26,831800000.0
2007-09-13 18:28:00,160.26,160.27,160.25,160.25,1623900007.0
2007-09-13 18:29:00,160.26,160.26,160.23,160.23,522299997.0
2007-09-13 18:30:00,160.23,160.25,160.22,160.24,952099992.0
2007-09-13 18:31:00,160.22,160.26,160.22,160.24,1311100000.0
2007-09-13 18:32:00,160.245,160.27,160.23,160.26,1311100000.0
2007-09-13 18:33:00,160.27,160.28,160.25,160.26,1183199995.0
2007-09-13 18:34:00,160.26,160.27,160.24,160.24,868399997.0
2007-09-13 18:35:00,160.25,160.27,160.24,160.27,660600000.0
2007-09-13 18:36:00,160.25,160.26,160.23,160.24,1653200008.0
2007-09-13 18:37:00,160.26,160.26,160.23,160.245,1653200008.0
2007-09-13 18:38:00,160.25,160.25,160.24,160.25,794800004.0
2007-09-13 18:39:00,160.24,160.25,160.23,160.25,748099999.0
2007-09-13 18:40:00,160.25,160.25,160.2,160.22,1421000003.0
2007-09-13 18:41:00,160.22,160.22,160.19,160.205,1812299999.0
2007-09-13 18:42:00,160.2,160.21,160.18,160.2,1273099995.0
2007-09-13 18:43:00,160.2,160.2,160.18,160.19,742000001.0
2007-09-13 18:44:00,160.2,160.22,160.2,160.2,707400008.0
2007-09-13 18:45:00,160.2,160.2,160.16,160.17,1123399989.0
2007-09-13 18:46:00,160.165,160.18,160.14,160.15,1208100000.0
2007-09-13 18:47:00,160.14,160.15,160.12,160.14,1504900000.0
2007-09-13 18:48:00,160.14,160.14,160.1,160.13,1910400013.0
2007-09-13 18:49:00,160.13,160.14,160.11,160.12,677300004.0
2007-09-13 18:50:00,160.12,160.13,160.11,160.12,1567700011.0
2007-09-13 18:51:00,160.12,160.13,160.1,160.11,1482200006.0
2007-09-13 18:52:00,160.11,160.12,160.1,160.11,990799996.0
2007-09-13 18:53:00,160.115,160.15,160.115,160.14,990799996.0
2007-09-13 18:54:00,160.14,160.17,160.125,160.16,1371999997.0
2007-09-13 18:55:00,160.16,160.16,160.15,160.16,1252199992.0
2007-09-13 18:56:00,160.17,160.19,160.16,160.17,1252199992.0
2007-09-13 18:57:00,160.17,160.2,160.17,160.18,506200004.0
2007-09-13 18:58:00,160.19,160.21,160.19,160.195,506200004.0
2007-09-13 18:59:00,160.2,160.21,160.17,160.19,1197000006.0
2007-09-13 19:00:00,160.18,160.23,160.17,160.23,1563600005.0
2007-09-13 19:01:00,160.23,160.23,160.22,160.23,578899998.0
2007-09-13 19:02:00,160.23,160.25,160.23,160.24,568299992.0
2007-09-13 19:03:00,160.24,160.25,160.23,160.23,1539200003.0
2007-09-13 19:04:00,160.23,160.25,160.21,160.24,933100001.0
2007-09-13 19:05:00,160.25,160.29,160.24,160.27,1527300001.0
2007-09-13 19:06:00,160.27,160.29,160.26,160.29,777500003.0
2007-09-13 19:07:00,160.29,160.29,160.26,160.28,1150400004.0
2007-09-13 19:08:00,160.28,160.29,160.27,160.29,1142500002.0
2007-09-13 19:09:00,160.29,160.3,160.26,160.26,2069699995.0
2007-09-13 19:10:00,160.27,160.28,160.26,160.28,451900010.0
2007-09-13 19:11:00,160.27,160.31,160.27,160.29,1779999979.0
2007-09-13 19:12:00,160.29,160.31,160.28,160.3,1428899998.0
2007-09-13 19:13:00,160.33,160.36,160.31,160.32,1428899998.0
2007-09-13 19:14:00,160.32,160.32,160.26,160.28,1894000010.0
2007-09-13 19:15:00,160.28,160.31,160.26,160.31,1610499989.0
2007-09-13 19:16:00,160.3,160.3,160.29,160.3,770099997.0
2007-09-13 19:17:00,160.3,160.31,160.28,160.3,549799995.0
2007-09-13 19:18:00,160.31,160.31,160.3,160.3,268899998.0
2007-09-13 19:19:00,160.3,160.31,160.29,160.3,327400002.0
2007-09-13 19:20:00,160.31,160.34,160.29,160.32,1937100000.0
2007-09-13 19:21:00,160.32,160.38,160.32,160.38,1515599985.0
2007-09-13 19:22:00,160.36,160.45,160.35,160.45,891500003.0
2007-09-13 19:23:00,160.47,160.47,160.44,160.44,891500003.0
2007-09-13 19:24:00,160.43,160.43,160.41,160.42,755299994.0
2007-09-13 19:25:00,160.43,160.44,160.42,160.44,755299994.0
2007-09-13 19:26:00,160.43,160.45,160.4,160.41,1562999998.0
2007-09-13 19:27:00,160.41,160.42,160.35,160.37,2089899985.0
2007-09-13 19:28:00,160.37,160.37,160.33,160.35,1855500007.0
2007-09-13 19:29:00,160.33,160.35,160.32,160.35,1225199993.0
2007-09-13 19:30:00,160.38,160.4,160.35,160.39,1225199993.0
2007-09-13 19:31:00,160.39,160.39,160.36,160.38,1291400016.0
2007-09-13 19:32:00,160.37,160.38,160.33,160.35,1451999994.0
2007-09-13 19:33:00,160.34,160.35,160.33,160.33,1366899991.0
2007-09-13 19:34:00,160.34,160.37,160.34,160.36,403099999.0
2007-09-13 19:35:00,160.36,160.36,160.36,160.36,116000000.0
2007-09-13 19:36:00,160.36,160.39,160.36,160.39,373399998.0
2007-09-13 19:37:00,160.385,160.41,160.37,160.38,1663899993.0
2007-09-13 19:38:00,160.39,160.4,160.38,160.4,1003199996.0
2007-09-13 19:39:00,160.4,160.41,160.38,160.4,1202700001.0
2007-09-13 19:40:00,160.4,160.41,160.4,160.4,510599997.0
2007-09-13 19:41:00,160.4,160.4,160.37,160.37,1223900009.0
2007-09-13 19:42:00,160.37,160.38,160.36,160.37,875000003.0
2007-09-13 19:43:00,160.37,160.37,160.35,160.35,1097700003.0
2007-09-13 19:44:00,160.345,160.4,160.345,160.39,566899994.0
2007-09-13 19:45:00,160.39,160.4,160.38,160.395,637400004.0
2007-09-13 19:46:00,160.395,160.4,160.38,160.38,585300003.0
2007-09-13 19:47:00,160.38,160.39,160.36,160.39,1282700003.0
2007-09-13 19:48:00,160.39,160.4,160.39,160.4,402699996.0
2007-09-13 19:49:00,160.4,160.4,160.39,160.4,1726900020.0
2007-09-13 19:50:00,160.4,160.41,160.38,160.4,983499996.0
2007-09-13 19:51:00,160.39,160.4,160.39,160.39,991799997.0
2007-09-13 19:52:00,160.39,160.39,160.36,160.36,1130600000.0
2007-09-13 19:53:00,160.36,160.36,160.34,160.34,961900009.0
2007-09-13 19:54:00,160.34,160.35,160.34,160.35,460299996.0
2007-09-13 19:55:00,160.35,160.35,160.34,160.35,454999996.0
2007-09-13 19:56:00,160.34,160.35,160.31,160.31,941000005.0
2007-09-13 19:57:00,160.31,160.31,160.27,160.28,1658300014.0
2007-09-13 19:58:00,160.29,160.29,160.27,160.28,1591700005.0
2007-09-13 19:59:00,160.28,160.29,160.26,160.27,1343099993.0
2007-09-13 20:00:00,160.27,160.28,160.26,160.28,1064100001.0
2007-09-13 20:01:00,160.28,160.3,160.27,160.3,386900007.0
2007-09-13 20:02:00,160.3,160.3,160.29,160.3,886800005.0
2007-09-13 20:03:00,160.3,160.3,160.27,160.27,1479300011.0
2007-09-13 20:04:00,160.29,160.3,160.28,160.28,926500000.0
2007-09-13 20:05:00,160.29,160.29,160.26,160.27,795200009.0
2007-09-13 20:06:00,160.26,160.27,160.26,160.27,1242800002.0
2007-09-13 20:07:00,160.27,160.27,160.27,160.27,156300000.0
2007-09-13 20:08:00,160.27,160.27,160.27,160.27,64800000.0
2007-09-13 20:09:00,160.27,160.27,160.27,160.27,289500000.0
2007-09-13 20:10:00,160.27,160.28,160.26,160.26,535600002.0
2007-09-13 20:11:00,160.27,160.28,160.27,160.28,195700001.0
2007-09-13 20:12:00,160.27,160.28,160.26,160.27,600600003.0
2007-09-13 20:13:00,160.27,160.3,160.27,160.29,314399999.0
2007-09-13 20:14:00,160.28,160.3,160.26,160.27,1672000014.0
2007-09-13 20:15:00,160.27,160.27,160.22,160.22,2144099999.0
2007-09-13 20:16:00,160.23,160.25,160.22,160.225,1023950006.0
2007-09-13 20:17:00,160.225,160.23,160.19,160.2,1072000007.0
2007-09-13 20:18:00,160.2,160.21,160.18,160.19,1550500003.0
2007-09-13 20:19:00,160.18,160.19,160.17,160.18,992200000.0
2007-09-13 20:20:00,160.16,160.21,160.16,160.2,547700000.0
2007-09-13 20:21:00,160.21,160.22,160.21,160.22,547700000.0
2007-09-13 20:22:00,160.21,160.21,160.15,160.15,1162500007.0
2007-09-13 20:23:00,160.15,160.16,160.15,160.16,1162500007.0
2007-09-13 20:24:00,160.16,160.18,160.16,160.17,625199999.0
2007-09-13 20:25:00,160.17,160.2,160.07,160.17,1760199998.0
2007-09-13 20:26:00,160.18,160.2,160.15,160.15,1760199998.0
2007-09-13 20:27:00,160.14,160.29,160.13,160.18,1760199998.0
2007-09-13 20:28:00,160.18,160.19,160.13,160.13,1760199998.0
2007-09-13 20:29:00,160.12,160.16,160.08,160.1,2034399997.0
2007-09-13 20:30:00,160.09,160.09,160.04,160.04,2034399997.0
2007-09-13 20:31:00,160.035,160.035,159.96,159.97,2034399997.0
2007-09-13 20:32:00,159.97,159.98,159.94,159.98,1290699994.0
2007-09-13 20:33:00,159.99,160.0,159.97,159.99,1290699994.0
2007-09-13 20:34:00,159.99,160.02,159.99,160.01,1312199992.0
2007-09-13 20:35:00,160.005,160.02,159.995,160.02,1846599997.0
2007-09-13 20:36:00,160.02,160.07,160.02,160.07,817700002.0
2007-09-13 20:37:00,160.07,160.14,160.07,160.12,1618700007.0
2007-09-13 20:38:00,160.12,160.12,160.1,160.1,437000001.0
2007-09-13 20:39:00,160.1,160.1,160.05,160.05,1311700018.0
2007-09-13 20:40:00,160.05,160.08,160.05,160.08,664199998.0
2007-09-13 20:41:00,160.08,160.09,160.07,160.075,598099997.0
2007-09-13 20:42:00,160.08,160.08,160.06,160.07,531000000.0
2007-09-13 20:43:00,160.07,160.07,160.03,160.03,1078100001.0
2007-09-13 20:44:00,160.04,160.1,160.005,160.08,1534999999.0
2007-09-13 20:45:00,160.08,160.13,160.065,160.12,1723299999.0
2007-09-13 20:46:00,160.12,160.13,160.11,160.13,677000001.0
2007-09-13 20:47:00,160.12,160.13,160.1,160.1,771700002.0
2007-09-13 20:48:00,160.11,160.12,160.105,160.12,1072699997.0
2007-09-13 20:49:00,160.11,160.12,160.07,160.09,1698899993.0
2007-09-13 20:50:00,160.09,160.09,160.07,160.09,886999990.0
2007-09-13 20:51:00,160.09,160.09,160.07,160.08,1126799994.0
2007-09-13 20:52:00,160.09,160.12,160.08,160.1,620200004.0
2007-09-13 20:53:00,160.1,160.12,160.09,160.1,951300001.0
2007-09-13 20:54:00,160.1,160.12,160.1,160.11,645600003.0
2007-09-13 20:55:00,160.11,160.12,160.1,160.1,228049997.0
2007-09-13 20:56:00,160.1,160.1,160.04,160.06,923200003.0
2007-09-13 20:57:00,160.07,160.08,160.05,160.06,929099996.0
2007-09-13 20:58:00,160.06,160.07,160.06,160.07,245800000.0
2007-09-13 20:59:00,160.07,160.1,160.06,160.08,531000000.0
2007-09-13 21:00:00,160.09,160.14,160.09,160.14,531000000.0
2007-09-13 21:01:00,160.14,160.14,160.11,160.12,1295299992.0
2007-09-13 21:02:00,160.12,160.13,160.11,160.12,380100002.0
2007-09-13 21:03:00,160.12,160.13,160.12,160.12,260800000.0
2007-09-13 21:04:00,160.11,160.12,160.09,160.09,835000002.0
2007-09-13 21:05:00,160.09,160.12,160.08,160.08,811299995.0
2007-09-13 21:06:00,160.09,160.11,160.07,160.1,358199999.0
2007-09-13 21:07:00,160.1,160.14,160.1,160.12,358199999.0
2007-09-13 21:08:00,160.12,160.16,160.12,160.16,1251499992.0
2007-09-13 21:09:00,160.16,160.18,160.15,160.16,1160800014.0
2007-09-13 21:10:00,160.15,160.16,160.14,160.14,2031900005.0
2007-09-13 21:11:00,160.14,160.14,160.11,160.12,877200003.0
2007-09-13 21:12:00,160.12,160.14,160.12,160.14,789400002.0
2007-09-13 21:13:00,160.14,160.14,160.13,160.14,1218599995.0
2007-09-13 21:14:00,160.15,160.17,160.12,160.12,1541100018.0
2007-09-13 21:15:00,160.12,160.13,160.1,160.1,1494799984.0
2007-09-13 21:16:00,160.1,160.11,160.06,160.06,1700400001.0
2007-09-13 21:17:00,160.06,160.08,160.05,160.08,469299997.0
2007-09-13 21:18:00,160.06,160.08,160.05,160.06,206600004.0
2007-09-13 21:19:00,160.07,160.07,160.05,160.05,206600004.0
2007-09-13 21:20:00,160.06,160.06,160.0,160.04,206600004.0
2007-09-13 21:21:00,160.05,160.07,160.05,160.07,206600004.0
2007-09-13 21:22:00,160.08,160.08,160.03,160.06,206600004.0
2007-09-13 21:23:00,160.05,160.07,160.02,160.06,206600004.0
2007-09-13 21:24:00,160.07,160.07,160.06,160.06,206600004.0
2007-09-13 21:25:00,160.07,160.08,160.07,160.075,206600004.0
2007-09-13 21:26:00,160.075,160.095,160.07,160.085,1129899996.0
2007-09-13 21:27:00,160.085,160.085,160.06,160.065,1044199989.0
2007-09-13 21:28:00,160.06,160.06,160.02,160.05,1859799985.0
2007-09-13 21:29:00,160.04,160.05,160.01,160.01,1859799985.0
2007-09-13 21:30:00,160.01,160.04,160.01,160.01,1029200010.0
2007-09-13 21:31:00,160.01,160.01,159.94,159.97,817700002.0
2007-09-13 21:32:00,159.975,160.0,159.97,159.99,817700002.0
2007-09-13 21:33:00,159.99,160.01,159.99,160.01,609400000.0
2007-09-13 21:34:00,160.02,160.02,160.02,160.02,76000000.0
2007-09-13 21:35:00,160.02,160.05,160.02,160.03,843799992.0
2007-09-13 21:36:00,160.05,160.05,160.01,160.01,888100001.0
2007-09-13 21:37:00,160.02,160.04,160.0,160.04,888100001.0
2007-09-13 21:38:00,160.03,160.04,160.03,160.03,1509499991.0
2007-09-13 21:39:00,160.03,160.03,160.02,160.03,1509499991.0
2007-09-13 21:40:00,160.03,160.03,160.0,160.01,403900004.0
2007-09-13 21:41:00,160.01,160.04,160.005,160.02,728000006.0
2007-09-13 21:42:00,160.02,160.03,160.01,160.015,1344399996.0
2007-09-13 21:43:00,160.02,160.03,160.0,160.01,480299997.0
2007-09-13 21:44:00,160.01,160.01,159.97,159.99,1206399998.0
2007-09-13 21:45:00,159.99,160.0,159.99,160.0,752599998.0
2007-09-13 21:46:00,160.0,160.0,159.98,160.0,1764199981.0
2007-09-13 21:47:00,160.0,160.03,160.0,160.03,1378199989.0
2007-09-13 21:48:00,160.02,160.04,159.98,160.0,1584600004.0
2007-09-13 21:49:00,160.0,160.01,159.96,159.97,1459600002.0
2007-09-13 21:50:00,159.97,159.99,159.94,159.99,1615600001.0
2007-09-13 21:51:00,159.99,160.03,159.99,159.99,841499997.0
2007-09-13 21:52:00,159.985,159.99,159.97,159.98,400400005.0
2007-09-13 21:53:00,159.98,160.03,159.98,160.0,1248000006.0
2007-09-13 21:54:00,160.01,160.025,160.0,160.01,898000001.0
2007-09-13 21:55:00,160.01,160.01,159.98,159.99,896000001.0
2007-09-13 21:56:00,159.99,160.02,159.98,160.01,1461000003.0
2007-09-13 21:57:00,160.01,160.02,160.005,160.02,643700000.0
2007-09-13 21:58:00,160.02,160.04,160.02,160.04,1321300008.0
2007-09-13 21:59:00,160.04,160.05,160.01,160.01,1529700016.0
2007-09-13 22:00:00,160.01,160.03,160.0,160.03,1392500012.0
2007-09-13 22:01:00,160.02,160.02,160.01,160.01,601399996.0
2007-09-13 22:02:00,160.02,160.02,160.0,160.02,233600000.0
2007-09-13 22:03:00,160.01,160.02,160.01,160.01,415800002.0
2007-09-13 22:04:00,160.02,160.03,159.99,159.99,361099999.0
2007-09-13 22:05:00,160.0,160.01,159.99,159.99,187000001.0
2007-09-13 22:06:00,159.99,159.99,159.97,159.98,405000002.0
2007-09-13 22:07:00,159.98,159.98,159.98,159.98,54400000.0
2007-09-13 22:08:00,159.98,159.99,159.96,159.99,741000009.0
2007-09-13 22:09:00,159.99,159.99,159.965,159.965,612699998.0
2007-09-13 22:10:00,159.96,159.97,159.935,159.94,1326200002.0
2007-09-13 22:11:00,159.95,159.96,159.94,159.95,1099399987.0
2007-09-13 22:12:00,159.95,159.95,159.925,159.94,592300000.0
2007-09-13 22:13:00,159.94,159.94,159.92,159.925,540699999.0
2007-09-13 22:14:00,159.925,159.93,159.92,159.93,270999999.0
2007-09-13 22:15:00,159.93,159.93,159.925,159.925,231799995.0
2007-09-13 22:16:00,159.925,159.93,159.925,159.925,461799997.0
2007-09-13 22:17:00,159.93,159.93,159.92,159.92,1005499996.0
2007-09-13 22:18:00,159.92,159.93,159.92,159.92,645700003.0
2007-09-13 22:19:00,159.92,159.93,159.905,159.91,289099996.0
2007-09-13 22:20:00,159.91,159.91,159.89,159.89,468299995.0
2007-09-13 22:21:00,159.89,159.89,159.85,159.86,566599999.0
2007-09-13 22:22:00,159.86,159.86,159.815,159.83,1485400003.0
2007-09-13 22:23:00,159.82,159.83,159.8,159.81,1349400003.0
2007-09-13 22:24:00,159.81,159.83,159.8,159.83,356599997.0
2007-09-13 22:25:00,159.83,159.85,159.82,159.84,638399998.0
2007-09-13 22:26:00,159.83,159.85,159.83,159.83,693599998.0
2007-09-13 22:27:00,159.83,159.84,159.795,159.795,882300000.0
2007-09-13 22:28:00,159.795,159.82,159.78,159.78,636300002.0
2007-09-13 22:29:00,159.79,159.79,159.78,159.78,297599999.0
2007-09-13 22:30:00,159.78,159.78,159.755,159.78,1565299996.0
2007-09-13 22:31:00,159.79,159.82,159.77,159.8,829099998.0
2007-09-13 22:32:00,159.79,159.81,159.78,159.79,1377699979.0
2007-09-13 22:33:00,159.8,159.82,159.785,159.81,1344400000.0
2007-09-13 22:34:00,159.81,159.81,159.76,159.76,1149100006.0
2007-09-13 22:35:00,159.77,159.78,159.76,159.78,1149100006.0
2007-09-13 22:36:00,159.78,159.82,159.78,159.82,815799996.0
2007-09-13 22:37:00,159.82,159.83,159.8,159.81,713699996.0
2007-09-13 22:38:00,159.82,159.82,159.81,159.81,458400000.0
2007-09-13 22:39:00,159.81,159.83,159.81,159.83,534400002.0
2007-09-13 22:40:00,159.83,159.84,159.83,159.83,587399999.0
2007-09-13 22:41:00,159.83,159.86,159.81,159.83,477699997.0
2007-09-13 22:42:00,159.83,159.84,159.81,159.84,985399990.0
2007-09-13 22:43:00,159.84,159.86,159.84,159.86,102399999.0
2007-09-13 22:44:00,159.86,159.86,159.855,159.86,114399998.0
2007-09-13 22:45:00,159.86,159.87,159.84,159.86,765399990.0
2007-09-13 22:46:00,159.85,159.89,159.85,159.89,1044099984.0
2007-09-13 22:47:00,159.89,159.89,159.86,159.86,760700000.0
2007-09-13 22:48:00,159.86,159.87,159.86,159.86,96700000.0
2007-09-13 22:49:00,159.86,159.87,159.86,159.86,278400000.0
2007-09-13 22:50:00,159.86,159.86,159.84,159.85,440700001.0
2007-09-13 22:51:00,159.85,159.86,159.8,159.8,1203400010.0
2007-09-13 22:52:00,159.8,159.81,159.8,159.8,836399996.0
2007-09-13 22:53:00,159.8,159.8,159.77,159.77,687399996.0
2007-09-13 22:54:00,159.76,159.79,159.725,159.75,1593199997.0
2007-09-13 22:55:00,159.74,159.76,159.71,159.725,1192999998.0
2007-09-13 22:56:00,159.73,159.75,159.69,159.75,2115400012.0
2007-09-13 22:57:00,159.75,159.75,159.745,159.75,586599998.0
2007-09-13 22:58:00,159.76,159.79,159.75,159.78,959800000.0
2007-09-13 22:59:00,159.78,159.8,159.75,159.77,1320699991.0
2007-09-13 23:00:00,159.77,159.78,159.72,159.73,69800000.0
2007-09-13 23:01:00,159.72,159.73,159.69,159.72,52800000.0
2007-09-13 23:02:00,159.71,159.72,159.65,159.68,203300000.0
2007-09-13 23:03:00,159.67,159.69,159.64,159.68,84800000.0
2007-09-13 23:04:00,159.68,159.69,159.67,159.67,65600000.0
2007-09-13 23:05:00,159.64,159.68,159.59,159.59,403299996.0
2007-09-13 23:06:00,159.6,159.63,159.58,159.59,386799999.0
2007-09-13 23:07:00,159.59,159.59,159.55,159.57,579999988.0
2007-09-13 23:08:00,159.58,159.58,159.46,159.47,956999999.0
2007-09-13 23:09:00,159.47,159.48,159.45,159.45,445400005.0
2007-09-13 23:10:00,159.45,159.49,159.44,159.48,357200002.0
2007-09-13 23:11:00,159.48,159.53,159.43,159.46,374200000.0
2007-09-13 23:12:00,159.46,159.47,159.29,159.35,535600001.0
2007-09-13 23:13:00,159.35,159.38,159.31,159.37,691599999.0
2007-09-13 23:14:00,159.37,159.45,159.33,159.39,402400000.0
2007-09-13 23:15:00,159.44,159.49,159.42,159.48,289499999.0
2007-09-13 23:16:00,159.49,159.54,159.47,159.54,163200000.0
2007-09-13 23:17:00,159.54,159.54,159.47,159.51,352300003.0
2007-09-13 23:18:00,159.525,159.6,159.51,159.56,335200000.0
2007-09-13 23:19:00,159.56,159.56,159.5,159.54,430000002.0
2007-09-13 23:20:00,159.54,159.58,159.52,159.55,340700002.0
2007-09-13 23:21:00,159.56,159.56,159.44,159.5,733000001.0
2007-09-13 23:22:00,159.5,159.55,159.47,159.52,499900000.0
2007-09-13 23:23:00,159.52,159.53,159.49,159.52,308200001.0
2007-09-13 23:24:00,159.53,159.6,159.52,159.54,442200003.0
2007-09-13 23:25:00,159.54,159.56,159.52,159.56,269400000.0
2007-09-13 23:26:00,159.57,159.57,159.48,159.48,451400000.0
2007-09-13 23:27:00,159.49,159.49,159.37,159.37,825599993.0
2007-09-13 23:28:00,159.36,159.41,159.36,159.4,628099997.0
2007-09-13 23:29:00,159.4,159.47,159.4,159.47,475299999.0
2007-09-13 23:30:00,159.47,159.49,159.355,159.395,468900001.0
2007-09-13 23:31:00,159.4,159.46,159.38,159.45,440300000.0
2007-09-13 23:32:00,159.45,159.45,159.42,159.435,183900000.0
2007-09-13 23:33:00,159.44,159.45,159.44,159.45,146800000.0
2007-09-13 23:34:00,159.45,159.45,159.36,159.36,456600001.0
2007-09-13 23:35:00,159.37,159.43,159.36,159.42,1064199996.0
2007-09-13 23:36:00,159.42,159.45,159.42,159.44,380200000.0
2007-09-13 23:37:00,159.45,159.47,159.44,159.47,501300000.0
2007-09-13 23:38:00,159.465,159.47,159.43,159.43,242100003.0
2007-09-13 23:39:00,159.43,159.44,159.34,159.34,621600003.0
2007-09-13 23:40:00,159.34,159.34,159.26,159.26,1713200017.0
2007-09-13 23:41:00,159.27,159.27,159.24,159.25,892200004.0
2007-09-13 23:42:00,159.25,159.28,159.24,159.27,1325299992.0
2007-09-13 23:43:00,159.26,159.3,159.26,159.3,823199993.0
2007-09-13 23:44:00,159.3,159.33,159.27,159.29,1240300005.0
2007-09-13 23:45:00,159.29,159.29,159.27,159.27,901399997.0
2007-09-13 23:46:00,159.28,159.3,159.23,159.24,1873400016.0
2007-09-13 23:47:00,159.23,159.24,159.2,159.21,1873400016.0
2007-09-13 23:48:00,159.2,159.22,159.13,159.13,1873400016.0
2007-09-13 23:49:00,159.13,159.17,159.1,159.1,672099997.0
2007-09-13 23:50:00,159.1,159.17,159.06,159.16,995399998.0
2007-09-13 23:51:00,159.17,159.24,159.15,159.24,302600000.0
2007-09-13 23:52:00,159.25,159.3,159.225,159.225,189600000.0
2007-09-13 23:53:00,159.23,159.235,159.18,159.18,126800000.0
2007-09-13 23:54:00,159.195,159.195,159.18,159.19,78000000.0
2007-09-13 23:55:00,159.2,159.235,159.17,159.225,214900000.0
2007-09-13 23:56:00,159.2,159.21,159.2,159.21,96300000.0
2007-09-13 23:57:00,159.21,159.22,159.15,159.165,239400000.0
2007-09-13 23:58:00,159.17,159.185,159.14,159.14,115200000.0
2007-09-13 23:59:00,159.14,159.14,159.11,159.12,140000000.0
2007-09-14 00:00:00,159.12,159.12,159.08,159.1,164500000.0
2007-09-14 00:01:00,159.1,159.145,159.09,159.13,264000002.0
2007-09-14 00:02:00,159.14,159.19,159.125,159.125,132000000.0
2007-09-14 00:03:00,159.12,159.165,159.11,159.135,159500000.0
2007-09-14 00:04:00,159.12,159.14,159.11,159.13,250200000.0
2007-09-14 00:05:00,159.13,159.165,159.13,159.155,47200000.0
2007-09-14 00:06:00,159.16,159.195,159.15,159.185,151300000.0
2007-09-14 00:07:00,159.18,159.26,159.18,159.26,166800000.0
2007-09-14 00:08:00,159.27,159.3,159.26,159.28,121600000.0
2007-09-14 00:09:00,159.28,159.28,159.26,159.28,211200000.0
2007-09-14 00:10:00,159.28,159.3,159.28,159.295,97300000.0
2007-09-14 00:11:00,159.295,159.31,159.25,159.27,429900000.0
2007-09-14 00:12:00,159.26,159.3,159.26,159.27,202800000.0
2007-09-14 00:13:00,159.28,159.29,159.25,159.27,297600000.0
2007-09-14 00:14:00,159.27,159.28,159.255,159.28,34000000.0
2007-09-14 00:15:00,159.25,159.28,159.25,159.28,295200000.0
2007-09-14 00:16:00,159.285,159.285,159.27,159.28,210400000.0
2007-09-14 00:17:00,159.28,159.29,159.28,159.29,82300000.0
2007-09-14 00:18:00,159.29,159.29,159.27,159.29,140000000.0
2007-09-14 00:19:00,159.29,159.31,159.29,159.3,187500000.0
2007-09-14 00:20:00,159.295,159.31,159.29,159.31,154400000.0
2007-09-14 00:21:00,159.31,159.32,159.31,159.32,17200000.0
2007-09-14 00:22:00,159.32,159.36,159.32,159.35,332400000.0
2007-09-14 00:23:00,159.35,159.38,159.335,159.335,137600000.0
2007-09-14 00:24:00,159.35,159.38,159.35,159.38,118800000.0
2007-09-14 00:25:00,159.38,159.41,159.38,159.395,174400000.0
2007-09-14 00:26:00,159.4,159.42,159.4,159.42,98200000.0
2007-09-14 00:27:00,159.41,159.44,159.41,159.44,172400000.0
2007-09-14 00:28:00,159.45,159.46,159.425,159.46,126700000.0
2007-09-14 00:29:00,159.44,159.45,159.41,159.42,425600000.0
2007-09-14 00:30:00,159.42,159.42,159.38,159.38,128800000.0
2007-09-14 00:31:00,159.4,159.4,159.35,159.38,342800000.0
2007-09-14 00:32:00,159.38,159.39,159.37,159.37,172800000.0
2007-09-14 00:33:00,159.37,159.38,159.37,159.38,106000000.0
2007-09-14 00:34:00,159.38,159.39,159.37,159.38,159200000.0
2007-09-14 00:35:00,159.38,159.4,159.37,159.395,247200000.0
2007-09-14 00:36:00,159.395,159.44,159.38,159.42,313800000.0
2007-09-14 00:37:00,159.42,159.42,159.34,159.34,351100000.0
2007-09-14 00:38:00,159.34,159.34,159.305,159.31,477600000.0
2007-09-14 00:39:00,159.3,159.3,159.22,159.23,453700000.0
2007-09-14 00:40:00,159.23,159.25,159.2,159.22,443700000.0
2007-09-14 00:41:00,159.22,159.23,159.2,159.21,272400000.0
2007-09-14 00:42:00,159.21,159.21,159.17,159.18,216800000.0
2007-09-14 00:43:00,159.17,159.18,159.08,159.1,607800000.0
2007-09-14 00:44:00,159.1,159.1,159.06,159.09,399900000.0
2007-09-14 00:45:00,159.08,159.08,159.05,159.05,320000000.0
2007-09-14 00:46:00,159.06,159.15,159.06,159.14,454800000.0
2007-09-14 00:47:00,159.14,159.15,159.14,159.15,83200000.0
2007-09-14 00:48:00,159.15,159.18,159.15,159.15,237200000.0
2007-09-14 00:49:00,159.15,159.16,159.14,159.16,174000000.0
2007-09-14 00:50:00,159.15,159.15,159.04,159.04,756300000.0
2007-09-14 00:51:00,159.04,159.08,159.03,159.06,451200000.0
2007-09-14 00:52:00,159.06,159.06,158.89,158.93,761200000.0
2007-09-14 00:53:00,158.93,158.93,158.89,158.89,558000001.0
2007-09-14 00:54:00,158.89,158.93,158.88,158.925,166800000.0
2007-09-14 00:55:00,158.93,158.94,158.85,158.85,425200000.0
2007-09-14 00:56:00,158.84,158.84,158.77,158.84,506100000.0
2007-09-14 00:57:00,158.82,158.87,158.8,158.87,494799998.0
2007-09-14 00:58:00,158.87,158.905,158.855,158.89,350900000.0
2007-09-14 00:59:00,158.895,158.9,158.82,158.89,610000000.0
2007-09-14 01:00:00,158.9,158.96,158.89,158.945,848000000.0
2007-09-14 01:01:00,158.945,158.945,158.92,158.945,868000000.0
2007-09-14 01:02:00,158.95,158.98,158.92,158.95,572700000.0
2007-09-14 01:03:00,158.95,158.98,158.93,158.98,413499998.0
2007-09-14 01:04:00,158.98,159.05,158.98,159.04,421200000.0
2007-09-14 01:05:00,159.05,159.05,159.01,159.03,314400000.0
2007-09-14 01:06:00,159.03,159.05,159.01,159.02,262399999.0
2007-09-14 01:07:00,159.02,159.03,158.94,158.945,760400000.0
2007-09-14 01:08:00,158.945,158.95,158.87,158.9,623800000.0
2007-09-14 01:09:00,158.91,158.93,158.87,158.93,705499998.0
2007-09-14 01:10:00,158.93,158.93,158.88,158.9,384000000.0
2007-09-14 01:11:00,158.92,158.97,158.88,158.97,301600000.0
2007-09-14 01:12:00,158.97,159.01,158.94,158.96,368700000.0
2007-09-14 01:13:00,158.96,158.99,158.92,158.97,491299999.0
2007-09-14 01:14:00,158.985,159.04,158.985,159.02,186900000.0
2007-09-14 01:15:00,159.0,159.01,158.99,158.99,77700000.0
2007-09-14 01:16:00,158.99,159.02,158.985,159.005,259100000.0
2007-09-14 01:17:00,159.0,159.01,158.99,158.99,231000000.0
2007-09-14 01:18:00,159.0,159.04,159.0,159.04,216999999.0
2007-09-14 01:19:00,159.03,159.06,159.02,159.04,364100001.0
2007-09-14 01:20:00,159.03,159.09,159.03,159.09,272300000.0
2007-09-14 01:21:00,159.085,159.15,159.075,159.15,472700000.0
2007-09-14 01:22:00,159.14,159.15,159.11,159.13,487700000.0
2007-09-14 01:23:00,159.13,159.14,159.1,159.12,512600000.0
2007-09-14 01:24:00,159.11,159.18,159.11,159.17,191300000.0
2007-09-14 01:25:00,159.19,159.19,159.13,159.17,500900000.0
2007-09-14 01:26:00,159.17,159.245,159.16,159.17,978400000.0
2007-09-14 01:27:00,159.175,159.23,159.175,159.185,635200000.0
2007-09-14 01:28:00,159.19,159.2,159.17,159.19,338400000.0
2007-09-14 01:29:00,159.19,159.19,159.12,159.185,246400000.0
2007-09-14 01:30:00,159.17,159.21,159.16,159.17,378400000.0
2007-09-14 01:31:00,159.17,159.19,159.16,159.16,264800000.0
2007-09-14 01:32:00,159.165,159.17,159.12,159.125,458199999.0
2007-09-14 01:33:00,159.12,159.18,159.12,159.16,461600000.0
2007-09-14 01:34:00,159.16,159.16,159.15,159.15,85600000.0
2007-09-14 01:35:00,159.15,159.15,159.15,159.15,141600000.0
2007-09-14 01:36:00,159.15,159.15,159.15,159.15,32000000.0
2007-09-14 01:37:00,159.15,159.15,159.14,159.15,63200000.0
2007-09-14 01:38:00,159.15,159.15,159.15,159.15,24000000.0
2007-09-14 01:39:00,159.15,159.15,159.15,159.15,76800000.0
2007-09-14 01:40:00,159.15,159.17,159.145,159.15,213700000.0
2007-09-14 01:41:00,159.14,159.15,159.13,159.14,282400000.0
2007-09-14 01:42:00,159.14,159.14,159.1,159.125,305699998.0
2007-09-14 01:43:00,159.125,159.125,159.1,159.11,145900000.0
2007-09-14 01:44:00,159.1,159.11,159.07,159.07,320099999.0
2007-09-14 01:45:00,159.07,159.08,159.06,159.07,44800000.0
2007-09-14 01:46:00,159.07,159.12,159.07,159.11,235100000.0
2007-09-14 01:47:00,159.1,159.11,159.1,159.11,68800000.0
2007-09-14 01:48:00,159.1,159.11,159.09,159.11,45800000.0
2007-09-14 01:49:00,159.11,159.11,159.06,159.09,280500000.0
2007-09-14 01:50:00,159.09,159.13,159.08,159.13,238899997.0
2007-09-14 01:51:00,159.12,159.17,159.11,159.16,251100000.0
2007-09-14 01:52:00,159.16,159.17,159.14,159.15,146400000.0
2007-09-14 01:53:00,159.15,159.15,159.11,159.11,204000000.0
2007-09-14 01:54:00,159.105,159.12,159.105,159.11,82400000.0
2007-09-14 01:55:00,159.12,159.12,159.09,159.11,451999995.0
2007-09-14 01:56:00,159.11,159.18,159.1,159.18,642400001.0
2007-09-14 01:57:00,159.17,159.19,159.13,159.18,436599996.0
2007-09-14 01:58:00,159.18,159.26,159.18,159.25,1055999998.0
2007-09-14 01:59:00,159.26,159.27,159.24,159.25,419800000.0
2007-09-14 02:00:00,159.255,159.33,159.255,159.33,382100000.0
2007-09-14 02:01:00,159.33,159.37,159.32,159.32,521599999.0
2007-09-14 02:02:00,159.32,159.34,159.32,159.33,355699999.0
2007-09-14 02:03:00,159.33,159.37,159.33,159.37,213099999.0
2007-09-14 02:04:00,159.38,159.41,159.37,159.38,233100000.0
2007-09-14 02:05:00,159.38,159.4,159.35,159.375,383800000.0
2007-09-14 02:06:00,159.385,159.4,159.37,159.39,161300000.0
2007-09-14 02:07:00,159.39,159.4,159.36,159.36,289300000.0
2007-09-14 02:08:00,159.35,159.38,159.33,159.33,243700000.0
2007-09-14 02:09:00,159.33,159.35,159.31,159.32,208299998.0
2007-09-14 02:10:00,159.33,159.33,159.305,159.32,218400000.0
2007-09-14 02:11:00,159.32,159.36,159.31,159.35,286300000.0
2007-09-14 02:12:00,159.35,159.45,159.35,159.435,320800000.0
2007-09-14 02:13:00,159.44,159.45,159.42,159.44,271200000.0
2007-09-14 02:14:00,159.43,159.49,159.43,159.45,350700000.0
2007-09-14 02:15:00,159.45,159.52,159.44,159.5,519500000.0
2007-09-14 02:16:00,159.5,159.51,159.5,159.5,409100000.0
2007-09-14 02:17:00,159.5,159.5,159.45,159.47,207699998.0
2007-09-14 02:18:00,159.47,159.47,159.4,159.4,518999998.0
2007-09-14 02:19:00,159.4,159.41,159.375,159.39,583700000.0
2007-09-14 02:20:00,159.4,159.46,159.39,159.44,671100000.0
2007-09-14 02:21:00,159.44,159.49,159.44,159.455,735899999.0
2007-09-14 02:22:00,159.46,159.49,159.455,159.46,292699999.0
2007-09-14 02:23:00,159.47,159.47,159.46,159.47,311700004.0
2007-09-14 02:24:00,159.47,159.47,159.44,159.44,151399999.0
2007-09-14 02:25:00,159.44,159.44,159.38,159.38,292800000.0
2007-09-14 02:26:00,159.38,159.4,159.38,159.4,96000000.0
2007-09-14 02:27:00,159.4,159.4,159.38,159.38,96800000.0
2007-09-14 02:28:00,159.38,159.38,159.38,159.38,16800000.0
2007-09-14 02:29:00,159.38,159.43,159.38,159.41,171200000.0
2007-09-14 02:30:00,159.41,159.41,159.38,159.4,134500000.0
2007-09-14 02:31:00,159.4,159.4,159.35,159.37,186800000.0
2007-09-14 02:32:00,159.37,159.38,159.35,159.35,377100000.0
2007-09-14 02:33:00,159.34,159.35,159.32,159.33,247400000.0
2007-09-14 02:34:00,159.325,159.36,159.325,159.34,130400000.0
2007-09-14 02:35:00,159.34,159.35,159.33,159.34,83200000.0
2007-09-14 02:36:00,159.35,159.39,159.35,159.38,120800000.0
2007-09-14 02:37:00,159.375,159.38,159.35,159.36,197899999.0
2007-09-14 02:38:00,159.35,159.36,159.34,159.35,211999998.0
2007-09-14 02:39:00,159.35,159.37,159.35,159.35,209600000.0
2007-09-14 02:40:00,159.36,159.44,159.36,159.43,394999999.0
2007-09-14 02:41:00,159.43,159.45,159.38,159.44,383800000.0
2007-09-14 02:42:00,159.44,159.47,159.42,159.46,417900000.0
2007-09-14 02:43:00,159.465,159.49,159.46,159.48,133100000.0
2007-09-14 02:44:00,159.48,159.53,159.47,159.48,292600000.0
2007-09-14 02:45:00,159.475,159.475,159.455,159.46,121800000.0
2007-09-14 02:46:00,159.45,159.49,159.45,159.47,280100000.0
2007-09-14 02:47:00,159.47,159.48,159.44,159.45,158400000.0
2007-09-14 02:48:00,159.445,159.46,159.44,159.46,97400000.0
2007-09-14 02:49:00,159.46,159.47,159.445,159.46,54600000.0
2007-09-14 02:50:00,159.45,159.47,159.44,159.46,128900000.0
2007-09-14 02:51:00,159.46,159.47,159.44,159.47,236300000.0
2007-09-14 02:52:00,159.47,159.49,159.46,159.48,115600000.0
2007-09-14 02:53:00,159.49,159.5,159.48,159.49,88000000.0
2007-09-14 02:54:00,159.49,159.5,159.48,159.48,120800000.0
2007-09-14 02:55:00,159.485,159.57,159.46,159.56,1009200000.0
2007-09-14 02:56:00,159.56,159.56,159.52,159.54,571699999.0
2007-09-14 02:57:00,159.54,159.565,159.54,159.545,344799998.0
2007-09-14 02:58:00,159.54,159.56,159.52,159.525,391799996.0
2007-09-14 02:59:00,159.515,159.56,159.49,159.555,411399997.0
2007-09-14 03:00:00,159.555,159.61,159.54,159.59,1429600000.0
2007-09-14 03:01:00,159.58,159.59,159.52,159.52,478900001.0
2007-09-14 03:02:00,159.515,159.57,159.5,159.57,695600000.0
2007-09-14 03:03:00,159.57,159.62,159.57,159.6,841599995.0
2007-09-14 03:04:00,159.61,159.63,159.61,159.615,406299993.0
2007-09-14 03:05:00,159.615,159.655,159.61,159.65,243300001.0
2007-09-14 03:06:00,159.65,159.76,159.65,159.69,998700003.0
2007-09-14 03:07:00,159.7,159.7,159.67,159.67,435400000.0
2007-09-14 03:08:00,159.67,159.71,159.67,159.71,361700002.0
2007-09-14 03:09:00,159.71,159.74,159.7,159.73,323300001.0
2007-09-14 03:10:00,159.74,159.74,159.69,159.71,699100000.0
2007-09-14 03:11:00,159.71,159.74,159.67,159.69,345100000.0
2007-09-14 03:12:00,159.68,159.745,159.68,159.73,252200000.0
2007-09-14 03:13:00,159.74,159.74,159.7,159.71,144000000.0
2007-09-14 03:14:00,159.7,159.705,159.68,159.69,435399999.0
2007-09-14 03:15:00,159.69,159.73,159.68,159.72,605800002.0
2007-09-14 03:16:00,159.72,159.78,159.72,159.76,741300001.0
2007-09-14 03:17:00,159.75,159.77,159.74,159.76,405600000.0
2007-09-14 03:18:00,159.76,159.82,159.76,159.77,695500000.0
2007-09-14 03:19:00,159.77,159.8,159.77,159.79,668800000.0
2007-09-14 03:20:00,159.79,159.88,159.79,159.85,597600000.0
2007-09-14 03:21:00,159.85,159.85,159.805,159.85,383499996.0
2007-09-14 03:22:00,159.85,159.85,159.82,159.84,462700000.0
2007-09-14 03:23:00,159.85,159.88,159.84,159.88,335800001.0
2007-09-14 03:24:00,159.875,159.88,159.86,159.87,209500000.0
2007-09-14 03:25:00,159.87,159.87,159.82,159.85,522899996.0
2007-09-14 03:26:00,159.85,159.85,159.8,159.81,356599999.0
2007-09-14 03:27:00,159.82,159.82,159.79,159.8,92800000.0
2007-09-14 03:28:00,159.8,159.8,159.77,159.77,125600000.0
2007-09-14 03:29:00,159.77,159.77,159.72,159.72,173200000.0
2007-09-14 03:30:00,159.72,159.73,159.7,159.72,157600000.0
2007-09-14 03:31:00,159.72,159.74,159.72,159.73,79200000.0
2007-09-14 03:32:00,159.73,159.74,159.72,159.72,42700000.0
2007-09-14 03:33:00,159.715,159.74,159.7,159.72,331300002.0
2007-09-14 03:34:00,159.72,159.76,159.7,159.73,322899999.0
2007-09-14 03:35:00,159.74,159.785,159.705,159.765,84600000.0
2007-09-14 03:36:00,159.76,159.815,159.75,159.795,79200000.0
2007-09-14 03:37:00,159.8,159.8,159.65,159.76,75200000.0
2007-09-14 03:38:00,159.75,159.75,159.63,159.74,30600000.0
2007-09-14 03:39:00,159.75,159.76,159.65,159.715,57600000.0
2007-09-14 03:40:00,159.72,159.74,159.71,159.735,102200000.0
2007-09-14 03:41:00,159.735,159.735,159.65,159.685,90400000.0
2007-09-14 03:42:00,159.685,159.695,159.595,159.65,68500000.0
2007-09-14 03:43:00,159.65,159.665,159.59,159.65,77600000.0
2007-09-14 03:44:00,159.63,159.66,159.63,159.66,140000000.0
2007-09-14 03:45:00,159.66,159.66,159.63,159.65,325600000.0
2007-09-14 03:46:00,159.65,159.67,159.595,159.6,327100000.0
2007-09-14 03:47:00,159.6,159.65,159.6,159.65,349600000.0
2007-09-14 03:48:00,159.65,159.65,159.615,159.63,294800001.0
2007-09-14 03:49:00,159.63,159.64,159.6,159.62,730600000.0
2007-09-14 03:50:00,159.62,159.635,159.58,159.58,832300000.0
2007-09-14 03:51:00,159.58,159.62,159.58,159.61,433000001.0
2007-09-14 03:52:00,159.61,159.67,159.61,159.66,636800000.0
2007-09-14 03:53:00,159.66,159.68,159.65,159.67,481800000.0
2007-09-14 03:54:00,159.69,159.705,159.675,159.7,149900000.0
2007-09-14 03:55:00,159.71,159.75,159.7,159.75,503000000.0
2007-09-14 03:56:00,159.75,159.75,159.715,159.715,320200000.0
2007-09-14 03:57:00,159.715,159.72,159.71,159.71,129300000.0
2007-09-14 03:58:00,159.71,159.72,159.65,159.66,647099997.0
2007-09-14 03:59:00,159.66,159.66,159.65,159.65,104000000.0
2007-09-14 04:00:00,159.65,159.68,159.64,159.66,274000000.0
2007-09-14 04:01:00,159.66,159.67,159.66,159.67,35200000.0
2007-09-14 04:02:00,159.67,159.69,159.67,159.69,75200000.0
2007-09-14 04:03:00,159.69,159.7,159.67,159.67,318400000.0
2007-09-14 04:04:00,159.67,159.71,159.67,159.7,179200000.0
2007-09-14 04:05:00,159.7,159.72,159.7,159.7,78400000.0
2007-09-14 04:06:00,159.7,159.71,159.68,159.68,202800000.0
2007-09-14 04:07:00,159.665,159.665,159.65,159.66,137600000.0
2007-09-14 04:08:00,159.66,159.66,159.65,159.65,110400000.0
2007-09-14 04:09:00,159.65,159.65,159.64,159.65,174600000.0
2007-09-14 04:10:00,159.65,159.65,159.61,159.61,217600000.0
2007-09-14 04:11:00,159.62,159.64,159.61,159.62,294600000.0
2007-09-14 04:12:00,159.62,159.62,159.6,159.6,30400000.0
2007-09-14 04:13:00,159.6,159.6,159.465,159.555,112800000.0
2007-09-14 04:14:00,159.54,159.56,159.435,159.525,149100000.0
2007-09-14 04:15:00,159.525,159.545,159.45,159.455,136800000.0
2007-09-14 04:16:00,159.53,159.535,159.455,159.535,19600000.0
2007-09-14 04:17:00,159.535,159.535,159.535,159.535,1600000.0
2007-09-14 04:18:00,159.54,159.565,159.535,159.565,19200000.0
2007-09-14 04:19:00,159.57,159.585,159.5,159.54,57400000.0
2007-09-14 04:20:00,159.535,159.555,159.47,159.515,88500000.0
2007-09-14 04:21:00,159.525,159.54,159.47,159.54,55400000.0
2007-09-14 04:22:00,159.55,159.55,159.51,159.51,170400001.0
2007-09-14 04:23:00,159.52,159.53,159.5,159.51,303299999.0
2007-09-14 04:24:00,159.51,159.52,159.47,159.48,241200000.0
2007-09-14 04:25:00,159.47,159.5,159.47,159.485,136899999.0
2007-09-14 04:26:00,159.49,159.49,159.48,159.49,118599999.0
2007-09-14 04:27:00,159.485,159.51,159.48,159.51,217600000.0
2007-09-14 04:28:00,159.505,159.51,159.49,159.51,132000000.0
2007-09-14 04:29:00,159.51,159.51,159.47,159.48,174400000.0
2007-09-14 04:30:00,159.48,159.48,159.46,159.46,47999999.0
2007-09-14 04:31:00,159.46,159.49,159.46,159.48,124099999.0
2007-09-14 04:32:00,159.48,159.5,159.47,159.48,157600000.0
2007-09-14 04:33:00,159.49,159.51,159.49,159.5,367100000.0
2007-09-14 04:34:00,159.5,159.51,159.48,159.51,224800000.0
2007-09-14 04:35:00,159.51,159.53,159.5,159.5,233600000.0
2007-09-14 04:36:00,159.5,159.51,159.5,159.5,80800000.0
2007-09-14 04:37:00,159.51,159.53,159.5,159.52,84900000.0
2007-09-14 04:38:00,159.53,159.56,159.53,159.53,103200000.0
2007-09-14 04:39:00,159.53,159.54,159.52,159.53,26200000.0
2007-09-14 04:40:00,159.53,159.53,159.52,159.52,14400000.0
2007-09-14 04:41:00,159.53,159.55,159.53,159.54,130400000.0
2007-09-14 04:42:00,159.54,159.56,159.52,159.55,126500000.0
2007-09-14 04:43:00,159.55,159.57,159.54,159.57,205600000.0
2007-09-14 04:44:00,159.57,159.59,159.56,159.59,160400000.0
2007-09-14 04:45:00,159.6,159.6,159.6,159.6,3200000.0
2007-09-14 04:46:00,159.6,159.6,159.6,159.6,19200000.0
2007-09-14 04:47:00,159.6,159.6,159.59,159.59,24000000.0
2007-09-14 04:48:00,159.59,159.59,159.59,159.59,12800000.0
2007-09-14 04:49:00,159.59,159.59,159.59,159.59,4000000.0
2007-09-14 04:51:00,159.59,159.59,159.58,159.58,15200000.0
2007-09-14 04:52:00,159.58,159.58,159.57,159.57,15200000.0
2007-09-14 04:53:00,159.57,159.57,159.57,159.57,3200000.0
2007-09-14 04:54:00,159.57,159.61,159.56,159.59,135800000.0
2007-09-14 04:55:00,159.59,159.59,159.56,159.58,97700000.0
2007-09-14 04:56:00,159.58,159.58,159.54,159.56,188100000.0
2007-09-14 04:57:00,159.56,159.57,159.55,159.56,61600000.0
2007-09-14 04:58:00,159.57,159.58,159.55,159.565,102900000.0
2007-09-14 04:59:00,159.57,159.59,159.57,159.57,140800000.0
2007-09-14 05:00:00,159.57,159.59,159.53,159.54,301500002.0
2007-09-14 05:01:00,159.54,159.54,159.52,159.53,150200000.0
2007-09-14 05:02:00,159.525,159.54,159.525,159.54,115200000.0
2007-09-14 05:03:00,159.53,159.53,159.52,159.52,86400000.0
2007-09-14 05:04:00,159.525,159.525,159.525,159.525,8800000.0
2007-09-14 05:05:00,159.53,159.54,159.53,159.54,12000000.0
2007-09-14 05:06:00,159.54,159.54,159.53,159.54,36800000.0
2007-09-14 05:07:00,159.54,159.54,159.52,159.53,94400000.0
2007-09-14 05:08:00,159.53,159.53,159.5,159.5,90400000.0
2007-09-14 05:09:00,159.5,159.5,159.45,159.47,172000000.0
2007-09-14 05:10:00,159.48,159.5,159.48,159.485,16800000.0
2007-09-14 05:11:00,159.485,159.485,159.47,159.47,37600000.0
2007-09-14 05:12:00,159.46,159.47,159.42,159.42,287099999.0
2007-09-14 05:13:00,159.42,159.44,159.385,159.42,305800000.0
2007-09-14 05:14:00,159.42,159.43,159.41,159.43,66400000.0
2007-09-14 05:15:00,159.44,159.44,159.43,159.43,18400000.0
2007-09-14 05:16:00,159.42,159.42,159.41,159.41,43200000.0
2007-09-14 05:17:00,159.42,159.42,159.41,159.42,51200000.0
2007-09-14 05:18:00,159.42,159.42,159.4,159.4,114400000.0
2007-09-14 05:19:00,159.4,159.4,159.33,159.35,472800000.0
2007-09-14 05:20:00,159.35,159.35,159.275,159.305,522500001.0
2007-09-14 05:21:00,159.31,159.33,159.3,159.3,277500000.0
2007-09-14 05:22:00,159.3,159.3,159.22,159.22,184800000.0
2007-09-14 05:23:00,159.22,159.24,159.2,159.22,387700000.0
2007-09-14 05:24:00,159.225,159.29,159.215,159.29,239200000.0
2007-09-14 05:25:00,159.3,159.3,159.24,159.27,383600000.0
2007-09-14 05:26:00,159.27,159.29,159.25,159.29,389600000.0
2007-09-14 05:27:00,159.29,159.29,159.26,159.275,237000000.0
2007-09-14 05:28:00,159.275,159.29,159.25,159.28,397400003.0
2007-09-14 05:29:00,159.28,159.28,159.25,159.26,280800000.0
2007-09-14 05:30:00,159.26,159.32,159.23,159.32,220000000.0
2007-09-14 05:31:00,159.31,159.33,159.28,159.28,559000000.0
2007-09-14 05:32:00,159.29,159.36,159.29,159.36,260200000.0
2007-09-14 05:33:00,159.36,159.39,159.33,159.39,369600000.0
2007-09-14 05:34:00,159.39,159.41,159.34,159.34,515200000.0
2007-09-14 05:35:00,159.34,159.37,159.33,159.37,313100000.0
2007-09-14 05:36:00,159.37,159.38,159.36,159.38,173000000.0
2007-09-14 05:37:00,159.38,159.385,159.38,159.385,104800000.0
2007-09-14 05:38:00,159.39,159.39,159.36,159.36,163300000.0
2007-09-14 05:39:00,159.355,159.36,159.34,159.36,69600001.0
2007-09-14 05:40:00,159.37,159.5,159.37,159.47,580800000.0
2007-09-14 05:41:00,159.47,159.53,159.44,159.5,339200000.0
2007-09-14 05:42:00,159.48,159.49,159.46,159.48,156400000.0
2007-09-14 05:43:00,159.475,159.48,159.41,159.425,225000000.0
2007-09-14 05:44:00,159.425,159.48,159.415,159.48,230400000.0
2007-09-14 05:45:00,159.48,159.53,159.48,159.51,661900006.0
2007-09-14 05:46:00,159.51,159.52,159.47,159.52,280800000.0
2007-09-14 05:47:00,159.51,159.52,159.5,159.51,271900003.0
2007-09-14 05:48:00,159.52,159.545,159.5,159.54,434100002.0
2007-09-14 05:49:00,159.54,159.54,159.5,159.53,267100001.0
2007-09-14 05:50:00,159.52,159.52,159.49,159.51,278400000.0
2007-09-14 05:51:00,159.51,159.53,159.49,159.53,523699996.0
2007-09-14 05:52:00,159.53,159.53,159.46,159.47,242400000.0
2007-09-14 05:53:00,159.47,159.49,159.47,159.49,349700000.0
2007-09-14 05:54:00,159.49,159.49,159.46,159.48,275800000.0
2007-09-14 05:55:00,159.48,159.5,159.475,159.49,315600000.0
2007-09-14 05:56:00,159.49,159.51,159.49,159.51,74400000.0
2007-09-14 05:57:00,159.51,159.52,159.5,159.52,150400000.0
2007-09-14 05:58:00,159.51,159.54,159.51,159.52,284400002.0
2007-09-14 05:59:00,159.52,159.53,159.52,159.53,31200000.0
2007-09-14 06:00:00,159.54,159.62,159.54,159.59,349600000.0
2007-09-14 06:01:00,159.59,159.65,159.59,159.61,724000000.0
2007-09-14 06:02:00,159.61,159.62,159.58,159.58,436000000.0
2007-09-14 06:03:00,159.58,159.62,159.58,159.62,196000000.0
2007-09-14 06:04:00,159.63,159.63,159.6,159.62,229299999.0
2007-09-14 06:05:00,159.62,159.63,159.615,159.615,180000000.0
2007-09-14 06:06:00,159.61,159.62,159.605,159.62,204800000.0
2007-09-14 06:07:00,159.62,159.62,159.61,159.61,295500000.0
2007-09-14 06:08:00,159.61,159.62,159.58,159.59,310500000.0
2007-09-14 06:09:00,159.6,159.63,159.59,159.6,393899999.0
2007-09-14 06:10:00,159.6,159.63,159.6,159.625,404000000.0
2007-09-14 06:11:00,159.63,159.64,159.61,159.64,113300000.0
2007-09-14 06:12:00,159.64,159.69,159.63,159.69,263200000.0
2007-09-14 06:13:00,159.69,159.705,159.66,159.69,436199999.0
2007-09-14 06:14:00,159.69,159.72,159.67,159.67,215000000.0
2007-09-14 06:15:00,159.68,159.72,159.675,159.72,216100000.0
2007-09-14 06:16:00,159.72,159.73,159.71,159.73,160000000.0
2007-09-14 06:17:00,159.71,159.72,159.69,159.7,131300000.0
2007-09-14 06:18:00,159.71,159.72,159.69,159.7,302400000.0
2007-09-14 06:19:00,159.7,159.75,159.7,159.7,362600000.0
2007-09-14 06:20:00,159.7,159.71,159.7,159.71,179200000.0
2007-09-14 06:21:00,159.71,159.71,159.66,159.67,246500000.0
2007-09-14 06:22:00,159.67,159.7,159.65,159.7,382500000.0
2007-09-14 06:23:00,159.69,159.69,159.64,159.65,225800000.0
2007-09-14 06:24:00,159.65,159.68,159.65,159.67,239500000.0
2007-09-14 06:25:00,159.67,159.68,159.66,159.66,185900000.0
2007-09-14 06:26:00,159.68,159.68,159.65,159.65,90400000.0
2007-09-14 06:27:00,159.65,159.66,159.63,159.63,71900001.0
2007-09-14 06:28:00,159.64,159.65,159.61,159.62,190900000.0
2007-09-14 06:29:00,159.61,159.62,159.6,159.61,71200000.0
2007-09-14 06:30:00,159.61,159.61,159.58,159.58,75200000.0
2007-09-14 06:31:00,159.58,159.59,159.57,159.57,107400000.0
2007-09-14 06:32:00,159.57,159.59,159.57,159.58,118200000.0
2007-09-14 06:33:00,159.58,159.58,159.57,159.57,71200000.0
2007-09-14 06:34:00,159.57,159.57,159.57,159.57,35200000.0
2007-09-14 06:35:00,159.57,159.58,159.56,159.57,70300000.0
2007-09-14 06:36:00,159.56,159.56,159.52,159.54,296200000.0
2007-09-14 06:37:00,159.54,159.56,159.52,159.53,397199997.0
2007-09-14 06:38:00,159.54,159.54,159.51,159.51,183400000.0
2007-09-14 06:39:00,159.52,159.52,159.5,159.51,52100000.0
2007-09-14 06:40:00,159.51,159.53,159.49,159.52,109400000.0
2007-09-14 06:41:00,159.52,159.53,159.5,159.53,112000000.0
2007-09-14 06:42:00,159.52,159.53,159.51,159.53,27500000.0
2007-09-14 06:43:00,159.52,159.54,159.52,159.53,150400000.0
2007-09-14 06:44:00,159.52,159.53,159.49,159.52,232200000.0
2007-09-14 06:45:00,159.52,159.53,159.49,159.5,139200000.0
2007-09-14 06:46:00,159.5,159.51,159.48,159.49,127600000.0
2007-09-14 06:47:00,159.49,159.51,159.46,159.46,95200000.0
2007-09-14 06:48:00,159.46,159.46,159.4,159.41,99400000.0
2007-09-14 06:49:00,159.4,159.43,159.39,159.415,186700000.0
2007-09-14 06:50:00,159.42,159.445,159.41,159.445,188800000.0
2007-09-14 06:51:00,159.445,159.52,159.44,159.52,157600000.0
2007-09-14 06:52:00,159.515,159.54,159.5,159.53,370400000.0
2007-09-14 06:53:00,159.53,159.54,159.52,159.54,157600000.0
2007-09-14 06:54:00,159.54,159.55,159.52,159.525,238700000.0
2007-09-14 06:55:00,159.525,159.54,159.52,159.54,221200001.0
2007-09-14 06:56:00,159.54,159.575,159.54,159.575,138100000.0
2007-09-14 06:57:00,159.57,159.605,159.55,159.6,329300000.0
2007-09-14 06:58:00,159.6,159.6,159.57,159.57,232000000.0
2007-09-14 06:59:00,159.57,159.57,159.57,159.57,64000000.0
2007-09-14 07:00:00,159.56,159.56,159.52,159.52,220800000.0
2007-09-14 07:01:00,159.53,159.53,159.47,159.49,190400000.0
2007-09-14 07:02:00,159.49,159.51,159.44,159.44,456399997.0
2007-09-14 07:03:00,159.445,159.49,159.44,159.49,309300000.0
2007-09-14 07:04:00,159.49,159.5,159.47,159.5,528499999.0
2007-09-14 07:05:00,159.5,159.52,159.47,159.51,338000000.0
2007-09-14 07:06:00,159.52,159.52,159.5,159.51,213100001.0
2007-09-14 07:07:00,159.51,159.52,159.5,159.51,99400001.0
2007-09-14 07:08:00,159.51,159.61,159.505,159.59,506300000.0
2007-09-14 07:09:00,159.59,159.59,159.53,159.54,328000000.0
2007-09-14 07:10:00,159.53,159.55,159.53,159.55,161600000.0
2007-09-14 07:11:00,159.55,159.55,159.55,159.55,110400000.0
2007-09-14 07:12:00,159.55,159.55,159.54,159.55,204800000.0
2007-09-14 07:13:00,159.55,159.55,159.53,159.54,463200000.0
2007-09-14 07:14:00,159.54,159.55,159.51,159.53,537899998.0
2007-09-14 07:15:00,159.54,159.55,159.5,159.51,289400000.0
2007-09-14 07:16:00,159.51,159.52,159.5,159.52,187200000.0
2007-09-14 07:17:00,159.51,159.56,159.51,159.54,275200000.0
2007-09-14 07:18:00,159.54,159.56,159.54,159.56,263100000.0
2007-09-14 07:19:00,159.56,159.56,159.54,159.55,259600000.0
2007-09-14 07:20:00,159.55,159.56,159.53,159.53,89900000.0
2007-09-14 07:21:00,159.54,159.54,159.495,159.495,181800000.0
2007-09-14 07:22:00,159.5,159.51,159.49,159.51,149500001.0
2007-09-14 07:23:00,159.51,159.53,159.51,159.52,70000000.0
2007-09-14 07:24:00,159.52,159.53,159.5,159.51,204500000.0
2007-09-14 07:25:00,159.51,159.52,159.495,159.5,139200000.0
2007-09-14 07:26:00,159.5,159.51,159.49,159.49,100000000.0
2007-09-14 07:27:00,159.49,159.5,159.48,159.5,98100000.0
2007-09-14 07:28:00,159.485,159.5,159.48,159.5,176300000.0
2007-09-14 07:29:00,159.51,159.55,159.51,159.55,92800000.0
2007-09-14 07:30:00,159.55,159.56,159.54,159.56,108000000.0
2007-09-14 07:31:00,159.56,159.56,159.54,159.55,104000000.0
2007-09-14 07:32:00,159.54,159.54,159.48,159.49,328800000.0
2007-09-14 07:33:00,159.495,159.52,159.495,159.51,86400000.0
2007-09-14 07:34:00,159.51,159.51,159.49,159.5,101700000.0
2007-09-14 07:35:00,159.5,159.5,159.445,159.47,154400000.0
2007-09-14 07:36:00,159.48,159.48,159.435,159.45,299000000.0
2007-09-14 07:37:00,159.44,159.45,159.435,159.44,67400000.0
2007-09-14 07:38:00,159.44,159.44,159.43,159.43,44000000.0
2007-09-14 07:39:00,159.44,159.48,159.41,159.48,360200000.0
2007-09-14 07:40:00,159.47,159.5,159.46,159.5,157600000.0
2007-09-14 07:41:00,159.5,159.54,159.5,159.53,134400000.0
2007-09-14 07:42:00,159.52,159.55,159.515,159.545,126100000.0
2007-09-14 07:43:00,159.54,159.54,159.5,159.51,370400000.0
2007-09-14 07:44:00,159.52,159.54,159.52,159.54,375200000.0
2007-09-14 07:45:00,159.54,159.54,159.51,159.53,304800000.0
2007-09-14 07:46:00,159.54,159.55,159.53,159.54,344000000.0
2007-09-14 07:47:00,159.535,159.55,159.53,159.53,237500000.0
2007-09-14 07:48:00,159.53,159.54,159.52,159.525,127200000.0
2007-09-14 07:49:00,159.52,159.525,159.52,159.525,16000000.0
2007-09-14 07:50:00,159.525,159.525,159.52,159.52,64000000.0
2007-09-14 07:51:00,159.52,159.53,159.51,159.52,292800000.0
2007-09-14 07:52:00,159.52,159.54,159.51,159.54,240000000.0
2007-09-14 07:53:00,159.54,159.54,159.51,159.53,178100000.0
2007-09-14 07:54:00,159.53,159.56,159.53,159.56,260000000.0
2007-09-14 07:55:00,159.56,159.56,159.525,159.525,293000000.0
2007-09-14 07:56:00,159.53,159.57,159.53,159.56,377200000.0
2007-09-14 07:57:00,159.57,159.59,159.55,159.58,326100000.0
2007-09-14 07:58:00,159.58,159.6,159.56,159.58,198100000.0
2007-09-14 07:59:00,159.57,159.59,159.56,159.57,412899999.0
2007-09-14 08:00:00,159.575,159.58,159.56,159.56,232600000.0
2007-09-14 08:01:00,159.56,159.565,159.545,159.56,231700000.0
2007-09-14 08:02:00,159.56,159.58,159.56,159.58,104800000.0
2007-09-14 08:03:00,159.58,159.6,159.58,159.58,608800000.0
2007-09-14 08:04:00,159.58,159.58,159.56,159.56,192700000.0
2007-09-14 08:05:00,159.57,159.57,159.56,159.57,71200000.0
2007-09-14 08:06:00,159.57,159.6,159.56,159.58,216200000.0
2007-09-14 08:07:00,159.58,159.6,159.57,159.58,152000000.0
2007-09-14 08:08:00,159.58,159.59,159.57,159.58,87700000.0
2007-09-14 08:09:00,159.59,159.62,159.585,159.6,250800000.0
2007-09-14 08:10:00,159.61,159.65,159.59,159.63,432300000.0
2007-09-14 08:11:00,159.62,159.64,159.61,159.64,402100001.0
2007-09-14 08:12:00,159.64,159.65,159.61,159.64,360500001.0
2007-09-14 08:13:00,159.63,159.63,159.615,159.63,238100000.0
2007-09-14 08:14:00,159.62,159.64,159.62,159.63,372499998.0
2007-09-14 08:15:00,159.63,159.68,159.63,159.645,446900000.0
2007-09-14 08:16:00,159.65,159.67,159.645,159.66,204000000.0
2007-09-14 08:17:00,159.66,159.67,159.64,159.65,100800000.0
2007-09-14 08:18:00,159.65,159.66,159.64,159.645,52800000.0
2007-09-14 08:19:00,159.65,159.66,159.64,159.66,142800000.0
2007-09-14 08:20:00,159.66,159.68,159.65,159.66,692599998.0
2007-09-14 08:21:00,159.65,159.68,159.65,159.66,280900000.0
2007-09-14 08:22:00,159.66,159.66,159.64,159.65,184400000.0
2007-09-14 08:23:00,159.65,159.68,159.64,159.65,537600000.0
2007-09-14 08:24:00,159.65,159.69,159.65,159.67,365399999.0
2007-09-14 08:25:00,159.675,159.69,159.66,159.66,305600000.0
2007-09-14 08:26:00,159.66,159.685,159.65,159.67,408800000.0
2007-09-14 08:27:00,159.67,159.7,159.67,159.68,1399000005.0
2007-09-14 08:28:00,159.7,159.74,159.67,159.71,1399000005.0
2007-09-14 08:29:00,159.72,159.73,159.69,159.69,1399000005.0
2007-09-14 08:30:00,159.7,159.72,159.69,159.71,1399000005.0
2007-09-14 08:31:00,159.72,159.72,159.67,159.67,1399000005.0
2007-09-14 08:32:00,159.68,159.68,159.62,159.62,1399000005.0
2007-09-14 08:33:00,159.61,159.62,159.56,159.57,1399000005.0
2007-09-14 08:34:00,159.58,159.6,159.56,159.58,1399000005.0
2007-09-14 08:35:00,159.59,159.66,159.57,159.61,1399000005.0
2007-09-14 08:36:00,159.6,159.63,159.58,159.62,1399000005.0
2007-09-14 08:37:00,159.63,159.68,159.61,159.68,1399000005.0
2007-09-14 08:38:00,159.69,159.73,159.69,159.71,1399000005.0
2007-09-14 08:39:00,159.72,159.72,159.69,159.7,1399000005.0
2007-09-14 08:40:00,159.69,159.73,159.69,159.72,1399000005.0
2007-09-14 08:41:00,159.73,159.75,159.72,159.72,1635400007.0
2007-09-14 08:42:00,159.71,159.75,159.71,159.74,1635400007.0
2007-09-14 08:43:00,159.75,159.75,159.73,159.74,1635400007.0
2007-09-14 08:44:00,159.73,159.78,159.73,159.76,1635400007.0
2007-09-14 08:45:00,159.77,159.79,159.76,159.77,1635400007.0
2007-09-14 08:46:00,159.76,159.81,159.75,159.78,1635400007.0
2007-09-14 08:47:00,159.77,159.86,159.77,159.84,1635400007.0
2007-09-14 08:48:00,159.83,159.86,159.81,159.86,1635400007.0
2007-09-14 08:49:00,159.85,159.88,159.82,159.83,1635400007.0
2007-09-14 08:50:00,159.82,159.9,159.82,159.9,1635400007.0
2007-09-14 08:51:00,159.89,159.94,159.89,159.92,1635400007.0
2007-09-14 08:52:00,159.91,159.94,159.88,159.92,1635400007.0
2007-09-14 08:53:00,159.92,159.99,159.92,159.99,1635400007.0
2007-09-14 08:54:00,159.99,160.04,159.97,159.99,1177700011.0
2007-09-14 08:55:00,159.98,159.98,159.9,159.96,1177700011.0
2007-09-14 08:56:00,159.94,160.0,159.92,159.99,1177700011.0
2007-09-14 08:57:00,160.01,160.16,160.01,160.15,1177700011.0
2007-09-14 08:58:00,160.16,160.24,160.13,160.19,1177700011.0
2007-09-14 08:59:00,160.18,160.18,160.12,160.12,1177700011.0
2007-09-14 09:00:00,160.13,160.14,160.1,160.11,1177700011.0
2007-09-14 09:01:00,160.12,160.12,160.0,160.01,1177700011.0
2007-09-14 09:02:00,160.0,160.09,159.99,160.07,1177700011.0
2007-09-14 09:03:00,160.06,160.09,160.06,160.08,1177700011.0
2007-09-14 09:04:00,160.09,160.11,160.03,160.04,1177700011.0
2007-09-14 09:05:00,160.05,160.06,159.97,159.97,1177700011.0
2007-09-14 09:06:00,159.98,160.02,159.97,159.98,1177700011.0
2007-09-14 09:07:00,159.97,159.98,159.94,159.96,1177700011.0
2007-09-14 09:08:00,159.95,160.0,159.95,159.96,1177700011.0
2007-09-14 09:09:00,159.97,160.07,159.97,160.06,1177700011.0
2007-09-14 09:10:00,160.05,160.07,159.92,159.93,1177700011.0
2007-09-14 09:11:00,159.94,159.96,159.93,159.94,1177700011.0
2007-09-14 09:12:00,159.96,159.97,159.93,159.96,1177700011.0
2007-09-14 09:13:00,159.97,160.0,159.96,160.0,1177700011.0
2007-09-14 09:14:00,160.02,160.03,160.0,160.0,1177700011.0
2007-09-14 09:15:00,159.99,159.99,159.88,159.93,1177700011.0
2007-09-14 09:16:00,159.92,159.93,159.84,159.91,1177700011.0
2007-09-14 09:17:00,159.92,159.92,159.88,159.89,1177700011.0
2007-09-14 09:18:00,159.9,159.95,159.88,159.94,1177700011.0
2007-09-14 09:19:00,159.93,160.0,159.89,159.99,1177700011.0
2007-09-14 09:20:00,160.0,160.05,159.94,160.03,1177700011.0
2007-09-14 09:21:00,160.02,160.04,159.96,159.99,1177700011.0
2007-09-14 09:22:00,160.0,160.0,159.91,159.95,1177700011.0
2007-09-14 09:23:00,159.94,159.97,159.94,159.96,1177700011.0
2007-09-14 09:24:00,159.97,160.02,159.94,159.95,1177700011.0
2007-09-14 09:25:00,159.94,160.01,159.94,160.01,1177700011.0
2007-09-14 09:26:00,159.99,160.01,159.96,159.96,1177700011.0
2007-09-14 09:27:00,159.97,159.98,159.95,159.97,1177700011.0
2007-09-14 09:28:00,159.96,159.99,159.96,159.97,1177700011.0
2007-09-14 09:29:00,159.96,160.01,159.96,160.0,1177700011.0
2007-09-14 09:30:00,160.01,160.01,159.98,159.98,1177700011.0
2007-09-14 09:31:00,159.97,160.0,159.97,159.99,1177700011.0
2007-09-14 09:32:00,160.0,160.05,159.99,160.04,1177700011.0
2007-09-14 09:33:00,160.03,160.04,159.98,159.98,1177700011.0
2007-09-14 09:34:00,159.99,160.03,159.99,160.03,1177700011.0
2007-09-14 09:35:00,160.02,160.06,160.01,160.05,1177700011.0
2007-09-14 09:36:00,160.06,160.08,160.05,160.07,1177700011.0
2007-09-14 09:37:00,160.06,160.07,160.05,160.07,1177700011.0
2007-09-14 09:38:00,160.06,160.07,160.04,160.07,1177700011.0
2007-09-14 09:39:00,160.08,160.08,160.04,160.05,1177700011.0
2007-09-14 09:40:00,160.03,160.04,160.01,160.03,1177700011.0
2007-09-14 09:41:00,160.04,160.04,160.0,160.0,1177700011.0
2007-09-14 09:42:00,159.99,160.03,159.99,160.03,1177700011.0
2007-09-14 09:43:00,160.04,160.08,160.04,160.06,1177700011.0
2007-09-14 09:44:00,160.05,160.06,160.0,160.01,1177700011.0
2007-09-14 09:45:00,160.02,160.04,160.0,160.02,1177700011.0
2007-09-14 09:46:00,160.03,160.04,160.02,160.04,1177700011.0
2007-09-14 09:47:00,160.05,160.07,160.04,160.05,1177700011.0
2007-09-14 09:48:00,160.06,160.08,159.98,160.02,1177700011.0
2007-09-14 09:49:00,160.01,160.01,159.91,159.94,1177700011.0
2007-09-14 09:50:00,159.93,159.95,159.91,159.91,1177700011.0
2007-09-14 09:51:00,159.92,159.92,159.8,159.81,1177700011.0
2007-09-14 09:52:00,159.82,159.82,159.71,159.73,1177700011.0
2007-09-14 09:53:00,159.72,159.73,159.69,159.7,1177700011.0
2007-09-14 09:54:00,159.69,159.71,159.61,159.61,1177700011.0
2007-09-14 09:55:00,159.62,159.67,159.62,159.62,1177700011.0
2007-09-14 09:56:00,159.63,159.73,159.62,159.71,1177700011.0
2007-09-14 09:57:00,159.72,159.72,159.67,159.7,1177700011.0
2007-09-14 09:58:00,159.69,159.7,159.64,159.65,1177700011.0
2007-09-14 09:59:00,159.64,159.65,159.63,159.64,1177700011.0
2007-09-14 10:00:00,159.63,159.65,159.6,159.6,1177700011.0
2007-09-14 10:01:00,159.59,159.62,159.54,159.59,1177700011.0
2007-09-14 10:02:00,159.58,159.6,159.57,159.59,1177700011.0
2007-09-14 10:03:00,159.6,159.6,159.55,159.56,1177700011.0
2007-09-14 10:04:00,159.54,159.55,159.48,159.52,1177700011.0
2007-09-14 10:05:00,159.54,159.55,159.49,159.5,1177700011.0
2007-09-14 10:06:00,159.51,159.51,159.5,159.51,1177700011.0
2007-09-14 10:07:00,159.52,159.56,159.5,159.52,1177700011.0
2007-09-14 10:08:00,159.53,159.55,159.51,159.55,1177700011.0
2007-09-14 10:09:00,159.54,159.55,159.49,159.5,1177700011.0
2007-09-14 10:10:00,159.49,159.55,159.46,159.54,1177700011.0
2007-09-14 10:11:00,159.55,159.57,159.47,159.5,1177700011.0
2007-09-14 10:12:00,159.49,159.58,159.48,159.56,1177700011.0
2007-09-14 10:13:00,159.55,159.57,159.52,159.57,1177700011.0
2007-09-14 10:14:00,159.56,159.56,159.52,159.52,1177700011.0
2007-09-14 10:15:00,159.53,159.54,159.52,159.52,1177700011.0
2007-09-14 10:16:00,159.51,159.55,159.49,159.55,1177700011.0
2007-09-14 10:17:00,159.54,159.58,159.54,159.58,1177700011.0
2007-09-14 10:18:00,159.59,159.6,159.58,159.6,1177700011.0
2007-09-14 10:19:00,159.6,159.66,159.56,159.57,1644899996.0
2007-09-14 10:20:00,159.58,159.6,159.57,159.6,1644899996.0
2007-09-14 10:21:00,159.59,159.65,159.59,159.64,1644899996.0
2007-09-14 10:22:00,159.65,159.75,159.65,159.75,1644899996.0
2007-09-14 10:23:00,159.74,159.75,159.69,159.71,1644899996.0
2007-09-14 10:24:00,159.72,159.73,159.695,159.73,1644899996.0
2007-09-14 10:25:00,159.71,159.73,159.71,159.72,2135300008.0
2007-09-14 10:26:00,159.74,159.76,159.7,159.73,2135300008.0
2007-09-14 10:27:00,159.74,159.76,159.71,159.74,2135300008.0
2007-09-14 10:28:00,159.73,159.75,159.72,159.74,2135300008.0
2007-09-14 10:29:00,159.73,159.73,159.7,159.71,2135300008.0
2007-09-14 10:30:00,159.7,159.73,159.68,159.69,2135300008.0
2007-09-14 10:31:00,159.7,159.7,159.66,159.68,2135300008.0
2007-09-14 10:32:00,159.67,159.71,159.66,159.7,2135300008.0
2007-09-14 10:33:00,159.71,159.71,159.67,159.69,2135300008.0
2007-09-14 10:34:00,159.7,159.71,159.64,159.65,2135300008.0
2007-09-14 10:35:00,159.66,159.67,159.63,159.64,2135300008.0
2007-09-14 10:36:00,159.65,159.69,159.65,159.66,2135300008.0
2007-09-14 10:37:00,159.68,159.68,159.64,159.66,2135300008.0
2007-09-14 10:38:00,159.66,159.67,159.66,159.66,1686600020.0
2007-09-14 10:39:00,159.65,159.71,159.65,159.69,1252799996.0
2007-09-14 10:40:00,159.7,159.73,159.7,159.7,1252799996.0
2007-09-14 10:41:00,159.71,159.71,159.64,159.67,1252799996.0
2007-09-14 10:42:00,159.68,159.68,159.65,159.68,1252799996.0
2007-09-14 10:43:00,159.67,159.69,159.65,159.67,1252799996.0
2007-09-14 10:44:00,159.68,159.68,159.66,159.66,1252799996.0
2007-09-14 10:45:00,159.67,159.7,159.66,159.69,1252799996.0
2007-09-14 10:46:00,159.7,159.72,159.7,159.71,1252799996.0
2007-09-14 10:47:00,159.72,159.72,159.69,159.7,2082299998.0
2007-09-14 10:48:00,159.7,159.71,159.68,159.7,2082299998.0
2007-09-14 10:49:00,159.7,159.71,159.7,159.7,660899989.0
2007-09-14 10:50:00,159.69,159.71,159.68,159.7,1544099992.0
2007-09-14 10:51:00,159.71,159.71,159.7,159.7,1544099992.0
2007-09-14 10:52:00,159.71,159.71,159.68,159.68,2084700025.0
2007-09-14 10:53:00,159.67,159.68,159.63,159.64,1709300027.0
2007-09-14 10:54:00,159.65,159.65,159.61,159.64,1709300027.0
2007-09-14 10:55:00,159.63,159.66,159.62,159.63,1709300027.0
2007-09-14 10:56:00,159.62,159.65,159.61,159.63,1709300027.0
2007-09-14 10:57:00,159.62,159.62,159.57,159.57,1709300027.0
2007-09-14 10:58:00,159.58,159.6,159.57,159.57,1709300027.0
2007-09-14 10:59:00,159.58,159.58,159.55,159.55,801299992.0
2007-09-14 11:00:00,159.54,159.56,159.54,159.56,801299992.0
2007-09-14 11:01:00,159.55,159.56,159.55,159.55,566400001.0
2007-09-14 11:02:00,159.55,159.59,159.54,159.57,1807299991.0
2007-09-14 11:03:00,159.59,159.6,159.56,159.57,1807299991.0
2007-09-14 11:04:00,159.56,159.56,159.5,159.51,1807299991.0
2007-09-14 11:05:00,159.52,159.52,159.47,159.47,1807299991.0
2007-09-14 11:06:00,159.48,159.49,159.42,159.45,2022000017.0
2007-09-14 11:07:00,159.46,159.51,159.44,159.46,2022000017.0
2007-09-14 11:08:00,159.47,159.48,159.44,159.45,2022000017.0
2007-09-14 11:09:00,159.46,159.47,159.44,159.47,2022000017.0
2007-09-14 11:10:00,159.46,159.47,159.42,159.43,1843999991.0
2007-09-14 11:11:00,159.44,159.48,159.43,159.48,1843999991.0
2007-09-14 11:12:00,159.49,159.52,159.49,159.49,1843999991.0
2007-09-14 11:13:00,159.5,159.5,159.47,159.49,1843999991.0
2007-09-14 11:14:00,159.49,159.5,159.47,159.47,1892000008.0
2007-09-14 11:15:00,159.47,159.49,159.46,159.47,1885100001.0
2007-09-14 11:16:00,159.48,159.52,159.475,159.505,1885100001.0
2007-09-14 11:17:00,159.49,159.49,159.44,159.45,1086099993.0
2007-09-14 11:18:00,159.44,159.45,159.4,159.41,1086099993.0
2007-09-14 11:19:00,159.4,159.45,159.39,159.42,1086099993.0
2007-09-14 11:20:00,159.44,159.44,159.42,159.42,1086099993.0
2007-09-14 11:21:00,159.415,159.43,159.41,159.41,1441599998.0
2007-09-14 11:22:00,159.42,159.42,159.33,159.35,1468699995.0
2007-09-14 11:23:00,159.39,159.41,159.34,159.41,1468699995.0
2007-09-14 11:24:00,159.44,159.45,159.39,159.44,1468699995.0
2007-09-14 11:25:00,159.44,159.45,159.4,159.41,1651999999.0
2007-09-14 11:26:00,159.41,159.41,159.375,159.39,1562100009.0
2007-09-14 11:27:00,159.39,159.45,159.39,159.45,1933500008.0
2007-09-14 11:28:00,159.43,159.46,159.42,159.43,2111000004.0
2007-09-14 11:29:00,159.42,159.43,159.34,159.36,2111000004.0
2007-09-14 11:30:00,159.38,159.41,159.37,159.39,2111000004.0
2007-09-14 11:31:00,159.38,159.4,159.38,159.4,2111000004.0
2007-09-14 11:32:00,159.4,159.42,159.39,159.41,1768700013.0
2007-09-14 11:33:00,159.4,159.42,159.4,159.42,1768700013.0
2007-09-14 11:34:00,159.415,159.44,159.35,159.35,1768700013.0
2007-09-14 11:35:00,159.34,159.48,159.33,159.44,2116800019.0
2007-09-14 11:36:00,159.46,159.49,159.38,159.38,2116800019.0
2007-09-14 11:37:00,159.39,159.44,159.38,159.43,2116800019.0
2007-09-14 11:38:00,159.42,159.42,159.36,159.39,2116800019.0
2007-09-14 11:39:00,159.4,159.49,159.39,159.44,2116800019.0
2007-09-14 11:40:00,159.45,159.49,159.44,159.47,2116800019.0
2007-09-14 11:41:00,159.46,159.54,159.46,159.54,2116800019.0
2007-09-14 11:42:00,159.53,159.53,159.47,159.48,2116800019.0
2007-09-14 11:43:00,159.49,159.51,159.43,159.46,2116800019.0
2007-09-14 11:44:00,159.47,159.48,159.38,159.38,2116800019.0
2007-09-14 11:45:00,159.37,159.44,159.37,159.4,2116800019.0
2007-09-14 11:46:00,159.4,159.4,159.37,159.37,2116800019.0
2007-09-14 11:47:00,159.36,159.45,159.35,159.43,1459400022.0
2007-09-14 11:48:00,159.44,159.44,159.35,159.35,1459400022.0
2007-09-14 11:49:00,159.36,159.43,159.33,159.38,1459400022.0
2007-09-14 11:50:00,159.39,159.41,159.38,159.4,1459400022.0
2007-09-14 11:51:00,159.39,159.43,159.39,159.42,1459400022.0
2007-09-14 11:52:00,159.41,159.41,159.36,159.36,1459400022.0
2007-09-14 11:53:00,159.37,159.39,159.33,159.38,1459400022.0
2007-09-14 11:54:00,159.37,159.39,159.34,159.37,1459400022.0
2007-09-14 11:55:00,159.36,159.44,159.36,159.4,1459400022.0
2007-09-14 11:56:00,159.39,159.4,159.35,159.38,1459400022.0
2007-09-14 11:57:00,159.37,159.43,159.35,159.42,1459400022.0
2007-09-14 11:58:00,159.41,159.47,159.38,159.41,1459400022.0
2007-09-14 11:59:00,159.42,159.44,159.41,159.42,1459400022.0
2007-09-14 12:00:00,159.41,159.46,159.41,159.44,1459400022.0
2007-09-14 12:01:00,159.43,159.44,159.39,159.43,1459400022.0
2007-09-14 12:02:00,159.42,159.43,159.4,159.42,1459400022.0
2007-09-14 12:03:00,159.41,159.42,159.39,159.39,1459400022.0
2007-09-14 12:04:00,159.39,159.43,159.38,159.42,1365299979.0
2007-09-14 12:05:00,159.43,159.45,159.41,159.41,1365299979.0
2007-09-14 12:06:00,159.42,159.44,159.37,159.41,1365299979.0
2007-09-14 12:07:00,159.4,159.41,159.35,159.36,1365299979.0
2007-09-14 12:08:00,159.37,159.37,159.36,159.36,1365299979.0
2007-09-14 12:09:00,159.35,159.39,159.34,159.38,1365299979.0
2007-09-14 12:10:00,159.39,159.42,159.38,159.39,1365299979.0
2007-09-14 12:11:00,159.4,159.43,159.39,159.43,1365299979.0
2007-09-14 12:12:00,159.42,159.46,159.42,159.43,1365299979.0
2007-09-14 12:13:00,159.42,159.42,159.36,159.37,1365299979.0
2007-09-14 12:14:00,159.38,159.39,159.36,159.39,1365299979.0
2007-09-14 12:15:00,159.4,159.41,159.38,159.4,1365299979.0
2007-09-14 12:16:00,159.41,159.44,159.39,159.44,1365299979.0
2007-09-14 12:17:00,159.45,159.49,159.44,159.48,989600015.0
2007-09-14 12:18:00,159.49,159.49,159.46,159.48,989600015.0
2007-09-14 12:19:00,159.47,159.48,159.42,159.42,989600015.0
2007-09-14 12:20:00,159.43,159.47,159.41,159.44,989600015.0
2007-09-14 12:21:00,159.45,159.46,159.42,159.44,989600015.0
2007-09-14 12:22:00,159.44,159.44,159.39,159.39,989600015.0
2007-09-14 12:23:00,159.39,159.42,159.36,159.39,2021699997.0
2007-09-14 12:24:00,159.39,159.45,159.39,159.42,2021699997.0
2007-09-14 12:25:00,159.41,159.42,159.37,159.38,1707499984.0
2007-09-14 12:26:00,159.37,159.37,159.34,159.35,1707499984.0
2007-09-14 12:27:00,159.34,159.37,159.31,159.35,1707499984.0
2007-09-14 12:28:00,159.36,159.4,159.36,159.4,1707499984.0
2007-09-14 12:29:00,159.39,159.5,159.39,159.5,1707499984.0
2007-09-14 12:30:00,159.47,159.48,159.35,159.35,1707499984.0
2007-09-14 12:31:00,159.36,159.41,159.36,159.38,1707499984.0
2007-09-14 12:32:00,159.37,159.38,159.36,159.36,1707499984.0
2007-09-14 12:33:00,159.36,159.38,159.35,159.36,1798820014.0
2007-09-14 12:34:00,159.37,159.39,159.36,159.36,1798820014.0
2007-09-14 12:35:00,159.34,159.35,159.18,159.18,1989400006.0
2007-09-14 12:36:00,159.19,159.31,159.19,159.3,1989400006.0
2007-09-14 12:37:00,159.29,159.3,159.26,159.27,1989400006.0
2007-09-14 12:38:00,159.26,159.32,159.25,159.29,1989400006.0
2007-09-14 12:39:00,159.3,159.37,159.3,159.33,1989400006.0
2007-09-14 12:40:00,159.34,159.38,159.31,159.37,1989400006.0
2007-09-14 12:41:00,159.38,159.46,159.38,159.46,1989400006.0
2007-09-14 12:42:00,159.46,159.47,159.45,159.455,1885799996.0
2007-09-14 12:43:00,159.45,159.53,159.44,159.5,2080299999.0
2007-09-14 12:44:00,159.49,159.5,159.42,159.42,2080299999.0
2007-09-14 12:45:00,159.41,159.46,159.4,159.44,2080299999.0
2007-09-14 12:46:00,159.43,159.43,159.39,159.41,2080299999.0
2007-09-14 12:47:00,159.42,159.42,159.39,159.39,2080299999.0
2007-09-14 12:48:00,159.4,159.44,159.37,159.44,2080299999.0
2007-09-14 12:49:00,159.45,159.54,159.44,159.5,2080299999.0
2007-09-14 12:50:00,159.49,159.5,159.47,159.47,2080299999.0
2007-09-14 12:51:00,159.47,159.47,159.42,159.42,2080299999.0
2007-09-14 12:52:00,159.41,159.43,159.39,159.41,1948800011.0
2007-09-14 12:53:00,159.4,159.42,159.38,159.4,1948800011.0
2007-09-14 12:54:00,159.39,159.4,159.38,159.4,1948800011.0
2007-09-14 12:55:00,159.405,159.43,159.39,159.4,1948800011.0
2007-09-14 12:56:00,159.4,159.4,159.33,159.34,1138099994.0
2007-09-14 12:57:00,159.35,159.43,159.34,159.43,1138099994.0
2007-09-14 12:58:00,159.41,159.48,159.41,159.46,1138099994.0
2007-09-14 12:59:00,159.47,159.49,159.47,159.48,1138099994.0
2007-09-14 13:00:00,159.49,159.5,159.45,159.46,735200000.0
2007-09-14 13:01:00,159.46,159.46,159.45,159.45,735200000.0
2007-09-14 13:02:00,159.45,159.45,159.41,159.43,1253400008.0
2007-09-14 13:03:00,159.43,159.44,159.4,159.43,1855799996.0
2007-09-14 13:04:00,159.43,159.47,159.41,159.465,1413299999.0
2007-09-14 13:05:00,159.465,159.47,159.41,159.41,1699900004.0
2007-09-14 13:06:00,159.41,159.43,159.41,159.425,419700003.0
2007-09-14 13:07:00,159.42,159.42,159.34,159.34,777700006.0
2007-09-14 13:08:00,159.33,159.36,159.3,159.33,777700006.0
2007-09-14 13:09:00,159.34,159.35,159.33,159.35,777700006.0
2007-09-14 13:10:00,159.36,159.38,159.31,159.35,777700006.0
2007-09-14 13:11:00,159.36,159.36,159.3,159.31,777700006.0
2007-09-14 13:12:00,159.31,159.33,159.31,159.33,777700006.0
2007-09-14 13:13:00,159.33,159.35,159.31,159.31,1301099986.0
2007-09-14 13:14:00,159.31,159.32,159.27,159.28,1407500005.0
2007-09-14 13:15:00,159.27,159.29,159.27,159.29,1407500005.0
2007-09-14 13:16:00,159.3,159.3,159.26,159.27,1407500005.0
2007-09-14 13:17:00,159.26,159.29,159.26,159.27,1240700015.0
2007-09-14 13:18:00,159.28,159.28,159.24,159.26,1240700015.0
2007-09-14 13:19:00,159.27,159.27,159.23,159.24,1240700015.0
2007-09-14 13:20:00,159.24,159.26,159.23,159.23,1240700015.0
2007-09-14 13:21:00,159.24,159.24,159.12,159.13,942699999.0
2007-09-14 13:22:00,159.12,159.12,158.99,159.05,2016900021.0
2007-09-14 13:23:00,159.07,159.1,159.06,159.08,2016900021.0
2007-09-14 13:24:00,159.09,159.13,159.07,159.13,2016900021.0
2007-09-14 13:25:00,159.12,159.15,159.11,159.15,2016900021.0
2007-09-14 13:26:00,159.14,159.15,159.13,159.14,2016900021.0
2007-09-14 13:27:00,159.15,159.18,159.14,159.17,2016900021.0
2007-09-14 13:28:00,159.16,159.18,159.14,159.18,2016900021.0
2007-09-14 13:29:00,159.17,159.21,159.15,159.15,2016900021.0
2007-09-14 13:30:00,159.17,159.17,159.15,159.16,2016900021.0
2007-09-14 13:31:00,159.16,159.18,159.15,159.17,2016900021.0
2007-09-14 13:32:00,159.17,159.21,159.16,159.17,1864900035.0
2007-09-14 13:33:00,159.16,159.2,159.15,159.18,1864900035.0
2007-09-14 13:34:00,159.17,159.22,159.16,159.22,1864900035.0
2007-09-14 13:35:00,159.21,159.26,159.19,159.26,1864900035.0
2007-09-14 13:36:00,159.25,159.27,159.23,159.23,1864900035.0
2007-09-14 13:37:00,159.24,159.28,159.23,159.25,1864900035.0
2007-09-14 13:38:00,159.24,159.25,159.2,159.21,1864900035.0
2007-09-14 13:39:00,159.2,159.24,159.17,159.18,1864900035.0
2007-09-14 13:40:00,159.19,159.22,159.18,159.22,1864900035.0
2007-09-14 13:41:00,159.22,159.24,159.22,159.23,1864900035.0
2007-09-14 13:42:00,159.22,159.24,159.21,159.21,1999300025.0
2007-09-14 13:43:00,159.22,159.23,159.21,159.22,1999300025.0
2007-09-14 13:44:00,159.21,159.24,159.21,159.22,1999300025.0
2007-09-14 13:45:00,159.23,159.23,159.17,159.2,1999300025.0
2007-09-14 13:46:00,159.2,159.23,159.19,159.2,1999300025.0
2007-09-14 13:47:00,159.19,159.2,159.18,159.18,1691000023.0
2007-09-14 13:48:00,159.19,159.2,159.18,159.19,1691000023.0
2007-09-14 13:49:00,159.19,159.19,159.18,159.19,1691000023.0
2007-09-14 13:50:00,159.19,159.23,159.18,159.21,1637999982.0
2007-09-14 13:51:00,159.22,159.23,159.21,159.21,1637999982.0
2007-09-14 13:52:00,159.22,159.23,159.18,159.19,1637999982.0
2007-09-14 13:53:00,159.2,159.2,159.14,159.18,1637999982.0
2007-09-14 13:54:00,159.19,159.2,159.18,159.2,1637999982.0
2007-09-14 13:55:00,159.19,159.21,159.15,159.16,1637999982.0
2007-09-14 13:56:00,159.14,159.17,159.13,159.15,1637999982.0
2007-09-14 13:57:00,159.16,159.18,159.15,159.17,1637999982.0
2007-09-14 13:58:00,159.18,159.18,159.16,159.16,1637999982.0
2007-09-14 13:59:00,159.15,159.16,159.13,159.14,1637999982.0
2007-09-14 14:00:00,159.13,159.15,159.12,159.14,1637999982.0
2007-09-14 14:01:00,159.15,159.15,159.09,159.12,1637999982.0
2007-09-14 14:02:00,159.13,159.14,159.12,159.13,1637999982.0
2007-09-14 14:03:00,159.12,159.13,159.08,159.12,1637999982.0
2007-09-14 14:04:00,159.13,159.15,159.11,159.15,1637999982.0
2007-09-14 14:05:00,159.16,159.16,159.13,159.15,1637999982.0
2007-09-14 14:06:00,159.16,159.16,159.12,159.14,1637999982.0
2007-09-14 14:07:00,159.14,159.15,159.125,159.15,1637999982.0
2007-09-14 14:08:00,159.15,159.15,159.13,159.14,1522200000.0
2007-09-14 14:09:00,159.12,159.14,159.11,159.11,1591999973.0
2007-09-14 14:10:00,159.12,159.15,159.12,159.15,1591999973.0
2007-09-14 14:11:00,159.15,159.19,159.13,159.19,1728099989.0
2007-09-14 14:12:00,159.19,159.2,159.165,159.18,2132800007.0
2007-09-14 14:13:00,159.17,159.19,159.17,159.17,1048799994.0
2007-09-14 14:14:00,159.19,159.19,159.16,159.17,1920700038.0
2007-09-14 14:15:00,159.18,159.23,159.18,159.21,1920700038.0
2007-09-14 14:16:00,159.22,159.26,159.22,159.25,1920700038.0
2007-09-14 14:17:00,159.24,159.33,159.21,159.33,1920700038.0
2007-09-14 14:18:00,159.32,159.38,159.3,159.34,1920700038.0
2007-09-14 14:19:00,159.33,159.37,159.32,159.36,1920700038.0
2007-09-14 14:20:00,159.37,159.38,159.28,159.31,1920700038.0
2007-09-14 14:21:00,159.32,159.39,159.32,159.37,1920700038.0
2007-09-14 14:22:00,159.37,159.37,159.29,159.33,1920700038.0
2007-09-14 14:23:00,159.31,159.34,159.27,159.27,1142099993.0
2007-09-14 14:24:00,159.28,159.36,159.27,159.34,1142099993.0
2007-09-14 14:25:00,159.32,159.39,159.3,159.37,1142099993.0
2007-09-14 14:26:00,159.38,159.39,159.33,159.33,1142099993.0
2007-09-14 14:27:00,159.32,159.37,159.32,159.37,1142099993.0
2007-09-14 14:28:00,159.36,159.41,159.31,159.4,1142099993.0
2007-09-14 14:29:00,159.39,159.41,159.39,159.41,1142099993.0
2007-09-14 14:30:00,159.35,159.35,159.1,159.2,1142099993.0
2007-09-14 14:31:00,159.18,159.22,159.14,159.14,1788199986.0
2007-09-14 14:32:00,159.17,159.18,159.08,159.08,1788199986.0
2007-09-14 14:33:00,159.09,159.09,158.97,158.97,1788199986.0
2007-09-14 14:34:00,158.88,158.91,158.85,158.85,1788199986.0
2007-09-14 14:35:00,158.86,159.01,158.86,158.97,1788199986.0
2007-09-14 14:36:00,158.98,159.1,158.97,159.1,1788199986.0
2007-09-14 14:37:00,159.1,159.12,159.06,159.07,1788199986.0
2007-09-14 14:38:00,159.06,159.06,158.96,158.97,1645299999.0
2007-09-14 14:39:00,158.96,159.01,158.93,159.0,1645299999.0
2007-09-14 14:40:00,158.99,159.06,158.99,159.02,1645299999.0
2007-09-14 14:41:00,159.03,159.04,159.01,159.04,1645299999.0
2007-09-14 14:42:00,159.02,159.04,159.0,159.0,1645299999.0
2007-09-14 14:43:00,158.99,158.99,158.9,158.91,1645299999.0
2007-09-14 14:44:00,158.92,158.97,158.87,158.88,1645299999.0
2007-09-14 14:45:00,158.89,158.93,158.85,158.85,1645299999.0
2007-09-14 14:46:00,158.87,158.9,158.84,158.85,1645299999.0
2007-09-14 14:47:00,158.86,158.91,158.85,158.89,1645299999.0
2007-09-14 14:48:00,158.88,158.93,158.84,158.92,1645299999.0
2007-09-14 14:49:00,158.91,158.95,158.87,158.92,1645299999.0
2007-09-14 14:50:00,158.9,158.99,158.89,158.96,1645299999.0
2007-09-14 14:51:00,158.97,158.98,158.96,158.96,1645299999.0
2007-09-14 14:52:00,158.97,158.98,158.95,158.98,1645299999.0
2007-09-14 14:53:00,158.96,159.08,158.96,159.06,1728900001.0
2007-09-14 14:54:00,159.07,159.08,159.0,159.04,1728900001.0
2007-09-14 14:55:00,159.03,159.04,159.02,159.03,1728900001.0
2007-09-14 14:56:00,158.99,159.0,158.97,159.0,1728900001.0
2007-09-14 14:57:00,159.01,159.07,159.0,159.04,1728900001.0
2007-09-14 14:58:00,159.05,159.12,159.05,159.07,1728900001.0
2007-09-14 14:59:00,159.06,159.06,159.0,159.02,1728900001.0
2007-09-14 15:00:00,159.01,159.04,159.0,159.01,1728900001.0
2007-09-14 15:01:00,159.0,159.01,158.87,158.92,1728900001.0
2007-09-14 15:02:00,158.92,158.96,158.91,158.94,1728900001.0
2007-09-14 15:03:00,158.93,158.94,158.91,158.92,1837499995.0
2007-09-14 15:04:00,158.93,158.98,158.925,158.95,1837499995.0
2007-09-14 15:05:00,158.94,158.94,158.9,158.92,1012700006.0
2007-09-14 15:06:00,158.91,158.91,158.85,158.89,1012700006.0
2007-09-14 15:07:00,158.9,158.96,158.9,158.91,1012700006.0
2007-09-14 15:08:00,158.92,159.0,158.91,159.0,1012700006.0
2007-09-14 15:09:00,159.01,159.02,158.98,158.99,1012700006.0
2007-09-14 15:10:00,158.98,158.98,158.95,158.96,1012700006.0
2007-09-14 15:11:00,158.94,158.98,158.93,158.93,1012700006.0
2007-09-14 15:12:00,158.94,158.94,158.91,158.92,1012700006.0
2007-09-14 15:13:00,158.93,158.95,158.91,158.92,1012700006.0
2007-09-14 15:14:00,158.93,158.94,158.92,158.92,1012700006.0
2007-09-14 15:15:00,158.92,158.97,158.9,158.96,1695499988.0
2007-09-14 15:16:00,158.97,158.99,158.94,158.98,1695499988.0
2007-09-14 15:17:00,158.96,158.96,158.93,158.94,1695499988.0
2007-09-14 15:18:00,158.93,158.94,158.93,158.93,1695499988.0
2007-09-14 15:19:00,158.94,158.96,158.93,158.96,1695499988.0
2007-09-14 15:20:00,158.96,158.97,158.94,158.94,1972900004.0
2007-09-14 15:21:00,158.93,158.97,158.92,158.97,1469299997.0
2007-09-14 15:22:00,158.98,159.03,158.97,159.01,1469299997.0
2007-09-14 15:23:00,159.0,159.01,158.98,159.01,1469299997.0
2007-09-14 15:24:00,159.02,159.06,158.95,158.96,1469299997.0
2007-09-14 15:25:00,158.96,158.98,158.925,158.925,1469299997.0
2007-09-14 15:26:00,158.94,158.99,158.93,158.97,1549699989.0
2007-09-14 15:27:00,158.97,158.97,158.95,158.95,1549699989.0
2007-09-14 15:28:00,158.95,158.95,158.92,158.92,1839699991.0
2007-09-14 15:29:00,158.92,158.98,158.92,158.95,1435200002.0
2007-09-14 15:30:00,158.93,159.01,158.92,158.99,1738900015.0
2007-09-14 15:31:00,158.98,159.0,158.92,158.95,1738900015.0
2007-09-14 15:32:00,158.94,159.01,158.93,158.93,1738900015.0
2007-09-14 15:33:00,158.92,158.99,158.92,158.94,1738900015.0
2007-09-14 15:34:00,158.93,158.95,158.91,158.92,1738900015.0
2007-09-14 15:35:00,158.91,158.91,158.84,158.84,1738900015.0
2007-09-14 15:36:00,158.85,158.94,158.85,158.89,1738900015.0
2007-09-14 15:37:00,158.88,158.95,158.88,158.95,1619699997.0
2007-09-14 15:38:00,158.94,158.99,158.93,158.99,1619699997.0
2007-09-14 15:39:00,159.0,159.04,158.97,158.98,1619699997.0
2007-09-14 15:40:00,158.975,159.0,158.96,158.98,1619699997.0
2007-09-14 15:41:00,158.97,159.03,158.97,159.01,1779800002.0
2007-09-14 15:42:00,159.0,159.03,159.0,159.01,1779800002.0
2007-09-14 15:43:00,159.02,159.04,159.0,159.03,1779800002.0
2007-09-14 15:44:00,159.04,159.12,159.04,159.1,1779800002.0
2007-09-14 15:45:00,159.11,159.12,159.07,159.07,1779800002.0
2007-09-14 15:46:00,159.07,159.08,159.03,159.04,1668100009.0
2007-09-14 15:47:00,159.06,159.09,159.02,159.05,1843599993.0
2007-09-14 15:48:00,159.07,159.1,159.06,159.06,1843599993.0
2007-09-14 15:49:00,159.07,159.1,159.06,159.09,1617100014.0
2007-09-14 15:50:00,159.08,159.23,159.08,159.23,1617100014.0
2007-09-14 15:51:00,159.22,159.33,159.22,159.3,1617100014.0
2007-09-14 15:52:00,159.29,159.3,159.27,159.29,1617100014.0
2007-09-14 15:53:00,159.3,159.4,159.29,159.4,1617100014.0
2007-09-14 15:54:00,159.41,159.5,159.39,159.43,1617100014.0
2007-09-14 15:55:00,159.41,159.48,159.39,159.46,1617100014.0
2007-09-14 15:56:00,159.45,159.46,159.38,159.41,1617100014.0
2007-09-14 15:57:00,159.4,159.45,159.4,159.41,1836299993.0
2007-09-14 15:58:00,159.43,159.47,159.42,159.44,1836299993.0
2007-09-14 15:59:00,159.445,159.46,159.41,159.46,1836299993.0
2007-09-14 16:00:00,159.42,159.59,159.41,159.59,2081999989.0
2007-09-14 16:01:00,159.58,159.82,159.58,159.75,2081999989.0
2007-09-14 16:02:00,159.76,159.76,159.63,159.66,2081999989.0
2007-09-14 16:03:00,159.63,159.63,159.54,159.56,2081999989.0
2007-09-14 16:04:00,159.55,159.6,159.53,159.58,2081999989.0
2007-09-14 16:05:00,159.6,159.64,159.57,159.58,2081999989.0
2007-09-14 16:06:00,159.59,159.68,159.58,159.68,2081999989.0
2007-09-14 16:07:00,159.69,159.7,159.61,159.61,2081999989.0
2007-09-14 16:08:00,159.6,159.6,159.55,159.56,2081999989.0
2007-09-14 16:09:00,159.58,159.6,159.55,159.55,2081999989.0
2007-09-14 16:10:00,159.56,159.57,159.5,159.53,2081999989.0
2007-09-14 16:11:00,159.52,159.55,159.42,159.44,2081999989.0
2007-09-14 16:12:00,159.43,159.43,159.3,159.33,2081999989.0
2007-09-14 16:13:00,159.34,159.38,159.32,159.33,2081999989.0
2007-09-14 16:14:00,159.34,159.42,159.32,159.42,2081999989.0
2007-09-14 16:15:00,159.43,159.45,159.36,159.41,2081999989.0
2007-09-14 16:16:00,159.4,159.55,159.4,159.5,2081999989.0
2007-09-14 16:17:00,159.52,159.52,159.44,159.5,2081999989.0
2007-09-14 16:18:00,159.51,159.51,159.45,159.48,2081999989.0
2007-09-14 16:19:00,159.49,159.5,159.44,159.44,2081999989.0
2007-09-14 16:20:00,159.43,159.44,159.38,159.41,2081999989.0
2007-09-14 16:21:00,159.42,159.54,159.41,159.53,2081999989.0
2007-09-14 16:22:00,159.52,159.52,159.44,159.45,2081999989.0
2007-09-14 16:23:00,159.46,159.46,159.4,159.4,2081999989.0
2007-09-14 16:24:00,159.37,159.4,159.35,159.35,437699999.0
2007-09-14 16:25:00,159.35,159.43,159.32,159.43,1947099993.0
2007-09-14 16:26:00,159.44,159.45,159.4,159.44,1947099993.0
2007-09-14 16:27:00,159.42,159.49,159.42,159.47,1947099993.0
2007-09-14 16:28:00,159.46,159.47,159.43,159.44,1947099993.0
2007-09-14 16:29:00,159.45,159.46,159.42,159.46,1947099993.0
2007-09-14 16:30:00,159.47,159.51,159.45,159.45,1947099993.0
2007-09-14 16:31:00,159.44,159.51,159.44,159.49,1947099993.0
2007-09-14 16:32:00,159.5,159.5,159.43,159.45,1947099993.0
2007-09-14 16:33:00,159.46,159.52,159.46,159.49,1947099993.0
2007-09-14 16:34:00,159.48,159.51,159.48,159.48,1947099993.0
2007-09-14 16:35:00,159.5,159.56,159.47,159.55,1947099993.0
2007-09-14 16:36:00,159.54,159.56,159.51,159.56,1947099993.0
2007-09-14 16:37:00,159.57,159.58,159.53,159.57,1947099993.0
2007-09-14 16:38:00,159.56,159.57,159.53,159.55,1947099993.0
2007-09-14 16:39:00,159.54,159.56,159.5,159.55,1947099993.0
2007-09-14 16:40:00,159.56,159.56,159.49,159.51,1947099993.0
2007-09-14 16:41:00,159.51,159.58,159.51,159.53,1947099993.0
2007-09-14 16:42:00,159.53,159.57,159.52,159.56,1902999997.0
2007-09-14 16:43:00,159.55,159.57,159.48,159.51,1896800011.0
2007-09-14 16:44:00,159.5,159.51,159.46,159.48,1896800011.0
2007-09-14 16:45:00,159.48,159.57,159.47,159.57,1896800011.0
2007-09-14 16:46:00,159.56,159.6,159.53,159.59,2145500006.0
2007-09-14 16:47:00,159.6,159.71,159.58,159.68,2145500006.0
2007-09-14 16:48:00,159.67,159.76,159.67,159.67,2145500006.0
2007-09-14 16:49:00,159.68,159.68,159.62,159.65,2145500006.0
2007-09-14 16:50:00,159.64,159.66,159.6,159.64,2145500006.0
2007-09-14 16:51:00,159.63,159.63,159.58,159.58,2145500006.0
2007-09-14 16:52:00,159.585,159.59,159.545,159.555,2145500006.0
2007-09-14 16:53:00,159.57,159.61,159.55,159.57,1994700005.0
2007-09-14 16:54:00,159.58,159.6,159.53,159.53,1994700005.0
2007-09-14 16:55:00,159.53,159.53,159.48,159.5,1707200013.0
2007-09-14 16:56:00,159.49,159.57,159.49,159.57,2047800000.0
2007-09-14 16:57:00,159.57,159.64,159.555,159.64,2047800000.0
2007-09-14 16:58:00,159.64,159.64,159.57,159.57,1935400008.0
2007-09-14 16:59:00,159.57,159.59,159.55,159.58,2076899984.0
2007-09-14 17:00:00,159.58,159.59,159.55,159.57,1737299999.0
2007-09-14 17:01:00,159.56,159.65,159.56,159.63,1949500001.0
2007-09-14 17:02:00,159.62,159.63,159.6,159.63,1949500001.0
2007-09-14 17:03:00,159.62,159.66,159.6,159.66,1949500001.0
2007-09-14 17:04:00,159.65,159.67,159.64,159.66,1949500001.0
2007-09-14 17:05:00,159.67,159.67,159.6,159.65,1949500001.0
2007-09-14 17:06:00,159.64,159.64,159.56,159.59,1949500001.0
2007-09-14 17:07:00,159.6,159.77,159.6,159.74,1949500001.0
2007-09-14 17:08:00,159.73,159.73,159.66,159.66,1949500001.0
2007-09-14 17:09:00,159.66,159.66,159.57,159.57,1949500001.0
2007-09-14 17:10:00,159.58,159.58,159.53,159.54,2070299983.0
2007-09-14 17:11:00,159.55,159.6,159.53,159.59,2070299983.0
2007-09-14 17:12:00,159.58,159.58,159.48,159.48,2070299983.0
2007-09-14 17:13:00,159.47,159.51,159.33,159.39,2070299983.0
2007-09-14 17:14:00,159.41,159.51,159.4,159.44,2070299983.0
2007-09-14 17:15:00,159.44,159.44,159.4,159.43,1850300006.0
2007-09-14 17:16:00,159.43,159.46,159.42,159.45,1259549990.0
2007-09-14 17:17:00,159.45,159.5,159.45,159.48,1405199992.0
2007-09-14 17:18:00,159.48,159.55,159.48,159.53,1849800015.0
2007-09-14 17:19:00,159.53,159.6,159.52,159.6,1613600003.0
2007-09-14 17:20:00,159.59,159.59,159.49,159.53,1613600003.0
2007-09-14 17:21:00,159.52,159.53,159.49,159.49,1613600003.0
2007-09-14 17:22:00,159.5,159.54,159.48,159.49,1613600003.0
2007-09-14 17:23:00,159.47,159.47,159.44,159.45,1613600003.0
2007-09-14 17:24:00,159.46,159.48,159.45,159.46,1613600003.0
2007-09-14 17:25:00,159.46,159.5,159.455,159.48,1613600003.0
2007-09-14 17:26:00,159.47,159.48,159.46,159.48,1565900002.0
2007-09-14 17:27:00,159.49,159.54,159.49,159.54,1565900002.0
2007-09-14 17:28:00,159.55,159.58,159.55,159.56,1565900002.0
2007-09-14 17:29:00,159.57,159.61,159.56,159.57,1565900002.0
2007-09-14 17:30:00,159.58,159.61,159.56,159.61,1565900002.0
2007-09-14 17:31:00,159.62,159.62,159.6,159.6,1565900002.0
2007-09-14 17:32:00,159.63,159.67,159.61,159.67,1565900002.0
2007-09-14 17:33:00,159.68,159.68,159.6,159.6,1053499994.0
2007-09-14 17:34:00,159.59,159.6,159.53,159.56,1351699991.0
2007-09-14 17:35:00,159.55,159.62,159.55,159.57,1351699991.0
2007-09-14 17:36:00,159.57,159.57,159.55,159.57,330900001.0
2007-09-14 17:37:00,159.57,159.58,159.55,159.56,539600009.0
2007-09-14 17:38:00,159.57,159.57,159.52,159.52,774699993.0
2007-09-14 17:39:00,159.51,159.53,159.51,159.53,779499998.0
2007-09-14 17:40:00,159.53,159.54,159.51,159.53,872500000.0
2007-09-14 17:41:00,159.53,159.57,159.53,159.56,1123599999.0
2007-09-14 17:42:00,159.56,159.59,159.54,159.54,1872900005.0
2007-09-14 17:43:00,159.54,159.58,159.53,159.57,2014400009.0
2007-09-14 17:44:00,159.58,159.59,159.54,159.55,2014400009.0
2007-09-14 17:45:00,159.54,159.58,159.53,159.56,2014400009.0
2007-09-14 17:46:00,159.55,159.57,159.55,159.56,2014400009.0
2007-09-14 17:47:00,159.55,159.56,159.51,159.54,2014400009.0
2007-09-14 17:48:00,159.54,159.57,159.52,159.55,2014400009.0
2007-09-14 17:49:00,159.55,159.62,159.55,159.61,1170299997.0
2007-09-14 17:50:00,159.61,159.61,159.58,159.59,1605000009.0
2007-09-14 17:51:00,159.59,159.6,159.56,159.57,1237100007.0
2007-09-14 17:52:00,159.57,159.57,159.55,159.55,1237100007.0
2007-09-14 17:53:00,159.54,159.57,159.54,159.57,1608699992.0
2007-09-14 17:54:00,159.56,159.63,159.56,159.61,1430299998.0
2007-09-14 17:55:00,159.61,159.68,159.59,159.67,1430299998.0
2007-09-14 17:56:00,159.67,159.7,159.65,159.68,1884600006.0
2007-09-14 17:57:00,159.68,159.69,159.64,159.64,978700001.0
2007-09-14 17:58:00,159.64,159.68,159.63,159.64,1626699995.0
2007-09-14 17:59:00,159.65,159.7,159.65,159.67,1626699995.0
2007-09-14 18:00:00,159.68,159.71,159.67,159.7,1626699995.0
2007-09-14 18:01:00,159.71,159.72,159.67,159.72,1626699995.0
2007-09-14 18:02:00,159.72,159.75,159.71,159.74,1765799988.0
2007-09-14 18:03:00,159.75,159.78,159.75,159.77,1765799988.0
2007-09-14 18:04:00,159.76,159.76,159.72,159.74,1765799988.0
2007-09-14 18:05:00,159.74,159.75,159.7,159.7,1680299994.0
2007-09-14 18:06:00,159.7,159.7,159.67,159.69,1680299994.0
2007-09-14 18:07:00,159.68,159.7,159.68,159.69,956499991.0
2007-09-14 18:08:00,159.69,159.7,159.68,159.69,620400001.0
2007-09-14 18:09:00,159.69,159.725,159.69,159.71,1158799999.0
2007-09-14 18:10:00,159.71,159.75,159.7,159.74,1363799999.0
2007-09-14 18:11:00,159.74,159.79,159.74,159.79,1927700002.0
2007-09-14 18:12:00,159.785,159.79,159.69,159.7,1671499994.0
2007-09-14 18:13:00,159.69,159.71,159.67,159.67,2062799983.0
2007-09-14 18:14:00,159.67,159.69,159.66,159.68,1120500004.0
2007-09-14 18:15:00,159.68,159.69,159.67,159.68,1121099989.0
2007-09-14 18:16:00,159.68,159.69,159.67,159.69,284400000.0
2007-09-14 18:17:00,159.69,159.7,159.64,159.65,1110849999.0
2007-09-14 18:18:00,159.65,159.66,159.63,159.64,1021700003.0
2007-09-14 18:19:00,159.64,159.65,159.63,159.65,1403100001.0
2007-09-14 18:20:00,159.64,159.65,159.64,159.65,151299998.0
2007-09-14 18:21:00,159.65,159.65,159.63,159.64,840100001.0
2007-09-14 18:22:00,159.65,159.68,159.64,159.64,2070150012.0
2007-09-14 18:23:00,159.65,159.66,159.64,159.65,1203200000.0
2007-09-14 18:24:00,159.65,159.67,159.64,159.66,1242900005.0
2007-09-14 18:25:00,159.66,159.67,159.65,159.66,486700004.0
2007-09-14 18:26:00,159.66,159.7,159.66,159.7,323600004.0
2007-09-14 18:27:00,159.7,159.71,159.68,159.69,506000000.0
2007-09-14 18:28:00,159.69,159.73,159.69,159.71,958800005.0
2007-09-14 18:29:00,159.71,159.71,159.69,159.71,673200007.0
2007-09-14 18:30:00,159.71,159.75,159.71,159.735,1150699992.0
2007-09-14 18:31:00,159.73,159.765,159.72,159.75,774400002.0
2007-09-14 18:32:00,159.75,159.765,159.73,159.74,1582700005.0
2007-09-14 18:33:00,159.73,159.78,159.72,159.77,1164000005.0
2007-09-14 18:34:00,159.77,159.78,159.75,159.75,910299992.0
2007-09-14 18:35:00,159.75,159.75,159.73,159.73,751100004.0
2007-09-14 18:36:00,159.74,159.74,159.72,159.73,454200001.0
2007-09-14 18:37:00,159.73,159.73,159.69,159.7,370500005.0
2007-09-14 18:38:00,159.71,159.72,159.71,159.72,326400002.0
2007-09-14 18:39:00,159.71,159.73,159.7,159.72,380300004.0
2007-09-14 18:40:00,159.72,159.74,159.71,159.72,579599991.0
2007-09-14 18:41:00,159.72,159.74,159.715,159.73,152000001.0
2007-09-14 18:42:00,159.74,159.76,159.725,159.75,874599997.0
2007-09-14 18:43:00,159.75,159.76,159.725,159.73,745199996.0
2007-09-14 18:44:00,159.74,159.76,159.72,159.74,1230200002.0
2007-09-14 18:45:00,159.73,159.75,159.72,159.72,888199991.0
2007-09-14 18:46:00,159.72,159.72,159.71,159.72,369899994.0
2007-09-14 18:47:00,159.72,159.72,159.68,159.68,917999996.0
2007-09-14 18:48:00,159.68,159.68,159.65,159.65,635399999.0
2007-09-14 18:49:00,159.66,159.66,159.64,159.66,434899999.0
2007-09-14 18:50:00,159.66,159.68,159.65,159.68,1406699999.0
2007-09-14 18:51:00,159.67,159.7,159.67,159.68,669799998.0
2007-09-14 18:52:00,159.67,159.68,159.67,159.68,669799998.0
2007-09-14 18:53:00,159.67,159.68,159.67,159.68,781099988.0
2007-09-14 18:54:00,159.68,159.69,159.67,159.67,412000002.0
2007-09-14 18:55:00,159.67,159.67,159.64,159.65,840600004.0
2007-09-14 18:56:00,159.65,159.67,159.64,159.66,470400000.0
2007-09-14 18:57:00,159.66,159.7,159.66,159.68,233599999.0
2007-09-14 18:58:00,159.69,159.7,159.65,159.65,683999997.0
2007-09-14 18:59:00,159.65,159.66,159.63,159.65,982600001.0
2007-09-14 19:00:00,159.65,159.69,159.64,159.64,1617000007.0
2007-09-14 19:01:00,159.65,159.65,159.61,159.61,1816100006.0
2007-09-14 19:02:00,159.62,159.64,159.59,159.6,1178600001.0
2007-09-14 19:03:00,159.61,159.64,159.59,159.6,1992500006.0
2007-09-14 19:04:00,159.6,159.63,159.59,159.6,923900000.0
2007-09-14 19:05:00,159.58,159.63,159.5,159.51,2040700007.0
2007-09-14 19:06:00,159.52,159.6,159.52,159.6,2040700007.0
2007-09-14 19:07:00,159.6,159.6,159.53,159.53,1933100024.0
2007-09-14 19:08:00,159.54,159.56,159.52,159.52,1794700000.0
2007-09-14 19:09:00,159.52,159.58,159.49,159.5,2079700005.0
2007-09-14 19:10:00,159.51,159.54,159.51,159.53,652999999.0
2007-09-14 19:11:00,159.54,159.58,159.54,159.57,1356899985.0
2007-09-14 19:12:00,159.58,159.58,159.56,159.58,986000006.0
2007-09-14 19:13:00,159.58,159.63,159.565,159.63,1472200004.0
2007-09-14 19:14:00,159.61,159.65,159.61,159.62,1483299988.0
2007-09-14 19:15:00,159.62,159.67,159.62,159.66,1483299988.0
2007-09-14 19:16:00,159.66,159.7,159.65,159.7,1087299990.0
2007-09-14 19:17:00,159.7,159.7,159.68,159.68,344000000.0
2007-09-14 19:18:00,159.68,159.69,159.66,159.68,1775200006.0
2007-09-14 19:19:00,159.68,159.69,159.67,159.69,579200001.0
2007-09-14 19:20:00,159.69,159.72,159.69,159.72,406600001.0
2007-09-14 19:21:00,159.71,159.71,159.7,159.7,363399998.0
2007-09-14 19:22:00,159.72,159.77,159.71,159.75,1225300006.0
2007-09-14 19:23:00,159.75,159.77,159.73,159.77,1588799988.0
2007-09-14 19:24:00,159.76,159.78,159.74,159.75,1428450002.0
2007-09-14 19:25:00,159.75,159.77,159.75,159.76,821099995.0
2007-09-14 19:26:00,159.76,159.77,159.75,159.76,1034800005.0
2007-09-14 19:27:00,159.76,159.78,159.75,159.78,412600003.0
2007-09-14 19:28:00,159.78,159.81,159.78,159.81,736799999.0
2007-09-14 19:29:00,159.81,159.83,159.77,159.81,1929700001.0
2007-09-14 19:30:00,159.81,159.81,159.745,159.745,1166099992.0
2007-09-14 19:31:00,159.745,159.79,159.73,159.785,1789199993.0
2007-09-14 19:32:00,159.785,159.8,159.76,159.79,1099899990.0
2007-09-14 19:33:00,159.79,159.84,159.79,159.82,298300000.0
2007-09-14 19:34:00,159.82,159.86,159.81,159.85,1462500001.0
2007-09-14 19:35:00,159.86,159.86,159.82,159.82,1880599985.0
2007-09-14 19:36:00,159.83,159.83,159.805,159.81,1014199985.0
2007-09-14 19:37:00,159.8,159.8,159.75,159.785,1660680005.0
2007-09-14 19:38:00,159.785,159.79,159.75,159.765,1199240004.0
2007-09-14 19:39:00,159.77,159.77,159.73,159.735,572399993.0
2007-09-14 19:40:00,159.74,159.75,159.735,159.75,239080002.0
2007-09-14 19:41:00,159.75,159.75,159.73,159.74,842920004.0
2007-09-14 19:42:00,159.74,159.76,159.74,159.76,212200002.0
2007-09-14 19:43:00,159.76,159.77,159.75,159.77,324000001.0
2007-09-14 19:44:00,159.77,159.79,159.77,159.78,541699995.0
2007-09-14 19:45:00,159.78,159.79,159.78,159.79,746799994.0
2007-09-14 19:46:00,159.79,159.81,159.79,159.8,722399997.0
2007-09-14 19:47:00,159.8,159.8,159.74,159.74,955700002.0
2007-09-14 19:48:00,159.74,159.75,159.73,159.74,814700002.0
2007-09-14 19:49:00,159.74,159.8,159.74,159.79,797199998.0
2007-09-14 19:50:00,159.79,159.84,159.76,159.82,1603499997.0
2007-09-14 19:51:00,159.82,159.83,159.78,159.8,1125799995.0
2007-09-14 19:52:00,159.8,159.81,159.79,159.79,523700002.0
2007-09-14 19:53:00,159.79,159.8,159.78,159.8,463300013.0
2007-09-14 19:54:00,159.8,159.825,159.79,159.81,1865699998.0
2007-09-14 19:55:00,159.805,159.825,159.79,159.795,1281700004.0
2007-09-14 19:56:00,159.79,159.82,159.78,159.82,840999997.0
2007-09-14 19:57:00,159.82,159.82,159.78,159.8,1787999997.0
2007-09-14 19:58:00,159.81,159.81,159.78,159.78,684799987.0
2007-09-14 19:59:00,159.78,159.8,159.78,159.79,776599996.0
2007-09-14 20:00:00,159.79,159.82,159.79,159.8,1193899999.0
2007-09-14 20:01:00,159.79,159.81,159.79,159.79,1237900002.0
2007-09-14 20:02:00,159.8,159.8,159.77,159.77,946500001.0
2007-09-14 20:03:00,159.78,159.78,159.75,159.77,672899992.0
2007-09-14 20:04:00,159.77,159.8,159.765,159.78,882199996.0
2007-09-14 20:05:00,159.78,159.78,159.75,159.76,496200003.0
2007-09-14 20:06:00,159.76,159.76,159.73,159.74,1525999989.0
2007-09-14 20:07:00,159.74,159.76,159.74,159.75,567200003.0
2007-09-14 20:08:00,159.76,159.77,159.72,159.73,1215200005.0
2007-09-14 20:09:00,159.73,159.76,159.705,159.72,1333900004.0
2007-09-14 20:10:00,159.72,159.76,159.71,159.75,640199996.0
2007-09-14 20:11:00,159.77,159.77,159.75,159.77,119000001.0
2007-09-14 20:12:00,159.77,159.77,159.73,159.74,1314100000.0
2007-09-14 20:13:00,159.74,159.76,159.72,159.72,1314400002.0
2007-09-14 20:14:00,159.72,159.74,159.72,159.74,196300003.0
2007-09-14 20:15:00,159.74,159.75,159.73,159.74,1140199996.0
2007-09-14 20:16:00,159.74,159.74,159.71,159.74,1366100010.0
2007-09-14 20:17:00,159.73,159.75,159.72,159.75,1433999985.0
2007-09-14 20:18:00,159.76,159.78,159.74,159.77,1433999985.0
2007-09-14 20:19:00,159.78,159.79,159.77,159.78,1433999985.0
2007-09-14 20:20:00,159.79,159.81,159.77,159.79,1433999985.0
2007-09-14 20:21:00,159.78,159.79,159.76,159.77,1433999985.0
2007-09-14 20:22:00,159.78,159.79,159.77,159.78,1433999985.0
2007-09-14 20:23:00,159.77,159.79,159.77,159.79,1433999985.0
2007-09-14 20:24:00,159.78,159.79,159.78,159.79,1433999985.0
2007-09-14 20:25:00,159.79,159.8,159.77,159.78,2147299990.0
2007-09-14 20:26:00,159.8,159.8,159.75,159.75,2127699992.0
2007-09-14 20:27:00,159.75,159.76,159.75,159.75,1586500000.0
2007-09-14 20:28:00,159.74,159.765,159.74,159.75,1586500000.0
2007-09-14 20:29:00,159.75,159.76,159.74,159.74,1202900023.0
2007-09-14 20:30:00,159.76,159.8,159.76,159.8,2136899987.0
2007-09-14 20:31:00,159.81,159.81,159.79,159.79,2136899987.0
2007-09-14 20:32:00,159.79,159.81,159.79,159.8,2136899987.0
2007-09-14 20:33:00,159.79,159.85,159.79,159.81,1866599991.0
2007-09-14 20:34:00,159.81,159.84,159.81,159.84,1866599991.0
2007-09-14 20:35:00,159.85,159.85,159.82,159.83,1364900007.0
2007-09-14 20:36:00,159.83,159.85,159.83,159.835,1364900007.0
2007-09-14 20:37:00,159.835,159.85,159.83,159.84,1576800003.0
2007-09-14 20:38:00,159.85,159.85,159.83,159.83,1144999978.0
2007-09-14 20:39:00,159.84,159.84,159.8,159.8,1144999978.0
2007-09-14 20:40:00,159.81,159.81,159.76,159.76,1144999978.0
2007-09-14 20:41:00,159.77,159.78,159.74,159.77,1144999978.0
2007-09-14 20:42:00,159.77,159.78,159.74,159.77,1487400006.0
2007-09-14 20:43:00,159.77,159.77,159.72,159.73,290400000.0
2007-09-14 20:44:00,159.73,159.74,159.72,159.73,290400000.0
2007-09-14 20:45:00,159.73,159.76,159.73,159.76,492699996.0
2007-09-14 20:46:00,159.76,159.76,159.75,159.76,728100003.0
2007-09-14 20:47:00,159.76,159.76,159.73,159.73,691899989.0
2007-09-14 20:48:00,159.73,159.74,159.71,159.73,1668699969.0
2007-09-14 20:49:00,159.73,159.73,159.73,159.73,666500003.0
2007-09-14 20:50:00,159.73,159.73,159.71,159.71,908399999.0
2007-09-14 20:51:00,159.71,159.73,159.71,159.72,1822299993.0
2007-09-14 20:52:00,159.73,159.77,159.72,159.73,1268999999.0
2007-09-14 20:53:00,159.73,159.73,159.705,159.72,1268999999.0
2007-09-14 20:54:00,159.72,159.73,159.71,159.73,783099998.0
2007-09-14 20:55:00,159.74,159.75,159.67,159.67,783099998.0
2007-09-14 20:56:00,159.68,159.69,159.66,159.66,783099998.0
2007-09-14 20:57:00,159.68,159.73,159.68,159.72,851700014.0
2007-09-14 20:58:00,159.72,159.73,159.71,159.72,851700014.0
2007-09-14 20:59:00,159.72,159.77,159.72,159.77,1541099991.0
2007-09-14 21:00:00,159.78,159.8,159.75,159.78,1541099991.0
2007-09-14 21:01:00,159.76,159.78,159.76,159.77,1541099991.0
2007-09-14 21:02:00,159.79,159.79,159.76,159.76,336099998.0
2007-09-14 21:03:00,159.75,159.75,159.74,159.74,336099998.0
2007-09-14 21:04:00,159.75,159.79,159.75,159.78,336099998.0
2007-09-14 21:05:00,159.765,159.77,159.765,159.77,336099998.0
2007-09-14 21:06:00,159.77,159.78,159.73,159.77,80000000.0
2007-09-14 21:07:00,159.77,159.77,159.77,159.77,80000000.0
2007-09-14 21:08:00,159.76,159.76,159.76,159.76,280999998.0
2007-09-14 21:09:00,159.77,159.77,159.755,159.755,532499985.0
2007-09-14 21:10:00,159.76,159.79,159.76,159.785,1426099992.0
2007-09-14 21:11:00,159.785,159.785,159.77,159.77,766999997.0
2007-09-14 21:12:00,159.77,159.78,159.76,159.76,1002999998.0
2007-09-14 21:13:00,159.76,159.775,159.755,159.77,1970400006.0
2007-09-14 21:14:00,159.78,159.8,159.77,159.8,983900014.0
2007-09-14 21:15:00,159.79,159.85,159.79,159.85,1303600030.0
2007-09-14 21:16:00,159.835,159.85,159.83,159.84,1303600030.0
2007-09-14 21:17:00,159.84,159.85,159.84,159.84,1541100013.0
2007-09-14 21:18:00,159.86,159.86,159.84,159.85,85200001.0
2007-09-14 21:19:00,159.85,159.85,159.84,159.84,171700000.0
2007-09-14 21:20:00,159.84,159.84,159.84,159.84,697200016.0
2007-09-14 21:21:00,159.84,159.84,159.81,159.82,739900003.0
2007-09-14 21:22:00,159.82,159.87,159.82,159.87,735700002.0
2007-09-14 21:23:00,159.86,159.91,159.86,159.91,1490399986.0
2007-09-14 21:24:00,159.91,159.91,159.87,159.87,701499992.0
2007-09-14 21:25:00,159.87,159.89,159.86,159.86,707000004.0
2007-09-14 21:26:00,159.86,159.88,159.86,159.86,840799982.0
2007-09-14 21:27:00,159.86,159.9,159.86,159.89,1693200009.0
2007-09-14 21:28:00,159.89,159.96,159.89,159.94,1923400007.0
2007-09-14 21:29:00,159.95,160.01,159.95,160.0,1830900015.0
2007-09-14 21:30:00,159.99,160.01,159.97,159.98,1830900015.0
2007-09-14 21:31:00,159.99,159.99,159.94,159.95,1830900015.0
2007-09-14 21:32:00,159.95,159.95,159.91,159.915,1805299987.0
2007-09-14 21:33:00,159.92,159.95,159.91,159.945,1106899988.0
2007-09-14 21:34:00,159.95,159.96,159.93,159.93,750600007.0
2007-09-14 21:35:00,159.93,159.95,159.93,159.94,677999999.0
2007-09-14 21:36:00,159.95,159.96,159.94,159.945,743100007.0
2007-09-14 21:37:00,159.95,159.95,159.94,159.95,496399999.0
2007-09-14 21:38:00,159.95,159.95,159.94,159.94,278100002.0
2007-09-14 21:39:00,159.95,159.97,159.94,159.965,642800007.0
2007-09-14 21:40:00,159.97,159.99,159.955,159.96,1696500011.0
2007-09-14 21:41:00,159.95,160.02,159.94,160.01,1854299994.0
2007-09-14 21:42:00,160.01,160.06,160.01,160.05,674500001.0
2007-09-14 21:43:00,160.05,160.07,160.03,160.05,1285099999.0
2007-09-14 21:44:00,160.05,160.06,160.02,160.06,621000009.0
2007-09-14 21:45:00,160.06,160.07,160.04,160.06,1870799998.0
2007-09-14 21:46:00,160.07,160.14,160.07,160.14,1517899994.0
2007-09-14 21:47:00,160.11,160.11,160.09,160.09,1517899994.0
2007-09-14 21:48:00,160.09,160.09,160.05,160.05,1517899994.0
2007-09-14 21:49:00,160.06,160.06,160.0,160.01,1931500015.0
2007-09-14 21:50:00,160.01,160.04,160.005,160.015,637500000.0
2007-09-14 21:51:00,160.02,160.03,160.0,160.01,1103499998.0
2007-09-14 21:52:00,160.01,160.02,160.0,160.01,522299999.0
2007-09-14 21:53:00,160.02,160.02,159.98,159.98,216699999.0
2007-09-14 21:54:00,159.98,159.99,159.98,159.99,378000002.0
2007-09-14 21:55:00,159.99,159.99,159.97,159.97,147200000.0
2007-09-14 21:56:00,159.97,160.0,159.94,159.945,647300000.0
2007-09-14 21:57:00,159.95,159.97,159.94,159.95,877600001.0
2007-09-14 21:58:00,159.96,159.97,159.96,159.97,871599984.0
2007-09-14 21:59:00,159.97,160.02,159.95,160.02,905800009.0
2007-09-14 22:00:00,160.02,160.02,159.95,159.96,744099999.0
2007-09-14 22:01:00,159.96,159.97,159.96,159.96,245500000.0
2007-09-14 22:02:00,159.96,159.97,159.95,159.96,826999986.0
2007-09-14 22:03:00,159.96,159.98,159.95,159.98,1061000006.0
2007-09-14 22:04:00,159.98,159.98,159.96,159.98,908500010.0
2007-09-14 22:05:00,159.98,160.01,159.98,160.0,882500008.0
2007-09-14 22:06:00,160.0,160.03,159.99,160.02,603200003.0
2007-09-14 22:07:00,160.02,160.02,159.99,160.01,313000001.0
2007-09-14 22:08:00,160.01,160.02,159.99,159.995,668699998.0
2007-09-14 22:09:00,159.99,160.01,159.99,160.01,819400006.0
2007-09-14 22:10:00,160.01,160.05,160.0,160.05,245300000.0
2007-09-14 22:11:00,160.05,160.06,160.025,160.04,1436499996.0
2007-09-14 22:12:00,160.04,160.07,160.04,160.06,1516299993.0
2007-09-14 22:13:00,160.06,160.06,160.01,160.03,1108799999.0
2007-09-14 22:14:00,160.04,160.09,160.04,160.07,1192999987.0
2007-09-14 22:15:00,160.06,160.07,160.03,160.04,568799999.0
2007-09-14 22:16:00,160.04,160.04,160.0,160.02,1295099998.0
2007-09-14 22:17:00,160.03,160.06,160.02,160.03,831600004.0
2007-09-14 22:18:00,160.03,160.04,160.02,160.035,573500003.0
2007-09-14 22:19:00,160.04,160.05,160.03,160.04,476599996.0
2007-09-14 22:20:00,160.04,160.04,160.02,160.04,919399980.0
2007-09-14 22:21:00,160.03,160.04,160.01,160.02,863200005.0
2007-09-14 22:22:00,160.02,160.03,160.01,160.03,1226800024.0
2007-09-14 22:23:00,160.03,160.03,160.0,160.01,427900005.0
2007-09-14 22:24:00,160.01,160.03,160.0,160.02,698400003.0
2007-09-14 22:25:00,160.02,160.02,160.0,160.02,1029400008.0
2007-09-14 22:26:00,160.02,160.02,160.01,160.01,230699996.0
2007-09-14 22:27:00,160.02,160.03,160.02,160.03,390100000.0
2007-09-14 22:28:00,160.03,160.03,160.01,160.01,387200003.0
2007-09-14 22:29:00,160.01,160.03,160.01,160.03,121900000.0
2007-09-14 22:30:00,160.03,160.03,160.005,160.01,394000000.0
2007-09-14 22:31:00,160.02,160.04,160.02,160.03,315700000.0
2007-09-14 22:32:00,160.02,160.02,160.01,160.01,60600000.0
2007-09-14 22:33:00,160.02,160.02,160.01,160.01,61400000.0
2007-09-14 22:34:00,160.01,160.02,160.01,160.02,125200000.0
2007-09-14 22:35:00,160.02,160.03,160.02,160.03,337100000.0
2007-09-14 22:36:00,160.03,160.035,160.02,160.025,191200000.0
2007-09-14 22:37:00,160.03,160.04,160.02,160.03,398999999.0
2007-09-14 22:38:00,160.04,160.05,160.02,160.03,731300000.0
2007-09-14 22:39:00,160.03,160.04,160.03,160.03,2054099983.0
2007-09-14 22:40:00,160.03,160.03,160.02,160.02,558899991.0
2007-09-14 22:41:00,160.03,160.03,159.99,160.02,503100001.0
2007-09-14 22:42:00,160.01,160.03,160.01,160.02,309100000.0
2007-09-14 22:43:00,160.03,160.03,160.02,160.03,154800000.0
2007-09-14 22:44:00,160.03,160.04,160.01,160.04,162200000.0
2007-09-14 22:45:00,160.04,160.06,160.02,160.03,918999995.0
2007-09-14 22:46:00,160.04,160.06,160.02,160.06,535299999.0
2007-09-14 22:47:00,160.06,160.07,160.04,160.07,282399996.0
2007-09-14 22:48:00,160.07,160.07,160.04,160.05,248499999.0
2007-09-14 22:49:00,160.05,160.05,160.04,160.04,248100000.0
2007-09-14 22:50:00,160.04,160.05,160.04,160.04,77600000.0
2007-09-14 22:51:00,160.04,160.04,160.04,160.04,24000000.0
2007-09-14 22:52:00,160.04,160.05,160.02,160.04,482599999.0
2007-09-14 22:53:00,160.04,160.04,160.04,160.04,20000000.0
2007-09-14 22:54:00,160.04,160.04,160.02,160.02,218799998.0
2007-09-14 22:55:00,160.03,160.03,160.01,160.02,178400000.0
2007-09-14 22:56:00,160.02,160.02,160.02,160.02,118400000.0
2007-09-14 22:57:00,160.02,160.04,160.0,160.0,490700004.0
2007-09-14 22:58:00,160.01,160.05,160.0,160.02,378999999.0
2007-09-14 22:59:00,160.01,160.06,159.99,160.05,252800000.0
2007-09-16 23:03:00,159.8,159.8,159.77,159.79,34900000.0
2007-09-16 23:04:00,159.79,159.79,159.79,159.79,15400000.0
2007-09-16 23:05:00,159.79,159.8,159.77,159.8,49300000.0
2007-09-16 23:06:00,159.8,159.8,159.78,159.78,78300000.0
2007-09-16 23:07:00,159.79,159.81,159.76,159.81,62000000.0
2007-09-16 23:08:00,159.8,159.8,159.78,159.79,103500000.0
2007-09-16 23:09:00,159.79,159.79,159.78,159.78,9600000.0
2007-09-16 23:10:00,159.77,159.8,159.77,159.8,111400000.0
2007-09-16 23:11:00,159.8,159.8,159.8,159.8,4000000.0
2007-09-16 23:12:00,159.79,159.79,159.79,159.79,9500000.0
2007-09-16 23:13:00,159.79,159.8,159.79,159.8,47700000.0
2007-09-16 23:14:00,159.8,159.81,159.8,159.81,21500000.0
2007-09-16 23:15:00,159.81,159.82,159.8,159.8,207600000.0
2007-09-16 23:16:00,159.82,159.83,159.81,159.81,52500000.0
2007-09-16 23:17:00,159.83,159.85,159.83,159.85,44400000.0
2007-09-16 23:18:00,159.85,159.85,159.8,159.8,20600000.0
2007-09-16 23:20:00,159.8,159.84,159.8,159.8,87600000.0
2007-09-16 23:21:00,159.78,159.8,159.78,159.79,70800000.0
2007-09-16 23:22:00,159.8,159.8,159.8,159.8,33400000.0
2007-09-16 23:25:00,159.8,159.8,159.8,159.8,17500000.0
2007-09-16 23:26:00,159.81,159.81,159.81,159.81,19100000.0
2007-09-16 23:27:00,159.78,159.82,159.78,159.81,72100000.0
2007-09-16 23:28:00,159.81,159.83,159.77,159.81,35000000.0
2007-09-16 23:29:00,159.82,159.83,159.77,159.81,28600000.0
2007-09-16 23:31:00,159.81,159.83,159.77,159.77,67400000.0
2007-09-16 23:32:00,159.82,159.83,159.78,159.78,244800000.0
2007-09-16 23:33:00,159.78,159.8,159.77,159.8,247800000.0
2007-09-16 23:34:00,159.79,159.81,159.77,159.77,110800000.0
2007-09-16 23:35:00,159.78,159.8,159.77,159.78,62100000.0
2007-09-16 23:37:00,159.8,159.81,159.79,159.81,296800000.0
2007-09-16 23:38:00,159.81,159.81,159.81,159.81,61300000.0
2007-09-16 23:39:00,159.82,159.82,159.8,159.8,105600000.0
2007-09-16 23:40:00,159.82,159.85,159.8,159.83,719300000.0
2007-09-16 23:41:00,159.85,159.85,159.84,159.84,320700002.0
2007-09-16 23:42:00,159.85,159.86,159.85,159.86,152200000.0
2007-09-16 23:43:00,159.86,159.86,159.84,159.84,100000000.0
2007-09-16 23:44:00,159.87,159.88,159.8,159.83,1579300000.0
2007-09-16 23:45:00,159.82,159.88,159.79,159.88,606800000.0
2007-09-16 23:46:00,159.88,159.89,159.83,159.89,473200000.0
2007-09-16 23:47:00,159.87,159.9,159.86,159.88,1438500000.0
2007-09-16 23:48:00,159.87,159.88,159.85,159.86,89400000.0
2007-09-16 23:49:00,159.86,159.88,159.78,159.84,219900000.0
2007-09-16 23:50:00,159.8,159.89,159.8,159.86,895599997.0
2007-09-16 23:51:00,159.84,159.88,159.83,159.86,1149400000.0
2007-09-16 23:52:00,159.84,159.88,159.79,159.8,606700001.0
2007-09-16 23:53:00,159.81,159.85,159.8,159.85,196800000.0
2007-09-16 23:54:00,159.83,159.88,159.8,159.83,506200000.0
2007-09-16 23:55:00,159.83,159.88,159.825,159.86,709400000.0
2007-09-16 23:56:00,159.86,159.88,159.86,159.86,197600000.0
2007-09-16 23:57:00,159.86,159.895,159.85,159.895,172700000.0
2007-09-16 23:58:00,159.9,159.905,159.9,159.9,32700000.0
2007-09-16 23:59:00,159.9,159.905,159.9,159.9,53500000.0
2007-09-17 00:00:00,159.9,159.905,159.89,159.9,119400003.0
2007-09-17 00:01:00,159.9,159.905,159.89,159.9,172700002.0
2007-09-17 00:02:00,159.9,159.9,159.83,159.84,55500000.0
2007-09-17 00:03:00,159.84,159.84,159.83,159.83,55800000.0
2007-09-17 00:04:00,159.83,159.83,159.8,159.81,181800001.0
2007-09-17 00:05:00,159.81,159.81,159.8,159.81,155200002.0
2007-09-17 00:06:00,159.81,159.81,159.8,159.8,35700000.0
2007-09-17 00:07:00,159.8,159.8,159.79,159.8,117200003.0
2007-09-17 00:08:00,159.8,159.8,159.8,159.8,45300000.0
2007-09-17 00:09:00,159.8,159.8,159.8,159.8,76500000.0
2007-09-17 00:10:00,159.8,159.8,159.79,159.79,268900000.0
2007-09-17 00:11:00,159.8,159.8,159.76,159.77,343100000.0
2007-09-17 00:12:00,159.77,159.78,159.75,159.75,703200002.0
2007-09-17 00:13:00,159.75,159.75,159.71,159.71,496000002.0
2007-09-17 00:14:00,159.71,159.71,159.66,159.69,1093499991.0
2007-09-17 00:15:00,159.69,159.7,159.665,159.675,1034199996.0
2007-09-17 00:16:00,159.68,159.7,159.66,159.66,897900001.0
2007-09-17 00:17:00,159.66,159.68,159.64,159.67,906900002.0
2007-09-17 00:18:00,159.66,159.67,159.65,159.67,473900008.0
2007-09-17 00:19:00,159.67,159.69,159.65,159.68,874700006.0
2007-09-17 00:20:00,159.68,159.72,159.66,159.72,1086699997.0
2007-09-17 00:21:00,159.72,159.75,159.7,159.72,873899982.0
2007-09-17 00:22:00,159.71,159.75,159.7,159.71,1123500002.0
2007-09-17 00:23:00,159.71,159.735,159.71,159.71,1386000000.0
2007-09-17 00:24:00,159.71,159.71,159.71,159.71,1309599968.0
2007-09-17 00:25:00,159.71,159.73,159.7,159.71,1055599980.0
2007-09-17 00:26:00,159.715,159.74,159.7,159.735,1055599980.0
2007-09-17 00:27:00,159.74,159.74,159.73,159.73,64500000.0
2007-09-17 00:28:00,159.73,159.74,159.71,159.72,686300008.0
2007-09-17 00:29:00,159.73,159.74,159.72,159.74,807300005.0
2007-09-17 00:30:00,159.735,159.765,159.72,159.765,1157999995.0
2007-09-17 00:31:00,159.765,159.765,159.74,159.75,601900000.0
2007-09-17 00:32:00,159.75,159.75,159.74,159.75,253800000.0
2007-09-17 00:33:00,159.75,159.76,159.75,159.75,85600000.0
2007-09-17 00:34:00,159.75,159.75,159.72,159.73,421500000.0
2007-09-17 00:35:00,159.73,159.765,159.73,159.75,534900001.0
2007-09-17 00:36:00,159.755,159.78,159.75,159.78,467800002.0
2007-09-17 00:37:00,159.78,159.78,159.78,159.78,30800000.0
2007-09-17 00:38:00,159.78,159.785,159.77,159.77,208200000.0
2007-09-17 00:39:00,159.77,159.77,159.74,159.75,367399997.0
2007-09-17 00:40:00,159.75,159.75,159.74,159.74,32400000.0
2007-09-17 00:41:00,159.74,159.745,159.74,159.745,24800000.0
2007-09-17 00:42:00,159.745,159.745,159.72,159.73,84300000.0
2007-09-17 00:43:00,159.74,159.74,159.74,159.74,1600000.0
2007-09-17 00:44:00,159.735,159.74,159.73,159.73,49600000.0
2007-09-17 00:45:00,159.73,159.745,159.725,159.74,48800000.0
2007-09-17 00:47:00,159.745,159.745,159.73,159.73,129299996.0
2007-09-17 00:48:00,159.74,159.74,159.73,159.74,187900000.0
2007-09-17 00:49:00,159.74,159.75,159.74,159.745,270200000.0
2007-09-17 00:50:00,159.74,159.74,159.71,159.74,652499997.0
2007-09-17 00:51:00,159.73,159.75,159.73,159.745,324899997.0
2007-09-17 00:52:00,159.745,159.745,159.74,159.74,123900000.0
2007-09-17 00:53:00,159.745,159.77,159.735,159.76,182100002.0
2007-09-17 00:54:00,159.76,159.76,159.75,159.75,92300000.0
2007-09-17 00:55:00,159.75,159.76,159.73,159.75,51999999.0
2007-09-17 00:56:00,159.75,159.79,159.75,159.78,262599999.0
2007-09-17 00:57:00,159.78,159.78,159.77,159.78,97899997.0
2007-09-17 00:58:00,159.78,159.79,159.76,159.79,359799998.0
2007-09-17 00:59:00,159.79,159.79,159.76,159.76,542000003.0
2007-09-17 01:00:00,159.75,159.75,159.71,159.72,405700005.0
2007-09-17 01:01:00,159.72,159.73,159.72,159.72,544800001.0
2007-09-17 01:02:00,159.71,159.73,159.71,159.72,331199998.0
2007-09-17 01:03:00,159.72,159.72,159.72,159.72,145800002.0
2007-09-17 01:04:00,159.72,159.73,159.72,159.72,828599997.0
2007-09-17 01:05:00,159.72,159.76,159.72,159.75,368299998.0
2007-09-17 01:06:00,159.74,159.76,159.74,159.755,386799993.0
2007-09-17 01:07:00,159.76,159.76,159.75,159.75,126999999.0
2007-09-17 01:08:00,159.75,159.77,159.74,159.76,536100003.0
2007-09-17 01:09:00,159.77,159.78,159.755,159.76,228400000.0
2007-09-17 01:10:00,159.76,159.78,159.745,159.78,423000002.0
2007-09-17 01:11:00,159.79,159.815,159.79,159.815,673899997.0
2007-09-17 01:12:00,159.815,159.815,159.8,159.8,1820900016.0
2007-09-17 01:13:00,159.805,159.815,159.79,159.795,648099997.0
2007-09-17 01:14:00,159.795,159.795,159.755,159.78,1898700010.0
2007-09-17 01:15:00,159.77,159.78,159.76,159.78,754900000.0
2007-09-17 01:16:00,159.78,159.81,159.775,159.8,528200001.0
2007-09-17 01:17:00,159.8,159.81,159.8,159.81,103300002.0
2007-09-17 01:18:00,159.82,159.82,159.8,159.81,480099992.0
2007-09-17 01:19:00,159.81,159.815,159.77,159.78,1397500012.0
2007-09-17 01:20:00,159.78,159.78,159.775,159.78,366600000.0
2007-09-17 01:21:00,159.78,159.8,159.765,159.77,388699998.0
2007-09-17 01:22:00,159.76,159.77,159.755,159.77,451899995.0
2007-09-17 01:23:00,159.77,159.78,159.75,159.77,807500006.0
2007-09-17 01:24:00,159.76,159.78,159.76,159.76,288499999.0
2007-09-17 01:25:00,159.76,159.76,159.73,159.73,361699996.0
2007-09-17 01:26:00,159.74,159.75,159.73,159.73,397500001.0
2007-09-17 01:27:00,159.74,159.75,159.725,159.73,383000003.0
2007-09-17 01:28:00,159.74,159.74,159.72,159.72,264799999.0
2007-09-17 01:29:00,159.72,159.74,159.72,159.74,82300001.0
2007-09-17 01:30:00,159.74,159.75,159.73,159.74,454999997.0
2007-09-17 01:31:00,159.74,159.75,159.66,159.69,743700000.0
2007-09-17 01:32:00,159.69,159.69,159.61,159.61,1655199991.0
2007-09-17 01:33:00,159.61,159.67,159.61,159.63,981799991.0
2007-09-17 01:34:00,159.63,159.64,159.61,159.61,670499983.0
2007-09-17 01:35:00,159.61,159.61,159.6,159.61,786300000.0
2007-09-17 01:36:00,159.61,159.61,159.61,159.61,87000000.0
2007-09-17 01:37:00,159.61,159.62,159.59,159.605,695900003.0
2007-09-17 01:38:00,159.605,159.62,159.6,159.61,505600001.0
2007-09-17 01:39:00,159.61,159.66,159.61,159.66,484699998.0
2007-09-17 01:40:00,159.66,159.7,159.66,159.7,248299999.0
2007-09-17 01:41:00,159.7,159.7,159.695,159.7,155100004.0
2007-09-17 01:42:00,159.7,159.7,159.7,159.7,51200000.0
2007-09-17 01:43:00,159.71,159.71,159.7,159.71,158299998.0
2007-09-17 01:44:00,159.71,159.72,159.71,159.72,61600000.0
2007-09-17 01:45:00,159.72,159.75,159.71,159.75,729500004.0
2007-09-17 01:46:00,159.75,159.76,159.745,159.75,192700003.0
2007-09-17 01:47:00,159.75,159.75,159.69,159.69,1185300012.0
2007-09-17 01:48:00,159.69,159.69,159.65,159.66,503200001.0
2007-09-17 01:49:00,159.66,159.66,159.65,159.65,321600000.0
2007-09-17 01:50:00,159.65,159.7,159.65,159.68,1295299999.0
2007-09-17 01:51:00,159.68,159.705,159.665,159.705,1057700002.0
2007-09-17 01:52:00,159.705,159.72,159.7,159.71,304000000.0
2007-09-17 01:53:00,159.71,159.72,159.7,159.7,400700001.0
2007-09-17 01:54:00,159.7,159.73,159.7,159.72,344899999.0
2007-09-17 01:55:00,159.72,159.72,159.69,159.7,261200000.0
2007-09-17 01:56:00,159.7,159.71,159.7,159.71,28000000.0
2007-09-17 01:57:00,159.71,159.72,159.7,159.71,71100002.0
2007-09-17 01:58:00,159.71,159.73,159.71,159.72,583099996.0
2007-09-17 01:59:00,159.73,159.74,159.72,159.73,304800000.0
2007-09-17 02:00:00,159.73,159.73,159.72,159.72,311000004.0
2007-09-17 02:01:00,159.72,159.72,159.71,159.715,180600002.0
2007-09-17 02:02:00,159.715,159.715,159.715,159.715,6400000.0
2007-09-17 02:03:00,159.71,159.77,159.71,159.76,931799996.0
2007-09-17 02:04:00,159.76,159.76,159.76,159.76,1203699999.0
2007-09-17 02:05:00,159.76,159.76,159.73,159.755,364599998.0
2007-09-17 02:06:00,159.755,159.755,159.75,159.75,23900000.0
2007-09-17 02:07:00,159.75,159.75,159.75,159.75,377099996.0
2007-09-17 02:08:00,159.75,159.78,159.75,159.78,229999999.0
2007-09-17 02:09:00,159.78,159.82,159.78,159.79,1828499988.0
2007-09-17 02:10:00,159.79,159.805,159.79,159.79,466200006.0
2007-09-17 02:11:00,159.8,159.82,159.775,159.81,1203300006.0
2007-09-17 02:12:00,159.81,159.87,159.81,159.85,762099994.0
2007-09-17 02:13:00,159.835,159.865,159.83,159.85,762099994.0
2007-09-17 02:14:00,159.86,159.86,159.85,159.85,173000000.0
2007-09-17 02:15:00,159.85,159.86,159.85,159.86,1138999998.0
2007-09-17 02:16:00,159.86,159.89,159.86,159.87,2045599995.0
2007-09-17 02:17:00,159.87,159.89,159.84,159.84,852099997.0
2007-09-17 02:18:00,159.84,159.86,159.82,159.845,852099997.0
2007-09-17 02:19:00,159.845,159.845,159.82,159.83,814100003.0
2007-09-17 02:20:00,159.83,159.83,159.81,159.81,1569000014.0
2007-09-17 02:21:00,159.81,159.82,159.79,159.79,1798500010.0
2007-09-17 02:22:00,159.8,159.82,159.8,159.8,1262199991.0
2007-09-17 02:23:00,159.81,159.85,159.81,159.85,1102700001.0
2007-09-17 02:24:00,159.85,159.87,159.84,159.86,1553399990.0
2007-09-17 02:25:00,159.86,159.87,159.86,159.86,912499992.0
2007-09-17 02:26:00,159.86,159.87,159.86,159.86,1845399997.0
2007-09-17 02:27:00,159.87,159.87,159.855,159.86,1845399997.0
2007-09-17 02:28:00,159.86,159.87,159.855,159.86,1058099995.0
2007-09-17 02:29:00,159.86,159.87,159.85,159.86,672499992.0
2007-09-17 02:30:00,159.865,159.875,159.85,159.875,1052499991.0
2007-09-17 02:31:00,159.87,159.88,159.87,159.88,206899996.0
2007-09-17 02:32:00,159.88,159.88,159.87,159.88,1628499994.0
2007-09-17 02:33:00,159.88,159.895,159.88,159.88,333800006.0
2007-09-17 02:34:00,159.88,159.88,159.87,159.87,433299992.0
2007-09-17 02:35:00,159.88,159.88,159.85,159.855,339999994.0
2007-09-17 02:36:00,159.855,159.86,159.855,159.855,110400000.0
2007-09-17 02:37:00,159.85,159.86,159.85,159.86,190000000.0
2007-09-17 02:38:00,159.86,159.86,159.84,159.845,590199996.0
2007-09-17 02:39:00,159.845,159.845,159.84,159.84,531399994.0
2007-09-17 02:40:00,159.85,159.86,159.83,159.83,286600000.0
2007-09-17 02:41:00,159.84,159.85,159.84,159.85,655199993.0
2007-09-17 02:42:00,159.85,159.865,159.85,159.86,792499996.0
2007-09-17 02:43:00,159.86,159.87,159.85,159.86,1437299992.0
2007-09-17 02:44:00,159.86,159.87,159.86,159.865,1044199994.0
2007-09-17 02:45:00,159.865,159.865,159.86,159.86,445100003.0
2007-09-17 02:46:00,159.87,159.875,159.86,159.875,1174299994.0
2007-09-17 02:47:00,159.875,159.875,159.86,159.875,428500000.0
2007-09-17 02:48:00,159.875,159.91,159.87,159.88,1639500002.0
2007-09-17 02:49:00,159.885,159.89,159.87,159.87,534600001.0
2007-09-17 02:50:00,159.88,159.9,159.88,159.895,73500000.0
2007-09-17 02:51:00,159.89,159.9,159.89,159.89,264799997.0
2007-09-17 02:52:00,159.89,159.895,159.88,159.895,839700016.0
2007-09-17 02:53:00,159.895,159.9,159.88,159.89,490199990.0
2007-09-17 02:54:00,159.89,159.905,159.885,159.9,1120600005.0
2007-09-17 02:55:00,159.92,159.96,159.92,159.93,1060400002.0
2007-09-17 02:56:00,159.92,159.93,159.92,159.92,1060400002.0
2007-09-17 02:57:00,159.92,159.925,159.91,159.915,1060400002.0
2007-09-17 02:58:00,159.915,159.915,159.905,159.905,2130300012.0
2007-09-17 02:59:00,159.91,159.92,159.89,159.91,1619900008.0
2007-09-17 03:00:00,159.93,159.93,159.92,159.92,1526800009.0
2007-09-17 03:01:00,159.91,159.92,159.875,159.915,1526800009.0
2007-09-17 03:02:00,159.91,159.96,159.9,159.95,509200000.0
2007-09-17 03:03:00,159.945,159.95,159.94,159.945,509200000.0
2007-09-17 03:04:00,159.945,159.955,159.945,159.955,867700001.0
2007-09-17 03:05:00,159.955,159.98,159.945,159.965,539500001.0
2007-09-17 03:06:00,159.97,159.97,159.94,159.96,207200002.0
2007-09-17 03:07:00,159.945,159.96,159.94,159.94,207200002.0
2007-09-17 03:08:00,159.94,159.95,159.92,159.93,1542500005.0
2007-09-17 03:09:00,159.93,159.945,159.93,159.94,545800007.0
2007-09-17 03:10:00,159.945,159.965,159.935,159.965,1171700007.0
2007-09-17 03:11:00,159.965,159.98,159.94,159.98,2003300004.0
2007-09-17 03:12:00,159.97,159.98,159.97,159.975,448599997.0
2007-09-17 03:13:00,159.98,159.98,159.93,159.94,1777000009.0
2007-09-17 03:14:00,159.94,159.945,159.93,159.93,1074499980.0
2007-09-17 03:15:00,159.93,159.945,159.92,159.94,2067799996.0
2007-09-17 03:16:00,159.94,159.98,159.94,159.96,669499995.0
2007-09-17 03:17:00,159.96,159.965,159.95,159.95,669499995.0
2007-09-17 03:18:00,159.95,159.955,159.945,159.955,699200001.0
2007-09-17 03:19:00,159.96,159.96,159.94,159.955,845399995.0
2007-09-17 03:20:00,159.955,159.975,159.955,159.975,372200000.0
2007-09-17 03:21:00,159.975,159.98,159.975,159.975,52000000.0
2007-09-17 03:22:00,159.975,159.98,159.975,159.975,3200000.0
2007-09-17 03:23:00,159.975,159.98,159.975,159.975,3200000.0
2007-09-17 03:24:00,159.97,159.98,159.96,159.97,664100007.0
2007-09-17 03:25:00,159.97,160.03,159.97,160.03,1878399990.0
2007-09-17 03:26:00,160.04,160.05,160.03,160.04,723999999.0
2007-09-17 03:27:00,160.04,160.05,160.02,160.04,852299986.0
2007-09-17 03:28:00,160.04,160.04,160.02,160.02,67800000.0
2007-09-17 03:29:00,160.03,160.03,160.03,160.03,800000.0
2007-09-17 03:30:00,160.02,160.02,159.97,159.97,1360599999.0
2007-09-17 03:31:00,159.97,159.98,159.965,159.97,881699996.0
2007-09-17 03:32:00,159.97,159.97,159.97,159.97,59199999.0
2007-09-17 03:33:00,159.97,159.97,159.97,159.97,46900000.0
2007-09-17 03:35:00,159.96,159.96,159.94,159.94,835299999.0
2007-09-17 03:36:00,159.94,159.94,159.92,159.92,548400000.0
2007-09-17 03:37:00,159.92,159.92,159.84,159.84,1658099999.0
2007-09-17 03:38:00,159.84,159.85,159.82,159.83,1571600034.0
2007-09-17 03:39:00,159.83,159.84,159.79,159.79,1193999995.0
2007-09-17 03:40:00,159.79,159.82,159.79,159.81,473899997.0
2007-09-17 03:41:00,159.82,159.87,159.82,159.87,1870899995.0
2007-09-17 03:42:00,159.865,159.91,159.865,159.91,1135100002.0
2007-09-17 03:43:00,159.92,159.97,159.92,159.94,2127300002.0
2007-09-17 03:44:00,159.93,159.93,159.88,159.89,2127300002.0
2007-09-17 03:45:00,159.89,159.93,159.89,159.92,1505100015.0
2007-09-17 03:46:00,159.93,159.93,159.93,159.93,384500011.0
2007-09-17 03:47:00,159.93,159.93,159.91,159.92,1303900014.0
2007-09-17 03:48:00,159.93,159.94,159.92,159.94,1617000001.0
2007-09-17 03:49:00,159.94,159.97,159.92,159.94,1828400018.0
2007-09-17 03:50:00,159.93,159.95,159.92,159.94,1484699987.0
2007-09-17 03:51:00,159.94,159.95,159.94,159.95,336600004.0
2007-09-17 03:52:00,159.95,159.96,159.94,159.96,371400007.0
2007-09-17 03:53:00,159.96,159.96,159.95,159.95,282100006.0
2007-09-17 03:54:00,159.95,159.97,159.95,159.97,356200003.0
2007-09-17 03:55:00,159.97,160.0,159.97,159.985,863000006.0
2007-09-17 03:56:00,159.98,159.99,159.97,159.97,396300002.0
2007-09-17 03:57:00,159.965,159.97,159.965,159.97,333600004.0
2007-09-17 03:58:00,159.97,159.97,159.96,159.96,6400000.0
2007-09-17 03:59:00,159.955,159.955,159.93,159.93,880099999.0
2007-09-17 04:00:00,159.93,159.96,159.92,159.945,2130799994.0
2007-09-17 04:01:00,159.95,159.97,159.945,159.955,666199994.0
2007-09-17 04:02:00,159.96,159.96,159.955,159.96,1462399979.0
2007-09-17 04:03:00,159.96,159.97,159.96,159.96,925400011.0
2007-09-17 04:04:00,159.96,159.97,159.96,159.97,180799998.0
2007-09-17 04:05:00,159.97,159.97,159.94,159.97,1831100002.0
2007-09-17 04:06:00,159.97,159.97,159.96,159.97,832400009.0
2007-09-17 04:07:00,159.97,159.98,159.97,159.97,479600007.0
2007-09-17 04:08:00,159.97,159.97,159.96,159.97,272599997.0
2007-09-17 04:09:00,159.97,159.97,159.965,159.965,124300002.0
2007-09-17 04:10:00,159.965,159.965,159.95,159.96,711600018.0
2007-09-17 04:11:00,159.96,159.96,159.96,159.96,710600012.0
2007-09-17 04:12:00,159.96,159.96,159.94,159.95,653399996.0
2007-09-17 04:13:00,159.945,159.945,159.92,159.93,420599999.0
2007-09-17 04:14:00,159.92,159.93,159.92,159.93,253699999.0
2007-09-17 04:15:00,159.93,159.96,159.92,159.95,1633000001.0
2007-09-17 04:16:00,159.95,159.95,159.935,159.935,891100005.0
2007-09-17 04:17:00,159.945,159.945,159.93,159.94,1233100008.0
2007-09-17 04:18:00,159.94,159.96,159.94,159.96,1300000010.0
2007-09-17 04:19:00,159.96,159.96,159.96,159.96,279400002.0
2007-09-17 04:20:00,159.96,159.96,159.96,159.96,212700006.0
2007-09-17 04:21:00,159.96,159.96,159.955,159.955,407900008.0
2007-09-17 04:22:00,159.955,159.96,159.95,159.95,468400010.0
2007-09-17 04:23:00,159.95,159.95,159.945,159.945,556300002.0
2007-09-17 04:24:00,159.945,159.945,159.945,159.945,2400000.0
2007-09-17 04:25:00,159.95,159.96,159.95,159.96,137200000.0
2007-09-17 04:26:00,159.95,159.95,159.95,159.95,91099998.0
2007-09-17 04:27:00,159.95,159.95,159.95,159.95,150900000.0
2007-09-17 04:28:00,159.95,159.95,159.94,159.94,426999998.0
2007-09-17 04:29:00,159.94,159.95,159.94,159.95,596999997.0
2007-09-17 04:30:00,159.96,159.97,159.95,159.97,511200006.0
2007-09-17 04:31:00,159.97,159.97,159.97,159.97,97200000.0
2007-09-17 04:32:00,159.97,159.98,159.95,159.975,692400005.0
2007-09-17 04:33:00,159.95,159.97,159.95,159.95,1391200009.0
2007-09-17 04:34:00,159.95,159.96,159.95,159.96,314099996.0
2007-09-17 04:35:00,159.96,159.99,159.96,159.98,1067999998.0
2007-09-17 04:36:00,159.98,159.98,159.98,159.98,265900007.0
2007-09-17 04:37:00,159.98,159.98,159.98,159.98,336100009.0
2007-09-17 04:38:00,159.98,159.99,159.96,159.98,1258900000.0
2007-09-17 04:39:00,159.97,159.98,159.965,159.97,1258900000.0
2007-09-17 04:40:00,159.97,159.97,159.97,159.97,310300009.0
2007-09-17 04:41:00,159.97,159.97,159.955,159.955,1237400012.0
2007-09-17 04:42:00,159.955,159.96,159.945,159.96,444299998.0
2007-09-17 04:43:00,159.96,159.96,159.94,159.95,856900005.0
2007-09-17 04:44:00,159.95,159.95,159.94,159.94,1306000000.0
2007-09-17 04:45:00,159.94,159.96,159.94,159.96,1778600023.0
2007-09-17 04:46:00,159.96,159.96,159.93,159.95,968500015.0
2007-09-17 04:47:00,159.95,159.96,159.95,159.96,1127299986.0
2007-09-17 04:48:00,159.96,159.96,159.94,159.95,847799995.0
2007-09-17 04:49:00,159.95,159.95,159.945,159.95,990900016.0
2007-09-17 04:50:00,159.95,159.95,159.945,159.945,738300020.0
2007-09-17 04:51:00,159.945,159.95,159.94,159.945,160400006.0
2007-09-17 04:52:00,159.945,159.945,159.94,159.94,415899991.0
2007-09-17 04:53:00,159.94,159.94,159.94,159.94,302099998.0
2007-09-17 04:54:00,159.94,159.95,159.94,159.95,220499998.0
2007-09-17 04:55:00,159.95,159.95,159.945,159.945,74300000.0
2007-09-17 04:56:00,159.945,159.945,159.94,159.94,852700007.0
2007-09-17 04:57:00,159.94,159.945,159.93,159.94,1468000018.0
2007-09-17 04:58:00,159.94,159.95,159.94,159.94,320100006.0
2007-09-17 04:59:00,159.945,159.96,159.94,159.95,269499998.0
2007-09-17 05:00:00,159.95,159.95,159.94,159.94,101900001.0
2007-09-17 05:01:00,159.94,159.95,159.93,159.95,396300002.0
2007-09-17 05:03:00,159.95,159.95,159.95,159.95,20800000.0
2007-09-17 05:05:00,159.95,159.96,159.95,159.96,396199995.0
2007-09-17 05:06:00,159.96,159.96,159.95,159.96,333600009.0
2007-09-17 05:07:00,159.96,159.96,159.95,159.96,253100006.0
2007-09-17 05:08:00,159.96,159.96,159.955,159.955,307300004.0
2007-09-17 05:09:00,159.95,159.95,159.95,159.95,313200011.0
2007-09-17 05:10:00,159.95,159.96,159.95,159.955,75600000.0
2007-09-17 05:11:00,159.96,159.96,159.96,159.96,1024899983.0
2007-09-17 05:12:00,159.96,159.97,159.96,159.965,411999997.0
2007-09-17 05:13:00,159.965,159.965,159.96,159.96,486300011.0
2007-09-17 05:14:00,159.96,159.97,159.96,159.96,1226000005.0
2007-09-17 05:15:00,159.96,159.97,159.955,159.955,741800001.0
2007-09-17 05:16:00,159.955,159.955,159.95,159.95,156300000.0
2007-09-17 05:17:00,159.95,159.95,159.94,159.94,11200000.0
2007-09-17 05:18:00,159.935,159.94,159.935,159.94,67200000.0
2007-09-17 05:19:00,159.94,159.94,159.935,159.935,52800000.0
2007-09-17 05:20:00,159.93,159.94,159.92,159.94,949700004.0
2007-09-17 05:21:00,159.94,159.94,159.93,159.93,130800002.0
2007-09-17 05:22:00,159.93,159.94,159.93,159.93,925700010.0
2007-09-17 05:23:00,159.93,159.93,159.925,159.925,248800007.0
2007-09-17 05:24:00,159.925,159.93,159.92,159.93,468000010.0
2007-09-17 05:25:00,159.93,159.93,159.92,159.93,430000000.0
2007-09-17 05:26:00,159.93,159.93,159.92,159.93,620799995.0
2007-09-17 05:27:00,159.93,159.93,159.93,159.93,157500005.0
2007-09-17 05:28:00,159.93,159.93,159.925,159.925,194899999.0
2007-09-17 05:29:00,159.93,159.93,159.93,159.93,133500005.0
2007-09-17 05:30:00,159.93,159.96,159.93,159.94,836799999.0
2007-09-17 05:31:00,159.94,159.95,159.92,159.93,545300009.0
2007-09-17 05:32:00,159.93,159.93,159.93,159.93,43600001.0
2007-09-17 05:33:00,159.94,159.94,159.93,159.93,213700002.0
2007-09-17 05:34:00,159.93,159.93,159.93,159.93,13200000.0
2007-09-17 05:35:00,159.93,159.95,159.93,159.95,663800012.0
2007-09-17 05:36:00,159.945,159.95,159.94,159.95,475099997.0
2007-09-17 05:37:00,159.95,159.96,159.95,159.96,218000001.0
2007-09-17 05:38:00,159.96,159.96,159.95,159.95,1164899976.0
2007-09-17 05:39:00,159.97,159.99,159.97,159.98,1375400011.0
2007-09-17 05:40:00,159.975,160.0,159.975,159.995,439299999.0
2007-09-17 05:41:00,160.0,160.0,159.96,159.99,1694399980.0
2007-09-17 05:42:00,159.99,160.01,159.98,159.99,1602099984.0
2007-09-17 05:43:00,159.99,160.02,159.99,160.02,880799998.0
2007-09-17 05:44:00,160.02,160.03,160.02,160.02,602799993.0
2007-09-17 05:45:00,160.02,160.04,160.02,160.03,1608000012.0
2007-09-17 05:46:00,160.03,160.05,160.03,160.05,1859599997.0
2007-09-17 05:47:00,160.06,160.1,160.06,160.07,991600004.0
2007-09-17 05:48:00,160.08,160.08,160.06,160.06,991600004.0
2007-09-17 05:49:00,160.06,160.06,160.04,160.04,991600004.0
2007-09-17 05:50:00,160.04,160.04,160.03,160.03,80700000.0
2007-09-17 05:51:00,160.03,160.04,160.01,160.02,1640899980.0
2007-09-17 05:52:00,160.02,160.02,160.0,160.01,1087199996.0
2007-09-17 05:53:00,160.01,160.01,160.0,160.0,183599996.0
2007-09-17 05:54:00,160.01,160.01,159.99,160.0,690200006.0
2007-09-17 05:55:00,159.99,160.0,159.98,160.0,1284200004.0
2007-09-17 05:56:00,160.0,160.0,159.97,159.98,1184899982.0
2007-09-17 05:57:00,159.98,159.99,159.97,159.97,372999997.0
2007-09-17 05:58:00,159.98,159.98,159.97,159.98,536799997.0
2007-09-17 05:59:00,159.98,159.98,159.93,159.93,1199899998.0
2007-09-17 06:00:00,159.93,159.93,159.88,159.88,1140600006.0
2007-09-17 06:01:00,159.89,159.89,159.855,159.86,1587499999.0
2007-09-17 06:02:00,159.88,159.91,159.87,159.89,1291099995.0
2007-09-17 06:03:00,159.875,159.88,159.87,159.87,1291099995.0
2007-09-17 06:04:00,159.87,159.9,159.87,159.89,1029200001.0
2007-09-17 06:05:00,159.89,159.89,159.86,159.86,1227399995.0
2007-09-17 06:06:00,159.86,159.88,159.86,159.88,476299999.0
2007-09-17 06:07:00,159.88,159.88,159.865,159.87,848800002.0
2007-09-17 06:08:00,159.86,159.86,159.82,159.82,1751499996.0
2007-09-17 06:09:00,159.83,159.86,159.82,159.86,1751499996.0
2007-09-17 06:10:00,159.87,159.87,159.86,159.86,1751499996.0
2007-09-17 06:11:00,159.85,159.91,159.85,159.91,1751499996.0
2007-09-17 06:12:00,159.9,159.91,159.9,159.91,1751499996.0
2007-09-17 06:13:00,159.91,159.91,159.9,159.91,968399997.0
2007-09-17 06:14:00,159.91,159.92,159.9,159.91,1890800004.0
2007-09-17 06:15:00,159.91,159.91,159.825,159.83,1273300011.0
2007-09-17 06:16:00,159.83,159.83,159.81,159.815,1515400015.0
2007-09-17 06:17:00,159.82,159.83,159.81,159.82,2098599988.0
2007-09-17 06:18:00,159.81,159.83,159.81,159.82,1269899997.0
2007-09-17 06:19:00,159.82,159.83,159.81,159.82,1838100009.0
2007-09-17 06:20:00,159.82,159.83,159.81,159.83,1444800010.0
2007-09-17 06:21:00,159.82,159.83,159.82,159.83,1444800010.0
2007-09-17 06:22:00,159.83,159.83,159.82,159.83,1108800000.0
2007-09-17 06:23:00,159.83,159.86,159.82,159.85,1161100000.0
2007-09-17 06:24:00,159.85,159.85,159.84,159.85,492700002.0
2007-09-17 06:25:00,159.85,159.87,159.84,159.87,1470499991.0
2007-09-17 06:26:00,159.87,159.87,159.86,159.865,608800003.0
2007-09-17 06:27:00,159.87,159.87,159.865,159.865,278800001.0
2007-09-17 06:28:00,159.87,159.87,159.87,159.87,387400004.0
2007-09-17 06:29:00,159.87,159.87,159.87,159.87,1079800010.0
2007-09-17 06:30:00,159.87,159.87,159.84,159.86,734500004.0
2007-09-17 06:31:00,159.86,159.86,159.86,159.86,587800010.0
2007-09-17 06:32:00,159.86,159.87,159.86,159.87,1058900003.0
2007-09-17 06:33:00,159.87,159.87,159.86,159.87,90199998.0
2007-09-17 06:34:00,159.87,159.87,159.87,159.87,32000000.0
2007-09-17 06:35:00,159.87,159.87,159.87,159.87,32000000.0
2007-09-17 06:36:00,159.87,159.87,159.86,159.86,214000000.0
2007-09-17 06:37:00,159.86,159.86,159.86,159.86,38400000.0
2007-09-17 06:38:00,159.86,159.86,159.82,159.82,1781099994.0
2007-09-17 06:39:00,159.82,159.82,159.805,159.81,1231999996.0
2007-09-17 06:40:00,159.81,159.81,159.805,159.805,95200000.0
2007-09-17 06:41:00,159.8,159.805,159.8,159.8,183200001.0
2007-09-17 06:42:00,159.8,159.82,159.8,159.82,748700013.0
2007-09-17 06:43:00,159.82,159.83,159.82,159.825,428799997.0
2007-09-17 06:44:00,159.83,159.83,159.825,159.83,303600008.0
2007-09-17 06:45:00,159.83,159.83,159.82,159.82,459099996.0
2007-09-17 06:46:00,159.83,159.83,159.82,159.83,2133300012.0
2007-09-17 06:47:00,159.82,159.83,159.81,159.82,2133300012.0
2007-09-17 06:48:00,159.83,159.83,159.81,159.81,2133300012.0
2007-09-17 06:49:00,159.8,159.83,159.8,159.83,2133300012.0
2007-09-17 06:50:00,159.82,159.83,159.81,159.81,2133300012.0
2007-09-17 06:51:00,159.81,159.82,159.81,159.82,455799993.0
2007-09-17 06:52:00,159.82,159.82,159.82,159.82,651499990.0
2007-09-17 06:53:00,159.82,159.82,159.795,159.81,1932500002.0
2007-09-17 06:54:00,159.81,159.82,159.81,159.81,1901300011.0
2007-09-17 06:55:00,159.83,159.83,159.8,159.81,1907299997.0
2007-09-17 06:56:00,159.82,159.82,159.79,159.8,1907299997.0
2007-09-17 06:57:00,159.79,159.84,159.78,159.81,1907299997.0
2007-09-17 06:58:00,159.8,159.81,159.78,159.81,1907299997.0
2007-09-17 06:59:00,159.8,159.83,159.8,159.82,1907299997.0
2007-09-17 07:00:00,159.81,159.82,159.79,159.82,1907299997.0
2007-09-17 07:01:00,159.805,159.82,159.8,159.8,1907299997.0
2007-09-17 07:02:00,159.79,159.81,159.77,159.8,1754499976.0
2007-09-17 07:03:00,159.79,159.8,159.78,159.79,1754499976.0
2007-09-17 07:04:00,159.79,159.82,159.78,159.8,1770899997.0
2007-09-17 07:05:00,159.81,159.81,159.79,159.79,1770899997.0
2007-09-17 07:06:00,159.79,159.8,159.79,159.79,1770899997.0
2007-09-17 07:07:00,159.79,159.79,159.76,159.76,1165200018.0
2007-09-17 07:08:00,159.76,159.77,159.76,159.76,524500004.0
2007-09-17 07:09:00,159.76,159.77,159.76,159.77,1246300002.0
2007-09-17 07:10:00,159.78,159.79,159.76,159.79,817300007.0
2007-09-17 07:11:00,159.79,159.79,159.785,159.785,7600000.0
2007-09-17 07:12:00,159.785,159.795,159.78,159.79,1426100007.0
2007-09-17 07:13:00,159.79,159.82,159.79,159.805,1908400001.0
2007-09-17 07:14:00,159.81,159.82,159.79,159.8,1997600009.0
2007-09-17 07:15:00,159.79,159.8,159.76,159.775,1997600009.0
2007-09-17 07:16:00,159.78,159.81,159.77,159.81,1882400015.0
2007-09-17 07:17:00,159.82,159.82,159.81,159.81,594599992.0
2007-09-17 07:18:00,159.81,159.83,159.81,159.81,1366099991.0
2007-09-17 07:19:00,159.83,159.83,159.81,159.82,1151699996.0
2007-09-17 07:20:00,159.81,159.82,159.805,159.81,1151699996.0
2007-09-17 07:21:00,159.805,159.845,159.805,159.845,1081299998.0
2007-09-17 07:22:00,159.845,159.845,159.84,159.84,335100000.0
2007-09-17 07:23:00,159.84,159.84,159.835,159.84,294600007.0
2007-09-17 07:24:00,159.85,159.86,159.84,159.86,1373799971.0
2007-09-17 07:25:00,159.86,159.88,159.85,159.87,435399999.0
2007-09-17 07:26:00,159.87,159.89,159.87,159.89,1409600016.0
2007-09-17 07:27:00,159.89,159.89,159.86,159.87,549400002.0
2007-09-17 07:28:00,159.87,159.87,159.85,159.85,527799994.0
2007-09-17 07:29:00,159.85,159.85,159.82,159.83,1255199995.0
2007-09-17 07:30:00,159.83,159.86,159.83,159.86,981000018.0
2007-09-17 07:31:00,159.86,159.87,159.85,159.86,2132499989.0
2007-09-17 07:32:00,159.87,159.9,159.86,159.88,1616300000.0
2007-09-17 07:33:00,159.87,159.91,159.86,159.91,76300002.0
2007-09-17 07:34:00,159.92,159.95,159.91,159.93,76300002.0
2007-09-17 07:35:00,159.94,159.94,159.93,159.94,76300002.0
2007-09-17 07:36:00,159.94,159.94,159.91,159.915,886800001.0
2007-09-17 07:37:00,159.92,159.92,159.89,159.91,1363300000.0
2007-09-17 07:38:00,159.91,159.92,159.89,159.9,1381399991.0
2007-09-17 07:39:00,159.89,159.9,159.88,159.89,711900001.0
2007-09-17 07:40:00,159.88,159.91,159.88,159.91,711900001.0
2007-09-17 07:41:00,159.9,159.91,159.9,159.9,711900001.0
2007-09-17 07:42:00,159.91,159.91,159.91,159.91,711900001.0
2007-09-17 07:43:00,159.91,159.91,159.89,159.905,1580699977.0
2007-09-17 07:44:00,159.905,159.91,159.875,159.885,1304699999.0
2007-09-17 07:45:00,159.89,159.91,159.89,159.91,1581600023.0
2007-09-17 07:46:00,159.92,159.92,159.9,159.91,1343299979.0
2007-09-17 07:47:00,159.91,159.93,159.905,159.91,1343299979.0
2007-09-17 07:48:00,159.91,159.92,159.905,159.92,846299979.0
2007-09-17 07:49:00,159.94,159.94,159.92,159.94,1697900006.0
2007-09-17 07:50:00,159.97,160.0,159.95,159.99,1697900006.0
2007-09-17 07:51:00,159.99,160.0,159.97,159.97,1697900006.0
2007-09-17 07:52:00,159.98,159.985,159.96,159.96,1147400025.0
2007-09-17 07:53:00,159.96,159.98,159.96,159.965,325899999.0
2007-09-17 07:54:00,159.97,160.0,159.96,160.0,1586299998.0
2007-09-17 07:55:00,159.98,160.0,159.97,160.0,917499989.0
2007-09-17 07:56:00,159.99,159.99,159.99,159.99,917499989.0
2007-09-17 07:57:00,159.98,160.0,159.97,159.97,917499989.0
2007-09-17 07:58:00,159.97,159.98,159.96,159.97,917499989.0
2007-09-17 07:59:00,159.97,159.99,159.97,159.99,780799990.0
2007-09-17 08:00:00,160.01,160.03,160.01,160.03,1699600021.0
2007-09-17 08:01:00,160.02,160.03,160.02,160.03,1699600021.0
2007-09-17 08:02:00,160.03,160.03,159.98,159.98,1894299997.0
2007-09-17 08:03:00,159.97,159.97,159.94,159.94,1070799985.0
2007-09-17 08:04:00,159.93,159.97,159.93,159.97,1070799985.0
2007-09-17 08:05:00,159.96,159.98,159.95,159.96,1070799985.0
2007-09-17 08:06:00,159.97,159.97,159.94,159.94,1070799985.0
2007-09-17 08:07:00,159.97,159.98,159.94,159.94,1070799985.0
2007-09-17 08:08:00,159.95,159.95,159.92,159.95,1070799985.0
2007-09-17 08:09:00,159.95,159.95,159.93,159.94,1070799985.0
2007-09-17 08:10:00,159.94,159.96,159.935,159.95,1889600013.0
2007-09-17 08:11:00,159.97,159.98,159.95,159.98,1954300009.0
2007-09-17 08:12:00,159.965,159.97,159.955,159.96,1954300009.0
2007-09-17 08:13:00,159.96,159.96,159.95,159.95,509499992.0
2007-09-17 08:14:00,159.95,159.95,159.95,159.95,211200004.0
2007-09-17 08:15:00,159.96,159.97,159.95,159.96,1413200024.0
2007-09-17 08:16:00,159.96,159.97,159.96,159.97,902299988.0
2007-09-17 08:17:00,159.97,159.98,159.97,159.97,753500003.0
2007-09-17 08:18:00,159.97,160.0,159.97,159.99,1569499993.0
2007-09-17 08:19:00,159.99,160.0,159.99,160.0,856999996.0
2007-09-17 08:20:00,160.0,160.06,159.995,160.055,2051100005.0
2007-09-17 08:21:00,160.06,160.13,160.05,160.11,1242099989.0
2007-09-17 08:22:00,160.08,160.11,160.08,160.09,1242099989.0
2007-09-17 08:24:00,160.08,160.13,160.07,160.1,1242099989.0
2007-09-17 08:25:00,160.09,160.13,160.09,160.12,1242099989.0
2007-09-17 08:26:00,160.11,160.13,160.11,160.13,1242099989.0
2007-09-17 08:27:00,160.14,160.14,160.13,160.14,1242099989.0
2007-09-17 08:28:00,160.16,160.16,160.12,160.12,1242099989.0
2007-09-17 08:29:00,160.11,160.13,160.1,160.12,1242099989.0
2007-09-17 08:30:00,160.11,160.13,160.07,160.09,1242099989.0
2007-09-17 08:31:00,160.1,160.11,160.07,160.08,1242099989.0
2007-09-17 08:32:00,160.07,160.11,160.07,160.1,1242099989.0
2007-09-17 08:33:00,160.09,160.11,160.07,160.09,1242099989.0
2007-09-17 08:34:00,160.1,160.12,160.1,160.11,1242099989.0
2007-09-17 08:35:00,160.08,160.11,160.05,160.07,1242099989.0
2007-09-17 08:36:00,160.06,160.1,160.06,160.1,1242099989.0
2007-09-17 08:37:00,160.09,160.13,160.09,160.12,1242099989.0
2007-09-17 08:38:00,160.11,160.13,160.08,160.08,1242099989.0
2007-09-17 08:39:00,160.07,160.1,160.06,160.08,1242099989.0
2007-09-17 08:40:00,160.09,160.09,160.04,160.06,1242099989.0
2007-09-17 08:41:00,160.07,160.07,160.02,160.02,1242099989.0
2007-09-17 08:42:00,160.0,160.01,159.85,159.88,1242099989.0
2007-09-17 08:43:00,159.87,159.88,159.84,159.87,1242099989.0
2007-09-17 08:44:00,159.86,159.91,159.84,159.9,1242099989.0
2007-09-17 08:45:00,159.91,159.93,159.9,159.92,1242099989.0
2007-09-17 08:46:00,159.92,159.98,159.92,159.97,1242099989.0
2007-09-17 08:47:00,160.0,160.0,159.92,159.94,1964599963.0
2007-09-17 08:48:00,159.95,159.95,159.92,159.94,1964599963.0
2007-09-17 08:49:00,159.95,159.99,159.94,159.97,1964599963.0
2007-09-17 08:50:00,159.96,159.99,159.96,159.97,1964599963.0
2007-09-17 08:51:00,159.97,159.97,159.94,159.94,1964599963.0
2007-09-17 08:52:00,159.94,159.96,159.92,159.94,1370300029.0
2007-09-17 08:53:00,159.94,159.95,159.94,159.95,1370300029.0
2007-09-17 08:54:00,159.94,159.96,159.93,159.94,1791199993.0
2007-09-17 08:55:00,159.96,159.96,159.93,159.94,1791199993.0
2007-09-17 08:56:00,159.94,159.97,159.94,159.97,1694300023.0
2007-09-17 08:57:00,159.97,159.97,159.96,159.96,325299999.0
2007-09-17 08:58:00,159.94,159.96,159.94,159.96,2064300024.0
2007-09-17 08:59:00,159.95,159.96,159.95,159.95,2064300024.0
2007-09-17 09:00:00,159.95,159.95,159.91,159.93,2145800029.0
2007-09-17 09:01:00,159.93,159.93,159.88,159.88,1781999998.0
2007-09-17 09:02:00,159.89,159.91,159.89,159.89,1781999998.0
2007-09-17 09:03:00,159.91,159.91,159.82,159.82,1781999998.0
2007-09-17 09:04:00,159.83,159.85,159.825,159.84,1781999998.0
2007-09-17 09:05:00,159.83,159.83,159.78,159.78,2115899996.0
2007-09-17 09:06:00,159.79,159.8,159.75,159.8,2115899996.0
2007-09-17 09:07:00,159.79,159.8,159.79,159.8,2115899996.0
2007-09-17 09:08:00,159.81,159.81,159.77,159.81,2115899996.0
2007-09-17 09:09:00,159.82,159.88,159.82,159.88,2115899996.0
2007-09-17 09:10:00,159.875,159.88,159.86,159.86,2115899996.0
2007-09-17 09:11:00,159.86,159.86,159.83,159.84,2000999999.0
2007-09-17 09:12:00,159.85,159.86,159.78,159.79,2000999999.0
2007-09-17 09:13:00,159.8,159.86,159.8,159.83,2000999999.0
2007-09-17 09:14:00,159.82,159.85,159.73,159.73,2000999999.0
2007-09-17 09:15:00,159.74,159.75,159.61,159.64,2000999999.0
2007-09-17 09:16:00,159.67,159.74,159.66,159.71,1778000002.0
2007-09-17 09:17:00,159.7,159.71,159.6,159.61,1778000002.0
2007-09-17 09:18:00,159.6,159.61,159.56,159.59,1778000002.0
2007-09-17 09:19:00,159.6,159.63,159.59,159.59,1778000002.0
2007-09-17 09:20:00,159.6,159.65,159.57,159.58,1778000002.0
2007-09-17 09:21:00,159.59,159.6,159.54,159.54,1778000002.0
2007-09-17 09:22:00,159.55,159.57,159.54,159.54,1778000002.0
2007-09-17 09:23:00,159.55,159.55,159.38,159.39,1778000002.0
2007-09-17 09:24:00,159.39,159.4,159.31,159.34,1778000002.0
2007-09-17 09:25:00,159.33,159.37,159.32,159.32,1615800005.0
2007-09-17 09:26:00,159.34,159.39,159.32,159.37,1615800005.0
2007-09-17 09:27:00,159.36,159.39,159.3,159.32,1615800005.0
2007-09-17 09:28:00,159.31,159.31,159.2,159.22,1615800005.0
2007-09-17 09:29:00,159.19,159.26,159.19,159.24,1615800005.0
2007-09-17 09:30:00,159.23,159.26,159.22,159.24,1615800005.0
2007-09-17 09:31:00,159.23,159.32,159.23,159.32,1615800005.0
2007-09-17 09:32:00,159.3,159.39,159.3,159.38,1615800005.0
2007-09-17 09:33:00,159.4,159.42,159.38,159.41,1615800005.0
2007-09-17 09:34:00,159.4,159.41,159.26,159.28,1615800005.0
2007-09-17 09:35:00,159.27,159.36,159.26,159.33,1615800005.0
2007-09-17 09:36:00,159.32,159.33,159.28,159.29,1615800005.0
2007-09-17 09:37:00,159.29,159.35,159.27,159.33,1615800005.0
2007-09-17 09:38:00,159.32,159.34,159.29,159.32,1357899999.0
2007-09-17 09:39:00,159.33,159.34,159.31,159.33,1357899999.0
2007-09-17 09:40:00,159.33,159.33,159.31,159.31,1009700012.0
2007-09-17 09:41:00,159.3,159.31,159.28,159.29,1251399996.0
2007-09-17 09:42:00,159.3,159.3,159.25,159.25,1251399996.0
2007-09-17 09:43:00,159.26,159.26,159.22,159.23,1251399996.0
2007-09-17 09:44:00,159.24,159.32,159.24,159.31,1251399996.0
2007-09-17 09:45:00,159.3,159.31,159.28,159.29,1251399996.0
2007-09-17 09:46:00,159.3,159.36,159.28,159.35,1251399996.0
2007-09-17 09:47:00,159.36,159.36,159.32,159.34,1251399996.0
2007-09-17 09:48:00,159.35,159.35,159.32,159.33,1251399996.0
2007-09-17 09:49:00,159.34,159.34,159.3,159.31,1251399996.0
2007-09-17 09:50:00,159.3,159.36,159.29,159.29,1851299999.0
2007-09-17 09:51:00,159.3,159.3,159.27,159.27,1851299999.0
2007-09-17 09:52:00,159.28,159.32,159.26,159.26,1851299999.0
2007-09-17 09:53:00,159.27,159.29,159.18,159.23,1851299999.0
2007-09-17 09:54:00,159.22,159.23,159.18,159.23,1851299999.0
2007-09-17 09:55:00,159.22,159.23,159.17,159.22,1851299999.0
2007-09-17 09:56:00,159.21,159.23,159.19,159.22,1851299999.0
2007-09-17 09:57:00,159.23,159.26,159.23,159.25,1851299999.0
2007-09-17 09:58:00,159.26,159.29,159.22,159.22,1851299999.0
2007-09-17 09:59:00,159.21,159.23,159.2,159.23,1851299999.0
2007-09-17 10:00:00,159.205,159.25,159.205,159.24,1851299999.0
2007-09-17 10:01:00,159.23,159.27,159.21,159.27,786099990.0
2007-09-17 10:02:00,159.26,159.29,159.25,159.28,786099990.0
2007-09-17 10:03:00,159.29,159.3,159.26,159.26,786099990.0
2007-09-17 10:04:00,159.27,159.28,159.27,159.28,786099990.0
2007-09-17 10:05:00,159.27,159.3,159.26,159.28,1787699987.0
2007-09-17 10:06:00,159.28,159.31,159.24,159.3,1787699987.0
2007-09-17 10:07:00,159.3,159.31,159.28,159.31,1764800008.0
2007-09-17 10:08:00,159.31,159.4,159.31,159.36,2044400001.0
2007-09-17 10:09:00,159.36,159.36,159.29,159.36,2074900024.0
2007-09-17 10:10:00,159.36,159.38,159.35,159.36,1744200010.0
2007-09-17 10:11:00,159.36,159.36,159.325,159.35,1837300012.0
2007-09-17 10:12:00,159.34,159.36,159.33,159.35,1978200001.0
2007-09-17 10:13:00,159.37,159.46,159.36,159.41,816800018.0
2007-09-17 10:14:00,159.42,159.42,159.36,159.41,816800018.0
2007-09-17 10:15:00,159.4,159.47,159.39,159.46,816800018.0
2007-09-17 10:16:00,159.45,159.48,159.42,159.42,816800018.0
2007-09-17 10:17:00,159.43,159.44,159.42,159.44,816800018.0
2007-09-17 10:18:00,159.43,159.47,159.42,159.47,816800018.0
2007-09-17 10:19:00,159.46,159.49,159.455,159.48,1317299985.0
2007-09-17 10:20:00,159.47,159.47,159.46,159.46,2104999998.0
2007-09-17 10:21:00,159.47,159.47,159.45,159.45,2104999998.0
2007-09-17 10:22:00,159.445,159.45,159.425,159.44,2104999998.0
2007-09-17 10:23:00,159.44,159.44,159.42,159.44,1132199997.0
2007-09-17 10:24:00,159.45,159.46,159.44,159.45,1132199997.0
2007-09-17 10:25:00,159.45,159.46,159.44,159.45,1132199997.0
2007-09-17 10:26:00,159.43,159.49,159.43,159.47,1954299991.0
2007-09-17 10:27:00,159.49,159.51,159.48,159.5,1769200023.0
2007-09-17 10:28:00,159.49,159.5,159.46,159.46,1769200023.0
2007-09-17 10:29:00,159.47,159.48,159.4,159.42,1769200023.0
2007-09-17 10:30:00,159.41,159.46,159.4,159.44,1769200023.0
2007-09-17 10:31:00,159.42,159.46,159.38,159.45,1769200023.0
2007-09-17 10:32:00,159.44,159.44,159.32,159.34,1769200023.0
2007-09-17 10:33:00,159.35,159.36,159.33,159.35,1769200023.0
2007-09-17 10:34:00,159.34,159.34,159.24,159.24,1769200023.0
2007-09-17 10:35:00,159.25,159.27,159.22,159.25,1769200023.0
2007-09-17 10:36:00,159.26,159.3,159.24,159.24,1769200023.0
2007-09-17 10:37:00,159.23,159.31,159.22,159.24,1769200023.0
2007-09-17 10:38:00,159.23,159.25,159.23,159.25,1769200023.0
2007-09-17 10:39:00,159.24,159.24,159.21,159.23,1769200023.0
2007-09-17 10:40:00,159.22,159.26,159.22,159.25,1769200023.0
2007-09-17 10:41:00,159.25,159.27,159.24,159.26,1769200023.0
2007-09-17 10:42:00,159.27,159.27,159.24,159.25,1259799992.0
2007-09-17 10:43:00,159.24,159.25,159.23,159.23,1259799992.0
2007-09-17 10:44:00,159.22,159.24,159.21,159.22,1259799992.0
2007-09-17 10:45:00,159.22,159.27,159.21,159.26,1259799992.0
2007-09-17 10:46:00,159.26,159.29,159.26,159.29,1629699988.0
2007-09-17 10:47:00,159.29,159.3,159.25,159.25,1764000014.0
2007-09-17 10:48:00,159.26,159.26,159.25,159.26,1888499996.0
2007-09-17 10:49:00,159.27,159.35,159.25,159.34,1888499996.0
2007-09-17 10:50:00,159.33,159.36,159.33,159.34,1888499996.0
2007-09-17 10:51:00,159.33,159.34,159.32,159.34,1888499996.0
2007-09-17 10:52:00,159.32,159.32,159.28,159.29,1888499996.0
2007-09-17 10:53:00,159.3,159.3,159.25,159.26,1888499996.0
2007-09-17 10:54:00,159.25,159.27,159.25,159.26,1888499996.0
2007-09-17 10:55:00,159.25,159.28,159.25,159.27,1888499996.0
2007-09-17 10:56:00,159.28,159.33,159.27,159.33,1888499996.0
2007-09-17 10:57:00,159.32,159.35,159.31,159.33,1888499996.0
2007-09-17 10:58:00,159.32,159.33,159.3,159.31,1888499996.0
2007-09-17 10:59:00,159.32,159.36,159.29,159.32,1888499996.0
2007-09-17 11:00:00,159.34,159.34,159.3,159.34,1888499996.0
2007-09-17 11:01:00,159.32,159.38,159.32,159.38,1419500013.0
2007-09-17 11:02:00,159.38,159.38,159.35,159.38,1419500013.0
2007-09-17 11:03:00,159.38,159.4,159.37,159.38,1278799994.0
2007-09-17 11:04:00,159.4,159.41,159.38,159.39,1278799994.0
2007-09-17 11:05:00,159.38,159.4,159.35,159.36,1278799994.0
2007-09-17 11:06:00,159.37,159.4,159.36,159.39,1278799994.0
2007-09-17 11:07:00,159.38,159.42,159.38,159.415,1278799994.0
2007-09-17 11:09:00,159.415,159.415,159.395,159.405,1986400027.0
2007-09-17 11:10:00,159.39,159.42,159.36,159.36,1383800002.0
2007-09-17 11:11:00,159.37,159.4,159.34,159.34,1383800002.0
2007-09-17 11:12:00,159.35,159.37,159.29,159.37,1383800002.0
2007-09-17 11:13:00,159.36,159.37,159.34,159.35,1383800002.0
2007-09-17 11:14:00,159.33,159.34,159.33,159.33,1383800002.0
2007-09-17 11:15:00,159.34,159.36,159.33,159.335,1383800002.0
2007-09-17 11:16:00,159.335,159.34,159.3,159.3,1491500005.0
2007-09-17 11:17:00,159.3,159.32,159.29,159.31,1940399998.0
2007-09-17 11:18:00,159.3,159.31,159.29,159.29,1881399999.0
2007-09-17 11:19:00,159.31,159.41,159.3,159.4,1544899998.0
2007-09-17 11:20:00,159.41,159.43,159.4,159.42,1544899998.0
2007-09-17 11:21:00,159.42,159.45,159.41,159.41,942100004.0
2007-09-17 11:22:00,159.41,159.41,159.34,159.38,2115799990.0
2007-09-17 11:23:00,159.37,159.38,159.34,159.35,1557400005.0
2007-09-17 11:24:00,159.34,159.35,159.33,159.34,1557400005.0
2007-09-17 11:25:00,159.32,159.33,159.27,159.27,1924200004.0
2007-09-17 11:26:00,159.27,159.3,159.27,159.3,1924200004.0
2007-09-17 11:27:00,159.31,159.31,159.29,159.29,1578400022.0
2007-09-17 11:28:00,159.29,159.32,159.29,159.31,1578400022.0
2007-09-17 11:29:00,159.31,159.31,159.3,159.3,661600002.0
2007-09-17 11:30:00,159.3,159.32,159.29,159.31,328800003.0
2007-09-17 11:31:00,159.31,159.32,159.29,159.3,1636000002.0
2007-09-17 11:32:00,159.3,159.3,159.3,159.3,1142100009.0
2007-09-17 11:33:00,159.3,159.31,159.29,159.29,1343299963.0
2007-09-17 11:34:00,159.29,159.3,159.26,159.27,2064400001.0
2007-09-17 11:35:00,159.26,159.27,159.25,159.25,1667900006.0
2007-09-17 11:36:00,159.26,159.26,159.25,159.26,1667900006.0
2007-09-17 11:37:00,159.26,159.28,159.26,159.28,2105100005.0
2007-09-17 11:38:00,159.27,159.27,159.23,159.25,1906400014.0
2007-09-17 11:39:00,159.24,159.265,159.24,159.25,1906400014.0
2007-09-17 11:40:00,159.27,159.32,159.25,159.3,1665200001.0
2007-09-17 11:41:00,159.29,159.3,159.25,159.27,1665200001.0
2007-09-17 11:42:00,159.27,159.27,159.25,159.25,1665200001.0
2007-09-17 11:43:00,159.25,159.29,159.25,159.26,1499299997.0
2007-09-17 11:45:00,159.28,159.28,159.26,159.28,1332600006.0
2007-09-17 11:46:00,159.28,159.29,159.27,159.275,1145800007.0
2007-09-17 11:47:00,159.28,159.29,159.24,159.29,2088300001.0
2007-09-17 11:48:00,159.29,159.36,159.28,159.33,1730000003.0
2007-09-17 11:49:00,159.35,159.35,159.31,159.32,1853599994.0
2007-09-17 11:50:00,159.31,159.32,159.24,159.26,1853599994.0
2007-09-17 11:51:00,159.25,159.29,159.24,159.29,1853599994.0
2007-09-17 11:52:00,159.28,159.3,159.26,159.28,1853599994.0
2007-09-17 11:53:00,159.29,159.31,159.25,159.26,1853599994.0
2007-09-17 11:54:00,159.27,159.29,159.25,159.25,1853599994.0
2007-09-17 11:55:00,159.25,159.29,159.25,159.29,1853599994.0
2007-09-17 11:56:00,159.28,159.28,159.26,159.26,1860100008.0
2007-09-17 11:57:00,159.26,159.305,159.26,159.305,1249900007.0
2007-09-17 11:58:00,159.295,159.31,159.285,159.29,1537300002.0
2007-09-17 11:59:00,159.29,159.32,159.29,159.295,1784900006.0
2007-09-17 12:00:00,159.3,159.32,159.295,159.31,1990800006.0
2007-09-17 12:01:00,159.32,159.32,159.3,159.3,1424100000.0
2007-09-17 12:02:00,159.295,159.32,159.29,159.3,1424100000.0
2007-09-17 12:03:00,159.31,159.31,159.22,159.22,2111200010.0
2007-09-17 12:04:00,159.22,159.23,159.14,159.16,2137900002.0
2007-09-17 12:05:00,159.16,159.17,159.15,159.15,579299996.0
2007-09-17 12:06:00,159.15,159.18,159.15,159.16,1493800018.0
2007-09-17 12:07:00,159.16,159.18,159.14,159.145,1045000000.0
2007-09-17 12:08:00,159.14,159.16,159.14,159.15,1415700019.0
2007-09-17 12:09:00,159.15,159.15,159.03,159.04,2064400005.0
2007-09-17 12:10:00,159.04,159.07,159.02,159.06,1315900008.0
2007-09-17 12:11:00,159.05,159.06,159.05,159.06,1315900008.0
2007-09-17 12:12:00,159.06,159.08,159.04,159.04,1315900008.0
2007-09-17 12:13:00,159.04,159.05,159.04,159.045,1651099989.0
2007-09-17 12:14:00,159.03,159.03,159.01,159.02,1772800002.0
2007-09-17 12:15:00,159.01,159.08,159.01,159.07,1772800002.0
2007-09-17 12:16:00,159.065,159.1,159.04,159.05,1772800002.0
2007-09-17 12:17:00,159.05,159.11,159.05,159.1,1858000003.0
2007-09-17 12:18:00,159.1,159.13,159.1,159.1,1475100006.0
2007-09-17 12:19:00,159.1,159.1,159.08,159.09,1932800026.0
2007-09-17 12:20:00,159.09,159.1,159.08,159.08,1238299999.0
2007-09-17 12:21:00,159.09,159.12,159.05,159.06,1238299999.0
2007-09-17 12:22:00,159.07,159.08,159.03,159.05,1238299999.0
2007-09-17 12:23:00,159.04,159.06,159.04,159.06,1238299999.0
2007-09-17 12:24:00,159.07,159.08,159.06,159.06,1238299999.0
2007-09-17 12:25:00,159.07,159.09,159.07,159.08,1238299999.0
2007-09-17 12:26:00,159.09,159.09,159.06,159.08,1238299999.0
2007-09-17 12:27:00,159.06,159.06,159.03,159.05,1238299999.0
2007-09-17 12:28:00,159.06,159.06,159.03,159.05,1238299999.0
2007-09-17 12:29:00,159.06,159.09,159.05,159.09,1238299999.0
2007-09-17 12:30:00,159.09,159.1,159.07,159.08,1379199999.0
2007-09-17 12:31:00,159.08,159.08,159.06,159.07,1821500013.0
2007-09-17 12:32:00,159.08,159.08,159.06,159.08,1821500013.0
2007-09-17 12:33:00,159.07,159.1,159.07,159.08,1821500013.0
2007-09-17 12:34:00,159.09,159.09,159.06,159.07,1821500013.0
2007-09-17 12:35:00,159.07,159.09,159.06,159.08,1637600003.0
2007-09-17 12:36:00,159.07,159.09,159.07,159.09,1637600003.0
2007-09-17 12:37:00,159.08,159.15,159.08,159.14,1637600003.0
2007-09-17 12:38:00,159.15,159.16,159.14,159.15,1637600003.0
2007-09-17 12:39:00,159.15,159.21,159.15,159.16,2051799996.0
2007-09-17 12:40:00,159.16,159.19,159.15,159.17,2027699991.0
2007-09-17 12:41:00,159.18,159.185,159.17,159.18,2027699991.0
2007-09-17 12:42:00,159.18,159.2,159.17,159.17,1446900009.0
2007-09-17 12:43:00,159.17,159.19,159.17,159.18,1744499982.0
2007-09-17 12:44:00,159.18,159.19,159.16,159.165,873199987.0
2007-09-17 12:45:00,159.18,159.18,159.16,159.17,1640400003.0
2007-09-17 12:46:00,159.16,159.24,159.16,159.24,1640400003.0
2007-09-17 12:47:00,159.23,159.24,159.2,159.2,1409799997.0
2007-09-17 12:48:00,159.21,159.21,159.19,159.21,1409799997.0
2007-09-17 12:49:00,159.22,159.22,159.175,159.185,1409799997.0
2007-09-17 12:50:00,159.18,159.21,159.18,159.195,1332999997.0
2007-09-17 12:51:00,159.195,159.2,159.18,159.2,1531799998.0
2007-09-17 12:52:00,159.19,159.2,159.17,159.17,1805600000.0
2007-09-17 12:53:00,159.16,159.17,159.16,159.17,1805600000.0
2007-09-17 12:54:00,159.18,159.26,159.18,159.26,1805600000.0
2007-09-17 12:55:00,159.27,159.33,159.26,159.31,1805600000.0
2007-09-17 12:56:00,159.3,159.33,159.28,159.29,1805600000.0
2007-09-17 12:57:00,159.3,159.31,159.28,159.28,1805600000.0
2007-09-17 12:58:00,159.3,159.3,159.27,159.29,1871999988.0
2007-09-17 12:59:00,159.28,159.33,159.27,159.31,1864700005.0
2007-09-17 13:00:00,159.3,159.36,159.27,159.32,1864700005.0
2007-09-17 13:01:00,159.31,159.33,159.3,159.31,1864700005.0
2007-09-17 13:02:00,159.32,159.34,159.29,159.33,1864700005.0
2007-09-17 13:03:00,159.34,159.34,159.28,159.28,1864700005.0
2007-09-17 13:04:00,159.28,159.32,159.27,159.295,1864700005.0
2007-09-17 13:05:00,159.3,159.3,159.28,159.28,1430299996.0
2007-09-17 13:06:00,159.3,159.35,159.3,159.31,1486399980.0
2007-09-17 13:07:00,159.32,159.32,159.29,159.29,1486399980.0
2007-09-17 13:08:00,159.3,159.3,159.27,159.27,1486399980.0
2007-09-17 13:09:00,159.27,159.29,159.26,159.275,1234099993.0
2007-09-17 13:10:00,159.28,159.29,159.275,159.29,599799991.0
2007-09-17 13:11:00,159.28,159.29,159.24,159.25,1371000003.0
2007-09-17 13:12:00,159.24,159.24,159.21,159.22,1740400006.0
2007-09-17 13:13:00,159.22,159.25,159.22,159.24,504700001.0
2007-09-17 13:14:00,159.25,159.27,159.24,159.25,1995200001.0
2007-09-17 13:15:00,159.25,159.28,159.24,159.28,1446400012.0
2007-09-17 13:16:00,159.28,159.3,159.26,159.29,1660899996.0
2007-09-17 13:17:00,159.3,159.35,159.29,159.34,1660899996.0
2007-09-17 13:18:00,159.33,159.37,159.32,159.32,1660899996.0
2007-09-17 13:19:00,159.33,159.33,159.29,159.31,1660899996.0
2007-09-17 13:20:00,159.32,159.33,159.3,159.32,1660899996.0
2007-09-17 13:21:00,159.33,159.4,159.33,159.38,1660899996.0
2007-09-17 13:22:00,159.37,159.38,159.33,159.36,1660899996.0
2007-09-17 13:23:00,159.35,159.37,159.35,159.36,1660899996.0
2007-09-17 13:24:00,159.35,159.4,159.35,159.39,1660899996.0
2007-09-17 13:25:00,159.38,159.41,159.38,159.41,1660899996.0
2007-09-17 13:26:00,159.4,159.41,159.37,159.38,1660899996.0
2007-09-17 13:27:00,159.37,159.38,159.34,159.35,1660899996.0
2007-09-17 13:28:00,159.36,159.37,159.32,159.36,1660899996.0
2007-09-17 13:29:00,159.37,159.45,159.36,159.43,1660899996.0
2007-09-17 13:30:00,159.44,159.45,159.4,159.41,1660899996.0
2007-09-17 13:31:00,159.4,159.42,159.39,159.41,1660899996.0
2007-09-17 13:32:00,159.4,159.41,159.36,159.38,1660899996.0
2007-09-17 13:33:00,159.37,159.38,159.36,159.37,1660899996.0
2007-09-17 13:34:00,159.37,159.37,159.315,159.33,1660899996.0
2007-09-17 13:35:00,159.33,159.36,159.32,159.34,1880400004.0
2007-09-17 13:36:00,159.34,159.35,159.32,159.35,1904299998.0
2007-09-17 13:37:00,159.35,159.36,159.28,159.29,1600200009.0
2007-09-17 13:38:00,159.27,159.29,159.26,159.28,1153300005.0
2007-09-17 13:39:00,159.29,159.32,159.29,159.32,1153300005.0
2007-09-17 13:40:00,159.31,159.34,159.31,159.33,1153300005.0
2007-09-17 13:41:00,159.33,159.33,159.305,159.31,990200000.0
2007-09-17 13:42:00,159.32,159.34,159.31,159.33,1158899996.0
2007-09-17 13:43:00,159.33,159.35,159.33,159.35,1158899996.0
2007-09-17 13:44:00,159.35,159.35,159.32,159.33,1714499995.0
2007-09-17 13:45:00,159.32,159.32,159.31,159.32,1714499995.0
2007-09-17 13:46:00,159.32,159.37,159.32,159.36,1714499995.0
2007-09-17 13:47:00,159.35,159.38,159.35,159.36,1137799998.0
2007-09-17 13:48:00,159.37,159.37,159.36,159.37,1137799998.0
2007-09-17 13:49:00,159.38,159.4,159.38,159.39,1137799998.0
2007-09-17 13:50:00,159.38,159.4,159.38,159.39,1137799998.0
2007-09-17 13:51:00,159.38,159.42,159.38,159.41,1137799998.0
2007-09-17 13:52:00,159.42,159.48,159.42,159.47,1137799998.0
2007-09-17 13:53:00,159.48,159.48,159.45,159.48,1137799998.0
2007-09-17 13:54:00,159.48,159.49,159.46,159.465,1195899994.0
2007-09-17 13:55:00,159.48,159.49,159.47,159.49,919199997.0
2007-09-17 13:56:00,159.47,159.47,159.45,159.45,746999994.0
2007-09-17 13:57:00,159.45,159.46,159.415,159.42,746999994.0
2007-09-17 13:58:00,159.42,159.43,159.4,159.4,1023200006.0
2007-09-17 13:59:00,159.4,159.44,159.4,159.44,1035099990.0
2007-09-17 14:00:00,159.43,159.45,159.42,159.44,1303200004.0
2007-09-17 14:01:00,159.45,159.47,159.44,159.46,1303200004.0
2007-09-17 14:02:00,159.46,159.46,159.38,159.42,1270299989.0
2007-09-17 14:03:00,159.42,159.42,159.42,159.42,1270299989.0
2007-09-17 14:04:00,159.42,159.47,159.42,159.47,1782200007.0
2007-09-17 14:05:00,159.47,159.47,159.45,159.46,1623799988.0
2007-09-17 14:06:00,159.48,159.48,159.44,159.45,1686899995.0
2007-09-17 14:07:00,159.45,159.48,159.445,159.47,1686899995.0
2007-09-17 14:08:00,159.48,159.48,159.415,159.43,1979900022.0
2007-09-17 14:09:00,159.44,159.45,159.39,159.39,2034000005.0
2007-09-17 14:10:00,159.4,159.44,159.38,159.44,2034000005.0
2007-09-17 14:11:00,159.44,159.47,159.44,159.455,2034000005.0
2007-09-17 14:12:00,159.44,159.44,159.41,159.42,1936600000.0
2007-09-17 14:13:00,159.4,159.41,159.38,159.41,1893900013.0
2007-09-17 14:14:00,159.4,159.46,159.4,159.46,1893900013.0
2007-09-17 14:15:00,159.43,159.45,159.38,159.39,1893900013.0
2007-09-17 14:16:00,159.38,159.41,159.32,159.38,1893900013.0
2007-09-17 14:17:00,159.39,159.41,159.33,159.34,1893900013.0
2007-09-17 14:18:00,159.33,159.35,159.32,159.33,2023700024.0
2007-09-17 14:19:00,159.34,159.36,159.33,159.335,2023700024.0
2007-09-17 14:20:00,159.345,159.38,159.345,159.35,1991600011.0
2007-09-17 14:21:00,159.34,159.36,159.34,159.35,1818400003.0
2007-09-17 14:22:00,159.34,159.36,159.34,159.36,1818400003.0
2007-09-17 14:23:00,159.35,159.39,159.35,159.37,1818400003.0
2007-09-17 14:24:00,159.36,159.42,159.36,159.42,1818400003.0
2007-09-17 14:25:00,159.41,159.44,159.4,159.42,1818400003.0
2007-09-17 14:26:00,159.41,159.42,159.38,159.38,1312899998.0
2007-09-17 14:27:00,159.405,159.405,159.35,159.36,1312899998.0
2007-09-17 14:28:00,159.36,159.37,159.35,159.36,1836099996.0
2007-09-17 14:29:00,159.36,159.36,159.35,159.35,674399995.0
2007-09-17 14:30:00,159.35,159.37,159.31,159.36,1920499995.0
2007-09-17 14:31:00,159.36,159.36,159.33,159.33,1610500009.0
2007-09-17 14:32:00,159.33,159.33,159.31,159.33,503100003.0
2007-09-17 14:33:00,159.34,159.35,159.32,159.32,1375100000.0
2007-09-17 14:34:00,159.32,159.32,159.29,159.3,1079400001.0
2007-09-17 14:35:00,159.3,159.31,159.26,159.27,1968200006.0
2007-09-17 14:36:00,159.27,159.29,159.26,159.28,1784199991.0
2007-09-17 14:37:00,159.28,159.28,159.26,159.27,1661400001.0
2007-09-17 14:38:00,159.27,159.28,159.26,159.28,798500012.0
2007-09-17 14:39:00,159.28,159.28,159.26,159.275,585599996.0
2007-09-17 14:40:00,159.28,159.28,159.25,159.26,1892599996.0
2007-09-17 14:41:00,159.27,159.29,159.26,159.27,1898699975.0
2007-09-17 14:42:00,159.26,159.31,159.25,159.31,1898699975.0
2007-09-17 14:43:00,159.3,159.31,159.29,159.3,1898699975.0
2007-09-17 14:44:00,159.3,159.33,159.29,159.33,1898699975.0
2007-09-17 14:45:00,159.34,159.39,159.32,159.37,1502400008.0
2007-09-17 14:46:00,159.38,159.42,159.37,159.41,1502400008.0
2007-09-17 14:47:00,159.42,159.43,159.4,159.42,1502400008.0
2007-09-17 14:48:00,159.42,159.49,159.42,159.44,1502400008.0
2007-09-17 14:49:00,159.45,159.48,159.42,159.43,2114800008.0
2007-09-17 14:50:00,159.43,159.47,159.43,159.47,1621600001.0
2007-09-17 14:51:00,159.45,159.45,159.4,159.44,1607999994.0
2007-09-17 14:52:00,159.44,159.46,159.41,159.45,1607999994.0
2007-09-17 14:53:00,159.455,159.5,159.45,159.5,1281799999.0
2007-09-17 14:54:00,159.5,159.5,159.47,159.47,1525199987.0
2007-09-17 14:55:00,159.47,159.5,159.47,159.5,1481200005.0
2007-09-17 14:56:00,159.5,159.51,159.5,159.51,1737499991.0
2007-09-17 14:57:00,159.52,159.52,159.47,159.47,1737499991.0
2007-09-17 14:58:00,159.49,159.49,159.46,159.46,1737499991.0
2007-09-17 14:59:00,159.46,159.53,159.46,159.53,900700006.0
2007-09-17 15:00:00,159.53,159.53,159.47,159.475,1419399996.0
2007-09-17 15:01:00,159.475,159.52,159.47,159.52,2078200001.0
2007-09-17 15:02:00,159.51,159.53,159.49,159.53,2033299998.0
2007-09-17 15:03:00,159.53,159.535,159.46,159.49,2014499996.0
2007-09-17 15:04:00,159.48,159.52,159.47,159.52,1197900003.0
2007-09-17 15:05:00,159.51,159.52,159.475,159.5,1400400011.0
2007-09-17 15:06:00,159.5,159.545,159.46,159.53,1579200001.0
2007-09-17 15:07:00,159.55,159.56,159.52,159.54,1265999991.0
2007-09-17 15:08:00,159.54,159.545,159.51,159.54,1268000008.0
2007-09-17 15:09:00,159.53,159.57,159.51,159.56,875499997.0
2007-09-17 15:10:00,159.56,159.6,159.53,159.595,1870300001.0
2007-09-17 15:11:00,159.59,159.65,159.58,159.63,1545900014.0
2007-09-17 15:12:00,159.62,159.65,159.61,159.61,1545900014.0
2007-09-17 15:13:00,159.62,159.65,159.595,159.65,1545900014.0
2007-09-17 15:14:00,159.64,159.64,159.62,159.62,1193399990.0
2007-09-17 15:15:00,159.63,159.65,159.63,159.64,1193399990.0
2007-09-17 15:16:00,159.63,159.66,159.61,159.64,1193399990.0
2007-09-17 15:17:00,159.63,159.64,159.61,159.64,1193399990.0
2007-09-17 15:18:00,159.62,159.65,159.62,159.63,1193399990.0
2007-09-17 15:19:00,159.63,159.71,159.63,159.71,1910499993.0
2007-09-17 15:20:00,159.7,159.72,159.67,159.68,1910499993.0
2007-09-17 15:21:00,159.68,159.7,159.67,159.69,1218199997.0
2007-09-17 15:22:00,159.69,159.71,159.67,159.68,901099995.0
2007-09-17 15:23:00,159.68,159.71,159.63,159.63,1399599994.0
2007-09-17 15:24:00,159.61,159.66,159.6,159.6,1699500003.0
2007-09-17 15:25:00,159.6,159.63,159.6,159.62,914200005.0
2007-09-17 15:26:00,159.62,159.63,159.59,159.61,697899998.0
2007-09-17 15:27:00,159.6,159.61,159.59,159.61,1654399995.0
2007-09-17 15:28:00,159.61,159.63,159.59,159.61,1890699999.0
2007-09-17 15:29:00,159.61,159.61,159.59,159.61,1089899994.0
2007-09-17 15:30:00,159.61,159.66,159.59,159.62,980100008.0
2007-09-17 15:31:00,159.61,159.65,159.61,159.62,980100008.0
2007-09-17 15:32:00,159.6,159.64,159.59,159.63,1488000003.0
2007-09-17 15:33:00,159.65,159.66,159.6,159.63,1488000003.0
2007-09-17 15:34:00,159.64,159.67,159.64,159.65,1488000003.0
2007-09-17 15:35:00,159.66,159.69,159.66,159.68,1488000003.0
2007-09-17 15:36:00,159.69,159.75,159.67,159.74,2086499993.0
2007-09-17 15:37:00,159.74,159.83,159.74,159.78,1174300002.0
2007-09-17 15:38:00,159.77,159.78,159.74,159.75,1174300002.0
2007-09-17 15:39:00,159.76,159.79,159.75,159.75,1174300002.0
2007-09-17 15:40:00,159.74,159.76,159.73,159.76,1174300002.0
2007-09-17 15:41:00,159.76,159.78,159.74,159.75,1174300002.0
2007-09-17 15:42:00,159.74,159.75,159.68,159.69,2033999986.0
2007-09-17 15:43:00,159.69,159.74,159.65,159.72,1468000000.0
2007-09-17 15:44:00,159.71,159.72,159.68,159.72,1624499996.0
2007-09-17 15:45:00,159.71,159.73,159.67,159.72,1596000012.0
2007-09-17 15:46:00,159.72,159.73,159.69,159.69,1316400005.0
2007-09-17 15:47:00,159.68,159.73,159.67,159.72,1342100009.0
2007-09-17 15:48:00,159.73,159.75,159.73,159.74,1258300004.0
2007-09-17 15:49:00,159.74,159.75,159.72,159.72,1239299990.0
2007-09-17 15:50:00,159.73,159.74,159.69,159.7,1709299990.0
2007-09-17 15:51:00,159.7,159.75,159.67,159.73,1931600008.0
2007-09-17 15:52:00,159.74,159.8,159.73,159.77,1388099983.0
2007-09-17 15:53:00,159.76,159.85,159.76,159.82,2077500003.0
2007-09-17 15:54:00,159.82,159.84,159.78,159.79,1328700008.0
2007-09-17 15:55:00,159.79,159.84,159.78,159.78,1778400002.0
2007-09-17 15:56:00,159.78,159.8,159.75,159.76,1396699988.0
2007-09-17 15:57:00,159.76,159.8,159.75,159.77,1888200007.0
2007-09-17 15:58:00,159.77,159.8,159.74,159.8,897399999.0
2007-09-17 15:59:00,159.8,159.81,159.78,159.79,1160399997.0
2007-09-17 16:00:00,159.79,159.82,159.77,159.8,1842399999.0
2007-09-17 16:01:00,159.79,159.8,159.77,159.78,751200000.0
2007-09-17 16:02:00,159.78,159.78,159.74,159.75,1066100007.0
2007-09-17 16:03:00,159.75,159.81,159.75,159.8,879199992.0
2007-09-17 16:04:00,159.8,159.81,159.78,159.81,891000001.0
2007-09-17 16:05:00,159.81,159.83,159.78,159.8,1699699991.0
2007-09-17 16:06:00,159.8,159.82,159.76,159.76,1113999993.0
2007-09-17 16:07:00,159.75,159.76,159.7,159.72,1331500004.0
2007-09-17 16:08:00,159.73,159.74,159.71,159.74,1331500004.0
2007-09-17 16:09:00,159.72,159.75,159.72,159.74,737299996.0
2007-09-17 16:10:00,159.74,159.75,159.73,159.75,737299996.0
2007-09-17 16:11:00,159.76,159.79,159.74,159.79,1583399998.0
2007-09-17 16:12:00,159.79,159.83,159.79,159.82,1223400005.0
2007-09-17 16:13:00,159.8,159.8,159.76,159.77,1092699986.0
2007-09-17 16:14:00,159.77,159.83,159.77,159.82,1092699986.0
2007-09-17 16:15:00,159.83,159.92,159.81,159.9,1633999994.0
2007-09-17 16:16:00,159.9,159.93,159.85,159.86,1996899996.0
2007-09-17 16:17:00,159.87,159.88,159.85,159.86,1695699984.0
2007-09-17 16:18:00,159.85,159.87,159.82,159.83,1543299996.0
2007-09-17 16:19:00,159.85,159.88,159.82,159.87,1543299996.0
2007-09-17 16:20:00,159.89,159.9,159.85,159.85,2126600019.0
2007-09-17 16:21:00,159.86,159.88,159.81,159.83,2126600019.0
2007-09-17 16:22:00,159.83,159.84,159.81,159.82,2126600019.0
2007-09-17 16:23:00,159.83,159.84,159.82,159.83,1544900002.0
2007-09-17 16:24:00,159.82,159.82,159.78,159.79,1544900002.0
2007-09-17 16:25:00,159.8,159.8,159.74,159.76,1544900002.0
2007-09-17 16:26:00,159.75,159.77,159.75,159.76,1502200007.0
2007-09-17 16:27:00,159.76,159.77,159.71,159.72,1340900004.0
2007-09-17 16:28:00,159.72,159.73,159.67,159.68,1828599986.0
2007-09-17 16:29:00,159.68,159.69,159.67,159.67,1340599995.0
2007-09-17 16:30:00,159.67,159.68,159.64,159.66,1525150011.0
2007-09-17 16:31:00,159.66,159.67,159.6,159.6,1826800008.0
2007-09-17 16:32:00,159.6,159.66,159.6,159.61,1775199999.0
2007-09-17 16:33:00,159.61,159.63,159.51,159.53,1759599998.0
2007-09-17 16:34:00,159.53,159.56,159.51,159.53,2033899994.0
2007-09-17 16:35:00,159.53,159.56,159.53,159.56,1380500020.0
2007-09-17 16:36:00,159.54,159.61,159.54,159.6,1380500020.0
2007-09-17 16:37:00,159.59,159.6,159.58,159.58,1380500020.0
2007-09-17 16:38:00,159.57,159.66,159.57,159.6,1380500020.0
2007-09-17 16:39:00,159.61,159.65,159.6,159.61,1380500020.0
2007-09-17 16:40:00,159.62,159.64,159.61,159.61,1380500020.0
2007-09-17 16:41:00,159.64,159.66,159.595,159.6,906300005.0
2007-09-17 16:42:00,159.6,159.61,159.565,159.61,2110550012.0
2007-09-17 16:43:00,159.61,159.65,159.595,159.635,1316600008.0
2007-09-17 16:44:00,159.62,159.655,159.6,159.61,1869800016.0
2007-09-17 16:45:00,159.62,159.63,159.59,159.6,1371499989.0
2007-09-17 16:46:00,159.62,159.66,159.61,159.64,1885799995.0
2007-09-17 16:47:00,159.63,159.63,159.58,159.59,1885799995.0
2007-09-17 16:48:00,159.59,159.6,159.57,159.57,1885799995.0
2007-09-17 16:49:00,159.58,159.62,159.55,159.58,1289100004.0
2007-09-17 16:50:00,159.59,159.59,159.49,159.5,1289100004.0
2007-09-17 16:51:00,159.52,159.56,159.52,159.53,1289100004.0
2007-09-17 16:52:00,159.54,159.54,159.5,159.5,1289100004.0
2007-09-17 16:53:00,159.51,159.54,159.49,159.51,1418599997.0
2007-09-17 16:54:00,159.53,159.53,159.43,159.43,1418599997.0
2007-09-17 16:55:00,159.43,159.46,159.42,159.45,1192599996.0
2007-09-17 16:56:00,159.47,159.52,159.46,159.51,846600006.0
2007-09-17 16:57:00,159.52,159.53,159.47,159.49,846600006.0
2007-09-17 16:58:00,159.48,159.57,159.48,159.52,1182300006.0
2007-09-17 16:59:00,159.52,159.52,159.47,159.49,2059800023.0
2007-09-17 17:00:00,159.48,159.51,159.48,159.51,1978899998.0
2007-09-17 17:01:00,159.51,159.55,159.49,159.54,1978899998.0
2007-09-17 17:02:00,159.54,159.56,159.52,159.56,1955799986.0
2007-09-17 17:03:00,159.54,159.56,159.5,159.54,1567300015.0
2007-09-17 17:04:00,159.53,159.58,159.53,159.57,1567300015.0
2007-09-17 17:05:00,159.57,159.66,159.57,159.64,1567300015.0
2007-09-17 17:06:00,159.64,159.68,159.63,159.68,800200006.0
2007-09-17 17:07:00,159.66,159.66,159.59,159.6,1797999987.0
2007-09-17 17:08:00,159.62,159.64,159.6,159.64,1797999987.0
2007-09-17 17:09:00,159.64,159.66,159.62,159.655,2116900009.0
2007-09-17 17:10:00,159.67,159.68,159.64,159.66,1714199996.0
2007-09-17 17:11:00,159.66,159.68,159.66,159.67,1714199996.0
2007-09-17 17:12:00,159.67,159.69,159.66,159.67,2091899972.0
2007-09-17 17:13:00,159.68,159.69,159.63,159.64,1906299998.0
2007-09-17 17:14:00,159.64,159.68,159.63,159.67,1707600007.0
2007-09-17 17:15:00,159.68,159.68,159.66,159.665,1707600007.0
2007-09-17 17:16:00,159.67,159.68,159.64,159.64,2058299999.0
2007-09-17 17:17:00,159.64,159.66,159.625,159.625,1358899993.0
2007-09-17 17:18:00,159.63,159.64,159.62,159.63,1240800003.0
2007-09-17 17:19:00,159.63,159.65,159.62,159.65,1610199997.0
2007-09-17 17:20:00,159.65,159.65,159.62,159.62,1148699992.0
2007-09-17 17:21:00,159.61,159.63,159.59,159.6,1148699992.0
2007-09-17 17:22:00,159.6,159.6,159.58,159.59,1148699992.0
2007-09-17 17:23:00,159.58,159.62,159.58,159.62,1575300009.0
2007-09-17 17:24:00,159.62,159.62,159.59,159.59,1247200007.0
2007-09-17 17:25:00,159.59,159.6,159.57,159.58,1624200002.0
2007-09-17 17:26:00,159.58,159.59,159.545,159.55,984899999.0
2007-09-17 17:27:00,159.55,159.55,159.5,159.53,483790623.0
2007-09-17 17:28:00,159.53,159.55,159.52,159.54,1753600015.0
2007-09-17 17:29:00,159.54,159.565,159.54,159.56,1931100000.0
2007-09-17 17:30:00,159.56,159.56,159.5,159.5,1563800004.0
2007-09-17 17:31:00,159.5,159.52,159.5,159.5,1437999993.0
2007-09-17 17:32:00,159.49,159.51,159.465,159.465,1385199994.0
2007-09-17 17:33:00,159.47,159.51,159.47,159.495,1033000002.0
2007-09-17 17:34:00,159.5,159.52,159.485,159.51,1408700010.0
2007-09-17 17:35:00,159.52,159.57,159.51,159.56,1813500012.0
2007-09-17 17:36:00,159.55,159.6,159.545,159.59,1802099985.0
2007-09-17 17:37:00,159.6,159.6,159.555,159.555,1040100010.0
2007-09-17 17:38:00,159.56,159.58,159.55,159.58,1047500005.0
2007-09-17 17:39:00,159.58,159.59,159.54,159.54,1170599988.0
2007-09-17 17:40:00,159.54,159.55,159.49,159.5,1722699998.0
2007-09-17 17:41:00,159.51,159.53,159.5,159.51,1179299998.0
2007-09-17 17:42:00,159.515,159.56,159.51,159.54,1179299998.0
2007-09-17 17:43:00,159.54,159.54,159.52,159.53,1672800004.0
2007-09-17 17:44:00,159.53,159.56,159.52,159.53,2125100010.0
2007-09-17 17:45:00,159.54,159.54,159.52,159.53,2125100010.0
2007-09-17 17:46:00,159.535,159.56,159.53,159.54,2125100010.0
2007-09-17 17:47:00,159.55,159.56,159.52,159.52,1464900003.0
2007-09-17 17:48:00,159.52,159.52,159.5,159.52,1027000007.0
2007-09-17 17:49:00,159.52,159.52,159.44,159.445,1016599995.0
2007-09-17 17:50:00,159.445,159.445,159.4,159.4,1360099996.0
2007-09-17 17:51:00,159.4,159.42,159.38,159.38,1196100002.0
2007-09-17 17:52:00,159.38,159.41,159.37,159.39,1454799992.0
2007-09-17 17:53:00,159.41,159.41,159.3,159.305,786400001.0
2007-09-17 17:54:00,159.305,159.33,159.2,159.2,890299999.0
2007-09-17 17:55:00,159.21,159.22,159.17,159.185,2116900005.0
2007-09-17 17:56:00,159.175,159.26,159.175,159.25,1465000000.0
2007-09-17 17:57:00,159.25,159.28,159.22,159.25,1268200012.0
2007-09-17 17:58:00,159.25,159.25,159.205,159.21,541099996.0
2007-09-17 17:59:00,159.205,159.25,159.18,159.25,1174999999.0
2007-09-17 18:00:00,159.205,159.37,159.205,159.37,1989499982.0
2007-09-17 18:01:00,159.36,159.46,159.36,159.45,1831100006.0
2007-09-17 18:02:00,159.45,159.52,159.45,159.51,1148500001.0
2007-09-17 18:03:00,159.51,159.51,159.44,159.44,1473199989.0
2007-09-17 18:04:00,159.44,159.48,159.43,159.48,1331000006.0
2007-09-17 18:05:00,159.48,159.49,159.38,159.38,1361400000.0
2007-09-17 18:06:00,159.39,159.39,159.31,159.31,1627200003.0
2007-09-17 18:07:00,159.31,159.39,159.31,159.36,1033999997.0
2007-09-17 18:08:00,159.35,159.37,159.35,159.36,1083400001.0
2007-09-17 18:09:00,159.37,159.39,159.37,159.39,408000001.0
2007-09-17 18:10:00,159.39,159.42,159.38,159.42,1225900002.0
2007-09-17 18:11:00,159.42,159.42,159.37,159.4,1245699994.0
2007-09-17 18:12:00,159.4,159.45,159.39,159.45,871900004.0
2007-09-17 18:13:00,159.45,159.45,159.4,159.4,785100002.0
2007-09-17 18:14:00,159.4,159.46,159.37,159.45,1908200022.0
2007-09-17 18:15:00,159.45,159.53,159.45,159.53,1936799985.0
2007-09-17 18:16:00,159.52,159.56,159.51,159.56,727800004.0
2007-09-17 18:17:00,159.57,159.57,159.52,159.52,415200000.0
2007-09-17 18:18:00,159.53,159.54,159.51,159.52,1374500001.0
2007-09-17 18:19:00,159.52,159.53,159.48,159.48,1085899992.0
2007-09-17 18:20:00,159.48,159.51,159.47,159.48,709900000.0
2007-09-17 18:21:00,159.48,159.52,159.475,159.51,603799994.0
2007-09-17 18:22:00,159.51,159.52,159.5,159.51,942000009.0
2007-09-17 18:23:00,159.51,159.53,159.505,159.52,709800000.0
2007-09-17 18:24:00,159.515,159.53,159.5,159.53,731800005.0
2007-09-17 18:25:00,159.52,159.52,159.515,159.515,270699998.0
2007-09-17 18:26:00,159.515,159.52,159.51,159.52,1159600000.0
2007-09-17 18:27:00,159.52,159.6,159.52,159.57,1597800005.0
2007-09-17 18:28:00,159.56,159.59,159.55,159.58,1340500005.0
2007-09-17 18:29:00,159.58,159.67,159.58,159.67,1884899997.0
2007-09-17 18:30:00,159.66,159.67,159.64,159.65,1710000003.0
2007-09-17 18:31:00,159.65,159.65,159.63,159.65,743799999.0
2007-09-17 18:32:00,159.65,159.66,159.62,159.64,1727999991.0
2007-09-17 18:33:00,159.63,159.66,159.63,159.66,497099995.0
2007-09-17 18:34:00,159.66,159.69,159.65,159.69,1615399992.0
2007-09-17 18:35:00,159.685,159.77,159.68,159.74,1372300065.0
2007-09-17 18:36:00,159.74,159.74,159.65,159.69,2005200137.0
2007-09-17 18:37:00,159.69,159.7,159.67,159.7,1117300003.0
2007-09-17 18:38:00,159.7,159.71,159.67,159.68,1363499990.0
2007-09-17 18:39:00,159.68,159.72,159.68,159.68,1236700004.0
2007-09-17 18:40:00,159.68,159.69,159.63,159.64,1041599986.0
2007-09-17 18:41:00,159.64,159.65,159.62,159.62,1660000001.0
2007-09-17 18:42:00,159.62,159.62,159.58,159.59,1018299988.0
2007-09-17 18:43:00,159.59,159.6,159.58,159.59,1016399993.0
2007-09-17 18:44:00,159.6,159.6,159.59,159.59,779700001.0
2007-09-17 18:45:00,159.6,159.63,159.595,159.625,640399999.0
2007-09-17 18:46:00,159.635,159.68,159.635,159.66,810599997.0
2007-09-17 18:47:00,159.66,159.69,159.62,159.68,1562499997.0
2007-09-17 18:48:00,159.69,159.7,159.67,159.7,1072500017.0
2007-09-17 18:49:00,159.7,159.7,159.68,159.68,890199998.0
2007-09-17 18:50:00,159.68,159.68,159.63,159.63,1682499997.0
2007-09-17 18:51:00,159.63,159.655,159.61,159.655,854200000.0
2007-09-17 18:52:00,159.66,159.67,159.64,159.66,1119600006.0
2007-09-17 18:53:00,159.66,159.67,159.66,159.66,454100008.0
2007-09-17 18:54:00,159.66,159.66,159.62,159.62,1862999998.0
2007-09-17 18:55:00,159.63,159.64,159.61,159.63,1995000019.0
2007-09-17 18:56:00,159.63,159.63,159.59,159.63,1591800016.0
2007-09-17 18:57:00,159.62,159.65,159.62,159.63,1287199995.0
2007-09-17 18:58:00,159.63,159.66,159.62,159.65,1809799981.0
2007-09-17 18:59:00,159.65,159.68,159.61,159.68,1655699981.0
2007-09-17 19:00:00,159.68,159.7,159.67,159.69,501799997.0
2007-09-17 19:01:00,159.69,159.71,159.65,159.655,563500002.0
2007-09-17 19:02:00,159.655,159.68,159.65,159.66,1114599989.0
2007-09-17 19:03:00,159.65,159.66,159.63,159.64,1891100005.0
2007-09-17 19:04:00,159.64,159.65,159.615,159.62,1571699982.0
2007-09-17 19:05:00,159.62,159.63,159.61,159.63,796500001.0
2007-09-17 19:06:00,159.63,159.65,159.62,159.62,1116800005.0
2007-09-17 19:07:00,159.62,159.63,159.59,159.6,1855000001.0
2007-09-17 19:08:00,159.6,159.64,159.59,159.64,695299997.0
2007-09-17 19:09:00,159.63,159.64,159.6,159.61,255799997.0
2007-09-17 19:10:00,159.61,159.62,159.61,159.62,106400000.0
2007-09-17 19:11:00,159.62,159.65,159.6,159.64,1792899993.0
2007-09-17 19:12:00,159.64,159.64,159.62,159.62,1112200008.0
2007-09-17 19:13:00,159.62,159.64,159.62,159.62,1749500005.0
2007-09-17 19:14:00,159.64,159.64,159.62,159.62,822699992.0
2007-09-17 19:15:00,159.63,159.65,159.62,159.65,1317500003.0
2007-09-17 19:16:00,159.64,159.65,159.62,159.63,1170900001.0
2007-09-17 19:17:00,159.63,159.63,159.61,159.63,635600004.0
2007-09-17 19:18:00,159.635,159.66,159.63,159.66,692600001.0
2007-09-17 19:19:00,159.66,159.68,159.66,159.66,635099990.0
2007-09-17 19:20:00,159.66,159.68,159.66,159.66,608599997.0
2007-09-17 19:21:00,159.66,159.67,159.66,159.67,464900002.0
2007-09-17 19:22:00,159.67,159.67,159.61,159.61,997400010.0
2007-09-17 19:23:00,159.61,159.61,159.61,159.61,380900000.0
2007-09-17 19:24:00,159.61,159.61,159.61,159.61,256999998.0
2007-09-17 19:25:00,159.61,159.62,159.61,159.61,276399997.0
2007-09-17 19:26:00,159.61,159.61,159.61,159.61,149299998.0
2007-09-17 19:27:00,159.61,159.61,159.58,159.58,626400002.0
2007-09-17 19:28:00,159.58,159.58,159.58,159.58,72800000.0
2007-09-17 19:29:00,159.58,159.58,159.58,159.58,8000000.0
2007-09-17 19:30:00,159.57,159.57,159.57,159.57,800000.0
2007-09-17 19:31:00,159.59,159.59,159.57,159.57,140800001.0
2007-09-17 19:32:00,159.57,159.57,159.52,159.53,687700001.0
2007-09-17 19:33:00,159.53,159.55,159.53,159.55,391400001.0
2007-09-17 19:34:00,159.55,159.55,159.53,159.53,1524600007.0
2007-09-17 19:35:00,159.53,159.53,159.48,159.48,1304449988.0
2007-09-17 19:36:00,159.48,159.51,159.48,159.51,203400000.0
2007-09-17 19:37:00,159.51,159.52,159.51,159.52,53400000.0
2007-09-17 19:38:00,159.52,159.52,159.51,159.51,291900002.0
2007-09-17 19:39:00,159.52,159.52,159.5,159.51,452399990.0
2007-09-17 19:40:00,159.51,159.52,159.5,159.52,181399998.0
2007-09-17 19:41:00,159.52,159.52,159.51,159.52,454200000.0
2007-09-17 19:42:00,159.52,159.53,159.5,159.52,992600000.0
2007-09-17 19:43:00,159.52,159.53,159.515,159.52,1098600013.0
2007-09-17 19:44:00,159.53,159.54,159.52,159.54,724500004.0
2007-09-17 19:45:00,159.54,159.59,159.53,159.58,775700002.0
2007-09-17 19:46:00,159.58,159.58,159.54,159.54,1497999997.0
2007-09-17 19:47:00,159.54,159.55,159.51,159.52,831200002.0
2007-09-17 19:48:00,159.52,159.53,159.52,159.52,361799997.0
2007-09-17 19:49:00,159.52,159.55,159.52,159.53,707499999.0
2007-09-17 19:50:00,159.53,159.53,159.51,159.52,575400002.0
2007-09-17 19:51:00,159.52,159.52,159.5,159.52,706199991.0
2007-09-17 19:52:00,159.52,159.53,159.52,159.52,341599995.0
2007-09-17 19:53:00,159.52,159.53,159.52,159.53,189599998.0
2007-09-17 19:54:00,159.53,159.58,159.53,159.58,1599900002.0
2007-09-17 19:55:00,159.58,159.6,159.56,159.57,719800000.0
2007-09-17 19:56:00,159.57,159.58,159.56,159.57,1269500002.0
2007-09-17 19:57:00,159.58,159.58,159.56,159.57,738800003.0
2007-09-17 19:58:00,159.57,159.58,159.56,159.56,1030900000.0
2007-09-17 19:59:00,159.56,159.56,159.495,159.52,1086600003.0
2007-09-17 20:00:00,159.52,159.53,159.51,159.52,708499996.0
2007-09-17 20:01:00,159.52,159.54,159.52,159.53,324799999.0
2007-09-17 20:02:00,159.53,159.57,159.53,159.56,1032299999.0
2007-09-17 20:03:00,159.56,159.56,159.54,159.55,282800000.0
2007-09-17 20:04:00,159.55,159.55,159.545,159.55,18400000.0
2007-09-17 20:05:00,159.55,159.55,159.53,159.53,232600004.0
2007-09-17 20:06:00,159.54,159.55,159.54,159.54,559999993.0
2007-09-17 20:07:00,159.535,159.54,159.535,159.54,148600000.0
2007-09-17 20:08:00,159.54,159.55,159.54,159.55,175800000.0
2007-09-17 20:09:00,159.55,159.56,159.53,159.53,626100005.0
2007-09-17 20:10:00,159.53,159.55,159.52,159.55,756500006.0
2007-09-17 20:11:00,159.55,159.55,159.54,159.54,189199999.0
2007-09-17 20:12:00,159.54,159.54,159.54,159.54,99200000.0
2007-09-17 20:13:00,159.54,159.55,159.54,159.55,406099997.0
2007-09-17 20:14:00,159.55,159.55,159.535,159.54,136000000.0
2007-09-17 20:15:00,159.54,159.54,159.54,159.54,59200000.0
2007-09-17 20:16:00,159.54,159.54,159.535,159.54,158400000.0
2007-09-17 20:17:00,159.54,159.55,159.535,159.54,330500000.0
2007-09-17 20:18:00,159.54,159.54,159.53,159.53,577799995.0
2007-09-17 20:19:00,159.53,159.55,159.53,159.53,614099999.0
2007-09-17 20:20:00,159.53,159.55,159.515,159.515,598950001.0
2007-09-17 20:21:00,159.52,159.57,159.52,159.55,866699997.0
2007-09-17 20:22:00,159.55,159.55,159.53,159.53,824000002.0
2007-09-17 20:23:00,159.53,159.55,159.52,159.54,1125100003.0
2007-09-17 20:24:00,159.54,159.54,159.54,159.54,13200000.0
2007-09-17 20:25:00,159.54,159.58,159.525,159.56,868000000.0
2007-09-17 20:26:00,159.56,159.57,159.54,159.57,839999999.0
2007-09-17 20:27:00,159.57,159.57,159.56,159.56,386900006.0
2007-09-17 20:28:00,159.56,159.58,159.56,159.57,1448599999.0
2007-09-17 20:29:00,159.57,159.59,159.56,159.56,1772199990.0
2007-09-17 20:30:00,159.56,159.58,159.56,159.57,292699997.0
2007-09-17 20:31:00,159.58,159.6,159.58,159.59,853600006.0
2007-09-17 20:32:00,159.59,159.63,159.59,159.63,1164699992.0
2007-09-17 20:33:00,159.63,159.64,159.61,159.63,806799998.0
2007-09-17 20:34:00,159.64,159.66,159.62,159.65,1847699995.0
2007-09-17 20:35:00,159.65,159.66,159.645,159.65,391600002.0
2007-09-17 20:36:00,159.65,159.66,159.64,159.66,404799999.0
2007-09-17 20:37:00,159.66,159.66,159.65,159.65,193600002.0
2007-09-17 20:38:00,159.645,159.66,159.645,159.66,207300001.0
2007-09-17 20:39:00,159.67,159.68,159.66,159.67,864199999.0
2007-09-17 20:40:00,159.67,159.68,159.65,159.67,469499994.0
2007-09-17 20:41:00,159.67,159.68,159.66,159.67,263400004.0
2007-09-17 20:42:00,159.67,159.68,159.65,159.65,461300005.0
2007-09-17 20:43:00,159.65,159.65,159.625,159.63,352900000.0
2007-09-17 20:44:00,159.63,159.65,159.63,159.64,700700002.0
2007-09-17 20:45:00,159.65,159.65,159.64,159.65,283200000.0
2007-09-17 20:46:00,159.65,159.67,159.65,159.67,488000000.0
2007-09-17 20:47:00,159.67,159.68,159.66,159.67,976499998.0
2007-09-17 20:48:00,159.67,159.68,159.65,159.65,823200002.0
2007-09-17 20:49:00,159.64,159.65,159.61,159.62,1324500001.0
2007-09-17 20:50:00,159.62,159.63,159.58,159.58,500199998.0
2007-09-17 20:51:00,159.58,159.6,159.58,159.6,452999999.0
2007-09-17 20:52:00,159.6,159.62,159.59,159.62,805599997.0
2007-09-17 20:53:00,159.62,159.63,159.62,159.63,351400000.0
2007-09-17 20:54:00,159.63,159.63,159.6,159.6,1005600006.0
2007-09-17 20:55:00,159.6,159.61,159.59,159.61,806100003.0
2007-09-17 20:56:00,159.61,159.62,159.61,159.62,784800012.0
2007-09-17 20:57:00,159.62,159.62,159.61,159.62,318799997.0
2007-09-17 20:58:00,159.61,159.65,159.61,159.65,1306900012.0
2007-09-17 20:59:00,159.65,159.68,159.64,159.68,949700006.0
2007-09-17 21:00:00,159.67,159.67,159.62,159.62,949700006.0
2007-09-17 21:01:00,159.62,159.64,159.6,159.63,949700006.0
2007-09-17 21:02:00,159.63,159.66,159.63,159.655,760100002.0
2007-09-17 21:03:00,159.655,159.67,159.64,159.65,835499992.0
2007-09-17 21:04:00,159.65,159.65,159.63,159.64,794700003.0
2007-09-17 21:05:00,159.64,159.645,159.62,159.62,532899998.0
2007-09-17 21:06:00,159.62,159.62,159.61,159.62,360699997.0
2007-09-17 21:07:00,159.62,159.64,159.61,159.64,514500004.0
2007-09-17 21:08:00,159.64,159.66,159.64,159.645,723500000.0
2007-09-17 21:09:00,159.65,159.65,159.65,159.65,48800000.0
2007-09-17 21:10:00,159.65,159.68,159.65,159.68,474400000.0
2007-09-17 21:11:00,159.68,159.68,159.67,159.68,446400000.0
2007-09-17 21:12:00,159.68,159.7,159.675,159.68,884900001.0
2007-09-17 21:13:00,159.68,159.72,159.68,159.71,596600007.0
2007-09-17 21:14:00,159.72,159.73,159.7,159.72,664399998.0
2007-09-17 21:15:00,159.72,159.73,159.71,159.72,1122700004.0
2007-09-17 21:16:00,159.71,159.72,159.705,159.72,727500001.0
2007-09-17 21:17:00,159.72,159.72,159.72,159.72,320099996.0
2007-09-17 21:18:00,159.72,159.72,159.72,159.72,333000000.0
2007-09-17 21:19:00,159.72,159.75,159.72,159.74,766800003.0
2007-09-17 21:20:00,159.74,159.75,159.74,159.745,1137000005.0
2007-09-17 21:21:00,159.75,159.75,159.75,159.75,468900002.0
2007-09-17 21:22:00,159.75,159.75,159.75,159.75,94000000.0
2007-09-17 21:23:00,159.75,159.77,159.75,159.76,1753000004.0
2007-09-17 21:24:00,159.76,159.76,159.73,159.74,887600006.0
2007-09-17 21:25:00,159.74,159.76,159.74,159.76,212599996.0
2007-09-17 21:26:00,159.76,159.77,159.75,159.75,116000000.0
2007-09-17 21:27:00,159.75,159.75,159.73,159.73,124000000.0
2007-09-17 21:28:00,159.73,159.73,159.69,159.7,492300003.0
2007-09-17 21:29:00,159.7,159.72,159.685,159.69,1069199995.0
2007-09-17 21:30:00,159.69,159.69,159.68,159.685,467399999.0
2007-09-17 21:31:00,159.675,159.68,159.66,159.66,241600001.0
2007-09-17 21:32:00,159.66,159.67,159.66,159.67,95400001.0
2007-09-17 21:33:00,159.67,159.67,159.665,159.665,28800000.0
2007-09-17 21:34:00,159.665,159.68,159.665,159.67,144199998.0
2007-09-17 21:35:00,159.68,159.68,159.67,159.67,552399998.0
2007-09-17 21:36:00,159.67,159.69,159.67,159.68,398599998.0
2007-09-17 21:37:00,159.68,159.68,159.68,159.68,58400000.0
2007-09-17 21:38:00,159.68,159.69,159.67,159.68,953799998.0
2007-09-17 21:39:00,159.68,159.68,159.65,159.665,1060200000.0
2007-09-17 21:40:00,159.67,159.68,159.655,159.66,635300007.0
2007-09-17 21:41:00,159.67,159.72,159.67,159.71,1046699997.0
2007-09-17 21:42:00,159.71,159.71,159.7,159.7,215600000.0
2007-09-17 21:43:00,159.7,159.7,159.69,159.7,515300002.0
2007-09-17 21:44:00,159.7,159.7,159.68,159.69,376900000.0
2007-09-17 21:45:00,159.68,159.7,159.68,159.69,301099999.0
2007-09-17 21:46:00,159.69,159.69,159.67,159.68,396900001.0
2007-09-17 21:47:00,159.68,159.69,159.655,159.66,916499998.0
2007-09-17 21:48:00,159.665,159.685,159.655,159.685,747300005.0
2007-09-17 21:49:00,159.68,159.68,159.66,159.67,227600000.0
2007-09-17 21:50:00,159.67,159.68,159.66,159.67,305599999.0
2007-09-17 21:51:00,159.68,159.7,159.68,159.685,820200000.0
2007-09-17 21:52:00,159.69,159.7,159.675,159.675,347899997.0
2007-09-17 21:53:00,159.68,159.7,159.66,159.68,931499991.0
2007-09-17 21:54:00,159.68,159.73,159.67,159.72,1124799988.0
2007-09-17 21:55:00,159.72,159.72,159.71,159.72,191300000.0
2007-09-17 21:56:00,159.72,159.72,159.69,159.69,459699997.0
2007-09-17 21:57:00,159.69,159.71,159.685,159.7,622699993.0
2007-09-17 21:58:00,159.7,159.71,159.7,159.7,149599999.0
2007-09-17 21:59:00,159.71,159.72,159.7,159.72,484600001.0
2007-09-17 22:00:00,159.71,159.73,159.7,159.71,113900002.0
2007-09-17 22:01:00,159.71,159.72,159.7,159.71,65000000.0
2007-09-17 22:02:00,159.72,159.73,159.7,159.71,146000001.0
2007-09-17 22:03:00,159.72,159.72,159.7,159.71,115900002.0
2007-09-17 22:04:00,159.71,159.71,159.71,159.71,445600000.0
2007-09-17 22:05:00,159.71,159.72,159.71,159.71,206999995.0
2007-09-17 22:06:00,159.71,159.71,159.71,159.71,108800000.0
2007-09-17 22:07:00,159.705,159.71,159.695,159.695,512700000.0
2007-09-17 22:08:00,159.7,159.7,159.69,159.695,399799994.0
2007-09-17 22:09:00,159.7,159.7,159.685,159.69,464499996.0
2007-09-17 22:10:00,159.685,159.69,159.67,159.69,468699995.0
2007-09-17 22:11:00,159.69,159.69,159.68,159.68,338099999.0
2007-09-17 22:12:00,159.68,159.68,159.67,159.67,175300000.0
2007-09-17 22:13:00,159.67,159.68,159.67,159.68,70600001.0
2007-09-17 22:14:00,159.68,159.68,159.68,159.68,18400000.0
2007-09-17 22:15:00,159.68,159.7,159.67,159.7,328299998.0
2007-09-17 22:16:00,159.71,159.71,159.71,159.71,104000000.0
2007-09-17 22:17:00,159.71,159.72,159.71,159.72,286100000.0
2007-09-17 22:18:00,159.72,159.73,159.72,159.72,225400000.0
2007-09-17 22:19:00,159.73,159.74,159.73,159.74,316500000.0
2007-09-17 22:20:00,159.74,159.77,159.74,159.75,893599992.0
2007-09-17 22:21:00,159.75,159.77,159.74,159.76,446100001.0
2007-09-17 22:22:00,159.76,159.78,159.76,159.78,471000004.0
2007-09-17 22:23:00,159.78,159.78,159.76,159.78,391500002.0
2007-09-17 22:24:00,159.78,159.78,159.74,159.74,578400000.0
2007-09-17 22:25:00,159.75,159.75,159.74,159.74,61600000.0
2007-09-17 22:26:00,159.74,159.74,159.72,159.72,351599999.0
2007-09-17 22:27:00,159.72,159.73,159.71,159.72,414099998.0
2007-09-17 22:28:00,159.71,159.73,159.71,159.72,333899999.0
2007-09-17 22:29:00,159.72,159.72,159.71,159.72,218899999.0
2007-09-17 22:30:00,159.72,159.72,159.72,159.72,4000000.0
2007-09-17 22:31:00,159.71,159.72,159.7,159.715,242700000.0
2007-09-17 22:32:00,159.715,159.72,159.715,159.72,32000000.0
2007-09-17 22:33:00,159.72,159.72,159.66,159.68,585900006.0
2007-09-17 22:34:00,159.68,159.68,159.65,159.66,677200001.0
2007-09-17 22:35:00,159.66,159.66,159.65,159.66,221499999.0
2007-09-17 22:36:00,159.66,159.66,159.66,159.66,117000000.0
2007-09-17 22:37:00,159.66,159.68,159.66,159.68,327600000.0
2007-09-17 22:38:00,159.68,159.68,159.66,159.66,274600000.0
2007-09-17 22:39:00,159.66,159.66,159.66,159.66,151500000.0
2007-09-17 22:40:00,159.66,159.68,159.66,159.66,629099999.0
2007-09-17 22:41:00,159.66,159.68,159.66,159.68,186399997.0
2007-09-17 22:42:00,159.68,159.68,159.655,159.67,437000000.0
2007-09-17 22:43:00,159.68,159.68,159.67,159.67,54700000.0
2007-09-17 22:44:00,159.67,159.68,159.67,159.67,305300001.0
2007-09-17 22:45:00,159.68,159.68,159.66,159.66,170400001.0
2007-09-17 22:46:00,159.67,159.67,159.65,159.65,233400000.0
2007-09-17 22:47:00,159.65,159.66,159.645,159.66,200200003.0
2007-09-17 22:48:00,159.65,159.66,159.645,159.645,167199999.0
2007-09-17 22:49:00,159.66,159.66,159.65,159.65,122500003.0
2007-09-17 22:50:00,159.65,159.65,159.64,159.64,718200000.0
2007-09-17 22:51:00,159.64,159.66,159.64,159.66,670299990.0
2007-09-17 22:52:00,159.66,159.66,159.65,159.66,150399999.0
2007-09-17 22:53:00,159.66,159.665,159.645,159.65,660500000.0
2007-09-17 22:54:00,159.66,159.66,159.65,159.66,282600003.0
2007-09-17 22:55:00,159.66,159.66,159.66,159.66,107200000.0
2007-09-17 22:56:00,159.65,159.67,159.65,159.66,834399994.0
2007-09-17 22:57:00,159.66,159.66,159.63,159.65,429300001.0
2007-09-17 22:58:00,159.65,159.65,159.65,159.65,148799999.0
2007-09-17 22:59:00,159.65,159.65,159.62,159.62,380799998.0
2007-09-17 23:00:00,159.62,159.64,159.62,159.64,136800000.0
2007-09-17 23:01:00,159.64,159.64,159.64,159.64,28000000.0
2007-09-17 23:02:00,159.64,159.65,159.64,159.65,46399999.0
2007-09-17 23:03:00,159.65,159.66,159.64,159.65,222799995.0
2007-09-17 23:04:00,159.65,159.65,159.64,159.64,129700000.0
2007-09-17 23:05:00,159.64,159.64,159.63,159.64,108800000.0
2007-09-17 23:06:00,159.64,159.65,159.63,159.64,338600000.0
2007-09-17 23:07:00,159.64,159.64,159.64,159.64,4800000.0
2007-09-17 23:08:00,159.64,159.64,159.63,159.64,150099998.0
2007-09-17 23:09:00,159.63,159.64,159.61,159.62,302199998.0
2007-09-17 23:10:00,159.6,159.6,159.54,159.58,794200002.0
2007-09-17 23:11:00,159.58,159.58,159.58,159.58,114500000.0
2007-09-17 23:12:00,159.57,159.59,159.57,159.58,68299999.0
2007-09-17 23:13:00,159.59,159.59,159.57,159.59,284699998.0
2007-09-17 23:14:00,159.58,159.6,159.57,159.6,1657799989.0
2007-09-17 23:15:00,159.6,159.6,159.6,159.6,267399999.0
2007-09-17 23:16:00,159.6,159.6,159.56,159.56,523700002.0
2007-09-17 23:17:00,159.56,159.56,159.56,159.56,32000000.0
2007-09-17 23:18:00,159.56,159.58,159.55,159.58,367299997.0
2007-09-17 23:19:00,159.575,159.575,159.57,159.57,281599995.0
2007-09-17 23:20:00,159.57,159.58,159.57,159.57,86300001.0
2007-09-17 23:21:00,159.57,159.59,159.57,159.59,408199995.0
2007-09-17 23:22:00,159.59,159.59,159.58,159.58,26799999.0
2007-09-17 23:23:00,159.58,159.58,159.56,159.565,405499989.0
2007-09-17 23:24:00,159.57,159.57,159.57,159.57,58699999.0
2007-09-17 23:25:00,159.57,159.57,159.56,159.56,321200000.0
2007-09-17 23:26:00,159.56,159.57,159.52,159.52,551399998.0
2007-09-17 23:27:00,159.52,159.54,159.51,159.51,237400000.0
2007-09-17 23:28:00,159.52,159.53,159.49,159.51,354900001.0
2007-09-17 23:29:00,159.53,159.53,159.53,159.53,48000000.0
2007-09-17 23:30:00,159.53,159.53,159.53,159.53,16000000.0
2007-09-17 23:31:00,159.52,159.52,159.52,159.52,83100000.0
2007-09-17 23:32:00,159.515,159.52,159.515,159.52,16200000.0
2007-09-17 23:34:00,159.52,159.52,159.51,159.52,124300000.0
2007-09-17 23:35:00,159.52,159.52,159.43,159.48,369700001.0
2007-09-17 23:36:00,159.48,159.49,159.48,159.49,194700000.0
2007-09-17 23:37:00,159.49,159.49,159.46,159.48,321500000.0
2007-09-17 23:38:00,159.48,159.505,159.45,159.5,439799999.0
2007-09-17 23:39:00,159.5,159.55,159.47,159.52,555899999.0
2007-09-17 23:40:00,159.535,159.55,159.52,159.52,163499999.0
2007-09-17 23:41:00,159.53,159.53,159.51,159.525,89700000.0
2007-09-17 23:42:00,159.53,159.54,159.5,159.52,615799996.0
2007-09-17 23:43:00,159.53,159.54,159.53,159.54,33800000.0
2007-09-17 23:44:00,159.54,159.54,159.53,159.53,100799998.0
2007-09-17 23:45:00,159.53,159.54,159.5,159.53,407799998.0
2007-09-17 23:46:00,159.53,159.55,159.53,159.55,519799997.0
2007-09-17 23:47:00,159.545,159.545,159.53,159.53,504499991.0
2007-09-17 23:48:00,159.53,159.57,159.52,159.56,688699992.0
2007-09-17 23:49:00,159.56,159.56,159.53,159.53,579599996.0
2007-09-17 23:50:00,159.53,159.55,159.52,159.55,547399995.0
2007-09-17 23:51:00,159.55,159.55,159.5,159.5,631799997.0
2007-09-17 23:52:00,159.5,159.51,159.495,159.51,335999999.0
2007-09-17 23:53:00,159.51,159.51,159.51,159.51,16000000.0
2007-09-17 23:54:00,159.51,159.52,159.49,159.49,410699997.0
2007-09-17 23:55:00,159.49,159.49,159.46,159.47,823699997.0
2007-09-17 23:56:00,159.47,159.49,159.47,159.49,181499997.0
2007-09-17 23:57:00,159.49,159.49,159.47,159.48,233799998.0
2007-09-17 23:58:00,159.48,159.5,159.47,159.48,376099998.0
2007-09-17 23:59:00,159.48,159.49,159.48,159.49,29900000.0
2007-09-18 00:00:00,159.48,159.54,159.48,159.5,845799995.0
2007-09-18 00:01:00,159.5,159.52,159.48,159.515,607799993.0
2007-09-18 00:02:00,159.515,159.55,159.5,159.53,826899988.0
2007-09-18 00:03:00,159.53,159.545,159.505,159.52,816399984.0
2007-09-18 00:04:00,159.51,159.525,159.5,159.52,370300000.0
2007-09-18 00:05:00,159.52,159.545,159.52,159.545,619000001.0
2007-09-18 00:06:00,159.545,159.55,159.53,159.55,490799996.0
2007-09-18 00:07:00,159.55,159.55,159.55,159.55,167000000.0
2007-09-18 00:08:00,159.55,159.58,159.55,159.555,179100000.0
2007-09-18 00:09:00,159.56,159.56,159.55,159.56,25300000.0
2007-09-18 00:10:00,159.55,159.56,159.54,159.56,127100000.0
2007-09-18 00:11:00,159.56,159.56,159.56,159.56,3200000.0
2007-09-18 00:12:00,159.555,159.56,159.55,159.56,54600000.0
2007-09-18 00:13:00,159.56,159.56,159.52,159.53,584699999.0
2007-09-18 00:14:00,159.53,159.54,159.52,159.52,116999999.0
2007-09-18 00:15:00,159.52,159.53,159.5,159.52,406700003.0
2007-09-18 00:16:00,159.53,159.53,159.52,159.52,175400001.0
2007-09-18 00:17:00,159.52,159.525,159.51,159.51,187999998.0
2007-09-18 00:18:00,159.51,159.51,159.51,159.51,33100000.0
2007-09-18 00:19:00,159.51,159.51,159.48,159.48,594200000.0
2007-09-18 00:20:00,159.48,159.49,159.47,159.47,63100000.0
2007-09-18 00:21:00,159.47,159.525,159.47,159.52,846899998.0
2007-09-18 00:22:00,159.52,159.52,159.49,159.495,333700000.0
2007-09-18 00:23:00,159.495,159.495,159.48,159.48,309200001.0
2007-09-18 00:24:00,159.48,159.49,159.48,159.49,212300008.0
2007-09-18 00:25:00,159.49,159.49,159.47,159.485,246699998.0
2007-09-18 00:26:00,159.5,159.52,159.49,159.52,867200004.0
2007-09-18 00:27:00,159.52,159.565,159.51,159.55,1020400000.0
2007-09-18 00:28:00,159.55,159.55,159.54,159.54,417300003.0
2007-09-18 00:29:00,159.55,159.55,159.54,159.55,414199998.0
2007-09-18 00:30:00,159.56,159.56,159.55,159.56,225499998.0
2007-09-18 00:31:00,159.56,159.57,159.52,159.52,1718000008.0
2007-09-18 00:32:00,159.52,159.52,159.5,159.515,572200001.0
2007-09-18 00:33:00,159.52,159.52,159.515,159.52,16100000.0
2007-09-18 00:34:00,159.52,159.52,159.52,159.52,800000.0
2007-09-18 00:35:00,159.52,159.54,159.52,159.54,5000000.0
2007-09-18 00:36:00,159.54,159.54,159.54,159.54,500000.0
2007-09-18 00:37:00,159.54,159.54,159.54,159.54,1500000.0
2007-09-18 00:38:00,159.54,159.55,159.53,159.55,11300000.0
2007-09-18 00:39:00,159.53,159.555,159.53,159.55,349200001.0
2007-09-18 00:40:00,159.56,159.565,159.55,159.565,178500005.0
2007-09-18 00:41:00,159.57,159.58,159.57,159.58,29100000.0
2007-09-18 00:42:00,159.585,159.585,159.585,159.585,800000.0
2007-09-18 00:44:00,159.585,159.585,159.585,159.585,900000.0
2007-09-18 00:45:00,159.585,159.585,159.58,159.58,14200000.0
2007-09-18 00:46:00,159.58,159.585,159.58,159.585,4100000.0
2007-09-18 00:47:00,159.58,159.58,159.57,159.57,1200000.0
2007-09-18 00:48:00,159.585,159.585,159.585,159.585,1200000.0
2007-09-18 00:49:00,159.57,159.585,159.57,159.585,24200000.0
2007-09-18 00:50:00,159.585,159.59,159.56,159.585,85299997.0
2007-09-18 00:51:00,159.59,159.59,159.56,159.56,39200000.0
2007-09-18 00:52:00,159.56,159.59,159.56,159.585,86700002.0
2007-09-18 00:53:00,159.585,159.59,159.57,159.59,11200000.0
2007-09-18 00:54:00,159.59,159.59,159.56,159.56,161600000.0
2007-09-18 00:55:00,159.56,159.56,159.54,159.56,675300003.0
2007-09-18 00:56:00,159.56,159.56,159.54,159.54,131900001.0
2007-09-18 00:57:00,159.55,159.55,159.5,159.53,1098770539.0
2007-09-18 00:58:00,159.53,159.53,159.48,159.49,668370564.0
2007-09-18 00:59:00,159.49,159.49,159.49,159.49,130300000.0
2007-09-18 01:00:00,159.49,159.49,159.48,159.48,363799999.0
2007-09-18 01:01:00,159.49,159.49,159.48,159.49,363300001.0
2007-09-18 01:02:00,159.49,159.53,159.49,159.52,799274111.0
2007-09-18 01:03:00,159.52,159.57,159.51,159.57,837700003.0
2007-09-18 01:04:00,159.57,159.57,159.55,159.55,400200000.0
2007-09-18 01:05:00,159.55,159.565,159.55,159.565,50300000.0
2007-09-18 01:06:00,159.55,159.555,159.55,159.555,22600000.0
2007-09-18 01:07:00,159.56,159.56,159.56,159.56,100000.0
2007-09-18 01:08:00,159.565,159.565,159.565,159.565,100000.0
2007-09-18 01:09:00,159.565,159.565,159.555,159.565,14300000.0
2007-09-18 01:10:00,159.565,159.565,159.54,159.54,157999997.0
2007-09-18 01:11:00,159.55,159.55,159.55,159.55,100000.0
2007-09-18 01:12:00,159.54,159.56,159.51,159.52,843250002.0
2007-09-18 01:13:00,159.52,159.52,159.45,159.47,1828300011.0
2007-09-18 01:14:00,159.48,159.51,159.48,159.5,622199999.0
2007-09-18 01:15:00,159.5,159.5,159.49,159.49,266700005.0
2007-09-18 01:16:00,159.49,159.49,159.44,159.44,837000005.0
2007-09-18 01:17:00,159.43,159.47,159.43,159.46,1537000008.0
2007-09-18 01:18:00,159.46,159.46,159.43,159.44,1585600016.0
2007-09-18 01:19:00,159.45,159.45,159.43,159.43,829499990.0
2007-09-18 01:20:00,159.43,159.45,159.42,159.43,1052799995.0
2007-09-18 01:21:00,159.42,159.44,159.42,159.43,867099985.0
2007-09-18 01:22:00,159.43,159.43,159.43,159.43,867099985.0
2007-09-18 01:23:00,159.43,159.44,159.41,159.41,1007699996.0
2007-09-18 01:24:00,159.42,159.42,159.37,159.37,1731900011.0
2007-09-18 01:25:00,159.37,159.38,159.36,159.37,633900002.0
2007-09-18 01:26:00,159.37,159.37,159.36,159.36,1241100010.0
2007-09-18 01:27:00,159.37,159.38,159.37,159.38,224999999.0
2007-09-18 01:28:00,159.38,159.38,159.35,159.37,1042499999.0
2007-09-18 01:29:00,159.37,159.38,159.37,159.38,70500000.0
2007-09-18 01:30:00,159.38,159.38,159.33,159.33,1138899993.0
2007-09-18 01:31:00,159.33,159.37,159.33,159.36,1812299996.0
2007-09-18 01:32:00,159.37,159.37,159.36,159.37,210099994.0
2007-09-18 01:33:00,159.37,159.39,159.37,159.39,1164900005.0
2007-09-18 01:34:00,159.38,159.42,159.38,159.42,981399997.0
2007-09-18 01:35:00,159.41,159.41,159.37,159.4,981399997.0
2007-09-18 01:36:00,159.4,159.4,159.37,159.38,981399997.0
2007-09-18 01:37:00,159.38,159.42,159.38,159.41,969099986.0
2007-09-18 01:38:00,159.43,159.52,159.43,159.5,379800001.0
2007-09-18 01:39:00,159.5,159.5,159.48,159.48,379800001.0
2007-09-18 01:40:00,159.48,159.5,159.48,159.49,266699999.0
2007-09-18 01:41:00,159.49,159.49,159.47,159.47,602600007.0
2007-09-18 01:42:00,159.48,159.48,159.45,159.45,749399994.0
2007-09-18 01:43:00,159.45,159.505,159.45,159.5,749399994.0
2007-09-18 01:44:00,159.5,159.56,159.48,159.55,1545100000.0
2007-09-18 01:45:00,159.55,159.55,159.49,159.49,2092800006.0
2007-09-18 01:46:00,159.49,159.5,159.49,159.49,385599997.0
2007-09-18 01:47:00,159.5,159.51,159.49,159.51,838300020.0
2007-09-18 01:48:00,159.49,159.5,159.46,159.48,1833299993.0
2007-09-18 01:49:00,159.47,159.49,159.45,159.45,1833299993.0
2007-09-18 01:50:00,159.46,159.48,159.45,159.46,1167599999.0
2007-09-18 01:51:00,159.45,159.46,159.43,159.45,810299998.0
2007-09-18 01:52:00,159.44,159.52,159.44,159.5,810299998.0
2007-09-18 01:53:00,159.51,159.52,159.5,159.5,810299998.0
2007-09-18 01:54:00,159.49,159.52,159.47,159.51,810299998.0
2007-09-18 01:55:00,159.51,159.51,159.49,159.49,810299998.0
2007-09-18 01:56:00,159.49,159.5,159.48,159.48,500600004.0
2007-09-18 01:57:00,159.48,159.54,159.48,159.54,1577799997.0
2007-09-18 01:58:00,159.54,159.54,159.52,159.52,766300000.0
2007-09-18 01:59:00,159.52,159.55,159.51,159.54,1352999989.0
2007-09-18 02:00:00,159.51,159.55,159.51,159.54,2014799990.0
2007-09-18 02:01:00,159.54,159.55,159.525,159.525,2014799990.0
2007-09-18 02:02:00,159.53,159.54,159.525,159.525,1101600013.0
2007-09-18 02:03:00,159.53,159.53,159.51,159.51,382800000.0
2007-09-18 02:04:00,159.51,159.525,159.51,159.52,479000003.0
2007-09-18 02:05:00,159.52,159.525,159.51,159.52,955400011.0
2007-09-18 02:06:00,159.52,159.52,159.5,159.5,925800026.0
2007-09-18 02:07:00,159.5,159.51,159.5,159.5,1950299993.0
2007-09-18 02:08:00,159.5,159.51,159.485,159.485,1741899984.0
2007-09-18 02:09:00,159.5,159.5,159.47,159.47,1059299995.0
2007-09-18 02:10:00,159.47,159.47,159.46,159.47,376299995.0
2007-09-18 02:11:00,159.46,159.47,159.43,159.44,1696700018.0
2007-09-18 02:12:00,159.44,159.46,159.44,159.46,833200006.0
2007-09-18 02:13:00,159.46,159.46,159.44,159.45,512699999.0
2007-09-18 02:14:00,159.45,159.45,159.44,159.45,371000002.0
2007-09-18 02:15:00,159.45,159.47,159.45,159.47,631900000.0
2007-09-18 02:16:00,159.47,159.47,159.44,159.45,616099998.0
2007-09-18 02:17:00,159.45,159.45,159.43,159.44,1410100004.0
2007-09-18 02:18:00,159.44,159.44,159.42,159.43,1729100015.0
2007-09-18 02:19:00,159.43,159.43,159.41,159.41,1729100015.0
2007-09-18 02:20:00,159.42,159.43,159.4,159.42,2022700012.0
2007-09-18 02:21:00,159.41,159.42,159.39,159.4,1879099991.0
2007-09-18 02:22:00,159.41,159.41,159.39,159.39,1421500001.0
2007-09-18 02:23:00,159.39,159.41,159.39,159.4,1131399993.0
2007-09-18 02:24:00,159.39,159.42,159.39,159.4,1131399993.0
2007-09-18 02:25:00,159.41,159.42,159.41,159.41,192300001.0
2007-09-18 02:26:00,159.41,159.43,159.41,159.43,631099994.0
2007-09-18 02:27:00,159.42,159.43,159.41,159.41,1480799997.0
2007-09-18 02:28:00,159.405,159.41,159.405,159.41,338700001.0
2007-09-18 02:29:00,159.41,159.41,159.4,159.4,610499994.0
2007-09-18 02:30:00,159.4,159.4,159.395,159.395,354099996.0
2007-09-18 02:31:00,159.4,159.41,159.39,159.4,639899998.0
2007-09-18 02:32:00,159.4,159.41,159.39,159.405,1797800002.0
2007-09-18 02:33:00,159.41,159.42,159.4,159.405,1070300001.0
2007-09-18 02:34:00,159.41,159.42,159.4,159.41,1730199998.0
2007-09-18 02:35:00,159.405,159.44,159.4,159.415,1716300001.0
2007-09-18 02:36:00,159.43,159.44,159.42,159.44,833199990.0
2007-09-18 02:37:00,159.445,159.46,159.43,159.43,1859599995.0
2007-09-18 02:38:00,159.45,159.46,159.45,159.46,1910299988.0
2007-09-18 02:39:00,159.46,159.48,159.45,159.47,1057899999.0
2007-09-18 02:40:00,159.48,159.48,159.455,159.48,951800007.0
2007-09-18 02:41:00,159.48,159.48,159.46,159.48,1100800005.0
2007-09-18 02:42:00,159.48,159.48,159.46,159.47,1550200010.0
2007-09-18 02:43:00,159.47,159.49,159.47,159.49,1550200010.0
2007-09-18 02:44:00,159.49,159.49,159.48,159.49,768900002.0
2007-09-18 02:45:00,159.49,159.51,159.48,159.5,1354299995.0
2007-09-18 02:46:00,159.5,159.5,159.49,159.49,445299993.0
2007-09-18 02:47:00,159.48,159.49,159.48,159.48,2123399995.0
2007-09-18 02:48:00,159.47,159.49,159.46,159.48,2123399995.0
2007-09-18 02:49:00,159.48,159.48,159.48,159.48,534300011.0
2007-09-18 02:50:00,159.48,159.5,159.48,159.485,510000003.0
2007-09-18 02:51:00,159.49,159.49,159.47,159.47,931800002.0
2007-09-18 02:52:00,159.47,159.48,159.46,159.46,930199990.0
2007-09-18 02:53:00,159.48,159.48,159.46,159.47,690099993.0
2007-09-18 02:54:00,159.48,159.51,159.47,159.5,690099993.0
2007-09-18 02:56:00,159.49,159.5,159.46,159.46,690099993.0
2007-09-18 02:57:00,159.47,159.48,159.43,159.43,690099993.0
2007-09-18 02:58:00,159.44,159.45,159.43,159.44,690099993.0
2007-09-18 02:59:00,159.45,159.45,159.42,159.43,690099993.0
2007-09-18 03:00:00,159.42,159.43,159.41,159.41,690099993.0
2007-09-18 03:01:00,159.42,159.45,159.415,159.45,1906500000.0
2007-09-18 03:02:00,159.45,159.5,159.445,159.475,1697400006.0
2007-09-18 03:03:00,159.47,159.48,159.43,159.43,1194299997.0
2007-09-18 03:04:00,159.44,159.45,159.41,159.44,1194299997.0
2007-09-18 03:05:00,159.44,159.44,159.41,159.42,1242899990.0
2007-09-18 03:06:00,159.42,159.42,159.4,159.4,752900000.0
2007-09-18 03:07:00,159.4,159.4,159.37,159.4,801399993.0
2007-09-18 03:08:00,159.4,159.42,159.37,159.37,1509699998.0
2007-09-18 03:09:00,159.36,159.41,159.36,159.37,2060699990.0
2007-09-18 03:10:00,159.32,159.36,159.31,159.32,2060699990.0
2007-09-18 03:11:00,159.33,159.35,159.32,159.32,2060699990.0
2007-09-18 03:12:00,159.31,159.38,159.3,159.36,2060699990.0
2007-09-18 03:13:00,159.35,159.36,159.33,159.345,2060699990.0
2007-09-18 03:14:00,159.345,159.36,159.34,159.35,1634599987.0
2007-09-18 03:15:00,159.35,159.37,159.34,159.36,1441600009.0
2007-09-18 03:16:00,159.36,159.38,159.36,159.365,1543400007.0
2007-09-18 03:17:00,159.37,159.37,159.32,159.33,1689599999.0
2007-09-18 03:18:00,159.32,159.33,159.28,159.29,1689599999.0
2007-09-18 03:19:00,159.29,159.29,159.255,159.28,1586499997.0
2007-09-18 03:20:00,159.28,159.28,159.25,159.27,972800001.0
2007-09-18 03:21:00,159.26,159.28,159.24,159.25,1147999998.0
2007-09-18 03:22:00,159.25,159.26,159.24,159.26,375000002.0
2007-09-18 03:23:00,159.26,159.265,159.25,159.26,533799999.0
2007-09-18 03:24:00,159.26,159.26,159.25,159.25,364299994.0
2007-09-18 03:25:00,159.25,159.25,159.22,159.22,1533999999.0
2007-09-18 03:26:00,159.23,159.25,159.195,159.21,968900003.0
2007-09-18 03:27:00,159.2,159.21,159.18,159.19,858599996.0
2007-09-18 03:28:00,159.19,159.21,159.17,159.17,1627900010.0
2007-09-18 03:29:00,159.18,159.19,159.14,159.15,1304400012.0
2007-09-18 03:30:00,159.14,159.15,159.14,159.14,1304400012.0
2007-09-18 03:31:00,159.16,159.18,159.15,159.16,1585899992.0
2007-09-18 03:32:00,159.155,159.16,159.15,159.15,1585899992.0
2007-09-18 03:33:00,159.15,159.17,159.15,159.17,1097800001.0
2007-09-18 03:34:00,159.17,159.17,159.15,159.16,1023600002.0
2007-09-18 03:35:00,159.17,159.17,159.15,159.17,1531099991.0
2007-09-18 03:36:00,159.16,159.17,159.16,159.16,1531099991.0
2007-09-18 03:37:00,159.15,159.16,159.14,159.14,1531099991.0
2007-09-18 03:38:00,159.14,159.17,159.12,159.14,1920700007.0
2007-09-18 03:39:00,159.13,159.17,159.13,159.15,1920700007.0
2007-09-18 03:40:00,159.16,159.16,159.13,159.16,1920700007.0
2007-09-18 03:41:00,159.16,159.2,159.16,159.2,1123599999.0
2007-09-18 03:42:00,159.2,159.28,159.2,159.27,1634700003.0
2007-09-18 03:43:00,159.27,159.31,159.27,159.31,2024800068.0
2007-09-18 03:44:00,159.31,159.33,159.3,159.305,1097200022.0
2007-09-18 03:45:00,159.31,159.36,159.3,159.35,1168000028.0
2007-09-18 03:46:00,159.35,159.35,159.31,159.33,462599997.0
2007-09-18 03:47:00,159.32,159.33,159.31,159.32,632999993.0
2007-09-18 03:48:00,159.33,159.36,159.32,159.36,1248799998.0
2007-09-18 03:49:00,159.37,159.38,159.36,159.37,865700005.0
2007-09-18 03:50:00,159.36,159.39,159.36,159.39,865700005.0
2007-09-18 03:51:00,159.38,159.42,159.38,159.4,1983099993.0
2007-09-18 03:52:00,159.4,159.4,159.36,159.37,1983099993.0
2007-09-18 03:53:00,159.36,159.37,159.34,159.34,368200005.0
2007-09-18 03:54:00,159.33,159.34,159.33,159.33,368200005.0
2007-09-18 03:55:00,159.33,159.33,159.32,159.33,559499992.0
2007-09-18 03:56:00,159.32,159.32,159.29,159.29,1859699992.0
2007-09-18 03:57:00,159.285,159.3,159.27,159.3,1859699992.0
2007-09-18 03:58:00,159.3,159.31,159.3,159.3,302400001.0
2007-09-18 03:59:00,159.31,159.35,159.29,159.34,1903299982.0
2007-09-18 04:00:00,159.35,159.42,159.35,159.39,1840100008.0
2007-09-18 04:01:00,159.38,159.4,159.375,159.39,1840100008.0
2007-09-18 04:02:00,159.39,159.43,159.38,159.4,1322842472.0
2007-09-18 04:03:00,159.4,159.4,159.36,159.365,1931700000.0
2007-09-18 04:04:00,159.365,159.41,159.365,159.4,864900005.0
2007-09-18 04:05:00,159.41,159.46,159.39,159.46,2118899989.0
2007-09-18 04:06:00,159.46,159.46,159.38,159.39,399500000.0
2007-09-18 04:07:00,159.38,159.39,159.38,159.39,399500000.0
2007-09-18 04:08:00,159.39,159.41,159.38,159.4,1827300006.0
2007-09-18 04:09:00,159.4,159.4,159.39,159.4,770599989.0
2007-09-18 04:10:00,159.4,159.42,159.39,159.39,493800003.0
2007-09-18 04:11:00,159.4,159.4,159.38,159.38,877999998.0
2007-09-18 04:12:00,159.37,159.39,159.36,159.365,877999998.0
2007-09-18 04:13:00,159.36,159.37,159.35,159.37,1992300038.0
2007-09-18 04:14:00,159.36,159.36,159.33,159.35,1992300038.0
2007-09-18 04:15:00,159.35,159.35,159.34,159.34,595000009.0
2007-09-18 04:16:00,159.35,159.36,159.35,159.36,608400001.0
2007-09-18 04:17:00,159.36,159.37,159.35,159.37,1927300021.0
2007-09-18 04:18:00,159.37,159.37,159.36,159.36,983100018.0
2007-09-18 04:19:00,159.36,159.37,159.36,159.37,710399992.0
2007-09-18 04:20:00,159.37,159.37,159.35,159.35,710399992.0
2007-09-18 04:21:00,159.35,159.36,159.35,159.36,1275400026.0
2007-09-18 04:22:00,159.36,159.38,159.36,159.38,1404600017.0
2007-09-18 04:23:00,159.38,159.39,159.37,159.38,1075800003.0
2007-09-18 04:24:00,159.375,159.38,159.375,159.38,1600000.0
2007-09-18 04:25:00,159.38,159.38,159.36,159.37,1725699985.0
2007-09-18 04:26:00,159.37,159.37,159.35,159.37,756000006.0
2007-09-18 04:27:00,159.38,159.4,159.37,159.4,934399998.0
2007-09-18 04:28:00,159.395,159.4,159.37,159.385,934399998.0
2007-09-18 04:29:00,159.39,159.39,159.38,159.39,179799999.0
2007-09-18 04:30:00,159.39,159.4,159.38,159.39,979699993.0
2007-09-18 04:31:00,159.41,159.48,159.41,159.48,1987900032.0
2007-09-18 04:32:00,159.47,159.47,159.42,159.43,1987900032.0
2007-09-18 04:33:00,159.42,159.44,159.41,159.42,1041199986.0
2007-09-18 04:34:00,159.42,159.43,159.41,159.41,519700002.0
2007-09-18 04:35:00,159.41,159.42,159.4,159.4,212299999.0
2007-09-18 04:36:00,159.41,159.41,159.37,159.38,1764399980.0
2007-09-18 04:37:00,159.38,159.42,159.38,159.41,1481800042.0
2007-09-18 04:38:00,159.4,159.4,159.4,159.4,1481800042.0
2007-09-18 04:39:00,159.4,159.41,159.4,159.41,838000005.0
2007-09-18 04:40:00,159.42,159.42,159.41,159.42,1277499999.0
2007-09-18 04:41:00,159.42,159.44,159.41,159.43,1635600011.0
2007-09-18 04:42:00,159.43,159.44,159.41,159.41,1113299998.0
2007-09-18 04:43:00,159.41,159.42,159.385,159.39,1210800007.0
2007-09-18 04:44:00,159.39,159.39,159.37,159.38,596700005.0
2007-09-18 04:45:00,159.4,159.4,159.38,159.38,2060099993.0
2007-09-18 04:46:00,159.37,159.39,159.36,159.38,2060099993.0
2007-09-18 04:47:00,159.38,159.38,159.37,159.38,380300003.0
2007-09-18 04:48:00,159.38,159.38,159.38,159.38,96400000.0
2007-09-18 04:49:00,159.38,159.39,159.375,159.38,607699997.0
2007-09-18 04:50:00,159.38,159.39,159.375,159.39,846799991.0
2007-09-18 04:51:00,159.39,159.39,159.38,159.38,518899993.0
2007-09-18 04:52:00,159.39,159.4,159.39,159.39,571300004.0
2007-09-18 04:53:00,159.38,159.39,159.38,159.38,571300004.0
2007-09-18 04:54:00,159.38,159.39,159.37,159.37,1978500000.0
2007-09-18 04:55:00,159.37,159.37,159.32,159.32,433099996.0
2007-09-18 04:56:00,159.33,159.33,159.32,159.32,433099996.0
2007-09-18 04:57:00,159.31,159.37,159.31,159.36,433099996.0
2007-09-18 04:58:00,159.36,159.36,159.34,159.34,433099996.0
2007-09-18 04:59:00,159.34,159.35,159.34,159.35,902000012.0
2007-09-18 05:00:00,159.35,159.36,159.35,159.35,1411899987.0
2007-09-18 05:01:00,159.35,159.36,159.34,159.36,825500012.0
2007-09-18 05:02:00,159.36,159.38,159.35,159.36,1482599985.0
2007-09-18 05:03:00,159.365,159.39,159.35,159.38,1640299998.0
2007-09-18 05:04:00,159.39,159.4,159.39,159.4,710999996.0
2007-09-18 05:05:00,159.4,159.4,159.395,159.395,143399999.0
2007-09-18 05:06:00,159.395,159.4,159.38,159.39,1232600005.0
2007-09-18 05:07:00,159.39,159.4,159.39,159.4,347600001.0
2007-09-18 05:08:00,159.4,159.4,159.37,159.39,1359900009.0
2007-09-18 05:09:00,159.38,159.39,159.37,159.39,1294600004.0
2007-09-18 05:10:00,159.39,159.39,159.39,159.39,107800000.0
2007-09-18 05:11:00,159.39,159.39,159.36,159.37,573900006.0
2007-09-18 05:12:00,159.37,159.37,159.36,159.36,1230199995.0
2007-09-18 05:13:00,159.365,159.38,159.36,159.365,271600002.0
2007-09-18 05:14:00,159.365,159.365,159.36,159.36,412099989.0
2007-09-18 05:15:00,159.37,159.39,159.37,159.38,1155300007.0
2007-09-18 05:16:00,159.38,159.39,159.37,159.39,1838699991.0
2007-09-18 05:17:00,159.39,159.4,159.37,159.39,1722100005.0
2007-09-18 05:18:00,159.39,159.39,159.37,159.37,2107000002.0
2007-09-18 05:19:00,159.37,159.37,159.37,159.37,762700001.0
2007-09-18 05:20:00,159.37,159.37,159.35,159.365,584899990.0
2007-09-18 05:21:00,159.37,159.37,159.36,159.36,234099999.0
2007-09-18 05:22:00,159.36,159.37,159.355,159.355,81400000.0
2007-09-18 05:23:00,159.36,159.36,159.345,159.36,639000001.0
2007-09-18 05:24:00,159.36,159.38,159.36,159.37,938900000.0
2007-09-18 05:25:00,159.37,159.39,159.36,159.39,1911100002.0
2007-09-18 05:26:00,159.39,159.4,159.39,159.4,232499998.0
2007-09-18 05:27:00,159.4,159.4,159.4,159.4,81600000.0
2007-09-18 05:28:00,159.4,159.4,159.4,159.4,70399998.0
2007-09-18 05:29:00,159.4,159.4,159.4,159.4,150399992.0
2007-09-18 05:30:00,159.4,159.4,159.4,159.4,54000000.0
2007-09-18 05:31:00,159.4,159.4,159.38,159.38,751399993.0
2007-09-18 05:32:00,159.39,159.39,159.37,159.37,418500004.0
2007-09-18 05:33:00,159.37,159.37,159.35,159.35,638100015.0
2007-09-18 05:34:00,159.35,159.365,159.35,159.365,1038199996.0
2007-09-18 05:35:00,159.35,159.36,159.35,159.36,514299993.0
2007-09-18 05:36:00,159.36,159.36,159.35,159.355,478799999.0
2007-09-18 05:37:00,159.36,159.36,159.35,159.35,719200007.0
2007-09-18 05:38:00,159.35,159.35,159.35,159.35,88600001.0
2007-09-18 05:39:00,159.35,159.35,159.35,159.35,165200000.0
2007-09-18 05:40:00,159.35,159.36,159.34,159.35,997700018.0
2007-09-18 05:41:00,159.33,159.34,159.315,159.335,1495799989.0
2007-09-18 05:42:00,159.35,159.36,159.335,159.34,1994699989.0
2007-09-18 05:43:00,159.34,159.34,159.33,159.33,586500005.0
2007-09-18 05:44:00,159.33,159.33,159.31,159.315,1123899999.0
2007-09-18 05:45:00,159.315,159.315,159.29,159.31,1334700009.0
2007-09-18 05:46:00,159.31,159.32,159.29,159.31,1142100007.0
2007-09-18 05:47:00,159.31,159.31,159.28,159.3,845200003.0
2007-09-18 05:48:00,159.295,159.3,159.27,159.28,907999997.0
2007-09-18 05:49:00,159.28,159.3,159.28,159.29,774100000.0
2007-09-18 05:50:00,159.285,159.3,159.285,159.295,301499997.0
2007-09-18 05:51:00,159.295,159.34,159.295,159.33,1457999989.0
2007-09-18 05:52:00,159.33,159.33,159.33,159.33,503399999.0
2007-09-18 05:53:00,159.33,159.37,159.33,159.36,1465999994.0
2007-09-18 05:54:00,159.37,159.38,159.37,159.37,616399997.0
2007-09-18 05:55:00,159.37,159.39,159.37,159.39,332599994.0
2007-09-18 05:56:00,159.39,159.39,159.36,159.37,775099998.0
2007-09-18 05:57:00,159.36,159.37,159.32,159.32,1151399996.0
2007-09-18 05:58:00,159.32,159.33,159.3,159.3,901600010.0
2007-09-18 05:59:00,159.3,159.31,159.29,159.3,1335200004.0
2007-09-18 06:00:00,159.3,159.31,159.29,159.3,1300300010.0
2007-09-18 06:01:00,159.3,159.3,159.28,159.3,552600006.0
2007-09-18 06:02:00,159.3,159.3,159.29,159.3,712399989.0
2007-09-18 06:03:00,159.3,159.3,159.3,159.3,3600000.0
2007-09-18 06:04:00,159.3,159.34,159.3,159.335,1365499990.0
2007-09-18 06:05:00,159.34,159.37,159.335,159.37,848099994.0
2007-09-18 06:06:00,159.37,159.37,159.335,159.335,1231100000.0
2007-09-18 06:07:00,159.33,159.35,159.32,159.34,1747100002.0
2007-09-18 06:08:00,159.345,159.35,159.345,159.35,393199998.0
2007-09-18 06:09:00,159.35,159.35,159.33,159.35,888500001.0
2007-09-18 06:10:00,159.35,159.35,159.34,159.34,276400003.0
2007-09-18 06:11:00,159.34,159.34,159.33,159.34,595499998.0
2007-09-18 06:12:00,159.34,159.34,159.34,159.34,221999999.0
2007-09-18 06:13:00,159.34,159.34,159.33,159.33,436499995.0
2007-09-18 06:14:00,159.33,159.33,159.32,159.32,731300015.0
2007-09-18 06:15:00,159.32,159.33,159.31,159.32,1214999999.0
2007-09-18 06:16:00,159.32,159.32,159.31,159.31,726000005.0
2007-09-18 06:17:00,159.31,159.32,159.31,159.32,236300001.0
2007-09-18 06:18:00,159.315,159.33,159.31,159.32,889899995.0
2007-09-18 06:19:00,159.33,159.33,159.32,159.32,1133600003.0
2007-09-18 06:20:00,159.31,159.34,159.31,159.32,1580900006.0
2007-09-18 06:21:00,159.32,159.33,159.3,159.31,1580900006.0
2007-09-18 06:22:00,159.31,159.32,159.3,159.3,1835900006.0
2007-09-18 06:23:00,159.3,159.31,159.3,159.3,512799996.0
2007-09-18 06:24:00,159.3,159.31,159.27,159.27,1297600003.0
2007-09-18 06:25:00,159.28,159.3,159.27,159.27,1138700008.0
2007-09-18 06:26:00,159.28,159.29,159.28,159.28,293600003.0
2007-09-18 06:27:00,159.28,159.28,159.26,159.27,1140100002.0
2007-09-18 06:28:00,159.27,159.28,159.26,159.27,625600003.0
2007-09-18 06:29:00,159.27,159.28,159.25,159.25,650600006.0
2007-09-18 06:30:00,159.25,159.26,159.25,159.25,726000000.0
2007-09-18 06:31:00,159.24,159.25,159.21,159.22,1780900001.0
2007-09-18 06:32:00,159.22,159.22,159.19,159.2,1780900001.0
2007-09-18 06:33:00,159.2,159.22,159.19,159.22,1815999987.0
2007-09-18 06:34:00,159.23,159.23,159.18,159.18,1534700008.0
2007-09-18 06:35:00,159.17,159.22,159.17,159.21,1534700008.0
2007-09-18 06:36:00,159.21,159.24,159.2,159.23,1534700008.0
2007-09-18 06:37:00,159.23,159.25,159.22,159.24,1580999997.0
2007-09-18 06:38:00,159.25,159.25,159.23,159.24,1709799998.0
2007-09-18 06:39:00,159.23,159.26,159.22,159.25,1709799998.0
2007-09-18 06:40:00,159.25,159.28,159.25,159.27,863800015.0
2007-09-18 06:41:00,159.28,159.29,159.26,159.26,863800015.0
2007-09-18 06:42:00,159.25,159.26,159.24,159.25,863800015.0
2007-09-18 06:43:00,159.26,159.26,159.26,159.26,405299997.0
2007-09-18 06:44:00,159.26,159.26,159.255,159.255,898499983.0
2007-09-18 06:45:00,159.255,159.28,159.255,159.275,506100001.0
2007-09-18 06:46:00,159.28,159.29,159.265,159.27,1846899982.0
2007-09-18 06:47:00,159.27,159.29,159.255,159.26,1297600005.0
2007-09-18 06:48:00,159.26,159.26,159.24,159.26,713500002.0
2007-09-18 06:49:00,159.26,159.26,159.24,159.25,420399997.0
2007-09-18 06:50:00,159.25,159.26,159.25,159.25,1030199987.0
2007-09-18 06:51:00,159.26,159.26,159.25,159.255,744999999.0
2007-09-18 06:52:00,159.26,159.26,159.26,159.26,17400000.0
2007-09-18 06:53:00,159.26,159.28,159.255,159.275,1008899993.0
2007-09-18 06:54:00,159.275,159.3,159.27,159.3,705500003.0
2007-09-18 06:55:00,159.3,159.35,159.3,159.34,359499998.0
2007-09-18 06:56:00,159.34,159.35,159.29,159.29,1750500004.0
2007-09-18 06:57:00,159.285,159.3,159.27,159.28,1735300012.0
2007-09-18 06:58:00,159.27,159.28,159.27,159.28,1057200004.0
2007-09-18 06:59:00,159.29,159.32,159.29,159.3,1060099986.0
2007-09-18 07:00:00,159.29,159.29,159.27,159.27,1060099986.0
2007-09-18 07:01:00,159.27,159.29,159.27,159.29,1053900008.0
2007-09-18 07:02:00,159.29,159.3,159.28,159.285,1536100005.0
2007-09-18 07:03:00,159.3,159.3,159.29,159.29,669900000.0
2007-09-18 07:04:00,159.29,159.3,159.29,159.3,669900000.0
2007-09-18 07:05:00,159.3,159.3,159.285,159.285,1136700008.0
2007-09-18 07:06:00,159.29,159.3,159.29,159.3,365800005.0
2007-09-18 07:07:00,159.3,159.3,159.3,159.3,365800005.0
2007-09-18 07:08:00,159.31,159.31,159.27,159.285,1362200009.0
2007-09-18 07:09:00,159.285,159.32,159.285,159.31,1620899970.0
2007-09-18 07:10:00,159.31,159.325,159.3,159.31,1963300000.0
2007-09-18 07:11:00,159.3,159.32,159.29,159.29,1275800004.0
2007-09-18 07:12:00,159.29,159.3,159.29,159.3,1348999996.0
2007-09-18 07:13:00,159.3,159.32,159.29,159.29,141199999.0
2007-09-18 07:14:00,159.29,159.29,159.29,159.29,141199999.0
2007-09-18 07:15:00,159.29,159.3,159.29,159.3,1073199996.0
2007-09-18 07:16:00,159.3,159.32,159.295,159.3,1236399993.0
2007-09-18 07:17:00,159.31,159.31,159.29,159.29,966199997.0
2007-09-18 07:18:00,159.29,159.3,159.29,159.29,512900010.0
2007-09-18 07:19:00,159.29,159.31,159.29,159.29,1594699999.0
2007-09-18 07:20:00,159.29,159.32,159.29,159.31,649899990.0
2007-09-18 07:21:00,159.31,159.33,159.31,159.31,1017099989.0
2007-09-18 07:22:00,159.31,159.32,159.31,159.32,732099995.0
2007-09-18 07:23:00,159.32,159.32,159.29,159.31,173400003.0
2007-09-18 07:24:00,159.32,159.32,159.31,159.32,173400003.0
2007-09-18 07:25:00,159.32,159.33,159.32,159.33,173400003.0
2007-09-18 07:26:00,159.33,159.36,159.32,159.33,1863200010.0
2007-09-18 07:27:00,159.34,159.34,159.31,159.33,1808099990.0
2007-09-18 07:28:00,159.33,159.33,159.31,159.31,765500017.0
2007-09-18 07:29:00,159.3,159.31,159.3,159.3,1554399997.0
2007-09-18 07:30:00,159.3,159.31,159.29,159.3,1554399997.0
2007-09-18 07:31:00,159.3,159.3,159.29,159.3,1782099991.0
2007-09-18 07:32:00,159.3,159.31,159.29,159.3,1973400004.0
2007-09-18 07:33:00,159.29,159.34,159.29,159.33,1085091686.0
2007-09-18 07:34:00,159.33,159.34,159.31,159.31,1600297215.0
2007-09-18 07:35:00,159.32,159.32,159.32,159.32,13200000.0
2007-09-18 07:36:00,159.32,159.32,159.31,159.31,482300012.0
2007-09-18 07:37:00,159.32,159.33,159.3,159.31,1950800032.0
2007-09-18 07:38:00,159.32,159.33,159.32,159.32,452199997.0
2007-09-18 07:39:00,159.32,159.32,159.3,159.3,966100006.0
2007-09-18 07:40:00,159.3,159.3,159.285,159.3,1263794293.0
2007-09-18 07:41:00,159.3,159.31,159.3,159.3,326297131.0
2007-09-18 07:42:00,159.31,159.325,159.31,159.32,858000000.0
2007-09-18 07:43:00,159.32,159.33,159.31,159.32,789994278.0
2007-09-18 07:44:00,159.32,159.32,159.3,159.3,510600000.0
2007-09-18 07:45:00,159.3,159.3,159.29,159.3,1001600019.0
2007-09-18 07:46:00,159.3,159.3,159.28,159.28,1183800017.0
2007-09-18 07:47:00,159.29,159.29,159.27,159.27,1379500008.0
2007-09-18 07:48:00,159.27,159.28,159.27,159.27,376400010.0
2007-09-18 07:49:00,159.27,159.27,159.24,159.24,1893300003.0
2007-09-18 07:50:00,159.25,159.26,159.24,159.25,735000004.0
2007-09-18 07:51:00,159.24,159.25,159.12,159.12,1824700001.0
2007-09-18 07:52:00,159.13,159.13,159.07,159.08,1824700001.0
2007-09-18 07:53:00,159.09,159.11,159.08,159.08,1824700001.0
2007-09-18 07:54:00,159.09,159.1,159.05,159.05,1824700001.0
2007-09-18 07:55:00,159.06,159.07,159.05,159.06,1824700001.0
2007-09-18 07:56:00,159.07,159.11,159.07,159.11,1824700001.0
2007-09-18 07:57:00,159.12,159.13,159.09,159.13,1824700001.0
2007-09-18 07:58:00,159.11,159.13,159.11,159.13,1824700001.0
2007-09-18 07:59:00,159.12,159.16,159.12,159.16,1824700001.0
2007-09-18 08:00:00,159.15,159.16,159.13,159.15,1824700001.0
2007-09-18 08:01:00,159.15,159.18,159.14,159.17,1612499988.0
2007-09-18 08:02:00,159.18,159.2,159.15,159.15,2083100001.0
2007-09-18 08:03:00,159.17,159.18,159.04,159.05,2083100001.0
2007-09-18 08:04:00,159.06,159.06,159.01,159.01,2083100001.0
2007-09-18 08:05:00,159.0,159.0,158.98,158.99,2083100001.0
2007-09-18 08:06:00,159.05,159.09,159.05,159.09,2083100001.0
2007-09-18 08:07:00,159.09,159.09,159.03,159.04,1920599998.0
2007-09-18 08:08:00,159.03,159.04,158.98,159.0,1920599998.0
2007-09-18 08:09:00,159.01,159.04,158.99,159.02,1920599998.0
2007-09-18 08:10:00,159.03,159.04,159.01,159.015,1920599998.0
2007-09-18 08:11:00,159.01,159.05,159.01,159.05,1742799988.0
2007-09-18 08:12:00,159.06,159.07,159.03,159.03,1742799988.0
2007-09-18 08:13:00,159.04,159.08,159.03,159.08,1742799988.0
2007-09-18 08:14:00,159.09,159.11,159.04,159.06,1742799988.0
2007-09-18 08:15:00,159.07,159.08,159.03,159.03,1742799988.0
2007-09-18 08:16:00,159.04,159.07,159.02,159.05,1742799988.0
2007-09-18 08:17:00,159.05,159.05,159.02,159.035,1742799988.0
2007-09-18 08:18:00,159.04,159.07,159.04,159.07,1232400009.0
2007-09-18 08:19:00,159.07,159.07,159.03,159.04,1586132213.0
2007-09-18 08:20:00,159.05,159.05,158.9,158.91,1586132213.0
2007-09-18 08:21:00,158.92,158.93,158.84,158.84,1586132213.0
2007-09-18 08:22:00,158.85,158.85,158.82,158.83,1586132213.0
2007-09-18 08:23:00,158.85,158.86,158.85,158.85,1586132213.0
2007-09-18 08:24:00,158.86,158.93,158.85,158.93,1586132213.0
2007-09-18 08:25:00,158.94,158.95,158.92,158.93,1586132213.0
2007-09-18 08:26:00,158.92,158.93,158.79,158.8,1586132213.0
2007-09-18 08:27:00,158.81,158.82,158.79,158.81,1586132213.0
2007-09-18 08:28:00,158.83,158.88,158.82,158.88,1586132213.0
2007-09-18 08:29:00,158.89,158.91,158.84,158.84,1586132213.0
2007-09-18 08:30:00,158.85,158.86,158.82,158.83,1586132213.0
2007-09-18 08:31:00,158.84,158.85,158.83,158.85,1586132213.0
2007-09-18 08:32:00,158.86,158.9,158.85,158.9,1586132213.0
2007-09-18 08:33:00,158.89,158.92,158.87,158.87,1586132213.0
2007-09-18 08:34:00,158.86,158.87,158.83,158.86,1586132213.0
2007-09-18 08:35:00,158.87,158.91,158.87,158.89,1586132213.0
2007-09-18 08:36:00,158.91,158.92,158.89,158.9,1586132213.0
2007-09-18 08:37:00,158.91,158.92,158.89,158.9,1586132213.0
2007-09-18 08:38:00,158.91,158.94,158.9,158.93,1586132213.0
2007-09-18 08:39:00,158.94,159.0,158.94,159.0,1586132213.0
2007-09-18 08:40:00,159.01,159.02,158.95,158.95,1586132213.0
2007-09-18 08:41:00,158.94,158.96,158.92,158.92,1586132213.0
2007-09-18 08:42:00,158.89,158.94,158.89,158.94,1586132213.0
2007-09-18 08:43:00,158.95,158.97,158.92,158.94,1586132213.0
2007-09-18 08:44:00,158.93,159.0,158.93,158.99,1586132213.0
2007-09-18 08:45:00,158.98,159.03,158.98,158.99,1586132213.0
2007-09-18 08:46:00,159.0,159.06,159.0,159.05,1586132213.0
2007-09-18 08:47:00,159.04,159.05,159.01,159.01,1586132213.0
2007-09-18 08:48:00,159.02,159.07,159.02,159.03,1586132213.0
2007-09-18 08:49:00,159.04,159.07,159.03,159.06,1586132213.0
2007-09-18 08:50:00,159.07,159.08,159.05,159.06,1586132213.0
2007-09-18 08:51:00,159.07,159.11,159.06,159.1,1275799998.0
2007-09-18 08:52:00,159.11,159.14,159.1,159.14,1275799998.0
2007-09-18 08:53:00,159.15,159.17,159.11,159.16,1275799998.0
2007-09-18 08:54:00,159.15,159.16,159.13,159.14,1275799998.0
2007-09-18 08:55:00,159.13,159.13,159.11,159.12,1275799998.0
2007-09-18 08:56:00,159.13,159.13,159.08,159.1,1275799998.0
2007-09-18 08:57:00,159.11,159.12,159.1,159.1,1275799998.0
2007-09-18 08:58:00,159.09,159.1,159.04,159.05,1275799998.0
2007-09-18 08:59:00,159.06,159.07,159.0,159.0,1275799998.0
2007-09-18 09:00:00,158.99,159.01,158.97,159.01,1275799998.0
2007-09-18 09:01:00,159.01,159.02,158.98,158.98,1275799998.0
2007-09-18 09:02:00,158.98,159.0,158.97,159.0,2005300003.0
2007-09-18 09:03:00,158.99,159.01,158.98,158.98,2005300003.0
2007-09-18 09:04:00,158.99,159.0,158.95,158.96,2005300003.0
2007-09-18 09:05:00,158.97,159.01,158.96,159.0,2005300003.0
2007-09-18 09:06:00,159.0,159.01,158.99,159.0,2086799987.0
2007-09-18 09:07:00,159.01,159.02,159.01,159.01,2086799987.0
2007-09-18 09:08:00,159.02,159.02,159.01,159.01,2086799987.0
2007-09-18 09:09:00,159.025,159.04,159.02,159.03,2086799987.0
2007-09-18 09:10:00,159.04,159.08,159.03,159.05,1407900002.0
2007-09-18 09:11:00,159.07,159.1,159.05,159.1,1407900002.0
2007-09-18 09:12:00,159.11,159.12,159.09,159.1,1407900002.0
2007-09-18 09:13:00,159.12,159.15,159.1,159.12,1407900002.0
2007-09-18 09:14:00,159.12,159.13,159.1,159.11,1407900002.0
2007-09-18 09:15:00,159.12,159.12,159.09,159.09,1615100001.0
2007-09-18 09:16:00,159.08,159.09,159.05,159.06,2048299994.0
2007-09-18 09:17:00,159.06,159.08,159.06,159.06,1331299988.0
2007-09-18 09:18:00,159.04,159.07,159.03,159.05,1835899979.0
2007-09-18 09:19:00,159.06,159.06,159.02,159.04,1835899979.0
2007-09-18 09:20:00,159.05,159.05,159.04,159.04,1835899979.0
2007-09-18 09:21:00,159.06,159.06,159.04,159.05,1738300000.0
2007-09-18 09:22:00,159.06,159.09,159.04,159.08,1237300003.0
2007-09-18 09:23:00,159.09,159.1,159.07,159.08,1237300003.0
2007-09-18 09:24:00,159.07,159.09,159.07,159.09,1237300003.0
2007-09-18 09:25:00,159.08,159.09,159.07,159.07,1237300003.0
2007-09-18 09:26:00,159.08,159.08,159.05,159.05,1237300003.0
2007-09-18 09:27:00,159.06,159.07,159.03,159.03,1237300003.0
2007-09-18 09:28:00,159.02,159.08,159.02,159.08,1237300003.0
2007-09-18 09:29:00,159.1,159.1,159.06,159.08,1237300003.0
2007-09-18 09:30:00,159.07,159.13,159.07,159.1,1237300003.0
2007-09-18 09:31:00,159.11,159.12,159.095,159.11,1237300003.0
2007-09-18 09:32:00,159.11,159.12,159.09,159.11,1729200004.0
2007-09-18 09:33:00,159.1,159.11,159.1,159.1,1459699983.0
2007-09-18 09:34:00,159.11,159.13,159.1,159.13,1459699983.0
2007-09-18 09:35:00,159.12,159.24,159.12,159.22,1459699983.0
2007-09-18 09:36:00,159.23,159.24,159.18,159.18,1459699983.0
2007-09-18 09:37:00,159.17,159.19,159.15,159.19,1459699983.0
2007-09-18 09:38:00,159.2,159.22,159.19,159.2,1459699983.0
2007-09-18 09:39:00,159.21,159.21,159.17,159.17,1706500002.0
2007-09-18 09:40:00,159.16,159.18,159.12,159.15,1706500002.0
2007-09-18 09:41:00,159.13,159.14,159.09,159.13,1706500002.0
2007-09-18 09:42:00,159.14,159.15,159.11,159.15,1706500002.0
2007-09-18 09:43:00,159.14,159.15,159.14,159.15,1706500002.0
2007-09-18 09:44:00,159.14,159.17,159.14,159.15,1706500002.0
2007-09-18 09:45:00,159.16,159.17,159.16,159.17,1706500002.0
2007-09-18 09:46:00,159.16,159.18,159.16,159.18,1706500002.0
2007-09-18 09:47:00,159.19,159.24,159.19,159.21,1706500002.0
2007-09-18 09:48:00,159.21,159.25,159.19,159.25,1706500002.0
2007-09-18 09:49:00,159.24,159.32,159.22,159.24,860700001.0
2007-09-18 09:50:00,159.25,159.3,159.25,159.27,860700001.0
2007-09-18 09:51:00,159.26,159.3,159.25,159.3,860700001.0
2007-09-18 09:52:00,159.29,159.29,159.27,159.29,860700001.0
2007-09-18 09:53:00,159.28,159.3,159.25,159.29,860700001.0
2007-09-18 09:54:00,159.3,159.3,159.27,159.29,860700001.0
2007-09-18 09:55:00,159.29,159.3,159.245,159.26,1480099997.0
2007-09-18 09:56:00,159.27,159.28,159.245,159.26,1671400010.0
2007-09-18 09:57:00,159.26,159.3,159.25,159.285,1448500001.0
2007-09-18 09:58:00,159.29,159.33,159.285,159.305,1040699989.0
2007-09-18 09:59:00,159.32,159.34,159.3,159.31,1330499993.0
2007-09-18 10:00:00,159.32,159.35,159.3,159.35,1330499993.0
2007-09-18 10:01:00,159.36,159.39,159.35,159.36,1330499993.0
2007-09-18 10:02:00,159.37,159.41,159.36,159.39,1330499993.0
2007-09-18 10:03:00,159.41,159.44,159.4,159.4,1330499993.0
2007-09-18 10:04:00,159.41,159.41,159.38,159.38,1330499993.0
2007-09-18 10:05:00,159.37,159.4,159.37,159.39,1330499993.0
2007-09-18 10:06:00,159.38,159.39,159.36,159.36,973799997.0
2007-09-18 10:07:00,159.35,159.38,159.35,159.38,973799997.0
2007-09-18 10:08:00,159.36,159.37,159.35,159.36,973799997.0
2007-09-18 10:09:00,159.35,159.39,159.35,159.37,973799997.0
2007-09-18 10:10:00,159.38,159.39,159.36,159.39,973799997.0
2007-09-18 10:11:00,159.4,159.4,159.37,159.37,1923900005.0
2007-09-18 10:12:00,159.38,159.38,159.37,159.38,745599996.0
2007-09-18 10:13:00,159.39,159.39,159.36,159.37,2099199986.0
2007-09-18 10:14:00,159.38,159.39,159.37,159.37,2099199986.0
2007-09-18 10:15:00,159.37,159.38,159.36,159.37,1399099991.0
2007-09-18 10:16:00,159.37,159.37,159.355,159.37,1066800005.0
2007-09-18 10:17:00,159.37,159.37,159.35,159.36,1835100003.0
2007-09-18 10:18:00,159.36,159.36,159.35,159.36,752000002.0
2007-09-18 10:19:00,159.36,159.43,159.36,159.4,1945500001.0
2007-09-18 10:20:00,159.41,159.42,159.39,159.4,1945500001.0
2007-09-18 10:21:00,159.43,159.49,159.4,159.46,1945500001.0
2007-09-18 10:22:00,159.48,159.48,159.42,159.46,1945500001.0
2007-09-18 10:23:00,159.48,159.49,159.46,159.47,1791900002.0
2007-09-18 10:24:00,159.48,159.59,159.47,159.57,1321599995.0
2007-09-18 10:25:00,159.56,159.59,159.53,159.56,1321599995.0
2007-09-18 10:26:00,159.54,159.58,159.53,159.54,1321599995.0
2007-09-18 10:27:00,159.55,159.58,159.52,159.57,1321599995.0
2007-09-18 10:28:00,159.56,159.67,159.54,159.67,1321599995.0
2007-09-18 10:29:00,159.66,159.68,159.64,159.66,1321599995.0
2007-09-18 10:30:00,159.65,159.66,159.62,159.64,1321599995.0
2007-09-18 10:31:00,159.64,159.65,159.61,159.625,1321599995.0
2007-09-18 10:32:00,159.63,159.63,159.6,159.62,1801599987.0
2007-09-18 10:33:00,159.63,159.71,159.63,159.7,1801599987.0
2007-09-18 10:34:00,159.695,159.7,159.61,159.62,1654700001.0
2007-09-18 10:35:00,159.62,159.63,159.6,159.62,1927000000.0
2007-09-18 10:36:00,159.62,159.63,159.615,159.63,584899999.0
2007-09-18 10:37:00,159.62,159.62,159.59,159.59,1000799995.0
2007-09-18 10:38:00,159.58,159.63,159.53,159.6,1057199990.0
2007-09-18 10:39:00,159.56,159.59,159.54,159.58,1057199990.0
2007-09-18 10:40:00,159.55,159.55,159.48,159.49,1057199990.0
2007-09-18 10:41:00,159.48,159.5,159.45,159.49,1582899982.0
2007-09-18 10:42:00,159.49,159.51,159.47,159.51,1744699990.0
2007-09-18 10:43:00,159.51,159.53,159.49,159.51,1861299998.0
2007-09-18 10:44:00,159.5,159.51,159.49,159.49,1642599987.0
2007-09-18 10:45:00,159.49,159.49,159.47,159.48,1928699992.0
2007-09-18 10:46:00,159.48,159.49,159.46,159.48,1310600003.0
2007-09-18 10:47:00,159.48,159.5,159.47,159.48,1048099993.0
2007-09-18 10:48:00,159.48,159.51,159.465,159.47,2129999991.0
2007-09-18 10:49:00,159.48,159.51,159.46,159.47,1329699982.0
2007-09-18 10:50:00,159.47,159.49,159.47,159.48,1329699982.0
2007-09-18 10:51:00,159.49,159.49,159.455,159.455,2079899993.0
2007-09-18 10:52:00,159.44,159.47,159.44,159.47,1374000002.0
2007-09-18 10:53:00,159.46,159.47,159.46,159.47,1374000002.0
2007-09-18 10:54:00,159.46,159.47,159.46,159.47,1374000002.0
2007-09-18 10:55:00,159.47,159.5,159.47,159.49,1374000002.0
2007-09-18 10:56:00,159.49,159.49,159.48,159.49,1831100005.0
2007-09-18 10:57:00,159.49,159.5,159.47,159.49,1831100005.0
2007-09-18 10:58:00,159.5,159.5,159.49,159.5,1720100011.0
2007-09-18 10:59:00,159.51,159.52,159.5,159.5,1720100011.0
2007-09-18 11:00:00,159.51,159.51,159.46,159.51,1720100011.0
2007-09-18 11:01:00,159.51,159.51,159.48,159.49,1720100011.0
2007-09-18 11:02:00,159.48,159.48,159.46,159.47,1388900000.0
2007-09-18 11:03:00,159.48,159.48,159.46,159.46,1388900000.0
2007-09-18 11:04:00,159.48,159.48,159.45,159.45,1388900000.0
2007-09-18 11:05:00,159.44,159.45,159.43,159.45,1388900000.0
2007-09-18 11:06:00,159.46,159.46,159.44,159.46,1388900000.0
2007-09-18 11:07:00,159.45,159.46,159.44,159.45,1972300006.0
2007-09-18 11:08:00,159.46,159.46,159.45,159.45,1972300006.0
2007-09-18 11:09:00,159.44,159.44,159.41,159.42,1972300006.0
2007-09-18 11:10:00,159.43,159.46,159.41,159.44,1972300006.0
2007-09-18 11:11:00,159.45,159.45,159.44,159.45,1972300006.0
2007-09-18 11:12:00,159.44,159.48,159.44,159.47,1972300006.0
2007-09-18 11:13:00,159.49,159.51,159.46,159.5,1972300006.0
2007-09-18 11:14:00,159.51,159.52,159.5,159.5,1972300006.0
2007-09-18 11:15:00,159.51,159.57,159.51,159.55,1972300006.0
2007-09-18 11:16:00,159.54,159.58,159.54,159.58,1972300006.0
2007-09-18 11:17:00,159.59,159.61,159.58,159.59,1972300006.0
2007-09-18 11:18:00,159.58,159.6,159.58,159.6,1972300006.0
2007-09-18 11:19:00,159.59,159.6,159.57,159.58,1972300006.0
2007-09-18 11:20:00,159.57,159.58,159.55,159.55,1972300006.0
2007-09-18 11:21:00,159.56,159.56,159.49,159.51,1972300006.0
2007-09-18 11:22:00,159.51,159.53,159.5,159.52,1972300006.0
2007-09-18 11:23:00,159.53,159.53,159.505,159.51,1161200007.0
2007-09-18 11:24:00,159.52,159.56,159.51,159.56,583700006.0
2007-09-18 11:26:00,159.59,159.6,159.56,159.56,583700006.0
2007-09-18 11:27:00,159.57,159.6,159.57,159.59,583700006.0
2007-09-18 11:28:00,159.58,159.61,159.57,159.6,583700006.0
2007-09-18 11:29:00,159.62,159.62,159.605,159.61,583700006.0
2007-09-18 11:30:00,159.61,159.68,159.61,159.63,232500000.0
2007-09-18 11:31:00,159.64,159.65,159.64,159.65,232500000.0
2007-09-18 11:32:00,159.65,159.66,159.63,159.64,2065799994.0
2007-09-18 11:33:00,159.63,159.68,159.62,159.67,2070800002.0
2007-09-18 11:34:00,159.68,159.68,159.61,159.63,1524999998.0
2007-09-18 11:35:00,159.62,159.63,159.61,159.62,1524999998.0
2007-09-18 11:36:00,159.62,159.62,159.6,159.605,650699998.0
2007-09-18 11:37:00,159.61,159.65,159.6,159.63,871899995.0
2007-09-18 11:38:00,159.64,159.66,159.63,159.65,871899995.0
2007-09-18 11:39:00,159.66,159.66,159.64,159.65,871899995.0
2007-09-18 11:40:00,159.65,159.66,159.65,159.66,135799998.0
2007-09-18 11:41:00,159.66,159.66,159.65,159.66,667799999.0
2007-09-18 11:42:00,159.65,159.67,159.65,159.67,338800002.0
2007-09-18 11:43:00,159.67,159.67,159.64,159.66,926400003.0
2007-09-18 11:44:00,159.65,159.66,159.63,159.64,1108799992.0
2007-09-18 11:45:00,159.62,159.65,159.62,159.65,2065499998.0
2007-09-18 11:46:00,159.64,159.64,159.61,159.62,2065499998.0
2007-09-18 11:47:00,159.62,159.67,159.62,159.66,2065499998.0
2007-09-18 11:48:00,159.66,159.72,159.65,159.71,765399999.0
2007-09-18 11:49:00,159.72,159.72,159.67,159.67,765399999.0
2007-09-18 11:50:00,159.66,159.68,159.66,159.68,765399999.0
2007-09-18 11:51:00,159.69,159.71,159.69,159.69,765399999.0
2007-09-18 11:52:00,159.69,159.71,159.675,159.68,1429300006.0
2007-09-18 11:53:00,159.67,159.68,159.66,159.66,859000009.0
2007-09-18 11:54:00,159.66,159.67,159.66,159.66,859000009.0
2007-09-18 11:55:00,159.66,159.67,159.66,159.67,588000006.0
2007-09-18 11:56:00,159.67,159.67,159.645,159.65,1393200002.0
2007-09-18 11:57:00,159.66,159.67,159.65,159.67,1208599991.0
2007-09-18 11:58:00,159.67,159.67,159.65,159.66,1715699981.0
2007-09-18 11:59:00,159.66,159.66,159.62,159.64,1445500013.0
2007-09-18 12:00:00,159.64,159.65,159.63,159.64,1445500013.0
2007-09-18 12:01:00,159.64,159.66,159.64,159.64,556000000.0
2007-09-18 12:02:00,159.64,159.66,159.64,159.66,2021400002.0
2007-09-18 12:03:00,159.66,159.67,159.65,159.655,740399990.0
2007-09-18 12:04:00,159.66,159.66,159.645,159.66,1365800023.0
2007-09-18 12:05:00,159.66,159.68,159.65,159.68,2094999997.0
2007-09-18 12:06:00,159.68,159.7,159.66,159.66,2094999997.0
2007-09-18 12:07:00,159.66,159.69,159.66,159.67,1497599996.0
2007-09-18 12:08:00,159.67,159.67,159.66,159.66,154400000.0
2007-09-18 12:09:00,159.66,159.68,159.66,159.68,1042900008.0
2007-09-18 12:10:00,159.68,159.69,159.66,159.66,2131100016.0
2007-09-18 12:11:00,159.67,159.67,159.66,159.665,1889499995.0
2007-09-18 12:12:00,159.665,159.68,159.64,159.66,2118300016.0
2007-09-18 12:13:00,159.65,159.66,159.64,159.65,1708600009.0
2007-09-18 12:14:00,159.66,159.66,159.55,159.56,1708600009.0
2007-09-18 12:15:00,159.54,159.57,159.54,159.57,1708600009.0
2007-09-18 12:16:00,159.56,159.59,159.55,159.57,1708600009.0
2007-09-18 12:17:00,159.58,159.59,159.57,159.58,1708600009.0
2007-09-18 12:18:00,159.59,159.6,159.57,159.6,1708600009.0
2007-09-18 12:19:00,159.6,159.6,159.57,159.57,1268499994.0
2007-09-18 12:20:00,159.58,159.59,159.57,159.59,1268499994.0
2007-09-18 12:21:00,159.58,159.6,159.58,159.58,1268499994.0
2007-09-18 12:22:00,159.58,159.59,159.56,159.58,520799996.0
2007-09-18 12:23:00,159.59,159.6,159.58,159.6,520799996.0
2007-09-18 12:24:00,159.6,159.6,159.58,159.6,1223699992.0
2007-09-18 12:25:00,159.58,159.61,159.57,159.57,2032099994.0
2007-09-18 12:26:00,159.58,159.58,159.56,159.57,2032099994.0
2007-09-18 12:27:00,159.58,159.58,159.55,159.55,2032099994.0
2007-09-18 12:28:00,159.55,159.56,159.55,159.56,1256199988.0
2007-09-18 12:29:00,159.56,159.56,159.55,159.56,2086699983.0
2007-09-18 12:30:00,159.55,159.56,159.54,159.55,1288499991.0
2007-09-18 12:31:00,159.56,159.57,159.55,159.56,1288499991.0
2007-09-18 12:32:00,159.57,159.6,159.56,159.6,1288499991.0
2007-09-18 12:33:00,159.62,159.63,159.59,159.6,1288499991.0
2007-09-18 12:34:00,159.59,159.61,159.57,159.6,1288499991.0
2007-09-18 12:35:00,159.59,159.6,159.59,159.6,1288499991.0
2007-09-18 12:36:00,159.59,159.63,159.59,159.63,1288499991.0
2007-09-18 12:37:00,159.62,159.64,159.6,159.6,1288499991.0
2007-09-18 12:38:00,159.61,159.65,159.605,159.64,1288499991.0
2007-09-18 12:39:00,159.63,159.66,159.63,159.65,1547900000.0
2007-09-18 12:40:00,159.64,159.65,159.62,159.62,1547900000.0
2007-09-18 12:41:00,159.63,159.68,159.62,159.67,1547900000.0
2007-09-18 12:42:00,159.68,159.75,159.68,159.72,1547900000.0
2007-09-18 12:43:00,159.71,159.72,159.7,159.71,1547900000.0
2007-09-18 12:44:00,159.72,159.74,159.68,159.69,1547900000.0
2007-09-18 12:45:00,159.68,159.69,159.67,159.68,1547900000.0
2007-09-18 12:46:00,159.67,159.68,159.61,159.62,1547900000.0
2007-09-18 12:47:00,159.63,159.66,159.62,159.64,1547900000.0
2007-09-18 12:48:00,159.64,159.69,159.64,159.69,828699999.0
2007-09-18 12:49:00,159.69,159.7,159.63,159.66,1954299981.0
2007-09-18 12:50:00,159.67,159.69,159.65,159.69,1954299981.0
2007-09-18 12:51:00,159.68,159.69,159.63,159.65,1891999994.0
2007-09-18 12:52:00,159.66,159.67,159.63,159.66,1891999994.0
2007-09-18 12:53:00,159.675,159.71,159.65,159.7,1891999994.0
2007-09-18 12:54:00,159.7,159.7,159.65,159.66,2125599993.0
2007-09-18 12:55:00,159.66,159.66,159.65,159.65,1300800005.0
2007-09-18 12:56:00,159.66,159.69,159.64,159.68,1886899995.0
2007-09-18 12:57:00,159.69,159.7,159.65,159.65,1886899995.0
2007-09-18 12:58:00,159.66,159.69,159.65,159.66,1886899995.0
2007-09-18 12:59:00,159.66,159.67,159.65,159.66,1886899995.0
2007-09-18 13:00:00,159.66,159.68,159.65,159.67,831899996.0
2007-09-18 13:01:00,159.67,159.67,159.65,159.66,897700003.0
2007-09-18 13:02:00,159.65,159.71,159.65,159.7,897700003.0
2007-09-18 13:03:00,159.69,159.69,159.67,159.67,897700003.0
2007-09-18 13:04:00,159.66,159.68,159.66,159.67,897700003.0
2007-09-18 13:05:00,159.67,159.7,159.67,159.68,897700003.0
2007-09-18 13:06:00,159.68,159.68,159.64,159.64,2115900016.0
2007-09-18 13:07:00,159.65,159.68,159.65,159.65,2115900016.0
2007-09-18 13:08:00,159.66,159.66,159.65,159.65,2115900016.0
2007-09-18 13:09:00,159.65,159.65,159.64,159.65,2115900016.0
2007-09-18 13:10:00,159.64,159.65,159.64,159.65,1377900005.0
2007-09-18 13:11:00,159.64,159.68,159.64,159.67,1377900005.0
2007-09-18 13:12:00,159.66,159.67,159.62,159.63,1377900005.0
2007-09-18 13:13:00,159.62,159.63,159.6,159.61,1377900005.0
2007-09-18 13:14:00,159.6,159.6,159.53,159.54,1377900005.0
2007-09-18 13:15:00,159.58,159.58,159.58,159.58,1377900005.0
2007-09-18 13:16:00,159.58,159.62,159.57,159.61,1377900005.0
2007-09-18 13:17:00,159.61,159.62,159.61,159.61,631799995.0
2007-09-18 13:18:00,159.61,159.63,159.61,159.63,1397000007.0
2007-09-18 13:19:00,159.61,159.63,159.61,159.62,2082200001.0
2007-09-18 13:20:00,159.62,159.65,159.62,159.63,2082200001.0
2007-09-18 13:21:00,159.64,159.64,159.61,159.62,1766500005.0
2007-09-18 13:22:00,159.62,159.63,159.61,159.62,1766500005.0
2007-09-18 13:23:00,159.62,159.63,159.62,159.63,1568600006.0
2007-09-18 13:24:00,159.63,159.63,159.62,159.63,641400004.0
2007-09-18 13:25:00,159.63,159.63,159.61,159.61,932700001.0
2007-09-18 13:26:00,159.62,159.62,159.61,159.62,405200005.0
2007-09-18 13:27:00,159.63,159.63,159.62,159.63,1828400000.0
2007-09-18 13:28:00,159.63,159.63,159.625,159.625,42900000.0
2007-09-18 13:29:00,159.625,159.63,159.62,159.63,1393099987.0
2007-09-18 13:30:00,159.63,159.64,159.62,159.62,863900003.0
2007-09-18 13:31:00,159.62,159.64,159.61,159.63,785399993.0
2007-09-18 13:32:00,159.63,159.63,159.63,159.63,817600001.0
2007-09-18 13:33:00,159.65,159.65,159.62,159.63,1613799992.0
2007-09-18 13:34:00,159.62,159.64,159.62,159.63,1613799992.0
2007-09-18 13:35:00,159.63,159.63,159.61,159.62,823899987.0
2007-09-18 13:36:00,159.62,159.63,159.61,159.63,526099989.0
2007-09-18 13:37:00,159.63,159.63,159.62,159.62,490399977.0
2007-09-18 13:38:00,159.62,159.62,159.61,159.61,1987199980.0
2007-09-18 13:39:00,159.62,159.62,159.6,159.6,993099997.0
2007-09-18 13:40:00,159.61,159.61,159.6,159.6,993099997.0
2007-09-18 13:41:00,159.61,159.62,159.6,159.61,401400001.0
2007-09-18 13:42:00,159.61,159.62,159.6,159.61,399400003.0
2007-09-18 13:43:00,159.61,159.63,159.6,159.63,456700003.0
2007-09-18 13:44:00,159.63,159.63,159.61,159.63,641400001.0
2007-09-18 13:45:00,159.63,159.63,159.62,159.62,163900000.0
2007-09-18 13:46:00,159.62,159.62,159.61,159.62,809700001.0
2007-09-18 13:47:00,159.62,159.63,159.61,159.62,1078299984.0
2007-09-18 13:48:00,159.63,159.63,159.61,159.63,901999985.0
2007-09-18 13:49:00,159.64,159.65,159.61,159.62,891400007.0
2007-09-18 13:50:00,159.63,159.63,159.61,159.62,891400007.0
2007-09-18 13:51:00,159.62,159.63,159.61,159.61,885799995.0
2007-09-18 13:52:00,159.61,159.64,159.61,159.64,1712499990.0
2007-09-18 13:53:00,159.65,159.65,159.63,159.63,312400000.0
2007-09-18 13:54:00,159.64,159.64,159.64,159.64,312400000.0
2007-09-18 13:55:00,159.64,159.65,159.63,159.63,550200000.0
2007-09-18 13:56:00,159.64,159.64,159.63,159.64,176100000.0
2007-09-18 13:57:00,159.64,159.64,159.63,159.63,115500000.0
2007-09-18 13:58:00,159.64,159.65,159.63,159.64,2112600002.0
2007-09-18 13:59:00,159.63,159.72,159.63,159.71,2112600002.0
2007-09-18 14:00:00,159.7,159.72,159.67,159.67,2112600002.0
2007-09-18 14:01:00,159.68,159.69,159.65,159.66,2112600002.0
2007-09-18 14:02:00,159.66,159.73,159.65,159.73,2112600002.0
2007-09-18 14:03:00,159.73,159.87,159.72,159.85,1467099989.0
2007-09-18 14:04:00,159.84,159.87,159.82,159.85,1467099989.0
2007-09-18 14:05:00,159.84,159.84,159.81,159.82,1467099989.0
2007-09-18 14:06:00,159.81,159.85,159.81,159.83,1467099989.0
2007-09-18 14:07:00,159.82,159.85,159.82,159.85,1255000000.0
2007-09-18 14:08:00,159.87,159.91,159.86,159.91,1255000000.0
2007-09-18 14:09:00,159.93,160.01,159.92,160.0,1255000000.0
2007-09-18 14:10:00,160.03,160.04,160.0,160.0,1255000000.0
2007-09-18 14:11:00,159.99,160.08,159.99,160.08,1255000000.0
2007-09-18 14:12:00,160.09,160.09,160.04,160.04,1255000000.0
2007-09-18 14:13:00,160.06,160.07,160.03,160.05,1255000000.0
2007-09-18 14:14:00,160.03,160.21,160.02,160.14,1546999987.0
2007-09-18 14:15:00,160.13,160.29,160.12,160.24,1546999987.0
2007-09-18 14:16:00,160.25,160.32,160.24,160.26,1546999987.0
2007-09-18 14:17:00,160.25,160.26,160.22,160.25,1546999987.0
2007-09-18 14:18:00,160.24,160.25,160.22,160.23,1546999987.0
2007-09-18 14:19:00,160.22,160.22,160.15,160.15,1546999987.0
2007-09-18 14:20:00,160.17,160.19,160.09,160.11,1546999987.0
2007-09-18 14:21:00,160.11,160.11,160.055,160.06,2068099998.0
2007-09-18 14:22:00,160.04,160.07,160.04,160.05,1855499992.0
2007-09-18 14:23:00,160.05,160.1,160.05,160.09,1855499992.0
2007-09-18 14:24:00,160.08,160.11,160.08,160.09,1423200007.0
2007-09-18 14:25:00,160.08,160.1,160.07,160.1,1423200007.0
2007-09-18 14:26:00,160.12,160.14,160.1,160.1,1423200007.0
2007-09-18 14:27:00,160.12,160.12,160.09,160.12,1423200007.0
2007-09-18 14:28:00,160.12,160.12,160.09,160.1,1932299986.0
2007-09-18 14:29:00,160.1,160.14,160.1,160.1,1199799994.0
2007-09-18 14:30:00,160.1,160.17,160.01,160.11,1550649994.0
2007-09-18 14:31:00,160.13,160.19,160.1,160.19,2028100003.0
2007-09-18 14:32:00,160.18,160.25,160.18,160.23,2028100003.0
2007-09-18 14:33:00,160.24,160.26,160.23,160.25,2028100003.0
2007-09-18 14:34:00,160.29,160.29,160.26,160.26,2028100003.0
2007-09-18 14:35:00,160.26,160.28,160.25,160.26,2063300007.0
2007-09-18 14:36:00,160.26,160.31,160.26,160.31,2143700000.0
2007-09-18 14:37:00,160.3,160.5,160.29,160.49,984500007.0
2007-09-18 14:38:00,160.5,160.57,160.49,160.56,984500007.0
2007-09-18 14:39:00,160.57,160.82,160.57,160.79,984500007.0
2007-09-18 14:40:00,160.81,160.84,160.78,160.82,984500007.0
2007-09-18 14:41:00,160.81,160.82,160.68,160.68,984500007.0
2007-09-18 14:42:00,160.69,160.69,160.65,160.65,984500007.0
2007-09-18 14:43:00,160.64,160.69,160.64,160.68,984500007.0
2007-09-18 14:44:00,160.69,160.76,160.65,160.65,984500007.0
2007-09-18 14:45:00,160.64,160.66,160.59,160.63,984500007.0
2007-09-18 14:46:00,160.64,160.66,160.61,160.61,984500007.0
2007-09-18 14:47:00,160.63,160.64,160.61,160.62,984500007.0
2007-09-18 14:48:00,160.61,160.63,160.6,160.63,1610599999.0
2007-09-18 14:49:00,160.65,160.66,160.6,160.6,1610599999.0
2007-09-18 14:50:00,160.61,160.62,160.59,160.59,1610599999.0
2007-09-18 14:51:00,160.58,160.58,160.53,160.53,2121999998.0
2007-09-18 14:52:00,160.54,160.56,160.52,160.55,2121999998.0
2007-09-18 14:53:00,160.56,160.57,160.54,160.56,2121999998.0
2007-09-18 14:54:00,160.54,160.65,160.54,160.65,613000005.0
2007-09-18 14:55:00,160.65,160.65,160.6,160.6,613000005.0
2007-09-18 14:56:00,160.6,160.6,160.55,160.55,1616500007.0
2007-09-18 14:57:00,160.56,160.57,160.54,160.54,1616500007.0
2007-09-18 14:58:00,160.55,160.55,160.53,160.53,1616500007.0
2007-09-18 14:59:00,160.54,160.55,160.52,160.54,1616500007.0
2007-09-18 15:00:00,160.55,160.57,160.47,160.52,1562000007.0
2007-09-18 15:01:00,160.53,160.58,160.5,160.5,1562000007.0
2007-09-18 15:02:00,160.58,160.62,160.58,160.61,1562000007.0
2007-09-18 15:03:00,160.6,160.64,160.56,160.58,2092100005.0
2007-09-18 15:04:00,160.57,160.62,160.55,160.59,2092100005.0
2007-09-18 15:05:00,160.59,160.62,160.57,160.58,2092100005.0
2007-09-18 15:06:00,160.56,160.57,160.54,160.56,1644600015.0
2007-09-18 15:07:00,160.55,160.61,160.55,160.61,1644600015.0
2007-09-18 15:08:00,160.62,160.63,160.61,160.63,1644600015.0
2007-09-18 15:09:00,160.625,160.66,160.61,160.66,1644600015.0
2007-09-18 15:10:00,160.66,160.71,160.65,160.69,2048800006.0
2007-09-18 15:11:00,160.69,160.74,160.69,160.74,2048800006.0
2007-09-18 15:12:00,160.74,160.75,160.72,160.72,755399999.0
2007-09-18 15:13:00,160.73,160.73,160.67,160.68,1612700010.0
2007-09-18 15:14:00,160.67,160.7,160.66,160.66,1805999991.0
2007-09-18 15:15:00,160.67,160.69,160.66,160.68,1805999991.0
2007-09-18 15:16:00,160.68,160.69,160.655,160.68,1805999991.0
2007-09-18 15:17:00,160.67,160.68,160.61,160.62,961700003.0
2007-09-18 15:18:00,160.62,160.62,160.6,160.61,961700003.0
2007-09-18 15:19:00,160.61,160.64,160.61,160.62,694699996.0
2007-09-18 15:20:00,160.61,160.67,160.61,160.62,694699996.0
2007-09-18 15:21:00,160.62,160.62,160.6,160.61,694699996.0
2007-09-18 15:22:00,160.59,160.61,160.58,160.58,1450900012.0
2007-09-18 15:23:00,160.57,160.57,160.54,160.56,1450900012.0
2007-09-18 15:24:00,160.57,160.57,160.51,160.52,1450900012.0
2007-09-18 15:25:00,160.52,160.52,160.48,160.49,1906299993.0
2007-09-18 15:26:00,160.5,160.53,160.46,160.53,1906299993.0
2007-09-18 15:27:00,160.52,160.56,160.49,160.56,1906299993.0
2007-09-18 15:28:00,160.57,160.57,160.56,160.57,1906299993.0
2007-09-18 15:29:00,160.58,160.6,160.54,160.57,1906299993.0
2007-09-18 15:30:00,160.58,160.61,160.55,160.56,1906299993.0
2007-09-18 15:31:00,160.55,160.58,160.51,160.54,1906299993.0
2007-09-18 15:32:00,160.52,160.58,160.51,160.54,1906299993.0
2007-09-18 15:33:00,160.55,160.55,160.49,160.49,1906299993.0
2007-09-18 15:34:00,160.47,160.53,160.47,160.5,1906299993.0
2007-09-18 15:35:00,160.51,160.54,160.49,160.51,1906299993.0
2007-09-18 15:36:00,160.51,160.53,160.5,160.51,1843699999.0
2007-09-18 15:37:00,160.51,160.53,160.45,160.5,1925000004.0
2007-09-18 15:38:00,160.51,160.51,160.44,160.44,1925000004.0
2007-09-18 15:39:00,160.44,160.45,160.42,160.42,1904499989.0
2007-09-18 15:40:00,160.42,160.45,160.39,160.41,567300000.0
2007-09-18 15:41:00,160.4,160.42,160.38,160.38,567300000.0
2007-09-18 15:42:00,160.39,160.48,160.38,160.46,567300000.0
2007-09-18 15:43:00,160.45,160.46,160.42,160.44,567300000.0
2007-09-18 15:44:00,160.45,160.48,160.45,160.48,567300000.0
2007-09-18 15:45:00,160.47,160.48,160.45,160.47,567300000.0
2007-09-18 15:46:00,160.47,160.48,160.45,160.47,567300000.0
2007-09-18 15:47:00,160.47,160.49,160.47,160.48,2046500003.0
2007-09-18 15:48:00,160.49,160.49,160.45,160.45,2019399987.0
2007-09-18 15:49:00,160.44,160.44,160.39,160.42,2019399987.0
2007-09-18 15:50:00,160.41,160.41,160.36,160.37,2019399987.0
2007-09-18 15:51:00,160.36,160.36,160.29,160.3,2019399987.0
2007-09-18 15:52:00,160.31,160.36,160.31,160.36,2019399987.0
2007-09-18 15:53:00,160.35,160.38,160.335,160.36,2019399987.0
2007-09-18 15:54:00,160.35,160.38,160.35,160.37,1037800003.0
2007-09-18 15:55:00,160.38,160.4,160.35,160.36,1037800003.0
2007-09-18 15:56:00,160.36,160.37,160.35,160.35,1076600002.0
2007-09-18 15:57:00,160.36,160.36,160.32,160.33,2066899995.0
2007-09-18 15:58:00,160.34,160.37,160.32,160.35,2066899995.0
2007-09-18 15:59:00,160.36,160.43,160.33,160.42,2066899995.0
2007-09-18 16:00:00,160.41,160.43,160.4,160.42,1634200004.0
2007-09-18 16:01:00,160.41,160.46,160.41,160.45,1634200004.0
2007-09-18 16:02:00,160.46,160.46,160.43,160.44,1634200004.0
2007-09-18 16:03:00,160.45,160.46,160.44,160.44,1634200004.0
2007-09-18 16:04:00,160.45,160.45,160.44,160.45,1634200004.0
2007-09-18 16:05:00,160.44,160.46,160.44,160.45,1634200004.0
2007-09-18 16:06:00,160.46,160.47,160.45,160.45,1634200004.0
2007-09-18 16:07:00,160.44,160.48,160.44,160.47,1634200004.0
2007-09-18 16:08:00,160.48,160.53,160.47,160.52,1634200004.0
2007-09-18 16:09:00,160.53,160.58,160.52,160.56,1634200004.0
2007-09-18 16:10:00,160.56,160.6,160.55,160.6,1220700004.0
2007-09-18 16:11:00,160.6,160.6,160.54,160.55,1391499997.0
2007-09-18 16:12:00,160.54,160.55,160.53,160.54,1494050002.0
2007-09-18 16:13:00,160.53,160.55,160.52,160.54,1494050002.0
2007-09-18 16:14:00,160.55,160.63,160.55,160.57,1494050002.0
2007-09-18 16:15:00,160.57,160.61,160.57,160.61,1494050002.0
2007-09-18 16:16:00,160.61,160.61,160.56,160.59,1399800009.0
2007-09-18 16:17:00,160.59,160.59,160.56,160.58,1116999998.0
2007-09-18 16:18:00,160.57,160.6,160.56,160.6,1679500004.0
2007-09-18 16:19:00,160.585,160.6,160.57,160.58,2034500000.0
2007-09-18 16:20:00,160.58,160.61,160.58,160.6,494999999.0
2007-09-18 16:21:00,160.6,160.61,160.58,160.59,820300002.0
2007-09-18 16:22:00,160.6,160.64,160.59,160.64,753300000.0
2007-09-18 16:23:00,160.64,160.64,160.6,160.61,895199994.0
2007-09-18 16:24:00,160.59,160.62,160.58,160.61,996299999.0
2007-09-18 16:25:00,160.62,160.63,160.56,160.57,996299999.0
2007-09-18 16:26:00,160.57,160.57,160.52,160.52,984100000.0
2007-09-18 16:27:00,160.52,160.55,160.52,160.54,1080299996.0
2007-09-18 16:28:00,160.54,160.61,160.54,160.59,1415000003.0
2007-09-18 16:29:00,160.58,160.64,160.58,160.64,742750001.0
2007-09-18 16:30:00,160.62,160.7,160.6,160.7,1595975004.0
2007-09-18 16:31:00,160.71,160.73,160.68,160.72,1595975004.0
2007-09-18 16:32:00,160.73,160.73,160.67,160.67,1595975004.0
2007-09-18 16:33:00,160.67,160.71,160.65,160.7,1595975004.0
2007-09-18 16:34:00,160.69,160.71,160.68,160.71,1971699997.0
2007-09-18 16:35:00,160.7,160.71,160.65,160.66,1971699997.0
2007-09-18 16:36:00,160.67,160.68,160.65,160.66,1971699997.0
2007-09-18 16:37:00,160.64,160.64,160.6,160.63,912699996.0
2007-09-18 16:38:00,160.62,160.62,160.57,160.58,912699996.0
2007-09-18 16:39:00,160.58,160.6,160.58,160.58,912699996.0
2007-09-18 16:40:00,160.56,160.57,160.54,160.56,785500002.0
2007-09-18 16:41:00,160.56,160.57,160.535,160.54,785500002.0
2007-09-18 16:42:00,160.535,160.56,160.53,160.56,1838099999.0
2007-09-18 16:43:00,160.56,160.58,160.53,160.54,1495200004.0
2007-09-18 16:44:00,160.54,160.57,160.54,160.55,1495200004.0
2007-09-18 16:45:00,160.55,160.56,160.53,160.53,1140900001.0
2007-09-18 16:46:00,160.53,160.55,160.52,160.52,872500000.0
2007-09-18 16:47:00,160.52,160.54,160.5,160.5,1742999994.0
2007-09-18 16:48:00,160.5,160.56,160.49,160.55,1560299993.0
2007-09-18 16:49:00,160.55,160.56,160.51,160.52,1474900002.0
2007-09-18 16:50:00,160.51,160.54,160.5,160.51,1261600008.0
2007-09-18 16:51:00,160.5,160.54,160.5,160.54,1046600006.0
2007-09-18 16:52:00,160.55,160.55,160.5,160.52,1046600006.0
2007-09-18 16:53:00,160.52,160.57,160.52,160.55,1970599992.0
2007-09-18 16:54:00,160.56,160.58,160.55,160.58,1088400004.0
2007-09-18 16:55:00,160.58,160.61,160.57,160.61,1854699978.0
2007-09-18 16:56:00,160.6,160.63,160.59,160.59,1854699978.0
2007-09-18 16:57:00,160.58,160.59,160.56,160.57,1854699978.0
2007-09-18 16:59:00,160.6,160.63,160.59,160.605,1854699978.0
2007-09-18 17:00:00,160.57,160.57,160.54,160.56,1774600011.0
2007-09-18 17:01:00,160.55,160.56,160.52,160.56,1774600011.0
2007-09-18 17:02:00,160.55,160.56,160.47,160.56,1774600011.0
2007-09-18 17:03:00,160.55,160.59,160.53,160.58,1774600011.0
2007-09-18 17:04:00,160.58,160.6,160.51,160.6,2100649995.0
2007-09-18 17:05:00,160.6,160.61,160.53,160.56,2081600002.0
2007-09-18 17:06:00,160.56,160.58,160.52,160.57,1591200012.0
2007-09-18 17:07:00,160.58,160.6,160.565,160.59,1557750007.0
2007-09-18 17:08:00,160.6,160.6,160.55,160.58,1531500006.0
2007-09-18 17:09:00,160.58,160.62,160.575,160.59,1940400003.0
2007-09-18 17:10:00,160.59,160.62,160.57,160.57,1355999999.0
2007-09-18 17:11:00,160.57,160.62,160.56,160.61,1355999999.0
2007-09-18 17:12:00,160.6,160.61,160.57,160.6,520999999.0
2007-09-18 17:13:00,160.61,160.61,160.58,160.6,520999999.0
2007-09-18 17:14:00,160.61,160.65,160.6,160.6,520999999.0
2007-09-18 17:15:00,160.61,160.61,160.57,160.57,520999999.0
2007-09-18 17:16:00,160.56,160.56,160.52,160.55,520999999.0
2007-09-18 17:17:00,160.56,160.56,160.54,160.54,520999999.0
2007-09-18 17:18:00,160.54,160.6,160.54,160.58,2011100003.0
2007-09-18 17:19:00,160.59,160.59,160.52,160.54,1797200003.0
2007-09-18 17:20:00,160.54,160.54,160.52,160.54,1288399989.0
2007-09-18 17:21:00,160.54,160.56,160.52,160.53,1545800009.0
2007-09-18 17:22:00,160.52,160.55,160.52,160.52,2013399998.0
2007-09-18 17:23:00,160.52,160.53,160.52,160.53,912299999.0
2007-09-18 17:24:00,160.53,160.55,160.53,160.54,850300005.0
2007-09-18 17:25:00,160.54,160.59,160.54,160.58,1695999993.0
2007-09-18 17:26:00,160.6,160.6,160.54,160.54,1890500002.0
2007-09-18 17:27:00,160.53,160.57,160.52,160.54,1890500002.0
2007-09-18 17:28:00,160.54,160.54,160.52,160.53,1890500002.0
2007-09-18 17:29:00,160.53,160.58,160.525,160.57,1666300003.0
2007-09-18 17:30:00,160.57,160.57,160.54,160.56,1241099994.0
2007-09-18 17:31:00,160.56,160.57,160.54,160.56,1720100008.0
2007-09-18 17:32:00,160.56,160.57,160.53,160.54,1975799996.0
2007-09-18 17:33:00,160.54,160.57,160.54,160.56,1796699996.0
2007-09-18 17:34:00,160.56,160.6,160.56,160.6,865199998.0
2007-09-18 17:35:00,160.6,160.61,160.58,160.6,1772200005.0
2007-09-18 17:36:00,160.6,160.61,160.58,160.6,1087500000.0
2007-09-18 17:37:00,160.6,160.61,160.54,160.55,1421900008.0
2007-09-18 17:38:00,160.54,160.57,160.53,160.57,1500800011.0
2007-09-18 17:39:00,160.57,160.57,160.55,160.55,426000002.0
2007-09-18 17:40:00,160.55,160.55,160.52,160.53,1397200003.0
2007-09-18 17:41:00,160.53,160.57,160.52,160.56,1588799988.0
2007-09-18 17:42:00,160.56,160.63,160.56,160.61,1199300000.0
2007-09-18 17:43:00,160.61,160.62,160.58,160.6,873400001.0
2007-09-18 17:44:00,160.6,160.6,160.56,160.57,482400000.0
2007-09-18 17:45:00,160.57,160.6,160.555,160.585,1161799998.0
2007-09-18 17:46:00,160.59,160.6,160.58,160.6,267600005.0
2007-09-18 17:47:00,160.61,160.62,160.58,160.61,1729999993.0
2007-09-18 17:48:00,160.6,160.62,160.58,160.61,1683299998.0
2007-09-18 17:49:00,160.61,160.61,160.58,160.58,801099989.0
2007-09-18 17:50:00,160.59,160.61,160.57,160.57,1214900006.0
2007-09-18 17:51:00,160.57,160.58,160.54,160.56,1832200006.0
2007-09-18 17:52:00,160.56,160.58,160.55,160.57,613799998.0
2007-09-18 17:53:00,160.58,160.59,160.57,160.59,209700000.0
2007-09-18 17:54:00,160.59,160.6,160.58,160.59,663500001.0
2007-09-18 17:55:00,160.585,160.6,160.57,160.57,489699997.0
2007-09-18 17:56:00,160.57,160.58,160.56,160.57,1276900001.0
2007-09-18 17:57:00,160.57,160.57,160.52,160.535,1483600003.0
2007-09-18 17:58:00,160.535,160.55,160.53,160.54,1337099991.0
2007-09-18 17:59:00,160.54,160.54,160.52,160.54,1339000011.0
2007-09-18 18:00:00,160.53,160.56,160.51,160.53,1914400012.0
2007-09-18 18:01:00,160.53,160.54,160.53,160.54,238500003.0
2007-09-18 18:02:00,160.55,160.56,160.55,160.55,360299995.0
2007-09-18 18:03:00,160.55,160.57,160.55,160.55,429399998.0
2007-09-18 18:04:00,160.55,160.55,160.51,160.52,1280899993.0
2007-09-18 18:05:00,160.52,160.55,160.51,160.54,1053499999.0
2007-09-18 18:06:00,160.54,160.54,160.52,160.52,587099999.0
2007-09-18 18:07:00,160.52,160.53,160.52,160.52,1227000009.0
2007-09-18 18:08:00,160.52,160.52,160.505,160.51,665200014.0
2007-09-18 18:09:00,160.52,160.53,160.505,160.52,612300006.0
2007-09-18 18:10:00,160.52,160.53,160.51,160.52,928599995.0
2007-09-18 18:11:00,160.53,160.54,160.52,160.54,1701900011.0
2007-09-18 18:12:00,160.53,160.54,160.52,160.54,1846400016.0
2007-09-18 18:13:00,160.54,160.55,160.53,160.53,1205800008.0
2007-09-18 18:14:00,160.53,160.54,160.52,160.54,1181099990.0
2007-09-18 18:15:00,160.54,160.54,160.53,160.53,418699998.0
2007-09-18 18:16:00,160.54,160.54,160.53,160.54,366300001.0
2007-09-18 18:17:00,160.54,160.54,160.53,160.53,271200004.0
2007-09-18 18:18:00,160.53,160.55,160.52,160.54,621600004.0
2007-09-18 18:19:00,160.55,160.58,160.53,160.57,1096400000.0
2007-09-18 18:20:00,160.57,160.59,160.55,160.59,560000005.0
2007-09-18 18:21:00,160.59,160.61,160.58,160.6,1798699990.0
2007-09-18 18:22:00,160.59,160.6,160.59,160.59,1140899994.0
2007-09-18 18:23:00,160.59,160.59,160.59,160.59,188700000.0
2007-09-18 18:24:00,160.59,160.59,160.58,160.58,733799996.0
2007-09-18 18:25:00,160.59,160.61,160.59,160.6,806400005.0
2007-09-18 18:26:00,160.6,160.6,160.57,160.57,2113099994.0
2007-09-18 18:27:00,160.57,160.59,160.57,160.59,296800000.0
2007-09-18 18:28:00,160.59,160.59,160.56,160.57,817100001.0
2007-09-18 18:29:00,160.57,160.59,160.56,160.58,1284300000.0
2007-09-18 18:30:00,160.59,160.59,160.57,160.58,438749995.0
2007-09-18 18:31:00,160.57,160.62,160.57,160.59,438749995.0
2007-09-18 18:32:00,160.59,160.59,160.57,160.57,438749995.0
2007-09-18 18:33:00,160.57,160.57,160.57,160.57,134500000.0
2007-09-18 18:34:00,160.57,160.6,160.57,160.6,545200001.0
2007-09-18 18:35:00,160.6,160.61,160.6,160.61,570699998.0
2007-09-18 18:36:00,160.61,160.63,160.595,160.63,581299994.0
2007-09-18 18:37:00,160.63,160.63,160.6,160.61,945599992.0
2007-09-18 18:38:00,160.62,160.63,160.62,160.63,626599998.0
2007-09-18 18:39:00,160.63,160.64,160.62,160.62,995599992.0
2007-09-18 18:40:00,160.62,160.63,160.61,160.63,979799998.0
2007-09-18 18:41:00,160.62,160.62,160.6,160.6,376599998.0
2007-09-18 18:42:00,160.6,160.61,160.6,160.61,37600001.0
2007-09-18 18:43:00,160.6,160.64,160.6,160.64,291100001.0
2007-09-18 18:44:00,160.65,160.65,160.61,160.63,1152050006.0
2007-09-18 18:45:00,160.63,160.66,160.63,160.63,1429099999.0
2007-09-18 18:46:00,160.63,160.63,160.62,160.62,123100000.0
2007-09-18 18:47:00,160.62,160.62,160.62,160.62,54000000.0
2007-09-18 18:48:00,160.62,160.66,160.615,160.66,543800003.0
2007-09-18 18:49:00,160.66,160.66,160.62,160.64,631400000.0
2007-09-18 18:50:00,160.64,160.66,160.62,160.62,821000006.0
2007-09-18 18:51:00,160.63,160.63,160.62,160.63,239099999.0
2007-09-18 18:52:00,160.63,160.64,160.63,160.63,504300002.0
2007-09-18 18:53:00,160.63,160.64,160.62,160.64,222000002.0
2007-09-18 18:54:00,160.64,160.64,160.57,160.58,1001000007.0
2007-09-18 18:55:00,160.58,160.6,160.57,160.58,959199996.0
2007-09-18 18:56:00,160.58,160.6,160.58,160.58,712799996.0
2007-09-18 18:57:00,160.58,160.59,160.58,160.58,514399998.0
2007-09-18 18:58:00,160.58,160.64,160.58,160.62,740200000.0
2007-09-18 18:59:00,160.62,160.64,160.62,160.63,357300001.0
2007-09-18 19:00:00,160.63,160.64,160.62,160.63,1038999999.0
2007-09-18 19:01:00,160.63,160.67,160.62,160.67,1224700006.0
2007-09-18 19:02:00,160.67,160.68,160.66,160.66,776000002.0
2007-09-18 19:03:00,160.66,160.67,160.66,160.66,1701899990.0
2007-09-18 19:04:00,160.66,160.68,160.66,160.67,413400003.0
2007-09-18 19:05:00,160.67,160.67,160.65,160.67,768899994.0
2007-09-18 19:06:00,160.665,160.67,160.66,160.67,605000004.0
2007-09-18 19:07:00,160.67,160.67,160.63,160.63,1222000007.0
2007-09-18 19:08:00,160.63,160.64,160.61,160.62,1422100012.0
2007-09-18 19:09:00,160.63,160.65,160.63,160.64,1079999999.0
2007-09-18 19:10:00,160.64,160.65,160.63,160.645,516099997.0
2007-09-18 19:11:00,160.65,160.67,160.645,160.66,382500000.0
2007-09-18 19:12:00,160.655,160.68,160.64,160.64,620899997.0
2007-09-18 19:13:00,160.64,160.66,160.63,160.64,525600002.0
2007-09-18 19:14:00,160.64,160.64,160.64,160.64,60600000.0
2007-09-18 19:15:00,160.64,160.65,160.63,160.64,515599994.0
2007-09-18 19:16:00,160.64,160.64,160.62,160.63,659800003.0
2007-09-18 19:17:00,160.64,160.65,160.62,160.65,1583699985.0
2007-09-18 19:18:00,160.65,160.67,160.65,160.65,834999999.0
2007-09-18 19:19:00,160.65,160.67,160.65,160.65,929200001.0
2007-09-18 19:20:00,160.66,160.66,160.625,160.635,664300000.0
2007-09-18 19:21:00,160.64,160.65,160.63,160.65,427899999.0
2007-09-18 19:22:00,160.65,160.65,160.65,160.65,24100001.0
2007-09-18 19:23:00,160.64,160.66,160.635,160.635,1074100008.0
2007-09-18 19:24:00,160.64,160.65,160.62,160.64,547200005.0
2007-09-18 19:25:00,160.64,160.65,160.64,160.65,236000000.0
2007-09-18 19:26:00,160.65,160.72,160.64,160.7,1494499996.0
2007-09-18 19:27:00,160.7,160.7,160.68,160.69,537999997.0
2007-09-18 19:28:00,160.69,160.7,160.69,160.7,59199999.0
2007-09-18 19:29:00,160.7,160.7,160.68,160.69,354799996.0
2007-09-18 19:30:00,160.69,160.74,160.69,160.7,1666799982.0
2007-09-18 19:31:00,160.7,160.72,160.69,160.7,1295999997.0
2007-09-18 19:32:00,160.71,160.73,160.7,160.72,1170399999.0
2007-09-18 19:33:00,160.715,160.72,160.7,160.7,1170399999.0
2007-09-18 19:34:00,160.7,160.78,160.7,160.78,1359400003.0
2007-09-18 19:35:00,160.77,160.77,160.73,160.74,1382800017.0
2007-09-18 19:36:00,160.73,160.76,160.71,160.75,1382800017.0
2007-09-18 19:37:00,160.74,160.75,160.72,160.75,1382800017.0
2007-09-18 19:38:00,160.74,160.75,160.73,160.75,1382800017.0
2007-09-18 19:39:00,160.76,160.78,160.75,160.76,1382800017.0
2007-09-18 19:40:00,160.75,160.78,160.74,160.78,1382800017.0
2007-09-18 19:41:00,160.76,160.77,160.74,160.75,1382800017.0
2007-09-18 19:42:00,160.74,160.78,160.74,160.74,1382800017.0
2007-09-18 19:43:00,160.73,160.74,160.72,160.74,1382800017.0
2007-09-18 19:44:00,160.73,160.74,160.72,160.73,1382800017.0
2007-09-18 19:45:00,160.74,160.74,160.74,160.74,1382800017.0
2007-09-18 19:46:00,160.73,160.74,160.73,160.73,1382800017.0
2007-09-18 19:47:00,160.71,160.73,160.7,160.73,1382800017.0
2007-09-18 19:48:00,160.72,160.73,160.7,160.72,1382800017.0
2007-09-18 19:49:00,160.72,160.72,160.71,160.72,676699999.0
2007-09-18 19:50:00,160.7,160.73,160.7,160.72,1871599985.0
2007-09-18 19:51:00,160.71,160.74,160.71,160.74,1871599985.0
2007-09-18 19:52:00,160.76,160.76,160.72,160.73,1871599985.0
2007-09-18 19:53:00,160.73,160.74,160.73,160.74,1871599985.0
2007-09-18 19:54:00,160.74,160.78,160.74,160.78,1995200000.0
2007-09-18 19:55:00,160.79,160.79,160.73,160.73,1995200000.0
2007-09-18 19:56:00,160.73,160.74,160.71,160.73,1995200000.0
2007-09-18 19:57:00,160.75,160.81,160.75,160.79,891499994.0
2007-09-18 19:58:00,160.8,160.84,160.79,160.84,891499994.0
2007-09-18 19:59:00,160.83,160.85,160.81,160.85,891499994.0
2007-09-18 20:00:00,160.84,160.85,160.82,160.84,891499994.0
2007-09-18 20:01:00,160.83,160.9,160.83,160.89,891499994.0
2007-09-18 20:02:00,160.9,160.9,160.87,160.88,891499994.0
2007-09-18 20:03:00,160.87,160.89,160.85,160.89,891499994.0
2007-09-18 20:04:00,160.89,160.91,160.86,160.91,891499994.0
2007-09-18 20:05:00,160.89,160.89,160.82,160.85,1752500004.0
2007-09-18 20:06:00,160.85,160.9,160.85,160.88,1752500004.0
2007-09-18 20:07:00,160.88,160.9,160.84,160.9,1475700002.0
2007-09-18 20:08:00,160.91,160.91,160.84,160.86,1445800001.0
2007-09-18 20:09:00,160.86,160.9,160.85,160.87,605699997.0
2007-09-18 20:10:00,160.87,160.88,160.8,160.82,1256099988.0
2007-09-18 20:11:00,160.85,160.87,160.83,160.84,1881499990.0
2007-09-18 20:12:00,160.845,160.9,160.8,160.8,1881499990.0
2007-09-18 20:13:00,160.81,160.905,160.79,160.895,1371700001.0
2007-09-18 20:14:00,160.88,160.895,160.7,160.74,535999998.0
2007-09-18 20:15:00,160.72,161.41,160.57,161.16,1238900004.0
2007-09-18 20:16:00,161.39,161.56,161.18,161.55,108499998.0
2007-09-18 20:17:00,161.61,161.92,161.58,161.75,108499998.0
2007-09-18 20:18:00,161.76,161.81,161.74,161.78,108499998.0
2007-09-18 20:19:00,161.59,161.77,161.25,161.26,108499998.0
2007-09-18 20:20:00,161.25,161.27,161.11,161.18,108499998.0
2007-09-18 20:22:00,161.08,161.2,161.08,161.14,108499998.0
2007-09-18 20:23:00,161.13,161.24,161.03,161.08,108499998.0
2007-09-18 20:24:00,161.07,161.09,161.0,161.04,108499998.0
2007-09-18 20:25:00,161.05,161.06,160.83,160.84,108499998.0
2007-09-18 20:26:00,160.86,160.86,160.62,160.66,108499998.0
2007-09-18 20:27:00,160.67,160.97,160.67,160.97,108499998.0
2007-09-18 20:28:00,160.98,161.07,160.98,161.04,108499998.0
2007-09-18 20:29:00,161.07,161.11,161.05,161.11,108499998.0
2007-09-18 20:30:00,161.08,161.15,161.04,161.15,108499998.0
2007-09-18 20:31:00,161.17,161.18,160.98,161.02,108499998.0
2007-09-18 20:32:00,161.01,161.36,161.01,161.35,108499998.0
2007-09-18 20:33:00,161.37,161.38,161.14,161.14,108499998.0
2007-09-18 20:34:00,161.15,161.41,161.12,161.4,108499998.0
2007-09-18 20:35:00,161.38,161.69,161.38,161.68,108499998.0
2007-09-18 20:36:00,161.63,161.64,161.39,161.4,108499998.0
2007-09-18 20:37:00,161.46,161.48,161.45,161.48,108499998.0
2007-09-18 20:38:00,161.52,161.52,161.46,161.48,108499998.0
2007-09-18 20:39:00,161.47,161.51,161.4,161.43,108499998.0
2007-09-18 20:40:00,161.46,161.63,161.43,161.6,108499998.0
2007-09-18 20:41:00,161.58,161.63,161.52,161.6,108499998.0
2007-09-18 20:42:00,161.59,161.62,161.53,161.58,108499998.0
2007-09-18 20:43:00,161.57,161.72,161.56,161.66,108499998.0
2007-09-18 20:44:00,161.65,161.7,161.6,161.7,108499998.0
2007-09-18 20:45:00,161.65,161.655,161.59,161.64,108499998.0
2007-09-18 20:46:00,161.64,161.73,161.59,161.59,957299994.0
2007-09-18 20:47:00,161.61,161.66,161.54,161.58,2009900000.0
2007-09-18 20:48:00,161.57,161.57,161.51,161.57,2009900000.0
2007-09-18 20:49:00,161.58,161.72,161.58,161.62,2009900000.0
2007-09-18 20:50:00,161.63,161.65,161.47,161.51,2009900000.0
2007-09-18 20:51:00,161.49,161.6,161.48,161.58,2009900000.0
2007-09-18 20:52:00,161.57,161.58,161.45,161.5,2009900000.0
2007-09-18 20:53:00,161.48,161.54,161.45,161.53,2009900000.0
2007-09-18 20:54:00,161.54,161.54,161.47,161.47,2009900000.0
2007-09-18 20:55:00,161.48,161.57,161.45,161.57,2009900000.0
2007-09-18 20:56:00,161.59,161.61,161.51,161.52,2009900000.0
2007-09-18 20:57:00,161.51,161.56,161.5,161.56,2009900000.0
2007-09-18 20:58:00,161.58,161.66,161.56,161.65,2009900000.0
2007-09-18 20:59:00,161.66,161.69,161.65,161.69,2009900000.0
2007-09-18 21:00:00,161.7,161.72,161.65,161.66,2009900000.0
2007-09-18 21:01:00,161.65,161.69,161.61,161.62,2009900000.0
2007-09-18 21:02:00,161.61,161.62,161.59,161.62,2009900000.0
2007-09-18 21:03:00,161.63,161.66,161.59,161.66,2009900000.0
2007-09-18 21:04:00,161.65,161.68,161.63,161.64,2009900000.0
2007-09-18 21:05:00,161.65,161.7,161.64,161.7,2009900000.0
2007-09-18 21:06:00,161.7,161.71,161.65,161.67,2009900000.0
2007-09-18 21:07:00,161.67,161.68,161.63,161.65,1768199996.0
2007-09-18 21:08:00,161.64,161.67,161.62,161.65,1768199996.0
2007-09-18 21:09:00,161.66,161.76,161.66,161.74,1768199996.0
2007-09-18 21:10:00,161.725,161.75,161.7,161.71,1768199996.0
2007-09-18 21:11:00,161.71,161.75,161.69,161.72,755999999.0
2007-09-18 21:12:00,161.72,161.85,161.71,161.81,1695399987.0
2007-09-18 21:13:00,161.82,161.85,161.76,161.84,1631999992.0
2007-09-18 21:14:00,161.82,161.84,161.79,161.82,1631999992.0
2007-09-18 21:15:00,161.81,161.84,161.78,161.84,1631999992.0
2007-09-18 21:16:00,161.88,161.99,161.86,161.97,1631999992.0
2007-09-18 21:17:00,161.99,162.16,161.99,162.16,1631999992.0
2007-09-18 21:18:00,162.12,162.16,162.09,162.12,1631999992.0
2007-09-18 21:19:00,162.11,162.21,162.1,162.21,1631999992.0
2007-09-18 21:20:00,162.22,162.51,162.22,162.43,1631999992.0
2007-09-18 21:21:00,162.44,162.44,162.33,162.35,1631999992.0
2007-09-18 21:22:00,162.34,162.39,162.33,162.35,1631999992.0
2007-09-18 21:23:00,162.36,162.36,162.3,162.3,1322000010.0
2007-09-18 21:24:00,162.29,162.29,162.2,162.23,1322000010.0
2007-09-18 21:25:00,162.23,162.27,162.22,162.24,1322000010.0
2007-09-18 21:26:00,162.24,162.24,162.19,162.19,1459500006.0
2007-09-18 21:27:00,162.19,162.23,162.17,162.17,1721500005.0
2007-09-18 21:28:00,162.19,162.26,162.15,162.24,868199997.0
2007-09-18 21:29:00,162.23,162.23,162.19,162.21,1314499997.0
2007-09-18 21:30:00,162.22,162.24,162.21,162.22,1314499997.0
2007-09-18 21:31:00,162.2,162.2,162.17,162.19,1003800002.0
2007-09-18 21:32:00,162.18,162.26,162.15,162.22,1003800002.0
2007-09-18 21:33:00,162.21,162.25,162.2,162.24,1003800002.0
2007-09-18 21:34:00,162.25,162.3,162.2,162.23,1003800002.0
2007-09-18 21:35:00,162.24,162.32,162.21,162.26,1003800002.0
2007-09-18 21:36:00,162.26,162.33,162.26,162.33,1003800002.0
2007-09-18 21:37:00,162.33,162.34,162.3,162.305,1737900001.0
2007-09-18 21:38:00,162.305,162.36,162.295,162.36,1977500000.0
2007-09-18 21:39:00,162.35,162.47,162.35,162.43,1444800010.0
2007-09-18 21:40:00,162.44,162.49,162.43,162.46,1444800010.0
2007-09-18 21:41:00,162.45,162.54,162.45,162.54,1444800010.0
2007-09-18 21:42:00,162.51,162.53,162.46,162.47,1444800010.0
2007-09-18 21:43:00,162.46,162.47,162.43,162.45,1444800010.0
2007-09-18 21:44:00,162.45,162.46,162.42,162.45,1799300001.0
2007-09-18 21:45:00,162.44,162.46,162.42,162.43,1294799998.0
2007-09-18 21:46:00,162.43,162.5,162.42,162.49,850399999.0
2007-09-18 21:47:00,162.49,162.49,162.46,162.46,1117899999.0
2007-09-18 21:48:00,162.47,162.47,162.32,162.33,1222699995.0
2007-09-18 21:49:00,162.345,162.4,162.345,162.355,1222699995.0
2007-09-18 21:50:00,162.355,162.36,162.32,162.33,1682099989.0
2007-09-18 21:51:00,162.33,162.35,162.315,162.34,922100005.0
2007-09-18 21:52:00,162.34,162.34,162.29,162.3,1364599990.0
2007-09-18 21:53:00,162.3,162.3,162.2,162.2,2090500002.0
2007-09-18 21:54:00,162.21,162.23,162.18,162.23,998500004.0
2007-09-18 21:55:00,162.23,162.26,162.23,162.24,998500004.0
2007-09-18 21:56:00,162.26,162.29,162.26,162.27,967199996.0
2007-09-18 21:57:00,162.28,162.36,162.26,162.36,967199996.0
2007-09-18 21:58:00,162.36,162.38,162.34,162.37,967199996.0
2007-09-18 21:59:00,162.37,162.38,162.36,162.36,791099998.0
2007-09-18 22:00:00,162.36,162.36,162.33,162.36,1033499991.0
2007-09-18 22:01:00,162.36,162.39,162.35,162.375,1673499995.0
2007-09-18 22:02:00,162.38,162.38,162.375,162.38,376399999.0
2007-09-18 22:03:00,162.375,162.38,162.33,162.35,997599994.0
2007-09-18 22:04:00,162.35,162.37,162.25,162.3,775299993.0
2007-09-18 22:05:00,162.31,162.32,162.27,162.32,810300001.0
2007-09-18 22:06:00,162.32,162.33,162.27,162.27,1526699998.0
2007-09-18 22:07:00,162.27,162.29,162.24,162.25,1840200011.0
2007-09-18 22:08:00,162.25,162.25,162.23,162.24,652099996.0
2007-09-18 22:09:00,162.24,162.29,162.23,162.275,1372999980.0
2007-09-18 22:10:00,162.31,162.31,162.25,162.28,1269299997.0
2007-09-18 22:11:00,162.27,162.3,162.25,162.29,1269299997.0
2007-09-18 22:12:00,162.29,162.3,162.25,162.3,1290699988.0
2007-09-18 22:13:00,162.3,162.32,162.27,162.305,1295500005.0
2007-09-18 22:14:00,162.305,162.33,162.305,162.325,658200002.0
2007-09-18 22:15:00,162.325,162.33,162.32,162.33,767000001.0
2007-09-18 22:16:00,162.33,162.34,162.31,162.31,838399997.0
2007-09-18 22:17:00,162.31,162.35,162.31,162.34,605599995.0
2007-09-18 22:18:00,162.34,162.35,162.33,162.34,591899997.0
2007-09-18 22:19:00,162.34,162.36,162.32,162.36,1570099999.0
2007-09-18 22:20:00,162.36,162.365,162.33,162.34,342500004.0
2007-09-18 22:21:00,162.34,162.34,162.33,162.34,472800008.0
2007-09-18 22:22:00,162.34,162.34,162.33,162.33,317300000.0
2007-09-18 22:23:00,162.35,162.35,162.31,162.32,1811699984.0
2007-09-18 22:24:00,162.315,162.33,162.28,162.28,1811699984.0
2007-09-18 22:25:00,162.28,162.34,162.28,162.34,1345000002.0
2007-09-18 22:26:00,162.335,162.36,162.32,162.36,865400000.0
2007-09-18 22:27:00,162.36,162.4,162.36,162.38,988700003.0
2007-09-18 22:28:00,162.39,162.42,162.37,162.4,1105900004.0
2007-09-18 22:29:00,162.41,162.41,162.37,162.39,422800002.0
2007-09-18 22:30:00,162.4,162.43,162.39,162.43,636899999.0
2007-09-18 22:31:00,162.43,162.43,162.37,162.39,224200000.0
2007-09-18 22:32:00,162.39,162.45,162.39,162.425,919100000.0
2007-09-18 22:33:00,162.425,162.425,162.4,162.4,953100010.0
2007-09-18 22:34:00,162.4,162.4,162.36,162.39,334999998.0
2007-09-18 22:35:00,162.38,162.39,162.37,162.39,263899996.0
2007-09-18 22:36:00,162.39,162.39,162.39,162.39,100800000.0
2007-09-18 22:37:00,162.39,162.39,162.37,162.39,27500001.0
2007-09-18 22:38:00,162.39,162.39,162.38,162.38,12700000.0
2007-09-18 22:39:00,162.39,162.44,162.38,162.425,1372149995.0
2007-09-18 22:40:00,162.425,162.44,162.405,162.41,1641400007.0
2007-09-18 22:41:00,162.42,162.42,162.38,162.39,1323899991.0
2007-09-18 22:42:00,162.39,162.39,162.385,162.39,285149993.0
2007-09-18 22:43:00,162.39,162.42,162.38,162.38,550049998.0
2007-09-18 22:44:00,162.38,162.42,162.38,162.4,1357600001.0
2007-09-18 22:45:00,162.4,162.43,162.4,162.43,772450000.0
2007-09-18 22:46:00,162.4,162.43,162.4,162.43,280249996.0
2007-09-18 22:47:00,162.43,162.43,162.41,162.41,555600001.0
2007-09-18 22:48:00,162.42,162.43,162.375,162.42,1148499996.0
2007-09-18 22:49:00,162.41,162.42,162.375,162.39,1128799999.0
2007-09-18 22:50:00,162.38,162.425,162.37,162.38,1386599993.0
2007-09-18 22:51:00,162.41,162.41,162.36,162.37,879300003.0
2007-09-18 22:52:00,162.37,162.37,162.33,162.33,1404699997.0
2007-09-18 22:53:00,162.33,162.35,162.3,162.35,1962099995.0
2007-09-18 22:54:00,162.35,162.37,162.32,162.35,1203299992.0
2007-09-18 22:55:00,162.35,162.35,162.3,162.32,1375200002.0
2007-09-18 22:56:00,162.32,162.32,162.29,162.32,872099998.0
2007-09-18 22:57:00,162.315,162.33,162.3,162.3,1475799994.0
2007-09-18 22:58:00,162.31,162.32,162.295,162.295,902800000.0
2007-09-18 22:59:00,162.31,162.31,162.29,162.29,459000016.0
2007-09-18 23:00:00,162.28,162.3,162.26,162.26,570300000.0
2007-09-18 23:01:00,162.25,162.26,162.22,162.22,366200000.0
2007-09-18 23:02:00,162.23,162.23,162.22,162.22,227200000.0
2007-09-18 23:03:00,162.22,162.27,162.2,162.21,893700000.0
2007-09-18 23:04:00,162.21,162.22,162.18,162.22,497799999.0
2007-09-18 23:05:00,162.21,162.22,162.08,162.08,688799999.0
2007-09-18 23:06:00,162.1,162.17,162.08,162.15,591799998.0
2007-09-18 23:07:00,162.15,162.23,162.15,162.23,302100000.0
2007-09-18 23:08:00,162.23,162.23,162.16,162.2,359899999.0
2007-09-18 23:09:00,162.19,162.21,162.16,162.2,199000000.0
2007-09-18 23:10:00,162.2,162.2,162.18,162.19,358800000.0
2007-09-18 23:11:00,162.19,162.2,162.14,162.19,246700000.0
2007-09-18 23:12:00,162.185,162.19,162.15,162.17,1139400003.0
2007-09-18 23:13:00,162.17,162.19,162.15,162.18,531600000.0
2007-09-18 23:14:00,162.19,162.19,162.16,162.16,338900000.0
2007-09-18 23:15:00,162.16,162.28,162.16,162.21,786100002.0
2007-09-18 23:16:00,162.26,162.26,162.2,162.22,424800000.0
2007-09-18 23:17:00,162.26,162.28,162.21,162.22,397899999.0
2007-09-18 23:18:00,162.21,162.24,162.2,162.24,489800004.0
2007-09-18 23:19:00,162.25,162.25,162.16,162.17,831800001.0
2007-09-18 23:20:00,162.175,162.21,162.17,162.195,1052600002.0
2007-09-18 23:21:00,162.195,162.26,162.18,162.24,584700001.0
2007-09-18 23:22:00,162.24,162.28,162.23,162.24,492800002.0
2007-09-18 23:23:00,162.23,162.29,162.23,162.26,349300000.0
2007-09-18 23:24:00,162.26,162.27,162.24,162.26,137299999.0
2007-09-18 23:25:00,162.26,162.28,162.24,162.24,419699998.0
2007-09-18 23:26:00,162.25,162.29,162.24,162.28,445900002.0
2007-09-18 23:27:00,162.27,162.27,162.24,162.26,308299999.0
2007-09-18 23:28:00,162.27,162.27,162.25,162.26,489300000.0
2007-09-18 23:29:00,162.26,162.28,162.25,162.28,525599999.0
2007-09-18 23:30:00,162.28,162.28,162.24,162.265,325100000.0
2007-09-18 23:31:00,162.27,162.31,162.25,162.31,910000003.0
2007-09-18 23:32:00,162.31,162.33,162.26,162.27,1191599997.0
2007-09-18 23:33:00,162.28,162.3,162.25,162.3,1429100007.0
2007-09-18 23:34:00,162.3,162.31,162.27,162.3,768400004.0
2007-09-18 23:35:00,162.3,162.32,162.3,162.32,125600000.0
2007-09-18 23:36:00,162.32,162.32,162.27,162.27,461200000.0
2007-09-18 23:37:00,162.27,162.27,162.26,162.26,69100000.0
2007-09-18 23:38:00,162.26,162.26,162.2,162.21,811499997.0
2007-09-18 23:39:00,162.21,162.21,162.19,162.19,631900000.0
2007-09-18 23:40:00,162.2,162.21,162.19,162.2,714600000.0
2007-09-18 23:41:00,162.19,162.2,162.19,162.2,181999994.0
2007-09-18 23:42:00,162.2,162.2,162.19,162.2,248300000.0
2007-09-18 23:43:00,162.2,162.2,162.18,162.19,309900002.0
2007-09-18 23:44:00,162.19,162.2,162.15,162.2,272600000.0
2007-09-18 23:45:00,162.2,162.2,162.15,162.18,350299999.0
2007-09-18 23:46:00,162.18,162.18,162.18,162.18,307400000.0
2007-09-18 23:47:00,162.18,162.18,162.13,162.13,658400011.0
2007-09-18 23:48:00,162.13,162.13,162.03,162.05,652999999.0
2007-09-18 23:49:00,162.05,162.05,162.01,162.01,916999998.0
2007-09-18 23:50:00,162.01,162.015,162.0,162.005,1001799985.0
2007-09-18 23:51:00,162.01,162.01,161.97,161.97,1644500000.0
2007-09-18 23:52:00,161.97,162.0,161.96,162.0,2040599986.0
2007-09-18 23:53:00,162.0,162.06,161.96,162.04,1440700001.0
2007-09-18 23:54:00,162.04,162.08,162.02,162.08,1523400010.0
2007-09-18 23:55:00,162.09,162.105,162.07,162.1,536900000.0
2007-09-18 23:56:00,162.1,162.16,162.1,162.16,242899998.0
2007-09-18 23:57:00,162.16,162.185,162.16,162.18,722900008.0
2007-09-18 23:58:00,162.18,162.2,162.15,162.17,1170200011.0
2007-09-18 23:59:00,162.17,162.245,162.17,162.24,522600001.0
2007-09-19 00:00:00,162.23,162.23,162.15,162.17,1049799997.0
2007-09-19 00:01:00,162.16,162.21,162.16,162.19,1874199999.0
2007-09-19 00:02:00,162.19,162.2,162.18,162.18,268299998.0
2007-09-19 00:03:00,162.18,162.185,162.17,162.18,285600002.0
2007-09-19 00:04:00,162.18,162.18,162.14,162.17,760600004.0
2007-09-19 00:05:00,162.17,162.19,162.15,162.15,401600000.0
2007-09-19 00:06:00,162.15,162.15,162.15,162.15,467700000.0
2007-09-19 00:07:00,162.15,162.16,162.145,162.145,219400004.0
2007-09-19 00:08:00,162.15,162.17,162.14,162.14,276499999.0
2007-09-19 00:09:00,162.15,162.18,162.14,162.165,723899999.0
2007-09-19 00:10:00,162.17,162.18,162.1,162.145,588000002.0
2007-09-19 00:11:00,162.15,162.22,162.14,162.22,301700000.0
2007-09-19 00:12:00,162.22,162.22,162.18,162.18,228500000.0
2007-09-19 00:13:00,162.18,162.18,162.16,162.17,150699999.0
2007-09-19 00:14:00,162.18,162.185,162.16,162.18,321899998.0
2007-09-19 00:15:00,162.16,162.18,162.16,162.17,382299999.0
2007-09-19 00:16:00,162.17,162.17,162.16,162.17,440200000.0
2007-09-19 00:17:00,162.17,162.17,162.15,162.155,280599996.0
2007-09-19 00:18:00,162.16,162.16,162.03,162.08,1598700004.0
2007-09-19 00:19:00,162.07,162.12,162.03,162.11,1598700004.0
2007-09-19 00:20:00,162.11,162.11,162.08,162.11,522700006.0
2007-09-19 00:21:00,162.11,162.11,162.04,162.05,482400001.0
2007-09-19 00:22:00,162.05,162.07,162.035,162.06,1156699997.0
2007-09-19 00:23:00,162.07,162.09,162.06,162.08,970799997.0
2007-09-19 00:24:00,162.09,162.1,162.07,162.1,1129499997.0
2007-09-19 00:25:00,162.1,162.1,162.05,162.05,748900001.0
2007-09-19 00:26:00,162.06,162.06,162.025,162.04,445699999.0
2007-09-19 00:27:00,162.04,162.06,162.04,162.05,241299998.0
2007-09-19 00:28:00,162.04,162.05,162.03,162.03,351699997.0
2007-09-19 00:29:00,162.03,162.03,162.02,162.03,547299994.0
2007-09-19 00:30:00,162.03,162.04,162.02,162.04,665000002.0
2007-09-19 00:31:00,162.04,162.06,162.03,162.04,1235600014.0
2007-09-19 00:32:00,162.03,162.04,162.02,162.02,481699998.0
2007-09-19 00:33:00,162.03,162.03,162.01,162.03,570600004.0
2007-09-19 00:34:00,162.03,162.06,162.03,162.06,259700000.0
2007-09-19 00:35:00,162.055,162.06,162.05,162.06,226700001.0
2007-09-19 00:36:00,162.06,162.06,162.04,162.04,344400000.0
2007-09-19 00:37:00,162.04,162.05,162.04,162.05,279000000.0
2007-09-19 00:38:00,162.04,162.06,162.03,162.05,1068199989.0
2007-09-19 00:39:00,162.05,162.05,162.04,162.05,1080999989.0
2007-09-19 00:40:00,162.05,162.05,162.04,162.04,382100002.0
2007-09-19 00:41:00,162.05,162.11,162.05,162.11,1256099994.0
2007-09-19 00:42:00,162.11,162.14,162.11,162.13,583200003.0
2007-09-19 00:43:00,162.13,162.13,162.09,162.1,885799999.0
2007-09-19 00:44:00,162.09,162.1,162.09,162.09,168099999.0
2007-09-19 00:45:00,162.09,162.1,162.05,162.06,985300003.0
2007-09-19 00:46:00,162.055,162.06,162.035,162.06,826999990.0
2007-09-19 00:47:00,162.06,162.1,162.01,162.01,1520999992.0
2007-09-19 00:48:00,162.02,162.07,162.01,162.06,1769700010.0
2007-09-19 00:49:00,162.06,162.07,162.06,162.06,212600000.0
2007-09-19 00:50:00,162.07,162.07,162.06,162.06,292999999.0
2007-09-19 00:51:00,162.06,162.07,162.05,162.07,1207299993.0
2007-09-19 00:52:00,162.07,162.09,162.06,162.08,472800004.0
2007-09-19 00:53:00,162.08,162.08,162.02,162.03,1463799990.0
2007-09-19 00:54:00,162.04,162.05,162.0,162.02,1327599996.0
2007-09-19 00:55:00,162.03,162.08,162.02,162.07,1327599996.0
2007-09-19 00:56:00,162.06,162.07,162.03,162.04,2003600010.0
2007-09-19 00:57:00,162.04,162.04,162.01,162.01,620700002.0
2007-09-19 00:58:00,162.02,162.07,162.01,162.045,1385400003.0
2007-09-19 00:59:00,162.05,162.07,162.04,162.04,411999997.0
2007-09-19 01:00:00,162.03,162.04,162.03,162.03,241500000.0
2007-09-19 01:01:00,162.03,162.04,162.03,162.04,428399998.0
2007-09-19 01:02:00,162.04,162.04,162.03,162.03,286399998.0
2007-09-19 01:03:00,162.03,162.04,161.99,162.0,1437899993.0
2007-09-19 01:04:00,161.99,161.99,161.91,161.94,1860700016.0
2007-09-19 01:05:00,161.95,161.96,161.91,161.91,1860700016.0
2007-09-19 01:06:00,161.9,161.93,161.9,161.91,1860700016.0
2007-09-19 01:07:00,161.9,161.9,161.86,161.86,1860700016.0
2007-09-19 01:08:00,161.85,161.87,161.83,161.83,718599994.0
2007-09-19 01:09:00,161.84,161.9,161.83,161.86,718599994.0
2007-09-19 01:10:00,161.86,161.87,161.85,161.865,718599994.0
2007-09-19 01:11:00,161.86,161.87,161.86,161.86,269999997.0
2007-09-19 01:12:00,161.855,161.9,161.855,161.9,1089200000.0
2007-09-19 01:13:00,161.9,161.9,161.865,161.88,1209300003.0
2007-09-19 01:14:00,161.88,161.92,161.88,161.91,2007100000.0
2007-09-19 01:15:00,161.9,161.9,161.85,161.87,1297900500.0
2007-09-19 01:16:00,161.87,161.9,161.87,161.9,1297900500.0
2007-09-19 01:17:00,161.9,161.91,161.87,161.91,1063200401.0
2007-09-19 01:18:00,161.91,161.91,161.91,161.91,183199998.0
2007-09-19 01:19:00,161.91,161.93,161.91,161.92,285899999.0
2007-09-19 01:20:00,161.92,161.94,161.9,161.94,908199998.0
2007-09-19 01:21:00,161.95,162.03,161.94,162.0,1915800009.0
2007-09-19 01:22:00,161.985,162.01,161.985,162.01,1915800009.0
2007-09-19 01:23:00,162.02,162.02,161.97,161.97,1884000003.0
2007-09-19 01:24:00,161.98,161.98,161.92,161.92,1884000003.0
2007-09-19 01:25:00,161.92,161.93,161.91,161.93,391699997.0
2007-09-19 01:26:00,161.93,161.95,161.91,161.94,866600001.0
2007-09-19 01:27:00,161.94,161.94,161.85,161.85,1403300005.0
2007-09-19 01:28:00,161.87,161.88,161.86,161.86,2030400008.0
2007-09-19 01:29:00,161.86,161.86,161.815,161.84,2030400008.0
2007-09-19 01:30:00,161.85,161.85,161.78,161.8,979199994.0
2007-09-19 01:31:00,161.8,161.81,161.775,161.805,979199994.0
2007-09-19 01:32:00,161.81,161.88,161.81,161.84,1294500004.0
2007-09-19 01:33:00,161.84,161.85,161.83,161.85,1294500004.0
2007-09-19 01:34:00,161.87,161.89,161.84,161.85,2007300015.0
2007-09-19 01:35:00,161.84,161.87,161.815,161.86,2007300015.0
2007-09-19 01:36:00,161.88,161.88,161.85,161.87,522200003.0
2007-09-19 01:37:00,161.865,161.88,161.85,161.86,522200003.0
2007-09-19 01:38:00,161.87,161.88,161.86,161.87,688100003.0
2007-09-19 01:39:00,161.88,161.89,161.86,161.87,702900010.0
2007-09-19 01:40:00,161.87,161.9,161.86,161.87,1650599988.0
2007-09-19 01:41:00,161.87,161.88,161.85,161.85,814900004.0
2007-09-19 01:42:00,161.85,161.86,161.84,161.85,754400003.0
2007-09-19 01:43:00,161.85,161.88,161.84,161.85,1433500010.0
2007-09-19 01:44:00,161.85,161.85,161.835,161.845,772500000.0
2007-09-19 01:45:00,161.84,161.87,161.83,161.85,1355700000.0
2007-09-19 01:46:00,161.86,161.86,161.83,161.85,1626399994.0
2007-09-19 01:47:00,161.86,161.89,161.84,161.88,1472299998.0
2007-09-19 01:48:00,161.875,161.88,161.82,161.83,1849400012.0
2007-09-19 01:49:00,161.85,161.85,161.82,161.82,845099989.0
2007-09-19 01:50:00,161.83,161.85,161.83,161.83,845099989.0
2007-09-19 01:51:00,161.83,161.84,161.82,161.82,845099989.0
2007-09-19 01:52:00,161.82,161.83,161.82,161.82,753300006.0
2007-09-19 01:53:00,161.82,161.83,161.8,161.81,2094500007.0
2007-09-19 01:54:00,161.81,161.82,161.78,161.8,2029499999.0
2007-09-19 01:55:00,161.8,161.81,161.77,161.78,1357299988.0
2007-09-19 01:56:00,161.78,161.78,161.74,161.77,1927599970.0
2007-09-19 01:57:00,161.76,161.79,161.76,161.76,1927599970.0
2007-09-19 01:58:00,161.76,161.78,161.75,161.78,1927599970.0
2007-09-19 01:59:00,161.79,161.79,161.75,161.75,2099399991.0
2007-09-19 02:00:00,161.77,161.77,161.74,161.75,2099399991.0
2007-09-19 02:01:00,161.74,161.75,161.72,161.74,848299998.0
2007-09-19 02:02:00,161.74,161.74,161.72,161.74,848299998.0
2007-09-19 02:03:00,161.74,161.76,161.72,161.75,208000000.0
2007-09-19 02:04:00,161.75,161.75,161.75,161.75,208000000.0
2007-09-19 02:05:00,161.74,161.75,161.73,161.75,1993500005.0
2007-09-19 02:06:00,161.76,161.81,161.75,161.81,1993500005.0
2007-09-19 02:07:00,161.82,161.82,161.79,161.82,1993500005.0
2007-09-19 02:08:00,161.83,161.86,161.83,161.86,1993500005.0
2007-09-19 02:09:00,161.87,161.87,161.83,161.84,1993500005.0
2007-09-19 02:10:00,161.84,161.87,161.84,161.865,1993500005.0
2007-09-19 02:11:00,161.86,161.87,161.85,161.86,1231199989.0
2007-09-19 02:12:00,161.85,161.88,161.845,161.87,1231199989.0
2007-09-19 02:13:00,161.87,161.88,161.86,161.87,1449999990.0
2007-09-19 02:14:00,161.87,161.88,161.855,161.86,1843600013.0
2007-09-19 02:15:00,161.87,161.88,161.84,161.85,1829599991.0
2007-09-19 02:16:00,161.84,161.85,161.81,161.84,1829599991.0
2007-09-19 02:17:00,161.85,161.88,161.85,161.87,1829599991.0
2007-09-19 02:18:00,161.88,161.91,161.85,161.85,1829599991.0
2007-09-19 02:19:00,161.85,161.87,161.85,161.855,1829599991.0
2007-09-19 02:20:00,161.86,161.87,161.86,161.86,1631399990.0
2007-09-19 02:21:00,161.86,161.86,161.835,161.84,774400008.0
2007-09-19 02:22:00,161.84,161.84,161.83,161.84,539700004.0
2007-09-19 02:23:00,161.84,161.86,161.83,161.83,1547299994.0
2007-09-19 02:24:00,161.84,161.85,161.81,161.84,1684300004.0
2007-09-19 02:25:00,161.85,161.87,161.85,161.87,1684300004.0
2007-09-19 02:26:00,161.86,161.87,161.84,161.84,1684300004.0
2007-09-19 02:27:00,161.85,161.85,161.82,161.84,1684300004.0
2007-09-19 02:28:00,161.84,161.85,161.82,161.82,1684300004.0
2007-09-19 02:29:00,161.82,161.83,161.79,161.8,2054700010.0
2007-09-19 02:30:00,161.81,161.81,161.79,161.81,1990000019.0
2007-09-19 02:31:00,161.81,161.82,161.78,161.79,1990000019.0
2007-09-19 02:32:00,161.8,161.81,161.79,161.81,1739299976.0
2007-09-19 02:33:00,161.82,161.85,161.82,161.85,1081900009.0
2007-09-19 02:34:00,161.84,161.86,161.83,161.86,1081900009.0
2007-09-19 02:35:00,161.85,161.87,161.845,161.87,1081900009.0
2007-09-19 02:36:00,161.87,161.88,161.86,161.87,1195399995.0
2007-09-19 02:37:00,161.88,161.88,161.86,161.88,474399996.0
2007-09-19 02:38:00,161.88,161.89,161.87,161.88,924799998.0
2007-09-19 02:39:00,161.88,161.89,161.87,161.89,1205699995.0
2007-09-19 02:40:00,161.88,161.89,161.86,161.88,913500005.0
2007-09-19 02:41:00,161.87,161.87,161.82,161.82,1554900003.0
2007-09-19 02:42:00,161.83,161.84,161.8,161.8,1554900003.0
2007-09-19 02:43:00,161.8,161.81,161.8,161.81,862800009.0
2007-09-19 02:44:00,161.81,161.81,161.78,161.8,1914199993.0
2007-09-19 02:45:00,161.81,161.82,161.8,161.81,851899999.0
2007-09-19 02:46:00,161.81,161.81,161.765,161.78,1516099992.0
2007-09-19 02:47:00,161.77,161.78,161.76,161.78,1147800003.0
2007-09-19 02:48:00,161.78,161.79,161.76,161.78,1014899995.0
2007-09-19 02:49:00,161.77,161.78,161.76,161.78,1863249979.0
2007-09-19 02:50:00,161.79,161.81,161.78,161.8,1863249979.0
2007-09-19 02:51:00,161.8,161.81,161.78,161.8,1609999999.0
2007-09-19 02:52:00,161.8,161.8,161.78,161.8,1528699994.0
2007-09-19 02:53:00,161.8,161.8,161.77,161.78,970699989.0
2007-09-19 02:54:00,161.79,161.81,161.77,161.77,1800499982.0
2007-09-19 02:55:00,161.77,161.8,161.77,161.8,1800499982.0
2007-09-19 02:56:00,161.81,161.81,161.78,161.79,1705900000.0
2007-09-19 02:57:00,161.79,161.81,161.78,161.8,1705900000.0
2007-09-19 02:58:00,161.81,161.84,161.8,161.82,1269100001.0
2007-09-19 02:59:00,161.8,161.84,161.79,161.82,1269100001.0
2007-09-19 03:00:00,161.83,161.87,161.83,161.85,1269100001.0
2007-09-19 03:01:00,161.86,161.87,161.83,161.84,1269100001.0
2007-09-19 03:02:00,161.85,161.87,161.85,161.85,1269100001.0
2007-09-19 03:03:00,161.85,161.86,161.84,161.85,1578700011.0
2007-09-19 03:04:00,161.87,161.94,161.86,161.93,1587799990.0
2007-09-19 03:05:00,161.92,161.93,161.92,161.93,1587799990.0
2007-09-19 03:06:00,161.93,161.94,161.92,161.94,1587799990.0
2007-09-19 03:07:00,161.93,161.94,161.9,161.92,2105700011.0
2007-09-19 03:08:00,161.91,161.94,161.91,161.94,2105700011.0
2007-09-19 03:09:00,161.93,161.99,161.92,161.98,2105700011.0
2007-09-19 03:10:00,161.99,162.0,161.97,161.99,2105700011.0
2007-09-19 03:11:00,162.0,162.03,161.99,162.01,2105700011.0
2007-09-19 03:12:00,162.0,162.0,161.98,161.98,2105700011.0
2007-09-19 03:13:00,161.99,162.0,161.97,162.0,2105700011.0
2007-09-19 03:14:00,162.0,162.04,161.995,162.03,2105700011.0
2007-09-19 03:15:00,162.04,162.06,162.01,162.01,2084899984.0
2007-09-19 03:16:00,162.01,162.01,161.98,162.0,2084899984.0
2007-09-19 03:17:00,162.0,162.01,161.99,161.99,2018700009.0
2007-09-19 03:18:00,161.99,162.02,161.99,162.02,1966299993.0
2007-09-19 03:19:00,162.01,162.04,162.0,162.02,1398400009.0
2007-09-19 03:20:00,162.03,162.03,162.0,162.01,1398400009.0
2007-09-19 03:21:00,162.02,162.03,161.99,162.0,1398400009.0
2007-09-19 03:22:00,161.99,162.02,161.99,162.01,1398400009.0
2007-09-19 03:23:00,162.01,162.01,161.98,162.0,1398400009.0
2007-09-19 03:24:00,161.98,162.02,161.96,161.98,1455099991.0
2007-09-19 03:25:00,161.99,162.03,161.99,162.01,1455099991.0
2007-09-19 03:26:00,162.0,162.05,162.0,162.05,1455099991.0
2007-09-19 03:27:00,162.03,162.09,162.03,162.06,1455099991.0
2007-09-19 03:28:00,162.05,162.06,162.01,162.04,1455099991.0
2007-09-19 03:29:00,162.04,162.04,162.0,162.005,1455099991.0
2007-09-19 03:30:00,162.0,162.07,162.0,162.06,1911000001.0
2007-09-19 03:31:00,162.06,162.07,162.035,162.04,1911000001.0
2007-09-19 03:32:00,162.04,162.07,162.03,162.035,1882899994.0
2007-09-19 03:33:00,162.035,162.05,162.035,162.04,886199996.0
2007-09-19 03:34:00,162.05,162.06,162.04,162.045,1081799994.0
2007-09-19 03:35:00,162.07,162.07,162.05,162.06,106899999.0
2007-09-19 03:36:00,162.055,162.06,162.055,162.06,106899999.0
2007-09-19 03:37:00,162.06,162.08,162.05,162.08,1261199995.0
2007-09-19 03:38:00,162.08,162.08,162.06,162.06,1556999996.0
2007-09-19 03:39:00,162.06,162.08,162.05,162.08,1300399992.0
2007-09-19 03:40:00,162.08,162.08,162.06,162.07,1399600001.0
2007-09-19 03:41:00,162.07,162.08,162.05,162.06,1764300015.0
2007-09-19 03:42:00,162.05,162.07,162.05,162.055,1811500014.0
2007-09-19 03:43:00,162.055,162.09,162.05,162.08,1802200000.0
2007-09-19 03:44:00,162.08,162.09,162.06,162.06,1248199995.0
2007-09-19 03:45:00,162.06,162.06,162.025,162.04,1733999992.0
2007-09-19 03:46:00,162.05,162.06,162.03,162.05,1178999990.0
2007-09-19 03:47:00,162.05,162.05,162.04,162.04,1178999990.0
2007-09-19 03:48:00,162.04,162.045,162.03,162.04,820099999.0
2007-09-19 03:49:00,162.04,162.04,162.03,162.03,1153599999.0
2007-09-19 03:50:00,162.03,162.03,162.0,162.01,1609000003.0
2007-09-19 03:51:00,162.01,162.02,162.0,162.0,1609000003.0
2007-09-19 03:52:00,162.0,162.01,161.98,161.99,1993799989.0
2007-09-19 03:53:00,161.99,162.02,161.99,162.0,1043500008.0
2007-09-19 03:54:00,162.01,162.03,162.01,162.01,1463299995.0
2007-09-19 03:55:00,162.01,162.02,162.005,162.02,579800004.0
2007-09-19 03:56:00,162.02,162.02,162.0,162.01,969000003.0
2007-09-19 03:57:00,162.01,162.01,162.0,162.0,796399991.0
2007-09-19 03:58:00,162.0,162.0,161.97,161.98,2081600013.0
2007-09-19 03:59:00,161.98,161.99,161.97,161.97,686399996.0
2007-09-19 04:00:00,161.97,161.99,161.96,161.99,1869400001.0
2007-09-19 04:01:00,162.0,162.04,162.0,162.03,867199998.0
2007-09-19 04:02:00,162.02,162.02,161.99,161.99,867199998.0
2007-09-19 04:03:00,161.99,162.02,161.98,162.02,867199998.0
2007-09-19 04:04:00,162.02,162.02,161.99,162.0,1864300000.0
2007-09-19 04:05:00,161.99,162.0,161.99,162.0,885300006.0
2007-09-19 04:06:00,162.0,162.0,161.97,161.995,1137000000.0
2007-09-19 04:07:00,162.0,162.0,161.975,161.98,1182700010.0
2007-09-19 04:08:00,161.975,161.98,161.96,161.965,1884599969.0
2007-09-19 04:09:00,161.95,161.99,161.95,161.95,1541300005.0
2007-09-19 04:10:00,161.95,161.96,161.935,161.95,1541300005.0
2007-09-19 04:11:00,161.95,161.95,161.94,161.95,386900001.0
2007-09-19 04:12:00,161.95,161.96,161.93,161.96,1181000002.0
2007-09-19 04:13:00,161.96,161.97,161.96,161.97,266200000.0
2007-09-19 04:14:00,161.96,161.97,161.94,161.94,1237999988.0
2007-09-19 04:15:00,161.94,161.94,161.89,161.89,1357025049.0
2007-09-19 04:16:00,161.88,161.89,161.85,161.86,1634300021.0
2007-09-19 04:17:00,161.87,161.89,161.86,161.88,1634300021.0
2007-09-19 04:18:00,161.87,161.88,161.84,161.86,1634300021.0
2007-09-19 04:19:00,161.86,161.9,161.86,161.89,1634300021.0
2007-09-19 04:20:00,161.885,161.89,161.875,161.89,1345700007.0
2007-09-19 04:21:00,161.89,161.89,161.86,161.87,1256399970.0
2007-09-19 04:22:00,161.87,161.87,161.87,161.87,504699994.0
2007-09-19 04:23:00,161.88,161.89,161.87,161.87,1220499999.0
2007-09-19 04:24:00,161.86,161.88,161.85,161.88,1220499999.0
2007-09-19 04:25:00,161.87,161.87,161.85,161.85,1220499999.0
2007-09-19 04:26:00,161.85,161.85,161.81,161.83,1220499999.0
2007-09-19 04:27:00,161.83,161.85,161.82,161.83,2109499987.0
2007-09-19 04:28:00,161.82,161.84,161.82,161.84,2109499987.0
2007-09-19 04:29:00,161.84,161.84,161.82,161.84,2109499987.0
2007-09-19 04:30:00,161.86,161.9,161.85,161.89,1136200007.0
2007-09-19 04:31:00,161.87,161.9,161.86,161.89,1136200007.0
2007-09-19 04:32:00,161.885,161.9,161.88,161.89,1136200007.0
2007-09-19 04:33:00,161.89,161.92,161.88,161.91,1242000000.0
2007-09-19 04:34:00,161.91,161.91,161.9,161.91,546300001.0
2007-09-19 04:35:00,161.91,161.93,161.895,161.93,1494799992.0
2007-09-19 04:36:00,161.91,161.92,161.91,161.91,2051300013.0
2007-09-19 04:37:00,161.92,161.92,161.91,161.91,2051300013.0
2007-09-19 04:38:00,161.9,161.9,161.88,161.88,2051300013.0
2007-09-19 04:39:00,161.89,161.89,161.88,161.88,2051300013.0
2007-09-19 04:40:00,161.87,161.9,161.87,161.9,2051300013.0
2007-09-19 04:41:00,161.9,161.91,161.9,161.9,2051300013.0
2007-09-19 04:42:00,161.9,161.9,161.9,161.9,563800002.0
2007-09-19 04:43:00,161.9,161.91,161.885,161.89,1740799994.0
2007-09-19 04:44:00,161.9,161.92,161.9,161.91,1067300009.0
2007-09-19 04:45:00,161.92,161.92,161.91,161.91,1067300009.0
2007-09-19 04:46:00,161.91,161.92,161.88,161.92,1519999986.0
2007-09-19 04:47:00,161.93,161.96,161.93,161.96,1703000001.0
2007-09-19 04:48:00,161.95,161.98,161.95,161.98,1703000001.0
2007-09-19 04:49:00,161.98,161.98,161.95,161.95,1175400001.0
2007-09-19 04:50:00,161.96,161.98,161.95,161.98,396399997.0
2007-09-19 04:51:00,161.98,161.98,161.95,161.96,1980799982.0
2007-09-19 04:52:00,161.96,161.97,161.955,161.97,1772999999.0
2007-09-19 04:53:00,161.97,161.97,161.96,161.96,2098899994.0
2007-09-19 04:54:00,161.96,161.96,161.95,161.95,616299993.0
2007-09-19 04:55:00,161.95,161.96,161.945,161.945,448799999.0
2007-09-19 04:56:00,161.945,161.95,161.945,161.95,584099999.0
2007-09-19 04:57:00,161.945,161.97,161.945,161.97,973699991.0
2007-09-19 04:58:00,161.97,161.98,161.95,161.96,1116900008.0
2007-09-19 04:59:00,161.96,161.97,161.96,161.96,889999990.0
2007-09-19 05:00:00,161.97,161.98,161.96,161.97,1326899985.0
2007-09-19 05:01:00,161.98,161.99,161.97,161.97,1515600022.0
2007-09-19 05:02:00,161.965,161.97,161.945,161.96,1515600022.0
2007-09-19 05:03:00,161.96,161.96,161.96,161.96,159100000.0
2007-09-19 05:04:00,161.96,161.96,161.95,161.96,793699999.0
2007-09-19 05:05:00,161.96,161.96,161.95,161.95,613100009.0
2007-09-19 05:06:00,161.95,161.95,161.94,161.94,262999999.0
2007-09-19 05:07:00,161.94,161.94,161.93,161.93,1328299991.0
2007-09-19 05:08:00,161.93,161.93,161.92,161.93,263000002.0
2007-09-19 05:09:00,161.94,161.95,161.93,161.94,1711699993.0
2007-09-19 05:10:00,161.94,161.94,161.93,161.94,413599999.0
2007-09-19 05:11:00,161.94,161.94,161.94,161.94,176500000.0
2007-09-19 05:12:00,161.94,161.94,161.93,161.94,401200003.0
2007-09-19 05:13:00,161.94,161.96,161.935,161.96,287499997.0
2007-09-19 05:14:00,161.96,161.97,161.96,161.96,336799998.0
2007-09-19 05:15:00,161.96,161.96,161.96,161.96,79300000.0
2007-09-19 05:16:00,161.96,161.97,161.96,161.96,1160100010.0
2007-09-19 05:17:00,161.97,161.97,161.94,161.95,1670200007.0
2007-09-19 05:18:00,161.95,161.95,161.95,161.95,27200000.0
2007-09-19 05:19:00,161.95,161.95,161.94,161.95,171899998.0
2007-09-19 05:20:00,161.96,161.97,161.95,161.96,616100071.0
2007-09-19 05:21:00,161.96,161.97,161.94,161.95,1127699999.0
2007-09-19 05:22:00,161.94,161.96,161.92,161.93,1909099997.0
2007-09-19 05:23:00,161.93,161.93,161.905,161.92,1637100002.0
2007-09-19 05:24:00,161.92,161.92,161.92,161.92,105600000.0
2007-09-19 05:25:00,161.92,161.92,161.91,161.92,1046699990.0
2007-09-19 05:26:00,161.92,161.92,161.9,161.92,498900000.0
2007-09-19 05:27:00,161.92,161.93,161.91,161.93,918000008.0
2007-09-19 05:28:00,161.92,161.96,161.92,161.96,907199994.0
2007-09-19 05:29:00,161.96,161.99,161.96,161.98,2090999998.0
2007-09-19 05:30:00,161.98,161.98,161.97,161.98,374900002.0
2007-09-19 05:31:00,161.98,161.98,161.98,161.98,87200000.0
2007-09-19 05:32:00,161.98,161.98,161.98,161.98,68000000.0
2007-09-19 05:33:00,161.98,162.0,161.98,162.0,230399998.0
2007-09-19 05:34:00,162.0,162.0,162.0,162.0,426799995.0
2007-09-19 05:35:00,162.0,162.0,161.98,161.98,629000005.0
2007-09-19 05:36:00,161.98,161.99,161.98,161.99,114000001.0
2007-09-19 05:37:00,161.99,161.99,161.99,161.99,365600006.0
2007-09-19 05:38:00,161.99,161.99,161.965,161.965,752500003.0
2007-09-19 05:39:00,161.965,161.99,161.96,161.98,2037099989.0
2007-09-19 05:40:00,161.98,161.98,161.98,161.98,238000000.0
2007-09-19 05:41:00,161.98,162.0,161.98,161.985,2071699966.0
2007-09-19 05:42:00,161.99,162.01,161.98,161.99,2088799996.0
2007-09-19 05:43:00,161.99,162.03,161.98,162.03,2088799996.0
2007-09-19 05:44:00,162.04,162.06,162.03,162.04,1431599995.0
2007-09-19 05:45:00,162.03,162.04,162.02,162.035,1431599995.0
2007-09-19 05:46:00,162.035,162.04,162.01,162.03,1745000002.0
2007-09-19 05:47:00,162.04,162.06,162.03,162.05,646999991.0
2007-09-19 05:48:00,162.04,162.04,162.025,162.03,646999991.0
2007-09-19 05:49:00,162.04,162.045,162.035,162.035,634999999.0
2007-09-19 05:50:00,162.035,162.04,162.0,162.0,854000000.0
2007-09-19 05:51:00,162.01,162.02,162.0,162.02,1775400000.0
2007-09-19 05:52:00,162.015,162.04,162.015,162.04,1775400000.0
2007-09-19 05:53:00,162.05,162.06,162.04,162.06,2077799996.0
2007-09-19 05:54:00,162.05,162.06,162.04,162.04,2077799996.0
2007-09-19 05:55:00,162.04,162.04,162.025,162.04,357399998.0
2007-09-19 05:56:00,162.035,162.04,162.02,162.02,208499999.0
2007-09-19 05:57:00,162.02,162.05,162.02,162.05,1827900006.0
2007-09-19 05:58:00,162.04,162.04,162.0,162.02,1827900006.0
2007-09-19 05:59:00,162.01,162.02,161.98,161.98,1275899993.0
2007-09-19 06:00:00,161.965,161.97,161.945,161.95,1275899993.0
2007-09-19 06:01:00,161.95,161.97,161.935,161.97,664199984.0
2007-09-19 06:02:00,161.965,162.0,161.96,161.97,1745399989.0
2007-09-19 06:03:00,161.97,161.98,161.96,161.97,1682900012.0
2007-09-19 06:04:00,161.97,162.0,161.97,161.99,1509700010.0
2007-09-19 06:05:00,162.0,162.0,161.98,161.99,659100008.0
2007-09-19 06:06:00,161.99,161.99,161.98,161.99,408100007.0
2007-09-19 06:07:00,161.99,161.99,161.98,161.98,969300000.0
2007-09-19 06:08:00,161.98,161.98,161.97,161.97,1591799984.0
2007-09-19 06:09:00,161.97,161.97,161.965,161.97,782300010.0
2007-09-19 06:10:00,161.97,161.98,161.96,161.96,1665900001.0
2007-09-19 06:11:00,161.96,161.98,161.96,161.98,1184300015.0
2007-09-19 06:12:00,161.98,162.03,161.98,162.01,793999992.0
2007-09-19 06:13:00,162.01,162.02,162.005,162.005,260000002.0
2007-09-19 06:14:00,162.01,162.01,162.0,162.01,284499999.0
2007-09-19 06:15:00,162.01,162.01,162.0,162.01,1706399983.0
2007-09-19 06:16:00,162.01,162.02,162.005,162.005,1566899985.0
2007-09-19 06:17:00,162.01,162.02,162.0,162.005,1798399998.0
2007-09-19 06:18:00,162.01,162.03,162.01,162.02,367099996.0
2007-09-19 06:19:00,162.02,162.02,162.005,162.01,1290199985.0
2007-09-19 06:20:00,162.01,162.02,161.98,161.98,1546000000.0
2007-09-19 06:21:00,161.98,162.01,161.98,162.0,1117099995.0
2007-09-19 06:22:00,162.02,162.04,162.01,162.04,1117099995.0
2007-09-19 06:23:00,162.05,162.1,162.05,162.07,1117099995.0
2007-09-19 06:24:00,162.07,162.07,162.04,162.05,1850599988.0
2007-09-19 06:25:00,162.05,162.07,162.04,162.05,1267200000.0
2007-09-19 06:26:00,162.04,162.05,162.03,162.04,1267200000.0
2007-09-19 06:27:00,162.04,162.04,162.01,162.02,972400007.0
2007-09-19 06:28:00,162.02,162.04,162.02,162.02,772700009.0
2007-09-19 06:29:00,162.02,162.02,162.02,162.02,1390899989.0
2007-09-19 06:30:00,162.02,162.02,162.01,162.02,765199974.0
2007-09-19 06:31:00,162.02,162.02,161.995,162.01,1236999991.0
2007-09-19 06:32:00,162.01,162.01,162.0,162.0,110600000.0
2007-09-19 06:33:00,162.0,162.02,161.99,162.01,1985800014.0
2007-09-19 06:34:00,162.02,162.03,162.0,162.0,1608800002.0
2007-09-19 06:35:00,162.01,162.03,162.01,162.03,1608800002.0
2007-09-19 06:36:00,162.04,162.05,162.03,162.05,1608800002.0
2007-09-19 06:37:00,162.05,162.07,162.04,162.06,1608800002.0
2007-09-19 06:38:00,162.05,162.05,162.01,162.03,1006100009.0
2007-09-19 06:39:00,162.03,162.05,162.03,162.04,1006100009.0
2007-09-19 06:40:00,162.04,162.04,162.04,162.04,230799997.0
2007-09-19 06:41:00,162.04,162.04,162.04,162.04,326800001.0
2007-09-19 06:42:00,162.04,162.04,162.03,162.03,464700000.0
2007-09-19 06:43:00,162.03,162.03,162.03,162.03,119199998.0
2007-09-19 06:44:00,162.03,162.04,162.03,162.03,693899997.0
2007-09-19 06:45:00,162.01,162.04,162.01,162.02,1457699999.0
2007-09-19 06:46:00,162.02,162.03,162.01,162.02,1457699999.0
2007-09-19 06:47:00,162.01,162.02,162.01,162.02,1789600012.0
2007-09-19 06:48:00,162.02,162.03,162.01,162.025,2050299991.0
2007-09-19 06:49:00,162.02,162.03,162.01,162.02,1942300020.0
2007-09-19 06:50:00,162.015,162.03,162.01,162.01,1942300020.0
2007-09-19 06:51:00,162.02,162.03,161.98,161.98,1337199989.0
2007-09-19 06:52:00,161.98,161.99,161.92,161.94,1723400002.0
2007-09-19 06:53:00,161.95,161.95,161.91,161.92,1723400002.0
2007-09-19 06:54:00,161.915,161.94,161.915,161.915,1723400002.0
2007-09-19 06:55:00,161.92,161.93,161.91,161.91,765100001.0
2007-09-19 06:56:00,161.92,161.95,161.9,161.92,1061899977.0
2007-09-19 06:57:00,161.91,161.92,161.9,161.91,1061899977.0
2007-09-19 06:58:00,161.92,161.93,161.91,161.92,1061899977.0
2007-09-19 06:59:00,161.91,161.98,161.91,161.95,1061899977.0
2007-09-19 07:00:00,161.96,161.98,161.94,161.96,1061899977.0
2007-09-19 07:01:00,161.98,161.98,161.94,161.94,1061899977.0
2007-09-19 07:02:00,161.94,161.95,161.93,161.935,1061899977.0
2007-09-19 07:03:00,161.935,161.97,161.93,161.96,1826799978.0
2007-09-19 07:04:00,161.96,161.99,161.95,161.96,2099200006.0
2007-09-19 07:05:00,161.96,161.98,161.96,161.965,1178299993.0
2007-09-19 07:06:00,161.965,161.995,161.96,161.99,1527500006.0
2007-09-19 07:07:00,161.985,161.985,161.96,161.97,1133199993.0
2007-09-19 07:08:00,161.96,161.97,161.94,161.95,907400010.0
2007-09-19 07:09:00,161.96,161.98,161.96,161.97,907400010.0
2007-09-19 07:10:00,161.97,162.0,161.96,161.995,1637599984.0
2007-09-19 07:11:00,161.995,162.0,161.99,162.0,590900002.0
2007-09-19 07:12:00,162.0,162.01,161.995,162.0,668999991.0
2007-09-19 07:13:00,162.0,162.0,162.0,162.0,142799997.0
2007-09-19 07:14:00,162.0,162.01,162.0,162.0,334799998.0
2007-09-19 07:15:00,162.0,162.02,161.995,162.02,1597499993.0
2007-09-19 07:16:00,162.02,162.04,162.01,162.02,1258200005.0
2007-09-19 07:17:00,162.02,162.06,162.01,162.05,1258200005.0
2007-09-19 07:18:00,162.05,162.07,162.04,162.04,791199998.0
2007-09-19 07:19:00,162.04,162.04,162.0,162.02,1626900000.0
2007-09-19 07:20:00,162.01,162.02,162.0,162.02,1029400008.0
2007-09-19 07:21:00,162.03,162.03,162.01,162.01,1029400008.0
2007-09-19 07:22:00,162.01,162.02,161.99,162.0,1559299997.0
2007-09-19 07:23:00,162.02,162.05,162.02,162.03,738200006.0
2007-09-19 07:24:00,162.04,162.1,162.04,162.1,738200006.0
2007-09-19 07:25:00,162.11,162.18,162.1,162.18,738200006.0
2007-09-19 07:26:00,162.19,162.21,162.18,162.19,738200006.0
2007-09-19 07:27:00,162.18,162.19,162.15,162.16,738200006.0
2007-09-19 07:28:00,162.15,162.17,162.14,162.14,738200006.0
2007-09-19 07:29:00,162.13,162.15,162.13,162.13,738200006.0
2007-09-19 07:30:00,162.14,162.18,162.14,162.18,738200006.0
2007-09-19 07:31:00,162.17,162.18,162.15,162.15,738200006.0
2007-09-19 07:32:00,162.16,162.16,162.1,162.12,738200006.0
2007-09-19 07:33:00,162.13,162.15,162.12,162.15,738200006.0
2007-09-19 07:34:00,162.16,162.2,162.16,162.19,738200006.0
2007-09-19 07:35:00,162.18,162.19,162.11,162.11,738200006.0
2007-09-19 07:36:00,162.1,162.11,162.08,162.08,738200006.0
2007-09-19 07:37:00,162.07,162.09,162.06,162.07,738200006.0
2007-09-19 07:38:00,162.05,162.06,162.04,162.04,738200006.0
2007-09-19 07:39:00,162.05,162.06,162.0,162.02,738200006.0
2007-09-19 07:40:00,162.03,162.03,162.0,162.01,738200006.0
2007-09-19 07:41:00,162.0,162.03,161.95,162.03,738200006.0
2007-09-19 07:42:00,162.03,162.03,162.01,162.03,738200006.0
2007-09-19 07:43:00,162.04,162.04,162.015,162.03,1767100007.0
2007-09-19 07:44:00,162.04,162.04,162.03,162.04,1813199998.0
2007-09-19 07:45:00,162.04,162.04,162.0,162.01,1813199998.0
2007-09-19 07:46:00,162.01,162.02,161.99,162.01,1891499996.0
2007-09-19 07:47:00,162.01,162.01,161.99,162.0,1108199999.0
2007-09-19 07:48:00,162.0,162.03,162.0,162.02,939400006.0
2007-09-19 07:49:00,162.02,162.03,162.015,162.02,569299992.0
2007-09-19 07:50:00,162.02,162.02,162.0,162.01,1064999995.0
2007-09-19 07:51:00,162.02,162.02,162.0,162.0,1579699989.0
2007-09-19 07:52:00,162.01,162.02,162.0,162.01,1486299999.0
2007-09-19 07:53:00,162.01,162.02,162.01,162.01,271799997.0
2007-09-19 07:54:00,162.02,162.05,162.01,162.05,417299999.0
2007-09-19 07:55:00,162.05,162.05,162.03,162.04,505999997.0
2007-09-19 07:56:00,162.02,162.04,162.0,162.04,2008799998.0
2007-09-19 07:57:00,162.03,162.04,162.02,162.04,2008799998.0
2007-09-19 07:58:00,162.05,162.07,162.04,162.04,2008799998.0
2007-09-19 07:59:00,162.03,162.03,161.96,161.96,2008799998.0
2007-09-19 08:00:00,161.96,161.96,161.93,161.93,2008799998.0
2007-09-19 08:01:00,161.93,161.94,161.91,161.93,1249600000.0
2007-09-19 08:02:00,161.93,161.97,161.91,161.96,1507300006.0
2007-09-19 08:03:00,161.95,161.97,161.92,161.94,1456499993.0
2007-09-19 08:04:00,161.94,161.96,161.93,161.96,1456499993.0
2007-09-19 08:05:00,161.97,161.98,161.94,161.94,2008800002.0
2007-09-19 08:06:00,161.95,162.0,161.94,161.98,2008800002.0
2007-09-19 08:07:00,161.98,161.99,161.96,161.99,771700001.0
2007-09-19 08:08:00,161.99,162.0,161.95,161.97,1886099999.0
2007-09-19 08:09:00,161.97,161.98,161.96,161.97,1599899994.0
2007-09-19 08:10:00,161.97,161.99,161.96,161.97,2093500000.0
2007-09-19 08:11:00,161.96,162.0,161.96,161.99,2093500000.0
2007-09-19 08:12:00,162.0,162.04,161.99,162.04,2093500000.0
2007-09-19 08:13:00,162.04,162.04,162.02,162.04,1587800002.0
2007-09-19 08:14:00,162.04,162.07,162.04,162.05,1849299994.0
2007-09-19 08:15:00,162.05,162.05,162.04,162.04,795499999.0
2007-09-19 08:16:00,162.05,162.05,162.02,162.02,795499999.0
2007-09-19 08:17:00,162.03,162.03,162.0,162.0,1013000000.0
2007-09-19 08:18:00,162.01,162.01,161.95,161.95,1602600015.0
2007-09-19 08:19:00,161.96,161.99,161.96,161.96,1798399984.0
2007-09-19 08:20:00,161.95,161.98,161.94,161.95,1798399984.0
2007-09-19 08:21:00,161.96,161.96,161.94,161.95,1798399984.0
2007-09-19 08:22:00,161.95,161.95,161.92,161.94,1798399984.0
2007-09-19 08:23:00,161.94,161.96,161.93,161.94,1753500000.0
2007-09-19 08:24:00,161.94,161.94,161.93,161.94,1571000001.0
2007-09-19 08:25:00,161.94,161.95,161.92,161.94,1649100002.0
2007-09-19 08:26:00,161.93,161.94,161.91,161.91,1649100002.0
2007-09-19 08:27:00,161.9,161.91,161.89,161.91,1649100002.0
2007-09-19 08:28:00,161.9,161.92,161.9,161.92,1649100002.0
2007-09-19 08:29:00,161.91,161.95,161.91,161.93,1649100002.0
2007-09-19 08:30:00,161.93,161.94,161.885,161.9,1649100002.0
2007-09-19 08:31:00,161.9,161.94,161.9,161.92,1890999992.0
2007-09-19 08:32:00,161.92,161.94,161.91,161.92,2003200039.0
2007-09-19 08:33:00,161.93,161.93,161.91,161.93,2003200039.0
2007-09-19 08:34:00,161.94,161.94,161.93,161.93,2003200039.0
2007-09-19 08:35:00,161.93,161.97,161.93,161.96,2003200039.0
2007-09-19 08:36:00,161.95,161.97,161.94,161.94,1504700012.0
2007-09-19 08:37:00,161.94,161.94,161.88,161.88,1504700012.0
2007-09-19 08:38:00,161.89,161.9,161.87,161.87,1485699994.0
2007-09-19 08:39:00,161.88,161.9,161.88,161.88,1485699994.0
2007-09-19 08:40:00,161.88,161.9,161.88,161.89,1006100005.0
2007-09-19 08:41:00,161.89,161.89,161.85,161.85,1729999986.0
2007-09-19 08:42:00,161.86,161.88,161.85,161.87,1729999986.0
2007-09-19 08:43:00,161.87,161.91,161.87,161.9,852500003.0
2007-09-19 08:44:00,161.88,161.9,161.88,161.9,833500003.0
2007-09-19 08:45:00,161.9,161.92,161.9,161.9,833500003.0
2007-09-19 08:46:00,161.91,161.91,161.9,161.91,2017999987.0
2007-09-19 08:47:00,161.92,161.93,161.9,161.93,1382100009.0
2007-09-19 08:48:00,161.93,161.98,161.93,161.98,1382100009.0
2007-09-19 08:49:00,161.98,162.0,161.96,161.98,1479400004.0
2007-09-19 08:50:00,161.96,161.97,161.95,161.96,1830500014.0
2007-09-19 08:51:00,161.97,162.03,161.96,162.0,1830500014.0
2007-09-19 08:52:00,161.99,162.0,161.98,161.98,1830500014.0
2007-09-19 08:53:00,161.99,162.01,161.97,161.98,1830500014.0
2007-09-19 08:54:00,161.97,162.0,161.96,161.98,1830500014.0
2007-09-19 08:55:00,161.97,161.99,161.95,161.98,1830500014.0
2007-09-19 08:56:00,162.0,162.01,161.97,161.97,1830500014.0
2007-09-19 08:57:00,161.96,161.98,161.95,161.97,1830500014.0
2007-09-19 08:58:00,161.96,161.98,161.94,161.95,1830500014.0
2007-09-19 08:59:00,161.94,161.99,161.94,161.95,1830500014.0
2007-09-19 09:00:00,161.93,161.98,161.92,161.97,1830500014.0
2007-09-19 09:01:00,161.99,162.02,161.96,161.96,1830500014.0
2007-09-19 09:02:00,161.97,162.01,161.95,162.01,1830500014.0
2007-09-19 09:03:00,162.02,162.04,161.98,161.98,1830500014.0
2007-09-19 09:04:00,161.99,161.99,161.96,161.98,1830500014.0
2007-09-19 09:05:00,161.98,162.0,161.95,161.96,1341599991.0
2007-09-19 09:06:00,161.97,161.99,161.96,161.97,1341599991.0
2007-09-19 09:08:00,161.95,161.96,161.93,161.93,1341599991.0
2007-09-19 09:09:00,161.93,161.95,161.93,161.94,1438700007.0
2007-09-19 09:10:00,161.95,161.95,161.95,161.95,1346200004.0
2007-09-19 09:11:00,161.93,161.96,161.93,161.95,1346200004.0
2007-09-19 09:12:00,161.96,161.99,161.96,161.98,1346200004.0
2007-09-19 09:13:00,161.99,162.0,161.98,161.99,1346200004.0
2007-09-19 09:14:00,161.98,161.99,161.97,161.98,1346200004.0
2007-09-19 09:15:00,162.0,162.02,161.98,161.99,1346200004.0
2007-09-19 09:16:00,161.98,162.03,161.97,162.02,1346200004.0
2007-09-19 09:17:00,162.01,162.01,161.98,161.99,1346200004.0
2007-09-19 09:18:00,162.0,162.02,162.0,162.02,1346200004.0
2007-09-19 09:19:00,162.03,162.03,161.99,161.99,1346200004.0
2007-09-19 09:20:00,162.0,162.03,161.99,162.0,1346200004.0
2007-09-19 09:21:00,161.99,162.0,161.94,161.94,1346200004.0
2007-09-19 09:22:00,161.92,161.97,161.92,161.97,1346200004.0
2007-09-19 09:23:00,161.98,161.99,161.975,161.99,1346200004.0
2007-09-19 09:24:00,161.99,162.03,161.98,162.03,1808900008.0
2007-09-19 09:25:00,162.04,162.04,161.97,162.01,1808900008.0
2007-09-19 09:26:00,162.02,162.05,162.01,162.02,1808900008.0
2007-09-19 09:27:00,162.03,162.04,161.96,161.97,1808900008.0
2007-09-19 09:28:00,161.975,162.01,161.975,162.0,1808900008.0
2007-09-19 09:29:00,161.99,161.99,161.94,161.95,1135800009.0
2007-09-19 09:30:00,161.94,161.94,161.87,161.88,1135800009.0
2007-09-19 09:31:00,161.86,161.87,161.83,161.87,1135800009.0
2007-09-19 09:32:00,161.86,161.86,161.79,161.8,1135800009.0
2007-09-19 09:33:00,161.81,161.82,161.75,161.82,1135800009.0
2007-09-19 09:34:00,161.81,161.81,161.76,161.77,1135800009.0
2007-09-19 09:35:00,161.76,161.77,161.67,161.67,1135800009.0
2007-09-19 09:36:00,161.66,161.66,161.55,161.58,1135800009.0
2007-09-19 09:37:00,161.57,161.69,161.57,161.68,1135800009.0
2007-09-19 09:38:00,161.69,161.71,161.66,161.7,1135800009.0
2007-09-19 09:39:00,161.71,161.74,161.63,161.66,1135800009.0
2007-09-19 09:40:00,161.67,161.68,161.64,161.64,1135800009.0
2007-09-19 09:41:00,161.63,161.68,161.61,161.66,1135800009.0
2007-09-19 09:42:00,161.65,161.67,161.6,161.6,1135800009.0
2007-09-19 09:43:00,161.56,161.73,161.55,161.7,1135800009.0
2007-09-19 09:44:00,161.69,161.75,161.66,161.69,1135800009.0
2007-09-19 09:45:00,161.68,161.69,161.63,161.65,1135800009.0
2007-09-19 09:46:00,161.66,161.69,161.65,161.68,1135800009.0
2007-09-19 09:47:00,161.67,161.68,161.65,161.66,1135800009.0
2007-09-19 09:48:00,161.65,161.7,161.65,161.69,1135800009.0
2007-09-19 09:49:00,161.7,161.72,161.69,161.69,1135800009.0
2007-09-19 09:50:00,161.68,161.71,161.68,161.71,1135800009.0
2007-09-19 09:51:00,161.72,161.73,161.7,161.71,1135800009.0
2007-09-19 09:52:00,161.72,161.73,161.71,161.71,1135800009.0
2007-09-19 09:53:00,161.73,161.83,161.73,161.82,1135800009.0
2007-09-19 09:54:00,161.83,161.88,161.82,161.86,1135800009.0
2007-09-19 09:55:00,161.85,161.85,161.81,161.81,1135800009.0
2007-09-19 09:56:00,161.82,161.82,161.8,161.82,1135800009.0
2007-09-19 09:57:00,161.83,161.83,161.8,161.8,1135800009.0
2007-09-19 09:58:00,161.79,161.84,161.79,161.84,1135800009.0
2007-09-19 09:59:00,161.83,161.91,161.82,161.89,1135800009.0
2007-09-19 10:00:00,161.9,161.92,161.89,161.92,1135800009.0
2007-09-19 10:01:00,161.91,161.91,161.83,161.84,1135800009.0
2007-09-19 10:02:00,161.81,161.88,161.81,161.88,1135800009.0
2007-09-19 10:03:00,161.87,161.92,161.85,161.86,1135800009.0
2007-09-19 10:04:00,161.87,161.88,161.85,161.87,1135800009.0
2007-09-19 10:05:00,161.86,161.89,161.83,161.88,1135800009.0
2007-09-19 10:06:00,161.87,161.88,161.85,161.85,1135800009.0
2007-09-19 10:07:00,161.86,161.87,161.84,161.86,1135800009.0
2007-09-19 10:08:00,161.85,161.85,161.83,161.84,1135800009.0
2007-09-19 10:09:00,161.85,161.85,161.82,161.83,1135800009.0
2007-09-19 10:10:00,161.84,161.87,161.82,161.85,1135800009.0
2007-09-19 10:11:00,161.84,161.87,161.82,161.87,1135800009.0
2007-09-19 10:12:00,161.88,161.91,161.87,161.9,1135800009.0
2007-09-19 10:13:00,161.91,161.95,161.9,161.91,1135800009.0
2007-09-19 10:14:00,161.9,161.93,161.88,161.88,1135800009.0
2007-09-19 10:15:00,161.89,161.9,161.87,161.88,1135800009.0
2007-09-19 10:16:00,161.87,161.89,161.86,161.87,1135800009.0
2007-09-19 10:17:00,161.86,161.94,161.86,161.93,1698300012.0
2007-09-19 10:18:00,161.94,161.95,161.86,161.88,1698300012.0
2007-09-19 10:19:00,161.88,161.89,161.87,161.88,1698300012.0
2007-09-19 10:20:00,161.87,161.89,161.85,161.86,1819300022.0
2007-09-19 10:21:00,161.87,161.87,161.83,161.84,1819300022.0
2007-09-19 10:22:00,161.83,161.84,161.79,161.82,1819300022.0
2007-09-19 10:23:00,161.83,161.85,161.8,161.82,1819300022.0
2007-09-19 10:24:00,161.84,161.86,161.82,161.85,1819300022.0
2007-09-19 10:25:00,161.86,161.9,161.86,161.89,1819300022.0
2007-09-19 10:26:00,161.9,161.92,161.88,161.92,1819300022.0
2007-09-19 10:27:00,161.93,161.93,161.86,161.86,1819300022.0
2007-09-19 10:28:00,161.87,161.87,161.85,161.85,1819300022.0
2007-09-19 10:29:00,161.86,161.89,161.86,161.86,1819300022.0
2007-09-19 10:30:00,161.86,161.88,161.86,161.88,1035300005.0
2007-09-19 10:31:00,161.88,161.88,161.85,161.87,1861600041.0
2007-09-19 10:32:00,161.86,161.87,161.85,161.86,1853400000.0
2007-09-19 10:33:00,161.86,161.88,161.86,161.86,1037600006.0
2007-09-19 10:34:00,161.86,161.87,161.85,161.86,1068000003.0
2007-09-19 10:35:00,161.855,161.87,161.85,161.87,1068000003.0
2007-09-19 10:36:00,161.87,161.88,161.86,161.88,1308800012.0
2007-09-19 10:37:00,161.88,161.89,161.85,161.85,2085499998.0
2007-09-19 10:38:00,161.86,161.87,161.85,161.87,2085499998.0
2007-09-19 10:39:00,161.86,161.87,161.86,161.87,2085499998.0
2007-09-19 10:40:00,161.86,161.86,161.85,161.85,2085499998.0
2007-09-19 10:41:00,161.84,161.84,161.8,161.8,2085499998.0
2007-09-19 10:42:00,161.79,161.79,161.72,161.74,2085499998.0
2007-09-19 10:43:00,161.72,161.74,161.71,161.72,2085499998.0
2007-09-19 10:44:00,161.71,161.84,161.71,161.82,2085499998.0
2007-09-19 10:45:00,161.83,161.87,161.78,161.79,2085499998.0
2007-09-19 10:46:00,161.78,161.79,161.76,161.76,2085499998.0
2007-09-19 10:47:00,161.76,161.76,161.72,161.75,1705600018.0
2007-09-19 10:48:00,161.74,161.75,161.72,161.72,1705600018.0
2007-09-19 10:49:00,161.73,161.82,161.73,161.79,1705600018.0
2007-09-19 10:50:00,161.78,161.8,161.74,161.76,1705600018.0
2007-09-19 10:51:00,161.77,161.82,161.77,161.77,1705600018.0
2007-09-19 10:52:00,161.76,161.78,161.75,161.77,1705600018.0
2007-09-19 10:53:00,161.78,161.79,161.76,161.77,1705600018.0
2007-09-19 10:54:00,161.78,161.82,161.76,161.82,1705600018.0
2007-09-19 10:55:00,161.81,161.86,161.79,161.84,1705600018.0
2007-09-19 10:56:00,161.83,161.85,161.83,161.83,1705600018.0
2007-09-19 10:57:00,161.82,161.85,161.8,161.85,1705600018.0
2007-09-19 10:58:00,161.86,161.87,161.84,161.85,1705600018.0
2007-09-19 10:59:00,161.84,161.85,161.81,161.84,1705600018.0
2007-09-19 11:00:00,161.83,161.83,161.79,161.79,1705600018.0
2007-09-19 11:01:00,161.81,161.83,161.8,161.81,1705600018.0
2007-09-19 11:02:00,161.8,161.85,161.79,161.84,1705600018.0
2007-09-19 11:03:00,161.86,161.86,161.79,161.79,1705600018.0
2007-09-19 11:04:00,161.78,161.79,161.76,161.76,1705600018.0
2007-09-19 11:05:00,161.77,161.79,161.75,161.79,1705600018.0
2007-09-19 11:06:00,161.78,161.8,161.78,161.78,1705600018.0
2007-09-19 11:07:00,161.79,161.85,161.78,161.84,1705600018.0
2007-09-19 11:08:00,161.86,161.86,161.84,161.85,1705600018.0
2007-09-19 11:09:00,161.86,161.87,161.82,161.84,1705600018.0
2007-09-19 11:10:00,161.83,161.85,161.81,161.83,1705600018.0
2007-09-19 11:11:00,161.84,161.86,161.84,161.86,1705600018.0
2007-09-19 11:12:00,161.86,161.87,161.85,161.86,1718400040.0
2007-09-19 11:13:00,161.84,161.84,161.82,161.83,1718400040.0
2007-09-19 11:14:00,161.82,161.85,161.82,161.85,1718400040.0
2007-09-19 11:15:00,161.83,161.84,161.82,161.82,1718400040.0
2007-09-19 11:16:00,161.83,161.83,161.82,161.83,1718400040.0
2007-09-19 11:17:00,161.825,161.84,161.81,161.83,1718400040.0
2007-09-19 11:18:00,161.83,161.84,161.83,161.83,1039099986.0
2007-09-19 11:19:00,161.83,161.85,161.82,161.84,1948900005.0
2007-09-19 11:20:00,161.84,161.87,161.82,161.83,1204499993.0
2007-09-19 11:21:00,161.82,161.85,161.82,161.83,1204499993.0
2007-09-19 11:22:00,161.83,161.85,161.825,161.83,1204499993.0
2007-09-19 11:23:00,161.84,161.87,161.84,161.86,2090799996.0
2007-09-19 11:24:00,161.86,161.89,161.85,161.89,2090799996.0
2007-09-19 11:25:00,161.87,161.88,161.86,161.88,2049399999.0
2007-09-19 11:26:00,161.89,161.9,161.86,161.87,2049399999.0
2007-09-19 11:27:00,161.86,161.88,161.84,161.86,2049399999.0
2007-09-19 11:28:00,161.87,161.89,161.85,161.88,2049399999.0
2007-09-19 11:29:00,161.86,161.87,161.85,161.85,1893800011.0
2007-09-19 11:30:00,161.84,161.86,161.84,161.85,1893800011.0
2007-09-19 11:31:00,161.85,161.85,161.82,161.83,1893800011.0
2007-09-19 11:32:00,161.82,161.83,161.8,161.8,1479400009.0
2007-09-19 11:33:00,161.81,161.82,161.73,161.74,1479400009.0
2007-09-19 11:34:00,161.75,161.75,161.72,161.74,1479400009.0
2007-09-19 11:35:00,161.73,161.73,161.7,161.72,1479400009.0
2007-09-19 11:36:00,161.73,161.73,161.72,161.72,1479400009.0
2007-09-19 11:37:00,161.74,161.75,161.72,161.73,1479400009.0
2007-09-19 11:38:00,161.74,161.75,161.69,161.69,1479400009.0
2007-09-19 11:39:00,161.7,161.72,161.7,161.71,1479400009.0
2007-09-19 11:40:00,161.72,161.72,161.66,161.71,1479400009.0
2007-09-19 11:41:00,161.72,161.72,161.7,161.72,1479400009.0
2007-09-19 11:42:00,161.73,161.79,161.72,161.79,1479400009.0
2007-09-19 11:43:00,161.78,161.86,161.78,161.79,1479400009.0
2007-09-19 11:44:00,161.8,161.81,161.76,161.79,1479400009.0
2007-09-19 11:45:00,161.8,161.81,161.78,161.78,1479400009.0
2007-09-19 11:46:00,161.8,161.83,161.8,161.82,1479400009.0
2007-09-19 11:47:00,161.81,161.85,161.81,161.82,1479400009.0
2007-09-19 11:48:00,161.82,161.85,161.82,161.85,1479400009.0
2007-09-19 11:49:00,161.84,161.85,161.82,161.82,2105600001.0
2007-09-19 11:50:00,161.83,161.84,161.81,161.81,2105600001.0
2007-09-19 11:51:00,161.8,161.81,161.74,161.75,2105600001.0
2007-09-19 11:52:00,161.74,161.8,161.74,161.8,2105600001.0
2007-09-19 11:53:00,161.79,161.81,161.79,161.8,2105600001.0
2007-09-19 11:54:00,161.81,161.83,161.81,161.82,2105600001.0
2007-09-19 11:55:00,161.81,161.82,161.77,161.77,2105600001.0
2007-09-19 11:56:00,161.76,161.77,161.74,161.74,2105600001.0
2007-09-19 11:57:00,161.75,161.75,161.69,161.69,2105600001.0
2007-09-19 11:58:00,161.68,161.68,161.64,161.64,2105600001.0
2007-09-19 11:59:00,161.63,161.66,161.61,161.62,930500003.0
2007-09-19 12:00:00,161.6,161.62,161.57,161.57,930500003.0
2007-09-19 12:01:00,161.58,161.59,161.55,161.57,930500003.0
2007-09-19 12:02:00,161.58,161.61,161.56,161.61,930500003.0
2007-09-19 12:03:00,161.6,161.64,161.6,161.64,930500003.0
2007-09-19 12:04:00,161.65,161.66,161.62,161.63,930500003.0
2007-09-19 12:05:00,161.64,161.64,161.61,161.62,930500003.0
2007-09-19 12:06:00,161.61,161.64,161.59,161.63,930500003.0
2007-09-19 12:07:00,161.63,161.66,161.61,161.66,930500003.0
2007-09-19 12:08:00,161.67,161.67,161.63,161.63,2131599993.0
2007-09-19 12:09:00,161.64,161.65,161.63,161.64,2131599993.0
2007-09-19 12:10:00,161.65,161.7,161.64,161.65,2131599993.0
2007-09-19 12:11:00,161.64,161.68,161.64,161.66,2131599993.0
2007-09-19 12:12:00,161.65,161.65,161.58,161.61,2131599993.0
2007-09-19 12:13:00,161.6,161.64,161.59,161.6,2131599993.0
2007-09-19 12:14:00,161.59,161.6,161.55,161.55,2131599993.0
2007-09-19 12:15:00,161.56,161.58,161.54,161.55,2131599993.0
2007-09-19 12:16:00,161.54,161.55,161.53,161.54,2131599993.0
2007-09-19 12:17:00,161.55,161.55,161.53,161.53,2131599993.0
2007-09-19 12:18:00,161.51,161.51,161.39,161.41,1886599979.0
2007-09-19 12:19:00,161.4,161.41,161.38,161.39,1886599979.0
2007-09-19 12:20:00,161.42,161.47,161.42,161.47,1886599979.0
2007-09-19 12:21:00,161.48,161.48,161.47,161.47,1886599979.0
2007-09-19 12:22:00,161.52,161.54,161.46,161.46,1886599979.0
2007-09-19 12:23:00,161.47,161.49,161.46,161.49,1886599979.0
2007-09-19 12:24:00,161.5,161.6,161.5,161.57,1886599979.0
2007-09-19 12:25:00,161.56,161.57,161.54,161.57,1886599979.0
2007-09-19 12:26:00,161.56,161.56,161.53,161.55,1886599979.0
2007-09-19 12:27:00,161.56,161.57,161.54,161.565,1886599979.0
2007-09-19 12:28:00,161.55,161.61,161.55,161.6,1579900004.0
2007-09-19 12:29:00,161.61,161.66,161.6,161.63,1579900004.0
2007-09-19 12:30:00,161.63,161.64,161.605,161.62,2089399993.0
2007-09-19 12:31:00,161.615,161.63,161.59,161.62,2047699991.0
2007-09-19 12:32:00,161.61,161.73,161.61,161.69,1791200004.0
2007-09-19 12:33:00,161.67,161.7,161.66,161.66,1791200004.0
2007-09-19 12:34:00,161.65,161.69,161.65,161.68,1791200004.0
2007-09-19 12:35:00,161.67,161.69,161.67,161.67,1791200004.0
2007-09-19 12:36:00,161.66,161.69,161.63,161.64,1791200004.0
2007-09-19 12:37:00,161.65,161.66,161.62,161.66,1791200004.0
2007-09-19 12:38:00,161.64,161.65,161.64,161.65,1791200004.0
2007-09-19 12:39:00,161.66,161.66,161.64,161.65,1791200004.0
2007-09-19 12:40:00,161.655,161.67,161.64,161.64,1791200004.0
2007-09-19 12:41:00,161.65,161.65,161.56,161.57,1950699976.0
2007-09-19 12:42:00,161.56,161.64,161.54,161.64,1950699976.0
2007-09-19 12:43:00,161.63,161.66,161.62,161.65,1950699976.0
2007-09-19 12:44:00,161.66,161.68,161.65,161.68,1950699976.0
2007-09-19 12:45:00,161.69,161.72,161.68,161.71,1950699976.0
2007-09-19 12:46:00,161.7,161.7,161.67,161.68,1950699976.0
2007-09-19 12:47:00,161.67,161.69,161.64,161.66,1950699976.0
2007-09-19 12:48:00,161.65,161.66,161.64,161.65,1950699976.0
2007-09-19 12:49:00,161.64,161.65,161.62,161.64,1950699976.0
2007-09-19 12:50:00,161.63,161.64,161.6,161.64,1950699976.0
2007-09-19 12:51:00,161.65,161.68,161.65,161.66,1950699976.0
2007-09-19 12:52:00,161.65,161.68,161.63,161.67,1950699976.0
2007-09-19 12:53:00,161.66,161.67,161.64,161.66,1950699976.0
2007-09-19 12:54:00,161.67,161.67,161.6,161.62,1950699976.0
2007-09-19 12:55:00,161.63,161.66,161.62,161.64,1950699976.0
2007-09-19 12:56:00,161.62,161.63,161.6,161.61,1950699976.0
2007-09-19 12:57:00,161.6,161.61,161.53,161.53,1950699976.0
2007-09-19 12:58:00,161.49,161.52,161.49,161.5,1950699976.0
2007-09-19 12:59:00,161.51,161.51,161.47,161.5,1950699976.0
2007-09-19 13:00:00,161.53,161.57,161.49,161.51,1950699976.0
2007-09-19 13:01:00,161.54,161.56,161.5,161.51,1950699976.0
2007-09-19 13:02:00,161.52,161.59,161.52,161.59,1950699976.0
2007-09-19 13:03:00,161.58,161.59,161.56,161.57,1950699976.0
2007-09-19 13:04:00,161.58,161.58,161.53,161.54,1950699976.0
2007-09-19 13:05:00,161.55,161.56,161.53,161.55,1950699976.0
2007-09-19 13:06:00,161.58,161.64,161.53,161.64,1950699976.0
2007-09-19 13:07:00,161.65,161.66,161.6,161.6,1950699976.0
2007-09-19 13:08:00,161.59,161.61,161.58,161.59,1950699976.0
2007-09-19 13:09:00,161.6,161.61,161.58,161.6,1950699976.0
2007-09-19 13:10:00,161.61,161.65,161.6,161.64,1950699976.0
2007-09-19 13:11:00,161.65,161.65,161.61,161.64,1950699976.0
2007-09-19 13:12:00,161.63,161.66,161.63,161.64,1950699976.0
2007-09-19 13:13:00,161.65,161.67,161.61,161.62,1950699976.0
2007-09-19 13:14:00,161.62,161.66,161.62,161.66,1950699976.0
2007-09-19 13:15:00,161.66,161.68,161.66,161.675,728999997.0
2007-09-19 13:16:00,161.68,161.69,161.67,161.68,1899099999.0
2007-09-19 13:17:00,161.7,161.71,161.67,161.695,1899099999.0
2007-09-19 13:18:00,161.72,161.79,161.72,161.76,1714699996.0
2007-09-19 13:19:00,161.78,161.78,161.75,161.75,1714699996.0
2007-09-19 13:20:00,161.73,161.77,161.72,161.75,2004500004.0
2007-09-19 13:21:00,161.76,161.76,161.72,161.73,2004500004.0
2007-09-19 13:22:00,161.74,161.76,161.72,161.74,2004500004.0
2007-09-19 13:23:00,161.73,161.74,161.7,161.7,2004500004.0
2007-09-19 13:24:00,161.71,161.72,161.69,161.72,2004500004.0
2007-09-19 13:25:00,161.715,161.745,161.715,161.745,2004500004.0
2007-09-19 13:26:00,161.75,161.78,161.74,161.76,2030000023.0
2007-09-19 13:27:00,161.77,161.78,161.76,161.76,2030000023.0
2007-09-19 13:28:00,161.77,161.78,161.75,161.76,2030000023.0
2007-09-19 13:29:00,161.76,161.76,161.76,161.76,1212399993.0
2007-09-19 13:30:00,161.76,161.76,161.46,161.55,2048099990.0
2007-09-19 13:31:00,161.54,161.61,161.51,161.59,2048099990.0
2007-09-19 13:32:00,161.6,161.62,161.57,161.58,2048099990.0
2007-09-19 13:33:00,161.57,161.62,161.56,161.61,2048099990.0
2007-09-19 13:34:00,161.62,161.78,161.6,161.71,2048099990.0
2007-09-19 13:35:00,161.72,161.74,161.67,161.71,2048099990.0
2007-09-19 13:36:00,161.72,161.72,161.67,161.68,2048099990.0
2007-09-19 13:37:00,161.69,161.72,161.67,161.71,2048099990.0
2007-09-19 13:38:00,161.68,161.71,161.67,161.69,2048099990.0
2007-09-19 13:39:00,161.7,161.74,161.68,161.72,2048099990.0
2007-09-19 13:40:00,161.71,161.71,161.64,161.69,2048099990.0
2007-09-19 13:41:00,161.7,161.72,161.68,161.68,2048099990.0
2007-09-19 13:42:00,161.69,161.69,161.65,161.65,2048099990.0
2007-09-19 13:43:00,161.66,161.67,161.65,161.67,1601800006.0
2007-09-19 13:44:00,161.66,161.69,161.64,161.68,1601800006.0
2007-09-19 13:45:00,161.69,161.73,161.69,161.7,1601800006.0
2007-09-19 13:46:00,161.69,161.69,161.66,161.66,1601800006.0
2007-09-19 13:47:00,161.66,161.69,161.66,161.67,1601800006.0
2007-09-19 13:48:00,161.67,161.68,161.66,161.68,1141900003.0
2007-09-19 13:49:00,161.68,161.68,161.66,161.67,408899998.0
2007-09-19 13:50:00,161.66,161.67,161.66,161.66,860300016.0
2007-09-19 13:51:00,161.66,161.71,161.66,161.71,1088400001.0
2007-09-19 13:52:00,161.7,161.73,161.69,161.7,1088400001.0
2007-09-19 13:53:00,161.72,161.72,161.69,161.7,1088400001.0
2007-09-19 13:54:00,161.7,161.72,161.7,161.71,1146999991.0
2007-09-19 13:55:00,161.72,161.74,161.71,161.72,1146999991.0
2007-09-19 13:56:00,161.74,161.74,161.7,161.7,1146999991.0
2007-09-19 13:57:00,161.71,161.71,161.66,161.7,1146999991.0
2007-09-19 13:58:00,161.67,161.71,161.65,161.7,1146999991.0
2007-09-19 13:59:00,161.72,161.78,161.71,161.78,1146999991.0
2007-09-19 14:00:00,161.77,161.84,161.75,161.83,1146999991.0
2007-09-19 14:01:00,161.82,161.83,161.78,161.79,1146999991.0
2007-09-19 14:02:00,161.78,161.81,161.78,161.795,1146999991.0
2007-09-19 14:03:00,161.795,161.8,161.76,161.76,2050200015.0
2007-09-19 14:04:00,161.76,161.77,161.75,161.77,2135099990.0
2007-09-19 14:05:00,161.77,161.78,161.725,161.73,1747900010.0
2007-09-19 14:06:00,161.74,161.76,161.7,161.76,1163599993.0
2007-09-19 14:07:00,161.75,161.76,161.65,161.67,1163599993.0
2007-09-19 14:08:00,161.66,161.78,161.65,161.78,1163599993.0
2007-09-19 14:09:00,161.79,161.79,161.75,161.76,1163599993.0
2007-09-19 14:10:00,161.77,161.77,161.75,161.75,1163599993.0
2007-09-19 14:11:00,161.76,161.76,161.74,161.74,1163599993.0
2007-09-19 14:12:00,161.75,161.78,161.74,161.77,1163599993.0
2007-09-19 14:13:00,161.78,161.8,161.77,161.78,1163599993.0
2007-09-19 14:14:00,161.775,161.8,161.77,161.79,1163599993.0
2007-09-19 14:15:00,161.79,161.79,161.77,161.78,1570699995.0
2007-09-19 14:16:00,161.78,161.79,161.77,161.78,1640799982.0
2007-09-19 14:17:00,161.78,161.78,161.74,161.74,1956899982.0
2007-09-19 14:18:00,161.74,161.75,161.7,161.72,2109700014.0
2007-09-19 14:19:00,161.72,161.73,161.705,161.72,2142699994.0
2007-09-19 14:20:00,161.72,161.72,161.69,161.72,1969699995.0
2007-09-19 14:21:00,161.72,161.74,161.7,161.73,1969699995.0
2007-09-19 14:22:00,161.73,161.76,161.72,161.745,1943799978.0
2007-09-19 14:23:00,161.74,161.77,161.72,161.76,1773599994.0
2007-09-19 14:24:00,161.77,161.77,161.72,161.73,1773599994.0
2007-09-19 14:25:00,161.73,161.79,161.73,161.765,1773599994.0
2007-09-19 14:26:00,161.78,161.78,161.76,161.76,1413400003.0
2007-09-19 14:27:00,161.76,161.77,161.755,161.76,858000000.0
2007-09-19 14:28:00,161.755,161.79,161.74,161.79,1749199992.0
2007-09-19 14:29:00,161.77,161.78,161.74,161.76,2093500006.0
2007-09-19 14:30:00,161.78,161.9,161.75,161.84,2093500006.0
2007-09-19 14:31:00,161.85,161.86,161.83,161.85,2093500006.0
2007-09-19 14:32:00,161.8,161.82,161.78,161.81,2093500006.0
2007-09-19 14:33:00,161.8,161.83,161.72,161.73,2093500006.0
2007-09-19 14:34:00,161.72,161.74,161.69,161.72,2093500006.0
2007-09-19 14:35:00,161.73,161.77,161.73,161.76,2093500006.0
2007-09-19 14:36:00,161.75,161.77,161.7,161.7,2093500006.0
2007-09-19 14:37:00,161.69,161.71,161.66,161.71,2093500006.0
2007-09-19 14:38:00,161.7,161.73,161.67,161.72,2093500006.0
2007-09-19 14:39:00,161.71,161.79,161.7,161.78,2093500006.0
2007-09-19 14:40:00,161.79,161.81,161.78,161.78,2093500006.0
2007-09-19 14:41:00,161.79,161.82,161.76,161.76,2093500006.0
2007-09-19 14:42:00,161.77,161.85,161.75,161.84,2093500006.0
2007-09-19 14:43:00,161.85,161.85,161.79,161.82,2093500006.0
2007-09-19 14:44:00,161.81,161.82,161.79,161.81,2093500006.0
2007-09-19 14:45:00,161.82,161.83,161.79,161.79,2093500006.0
2007-09-19 14:46:00,161.8,161.87,161.79,161.87,2093500006.0
2007-09-19 14:47:00,161.86,161.88,161.85,161.87,2093500006.0
2007-09-19 14:48:00,161.88,161.99,161.87,161.99,2093500006.0
2007-09-19 14:49:00,161.98,162.07,161.98,162.05,2093500006.0
2007-09-19 14:50:00,162.07,162.12,162.06,162.07,2093500006.0
2007-09-19 14:51:00,162.08,162.11,162.08,162.11,2093500006.0
2007-09-19 14:52:00,162.13,162.19,162.11,162.18,2093500006.0
2007-09-19 14:53:00,162.17,162.19,162.11,162.13,2093500006.0
2007-09-19 14:54:00,162.12,162.19,162.12,162.13,2093500006.0
2007-09-19 14:55:00,162.12,162.16,162.1,162.15,2093500006.0
2007-09-19 14:56:00,162.12,162.14,162.07,162.07,2093500006.0
2007-09-19 14:57:00,162.08,162.08,162.05,162.07,2093500006.0
2007-09-19 14:58:00,162.08,162.12,162.07,162.12,2093500006.0
2007-09-19 14:59:00,162.11,162.16,162.1,162.13,2093500006.0
2007-09-19 15:00:00,162.12,162.13,162.08,162.1,2093500006.0
2007-09-19 15:01:00,162.11,162.14,162.11,162.13,2093500006.0
2007-09-19 15:02:00,162.11,162.11,162.05,162.05,2093500006.0
2007-09-19 15:03:00,162.06,162.1,162.05,162.06,2093500006.0
2007-09-19 15:04:00,162.05,162.07,162.05,162.07,2093500006.0
2007-09-19 15:05:00,162.08,162.08,162.05,162.06,2093500006.0
2007-09-19 15:06:00,162.05,162.1,162.04,162.09,2093500006.0
2007-09-19 15:07:00,162.08,162.1,162.07,162.08,2093500006.0
2007-09-19 15:08:00,162.09,162.11,162.08,162.09,2093500006.0
2007-09-19 15:09:00,162.09,162.1,162.07,162.09,1882600004.0
2007-09-19 15:10:00,162.08,162.1,162.08,162.09,1882600004.0
2007-09-19 15:11:00,162.1,162.1,162.07,162.08,1882600004.0
2007-09-19 15:12:00,162.08,162.08,162.04,162.05,1239600005.0
2007-09-19 15:13:00,162.05,162.05,162.03,162.03,1239600005.0
2007-09-19 15:14:00,162.02,162.06,162.02,162.06,2014400005.0
2007-09-19 15:15:00,162.05,162.07,161.99,162.01,2014400005.0
2007-09-19 15:16:00,162.02,162.03,161.99,162.0,2014400005.0
2007-09-19 15:17:00,162.01,162.04,162.01,162.04,2014400005.0
2007-09-19 15:18:00,162.03,162.03,161.99,161.99,2014400005.0
2007-09-19 15:19:00,162.0,162.01,161.99,162.0,2014400005.0
2007-09-19 15:20:00,162.01,162.05,162.01,162.04,2014400005.0
2007-09-19 15:21:00,162.05,162.07,162.03,162.04,2014400005.0
2007-09-19 15:22:00,162.03,162.04,162.0,162.03,2014400005.0
2007-09-19 15:23:00,162.04,162.04,162.01,162.02,2014400005.0
2007-09-19 15:24:00,162.03,162.03,162.01,162.03,2014400005.0
2007-09-19 15:25:00,162.04,162.07,162.04,162.07,2014400005.0
2007-09-19 15:26:00,162.08,162.08,162.06,162.06,2014400005.0
2007-09-19 15:27:00,162.05,162.08,162.05,162.08,2014400005.0
2007-09-19 15:28:00,162.07,162.07,162.04,162.05,2014400005.0
2007-09-19 15:29:00,162.04,162.05,162.02,162.02,2014400005.0
2007-09-19 15:30:00,162.03,162.07,162.02,162.07,2014400005.0
2007-09-19 15:31:00,162.06,162.08,162.04,162.04,2014400005.0
2007-09-19 15:32:00,162.06,162.07,162.04,162.06,2014400005.0
2007-09-19 15:33:00,162.07,162.1,162.06,162.07,2014400005.0
2007-09-19 15:34:00,162.08,162.1,162.07,162.09,2014400005.0
2007-09-19 15:35:00,162.08,162.1,162.06,162.06,2014400005.0
2007-09-19 15:36:00,162.05,162.05,162.01,162.03,2014400005.0
2007-09-19 15:37:00,162.01,162.03,162.0,162.0,2014400005.0
2007-09-19 15:38:00,162.01,162.04,161.99,162.03,2014400005.0
2007-09-19 15:39:00,162.02,162.04,162.0,162.03,2014400005.0
2007-09-19 15:40:00,162.02,162.05,162.02,162.05,2014400005.0
2007-09-19 15:41:00,162.07,162.12,162.06,162.09,2014400005.0
2007-09-19 15:42:00,162.1,162.14,162.1,162.14,2014400005.0
2007-09-19 15:43:00,162.15,162.18,162.13,162.14,2014400005.0
2007-09-19 15:44:00,162.15,162.19,162.15,162.16,2014400005.0
2007-09-19 15:45:00,162.16,162.2,162.16,162.18,2081850001.0
2007-09-19 15:46:00,162.19,162.2,162.165,162.17,2081850001.0
2007-09-19 15:47:00,162.18,162.2,162.17,162.2,1866799977.0
2007-09-19 15:48:00,162.19,162.25,162.19,162.24,1866799977.0
2007-09-19 15:49:00,162.23,162.28,162.23,162.27,1866799977.0
2007-09-19 15:50:00,162.26,162.32,162.26,162.32,1866799977.0
2007-09-19 15:51:00,162.33,162.34,162.32,162.34,1866799977.0
2007-09-19 15:52:00,162.35,162.43,162.34,162.42,1866799977.0
2007-09-19 15:53:00,162.41,162.41,162.38,162.39,1866799977.0
2007-09-19 15:54:00,162.38,162.43,162.37,162.41,1866799977.0
2007-09-19 15:55:00,162.4,162.43,162.36,162.36,1866799977.0
2007-09-19 15:56:00,162.37,162.41,162.36,162.4,1866799977.0
2007-09-19 15:57:00,162.39,162.39,162.38,162.38,1866799977.0
2007-09-19 15:58:00,162.37,162.37,162.32,162.32,1866799977.0
2007-09-19 15:59:00,162.31,162.35,162.29,162.29,1866799977.0
2007-09-19 16:00:00,162.28,162.29,162.18,162.18,1866799977.0
2007-09-19 16:01:00,162.19,162.22,162.16,162.17,1866799977.0
2007-09-19 16:02:00,162.16,162.16,162.08,162.12,1866799977.0
2007-09-19 16:03:00,162.13,162.19,162.1,162.18,1866799977.0
2007-09-19 16:04:00,162.16,162.21,162.14,162.21,1866799977.0
2007-09-19 16:05:00,162.23,162.26,162.18,162.19,1866799977.0
2007-09-19 16:06:00,162.2,162.23,162.17,162.23,1866799977.0
2007-09-19 16:07:00,162.21,162.22,162.14,162.14,1866799977.0
2007-09-19 16:08:00,162.15,162.22,162.12,162.2,1866799977.0
2007-09-19 16:09:00,162.19,162.24,162.18,162.22,1866799977.0
2007-09-19 16:10:00,162.23,162.28,162.23,162.27,1866799977.0
2007-09-19 16:11:00,162.26,162.32,162.26,162.31,1866799977.0
2007-09-19 16:12:00,162.32,162.37,162.31,162.36,1866799977.0
2007-09-19 16:13:00,162.37,162.37,162.34,162.35,1866799977.0
2007-09-19 16:14:00,162.36,162.37,162.33,162.36,1866799977.0
2007-09-19 16:15:00,162.37,162.38,162.32,162.34,1866799977.0
2007-09-19 16:16:00,162.33,162.34,162.27,162.29,1866799977.0
2007-09-19 16:17:00,162.28,162.32,162.28,162.3,1866799977.0
2007-09-19 16:18:00,162.29,162.32,162.28,162.31,1866799977.0
2007-09-19 16:19:00,162.32,162.32,162.26,162.27,1866799977.0
2007-09-19 16:20:00,162.25,162.28,162.25,162.27,1866799977.0
2007-09-19 16:21:00,162.28,162.29,162.28,162.28,1866799977.0
2007-09-19 16:22:00,162.31,162.33,162.27,162.33,1866799977.0
2007-09-19 16:23:00,162.32,162.33,162.3,162.33,1866799977.0
2007-09-19 16:24:00,162.32,162.34,162.3,162.31,1866799977.0
2007-09-19 16:25:00,162.3,162.34,162.3,162.32,1866799977.0
2007-09-19 16:26:00,162.31,162.34,162.31,162.31,1866799977.0
2007-09-19 16:27:00,162.315,162.315,162.28,162.29,1866799977.0
2007-09-19 16:28:00,162.29,162.3,162.26,162.28,2024199979.0
2007-09-19 16:29:00,162.26,162.26,162.22,162.26,1483899997.0
2007-09-19 16:30:00,162.27,162.28,162.22,162.26,1483899997.0
2007-09-19 16:31:00,162.25,162.26,162.23,162.23,1483899997.0
2007-09-19 16:32:00,162.24,162.27,162.23,162.27,1483899997.0
2007-09-19 16:33:00,162.28,162.32,162.28,162.3,1483899997.0
2007-09-19 16:34:00,162.29,162.3,162.24,162.28,1483899997.0
2007-09-19 16:35:00,162.27,162.28,162.18,162.18,1483899997.0
2007-09-19 16:36:00,162.2,162.22,162.16,162.16,1483899997.0
2007-09-19 16:37:00,162.15,162.16,162.12,162.14,1483899997.0
2007-09-19 16:38:00,162.15,162.17,162.13,162.15,1483899997.0
2007-09-19 16:39:00,162.16,162.19,162.15,162.18,1483899997.0
2007-09-19 16:40:00,162.19,162.19,162.15,162.16,1483899997.0
2007-09-19 16:41:00,162.15,162.16,162.1,162.13,1483899997.0
2007-09-19 16:42:00,162.14,162.14,162.12,162.12,1483899997.0
2007-09-19 16:43:00,162.13,162.13,162.1,162.11,1483899997.0
2007-09-19 16:44:00,162.12,162.14,162.09,162.14,1483899997.0
2007-09-19 16:45:00,162.13,162.14,162.09,162.1,1483899997.0
2007-09-19 16:46:00,162.11,162.12,162.1,162.11,1483899997.0
2007-09-19 16:47:00,162.11,162.13,162.1,162.13,302199998.0
2007-09-19 16:48:00,162.14,162.19,162.13,162.18,302199998.0
2007-09-19 16:49:00,162.17,162.21,162.17,162.18,302199998.0
2007-09-19 16:50:00,162.19,162.26,162.19,162.26,302199998.0
2007-09-19 16:51:00,162.27,162.28,162.25,162.26,302199998.0
2007-09-19 16:52:00,162.25,162.26,162.23,162.25,302199998.0
2007-09-19 16:53:00,162.24,162.27,162.23,162.25,302199998.0
2007-09-19 16:54:00,162.26,162.26,162.25,162.26,302199998.0
2007-09-19 16:55:00,162.27,162.31,162.26,162.31,302199998.0
2007-09-19 16:56:00,162.3,162.31,162.27,162.27,302199998.0
2007-09-19 16:57:00,162.28,162.29,162.25,162.28,302199998.0
2007-09-19 16:58:00,162.27,162.29,162.25,162.28,302199998.0
2007-09-19 16:59:00,162.29,162.34,162.25,162.25,302199998.0
2007-09-19 17:00:00,162.26,162.28,162.21,162.26,302199998.0
2007-09-19 17:01:00,162.27,162.3,162.27,162.29,302199998.0
2007-09-19 17:02:00,162.28,162.28,162.25,162.26,302199998.0
2007-09-19 17:03:00,162.26,162.29,162.26,162.29,302199998.0
2007-09-19 17:04:00,162.25,162.26,162.24,162.24,514799995.0
2007-09-19 17:05:00,162.25,162.28,162.24,162.24,1590200011.0
2007-09-19 17:06:00,162.25,162.26,162.19,162.2,1590200011.0
2007-09-19 17:07:00,162.21,162.23,162.2,162.21,1590200011.0
2007-09-19 17:08:00,162.2,162.2,162.15,162.15,1590200011.0
2007-09-19 17:09:00,162.16,162.17,162.15,162.16,1590200011.0
2007-09-19 17:10:00,162.17,162.17,162.07,162.09,1590200011.0
2007-09-19 17:11:00,162.08,162.12,162.07,162.12,1590200011.0
2007-09-19 17:12:00,162.11,162.12,162.09,162.1,1590200011.0
2007-09-19 17:13:00,162.09,162.13,162.09,162.12,1590200011.0
2007-09-19 17:14:00,162.11,162.13,162.1,162.12,1590200011.0
2007-09-19 17:15:00,162.13,162.16,162.12,162.13,1590200011.0
2007-09-19 17:16:00,162.14,162.16,162.13,162.16,1590200011.0
2007-09-19 17:17:00,162.17,162.17,162.12,162.13,1590200011.0
2007-09-19 17:18:00,162.12,162.14,162.1,162.13,1590200011.0
2007-09-19 17:19:00,162.14,162.19,162.14,162.19,1590200011.0
2007-09-19 17:20:00,162.18,162.21,162.18,162.21,1590200011.0
2007-09-19 17:21:00,162.22,162.24,162.205,162.24,1590200011.0
2007-09-19 17:22:00,162.24,162.24,162.24,162.24,5600000.0
2007-09-19 17:23:00,162.22,162.26,162.22,162.25,1832100000.0
2007-09-19 17:24:00,162.23,162.26,162.22,162.25,1042200005.0
2007-09-19 17:25:00,162.27,162.27,162.22,162.24,1042200005.0
2007-09-19 17:26:00,162.25,162.26,162.22,162.23,1042200005.0
2007-09-19 17:27:00,162.24,162.24,162.14,162.17,1042200005.0
2007-09-19 17:28:00,162.18,162.19,162.16,162.17,1042200005.0
2007-09-19 17:29:00,162.18,162.18,162.16,162.17,1042200005.0
2007-09-19 17:30:00,162.16,162.19,162.16,162.18,1042200005.0
2007-09-19 17:31:00,162.19,162.19,162.15,162.15,1042200005.0
2007-09-19 17:32:00,162.14,162.19,162.14,162.15,1042200005.0
2007-09-19 17:33:00,162.14,162.16,162.14,162.16,1042200005.0
2007-09-19 17:34:00,162.17,162.22,162.16,162.17,1042200005.0
2007-09-19 17:35:00,162.18,162.18,162.13,162.15,1042200005.0
2007-09-19 17:36:00,162.16,162.16,162.11,162.14,1042200005.0
2007-09-19 17:37:00,162.13,162.13,162.07,162.1,1042200005.0
2007-09-19 17:38:00,162.09,162.12,162.07,162.12,1042200005.0
2007-09-19 17:39:00,162.11,162.11,162.08,162.08,1042200005.0
2007-09-19 17:40:00,162.06,162.06,162.03,162.04,1999400017.0
2007-09-19 17:41:00,162.05,162.08,162.04,162.06,1999400017.0
2007-09-19 17:42:00,162.05,162.07,162.05,162.07,1999400017.0
2007-09-19 17:43:00,162.06,162.07,162.03,162.05,1999400017.0
2007-09-19 17:44:00,162.06,162.07,162.04,162.07,1999400017.0
2007-09-19 17:45:00,162.06,162.1,162.06,162.09,1999400017.0
2007-09-19 17:46:00,162.1,162.11,162.08,162.1,1999400017.0
2007-09-19 17:47:00,162.09,162.1,162.08,162.1,1999400017.0
2007-09-19 17:48:00,162.11,162.13,162.075,162.13,1999400017.0
2007-09-19 17:49:00,162.12,162.14,162.07,162.08,1602300015.0
2007-09-19 17:50:00,162.09,162.09,162.01,162.03,1602300015.0
2007-09-19 17:51:00,162.04,162.08,162.04,162.04,1602300015.0
2007-09-19 17:52:00,162.03,162.07,162.01,162.01,1602300015.0
2007-09-19 17:53:00,162.02,162.06,162.01,162.05,1602300015.0
2007-09-19 17:54:00,162.07,162.08,162.04,162.07,1602300015.0
2007-09-19 17:55:00,162.08,162.1,162.07,162.1,1602300015.0
2007-09-19 17:56:00,162.09,162.11,162.08,162.1,1602300015.0
2007-09-19 17:57:00,162.11,162.11,162.06,162.1,1602300015.0
2007-09-19 17:58:00,162.12,162.12,162.07,162.07,1602300015.0
2007-09-19 17:59:00,162.065,162.11,162.05,162.11,1602300015.0
2007-09-19 18:00:00,162.11,162.12,162.05,162.07,2125800001.0
2007-09-19 18:01:00,162.08,162.08,162.06,162.06,2125800001.0
2007-09-19 18:02:00,162.05,162.06,162.03,162.03,2125800001.0
2007-09-19 18:03:00,162.04,162.05,162.03,162.05,1620800007.0
2007-09-19 18:04:00,162.05,162.05,162.04,162.04,1618899995.0
2007-09-19 18:05:00,162.04,162.04,162.015,162.02,1626100010.0
2007-09-19 18:06:00,162.02,162.04,162.02,162.04,864399996.0
2007-09-19 18:07:00,162.04,162.09,162.03,162.09,1710000017.0
2007-09-19 18:08:00,162.1,162.1,162.07,162.09,1439600006.0
2007-09-19 18:09:00,162.09,162.09,162.045,162.045,1439600006.0
2007-09-19 18:10:00,162.04,162.06,162.04,162.06,1843899995.0
2007-09-19 18:11:00,162.05,162.05,161.98,162.0,1843899995.0
2007-09-19 18:12:00,161.99,161.99,161.94,161.95,1843899995.0
2007-09-19 18:13:00,161.94,161.96,161.86,161.88,1843899995.0
2007-09-19 18:14:00,161.9,161.94,161.89,161.9,1843899995.0
2007-09-19 18:15:00,161.89,161.94,161.88,161.93,1843899995.0
2007-09-19 18:16:00,161.93,161.96,161.93,161.945,1843899995.0
2007-09-19 18:17:00,161.945,161.98,161.935,161.945,1916900001.0
2007-09-19 18:18:00,161.95,161.98,161.94,161.95,1267099995.0
2007-09-19 18:19:00,161.945,161.96,161.94,161.94,1116200008.0
2007-09-19 18:20:00,161.94,161.95,161.93,161.94,1413800001.0
2007-09-19 18:21:00,161.94,161.94,161.91,161.91,1309999993.0
2007-09-19 18:22:00,161.92,161.93,161.91,161.93,1275200010.0
2007-09-19 18:23:00,161.94,161.95,161.92,161.95,1814799991.0
2007-09-19 18:24:00,161.95,161.96,161.94,161.95,1814799991.0
2007-09-19 18:25:00,161.95,161.96,161.91,161.95,1993999982.0
2007-09-19 18:26:00,161.96,161.98,161.95,161.98,1993999982.0
2007-09-19 18:27:00,161.97,162.01,161.97,162.01,1993999982.0
2007-09-19 18:28:00,162.0,162.03,161.99,162.02,1993999982.0
2007-09-19 18:29:00,162.02,162.04,162.01,162.04,1993999982.0
2007-09-19 18:30:00,162.03,162.03,162.0,162.0,1095900010.0
2007-09-19 18:31:00,162.0,162.01,161.98,161.98,1095900010.0
2007-09-19 18:32:00,161.98,162.02,161.98,162.02,1445299984.0
2007-09-19 18:33:00,162.02,162.06,162.0,162.03,1986999975.0
2007-09-19 18:34:00,162.02,162.02,161.97,161.97,1986999975.0
2007-09-19 18:35:00,161.97,161.98,161.93,161.93,1986999975.0
2007-09-19 18:36:00,161.92,161.94,161.91,161.93,1701200010.0
2007-09-19 18:37:00,161.93,161.95,161.91,161.95,1272799992.0
2007-09-19 18:38:00,161.95,161.95,161.905,161.91,1828699996.0
2007-09-19 18:39:00,161.91,161.92,161.885,161.91,905099999.0
2007-09-19 18:40:00,161.91,161.95,161.91,161.94,1989399992.0
2007-09-19 18:41:00,161.94,161.98,161.91,161.91,1476500012.0
2007-09-19 18:42:00,161.93,161.93,161.86,161.88,1476500012.0
2007-09-19 18:43:00,161.87,161.91,161.87,161.91,1476500012.0
2007-09-19 18:44:00,161.9,161.92,161.89,161.91,1476500012.0
2007-09-19 18:45:00,161.91,161.93,161.89,161.92,1339699998.0
2007-09-19 18:46:00,161.92,161.93,161.91,161.92,1885499993.0
2007-09-19 18:47:00,161.93,161.97,161.92,161.96,936499994.0
2007-09-19 18:48:00,161.96,161.98,161.96,161.97,936499994.0
2007-09-19 18:49:00,161.97,162.01,161.97,162.01,1661200005.0
2007-09-19 18:50:00,162.02,162.04,162.0,162.02,1521399998.0
2007-09-19 18:51:00,162.01,162.02,161.98,161.99,1521399998.0
2007-09-19 18:52:00,161.99,162.01,161.97,161.98,1521399998.0
2007-09-19 18:53:00,161.98,161.98,161.97,161.98,948600006.0
2007-09-19 18:54:00,161.99,162.04,161.99,162.03,1481100010.0
2007-09-19 18:55:00,162.01,162.04,161.99,161.99,1284599995.0
2007-09-19 18:56:00,161.99,162.02,161.98,162.02,1284599995.0
2007-09-19 18:57:00,162.03,162.1,162.02,162.09,1823400007.0
2007-09-19 18:58:00,162.08,162.12,162.08,162.1,1448999986.0
2007-09-19 18:59:00,162.1,162.13,162.09,162.09,1448999986.0
2007-09-19 19:00:00,162.09,162.1,162.07,162.1,2097399999.0
2007-09-19 19:01:00,162.1,162.1,162.06,162.06,2097399999.0
2007-09-19 19:02:00,162.06,162.06,162.01,162.05,1280899998.0
2007-09-19 19:03:00,162.05,162.06,162.02,162.03,1280899998.0
2007-09-19 19:04:00,162.02,162.02,161.97,162.0,1108900007.0
2007-09-19 19:05:00,162.0,162.01,161.98,161.99,1108900007.0
2007-09-19 19:06:00,161.98,161.98,161.91,161.95,1802399991.0
2007-09-19 19:07:00,161.94,161.95,161.91,161.91,1802399991.0
2007-09-19 19:08:00,161.9,161.93,161.9,161.9,1802399991.0
2007-09-19 19:09:00,161.89,161.89,161.86,161.86,1802399991.0
2007-09-19 19:10:00,161.87,161.92,161.87,161.88,1802399991.0
2007-09-19 19:11:00,161.88,161.9,161.86,161.88,1802399991.0
2007-09-19 19:12:00,161.89,161.93,161.89,161.9,1713099987.0
2007-09-19 19:13:00,161.9,161.92,161.885,161.92,1713099987.0
2007-09-19 19:14:00,161.91,161.91,161.86,161.86,2052899981.0
2007-09-19 19:15:00,161.87,161.88,161.85,161.88,2052899981.0
2007-09-19 19:16:00,161.87,161.91,161.87,161.9,2052899981.0
2007-09-19 19:17:00,161.91,161.93,161.87,161.88,1995800003.0
2007-09-19 19:18:00,161.87,161.94,161.87,161.93,1995800003.0
2007-09-19 19:19:00,161.93,161.93,161.88,161.88,1974099985.0
2007-09-19 19:20:00,161.87,161.89,161.87,161.88,1337599997.0
2007-09-19 19:21:00,161.88,161.92,161.88,161.92,1337599997.0
2007-09-19 19:22:00,161.92,161.95,161.92,161.95,760699999.0
2007-09-19 19:23:00,161.94,161.94,161.89,161.9,1677899995.0
2007-09-19 19:24:00,161.9,161.92,161.88,161.9,1677899995.0
2007-09-19 19:25:00,161.9,161.91,161.9,161.9,1395199991.0
2007-09-19 19:26:00,161.92,161.96,161.92,161.94,1891699991.0
2007-09-19 19:27:00,161.95,161.96,161.92,161.94,1891699991.0
2007-09-19 19:28:00,161.93,161.93,161.9,161.9,1891699991.0
2007-09-19 19:29:00,161.9,161.91,161.86,161.86,1891699991.0
2007-09-19 19:30:00,161.88,161.88,161.87,161.88,699199997.0
2007-09-19 19:31:00,161.87,161.87,161.81,161.83,699199997.0
2007-09-19 19:32:00,161.82,161.82,161.8,161.81,699199997.0
2007-09-19 19:33:00,161.81,161.83,161.81,161.815,699199997.0
2007-09-19 19:34:00,161.815,161.87,161.815,161.86,1816500001.0
2007-09-19 19:35:00,161.88,161.91,161.88,161.88,1163699987.0
2007-09-19 19:36:00,161.89,161.9,161.87,161.89,1163699987.0
2007-09-19 19:37:00,161.89,161.91,161.89,161.89,1163699987.0
2007-09-19 19:38:00,161.9,161.92,161.85,161.88,684800002.0
2007-09-19 19:39:00,161.87,161.9,161.87,161.9,684800002.0
2007-09-19 19:40:00,161.89,161.9,161.86,161.9,684800002.0
2007-09-19 19:41:00,161.9,161.92,161.9,161.92,684800002.0
2007-09-19 19:42:00,161.92,161.96,161.91,161.96,2064700020.0
2007-09-19 19:43:00,161.96,161.97,161.93,161.94,903999995.0
2007-09-19 19:44:00,161.94,161.98,161.93,161.98,903999995.0
2007-09-19 19:45:00,161.99,162.0,161.96,161.96,2136500027.0
2007-09-19 19:46:00,161.97,162.0,161.97,161.98,2136500027.0
2007-09-19 19:47:00,161.98,161.99,161.95,161.96,2136500027.0
2007-09-19 19:48:00,161.98,161.98,161.95,161.97,1234300000.0
2007-09-19 19:49:00,161.98,162.0,161.93,161.97,1234300000.0
2007-09-19 19:50:00,161.98,162.0,161.95,161.96,1234300000.0
2007-09-19 19:51:00,161.96,162.0,161.96,161.995,1234300000.0
2007-09-19 19:52:00,162.0,162.05,162.0,162.05,1173200004.0
2007-09-19 19:53:00,162.05,162.07,162.05,162.06,2117600023.0
2007-09-19 19:54:00,162.07,162.07,162.02,162.03,2117600023.0
2007-09-19 19:55:00,162.02,162.02,161.99,161.995,2117600023.0
2007-09-19 19:56:00,162.0,162.04,161.99,162.03,1808900010.0
2007-09-19 19:57:00,162.05,162.08,162.02,162.07,1808900010.0
2007-09-19 19:58:00,162.06,162.06,162.035,162.035,1808900010.0
2007-09-19 19:59:00,162.05,162.05,162.02,162.02,1911100024.0
2007-09-19 20:00:00,162.0,162.04,162.0,162.04,1911100024.0
2007-09-19 20:01:00,162.03,162.04,161.99,162.01,1911100024.0
2007-09-19 20:02:00,162.01,162.03,161.99,162.03,1911100024.0
2007-09-19 20:03:00,162.04,162.04,161.99,161.99,2059200012.0
2007-09-19 20:04:00,161.98,161.99,161.95,161.95,2059200012.0
2007-09-19 20:05:00,161.95,161.95,161.92,161.94,2059200012.0
2007-09-19 20:06:00,161.94,161.97,161.94,161.97,435200005.0
2007-09-19 20:07:00,161.97,162.0,161.97,162.0,435200005.0
2007-09-19 20:08:00,162.0,162.0,161.94,161.94,1471500004.0
2007-09-19 20:09:00,161.95,161.95,161.91,161.92,2009500003.0
2007-09-19 20:10:00,161.92,161.94,161.89,161.93,2009500003.0
2007-09-19 20:11:00,161.93,161.93,161.91,161.93,1296600002.0
2007-09-19 20:12:00,161.93,161.94,161.88,161.9,1488400012.0
2007-09-19 20:13:00,161.9,161.9,161.89,161.89,457650007.0
2007-09-19 20:14:00,161.89,161.92,161.89,161.9,1598799994.0
2007-09-19 20:15:00,161.9,161.9,161.88,161.88,775900002.0
2007-09-19 20:16:00,161.87,161.9,161.83,161.83,1161900001.0
2007-09-19 20:17:00,161.84,161.9,161.84,161.9,1161900001.0
2007-09-19 20:18:00,161.89,161.89,161.83,161.87,1652099987.0
2007-09-19 20:19:00,161.86,161.87,161.85,161.87,1652099987.0
2007-09-19 20:20:00,161.88,161.88,161.86,161.87,1652099987.0
2007-09-19 20:21:00,161.86,161.93,161.85,161.91,1652099987.0
2007-09-19 20:22:00,161.91,161.94,161.89,161.94,1652099987.0
2007-09-19 20:23:00,161.92,161.92,161.89,161.9,1760399991.0
2007-09-19 20:24:00,161.9,161.91,161.88,161.91,1760399991.0
2007-09-19 20:25:00,161.9,161.94,161.88,161.94,1782499998.0
2007-09-19 20:26:00,161.94,161.98,161.93,161.96,1782499998.0
2007-09-19 20:27:00,161.96,161.98,161.95,161.96,1884500006.0
2007-09-19 20:28:00,161.98,162.01,161.98,161.98,1945199982.0
2007-09-19 20:29:00,161.99,162.01,161.98,161.99,1945199982.0
2007-09-19 20:30:00,162.0,162.02,161.98,162.02,1945199982.0
2007-09-19 20:31:00,162.02,162.04,162.02,162.04,894599994.0
2007-09-19 20:32:00,162.04,162.08,162.04,162.065,1372100004.0
2007-09-19 20:33:00,162.065,162.08,162.045,162.05,1043599985.0
2007-09-19 20:34:00,162.05,162.06,162.03,162.03,1416399994.0
2007-09-19 20:35:00,162.02,162.04,162.02,162.03,1416399994.0
2007-09-19 20:36:00,162.03,162.03,162.015,162.02,1090400005.0
2007-09-19 20:37:00,162.02,162.02,161.99,162.01,849199996.0
2007-09-19 20:38:00,162.01,162.01,161.98,161.99,1905699990.0
2007-09-19 20:39:00,161.99,161.99,161.97,161.97,952600000.0
2007-09-19 20:40:00,161.99,162.07,161.97,162.06,1701099992.0
2007-09-19 20:41:00,162.06,162.06,162.02,162.03,1701099992.0
2007-09-19 20:42:00,162.02,162.03,161.96,162.0,952100019.0
2007-09-19 20:43:00,162.0,162.0,161.98,161.98,952100019.0
2007-09-19 20:44:00,161.99,162.05,161.99,162.04,1821650000.0
2007-09-19 20:45:00,162.03,162.05,162.03,162.05,1821650000.0
2007-09-19 20:46:00,162.04,162.05,162.03,162.05,1821650000.0
2007-09-19 20:47:00,162.06,162.07,162.03,162.05,1821650000.0
2007-09-19 20:48:00,162.04,162.08,162.04,162.08,1821650000.0
2007-09-19 20:49:00,162.07,162.1,162.06,162.09,1821650000.0
2007-09-19 20:50:00,162.09,162.11,162.08,162.1,1821650000.0
2007-09-19 20:51:00,162.11,162.12,162.1,162.1,1196250015.0
2007-09-19 20:52:00,162.09,162.15,162.09,162.15,1196250015.0
2007-09-19 20:53:00,162.14,162.15,162.11,162.15,1445400010.0
2007-09-19 20:54:00,162.14,162.14,162.11,162.12,1445400010.0
2007-09-19 20:55:00,162.13,162.15,162.12,162.13,1445400010.0
2007-09-19 20:56:00,162.12,162.14,162.11,162.14,1445400010.0
2007-09-19 20:57:00,162.13,162.17,162.13,162.15,1445400010.0
2007-09-19 20:58:00,162.15,162.15,162.1,162.1,1445400010.0
2007-09-19 20:59:00,162.09,162.09,162.05,162.07,1787099998.0
2007-09-19 21:00:00,162.06,162.1,162.04,162.1,1787099998.0
2007-09-19 21:01:00,162.11,162.12,162.045,162.05,1787099998.0
2007-09-19 21:02:00,162.05,162.07,162.04,162.06,1241100004.0
2007-09-19 21:03:00,162.06,162.07,162.02,162.03,1873000004.0
2007-09-19 21:04:00,162.03,162.06,162.03,162.05,762600005.0
2007-09-19 21:05:00,162.05,162.07,162.05,162.07,1276199990.0
2007-09-19 21:06:00,162.08,162.08,162.07,162.08,204100000.0
2007-09-19 21:07:00,162.08,162.09,162.06,162.06,625300002.0
2007-09-19 21:08:00,162.06,162.1,162.06,162.09,1122199992.0
2007-09-19 21:09:00,162.09,162.1,162.09,162.09,572099993.0
2007-09-19 21:10:00,162.09,162.09,162.06,162.07,1059400011.0
2007-09-19 21:11:00,162.08,162.08,162.0,162.06,757599997.0
2007-09-19 21:12:00,162.05,162.09,162.03,162.03,757599997.0
2007-09-19 21:13:00,162.04,162.04,162.03,162.04,757599997.0
2007-09-19 21:14:00,162.035,162.08,162.035,162.07,1750850007.0
2007-09-19 21:15:00,162.07,162.12,162.07,162.1,1020799999.0
2007-09-19 21:16:00,162.1,162.14,162.1,162.13,511700000.0
2007-09-19 21:17:00,162.13,162.15,162.11,162.11,720999994.0
2007-09-19 21:18:00,162.12,162.12,162.1,162.1,121200000.0
2007-09-19 21:19:00,162.1,162.11,162.07,162.07,449800008.0
2007-09-19 21:20:00,162.07,162.08,162.06,162.06,361799999.0
2007-09-19 21:21:00,162.06,162.1,162.06,162.09,733699994.0
2007-09-19 21:22:00,162.09,162.1,162.07,162.08,484299992.0
2007-09-19 21:23:00,162.08,162.08,162.08,162.08,179800000.0
2007-09-19 21:24:00,162.08,162.08,162.06,162.06,609699999.0
2007-09-19 21:25:00,162.08,162.08,162.025,162.04,887600006.0
2007-09-19 21:26:00,162.03,162.07,162.03,162.06,887500009.0
2007-09-19 21:27:00,162.06,162.09,162.06,162.09,1416100013.0
2007-09-19 21:28:00,162.09,162.09,162.02,162.03,1165800011.0
2007-09-19 21:29:00,162.03,162.04,162.02,162.03,985900009.0
2007-09-19 21:30:00,162.03,162.05,162.03,162.05,719399992.0
2007-09-19 21:31:00,162.05,162.09,162.05,162.09,769700002.0
2007-09-19 21:32:00,162.1,162.1,162.07,162.08,582900002.0
2007-09-19 21:33:00,162.08,162.11,162.08,162.09,1098200004.0
2007-09-19 21:34:00,162.08,162.11,162.075,162.08,760699994.0
2007-09-19 21:35:00,162.08,162.1,162.08,162.08,136700001.0
2007-09-19 21:36:00,162.07,162.08,162.07,162.07,326299995.0
2007-09-19 21:37:00,162.07,162.08,162.07,162.08,15800000.0
2007-09-19 21:38:00,162.08,162.085,162.06,162.06,873900000.0
2007-09-19 21:39:00,162.065,162.065,162.065,162.065,4300000.0
2007-09-19 21:40:00,162.065,162.08,162.065,162.08,47800000.0
2007-09-19 21:41:00,162.08,162.09,162.06,162.08,1294100013.0
2007-09-19 21:42:00,162.08,162.08,162.075,162.08,269299999.0
2007-09-19 21:43:00,162.08,162.1,162.08,162.1,340399996.0
2007-09-19 21:44:00,162.1,162.1,162.1,162.1,23800000.0
2007-09-19 21:45:00,162.1,162.11,162.09,162.09,847399995.0
2007-09-19 21:46:00,162.09,162.09,162.05,162.05,561999995.0
2007-09-19 21:47:00,162.06,162.06,162.05,162.055,42000000.0
2007-09-19 21:48:00,162.055,162.055,162.025,162.03,444100003.0
2007-09-19 21:49:00,162.03,162.03,162.0,162.01,2063999999.0
2007-09-19 21:50:00,162.01,162.01,162.01,162.01,1365999969.0
2007-09-19 21:51:00,162.01,162.01,161.95,161.96,1670899988.0
2007-09-19 21:52:00,161.96,161.98,161.96,161.97,535399999.0
2007-09-19 21:53:00,161.98,162.0,161.95,161.98,819200002.0
2007-09-19 21:54:00,161.98,162.0,161.98,161.98,263999998.0
2007-09-19 21:55:00,161.98,162.01,161.95,162.0,2059000012.0
2007-09-19 21:56:00,162.01,162.01,161.96,161.98,1363099994.0
2007-09-19 21:57:00,162.0,162.0,161.965,161.97,1263700000.0
2007-09-19 21:58:00,161.97,161.98,161.97,161.97,241600008.0
2007-09-19 21:59:00,161.97,162.02,161.965,162.01,1088499996.0
2007-09-19 22:00:00,162.01,162.02,161.97,161.97,1177300004.0
2007-09-19 22:01:00,161.965,161.98,161.96,161.98,465600002.0
2007-09-19 22:02:00,161.98,161.98,161.95,161.95,629500001.0
2007-09-19 22:03:00,161.95,161.95,161.93,161.95,1282800022.0
2007-09-19 22:04:00,161.94,161.95,161.94,161.95,247700003.0
2007-09-19 22:05:00,161.95,161.95,161.92,161.93,706600009.0
2007-09-19 22:06:00,161.92,161.95,161.92,161.95,827400000.0
2007-09-19 22:07:00,161.95,161.99,161.95,161.98,1664599990.0
2007-09-19 22:08:00,161.98,162.0,161.98,162.0,921799994.0
2007-09-19 22:09:00,162.0,162.0,161.99,161.99,193999996.0
2007-09-19 22:10:00,162.0,162.02,161.98,162.01,844299997.0
2007-09-19 22:11:00,162.01,162.04,162.0,162.03,1471500002.0
2007-09-19 22:12:00,162.03,162.04,162.015,162.04,633400002.0
2007-09-19 22:13:00,162.05,162.07,162.035,162.06,1211499993.0
2007-09-19 22:14:00,162.06,162.07,162.02,162.07,1551299984.0
2007-09-19 22:15:00,162.06,162.08,162.05,162.08,605199994.0
2007-09-19 22:16:00,162.08,162.1,162.08,162.08,659000006.0
2007-09-19 22:17:00,162.08,162.09,162.06,162.07,1626699991.0
2007-09-19 22:18:00,162.07,162.07,162.06,162.07,355700003.0
2007-09-19 22:19:00,162.07,162.07,162.06,162.07,346300000.0
2007-09-19 22:20:00,162.07,162.07,162.06,162.06,278200007.0
2007-09-19 22:21:00,162.08,162.085,162.07,162.085,185800001.0
2007-09-19 22:22:00,162.085,162.09,162.085,162.09,17400000.0
2007-09-19 22:23:00,162.09,162.09,162.09,162.09,314600000.0
2007-09-19 22:24:00,162.09,162.1,162.07,162.09,321700004.0
2007-09-19 22:25:00,162.09,162.1,162.08,162.08,503399999.0
2007-09-19 22:26:00,162.08,162.09,162.08,162.08,246900001.0
2007-09-19 22:27:00,162.09,162.09,162.06,162.06,1120999998.0
2007-09-19 22:28:00,162.06,162.065,162.05,162.065,900300008.0
2007-09-19 22:29:00,162.065,162.08,162.065,162.075,557799997.0
2007-09-19 22:30:00,162.08,162.1,162.075,162.09,1112699996.0
2007-09-19 22:31:00,162.09,162.1,162.06,162.06,939899997.0
2007-09-19 22:32:00,162.055,162.08,162.055,162.08,803099995.0
2007-09-19 22:33:00,162.08,162.09,162.075,162.09,624800001.0
2007-09-19 22:34:00,162.09,162.1,162.09,162.09,663199996.0
2007-09-19 22:35:00,162.09,162.12,162.09,162.12,879800000.0
2007-09-19 22:36:00,162.12,162.13,162.1,162.1,954199984.0
2007-09-19 22:37:00,162.1,162.11,162.1,162.11,744000001.0
2007-09-19 22:38:00,162.11,162.11,162.1,162.11,454999994.0
2007-09-19 22:39:00,162.11,162.135,162.1,162.105,839908927.0
2007-09-19 22:40:00,162.11,162.13,162.1,162.11,1071599997.0
2007-09-19 22:41:00,162.11,162.11,162.1,162.1,356099993.0
2007-09-19 22:42:00,162.1,162.11,162.09,162.11,795699992.0
2007-09-19 22:43:00,162.11,162.11,162.11,162.11,136800000.0
2007-09-19 22:44:00,162.11,162.11,162.1,162.1,217499995.0
2007-09-19 22:45:00,162.1,162.1,162.09,162.095,632399992.0
2007-09-19 22:46:00,162.1,162.1,162.09,162.09,935299990.0
2007-09-19 22:47:00,162.09,162.09,162.065,162.07,1013000005.0
2007-09-19 22:48:00,162.07,162.07,162.07,162.07,403199997.0
2007-09-19 22:49:00,162.07,162.07,162.05,162.06,1278899992.0
2007-09-19 22:50:00,162.06,162.06,162.025,162.04,1167899996.0
2007-09-19 22:51:00,162.03,162.06,162.02,162.06,1074299994.0
2007-09-19 22:52:00,162.06,162.07,162.05,162.06,1875300020.0
2007-09-19 22:53:00,162.05,162.06,162.04,162.05,446700005.0
2007-09-19 22:54:00,162.05,162.05,162.04,162.04,476399992.0
2007-09-19 22:55:00,162.04,162.06,162.04,162.05,1228900003.0
2007-09-19 22:56:00,162.06,162.06,162.03,162.03,476000004.0
2007-09-19 22:57:00,162.025,162.05,162.02,162.05,610800005.0
2007-09-19 22:58:00,162.05,162.05,162.01,162.01,136799999.0
2007-09-19 22:59:00,162.01,162.03,162.0,162.0,239400002.0
2007-09-19 23:00:00,162.02,162.02,161.95,161.95,194200000.0
2007-09-19 23:01:00,161.95,162.0,161.85,161.99,425100001.0
2007-09-19 23:02:00,161.99,162.01,161.85,161.97,144900000.0
2007-09-19 23:03:00,161.95,161.96,161.93,161.96,81100000.0
2007-09-19 23:04:00,161.93,161.99,161.91,161.96,147800000.0
2007-09-19 23:05:00,161.98,161.99,161.94,161.96,167100000.0
2007-09-19 23:06:00,161.96,161.98,161.96,161.97,48000000.0
2007-09-19 23:07:00,161.98,161.98,161.95,161.98,237000000.0
2007-09-19 23:08:00,161.98,161.98,161.97,161.97,139500000.0
2007-09-19 23:09:00,161.98,161.98,161.95,161.98,205900000.0
2007-09-19 23:10:00,161.98,161.98,161.95,161.96,146500000.0
2007-09-19 23:11:00,161.96,161.96,161.96,161.96,29600000.0
2007-09-19 23:12:00,161.96,161.96,161.93,161.93,187200000.0
2007-09-19 23:13:00,161.94,161.96,161.93,161.96,125000000.0
2007-09-19 23:14:00,161.96,161.97,161.94,161.95,94600000.0
2007-09-19 23:15:00,161.94,161.95,161.94,161.95,6000000.0
2007-09-19 23:16:00,161.95,161.97,161.95,161.97,79000000.0
2007-09-19 23:17:00,161.97,161.97,161.93,161.94,450099993.0
2007-09-19 23:18:00,161.95,161.96,161.95,161.95,35600000.0
2007-09-19 23:19:00,161.95,161.95,161.95,161.95,9000000.0
2007-09-19 23:20:00,161.94,161.94,161.93,161.93,71600000.0
2007-09-19 23:21:00,161.94,161.98,161.93,161.96,221600000.0
2007-09-19 23:22:00,161.99,161.99,161.94,161.97,286100001.0
2007-09-19 23:23:00,161.95,161.96,161.94,161.94,187400004.0
2007-09-19 23:24:00,161.94,161.95,161.93,161.94,94800000.0
2007-09-19 23:25:00,161.95,161.95,161.93,161.94,127300001.0
2007-09-19 23:26:00,161.94,161.98,161.94,161.95,121400000.0
2007-09-19 23:27:00,161.96,161.98,161.96,161.96,119400000.0
2007-09-19 23:28:00,161.96,161.98,161.96,161.98,85200000.0
2007-09-19 23:29:00,161.97,161.98,161.96,161.96,99800000.0
2007-09-19 23:30:00,161.96,162.0,161.96,162.0,146400000.0
2007-09-19 23:31:00,162.0,162.03,162.0,162.02,519400008.0
2007-09-19 23:32:00,162.025,162.05,162.02,162.04,514399996.0
2007-09-19 23:33:00,162.04,162.05,162.0,162.0,331599999.0
2007-09-19 23:34:00,162.0,162.0,161.97,161.97,70400000.0
2007-09-19 23:35:00,161.98,161.98,161.95,161.97,282499999.0
2007-09-19 23:36:00,161.95,161.96,161.91,161.93,170599999.0
2007-09-19 23:37:00,161.92,161.96,161.91,161.96,168700000.0
2007-09-19 23:38:00,161.96,161.96,161.89,161.9,1013200004.0
2007-09-19 23:39:00,161.91,161.93,161.88,161.91,577900005.0
2007-09-19 23:40:00,161.93,161.94,161.92,161.92,124700000.0
2007-09-19 23:41:00,161.92,161.92,161.91,161.92,174300000.0
2007-09-19 23:42:00,161.92,161.94,161.89,161.91,855200004.0
2007-09-19 23:43:00,161.92,161.92,161.895,161.9,292799995.0
2007-09-19 23:44:00,161.9,161.9,161.895,161.9,229800000.0
2007-09-19 23:45:00,161.9,161.9,161.85,161.87,356100002.0
2007-09-19 23:46:00,161.87,161.87,161.87,161.87,1200000.0
2007-09-19 23:47:00,161.87,161.88,161.87,161.88,65500000.0
2007-09-19 23:48:00,161.87,161.92,161.87,161.92,199800000.0
2007-09-19 23:49:00,161.92,161.92,161.865,161.865,314699996.0
2007-09-19 23:50:00,161.865,161.9,161.86,161.87,374800001.0
2007-09-19 23:52:00,161.89,161.89,161.88,161.88,15600000.0
2007-09-19 23:53:00,161.88,161.89,161.88,161.89,36800000.0
2007-09-19 23:54:00,161.89,161.89,161.87,161.88,782700009.0
2007-09-19 23:55:00,161.88,161.88,161.87,161.88,109900001.0
2007-09-19 23:56:00,161.88,161.9,161.88,161.88,197000000.0
2007-09-19 23:57:00,161.88,161.89,161.88,161.89,203799999.0
2007-09-19 23:58:00,161.885,161.9,161.87,161.88,148600001.0
2007-09-19 23:59:00,161.88,161.88,161.85,161.85,74400000.0
2007-09-20 00:00:00,161.87,161.89,161.87,161.89,95400000.0
2007-09-20 00:01:00,161.89,161.92,161.89,161.91,556800000.0
2007-09-20 00:02:00,161.92,161.95,161.91,161.91,360400000.0
2007-09-20 00:03:00,161.92,161.92,161.89,161.92,316300000.0
2007-09-20 00:04:00,161.915,161.925,161.9,161.91,592900003.0
2007-09-20 00:05:00,161.91,161.92,161.9,161.91,322600000.0
2007-09-20 00:06:00,161.91,161.94,161.91,161.94,488199999.0
2007-09-20 00:07:00,161.94,161.94,161.93,161.94,41199999.0
2007-09-20 00:08:00,161.93,161.94,161.93,161.94,78399998.0
2007-09-20 00:09:00,161.93,161.93,161.93,161.93,91599998.0
2007-09-20 00:10:00,161.93,161.93,161.9,161.9,345300002.0
2007-09-20 00:11:00,161.9,161.91,161.89,161.9,614899999.0
2007-09-20 00:12:00,161.9,161.96,161.9,161.94,1177999994.0
2007-09-20 00:13:00,161.94,161.95,161.94,161.95,128000003.0
2007-09-20 00:14:00,161.95,161.95,161.94,161.94,129600000.0
2007-09-20 00:15:00,161.95,161.95,161.95,161.95,49600000.0
2007-09-20 00:16:00,161.96,161.98,161.93,161.93,955199991.0
2007-09-20 00:17:00,161.93,161.95,161.91,161.92,549199996.0
2007-09-20 00:18:00,161.92,161.92,161.92,161.92,296099999.0
2007-09-20 00:19:00,161.915,161.92,161.9,161.91,568099996.0
2007-09-20 00:20:00,161.92,161.93,161.92,161.92,146000000.0
2007-09-20 00:21:00,161.92,161.94,161.91,161.925,444600001.0
2007-09-20 00:22:00,161.93,161.94,161.92,161.925,541499995.0
2007-09-20 00:23:00,161.93,161.94,161.92,161.92,294399992.0
2007-09-20 00:24:00,161.92,161.92,161.92,161.92,271699993.0
2007-09-20 00:25:00,161.92,161.92,161.91,161.92,103199998.0
2007-09-20 00:26:00,161.92,161.92,161.92,161.92,83199996.0
2007-09-20 00:27:00,161.92,161.94,161.92,161.925,471599999.0
2007-09-20 00:28:00,161.925,161.94,161.92,161.93,688499991.0
2007-09-20 00:29:00,161.93,161.94,161.93,161.93,141999996.0
2007-09-20 00:30:00,161.93,161.93,161.91,161.92,832199986.0
2007-09-20 00:31:00,161.92,161.92,161.91,161.91,382899989.0
2007-09-20 00:32:00,161.91,161.91,161.91,161.91,377500001.0
2007-09-20 00:33:00,161.91,161.91,161.88,161.88,1034200019.0
2007-09-20 00:34:00,161.88,161.88,161.88,161.88,8000000.0
2007-09-20 00:35:00,161.88,161.89,161.88,161.89,62800000.0
2007-09-20 00:36:00,161.89,161.89,161.89,161.89,12000000.0
2007-09-20 00:37:00,161.89,161.9,161.89,161.9,36400000.0
2007-09-20 00:38:00,161.9,161.9,161.89,161.89,30000000.0
2007-09-20 00:39:00,161.89,161.89,161.88,161.88,78000000.0
2007-09-20 00:40:00,161.88,161.89,161.875,161.89,79900000.0
2007-09-20 00:41:00,161.89,161.89,161.88,161.89,48600000.0
2007-09-20 00:42:00,161.89,161.9,161.89,161.9,103200000.0
2007-09-20 00:43:00,161.9,161.9,161.9,161.9,12800000.0
2007-09-20 00:44:00,161.91,161.97,161.9,161.97,1021900003.0
2007-09-20 00:45:00,161.97,161.99,161.96,161.96,1190400018.0
2007-09-20 00:46:00,161.96,161.96,161.96,161.96,46800001.0
2007-09-20 00:47:00,161.965,162.01,161.965,162.01,985200000.0
2007-09-20 00:48:00,162.01,162.01,162.0,162.0,885499993.0
2007-09-20 00:49:00,162.02,162.03,161.96,162.02,1262599997.0
2007-09-20 00:50:00,162.01,162.04,162.0,162.04,1262599997.0
2007-09-20 00:51:00,162.03,162.04,161.98,161.99,1244500011.0
2007-09-20 00:52:00,161.99,161.99,161.9,161.99,825599992.0
2007-09-20 00:53:00,161.99,162.01,161.99,162.01,825599992.0
2007-09-20 00:54:00,162.01,162.03,162.005,162.015,890099986.0
2007-09-20 00:55:00,162.03,162.03,162.02,162.02,688800002.0
2007-09-20 00:56:00,162.02,162.02,162.0,162.0,1295799989.0
2007-09-20 00:57:00,162.0,162.0,161.99,161.99,563599998.0
2007-09-20 00:58:00,161.99,162.02,161.99,162.02,776100004.0
2007-09-20 00:59:00,162.02,162.04,162.01,162.03,736800000.0
2007-09-20 01:00:00,162.03,162.03,162.02,162.03,314699998.0
2007-09-20 01:01:00,162.03,162.04,162.02,162.02,830500002.0
2007-09-20 01:02:00,162.03,162.03,162.03,162.03,88800000.0
2007-09-20 01:03:00,162.03,162.03,162.02,162.03,520000000.0
2007-09-20 01:04:00,162.03,162.04,162.03,162.04,267199997.0
2007-09-20 01:05:00,162.04,162.06,162.04,162.04,470500006.0
2007-09-20 01:06:00,162.04,162.04,161.95,161.95,1721200012.0
2007-09-20 01:07:00,161.97,161.97,161.955,161.96,643500019.0
2007-09-20 01:08:00,161.96,161.96,161.94,161.96,749600007.0
2007-09-20 01:09:00,161.96,161.97,161.96,161.97,666400005.0
2007-09-20 01:10:00,161.97,161.98,161.95,161.96,512600005.0
2007-09-20 01:11:00,161.96,161.96,161.95,161.96,159200003.0
2007-09-20 01:12:00,161.96,161.96,161.93,161.935,328100004.0
2007-09-20 01:13:00,161.94,162.0,161.94,162.0,1122699990.0
2007-09-20 01:14:00,161.99,162.0,161.99,162.0,183699996.0
2007-09-20 01:15:00,161.99,162.0,161.99,162.0,121399997.0
2007-09-20 01:16:00,161.99,162.0,161.99,162.0,43200002.0
2007-09-20 01:17:00,162.0,162.01,161.99,162.01,284000001.0
2007-09-20 01:18:00,162.02,162.02,161.99,162.02,569799996.0
2007-09-20 01:19:00,162.02,162.02,162.015,162.015,586300023.0
2007-09-20 01:20:00,162.02,162.02,161.99,162.02,531300006.0
2007-09-20 01:21:00,162.02,162.02,162.01,162.02,643600014.0
2007-09-20 01:22:00,162.02,162.04,162.015,162.04,2000400020.0
2007-09-20 01:23:00,162.04,162.06,162.03,162.04,1043300009.0
2007-09-20 01:24:00,162.04,162.06,162.03,162.045,1052700000.0
2007-09-20 01:25:00,162.05,162.06,162.04,162.06,112400000.0
2007-09-20 01:26:00,162.06,162.06,162.05,162.05,347700007.0
2007-09-20 01:27:00,162.06,162.06,162.04,162.06,354600004.0
2007-09-20 01:28:00,162.05,162.05,162.03,162.05,366700007.0
2007-09-20 01:29:00,162.05,162.06,162.05,162.06,241199999.0
2007-09-20 01:30:00,162.06,162.06,162.04,162.05,818700000.0
2007-09-20 01:31:00,162.05,162.05,162.01,162.01,682299994.0
2007-09-20 01:32:00,162.03,162.03,161.98,161.98,673900012.0
2007-09-20 01:33:00,161.99,161.99,161.98,161.98,673900012.0
2007-09-20 01:34:00,161.97,161.98,161.95,161.96,673900012.0
2007-09-20 01:35:00,161.97,161.98,161.96,161.97,673900012.0
2007-09-20 01:36:00,161.98,161.98,161.95,161.96,673900012.0
2007-09-20 01:37:00,161.96,161.97,161.95,161.95,750900003.0
2007-09-20 01:38:00,161.95,161.95,161.93,161.945,819399995.0
2007-09-20 01:39:00,161.95,161.95,161.92,161.92,1544700005.0
2007-09-20 01:40:00,161.925,161.94,161.92,161.94,610699999.0
2007-09-20 01:41:00,161.94,161.94,161.93,161.93,1666900013.0
2007-09-20 01:42:00,161.93,161.94,161.92,161.93,866400005.0
2007-09-20 01:43:00,161.93,161.94,161.92,161.93,1506600015.0
2007-09-20 01:44:00,161.935,161.97,161.93,161.96,1783500001.0
2007-09-20 01:45:00,161.96,161.98,161.96,161.98,779100002.0
2007-09-20 01:46:00,161.98,162.0,161.96,161.98,1749600008.0
2007-09-20 01:47:00,161.99,162.01,161.98,162.01,1154800002.0
2007-09-20 01:48:00,162.0,162.04,162.0,162.04,1154800002.0
2007-09-20 01:49:00,162.04,162.06,162.03,162.04,1483900011.0
2007-09-20 01:50:00,162.04,162.05,162.03,162.05,1528399979.0
2007-09-20 01:51:00,162.05,162.07,162.045,162.05,1528399979.0
2007-09-20 01:52:00,162.04,162.07,162.04,162.06,1266500005.0
2007-09-20 01:53:00,162.07,162.07,162.05,162.05,967200000.0
2007-09-20 01:54:00,162.06,162.08,162.05,162.06,967200000.0
2007-09-20 01:55:00,162.06,162.07,162.06,162.06,895299990.0
2007-09-20 01:56:00,162.05,162.05,162.05,162.05,890700005.0
2007-09-20 01:57:00,162.05,162.05,162.015,162.04,890700005.0
2007-09-20 01:58:00,162.04,162.04,162.015,162.02,833700008.0
2007-09-20 01:59:00,162.03,162.04,162.03,162.04,1183500010.0
2007-09-20 02:00:00,162.03,162.04,162.03,162.03,1183500010.0
2007-09-20 02:01:00,162.03,162.04,162.03,162.04,1285700001.0
2007-09-20 02:02:00,162.02,162.03,162.0,162.02,1674499993.0
2007-09-20 02:03:00,162.02,162.03,162.02,162.03,1674499993.0
2007-09-20 02:04:00,162.03,162.04,162.03,162.04,940299972.0
2007-09-20 02:05:00,162.04,162.07,162.04,162.07,1760300003.0
2007-09-20 02:06:00,162.07,162.08,162.055,162.08,1307899997.0
2007-09-20 02:07:00,162.08,162.09,162.07,162.09,1205300006.0
2007-09-20 02:08:00,162.09,162.09,162.07,162.09,1555000016.0
2007-09-20 02:09:00,162.11,162.11,162.09,162.09,820600002.0
2007-09-20 02:10:00,162.1,162.1,162.08,162.08,820600002.0
2007-09-20 02:11:00,162.08,162.08,162.07,162.08,820600002.0
2007-09-20 02:12:00,162.08,162.08,162.07,162.08,221700001.0
2007-09-20 02:13:00,162.08,162.08,162.07,162.08,328800004.0
2007-09-20 02:14:00,162.08,162.08,162.06,162.07,740400004.0
2007-09-20 02:15:00,162.07,162.1,162.06,162.075,878199999.0
2007-09-20 02:16:00,162.09,162.09,162.06,162.06,1503400001.0
2007-09-20 02:17:00,162.05,162.07,162.05,162.06,1503400001.0
2007-09-20 02:18:00,162.06,162.08,162.05,162.08,1503400001.0
2007-09-20 02:19:00,162.08,162.1,162.07,162.08,1885700006.0
2007-09-20 02:20:00,162.08,162.1,162.07,162.1,995100015.0
2007-09-20 02:21:00,162.1,162.1,162.09,162.09,85799998.0
2007-09-20 02:22:00,162.08,162.09,162.07,162.09,1503399995.0
2007-09-20 02:23:00,162.08,162.1,162.05,162.06,1503399995.0
2007-09-20 02:24:00,162.06,162.07,162.05,162.07,420500009.0
2007-09-20 02:25:00,162.07,162.07,162.07,162.07,266800000.0
2007-09-20 02:26:00,162.07,162.09,162.07,162.09,1063500000.0
2007-09-20 02:27:00,162.09,162.09,162.07,162.08,1013999999.0
2007-09-20 02:28:00,162.08,162.08,162.08,162.08,193200000.0
2007-09-20 02:29:00,162.08,162.08,162.06,162.06,414500004.0
2007-09-20 02:30:00,162.07,162.08,162.06,162.06,915800009.0
2007-09-20 02:31:00,162.05,162.06,162.035,162.05,915800009.0
2007-09-20 02:32:00,162.06,162.07,162.05,162.06,1819999974.0
2007-09-20 02:33:00,162.06,162.06,162.06,162.06,584899977.0
2007-09-20 02:34:00,162.06,162.08,162.06,162.06,1624600005.0
2007-09-20 02:35:00,162.06,162.07,162.05,162.06,1201400013.0
2007-09-20 02:36:00,162.06,162.08,162.05,162.06,1507899996.0
2007-09-20 02:37:00,162.06,162.06,162.04,162.06,1232099987.0
2007-09-20 02:38:00,162.06,162.07,162.03,162.03,1515600000.0
2007-09-20 02:39:00,162.05,162.05,161.98,162.01,2141599999.0
2007-09-20 02:40:00,161.99,162.02,161.99,161.99,2141599999.0
2007-09-20 02:41:00,162.01,162.05,162.0,162.03,2027700011.0
2007-09-20 02:42:00,162.03,162.04,162.01,162.03,2027700011.0
2007-09-20 02:43:00,162.03,162.04,162.02,162.03,2037100013.0
2007-09-20 02:44:00,162.02,162.03,162.02,162.03,1082099988.0
2007-09-20 02:45:00,162.04,162.04,162.015,162.03,1082099988.0
2007-09-20 02:46:00,162.03,162.06,162.02,162.03,1434099995.0
2007-09-20 02:47:00,162.05,162.05,162.03,162.03,1088700006.0
2007-09-20 02:48:00,162.02,162.03,161.99,161.99,1088700006.0
2007-09-20 02:49:00,161.99,161.99,161.97,161.98,1088700006.0
2007-09-20 02:50:00,161.99,161.99,161.98,161.98,823200000.0
2007-09-20 02:51:00,161.99,161.99,161.97,161.99,823200000.0
2007-09-20 02:52:00,161.99,162.01,161.99,162.0,944999996.0
2007-09-20 02:53:00,162.01,162.03,162.01,162.03,1437899986.0
2007-09-20 02:54:00,162.02,162.04,161.99,161.99,1437899986.0
2007-09-20 02:55:00,162.0,162.02,161.98,162.02,1465599992.0
2007-09-20 02:56:00,162.0,162.03,162.0,162.02,1465599992.0
2007-09-20 02:57:00,162.04,162.05,162.02,162.02,994600018.0
2007-09-20 02:58:00,162.01,162.02,162.01,162.01,994600018.0
2007-09-20 02:59:00,162.01,162.03,162.01,162.03,756899999.0
2007-09-20 03:00:00,162.01,162.03,162.0,162.03,89600000.0
2007-09-20 03:01:00,162.02,162.02,162.01,162.01,89600000.0
2007-09-20 03:02:00,162.02,162.02,162.02,162.02,89600000.0
2007-09-20 03:03:00,162.02,162.02,161.98,161.985,1812299986.0
2007-09-20 03:04:00,161.99,162.0,161.97,161.99,1814999999.0
2007-09-20 03:05:00,162.0,162.02,161.99,162.02,976500009.0
2007-09-20 03:06:00,162.01,162.02,162.0,162.01,976500009.0
2007-09-20 03:07:00,162.0,162.02,161.99,162.01,972799992.0
2007-09-20 03:08:00,162.0,162.0,161.965,161.97,972799992.0
2007-09-20 03:09:00,161.96,161.97,161.92,161.92,865999992.0
2007-09-20 03:10:00,161.92,161.96,161.92,161.96,865999992.0
2007-09-20 03:11:00,161.95,161.95,161.94,161.94,346300004.0
2007-09-20 03:12:00,161.95,161.97,161.94,161.95,1862200015.0
2007-09-20 03:13:00,161.945,161.96,161.94,161.95,1899299988.0
2007-09-20 03:14:00,161.95,161.95,161.9,161.93,946000020.0
2007-09-20 03:15:00,161.94,161.94,161.9,161.92,946000020.0
2007-09-20 03:16:00,161.915,161.94,161.915,161.92,946000020.0
2007-09-20 03:17:00,161.92,161.95,161.92,161.95,771300006.0
2007-09-20 03:18:00,161.96,161.96,161.93,161.94,1340600005.0
2007-09-20 03:19:00,161.93,161.94,161.93,161.93,1340600005.0
2007-09-20 03:20:00,161.93,161.96,161.93,161.95,621499999.0
2007-09-20 03:21:00,161.95,161.96,161.94,161.95,614099989.0
2007-09-20 03:22:00,161.95,161.96,161.94,161.96,1340999987.0
2007-09-20 03:23:00,161.95,161.97,161.95,161.97,1858100005.0
2007-09-20 03:24:00,161.96,161.97,161.94,161.94,2102700017.0
2007-09-20 03:25:00,161.95,161.96,161.94,161.96,128200001.0
2007-09-20 03:26:00,161.96,161.97,161.96,161.97,683800001.0
2007-09-20 03:27:00,161.96,161.98,161.96,161.96,2067700006.0
2007-09-20 03:28:00,161.96,161.97,161.94,161.96,829600005.0
2007-09-20 03:29:00,161.96,161.96,161.945,161.95,1272500007.0
2007-09-20 03:30:00,161.95,161.95,161.93,161.93,619700000.0
2007-09-20 03:31:00,161.93,161.94,161.92,161.92,1556000025.0
2007-09-20 03:32:00,161.93,161.93,161.9,161.9,1851099979.0
2007-09-20 03:33:00,161.9,161.91,161.9,161.91,894399986.0
2007-09-20 03:34:00,161.91,161.92,161.9,161.9,894399986.0
2007-09-20 03:35:00,161.91,161.91,161.87,161.87,699400004.0
2007-09-20 03:36:00,161.86,161.91,161.86,161.9,699400004.0
2007-09-20 03:37:00,161.89,161.93,161.89,161.93,699400004.0
2007-09-20 03:38:00,161.92,161.95,161.91,161.94,699400004.0
2007-09-20 03:39:00,161.94,161.94,161.92,161.92,699400004.0
2007-09-20 03:40:00,161.92,161.93,161.92,161.92,1483499988.0
2007-09-20 03:41:00,161.915,161.92,161.91,161.91,241799997.0
2007-09-20 03:42:00,161.92,161.92,161.91,161.92,296299993.0
2007-09-20 03:43:00,161.92,161.93,161.905,161.91,373699996.0
2007-09-20 03:44:00,161.91,161.91,161.905,161.91,852499985.0
2007-09-20 03:45:00,161.92,161.93,161.92,161.925,465799998.0
2007-09-20 03:46:00,161.92,161.93,161.92,161.925,1392200035.0
2007-09-20 03:47:00,161.93,161.94,161.92,161.93,931700000.0
2007-09-20 03:48:00,161.93,161.94,161.93,161.94,117400000.0
2007-09-20 03:49:00,161.94,161.94,161.94,161.94,56400000.0
2007-09-20 03:50:00,161.94,161.94,161.94,161.94,4400000.0
2007-09-20 03:51:00,161.94,161.94,161.94,161.94,82800000.0
2007-09-20 03:52:00,161.94,161.94,161.93,161.94,518700004.0
2007-09-20 03:53:00,161.94,161.97,161.94,161.96,1326700005.0
2007-09-20 03:54:00,161.96,161.97,161.96,161.96,800400002.0
2007-09-20 03:55:00,161.96,161.96,161.915,161.915,1813600004.0
2007-09-20 03:56:00,161.915,161.92,161.915,161.92,41200001.0
2007-09-20 03:57:00,161.92,161.94,161.92,161.93,912199985.0
2007-09-20 03:58:00,161.93,161.94,161.93,161.94,502099995.0
2007-09-20 03:59:00,161.94,161.95,161.94,161.95,589099984.0
2007-09-20 04:00:00,161.95,161.96,161.95,161.96,229600000.0
2007-09-20 04:01:00,161.96,161.97,161.96,161.97,439400000.0
2007-09-20 04:02:00,161.97,161.97,161.955,161.96,360700000.0
2007-09-20 04:03:00,161.96,161.98,161.96,161.97,771699999.0
2007-09-20 04:04:00,161.97,161.97,161.97,161.97,257000002.0
2007-09-20 04:05:00,161.97,161.98,161.96,161.97,1137200006.0
2007-09-20 04:06:00,161.98,161.98,161.98,161.98,363600003.0
2007-09-20 04:07:00,161.98,161.98,161.98,161.98,170400000.0
2007-09-20 04:08:00,161.97,161.98,161.97,161.98,185200006.0
2007-09-20 04:09:00,161.97,161.98,161.97,161.97,167200002.0
2007-09-20 04:10:00,161.97,161.97,161.95,161.96,616199996.0
2007-09-20 04:11:00,161.96,161.97,161.96,161.96,322800002.0
2007-09-20 04:12:00,161.96,161.97,161.95,161.96,287500003.0
2007-09-20 04:13:00,161.97,161.98,161.96,161.97,551899982.0
2007-09-20 04:14:00,161.98,161.99,161.97,161.99,515600001.0
2007-09-20 04:15:00,161.99,162.0,161.99,162.0,181199995.0
2007-09-20 04:16:00,162.0,162.0,161.99,162.0,909700002.0
2007-09-20 04:17:00,162.0,162.0,162.0,162.0,1724299990.0
2007-09-20 04:18:00,162.0,162.0,162.0,162.0,811500013.0
2007-09-20 04:19:00,162.0,162.0,161.98,162.0,1869699997.0
2007-09-20 04:20:00,162.0,162.0,161.99,162.0,483900005.0
2007-09-20 04:21:00,162.0,162.01,161.98,162.0,1482099991.0
2007-09-20 04:22:00,162.0,162.01,162.0,162.0,1040800006.0
2007-09-20 04:23:00,162.0,162.0,162.0,162.0,311600003.0
2007-09-20 04:24:00,162.0,162.0,162.0,162.0,1191699988.0
2007-09-20 04:25:00,161.99,161.99,161.96,161.96,2006400006.0
2007-09-20 04:26:00,161.95,161.97,161.94,161.97,2006400006.0
2007-09-20 04:27:00,161.965,161.97,161.95,161.96,1608000009.0
2007-09-20 04:28:00,161.96,161.96,161.95,161.96,1063900004.0
2007-09-20 04:29:00,161.96,161.96,161.96,161.96,229600001.0
2007-09-20 04:30:00,161.96,161.96,161.95,161.96,333500000.0
2007-09-20 04:31:00,161.97,161.97,161.96,161.97,837899994.0
2007-09-20 04:32:00,161.96,161.96,161.96,161.96,837899994.0
2007-09-20 04:33:00,161.95,161.96,161.94,161.94,888100005.0
2007-09-20 04:34:00,161.945,161.96,161.945,161.96,398800009.0
2007-09-20 04:35:00,161.96,161.97,161.95,161.95,1599099977.0
2007-09-20 04:36:00,161.97,161.99,161.96,161.98,974799993.0
2007-09-20 04:37:00,161.97,162.0,161.97,162.0,974799993.0
2007-09-20 04:38:00,161.99,161.99,161.96,161.96,974799993.0
2007-09-20 04:39:00,161.96,161.97,161.96,161.97,1499299999.0
2007-09-20 04:40:00,161.97,161.98,161.97,161.98,983900003.0
2007-09-20 04:41:00,161.98,162.0,161.98,161.99,910300014.0
2007-09-20 04:42:00,161.99,162.0,161.97,161.98,1597800006.0
2007-09-20 04:43:00,161.98,161.99,161.98,161.99,859899992.0
2007-09-20 04:44:00,161.99,161.99,161.99,161.99,377999992.0
2007-09-20 04:45:00,161.99,161.99,161.98,161.98,330400005.0
2007-09-20 04:46:00,161.98,161.98,161.98,161.98,21200000.0
2007-09-20 04:47:00,161.98,161.98,161.98,161.98,100000.0
2007-09-20 04:48:00,161.98,161.98,161.97,161.98,1161400001.0
2007-09-20 04:49:00,161.98,161.98,161.98,161.98,252700002.0
2007-09-20 04:50:00,161.98,161.98,161.97,161.97,430000003.0
2007-09-20 04:51:00,161.98,161.98,161.97,161.98,1213599989.0
2007-09-20 04:52:00,161.98,161.98,161.98,161.98,854199983.0
2007-09-20 04:53:00,161.98,161.98,161.95,161.95,1820800004.0
2007-09-20 04:54:00,161.94,161.96,161.92,161.93,1255900014.0
2007-09-20 04:55:00,161.93,161.95,161.93,161.94,1848400018.0
2007-09-20 04:56:00,161.94,161.94,161.94,161.94,1285099998.0
2007-09-20 04:57:00,161.96,161.96,161.94,161.95,210900006.0
2007-09-20 04:58:00,161.94,161.95,161.94,161.95,210900006.0
2007-09-20 04:59:00,161.95,161.95,161.93,161.93,1408400005.0
2007-09-20 05:00:00,161.94,161.95,161.94,161.95,510799997.0
2007-09-20 05:01:00,161.95,161.98,161.95,161.95,1640900009.0
2007-09-20 05:02:00,161.95,161.95,161.95,161.95,114000000.0
2007-09-20 05:03:00,161.95,161.96,161.94,161.94,125600001.0
2007-09-20 05:04:00,161.94,161.96,161.93,161.96,1637100018.0
2007-09-20 05:05:00,161.96,161.96,161.935,161.94,1221499982.0
2007-09-20 05:06:00,161.94,161.94,161.94,161.94,302600008.0
2007-09-20 05:07:00,161.94,161.96,161.935,161.94,1143600026.0
2007-09-20 05:08:00,161.94,161.96,161.93,161.96,422600008.0
2007-09-20 05:09:00,161.96,161.97,161.93,161.94,1425000002.0
2007-09-20 05:10:00,161.93,161.97,161.93,161.96,1576399993.0
2007-09-20 05:11:00,161.96,161.97,161.96,161.96,1321699986.0
2007-09-20 05:12:00,161.96,161.98,161.96,161.98,490399998.0
2007-09-20 05:13:00,161.98,161.98,161.95,161.96,1256099991.0
2007-09-20 05:14:00,161.96,161.96,161.945,161.96,411700000.0
2007-09-20 05:15:00,161.96,161.96,161.94,161.94,829100009.0
2007-09-20 05:16:00,161.94,161.94,161.93,161.94,1158200010.0
2007-09-20 05:17:00,161.94,161.94,161.93,161.94,794499990.0
2007-09-20 05:18:00,161.94,161.94,161.93,161.94,45699998.0
2007-09-20 05:19:00,161.94,161.94,161.92,161.94,1165299990.0
2007-09-20 05:20:00,161.94,161.94,161.93,161.94,49299998.0
2007-09-20 05:21:00,161.94,161.98,161.94,161.97,1681199976.0
2007-09-20 05:22:00,161.97,161.99,161.96,161.96,1258500006.0
2007-09-20 05:23:00,161.98,161.98,161.96,161.96,348899997.0
2007-09-20 05:24:00,161.96,161.96,161.935,161.96,1069900006.0
2007-09-20 05:25:00,161.97,161.97,161.93,161.95,1611800019.0
2007-09-20 05:26:00,161.94,161.96,161.94,161.94,1611800019.0
2007-09-20 05:27:00,161.96,161.96,161.93,161.94,1539600006.0
2007-09-20 05:28:00,161.94,161.95,161.94,161.94,829000018.0
2007-09-20 05:29:00,161.95,161.95,161.94,161.95,225800005.0
2007-09-20 05:30:00,161.95,161.96,161.94,161.95,1678700013.0
2007-09-20 05:31:00,161.95,161.95,161.93,161.94,649600014.0
2007-09-20 05:32:00,161.94,161.95,161.93,161.95,953500011.0
2007-09-20 05:33:00,161.95,161.95,161.93,161.95,2051500005.0
2007-09-20 05:34:00,161.95,161.96,161.94,161.95,1784499998.0
2007-09-20 05:35:00,161.95,161.95,161.94,161.95,306000002.0
2007-09-20 05:36:00,161.95,161.95,161.95,161.95,67800004.0
2007-09-20 05:37:00,161.95,161.95,161.95,161.95,941500015.0
2007-09-20 05:38:00,161.95,161.96,161.95,161.95,382300001.0
2007-09-20 05:39:00,161.95,161.96,161.94,161.96,227700002.0
2007-09-20 05:40:00,161.95,161.96,161.94,161.95,1150499998.0
2007-09-20 05:41:00,161.95,161.95,161.94,161.94,672200008.0
2007-09-20 05:42:00,161.94,161.95,161.94,161.95,687800000.0
2007-09-20 05:43:00,161.95,161.95,161.95,161.95,7600000.0
2007-09-20 05:44:00,161.95,161.95,161.935,161.94,621100009.0
2007-09-20 05:45:00,161.94,161.94,161.925,161.93,571000000.0
2007-09-20 05:46:00,161.93,161.93,161.915,161.93,386999998.0
2007-09-20 05:47:00,161.92,161.93,161.9,161.91,479499996.0
2007-09-20 05:48:00,161.91,161.92,161.89,161.9,1649700012.0
2007-09-20 05:49:00,161.9,161.92,161.89,161.91,815900003.0
2007-09-20 05:50:00,161.91,161.93,161.9,161.92,1160099985.0
2007-09-20 05:51:00,161.92,161.93,161.88,161.9,2139700016.0
2007-09-20 05:52:00,161.9,161.9,161.9,161.9,286200000.0
2007-09-20 05:53:00,161.9,161.92,161.89,161.92,1646499984.0
2007-09-20 05:54:00,161.94,161.96,161.93,161.95,1518000002.0
2007-09-20 05:55:00,161.95,161.95,161.92,161.92,1518000002.0
2007-09-20 05:56:00,161.92,161.95,161.92,161.93,1705400035.0
2007-09-20 05:57:00,161.94,161.94,161.92,161.93,418400002.0
2007-09-20 05:58:00,161.93,161.95,161.93,161.94,570499991.0
2007-09-20 05:59:00,161.94,161.95,161.93,161.935,1390400000.0
2007-09-20 06:00:00,161.94,161.94,161.935,161.94,112500001.0
2007-09-20 06:01:00,161.94,161.96,161.93,161.94,1209999986.0
2007-09-20 06:02:00,161.93,161.94,161.88,161.9,1209999986.0
2007-09-20 06:03:00,161.9,161.9,161.87,161.88,1209999986.0
2007-09-20 06:04:00,161.88,161.89,161.87,161.88,369800000.0
2007-09-20 06:05:00,161.88,161.9,161.87,161.89,1793200011.0
2007-09-20 06:06:00,161.9,161.92,161.9,161.91,1289600025.0
2007-09-20 06:07:00,161.91,161.92,161.89,161.92,1174600011.0
2007-09-20 06:08:00,161.91,161.92,161.9,161.92,1862799991.0
2007-09-20 06:09:00,161.91,161.92,161.89,161.9,1862799991.0
2007-09-20 06:10:00,161.9,161.9,161.88,161.89,1991999984.0
2007-09-20 06:11:00,161.9,161.9,161.88,161.89,1900200007.0
2007-09-20 06:12:00,161.89,161.89,161.87,161.87,1900200007.0
2007-09-20 06:13:00,161.87,161.88,161.87,161.87,1278500007.0
2007-09-20 06:14:00,161.87,161.88,161.87,161.88,407699995.0
2007-09-20 06:15:00,161.88,161.88,161.87,161.87,938400001.0
2007-09-20 06:16:00,161.88,161.9,161.87,161.9,1056199995.0
2007-09-20 06:17:00,161.88,161.88,161.87,161.87,1056199995.0
2007-09-20 06:18:00,161.88,161.89,161.88,161.88,1437499995.0
2007-09-20 06:19:00,161.875,161.9,161.875,161.9,1437499995.0
2007-09-20 06:20:00,161.91,161.91,161.9,161.91,1785800012.0
2007-09-20 06:21:00,161.9,161.91,161.9,161.9,1785800012.0
2007-09-20 06:22:00,161.93,161.94,161.92,161.93,899800005.0
2007-09-20 06:23:00,161.94,161.96,161.94,161.95,899800005.0
2007-09-20 06:24:00,161.95,161.96,161.94,161.96,899800005.0
2007-09-20 06:25:00,161.96,161.96,161.95,161.96,642000002.0
2007-09-20 06:26:00,161.96,161.96,161.95,161.95,1333999986.0
2007-09-20 06:27:00,161.95,161.95,161.93,161.93,1876900009.0
2007-09-20 06:28:00,161.93,161.93,161.93,161.93,178500000.0
2007-09-20 06:29:00,161.94,161.95,161.94,161.95,1153199984.0
2007-09-20 06:30:00,161.95,161.96,161.95,161.96,806600013.0
2007-09-20 06:31:00,161.96,161.96,161.95,161.96,40800002.0
2007-09-20 06:32:00,161.95,161.95,161.94,161.945,1026499993.0
2007-09-20 06:33:00,161.945,161.95,161.945,161.945,259299992.0
2007-09-20 06:34:00,161.945,161.95,161.935,161.95,1163599992.0
2007-09-20 06:35:00,161.95,161.95,161.94,161.94,1077000006.0
2007-09-20 06:36:00,161.94,161.95,161.94,161.95,138800004.0
2007-09-20 06:37:00,161.95,161.96,161.94,161.94,143600001.0
2007-09-20 06:38:00,161.96,161.96,161.95,161.96,672900004.0
2007-09-20 06:39:00,161.96,161.96,161.95,161.95,441200003.0
2007-09-20 06:40:00,161.95,161.98,161.95,161.97,1468899999.0
2007-09-20 06:41:00,161.97,161.98,161.95,161.96,645200005.0
2007-09-20 06:42:00,161.96,161.96,161.95,161.96,1477400002.0
2007-09-20 06:43:00,161.96,161.96,161.95,161.95,234099998.0
2007-09-20 06:44:00,161.95,161.96,161.95,161.96,136600003.0
2007-09-20 06:45:00,161.96,161.99,161.96,161.97,1056200007.0
2007-09-20 06:46:00,161.97,161.98,161.97,161.98,221800002.0
2007-09-20 06:47:00,161.98,161.98,161.97,161.97,642299993.0
2007-09-20 06:48:00,161.975,161.99,161.96,161.99,1356699989.0
2007-09-20 06:49:00,161.99,161.99,161.98,161.98,308799998.0
2007-09-20 06:50:00,161.98,161.98,161.97,161.98,449100014.0
2007-09-20 06:51:00,161.99,162.0,161.97,161.98,789899998.0
2007-09-20 06:52:00,161.98,161.98,161.97,161.97,454500005.0
2007-09-20 06:53:00,161.98,161.98,161.98,161.98,28400000.0
2007-09-20 06:54:00,161.98,161.98,161.98,161.98,167200002.0
2007-09-20 06:55:00,161.98,161.98,161.98,161.98,10400000.0
2007-09-20 06:56:00,161.98,162.0,161.97,161.99,669300007.0
2007-09-20 06:57:00,161.98,161.99,161.97,161.99,734600002.0
2007-09-20 06:58:00,161.99,161.99,161.97,161.98,967599997.0
2007-09-20 06:59:00,161.98,161.98,161.97,161.97,1607399968.0
2007-09-20 07:00:00,161.99,161.99,161.95,161.97,916400005.0
2007-09-20 07:01:00,161.98,161.98,161.96,161.97,916400005.0
2007-09-20 07:02:00,161.97,161.98,161.96,161.96,916400005.0
2007-09-20 07:03:00,161.96,161.97,161.94,161.95,1878900001.0
2007-09-20 07:04:00,161.95,161.95,161.94,161.94,709400006.0
2007-09-20 07:05:00,161.95,161.96,161.94,161.94,1644900020.0
2007-09-20 07:06:00,161.95,161.96,161.94,161.95,1229099995.0
2007-09-20 07:07:00,161.96,161.96,161.95,161.95,760999998.0
2007-09-20 07:08:00,161.96,161.97,161.96,161.96,796799995.0
2007-09-20 07:09:00,161.96,161.96,161.945,161.95,1352799996.0
2007-09-20 07:10:00,161.95,161.96,161.94,161.96,425100008.0
2007-09-20 07:11:00,161.96,161.96,161.955,161.955,130300003.0
2007-09-20 07:12:00,161.955,161.96,161.95,161.95,576499995.0
2007-09-20 07:13:00,161.95,161.95,161.94,161.94,563300013.0
2007-09-20 07:14:00,161.94,161.94,161.94,161.94,423500001.0
2007-09-20 07:15:00,161.94,161.94,161.94,161.94,227600002.0
2007-09-20 07:16:00,161.94,161.94,161.89,161.89,1908200005.0
2007-09-20 07:17:00,161.89,161.89,161.88,161.88,782099989.0
2007-09-20 07:18:00,161.88,161.92,161.88,161.92,1590899974.0
2007-09-20 07:19:00,161.91,161.91,161.91,161.91,43600000.0
2007-09-20 07:20:00,161.91,161.91,161.91,161.91,37200000.0
2007-09-20 07:21:00,161.91,161.91,161.88,161.89,707800002.0
2007-09-20 07:22:00,161.89,161.91,161.89,161.89,1597899996.0
2007-09-20 07:23:00,161.9,161.91,161.89,161.9,1589200005.0
2007-09-20 07:24:00,161.9,161.92,161.9,161.92,530800010.0
2007-09-20 07:25:00,161.92,161.93,161.91,161.92,1997800015.0
2007-09-20 07:26:00,161.92,161.93,161.92,161.93,1300400001.0
2007-09-20 07:27:00,161.93,161.94,161.93,161.94,1666800013.0
2007-09-20 07:28:00,161.94,161.94,161.92,161.93,1644500014.0
2007-09-20 07:29:00,161.94,161.94,161.93,161.94,597899997.0
2007-09-20 07:30:00,161.94,161.94,161.89,161.9,1659299995.0
2007-09-20 07:31:00,161.895,161.92,161.89,161.89,1153600005.0
2007-09-20 07:32:00,161.9,161.91,161.89,161.89,1628900015.0
2007-09-20 07:33:00,161.89,161.9,161.87,161.88,1829400000.0
2007-09-20 07:34:00,161.87,161.87,161.81,161.81,1420200002.0
2007-09-20 07:35:00,161.82,161.85,161.81,161.83,1420200002.0
2007-09-20 07:36:00,161.84,161.86,161.83,161.86,1420200002.0
2007-09-20 07:37:00,161.86,161.86,161.84,161.86,1420200002.0
2007-09-20 07:38:00,161.86,161.86,161.845,161.845,580399994.0
2007-09-20 07:39:00,161.86,161.87,161.86,161.865,703099995.0
2007-09-20 07:40:00,161.865,161.89,161.86,161.87,890899992.0
2007-09-20 07:41:00,161.88,161.89,161.87,161.87,1189800008.0
2007-09-20 07:42:00,161.87,161.88,161.87,161.875,1189800008.0
2007-09-20 07:43:00,161.89,161.89,161.87,161.88,612699996.0
2007-09-20 07:44:00,161.87,161.88,161.87,161.87,612699996.0
2007-09-20 07:45:00,161.88,161.89,161.87,161.89,1824999992.0
2007-09-20 07:46:00,161.88,161.93,161.88,161.92,1824999992.0
2007-09-20 07:47:00,161.93,161.93,161.88,161.9,1824999992.0
2007-09-20 07:48:00,161.89,161.92,161.89,161.9,1824999992.0
2007-09-20 07:49:00,161.89,161.9,161.88,161.88,1614400026.0
2007-09-20 07:50:00,161.88,161.89,161.84,161.86,1639699990.0
2007-09-20 07:51:00,161.86,161.88,161.85,161.86,1639699990.0
2007-09-20 07:52:00,161.85,161.87,161.85,161.86,896399996.0
2007-09-20 07:53:00,161.85,161.87,161.85,161.87,896399996.0
2007-09-20 07:54:00,161.87,161.87,161.86,161.87,896399996.0
2007-09-20 07:55:00,161.86,161.88,161.86,161.86,873299982.0
2007-09-20 07:56:00,161.87,161.87,161.84,161.87,873299982.0
2007-09-20 07:57:00,161.89,161.89,161.86,161.87,873299982.0
2007-09-20 07:58:00,161.89,161.9,161.89,161.9,873299982.0
2007-09-20 07:59:00,161.9,161.9,161.89,161.9,1407699974.0
2007-09-20 08:00:00,161.91,161.97,161.91,161.91,955399994.0
2007-09-20 08:01:00,161.9,161.94,161.9,161.92,955399994.0
2007-09-20 08:02:00,161.92,161.96,161.91,161.96,1525799986.0
2007-09-20 08:03:00,161.95,161.98,161.94,161.98,2044199995.0
2007-09-20 08:04:00,161.99,162.0,161.98,162.0,2044199995.0
2007-09-20 08:05:00,162.01,162.01,161.98,162.0,2044199995.0
2007-09-20 08:06:00,161.99,162.01,161.98,162.0,2044199995.0
2007-09-20 08:07:00,162.01,162.03,162.0,162.02,2044199995.0
2007-09-20 08:08:00,162.03,162.035,162.01,162.03,2044199995.0
2007-09-20 08:09:00,162.01,162.02,161.99,162.0,1813000007.0
2007-09-20 08:10:00,161.99,162.02,161.99,162.01,1813000007.0
2007-09-20 08:11:00,162.02,162.02,161.97,161.99,1813000007.0
2007-09-20 08:12:00,162.0,162.03,162.0,162.02,1874600026.0
2007-09-20 08:13:00,162.03,162.03,161.99,162.0,1874600026.0
2007-09-20 08:14:00,162.01,162.02,161.99,162.01,1874600026.0
2007-09-20 08:15:00,162.02,162.05,162.02,162.05,1874600026.0
2007-09-20 08:16:00,162.04,162.06,162.03,162.06,1874600026.0
2007-09-20 08:17:00,162.07,162.12,162.03,162.04,1874600026.0
2007-09-20 08:18:00,162.05,162.05,162.03,162.04,1874600026.0
2007-09-20 08:19:00,162.03,162.04,162.01,162.01,1874600026.0
2007-09-20 08:20:00,162.0,162.05,162.0,162.04,1874600026.0
2007-09-20 08:21:00,162.03,162.05,162.03,162.05,1874600026.0
2007-09-20 08:22:00,162.05,162.06,162.04,162.06,1478121610.0
2007-09-20 08:23:00,162.04,162.07,162.04,162.06,1474199989.0
2007-09-20 08:24:00,162.09,162.09,162.06,162.08,1474199989.0
2007-09-20 08:25:00,162.09,162.09,162.06,162.09,1282400002.0
2007-09-20 08:26:00,162.08,162.11,162.08,162.09,1032500002.0
2007-09-20 08:27:00,162.09,162.1,162.07,162.09,1620899989.0
2007-09-20 08:28:00,162.1,162.17,162.08,162.12,1620899989.0
2007-09-20 08:29:00,162.1,162.1,162.02,162.08,1620899989.0
2007-09-20 08:30:00,162.06,162.13,162.04,162.1,1620899989.0
2007-09-20 08:31:00,162.14,162.15,162.1,162.13,1620899989.0
2007-09-20 08:32:00,162.14,162.17,162.13,162.15,1620899989.0
2007-09-20 08:33:00,162.14,162.17,162.14,162.15,1620899989.0
2007-09-20 08:34:00,162.16,162.18,162.15,162.16,1620899989.0
2007-09-20 08:35:00,162.17,162.18,162.15,162.18,1620899989.0
2007-09-20 08:36:00,162.17,162.18,162.15,162.17,1620899989.0
2007-09-20 08:37:00,162.16,162.18,162.16,162.18,1620899989.0
2007-09-20 08:38:00,162.17,162.22,162.15,162.15,1620899989.0
2007-09-20 08:39:00,162.16,162.17,162.15,162.17,1620899989.0
2007-09-20 08:40:00,162.18,162.21,162.16,162.17,1620899989.0
2007-09-20 08:41:00,162.16,162.18,162.12,162.12,1620899989.0
2007-09-20 08:42:00,162.11,162.13,162.06,162.07,1620899989.0
2007-09-20 08:43:00,162.06,162.18,162.06,162.12,1620899989.0
2007-09-20 08:44:00,162.13,162.17,162.12,162.15,1620899989.0
2007-09-20 08:45:00,162.14,162.17,162.11,162.13,1620899989.0
2007-09-20 08:46:00,162.14,162.2,162.12,162.2,1620899989.0
2007-09-20 08:47:00,162.19,162.24,162.18,162.21,1620899989.0
2007-09-20 08:48:00,162.2,162.34,162.19,162.34,1620899989.0
2007-09-20 08:49:00,162.33,162.35,162.25,162.26,1620899989.0
2007-09-20 08:50:00,162.25,162.34,162.25,162.33,1620899989.0
2007-09-20 08:51:00,162.32,162.33,162.25,162.28,1620899989.0
2007-09-20 08:52:00,162.27,162.37,162.27,162.37,1620899989.0
2007-09-20 08:53:00,162.36,162.38,162.31,162.37,1620899989.0
2007-09-20 08:54:00,162.38,162.38,162.28,162.31,1620899989.0
2007-09-20 08:55:00,162.28,162.33,162.28,162.32,1620899989.0
2007-09-20 08:56:00,162.31,162.33,162.26,162.29,1620899989.0
2007-09-20 08:57:00,162.28,162.3,162.26,162.27,1620899989.0
2007-09-20 08:58:00,162.26,162.27,162.23,162.26,1620899989.0
2007-09-20 08:59:00,162.27,162.29,162.26,162.28,1620899989.0
2007-09-20 09:00:00,162.27,162.28,162.21,162.22,1620899989.0
2007-09-20 09:01:00,162.21,162.24,162.21,162.23,1620899989.0
2007-09-20 09:02:00,162.22,162.26,162.22,162.26,1620899989.0
2007-09-20 09:03:00,162.25,162.29,162.24,162.27,1620899989.0
2007-09-20 09:04:00,162.26,162.27,162.24,162.24,1620899989.0
2007-09-20 09:05:00,162.22,162.25,162.19,162.23,1620899989.0
2007-09-20 09:06:00,162.2,162.22,162.18,162.18,1620899989.0
2007-09-20 09:07:00,162.17,162.17,162.12,162.12,1620899989.0
2007-09-20 09:08:00,162.13,162.16,162.12,162.13,1620899989.0
2007-09-20 09:09:00,162.14,162.18,162.13,162.17,1620899989.0
2007-09-20 09:10:00,162.18,162.18,162.14,162.17,1620899989.0
2007-09-20 09:11:00,162.18,162.21,162.15,162.16,1620899989.0
2007-09-20 09:12:00,162.15,162.19,162.15,162.18,1620899989.0
2007-09-20 09:13:00,162.17,162.25,162.17,162.25,1620899989.0
2007-09-20 09:14:00,162.24,162.24,162.18,162.18,1620899989.0
2007-09-20 09:15:00,162.17,162.19,162.13,162.14,1620899989.0
2007-09-20 09:16:00,162.15,162.15,162.1,162.1,1620899989.0
2007-09-20 09:17:00,162.1,162.15,162.1,162.14,1236999995.0
2007-09-20 09:18:00,162.13,162.23,162.13,162.21,1236999995.0
2007-09-20 09:19:00,162.19,162.21,162.16,162.21,1236999995.0
2007-09-20 09:20:00,162.2,162.25,162.2,162.22,1236999995.0
2007-09-20 09:21:00,162.2,162.27,162.19,162.25,1236999995.0
2007-09-20 09:22:00,162.26,162.32,162.25,162.3,1236999995.0
2007-09-20 09:23:00,162.29,162.31,162.23,162.26,1236999995.0
2007-09-20 09:24:00,162.27,162.33,162.27,162.31,1236999995.0
2007-09-20 09:25:00,162.26,162.28,162.19,162.22,1236999995.0
2007-09-20 09:26:00,162.21,162.22,162.06,162.08,1236999995.0
2007-09-20 09:27:00,162.09,162.19,162.07,162.15,1236999995.0
2007-09-20 09:28:00,162.16,162.18,162.13,162.13,1236999995.0
2007-09-20 09:29:00,162.14,162.21,162.14,162.21,1236999995.0
2007-09-20 09:30:00,162.2,162.21,162.15,162.15,1236999995.0
2007-09-20 09:31:00,162.14,162.17,162.11,162.17,1236999995.0
2007-09-20 09:32:00,162.16,162.25,162.16,162.23,1236999995.0
2007-09-20 09:33:00,162.22,162.22,162.17,162.17,1236999995.0
2007-09-20 09:34:00,162.16,162.19,162.1,162.1,1236999995.0
2007-09-20 09:35:00,162.09,162.15,162.08,162.1,1236999995.0
2007-09-20 09:36:00,162.11,162.23,162.11,162.17,1236999995.0
2007-09-20 09:37:00,162.18,162.21,162.18,162.19,1236999995.0
2007-09-20 09:39:00,162.125,162.15,162.11,162.12,1236999995.0
2007-09-20 09:40:00,162.11,162.11,162.07,162.11,2043120019.0
2007-09-20 09:41:00,162.1,162.16,162.1,162.15,2043120019.0
2007-09-20 09:42:00,162.14,162.18,162.13,162.15,2043120019.0
2007-09-20 09:43:00,162.16,162.17,162.12,162.12,2043120019.0
2007-09-20 09:44:00,162.13,162.17,162.12,162.17,2043120019.0
2007-09-20 09:45:00,162.15,162.18,162.12,162.15,2043120019.0
2007-09-20 09:46:00,162.16,162.18,162.11,162.13,2043120019.0
2007-09-20 09:47:00,162.12,162.15,162.11,162.13,2043120019.0
2007-09-20 09:48:00,162.12,162.15,162.12,162.12,2043120019.0
2007-09-20 09:49:00,162.13,162.22,162.12,162.22,2043120019.0
2007-09-20 09:50:00,162.21,162.21,162.17,162.17,2043120019.0
2007-09-20 09:51:00,162.18,162.21,162.16,162.18,2043120019.0
2007-09-20 09:52:00,162.17,162.19,162.14,162.16,2043120019.0
2007-09-20 09:53:00,162.15,162.21,162.15,162.21,2043120019.0
2007-09-20 09:54:00,162.19,162.23,162.16,162.18,2043120019.0
2007-09-20 09:55:00,162.19,162.22,162.16,162.2,2043120019.0
2007-09-20 09:56:00,162.19,162.28,162.19,162.26,2043120019.0
2007-09-20 09:57:00,162.27,162.33,162.26,162.27,2043120019.0
2007-09-20 09:58:00,162.28,162.32,162.26,162.28,2043120019.0
2007-09-20 09:59:00,162.3,162.32,162.26,162.28,2043120019.0
2007-09-20 10:00:00,162.29,162.29,162.26,162.27,2043120019.0
2007-09-20 10:01:00,162.28,162.3,162.25,162.26,2043120019.0
2007-09-20 10:02:00,162.26,162.3,162.26,162.3,2043120019.0
2007-09-20 10:03:00,162.28,162.29,162.26,162.29,1436400013.0
2007-09-20 10:04:00,162.28,162.32,162.28,162.31,1436400013.0
2007-09-20 10:05:00,162.32,162.32,162.26,162.29,1436400013.0
2007-09-20 10:06:00,162.28,162.29,162.25,162.26,1436400013.0
2007-09-20 10:07:00,162.27,162.28,162.24,162.27,1436400013.0
2007-09-20 10:08:00,162.26,162.26,162.22,162.26,1436400013.0
2007-09-20 10:09:00,162.27,162.32,162.27,162.32,1436400013.0
2007-09-20 10:10:00,162.33,162.35,162.31,162.35,1436400013.0
2007-09-20 10:11:00,162.34,162.36,162.3,162.31,1436400013.0
2007-09-20 10:12:00,162.3,162.31,162.27,162.27,1436400013.0
2007-09-20 10:13:00,162.27,162.28,162.26,162.26,1436400013.0
2007-09-20 10:14:00,162.25,162.25,162.23,162.23,1075400014.0
2007-09-20 10:15:00,162.24,162.25,162.23,162.25,1075400014.0
2007-09-20 10:16:00,162.25,162.26,162.24,162.25,1075400014.0
2007-09-20 10:17:00,162.25,162.29,162.25,162.27,2082100018.0
2007-09-20 10:18:00,162.27,162.27,162.25,162.26,1681600008.0
2007-09-20 10:19:00,162.25,162.27,162.25,162.25,1681600008.0
2007-09-20 10:20:00,162.25,162.25,162.22,162.23,1525300003.0
2007-09-20 10:21:00,162.24,162.28,162.22,162.26,1525300003.0
2007-09-20 10:22:00,162.25,162.27,162.25,162.27,1525300003.0
2007-09-20 10:23:00,162.26,162.26,162.23,162.25,1525300003.0
2007-09-20 10:24:00,162.26,162.28,162.23,162.23,1525300003.0
2007-09-20 10:25:00,162.24,162.24,162.2,162.2,1525300003.0
2007-09-20 10:26:00,162.18,162.19,162.12,162.15,1525300003.0
2007-09-20 10:27:00,162.18,162.18,162.16,162.17,1525300003.0
2007-09-20 10:28:00,162.16,162.16,162.12,162.14,1966900001.0
2007-09-20 10:29:00,162.15,162.16,162.12,162.15,1966900001.0
2007-09-20 10:30:00,162.16,162.21,162.14,162.19,1966900001.0
2007-09-20 10:31:00,162.2,162.25,162.2,162.24,1966900001.0
2007-09-20 10:32:00,162.25,162.25,162.2,162.23,1966900001.0
2007-09-20 10:33:00,162.22,162.26,162.21,162.23,1966900001.0
2007-09-20 10:34:00,162.22,162.25,162.18,162.23,1966900001.0
2007-09-20 10:35:00,162.23,162.25,162.22,162.25,1966900001.0
2007-09-20 10:36:00,162.25,162.25,162.22,162.23,806399999.0
2007-09-20 10:37:00,162.24,162.26,162.24,162.26,806399999.0
2007-09-20 10:38:00,162.26,162.3,162.25,162.3,708099988.0
2007-09-20 10:39:00,162.31,162.32,162.27,162.27,708099988.0
2007-09-20 10:40:00,162.29,162.29,162.28,162.28,708099988.0
2007-09-20 10:41:00,162.26,162.29,162.26,162.28,1740350010.0
2007-09-20 10:42:00,162.27,162.27,162.23,162.24,1740350010.0
2007-09-20 10:43:00,162.25,162.28,162.24,162.27,1740350010.0
2007-09-20 10:44:00,162.29,162.31,162.28,162.31,1740350010.0
2007-09-20 10:45:00,162.31,162.33,162.3,162.32,1740350010.0
2007-09-20 10:46:00,162.34,162.34,162.24,162.26,1191300011.0
2007-09-20 10:47:00,162.27,162.29,162.26,162.28,1191300011.0
2007-09-20 10:48:00,162.27,162.28,162.25,162.25,1191300011.0
2007-09-20 10:49:00,162.25,162.27,162.25,162.25,699800006.0
2007-09-20 10:50:00,162.25,162.26,162.25,162.26,715099980.0
2007-09-20 10:51:00,162.24,162.25,162.24,162.25,1015500000.0
2007-09-20 10:52:00,162.26,162.27,162.26,162.27,1015500000.0
2007-09-20 10:53:00,162.26,162.28,162.25,162.26,1192999989.0
2007-09-20 10:54:00,162.27,162.27,162.23,162.24,1192999989.0
2007-09-20 10:55:00,162.24,162.24,162.23,162.23,1192999989.0
2007-09-20 10:56:00,162.23,162.24,162.2,162.23,1795600008.0
2007-09-20 10:57:00,162.21,162.26,162.2,162.25,1463099991.0
2007-09-20 10:58:00,162.27,162.27,162.25,162.25,1463099991.0
2007-09-20 10:59:00,162.25,162.25,162.22,162.23,1841100000.0
2007-09-20 11:00:00,162.24,162.27,162.23,162.27,1841100000.0
2007-09-20 11:01:00,162.27,162.28,162.26,162.27,483200003.0
2007-09-20 11:02:00,162.28,162.33,162.28,162.31,483200003.0
2007-09-20 11:03:00,162.3,162.34,162.28,162.33,483200003.0
2007-09-20 11:04:00,162.32,162.32,162.25,162.28,483200003.0
2007-09-20 11:05:00,162.27,162.31,162.26,162.3,483200003.0
2007-09-20 11:06:00,162.29,162.29,162.25,162.28,483200003.0
2007-09-20 11:07:00,162.29,162.3,162.27,162.3,483200003.0
2007-09-20 11:08:00,162.29,162.3,162.28,162.28,483200003.0
2007-09-20 11:09:00,162.27,162.3,162.24,162.3,483200003.0
2007-09-20 11:10:00,162.29,162.3,162.27,162.28,483200003.0
2007-09-20 11:11:00,162.27,162.29,162.21,162.22,483200003.0
2007-09-20 11:12:00,162.21,162.22,162.18,162.2,483200003.0
2007-09-20 11:13:00,162.19,162.22,162.19,162.2,483200003.0
2007-09-20 11:14:00,162.21,162.21,162.17,162.18,483200003.0
2007-09-20 11:15:00,162.2,162.22,162.2,162.22,483200003.0
2007-09-20 11:16:00,162.22,162.25,162.21,162.24,1008700002.0
2007-09-20 11:17:00,162.25,162.26,162.22,162.22,1361999997.0
2007-09-20 11:18:00,162.215,162.23,162.2,162.225,1489199996.0
2007-09-20 11:19:00,162.22,162.24,162.22,162.23,1059100013.0
2007-09-20 11:20:00,162.24,162.24,162.23,162.23,266399999.0
2007-09-20 11:21:00,162.24,162.25,162.23,162.25,1742799998.0
2007-09-20 11:22:00,162.24,162.25,162.23,162.23,2042299987.0
2007-09-20 11:23:00,162.24,162.25,162.22,162.23,2042299987.0
2007-09-20 11:24:00,162.23,162.24,162.22,162.23,863899993.0
2007-09-20 11:25:00,162.23,162.23,162.2,162.2,1024099999.0
2007-09-20 11:26:00,162.21,162.22,162.2,162.22,783899993.0
2007-09-20 11:27:00,162.2,162.24,162.2,162.22,1789000021.0
2007-09-20 11:28:00,162.23,162.23,162.22,162.22,1789000021.0
2007-09-20 11:29:00,162.23,162.25,162.22,162.24,1789000021.0
2007-09-20 11:30:00,162.245,162.29,162.24,162.29,1789000021.0
2007-09-20 11:31:00,162.29,162.3,162.275,162.275,1458300003.0
2007-09-20 11:32:00,162.27,162.28,162.26,162.27,1313200005.0
2007-09-20 11:33:00,162.27,162.31,162.27,162.31,1313200005.0
2007-09-20 11:34:00,162.3,162.32,162.3,162.32,1420400011.0
2007-09-20 11:35:00,162.32,162.33,162.31,162.32,1329699993.0
2007-09-20 11:36:00,162.31,162.32,162.28,162.29,1329699993.0
2007-09-20 11:37:00,162.28,162.3,162.28,162.3,1329699993.0
2007-09-20 11:38:00,162.31,162.34,162.3,162.33,1329699993.0
2007-09-20 11:39:00,162.34,162.34,162.32,162.33,1329699993.0
2007-09-20 11:40:00,162.33,162.36,162.33,162.34,1329699993.0
2007-09-20 11:41:00,162.35,162.35,162.33,162.34,1113400013.0
2007-09-20 11:42:00,162.33,162.34,162.29,162.32,1113400013.0
2007-09-20 11:43:00,162.31,162.34,162.31,162.31,1113400013.0
2007-09-20 11:44:00,162.3,162.31,162.26,162.28,1113400013.0
2007-09-20 11:45:00,162.27,162.28,162.21,162.23,1113400013.0
2007-09-20 11:46:00,162.21,162.22,162.19,162.21,1113400013.0
2007-09-20 11:47:00,162.2,162.22,162.195,162.21,1113400013.0
2007-09-20 11:48:00,162.2,162.2,162.17,162.19,2033900022.0
2007-09-20 11:49:00,162.18,162.2,162.16,162.18,2033900022.0
2007-09-20 11:50:00,162.17,162.18,162.17,162.18,2033900022.0
2007-09-20 11:51:00,162.17,162.19,162.17,162.18,2033900022.0
2007-09-20 11:52:00,162.18,162.19,162.14,162.15,2033900022.0
2007-09-20 11:53:00,162.14,162.18,162.14,162.18,2058000001.0
2007-09-20 11:54:00,162.17,162.21,162.16,162.19,2058000001.0
2007-09-20 11:55:00,162.2,162.21,162.15,162.19,2058000001.0
2007-09-20 11:56:00,162.2,162.2,162.15,162.16,2058000001.0
2007-09-20 11:57:00,162.15,162.15,162.05,162.05,2087300033.0
2007-09-20 11:58:00,162.06,162.08,162.05,162.06,2087300033.0
2007-09-20 11:59:00,162.07,162.11,162.05,162.05,1334499986.0
2007-09-20 12:00:00,162.04,162.04,161.99,162.02,1334499986.0
2007-09-20 12:01:00,162.01,162.03,162.01,162.03,1334499986.0
2007-09-20 12:02:00,162.02,162.03,161.94,161.94,1334499986.0
2007-09-20 12:03:00,161.93,161.96,161.91,161.93,1334499986.0
2007-09-20 12:04:00,161.94,161.97,161.93,161.95,1334499986.0
2007-09-20 12:05:00,161.94,161.97,161.93,161.96,1334499986.0
2007-09-20 12:06:00,161.98,162.0,161.94,161.94,1334499986.0
2007-09-20 12:07:00,161.93,161.94,161.85,161.85,1334499986.0
2007-09-20 12:08:00,161.86,161.87,161.8,161.84,1334499986.0
2007-09-20 12:09:00,161.85,161.9,161.84,161.9,1334499986.0
2007-09-20 12:10:00,161.89,161.95,161.86,161.95,1334499986.0
2007-09-20 12:11:00,161.94,161.99,161.94,161.96,1334499986.0
2007-09-20 12:12:00,161.95,161.96,161.93,161.94,1334499986.0
2007-09-20 12:13:00,161.93,161.96,161.91,161.95,1334499986.0
2007-09-20 12:14:00,161.97,161.99,161.96,161.97,1334499986.0
2007-09-20 12:15:00,161.98,162.0,161.98,162.0,760600003.0
2007-09-20 12:16:00,162.01,162.07,162.01,162.02,760600003.0
2007-09-20 12:17:00,162.03,162.06,162.01,162.04,760600003.0
2007-09-20 12:18:00,162.03,162.07,162.01,162.07,760600003.0
2007-09-20 12:19:00,162.06,162.09,162.05,162.06,760600003.0
2007-09-20 12:20:00,162.05,162.07,162.03,162.04,760600003.0
2007-09-20 12:21:00,162.05,162.05,161.98,161.99,760600003.0
2007-09-20 12:22:00,161.98,162.03,161.98,162.01,760600003.0
2007-09-20 12:23:00,162.03,162.04,162.01,162.01,760600003.0
2007-09-20 12:24:00,162.01,162.01,161.92,161.92,1745999966.0
2007-09-20 12:25:00,161.93,161.97,161.92,161.96,1745999966.0
2007-09-20 12:26:00,161.98,162.0,161.97,161.98,1745999966.0
2007-09-20 12:27:00,161.97,161.99,161.95,161.96,1745999966.0
2007-09-20 12:28:00,161.97,162.03,161.97,162.03,1745999966.0
2007-09-20 12:29:00,162.04,162.04,162.01,162.01,1745999966.0
2007-09-20 12:30:00,162.02,162.03,162.01,162.02,1745999966.0
2007-09-20 12:31:00,162.01,162.13,162.01,162.1,1745999966.0
2007-09-20 12:32:00,162.11,162.15,162.09,162.1,1745999966.0
2007-09-20 12:33:00,162.09,162.11,162.06,162.11,1745999966.0
2007-09-20 12:34:00,162.1,162.11,162.06,162.08,1745999966.0
2007-09-20 12:35:00,162.09,162.1,162.07,162.09,1745999966.0
2007-09-20 12:36:00,162.09,162.09,162.08,162.09,1745999966.0
2007-09-20 12:37:00,162.09,162.09,162.08,162.09,1405299991.0
2007-09-20 12:38:00,162.09,162.11,162.09,162.11,1341499990.0
2007-09-20 12:39:00,162.11,162.14,162.11,162.14,1283199999.0
2007-09-20 12:40:00,162.14,162.14,162.11,162.11,2067500010.0
2007-09-20 12:41:00,162.12,162.12,162.09,162.11,2067500010.0
2007-09-20 12:42:00,162.1,162.13,162.1,162.1,2067500010.0
2007-09-20 12:43:00,162.11,162.11,162.07,162.07,2067500010.0
2007-09-20 12:44:00,162.06,162.07,162.01,162.02,2067500010.0
2007-09-20 12:45:00,162.03,162.07,161.96,162.03,2067500010.0
2007-09-20 12:46:00,162.02,162.09,162.02,162.08,2067500010.0
2007-09-20 12:47:00,162.07,162.12,162.06,162.1,2067500010.0
2007-09-20 12:48:00,162.11,162.12,162.07,162.08,2067500010.0
2007-09-20 12:49:00,162.07,162.1,162.07,162.09,2067500010.0
2007-09-20 12:50:00,162.1,162.1,162.06,162.07,2067500010.0
2007-09-20 12:51:00,162.07,162.08,162.02,162.02,2067500010.0
2007-09-20 12:52:00,162.02,162.02,161.97,161.99,682600012.0
2007-09-20 12:53:00,162.0,162.01,161.96,162.01,682600012.0
2007-09-20 12:54:00,162.02,162.05,162.02,162.05,682600012.0
2007-09-20 12:55:00,162.04,162.05,161.99,162.01,682600012.0
2007-09-20 12:56:00,162.02,162.02,161.97,161.98,682600012.0
2007-09-20 12:57:00,161.97,162.01,161.96,162.01,682600012.0
2007-09-20 12:58:00,162.02,162.03,161.98,161.98,682600012.0
2007-09-20 12:59:00,161.97,162.01,161.96,161.96,682600012.0
2007-09-20 13:00:00,161.98,162.01,161.98,162.0,682600012.0
2007-09-20 13:01:00,161.99,162.0,161.97,161.98,682600012.0
2007-09-20 13:02:00,161.96,161.97,161.91,161.92,682600012.0
2007-09-20 13:03:00,161.93,161.93,161.9,161.91,682600012.0
2007-09-20 13:04:00,161.92,161.93,161.87,161.87,682600012.0
2007-09-20 13:05:00,161.88,161.88,161.74,161.74,682600012.0
2007-09-20 13:06:00,161.73,161.77,161.72,161.75,682600012.0
2007-09-20 13:07:00,161.74,161.78,161.73,161.76,682600012.0
2007-09-20 13:08:00,161.77,161.8,161.76,161.8,682600012.0
2007-09-20 13:09:00,161.81,161.93,161.81,161.86,682600012.0
2007-09-20 13:10:00,161.87,161.87,161.84,161.86,682600012.0
2007-09-20 13:11:00,161.87,161.88,161.79,161.79,682600012.0
2007-09-20 13:12:00,161.8,161.82,161.69,161.7,682600012.0
2007-09-20 13:13:00,161.71,161.72,161.66,161.67,682600012.0
2007-09-20 13:14:00,161.66,161.67,161.63,161.63,682600012.0
2007-09-20 13:15:00,161.59,161.68,161.54,161.68,682600012.0
2007-09-20 13:16:00,161.65,161.68,161.63,161.68,682600012.0
2007-09-20 13:17:00,161.66,161.67,161.6,161.66,682600012.0
2007-09-20 13:18:00,161.67,161.7,161.63,161.66,682600012.0
2007-09-20 13:19:00,161.67,161.7,161.66,161.69,682600012.0
2007-09-20 13:20:00,161.7,161.75,161.68,161.74,682600012.0
2007-09-20 13:21:00,161.73,161.73,161.7,161.7,682600012.0
2007-09-20 13:22:00,161.69,161.7,161.64,161.66,682600012.0
2007-09-20 13:23:00,161.67,161.67,161.56,161.56,682600012.0
2007-09-20 13:24:00,161.55,161.58,161.52,161.58,682600012.0
2007-09-20 13:25:00,161.59,161.6,161.57,161.59,682600012.0
2007-09-20 13:26:00,161.61,161.78,161.61,161.75,2073899998.0
2007-09-20 13:27:00,161.73,161.74,161.67,161.7,2073899998.0
2007-09-20 13:28:00,161.71,161.78,161.71,161.76,2073899998.0
2007-09-20 13:29:00,161.77,161.78,161.73,161.78,2073899998.0
2007-09-20 13:30:00,161.79,161.79,161.73,161.74,2073899998.0
2007-09-20 13:31:00,161.75,161.77,161.71,161.71,2073899998.0
2007-09-20 13:32:00,161.72,161.74,161.7,161.73,2073899998.0
2007-09-20 13:33:00,161.74,161.78,161.74,161.77,2073899998.0
2007-09-20 13:34:00,161.78,161.8,161.77,161.79,2073899998.0
2007-09-20 13:35:00,161.78,161.79,161.77,161.79,2073899998.0
2007-09-20 13:36:00,161.79,161.83,161.78,161.83,1405099995.0
2007-09-20 13:37:00,161.82,161.85,161.78,161.78,1405099995.0
2007-09-20 13:38:00,161.77,161.8,161.64,161.7,1405099995.0
2007-09-20 13:39:00,161.69,161.7,161.66,161.66,1405099995.0
2007-09-20 13:40:00,161.64,161.64,161.59,161.61,1405099995.0
2007-09-20 13:41:00,161.62,161.73,161.62,161.73,1405099995.0
2007-09-20 13:42:00,161.73,161.77,161.7,161.74,1405099995.0
2007-09-20 13:43:00,161.74,161.74,161.64,161.65,1800999996.0
2007-09-20 13:44:00,161.65,161.65,161.61,161.61,1814499995.0
2007-09-20 13:45:00,161.62,161.66,161.61,161.65,1814499995.0
2007-09-20 13:46:00,161.65,161.71,161.65,161.7,1321500001.0
2007-09-20 13:47:00,161.7,161.7,161.66,161.69,1172299984.0
2007-09-20 13:48:00,161.7,161.71,161.59,161.6,2108099997.0
2007-09-20 13:49:00,161.61,161.61,161.54,161.55,2108099997.0
2007-09-20 13:50:00,161.54,161.55,161.4,161.41,2108099997.0
2007-09-20 13:51:00,161.42,161.43,161.35,161.4,2108099997.0
2007-09-20 13:52:00,161.41,161.46,161.41,161.45,2108099997.0
2007-09-20 13:53:00,161.46,161.5,161.44,161.46,2108099997.0
2007-09-20 13:54:00,161.45,161.46,161.42,161.43,2108099997.0
2007-09-20 13:55:00,161.44,161.46,161.44,161.44,2108099997.0
2007-09-20 13:56:00,161.45,161.51,161.44,161.49,2108099997.0
2007-09-20 13:57:00,161.48,161.56,161.46,161.56,2108099997.0
2007-09-20 13:58:00,161.54,161.56,161.5,161.55,2108099997.0
2007-09-20 13:59:00,161.56,161.57,161.49,161.54,2108099997.0
2007-09-20 14:00:00,161.56,161.77,161.54,161.74,2108099997.0
2007-09-20 14:01:00,161.77,161.95,161.76,161.79,2108099997.0
2007-09-20 14:02:00,161.78,161.85,161.74,161.75,2108099997.0
2007-09-20 14:03:00,161.74,161.78,161.73,161.76,2108099997.0
2007-09-20 14:04:00,161.77,161.84,161.75,161.81,2108099997.0
2007-09-20 14:05:00,161.82,161.84,161.75,161.78,2108099997.0
2007-09-20 14:06:00,161.77,161.81,161.72,161.76,2108099997.0
2007-09-20 14:07:00,161.77,161.79,161.75,161.78,2108099997.0
2007-09-20 14:08:00,161.77,161.77,161.61,161.61,2108099997.0
2007-09-20 14:09:00,161.62,161.75,161.62,161.71,2108099997.0
2007-09-20 14:10:00,161.72,161.72,161.68,161.69,2108099997.0
2007-09-20 14:11:00,161.68,161.68,161.57,161.58,2108099997.0
2007-09-20 14:12:00,161.59,161.6,161.53,161.53,2108099997.0
2007-09-20 14:13:00,161.51,161.51,161.41,161.41,2108099997.0
2007-09-20 14:14:00,161.39,161.44,161.38,161.42,2108099997.0
2007-09-20 14:15:00,161.41,161.48,161.41,161.48,2108099997.0
2007-09-20 14:16:00,161.46,161.53,161.45,161.51,2108099997.0
2007-09-20 14:17:00,161.52,161.56,161.47,161.47,2108099997.0
2007-09-20 14:18:00,161.46,161.48,161.43,161.46,2108099997.0
2007-09-20 14:19:00,161.47,161.48,161.45,161.47,2108099997.0
2007-09-20 14:20:00,161.46,161.48,161.45,161.46,2108099997.0
2007-09-20 14:21:00,161.47,161.48,161.45,161.46,2108099997.0
2007-09-20 14:22:00,161.44,161.46,161.42,161.42,2108099997.0
2007-09-20 14:23:00,161.43,161.45,161.42,161.42,2108099997.0
2007-09-20 14:24:00,161.42,161.48,161.41,161.48,1903099998.0
2007-09-20 14:25:00,161.48,161.52,161.46,161.515,1903099998.0
2007-09-20 14:26:00,161.53,161.57,161.51,161.56,2056399999.0
2007-09-20 14:27:00,161.58,161.59,161.51,161.54,2056399999.0
2007-09-20 14:28:00,161.54,161.57,161.42,161.48,1616849998.0
2007-09-20 14:29:00,161.49,161.52,161.46,161.5,1616849998.0
2007-09-20 14:30:00,161.51,161.57,161.47,161.51,1616849998.0
2007-09-20 14:31:00,161.5,161.58,161.5,161.58,1616849998.0
2007-09-20 14:32:00,161.59,161.68,161.57,161.61,1616849998.0
2007-09-20 14:33:00,161.6,161.65,161.59,161.64,1616849998.0
2007-09-20 14:34:00,161.65,161.66,161.63,161.64,1616849998.0
2007-09-20 14:35:00,161.62,161.65,161.57,161.58,1616849998.0
2007-09-20 14:36:00,161.59,161.63,161.56,161.59,1616849998.0
2007-09-20 14:37:00,161.6,161.62,161.56,161.59,1616849998.0
2007-09-20 14:38:00,161.59,161.67,161.59,161.67,1616849998.0
2007-09-20 14:39:00,161.65,161.67,161.64,161.66,1557800008.0
2007-09-20 14:40:00,161.66,161.66,161.63,161.65,1557800008.0
2007-09-20 14:41:00,161.64,161.7,161.63,161.68,1327800007.0
2007-09-20 14:42:00,161.67,161.7,161.63,161.63,1327800007.0
2007-09-20 14:43:00,161.64,161.71,161.64,161.69,1327800007.0
2007-09-20 14:44:00,161.68,161.74,161.68,161.74,1327800007.0
2007-09-20 14:45:00,161.75,161.75,161.7,161.7,1327800007.0
2007-09-20 14:46:00,161.69,161.69,161.64,161.65,1327800007.0
2007-09-20 14:47:00,161.64,161.68,161.59,161.64,1327800007.0
2007-09-20 14:48:00,161.65,161.65,161.63,161.65,1327800007.0
2007-09-20 14:49:00,161.65,161.65,161.63,161.64,1184500001.0
2007-09-20 14:50:00,161.65,161.66,161.63,161.65,1184500001.0
2007-09-20 14:51:00,161.65,161.66,161.635,161.65,973300001.0
2007-09-20 14:52:00,161.64,161.67,161.64,161.65,1596100005.0
2007-09-20 14:53:00,161.66,161.71,161.65,161.67,1596100005.0
2007-09-20 14:54:00,161.66,161.67,161.63,161.65,1596100005.0
2007-09-20 14:55:00,161.68,161.68,161.63,161.63,1596100005.0
2007-09-20 14:56:00,161.64,161.7,161.64,161.68,1596100005.0
2007-09-20 14:57:00,161.67,161.68,161.6,161.63,1596100005.0
2007-09-20 14:58:00,161.62,161.63,161.6,161.6,1596100005.0
2007-09-20 14:59:00,161.61,161.63,161.6,161.63,1596100005.0
2007-09-20 15:00:00,161.62,161.66,161.62,161.65,1596100005.0
2007-09-20 15:01:00,161.66,161.7,161.65,161.69,1596100005.0
2007-09-20 15:02:00,161.68,161.68,161.66,161.67,1596100005.0
2007-09-20 15:03:00,161.66,161.66,161.59,161.6,1596100005.0
2007-09-20 15:04:00,161.61,161.63,161.57,161.57,1596100005.0
2007-09-20 15:05:00,161.58,161.59,161.57,161.59,1596100005.0
2007-09-20 15:06:00,161.57,161.65,161.57,161.63,1962099991.0
2007-09-20 15:07:00,161.64,161.65,161.57,161.58,1962099991.0
2007-09-20 15:08:00,161.59,161.64,161.58,161.62,1962099991.0
2007-09-20 15:09:00,161.63,161.66,161.625,161.66,1962099991.0
2007-09-20 15:10:00,161.66,161.68,161.63,161.66,1587200014.0
2007-09-20 15:11:00,161.65,161.68,161.64,161.64,2009099999.0
2007-09-20 15:12:00,161.64,161.66,161.64,161.64,834699989.0
2007-09-20 15:13:00,161.63,161.66,161.63,161.64,1198099996.0
2007-09-20 15:14:00,161.64,161.66,161.63,161.66,1006499999.0
2007-09-20 15:15:00,161.66,161.66,161.58,161.59,2135799984.0
2007-09-20 15:16:00,161.59,161.6,161.58,161.59,1463399999.0
2007-09-20 15:17:00,161.59,161.6,161.56,161.57,1598400000.0
2007-09-20 15:18:00,161.56,161.61,161.54,161.59,1758699991.0
2007-09-20 15:19:00,161.6,161.61,161.49,161.5,1758699991.0
2007-09-20 15:20:00,161.49,161.51,161.4,161.42,1758699991.0
2007-09-20 15:21:00,161.43,161.45,161.42,161.45,1758699991.0
2007-09-20 15:22:00,161.44,161.45,161.42,161.44,1758699991.0
2007-09-20 15:23:00,161.43,161.51,161.43,161.5,1758699991.0
2007-09-20 15:24:00,161.49,161.6,161.47,161.56,1758699991.0
2007-09-20 15:25:00,161.55,161.59,161.55,161.59,1758699991.0
2007-09-20 15:26:00,161.61,161.63,161.58,161.58,1758699991.0
2007-09-20 15:27:00,161.58,161.64,161.57,161.59,1723199998.0
2007-09-20 15:28:00,161.58,161.61,161.56,161.58,1161199995.0
2007-09-20 15:29:00,161.55,161.61,161.53,161.58,2122700004.0
2007-09-20 15:30:00,161.57,161.57,161.48,161.52,2122700004.0
2007-09-20 15:31:00,161.53,161.55,161.49,161.49,2013500009.0
2007-09-20 15:32:00,161.48,161.51,161.44,161.48,2013500009.0
2007-09-20 15:33:00,161.47,161.52,161.47,161.51,2013500009.0
2007-09-20 15:34:00,161.5,161.53,161.48,161.52,2013500009.0
2007-09-20 15:35:00,161.53,161.59,161.53,161.57,2013500009.0
2007-09-20 15:36:00,161.56,161.61,161.56,161.57,2013500009.0
2007-09-20 15:37:00,161.56,161.58,161.52,161.57,2013500009.0
2007-09-20 15:38:00,161.56,161.58,161.545,161.55,2013500009.0
2007-09-20 15:39:00,161.54,161.55,161.48,161.5,935099999.0
2007-09-20 15:40:00,161.49,161.51,161.48,161.49,935099999.0
2007-09-20 15:41:00,161.51,161.54,161.46,161.46,935099999.0
2007-09-20 15:42:00,161.47,161.48,161.44,161.46,935099999.0
2007-09-20 15:43:00,161.45,161.47,161.42,161.45,935099999.0
2007-09-20 15:44:00,161.46,161.47,161.44,161.46,935099999.0
2007-09-20 15:45:00,161.44,161.48,161.44,161.47,935099999.0
2007-09-20 15:46:00,161.48,161.5,161.45,161.49,935099999.0
2007-09-20 15:47:00,161.48,161.52,161.48,161.48,935099999.0
2007-09-20 15:48:00,161.49,161.5,161.47,161.47,935099999.0
2007-09-20 15:49:00,161.48,161.51,161.46,161.51,935099999.0
2007-09-20 15:50:00,161.52,161.57,161.51,161.57,935099999.0
2007-09-20 15:51:00,161.58,161.58,161.54,161.56,935099999.0
2007-09-20 15:52:00,161.57,161.59,161.54,161.55,935099999.0
2007-09-20 15:53:00,161.54,161.56,161.53,161.56,935099999.0
2007-09-20 15:54:00,161.55,161.55,161.53,161.54,935099999.0
2007-09-20 15:55:00,161.54,161.57,161.54,161.55,935099999.0
2007-09-20 15:56:00,161.56,161.6,161.53,161.57,1464699990.0
2007-09-20 15:57:00,161.57,161.57,161.52,161.54,510300000.0
2007-09-20 15:58:00,161.53,161.55,161.53,161.53,510300000.0
2007-09-20 15:59:00,161.545,161.56,161.54,161.54,510300000.0
2007-09-20 16:00:00,161.53,161.53,161.46,161.46,1839200000.0
2007-09-20 16:01:00,161.47,161.52,161.47,161.49,1839200000.0
2007-09-20 16:02:00,161.5,161.52,161.4,161.48,1839200000.0
2007-09-20 16:03:00,161.46,161.53,161.46,161.52,1839200000.0
2007-09-20 16:04:00,161.53,161.61,161.52,161.58,1839200000.0
2007-09-20 16:05:00,161.59,161.62,161.55,161.55,1839200000.0
2007-09-20 16:06:00,161.54,161.61,161.51,161.57,1839200000.0
2007-09-20 16:07:00,161.56,161.62,161.53,161.59,1839200000.0
2007-09-20 16:08:00,161.6,161.65,161.6,161.62,1839200000.0
2007-09-20 16:09:00,161.61,161.65,161.61,161.65,1839200000.0
2007-09-20 16:10:00,161.65,161.65,161.62,161.63,1839200000.0
2007-09-20 16:12:00,161.6,161.63,161.59,161.59,1977200002.0
2007-09-20 16:13:00,161.61,161.64,161.59,161.64,1977200002.0
2007-09-20 16:14:00,161.64,161.64,161.61,161.61,1136299998.0
2007-09-20 16:15:00,161.6,161.63,161.6,161.6,2098999990.0
2007-09-20 16:16:00,161.59,161.61,161.58,161.6,2098999990.0
2007-09-20 16:17:00,161.59,161.62,161.55,161.55,2098999990.0
2007-09-20 16:18:00,161.56,161.56,161.49,161.5,2098999990.0
2007-09-20 16:19:00,161.51,161.55,161.49,161.53,2098999990.0
2007-09-20 16:20:00,161.53,161.57,161.52,161.52,2013000002.0
2007-09-20 16:21:00,161.51,161.52,161.48,161.49,1276000009.0
2007-09-20 16:22:00,161.48,161.49,161.44,161.44,1276000009.0
2007-09-20 16:23:00,161.45,161.48,161.39,161.44,1276000009.0
2007-09-20 16:24:00,161.43,161.45,161.41,161.41,1276000009.0
2007-09-20 16:25:00,161.42,161.44,161.4,161.43,1276000009.0
2007-09-20 16:26:00,161.44,161.45,161.42,161.43,1276000009.0
2007-09-20 16:27:00,161.44,161.44,161.31,161.34,1276000009.0
2007-09-20 16:28:00,161.32,161.34,161.26,161.27,1276000009.0
2007-09-20 16:29:00,161.26,161.28,161.21,161.24,1276000009.0
2007-09-20 16:30:00,161.25,161.29,161.23,161.26,1276000009.0
2007-09-20 16:31:00,161.25,161.28,161.25,161.25,1276000009.0
2007-09-20 16:32:00,161.26,161.28,161.21,161.28,1276000009.0
2007-09-20 16:33:00,161.29,161.29,161.24,161.29,1276000009.0
2007-09-20 16:34:00,161.28,161.29,161.27,161.28,1276000009.0
2007-09-20 16:35:00,161.29,161.32,161.28,161.31,1276000009.0
2007-09-20 16:36:00,161.3,161.31,161.28,161.31,1276000009.0
2007-09-20 16:37:00,161.3,161.32,161.25,161.31,1276000009.0
2007-09-20 16:38:00,161.32,161.36,161.32,161.35,1276000009.0
2007-09-20 16:39:00,161.36,161.39,161.35,161.39,1276000009.0
2007-09-20 16:40:00,161.41,161.44,161.41,161.43,1276000009.0
2007-09-20 16:41:00,161.42,161.43,161.4,161.43,1276000009.0
2007-09-20 16:42:00,161.42,161.43,161.39,161.41,1276000009.0
2007-09-20 16:43:00,161.42,161.45,161.4,161.42,1276000009.0
2007-09-20 16:44:00,161.41,161.53,161.41,161.52,1276000009.0
2007-09-20 16:45:00,161.53,161.53,161.45,161.46,1276000009.0
2007-09-20 16:46:00,161.45,161.5,161.44,161.46,1276000009.0
2007-09-20 16:47:00,161.47,161.47,161.45,161.46,1276000009.0
2007-09-20 16:48:00,161.44,161.48,161.44,161.45,1276000009.0
2007-09-20 16:49:00,161.46,161.46,161.44,161.44,1276000009.0
2007-09-20 16:50:00,161.43,161.48,161.41,161.46,1276000009.0
2007-09-20 16:51:00,161.45,161.48,161.44,161.47,1276000009.0
2007-09-20 16:52:00,161.48,161.51,161.46,161.5,1276000009.0
2007-09-20 16:53:00,161.49,161.53,161.49,161.5,1276000009.0
2007-09-20 16:54:00,161.51,161.51,161.47,161.5,1276000009.0
2007-09-20 16:55:00,161.49,161.51,161.49,161.5,1276000009.0
2007-09-20 16:56:00,161.51,161.51,161.42,161.42,1276000009.0
2007-09-20 16:57:00,161.43,161.43,161.38,161.43,1276000009.0
2007-09-20 16:58:00,161.42,161.43,161.36,161.38,1276000009.0
2007-09-20 16:59:00,161.39,161.41,161.32,161.33,1276000009.0
2007-09-20 17:00:00,161.34,161.41,161.33,161.39,1276000009.0
2007-09-20 17:01:00,161.4,161.41,161.37,161.37,1276000009.0
2007-09-20 17:02:00,161.36,161.4,161.32,161.32,1276000009.0
2007-09-20 17:03:00,161.33,161.34,161.31,161.32,1276000009.0
2007-09-20 17:04:00,161.33,161.4,161.33,161.39,1276000009.0
2007-09-20 17:05:00,161.4,161.43,161.36,161.36,1276000009.0
2007-09-20 17:06:00,161.35,161.39,161.34,161.36,1276000009.0
2007-09-20 17:07:00,161.35,161.4,161.35,161.38,1276000009.0
2007-09-20 17:08:00,161.39,161.4,161.34,161.34,1276000009.0
2007-09-20 17:09:00,161.32,161.35,161.29,161.35,1276000009.0
2007-09-20 17:10:00,161.34,161.35,161.29,161.32,1276000009.0
2007-09-20 17:11:00,161.31,161.39,161.31,161.39,1276000009.0
2007-09-20 17:12:00,161.4,161.4,161.35,161.35,1276000009.0
2007-09-20 17:13:00,161.36,161.38,161.35,161.37,1276000009.0
2007-09-20 17:14:00,161.36,161.37,161.34,161.35,1276000009.0
2007-09-20 17:15:00,161.34,161.34,161.29,161.32,1276000009.0
2007-09-20 17:16:00,161.31,161.35,161.31,161.31,1276000009.0
2007-09-20 17:17:00,161.3,161.32,161.29,161.3,1276000009.0
2007-09-20 17:18:00,161.31,161.31,161.27,161.28,1276000009.0
2007-09-20 17:19:00,161.29,161.29,161.24,161.25,1276000009.0
2007-09-20 17:20:00,161.26,161.28,161.24,161.28,1276000009.0
2007-09-20 17:21:00,161.27,161.29,161.24,161.28,1276000009.0
2007-09-20 17:22:00,161.29,161.29,161.26,161.28,1276000009.0
2007-09-20 17:23:00,161.27,161.31,161.27,161.31,1276000009.0
2007-09-20 17:24:00,161.3,161.32,161.28,161.28,1276000009.0
2007-09-20 17:25:00,161.27,161.27,161.18,161.2,1276000009.0
2007-09-20 17:26:00,161.22,161.25,161.21,161.24,1276000009.0
2007-09-20 17:27:00,161.25,161.25,161.18,161.21,1276000009.0
2007-09-20 17:28:00,161.22,161.28,161.19,161.25,1276000009.0
2007-09-20 17:29:00,161.24,161.24,161.2,161.22,1276000009.0
2007-09-20 17:30:00,161.23,161.25,161.21,161.22,1276000009.0
2007-09-20 17:31:00,161.21,161.23,161.2,161.2,1276000009.0
2007-09-20 17:32:00,161.19,161.21,161.19,161.21,1276000009.0
2007-09-20 17:33:00,161.19,161.19,161.13,161.15,2041600001.0
2007-09-20 17:34:00,161.14,161.19,161.13,161.15,2041600001.0
2007-09-20 17:35:00,161.14,161.15,161.09,161.1,2041600001.0
2007-09-20 17:36:00,161.11,161.13,161.1,161.1,2041600001.0
2007-09-20 17:37:00,161.11,161.12,161.09,161.09,2041600001.0
2007-09-20 17:38:00,161.08,161.09,161.07,161.07,2041600001.0
2007-09-20 17:39:00,161.04,161.13,160.98,160.99,2041600001.0
2007-09-20 17:40:00,160.95,161.04,160.94,160.95,2041600001.0
2007-09-20 17:41:00,160.96,160.98,160.94,160.96,2041600001.0
2007-09-20 17:42:00,160.98,160.98,160.95,160.95,2041600001.0
2007-09-20 17:43:00,160.96,160.97,160.86,160.89,2041600001.0
2007-09-20 17:44:00,160.9,160.95,160.9,160.93,2041600001.0
2007-09-20 17:45:00,160.92,160.94,160.87,160.87,2041600001.0
2007-09-20 17:46:00,160.85,160.87,160.69,160.79,2041600001.0
2007-09-20 17:47:00,160.78,160.82,160.77,160.81,2041600001.0
2007-09-20 17:48:00,160.82,160.87,160.8,160.81,2041600001.0
2007-09-20 17:49:00,160.79,160.85,160.79,160.84,2041600001.0
2007-09-20 17:50:00,160.85,160.88,160.82,160.87,2041600001.0
2007-09-20 17:51:00,160.88,160.9,160.86,160.88,2041600001.0
2007-09-20 17:52:00,160.9,160.91,160.89,160.89,2041600001.0
2007-09-20 17:53:00,160.9,160.98,160.9,160.98,2041600001.0
2007-09-20 17:54:00,160.97,160.97,160.93,160.95,2041600001.0
2007-09-20 17:55:00,160.96,160.98,160.94,160.95,2041600001.0
2007-09-20 17:56:00,160.94,160.96,160.91,160.92,2041600001.0
2007-09-20 17:57:00,160.91,160.92,160.88,160.91,2041600001.0
2007-09-20 17:58:00,160.92,160.93,160.91,160.91,2041600001.0
2007-09-20 17:59:00,160.91,160.92,160.9,160.9,1463800005.0
2007-09-20 18:00:00,160.91,160.96,160.9,160.93,1716199993.0
2007-09-20 18:01:00,160.95,160.96,160.9,160.91,1716199993.0
2007-09-20 18:02:00,160.92,160.97,160.92,160.95,1716199993.0
2007-09-20 18:03:00,160.96,161.04,160.95,161.04,1716199993.0
2007-09-20 18:04:00,161.06,161.13,161.02,161.05,1716199993.0
2007-09-20 18:05:00,161.06,161.08,161.02,161.06,1716199993.0
2007-09-20 18:06:00,161.05,161.08,161.04,161.06,1716199993.0
2007-09-20 18:07:00,161.05,161.1,161.02,161.08,1716199993.0
2007-09-20 18:08:00,161.09,161.1,161.04,161.05,1716199993.0
2007-09-20 18:09:00,161.04,161.05,161.03,161.04,1716199993.0
2007-09-20 18:10:00,161.05,161.05,161.03,161.04,1716199993.0
2007-09-20 18:11:00,161.04,161.07,161.03,161.07,1910900012.0
2007-09-20 18:12:00,161.05,161.08,161.05,161.08,1782999992.0
2007-09-20 18:13:00,161.09,161.14,161.09,161.13,1782999992.0
2007-09-20 18:14:00,161.14,161.16,161.14,161.15,1782999992.0
2007-09-20 18:15:00,161.16,161.18,161.11,161.13,1782999992.0
2007-09-20 18:16:00,161.12,161.14,161.06,161.07,1782999992.0
2007-09-20 18:17:00,161.06,161.1,161.06,161.08,1782999992.0
2007-09-20 18:18:00,161.1,161.12,161.08,161.1,1782999992.0
2007-09-20 18:19:00,161.1,161.13,161.1,161.13,1844400016.0
2007-09-20 18:20:00,161.13,161.14,161.13,161.13,1220499994.0
2007-09-20 18:21:00,161.13,161.14,161.11,161.12,1993999997.0
2007-09-20 18:22:00,161.12,161.15,161.1,161.14,1160899999.0
2007-09-20 18:23:00,161.12,161.14,161.11,161.13,413300004.0
2007-09-20 18:24:00,161.14,161.14,161.13,161.14,413300004.0
2007-09-20 18:25:00,161.14,161.14,161.12,161.14,791199997.0
2007-09-20 18:26:00,161.14,161.15,161.13,161.15,1401899989.0
2007-09-20 18:27:00,161.145,161.16,161.13,161.16,1281299998.0
2007-09-20 18:28:00,161.14,161.15,161.12,161.12,1482000002.0
2007-09-20 18:29:00,161.11,161.13,161.1,161.1,1482000002.0
2007-09-20 18:30:00,161.09,161.09,161.05,161.05,1482000002.0
2007-09-20 18:31:00,161.06,161.08,161.05,161.06,1482000002.0
2007-09-20 18:32:00,161.06,161.09,161.06,161.09,1186300009.0
2007-09-20 18:33:00,161.085,161.09,161.07,161.09,1186300009.0
2007-09-20 18:34:00,161.09,161.09,161.08,161.08,1990099997.0
2007-09-20 18:35:00,161.08,161.08,161.04,161.06,2112400012.0
2007-09-20 18:36:00,161.06,161.07,161.05,161.06,2020800003.0
2007-09-20 18:37:00,161.05,161.06,161.01,161.01,1170100010.0
2007-09-20 18:38:00,161.0,161.02,160.98,161.01,1170100010.0
2007-09-20 18:39:00,161.02,161.03,160.98,160.99,1170100010.0
2007-09-20 18:40:00,160.98,161.04,160.98,161.03,1170100010.0
2007-09-20 18:41:00,161.02,161.04,161.01,161.02,1170100010.0
2007-09-20 18:42:00,161.03,161.06,161.01,161.01,1170100010.0
2007-09-20 18:43:00,161.0,161.0,160.94,160.97,1170100010.0
2007-09-20 18:44:00,160.98,161.0,160.97,160.98,1170100010.0
2007-09-20 18:45:00,160.98,161.03,160.97,161.0,2001399989.0
2007-09-20 18:46:00,161.0,161.04,161.0,161.04,1147999993.0
2007-09-20 18:47:00,161.04,161.06,161.03,161.06,1147999993.0
2007-09-20 18:48:00,161.04,161.08,161.04,161.07,1484800006.0
2007-09-20 18:49:00,161.06,161.14,161.06,161.12,1484800006.0
2007-09-20 18:50:00,161.11,161.12,161.09,161.12,1484800006.0
2007-09-20 18:51:00,161.11,161.12,161.1,161.12,1484800006.0
2007-09-20 18:52:00,161.14,161.15,161.13,161.13,1484800006.0
2007-09-20 18:53:00,161.16,161.18,161.15,161.17,1484800006.0
2007-09-20 18:54:00,161.175,161.19,161.17,161.18,1766700011.0
2007-09-20 18:55:00,161.18,161.19,161.17,161.175,583900001.0
2007-09-20 18:56:00,161.18,161.19,161.17,161.17,1076300007.0
2007-09-20 18:57:00,161.16,161.17,161.14,161.14,1731399994.0
2007-09-20 18:58:00,161.13,161.14,161.12,161.13,1731399994.0
2007-09-20 18:59:00,161.12,161.16,161.11,161.16,1731399994.0
2007-09-20 19:00:00,161.15,161.18,161.15,161.15,1731399994.0
2007-09-20 19:01:00,161.14,161.17,161.14,161.16,1731399994.0
2007-09-20 19:02:00,161.16,161.17,161.15,161.155,721000005.0
2007-09-20 19:03:00,161.16,161.16,161.14,161.15,651799994.0
2007-09-20 19:04:00,161.14,161.14,161.12,161.12,2130399993.0
2007-09-20 19:05:00,161.12,161.17,161.11,161.165,2130399993.0
2007-09-20 19:06:00,161.17,161.17,161.14,161.15,1734100004.0
2007-09-20 19:07:00,161.15,161.16,161.14,161.14,723399996.0
2007-09-20 19:08:00,161.14,161.15,161.12,161.12,1107400002.0
2007-09-20 19:09:00,161.13,161.13,161.1,161.1,1388799995.0
2007-09-20 19:10:00,161.09,161.09,161.05,161.07,1388799995.0
2007-09-20 19:11:00,161.06,161.09,161.06,161.09,1388799995.0
2007-09-20 19:12:00,161.11,161.13,161.09,161.09,1388799995.0
2007-09-20 19:13:00,161.09,161.09,161.045,161.045,1812600004.0
2007-09-20 19:14:00,161.04,161.05,161.04,161.05,1785700010.0
2007-09-20 19:15:00,161.07,161.13,161.07,161.13,1785700010.0
2007-09-20 19:16:00,161.13,161.13,161.11,161.12,320999998.0
2007-09-20 19:17:00,161.13,161.13,161.05,161.06,2090400005.0
2007-09-20 19:18:00,161.06,161.06,161.05,161.05,836599994.0
2007-09-20 19:19:00,161.05,161.06,161.04,161.05,1533800013.0
2007-09-20 19:20:00,161.05,161.1,161.05,161.07,1683900022.0
2007-09-20 19:21:00,161.07,161.07,161.06,161.06,1043900004.0
2007-09-20 19:22:00,161.06,161.07,161.05,161.05,244850004.0
2007-09-20 19:23:00,161.05,161.06,161.03,161.03,1617999992.0
2007-09-20 19:24:00,161.02,161.04,161.01,161.04,1716499996.0
2007-09-20 19:25:00,161.04,161.04,161.02,161.03,1716499996.0
2007-09-20 19:26:00,161.03,161.04,161.01,161.04,2027700015.0
2007-09-20 19:27:00,161.02,161.03,160.99,161.01,1014849996.0
2007-09-20 19:28:00,161.01,161.04,161.01,161.03,1014849996.0
2007-09-20 19:29:00,161.03,161.04,161.02,161.02,1238399978.0
2007-09-20 19:30:00,161.01,161.08,161.01,161.07,1547599994.0
2007-09-20 19:31:00,161.08,161.12,161.045,161.12,1547599994.0
2007-09-20 19:32:00,161.12,161.13,161.11,161.12,2044100000.0
2007-09-20 19:33:00,161.11,161.22,161.1,161.2,1167699996.0
2007-09-20 19:34:00,161.21,161.21,161.18,161.2,1167699996.0
2007-09-20 19:35:00,161.19,161.19,161.17,161.18,649099995.0
2007-09-20 19:36:00,161.19,161.24,161.18,161.22,1957899998.0
2007-09-20 19:37:00,161.23,161.24,161.19,161.23,1957899998.0
2007-09-20 19:38:00,161.24,161.25,161.225,161.25,1957899998.0
2007-09-20 19:39:00,161.26,161.28,161.26,161.27,1940200006.0
2007-09-20 19:40:00,161.26,161.29,161.26,161.27,1940200006.0
2007-09-20 19:41:00,161.27,161.28,161.255,161.26,1757000001.0
2007-09-20 19:42:00,161.26,161.27,161.25,161.26,1383999992.0
2007-09-20 19:43:00,161.26,161.26,161.23,161.24,1184100006.0
2007-09-20 19:44:00,161.24,161.26,161.23,161.25,2040999998.0
2007-09-20 19:45:00,161.23,161.26,161.23,161.25,1077100002.0
2007-09-20 19:46:00,161.24,161.25,161.19,161.2,1077100002.0
2007-09-20 19:47:00,161.205,161.22,161.19,161.2,1077100002.0
2007-09-20 19:48:00,161.2,161.25,161.2,161.25,1952999964.0
2007-09-20 19:49:00,161.23,161.24,161.19,161.19,1431499999.0
2007-09-20 19:50:00,161.19,161.21,161.17,161.18,1431499999.0
2007-09-20 19:51:00,161.18,161.18,161.145,161.15,1193300001.0
2007-09-20 19:52:00,161.15,161.18,161.15,161.17,1037699997.0
2007-09-20 19:53:00,161.17,161.17,161.16,161.16,794499997.0
2007-09-20 19:54:00,161.17,161.18,161.15,161.15,612000000.0
2007-09-20 19:55:00,161.14,161.18,161.14,161.15,1980200021.0
2007-09-20 19:56:00,161.15,161.18,161.14,161.14,1889700007.0
2007-09-20 19:57:00,161.14,161.14,161.08,161.1,2126899987.0
2007-09-20 19:58:00,161.09,161.13,161.06,161.13,2126899987.0
2007-09-20 19:59:00,161.11,161.11,161.08,161.09,2126899987.0
2007-09-20 20:00:00,161.08,161.145,161.08,161.12,2126899987.0
2007-09-20 20:01:00,161.12,161.13,161.11,161.11,1087899989.0
2007-09-20 20:02:00,161.12,161.12,161.11,161.11,262299993.0
2007-09-20 20:03:00,161.11,161.125,161.11,161.11,1858899989.0
2007-09-20 20:04:00,161.11,161.12,161.11,161.115,1986399992.0
2007-09-20 20:05:00,161.11,161.11,161.07,161.07,1020200005.0
2007-09-20 20:06:00,161.08,161.08,161.03,161.03,1020200005.0
2007-09-20 20:07:00,161.03,161.09,161.03,161.08,1497899980.0
2007-09-20 20:08:00,161.07,161.1,161.065,161.09,1286499997.0
2007-09-20 20:09:00,161.09,161.105,161.09,161.1,1660400013.0
2007-09-20 20:10:00,161.1,161.16,161.1,161.14,1837000007.0
2007-09-20 20:11:00,161.15,161.23,161.15,161.22,1837000007.0
2007-09-20 20:12:00,161.22,161.25,161.21,161.25,1837000007.0
2007-09-20 20:13:00,161.25,161.32,161.25,161.32,1159500004.0
2007-09-20 20:14:00,161.31,161.35,161.31,161.34,1159500004.0
2007-09-20 20:15:00,161.35,161.35,161.32,161.34,1159500004.0
2007-09-20 20:16:00,161.33,161.35,161.33,161.33,1159500004.0
2007-09-20 20:17:00,161.33,161.35,161.33,161.34,920200005.0
2007-09-20 20:18:00,161.34,161.35,161.32,161.34,1553800001.0
2007-09-20 20:19:00,161.35,161.37,161.35,161.35,1944500001.0
2007-09-20 20:20:00,161.35,161.36,161.33,161.35,681900002.0
2007-09-20 20:21:00,161.35,161.35,161.295,161.3,2107600006.0
2007-09-20 20:22:00,161.3,161.31,161.28,161.3,1746199999.0
2007-09-20 20:23:00,161.29,161.33,161.29,161.31,2140800004.0
2007-09-20 20:24:00,161.305,161.32,161.3,161.3,606400008.0
2007-09-20 20:25:00,161.3,161.33,161.29,161.3,1461953658.0
2007-09-20 20:26:00,161.28,161.28,161.2,161.21,989900001.0
2007-09-20 20:27:00,161.2,161.21,161.19,161.19,989900001.0
2007-09-20 20:28:00,161.185,161.23,161.185,161.23,989900001.0
2007-09-20 20:29:00,161.23,161.23,161.21,161.21,546199995.0
2007-09-20 20:30:00,161.2,161.2,161.17,161.19,1060300003.0
2007-09-20 20:31:00,161.19,161.19,161.16,161.16,867200002.0
2007-09-20 20:32:00,161.16,161.19,161.15,161.17,1290800005.0
2007-09-20 20:33:00,161.17,161.17,161.14,161.16,1639832303.0
2007-09-20 20:34:00,161.16,161.17,161.15,161.15,1484400004.0
2007-09-20 20:35:00,161.15,161.18,161.13,161.15,1443500009.0
2007-09-20 20:36:00,161.15,161.2,161.15,161.175,1780400001.0
2007-09-20 20:37:00,161.17,161.2,161.16,161.18,824899991.0
2007-09-20 20:38:00,161.17,161.22,161.17,161.22,824899991.0
2007-09-20 20:39:00,161.215,161.24,161.215,161.23,824899991.0
2007-09-20 20:40:00,161.23,161.37,161.23,161.37,1669100011.0
2007-09-20 20:41:00,161.38,161.38,161.35,161.35,1669100011.0
2007-09-20 20:42:00,161.36,161.38,161.35,161.36,1669100011.0
2007-09-20 20:43:00,161.35,161.38,161.34,161.37,1669100011.0
2007-09-20 20:44:00,161.37,161.38,161.325,161.38,1669100011.0
2007-09-20 20:45:00,161.37,161.38,161.26,161.27,1635299997.0
2007-09-20 20:46:00,161.26,161.28,161.24,161.27,1635299997.0
2007-09-20 20:47:00,161.25,161.26,161.19,161.2,1635299997.0
2007-09-20 20:48:00,161.19,161.2,161.14,161.18,1777199996.0
2007-09-20 20:49:00,161.18,161.21,161.18,161.21,1777199996.0
2007-09-20 20:50:00,161.19,161.21,161.18,161.18,2093799992.0
2007-09-20 20:51:00,161.17,161.21,161.155,161.2,2093799992.0
2007-09-20 20:52:00,161.2,161.24,161.19,161.22,1742800020.0
2007-09-20 20:53:00,161.21,161.22,161.16,161.22,528500001.0
2007-09-20 20:54:00,161.21,161.23,161.21,161.23,528500001.0
2007-09-20 20:55:00,161.23,161.24,161.22,161.22,902499996.0
2007-09-20 20:56:00,161.23,161.23,161.21,161.22,342900003.0
2007-09-20 20:57:00,161.22,161.22,161.2,161.2,354399997.0
2007-09-20 20:58:00,161.21,161.21,161.12,161.14,962200006.0
2007-09-20 20:59:00,161.13,161.13,161.08,161.1,2109700003.0
2007-09-20 21:00:00,161.1,161.1,161.07,161.08,2109700003.0
2007-09-20 21:01:00,161.08,161.08,161.05,161.06,1636300010.0
2007-09-20 21:02:00,161.04,161.04,161.0,161.0,1311400001.0
2007-09-20 21:03:00,161.0,161.02,160.99,160.99,1871699995.0
2007-09-20 21:04:00,160.99,161.0,160.96,160.98,1390899994.0
2007-09-20 21:05:00,160.98,160.98,160.87,160.87,2056900003.0
2007-09-20 21:06:00,160.88,160.9,160.87,160.88,448300000.0
2007-09-20 21:07:00,160.88,160.9,160.85,160.9,1412699993.0
2007-09-20 21:08:00,160.9,160.91,160.89,160.9,175499996.0
2007-09-20 21:09:00,160.9,160.92,160.9,160.92,507600012.0
2007-09-20 21:10:00,160.93,160.95,160.92,160.95,1336899997.0
2007-09-20 21:11:00,160.96,160.98,160.9,160.9,1336899997.0
2007-09-20 21:12:00,160.91,160.95,160.91,160.95,1336899997.0
2007-09-20 21:13:00,160.96,161.02,160.96,161.01,1336899997.0
2007-09-20 21:14:00,161.01,161.03,160.99,161.0,1336899997.0
2007-09-20 21:15:00,160.99,161.04,160.99,161.02,1445999985.0
2007-09-20 21:16:00,161.02,161.05,161.01,161.05,1445999985.0
2007-09-20 21:17:00,161.03,161.03,160.97,160.99,1396600000.0
2007-09-20 21:18:00,160.98,160.99,160.96,160.96,1396600000.0
2007-09-20 21:19:00,160.96,160.99,160.95,160.99,922299999.0
2007-09-20 21:20:00,160.99,161.01,160.98,160.98,371299997.0
2007-09-20 21:21:00,160.98,161.02,160.98,160.99,1677699976.0
2007-09-20 21:22:00,160.99,161.02,160.99,161.02,1331900003.0
2007-09-20 21:23:00,161.01,161.02,161.01,161.02,1331900003.0
2007-09-20 21:24:00,161.03,161.04,160.98,160.99,1591899991.0
2007-09-20 21:25:00,160.99,160.99,160.93,160.93,1149899993.0
2007-09-20 21:26:00,160.93,160.94,160.91,160.93,776099996.0
2007-09-20 21:27:00,160.94,160.94,160.94,160.94,116800000.0
2007-09-20 21:28:00,160.95,160.98,160.94,160.98,960900003.0
2007-09-20 21:29:00,160.99,161.0,160.92,160.94,1014000006.0
2007-09-20 21:30:00,160.94,160.94,160.91,160.91,1450999995.0
2007-09-20 21:31:00,160.91,160.93,160.91,160.93,1065499988.0
2007-09-20 21:32:00,160.93,160.93,160.91,160.91,329599999.0
2007-09-20 21:33:00,160.91,160.91,160.85,160.87,1499700003.0
2007-09-20 21:34:00,160.87,160.89,160.87,160.89,1385100000.0
2007-09-20 21:35:00,160.89,160.91,160.87,160.87,1195099993.0
2007-09-20 21:36:00,160.87,160.89,160.86,160.86,994099991.0
2007-09-20 21:37:00,160.86,160.88,160.86,160.88,518299997.0
2007-09-20 21:38:00,160.87,160.9,160.86,160.9,1075100011.0
2007-09-20 21:39:00,160.9,160.94,160.9,160.93,433699998.0
2007-09-20 21:40:00,160.94,160.96,160.93,160.96,432200001.0
2007-09-20 21:41:00,160.96,160.96,160.905,160.91,1268799990.0
2007-09-20 21:42:00,160.915,160.93,160.9,160.9,377199997.0
2007-09-20 21:43:00,160.91,160.94,160.91,160.94,630500003.0
2007-09-20 21:44:00,160.94,160.99,160.94,160.99,1393000000.0
2007-09-20 21:45:00,161.0,161.05,160.99,161.04,1735699996.0
2007-09-20 21:46:00,161.03,161.04,160.98,160.98,1558299993.0
2007-09-20 21:47:00,160.98,160.99,160.96,160.99,702400002.0
2007-09-20 21:48:00,160.99,161.05,160.99,161.02,1079299996.0
2007-09-20 21:49:00,161.01,161.04,161.005,161.01,752399997.0
2007-09-20 21:50:00,161.02,161.02,160.97,160.97,1040799999.0
2007-09-20 21:51:00,160.98,160.98,160.965,160.97,423700002.0
2007-09-20 21:52:00,160.97,161.01,160.97,161.0,566800003.0
2007-09-20 21:53:00,161.0,161.0,160.98,160.99,1049400006.0
2007-09-20 21:54:00,160.99,161.01,160.99,161.0,1874000008.0
2007-09-20 21:55:00,161.01,161.01,161.0,161.0,1026999979.0
2007-09-20 21:56:00,160.99,161.01,160.96,160.96,1026999979.0
2007-09-20 21:57:00,160.95,161.01,160.94,160.97,1026999979.0
2007-09-20 21:58:00,160.97,161.0,160.97,160.97,1026999979.0
2007-09-20 21:59:00,160.97,160.97,160.94,160.94,869000005.0
2007-09-20 22:00:00,160.94,160.95,160.93,160.93,1045699982.0
2007-09-20 22:01:00,160.93,160.95,160.92,160.95,1943599988.0
2007-09-20 22:02:00,160.94,160.96,160.94,160.95,517999996.0
2007-09-20 22:03:00,160.945,160.96,160.94,160.95,746099997.0
2007-09-20 22:04:00,160.95,160.97,160.94,160.95,746300006.0
2007-09-20 22:05:00,160.95,160.955,160.95,160.95,123600000.0
2007-09-20 22:06:00,160.95,160.97,160.95,160.97,415200000.0
2007-09-20 22:07:00,160.97,160.98,160.97,160.98,536000000.0
2007-09-20 22:08:00,160.98,161.07,160.97,161.07,1684300008.0
2007-09-20 22:09:00,161.07,161.11,161.07,161.08,1961400007.0
2007-09-20 22:10:00,161.1,161.15,161.1,161.14,932399997.0
2007-09-20 22:11:00,161.13,161.13,161.09,161.125,932399997.0
2007-09-20 22:12:00,161.125,161.15,161.08,161.09,2107400002.0
2007-09-20 22:13:00,161.09,161.12,161.06,161.1,1347199995.0
2007-09-20 22:14:00,161.09,161.15,161.09,161.115,1347199995.0
2007-09-20 22:15:00,161.12,161.14,161.11,161.13,908799992.0
2007-09-20 22:16:00,161.13,161.14,161.09,161.11,1538100007.0
2007-09-20 22:17:00,161.1,161.15,161.095,161.14,804200001.0
2007-09-20 22:18:00,161.15,161.165,161.12,161.12,1840200014.0
2007-09-20 22:19:00,161.12,161.155,161.12,161.13,1425400002.0
2007-09-20 22:20:00,161.13,161.13,161.11,161.12,300300001.0
2007-09-20 22:21:00,161.12,161.13,161.115,161.12,466100000.0
2007-09-20 22:22:00,161.12,161.12,161.095,161.1,514700000.0
2007-09-20 22:23:00,161.1,161.1,161.05,161.065,1037899999.0
2007-09-20 22:24:00,161.065,161.08,161.05,161.07,720699997.0
2007-09-20 22:25:00,161.05,161.06,161.02,161.05,1203899998.0
2007-09-20 22:26:00,161.04,161.04,161.0,161.02,1203899998.0
2007-09-20 22:27:00,161.03,161.17,161.03,161.16,513400001.0
2007-09-20 22:28:00,161.15,161.155,161.145,161.15,513400001.0
2007-09-20 22:29:00,161.15,161.175,161.105,161.155,1806399995.0
2007-09-20 22:30:00,161.155,161.16,161.125,161.14,975300000.0
2007-09-20 22:31:00,161.14,161.14,161.125,161.13,1032599994.0
2007-09-20 22:32:00,161.13,161.165,161.13,161.165,1317699998.0
2007-09-20 22:33:00,161.165,161.18,161.135,161.15,719300001.0
2007-09-20 22:34:00,161.15,161.16,161.12,161.14,870500004.0
2007-09-20 22:35:00,161.14,161.14,161.13,161.14,291500005.0
2007-09-20 22:36:00,161.14,161.14,161.11,161.12,922500010.0
2007-09-20 22:37:00,161.12,161.13,161.12,161.12,693999988.0
2007-09-20 22:38:00,161.125,161.2,161.12,161.19,1140999981.0
2007-09-20 22:39:00,161.2,161.22,161.19,161.205,1625699994.0
2007-09-20 22:40:00,161.21,161.24,161.16,161.16,1462699997.0
2007-09-20 22:41:00,161.17,161.22,161.09,161.22,1321099998.0
2007-09-20 22:42:00,161.21,161.21,161.17,161.17,2005199998.0
2007-09-20 22:43:00,161.17,161.19,161.16,161.17,489600005.0
2007-09-20 22:44:00,161.17,161.23,161.17,161.21,600700002.0
2007-09-20 22:45:00,161.21,161.22,161.21,161.22,1060999990.0
2007-09-20 22:46:00,161.27,161.27,161.25,161.25,494999998.0
2007-09-20 22:47:00,161.235,161.24,161.21,161.23,494999998.0
2007-09-20 22:48:00,161.23,161.26,161.23,161.26,985599996.0
2007-09-20 22:49:00,161.26,161.27,161.25,161.26,2051500020.0
2007-09-20 22:50:00,161.26,161.27,161.26,161.27,1822300004.0
2007-09-20 22:51:00,161.26,161.27,161.26,161.26,1822300004.0
2007-09-20 22:52:00,161.26,161.27,161.25,161.25,1903599994.0
2007-09-20 22:53:00,161.26,161.27,161.26,161.27,722600009.0
2007-09-20 22:54:00,161.28,161.28,161.27,161.27,280199994.0
2007-09-20 22:55:00,161.28,161.31,161.27,161.29,1664099994.0
2007-09-20 22:56:00,161.29,161.31,161.27,161.3,1318700010.0
2007-09-20 22:57:00,161.3,161.335,161.29,161.33,2023699997.0
2007-09-20 22:58:00,161.34,161.39,161.32,161.36,1523999989.0
2007-09-20 22:59:00,161.35,161.37,161.32,161.36,1523999989.0
2007-09-20 23:00:00,161.35,161.38,161.3,161.34,265999999.0
2007-09-20 23:01:00,161.34,161.36,161.34,161.35,81900000.0
2007-09-20 23:02:00,161.35,161.37,161.35,161.36,134000000.0
2007-09-20 23:03:00,161.37,161.37,161.35,161.36,71100000.0
2007-09-20 23:04:00,161.35,161.42,161.33,161.41,130500000.0
2007-09-20 23:05:00,161.39,161.42,161.29,161.38,276899999.0
2007-09-20 23:06:00,161.37,161.41,161.36,161.4,205900000.0
2007-09-20 23:07:00,161.4,161.4,161.37,161.4,78600000.0
2007-09-20 23:08:00,161.38,161.44,161.34,161.44,261400000.0
2007-09-20 23:09:00,161.44,161.44,161.42,161.42,180800000.0
2007-09-20 23:10:00,161.42,161.48,161.42,161.48,272899999.0
2007-09-20 23:11:00,161.47,161.47,161.46,161.46,47800000.0
2007-09-20 23:12:00,161.46,161.47,161.38,161.39,1077199989.0
2007-09-20 23:13:00,161.4,161.42,161.39,161.41,337599997.0
2007-09-20 23:14:00,161.41,161.42,161.41,161.41,311899992.0
2007-09-20 23:15:00,161.41,161.46,161.41,161.44,405699993.0
2007-09-20 23:16:00,161.45,161.46,161.44,161.45,179799999.0
2007-09-20 23:17:00,161.46,161.46,161.38,161.4,905199988.0
2007-09-20 23:18:00,161.4,161.41,161.35,161.36,529499991.0
2007-09-20 23:19:00,161.36,161.36,161.35,161.35,365999997.0
2007-09-20 23:20:00,161.35,161.35,161.34,161.35,402799997.0
2007-09-20 23:21:00,161.34,161.35,161.32,161.34,118699997.0
2007-09-20 23:22:00,161.35,161.36,161.34,161.35,154299998.0
2007-09-20 23:23:00,161.36,161.39,161.35,161.37,350300000.0
2007-09-20 23:24:00,161.37,161.39,161.32,161.34,521799999.0
2007-09-20 23:25:00,161.345,161.37,161.3,161.32,696300001.0
2007-09-20 23:26:00,161.32,161.34,161.29,161.31,786200000.0
2007-09-20 23:27:00,161.31,161.34,161.31,161.32,267400002.0
2007-09-20 23:28:00,161.32,161.34,161.31,161.32,128600000.0
2007-09-20 23:29:00,161.32,161.34,161.29,161.33,221399998.0
2007-09-20 23:30:00,161.32,161.35,161.31,161.325,282599999.0
2007-09-20 23:31:00,161.31,161.33,161.31,161.32,250999997.0
2007-09-20 23:32:00,161.32,161.33,161.31,161.32,198600001.0
2007-09-20 23:33:00,161.32,161.34,161.3,161.315,244999999.0
2007-09-20 23:34:00,161.32,161.32,161.31,161.32,108200000.0
2007-09-20 23:35:00,161.32,161.33,161.31,161.315,194400000.0
2007-09-20 23:36:00,161.32,161.33,161.3,161.31,213899997.0
2007-09-20 23:37:00,161.31,161.31,161.27,161.29,203900000.0
2007-09-20 23:38:00,161.29,161.29,161.27,161.29,172099998.0
2007-09-20 23:39:00,161.29,161.29,161.265,161.28,156200000.0
2007-09-20 23:40:00,161.28,161.28,161.26,161.26,301300002.0
2007-09-20 23:41:00,161.26,161.27,161.24,161.26,1058700001.0
2007-09-20 23:42:00,161.26,161.26,161.25,161.255,311700000.0
2007-09-20 23:43:00,161.255,161.26,161.24,161.26,974300010.0
2007-09-20 23:44:00,161.26,161.28,161.26,161.27,282199998.0
2007-09-20 23:45:00,161.27,161.27,161.26,161.27,147700000.0
2007-09-20 23:46:00,161.27,161.28,161.27,161.28,4100000.0
2007-09-20 23:47:00,161.28,161.3,161.27,161.3,1279300004.0
2007-09-20 23:48:00,161.3,161.315,161.28,161.29,857100003.0
2007-09-20 23:49:00,161.29,161.29,161.26,161.26,717099999.0
2007-09-20 23:50:00,161.26,161.26,161.25,161.26,403399995.0
2007-09-20 23:51:00,161.26,161.26,161.1,161.115,964000000.0
2007-09-20 23:52:00,161.12,161.145,161.12,161.13,412200000.0
2007-09-20 23:53:00,161.16,161.21,161.11,161.21,1099399998.0
2007-09-20 23:54:00,161.2,161.25,161.17,161.24,540299998.0
2007-09-20 23:55:00,161.24,161.265,161.24,161.255,716899991.0
2007-09-20 23:56:00,161.25,161.27,161.25,161.25,727499982.0
2007-09-20 23:57:00,161.25,161.32,161.25,161.28,1126600001.0
2007-09-20 23:58:00,161.29,161.305,161.28,161.29,927499998.0
2007-09-20 23:59:00,161.29,161.33,161.29,161.31,495499994.0
2007-09-21 00:00:00,161.31,161.31,161.255,161.27,347500000.0
2007-09-21 00:01:00,161.27,161.28,161.24,161.275,957900001.0
2007-09-21 00:02:00,161.28,161.3,161.27,161.29,759199995.0
2007-09-21 00:03:00,161.3,161.3,161.29,161.29,156000001.0
2007-09-21 00:04:00,161.3,161.32,161.29,161.32,613399991.0
2007-09-21 00:05:00,161.32,161.32,161.31,161.31,861199992.0
2007-09-21 00:06:00,161.31,161.31,161.28,161.3,872799993.0
2007-09-21 00:07:00,161.3,161.3,161.29,161.29,550000004.0
2007-09-21 00:08:00,161.29,161.29,161.28,161.28,423999993.0
2007-09-21 00:09:00,161.29,161.29,161.29,161.29,36000000.0
2007-09-21 00:10:00,161.29,161.29,161.29,161.29,227500004.0
2007-09-21 00:11:00,161.29,161.29,161.29,161.29,223400000.0
2007-09-21 00:12:00,161.29,161.29,161.25,161.25,707199993.0
2007-09-21 00:13:00,161.25,161.25,161.24,161.25,121200000.0
2007-09-21 00:14:00,161.27,161.27,161.24,161.25,565000000.0
2007-09-21 00:15:00,161.25,161.25,161.24,161.24,1075099993.0
2007-09-21 00:16:00,161.24,161.24,161.18,161.2,849699991.0
2007-09-21 00:17:00,161.2,161.2,161.185,161.2,11300000.0
2007-09-21 00:18:00,161.2,161.2,161.18,161.19,301399997.0
2007-09-21 00:19:00,161.2,161.2,161.18,161.18,141600003.0
2007-09-21 00:20:00,161.18,161.18,161.18,161.18,68799999.0
2007-09-21 00:21:00,161.18,161.18,161.17,161.17,198800000.0
2007-09-21 00:22:00,161.17,161.235,161.17,161.2,835699997.0
2007-09-21 00:23:00,161.205,161.24,161.205,161.22,961500011.0
2007-09-21 00:24:00,161.21,161.23,161.205,161.21,602200000.0
2007-09-21 00:25:00,161.22,161.25,161.22,161.25,66400000.0
2007-09-21 00:26:00,161.25,161.25,161.25,161.25,371099997.0
2007-09-21 00:27:00,161.25,161.25,161.25,161.25,352500001.0
2007-09-21 00:28:00,161.25,161.25,161.19,161.21,623599995.0
2007-09-21 00:29:00,161.21,161.21,161.19,161.21,829199996.0
2007-09-21 00:30:00,161.22,161.23,161.2,161.21,1675199997.0
2007-09-21 00:31:00,161.21,161.225,161.21,161.21,516400008.0
2007-09-21 00:32:00,161.21,161.23,161.21,161.21,1035600003.0
2007-09-21 00:33:00,161.21,161.22,161.21,161.22,302899998.0
2007-09-21 00:34:00,161.22,161.24,161.22,161.235,803999998.0
2007-09-21 00:35:00,161.245,161.29,161.23,161.26,2059300009.0
2007-09-21 00:36:00,161.26,161.29,161.26,161.29,273600000.0
2007-09-21 00:37:00,161.29,161.32,161.29,161.31,385899994.0
2007-09-21 00:38:00,161.31,161.34,161.29,161.3,1790299998.0
2007-09-21 00:39:00,161.29,161.34,161.27,161.33,1902900009.0
2007-09-21 00:40:00,161.33,161.33,161.32,161.32,481599996.0
2007-09-21 00:41:00,161.315,161.35,161.295,161.315,817100003.0
2007-09-21 00:42:00,161.315,161.315,161.31,161.31,798299998.0
2007-09-21 00:43:00,161.31,161.31,161.31,161.31,603199992.0
2007-09-21 00:44:00,161.31,161.31,161.29,161.3,717100014.0
2007-09-21 00:45:00,161.3,161.3,161.3,161.3,631700005.0
2007-09-21 00:46:00,161.3,161.3,161.29,161.3,762300010.0
2007-09-21 00:47:00,161.3,161.3,161.29,161.3,873099981.0
2007-09-21 00:48:00,161.3,161.33,161.3,161.31,842799994.0
2007-09-21 00:49:00,161.31,161.38,161.31,161.38,1248400004.0
2007-09-21 00:50:00,161.39,161.41,161.37,161.4,1248400004.0
2007-09-21 00:51:00,161.4,161.46,161.39,161.42,1248400004.0
2007-09-21 00:52:00,161.42,161.44,161.4,161.42,1306400004.0
2007-09-21 00:53:00,161.42,161.48,161.42,161.435,1789000005.0
2007-09-21 00:54:00,161.44,161.45,161.425,161.44,1313699990.0
2007-09-21 00:55:00,161.44,161.46,161.405,161.42,1704100003.0
2007-09-21 00:56:00,161.42,161.44,161.39,161.4,1286700006.0
2007-09-21 00:57:00,161.4,161.4,161.37,161.39,934900001.0
2007-09-21 00:58:00,161.39,161.4,161.39,161.39,136199999.0
2007-09-21 00:59:00,161.4,161.4,161.39,161.4,160500000.0
2007-09-21 01:00:00,161.39,161.4,161.39,161.4,179400000.0
2007-09-21 01:01:00,161.4,161.4,161.37,161.38,531799997.0
2007-09-21 01:02:00,161.38,161.38,161.36,161.36,274199996.0
2007-09-21 01:03:00,161.36,161.37,161.36,161.36,276799999.0
2007-09-21 01:04:00,161.365,161.37,161.36,161.36,138300001.0
2007-09-21 01:05:00,161.36,161.36,161.355,161.355,74199999.0
2007-09-21 01:06:00,161.36,161.39,161.36,161.38,331400000.0
2007-09-21 01:07:00,161.38,161.41,161.37,161.38,547399999.0
2007-09-21 01:08:00,161.385,161.42,161.385,161.42,1003199997.0
2007-09-21 01:09:00,161.42,161.42,161.375,161.375,404400000.0
2007-09-21 01:10:00,161.38,161.4,161.375,161.395,530999997.0
2007-09-21 01:11:00,161.39,161.42,161.39,161.41,419599997.0
2007-09-21 01:12:00,161.41,161.41,161.4,161.405,278700002.0
2007-09-21 01:13:00,161.41,161.42,161.38,161.41,1707700005.0
2007-09-21 01:14:00,161.42,161.43,161.34,161.37,932200000.0
2007-09-21 01:15:00,161.35,161.38,161.35,161.35,932200000.0
2007-09-21 01:16:00,161.35,161.4,161.34,161.4,1936800010.0
2007-09-21 01:17:00,161.395,161.4,161.385,161.39,739100002.0
2007-09-21 01:18:00,161.39,161.405,161.38,161.38,824200012.0
2007-09-21 01:19:00,161.39,161.52,161.39,161.52,1698700013.0
2007-09-21 01:20:00,161.51,161.54,161.5,161.52,1698700013.0
2007-09-21 01:21:00,161.51,161.55,161.5,161.52,1698700013.0
2007-09-21 01:22:00,161.51,161.52,161.5,161.505,785299997.0
2007-09-21 01:23:00,161.505,161.51,161.5,161.51,612000000.0
2007-09-21 01:24:00,161.53,161.56,161.53,161.55,1819800000.0
2007-09-21 01:25:00,161.55,161.57,161.52,161.52,1819800000.0
2007-09-21 01:26:00,161.53,161.55,161.52,161.54,843200001.0
2007-09-21 01:27:00,161.54,161.58,161.535,161.57,1743200000.0
2007-09-21 01:28:00,161.57,161.61,161.57,161.605,477299999.0
2007-09-21 01:29:00,161.605,161.63,161.59,161.61,1317600017.0
2007-09-21 01:30:00,161.61,161.61,161.59,161.6,1810600008.0
2007-09-21 01:31:00,161.6,161.6,161.575,161.585,603700001.0
2007-09-21 01:32:00,161.585,161.61,161.57,161.6,1453299995.0
2007-09-21 01:33:00,161.6,161.6,161.58,161.6,980299981.0
2007-09-21 01:34:00,161.6,161.6,161.6,161.6,562699991.0
2007-09-21 01:35:00,161.6,161.6,161.575,161.59,346299997.0
2007-09-21 01:36:00,161.59,161.59,161.56,161.58,1070700008.0
2007-09-21 01:37:00,161.58,161.58,161.53,161.54,1224700006.0
2007-09-21 01:38:00,161.54,161.54,161.54,161.54,99700000.0
2007-09-21 01:39:00,161.54,161.54,161.51,161.52,1301599999.0
2007-09-21 01:40:00,161.52,161.55,161.52,161.54,803599994.0
2007-09-21 01:41:00,161.53,161.57,161.53,161.57,803599994.0
2007-09-21 01:42:00,161.58,161.6,161.56,161.59,1050300005.0
2007-09-21 01:43:00,161.6,161.63,161.6,161.63,1050300005.0
2007-09-21 01:44:00,161.62,161.68,161.62,161.68,1050300005.0
2007-09-21 01:45:00,161.65,161.67,161.65,161.66,1050300005.0
2007-09-21 01:46:00,161.66,161.72,161.655,161.69,1554199997.0
2007-09-21 01:47:00,161.69,161.73,161.685,161.72,2001200005.0
2007-09-21 01:48:00,161.71,161.71,161.68,161.68,1292299989.0
2007-09-21 01:49:00,161.68,161.7,161.675,161.68,1292299989.0
2007-09-21 01:50:00,161.67,161.68,161.64,161.655,1654900003.0
2007-09-21 01:51:00,161.66,161.68,161.65,161.675,1558299993.0
2007-09-21 01:52:00,161.675,161.7,161.67,161.685,1285800002.0
2007-09-21 01:53:00,161.7,161.72,161.69,161.71,1966199991.0
2007-09-21 01:54:00,161.72,161.8,161.71,161.77,1966199991.0
2007-09-21 01:55:00,161.78,161.79,161.74,161.75,1966199991.0
2007-09-21 01:56:00,161.75,161.76,161.73,161.75,1800600011.0
2007-09-21 01:57:00,161.74,161.74,161.69,161.72,1800600011.0
2007-09-21 01:58:00,161.725,161.78,161.72,161.75,1393900008.0
2007-09-21 01:59:00,161.75,161.75,161.68,161.7,860400005.0
2007-09-21 02:00:00,161.71,161.72,161.66,161.66,860400005.0
2007-09-21 02:01:00,161.65,161.66,161.63,161.65,860400005.0
2007-09-21 02:02:00,161.65,161.65,161.63,161.63,860400005.0
2007-09-21 02:03:00,161.63,161.64,161.62,161.62,1439200000.0
2007-09-21 02:04:00,161.63,161.63,161.6,161.6,1411400033.0
2007-09-21 02:05:00,161.6,161.61,161.6,161.6,1411400033.0
2007-09-21 02:06:00,161.61,161.61,161.54,161.59,838699997.0
2007-09-21 02:07:00,161.59,161.59,161.565,161.565,838699997.0
2007-09-21 02:08:00,161.57,161.61,161.56,161.61,1747099993.0
2007-09-21 02:09:00,161.6,161.61,161.58,161.6,2145100024.0
2007-09-21 02:10:00,161.59,161.65,161.59,161.64,2145100024.0
2007-09-21 02:11:00,161.63,161.66,161.61,161.62,2145100024.0
2007-09-21 02:12:00,161.62,161.64,161.6,161.605,2145100024.0
2007-09-21 02:13:00,161.62,161.66,161.61,161.66,866300002.0
2007-09-21 02:14:00,161.66,161.66,161.65,161.66,866300002.0
2007-09-21 02:15:00,161.66,161.69,161.66,161.68,1418199992.0
2007-09-21 02:16:00,161.68,161.68,161.67,161.67,651600002.0
2007-09-21 02:17:00,161.67,161.67,161.66,161.67,584500001.0
2007-09-21 02:18:00,161.67,161.69,161.66,161.68,1152700007.0
2007-09-21 02:19:00,161.68,161.71,161.67,161.68,2135299990.0
2007-09-21 02:20:00,161.68,161.71,161.675,161.7,723299998.0
2007-09-21 02:21:00,161.7,161.72,161.68,161.69,1566400002.0
2007-09-21 02:22:00,161.69,161.7,161.68,161.7,1205000007.0
2007-09-21 02:23:00,161.7,161.74,161.7,161.73,1893700003.0
2007-09-21 02:24:00,161.72,161.76,161.71,161.75,1893700003.0
2007-09-21 02:25:00,161.74,161.78,161.74,161.76,1893700003.0
2007-09-21 02:26:00,161.75,161.78,161.75,161.76,1893700003.0
2007-09-21 02:27:00,161.75,161.78,161.75,161.78,1893700003.0
2007-09-21 02:28:00,161.77,161.81,161.77,161.795,1893700003.0
2007-09-21 02:29:00,161.795,161.81,161.79,161.795,1232200021.0
2007-09-21 02:30:00,161.8,161.83,161.8,161.81,729000003.0
2007-09-21 02:31:00,161.81,161.82,161.795,161.795,486299990.0
2007-09-21 02:32:00,161.81,161.87,161.8,161.84,1708699989.0
2007-09-21 02:33:00,161.85,161.85,161.83,161.84,1103899995.0
2007-09-21 02:34:00,161.84,161.86,161.84,161.86,1131000014.0
2007-09-21 02:35:00,161.86,161.89,161.86,161.89,1732999993.0
2007-09-21 02:36:00,161.9,161.98,161.89,161.96,1732999993.0
2007-09-21 02:37:00,161.95,162.03,161.95,162.01,1732999993.0
2007-09-21 02:38:00,162.03,162.06,162.01,162.02,1732999993.0
2007-09-21 02:39:00,162.01,162.04,161.97,162.01,1732999993.0
2007-09-21 02:40:00,162.02,162.03,161.98,161.99,1732999993.0
2007-09-21 02:41:00,161.97,161.98,161.88,161.97,1732999993.0
2007-09-21 02:42:00,161.96,162.0,161.94,161.98,1732999993.0
2007-09-21 02:43:00,161.97,161.98,161.94,161.95,1732999993.0
2007-09-21 02:44:00,161.96,161.96,161.92,161.94,1732999993.0
2007-09-21 02:45:00,161.94,161.94,161.87,161.87,751399997.0
2007-09-21 02:46:00,161.88,161.91,161.88,161.89,751399997.0
2007-09-21 02:47:00,161.89,161.89,161.86,161.86,751399997.0
2007-09-21 02:48:00,161.86,161.89,161.845,161.87,1879899995.0
2007-09-21 02:49:00,161.87,161.91,161.87,161.87,1744400004.0
2007-09-21 02:50:00,161.87,161.9,161.87,161.88,1313100003.0
2007-09-21 02:51:00,161.88,161.88,161.82,161.84,1786300013.0
2007-09-21 02:52:00,161.85,161.87,161.84,161.86,1734400007.0
2007-09-21 02:53:00,161.86,161.88,161.85,161.88,1734400007.0
2007-09-21 02:54:00,161.88,161.9,161.88,161.89,1318200000.0
2007-09-21 02:55:00,161.9,161.94,161.86,161.93,1318200000.0
2007-09-21 02:56:00,161.92,161.98,161.92,161.98,1318200000.0
2007-09-21 02:57:00,161.97,161.97,161.92,161.93,1318200000.0
2007-09-21 02:58:00,161.94,161.94,161.9,161.9,1318200000.0
2007-09-21 02:59:00,161.91,161.94,161.91,161.93,1298000000.0
2007-09-21 03:00:00,161.96,162.01,161.95,162.0,1572799997.0
2007-09-21 03:01:00,162.01,162.01,161.97,161.98,1572799997.0
2007-09-21 03:02:00,161.99,162.01,161.96,162.01,1572799997.0
2007-09-21 03:03:00,162.0,162.02,161.97,161.97,1572799997.0
2007-09-21 03:04:00,161.98,161.99,161.92,161.92,1974600002.0
2007-09-21 03:05:00,161.92,161.94,161.92,161.94,309800001.0
2007-09-21 03:06:00,161.94,161.94,161.88,161.88,970499992.0
2007-09-21 03:07:00,161.88,161.89,161.85,161.85,1425999994.0
2007-09-21 03:08:00,161.86,161.86,161.82,161.83,2025999997.0
2007-09-21 03:09:00,161.825,161.85,161.825,161.85,2025999997.0
2007-09-21 03:10:00,161.84,161.86,161.84,161.85,1933800002.0
2007-09-21 03:11:00,161.86,161.87,161.8,161.82,1933800002.0
2007-09-21 03:12:00,161.82,161.87,161.82,161.86,1933800002.0
2007-09-21 03:13:00,161.84,161.86,161.84,161.85,1106050003.0
2007-09-21 03:14:00,161.84,161.885,161.84,161.885,1106050003.0
2007-09-21 03:15:00,161.89,161.89,161.85,161.86,852900001.0
2007-09-21 03:16:00,161.855,161.86,161.84,161.84,577000001.0
2007-09-21 03:17:00,161.84,161.84,161.815,161.83,1449900004.0
2007-09-21 03:18:00,161.83,161.83,161.81,161.81,406600001.0
2007-09-21 03:19:00,161.81,161.82,161.8,161.82,1252999997.0
2007-09-21 03:20:00,161.81,161.84,161.81,161.82,1547899997.0
2007-09-21 03:21:00,161.82,161.85,161.82,161.84,1547899997.0
2007-09-21 03:22:00,161.84,161.86,161.83,161.84,2060300017.0
2007-09-21 03:23:00,161.85,161.85,161.82,161.83,2137000014.0
2007-09-21 03:24:00,161.82,161.87,161.82,161.87,1595199984.0
2007-09-21 03:25:00,161.88,161.91,161.88,161.88,1595199984.0
2007-09-21 03:26:00,161.89,161.9,161.87,161.87,1595199984.0
2007-09-21 03:27:00,161.87,161.87,161.85,161.85,714799990.0
2007-09-21 03:28:00,161.85,161.85,161.82,161.82,1800000007.0
2007-09-21 03:29:00,161.82,161.83,161.81,161.82,1232199984.0
2007-09-21 03:30:00,161.82,161.83,161.81,161.81,1794999985.0
2007-09-21 03:31:00,161.82,161.82,161.805,161.81,229199993.0
2007-09-21 03:32:00,161.81,161.84,161.81,161.83,546299998.0
2007-09-21 03:33:00,161.84,161.84,161.82,161.82,877699987.0
2007-09-21 03:34:00,161.82,161.83,161.82,161.82,773699998.0
2007-09-21 03:35:00,161.81,161.81,161.77,161.81,688199993.0
2007-09-21 03:36:00,161.81,161.82,161.79,161.81,688199993.0
2007-09-21 03:37:00,161.81,161.81,161.78,161.78,706899995.0
2007-09-21 03:38:00,161.77,161.8,161.77,161.79,329999994.0
2007-09-21 03:39:00,161.79,161.79,161.77,161.78,393400000.0
2007-09-21 03:40:00,161.77,161.81,161.76,161.81,1135300013.0
2007-09-21 03:41:00,161.82,161.88,161.82,161.88,1310799997.0
2007-09-21 03:42:00,161.88,161.9,161.86,161.89,1310799997.0
2007-09-21 03:43:00,161.89,161.92,161.89,161.89,463699997.0
2007-09-21 03:44:00,161.88,161.92,161.88,161.92,463699997.0
2007-09-21 03:45:00,161.92,161.96,161.92,161.945,1606599992.0
2007-09-21 03:46:00,161.95,161.96,161.93,161.94,593000000.0
2007-09-21 03:47:00,161.94,161.96,161.94,161.95,593000000.0
2007-09-21 03:48:00,161.94,161.95,161.93,161.95,967600003.0
2007-09-21 03:49:00,161.94,161.95,161.94,161.94,1623499990.0
2007-09-21 03:50:00,161.935,161.94,161.92,161.93,1623499990.0
2007-09-21 03:51:00,161.915,161.92,161.89,161.91,1886800000.0
2007-09-21 03:52:00,161.91,161.92,161.91,161.91,1343000000.0
2007-09-21 03:53:00,161.91,161.93,161.91,161.92,528999998.0
2007-09-21 03:54:00,161.92,161.93,161.92,161.92,80800000.0
2007-09-21 03:55:00,161.92,161.93,161.92,161.92,110400000.0
2007-09-21 03:56:00,161.93,161.94,161.92,161.93,483099997.0
2007-09-21 03:57:00,161.93,161.94,161.93,161.94,906099996.0
2007-09-21 03:58:00,161.94,161.96,161.92,161.93,1457700002.0
2007-09-21 03:59:00,161.93,161.94,161.93,161.94,1170899995.0
2007-09-21 04:00:00,161.94,161.94,161.92,161.92,1959600003.0
2007-09-21 04:01:00,161.92,161.94,161.91,161.94,1133100008.0
2007-09-21 04:02:00,161.94,161.96,161.92,161.94,983600007.0
2007-09-21 04:03:00,161.94,161.95,161.93,161.94,1534200012.0
2007-09-21 04:04:00,161.93,161.98,161.93,161.98,1513900011.0
2007-09-21 04:05:00,161.99,161.99,161.95,161.95,1123699998.0
2007-09-21 04:06:00,161.95,161.95,161.91,161.92,1753899973.0
2007-09-21 04:07:00,161.92,161.93,161.9,161.92,800799992.0
2007-09-21 04:08:00,161.925,161.94,161.905,161.905,1424600004.0
2007-09-21 04:09:00,161.91,161.91,161.89,161.89,887599996.0
2007-09-21 04:10:00,161.9,161.91,161.85,161.85,1370199993.0
2007-09-21 04:11:00,161.85,161.85,161.82,161.82,1370199993.0
2007-09-21 04:12:00,161.8,161.81,161.75,161.76,406700000.0
2007-09-21 04:13:00,161.77,161.77,161.69,161.7,406700000.0
2007-09-21 04:14:00,161.71,161.72,161.67,161.7,406700000.0
2007-09-21 04:15:00,161.71,161.74,161.7,161.73,406700000.0
2007-09-21 04:16:00,161.73,161.74,161.69,161.7,1096099997.0
2007-09-21 04:17:00,161.7,161.71,161.66,161.67,1323699994.0
2007-09-21 04:18:00,161.67,161.69,161.66,161.69,1209799995.0
2007-09-21 04:19:00,161.69,161.71,161.69,161.7,838800005.0
2007-09-21 04:20:00,161.7,161.71,161.69,161.7,750300000.0
2007-09-21 04:21:00,161.7,161.73,161.7,161.73,426900008.0
2007-09-21 04:22:00,161.73,161.73,161.72,161.73,426900008.0
2007-09-21 04:23:00,161.72,161.74,161.72,161.72,1008199996.0
2007-09-21 04:24:00,161.73,161.73,161.71,161.72,1008199996.0
2007-09-21 04:25:00,161.715,161.75,161.715,161.72,2096400013.0
2007-09-21 04:26:00,161.71,161.72,161.7,161.72,636800005.0
2007-09-21 04:27:00,161.71,161.74,161.71,161.73,636800005.0
2007-09-21 04:28:00,161.74,161.76,161.74,161.75,345200000.0
2007-09-21 04:29:00,161.75,161.77,161.75,161.77,358100002.0
2007-09-21 04:30:00,161.77,161.77,161.74,161.74,471000001.0
2007-09-21 04:31:00,161.74,161.74,161.72,161.72,1381999999.0
2007-09-21 04:32:00,161.72,161.73,161.68,161.68,315000007.0
2007-09-21 04:33:00,161.68,161.7,161.68,161.7,315000007.0
2007-09-21 04:34:00,161.7,161.72,161.7,161.705,689599992.0
2007-09-21 04:35:00,161.705,161.71,161.69,161.71,656100004.0
2007-09-21 04:36:00,161.71,161.71,161.7,161.7,160100000.0
2007-09-21 04:37:00,161.7,161.7,161.7,161.7,18800000.0
2007-09-21 04:38:00,161.7,161.71,161.69,161.71,789100008.0
2007-09-21 04:39:00,161.71,161.71,161.66,161.665,1734100009.0
2007-09-21 04:40:00,161.66,161.68,161.66,161.67,1627800014.0
2007-09-21 04:41:00,161.67,161.68,161.66,161.67,682899997.0
2007-09-21 04:42:00,161.67,161.68,161.66,161.68,830999999.0
2007-09-21 04:43:00,161.68,161.7,161.68,161.7,618699994.0
2007-09-21 04:44:00,161.72,161.76,161.72,161.76,625800000.0
2007-09-21 04:45:00,161.75,161.77,161.74,161.77,625800000.0
2007-09-21 04:46:00,161.77,161.77,161.75,161.77,720000005.0
2007-09-21 04:47:00,161.77,161.77,161.755,161.76,368999999.0
2007-09-21 04:48:00,161.77,161.77,161.75,161.77,1419000004.0
2007-09-21 04:49:00,161.77,161.77,161.74,161.76,1479500015.0
2007-09-21 04:50:00,161.75,161.77,161.745,161.75,389700003.0
2007-09-21 04:51:00,161.755,161.77,161.75,161.75,1297600005.0
2007-09-21 04:52:00,161.75,161.75,161.75,161.75,289400000.0
2007-09-21 04:53:00,161.75,161.76,161.73,161.75,374499999.0
2007-09-21 04:54:00,161.74,161.75,161.73,161.75,756299987.0
2007-09-21 04:55:00,161.74,161.74,161.725,161.73,756299987.0
2007-09-21 04:56:00,161.73,161.74,161.72,161.74,688499996.0
2007-09-21 04:57:00,161.74,161.77,161.73,161.76,1022099990.0
2007-09-21 04:58:00,161.76,161.77,161.76,161.77,592600004.0
2007-09-21 04:59:00,161.77,161.77,161.76,161.76,143600000.0
2007-09-21 05:00:00,161.76,161.77,161.76,161.76,430300002.0
2007-09-21 05:01:00,161.77,161.79,161.76,161.79,846999999.0
2007-09-21 05:02:00,161.8,161.8,161.78,161.79,846999999.0
2007-09-21 05:03:00,161.8,161.81,161.79,161.81,846999999.0
2007-09-21 05:04:00,161.8,161.81,161.795,161.8,846999999.0
2007-09-21 05:05:00,161.81,161.81,161.77,161.78,1652399990.0
2007-09-21 05:06:00,161.79,161.8,161.78,161.79,1652399990.0
2007-09-21 05:07:00,161.78,161.8,161.78,161.79,1652399990.0
2007-09-21 05:08:00,161.78,161.78,161.76,161.77,1652399990.0
2007-09-21 05:09:00,161.77,161.79,161.76,161.77,990500000.0
2007-09-21 05:10:00,161.77,161.77,161.77,161.77,16000000.0
2007-09-21 05:12:00,161.77,161.77,161.74,161.75,1113099987.0
2007-09-21 05:13:00,161.75,161.76,161.75,161.75,1024199998.0
2007-09-21 05:14:00,161.75,161.75,161.74,161.75,1583399990.0
2007-09-21 05:15:00,161.75,161.8,161.75,161.78,1804500006.0
2007-09-21 05:16:00,161.79,161.8,161.78,161.79,1804500006.0
2007-09-21 05:17:00,161.78,161.79,161.77,161.78,1804500006.0
2007-09-21 05:18:00,161.77,161.8,161.77,161.8,1804500006.0
2007-09-21 05:19:00,161.8,161.81,161.78,161.81,1101799981.0
2007-09-21 05:20:00,161.81,161.81,161.78,161.79,1033999993.0
2007-09-21 05:21:00,161.79,161.82,161.79,161.82,1519299993.0
2007-09-21 05:22:00,161.82,161.83,161.81,161.83,818799987.0
2007-09-21 05:23:00,161.83,161.83,161.82,161.82,20300000.0
2007-09-21 05:24:00,161.82,161.83,161.81,161.82,1088799987.0
2007-09-21 05:25:00,161.82,161.82,161.81,161.81,748699992.0
2007-09-21 05:26:00,161.81,161.82,161.81,161.82,181299994.0
2007-09-21 05:27:00,161.82,161.83,161.82,161.83,149199997.0
2007-09-21 05:28:00,161.83,161.85,161.82,161.84,790299996.0
2007-09-21 05:29:00,161.84,161.86,161.84,161.86,603800003.0
2007-09-21 05:30:00,161.86,161.88,161.86,161.87,1331599982.0
2007-09-21 05:31:00,161.87,161.89,161.87,161.88,1136200003.0
2007-09-21 05:32:00,161.88,161.89,161.88,161.89,522999994.0
2007-09-21 05:33:00,161.89,161.89,161.88,161.88,123899999.0
2007-09-21 05:34:00,161.88,161.91,161.855,161.87,1649800009.0
2007-09-21 05:35:00,161.87,161.89,161.85,161.875,1677200010.0
2007-09-21 05:36:00,161.87,161.87,161.87,161.87,1030000004.0
2007-09-21 05:37:00,161.87,161.88,161.84,161.84,1100599991.0
2007-09-21 05:38:00,161.84,161.85,161.83,161.83,1100599991.0
2007-09-21 05:39:00,161.83,161.84,161.83,161.84,111000000.0
2007-09-21 05:40:00,161.84,161.85,161.84,161.84,297699996.0
2007-09-21 05:41:00,161.85,161.86,161.85,161.86,388799992.0
2007-09-21 05:42:00,161.86,161.87,161.86,161.86,505399998.0
2007-09-21 05:43:00,161.86,161.86,161.84,161.85,848999995.0
2007-09-21 05:44:00,161.85,161.86,161.85,161.85,279200004.0
2007-09-21 05:45:00,161.85,161.85,161.85,161.85,52800000.0
2007-09-21 05:46:00,161.85,161.85,161.84,161.85,270400000.0
2007-09-21 05:47:00,161.85,161.85,161.84,161.85,300999999.0
2007-09-21 05:48:00,161.85,161.85,161.85,161.85,222500000.0
2007-09-21 05:49:00,161.84,161.86,161.84,161.86,927099988.0
2007-09-21 05:50:00,161.86,161.86,161.855,161.86,718299997.0
2007-09-21 05:51:00,161.86,161.88,161.85,161.88,1133399993.0
2007-09-21 05:52:00,161.875,161.88,161.87,161.88,742700003.0
2007-09-21 05:53:00,161.9,161.91,161.86,161.87,838500000.0
2007-09-21 05:54:00,161.87,161.88,161.87,161.88,838500000.0
2007-09-21 05:55:00,161.88,161.89,161.86,161.89,1753099984.0
2007-09-21 05:56:00,161.895,161.9,161.88,161.885,1352500018.0
2007-09-21 05:57:00,161.885,161.9,161.885,161.895,1029099994.0
2007-09-21 05:58:00,161.9,161.9,161.84,161.86,1703199996.0
2007-09-21 05:59:00,161.84,161.85,161.76,161.78,1703199996.0
2007-09-21 06:00:00,161.77,161.79,161.75,161.76,1703199996.0
2007-09-21 06:01:00,161.755,161.78,161.755,161.77,1703199996.0
2007-09-21 06:02:00,161.77,161.78,161.77,161.78,681699989.0
2007-09-21 06:03:00,161.79,161.79,161.76,161.77,1612000005.0
2007-09-21 06:04:00,161.76,161.77,161.75,161.76,1612000005.0
2007-09-21 06:05:00,161.76,161.76,161.73,161.73,1295900003.0
2007-09-21 06:06:00,161.73,161.73,161.68,161.69,1279599993.0
2007-09-21 06:07:00,161.7,161.7,161.68,161.69,1102899991.0
2007-09-21 06:08:00,161.68,161.69,161.68,161.69,1102899991.0
2007-09-21 06:09:00,161.68,161.73,161.68,161.73,1102899991.0
2007-09-21 06:10:00,161.73,161.74,161.715,161.715,751399994.0
2007-09-21 06:11:00,161.72,161.73,161.72,161.73,1643900028.0
2007-09-21 06:12:00,161.72,161.73,161.71,161.72,1643900028.0
2007-09-21 06:13:00,161.7,161.71,161.69,161.705,1643900028.0
2007-09-21 06:14:00,161.705,161.73,161.705,161.72,1412299998.0
2007-09-21 06:15:00,161.73,161.75,161.73,161.75,1992300002.0
2007-09-21 06:16:00,161.74,161.77,161.735,161.765,1992300002.0
2007-09-21 06:17:00,161.765,161.795,161.76,161.795,1256699990.0
2007-09-21 06:18:00,161.82,161.84,161.8,161.81,806733916.0
2007-09-21 06:19:00,161.8,161.81,161.8,161.8,806733916.0
2007-09-21 06:20:00,161.79,161.79,161.76,161.76,806733916.0
2007-09-21 06:21:00,161.77,161.77,161.75,161.76,806733916.0
2007-09-21 06:22:00,161.76,161.76,161.73,161.735,597599997.0
2007-09-21 06:23:00,161.735,161.75,161.735,161.745,1025600006.0
2007-09-21 06:24:00,161.74,161.75,161.73,161.74,1014900007.0
2007-09-21 06:25:00,161.75,161.765,161.75,161.765,731985339.0
2007-09-21 06:26:00,161.765,161.78,161.76,161.77,1588499979.0
2007-09-21 06:27:00,161.775,161.78,161.76,161.775,379300001.0
2007-09-21 06:28:00,161.78,161.78,161.76,161.765,1936900032.0
2007-09-21 06:29:00,161.765,161.8,161.765,161.8,712299999.0
2007-09-21 06:30:00,161.8,161.8,161.77,161.78,1518592613.0
2007-09-21 06:31:00,161.78,161.795,161.77,161.785,974000006.0
2007-09-21 06:32:00,161.785,161.805,161.78,161.795,1466792618.0
2007-09-21 06:33:00,161.795,161.81,161.78,161.8,1930685221.0
2007-09-21 06:34:00,161.81,161.86,161.8,161.86,855603357.0
2007-09-21 06:35:00,161.86,161.88,161.85,161.87,1808480527.0
2007-09-21 06:36:00,161.87,161.875,161.85,161.875,831599989.0
2007-09-21 06:37:00,161.87,161.9,161.86,161.89,664400000.0
2007-09-21 06:38:00,161.9,161.9,161.87,161.9,664400000.0
2007-09-21 06:39:00,161.885,161.89,161.87,161.88,664400000.0
2007-09-21 06:40:00,161.9,161.9,161.86,161.87,1635899996.0
2007-09-21 06:41:00,161.86,161.88,161.86,161.88,1635899996.0
2007-09-21 06:42:00,161.87,161.9,161.87,161.88,1635899996.0
2007-09-21 06:43:00,161.87,161.88,161.855,161.87,1635899996.0
2007-09-21 06:44:00,161.89,161.89,161.86,161.86,797599996.0
2007-09-21 06:45:00,161.86,161.88,161.86,161.88,797599996.0
2007-09-21 06:46:00,161.88,161.88,161.85,161.86,1460300007.0
2007-09-21 06:47:00,161.87,161.88,161.87,161.88,350200001.0
2007-09-21 06:48:00,161.88,161.9,161.88,161.88,483600005.0
2007-09-21 06:49:00,161.89,161.89,161.87,161.88,889200003.0
2007-09-21 06:50:00,161.88,161.89,161.865,161.87,858899998.0
2007-09-21 06:51:00,161.87,161.88,161.835,161.86,2049799999.0
2007-09-21 06:52:00,161.88,161.88,161.85,161.86,1081900004.0
2007-09-21 06:53:00,161.85,161.86,161.81,161.83,961799997.0
2007-09-21 06:54:00,161.84,161.85,161.8,161.8,961799997.0
2007-09-21 06:55:00,161.8,161.81,161.79,161.81,961799997.0
2007-09-21 06:56:00,161.8,161.83,161.79,161.82,880200008.0
2007-09-21 06:57:00,161.81,161.82,161.8,161.8,2010199999.0
2007-09-21 06:58:00,161.8,161.83,161.79,161.79,2010199999.0
2007-09-21 06:59:00,161.79,161.83,161.79,161.81,1593599997.0
2007-09-21 07:00:00,161.81,161.83,161.79,161.82,1325800002.0
2007-09-21 07:01:00,161.82,161.82,161.76,161.78,1743099971.0
2007-09-21 07:02:00,161.77,161.78,161.74,161.75,1743099971.0
2007-09-21 07:03:00,161.74,161.77,161.73,161.75,1743099971.0
2007-09-21 07:04:00,161.77,161.78,161.71,161.74,1743099971.0
2007-09-21 07:05:00,161.74,161.75,161.71,161.75,1869299998.0
2007-09-21 07:06:00,161.75,161.79,161.74,161.76,1290700010.0
2007-09-21 07:07:00,161.77,161.79,161.76,161.77,1290700010.0
2007-09-21 07:08:00,161.76,161.78,161.76,161.77,1290700010.0
2007-09-21 07:09:00,161.78,161.79,161.77,161.78,1655200007.0
2007-09-21 07:10:00,161.77,161.78,161.74,161.77,1655200007.0
2007-09-21 07:11:00,161.76,161.78,161.76,161.78,1655200007.0
2007-09-21 07:12:00,161.78,161.8,161.76,161.77,1950400003.0
2007-09-21 07:13:00,161.77,161.77,161.75,161.75,501599994.0
2007-09-21 07:14:00,161.75,161.76,161.75,161.75,526000001.0
2007-09-21 07:15:00,161.75,161.77,161.75,161.765,922599996.0
2007-09-21 07:16:00,161.77,161.79,161.765,161.775,1557100001.0
2007-09-21 07:17:00,161.78,161.78,161.77,161.77,1347000000.0
2007-09-21 07:18:00,161.78,161.8,161.77,161.8,940999997.0
2007-09-21 07:19:00,161.8,161.81,161.77,161.8,2110399985.0
2007-09-21 07:20:00,161.8,161.82,161.8,161.82,1911299969.0
2007-09-21 07:21:00,161.82,161.82,161.81,161.82,1911299969.0
2007-09-21 07:22:00,161.82,161.86,161.81,161.81,1769399985.0
2007-09-21 07:23:00,161.81,161.82,161.795,161.8,1437700007.0
2007-09-21 07:24:00,161.795,161.8,161.78,161.79,1290600003.0
2007-09-21 07:25:00,161.79,161.81,161.79,161.8,883399998.0
2007-09-21 07:26:00,161.79,161.81,161.77,161.8,1751600011.0
2007-09-21 07:27:00,161.81,161.83,161.79,161.82,1309799989.0
2007-09-21 07:28:00,161.83,161.83,161.805,161.805,1485999988.0
2007-09-21 07:29:00,161.805,161.81,161.8,161.805,1122699994.0
2007-09-21 07:30:00,161.805,161.805,161.785,161.785,744099994.0
2007-09-21 07:31:00,161.79,161.82,161.785,161.81,1648599982.0
2007-09-21 07:32:00,161.81,161.81,161.775,161.775,1637600014.0
2007-09-21 07:33:00,161.775,161.79,161.77,161.78,1089299993.0
2007-09-21 07:34:00,161.79,161.8,161.78,161.78,459499993.0
2007-09-21 07:35:00,161.785,161.81,161.785,161.81,904100009.0
2007-09-21 07:36:00,161.81,161.81,161.8,161.81,2088799998.0
2007-09-21 07:37:00,161.81,161.84,161.8,161.81,1335899992.0
2007-09-21 07:38:00,161.82,161.85,161.81,161.82,1157300008.0
2007-09-21 07:39:00,161.83,161.85,161.805,161.84,1157300008.0
2007-09-21 07:40:00,161.84,161.86,161.78,161.78,1404100000.0
2007-09-21 07:41:00,161.79,161.8,161.72,161.73,1376499994.0
2007-09-21 07:42:00,161.72,161.72,161.66,161.68,1376499994.0
2007-09-21 07:43:00,161.68,161.7,161.67,161.7,1376499994.0
2007-09-21 07:44:00,161.7,161.7,161.64,161.655,1592500007.0
2007-09-21 07:45:00,161.67,161.67,161.61,161.63,1527100005.0
2007-09-21 07:46:00,161.63,161.66,161.63,161.65,1527100005.0
2007-09-21 07:47:00,161.65,161.67,161.64,161.67,1403699994.0
2007-09-21 07:48:00,161.67,161.68,161.66,161.66,857400001.0
2007-09-21 07:49:00,161.66,161.68,161.65,161.67,1773999972.0
2007-09-21 07:50:00,161.67,161.7,161.66,161.67,1369000005.0
2007-09-21 07:51:00,161.68,161.68,161.68,161.68,933099987.0
2007-09-21 07:52:00,161.68,161.69,161.68,161.69,440399996.0
2007-09-21 07:53:00,161.69,161.71,161.69,161.71,612100000.0
2007-09-21 07:54:00,161.72,161.77,161.72,161.76,1548499978.0
2007-09-21 07:55:00,161.75,161.77,161.75,161.77,1548499978.0
2007-09-21 07:56:00,161.76,161.77,161.71,161.73,1548499978.0
2007-09-21 07:57:00,161.73,161.74,161.71,161.72,1548499978.0
2007-09-21 07:58:00,161.715,161.76,161.71,161.76,2026999995.0
2007-09-21 07:59:00,161.77,161.82,161.76,161.81,1933000002.0
2007-09-21 08:00:00,161.82,161.83,161.81,161.83,1933000002.0
2007-09-21 08:01:00,161.82,161.85,161.82,161.85,1933000002.0
2007-09-21 08:02:00,161.86,161.99,161.86,161.97,1933000002.0
2007-09-21 08:03:00,161.96,161.96,161.94,161.95,1933000002.0
2007-09-21 08:04:00,161.94,161.94,161.84,161.85,1933000002.0
2007-09-21 08:05:00,161.86,161.86,161.8,161.8,1933000002.0
2007-09-21 08:06:00,161.81,161.86,161.8,161.85,1933000002.0
2007-09-21 08:07:00,161.84,161.89,161.84,161.84,1933000002.0
2007-09-21 08:08:00,161.85,161.85,161.81,161.84,1933000002.0
2007-09-21 08:09:00,161.82,161.85,161.8,161.85,1933000002.0
2007-09-21 08:10:00,161.86,161.89,161.83,161.83,1933000002.0
2007-09-21 08:11:00,161.84,161.85,161.83,161.83,1933000002.0
2007-09-21 08:12:00,161.85,161.85,161.82,161.83,1933000002.0
2007-09-21 08:13:00,161.84,161.85,161.8,161.85,1933000002.0
2007-09-21 08:14:00,161.86,161.89,161.84,161.84,1933000002.0
2007-09-21 08:15:00,161.85,161.88,161.82,161.83,1933000002.0
2007-09-21 08:16:00,161.84,161.88,161.835,161.86,1933000002.0
2007-09-21 08:17:00,161.85,161.87,161.84,161.86,734699998.0
2007-09-21 08:18:00,161.85,161.87,161.8,161.85,734699998.0
2007-09-21 08:19:00,161.83,161.84,161.81,161.81,734699998.0
2007-09-21 08:20:00,161.81,161.82,161.8,161.81,734699998.0
2007-09-21 08:21:00,161.81,161.82,161.75,161.77,2090699985.0
2007-09-21 08:22:00,161.77,161.77,161.75,161.76,1262600015.0
2007-09-21 08:23:00,161.76,161.76,161.71,161.73,1122800005.0
2007-09-21 08:24:00,161.74,161.79,161.71,161.76,1122800005.0
2007-09-21 08:25:00,161.75,161.76,161.72,161.72,1122800005.0
2007-09-21 08:26:00,161.72,161.74,161.71,161.72,1122800005.0
2007-09-21 08:27:00,161.73,161.75,161.72,161.72,1411499993.0
2007-09-21 08:28:00,161.71,161.71,161.65,161.7,2073600007.0
2007-09-21 08:29:00,161.69,161.69,161.63,161.65,2073600007.0
2007-09-21 08:30:00,161.66,161.73,161.65,161.73,2073600007.0
2007-09-21 08:31:00,161.74,161.74,161.69,161.69,2073600007.0
2007-09-21 08:32:00,161.71,161.78,161.7,161.76,2073600007.0
2007-09-21 08:33:00,161.75,161.93,161.75,161.91,2073600007.0
2007-09-21 08:34:00,161.92,161.92,161.89,161.91,2073600007.0
2007-09-21 08:35:00,161.92,161.98,161.89,161.95,2073600007.0
2007-09-21 08:36:00,161.94,161.95,161.81,161.83,2073600007.0
2007-09-21 08:37:00,161.84,161.88,161.8,161.81,2073600007.0
2007-09-21 08:38:00,161.82,161.85,161.82,161.84,2073600007.0
2007-09-21 08:39:00,161.83,161.87,161.8,161.85,2073600007.0
2007-09-21 08:40:00,161.86,161.86,161.81,161.82,2073600007.0
2007-09-21 08:41:00,161.83,161.83,161.79,161.8,2073600007.0
2007-09-21 08:42:00,161.79,161.88,161.79,161.84,2073600007.0
2007-09-21 08:43:00,161.83,161.88,161.83,161.85,2073600007.0
2007-09-21 08:44:00,161.84,161.88,161.83,161.86,2073600007.0
2007-09-21 08:45:00,161.87,161.88,161.84,161.85,2073600007.0
2007-09-21 08:46:00,161.84,161.87,161.79,161.86,2073600007.0
2007-09-21 08:47:00,161.85,161.86,161.81,161.82,2073600007.0
2007-09-21 08:48:00,161.81,161.84,161.76,161.76,2073600007.0
2007-09-21 08:49:00,161.77,161.79,161.75,161.785,2073600007.0
2007-09-21 08:50:00,161.78,161.85,161.77,161.84,1780599973.0
2007-09-21 08:51:00,161.83,161.84,161.79,161.81,1780599973.0
2007-09-21 08:52:00,161.82,161.84,161.81,161.82,1780599973.0
2007-09-21 08:53:00,161.83,161.83,161.81,161.81,1780599973.0
2007-09-21 08:54:00,161.79,161.86,161.78,161.85,1780599973.0
2007-09-21 08:55:00,161.84,161.85,161.8,161.85,1780599973.0
2007-09-21 08:56:00,161.86,161.86,161.83,161.84,1780599973.0
2007-09-21 08:57:00,161.85,161.96,161.82,161.93,1780599973.0
2007-09-21 08:58:00,161.92,161.94,161.92,161.92,1780599973.0
2007-09-21 08:59:00,161.91,161.94,161.9,161.91,1780599973.0
2007-09-21 09:00:00,161.9,161.92,161.88,161.91,1780599973.0
2007-09-21 09:01:00,161.92,161.95,161.9,161.93,1780599973.0
2007-09-21 09:02:00,161.92,161.93,161.86,161.88,1780599973.0
2007-09-21 09:03:00,161.87,161.9,161.86,161.88,1780599973.0
2007-09-21 09:04:00,161.87,161.89,161.78,161.81,1780599973.0
2007-09-21 09:05:00,161.82,161.82,161.73,161.81,1780599973.0
2007-09-21 09:06:00,161.79,161.8,161.72,161.75,1780599973.0
2007-09-21 09:07:00,161.74,161.79,161.74,161.76,1780599973.0
2007-09-21 09:08:00,161.77,161.77,161.75,161.76,1780599973.0
2007-09-21 09:09:00,161.77,161.77,161.68,161.73,1780599973.0
2007-09-21 09:10:00,161.74,161.78,161.74,161.78,1780599973.0
2007-09-21 09:11:00,161.77,161.81,161.73,161.78,1780599973.0
2007-09-21 09:12:00,161.81,161.85,161.8,161.82,1780599973.0
2007-09-21 09:13:00,161.83,161.84,161.81,161.84,1780599973.0
2007-09-21 09:14:00,161.85,161.92,161.84,161.91,1780599973.0
2007-09-21 09:15:00,161.9,161.91,161.89,161.91,1780599973.0
2007-09-21 09:16:00,161.92,161.96,161.9,161.94,1780599973.0
2007-09-21 09:17:00,161.95,161.98,161.9,161.91,1780599973.0
2007-09-21 09:18:00,161.9,161.9,161.84,161.85,1780599973.0
2007-09-21 09:19:00,161.85,161.91,161.85,161.91,1780599973.0
2007-09-21 09:20:00,161.89,161.9,161.87,161.88,1665600002.0
2007-09-21 09:21:00,161.89,161.9,161.85,161.85,1665600002.0
2007-09-21 09:22:00,161.84,161.86,161.83,161.84,1106000004.0
2007-09-21 09:23:00,161.85,161.87,161.84,161.85,1106000004.0
2007-09-21 09:24:00,161.84,161.93,161.84,161.91,1106000004.0
2007-09-21 09:25:00,161.9,161.9,161.88,161.89,1106000004.0
2007-09-21 09:26:00,161.89,161.9,161.86,161.87,1888200000.0
2007-09-21 09:27:00,161.87,161.89,161.85,161.87,1845600013.0
2007-09-21 09:28:00,161.88,161.88,161.85,161.87,1845600013.0
2007-09-21 09:29:00,161.86,161.92,161.85,161.92,1845600013.0
2007-09-21 09:30:00,161.92,161.92,161.87,161.91,1845600013.0
2007-09-21 09:31:00,161.91,161.91,161.89,161.89,1735799997.0
2007-09-21 09:32:00,161.88,161.95,161.88,161.91,1668000011.0
2007-09-21 09:33:00,161.91,161.94,161.91,161.92,1668000011.0
2007-09-21 09:34:00,161.93,161.93,161.92,161.93,1385400009.0
2007-09-21 09:35:00,161.92,161.93,161.88,161.9,1385400009.0
2007-09-21 09:36:00,161.91,161.91,161.87,161.87,1385400009.0
2007-09-21 09:37:00,161.88,161.9,161.86,161.89,1385400009.0
2007-09-21 09:38:00,161.9,161.93,161.9,161.9,1385400009.0
2007-09-21 09:39:00,161.9,161.92,161.89,161.92,2103399996.0
2007-09-21 09:40:00,161.91,161.92,161.88,161.9,2103399996.0
2007-09-21 09:41:00,161.89,161.98,161.89,161.98,2103399996.0
2007-09-21 09:42:00,161.99,162.05,161.99,162.05,2103399996.0
2007-09-21 09:43:00,162.04,162.1,162.01,162.1,2103399996.0
2007-09-21 09:44:00,162.09,162.11,162.07,162.07,2103399996.0
2007-09-21 09:45:00,162.06,162.06,162.02,162.03,2103399996.0
2007-09-21 09:46:00,162.02,162.04,161.98,162.0,2103399996.0
2007-09-21 09:47:00,162.01,162.02,161.99,162.0,2103399996.0
2007-09-21 09:48:00,162.01,162.05,161.99,162.03,2103399996.0
2007-09-21 09:49:00,162.02,162.03,162.01,162.01,2103399996.0
2007-09-21 09:50:00,162.02,162.03,161.97,161.98,2103399996.0
2007-09-21 09:51:00,161.98,162.0,161.97,161.975,2103399996.0
2007-09-21 09:52:00,162.0,162.09,162.0,162.01,1187000000.0
2007-09-21 09:53:00,161.99,162.01,161.97,161.98,1187000000.0
2007-09-21 09:54:00,161.99,162.06,161.99,162.04,1187000000.0
2007-09-21 09:55:00,162.05,162.06,162.0,162.0,1187000000.0
2007-09-21 09:56:00,162.01,162.01,161.95,161.95,1187000000.0
2007-09-21 09:57:00,161.96,162.0,161.95,161.96,1187000000.0
2007-09-21 09:58:00,161.95,162.01,161.95,161.99,1187000000.0
2007-09-21 09:59:00,162.0,162.01,161.98,162.0,1187000000.0
2007-09-21 10:00:00,161.98,162.0,161.98,162.0,1187000000.0
2007-09-21 10:01:00,161.99,162.03,161.97,162.03,1187000000.0
2007-09-21 10:02:00,162.04,162.04,162.01,162.03,1187000000.0
2007-09-21 10:03:00,162.02,162.02,161.96,161.96,1187000000.0
2007-09-21 10:04:00,161.97,161.97,161.93,161.94,1187000000.0
2007-09-21 10:05:00,161.95,162.0,161.94,161.97,1187000000.0
2007-09-21 10:06:00,161.96,161.96,161.93,161.95,1187000000.0
2007-09-21 10:07:00,161.94,161.95,161.92,161.93,1187000000.0
2007-09-21 10:08:00,161.94,161.94,161.92,161.94,1187000000.0
2007-09-21 10:09:00,161.94,161.96,161.93,161.94,1622499990.0
2007-09-21 10:10:00,161.95,161.95,161.92,161.92,1622499990.0
2007-09-21 10:11:00,161.91,161.91,161.84,161.85,1622499990.0
2007-09-21 10:12:00,161.86,161.91,161.84,161.88,1622499990.0
2007-09-21 10:13:00,161.88,161.88,161.85,161.85,1622499990.0
2007-09-21 10:14:00,161.85,161.89,161.85,161.88,2013900001.0
2007-09-21 10:15:00,161.87,161.9,161.87,161.89,2013900001.0
2007-09-21 10:16:00,161.89,161.9,161.85,161.86,2013900001.0
2007-09-21 10:17:00,161.87,161.88,161.85,161.85,1679800013.0
2007-09-21 10:18:00,161.86,161.86,161.85,161.85,1679800013.0
2007-09-21 10:19:00,161.86,161.88,161.84,161.85,1679800013.0
2007-09-21 10:20:00,161.84,161.85,161.81,161.83,1679800013.0
2007-09-21 10:21:00,161.82,161.85,161.82,161.85,1679800013.0
2007-09-21 10:22:00,161.86,161.88,161.85,161.86,1679800013.0
2007-09-21 10:23:00,161.85,161.86,161.79,161.84,1679800013.0
2007-09-21 10:24:00,161.83,161.85,161.83,161.84,1679800013.0
2007-09-21 10:25:00,161.85,161.89,161.82,161.87,1679800013.0
2007-09-21 10:26:00,161.88,161.93,161.86,161.93,1679800013.0
2007-09-21 10:27:00,161.94,161.96,161.86,161.88,1679800013.0
2007-09-21 10:28:00,161.87,161.88,161.85,161.87,1679800013.0
2007-09-21 10:29:00,161.88,161.94,161.86,161.94,1679800013.0
2007-09-21 10:30:00,161.96,161.99,161.91,161.99,1679800013.0
2007-09-21 10:31:00,162.02,162.1,162.02,162.07,1679800013.0
2007-09-21 10:32:00,162.08,162.08,162.0,162.03,1679800013.0
2007-09-21 10:33:00,162.01,162.04,161.98,162.04,1679800013.0
2007-09-21 10:34:00,162.03,162.05,162.01,162.01,1679800013.0
2007-09-21 10:35:00,161.99,162.01,161.99,161.99,1679800013.0
2007-09-21 10:36:00,162.0,162.01,161.98,161.98,1679800013.0
2007-09-21 10:37:00,161.99,161.99,161.96,161.97,1679800013.0
2007-09-21 10:38:00,161.96,161.98,161.89,161.9,1679800013.0
2007-09-21 10:39:00,161.88,161.97,161.88,161.94,1679800013.0
2007-09-21 10:40:00,161.95,162.01,161.93,162.01,1679800013.0
2007-09-21 10:41:00,162.0,162.23,161.98,162.11,1679800013.0
2007-09-21 10:42:00,162.13,162.18,162.11,162.18,1679800013.0
2007-09-21 10:43:00,162.19,162.37,162.18,162.34,1679800013.0
2007-09-21 10:44:00,162.32,162.32,162.26,162.26,1679800013.0
2007-09-21 10:45:00,162.25,162.27,162.22,162.22,1679800013.0
2007-09-21 10:46:00,162.21,162.23,162.16,162.17,1679800013.0
2007-09-21 10:47:00,162.16,162.24,162.16,162.21,1679800013.0
2007-09-21 10:48:00,162.2,162.23,162.2,162.2,1679800013.0
2007-09-21 10:49:00,162.21,162.25,162.19,162.2,1679800013.0
2007-09-21 10:50:00,162.19,162.19,162.12,162.12,1679800013.0
2007-09-21 10:51:00,162.11,162.14,162.1,162.13,1679800013.0
2007-09-21 10:52:00,162.14,162.2,162.14,162.2,1679800013.0
2007-09-21 10:53:00,162.19,162.3,162.19,162.22,1679800013.0
2007-09-21 10:54:00,162.21,162.21,162.18,162.2,1679800013.0
2007-09-21 10:55:00,162.21,162.24,162.21,162.24,1679800013.0
2007-09-21 10:56:00,162.23,162.24,162.21,162.22,1679800013.0
2007-09-21 10:57:00,162.23,162.23,162.21,162.22,1679800013.0
2007-09-21 10:58:00,162.22,162.22,162.205,162.21,1679800013.0
2007-09-21 10:59:00,162.22,162.23,162.18,162.19,1880700019.0
2007-09-21 11:00:00,162.2,162.25,162.18,162.22,1880700019.0
2007-09-21 11:01:00,162.21,162.22,162.17,162.17,1880700019.0
2007-09-21 11:02:00,162.16,162.17,162.14,162.16,1880700019.0
2007-09-21 11:03:00,162.17,162.21,162.17,162.21,1880700019.0
2007-09-21 11:04:00,162.22,162.29,162.22,162.28,1880700019.0
2007-09-21 11:05:00,162.27,162.32,162.26,162.31,1880700019.0
2007-09-21 11:06:00,162.3,162.33,162.28,162.3,1880700019.0
2007-09-21 11:07:00,162.31,162.37,162.28,162.32,1880700019.0
2007-09-21 11:08:00,162.31,162.31,162.3,162.31,1880700019.0
2007-09-21 11:09:00,162.31,162.34,162.31,162.31,1880700019.0
2007-09-21 11:10:00,162.31,162.31,162.28,162.28,1390600015.0
2007-09-21 11:11:00,162.29,162.29,162.22,162.27,1299199987.0
2007-09-21 11:12:00,162.28,162.31,162.26,162.29,1299199987.0
2007-09-21 11:13:00,162.28,162.29,162.26,162.28,1299199987.0
2007-09-21 11:14:00,162.27,162.27,162.24,162.26,1299199987.0
2007-09-21 11:15:00,162.26,162.3,162.26,162.3,1299199987.0
2007-09-21 11:16:00,162.3,162.35,162.29,162.35,1975699998.0
2007-09-21 11:17:00,162.34,162.35,162.32,162.32,1975699998.0
2007-09-21 11:18:00,162.33,162.35,162.32,162.34,1975699998.0
2007-09-21 11:19:00,162.33,162.38,162.33,162.37,1975699998.0
2007-09-21 11:20:00,162.36,162.36,162.29,162.29,1975699998.0
2007-09-21 11:21:00,162.3,162.36,162.29,162.35,1975699998.0
2007-09-21 11:22:00,162.34,162.37,162.32,162.34,1937399991.0
2007-09-21 11:23:00,162.35,162.35,162.31,162.33,1937399991.0
2007-09-21 11:24:00,162.31,162.32,162.28,162.28,1867400030.0
2007-09-21 11:25:00,162.29,162.3,162.28,162.3,1867400030.0
2007-09-21 11:26:00,162.31,162.31,162.23,162.23,1727199994.0
2007-09-21 11:27:00,162.24,162.27,162.24,162.26,1727199994.0
2007-09-21 11:28:00,162.25,162.26,162.25,162.26,1727199994.0
2007-09-21 11:29:00,162.27,162.28,162.25,162.27,1727199994.0
2007-09-21 11:30:00,162.27,162.3,162.26,162.3,875799987.0
2007-09-21 11:31:00,162.3,162.31,162.28,162.285,1860400001.0
2007-09-21 11:32:00,162.29,162.31,162.28,162.3,1872799981.0
2007-09-21 11:33:00,162.31,162.31,162.3,162.3,1872799981.0
2007-09-21 11:34:00,162.29,162.29,162.27,162.28,2060100014.0
2007-09-21 11:35:00,162.29,162.33,162.29,162.32,2060100014.0
2007-09-21 11:36:00,162.33,162.39,162.31,162.38,2060100014.0
2007-09-21 11:37:00,162.4,162.42,162.38,162.4,2060100014.0
2007-09-21 11:38:00,162.41,162.43,162.39,162.4,2060100014.0
2007-09-21 11:39:00,162.39,162.4,162.36,162.38,2060100014.0
2007-09-21 11:40:00,162.39,162.39,162.35,162.35,2060100014.0
2007-09-21 11:41:00,162.36,162.37,162.32,162.32,2060100014.0
2007-09-21 11:42:00,162.31,162.35,162.29,162.33,2060100014.0
2007-09-21 11:43:00,162.32,162.32,162.26,162.27,2060100014.0
2007-09-21 11:44:00,162.28,162.28,162.26,162.27,2060100014.0
2007-09-21 11:45:00,162.27,162.31,162.27,162.3,2060100014.0
2007-09-21 11:46:00,162.31,162.33,162.29,162.3,1692099994.0
2007-09-21 11:47:00,162.31,162.32,162.3,162.31,1692099994.0
2007-09-21 11:48:00,162.32,162.36,162.3,162.3,1692099994.0
2007-09-21 11:49:00,162.29,162.36,162.29,162.35,1692099994.0
2007-09-21 11:50:00,162.34,162.34,162.3,162.32,1692099994.0
2007-09-21 11:51:00,162.32,162.33,162.3,162.33,1692099994.0
2007-09-21 11:52:00,162.33,162.33,162.295,162.295,1471300001.0
2007-09-21 11:53:00,162.3,162.32,162.295,162.31,1051199991.0
2007-09-21 11:54:00,162.33,162.33,162.32,162.32,2006199989.0
2007-09-21 11:55:00,162.33,162.37,162.32,162.37,2006199989.0
2007-09-21 11:56:00,162.35,162.37,162.34,162.36,1091999975.0
2007-09-21 11:57:00,162.35,162.37,162.35,162.36,1091999975.0
2007-09-21 11:58:00,162.37,162.42,162.36,162.42,1091999975.0
2007-09-21 11:59:00,162.41,162.42,162.38,162.42,1091999975.0
2007-09-21 12:00:00,162.41,162.42,162.39,162.42,1091999975.0
2007-09-21 12:01:00,162.44,162.46,162.44,162.46,1091999975.0
2007-09-21 12:02:00,162.47,162.47,162.45,162.47,1091999975.0
2007-09-21 12:03:00,162.48,162.48,162.46,162.47,1091999975.0
2007-09-21 12:04:00,162.48,162.49,162.47,162.47,1091999975.0
2007-09-21 12:05:00,162.47,162.48,162.46,162.46,1091999975.0
2007-09-21 12:06:00,162.45,162.47,162.44,162.46,1644200011.0
2007-09-21 12:07:00,162.47,162.49,162.46,162.49,1644200011.0
2007-09-21 12:08:00,162.5,162.65,162.46,162.6,1644200011.0
2007-09-21 12:09:00,162.61,162.61,162.5,162.52,1644200011.0
2007-09-21 12:10:00,162.53,162.57,162.51,162.54,1644200011.0
2007-09-21 12:11:00,162.53,162.57,162.51,162.53,1644200011.0
2007-09-21 12:12:00,162.5,162.5,162.48,162.49,1644200011.0
2007-09-21 12:13:00,162.48,162.52,162.47,162.5,1644200011.0
2007-09-21 12:14:00,162.51,162.56,162.5,162.56,1644200011.0
2007-09-21 12:15:00,162.55,162.55,162.5,162.54,1644200011.0
2007-09-21 12:16:00,162.55,162.59,162.55,162.57,1644200011.0
2007-09-21 12:17:00,162.56,162.58,162.54,162.57,1644200011.0
2007-09-21 12:18:00,162.58,162.58,162.54,162.56,1644200011.0
2007-09-21 12:19:00,162.55,162.56,162.53,162.53,1644200011.0
2007-09-21 12:20:00,162.52,162.55,162.52,162.54,1644200011.0
2007-09-21 12:21:00,162.55,162.56,162.53,162.54,1644200011.0
2007-09-21 12:22:00,162.55,162.56,162.53,162.54,1644200011.0
2007-09-21 12:23:00,162.56,162.6,162.56,162.57,1048499975.0
2007-09-21 12:24:00,162.56,162.59,162.56,162.57,1048499975.0
2007-09-21 12:25:00,162.57,162.57,162.57,162.57,1048499975.0
2007-09-21 12:26:00,162.58,162.59,162.57,162.58,1804899998.0
2007-09-21 12:27:00,162.57,162.58,162.57,162.57,1804899998.0
2007-09-21 12:28:00,162.57,162.61,162.57,162.59,1804899998.0
2007-09-21 12:29:00,162.58,162.59,162.55,162.59,1991099983.0
2007-09-21 12:30:00,162.6,162.6,162.56,162.59,1991099983.0
2007-09-21 12:31:00,162.58,162.59,162.57,162.58,1991099983.0
2007-09-21 12:32:00,162.58,162.6,162.56,162.56,1991099983.0
2007-09-21 12:33:00,162.56,162.6,162.55,162.59,1356600002.0
2007-09-21 12:34:00,162.58,162.6,162.54,162.55,1356600002.0
2007-09-21 12:35:00,162.56,162.57,162.52,162.54,1356600002.0
2007-09-21 12:36:00,162.53,162.54,162.51,162.52,1356600002.0
2007-09-21 12:37:00,162.51,162.54,162.505,162.53,1356600002.0
2007-09-21 12:38:00,162.54,162.54,162.53,162.54,503900002.0
2007-09-21 12:39:00,162.54,162.54,162.52,162.54,1759800013.0
2007-09-21 12:40:00,162.53,162.53,162.44,162.46,1683500004.0
2007-09-21 12:41:00,162.47,162.51,162.46,162.46,1683500004.0
2007-09-21 12:42:00,162.455,162.48,162.445,162.46,1683500004.0
2007-09-21 12:43:00,162.46,162.49,162.44,162.49,2068400002.0
2007-09-21 12:44:00,162.49,162.51,162.48,162.48,1161399999.0
2007-09-21 12:45:00,162.5,162.5,162.47,162.48,1161399999.0
2007-09-21 12:46:00,162.48,162.48,162.47,162.48,820799999.0
2007-09-21 12:47:00,162.48,162.49,162.48,162.485,492900000.0
2007-09-21 12:48:00,162.49,162.51,162.485,162.5,942500013.0
2007-09-21 12:49:00,162.49,162.5,162.44,162.49,901600006.0
2007-09-21 12:50:00,162.48,162.49,162.46,162.48,901600006.0
2007-09-21 12:51:00,162.47,162.49,162.45,162.47,901600006.0
2007-09-21 12:52:00,162.46,162.47,162.41,162.41,901600006.0
2007-09-21 12:53:00,162.42,162.44,162.41,162.41,901600006.0
2007-09-21 12:54:00,162.42,162.43,162.42,162.42,901600006.0
2007-09-21 12:55:00,162.42,162.43,162.41,162.42,901600006.0
2007-09-21 12:56:00,162.42,162.44,162.42,162.44,1089600027.0
2007-09-21 12:57:00,162.44,162.46,162.44,162.46,1572299997.0
2007-09-21 12:58:00,162.46,162.46,162.35,162.35,1930299999.0
2007-09-21 12:59:00,162.34,162.38,162.34,162.37,1930299999.0
2007-09-21 13:00:00,162.38,162.38,162.34,162.36,1930299999.0
2007-09-21 13:01:00,162.36,162.38,162.35,162.37,1369200015.0
2007-09-21 13:02:00,162.38,162.38,162.345,162.36,2140700000.0
2007-09-21 13:03:00,162.36,162.37,162.35,162.36,1903199998.0
2007-09-21 13:04:00,162.36,162.36,162.34,162.35,2070399997.0
2007-09-21 13:05:00,162.34,162.34,162.33,162.33,2070399997.0
2007-09-21 13:06:00,162.32,162.38,162.32,162.38,2070399997.0
2007-09-21 13:07:00,162.38,162.38,162.36,162.37,1442400005.0
2007-09-21 13:08:00,162.37,162.37,162.34,162.35,1546699991.0
2007-09-21 13:09:00,162.36,162.36,162.33,162.35,934900005.0
2007-09-21 13:10:00,162.35,162.37,162.335,162.36,1640599991.0
2007-09-21 13:11:00,162.36,162.37,162.35,162.36,1711200002.0
2007-09-21 13:12:00,162.37,162.38,162.35,162.37,1711200002.0
2007-09-21 13:13:00,162.38,162.39,162.37,162.38,1711200002.0
2007-09-21 13:14:00,162.38,162.39,162.37,162.38,778400007.0
2007-09-21 13:15:00,162.38,162.38,162.35,162.36,2012899995.0
2007-09-21 13:16:00,162.36,162.37,162.34,162.355,2012899995.0
2007-09-21 13:17:00,162.355,162.36,162.34,162.34,961800013.0
2007-09-21 13:18:00,162.34,162.35,162.29,162.31,1558699997.0
2007-09-21 13:19:00,162.29,162.31,162.27,162.31,1665900007.0
2007-09-21 13:20:00,162.3,162.34,162.3,162.32,1665900007.0
2007-09-21 13:21:00,162.33,162.33,162.29,162.3,2118900012.0
2007-09-21 13:22:00,162.3,162.33,162.28,162.33,1607700009.0
2007-09-21 13:23:00,162.32,162.33,162.3,162.3,1417800000.0
2007-09-21 13:24:00,162.3,162.3,162.27,162.28,1235400011.0
2007-09-21 13:25:00,162.28,162.31,162.27,162.3,1423599999.0
2007-09-21 13:26:00,162.31,162.32,162.3,162.32,807900005.0
2007-09-21 13:27:00,162.31,162.37,162.31,162.35,2101300010.0
2007-09-21 13:28:00,162.35,162.36,162.33,162.35,1323800000.0
2007-09-21 13:29:00,162.35,162.38,162.34,162.37,1323800000.0
2007-09-21 13:30:00,162.38,162.39,162.35,162.37,388700004.0
2007-09-21 13:31:00,162.37,162.38,162.365,162.375,388700004.0
2007-09-21 13:32:00,162.37,162.37,162.315,162.33,1225900010.0
2007-09-21 13:33:00,162.34,162.34,162.33,162.335,589900003.0
2007-09-21 13:34:00,162.33,162.34,162.33,162.33,243899994.0
2007-09-21 13:35:00,162.33,162.35,162.32,162.35,1561500008.0
2007-09-21 13:36:00,162.35,162.38,162.34,162.38,1923399967.0
2007-09-21 13:37:00,162.38,162.46,162.38,162.46,1684199993.0
2007-09-21 13:38:00,162.45,162.47,162.4,162.4,1885999992.0
2007-09-21 13:39:00,162.39,162.4,162.3,162.3,1885999992.0
2007-09-21 13:40:00,162.31,162.36,162.31,162.36,1885999992.0
2007-09-21 13:41:00,162.37,162.43,162.34,162.35,1885999992.0
2007-09-21 13:42:00,162.36,162.37,162.35,162.37,1885999992.0
2007-09-21 13:43:00,162.35,162.39,162.35,162.38,1885999992.0
2007-09-21 13:44:00,162.37,162.38,162.3,162.34,1885999992.0
2007-09-21 13:45:00,162.34,162.34,162.3,162.31,1885999992.0
2007-09-21 13:46:00,162.29,162.31,162.28,162.28,1253500000.0
2007-09-21 13:47:00,162.28,162.29,162.28,162.29,1253500000.0
2007-09-21 13:48:00,162.29,162.29,162.27,162.27,1746699987.0
2007-09-21 13:49:00,162.28,162.28,162.26,162.27,411200006.0
2007-09-21 13:50:00,162.28,162.28,162.27,162.28,411200006.0
2007-09-21 13:51:00,162.28,162.28,162.24,162.26,1592100000.0
2007-09-21 13:52:00,162.26,162.26,162.24,162.25,434399999.0
2007-09-21 13:53:00,162.25,162.26,162.25,162.25,434399999.0
2007-09-21 13:54:00,162.26,162.26,162.19,162.2,1924299997.0
2007-09-21 13:55:00,162.21,162.23,162.19,162.21,1924299997.0
2007-09-21 13:56:00,162.21,162.23,162.19,162.21,1924299997.0
2007-09-21 13:57:00,162.21,162.23,162.19,162.19,1960800004.0
2007-09-21 13:58:00,162.19,162.22,162.19,162.22,2079099994.0
2007-09-21 13:59:00,162.21,162.22,162.2,162.2,1876999996.0
2007-09-21 14:00:00,162.21,162.24,162.19,162.23,1439099994.0
2007-09-21 14:01:00,162.24,162.25,162.22,162.25,1439099994.0
2007-09-21 14:02:00,162.24,162.25,162.23,162.23,1439099994.0
2007-09-21 14:03:00,162.24,162.28,162.23,162.27,1439099994.0
2007-09-21 14:04:00,162.28,162.35,162.27,162.35,1439099994.0
2007-09-21 14:05:00,162.36,162.38,162.34,162.37,1439099994.0
2007-09-21 14:06:00,162.38,162.39,162.36,162.39,1439099994.0
2007-09-21 14:07:00,162.4,162.4,162.37,162.375,1439099994.0
2007-09-21 14:08:00,162.37,162.38,162.34,162.36,1633599984.0
2007-09-21 14:09:00,162.35,162.37,162.31,162.33,1633599984.0
2007-09-21 14:10:00,162.34,162.38,162.34,162.38,1633599984.0
2007-09-21 14:11:00,162.4,162.4,162.37,162.4,1633599984.0
2007-09-21 14:12:00,162.41,162.48,162.41,162.46,1633599984.0
2007-09-21 14:13:00,162.465,162.48,162.45,162.48,1633599984.0
2007-09-21 14:14:00,162.47,162.47,162.45,162.45,1674400010.0
2007-09-21 14:15:00,162.44,162.46,162.44,162.45,1674400010.0
2007-09-21 14:16:00,162.45,162.46,162.43,162.43,1674400010.0
2007-09-21 14:17:00,162.42,162.44,162.4,162.42,2141300005.0
2007-09-21 14:18:00,162.43,162.43,162.34,162.34,2141300005.0
2007-09-21 14:19:00,162.35,162.42,162.34,162.37,2141300005.0
2007-09-21 14:20:00,162.38,162.39,162.36,162.38,2141300005.0
2007-09-21 14:21:00,162.37,162.39,162.36,162.38,2141300005.0
2007-09-21 14:22:00,162.37,162.39,162.35,162.35,2141300005.0
2007-09-21 14:23:00,162.36,162.36,162.29,162.33,2141300005.0
2007-09-21 14:24:00,162.32,162.35,162.32,162.34,2141300005.0
2007-09-21 14:25:00,162.35,162.4,162.35,162.35,2141300005.0
2007-09-21 14:26:00,162.37,162.37,162.34,162.35,2141300005.0
2007-09-21 14:27:00,162.34,162.37,162.33,162.36,2104100007.0
2007-09-21 14:28:00,162.36,162.4,162.35,162.4,1829699998.0
2007-09-21 14:29:00,162.39,162.4,162.37,162.4,1829699998.0
2007-09-21 14:30:00,162.41,162.41,162.29,162.32,1829699998.0
2007-09-21 14:31:00,162.31,162.35,162.31,162.35,1829699998.0
2007-09-21 14:32:00,162.36,162.41,162.34,162.35,1829699998.0
2007-09-21 14:33:00,162.36,162.4,162.35,162.38,1829699998.0
2007-09-21 14:34:00,162.39,162.41,162.375,162.4,1829699998.0
2007-09-21 14:35:00,162.4,162.42,162.39,162.41,1533899999.0
2007-09-21 14:36:00,162.4,162.47,162.4,162.46,1533899999.0
2007-09-21 14:37:00,162.45,162.49,162.45,162.48,1533899999.0
2007-09-21 14:38:00,162.49,162.54,162.48,162.54,1533899999.0
2007-09-21 14:39:00,162.55,162.61,162.53,162.54,1533899999.0
2007-09-21 14:40:00,162.55,162.57,162.53,162.55,1533899999.0
2007-09-21 14:41:00,162.53,162.54,162.49,162.51,1533899999.0
2007-09-21 14:42:00,162.52,162.53,162.5,162.53,1533899999.0
2007-09-21 14:43:00,162.54,162.6,162.54,162.6,1533899999.0
2007-09-21 14:44:00,162.59,162.61,162.57,162.61,1533899999.0
2007-09-21 14:45:00,162.62,162.68,162.61,162.62,1533899999.0
2007-09-21 14:46:00,162.63,162.65,162.62,162.63,1533899999.0
2007-09-21 14:47:00,162.64,162.64,162.61,162.63,1533899999.0
2007-09-21 14:48:00,162.62,162.71,162.62,162.69,1533899999.0
2007-09-21 14:49:00,162.68,162.73,162.67,162.73,1533899999.0
2007-09-21 14:50:00,162.74,162.78,162.72,162.76,1533899999.0
2007-09-21 14:51:00,162.75,162.78,162.74,162.77,1533899999.0
2007-09-21 14:52:00,162.78,162.8,162.75,162.78,1533899999.0
2007-09-21 14:53:00,162.79,162.79,162.73,162.73,1533899999.0
2007-09-21 14:54:00,162.74,162.75,162.73,162.74,1533899999.0
2007-09-21 14:55:00,162.73,162.76,162.71,162.75,1533899999.0
2007-09-21 14:56:00,162.74,162.77,162.73,162.76,1533899999.0
2007-09-21 14:57:00,162.76,162.77,162.74,162.745,1533899999.0
2007-09-21 14:58:00,162.74,162.77,162.73,162.77,2119900006.0
2007-09-21 14:59:00,162.76,162.77,162.74,162.74,2119900006.0
2007-09-21 15:00:00,162.75,162.77,162.74,162.76,2119900006.0
2007-09-21 15:01:00,162.76,162.81,162.75,162.76,1621200002.0
2007-09-21 15:02:00,162.77,162.79,162.73,162.73,1621200002.0
2007-09-21 15:03:00,162.74,162.75,162.73,162.75,1621200002.0
2007-09-21 15:04:00,162.74,162.75,162.72,162.72,1621200002.0
2007-09-21 15:05:00,162.71,162.72,162.68,162.69,1621200002.0
2007-09-21 15:06:00,162.7,162.71,162.63,162.66,1621200002.0
2007-09-21 15:07:00,162.65,162.7,162.64,162.66,1621200002.0
2007-09-21 15:08:00,162.66,162.74,162.66,162.72,1621200002.0
2007-09-21 15:09:00,162.72,162.72,162.67,162.71,1834199994.0
2007-09-21 15:10:00,162.7,162.73,162.7,162.71,1834199994.0
2007-09-21 15:11:00,162.71,162.71,162.66,162.68,1834199994.0
2007-09-21 15:12:00,162.68,162.72,162.68,162.71,1535499980.0
2007-09-21 15:13:00,162.71,162.74,162.705,162.705,1971849997.0
2007-09-21 15:14:00,162.71,162.72,162.69,162.7,1214100003.0
2007-09-21 15:15:00,162.69,162.7,162.66,162.66,1214100003.0
2007-09-21 15:16:00,162.67,162.67,162.64,162.67,1214100003.0
2007-09-21 15:17:00,162.67,162.7,162.66,162.69,1214100003.0
2007-09-21 15:18:00,162.67,162.69,162.65,162.67,1883100012.0
2007-09-21 15:19:00,162.66,162.67,162.62,162.63,1883100012.0
2007-09-21 15:20:00,162.62,162.69,162.6,162.6,1883100012.0
2007-09-21 15:21:00,162.57,162.6,162.56,162.6,1883100012.0
2007-09-21 15:22:00,162.59,162.68,162.59,162.65,1883100012.0
2007-09-21 15:23:00,162.64,162.68,162.63,162.67,1883100012.0
2007-09-21 15:24:00,162.66,162.7,162.66,162.69,1883100012.0
2007-09-21 15:25:00,162.68,162.7,162.66,162.67,1883100012.0
2007-09-21 15:26:00,162.66,162.68,162.65,162.68,1883100012.0
2007-09-21 15:27:00,162.69,162.69,162.63,162.65,1883100012.0
2007-09-21 15:28:00,162.66,162.67,162.64,162.65,1883100012.0
2007-09-21 15:29:00,162.66,162.71,162.66,162.67,1883100012.0
2007-09-21 15:30:00,162.66,162.69,162.64,162.67,1883100012.0
2007-09-21 15:31:00,162.68,162.68,162.59,162.59,1883100012.0
2007-09-21 15:32:00,162.6,162.66,162.6,162.63,1883100012.0
2007-09-21 15:33:00,162.62,162.64,162.61,162.62,1883100012.0
2007-09-21 15:34:00,162.61,162.63,162.58,162.59,1883100012.0
2007-09-21 15:35:00,162.6,162.66,162.6,162.66,1883100012.0
2007-09-21 15:36:00,162.64,162.66,162.63,162.66,1879600000.0
2007-09-21 15:37:00,162.65,162.66,162.64,162.65,1879600000.0
2007-09-21 15:38:00,162.66,162.67,162.64,162.64,1879600000.0
2007-09-21 15:39:00,162.64,162.66,162.62,162.63,1879600000.0
2007-09-21 15:40:00,162.64,162.65,162.63,162.65,2072100002.0
2007-09-21 15:41:00,162.65,162.67,162.585,162.585,2072100002.0
2007-09-21 15:42:00,162.58,162.6,162.53,162.55,2057100006.0
2007-09-21 15:43:00,162.56,162.57,162.53,162.54,2057100006.0
2007-09-21 15:44:00,162.53,162.55,162.51,162.55,2057100006.0
2007-09-21 15:45:00,162.54,162.54,162.49,162.53,2057100006.0
2007-09-21 15:46:00,162.54,162.56,162.48,162.49,2057100006.0
2007-09-21 15:47:00,162.5,162.5,162.45,162.47,2057100006.0
2007-09-21 15:48:00,162.46,162.48,162.43,162.43,2057100006.0
2007-09-21 15:49:00,162.41,162.45,162.4,162.41,2057100006.0
2007-09-21 15:50:00,162.42,162.45,162.42,162.44,2057100006.0
2007-09-21 15:51:00,162.44,162.46,162.41,162.46,1825099995.0
2007-09-21 15:52:00,162.47,162.54,162.47,162.54,1825099995.0
2007-09-21 15:53:00,162.55,162.58,162.55,162.58,1825099995.0
2007-09-21 15:54:00,162.59,162.6,162.59,162.6,1825099995.0
2007-09-21 15:55:00,162.61,162.63,162.6,162.61,1825099995.0
2007-09-21 15:56:00,162.62,162.63,162.6,162.63,1825099995.0
2007-09-21 15:57:00,162.62,162.64,162.62,162.64,1825099995.0
2007-09-21 15:58:00,162.63,162.63,162.6,162.6,1825099995.0
2007-09-21 15:59:00,162.61,162.62,162.59,162.62,1825099995.0
2007-09-21 16:00:00,162.63,162.64,162.59,162.59,1825099995.0
2007-09-21 16:01:00,162.61,162.63,162.61,162.63,1825099995.0
2007-09-21 16:02:00,162.61,162.63,162.59,162.62,2077299996.0
2007-09-21 16:03:00,162.61,162.67,162.6,162.65,2077299996.0
2007-09-21 16:04:00,162.64,162.74,162.62,162.74,2077299996.0
2007-09-21 16:05:00,162.75,162.76,162.66,162.68,2077299996.0
2007-09-21 16:06:00,162.67,162.72,162.66,162.72,2077299996.0
2007-09-21 16:07:00,162.71,162.72,162.69,162.69,2077299996.0
2007-09-21 16:08:00,162.7,162.76,162.68,162.69,2077299996.0
2007-09-21 16:09:00,162.68,162.68,162.66,162.66,2077299996.0
2007-09-21 16:10:00,162.67,162.71,162.67,162.69,2077299996.0
2007-09-21 16:11:00,162.7,162.71,162.67,162.68,2077299996.0
2007-09-21 16:12:00,162.69,162.7,162.67,162.7,1826500000.0
2007-09-21 16:13:00,162.7,162.75,162.7,162.75,1823699992.0
2007-09-21 16:14:00,162.76,162.82,162.75,162.76,1823699992.0
2007-09-21 16:15:00,162.77,162.8,162.75,162.78,1823699992.0
2007-09-21 16:16:00,162.77,162.78,162.69,162.72,1823699992.0
2007-09-21 16:17:00,162.73,162.74,162.71,162.71,1823699992.0
2007-09-21 16:18:00,162.72,162.72,162.68,162.71,1823699992.0
2007-09-21 16:19:00,162.72,162.74,162.64,162.64,1823699992.0
2007-09-21 16:20:00,162.65,162.66,162.62,162.65,1823699992.0
2007-09-21 16:21:00,162.64,162.68,162.62,162.64,1823699992.0
2007-09-21 16:22:00,162.63,162.65,162.62,162.64,1823699992.0
2007-09-21 16:23:00,162.635,162.67,162.635,162.66,1823699992.0
2007-09-21 16:24:00,162.66,162.69,162.65,162.685,2037300004.0
2007-09-21 16:25:00,162.69,162.72,162.69,162.72,2016799995.0
2007-09-21 16:26:00,162.71,162.72,162.66,162.67,2016799995.0
2007-09-21 16:27:00,162.67,162.67,162.63,162.64,2016799995.0
2007-09-21 16:28:00,162.64,162.65,162.61,162.64,2055399989.0
2007-09-21 16:29:00,162.65,162.66,162.63,162.64,2055399989.0
2007-09-21 16:30:00,162.63,162.66,162.62,162.66,2055399989.0
2007-09-21 16:31:00,162.67,162.7,162.67,162.68,2055399989.0
2007-09-21 16:32:00,162.68,162.68,162.64,162.65,2055399989.0
2007-09-21 16:33:00,162.65,162.67,162.64,162.64,2069799983.0
2007-09-21 16:34:00,162.63,162.66,162.62,162.66,2121899990.0
2007-09-21 16:35:00,162.65,162.66,162.6,162.65,2121899990.0
2007-09-21 16:36:00,162.64,162.65,162.62,162.62,2121899990.0
2007-09-21 16:37:00,162.61,162.63,162.6,162.61,2121899990.0
2007-09-21 16:38:00,162.62,162.62,162.59,162.62,2121899990.0
2007-09-21 16:39:00,162.62,162.63,162.595,162.61,2121899990.0
2007-09-21 16:40:00,162.61,162.63,162.61,162.63,814500008.0
2007-09-21 16:41:00,162.62,162.63,162.61,162.62,1779999992.0
2007-09-21 16:42:00,162.63,162.63,162.62,162.62,1779999992.0
2007-09-21 16:43:00,162.63,162.64,162.62,162.64,1779999992.0
2007-09-21 16:44:00,162.64,162.65,162.64,162.65,260400000.0
2007-09-21 16:45:00,162.64,162.64,162.58,162.6,2085399991.0
2007-09-21 16:46:00,162.61,162.64,162.61,162.62,2085399991.0
2007-09-21 16:47:00,162.63,162.67,162.62,162.65,2085399991.0
2007-09-21 16:48:00,162.64,162.65,162.62,162.65,2085399991.0
2007-09-21 16:49:00,162.65,162.66,162.625,162.66,2085399991.0
2007-09-21 16:50:00,162.64,162.65,162.62,162.64,1503400013.0
2007-09-21 16:51:00,162.65,162.67,162.62,162.64,1503400013.0
2007-09-21 16:52:00,162.65,162.65,162.61,162.62,1503400013.0
2007-09-21 16:53:00,162.63,162.65,162.62,162.64,1503400013.0
2007-09-21 16:54:00,162.64,162.65,162.61,162.62,1503400013.0
2007-09-21 16:55:00,162.6,162.62,162.59,162.61,1830500006.0
2007-09-21 16:56:00,162.61,162.62,162.59,162.62,1830500006.0
2007-09-21 16:57:00,162.62,162.63,162.61,162.61,1789400017.0
2007-09-21 16:58:00,162.61,162.65,162.6,162.65,1807299992.0
2007-09-21 16:59:00,162.64,162.7,162.64,162.64,1807299992.0
2007-09-21 17:00:00,162.65,162.68,162.64,162.67,1807299992.0
2007-09-21 17:01:00,162.68,162.72,162.675,162.7,1807299992.0
2007-09-21 17:02:00,162.715,162.72,162.69,162.71,1844600001.0
2007-09-21 17:03:00,162.7,162.7,162.67,162.68,2024899997.0
2007-09-21 17:04:00,162.67,162.68,162.65,162.67,2024899997.0
2007-09-21 17:05:00,162.66,162.68,162.66,162.68,2024899997.0
2007-09-21 17:06:00,162.68,162.68,162.66,162.67,878800000.0
2007-09-21 17:07:00,162.67,162.67,162.64,162.64,1672499993.0
2007-09-21 17:08:00,162.65,162.67,162.63,162.64,1665200016.0
2007-09-21 17:09:00,162.64,162.66,162.63,162.65,1961800004.0
2007-09-21 17:10:00,162.65,162.66,162.63,162.64,1658200018.0
2007-09-21 17:11:00,162.64,162.65,162.64,162.65,144500003.0
2007-09-21 17:12:00,162.65,162.67,162.65,162.655,616699996.0
2007-09-21 17:13:00,162.66,162.67,162.65,162.67,436600001.0
2007-09-21 17:14:00,162.67,162.68,162.67,162.67,665599996.0
2007-09-21 17:15:00,162.67,162.67,162.67,162.67,298000000.0
2007-09-21 17:16:00,162.67,162.68,162.67,162.68,176100000.0
2007-09-21 17:17:00,162.68,162.68,162.67,162.68,570100004.0
2007-09-21 17:18:00,162.68,162.72,162.68,162.705,1139899997.0
2007-09-21 17:19:00,162.7,162.7,162.64,162.68,1937999981.0
2007-09-21 17:20:00,162.67,162.72,162.65,162.72,1937999981.0
2007-09-21 17:21:00,162.72,162.73,162.68,162.7,1937999981.0
2007-09-21 17:22:00,162.7,162.71,162.67,162.68,1156699985.0
2007-09-21 17:23:00,162.69,162.69,162.63,162.65,1156699985.0
2007-09-21 17:24:00,162.64,162.68,162.62,162.67,1156699985.0
2007-09-21 17:25:00,162.68,162.68,162.65,162.66,1156699985.0
2007-09-21 17:26:00,162.66,162.72,162.65,162.72,1997999996.0
2007-09-21 17:27:00,162.71,162.73,162.69,162.71,1997999996.0
2007-09-21 17:28:00,162.7,162.75,162.7,162.75,1997999996.0
2007-09-21 17:29:00,162.74,162.74,162.71,162.72,1997999996.0
2007-09-21 17:30:00,162.71,162.73,162.66,162.7,1997999996.0
2007-09-21 17:31:00,162.69,162.69,162.65,162.66,1997999996.0
2007-09-21 17:32:00,162.67,162.68,162.64,162.64,1997999996.0
2007-09-21 17:33:00,162.65,162.68,162.65,162.65,1997999996.0
2007-09-21 17:34:00,162.65,162.67,162.635,162.67,1997999996.0
2007-09-21 17:35:00,162.67,162.68,162.65,162.675,1055200004.0
2007-09-21 17:36:00,162.68,162.73,162.68,162.71,1852700003.0
2007-09-21 17:37:00,162.73,162.75,162.7,162.7,1785600010.0
2007-09-21 17:38:00,162.71,162.71,162.69,162.7,1785600010.0
2007-09-21 17:39:00,162.69,162.7,162.67,162.68,1785600010.0
2007-09-21 17:40:00,162.67,162.71,162.66,162.7,1785600010.0
2007-09-21 17:41:00,162.69,162.72,162.69,162.7,1785600010.0
2007-09-21 17:42:00,162.71,162.74,162.7,162.73,1785600010.0
2007-09-21 17:43:00,162.74,162.75,162.72,162.72,1785600010.0
2007-09-21 17:44:00,162.73,162.73,162.72,162.72,1785600010.0
2007-09-21 17:45:00,162.72,162.76,162.71,162.74,1824000017.0
2007-09-21 17:46:00,162.74,162.77,162.74,162.745,1298600003.0
2007-09-21 17:47:00,162.745,162.79,162.74,162.78,2139099995.0
2007-09-21 17:48:00,162.78,162.78,162.755,162.78,1916499984.0
2007-09-21 17:49:00,162.78,162.79,162.77,162.77,1772399984.0
2007-09-21 17:50:00,162.77,162.78,162.76,162.78,1121600003.0
2007-09-21 17:51:00,162.77,162.77,162.75,162.76,1121600003.0
2007-09-21 17:52:00,162.76,162.77,162.755,162.77,1121600003.0
2007-09-21 17:53:00,162.77,162.77,162.74,162.74,1723200002.0
2007-09-21 17:54:00,162.75,162.75,162.7,162.7,1723200002.0
2007-09-21 17:55:00,162.71,162.73,162.7,162.72,2093000003.0
2007-09-21 17:56:00,162.73,162.73,162.7,162.7,2093000003.0
2007-09-21 17:57:00,162.7,162.73,162.68,162.72,1216250003.0
2007-09-21 17:58:00,162.7,162.73,162.7,162.72,1706400008.0
2007-09-21 17:59:00,162.72,162.72,162.7,162.71,1706400008.0
2007-09-21 18:00:00,162.7,162.73,162.7,162.71,527699999.0
2007-09-21 18:01:00,162.7,162.71,162.69,162.71,527699999.0
2007-09-21 18:02:00,162.71,162.72,162.67,162.67,1537999993.0
2007-09-21 18:03:00,162.65,162.66,162.6,162.61,1462299992.0
2007-09-21 18:04:00,162.61,162.62,162.61,162.62,1462299992.0
2007-09-21 18:05:00,162.62,162.64,162.615,162.64,738799999.0
2007-09-21 18:06:00,162.64,162.68,162.63,162.68,1326699984.0
2007-09-21 18:07:00,162.67,162.69,162.67,162.68,703799998.0
2007-09-21 18:08:00,162.68,162.69,162.68,162.68,955900011.0
2007-09-21 18:09:00,162.68,162.73,162.68,162.72,1539399995.0
2007-09-21 18:10:00,162.72,162.72,162.67,162.68,1727200005.0
2007-09-21 18:11:00,162.68,162.68,162.66,162.67,878099998.0
2007-09-21 18:12:00,162.67,162.68,162.67,162.67,723599994.0
2007-09-21 18:13:00,162.67,162.71,162.67,162.7,672399991.0
2007-09-21 18:14:00,162.71,162.71,162.69,162.71,847600002.0
2007-09-21 18:15:00,162.71,162.71,162.68,162.68,1191400010.0
2007-09-21 18:16:00,162.68,162.69,162.66,162.68,1884399991.0
2007-09-21 18:17:00,162.68,162.68,162.65,162.66,1388700006.0
2007-09-21 18:18:00,162.66,162.68,162.66,162.68,869699994.0
2007-09-21 18:19:00,162.69,162.69,162.68,162.68,1750700013.0
2007-09-21 18:20:00,162.685,162.7,162.67,162.69,1093999984.0
2007-09-21 18:21:00,162.7,162.71,162.69,162.71,346899996.0
2007-09-21 18:22:00,162.71,162.71,162.695,162.695,434799994.0
2007-09-21 18:23:00,162.7,162.71,162.66,162.7,1648099997.0
2007-09-21 18:24:00,162.7,162.7,162.66,162.66,1814799999.0
2007-09-21 18:25:00,162.67,162.68,162.65,162.67,1605000015.0
2007-09-21 18:26:00,162.67,162.67,162.66,162.66,375799999.0
2007-09-21 18:27:00,162.67,162.67,162.66,162.67,675600007.0
2007-09-21 18:28:00,162.66,162.67,162.64,162.64,1664299987.0
2007-09-21 18:29:00,162.65,162.66,162.64,162.66,1065999990.0
2007-09-21 18:30:00,162.65,162.67,162.65,162.66,1126999997.0
2007-09-21 18:31:00,162.66,162.67,162.66,162.66,1127199996.0
2007-09-21 18:32:00,162.66,162.68,162.66,162.68,856499997.0
2007-09-21 18:33:00,162.67,162.68,162.66,162.67,856499997.0
2007-09-21 18:34:00,162.67,162.69,162.66,162.675,1295900019.0
2007-09-21 18:35:00,162.69,162.72,162.68,162.7,1899199988.0
2007-09-21 18:36:00,162.7,162.7,162.66,162.67,1706499999.0
2007-09-21 18:37:00,162.67,162.71,162.67,162.67,1612900005.0
2007-09-21 18:38:00,162.66,162.66,162.6,162.6,1612900005.0
2007-09-21 18:39:00,162.61,162.65,162.6,162.64,1561500001.0
2007-09-21 18:40:00,162.66,162.69,162.66,162.69,1638050007.0
2007-09-21 18:41:00,162.68,162.7,162.675,162.69,1638050007.0
2007-09-21 18:42:00,162.69,162.7,162.68,162.68,944199996.0
2007-09-21 18:43:00,162.69,162.69,162.65,162.65,944199996.0
2007-09-21 18:44:00,162.66,162.7,162.64,162.69,944199996.0
2007-09-21 18:45:00,162.695,162.71,162.67,162.68,944199996.0
2007-09-21 18:46:00,162.7,162.7,162.67,162.68,1689800007.0
2007-09-21 18:47:00,162.68,162.68,162.625,162.64,2116799998.0
2007-09-21 18:48:00,162.64,162.65,162.605,162.62,1524899987.0
2007-09-21 18:49:00,162.62,162.65,162.61,162.64,2124899977.0
2007-09-21 18:50:00,162.66,162.71,162.66,162.71,1425199998.0
2007-09-21 18:51:00,162.71,162.75,162.71,162.74,1425199998.0
2007-09-21 18:52:00,162.74,162.74,162.64,162.64,1991400010.0
2007-09-21 18:53:00,162.64,162.64,162.59,162.61,1780099999.0
2007-09-21 18:54:00,162.61,162.61,162.6,162.6,509399999.0
2007-09-21 18:55:00,162.62,162.64,162.61,162.64,844200006.0
2007-09-21 18:56:00,162.64,162.68,162.64,162.67,1923499999.0
2007-09-21 18:57:00,162.68,162.69,162.67,162.68,1923499999.0
2007-09-21 18:58:00,162.69,162.69,162.68,162.69,486799994.0
2007-09-21 18:59:00,162.68,162.71,162.68,162.7,1970630602.0
2007-09-21 19:00:00,162.7,162.72,162.68,162.71,1970630602.0
2007-09-21 19:01:00,162.71,162.71,162.7,162.7,569499991.0
2007-09-21 19:02:00,162.7,162.72,162.69,162.71,601300000.0
2007-09-21 19:03:00,162.71,162.71,162.67,162.67,1106899979.0
2007-09-21 19:04:00,162.66,162.68,162.66,162.68,441100008.0
2007-09-21 19:05:00,162.68,162.72,162.67,162.71,1957300001.0
2007-09-21 19:06:00,162.71,162.72,162.7,162.71,1256800007.0
2007-09-21 19:07:00,162.71,162.71,162.7,162.71,264300001.0
2007-09-21 19:08:00,162.71,162.72,162.67,162.67,1348000012.0
2007-09-21 19:09:00,162.68,162.69,162.67,162.68,849100001.0
2007-09-21 19:10:00,162.68,162.7,162.67,162.68,1304400002.0
2007-09-21 19:11:00,162.68,162.68,162.67,162.67,441300000.0
2007-09-21 19:12:00,162.67,162.67,162.67,162.67,264800000.0
2007-09-21 19:13:00,162.67,162.68,162.67,162.67,176000000.0
2007-09-21 19:14:00,162.67,162.67,162.67,162.67,152000000.0
2007-09-21 19:15:00,162.66,162.66,162.65,162.65,363599999.0
2007-09-21 19:16:00,162.66,162.66,162.64,162.66,445000005.0
2007-09-21 19:17:00,162.66,162.66,162.64,162.645,592099996.0
2007-09-21 19:18:00,162.65,162.65,162.62,162.63,1475699994.0
2007-09-21 19:19:00,162.63,162.63,162.62,162.63,847999996.0
2007-09-21 19:20:00,162.63,162.63,162.61,162.62,292300003.0
2007-09-21 19:21:00,162.63,162.68,162.61,162.67,1210800011.0
2007-09-21 19:22:00,162.67,162.68,162.64,162.64,1453999995.0
2007-09-21 19:23:00,162.64,162.66,162.64,162.645,473899999.0
2007-09-21 19:24:00,162.65,162.66,162.65,162.655,387700000.0
2007-09-21 19:25:00,162.655,162.665,162.64,162.65,967999995.0
2007-09-21 19:26:00,162.64,162.65,162.64,162.65,449600001.0
2007-09-21 19:27:00,162.65,162.65,162.64,162.64,817099985.0
2007-09-21 19:28:00,162.65,162.65,162.64,162.65,692600005.0
2007-09-21 19:29:00,162.645,162.66,162.64,162.65,396799997.0
2007-09-21 19:30:00,162.64,162.65,162.635,162.635,614099999.0
2007-09-21 19:31:00,162.64,162.65,162.63,162.645,1401299985.0
2007-09-21 19:32:00,162.645,162.65,162.64,162.64,1028600016.0
2007-09-21 19:33:00,162.65,162.65,162.62,162.62,875900005.0
2007-09-21 19:34:00,162.63,162.63,162.62,162.62,783600006.0
2007-09-21 19:35:00,162.63,162.63,162.62,162.625,106900002.0
2007-09-21 19:36:00,162.62,162.63,162.62,162.62,364299998.0
2007-09-21 19:37:00,162.63,162.63,162.62,162.63,284599991.0
2007-09-21 19:38:00,162.63,162.63,162.61,162.62,205700006.0
2007-09-21 19:39:00,162.61,162.63,162.59,162.59,1658500005.0
2007-09-21 19:40:00,162.6,162.62,162.59,162.59,1565299984.0
2007-09-21 19:41:00,162.6,162.6,162.56,162.56,1223700002.0
2007-09-21 19:42:00,162.56,162.58,162.55,162.55,1161800007.0
2007-09-21 19:43:00,162.55,162.56,162.55,162.55,609100007.0
2007-09-21 19:44:00,162.55,162.57,162.55,162.56,1510499986.0
2007-09-21 19:45:00,162.56,162.56,162.52,162.52,1298100018.0
2007-09-21 19:46:00,162.53,162.55,162.525,162.53,1748800004.0
2007-09-21 19:47:00,162.53,162.58,162.53,162.57,1649999995.0
2007-09-21 19:48:00,162.57,162.6,162.555,162.555,1649999995.0
2007-09-21 19:49:00,162.555,162.57,162.55,162.555,919899999.0
2007-09-21 19:50:00,162.56,162.57,162.54,162.56,1005100002.0
2007-09-21 19:51:00,162.56,162.57,162.54,162.565,389900003.0
2007-09-21 19:52:00,162.57,162.57,162.54,162.56,780999991.0
2007-09-21 19:53:00,162.56,162.58,162.54,162.545,1340100004.0
2007-09-21 19:54:00,162.545,162.56,162.54,162.55,974800006.0
2007-09-21 19:55:00,162.54,162.55,162.52,162.53,1185450017.0
2007-09-21 19:56:00,162.51,162.53,162.47,162.47,1099699988.0
2007-09-21 19:57:00,162.49,162.49,162.46,162.46,1099699988.0
2007-09-21 19:58:00,162.46,162.51,162.46,162.51,1060099999.0
2007-09-21 19:59:00,162.51,162.52,162.5,162.51,809600003.0
2007-09-21 20:00:00,162.51,162.51,162.49,162.49,458000005.0
2007-09-21 20:01:00,162.5,162.52,162.49,162.51,145500002.0
2007-09-21 20:02:00,162.51,162.53,162.48,162.52,1046600003.0
2007-09-21 20:03:00,162.52,162.53,162.51,162.52,283199995.0
2007-09-21 20:04:00,162.51,162.55,162.51,162.54,1197399998.0
2007-09-21 20:05:00,162.54,162.55,162.53,162.54,898399996.0
2007-09-21 20:06:00,162.54,162.55,162.51,162.52,457599999.0
2007-09-21 20:07:00,162.52,162.52,162.52,162.52,457599999.0
2007-09-21 20:08:00,162.52,162.52,162.5,162.515,682199996.0
2007-09-21 20:09:00,162.515,162.54,162.51,162.51,1163699994.0
2007-09-21 20:10:00,162.515,162.52,162.5,162.5,936100001.0
2007-09-21 20:11:00,162.5,162.51,162.465,162.48,1165000001.0
2007-09-21 20:12:00,162.48,162.51,162.475,162.51,1671999989.0
2007-09-21 20:13:00,162.5,162.51,162.49,162.5,533999993.0
2007-09-21 20:14:00,162.5,162.5,162.47,162.48,1422899990.0
2007-09-21 20:15:00,162.48,162.51,162.48,162.5,385400000.0
2007-09-21 20:16:00,162.5,162.5,162.48,162.49,772700012.0
2007-09-21 20:17:00,162.48,162.49,162.47,162.49,1319400008.0
2007-09-21 20:18:00,162.49,162.52,162.46,162.46,1050700006.0
2007-09-21 20:19:00,162.45,162.45,162.41,162.41,1468900000.0
2007-09-21 20:20:00,162.41,162.45,162.41,162.45,2086700005.0
2007-09-21 20:21:00,162.45,162.46,162.42,162.44,1642299991.0
2007-09-21 20:22:00,162.44,162.45,162.44,162.45,253400001.0
2007-09-21 20:23:00,162.45,162.46,162.44,162.45,605300001.0
2007-09-21 20:24:00,162.45,162.48,162.43,162.46,1921100000.0
2007-09-21 20:25:00,162.46,162.47,162.45,162.47,1921100000.0
2007-09-21 20:26:00,162.47,162.47,162.45,162.455,677200000.0
2007-09-21 20:27:00,162.46,162.48,162.46,162.48,400000008.0
2007-09-21 20:28:00,162.47,162.49,162.46,162.49,847600000.0
2007-09-21 20:29:00,162.49,162.5,162.47,162.48,505900001.0
2007-09-21 20:30:00,162.47,162.5,162.46,162.485,478200003.0
2007-09-21 20:31:00,162.485,162.5,162.48,162.49,410700002.0
2007-09-21 20:32:00,162.49,162.5,162.48,162.48,928899996.0
2007-09-21 20:33:00,162.48,162.48,162.46,162.47,694199997.0
2007-09-21 20:34:00,162.47,162.49,162.46,162.47,825900003.0
2007-09-21 20:35:00,162.47,162.5,162.47,162.49,623600000.0
2007-09-21 20:36:00,162.485,162.49,162.45,162.47,1697899993.0
2007-09-21 20:37:00,162.47,162.48,162.46,162.46,962399981.0
2007-09-21 20:38:00,162.46,162.47,162.44,162.44,1129000009.0
2007-09-21 20:39:00,162.44,162.45,162.39,162.4,2046399999.0
2007-09-21 20:40:00,162.4,162.43,162.39,162.4,2096299976.0
2007-09-21 20:41:00,162.4,162.43,162.39,162.43,1361400000.0
2007-09-21 20:42:00,162.42,162.43,162.405,162.42,774700007.0
2007-09-21 20:43:00,162.42,162.42,162.38,162.38,754400002.0
2007-09-21 20:44:00,162.38,162.39,162.36,162.37,1925200004.0
2007-09-21 20:45:00,162.38,162.4,162.36,162.4,1643399995.0
2007-09-21 20:46:00,162.4,162.41,162.4,162.405,659199995.0
2007-09-21 20:47:00,162.41,162.49,162.41,162.49,1145899995.0
2007-09-21 20:48:00,162.48,162.48,162.44,162.44,1002799995.0
2007-09-21 20:49:00,162.44,162.48,162.44,162.47,1002799995.0
2007-09-21 20:50:00,162.47,162.47,162.47,162.47,539400003.0
2007-09-21 20:51:00,162.47,162.47,162.45,162.45,744800002.0
2007-09-21 20:52:00,162.45,162.46,162.43,162.44,1785999981.0
2007-09-21 20:53:00,162.445,162.45,162.42,162.425,1622800005.0
2007-09-21 20:54:00,162.43,162.465,162.43,162.43,1690900021.0
2007-09-21 20:55:00,162.43,162.45,162.41,162.41,1292799994.0
2007-09-21 20:56:00,162.41,162.43,162.41,162.43,207499999.0
2007-09-21 20:57:00,162.43,162.5,162.43,162.485,1787699994.0
2007-09-21 20:58:00,162.49,162.5,162.48,162.495,858800016.0
2007-09-21 20:59:00,162.495,162.52,162.49,162.5,1515200004.0
2007-09-21 21:00:00,162.51,162.52,162.47,162.47,1054199997.0
2007-09-21 21:01:00,162.47,162.5,162.435,162.435,1818900012.0
2007-09-21 21:02:00,162.43,162.45,162.405,162.445,1710199998.0
2007-09-21 21:03:00,162.445,162.5,162.445,162.5,834600006.0
2007-09-21 21:04:00,162.5,162.52,162.48,162.505,650300003.0
2007-09-21 21:05:00,162.5,162.54,162.5,162.51,673600003.0
2007-09-21 21:06:00,162.51,162.51,162.5,162.5,383699999.0
2007-09-21 21:07:00,162.51,162.52,162.5,162.51,374299996.0
2007-09-21 21:08:00,162.51,162.53,162.51,162.52,1140899997.0
2007-09-21 21:09:00,162.52,162.54,162.51,162.52,938900003.0
2007-09-21 21:10:00,162.52,162.54,162.515,162.52,647599999.0
2007-09-21 21:11:00,162.53,162.53,162.51,162.52,263699999.0
2007-09-21 21:12:00,162.52,162.56,162.52,162.56,511799996.0
2007-09-21 21:13:00,162.56,162.57,162.55,162.57,507499998.0
2007-09-21 21:14:00,162.57,162.62,162.57,162.61,828699995.0
2007-09-21 21:15:00,162.61,162.62,162.57,162.57,1025399994.0
2007-09-21 21:16:00,162.57,162.57,162.51,162.53,485099998.0
2007-09-21 21:17:00,162.53,162.55,162.52,162.53,812800006.0
2007-09-21 21:18:00,162.53,162.58,162.53,162.57,2005299990.0
2007-09-21 21:19:00,162.58,162.58,162.55,162.58,923299997.0
2007-09-21 21:20:00,162.585,162.6,162.58,162.58,543499995.0
2007-09-21 21:21:00,162.58,162.58,162.56,162.56,266799998.0
2007-09-21 21:22:00,162.56,162.56,162.47,162.49,359800000.0
2007-09-21 21:23:00,162.49,162.53,162.49,162.52,1315600019.0
2007-09-21 21:24:00,162.52,162.56,162.515,162.55,551900001.0
2007-09-21 21:25:00,162.55,162.57,162.55,162.56,484500001.0
2007-09-21 21:26:00,162.55,162.56,162.54,162.55,279800004.0
2007-09-21 21:27:00,162.55,162.55,162.54,162.54,402600000.0
2007-09-21 21:28:00,162.54,162.54,162.525,162.53,397999999.0
2007-09-21 21:29:00,162.53,162.54,162.52,162.54,374899999.0
2007-09-21 21:30:00,162.54,162.56,162.54,162.54,235200000.0
2007-09-21 21:31:00,162.54,162.56,162.53,162.55,639000005.0
2007-09-21 21:32:00,162.55,162.55,162.52,162.53,482500005.0
2007-09-21 21:33:00,162.53,162.55,162.52,162.53,1513800005.0
2007-09-21 21:34:00,162.53,162.53,162.53,162.53,846000024.0
2007-09-21 21:35:00,162.53,162.53,162.52,162.525,721000026.0
2007-09-21 21:36:00,162.52,162.52,162.515,162.515,296699996.0
2007-09-21 21:37:00,162.52,162.52,162.51,162.515,371700001.0
2007-09-21 21:38:00,162.515,162.53,162.515,162.52,684900000.0
2007-09-21 21:39:00,162.53,162.53,162.51,162.52,728700002.0
2007-09-21 21:40:00,162.53,162.53,162.5,162.51,1715800004.0
2007-09-21 21:41:00,162.5,162.54,162.475,162.5,1758499993.0
2007-09-21 21:42:00,162.5,162.51,162.48,162.5,328399997.0
2007-09-21 21:43:00,162.5,162.5,162.45,162.45,1036600016.0
2007-09-21 21:44:00,162.46,162.53,162.46,162.52,966000006.0
2007-09-21 21:45:00,162.52,162.54,162.52,162.53,175900000.0
2007-09-21 21:46:00,162.53,162.53,162.49,162.5,303999997.0
2007-09-21 21:47:00,162.49,162.52,162.48,162.52,689999994.0
2007-09-21 21:48:00,162.52,162.53,162.5,162.53,393800000.0
2007-09-21 21:49:00,162.53,162.53,162.53,162.53,139700000.0
2007-09-21 21:50:00,162.53,162.54,162.53,162.54,231399996.0
2007-09-21 21:51:00,162.54,162.54,162.53,162.54,591100001.0
2007-09-21 21:52:00,162.54,162.58,162.54,162.57,614699998.0
2007-09-21 21:53:00,162.57,162.59,162.55,162.55,825800006.0
2007-09-21 21:54:00,162.545,162.57,162.545,162.57,478800001.0
2007-09-21 21:55:00,162.57,162.6,162.55,162.575,377300001.0
2007-09-21 21:56:00,162.58,162.58,162.58,162.58,63400000.0
2007-09-21 21:57:00,162.58,162.6,162.58,162.6,205300001.0
2007-09-21 21:58:00,162.6,162.6,162.57,162.58,499199993.0
2007-09-21 21:59:00,162.58,162.58,162.56,162.57,763099999.0
2007-09-21 22:00:00,162.57,162.58,162.52,162.58,713400004.0
2007-09-21 22:01:00,162.58,162.58,162.57,162.58,119600000.0
2007-09-21 22:02:00,162.58,162.58,162.57,162.57,27600000.0
2007-09-21 22:03:00,162.58,162.58,162.55,162.56,481800006.0
2007-09-21 22:04:00,162.575,162.58,162.57,162.57,83500000.0
2007-09-21 22:05:00,162.57,162.57,162.57,162.57,17600000.0
2007-09-21 22:06:00,162.57,162.58,162.54,162.545,718500000.0
2007-09-21 22:07:00,162.545,162.565,162.545,162.565,184800002.0
2007-09-21 22:08:00,162.565,162.565,162.55,162.56,449900000.0
2007-09-21 22:09:00,162.56,162.57,162.55,162.56,574100008.0
2007-09-21 22:10:00,162.56,162.56,162.56,162.56,16000000.0
2007-09-21 22:11:00,162.56,162.56,162.555,162.56,49600000.0
2007-09-21 22:12:00,162.56,162.565,162.545,162.545,314099996.0
2007-09-21 22:13:00,162.55,162.56,162.54,162.55,705900008.0
2007-09-21 22:14:00,162.55,162.56,162.52,162.52,363999997.0
2007-09-21 22:15:00,162.52,162.53,162.49,162.51,514800007.0
2007-09-21 22:16:00,162.5,162.5,162.5,162.5,429399995.0
2007-09-21 22:17:00,162.51,162.51,162.49,162.5,361099996.0
2007-09-21 22:18:00,162.51,162.51,162.51,162.51,65600000.0
2007-09-21 22:19:00,162.51,162.51,162.5,162.51,248999999.0
2007-09-21 22:20:00,162.52,162.54,162.51,162.54,291100001.0
2007-09-21 22:21:00,162.52,162.56,162.51,162.53,1388500008.0
2007-09-21 22:22:00,162.53,162.54,162.51,162.54,520800002.0
2007-09-21 22:23:00,162.53,162.54,162.505,162.53,608799993.0
2007-09-21 22:24:00,162.54,162.54,162.51,162.52,405200004.0
2007-09-21 22:25:00,162.515,162.515,162.515,162.515,2700000.0
2007-09-21 22:26:00,162.52,162.54,162.52,162.52,91900000.0
2007-09-21 22:27:00,162.52,162.54,162.515,162.515,499400003.0
2007-09-21 22:28:00,162.515,162.54,162.515,162.53,276699989.0
2007-09-21 22:29:00,162.53,162.54,162.53,162.54,26900000.0
2007-09-21 22:30:00,162.54,162.54,162.505,162.53,106400000.0
2007-09-21 22:31:00,162.53,162.53,162.53,162.53,4000000.0
2007-09-21 22:32:00,162.53,162.53,162.52,162.52,121600000.0
2007-09-21 22:33:00,162.52,162.54,162.52,162.54,115100000.0
2007-09-21 22:34:00,162.54,162.545,162.54,162.54,90400000.0
2007-09-21 22:35:00,162.54,162.545,162.54,162.545,67200000.0
2007-09-21 22:36:00,162.54,162.56,162.54,162.56,148800000.0
2007-09-21 22:37:00,162.56,162.56,162.54,162.55,177199997.0
2007-09-21 22:39:00,162.545,162.545,162.51,162.51,426300000.0
2007-09-21 22:40:00,162.52,162.545,162.515,162.53,680600003.0
2007-09-21 22:41:00,162.53,162.55,162.53,162.55,157600000.0
2007-09-21 22:42:00,162.55,162.57,162.55,162.56,219000000.0
2007-09-21 22:43:00,162.57,162.58,162.535,162.545,369800001.0
2007-09-21 22:44:00,162.545,162.58,162.545,162.555,372700001.0
2007-09-21 22:45:00,162.56,162.58,162.54,162.57,302800003.0
2007-09-21 22:46:00,162.58,162.6,162.57,162.58,430100000.0
2007-09-21 22:47:00,162.58,162.59,162.575,162.58,268300000.0
2007-09-21 22:48:00,162.58,162.6,162.57,162.6,124200001.0
2007-09-21 22:49:00,162.59,162.59,162.58,162.58,115800000.0
2007-09-21 22:50:00,162.57,162.57,162.57,162.57,45100000.0
2007-09-21 22:51:00,162.57,162.57,162.55,162.55,139099996.0
2007-09-21 22:52:00,162.56,162.56,162.54,162.56,129800000.0
2007-09-21 22:53:00,162.56,162.58,162.545,162.58,284399996.0
2007-09-21 22:54:00,162.58,162.59,162.58,162.58,30100000.0
2007-09-21 22:55:00,162.58,162.61,162.58,162.61,240799996.0
2007-09-21 22:56:00,162.61,162.625,162.61,162.625,102100002.0
2007-09-21 22:57:00,162.65,162.73,162.65,162.72,213700000.0
2007-09-21 22:58:00,162.72,162.775,162.7,162.73,376099999.0
2007-09-21 22:59:00,162.72,162.77,162.71,162.71,109999999.0
2007-09-23 23:58:00,162.57,162.57,162.56,162.56,13600000.0
2007-09-23 23:59:00,162.56,162.56,162.55,162.55,28000000.0
2007-09-24 00:00:00,162.57,162.57,162.54,162.56,214700003.0
2007-09-24 00:01:00,162.56,162.57,162.56,162.57,44000002.0
2007-09-24 00:02:00,162.57,162.57,162.57,162.57,1800000.0
2007-09-24 00:03:00,162.57,162.57,162.57,162.57,4500000.0
2007-09-24 00:04:00,162.57,162.57,162.54,162.54,217399999.0
2007-09-24 00:05:00,162.55,162.56,162.54,162.56,113700001.0
2007-09-24 00:06:00,162.55,162.56,162.55,162.56,8300000.0
2007-09-24 00:07:00,162.56,162.56,162.56,162.56,5400000.0
2007-09-24 00:08:00,162.56,162.56,162.56,162.56,1800000.0
2007-09-24 00:09:00,162.56,162.56,162.56,162.56,1800000.0
2007-09-24 00:10:00,162.56,162.56,162.55,162.55,25800000.0
2007-09-24 00:11:00,162.56,162.56,162.56,162.56,6300000.0
2007-09-24 00:12:00,162.56,162.56,162.56,162.56,5400000.0
2007-09-24 00:13:00,162.56,162.56,162.56,162.56,1800000.0
2007-09-24 00:14:00,162.56,162.56,162.55,162.55,34400000.0
2007-09-24 00:15:00,162.55,162.55,162.55,162.55,21400000.0
2007-09-24 00:16:00,162.55,162.55,162.55,162.55,8300000.0
2007-09-24 00:17:00,162.55,162.55,162.55,162.55,13900000.0
2007-09-24 00:18:00,162.55,162.55,162.54,162.55,23500000.0
2007-09-24 00:19:00,162.55,162.55,162.54,162.54,25700000.0
2007-09-24 00:20:00,162.54,162.57,162.5,162.53,121500000.0
2007-09-24 00:21:00,162.53,162.54,162.53,162.53,49700000.0
2007-09-24 00:22:00,162.53,162.54,162.53,162.53,33000000.0
2007-09-24 00:23:00,162.54,162.54,162.54,162.54,5300000.0
2007-09-24 00:24:00,162.54,162.54,162.54,162.54,4900000.0
2007-09-24 00:25:00,162.54,162.54,162.53,162.54,26700000.0
2007-09-24 00:26:00,162.54,162.54,162.54,162.54,3400000.0
2007-09-24 00:27:00,162.54,162.54,162.53,162.54,46400000.0
2007-09-24 00:28:00,162.54,162.585,162.54,162.58,62300000.0
2007-09-24 00:29:00,162.58,162.58,162.56,162.58,78399999.0
2007-09-24 00:30:00,162.57,162.58,162.53,162.555,176700000.0
2007-09-24 00:31:00,162.55,162.58,162.55,162.58,7100000.0
2007-09-24 00:32:00,162.59,162.59,162.58,162.59,83100000.0
2007-09-24 00:33:00,162.58,162.58,162.57,162.57,83100000.0
2007-09-24 00:34:00,162.57,162.58,162.57,162.57,47100000.0
2007-09-24 00:35:00,162.57,162.57,162.52,162.52,72100000.0
2007-09-24 00:36:00,162.52,162.53,162.515,162.53,162500000.0
2007-09-24 00:37:00,162.53,162.535,162.53,162.535,5700000.0
2007-09-24 00:38:00,162.53,162.54,162.53,162.53,28300000.0
2007-09-24 00:39:00,162.53,162.535,162.53,162.53,77500000.0
2007-09-24 00:40:00,162.53,162.53,162.53,162.53,24500000.0
2007-09-24 00:41:00,162.53,162.54,162.53,162.54,43500000.0
2007-09-24 00:42:00,162.54,162.55,162.54,162.55,32000000.0
2007-09-24 00:43:00,162.55,162.55,162.53,162.53,44300000.0
2007-09-24 00:44:00,162.53,162.53,162.53,162.53,91300000.0
2007-09-24 00:45:00,162.53,162.55,162.53,162.54,53900000.0
2007-09-24 00:46:00,162.53,162.53,162.53,162.53,53900000.0
2007-09-24 00:47:00,162.53,162.53,162.53,162.53,35900000.0
2007-09-24 00:48:00,162.53,162.53,162.53,162.53,4900000.0
2007-09-24 00:49:00,162.53,162.53,162.53,162.53,11400000.0
2007-09-24 00:50:00,162.53,162.54,162.53,162.54,47600000.0
2007-09-24 00:51:00,162.54,162.54,162.53,162.53,43800000.0
2007-09-24 00:52:00,162.52,162.54,162.52,162.53,55500000.0
2007-09-24 00:53:00,162.53,162.53,162.53,162.53,9800000.0
2007-09-24 00:54:00,162.53,162.53,162.53,162.53,208900000.0
2007-09-24 00:55:00,162.53,162.53,162.52,162.53,96800000.0
2007-09-24 00:56:00,162.53,162.53,162.52,162.52,113900000.0
2007-09-24 00:57:00,162.52,162.53,162.52,162.53,53700000.0
2007-09-24 00:58:00,162.53,162.53,162.53,162.53,60900000.0
2007-09-24 00:59:00,162.53,162.53,162.51,162.51,58600000.0
2007-09-24 01:00:00,162.5,162.5,162.48,162.48,305200000.0
2007-09-24 01:01:00,162.48,162.48,162.48,162.48,53900000.0
2007-09-24 01:02:00,162.48,162.49,162.47,162.49,114200001.0
2007-09-24 01:03:00,162.48,162.48,162.47,162.48,80300000.0
2007-09-24 01:04:00,162.47,162.47,162.42,162.43,298099999.0
2007-09-24 01:05:00,162.42,162.43,162.4,162.42,477100000.0
2007-09-24 01:06:00,162.415,162.42,162.395,162.405,175699999.0
2007-09-24 01:07:00,162.41,162.41,162.4,162.41,35600000.0
2007-09-24 01:08:00,162.42,162.42,162.41,162.41,95300002.0
2007-09-24 01:09:00,162.42,162.425,162.42,162.42,47200000.0
2007-09-24 01:10:00,162.43,162.43,162.41,162.41,270700001.0
2007-09-24 01:11:00,162.41,162.43,162.41,162.43,45300000.0
2007-09-24 01:12:00,162.43,162.445,162.42,162.42,257500000.0
2007-09-24 01:13:00,162.43,162.43,162.4,162.4,135600000.0
2007-09-24 01:14:00,162.41,162.41,162.39,162.39,139300000.0
2007-09-24 01:15:00,162.385,162.41,162.34,162.36,259600001.0
2007-09-24 01:16:00,162.36,162.36,162.345,162.36,53900000.0
2007-09-24 01:17:00,162.36,162.375,162.36,162.375,65900000.0
2007-09-24 01:18:00,162.365,162.39,162.36,162.39,192199999.0
2007-09-24 01:19:00,162.385,162.39,162.375,162.38,121600000.0
2007-09-24 01:20:00,162.38,162.395,162.37,162.37,231400000.0
2007-09-24 01:21:00,162.385,162.395,162.37,162.395,202500000.0
2007-09-24 01:22:00,162.395,162.42,162.36,162.395,140800000.0
2007-09-24 01:23:00,162.385,162.41,162.36,162.41,259299999.0
2007-09-24 01:24:00,162.415,162.415,162.37,162.37,224600000.0
2007-09-24 01:25:00,162.37,162.395,162.36,162.38,220500000.0
2007-09-24 01:26:00,162.38,162.38,162.35,162.36,187300001.0
2007-09-24 01:27:00,162.36,162.365,162.36,162.365,41800000.0
2007-09-24 01:28:00,162.365,162.375,162.35,162.35,270600001.0
2007-09-24 01:29:00,162.375,162.41,162.35,162.41,190800001.0
2007-09-24 01:30:00,162.4,162.41,162.38,162.41,109900000.0
2007-09-24 01:31:00,162.4,162.415,162.39,162.41,158700000.0
2007-09-24 01:32:00,162.41,162.43,162.4,162.43,169200000.0
2007-09-24 01:33:00,162.425,162.425,162.4,162.4,225900001.0
2007-09-24 01:34:00,162.41,162.43,162.405,162.42,109200000.0
2007-09-24 01:35:00,162.41,162.42,162.4,162.4,316800000.0
2007-09-24 01:36:00,162.4,162.4,162.4,162.4,102400000.0
2007-09-24 01:37:00,162.4,162.425,162.4,162.42,258400000.0
2007-09-24 01:38:00,162.415,162.415,162.415,162.415,32000000.0
2007-09-24 01:39:00,162.415,162.415,162.41,162.415,59200000.0
2007-09-24 01:40:00,162.415,162.42,162.41,162.41,153900000.0
2007-09-24 01:41:00,162.42,162.43,162.42,162.43,133100000.0
2007-09-24 01:42:00,162.43,162.43,162.415,162.425,429800001.0
2007-09-24 01:43:00,162.43,162.47,162.43,162.46,323600000.0
2007-09-24 01:44:00,162.46,162.46,162.45,162.46,257900001.0
2007-09-24 01:45:00,162.46,162.46,162.41,162.43,469200000.0
2007-09-24 01:46:00,162.43,162.43,162.42,162.43,337199998.0
2007-09-24 01:47:00,162.43,162.44,162.415,162.42,335600000.0
2007-09-24 01:48:00,162.425,162.425,162.38,162.385,509900000.0
2007-09-24 01:49:00,162.385,162.41,162.37,162.38,897200006.0
2007-09-24 01:50:00,162.38,162.39,162.37,162.37,195500004.0
2007-09-24 01:51:00,162.38,162.4,162.38,162.4,272800000.0
2007-09-24 01:52:00,162.4,162.4,162.4,162.4,38800000.0
2007-09-24 01:53:00,162.4,162.4,162.4,162.4,184400001.0
2007-09-24 01:54:00,162.4,162.4,162.4,162.4,154400000.0
2007-09-24 01:55:00,162.4,162.41,162.39,162.41,777199999.0
2007-09-24 01:56:00,162.41,162.41,162.39,162.4,945599999.0
2007-09-24 01:57:00,162.4,162.4,162.39,162.4,164800000.0
2007-09-24 01:58:00,162.4,162.41,162.4,162.4,126300000.0
2007-09-24 01:59:00,162.4,162.4,162.39,162.39,134800000.0
2007-09-24 02:00:00,162.39,162.44,162.38,162.44,1461299998.0
2007-09-24 02:01:00,162.44,162.45,162.44,162.45,87599998.0
2007-09-24 02:02:00,162.45,162.45,162.43,162.43,59900000.0
2007-09-24 02:03:00,162.43,162.43,162.41,162.41,183600000.0
2007-09-24 02:04:00,162.41,162.42,162.41,162.42,153000000.0
2007-09-24 02:05:00,162.42,162.42,162.42,162.42,35200000.0
2007-09-24 02:06:00,162.42,162.42,162.42,162.42,159300000.0
2007-09-24 02:07:00,162.42,162.42,162.42,162.42,176100000.0
2007-09-24 02:08:00,162.42,162.42,162.42,162.42,203000000.0
2007-09-24 02:09:00,162.42,162.42,162.42,162.42,185100000.0
2007-09-24 02:10:00,162.42,162.43,162.41,162.41,585500007.0
2007-09-24 02:11:00,162.42,162.42,162.41,162.42,128200000.0
2007-09-24 02:12:00,162.42,162.42,162.42,162.42,50100000.0
2007-09-24 02:13:00,162.42,162.42,162.41,162.42,110900000.0
2007-09-24 02:14:00,162.42,162.42,162.41,162.42,147900003.0
2007-09-24 02:15:00,162.42,162.43,162.42,162.42,208400001.0
2007-09-24 02:16:00,162.42,162.43,162.41,162.42,305200006.0
2007-09-24 02:17:00,162.42,162.42,162.41,162.42,319900001.0
2007-09-24 02:18:00,162.42,162.42,162.42,162.42,7200000.0
2007-09-24 02:19:00,162.42,162.42,162.41,162.42,97499998.0
2007-09-24 02:20:00,162.42,162.42,162.42,162.42,30000000.0
2007-09-24 02:21:00,162.42,162.42,162.39,162.39,227899999.0
2007-09-24 02:22:00,162.405,162.41,162.39,162.4,482799994.0
2007-09-24 02:23:00,162.4,162.4,162.4,162.4,42900000.0
2007-09-24 02:24:00,162.4,162.4,162.37,162.37,312400000.0
2007-09-24 02:25:00,162.39,162.39,162.38,162.38,250400000.0
2007-09-24 02:26:00,162.39,162.39,162.35,162.36,1029699997.0
2007-09-24 02:27:00,162.355,162.36,162.32,162.34,1276099990.0
2007-09-24 02:28:00,162.335,162.34,162.33,162.34,336900004.0
2007-09-24 02:29:00,162.34,162.34,162.29,162.3,1604999999.0
2007-09-24 02:30:00,162.3,162.31,162.295,162.3,886200005.0
2007-09-24 02:31:00,162.3,162.32,162.29,162.31,1088800006.0
2007-09-24 02:32:00,162.31,162.31,162.31,162.31,399299999.0
2007-09-24 02:33:00,162.31,162.31,162.3,162.31,1243600000.0
2007-09-24 02:34:00,162.31,162.31,162.3,162.31,462600001.0
2007-09-24 02:35:00,162.31,162.32,162.31,162.32,281599999.0
2007-09-24 02:36:00,162.32,162.32,162.32,162.32,184600005.0
2007-09-24 02:37:00,162.32,162.32,162.32,162.32,141100002.0
2007-09-24 02:38:00,162.32,162.32,162.32,162.32,156600001.0
2007-09-24 02:39:00,162.32,162.34,162.32,162.34,504600002.0
2007-09-24 02:40:00,162.35,162.35,162.34,162.345,42700000.0
2007-09-24 02:41:00,162.345,162.35,162.335,162.34,551700007.0
2007-09-24 02:42:00,162.35,162.35,162.35,162.35,90500000.0
2007-09-24 02:43:00,162.35,162.355,162.35,162.35,231200000.0
2007-09-24 02:44:00,162.35,162.35,162.33,162.34,319400001.0
2007-09-24 02:45:00,162.34,162.34,162.32,162.32,626799998.0
2007-09-24 02:46:00,162.32,162.33,162.29,162.295,1356000012.0
2007-09-24 02:47:00,162.3,162.32,162.295,162.31,346599995.0
2007-09-24 02:48:00,162.31,162.33,162.31,162.32,323000000.0
2007-09-24 02:49:00,162.32,162.32,162.32,162.32,134000000.0
2007-09-24 02:50:00,162.32,162.32,162.3,162.3,509399996.0
2007-09-24 02:51:00,162.31,162.31,162.3,162.31,744300002.0
2007-09-24 02:52:00,162.31,162.31,162.3,162.31,316500002.0
2007-09-24 02:53:00,162.31,162.32,162.31,162.31,265499999.0
2007-09-24 02:54:00,162.31,162.31,162.3,162.31,761700005.0
2007-09-24 02:55:00,162.31,162.32,162.3,162.3,339300003.0
2007-09-24 02:56:00,162.31,162.32,162.31,162.32,126000000.0
2007-09-24 02:57:00,162.32,162.34,162.32,162.34,337199994.0
2007-09-24 02:58:00,162.34,162.35,162.33,162.33,980999994.0
2007-09-24 02:59:00,162.34,162.34,162.29,162.3,620499997.0
2007-09-24 03:00:00,162.3,162.31,162.3,162.31,650100010.0
2007-09-24 03:01:00,162.31,162.32,162.305,162.32,415500002.0
2007-09-24 03:02:00,162.31,162.325,162.31,162.32,424099999.0
2007-09-24 03:03:00,162.32,162.33,162.31,162.33,348600003.0
2007-09-24 03:04:00,162.33,162.33,162.25,162.28,1247099994.0
2007-09-24 03:05:00,162.28,162.28,162.265,162.28,369100001.0
2007-09-24 03:06:00,162.29,162.3,162.275,162.3,654099999.0
2007-09-24 03:07:00,162.3,162.31,162.3,162.31,572699999.0
2007-09-24 03:08:00,162.31,162.315,162.305,162.31,453300001.0
2007-09-24 03:09:00,162.31,162.355,162.31,162.355,930599992.0
2007-09-24 03:10:00,162.355,162.39,162.35,162.39,1223500001.0
2007-09-24 03:11:00,162.385,162.5,162.385,162.5,1947299986.0
2007-09-24 03:12:00,162.5,162.5,162.46,162.465,1404300008.0
2007-09-24 03:13:00,162.48,162.5,162.47,162.5,339300001.0
2007-09-24 03:14:00,162.5,162.52,162.48,162.52,1250199995.0
2007-09-24 03:15:00,162.52,162.53,162.52,162.52,581899999.0
2007-09-24 03:16:00,162.52,162.53,162.5,162.51,1205800001.0
2007-09-24 03:17:00,162.51,162.51,162.49,162.5,622499998.0
2007-09-24 03:18:00,162.5,162.52,162.495,162.52,724900002.0
2007-09-24 03:19:00,162.52,162.52,162.505,162.52,708200003.0
2007-09-24 03:20:00,162.52,162.52,162.495,162.51,435700002.0
2007-09-24 03:21:00,162.51,162.52,162.51,162.52,190299999.0
2007-09-24 03:22:00,162.52,162.54,162.51,162.52,1209899997.0
2007-09-24 03:23:00,162.53,162.53,162.48,162.51,572700000.0
2007-09-24 03:24:00,162.51,162.54,162.51,162.53,532899999.0
2007-09-24 03:25:00,162.53,162.55,162.53,162.55,230200000.0
2007-09-24 03:26:00,162.55,162.55,162.51,162.515,602499993.0
2007-09-24 03:27:00,162.52,162.52,162.495,162.505,1346599995.0
2007-09-24 03:28:00,162.52,162.53,162.52,162.53,140100001.0
2007-09-24 03:29:00,162.53,162.53,162.525,162.53,410799995.0
2007-09-24 03:30:00,162.53,162.55,162.53,162.545,972799996.0
2007-09-24 03:31:00,162.545,162.545,162.52,162.53,873000003.0
2007-09-24 03:32:00,162.53,162.535,162.51,162.52,1433699995.0
2007-09-24 03:33:00,162.52,162.52,162.49,162.5,1514699996.0
2007-09-24 03:34:00,162.5,162.53,162.5,162.5,1752699994.0
2007-09-24 03:35:00,162.5,162.53,162.49,162.5,1116199999.0
2007-09-24 03:36:00,162.5,162.51,162.5,162.51,167900000.0
2007-09-24 03:37:00,162.51,162.51,162.49,162.49,355600000.0
2007-09-24 03:38:00,162.49,162.51,162.48,162.5,1167999994.0
2007-09-24 03:39:00,162.5,162.52,162.5,162.52,538500001.0
2007-09-24 03:40:00,162.53,162.53,162.49,162.505,1017500002.0
2007-09-24 03:41:00,162.505,162.51,162.48,162.5,812499995.0
2007-09-24 03:42:00,162.5,162.5,162.49,162.5,361700004.0
2007-09-24 03:43:00,162.5,162.5,162.47,162.49,684700001.0
2007-09-24 03:44:00,162.49,162.5,162.48,162.5,102100002.0
2007-09-24 03:45:00,162.495,162.5,162.485,162.485,143100001.0
2007-09-24 03:46:00,162.49,162.51,162.485,162.51,848199996.0
2007-09-24 03:47:00,162.51,162.51,162.48,162.5,371599998.0
2007-09-24 03:48:00,162.49,162.5,162.485,162.49,771000008.0
2007-09-24 03:49:00,162.49,162.49,162.485,162.49,408399998.0
2007-09-24 03:50:00,162.49,162.5,162.47,162.47,558200000.0
2007-09-24 03:51:00,162.48,162.5,162.47,162.49,814000004.0
2007-09-24 03:52:00,162.49,162.5,162.49,162.495,257900000.0
2007-09-24 03:53:00,162.5,162.5,162.5,162.5,55600000.0
2007-09-24 03:54:00,162.5,162.51,162.495,162.51,235499999.0
2007-09-24 03:55:00,162.51,162.51,162.51,162.51,61700000.0
2007-09-24 03:56:00,162.51,162.51,162.5,162.5,289300001.0
2007-09-24 03:57:00,162.5,162.5,162.5,162.5,124500000.0
2007-09-24 03:58:00,162.5,162.5,162.5,162.5,27400000.0
2007-09-24 03:59:00,162.5,162.5,162.495,162.495,283500000.0
2007-09-24 04:00:00,162.495,162.5,162.495,162.5,429300000.0
2007-09-24 04:01:00,162.5,162.5,162.46,162.465,822100003.0
2007-09-24 04:02:00,162.47,162.48,162.47,162.47,139100001.0
2007-09-24 04:03:00,162.47,162.48,162.455,162.455,589499997.0
2007-09-24 04:04:00,162.455,162.47,162.45,162.47,863300009.0
2007-09-24 04:05:00,162.47,162.48,162.45,162.46,635899995.0
2007-09-24 04:06:00,162.46,162.46,162.45,162.45,211500000.0
2007-09-24 04:07:00,162.46,162.47,162.45,162.46,235500000.0
2007-09-24 04:08:00,162.47,162.47,162.46,162.46,424300001.0
2007-09-24 04:09:00,162.46,162.46,162.46,162.46,265400000.0
2007-09-24 04:10:00,162.46,162.46,162.45,162.455,246700001.0
2007-09-24 04:11:00,162.46,162.46,162.425,162.425,587399999.0
2007-09-24 04:12:00,162.425,162.44,162.405,162.405,580600004.0
2007-09-24 04:13:00,162.41,162.41,162.38,162.395,992999990.0
2007-09-24 04:14:00,162.4,162.41,162.395,162.4,471000004.0
2007-09-24 04:15:00,162.4,162.4,162.39,162.39,1161000014.0
2007-09-24 04:16:00,162.4,162.4,162.36,162.4,845200004.0
2007-09-24 04:17:00,162.4,162.4,162.37,162.4,648399996.0
2007-09-24 04:18:00,162.4,162.41,162.39,162.4,505699995.0
2007-09-24 04:19:00,162.41,162.41,162.39,162.4,390800000.0
2007-09-24 04:20:00,162.4,162.44,162.395,162.44,1428600011.0
2007-09-24 04:21:00,162.44,162.44,162.42,162.42,990700005.0
2007-09-24 04:22:00,162.42,162.43,162.415,162.42,130800000.0
2007-09-24 04:23:00,162.415,162.42,162.4,162.4,208000000.0
2007-09-24 04:24:00,162.4,162.41,162.4,162.405,261200000.0
2007-09-24 04:25:00,162.41,162.43,162.41,162.43,132800001.0
2007-09-24 04:26:00,162.43,162.43,162.42,162.43,183999999.0
2007-09-24 04:27:00,162.43,162.43,162.43,162.43,12400000.0
2007-09-24 04:28:00,162.43,162.43,162.43,162.43,37200000.0
2007-09-24 04:29:00,162.43,162.43,162.35,162.36,1042800008.0
2007-09-24 04:30:00,162.355,162.39,162.355,162.385,326099996.0
2007-09-24 04:31:00,162.385,162.4,162.38,162.4,823899992.0
2007-09-24 04:32:00,162.4,162.4,162.375,162.39,725399989.0
2007-09-24 04:33:00,162.38,162.39,162.36,162.365,1107199997.0
2007-09-24 04:34:00,162.37,162.375,162.36,162.37,478299998.0
2007-09-24 04:35:00,162.37,162.37,162.36,162.36,826799995.0
2007-09-24 04:36:00,162.36,162.36,162.36,162.36,102400000.0
2007-09-24 04:37:00,162.36,162.36,162.35,162.35,207700000.0
2007-09-24 04:38:00,162.35,162.36,162.34,162.355,728600002.0
2007-09-24 04:39:00,162.36,162.38,162.36,162.38,545299997.0
2007-09-24 04:40:00,162.38,162.4,162.365,162.37,803899998.0
2007-09-24 04:41:00,162.37,162.37,162.37,162.37,369200002.0
2007-09-24 04:42:00,162.37,162.37,162.365,162.365,225600006.0
2007-09-24 04:43:00,162.37,162.37,162.37,162.37,204800000.0
2007-09-24 04:44:00,162.37,162.38,162.365,162.38,251200000.0
2007-09-24 04:45:00,162.38,162.4,162.37,162.4,478499995.0
2007-09-24 04:46:00,162.4,162.4,162.4,162.4,100799999.0
2007-09-24 04:47:00,162.4,162.4,162.39,162.4,431799991.0
2007-09-24 04:48:00,162.4,162.42,162.4,162.42,463700001.0
2007-09-24 04:49:00,162.42,162.42,162.38,162.38,890099997.0
2007-09-24 04:50:00,162.38,162.38,162.35,162.355,1012299991.0
2007-09-24 04:51:00,162.37,162.37,162.33,162.34,1494999994.0
2007-09-24 04:52:00,162.34,162.35,162.325,162.335,1494999994.0
2007-09-24 04:53:00,162.33,162.33,162.32,162.33,443299994.0
2007-09-24 04:54:00,162.32,162.33,162.31,162.31,1028099994.0
2007-09-24 04:55:00,162.32,162.32,162.28,162.3,2031999992.0
2007-09-24 04:56:00,162.3,162.31,162.29,162.305,1193599995.0
2007-09-24 04:57:00,162.3,162.31,162.29,162.29,644500002.0
2007-09-24 04:58:00,162.29,162.31,162.28,162.31,922600006.0
2007-09-24 04:59:00,162.31,162.31,162.29,162.3,401499993.0
2007-09-24 05:00:00,162.295,162.3,162.28,162.29,521300004.0
2007-09-24 05:01:00,162.29,162.29,162.28,162.28,365899998.0
2007-09-24 05:02:00,162.28,162.29,162.27,162.28,630800002.0
2007-09-24 05:03:00,162.28,162.28,162.28,162.28,124800001.0
2007-09-24 05:04:00,162.28,162.28,162.26,162.26,415900008.0
2007-09-24 05:05:00,162.26,162.29,162.26,162.28,702999988.0
2007-09-24 05:06:00,162.28,162.28,162.27,162.27,557599982.0
2007-09-24 05:07:00,162.27,162.27,162.24,162.25,715199999.0
2007-09-24 05:08:00,162.25,162.25,162.24,162.24,262200000.0
2007-09-24 05:09:00,162.25,162.26,162.24,162.25,311699996.0
2007-09-24 05:10:00,162.25,162.26,162.25,162.25,529599996.0
2007-09-24 05:11:00,162.26,162.27,162.25,162.26,328399995.0
2007-09-24 05:12:00,162.27,162.27,162.25,162.27,576499996.0
2007-09-24 05:13:00,162.27,162.27,162.265,162.265,232500000.0
2007-09-24 05:14:00,162.27,162.27,162.25,162.25,252799997.0
2007-09-24 05:15:00,162.25,162.26,162.23,162.25,1354199998.0
2007-09-24 05:16:00,162.25,162.25,162.24,162.24,237699996.0
2007-09-24 05:17:00,162.25,162.25,162.245,162.25,37499999.0
2007-09-24 05:18:00,162.25,162.25,162.22,162.22,381400002.0
2007-09-24 05:19:00,162.22,162.24,162.21,162.23,1085599994.0
2007-09-24 05:20:00,162.24,162.24,162.23,162.24,422900000.0
2007-09-24 05:21:00,162.23,162.24,162.205,162.205,1081599998.0
2007-09-24 05:22:00,162.205,162.22,162.2,162.205,819500004.0
2007-09-24 05:23:00,162.205,162.22,162.205,162.205,921499978.0
2007-09-24 05:24:00,162.21,162.22,162.2,162.205,335099996.0
2007-09-24 05:25:00,162.205,162.22,162.205,162.21,296300001.0
2007-09-24 05:26:00,162.22,162.22,162.21,162.22,208600002.0
2007-09-24 05:27:00,162.22,162.22,162.21,162.21,547600001.0
2007-09-24 05:28:00,162.22,162.22,162.2,162.21,246699999.0
2007-09-24 05:29:00,162.21,162.21,162.205,162.205,156199999.0
2007-09-24 05:30:00,162.21,162.22,162.205,162.22,133700001.0
2007-09-24 05:31:00,162.22,162.24,162.21,162.235,950200000.0
2007-09-24 05:32:00,162.235,162.25,162.23,162.24,841799994.0
2007-09-24 05:33:00,162.235,162.26,162.235,162.25,179499998.0
2007-09-24 05:34:00,162.25,162.26,162.24,162.245,345800004.0
2007-09-24 05:35:00,162.245,162.3,162.245,162.29,1299100010.0
2007-09-24 05:36:00,162.29,162.31,162.29,162.295,883599997.0
2007-09-24 05:37:00,162.295,162.32,162.29,162.31,728700000.0
2007-09-24 05:38:00,162.32,162.32,162.3,162.32,628399997.0
2007-09-24 05:39:00,162.315,162.32,162.31,162.32,66799999.0
2007-09-24 05:40:00,162.32,162.34,162.31,162.33,1267199997.0
2007-09-24 05:41:00,162.33,162.36,162.33,162.36,568999998.0
2007-09-24 05:42:00,162.35,162.37,162.35,162.35,852899997.0
2007-09-24 05:43:00,162.35,162.35,162.35,162.35,97600000.0
2007-09-24 05:44:00,162.35,162.35,162.35,162.35,383799995.0
2007-09-24 05:45:00,162.35,162.35,162.32,162.34,374200001.0
2007-09-24 05:46:00,162.34,162.34,162.3,162.3,341999997.0
2007-09-24 05:47:00,162.3,162.3,162.3,162.3,211600000.0
2007-09-24 05:48:00,162.3,162.3,162.285,162.3,138000000.0
2007-09-24 05:49:00,162.3,162.32,162.3,162.31,295600000.0
2007-09-24 05:50:00,162.31,162.32,162.295,162.305,378400002.0
2007-09-24 05:51:00,162.31,162.325,162.31,162.32,550599996.0
2007-09-24 05:52:00,162.32,162.32,162.315,162.315,18000000.0
2007-09-24 05:53:00,162.315,162.315,162.275,162.275,465600000.0
2007-09-24 05:54:00,162.27,162.29,162.24,162.26,975700014.0
2007-09-24 05:55:00,162.255,162.32,162.255,162.32,975700014.0
2007-09-24 05:56:00,162.32,162.34,162.31,162.31,1955599985.0
2007-09-24 05:57:00,162.32,162.33,162.3,162.3,795999989.0
2007-09-24 05:58:00,162.295,162.305,162.295,162.3,814999988.0
2007-09-24 05:59:00,162.3,162.3,162.275,162.3,2009200009.0
2007-09-24 06:00:00,162.31,162.32,162.295,162.32,1276500006.0
2007-09-24 06:01:00,162.32,162.35,162.305,162.345,1560499989.0
2007-09-24 06:03:00,162.35,162.365,162.34,162.365,1548400009.0
2007-09-24 06:04:00,162.37,162.38,162.36,162.37,640400004.0
2007-09-24 06:05:00,162.37,162.38,162.35,162.38,1098799997.0
2007-09-24 06:06:00,162.375,162.375,162.37,162.375,1098799997.0
2007-09-24 06:07:00,162.38,162.38,162.37,162.37,1648899979.0
2007-09-24 06:08:00,162.375,162.38,162.37,162.375,192799996.0
2007-09-24 06:09:00,162.37,162.375,162.35,162.355,997600006.0
2007-09-24 06:10:00,162.36,162.36,162.345,162.355,1069200004.0
2007-09-24 06:11:00,162.355,162.355,162.35,162.355,835199972.0
2007-09-24 06:12:00,162.355,162.375,162.35,162.36,1761199986.0
2007-09-24 06:13:00,162.36,162.365,162.35,162.36,1086499989.0
2007-09-24 06:14:00,162.36,162.365,162.355,162.355,268399998.0
2007-09-24 06:15:00,162.36,162.36,162.35,162.35,663199989.0
2007-09-24 06:16:00,162.36,162.36,162.34,162.34,595600005.0
2007-09-24 06:17:00,162.34,162.34,162.32,162.32,1240400013.0
2007-09-24 06:18:00,162.325,162.325,162.32,162.32,41599999.0
2007-09-24 06:19:00,162.33,162.33,162.32,162.325,478699995.0
2007-09-24 06:20:00,162.325,162.33,162.31,162.31,1248800000.0
2007-09-24 06:21:00,162.31,162.32,162.31,162.31,400399990.0
2007-09-24 06:22:00,162.31,162.32,162.305,162.305,471200007.0
2007-09-24 06:23:00,162.3,162.32,162.3,162.32,333599999.0
2007-09-24 06:24:00,162.32,162.32,162.315,162.315,440400002.0
2007-09-24 06:25:00,162.315,162.32,162.315,162.315,374399999.0
2007-09-24 06:26:00,162.32,162.33,162.315,162.325,846000007.0
2007-09-24 06:27:00,162.325,162.37,162.325,162.37,1423999993.0
2007-09-24 06:28:00,162.37,162.38,162.36,162.37,667599995.0
2007-09-24 06:29:00,162.365,162.37,162.355,162.355,667599995.0
2007-09-24 06:30:00,162.355,162.365,162.35,162.365,1536400006.0
2007-09-24 06:31:00,162.365,162.365,162.345,162.365,1125600015.0
2007-09-24 06:32:00,162.365,162.365,162.355,162.355,391600006.0
2007-09-24 06:33:00,162.36,162.39,162.33,162.35,1018800004.0
2007-09-24 06:34:00,162.35,162.355,162.32,162.33,1347199987.0
2007-09-24 06:35:00,162.32,162.33,162.32,162.32,414799999.0
2007-09-24 06:36:00,162.34,162.34,162.33,162.335,112799998.0
2007-09-24 06:37:00,162.34,162.34,162.33,162.33,90399997.0
2007-09-24 06:38:00,162.34,162.34,162.275,162.295,1890000007.0
2007-09-24 06:39:00,162.3,162.305,162.29,162.295,1021199989.0
2007-09-24 06:40:00,162.3,162.3,162.295,162.295,254399998.0
2007-09-24 06:41:00,162.295,162.295,162.26,162.275,1914000026.0
2007-09-24 06:42:00,162.29,162.29,162.26,162.27,2040799983.0
2007-09-24 06:43:00,162.265,162.28,162.26,162.28,2040799983.0
2007-09-24 06:44:00,162.28,162.29,162.28,162.285,172799996.0
2007-09-24 06:45:00,162.3,162.33,162.28,162.3,200000002.0
2007-09-24 06:46:00,162.28,162.285,162.28,162.28,200000002.0
2007-09-24 06:47:00,162.29,162.29,162.26,162.26,419400001.0
2007-09-24 06:48:00,162.24,162.255,162.24,162.245,419400001.0
2007-09-24 06:49:00,162.245,162.27,162.245,162.255,1129900004.0
2007-09-24 06:50:00,162.255,162.26,162.255,162.26,439600000.0
2007-09-24 06:52:00,162.27,162.27,162.245,162.245,425999994.0
2007-09-24 06:53:00,162.25,162.25,162.245,162.245,298699994.0
2007-09-24 06:54:00,162.25,162.25,162.245,162.245,213400001.0
2007-09-24 06:55:00,162.25,162.26,162.24,162.24,1148099997.0
2007-09-24 06:56:00,162.25,162.26,162.24,162.26,516600010.0
2007-09-24 06:57:00,162.26,162.26,162.245,162.245,1151200022.0
2007-09-24 06:58:00,162.25,162.26,162.245,162.245,269100001.0
2007-09-24 06:59:00,162.25,162.25,162.24,162.25,550500001.0
2007-09-24 07:00:00,162.25,162.25,162.24,162.245,536900003.0
2007-09-24 07:01:00,162.245,162.25,162.205,162.215,1117900004.0
2007-09-24 07:02:00,162.22,162.25,162.21,162.245,1042800001.0
2007-09-24 07:03:00,162.245,162.26,162.245,162.25,587699999.0
2007-09-24 07:04:00,162.26,162.26,162.24,162.255,347599997.0
2007-09-24 07:06:00,162.26,162.28,162.25,162.265,1748400005.0
2007-09-24 07:07:00,162.265,162.265,162.245,162.26,1582000019.0
2007-09-24 07:08:00,162.27,162.275,162.25,162.255,1216399998.0
2007-09-24 07:09:00,162.26,162.27,162.26,162.26,1751200014.0
2007-09-24 07:10:00,162.26,162.26,162.24,162.255,1751200014.0
2007-09-24 07:11:00,162.26,162.29,162.26,162.29,1664399985.0
2007-09-24 07:12:00,162.275,162.29,162.27,162.275,1664399985.0
2007-09-24 07:13:00,162.28,162.28,162.26,162.27,1244800006.0
2007-09-24 07:14:00,162.26,162.26,162.235,162.235,1244800006.0
2007-09-24 07:15:00,162.24,162.24,162.24,162.24,64000000.0
2007-09-24 07:16:00,162.235,162.24,162.235,162.24,227900001.0
2007-09-24 07:17:00,162.235,162.24,162.23,162.24,326800000.0
2007-09-24 07:18:00,162.24,162.24,162.24,162.24,67200001.0
2007-09-24 07:19:00,162.24,162.255,162.24,162.255,146800002.0
2007-09-24 07:20:00,162.25,162.25,162.235,162.235,60699999.0
2007-09-24 07:21:00,162.24,162.245,162.225,162.225,665699996.0
2007-09-24 07:22:00,162.225,162.225,162.21,162.215,533199988.0
2007-09-24 07:23:00,162.21,162.215,162.2,162.21,197400000.0
2007-09-24 07:24:00,162.215,162.23,162.21,162.215,1206200012.0
2007-09-24 07:25:00,162.215,162.22,162.205,162.205,708499995.0
2007-09-24 07:26:00,162.21,162.215,162.19,162.2,775600012.0
2007-09-24 07:27:00,162.2,162.22,162.17,162.19,639300008.0
2007-09-24 07:28:00,162.18,162.19,162.17,162.18,639300008.0
2007-09-24 07:29:00,162.18,162.18,162.15,162.15,1007699992.0
2007-09-24 07:30:00,162.16,162.16,162.15,162.16,544799987.0
2007-09-24 07:31:00,162.16,162.17,162.15,162.17,374100006.0
2007-09-24 07:32:00,162.18,162.21,162.18,162.21,374100006.0
2007-09-24 07:33:00,162.21,162.23,162.18,162.185,374100006.0
2007-09-24 07:34:00,162.185,162.19,162.17,162.18,773599995.0
2007-09-24 07:35:00,162.18,162.21,162.18,162.21,529999999.0
2007-09-24 07:36:00,162.21,162.21,162.21,162.21,904799999.0
2007-09-24 07:37:00,162.21,162.21,162.185,162.195,673600003.0
2007-09-24 07:38:00,162.195,162.195,162.185,162.185,97200001.0
2007-09-24 07:39:00,162.2,162.2,162.19,162.2,267200000.0
2007-09-24 07:40:00,162.2,162.2,162.2,162.2,392800000.0
2007-09-24 07:41:00,162.18,162.2,162.18,162.2,2003600018.0
2007-09-24 07:42:00,162.21,162.28,162.2,162.28,2003600018.0
2007-09-24 07:43:00,162.28,162.295,162.28,162.29,2003600018.0
2007-09-24 07:44:00,162.29,162.3,162.29,162.3,1204000007.0
2007-09-24 07:45:00,162.31,162.31,162.28,162.28,1295599997.0
2007-09-24 07:46:00,162.3,162.3,162.3,162.3,806400007.0
2007-09-24 07:47:00,162.285,162.295,162.285,162.29,806400007.0
2007-09-24 07:48:00,162.29,162.3,162.29,162.295,398400000.0
2007-09-24 07:49:00,162.3,162.32,162.29,162.31,1080000009.0
2007-09-24 07:50:00,162.31,162.315,162.295,162.315,1029999991.0
2007-09-24 07:51:00,162.315,162.325,162.305,162.315,1292800001.0
2007-09-24 07:52:00,162.315,162.33,162.3,162.31,2037200028.0
2007-09-24 07:53:00,162.32,162.34,162.32,162.34,878099996.0
2007-09-24 07:54:00,162.33,162.33,162.33,162.33,568399988.0
2007-09-24 07:55:00,162.33,162.34,162.33,162.33,661999992.0
2007-09-24 07:56:00,162.33,162.35,162.325,162.345,2092100016.0
2007-09-24 07:57:00,162.345,162.38,162.345,162.38,1546200013.0
2007-09-24 07:58:00,162.38,162.4,162.36,162.375,1570500007.0
2007-09-24 07:59:00,162.38,162.46,162.38,162.42,971200000.0
2007-09-24 08:00:00,162.43,162.47,162.43,162.46,971200000.0
2007-09-24 08:01:00,162.45,162.48,162.44,162.47,971200000.0
2007-09-24 08:02:00,162.48,162.53,162.48,162.51,971200000.0
2007-09-24 08:03:00,162.52,162.52,162.5,162.5,971200000.0
2007-09-24 08:04:00,162.49,162.5,162.48,162.49,971200000.0
2007-09-24 08:05:00,162.5,162.51,162.49,162.5,971200000.0
2007-09-24 08:06:00,162.5,162.52,162.49,162.51,1490399996.0
2007-09-24 08:07:00,162.52,162.53,162.5,162.52,860799999.0
2007-09-24 08:08:00,162.53,162.54,162.52,162.52,1223999998.0
2007-09-24 08:09:00,162.54,162.55,162.54,162.55,831900001.0
2007-09-24 08:10:00,162.54,162.54,162.51,162.53,831900001.0
2007-09-24 08:11:00,162.53,162.53,162.485,162.49,2101900000.0
2007-09-24 08:12:00,162.5,162.5,162.45,162.45,1315200013.0
2007-09-24 08:13:00,162.44,162.46,162.43,162.44,1315200013.0
2007-09-24 08:14:00,162.44,162.46,162.44,162.455,1771299990.0
2007-09-24 08:15:00,162.46,162.46,162.43,162.445,1417499991.0
2007-09-24 08:16:00,162.445,162.445,162.39,162.39,1133200003.0
2007-09-24 08:17:00,162.41,162.43,162.41,162.43,993300004.0
2007-09-24 08:18:00,162.42,162.45,162.41,162.45,993300004.0
2007-09-24 08:19:00,162.43,162.46,162.32,162.34,993300004.0
2007-09-24 08:20:00,162.35,162.37,162.32,162.36,993300004.0
2007-09-24 08:21:00,162.37,162.37,162.34,162.34,1367200012.0
2007-09-24 08:22:00,162.35,162.37,162.34,162.36,1367200012.0
2007-09-24 08:23:00,162.37,162.37,162.31,162.31,1367200012.0
2007-09-24 08:24:00,162.32,162.34,162.31,162.31,1367200012.0
2007-09-24 08:25:00,162.32,162.33,162.3,162.33,1367200012.0
2007-09-24 08:26:00,162.32,162.33,162.31,162.32,1367200012.0
2007-09-24 08:27:00,162.31,162.33,162.31,162.32,1367200012.0
2007-09-24 08:28:00,162.33,162.34,162.32,162.34,1367200012.0
2007-09-24 08:29:00,162.33,162.35,162.33,162.34,1367200012.0
2007-09-24 08:30:00,162.33,162.34,162.33,162.33,2097200011.0
2007-09-24 08:31:00,162.34,162.34,162.33,162.34,2097200011.0
2007-09-24 08:32:00,162.34,162.34,162.325,162.33,2097200011.0
2007-09-24 08:33:00,162.32,162.32,162.28,162.3,1743199994.0
2007-09-24 08:34:00,162.29,162.32,162.28,162.31,1743199994.0
2007-09-24 08:35:00,162.31,162.32,162.28,162.28,1743199994.0
2007-09-24 08:36:00,162.29,162.31,162.29,162.31,982000002.0
2007-09-24 08:37:00,162.31,162.32,162.275,162.28,982000002.0
2007-09-24 08:38:00,162.285,162.32,162.27,162.31,1970400010.0
2007-09-24 08:39:00,162.32,162.34,162.32,162.33,1315199987.0
2007-09-24 08:40:00,162.34,162.38,162.33,162.36,1315199987.0
2007-09-24 08:41:00,162.37,162.44,162.36,162.43,1315199987.0
2007-09-24 08:42:00,162.42,162.43,162.42,162.42,1315199987.0
2007-09-24 08:43:00,162.42,162.44,162.41,162.41,1928799990.0
2007-09-24 08:44:00,162.42,162.45,162.415,162.43,2038399990.0
2007-09-24 08:45:00,162.43,162.44,162.425,162.425,2009400007.0
2007-09-24 08:46:00,162.42,162.43,162.38,162.39,1502799994.0
2007-09-24 08:47:00,162.4,162.4,162.4,162.4,1502799994.0
2007-09-24 08:48:00,162.4,162.4,162.37,162.38,1502799994.0
2007-09-24 08:49:00,162.38,162.38,162.35,162.365,1981100006.0
2007-09-24 08:50:00,162.365,162.365,162.34,162.345,1755999992.0
2007-09-24 08:51:00,162.36,162.36,162.35,162.35,2081600007.0
2007-09-24 08:52:00,162.35,162.36,162.32,162.36,2081600007.0
2007-09-24 08:53:00,162.36,162.37,162.35,162.35,481999991.0
2007-09-24 08:54:00,162.36,162.37,162.34,162.35,494399996.0
2007-09-24 08:55:00,162.34,162.35,162.31,162.31,494399996.0
2007-09-24 08:56:00,162.3,162.32,162.3,162.32,494399996.0
2007-09-24 08:57:00,162.32,162.32,162.31,162.32,494399996.0
2007-09-24 08:58:00,162.31,162.31,162.29,162.29,2048400013.0
2007-09-24 08:59:00,162.3,162.34,162.3,162.33,1704399994.0
2007-09-24 09:00:00,162.32,162.32,162.29,162.29,1704399994.0
2007-09-24 09:01:00,162.28,162.29,162.24,162.24,1704399994.0
2007-09-24 09:02:00,162.23,162.25,162.23,162.23,1704399994.0
2007-09-24 09:03:00,162.22,162.23,162.21,162.21,1704399994.0
2007-09-24 09:04:00,162.2,162.21,162.18,162.21,1704399994.0
2007-09-24 09:05:00,162.2,162.25,162.2,162.24,1704399994.0
2007-09-24 09:06:00,162.25,162.25,162.18,162.2,1704399994.0
2007-09-24 09:07:00,162.21,162.22,162.19,162.19,1704399994.0
2007-09-24 09:08:00,162.18,162.2,162.18,162.19,1704399994.0
2007-09-24 09:09:00,162.2,162.2,162.19,162.2,1704399994.0
2007-09-24 09:10:00,162.18,162.22,162.18,162.22,1704399994.0
2007-09-24 09:11:00,162.22,162.28,162.22,162.27,1900899994.0
2007-09-24 09:12:00,162.26,162.27,162.22,162.22,1900899994.0
2007-09-24 09:13:00,162.22,162.25,162.22,162.25,1871500017.0
2007-09-24 09:14:00,162.25,162.28,162.25,162.28,817200000.0
2007-09-24 09:15:00,162.29,162.31,162.28,162.3,817200000.0
2007-09-24 09:16:00,162.31,162.31,162.28,162.29,817200000.0
2007-09-24 09:17:00,162.29,162.305,162.285,162.3,817200000.0
2007-09-24 09:18:00,162.32,162.33,162.31,162.33,1827600007.0
2007-09-24 09:19:00,162.32,162.35,162.3,162.34,1827600007.0
2007-09-24 09:20:00,162.34,162.36,162.335,162.335,1892699994.0
2007-09-24 09:21:00,162.36,162.37,162.36,162.36,924799994.0
2007-09-24 09:22:00,162.37,162.37,162.35,162.37,924799994.0
2007-09-24 09:23:00,162.36,162.38,162.36,162.38,924799994.0
2007-09-24 09:24:00,162.39,162.4,162.36,162.36,924799994.0
2007-09-24 09:25:00,162.35,162.35,162.3,162.3,924799994.0
2007-09-24 09:26:00,162.31,162.31,162.26,162.27,924799994.0
2007-09-24 09:27:00,162.26,162.26,162.24,162.25,924799994.0
2007-09-24 09:28:00,162.26,162.3,162.26,162.29,924799994.0
2007-09-24 09:29:00,162.28,162.28,162.28,162.28,924799994.0
2007-09-24 09:30:00,162.29,162.34,162.27,162.34,924799994.0
2007-09-24 09:31:00,162.34,162.35,162.34,162.34,924799994.0
2007-09-24 09:32:00,162.34,162.35,162.34,162.34,1397599999.0
2007-09-24 09:33:00,162.35,162.36,162.35,162.36,1397599999.0
2007-09-24 09:34:00,162.35,162.35,162.33,162.34,1397599999.0
2007-09-24 09:35:00,162.33,162.33,162.26,162.26,1397599999.0
2007-09-24 09:36:00,162.27,162.32,162.27,162.28,1397599999.0
2007-09-24 09:37:00,162.29,162.29,162.28,162.28,1397599999.0
2007-09-24 09:38:00,162.27,162.27,162.25,162.27,1397599999.0
2007-09-24 09:39:00,162.26,162.27,162.24,162.25,1397599999.0
2007-09-24 09:40:00,162.24,162.25,162.22,162.24,1397599999.0
2007-09-24 09:41:00,162.25,162.27,162.23,162.27,1397599999.0
2007-09-24 09:42:00,162.27,162.27,162.25,162.25,1397599999.0
2007-09-24 09:43:00,162.26,162.27,162.19,162.22,1954900000.0
2007-09-24 09:44:00,162.21,162.22,162.17,162.2,1954900000.0
2007-09-24 09:45:00,162.21,162.22,162.19,162.19,1954900000.0
2007-09-24 09:46:00,162.2,162.24,162.18,162.22,1954900000.0
2007-09-24 09:47:00,162.24,162.25,162.22,162.24,1954900000.0
2007-09-24 09:48:00,162.23,162.24,162.2,162.22,1202199995.0
2007-09-24 09:49:00,162.23,162.25,162.22,162.23,1202199995.0
2007-09-24 09:50:00,162.24,162.24,162.22,162.23,1202199995.0
2007-09-24 09:51:00,162.23,162.23,162.22,162.22,1202199995.0
2007-09-24 09:52:00,162.23,162.23,162.2,162.22,1799800002.0
2007-09-24 09:53:00,162.22,162.22,162.21,162.22,949100008.0
2007-09-24 09:54:00,162.21,162.23,162.2,162.2,1060700000.0
2007-09-24 09:55:00,162.21,162.21,162.17,162.19,1060700000.0
2007-09-24 09:56:00,162.18,162.2,162.18,162.19,1060700000.0
2007-09-24 09:57:00,162.2,162.2,162.19,162.19,1282199996.0
2007-09-24 09:58:00,162.18,162.21,162.18,162.205,1282199996.0
2007-09-24 09:59:00,162.21,162.22,162.19,162.22,1425299989.0
2007-09-24 10:00:00,162.21,162.22,162.2,162.22,1389100008.0
2007-09-24 10:01:00,162.23,162.26,162.22,162.24,1389100008.0
2007-09-24 10:02:00,162.25,162.25,162.22,162.24,1389100008.0
2007-09-24 10:03:00,162.23,162.25,162.22,162.22,1389100008.0
2007-09-24 10:04:00,162.21,162.3,162.21,162.3,1389100008.0
2007-09-24 10:05:00,162.29,162.3,162.27,162.28,1389100008.0
2007-09-24 10:06:00,162.275,162.32,162.275,162.31,736900003.0
2007-09-24 10:07:00,162.31,162.335,162.28,162.285,1837500010.0
2007-09-24 10:08:00,162.285,162.31,162.285,162.285,1260999994.0
2007-09-24 10:09:00,162.29,162.3,162.25,162.255,1281300002.0
2007-09-24 10:10:00,162.255,162.255,162.225,162.235,1022599989.0
2007-09-24 10:11:00,162.24,162.24,162.225,162.225,719899998.0
2007-09-24 10:12:00,162.225,162.255,162.22,162.255,417899996.0
2007-09-24 10:13:00,162.255,162.265,162.235,162.24,553900005.0
2007-09-24 10:14:00,162.24,162.245,162.2,162.2,1735999997.0
2007-09-24 10:15:00,162.2,162.22,162.2,162.2,1133899997.0
2007-09-24 10:16:00,162.2,162.215,162.2,162.215,387399999.0
2007-09-24 10:17:00,162.215,162.22,162.205,162.205,582400003.0
2007-09-24 10:18:00,162.205,162.21,162.19,162.2,1097400005.0
2007-09-24 10:19:00,162.2,162.205,162.175,162.19,928500004.0
2007-09-24 10:20:00,162.19,162.22,162.185,162.22,1337700001.0
2007-09-24 10:21:00,162.22,162.23,162.21,162.22,1006700006.0
2007-09-24 10:22:00,162.22,162.23,162.205,162.225,1011200005.0
2007-09-24 10:23:00,162.23,162.23,162.21,162.215,365299999.0
2007-09-24 10:24:00,162.22,162.225,162.185,162.19,875999998.0
2007-09-24 10:25:00,162.185,162.19,162.18,162.19,345399998.0
2007-09-24 10:26:00,162.19,162.19,162.18,162.18,213900001.0
2007-09-24 10:27:00,162.18,162.2,162.18,162.185,779699993.0
2007-09-24 10:28:00,162.185,162.195,162.17,162.18,326100000.0
2007-09-24 10:29:00,162.18,162.19,162.145,162.15,1254700001.0
2007-09-24 10:30:00,162.16,162.17,162.03,162.03,2037299998.0
2007-09-24 10:31:00,162.04,162.09,162.005,162.085,2037299998.0
2007-09-24 10:32:00,162.085,162.105,162.04,162.045,1827099993.0
2007-09-24 10:33:00,162.055,162.06,162.055,162.06,52199998.0
2007-09-24 10:34:00,162.05,162.08,162.05,162.07,713800004.0
2007-09-24 10:35:00,162.08,162.08,162.05,162.05,713800004.0
2007-09-24 10:36:00,162.04,162.07,162.03,162.07,713800004.0
2007-09-24 10:37:00,162.06,162.07,162.05,162.05,713800004.0
2007-09-24 10:38:00,162.06,162.22,162.05,162.21,713800004.0
2007-09-24 10:39:00,162.2,162.21,162.15,162.17,713800004.0
2007-09-24 10:40:00,162.16,162.21,162.16,162.18,713800004.0
2007-09-24 10:41:00,162.175,162.19,162.165,162.175,713800004.0
2007-09-24 10:42:00,162.175,162.185,162.155,162.17,1113300004.0
2007-09-24 10:43:00,162.18,162.225,162.165,162.165,1814299990.0
2007-09-24 10:44:00,162.165,162.175,162.125,162.13,775799998.0
2007-09-24 10:45:00,162.11,162.13,162.1,162.13,681699997.0
2007-09-24 10:46:00,162.125,162.15,162.125,162.15,681699997.0
2007-09-24 10:47:00,162.15,162.16,162.14,162.145,827700009.0
2007-09-24 10:48:00,162.14,162.15,162.105,162.105,930400004.0
2007-09-24 10:49:00,162.105,162.105,162.065,162.08,818299998.0
2007-09-24 10:50:00,162.08,162.08,162.03,162.04,1867800007.0
2007-09-24 10:51:00,162.04,162.05,162.025,162.035,1317600003.0
2007-09-24 10:52:00,162.04,162.05,161.93,161.97,1072200000.0
2007-09-24 10:53:00,161.965,162.03,161.96,162.03,1072200000.0
2007-09-24 10:54:00,162.03,162.04,162.005,162.02,1629999996.0
2007-09-24 10:55:00,162.02,162.03,161.995,162.005,1064400006.0
2007-09-24 10:56:00,162.005,162.055,161.99,162.05,2091409110.0
2007-09-24 10:57:00,162.05,162.11,161.995,162.1,1171600001.0
2007-09-24 10:58:00,162.1,162.105,162.08,162.085,1514500002.0
2007-09-24 10:59:00,162.085,162.09,162.045,162.07,1004099998.0
2007-09-24 11:00:00,162.07,162.07,161.98,161.99,1238100008.0
2007-09-24 11:01:00,162.01,162.04,162.0,162.025,1094100003.0
2007-09-24 11:02:00,162.02,162.07,162.02,162.065,1396000011.0
2007-09-24 11:03:00,162.06,162.12,162.05,162.07,1965799992.0
2007-09-24 11:04:00,162.075,162.1,162.06,162.06,1965799992.0
2007-09-24 11:05:00,162.06,162.08,162.05,162.07,860199991.0
2007-09-24 11:06:00,162.075,162.1,162.055,162.095,860199991.0
2007-09-24 11:07:00,162.095,162.095,162.06,162.075,1727499994.0
2007-09-24 11:08:00,162.07,162.1,162.05,162.09,1147699984.0
2007-09-24 11:09:00,162.09,162.095,162.07,162.09,915499999.0
2007-09-24 11:10:00,162.09,162.14,162.09,162.125,1017899996.0
2007-09-24 11:11:00,162.13,162.14,162.115,162.135,984500011.0
2007-09-24 11:12:00,162.135,162.15,162.125,162.15,594499997.0
2007-09-24 11:13:00,162.15,162.16,162.125,162.15,1516299998.0
2007-09-24 11:14:00,162.155,162.17,162.14,162.17,1161699995.0
2007-09-24 11:15:00,162.17,162.19,162.14,162.17,1346699990.0
2007-09-24 11:16:00,162.17,162.185,162.16,162.18,226100000.0
2007-09-24 11:17:00,162.185,162.19,162.16,162.185,976700003.0
2007-09-24 11:18:00,162.185,162.19,162.17,162.18,510399993.0
2007-09-24 11:19:00,162.18,162.19,162.175,162.18,375400003.0
2007-09-24 11:20:00,162.18,162.18,162.145,162.165,1362599993.0
2007-09-24 11:21:00,162.165,162.17,162.15,162.16,528200001.0
2007-09-24 11:22:00,162.16,162.165,162.145,162.145,267900002.0
2007-09-24 11:23:00,162.145,162.17,162.145,162.17,432600000.0
2007-09-24 11:24:00,162.17,162.17,162.16,162.16,266800005.0
2007-09-24 11:25:00,162.16,162.165,162.15,162.16,560900001.0
2007-09-24 11:26:00,162.16,162.165,162.14,162.145,807899995.0
2007-09-24 11:27:00,162.15,162.165,162.145,162.15,1031900009.0
2007-09-24 11:28:00,162.15,162.17,162.14,162.155,680899996.0
2007-09-24 11:29:00,162.15,162.15,162.12,162.125,1394300000.0
2007-09-24 11:30:00,162.125,162.13,162.12,162.12,621600008.0
2007-09-24 11:31:00,162.12,162.12,162.08,162.11,1708699994.0
2007-09-24 11:32:00,162.11,162.14,162.11,162.12,1638800005.0
2007-09-24 11:33:00,162.125,162.13,162.12,162.125,867300006.0
2007-09-24 11:34:00,162.125,162.145,162.12,162.135,1254099998.0
2007-09-24 11:35:00,162.135,162.15,162.12,162.12,648599999.0
2007-09-24 11:36:00,162.12,162.125,162.1,162.105,1549399977.0
2007-09-24 11:37:00,162.105,162.13,162.1,162.125,582599996.0
2007-09-24 11:38:00,162.125,162.125,162.11,162.11,353600000.0
2007-09-24 11:39:00,162.11,162.12,162.08,162.085,740300000.0
2007-09-24 11:40:00,162.085,162.085,162.055,162.06,1009100006.0
2007-09-24 11:41:00,162.06,162.08,162.05,162.06,913200000.0
2007-09-24 11:42:00,162.07,162.08,162.055,162.06,716000004.0
2007-09-24 11:43:00,162.065,162.08,162.05,162.08,776700004.0
2007-09-24 11:44:00,162.08,162.155,162.07,162.15,1223999999.0
2007-09-24 11:45:00,162.15,162.155,162.12,162.12,1067800002.0
2007-09-24 11:46:00,162.13,162.135,162.12,162.135,737699996.0
2007-09-24 11:47:00,162.135,162.16,162.115,162.15,1233999994.0
2007-09-24 11:48:00,162.15,162.16,162.14,162.14,538499995.0
2007-09-24 11:49:00,162.14,162.16,162.14,162.16,482699999.0
2007-09-24 11:50:00,162.16,162.16,162.135,162.145,486199994.0
2007-09-24 11:51:00,162.145,162.16,162.14,162.16,451999999.0
2007-09-24 11:52:00,162.16,162.16,162.145,162.16,327000000.0
2007-09-24 11:53:00,162.16,162.16,162.145,162.155,280999999.0
2007-09-24 11:54:00,162.15,162.18,162.15,162.165,343499999.0
2007-09-24 11:55:00,162.165,162.19,162.165,162.18,303399996.0
2007-09-24 11:56:00,162.18,162.19,162.17,162.18,605699998.0
2007-09-24 11:57:00,162.18,162.225,162.16,162.2,2033000002.0
2007-09-24 11:58:00,162.205,162.21,162.18,162.18,1307299996.0
2007-09-24 11:59:00,162.18,162.205,162.175,162.2,160500000.0
2007-09-24 12:00:00,162.2,162.255,162.195,162.255,1394200004.0
2007-09-24 12:01:00,162.25,162.27,162.235,162.255,781100004.0
2007-09-24 12:02:00,162.27,162.39,162.26,162.39,1664699997.0
2007-09-24 12:03:00,162.395,162.41,162.365,162.38,1664699997.0
2007-09-24 12:04:00,162.375,162.39,162.345,162.365,1624099992.0
2007-09-24 12:05:00,162.36,162.375,162.355,162.37,897900000.0
2007-09-24 12:06:00,162.37,162.37,162.36,162.365,490600000.0
2007-09-24 12:07:00,162.36,162.365,162.345,162.345,249400001.0
2007-09-24 12:08:00,162.34,162.34,162.3,162.33,1678500004.0
2007-09-24 12:09:00,162.33,162.33,162.3,162.305,742999995.0
2007-09-24 12:10:00,162.305,162.325,162.295,162.3,1003999998.0
2007-09-24 12:11:00,162.295,162.305,162.25,162.27,1655800002.0
2007-09-24 12:12:00,162.265,162.27,162.245,162.26,1815099982.0
2007-09-24 12:13:00,162.255,162.285,162.25,162.275,515499991.0
2007-09-24 12:14:00,162.275,162.275,162.245,162.25,1512200007.0
2007-09-24 12:15:00,162.245,162.28,162.225,162.25,2105300003.0
2007-09-24 12:16:00,162.25,162.26,162.215,162.23,1343599989.0
2007-09-24 12:17:00,162.23,162.235,162.205,162.215,651800001.0
2007-09-24 12:18:00,162.21,162.24,162.21,162.24,1197900005.0
2007-09-24 12:19:00,162.25,162.31,162.25,162.29,632600014.0
2007-09-24 12:20:00,162.285,162.3,162.27,162.295,632600014.0
2007-09-24 12:21:00,162.29,162.315,162.27,162.315,812500000.0
2007-09-24 12:22:00,162.315,162.33,162.3,162.305,1984500012.0
2007-09-24 12:23:00,162.31,162.315,162.26,162.27,472000002.0
2007-09-24 12:24:00,162.27,162.27,162.24,162.245,1126399990.0
2007-09-24 12:25:00,162.25,162.265,162.23,162.245,1223299994.0
2007-09-24 12:26:00,162.24,162.28,162.23,162.23,1401300016.0
2007-09-24 12:27:00,162.24,162.265,162.22,162.235,1401300016.0
2007-09-24 12:28:00,162.24,162.25,162.23,162.245,1455500001.0
2007-09-24 12:29:00,162.245,162.27,162.235,162.26,1528199996.0
2007-09-24 12:30:00,162.265,162.31,162.25,162.31,1489399995.0
2007-09-24 12:31:00,162.31,162.345,162.3,162.345,855100004.0
2007-09-24 12:32:00,162.345,162.42,162.345,162.39,1262699994.0
2007-09-24 12:33:00,162.395,162.44,162.385,162.415,798399994.0
2007-09-24 12:34:00,162.415,162.435,162.395,162.425,1505299991.0
2007-09-24 12:35:00,162.415,162.425,162.395,162.415,796200003.0
2007-09-24 12:36:00,162.415,162.455,162.405,162.45,582400003.0
2007-09-24 12:37:00,162.45,162.45,162.405,162.43,853300004.0
2007-09-24 12:38:00,162.43,162.44,162.41,162.415,785099996.0
2007-09-24 12:39:00,162.415,162.425,162.405,162.41,834399997.0
2007-09-24 12:40:00,162.41,162.42,162.41,162.41,343800000.0
2007-09-24 12:41:00,162.41,162.41,162.41,162.41,39200000.0
2007-09-24 12:42:00,162.41,162.415,162.4,162.4,485600001.0
2007-09-24 12:43:00,162.4,162.405,162.35,162.35,415400000.0
2007-09-24 12:44:00,162.35,162.355,162.33,162.335,774199988.0
2007-09-24 12:45:00,162.33,162.345,162.3,162.31,1400999991.0
2007-09-24 12:46:00,162.32,162.32,162.26,162.26,911599996.0
2007-09-24 12:47:00,162.265,162.335,162.265,162.305,1183799996.0
2007-09-24 12:48:00,162.31,162.34,162.31,162.33,1287000002.0
2007-09-24 12:49:00,162.33,162.33,162.31,162.32,939100003.0
2007-09-24 12:50:00,162.32,162.335,162.31,162.315,1090800005.0
2007-09-24 12:51:00,162.315,162.325,162.31,162.325,667000006.0
2007-09-24 12:52:00,162.325,162.335,162.325,162.33,480700004.0
2007-09-24 12:53:00,162.33,162.335,162.31,162.325,933999998.0
2007-09-24 12:54:00,162.325,162.33,162.305,162.305,1278099992.0
2007-09-24 12:55:00,162.305,162.32,162.28,162.295,1894499996.0
2007-09-24 12:56:00,162.3,162.3,162.285,162.285,1022999992.0
2007-09-24 12:57:00,162.26,162.29,162.26,162.29,759500001.0
2007-09-24 12:58:00,162.29,162.3,162.28,162.28,759500001.0
2007-09-24 12:59:00,162.28,162.29,162.26,162.27,1279199988.0
2007-09-24 13:00:00,162.27,162.275,162.24,162.25,1279199988.0
2007-09-24 13:01:00,162.25,162.26,162.245,162.25,889400000.0
2007-09-24 13:02:00,162.26,162.275,162.25,162.275,1988499997.0
2007-09-24 13:03:00,162.275,162.275,162.235,162.26,1918700000.0
2007-09-24 13:04:00,162.26,162.29,162.25,162.285,1108300003.0
2007-09-24 13:05:00,162.29,162.295,162.285,162.29,163299999.0
2007-09-24 13:06:00,162.3,162.32,162.29,162.31,2093100011.0
2007-09-24 13:07:00,162.32,162.33,162.3,162.305,2093100011.0
2007-09-24 13:08:00,162.31,162.39,162.3,162.38,1713700012.0
2007-09-24 13:09:00,162.38,162.41,162.38,162.395,1713700012.0
2007-09-24 13:10:00,162.385,162.39,162.3,162.315,1558399996.0
2007-09-24 13:11:00,162.31,162.315,162.27,162.305,2011980002.0
2007-09-24 13:12:00,162.305,162.33,162.3,162.31,1921700000.0
2007-09-24 13:13:00,162.31,162.315,162.27,162.29,1631999988.0
2007-09-24 13:14:00,162.29,162.29,162.25,162.25,1904500003.0
2007-09-24 13:15:00,162.25,162.25,162.225,162.24,909000002.0
2007-09-24 13:16:00,162.245,162.245,162.2,162.22,1268600003.0
2007-09-24 13:17:00,162.24,162.3,162.23,162.29,1458100005.0
2007-09-24 13:18:00,162.3,162.33,162.3,162.325,1458100005.0
2007-09-24 13:19:00,162.325,162.34,162.315,162.325,1547300008.0
2007-09-24 13:20:00,162.34,162.34,162.27,162.3,698699996.0
2007-09-24 13:21:00,162.305,162.305,162.29,162.295,698699996.0
2007-09-24 13:22:00,162.295,162.295,162.27,162.275,530299999.0
2007-09-24 13:23:00,162.275,162.295,162.265,162.295,720800003.0
2007-09-24 13:24:00,162.295,162.305,162.29,162.29,1173300010.0
2007-09-24 13:25:00,162.3,162.3,162.24,162.24,1524100005.0
2007-09-24 13:26:00,162.245,162.28,162.24,162.27,1524100005.0
2007-09-24 13:27:00,162.27,162.28,162.265,162.275,1125900005.0
2007-09-24 13:28:00,162.275,162.325,162.27,162.315,1278800005.0
2007-09-24 13:29:00,162.32,162.37,162.32,162.35,1247000005.0
2007-09-24 13:30:00,162.35,162.35,162.25,162.26,1881499989.0
2007-09-24 13:31:00,162.265,162.275,162.24,162.255,1881499989.0
2007-09-24 13:32:00,162.255,162.26,162.215,162.23,552000002.0
2007-09-24 13:33:00,162.23,162.23,162.185,162.185,1008000002.0
2007-09-24 13:34:00,162.19,162.2,162.18,162.185,1583999991.0
2007-09-24 13:35:00,162.19,162.2,162.185,162.19,806700003.0
2007-09-24 13:36:00,162.19,162.195,162.13,162.13,1359000002.0
2007-09-24 13:37:00,162.13,162.175,162.12,162.155,1699699997.0
2007-09-24 13:38:00,162.16,162.21,162.16,162.21,1369199981.0
2007-09-24 13:39:00,162.2,162.21,162.19,162.195,1369199981.0
2007-09-24 13:40:00,162.2,162.21,162.195,162.21,287199999.0
2007-09-24 13:41:00,162.205,162.22,162.205,162.21,435499996.0
2007-09-24 13:42:00,162.21,162.27,162.21,162.265,954799996.0
2007-09-24 13:43:00,162.265,162.27,162.25,162.265,741800003.0
2007-09-24 13:44:00,162.26,162.26,162.24,162.25,545200000.0
2007-09-24 13:45:00,162.25,162.25,162.235,162.25,783600001.0
2007-09-24 13:46:00,162.245,162.255,162.245,162.255,88100002.0
2007-09-24 13:47:00,162.26,162.28,162.26,162.28,384500001.0
2007-09-24 13:48:00,162.28,162.28,162.25,162.255,529100002.0
2007-09-24 13:49:00,162.255,162.255,162.245,162.25,348199997.0
2007-09-24 13:50:00,162.255,162.275,162.24,162.27,1258100006.0
2007-09-24 13:51:00,162.27,162.275,162.25,162.255,495300000.0
2007-09-24 13:52:00,162.26,162.27,162.235,162.26,1302300005.0
2007-09-24 13:53:00,162.26,162.265,162.255,162.26,463199990.0
2007-09-24 13:54:00,162.26,162.26,162.23,162.235,525500001.0
2007-09-24 13:55:00,162.235,162.25,162.235,162.245,424700001.0
2007-09-24 13:56:00,162.245,162.3,162.235,162.27,1620700007.0
2007-09-24 13:57:00,162.27,162.285,162.265,162.27,658700008.0
2007-09-24 13:58:00,162.28,162.28,162.19,162.23,1896199998.0
2007-09-24 13:59:00,162.24,162.31,162.23,162.3,1896199998.0
2007-09-24 14:00:00,162.3,162.32,162.255,162.285,1277200008.0
2007-09-24 14:01:00,162.28,162.28,162.21,162.24,1010800005.0
2007-09-24 14:02:00,162.24,162.27,162.24,162.27,490699995.0
2007-09-24 14:03:00,162.265,162.265,162.235,162.26,300600002.0
2007-09-24 14:04:00,162.26,162.265,162.24,162.245,1054400003.0
2007-09-24 14:05:00,162.245,162.26,162.24,162.26,143199999.0
2007-09-24 14:06:00,162.26,162.26,162.24,162.26,393400001.0
2007-09-24 14:07:00,162.26,162.32,162.26,162.305,1935499996.0
2007-09-24 14:08:00,162.3,162.33,162.29,162.315,1448299994.0
2007-09-24 14:09:00,162.315,162.335,162.29,162.33,1396700015.0
2007-09-24 14:10:00,162.325,162.33,162.31,162.315,1108200004.0
2007-09-24 14:11:00,162.31,162.32,162.265,162.28,1525199997.0
2007-09-24 14:12:00,162.27,162.305,162.26,162.285,1285299988.0
2007-09-24 14:13:00,162.285,162.29,162.26,162.28,1249000000.0
2007-09-24 14:14:00,162.28,162.335,162.265,162.335,1353800006.0
2007-09-24 14:15:00,162.34,162.36,162.31,162.31,1310700004.0
2007-09-24 14:16:00,162.315,162.36,162.28,162.29,1310700004.0
2007-09-24 14:17:00,162.28,162.28,162.24,162.25,1639400016.0
2007-09-24 14:18:00,162.26,162.32,162.26,162.3,1639400016.0
2007-09-24 14:19:00,162.31,162.375,162.31,162.355,1639400016.0
2007-09-24 14:20:00,162.36,162.375,162.325,162.345,1608699996.0
2007-09-24 14:21:00,162.345,162.35,162.31,162.315,990300001.0
2007-09-24 14:22:00,162.315,162.315,162.25,162.26,1465499998.0
2007-09-24 14:23:00,162.26,162.26,162.18,162.195,1535000005.0
2007-09-24 14:24:00,162.195,162.2,162.145,162.175,1151499995.0
2007-09-24 14:25:00,162.175,162.195,162.155,162.17,1370700000.0
2007-09-24 14:26:00,162.175,162.175,162.135,162.15,1596400001.0
2007-09-24 14:27:00,162.15,162.17,162.14,162.16,1445799997.0
2007-09-24 14:28:00,162.165,162.185,162.155,162.185,1236899997.0
2007-09-24 14:29:00,162.18,162.205,162.18,162.185,648300000.0
2007-09-24 14:30:00,162.19,162.21,162.18,162.19,1318900011.0
2007-09-24 14:31:00,162.19,162.21,162.175,162.19,1912399989.0
2007-09-24 14:32:00,162.185,162.205,162.175,162.19,897799993.0
2007-09-24 14:33:00,162.185,162.185,162.16,162.165,1307599998.0
2007-09-24 14:34:00,162.17,162.175,162.155,162.165,1921700007.0
2007-09-24 14:35:00,162.16,162.18,162.15,162.18,745200003.0
2007-09-24 14:36:00,162.18,162.205,162.165,162.165,1338800004.0
2007-09-24 14:37:00,162.165,162.185,162.16,162.18,615199995.0
2007-09-24 14:38:00,162.18,162.19,162.17,162.19,700799997.0
2007-09-24 14:39:00,162.19,162.19,162.185,162.19,347900003.0
2007-09-24 14:40:00,162.19,162.195,162.175,162.175,1126800011.0
2007-09-24 14:41:00,162.18,162.19,162.175,162.19,861800005.0
2007-09-24 14:42:00,162.19,162.21,162.18,162.205,866800002.0
2007-09-24 14:43:00,162.21,162.29,162.21,162.285,1151299997.0
2007-09-24 14:44:00,162.285,162.31,162.27,162.285,1540700000.0
2007-09-24 14:45:00,162.285,162.315,162.28,162.305,1564599998.0
2007-09-24 14:46:00,162.305,162.315,162.28,162.29,921000002.0
2007-09-24 14:47:00,162.295,162.3,162.25,162.28,1231299999.0
2007-09-24 14:48:00,162.28,162.305,162.265,162.295,1518199990.0
2007-09-24 14:49:00,162.3,162.31,162.285,162.305,1015799994.0
2007-09-24 14:50:00,162.31,162.315,162.29,162.305,1015700007.0
2007-09-24 14:51:00,162.305,162.34,162.305,162.315,1217799995.0
2007-09-24 14:52:00,162.315,162.315,162.255,162.265,1517799997.0
2007-09-24 14:53:00,162.27,162.32,162.26,162.32,2014600000.0
2007-09-24 14:54:00,162.315,162.33,162.225,162.245,1690099988.0
2007-09-24 14:55:00,162.245,162.255,162.205,162.225,1830400011.0
2007-09-24 14:56:00,162.225,162.23,162.185,162.23,1818799997.0
2007-09-24 14:57:00,162.23,162.26,162.19,162.25,1441300013.0
2007-09-24 14:58:00,162.24,162.265,162.235,162.24,1441300013.0
2007-09-24 14:59:00,162.24,162.25,162.195,162.205,1380299999.0
2007-09-24 15:00:00,162.21,162.27,162.19,162.27,1215299988.0
2007-09-24 15:01:00,162.27,162.28,162.215,162.23,1215299988.0
2007-09-24 15:02:00,162.23,162.23,162.215,162.215,949900001.0
2007-09-24 15:03:00,162.22,162.23,162.195,162.2,631399997.0
2007-09-24 15:04:00,162.19,162.25,162.19,162.23,1030599997.0
2007-09-24 15:05:00,162.23,162.24,162.2,162.21,1030599997.0
2007-09-24 15:06:00,162.215,162.24,162.205,162.215,890508187.0
2007-09-24 15:07:00,162.22,162.24,162.2,162.235,2017699995.0
2007-09-24 15:08:00,162.235,162.235,162.2,162.21,1059000002.0
2007-09-24 15:09:00,162.21,162.22,162.2,162.205,1369300000.0
2007-09-24 15:10:00,162.205,162.24,162.2,162.21,1720200006.0
2007-09-24 15:11:00,162.215,162.23,162.205,162.21,483999998.0
2007-09-24 15:12:00,162.205,162.215,162.2,162.2,562599992.0
2007-09-24 15:13:00,162.205,162.205,162.195,162.2,278600001.0
2007-09-24 15:14:00,162.2,162.225,162.195,162.225,1298099995.0
2007-09-24 15:15:00,162.215,162.215,162.205,162.205,80600000.0
2007-09-24 15:16:00,162.2,162.22,162.2,162.205,352200000.0
2007-09-24 15:17:00,162.21,162.225,162.2,162.205,366699999.0
2007-09-24 15:18:00,162.205,162.215,162.185,162.185,385399999.0
2007-09-24 15:19:00,162.185,162.2,162.185,162.19,368500003.0
2007-09-24 15:20:00,162.19,162.19,162.155,162.16,769899996.0
2007-09-24 15:21:00,162.165,162.18,162.165,162.17,137700000.0
2007-09-24 15:22:00,162.165,162.165,162.13,162.14,968300001.0
2007-09-24 15:23:00,162.14,162.15,162.12,162.13,955199999.0
2007-09-24 15:24:00,162.13,162.13,162.1,162.1,1081949992.0
2007-09-24 15:25:00,162.1,162.105,162.02,162.03,2078699990.0
2007-09-24 15:26:00,162.03,162.03,161.97,162.01,1241399984.0
2007-09-24 15:27:00,162.02,162.085,162.01,162.045,2066099989.0
2007-09-24 15:28:00,162.045,162.055,161.98,161.98,1665800001.0
2007-09-24 15:29:00,161.98,162.0,161.955,161.96,1390599993.0
2007-09-24 15:30:00,161.955,162.0,161.955,161.98,1393699996.0
2007-09-24 15:31:00,161.98,161.995,161.945,161.99,914499993.0
2007-09-24 15:32:00,161.99,162.01,161.99,162.005,1712500002.0
2007-09-24 15:33:00,162.01,162.03,161.99,162.0,1535299999.0
2007-09-24 15:34:00,162.005,162.02,161.99,162.01,1535299999.0
2007-09-24 15:35:00,162.01,162.015,161.97,161.98,944900000.0
2007-09-24 15:36:00,161.98,162.0,161.97,161.98,558899999.0
2007-09-24 15:37:00,161.975,162.005,161.97,161.98,941299997.0
2007-09-24 15:38:00,161.98,162.01,161.97,161.97,1203699996.0
2007-09-24 15:39:00,161.975,161.99,161.95,161.955,1199300009.0
2007-09-24 15:40:00,161.955,161.985,161.955,161.98,441100000.0
2007-09-24 15:41:00,161.98,162.03,161.98,162.03,429600000.0
2007-09-24 15:42:00,162.03,162.07,162.005,162.06,1653300006.0
2007-09-24 15:43:00,162.06,162.085,162.045,162.085,968099998.0
2007-09-24 15:44:00,162.085,162.1,162.08,162.08,1108300003.0
2007-09-24 15:45:00,162.075,162.09,162.0,162.005,2092400013.0
2007-09-24 15:46:00,162.01,162.01,161.94,161.96,1572239902.0
2007-09-24 15:47:00,161.96,162.02,161.96,162.01,2037199991.0
2007-09-24 15:48:00,162.01,162.01,161.955,161.96,829000001.0
2007-09-24 15:49:00,161.955,162.015,161.945,162.0,1406800005.0
2007-09-24 15:50:00,161.995,162.005,161.95,161.96,1175300006.0
2007-09-24 15:51:00,161.96,161.97,161.93,161.94,1169500006.0
2007-09-24 15:52:00,161.94,161.945,161.86,161.86,824499998.0
2007-09-24 15:53:00,161.87,161.87,161.845,161.865,929399999.0
2007-09-24 15:54:00,161.86,161.87,161.835,161.87,576699999.0
2007-09-24 15:55:00,161.865,161.9,161.85,161.865,1165950005.0
2007-09-24 15:56:00,161.865,161.88,161.85,161.86,443200000.0
2007-09-24 15:57:00,161.86,161.925,161.855,161.92,1666199988.0
2007-09-24 15:58:00,161.915,161.93,161.9,161.9,1213900004.0
2007-09-24 15:59:00,161.9,161.945,161.895,161.945,1233399995.0
2007-09-24 16:00:00,161.94,161.945,161.92,161.93,896474999.0
2007-09-24 16:01:00,161.93,161.97,161.92,161.95,765499998.0
2007-09-24 16:02:00,161.955,161.99,161.945,161.98,1561100006.0
2007-09-24 16:03:00,161.975,161.985,161.965,161.975,1220799995.0
2007-09-24 16:04:00,161.975,161.985,161.925,161.955,1230699996.0
2007-09-24 16:05:00,161.95,161.96,161.935,161.955,932499990.0
2007-09-24 16:06:00,161.95,161.97,161.93,161.93,1677799994.0
2007-09-24 16:07:00,161.935,161.94,161.92,161.92,1365399993.0
2007-09-24 16:08:00,161.925,161.925,161.875,161.875,1267399990.0
2007-09-24 16:09:00,161.88,161.88,161.81,161.815,1477700005.0
2007-09-24 16:10:00,161.82,161.85,161.81,161.82,1260399988.0
2007-09-24 16:11:00,161.83,161.85,161.82,161.84,1260399988.0
2007-09-24 16:12:00,161.835,161.86,161.835,161.86,1878099981.0
2007-09-24 16:13:00,161.86,161.88,161.85,161.87,2057299980.0
2007-09-24 16:14:00,161.87,161.905,161.87,161.895,1560300007.0
2007-09-24 16:15:00,161.895,161.95,161.895,161.93,1965399990.0
2007-09-24 16:16:00,161.94,161.98,161.92,161.92,1056200016.0
2007-09-24 16:17:00,161.925,161.96,161.915,161.96,1056200016.0
2007-09-24 16:18:00,161.965,161.99,161.955,161.97,2067199998.0
2007-09-24 16:19:00,161.97,161.98,161.945,161.945,991899994.0
2007-09-24 16:20:00,161.945,161.97,161.94,161.96,1710399988.0
2007-09-24 16:21:00,161.955,161.98,161.95,161.97,576599998.0
2007-09-24 16:22:00,161.965,162.02,161.96,162.02,1588999991.0
2007-09-24 16:23:00,162.02,162.06,162.02,162.05,1260700007.0
2007-09-24 16:24:00,162.05,162.06,162.03,162.04,1410399996.0
2007-09-24 16:25:00,162.04,162.055,162.02,162.035,1957599981.0
2007-09-24 16:26:00,162.035,162.06,162.035,162.06,1431699995.0
2007-09-24 16:27:00,162.07,162.17,162.07,162.17,876400000.0
2007-09-24 16:28:00,162.16,162.16,162.06,162.09,876400000.0
2007-09-24 16:29:00,162.08,162.14,162.06,162.11,876400000.0
2007-09-24 16:30:00,162.1,162.12,162.06,162.08,876400000.0
2007-09-24 16:31:00,162.085,162.085,162.035,162.045,876400000.0
2007-09-24 16:32:00,162.05,162.09,162.045,162.08,1234399999.0
2007-09-24 16:33:00,162.08,162.09,162.015,162.03,1205300008.0
2007-09-24 16:34:00,162.02,162.09,162.015,162.085,1322799997.0
2007-09-24 16:35:00,162.085,162.11,162.04,162.05,1618499988.0
2007-09-24 16:36:00,162.055,162.085,162.05,162.065,833899999.0
2007-09-24 16:37:00,162.07,162.07,162.025,162.03,1143099997.0
2007-09-24 16:38:00,162.03,162.05,162.02,162.04,581800004.0
2007-09-24 16:39:00,162.05,162.085,162.04,162.07,411300001.0
2007-09-24 16:40:00,162.065,162.1,162.06,162.07,1200999992.0
2007-09-24 16:41:00,162.065,162.09,162.05,162.08,999599995.0
2007-09-24 16:42:00,162.08,162.155,162.07,162.115,1257699998.0
2007-09-24 16:43:00,162.11,162.145,162.11,162.135,1182599999.0
2007-09-24 16:44:00,162.14,162.16,162.115,162.155,1185400005.0
2007-09-24 16:45:00,162.155,162.165,162.125,162.125,1079100002.0
2007-09-24 16:46:00,162.125,162.19,162.115,162.18,1476299998.0
2007-09-24 16:47:00,162.175,162.2,162.165,162.18,1379000000.0
2007-09-24 16:48:00,162.18,162.195,162.16,162.175,1380699999.0
2007-09-24 16:49:00,162.17,162.185,162.115,162.135,602999997.0
2007-09-24 16:50:00,162.135,162.15,162.115,162.12,1631700002.0
2007-09-24 16:51:00,162.125,162.13,162.085,162.09,1157900001.0
2007-09-24 16:52:00,162.095,162.115,162.09,162.105,885499999.0
2007-09-24 16:53:00,162.095,162.105,162.08,162.09,843099998.0
2007-09-24 16:54:00,162.09,162.135,162.09,162.125,1407800002.0
2007-09-24 16:55:00,162.125,162.145,162.12,162.135,651500008.0
2007-09-24 16:56:00,162.135,162.16,162.09,162.11,1082600002.0
2007-09-24 16:57:00,162.11,162.12,162.03,162.035,1011350002.0
2007-09-24 16:58:00,162.035,162.065,162.025,162.045,580799997.0
2007-09-24 16:59:00,162.04,162.05,162.005,162.025,1478199993.0
2007-09-24 17:00:00,162.025,162.03,162.0,162.0,1631300004.0
2007-09-24 17:01:00,162.005,162.005,161.95,161.955,1823499995.0
2007-09-24 17:02:00,161.95,161.96,161.92,161.93,1047399994.0
2007-09-24 17:03:00,161.92,161.93,161.91,161.91,1047399994.0
2007-09-24 17:04:00,161.9,161.92,161.9,161.9,1047399994.0
2007-09-24 17:05:00,161.9,161.94,161.895,161.93,1047399994.0
2007-09-24 17:06:00,161.93,161.93,161.91,161.92,1665300000.0
2007-09-24 17:07:00,161.92,161.94,161.91,161.91,1149799998.0
2007-09-24 17:08:00,161.9,161.92,161.84,161.85,1868199994.0
2007-09-24 17:09:00,161.86,161.87,161.85,161.86,1868199994.0
2007-09-24 17:10:00,161.85,161.88,161.85,161.875,1868199994.0
2007-09-24 17:11:00,161.87,161.91,161.87,161.91,705999993.0
2007-09-24 17:12:00,161.9,161.97,161.9,161.95,2042799997.0
2007-09-24 17:13:00,161.945,161.97,161.93,161.97,2042799997.0
2007-09-24 17:14:00,161.96,161.96,161.92,161.93,2091199986.0
2007-09-24 17:15:00,161.93,161.94,161.91,161.92,2091199986.0
2007-09-24 17:16:00,161.91,161.91,161.86,161.86,1445599998.0
2007-09-24 17:17:00,161.86,161.88,161.86,161.87,1445599998.0
2007-09-24 17:18:00,161.87,161.89,161.86,161.88,1685799983.0
2007-09-24 17:19:00,161.88,161.88,161.86,161.87,2075999996.0
2007-09-24 17:20:00,161.89,161.93,161.88,161.9,2104999988.0
2007-09-24 17:21:00,161.89,161.91,161.85,161.87,2104999988.0
2007-09-24 17:22:00,161.88,161.91,161.87,161.88,2104999988.0
2007-09-24 17:23:00,161.87,161.89,161.86,161.86,2104999988.0
2007-09-24 17:24:00,161.87,161.87,161.86,161.87,2104999988.0
2007-09-24 17:25:00,161.86,161.88,161.85,161.85,2104999988.0
2007-09-24 17:26:00,161.85,161.86,161.84,161.85,2104999988.0
2007-09-24 17:27:00,161.87,161.88,161.85,161.88,2146500003.0
2007-09-24 17:28:00,161.89,161.9,161.87,161.87,2146500003.0
2007-09-24 17:29:00,161.88,161.91,161.86,161.91,2146500003.0
2007-09-24 17:30:00,161.88,161.91,161.88,161.9,1776900007.0
2007-09-24 17:31:00,161.91,161.96,161.9,161.9,1776900007.0
2007-09-24 17:32:00,161.91,161.91,161.85,161.85,1776900007.0
2007-09-24 17:33:00,161.84,161.85,161.79,161.8,1776900007.0
2007-09-24 17:34:00,161.79,161.8,161.73,161.73,1776900007.0
2007-09-24 17:35:00,161.74,161.78,161.73,161.77,1776900007.0
2007-09-24 17:36:00,161.78,161.86,161.77,161.85,1776900007.0
2007-09-24 17:37:00,161.86,161.86,161.78,161.81,1776900007.0
2007-09-24 17:38:00,161.82,161.86,161.79,161.79,1776900007.0
2007-09-24 17:39:00,161.8,161.8,161.78,161.78,1776900007.0
2007-09-24 17:40:00,161.78,161.79,161.78,161.78,1776900007.0
2007-09-24 17:41:00,161.77,161.79,161.75,161.75,1980100007.0
2007-09-24 17:42:00,161.75,161.78,161.74,161.77,1980100007.0
2007-09-24 17:43:00,161.79,161.88,161.79,161.88,2033400005.0
2007-09-24 17:44:00,161.88,161.93,161.88,161.91,2033400005.0
2007-09-24 17:45:00,161.89,161.9,161.87,161.89,1149999996.0
2007-09-24 17:46:00,161.89,161.91,161.89,161.9,1149999996.0
2007-09-24 17:47:00,161.89,161.9,161.85,161.87,1500900022.0
2007-09-24 17:48:00,161.87,161.87,161.84,161.85,1500900022.0
2007-09-24 17:49:00,161.85,161.87,161.84,161.86,2125299999.0
2007-09-24 17:50:00,161.87,161.89,161.86,161.86,2125299999.0
2007-09-24 17:51:00,161.85,161.86,161.83,161.84,2125299999.0
2007-09-24 17:52:00,161.85,161.87,161.85,161.86,2125299999.0
2007-09-24 17:53:00,161.87,161.87,161.83,161.84,2125299999.0
2007-09-24 17:54:00,161.85,161.85,161.82,161.83,2125299999.0
2007-09-24 17:55:00,161.84,161.85,161.83,161.84,2125299999.0
2007-09-24 17:56:00,161.83,161.91,161.83,161.89,2125299999.0
2007-09-24 17:57:00,161.89,161.9,161.85,161.86,1656900008.0
2007-09-24 17:58:00,161.86,161.88,161.86,161.87,1194600000.0
2007-09-24 17:59:00,161.89,161.9,161.86,161.87,1753800001.0
2007-09-24 18:00:00,161.86,161.9,161.84,161.88,1753800001.0
2007-09-24 18:01:00,161.89,161.9,161.88,161.89,1753800001.0
2007-09-24 18:02:00,161.9,161.91,161.9,161.9,1753800001.0
2007-09-24 18:03:00,161.91,161.93,161.91,161.93,1069099998.0
2007-09-24 18:04:00,161.93,161.955,161.92,161.955,1069099998.0
2007-09-24 18:05:00,161.955,161.96,161.95,161.96,1120200004.0
2007-09-24 18:06:00,161.96,162.02,161.95,162.0,1592999999.0
2007-09-24 18:07:00,162.0,162.0,161.955,161.97,1831699991.0
2007-09-24 18:08:00,161.97,161.98,161.95,161.95,1776599997.0
2007-09-24 18:09:00,161.95,161.96,161.92,161.96,1266900005.0
2007-09-24 18:10:00,161.96,161.97,161.95,161.95,726699999.0
2007-09-24 18:11:00,161.95,161.96,161.94,161.94,2001899995.0
2007-09-24 18:12:00,161.94,161.95,161.915,161.925,1323799987.0
2007-09-24 18:13:00,161.94,161.97,161.93,161.97,1977299999.0
2007-09-24 18:14:00,161.96,161.97,161.95,161.95,953200000.0
2007-09-24 18:15:00,161.95,161.96,161.93,161.94,1310299989.0
2007-09-24 18:16:00,161.93,161.94,161.92,161.94,2020900018.0
2007-09-24 18:17:00,161.94,161.95,161.92,161.93,2020900018.0
2007-09-24 18:18:00,161.93,161.93,161.91,161.91,995899995.0
2007-09-24 18:19:00,161.91,161.95,161.91,161.94,855300002.0
2007-09-24 18:20:00,161.95,161.95,161.94,161.94,358299998.0
2007-09-24 18:21:00,161.94,161.94,161.935,161.94,358299998.0
2007-09-24 18:22:00,161.94,161.97,161.93,161.93,2082200005.0
2007-09-24 18:23:00,161.94,161.95,161.93,161.945,1602199995.0
2007-09-24 18:24:00,161.945,161.97,161.935,161.96,1392699998.0
2007-09-24 18:25:00,161.96,161.96,161.96,161.96,540499999.0
2007-09-24 18:26:00,161.96,161.96,161.92,161.94,1134499995.0
2007-09-24 18:27:00,161.93,161.94,161.915,161.915,1136299990.0
2007-09-24 18:28:00,161.92,161.93,161.91,161.93,467299998.0
2007-09-24 18:29:00,161.93,161.97,161.925,161.965,482899996.0
2007-09-24 18:30:00,161.97,161.98,161.965,161.965,890399996.0
2007-09-24 18:31:00,161.97,161.98,161.97,161.97,290699997.0
2007-09-24 18:32:00,161.97,161.97,161.97,161.97,38400000.0
2007-09-24 18:33:00,161.96,161.97,161.91,161.91,1477900002.0
2007-09-24 18:34:00,161.91,161.93,161.905,161.93,1477900002.0
2007-09-24 18:35:00,161.93,161.93,161.93,161.93,344000000.0
2007-09-24 18:36:00,161.93,161.93,161.9,161.92,1796300007.0
2007-09-24 18:37:00,161.92,161.92,161.91,161.92,618599993.0
2007-09-24 18:38:00,161.92,161.94,161.92,161.94,1906400003.0
2007-09-24 18:39:00,161.94,161.95,161.93,161.94,1271299990.0
2007-09-24 18:40:00,161.935,161.94,161.92,161.93,886099996.0
2007-09-24 18:41:00,161.925,161.94,161.925,161.94,642599988.0
2007-09-24 18:42:00,161.94,161.96,161.94,161.96,389000006.0
2007-09-24 18:43:00,161.96,161.96,161.94,161.96,291800005.0
2007-09-24 18:44:00,161.955,161.96,161.955,161.96,433699999.0
2007-09-24 18:45:00,161.96,161.98,161.95,161.96,1962200014.0
2007-09-24 18:46:00,161.96,161.96,161.93,161.94,458900006.0
2007-09-24 18:47:00,161.945,161.955,161.94,161.955,458900006.0
2007-09-24 18:48:00,161.955,161.96,161.955,161.96,14400000.0
2007-09-24 18:49:00,161.96,161.97,161.95,161.96,576099999.0
2007-09-24 18:50:00,161.95,161.96,161.95,161.96,503699999.0
2007-09-24 18:51:00,161.955,161.96,161.94,161.96,1461490007.0
2007-09-24 18:52:00,161.96,161.96,161.94,161.945,941000006.0
2007-09-24 18:53:00,161.95,161.95,161.94,161.95,1193999992.0
2007-09-24 18:54:00,161.95,161.95,161.92,161.93,1813200003.0
2007-09-24 18:55:00,161.93,161.95,161.93,161.95,1085100007.0
2007-09-24 18:56:00,161.95,161.95,161.94,161.94,1650100010.0
2007-09-24 18:57:00,161.94,161.94,161.94,161.94,295399994.0
2007-09-24 18:58:00,161.94,161.95,161.91,161.92,1355300000.0
2007-09-24 18:59:00,161.91,161.94,161.91,161.93,1355300000.0
2007-09-24 19:00:00,161.93,161.945,161.91,161.935,1819100003.0
2007-09-24 19:01:00,161.935,161.94,161.93,161.93,605199996.0
2007-09-24 19:02:00,161.93,161.94,161.93,161.94,872600007.0
2007-09-24 19:03:00,161.94,161.95,161.93,161.94,882200002.0
2007-09-24 19:04:00,161.93,161.94,161.92,161.94,882200002.0
2007-09-24 19:05:00,161.94,161.95,161.93,161.93,536200000.0
2007-09-24 19:06:00,161.93,161.93,161.91,161.93,1077399991.0
2007-09-24 19:07:00,161.92,161.94,161.92,161.93,424400006.0
2007-09-24 19:08:00,161.94,161.96,161.93,161.94,1607699983.0
2007-09-24 19:09:00,161.94,161.945,161.925,161.93,1417600006.0
2007-09-24 19:10:00,161.92,161.94,161.91,161.93,911600012.0
2007-09-24 19:11:00,161.93,161.93,161.91,161.93,911600012.0
2007-09-24 19:12:00,161.92,161.93,161.9,161.91,1487100009.0
2007-09-24 19:13:00,161.91,161.91,161.89,161.9,1487100009.0
2007-09-24 19:14:00,161.9,161.9,161.9,161.9,206399997.0
2007-09-24 19:15:00,161.9,161.92,161.9,161.9,580199999.0
2007-09-24 19:16:00,161.89,161.9,161.87,161.88,1457999989.0
2007-09-24 19:17:00,161.88,161.88,161.865,161.88,1267100005.0
2007-09-24 19:18:00,161.88,161.91,161.88,161.9,939079991.0
2007-09-24 19:19:00,161.91,161.93,161.91,161.91,737400001.0
2007-09-24 19:20:00,161.91,161.93,161.91,161.92,569499996.0
2007-09-24 19:21:00,161.92,161.92,161.89,161.89,843099998.0
2007-09-24 19:22:00,161.9,161.91,161.88,161.9,1264199989.0
2007-09-24 19:23:00,161.9,161.91,161.86,161.87,458999998.0
2007-09-24 19:24:00,161.87,161.87,161.86,161.86,458999998.0
2007-09-24 19:25:00,161.86,161.87,161.845,161.86,1518900009.0
2007-09-24 19:26:00,161.86,161.87,161.85,161.85,951699990.0
2007-09-24 19:27:00,161.86,161.86,161.845,161.85,646999993.0
2007-09-24 19:28:00,161.85,161.9,161.85,161.9,1266800003.0
2007-09-24 19:29:00,161.91,161.92,161.88,161.88,1266800003.0
2007-09-24 19:30:00,161.87,161.87,161.84,161.84,1266800003.0
2007-09-24 19:31:00,161.83,161.83,161.77,161.78,1266800003.0
2007-09-24 19:32:00,161.78,161.79,161.765,161.78,1266800003.0
2007-09-24 19:33:00,161.78,161.82,161.78,161.815,1459500000.0
2007-09-24 19:34:00,161.81,161.81,161.79,161.81,1055299971.0
2007-09-24 19:35:00,161.8,161.8,161.79,161.79,1055299971.0
2007-09-24 19:36:00,161.8,161.8,161.79,161.8,1334500021.0
2007-09-24 19:37:00,161.8,161.8,161.76,161.76,490699997.0
2007-09-24 19:38:00,161.76,161.76,161.73,161.735,1174899988.0
2007-09-24 19:39:00,161.735,161.77,161.735,161.77,826200001.0
2007-09-24 19:40:00,161.77,161.8,161.77,161.785,1444399995.0
2007-09-24 19:41:00,161.79,161.81,161.79,161.79,939500001.0
2007-09-24 19:42:00,161.79,161.81,161.78,161.81,618700003.0
2007-09-24 19:43:00,161.81,161.81,161.8,161.81,644799997.0
2007-09-24 19:44:00,161.81,161.81,161.8,161.8,1019199995.0
2007-09-24 19:45:00,161.79,161.79,161.74,161.75,1251399992.0
2007-09-24 19:46:00,161.74,161.76,161.74,161.75,1251399992.0
2007-09-24 19:47:00,161.75,161.76,161.74,161.76,1251399992.0
2007-09-24 19:48:00,161.75,161.76,161.72,161.72,512599998.0
2007-09-24 19:49:00,161.73,161.73,161.72,161.73,512599998.0
2007-09-24 19:50:00,161.73,161.73,161.72,161.72,512599998.0
2007-09-24 19:51:00,161.73,161.73,161.72,161.73,391100002.0
2007-09-24 19:52:00,161.73,161.74,161.72,161.73,611400007.0
2007-09-24 19:53:00,161.73,161.73,161.72,161.72,743600012.0
2007-09-24 19:54:00,161.72,161.74,161.72,161.74,836400009.0
2007-09-24 19:55:00,161.74,161.745,161.73,161.73,1042499998.0
2007-09-24 19:56:00,161.73,161.74,161.73,161.73,737299994.0
2007-09-24 19:57:00,161.73,161.75,161.72,161.75,769300001.0
2007-09-24 19:58:00,161.74,161.74,161.69,161.69,1511100003.0
2007-09-24 19:59:00,161.68,161.7,161.67,161.68,1511100003.0
2007-09-24 20:00:00,161.68,161.69,161.68,161.69,738399999.0
2007-09-24 20:01:00,161.69,161.73,161.69,161.72,1308999969.0
2007-09-24 20:02:00,161.73,161.73,161.72,161.73,340499997.0
2007-09-24 20:03:00,161.74,161.74,161.71,161.72,649299999.0
2007-09-24 20:04:00,161.72,161.72,161.705,161.71,1505099983.0
2007-09-24 20:05:00,161.71,161.73,161.71,161.73,1569999984.0
2007-09-24 20:06:00,161.73,161.73,161.705,161.705,1115699992.0
2007-09-24 20:07:00,161.705,161.71,161.705,161.705,831999994.0
2007-09-24 20:08:00,161.72,161.73,161.71,161.73,1880499995.0
2007-09-24 20:09:00,161.73,161.78,161.725,161.77,1880499995.0
2007-09-24 20:10:00,161.77,161.77,161.74,161.74,1540199997.0
2007-09-24 20:11:00,161.78,161.81,161.76,161.79,897399995.0
2007-09-24 20:12:00,161.78,161.8,161.77,161.79,897399995.0
2007-09-24 20:13:00,161.78,161.79,161.78,161.79,897399995.0
2007-09-24 20:14:00,161.79,161.79,161.76,161.77,1163700005.0
2007-09-24 20:15:00,161.77,161.78,161.76,161.76,1244599996.0
2007-09-24 20:16:00,161.76,161.76,161.75,161.76,915799994.0
2007-09-24 20:17:00,161.76,161.81,161.76,161.81,2088700019.0
2007-09-24 20:18:00,161.81,161.81,161.795,161.8,1023599995.0
2007-09-24 20:19:00,161.8,161.8,161.77,161.78,1003700001.0
2007-09-24 20:20:00,161.77,161.8,161.77,161.8,1051099994.0
2007-09-24 20:21:00,161.8,161.8,161.79,161.795,1188099992.0
2007-09-24 20:22:00,161.79,161.79,161.75,161.75,1640699996.0
2007-09-24 20:23:00,161.75,161.75,161.72,161.73,1640699996.0
2007-09-24 20:24:00,161.73,161.75,161.73,161.75,251199999.0
2007-09-24 20:25:00,161.75,161.75,161.71,161.73,1767999982.0
2007-09-24 20:26:00,161.72,161.76,161.72,161.75,2033900010.0
2007-09-24 20:27:00,161.75,161.78,161.75,161.76,2033900010.0
2007-09-24 20:28:00,161.76,161.77,161.755,161.76,1301199977.0
2007-09-24 20:29:00,161.76,161.77,161.73,161.74,1588100000.0
2007-09-24 20:30:00,161.74,161.76,161.72,161.76,1588100000.0
2007-09-24 20:31:00,161.76,161.76,161.72,161.73,1303199991.0
2007-09-24 20:32:00,161.73,161.75,161.73,161.75,769500001.0
2007-09-24 20:33:00,161.75,161.75,161.73,161.73,1403800007.0
2007-09-24 20:34:00,161.72,161.72,161.71,161.72,1435700015.0
2007-09-24 20:35:00,161.7,161.7,161.69,161.7,1435700015.0
2007-09-24 20:36:00,161.695,161.7,161.67,161.67,1435700015.0
2007-09-24 20:37:00,161.67,161.72,161.67,161.72,1591411123.0
2007-09-24 20:38:00,161.74,161.77,161.73,161.76,616099994.0
2007-09-24 20:39:00,161.77,161.77,161.74,161.74,616099994.0
2007-09-24 20:40:00,161.73,161.74,161.73,161.74,616099994.0
2007-09-24 20:41:00,161.74,161.77,161.74,161.76,1085000002.0
2007-09-24 20:42:00,161.76,161.76,161.755,161.76,68000000.0
2007-09-24 20:43:00,161.76,161.77,161.74,161.75,765099991.0
2007-09-24 20:44:00,161.75,161.75,161.74,161.75,346699998.0
2007-09-24 20:45:00,161.75,161.76,161.745,161.745,411100005.0
2007-09-24 20:46:00,161.75,161.76,161.75,161.755,549900002.0
2007-09-24 20:47:00,161.76,161.76,161.74,161.75,474599997.0
2007-09-24 20:48:00,161.75,161.76,161.74,161.75,1529399981.0
2007-09-24 20:49:00,161.75,161.76,161.745,161.75,804599999.0
2007-09-24 20:50:00,161.76,161.79,161.76,161.78,867700004.0
2007-09-24 20:51:00,161.79,161.8,161.77,161.785,867700004.0
2007-09-24 20:52:00,161.785,161.81,161.785,161.81,1695249983.0
2007-09-24 20:53:00,161.81,161.81,161.79,161.805,606099999.0
2007-09-24 20:54:00,161.805,161.81,161.79,161.81,597000002.0
2007-09-24 20:55:00,161.81,161.82,161.8,161.81,875299994.0
2007-09-24 20:56:00,161.81,161.81,161.775,161.78,2043100004.0
2007-09-24 20:57:00,161.78,161.78,161.77,161.78,887900006.0
2007-09-24 20:58:00,161.78,161.79,161.78,161.79,1104600002.0
2007-09-24 20:59:00,161.8,161.81,161.79,161.81,1442299995.0
2007-09-24 21:00:00,161.81,161.82,161.78,161.79,1442299995.0
2007-09-24 21:01:00,161.79,161.79,161.76,161.77,1618500003.0
2007-09-24 21:02:00,161.77,161.78,161.76,161.76,302699997.0
2007-09-24 21:03:00,161.77,161.77,161.735,161.76,1193800009.0
2007-09-24 21:04:00,161.75,161.81,161.75,161.81,1546999998.0
2007-09-24 21:05:00,161.8,161.81,161.77,161.78,1546999998.0
2007-09-24 21:06:00,161.78,161.78,161.77,161.775,1756200010.0
2007-09-24 21:07:00,161.77,161.78,161.76,161.77,1495500004.0
2007-09-24 21:08:00,161.77,161.78,161.77,161.78,961400002.0
2007-09-24 21:09:00,161.78,161.78,161.77,161.77,388400001.0
2007-09-24 21:10:00,161.78,161.78,161.75,161.76,840200004.0
2007-09-24 21:11:00,161.76,161.77,161.75,161.77,545999992.0
2007-09-24 21:12:00,161.77,161.77,161.76,161.76,307900001.0
2007-09-24 21:13:00,161.76,161.77,161.75,161.76,297800003.0
2007-09-24 21:14:00,161.76,161.77,161.76,161.76,554499998.0
2007-09-24 21:15:00,161.75,161.76,161.73,161.74,516600001.0
2007-09-24 21:16:00,161.735,161.74,161.73,161.74,516600001.0
2007-09-24 21:17:00,161.74,161.74,161.73,161.735,300100001.0
2007-09-24 21:18:00,161.74,161.75,161.73,161.74,307000000.0
2007-09-24 21:19:00,161.75,161.75,161.74,161.74,261600000.0
2007-09-24 21:20:00,161.74,161.74,161.74,161.74,229599993.0
2007-09-24 21:21:00,161.75,161.76,161.74,161.76,251900001.0
2007-09-24 21:22:00,161.76,161.77,161.755,161.765,277799999.0
2007-09-24 21:23:00,161.78,161.78,161.77,161.78,185900000.0
2007-09-24 21:24:00,161.79,161.82,161.77,161.81,1337400003.0
2007-09-24 21:25:00,161.82,161.83,161.81,161.82,944899991.0
2007-09-24 21:26:00,161.82,161.82,161.82,161.82,192900000.0
2007-09-24 21:27:00,161.82,161.84,161.815,161.815,740600004.0
2007-09-24 21:28:00,161.815,161.85,161.815,161.85,1756500002.0
2007-09-24 21:29:00,161.85,161.87,161.845,161.85,543899990.0
2007-09-24 21:30:00,161.86,161.86,161.845,161.845,1073899984.0
2007-09-24 21:31:00,161.85,161.86,161.82,161.82,935399998.0
2007-09-24 21:32:00,161.82,161.83,161.79,161.79,1491599994.0
2007-09-24 21:33:00,161.79,161.79,161.79,161.79,299199998.0
2007-09-24 21:34:00,161.79,161.8,161.79,161.79,273600000.0
2007-09-24 21:35:00,161.79,161.8,161.79,161.8,536900007.0
2007-09-24 21:36:00,161.8,161.805,161.8,161.8,606300002.0
2007-09-24 21:37:00,161.81,161.81,161.79,161.79,1276200012.0
2007-09-24 21:38:00,161.78,161.79,161.76,161.77,1276200012.0
2007-09-24 21:39:00,161.78,161.8,161.77,161.78,1271699998.0
2007-09-24 21:40:00,161.77,161.79,161.76,161.76,1271699998.0
2007-09-24 21:41:00,161.77,161.78,161.76,161.77,1152799994.0
2007-09-24 21:42:00,161.77,161.77,161.73,161.76,1322600002.0
2007-09-24 21:43:00,161.76,161.76,161.66,161.66,1475199994.0
2007-09-24 21:44:00,161.66,161.68,161.65,161.65,1639999996.0
2007-09-24 21:45:00,161.65,161.66,161.615,161.615,1196399997.0
2007-09-24 21:46:00,161.59,161.6,161.56,161.58,1638799997.0
2007-09-24 21:47:00,161.6,161.64,161.59,161.6,1638799997.0
2007-09-24 21:48:00,161.61,161.62,161.59,161.62,759899988.0
2007-09-24 21:49:00,161.61,161.67,161.61,161.63,1238200002.0
2007-09-24 21:50:00,161.63,161.64,161.585,161.59,1542699995.0
2007-09-24 21:51:00,161.58,161.59,161.55,161.56,549800002.0
2007-09-24 21:52:00,161.55,161.55,161.52,161.52,549800002.0
2007-09-24 21:53:00,161.52,161.53,161.51,161.52,848599994.0
2007-09-24 21:54:00,161.53,161.53,161.5,161.51,1503900002.0
2007-09-24 21:55:00,161.51,161.54,161.49,161.53,1634699983.0
2007-09-24 21:56:00,161.53,161.56,161.53,161.56,816900000.0
2007-09-24 21:57:00,161.56,161.56,161.53,161.53,1598300005.0
2007-09-24 21:58:00,161.54,161.56,161.53,161.56,403299998.0
2007-09-24 21:59:00,161.56,161.56,161.545,161.545,581500000.0
2007-09-24 22:00:00,161.545,161.58,161.54,161.565,847400011.0
2007-09-24 22:01:00,161.57,161.62,161.55,161.62,784900003.0
2007-09-24 22:02:00,161.62,161.63,161.595,161.62,1142400009.0
2007-09-24 22:03:00,161.62,161.65,161.6,161.64,927999995.0
2007-09-24 22:04:00,161.64,161.65,161.63,161.63,1582300002.0
2007-09-24 22:05:00,161.63,161.64,161.62,161.64,416800002.0
2007-09-24 22:06:00,161.64,161.64,161.63,161.64,969399998.0
2007-09-24 22:07:00,161.64,161.64,161.6,161.62,1399499991.0
2007-09-24 22:08:00,161.61,161.63,161.61,161.62,658899999.0
2007-09-24 22:09:00,161.62,161.62,161.61,161.62,502800001.0
2007-09-24 22:10:00,161.62,161.62,161.61,161.62,488800000.0
2007-09-24 22:11:00,161.62,161.62,161.62,161.62,633600001.0
2007-09-24 22:12:00,161.62,161.62,161.61,161.61,855999991.0
2007-09-24 22:13:00,161.62,161.62,161.59,161.595,988999991.0
2007-09-24 22:14:00,161.6,161.61,161.59,161.61,1080300008.0
2007-09-24 22:15:00,161.61,161.61,161.59,161.595,651799995.0
2007-09-24 22:16:00,161.6,161.61,161.59,161.59,1132299986.0
2007-09-24 22:17:00,161.6,161.605,161.6,161.605,404600000.0
2007-09-24 22:18:00,161.605,161.62,161.6,161.62,482799995.0
2007-09-24 22:19:00,161.62,161.62,161.6,161.61,1489900006.0
2007-09-24 22:20:00,161.61,161.625,161.605,161.625,424800003.0
2007-09-24 22:21:00,161.62,161.66,161.62,161.65,1235300000.0
2007-09-24 22:22:00,161.65,161.68,161.645,161.675,1150599999.0
2007-09-24 22:23:00,161.675,161.68,161.65,161.66,1204000002.0
2007-09-24 22:24:00,161.67,161.68,161.66,161.68,430400001.0
2007-09-24 22:25:00,161.68,161.685,161.655,161.655,875999995.0
2007-09-24 22:26:00,161.655,161.685,161.645,161.68,499499994.0
2007-09-24 22:27:00,161.69,161.69,161.68,161.69,205800001.0
2007-09-24 22:28:00,161.69,161.72,161.68,161.7,746800002.0
2007-09-24 22:29:00,161.69,161.7,161.67,161.675,1397000013.0
2007-09-24 22:30:00,161.67,161.7,161.64,161.66,2110000006.0
2007-09-24 22:31:00,161.66,161.76,161.655,161.735,766999999.0
2007-09-24 22:32:00,161.74,161.74,161.7,161.725,1259100005.0
2007-09-24 22:33:00,161.72,161.78,161.72,161.775,1590999990.0
2007-09-24 22:34:00,161.775,161.78,161.775,161.78,181900001.0
2007-09-24 22:35:00,161.78,161.785,161.7,161.72,942699998.0
2007-09-24 22:36:00,161.72,161.74,161.72,161.725,467699998.0
2007-09-24 22:37:00,161.74,161.74,161.73,161.73,231100000.0
2007-09-24 22:38:00,161.73,161.75,161.73,161.745,242400000.0
2007-09-24 22:39:00,161.745,161.76,161.74,161.76,240199998.0
2007-09-24 22:40:00,161.76,161.765,161.74,161.75,637700002.0
2007-09-24 22:41:00,161.75,161.76,161.75,161.75,270900000.0
2007-09-24 22:42:00,161.76,161.76,161.745,161.75,424400003.0
2007-09-24 22:43:00,161.75,161.76,161.75,161.76,523199991.0
2007-09-24 22:44:00,161.76,161.76,161.75,161.76,72000003.0
2007-09-24 22:45:00,161.77,161.805,161.77,161.8,1215099993.0
2007-09-24 22:46:00,161.8,161.81,161.78,161.81,582899997.0
2007-09-24 22:47:00,161.8,161.81,161.79,161.8,432100002.0
2007-09-24 22:48:00,161.8,161.8,161.79,161.8,129600002.0
2007-09-24 22:49:00,161.795,161.8,161.79,161.79,84799999.0
2007-09-24 22:50:00,161.795,161.8,161.78,161.78,149499997.0
2007-09-24 22:51:00,161.79,161.79,161.76,161.78,502399995.0
2007-09-24 22:52:00,161.78,161.785,161.78,161.785,72799999.0
2007-09-24 22:53:00,161.785,161.8,161.76,161.78,264600002.0
2007-09-24 22:54:00,161.78,161.8,161.78,161.79,133600001.0
2007-09-24 22:55:00,161.79,161.79,161.78,161.78,332300004.0
2007-09-24 22:56:00,161.78,161.79,161.78,161.79,160800000.0
2007-09-24 22:57:00,161.79,161.79,161.79,161.79,300000.0
2007-09-24 22:59:00,161.79,161.79,161.77,161.78,65000000.0
2007-09-24 23:00:00,161.78,161.78,161.75,161.78,101800000.0
2007-09-24 23:01:00,161.78,161.78,161.75,161.75,40500000.0
2007-09-24 23:02:00,161.77,161.8,161.72,161.8,237800000.0
2007-09-24 23:03:00,161.8,161.81,161.76,161.76,381900000.0
2007-09-24 23:04:00,161.74,161.78,161.67,161.72,106200000.0
2007-09-24 23:05:00,161.72,161.74,161.72,161.73,105600000.0
2007-09-24 23:06:00,161.73,161.73,161.73,161.73,15800000.0
2007-09-24 23:07:00,161.73,161.75,161.72,161.75,323199991.0
2007-09-24 23:08:00,161.75,161.75,161.75,161.75,86699997.0
2007-09-24 23:10:00,161.75,161.75,161.75,161.75,91499995.0
2007-09-24 23:11:00,161.77,161.77,161.77,161.77,2500000.0
2007-09-24 23:12:00,161.77,161.78,161.77,161.78,186700001.0
2007-09-24 23:13:00,161.78,161.8,161.77,161.8,222399997.0
2007-09-24 23:14:00,161.8,161.8,161.735,161.75,218399999.0
2007-09-24 23:15:00,161.75,161.76,161.75,161.75,167200002.0
2007-09-24 23:16:00,161.75,161.78,161.71,161.78,213599996.0
2007-09-24 23:17:00,161.78,161.81,161.78,161.8,193899999.0
2007-09-24 23:18:00,161.8,161.8,161.795,161.795,50399998.0
2007-09-24 23:19:00,161.8,161.81,161.8,161.81,70199998.0
2007-09-24 23:21:00,161.81,161.81,161.79,161.79,135499998.0
2007-09-24 23:23:00,161.79,161.79,161.79,161.79,43599998.0
2007-09-24 23:24:00,161.79,161.795,161.79,161.79,47099998.0
2007-09-24 23:25:00,161.785,161.79,161.73,161.745,495499990.0
2007-09-24 23:26:00,161.75,161.76,161.75,161.755,43799999.0
2007-09-24 23:27:00,161.765,161.8,161.75,161.75,324600000.0
2007-09-24 23:28:00,161.75,161.805,161.73,161.76,276600000.0
2007-09-24 23:29:00,161.76,161.785,161.76,161.785,41500000.0
2007-09-24 23:30:00,161.785,161.785,161.775,161.785,43600000.0
2007-09-24 23:31:00,161.785,161.81,161.76,161.8,158200000.0
2007-09-24 23:32:00,161.8,161.8,161.78,161.79,144800000.0
2007-09-24 23:33:00,161.79,161.8,161.79,161.79,131900000.0
2007-09-24 23:34:00,161.79,161.8,161.78,161.79,159099999.0
2007-09-24 23:35:00,161.8,161.81,161.8,161.81,100500000.0
2007-09-24 23:36:00,161.8,161.81,161.8,161.8,107699997.0
2007-09-24 23:37:00,161.78,161.805,161.76,161.79,65199999.0
2007-09-24 23:38:00,161.78,161.785,161.78,161.78,137399996.0
2007-09-24 23:40:00,161.785,161.785,161.77,161.77,117899998.0
2007-09-24 23:41:00,161.75,161.76,161.73,161.76,144799999.0
2007-09-24 23:42:00,161.76,161.77,161.76,161.77,455899998.0
2007-09-24 23:43:00,161.77,161.77,161.76,161.76,199799998.0
2007-09-24 23:44:00,161.77,161.77,161.75,161.76,492199993.0
2007-09-24 23:45:00,161.77,161.785,161.76,161.775,220999997.0
2007-09-24 23:46:00,161.79,161.81,161.77,161.8,313599995.0
2007-09-24 23:47:00,161.805,161.805,161.8,161.8,115999995.0
2007-09-24 23:48:00,161.8,161.8,161.8,161.8,153099995.0
2007-09-24 23:49:00,161.8,161.8,161.8,161.8,30400000.0
2007-09-24 23:50:00,161.8,161.8,161.8,161.8,260000000.0
2007-09-24 23:51:00,161.8,161.82,161.8,161.805,517100001.0
2007-09-24 23:52:00,161.81,161.81,161.76,161.775,287199998.0
2007-09-24 23:53:00,161.78,161.78,161.78,161.78,44000000.0
2007-09-24 23:54:00,161.78,161.78,161.78,161.78,65600000.0
2007-09-24 23:55:00,161.78,161.78,161.77,161.77,47200000.0
2007-09-24 23:56:00,161.77,161.81,161.77,161.81,298900000.0
2007-09-24 23:57:00,161.805,161.82,161.79,161.815,960800014.0
2007-09-24 23:58:00,161.81,161.815,161.765,161.78,1340100000.0
2007-09-24 23:59:00,161.775,161.78,161.755,161.77,1029799996.0
2007-09-25 00:00:00,161.77,161.78,161.75,161.76,476899996.0
2007-09-25 00:01:00,161.77,161.77,161.74,161.75,870599984.0
2007-09-25 00:02:00,161.75,161.755,161.75,161.755,87599998.0
2007-09-25 00:03:00,161.76,161.77,161.75,161.77,547999996.0
2007-09-25 00:04:00,161.77,161.815,161.77,161.815,350999997.0
2007-09-25 00:05:00,161.815,161.82,161.8,161.81,573600001.0
2007-09-25 00:06:00,161.82,161.82,161.81,161.82,93000000.0
2007-09-25 00:07:00,161.82,161.83,161.81,161.81,420199997.0
2007-09-25 00:08:00,161.81,161.81,161.77,161.775,847499997.0
2007-09-25 00:09:00,161.775,161.79,161.77,161.77,1244099995.0
2007-09-25 00:10:00,161.77,161.77,161.695,161.7,1967099994.0
2007-09-25 00:11:00,161.7,161.705,161.7,161.705,148299999.0
2007-09-25 00:12:00,161.705,161.73,161.705,161.73,688199993.0
2007-09-25 00:13:00,161.73,161.74,161.725,161.725,353000000.0
2007-09-25 00:14:00,161.725,161.73,161.725,161.73,164900000.0
2007-09-25 00:15:00,161.74,161.74,161.72,161.74,512299999.0
2007-09-25 00:16:00,161.74,161.74,161.73,161.73,201600001.0
2007-09-25 00:17:00,161.73,161.73,161.71,161.71,504000005.0
2007-09-25 00:18:00,161.71,161.71,161.71,161.71,449200008.0
2007-09-25 00:19:00,161.71,161.73,161.71,161.73,504599991.0
2007-09-25 00:20:00,161.73,161.76,161.73,161.755,453200001.0
2007-09-25 00:21:00,161.755,161.76,161.755,161.76,11300000.0
2007-09-25 00:22:00,161.76,161.78,161.755,161.755,754499998.0
2007-09-25 00:23:00,161.755,161.765,161.755,161.765,221200003.0
2007-09-25 00:24:00,161.76,161.765,161.76,161.76,125900001.0
2007-09-25 00:25:00,161.76,161.76,161.76,161.76,174400000.0
2007-09-25 00:26:00,161.76,161.76,161.76,161.76,224000001.0
2007-09-25 00:27:00,161.76,161.76,161.755,161.76,355699994.0
2007-09-25 00:28:00,161.76,161.765,161.76,161.76,208899998.0
2007-09-25 00:29:00,161.76,161.77,161.76,161.77,243700000.0
2007-09-25 00:30:00,161.77,161.77,161.77,161.77,242000005.0
2007-09-25 00:31:00,161.77,161.775,161.77,161.775,133000004.0
2007-09-25 00:32:00,161.775,161.775,161.765,161.77,208600006.0
2007-09-25 00:33:00,161.77,161.77,161.77,161.77,202100006.0
2007-09-25 00:34:00,161.77,161.77,161.77,161.77,249600009.0
2007-09-25 00:35:00,161.77,161.795,161.77,161.785,319799999.0
2007-09-25 00:36:00,161.795,161.82,161.795,161.82,60800000.0
2007-09-25 00:37:00,161.81,161.84,161.805,161.81,1120600007.0
2007-09-25 00:38:00,161.82,161.82,161.75,161.75,905099995.0
2007-09-25 00:39:00,161.75,161.75,161.74,161.74,381300007.0
2007-09-25 00:40:00,161.74,161.765,161.73,161.76,451800000.0
2007-09-25 00:41:00,161.76,161.765,161.745,161.765,277199999.0
2007-09-25 00:42:00,161.765,161.765,161.75,161.76,468100003.0
2007-09-25 00:43:00,161.76,161.77,161.745,161.75,342400002.0
2007-09-25 00:44:00,161.75,161.76,161.73,161.73,489800002.0
2007-09-25 00:45:00,161.735,161.74,161.71,161.72,629599994.0
2007-09-25 00:46:00,161.73,161.73,161.73,161.73,12000000.0
2007-09-25 00:47:00,161.73,161.73,161.69,161.7,1138799985.0
2007-09-25 00:48:00,161.7,161.7,161.67,161.67,185400000.0
2007-09-25 00:49:00,161.67,161.68,161.665,161.68,208899999.0
2007-09-25 00:51:00,161.68,161.68,161.66,161.66,111099998.0
2007-09-25 00:52:00,161.665,161.685,161.66,161.68,466000001.0
2007-09-25 00:53:00,161.68,161.68,161.65,161.65,641499999.0
2007-09-25 00:54:00,161.65,161.65,161.62,161.645,914699998.0
2007-09-25 00:55:00,161.65,161.65,161.64,161.65,82799999.0
2007-09-25 00:56:00,161.64,161.64,161.625,161.625,320200001.0
2007-09-25 00:57:00,161.625,161.63,161.605,161.605,552900003.0
2007-09-25 00:58:00,161.605,161.63,161.605,161.62,593899997.0
2007-09-25 00:59:00,161.62,161.665,161.615,161.66,899000000.0
2007-09-25 01:00:00,161.66,161.69,161.64,161.65,1368899993.0
2007-09-25 01:01:00,161.65,161.66,161.63,161.64,935700006.0
2007-09-25 01:02:00,161.64,161.64,161.62,161.62,376000000.0
2007-09-25 01:03:00,161.62,161.63,161.615,161.63,209000003.0
2007-09-25 01:04:00,161.63,161.65,161.62,161.64,568299993.0
2007-09-25 01:05:00,161.64,161.66,161.635,161.66,124300000.0
2007-09-25 01:06:00,161.66,161.68,161.66,161.66,696600005.0
2007-09-25 01:07:00,161.665,161.67,161.665,161.67,22700000.0
2007-09-25 01:08:00,161.67,161.67,161.67,161.67,4600000.0
2007-09-25 01:09:00,161.67,161.69,161.65,161.69,1012800002.0
2007-09-25 01:10:00,161.69,161.71,161.67,161.71,514600001.0
2007-09-25 01:11:00,161.71,161.71,161.695,161.695,136800000.0
2007-09-25 01:12:00,161.695,161.71,161.695,161.705,102800000.0
2007-09-25 01:13:00,161.71,161.71,161.69,161.705,392399999.0
2007-09-25 01:14:00,161.71,161.72,161.69,161.71,1062599996.0
2007-09-25 01:15:00,161.71,161.72,161.71,161.72,576800002.0
2007-09-25 01:16:00,161.72,161.73,161.685,161.69,1205300005.0
2007-09-25 01:17:00,161.69,161.7,161.685,161.7,217399998.0
2007-09-25 01:18:00,161.7,161.7,161.67,161.68,480900000.0
2007-09-25 01:19:00,161.68,161.68,161.67,161.67,754699996.0
2007-09-25 01:20:00,161.67,161.67,161.67,161.67,232300000.0
2007-09-25 01:21:00,161.67,161.69,161.67,161.69,265000001.0
2007-09-25 01:22:00,161.69,161.7,161.68,161.7,478999998.0
2007-09-25 01:23:00,161.7,161.71,161.68,161.71,1020400005.0
2007-09-25 01:24:00,161.71,161.74,161.71,161.73,540799998.0
2007-09-25 01:25:00,161.725,161.73,161.71,161.71,859099999.0
2007-09-25 01:26:00,161.71,161.725,161.71,161.725,406799999.0
2007-09-25 01:27:00,161.72,161.77,161.72,161.76,1198999996.0
2007-09-25 01:28:00,161.78,161.8,161.765,161.765,1884400000.0
2007-09-25 01:29:00,161.77,161.78,161.74,161.75,480139998.0
2007-09-25 01:30:00,161.75,161.75,161.725,161.73,616691823.0
2007-09-25 01:31:00,161.73,161.73,161.72,161.72,346700002.0
2007-09-25 01:32:00,161.72,161.74,161.72,161.73,610718279.0
2007-09-25 01:33:00,161.73,161.73,161.72,161.72,681199998.0
2007-09-25 01:34:00,161.72,161.725,161.72,161.725,104400000.0
2007-09-25 01:35:00,161.725,161.725,161.7,161.7,457300000.0
2007-09-25 01:36:00,161.695,161.71,161.69,161.7,791200002.0
2007-09-25 01:37:00,161.7,161.74,161.7,161.72,365799997.0
2007-09-25 01:38:00,161.72,161.74,161.72,161.73,332400001.0
2007-09-25 01:39:00,161.73,161.76,161.73,161.74,786400012.0
2007-09-25 01:40:00,161.74,161.75,161.73,161.73,370000005.0
2007-09-25 01:41:00,161.74,161.75,161.72,161.72,351900000.0
2007-09-25 01:42:00,161.73,161.73,161.705,161.705,175200000.0
2007-09-25 01:43:00,161.705,161.73,161.705,161.73,438199998.0
2007-09-25 01:44:00,161.73,161.73,161.71,161.72,206800000.0
2007-09-25 01:45:00,161.72,161.73,161.71,161.72,1056800002.0
2007-09-25 01:46:00,161.72,161.73,161.71,161.71,1284000011.0
2007-09-25 01:47:00,161.71,161.71,161.7,161.7,565200001.0
2007-09-25 01:48:00,161.7,161.7,161.65,161.66,1279900004.0
2007-09-25 01:49:00,161.655,161.67,161.635,161.635,1795499996.0
2007-09-25 01:50:00,161.645,161.67,161.64,161.66,918800008.0
2007-09-25 01:51:00,161.65,161.67,161.6,161.62,1893600001.0
2007-09-25 01:52:00,161.62,161.645,161.61,161.64,1893600001.0
2007-09-25 01:53:00,161.66,161.69,161.65,161.66,428000001.0
2007-09-25 01:54:00,161.65,161.65,161.62,161.62,428000001.0
2007-09-25 01:55:00,161.62,161.63,161.6,161.61,1281199994.0
2007-09-25 01:56:00,161.62,161.64,161.61,161.62,779600007.0
2007-09-25 01:57:00,161.62,161.62,161.6,161.6,779600007.0
2007-09-25 01:58:00,161.6,161.6,161.6,161.6,268400000.0
2007-09-25 01:59:00,161.6,161.62,161.58,161.62,2042499986.0
2007-09-25 02:00:00,161.62,161.63,161.62,161.63,186399998.0
2007-09-25 02:01:00,161.63,161.635,161.62,161.635,240500000.0
2007-09-25 02:02:00,161.635,161.635,161.595,161.62,1737199993.0
2007-09-25 02:03:00,161.63,161.65,161.62,161.65,1706299986.0
2007-09-25 02:04:00,161.66,161.66,161.61,161.61,1706299986.0
2007-09-25 02:05:00,161.62,161.64,161.62,161.63,1706299986.0
2007-09-25 02:06:00,161.63,161.64,161.62,161.63,1706299986.0
2007-09-25 02:07:00,161.63,161.63,161.62,161.625,1130399993.0
2007-09-25 02:08:00,161.63,161.63,161.62,161.63,1019399997.0
2007-09-25 02:09:00,161.625,161.63,161.615,161.625,294700001.0
2007-09-25 02:10:00,161.625,161.65,161.62,161.62,806599996.0
2007-09-25 02:11:00,161.62,161.62,161.6,161.6,871999998.0
2007-09-25 02:12:00,161.605,161.61,161.605,161.61,1002700003.0
2007-09-25 02:13:00,161.61,161.62,161.59,161.61,1190400012.0
2007-09-25 02:14:00,161.62,161.64,161.6,161.62,1190400012.0
2007-09-25 02:15:00,161.62,161.63,161.61,161.61,1190400012.0
2007-09-25 02:16:00,161.61,161.63,161.61,161.61,814200006.0
2007-09-25 02:17:00,161.59,161.61,161.57,161.59,1042500003.0
2007-09-25 02:18:00,161.59,161.59,161.565,161.58,1042500003.0
2007-09-25 02:19:00,161.58,161.58,161.56,161.58,1192699991.0
2007-09-25 02:20:00,161.58,161.58,161.56,161.58,702500003.0
2007-09-25 02:21:00,161.58,161.59,161.57,161.58,712100000.0
2007-09-25 02:22:00,161.58,161.59,161.57,161.575,1536500000.0
2007-09-25 02:23:00,161.58,161.59,161.57,161.58,1370300006.0
2007-09-25 02:24:00,161.58,161.58,161.54,161.55,1575300001.0
2007-09-25 02:25:00,161.55,161.55,161.5,161.5,2097099998.0
2007-09-25 02:26:00,161.49,161.5,161.43,161.44,2097099998.0
2007-09-25 02:27:00,161.45,161.45,161.44,161.44,1785999999.0
2007-09-25 02:28:00,161.43,161.44,161.4,161.43,1785999999.0
2007-09-25 02:29:00,161.44,161.44,161.41,161.44,1785999999.0
2007-09-25 02:30:00,161.45,161.45,161.41,161.44,1785999999.0
2007-09-25 02:31:00,161.45,161.48,161.45,161.46,1785999999.0
2007-09-25 02:32:00,161.45,161.45,161.39,161.41,1785999999.0
2007-09-25 02:33:00,161.41,161.44,161.4,161.44,1785999999.0
2007-09-25 02:34:00,161.43,161.47,161.42,161.43,1206199995.0
2007-09-25 02:35:00,161.41,161.45,161.41,161.44,1206199995.0
2007-09-25 02:36:00,161.44,161.46,161.43,161.45,1206199995.0
2007-09-25 02:37:00,161.445,161.5,161.445,161.5,2109199996.0
2007-09-25 02:38:00,161.5,161.51,161.49,161.5,1277099988.0
2007-09-25 02:39:00,161.5,161.5,161.47,161.5,1106300005.0
2007-09-25 02:40:00,161.49,161.57,161.49,161.57,2107199990.0
2007-09-25 02:41:00,161.58,161.59,161.56,161.57,2107199990.0
2007-09-25 02:42:00,161.56,161.56,161.53,161.55,2107199990.0
2007-09-25 02:43:00,161.56,161.56,161.53,161.55,2107199990.0
2007-09-25 02:44:00,161.55,161.58,161.55,161.57,2107199990.0
2007-09-25 02:45:00,161.57,161.58,161.55,161.55,1731699997.0
2007-09-25 02:46:00,161.54,161.55,161.5,161.52,1731699997.0
2007-09-25 02:47:00,161.53,161.53,161.48,161.48,1731699997.0
2007-09-25 02:48:00,161.49,161.49,161.46,161.46,1731699997.0
2007-09-25 02:49:00,161.47,161.47,161.44,161.44,1731699997.0
2007-09-25 02:50:00,161.45,161.46,161.43,161.44,1731699997.0
2007-09-25 02:51:00,161.43,161.44,161.385,161.385,1731699997.0
2007-09-25 02:52:00,161.385,161.4,161.375,161.395,988900003.0
2007-09-25 02:53:00,161.395,161.4,161.355,161.355,1062700006.0
2007-09-25 02:54:00,161.35,161.36,161.32,161.33,2127799979.0
2007-09-25 02:55:00,161.32,161.37,161.32,161.34,2127799979.0
2007-09-25 02:56:00,161.34,161.41,161.34,161.4,2127799979.0
2007-09-25 02:57:00,161.4,161.41,161.39,161.405,1667899973.0
2007-09-25 02:58:00,161.405,161.405,161.375,161.375,1573600003.0
2007-09-25 02:59:00,161.375,161.385,161.36,161.385,998000017.0
2007-09-25 03:00:00,161.38,161.39,161.38,161.385,1124900001.0
2007-09-25 03:01:00,161.385,161.425,161.385,161.405,1407700006.0
2007-09-25 03:02:00,161.42,161.43,161.39,161.39,93099998.0
2007-09-25 03:03:00,161.385,161.39,161.375,161.38,93099998.0
2007-09-25 03:04:00,161.38,161.39,161.37,161.385,575199997.0
2007-09-25 03:05:00,161.38,161.39,161.36,161.37,746100009.0
2007-09-25 03:06:00,161.37,161.37,161.335,161.35,2078600002.0
2007-09-25 03:07:00,161.35,161.36,161.33,161.34,1160100020.0
2007-09-25 03:08:00,161.335,161.35,161.33,161.35,625200005.0
2007-09-25 03:09:00,161.35,161.36,161.31,161.33,1235100008.0
2007-09-25 03:10:00,161.31,161.31,161.29,161.295,853400001.0
2007-09-25 03:11:00,161.3,161.32,161.3,161.315,1282000003.0
2007-09-25 03:12:00,161.32,161.36,161.31,161.36,2029700006.0
2007-09-25 03:13:00,161.36,161.39,161.36,161.38,1304700003.0
2007-09-25 03:14:00,161.38,161.41,161.36,161.41,1106000003.0
2007-09-25 03:15:00,161.41,161.475,161.41,161.475,1106000003.0
2007-09-25 03:16:00,161.475,161.5,161.47,161.495,1094699998.0
2007-09-25 03:17:00,161.5,161.515,161.495,161.51,413100000.0
2007-09-25 03:18:00,161.51,161.54,161.505,161.54,395800007.0
2007-09-25 03:19:00,161.54,161.57,161.54,161.57,331000005.0
2007-09-25 03:20:00,161.57,161.59,161.565,161.585,196900000.0
2007-09-25 03:21:00,161.585,161.585,161.555,161.555,693799995.0
2007-09-25 03:22:00,161.555,161.565,161.535,161.54,710100001.0
2007-09-25 03:23:00,161.54,161.57,161.535,161.555,1108400005.0
2007-09-25 03:24:00,161.555,161.555,161.525,161.53,767100004.0
2007-09-25 03:25:00,161.53,161.555,161.525,161.54,1243399997.0
2007-09-25 03:26:00,161.545,161.555,161.535,161.555,248400003.0
2007-09-25 03:27:00,161.56,161.56,161.525,161.525,57200000.0
2007-09-25 03:28:00,161.53,161.53,161.46,161.485,960699999.0
2007-09-25 03:29:00,161.49,161.525,161.49,161.515,873000003.0
2007-09-25 03:30:00,161.515,161.535,161.515,161.53,1395200010.0
2007-09-25 03:31:00,161.53,161.535,161.515,161.525,1153600000.0
2007-09-25 03:32:00,161.52,161.53,161.495,161.515,599099997.0
2007-09-25 03:33:00,161.515,161.525,161.495,161.515,988799995.0
2007-09-25 03:34:00,161.515,161.53,161.505,161.52,845000004.0
2007-09-25 03:35:00,161.52,161.525,161.495,161.51,1077400002.0
2007-09-25 03:36:00,161.5,161.555,161.49,161.555,1464899999.0
2007-09-25 03:37:00,161.555,161.59,161.55,161.56,2100719603.0
2007-09-25 03:38:00,161.56,161.585,161.56,161.575,774399997.0
2007-09-25 03:39:00,161.58,161.585,161.555,161.56,1135300007.0
2007-09-25 03:40:00,161.56,161.56,161.54,161.54,572400002.0
2007-09-25 03:41:00,161.535,161.55,161.53,161.545,721899984.0
2007-09-25 03:42:00,161.545,161.555,161.545,161.55,495700000.0
2007-09-25 03:43:00,161.55,161.56,161.535,161.56,759999998.0
2007-09-25 03:44:00,161.56,161.565,161.545,161.56,919200005.0
2007-09-25 03:45:00,161.57,161.595,161.565,161.58,826899998.0
2007-09-25 03:46:00,161.58,161.585,161.545,161.575,1730400004.0
2007-09-25 03:47:00,161.57,161.575,161.55,161.55,1038499992.0
2007-09-25 03:48:00,161.55,161.565,161.54,161.565,885500003.0
2007-09-25 03:49:00,161.565,161.565,161.55,161.56,326600001.0
2007-09-25 03:50:00,161.56,161.56,161.55,161.555,192200001.0
2007-09-25 03:51:00,161.555,161.565,161.545,161.55,252799997.0
2007-09-25 03:52:00,161.55,161.55,161.53,161.545,435099999.0
2007-09-25 03:53:00,161.545,161.545,161.52,161.545,408699995.0
2007-09-25 03:54:00,161.545,161.545,161.515,161.52,304699999.0
2007-09-25 03:55:00,161.52,161.53,161.505,161.525,552699996.0
2007-09-25 03:56:00,161.525,161.535,161.505,161.51,796299996.0
2007-09-25 03:57:00,161.515,161.53,161.51,161.52,417500000.0
2007-09-25 03:58:00,161.52,161.535,161.515,161.52,592900003.0
2007-09-25 03:59:00,161.53,161.535,161.525,161.525,61400000.0
2007-09-25 04:00:00,161.52,161.52,161.515,161.515,779999997.0
2007-09-25 04:01:00,161.515,161.54,161.515,161.54,887600019.0
2007-09-25 04:02:00,161.54,161.54,161.51,161.53,1174700010.0
2007-09-25 04:03:00,161.525,161.56,161.525,161.555,644200000.0
2007-09-25 04:04:00,161.56,161.56,161.54,161.545,487399999.0
2007-09-25 04:05:00,161.545,161.545,161.535,161.535,49300000.0
2007-09-25 04:06:00,161.535,161.55,161.535,161.535,385700003.0
2007-09-25 04:07:00,161.535,161.54,161.52,161.52,716600000.0
2007-09-25 04:08:00,161.52,161.52,161.485,161.485,1418900018.0
2007-09-25 04:09:00,161.48,161.485,161.425,161.43,1164200003.0
2007-09-25 04:10:00,161.43,161.47,161.42,161.455,1473700001.0
2007-09-25 04:11:00,161.455,161.48,161.455,161.48,392200003.0
2007-09-25 04:12:00,161.48,161.48,161.475,161.475,23700000.0
2007-09-25 04:13:00,161.475,161.485,161.47,161.475,291399998.0
2007-09-25 04:14:00,161.475,161.485,161.47,161.485,196000000.0
2007-09-25 04:16:00,161.485,161.485,161.44,161.44,1234500000.0
2007-09-25 04:17:00,161.44,161.44,161.42,161.425,796599999.0
2007-09-25 04:18:00,161.425,161.43,161.42,161.42,426599999.0
2007-09-25 04:19:00,161.42,161.43,161.415,161.43,161100000.0
2007-09-25 04:20:00,161.43,161.43,161.405,161.41,1123399998.0
2007-09-25 04:21:00,161.41,161.425,161.405,161.42,712599994.0
2007-09-25 04:22:00,161.42,161.435,161.42,161.43,473899995.0
2007-09-25 04:23:00,161.425,161.43,161.42,161.42,312199996.0
2007-09-25 04:24:00,161.42,161.425,161.415,161.415,434600000.0
2007-09-25 04:25:00,161.42,161.42,161.42,161.42,350800001.0
2007-09-25 04:26:00,161.42,161.43,161.42,161.43,440700002.0
2007-09-25 04:27:00,161.43,161.43,161.43,161.43,86400000.0
2007-09-25 04:28:00,161.43,161.43,161.43,161.43,65300000.0
2007-09-25 04:29:00,161.43,161.43,161.43,161.43,10400000.0
2007-09-25 04:30:00,161.43,161.44,161.415,161.43,185700000.0
2007-09-25 04:31:00,161.43,161.435,161.43,161.435,521499999.0
2007-09-25 04:32:00,161.435,161.44,161.41,161.41,749999996.0
2007-09-25 04:33:00,161.41,161.42,161.4,161.42,679299998.0
2007-09-25 04:34:00,161.41,161.42,161.395,161.4,878199995.0
2007-09-25 04:35:00,161.4,161.41,161.4,161.405,91400000.0
2007-09-25 04:36:00,161.41,161.42,161.41,161.42,117200000.0
2007-09-25 04:37:00,161.42,161.42,161.41,161.41,697399995.0
2007-09-25 04:38:00,161.41,161.41,161.38,161.38,1149899999.0
2007-09-25 04:39:00,161.38,161.38,161.355,161.36,1503100005.0
2007-09-25 04:40:00,161.36,161.36,161.315,161.32,982000011.0
2007-09-25 04:41:00,161.33,161.38,161.32,161.38,1030800015.0
2007-09-25 04:42:00,161.37,161.38,161.35,161.36,1030800015.0
2007-09-25 04:43:00,161.37,161.38,161.35,161.35,1030800015.0
2007-09-25 04:44:00,161.345,161.355,161.345,161.355,1030800015.0
2007-09-25 04:45:00,161.355,161.365,161.35,161.355,633300006.0
2007-09-25 04:46:00,161.35,161.37,161.35,161.36,778100003.0
2007-09-25 04:47:00,161.365,161.365,161.345,161.35,778100003.0
2007-09-25 04:48:00,161.355,161.365,161.35,161.355,1122600012.0
2007-09-25 04:49:00,161.355,161.375,161.355,161.375,687099995.0
2007-09-25 04:50:00,161.375,161.38,161.375,161.375,599900000.0
2007-09-25 04:51:00,161.375,161.4,161.375,161.38,921499996.0
2007-09-25 04:52:00,161.39,161.39,161.36,161.37,1653800004.0
2007-09-25 04:53:00,161.375,161.375,161.345,161.345,1653800004.0
2007-09-25 04:54:00,161.345,161.355,161.345,161.355,1559100002.0
2007-09-25 04:55:00,161.355,161.355,161.345,161.345,491799994.0
2007-09-25 04:56:00,161.345,161.35,161.335,161.335,1492000016.0
2007-09-25 04:57:00,161.33,161.34,161.33,161.33,2054600034.0
2007-09-25 04:58:00,161.325,161.33,161.325,161.325,2054600034.0
2007-09-25 04:59:00,161.33,161.335,161.325,161.33,271700004.0
2007-09-25 05:00:00,161.33,161.355,161.33,161.355,642400001.0
2007-09-25 05:01:00,161.34,161.375,161.34,161.365,2086100033.0
2007-09-25 05:02:00,161.365,161.385,161.365,161.38,1257700005.0
2007-09-25 05:03:00,161.37,161.37,161.365,161.37,604799997.0
2007-09-25 05:04:00,161.365,161.37,161.355,161.36,1580400005.0
2007-09-25 05:05:00,161.36,161.375,161.36,161.37,624900001.0
2007-09-25 05:06:00,161.375,161.4,161.36,161.385,1483500007.0
2007-09-25 05:07:00,161.385,161.39,161.375,161.39,1575100048.0
2007-09-25 05:08:00,161.39,161.39,161.37,161.375,1148399977.0
2007-09-25 05:09:00,161.375,161.38,161.37,161.37,244700008.0
2007-09-25 05:10:00,161.37,161.37,161.36,161.36,1795399983.0
2007-09-25 05:11:00,161.36,161.37,161.36,161.37,1121300000.0
2007-09-25 05:12:00,161.37,161.38,161.36,161.38,509200003.0
2007-09-25 05:13:00,161.38,161.395,161.38,161.38,593200005.0
2007-09-25 05:14:00,161.38,161.395,161.38,161.385,375200003.0
2007-09-25 05:15:00,161.385,161.395,161.385,161.395,46399999.0
2007-09-25 05:16:00,161.4,161.4,161.395,161.395,971800013.0
2007-09-25 05:17:00,161.41,161.41,161.4,161.4,1058200003.0
2007-09-25 05:18:00,161.41,161.42,161.4,161.41,1058200003.0
2007-09-25 05:19:00,161.415,161.43,161.415,161.43,1058200003.0
2007-09-25 05:20:00,161.43,161.435,161.43,161.435,230399997.0
2007-09-25 05:21:00,161.44,161.47,161.43,161.47,972500001.0
2007-09-25 05:22:00,161.465,161.49,161.46,161.47,972500001.0
2007-09-25 05:23:00,161.49,161.49,161.47,161.47,1981200001.0
2007-09-25 05:24:00,161.46,161.47,161.45,161.46,1981200001.0
2007-09-25 05:25:00,161.45,161.46,161.44,161.45,1981200001.0
2007-09-25 05:26:00,161.46,161.46,161.44,161.44,1981200001.0
2007-09-25 05:27:00,161.44,161.44,161.435,161.44,1981200001.0
2007-09-25 05:28:00,161.45,161.46,161.45,161.45,656400004.0
2007-09-25 05:29:00,161.46,161.52,161.46,161.51,1151499980.0
2007-09-25 05:30:00,161.5,161.52,161.49,161.5,1151499980.0
2007-09-25 05:31:00,161.5,161.5,161.49,161.5,1151499980.0
2007-09-25 05:32:00,161.51,161.51,161.48,161.49,1210499986.0
2007-09-25 05:33:00,161.48,161.49,161.48,161.49,1210499986.0
2007-09-25 05:34:00,161.5,161.53,161.49,161.52,1600900004.0
2007-09-25 05:35:00,161.52,161.55,161.52,161.54,1600900004.0
2007-09-25 05:36:00,161.54,161.55,161.52,161.55,1581000011.0
2007-09-25 05:37:00,161.55,161.55,161.53,161.53,970100010.0
2007-09-25 05:38:00,161.535,161.55,161.53,161.53,1071900010.0
2007-09-25 05:39:00,161.53,161.54,161.51,161.52,1506700008.0
2007-09-25 05:40:00,161.51,161.51,161.48,161.5,1506700008.0
2007-09-25 05:41:00,161.49,161.53,161.49,161.53,1506700008.0
2007-09-25 05:42:00,161.52,161.53,161.5,161.505,1506700008.0
2007-09-25 05:43:00,161.5,161.52,161.5,161.51,1707400014.0
2007-09-25 05:44:00,161.52,161.53,161.51,161.51,1707400014.0
2007-09-25 05:45:00,161.52,161.52,161.49,161.505,1255499999.0
2007-09-25 05:46:00,161.52,161.52,161.49,161.51,1986000001.0
2007-09-25 05:47:00,161.51,161.52,161.5,161.51,1439199999.0
2007-09-25 05:48:00,161.52,161.52,161.43,161.44,1229400000.0
2007-09-25 05:49:00,161.43,161.44,161.41,161.42,1229400000.0
2007-09-25 05:50:00,161.41,161.42,161.4,161.4,1229400000.0
2007-09-25 05:51:00,161.4,161.43,161.4,161.43,737049998.0
2007-09-25 05:52:00,161.435,161.45,161.415,161.42,737049998.0
2007-09-25 05:53:00,161.42,161.43,161.42,161.425,585500003.0
2007-09-25 05:54:00,161.425,161.425,161.42,161.42,700549989.0
2007-09-25 05:55:00,161.42,161.42,161.415,161.42,268550000.0
2007-09-25 05:56:00,161.42,161.43,161.415,161.42,210300000.0
2007-09-25 05:57:00,161.42,161.44,161.42,161.43,1312050001.0
2007-09-25 05:58:00,161.425,161.5,161.42,161.48,1545699991.0
2007-09-25 05:59:00,161.48,161.525,161.48,161.515,1386399989.0
2007-09-25 06:00:00,161.5,161.505,161.46,161.48,1952200000.0
2007-09-25 06:01:00,161.48,161.5,161.48,161.495,664200011.0
2007-09-25 06:02:00,161.495,161.495,161.48,161.49,227400001.0
2007-09-25 06:03:00,161.495,161.5,161.485,161.49,567699991.0
2007-09-25 06:04:00,161.49,161.505,161.49,161.5,122100002.0
2007-09-25 06:05:00,161.5,161.5,161.49,161.495,847000002.0
2007-09-25 06:06:00,161.5,161.525,161.5,161.515,328999999.0
2007-09-25 06:07:00,161.515,161.515,161.495,161.495,783899990.0
2007-09-25 06:08:00,161.5,161.51,161.49,161.5,539700002.0
2007-09-25 06:09:00,161.5,161.5,161.49,161.49,387000000.0
2007-09-25 06:10:00,161.49,161.49,161.455,161.455,925999994.0
2007-09-25 06:11:00,161.46,161.48,161.46,161.48,742300001.0
2007-09-25 06:12:00,161.48,161.5,161.48,161.5,536799996.0
2007-09-25 06:13:00,161.5,161.51,161.485,161.485,1651199995.0
2007-09-25 06:14:00,161.49,161.52,161.49,161.505,1506300006.0
2007-09-25 06:15:00,161.51,161.53,161.505,161.52,1448900008.0
2007-09-25 06:16:00,161.52,161.565,161.51,161.56,1966299992.0
2007-09-25 06:17:00,161.565,161.575,161.555,161.575,42200000.0
2007-09-25 06:18:00,161.575,161.575,161.56,161.575,529799998.0
2007-09-25 06:19:00,161.57,161.575,161.565,161.565,401900003.0
2007-09-25 06:20:00,161.565,161.58,161.565,161.58,54700000.0
2007-09-25 06:21:00,161.58,161.585,161.58,161.58,26150000.0
2007-09-25 06:22:00,161.58,161.6,161.58,161.585,88900000.0
2007-09-25 06:23:00,161.585,161.595,161.575,161.575,186350000.0
2007-09-25 06:24:00,161.58,161.615,161.57,161.59,1143099993.0
2007-09-25 06:25:00,161.59,161.65,161.58,161.65,1609800006.0
2007-09-25 06:26:00,161.65,161.67,161.615,161.62,1217300008.0
2007-09-25 06:27:00,161.62,161.63,161.595,161.61,1445900006.0
2007-09-25 06:28:00,161.605,161.63,161.59,161.625,1466000015.0
2007-09-25 06:29:00,161.625,161.64,161.57,161.57,1120100000.0
2007-09-25 06:30:00,161.57,161.58,161.56,161.575,1368400004.0
2007-09-25 06:31:00,161.58,161.605,161.56,161.59,1740600006.0
2007-09-25 06:32:00,161.595,161.61,161.58,161.595,573099996.0
2007-09-25 06:33:00,161.595,161.605,161.555,161.555,1384500018.0
2007-09-25 06:34:00,161.56,161.575,161.55,161.575,917300001.0
2007-09-25 06:35:00,161.575,161.625,161.57,161.615,1173300005.0
2007-09-25 06:36:00,161.615,161.63,161.58,161.58,955300000.0
2007-09-25 06:37:00,161.58,161.62,161.58,161.605,719700001.0
2007-09-25 06:38:00,161.605,161.605,161.57,161.575,221100000.0
2007-09-25 06:39:00,161.575,161.585,161.57,161.575,480100016.0
2007-09-25 06:40:00,161.58,161.59,161.565,161.565,1311799993.0
2007-09-25 06:41:00,161.57,161.575,161.565,161.575,620899991.0
2007-09-25 06:42:00,161.57,161.57,161.54,161.56,1508999989.0
2007-09-25 06:43:00,161.545,161.56,161.545,161.56,1508999989.0
2007-09-25 06:44:00,161.56,161.565,161.56,161.565,1403700018.0
2007-09-25 06:45:00,161.565,161.57,161.56,161.565,143199998.0
2007-09-25 06:46:00,161.57,161.575,161.57,161.57,384200001.0
2007-09-25 06:47:00,161.57,161.57,161.57,161.57,39200000.0
2007-09-25 06:48:00,161.57,161.61,161.57,161.585,964200006.0
2007-09-25 06:49:00,161.585,161.6,161.58,161.6,1367799991.0
2007-09-25 06:50:00,161.6,161.6,161.595,161.6,967399993.0
2007-09-25 06:51:00,161.595,161.595,161.545,161.565,1409600005.0
2007-09-25 06:52:00,161.56,161.58,161.56,161.58,897900005.0
2007-09-25 06:53:00,161.58,161.585,161.565,161.565,723699997.0
2007-09-25 06:54:00,161.565,161.57,161.56,161.56,352500006.0
2007-09-25 06:55:00,161.555,161.56,161.555,161.56,1076300004.0
2007-09-25 06:56:00,161.55,161.56,161.55,161.55,1464800010.0
2007-09-25 06:57:00,161.545,161.55,161.475,161.505,1464800010.0
2007-09-25 06:58:00,161.505,161.52,161.5,161.5,680700013.0
2007-09-25 06:59:00,161.505,161.52,161.48,161.52,1103000009.0
2007-09-25 07:00:00,161.52,161.52,161.515,161.515,35700000.0
2007-09-25 07:01:00,161.51,161.52,161.505,161.51,545400000.0
2007-09-25 07:02:00,161.51,161.56,161.51,161.56,1085100005.0
2007-09-25 07:03:00,161.56,161.565,161.55,161.555,659800007.0
2007-09-25 07:04:00,161.555,161.57,161.55,161.56,259500004.0
2007-09-25 07:05:00,161.56,161.57,161.555,161.555,1408599999.0
2007-09-25 07:06:00,161.56,161.56,161.55,161.55,157799999.0
2007-09-25 07:07:00,161.55,161.56,161.53,161.53,454699999.0
2007-09-25 07:08:00,161.53,161.54,161.5,161.5,1818400001.0
2007-09-25 07:09:00,161.49,161.5,161.48,161.5,1440500010.0
2007-09-25 07:10:00,161.49,161.505,161.48,161.5,1440500010.0
2007-09-25 07:11:00,161.495,161.52,161.495,161.5,749599991.0
2007-09-25 07:12:00,161.5,161.5,161.485,161.5,708500008.0
2007-09-25 07:13:00,161.5,161.5,161.49,161.49,354400000.0
2007-09-25 07:14:00,161.49,161.5,161.45,161.45,884200004.0
2007-09-25 07:15:00,161.45,161.47,161.445,161.46,1172800004.0
2007-09-25 07:16:00,161.455,161.48,161.455,161.455,626400000.0
2007-09-25 07:17:00,161.46,161.475,161.445,161.45,1237899995.0
2007-09-25 07:18:00,161.455,161.49,161.45,161.465,1922300004.0
2007-09-25 07:19:00,161.47,161.48,161.44,161.455,949699998.0
2007-09-25 07:20:00,161.45,161.47,161.44,161.455,915500004.0
2007-09-25 07:21:00,161.455,161.485,161.445,161.485,892700003.0
2007-09-25 07:22:00,161.485,161.5,161.485,161.485,637500001.0
2007-09-25 07:23:00,161.49,161.49,161.475,161.48,515499997.0
2007-09-25 07:24:00,161.5,161.505,161.485,161.505,318700002.0
2007-09-25 07:25:00,161.505,161.505,161.48,161.485,148699999.0
2007-09-25 07:26:00,161.485,161.495,161.465,161.475,768599999.0
2007-09-25 07:27:00,161.475,161.49,161.465,161.49,415699996.0
2007-09-25 07:28:00,161.49,161.495,161.47,161.495,679099994.0
2007-09-25 07:29:00,161.495,161.495,161.49,161.495,53400000.0
2007-09-25 07:30:00,161.495,161.5,161.475,161.485,304099998.0
2007-09-25 07:31:00,161.485,161.485,161.45,161.455,539300002.0
2007-09-25 07:32:00,161.455,161.465,161.45,161.45,501100003.0
2007-09-25 07:33:00,161.455,161.46,161.445,161.45,70400000.0
2007-09-25 07:34:00,161.45,161.45,161.42,161.45,388499994.0
2007-09-25 07:35:00,161.445,161.46,161.445,161.46,139800000.0
2007-09-25 07:36:00,161.46,161.47,161.445,161.47,315799997.0
2007-09-25 07:37:00,161.47,161.485,161.47,161.485,171200001.0
2007-09-25 07:38:00,161.485,161.5,161.48,161.49,568000003.0
2007-09-25 07:39:00,161.495,161.5,161.48,161.48,362800000.0
2007-09-25 07:40:00,161.485,161.51,161.48,161.51,1195700011.0
2007-09-25 07:41:00,161.51,161.515,161.49,161.49,170799999.0
2007-09-25 07:42:00,161.49,161.495,161.475,161.49,537000000.0
2007-09-25 07:43:00,161.49,161.495,161.485,161.495,279200007.0
2007-09-25 07:44:00,161.485,161.515,161.485,161.51,1666200025.0
2007-09-25 07:45:00,161.51,161.51,161.5,161.505,1098099993.0
2007-09-25 07:46:00,161.505,161.535,161.505,161.535,811199997.0
2007-09-25 07:47:00,161.54,161.55,161.525,161.535,623300007.0
2007-09-25 07:48:00,161.535,161.545,161.53,161.545,485400003.0
2007-09-25 07:49:00,161.545,161.545,161.535,161.545,205300005.0
2007-09-25 07:50:00,161.545,161.555,161.54,161.545,198800002.0
2007-09-25 07:51:00,161.545,161.545,161.52,161.52,207199999.0
2007-09-25 07:52:00,161.52,161.53,161.51,161.52,491800003.0
2007-09-25 07:53:00,161.525,161.54,161.525,161.535,210900000.0
2007-09-25 07:54:00,161.535,161.545,161.535,161.545,468700005.0
2007-09-25 07:55:00,161.545,161.55,161.53,161.535,612300005.0
2007-09-25 07:56:00,161.535,161.57,161.535,161.565,457000002.0
2007-09-25 07:57:00,161.565,161.585,161.565,161.585,409399997.0
2007-09-25 07:58:00,161.58,161.585,161.575,161.585,272800002.0
2007-09-25 07:59:00,161.59,161.59,161.53,161.54,727799993.0
2007-09-25 08:00:00,161.535,161.54,161.485,161.5,587500007.0
2007-09-25 08:01:00,161.5,161.5,161.455,161.47,832699999.0
2007-09-25 08:02:00,161.475,161.48,161.46,161.465,346099999.0
2007-09-25 08:03:00,161.465,161.475,161.455,161.455,208500002.0
2007-09-25 08:04:00,161.46,161.48,161.43,161.435,634400001.0
2007-09-25 08:05:00,161.435,161.45,161.365,161.42,1347200002.0
2007-09-25 08:06:00,161.415,161.43,161.38,161.38,911599997.0
2007-09-25 08:07:00,161.38,161.435,161.38,161.435,608900001.0
2007-09-25 08:08:00,161.435,161.435,161.37,161.37,807500004.0
2007-09-25 08:09:00,161.37,161.375,161.355,161.375,1431200002.0
2007-09-25 08:10:00,161.365,161.4,161.365,161.38,1533399995.0
2007-09-25 08:11:00,161.39,161.4,161.38,161.39,1494199997.0
2007-09-25 08:12:00,161.39,161.43,161.385,161.425,1494199997.0
2007-09-25 08:13:00,161.425,161.44,161.4,161.425,2106100007.0
2007-09-25 08:14:00,161.415,161.425,161.395,161.405,1332500006.0
2007-09-25 08:15:00,161.405,161.415,161.4,161.405,1113399994.0
2007-09-25 08:16:00,161.405,161.405,161.345,161.345,794499996.0
2007-09-25 08:17:00,161.345,161.38,161.325,161.375,1624699977.0
2007-09-25 08:18:00,161.38,161.39,161.345,161.345,1654699993.0
2007-09-25 08:19:00,161.34,161.37,161.325,161.34,1981500000.0
2007-09-25 08:20:00,161.335,161.38,161.335,161.355,807999991.0
2007-09-25 08:21:00,161.355,161.36,161.315,161.345,1174599996.0
2007-09-25 08:22:00,161.34,161.36,161.34,161.35,472499993.0
2007-09-25 08:23:00,161.35,161.37,161.325,161.37,932399996.0
2007-09-25 08:24:00,161.365,161.38,161.345,161.345,916700006.0
2007-09-25 08:25:00,161.345,161.385,161.33,161.375,427599999.0
2007-09-25 08:26:00,161.38,161.42,161.38,161.4,803499997.0
2007-09-25 08:27:00,161.405,161.42,161.385,161.41,982700002.0
2007-09-25 08:28:00,161.41,161.425,161.385,161.405,402899999.0
2007-09-25 08:29:00,161.4,161.405,161.39,161.395,496300002.0
2007-09-25 08:30:00,161.39,161.485,161.385,161.48,753000004.0
2007-09-25 08:31:00,161.48,161.485,161.425,161.43,974300006.0
2007-09-25 08:32:00,161.43,161.485,161.43,161.485,791899999.0
2007-09-25 08:33:00,161.49,161.52,161.485,161.505,1595100001.0
2007-09-25 08:34:00,161.505,161.505,161.455,161.46,381800001.0
2007-09-25 08:35:00,161.46,161.465,161.445,161.465,303700000.0
2007-09-25 08:36:00,161.465,161.475,161.435,161.44,315600000.0
2007-09-25 08:37:00,161.44,161.46,161.44,161.455,462799998.0
2007-09-25 08:38:00,161.455,161.455,161.395,161.395,676600000.0
2007-09-25 08:39:00,161.4,161.405,161.37,161.39,1012400008.0
2007-09-25 08:40:00,161.39,161.425,161.39,161.39,606700004.0
2007-09-25 08:41:00,161.39,161.39,161.375,161.375,231000000.0
2007-09-25 08:42:00,161.365,161.385,161.33,161.33,716899989.0
2007-09-25 08:43:00,161.33,161.33,161.25,161.26,1812299994.0
2007-09-25 08:44:00,161.25,161.27,161.24,161.25,1779699993.0
2007-09-25 08:45:00,161.26,161.29,161.25,161.28,1779699993.0
2007-09-25 08:46:00,161.29,161.31,161.28,161.295,1779699993.0
2007-09-25 08:47:00,161.31,161.33,161.3,161.33,1696699999.0
2007-09-25 08:48:00,161.34,161.36,161.34,161.36,1696699999.0
2007-09-25 08:49:00,161.37,161.39,161.37,161.37,1696699999.0
2007-09-25 08:50:00,161.38,161.39,161.37,161.37,1696699999.0
2007-09-25 08:51:00,161.37,161.39,161.35,161.38,1696699999.0
2007-09-25 08:52:00,161.385,161.41,161.38,161.4,633000004.0
2007-09-25 08:53:00,161.39,161.4,161.36,161.36,1957599982.0
2007-09-25 08:54:00,161.35,161.36,161.34,161.35,1957599982.0
2007-09-25 08:55:00,161.37,161.37,161.35,161.36,1002399973.0
2007-09-25 08:56:00,161.37,161.4,161.34,161.4,1002399973.0
2007-09-25 08:57:00,161.43,161.44,161.4,161.42,1002399973.0
2007-09-25 08:58:00,161.41,161.42,161.4,161.41,1002399973.0
2007-09-25 08:59:00,161.42,161.44,161.42,161.43,2083899992.0
2007-09-25 09:00:00,161.42,161.44,161.4,161.43,2083899992.0
2007-09-25 09:01:00,161.42,161.43,161.38,161.38,2083899992.0
2007-09-25 09:02:00,161.39,161.39,161.35,161.35,2083899992.0
2007-09-25 09:03:00,161.34,161.34,161.31,161.33,2083899992.0
2007-09-25 09:04:00,161.32,161.36,161.32,161.36,2083899992.0
2007-09-25 09:05:00,161.35,161.37,161.35,161.35,1756600013.0
2007-09-25 09:06:00,161.35,161.37,161.35,161.37,1756600013.0
2007-09-25 09:07:00,161.38,161.42,161.38,161.42,2059600004.0
2007-09-25 09:08:00,161.43,161.44,161.42,161.43,2059600004.0
2007-09-25 09:09:00,161.43,161.43,161.41,161.415,2059600004.0
2007-09-25 09:10:00,161.42,161.42,161.37,161.39,1421000001.0
2007-09-25 09:11:00,161.39,161.4,161.37,161.38,1421000001.0
2007-09-25 09:12:00,161.37,161.38,161.35,161.36,2044400003.0
2007-09-25 09:13:00,161.35,161.36,161.32,161.32,2044400003.0
2007-09-25 09:14:00,161.31,161.33,161.3,161.32,2044400003.0
2007-09-25 09:15:00,161.31,161.33,161.28,161.29,2044400003.0
2007-09-25 09:16:00,161.3,161.31,161.27,161.28,2044400003.0
2007-09-25 09:17:00,161.27,161.29,161.25,161.26,2044400003.0
2007-09-25 09:18:00,161.27,161.28,161.24,161.24,1682800006.0
2007-09-25 09:19:00,161.25,161.25,161.23,161.23,1682800006.0
2007-09-25 09:20:00,161.24,161.24,161.22,161.22,1682800006.0
2007-09-25 09:21:00,161.21,161.26,161.2,161.26,1984600011.0
2007-09-25 09:22:00,161.25,161.26,161.25,161.26,1984600011.0
2007-09-25 09:23:00,161.25,161.25,161.22,161.23,1984600011.0
2007-09-25 09:24:00,161.24,161.26,161.23,161.23,1984600011.0
2007-09-25 09:25:00,161.24,161.28,161.23,161.28,1984600011.0
2007-09-25 09:26:00,161.29,161.37,161.29,161.34,1984600011.0
2007-09-25 09:27:00,161.32,161.33,161.3,161.31,1984600011.0
2007-09-25 09:28:00,161.3,161.33,161.29,161.32,1984600011.0
2007-09-25 09:29:00,161.31,161.33,161.3,161.31,1984600011.0
2007-09-25 09:30:00,161.33,161.35,161.31,161.32,1965900003.0
2007-09-25 09:31:00,161.32,161.33,161.31,161.33,1965900003.0
2007-09-25 09:32:00,161.33,161.36,161.3,161.3,2047899987.0
2007-09-25 09:33:00,161.31,161.31,161.26,161.27,2047899987.0
2007-09-25 09:34:00,161.28,161.3,161.27,161.3,2047899987.0
2007-09-25 09:35:00,161.29,161.29,161.26,161.26,2047899987.0
2007-09-25 09:36:00,161.27,161.28,161.26,161.26,2047899987.0
2007-09-25 09:37:00,161.28,161.31,161.26,161.31,2051299999.0
2007-09-25 09:38:00,161.3,161.3,161.27,161.28,2051299999.0
2007-09-25 09:39:00,161.29,161.3,161.28,161.29,2051299999.0
2007-09-25 09:40:00,161.28,161.3,161.27,161.28,2051299999.0
2007-09-25 09:41:00,161.28,161.28,161.255,161.255,2051299999.0
2007-09-25 09:42:00,161.26,161.28,161.25,161.27,1896400011.0
2007-09-25 09:43:00,161.28,161.33,161.27,161.31,1896400011.0
2007-09-25 09:44:00,161.32,161.32,161.3,161.3,1896400011.0
2007-09-25 09:45:00,161.28,161.3,161.265,161.3,1896400011.0
2007-09-25 09:46:00,161.3,161.33,161.3,161.33,1388099993.0
2007-09-25 09:47:00,161.34,161.36,161.32,161.36,1573499982.0
2007-09-25 09:48:00,161.36,161.36,161.32,161.33,1573499982.0
2007-09-25 09:49:00,161.33,161.35,161.33,161.35,1901700015.0
2007-09-25 09:50:00,161.36,161.42,161.35,161.42,2061500005.0
2007-09-25 09:51:00,161.41,161.41,161.34,161.35,2061500005.0
2007-09-25 09:52:00,161.35,161.36,161.33,161.36,2061500005.0
2007-09-25 09:53:00,161.355,161.38,161.345,161.38,956000001.0
2007-09-25 09:54:00,161.38,161.4,161.38,161.39,547800002.0
2007-09-25 09:55:00,161.39,161.415,161.38,161.405,680600004.0
2007-09-25 09:56:00,161.41,161.42,161.365,161.365,1382800000.0
2007-09-25 09:57:00,161.365,161.41,161.365,161.41,1294899993.0
2007-09-25 09:58:00,161.41,161.445,161.405,161.445,1491400007.0
2007-09-25 09:59:00,161.445,161.445,161.42,161.44,303100000.0
2007-09-25 10:00:00,161.43,161.44,161.36,161.41,1709100000.0
2007-09-25 10:01:00,161.41,161.42,161.34,161.34,1709100000.0
2007-09-25 10:02:00,161.34,161.38,161.34,161.375,1479100006.0
2007-09-25 10:03:00,161.365,161.375,161.36,161.37,725300000.0
2007-09-25 10:04:00,161.37,161.43,161.37,161.42,1701400016.0
2007-09-25 10:05:00,161.42,161.46,161.42,161.46,809299989.0
2007-09-25 10:06:00,161.45,161.47,161.44,161.46,1794000002.0
2007-09-25 10:07:00,161.47,161.49,161.47,161.49,1794000002.0
2007-09-25 10:08:00,161.5,161.59,161.5,161.58,1794000002.0
2007-09-25 10:09:00,161.57,161.58,161.53,161.54,1794000002.0
2007-09-25 10:10:00,161.54,161.55,161.48,161.48,1794000002.0
2007-09-25 10:11:00,161.48,161.48,161.43,161.44,1838200015.0
2007-09-25 10:12:00,161.44,161.44,161.415,161.435,1012199986.0
2007-09-25 10:13:00,161.44,161.48,161.44,161.48,1190150010.0
2007-09-25 10:14:00,161.48,161.49,161.465,161.475,1213700002.0
2007-09-25 10:15:00,161.475,161.475,161.43,161.46,1173000004.0
2007-09-25 10:16:00,161.46,161.49,161.46,161.49,792600009.0
2007-09-25 10:17:00,161.49,161.525,161.475,161.5,1377999996.0
2007-09-25 10:18:00,161.49,161.53,161.49,161.51,1811100001.0
2007-09-25 10:19:00,161.52,161.52,161.485,161.5,1811100001.0
2007-09-25 10:20:00,161.5,161.505,161.48,161.49,1136500005.0
2007-09-25 10:21:00,161.49,161.51,161.48,161.49,1033399999.0
2007-09-25 10:22:00,161.5,161.5,161.485,161.49,604499999.0
2007-09-25 10:23:00,161.49,161.495,161.475,161.475,1111099997.0
2007-09-25 10:24:00,161.48,161.53,161.475,161.53,1473299999.0
2007-09-25 10:25:00,161.53,161.53,161.515,161.53,390299992.0
2007-09-25 10:26:00,161.53,161.535,161.515,161.53,1852399997.0
2007-09-25 10:27:00,161.53,161.535,161.515,161.525,917700000.0
2007-09-25 10:28:00,161.525,161.53,161.51,161.53,1089800001.0
2007-09-25 10:29:00,161.53,161.53,161.495,161.5,592400005.0
2007-09-25 10:30:00,161.5,161.505,161.485,161.495,440599996.0
2007-09-25 10:31:00,161.495,161.53,161.495,161.515,1864900010.0
2007-09-25 10:32:00,161.52,161.57,161.52,161.53,2047600014.0
2007-09-25 10:33:00,161.53,161.54,161.48,161.525,2047600014.0
2007-09-25 10:34:00,161.525,161.55,161.525,161.53,427200002.0
2007-09-25 10:35:00,161.53,161.53,161.465,161.465,1054400004.0
2007-09-25 10:36:00,161.465,161.48,161.44,161.445,1720600013.0
2007-09-25 10:37:00,161.45,161.475,161.425,161.47,1318399999.0
2007-09-25 10:38:00,161.47,161.495,161.465,161.495,839200004.0
2007-09-25 10:39:00,161.49,161.5,161.47,161.5,1488699993.0
2007-09-25 10:40:00,161.49,161.54,161.49,161.53,1637400000.0
2007-09-25 10:41:00,161.53,161.53,161.51,161.52,1637400000.0
2007-09-25 10:42:00,161.53,161.55,161.53,161.535,1869999978.0
2007-09-25 10:43:00,161.53,161.57,161.52,161.53,1208000007.0
2007-09-25 10:44:00,161.51,161.53,161.5,161.52,1208000007.0
2007-09-25 10:45:00,161.52,161.525,161.505,161.525,1208000007.0
2007-09-25 10:46:00,161.52,161.59,161.51,161.59,1609799991.0
2007-09-25 10:47:00,161.59,161.59,161.555,161.58,1609799991.0
2007-09-25 10:48:00,161.58,161.58,161.555,161.565,1115499997.0
2007-09-25 10:49:00,161.565,161.59,161.545,161.59,1468500010.0
2007-09-25 10:50:00,161.58,161.62,161.57,161.61,1861100023.0
2007-09-25 10:51:00,161.605,161.61,161.585,161.59,1861100023.0
2007-09-25 10:52:00,161.59,161.63,161.59,161.61,1944800021.0
2007-09-25 10:53:00,161.61,161.64,161.6,161.64,1064399995.0
2007-09-25 10:54:00,161.64,161.65,161.595,161.595,1770500012.0
2007-09-25 10:55:00,161.595,161.61,161.59,161.595,1600499996.0
2007-09-25 10:56:00,161.595,161.6,161.58,161.585,2099800003.0
2007-09-25 10:57:00,161.585,161.585,161.545,161.575,1718399998.0
2007-09-25 10:58:00,161.575,161.575,161.52,161.53,1665700005.0
2007-09-25 10:59:00,161.53,161.56,161.525,161.56,1724300008.0
2007-09-25 11:00:00,161.565,161.6,161.555,161.6,1770300011.0
2007-09-25 11:01:00,161.6,161.63,161.6,161.62,1897600011.0
2007-09-25 11:02:00,161.61,161.67,161.61,161.67,1260900000.0
2007-09-25 11:03:00,161.68,161.72,161.68,161.72,1260900000.0
2007-09-25 11:04:00,161.73,161.73,161.68,161.69,1260900000.0
2007-09-25 11:05:00,161.685,161.715,161.675,161.715,1260900000.0
2007-09-25 11:06:00,161.72,161.745,161.71,161.725,1112300003.0
2007-09-25 11:07:00,161.725,161.74,161.72,161.735,1055900000.0
2007-09-25 11:08:00,161.73,161.79,161.73,161.79,2059299993.0
2007-09-25 11:09:00,161.78,161.79,161.77,161.78,2059299993.0
2007-09-25 11:10:00,161.79,161.8,161.77,161.8,2059299993.0
2007-09-25 11:11:00,161.81,161.83,161.79,161.83,2059299993.0
2007-09-25 11:12:00,161.82,161.83,161.8,161.815,2059299993.0
2007-09-25 11:13:00,161.81,161.83,161.78,161.78,1168799998.0
2007-09-25 11:14:00,161.77,161.79,161.76,161.78,1168799998.0
2007-09-25 11:15:00,161.78,161.79,161.77,161.79,1168799998.0
2007-09-25 11:16:00,161.79,161.82,161.79,161.795,1425999995.0
2007-09-25 11:17:00,161.8,161.8,161.77,161.78,924600007.0
2007-09-25 11:18:00,161.79,161.8,161.77,161.775,924600007.0
2007-09-25 11:19:00,161.775,161.78,161.76,161.77,825099999.0
2007-09-25 11:20:00,161.765,161.775,161.76,161.76,1097799990.0
2007-09-25 11:21:00,161.76,161.77,161.755,161.765,1252699992.0
2007-09-25 11:22:00,161.77,161.78,161.765,161.77,391899997.0
2007-09-25 11:23:00,161.77,161.78,161.755,161.76,1229800002.0
2007-09-25 11:24:00,161.76,161.76,161.755,161.76,244800002.0
2007-09-25 11:25:00,161.76,161.76,161.745,161.745,441200005.0
2007-09-25 11:26:00,161.75,161.755,161.745,161.75,473600000.0
2007-09-25 11:27:00,161.75,161.755,161.745,161.755,866700013.0
2007-09-25 11:28:00,161.75,161.75,161.74,161.74,1237300002.0
2007-09-25 11:29:00,161.74,161.75,161.715,161.73,1107599990.0
2007-09-25 11:30:00,161.73,161.735,161.7,161.71,1832600004.0
2007-09-25 11:31:00,161.715,161.715,161.68,161.7,1629600000.0
2007-09-25 11:32:00,161.705,161.705,161.68,161.68,424399996.0
2007-09-25 11:33:00,161.68,161.68,161.645,161.65,309600000.0
2007-09-25 11:34:00,161.65,161.66,161.64,161.65,968099999.0
2007-09-25 11:35:00,161.65,161.65,161.64,161.65,517700003.0
2007-09-25 11:36:00,161.645,161.65,161.63,161.635,631000001.0
2007-09-25 11:37:00,161.635,161.645,161.63,161.635,380799996.0
2007-09-25 11:38:00,161.63,161.65,161.615,161.615,727499999.0
2007-09-25 11:39:00,161.62,161.655,161.615,161.65,1314500014.0
2007-09-25 11:40:00,161.655,161.67,161.645,161.665,1485900001.0
2007-09-25 11:41:00,161.67,161.705,161.66,161.705,1106799991.0
2007-09-25 11:42:00,161.705,161.74,161.705,161.725,1275500000.0
2007-09-25 11:43:00,161.725,161.725,161.71,161.71,406000001.0
2007-09-25 11:44:00,161.71,161.72,161.675,161.68,1505299995.0
2007-09-25 11:45:00,161.68,161.69,161.635,161.635,1666599999.0
2007-09-25 11:46:00,161.64,161.665,161.64,161.665,1153800006.0
2007-09-25 11:47:00,161.67,161.7,161.665,161.685,665899993.0
2007-09-25 11:48:00,161.69,161.69,161.65,161.675,1883599988.0
2007-09-25 11:49:00,161.675,161.675,161.635,161.645,855399997.0
2007-09-25 11:50:00,161.645,161.67,161.645,161.665,738500006.0
2007-09-25 11:51:00,161.67,161.69,161.67,161.68,1526699995.0
2007-09-25 11:52:00,161.68,161.685,161.67,161.675,335199996.0
2007-09-25 11:53:00,161.67,161.68,161.64,161.64,1600600013.0
2007-09-25 11:54:00,161.645,161.65,161.635,161.65,758099997.0
2007-09-25 11:55:00,161.655,161.655,161.64,161.64,351600000.0
2007-09-25 11:56:00,161.64,161.64,161.62,161.63,141799999.0
2007-09-25 11:57:00,161.62,161.63,161.605,161.62,392599996.0
2007-09-25 11:58:00,161.615,161.625,161.615,161.62,580100003.0
2007-09-25 11:59:00,161.625,161.65,161.615,161.64,463299995.0
2007-09-25 12:00:00,161.64,161.65,161.61,161.615,975799991.0
2007-09-25 12:01:00,161.615,161.615,161.595,161.605,1502000003.0
2007-09-25 12:02:00,161.61,161.655,161.61,161.655,762199997.0
2007-09-25 12:03:00,161.66,161.68,161.66,161.675,468599999.0
2007-09-25 12:04:00,161.68,161.69,161.675,161.675,298999998.0
2007-09-25 12:05:00,161.675,161.675,161.65,161.65,318000000.0
2007-09-25 12:06:00,161.655,161.67,161.625,161.63,1314100008.0
2007-09-25 12:07:00,161.63,161.63,161.59,161.59,1797599993.0
2007-09-25 12:08:00,161.58,161.65,161.58,161.65,758299994.0
2007-09-25 12:09:00,161.66,161.66,161.63,161.63,758299994.0
2007-09-25 12:10:00,161.64,161.65,161.63,161.64,758299994.0
2007-09-25 12:11:00,161.63,161.63,161.56,161.57,1199100015.0
2007-09-25 12:12:00,161.58,161.595,161.555,161.575,1199100015.0
2007-09-25 12:13:00,161.58,161.6,161.54,161.55,1892699993.0
2007-09-25 12:14:00,161.555,161.58,161.545,161.555,1892699993.0
2007-09-25 12:15:00,161.555,161.59,161.555,161.585,1448000005.0
2007-09-25 12:16:00,161.59,161.62,161.56,161.57,1954599977.0
2007-09-25 12:17:00,161.56,161.59,161.56,161.57,1954599977.0
2007-09-25 12:18:00,161.58,161.6,161.56,161.59,1954599977.0
2007-09-25 12:19:00,161.58,161.59,161.55,161.59,1954599977.0
2007-09-25 12:20:00,161.58,161.59,161.56,161.56,1954599977.0
2007-09-25 12:21:00,161.565,161.575,161.555,161.575,1954599977.0
2007-09-25 12:22:00,161.56,161.58,161.54,161.58,714899996.0
2007-09-25 12:23:00,161.575,161.58,161.555,161.56,714899996.0
2007-09-25 12:24:00,161.56,161.585,161.545,161.56,1468800010.0
2007-09-25 12:25:00,161.555,161.57,161.55,161.56,1038700002.0
2007-09-25 12:26:00,161.565,161.565,161.555,161.555,76000000.0
2007-09-25 12:27:00,161.56,161.58,161.54,161.575,1143699999.0
2007-09-25 12:28:00,161.575,161.575,161.54,161.55,1575300017.0
2007-09-25 12:29:00,161.545,161.57,161.54,161.555,1704899989.0
2007-09-25 12:30:00,161.55,161.57,161.545,161.55,1050700004.0
2007-09-25 12:31:00,161.55,161.55,161.53,161.535,623800003.0
2007-09-25 12:32:00,161.535,161.565,161.495,161.51,2053599993.0
2007-09-25 12:33:00,161.51,161.52,161.495,161.5,1458800008.0
2007-09-25 12:34:00,161.5,161.5,161.42,161.43,2135700006.0
2007-09-25 12:35:00,161.435,161.435,161.375,161.385,2135700006.0
2007-09-25 12:36:00,161.385,161.4,161.375,161.4,1188199989.0
2007-09-25 12:37:00,161.395,161.415,161.365,161.4,1728199997.0
2007-09-25 12:38:00,161.4,161.4,161.36,161.375,522799996.0
2007-09-25 12:39:00,161.38,161.4,161.35,161.39,1318299995.0
2007-09-25 12:40:00,161.39,161.405,161.36,161.405,1148100007.0
2007-09-25 12:41:00,161.4,161.42,161.385,161.385,1601299997.0
2007-09-25 12:42:00,161.385,161.39,161.35,161.365,1831099995.0
2007-09-25 12:43:00,161.37,161.38,161.36,161.365,1386699989.0
2007-09-25 12:44:00,161.365,161.365,161.31,161.325,1980900005.0
2007-09-25 12:45:00,161.33,161.34,161.295,161.3,1388800008.0
2007-09-25 12:46:00,161.295,161.345,161.295,161.3,1669199990.0
2007-09-25 12:47:00,161.3,161.37,161.3,161.37,1574500007.0
2007-09-25 12:48:00,161.365,161.365,161.34,161.35,744699991.0
2007-09-25 12:49:00,161.345,161.38,161.345,161.365,1777999997.0
2007-09-25 12:50:00,161.36,161.365,161.355,161.36,830900001.0
2007-09-25 12:51:00,161.36,161.36,161.34,161.35,354099997.0
2007-09-25 12:52:00,161.35,161.355,161.32,161.32,926599998.0
2007-09-25 12:53:00,161.31,161.33,161.3,161.3,760700004.0
2007-09-25 12:54:00,161.305,161.31,161.275,161.295,760700004.0
2007-09-25 12:55:00,161.295,161.31,161.285,161.305,769699997.0
2007-09-25 12:56:00,161.305,161.305,161.285,161.285,869599999.0
2007-09-25 12:57:00,161.28,161.29,161.23,161.23,1692099995.0
2007-09-25 12:58:00,161.24,161.25,161.18,161.19,1692099995.0
2007-09-25 12:59:00,161.17,161.24,161.17,161.23,1692099995.0
2007-09-25 13:00:00,161.24,161.26,161.19,161.19,1692099995.0
2007-09-25 13:01:00,161.17,161.19,161.13,161.13,1692099995.0
2007-09-25 13:02:00,161.14,161.17,161.13,161.17,821900003.0
2007-09-25 13:03:00,161.16,161.18,161.145,161.175,821900003.0
2007-09-25 13:04:00,161.17,161.21,161.165,161.21,1234799996.0
2007-09-25 13:05:00,161.21,161.21,161.16,161.2,1891000002.0
2007-09-25 13:06:00,161.2,161.2,161.165,161.185,1657100000.0
2007-09-25 13:07:00,161.185,161.24,161.17,161.23,1641799992.0
2007-09-25 13:08:00,161.235,161.26,161.22,161.225,1748999995.0
2007-09-25 13:09:00,161.22,161.3,161.22,161.29,1654299992.0
2007-09-25 13:10:00,161.29,161.29,161.225,161.23,1654299992.0
2007-09-25 13:11:00,161.235,161.25,161.22,161.235,1349300004.0
2007-09-25 13:12:00,161.235,161.29,161.22,161.29,1074400005.0
2007-09-25 13:13:00,161.29,161.29,161.225,161.24,1343300011.0
2007-09-25 13:14:00,161.24,161.265,161.23,161.26,670299997.0
2007-09-25 13:15:00,161.26,161.29,161.245,161.245,1134299997.0
2007-09-25 13:16:00,161.24,161.265,161.235,161.26,1641699995.0
2007-09-25 13:17:00,161.255,161.265,161.23,161.24,616800003.0
2007-09-25 13:18:00,161.24,161.24,161.215,161.235,479700002.0
2007-09-25 13:19:00,161.235,161.27,161.235,161.265,306000002.0
2007-09-25 13:20:00,161.265,161.265,161.205,161.215,559500006.0
2007-09-25 13:21:00,161.215,161.235,161.15,161.18,1107999998.0
2007-09-25 13:22:00,161.18,161.18,161.13,161.15,1468499995.0
2007-09-25 13:23:00,161.15,161.165,161.135,161.165,1613500004.0
2007-09-25 13:24:00,161.17,161.17,161.07,161.07,1792199995.0
2007-09-25 13:25:00,161.08,161.11,161.07,161.11,1792199995.0
2007-09-25 13:26:00,161.1,161.14,161.09,161.135,1792199995.0
2007-09-25 13:27:00,161.13,161.15,161.11,161.12,986799993.0
2007-09-25 13:28:00,161.14,161.17,161.14,161.16,986799993.0
2007-09-25 13:29:00,161.17,161.18,161.16,161.17,986799993.0
2007-09-25 13:30:00,161.17,161.195,161.165,161.165,986799993.0
2007-09-25 13:31:00,161.16,161.185,161.16,161.165,1012100008.0
2007-09-25 13:32:00,161.165,161.19,161.16,161.18,1313999988.0
2007-09-25 13:33:00,161.18,161.23,161.17,161.215,1039000002.0
2007-09-25 13:34:00,161.215,161.24,161.21,161.24,1895199993.0
2007-09-25 13:35:00,161.24,161.24,161.195,161.205,1232599993.0
2007-09-25 13:36:00,161.205,161.205,161.19,161.19,953699996.0
2007-09-25 13:37:00,161.19,161.2,161.15,161.15,1987099975.0
2007-09-25 13:38:00,161.15,161.17,161.11,161.17,1352499997.0
2007-09-25 13:39:00,161.18,161.18,161.12,161.13,1352499997.0
2007-09-25 13:40:00,161.13,161.14,161.09,161.11,1352499997.0
2007-09-25 13:41:00,161.1,161.12,161.05,161.07,1068899996.0
2007-09-25 13:42:00,161.08,161.11,161.07,161.11,1068899996.0
2007-09-25 13:43:00,161.12,161.135,161.105,161.125,1068899996.0
2007-09-25 13:44:00,161.125,161.125,161.1,161.115,715700006.0
2007-09-25 13:45:00,161.12,161.14,161.1,161.12,1706000003.0
2007-09-25 13:46:00,161.125,161.14,161.065,161.08,1706000003.0
2007-09-25 13:47:00,161.08,161.09,161.02,161.04,1962989991.0
2007-09-25 13:48:00,161.05,161.06,161.02,161.04,1962989991.0
2007-09-25 13:49:00,161.04,161.04,161.005,161.025,1962989991.0
2007-09-25 13:50:00,161.025,161.1,161.025,161.1,1609599994.0
2007-09-25 13:51:00,161.11,161.14,161.1,161.12,1438099998.0
2007-09-25 13:52:00,161.115,161.175,161.115,161.155,1438099998.0
2007-09-25 13:53:00,161.14,161.16,161.1,161.13,853300001.0
2007-09-25 13:54:00,161.14,161.21,161.13,161.21,853300001.0
2007-09-25 13:55:00,161.22,161.23,161.21,161.23,853300001.0
2007-09-25 13:56:00,161.235,161.235,161.22,161.22,853300001.0
2007-09-25 13:57:00,161.23,161.26,161.21,161.26,852100000.0
2007-09-25 13:58:00,161.255,161.255,161.225,161.23,852100000.0
2007-09-25 13:59:00,161.23,161.235,161.215,161.23,652200003.0
2007-09-25 14:00:00,161.23,161.26,161.225,161.255,997100004.0
2007-09-25 14:01:00,161.255,161.29,161.25,161.275,1664000004.0
2007-09-25 14:02:00,161.29,161.33,161.28,161.32,1719599999.0
2007-09-25 14:03:00,161.32,161.345,161.315,161.335,1719599999.0
2007-09-25 14:04:00,161.33,161.35,161.31,161.33,1904200013.0
2007-09-25 14:05:00,161.32,161.33,161.31,161.32,1904200013.0
2007-09-25 14:06:00,161.325,161.335,161.29,161.29,1904200013.0
2007-09-25 14:07:00,161.28,161.32,161.26,161.3,1196610002.0
2007-09-25 14:08:00,161.31,161.32,161.3,161.32,1196610002.0
2007-09-25 14:09:00,161.315,161.345,161.305,161.315,1196610002.0
2007-09-25 14:10:00,161.31,161.33,161.31,161.33,1623600015.0
2007-09-25 14:11:00,161.32,161.33,161.3,161.31,2112400017.0
2007-09-25 14:12:00,161.32,161.32,161.27,161.28,2112400017.0
2007-09-25 14:13:00,161.29,161.31,161.29,161.29,1822199988.0
2007-09-25 14:14:00,161.3,161.31,161.23,161.23,1822199988.0
2007-09-25 14:15:00,161.24,161.28,161.24,161.27,1822199988.0
2007-09-25 14:16:00,161.265,161.3,161.265,161.29,1822199988.0
2007-09-25 14:17:00,161.28,161.29,161.26,161.26,1225499992.0
2007-09-25 14:18:00,161.27,161.285,161.265,161.28,1225499992.0
2007-09-25 14:19:00,161.28,161.285,161.265,161.265,820999999.0
2007-09-25 14:20:00,161.26,161.27,161.18,161.19,1746900010.0
2007-09-25 14:21:00,161.2,161.25,161.2,161.24,1746900010.0
2007-09-25 14:22:00,161.25,161.29,161.25,161.25,1746900010.0
2007-09-25 14:23:00,161.255,161.26,161.195,161.2,1746900010.0
2007-09-25 14:24:00,161.2,161.24,161.175,161.185,2033799992.0
2007-09-25 14:25:00,161.18,161.21,161.18,161.205,1820100015.0
2007-09-25 14:26:00,161.205,161.22,161.2,161.22,1184100005.0
2007-09-25 14:27:00,161.22,161.225,161.155,161.19,1907200010.0
2007-09-25 14:28:00,161.19,161.2,161.105,161.105,1597300004.0
2007-09-25 14:29:00,161.105,161.13,161.09,161.125,1888000011.0
2007-09-25 14:30:00,161.13,161.14,161.12,161.14,1897999996.0
2007-09-25 14:31:00,161.13,161.17,161.13,161.16,1897999996.0
2007-09-25 14:32:00,161.17,161.19,161.17,161.17,1897999996.0
2007-09-25 14:33:00,161.17,161.175,161.125,161.15,1897999996.0
2007-09-25 14:34:00,161.14,161.16,161.11,161.11,2138399977.0
2007-09-25 14:35:00,161.12,161.12,161.09,161.09,2138399977.0
2007-09-25 14:36:00,161.1,161.1,161.06,161.09,2138399977.0
2007-09-25 14:37:00,161.08,161.09,161.06,161.09,2138399977.0
2007-09-25 14:38:00,161.08,161.12,161.06,161.1,2138399977.0
2007-09-25 14:39:00,161.11,161.13,161.08,161.1,2138399977.0
2007-09-25 14:40:00,161.11,161.11,161.08,161.08,2138399977.0
2007-09-25 14:41:00,161.09,161.09,161.07,161.08,2138399977.0
2007-09-25 14:42:00,161.08,161.09,161.08,161.08,2138399977.0
2007-09-25 14:43:00,161.08,161.09,161.07,161.07,2027699984.0
2007-09-25 14:44:00,161.08,161.08,161.05,161.05,2027699984.0
2007-09-25 14:45:00,161.05,161.05,161.03,161.05,2140999979.0
2007-09-25 14:46:00,161.05,161.09,161.045,161.08,1559199999.0
2007-09-25 14:47:00,161.08,161.085,161.05,161.08,1801000007.0
2007-09-25 14:48:00,161.07,161.1,161.06,161.08,1779199985.0
2007-09-25 14:49:00,161.07,161.11,161.07,161.11,1779199985.0
2007-09-25 14:50:00,161.1,161.17,161.1,161.17,1779199985.0
2007-09-25 14:51:00,161.17,161.17,161.13,161.15,1779199985.0
2007-09-25 14:52:00,161.15,161.19,161.14,161.17,1972299983.0
2007-09-25 14:53:00,161.16,161.16,161.14,161.15,1972299983.0
2007-09-25 14:54:00,161.155,161.17,161.12,161.145,1972299983.0
2007-09-25 14:55:00,161.145,161.15,161.115,161.135,1943100005.0
2007-09-25 14:56:00,161.135,161.155,161.115,161.115,985500008.0
2007-09-25 14:57:00,161.09,161.1,161.05,161.08,1955699985.0
2007-09-25 14:58:00,161.08,161.09,161.055,161.08,1955699985.0
2007-09-25 14:59:00,161.075,161.09,161.055,161.06,1749500015.0
2007-09-25 15:00:00,161.05,161.1,161.04,161.07,1582900003.0
2007-09-25 15:01:00,161.09,161.11,161.08,161.1,1582900003.0
2007-09-25 15:02:00,161.11,161.14,161.1,161.13,1582900003.0
2007-09-25 15:03:00,161.14,161.22,161.13,161.19,1582900003.0
2007-09-25 15:04:00,161.2,161.26,161.19,161.21,1582900003.0
2007-09-25 15:05:00,161.22,161.29,161.21,161.22,1582900003.0
2007-09-25 15:06:00,161.22,161.25,161.19,161.19,1582900003.0
2007-09-25 15:07:00,161.19,161.21,161.185,161.195,1558500012.0
2007-09-25 15:08:00,161.19,161.2,161.18,161.18,808100001.0
2007-09-25 15:09:00,161.18,161.185,161.13,161.14,1603000004.0
2007-09-25 15:10:00,161.135,161.14,161.115,161.135,2030300001.0
2007-09-25 15:11:00,161.135,161.135,161.11,161.12,1615600020.0
2007-09-25 15:12:00,161.1,161.13,161.08,161.13,1170899998.0
2007-09-25 15:13:00,161.12,161.14,161.1,161.11,1170899998.0
2007-09-25 15:14:00,161.12,161.16,161.115,161.155,1170899998.0
2007-09-25 15:15:00,161.145,161.155,161.115,161.125,1791200006.0
2007-09-25 15:16:00,161.12,161.15,161.09,161.14,1466599985.0
2007-09-25 15:17:00,161.145,161.19,161.135,161.15,1466599985.0
2007-09-25 15:18:00,161.15,161.16,161.09,161.125,1593500003.0
2007-09-25 15:19:00,161.13,161.13,161.11,161.13,664500002.0
2007-09-25 15:20:00,161.13,161.16,161.115,161.16,1399600005.0
2007-09-25 15:21:00,161.16,161.165,161.125,161.14,1487299990.0
2007-09-25 15:22:00,161.14,161.16,161.12,161.12,1169099996.0
2007-09-25 15:23:00,161.11,161.13,161.07,161.13,1780800026.0
2007-09-25 15:24:00,161.13,161.155,161.12,161.145,1780800026.0
2007-09-25 15:25:00,161.145,161.16,161.125,161.125,236000001.0
2007-09-25 15:26:00,161.13,161.16,161.13,161.15,1142599985.0
2007-09-25 15:27:00,161.16,161.16,161.135,161.15,1303799998.0
2007-09-25 15:28:00,161.15,161.16,161.14,161.15,870700002.0
2007-09-25 15:29:00,161.15,161.16,161.145,161.15,945900002.0
2007-09-25 15:30:00,161.15,161.15,161.13,161.135,1230100002.0
2007-09-25 15:31:00,161.14,161.14,161.09,161.115,1826799984.0
2007-09-25 15:32:00,161.115,161.125,161.075,161.125,1783999977.0
2007-09-25 15:33:00,161.125,161.135,161.105,161.105,1254899980.0
2007-09-25 15:34:00,161.105,161.105,161.055,161.075,1661599991.0
2007-09-25 15:35:00,161.07,161.07,161.05,161.05,1212899990.0
2007-09-25 15:36:00,161.04,161.09,161.04,161.06,1212899990.0
2007-09-25 15:37:00,161.06,161.105,161.06,161.1,1212899990.0
2007-09-25 15:38:00,161.1,161.14,161.09,161.13,1715099992.0
2007-09-25 15:39:00,161.13,161.14,161.09,161.12,1820299983.0
2007-09-25 15:40:00,161.11,161.15,161.11,161.14,1328499999.0
2007-09-25 15:41:00,161.145,161.17,161.13,161.165,1328499999.0
2007-09-25 15:42:00,161.16,161.16,161.1,161.11,1997899972.0
2007-09-25 15:43:00,161.12,161.16,161.11,161.15,1997899972.0
2007-09-25 15:44:00,161.16,161.24,161.15,161.24,1997899972.0
2007-09-25 15:45:00,161.25,161.28,161.21,161.27,1997899972.0
2007-09-25 15:46:00,161.26,161.3,161.25,161.3,1997899972.0
2007-09-25 15:47:00,161.29,161.29,161.25,161.27,1997899972.0
2007-09-25 15:48:00,161.28,161.33,161.25,161.33,1997899972.0
2007-09-25 15:49:00,161.33,161.35,161.275,161.34,1997899972.0
2007-09-25 15:50:00,161.34,161.345,161.3,161.32,1860699988.0
2007-09-25 15:51:00,161.32,161.34,161.3,161.32,2129899994.0
2007-09-25 15:52:00,161.325,161.34,161.31,161.34,2129899994.0
2007-09-25 15:53:00,161.34,161.345,161.27,161.275,1833000016.0
2007-09-25 15:54:00,161.275,161.32,161.265,161.32,1701200011.0
2007-09-25 15:55:00,161.31,161.33,161.28,161.29,1941999992.0
2007-09-25 15:56:00,161.29,161.31,161.29,161.295,1941999992.0
2007-09-25 15:57:00,161.28,161.3,161.26,161.29,1971000005.0
2007-09-25 15:58:00,161.3,161.36,161.29,161.34,1971000005.0
2007-09-25 15:59:00,161.35,161.43,161.34,161.41,1971000005.0
2007-09-25 16:00:00,161.35,161.41,161.29,161.4,1971000005.0
2007-09-25 16:01:00,161.39,161.44,161.35,161.36,1971000005.0
2007-09-25 16:02:00,161.35,161.41,161.33,161.38,1971000005.0
2007-09-25 16:03:00,161.39,161.45,161.39,161.42,1971000005.0
2007-09-25 16:04:00,161.41,161.52,161.38,161.52,1971000005.0
2007-09-25 16:05:00,161.51,161.7,161.51,161.69,1971000005.0
2007-09-25 16:06:00,161.71,161.79,161.71,161.74,1971000005.0
2007-09-25 16:07:00,161.75,161.79,161.74,161.74,1971000005.0
2007-09-25 16:08:00,161.735,161.75,161.7,161.735,1971000005.0
2007-09-25 16:09:00,161.735,161.745,161.695,161.71,2091175013.0
2007-09-25 16:10:00,161.7,161.77,161.7,161.73,1871400010.0
2007-09-25 16:11:00,161.74,161.81,161.73,161.8,1871400010.0
2007-09-25 16:12:00,161.79,161.81,161.77,161.8,1871400010.0
2007-09-25 16:13:00,161.81,161.92,161.81,161.89,1871400010.0
2007-09-25 16:14:00,161.9,161.93,161.88,161.91,1871400010.0
2007-09-25 16:15:00,161.92,161.98,161.91,161.92,1871400010.0
2007-09-25 16:16:00,161.91,161.92,161.87,161.88,1871400010.0
2007-09-25 16:17:00,161.89,161.9,161.86,161.88,1871400010.0
2007-09-25 16:18:00,161.89,161.95,161.88,161.9,1871400010.0
2007-09-25 16:19:00,161.88,161.9,161.86,161.88,1871400010.0
2007-09-25 16:20:00,161.89,161.94,161.87,161.88,1871400010.0
2007-09-25 16:21:00,161.89,161.89,161.85,161.85,1871400010.0
2007-09-25 16:22:00,161.84,161.86,161.81,161.82,1871400010.0
2007-09-25 16:23:00,161.81,161.82,161.76,161.77,1871400010.0
2007-09-25 16:24:00,161.76,161.78,161.73,161.73,1871400010.0
2007-09-25 16:25:00,161.74,161.74,161.63,161.67,1871400010.0
2007-09-25 16:26:00,161.68,161.75,161.66,161.72,1871400010.0
2007-09-25 16:27:00,161.71,161.76,161.71,161.73,1871400010.0
2007-09-25 16:28:00,161.74,161.74,161.67,161.67,1871400010.0
2007-09-25 16:29:00,161.68,161.72,161.67,161.72,1871400010.0
2007-09-25 16:30:00,161.72,161.73,161.69,161.72,1871400010.0
2007-09-25 16:31:00,161.73,161.73,161.7,161.72,1975899989.0
2007-09-25 16:32:00,161.73,161.74,161.65,161.65,1975899989.0
2007-09-25 16:33:00,161.66,161.71,161.65,161.7,1975899989.0
2007-09-25 16:34:00,161.69,161.73,161.69,161.71,1975899989.0
2007-09-25 16:35:00,161.7,161.72,161.68,161.69,1975899989.0
2007-09-25 16:36:00,161.7,161.76,161.69,161.76,1975899989.0
2007-09-25 16:37:00,161.77,161.84,161.76,161.83,1975899989.0
2007-09-25 16:38:00,161.82,161.93,161.81,161.93,1975899989.0
2007-09-25 16:39:00,161.94,161.94,161.89,161.91,1975899989.0
2007-09-25 16:40:00,161.91,161.91,161.84,161.84,1975899989.0
2007-09-25 16:41:00,161.84,161.88,161.83,161.86,1848599994.0
2007-09-25 16:42:00,161.86,161.91,161.85,161.9,1352000001.0
2007-09-25 16:43:00,161.9,161.9,161.83,161.84,1352000001.0
2007-09-25 16:44:00,161.85,161.88,161.82,161.82,1872800000.0
2007-09-25 16:45:00,161.83,161.84,161.79,161.8,1872800000.0
2007-09-25 16:46:00,161.8,161.83,161.78,161.8,1872800000.0
2007-09-25 16:47:00,161.78,161.81,161.77,161.77,1902699998.0
2007-09-25 16:48:00,161.76,161.77,161.72,161.75,1902699998.0
2007-09-25 16:49:00,161.76,161.76,161.71,161.72,1902699998.0
2007-09-25 16:50:00,161.71,161.73,161.68,161.69,1902699998.0
2007-09-25 16:51:00,161.68,161.71,161.67,161.7,1902699998.0
2007-09-25 16:52:00,161.71,161.71,161.64,161.64,1902699998.0
2007-09-25 16:53:00,161.65,161.7,161.64,161.69,1902699998.0
2007-09-25 16:55:00,161.64,161.67,161.63,161.63,1902699998.0
2007-09-25 16:56:00,161.63,161.65,161.61,161.63,1772699999.0
2007-09-25 16:57:00,161.63,161.63,161.58,161.61,1838699992.0
2007-09-25 16:58:00,161.6,161.61,161.58,161.59,1838699992.0
2007-09-25 16:59:00,161.56,161.57,161.51,161.51,1838699992.0
2007-09-25 17:00:00,161.5,161.54,161.5,161.52,1838699992.0
2007-09-25 17:01:00,161.53,161.61,161.52,161.59,1838699992.0
2007-09-25 17:02:00,161.6,161.6,161.56,161.58,1838699992.0
2007-09-25 17:03:00,161.57,161.58,161.56,161.57,1838699992.0
2007-09-25 17:04:00,161.58,161.62,161.58,161.62,1838699992.0
2007-09-25 17:05:00,161.61,161.66,161.61,161.65,1838699992.0
2007-09-25 17:06:00,161.66,161.72,161.66,161.71,1838699992.0
2007-09-25 17:07:00,161.72,161.77,161.72,161.76,1838699992.0
2007-09-25 17:08:00,161.77,161.81,161.75,161.78,1838699992.0
2007-09-25 17:09:00,161.79,161.8,161.73,161.78,1838699992.0
2007-09-25 17:10:00,161.79,161.83,161.77,161.8,1838699992.0
2007-09-25 17:11:00,161.79,161.85,161.78,161.84,1838699992.0
2007-09-25 17:12:00,161.85,161.88,161.85,161.86,1838699992.0
2007-09-25 17:13:00,161.83,161.83,161.82,161.82,1838699992.0
2007-09-25 17:14:00,161.83,161.84,161.77,161.78,1838699992.0
2007-09-25 17:15:00,161.77,161.78,161.74,161.75,1862200011.0
2007-09-25 17:16:00,161.74,161.75,161.72,161.74,1862200011.0
2007-09-25 17:17:00,161.73,161.74,161.71,161.73,1862200011.0
2007-09-25 17:18:00,161.72,161.73,161.66,161.73,1862200011.0
2007-09-25 17:19:00,161.73,161.74,161.7,161.71,1862200011.0
2007-09-25 17:20:00,161.7,161.71,161.67,161.69,1710400014.0
2007-09-25 17:21:00,161.68,161.68,161.65,161.65,1710400014.0
2007-09-25 17:22:00,161.64,161.64,161.62,161.62,1710400014.0
2007-09-25 17:24:00,161.64,161.69,161.63,161.66,1710400014.0
2007-09-25 17:25:00,161.65,161.66,161.63,161.66,1710400014.0
2007-09-25 17:26:00,161.6,161.62,161.59,161.62,1710400014.0
2007-09-25 17:27:00,161.63,161.65,161.62,161.63,1710400014.0
2007-09-25 17:28:00,161.7,161.7,161.66,161.66,1710400014.0
2007-09-25 17:29:00,161.67,161.69,161.64,161.65,1710400014.0
2007-09-25 17:30:00,161.66,161.66,161.62,161.65,1710400014.0
2007-09-25 17:31:00,161.65,161.69,161.64,161.68,1710400014.0
2007-09-25 17:32:00,161.67,161.68,161.63,161.67,1858299997.0
2007-09-25 17:33:00,161.68,161.69,161.66,161.66,1858299997.0
2007-09-25 17:34:00,161.66,161.69,161.65,161.69,1858299997.0
2007-09-25 17:35:00,161.7,161.72,161.7,161.71,1851700009.0
2007-09-25 17:36:00,161.72,161.77,161.69,161.69,1851700009.0
2007-09-25 17:37:00,161.7,161.7,161.65,161.66,1851700009.0
2007-09-25 17:38:00,161.67,161.67,161.61,161.64,1851700009.0
2007-09-25 17:39:00,161.63,161.72,161.62,161.66,1851700009.0
2007-09-25 17:40:00,161.67,161.69,161.66,161.68,1851700009.0
2007-09-25 17:41:00,161.67,161.7,161.66,161.69,1851700009.0
2007-09-25 17:42:00,161.68,161.74,161.67,161.71,1851700009.0
2007-09-25 17:43:00,161.72,161.74,161.69,161.72,1851700009.0
2007-09-25 17:44:00,161.71,161.72,161.67,161.7,1851700009.0
2007-09-25 17:45:00,161.69,161.73,161.69,161.7,1851700009.0
2007-09-25 17:46:00,161.69,161.71,161.66,161.67,1851700009.0
2007-09-25 17:47:00,161.69,161.69,161.61,161.65,1885400006.0
2007-09-25 17:48:00,161.66,161.72,161.66,161.69,1885400006.0
2007-09-25 17:49:00,161.7,161.72,161.69,161.71,1885400006.0
2007-09-25 17:50:00,161.7,161.78,161.69,161.74,1885400006.0
2007-09-25 17:51:00,161.76,161.76,161.71,161.75,868900003.0
2007-09-25 17:52:00,161.74,161.75,161.72,161.72,868900003.0
2007-09-25 17:53:00,161.73,161.75,161.72,161.74,868900003.0
2007-09-25 17:54:00,161.74,161.76,161.73,161.75,868900003.0
2007-09-25 17:55:00,161.76,161.76,161.67,161.68,508200004.0
2007-09-25 17:56:00,161.69,161.71,161.66,161.69,508200004.0
2007-09-25 17:57:00,161.68,161.7,161.68,161.7,508200004.0
2007-09-25 17:58:00,161.71,161.76,161.69,161.73,508200004.0
2007-09-25 17:59:00,161.74,161.77,161.72,161.72,508200004.0
2007-09-25 18:00:00,161.71,161.75,161.71,161.74,508200004.0
2007-09-25 18:01:00,161.75,161.76,161.73,161.73,508200004.0
2007-09-25 18:02:00,161.74,161.75,161.72,161.73,508200004.0
2007-09-25 18:03:00,161.73,161.73,161.72,161.73,508200004.0
2007-09-25 18:04:00,161.73,161.74,161.72,161.72,908099998.0
2007-09-25 18:05:00,161.72,161.77,161.7,161.77,2101400012.0
2007-09-25 18:06:00,161.76,161.82,161.76,161.81,1440099998.0
2007-09-25 18:07:00,161.82,161.83,161.81,161.83,1440099998.0
2007-09-25 18:08:00,161.82,161.87,161.82,161.86,1440099998.0
2007-09-25 18:09:00,161.84,161.85,161.82,161.84,1440099998.0
2007-09-25 18:10:00,161.84,161.85,161.84,161.84,1363100004.0
2007-09-25 18:11:00,161.84,161.86,161.84,161.84,1128999998.0
2007-09-25 18:12:00,161.84,161.85,161.76,161.78,2053800005.0
2007-09-25 18:13:00,161.77,161.83,161.76,161.82,2053800005.0
2007-09-25 18:14:00,161.82,161.84,161.79,161.79,2053800005.0
2007-09-25 18:15:00,161.81,161.83,161.78,161.81,1694099992.0
2007-09-25 18:16:00,161.8,161.87,161.8,161.87,1694099992.0
2007-09-25 18:17:00,161.87,161.87,161.81,161.83,1700499994.0
2007-09-25 18:18:00,161.82,161.83,161.78,161.79,2063000000.0
2007-09-25 18:19:00,161.8,161.81,161.77,161.79,1989800011.0
2007-09-25 18:20:00,161.78,161.8,161.76,161.77,1989800011.0
2007-09-25 18:21:00,161.78,161.81,161.76,161.79,1581400004.0
2007-09-25 18:22:00,161.79,161.81,161.77,161.78,1820199978.0
2007-09-25 18:23:00,161.78,161.79,161.77,161.79,1159500013.0
2007-09-25 18:24:00,161.82,161.83,161.8,161.81,1220599996.0
2007-09-25 18:25:00,161.81,161.84,161.8,161.82,1220599996.0
2007-09-25 18:26:00,161.82,161.84,161.81,161.84,1025699992.0
2007-09-25 18:27:00,161.85,161.87,161.85,161.87,1841799998.0
2007-09-25 18:28:00,161.86,161.88,161.84,161.87,1841799998.0
2007-09-25 18:29:00,161.85,161.88,161.85,161.87,1841799998.0
2007-09-25 18:30:00,161.87,161.87,161.87,161.87,76000000.0
2007-09-25 18:31:00,161.87,161.88,161.86,161.87,1441700015.0
2007-09-25 18:32:00,161.87,161.88,161.85,161.87,1886099992.0
2007-09-25 18:33:00,161.87,161.88,161.84,161.85,1553500003.0
2007-09-25 18:34:00,161.85,161.86,161.84,161.85,1197400000.0
2007-09-25 18:35:00,161.85,161.85,161.84,161.85,989700015.0
2007-09-25 18:36:00,161.85,161.85,161.84,161.85,596299997.0
2007-09-25 18:37:00,161.85,161.86,161.82,161.82,1305899999.0
2007-09-25 18:38:00,161.82,161.82,161.81,161.82,1608700008.0
2007-09-25 18:39:00,161.82,161.84,161.81,161.82,1033100000.0
2007-09-25 18:40:00,161.82,161.84,161.82,161.82,827600000.0
2007-09-25 18:41:00,161.82,161.83,161.8,161.82,1925300014.0
2007-09-25 18:42:00,161.82,161.82,161.8,161.81,918400004.0
2007-09-25 18:43:00,161.81,161.83,161.81,161.82,1077999991.0
2007-09-25 18:44:00,161.83,161.84,161.82,161.83,868099999.0
2007-09-25 18:45:00,161.83,161.86,161.83,161.85,899399997.0
2007-09-25 18:46:00,161.84,161.87,161.84,161.85,882999997.0
2007-09-25 18:47:00,161.84,161.87,161.82,161.82,882999997.0
2007-09-25 18:48:00,161.82,161.85,161.82,161.85,882999997.0
2007-09-25 18:49:00,161.85,161.86,161.85,161.85,71100000.0
2007-09-25 18:50:00,161.84,161.85,161.83,161.85,926599990.0
2007-09-25 18:51:00,161.84,161.85,161.83,161.84,1645600000.0
2007-09-25 18:52:00,161.84,161.88,161.83,161.88,1469300005.0
2007-09-25 18:53:00,161.88,161.88,161.88,161.88,65600000.0
2007-09-25 18:54:00,161.88,161.88,161.87,161.88,1275800003.0
2007-09-25 18:55:00,161.87,161.88,161.87,161.88,427199993.0
2007-09-25 18:56:00,161.88,161.88,161.87,161.88,53099998.0
2007-09-25 18:57:00,161.88,161.95,161.88,161.94,1389500002.0
2007-09-25 18:58:00,161.93,161.99,161.93,161.96,1568099986.0
2007-09-25 18:59:00,161.96,162.06,161.96,162.05,1568099986.0
2007-09-25 19:00:00,162.05,162.05,162.02,162.02,1948099989.0
2007-09-25 19:01:00,162.02,162.02,161.97,161.97,1948099989.0
2007-09-25 19:02:00,161.97,161.99,161.96,161.96,926600005.0
2007-09-25 19:03:00,161.96,161.99,161.95,161.95,288400000.0
2007-09-25 19:04:00,161.95,161.96,161.94,161.94,288400000.0
2007-09-25 19:05:00,161.94,161.98,161.93,161.98,440400000.0
2007-09-25 19:06:00,161.98,162.05,161.98,162.01,1188000000.0
2007-09-25 19:07:00,162.0,162.01,161.97,161.98,1742100000.0
2007-09-25 19:08:00,161.98,161.99,161.97,161.98,891199998.0
2007-09-25 19:09:00,161.99,161.99,161.97,161.98,1297799997.0
2007-09-25 19:10:00,161.98,162.0,161.98,161.99,645300003.0
2007-09-25 19:11:00,161.99,162.0,161.96,161.97,1539699999.0
2007-09-25 19:12:00,161.97,162.0,161.97,162.0,2142999996.0
2007-09-25 19:13:00,162.0,162.01,162.0,162.01,925700005.0
2007-09-25 19:14:00,162.01,162.03,162.01,162.03,1561200011.0
2007-09-25 19:15:00,162.02,162.06,162.02,162.04,2015400005.0
2007-09-25 19:16:00,162.04,162.06,162.03,162.05,2020299985.0
2007-09-25 19:17:00,162.05,162.08,162.05,162.06,850300002.0
2007-09-25 19:18:00,162.085,162.085,162.03,162.05,850300002.0
2007-09-25 19:19:00,162.05,162.07,162.045,162.045,988700007.0
2007-09-25 19:20:00,162.05,162.05,162.015,162.02,383600000.0
2007-09-25 19:21:00,162.02,162.06,162.005,162.03,695100000.0
2007-09-25 19:22:00,162.03,162.06,162.03,162.045,454900000.0
2007-09-25 19:23:00,162.045,162.05,162.035,162.035,349099999.0
2007-09-25 19:24:00,162.035,162.06,162.015,162.06,979099997.0
2007-09-25 19:25:00,162.06,162.075,162.05,162.055,433099999.0
2007-09-25 19:26:00,162.055,162.07,162.045,162.065,1679699985.0
2007-09-25 19:27:00,162.06,162.09,162.055,162.07,690000004.0
2007-09-25 19:28:00,162.07,162.08,162.07,162.08,956900001.0
2007-09-25 19:29:00,162.08,162.08,162.045,162.05,1572100015.0
2007-09-25 19:30:00,162.05,162.08,162.05,162.07,1045399995.0
2007-09-25 19:31:00,162.065,162.07,162.06,162.07,350199998.0
2007-09-25 19:32:00,162.07,162.08,162.05,162.05,610199999.0
2007-09-25 19:33:00,162.05,162.07,162.035,162.045,1669899989.0
2007-09-25 19:34:00,162.05,162.06,162.045,162.045,681499999.0
2007-09-25 19:35:00,162.06,162.08,162.05,162.06,1051900009.0
2007-09-25 19:36:00,162.07,162.08,162.05,162.05,1130899993.0
2007-09-25 19:37:00,162.05,162.06,162.04,162.04,495800001.0
2007-09-25 19:38:00,162.04,162.05,162.03,162.05,780300003.0
2007-09-25 19:39:00,162.05,162.05,162.04,162.04,266000001.0
2007-09-25 19:40:00,162.05,162.08,162.05,162.055,347500001.0
2007-09-25 19:41:00,162.06,162.06,162.045,162.045,229100001.0
2007-09-25 19:42:00,162.045,162.05,162.015,162.03,1494399995.0
2007-09-25 19:43:00,162.03,162.03,162.0,162.02,353700004.0
2007-09-25 19:44:00,162.02,162.03,162.0,162.01,1015500003.0
2007-09-25 19:45:00,162.015,162.02,162.0,162.0,294200004.0
2007-09-25 19:46:00,161.995,162.0,161.985,161.985,342100001.0
2007-09-25 19:47:00,161.985,161.985,161.965,161.97,582799999.0
2007-09-25 19:48:00,161.965,161.99,161.965,161.99,210600000.0
2007-09-25 19:49:00,161.99,162.02,161.99,162.02,774100000.0
2007-09-25 19:50:00,162.02,162.03,162.01,162.02,925600009.0
2007-09-25 19:51:00,162.02,162.03,161.99,161.99,1202699996.0
2007-09-25 19:52:00,161.99,162.0,161.96,161.96,1166000005.0
2007-09-25 19:53:00,161.97,162.02,161.97,162.01,1076000004.0
2007-09-25 19:54:00,162.01,162.02,162.01,162.01,955400006.0
2007-09-25 19:55:00,162.01,162.01,162.0,162.0,354099998.0
2007-09-25 19:56:00,162.0,162.01,161.99,162.01,1091399994.0
2007-09-25 19:57:00,162.0,162.06,162.0,162.05,1763099976.0
2007-09-25 19:58:00,162.05,162.05,162.03,162.04,920900003.0
2007-09-25 19:59:00,162.04,162.04,162.02,162.03,1017300010.0
2007-09-25 20:00:00,162.04,162.05,162.04,162.04,618800000.0
2007-09-25 20:01:00,162.04,162.04,162.02,162.02,731000010.0
2007-09-25 20:02:00,162.03,162.07,162.02,162.06,1873400002.0
2007-09-25 20:03:00,162.06,162.06,162.03,162.03,494600000.0
2007-09-25 20:04:00,162.03,162.04,162.03,162.04,85200000.0
2007-09-25 20:05:00,162.04,162.05,162.02,162.04,751499997.0
2007-09-25 20:06:00,162.04,162.04,161.98,162.0,1963200019.0
2007-09-25 20:07:00,162.0,162.01,161.95,161.95,1800999992.0
2007-09-25 20:08:00,161.95,161.96,161.93,161.94,1673999999.0
2007-09-25 20:09:00,161.94,161.95,161.89,161.89,2041000004.0
2007-09-25 20:10:00,161.89,161.9,161.88,161.9,1935600011.0
2007-09-25 20:11:00,161.9,161.96,161.88,161.95,1619500002.0
2007-09-25 20:12:00,161.95,161.96,161.92,161.94,1435600001.0
2007-09-25 20:13:00,161.95,161.95,161.9,161.9,1260399989.0
2007-09-25 20:14:00,161.91,161.93,161.91,161.93,1457200003.0
2007-09-25 20:15:00,161.93,161.96,161.93,161.96,2084099983.0
2007-09-25 20:16:00,161.95,161.95,161.91,161.91,2031100006.0
2007-09-25 20:17:00,161.92,161.92,161.88,161.88,2031100006.0
2007-09-25 20:18:00,161.88,161.88,161.85,161.86,1879500016.0
2007-09-25 20:19:00,161.84,161.86,161.83,161.86,1143599989.0
2007-09-25 20:20:00,161.86,161.9,161.86,161.88,795100000.0
2007-09-25 20:21:00,161.88,161.88,161.84,161.86,990700001.0
2007-09-25 20:22:00,161.85,161.87,161.85,161.87,291900002.0
2007-09-25 20:23:00,161.87,161.88,161.86,161.87,376000005.0
2007-09-25 20:24:00,161.87,161.87,161.85,161.86,740100003.0
2007-09-25 20:25:00,161.86,161.92,161.86,161.91,743300002.0
2007-09-25 20:26:00,161.91,161.91,161.88,161.88,669599995.0
2007-09-25 20:27:00,161.88,161.89,161.86,161.86,1125500013.0
2007-09-25 20:28:00,161.86,161.87,161.86,161.87,388199998.0
2007-09-25 20:29:00,161.87,161.87,161.855,161.86,1147399991.0
2007-09-25 20:30:00,161.86,161.9,161.86,161.89,477099999.0
2007-09-25 20:31:00,161.885,161.92,161.875,161.92,559799998.0
2007-09-25 20:32:00,161.92,161.92,161.89,161.89,141400000.0
2007-09-25 20:33:00,161.89,161.91,161.885,161.91,464200005.0
2007-09-25 20:34:00,161.91,161.91,161.9,161.9,294200001.0
2007-09-25 20:35:00,161.9,161.91,161.89,161.91,441099997.0
2007-09-25 20:36:00,161.91,161.92,161.91,161.91,324700000.0
2007-09-25 20:37:00,161.91,161.91,161.88,161.88,367099995.0
2007-09-25 20:38:00,161.89,161.89,161.85,161.87,616999991.0
2007-09-25 20:39:00,161.87,161.87,161.87,161.87,210399993.0
2007-09-25 20:40:00,161.87,161.87,161.845,161.85,864799986.0
2007-09-25 20:41:00,161.85,161.85,161.805,161.805,964400003.0
2007-09-25 20:42:00,161.81,161.82,161.8,161.81,688700004.0
2007-09-25 20:43:00,161.81,161.83,161.81,161.83,205600003.0
2007-09-25 20:44:00,161.84,161.87,161.84,161.86,1196299994.0
2007-09-25 20:45:00,161.86,161.88,161.86,161.88,412600003.0
2007-09-25 20:46:00,161.88,161.92,161.87,161.92,995300003.0
2007-09-25 20:47:00,161.91,161.92,161.9,161.9,995300003.0
2007-09-25 20:48:00,161.91,161.92,161.895,161.92,995300003.0
2007-09-25 20:49:00,161.915,161.92,161.9,161.91,740599998.0
2007-09-25 20:50:00,161.91,161.92,161.91,161.91,391240000.0
2007-09-25 20:51:00,161.91,161.93,161.905,161.925,519099998.0
2007-09-25 20:52:00,161.925,161.93,161.91,161.92,346999998.0
2007-09-25 20:53:00,161.92,161.92,161.895,161.91,513699998.0
2007-09-25 20:54:00,161.91,161.91,161.87,161.88,708400004.0
2007-09-25 20:55:00,161.875,161.88,161.86,161.87,286100000.0
2007-09-25 20:56:00,161.88,161.905,161.88,161.89,256300000.0
2007-09-25 20:57:00,161.885,161.91,161.885,161.9,196700000.0
2007-09-25 20:58:00,161.9,161.985,161.9,161.975,1187499994.0
2007-09-25 20:59:00,161.98,162.01,161.98,161.995,823999998.0
2007-09-25 21:00:00,161.995,162.02,161.97,161.97,1055199999.0
2007-09-25 21:01:00,161.97,161.97,161.95,161.95,610999996.0
2007-09-25 21:02:00,161.95,161.95,161.93,161.93,281000000.0
2007-09-25 21:03:00,161.93,161.93,161.915,161.92,368799997.0
2007-09-25 21:04:00,161.92,161.92,161.915,161.92,330500001.0
2007-09-25 21:05:00,161.92,161.95,161.92,161.95,697399992.0
2007-09-25 21:06:00,161.95,161.98,161.95,161.96,688399993.0
2007-09-25 21:07:00,161.96,162.01,161.96,162.0,1111200000.0
2007-09-25 21:08:00,162.01,162.01,161.945,161.945,795800002.0
2007-09-25 21:09:00,161.945,161.98,161.935,161.97,568599999.0
2007-09-25 21:10:00,161.965,161.99,161.945,161.96,477400002.0
2007-09-25 21:11:00,161.96,161.97,161.96,161.97,145600000.0
2007-09-25 21:12:00,161.97,161.97,161.96,161.97,311999998.0
2007-09-25 21:13:00,161.97,161.97,161.93,161.94,413400000.0
2007-09-25 21:14:00,161.935,161.94,161.915,161.92,441199998.0
2007-09-25 21:15:00,161.92,161.92,161.92,161.92,144200000.0
2007-09-25 21:16:00,161.92,161.94,161.91,161.92,197800000.0
2007-09-25 21:17:00,161.915,161.915,161.91,161.91,144800000.0
2007-09-25 21:18:00,161.91,161.92,161.91,161.915,159200000.0
2007-09-25 21:19:00,161.915,161.915,161.905,161.91,39200000.0
2007-09-25 21:20:00,161.91,161.92,161.905,161.92,175800000.0
2007-09-25 21:21:00,161.92,161.93,161.92,161.93,131000000.0
2007-09-25 21:22:00,161.925,161.93,161.92,161.92,106800000.0
2007-09-25 21:23:00,161.92,161.945,161.92,161.94,643600001.0
2007-09-25 21:24:00,161.945,161.945,161.94,161.945,39900002.0
2007-09-25 21:25:00,161.95,161.97,161.95,161.97,175800000.0
2007-09-25 21:26:00,161.965,162.0,161.96,161.99,379600001.0
2007-09-25 21:27:00,161.99,162.02,161.985,162.02,208800000.0
2007-09-25 21:28:00,162.02,162.02,161.975,161.99,884900001.0
2007-09-25 21:29:00,162.0,162.0,161.99,162.0,172100000.0
2007-09-25 21:30:00,162.0,162.0,161.99,162.0,148300000.0
2007-09-25 21:31:00,162.0,162.02,162.0,162.0,98700000.0
2007-09-25 21:32:00,162.0,162.0,161.995,161.995,152600000.0
2007-09-25 21:33:00,162.0,162.0,161.995,162.0,48500000.0
2007-09-25 21:34:00,162.0,162.0,162.0,162.0,51200000.0
2007-09-25 21:35:00,162.0,162.0,161.985,161.99,80199999.0
2007-09-25 21:36:00,161.985,161.985,161.975,161.975,217099998.0
2007-09-25 21:37:00,161.98,161.995,161.975,161.975,447899994.0
2007-09-25 21:38:00,161.98,161.985,161.97,161.97,219100001.0
2007-09-25 21:39:00,161.975,161.98,161.97,161.98,127000003.0
2007-09-25 21:40:00,161.98,161.98,161.96,161.965,849700000.0
2007-09-25 21:41:00,161.96,161.98,161.955,161.98,384900002.0
2007-09-25 21:42:00,161.98,162.0,161.975,161.985,577700003.0
2007-09-25 21:43:00,161.985,162.0,161.98,161.99,428000001.0
2007-09-25 21:44:00,161.99,162.01,161.98,162.005,1599099983.0
2007-09-25 21:45:00,162.005,162.01,161.995,161.995,475000001.0
2007-09-25 21:46:00,161.995,161.995,161.965,161.97,199200000.0
2007-09-25 21:47:00,161.97,161.97,161.95,161.95,544600001.0
2007-09-25 21:48:00,161.955,161.97,161.955,161.96,200000000.0
2007-09-25 21:49:00,161.96,161.98,161.955,161.975,736699990.0
2007-09-25 21:50:00,161.98,161.99,161.98,161.99,450899991.0
2007-09-25 21:51:00,161.99,162.01,161.985,162.01,337899996.0
2007-09-25 21:52:00,162.01,162.02,162.0,162.01,177900001.0
2007-09-25 21:53:00,162.01,162.02,162.01,162.01,224100000.0
2007-09-25 21:54:00,162.01,162.07,162.01,162.065,742899994.0
2007-09-25 21:55:00,162.065,162.09,162.055,162.08,280899999.0
2007-09-25 21:56:00,162.08,162.09,162.075,162.08,329600000.0
2007-09-25 21:57:00,162.075,162.28,162.075,162.275,1890700002.0
2007-09-25 21:58:00,162.275,162.31,162.26,162.27,967100000.0
2007-09-25 21:59:00,162.27,162.29,162.26,162.29,739700000.0
2007-09-25 22:00:00,162.3,162.3,162.25,162.265,924399998.0
2007-09-25 22:01:00,162.265,162.29,162.26,162.265,385999998.0
2007-09-25 22:02:00,162.265,162.28,162.25,162.26,249900000.0
2007-09-25 22:03:00,162.26,162.26,162.225,162.235,301700000.0
2007-09-25 22:04:00,162.235,162.26,162.22,162.255,1001899996.0
2007-09-25 22:05:00,162.255,162.28,162.245,162.28,468000001.0
2007-09-25 22:06:00,162.28,162.28,162.245,162.26,414699999.0
2007-09-25 22:07:00,162.265,162.28,162.255,162.28,167400000.0
2007-09-25 22:08:00,162.29,162.38,162.285,162.345,540299999.0
2007-09-25 22:09:00,162.34,162.345,162.29,162.3,607200001.0
2007-09-25 22:10:00,162.3,162.34,162.29,162.325,493800003.0
2007-09-25 22:11:00,162.325,162.35,162.315,162.34,388099999.0
2007-09-25 22:12:00,162.335,162.355,162.325,162.35,403100003.0
2007-09-25 22:13:00,162.35,162.36,162.33,162.345,201500000.0
2007-09-25 22:14:00,162.355,162.41,162.355,162.41,890199997.0
2007-09-25 22:15:00,162.41,162.41,162.385,162.39,265299998.0
2007-09-25 22:16:00,162.39,162.39,162.325,162.33,477799997.0
2007-09-25 22:17:00,162.325,162.34,162.295,162.295,627199993.0
2007-09-25 22:18:00,162.29,162.325,162.285,162.325,594900003.0
2007-09-25 22:19:00,162.33,162.335,162.285,162.3,438000000.0
2007-09-25 22:20:00,162.3,162.305,162.26,162.265,357900001.0
2007-09-25 22:21:00,162.27,162.28,162.255,162.27,252099998.0
2007-09-25 22:22:00,162.27,162.295,162.265,162.265,193600000.0
2007-09-25 22:23:00,162.245,162.27,162.245,162.27,725799999.0
2007-09-25 22:24:00,162.27,162.325,162.27,162.275,658300000.0
2007-09-25 22:25:00,162.275,162.305,162.23,162.265,1003500003.0
2007-09-25 22:26:00,162.26,162.285,162.245,162.28,206400003.0
2007-09-25 22:27:00,162.28,162.285,162.275,162.28,917300008.0
2007-09-25 22:28:00,162.28,162.315,162.275,162.315,764800004.0
2007-09-25 22:29:00,162.315,162.315,162.26,162.26,537799996.0
2007-09-25 22:30:00,162.265,162.29,162.245,162.285,934699992.0
2007-09-25 22:31:00,162.285,162.285,162.255,162.255,156500000.0
2007-09-25 22:32:00,162.255,162.27,162.25,162.265,224300001.0
2007-09-25 22:33:00,162.27,162.28,162.255,162.27,308800000.0
2007-09-25 22:34:00,162.27,162.27,162.245,162.26,472299999.0
2007-09-25 22:35:00,162.26,162.275,162.25,162.27,239699998.0
2007-09-25 22:36:00,162.27,162.275,162.27,162.27,597600000.0
2007-09-25 22:37:00,162.255,162.265,162.255,162.255,160800000.0
2007-09-25 22:38:00,162.255,162.26,162.25,162.255,187899999.0
2007-09-25 22:39:00,162.25,162.28,162.25,162.27,182000004.0
2007-09-25 22:40:00,162.265,162.275,162.255,162.255,118099998.0
2007-09-25 22:41:00,162.255,162.26,162.24,162.26,389800001.0
2007-09-25 22:42:00,162.26,162.265,162.245,162.245,981400002.0
2007-09-25 22:43:00,162.245,162.28,162.245,162.245,443100000.0
2007-09-25 22:44:00,162.25,162.28,162.245,162.25,449499999.0
2007-09-25 22:45:00,162.25,162.27,162.245,162.26,383700000.0
2007-09-25 22:46:00,162.26,162.31,162.26,162.275,440900001.0
2007-09-25 22:47:00,162.28,162.28,162.265,162.275,111300001.0
2007-09-25 22:48:00,162.27,162.275,162.26,162.26,104800000.0
2007-09-25 22:49:00,162.26,162.265,162.255,162.26,181900001.0
2007-09-25 22:50:00,162.265,162.265,162.24,162.245,606099996.0
2007-09-25 22:51:00,162.245,162.26,162.245,162.255,542499999.0
2007-09-25 22:52:00,162.25,162.26,162.25,162.26,157999999.0
2007-09-25 22:53:00,162.255,162.29,162.255,162.275,289000000.0
2007-09-25 22:54:00,162.275,162.28,162.275,162.28,20800000.0
2007-09-25 22:55:00,162.28,162.3,162.275,162.285,238899999.0
2007-09-25 22:56:00,162.29,162.305,162.285,162.305,123200000.0
2007-09-25 22:57:00,162.3,162.305,162.28,162.295,882199997.0
2007-09-25 22:58:00,162.285,162.295,162.27,162.28,510600002.0
2007-09-25 22:59:00,162.28,162.29,162.24,162.25,1026999994.0
2007-09-25 23:00:00,162.26,162.28,162.24,162.28,150500000.0
2007-09-25 23:01:00,162.28,162.28,162.24,162.27,152500000.0
2007-09-25 23:02:00,162.27,162.31,162.26,162.29,352299998.0
2007-09-25 23:03:00,162.29,162.3,162.28,162.28,58999999.0
2007-09-25 23:04:00,162.28,162.28,162.28,162.28,37500000.0
2007-09-25 23:05:00,162.28,162.29,162.27,162.28,102200000.0
2007-09-25 23:06:00,162.28,162.28,162.26,162.27,265499999.0
2007-09-25 23:07:00,162.28,162.29,162.27,162.29,258400000.0
2007-09-25 23:08:00,162.29,162.305,162.28,162.29,1009499992.0
2007-09-25 23:09:00,162.295,162.31,162.285,162.31,205600002.0
2007-09-25 23:10:00,162.31,162.31,162.31,162.31,10400000.0
2007-09-25 23:11:00,162.31,162.31,162.29,162.295,153600000.0
2007-09-25 23:12:00,162.29,162.295,162.28,162.285,539900004.0
2007-09-25 23:13:00,162.28,162.29,162.255,162.255,456599995.0
2007-09-25 23:14:00,162.255,162.255,162.2,162.205,564799994.0
2007-09-25 23:15:00,162.21,162.225,162.2,162.21,776700001.0
2007-09-25 23:16:00,162.21,162.225,162.205,162.205,198199998.0
2007-09-25 23:17:00,162.22,162.225,162.19,162.225,220900004.0
2007-09-25 23:18:00,162.225,162.225,162.21,162.215,127200003.0
2007-09-25 23:19:00,162.21,162.235,162.2,162.225,308400006.0
2007-09-25 23:20:00,162.225,162.225,162.19,162.205,97900000.0
2007-09-25 23:21:00,162.205,162.245,162.205,162.235,164000000.0
2007-09-25 23:22:00,162.235,162.255,162.225,162.25,81000000.0
2007-09-25 23:23:00,162.25,162.265,162.225,162.225,153000000.0
2007-09-25 23:24:00,162.23,162.23,162.23,162.23,2500000.0
2007-09-25 23:25:00,162.23,162.24,162.215,162.24,107100000.0
2007-09-25 23:26:00,162.24,162.25,162.225,162.24,253600000.0
2007-09-25 23:27:00,162.25,162.25,162.24,162.245,138400000.0
2007-09-25 23:28:00,162.245,162.28,162.235,162.27,356900000.0
2007-09-25 23:29:00,162.27,162.3,162.27,162.3,284300000.0
2007-09-25 23:30:00,162.29,162.305,162.28,162.305,131200000.0
2007-09-25 23:31:00,162.3,162.3,162.275,162.29,165200000.0
2007-09-25 23:32:00,162.285,162.32,162.285,162.32,178899999.0
2007-09-25 23:33:00,162.32,162.37,162.32,162.36,1154600003.0
2007-09-25 23:34:00,162.355,162.36,162.275,162.28,416500005.0
2007-09-25 23:35:00,162.28,162.295,162.28,162.295,50000000.0
2007-09-25 23:36:00,162.305,162.305,162.28,162.295,120399998.0
2007-09-25 23:37:00,162.295,162.295,162.26,162.26,76500000.0
2007-09-25 23:38:00,162.24,162.24,162.23,162.23,77600000.0
2007-09-25 23:39:00,162.23,162.23,162.23,162.23,16000000.0
2007-09-25 23:41:00,162.23,162.3,162.23,162.255,152500001.0
2007-09-25 23:42:00,162.245,162.255,162.2,162.2,207499996.0
2007-09-25 23:43:00,162.2,162.225,162.19,162.205,275799996.0
2007-09-25 23:44:00,162.205,162.245,162.205,162.225,259800000.0
2007-09-25 23:45:00,162.225,162.225,162.2,162.205,226700000.0
2007-09-25 23:46:00,162.205,162.215,162.205,162.215,6400000.0
2007-09-25 23:47:00,162.205,162.215,162.2,162.215,216799992.0
2007-09-25 23:48:00,162.215,162.215,162.205,162.205,299699994.0
2007-09-25 23:49:00,162.215,162.215,162.195,162.195,220099999.0
2007-09-25 23:50:00,162.205,162.225,162.2,162.225,142699999.0
2007-09-25 23:51:00,162.225,162.225,162.2,162.2,71800000.0
2007-09-25 23:52:00,162.2,162.2,162.16,162.18,305499999.0
2007-09-25 23:53:00,162.18,162.185,162.15,162.155,789800005.0
2007-09-25 23:54:00,162.16,162.17,162.15,162.155,401499994.0
2007-09-25 23:55:00,162.17,162.17,162.15,162.16,251000001.0
2007-09-25 23:56:00,162.16,162.16,162.11,162.135,491000005.0
2007-09-25 23:57:00,162.145,162.155,162.135,162.155,165599998.0
2007-09-25 23:58:00,162.16,162.165,162.14,162.165,80000000.0
2007-09-25 23:59:00,162.165,162.18,162.16,162.17,208399997.0
2007-09-26 00:00:00,162.165,162.215,162.165,162.215,367700000.0
2007-09-26 00:01:00,162.215,162.215,162.185,162.19,503799996.0
2007-09-26 00:02:00,162.19,162.19,162.15,162.165,123900000.0
2007-09-26 00:03:00,162.165,162.18,162.165,162.18,193299998.0
2007-09-26 00:04:00,162.18,162.18,162.15,162.15,205600003.0
2007-09-26 00:05:00,162.165,162.175,162.15,162.165,153599999.0
2007-09-26 00:06:00,162.165,162.175,162.165,162.175,6400000.0
2007-09-26 00:07:00,162.165,162.175,162.165,162.175,12000000.0
2007-09-26 00:08:00,162.165,162.175,162.16,162.175,481399985.0
2007-09-26 00:09:00,162.175,162.185,162.16,162.18,265599996.0
2007-09-26 00:10:00,162.185,162.185,162.175,162.185,150899996.0
2007-09-26 00:11:00,162.185,162.185,162.175,162.185,122399997.0
2007-09-26 00:12:00,162.18,162.185,162.175,162.175,79999999.0
2007-09-26 00:13:00,162.18,162.18,162.175,162.18,88799998.0
2007-09-26 00:14:00,162.18,162.185,162.18,162.185,39199999.0
2007-09-26 00:15:00,162.185,162.185,162.185,162.185,2400000.0
2007-09-26 00:16:00,162.18,162.21,162.175,162.205,315400001.0
2007-09-26 00:17:00,162.205,162.205,162.195,162.205,69300000.0
2007-09-26 00:18:00,162.205,162.215,162.2,162.21,341000000.0
2007-09-26 00:19:00,162.21,162.23,162.21,162.23,183800000.0
2007-09-26 00:20:00,162.23,162.235,162.225,162.23,210400000.0
2007-09-26 00:21:00,162.235,162.24,162.225,162.24,374600001.0
2007-09-26 00:22:00,162.24,162.25,162.24,162.24,190800000.0
2007-09-26 00:23:00,162.24,162.24,162.24,162.24,26400000.0
2007-09-26 00:24:00,162.24,162.24,162.22,162.22,225199995.0
2007-09-26 00:25:00,162.225,162.225,162.2,162.225,392499992.0
2007-09-26 00:26:00,162.215,162.225,162.215,162.225,14400000.0
2007-09-26 00:27:00,162.21,162.225,162.21,162.225,187999996.0
2007-09-26 00:28:00,162.225,162.24,162.225,162.235,523399999.0
2007-09-26 00:29:00,162.23,162.235,162.23,162.235,39200000.0
2007-09-26 00:30:00,162.235,162.25,162.225,162.25,665299999.0
2007-09-26 00:31:00,162.25,162.28,162.24,162.28,704100003.0
2007-09-26 00:32:00,162.275,162.29,162.275,162.28,94300000.0
2007-09-26 00:33:00,162.28,162.29,162.275,162.275,60800000.0
2007-09-26 00:34:00,162.275,162.28,162.275,162.275,44400000.0
2007-09-26 00:35:00,162.275,162.285,162.27,162.275,254200001.0
2007-09-26 00:36:00,162.28,162.3,162.28,162.28,299000002.0
2007-09-26 00:37:00,162.285,162.3,162.275,162.3,174800000.0
2007-09-26 00:38:00,162.3,162.3,162.265,162.28,1184899997.0
2007-09-26 00:39:00,162.28,162.28,162.245,162.26,678899996.0
2007-09-26 00:40:00,162.255,162.265,162.255,162.265,210400003.0
2007-09-26 00:41:00,162.265,162.265,162.225,162.225,269999998.0
2007-09-26 00:42:00,162.225,162.225,162.175,162.175,393000001.0
2007-09-26 00:43:00,162.175,162.19,162.165,162.175,537400000.0
2007-09-26 00:44:00,162.185,162.26,162.15,162.185,1383700000.0
2007-09-26 00:45:00,162.185,162.2,162.17,162.18,824000001.0
2007-09-26 00:46:00,162.18,162.22,162.18,162.22,673800012.0
2007-09-26 00:47:00,162.215,162.22,162.195,162.195,518000009.0
2007-09-26 00:48:00,162.2,162.225,162.2,162.22,912699988.0
2007-09-26 00:49:00,162.22,162.235,162.22,162.225,393899996.0
2007-09-26 00:50:00,162.23,162.23,162.185,162.19,716400010.0
2007-09-26 00:51:00,162.19,162.195,162.185,162.19,489599999.0
2007-09-26 00:52:00,162.19,162.2,162.165,162.195,931600020.0
2007-09-26 00:53:00,162.2,162.2,162.185,162.195,339600002.0
2007-09-26 00:54:00,162.195,162.2,162.17,162.175,503500002.0
2007-09-26 00:55:00,162.175,162.21,162.17,162.21,501899995.0
2007-09-26 00:56:00,162.21,162.22,162.205,162.22,1147200004.0
2007-09-26 00:57:00,162.215,162.32,162.215,162.29,1751400021.0
2007-09-26 00:58:00,162.29,162.29,162.22,162.265,1188300004.0
2007-09-26 00:59:00,162.275,162.275,162.22,162.26,448599995.0
2007-09-26 01:00:00,162.255,162.3,162.24,162.285,1575900003.0
2007-09-26 01:01:00,162.29,162.295,162.25,162.285,655799996.0
2007-09-26 01:02:00,162.29,162.355,162.29,162.335,964700004.0
2007-09-26 01:03:00,162.335,162.335,162.29,162.31,549599998.0
2007-09-26 01:04:00,162.305,162.33,162.305,162.315,496100003.0
2007-09-26 01:05:00,162.315,162.315,162.31,162.315,29600000.0
2007-09-26 01:06:00,162.315,162.315,162.29,162.305,276800000.0
2007-09-26 01:07:00,162.31,162.33,162.31,162.33,244699996.0
2007-09-26 01:08:00,162.33,162.33,162.32,162.33,377200000.0
2007-09-26 01:09:00,162.33,162.33,162.29,162.29,214799999.0
2007-09-26 01:10:00,162.29,162.315,162.26,162.29,916000004.0
2007-09-26 01:11:00,162.29,162.3,162.28,162.29,490000000.0
2007-09-26 01:12:00,162.29,162.3,162.29,162.3,195200000.0
2007-09-26 01:13:00,162.3,162.31,162.295,162.3,180000000.0
2007-09-26 01:14:00,162.3,162.315,162.3,162.31,152400000.0
2007-09-26 01:15:00,162.31,162.315,162.27,162.285,898800000.0
2007-09-26 01:16:00,162.29,162.31,162.28,162.3,945999998.0
2007-09-26 01:17:00,162.3,162.32,162.28,162.285,836099998.0
2007-09-26 01:18:00,162.285,162.31,162.28,162.31,2145999999.0
2007-09-26 01:19:00,162.31,162.36,162.29,162.35,1148800002.0
2007-09-26 01:20:00,162.35,162.365,162.31,162.32,1336188787.0
2007-09-26 01:21:00,162.32,162.36,162.32,162.36,468800002.0
2007-09-26 01:22:00,162.36,162.385,162.355,162.38,819099999.0
2007-09-26 01:23:00,162.385,162.395,162.355,162.365,278400000.0
2007-09-26 01:24:00,162.365,162.39,162.34,162.39,616800002.0
2007-09-26 01:25:00,162.395,162.395,162.335,162.35,652399998.0
2007-09-26 01:26:00,162.355,162.36,162.325,162.34,431199998.0
2007-09-26 01:27:00,162.34,162.37,162.33,162.37,771200000.0
2007-09-26 01:28:00,162.37,162.39,162.37,162.37,895699998.0
2007-09-26 01:29:00,162.38,162.39,162.35,162.36,1074099997.0
2007-09-26 01:30:00,162.36,162.4,162.36,162.39,496799998.0
2007-09-26 01:31:00,162.39,162.4,162.375,162.375,24800000.0
2007-09-26 01:32:00,162.375,162.385,162.375,162.385,49600000.0
2007-09-26 01:33:00,162.385,162.385,162.355,162.355,208500000.0
2007-09-26 01:34:00,162.355,162.365,162.32,162.345,540200005.0
2007-09-26 01:35:00,162.35,162.38,162.345,162.38,550800000.0
2007-09-26 01:36:00,162.37,162.38,162.355,162.37,536200002.0
2007-09-26 01:37:00,162.37,162.38,162.335,162.34,1190000000.0
2007-09-26 01:38:00,162.34,162.34,162.33,162.335,261800001.0
2007-09-26 01:39:00,162.335,162.34,162.27,162.275,366299999.0
2007-09-26 01:40:00,162.275,162.3,162.245,162.255,762600002.0
2007-09-26 01:41:00,162.255,162.255,162.185,162.22,496699998.0
2007-09-26 01:42:00,162.225,162.225,162.19,162.19,334900000.0
2007-09-26 01:43:00,162.19,162.2,162.17,162.18,1033399999.0
2007-09-26 01:44:00,162.18,162.185,162.17,162.175,478399994.0
2007-09-26 01:45:00,162.175,162.19,162.155,162.155,431699998.0
2007-09-26 01:46:00,162.16,162.185,162.16,162.18,576099999.0
2007-09-26 01:47:00,162.185,162.185,162.16,162.175,215099999.0
2007-09-26 01:48:00,162.185,162.185,162.165,162.165,68800000.0
2007-09-26 01:49:00,162.165,162.165,162.135,162.145,771199998.0
2007-09-26 01:50:00,162.145,162.18,162.095,162.165,1129800000.0
2007-09-26 01:51:00,162.165,162.17,162.135,162.14,252499999.0
2007-09-26 01:52:00,162.14,162.165,162.135,162.165,398200000.0
2007-09-26 01:53:00,162.165,162.165,162.155,162.155,247799998.0
2007-09-26 01:54:00,162.16,162.18,162.145,162.155,638799997.0
2007-09-26 01:55:00,162.155,162.16,162.12,162.14,1200099994.0
2007-09-26 01:56:00,162.13,162.19,162.12,162.19,1223799996.0
2007-09-26 01:57:00,162.19,162.19,162.14,162.14,511099999.0
2007-09-26 01:58:00,162.14,162.14,162.13,162.13,844699997.0
2007-09-26 01:59:00,162.13,162.14,162.13,162.14,496299999.0
2007-09-26 02:00:00,162.14,162.155,162.13,162.14,808299996.0
2007-09-26 02:01:00,162.14,162.175,162.14,162.16,1110600008.0
2007-09-26 02:02:00,162.16,162.19,162.16,162.18,1301499986.0
2007-09-26 02:03:00,162.18,162.2,162.18,162.185,889299999.0
2007-09-26 02:04:00,162.185,162.19,162.175,162.19,713200016.0
2007-09-26 02:05:00,162.19,162.2,162.185,162.2,114200001.0
2007-09-26 02:06:00,162.2,162.2,162.185,162.185,336799999.0
2007-09-26 02:07:00,162.185,162.21,162.185,162.205,684899989.0
2007-09-26 02:08:00,162.2,162.21,162.19,162.195,724599989.0
2007-09-26 02:09:00,162.195,162.21,162.195,162.2,217700000.0
2007-09-26 02:10:00,162.2,162.2,162.18,162.18,476000001.0
2007-09-26 02:11:00,162.18,162.19,162.17,162.17,386999996.0
2007-09-26 02:12:00,162.175,162.175,162.16,162.16,488999981.0
2007-09-26 02:13:00,162.16,162.16,162.155,162.16,738499993.0
2007-09-26 02:14:00,162.16,162.165,162.135,162.145,701799999.0
2007-09-26 02:15:00,162.145,162.15,162.13,162.13,2124099977.0
2007-09-26 02:16:00,162.13,162.13,162.12,162.13,1393200002.0
2007-09-26 02:17:00,162.13,162.14,162.11,162.12,829299991.0
2007-09-26 02:18:00,162.12,162.15,162.12,162.13,1384999998.0
2007-09-26 02:19:00,162.13,162.13,162.11,162.115,879499990.0
2007-09-26 02:20:00,162.115,162.12,162.1,162.11,636800006.0
2007-09-26 02:21:00,162.11,162.12,162.105,162.115,721600002.0
2007-09-26 02:22:00,162.105,162.125,162.095,162.105,1180700000.0
2007-09-26 02:23:00,162.11,162.135,162.11,162.125,289600002.0
2007-09-26 02:24:00,162.125,162.155,162.125,162.15,1349899976.0
2007-09-26 02:25:00,162.15,162.15,162.145,162.145,253099996.0
2007-09-26 02:26:00,162.145,162.145,162.14,162.14,239200004.0
2007-09-26 02:27:00,162.14,162.16,162.14,162.15,341600005.0
2007-09-26 02:28:00,162.15,162.16,162.15,162.16,907299997.0
2007-09-26 02:29:00,162.16,162.16,162.145,162.155,611599999.0
2007-09-26 02:30:00,162.16,162.16,162.145,162.155,414700005.0
2007-09-26 02:31:00,162.155,162.155,162.14,162.14,126400000.0
2007-09-26 02:32:00,162.14,162.145,162.14,162.14,942900017.0
2007-09-26 02:33:00,162.14,162.16,162.135,162.16,151000000.0
2007-09-26 02:34:00,162.16,162.16,162.14,162.155,849999997.0
2007-09-26 02:35:00,162.16,162.18,162.155,162.175,500400004.0
2007-09-26 02:36:00,162.175,162.21,162.17,162.2,618999997.0
2007-09-26 02:37:00,162.2,162.205,162.2,162.205,58100000.0
2007-09-26 02:38:00,162.205,162.23,162.2,162.2,791599999.0
2007-09-26 02:39:00,162.2,162.2,162.16,162.17,771500003.0
2007-09-26 02:40:00,162.16,162.175,162.155,162.175,308400002.0
2007-09-26 02:41:00,162.175,162.185,162.175,162.18,616100006.0
2007-09-26 02:42:00,162.18,162.19,162.18,162.19,1657900030.0
2007-09-26 02:43:00,162.19,162.19,162.175,162.185,942199994.0
2007-09-26 02:44:00,162.185,162.185,162.155,162.16,1390500002.0
2007-09-26 02:45:00,162.16,162.16,162.135,162.135,1137600010.0
2007-09-26 02:46:00,162.14,162.14,162.105,162.14,719800005.0
2007-09-26 02:47:00,162.14,162.16,162.135,162.15,480900007.0
2007-09-26 02:48:00,162.15,162.17,162.15,162.17,473599995.0
2007-09-26 02:49:00,162.165,162.19,162.165,162.175,660799990.0
2007-09-26 02:50:00,162.175,162.175,162.15,162.17,771199992.0
2007-09-26 02:51:00,162.17,162.175,162.155,162.17,891699999.0
2007-09-26 02:52:00,162.17,162.19,162.14,162.14,1367399989.0
2007-09-26 02:53:00,162.14,162.145,162.12,162.14,1569999997.0
2007-09-26 02:54:00,162.12,162.16,162.12,162.15,1194099987.0
2007-09-26 02:55:00,162.14,162.17,162.13,162.165,1194099987.0
2007-09-26 02:56:00,162.16,162.2,162.16,162.2,931299995.0
2007-09-26 02:57:00,162.195,162.28,162.17,162.185,1479299999.0
2007-09-26 02:58:00,162.19,162.25,162.18,162.25,891900002.0
2007-09-26 02:59:00,162.26,162.265,162.21,162.225,998899997.0
2007-09-26 03:00:00,162.225,162.255,162.21,162.22,687900001.0
2007-09-26 03:01:00,162.215,162.27,162.215,162.27,897300002.0
2007-09-26 03:02:00,162.275,162.305,162.26,162.305,752500002.0
2007-09-26 03:03:00,162.295,162.325,162.27,162.28,477300001.0
2007-09-26 03:04:00,162.28,162.28,162.24,162.26,1678799992.0
2007-09-26 03:05:00,162.26,162.29,162.26,162.275,780600005.0
2007-09-26 03:06:00,162.275,162.29,162.275,162.28,408899999.0
2007-09-26 03:07:00,162.28,162.29,162.19,162.19,701899999.0
2007-09-26 03:08:00,162.2,162.21,162.18,162.21,1392899996.0
2007-09-26 03:09:00,162.21,162.21,162.195,162.21,818100003.0
2007-09-26 03:10:00,162.21,162.23,162.205,162.21,2056700001.0
2007-09-26 03:11:00,162.21,162.21,162.21,162.21,24000000.0
2007-09-26 03:12:00,162.21,162.225,162.21,162.22,1025699994.0
2007-09-26 03:13:00,162.22,162.22,162.205,162.205,979000000.0
2007-09-26 03:14:00,162.21,162.22,162.21,162.22,161300000.0
2007-09-26 03:15:00,162.22,162.25,162.22,162.23,646599994.0
2007-09-26 03:16:00,162.23,162.295,162.23,162.285,1316999993.0
2007-09-26 03:17:00,162.29,162.29,162.265,162.28,322199998.0
2007-09-26 03:18:00,162.28,162.28,162.28,162.28,193900000.0
2007-09-26 03:19:00,162.28,162.28,162.27,162.28,502800000.0
2007-09-26 03:20:00,162.28,162.28,162.275,162.275,470599998.0
2007-09-26 03:21:00,162.275,162.28,162.255,162.265,768799996.0
2007-09-26 03:22:00,162.265,162.265,162.255,162.255,14400000.0
2007-09-26 03:23:00,162.255,162.26,162.255,162.26,78399997.0
2007-09-26 03:24:00,162.26,162.27,162.245,162.245,398900000.0
2007-09-26 03:25:00,162.25,162.25,162.25,162.25,52800000.0
2007-09-26 03:26:00,162.25,162.275,162.25,162.27,421900000.0
2007-09-26 03:27:00,162.27,162.285,162.27,162.28,637899997.0
2007-09-26 03:28:00,162.28,162.33,162.265,162.33,1384200002.0
2007-09-26 03:29:00,162.33,162.36,162.31,162.36,912499992.0
2007-09-26 03:30:00,162.36,162.37,162.295,162.31,1033200003.0
2007-09-26 03:31:00,162.305,162.35,162.3,162.34,820799996.0
2007-09-26 03:32:00,162.34,162.365,162.34,162.36,419200000.0
2007-09-26 03:33:00,162.365,162.41,162.355,162.4,1330300010.0
2007-09-26 03:34:00,162.4,162.4,162.39,162.395,228700000.0
2007-09-26 03:35:00,162.39,162.4,162.365,162.37,856700004.0
2007-09-26 03:36:00,162.37,162.385,162.355,162.37,1182100001.0
2007-09-26 03:37:00,162.37,162.395,162.37,162.385,842799996.0
2007-09-26 03:38:00,162.385,162.385,162.375,162.38,283200000.0
2007-09-26 03:39:00,162.38,162.395,162.38,162.395,1126200001.0
2007-09-26 03:40:00,162.395,162.415,162.385,162.405,405199997.0
2007-09-26 03:41:00,162.405,162.41,162.4,162.405,226299999.0
2007-09-26 03:42:00,162.41,162.43,162.41,162.415,316800000.0
2007-09-26 03:43:00,162.415,162.415,162.4,162.405,218400001.0
2007-09-26 03:44:00,162.41,162.43,162.405,162.43,443700003.0
2007-09-26 03:45:00,162.43,162.44,162.425,162.44,308799998.0
2007-09-26 03:46:00,162.44,162.47,162.44,162.46,973199998.0
2007-09-26 03:47:00,162.47,162.475,162.46,162.46,411999999.0
2007-09-26 03:48:00,162.47,162.47,162.455,162.47,276399998.0
2007-09-26 03:49:00,162.47,162.53,162.47,162.48,1473499996.0
2007-09-26 03:50:00,162.475,162.49,162.47,162.48,293600000.0
2007-09-26 03:51:00,162.47,162.49,162.46,162.475,472083905.0
2007-09-26 03:52:00,162.47,162.5,162.465,162.5,590299998.0
2007-09-26 03:53:00,162.5,162.52,162.47,162.48,1227599996.0
2007-09-26 03:54:00,162.48,162.52,162.48,162.51,705099996.0
2007-09-26 03:55:00,162.52,162.54,162.52,162.53,699199997.0
2007-09-26 03:56:00,162.53,162.53,162.485,162.485,611800000.0
2007-09-26 03:57:00,162.49,162.49,162.48,162.485,263400000.0
2007-09-26 03:58:00,162.485,162.525,162.485,162.515,752799991.0
2007-09-26 03:59:00,162.515,162.525,162.48,162.48,629700007.0
2007-09-26 04:00:00,162.48,162.5,162.48,162.485,1441200017.0
2007-09-26 04:01:00,162.49,162.52,162.48,162.485,814600003.0
2007-09-26 04:02:00,162.485,162.5,162.44,162.445,701899992.0
2007-09-26 04:03:00,162.45,162.45,162.41,162.42,1527499990.0
2007-09-26 04:04:00,162.42,162.425,162.38,162.38,1404399995.0
2007-09-26 04:05:00,162.38,162.4,162.38,162.4,1499899975.0
2007-09-26 04:06:00,162.395,162.42,162.385,162.4,924600007.0
2007-09-26 04:07:00,162.4,162.41,162.395,162.4,1291799978.0
2007-09-26 04:08:00,162.4,162.4,162.36,162.37,740899998.0
2007-09-26 04:09:00,162.37,162.39,162.365,162.375,1837799995.0
2007-09-26 04:10:00,162.38,162.42,162.375,162.42,1170699995.0
2007-09-26 04:11:00,162.42,162.42,162.39,162.405,296399999.0
2007-09-26 04:12:00,162.41,162.44,162.405,162.44,788399989.0
2007-09-26 04:13:00,162.44,162.46,162.44,162.45,447699999.0
2007-09-26 04:14:00,162.455,162.465,162.445,162.465,302500000.0
2007-09-26 04:15:00,162.465,162.48,162.46,162.48,252799998.0
2007-09-26 04:16:00,162.475,162.475,162.44,162.45,822300000.0
2007-09-26 04:17:00,162.445,162.445,162.415,162.425,1540299992.0
2007-09-26 04:18:00,162.425,162.46,162.425,162.43,1224199994.0
2007-09-26 04:19:00,162.425,162.44,162.425,162.44,722999999.0
2007-09-26 04:20:00,162.44,162.44,162.42,162.42,54400000.0
2007-09-26 04:22:00,162.42,162.43,162.415,162.43,131500001.0
2007-09-26 04:23:00,162.43,162.465,162.42,162.455,830400003.0
2007-09-26 04:24:00,162.455,162.48,162.45,162.465,364299996.0
2007-09-26 04:25:00,162.465,162.475,162.45,162.47,626399998.0
2007-09-26 04:26:00,162.47,162.475,162.465,162.465,153000000.0
2007-09-26 04:27:00,162.465,162.48,162.46,162.48,399399998.0
2007-09-26 04:28:00,162.475,162.49,162.475,162.48,110899999.0
2007-09-26 04:29:00,162.48,162.48,162.45,162.455,297600002.0
2007-09-26 04:30:00,162.455,162.455,162.45,162.45,122000000.0
2007-09-26 04:31:00,162.45,162.45,162.415,162.43,402000005.0
2007-09-26 04:32:00,162.43,162.43,162.42,162.43,146199998.0
2007-09-26 04:33:00,162.43,162.445,162.425,162.445,193200000.0
2007-09-26 04:34:00,162.445,162.445,162.435,162.435,6500000.0
2007-09-26 04:35:00,162.435,162.435,162.425,162.43,171800000.0
2007-09-26 04:36:00,162.43,162.43,162.425,162.43,307300000.0
2007-09-26 04:37:00,162.425,162.44,162.425,162.44,53800000.0
2007-09-26 04:38:00,162.44,162.44,162.44,162.44,67200000.0
2007-09-26 04:39:00,162.44,162.44,162.43,162.435,114900000.0
2007-09-26 04:40:00,162.435,162.435,162.43,162.43,269499997.0
2007-09-26 04:41:00,162.425,162.445,162.425,162.435,322099999.0
2007-09-26 04:42:00,162.435,162.45,162.435,162.45,363800003.0
2007-09-26 04:43:00,162.45,162.45,162.44,162.45,170100000.0
2007-09-26 04:44:00,162.45,162.46,162.45,162.45,484499998.0
2007-09-26 04:45:00,162.45,162.45,162.44,162.45,399900002.0
2007-09-26 04:46:00,162.45,162.47,162.45,162.47,679200005.0
2007-09-26 04:47:00,162.47,162.515,162.47,162.51,834500000.0
2007-09-26 04:48:00,162.51,162.53,162.51,162.53,720799998.0
2007-09-26 04:49:00,162.53,162.545,162.515,162.545,458800000.0
2007-09-26 04:50:00,162.54,162.55,162.505,162.515,632799999.0
2007-09-26 04:51:00,162.515,162.525,162.505,162.525,78300000.0
2007-09-26 04:52:00,162.53,162.55,162.525,162.54,166400000.0
2007-09-26 04:53:00,162.54,162.555,162.535,162.545,72200000.0
2007-09-26 04:54:00,162.545,162.545,162.535,162.535,80900000.0
2007-09-26 04:55:00,162.53,162.58,162.53,162.58,447299997.0
2007-09-26 04:56:00,162.58,162.6,162.565,162.59,375000001.0
2007-09-26 04:57:00,162.6,162.6,162.575,162.575,596999995.0
2007-09-26 04:58:00,162.57,162.58,162.555,162.57,353600000.0
2007-09-26 04:59:00,162.57,162.57,162.56,162.57,516000001.0
2007-09-26 05:00:00,162.57,162.62,162.56,162.58,1810500002.0
2007-09-26 05:01:00,162.58,162.58,162.53,162.545,1515699988.0
2007-09-26 05:02:00,162.545,162.56,162.53,162.56,1384199996.0
2007-09-26 05:03:00,162.56,162.56,162.51,162.52,987499999.0
2007-09-26 05:04:00,162.52,162.52,162.495,162.505,1389399997.0
2007-09-26 05:05:00,162.505,162.54,162.505,162.525,758900010.0
2007-09-26 05:06:00,162.525,162.535,162.525,162.525,488800003.0
2007-09-26 05:07:00,162.525,162.545,162.525,162.54,671200003.0
2007-09-26 05:08:00,162.54,162.555,162.53,162.555,1049200000.0
2007-09-26 05:09:00,162.555,162.56,162.525,162.525,735099997.0
2007-09-26 05:10:00,162.53,162.53,162.525,162.525,294400001.0
2007-09-26 05:11:00,162.525,162.535,162.525,162.525,199999998.0
2007-09-26 05:12:00,162.525,162.53,162.485,162.49,1277499994.0
2007-09-26 05:13:00,162.5,162.5,162.455,162.47,1059399999.0
2007-09-26 05:14:00,162.47,162.49,162.45,162.45,320399997.0
2007-09-26 05:15:00,162.45,162.45,162.42,162.43,694800001.0
2007-09-26 05:16:00,162.43,162.43,162.43,162.43,433599998.0
2007-09-26 05:17:00,162.43,162.445,162.43,162.44,259200002.0
2007-09-26 05:18:00,162.45,162.48,162.45,162.475,703199994.0
2007-09-26 05:19:00,162.475,162.5,162.475,162.5,413199992.0
2007-09-26 05:20:00,162.5,162.5,162.485,162.485,82400000.0
2007-09-26 05:21:00,162.485,162.485,162.465,162.465,171200000.0
2007-09-26 05:22:00,162.46,162.465,162.445,162.445,130200000.0
2007-09-26 05:23:00,162.45,162.48,162.445,162.48,128900000.0
2007-09-26 05:24:00,162.48,162.5,162.48,162.485,700600000.0
2007-09-26 05:25:00,162.49,162.51,162.49,162.51,287099999.0
2007-09-26 05:26:00,162.51,162.51,162.475,162.475,208999999.0
2007-09-26 05:27:00,162.475,162.505,162.475,162.505,389899998.0
2007-09-26 05:28:00,162.505,162.505,162.505,162.505,1600000.0
2007-09-26 05:29:00,162.51,162.52,162.485,162.485,661599996.0
2007-09-26 05:30:00,162.485,162.485,162.48,162.48,40000000.0
2007-09-26 05:31:00,162.48,162.495,162.48,162.495,210399996.0
2007-09-26 05:32:00,162.495,162.51,162.495,162.5,468800002.0
2007-09-26 05:33:00,162.5,162.505,162.495,162.505,256099999.0
2007-09-26 05:34:00,162.505,162.505,162.5,162.5,49600000.0
2007-09-26 05:35:00,162.5,162.5,162.495,162.5,4000000.0
2007-09-26 05:36:00,162.5,162.5,162.5,162.5,136000000.0
2007-09-26 05:37:00,162.5,162.5,162.495,162.5,50400000.0
2007-09-26 05:38:00,162.5,162.5,162.5,162.5,166399999.0
2007-09-26 05:39:00,162.5,162.5,162.47,162.49,543200000.0
2007-09-26 05:40:00,162.49,162.49,162.49,162.49,566099993.0
2007-09-26 05:41:00,162.5,162.505,162.49,162.49,460499993.0
2007-09-26 05:42:00,162.49,162.49,162.485,162.485,53600000.0
2007-09-26 05:43:00,162.485,162.495,162.485,162.495,8800000.0
2007-09-26 05:44:00,162.495,162.495,162.48,162.495,366400000.0
2007-09-26 05:45:00,162.495,162.535,162.495,162.53,1185700004.0
2007-09-26 05:46:00,162.53,162.535,162.525,162.525,241599994.0
2007-09-26 05:47:00,162.525,162.535,162.515,162.52,1630899981.0
2007-09-26 05:48:00,162.52,162.525,162.52,162.52,213099997.0
2007-09-26 05:49:00,162.52,162.54,162.52,162.53,138399999.0
2007-09-26 05:50:00,162.535,162.535,162.515,162.525,626799991.0
2007-09-26 05:51:00,162.53,162.53,162.53,162.53,105599999.0
2007-09-26 05:52:00,162.53,162.535,162.525,162.53,604899989.0
2007-09-26 05:53:00,162.54,162.57,162.54,162.56,1059000000.0
2007-09-26 05:54:00,162.555,162.56,162.535,162.535,1059000000.0
2007-09-26 05:55:00,162.535,162.555,162.535,162.54,1084899993.0
2007-09-26 05:56:00,162.54,162.56,162.53,162.53,907599991.0
2007-09-26 05:57:00,162.54,162.56,162.49,162.49,907599991.0
2007-09-26 05:58:00,162.49,162.5,162.475,162.49,907599991.0
2007-09-26 05:59:00,162.49,162.5,162.48,162.495,932800001.0
2007-09-26 06:00:00,162.495,162.51,162.49,162.495,716800001.0
2007-09-26 06:01:00,162.495,162.54,162.49,162.53,1784200008.0
2007-09-26 06:02:00,162.53,162.535,162.495,162.505,1639299998.0
2007-09-26 06:03:00,162.505,162.505,162.48,162.49,262600000.0
2007-09-26 06:04:00,162.485,162.515,162.48,162.505,565599997.0
2007-09-26 06:05:00,162.49,162.57,162.48,162.57,1908799999.0
2007-09-26 06:06:00,162.56,162.585,162.56,162.575,1908799999.0
2007-09-26 06:07:00,162.575,162.575,162.56,162.565,739999991.0
2007-09-26 06:08:00,162.565,162.58,162.565,162.575,873899998.0
2007-09-26 06:09:00,162.59,162.62,162.56,162.58,2042300011.0
2007-09-26 06:10:00,162.57,162.62,162.57,162.6,2042300011.0
2007-09-26 06:11:00,162.59,162.6,162.54,162.54,2042300011.0
2007-09-26 06:12:00,162.54,162.58,162.52,162.57,835599994.0
2007-09-26 06:13:00,162.58,162.58,162.55,162.55,1564800006.0
2007-09-26 06:14:00,162.55,162.55,162.53,162.55,1564800006.0
2007-09-26 06:15:00,162.55,162.55,162.52,162.53,974099995.0
2007-09-26 06:16:00,162.53,162.55,162.53,162.54,748500004.0
2007-09-26 06:17:00,162.55,162.56,162.54,162.56,1502699999.0
2007-09-26 06:18:00,162.56,162.56,162.53,162.53,582699990.0
2007-09-26 06:19:00,162.53,162.53,162.51,162.53,1683500002.0
2007-09-26 06:20:00,162.53,162.54,162.51,162.52,691900004.0
2007-09-26 06:21:00,162.51,162.54,162.48,162.48,1861950274.0
2007-09-26 06:22:00,162.48,162.49,162.47,162.47,1078899998.0
2007-09-26 06:23:00,162.48,162.5,162.48,162.5,144600000.0
2007-09-26 06:24:00,162.5,162.5,162.49,162.49,250800000.0
2007-09-26 06:25:00,162.5,162.5,162.48,162.48,208200002.0
2007-09-26 06:26:00,162.48,162.48,162.48,162.48,67200000.0
2007-09-26 06:27:00,162.48,162.49,162.48,162.48,102400000.0
2007-09-26 06:28:00,162.48,162.51,162.48,162.51,1697099988.0
2007-09-26 06:29:00,162.51,162.52,162.49,162.51,1740899996.0
2007-09-26 06:30:00,162.51,162.55,162.49,162.55,1363799995.0
2007-09-26 06:31:00,162.55,162.55,162.52,162.55,1087100006.0
2007-09-26 06:32:00,162.55,162.55,162.54,162.55,310100004.0
2007-09-26 06:33:00,162.55,162.56,162.55,162.56,136300000.0
2007-09-26 06:34:00,162.56,162.58,162.55,162.58,1201100009.0
2007-09-26 06:35:00,162.58,162.59,162.56,162.575,1320400006.0
2007-09-26 06:36:00,162.58,162.585,162.57,162.585,434300004.0
2007-09-26 06:37:00,162.59,162.6,162.565,162.575,719299997.0
2007-09-26 06:38:00,162.58,162.6,162.575,162.585,305200000.0
2007-09-26 06:39:00,162.585,162.6,162.575,162.58,983700015.0
2007-09-26 06:40:00,162.58,162.585,162.55,162.55,381499999.0
2007-09-26 06:41:00,162.55,162.565,162.55,162.56,581600003.0
2007-09-26 06:42:00,162.56,162.57,162.555,162.57,245499997.0
2007-09-26 06:43:00,162.57,162.57,162.555,162.565,1476599995.0
2007-09-26 06:44:00,162.565,162.57,162.56,162.56,448800001.0
2007-09-26 06:45:00,162.56,162.56,162.56,162.56,12100000.0
2007-09-26 06:46:00,162.57,162.57,162.54,162.54,293500000.0
2007-09-26 06:47:00,162.55,162.55,162.53,162.53,921299992.0
2007-09-26 06:48:00,162.54,162.54,162.505,162.53,1254199994.0
2007-09-26 06:49:00,162.52,162.52,162.475,162.475,1096899998.0
2007-09-26 06:50:00,162.475,162.48,162.44,162.44,1046999996.0
2007-09-26 06:51:00,162.435,162.45,162.425,162.45,451300002.0
2007-09-26 06:52:00,162.45,162.46,162.45,162.46,92800000.0
2007-09-26 06:53:00,162.46,162.47,162.44,162.45,716799998.0
2007-09-26 06:54:00,162.46,162.46,162.425,162.425,256600000.0
2007-09-26 06:55:00,162.425,162.44,162.425,162.425,270000000.0
2007-09-26 06:56:00,162.425,162.425,162.415,162.425,36700000.0
2007-09-26 06:57:00,162.425,162.43,162.42,162.42,60800000.0
2007-09-26 06:58:00,162.42,162.44,162.42,162.44,630900000.0
2007-09-26 06:59:00,162.44,162.44,162.435,162.435,20800000.0
2007-09-26 07:00:00,162.435,162.45,162.43,162.45,919900007.0
2007-09-26 07:01:00,162.45,162.45,162.425,162.445,831399991.0
2007-09-26 07:02:00,162.45,162.48,162.45,162.46,707600014.0
2007-09-26 07:03:00,162.46,162.47,162.44,162.45,637300001.0
2007-09-26 07:04:00,162.45,162.46,162.445,162.455,1087599979.0
2007-09-26 07:05:00,162.455,162.465,162.455,162.46,375199994.0
2007-09-26 07:06:00,162.46,162.48,162.45,162.465,842500006.0
2007-09-26 07:07:00,162.465,162.465,162.435,162.435,441700001.0
2007-09-26 07:08:00,162.435,162.44,162.38,162.38,1637999994.0
2007-09-26 07:09:00,162.38,162.385,162.315,162.32,1664199993.0
2007-09-26 07:10:00,162.33,162.41,162.325,162.41,1396899998.0
2007-09-26 07:11:00,162.41,162.41,162.265,162.37,1820999998.0
2007-09-26 07:12:00,162.37,162.385,162.35,162.375,1011800002.0
2007-09-26 07:13:00,162.38,162.38,162.335,162.34,828800000.0
2007-09-26 07:14:00,162.345,162.36,162.34,162.35,1028300001.0
2007-09-26 07:15:00,162.35,162.35,162.325,162.35,1077500000.0
2007-09-26 07:16:00,162.35,162.36,162.325,162.33,1023799993.0
2007-09-26 07:17:00,162.33,162.35,162.325,162.35,1277200009.0
2007-09-26 07:18:00,162.35,162.38,162.35,162.38,373700001.0
2007-09-26 07:19:00,162.38,162.38,162.36,162.365,604100001.0
2007-09-26 07:20:00,162.37,162.385,162.37,162.375,294100004.0
2007-09-26 07:21:00,162.38,162.38,162.365,162.38,397999995.0
2007-09-26 07:22:00,162.38,162.38,162.37,162.37,314599997.0
2007-09-26 07:23:00,162.375,162.38,162.36,162.37,550900003.0
2007-09-26 07:24:00,162.37,162.39,162.365,162.365,847700002.0
2007-09-26 07:25:00,162.375,162.39,162.375,162.38,351100001.0
2007-09-26 07:26:00,162.38,162.395,162.365,162.365,433099994.0
2007-09-26 07:27:00,162.36,162.365,162.315,162.315,269600000.0
2007-09-26 07:28:00,162.315,162.365,162.315,162.345,276000001.0
2007-09-26 07:29:00,162.34,162.36,162.34,162.35,86400000.0
2007-09-26 07:30:00,162.35,162.355,162.345,162.345,15400000.0
2007-09-26 07:31:00,162.345,162.355,162.345,162.345,119400000.0
2007-09-26 07:32:00,162.345,162.355,162.345,162.345,50400000.0
2007-09-26 07:33:00,162.345,162.345,162.3,162.305,124000000.0
2007-09-26 07:34:00,162.31,162.325,162.305,162.32,288699994.0
2007-09-26 07:35:00,162.32,162.335,162.305,162.32,744700001.0
2007-09-26 07:36:00,162.325,162.35,162.32,162.33,616399994.0
2007-09-26 07:37:00,162.325,162.35,162.325,162.35,608899996.0
2007-09-26 07:38:00,162.35,162.37,162.34,162.35,541099999.0
2007-09-26 07:39:00,162.35,162.365,162.325,162.365,1007299996.0
2007-09-26 07:40:00,162.365,162.375,162.365,162.375,19200000.0
2007-09-26 07:41:00,162.375,162.375,162.355,162.355,143199998.0
2007-09-26 07:42:00,162.36,162.37,162.35,162.365,336999999.0
2007-09-26 07:43:00,162.365,162.385,162.365,162.365,237999999.0
2007-09-26 07:44:00,162.365,162.375,162.355,162.365,106400000.0
2007-09-26 07:45:00,162.365,162.37,162.355,162.37,120800000.0
2007-09-26 07:46:00,162.37,162.375,162.355,162.355,329299999.0
2007-09-26 07:47:00,162.355,162.355,162.35,162.355,52600000.0
2007-09-26 07:48:00,162.36,162.36,162.355,162.36,146400000.0
2007-09-26 07:49:00,162.355,162.36,162.355,162.355,130900000.0
2007-09-26 07:50:00,162.36,162.36,162.345,162.35,200000000.0
2007-09-26 07:51:00,162.345,162.365,162.345,162.345,241600000.0
2007-09-26 07:52:00,162.345,162.355,162.32,162.325,448200003.0
2007-09-26 07:53:00,162.325,162.355,162.32,162.345,248700003.0
2007-09-26 07:54:00,162.345,162.35,162.32,162.325,428599998.0
2007-09-26 07:55:00,162.32,162.32,162.28,162.285,723900001.0
2007-09-26 07:56:00,162.285,162.295,162.26,162.28,681000000.0
2007-09-26 07:57:00,162.285,162.285,162.275,162.275,128000001.0
2007-09-26 07:58:00,162.275,162.325,162.265,162.305,798499995.0
2007-09-26 07:59:00,162.31,162.31,162.28,162.29,480700000.0
2007-09-26 08:00:00,162.29,162.325,162.29,162.325,402600001.0
2007-09-26 08:01:00,162.325,162.355,162.32,162.33,791999997.0
2007-09-26 08:02:00,162.325,162.33,162.315,162.32,161299997.0
2007-09-26 08:03:00,162.32,162.335,162.32,162.335,353799999.0
2007-09-26 08:04:00,162.34,162.375,162.33,162.355,1489900003.0
2007-09-26 08:05:00,162.35,162.365,162.34,162.355,707799989.0
2007-09-26 08:06:00,162.355,162.36,162.335,162.335,60800000.0
2007-09-26 08:07:00,162.335,162.34,162.305,162.305,479799997.0
2007-09-26 08:08:00,162.305,162.33,162.3,162.31,413299994.0
2007-09-26 08:09:00,162.305,162.31,162.285,162.285,468200359.0
2007-09-26 08:10:00,162.285,162.3,162.28,162.285,761699997.0
2007-09-26 08:11:00,162.285,162.3,162.285,162.285,790199995.0
2007-09-26 08:12:00,162.285,162.295,162.255,162.26,580999997.0
2007-09-26 08:13:00,162.255,162.3,162.235,162.285,1272650077.0
2007-09-26 08:14:00,162.28,162.285,162.26,162.275,674999991.0
2007-09-26 08:15:00,162.275,162.295,162.27,162.295,363599997.0
2007-09-26 08:16:00,162.3,162.3,162.27,162.28,181400000.0
2007-09-26 08:17:00,162.28,162.305,162.275,162.3,368900001.0
2007-09-26 08:18:00,162.305,162.32,162.3,162.3,341999992.0
2007-09-26 08:19:00,162.31,162.33,162.305,162.32,736199988.0
2007-09-26 08:20:00,162.32,162.325,162.22,162.265,1379399995.0
2007-09-26 08:21:00,162.26,162.28,162.19,162.205,1385700006.0
2007-09-26 08:22:00,162.205,162.245,162.2,162.225,774099996.0
2007-09-26 08:23:00,162.23,162.245,162.2,162.235,630500002.0
2007-09-26 08:24:00,162.235,162.255,162.23,162.24,915300007.0
2007-09-26 08:25:00,162.24,162.265,162.235,162.245,483300000.0
2007-09-26 08:26:00,162.235,162.28,162.23,162.275,747599998.0
2007-09-26 08:27:00,162.275,162.3,162.26,162.28,734799995.0
2007-09-26 08:28:00,162.28,162.29,162.265,162.275,1347200003.0
2007-09-26 08:29:00,162.275,162.325,162.275,162.29,678999996.0
2007-09-26 08:30:00,162.295,162.305,162.285,162.285,153400000.0
2007-09-26 08:31:00,162.285,162.32,162.275,162.32,1574699997.0
2007-09-26 08:32:00,162.32,162.345,162.305,162.335,551699998.0
2007-09-26 08:33:00,162.335,162.36,162.33,162.345,1116099998.0
2007-09-26 08:34:00,162.35,162.38,162.34,162.37,774899995.0
2007-09-26 08:35:00,162.365,162.38,162.36,162.36,774899995.0
2007-09-26 08:36:00,162.365,162.395,162.365,162.38,941100002.0
2007-09-26 08:37:00,162.375,162.375,162.31,162.315,1286599995.0
2007-09-26 08:38:00,162.3,162.32,162.3,162.31,1408699985.0
2007-09-26 08:39:00,162.31,162.325,162.26,162.305,1408699985.0
2007-09-26 08:40:00,162.3,162.31,162.275,162.3,1399199990.0
2007-09-26 08:41:00,162.3,162.315,162.28,162.295,846399992.0
2007-09-26 08:42:00,162.295,162.31,162.29,162.295,742299997.0
2007-09-26 08:43:00,162.295,162.35,162.295,162.34,809199996.0
2007-09-26 08:44:00,162.345,162.365,162.33,162.33,1150499996.0
2007-09-26 08:45:00,162.33,162.33,162.305,162.305,490699999.0
2007-09-26 08:46:00,162.3,162.305,162.28,162.28,944399996.0
2007-09-26 08:47:00,162.28,162.305,162.275,162.275,522399995.0
2007-09-26 08:48:00,162.28,162.3,162.27,162.28,768199994.0
2007-09-26 08:49:00,162.28,162.3,162.275,162.285,691899997.0
2007-09-26 08:50:00,162.28,162.3,162.27,162.28,893700007.0
2007-09-26 08:51:00,162.28,162.38,162.27,162.37,1021699995.0
2007-09-26 08:52:00,162.385,162.39,162.295,162.295,1021699995.0
2007-09-26 08:53:00,162.295,162.325,162.295,162.32,1304999998.0
2007-09-26 08:54:00,162.325,162.325,162.305,162.305,786199995.0
2007-09-26 08:55:00,162.305,162.305,162.275,162.275,1158799984.0
2007-09-26 08:56:00,162.28,162.295,162.23,162.245,1809699996.0
2007-09-26 08:57:00,162.23,162.3,162.23,162.26,1386999990.0
2007-09-26 08:58:00,162.25,162.33,162.25,162.3,1386999990.0
2007-09-26 08:59:00,162.29,162.295,162.25,162.29,1386999990.0
2007-09-26 09:00:00,162.29,162.32,162.275,162.305,1142899995.0
2007-09-26 09:01:00,162.3,162.31,162.275,162.305,482599987.0
2007-09-26 09:02:00,162.305,162.305,162.245,162.255,1039799987.0
2007-09-26 09:03:00,162.25,162.26,162.23,162.255,1038399989.0
2007-09-26 09:04:00,162.26,162.31,162.24,162.305,1232799970.0
2007-09-26 09:05:00,162.305,162.36,162.3,162.32,1781699991.0
2007-09-26 09:06:00,162.325,162.34,162.3,162.305,1198999991.0
2007-09-26 09:07:00,162.305,162.33,162.295,162.325,1266599978.0
2007-09-26 09:08:00,162.33,162.36,162.305,162.315,1173000000.0
2007-09-26 09:09:00,162.33,162.43,162.32,162.4,991899996.0
2007-09-26 09:10:00,162.405,162.43,162.38,162.4,991899996.0
2007-09-26 09:11:00,162.4,162.43,162.39,162.42,1164199991.0
2007-09-26 09:12:00,162.42,162.42,162.355,162.36,1745099994.0
2007-09-26 09:13:00,162.355,162.39,162.355,162.39,952099986.0
2007-09-26 09:14:00,162.39,162.41,162.39,162.395,790699997.0
2007-09-26 09:15:00,162.38,162.38,162.32,162.37,1702200003.0
2007-09-26 09:16:00,162.38,162.39,162.325,162.335,1702200003.0
2007-09-26 09:17:00,162.325,162.34,162.26,162.28,1900400000.0
2007-09-26 09:18:00,162.28,162.35,162.28,162.32,1923700007.0
2007-09-26 09:19:00,162.33,162.33,162.305,162.315,1366699994.0
2007-09-26 09:20:00,162.315,162.335,162.315,162.315,972499996.0
2007-09-26 09:21:00,162.315,162.34,162.305,162.33,816199998.0
2007-09-26 09:22:00,162.33,162.38,162.33,162.38,955499994.0
2007-09-26 09:23:00,162.385,162.43,162.375,162.405,1388300013.0
2007-09-26 09:24:00,162.405,162.475,162.405,162.47,1612699985.0
2007-09-26 09:25:00,162.47,162.49,162.46,162.46,748699999.0
2007-09-26 09:26:00,162.465,162.475,162.46,162.47,669399988.0
2007-09-26 09:27:00,162.465,162.47,162.42,162.425,578999998.0
2007-09-26 09:28:00,162.425,162.465,162.41,162.425,1258999985.0
2007-09-26 09:29:00,162.42,162.42,162.36,162.36,1410400004.0
2007-09-26 09:30:00,162.36,162.385,162.34,162.345,1410400004.0
2007-09-26 09:31:00,162.345,162.36,162.34,162.36,834400000.0
2007-09-26 09:32:00,162.36,162.38,162.34,162.365,407899995.0
2007-09-26 09:33:00,162.37,162.38,162.36,162.375,1163300018.0
2007-09-26 09:34:00,162.375,162.375,162.345,162.36,1138999988.0
2007-09-26 09:35:00,162.36,162.36,162.33,162.345,449799998.0
2007-09-26 09:36:00,162.345,162.35,162.34,162.35,521600000.0
2007-09-26 09:37:00,162.35,162.37,162.35,162.355,179200000.0
2007-09-26 09:38:00,162.36,162.395,162.36,162.395,502199995.0
2007-09-26 09:39:00,162.4,162.43,162.395,162.405,542399999.0
2007-09-26 09:40:00,162.405,162.405,162.365,162.365,655000000.0
2007-09-26 09:41:00,162.365,162.385,162.365,162.385,255999999.0
2007-09-26 09:42:00,162.385,162.405,162.38,162.405,561500000.0
2007-09-26 09:43:00,162.405,162.44,162.395,162.435,482400000.0
2007-09-26 09:44:00,162.435,162.445,162.42,162.445,202400000.0
2007-09-26 09:45:00,162.45,162.49,162.445,162.475,888799998.0
2007-09-26 09:46:00,162.475,162.5,162.46,162.465,908799988.0
2007-09-26 09:47:00,162.465,162.48,162.445,162.48,443999998.0
2007-09-26 09:48:00,162.48,162.515,162.45,162.475,1167600001.0
2007-09-26 09:49:00,162.475,162.5,162.475,162.5,1783199999.0
2007-09-26 09:50:00,162.51,162.57,162.5,162.53,2123799983.0
2007-09-26 09:51:00,162.53,162.58,162.525,162.535,2123799983.0
2007-09-26 09:52:00,162.53,162.54,162.515,162.515,1837399978.0
2007-09-26 09:53:00,162.515,162.53,162.475,162.475,1329099979.0
2007-09-26 09:54:00,162.475,162.48,162.405,162.47,1949499999.0
2007-09-26 09:55:00,162.46,162.49,162.46,162.465,775799988.0
2007-09-26 09:56:00,162.47,162.505,162.465,162.495,1166599990.0
2007-09-26 09:57:00,162.495,162.505,162.47,162.485,873599993.0
2007-09-26 09:58:00,162.485,162.49,162.405,162.41,1439599996.0
2007-09-26 09:59:00,162.41,162.42,162.38,162.395,1114999993.0
2007-09-26 10:00:00,162.385,162.44,162.385,162.415,1148099995.0
2007-09-26 10:01:00,162.42,162.425,162.405,162.415,589500001.0
2007-09-26 10:02:00,162.42,162.435,162.405,162.415,1095899997.0
2007-09-26 10:03:00,162.405,162.425,162.405,162.42,172100000.0
2007-09-26 10:04:00,162.42,162.44,162.41,162.415,655850001.0
2007-09-26 10:05:00,162.415,162.42,162.395,162.41,1127200012.0
2007-09-26 10:06:00,162.41,162.43,162.405,162.42,746599998.0
2007-09-26 10:07:00,162.42,162.475,162.42,162.465,763299991.0
2007-09-26 10:08:00,162.47,162.55,162.47,162.54,1524699999.0
2007-09-26 10:09:00,162.54,162.54,162.485,162.485,1151999989.0
2007-09-26 10:10:00,162.495,162.505,162.46,162.475,1033199997.0
2007-09-26 10:11:00,162.48,162.485,162.435,162.44,277800000.0
2007-09-26 10:12:00,162.44,162.49,162.44,162.445,1258200020.0
2007-09-26 10:13:00,162.45,162.46,162.445,162.455,26200000.0
2007-09-26 10:14:00,162.455,162.47,162.455,162.46,385600000.0
2007-09-26 10:15:00,162.46,162.49,162.445,162.49,368100000.0
2007-09-26 10:16:00,162.49,162.51,162.48,162.505,773900000.0
2007-09-26 10:17:00,162.5,162.545,162.495,162.525,1470800000.0
2007-09-26 10:18:00,162.525,162.53,162.5,162.525,649424995.0
2007-09-26 10:19:00,162.52,162.555,162.515,162.55,1347899995.0
2007-09-26 10:20:00,162.545,162.57,162.545,162.565,751000000.0
2007-09-26 10:21:00,162.57,162.7,162.565,162.675,1834299995.0
2007-09-26 10:22:00,162.665,162.675,162.645,162.66,1252099984.0
2007-09-26 10:23:00,162.67,162.74,162.67,162.73,1511399998.0
2007-09-26 10:24:00,162.725,162.73,162.675,162.675,1348499981.0
2007-09-26 10:25:00,162.675,162.69,162.645,162.66,866200002.0
2007-09-26 10:26:00,162.66,162.67,162.625,162.635,851200000.0
2007-09-26 10:27:00,162.63,162.635,162.61,162.615,1046000001.0
2007-09-26 10:28:00,162.615,162.615,162.54,162.57,852999997.0
2007-09-26 10:29:00,162.545,162.575,162.53,162.57,538800000.0
2007-09-26 10:30:00,162.565,162.625,162.565,162.625,1484400007.0
2007-09-26 10:31:00,162.615,162.7,162.615,162.665,815699999.0
2007-09-26 10:32:00,162.665,162.665,162.58,162.615,1004200006.0
2007-09-26 10:33:00,162.62,162.645,162.6,162.64,693599998.0
2007-09-26 10:34:00,162.64,162.64,162.575,162.6,1112799991.0
2007-09-26 10:35:00,162.6,162.61,162.575,162.6,1711199988.0
2007-09-26 10:36:00,162.61,162.625,162.6,162.625,1295599993.0
2007-09-26 10:37:00,162.625,162.65,162.615,162.625,1251200001.0
2007-09-26 10:38:00,162.62,162.67,162.59,162.665,1364499988.0
2007-09-26 10:39:00,162.665,162.665,162.615,162.63,866999996.0
2007-09-26 10:40:00,162.63,162.665,162.615,162.655,776299995.0
2007-09-26 10:41:00,162.655,162.655,162.61,162.635,1502599989.0
2007-09-26 10:42:00,162.635,162.655,162.595,162.595,1083599997.0
2007-09-26 10:43:00,162.595,162.61,162.595,162.605,443899996.0
2007-09-26 10:44:00,162.61,162.63,162.6,162.63,901799999.0
2007-09-26 10:45:00,162.63,162.635,162.59,162.595,1604799992.0
2007-09-26 10:46:00,162.575,162.575,162.525,162.55,1277099994.0
2007-09-26 10:47:00,162.55,162.59,162.54,162.56,1192799991.0
2007-09-26 10:48:00,162.565,162.605,162.555,162.605,1289300003.0
2007-09-26 10:49:00,162.605,162.615,162.59,162.595,1765899978.0
2007-09-26 10:50:00,162.595,162.61,162.58,162.595,1033299985.0
2007-09-26 10:51:00,162.595,162.595,162.56,162.565,1511199985.0
2007-09-26 10:52:00,162.565,162.58,162.555,162.565,1013199983.0
2007-09-26 10:53:00,162.57,162.57,162.55,162.555,788000000.0
2007-09-26 10:54:00,162.555,162.555,162.535,162.535,1327899993.0
2007-09-26 10:55:00,162.54,162.575,162.535,162.56,1138699990.0
2007-09-26 10:56:00,162.56,162.565,162.535,162.54,1358499995.0
2007-09-26 10:57:00,162.54,162.545,162.52,162.52,431799998.0
2007-09-26 10:58:00,162.52,162.55,162.515,162.55,1980999973.0
2007-09-26 10:59:00,162.555,162.57,162.55,162.555,520799989.0
2007-09-26 11:00:00,162.555,162.56,162.55,162.555,688299992.0
2007-09-26 11:01:00,162.56,162.59,162.555,162.58,1122499999.0
2007-09-26 11:02:00,162.575,162.595,162.555,162.565,1384899992.0
2007-09-26 11:03:00,162.565,162.575,162.525,162.555,945899998.0
2007-09-26 11:04:00,162.555,162.58,162.555,162.58,799899996.0
2007-09-26 11:05:00,162.585,162.59,162.555,162.57,708799994.0
2007-09-26 11:06:00,162.575,162.65,162.575,162.65,1048600000.0
2007-09-26 11:07:00,162.65,162.65,162.6,162.615,851999996.0
2007-09-26 11:08:00,162.615,162.63,162.615,162.625,468299993.0
2007-09-26 11:09:00,162.625,162.65,162.62,162.62,772399997.0
2007-09-26 11:10:00,162.625,162.665,162.625,162.645,319499995.0
2007-09-26 11:11:00,162.645,162.645,162.615,162.645,934600012.0
2007-09-26 11:12:00,162.645,162.655,162.62,162.625,565600001.0
2007-09-26 11:13:00,162.625,162.7,162.625,162.695,1385399995.0
2007-09-26 11:14:00,162.7,162.72,162.685,162.72,1418899997.0
2007-09-26 11:15:00,162.715,162.72,162.69,162.695,746599989.0
2007-09-26 11:16:00,162.695,162.725,162.68,162.69,1357200002.0
2007-09-26 11:17:00,162.69,162.715,162.685,162.685,754300000.0
2007-09-26 11:18:00,162.685,162.69,162.655,162.66,1120800000.0
2007-09-26 11:19:00,162.66,162.69,162.655,162.69,1293600005.0
2007-09-26 11:20:00,162.685,162.75,162.675,162.745,1620700011.0
2007-09-26 11:21:00,162.74,162.74,162.715,162.715,792400001.0
2007-09-26 11:22:00,162.715,162.74,162.715,162.72,771799998.0
2007-09-26 11:23:00,162.72,162.72,162.705,162.71,985099989.0
2007-09-26 11:24:00,162.71,162.765,162.71,162.76,910599994.0
2007-09-26 11:25:00,162.76,162.78,162.73,162.73,1221199991.0
2007-09-26 11:26:00,162.73,162.74,162.72,162.72,430800001.0
2007-09-26 11:27:00,162.72,162.73,162.695,162.7,1451799997.0
2007-09-26 11:28:00,162.705,162.715,162.685,162.71,610199998.0
2007-09-26 11:29:00,162.7,162.715,162.68,162.7,803400001.0
2007-09-26 11:30:00,162.705,162.715,162.69,162.695,647199995.0
2007-09-26 11:31:00,162.695,162.695,162.66,162.665,817599993.0
2007-09-26 11:32:00,162.665,162.68,162.66,162.67,551199995.0
2007-09-26 11:33:00,162.665,162.67,162.66,162.66,555099997.0
2007-09-26 11:34:00,162.66,162.68,162.655,162.665,1513700007.0
2007-09-26 11:35:00,162.67,162.72,162.67,162.7,1669749981.0
2007-09-26 11:36:00,162.7,162.71,162.685,162.69,1013399987.0
2007-09-26 11:37:00,162.69,162.705,162.685,162.7,1997200006.0
2007-09-26 11:38:00,162.7,162.7,162.69,162.695,1511700022.0
2007-09-26 11:39:00,162.695,162.705,162.68,162.695,1693499997.0
2007-09-26 11:40:00,162.695,162.695,162.66,162.68,956700000.0
2007-09-26 11:41:00,162.68,162.69,162.63,162.64,1401499997.0
2007-09-26 11:42:00,162.65,162.665,162.635,162.665,1401499997.0
2007-09-26 11:43:00,162.665,162.68,162.65,162.665,785600009.0
2007-09-26 11:44:00,162.665,162.67,162.655,162.66,629100015.0
2007-09-26 11:45:00,162.66,162.685,162.66,162.67,195900002.0
2007-09-26 11:46:00,162.675,162.68,162.645,162.67,1394600006.0
2007-09-26 11:47:00,162.67,162.685,162.65,162.67,1460299999.0
2007-09-26 11:48:00,162.675,162.705,162.675,162.685,755200000.0
2007-09-26 11:49:00,162.68,162.7,162.66,162.675,970300000.0
2007-09-26 11:50:00,162.675,162.685,162.67,162.68,595799994.0
2007-09-26 11:51:00,162.68,162.685,162.675,162.675,167100001.0
2007-09-26 11:52:00,162.675,162.69,162.66,162.66,839700002.0
2007-09-26 11:53:00,162.66,162.69,162.66,162.685,523800005.0
2007-09-26 11:54:00,162.69,162.7,162.66,162.665,946999997.0
2007-09-26 11:55:00,162.665,162.67,162.655,162.66,209799999.0
2007-09-26 11:56:00,162.66,162.675,162.655,162.67,451199995.0
2007-09-26 11:57:00,162.675,162.675,162.64,162.66,732900000.0
2007-09-26 11:58:00,162.66,162.67,162.65,162.67,925099998.0
2007-09-26 11:59:00,162.67,162.695,162.65,162.65,1270400012.0
2007-09-26 12:00:00,162.655,162.69,162.645,162.67,1895600000.0
2007-09-26 12:01:00,162.665,162.69,162.665,162.675,792999996.0
2007-09-26 12:02:00,162.675,162.685,162.64,162.67,1295599997.0
2007-09-26 12:03:00,162.675,162.68,162.645,162.655,771300003.0
2007-09-26 12:04:00,162.64,162.68,162.63,162.66,762400002.0
2007-09-26 12:05:00,162.65,162.66,162.635,162.64,762400002.0
2007-09-26 12:06:00,162.64,162.66,162.635,162.655,659300002.0
2007-09-26 12:07:00,162.655,162.69,162.655,162.69,963000003.0
2007-09-26 12:08:00,162.7,162.71,162.68,162.685,1460800012.0
2007-09-26 12:09:00,162.685,162.69,162.675,162.69,1006100000.0
2007-09-26 12:10:00,162.69,162.69,162.66,162.66,2076400008.0
2007-09-26 12:11:00,162.67,162.69,162.65,162.68,1166399997.0
2007-09-26 12:12:00,162.68,162.69,162.66,162.66,1166399997.0
2007-09-26 12:13:00,162.67,162.68,162.66,162.67,1138399997.0
2007-09-26 12:14:00,162.67,162.68,162.645,162.655,1138399997.0
2007-09-26 12:15:00,162.65,162.69,162.65,162.665,1559899991.0
2007-09-26 12:16:00,162.665,162.685,162.65,162.66,1704799993.0
2007-09-26 12:17:00,162.67,162.68,162.67,162.67,1114299992.0
2007-09-26 12:18:00,162.675,162.685,162.65,162.65,1114299992.0
2007-09-26 12:19:00,162.65,162.68,162.645,162.68,1036699996.0
2007-09-26 12:20:00,162.685,162.7,162.68,162.69,854399987.0
2007-09-26 12:21:00,162.69,162.7,162.68,162.69,749399992.0
2007-09-26 12:22:00,162.69,162.695,162.68,162.68,587099999.0
2007-09-26 12:23:00,162.68,162.685,162.68,162.68,568300004.0
2007-09-26 12:24:00,162.675,162.68,162.64,162.67,761600000.0
2007-09-26 12:25:00,162.67,162.685,162.66,162.67,879900001.0
2007-09-26 12:26:00,162.67,162.69,162.645,162.67,1170799993.0
2007-09-26 12:27:00,162.675,162.68,162.65,162.655,849499992.0
2007-09-26 12:28:00,162.65,162.67,162.62,162.62,951399990.0
2007-09-26 12:29:00,162.62,162.68,162.62,162.665,670299995.0
2007-09-26 12:30:00,162.68,162.68,162.665,162.665,288999996.0
2007-09-26 12:31:00,162.665,162.68,162.665,162.67,604099997.0
2007-09-26 12:32:00,162.665,162.68,162.665,162.67,980099994.0
2007-09-26 12:33:00,162.675,162.69,162.67,162.68,1631799997.0
2007-09-26 12:34:00,162.68,162.69,162.66,162.67,1689100004.0
2007-09-26 12:35:00,162.675,162.68,162.67,162.67,268000001.0
2007-09-26 12:36:00,162.67,162.69,162.67,162.69,1650899993.0
2007-09-26 12:37:00,162.69,162.69,162.675,162.68,1240799997.0
2007-09-26 12:38:00,162.68,162.685,162.62,162.63,1390400004.0
2007-09-26 12:39:00,162.64,162.67,162.62,162.62,779199998.0
2007-09-26 12:40:00,162.62,162.64,162.6,162.64,2140399995.0
2007-09-26 12:41:00,162.64,162.66,162.64,162.64,722500000.0
2007-09-26 12:42:00,162.635,162.65,162.625,162.635,995199995.0
2007-09-26 12:43:00,162.64,162.66,162.635,162.655,959500003.0
2007-09-26 12:44:00,162.66,162.68,162.66,162.665,1159199996.0
2007-09-26 12:45:00,162.665,162.68,162.64,162.665,1438099990.0
2007-09-26 12:46:00,162.665,162.68,162.66,162.665,627899998.0
2007-09-26 12:47:00,162.665,162.665,162.63,162.64,482599992.0
2007-09-26 12:48:00,162.635,162.705,162.63,162.68,1374000001.0
2007-09-26 12:49:00,162.68,162.74,162.68,162.74,1955299993.0
2007-09-26 12:50:00,162.735,162.78,162.735,162.78,2050300005.0
2007-09-26 12:51:00,162.78,162.87,162.76,162.86,1522100005.0
2007-09-26 12:52:00,162.87,162.89,162.86,162.89,1522100005.0
2007-09-26 12:53:00,162.905,162.915,162.87,162.88,1522100005.0
2007-09-26 12:54:00,162.88,162.91,162.86,162.875,1639199999.0
2007-09-26 12:55:00,162.875,162.89,162.865,162.875,818799996.0
2007-09-26 12:56:00,162.87,162.875,162.85,162.86,1008400006.0
2007-09-26 12:57:00,162.865,162.88,162.86,162.87,554399995.0
2007-09-26 12:58:00,162.87,162.87,162.85,162.86,1075600001.0
2007-09-26 12:59:00,162.86,162.88,162.845,162.85,2067399997.0
2007-09-26 13:00:00,162.85,162.85,162.8,162.82,2100299997.0
2007-09-26 13:01:00,162.81,162.88,162.81,162.86,1884700009.0
2007-09-26 13:02:00,162.85,162.91,162.82,162.82,1884700009.0
2007-09-26 13:03:00,162.815,162.84,162.795,162.81,1884700009.0
2007-09-26 13:04:00,162.8,162.85,162.8,162.83,1680400005.0
2007-09-26 13:05:00,162.82,162.87,162.8,162.84,1680400005.0
2007-09-26 13:06:00,162.83,162.85,162.81,162.85,1680400005.0
2007-09-26 13:07:00,162.86,162.875,162.84,162.87,1680400005.0
2007-09-26 13:08:00,162.87,162.88,162.815,162.83,1941900004.0
2007-09-26 13:09:00,162.835,162.86,162.825,162.835,1120299999.0
2007-09-26 13:10:00,162.83,162.83,162.79,162.8,703200007.0
2007-09-26 13:11:00,162.8,162.84,162.8,162.83,703200007.0
2007-09-26 13:12:00,162.83,162.845,162.8,162.805,1720000022.0
2007-09-26 13:13:00,162.81,162.84,162.81,162.82,1000000005.0
2007-09-26 13:14:00,162.82,162.82,162.805,162.82,633599999.0
2007-09-26 13:15:00,162.82,162.86,162.82,162.86,1024800001.0
2007-09-26 13:16:00,162.86,162.92,162.86,162.91,1673299988.0
2007-09-26 13:17:00,162.905,162.92,162.835,162.865,1673299988.0
2007-09-26 13:18:00,162.86,162.91,162.86,162.88,1450599999.0
2007-09-26 13:19:00,162.87,162.895,162.815,162.835,1450599999.0
2007-09-26 13:20:00,162.84,162.85,162.76,162.84,1681800006.0
2007-09-26 13:21:00,162.83,162.86,162.79,162.85,1681800006.0
2007-09-26 13:22:00,162.845,162.89,162.835,162.88,1681800006.0
2007-09-26 13:23:00,162.88,162.885,162.85,162.85,1327899991.0
2007-09-26 13:24:00,162.855,162.88,162.845,162.855,927600007.0
2007-09-26 13:25:00,162.84,162.89,162.84,162.87,1578399998.0
2007-09-26 13:26:00,162.865,162.92,162.86,162.905,1578399998.0
2007-09-26 13:27:00,162.88,162.89,162.86,162.89,1762400006.0
2007-09-26 13:28:00,162.895,162.91,162.85,162.86,1762400006.0
2007-09-26 13:29:00,162.86,162.88,162.855,162.86,1361699991.0
2007-09-26 13:30:00,162.86,162.885,162.86,162.875,1371999986.0
2007-09-26 13:31:00,162.88,162.91,162.87,162.91,1820799979.0
2007-09-26 13:32:00,162.905,162.905,162.845,162.85,1820799979.0
2007-09-26 13:33:00,162.85,162.86,162.815,162.855,1389599996.0
2007-09-26 13:34:00,162.855,162.855,162.825,162.825,1604300005.0
2007-09-26 13:35:00,162.83,162.85,162.805,162.815,1893099993.0
2007-09-26 13:36:00,162.815,162.82,162.795,162.81,1949399988.0
2007-09-26 13:37:00,162.8,162.815,162.78,162.81,1966199997.0
2007-09-26 13:38:00,162.82,162.86,162.78,162.86,1775000002.0
2007-09-26 13:39:00,162.86,162.875,162.83,162.845,1775000002.0
2007-09-26 13:40:00,162.845,162.85,162.82,162.835,1967500001.0
2007-09-26 13:41:00,162.83,162.88,162.82,162.88,1977499993.0
2007-09-26 13:42:00,162.89,162.92,162.88,162.88,1977499993.0
2007-09-26 13:43:00,162.89,162.91,162.87,162.88,1977499993.0
2007-09-26 13:44:00,162.88,162.885,162.86,162.87,1977499993.0
2007-09-26 13:45:00,162.87,162.88,162.85,162.88,1641899997.0
2007-09-26 13:46:00,162.87,162.88,162.83,162.84,1641899997.0
2007-09-26 13:47:00,162.85,162.87,162.83,162.85,1641899997.0
2007-09-26 13:48:00,162.855,162.86,162.83,162.83,1641899997.0
2007-09-26 13:49:00,162.83,162.855,162.825,162.835,1820500001.0
2007-09-26 13:50:00,162.84,162.85,162.82,162.82,1017599989.0
2007-09-26 13:51:00,162.83,162.85,162.81,162.83,1017599989.0
2007-09-26 13:52:00,162.82,162.85,162.8,162.85,1017599989.0
2007-09-26 13:53:00,162.84,162.87,162.83,162.84,1017599989.0
2007-09-26 13:54:00,162.845,162.855,162.83,162.845,1017599989.0
2007-09-26 13:55:00,162.845,162.885,162.845,162.865,2140900015.0
2007-09-26 13:56:00,162.865,162.88,162.855,162.86,1559600008.0
2007-09-26 13:57:00,162.855,162.885,162.855,162.87,1632200013.0
2007-09-26 13:58:00,162.87,162.885,162.865,162.88,1334700000.0
2007-09-26 13:59:00,162.88,162.895,162.865,162.895,1392300004.0
2007-09-26 14:00:00,162.895,162.895,162.88,162.89,1081599991.0
2007-09-26 14:01:00,162.89,162.91,162.89,162.905,912500000.0
2007-09-26 14:02:00,162.905,162.91,162.885,162.905,958100006.0
2007-09-26 14:03:00,162.91,162.94,162.905,162.925,1778100004.0
2007-09-26 14:04:00,162.925,162.94,162.895,162.9,1247900009.0
2007-09-26 14:05:00,162.9,162.91,162.875,162.89,1542499999.0
2007-09-26 14:06:00,162.885,162.91,162.87,162.91,1325699991.0
2007-09-26 14:07:00,162.91,162.92,162.89,162.89,1099999997.0
2007-09-26 14:08:00,162.895,162.92,162.89,162.9,991299994.0
2007-09-26 14:09:00,162.9,162.91,162.885,162.885,740200001.0
2007-09-26 14:10:00,162.885,162.9,162.865,162.875,1133100004.0
2007-09-26 14:11:00,162.88,162.93,162.88,162.925,1298100002.0
2007-09-26 14:12:00,162.93,162.93,162.905,162.92,1648299999.0
2007-09-26 14:13:00,162.92,162.92,162.905,162.915,637299996.0
2007-09-26 14:14:00,162.92,162.94,162.905,162.92,1777699993.0
2007-09-26 14:15:00,162.925,162.93,162.915,162.93,1495400003.0
2007-09-26 14:16:00,162.93,162.94,162.915,162.93,1650100001.0
2007-09-26 14:17:00,162.93,162.97,162.92,162.96,2092599996.0
2007-09-26 14:18:00,162.95,162.98,162.95,162.97,1388199996.0
2007-09-26 14:19:00,162.965,162.99,162.965,162.98,1388199996.0
2007-09-26 14:20:00,162.99,163.02,162.97,163.02,1599799992.0
2007-09-26 14:21:00,163.03,163.06,163.01,163.03,1599799992.0
2007-09-26 14:22:00,163.04,163.04,163.0,163.01,1599799992.0
2007-09-26 14:23:00,163.02,163.02,163.0,163.0,1599799992.0
2007-09-26 14:24:00,163.01,163.01,162.99,162.99,1599799992.0
2007-09-26 14:25:00,162.985,162.99,162.97,162.97,1599799992.0
2007-09-26 14:26:00,162.96,163.02,162.96,163.0,1953999993.0
2007-09-26 14:27:00,162.99,163.0,162.96,162.98,1953999993.0
2007-09-26 14:28:00,162.975,162.98,162.955,162.975,1953999993.0
2007-09-26 14:29:00,162.98,163.0,162.95,162.96,915600000.0
2007-09-26 14:30:00,162.95,163.04,162.92,162.97,1822100007.0
2007-09-26 14:31:00,162.98,162.98,162.93,162.97,1822100007.0
2007-09-26 14:32:00,162.96,162.97,162.925,162.935,1822100007.0
2007-09-26 14:33:00,162.93,162.94,162.91,162.92,1314699989.0
2007-09-26 14:34:00,162.915,162.94,162.91,162.94,1314699989.0
2007-09-26 14:35:00,162.94,162.94,162.92,162.94,1212099995.0
2007-09-26 14:36:00,162.93,162.94,162.89,162.91,1212099995.0
2007-09-26 14:37:00,162.92,162.93,162.91,162.92,1212099995.0
2007-09-26 14:38:00,162.93,162.93,162.905,162.93,1212099995.0
2007-09-26 14:39:00,162.93,162.93,162.905,162.91,304200002.0
2007-09-26 14:40:00,162.905,162.93,162.905,162.93,1644800008.0
2007-09-26 14:41:00,162.94,162.94,162.93,162.94,1739200006.0
2007-09-26 14:42:00,162.96,163.03,162.95,163.02,1739200006.0
2007-09-26 14:43:00,163.01,163.05,163.01,163.04,1739200006.0
2007-09-26 14:44:00,163.05,163.07,163.035,163.035,1739200006.0
2007-09-26 14:45:00,163.03,163.03,162.995,163.0,1831200004.0
2007-09-26 14:46:00,162.99,163.05,162.98,163.05,1909800005.0
2007-09-26 14:47:00,163.06,163.09,163.04,163.09,1909800005.0
2007-09-26 14:48:00,163.07,163.09,163.06,163.07,1909800005.0
2007-09-26 14:49:00,163.08,163.09,163.06,163.08,1909800005.0
2007-09-26 14:50:00,163.07,163.09,163.05,163.05,1909800005.0
2007-09-26 14:51:00,163.05,163.06,163.035,163.04,1909800005.0
2007-09-26 14:52:00,163.04,163.04,163.01,163.01,1366100013.0
2007-09-26 14:53:00,163.02,163.02,162.95,162.96,1366100013.0
2007-09-26 14:54:00,162.975,162.98,162.965,162.965,1366100013.0
2007-09-26 14:55:00,162.97,162.97,162.94,162.94,1961200000.0
2007-09-26 14:56:00,162.93,162.94,162.92,162.94,1700100008.0
2007-09-26 14:57:00,162.94,162.95,162.925,162.93,1700100008.0
2007-09-26 14:58:00,162.93,162.93,162.915,162.92,809600000.0
2007-09-26 14:59:00,162.92,162.92,162.905,162.915,1490199994.0
2007-09-26 15:00:00,162.92,162.92,162.91,162.91,1029975002.0
2007-09-26 15:01:00,162.91,162.96,162.91,162.95,1833000008.0
2007-09-26 15:02:00,162.95,162.96,162.94,162.955,1941500000.0
2007-09-26 15:03:00,162.95,162.99,162.95,162.99,2065200002.0
2007-09-26 15:04:00,162.98,162.98,162.95,162.95,2065200002.0
2007-09-26 15:05:00,162.96,162.97,162.94,162.96,2065200002.0
2007-09-26 15:06:00,162.95,162.97,162.94,162.94,2065200002.0
2007-09-26 15:07:00,162.95,162.96,162.93,162.94,2065200002.0
2007-09-26 15:08:00,162.94,162.945,162.92,162.92,2065200002.0
2007-09-26 15:09:00,162.93,162.96,162.92,162.96,1795999997.0
2007-09-26 15:10:00,162.96,162.96,162.945,162.955,1795999997.0
2007-09-26 15:11:00,162.955,162.96,162.935,162.935,1627799995.0
2007-09-26 15:12:00,162.935,162.96,162.925,162.96,1560899998.0
2007-09-26 15:13:00,162.96,163.0,162.955,162.995,1953600001.0
2007-09-26 15:14:00,163.0,163.05,163.0,163.03,2106600002.0
2007-09-26 15:15:00,163.03,163.055,163.02,163.04,2106600002.0
2007-09-26 15:16:00,163.04,163.045,163.02,163.03,2011300008.0
2007-09-26 15:17:00,163.02,163.03,163.01,163.03,1872499994.0
2007-09-26 15:18:00,163.01,163.01,163.0,163.01,1872499994.0
2007-09-26 15:19:00,163.0,163.06,163.0,163.05,1872499994.0
2007-09-26 15:20:00,163.06,163.08,163.04,163.06,1872499994.0
2007-09-26 15:21:00,163.07,163.09,163.06,163.07,1872499994.0
2007-09-26 15:22:00,163.06,163.06,163.02,163.05,1872499994.0
2007-09-26 15:23:00,163.06,163.06,163.03,163.05,1872499994.0
2007-09-26 15:24:00,163.04,163.05,163.01,163.01,1872499994.0
2007-09-26 15:25:00,163.01,163.01,162.985,162.985,1872499994.0
2007-09-26 15:26:00,162.985,162.995,162.975,162.98,1290799999.0
2007-09-26 15:27:00,162.98,162.98,162.955,162.965,1966599991.0
2007-09-26 15:28:00,162.97,162.97,162.95,162.97,1404700014.0
2007-09-26 15:29:00,162.97,162.97,162.955,162.96,1404700014.0
2007-09-26 15:30:00,162.96,162.96,162.95,162.96,853199999.0
2007-09-26 15:31:00,162.96,162.96,162.94,162.95,971400001.0
2007-09-26 15:32:00,162.96,163.0,162.96,162.99,1016200007.0
2007-09-26 15:33:00,162.98,163.02,162.98,163.01,1407599992.0
2007-09-26 15:34:00,163.03,163.03,162.95,162.97,1407599992.0
2007-09-26 15:35:00,162.965,162.99,162.955,162.99,1407599992.0
2007-09-26 15:36:00,162.98,162.99,162.97,162.97,1578900002.0
2007-09-26 15:37:00,162.975,162.99,162.96,162.985,1578900002.0
2007-09-26 15:38:00,163.0,163.05,163.0,163.03,1614599997.0
2007-09-26 15:39:00,163.02,163.04,162.99,163.02,1614599997.0
2007-09-26 15:40:00,163.015,163.02,162.97,162.98,1614599997.0
2007-09-26 15:41:00,162.98,162.99,162.97,162.98,2141800005.0
2007-09-26 15:42:00,162.99,163.0,162.97,162.97,1395900009.0
2007-09-26 15:43:00,162.975,162.98,162.955,162.96,1395900009.0
2007-09-26 15:44:00,162.97,162.97,162.94,162.95,2104699997.0
2007-09-26 15:45:00,162.95,163.02,162.945,163.0,2104699997.0
2007-09-26 15:46:00,162.99,163.02,162.98,163.01,1345200001.0
2007-09-26 15:47:00,163.0,163.03,162.98,163.03,1345200001.0
2007-09-26 15:48:00,163.04,163.05,163.025,163.03,1345200001.0
2007-09-26 15:49:00,163.02,163.03,162.99,162.99,1474600000.0
2007-09-26 15:50:00,162.99,162.99,162.955,162.965,1474600000.0
2007-09-26 15:51:00,162.97,163.005,162.96,162.985,1944800006.0
2007-09-26 15:52:00,162.985,162.99,162.98,162.99,1550900005.0
2007-09-26 15:53:00,163.0,163.03,163.0,163.01,1750400013.0
2007-09-26 15:54:00,163.0,163.08,163.0,163.08,1750400013.0
2007-09-26 15:55:00,163.07,163.15,163.06,163.12,1750400013.0
2007-09-26 15:56:00,163.13,163.17,163.12,163.16,1750400013.0
2007-09-26 15:57:00,163.15,163.19,163.15,163.16,1750400013.0
2007-09-26 15:58:00,163.17,163.19,163.16,163.19,1750400013.0
2007-09-26 15:59:00,163.18,163.19,163.17,163.19,1750400013.0
2007-09-26 16:00:00,163.18,163.23,163.17,163.21,1750400013.0
2007-09-26 16:01:00,163.2,163.24,163.19,163.24,1750400013.0
2007-09-26 16:02:00,163.26,163.31,163.26,163.29,1750400013.0
2007-09-26 16:03:00,163.285,163.3,163.265,163.285,1750400013.0
2007-09-26 16:04:00,163.29,163.31,163.275,163.28,2099300005.0
2007-09-26 16:05:00,163.275,163.28,163.205,163.21,1254024996.0
2007-09-26 16:06:00,163.205,163.225,163.195,163.205,1986099989.0
2007-09-26 16:07:00,163.2,163.22,163.2,163.2,1818499985.0
2007-09-26 16:08:00,163.19,163.23,163.19,163.21,1818499985.0
2007-09-26 16:09:00,163.21,163.23,163.21,163.225,1818499985.0
2007-09-26 16:10:00,163.22,163.31,163.22,163.31,2038499996.0
2007-09-26 16:11:00,163.32,163.39,163.32,163.36,2038499996.0
2007-09-26 16:12:00,163.365,163.37,163.335,163.335,2038499996.0
2007-09-26 16:13:00,163.335,163.34,163.305,163.325,1664600004.0
2007-09-26 16:14:00,163.325,163.335,163.305,163.32,1795600023.0
2007-09-26 16:15:00,163.32,163.32,163.295,163.305,2064100009.0
2007-09-26 16:16:00,163.3,163.37,163.29,163.37,1689900007.0
2007-09-26 16:17:00,163.365,163.38,163.33,163.33,1689900007.0
2007-09-26 16:18:00,163.33,163.385,163.325,163.37,1713100007.0
2007-09-26 16:19:00,163.37,163.38,163.35,163.375,1962999999.0
2007-09-26 16:20:00,163.375,163.385,163.345,163.35,1568200003.0
2007-09-26 16:21:00,163.36,163.39,163.35,163.37,1822140873.0
2007-09-26 16:22:00,163.36,163.38,163.36,163.38,1822140873.0
2007-09-26 16:23:00,163.38,163.4,163.36,163.4,1822140873.0
2007-09-26 16:24:00,163.4,163.4,163.36,163.365,1669899991.0
2007-09-26 16:25:00,163.36,163.38,163.34,163.36,2025400001.0
2007-09-26 16:26:00,163.36,163.4,163.355,163.375,2025400001.0
2007-09-26 16:27:00,163.375,163.375,163.32,163.335,1744874991.0
2007-09-26 16:28:00,163.34,163.34,163.3,163.31,1562700011.0
2007-09-26 16:29:00,163.315,163.32,163.27,163.27,1562700011.0
2007-09-26 16:30:00,163.28,163.28,163.22,163.23,1573599991.0
2007-09-26 16:31:00,163.24,163.29,163.23,163.24,1573599991.0
2007-09-26 16:32:00,163.24,163.275,163.235,163.245,1858000002.0
2007-09-26 16:33:00,163.245,163.26,163.23,163.23,1066200004.0
2007-09-26 16:34:00,163.23,163.24,163.22,163.24,471799999.0
2007-09-26 16:35:00,163.24,163.24,163.18,163.19,1431299995.0
2007-09-26 16:36:00,163.19,163.21,163.165,163.21,1568400002.0
2007-09-26 16:37:00,163.21,163.22,163.185,163.21,2100900003.0
2007-09-26 16:38:00,163.22,163.23,163.17,163.18,1664900006.0
2007-09-26 16:39:00,163.19,163.22,163.18,163.19,1664900006.0
2007-09-26 16:40:00,163.19,163.2,163.17,163.185,1664900006.0
2007-09-26 16:41:00,163.185,163.27,163.185,163.265,2029700011.0
2007-09-26 16:42:00,163.265,163.27,163.22,163.22,1425199990.0
2007-09-26 16:43:00,163.21,163.26,163.21,163.25,1976599988.0
2007-09-26 16:44:00,163.25,163.285,163.245,163.275,1976599988.0
2007-09-26 16:45:00,163.275,163.305,163.265,163.29,1937699996.0
2007-09-26 16:46:00,163.285,163.29,163.255,163.28,1125200007.0
2007-09-26 16:47:00,163.28,163.29,163.27,163.275,806299996.0
2007-09-26 16:48:00,163.275,163.28,163.245,163.27,1831399987.0
2007-09-26 16:49:00,163.28,163.28,163.23,163.23,1916199975.0
2007-09-26 16:50:00,163.235,163.255,163.225,163.25,1916199975.0
2007-09-26 16:51:00,163.24,163.32,163.24,163.32,979600001.0
2007-09-26 16:52:00,163.34,163.345,163.32,163.34,979600001.0
2007-09-26 16:53:00,163.335,163.37,163.335,163.335,1505599993.0
2007-09-26 16:54:00,163.34,163.34,163.31,163.32,812999997.0
2007-09-26 16:55:00,163.32,163.335,163.3,163.335,840999998.0
2007-09-26 16:56:00,163.34,163.36,163.305,163.33,2066100016.0
2007-09-26 16:57:00,163.33,163.36,163.33,163.34,1043600004.0
2007-09-26 16:58:00,163.34,163.37,163.335,163.34,953200002.0
2007-09-26 16:59:00,163.33,163.39,163.32,163.39,1804800014.0
2007-09-26 17:00:00,163.38,163.4,163.36,163.37,1804800014.0
2007-09-26 17:01:00,163.36,163.42,163.36,163.41,1804800014.0
2007-09-26 17:02:00,163.415,163.42,163.34,163.34,1804800014.0
2007-09-26 17:03:00,163.33,163.34,163.31,163.33,1237199994.0
2007-09-26 17:04:00,163.32,163.33,163.28,163.3,1237199994.0
2007-09-26 17:05:00,163.31,163.32,163.29,163.3,1237199994.0
2007-09-26 17:06:00,163.31,163.35,163.31,163.34,1237199994.0
2007-09-26 17:07:00,163.34,163.37,163.34,163.37,1237199994.0
2007-09-26 17:08:00,163.37,163.38,163.31,163.31,1651600004.0
2007-09-26 17:09:00,163.315,163.34,163.295,163.31,1651600004.0
2007-09-26 17:10:00,163.305,163.31,163.27,163.295,1990900004.0
2007-09-26 17:11:00,163.31,163.32,163.3,163.32,1801424998.0
2007-09-26 17:12:00,163.31,163.35,163.31,163.35,1801424998.0
2007-09-26 17:13:00,163.34,163.38,163.32,163.33,1801424998.0
2007-09-26 17:14:00,163.34,163.38,163.34,163.38,1801424998.0
2007-09-26 17:15:00,163.38,163.41,163.36,163.365,1801424998.0
2007-09-26 17:16:00,163.37,163.38,163.34,163.38,1939700005.0
2007-09-26 17:17:00,163.38,163.38,163.31,163.37,2106499997.0
2007-09-26 17:18:00,163.37,163.39,163.36,163.375,2106499997.0
2007-09-26 17:19:00,163.38,163.38,163.36,163.38,1189600011.0
2007-09-26 17:20:00,163.365,163.37,163.33,163.355,2059200000.0
2007-09-26 17:21:00,163.345,163.38,163.335,163.38,1336599986.0
2007-09-26 17:22:00,163.37,163.38,163.35,163.35,930299993.0
2007-09-26 17:23:00,163.35,163.35,163.335,163.335,599300000.0
2007-09-26 17:24:00,163.335,163.34,163.31,163.32,1762200013.0
2007-09-26 17:25:00,163.32,163.35,163.285,163.29,1783699993.0
2007-09-26 17:26:00,163.29,163.32,163.29,163.31,1350700005.0
2007-09-26 17:27:00,163.33,163.33,163.31,163.315,1350700005.0
2007-09-26 17:28:00,163.32,163.36,163.31,163.34,1791699995.0
2007-09-26 17:29:00,163.33,163.34,163.31,163.32,1791699995.0
2007-09-26 17:30:00,163.33,163.33,163.28,163.32,1791699995.0
2007-09-26 17:31:00,163.31,163.34,163.3,163.3,1791699995.0
2007-09-26 17:32:00,163.31,163.34,163.29,163.34,1791699995.0
2007-09-26 17:33:00,163.335,163.335,163.3,163.315,1791699995.0
2007-09-26 17:34:00,163.32,163.32,163.31,163.31,1255299981.0
2007-09-26 17:35:00,163.32,163.35,163.31,163.34,1255299981.0
2007-09-26 17:36:00,163.335,163.35,163.33,163.35,1255299981.0
2007-09-26 17:37:00,163.35,163.375,163.35,163.365,2042699983.0
2007-09-26 17:38:00,163.37,163.39,163.365,163.385,1289399997.0
2007-09-26 17:39:00,163.385,163.39,163.36,163.365,1593099996.0
2007-09-26 17:40:00,163.38,163.41,163.38,163.41,1248400004.0
2007-09-26 17:41:00,163.41,163.425,163.4,163.42,1248400004.0
2007-09-26 17:42:00,163.42,163.43,163.41,163.415,831399991.0
2007-09-26 17:43:00,163.415,163.425,163.395,163.405,1566900004.0
2007-09-26 17:44:00,163.41,163.42,163.4,163.405,1110800002.0
2007-09-26 17:45:00,163.405,163.43,163.4,163.425,1916800003.0
2007-09-26 17:46:00,163.425,163.425,163.405,163.42,1938499993.0
2007-09-26 17:47:00,163.42,163.425,163.4,163.4,592300000.0
2007-09-26 17:48:00,163.41,163.42,163.4,163.41,1308099999.0
2007-09-26 17:49:00,163.41,163.41,163.375,163.38,1308099999.0
2007-09-26 17:50:00,163.38,163.4,163.375,163.385,1654000015.0
2007-09-26 17:51:00,163.39,163.395,163.365,163.39,1549700000.0
2007-09-26 17:52:00,163.39,163.4,163.38,163.38,1956999995.0
2007-09-26 17:53:00,163.39,163.39,163.375,163.38,1956999995.0
2007-09-26 17:54:00,163.375,163.4,163.375,163.39,1333600001.0
2007-09-26 17:55:00,163.38,163.38,163.35,163.35,2069299994.0
2007-09-26 17:56:00,163.35,163.36,163.34,163.35,2069299994.0
2007-09-26 17:57:00,163.36,163.39,163.36,163.38,2112000020.0
2007-09-26 17:58:00,163.37,163.37,163.36,163.37,2112000020.0
2007-09-26 17:59:00,163.36,163.38,163.36,163.38,2112000020.0
2007-09-26 18:00:00,163.37,163.37,163.34,163.36,2112000020.0
2007-09-26 18:01:00,163.36,163.36,163.33,163.34,2112000020.0
2007-09-26 18:02:00,163.335,163.35,163.335,163.34,1836000013.0
2007-09-26 18:03:00,163.35,163.36,163.35,163.36,1016200003.0
2007-09-26 18:04:00,163.36,163.36,163.33,163.345,1046599996.0
2007-09-26 18:05:00,163.345,163.36,163.335,163.34,2001799991.0
2007-09-26 18:06:00,163.34,163.35,163.33,163.33,1512500013.0
2007-09-26 18:07:00,163.33,163.35,163.315,163.35,1771400014.0
2007-09-26 18:08:00,163.35,163.36,163.335,163.335,1609499998.0
2007-09-26 18:09:00,163.335,163.34,163.33,163.33,897100001.0
2007-09-26 18:10:00,163.33,163.34,163.325,163.33,1016600005.0
2007-09-26 18:11:00,163.32,163.34,163.31,163.33,2000399998.0
2007-09-26 18:12:00,163.33,163.36,163.33,163.36,2000399998.0
2007-09-26 18:13:00,163.36,163.36,163.345,163.36,843499995.0
2007-09-26 18:14:00,163.36,163.36,163.345,163.35,320199999.0
2007-09-26 18:15:00,163.345,163.35,163.315,163.315,797299994.0
2007-09-26 18:16:00,163.32,163.32,163.31,163.31,250000000.0
2007-09-26 18:17:00,163.305,163.32,163.305,163.32,1191500000.0
2007-09-26 18:18:00,163.32,163.36,163.315,163.36,1673399988.0
2007-09-26 18:19:00,163.36,163.365,163.33,163.335,1375400014.0
2007-09-26 18:20:00,163.34,163.375,163.34,163.35,1628500001.0
2007-09-26 18:21:00,163.35,163.38,163.35,163.365,1700000003.0
2007-09-26 18:22:00,163.36,163.38,163.355,163.365,1063000002.0
2007-09-26 18:23:00,163.37,163.39,163.37,163.39,1196799986.0
2007-09-26 18:24:00,163.385,163.385,163.365,163.375,1694900015.0
2007-09-26 18:25:00,163.37,163.38,163.37,163.38,626399994.0
2007-09-26 18:26:00,163.375,163.385,163.375,163.385,438499998.0
2007-09-26 18:27:00,163.39,163.41,163.38,163.38,1102299986.0
2007-09-26 18:28:00,163.38,163.39,163.38,163.38,1102299986.0
2007-09-26 18:29:00,163.38,163.4,163.38,163.395,395000001.0
2007-09-26 18:30:00,163.395,163.4,163.39,163.39,239000000.0
2007-09-26 18:31:00,163.39,163.395,163.38,163.39,372999998.0
2007-09-26 18:32:00,163.385,163.39,163.36,163.36,1031700001.0
2007-09-26 18:33:00,163.365,163.365,163.34,163.34,1002500007.0
2007-09-26 18:34:00,163.33,163.37,163.33,163.36,729800002.0
2007-09-26 18:35:00,163.35,163.37,163.335,163.37,729800002.0
2007-09-26 18:36:00,163.37,163.37,163.345,163.345,1332399998.0
2007-09-26 18:37:00,163.345,163.345,163.34,163.34,1506499989.0
2007-09-26 18:38:00,163.34,163.34,163.325,163.33,1101000008.0
2007-09-26 18:39:00,163.33,163.34,163.33,163.34,527999999.0
2007-09-26 18:40:00,163.34,163.34,163.315,163.325,1081500002.0
2007-09-26 18:41:00,163.325,163.325,163.295,163.295,1162699999.0
2007-09-26 18:42:00,163.3,163.31,163.28,163.28,932000009.0
2007-09-26 18:43:00,163.28,163.3,163.265,163.29,932000009.0
2007-09-26 18:44:00,163.29,163.3,163.29,163.29,309300004.0
2007-09-26 18:45:00,163.29,163.32,163.29,163.32,441499998.0
2007-09-26 18:46:00,163.31,163.32,163.3,163.31,290899998.0
2007-09-26 18:47:00,163.31,163.33,163.31,163.33,79300000.0
2007-09-26 18:48:00,163.33,163.35,163.33,163.33,773099996.0
2007-09-26 18:49:00,163.34,163.34,163.28,163.285,1322600002.0
2007-09-26 18:50:00,163.285,163.295,163.265,163.28,961099989.0
2007-09-26 18:51:00,163.275,163.28,163.26,163.265,812900001.0
2007-09-26 18:52:00,163.265,163.27,163.255,163.26,676699997.0
2007-09-26 18:53:00,163.26,163.26,163.26,163.26,265599999.0
2007-09-26 18:54:00,163.26,163.27,163.26,163.26,957400001.0
2007-09-26 18:55:00,163.26,163.265,163.26,163.26,687799998.0
2007-09-26 18:56:00,163.26,163.275,163.26,163.275,438599995.0
2007-09-26 18:57:00,163.275,163.285,163.27,163.285,779100025.0
2007-09-26 18:58:00,163.28,163.305,163.28,163.29,1060400005.0
2007-09-26 18:59:00,163.285,163.29,163.275,163.28,528800002.0
2007-09-26 19:00:00,163.28,163.29,163.275,163.28,738300000.0
2007-09-26 19:01:00,163.28,163.3,163.28,163.29,344800001.0
2007-09-26 19:02:00,163.29,163.3,163.255,163.26,1480199984.0
2007-09-26 19:04:00,163.26,163.27,163.255,163.27,896399985.0
2007-09-26 19:05:00,163.28,163.29,163.27,163.28,1133599989.0
2007-09-26 19:06:00,163.29,163.32,163.27,163.29,1133599989.0
2007-09-26 19:07:00,163.29,163.3,163.29,163.3,1133599989.0
2007-09-26 19:08:00,163.3,163.3,163.27,163.27,940999993.0
2007-09-26 19:09:00,163.27,163.27,163.25,163.27,887699998.0
2007-09-26 19:10:00,163.27,163.3,163.255,163.28,1264600005.0
2007-09-26 19:11:00,163.28,163.29,163.28,163.29,142600001.0
2007-09-26 19:12:00,163.29,163.29,163.26,163.26,690500004.0
2007-09-26 19:13:00,163.26,163.27,163.245,163.245,1845199999.0
2007-09-26 19:14:00,163.245,163.26,163.245,163.25,399100004.0
2007-09-26 19:15:00,163.25,163.27,163.245,163.27,883500002.0
2007-09-26 19:16:00,163.27,163.27,163.25,163.25,1261799997.0
2007-09-26 19:17:00,163.25,163.25,163.185,163.185,1234999997.0
2007-09-26 19:18:00,163.185,163.23,163.185,163.23,744700002.0
2007-09-26 19:19:00,163.23,163.25,163.21,163.21,1023000005.0
2007-09-26 19:20:00,163.21,163.24,163.205,163.205,1223799995.0
2007-09-26 19:21:00,163.205,163.23,163.205,163.225,1815000009.0
2007-09-26 19:22:00,163.23,163.24,163.215,163.215,280000000.0
2007-09-26 19:23:00,163.215,163.22,163.2,163.2,1398000003.0
2007-09-26 19:24:00,163.21,163.22,163.18,163.18,1404699998.0
2007-09-26 19:25:00,163.18,163.2,163.175,163.19,1056100013.0
2007-09-26 19:26:00,163.19,163.215,163.13,163.135,1579599978.0
2007-09-26 19:27:00,163.135,163.145,163.125,163.14,1368799995.0
2007-09-26 19:28:00,163.14,163.16,163.14,163.155,182800000.0
2007-09-26 19:29:00,163.155,163.175,163.15,163.16,304299998.0
2007-09-26 19:30:00,163.16,163.17,163.155,163.16,329300000.0
2007-09-26 19:31:00,163.16,163.16,163.125,163.13,620000001.0
2007-09-26 19:32:00,163.13,163.155,163.115,163.115,1446699999.0
2007-09-26 19:33:00,163.115,163.12,163.095,163.1,1691399999.0
2007-09-26 19:34:00,163.1,163.11,163.095,163.11,712699999.0
2007-09-26 19:35:00,163.11,163.11,163.095,163.1,838000004.0
2007-09-26 19:36:00,163.1,163.1,163.05,163.05,1304800006.0
2007-09-26 19:37:00,163.05,163.08,163.05,163.08,1722549980.0
2007-09-26 19:38:00,163.08,163.1,163.08,163.09,1810699992.0
2007-09-26 19:39:00,163.09,163.14,163.09,163.13,1982200001.0
2007-09-26 19:40:00,163.13,163.14,163.1,163.1,1112400006.0
2007-09-26 19:41:00,163.1,163.115,163.075,163.08,1268200006.0
2007-09-26 19:42:00,163.085,163.09,163.06,163.06,1593800005.0
2007-09-26 19:43:00,163.07,163.09,163.03,163.05,537524999.0
2007-09-26 19:44:00,163.04,163.07,163.02,163.03,537524999.0
2007-09-26 19:45:00,163.02,163.02,162.97,162.97,537524999.0
2007-09-26 19:46:00,162.98,163.02,162.98,162.99,537524999.0
2007-09-26 19:47:00,162.99,163.03,162.985,163.03,859599999.0
2007-09-26 19:48:00,163.03,163.07,163.02,163.055,1013399997.0
2007-09-26 19:49:00,163.06,163.08,163.05,163.07,848800001.0
2007-09-26 19:50:00,163.07,163.08,163.05,163.06,768900005.0
2007-09-26 19:51:00,163.055,163.055,163.035,163.05,229900000.0
2007-09-26 19:52:00,163.05,163.07,163.05,163.06,485600001.0
2007-09-26 19:53:00,163.07,163.08,163.06,163.08,459200000.0
2007-09-26 19:54:00,163.08,163.08,163.01,163.02,356099999.0
2007-09-26 19:55:00,163.02,163.02,162.975,162.985,705699998.0
2007-09-26 19:56:00,162.985,163.0,162.92,162.925,1000400002.0
2007-09-26 19:57:00,162.925,162.95,162.92,162.94,1829299984.0
2007-09-26 19:58:00,162.94,162.94,162.92,162.94,1169599992.0
2007-09-26 19:59:00,162.96,163.02,162.96,162.99,2135600001.0
2007-09-26 20:00:00,163.01,163.04,163.0,163.01,2135600001.0
2007-09-26 20:01:00,163.01,163.05,163.01,163.035,1181500013.0
2007-09-26 20:02:00,163.04,163.04,163.0,163.01,1185400012.0
2007-09-26 20:03:00,163.01,163.03,162.98,163.025,1943600002.0
2007-09-26 20:04:00,163.02,163.03,162.975,162.98,1096500001.0
2007-09-26 20:05:00,162.96,163.04,162.96,163.03,758900003.0
2007-09-26 20:06:00,163.025,163.04,163.01,163.01,758900003.0
2007-09-26 20:07:00,163.01,163.06,163.01,163.055,1472499997.0
2007-09-26 20:08:00,163.055,163.055,163.01,163.01,1287599992.0
2007-09-26 20:09:00,163.01,163.02,163.0,163.01,727599996.0
2007-09-26 20:10:00,163.01,163.02,163.005,163.01,496799994.0
2007-09-26 20:11:00,163.01,163.015,162.965,162.97,1522100005.0
2007-09-26 20:12:00,162.97,163.02,162.965,163.01,1822799987.0
2007-09-26 20:13:00,163.01,163.05,163.01,163.035,934899994.0
2007-09-26 20:14:00,163.04,163.05,163.03,163.045,1578800004.0
2007-09-26 20:15:00,163.045,163.05,163.035,163.035,531899993.0
2007-09-26 20:16:00,163.04,163.08,163.03,163.075,1897299991.0
2007-09-26 20:17:00,163.09,163.09,163.06,163.09,1377499988.0
2007-09-26 20:18:00,163.08,163.09,163.04,163.06,1377499988.0
2007-09-26 20:19:00,163.06,163.075,163.06,163.075,1377499988.0
2007-09-26 20:20:00,163.075,163.09,163.065,163.07,1746200000.0
2007-09-26 20:21:00,163.07,163.08,163.05,163.08,1081899997.0
2007-09-26 20:22:00,163.06,163.09,163.04,163.07,990999995.0
2007-09-26 20:23:00,163.08,163.09,163.065,163.08,990999995.0
2007-09-26 20:24:00,163.08,163.2,163.08,163.17,1104999997.0
2007-09-26 20:25:00,163.17,163.19,163.15,163.18,1669899996.0
2007-09-26 20:26:00,163.18,163.21,163.17,163.17,934299995.0
2007-09-26 20:27:00,163.17,163.17,163.11,163.11,1305399997.0
2007-09-26 20:28:00,163.11,163.12,163.08,163.12,1300500008.0
2007-09-26 20:29:00,163.12,163.17,163.12,163.15,939800000.0
2007-09-26 20:30:00,163.15,163.15,163.14,163.145,422300001.0
2007-09-26 20:31:00,163.145,163.145,163.095,163.095,1310599998.0
2007-09-26 20:32:00,163.1,163.14,163.095,163.115,1869400026.0
2007-09-26 20:33:00,163.115,163.15,163.115,163.135,1096000000.0
2007-09-26 20:34:00,163.135,163.14,163.12,163.125,1274400006.0
2007-09-26 20:35:00,163.13,163.14,163.1,163.125,1291699989.0
2007-09-26 20:36:00,163.13,163.13,163.11,163.11,1190699990.0
2007-09-26 20:37:00,163.11,163.12,163.1,163.1,1342299988.0
2007-09-26 20:38:00,163.1,163.12,163.095,163.12,1058100000.0
2007-09-26 20:39:00,163.12,163.12,163.11,163.11,342399996.0
2007-09-26 20:40:00,163.11,163.11,163.045,163.085,1676600002.0
2007-09-26 20:41:00,163.085,163.085,163.06,163.06,510299995.0
2007-09-26 20:42:00,163.055,163.06,163.01,163.025,1603400005.0
2007-09-26 20:43:00,163.025,163.07,163.02,163.07,1946100011.0
2007-09-26 20:44:00,163.07,163.12,163.07,163.1,1461599994.0
2007-09-26 20:45:00,163.1,163.12,163.09,163.11,901400004.0
2007-09-26 20:46:00,163.11,163.17,163.11,163.17,1172999995.0
2007-09-26 20:47:00,163.17,163.17,163.13,163.135,776899993.0
2007-09-26 20:48:00,163.135,163.14,163.095,163.1,1514100000.0
2007-09-26 20:49:00,163.1,163.1,163.08,163.08,97600002.0
2007-09-26 20:50:00,163.08,163.13,163.08,163.12,1962699996.0
2007-09-26 20:51:00,163.12,163.14,163.11,163.11,1975999993.0
2007-09-26 20:52:00,163.11,163.13,163.105,163.12,1564299991.0
2007-09-26 20:53:00,163.12,163.13,163.095,163.11,1355100001.0
2007-09-26 20:54:00,163.11,163.13,163.085,163.085,1281200002.0
2007-09-26 20:55:00,163.08,163.09,163.075,163.08,680700003.0
2007-09-26 20:56:00,163.08,163.115,163.08,163.1,1123899999.0
2007-09-26 20:57:00,163.1,163.12,163.085,163.115,823100001.0
2007-09-26 20:58:00,163.12,163.12,163.12,163.12,52800000.0
2007-09-26 20:59:00,163.1,163.13,163.09,163.13,742299999.0
2007-09-26 21:00:00,163.14,163.15,163.13,163.15,742299999.0
2007-09-26 21:01:00,163.145,163.16,163.135,163.155,742299999.0
2007-09-26 21:02:00,163.16,163.16,163.13,163.13,1008299999.0
2007-09-26 21:03:00,163.13,163.13,163.125,163.125,308199999.0
2007-09-26 21:04:00,163.125,163.13,163.12,163.13,1052599998.0
2007-09-26 21:05:00,163.125,163.13,163.09,163.09,1770500023.0
2007-09-26 21:06:00,163.1,163.105,163.09,163.1,1166100003.0
2007-09-26 21:07:00,163.1,163.11,163.09,163.1,1223600014.0
2007-09-26 21:08:00,163.1,163.17,163.075,163.165,1868800004.0
2007-09-26 21:09:00,163.165,163.19,163.155,163.19,1024600006.0
2007-09-26 21:10:00,163.19,163.2,163.17,163.18,1696900005.0
2007-09-26 21:11:00,163.18,163.19,163.16,163.17,1344699984.0
2007-09-26 21:12:00,163.17,163.2,163.17,163.18,714300003.0
2007-09-26 21:13:00,163.18,163.18,163.155,163.18,497499998.0
2007-09-26 21:14:00,163.18,163.23,163.18,163.21,1626400001.0
2007-09-26 21:15:00,163.215,163.26,163.215,163.215,1785300012.0
2007-09-26 21:16:00,163.21,163.28,163.19,163.27,1418199995.0
2007-09-26 21:17:00,163.29,163.31,163.275,163.29,1418199995.0
2007-09-26 21:18:00,163.285,163.29,163.25,163.26,1838799998.0
2007-09-26 21:19:00,163.26,163.28,163.25,163.28,1612099995.0
2007-09-26 21:20:00,163.28,163.28,163.26,163.265,643300018.0
2007-09-26 21:21:00,163.265,163.27,163.235,163.24,916799996.0
2007-09-26 21:22:00,163.24,163.24,163.225,163.24,667100003.0
2007-09-26 21:23:00,163.24,163.24,163.235,163.24,364599997.0
2007-09-26 21:24:00,163.24,163.24,163.235,163.235,905600030.0
2007-09-26 21:25:00,163.24,163.24,163.22,163.235,1068299997.0
2007-09-26 21:26:00,163.235,163.27,163.23,163.27,1167600003.0
2007-09-26 21:27:00,163.28,163.3,163.265,163.29,820800004.0
2007-09-26 21:28:00,163.29,163.31,163.275,163.3,1163999995.0
2007-09-26 21:29:00,163.3,163.33,163.3,163.31,947199994.0
2007-09-26 21:30:00,163.305,163.32,163.28,163.29,933599997.0
2007-09-26 21:31:00,163.29,163.29,163.25,163.255,1290900007.0
2007-09-26 21:32:00,163.245,163.25,163.23,163.245,914599993.0
2007-09-26 21:33:00,163.24,163.26,163.22,163.25,1600800004.0
2007-09-26 21:34:00,163.25,163.25,163.22,163.23,1600800004.0
2007-09-26 21:35:00,163.23,163.3,163.23,163.26,1820499999.0
2007-09-26 21:36:00,163.26,163.26,163.22,163.22,604700002.0
2007-09-26 21:37:00,163.215,163.23,163.195,163.195,834900004.0
2007-09-26 21:38:00,163.2,163.21,163.185,163.21,802800003.0
2007-09-26 21:39:00,163.21,163.23,163.205,163.23,732599993.0
2007-09-26 21:40:00,163.24,163.24,163.225,163.225,363200000.0
2007-09-26 21:41:00,163.225,163.26,163.22,163.245,1053400009.0
2007-09-26 21:42:00,163.25,163.25,163.23,163.24,466800004.0
2007-09-26 21:43:00,163.24,163.24,163.235,163.235,37700000.0
2007-09-26 21:44:00,163.23,163.24,163.22,163.22,437899999.0
2007-09-26 21:45:00,163.22,163.22,163.18,163.18,1157200011.0
2007-09-26 21:46:00,163.18,163.195,163.18,163.19,1410699998.0
2007-09-26 21:47:00,163.19,163.205,163.19,163.2,843900000.0
2007-09-26 21:48:00,163.2,163.22,163.2,163.215,1597799989.0
2007-09-26 21:49:00,163.21,163.215,163.195,163.2,802500010.0
2007-09-26 21:50:00,163.2,163.23,163.195,163.23,658600001.0
2007-09-26 21:51:00,163.23,163.245,163.225,163.23,519600001.0
2007-09-26 21:52:00,163.23,163.23,163.215,163.215,249200000.0
2007-09-26 21:53:00,163.215,163.23,163.215,163.23,1071199997.0
2007-09-26 21:54:00,163.23,163.23,163.225,163.23,92100000.0
2007-09-26 21:55:00,163.23,163.23,163.17,163.19,572400001.0
2007-09-26 21:56:00,163.19,163.2,163.16,163.16,1153399995.0
2007-09-26 21:57:00,163.16,163.16,163.135,163.16,871600001.0
2007-09-26 21:58:00,163.16,163.18,163.16,163.18,283700003.0
2007-09-26 21:59:00,163.18,163.205,163.16,163.205,509899996.0
2007-09-26 22:00:00,163.205,163.22,163.18,163.195,1012700002.0
2007-09-26 22:01:00,163.195,163.2,163.18,163.19,274299998.0
2007-09-26 22:02:00,163.19,163.22,163.155,163.22,426199995.0
2007-09-26 22:03:00,163.22,163.22,163.195,163.2,172600001.0
2007-09-26 22:04:00,163.2,163.21,163.16,163.175,208499999.0
2007-09-26 22:05:00,163.175,163.185,163.165,163.175,12000000.0
2007-09-26 22:06:00,163.175,163.18,163.155,163.175,525799997.0
2007-09-26 22:07:00,163.175,163.18,163.16,163.17,667699997.0
2007-09-26 22:08:00,163.175,163.18,163.16,163.17,493000005.0
2007-09-26 22:09:00,163.165,163.18,163.16,163.18,1407599975.0
2007-09-26 22:10:00,163.18,163.2,163.175,163.18,519400000.0
2007-09-26 22:11:00,163.18,163.195,163.175,163.19,413999999.0
2007-09-26 22:12:00,163.19,163.21,163.18,163.2,449600002.0
2007-09-26 22:13:00,163.21,163.21,163.2,163.2,20700000.0
2007-09-26 22:14:00,163.2,163.22,163.2,163.22,475600001.0
2007-09-26 22:15:00,163.22,163.23,163.205,163.21,421500000.0
2007-09-26 22:16:00,163.21,163.21,163.2,163.2,338400000.0
2007-09-26 22:17:00,163.2,163.205,163.195,163.195,218200001.0
2007-09-26 22:18:00,163.2,163.24,163.195,163.21,505199998.0
2007-09-26 22:19:00,163.205,163.23,163.205,163.215,165300002.0
2007-09-26 22:20:00,163.215,163.215,163.205,163.215,348199997.0
2007-09-26 22:21:00,163.22,163.22,163.205,163.22,120000000.0
2007-09-26 22:22:00,163.22,163.24,163.22,163.24,139600000.0
2007-09-26 22:23:00,163.24,163.24,163.22,163.23,294399999.0
2007-09-26 22:24:00,163.23,163.24,163.215,163.215,255999997.0
2007-09-26 22:25:00,163.22,163.23,163.22,163.23,63200000.0
2007-09-26 22:26:00,163.23,163.23,163.23,163.23,224000000.0
2007-09-26 22:27:00,163.23,163.23,163.23,163.23,142399999.0
2007-09-26 22:28:00,163.23,163.26,163.23,163.235,659100002.0
2007-09-26 22:29:00,163.24,163.24,163.24,163.24,76800000.0
2007-09-26 22:30:00,163.24,163.26,163.24,163.26,171199999.0
2007-09-26 22:31:00,163.26,163.26,163.26,163.26,407199998.0
2007-09-26 22:32:00,163.26,163.27,163.26,163.27,239999999.0
2007-09-26 22:33:00,163.27,163.29,163.27,163.28,269599999.0
2007-09-26 22:34:00,163.28,163.29,163.275,163.29,193599999.0
2007-09-26 22:35:00,163.29,163.295,163.27,163.27,764799994.0
2007-09-26 22:36:00,163.27,163.285,163.27,163.28,527700000.0
2007-09-26 22:37:00,163.28,163.285,163.265,163.285,860700005.0
2007-09-26 22:38:00,163.285,163.3,163.275,163.3,682099994.0
2007-09-26 22:39:00,163.305,163.305,163.265,163.265,289300001.0
2007-09-26 22:40:00,163.27,163.275,163.265,163.265,107999998.0
2007-09-26 22:42:00,163.27,163.27,163.27,163.27,20000000.0
2007-09-26 22:43:00,163.27,163.27,163.255,163.27,130399999.0
2007-09-26 22:44:00,163.265,163.265,163.265,163.265,4800000.0
2007-09-26 22:45:00,163.265,163.27,163.26,163.27,22400000.0
2007-09-26 22:46:00,163.27,163.28,163.27,163.27,281599993.0
2007-09-26 22:47:00,163.27,163.27,163.26,163.26,65600000.0
2007-09-26 22:48:00,163.26,163.26,163.225,163.24,107200000.0
2007-09-26 22:49:00,163.24,163.255,163.22,163.25,555500005.0
2007-09-26 22:50:00,163.25,163.255,163.245,163.255,111200000.0
2007-09-26 22:51:00,163.255,163.255,163.21,163.21,339099998.0
2007-09-26 22:52:00,163.215,163.215,163.215,163.215,2400000.0
2007-09-26 22:53:00,163.215,163.225,163.215,163.225,78100000.0
2007-09-26 22:54:00,163.225,163.225,163.215,163.225,87399997.0
2007-09-26 22:55:00,163.225,163.265,163.22,163.245,561700000.0
2007-09-26 22:56:00,163.25,163.255,163.235,163.24,453999996.0
2007-09-26 22:57:00,163.25,163.25,163.22,163.225,340799990.0
2007-09-26 22:58:00,163.225,163.235,163.215,163.235,669999994.0
2007-09-26 22:59:00,163.23,163.24,163.22,163.23,955599982.0
2007-09-26 23:00:00,163.23,163.23,163.19,163.22,107600000.0
2007-09-26 23:01:00,163.19,163.21,163.17,163.19,153500000.0
2007-09-26 23:02:00,163.2,163.21,163.18,163.19,223200000.0
2007-09-26 23:03:00,163.19,163.2,163.13,163.13,435099991.0
2007-09-26 23:04:00,163.13,163.15,163.12,163.12,192899999.0
2007-09-26 23:05:00,163.12,163.13,163.12,163.13,371500000.0
2007-09-26 23:06:00,163.13,163.13,163.12,163.12,164700000.0
2007-09-26 23:07:00,163.13,163.14,163.12,163.12,269000002.0
2007-09-26 23:08:00,163.12,163.14,163.12,163.13,252699999.0
2007-09-26 23:09:00,163.13,163.13,163.13,163.13,7200000.0
2007-09-26 23:10:00,163.13,163.14,163.12,163.13,223500002.0
2007-09-26 23:11:00,163.15,163.15,163.13,163.13,147100002.0
2007-09-26 23:12:00,163.13,163.13,163.12,163.12,461200001.0
2007-09-26 23:13:00,163.12,163.125,163.12,163.125,173300001.0
2007-09-26 23:14:00,163.125,163.125,163.09,163.095,53600000.0
2007-09-26 23:15:00,163.09,163.09,163.05,163.065,496500001.0
2007-09-26 23:16:00,163.065,163.075,163.065,163.075,90900001.0
2007-09-26 23:17:00,163.08,163.08,163.07,163.075,76500000.0
2007-09-26 23:18:00,163.075,163.075,163.03,163.035,163100000.0
2007-09-26 23:19:00,163.04,163.055,163.03,163.045,140400000.0
2007-09-26 23:20:00,163.035,163.15,163.03,163.085,380699999.0
2007-09-26 23:21:00,163.09,163.125,163.09,163.105,90400000.0
2007-09-26 23:22:00,163.11,163.11,163.1,163.1,106900000.0
2007-09-26 23:23:00,163.105,163.105,163.065,163.065,346499999.0
2007-09-26 23:24:00,163.065,163.095,163.06,163.085,260300000.0
2007-09-26 23:25:00,163.085,163.085,163.06,163.075,206500003.0
2007-09-26 23:26:00,163.08,163.08,163.065,163.065,38400000.0
2007-09-26 23:27:00,163.08,163.095,163.075,163.085,60200000.0
2007-09-26 23:28:00,163.085,163.095,163.075,163.095,168600000.0
2007-09-26 23:29:00,163.095,163.105,163.085,163.095,29000000.0
2007-09-26 23:30:00,163.095,163.105,163.085,163.1,353699998.0
2007-09-26 23:31:00,163.1,163.13,163.1,163.125,35100000.0
2007-09-26 23:32:00,163.13,163.135,163.13,163.135,89700001.0
2007-09-26 23:33:00,163.135,163.135,163.13,163.135,115500000.0
2007-09-26 23:34:00,163.135,163.15,163.13,163.15,161199997.0
2007-09-26 23:35:00,163.15,163.16,163.15,163.155,110000000.0
2007-09-26 23:36:00,163.155,163.165,163.155,163.165,30500000.0
2007-09-26 23:37:00,163.165,163.165,163.16,163.16,34000000.0
2007-09-26 23:38:00,163.16,163.165,163.16,163.165,83800000.0
2007-09-26 23:39:00,163.17,163.235,163.165,163.225,226300000.0
2007-09-26 23:40:00,163.225,163.235,163.19,163.195,34200000.0
2007-09-26 23:41:00,163.195,163.195,163.195,163.195,1400000.0
2007-09-26 23:42:00,163.195,163.195,163.165,163.175,27900000.0
2007-09-26 23:43:00,163.175,163.175,163.155,163.155,18100000.0
2007-09-26 23:44:00,163.16,163.185,163.16,163.185,26100000.0
2007-09-26 23:45:00,163.175,163.195,163.17,163.195,203800000.0
2007-09-26 23:46:00,163.185,163.195,163.185,163.195,7000000.0
2007-09-26 23:47:00,163.195,163.195,163.175,163.195,481100003.0
2007-09-26 23:48:00,163.185,163.195,163.18,163.195,225999998.0
2007-09-26 23:49:00,163.195,163.2,163.185,163.195,58099998.0
2007-09-26 23:52:00,163.195,163.195,163.19,163.19,143800000.0
2007-09-26 23:53:00,163.19,163.2,163.155,163.16,136800001.0
2007-09-26 23:54:00,163.165,163.165,163.15,163.155,160999999.0
2007-09-26 23:55:00,163.16,163.175,163.14,163.16,160099999.0
2007-09-26 23:56:00,163.17,163.185,163.165,163.185,84600000.0
2007-09-26 23:57:00,163.185,163.185,163.145,163.145,62999998.0
2007-09-26 23:58:00,163.145,163.155,163.145,163.155,24700000.0
2007-09-26 23:59:00,163.15,163.155,163.14,163.14,176100001.0
2007-09-27 00:00:00,163.145,163.145,163.135,163.14,9400000.0
2007-09-27 00:01:00,163.14,163.14,163.13,163.135,94199997.0
2007-09-27 00:02:00,163.13,163.135,163.12,163.125,85699998.0
2007-09-27 00:03:00,163.13,163.16,163.13,163.145,593899996.0
2007-09-27 00:04:00,163.15,163.16,163.15,163.16,294100000.0
2007-09-27 00:05:00,163.155,163.165,163.155,163.165,161400002.0
2007-09-27 00:06:00,163.18,163.195,163.18,163.195,35900000.0
2007-09-27 00:07:00,163.195,163.21,163.195,163.21,108600001.0
2007-09-27 00:08:00,163.21,163.22,163.195,163.21,138900000.0
2007-09-27 00:09:00,163.21,163.22,163.21,163.22,77900002.0
2007-09-27 00:10:00,163.215,163.22,163.215,163.22,6800000.0
2007-09-27 00:11:00,163.215,163.23,163.21,163.225,246799992.0
2007-09-27 00:12:00,163.225,163.23,163.225,163.23,148200000.0
2007-09-27 00:13:00,163.23,163.24,163.22,163.22,381400001.0
2007-09-27 00:14:00,163.22,163.225,163.22,163.22,173100001.0
2007-09-27 00:15:00,163.22,163.22,163.22,163.22,120800000.0
2007-09-27 00:16:00,163.225,163.24,163.225,163.23,97400000.0
2007-09-27 00:17:00,163.23,163.245,163.225,163.235,95000001.0
2007-09-27 00:18:00,163.245,163.245,163.21,163.225,191200002.0
2007-09-27 00:19:00,163.22,163.225,163.215,163.215,150099999.0
2007-09-27 00:20:00,163.215,163.215,163.215,163.215,3500000.0
2007-09-27 00:21:00,163.215,163.215,163.21,163.21,41200000.0
2007-09-27 00:22:00,163.215,163.22,163.195,163.195,269200000.0
2007-09-27 00:23:00,163.205,163.21,163.19,163.195,344299996.0
2007-09-27 00:24:00,163.2,163.2,163.195,163.2,64400000.0
2007-09-27 00:25:00,163.2,163.2,163.195,163.2,49200000.0
2007-09-27 00:26:00,163.2,163.2,163.2,163.2,67200000.0
2007-09-27 00:27:00,163.2,163.2,163.2,163.2,102800000.0
2007-09-27 00:28:00,163.2,163.2,163.2,163.2,131800000.0
2007-09-27 00:29:00,163.205,163.22,163.205,163.22,157900000.0
2007-09-27 00:30:00,163.22,163.22,163.215,163.22,7900000.0
2007-09-27 00:31:00,163.22,163.225,163.22,163.22,150599996.0
2007-09-27 00:32:00,163.225,163.225,163.215,163.22,221299999.0
2007-09-27 00:33:00,163.22,163.22,163.21,163.22,161700000.0
2007-09-27 00:34:00,163.22,163.22,163.205,163.205,120400000.0
2007-09-27 00:35:00,163.205,163.205,163.175,163.18,267600000.0
2007-09-27 00:36:00,163.18,163.18,163.175,163.18,267499996.0
2007-09-27 00:37:00,163.18,163.18,163.155,163.155,437999991.0
2007-09-27 00:38:00,163.15,163.15,163.13,163.13,303799995.0
2007-09-27 00:39:00,163.13,163.14,163.12,163.14,282699997.0
2007-09-27 00:40:00,163.14,163.14,163.12,163.14,193200000.0
2007-09-27 00:41:00,163.14,163.175,163.13,163.13,482000003.0
2007-09-27 00:42:00,163.13,163.14,163.12,163.13,394999995.0
2007-09-27 00:43:00,163.125,163.14,163.125,163.135,156000001.0
2007-09-27 00:44:00,163.14,163.14,163.14,163.14,119100000.0
2007-09-27 00:45:00,163.14,163.14,163.14,163.14,210600000.0
2007-09-27 00:46:00,163.14,163.145,163.11,163.11,181299996.0
2007-09-27 00:47:00,163.11,163.125,163.105,163.125,356699998.0
2007-09-27 00:48:00,163.12,163.155,163.115,163.14,548600004.0
2007-09-27 00:49:00,163.145,163.145,163.13,163.13,192800000.0
2007-09-27 00:50:00,163.13,163.13,163.105,163.11,564899998.0
2007-09-27 00:51:00,163.115,163.115,163.105,163.11,41000000.0
2007-09-27 00:52:00,163.105,163.11,163.09,163.095,226000000.0
2007-09-27 00:53:00,163.095,163.115,163.085,163.09,710800010.0
2007-09-27 00:54:00,163.09,163.095,163.09,163.095,2000000.0
2007-09-27 00:55:00,163.095,163.11,163.09,163.11,65800000.0
2007-09-27 00:56:00,163.11,163.12,163.11,163.115,45500000.0
2007-09-27 00:57:00,163.115,163.13,163.105,163.105,333900002.0
2007-09-27 00:58:00,163.105,163.11,163.1,163.11,263000001.0
2007-09-27 00:59:00,163.115,163.13,163.11,163.13,245100001.0
2007-09-27 01:00:00,163.13,163.14,163.115,163.14,586899997.0
2007-09-27 01:01:00,163.14,163.14,163.13,163.135,303700002.0
2007-09-27 01:02:00,163.135,163.16,163.135,163.15,648100004.0
2007-09-27 01:03:00,163.15,163.15,163.135,163.135,368200001.0
2007-09-27 01:04:00,163.14,163.14,163.12,163.125,81299999.0
2007-09-27 01:05:00,163.125,163.125,163.125,163.125,5800000.0
2007-09-27 01:06:00,163.125,163.13,163.115,163.125,261400001.0
2007-09-27 01:07:00,163.125,163.125,163.075,163.1,309100001.0
2007-09-27 01:08:00,163.1,163.1,163.075,163.09,351800003.0
2007-09-27 01:09:00,163.09,163.09,163.085,163.085,397500001.0
2007-09-27 01:10:00,163.09,163.09,163.085,163.09,82599999.0
2007-09-27 01:11:00,163.09,163.1,163.09,163.095,184299997.0
2007-09-27 01:12:00,163.095,163.1,163.085,163.1,162200000.0
2007-09-27 01:13:00,163.1,163.105,163.095,163.1,83000000.0
2007-09-27 01:14:00,163.1,163.105,163.095,163.1,190700001.0
2007-09-27 01:15:00,163.1,163.115,163.1,163.105,482799995.0
2007-09-27 01:16:00,163.11,163.11,163.1,163.1,347299999.0
2007-09-27 01:17:00,163.1,163.1,163.1,163.1,298299994.0
2007-09-27 01:18:00,163.1,163.1,163.1,163.1,199199999.0
2007-09-27 01:19:00,163.1,163.11,163.1,163.11,174499999.0
2007-09-27 01:20:00,163.105,163.105,163.085,163.085,551500002.0
2007-09-27 01:21:00,163.085,163.085,163.065,163.075,137299999.0
2007-09-27 01:22:00,163.075,163.075,163.055,163.055,85500000.0
2007-09-27 01:23:00,163.06,163.065,163.06,163.06,80800000.0
2007-09-27 01:24:00,163.06,163.06,163.04,163.045,407100001.0
2007-09-27 01:25:00,163.05,163.05,163.04,163.05,92400000.0
2007-09-27 01:26:00,163.045,163.05,163.04,163.05,207599998.0
2007-09-27 01:27:00,163.05,163.06,163.05,163.06,240200000.0
2007-09-27 01:28:00,163.06,163.07,163.045,163.055,1005800001.0
2007-09-27 01:29:00,163.06,163.075,163.055,163.075,167700000.0
2007-09-27 01:30:00,163.08,163.085,163.05,163.055,335500001.0
2007-09-27 01:31:00,163.055,163.08,163.055,163.075,379999998.0
2007-09-27 01:32:00,163.07,163.07,163.05,163.05,443999998.0
2007-09-27 01:33:00,163.05,163.06,163.04,163.055,546099998.0
2007-09-27 01:34:00,163.06,163.075,163.06,163.07,172000005.0
2007-09-27 01:35:00,163.065,163.075,163.065,163.075,16200000.0
2007-09-27 01:36:00,163.075,163.085,163.075,163.075,17200000.0
2007-09-27 01:38:00,163.08,163.085,163.075,163.085,282499995.0
2007-09-27 01:39:00,163.085,163.095,163.05,163.07,562700005.0
2007-09-27 01:40:00,163.075,163.08,163.075,163.08,83400000.0
2007-09-27 01:41:00,163.08,163.08,163.075,163.08,46800000.0
2007-09-27 01:42:00,163.08,163.09,163.08,163.08,151400000.0
2007-09-27 01:43:00,163.08,163.1,163.075,163.095,181899999.0
2007-09-27 01:44:00,163.095,163.105,163.09,163.095,347400003.0
2007-09-27 01:45:00,163.1,163.1,163.085,163.09,128800000.0
2007-09-27 01:46:00,163.09,163.09,163.08,163.08,204200002.0
2007-09-27 01:47:00,163.09,163.095,163.075,163.085,301200001.0
2007-09-27 01:48:00,163.09,163.095,163.065,163.085,142700001.0
2007-09-27 01:49:00,163.085,163.085,163.055,163.07,78900000.0
2007-09-27 01:50:00,163.065,163.065,163.065,163.065,1500000.0
2007-09-27 01:51:00,163.07,163.075,163.065,163.065,65300000.0
2007-09-27 01:52:00,163.07,163.09,163.065,163.07,158499998.0
2007-09-27 01:53:00,163.07,163.07,163.045,163.055,1293300002.0
2007-09-27 01:54:00,163.06,163.07,163.05,163.065,277800009.0
2007-09-27 01:55:00,163.065,163.08,163.05,163.08,533900006.0
2007-09-27 01:56:00,163.08,163.08,163.065,163.065,331800000.0
2007-09-27 01:57:00,163.07,163.075,163.07,163.075,57000000.0
2007-09-27 01:58:00,163.075,163.075,163.07,163.075,169599997.0
2007-09-27 01:59:00,163.075,163.09,163.07,163.08,581199997.0
2007-09-27 02:00:00,163.09,163.11,163.08,163.095,354400003.0
2007-09-27 02:01:00,163.11,163.12,163.1,163.11,235000004.0
2007-09-27 02:02:00,163.11,163.12,163.085,163.1,638800003.0
2007-09-27 02:03:00,163.1,163.13,163.085,163.1,1403400007.0
2007-09-27 02:04:00,163.105,163.11,163.085,163.105,319200002.0
2007-09-27 02:05:00,163.105,163.12,163.1,163.11,350399996.0
2007-09-27 02:06:00,163.11,163.13,163.11,163.12,727699994.0
2007-09-27 02:07:00,163.12,163.12,163.1,163.1,513699996.0
2007-09-27 02:08:00,163.11,163.13,163.095,163.11,1882900006.0
2007-09-27 02:09:00,163.12,163.13,163.105,163.11,783900003.0
2007-09-27 02:10:00,163.11,163.11,163.095,163.1,741200005.0
2007-09-27 02:11:00,163.1,163.12,163.1,163.12,972299998.0
2007-09-27 02:12:00,163.12,163.125,163.105,163.12,1682900004.0
2007-09-27 02:13:00,163.12,163.14,163.1,163.12,1101999993.0
2007-09-27 02:14:00,163.13,163.13,163.12,163.13,508099998.0
2007-09-27 02:15:00,163.13,163.13,163.125,163.125,45000000.0
2007-09-27 02:16:00,163.125,163.125,163.11,163.11,197099998.0
2007-09-27 02:17:00,163.11,163.12,163.105,163.11,470800001.0
2007-09-27 02:18:00,163.11,163.12,163.09,163.1,1810400013.0
2007-09-27 02:19:00,163.095,163.1,163.095,163.095,689699997.0
2007-09-27 02:20:00,163.1,163.14,163.095,163.13,1674799996.0
2007-09-27 02:21:00,163.13,163.15,163.13,163.135,551399990.0
2007-09-27 02:22:00,163.14,163.15,163.125,163.14,762800004.0
2007-09-27 02:23:00,163.135,163.14,163.125,163.135,504299993.0
2007-09-27 02:24:00,163.135,163.14,163.115,163.115,408999996.0
2007-09-27 02:25:00,163.12,163.135,163.12,163.13,442099985.0
2007-09-27 02:26:00,163.13,163.14,163.13,163.14,397799998.0
2007-09-27 02:27:00,163.14,163.14,163.14,163.14,14400000.0
2007-09-27 02:28:00,163.14,163.15,163.14,163.14,375899996.0
2007-09-27 02:29:00,163.14,163.155,163.14,163.145,580199992.0
2007-09-27 02:30:00,163.145,163.21,163.145,163.21,738699999.0
2007-09-27 02:31:00,163.205,163.21,163.17,163.19,844799995.0
2007-09-27 02:32:00,163.19,163.195,163.165,163.175,909800002.0
2007-09-27 02:33:00,163.17,163.2,163.165,163.2,1407799984.0
2007-09-27 02:34:00,163.195,163.215,163.195,163.215,1027399994.0
2007-09-27 02:35:00,163.22,163.22,163.195,163.2,773599989.0
2007-09-27 02:36:00,163.2,163.22,163.195,163.22,1419900010.0
2007-09-27 02:37:00,163.22,163.25,163.21,163.215,1583500008.0
2007-09-27 02:38:00,163.22,163.24,163.21,163.225,1171500004.0
2007-09-27 02:39:00,163.225,163.25,163.215,163.245,595800000.0
2007-09-27 02:40:00,163.245,163.25,163.225,163.225,781300012.0
2007-09-27 02:41:00,163.225,163.24,163.225,163.23,762000001.0
2007-09-27 02:42:00,163.225,163.23,163.21,163.22,1050800000.0
2007-09-27 02:43:00,163.215,163.225,163.19,163.195,868400015.0
2007-09-27 02:44:00,163.195,163.21,163.19,163.19,1288399989.0
2007-09-27 02:45:00,163.2,163.21,163.19,163.2,834099989.0
2007-09-27 02:46:00,163.2,163.21,163.18,163.19,1241100002.0
2007-09-27 02:47:00,163.2,163.2,163.19,163.19,130800000.0
2007-09-27 02:48:00,163.19,163.19,163.165,163.165,1559900000.0
2007-09-27 02:49:00,163.17,163.19,163.12,163.135,1565899998.0
2007-09-27 02:50:00,163.14,163.14,163.09,163.095,2062599977.0
2007-09-27 02:51:00,163.11,163.12,163.09,163.1,835799991.0
2007-09-27 02:52:00,163.1,163.12,163.1,163.115,451999996.0
2007-09-27 02:53:00,163.115,163.12,163.095,163.115,1159199998.0
2007-09-27 02:54:00,163.11,163.11,163.06,163.085,1497799995.0
2007-09-27 02:55:00,163.085,163.1,163.055,163.085,1615600003.0
2007-09-27 02:56:00,163.085,163.09,163.07,163.08,1013399997.0
2007-09-27 02:57:00,163.08,163.08,163.04,163.055,2062899995.0
2007-09-27 02:58:00,163.05,163.08,163.05,163.07,980599982.0
2007-09-27 02:59:00,163.07,163.085,163.065,163.075,189700002.0
2007-09-27 03:00:00,163.075,163.075,163.065,163.075,205700000.0
2007-09-27 03:01:00,163.07,163.075,163.065,163.07,191700000.0
2007-09-27 03:02:00,163.07,163.07,163.06,163.06,423800000.0
2007-09-27 03:03:00,163.06,163.07,163.055,163.065,401099998.0
2007-09-27 03:04:00,163.07,163.08,163.07,163.08,415399996.0
2007-09-27 03:05:00,163.08,163.1,163.075,163.095,641299997.0
2007-09-27 03:06:00,163.095,163.12,163.095,163.11,1221499987.0
2007-09-27 03:07:00,163.12,163.14,163.105,163.12,982699991.0
2007-09-27 03:08:00,163.125,163.14,163.115,163.12,411800002.0
2007-09-27 03:09:00,163.12,163.125,163.12,163.125,589999995.0
2007-09-27 03:10:00,163.125,163.14,163.1,163.105,1022000001.0
2007-09-27 03:11:00,163.105,163.14,163.1,163.13,918799989.0
2007-09-27 03:12:00,163.13,163.145,163.12,163.145,470900000.0
2007-09-27 03:13:00,163.145,163.2,163.145,163.18,1833099998.0
2007-09-27 03:14:00,163.19,163.195,163.17,163.18,1317800001.0
2007-09-27 03:15:00,163.18,163.19,163.165,163.18,500000002.0
2007-09-27 03:16:00,163.18,163.19,163.165,163.18,982399994.0
2007-09-27 03:17:00,163.18,163.185,163.16,163.165,937300008.0
2007-09-27 03:18:00,163.165,163.175,163.15,163.15,1794000006.0
2007-09-27 03:19:00,163.15,163.165,163.145,163.15,1690399990.0
2007-09-27 03:20:00,163.15,163.15,163.145,163.15,874999996.0
2007-09-27 03:21:00,163.15,163.155,163.145,163.15,1424199997.0
2007-09-27 03:22:00,163.15,163.15,163.135,163.135,559699999.0
2007-09-27 03:23:00,163.135,163.14,163.125,163.125,862700002.0
2007-09-27 03:24:00,163.125,163.14,163.11,163.11,984199998.0
2007-09-27 03:25:00,163.11,163.16,163.11,163.15,898600005.0
2007-09-27 03:26:00,163.15,163.16,163.13,163.15,1091500001.0
2007-09-27 03:27:00,163.16,163.16,163.12,163.125,2142500009.0
2007-09-27 03:28:00,163.125,163.17,163.125,163.17,797899998.0
2007-09-27 03:29:00,163.17,163.17,163.135,163.15,1391700002.0
2007-09-27 03:30:00,163.15,163.16,163.14,163.14,1887500008.0
2007-09-27 03:31:00,163.14,163.16,163.135,163.145,1021799997.0
2007-09-27 03:32:00,163.15,163.16,163.125,163.125,617900000.0
2007-09-27 03:33:00,163.125,163.145,163.12,163.14,852200001.0
2007-09-27 03:34:00,163.135,163.14,163.125,163.125,229600004.0
2007-09-27 03:35:00,163.13,163.14,163.125,163.14,65200000.0
2007-09-27 03:36:00,163.14,163.15,163.13,163.135,521400004.0
2007-09-27 03:37:00,163.135,163.14,163.135,163.14,418600005.0
2007-09-27 03:38:00,163.14,163.14,163.13,163.13,553999998.0
2007-09-27 03:39:00,163.13,163.14,163.095,163.11,1345600004.0
2007-09-27 03:40:00,163.11,163.125,163.09,163.1,920200003.0
2007-09-27 03:41:00,163.1,163.11,163.085,163.105,896700008.0
2007-09-27 03:42:00,163.11,163.11,163.075,163.09,1476100009.0
2007-09-27 03:43:00,163.09,163.1,163.085,163.085,308399998.0
2007-09-27 03:44:00,163.09,163.1,163.09,163.1,303399998.0
2007-09-27 03:45:00,163.1,163.1,163.1,163.1,181200000.0
2007-09-27 03:46:00,163.1,163.12,163.1,163.115,537100006.0
2007-09-27 03:47:00,163.115,163.12,163.105,163.11,493499995.0
2007-09-27 03:48:00,163.11,163.11,163.105,163.11,584600005.0
2007-09-27 03:49:00,163.11,163.11,163.075,163.09,1430700010.0
2007-09-27 03:50:00,163.09,163.105,163.09,163.105,940000004.0
2007-09-27 03:51:00,163.105,163.11,163.08,163.11,983699998.0
2007-09-27 03:52:00,163.11,163.11,163.095,163.11,347400000.0
2007-09-27 03:53:00,163.11,163.11,163.1,163.11,830900006.0
2007-09-27 03:54:00,163.11,163.12,163.105,163.11,344100000.0
2007-09-27 03:55:00,163.11,163.12,163.11,163.12,407000000.0
2007-09-27 03:56:00,163.13,163.13,163.11,163.12,1122399996.0
2007-09-27 03:57:00,163.125,163.14,163.125,163.14,335600000.0
2007-09-27 03:58:00,163.14,163.16,163.13,163.14,439900000.0
2007-09-27 03:59:00,163.145,163.175,163.145,163.16,1210300009.0
2007-09-27 04:00:00,163.16,163.18,163.14,163.16,1518899992.0
2007-09-27 04:01:00,163.16,163.17,163.15,163.155,1031499976.0
2007-09-27 04:02:00,163.15,163.165,163.145,163.16,574499982.0
2007-09-27 04:03:00,163.16,163.17,163.15,163.15,819300006.0
2007-09-27 04:04:00,163.15,163.15,163.145,163.15,915300025.0
2007-09-27 04:05:00,163.15,163.15,163.145,163.15,368399999.0
2007-09-27 04:06:00,163.15,163.16,163.145,163.16,387000003.0
2007-09-27 04:07:00,163.16,163.16,163.145,163.15,240500000.0
2007-09-27 04:08:00,163.15,163.15,163.13,163.13,196600000.0
2007-09-27 04:09:00,163.13,163.13,163.105,163.12,885500005.0
2007-09-27 04:10:00,163.12,163.13,163.1,163.125,649700002.0
2007-09-27 04:11:00,163.125,163.17,163.12,163.17,921299997.0
2007-09-27 04:12:00,163.17,163.17,163.155,163.16,177500000.0
2007-09-27 04:13:00,163.16,163.18,163.155,163.18,379299999.0
2007-09-27 04:14:00,163.18,163.19,163.165,163.18,709900000.0
2007-09-27 04:15:00,163.175,163.18,163.165,163.17,223200000.0
2007-09-27 04:16:00,163.17,163.17,163.14,163.14,150100000.0
2007-09-27 04:17:00,163.135,163.14,163.12,163.12,693999994.0
2007-09-27 04:18:00,163.12,163.14,163.075,163.08,1302300007.0
2007-09-27 04:19:00,163.085,163.13,163.085,163.12,765999997.0
2007-09-27 04:20:00,163.12,163.135,163.115,163.115,226151092.0
2007-09-27 04:21:00,163.11,163.11,163.075,163.075,528599998.0
2007-09-27 04:22:00,163.075,163.095,163.06,163.085,213600000.0
2007-09-27 04:23:00,163.085,163.085,163.065,163.075,666099999.0
2007-09-27 04:24:00,163.08,163.085,163.08,163.085,177751104.0
2007-09-27 04:25:00,163.085,163.1,163.075,163.1,749802197.0
2007-09-27 04:26:00,163.1,163.12,163.095,163.12,931899999.0
2007-09-27 04:27:00,163.12,163.125,163.1,163.105,1317602198.0
2007-09-27 04:28:00,163.1,163.115,163.1,163.105,550499998.0
2007-09-27 04:29:00,163.105,163.13,163.105,163.13,710355478.0
2007-09-27 04:30:00,163.13,163.13,163.11,163.13,413700002.0
2007-09-27 04:31:00,163.13,163.13,163.12,163.12,570800001.0
2007-09-27 04:32:00,163.12,163.12,163.105,163.11,250599989.0
2007-09-27 04:33:00,163.11,163.135,163.11,163.135,331204366.0
2007-09-27 04:34:00,163.14,163.15,163.135,163.14,429208728.0
2007-09-27 04:35:00,163.14,163.145,163.125,163.135,569751088.0
2007-09-27 04:36:00,163.135,163.145,163.135,163.135,187400000.0
2007-09-27 04:37:00,163.135,163.155,163.13,163.145,1017004360.0
2007-09-27 04:38:00,163.145,163.18,163.14,163.14,1070399980.0
2007-09-27 04:39:00,163.145,163.145,163.13,163.14,651199993.0
2007-09-27 04:40:00,163.135,163.15,163.135,163.145,490399996.0
2007-09-27 04:41:00,163.145,163.16,163.14,163.16,486404339.0
2007-09-27 04:42:00,163.16,163.18,163.155,163.17,923499980.0
2007-09-27 04:43:00,163.17,163.175,163.155,163.165,409800004.0
2007-09-27 04:44:00,163.165,163.175,163.155,163.165,584799996.0
2007-09-27 04:45:00,163.165,163.21,163.165,163.205,543460581.0
2007-09-27 04:46:00,163.195,163.25,163.195,163.24,1742174478.0
2007-09-27 04:47:00,163.24,163.245,163.215,163.215,1595651162.0
2007-09-27 04:48:00,163.215,163.245,163.215,163.24,277500000.0
2007-09-27 04:49:00,163.24,163.245,163.225,163.23,258799999.0
2007-09-27 04:50:00,163.23,163.235,163.22,163.225,363800000.0
2007-09-27 04:51:00,163.225,163.225,163.215,163.225,213199999.0
2007-09-27 04:52:00,163.215,163.22,163.19,163.205,1475000001.0
2007-09-27 04:53:00,163.205,163.22,163.195,163.21,1299299996.0
2007-09-27 04:54:00,163.22,163.22,163.195,163.215,472000003.0
2007-09-27 04:55:00,163.205,163.235,163.205,163.215,173999996.0
2007-09-27 04:56:00,163.215,163.22,163.215,163.215,125300000.0
2007-09-27 04:57:00,163.215,163.215,163.205,163.21,73400001.0
2007-09-27 04:58:00,163.21,163.235,163.21,163.235,331300009.0
2007-09-27 04:59:00,163.225,163.26,163.225,163.26,327400000.0
2007-09-27 05:00:00,163.26,163.285,163.255,163.27,807199997.0
2007-09-27 05:01:00,163.265,163.29,163.255,163.27,996300003.0
2007-09-27 05:02:00,163.27,163.28,163.265,163.27,457500010.0
2007-09-27 05:03:00,163.27,163.305,163.265,163.3,783400000.0
2007-09-27 05:04:00,163.3,163.38,163.295,163.37,2104699995.0
2007-09-27 05:05:00,163.36,163.37,163.35,163.36,1479799996.0
2007-09-27 05:06:00,163.36,163.41,163.36,163.375,1479799996.0
2007-09-27 05:07:00,163.38,163.38,163.355,163.365,525800003.0
2007-09-27 05:08:00,163.36,163.39,163.35,163.39,1459499991.0
2007-09-27 05:09:00,163.385,163.435,163.38,163.4,1459499991.0
2007-09-27 05:10:00,163.4,163.42,163.385,163.4,1272200001.0
2007-09-27 05:11:00,163.4,163.41,163.38,163.385,580099999.0
2007-09-27 05:12:00,163.385,163.4,163.375,163.39,313899999.0
2007-09-27 05:13:00,163.39,163.395,163.365,163.38,1391000008.0
2007-09-27 05:14:00,163.375,163.38,163.365,163.37,1011200015.0
2007-09-27 05:15:00,163.37,163.38,163.355,163.36,1057199998.0
2007-09-27 05:16:00,163.37,163.38,163.37,163.37,175900002.0
2007-09-27 05:17:00,163.37,163.37,163.32,163.34,1260900000.0
2007-09-27 05:18:00,163.34,163.35,163.34,163.34,541800001.0
2007-09-27 05:19:00,163.345,163.355,163.335,163.335,232000001.0
2007-09-27 05:20:00,163.335,163.36,163.335,163.335,844600004.0
2007-09-27 05:21:00,163.335,163.34,163.33,163.33,378700001.0
2007-09-27 05:22:00,163.33,163.34,163.33,163.33,580700000.0
2007-09-27 05:23:00,163.33,163.35,163.325,163.335,429200001.0
2007-09-27 05:24:00,163.35,163.36,163.325,163.34,1141899997.0
2007-09-27 05:25:00,163.335,163.355,163.33,163.345,192600001.0
2007-09-27 05:26:00,163.35,163.38,163.34,163.37,831700006.0
2007-09-27 05:27:00,163.37,163.385,163.35,163.38,1897399993.0
2007-09-27 05:28:00,163.38,163.385,163.365,163.38,1046100000.0
2007-09-27 05:29:00,163.375,163.4,163.375,163.385,900599999.0
2007-09-27 05:30:00,163.385,163.395,163.365,163.375,204000000.0
2007-09-27 05:31:00,163.375,163.39,163.365,163.38,545300003.0
2007-09-27 05:32:00,163.38,163.39,163.365,163.365,365899999.0
2007-09-27 05:33:00,163.365,163.37,163.36,163.365,420700004.0
2007-09-27 05:34:00,163.37,163.37,163.36,163.365,109699996.0
2007-09-27 05:35:00,163.37,163.38,163.36,163.38,1074499990.0
2007-09-27 05:36:00,163.38,163.38,163.365,163.38,446700006.0
2007-09-27 05:37:00,163.38,163.38,163.375,163.375,310200000.0
2007-09-27 05:38:00,163.38,163.38,163.37,163.37,646200000.0
2007-09-27 05:39:00,163.37,163.38,163.365,163.37,673200000.0
2007-09-27 05:40:00,163.37,163.37,163.345,163.36,1782700003.0
2007-09-27 05:41:00,163.36,163.36,163.35,163.35,1954900009.0
2007-09-27 05:42:00,163.35,163.385,163.35,163.38,1954900009.0
2007-09-27 05:43:00,163.385,163.41,163.38,163.4,1129199998.0
2007-09-27 05:44:00,163.4,163.41,163.385,163.395,557700002.0
2007-09-27 05:45:00,163.39,163.39,163.375,163.375,264099999.0
2007-09-27 05:46:00,163.375,163.385,163.37,163.37,376499997.0
2007-09-27 05:47:00,163.37,163.375,163.33,163.34,1707900004.0
2007-09-27 05:48:00,163.34,163.36,163.34,163.36,760899998.0
2007-09-27 05:49:00,163.36,163.36,163.335,163.335,803699999.0
2007-09-27 05:50:00,163.335,163.37,163.335,163.37,1869600014.0
2007-09-27 05:51:00,163.36,163.385,163.36,163.36,1699100016.0
2007-09-27 05:52:00,163.36,163.365,163.355,163.36,455100008.0
2007-09-27 05:53:00,163.37,163.37,163.36,163.36,680800001.0
2007-09-27 05:54:00,163.36,163.36,163.36,163.36,680800001.0
2007-09-27 05:55:00,163.36,163.36,163.36,163.36,526199999.0
2007-09-27 05:56:00,163.36,163.37,163.36,163.37,215299993.0
2007-09-27 05:57:00,163.37,163.37,163.37,163.37,166300000.0
2007-09-27 05:58:00,163.37,163.405,163.37,163.4,747700000.0
2007-09-27 05:59:00,163.4,163.4,163.385,163.4,279000000.0
2007-09-27 06:00:00,163.4,163.425,163.4,163.42,377400000.0
2007-09-27 06:01:00,163.42,163.45,163.4,163.44,1816400018.0
2007-09-27 06:02:00,163.44,163.44,163.425,163.425,1032499996.0
2007-09-27 06:03:00,163.425,163.425,163.41,163.41,703700017.0
2007-09-27 06:04:00,163.41,163.415,163.405,163.41,687600013.0
2007-09-27 06:05:00,163.41,163.415,163.41,163.41,195300003.0
2007-09-27 06:06:00,163.41,163.415,163.4,163.405,1084299994.0
2007-09-27 06:07:00,163.405,163.41,163.395,163.395,530500002.0
2007-09-27 06:08:00,163.395,163.395,163.395,163.395,178200001.0
2007-09-27 06:09:00,163.395,163.4,163.395,163.395,617599995.0
2007-09-27 06:10:00,163.41,163.44,163.41,163.43,876400000.0
2007-09-27 06:11:00,163.44,163.46,163.44,163.44,876400000.0
2007-09-27 06:12:00,163.42,163.42,163.4,163.4,876400000.0
2007-09-27 06:13:00,163.41,163.42,163.4,163.41,876400000.0
2007-09-27 06:14:00,163.4,163.41,163.39,163.395,876400000.0
2007-09-27 06:15:00,163.4,163.45,163.395,163.45,1809600017.0
2007-09-27 06:16:00,163.46,163.46,163.45,163.46,419799997.0
2007-09-27 06:17:00,163.46,163.47,163.45,163.45,1837300002.0
2007-09-27 06:18:00,163.45,163.45,163.38,163.38,1870100001.0
2007-09-27 06:19:00,163.37,163.38,163.355,163.38,517100003.0
2007-09-27 06:20:00,163.35,163.36,163.33,163.35,1028699999.0
2007-09-27 06:21:00,163.34,163.35,163.33,163.34,1028699999.0
2007-09-27 06:22:00,163.35,163.36,163.33,163.34,1028699999.0
2007-09-27 06:23:00,163.33,163.36,163.32,163.36,1028699999.0
2007-09-27 06:24:00,163.36,163.37,163.35,163.37,1028699999.0
2007-09-27 06:25:00,163.37,163.37,163.36,163.36,447099996.0
2007-09-27 06:26:00,163.36,163.36,163.355,163.355,335299993.0
2007-09-27 06:27:00,163.355,163.36,163.355,163.36,551499999.0
2007-09-27 06:28:00,163.36,163.37,163.35,163.36,895500002.0
2007-09-27 06:29:00,163.37,163.37,163.35,163.36,1759799999.0
2007-09-27 06:30:00,163.37,163.37,163.36,163.36,385799998.0
2007-09-27 06:31:00,163.37,163.38,163.36,163.36,475699999.0
2007-09-27 06:32:00,163.36,163.37,163.35,163.36,1072600005.0
2007-09-27 06:33:00,163.36,163.36,163.35,163.355,942099994.0
2007-09-27 06:34:00,163.355,163.41,163.355,163.39,1301799991.0
2007-09-27 06:35:00,163.39,163.4,163.375,163.4,1787500007.0
2007-09-27 06:36:00,163.39,163.44,163.39,163.44,1228000009.0
2007-09-27 06:37:00,163.45,163.46,163.44,163.46,1228000009.0
2007-09-27 06:38:00,163.46,163.48,163.46,163.47,1228000009.0
2007-09-27 06:39:00,163.47,163.48,163.43,163.43,1847900001.0
2007-09-27 06:40:00,163.43,163.45,163.43,163.445,927000001.0
2007-09-27 06:41:00,163.445,163.48,163.44,163.48,1511199998.0
2007-09-27 06:42:00,163.49,163.5,163.46,163.47,1495600001.0
2007-09-27 06:43:00,163.48,163.5,163.48,163.5,1495600001.0
2007-09-27 06:44:00,163.5,163.54,163.5,163.54,1495600001.0
2007-09-27 06:45:00,163.54,163.54,163.52,163.53,1745400010.0
2007-09-27 06:46:00,163.52,163.53,163.48,163.48,1395399992.0
2007-09-27 06:47:00,163.48,163.48,163.46,163.48,1395399992.0
2007-09-27 06:48:00,163.48,163.48,163.46,163.47,1036000001.0
2007-09-27 06:49:00,163.47,163.48,163.44,163.45,1624599994.0
2007-09-27 06:50:00,163.445,163.46,163.445,163.46,1308200008.0
2007-09-27 06:51:00,163.46,163.46,163.43,163.45,1286199990.0
2007-09-27 06:52:00,163.45,163.46,163.44,163.45,1286199990.0
2007-09-27 06:53:00,163.45,163.46,163.45,163.46,214400001.0
2007-09-27 06:54:00,163.46,163.46,163.44,163.45,1090800001.0
2007-09-27 06:55:00,163.45,163.46,163.44,163.45,1637499991.0
2007-09-27 06:56:00,163.46,163.46,163.44,163.44,433700002.0
2007-09-27 06:57:00,163.44,163.46,163.435,163.44,1004200017.0
2007-09-27 06:58:00,163.45,163.48,163.45,163.46,875599999.0
2007-09-27 06:59:00,163.46,163.47,163.45,163.46,1107699999.0
2007-09-27 07:00:00,163.46,163.465,163.46,163.46,971000002.0
2007-09-27 07:01:00,163.46,163.48,163.45,163.47,322400001.0
2007-09-27 07:02:00,163.46,163.46,163.445,163.45,322400001.0
2007-09-27 07:03:00,163.45,163.46,163.43,163.43,1480799989.0
2007-09-27 07:04:00,163.43,163.44,163.42,163.43,898500004.0
2007-09-27 07:05:00,163.43,163.43,163.43,163.43,138800002.0
2007-09-27 07:06:00,163.43,163.44,163.4,163.44,1052699994.0
2007-09-27 07:07:00,163.43,163.44,163.41,163.43,689900001.0
2007-09-27 07:08:00,163.43,163.43,163.43,163.43,79200000.0
2007-09-27 07:09:00,163.43,163.43,163.41,163.41,549999991.0
2007-09-27 07:10:00,163.42,163.44,163.41,163.43,1591199990.0
2007-09-27 07:11:00,163.42,163.44,163.41,163.41,2121400001.0
2007-09-27 07:12:00,163.41,163.43,163.41,163.43,1621799991.0
2007-09-27 07:13:00,163.44,163.44,163.43,163.43,454300011.0
2007-09-27 07:14:00,163.43,163.43,163.42,163.43,1337200012.0
2007-09-27 07:15:00,163.43,163.43,163.41,163.41,1748800004.0
2007-09-27 07:16:00,163.42,163.43,163.41,163.41,1052000002.0
2007-09-27 07:17:00,163.4,163.42,163.38,163.42,1729300002.0
2007-09-27 07:18:00,163.42,163.42,163.39,163.41,1729300002.0
2007-09-27 07:19:00,163.4,163.4,163.39,163.395,376399996.0
2007-09-27 07:20:00,163.395,163.41,163.395,163.4,1467999995.0
2007-09-27 07:21:00,163.4,163.4,163.37,163.38,1468200010.0
2007-09-27 07:22:00,163.38,163.42,163.38,163.4,1528600009.0
2007-09-27 07:23:00,163.4,163.43,163.4,163.42,915200000.0
2007-09-27 07:24:00,163.42,163.42,163.41,163.41,623800006.0
2007-09-27 07:25:00,163.4,163.42,163.4,163.41,1187900004.0
2007-09-27 07:26:00,163.42,163.42,163.4,163.4,716000001.0
2007-09-27 07:27:00,163.41,163.41,163.38,163.38,595599997.0
2007-09-27 07:28:00,163.38,163.39,163.37,163.38,1040999996.0
2007-09-27 07:29:00,163.38,163.39,163.37,163.37,915699999.0
2007-09-27 07:30:00,163.37,163.39,163.365,163.38,1342999991.0
2007-09-27 07:31:00,163.38,163.38,163.37,163.37,235800001.0
2007-09-27 07:32:00,163.37,163.38,163.33,163.34,1848400006.0
2007-09-27 07:33:00,163.34,163.38,163.34,163.38,1998399984.0
2007-09-27 07:34:00,163.38,163.38,163.36,163.36,1143899990.0
2007-09-27 07:35:00,163.36,163.36,163.34,163.35,972300011.0
2007-09-27 07:36:00,163.35,163.36,163.35,163.35,312999996.0
2007-09-27 07:37:00,163.35,163.37,163.35,163.37,454299995.0
2007-09-27 07:38:00,163.37,163.37,163.36,163.37,299699999.0
2007-09-27 07:39:00,163.37,163.38,163.37,163.37,657100000.0
2007-09-27 07:40:00,163.37,163.37,163.36,163.37,358200005.0
2007-09-27 07:41:00,163.37,163.37,163.36,163.36,466699997.0
2007-09-27 07:42:00,163.36,163.38,163.36,163.38,524200000.0
2007-09-27 07:43:00,163.38,163.38,163.37,163.37,725200004.0
2007-09-27 07:44:00,163.37,163.37,163.32,163.34,2069400009.0
2007-09-27 07:45:00,163.34,163.35,163.31,163.32,1418200001.0
2007-09-27 07:46:00,163.32,163.35,163.32,163.34,1933200013.0
2007-09-27 07:47:00,163.34,163.34,163.33,163.34,225600000.0
2007-09-27 07:48:00,163.33,163.34,163.32,163.32,624399999.0
2007-09-27 07:49:00,163.32,163.33,163.31,163.33,1203500001.0
2007-09-27 07:50:00,163.33,163.34,163.33,163.34,1003300000.0
2007-09-27 07:51:00,163.34,163.35,163.32,163.32,1379200004.0
2007-09-27 07:52:00,163.32,163.34,163.32,163.34,883200000.0
2007-09-27 07:53:00,163.35,163.39,163.34,163.38,1790600012.0
2007-09-27 07:54:00,163.39,163.4,163.37,163.38,1790600012.0
2007-09-27 07:55:00,163.39,163.42,163.38,163.39,1790600012.0
2007-09-27 07:56:00,163.4,163.42,163.39,163.41,1790600012.0
2007-09-27 07:57:00,163.41,163.42,163.4,163.4,1790600012.0
2007-09-27 07:58:00,163.41,163.42,163.39,163.41,1586299999.0
2007-09-27 07:59:00,163.41,163.42,163.25,163.38,2134900005.0
2007-09-27 08:00:00,163.37,163.41,163.36,163.41,2134900005.0
2007-09-27 08:01:00,163.4,163.4,163.36,163.36,2134900005.0
2007-09-27 08:02:00,163.36,163.37,163.36,163.37,1561599989.0
2007-09-27 08:03:00,163.37,163.39,163.37,163.37,1274699998.0
2007-09-27 08:04:00,163.37,163.39,163.32,163.33,1748899999.0
2007-09-27 08:05:00,163.32,163.38,163.32,163.35,1748899999.0
2007-09-27 08:06:00,163.33,163.36,163.32,163.36,1748899999.0
2007-09-27 08:07:00,163.35,163.39,163.34,163.38,1748899999.0
2007-09-27 08:08:00,163.37,163.37,163.34,163.35,1748899999.0
2007-09-27 08:09:00,163.36,163.39,163.35,163.37,1748899999.0
2007-09-27 08:10:00,163.38,163.4,163.365,163.365,1748899999.0
2007-09-27 08:11:00,163.38,163.4,163.36,163.38,2002099999.0
2007-09-27 08:12:00,163.37,163.41,163.36,163.38,2002099999.0
2007-09-27 08:13:00,163.39,163.42,163.37,163.41,2002099999.0
2007-09-27 08:14:00,163.43,163.45,163.43,163.44,2002099999.0
2007-09-27 08:15:00,163.44,163.48,163.44,163.475,2002099999.0
2007-09-27 08:16:00,163.475,163.49,163.46,163.47,1844099997.0
2007-09-27 08:17:00,163.46,163.46,163.42,163.42,1355700009.0
2007-09-27 08:18:00,163.43,163.47,163.42,163.46,1355700009.0
2007-09-27 08:19:00,163.47,163.47,163.43,163.44,1355700009.0
2007-09-27 08:20:00,163.43,163.47,163.43,163.47,1355700009.0
2007-09-27 08:21:00,163.46,163.51,163.46,163.49,1355700009.0
2007-09-27 08:22:00,163.48,163.5,163.47,163.49,1355700009.0
2007-09-27 08:23:00,163.49,163.49,163.47,163.48,1355700009.0
2007-09-27 08:24:00,163.48,163.49,163.47,163.47,1180500009.0
2007-09-27 08:25:00,163.46,163.51,163.46,163.5,2051499995.0
2007-09-27 08:26:00,163.49,163.53,163.49,163.53,2051499995.0
2007-09-27 08:27:00,163.52,163.56,163.5,163.55,2051499995.0
2007-09-27 08:28:00,163.56,163.57,163.54,163.57,2051499995.0
2007-09-27 08:29:00,163.56,163.57,163.54,163.56,2051499995.0
2007-09-27 08:30:00,163.55,163.56,163.51,163.52,2051499995.0
2007-09-27 08:31:00,163.52,163.56,163.5,163.56,2051499995.0
2007-09-27 08:32:00,163.56,163.56,163.53,163.54,1523600009.0
2007-09-27 08:33:00,163.54,163.55,163.53,163.55,1154200003.0
2007-09-27 08:34:00,163.55,163.55,163.5,163.5,1738099993.0
2007-09-27 08:35:00,163.5,163.52,163.5,163.51,1543799993.0
2007-09-27 08:36:00,163.51,163.53,163.51,163.52,1257600002.0
2007-09-27 08:37:00,163.52,163.52,163.51,163.51,1257600002.0
2007-09-27 08:38:00,163.52,163.57,163.51,163.57,1667800005.0
2007-09-27 08:39:00,163.56,163.61,163.56,163.57,1667800005.0
2007-09-27 08:40:00,163.56,163.6,163.55,163.59,1667800005.0
2007-09-27 08:41:00,163.6,163.6,163.54,163.56,1667800005.0
2007-09-27 08:42:00,163.55,163.57,163.55,163.57,1667800005.0
2007-09-27 08:43:00,163.58,163.65,163.57,163.62,1667800005.0
2007-09-27 08:44:00,163.63,163.65,163.62,163.65,1667800005.0
2007-09-27 08:45:00,163.67,163.7,163.67,163.68,1667800005.0
2007-09-27 08:46:00,163.67,163.68,163.63,163.65,1667800005.0
2007-09-27 08:47:00,163.66,163.67,163.64,163.67,1667800005.0
2007-09-27 08:48:00,163.68,163.69,163.65,163.68,1667800005.0
2007-09-27 08:49:00,163.69,163.7,163.65,163.69,1667800005.0
2007-09-27 08:50:00,163.68,163.7,163.67,163.67,1667800005.0
2007-09-27 08:51:00,163.66,163.66,163.64,163.65,1667800005.0
2007-09-27 08:52:00,163.64,163.64,163.59,163.63,1667800005.0
2007-09-27 08:53:00,163.64,163.68,163.63,163.67,1667800005.0
2007-09-27 08:54:00,163.68,163.69,163.63,163.63,1667800005.0
2007-09-27 08:55:00,163.61,163.65,163.6,163.64,1667800005.0
2007-09-27 08:56:00,163.63,163.7,163.63,163.66,1667800005.0
2007-09-27 08:57:00,163.67,163.69,163.65,163.65,1667800005.0
2007-09-27 08:58:00,163.64,163.7,163.64,163.7,1667800005.0
2007-09-27 08:59:00,163.69,163.71,163.68,163.69,1667800005.0
2007-09-27 09:00:00,163.7,163.7,163.68,163.69,1667800005.0
2007-09-27 09:01:00,163.68,163.69,163.65,163.68,1667800005.0
2007-09-27 09:02:00,163.69,163.71,163.65,163.66,1667800005.0
2007-09-27 09:03:00,163.67,163.67,163.61,163.63,1667800005.0
2007-09-27 09:04:00,163.64,163.65,163.63,163.63,1667800005.0
2007-09-27 09:05:00,163.62,163.63,163.6,163.62,1667800005.0
2007-09-27 09:06:00,163.61,163.65,163.56,163.56,1667800005.0
2007-09-27 09:07:00,163.57,163.59,163.53,163.55,1667800005.0
2007-09-27 09:08:00,163.54,163.56,163.54,163.54,1667800005.0
2007-09-27 09:09:00,163.55,163.61,163.54,163.6,1667800005.0
2007-09-27 09:10:00,163.61,163.66,163.6,163.64,1667800005.0
2007-09-27 09:11:00,163.65,163.69,163.64,163.68,1667800005.0
2007-09-27 09:12:00,163.69,163.71,163.67,163.69,1667800005.0
2007-09-27 09:13:00,163.7,163.72,163.69,163.69,1667800005.0
2007-09-27 09:14:00,163.7,163.74,163.7,163.73,1667800005.0
2007-09-27 09:15:00,163.74,163.74,163.68,163.69,1667800005.0
2007-09-27 09:16:00,163.7,163.7,163.68,163.69,1667800005.0
2007-09-27 09:17:00,163.67,163.69,163.65,163.68,1667800005.0
2007-09-27 09:18:00,163.7,163.74,163.69,163.71,1667800005.0
2007-09-27 09:19:00,163.72,163.73,163.62,163.64,1667800005.0
2007-09-27 09:20:00,163.66,163.66,163.64,163.65,1667800005.0
2007-09-27 09:21:00,163.64,163.67,163.62,163.63,1922700002.0
2007-09-27 09:22:00,163.62,163.67,163.615,163.64,1922700002.0
2007-09-27 09:23:00,163.65,163.68,163.65,163.67,2047300011.0
2007-09-27 09:24:00,163.67,163.67,163.62,163.65,1829600005.0
2007-09-27 09:25:00,163.66,163.69,163.65,163.68,1829600005.0
2007-09-27 09:26:00,163.69,163.7,163.67,163.68,1829600005.0
2007-09-27 09:27:00,163.69,163.7,163.66,163.66,1829600005.0
2007-09-27 09:28:00,163.65,163.68,163.65,163.67,1829600005.0
2007-09-27 09:29:00,163.68,163.7,163.67,163.69,1829600005.0
2007-09-27 09:30:00,163.68,163.69,163.67,163.68,1829600005.0
2007-09-27 09:31:00,163.66,163.72,163.66,163.7,1829600005.0
2007-09-27 09:32:00,163.69,163.7,163.66,163.68,1829600005.0
2007-09-27 09:33:00,163.69,163.69,163.66,163.67,1829600005.0
2007-09-27 09:34:00,163.68,163.68,163.66,163.66,1227900002.0
2007-09-27 09:35:00,163.66,163.67,163.66,163.67,1227900002.0
2007-09-27 09:36:00,163.68,163.68,163.66,163.66,1003199996.0
2007-09-27 09:37:00,163.66,163.67,163.63,163.64,1441500001.0
2007-09-27 09:38:00,163.65,163.67,163.64,163.65,1441500001.0
2007-09-27 09:39:00,163.66,163.66,163.54,163.55,1441500001.0
2007-09-27 09:40:00,163.54,163.6,163.54,163.58,1441500001.0
2007-09-27 09:41:00,163.59,163.59,163.56,163.57,1441500001.0
2007-09-27 09:42:00,163.56,163.58,163.55,163.57,1441500001.0
2007-09-27 09:43:00,163.58,163.6,163.54,163.54,1441500001.0
2007-09-27 09:44:00,163.53,163.56,163.52,163.54,1441500001.0
2007-09-27 09:45:00,163.55,163.55,163.52,163.53,1441500001.0
2007-09-27 09:46:00,163.52,163.53,163.44,163.44,1441500001.0
2007-09-27 09:47:00,163.45,163.48,163.44,163.46,1441500001.0
2007-09-27 09:48:00,163.45,163.46,163.41,163.42,1441500001.0
2007-09-27 09:49:00,163.41,163.44,163.4,163.44,1441500001.0
2007-09-27 09:50:00,163.43,163.48,163.43,163.46,1441500001.0
2007-09-27 09:51:00,163.45,163.48,163.45,163.47,1441500001.0
2007-09-27 09:52:00,163.46,163.49,163.41,163.41,1441500001.0
2007-09-27 09:53:00,163.42,163.42,163.38,163.39,1441500001.0
2007-09-27 09:54:00,163.4,163.42,163.39,163.4,1441500001.0
2007-09-27 09:55:00,163.4,163.4,163.38,163.38,1441500001.0
2007-09-27 09:56:00,163.39,163.39,163.36,163.37,1336700010.0
2007-09-27 09:57:00,163.36,163.37,163.28,163.29,1336700010.0
2007-09-27 09:58:00,163.3,163.3,163.23,163.25,1336700010.0
2007-09-27 09:59:00,163.24,163.28,163.24,163.26,1336700010.0
2007-09-27 10:00:00,163.25,163.34,163.25,163.32,1336700010.0
2007-09-27 10:01:00,163.31,163.33,163.27,163.31,1336700010.0
2007-09-27 10:02:00,163.32,163.34,163.29,163.3,1336700010.0
2007-09-27 10:03:00,163.31,163.36,163.3,163.35,1336700010.0
2007-09-27 10:04:00,163.35,163.36,163.35,163.35,1336700010.0
2007-09-27 10:05:00,163.36,163.36,163.34,163.36,2141149988.0
2007-09-27 10:06:00,163.37,163.38,163.35,163.36,2141149988.0
2007-09-27 10:07:00,163.35,163.41,163.35,163.41,2141149988.0
2007-09-27 10:08:00,163.4,163.46,163.4,163.46,1781599999.0
2007-09-27 10:09:00,163.45,163.48,163.44,163.47,1781599999.0
2007-09-27 10:10:00,163.46,163.47,163.45,163.46,1781599999.0
2007-09-27 10:11:00,163.46,163.48,163.45,163.47,1781599999.0
2007-09-27 10:12:00,163.48,163.49,163.46,163.49,1743699987.0
2007-09-27 10:13:00,163.49,163.49,163.46,163.46,1067599998.0
2007-09-27 10:14:00,163.48,163.48,163.44,163.46,2063100006.0
2007-09-27 10:15:00,163.45,163.48,163.45,163.47,1988899998.0
2007-09-27 10:16:00,163.46,163.47,163.45,163.45,1988899998.0
2007-09-27 10:17:00,163.45,163.47,163.44,163.45,1988899998.0
2007-09-27 10:18:00,163.47,163.48,163.45,163.45,1717400006.0
2007-09-27 10:19:00,163.45,163.46,163.42,163.42,1944400007.0
2007-09-27 10:20:00,163.42,163.43,163.405,163.42,1922400003.0
2007-09-27 10:21:00,163.43,163.44,163.42,163.44,1801200013.0
2007-09-27 10:22:00,163.44,163.44,163.41,163.43,1801200013.0
2007-09-27 10:23:00,163.42,163.44,163.42,163.43,1104700002.0
2007-09-27 10:24:00,163.45,163.48,163.43,163.47,1557199984.0
2007-09-27 10:25:00,163.46,163.48,163.44,163.48,1557199984.0
2007-09-27 10:26:00,163.49,163.49,163.47,163.47,1557199984.0
2007-09-27 10:27:00,163.46,163.48,163.42,163.43,1882399991.0
2007-09-27 10:28:00,163.43,163.46,163.42,163.45,1882399991.0
2007-09-27 10:29:00,163.45,163.48,163.44,163.46,1626000004.0
2007-09-27 10:30:00,163.47,163.49,163.46,163.48,1626000004.0
2007-09-27 10:31:00,163.47,163.48,163.46,163.48,1626000004.0
2007-09-27 10:32:00,163.47,163.47,163.41,163.41,1626000004.0
2007-09-27 10:33:00,163.41,163.42,163.37,163.37,1626000004.0
2007-09-27 10:34:00,163.38,163.39,163.37,163.37,1728800012.0
2007-09-27 10:35:00,163.38,163.38,163.36,163.36,1728800012.0
2007-09-27 10:36:00,163.37,163.37,163.31,163.33,1728800012.0
2007-09-27 10:37:00,163.34,163.34,163.31,163.33,1728800012.0
2007-09-27 10:38:00,163.32,163.33,163.27,163.28,1728800012.0
2007-09-27 10:39:00,163.27,163.3,163.27,163.28,1728800012.0
2007-09-27 10:40:00,163.27,163.29,163.25,163.25,1728800012.0
2007-09-27 10:41:00,163.24,163.28,163.23,163.24,1728800012.0
2007-09-27 10:42:00,163.23,163.28,163.2,163.23,1728800012.0
2007-09-27 10:43:00,163.22,163.3,163.19,163.3,1728800012.0
2007-09-27 10:44:00,163.29,163.32,163.28,163.28,1728800012.0
2007-09-27 10:45:00,163.27,163.27,163.24,163.25,1728800012.0
2007-09-27 10:46:00,163.26,163.27,163.23,163.24,1728800012.0
2007-09-27 10:47:00,163.25,163.27,163.23,163.27,1728800012.0
2007-09-27 10:48:00,163.26,163.28,163.25,163.28,1728800012.0
2007-09-27 10:49:00,163.29,163.31,163.27,163.3,1728800012.0
2007-09-27 10:50:00,163.28,163.36,163.27,163.33,1728800012.0
2007-09-27 10:51:00,163.34,163.37,163.3,163.3,1728800012.0
2007-09-27 10:52:00,163.31,163.33,163.3,163.3,1728800012.0
2007-09-27 10:53:00,163.3,163.32,163.26,163.26,1728800012.0
2007-09-27 10:54:00,163.26,163.33,163.26,163.32,1729899996.0
2007-09-27 10:55:00,163.32,163.32,163.29,163.29,1729899996.0
2007-09-27 10:56:00,163.28,163.31,163.27,163.27,2057300005.0
2007-09-27 10:57:00,163.28,163.36,163.27,163.36,2057300005.0
2007-09-27 10:58:00,163.36,163.37,163.35,163.35,1912899986.0
2007-09-27 10:59:00,163.36,163.41,163.35,163.41,1912899986.0
2007-09-27 11:00:00,163.4,163.4,163.35,163.37,1912899986.0
2007-09-27 11:01:00,163.38,163.41,163.37,163.37,1912899986.0
2007-09-27 11:02:00,163.38,163.43,163.35,163.42,1912899986.0
2007-09-27 11:03:00,163.41,163.41,163.34,163.35,1912899986.0
2007-09-27 11:04:00,163.34,163.35,163.32,163.33,1912899986.0
2007-09-27 11:05:00,163.33,163.34,163.32,163.34,1912899986.0
2007-09-27 11:06:00,163.35,163.37,163.34,163.37,2106400009.0
2007-09-27 11:07:00,163.35,163.36,163.34,163.36,2106400009.0
2007-09-27 11:08:00,163.37,163.37,163.26,163.31,2106400009.0
2007-09-27 11:09:00,163.32,163.34,163.3,163.34,2106400009.0
2007-09-27 11:10:00,163.33,163.36,163.33,163.34,2106400009.0
2007-09-27 11:11:00,163.35,163.38,163.34,163.37,2106400009.0
2007-09-27 11:12:00,163.36,163.37,163.35,163.35,2106400009.0
2007-09-27 11:13:00,163.34,163.42,163.33,163.42,2106400009.0
2007-09-27 11:14:00,163.41,163.41,163.38,163.39,2106400009.0
2007-09-27 11:15:00,163.39,163.43,163.39,163.42,2106400009.0
2007-09-27 11:16:00,163.42,163.44,163.41,163.42,1344799998.0
2007-09-27 11:17:00,163.42,163.47,163.42,163.47,1344799998.0
2007-09-27 11:18:00,163.48,163.54,163.48,163.5,1558399991.0
2007-09-27 11:19:00,163.5,163.51,163.47,163.47,1558399991.0
2007-09-27 11:20:00,163.48,163.49,163.47,163.48,1466500001.0
2007-09-27 11:21:00,163.48,163.52,163.48,163.52,2076500000.0
2007-09-27 11:22:00,163.52,163.52,163.49,163.51,1872899996.0
2007-09-27 11:23:00,163.52,163.54,163.51,163.53,1512500005.0
2007-09-27 11:24:00,163.53,163.55,163.52,163.55,1512500005.0
2007-09-27 11:25:00,163.56,163.57,163.54,163.54,1932900018.0
2007-09-27 11:26:00,163.54,163.54,163.52,163.54,1932900018.0
2007-09-27 11:27:00,163.55,163.56,163.51,163.52,1396800000.0
2007-09-27 11:28:00,163.51,163.54,163.51,163.52,1396800000.0
2007-09-27 11:29:00,163.52,163.53,163.51,163.53,1396800000.0
2007-09-27 11:30:00,163.53,163.53,163.5,163.52,1656400004.0
2007-09-27 11:31:00,163.52,163.52,163.5,163.52,1823099992.0
2007-09-27 11:32:00,163.52,163.53,163.51,163.53,1661500002.0
2007-09-27 11:33:00,163.54,163.55,163.5,163.51,1661500002.0
2007-09-27 11:34:00,163.51,163.51,163.48,163.49,1661500002.0
2007-09-27 11:35:00,163.49,163.5,163.48,163.49,744000013.0
2007-09-27 11:36:00,163.49,163.5,163.47,163.49,1164900006.0
2007-09-27 11:37:00,163.49,163.51,163.49,163.5,724800001.0
2007-09-27 11:38:00,163.5,163.5,163.48,163.49,1189999994.0
2007-09-27 11:39:00,163.5,163.52,163.49,163.52,1183600010.0
2007-09-27 11:40:00,163.53,163.54,163.51,163.52,1183600010.0
2007-09-27 11:41:00,163.52,163.52,163.5,163.5,1183600010.0
2007-09-27 11:42:00,163.5,163.52,163.49,163.52,755300013.0
2007-09-27 11:43:00,163.52,163.52,163.51,163.51,374700001.0
2007-09-27 11:44:00,163.52,163.53,163.51,163.53,1795400001.0
2007-09-27 11:45:00,163.53,163.53,163.51,163.52,1795400001.0
2007-09-27 11:46:00,163.51,163.55,163.51,163.53,1987799997.0
2007-09-27 11:47:00,163.54,163.56,163.52,163.56,1987799997.0
2007-09-27 11:48:00,163.57,163.58,163.56,163.57,1987799997.0
2007-09-27 11:49:00,163.58,163.58,163.555,163.56,1987799997.0
2007-09-27 11:50:00,163.55,163.58,163.55,163.58,1338699994.0
2007-09-27 11:51:00,163.59,163.59,163.55,163.55,1338699994.0
2007-09-27 11:52:00,163.54,163.58,163.54,163.58,1338699994.0
2007-09-27 11:53:00,163.59,163.6,163.58,163.58,650199998.0
2007-09-27 11:54:00,163.575,163.59,163.565,163.585,650199998.0
2007-09-27 11:55:00,163.585,163.59,163.57,163.585,768700002.0
2007-09-27 11:56:00,163.585,163.59,163.575,163.58,752699993.0
2007-09-27 11:57:00,163.59,163.59,163.545,163.545,432799995.0
2007-09-27 11:58:00,163.545,163.565,163.525,163.55,622899998.0
2007-09-27 11:59:00,163.545,163.55,163.535,163.545,458000004.0
2007-09-27 12:00:00,163.545,163.59,163.545,163.58,996199997.0
2007-09-27 12:01:00,163.58,163.59,163.575,163.59,544799995.0
2007-09-27 12:02:00,163.59,163.66,163.58,163.645,1956200012.0
2007-09-27 12:03:00,163.645,163.65,163.63,163.635,738199996.0
2007-09-27 12:04:00,163.635,163.64,163.605,163.605,670199999.0
2007-09-27 12:05:00,163.605,163.67,163.6,163.66,2135799995.0
2007-09-27 12:06:00,163.66,163.68,163.61,163.64,2136299982.0
2007-09-27 12:07:00,163.635,163.64,163.615,163.62,365600002.0
2007-09-27 12:08:00,163.62,163.64,163.62,163.64,473400005.0
2007-09-27 12:09:00,163.64,163.68,163.625,163.67,1106099998.0
2007-09-27 12:10:00,163.67,163.68,163.67,163.675,720000003.0
2007-09-27 12:11:00,163.68,163.69,163.655,163.655,1747399997.0
2007-09-27 12:12:00,163.66,163.69,163.655,163.675,1572500007.0
2007-09-27 12:13:00,163.675,163.69,163.665,163.67,696300003.0
2007-09-27 12:14:00,163.67,163.715,163.67,163.68,2010299998.0
2007-09-27 12:15:00,163.685,163.69,163.66,163.67,987499990.0
2007-09-27 12:16:00,163.67,163.69,163.66,163.675,851399991.0
2007-09-27 12:17:00,163.68,163.68,163.615,163.615,1234900006.0
2007-09-27 12:18:00,163.605,163.625,163.575,163.605,1033500014.0
2007-09-27 12:19:00,163.605,163.64,163.6,163.63,996800004.0
2007-09-27 12:20:00,163.63,163.645,163.615,163.64,637199999.0
2007-09-27 12:21:00,163.64,163.655,163.63,163.64,707900002.0
2007-09-27 12:22:00,163.635,163.645,163.63,163.64,681200002.0
2007-09-27 12:23:00,163.645,163.645,163.62,163.62,729400014.0
2007-09-27 12:24:00,163.62,163.66,163.605,163.66,876600007.0
2007-09-27 12:25:00,163.655,163.675,163.62,163.64,1250900000.0
2007-09-27 12:26:00,163.64,163.64,163.62,163.62,406300000.0
2007-09-27 12:27:00,163.625,163.63,163.62,163.625,349899999.0
2007-09-27 12:28:00,163.63,163.64,163.615,163.615,355399998.0
2007-09-27 12:29:00,163.62,163.63,163.61,163.625,501999993.0
2007-09-27 12:30:00,163.63,163.665,163.625,163.655,1244099998.0
2007-09-27 12:31:00,163.66,163.675,163.635,163.67,698200002.0
2007-09-27 12:32:00,163.665,163.71,163.665,163.665,1174600004.0
2007-09-27 12:33:00,163.665,163.695,163.645,163.68,724100006.0
2007-09-27 12:34:00,163.68,163.68,163.635,163.665,1030599996.0
2007-09-27 12:35:00,163.665,163.665,163.625,163.625,105000001.0
2007-09-27 12:36:00,163.625,163.72,163.625,163.72,1168600009.0
2007-09-27 12:37:00,163.72,163.725,163.695,163.705,1133999998.0
2007-09-27 12:38:00,163.7,163.705,163.695,163.705,187600000.0
2007-09-27 12:39:00,163.705,163.705,163.64,163.64,624800001.0
2007-09-27 12:40:00,163.645,163.695,163.635,163.695,551200000.0
2007-09-27 12:41:00,163.695,163.695,163.63,163.63,196500001.0
2007-09-27 12:42:00,163.635,163.635,163.58,163.595,2053399984.0
2007-09-27 12:43:00,163.595,163.605,163.58,163.585,883100002.0
2007-09-27 12:44:00,163.58,163.61,163.555,163.605,1920199996.0
2007-09-27 12:45:00,163.605,163.615,163.565,163.57,864900003.0
2007-09-27 12:46:00,163.57,163.595,163.565,163.595,1110999991.0
2007-09-27 12:47:00,163.595,163.6,163.59,163.595,335999999.0
2007-09-27 12:48:00,163.595,163.595,163.57,163.575,1064600001.0
2007-09-27 12:49:00,163.575,163.585,163.57,163.58,1039399992.0
2007-09-27 12:50:00,163.58,163.59,163.565,163.58,451599995.0
2007-09-27 12:51:00,163.575,163.58,163.565,163.565,1047299989.0
2007-09-27 12:52:00,163.57,163.585,163.55,163.555,2085800020.0
2007-09-27 12:53:00,163.56,163.56,163.485,163.485,1758699995.0
2007-09-27 12:54:00,163.48,163.54,163.47,163.53,1216099999.0
2007-09-27 12:55:00,163.52,163.54,163.5,163.5,1216099999.0
2007-09-27 12:56:00,163.51,163.54,163.51,163.53,1216099999.0
2007-09-27 12:57:00,163.525,163.555,163.52,163.555,1216099999.0
2007-09-27 12:58:00,163.555,163.56,163.515,163.515,2060199973.0
2007-09-27 12:59:00,163.515,163.54,163.5,163.54,1592499986.0
2007-09-27 13:00:00,163.54,163.54,163.53,163.53,1702099983.0
2007-09-27 13:01:00,163.53,163.54,163.53,163.54,626799989.0
2007-09-27 13:02:00,163.54,163.55,163.5,163.5,1503899986.0
2007-09-27 13:03:00,163.5,163.5,163.45,163.48,1157599986.0
2007-09-27 13:04:00,163.475,163.485,163.45,163.475,2107199972.0
2007-09-27 13:05:00,163.475,163.485,163.465,163.48,947600000.0
2007-09-27 13:06:00,163.475,163.48,163.415,163.415,1616600007.0
2007-09-27 13:07:00,163.415,163.425,163.38,163.425,1150599994.0
2007-09-27 13:08:00,163.425,163.49,163.425,163.47,1299500001.0
2007-09-27 13:09:00,163.46,163.51,163.44,163.455,1755900015.0
2007-09-27 13:10:00,163.46,163.52,163.44,163.5,639499997.0
2007-09-27 13:11:00,163.495,163.495,163.475,163.475,639499997.0
2007-09-27 13:12:00,163.47,163.56,163.47,163.55,1942299996.0
2007-09-27 13:13:00,163.545,163.545,163.505,163.505,1942299996.0
2007-09-27 13:14:00,163.505,163.565,163.5,163.53,1872299996.0
2007-09-27 13:15:00,163.53,163.54,163.51,163.54,1199199991.0
2007-09-27 13:16:00,163.54,163.56,163.53,163.56,994799988.0
2007-09-27 13:17:00,163.56,163.63,163.56,163.61,1455399997.0
2007-09-27 13:18:00,163.61,163.635,163.54,163.54,1362599996.0
2007-09-27 13:19:00,163.54,163.55,163.515,163.52,1084699994.0
2007-09-27 13:20:00,163.52,163.53,163.47,163.475,1103900002.0
2007-09-27 13:21:00,163.475,163.49,163.41,163.45,1453500001.0
2007-09-27 13:22:00,163.455,163.49,163.455,163.49,1159699992.0
2007-09-27 13:23:00,163.5,163.55,163.5,163.5,1585699995.0
2007-09-27 13:24:00,163.51,163.54,163.485,163.52,1585699995.0
2007-09-27 13:25:00,163.52,163.585,163.515,163.565,1487600001.0
2007-09-27 13:26:00,163.565,163.575,163.545,163.56,1399499994.0
2007-09-27 13:27:00,163.565,163.59,163.515,163.52,1687399991.0
2007-09-27 13:28:00,163.525,163.525,163.485,163.5,1798899995.0
2007-09-27 13:29:00,163.505,163.51,163.485,163.49,800400004.0
2007-09-27 13:30:00,163.48,163.49,163.45,163.49,1506999991.0
2007-09-27 13:31:00,163.485,163.5,163.475,163.475,1506999991.0
2007-09-27 13:32:00,163.475,163.49,163.47,163.47,834000001.0
2007-09-27 13:33:00,163.475,163.485,163.46,163.475,833500001.0
2007-09-27 13:34:00,163.475,163.475,163.45,163.46,267000000.0
2007-09-27 13:35:00,163.46,163.51,163.44,163.51,1213299995.0
2007-09-27 13:36:00,163.515,163.535,163.505,163.52,1213299995.0
2007-09-27 13:37:00,163.515,163.515,163.49,163.495,1605499984.0
2007-09-27 13:38:00,163.495,163.54,163.49,163.52,1940600010.0
2007-09-27 13:39:00,163.52,163.53,163.49,163.5,1974229995.0
2007-09-27 13:40:00,163.48,163.48,163.41,163.41,1974229995.0
2007-09-27 13:41:00,163.4,163.4,163.38,163.38,1974229995.0
2007-09-27 13:42:00,163.37,163.38,163.26,163.31,1974229995.0
2007-09-27 13:43:00,163.31,163.32,163.275,163.275,1974229995.0
2007-09-27 13:44:00,163.27,163.33,163.24,163.3,1530100004.0
2007-09-27 13:45:00,163.3,163.35,163.29,163.33,1530100004.0
2007-09-27 13:46:00,163.33,163.37,163.31,163.345,1811500000.0
2007-09-27 13:47:00,163.345,163.4,163.34,163.38,1621700002.0
2007-09-27 13:48:00,163.38,163.385,163.36,163.36,1316900004.0
2007-09-27 13:49:00,163.36,163.45,163.36,163.43,1676600012.0
2007-09-27 13:50:00,163.425,163.425,163.36,163.37,1676600012.0
2007-09-27 13:51:00,163.38,163.41,163.37,163.41,1968799996.0
2007-09-27 13:52:00,163.4,163.42,163.4,163.41,1968799996.0
2007-09-27 13:53:00,163.4,163.45,163.4,163.43,1968799996.0
2007-09-27 13:54:00,163.44,163.44,163.4,163.4,1968799996.0
2007-09-27 13:55:00,163.39,163.4,163.39,163.4,1968799996.0
2007-09-27 13:56:00,163.41,163.42,163.41,163.41,1968799996.0
2007-09-27 13:57:00,163.42,163.44,163.4,163.4,1968799996.0
2007-09-27 13:58:00,163.41,163.41,163.4,163.4,1968799996.0
2007-09-27 13:59:00,163.39,163.39,163.35,163.35,1968799996.0
2007-09-27 14:00:00,163.36,163.38,163.31,163.32,1968799996.0
2007-09-27 14:01:00,163.31,163.34,163.28,163.33,1968799996.0
2007-09-27 14:02:00,163.34,163.37,163.33,163.33,1968799996.0
2007-09-27 14:03:00,163.335,163.34,163.315,163.34,1968799996.0
2007-09-27 14:04:00,163.34,163.35,163.3,163.3,985299988.0
2007-09-27 14:05:00,163.3,163.35,163.295,163.34,1495799990.0
2007-09-27 14:06:00,163.34,163.34,163.28,163.28,1960500003.0
2007-09-27 14:07:00,163.29,163.31,163.28,163.3,1585199989.0
2007-09-27 14:08:00,163.305,163.315,163.275,163.3,1585199989.0
2007-09-27 14:09:00,163.3,163.355,163.295,163.33,1314499976.0
2007-09-27 14:10:00,163.33,163.33,163.305,163.315,1174399992.0
2007-09-27 14:11:00,163.315,163.325,163.28,163.28,1102599981.0
2007-09-27 14:12:00,163.29,163.33,163.26,163.28,1884100013.0
2007-09-27 14:13:00,163.29,163.29,163.27,163.27,1884100013.0
2007-09-27 14:14:00,163.28,163.3,163.28,163.3,1884100013.0
2007-09-27 14:15:00,163.28,163.31,163.26,163.29,1937699980.0
2007-09-27 14:16:00,163.29,163.35,163.275,163.35,1937699980.0
2007-09-27 14:17:00,163.35,163.36,163.32,163.34,1651700006.0
2007-09-27 14:18:00,163.34,163.35,163.34,163.35,1651700006.0
2007-09-27 14:19:00,163.36,163.37,163.31,163.32,2091599995.0
2007-09-27 14:20:00,163.33,163.33,163.28,163.28,2091599995.0
2007-09-27 14:21:00,163.27,163.33,163.26,163.3,2091599995.0
2007-09-27 14:22:00,163.31,163.34,163.295,163.335,2091599995.0
2007-09-27 14:23:00,163.35,163.36,163.32,163.34,2122600000.0
2007-09-27 14:24:00,163.33,163.38,163.32,163.37,2122600000.0
2007-09-27 14:25:00,163.38,163.42,163.35,163.38,2122600000.0
2007-09-27 14:26:00,163.38,163.385,163.335,163.345,2122600000.0
2007-09-27 14:27:00,163.35,163.4,163.345,163.375,757700005.0
2007-09-27 14:28:00,163.375,163.45,163.365,163.445,897590000.0
2007-09-27 14:29:00,163.445,163.445,163.385,163.4,1024589998.0
2007-09-27 14:30:00,163.4,163.485,163.375,163.43,1552100005.0
2007-09-27 14:31:00,163.43,163.49,163.4,163.46,1752999991.0
2007-09-27 14:32:00,163.47,163.54,163.47,163.5,1752999991.0
2007-09-27 14:33:00,163.48,163.49,163.45,163.46,1752999991.0
2007-09-27 14:34:00,163.47,163.52,163.45,163.51,1752999991.0
2007-09-27 14:35:00,163.53,163.53,163.47,163.5,1752999991.0
2007-09-27 14:36:00,163.49,163.51,163.46,163.51,1752999991.0
2007-09-27 14:37:00,163.52,163.54,163.5,163.5,1752999991.0
2007-09-27 14:38:00,163.49,163.52,163.47,163.51,1752999991.0
2007-09-27 14:39:00,163.505,163.52,163.5,163.505,1752999991.0
2007-09-27 14:40:00,163.49,163.51,163.48,163.49,1829399989.0
2007-09-27 14:41:00,163.48,163.51,163.47,163.49,1829399989.0
2007-09-27 14:42:00,163.48,163.51,163.47,163.47,1829399989.0
2007-09-27 14:43:00,163.465,163.505,163.46,163.485,1829399989.0
2007-09-27 14:44:00,163.48,163.63,163.48,163.59,1986550005.0
2007-09-27 14:45:00,163.585,163.64,163.585,163.6,1986550005.0
2007-09-27 14:46:00,163.595,163.605,163.58,163.58,1819200015.0
2007-09-27 14:47:00,163.58,163.64,163.565,163.62,2072799996.0
2007-09-27 14:48:00,163.62,163.62,163.59,163.595,1593100000.0
2007-09-27 14:49:00,163.6,163.61,163.585,163.6,1912799982.0
2007-09-27 14:50:00,163.61,163.62,163.57,163.6,1396800004.0
2007-09-27 14:51:00,163.605,163.615,163.58,163.6,1396800004.0
2007-09-27 14:52:00,163.605,163.63,163.595,163.605,2049400007.0
2007-09-27 14:53:00,163.605,163.63,163.6,163.6,1148200000.0
2007-09-27 14:54:00,163.595,163.61,163.595,163.595,1448999997.0
2007-09-27 14:55:00,163.6,163.6,163.575,163.59,824899994.0
2007-09-27 14:56:00,163.6,163.62,163.59,163.59,2042400002.0
2007-09-27 14:57:00,163.6,163.625,163.59,163.615,2042400002.0
2007-09-27 14:58:00,163.62,163.625,163.59,163.595,1852399998.0
2007-09-27 14:59:00,163.59,163.62,163.59,163.6,1627500006.0
2007-09-27 15:00:00,163.59,163.615,163.575,163.59,1627500006.0
2007-09-27 15:01:00,163.595,163.595,163.535,163.55,2134300014.0
2007-09-27 15:02:00,163.56,163.59,163.56,163.56,1350199998.0
2007-09-27 15:03:00,163.565,163.575,163.535,163.545,1350199998.0
2007-09-27 15:04:00,163.545,163.545,163.505,163.525,1981300009.0
2007-09-27 15:05:00,163.525,163.53,163.515,163.53,1060100010.0
2007-09-27 15:06:00,163.53,163.56,163.53,163.545,1744899998.0
2007-09-27 15:07:00,163.55,163.56,163.53,163.56,2020800005.0
2007-09-27 15:08:00,163.55,163.55,163.52,163.53,1105400014.0
2007-09-27 15:09:00,163.525,163.53,163.52,163.525,1105400014.0
2007-09-27 15:10:00,163.525,163.56,163.515,163.55,1290200004.0
2007-09-27 15:11:00,163.55,163.57,163.55,163.57,1683400000.0
2007-09-27 15:12:00,163.57,163.64,163.57,163.63,1859799995.0
2007-09-27 15:13:00,163.63,163.63,163.605,163.61,647999996.0
2007-09-27 15:14:00,163.61,163.64,163.605,163.61,1687300008.0
2007-09-27 15:15:00,163.61,163.615,163.575,163.58,1470599995.0
2007-09-27 15:16:00,163.57,163.575,163.56,163.56,1284299999.0
2007-09-27 15:17:00,163.56,163.58,163.56,163.58,1447300009.0
2007-09-27 15:18:00,163.58,163.58,163.535,163.54,2086200014.0
2007-09-27 15:19:00,163.54,163.56,163.52,163.55,1057499998.0
2007-09-27 15:20:00,163.55,163.555,163.54,163.55,1057499998.0
2007-09-27 15:21:00,163.55,163.555,163.535,163.54,770300006.0
2007-09-27 15:22:00,163.54,163.55,163.525,163.53,829500000.0
2007-09-27 15:23:00,163.535,163.535,163.5,163.51,900199998.0
2007-09-27 15:24:00,163.51,163.52,163.485,163.49,1671999997.0
2007-09-27 15:25:00,163.485,163.53,163.485,163.515,767999996.0
2007-09-27 15:26:00,163.515,163.54,163.505,163.525,1196599995.0
2007-09-27 15:27:00,163.53,163.54,163.5,163.51,1129800005.0
2007-09-27 15:28:00,163.51,163.52,163.5,163.505,570999998.0
2007-09-27 15:29:00,163.505,163.505,163.485,163.49,1228800005.0
2007-09-27 15:30:00,163.495,163.51,163.485,163.505,1344099994.0
2007-09-27 15:31:00,163.51,163.515,163.475,163.475,1239299999.0
2007-09-27 15:32:00,163.475,163.48,163.45,163.455,941200001.0
2007-09-27 15:33:00,163.455,163.455,163.42,163.43,1836399992.0
2007-09-27 15:34:00,163.43,163.43,163.37,163.38,1228299985.0
2007-09-27 15:35:00,163.38,163.41,163.37,163.4,1247599991.0
2007-09-27 15:36:00,163.4,163.46,163.4,163.44,1508640000.0
2007-09-27 15:37:00,163.44,163.46,163.44,163.45,390399998.0
2007-09-27 15:38:00,163.45,163.53,163.45,163.505,2136600003.0
2007-09-27 15:39:00,163.505,163.51,163.475,163.51,1257899996.0
2007-09-27 15:40:00,163.51,163.54,163.5,163.51,1241099996.0
2007-09-27 15:41:00,163.51,163.51,163.47,163.475,817900007.0
2007-09-27 15:42:00,163.475,163.49,163.455,163.455,600099996.0
2007-09-27 15:43:00,163.46,163.48,163.445,163.455,1624199988.0
2007-09-27 15:44:00,163.455,163.48,163.455,163.46,940300001.0
2007-09-27 15:45:00,163.46,163.495,163.45,163.49,1311399989.0
2007-09-27 15:46:00,163.49,163.515,163.485,163.5,1634499993.0
2007-09-27 15:47:00,163.505,163.52,163.46,163.49,1778600003.0
2007-09-27 15:48:00,163.49,163.52,163.48,163.5,1479400004.0
2007-09-27 15:49:00,163.49,163.555,163.49,163.545,1479400004.0
2007-09-27 15:50:00,163.54,163.55,163.53,163.535,1241999997.0
2007-09-27 15:51:00,163.53,163.56,163.485,163.5,2092100002.0
2007-09-27 15:52:00,163.5,163.525,163.5,163.525,1447500005.0
2007-09-27 15:53:00,163.525,163.535,163.515,163.525,1415299993.0
2007-09-27 15:54:00,163.525,163.56,163.515,163.56,1125999995.0
2007-09-27 15:55:00,163.56,163.615,163.56,163.615,1597200000.0
2007-09-27 15:56:00,163.615,163.62,163.58,163.615,1501649995.0
2007-09-27 15:57:00,163.615,163.635,163.6,163.615,1726500002.0
2007-09-27 15:58:00,163.615,163.62,163.55,163.57,1993199978.0
2007-09-27 15:59:00,163.57,163.585,163.52,163.555,721600002.0
2007-09-27 16:00:00,163.54,163.625,163.505,163.505,1955500000.0
2007-09-27 16:01:00,163.505,163.62,163.49,163.56,2123299998.0
2007-09-27 16:02:00,163.57,163.66,163.55,163.62,1528700004.0
2007-09-27 16:03:00,163.61,163.62,163.56,163.58,1528700004.0
2007-09-27 16:04:00,163.57,163.6,163.48,163.52,1528700004.0
2007-09-27 16:05:00,163.53,163.55,163.49,163.49,1528700004.0
2007-09-27 16:06:00,163.495,163.495,163.465,163.485,1528700004.0
2007-09-27 16:07:00,163.48,163.54,163.45,163.505,2056099997.0
2007-09-27 16:08:00,163.5,163.6,163.5,163.57,1940899997.0
2007-09-27 16:09:00,163.58,163.63,163.57,163.6,1940899997.0
2007-09-27 16:10:00,163.595,163.595,163.505,163.51,1480600005.0
2007-09-27 16:11:00,163.51,163.61,163.51,163.57,1261399990.0
2007-09-27 16:12:00,163.58,163.6,163.52,163.52,1261399990.0
2007-09-27 16:13:00,163.52,163.55,163.52,163.525,1261399990.0
2007-09-27 16:14:00,163.525,163.535,163.475,163.48,1490399995.0
2007-09-27 16:15:00,163.49,163.52,163.48,163.5,875299995.0
2007-09-27 16:16:00,163.49,163.5,163.45,163.46,875299995.0
2007-09-27 16:17:00,163.45,163.52,163.45,163.52,875299995.0
2007-09-27 16:18:00,163.53,163.55,163.5,163.5,875299995.0
2007-09-27 16:19:00,163.52,163.56,163.5,163.55,875299995.0
2007-09-27 16:20:00,163.56,163.66,163.56,163.63,875299995.0
2007-09-27 16:21:00,163.64,163.66,163.635,163.66,875299995.0
2007-09-27 16:22:00,163.66,163.66,163.615,163.615,1332099995.0
2007-09-27 16:23:00,163.6,163.6,163.54,163.58,1234000007.0
2007-09-27 16:24:00,163.57,163.57,163.5,163.57,1234000007.0
2007-09-27 16:25:00,163.56,163.62,163.53,163.6,1234000007.0
2007-09-27 16:26:00,163.61,163.63,163.58,163.63,1234000007.0
2007-09-27 16:27:00,163.64,163.64,163.59,163.62,1234000007.0
2007-09-27 16:28:00,163.625,163.64,163.62,163.63,1234000007.0
2007-09-27 16:29:00,163.62,163.63,163.55,163.56,1911499996.0
2007-09-27 16:30:00,163.58,163.62,163.57,163.58,1911499996.0
2007-09-27 16:31:00,163.575,163.61,163.545,163.55,1911499996.0
2007-09-27 16:32:00,163.55,163.59,163.55,163.58,1901299995.0
2007-09-27 16:33:00,163.58,163.61,163.57,163.595,1901299995.0
2007-09-27 16:34:00,163.6,163.625,163.59,163.61,1862099993.0
2007-09-27 16:35:00,163.61,163.625,163.575,163.59,2037799989.0
2007-09-27 16:36:00,163.595,163.64,163.59,163.635,2023099984.0
2007-09-27 16:37:00,163.62,163.64,163.6,163.61,2006899992.0
2007-09-27 16:38:00,163.6,163.66,163.6,163.66,2006899992.0
2007-09-27 16:39:00,163.66,163.66,163.62,163.64,2006899992.0
2007-09-27 16:40:00,163.635,163.66,163.61,163.62,1725000004.0
2007-09-27 16:41:00,163.63,163.64,163.61,163.63,1971899992.0
2007-09-27 16:42:00,163.64,163.65,163.605,163.625,1971899992.0
2007-09-27 16:43:00,163.625,163.645,163.62,163.645,749400005.0
2007-09-27 16:44:00,163.67,163.67,163.635,163.655,741200002.0
2007-09-27 16:45:00,163.655,163.68,163.65,163.66,1140599997.0
2007-09-27 16:46:00,163.65,163.65,163.61,163.63,848999999.0
2007-09-27 16:47:00,163.625,163.64,163.605,163.61,848999999.0
2007-09-27 16:48:00,163.605,163.625,163.58,163.605,1250799984.0
2007-09-27 16:49:00,163.605,163.63,163.585,163.595,1902000014.0
2007-09-27 16:50:00,163.6,163.61,163.57,163.58,2039300008.0
2007-09-27 16:51:00,163.58,163.615,163.58,163.615,1758299998.0
2007-09-27 16:52:00,163.615,163.65,163.61,163.62,2109200007.0
2007-09-27 16:53:00,163.61,163.63,163.59,163.62,1955900006.0
2007-09-27 16:54:00,163.615,163.65,163.615,163.64,1955900006.0
2007-09-27 16:55:00,163.64,163.65,163.63,163.64,1652800004.0
2007-09-27 16:56:00,163.64,163.65,163.635,163.64,1156799999.0
2007-09-27 16:57:00,163.64,163.68,163.64,163.64,1363699995.0
2007-09-27 16:58:00,163.64,163.655,163.625,163.64,1363699995.0
2007-09-27 16:59:00,163.64,163.67,163.63,163.665,1358500005.0
2007-09-27 17:00:00,163.68,163.7,163.63,163.64,2078099994.0
2007-09-27 17:01:00,163.63,163.65,163.62,163.62,2078099994.0
2007-09-27 17:02:00,163.625,163.665,163.625,163.65,2078099994.0
2007-09-27 17:03:00,163.65,163.66,163.635,163.65,1797599993.0
2007-09-27 17:04:00,163.65,163.66,163.635,163.64,1394999996.0
2007-09-27 17:05:00,163.64,163.65,163.63,163.63,1606399990.0
2007-09-27 17:06:00,163.64,163.66,163.63,163.63,2014900006.0
2007-09-27 17:07:00,163.64,163.66,163.63,163.66,2014900006.0
2007-09-27 17:08:00,163.67,163.73,163.67,163.71,2014900006.0
2007-09-27 17:09:00,163.71,163.73,163.695,163.695,2014900006.0
2007-09-27 17:10:00,163.7,163.7,163.66,163.67,973600006.0
2007-09-27 17:11:00,163.66,163.7,163.66,163.69,973600006.0
2007-09-27 17:12:00,163.7,163.7,163.665,163.675,1363800001.0
2007-09-27 17:13:00,163.68,163.68,163.655,163.665,1929499997.0
2007-09-27 17:14:00,163.66,163.67,163.65,163.66,1988400001.0
2007-09-27 17:15:00,163.66,163.69,163.66,163.69,1988400001.0
2007-09-27 17:16:00,163.69,163.69,163.66,163.665,2060999987.0
2007-09-27 17:17:00,163.665,163.68,163.635,163.645,1879799995.0
2007-09-27 17:18:00,163.63,163.63,163.59,163.6,2049300008.0
2007-09-27 17:19:00,163.6,163.6,163.545,163.555,2049300008.0
2007-09-27 17:20:00,163.56,163.57,163.545,163.56,1216000009.0
2007-09-27 17:21:00,163.57,163.58,163.55,163.56,1688200013.0
2007-09-27 17:22:00,163.55,163.55,163.51,163.51,1688200013.0
2007-09-27 17:23:00,163.51,163.52,163.445,163.45,1688200013.0
2007-09-27 17:24:00,163.445,163.46,163.435,163.46,2102099990.0
2007-09-27 17:25:00,163.46,163.46,163.435,163.44,1713399998.0
2007-09-27 17:26:00,163.43,163.47,163.43,163.46,1098699996.0
2007-09-27 17:27:00,163.45,163.46,163.36,163.38,1098699996.0
2007-09-27 17:28:00,163.39,163.39,163.37,163.38,1098699996.0
2007-09-27 17:29:00,163.39,163.41,163.37,163.395,1098699996.0
2007-09-27 17:30:00,163.4,163.43,163.36,163.38,1004800001.0
2007-09-27 17:31:00,163.39,163.4,163.37,163.38,1004800001.0
2007-09-27 17:32:00,163.39,163.47,163.39,163.47,1004800001.0
2007-09-27 17:33:00,163.48,163.5,163.47,163.49,1004800001.0
2007-09-27 17:34:00,163.48,163.49,163.46,163.48,1004800001.0
2007-09-27 17:35:00,163.47,163.49,163.45,163.48,1004800001.0
2007-09-27 17:36:00,163.47,163.48,163.46,163.47,1004800001.0
2007-09-27 17:37:00,163.48,163.49,163.46,163.48,1004800001.0
2007-09-27 17:38:00,163.48,163.49,163.48,163.48,1004800001.0
2007-09-27 17:39:00,163.48,163.5,163.475,163.5,969799995.0
2007-09-27 17:40:00,163.51,163.52,163.51,163.51,1998299999.0
2007-09-27 17:41:00,163.5,163.54,163.49,163.54,1998299999.0
2007-09-27 17:42:00,163.54,163.57,163.535,163.55,1998299999.0
2007-09-27 17:43:00,163.55,163.56,163.51,163.53,1582600004.0
2007-09-27 17:44:00,163.53,163.57,163.505,163.51,1976300009.0
2007-09-27 17:45:00,163.5,163.54,163.48,163.53,1992400000.0
2007-09-27 17:46:00,163.54,163.55,163.505,163.51,1992400000.0
2007-09-27 17:47:00,163.5,163.51,163.49,163.51,1722699997.0
2007-09-27 17:48:00,163.52,163.55,163.515,163.545,1722699997.0
2007-09-27 17:49:00,163.545,163.625,163.54,163.6,1858999999.0
2007-09-27 17:50:00,163.6,163.67,163.58,163.66,1783100006.0
2007-09-27 17:51:00,163.645,163.665,163.64,163.655,1783100006.0
2007-09-27 17:52:00,163.645,163.67,163.605,163.665,1682700004.0
2007-09-27 17:53:00,163.675,163.7,163.655,163.695,1947599998.0
2007-09-27 17:54:00,163.69,163.7,163.65,163.67,1896999998.0
2007-09-27 17:55:00,163.69,163.69,163.63,163.65,1896999998.0
2007-09-27 17:56:00,163.65,163.74,163.65,163.705,1896999998.0
2007-09-27 17:57:00,163.7,163.745,163.695,163.715,1431199999.0
2007-09-27 17:58:00,163.73,163.74,163.71,163.71,2110800007.0
2007-09-27 17:59:00,163.71,163.72,163.655,163.655,2110800007.0
2007-09-27 18:00:00,163.655,163.74,163.655,163.74,2055700005.0
2007-09-27 18:01:00,163.74,163.82,163.74,163.82,1225499989.0
2007-09-27 18:02:00,163.8,163.81,163.76,163.76,2070599999.0
2007-09-27 18:03:00,163.77,163.85,163.75,163.82,2070599999.0
2007-09-27 18:04:00,163.83,163.89,163.83,163.88,2070599999.0
2007-09-27 18:05:00,163.87,163.97,163.87,163.95,2070599999.0
2007-09-27 18:06:00,163.94,163.95,163.875,163.89,2070599999.0
2007-09-27 18:07:00,163.885,163.91,163.87,163.88,1472499988.0
2007-09-27 18:08:00,163.87,163.87,163.83,163.85,892200001.0
2007-09-27 18:09:00,163.86,163.9,163.85,163.86,892200001.0
2007-09-27 18:10:00,163.86,163.86,163.84,163.85,892200001.0
2007-09-27 18:11:00,163.85,163.85,163.83,163.84,1816999995.0
2007-09-27 18:12:00,163.84,163.86,163.825,163.86,1076200017.0
2007-09-27 18:13:00,163.86,163.86,163.83,163.83,1411299993.0
2007-09-27 18:14:00,163.82,163.85,163.82,163.84,1509399991.0
2007-09-27 18:15:00,163.84,163.84,163.81,163.81,1509399991.0
2007-09-27 18:16:00,163.8,163.82,163.795,163.795,1593900011.0
2007-09-27 18:17:00,163.8,163.8,163.75,163.78,1428300005.0
2007-09-27 18:18:00,163.78,163.78,163.75,163.76,1182600008.0
2007-09-27 18:19:00,163.76,163.77,163.72,163.725,1805200000.0
2007-09-27 18:20:00,163.725,163.76,163.725,163.745,741399994.0
2007-09-27 18:21:00,163.74,163.74,163.7,163.71,812799989.0
2007-09-27 18:22:00,163.71,163.71,163.655,163.69,1303600005.0
2007-09-27 18:23:00,163.685,163.71,163.675,163.71,1236899997.0
2007-09-27 18:24:00,163.71,163.73,163.71,163.72,1273399998.0
2007-09-27 18:25:00,163.72,163.75,163.715,163.75,1473400007.0
2007-09-27 18:26:00,163.745,163.8,163.745,163.765,1667400000.0
2007-09-27 18:27:00,163.78,163.78,163.7,163.71,387800001.0
2007-09-27 18:28:00,163.705,163.72,163.705,163.72,387800001.0
2007-09-27 18:29:00,163.72,163.74,163.715,163.72,501800006.0
2007-09-27 18:30:00,163.71,163.76,163.68,163.76,1271199984.0
2007-09-27 18:31:00,163.76,163.76,163.75,163.76,1271199984.0
2007-09-27 18:32:00,163.76,163.76,163.74,163.755,1226799987.0
2007-09-27 18:33:00,163.75,163.75,163.73,163.735,1295699982.0
2007-09-27 18:34:00,163.735,163.77,163.735,163.77,1396399994.0
2007-09-27 18:35:00,163.77,163.77,163.77,163.77,114400000.0
2007-09-27 18:36:00,163.77,163.78,163.76,163.77,1495200011.0
2007-09-27 18:37:00,163.77,163.79,163.765,163.79,788499988.0
2007-09-27 18:38:00,163.785,163.805,163.775,163.785,1447600009.0
2007-09-27 18:39:00,163.79,163.805,163.785,163.79,1562300011.0
2007-09-27 18:40:00,163.78,163.78,163.72,163.73,806699987.0
2007-09-27 18:41:00,163.73,163.735,163.715,163.73,806699987.0
2007-09-27 18:42:00,163.725,163.73,163.72,163.72,1936799998.0
2007-09-27 18:43:00,163.72,163.74,163.7,163.7,1028600004.0
2007-09-27 18:44:00,163.7,163.71,163.69,163.71,1005099999.0
2007-09-27 18:45:00,163.71,163.71,163.695,163.7,1005099999.0
2007-09-27 18:46:00,163.7,163.71,163.695,163.71,324800000.0
2007-09-27 18:47:00,163.71,163.71,163.69,163.705,1994899991.0
2007-09-27 18:48:00,163.705,163.715,163.7,163.705,944199991.0
2007-09-27 18:49:00,163.705,163.71,163.7,163.7,1071600017.0
2007-09-27 18:50:00,163.7,163.72,163.695,163.71,935400000.0
2007-09-27 18:51:00,163.71,163.72,163.71,163.71,261600001.0
2007-09-27 18:52:00,163.71,163.71,163.65,163.665,1841299992.0
2007-09-27 18:53:00,163.665,163.67,163.65,163.655,568700004.0
2007-09-27 18:54:00,163.66,163.7,163.66,163.675,1285499990.0
2007-09-27 18:55:00,163.68,163.69,163.675,163.69,540999996.0
2007-09-27 18:56:00,163.7,163.71,163.7,163.7,275100000.0
2007-09-27 18:57:00,163.7,163.7,163.675,163.68,577500004.0
2007-09-27 18:58:00,163.685,163.695,163.685,163.695,71200000.0
2007-09-27 18:59:00,163.7,163.73,163.7,163.715,709300003.0
2007-09-27 19:00:00,163.72,163.73,163.705,163.72,831499991.0
2007-09-27 19:01:00,163.72,163.73,163.72,163.73,673600001.0
2007-09-27 19:02:00,163.725,163.73,163.7,163.705,608900005.0
2007-09-27 19:03:00,163.705,163.73,163.705,163.73,1497700000.0
2007-09-27 19:04:00,163.73,163.76,163.705,163.72,1135199991.0
2007-09-27 19:05:00,163.72,163.72,163.69,163.69,1090399996.0
2007-09-27 19:06:00,163.69,163.71,163.685,163.7,632900001.0
2007-09-27 19:07:00,163.695,163.71,163.695,163.71,410000009.0
2007-09-27 19:08:00,163.71,163.74,163.7,163.735,1724000008.0
2007-09-27 19:09:00,163.735,163.78,163.735,163.77,1875599983.0
2007-09-27 19:10:00,163.77,163.805,163.77,163.775,1604599994.0
2007-09-27 19:11:00,163.775,163.78,163.76,163.775,590200002.0
2007-09-27 19:12:00,163.765,163.79,163.765,163.775,567500001.0
2007-09-27 19:13:00,163.775,163.79,163.745,163.79,1940499983.0
2007-09-27 19:14:00,163.785,163.8,163.785,163.79,590099999.0
2007-09-27 19:15:00,163.79,163.81,163.785,163.79,836100009.0
2007-09-27 19:16:00,163.79,163.83,163.79,163.825,725699999.0
2007-09-27 19:17:00,163.83,163.83,163.82,163.82,188800000.0
2007-09-27 19:18:00,163.82,163.82,163.8,163.8,471500003.0
2007-09-27 19:19:00,163.8,163.82,163.8,163.82,242400000.0
2007-09-27 19:20:00,163.82,163.84,163.8,163.8,1054400001.0
2007-09-27 19:21:00,163.8,163.81,163.75,163.77,1055099998.0
2007-09-27 19:22:00,163.77,163.77,163.75,163.76,327300001.0
2007-09-27 19:23:00,163.76,163.78,163.75,163.76,782400002.0
2007-09-27 19:24:00,163.76,163.76,163.725,163.73,1387999989.0
2007-09-27 19:25:00,163.73,163.73,163.7,163.715,1438700003.0
2007-09-27 19:26:00,163.73,163.73,163.69,163.7,1407199998.0
2007-09-27 19:27:00,163.705,163.705,163.68,163.69,1407199998.0
2007-09-27 19:28:00,163.695,163.72,163.695,163.705,668400002.0
2007-09-27 19:29:00,163.705,163.735,163.705,163.72,2026900003.0
2007-09-27 19:30:00,163.72,163.73,163.715,163.725,1589099998.0
2007-09-27 19:31:00,163.73,163.73,163.685,163.685,1259999988.0
2007-09-27 19:32:00,163.685,163.685,163.66,163.66,830200002.0
2007-09-27 19:33:00,163.66,163.67,163.66,163.66,1727900005.0
2007-09-27 19:34:00,163.66,163.67,163.66,163.67,360500002.0
2007-09-27 19:35:00,163.67,163.67,163.64,163.64,961999996.0
2007-09-27 19:36:00,163.64,163.66,163.635,163.65,722599998.0
2007-09-27 19:37:00,163.645,163.68,163.635,163.68,1528100003.0
2007-09-27 19:38:00,163.68,163.68,163.63,163.63,1201399986.0
2007-09-27 19:39:00,163.63,163.63,163.61,163.615,1081800016.0
2007-09-27 19:40:00,163.61,163.61,163.6,163.6,1010800000.0
2007-09-27 19:41:00,163.6,163.6,163.6,163.6,1010800000.0
2007-09-27 19:42:00,163.6,163.62,163.6,163.615,696900001.0
2007-09-27 19:43:00,163.63,163.63,163.605,163.615,951299987.0
2007-09-27 19:44:00,163.615,163.62,163.61,163.61,495899992.0
2007-09-27 19:45:00,163.61,163.615,163.6,163.6,1844399979.0
2007-09-27 19:46:00,163.6,163.62,163.6,163.61,921199993.0
2007-09-27 19:47:00,163.61,163.61,163.57,163.57,1837999994.0
2007-09-27 19:48:00,163.565,163.6,163.565,163.585,736200013.0
2007-09-27 19:49:00,163.585,163.61,163.585,163.59,717200002.0
2007-09-27 19:50:00,163.59,163.6,163.545,163.545,1889300005.0
2007-09-27 19:51:00,163.55,163.59,163.545,163.59,1323800002.0
2007-09-27 19:52:00,163.6,163.61,163.59,163.6,569500004.0
2007-09-27 19:53:00,163.6,163.6,163.575,163.59,569500004.0
2007-09-27 19:54:00,163.59,163.62,163.555,163.62,1595599988.0
2007-09-27 19:55:00,163.62,163.625,163.615,163.62,1055900027.0
2007-09-27 19:56:00,163.615,163.64,163.615,163.63,667199996.0
2007-09-27 19:57:00,163.63,163.65,163.63,163.63,546299991.0
2007-09-27 19:58:00,163.63,163.63,163.6,163.61,1182600006.0
2007-09-27 19:59:00,163.61,163.61,163.6,163.6,1788199989.0
2007-09-27 20:00:00,163.605,163.62,163.6,163.62,1788199989.0
2007-09-27 20:01:00,163.62,163.625,163.61,163.62,1498399986.0
2007-09-27 20:02:00,163.62,163.62,163.605,163.605,924099998.0
2007-09-27 20:03:00,163.605,163.66,163.605,163.66,591699998.0
2007-09-27 20:04:00,163.64,163.67,163.63,163.66,1635599990.0
2007-09-27 20:05:00,163.67,163.71,163.67,163.7,1635599990.0
2007-09-27 20:06:00,163.7,163.7,163.69,163.7,437200000.0
2007-09-27 20:07:00,163.7,163.77,163.7,163.765,1584300020.0
2007-09-27 20:08:00,163.77,163.79,163.715,163.715,1723200002.0
2007-09-27 20:09:00,163.715,163.73,163.7,163.72,1188400002.0
2007-09-27 20:10:00,163.72,163.72,163.71,163.71,446300004.0
2007-09-27 20:11:00,163.705,163.72,163.705,163.71,1856099999.0
2007-09-27 20:12:00,163.71,163.73,163.695,163.71,1097499997.0
2007-09-27 20:13:00,163.71,163.73,163.665,163.665,1555800001.0
2007-09-27 20:14:00,163.665,163.67,163.65,163.66,976899992.0
2007-09-27 20:15:00,163.67,163.68,163.62,163.62,1131999989.0
2007-09-27 20:16:00,163.63,163.635,163.615,163.62,1131999989.0
2007-09-27 20:17:00,163.63,163.65,163.61,163.65,1042399995.0
2007-09-27 20:18:00,163.65,163.65,163.63,163.64,1042399995.0
2007-09-27 20:19:00,163.63,163.64,163.57,163.58,1467099991.0
2007-09-27 20:20:00,163.58,163.63,163.58,163.61,1467099991.0
2007-09-27 20:21:00,163.61,163.64,163.61,163.625,1003499995.0
2007-09-27 20:22:00,163.63,163.66,163.615,163.66,1399400001.0
2007-09-27 20:23:00,163.66,163.69,163.66,163.68,1398499998.0
2007-09-27 20:24:00,163.68,163.68,163.645,163.645,989899986.0
2007-09-27 20:25:00,163.645,163.68,163.64,163.68,868700000.0
2007-09-27 20:26:00,163.68,163.69,163.66,163.665,1490699995.0
2007-09-27 20:27:00,163.665,163.67,163.64,163.64,1035200013.0
2007-09-27 20:28:00,163.64,163.69,163.635,163.685,697799996.0
2007-09-27 20:29:00,163.69,163.69,163.68,163.68,381850000.0
2007-09-27 20:30:00,163.68,163.69,163.675,163.69,222800001.0
2007-09-27 20:31:00,163.685,163.69,163.675,163.68,490500004.0
2007-09-27 20:32:00,163.68,163.68,163.655,163.66,1368199996.0
2007-09-27 20:33:00,163.66,163.67,163.64,163.66,724999995.0
2007-09-27 20:34:00,163.66,163.67,163.65,163.67,441399998.0
2007-09-27 20:35:00,163.67,163.67,163.66,163.665,264700003.0
2007-09-27 20:36:00,163.665,163.665,163.64,163.645,1369599985.0
2007-09-27 20:37:00,163.65,163.655,163.635,163.64,525599992.0
2007-09-27 20:38:00,163.64,163.64,163.615,163.615,485600001.0
2007-09-27 20:39:00,163.62,163.625,163.61,163.61,309200003.0
2007-09-27 20:40:00,163.61,163.61,163.55,163.56,1120799982.0
2007-09-27 20:41:00,163.57,163.6,163.57,163.6,1120799982.0
2007-09-27 20:42:00,163.6,163.62,163.575,163.575,574900007.0
2007-09-27 20:43:00,163.575,163.62,163.57,163.605,674400001.0
2007-09-27 20:44:00,163.605,163.62,163.545,163.545,997950011.0
2007-09-27 20:45:00,163.545,163.58,163.525,163.575,1546499982.0
2007-09-27 20:46:00,163.575,163.58,163.56,163.57,1244099998.0
2007-09-27 20:47:00,163.57,163.58,163.535,163.535,898899998.0
2007-09-27 20:48:00,163.535,163.57,163.535,163.57,1409449993.0
2007-09-27 20:49:00,163.57,163.58,163.56,163.58,582400002.0
2007-09-27 20:50:00,163.58,163.6,163.58,163.6,737699995.0
2007-09-27 20:51:00,163.6,163.61,163.595,163.595,809699998.0
2007-09-27 20:52:00,163.6,163.6,163.585,163.6,430300004.0
2007-09-27 20:53:00,163.6,163.67,163.6,163.665,1532799994.0
2007-09-27 20:54:00,163.67,163.67,163.63,163.645,918600001.0
2007-09-27 20:55:00,163.645,163.645,163.62,163.63,473000000.0
2007-09-27 20:56:00,163.63,163.65,163.63,163.635,1015599996.0
2007-09-27 20:57:00,163.635,163.67,163.62,163.66,2101500013.0
2007-09-27 20:58:00,163.665,163.69,163.66,163.69,661099999.0
2007-09-27 20:59:00,163.69,163.695,163.67,163.69,1220700000.0
2007-09-27 21:00:00,163.69,163.69,163.665,163.67,1643399974.0
2007-09-27 21:01:00,163.67,163.67,163.635,163.65,1811299998.0
2007-09-27 21:02:00,163.65,163.65,163.62,163.62,1232500007.0
2007-09-27 21:03:00,163.61,163.65,163.61,163.64,267999993.0
2007-09-27 21:04:00,163.64,163.65,163.64,163.64,267999993.0
2007-09-27 21:05:00,163.64,163.64,163.61,163.61,450600001.0
2007-09-27 21:06:00,163.615,163.62,163.61,163.615,134699996.0
2007-09-27 21:07:00,163.61,163.62,163.61,163.62,382399991.0
2007-09-27 21:08:00,163.615,163.62,163.615,163.62,208600000.0
2007-09-27 21:09:00,163.62,163.63,163.585,163.59,1964199986.0
2007-09-27 21:10:00,163.6,163.615,163.595,163.595,1213199990.0
2007-09-27 21:11:00,163.595,163.595,163.585,163.585,113599999.0
2007-09-27 21:12:00,163.585,163.64,163.56,163.63,1768599989.0
2007-09-27 21:13:00,163.625,163.65,163.625,163.64,385099994.0
2007-09-27 21:14:00,163.64,163.64,163.62,163.63,913600002.0
2007-09-27 21:15:00,163.63,163.66,163.625,163.63,793099998.0
2007-09-27 21:16:00,163.63,163.63,163.575,163.575,1095999991.0
2007-09-27 21:17:00,163.58,163.58,163.565,163.565,198700000.0
2007-09-27 21:18:00,163.57,163.59,163.57,163.575,708699992.0
2007-09-27 21:19:00,163.575,163.59,163.57,163.59,307199998.0
2007-09-27 21:20:00,163.59,163.625,163.59,163.61,806399998.0
2007-09-27 21:21:00,163.62,163.62,163.59,163.595,639699994.0
2007-09-27 21:22:00,163.595,163.6,163.585,163.6,108800001.0
2007-09-27 21:23:00,163.595,163.6,163.58,163.58,393099994.0
2007-09-27 21:24:00,163.585,163.625,163.575,163.615,1482199997.0
2007-09-27 21:25:00,163.615,163.64,163.61,163.62,811999995.0
2007-09-27 21:26:00,163.62,163.64,163.615,163.615,1006100009.0
2007-09-27 21:27:00,163.615,163.62,163.585,163.595,926600000.0
2007-09-27 21:28:00,163.595,163.63,163.595,163.615,786599993.0
2007-09-27 21:29:00,163.615,163.62,163.59,163.61,774299998.0
2007-09-27 21:30:00,163.61,163.62,163.61,163.61,198400000.0
2007-09-27 21:31:00,163.61,163.62,163.605,163.615,421900002.0
2007-09-27 21:32:00,163.615,163.62,163.58,163.62,986599998.0
2007-09-27 21:33:00,163.62,163.62,163.61,163.615,200599999.0
2007-09-27 21:34:00,163.615,163.615,163.59,163.59,213600003.0
2007-09-27 21:35:00,163.59,163.6,163.575,163.6,901699994.0
2007-09-27 21:36:00,163.6,163.61,163.595,163.61,245900002.0
2007-09-27 21:37:00,163.61,163.61,163.585,163.595,490200007.0
2007-09-27 21:38:00,163.595,163.62,163.595,163.615,721299998.0
2007-09-27 21:39:00,163.615,163.62,163.595,163.595,447499994.0
2007-09-27 21:40:00,163.6,163.605,163.59,163.59,237100001.0
2007-09-27 21:41:00,163.59,163.62,163.58,163.61,938800002.0
2007-09-27 21:42:00,163.61,163.62,163.605,163.605,154900001.0
2007-09-27 21:43:00,163.61,163.64,163.61,163.635,918399987.0
2007-09-27 21:44:00,163.635,163.65,163.63,163.645,344799997.0
2007-09-27 21:45:00,163.645,163.67,163.635,163.645,645399995.0
2007-09-27 21:46:00,163.645,163.645,163.625,163.63,331599998.0
2007-09-27 21:47:00,163.635,163.66,163.635,163.655,680700003.0
2007-09-27 21:48:00,163.66,163.67,163.65,163.65,361299995.0
2007-09-27 21:49:00,163.65,163.66,163.65,163.65,307100001.0
2007-09-27 21:50:00,163.65,163.655,163.645,163.655,298799992.0
2007-09-27 21:51:00,163.655,163.655,163.63,163.63,156800000.0
2007-09-27 21:52:00,163.63,163.64,163.615,163.63,449199996.0
2007-09-27 21:53:00,163.63,163.64,163.61,163.64,521300000.0
2007-09-27 21:54:00,163.64,163.65,163.59,163.59,1030700000.0
2007-09-27 21:55:00,163.59,163.61,163.585,163.6,597100002.0
2007-09-27 21:56:00,163.6,163.6,163.59,163.59,290399999.0
2007-09-27 21:57:00,163.59,163.59,163.57,163.57,785699998.0
2007-09-27 21:58:00,163.57,163.57,163.555,163.57,430299996.0
2007-09-27 21:59:00,163.57,163.57,163.54,163.56,873999987.0
2007-09-27 22:00:00,163.555,163.58,163.555,163.565,688199994.0
2007-09-27 22:01:00,163.57,163.57,163.56,163.565,93000000.0
2007-09-27 22:02:00,163.57,163.61,163.57,163.61,587200001.0
2007-09-27 22:03:00,163.61,163.62,163.6,163.62,501599996.0
2007-09-27 22:04:00,163.62,163.64,163.615,163.635,716799994.0
2007-09-27 22:05:00,163.63,163.66,163.63,163.66,555200000.0
2007-09-27 22:06:00,163.66,163.66,163.645,163.65,345700005.0
2007-09-27 22:07:00,163.65,163.65,163.645,163.645,24800000.0
2007-09-27 22:08:00,163.645,163.67,163.645,163.66,832299992.0
2007-09-27 22:09:00,163.67,163.67,163.645,163.645,465400001.0
2007-09-27 22:10:00,163.65,163.67,163.645,163.67,208200004.0
2007-09-27 22:11:00,163.665,163.665,163.645,163.655,222399997.0
2007-09-27 22:12:00,163.655,163.665,163.655,163.655,357600005.0
2007-09-27 22:13:00,163.65,163.67,163.645,163.65,409300001.0
2007-09-27 22:14:00,163.65,163.65,163.64,163.64,128800000.0
2007-09-27 22:15:00,163.65,163.65,163.65,163.65,40000000.0
2007-09-27 22:16:00,163.645,163.645,163.64,163.64,74400000.0
2007-09-27 22:17:00,163.64,163.64,163.595,163.61,421899998.0
2007-09-27 22:18:00,163.615,163.63,163.61,163.62,185200000.0
2007-09-27 22:19:00,163.615,163.62,163.61,163.61,199999998.0
2007-09-27 22:20:00,163.61,163.61,163.58,163.585,266399995.0
2007-09-27 22:21:00,163.58,163.59,163.525,163.55,825600008.0
2007-09-27 22:22:00,163.55,163.555,163.55,163.555,221199996.0
2007-09-27 22:23:00,163.555,163.575,163.555,163.56,298900003.0
2007-09-27 22:24:00,163.56,163.58,163.555,163.56,475299996.0
2007-09-27 22:25:00,163.555,163.555,163.52,163.53,281500002.0
2007-09-27 22:26:00,163.53,163.535,163.525,163.525,117600000.0
2007-09-27 22:27:00,163.525,163.525,163.525,163.525,2400000.0
2007-09-27 22:28:00,163.525,163.525,163.525,163.525,19200000.0
2007-09-27 22:29:00,163.525,163.595,163.525,163.57,367999999.0
2007-09-27 22:30:00,163.57,163.585,163.57,163.575,1248299986.0
2007-09-27 22:31:00,163.58,163.58,163.555,163.555,161600002.0
2007-09-27 22:32:00,163.555,163.555,163.525,163.53,102400000.0
2007-09-27 22:33:00,163.53,163.535,163.5,163.525,352400003.0
2007-09-27 22:34:00,163.525,163.54,163.515,163.525,271200000.0
2007-09-27 22:35:00,163.525,163.54,163.51,163.54,258000000.0
2007-09-27 22:36:00,163.535,163.55,163.535,163.54,569799995.0
2007-09-27 22:37:00,163.535,163.545,163.51,163.535,587900001.0
2007-09-27 22:38:00,163.535,163.545,163.535,163.54,320800001.0
2007-09-27 22:39:00,163.535,163.54,163.535,163.535,246200001.0
2007-09-27 22:40:00,163.535,163.545,163.535,163.535,362400008.0
2007-09-27 22:41:00,163.535,163.55,163.535,163.545,75400000.0
2007-09-27 22:42:00,163.545,163.595,163.545,163.59,567499998.0
2007-09-27 22:43:00,163.59,163.6,163.515,163.555,525600002.0
2007-09-27 22:44:00,163.56,163.565,163.56,163.565,78399999.0
2007-09-27 22:45:00,163.565,163.565,163.545,163.545,418299997.0
2007-09-27 22:46:00,163.555,163.555,163.55,163.55,33600000.0
2007-09-27 22:47:00,163.55,163.57,163.545,163.555,132800001.0
2007-09-27 22:48:00,163.555,163.57,163.55,163.56,402299999.0
2007-09-27 22:49:00,163.56,163.575,163.55,163.55,323199995.0
2007-09-27 22:50:00,163.55,163.56,163.535,163.555,105600000.0
2007-09-27 22:51:00,163.545,163.56,163.535,163.545,218299997.0
2007-09-27 22:52:00,163.55,163.57,163.55,163.555,56800000.0
2007-09-27 22:53:00,163.555,163.555,163.535,163.545,188800000.0
2007-09-27 22:54:00,163.55,163.57,163.545,163.57,84800000.0
2007-09-27 22:55:00,163.57,163.57,163.54,163.555,56800000.0
2007-09-27 22:56:00,163.54,163.555,163.54,163.54,51200000.0
2007-09-27 22:57:00,163.55,163.555,163.545,163.545,22400000.0
2007-09-27 22:58:00,163.55,163.57,163.55,163.57,50400000.0
2007-09-27 22:59:00,163.58,163.64,163.56,163.56,363700000.0
2007-09-27 23:00:00,163.62,163.64,163.58,163.59,351399999.0
2007-09-27 23:01:00,163.61,163.63,163.6,163.62,84100000.0
2007-09-27 23:02:00,163.61,163.64,163.58,163.64,267400000.0
2007-09-27 23:03:00,163.61,163.66,163.59,163.65,290500000.0
2007-09-27 23:04:00,163.65,163.65,163.58,163.6,189800000.0
2007-09-27 23:05:00,163.63,163.63,163.62,163.63,39700000.0
2007-09-27 23:06:00,163.62,163.63,163.61,163.62,148800000.0
2007-09-27 23:07:00,163.6,163.62,163.6,163.62,43900000.0
2007-09-27 23:08:00,163.62,163.64,163.59,163.63,228300000.0
2007-09-27 23:09:00,163.64,163.66,163.62,163.66,119400000.0
2007-09-27 23:10:00,163.64,163.67,163.64,163.67,207400000.0
2007-09-27 23:11:00,163.67,163.67,163.65,163.67,168500000.0
2007-09-27 23:12:00,163.68,163.68,163.67,163.67,79700000.0
2007-09-27 23:13:00,163.68,163.695,163.64,163.68,241400002.0
2007-09-27 23:14:00,163.685,163.735,163.66,163.665,237500000.0
2007-09-27 23:15:00,163.665,163.705,163.63,163.675,293000002.0
2007-09-27 23:16:00,163.68,163.685,163.625,163.635,194500001.0
2007-09-27 23:17:00,163.635,163.635,163.625,163.625,1600000.0
2007-09-27 23:18:00,163.62,163.645,163.6,163.615,94400000.0
2007-09-27 23:19:00,163.62,163.625,163.595,163.615,50400000.0
2007-09-27 23:20:00,163.62,163.625,163.615,163.615,17600000.0
2007-09-27 23:21:00,163.615,163.615,163.605,163.605,1600000.0
2007-09-27 23:22:00,163.605,163.605,163.575,163.575,16800000.0
2007-09-27 23:23:00,163.58,163.585,163.58,163.585,34400000.0
2007-09-27 23:24:00,163.585,163.59,163.575,163.58,68800000.0
2007-09-27 23:25:00,163.58,163.585,163.575,163.575,26400000.0
2007-09-27 23:26:00,163.575,163.575,163.555,163.555,97600000.0
2007-09-27 23:27:00,163.56,163.56,163.55,163.56,105600000.0
2007-09-27 23:28:00,163.56,163.565,163.525,163.525,76800000.0
2007-09-27 23:29:00,163.525,163.53,163.51,163.51,169300002.0
2007-09-27 23:30:00,163.51,163.525,163.51,163.525,247200000.0
2007-09-27 23:31:00,163.53,163.54,163.53,163.535,66400000.0
2007-09-27 23:32:00,163.535,163.535,163.525,163.53,33600000.0
2007-09-27 23:33:00,163.53,163.535,163.52,163.53,131199998.0
2007-09-27 23:34:00,163.53,163.53,163.495,163.505,128800000.0
2007-09-27 23:35:00,163.505,163.505,163.495,163.495,3200000.0
2007-09-27 23:38:00,163.5,163.515,163.495,163.515,26400000.0
2007-09-27 23:39:00,163.55,163.565,163.55,163.555,36000000.0
2007-09-27 23:40:00,163.555,163.555,163.52,163.555,49600000.0
2007-09-27 23:42:00,163.555,163.555,163.555,163.555,800000.0
2007-09-27 23:43:00,163.555,163.555,163.52,163.525,53300000.0
2007-09-27 23:44:00,163.525,163.525,163.47,163.48,218799998.0
2007-09-27 23:45:00,163.485,163.495,163.47,163.47,92799999.0
2007-09-27 23:46:00,163.47,163.485,163.465,163.47,415699999.0
2007-09-27 23:47:00,163.48,163.505,163.475,163.505,87999999.0
2007-09-27 23:48:00,163.505,163.525,163.495,163.52,163699999.0
2007-09-27 23:49:00,163.515,163.525,163.505,163.505,24800000.0
2007-09-27 23:50:00,163.51,163.515,163.51,163.515,4800000.0
2007-09-27 23:51:00,163.515,163.525,163.51,163.51,94400000.0
2007-09-27 23:52:00,163.51,163.525,163.5,163.505,149600000.0
2007-09-27 23:53:00,163.51,163.525,163.51,163.52,42400000.0
2007-09-27 23:54:00,163.525,163.525,163.515,163.515,4000000.0
2007-09-27 23:55:00,163.525,163.525,163.525,163.525,4800000.0
2007-09-27 23:56:00,163.525,163.575,163.52,163.53,197100002.0
2007-09-27 23:57:00,163.525,163.525,163.515,163.515,6400000.0
2007-09-27 23:58:00,163.515,163.515,163.495,163.505,98400001.0
2007-09-27 23:59:00,163.505,163.505,163.505,163.505,10400000.0
2007-09-28 00:00:00,163.505,163.515,163.505,163.505,13600000.0
2007-09-28 00:01:00,163.505,163.515,163.505,163.515,14400000.0
2007-09-28 00:02:00,163.505,163.535,163.5,163.535,116400001.0
2007-09-28 00:03:00,163.55,163.55,163.52,163.52,22400000.0
2007-09-28 00:04:00,163.52,163.525,163.52,163.52,92400000.0
2007-09-28 00:05:00,163.52,163.525,163.52,163.525,16400000.0
2007-09-28 00:07:00,163.525,163.525,163.525,163.525,5600000.0
2007-09-28 00:08:00,163.515,163.525,163.515,163.525,20800000.0
2007-09-28 00:09:00,163.525,163.535,163.52,163.52,145700000.0
2007-09-28 00:10:00,163.54,163.57,163.54,163.555,154500002.0
2007-09-28 00:11:00,163.555,163.555,163.535,163.545,22400000.0
2007-09-28 00:12:00,163.545,163.545,163.495,163.495,95500000.0
2007-09-28 00:13:00,163.5,163.5,163.485,163.485,27700000.0
2007-09-28 00:14:00,163.495,163.505,163.485,163.505,216400005.0
2007-09-28 00:15:00,163.5,163.515,163.495,163.515,356399999.0
2007-09-28 00:16:00,163.525,163.525,163.525,163.525,800000.0
2007-09-28 00:17:00,163.525,163.525,163.515,163.515,9600000.0
2007-09-28 00:18:00,163.525,163.535,163.515,163.525,56800000.0
2007-09-28 00:19:00,163.52,163.545,163.52,163.545,40800000.0
2007-09-28 00:20:00,163.55,163.575,163.55,163.565,88000000.0
2007-09-28 00:21:00,163.56,163.585,163.56,163.58,409499997.0
2007-09-28 00:22:00,163.58,163.585,163.575,163.585,64400000.0
2007-09-28 00:24:00,163.585,163.605,163.575,163.585,466899993.0
2007-09-28 00:25:00,163.575,163.585,163.575,163.575,6400000.0
2007-09-28 00:26:00,163.58,163.585,163.575,163.585,28800000.0
2007-09-28 00:27:00,163.595,163.595,163.595,163.595,800000.0
2007-09-28 00:28:00,163.595,163.595,163.58,163.58,17600000.0
2007-09-28 00:29:00,163.595,163.61,163.595,163.61,32000000.0
2007-09-28 00:30:00,163.61,163.635,163.61,163.625,573100003.0
2007-09-28 00:31:00,163.625,163.63,163.615,163.62,284099996.0
2007-09-28 00:32:00,163.625,163.63,163.625,163.625,43500000.0
2007-09-28 00:33:00,163.625,163.63,163.625,163.63,124799996.0
2007-09-28 00:34:00,163.64,163.64,163.62,163.63,289099998.0
2007-09-28 00:35:00,163.63,163.63,163.63,163.63,53600000.0
2007-09-28 00:36:00,163.63,163.635,163.625,163.63,333900000.0
2007-09-28 00:37:00,163.63,163.63,163.63,163.63,12800000.0
2007-09-28 00:38:00,163.63,163.635,163.625,163.625,118400001.0
2007-09-28 00:39:00,163.64,163.64,163.64,163.64,4000000.0
2007-09-28 00:40:00,163.64,163.64,163.62,163.62,48000000.0
2007-09-28 00:41:00,163.615,163.62,163.6,163.605,121999999.0
2007-09-28 00:42:00,163.61,163.61,163.61,163.61,393699998.0
2007-09-28 00:43:00,163.62,163.62,163.61,163.61,393699998.0
2007-09-28 00:44:00,163.605,163.605,163.58,163.58,393699998.0
2007-09-28 00:45:00,163.575,163.58,163.54,163.565,465094378.0
2007-09-28 00:46:00,163.565,163.57,163.535,163.565,825796275.0
2007-09-28 00:47:00,163.57,163.59,163.57,163.58,360798157.0
2007-09-28 00:48:00,163.58,163.59,163.535,163.535,846900000.0
2007-09-28 00:49:00,163.535,163.545,163.495,163.52,627799996.0
2007-09-28 00:50:00,163.52,163.53,163.505,163.525,145097399.0
2007-09-28 00:51:00,163.52,163.53,163.505,163.505,199400001.0
2007-09-28 00:52:00,163.505,163.52,163.5,163.5,147298267.0
2007-09-28 00:53:00,163.5,163.505,163.5,163.5,434800016.0
2007-09-28 00:54:00,163.495,163.52,163.495,163.505,211198264.0
2007-09-28 00:55:00,163.51,163.515,163.505,163.505,36000000.0
2007-09-28 00:56:00,163.505,163.52,163.505,163.51,147199999.0
2007-09-28 00:57:00,163.51,163.56,163.505,163.56,528385164.0
2007-09-28 00:58:00,163.56,163.56,163.52,163.545,609399996.0
2007-09-28 00:59:00,163.55,163.55,163.54,163.54,267399994.0
2007-09-28 01:00:00,163.525,163.525,163.515,163.52,44800000.0
2007-09-28 01:01:00,163.515,163.52,163.495,163.5,592599997.0
2007-09-28 01:02:00,163.505,163.505,163.46,163.475,1144700001.0
2007-09-28 01:03:00,163.48,163.5,163.465,163.485,289700027.0
2007-09-28 01:04:00,163.485,163.5,163.46,163.475,498400001.0
2007-09-28 01:05:00,163.47,163.47,163.47,163.47,76400000.0
2007-09-28 01:06:00,163.47,163.51,163.47,163.51,823000003.0
2007-09-28 01:07:00,163.51,163.55,163.5,163.52,2076900011.0
2007-09-28 01:08:00,163.53,163.53,163.49,163.51,1410499993.0
2007-09-28 01:09:00,163.51,163.54,163.51,163.54,556799999.0
2007-09-28 01:10:00,163.54,163.54,163.525,163.525,352199997.0
2007-09-28 01:11:00,163.53,163.55,163.53,163.55,390700010.0
2007-09-28 01:12:00,163.55,163.57,163.55,163.56,169300000.0
2007-09-28 01:13:00,163.56,163.56,163.54,163.55,295900000.0
2007-09-28 01:14:00,163.55,163.55,163.53,163.53,443800003.0
2007-09-28 01:15:00,163.53,163.54,163.51,163.51,211500000.0
2007-09-28 01:16:00,163.51,163.515,163.505,163.51,188000000.0
2007-09-28 01:17:00,163.515,163.53,163.505,163.525,292000001.0
2007-09-28 01:18:00,163.525,163.56,163.525,163.55,700400001.0
2007-09-28 01:19:00,163.55,163.55,163.55,163.55,104000000.0
2007-09-28 01:20:00,163.55,163.55,163.54,163.54,207599999.0
2007-09-28 01:21:00,163.54,163.555,163.54,163.555,229200000.0
2007-09-28 01:22:00,163.555,163.555,163.525,163.525,166500000.0
2007-09-28 01:23:00,163.525,163.525,163.515,163.515,222400000.0
2007-09-28 01:24:00,163.515,163.515,163.5,163.51,366400001.0
2007-09-28 01:25:00,163.52,163.53,163.505,163.53,296200000.0
2007-09-28 01:26:00,163.53,163.53,163.5,163.5,783100001.0
2007-09-28 01:27:00,163.5,163.51,163.43,163.46,1249099999.0
2007-09-28 01:28:00,163.455,163.48,163.43,163.445,648000000.0
2007-09-28 01:29:00,163.445,163.5,163.44,163.47,911700000.0
2007-09-28 01:30:00,163.49,163.57,163.49,163.51,887099990.0
2007-09-28 01:31:00,163.505,163.51,163.49,163.49,887099990.0
2007-09-28 01:32:00,163.495,163.575,163.485,163.565,1136699994.0
2007-09-28 01:33:00,163.56,163.56,163.525,163.535,913600003.0
2007-09-28 01:34:00,163.54,163.54,163.54,163.54,215999991.0
2007-09-28 01:35:00,163.54,163.54,163.495,163.495,709099989.0
2007-09-28 01:36:00,163.495,163.495,163.455,163.465,1055700001.0
2007-09-28 01:37:00,163.47,163.475,163.465,163.475,141499994.0
2007-09-28 01:38:00,163.475,163.495,163.465,163.495,117899999.0
2007-09-28 01:39:00,163.495,163.5,163.495,163.5,160199999.0
2007-09-28 01:40:00,163.5,163.525,163.5,163.525,665300002.0
2007-09-28 01:41:00,163.525,163.525,163.5,163.5,199800000.0
2007-09-28 01:42:00,163.5,163.535,163.5,163.535,737599996.0
2007-09-28 01:43:00,163.53,163.57,163.525,163.535,682100001.0
2007-09-28 01:44:00,163.54,163.57,163.54,163.55,654600000.0
2007-09-28 01:45:00,163.555,163.59,163.555,163.58,242500000.0
2007-09-28 01:46:00,163.58,163.6,163.575,163.58,255300000.0
2007-09-28 01:47:00,163.59,163.59,163.575,163.59,580299999.0
2007-09-28 01:48:00,163.59,163.59,163.59,163.59,53700000.0
2007-09-28 01:49:00,163.59,163.59,163.575,163.58,299900000.0
2007-09-28 01:50:00,163.58,163.59,163.53,163.585,705799995.0
2007-09-28 01:51:00,163.6,163.62,163.59,163.595,1127500002.0
2007-09-28 01:52:00,163.595,163.66,163.595,163.625,813700006.0
2007-09-28 01:53:00,163.625,163.645,163.615,163.615,401700001.0
2007-09-28 01:54:00,163.615,163.615,163.575,163.6,346699999.0
2007-09-28 01:55:00,163.6,163.605,163.58,163.58,522100002.0
2007-09-28 01:56:00,163.58,163.58,163.56,163.575,483699990.0
2007-09-28 01:57:00,163.575,163.585,163.56,163.57,329000001.0
2007-09-28 01:58:00,163.57,163.585,163.555,163.585,664299997.0
2007-09-28 01:59:00,163.585,163.585,163.545,163.545,353799999.0
2007-09-28 02:00:00,163.54,163.585,163.54,163.58,262699998.0
2007-09-28 02:01:00,163.58,163.585,163.575,163.585,202299999.0
2007-09-28 02:02:00,163.585,163.585,163.55,163.55,474199991.0
2007-09-28 02:03:00,163.56,163.565,163.555,163.555,391100003.0
2007-09-28 02:04:00,163.56,163.59,163.56,163.565,421199993.0
2007-09-28 02:05:00,163.57,163.57,163.57,163.57,338099997.0
2007-09-28 02:06:00,163.57,163.58,163.565,163.57,222500004.0
2007-09-28 02:07:00,163.57,163.59,163.565,163.58,373300001.0
2007-09-28 02:08:00,163.58,163.6,163.58,163.6,553699998.0
2007-09-28 02:09:00,163.6,163.605,163.585,163.595,321000001.0
2007-09-28 02:10:00,163.6,163.605,163.58,163.585,670800003.0
2007-09-28 02:11:00,163.59,163.605,163.585,163.585,152300000.0
2007-09-28 02:12:00,163.59,163.605,163.58,163.6,459700003.0
2007-09-28 02:13:00,163.595,163.63,163.595,163.63,889500003.0
2007-09-28 02:14:00,163.63,163.66,163.63,163.635,921199988.0
2007-09-28 02:15:00,163.64,163.65,163.635,163.64,540500000.0
2007-09-28 02:16:00,163.64,163.645,163.635,163.64,322000002.0
2007-09-28 02:17:00,163.64,163.64,163.625,163.625,50200000.0
2007-09-28 02:18:00,163.625,163.625,163.615,163.615,9800000.0
2007-09-28 02:19:00,163.615,163.62,163.605,163.62,150400000.0
2007-09-28 02:20:00,163.62,163.625,163.62,163.625,234000004.0
2007-09-28 02:21:00,163.625,163.625,163.6,163.6,318099999.0
2007-09-28 02:22:00,163.6,163.6,163.54,163.55,1259099994.0
2007-09-28 02:23:00,163.55,163.55,163.5,163.51,614499995.0
2007-09-28 02:24:00,163.52,163.6,163.515,163.58,723600009.0
2007-09-28 02:25:00,163.57,163.58,163.545,163.545,1529300007.0
2007-09-28 02:26:00,163.54,163.56,163.535,163.54,1037300007.0
2007-09-28 02:27:00,163.545,163.545,163.53,163.54,673900002.0
2007-09-28 02:28:00,163.54,163.545,163.53,163.53,247600001.0
2007-09-28 02:29:00,163.53,163.54,163.525,163.53,433300000.0
2007-09-28 02:30:00,163.53,163.535,163.52,163.52,376000007.0
2007-09-28 02:31:00,163.52,163.53,163.5,163.525,542300000.0
2007-09-28 02:32:00,163.525,163.53,163.52,163.52,430000001.0
2007-09-28 02:33:00,163.53,163.54,163.52,163.53,397699996.0
2007-09-28 02:34:00,163.53,163.53,163.525,163.525,42300000.0
2007-09-28 02:35:00,163.53,163.54,163.525,163.54,426200001.0
2007-09-28 02:36:00,163.535,163.54,163.535,163.54,124300000.0
2007-09-28 02:37:00,163.54,163.56,163.54,163.56,234200000.0
2007-09-28 02:38:00,163.56,163.57,163.55,163.56,522399995.0
2007-09-28 02:39:00,163.56,163.56,163.55,163.56,559099996.0
2007-09-28 02:40:00,163.56,163.57,163.56,163.56,468500001.0
2007-09-28 02:41:00,163.56,163.57,163.54,163.56,1171500008.0
2007-09-28 02:42:00,163.56,163.57,163.545,163.55,1054199999.0
2007-09-28 02:43:00,163.55,163.57,163.545,163.56,1663700009.0
2007-09-28 02:44:00,163.55,163.56,163.55,163.56,916000005.0
2007-09-28 02:45:00,163.56,163.565,163.555,163.56,898199994.0
2007-09-28 02:46:00,163.56,163.58,163.555,163.56,982799996.0
2007-09-28 02:47:00,163.57,163.57,163.55,163.55,2092499981.0
2007-09-28 02:48:00,163.55,163.55,163.52,163.525,1035299997.0
2007-09-28 02:49:00,163.53,163.53,163.46,163.47,1224099992.0
2007-09-28 02:50:00,163.47,163.475,163.415,163.45,2124499988.0
2007-09-28 02:51:00,163.45,163.46,163.43,163.44,1593499996.0
2007-09-28 02:52:00,163.44,163.44,163.4,163.42,1341000000.0
2007-09-28 02:53:00,163.42,163.43,163.4,163.4,837499991.0
2007-09-28 02:54:00,163.41,163.42,163.3,163.3,1520000002.0
2007-09-28 02:55:00,163.29,163.36,163.29,163.35,1520000002.0
2007-09-28 02:56:00,163.35,163.38,163.345,163.37,1520000002.0
2007-09-28 02:57:00,163.37,163.405,163.36,163.405,2050600009.0
2007-09-28 02:58:00,163.41,163.44,163.405,163.41,1305899996.0
2007-09-28 02:59:00,163.4,163.42,163.27,163.34,2024300000.0
2007-09-28 03:00:00,163.33,163.34,163.26,163.28,2024300000.0
2007-09-28 03:01:00,163.285,163.32,163.27,163.305,2024300000.0
2007-09-28 03:02:00,163.3,163.325,163.26,163.285,2052399995.0
2007-09-28 03:03:00,163.27,163.3,163.23,163.3,1855699992.0
2007-09-28 03:04:00,163.3,163.3,163.235,163.24,1855699992.0
2007-09-28 03:05:00,163.235,163.32,163.235,163.31,1713499999.0
2007-09-28 03:06:00,163.315,163.355,163.3,163.335,889199996.0
2007-09-28 03:07:00,163.34,163.37,163.315,163.355,588199999.0
2007-09-28 03:08:00,163.355,163.38,163.345,163.38,615499999.0
2007-09-28 03:09:00,163.38,163.41,163.38,163.405,857100001.0
2007-09-28 03:10:00,163.405,163.44,163.4,163.42,495000000.0
2007-09-28 03:11:00,163.42,163.425,163.4,163.405,1010900007.0
2007-09-28 03:12:00,163.405,163.41,163.385,163.395,777299994.0
2007-09-28 03:13:00,163.39,163.395,163.32,163.335,1185000009.0
2007-09-28 03:14:00,163.35,163.37,163.25,163.29,1629899992.0
2007-09-28 03:15:00,163.3,163.305,163.23,163.275,1629899992.0
2007-09-28 03:16:00,163.275,163.3,163.22,163.235,1239700002.0
2007-09-28 03:17:00,163.235,163.29,163.225,163.285,1418399998.0
2007-09-28 03:18:00,163.29,163.3,163.25,163.25,313199999.0
2007-09-28 03:19:00,163.25,163.27,163.22,163.25,1640999996.0
2007-09-28 03:20:00,163.25,163.29,163.225,163.25,1076400004.0
2007-09-28 03:21:00,163.245,163.28,163.245,163.265,1945099981.0
2007-09-28 03:22:00,163.265,163.265,163.225,163.225,524299999.0
2007-09-28 03:23:00,163.22,163.24,163.155,163.155,1089699995.0
2007-09-28 03:24:00,163.155,163.17,163.09,163.09,1463399999.0
2007-09-28 03:25:00,163.08,163.08,162.97,162.99,2140900003.0
2007-09-28 03:26:00,163.0,163.04,162.975,163.015,2140900003.0
2007-09-28 03:27:00,163.015,163.05,163.0,163.0,2145400000.0
2007-09-28 03:28:00,163.01,163.01,162.97,162.97,961899999.0
2007-09-28 03:29:00,162.98,162.99,162.93,162.93,961899999.0
2007-09-28 03:30:00,162.92,162.92,162.8,162.82,961899999.0
2007-09-28 03:31:00,162.82,162.85,162.8,162.83,1379399998.0
2007-09-28 03:32:00,162.83,162.885,162.825,162.87,930499997.0
2007-09-28 03:33:00,162.89,162.92,162.84,162.86,2121200011.0
2007-09-28 03:34:00,162.85,162.86,162.83,162.85,2121200011.0
2007-09-28 03:35:00,162.85,162.87,162.85,162.87,1216799998.0
2007-09-28 03:36:00,162.87,162.9,162.86,162.885,1343300007.0
2007-09-28 03:37:00,162.89,162.89,162.795,162.795,1715493018.0
2007-09-28 03:38:00,162.76,162.77,162.68,162.75,1755399989.0
2007-09-28 03:39:00,162.735,162.835,162.72,162.83,1755399989.0
2007-09-28 03:40:00,162.83,162.83,162.75,162.75,1600599997.0
2007-09-28 03:41:00,162.75,162.83,162.74,162.825,1159399993.0
2007-09-28 03:42:00,162.825,162.825,162.78,162.795,1430400002.0
2007-09-28 03:43:00,162.785,162.87,162.785,162.865,1254300000.0
2007-09-28 03:44:00,162.865,162.88,162.855,162.875,997500000.0
2007-09-28 03:45:00,162.86,162.92,162.86,162.915,1704499989.0
2007-09-28 03:46:00,162.92,162.92,162.86,162.9,1563699984.0
2007-09-28 03:47:00,162.905,162.905,162.82,162.89,2038099995.0
2007-09-28 03:48:00,162.89,162.98,162.885,162.945,2122099993.0
2007-09-28 03:49:00,162.945,162.945,162.93,162.935,798599994.0
2007-09-28 03:50:00,162.935,162.95,162.91,162.92,334200002.0
2007-09-28 03:51:00,162.92,162.94,162.87,162.885,1335499996.0
2007-09-28 03:52:00,162.89,162.915,162.885,162.905,592300002.0
2007-09-28 03:53:00,162.905,162.975,162.905,162.95,1411500016.0
2007-09-28 03:54:00,162.955,162.99,162.945,162.965,783100002.0
2007-09-28 03:55:00,162.96,163.0,162.96,162.97,1058700008.0
2007-09-28 03:56:00,162.97,163.0,162.95,162.97,2049700002.0
2007-09-28 03:57:00,162.97,162.985,162.94,162.94,2049700002.0
2007-09-28 03:58:00,162.94,162.96,162.935,162.935,1390799993.0
2007-09-28 03:59:00,162.94,162.94,162.88,162.89,1661799991.0
2007-09-28 04:00:00,162.89,162.91,162.88,162.9,1917600020.0
2007-09-28 04:01:00,162.9,162.93,162.87,162.87,1155899993.0
2007-09-28 04:02:00,162.87,162.91,162.87,162.91,1585799992.0
2007-09-28 04:03:00,162.905,162.905,162.86,162.865,1699699994.0
2007-09-28 04:04:00,162.87,162.92,162.87,162.915,1631825004.0
2007-09-28 04:05:00,162.915,162.93,162.91,162.925,1165799996.0
2007-09-28 04:06:00,162.93,162.97,162.925,162.97,599799999.0
2007-09-28 04:07:00,162.97,162.97,162.945,162.96,842499999.0
2007-09-28 04:08:00,162.96,162.97,162.955,162.955,511400006.0
2007-09-28 04:09:00,162.96,162.965,162.955,162.955,437200002.0
2007-09-28 04:10:00,162.96,162.96,162.95,162.96,543699998.0
2007-09-28 04:11:00,162.96,162.99,162.96,162.99,501600005.0
2007-09-28 04:12:00,162.99,162.99,162.95,162.95,868399999.0
2007-09-28 04:13:00,162.95,162.965,162.935,162.94,1344800009.0
2007-09-28 04:14:00,162.945,162.945,162.87,162.92,1524100004.0
2007-09-28 04:15:00,162.915,162.95,162.915,162.935,600799999.0
2007-09-28 04:16:00,162.94,162.94,162.895,162.905,698699993.0
2007-09-28 04:17:00,162.905,162.925,162.89,162.89,1173599987.0
2007-09-28 04:18:00,162.895,162.915,162.88,162.905,553900004.0
2007-09-28 04:19:00,162.91,162.925,162.895,162.895,746199990.0
2007-09-28 04:20:00,162.9,162.925,162.9,162.915,328100002.0
2007-09-28 04:21:00,162.92,162.99,162.92,162.975,1775700008.0
2007-09-28 04:22:00,162.97,162.985,162.95,162.98,753699995.0
2007-09-28 04:23:00,162.98,163.05,162.98,163.04,1132300011.0
2007-09-28 04:24:00,163.04,163.06,163.025,163.055,1435699999.0
2007-09-28 04:25:00,163.055,163.055,163.03,163.035,843199996.0
2007-09-28 04:26:00,163.035,163.04,163.015,163.02,1748800003.0
2007-09-28 04:27:00,163.0,163.02,162.99,163.01,1116899999.0
2007-09-28 04:28:00,163.02,163.04,163.01,163.01,1116899999.0
2007-09-28 04:29:00,163.02,163.05,163.02,163.05,1116899999.0
2007-09-28 04:30:00,163.03,163.07,163.03,163.05,1116899999.0
2007-09-28 04:31:00,163.05,163.05,163.025,163.035,1116899999.0
2007-09-28 04:32:00,163.03,163.08,163.03,163.07,720600000.0
2007-09-28 04:33:00,163.065,163.115,163.065,163.105,720600000.0
2007-09-28 04:34:00,163.12,163.14,163.11,163.14,1250900001.0
2007-09-28 04:35:00,163.14,163.16,163.135,163.15,1250900001.0
2007-09-28 04:36:00,163.15,163.16,163.13,163.16,1133600004.0
2007-09-28 04:37:00,163.16,163.17,163.135,163.135,1131700012.0
2007-09-28 04:38:00,163.135,163.14,163.115,163.12,690599993.0
2007-09-28 04:39:00,163.12,163.13,163.115,163.12,739099999.0
2007-09-28 04:40:00,163.115,163.115,163.105,163.11,191300000.0
2007-09-28 04:41:00,163.11,163.11,163.1,163.11,264400000.0
2007-09-28 04:42:00,163.11,163.135,163.105,163.135,466000002.0
2007-09-28 04:43:00,163.135,163.135,163.13,163.13,424400006.0
2007-09-28 04:44:00,163.13,163.14,163.095,163.105,1083000000.0
2007-09-28 04:45:00,163.105,163.12,163.08,163.1,1744500002.0
2007-09-28 04:46:00,163.1,163.12,163.07,163.07,1106999997.0
2007-09-28 04:47:00,163.07,163.07,163.03,163.06,2101100005.0
2007-09-28 04:48:00,163.065,163.075,163.04,163.075,1162300002.0
2007-09-28 04:49:00,163.075,163.075,163.07,163.07,225200000.0
2007-09-28 04:50:00,163.07,163.08,163.06,163.065,696399999.0
2007-09-28 04:51:00,163.07,163.07,163.065,163.065,172800000.0
2007-09-28 04:52:00,163.065,163.065,163.055,163.065,133800002.0
2007-09-28 04:53:00,163.065,163.065,163.055,163.065,174099998.0
2007-09-28 04:54:00,163.065,163.095,163.055,163.095,679700009.0
2007-09-28 04:55:00,163.095,163.13,163.095,163.115,2126699980.0
2007-09-28 04:56:00,163.12,163.18,163.12,163.165,1532199996.0
2007-09-28 04:57:00,163.17,163.2,163.135,163.18,1428100003.0
2007-09-28 04:58:00,163.175,163.2,163.155,163.19,1344300011.0
2007-09-28 04:59:00,163.19,163.2,163.19,163.19,315599999.0
2007-09-28 05:00:00,163.19,163.19,163.16,163.16,1295800010.0
2007-09-28 05:01:00,163.16,163.16,163.115,163.115,473700008.0
2007-09-28 05:02:00,163.115,163.125,163.11,163.12,1554700008.0
2007-09-28 05:03:00,163.12,163.14,163.12,163.135,614799999.0
2007-09-28 05:04:00,163.14,163.16,163.135,163.16,460800005.0
2007-09-28 05:05:00,163.16,163.165,163.14,163.14,1394300014.0
2007-09-28 05:06:00,163.14,163.14,163.11,163.11,587100002.0
2007-09-28 05:07:00,163.11,163.12,163.1,163.12,823200009.0
2007-09-28 05:08:00,163.115,163.12,163.1,163.11,537299996.0
2007-09-28 05:09:00,163.11,163.12,163.09,163.1,1258500004.0
2007-09-28 05:10:00,163.1,163.11,163.1,163.105,1166800004.0
2007-09-28 05:11:00,163.1,163.11,163.1,163.105,425700007.0
2007-09-28 05:12:00,163.11,163.14,163.105,163.135,1933800007.0
2007-09-28 05:13:00,163.14,163.17,163.135,163.17,1672999991.0
2007-09-28 05:14:00,163.165,163.18,163.16,163.18,538099998.0
2007-09-28 05:15:00,163.18,163.19,163.18,163.185,226600000.0
2007-09-28 05:16:00,163.19,163.195,163.19,163.19,178100000.0
2007-09-28 05:17:00,163.19,163.19,163.175,163.18,171999997.0
2007-09-28 05:18:00,163.18,163.19,163.18,163.18,356299999.0
2007-09-28 05:19:00,163.18,163.18,163.16,163.165,360200001.0
2007-09-28 05:20:00,163.165,163.165,163.14,163.145,624299997.0
2007-09-28 05:21:00,163.145,163.15,163.14,163.15,135400000.0
2007-09-28 05:22:00,163.15,163.15,163.15,163.15,10400000.0
2007-09-28 05:23:00,163.15,163.155,163.13,163.14,217100000.0
2007-09-28 05:24:00,163.135,163.18,163.125,163.165,586599995.0
2007-09-28 05:25:00,163.165,163.17,163.155,163.155,313500006.0
2007-09-28 05:26:00,163.155,163.155,163.13,163.135,281100000.0
2007-09-28 05:27:00,163.135,163.135,163.13,163.135,21300000.0
2007-09-28 05:28:00,163.135,163.155,163.135,163.155,25000000.0
2007-09-28 05:29:00,163.155,163.155,163.15,163.15,624600000.0
2007-09-28 05:30:00,163.15,163.17,163.15,163.165,1174099995.0
2007-09-28 05:31:00,163.16,163.165,163.155,163.16,188499999.0
2007-09-28 05:32:00,163.16,163.165,163.155,163.16,223199997.0
2007-09-28 05:33:00,163.16,163.17,163.16,163.17,689600002.0
2007-09-28 05:34:00,163.165,163.23,163.165,163.23,1398000002.0
2007-09-28 05:35:00,163.225,163.25,163.215,163.24,973099996.0
2007-09-28 05:36:00,163.24,163.28,163.24,163.275,878099989.0
2007-09-28 05:37:00,163.28,163.32,163.27,163.295,1104400007.0
2007-09-28 05:38:00,163.295,163.305,163.27,163.275,730000000.0
2007-09-28 05:39:00,163.28,163.285,163.245,163.26,701599997.0
2007-09-28 05:40:00,163.26,163.265,163.245,163.25,994200009.0
2007-09-28 05:41:00,163.25,163.26,163.23,163.245,1454400003.0
2007-09-28 05:42:00,163.245,163.255,163.23,163.245,581800000.0
2007-09-28 05:43:00,163.245,163.27,163.245,163.27,721599981.0
2007-09-28 05:44:00,163.27,163.27,163.26,163.27,368399991.0
2007-09-28 05:45:00,163.27,163.28,163.26,163.28,178000000.0
2007-09-28 05:46:00,163.28,163.3,163.28,163.29,682799998.0
2007-09-28 05:47:00,163.29,163.33,163.29,163.32,1231700002.0
2007-09-28 05:48:00,163.32,163.32,163.31,163.31,664200007.0
2007-09-28 05:49:00,163.31,163.355,163.305,163.34,982499995.0
2007-09-28 05:50:00,163.34,163.4,163.335,163.38,1668200001.0
2007-09-28 05:51:00,163.38,163.38,163.355,163.37,1927699996.0
2007-09-28 05:52:00,163.37,163.39,163.36,163.38,1183499983.0
2007-09-28 05:53:00,163.38,163.38,163.32,163.36,1494599997.0
2007-09-28 05:54:00,163.36,163.375,163.335,163.335,879400000.0
2007-09-28 05:55:00,163.34,163.34,163.315,163.315,311600003.0
2007-09-28 05:56:00,163.32,163.335,163.32,163.325,492000003.0
2007-09-28 05:57:00,163.33,163.33,163.285,163.285,1031900002.0
2007-09-28 05:58:00,163.3,163.3,163.235,163.265,1698399998.0
2007-09-28 05:59:00,163.27,163.285,163.26,163.265,649400001.0
2007-09-28 06:00:00,163.27,163.275,163.255,163.26,736899995.0
2007-09-28 06:01:00,163.27,163.27,163.27,163.27,126800000.0
2007-09-28 06:02:00,163.27,163.285,163.26,163.26,837000005.0
2007-09-28 06:03:00,163.265,163.275,163.25,163.275,728200002.0
2007-09-28 06:04:00,163.275,163.295,163.27,163.295,324800004.0
2007-09-28 06:05:00,163.285,163.285,163.28,163.285,106999998.0
2007-09-28 06:06:00,163.285,163.31,163.285,163.31,1502399995.0
2007-09-28 06:07:00,163.31,163.345,163.3,163.34,1371900011.0
2007-09-28 06:08:00,163.34,163.36,163.33,163.34,1023800004.0
2007-09-28 06:09:00,163.345,163.345,163.32,163.325,1104900013.0
2007-09-28 06:10:00,163.325,163.35,163.32,163.35,1152400000.0
2007-09-28 06:11:00,163.34,163.34,163.3,163.3,684499995.0
2007-09-28 06:12:00,163.305,163.31,163.3,163.3,684499995.0
2007-09-28 06:13:00,163.31,163.325,163.3,163.315,1089800002.0
2007-09-28 06:14:00,163.32,163.32,163.3,163.3,560699995.0
2007-09-28 06:15:00,163.3,163.32,163.285,163.285,1125799989.0
2007-09-28 06:16:00,163.285,163.3,163.285,163.285,762399983.0
2007-09-28 06:17:00,163.285,163.31,163.285,163.29,710099998.0
2007-09-28 06:18:00,163.3,163.32,163.295,163.32,473499994.0
2007-09-28 06:19:00,163.32,163.32,163.29,163.305,1681699998.0
2007-09-28 06:20:00,163.305,163.305,163.295,163.3,1250499994.0
2007-09-28 06:21:00,163.295,163.3,163.295,163.3,88800000.0
2007-09-28 06:22:00,163.3,163.3,163.295,163.3,283600000.0
2007-09-28 06:23:00,163.3,163.3,163.26,163.27,1177500006.0
2007-09-28 06:24:00,163.27,163.285,163.27,163.28,1483900005.0
2007-09-28 06:25:00,163.28,163.28,163.15,163.2,1605499997.0
2007-09-28 06:26:00,163.18,163.18,163.09,163.1,1465499996.0
2007-09-28 06:27:00,163.095,163.14,163.095,163.14,1465499996.0
2007-09-28 06:28:00,163.14,163.16,163.13,163.14,1269600017.0
2007-09-28 06:29:00,163.14,163.15,163.14,163.15,728400003.0
2007-09-28 06:30:00,163.15,163.16,163.135,163.135,622699998.0
2007-09-28 06:31:00,163.14,163.14,163.1,163.115,672400000.0
2007-09-28 06:32:00,163.12,163.14,163.075,163.08,1813300006.0
2007-09-28 06:33:00,163.075,163.09,163.075,163.08,943100000.0
2007-09-28 06:34:00,163.08,163.08,163.03,163.03,1366901111.0
2007-09-28 06:35:00,163.03,163.04,163.015,163.015,698099996.0
2007-09-28 06:36:00,163.02,163.05,163.02,163.05,551099996.0
2007-09-28 06:37:00,163.05,163.11,163.05,163.11,1613701867.0
2007-09-28 06:38:00,163.1,163.1,163.055,163.06,936999997.0
2007-09-28 06:39:00,163.06,163.08,163.055,163.06,1112999982.0
2007-09-28 06:40:00,163.06,163.06,163.045,163.045,776099999.0
2007-09-28 06:41:00,163.045,163.06,163.045,163.06,828399999.0
2007-09-28 06:42:00,163.06,163.08,163.06,163.07,337199998.0
2007-09-28 06:43:00,163.07,163.08,163.065,163.07,976299999.0
2007-09-28 06:44:00,163.05,163.05,163.02,163.05,1030000007.0
2007-09-28 06:45:00,163.05,163.1,163.05,163.1,1030000007.0
2007-09-28 06:46:00,163.1,163.125,163.075,163.125,1221700005.0
2007-09-28 06:47:00,163.125,163.125,163.1,163.11,450599998.0
2007-09-28 06:48:00,163.12,163.12,163.06,163.09,583300005.0
2007-09-28 06:49:00,163.09,163.11,163.075,163.085,1008200009.0
2007-09-28 06:50:00,163.085,163.09,163.07,163.08,788699987.0
2007-09-28 06:51:00,163.08,163.095,163.075,163.085,766899996.0
2007-09-28 06:52:00,163.09,163.095,163.045,163.045,1195999992.0
2007-09-28 06:53:00,163.05,163.07,163.05,163.07,1620700000.0
2007-09-28 06:54:00,163.065,163.07,163.0,163.0,2081400007.0
2007-09-28 06:55:00,163.0,163.01,162.985,163.01,1661500000.0
2007-09-28 06:56:00,163.01,163.055,163.01,163.055,1234900004.0
2007-09-28 06:57:00,163.07,163.09,163.06,163.07,1948799998.0
2007-09-28 06:58:00,163.07,163.07,163.03,163.06,1948799998.0
2007-09-28 06:59:00,163.055,163.06,163.045,163.045,778400008.0
2007-09-28 07:00:00,163.045,163.065,163.045,163.055,1879100009.0
2007-09-28 07:01:00,163.05,163.05,163.01,163.04,1938800001.0
2007-09-28 07:02:00,163.04,163.045,163.005,163.01,1938800001.0
2007-09-28 07:03:00,163.005,163.01,162.975,162.98,589700006.0
2007-09-28 07:04:00,162.98,162.98,162.98,162.98,142400000.0
2007-09-28 07:05:00,162.98,162.99,162.975,162.98,257799998.0
2007-09-28 07:06:00,162.99,162.99,162.99,162.99,198000000.0
2007-09-28 07:07:00,162.99,162.99,162.98,162.98,142600002.0
2007-09-28 07:08:00,162.98,162.98,162.955,162.98,613199996.0
2007-09-28 07:09:00,162.98,162.98,162.97,162.975,277800006.0
2007-09-28 07:10:00,162.975,162.995,162.975,162.985,294700000.0
2007-09-28 07:11:00,162.98,163.0,162.98,162.995,94000000.0
2007-09-28 07:12:00,162.99,162.995,162.98,162.98,97800000.0
2007-09-28 07:13:00,162.985,162.985,162.98,162.985,64800000.0
2007-09-28 07:14:00,162.985,163.0,162.98,162.995,307800000.0
2007-09-28 07:15:00,162.995,163.03,162.995,163.03,744000004.0
2007-09-28 07:16:00,163.03,163.05,163.03,163.05,503600001.0
2007-09-28 07:17:00,163.05,163.05,163.03,163.03,1808300013.0
2007-09-28 07:18:00,163.03,163.03,163.03,163.03,1424599985.0
2007-09-28 07:19:00,163.04,163.04,163.02,163.03,1070800002.0
2007-09-28 07:20:00,163.03,163.03,163.02,163.02,1070800002.0
2007-09-28 07:21:00,163.02,163.03,163.015,163.03,598000001.0
2007-09-28 07:22:00,163.03,163.03,163.02,163.02,987000007.0
2007-09-28 07:23:00,163.02,163.02,162.985,163.0,1763400010.0
2007-09-28 07:24:00,162.995,163.03,162.995,163.02,1913600012.0
2007-09-28 07:25:00,163.025,163.025,163.005,163.005,298800003.0
2007-09-28 07:26:00,163.005,163.015,162.99,163.005,994399987.0
2007-09-28 07:27:00,163.005,163.015,162.995,163.01,677700006.0
2007-09-28 07:28:00,163.01,163.025,163.01,163.02,761399996.0
2007-09-28 07:29:00,163.02,163.035,163.015,163.035,1021199998.0
2007-09-28 07:30:00,163.035,163.035,163.015,163.02,388900002.0
2007-09-28 07:31:00,163.02,163.04,163.01,163.035,869299997.0
2007-09-28 07:32:00,163.035,163.04,163.02,163.025,406999995.0
2007-09-28 07:33:00,163.025,163.04,163.02,163.03,435799999.0
2007-09-28 07:34:00,163.03,163.03,163.015,163.02,584100004.0
2007-09-28 07:35:00,163.02,163.03,163.0,163.0,1146199989.0
2007-09-28 07:36:00,163.0,163.005,162.98,162.99,463899996.0
2007-09-28 07:37:00,162.99,163.015,162.98,162.995,407700004.0
2007-09-28 07:38:00,162.995,162.995,162.98,162.985,251200000.0
2007-09-28 07:39:00,162.985,163.0,162.98,162.98,662700001.0
2007-09-28 07:40:00,162.98,162.98,162.92,162.94,1255999993.0
2007-09-28 07:41:00,162.93,162.94,162.93,162.94,572899998.0
2007-09-28 07:42:00,162.94,162.96,162.93,162.95,572899998.0
2007-09-28 07:43:00,162.95,162.96,162.93,162.93,1116700012.0
2007-09-28 07:44:00,162.93,162.96,162.92,162.93,2047199997.0
2007-09-28 07:45:00,162.92,162.92,162.87,162.87,2012099994.0
2007-09-28 07:46:00,162.86,162.86,162.835,162.84,2012099994.0
2007-09-28 07:47:00,162.85,162.92,162.84,162.92,994800005.0
2007-09-28 07:48:00,162.91,162.99,162.91,162.98,994800005.0
2007-09-28 07:49:00,162.99,162.99,162.95,162.96,994800005.0
2007-09-28 07:50:00,162.96,162.96,162.94,162.96,994800005.0
2007-09-28 07:51:00,162.95,162.97,162.94,162.96,1937199989.0
2007-09-28 07:52:00,162.97,163.0,162.97,163.0,1937199989.0
2007-09-28 07:53:00,163.0,163.03,162.98,163.01,1084800015.0
2007-09-28 07:54:00,163.02,163.04,163.01,163.03,1084800015.0
2007-09-28 07:55:00,163.04,163.12,163.03,163.09,1084800015.0
2007-09-28 07:56:00,163.1,163.16,163.09,163.15,1084800015.0
2007-09-28 07:57:00,163.13,163.14,163.1,163.11,1084800015.0
2007-09-28 07:58:00,163.12,163.12,163.09,163.11,1084800015.0
2007-09-28 07:59:00,163.1,163.11,163.04,163.07,1084800015.0
2007-09-28 08:00:00,163.06,163.1,163.05,163.09,1084800015.0
2007-09-28 08:01:00,163.08,163.1,163.08,163.09,1084800015.0
2007-09-28 08:02:00,163.07,163.08,163.0,163.0,564900004.0
2007-09-28 08:03:00,162.99,163.01,162.99,162.99,564900004.0
2007-09-28 08:04:00,163.0,163.01,162.96,163.0,564900004.0
2007-09-28 08:05:00,162.99,163.04,162.99,163.03,564900004.0
2007-09-28 08:06:00,163.03,163.03,163.01,163.03,564900004.0
2007-09-28 08:07:00,163.03,163.04,163.01,163.01,1797600006.0
2007-09-28 08:08:00,163.03,163.04,163.015,163.03,1797600006.0
2007-09-28 08:09:00,163.04,163.08,163.04,163.07,1019200014.0
2007-09-28 08:10:00,163.08,163.08,163.01,163.02,1019200014.0
2007-09-28 08:11:00,163.01,163.09,162.98,163.06,1019200014.0
2007-09-28 08:12:00,163.06,163.08,163.05,163.08,1019200014.0
2007-09-28 08:13:00,163.09,163.09,163.04,163.05,1429399997.0
2007-09-28 08:14:00,163.06,163.07,163.02,163.07,1429399997.0
2007-09-28 08:15:00,163.09,163.19,163.07,163.17,1429399997.0
2007-09-28 08:16:00,163.16,163.22,163.13,163.17,1429399997.0
2007-09-28 08:17:00,163.16,163.2,163.13,163.2,1429399997.0
2007-09-28 08:18:00,163.19,163.22,163.19,163.2,1429399997.0
2007-09-28 08:19:00,163.19,163.19,163.14,163.17,1429399997.0
2007-09-28 08:20:00,163.16,163.19,163.16,163.17,1429399997.0
2007-09-28 08:21:00,163.15,163.17,163.13,163.15,1429399997.0
2007-09-28 08:22:00,163.16,163.17,163.11,163.11,1429399997.0
2007-09-28 08:23:00,163.11,163.15,163.1,163.13,1429399997.0
2007-09-28 08:24:00,163.12,163.2,163.11,163.2,1172000000.0
2007-09-28 08:25:00,163.19,163.21,163.18,163.21,1172000000.0
2007-09-28 08:26:00,163.2,163.22,163.19,163.19,1172000000.0
2007-09-28 08:27:00,163.2,163.27,163.2,163.21,1172000000.0
2007-09-28 08:28:00,163.2,163.3,163.19,163.28,1172000000.0
2007-09-28 08:29:00,163.29,163.31,163.24,163.29,1172000000.0
2007-09-28 08:30:00,163.3,163.31,163.28,163.28,1172000000.0
2007-09-28 08:31:00,163.29,163.31,163.28,163.29,1172000000.0
2007-09-28 08:32:00,163.28,163.39,163.27,163.36,1172000000.0
2007-09-28 08:33:00,163.35,163.36,163.28,163.3,1172000000.0
2007-09-28 08:34:00,163.31,163.41,163.31,163.39,1172000000.0
2007-09-28 08:35:00,163.37,163.37,163.3,163.34,1172000000.0
2007-09-28 08:36:00,163.33,163.33,163.31,163.32,1172000000.0
2007-09-28 08:37:00,163.31,163.32,163.27,163.3,1172000000.0
2007-09-28 08:38:00,163.29,163.3,163.27,163.28,1172000000.0
2007-09-28 08:39:00,163.29,163.29,163.2,163.25,1172000000.0
2007-09-28 08:40:00,163.26,163.29,163.24,163.29,1172000000.0
2007-09-28 08:41:00,163.28,163.31,163.28,163.29,1172000000.0
2007-09-28 08:42:00,163.28,163.35,163.27,163.33,1172000000.0
2007-09-28 08:43:00,163.34,163.37,163.31,163.32,1172000000.0
2007-09-28 08:44:00,163.32,163.34,163.31,163.34,1172000000.0
2007-09-28 08:45:00,163.35,163.37,163.34,163.35,2019900016.0
2007-09-28 08:46:00,163.34,163.36,163.31,163.33,2019900016.0
2007-09-28 08:47:00,163.32,163.34,163.25,163.27,2019900016.0
2007-09-28 08:48:00,163.26,163.28,163.2,163.2,2019900016.0
2007-09-28 08:49:00,163.21,163.31,163.21,163.26,2019900016.0
2007-09-28 08:50:00,163.27,163.27,163.22,163.24,2019900016.0
2007-09-28 08:51:00,163.23,163.26,163.22,163.24,2019900016.0
2007-09-28 08:52:00,163.26,163.32,163.24,163.29,2019900016.0
2007-09-28 08:53:00,163.28,163.31,163.28,163.29,2019900016.0
2007-09-28 08:54:00,163.3,163.35,163.29,163.34,2019900016.0
2007-09-28 08:55:00,163.33,163.38,163.32,163.37,2019900016.0
2007-09-28 08:56:00,163.38,163.38,163.34,163.34,2019900016.0
2007-09-28 08:57:00,163.35,163.37,163.33,163.36,2019900016.0
2007-09-28 08:58:00,163.37,163.37,163.32,163.33,2019900016.0
2007-09-28 08:59:00,163.35,163.35,163.29,163.32,2019900016.0
2007-09-28 09:00:00,163.31,163.31,163.18,163.21,2019900016.0
2007-09-28 09:01:00,163.22,163.23,163.2,163.22,2019900016.0
2007-09-28 09:02:00,163.23,163.29,163.23,163.26,2019900016.0
2007-09-28 09:03:00,163.27,163.28,163.25,163.28,2019900016.0
2007-09-28 09:04:00,163.27,163.29,163.26,163.28,2019900016.0
2007-09-28 09:05:00,163.27,163.28,163.23,163.24,2019900016.0
2007-09-28 09:06:00,163.26,163.26,163.2,163.23,2033950010.0
2007-09-28 09:07:00,163.22,163.27,163.215,163.27,2033950010.0
2007-09-28 09:08:00,163.27,163.27,163.24,163.25,1645499999.0
2007-09-28 09:09:00,163.24,163.26,163.24,163.25,1645499999.0
2007-09-28 09:10:00,163.245,163.25,163.23,163.25,1645499999.0
2007-09-28 09:11:00,163.26,163.26,163.24,163.24,1769599966.0
2007-09-28 09:12:00,163.25,163.26,163.24,163.24,1769599966.0
2007-09-28 09:13:00,163.24,163.25,163.24,163.25,1769599966.0
2007-09-28 09:14:00,163.25,163.25,163.19,163.19,1119300013.0
2007-09-28 09:15:00,163.2,163.2,163.18,163.2,1119300013.0
2007-09-28 09:16:00,163.2,163.2,163.18,163.18,2068900011.0
2007-09-28 09:17:00,163.18,163.22,163.17,163.21,1735599989.0
2007-09-28 09:18:00,163.22,163.23,163.21,163.22,1735599989.0
2007-09-28 09:19:00,163.21,163.22,163.19,163.22,1735599989.0
2007-09-28 09:20:00,163.2,163.23,163.2,163.22,1735599989.0
2007-09-28 09:21:00,163.23,163.23,163.19,163.2,1735599989.0
2007-09-28 09:22:00,163.19,163.25,163.19,163.25,1735599989.0
2007-09-28 09:23:00,163.24,163.26,163.23,163.26,1735599989.0
2007-09-28 09:24:00,163.25,163.27,163.24,163.25,1735599989.0
2007-09-28 09:25:00,163.24,163.29,163.24,163.27,1735599989.0
2007-09-28 09:26:00,163.28,163.28,163.25,163.27,1735599989.0
2007-09-28 09:27:00,163.26,163.27,163.24,163.25,1735599989.0
2007-09-28 09:28:00,163.26,163.27,163.25,163.25,1358500007.0
2007-09-28 09:29:00,163.26,163.32,163.25,163.32,1358500007.0
2007-09-28 09:30:00,163.3,163.33,163.3,163.3,1358500007.0
2007-09-28 09:31:00,163.31,163.31,163.28,163.28,1358500007.0
2007-09-28 09:32:00,163.29,163.29,163.22,163.26,1358500007.0
2007-09-28 09:33:00,163.25,163.25,163.2,163.22,1358500007.0
2007-09-28 09:34:00,163.21,163.22,163.15,163.16,1358500007.0
2007-09-28 09:35:00,163.15,163.23,163.15,163.2,1358500007.0
2007-09-28 09:36:00,163.19,163.19,163.15,163.16,1358500007.0
2007-09-28 09:37:00,163.17,163.2,163.16,163.17,1358500007.0
2007-09-28 09:38:00,163.18,163.23,163.18,163.2,1358500007.0
2007-09-28 09:39:00,163.21,163.24,163.2,163.21,1358500007.0
2007-09-28 09:40:00,163.2,163.22,163.16,163.19,1358500007.0
2007-09-28 09:41:00,163.2,163.24,163.2,163.23,1358500007.0
2007-09-28 09:42:00,163.25,163.29,163.24,163.26,1358500007.0
2007-09-28 09:43:00,163.27,163.3,163.25,163.28,1358500007.0
2007-09-28 09:44:00,163.29,163.32,163.26,163.29,1358500007.0
2007-09-28 09:45:00,163.3,163.3,163.28,163.29,1358500007.0
2007-09-28 09:46:00,163.28,163.34,163.28,163.31,1358500007.0
2007-09-28 09:47:00,163.3,163.35,163.29,163.33,1358500007.0
2007-09-28 09:48:00,163.34,163.35,163.3,163.34,1358500007.0
2007-09-28 09:49:00,163.33,163.33,163.3,163.31,1358500007.0
2007-09-28 09:50:00,163.3,163.31,163.26,163.29,1358500007.0
2007-09-28 09:51:00,163.3,163.3,163.29,163.29,1358500007.0
2007-09-28 09:52:00,163.29,163.31,163.27,163.31,1358500007.0
2007-09-28 09:53:00,163.3,163.31,163.28,163.29,1462800002.0
2007-09-28 09:54:00,163.3,163.31,163.28,163.31,1462800002.0
2007-09-28 09:55:00,163.3,163.3,163.27,163.3,1462800002.0
2007-09-28 09:56:00,163.29,163.29,163.27,163.27,1462800002.0
2007-09-28 09:57:00,163.27,163.34,163.27,163.29,1822999998.0
2007-09-28 09:58:00,163.28,163.29,163.26,163.29,1822999998.0
2007-09-28 09:59:00,163.28,163.31,163.26,163.3,1822999998.0
2007-09-28 10:00:00,163.31,163.31,163.27,163.27,1822999998.0
2007-09-28 10:01:00,163.26,163.34,163.25,163.34,1822999998.0
2007-09-28 10:02:00,163.33,163.36,163.31,163.34,1822999998.0
2007-09-28 10:03:00,163.35,163.35,163.32,163.32,1822999998.0
2007-09-28 10:04:00,163.32,163.34,163.31,163.33,1822999998.0
2007-09-28 10:05:00,163.33,163.34,163.32,163.33,1683300012.0
2007-09-28 10:06:00,163.33,163.36,163.32,163.35,1748599996.0
2007-09-28 10:07:00,163.35,163.38,163.35,163.38,1636000015.0
2007-09-28 10:08:00,163.39,163.4,163.36,163.38,1636000015.0
2007-09-28 10:09:00,163.37,163.38,163.36,163.38,1636000015.0
2007-09-28 10:10:00,163.39,163.41,163.37,163.4,1636000015.0
2007-09-28 10:11:00,163.4,163.4,163.4,163.4,525600008.0
2007-09-28 10:12:00,163.38,163.39,163.36,163.36,1667400001.0
2007-09-28 10:13:00,163.37,163.37,163.35,163.36,1667400001.0
2007-09-28 10:14:00,163.35,163.37,163.35,163.37,1781500017.0
2007-09-28 10:15:00,163.37,163.38,163.36,163.36,1617499991.0
2007-09-28 10:16:00,163.37,163.37,163.35,163.36,878300001.0
2007-09-28 10:17:00,163.355,163.36,163.34,163.35,1191900002.0
2007-09-28 10:18:00,163.35,163.36,163.33,163.34,1740000021.0
2007-09-28 10:19:00,163.33,163.36,163.33,163.33,1740000021.0
2007-09-28 10:20:00,163.34,163.34,163.3,163.34,1437100002.0
2007-09-28 10:21:00,163.325,163.36,163.325,163.36,1437100002.0
2007-09-28 10:22:00,163.37,163.4,163.36,163.38,1877500014.0
2007-09-28 10:23:00,163.39,163.43,163.39,163.42,1877500014.0
2007-09-28 10:24:00,163.42,163.43,163.4,163.41,1877500014.0
2007-09-28 10:25:00,163.41,163.42,163.4,163.41,1376805803.0
2007-09-28 10:26:00,163.39,163.42,163.39,163.42,1376805803.0
2007-09-28 10:27:00,163.41,163.43,163.4,163.42,1376805803.0
2007-09-28 10:28:00,163.42,163.43,163.41,163.43,1376805803.0
2007-09-28 10:29:00,163.43,163.43,163.42,163.43,1592399994.0
2007-09-28 10:30:00,163.43,163.46,163.43,163.46,1347425003.0
2007-09-28 10:31:00,163.46,163.47,163.435,163.445,1635000000.0
2007-09-28 10:32:00,163.46,163.46,163.42,163.44,1234800005.0
2007-09-28 10:33:00,163.43,163.45,163.42,163.44,1234800005.0
2007-09-28 10:34:00,163.43,163.46,163.43,163.44,1234800005.0
2007-09-28 10:35:00,163.43,163.46,163.42,163.44,1234800005.0
2007-09-28 10:36:00,163.44,163.44,163.42,163.42,1234800005.0
2007-09-28 10:37:00,163.43,163.44,163.42,163.42,1502899976.0
2007-09-28 10:38:00,163.42,163.44,163.42,163.43,1502899976.0
2007-09-28 10:39:00,163.45,163.45,163.41,163.44,1497799996.0
2007-09-28 10:40:00,163.43,163.46,163.425,163.445,1497799996.0
2007-09-28 10:41:00,163.445,163.48,163.445,163.48,436399998.0
2007-09-28 10:42:00,163.48,163.54,163.47,163.53,1448599999.0
2007-09-28 10:43:00,163.53,163.535,163.49,163.52,1732925007.0
2007-09-28 10:44:00,163.51,163.62,163.51,163.6,2128600004.0
2007-09-28 10:45:00,163.61,163.62,163.6,163.61,2128600004.0
2007-09-28 10:46:00,163.62,163.65,163.61,163.64,2128600004.0
2007-09-28 10:47:00,163.65,163.66,163.63,163.65,2128600004.0
2007-09-28 10:48:00,163.68,163.68,163.65,163.66,2128600004.0
2007-09-28 10:49:00,163.65,163.68,163.63,163.64,2128600004.0
2007-09-28 10:50:00,163.63,163.68,163.62,163.64,2128600004.0
2007-09-28 10:51:00,163.63,163.65,163.62,163.62,2128600004.0
2007-09-28 10:52:00,163.63,163.7,163.63,163.66,2128600004.0
2007-09-28 10:53:00,163.68,163.71,163.64,163.65,2128600004.0
2007-09-28 10:54:00,163.66,163.66,163.63,163.64,2128600004.0
2007-09-28 10:55:00,163.63,163.69,163.62,163.68,2128600004.0
2007-09-28 10:56:00,163.67,163.74,163.67,163.73,2128600004.0
2007-09-28 10:57:00,163.72,163.75,163.7,163.74,2128600004.0
2007-09-28 10:58:00,163.75,163.75,163.71,163.72,2128600004.0
2007-09-28 10:59:00,163.72,163.78,163.72,163.78,2128600004.0
2007-09-28 11:00:00,163.75,163.76,163.59,163.6,2104100000.0
2007-09-28 11:01:00,163.61,163.63,163.57,163.58,2104100000.0
2007-09-28 11:02:00,163.6,163.6,163.53,163.55,2104100000.0
2007-09-28 11:03:00,163.56,163.6,163.55,163.56,2104100000.0
2007-09-28 11:04:00,163.57,163.64,163.55,163.63,2104100000.0
2007-09-28 11:05:00,163.62,163.62,163.6,163.6,2104100000.0
2007-09-28 11:06:00,163.59,163.59,163.55,163.56,2104100000.0
2007-09-28 11:07:00,163.55,163.57,163.53,163.57,2104100000.0
2007-09-28 11:08:00,163.56,163.6,163.5,163.54,2104100000.0
2007-09-28 11:09:00,163.55,163.55,163.49,163.51,2104100000.0
2007-09-28 11:10:00,163.5,163.56,163.5,163.56,2104100000.0
2007-09-28 11:11:00,163.57,163.57,163.53,163.54,2104100000.0
2007-09-28 11:12:00,163.55,163.57,163.54,163.55,2104100000.0
2007-09-28 11:13:00,163.54,163.55,163.52,163.52,2104100000.0
2007-09-28 11:14:00,163.53,163.55,163.52,163.54,2104100000.0
2007-09-28 11:15:00,163.54,163.56,163.53,163.53,2104100000.0
2007-09-28 11:16:00,163.53,163.56,163.53,163.53,1261200006.0
2007-09-28 11:17:00,163.54,163.55,163.53,163.53,1261200006.0
2007-09-28 11:18:00,163.54,163.55,163.51,163.51,1261200006.0
2007-09-28 11:19:00,163.52,163.53,163.5,163.53,1261200006.0
2007-09-28 11:20:00,163.52,163.53,163.5,163.51,1751899998.0
2007-09-28 11:21:00,163.515,163.52,163.5,163.52,1751899998.0
2007-09-28 11:22:00,163.52,163.56,163.5,163.56,1465400001.0
2007-09-28 11:23:00,163.56,163.56,163.53,163.55,1465400001.0
2007-09-28 11:24:00,163.54,163.55,163.53,163.55,1148100002.0
2007-09-28 11:25:00,163.54,163.57,163.54,163.56,1148100002.0
2007-09-28 11:26:00,163.57,163.59,163.56,163.59,1148100002.0
2007-09-28 11:27:00,163.6,163.63,163.59,163.61,1148100002.0
2007-09-28 11:28:00,163.62,163.62,163.58,163.6,1148100002.0
2007-09-28 11:29:00,163.59,163.59,163.56,163.58,1148100002.0
2007-09-28 11:30:00,163.57,163.6,163.55,163.6,1148100002.0
2007-09-28 11:31:00,163.59,163.64,163.59,163.63,1148100002.0
2007-09-28 11:32:00,163.62,163.63,163.6,163.61,1148100002.0
2007-09-28 11:33:00,163.62,163.63,163.61,163.61,1148100002.0
2007-09-28 11:34:00,163.62,163.64,163.62,163.63,1148100002.0
2007-09-28 11:35:00,163.63,163.64,163.62,163.63,1148100002.0
2007-09-28 11:36:00,163.62,163.63,163.6,163.62,1710800004.0
2007-09-28 11:37:00,163.63,163.63,163.6,163.62,1710800004.0
2007-09-28 11:38:00,163.62,163.64,163.61,163.61,1171200008.0
2007-09-28 11:39:00,163.6,163.64,163.58,163.64,1318099999.0
2007-09-28 11:40:00,163.63,163.7,163.63,163.68,1318099999.0
2007-09-28 11:41:00,163.67,163.67,163.63,163.63,1318099999.0
2007-09-28 11:42:00,163.64,163.65,163.62,163.65,1318099999.0
2007-09-28 11:43:00,163.64,163.65,163.63,163.64,1318099999.0
2007-09-28 11:44:00,163.64,163.66,163.62,163.65,1179299999.0
2007-09-28 11:45:00,163.655,163.67,163.63,163.66,1010899990.0
2007-09-28 11:46:00,163.67,163.72,163.67,163.7,1259900008.0
2007-09-28 11:47:00,163.71,163.72,163.69,163.69,1259900008.0
2007-09-28 11:48:00,163.7,163.7,163.65,163.68,1259900008.0
2007-09-28 11:49:00,163.67,163.68,163.66,163.66,1259900008.0
2007-09-28 11:50:00,163.67,163.68,163.66,163.66,1259900008.0
2007-09-28 11:51:00,163.67,163.67,163.62,163.63,1259900008.0
2007-09-28 11:52:00,163.63,163.64,163.62,163.63,1259900008.0
2007-09-28 11:53:00,163.64,163.68,163.63,163.67,998000001.0
2007-09-28 11:54:00,163.65,163.65,163.64,163.64,998000001.0
2007-09-28 11:55:00,163.65,163.66,163.61,163.63,1263300002.0
2007-09-28 11:56:00,163.62,163.62,163.61,163.61,1263300002.0
2007-09-28 11:57:00,163.6,163.61,163.56,163.59,1263300002.0
2007-09-28 11:58:00,163.58,163.65,163.58,163.63,1263300002.0
2007-09-28 11:59:00,163.62,163.63,163.51,163.55,1263300002.0
2007-09-28 12:00:00,163.56,163.56,163.54,163.56,1263300002.0
2007-09-28 12:01:00,163.57,163.57,163.545,163.56,1263300002.0
2007-09-28 12:02:00,163.56,163.58,163.56,163.56,1616399994.0
2007-09-28 12:03:00,163.55,163.59,163.53,163.56,2101700028.0
2007-09-28 12:04:00,163.55,163.56,163.49,163.51,2101700028.0
2007-09-28 12:05:00,163.52,163.54,163.5,163.51,2101700028.0
2007-09-28 12:06:00,163.52,163.53,163.47,163.48,2101700028.0
2007-09-28 12:07:00,163.5,163.53,163.48,163.5,2101700028.0
2007-09-28 12:08:00,163.51,163.55,163.48,163.51,2101700028.0
2007-09-28 12:09:00,163.52,163.56,163.45,163.46,2101700028.0
2007-09-28 12:10:00,163.47,163.5,163.45,163.5,2101700028.0
2007-09-28 12:11:00,163.51,163.55,163.49,163.5,2101700028.0
2007-09-28 12:12:00,163.49,163.51,163.46,163.48,2101700028.0
2007-09-28 12:13:00,163.48,163.49,163.47,163.47,2101700028.0
2007-09-28 12:14:00,163.47,163.48,163.47,163.47,1138000003.0
2007-09-28 12:15:00,163.46,163.485,163.46,163.48,1638700009.0
2007-09-28 12:16:00,163.49,163.56,163.49,163.54,1494299988.0
2007-09-28 12:17:00,163.54,163.58,163.54,163.57,1494299988.0
2007-09-28 12:18:00,163.58,163.6,163.56,163.6,1673599994.0
2007-09-28 12:19:00,163.6,163.62,163.6,163.61,1673599994.0
2007-09-28 12:20:00,163.62,163.64,163.585,163.59,1162000009.0
2007-09-28 12:21:00,163.6,163.6,163.5,163.5,811499999.0
2007-09-28 12:22:00,163.49,163.51,163.44,163.46,811499999.0
2007-09-28 12:23:00,163.45,163.45,163.4,163.44,811499999.0
2007-09-28 12:24:00,163.43,163.44,163.41,163.42,811499999.0
2007-09-28 12:25:00,163.41,163.47,163.41,163.46,811499999.0
2007-09-28 12:26:00,163.45,163.45,163.42,163.43,811499999.0
2007-09-28 12:27:00,163.44,163.45,163.42,163.44,811499999.0
2007-09-28 12:28:00,163.43,163.45,163.43,163.45,811499999.0
2007-09-28 12:29:00,163.44,163.45,163.42,163.43,811499999.0
2007-09-28 12:30:00,163.42,163.44,163.41,163.42,811499999.0
2007-09-28 12:31:00,163.41,163.42,163.35,163.36,811499999.0
2007-09-28 12:32:00,163.37,163.41,163.36,163.37,811499999.0
2007-09-28 12:33:00,163.36,163.38,163.31,163.33,811499999.0
2007-09-28 12:34:00,163.34,163.35,163.29,163.32,811499999.0
2007-09-28 12:35:00,163.31,163.34,163.3,163.32,811499999.0
2007-09-28 12:36:00,163.31,163.33,163.3,163.32,811499999.0
2007-09-28 12:37:00,163.33,163.34,163.3,163.3,811499999.0
2007-09-28 12:38:00,163.31,163.31,163.29,163.31,811499999.0
2007-09-28 12:39:00,163.3,163.32,163.29,163.31,811499999.0
2007-09-28 12:40:00,163.32,163.37,163.31,163.36,811499999.0
2007-09-28 12:41:00,163.35,163.36,163.34,163.36,811499999.0
2007-09-28 12:42:00,163.36,163.4,163.36,163.4,811499999.0
2007-09-28 12:43:00,163.41,163.5,163.41,163.5,1663099992.0
2007-09-28 12:44:00,163.49,163.57,163.48,163.54,1663099992.0
2007-09-28 12:45:00,163.52,163.57,163.47,163.51,1663099992.0
2007-09-28 12:46:00,163.5,163.52,163.49,163.51,1663099992.0
2007-09-28 12:47:00,163.5,163.51,163.49,163.49,1663099992.0
2007-09-28 12:48:00,163.5,163.5,163.49,163.5,1663099992.0
2007-09-28 12:49:00,163.49,163.49,163.45,163.49,1663099992.0
2007-09-28 12:50:00,163.48,163.5,163.47,163.48,1663099992.0
2007-09-28 12:51:00,163.49,163.5,163.48,163.48,1663099992.0
2007-09-28 12:52:00,163.5,163.5,163.48,163.49,1663099992.0
2007-09-28 12:53:00,163.5,163.5,163.47,163.49,1663099992.0
2007-09-28 12:54:00,163.5,163.51,163.49,163.5,1663099992.0
2007-09-28 12:55:00,163.51,163.51,163.48,163.49,1509399994.0
2007-09-28 12:56:00,163.5,163.58,163.5,163.53,1509399994.0
2007-09-28 12:57:00,163.52,163.54,163.48,163.49,1509399994.0
2007-09-28 12:58:00,163.475,163.5,163.475,163.48,1509399994.0
2007-09-28 12:59:00,163.47,163.52,163.47,163.51,1834800012.0
2007-09-28 13:00:00,163.52,163.55,163.5,163.55,1834800012.0
2007-09-28 13:01:00,163.54,163.59,163.54,163.55,1834800012.0
2007-09-28 13:02:00,163.56,163.58,163.56,163.57,1834800012.0
2007-09-28 13:03:00,163.57,163.57,163.56,163.56,642400002.0
2007-09-28 13:04:00,163.57,163.58,163.51,163.55,1112700003.0
2007-09-28 13:05:00,163.54,163.59,163.53,163.53,1112700003.0
2007-09-28 13:06:00,163.54,163.54,163.52,163.53,1112700003.0
2007-09-28 13:07:00,163.54,163.58,163.53,163.55,2141899992.0
2007-09-28 13:08:00,163.56,163.61,163.55,163.61,2141899992.0
2007-09-28 13:09:00,163.61,163.62,163.58,163.6,2141899992.0
2007-09-28 13:10:00,163.61,163.63,163.56,163.58,1898700006.0
2007-09-28 13:11:00,163.59,163.59,163.54,163.54,1898700006.0
2007-09-28 13:12:00,163.53,163.58,163.53,163.54,1898700006.0
2007-09-28 13:13:00,163.55,163.55,163.53,163.53,1898700006.0
2007-09-28 13:14:00,163.52,163.52,163.43,163.46,1898700006.0
2007-09-28 13:15:00,163.45,163.47,163.44,163.45,1898700006.0
2007-09-28 13:16:00,163.46,163.49,163.45,163.48,1898700006.0
2007-09-28 13:17:00,163.48,163.53,163.47,163.52,1898700006.0
2007-09-28 13:18:00,163.53,163.53,163.47,163.48,2055400001.0
2007-09-28 13:19:00,163.475,163.48,163.445,163.48,2055400001.0
2007-09-28 13:20:00,163.47,163.48,163.45,163.46,1792100008.0
2007-09-28 13:21:00,163.45,163.45,163.43,163.43,1792100008.0
2007-09-28 13:22:00,163.44,163.45,163.41,163.42,1792100008.0
2007-09-28 13:23:00,163.41,163.42,163.4,163.41,1792100008.0
2007-09-28 13:24:00,163.41,163.47,163.41,163.46,1792100008.0
2007-09-28 13:25:00,163.47,163.5,163.47,163.47,1135400000.0
2007-09-28 13:26:00,163.47,163.49,163.455,163.49,1135400000.0
2007-09-28 13:27:00,163.49,163.54,163.49,163.53,1664900029.0
2007-09-28 13:28:00,163.52,163.55,163.51,163.54,1664900029.0
2007-09-28 13:29:00,163.55,163.56,163.51,163.54,1664900029.0
2007-09-28 13:30:00,163.53,163.55,163.53,163.54,1664900029.0
2007-09-28 13:31:00,163.53,163.55,163.53,163.54,1664900029.0
2007-09-28 13:32:00,163.53,163.58,163.53,163.57,1664900029.0
2007-09-28 13:33:00,163.57,163.57,163.55,163.56,1664900029.0
2007-09-28 13:34:00,163.55,163.58,163.55,163.56,1566399995.0
2007-09-28 13:35:00,163.57,163.58,163.56,163.56,1566399995.0
2007-09-28 13:36:00,163.55,163.55,163.49,163.51,1566399995.0
2007-09-28 13:37:00,163.5,163.54,163.5,163.53,1566399995.0
2007-09-28 13:38:00,163.515,163.54,163.51,163.53,1566399995.0
2007-09-28 13:39:00,163.53,163.57,163.52,163.54,839100006.0
2007-09-28 13:40:00,163.55,163.56,163.53,163.55,839100006.0
2007-09-28 13:41:00,163.56,163.56,163.52,163.56,839100006.0
2007-09-28 13:42:00,163.55,163.58,163.55,163.56,839100006.0
2007-09-28 13:43:00,163.55,163.57,163.52,163.56,1628900010.0
2007-09-28 13:44:00,163.57,163.65,163.56,163.63,1628900010.0
2007-09-28 13:45:00,163.62,163.66,163.59,163.63,1628900010.0
2007-09-28 13:46:00,163.64,163.64,163.56,163.59,1628900010.0
2007-09-28 13:47:00,163.59,163.64,163.58,163.64,1628900010.0
2007-09-28 13:48:00,163.63,163.67,163.62,163.64,1589600005.0
2007-09-28 13:49:00,163.63,163.65,163.63,163.63,1589600005.0
2007-09-28 13:50:00,163.64,163.72,163.61,163.7,1589600005.0
2007-09-28 13:51:00,163.7,163.7,163.63,163.65,1589600005.0
2007-09-28 13:52:00,163.67,163.67,163.58,163.62,1251400001.0
2007-09-28 13:53:00,163.625,163.685,163.615,163.68,1251400001.0
2007-09-28 13:54:00,163.68,163.69,163.645,163.67,968200000.0
2007-09-28 13:55:00,163.67,163.685,163.635,163.665,1165600003.0
2007-09-28 13:56:00,163.67,163.69,163.665,163.675,362400000.0
2007-09-28 13:57:00,163.675,163.695,163.66,163.68,930300010.0
2007-09-28 13:58:00,163.68,163.695,163.65,163.655,1322900003.0
2007-09-28 13:59:00,163.66,163.665,163.635,163.645,1211199990.0
2007-09-28 14:00:00,163.645,163.655,163.635,163.64,886699996.0
2007-09-28 14:01:00,163.64,163.665,163.635,163.645,1066699987.0
2007-09-28 14:02:00,163.645,163.645,163.595,163.6,1510999997.0
2007-09-28 14:03:00,163.6,163.62,163.595,163.605,840500009.0
2007-09-28 14:04:00,163.605,163.61,163.58,163.6,1669700011.0
2007-09-28 14:05:00,163.6,163.635,163.6,163.615,1969300003.0
2007-09-28 14:06:00,163.62,163.645,163.61,163.635,712199996.0
2007-09-28 14:07:00,163.635,163.64,163.6,163.605,996500000.0
2007-09-28 14:08:00,163.605,163.62,163.59,163.62,665700008.0
2007-09-28 14:09:00,163.63,163.655,163.625,163.625,676900004.0
2007-09-28 14:10:00,163.625,163.625,163.565,163.57,681699999.0
2007-09-28 14:11:00,163.57,163.57,163.535,163.545,1072300004.0
2007-09-28 14:12:00,163.545,163.55,163.455,163.455,1453099998.0
2007-09-28 14:13:00,163.47,163.52,163.47,163.5,1064799999.0
2007-09-28 14:14:00,163.51,163.58,163.51,163.54,1064799999.0
2007-09-28 14:15:00,163.53,163.56,163.51,163.53,1064799999.0
2007-09-28 14:16:00,163.53,163.54,163.52,163.54,1064799999.0
2007-09-28 14:17:00,163.56,163.59,163.55,163.57,1987000005.0
2007-09-28 14:18:00,163.58,163.58,163.54,163.56,1987000005.0
2007-09-28 14:19:00,163.56,163.57,163.54,163.54,1987000005.0
2007-09-28 14:20:00,163.54,163.55,163.51,163.53,1857299999.0
2007-09-28 14:21:00,163.54,163.55,163.51,163.52,1857299999.0
2007-09-28 14:22:00,163.52,163.54,163.52,163.52,1857299999.0
2007-09-28 14:23:00,163.515,163.56,163.515,163.55,2013800002.0
2007-09-28 14:24:00,163.54,163.56,163.54,163.56,2059500024.0
2007-09-28 14:25:00,163.55,163.56,163.5,163.51,2059500024.0
2007-09-28 14:26:00,163.52,163.58,163.5,163.54,2059500024.0
2007-09-28 14:27:00,163.55,163.55,163.52,163.52,2059500024.0
2007-09-28 14:28:00,163.51,163.51,163.49,163.5,2059500024.0
2007-09-28 14:29:00,163.5,163.5,163.4,163.41,1746500014.0
2007-09-28 14:30:00,163.38,163.44,163.38,163.43,1585399995.0
2007-09-28 14:31:00,163.44,163.49,163.42,163.49,1585399995.0
2007-09-28 14:32:00,163.5,163.52,163.48,163.5,1585399995.0
2007-09-28 14:33:00,163.49,163.57,163.49,163.57,1585399995.0
2007-09-28 14:34:00,163.58,163.61,163.55,163.55,1585399995.0
2007-09-28 14:35:00,163.54,163.61,163.54,163.6,1585399995.0
2007-09-28 14:36:00,163.59,163.59,163.56,163.58,1585399995.0
2007-09-28 14:37:00,163.57,163.61,163.57,163.57,1585399995.0
2007-09-28 14:38:00,163.6,163.61,163.57,163.6,1585399995.0
2007-09-28 14:39:00,163.59,163.59,163.56,163.57,1585399995.0
2007-09-28 14:40:00,163.56,163.57,163.55,163.56,1585399995.0
2007-09-28 14:41:00,163.55,163.56,163.54,163.55,1585399995.0
2007-09-28 14:42:00,163.56,163.57,163.54,163.55,1585399995.0
2007-09-28 14:43:00,163.54,163.57,163.54,163.56,1585399995.0
2007-09-28 14:44:00,163.57,163.6,163.55,163.55,1585399995.0
2007-09-28 14:45:00,163.56,163.6,163.55,163.59,1585399995.0
2007-09-28 14:46:00,163.58,163.59,163.52,163.55,1585399995.0
2007-09-28 14:47:00,163.54,163.55,163.51,163.53,1585399995.0
2007-09-28 14:48:00,163.52,163.56,163.49,163.54,1585399995.0
2007-09-28 14:49:00,163.55,163.56,163.54,163.56,1585399995.0
2007-09-28 14:50:00,163.57,163.58,163.53,163.54,1585399995.0
2007-09-28 14:51:00,163.53,163.55,163.49,163.53,1585399995.0
2007-09-28 14:52:00,163.54,163.61,163.53,163.6,1585399995.0
2007-09-28 14:53:00,163.59,163.66,163.56,163.57,1585399995.0
2007-09-28 14:54:00,163.56,163.57,163.52,163.54,1585399995.0
2007-09-28 14:55:00,163.53,163.59,163.53,163.57,1585399995.0
2007-09-28 14:56:00,163.58,163.61,163.55,163.55,1585399995.0
2007-09-28 14:57:00,163.56,163.61,163.56,163.57,1585399995.0
2007-09-28 14:58:00,163.56,163.59,163.53,163.53,1585399995.0
2007-09-28 14:59:00,163.54,163.58,163.52,163.56,1585399995.0
2007-09-28 15:00:00,163.555,163.555,163.485,163.495,1585399995.0
2007-09-28 15:01:00,163.495,163.51,163.405,163.49,1514200012.0
2007-09-28 15:02:00,163.48,163.53,163.48,163.5,1880200003.0
2007-09-28 15:03:00,163.495,163.5,163.45,163.49,1880200003.0
2007-09-28 15:04:00,163.48,163.52,163.47,163.5,1402000000.0
2007-09-28 15:05:00,163.505,163.51,163.47,163.48,1402000000.0
2007-09-28 15:06:00,163.48,163.54,163.475,163.54,1787799999.0
2007-09-28 15:07:00,163.54,163.56,163.505,163.51,1939100011.0
2007-09-28 15:08:00,163.505,163.52,163.485,163.485,1155000007.0
2007-09-28 15:09:00,163.48,163.5,163.46,163.485,1033299999.0
2007-09-28 15:10:00,163.48,163.48,163.46,163.48,806400000.0
2007-09-28 15:11:00,163.48,163.485,163.445,163.46,553100002.0
2007-09-28 15:12:00,163.46,163.47,163.44,163.46,1523800002.0
2007-09-28 15:13:00,163.46,163.47,163.435,163.435,1492599999.0
2007-09-28 15:14:00,163.43,163.47,163.43,163.47,683600000.0
2007-09-28 15:15:00,163.47,163.48,163.45,163.47,1584000005.0
2007-09-28 15:16:00,163.47,163.48,163.46,163.48,868300003.0
2007-09-28 15:17:00,163.48,163.52,163.46,163.5,1374799997.0
2007-09-28 15:18:00,163.505,163.56,163.49,163.545,2039500004.0
2007-09-28 15:19:00,163.545,163.615,163.545,163.605,894099992.0
2007-09-28 15:20:00,163.605,163.63,163.575,163.58,1332700003.0
2007-09-28 15:21:00,163.575,163.58,163.54,163.555,1091200001.0
2007-09-28 15:22:00,163.555,163.61,163.55,163.595,1571000002.0
2007-09-28 15:23:00,163.6,163.61,163.575,163.58,1257375001.0
2007-09-28 15:24:00,163.575,163.585,163.55,163.55,1526700018.0
2007-09-28 15:25:00,163.55,163.57,163.53,163.56,778000003.0
2007-09-28 15:26:00,163.56,163.595,163.555,163.58,1017399996.0
2007-09-28 15:27:00,163.58,163.6,163.565,163.565,1158899994.0
2007-09-28 15:28:00,163.565,163.57,163.535,163.545,1565000000.0
2007-09-28 15:29:00,163.545,163.55,163.485,163.515,1983149994.0
2007-09-28 15:30:00,163.515,163.58,163.51,163.54,1804400005.0
2007-09-28 15:31:00,163.54,163.565,163.525,163.555,1609425000.0
2007-09-28 15:32:00,163.56,163.565,163.51,163.54,1619200002.0
2007-09-28 15:33:00,163.54,163.57,163.535,163.545,1723100005.0
2007-09-28 15:34:00,163.55,163.565,163.535,163.54,1531199996.0
2007-09-28 15:35:00,163.54,163.59,163.51,163.57,1163700003.0
2007-09-28 15:36:00,163.56,163.63,163.56,163.58,1163700003.0
2007-09-28 15:37:00,163.59,163.59,163.55,163.58,1163700003.0
2007-09-28 15:38:00,163.59,163.62,163.56,163.58,1163700003.0
2007-09-28 15:39:00,163.57,163.58,163.54,163.58,1163700003.0
2007-09-28 15:40:00,163.59,163.62,163.58,163.62,1163700003.0
2007-09-28 15:41:00,163.61,163.62,163.57,163.59,1163700003.0
2007-09-28 15:42:00,163.6,163.65,163.54,163.61,1163700003.0
2007-09-28 15:43:00,163.6,163.63,163.55,163.61,1163700003.0
2007-09-28 15:44:00,163.61,163.63,163.6,163.61,1163700003.0
2007-09-28 15:45:00,163.61,163.64,163.61,163.615,1517650011.0
2007-09-28 15:46:00,163.65,163.67,163.63,163.65,1958599999.0
2007-09-28 15:47:00,163.64,163.68,163.63,163.67,1958599999.0
2007-09-28 15:48:00,163.68,163.68,163.64,163.66,1958599999.0
2007-09-28 15:49:00,163.65,163.67,163.63,163.64,1958599999.0
2007-09-28 15:50:00,163.64,163.64,163.61,163.62,1958599999.0
2007-09-28 15:51:00,163.62,163.63,163.6,163.63,2021000002.0
2007-09-28 15:52:00,163.62,163.63,163.6,163.6,2021000002.0
2007-09-28 15:53:00,163.59,163.59,163.57,163.58,2021000002.0
2007-09-28 15:54:00,163.59,163.59,163.55,163.57,2021000002.0
2007-09-28 15:55:00,163.57,163.58,163.56,163.56,2021000002.0
2007-09-28 15:56:00,163.57,163.57,163.53,163.54,2045699994.0
2007-09-28 15:57:00,163.55,163.58,163.54,163.57,2045699994.0
2007-09-28 15:58:00,163.57,163.61,163.56,163.6,2045699994.0
2007-09-28 15:59:00,163.61,163.65,163.6,163.64,2125900007.0
2007-09-28 16:00:00,163.65,163.68,163.6,163.64,2125900007.0
2007-09-28 16:01:00,163.62,163.62,163.58,163.61,2125900007.0
2007-09-28 16:02:00,163.61,163.62,163.59,163.6,2125900007.0
2007-09-28 16:03:00,163.61,163.66,163.61,163.63,1848000009.0
2007-09-28 16:04:00,163.62,163.63,163.59,163.61,1848000009.0
2007-09-28 16:05:00,163.6,163.61,163.6,163.6,1848000009.0
2007-09-28 16:06:00,163.59,163.61,163.58,163.6,1848000009.0
2007-09-28 16:07:00,163.61,163.69,163.6,163.69,1848000009.0
2007-09-28 16:08:00,163.71,163.73,163.67,163.67,1848000009.0
2007-09-28 16:09:00,163.66,163.66,163.63,163.63,1848000009.0
2007-09-28 16:10:00,163.64,163.64,163.6,163.61,1848000009.0
2007-09-28 16:11:00,163.6,163.62,163.6,163.62,1848000009.0
2007-09-28 16:12:00,163.61,163.62,163.595,163.6,1848000009.0
2007-09-28 16:13:00,163.61,163.62,163.6,163.61,1829400010.0
2007-09-28 16:14:00,163.6,163.61,163.6,163.6,1829400010.0
2007-09-28 16:15:00,163.6,163.6,163.58,163.58,1829400010.0
2007-09-28 16:16:00,163.58,163.58,163.5,163.56,1726200001.0
2007-09-28 16:17:00,163.55,163.55,163.45,163.46,1726200001.0
2007-09-28 16:18:00,163.47,163.51,163.46,163.48,1726200001.0
2007-09-28 16:19:00,163.47,163.54,163.47,163.53,1726200001.0
2007-09-28 16:20:00,163.52,163.54,163.5,163.5,1726200001.0
2007-09-28 16:21:00,163.51,163.56,163.49,163.55,1726200001.0
2007-09-28 16:22:00,163.56,163.57,163.52,163.54,1726200001.0
2007-09-28 16:23:00,163.55,163.55,163.49,163.5,1726200001.0
2007-09-28 16:24:00,163.49,163.5,163.44,163.46,1726200001.0
2007-09-28 16:25:00,163.44,163.44,163.37,163.37,1726200001.0
2007-09-28 16:26:00,163.38,163.44,163.37,163.42,1726200001.0
2007-09-28 16:27:00,163.41,163.43,163.35,163.38,1726200001.0
2007-09-28 16:28:00,163.37,163.4,163.37,163.38,1726200001.0
2007-09-28 16:29:00,163.37,163.4,163.36,163.4,1726200001.0
2007-09-28 16:30:00,163.39,163.39,163.31,163.32,1726200001.0
2007-09-28 16:31:00,163.34,163.34,163.15,163.16,1726200001.0
2007-09-28 16:32:00,163.17,163.21,163.13,163.15,1726200001.0
2007-09-28 16:33:00,163.16,163.19,163.15,163.17,1726200001.0
2007-09-28 16:34:00,163.18,163.2,163.16,163.19,1726200001.0
2007-09-28 16:35:00,163.2,163.25,163.19,163.19,1726200001.0
2007-09-28 16:36:00,163.17,163.19,163.14,163.19,1726200001.0
2007-09-28 16:37:00,163.18,163.19,163.12,163.13,1726200001.0
2007-09-28 16:38:00,163.12,163.13,163.08,163.12,1726200001.0
2007-09-28 16:39:00,163.13,163.19,163.1,163.18,1726200001.0
2007-09-28 16:40:00,163.19,163.26,163.19,163.24,1726200001.0
2007-09-28 16:41:00,163.22,163.23,163.14,163.14,1726200001.0
2007-09-28 16:42:00,163.15,163.23,163.14,163.17,1726200001.0
2007-09-28 16:43:00,163.16,163.2,163.15,163.2,1726200001.0
2007-09-28 16:44:00,163.22,163.24,163.2,163.23,1726200001.0
2007-09-28 16:45:00,163.22,163.25,163.17,163.25,1726200001.0
2007-09-28 16:46:00,163.24,163.26,163.19,163.21,1726200001.0
2007-09-28 16:47:00,163.2,163.23,163.19,163.22,1726200001.0
2007-09-28 16:48:00,163.21,163.24,163.2,163.22,1726200001.0
2007-09-28 16:49:00,163.23,163.25,163.21,163.21,1726200001.0
2007-09-28 16:50:00,163.22,163.25,163.21,163.24,1726200001.0
2007-09-28 16:51:00,163.23,163.26,163.22,163.26,1726200001.0
2007-09-28 16:52:00,163.28,163.43,163.28,163.37,1726200001.0
2007-09-28 16:53:00,163.38,163.41,163.35,163.38,1726200001.0
2007-09-28 16:54:00,163.4,163.45,163.39,163.44,1726200001.0
2007-09-28 16:55:00,163.46,163.54,163.46,163.51,1726200001.0
2007-09-28 16:56:00,163.5,163.51,163.44,163.47,1726200001.0
2007-09-28 16:57:00,163.48,163.54,163.48,163.51,1726200001.0
2007-09-28 16:58:00,163.5,163.54,163.46,163.5,1726200001.0
2007-09-28 16:59:00,163.51,163.59,163.5,163.56,1726200001.0
2007-09-28 17:00:00,163.55,163.57,163.49,163.54,1726200001.0
2007-09-28 17:01:00,163.53,163.56,163.51,163.52,1726200001.0
2007-09-28 17:02:00,163.53,163.54,163.5,163.51,1726200001.0
2007-09-28 17:03:00,163.52,163.56,163.51,163.53,1726200001.0
2007-09-28 17:04:00,163.54,163.55,163.51,163.54,1726200001.0
2007-09-28 17:05:00,163.53,163.6,163.53,163.57,1726200001.0
2007-09-28 17:06:00,163.56,163.56,163.51,163.53,1726200001.0
2007-09-28 17:07:00,163.52,163.54,163.48,163.51,1726200001.0
2007-09-28 17:08:00,163.5,163.5,163.49,163.5,1726200001.0
2007-09-28 17:09:00,163.51,163.55,163.5,163.51,1726200001.0
2007-09-28 17:10:00,163.52,163.57,163.48,163.57,1726200001.0
2007-09-28 17:11:00,163.56,163.59,163.53,163.56,1726200001.0
2007-09-28 17:12:00,163.55,163.57,163.54,163.56,1726200001.0
2007-09-28 17:13:00,163.55,163.57,163.51,163.52,1726200001.0
2007-09-28 17:14:00,163.53,163.59,163.53,163.53,1726200001.0
2007-09-28 17:15:00,163.52,163.55,163.5,163.51,1726200001.0
2007-09-28 17:16:00,163.5,163.51,163.47,163.49,1726200001.0
2007-09-28 17:17:00,163.5,163.54,163.49,163.5,1726200001.0
2007-09-28 17:18:00,163.51,163.52,163.49,163.51,1726200001.0
2007-09-28 17:19:00,163.53,163.55,163.5,163.55,1726200001.0
2007-09-28 17:20:00,163.54,163.55,163.49,163.54,1726200001.0
2007-09-28 17:21:00,163.56,163.58,163.51,163.51,1726200001.0
2007-09-28 17:22:00,163.5,163.54,163.5,163.51,1726200001.0
2007-09-28 17:23:00,163.52,163.56,163.5,163.5,1726200001.0
2007-09-28 17:24:00,163.51,163.52,163.5,163.5,1726200001.0
2007-09-28 17:25:00,163.49,163.54,163.49,163.53,1726200001.0
2007-09-28 17:26:00,163.52,163.53,163.45,163.46,1726200001.0
2007-09-28 17:27:00,163.45,163.46,163.44,163.44,1726200001.0
2007-09-28 17:28:00,163.45,163.46,163.41,163.43,1726200001.0
2007-09-28 17:29:00,163.42,163.47,163.42,163.45,1726200001.0
2007-09-28 17:30:00,163.44,163.51,163.43,163.51,1726200001.0
2007-09-28 17:31:00,163.5,163.54,163.5,163.53,1726200001.0
2007-09-28 17:32:00,163.51,163.51,163.48,163.5,1726200001.0
2007-09-28 17:33:00,163.49,163.5,163.47,163.49,1726200001.0
2007-09-28 17:34:00,163.48,163.5,163.46,163.49,1726200001.0
2007-09-28 17:35:00,163.48,163.49,163.44,163.48,1726200001.0
2007-09-28 17:36:00,163.47,163.5,163.46,163.48,1726200001.0
2007-09-28 17:37:00,163.49,163.54,163.46,163.54,1726200001.0
2007-09-28 17:38:00,163.53,163.55,163.51,163.52,1726200001.0
2007-09-28 17:39:00,163.51,163.53,163.49,163.5,1726200001.0
2007-09-28 17:40:00,163.5,163.5,163.48,163.49,1726200001.0
2007-09-28 17:41:00,163.5,163.57,163.5,163.55,196099999.0
2007-09-28 17:42:00,163.56,163.56,163.5,163.5,196099999.0
2007-09-28 17:43:00,163.51,163.53,163.5,163.51,196099999.0
2007-09-28 17:44:00,163.52,163.55,163.51,163.55,196099999.0
2007-09-28 17:45:00,163.56,163.61,163.53,163.53,196099999.0
2007-09-28 17:46:00,163.54,163.61,163.53,163.57,196099999.0
2007-09-28 17:47:00,163.58,163.58,163.5,163.5,196099999.0
2007-09-28 17:48:00,163.51,163.54,163.48,163.5,196099999.0
2007-09-28 17:49:00,163.49,163.51,163.46,163.46,196099999.0
2007-09-28 17:50:00,163.45,163.47,163.44,163.44,196099999.0
2007-09-28 17:51:00,163.43,163.49,163.42,163.48,196099999.0
2007-09-28 17:52:00,163.47,163.51,163.47,163.5,196099999.0
2007-09-28 17:53:00,163.49,163.51,163.47,163.49,196099999.0
2007-09-28 17:54:00,163.5,163.52,163.5,163.51,196099999.0
2007-09-28 17:55:00,163.52,163.55,163.51,163.52,196099999.0
2007-09-28 17:56:00,163.53,163.54,163.53,163.53,196099999.0
2007-09-28 17:57:00,163.54,163.57,163.46,163.46,196099999.0
2007-09-28 17:58:00,163.47,163.5,163.44,163.48,196099999.0
2007-09-28 17:59:00,163.47,163.5,163.46,163.47,196099999.0
2007-09-28 18:00:00,163.46,163.46,163.4,163.44,196099999.0
2007-09-28 18:01:00,163.44,163.45,163.42,163.42,196099999.0
2007-09-28 18:02:00,163.43,163.46,163.4,163.41,1174299984.0
2007-09-28 18:03:00,163.4,163.42,163.38,163.4,1174299984.0
2007-09-28 18:04:00,163.41,163.43,163.41,163.42,1174299984.0
2007-09-28 18:05:00,163.43,163.43,163.41,163.42,1174299984.0
2007-09-28 18:06:00,163.43,163.46,163.41,163.45,1174299984.0
2007-09-28 18:07:00,163.44,163.46,163.44,163.45,1174299984.0
2007-09-28 18:08:00,163.44,163.49,163.44,163.46,979399998.0
2007-09-28 18:09:00,163.47,163.5,163.46,163.47,979399998.0
2007-09-28 18:10:00,163.45,163.48,163.4,163.41,979399998.0
2007-09-28 18:11:00,163.41,163.43,163.41,163.42,979399998.0
2007-09-28 18:12:00,163.43,163.49,163.43,163.49,1324300005.0
2007-09-28 18:13:00,163.5,163.52,163.46,163.52,1324300005.0
2007-09-28 18:14:00,163.53,163.53,163.47,163.47,1324300005.0
2007-09-28 18:15:00,163.48,163.49,163.42,163.42,1324300005.0
2007-09-28 18:16:00,163.43,163.45,163.43,163.43,1324300005.0
2007-09-28 18:17:00,163.44,163.44,163.36,163.37,1324300005.0
2007-09-28 18:18:00,163.36,163.4,163.36,163.38,1324300005.0
2007-09-28 18:19:00,163.39,163.45,163.37,163.39,1324300005.0
2007-09-28 18:20:00,163.38,163.42,163.38,163.42,1324300005.0
2007-09-28 18:21:00,163.415,163.43,163.41,163.42,1324300005.0
2007-09-28 18:22:00,163.42,163.45,163.42,163.45,1923200021.0
2007-09-28 18:23:00,163.44,163.45,163.36,163.38,1923200021.0
2007-09-28 18:24:00,163.37,163.37,163.31,163.36,1923200021.0
2007-09-28 18:25:00,163.37,163.38,163.33,163.35,1923200021.0
2007-09-28 18:26:00,163.34,163.37,163.34,163.35,1923200021.0
2007-09-28 18:27:00,163.36,163.36,163.34,163.35,1923200021.0
2007-09-28 18:28:00,163.34,163.36,163.34,163.34,1923200021.0
2007-09-28 18:29:00,163.33,163.37,163.33,163.37,1923200021.0
2007-09-28 18:30:00,163.37,163.39,163.36,163.36,1923200021.0
2007-09-28 18:31:00,163.35,163.38,163.35,163.37,1525100011.0
2007-09-28 18:32:00,163.36,163.4,163.36,163.37,1525100011.0
2007-09-28 18:33:00,163.38,163.4,163.35,163.35,1525100011.0
2007-09-28 18:34:00,163.34,163.36,163.33,163.34,1525100011.0
2007-09-28 18:35:00,163.34,163.36,163.325,163.325,1525100011.0
2007-09-28 18:36:00,163.32,163.36,163.31,163.35,2088100006.0
2007-09-28 18:37:00,163.34,163.35,163.31,163.32,2088100006.0
2007-09-28 18:38:00,163.33,163.34,163.33,163.34,2088100006.0
2007-09-28 18:39:00,163.34,163.34,163.31,163.31,2088100006.0
2007-09-28 18:40:00,163.31,163.35,163.31,163.34,1909399992.0
2007-09-28 18:41:00,163.34,163.35,163.29,163.3,1027400016.0
2007-09-28 18:42:00,163.31,163.32,163.29,163.31,1027400016.0
2007-09-28 18:43:00,163.31,163.33,163.3,163.33,1027400016.0
2007-09-28 18:44:00,163.33,163.35,163.32,163.33,876699996.0
2007-09-28 18:45:00,163.34,163.35,163.33,163.33,876699996.0
2007-09-28 18:46:00,163.32,163.33,163.31,163.31,876699996.0
2007-09-28 18:47:00,163.32,163.32,163.3,163.3,876699996.0
2007-09-28 18:48:00,163.295,163.3,163.29,163.3,876699996.0
2007-09-28 18:49:00,163.3,163.33,163.295,163.3,2140399985.0
2007-09-28 18:50:00,163.32,163.32,163.3,163.32,612299995.0
2007-09-28 18:51:00,163.32,163.32,163.29,163.32,1594999992.0
2007-09-28 18:52:00,163.32,163.32,163.31,163.32,2131800001.0
2007-09-28 18:53:00,163.32,163.32,163.305,163.305,1031000003.0
2007-09-28 18:54:00,163.32,163.35,163.31,163.34,859499988.0
2007-09-28 18:55:00,163.35,163.39,163.35,163.36,859499988.0
2007-09-28 18:56:00,163.35,163.37,163.35,163.37,859499988.0
2007-09-28 18:57:00,163.38,163.38,163.33,163.34,859499988.0
2007-09-28 18:58:00,163.34,163.36,163.34,163.36,859499988.0
2007-09-28 18:59:00,163.37,163.43,163.37,163.41,2066699993.0
2007-09-28 19:00:00,163.4,163.42,163.4,163.41,2066699993.0
2007-09-28 19:01:00,163.4,163.4,163.38,163.38,2066699993.0
2007-09-28 19:02:00,163.37,163.37,163.36,163.36,2066699993.0
2007-09-28 19:03:00,163.36,163.38,163.36,163.37,1913499983.0
2007-09-28 19:04:00,163.37,163.38,163.355,163.375,946099986.0
2007-09-28 19:05:00,163.38,163.4,163.375,163.395,1005900014.0
2007-09-28 19:06:00,163.39,163.42,163.39,163.41,1619900001.0
2007-09-28 19:07:00,163.41,163.42,163.39,163.4,1619900001.0
2007-09-28 19:08:00,163.4,163.41,163.39,163.41,339499999.0
2007-09-28 19:09:00,163.41,163.42,163.4,163.42,1710449997.0
2007-09-28 19:10:00,163.42,163.43,163.42,163.43,567900000.0
2007-09-28 19:11:00,163.42,163.42,163.38,163.38,1420699987.0
2007-09-28 19:12:00,163.38,163.4,163.37,163.4,1420699987.0
2007-09-28 19:13:00,163.4,163.425,163.4,163.41,755499997.0
2007-09-28 19:14:00,163.4,163.44,163.4,163.42,1468300003.0
2007-09-28 19:15:00,163.43,163.46,163.43,163.46,1468300003.0
2007-09-28 19:16:00,163.45,163.47,163.44,163.44,1468300003.0
2007-09-28 19:17:00,163.44,163.47,163.43,163.46,1468300003.0
2007-09-28 19:18:00,163.47,163.48,163.45,163.45,2038499997.0
2007-09-28 19:19:00,163.46,163.52,163.45,163.51,2038499997.0
2007-09-28 19:20:00,163.52,163.52,163.5,163.5,2038499997.0
2007-09-28 19:21:00,163.49,163.49,163.46,163.47,2038499997.0
2007-09-28 19:22:00,163.465,163.53,163.46,163.52,2038499997.0
2007-09-28 19:23:00,163.52,163.64,163.52,163.63,1242899998.0
2007-09-28 19:24:00,163.62,163.68,163.62,163.67,1242899998.0
2007-09-28 19:25:00,163.66,163.66,163.6,163.63,1242899998.0
2007-09-28 19:26:00,163.62,163.66,163.62,163.63,1242899998.0
2007-09-28 19:27:00,163.64,163.66,163.59,163.61,1242899998.0
2007-09-28 19:28:00,163.6,163.64,163.6,163.63,1242899998.0
2007-09-28 19:29:00,163.64,163.64,163.6,163.6,1866400010.0
2007-09-28 19:30:00,163.61,163.66,163.6,163.65,1866400010.0
2007-09-28 19:31:00,163.66,163.66,163.62,163.63,1866400010.0
2007-09-28 19:32:00,163.63,163.65,163.61,163.65,1855200003.0
2007-09-28 19:33:00,163.66,163.66,163.65,163.65,1055200000.0
2007-09-28 19:34:00,163.65,163.67,163.625,163.67,1355100001.0
2007-09-28 19:35:00,163.67,163.68,163.66,163.68,496799999.0
2007-09-28 19:36:00,163.67,163.68,163.65,163.66,444500002.0
2007-09-28 19:37:00,163.66,163.66,163.655,163.66,444500002.0
2007-09-28 19:38:00,163.67,163.67,163.61,163.61,1172600003.0
2007-09-28 19:39:00,163.61,163.64,163.605,163.63,1172600003.0
2007-09-28 19:40:00,163.63,163.66,163.63,163.65,1962899996.0
2007-09-28 19:41:00,163.65,163.69,163.65,163.67,1568800002.0
2007-09-28 19:42:00,163.66,163.68,163.61,163.65,1568800002.0
2007-09-28 19:43:00,163.66,163.74,163.65,163.71,1568800002.0
2007-09-28 19:44:00,163.7,163.74,163.69,163.69,1568800002.0
2007-09-28 19:45:00,163.7,163.7,163.68,163.7,1568800002.0
2007-09-28 19:46:00,163.69,163.72,163.68,163.7,1568800002.0
2007-09-28 19:47:00,163.7,163.71,163.675,163.675,1568800002.0
2007-09-28 19:48:00,163.68,163.68,163.64,163.64,1424000020.0
2007-09-28 19:49:00,163.65,163.65,163.61,163.61,943199999.0
2007-09-28 19:50:00,163.6,163.63,163.56,163.63,943199999.0
2007-09-28 19:51:00,163.62,163.64,163.61,163.64,943199999.0
2007-09-28 19:52:00,163.63,163.65,163.625,163.65,943199999.0
2007-09-28 19:53:00,163.65,163.68,163.64,163.64,1315600005.0
2007-09-28 19:54:00,163.65,163.65,163.61,163.65,1992500020.0
2007-09-28 19:55:00,163.64,163.7,163.64,163.695,1637399989.0
2007-09-28 19:56:00,163.69,163.72,163.68,163.7,922300004.0
2007-09-28 19:57:00,163.69,163.69,163.68,163.69,922300004.0
2007-09-28 19:58:00,163.69,163.69,163.645,163.66,2031500011.0
2007-09-28 19:59:00,163.66,163.69,163.65,163.67,1971999984.0
2007-09-28 20:00:00,163.67,163.73,163.67,163.72,1020200001.0
2007-09-28 20:01:00,163.72,163.74,163.72,163.73,1020200001.0
2007-09-28 20:02:00,163.73,163.73,163.7,163.725,1446199998.0
2007-09-28 20:03:00,163.725,163.76,163.725,163.76,1324200006.0
2007-09-28 20:04:00,163.76,163.76,163.74,163.745,1358799992.0
2007-09-28 20:05:00,163.745,163.745,163.72,163.72,964800002.0
2007-09-28 20:06:00,163.72,163.75,163.71,163.73,644300011.0
2007-09-28 20:07:00,163.72,163.72,163.69,163.71,644300011.0
2007-09-28 20:08:00,163.71,163.73,163.71,163.72,1164800006.0
2007-09-28 20:09:00,163.72,163.72,163.69,163.7,1474900002.0
2007-09-28 20:10:00,163.7,163.71,163.68,163.69,1929999970.0
2007-09-28 20:11:00,163.68,163.69,163.67,163.67,2078599987.0
2007-09-28 20:12:00,163.66,163.66,163.62,163.62,2078599987.0
2007-09-28 20:13:00,163.62,163.67,163.62,163.63,1664200008.0
2007-09-28 20:14:00,163.63,163.66,163.63,163.65,978900006.0
2007-09-28 20:15:00,163.65,163.66,163.625,163.66,1379099994.0
2007-09-28 20:16:00,163.65,163.7,163.65,163.68,1563800002.0
2007-09-28 20:17:00,163.68,163.73,163.68,163.72,1506699997.0
2007-09-28 20:18:00,163.72,163.73,163.7,163.72,1701999997.0
2007-09-28 20:19:00,163.72,163.77,163.72,163.75,1425400002.0
2007-09-28 20:20:00,163.77,163.78,163.74,163.74,1425400002.0
2007-09-28 20:21:00,163.74,163.75,163.71,163.73,1425400002.0
2007-09-28 20:22:00,163.725,163.76,163.725,163.76,1563500005.0
2007-09-28 20:23:00,163.76,163.77,163.75,163.755,345699997.0
2007-09-28 20:24:00,163.75,163.77,163.74,163.75,1411399992.0
2007-09-28 20:25:00,163.76,163.78,163.755,163.78,2070399997.0
2007-09-28 20:26:00,163.79,163.81,163.74,163.75,1493800005.0
2007-09-28 20:27:00,163.76,163.79,163.74,163.78,1493800005.0
2007-09-28 20:28:00,163.78,163.79,163.76,163.76,1493800005.0
2007-09-28 20:29:00,163.76,163.76,163.74,163.75,1129600012.0
2007-09-28 20:30:00,163.76,163.76,163.73,163.75,1129600012.0
2007-09-28 20:31:00,163.74,163.75,163.72,163.72,1129600012.0
2007-09-28 20:32:00,163.73,163.76,163.72,163.73,1129600012.0
2007-09-28 20:33:00,163.72,163.74,163.71,163.71,1129600012.0
2007-09-28 20:34:00,163.7,163.74,163.7,163.72,1969000006.0
2007-09-28 20:35:00,163.72,163.72,163.7,163.71,870300011.0
2007-09-28 20:36:00,163.71,163.73,163.71,163.73,1155500002.0
2007-09-28 20:37:00,163.73,163.73,163.72,163.72,432000006.0
2007-09-28 20:38:00,163.73,163.73,163.73,163.73,360000000.0
2007-09-28 20:39:00,163.73,163.73,163.72,163.73,471100002.0
2007-09-28 20:40:00,163.73,163.73,163.69,163.7,1885599989.0
2007-09-28 20:41:00,163.7,163.72,163.69,163.71,703299997.0
2007-09-28 20:42:00,163.71,163.72,163.7,163.71,792899991.0
2007-09-28 20:43:00,163.71,163.72,163.7,163.72,792899991.0
2007-09-28 20:44:00,163.72,163.72,163.71,163.72,566100004.0
2007-09-28 20:45:00,163.72,163.73,163.705,163.72,886900001.0
2007-09-28 20:46:00,163.72,163.73,163.72,163.72,1471199984.0
2007-09-28 20:47:00,163.72,163.73,163.7,163.72,1617500016.0
2007-09-28 20:48:00,163.72,163.74,163.72,163.73,1617500016.0
2007-09-28 20:49:00,163.73,163.75,163.71,163.75,1837400003.0
2007-09-28 20:50:00,163.75,163.75,163.72,163.72,1999900008.0
2007-09-28 20:51:00,163.72,163.74,163.72,163.74,880800004.0
2007-09-28 20:52:00,163.75,163.76,163.74,163.75,1253899973.0
2007-09-28 20:53:00,163.74,163.76,163.74,163.745,1253899973.0
2007-09-28 20:54:00,163.75,163.78,163.74,163.78,1324000010.0
2007-09-28 20:55:00,163.77,163.78,163.74,163.77,1324000010.0
2007-09-28 20:56:00,163.78,163.78,163.74,163.77,1324000010.0
2007-09-28 20:57:00,163.77,163.79,163.76,163.78,1324000010.0
2007-09-28 20:58:00,163.78,163.79,163.75,163.75,1395899985.0
2007-09-28 20:59:00,163.76,163.77,163.71,163.72,1881300013.0
2007-09-28 21:00:00,163.74,163.78,163.72,163.72,1881300013.0
2007-09-28 21:01:00,163.71,163.74,163.71,163.71,1881300013.0
2007-09-28 21:02:00,163.72,163.74,163.7,163.72,1881300013.0
2007-09-28 21:03:00,163.71,163.74,163.71,163.73,1881300013.0
2007-09-28 21:04:00,163.72,163.78,163.66,163.71,906099989.0
2007-09-28 21:05:00,163.69,163.71,163.68,163.69,906099989.0
2007-09-28 21:06:00,163.685,163.74,163.68,163.71,906099989.0
2007-09-28 21:07:00,163.71,163.71,163.675,163.68,1323900000.0
2007-09-28 21:08:00,163.69,163.74,163.69,163.69,1230500004.0
2007-09-28 21:09:00,163.69,163.69,163.655,163.67,1230500004.0
2007-09-28 21:10:00,163.66,163.66,163.64,163.64,665899994.0
2007-09-28 21:11:00,163.65,163.66,163.62,163.63,982099999.0
2007-09-28 21:12:00,163.62,163.66,163.62,163.65,982099999.0
2007-09-28 21:13:00,163.66,163.69,163.61,163.61,982099999.0
2007-09-28 21:14:00,163.6,163.6,163.54,163.58,982099999.0
2007-09-28 21:15:00,163.58,163.69,163.58,163.69,982099999.0
2007-09-28 21:16:00,163.69,163.69,163.67,163.67,1347299991.0
2007-09-28 21:17:00,163.67,163.71,163.66,163.71,1430200018.0
2007-09-28 21:18:00,163.71,163.71,163.66,163.67,1092599997.0
2007-09-28 21:19:00,163.68,163.7,163.68,163.69,377800001.0
2007-09-28 21:20:00,163.7,163.74,163.69,163.7,1025300006.0
2007-09-28 21:21:00,163.7,163.71,163.69,163.69,403999999.0
2007-09-28 21:22:00,163.69,163.7,163.67,163.7,1076600001.0
2007-09-28 21:23:00,163.7,163.71,163.67,163.71,539099990.0
2007-09-28 21:24:00,163.71,163.72,163.695,163.71,468599994.0
2007-09-28 21:25:00,163.72,163.73,163.69,163.71,1056399990.0
2007-09-28 21:26:00,163.71,163.71,163.7,163.7,1068699994.0
2007-09-28 21:27:00,163.71,163.72,163.71,163.72,554500002.0
2007-09-28 21:28:00,163.72,163.75,163.72,163.74,1251400019.0
2007-09-28 21:29:00,163.74,163.78,163.735,163.77,1227999991.0
2007-09-28 21:30:00,163.78,163.81,163.77,163.81,2009200002.0
2007-09-28 21:31:00,163.82,163.84,163.795,163.795,1033599999.0
2007-09-28 21:32:00,163.8,163.8,163.78,163.785,864999995.0
2007-09-28 21:33:00,163.78,163.8,163.77,163.8,547500001.0
2007-09-28 21:34:00,163.795,163.84,163.79,163.83,397800003.0
2007-09-28 21:35:00,163.83,163.83,163.78,163.79,743200003.0
2007-09-28 21:36:00,163.8,163.8,163.77,163.79,879100003.0
2007-09-28 21:37:00,163.78,163.8,163.775,163.8,868099994.0
2007-09-28 21:38:00,163.81,163.84,163.8,163.8,1047399996.0
2007-09-28 21:39:00,163.8,163.81,163.775,163.8,1047399996.0
2007-09-28 21:40:00,163.8,163.81,163.8,163.8,145600000.0
2007-09-28 21:41:00,163.8,163.84,163.79,163.82,1731399995.0
2007-09-28 21:42:00,163.82,163.83,163.8,163.82,725500003.0
2007-09-28 21:43:00,163.83,163.83,163.8,163.82,1093800003.0
2007-09-28 21:44:00,163.82,163.82,163.81,163.81,97000000.0
2007-09-28 21:45:00,163.81,163.82,163.81,163.81,908300005.0
2007-09-28 21:46:00,163.81,163.85,163.8,163.82,2128199997.0
2007-09-28 21:47:00,163.82,163.82,163.8,163.8,900299995.0
2007-09-28 21:48:00,163.8,163.8,163.79,163.8,761899996.0
2007-09-28 21:49:00,163.8,163.82,163.78,163.8,1560299977.0
2007-09-28 21:50:00,163.79,163.82,163.79,163.8,564799996.0
2007-09-28 21:51:00,163.8,163.8,163.785,163.785,635600007.0
2007-09-28 21:52:00,163.79,163.79,163.79,163.79,422200001.0
2007-09-28 21:53:00,163.79,163.81,163.78,163.8,813099999.0
2007-09-28 21:54:00,163.8,163.81,163.78,163.79,1113500002.0
2007-09-28 21:55:00,163.79,163.8,163.79,163.795,650499998.0
2007-09-28 21:56:00,163.795,163.8,163.785,163.785,275000000.0
2007-09-28 21:57:00,163.79,163.8,163.78,163.79,639099996.0
2007-09-28 21:58:00,163.79,163.8,163.77,163.77,885999996.0
2007-09-28 21:59:00,163.765,163.785,163.76,163.78,599999999.0
2007-09-28 22:00:00,163.775,163.79,163.77,163.79,197999997.0
2007-09-28 22:01:00,163.78,163.82,163.78,163.8,601899993.0
2007-09-28 22:02:00,163.79,163.81,163.78,163.81,606100001.0
2007-09-28 22:03:00,163.81,163.81,163.8,163.8,20000000.0
2007-09-28 22:04:00,163.8,163.81,163.79,163.81,181200000.0
2007-09-28 22:05:00,163.81,163.82,163.8,163.805,389399997.0
2007-09-28 22:06:00,163.805,163.81,163.795,163.8,542000002.0
2007-09-28 22:07:00,163.8,163.805,163.75,163.76,1272899999.0
2007-09-28 22:08:00,163.76,163.77,163.76,163.765,607600003.0
2007-09-28 22:09:00,163.765,163.77,163.765,163.77,356799999.0
2007-09-28 22:10:00,163.77,163.8,163.77,163.8,390199997.0
2007-09-28 22:11:00,163.8,163.82,163.8,163.81,1270999996.0
2007-09-28 22:12:00,163.81,163.83,163.8,163.81,625800001.0
2007-09-28 22:13:00,163.82,163.83,163.82,163.83,132400002.0
2007-09-28 22:14:00,163.83,163.83,163.8,163.8,541299997.0
2007-09-28 22:15:00,163.8,163.8,163.79,163.8,237800000.0
2007-09-28 22:16:00,163.8,163.8,163.8,163.8,91400000.0
2007-09-28 22:17:00,163.8,163.8,163.78,163.79,415700002.0
2007-09-28 22:18:00,163.79,163.8,163.79,163.79,562700000.0
2007-09-28 22:19:00,163.79,163.79,163.7,163.7,1067900003.0
2007-09-28 22:20:00,163.695,163.73,163.695,163.73,847249990.0
2007-09-28 22:21:00,163.73,163.765,163.73,163.76,1284899992.0
2007-09-28 22:22:00,163.765,163.765,163.74,163.75,431499999.0
2007-09-28 22:23:00,163.75,163.78,163.75,163.78,946999994.0
2007-09-28 22:26:00,163.78,163.78,163.74,163.74,301399994.0
2007-09-28 22:27:00,163.74,163.74,163.71,163.73,322299997.0
2007-09-28 22:29:00,163.73,163.745,163.73,163.73,354799999.0
2007-09-28 22:30:00,163.725,163.77,163.725,163.76,616799997.0
2007-09-28 22:31:00,163.76,163.77,163.75,163.75,370599997.0
2007-09-28 22:32:00,163.76,163.78,163.76,163.77,280099996.0
2007-09-28 22:33:00,163.77,163.77,163.74,163.76,604300003.0
2007-09-28 22:34:00,163.76,163.79,163.75,163.78,346000001.0
2007-09-28 22:35:00,163.78,163.78,163.755,163.76,693699998.0
2007-09-28 22:36:00,163.76,163.765,163.75,163.755,685899995.0
2007-09-28 22:37:00,163.755,163.77,163.755,163.76,296000006.0
2007-09-28 22:38:00,163.76,163.83,163.76,163.8,1624700004.0
2007-09-28 22:39:00,163.81,163.81,163.78,163.785,950699997.0
2007-09-28 22:40:00,163.79,163.8,163.77,163.78,846899993.0
2007-09-28 22:41:00,163.79,163.8,163.775,163.79,514100002.0
2007-09-28 22:42:00,163.79,163.8,163.79,163.8,163200000.0
2007-09-28 22:43:00,163.81,163.81,163.79,163.8,751099989.0
2007-09-28 22:44:00,163.8,163.81,163.8,163.81,56800000.0
2007-09-28 22:45:00,163.81,163.84,163.8,163.82,960799998.0
2007-09-28 22:46:00,163.815,163.82,163.78,163.79,584599999.0
2007-09-28 22:47:00,163.79,163.8,163.77,163.79,818399993.0
2007-09-28 22:48:00,163.79,163.79,163.78,163.79,441199999.0
2007-09-28 22:49:00,163.785,163.81,163.77,163.8,652699999.0
2007-09-28 22:50:00,163.8,163.81,163.78,163.79,388499999.0
2007-09-28 22:51:00,163.79,163.79,163.76,163.77,695200001.0
2007-09-28 22:52:00,163.77,163.78,163.7,163.78,815500005.0
2007-09-28 22:53:00,163.78,163.81,163.77,163.78,325500000.0
2007-09-28 22:54:00,163.78,163.79,163.75,163.79,230399998.0
2007-09-28 22:55:00,163.79,163.79,163.76,163.78,143500000.0
2007-09-28 22:56:00,163.77,163.79,163.75,163.79,203400000.0
2007-09-28 22:57:00,163.79,163.79,163.74,163.78,462900001.0
2007-09-28 22:58:00,163.77,163.82,163.77,163.8,782799998.0
2007-09-28 22:59:00,163.79,163.8,163.7,163.76,233300000.0
2007-10-01 00:00:00,163.85,163.85,163.84,163.84,270700000.0
2007-10-01 00:01:00,163.85,163.85,163.84,163.84,270700000.0
2007-10-01 00:02:00,163.85,163.85,163.85,163.85,270700000.0
2007-10-01 00:03:00,163.86,163.86,163.85,163.86,270700000.0
2007-10-01 00:04:00,163.87,163.87,163.85,163.85,270700000.0
2007-10-01 00:05:00,163.83,163.85,163.82,163.84,270700000.0
2007-10-01 00:06:00,163.84,163.85,163.825,163.84,130100000.0
2007-10-01 00:07:00,163.84,163.84,163.82,163.83,170400000.0
2007-10-01 00:08:00,163.85,163.86,163.84,163.85,361300000.0
2007-10-01 00:09:00,163.84,163.84,163.83,163.83,106200000.0
2007-10-01 00:10:00,163.84,163.84,163.82,163.82,300900000.0
2007-10-01 00:11:00,163.82,163.82,163.81,163.81,208799998.0
2007-10-01 00:12:00,163.81,163.81,163.8,163.8,402499995.0
2007-10-01 00:13:00,163.79,163.81,163.79,163.8,265600006.0
2007-10-01 00:14:00,163.81,163.81,163.79,163.79,436100009.0
2007-10-01 00:15:00,163.8,163.83,163.8,163.82,429399995.0
2007-10-01 00:16:00,163.82,163.83,163.81,163.82,398900001.0
2007-10-01 00:17:00,163.83,163.83,163.82,163.82,156499998.0
2007-10-01 00:18:00,163.82,163.84,163.82,163.83,186700000.0
2007-10-01 00:19:00,163.83,163.84,163.83,163.84,53600000.0
2007-10-01 00:20:00,163.84,163.85,163.82,163.83,468700002.0
2007-10-01 00:21:00,163.84,163.85,163.81,163.84,731400000.0
2007-10-01 00:22:00,163.85,163.86,163.84,163.86,325500000.0
2007-10-01 00:23:00,163.85,163.86,163.83,163.83,570100002.0
2007-10-01 00:24:00,163.83,163.84,163.83,163.84,454400006.0
2007-10-01 00:25:00,163.84,163.86,163.84,163.86,476800003.0
2007-10-01 00:26:00,163.86,163.86,163.84,163.84,162800000.0
2007-10-01 00:27:00,163.86,163.87,163.86,163.87,403400006.0
2007-10-01 00:28:00,163.87,163.88,163.87,163.88,123100000.0
2007-10-01 00:29:00,163.87,163.88,163.84,163.85,404699998.0
2007-10-01 00:30:00,163.85,163.86,163.84,163.86,304099995.0
2007-10-01 00:31:00,163.86,163.87,163.86,163.86,540800000.0
2007-10-01 00:32:00,163.87,163.88,163.87,163.88,393600001.0
2007-10-01 00:33:00,163.88,163.91,163.87,163.9,1298099995.0
2007-10-01 00:34:00,163.89,163.91,163.89,163.89,1168200007.0
2007-10-01 00:35:00,163.89,163.89,163.89,163.89,195200000.0
2007-10-01 00:36:00,163.89,163.89,163.89,163.89,409300001.0
2007-10-01 00:37:00,163.89,163.89,163.89,163.89,162400000.0
2007-10-01 00:38:00,163.89,163.89,163.86,163.87,623500003.0
2007-10-01 00:39:00,163.87,163.89,163.87,163.88,744599997.0
2007-10-01 00:40:00,163.88,163.88,163.86,163.86,220800000.0
2007-10-01 00:41:00,163.86,163.86,163.84,163.84,327400005.0
2007-10-01 00:42:00,163.84,163.85,163.84,163.85,119800001.0
2007-10-01 00:43:00,163.85,163.86,163.83,163.84,409899997.0
2007-10-01 00:44:00,163.84,163.85,163.83,163.84,99800000.0
2007-10-01 00:45:00,163.84,163.84,163.83,163.83,241399999.0
2007-10-01 00:46:00,163.84,163.85,163.84,163.84,64400000.0
2007-10-01 00:47:00,163.84,163.84,163.825,163.83,142400000.0
2007-10-01 00:48:00,163.83,163.85,163.83,163.85,181000000.0
2007-10-01 00:49:00,163.83,163.84,163.82,163.84,232300002.0
2007-10-01 00:50:00,163.84,163.84,163.81,163.81,148199998.0
2007-10-01 00:51:00,163.82,163.83,163.79,163.8,395799994.0
2007-10-01 00:52:00,163.8,163.81,163.8,163.81,1625499993.0
2007-10-01 00:53:00,163.8,163.8,163.76,163.8,1004400005.0
2007-10-01 00:54:00,163.8,163.8,163.78,163.79,691799993.0
2007-10-01 00:55:00,163.8,163.81,163.79,163.81,394400003.0
2007-10-01 00:56:00,163.79,163.8,163.79,163.8,858699993.0
2007-10-01 00:57:00,163.8,163.82,163.8,163.82,333100001.0
2007-10-01 00:58:00,163.82,163.83,163.82,163.82,391400005.0
2007-10-01 00:59:00,163.82,163.85,163.82,163.83,256600002.0
2007-10-01 01:00:00,163.83,163.85,163.83,163.83,125300000.0
2007-10-01 01:01:00,163.84,163.85,163.82,163.84,394899996.0
2007-10-01 01:02:00,163.84,163.85,163.83,163.85,390600001.0
2007-10-01 01:03:00,163.85,163.85,163.83,163.85,416899998.0
2007-10-01 01:04:00,163.85,163.87,163.84,163.86,248000000.0
2007-10-01 01:05:00,163.86,163.87,163.84,163.87,519000003.0
2007-10-01 01:06:00,163.87,163.87,163.86,163.86,120000000.0
2007-10-01 01:07:00,163.86,163.86,163.83,163.84,540800003.0
2007-10-01 01:08:00,163.84,163.86,163.84,163.85,128800000.0
2007-10-01 01:09:00,163.84,163.86,163.82,163.83,883400012.0
2007-10-01 01:10:00,163.83,163.85,163.83,163.85,782300001.0
2007-10-01 01:11:00,163.86,163.86,163.86,163.86,8000000.0
2007-10-01 01:12:00,163.86,163.86,163.85,163.86,362399998.0
2007-10-01 01:13:00,163.86,163.86,163.84,163.86,442300000.0
2007-10-01 01:14:00,163.86,163.87,163.85,163.85,376000000.0
2007-10-01 01:15:00,163.86,163.86,163.84,163.845,1058000000.0
2007-10-01 01:16:00,163.85,163.86,163.84,163.845,786799996.0
2007-10-01 01:17:00,163.85,163.85,163.84,163.84,51500000.0
2007-10-01 01:18:00,163.84,163.85,163.82,163.82,631599992.0
2007-10-01 01:19:00,163.82,163.86,163.82,163.86,1775899998.0
2007-10-01 01:20:00,163.86,163.89,163.855,163.87,1179199997.0
2007-10-01 01:21:00,163.85,163.86,163.83,163.83,355199998.0
2007-10-01 01:22:00,163.85,163.86,163.83,163.83,1041000010.0
2007-10-01 01:23:00,163.83,163.83,163.82,163.82,427200000.0
2007-10-01 01:24:00,163.82,163.85,163.8,163.85,1178800007.0
2007-10-01 01:25:00,163.86,163.87,163.85,163.855,1126199986.0
2007-10-01 01:26:00,163.86,163.87,163.86,163.87,106400000.0
2007-10-01 01:27:00,163.87,163.87,163.87,163.87,32000000.0
2007-10-01 01:28:00,163.87,163.88,163.87,163.87,182399999.0
2007-10-01 01:29:00,163.87,163.89,163.87,163.89,983999994.0
2007-10-01 01:30:00,163.89,163.89,163.87,163.87,190399999.0
2007-10-01 01:31:00,163.87,163.88,163.865,163.875,440700007.0
2007-10-01 01:32:00,163.88,163.88,163.87,163.87,342999995.0
2007-10-01 01:33:00,163.87,163.88,163.87,163.87,232799999.0
2007-10-01 01:34:00,163.87,163.87,163.845,163.87,643199998.0
2007-10-01 01:35:00,163.87,163.88,163.87,163.875,212200000.0
2007-10-01 01:36:00,163.88,163.88,163.875,163.875,250399992.0
2007-10-01 01:37:00,163.88,163.97,163.87,163.94,2047400004.0
2007-10-01 01:38:00,163.94,163.97,163.93,163.935,1380299996.0
2007-10-01 01:39:00,163.94,163.96,163.94,163.95,1149199999.0
2007-10-01 01:40:00,163.95,164.0,163.95,163.97,1861599996.0
2007-10-01 01:41:00,163.97,163.98,163.97,163.98,1034400004.0
2007-10-01 01:42:00,163.98,163.98,163.97,163.98,803700000.0
2007-10-01 01:43:00,163.98,163.985,163.97,163.98,501599997.0
2007-10-01 01:44:00,163.98,163.98,163.95,163.96,402199996.0
2007-10-01 01:45:00,163.955,163.97,163.955,163.97,697000005.0
2007-10-01 01:46:00,163.97,163.98,163.96,163.97,566400003.0
2007-10-01 01:47:00,163.97,163.97,163.95,163.97,758499997.0
2007-10-01 01:48:00,163.97,163.97,163.955,163.97,268099998.0
2007-10-01 01:49:00,163.97,163.98,163.96,163.98,684200001.0
2007-10-01 01:50:00,163.94,163.98,163.85,163.88,1425699997.0
2007-10-01 01:51:00,163.88,163.9,163.79,163.89,1425699997.0
2007-10-01 01:52:00,163.9,163.91,163.87,163.88,2003099986.0
2007-10-01 01:53:00,163.88,163.9,163.85,163.88,1676799983.0
2007-10-01 01:54:00,163.88,163.88,163.82,163.85,1499599999.0
2007-10-01 01:55:00,163.86,163.91,163.85,163.91,1067600001.0
2007-10-01 01:56:00,163.91,163.92,163.89,163.92,1356099987.0
2007-10-01 01:57:00,163.92,163.94,163.91,163.94,1997299982.0
2007-10-01 01:58:00,163.94,163.94,163.92,163.93,1369100010.0
2007-10-01 01:59:00,163.93,163.94,163.93,163.93,425999999.0
2007-10-01 02:00:00,163.92,163.92,163.86,163.89,2078499974.0
2007-10-01 02:01:00,163.89,163.89,163.81,163.84,2078499974.0
2007-10-01 02:02:00,163.84,163.84,163.81,163.84,1381700000.0
2007-10-01 02:03:00,163.84,163.87,163.84,163.84,1191300011.0
2007-10-01 02:04:00,163.86,163.87,163.82,163.82,847100002.0
2007-10-01 02:05:00,163.83,163.85,163.81,163.84,847100002.0
2007-10-01 02:06:00,163.84,163.91,163.84,163.91,1472500002.0
2007-10-01 02:07:00,163.9,163.94,163.86,163.9,575400001.0
2007-10-01 02:08:00,163.91,163.93,163.87,163.92,575400001.0
2007-10-01 02:09:00,163.9,163.94,163.86,163.92,575400001.0
2007-10-01 02:10:00,163.94,163.95,163.93,163.95,575400001.0
2007-10-01 02:11:00,163.96,163.97,163.89,163.89,575400001.0
2007-10-01 02:12:00,163.91,163.92,163.89,163.89,575400001.0
2007-10-01 02:13:00,163.89,163.9,163.88,163.88,575400001.0
2007-10-01 02:14:00,163.88,163.89,163.88,163.88,564999997.0
2007-10-01 02:15:00,163.88,163.89,163.87,163.88,1318099991.0
2007-10-01 02:16:00,163.88,163.89,163.87,163.885,552400004.0
2007-10-01 02:17:00,163.885,163.9,163.875,163.9,1175300001.0
2007-10-01 02:18:00,163.89,163.9,163.87,163.885,1734200012.0
2007-10-01 02:19:00,163.885,163.9,163.88,163.89,848300000.0
2007-10-01 02:20:00,163.89,163.9,163.88,163.885,1131299991.0
2007-10-01 02:21:00,163.885,163.89,163.88,163.88,924400015.0
2007-10-01 02:22:00,163.875,163.89,163.87,163.88,1420699985.0
2007-10-01 02:23:00,163.88,163.88,163.88,163.88,840399983.0
2007-10-01 02:24:00,163.88,163.9,163.88,163.88,521599996.0
2007-10-01 02:25:00,163.89,163.9,163.88,163.89,844200000.0
2007-10-01 02:26:00,163.9,163.92,163.89,163.91,1271999988.0
2007-10-01 02:27:00,163.92,163.92,163.9,163.92,1271999988.0
2007-10-01 02:28:00,163.91,163.94,163.9,163.94,1271999988.0
2007-10-01 02:29:00,163.94,163.96,163.93,163.94,1172399985.0
2007-10-01 02:30:00,163.94,163.96,163.93,163.94,2002000011.0
2007-10-01 02:31:00,163.96,163.98,163.94,163.96,1186000008.0
2007-10-01 02:32:00,163.96,163.97,163.93,163.95,1186000008.0
2007-10-01 02:33:00,163.95,163.96,163.93,163.94,799699997.0
2007-10-01 02:34:00,163.94,163.97,163.93,163.97,850899995.0
2007-10-01 02:35:00,163.97,163.97,163.95,163.95,837600000.0
2007-10-01 02:36:00,163.95,163.965,163.94,163.965,847099997.0
2007-10-01 02:37:00,163.97,163.98,163.95,163.98,245399999.0
2007-10-01 02:38:00,163.98,163.98,163.96,163.97,493400000.0
2007-10-01 02:39:00,163.97,163.98,163.97,163.97,143200000.0
2007-10-01 02:40:00,163.98,163.98,163.96,163.97,162900000.0
2007-10-01 02:41:00,163.97,164.0,163.96,163.96,1019100003.0
2007-10-01 02:42:00,163.96,163.96,163.94,163.95,767699999.0
2007-10-01 02:43:00,163.95,163.95,163.89,163.91,2019799993.0
2007-10-01 02:44:00,163.92,163.92,163.88,163.88,1047200002.0
2007-10-01 02:45:00,163.88,163.91,163.88,163.9,1712884501.0
2007-10-01 02:46:00,163.9,163.94,163.9,163.94,1214100001.0
2007-10-01 02:47:00,163.94,163.94,163.905,163.91,1458200003.0
2007-10-01 02:48:00,163.91,163.94,163.91,163.92,1779299992.0
2007-10-01 02:49:00,163.92,163.93,163.905,163.93,1019400002.0
2007-10-01 02:50:00,163.93,163.94,163.91,163.93,1692100005.0
2007-10-01 02:51:00,163.93,163.95,163.91,163.915,1912799984.0
2007-10-01 02:52:00,163.92,163.96,163.92,163.95,1245600000.0
2007-10-01 02:53:00,163.96,163.99,163.95,163.98,1245600000.0
2007-10-01 02:54:00,163.96,163.97,163.93,163.97,1245600000.0
2007-10-01 02:55:00,163.96,163.97,163.94,163.96,1245600000.0
2007-10-01 02:56:00,163.97,163.97,163.89,163.91,1245600000.0
2007-10-01 02:57:00,163.91,163.96,163.91,163.95,1245600000.0
2007-10-01 02:58:00,163.94,163.97,163.91,163.92,1604900000.0
2007-10-01 02:59:00,163.91,163.93,163.9,163.93,1604900000.0
2007-10-01 03:00:00,163.93,163.94,163.91,163.93,1596599987.0
2007-10-01 03:01:00,163.93,163.94,163.91,163.92,1383199991.0
2007-10-01 03:02:00,163.92,163.92,163.91,163.91,575200001.0
2007-10-01 03:03:00,163.91,163.92,163.89,163.89,1499099994.0
2007-10-01 03:04:00,163.89,163.92,163.89,163.9,1920000012.0
2007-10-01 03:05:00,163.9,163.91,163.89,163.89,1361200013.0
2007-10-01 03:06:00,163.9,163.91,163.88,163.88,1621900025.0
2007-10-01 03:07:00,163.88,163.89,163.87,163.87,876002908.0
2007-10-01 03:08:00,163.88,163.89,163.865,163.885,1588300005.0
2007-10-01 03:09:00,163.89,163.905,163.89,163.9,1084999994.0
2007-10-01 03:10:00,163.895,163.895,163.87,163.87,731600004.0
2007-10-01 03:11:00,163.87,163.88,163.86,163.87,1497999996.0
2007-10-01 03:12:00,163.87,163.88,163.86,163.88,596900001.0
2007-10-01 03:13:00,163.88,163.88,163.87,163.88,1078400008.0
2007-10-01 03:14:00,163.88,163.89,163.88,163.885,1245199993.0
2007-10-01 03:15:00,163.9,163.92,163.9,163.91,825599997.0
2007-10-01 03:16:00,163.9,163.92,163.9,163.91,825599997.0
2007-10-01 03:17:00,163.91,163.92,163.905,163.91,438800012.0
2007-10-01 03:18:00,163.92,163.92,163.92,163.92,214000000.0
2007-10-01 03:19:00,163.92,163.92,163.92,163.92,250399994.0
2007-10-01 03:20:00,163.92,163.92,163.915,163.915,317200006.0
2007-10-01 03:21:00,163.92,163.94,163.92,163.94,576799998.0
2007-10-01 03:22:00,163.93,163.94,163.92,163.93,490399999.0
2007-10-01 03:23:00,163.93,163.93,163.9,163.91,695200000.0
2007-10-01 03:24:00,163.91,163.95,163.91,163.93,1106999991.0
2007-10-01 03:25:00,163.93,163.93,163.88,163.88,2058999990.0
2007-10-01 03:26:00,163.88,163.93,163.88,163.91,1422700001.0
2007-10-01 03:27:00,163.91,163.92,163.9,163.91,1857000003.0
2007-10-01 03:28:00,163.92,163.94,163.92,163.93,372400004.0
2007-10-01 03:29:00,163.92,163.92,163.88,163.89,2143600005.0
2007-10-01 03:30:00,163.89,163.89,163.85,163.87,2143600005.0
2007-10-01 03:31:00,163.87,163.87,163.85,163.85,892199998.0
2007-10-01 03:32:00,163.86,163.87,163.85,163.86,639699997.0
2007-10-01 03:33:00,163.86,163.86,163.825,163.84,1685800005.0
2007-10-01 03:34:00,163.83,163.85,163.83,163.84,1155400006.0
2007-10-01 03:35:00,163.84,163.84,163.84,163.84,401599998.0
2007-10-01 03:36:00,163.84,163.84,163.83,163.83,347999996.0
2007-10-01 03:37:00,163.84,163.84,163.8,163.8,2136800021.0
2007-10-01 03:38:00,163.8,163.83,163.795,163.81,1835800003.0
2007-10-01 03:39:00,163.8,163.83,163.8,163.83,1470549248.0
2007-10-01 03:40:00,163.83,163.85,163.82,163.85,1470549248.0
2007-10-01 03:41:00,163.86,163.87,163.855,163.87,540149222.0
2007-10-01 03:42:00,163.86,163.87,163.85,163.865,1172074601.0
2007-10-01 03:43:00,163.865,163.87,163.86,163.865,335200002.0
2007-10-01 03:44:00,163.87,163.87,163.86,163.86,1187800004.0
2007-10-01 03:45:00,163.87,163.87,163.855,163.855,522700009.0
2007-10-01 03:46:00,163.87,163.87,163.86,163.865,159599996.0
2007-10-01 03:47:00,163.865,163.87,163.84,163.85,824300001.0
2007-10-01 03:48:00,163.85,163.87,163.85,163.87,1174174614.0
2007-10-01 03:49:00,163.87,163.88,163.87,163.87,555700000.0
2007-10-01 03:50:00,163.87,163.89,163.86,163.89,912500002.0
2007-10-01 03:51:00,163.89,163.89,163.88,163.88,96899998.0
2007-10-01 03:52:00,163.88,163.88,163.87,163.88,495799993.0
2007-10-01 03:53:00,163.88,163.88,163.87,163.87,447700001.0
2007-10-01 03:54:00,163.88,163.88,163.87,163.88,1030199998.0
2007-10-01 03:55:00,163.9,163.96,163.88,163.94,454400003.0
2007-10-01 03:56:00,163.92,163.96,163.91,163.94,454400003.0
2007-10-01 03:57:00,163.95,163.96,163.91,163.93,454400003.0
2007-10-01 03:58:00,163.94,163.98,163.94,163.97,454400003.0
2007-10-01 03:59:00,163.98,163.99,163.96,163.98,454400003.0
2007-10-01 04:00:00,163.99,163.99,163.94,163.95,454400003.0
2007-10-01 04:01:00,163.95,163.95,163.92,163.93,454400003.0
2007-10-01 04:02:00,163.92,163.95,163.9,163.95,1729999989.0
2007-10-01 04:03:00,163.95,163.99,163.95,163.98,1185599971.0
2007-10-01 04:04:00,163.98,163.99,163.97,163.99,534899998.0
2007-10-01 04:05:00,164.0,164.0,163.96,163.97,1098400002.0
2007-10-01 04:06:00,163.96,163.99,163.95,163.97,992200000.0
2007-10-01 04:07:00,163.98,163.98,163.96,163.97,992200000.0
2007-10-01 04:08:00,163.96,163.97,163.96,163.96,992200000.0
2007-10-01 04:09:00,163.96,163.96,163.93,163.95,1831400004.0
2007-10-01 04:10:00,163.935,163.95,163.93,163.95,535300003.0
2007-10-01 04:11:00,163.94,163.98,163.94,163.97,1121299999.0
2007-10-01 04:12:00,163.97,163.98,163.95,163.97,1121299999.0
2007-10-01 04:13:00,163.98,164.01,163.98,164.01,1776100000.0
2007-10-01 04:14:00,163.99,164.07,163.99,164.07,1593399989.0
2007-10-01 04:15:00,164.08,164.08,164.04,164.05,1593399989.0
2007-10-01 04:16:00,164.05,164.05,164.03,164.03,1509900018.0
2007-10-01 04:17:00,164.04,164.04,164.01,164.02,898399995.0
2007-10-01 04:18:00,164.02,164.02,164.01,164.01,738799984.0
2007-10-01 04:19:00,164.02,164.05,164.01,164.01,1744199998.0
2007-10-01 04:20:00,164.0,164.02,163.99,164.01,1120099987.0
2007-10-01 04:21:00,164.0,164.01,163.99,163.99,1120099987.0
2007-10-01 04:22:00,163.99,164.01,163.975,164.0,2017499984.0
2007-10-01 04:23:00,163.99,164.04,163.99,164.02,1129699999.0
2007-10-01 04:24:00,164.02,164.07,164.01,164.07,1737800006.0
2007-10-01 04:25:00,164.06,164.09,164.04,164.09,1737800006.0
2007-10-01 04:26:00,164.12,164.13,164.1,164.1,1737800006.0
2007-10-01 04:27:00,164.09,164.12,164.09,164.09,1737800006.0
2007-10-01 04:28:00,164.1,164.11,164.08,164.1,1737800006.0
2007-10-01 04:29:00,164.1,164.11,164.07,164.09,1737800006.0
2007-10-01 04:30:00,164.09,164.1,164.08,164.1,425700002.0
2007-10-01 04:31:00,164.1,164.1,164.09,164.1,473100001.0
2007-10-01 04:32:00,164.1,164.1,164.08,164.08,1427999995.0
2007-10-01 04:33:00,164.09,164.1,164.08,164.09,680499986.0
2007-10-01 04:34:00,164.09,164.11,164.07,164.11,1471000003.0
2007-10-01 04:35:00,164.11,164.11,164.1,164.1,1426899989.0
2007-10-01 04:36:00,164.1,164.11,164.095,164.095,681200004.0
2007-10-01 04:37:00,164.1,164.11,164.095,164.1,620200004.0
2007-10-01 04:38:00,164.11,164.11,164.08,164.08,2027399994.0
2007-10-01 04:39:00,164.08,164.1,164.07,164.08,895500005.0
2007-10-01 04:40:00,164.08,164.11,164.06,164.09,1292700005.0
2007-10-01 04:41:00,164.1,164.1,164.08,164.1,1804400001.0
2007-10-01 04:42:00,164.11,164.12,164.08,164.1,392599995.0
2007-10-01 04:43:00,164.085,164.1,164.085,164.09,392599995.0
2007-10-01 04:44:00,164.11,164.11,164.1,164.1,1110399994.0
2007-10-01 04:45:00,164.11,164.12,164.1,164.1,1110399994.0
2007-10-01 04:46:00,164.1,164.11,164.07,164.08,1698899995.0
2007-10-01 04:47:00,164.08,164.11,164.07,164.11,1698899995.0
2007-10-01 04:48:00,164.11,164.11,164.09,164.105,1085099993.0
2007-10-01 04:49:00,164.1,164.11,164.09,164.095,724700013.0
2007-10-01 04:50:00,164.1,164.11,164.09,164.1,1510000016.0
2007-10-01 04:51:00,164.11,164.11,164.06,164.07,1302499996.0
2007-10-01 04:52:00,164.06,164.08,164.06,164.08,1302499996.0
2007-10-01 04:53:00,164.08,164.11,164.07,164.1,1099299995.0
2007-10-01 04:54:00,164.1,164.11,164.075,164.1,1334599996.0
2007-10-01 04:55:00,164.1,164.1,164.09,164.1,285499997.0
2007-10-01 04:56:00,164.1,164.11,164.09,164.1,926400001.0
2007-10-01 04:57:00,164.09,164.1,164.075,164.095,1456500007.0
2007-10-01 04:58:00,164.095,164.1,164.07,164.08,1338000006.0
2007-10-01 04:59:00,164.08,164.09,164.075,164.09,469899991.0
2007-10-01 05:00:00,164.08,164.1,164.08,164.09,774999993.0
2007-10-01 05:01:00,164.1,164.11,164.09,164.1,774999993.0
2007-10-01 05:02:00,164.08,164.1,164.08,164.09,774999993.0
2007-10-01 05:03:00,164.1,164.1,164.07,164.09,1360000020.0
2007-10-01 05:04:00,164.09,164.09,164.07,164.08,653700007.0
2007-10-01 05:05:00,164.08,164.1,164.05,164.05,1866599969.0
2007-10-01 05:06:00,164.06,164.06,164.05,164.06,893099992.0
2007-10-01 05:07:00,164.05,164.05,164.04,164.04,1631400011.0
2007-10-01 05:08:00,164.04,164.05,164.04,164.05,1249299996.0
2007-10-01 05:09:00,164.05,164.065,164.05,164.06,852200027.0
2007-10-01 05:10:00,164.06,164.07,164.06,164.07,687199996.0
2007-10-01 05:11:00,164.07,164.11,164.07,164.09,970799997.0
2007-10-01 05:12:00,164.09,164.11,164.09,164.11,630399985.0
2007-10-01 05:13:00,164.11,164.11,164.1,164.1,228400001.0
2007-10-01 05:14:00,164.1,164.1,164.07,164.08,835300000.0
2007-10-01 05:15:00,164.09,164.09,164.06,164.07,132000000.0
2007-10-01 05:16:00,164.07,164.08,164.07,164.08,132000000.0
2007-10-01 05:17:00,164.08,164.08,164.08,164.08,15200000.0
2007-10-01 05:18:00,164.08,164.1,164.08,164.08,845800005.0
2007-10-01 05:19:00,164.08,164.08,164.07,164.07,351600001.0
2007-10-01 05:20:00,164.07,164.08,164.07,164.07,340099999.0
2007-10-01 05:21:00,164.07,164.08,164.06,164.06,325599999.0
2007-10-01 05:22:00,164.06,164.08,164.06,164.08,898600012.0
2007-10-01 05:23:00,164.08,164.08,164.065,164.08,1242799977.0
2007-10-01 05:24:00,164.08,164.09,164.065,164.09,883099990.0
2007-10-01 05:25:00,164.1,164.11,164.08,164.08,88300000.0
2007-10-01 05:26:00,164.08,164.09,164.08,164.09,88300000.0
2007-10-01 05:27:00,164.09,164.09,164.08,164.09,941400009.0
2007-10-01 05:28:00,164.1,164.11,164.09,164.1,1441500022.0
2007-10-01 05:29:00,164.09,164.11,164.085,164.1,1441500022.0
2007-10-01 05:30:00,164.105,164.11,164.095,164.105,995800009.0
2007-10-01 05:31:00,164.11,164.11,164.1,164.11,503399999.0
2007-10-01 05:32:00,164.11,164.11,164.07,164.075,1325000000.0
2007-10-01 05:33:00,164.075,164.1,164.06,164.06,1847499998.0
2007-10-01 05:34:00,164.06,164.06,164.04,164.06,1875800008.0
2007-10-01 05:35:00,164.05,164.07,164.03,164.05,1875800008.0
2007-10-01 05:36:00,164.06,164.07,164.05,164.07,1875800008.0
2007-10-01 05:37:00,164.07,164.07,164.06,164.06,890200012.0
2007-10-01 05:38:00,164.06,164.09,164.05,164.07,2082699976.0
2007-10-01 05:39:00,164.07,164.1,164.07,164.1,1713899982.0
2007-10-01 05:40:00,164.095,164.1,164.08,164.08,525800006.0
2007-10-01 05:41:00,164.08,164.08,164.07,164.07,522500005.0
2007-10-01 05:42:00,164.08,164.08,164.08,164.08,910699998.0
2007-10-01 05:43:00,164.08,164.1,164.08,164.09,850500021.0
2007-10-01 05:44:00,164.1,164.1,164.075,164.075,691999995.0
2007-10-01 05:45:00,164.1,164.14,164.09,164.13,440000004.0
2007-10-01 05:46:00,164.12,164.13,164.1,164.11,440000004.0
2007-10-01 05:47:00,164.11,164.14,164.1,164.12,352499982.0
2007-10-01 05:48:00,164.12,164.13,164.12,164.12,352499982.0
2007-10-01 05:49:00,164.12,164.12,164.09,164.09,948099991.0
2007-10-01 05:50:00,164.085,164.09,164.08,164.09,548300006.0
2007-10-01 05:51:00,164.09,164.09,164.07,164.08,937699990.0
2007-10-01 05:52:00,164.085,164.09,164.07,164.09,850999997.0
2007-10-01 05:53:00,164.09,164.09,164.08,164.08,933599989.0
2007-10-01 05:54:00,164.1,164.12,164.1,164.11,2023299967.0
2007-10-01 05:55:00,164.11,164.12,164.1,164.12,2023299967.0
2007-10-01 05:56:00,164.125,164.125,164.1,164.115,1885200027.0
2007-10-01 05:57:00,164.115,164.12,164.11,164.12,1798699975.0
2007-10-01 05:58:00,164.12,164.13,164.11,164.11,355300003.0
2007-10-01 05:59:00,164.11,164.12,164.11,164.12,909400010.0
2007-10-01 06:00:00,164.12,164.13,164.12,164.13,1679399990.0
2007-10-01 06:01:00,164.13,164.13,164.115,164.12,853400019.0
2007-10-01 06:02:00,164.115,164.12,164.1,164.11,1115599981.0
2007-10-01 06:03:00,164.11,164.11,164.08,164.09,1144099998.0
2007-10-01 06:04:00,164.09,164.1,164.07,164.08,1266600001.0
2007-10-01 06:05:00,164.08,164.08,164.07,164.08,516399994.0
2007-10-01 06:06:00,164.08,164.1,164.075,164.08,540199998.0
2007-10-01 06:07:00,164.09,164.1,164.05,164.07,1734900030.0
2007-10-01 06:08:00,164.07,164.07,164.04,164.04,1023500001.0
2007-10-01 06:09:00,164.04,164.05,164.04,164.05,764600004.0
2007-10-01 06:10:00,164.05,164.07,164.05,164.06,661500004.0
2007-10-01 06:11:00,164.06,164.07,164.06,164.06,388199995.0
2007-10-01 06:12:00,164.06,164.08,164.06,164.07,1881199986.0
2007-10-01 06:14:00,164.03,164.03,164.03,164.03,2106999981.0
2007-10-01 06:15:00,164.02,164.03,164.0,164.01,2106999981.0
2007-10-01 06:16:00,164.0,164.02,164.0,164.01,1445600016.0
2007-10-01 06:17:00,164.01,164.03,164.0,164.01,2079100004.0
2007-10-01 06:18:00,164.0,164.03,164.0,164.0,1112699987.0
2007-10-01 06:19:00,164.01,164.03,163.99,164.0,1664000000.0
2007-10-01 06:20:00,164.0,164.03,163.99,164.02,1461600006.0
2007-10-01 06:21:00,164.03,164.03,164.02,164.03,1454199995.0
2007-10-01 06:22:00,164.02,164.03,164.02,164.03,1454199995.0
2007-10-01 06:23:00,164.02,164.06,164.02,164.06,1173299992.0
2007-10-01 06:24:00,164.06,164.07,164.025,164.04,2025800013.0
2007-10-01 06:25:00,164.04,164.04,164.01,164.03,1243699996.0
2007-10-01 06:26:00,164.05,164.06,164.03,164.03,1405800007.0
2007-10-01 06:27:00,164.02,164.03,164.01,164.01,1405800007.0
2007-10-01 06:28:00,164.01,164.02,164.01,164.02,1405800007.0
2007-10-01 06:29:00,164.02,164.05,164.02,164.05,1969399992.0
2007-10-01 06:30:00,164.04,164.07,164.04,164.06,1432900017.0
2007-10-01 06:31:00,164.05,164.06,164.04,164.06,1432900017.0
2007-10-01 06:32:00,164.06,164.07,164.04,164.07,1432900017.0
2007-10-01 06:33:00,164.08,164.1,164.08,164.09,1379299992.0
2007-10-01 06:34:00,164.09,164.09,164.06,164.07,1379299992.0
2007-10-01 06:35:00,164.07,164.07,164.03,164.04,1828499997.0
2007-10-01 06:36:00,164.04,164.04,164.0,164.01,1570599995.0
2007-10-01 06:37:00,164.0,164.0,163.97,163.99,1487899986.0
2007-10-01 06:38:00,163.99,163.99,163.95,163.95,1487899986.0
2007-10-01 06:39:00,163.94,163.95,163.92,163.92,1843999998.0
2007-10-01 06:40:00,163.93,163.95,163.91,163.91,2107099977.0
2007-10-01 06:41:00,163.9,163.9,163.87,163.88,2107099977.0
2007-10-01 06:42:00,163.9,163.9,163.86,163.87,2107099977.0
2007-10-01 06:43:00,163.88,163.88,163.84,163.84,2107099977.0
2007-10-01 06:44:00,163.83,163.84,163.75,163.77,2107099977.0
2007-10-01 06:45:00,163.78,163.82,163.77,163.82,2107099977.0
2007-10-01 06:46:00,163.81,163.86,163.81,163.81,2107099977.0
2007-10-01 06:47:00,163.8,163.8,163.72,163.75,2107099977.0
2007-10-01 06:48:00,163.74,163.76,163.74,163.75,2107099977.0
2007-10-01 06:49:00,163.77,163.82,163.76,163.82,2107099977.0
2007-10-01 06:50:00,163.82,163.86,163.82,163.86,2107099977.0
2007-10-01 06:51:00,163.85,163.9,163.85,163.89,1704100011.0
2007-10-01 06:52:00,163.89,163.9,163.88,163.89,1704100011.0
2007-10-01 06:53:00,163.9,163.91,163.88,163.9,1637000001.0
2007-10-01 06:54:00,163.89,163.91,163.885,163.9,1637000001.0
2007-10-01 06:55:00,163.9,163.92,163.88,163.88,1829299994.0
2007-10-01 06:56:00,163.87,163.88,163.85,163.86,1829299994.0
2007-10-01 06:57:00,163.86,163.87,163.84,163.86,980999988.0
2007-10-01 06:58:00,163.86,163.86,163.84,163.85,712500000.0
2007-10-01 06:59:00,163.85,163.88,163.85,163.87,1782199994.0
2007-10-01 07:00:00,163.87,163.87,163.835,163.835,1782199994.0
2007-10-01 07:01:00,163.83,163.86,163.82,163.86,1636099996.0
2007-10-01 07:02:00,163.86,163.89,163.85,163.88,627199996.0
2007-10-01 07:03:00,163.88,163.9,163.87,163.88,1246300000.0
2007-10-01 07:04:00,163.89,163.9,163.88,163.89,1687300007.0
2007-10-01 07:05:00,163.89,163.9,163.855,163.86,820899998.0
2007-10-01 07:06:00,163.855,163.88,163.84,163.87,777900008.0
2007-10-01 07:07:00,163.87,163.88,163.85,163.86,1459399985.0
2007-10-01 07:08:00,163.86,163.9,163.86,163.9,2059100000.0
2007-10-01 07:09:00,163.9,163.94,163.9,163.91,1518699996.0
2007-10-01 07:10:00,163.91,163.94,163.905,163.905,1439499984.0
2007-10-01 07:11:00,163.91,163.93,163.905,163.91,1971700000.0
2007-10-01 07:12:00,163.92,163.92,163.9,163.91,951600014.0
2007-10-01 07:13:00,163.91,163.93,163.91,163.92,929200000.0
2007-10-01 07:14:00,163.92,163.94,163.91,163.925,1851400014.0
2007-10-01 07:15:00,163.925,163.94,163.92,163.92,742099998.0
2007-10-01 07:16:00,163.92,163.93,163.9,163.92,1162799994.0
2007-10-01 07:17:00,163.92,163.93,163.915,163.915,527099999.0
2007-10-01 07:18:00,163.92,163.92,163.91,163.91,868099998.0
2007-10-01 07:19:00,163.92,163.93,163.91,163.93,1993599995.0
2007-10-01 07:20:00,163.925,163.93,163.905,163.905,1993599995.0
2007-10-01 07:21:00,163.905,163.93,163.9,163.92,1664300005.0
2007-10-01 07:22:00,163.93,163.94,163.93,163.94,54500000.0
2007-10-01 07:23:00,163.94,163.94,163.92,163.92,596599996.0
2007-10-01 07:24:00,163.92,163.94,163.92,163.93,757099999.0
2007-10-01 07:25:00,163.93,163.94,163.92,163.94,1511000004.0
2007-10-01 07:26:00,163.94,163.94,163.92,163.93,1582400012.0
2007-10-01 07:27:00,163.93,163.93,163.92,163.93,233200002.0
2007-10-01 07:28:00,163.91,163.91,163.85,163.86,1066899994.0
2007-10-01 07:29:00,163.85,163.87,163.84,163.86,1066899994.0
2007-10-01 07:30:00,163.86,163.88,163.86,163.86,1066899994.0
2007-10-01 07:31:00,163.86,163.88,163.85,163.88,1061299998.0
2007-10-01 07:32:00,163.87,163.91,163.86,163.89,1070400009.0
2007-10-01 07:33:00,163.9,163.93,163.9,163.91,1070400009.0
2007-10-01 07:34:00,163.92,163.94,163.91,163.94,1070400009.0
2007-10-01 07:35:00,163.93,163.93,163.9,163.91,1070400009.0
2007-10-01 07:36:00,163.91,163.91,163.88,163.89,1234799995.0
2007-10-01 07:37:00,163.89,163.91,163.89,163.9,965200014.0
2007-10-01 07:38:00,163.9,163.92,163.9,163.91,689600000.0
2007-10-01 07:39:00,163.91,163.92,163.89,163.91,905800003.0
2007-10-01 07:40:00,163.92,163.93,163.91,163.91,1582099969.0
2007-10-01 07:41:00,163.92,163.93,163.92,163.92,1064099985.0
2007-10-01 07:42:00,163.92,163.95,163.91,163.91,1786499989.0
2007-10-01 07:43:00,163.92,163.94,163.91,163.93,1126000013.0
2007-10-01 07:44:00,163.92,163.92,163.88,163.91,1126000013.0
2007-10-01 07:45:00,163.9,163.925,163.9,163.91,1126000013.0
2007-10-01 07:46:00,163.91,163.92,163.91,163.92,418499994.0
2007-10-01 07:47:00,163.92,163.93,163.915,163.93,756699997.0
2007-10-01 07:48:00,163.93,163.93,163.91,163.925,1460299996.0
2007-10-01 07:49:00,163.93,163.94,163.92,163.93,1248099996.0
2007-10-01 07:50:00,163.93,163.95,163.92,163.95,1964999991.0
2007-10-01 07:51:00,163.95,163.95,163.94,163.95,802599984.0
2007-10-01 07:52:00,163.95,163.96,163.94,163.95,743599988.0
2007-10-01 07:53:00,163.95,163.95,163.94,163.95,893399994.0
2007-10-01 07:54:00,163.94,163.98,163.94,163.96,1260599990.0
2007-10-01 07:55:00,163.95,163.97,163.95,163.95,1260599990.0
2007-10-01 07:56:00,163.96,163.98,163.93,163.98,1260599990.0
2007-10-01 07:57:00,163.97,164.02,163.97,164.02,1260599990.0
2007-10-01 07:58:00,164.0,164.0,163.96,163.97,1260599990.0
2007-10-01 07:59:00,163.99,164.07,163.99,164.06,2056500006.0
2007-10-01 08:00:00,164.04,164.08,164.04,164.05,2056500006.0
2007-10-01 08:01:00,164.05,164.06,164.04,164.05,1663699979.0
2007-10-01 08:02:00,164.05,164.05,164.02,164.04,1956299999.0
2007-10-01 08:03:00,164.04,164.04,164.03,164.03,1228700004.0
2007-10-01 08:04:00,164.03,164.04,164.03,164.04,1070500016.0
2007-10-01 08:05:00,164.04,164.05,164.03,164.04,1287199994.0
2007-10-01 08:06:00,164.03,164.04,164.01,164.03,1400899990.0
2007-10-01 08:07:00,164.03,164.03,164.02,164.03,262000000.0
2007-10-01 08:08:00,164.03,164.03,164.02,164.02,1187999990.0
2007-10-01 08:09:00,164.02,164.02,164.0,164.0,1220799994.0
2007-10-01 08:10:00,164.0,164.01,163.99,164.01,1378700001.0
2007-10-01 08:11:00,164.01,164.01,163.99,164.0,1108700012.0
2007-10-01 08:12:00,164.01,164.03,163.99,164.0,1439200002.0
2007-10-01 08:13:00,163.96,163.98,163.96,163.98,1439200002.0
2007-10-01 08:14:00,163.98,163.99,163.96,163.99,1439200002.0
2007-10-01 08:15:00,163.98,164.01,163.98,164.01,1570299998.0
2007-10-01 08:16:00,164.03,164.06,164.02,164.04,768000008.0
2007-10-01 08:17:00,164.03,164.07,164.02,164.07,768000008.0
2007-10-01 08:18:00,164.08,164.08,164.04,164.06,768000008.0
2007-10-01 08:19:00,164.05,164.07,164.04,164.05,768000008.0
2007-10-01 08:20:00,164.06,164.08,164.06,164.06,768000008.0
2007-10-01 08:21:00,164.07,164.08,164.05,164.05,768000008.0
2007-10-01 08:22:00,164.04,164.07,164.04,164.06,768000008.0
2007-10-01 08:23:00,164.07,164.07,164.05,164.07,768000008.0
2007-10-01 08:24:00,164.07,164.08,164.07,164.07,768000008.0
2007-10-01 08:25:00,164.07,164.1,164.06,164.06,1405499992.0
2007-10-01 08:26:00,164.06,164.07,164.06,164.06,2141000020.0
2007-10-01 08:27:00,164.07,164.11,164.07,164.11,1824999983.0
2007-10-01 08:28:00,164.1,164.11,164.08,164.08,1824999983.0
2007-10-01 08:29:00,164.08,164.09,164.06,164.08,1824999983.0
2007-10-01 08:30:00,164.08,164.08,164.05,164.07,1329300016.0
2007-10-01 08:31:00,164.09,164.1,164.07,164.08,1570000003.0
2007-10-01 08:32:00,164.09,164.09,164.055,164.06,1570000003.0
2007-10-01 08:33:00,164.06,164.07,164.05,164.05,1587700011.0
2007-10-01 08:34:00,164.05,164.08,164.04,164.07,1572299996.0
2007-10-01 08:35:00,164.06,164.09,164.06,164.08,2082700014.0
2007-10-01 08:36:00,164.08,164.1,164.08,164.08,2082700014.0
2007-10-01 08:37:00,164.08,164.1,164.06,164.09,1496400007.0
2007-10-01 08:38:00,164.09,164.09,164.08,164.09,1496400007.0
2007-10-01 08:39:00,164.09,164.1,164.09,164.1,560399998.0
2007-10-01 08:40:00,164.1,164.1,164.08,164.08,1123300005.0
2007-10-01 08:41:00,164.07,164.09,164.07,164.07,1844799975.0
2007-10-01 08:42:00,164.08,164.09,164.06,164.08,1844799975.0
2007-10-01 08:43:00,164.08,164.09,164.08,164.09,112000001.0
2007-10-01 08:44:00,164.09,164.09,164.05,164.05,1810999998.0
2007-10-01 08:45:00,164.05,164.06,164.04,164.05,716300002.0
2007-10-01 08:46:00,164.05,164.05,164.03,164.05,1802400003.0
2007-10-01 08:47:00,164.05,164.05,163.985,164.0,1991099988.0
2007-10-01 08:48:00,164.01,164.01,163.97,163.98,725900006.0
2007-10-01 08:49:00,163.97,163.99,163.89,163.91,725900006.0
2007-10-01 08:50:00,163.9,163.94,163.89,163.94,725900006.0
2007-10-01 08:51:00,163.94,164.0,163.93,164.0,725900006.0
2007-10-01 08:52:00,164.0,164.005,163.965,163.985,1013700005.0
2007-10-01 08:53:00,163.98,164.04,163.965,164.005,1134800003.0
2007-10-01 08:54:00,164.005,164.015,163.975,164.005,345699999.0
2007-10-01 08:55:00,163.995,164.015,163.935,163.95,1034199997.0
2007-10-01 08:56:00,163.95,163.985,163.945,163.965,337199997.0
2007-10-01 08:57:00,163.97,163.98,163.965,163.975,308699999.0
2007-10-01 08:58:00,163.98,163.995,163.965,163.98,1038499989.0
2007-10-01 08:59:00,163.98,163.98,163.96,163.965,895600006.0
2007-10-01 09:00:00,163.965,163.985,163.96,163.97,929799996.0
2007-10-01 09:01:00,163.97,164.02,163.96,164.0,1393799988.0
2007-10-01 09:02:00,164.0,164.005,163.975,163.985,751800008.0
2007-10-01 09:03:00,163.985,164.045,163.985,164.035,1238000005.0
2007-10-01 09:04:00,164.04,164.06,164.015,164.02,674400000.0
2007-10-01 09:05:00,164.03,164.04,164.005,164.005,1035899992.0
2007-10-01 09:06:00,164.005,164.005,163.97,164.0,1183699997.0
2007-10-01 09:07:00,164.0,164.0,163.965,163.965,570800002.0
2007-10-01 09:08:00,163.97,163.98,163.96,163.97,949899999.0
2007-10-01 09:09:00,163.97,163.97,163.92,163.94,906999992.0
2007-10-01 09:10:00,163.94,163.96,163.92,163.93,1502899993.0
2007-10-01 09:11:00,163.93,163.955,163.93,163.945,282300002.0
2007-10-01 09:12:00,163.94,164.005,163.92,163.97,1683199997.0
2007-10-01 09:13:00,163.965,163.985,163.955,163.96,1513200004.0
2007-10-01 09:14:00,163.98,164.07,163.98,164.05,682400004.0
2007-10-01 09:15:00,164.055,164.065,164.025,164.03,682400004.0
2007-10-01 09:16:00,164.03,164.04,163.995,164.005,785600010.0
2007-10-01 09:17:00,164.005,164.085,163.995,164.08,1724000010.0
2007-10-01 09:18:00,164.08,164.12,164.07,164.1,1294200004.0
2007-10-01 09:19:00,164.11,164.145,164.105,164.12,1100300003.0
2007-10-01 09:20:00,164.115,164.14,164.1,164.105,976700000.0
2007-10-01 09:21:00,164.11,164.13,164.105,164.125,795200003.0
2007-10-01 09:22:00,164.125,164.15,164.12,164.145,1195799998.0
2007-10-01 09:23:00,164.15,164.17,164.135,164.14,1616900011.0
2007-10-01 09:24:00,164.14,164.17,164.12,164.12,1824699998.0
2007-10-01 09:25:00,164.13,164.15,164.12,164.145,1824699998.0
2007-10-01 09:26:00,164.15,164.2,164.145,164.195,2141300003.0
2007-10-01 09:27:00,164.2,164.21,164.13,164.165,1744000013.0
2007-10-01 09:28:00,164.17,164.21,164.125,164.145,1487400001.0
2007-10-01 09:29:00,164.145,164.185,164.135,164.17,1032399995.0
2007-10-01 09:30:00,164.19,164.24,164.18,164.22,1410199997.0
2007-10-01 09:31:00,164.23,164.23,164.19,164.19,1410199997.0
2007-10-01 09:32:00,164.185,164.195,164.155,164.165,1283700013.0
2007-10-01 09:33:00,164.165,164.165,164.125,164.13,1463699994.0
2007-10-01 09:34:00,164.13,164.14,164.1,164.14,1914900001.0
2007-10-01 09:35:00,164.145,164.19,164.125,164.18,1528599980.0
2007-10-01 09:36:00,164.18,164.23,164.175,164.215,1422300005.0
2007-10-01 09:37:00,164.22,164.27,164.215,164.255,1589100000.0
2007-10-01 09:38:00,164.26,164.265,164.235,164.245,1230599998.0
2007-10-01 09:39:00,164.245,164.25,164.22,164.235,1410299997.0
2007-10-01 09:40:00,164.235,164.32,164.23,164.305,1634800000.0
2007-10-01 09:41:00,164.33,164.35,164.31,164.33,1978899999.0
2007-10-01 09:42:00,164.35,164.36,164.315,164.315,1978899999.0
2007-10-01 09:43:00,164.315,164.365,164.31,164.36,913300000.0
2007-10-01 09:44:00,164.36,164.39,164.345,164.355,1333400003.0
2007-10-01 09:45:00,164.36,164.39,164.34,164.37,1129300003.0
2007-10-01 09:46:00,164.37,164.375,164.33,164.33,1749200001.0
2007-10-01 09:47:00,164.33,164.34,164.3,164.34,1127999997.0
2007-10-01 09:48:00,164.34,164.375,164.31,164.315,1954100007.0
2007-10-01 09:49:00,164.32,164.34,164.3,164.3,1906500002.0
2007-10-01 09:50:00,164.28,164.29,164.23,164.24,2020799990.0
2007-10-01 09:51:00,164.25,164.25,164.22,164.24,2020799990.0
2007-10-01 09:52:00,164.24,164.26,164.225,164.26,2020799990.0
2007-10-01 09:53:00,164.26,164.33,164.255,164.325,1448399999.0
2007-10-01 09:54:00,164.325,164.375,164.315,164.36,1343500000.0
2007-10-01 09:55:00,164.36,164.365,164.34,164.355,668500007.0
2007-10-01 09:56:00,164.35,164.35,164.31,164.335,1678300003.0
2007-10-01 09:57:00,164.335,164.34,164.295,164.32,1532100014.0
2007-10-01 09:58:00,164.32,164.34,164.31,164.34,764000004.0
2007-10-01 09:59:00,164.34,164.35,164.285,164.3,2109800000.0
2007-10-01 10:00:00,164.295,164.335,164.28,164.335,1585600000.0
2007-10-01 10:01:00,164.33,164.35,164.32,164.33,1109899995.0
2007-10-01 10:02:00,164.325,164.325,164.285,164.295,1634399993.0
2007-10-01 10:03:00,164.295,164.34,164.29,164.32,1332000007.0
2007-10-01 10:04:00,164.32,164.33,164.295,164.305,1042400005.0
2007-10-01 10:05:00,164.3,164.31,164.215,164.215,1191699994.0
2007-10-01 10:06:00,164.215,164.26,164.21,164.26,1475800001.0
2007-10-01 10:07:00,164.26,164.28,164.24,164.26,1386500007.0
2007-10-01 10:08:00,164.265,164.3,164.26,164.285,1163800004.0
2007-10-01 10:09:00,164.28,164.28,164.245,164.255,957899998.0
2007-10-01 10:10:00,164.25,164.3,164.25,164.255,1241799994.0
2007-10-01 10:11:00,164.255,164.255,164.21,164.22,1272899998.0
2007-10-01 10:12:00,164.22,164.22,164.16,164.2,1110100002.0
2007-10-01 10:13:00,164.2,164.265,164.195,164.24,1184200006.0
2007-10-01 10:14:00,164.24,164.26,164.195,164.195,1939499992.0
2007-10-01 10:15:00,164.195,164.23,164.195,164.2,999699985.0
2007-10-01 10:16:00,164.2,164.25,164.185,164.24,1004699988.0
2007-10-01 10:17:00,164.24,164.24,164.22,164.23,691799994.0
2007-10-01 10:18:00,164.24,164.27,164.235,164.26,1433699983.0
2007-10-01 10:19:00,164.26,164.265,164.235,164.26,1122049983.0
2007-10-01 10:20:00,164.26,164.27,164.245,164.255,1871799977.0
2007-10-01 10:21:00,164.255,164.27,164.215,164.23,1698500005.0
2007-10-01 10:22:00,164.23,164.25,164.23,164.24,1467500000.0
2007-10-01 10:23:00,164.25,164.265,164.235,164.24,1916199980.0
2007-10-01 10:24:00,164.24,164.245,164.23,164.23,624100004.0
2007-10-01 10:25:00,164.24,164.25,164.19,164.2,1670000002.0
2007-10-01 10:26:00,164.195,164.195,164.165,164.165,1137799993.0
2007-10-01 10:27:00,164.17,164.185,164.145,164.15,1242700013.0
2007-10-01 10:28:00,164.15,164.155,164.105,164.11,1063100003.0
2007-10-01 10:29:00,164.11,164.12,164.08,164.105,470600000.0
2007-10-01 10:30:00,164.11,164.12,164.1,164.12,818699999.0
2007-10-01 10:31:00,164.12,164.175,164.12,164.16,828200004.0
2007-10-01 10:32:00,164.16,164.18,164.15,164.165,1233799987.0
2007-10-01 10:33:00,164.165,164.18,164.15,164.17,785900006.0
2007-10-01 10:34:00,164.18,164.21,164.165,164.21,1770099991.0
2007-10-01 10:35:00,164.21,164.215,164.195,164.21,809600009.0
2007-10-01 10:36:00,164.205,164.24,164.205,164.23,1101600009.0
2007-10-01 10:37:00,164.23,164.235,164.195,164.195,1029400001.0
2007-10-01 10:38:00,164.195,164.25,164.195,164.25,1533899986.0
2007-10-01 10:39:00,164.25,164.285,164.25,164.28,1267699998.0
2007-10-01 10:40:00,164.28,164.28,164.255,164.26,842900001.0
2007-10-01 10:41:00,164.26,164.26,164.195,164.21,1463999995.0
2007-10-01 10:42:00,164.215,164.215,164.155,164.19,1558799991.0
2007-10-01 10:43:00,164.2,164.2,164.165,164.165,1118450004.0
2007-10-01 10:44:00,164.165,164.205,164.165,164.19,1560399995.0
2007-10-01 10:45:00,164.19,164.3,164.18,164.295,1404600019.0
2007-10-01 10:46:00,164.295,164.295,164.255,164.275,1084000006.0
2007-10-01 10:47:00,164.275,164.275,164.25,164.26,823199999.0
2007-10-01 10:48:00,164.26,164.26,164.235,164.255,598400004.0
2007-10-01 10:49:00,164.26,164.27,164.23,164.27,637499998.0
2007-10-01 10:50:00,164.265,164.3,164.255,164.3,1106900013.0
2007-10-01 10:51:00,164.3,164.33,164.275,164.32,1777700009.0
2007-10-01 10:52:00,164.32,164.32,164.295,164.31,1331649997.0
2007-10-01 10:53:00,164.31,164.315,164.255,164.255,1275500000.0
2007-10-01 10:54:00,164.25,164.32,164.235,164.29,1433999998.0
2007-10-01 10:55:00,164.295,164.32,164.28,164.32,1518600008.0
2007-10-01 10:56:00,164.32,164.325,164.28,164.3,1388800002.0
2007-10-01 10:57:00,164.32,164.37,164.31,164.35,1662699989.0
2007-10-01 10:58:00,164.34,164.4,164.34,164.36,1662699989.0
2007-10-01 10:59:00,164.365,164.365,164.295,164.315,1662699989.0
2007-10-01 11:00:00,164.315,164.365,164.315,164.34,1562599998.0
2007-10-01 11:01:00,164.34,164.395,164.32,164.37,2042100012.0
2007-10-01 11:02:00,164.38,164.43,164.365,164.43,1441099996.0
2007-10-01 11:03:00,164.43,164.44,164.415,164.43,1177050003.0
2007-10-01 11:04:00,164.43,164.46,164.425,164.435,799999992.0
2007-10-01 11:05:00,164.44,164.445,164.39,164.395,1114599992.0
2007-10-01 11:06:00,164.4,164.43,164.395,164.43,750300002.0
2007-10-01 11:07:00,164.43,164.46,164.43,164.455,1007849996.0
2007-10-01 11:08:00,164.45,164.47,164.43,164.44,2085600003.0
2007-10-01 11:09:00,164.445,164.45,164.425,164.45,1392299997.0
2007-10-01 11:10:00,164.45,164.48,164.45,164.465,1400900016.0
2007-10-01 11:11:00,164.465,164.47,164.44,164.45,1279099997.0
2007-10-01 11:12:00,164.45,164.45,164.43,164.44,617199993.0
2007-10-01 11:13:00,164.435,164.47,164.425,164.47,1344399992.0
2007-10-01 11:14:00,164.465,164.51,164.465,164.505,1336099995.0
2007-10-01 11:15:00,164.5,164.52,164.495,164.515,1124950007.0
2007-10-01 11:16:00,164.53,164.53,164.515,164.525,1161199998.0
2007-10-01 11:17:00,164.525,164.53,164.51,164.525,781499997.0
2007-10-01 11:18:00,164.53,164.55,164.525,164.535,1135500003.0
2007-10-01 11:19:00,164.535,164.54,164.52,164.53,587200001.0
2007-10-01 11:20:00,164.53,164.53,164.51,164.525,1231700008.0
2007-10-01 11:21:00,164.525,164.57,164.525,164.56,1962699984.0
2007-10-01 11:22:00,164.56,164.585,164.555,164.57,1906199998.0
2007-10-01 11:23:00,164.57,164.635,164.565,164.63,1905799994.0
2007-10-01 11:24:00,164.63,164.66,164.61,164.64,1990099993.0
2007-10-01 11:25:00,164.645,164.67,164.635,164.64,1990099993.0
2007-10-01 11:26:00,164.64,164.66,164.635,164.645,822800007.0
2007-10-01 11:27:00,164.645,164.67,164.63,164.635,1213600005.0
2007-10-01 11:28:00,164.64,164.655,164.64,164.64,621200000.0
2007-10-01 11:29:00,164.645,164.645,164.62,164.62,1103300009.0
2007-10-01 11:30:00,164.63,164.655,164.62,164.63,1111100001.0
2007-10-01 11:31:00,164.63,164.66,164.63,164.645,908800008.0
2007-10-01 11:32:00,164.645,164.65,164.625,164.64,460300001.0
2007-10-01 11:33:00,164.64,164.655,164.625,164.645,526900002.0
2007-10-01 11:34:00,164.66,164.67,164.64,164.665,1176100000.0
2007-10-01 11:35:00,164.66,164.67,164.65,164.655,592900002.0
2007-10-01 11:36:00,164.67,164.67,164.65,164.665,922899998.0
2007-10-01 11:37:00,164.66,164.705,164.655,164.675,1433699995.0
2007-10-01 11:38:00,164.675,164.7,164.64,164.65,2083100000.0
2007-10-01 11:39:00,164.645,164.66,164.61,164.61,2019099968.0
2007-10-01 11:40:00,164.62,164.685,164.61,164.68,1865299994.0
2007-10-01 11:41:00,164.68,164.685,164.655,164.665,1597399993.0
2007-10-01 11:42:00,164.665,164.665,164.62,164.62,1481599993.0
2007-10-01 11:43:00,164.615,164.66,164.615,164.66,1761099997.0
2007-10-01 11:44:00,164.66,164.66,164.63,164.64,1071500007.0
2007-10-01 11:45:00,164.64,164.64,164.6,164.61,1229199997.0
2007-10-01 11:46:00,164.605,164.64,164.6,164.615,1313600002.0
2007-10-01 11:47:00,164.615,164.64,164.605,164.625,1098099996.0
2007-10-01 11:48:00,164.63,164.655,164.62,164.65,1105099988.0
2007-10-01 11:49:00,164.65,164.66,164.63,164.65,1361999995.0
2007-10-01 11:50:00,164.65,164.655,164.63,164.645,754400000.0
2007-10-01 11:51:00,164.645,164.65,164.61,164.645,1287900001.0
2007-10-01 11:52:00,164.645,164.67,164.645,164.67,766400010.0
2007-10-01 11:53:00,164.67,164.68,164.64,164.675,827899996.0
2007-10-01 11:54:00,164.675,164.69,164.655,164.675,1038799994.0
2007-10-01 11:55:00,164.68,164.69,164.67,164.685,485099996.0
2007-10-01 11:56:00,164.685,164.71,164.685,164.7,787200001.0
2007-10-01 11:57:00,164.7,164.7,164.66,164.67,1126000003.0
2007-10-01 11:58:00,164.675,164.685,164.67,164.675,1616800009.0
2007-10-01 11:59:00,164.68,164.69,164.675,164.68,877600007.0
2007-10-01 12:00:00,164.675,164.7,164.67,164.67,1348900003.0
2007-10-01 12:01:00,164.675,164.68,164.66,164.665,591400005.0
2007-10-01 12:02:00,164.665,164.665,164.645,164.645,553700001.0
2007-10-01 12:03:00,164.65,164.65,164.63,164.64,713499994.0
2007-10-01 12:04:00,164.635,164.665,164.635,164.64,892999994.0
2007-10-01 12:05:00,164.64,164.675,164.64,164.665,1102099993.0
2007-10-01 12:06:00,164.67,164.68,164.635,164.66,1305400007.0
2007-10-01 12:07:00,164.665,164.67,164.645,164.67,921499998.0
2007-10-01 12:08:00,164.66,164.68,164.645,164.645,418800000.0
2007-10-01 12:09:00,164.65,164.65,164.635,164.64,704600001.0
2007-10-01 12:10:00,164.64,164.645,164.635,164.64,497300001.0
2007-10-01 12:11:00,164.645,164.78,164.645,164.765,1299600005.0
2007-10-01 12:12:00,164.77,164.79,164.76,164.78,1019600008.0
2007-10-01 12:13:00,164.77,164.78,164.76,164.77,1019600008.0
2007-10-01 12:14:00,164.775,164.775,164.74,164.75,1019600008.0
2007-10-01 12:15:00,164.75,164.76,164.735,164.745,1120900002.0
2007-10-01 12:16:00,164.75,164.79,164.75,164.77,1942199983.0
2007-10-01 12:17:00,164.765,164.78,164.755,164.755,818000003.0
2007-10-01 12:18:00,164.755,164.8,164.755,164.775,1819999997.0
2007-10-01 12:19:00,164.77,164.79,164.76,164.78,1674200003.0
2007-10-01 12:20:00,164.78,164.79,164.765,164.77,891599999.0
2007-10-01 12:21:00,164.77,164.79,164.765,164.775,672499995.0
2007-10-01 12:22:00,164.78,164.8,164.78,164.78,690800001.0
2007-10-01 12:23:00,164.78,164.81,164.775,164.8,1762400004.0
2007-10-01 12:24:00,164.8,164.805,164.77,164.78,944200004.0
2007-10-01 12:25:00,164.775,164.795,164.775,164.79,1100000012.0
2007-10-01 12:26:00,164.79,164.825,164.79,164.815,1084400007.0
2007-10-01 12:27:00,164.815,164.86,164.815,164.84,2014900016.0
2007-10-01 12:28:00,164.84,164.85,164.81,164.83,1928500008.0
2007-10-01 12:29:00,164.83,164.835,164.81,164.825,1056899990.0
2007-10-01 12:30:00,164.82,164.85,164.81,164.845,2094699998.0
2007-10-01 12:31:00,164.845,164.85,164.825,164.835,751299988.0
2007-10-01 12:32:00,164.84,164.84,164.815,164.815,1085650005.0
2007-10-01 12:33:00,164.82,164.855,164.82,164.85,1264500001.0
2007-10-01 12:34:00,164.85,164.855,164.815,164.82,826400006.0
2007-10-01 12:35:00,164.815,164.86,164.815,164.845,740999990.0
2007-10-01 12:36:00,164.845,164.86,164.83,164.83,1150900008.0
2007-10-01 12:37:00,164.83,164.835,164.815,164.83,676699997.0
2007-10-01 12:38:00,164.83,164.83,164.805,164.81,486700007.0
2007-10-01 12:39:00,164.81,164.835,164.805,164.83,520400006.0
2007-10-01 12:40:00,164.83,164.84,164.83,164.84,656000017.0
2007-10-01 12:41:00,164.84,164.84,164.825,164.835,480399996.0
2007-10-01 12:42:00,164.84,164.86,164.83,164.86,644100003.0
2007-10-01 12:43:00,164.86,164.885,164.86,164.88,1379099995.0
2007-10-01 12:44:00,164.88,164.89,164.865,164.88,1482900006.0
2007-10-01 12:45:00,164.88,164.89,164.87,164.89,1126499991.0
2007-10-01 12:46:00,164.89,164.91,164.88,164.905,910200008.0
2007-10-01 12:47:00,164.905,164.94,164.9,164.93,1285400006.0
2007-10-01 12:48:00,164.93,164.935,164.89,164.905,2022999998.0
2007-10-01 12:49:00,164.905,164.91,164.875,164.88,1504699990.0
2007-10-01 12:50:00,164.88,164.905,164.87,164.88,1231600008.0
2007-10-01 12:51:00,164.88,164.885,164.855,164.86,1647799996.0
2007-10-01 12:52:00,164.85,164.85,164.82,164.82,1763300007.0
2007-10-01 12:53:00,164.835,164.85,164.79,164.81,1763300007.0
2007-10-01 12:54:00,164.81,164.82,164.79,164.79,611000002.0
2007-10-01 12:55:00,164.79,164.79,164.78,164.79,300000000.0
2007-10-01 12:56:00,164.79,164.8,164.785,164.79,174299997.0
2007-10-01 12:57:00,164.79,164.8,164.785,164.8,860999997.0
2007-10-01 12:58:00,164.8,164.8,164.785,164.79,595199995.0
2007-10-01 12:59:00,164.79,164.8,164.78,164.78,518400002.0
2007-10-01 13:00:00,164.78,164.79,164.78,164.79,1046400010.0
2007-10-01 13:01:00,164.79,164.79,164.75,164.755,847500005.0
2007-10-01 13:02:00,164.75,164.77,164.72,164.755,2117699985.0
2007-10-01 13:03:00,164.755,164.76,164.735,164.755,1252100015.0
2007-10-01 13:04:00,164.755,164.765,164.73,164.73,1603399987.0
2007-10-01 13:05:00,164.73,164.73,164.69,164.7,1626200023.0
2007-10-01 13:06:00,164.695,164.71,164.685,164.7,1722999982.0
2007-10-01 13:07:00,164.7,164.72,164.69,164.715,1534300016.0
2007-10-01 13:08:00,164.71,164.71,164.645,164.655,1706200000.0
2007-10-01 13:09:00,164.655,164.68,164.655,164.68,1337199989.0
2007-10-01 13:10:00,164.68,164.72,164.67,164.71,1915100001.0
2007-10-01 13:11:00,164.71,164.715,164.675,164.71,1025199999.0
2007-10-01 13:12:00,164.71,164.71,164.69,164.69,1732799996.0
2007-10-01 13:13:00,164.69,164.69,164.655,164.67,649199994.0
2007-10-01 13:14:00,164.67,164.7,164.67,164.7,1771199994.0
2007-10-01 13:15:00,164.705,164.705,164.675,164.69,1771199994.0
2007-10-01 13:16:00,164.69,164.69,164.65,164.665,1695599985.0
2007-10-01 13:17:00,164.665,164.685,164.65,164.66,920000004.0
2007-10-01 13:18:00,164.655,164.66,164.615,164.625,1601600007.0
2007-10-01 13:19:00,164.625,164.63,164.59,164.595,1204599997.0
2007-10-01 13:20:00,164.6,164.6,164.55,164.55,1580600008.0
2007-10-01 13:21:00,164.555,164.56,164.525,164.53,1330149998.0
2007-10-01 13:22:00,164.53,164.545,164.485,164.495,785500006.0
2007-10-01 13:23:00,164.5,164.51,164.48,164.485,1033097000.0
2007-10-01 13:24:00,164.485,164.495,164.315,164.325,1507400008.0
2007-10-01 13:25:00,164.325,164.36,164.32,164.35,1369199997.0
2007-10-01 13:26:00,164.345,164.36,164.175,164.195,1186900003.0
2007-10-01 13:27:00,164.195,164.21,164.14,164.15,1234499999.0
2007-10-01 13:28:00,164.15,164.225,164.08,164.22,1288000001.0
2007-10-01 13:29:00,164.225,164.275,164.18,164.275,1288400000.0
2007-10-01 13:30:00,164.275,164.38,164.27,164.365,1545100000.0
2007-10-01 13:31:00,164.37,164.43,164.37,164.425,884500003.0
2007-10-01 13:32:00,164.425,164.515,164.42,164.48,1516100006.0
2007-10-01 13:33:00,164.48,164.49,164.445,164.465,800200000.0
2007-10-01 13:34:00,164.465,164.47,164.405,164.41,669899999.0
2007-10-01 13:35:00,164.41,164.41,164.33,164.35,1085000001.0
2007-10-01 13:36:00,164.355,164.41,164.355,164.375,1051799995.0
2007-10-01 13:37:00,164.375,164.4,164.28,164.285,1325400005.0
2007-10-01 13:38:00,164.28,164.34,164.25,164.315,1644700000.0
2007-10-01 13:39:00,164.315,164.315,164.265,164.3,1114899998.0
2007-10-01 13:40:00,164.3,164.32,164.285,164.315,1813699997.0
2007-10-01 13:41:00,164.315,164.335,164.29,164.33,1305599996.0
2007-10-01 13:42:00,164.33,164.37,164.33,164.35,1322149994.0
2007-10-01 13:43:00,164.35,164.38,164.35,164.365,997699998.0
2007-10-01 13:44:00,164.37,164.43,164.37,164.395,1416799995.0
2007-10-01 13:45:00,164.4,164.48,164.335,164.335,1764899988.0
2007-10-01 13:46:00,164.33,164.37,164.26,164.28,1282599999.0
2007-10-01 13:47:00,164.295,164.305,164.235,164.25,1282599999.0
2007-10-01 13:48:00,164.245,164.28,164.22,164.245,1283349997.0
2007-10-01 13:49:00,164.24,164.29,164.235,164.28,1498800003.0
2007-10-01 13:50:00,164.285,164.31,164.255,164.265,1629049995.0
2007-10-01 13:51:00,164.265,164.31,164.255,164.3,566500008.0
2007-10-01 13:52:00,164.3,164.3,164.215,164.27,1530199994.0
2007-10-01 13:53:00,164.27,164.34,164.27,164.325,826199998.0
2007-10-01 13:54:00,164.325,164.355,164.315,164.35,1595200004.0
2007-10-01 13:55:00,164.35,164.37,164.345,164.37,715499999.0
2007-10-01 13:56:00,164.37,164.38,164.335,164.35,727599998.0
2007-10-01 13:57:00,164.35,164.37,164.35,164.365,580800000.0
2007-10-01 13:58:00,164.365,164.375,164.34,164.375,1267600009.0
2007-10-01 13:59:00,164.375,164.4,164.365,164.375,567100000.0
2007-10-01 14:00:00,164.375,164.375,164.35,164.37,624450011.0
2007-10-01 14:01:00,164.37,164.39,164.35,164.36,1956499999.0
2007-10-01 14:02:00,164.36,164.38,164.35,164.36,1925499998.0
2007-10-01 14:03:00,164.365,164.385,164.35,164.375,939200005.0
2007-10-01 14:04:00,164.375,164.4,164.37,164.39,1617900013.0
2007-10-01 14:05:00,164.39,164.405,164.35,164.4,1840500032.0
2007-10-01 14:06:00,164.4,164.47,164.395,164.465,1329300005.0
2007-10-01 14:07:00,164.465,164.525,164.465,164.505,1255499999.0
2007-10-01 14:08:00,164.505,164.505,164.47,164.505,745600001.0
2007-10-01 14:09:00,164.505,164.59,164.49,164.53,1450999999.0
2007-10-01 14:10:00,164.53,164.56,164.53,164.55,852500000.0
2007-10-01 14:11:00,164.55,164.59,164.545,164.59,1074899989.0
2007-10-01 14:12:00,164.585,164.65,164.58,164.645,1610499996.0
2007-10-01 14:13:00,164.645,164.735,164.645,164.72,1733599988.0
2007-10-01 14:14:00,164.72,164.79,164.71,164.75,1317899999.0
2007-10-01 14:15:00,164.75,164.76,164.665,164.67,1795099989.0
2007-10-01 14:16:00,164.67,164.68,164.65,164.675,1248800002.0
2007-10-01 14:17:00,164.675,164.68,164.605,164.66,1165900000.0
2007-10-01 14:18:00,164.66,164.68,164.635,164.67,1149499997.0
2007-10-01 14:19:00,164.665,164.7,164.66,164.69,973499997.0
2007-10-01 14:20:00,164.68,164.71,164.65,164.71,1371699999.0
2007-10-01 14:21:00,164.71,164.715,164.685,164.695,972200007.0
2007-10-01 14:22:00,164.695,164.745,164.67,164.735,1217599993.0
2007-10-01 14:23:00,164.74,164.755,164.705,164.725,1425600002.0
2007-10-01 14:24:00,164.725,164.755,164.71,164.755,1426099998.0
2007-10-01 14:25:00,164.76,164.77,164.75,164.76,1024700002.0
2007-10-01 14:26:00,164.76,164.78,164.75,164.765,744899999.0
2007-10-01 14:27:00,164.765,164.785,164.745,164.76,856799994.0
2007-10-01 14:28:00,164.76,164.76,164.69,164.695,815100003.0
2007-10-01 14:29:00,164.69,164.705,164.685,164.685,609699996.0
2007-10-01 14:30:00,164.685,164.745,164.685,164.735,1052600000.0
2007-10-01 14:31:00,164.74,164.75,164.725,164.745,406900000.0
2007-10-01 14:32:00,164.75,164.75,164.69,164.71,263400000.0
2007-10-01 14:33:00,164.71,164.72,164.69,164.715,454999998.0
2007-10-01 14:34:00,164.715,164.73,164.69,164.71,880699996.0
2007-10-01 14:35:00,164.715,164.815,164.7,164.815,1632299996.0
2007-10-01 14:36:00,164.815,164.88,164.81,164.85,1190200001.0
2007-10-01 14:37:00,164.85,164.905,164.84,164.87,1126699997.0
2007-10-01 14:38:00,164.87,164.95,164.87,164.925,1314399998.0
2007-10-01 14:39:00,164.92,164.93,164.9,164.9,1553999996.0
2007-10-01 14:40:00,164.9,164.91,164.845,164.855,741899997.0
2007-10-01 14:41:00,164.86,164.86,164.82,164.83,962299999.0
2007-10-01 14:42:00,164.83,164.84,164.81,164.82,811900001.0
2007-10-01 14:43:00,164.815,164.815,164.7,164.715,1361500004.0
2007-10-01 14:44:00,164.71,164.75,164.71,164.74,1360399995.0
2007-10-01 14:45:00,164.74,164.77,164.73,164.74,1132300004.0
2007-10-01 14:46:00,164.75,164.76,164.74,164.76,970299999.0
2007-10-01 14:47:00,164.76,164.76,164.74,164.755,880999996.0
2007-10-01 14:48:00,164.755,164.78,164.75,164.755,721600003.0
2007-10-01 14:49:00,164.755,164.78,164.75,164.78,595600004.0
2007-10-01 14:50:00,164.78,164.78,164.76,164.78,847999999.0
2007-10-01 14:51:00,164.78,164.78,164.765,164.78,254799999.0
2007-10-01 14:52:00,164.78,164.83,164.775,164.82,1240599994.0
2007-10-01 14:53:00,164.82,164.87,164.82,164.84,1403900006.0
2007-10-01 14:54:00,164.84,164.865,164.83,164.83,1582285622.0
2007-10-01 14:55:00,164.83,164.855,164.81,164.815,849799997.0
2007-10-01 14:56:00,164.815,164.83,164.81,164.83,647742000.0
2007-10-01 14:57:00,164.83,164.86,164.83,164.855,943800000.0
2007-10-01 14:58:00,164.855,164.86,164.815,164.82,913499993.0
2007-10-01 14:59:00,164.82,164.84,164.82,164.825,463199998.0
2007-10-01 15:00:00,164.825,164.84,164.82,164.83,644099998.0
2007-10-01 15:01:00,164.83,164.83,164.78,164.78,643199999.0
2007-10-01 15:02:00,164.78,164.78,164.76,164.78,714300000.0
2007-10-01 15:03:00,164.775,164.79,164.755,164.77,453400000.0
2007-10-01 15:04:00,164.765,164.77,164.745,164.745,997300003.0
2007-10-01 15:05:00,164.75,164.75,164.75,164.75,87500000.0
2007-10-01 15:06:00,164.75,164.77,164.73,164.77,533900003.0
2007-10-01 15:07:00,164.77,164.805,164.77,164.8,612500000.0
2007-10-01 15:08:00,164.795,164.8,164.78,164.785,816399999.0
2007-10-01 15:09:00,164.78,164.8,164.78,164.8,846199997.0
2007-10-01 15:10:00,164.8,164.8,164.77,164.775,392100000.0
2007-10-01 15:11:00,164.77,164.775,164.685,164.695,895499994.0
2007-10-01 15:12:00,164.695,164.725,164.665,164.7,1599600003.0
2007-10-01 15:13:00,164.705,164.73,164.67,164.68,1262399999.0
2007-10-01 15:14:00,164.68,164.705,164.675,164.675,990700000.0
2007-10-01 15:15:00,164.675,164.69,164.65,164.66,714540002.0
2007-10-01 15:16:00,164.66,164.68,164.64,164.64,688700004.0
2007-10-01 15:17:00,164.64,164.64,164.585,164.605,1830699997.0
2007-10-01 15:18:00,164.6,164.61,164.565,164.57,1090899996.0
2007-10-01 15:19:00,164.58,164.63,164.575,164.63,1129999989.0
2007-10-01 15:20:00,164.63,164.635,164.61,164.63,1133199989.0
2007-10-01 15:21:00,164.63,164.66,164.62,164.64,706200003.0
2007-10-01 15:22:00,164.635,164.685,164.635,164.68,1309349997.0
2007-10-01 15:23:00,164.68,164.705,164.675,164.7,2132700003.0
2007-10-01 15:24:00,164.695,164.71,164.675,164.675,809399998.0
2007-10-01 15:25:00,164.675,164.7,164.665,164.695,854900006.0
2007-10-01 15:26:00,164.695,164.7,164.68,164.69,1806160001.0
2007-10-01 15:27:00,164.69,164.7,164.68,164.695,1066649991.0
2007-10-01 15:28:00,164.695,164.7,164.67,164.7,1173400003.0
2007-10-01 15:29:00,164.7,164.73,164.695,164.71,2011900004.0
2007-10-01 15:30:00,164.71,164.775,164.71,164.765,1765199996.0
2007-10-01 15:31:00,164.765,164.78,164.75,164.755,1197900011.0
2007-10-01 15:32:00,164.755,164.77,164.72,164.74,1352099991.0
2007-10-01 15:33:00,164.74,164.78,164.74,164.78,1521800002.0
2007-10-01 15:34:00,164.78,164.8,164.775,164.795,1061500002.0
2007-10-01 15:35:00,164.8,164.84,164.795,164.815,1581599995.0
2007-10-01 15:36:00,164.815,164.86,164.815,164.855,915999998.0
2007-10-01 15:37:00,164.855,164.92,164.845,164.92,1527000010.0
2007-10-01 15:38:00,164.92,164.92,164.89,164.92,961699997.0
2007-10-01 15:39:00,164.915,164.94,164.885,164.89,1146200003.0
2007-10-01 15:40:00,164.89,164.89,164.85,164.855,619150000.0
2007-10-01 15:41:00,164.85,164.86,164.825,164.83,302200002.0
2007-10-01 15:42:00,164.83,164.87,164.825,164.87,661999999.0
2007-10-01 15:43:00,164.87,164.9,164.86,164.89,555000006.0
2007-10-01 15:44:00,164.89,164.895,164.85,164.88,1055300001.0
2007-10-01 15:45:00,164.88,164.92,164.88,164.92,672400000.0
2007-10-01 15:46:00,164.92,164.925,164.9,164.91,879499999.0
2007-10-01 15:47:00,164.91,164.915,164.865,164.87,510800001.0
2007-10-01 15:48:00,164.87,164.87,164.82,164.87,670899994.0
2007-10-01 15:49:00,164.87,164.9,164.865,164.9,447200001.0
2007-10-01 15:50:00,164.9,164.9,164.845,164.845,383600004.0
2007-10-01 15:51:00,164.845,164.865,164.845,164.86,167400000.0
2007-10-01 15:52:00,164.86,164.87,164.835,164.835,432100000.0
2007-10-01 15:53:00,164.835,164.845,164.815,164.825,422700002.0
2007-10-01 15:54:00,164.825,164.845,164.82,164.83,1179500002.0
2007-10-01 15:55:00,164.83,164.85,164.815,164.82,698600001.0
2007-10-01 15:56:00,164.82,164.89,164.82,164.86,1054899996.0
2007-10-01 15:57:00,164.86,164.9,164.845,164.895,707000000.0
2007-10-01 15:58:00,164.9,164.935,164.895,164.935,724699999.0
2007-10-01 15:59:00,164.935,164.99,164.925,164.98,791500000.0
2007-10-01 16:00:00,165.01,165.04,164.93,165.01,1375199997.0
2007-10-01 16:01:00,165.02,165.04,164.92,164.95,1375199997.0
2007-10-01 16:02:00,164.955,164.98,164.915,164.93,1375199997.0
2007-10-01 16:03:00,164.93,164.95,164.895,164.92,1244699995.0
2007-10-01 16:04:00,164.92,164.93,164.86,164.89,1685799998.0
2007-10-01 16:05:00,164.88,164.96,164.85,164.95,1996800002.0
2007-10-01 16:06:00,164.96,165.02,164.94,165.01,1996800002.0
2007-10-01 16:07:00,164.99,165.01,164.95,164.95,1996800002.0
2007-10-01 16:08:00,164.935,164.98,164.915,164.915,1996800002.0
2007-10-01 16:09:00,164.9,164.96,164.89,164.95,2040100021.0
2007-10-01 16:10:00,164.945,164.97,164.92,164.935,2040100021.0
2007-10-01 16:11:00,164.935,164.95,164.89,164.95,1734300012.0
2007-10-01 16:12:00,164.95,164.98,164.915,164.94,1330299996.0
2007-10-01 16:13:00,164.94,164.94,164.91,164.92,545300002.0
2007-10-01 16:14:00,164.92,164.94,164.905,164.94,251000000.0
2007-10-01 16:15:00,164.94,164.94,164.91,164.92,710500007.0
2007-10-01 16:16:00,164.92,164.94,164.92,164.94,1890449991.0
2007-10-01 16:17:00,164.94,164.95,164.895,164.9,1086100000.0
2007-10-01 16:18:00,164.895,164.91,164.865,164.88,847200002.0
2007-10-01 16:19:00,164.88,164.88,164.81,164.81,894800000.0
2007-10-01 16:20:00,164.81,164.85,164.81,164.825,818000001.0
2007-10-01 16:21:00,164.825,164.845,164.81,164.84,778700003.0
2007-10-01 16:22:00,164.84,164.86,164.83,164.855,836500003.0
2007-10-01 16:23:00,164.86,164.86,164.805,164.81,1346699999.0
2007-10-01 16:24:00,164.81,164.85,164.795,164.82,1019399998.0
2007-10-01 16:25:00,164.825,164.83,164.8,164.83,967499999.0
2007-10-01 16:26:00,164.83,164.85,164.785,164.8,1307000003.0
2007-10-01 16:27:00,164.79,164.8,164.755,164.76,1085099997.0
2007-10-01 16:28:00,164.755,164.755,164.715,164.715,949500003.0
2007-10-01 16:29:00,164.705,164.705,164.635,164.655,2028099992.0
2007-10-01 16:30:00,164.655,164.74,164.655,164.71,2064299992.0
2007-10-01 16:31:00,164.71,164.71,164.675,164.695,1358900002.0
2007-10-01 16:32:00,164.695,164.72,164.665,164.71,1406200000.0
2007-10-01 16:33:00,164.715,164.75,164.695,164.725,1323799999.0
2007-10-01 16:34:00,164.725,164.81,164.725,164.81,1686999992.0
2007-10-01 16:35:00,164.81,164.88,164.8,164.88,1566700004.0
2007-10-01 16:36:00,164.88,164.91,164.865,164.91,871800003.0
2007-10-01 16:37:00,164.91,164.925,164.88,164.88,1235899999.0
2007-10-01 16:38:00,164.88,164.91,164.87,164.88,412799998.0
2007-10-01 16:39:00,164.89,164.91,164.845,164.87,1021399991.0
2007-10-01 16:40:00,164.87,164.87,164.795,164.8,698400002.0
2007-10-01 16:41:00,164.805,164.83,164.785,164.8,850700003.0
2007-10-01 16:42:00,164.795,164.81,164.76,164.76,442899999.0
2007-10-01 16:43:00,164.76,164.79,164.75,164.785,658200003.0
2007-10-01 16:44:00,164.775,164.775,164.74,164.75,756200001.0
2007-10-01 16:45:00,164.75,164.85,164.75,164.84,1552649996.0
2007-10-01 16:46:00,164.84,164.845,164.755,164.755,894300002.0
2007-10-01 16:47:00,164.76,164.77,164.745,164.76,459400000.0
2007-10-01 16:48:00,164.76,164.8,164.76,164.785,961699998.0
2007-10-01 16:49:00,164.785,164.84,164.775,164.84,665450004.0
2007-10-01 16:50:00,164.84,164.86,164.825,164.825,466800001.0
2007-10-01 16:51:00,164.825,164.89,164.82,164.89,871200003.0
2007-10-01 16:52:00,164.89,164.915,164.84,164.855,601399999.0
2007-10-01 16:53:00,164.86,164.865,164.81,164.835,1429299991.0
2007-10-01 16:54:00,164.84,164.875,164.81,164.86,663600002.0
2007-10-01 16:55:00,164.855,164.88,164.84,164.845,853899997.0
2007-10-01 16:56:00,164.845,164.845,164.765,164.81,815000001.0
2007-10-01 16:57:00,164.81,164.84,164.8,164.81,370800000.0
2007-10-01 16:58:00,164.81,164.83,164.77,164.81,809600005.0
2007-10-01 16:59:00,164.81,164.815,164.62,164.73,1718299995.0
2007-10-01 17:00:00,164.72,164.78,164.705,164.745,2084699999.0
2007-10-01 17:01:00,164.745,164.77,164.735,164.765,1733799994.0
2007-10-01 17:02:00,164.77,164.84,164.77,164.795,1694199987.0
2007-10-01 17:03:00,164.795,164.82,164.785,164.8,1057999995.0
2007-10-01 17:04:00,164.8,164.8,164.73,164.8,1033399996.0
2007-10-01 17:05:00,164.8,164.81,164.79,164.8,1327099998.0
2007-10-01 17:06:00,164.8,164.85,164.8,164.83,959599998.0
2007-10-01 17:07:00,164.83,164.845,164.81,164.81,1553699985.0
2007-10-01 17:08:00,164.81,164.825,164.8,164.825,685999997.0
2007-10-01 17:09:00,164.82,164.84,164.755,164.755,417300000.0
2007-10-01 17:10:00,164.755,164.755,164.74,164.74,1113900001.0
2007-10-01 17:11:00,164.74,164.76,164.735,164.74,1441999992.0
2007-10-01 17:12:00,164.74,164.76,164.715,164.725,1016799994.0
2007-10-01 17:13:00,164.73,164.78,164.715,164.76,1042099995.0
2007-10-01 17:14:00,164.76,164.76,164.73,164.745,1313100005.0
2007-10-01 17:15:00,164.745,164.8,164.74,164.8,821100010.0
2007-10-01 17:16:00,164.795,164.865,164.785,164.855,1335400002.0
2007-10-01 17:17:00,164.86,164.885,164.84,164.84,881400002.0
2007-10-01 17:18:00,164.84,164.86,164.835,164.845,840199996.0
2007-10-01 17:19:00,164.84,164.86,164.82,164.86,903400006.0
2007-10-01 17:20:00,164.855,164.87,164.815,164.82,1209999989.0
2007-10-01 17:21:00,164.82,164.83,164.755,164.8,1133696699.0
2007-10-01 17:22:00,164.795,164.82,164.785,164.785,946699990.0
2007-10-01 17:23:00,164.785,164.81,164.76,164.79,960486805.0
2007-10-01 17:24:00,164.79,164.83,164.78,164.795,1709600008.0
2007-10-01 17:25:00,164.8,164.8,164.745,164.8,1005948904.0
2007-10-01 17:26:00,164.8,164.845,164.795,164.82,1338399990.0
2007-10-01 17:27:00,164.82,164.85,164.78,164.85,1160300004.0
2007-10-01 17:28:00,164.85,164.85,164.795,164.85,1584699989.0
2007-10-01 17:29:00,164.85,164.88,164.835,164.85,1266099989.0
2007-10-01 17:30:00,164.86,164.93,164.82,164.89,2134099991.0
2007-10-01 17:31:00,164.895,164.95,164.895,164.93,1190899993.0
2007-10-01 17:32:00,164.93,164.97,164.915,164.955,885099996.0
2007-10-01 17:33:00,164.955,164.965,164.925,164.945,1326000002.0
2007-10-01 17:34:00,164.945,164.955,164.915,164.945,1030599991.0
2007-10-01 17:35:00,164.945,164.96,164.925,164.925,1301400001.0
2007-10-01 17:36:00,164.925,164.925,164.855,164.855,1127800007.0
2007-10-01 17:37:00,164.855,164.87,164.815,164.815,1577900004.0
2007-10-01 17:38:00,164.82,164.885,164.815,164.865,1278000002.0
2007-10-01 17:39:00,164.865,164.95,164.865,164.935,1374099999.0
2007-10-01 17:40:00,164.93,164.95,164.925,164.935,496699998.0
2007-10-01 17:41:00,164.935,164.97,164.905,164.905,1003199998.0
2007-10-01 17:42:00,164.905,164.945,164.905,164.94,869499997.0
2007-10-01 17:43:00,164.935,164.94,164.92,164.92,1422700006.0
2007-10-01 17:44:00,164.92,164.955,164.915,164.95,839999999.0
2007-10-01 17:45:00,164.945,164.95,164.915,164.945,1521390004.0
2007-10-01 17:46:00,164.945,164.97,164.94,164.95,1274200004.0
2007-10-01 17:47:00,164.96,164.985,164.955,164.985,731999995.0
2007-10-01 17:48:00,164.985,165.0,164.95,164.955,1946299993.0
2007-10-01 17:49:00,164.955,164.97,164.94,164.95,709499997.0
2007-10-01 17:50:00,164.95,164.97,164.945,164.96,959189998.0
2007-10-01 17:51:00,164.955,164.97,164.945,164.97,1117200005.0
2007-10-01 17:52:00,164.97,164.98,164.955,164.97,735300002.0
2007-10-01 17:53:00,164.97,165.06,164.96,165.05,1291899999.0
2007-10-01 17:54:00,165.05,165.05,165.0,165.005,1333700003.0
2007-10-01 17:55:00,165.01,165.01,164.98,164.98,1571800004.0
2007-10-01 17:56:00,164.98,164.98,164.94,164.95,1202300004.0
2007-10-01 17:57:00,164.95,165.01,164.95,164.965,1322600000.0
2007-10-01 17:58:00,164.97,164.97,164.92,164.935,711900000.0
2007-10-01 17:59:00,164.92,164.94,164.91,164.92,1991499997.0
2007-10-01 18:00:00,164.93,164.93,164.89,164.91,1991499997.0
2007-10-01 18:01:00,164.92,164.92,164.85,164.85,1991499997.0
2007-10-01 18:02:00,164.85,164.88,164.85,164.85,1763999983.0
2007-10-01 18:03:00,164.85,164.88,164.85,164.86,1428799982.0
2007-10-01 18:04:00,164.86,164.86,164.84,164.84,1227900001.0
2007-10-01 18:05:00,164.84,164.87,164.84,164.87,1944899993.0
2007-10-01 18:06:00,164.87,164.87,164.85,164.86,811399997.0
2007-10-01 18:07:00,164.86,164.9,164.86,164.89,1731199999.0
2007-10-01 18:08:00,164.89,164.89,164.86,164.86,1261899980.0
2007-10-01 18:09:00,164.86,164.86,164.835,164.84,990499995.0
2007-10-01 18:10:00,164.835,164.84,164.79,164.8,875600001.0
2007-10-01 18:11:00,164.795,164.82,164.795,164.82,1409699985.0
2007-10-01 18:12:00,164.82,164.82,164.8,164.8,954799998.0
2007-10-01 18:13:00,164.795,164.8,164.755,164.77,1465900000.0
2007-10-01 18:14:00,164.77,164.78,164.755,164.77,1137299994.0
2007-10-01 18:15:00,164.77,164.795,164.77,164.78,1789499979.0
2007-10-01 18:16:00,164.78,164.8,164.77,164.775,1201000001.0
2007-10-01 18:17:00,164.78,164.79,164.775,164.78,577799996.0
2007-10-01 18:18:00,164.78,164.81,164.775,164.805,1074199998.0
2007-10-01 18:19:00,164.805,164.84,164.805,164.835,1113199987.0
2007-10-01 18:20:00,164.84,164.85,164.83,164.84,936800000.0
2007-10-01 18:21:00,164.84,164.85,164.83,164.835,1078600007.0
2007-10-01 18:22:00,164.84,164.85,164.835,164.85,1137200009.0
2007-10-01 18:23:00,164.85,164.87,164.85,164.87,1213000003.0
2007-10-01 18:24:00,164.87,164.885,164.87,164.88,1974900009.0
2007-10-01 18:25:00,164.87,164.93,164.87,164.91,1050600004.0
2007-10-01 18:26:00,164.92,164.92,164.85,164.87,1050600004.0
2007-10-01 18:27:00,164.87,164.87,164.85,164.855,1050600004.0
2007-10-01 18:28:00,164.855,164.855,164.815,164.815,1598699990.0
2007-10-01 18:29:00,164.815,164.85,164.815,164.825,1421799996.0
2007-10-01 18:30:00,164.83,164.84,164.795,164.795,1432399980.0
2007-10-01 18:31:00,164.79,164.84,164.79,164.835,1157599998.0
2007-10-01 18:32:00,164.84,164.845,164.805,164.805,917299994.0
2007-10-01 18:33:00,164.81,164.83,164.81,164.815,643799996.0
2007-10-01 18:34:00,164.82,164.855,164.82,164.855,1169999995.0
2007-10-01 18:35:00,164.855,164.865,164.845,164.86,1345799989.0
2007-10-01 18:36:00,164.86,164.865,164.83,164.86,1333800002.0
2007-10-01 18:37:00,164.86,164.86,164.85,164.855,415599994.0
2007-10-01 18:38:00,164.855,164.86,164.825,164.825,415299997.0
2007-10-01 18:39:00,164.825,164.83,164.815,164.815,586000006.0
2007-10-01 18:40:00,164.82,164.825,164.815,164.82,863600011.0
2007-10-01 18:41:00,164.82,164.84,164.82,164.84,1108899993.0
2007-10-01 18:42:00,164.84,164.85,164.84,164.845,189600005.0
2007-10-01 18:43:00,164.85,164.86,164.835,164.855,1339000003.0
2007-10-01 18:44:00,164.85,164.875,164.84,164.84,449399998.0
2007-10-01 18:45:00,164.84,164.855,164.84,164.855,103799999.0
2007-10-01 18:46:00,164.855,164.855,164.84,164.845,321300006.0
2007-10-01 18:47:00,164.845,164.845,164.815,164.83,768199996.0
2007-10-01 18:48:00,164.83,164.83,164.825,164.83,120600000.0
2007-10-01 18:49:00,164.83,164.83,164.82,164.82,294300003.0
2007-10-01 18:50:00,164.82,164.82,164.82,164.82,164000000.0
2007-10-01 18:51:00,164.82,164.82,164.815,164.815,87300000.0
2007-10-01 18:52:00,164.82,164.82,164.785,164.79,203999998.0
2007-10-01 18:53:00,164.79,164.79,164.77,164.78,455199999.0
2007-10-01 18:54:00,164.78,164.79,164.76,164.76,1617800007.0
2007-10-01 18:55:00,164.765,164.795,164.76,164.785,506199997.0
2007-10-01 18:56:00,164.785,164.8,164.78,164.79,701600001.0
2007-10-01 18:57:00,164.795,164.795,164.77,164.775,469900001.0
2007-10-01 18:58:00,164.775,164.79,164.76,164.765,756900000.0
2007-10-01 18:59:00,164.765,164.775,164.76,164.76,693300000.0
2007-10-01 19:00:00,164.755,164.765,164.74,164.76,847699994.0
2007-10-01 19:01:00,164.76,164.78,164.76,164.77,868999996.0
2007-10-01 19:02:00,164.77,164.78,164.76,164.77,744900002.0
2007-10-01 19:03:00,164.77,164.77,164.77,164.77,146600000.0
2007-10-01 19:04:00,164.77,164.79,164.77,164.77,460000000.0
2007-10-01 19:05:00,164.77,164.77,164.725,164.725,847200001.0
2007-10-01 19:06:00,164.73,164.74,164.725,164.735,701399996.0
2007-10-01 19:07:00,164.735,164.74,164.72,164.735,805600006.0
2007-10-01 19:08:00,164.73,164.74,164.72,164.72,867800006.0
2007-10-01 19:09:00,164.72,164.73,164.72,164.73,613199998.0
2007-10-01 19:10:00,164.73,164.74,164.725,164.74,134600000.0
2007-10-01 19:11:00,164.74,164.76,164.74,164.75,252300000.0
2007-10-01 19:12:00,164.745,164.76,164.74,164.755,453600001.0
2007-10-01 19:13:00,164.755,164.77,164.755,164.76,112100000.0
2007-10-01 19:14:00,164.76,164.77,164.76,164.765,265800000.0
2007-10-01 19:15:00,164.765,164.77,164.725,164.74,1477999989.0
2007-10-01 19:16:00,164.74,164.76,164.735,164.76,1149100004.0
2007-10-01 19:17:00,164.75,164.77,164.73,164.77,874899997.0
2007-10-01 19:18:00,164.77,164.77,164.75,164.755,1209200001.0
2007-10-01 19:19:00,164.755,164.835,164.755,164.82,1953899989.0
2007-10-01 19:20:00,164.82,164.82,164.78,164.785,793400000.0
2007-10-01 19:21:00,164.785,164.805,164.78,164.805,548899999.0
2007-10-01 19:22:00,164.805,164.81,164.795,164.8,700999987.0
2007-10-01 19:23:00,164.8,164.81,164.795,164.8,1155599998.0
2007-10-01 19:24:00,164.8,164.83,164.8,164.815,444599996.0
2007-10-01 19:25:00,164.82,164.84,164.82,164.84,707999998.0
2007-10-01 19:26:00,164.84,164.85,164.82,164.835,968300007.0
2007-10-01 19:27:00,164.835,164.845,164.83,164.83,884299999.0
2007-10-01 19:28:00,164.835,164.85,164.815,164.84,1509299986.0
2007-10-01 19:29:00,164.84,164.86,164.84,164.845,698099992.0
2007-10-01 19:30:00,164.845,164.88,164.845,164.87,395399997.0
2007-10-01 19:31:00,164.87,164.9,164.87,164.9,303900000.0
2007-10-01 19:32:00,164.9,164.915,164.865,164.88,744900004.0
2007-10-01 19:33:00,164.88,164.9,164.875,164.89,550099997.0
2007-10-01 19:34:00,164.89,164.89,164.88,164.88,627400006.0
2007-10-01 19:35:00,164.88,164.88,164.86,164.87,1539899991.0
2007-10-01 19:36:00,164.87,164.915,164.865,164.895,1384600009.0
2007-10-01 19:37:00,164.895,164.9,164.88,164.88,244000001.0
2007-10-01 19:38:00,164.89,164.94,164.885,164.925,921000011.0
2007-10-01 19:39:00,164.93,164.93,164.915,164.92,357700002.0
2007-10-01 19:40:00,164.93,164.95,164.925,164.935,644699999.0
2007-10-01 19:41:00,164.94,164.94,164.93,164.93,378000000.0
2007-10-01 19:42:00,164.93,164.96,164.925,164.945,432400003.0
2007-10-01 19:43:00,164.945,164.945,164.925,164.94,1169300011.0
2007-10-01 19:44:00,164.94,164.945,164.91,164.91,599199999.0
2007-10-01 19:45:00,164.91,164.91,164.905,164.905,569099997.0
2007-10-01 19:46:00,164.905,164.94,164.905,164.94,795999999.0
2007-10-01 19:47:00,164.935,164.96,164.91,164.91,924800000.0
2007-10-01 19:48:00,164.91,164.91,164.9,164.9,457599999.0
2007-10-01 19:49:00,164.9,164.905,164.9,164.905,733900009.0
2007-10-01 19:50:00,164.905,164.915,164.905,164.915,357700003.0
2007-10-01 19:51:00,164.92,164.94,164.905,164.905,337300000.0
2007-10-01 19:52:00,164.91,164.92,164.905,164.92,548199999.0
2007-10-01 19:53:00,164.92,164.92,164.905,164.915,303100001.0
2007-10-01 19:54:00,164.915,164.925,164.915,164.925,22400000.0
2007-10-01 19:55:00,164.925,164.94,164.925,164.935,180500000.0
2007-10-01 19:56:00,164.94,164.99,164.94,164.955,640900002.0
2007-10-01 19:57:00,164.955,164.96,164.95,164.96,1816900013.0
2007-10-01 19:58:00,164.96,164.99,164.96,164.975,978699992.0
2007-10-01 19:59:00,164.97,164.98,164.965,164.97,683699993.0
2007-10-01 20:00:00,164.97,164.99,164.96,164.98,702900001.0
2007-10-01 20:01:00,164.99,165.0,164.97,164.97,519200000.0
2007-10-01 20:02:00,164.98,164.98,164.97,164.975,70300000.0
2007-10-01 20:03:00,164.98,164.985,164.975,164.98,174600002.0
2007-10-01 20:04:00,164.985,165.0,164.975,164.99,408800001.0
2007-10-01 20:05:00,164.995,165.01,164.975,165.0,429000001.0
2007-10-01 20:06:00,165.0,165.0,164.965,164.975,647300002.0
2007-10-01 20:07:00,164.975,165.0,164.95,164.95,509999999.0
2007-10-01 20:08:00,164.95,164.955,164.93,164.93,557500001.0
2007-10-01 20:09:00,164.925,164.935,164.9,164.9,384999998.0
2007-10-01 20:10:00,164.9,164.905,164.895,164.9,489300000.0
2007-10-01 20:11:00,164.9,164.9,164.86,164.86,801900001.0
2007-10-01 20:12:00,164.86,164.89,164.855,164.885,730299998.0
2007-10-01 20:13:00,164.885,164.885,164.835,164.865,477400001.0
2007-10-01 20:14:00,164.87,164.875,164.82,164.82,699800000.0
2007-10-01 20:15:00,164.81,164.85,164.81,164.85,599700001.0
2007-10-01 20:16:00,164.85,164.865,164.84,164.86,396400003.0
2007-10-01 20:17:00,164.865,164.88,164.83,164.835,527099997.0
2007-10-01 20:18:00,164.835,164.88,164.83,164.865,722000004.0
2007-10-01 20:19:00,164.88,164.9,164.875,164.9,180199998.0
2007-10-01 20:20:00,164.9,164.92,164.865,164.865,720899994.0
2007-10-01 20:21:00,164.865,164.88,164.865,164.87,463300000.0
2007-10-01 20:22:00,164.87,164.87,164.86,164.86,500799997.0
2007-10-01 20:23:00,164.86,164.86,164.805,164.82,677599999.0
2007-10-01 20:24:00,164.82,164.82,164.795,164.81,465100005.0
2007-10-01 20:25:00,164.805,164.83,164.805,164.825,383700002.0
2007-10-01 20:26:00,164.83,164.84,164.795,164.795,616200004.0
2007-10-01 20:27:00,164.795,164.8,164.775,164.8,956099997.0
2007-10-01 20:28:00,164.8,164.8,164.77,164.78,494600002.0
2007-10-01 20:29:00,164.78,164.79,164.75,164.75,904499993.0
2007-10-01 20:30:00,164.75,164.76,164.74,164.75,843600000.0
2007-10-01 20:31:00,164.745,164.76,164.74,164.76,434100002.0
2007-10-01 20:32:00,164.76,164.76,164.755,164.76,207200000.0
2007-10-01 20:33:00,164.76,164.79,164.76,164.78,88600000.0
2007-10-01 20:34:00,164.78,164.78,164.75,164.755,536000001.0
2007-10-01 20:35:00,164.755,164.76,164.745,164.745,341700000.0
2007-10-01 20:36:00,164.75,164.76,164.75,164.75,382300003.0
2007-10-01 20:37:00,164.75,164.75,164.73,164.74,1269200000.0
2007-10-01 20:38:00,164.74,164.74,164.72,164.73,420999998.0
2007-10-01 20:39:00,164.73,164.74,164.72,164.74,606000000.0
2007-10-01 20:40:00,164.74,164.78,164.74,164.77,1145900012.0
2007-10-01 20:41:00,164.77,164.81,164.77,164.81,400299995.0
2007-10-01 20:42:00,164.81,164.85,164.81,164.825,353700000.0
2007-10-01 20:43:00,164.82,164.83,164.8,164.8,767299999.0
2007-10-01 20:44:00,164.8,164.8,164.79,164.79,443999997.0
2007-10-01 20:45:00,164.79,164.79,164.78,164.785,341799999.0
2007-10-01 20:46:00,164.78,164.8,164.78,164.8,544200003.0
2007-10-01 20:47:00,164.795,164.825,164.795,164.82,920600001.0
2007-10-01 20:48:00,164.815,164.83,164.815,164.83,166900000.0
2007-10-01 20:49:00,164.83,164.84,164.82,164.825,289499999.0
2007-10-01 20:50:00,164.825,164.86,164.825,164.845,565600001.0
2007-10-01 20:51:00,164.85,164.85,164.84,164.85,253600000.0
2007-10-01 20:52:00,164.85,164.9,164.85,164.9,903199999.0
2007-10-01 20:53:00,164.9,164.93,164.895,164.91,1370799998.0
2007-10-01 20:54:00,164.91,164.93,164.9,164.91,832399994.0
2007-10-01 20:55:00,164.91,164.925,164.88,164.88,688799999.0
2007-10-01 20:56:00,164.88,164.88,164.84,164.84,533400000.0
2007-10-01 20:57:00,164.84,164.84,164.81,164.81,642599997.0
2007-10-01 20:58:00,164.815,164.815,164.78,164.79,927399986.0
2007-10-01 20:59:00,164.79,164.86,164.785,164.81,1320800001.0
2007-10-01 21:00:00,164.81,164.825,164.785,164.81,835900001.0
2007-10-01 21:01:00,164.81,164.85,164.81,164.835,239600000.0
2007-10-01 21:02:00,164.83,164.84,164.825,164.835,190900000.0
2007-10-01 21:03:00,164.835,164.845,164.835,164.845,146400000.0
2007-10-01 21:04:00,164.835,164.84,164.8,164.8,163399999.0
2007-10-01 21:05:00,164.795,164.795,164.785,164.79,104800000.0
2007-10-01 21:06:00,164.79,164.79,164.76,164.765,269900000.0
2007-10-01 21:07:00,164.76,164.765,164.705,164.725,838599994.0
2007-10-01 21:08:00,164.73,164.745,164.725,164.725,395500002.0
2007-10-01 21:09:00,164.725,164.75,164.71,164.745,325299998.0
2007-10-01 21:10:00,164.745,164.755,164.745,164.745,93000000.0
2007-10-01 21:11:00,164.745,164.745,164.74,164.74,54600000.0
2007-10-01 21:12:00,164.74,164.755,164.735,164.755,96800000.0
2007-10-01 21:13:00,164.75,164.765,164.75,164.765,140600002.0
2007-10-01 21:14:00,164.765,164.77,164.74,164.74,125200000.0
2007-10-01 21:15:00,164.74,164.745,164.735,164.745,340199997.0
2007-10-01 21:16:00,164.74,164.76,164.74,164.75,203399998.0
2007-10-01 21:17:00,164.75,164.76,164.745,164.75,204000001.0
2007-10-01 21:18:00,164.75,164.755,164.74,164.74,136500000.0
2007-10-01 21:19:00,164.74,164.76,164.74,164.75,241800000.0
2007-10-01 21:20:00,164.75,164.785,164.75,164.78,271399999.0
2007-10-01 21:21:00,164.78,164.785,164.78,164.785,122000000.0
2007-10-01 21:22:00,164.785,164.81,164.785,164.785,338899999.0
2007-10-01 21:23:00,164.785,164.785,164.75,164.765,349800002.0
2007-10-01 21:24:00,164.765,164.77,164.75,164.75,258400002.0
2007-10-01 21:25:00,164.75,164.76,164.7,164.715,728700000.0
2007-10-01 21:26:00,164.72,164.73,164.71,164.725,503899999.0
2007-10-01 21:27:00,164.73,164.73,164.7,164.73,739299998.0
2007-10-01 21:28:00,164.73,164.73,164.695,164.7,213199999.0
2007-10-01 21:29:00,164.7,164.72,164.7,164.71,314499999.0
2007-10-01 21:30:00,164.71,164.73,164.695,164.71,598300002.0
2007-10-01 21:31:00,164.71,164.72,164.705,164.705,166500000.0
2007-10-01 21:32:00,164.7,164.715,164.69,164.715,324599998.0
2007-10-01 21:33:00,164.72,164.74,164.705,164.72,561499999.0
2007-10-01 21:34:00,164.73,164.74,164.71,164.73,689600003.0
2007-10-01 21:35:00,164.725,164.725,164.67,164.68,982400004.0
2007-10-01 21:36:00,164.68,164.71,164.68,164.695,289899999.0
2007-10-01 21:37:00,164.7,164.73,164.7,164.705,468000001.0
2007-10-01 21:38:00,164.705,164.705,164.69,164.69,514500000.0
2007-10-01 21:39:00,164.69,164.69,164.67,164.67,110199999.0
2007-10-01 21:40:00,164.67,164.69,164.67,164.69,293900000.0
2007-10-01 21:41:00,164.69,164.72,164.69,164.72,154600000.0
2007-10-01 21:42:00,164.72,164.72,164.7,164.7,221800000.0
2007-10-01 21:43:00,164.7,164.7,164.665,164.675,501400001.0
2007-10-01 21:44:00,164.68,164.69,164.645,164.65,460700000.0
2007-10-01 21:45:00,164.65,164.69,164.645,164.665,560999999.0
2007-10-01 21:46:00,164.67,164.68,164.66,164.68,303600001.0
2007-10-01 21:47:00,164.68,164.73,164.68,164.715,1007099999.0
2007-10-01 21:48:00,164.705,164.71,164.695,164.695,467800001.0
2007-10-01 21:49:00,164.695,164.7,164.685,164.7,560599996.0
2007-10-01 21:50:00,164.7,164.71,164.7,164.7,250999998.0
2007-10-01 21:51:00,164.695,164.7,164.69,164.69,231400001.0
2007-10-01 21:52:00,164.69,164.7,164.69,164.7,447200008.0
2007-10-01 21:53:00,164.7,164.71,164.695,164.71,602000001.0
2007-10-01 21:54:00,164.71,164.73,164.7,164.73,510000002.0
2007-10-01 21:55:00,164.73,164.73,164.715,164.725,328699998.0
2007-10-01 21:56:00,164.725,164.73,164.715,164.73,545699999.0
2007-10-01 21:57:00,164.73,164.73,164.725,164.73,127400000.0
2007-10-01 21:58:00,164.73,164.73,164.695,164.72,281700001.0
2007-10-01 21:59:00,164.72,164.73,164.69,164.69,1099999991.0
2007-10-01 22:00:00,164.69,164.7,164.68,164.685,383199999.0
2007-10-01 22:01:00,164.685,164.7,164.68,164.69,182700000.0
2007-10-01 22:02:00,164.7,164.7,164.665,164.67,282599993.0
2007-10-01 22:03:00,164.67,164.685,164.66,164.665,575399997.0
2007-10-01 22:04:00,164.66,164.69,164.66,164.68,854000003.0
2007-10-01 22:05:00,164.68,164.68,164.66,164.675,979899996.0
2007-10-01 22:06:00,164.68,164.695,164.675,164.695,391299999.0
2007-10-01 22:07:00,164.7,164.71,164.695,164.71,219700001.0
2007-10-01 22:08:00,164.71,164.71,164.69,164.69,150100000.0
2007-10-01 22:09:00,164.69,164.69,164.685,164.69,89000001.0
2007-10-01 22:10:00,164.69,164.69,164.675,164.68,632200006.0
2007-10-01 22:11:00,164.68,164.68,164.67,164.675,193800000.0
2007-10-01 22:12:00,164.67,164.67,164.66,164.66,469199998.0
2007-10-01 22:13:00,164.66,164.66,164.615,164.615,388400001.0
2007-10-01 22:14:00,164.615,164.615,164.6,164.605,322999998.0
2007-10-01 22:15:00,164.605,164.62,164.6,164.605,345299999.0
2007-10-01 22:16:00,164.605,164.61,164.575,164.585,303699998.0
2007-10-01 22:17:00,164.59,164.59,164.575,164.59,360300001.0
2007-10-01 22:18:00,164.59,164.59,164.56,164.56,288500000.0
2007-10-01 22:19:00,164.565,164.565,164.545,164.56,268800000.0
2007-10-01 22:20:00,164.56,164.615,164.54,164.61,520099998.0
2007-10-01 22:21:00,164.615,164.645,164.61,164.64,782600000.0
2007-10-01 22:22:00,164.62,164.63,164.6,164.6,97399998.0
2007-10-01 22:23:00,164.6,164.645,164.6,164.62,624500001.0
2007-10-01 22:24:00,164.62,164.63,164.605,164.625,246400000.0
2007-10-01 22:25:00,164.625,164.625,164.615,164.625,88200000.0
2007-10-01 22:26:00,164.625,164.63,164.62,164.63,212100000.0
2007-10-01 22:27:00,164.63,164.63,164.62,164.62,104100000.0
2007-10-01 22:28:00,164.62,164.625,164.61,164.62,299800001.0
2007-10-01 22:29:00,164.62,164.63,164.615,164.625,243700000.0
2007-10-01 22:30:00,164.63,164.63,164.61,164.62,60200000.0
2007-10-01 22:31:00,164.62,164.63,164.605,164.605,199400000.0
2007-10-01 22:32:00,164.61,164.61,164.605,164.61,168800000.0
2007-10-01 22:33:00,164.61,164.61,164.6,164.6,62200000.0
2007-10-01 22:34:00,164.595,164.61,164.595,164.61,341800003.0
2007-10-01 22:35:00,164.61,164.62,164.605,164.61,315400001.0
2007-10-01 22:36:00,164.61,164.615,164.605,164.605,173100000.0
2007-10-01 22:37:00,164.615,164.62,164.605,164.61,148500000.0
2007-10-01 22:38:00,164.61,164.62,164.605,164.62,201300000.0
2007-10-01 22:39:00,164.62,164.655,164.62,164.635,376000000.0
2007-10-01 22:40:00,164.635,164.64,164.63,164.63,189400000.0
2007-10-01 22:41:00,164.63,164.63,164.61,164.615,317399996.0
2007-10-01 22:42:00,164.615,164.62,164.615,164.62,2100000.0
2007-10-01 22:43:00,164.615,164.635,164.615,164.62,179399999.0
2007-10-01 22:44:00,164.625,164.655,164.625,164.645,115500000.0
2007-10-01 22:45:00,164.645,164.685,164.645,164.685,70200000.0
2007-10-01 22:46:00,164.68,164.69,164.675,164.685,25400000.0
2007-10-01 22:47:00,164.685,164.69,164.68,164.69,184099998.0
2007-10-01 22:48:00,164.685,164.69,164.665,164.665,306900000.0
2007-10-01 22:49:00,164.67,164.735,164.67,164.72,556500002.0
2007-10-01 22:50:00,164.72,164.73,164.72,164.725,528300003.0
2007-10-01 22:51:00,164.725,164.74,164.725,164.74,478199999.0
2007-10-01 22:52:00,164.74,164.74,164.725,164.73,288699999.0
2007-10-01 22:53:00,164.735,164.735,164.705,164.705,78500000.0
2007-10-01 22:54:00,164.705,164.71,164.69,164.69,148299999.0
2007-10-01 22:55:00,164.69,164.69,164.665,164.665,385400001.0
2007-10-01 22:56:00,164.67,164.695,164.655,164.695,257000000.0
2007-10-01 22:57:00,164.695,164.715,164.67,164.71,272500004.0
2007-10-01 22:58:00,164.72,164.725,164.71,164.715,165200000.0
2007-10-01 22:59:00,164.71,164.72,164.69,164.7,1116299990.0
2007-10-01 23:00:00,164.69,164.71,164.68,164.71,342100000.0
2007-10-01 23:01:00,164.71,164.73,164.68,164.73,273799998.0
2007-10-01 23:02:00,164.73,164.73,164.69,164.69,140300000.0
2007-10-01 23:03:00,164.72,164.75,164.72,164.75,102800000.0
2007-10-01 23:04:00,164.74,164.74,164.73,164.74,25500000.0
2007-10-01 23:05:00,164.73,164.74,164.72,164.72,111500000.0
2007-10-01 23:06:00,164.72,164.74,164.72,164.72,197800000.0
2007-10-01 23:07:00,164.72,164.73,164.72,164.73,130500000.0
2007-10-01 23:08:00,164.72,164.73,164.71,164.71,295100012.0
2007-10-01 23:09:00,164.72,164.73,164.71,164.71,520200006.0
2007-10-01 23:10:00,164.72,164.73,164.71,164.72,252600006.0
2007-10-01 23:11:00,164.72,164.72,164.72,164.72,22400000.0
2007-10-01 23:12:00,164.72,164.745,164.72,164.72,204000000.0
2007-10-01 23:13:00,164.72,164.735,164.72,164.725,67000000.0
2007-10-01 23:14:00,164.72,164.72,164.72,164.72,22400000.0
2007-10-01 23:15:00,164.72,164.735,164.72,164.735,100000000.0
2007-10-01 23:16:00,164.735,164.735,164.71,164.715,132600000.0
2007-10-01 23:17:00,164.715,164.715,164.645,164.645,32200000.0
2007-10-01 23:18:00,164.645,164.665,164.645,164.645,26700000.0
2007-10-01 23:19:00,164.645,164.68,164.645,164.68,80100000.0
2007-10-01 23:20:00,164.685,164.685,164.65,164.655,89700000.0
2007-10-01 23:21:00,164.655,164.655,164.65,164.65,107600000.0
2007-10-01 23:22:00,164.66,164.685,164.66,164.685,29400000.0
2007-10-01 23:23:00,164.685,164.685,164.64,164.655,76500000.0
2007-10-01 23:24:00,164.655,164.665,164.655,164.665,8300000.0
2007-10-01 23:25:00,164.67,164.675,164.67,164.675,8600000.0
2007-10-01 23:26:00,164.68,164.685,164.68,164.685,33400000.0
2007-10-01 23:27:00,164.685,164.72,164.685,164.72,52600000.0
2007-10-01 23:28:00,164.72,164.73,164.72,164.73,31400000.0
2007-10-01 23:29:00,164.73,164.73,164.72,164.725,52000000.0
2007-10-01 23:30:00,164.72,164.735,164.72,164.725,263800000.0
2007-10-01 23:31:00,164.73,164.74,164.72,164.73,224199998.0
2007-10-01 23:32:00,164.73,164.73,164.73,164.73,24000000.0
2007-10-01 23:33:00,164.74,164.74,164.73,164.73,380799995.0
2007-10-01 23:34:00,164.73,164.73,164.73,164.73,295600000.0
2007-10-01 23:35:00,164.73,164.74,164.73,164.735,138100000.0
2007-10-01 23:36:00,164.74,164.745,164.735,164.735,66400001.0
2007-10-01 23:37:00,164.74,164.76,164.735,164.76,124900003.0
2007-10-01 23:38:00,164.76,164.76,164.75,164.75,31200000.0
2007-10-01 23:39:00,164.75,164.75,164.75,164.75,46400000.0
2007-10-01 23:40:00,164.75,164.75,164.745,164.745,29000000.0
2007-10-01 23:42:00,164.745,164.745,164.74,164.74,84800000.0
2007-10-01 23:43:00,164.74,164.74,164.725,164.725,34100000.0
2007-10-01 23:44:00,164.73,164.74,164.725,164.735,59200000.0
2007-10-01 23:45:00,164.735,164.745,164.735,164.745,13400000.0
2007-10-01 23:46:00,164.745,164.755,164.745,164.75,42399999.0
2007-10-01 23:47:00,164.755,164.765,164.755,164.765,7800000.0
2007-10-01 23:48:00,164.765,164.765,164.765,164.765,200000.0
2007-10-01 23:49:00,164.765,164.77,164.765,164.765,7700000.0
2007-10-01 23:50:00,164.765,164.765,164.765,164.765,1100000.0
2007-10-01 23:51:00,164.77,164.77,164.765,164.765,5200000.0
2007-10-01 23:52:00,164.765,164.765,164.765,164.765,200000.0
2007-10-01 23:53:00,164.765,164.765,164.76,164.76,59400000.0
2007-10-01 23:54:00,164.76,164.765,164.76,164.765,37000000.0
2007-10-01 23:55:00,164.76,164.76,164.76,164.76,86400000.0
2007-10-01 23:56:00,164.76,164.76,164.76,164.76,46400000.0
2007-10-01 23:57:00,164.76,164.76,164.76,164.76,42400000.0
2007-10-01 23:58:00,164.76,164.76,164.745,164.745,56000000.0
2007-10-01 23:59:00,164.745,164.745,164.695,164.7,377300004.0
2007-10-02 00:00:00,164.7,164.7,164.66,164.66,537499998.0
2007-10-02 00:01:00,164.665,164.675,164.645,164.665,89200000.0
2007-10-02 00:02:00,164.665,164.665,164.645,164.655,38600000.0
2007-10-02 00:03:00,164.655,164.69,164.64,164.685,320499998.0
2007-10-02 00:04:00,164.68,164.695,164.675,164.675,51300000.0
2007-10-02 00:05:00,164.675,164.685,164.675,164.675,110899998.0
2007-10-02 00:06:00,164.68,164.685,164.68,164.685,207999998.0
2007-10-02 00:07:00,164.685,164.7,164.685,164.69,88500000.0
2007-10-02 00:08:00,164.7,164.72,164.695,164.72,170300001.0
2007-10-02 00:09:00,164.72,164.745,164.72,164.72,228000000.0
2007-10-02 00:10:00,164.72,164.72,164.72,164.72,25000000.0
2007-10-02 00:11:00,164.72,164.72,164.72,164.72,62900000.0
2007-10-02 00:12:00,164.72,164.72,164.72,164.72,25000000.0
2007-10-02 00:13:00,164.72,164.72,164.72,164.72,189000000.0
2007-10-02 00:14:00,164.72,164.72,164.695,164.695,93100000.0
2007-10-02 00:15:00,164.695,164.695,164.66,164.66,341899997.0
2007-10-02 00:16:00,164.66,164.69,164.655,164.675,334599996.0
2007-10-02 00:17:00,164.675,164.675,164.675,164.675,200000.0
2007-10-02 00:18:00,164.675,164.68,164.675,164.68,14000000.0
2007-10-02 00:19:00,164.68,164.68,164.675,164.675,7900000.0
2007-10-02 00:20:00,164.675,164.675,164.66,164.66,74500000.0
2007-10-02 00:21:00,164.66,164.66,164.54,164.59,624800000.0
2007-10-02 00:22:00,164.6,164.64,164.6,164.64,734100006.0
2007-10-02 00:23:00,164.64,164.64,164.6,164.615,63700000.0
2007-10-02 00:24:00,164.615,164.615,164.59,164.59,191000001.0
2007-10-02 00:25:00,164.595,164.595,164.585,164.585,15400000.0
2007-10-02 00:26:00,164.585,164.585,164.585,164.585,2400000.0
2007-10-02 00:27:00,164.585,164.615,164.585,164.615,119600001.0
2007-10-02 00:28:00,164.615,164.625,164.615,164.625,13300000.0
2007-10-02 00:29:00,164.625,164.675,164.625,164.675,172004252.0
2007-10-02 00:30:00,164.675,164.675,164.665,164.665,600000.0
2007-10-02 00:31:00,164.665,164.665,164.665,164.665,400000.0
2007-10-02 00:32:00,164.665,164.665,164.655,164.655,1400000.0
2007-10-02 00:33:00,164.655,164.655,164.655,164.655,200000.0
2007-10-02 00:34:00,164.655,164.655,164.65,164.65,42100002.0
2007-10-02 00:35:00,164.655,164.665,164.655,164.665,4400000.0
2007-10-02 00:36:00,164.665,164.665,164.665,164.665,1600000.0
2007-10-02 00:37:00,164.665,164.665,164.66,164.66,290899997.0
2007-10-02 00:38:00,164.665,164.685,164.665,164.685,211164829.0
2007-10-02 00:39:00,164.69,164.72,164.69,164.72,871512646.0
2007-10-02 00:40:00,164.72,164.73,164.705,164.71,702152095.0
2007-10-02 00:41:00,164.71,164.72,164.71,164.72,202052105.0
2007-10-02 00:42:00,164.72,164.72,164.72,164.72,52000000.0
2007-10-02 00:43:00,164.72,164.72,164.72,164.72,74300000.0
2007-10-02 00:44:00,164.72,164.745,164.72,164.74,398064699.0
2007-10-02 00:45:00,164.745,164.745,164.74,164.74,307600001.0
2007-10-02 00:46:00,164.745,164.75,164.74,164.75,471304193.0
2007-10-02 00:47:00,164.75,164.77,164.75,164.765,186508367.0
2007-10-02 00:48:00,164.765,164.765,164.755,164.76,310400001.0
2007-10-02 00:49:00,164.755,164.77,164.755,164.765,287899998.0
2007-10-02 00:50:00,164.765,164.765,164.76,164.765,238300000.0
2007-10-02 00:51:00,164.765,164.785,164.765,164.785,322800003.0
2007-10-02 00:52:00,164.79,164.85,164.785,164.85,862200000.0
2007-10-02 00:53:00,164.835,164.87,164.835,164.855,344699998.0
2007-10-02 00:54:00,164.855,164.875,164.855,164.86,413699999.0
2007-10-02 00:55:00,164.865,164.865,164.84,164.84,157599999.0
2007-10-02 00:56:00,164.845,164.87,164.845,164.865,227099996.0
2007-10-02 00:57:00,164.865,164.87,164.86,164.865,208400002.0
2007-10-02 00:58:00,164.865,164.865,164.825,164.825,121000000.0
2007-10-02 00:59:00,164.825,164.84,164.825,164.835,44000000.0
2007-10-02 01:00:00,164.835,164.84,164.825,164.825,102400000.0
2007-10-02 01:01:00,164.825,164.86,164.815,164.845,870486356.0
2007-10-02 01:02:00,164.845,164.845,164.825,164.84,178900000.0
2007-10-02 01:03:00,164.84,164.84,164.825,164.825,86900000.0
2007-10-02 01:04:00,164.83,164.835,164.82,164.825,430700003.0
2007-10-02 01:05:00,164.825,164.855,164.825,164.855,689515468.0
2007-10-02 01:06:00,164.86,164.875,164.855,164.855,348014530.0
2007-10-02 01:07:00,164.855,164.855,164.835,164.835,34100000.0
2007-10-02 01:08:00,164.835,164.875,164.825,164.865,643986327.0
2007-10-02 01:09:00,164.865,164.875,164.845,164.85,850600834.0
2007-10-02 01:10:00,164.85,164.86,164.84,164.86,264999997.0
2007-10-02 01:11:00,164.86,164.865,164.84,164.84,180000000.0
2007-10-02 01:12:00,164.84,164.865,164.84,164.86,491599996.0
2007-10-02 01:13:00,164.86,164.88,164.86,164.88,233057170.0
2007-10-02 01:14:00,164.89,164.89,164.875,164.875,83814322.0
2007-10-02 01:15:00,164.875,164.875,164.865,164.865,29900000.0
2007-10-02 01:16:00,164.865,164.885,164.865,164.88,318900001.0
2007-10-02 01:17:00,164.88,164.88,164.86,164.86,167300000.0
2007-10-02 01:18:00,164.855,164.875,164.855,164.865,165314342.0
2007-10-02 01:19:00,164.865,164.865,164.85,164.85,75800000.0
2007-10-02 01:20:00,164.855,164.865,164.85,164.855,132799999.0
2007-10-02 01:21:00,164.855,164.855,164.855,164.855,1800000.0
2007-10-02 01:22:00,164.86,164.865,164.855,164.865,124200000.0
2007-10-02 01:23:00,164.865,164.865,164.825,164.84,116400000.0
2007-10-02 01:24:00,164.84,164.845,164.825,164.835,143528764.0
2007-10-02 01:25:00,164.835,164.835,164.825,164.835,28700000.0
2007-10-02 01:26:00,164.825,164.835,164.825,164.825,17500000.0
2007-10-02 01:27:00,164.82,164.82,164.8,164.8,82000000.0
2007-10-02 01:28:00,164.8,164.8,164.8,164.8,72800000.0
2007-10-02 01:29:00,164.8,164.805,164.8,164.8,103400000.0
2007-10-02 01:30:00,164.805,164.805,164.775,164.78,131900000.0
2007-10-02 01:31:00,164.78,164.785,164.775,164.785,145700000.0
2007-10-02 01:32:00,164.785,164.785,164.785,164.785,1800000.0
2007-10-02 01:33:00,164.79,164.81,164.79,164.805,128800000.0
2007-10-02 01:34:00,164.8,164.805,164.79,164.8,508399998.0
2007-10-02 01:35:00,164.81,164.825,164.78,164.785,584799996.0
2007-10-02 01:36:00,164.78,164.8,164.78,164.795,151899999.0
2007-10-02 01:37:00,164.8,164.81,164.8,164.805,59500000.0
2007-10-02 01:38:00,164.805,164.805,164.805,164.805,900000.0
2007-10-02 01:39:00,164.805,164.805,164.8,164.8,231100001.0
2007-10-02 01:40:00,164.8,164.805,164.775,164.78,669299998.0
2007-10-02 01:41:00,164.78,164.81,164.775,164.8,795099998.0
2007-10-02 01:42:00,164.8,164.8,164.8,164.8,240799994.0
2007-10-02 01:43:00,164.8,164.8,164.8,164.8,66400000.0
2007-10-02 01:44:00,164.8,164.805,164.795,164.805,297599999.0
2007-10-02 01:45:00,164.805,164.805,164.8,164.8,44300000.0
2007-10-02 01:46:00,164.795,164.82,164.79,164.81,222299998.0
2007-10-02 01:47:00,164.81,164.81,164.8,164.8,506900005.0
2007-10-02 01:48:00,164.8,164.81,164.8,164.8,586900001.0
2007-10-02 01:49:00,164.795,164.815,164.785,164.785,381899999.0
2007-10-02 01:50:00,164.79,164.79,164.77,164.775,480900001.0
2007-10-02 01:51:00,164.775,164.78,164.77,164.77,429299997.0
2007-10-02 01:52:00,164.77,164.77,164.75,164.765,940199988.0
2007-10-02 01:53:00,164.76,164.775,164.76,164.775,207099999.0
2007-10-02 01:54:00,164.775,164.78,164.75,164.76,642599991.0
2007-10-02 01:55:00,164.765,164.775,164.765,164.775,75600000.0
2007-10-02 01:56:00,164.775,164.785,164.775,164.785,164799999.0
2007-10-02 01:57:00,164.785,164.785,164.785,164.785,8100000.0
2007-10-02 01:58:00,164.785,164.785,164.77,164.775,328500003.0
2007-10-02 01:59:00,164.775,164.775,164.77,164.775,153800005.0
2007-10-02 02:00:00,164.775,164.79,164.75,164.77,1216300009.0
2007-10-02 02:01:00,164.77,164.77,164.75,164.765,440300000.0
2007-10-02 02:02:00,164.77,164.775,164.765,164.77,305750159.0
2007-10-02 02:03:00,164.77,164.77,164.745,164.765,265200000.0
2007-10-02 02:04:00,164.765,164.765,164.72,164.74,2119899997.0
2007-10-02 02:05:00,164.74,164.76,164.74,164.75,1881100021.0
2007-10-02 02:06:00,164.75,164.76,164.74,164.755,559299993.0
2007-10-02 02:07:00,164.74,164.74,164.67,164.72,1088999992.0
2007-10-02 02:08:00,164.715,164.74,164.715,164.74,1088999992.0
2007-10-02 02:09:00,164.74,164.745,164.74,164.74,239499995.0
2007-10-02 02:10:00,164.74,164.79,164.74,164.79,1138400003.0
2007-10-02 02:11:00,164.79,164.8,164.76,164.76,1467799999.0
2007-10-02 02:12:00,164.755,164.78,164.75,164.765,1654299990.0
2007-10-02 02:13:00,164.765,164.78,164.745,164.75,1073999998.0
2007-10-02 02:14:00,164.75,164.75,164.73,164.73,421200002.0
2007-10-02 02:15:00,164.73,164.75,164.73,164.75,575500009.0
2007-10-02 02:16:00,164.75,164.755,164.745,164.755,109300000.0
2007-10-02 02:17:00,164.75,164.76,164.75,164.76,741800002.0
2007-10-02 02:18:00,164.76,164.77,164.76,164.765,901500003.0
2007-10-02 02:19:00,164.76,164.78,164.76,164.765,273300001.0
2007-10-02 02:20:00,164.77,164.77,164.755,164.76,314499999.0
2007-10-02 02:21:00,164.76,164.765,164.755,164.76,160900000.0
2007-10-02 02:22:00,164.76,164.765,164.755,164.76,56800000.0
2007-10-02 02:23:00,164.755,164.755,164.705,164.725,361400000.0
2007-10-02 02:24:00,164.72,164.725,164.705,164.72,280700004.0
2007-10-02 02:25:00,164.72,164.75,164.71,164.75,1277499999.0
2007-10-02 02:26:00,164.75,164.76,164.74,164.74,447799999.0
2007-10-02 02:27:00,164.75,164.77,164.74,164.77,736299995.0
2007-10-02 02:28:00,164.77,164.78,164.755,164.765,620700005.0
2007-10-02 02:29:00,164.765,164.785,164.75,164.78,478800000.0
2007-10-02 02:30:00,164.78,164.78,164.73,164.73,298100000.0
2007-10-02 02:31:00,164.735,164.745,164.73,164.74,622799990.0
2007-10-02 02:32:00,164.74,164.74,164.685,164.71,1246599993.0
2007-10-02 02:33:00,164.71,164.745,164.71,164.745,2102499978.0
2007-10-02 02:34:00,164.745,164.77,164.735,164.735,575699997.0
2007-10-02 02:35:00,164.745,164.78,164.745,164.775,196900001.0
2007-10-02 02:36:00,164.77,164.785,164.765,164.78,1043800004.0
2007-10-02 02:37:00,164.785,164.8,164.76,164.775,986300000.0
2007-10-02 02:38:00,164.775,164.775,164.74,164.74,1542044876.0
2007-10-02 02:39:00,164.74,164.74,164.705,164.705,600499998.0
2007-10-02 02:40:00,164.705,164.72,164.705,164.72,861699995.0
2007-10-02 02:41:00,164.725,164.74,164.72,164.73,1320799996.0
2007-10-02 02:42:00,164.725,164.74,164.715,164.72,414000003.0
2007-10-02 02:43:00,164.715,164.725,164.71,164.715,318399997.0
2007-10-02 02:44:00,164.715,164.72,164.695,164.715,957700013.0
2007-10-02 02:45:00,164.72,164.72,164.695,164.695,521600001.0
2007-10-02 02:46:00,164.7,164.715,164.7,164.71,627700005.0
2007-10-02 02:47:00,164.71,164.715,164.695,164.71,830500005.0
2007-10-02 02:48:00,164.71,164.71,164.705,164.71,88400000.0
2007-10-02 02:49:00,164.71,164.72,164.71,164.71,88900000.0
2007-10-02 02:50:00,164.71,164.72,164.705,164.715,133500000.0
2007-10-02 02:51:00,164.715,164.72,164.695,164.71,944499992.0
2007-10-02 02:52:00,164.72,164.73,164.71,164.71,348099999.0
2007-10-02 02:53:00,164.715,164.73,164.71,164.715,399699998.0
2007-10-02 02:54:00,164.72,164.755,164.715,164.715,747800000.0
2007-10-02 02:55:00,164.72,164.755,164.71,164.72,591000002.0
2007-10-02 02:56:00,164.725,164.725,164.67,164.68,583400001.0
2007-10-02 02:57:00,164.68,164.68,164.655,164.66,171800001.0
2007-10-02 02:58:00,164.66,164.68,164.66,164.67,458800000.0
2007-10-02 02:59:00,164.67,164.71,164.665,164.705,592300002.0
2007-10-02 03:00:00,164.705,164.72,164.7,164.7,718399998.0
2007-10-02 03:01:00,164.7,164.71,164.68,164.705,1574400008.0
2007-10-02 03:02:00,164.705,164.705,164.675,164.675,450900000.0
2007-10-02 03:03:00,164.675,164.69,164.675,164.68,476300004.0
2007-10-02 03:04:00,164.68,164.705,164.67,164.675,764400000.0
2007-10-02 03:05:00,164.675,164.675,164.65,164.66,1171499983.0
2007-10-02 03:06:00,164.66,164.68,164.66,164.66,511500003.0
2007-10-02 03:07:00,164.66,164.66,164.605,164.62,1247100002.0
2007-10-02 03:08:00,164.62,164.64,164.62,164.64,810300027.0
2007-10-02 03:09:00,164.64,164.66,164.64,164.64,203899998.0
2007-10-02 03:10:00,164.64,164.64,164.62,164.625,646499997.0
2007-10-02 03:11:00,164.625,164.64,164.625,164.63,385000000.0
2007-10-02 03:12:00,164.63,164.64,164.59,164.59,409500002.0
2007-10-02 03:13:00,164.59,164.6,164.525,164.525,246700000.0
2007-10-02 03:14:00,164.51,164.525,164.445,164.495,1450317707.0
2007-10-02 03:15:00,164.495,164.495,164.42,164.45,1843199991.0
2007-10-02 03:16:00,164.46,164.46,164.43,164.45,974299999.0
2007-10-02 03:17:00,164.445,164.48,164.445,164.45,1179599999.0
2007-10-02 03:18:00,164.45,164.47,164.445,164.47,545099999.0
2007-10-02 03:19:00,164.47,164.49,164.465,164.48,897800002.0
2007-10-02 03:20:00,164.48,164.51,164.475,164.495,1223299995.0
2007-10-02 03:21:00,164.49,164.51,164.48,164.5,942000008.0
2007-10-02 03:22:00,164.5,164.5,164.445,164.445,1281500004.0
2007-10-02 03:23:00,164.45,164.46,164.4,164.405,1232499997.0
2007-10-02 03:24:00,164.4,164.41,164.35,164.36,1128999995.0
2007-10-02 03:25:00,164.36,164.37,164.345,164.355,777999999.0
2007-10-02 03:26:00,164.36,164.36,164.34,164.35,718199996.0
2007-10-02 03:27:00,164.36,164.38,164.36,164.37,664300005.0
2007-10-02 03:28:00,164.37,164.38,164.37,164.38,88700000.0
2007-10-02 03:29:00,164.38,164.4,164.37,164.4,1063300002.0
2007-10-02 03:30:00,164.4,164.43,164.38,164.42,1505499989.0
2007-10-02 03:31:00,164.42,164.435,164.41,164.435,545099999.0
2007-10-02 03:32:00,164.44,164.445,164.435,164.44,152900001.0
2007-10-02 03:33:00,164.44,164.45,164.42,164.43,844000002.0
2007-10-02 03:34:00,164.43,164.44,164.425,164.425,221600001.0
2007-10-02 03:35:00,164.43,164.45,164.425,164.45,316799998.0
2007-10-02 03:36:00,164.45,164.48,164.44,164.48,408599999.0
2007-10-02 03:37:00,164.48,164.5,164.445,164.45,1853600019.0
2007-10-02 03:38:00,164.45,164.46,164.43,164.445,1340700017.0
2007-10-02 03:39:00,164.45,164.45,164.43,164.45,731199998.0
2007-10-02 03:40:00,164.45,164.45,164.425,164.43,215199996.0
2007-10-02 03:41:00,164.43,164.43,164.405,164.405,579599998.0
2007-10-02 03:42:00,164.405,164.42,164.405,164.41,484099995.0
2007-10-02 03:43:00,164.41,164.41,164.365,164.395,896699996.0
2007-10-02 03:44:00,164.39,164.42,164.375,164.405,1002400009.0
2007-10-02 03:45:00,164.405,164.42,164.39,164.4,354500000.0
2007-10-02 03:46:00,164.4,164.4,164.39,164.4,309400000.0
2007-10-02 03:47:00,164.4,164.42,164.4,164.415,395700003.0
2007-10-02 03:48:00,164.415,164.425,164.4,164.4,806000009.0
2007-10-02 03:49:00,164.4,164.425,164.395,164.425,643600007.0
2007-10-02 03:50:00,164.425,164.44,164.41,164.415,962299997.0
2007-10-02 03:51:00,164.415,164.42,164.39,164.4,1269699994.0
2007-10-02 03:52:00,164.4,164.405,164.39,164.4,665300013.0
2007-10-02 03:53:00,164.39,164.39,164.375,164.38,951699996.0
2007-10-02 03:54:00,164.38,164.38,164.34,164.34,1284899988.0
2007-10-02 03:55:00,164.34,164.355,164.34,164.345,1177999998.0
2007-10-02 03:56:00,164.36,164.36,164.335,164.345,1437800002.0
2007-10-02 03:57:00,164.36,164.39,164.35,164.39,868200002.0
2007-10-02 03:58:00,164.38,164.4,164.38,164.38,868200002.0
2007-10-02 03:59:00,164.38,164.38,164.37,164.38,868200002.0
2007-10-02 04:00:00,164.38,164.39,164.38,164.38,468700001.0
2007-10-02 04:01:00,164.39,164.4,164.38,164.39,974399999.0
2007-10-02 04:02:00,164.39,164.395,164.38,164.38,974399999.0
2007-10-02 04:03:00,164.36,164.37,164.35,164.36,1228200009.0
2007-10-02 04:04:00,164.37,164.37,164.35,164.35,1228200009.0
2007-10-02 04:05:00,164.36,164.36,164.335,164.34,1228200009.0
2007-10-02 04:06:00,164.35,164.35,164.34,164.34,468999998.0
2007-10-02 04:07:00,164.34,164.34,164.325,164.34,466700000.0
2007-10-02 04:08:00,164.335,164.34,164.33,164.335,1040700000.0
2007-10-02 04:09:00,164.335,164.35,164.325,164.345,2046700008.0
2007-10-02 04:10:00,164.34,164.34,164.32,164.33,1508399996.0
2007-10-02 04:11:00,164.34,164.34,164.31,164.33,1508399996.0
2007-10-02 04:12:00,164.33,164.37,164.32,164.37,1586599995.0
2007-10-02 04:13:00,164.37,164.37,164.325,164.33,1177200003.0
2007-10-02 04:14:00,164.33,164.35,164.325,164.35,1204099986.0
2007-10-02 04:15:00,164.35,164.35,164.33,164.35,1916500003.0
2007-10-02 04:16:00,164.36,164.37,164.34,164.34,1527499996.0
2007-10-02 04:17:00,164.335,164.34,164.32,164.325,1527499996.0
2007-10-02 04:18:00,164.325,164.34,164.325,164.33,944900006.0
2007-10-02 04:19:00,164.33,164.33,164.33,164.33,399600018.0
2007-10-02 04:20:00,164.33,164.33,164.31,164.32,1543399997.0
2007-10-02 04:21:00,164.31,164.31,164.17,164.23,2007299976.0
2007-10-02 04:22:00,164.22,164.24,164.15,164.15,2007299976.0
2007-10-02 04:23:00,164.16,164.21,164.14,164.2,2007299976.0
2007-10-02 04:24:00,164.21,164.25,164.2,164.24,2007299976.0
2007-10-02 04:25:00,164.25,164.26,164.22,164.26,1956299981.0
2007-10-02 04:26:00,164.25,164.25,164.21,164.21,1956299981.0
2007-10-02 04:27:00,164.21,164.23,164.205,164.23,1956299981.0
2007-10-02 04:28:00,164.23,164.23,164.215,164.22,877600000.0
2007-10-02 04:29:00,164.215,164.23,164.205,164.23,364099997.0
2007-10-02 04:30:00,164.23,164.23,164.22,164.22,408799998.0
2007-10-02 04:31:00,164.22,164.22,164.195,164.2,1617699999.0
2007-10-02 04:32:00,164.205,164.205,164.195,164.2,542700002.0
2007-10-02 04:33:00,164.2,164.24,164.2,164.23,707899992.0
2007-10-02 04:34:00,164.24,164.25,164.23,164.25,1324399990.0
2007-10-02 04:35:00,164.245,164.255,164.245,164.255,1324399990.0
2007-10-02 04:36:00,164.27,164.28,164.23,164.24,973000002.0
2007-10-02 04:37:00,164.24,164.25,164.23,164.24,973000002.0
2007-10-02 04:38:00,164.24,164.25,164.23,164.24,1111599992.0
2007-10-02 04:39:00,164.24,164.255,164.23,164.24,1111599992.0
2007-10-02 04:40:00,164.24,164.24,164.215,164.215,1359600002.0
2007-10-02 04:41:00,164.22,164.22,164.2,164.21,976000012.0
2007-10-02 04:42:00,164.215,164.215,164.175,164.175,1013200001.0
2007-10-02 04:43:00,164.175,164.18,164.155,164.165,1871999991.0
2007-10-02 04:44:00,164.16,164.17,164.15,164.165,312100001.0
2007-10-02 04:45:00,164.165,164.19,164.155,164.19,1015499996.0
2007-10-02 04:46:00,164.19,164.21,164.185,164.195,1194900013.0
2007-10-02 04:47:00,164.19,164.19,164.185,164.19,389199998.0
2007-10-02 04:48:00,164.19,164.19,164.175,164.18,1476200000.0
2007-10-02 04:49:00,164.18,164.19,164.18,164.19,188900000.0
2007-10-02 04:50:00,164.195,164.195,164.18,164.19,750799992.0
2007-10-02 04:51:00,164.19,164.2,164.185,164.2,353199989.0
2007-10-02 04:52:00,164.2,164.2,164.18,164.18,1167999981.0
2007-10-02 04:53:00,164.19,164.22,164.19,164.19,685600000.0
2007-10-02 04:54:00,164.19,164.225,164.19,164.22,524800003.0
2007-10-02 04:55:00,164.22,164.24,164.22,164.22,182899999.0
2007-10-02 04:56:00,164.22,164.23,164.2,164.2,1346600015.0
2007-10-02 04:57:00,164.2,164.21,164.2,164.21,389099998.0
2007-10-02 04:58:00,164.205,164.21,164.19,164.19,604400001.0
2007-10-02 04:59:00,164.19,164.21,164.185,164.21,380699999.0
2007-10-02 05:00:00,164.21,164.21,164.2,164.2,93599999.0
2007-10-02 05:01:00,164.2,164.2,164.2,164.2,370399983.0
2007-10-02 05:02:00,164.2,164.2,164.18,164.185,487700002.0
2007-10-02 05:03:00,164.185,164.19,164.15,164.17,844099997.0
2007-10-02 05:04:00,164.17,164.17,164.15,164.16,276000004.0
2007-10-02 05:05:00,164.16,164.16,164.13,164.14,916199995.0
2007-10-02 05:06:00,164.13,164.14,164.12,164.14,898701591.0
2007-10-02 05:07:00,164.12,164.13,164.12,164.12,886799999.0
2007-10-02 05:08:00,164.13,164.14,164.12,164.13,886799999.0
2007-10-02 05:09:00,164.13,164.13,164.13,164.13,264399996.0
2007-10-02 05:10:00,164.12,164.13,164.12,164.13,207599997.0
2007-10-02 05:11:00,164.13,164.13,164.125,164.13,680099999.0
2007-10-02 05:12:00,164.14,164.14,164.13,164.13,455499998.0
2007-10-02 05:13:00,164.13,164.13,164.12,164.12,781500002.0
2007-10-02 05:14:00,164.11,164.14,164.11,164.13,1971699988.0
2007-10-02 05:15:00,164.12,164.13,164.095,164.11,1971699988.0
2007-10-02 05:16:00,164.12,164.12,164.1,164.11,555700001.0
2007-10-02 05:17:00,164.11,164.11,164.09,164.09,1242800015.0
2007-10-02 05:18:00,164.09,164.1,164.07,164.09,1103600000.0
2007-10-02 05:19:00,164.08,164.085,164.05,164.05,1484700006.0
2007-10-02 05:20:00,164.05,164.06,164.03,164.06,922599998.0
2007-10-02 05:21:00,164.06,164.12,164.06,164.085,1800199996.0
2007-10-02 05:22:00,164.085,164.105,164.065,164.065,507699990.0
2007-10-02 05:23:00,164.065,164.07,164.01,164.065,1802314258.0
2007-10-02 05:24:00,164.065,164.09,164.065,164.065,635999995.0
2007-10-02 05:25:00,164.065,164.12,164.065,164.105,1618299991.0
2007-10-02 05:26:00,164.11,164.12,164.1,164.12,480999994.0
2007-10-02 05:27:00,164.12,164.13,164.115,164.13,1309834866.0
2007-10-02 05:28:00,164.13,164.14,164.115,164.12,1734599998.0
2007-10-02 05:29:00,164.12,164.12,164.085,164.1,1943600008.0
2007-10-02 05:30:00,164.1,164.11,164.085,164.11,1044899987.0
2007-10-02 05:31:00,164.11,164.14,164.095,164.095,1281100004.0
2007-10-02 05:32:00,164.095,164.12,164.06,164.06,1574399998.0
2007-10-02 05:33:00,164.07,164.08,164.06,164.08,910200000.0
2007-10-02 05:34:00,164.08,164.08,164.07,164.07,230065283.0
2007-10-02 05:35:00,164.07,164.07,164.04,164.055,860499998.0
2007-10-02 05:36:00,164.055,164.07,164.045,164.07,520599996.0
2007-10-02 05:37:00,164.07,164.1,164.06,164.1,1545499992.0
2007-10-02 05:38:00,164.1,164.11,164.1,164.1,931200005.0
2007-10-02 05:39:00,164.11,164.11,164.085,164.095,931200005.0
2007-10-02 05:40:00,164.09,164.11,164.07,164.07,764700002.0
2007-10-02 05:41:00,164.07,164.085,164.07,164.08,616300002.0
2007-10-02 05:42:00,164.08,164.1,164.075,164.1,794899993.0
2007-10-02 05:43:00,164.1,164.1,164.095,164.095,940600002.0
2007-10-02 05:44:00,164.095,164.1,164.095,164.1,780500005.0
2007-10-02 05:45:00,164.1,164.1,164.08,164.08,625500004.0
2007-10-02 05:46:00,164.08,164.08,164.06,164.07,958699994.0
2007-10-02 05:47:00,164.07,164.075,164.045,164.045,1229099984.0
2007-10-02 05:48:00,164.045,164.05,164.005,164.025,1347899996.0
2007-10-02 05:49:00,164.025,164.04,164.02,164.025,1066399996.0
2007-10-02 05:50:00,164.025,164.035,164.005,164.005,1138599994.0
2007-10-02 05:51:00,164.005,164.05,164.005,164.02,1819500006.0
2007-10-02 05:52:00,164.02,164.02,164.01,164.015,1181000010.0
2007-10-02 05:53:00,164.015,164.03,164.01,164.03,805199988.0
2007-10-02 05:54:00,164.03,164.04,164.025,164.025,439000000.0
2007-10-02 05:55:00,164.025,164.03,164.025,164.03,166400001.0
2007-10-02 05:56:00,164.03,164.035,164.01,164.025,1032399993.0
2007-10-02 05:57:00,164.02,164.02,163.995,164.0,1557800004.0
2007-10-02 05:58:00,164.005,164.02,163.99,164.0,639000000.0
2007-10-02 05:59:00,164.0,164.02,163.995,163.995,995000004.0
2007-10-02 06:00:00,163.995,164.01,163.99,163.99,776899995.0
2007-10-02 06:01:00,163.99,163.99,163.94,163.955,2086999997.0
2007-10-02 06:02:00,163.96,163.96,163.95,163.95,1209000000.0
2007-10-02 06:03:00,163.95,163.97,163.95,163.96,395100001.0
2007-10-02 06:04:00,163.955,163.965,163.945,163.955,700299996.0
2007-10-02 06:05:00,163.95,163.96,163.95,163.95,606300009.0
2007-10-02 06:06:00,163.95,163.95,163.945,163.95,108100000.0
2007-10-02 06:07:00,163.95,163.97,163.95,163.95,380200000.0
2007-10-02 06:08:00,163.95,163.96,163.95,163.96,375700001.0
2007-10-02 06:09:00,163.96,163.96,163.955,163.96,164799998.0
2007-10-02 06:10:00,163.96,163.96,163.945,163.95,628299992.0
2007-10-02 06:11:00,163.95,163.95,163.93,163.95,939099995.0
2007-10-02 06:12:00,163.95,163.955,163.95,163.955,157200003.0
2007-10-02 06:13:00,163.955,163.965,163.94,163.955,759200006.0
2007-10-02 06:14:00,163.955,163.96,163.935,163.95,746900002.0
2007-10-02 06:15:00,163.95,163.95,163.92,163.93,1229600009.0
2007-10-02 06:16:00,163.935,163.95,163.925,163.94,1333399999.0
2007-10-02 06:17:00,163.94,163.945,163.925,163.925,1107499997.0
2007-10-02 06:18:00,163.93,163.94,163.915,163.92,972900002.0
2007-10-02 06:19:00,163.93,163.94,163.92,163.93,863399995.0
2007-10-02 06:20:00,163.93,163.93,163.92,163.93,339699999.0
2007-10-02 06:21:00,163.93,163.95,163.93,163.94,655599995.0
2007-10-02 06:22:00,163.94,163.97,163.92,163.955,1639300017.0
2007-10-02 06:23:00,163.96,163.97,163.945,163.96,718600002.0
2007-10-02 06:24:00,163.96,163.99,163.955,163.955,1023799998.0
2007-10-02 06:25:00,163.955,163.965,163.935,163.94,1172600002.0
2007-10-02 06:26:00,163.94,163.96,163.94,163.95,946999990.0
2007-10-02 06:27:00,163.95,163.95,163.94,163.95,182000000.0
2007-10-02 06:28:00,163.95,163.98,163.95,163.96,439400001.0
2007-10-02 06:29:00,163.97,163.985,163.965,163.985,573900002.0
2007-10-02 06:30:00,163.985,163.995,163.965,163.985,726699996.0
2007-10-02 06:31:00,163.985,164.005,163.98,163.995,916300009.0
2007-10-02 06:32:00,164.0,164.02,163.995,164.015,1019800007.0
2007-10-02 06:33:00,164.015,164.015,164.01,164.015,315800002.0
2007-10-02 06:34:00,164.015,164.015,164.005,164.01,187899994.0
2007-10-02 06:35:00,164.015,164.03,164.005,164.025,358999997.0
2007-10-02 06:36:00,164.025,164.08,164.02,164.08,1185300005.0
2007-10-02 06:37:00,164.085,164.12,164.065,164.105,1778400009.0
2007-10-02 06:38:00,164.105,164.14,164.105,164.14,2145100018.0
2007-10-02 06:39:00,164.15,164.16,164.12,164.16,1780499994.0
2007-10-02 06:40:00,164.16,164.2,164.16,164.2,1780499994.0
2007-10-02 06:41:00,164.195,164.22,164.195,164.21,1980355899.0
2007-10-02 06:42:00,164.21,164.21,164.175,164.175,1331558807.0
2007-10-02 06:43:00,164.18,164.18,164.165,164.18,754617607.0
2007-10-02 06:44:00,164.18,164.185,164.16,164.16,733900000.0
2007-10-02 06:45:00,164.16,164.16,164.12,164.125,1260396945.0
2007-10-02 06:46:00,164.125,164.15,164.12,164.145,402600001.0
2007-10-02 06:47:00,164.145,164.145,164.12,164.13,360400002.0
2007-10-02 06:48:00,164.13,164.135,164.125,164.135,1147999999.0
2007-10-02 06:49:00,164.135,164.14,164.13,164.14,733900004.0
2007-10-02 06:50:00,164.15,164.15,164.135,164.14,380900000.0
2007-10-02 06:51:00,164.15,164.16,164.135,164.145,314800000.0
2007-10-02 06:52:00,164.15,164.15,164.14,164.14,235200000.0
2007-10-02 06:53:00,164.14,164.14,164.135,164.135,141600000.0
2007-10-02 06:54:00,164.14,164.14,164.13,164.13,38200000.0
2007-10-02 06:55:00,164.125,164.125,164.105,164.11,1408199988.0
2007-10-02 06:56:00,164.11,164.13,164.1,164.11,1046800005.0
2007-10-02 06:57:00,164.11,164.13,164.11,164.115,1046800005.0
2007-10-02 06:58:00,164.115,164.155,164.105,164.145,931999998.0
2007-10-02 06:59:00,164.145,164.155,164.13,164.145,1493600004.0
2007-10-02 07:00:00,164.15,164.155,164.13,164.14,530000004.0
2007-10-02 07:01:00,164.14,164.175,164.14,164.17,609799999.0
2007-10-02 07:02:00,164.17,164.18,164.16,164.16,658699997.0
2007-10-02 07:03:00,164.165,164.165,164.155,164.155,123499999.0
2007-10-02 07:04:00,164.17,164.17,164.14,164.15,312900000.0
2007-10-02 07:05:00,164.14,164.16,164.12,164.14,312900000.0
2007-10-02 07:06:00,164.15,164.19,164.15,164.17,312900000.0
2007-10-02 07:07:00,164.15,164.16,164.12,164.15,312900000.0
2007-10-02 07:08:00,164.15,164.16,164.12,164.14,1304000002.0
2007-10-02 07:09:00,164.14,164.17,164.14,164.14,1539899977.0
2007-10-02 07:10:00,164.15,164.2,164.14,164.2,1539899977.0
2007-10-02 07:11:00,164.2,164.2,164.19,164.2,1539899977.0
2007-10-02 07:12:00,164.19,164.24,164.19,164.2,1095500010.0
2007-10-02 07:13:00,164.19,164.22,164.19,164.2,1095500010.0
2007-10-02 07:14:00,164.2,164.2,164.18,164.18,1278699977.0
2007-10-02 07:15:00,164.17,164.19,164.13,164.13,634999997.0
2007-10-02 07:16:00,164.14,164.16,164.13,164.16,634999997.0
2007-10-02 07:17:00,164.15,164.17,164.15,164.17,634999997.0
2007-10-02 07:18:00,164.17,164.17,164.17,164.17,520899999.0
2007-10-02 07:19:00,164.17,164.17,164.17,164.17,299599997.0
2007-10-02 07:20:00,164.17,164.21,164.17,164.21,1066900002.0
2007-10-02 07:21:00,164.21,164.26,164.21,164.26,1552500001.0
2007-10-02 07:22:00,164.28,164.28,164.22,164.23,1552500001.0
2007-10-02 07:23:00,164.23,164.26,164.22,164.26,1552500001.0
2007-10-02 07:24:00,164.27,164.28,164.2,164.21,1541599994.0
2007-10-02 07:25:00,164.22,164.22,164.19,164.2,1541599994.0
2007-10-02 07:26:00,164.2,164.2,164.18,164.2,1541599994.0
2007-10-02 07:27:00,164.2,164.21,164.2,164.21,508399996.0
2007-10-02 07:28:00,164.21,164.21,164.18,164.19,1890300007.0
2007-10-02 07:29:00,164.2,164.2,164.19,164.2,429500006.0
2007-10-02 07:30:00,164.2,164.2,164.2,164.2,1609399987.0
2007-10-02 07:31:00,164.2,164.2,164.2,164.2,653599993.0
2007-10-02 07:32:00,164.2,164.2,164.18,164.2,1691999982.0
2007-10-02 07:33:00,164.2,164.2,164.17,164.2,1520499989.0
2007-10-02 07:34:00,164.2,164.2,164.18,164.18,324699999.0
2007-10-02 07:35:00,164.19,164.19,164.16,164.18,188000004.0
2007-10-02 07:36:00,164.17,164.17,164.17,164.17,188000004.0
2007-10-02 07:37:00,164.17,164.17,164.17,164.17,611200009.0
2007-10-02 07:38:00,164.17,164.17,164.12,164.14,1468399996.0
2007-10-02 07:39:00,164.14,164.14,164.11,164.12,2069000003.0
2007-10-02 07:40:00,164.12,164.14,164.12,164.13,1858300023.0
2007-10-02 07:41:00,164.12,164.12,164.11,164.11,1408599995.0
2007-10-02 07:42:00,164.1,164.12,164.09,164.09,1408599995.0
2007-10-02 07:43:00,164.1,164.1,164.09,164.1,1408599995.0
2007-10-02 07:44:00,164.09,164.11,164.08,164.1,2100400009.0
2007-10-02 07:45:00,164.09,164.1,164.07,164.08,2142800017.0
2007-10-02 07:46:00,164.08,164.09,164.07,164.07,1831499993.0
2007-10-02 07:47:00,164.07,164.08,164.0,164.01,1275300004.0
2007-10-02 07:48:00,164.02,164.05,164.02,164.02,1275300004.0
2007-10-02 07:49:00,164.03,164.05,164.02,164.03,1275300004.0
2007-10-02 07:50:00,164.03,164.03,164.0,164.03,1650600001.0
2007-10-02 07:51:00,164.02,164.07,164.02,164.07,1650600001.0
2007-10-02 07:52:00,164.07,164.08,164.07,164.07,1523799993.0
2007-10-02 07:53:00,164.06,164.07,164.04,164.04,532200008.0
2007-10-02 07:54:00,164.03,164.03,164.02,164.03,532200008.0
2007-10-02 07:55:00,164.03,164.05,164.01,164.04,1757400007.0
2007-10-02 07:56:00,164.07,164.12,164.07,164.12,1721100011.0
2007-10-02 07:57:00,164.11,164.12,164.08,164.1,1721100011.0
2007-10-02 07:58:00,164.1,164.16,164.1,164.16,1721100011.0
2007-10-02 07:59:00,164.16,164.17,164.11,164.13,1478900002.0
2007-10-02 08:00:00,164.12,164.12,164.01,164.01,1478900002.0
2007-10-02 08:01:00,164.02,164.04,163.98,164.01,1478900002.0
2007-10-02 08:02:00,164.02,164.06,164.01,164.01,1478900002.0
2007-10-02 08:03:00,164.0,164.01,163.97,164.0,1478900002.0
2007-10-02 08:04:00,164.01,164.05,164.01,164.04,1478900002.0
2007-10-02 08:05:00,164.04,164.06,164.01,164.04,1889699998.0
2007-10-02 08:06:00,164.04,164.07,164.03,164.03,1491100009.0
2007-10-02 08:07:00,164.03,164.05,164.01,164.01,1638700001.0
2007-10-02 08:08:00,164.02,164.03,164.01,164.01,2009000002.0
2007-10-02 08:09:00,164.0,164.01,163.97,163.98,2009000002.0
2007-10-02 08:10:00,163.99,163.99,163.95,163.95,2009000002.0
2007-10-02 08:11:00,163.93,163.95,163.84,163.87,2009000002.0
2007-10-02 08:12:00,163.88,163.88,163.8,163.8,2009000002.0
2007-10-02 08:13:00,163.79,163.83,163.78,163.8,2009000002.0
2007-10-02 08:14:00,163.82,163.86,163.82,163.82,2009000002.0
2007-10-02 08:15:00,163.83,163.84,163.79,163.83,2009000002.0
2007-10-02 08:16:00,163.84,163.87,163.82,163.84,2009000002.0
2007-10-02 08:17:00,163.86,163.875,163.815,163.815,2009000002.0
2007-10-02 08:18:00,163.815,163.855,163.8,163.84,707310325.0
2007-10-02 08:19:00,163.84,163.88,163.835,163.845,415373525.0
2007-10-02 08:20:00,163.85,163.86,163.825,163.85,989741166.0
2007-10-02 08:21:00,163.85,163.86,163.815,163.82,1019549213.0
2007-10-02 08:22:00,163.815,163.825,163.785,163.8,1849900004.0
2007-10-02 08:23:00,163.8,163.82,163.79,163.81,934699995.0
2007-10-02 08:24:00,163.815,163.82,163.785,163.79,1585699996.0
2007-10-02 08:25:00,163.8,163.85,163.8,163.85,1110599984.0
2007-10-02 08:26:00,163.85,163.89,163.83,163.845,1744799981.0
2007-10-02 08:27:00,163.845,163.87,163.84,163.87,1226899999.0
2007-10-02 08:28:00,163.88,163.94,163.86,163.89,1940599997.0
2007-10-02 08:29:00,163.905,163.915,163.875,163.875,1940599997.0
2007-10-02 08:30:00,163.88,163.92,163.865,163.87,1821000003.0
2007-10-02 08:31:00,163.875,163.89,163.825,163.835,1343100021.0
2007-10-02 08:32:00,163.835,163.85,163.795,163.795,530400003.0
2007-10-02 08:33:00,163.8,163.825,163.765,163.8,1848299988.0
2007-10-02 08:34:00,163.805,163.82,163.785,163.8,1378200005.0
2007-10-02 08:35:00,163.8,163.845,163.79,163.825,1685699987.0
2007-10-02 08:36:00,163.83,163.85,163.825,163.845,655400001.0
2007-10-02 08:37:00,163.85,163.86,163.84,163.85,652400003.0
2007-10-02 08:38:00,163.86,163.9,163.855,163.88,1712099989.0
2007-10-02 08:39:00,163.89,164.01,163.89,163.965,1961199988.0
2007-10-02 08:40:00,163.95,163.99,163.91,163.92,1690600016.0
2007-10-02 08:41:00,163.92,163.96,163.92,163.935,1690600016.0
2007-10-02 08:42:00,163.935,163.945,163.87,163.87,1892299985.0
2007-10-02 08:43:00,163.87,163.93,163.87,163.93,1583399999.0
2007-10-02 08:44:00,163.93,163.93,163.885,163.895,1570599990.0
2007-10-02 08:45:00,163.9,163.92,163.88,163.91,1527100010.0
2007-10-02 08:46:00,163.91,163.92,163.9,163.92,846900001.0
2007-10-02 08:47:00,163.92,163.93,163.895,163.905,1059199997.0
2007-10-02 08:48:00,163.9,163.93,163.895,163.925,1684100004.0
2007-10-02 08:49:00,163.93,163.94,163.915,163.935,1046199992.0
2007-10-02 08:50:00,163.93,163.955,163.915,163.955,2053900002.0
2007-10-02 08:51:00,163.95,163.955,163.905,163.905,1578699999.0
2007-10-02 08:52:00,163.905,163.905,163.865,163.885,991600003.0
2007-10-02 08:53:00,163.885,163.885,163.855,163.865,801299995.0
2007-10-02 08:54:00,163.865,163.94,163.865,163.92,1264199998.0
2007-10-02 08:55:00,163.92,163.93,163.9,163.9,1581200004.0
2007-10-02 08:56:00,163.9,163.91,163.86,163.89,1581200004.0
2007-10-02 08:57:00,163.87,163.89,163.84,163.85,1070399986.0
2007-10-02 08:58:00,163.86,163.88,163.85,163.865,1070399986.0
2007-10-02 08:59:00,163.86,163.9,163.85,163.87,1683799976.0
2007-10-02 09:00:00,163.88,163.89,163.85,163.855,1683799976.0
2007-10-02 09:01:00,163.855,163.855,163.76,163.77,2078549970.0
2007-10-02 09:02:00,163.75,163.79,163.73,163.77,1835900009.0
2007-10-02 09:03:00,163.78,163.8,163.77,163.8,1835900009.0
2007-10-02 09:04:00,163.81,163.9,163.8,163.9,1835900009.0
2007-10-02 09:05:00,163.89,163.89,163.83,163.84,1835900009.0
2007-10-02 09:06:00,163.83,163.87,163.81,163.82,1835900009.0
2007-10-02 09:07:00,163.815,163.87,163.805,163.85,1835900009.0
2007-10-02 09:08:00,163.855,163.87,163.835,163.87,1189800009.0
2007-10-02 09:09:00,163.87,163.87,163.815,163.82,1544100002.0
2007-10-02 09:10:00,163.82,163.845,163.805,163.83,1523100004.0
2007-10-02 09:11:00,163.83,163.85,163.815,163.85,1668799993.0
2007-10-02 09:12:00,163.85,163.87,163.84,163.845,1047900005.0
2007-10-02 09:13:00,163.845,163.85,163.835,163.84,1332199997.0
2007-10-02 09:14:00,163.84,163.855,163.835,163.85,534699994.0
2007-10-02 09:15:00,163.85,163.86,163.85,163.86,679500001.0
2007-10-02 09:16:00,163.86,163.88,163.85,163.88,573600004.0
2007-10-02 09:17:00,163.88,163.885,163.87,163.87,615800004.0
2007-10-02 09:18:00,163.87,163.88,163.865,163.875,843700000.0
2007-10-02 09:19:00,163.88,163.88,163.86,163.87,1082600011.0
2007-10-02 09:20:00,163.875,163.88,163.865,163.87,353300000.0
2007-10-02 09:21:00,163.87,163.875,163.865,163.87,456800000.0
2007-10-02 09:22:00,163.87,163.885,163.87,163.87,789600007.0
2007-10-02 09:23:00,163.87,163.87,163.82,163.825,687199998.0
2007-10-02 09:24:00,163.825,163.835,163.82,163.825,667100000.0
2007-10-02 09:25:00,163.825,163.84,163.81,163.81,1088499997.0
2007-10-02 09:26:00,163.81,163.86,163.805,163.85,1910200004.0
2007-10-02 09:27:00,163.845,163.845,163.79,163.8,1663300014.0
2007-10-02 09:28:00,163.8,163.8,163.77,163.77,1437100000.0
2007-10-02 09:29:00,163.77,163.805,163.74,163.805,2003900007.0
2007-10-02 09:30:00,163.805,163.82,163.75,163.75,1377500005.0
2007-10-02 09:31:00,163.74,163.79,163.72,163.76,1068600003.0
2007-10-02 09:32:00,163.75,163.78,163.75,163.78,1068600003.0
2007-10-02 09:33:00,163.78,163.785,163.75,163.755,1068600003.0
2007-10-02 09:34:00,163.755,163.78,163.75,163.775,1190799996.0
2007-10-02 09:35:00,163.78,163.82,163.77,163.8,1913299997.0
2007-10-02 09:36:00,163.795,163.835,163.76,163.77,1786000010.0
2007-10-02 09:37:00,163.77,163.8,163.77,163.785,1813399996.0
2007-10-02 09:38:00,163.785,163.805,163.775,163.775,645200000.0
2007-10-02 09:39:00,163.78,163.815,163.775,163.81,1400199988.0
2007-10-02 09:40:00,163.81,163.88,163.805,163.86,1636399995.0
2007-10-02 09:41:00,163.87,163.88,163.85,163.85,1079299993.0
2007-10-02 09:42:00,163.85,163.85,163.825,163.825,1752999993.0
2007-10-02 09:43:00,163.825,163.83,163.81,163.815,1105800003.0
2007-10-02 09:44:00,163.815,163.825,163.795,163.805,2043600024.0
2007-10-02 09:45:00,163.81,163.81,163.78,163.78,1611600005.0
2007-10-02 09:46:00,163.78,163.79,163.765,163.79,896100000.0
2007-10-02 09:47:00,163.785,163.83,163.775,163.82,1453899998.0
2007-10-02 09:48:00,163.81,163.81,163.73,163.74,1704799997.0
2007-10-02 09:49:00,163.73,163.745,163.68,163.68,1704799997.0
2007-10-02 09:50:00,163.68,163.71,163.67,163.7,1267799997.0
2007-10-02 09:51:00,163.7,163.71,163.675,163.675,1253999998.0
2007-10-02 09:52:00,163.67,163.69,163.66,163.66,1348399989.0
2007-10-02 09:53:00,163.665,163.69,163.65,163.68,1348399989.0
2007-10-02 09:54:00,163.69,163.69,163.67,163.67,1546499987.0
2007-10-02 09:55:00,163.68,163.74,163.67,163.74,1762399986.0
2007-10-02 09:56:00,163.74,163.76,163.675,163.69,1846500003.0
2007-10-02 09:57:00,163.695,163.735,163.69,163.7,960400004.0
2007-10-02 09:58:00,163.705,163.725,163.69,163.71,1246200000.0
2007-10-02 09:59:00,163.71,163.73,163.68,163.7,2017000010.0
2007-10-02 10:00:00,163.695,163.72,163.685,163.715,1821299995.0
2007-10-02 10:01:00,163.715,163.73,163.705,163.72,959899983.0
2007-10-02 10:02:00,163.72,163.725,163.685,163.71,1105000002.0
2007-10-02 10:03:00,163.71,163.725,163.705,163.72,958000014.0
2007-10-02 10:04:00,163.715,163.72,163.695,163.72,762500005.0
2007-10-02 10:05:00,163.72,163.76,163.72,163.72,1839999994.0
2007-10-02 10:06:00,163.72,163.755,163.72,163.74,1122399995.0
2007-10-02 10:07:00,163.75,163.75,163.73,163.75,988199993.0
2007-10-02 10:08:00,163.745,163.79,163.74,163.785,988199993.0
2007-10-02 10:09:00,163.79,163.79,163.76,163.77,1649999997.0
2007-10-02 10:10:00,163.77,163.83,163.77,163.82,1661899975.0
2007-10-02 10:11:00,163.83,163.87,163.83,163.85,1627799981.0
2007-10-02 10:12:00,163.85,163.93,163.85,163.93,1627799981.0
2007-10-02 10:13:00,163.93,163.95,163.92,163.95,1213799988.0
2007-10-02 10:14:00,163.955,163.965,163.94,163.94,1213799988.0
2007-10-02 10:15:00,163.94,163.99,163.94,163.99,871899984.0
2007-10-02 10:16:00,163.99,163.99,163.955,163.98,1273100000.0
2007-10-02 10:17:00,163.98,164.02,163.97,164.01,1549600009.0
2007-10-02 10:18:00,164.01,164.01,163.98,164.0,1456800011.0
2007-10-02 10:19:00,164.0,164.04,164.0,164.02,2026200005.0
2007-10-02 10:20:00,164.02,164.09,164.02,164.09,1976699967.0
2007-10-02 10:21:00,164.08,164.13,164.08,164.11,1976699967.0
2007-10-02 10:22:00,164.1,164.13,164.1,164.11,1976699967.0
2007-10-02 10:23:00,164.11,164.21,164.11,164.205,1740999998.0
2007-10-02 10:24:00,164.21,164.27,164.195,164.24,2099999980.0
2007-10-02 10:25:00,164.24,164.24,164.2,164.2,1450999990.0
2007-10-02 10:26:00,164.205,164.22,164.17,164.195,1450999990.0
2007-10-02 10:27:00,164.19,164.235,164.19,164.21,1471800003.0
2007-10-02 10:28:00,164.21,164.21,164.17,164.18,1328899994.0
2007-10-02 10:29:00,164.18,164.18,164.145,164.15,764700004.0
2007-10-02 10:30:00,164.15,164.16,164.105,164.11,1350800013.0
2007-10-02 10:31:00,164.11,164.12,164.1,164.11,1133200007.0
2007-10-02 10:32:00,164.11,164.125,164.095,164.1,971300006.0
2007-10-02 10:33:00,164.11,164.14,164.095,164.125,1411099993.0
2007-10-02 10:34:00,164.125,164.125,164.08,164.085,1103200002.0
2007-10-02 10:35:00,164.09,164.105,164.075,164.105,1564199999.0
2007-10-02 10:36:00,164.1,164.13,164.1,164.11,985799999.0
2007-10-02 10:37:00,164.115,164.12,164.1,164.11,985799999.0
2007-10-02 10:38:00,164.11,164.13,164.105,164.11,1106999985.0
2007-10-02 10:39:00,164.105,164.11,164.095,164.105,975099997.0
2007-10-02 10:40:00,164.1,164.13,164.095,164.12,1327599990.0
2007-10-02 10:41:00,164.12,164.14,164.115,164.125,1185300008.0
2007-10-02 10:42:00,164.12,164.18,164.105,164.16,1722100002.0
2007-10-02 10:43:00,164.155,164.21,164.135,164.195,1771999995.0
2007-10-02 10:44:00,164.195,164.2,164.17,164.175,1032399996.0
2007-10-02 10:45:00,164.175,164.19,164.17,164.19,1463900026.0
2007-10-02 10:46:00,164.19,164.21,164.18,164.2,1233200011.0
2007-10-02 10:47:00,164.2,164.21,164.18,164.21,1357100002.0
2007-10-02 10:48:00,164.22,164.25,164.19,164.25,2027799998.0
2007-10-02 10:49:00,164.23,164.26,164.2,164.24,1121300012.0
2007-10-02 10:50:00,164.245,164.265,164.225,164.225,1121300012.0
2007-10-02 10:51:00,164.23,164.235,164.2,164.22,1352599988.0
2007-10-02 10:52:00,164.21,164.22,164.205,164.21,1318099996.0
2007-10-02 10:53:00,164.215,164.22,164.2,164.22,438500006.0
2007-10-02 10:54:00,164.22,164.22,164.18,164.19,1975599989.0
2007-10-02 10:55:00,164.195,164.21,164.165,164.18,1151399999.0
2007-10-02 10:56:00,164.17,164.17,163.96,164.05,1654999979.0
2007-10-02 10:57:00,164.04,164.05,163.99,164.05,1654999979.0
2007-10-02 10:58:00,164.06,164.09,164.045,164.09,1654999979.0
2007-10-02 10:59:00,164.09,164.15,164.09,164.15,771000000.0
2007-10-02 11:00:00,164.15,164.17,164.1,164.13,1249599996.0
2007-10-02 11:01:00,164.14,164.14,164.11,164.115,1747300016.0
2007-10-02 11:02:00,164.13,164.19,164.12,164.19,1609200014.0
2007-10-02 11:03:00,164.18,164.22,164.18,164.19,1609200014.0
2007-10-02 11:04:00,164.19,164.19,164.135,164.14,1609200014.0
2007-10-02 11:05:00,164.135,164.14,164.115,164.125,608399998.0
2007-10-02 11:06:00,164.125,164.135,164.065,164.065,1143300013.0
2007-10-02 11:07:00,164.05,164.05,164.05,164.05,2099699993.0
2007-10-02 11:08:00,164.07,164.09,164.01,164.01,2099699993.0
2007-10-02 11:09:00,164.02,164.04,164.0,164.02,2099699993.0
2007-10-02 11:10:00,164.02,164.035,164.01,164.025,1971399991.0
2007-10-02 11:11:00,164.025,164.035,163.98,164.03,1443099991.0
2007-10-02 11:12:00,164.03,164.05,163.96,163.965,1939799989.0
2007-10-02 11:13:00,163.965,163.985,163.945,163.97,1676100002.0
2007-10-02 11:14:00,163.97,163.97,163.895,163.94,2045999989.0
2007-10-02 11:15:00,163.94,163.98,163.9,163.96,1957799980.0
2007-10-02 11:16:00,163.955,164.005,163.955,163.99,1957799980.0
2007-10-02 11:17:00,163.99,164.05,163.99,164.035,1664599999.0
2007-10-02 11:18:00,164.02,164.03,163.94,164.0,2019499988.0
2007-10-02 11:19:00,163.99,164.0,163.94,163.98,2019499988.0
2007-10-02 11:20:00,163.985,164.02,163.96,163.98,2019499988.0
2007-10-02 11:21:00,163.985,164.0,163.97,163.97,1363999986.0
2007-10-02 11:22:00,163.975,163.99,163.97,163.99,694399991.0
2007-10-02 11:23:00,163.99,164.025,163.98,163.98,1433199990.0
2007-10-02 11:24:00,163.98,163.985,163.955,163.955,737300000.0
2007-10-02 11:25:00,163.955,163.995,163.955,163.975,1964599992.0
2007-10-02 11:26:00,163.98,164.0,163.97,163.985,1974399991.0
2007-10-02 11:27:00,163.985,164.01,163.975,163.99,1426399996.0
2007-10-02 11:28:00,163.99,164.0,163.965,163.995,1134999993.0
2007-10-02 11:29:00,164.0,164.0,163.99,164.0,1998699989.0
2007-10-02 11:30:00,163.99,164.0,163.97,164.0,1998699989.0
2007-10-02 11:31:00,163.99,164.01,163.99,164.0,1670799999.0
2007-10-02 11:32:00,164.0,164.02,163.995,164.0,1670799999.0
2007-10-02 11:33:00,164.0,164.0,163.98,163.99,315100000.0
2007-10-02 11:34:00,163.99,164.0,163.98,163.99,816800004.0
2007-10-02 11:35:00,163.99,163.99,163.97,163.97,1600399991.0
2007-10-02 11:36:00,163.97,163.98,163.96,163.965,773300003.0
2007-10-02 11:37:00,163.965,164.0,163.96,163.96,1481899998.0
2007-10-02 11:38:00,163.96,163.98,163.96,163.965,751100004.0
2007-10-02 11:39:00,163.965,164.0,163.965,163.995,1094900004.0
2007-10-02 11:40:00,163.995,163.995,163.975,163.985,1469099991.0
2007-10-02 11:41:00,163.98,163.985,163.955,163.96,491500002.0
2007-10-02 11:42:00,163.965,163.975,163.945,163.95,1587899985.0
2007-10-02 11:43:00,163.95,163.97,163.93,163.93,1269500001.0
2007-10-02 11:44:00,163.93,163.95,163.93,163.935,648199998.0
2007-10-02 11:45:00,163.94,163.955,163.93,163.94,1042600000.0
2007-10-02 11:46:00,163.94,163.94,163.91,163.93,622600002.0
2007-10-02 11:47:00,163.93,163.93,163.9,163.91,1513500004.0
2007-10-02 11:48:00,163.91,163.92,163.9,163.915,886400009.0
2007-10-02 11:49:00,163.92,163.925,163.895,163.895,1106400009.0
2007-10-02 11:50:00,163.9,163.93,163.89,163.92,1536700004.0
2007-10-02 11:51:00,163.92,163.94,163.91,163.935,1483399993.0
2007-10-02 11:52:00,163.935,163.94,163.89,163.895,2003200002.0
2007-10-02 11:53:00,163.895,163.905,163.875,163.875,1467800012.0
2007-10-02 11:54:00,163.875,163.89,163.875,163.88,903899989.0
2007-10-02 11:55:00,163.885,163.89,163.875,163.875,751499993.0
2007-10-02 11:56:00,163.88,163.985,163.875,163.955,1821599991.0
2007-10-02 11:57:00,163.955,163.99,163.955,163.98,1027200012.0
2007-10-02 11:58:00,163.98,163.98,163.915,163.93,1482999999.0
2007-10-02 11:59:00,163.93,163.945,163.905,163.93,1336799999.0
2007-10-02 12:00:00,163.93,163.945,163.93,163.94,519000000.0
2007-10-02 12:01:00,163.94,163.94,163.91,163.92,326800002.0
2007-10-02 12:02:00,163.92,163.955,163.91,163.955,2065599993.0
2007-10-02 12:03:00,163.96,163.97,163.91,163.92,1351799993.0
2007-10-02 12:04:00,163.925,163.96,163.925,163.94,1609999995.0
2007-10-02 12:05:00,163.94,163.94,163.9,163.9,860800004.0
2007-10-02 12:06:00,163.9,163.905,163.875,163.89,391099998.0
2007-10-02 12:07:00,163.885,163.895,163.865,163.885,1244300001.0
2007-10-02 12:08:00,163.88,163.9,163.87,163.89,888100002.0
2007-10-02 12:09:00,163.88,163.89,163.87,163.88,1283600002.0
2007-10-02 12:10:00,163.88,163.88,163.865,163.87,246400003.0
2007-10-02 12:11:00,163.865,163.9,163.855,163.895,1277300004.0
2007-10-02 12:12:00,163.89,163.93,163.89,163.93,847200008.0
2007-10-02 12:13:00,163.93,163.93,163.91,163.91,711400002.0
2007-10-02 12:14:00,163.91,163.925,163.91,163.915,788800004.0
2007-10-02 12:15:00,163.91,163.915,163.905,163.915,1323899999.0
2007-10-02 12:16:00,163.915,163.915,163.905,163.91,97100000.0
2007-10-02 12:17:00,163.91,163.92,163.895,163.915,443599999.0
2007-10-02 12:18:00,163.915,163.98,163.915,163.97,897699997.0
2007-10-02 12:19:00,163.965,163.97,163.925,163.925,922450005.0
2007-10-02 12:20:00,163.925,163.955,163.92,163.945,701600001.0
2007-10-02 12:21:00,163.945,163.98,163.945,163.965,387200002.0
2007-10-02 12:22:00,163.965,163.985,163.965,163.965,390500000.0
2007-10-02 12:23:00,163.965,163.97,163.95,163.955,417300001.0
2007-10-02 12:24:00,163.955,163.96,163.95,163.95,333499996.0
2007-10-02 12:25:00,163.95,163.96,163.94,163.95,438899998.0
2007-10-02 12:26:00,163.95,163.955,163.93,163.935,570600000.0
2007-10-02 12:27:00,163.935,163.95,163.925,163.935,1410999991.0
2007-10-02 12:28:00,163.94,163.945,163.925,163.93,372399996.0
2007-10-02 12:29:00,163.935,163.935,163.925,163.925,244899998.0
2007-10-02 12:30:00,163.925,163.935,163.92,163.93,592300002.0
2007-10-02 12:31:00,163.93,163.935,163.885,163.885,1158000000.0
2007-10-02 12:32:00,163.895,163.92,163.84,163.865,2004800010.0
2007-10-02 12:33:00,163.87,163.87,163.835,163.855,1687199991.0
2007-10-02 12:34:00,163.84,163.89,163.84,163.87,2142799959.0
2007-10-02 12:35:00,163.88,163.91,163.88,163.91,2142799959.0
2007-10-02 12:36:00,163.91,163.94,163.905,163.905,1097600020.0
2007-10-02 12:37:00,163.905,163.905,163.845,163.85,1724200006.0
2007-10-02 12:38:00,163.855,163.855,163.835,163.84,1344699994.0
2007-10-02 12:39:00,163.84,163.855,163.825,163.825,1080799981.0
2007-10-02 12:40:00,163.825,163.89,163.825,163.89,1441600010.0
2007-10-02 12:41:00,163.89,163.92,163.885,163.92,1086299997.0
2007-10-02 12:42:00,163.92,163.96,163.91,163.935,1500000003.0
2007-10-02 12:43:00,163.93,163.96,163.92,163.95,1375600004.0
2007-10-02 12:44:00,163.955,163.97,163.94,163.945,1258100010.0
2007-10-02 12:45:00,163.94,163.97,163.92,163.92,1664500012.0
2007-10-02 12:46:00,163.925,163.945,163.91,163.945,1664500012.0
2007-10-02 12:47:00,163.945,163.945,163.91,163.915,970200004.0
2007-10-02 12:48:00,163.92,163.92,163.87,163.89,823899998.0
2007-10-02 12:49:00,163.89,163.9,163.885,163.9,823899998.0
2007-10-02 12:50:00,163.9,163.91,163.885,163.91,540099999.0
2007-10-02 12:51:00,163.9,163.91,163.82,163.82,1698600004.0
2007-10-02 12:52:00,163.81,163.85,163.8,163.81,1698600004.0
2007-10-02 12:53:00,163.82,163.85,163.81,163.83,1698600004.0
2007-10-02 12:54:00,163.84,163.92,163.82,163.89,1698600004.0
2007-10-02 12:55:00,163.88,163.91,163.86,163.91,1698600004.0
2007-10-02 12:56:00,163.9,163.905,163.875,163.875,1698600004.0
2007-10-02 12:57:00,163.875,163.89,163.875,163.88,1038999987.0
2007-10-02 12:58:00,163.89,163.9,163.87,163.87,1096000005.0
2007-10-02 12:59:00,163.86,163.89,163.79,163.8,1096000005.0
2007-10-02 13:00:00,163.81,163.82,163.78,163.8,1096000005.0
2007-10-02 13:01:00,163.79,163.86,163.79,163.83,1096000005.0
2007-10-02 13:02:00,163.84,163.86,163.84,163.85,1096000005.0
2007-10-02 13:03:00,163.85,163.865,163.835,163.86,1096000005.0
2007-10-02 13:04:00,163.855,163.86,163.83,163.845,1554200033.0
2007-10-02 13:05:00,163.84,163.86,163.84,163.86,933500011.0
2007-10-02 13:06:00,163.87,163.89,163.86,163.89,691200006.0
2007-10-02 13:07:00,163.88,163.9,163.88,163.89,691200006.0
2007-10-02 13:08:00,163.89,163.905,163.86,163.875,1078600003.0
2007-10-02 13:09:00,163.88,163.88,163.85,163.855,1038699992.0
2007-10-02 13:10:00,163.855,163.885,163.855,163.875,734400003.0
2007-10-02 13:11:00,163.875,163.875,163.85,163.86,1211200000.0
2007-10-02 13:12:00,163.86,163.865,163.845,163.85,1099200008.0
2007-10-02 13:13:00,163.85,163.875,163.83,163.835,1110000006.0
2007-10-02 13:14:00,163.835,163.885,163.83,163.865,1692500001.0
2007-10-02 13:15:00,163.86,163.87,163.79,163.81,1781800022.0
2007-10-02 13:16:00,163.82,163.82,163.79,163.81,1781800022.0
2007-10-02 13:17:00,163.81,163.84,163.805,163.825,1781800022.0
2007-10-02 13:18:00,163.825,163.865,163.825,163.865,1474599999.0
2007-10-02 13:19:00,163.86,163.86,163.805,163.84,1846900000.0
2007-10-02 13:20:00,163.845,163.85,163.79,163.82,1899999981.0
2007-10-02 13:21:00,163.82,163.87,163.79,163.86,1950700006.0
2007-10-02 13:22:00,163.85,163.85,163.81,163.83,1950700006.0
2007-10-02 13:23:00,163.85,163.86,163.81,163.83,1950700006.0
2007-10-02 13:24:00,163.825,163.84,163.8,163.84,1950700006.0
2007-10-02 13:25:00,163.84,163.88,163.84,163.865,1190400000.0
2007-10-02 13:26:00,163.865,163.87,163.835,163.835,2124100015.0
2007-10-02 13:27:00,163.84,163.87,163.8,163.81,1790000014.0
2007-10-02 13:28:00,163.82,163.835,163.8,163.82,1790000014.0
2007-10-02 13:29:00,163.83,163.87,163.83,163.835,1433599989.0
2007-10-02 13:30:00,163.835,163.85,163.83,163.85,611899996.0
2007-10-02 13:31:00,163.85,163.88,163.83,163.83,1480599983.0
2007-10-02 13:32:00,163.83,163.84,163.82,163.825,953599997.0
2007-10-02 13:33:00,163.81,163.83,163.8,163.81,1053600000.0
2007-10-02 13:34:00,163.81,163.815,163.77,163.8,1053600000.0
2007-10-02 13:35:00,163.8,163.81,163.78,163.785,1564799994.0
2007-10-02 13:36:00,163.785,163.795,163.78,163.79,715999997.0
2007-10-02 13:37:00,163.8,163.87,163.78,163.83,1715200001.0
2007-10-02 13:38:00,163.82,163.845,163.8,163.805,1715200001.0
2007-10-02 13:39:00,163.805,163.82,163.795,163.795,1306599999.0
2007-10-02 13:40:00,163.79,163.82,163.79,163.81,1636399985.0
2007-10-02 13:41:00,163.8,163.87,163.8,163.86,1636399985.0
2007-10-02 13:42:00,163.87,163.89,163.855,163.865,1636399985.0
2007-10-02 13:43:00,163.865,163.885,163.855,163.865,497600004.0
2007-10-02 13:44:00,163.86,163.91,163.86,163.88,1696199992.0
2007-10-02 13:45:00,163.88,163.885,163.835,163.85,1178600021.0
2007-10-02 13:46:00,163.85,163.85,163.825,163.84,760799992.0
2007-10-02 13:47:00,163.84,163.84,163.82,163.82,1116000014.0
2007-10-02 13:48:00,163.82,163.82,163.795,163.8,433399998.0
2007-10-02 13:49:00,163.8,163.82,163.785,163.82,1217100001.0
2007-10-02 13:50:00,163.82,163.84,163.78,163.785,1123099999.0
2007-10-02 13:51:00,163.785,163.81,163.785,163.8,1338400014.0
2007-10-02 13:52:00,163.8,163.805,163.785,163.795,1163899990.0
2007-10-02 13:53:00,163.795,163.815,163.795,163.815,1012499997.0
2007-10-02 13:54:00,163.81,163.825,163.785,163.785,1719299995.0
2007-10-02 13:55:00,163.78,163.81,163.77,163.8,1074099998.0
2007-10-02 13:56:00,163.805,163.82,163.795,163.82,1074099998.0
2007-10-02 13:57:00,163.82,163.825,163.805,163.815,714400000.0
2007-10-02 13:58:00,163.815,163.845,163.81,163.82,1255000006.0
2007-10-02 13:59:00,163.82,163.84,163.81,163.815,1235899991.0
2007-10-02 14:00:00,163.82,163.82,163.8,163.8,936999993.0
2007-10-02 14:01:00,163.805,163.83,163.8,163.83,1004900006.0
2007-10-02 14:02:00,163.83,163.87,163.83,163.86,1255099999.0
2007-10-02 14:03:00,163.865,163.91,163.85,163.9,1969399996.0
2007-10-02 14:04:00,163.905,163.91,163.885,163.885,728000019.0
2007-10-02 14:05:00,163.885,163.91,163.885,163.91,886000006.0
2007-10-02 14:06:00,163.92,163.97,163.92,163.97,852000005.0
2007-10-02 14:07:00,163.96,164.01,163.95,164.01,852000005.0
2007-10-02 14:08:00,164.005,164.01,163.975,163.985,852000005.0
2007-10-02 14:09:00,163.985,164.015,163.98,164.01,1035100003.0
2007-10-02 14:10:00,164.01,164.025,163.97,163.97,885099999.0
2007-10-02 14:11:00,163.96,163.98,163.955,163.97,924900006.0
2007-10-02 14:12:00,163.97,163.97,163.93,163.935,1170000007.0
2007-10-02 14:13:00,163.935,163.94,163.895,163.9,1548099987.0
2007-10-02 14:14:00,163.905,163.92,163.895,163.9,1357999992.0
2007-10-02 14:15:00,163.91,163.95,163.9,163.9,1263899995.0
2007-10-02 14:16:00,163.895,163.925,163.895,163.91,1263899995.0
2007-10-02 14:17:00,163.91,163.93,163.91,163.93,1162300013.0
2007-10-02 14:18:00,163.93,163.95,163.925,163.94,1135600000.0
2007-10-02 14:19:00,163.95,163.96,163.94,163.95,840599993.0
2007-10-02 14:20:00,163.95,164.0,163.94,164.0,1697800006.0
2007-10-02 14:21:00,164.0,164.025,163.985,163.985,2053200004.0
2007-10-02 14:22:00,163.99,163.99,163.97,163.985,904700001.0
2007-10-02 14:23:00,163.985,163.99,163.97,163.98,1292799986.0
2007-10-02 14:24:00,163.98,163.99,163.97,163.99,1662099993.0
2007-10-02 14:25:00,164.0,164.08,163.99,164.07,1515349996.0
2007-10-02 14:26:00,164.065,164.08,164.06,164.07,1515349996.0
2007-10-02 14:27:00,164.07,164.1,164.065,164.095,1177500000.0
2007-10-02 14:28:00,164.1,164.105,164.075,164.08,1225100002.0
2007-10-02 14:29:00,164.08,164.08,164.06,164.065,780100005.0
2007-10-02 14:30:00,164.07,164.075,164.06,164.06,963400001.0
2007-10-02 14:31:00,164.06,164.06,164.035,164.05,1006300004.0
2007-10-02 14:32:00,164.05,164.09,164.05,164.085,982699998.0
2007-10-02 14:33:00,164.09,164.1,164.025,164.035,1937600000.0
2007-10-02 14:34:00,164.05,164.08,164.02,164.05,2072500004.0
2007-10-02 14:35:00,164.05,164.09,164.05,164.085,2072500004.0
2007-10-02 14:36:00,164.08,164.1,164.08,164.085,1486799989.0
2007-10-02 14:37:00,164.09,164.105,164.07,164.075,1283200004.0
2007-10-02 14:38:00,164.075,164.13,164.07,164.12,1541900010.0
2007-10-02 14:39:00,164.13,164.13,164.095,164.095,1812199998.0
2007-10-02 14:40:00,164.1,164.11,164.095,164.095,1435900021.0
2007-10-02 14:41:00,164.1,164.14,164.075,164.12,1888249994.0
2007-10-02 14:42:00,164.125,164.14,164.105,164.11,915799998.0
2007-10-02 14:43:00,164.11,164.11,164.09,164.095,780699994.0
2007-10-02 14:44:00,164.095,164.1,164.08,164.09,935300006.0
2007-10-02 14:45:00,164.09,164.09,164.055,164.06,1088400012.0
2007-10-02 14:46:00,164.06,164.08,164.055,164.06,870450001.0
2007-10-02 14:47:00,164.06,164.09,164.06,164.065,973400002.0
2007-10-02 14:48:00,164.065,164.07,164.045,164.045,561600001.0
2007-10-02 14:49:00,164.045,164.05,164.03,164.035,1093899999.0
2007-10-02 14:50:00,164.035,164.04,164.01,164.035,1668350006.0
2007-10-02 14:51:00,164.04,164.045,164.015,164.02,1086699999.0
2007-10-02 14:52:00,164.025,164.04,164.01,164.02,1722399987.0
2007-10-02 14:53:00,164.02,164.05,164.02,164.05,1187300003.0
2007-10-02 14:54:00,164.05,164.07,164.05,164.06,257000000.0
2007-10-02 14:55:00,164.06,164.06,164.04,164.05,837400001.0
2007-10-02 14:56:00,164.05,164.06,164.035,164.055,787699996.0
2007-10-02 14:57:00,164.055,164.06,164.045,164.05,712600000.0
2007-10-02 14:58:00,164.06,164.07,164.04,164.06,826999999.0
2007-10-02 14:59:00,164.06,164.06,164.015,164.02,1718700005.0
2007-10-02 15:00:00,164.02,164.035,163.99,163.99,1142199997.0
2007-10-02 15:01:00,163.98,163.99,163.89,163.9,848700000.0
2007-10-02 15:02:00,163.895,163.93,163.88,163.92,848700000.0
2007-10-02 15:03:00,163.92,163.92,163.89,163.89,601799998.0
2007-10-02 15:04:00,163.89,163.93,163.88,163.93,779600008.0
2007-10-02 15:05:00,163.93,163.94,163.905,163.905,1239999999.0
2007-10-02 15:06:00,163.91,163.94,163.905,163.935,903700005.0
2007-10-02 15:07:00,163.935,163.99,163.925,163.98,1595200001.0
2007-10-02 15:08:00,163.98,164.0,163.98,164.0,1022699996.0
2007-10-02 15:09:00,164.0,164.02,163.99,164.01,691599998.0
2007-10-02 15:10:00,164.01,164.01,163.95,163.95,1132800001.0
2007-10-02 15:11:00,163.955,163.96,163.925,163.95,1069399984.0
2007-10-02 15:12:00,163.95,163.98,163.95,163.96,1833199982.0
2007-10-02 15:13:00,163.95,163.98,163.94,163.96,1457500003.0
2007-10-02 15:14:00,163.96,163.97,163.935,163.955,1457500003.0
2007-10-02 15:15:00,163.955,163.97,163.94,163.96,1860549999.0
2007-10-02 15:16:00,163.96,163.98,163.93,163.96,1267000000.0
2007-10-02 15:17:00,163.96,163.97,163.935,163.965,1267000000.0
2007-10-02 15:18:00,163.97,164.02,163.97,164.01,1006399999.0
2007-10-02 15:19:00,164.01,164.01,163.99,163.99,850799999.0
2007-10-02 15:20:00,163.99,164.0,163.98,163.99,908300006.0
2007-10-02 15:21:00,163.99,164.0,163.975,164.0,929500002.0
2007-10-02 15:22:00,164.0,164.0,163.975,163.985,579000004.0
2007-10-02 15:23:00,163.985,164.025,163.98,164.01,1030600003.0
2007-10-02 15:24:00,164.01,164.06,164.01,164.05,777699991.0
2007-10-02 15:25:00,164.05,164.07,164.025,164.03,481199999.0
2007-10-02 15:26:00,164.03,164.1,164.03,164.09,1132000000.0
2007-10-02 15:27:00,164.09,164.11,164.055,164.07,1087800003.0
2007-10-02 15:28:00,164.065,164.08,164.045,164.055,727900000.0
2007-10-02 15:29:00,164.055,164.085,164.025,164.04,1071400003.0
2007-10-02 15:30:00,164.04,164.07,163.995,164.02,2088100006.0
2007-10-02 15:31:00,164.02,164.02,163.995,164.01,561900000.0
2007-10-02 15:32:00,164.01,164.075,164.0,164.04,1057300000.0
2007-10-02 15:33:00,164.045,164.08,164.045,164.055,904699992.0
2007-10-02 15:34:00,164.065,164.09,164.055,164.08,420799998.0
2007-10-02 15:35:00,164.08,164.1,164.06,164.065,817599999.0
2007-10-02 15:36:00,164.065,164.1,164.055,164.065,1812399987.0
2007-10-02 15:37:00,164.065,164.095,164.06,164.09,1346400007.0
2007-10-02 15:38:00,164.09,164.11,164.09,164.09,465199998.0
2007-10-02 15:39:00,164.09,164.12,164.07,164.11,1097100003.0
2007-10-02 15:40:00,164.11,164.13,164.095,164.105,1167550001.0
2007-10-02 15:41:00,164.105,164.105,164.035,164.055,1329300002.0
2007-10-02 15:42:00,164.05,164.06,164.04,164.045,421199999.0
2007-10-02 15:43:00,164.045,164.065,164.035,164.06,379200000.0
2007-10-02 15:44:00,164.06,164.1,164.05,164.09,1175700002.0
2007-10-02 15:45:00,164.09,164.09,164.04,164.065,1024100001.0
2007-10-02 15:46:00,164.07,164.075,164.05,164.055,574900001.0
2007-10-02 15:47:00,164.055,164.1,164.045,164.1,1485450002.0
2007-10-02 15:48:00,164.09,164.1,164.085,164.09,542100000.0
2007-10-02 15:49:00,164.09,164.105,164.085,164.1,434499995.0
2007-10-02 15:50:00,164.1,164.12,164.09,164.12,704999999.0
2007-10-02 15:51:00,164.12,164.14,164.08,164.125,969399999.0
2007-10-02 15:52:00,164.125,164.14,164.11,164.12,1237500000.0
2007-10-02 15:53:00,164.12,164.12,164.085,164.09,1475099995.0
2007-10-02 15:54:00,164.085,164.125,164.085,164.09,816000002.0
2007-10-02 15:55:00,164.09,164.14,164.085,164.14,901299998.0
2007-10-02 15:56:00,164.14,164.185,164.125,164.145,1613699993.0
2007-10-02 15:57:00,164.15,164.16,164.1,164.1,1123899996.0
2007-10-02 15:58:00,164.115,164.14,164.11,164.12,1123899996.0
2007-10-02 15:59:00,164.12,164.12,164.08,164.12,1162999999.0
2007-10-02 16:00:00,164.12,164.13,164.03,164.055,1172249998.0
2007-10-02 16:01:00,164.06,164.085,164.01,164.01,1885500001.0
2007-10-02 16:02:00,164.0,164.09,164.0,164.04,980699995.0
2007-10-02 16:03:00,164.03,164.08,164.03,164.04,980699995.0
2007-10-02 16:04:00,164.05,164.07,164.035,164.06,980699995.0
2007-10-02 16:05:00,164.07,164.09,164.035,164.05,1234600004.0
2007-10-02 16:06:00,164.05,164.105,164.045,164.095,1363799999.0
2007-10-02 16:07:00,164.1,164.1,164.045,164.09,551850000.0
2007-10-02 16:08:00,164.09,164.105,164.055,164.06,1346200006.0
2007-10-02 16:09:00,164.055,164.08,164.045,164.07,1753099987.0
2007-10-02 16:10:00,164.075,164.1,164.07,164.085,1927499998.0
2007-10-02 16:11:00,164.08,164.15,164.07,164.15,663300001.0
2007-10-02 16:12:00,164.14,164.145,164.11,164.12,663300001.0
2007-10-02 16:13:00,164.115,164.18,164.105,164.15,1863299992.0
2007-10-02 16:14:00,164.155,164.165,164.13,164.15,845699995.0
2007-10-02 16:15:00,164.15,164.18,164.15,164.16,646399999.0
2007-10-02 16:16:00,164.16,164.165,164.135,164.135,709599996.0
2007-10-02 16:17:00,164.135,164.15,164.095,164.1,928700000.0
2007-10-02 16:18:00,164.1,164.1,164.05,164.055,529200000.0
2007-10-02 16:19:00,164.055,164.075,164.03,164.04,941099996.0
2007-10-02 16:20:00,164.04,164.07,164.025,164.03,901699998.0
2007-10-02 16:21:00,164.035,164.055,164.02,164.02,588299997.0
2007-10-02 16:22:00,164.02,164.045,164.02,164.02,701100000.0
2007-10-02 16:23:00,164.02,164.045,164.0,164.005,1491500000.0
2007-10-02 16:24:00,164.0,164.005,163.925,163.935,1498099999.0
2007-10-02 16:25:00,163.935,163.96,163.93,163.96,752999998.0
2007-10-02 16:26:00,163.96,163.98,163.955,163.96,1059399998.0
2007-10-02 16:27:00,163.965,164.005,163.96,163.99,1184400010.0
2007-10-02 16:28:00,163.99,164.01,163.99,163.99,622799995.0
2007-10-02 16:29:00,163.99,163.995,163.9,163.905,1126100006.0
2007-10-02 16:30:00,163.905,163.905,163.855,163.855,482200001.0
2007-10-02 16:31:00,163.855,163.855,163.8,163.84,1561500000.0
2007-10-02 16:32:00,163.84,163.84,163.8,163.805,976799995.0
2007-10-02 16:33:00,163.82,163.95,163.815,163.95,1770699998.0
2007-10-02 16:34:00,163.95,164.005,163.95,163.98,1545500002.0
2007-10-02 16:35:00,163.98,163.99,163.95,163.97,1190900004.0
2007-10-02 16:36:00,163.97,163.99,163.935,163.96,2019900003.0
2007-10-02 16:37:00,163.96,163.96,163.905,163.94,1845199997.0
2007-10-02 16:38:00,163.94,163.95,163.91,163.925,1357999991.0
2007-10-02 16:39:00,163.92,163.99,163.915,163.965,2064900003.0
2007-10-02 16:40:00,163.96,163.97,163.945,163.97,947500005.0
2007-10-02 16:41:00,163.97,163.97,163.915,163.93,1214599999.0
2007-10-02 16:42:00,163.94,163.94,163.89,163.925,1544700007.0
2007-10-02 16:43:00,163.925,163.925,163.88,163.89,1881899990.0
2007-10-02 16:44:00,163.885,163.895,163.875,163.89,952799999.0
2007-10-02 16:45:00,163.88,163.88,163.82,163.82,1900400002.0
2007-10-02 16:46:00,163.83,163.86,163.815,163.825,1900400002.0
2007-10-02 16:47:00,163.825,163.83,163.795,163.825,1524599999.0
2007-10-02 16:48:00,163.83,163.84,163.82,163.82,1050399998.0
2007-10-02 16:49:00,163.82,163.83,163.795,163.8,1302700004.0
2007-10-02 16:50:00,163.8,163.8,163.765,163.785,1298699989.0
2007-10-02 16:51:00,163.78,163.83,163.77,163.81,891399999.0
2007-10-02 16:52:00,163.805,163.88,163.805,163.875,1128200001.0
2007-10-02 16:53:00,163.875,163.94,163.875,163.91,1494600005.0
2007-10-02 16:54:00,163.91,163.92,163.905,163.91,378900000.0
2007-10-02 16:55:00,163.91,163.94,163.9,163.94,692700003.0
2007-10-02 16:56:00,163.94,163.96,163.93,163.945,1084999996.0
2007-10-02 16:57:00,163.945,163.98,163.945,163.98,878299999.0
2007-10-02 16:58:00,163.98,164.025,163.98,164.01,1428900007.0
2007-10-02 16:59:00,164.015,164.03,164.01,164.01,902599998.0
2007-10-02 17:00:00,164.01,164.02,163.95,163.97,1285799996.0
2007-10-02 17:01:00,163.97,164.0,163.97,163.98,445300000.0
2007-10-02 17:02:00,163.98,164.0,163.93,163.95,1184199997.0
2007-10-02 17:03:00,163.95,163.99,163.94,163.985,923599994.0
2007-10-02 17:04:00,163.985,164.025,163.98,164.02,688200006.0
2007-10-02 17:05:00,164.02,164.02,163.99,163.995,404799998.0
2007-10-02 17:06:00,164.0,164.0,163.94,163.95,1398600001.0
2007-10-02 17:07:00,163.945,163.945,163.915,163.915,1124300006.0
2007-10-02 17:08:00,163.92,163.94,163.915,163.93,1085800002.0
2007-10-02 17:09:00,163.925,163.96,163.925,163.93,859599995.0
2007-10-02 17:10:00,163.925,163.965,163.895,163.93,1450400003.0
2007-10-02 17:11:00,163.93,163.95,163.905,163.91,1813799997.0
2007-10-02 17:12:00,163.92,163.96,163.9,163.945,2101600006.0
2007-10-02 17:13:00,163.945,163.95,163.92,163.92,916699996.0
2007-10-02 17:14:00,163.92,163.93,163.92,163.93,948299999.0
2007-10-02 17:15:00,163.93,163.94,163.89,163.89,1790599990.0
2007-10-02 17:16:00,163.9,163.94,163.89,163.9,1596600000.0
2007-10-02 17:17:00,163.9,163.93,163.9,163.93,1596600000.0
2007-10-02 17:18:00,163.93,163.95,163.92,163.93,1396500001.0
2007-10-02 17:19:00,163.93,163.94,163.92,163.92,1077399989.0
2007-10-02 17:20:00,163.92,163.96,163.92,163.96,1134549995.0
2007-10-02 17:21:00,163.96,164.0,163.95,163.96,1896399987.0
2007-10-02 17:22:00,163.96,163.99,163.925,163.99,1762800012.0
2007-10-02 17:23:00,164.0,164.04,163.99,163.99,666899991.0
2007-10-02 17:24:00,163.99,163.99,163.955,163.955,666899991.0
2007-10-02 17:25:00,163.955,163.97,163.95,163.96,1726999991.0
2007-10-02 17:26:00,163.96,163.98,163.945,163.95,1170499989.0
2007-10-02 17:27:00,163.95,163.98,163.95,163.98,846399997.0
2007-10-02 17:28:00,163.98,163.99,163.965,163.98,861999997.0
2007-10-02 17:29:00,163.98,163.99,163.965,163.975,1044500008.0
2007-10-02 17:30:00,163.97,163.98,163.955,163.97,1152000006.0
2007-10-02 17:31:00,163.97,163.99,163.97,163.98,1000800000.0
2007-10-02 17:32:00,163.98,164.0,163.97,163.985,655499998.0
2007-10-02 17:33:00,163.99,163.99,163.98,163.99,937499997.0
2007-10-02 17:34:00,163.99,164.02,163.985,164.0,1119500000.0
2007-10-02 17:35:00,164.005,164.04,163.985,164.01,1196200000.0
2007-10-02 17:36:00,164.01,164.025,164.005,164.02,1089600006.0
2007-10-02 17:37:00,164.02,164.04,164.015,164.015,799099985.0
2007-10-02 17:38:00,164.015,164.02,163.98,163.98,1489700007.0
2007-10-02 17:39:00,163.98,164.02,163.98,164.01,1268499997.0
2007-10-02 17:40:00,164.01,164.06,164.01,164.05,610800001.0
2007-10-02 17:41:00,164.05,164.06,164.04,164.06,665300002.0
2007-10-02 17:42:00,164.06,164.06,164.025,164.06,983400006.0
2007-10-02 17:43:00,164.06,164.065,164.045,164.065,759100000.0
2007-10-02 17:44:00,164.07,164.075,164.035,164.04,1098199991.0
2007-10-02 17:45:00,164.04,164.05,164.005,164.01,772699991.0
2007-10-02 17:46:00,164.005,164.02,163.96,163.97,884599996.0
2007-10-02 17:47:00,163.97,164.0,163.96,164.0,704199999.0
2007-10-02 17:48:00,164.01,164.01,163.975,163.98,528399997.0
2007-10-02 17:49:00,163.99,163.99,163.97,163.97,607300000.0
2007-10-02 17:50:00,163.97,163.97,163.955,163.955,542000002.0
2007-10-02 17:51:00,163.955,163.985,163.955,163.97,1520400001.0
2007-10-02 17:52:00,163.97,163.98,163.965,163.97,604699999.0
2007-10-02 17:53:00,163.98,164.02,163.975,163.99,757899996.0
2007-10-02 17:54:00,163.99,164.005,163.985,164.0,1433900004.0
2007-10-02 17:55:00,163.995,164.02,163.985,164.0,973899996.0
2007-10-02 17:56:00,164.0,164.05,164.0,164.02,1747800002.0
2007-10-02 17:57:00,164.025,164.035,164.005,164.02,1112300011.0
2007-10-02 17:58:00,164.02,164.04,164.02,164.035,860299997.0
2007-10-02 17:59:00,164.04,164.04,164.02,164.035,652100006.0
2007-10-02 18:00:00,164.035,164.05,164.025,164.045,432500001.0
2007-10-02 18:01:00,164.05,164.05,164.005,164.01,885400004.0
2007-10-02 18:02:00,164.01,164.03,163.99,164.025,1399300002.0
2007-10-02 18:03:00,164.03,164.05,164.02,164.05,882399999.0
2007-10-02 18:04:00,164.05,164.07,164.035,164.065,1050600021.0
2007-10-02 18:05:00,164.065,164.07,164.05,164.06,701099994.0
2007-10-02 18:06:00,164.055,164.07,164.04,164.07,626699999.0
2007-10-02 18:07:00,164.065,164.08,164.06,164.07,650300004.0
2007-10-02 18:08:00,164.07,164.085,164.065,164.065,361100000.0
2007-10-02 18:09:00,164.07,164.07,164.035,164.045,710599997.0
2007-10-02 18:10:00,164.05,164.05,164.02,164.025,249299997.0
2007-10-02 18:11:00,164.025,164.025,164.01,164.02,537099992.0
2007-10-02 18:12:00,164.025,164.03,164.02,164.02,832399996.0
2007-10-02 18:13:00,164.02,164.02,164.0,164.02,536700004.0
2007-10-02 18:14:00,164.01,164.02,164.0,164.01,248799999.0
2007-10-02 18:15:00,164.01,164.03,164.005,164.025,380499996.0
2007-10-02 18:16:00,164.035,164.035,164.03,164.03,325499996.0
2007-10-02 18:17:00,164.03,164.045,164.02,164.045,421500000.0
2007-10-02 18:18:00,164.05,164.09,164.05,164.09,960900002.0
2007-10-02 18:19:00,164.085,164.1,164.045,164.08,961300001.0
2007-10-02 18:20:00,164.08,164.1,164.075,164.085,395799998.0
2007-10-02 18:21:00,164.09,164.11,164.09,164.09,462899998.0
2007-10-02 18:22:00,164.09,164.13,164.09,164.125,1212600004.0
2007-10-02 18:23:00,164.13,164.13,164.1,164.1,309700002.0
2007-10-02 18:24:00,164.1,164.1,164.07,164.075,819099999.0
2007-10-02 18:25:00,164.08,164.09,164.075,164.09,350700000.0
2007-10-02 18:26:00,164.085,164.09,164.07,164.07,459999996.0
2007-10-02 18:27:00,164.075,164.1,164.07,164.1,428499998.0
2007-10-02 18:28:00,164.1,164.1,164.1,164.1,15100000.0
2007-10-02 18:29:00,164.1,164.12,164.095,164.12,265000000.0
2007-10-02 18:30:00,164.12,164.12,164.085,164.085,417400003.0
2007-10-02 18:31:00,164.1,164.1,164.055,164.055,545700000.0
2007-10-02 18:32:00,164.055,164.055,163.99,163.99,1141900000.0
2007-10-02 18:33:00,163.99,164.01,163.975,163.99,1047900001.0
2007-10-02 18:34:00,163.985,164.0,163.975,163.99,687699996.0
2007-10-02 18:35:00,163.99,164.005,163.975,163.975,892399991.0
2007-10-02 18:36:00,163.98,163.98,163.96,163.97,303200002.0
2007-10-02 18:37:00,163.97,163.98,163.965,163.975,807399999.0
2007-10-02 18:38:00,163.975,163.98,163.955,163.955,654900007.0
2007-10-02 18:39:00,163.955,164.0,163.955,164.0,402000000.0
2007-10-02 18:40:00,164.01,164.01,163.97,163.98,688100001.0
2007-10-02 18:41:00,163.975,164.0,163.975,164.0,351399999.0
2007-10-02 18:42:00,164.0,164.005,163.965,163.965,340800000.0
2007-10-02 18:43:00,163.965,163.965,163.9,163.91,579600000.0
2007-10-02 18:44:00,163.91,163.93,163.895,163.915,368699999.0
2007-10-02 18:45:00,163.915,163.93,163.895,163.93,685200001.0
2007-10-02 18:46:00,163.93,163.93,163.88,163.88,1635500005.0
2007-10-02 18:47:00,163.88,163.91,163.88,163.9,480999999.0
2007-10-02 18:48:00,163.895,163.905,163.89,163.9,353500006.0
2007-10-02 18:49:00,163.9,163.93,163.89,163.925,1695299985.0
2007-10-02 18:50:00,163.92,163.945,163.92,163.935,1759599991.0
2007-10-02 18:51:00,163.935,163.94,163.915,163.925,900700007.0
2007-10-02 18:52:00,163.925,163.94,163.88,163.88,1295099994.0
2007-10-02 18:53:00,163.88,163.88,163.845,163.865,515800005.0
2007-10-02 18:54:00,163.87,163.87,163.84,163.845,439999996.0
2007-10-02 18:55:00,163.855,163.9,163.85,163.895,1049399996.0
2007-10-02 18:56:00,163.895,163.93,163.89,163.915,659400000.0
2007-10-02 18:57:00,163.915,163.92,163.905,163.915,174000000.0
2007-10-02 18:58:00,163.91,163.93,163.905,163.93,368199988.0
2007-10-02 18:59:00,163.93,163.96,163.91,163.94,1010500001.0
2007-10-02 19:00:00,163.935,163.94,163.925,163.93,319100001.0
2007-10-02 19:01:00,163.93,163.935,163.93,163.935,749599994.0
2007-10-02 19:02:00,163.935,163.94,163.925,163.94,426399996.0
2007-10-02 19:03:00,163.94,163.94,163.925,163.93,477900005.0
2007-10-02 19:04:00,163.92,163.96,163.91,163.92,753600006.0
2007-10-02 19:05:00,163.92,163.925,163.89,163.89,753600006.0
2007-10-02 19:06:00,163.895,163.94,163.89,163.93,1147499983.0
2007-10-02 19:07:00,163.93,163.93,163.92,163.92,194800001.0
2007-10-02 19:08:00,163.92,163.93,163.92,163.93,219300001.0
2007-10-02 19:09:00,163.93,163.94,163.9,163.9,1077700003.0
2007-10-02 19:10:00,163.9,163.9,163.89,163.89,852099990.0
2007-10-02 19:11:00,163.89,163.92,163.89,163.91,492799997.0
2007-10-02 19:12:00,163.91,163.935,163.905,163.925,717599993.0
2007-10-02 19:13:00,163.925,163.93,163.915,163.925,354299996.0
2007-10-02 19:14:00,163.92,163.93,163.885,163.885,1038700010.0
2007-10-02 19:15:00,163.89,163.89,163.85,163.865,1143500008.0
2007-10-02 19:16:00,163.87,163.875,163.845,163.87,1000299990.0
2007-10-02 19:17:00,163.87,163.87,163.84,163.84,725000000.0
2007-10-02 19:18:00,163.84,163.86,163.835,163.84,704599998.0
2007-10-02 19:19:00,163.835,163.86,163.83,163.84,1182300013.0
2007-10-02 19:20:00,163.835,163.84,163.825,163.83,689099999.0
2007-10-02 19:21:00,163.83,163.84,163.825,163.84,353599997.0
2007-10-02 19:22:00,163.84,163.86,163.84,163.86,253800000.0
2007-10-02 19:23:00,163.86,163.875,163.855,163.875,282699998.0
2007-10-02 19:24:00,163.875,163.9,163.875,163.885,300000000.0
2007-10-02 19:25:00,163.89,163.9,163.89,163.9,236600000.0
2007-10-02 19:26:00,163.9,163.91,163.855,163.855,1344200005.0
2007-10-02 19:27:00,163.855,163.86,163.835,163.85,999300005.0
2007-10-02 19:28:00,163.85,163.85,163.83,163.845,252600000.0
2007-10-02 19:29:00,163.845,163.85,163.835,163.84,279300001.0
2007-10-02 19:30:00,163.845,163.855,163.84,163.85,335000004.0
2007-10-02 19:31:00,163.855,163.87,163.845,163.85,327299998.0
2007-10-02 19:32:00,163.85,163.85,163.85,163.85,178800000.0
2007-10-02 19:33:00,163.85,163.86,163.85,163.85,153400001.0
2007-10-02 19:34:00,163.85,163.87,163.85,163.86,1007500001.0
2007-10-02 19:35:00,163.865,163.87,163.86,163.86,1089099992.0
2007-10-02 19:36:00,163.86,163.86,163.85,163.85,683500006.0
2007-10-02 19:37:00,163.85,163.855,163.85,163.855,46100002.0
2007-10-02 19:38:00,163.855,163.855,163.84,163.84,1500799996.0
2007-10-02 19:39:00,163.84,163.84,163.825,163.83,832099995.0
2007-10-02 19:40:00,163.83,163.835,163.83,163.83,1678900037.0
2007-10-02 19:41:00,163.83,163.85,163.83,163.85,1676000002.0
2007-10-02 19:42:00,163.85,163.86,163.845,163.85,1079799995.0
2007-10-02 19:43:00,163.855,163.855,163.85,163.855,336100000.0
2007-10-02 19:44:00,163.85,163.855,163.85,163.85,361400000.0
2007-10-02 19:45:00,163.85,163.865,163.85,163.85,542200000.0
2007-10-02 19:46:00,163.855,163.875,163.85,163.875,676899982.0
2007-10-02 19:47:00,163.875,163.92,163.87,163.92,1282399986.0
2007-10-02 19:48:00,163.92,163.93,163.9,163.92,369899997.0
2007-10-02 19:49:00,163.92,163.94,163.915,163.94,533399999.0
2007-10-02 19:50:00,163.94,163.96,163.93,163.95,228900001.0
2007-10-02 19:51:00,163.95,163.98,163.945,163.97,1359100000.0
2007-10-02 19:52:00,163.97,163.99,163.97,163.975,643699998.0
2007-10-02 19:53:00,163.97,163.99,163.965,163.99,519799998.0
2007-10-02 19:54:00,163.99,164.0,163.96,163.99,580999999.0
2007-10-02 19:55:00,163.99,164.02,163.985,164.015,424400002.0
2007-10-02 19:56:00,164.02,164.02,163.98,163.98,306700001.0
2007-10-02 19:57:00,163.975,164.005,163.96,163.965,403600003.0
2007-10-02 19:58:00,163.965,164.0,163.955,164.0,952300008.0
2007-10-02 19:59:00,164.0,164.01,163.99,164.005,164000000.0
2007-10-02 20:00:00,164.005,164.04,164.0,164.04,315999999.0
2007-10-02 20:01:00,164.035,164.04,164.03,164.035,240100000.0
2007-10-02 20:02:00,164.04,164.04,164.015,164.025,791899998.0
2007-10-02 20:03:00,164.02,164.02,163.995,164.0,378799999.0
2007-10-02 20:04:00,163.995,164.015,163.995,164.01,497000002.0
2007-10-02 20:05:00,164.01,164.03,164.01,164.03,200200000.0
2007-10-02 20:06:00,164.03,164.03,164.0,164.02,509600000.0
2007-10-02 20:07:00,164.02,164.03,164.015,164.02,629199992.0
2007-10-02 20:08:00,164.025,164.03,164.025,164.03,190000000.0
2007-10-02 20:09:00,164.03,164.03,164.015,164.015,708999997.0
2007-10-02 20:10:00,164.02,164.03,164.01,164.025,548499997.0
2007-10-02 20:11:00,164.025,164.03,164.015,164.02,1115000006.0
2007-10-02 20:12:00,164.03,164.07,164.03,164.065,805200001.0
2007-10-02 20:13:00,164.065,164.09,164.06,164.08,717500001.0
2007-10-02 20:14:00,164.08,164.08,164.045,164.05,503300001.0
2007-10-02 20:15:00,164.045,164.06,164.03,164.035,985399998.0
2007-10-02 20:16:00,164.03,164.03,164.01,164.015,716199998.0
2007-10-02 20:17:00,164.01,164.025,164.005,164.015,824399993.0
2007-10-02 20:18:00,164.02,164.045,164.015,164.04,704200001.0
2007-10-02 20:19:00,164.04,164.08,164.04,164.075,461799996.0
2007-10-02 20:20:00,164.075,164.08,164.055,164.07,781900002.0
2007-10-02 20:21:00,164.065,164.07,164.025,164.035,591100001.0
2007-10-02 20:22:00,164.04,164.045,164.03,164.035,291600000.0
2007-10-02 20:23:00,164.035,164.045,164.03,164.04,429900002.0
2007-10-02 20:24:00,164.045,164.05,164.035,164.045,768400005.0
2007-10-02 20:25:00,164.045,164.06,164.04,164.04,388000003.0
2007-10-02 20:26:00,164.04,164.06,164.04,164.06,560800002.0
2007-10-02 20:27:00,164.055,164.06,164.03,164.03,108800001.0
2007-10-02 20:28:00,164.035,164.045,164.01,164.01,957500003.0
2007-10-02 20:29:00,164.01,164.02,164.005,164.015,423500003.0
2007-10-02 20:30:00,164.015,164.03,164.015,164.02,1462599994.0
2007-10-02 20:31:00,164.02,164.02,163.995,164.005,821400009.0
2007-10-02 20:32:00,164.005,164.02,164.0,164.005,534200001.0
2007-10-02 20:33:00,164.0,164.02,163.99,164.0,1362299996.0
2007-10-02 20:34:00,164.005,164.015,163.995,164.0,781500007.0
2007-10-02 20:35:00,164.0,164.01,163.995,163.995,696900005.0
2007-10-02 20:36:00,164.0,164.01,164.0,164.005,199300000.0
2007-10-02 20:37:00,164.01,164.01,163.955,163.96,555999998.0
2007-10-02 20:38:00,163.96,163.965,163.94,163.95,1408699992.0
2007-10-02 20:39:00,163.95,163.97,163.95,163.965,193200001.0
2007-10-02 20:40:00,163.965,163.995,163.965,163.98,366899997.0
2007-10-02 20:41:00,163.98,164.0,163.975,163.985,1008999989.0
2007-10-02 20:42:00,163.985,164.0,163.98,163.98,651799994.0
2007-10-02 20:43:00,163.98,163.99,163.96,163.96,450399996.0
2007-10-02 20:44:00,163.96,163.98,163.96,163.98,553400004.0
2007-10-02 20:45:00,163.98,164.0,163.975,164.0,885300000.0
2007-10-02 20:46:00,163.99,164.0,163.99,164.0,432800004.0
2007-10-02 20:47:00,164.0,164.02,163.995,163.995,730800001.0
2007-10-02 20:48:00,163.995,164.04,163.995,164.03,733799991.0
2007-10-02 20:49:00,164.02,164.03,163.99,163.995,929599998.0
2007-10-02 20:50:00,163.99,164.0,163.985,163.995,268400002.0
2007-10-02 20:51:00,163.995,163.995,163.98,163.98,251199999.0
2007-10-02 20:52:00,163.98,163.98,163.96,163.96,464900003.0
2007-10-02 20:53:00,163.96,163.96,163.935,163.94,1030799998.0
2007-10-02 20:54:00,163.94,163.97,163.94,163.97,519199998.0
2007-10-02 20:55:00,163.97,163.97,163.95,163.95,288800001.0
2007-10-02 20:56:00,163.95,163.99,163.95,163.99,439200002.0
2007-10-02 20:57:00,163.99,163.995,163.975,163.975,98400000.0
2007-10-02 20:58:00,163.975,163.975,163.965,163.97,373000007.0
2007-10-02 20:59:00,163.97,163.97,163.935,163.945,865899998.0
2007-10-02 21:00:00,163.95,164.005,163.95,163.99,1566600006.0
2007-10-02 21:01:00,163.99,163.99,163.965,163.965,497700000.0
2007-10-02 21:02:00,163.965,163.975,163.965,163.975,352000000.0
2007-10-02 21:03:00,163.98,163.985,163.97,163.975,324800000.0
2007-10-02 21:04:00,163.98,163.98,163.93,163.96,469500000.0
2007-10-02 21:05:00,163.96,163.96,163.95,163.955,149300000.0
2007-10-02 21:06:00,163.95,163.97,163.95,163.96,495300004.0
2007-10-02 21:07:00,163.95,163.97,163.945,163.96,764900003.0
2007-10-02 21:08:00,163.96,163.98,163.96,163.97,191600000.0
2007-10-02 21:09:00,163.97,164.01,163.97,164.0,481700000.0
2007-10-02 21:10:00,164.0,164.0,163.97,163.97,652000000.0
2007-10-02 21:11:00,163.98,163.98,163.95,163.95,360999999.0
2007-10-02 21:12:00,163.95,163.95,163.92,163.93,567800003.0
2007-10-02 21:13:00,163.93,163.935,163.9,163.91,744200002.0
2007-10-02 21:14:00,163.905,163.91,163.895,163.905,364900003.0
2007-10-02 21:15:00,163.905,163.92,163.895,163.91,811900002.0
2007-10-02 21:16:00,163.915,163.955,163.905,163.955,695200002.0
2007-10-02 21:17:00,163.955,163.965,163.955,163.965,607000001.0
2007-10-02 21:18:00,163.965,163.965,163.915,163.925,1090900003.0
2007-10-02 21:19:00,163.925,163.945,163.925,163.93,955100011.0
2007-10-02 21:20:00,163.94,163.94,163.93,163.93,162200006.0
2007-10-02 21:21:00,163.935,163.96,163.935,163.955,260599997.0
2007-10-02 21:22:00,163.955,163.955,163.95,163.95,467899997.0
2007-10-02 21:23:00,163.95,163.95,163.95,163.95,133199996.0
2007-10-02 21:25:00,163.955,163.955,163.94,163.94,519599998.0
2007-10-02 21:26:00,163.945,163.95,163.93,163.935,181200000.0
2007-10-02 21:27:00,163.935,163.935,163.925,163.925,364000000.0
2007-10-02 21:28:00,163.925,163.93,163.925,163.925,204600000.0
2007-10-02 21:29:00,163.92,163.93,163.92,163.925,251600002.0
2007-10-02 21:30:00,163.925,163.93,163.925,163.925,83800000.0
2007-10-02 21:31:00,163.925,163.925,163.895,163.9,596199998.0
2007-10-02 21:32:00,163.9,163.905,163.895,163.9,72000000.0
2007-10-02 21:33:00,163.9,163.91,163.9,163.9,121600000.0
2007-10-02 21:34:00,163.9,163.91,163.9,163.91,71400000.0
2007-10-02 21:35:00,163.91,163.94,163.905,163.93,1016000000.0
2007-10-02 21:36:00,163.93,163.945,163.93,163.935,481399995.0
2007-10-02 21:37:00,163.935,163.97,163.935,163.955,860500005.0
2007-10-02 21:38:00,163.96,163.97,163.945,163.95,464299996.0
2007-10-02 21:39:00,163.945,163.945,163.915,163.915,1457100011.0
2007-10-02 21:40:00,163.915,163.95,163.915,163.925,1222700006.0
2007-10-02 21:41:00,163.925,163.935,163.925,163.935,516900000.0
2007-10-02 21:42:00,163.935,163.94,163.935,163.935,152800000.0
2007-10-02 21:43:00,163.94,163.98,163.94,163.965,867899992.0
2007-10-02 21:44:00,163.965,163.975,163.965,163.965,239900000.0
2007-10-02 21:45:00,163.965,163.975,163.965,163.975,434900000.0
2007-10-02 21:46:00,163.98,163.98,163.96,163.96,391399998.0
2007-10-02 21:47:00,163.97,163.97,163.965,163.965,100000000.0
2007-10-02 21:48:00,163.965,163.975,163.96,163.965,773099986.0
2007-10-02 21:49:00,163.97,163.97,163.965,163.97,283899998.0
2007-10-02 21:50:00,163.98,163.99,163.975,163.975,183200000.0
2007-10-02 21:51:00,163.975,163.99,163.95,163.955,1045500000.0
2007-10-02 21:52:00,163.955,163.96,163.955,163.955,115800000.0
2007-10-02 21:53:00,163.955,163.96,163.945,163.945,124799998.0
2007-10-02 21:54:00,163.945,163.95,163.89,163.895,1352499990.0
2007-10-02 21:55:00,163.895,163.91,163.89,163.905,339899996.0
2007-10-02 21:56:00,163.905,163.92,163.905,163.915,197700000.0
2007-10-02 21:57:00,163.92,163.93,163.905,163.91,1148799996.0
2007-10-02 21:58:00,163.91,163.92,163.905,163.91,295200000.0
2007-10-02 21:59:00,163.91,163.91,163.895,163.895,436900002.0
2007-10-02 22:00:00,163.9,163.915,163.89,163.9,620999999.0
2007-10-02 22:01:00,163.905,163.905,163.875,163.895,649100003.0
2007-10-02 22:02:00,163.9,163.915,163.9,163.91,235199997.0
2007-10-02 22:03:00,163.91,163.915,163.9,163.91,195200001.0
2007-10-02 22:04:00,163.915,163.925,163.905,163.92,353499998.0
2007-10-02 22:05:00,163.92,163.92,163.89,163.895,419400004.0
2007-10-02 22:06:00,163.895,163.905,163.88,163.88,417500002.0
2007-10-02 22:07:00,163.88,163.88,163.875,163.88,185000000.0
2007-10-02 22:08:00,163.9,163.9,163.89,163.895,197600000.0
2007-10-02 22:09:00,163.895,163.9,163.88,163.9,100800000.0
2007-10-02 22:10:00,163.9,163.9,163.885,163.885,91200001.0
2007-10-02 22:11:00,163.885,163.895,163.885,163.89,21000000.0
2007-10-02 22:12:00,163.89,163.91,163.89,163.9,260500000.0
2007-10-02 22:13:00,163.905,163.92,163.905,163.91,497400013.0
2007-10-02 22:14:00,163.91,163.94,163.91,163.915,407100000.0
2007-10-02 22:15:00,163.915,163.92,163.895,163.905,644699997.0
2007-10-02 22:16:00,163.905,163.915,163.9,163.905,435200003.0
2007-10-02 22:17:00,163.91,163.91,163.91,163.91,274900001.0
2007-10-02 22:18:00,163.9,163.9,163.89,163.89,560999994.0
2007-10-02 22:19:00,163.89,163.89,163.865,163.87,523299996.0
2007-10-02 22:20:00,163.875,163.88,163.86,163.875,397199996.0
2007-10-02 22:21:00,163.875,163.875,163.875,163.875,6400000.0
2007-10-02 22:22:00,163.87,163.88,163.865,163.865,488200002.0
2007-10-02 22:23:00,163.865,163.87,163.865,163.87,228000001.0
2007-10-02 22:24:00,163.87,163.875,163.87,163.87,364000003.0
2007-10-02 22:25:00,163.87,163.87,163.85,163.855,402399999.0
2007-10-02 22:26:00,163.86,163.875,163.85,163.87,507399996.0
2007-10-02 22:27:00,163.87,163.875,163.87,163.87,747000001.0
2007-10-02 22:28:00,163.87,163.885,163.865,163.865,300800003.0
2007-10-02 22:29:00,163.87,163.875,163.86,163.86,359100002.0
2007-10-02 22:30:00,163.87,163.88,163.855,163.88,582999996.0
2007-10-02 22:31:00,163.88,163.88,163.87,163.87,260199995.0
2007-10-02 22:32:00,163.88,163.885,163.865,163.875,352200002.0
2007-10-02 22:33:00,163.88,163.88,163.86,163.865,303099999.0
2007-10-02 22:34:00,163.865,163.875,163.85,163.865,319899997.0
2007-10-02 22:35:00,163.86,163.865,163.855,163.865,66200000.0
2007-10-02 22:36:00,163.865,163.865,163.86,163.86,12200000.0
2007-10-02 22:37:00,163.86,163.865,163.86,163.86,25800000.0
2007-10-02 22:38:00,163.855,163.875,163.855,163.86,79100000.0
2007-10-02 22:39:00,163.86,163.87,163.86,163.865,90800001.0
2007-10-02 22:40:00,163.87,163.885,163.865,163.87,186200001.0
2007-10-02 22:41:00,163.89,163.91,163.875,163.885,207100000.0
2007-10-02 22:42:00,163.885,163.885,163.875,163.88,119200000.0
2007-10-02 22:43:00,163.88,163.885,163.88,163.885,44000000.0
2007-10-02 22:44:00,163.88,163.89,163.88,163.89,120800001.0
2007-10-02 22:45:00,163.885,163.9,163.88,163.89,120800001.0
2007-10-02 22:46:00,163.89,163.895,163.89,163.89,30400000.0
2007-10-02 22:47:00,163.89,163.89,163.875,163.89,36100000.0
2007-10-02 22:48:00,163.89,163.89,163.855,163.86,105500000.0
2007-10-02 22:49:00,163.86,163.87,163.8,163.8,507999996.0
2007-10-02 22:50:00,163.8,163.82,163.8,163.815,720500001.0
2007-10-02 22:51:00,163.815,163.82,163.805,163.81,489600004.0
2007-10-02 22:52:00,163.81,163.81,163.8,163.8,113100001.0
2007-10-02 22:53:00,163.8,163.81,163.795,163.805,205900003.0
2007-10-02 22:54:00,163.81,163.83,163.81,163.825,97900001.0
2007-10-02 22:55:00,163.825,163.825,163.82,163.82,77599998.0
2007-10-02 22:56:00,163.82,163.84,163.82,163.84,217200002.0
2007-10-02 22:57:00,163.84,163.84,163.825,163.835,291400004.0
2007-10-02 22:58:00,163.84,163.84,163.82,163.82,195600000.0
2007-10-02 22:59:00,163.82,163.83,163.81,163.81,123800000.0
2007-10-02 23:00:00,163.81,163.81,163.79,163.79,140600000.0
2007-10-02 23:01:00,163.8,163.81,163.79,163.81,170400000.0
2007-10-02 23:02:00,163.81,163.81,163.79,163.8,170899998.0
2007-10-02 23:03:00,163.82,163.82,163.8,163.8,59800000.0
2007-10-02 23:04:00,163.82,163.82,163.8,163.82,66400000.0
2007-10-02 23:05:00,163.82,163.82,163.81,163.81,26400000.0
2007-10-02 23:06:00,163.81,163.82,163.78,163.8,212799996.0
2007-10-02 23:07:00,163.8,163.8,163.79,163.79,20200000.0
2007-10-02 23:08:00,163.79,163.79,163.79,163.79,16200000.0
2007-10-02 23:09:00,163.79,163.79,163.79,163.79,5400000.0
2007-10-02 23:10:00,163.79,163.79,163.79,163.79,5400000.0
2007-10-02 23:11:00,163.79,163.79,163.79,163.79,5400000.0
2007-10-02 23:12:00,163.79,163.79,163.79,163.79,33600000.0
2007-10-02 23:13:00,163.79,163.805,163.79,163.79,82600000.0
2007-10-02 23:14:00,163.79,163.79,163.785,163.79,79900000.0
2007-10-02 23:15:00,163.79,163.805,163.79,163.79,136700000.0
2007-10-02 23:16:00,163.79,163.795,163.78,163.79,254900000.0
2007-10-02 23:17:00,163.785,163.79,163.775,163.775,235000000.0
2007-10-02 23:18:00,163.78,163.795,163.78,163.785,71600000.0
2007-10-02 23:19:00,163.79,163.79,163.78,163.78,167200001.0
2007-10-02 23:20:00,163.785,163.785,163.78,163.78,37600000.0
2007-10-02 23:21:00,163.78,163.78,163.78,163.78,5900000.0
2007-10-02 23:22:00,163.78,163.79,163.78,163.78,53400000.0
2007-10-02 23:23:00,163.78,163.78,163.78,163.78,3000000.0
2007-10-02 23:25:00,163.775,163.775,163.765,163.77,221199998.0
2007-10-02 23:26:00,163.77,163.78,163.765,163.775,114800000.0
2007-10-02 23:27:00,163.77,163.77,163.765,163.765,13400000.0
2007-10-02 23:28:00,163.77,163.78,163.765,163.78,186600000.0
2007-10-02 23:29:00,163.775,163.775,163.765,163.765,94500000.0
2007-10-02 23:30:00,163.77,163.78,163.77,163.77,49600000.0
2007-10-02 23:31:00,163.77,163.775,163.77,163.775,11800000.0
2007-10-02 23:32:00,163.775,163.775,163.765,163.765,56400000.0
2007-10-02 23:33:00,163.765,163.77,163.755,163.77,205000000.0
2007-10-02 23:34:00,163.765,163.79,163.76,163.765,248499996.0
2007-10-02 23:35:00,163.77,163.78,163.76,163.775,184099999.0
2007-10-02 23:36:00,163.775,163.81,163.76,163.765,329099999.0
2007-10-02 23:37:00,163.77,163.79,163.765,163.77,146800000.0
2007-10-02 23:38:00,163.77,163.77,163.735,163.735,53500000.0
2007-10-02 23:39:00,163.735,163.735,163.72,163.73,36300000.0
2007-10-02 23:40:00,163.72,163.74,163.72,163.73,77700000.0
2007-10-02 23:41:00,163.72,163.74,163.71,163.73,137600000.0
2007-10-02 23:42:00,163.73,163.73,163.73,163.73,18000000.0
2007-10-02 23:43:00,163.73,163.73,163.7,163.72,102000000.0
2007-10-02 23:44:00,163.72,163.73,163.72,163.725,196200000.0
2007-10-02 23:45:00,163.725,163.725,163.72,163.725,213100002.0
2007-10-02 23:46:00,163.725,163.725,163.675,163.675,159500000.0
2007-10-02 23:47:00,163.67,163.71,163.665,163.7,261799998.0
2007-10-02 23:48:00,163.7,163.705,163.69,163.695,59100000.0
2007-10-02 23:49:00,163.695,163.695,163.685,163.685,26300000.0
2007-10-02 23:50:00,163.685,163.695,163.66,163.67,234100001.0
2007-10-02 23:51:00,163.67,163.68,163.665,163.68,23700000.0
2007-10-02 23:52:00,163.68,163.68,163.625,163.645,351300001.0
2007-10-02 23:53:00,163.64,163.67,163.64,163.645,256400001.0
2007-10-02 23:54:00,163.65,163.65,163.615,163.62,160800000.0
2007-10-02 23:55:00,163.62,163.63,163.605,163.605,171800000.0
2007-10-02 23:56:00,163.605,163.61,163.605,163.61,78600000.0
2007-10-02 23:57:00,163.61,163.61,163.6,163.61,110599999.0
2007-10-02 23:58:00,163.6,163.625,163.6,163.62,153399999.0
2007-10-02 23:59:00,163.62,163.62,163.585,163.6,453400000.0
2007-10-03 00:00:00,163.6,163.62,163.595,163.615,312800001.0
2007-10-03 00:01:00,163.615,163.66,163.615,163.66,180700000.0
2007-10-03 00:02:00,163.655,163.67,163.635,163.65,164800000.0
2007-10-03 00:03:00,163.65,163.68,163.65,163.68,138400000.0
2007-10-03 00:04:00,163.675,163.69,163.67,163.685,372899997.0
2007-10-03 00:05:00,163.685,163.69,163.675,163.68,358800001.0
2007-10-03 00:06:00,163.69,163.69,163.68,163.68,48200000.0
2007-10-03 00:07:00,163.68,163.76,163.68,163.715,969700001.0
2007-10-03 00:08:00,163.72,163.735,163.695,163.725,438599997.0
2007-10-03 00:09:00,163.73,163.74,163.73,163.735,50800000.0
2007-10-03 00:10:00,163.735,163.74,163.715,163.715,180200000.0
2007-10-03 00:11:00,163.715,163.73,163.7,163.71,155800000.0
2007-10-03 00:12:00,163.71,163.71,163.705,163.705,63400000.0
2007-10-03 00:13:00,163.705,163.705,163.705,163.705,6400000.0
2007-10-03 00:14:00,163.705,163.71,163.705,163.705,42400000.0
2007-10-03 00:15:00,163.705,163.71,163.7,163.71,51000000.0
2007-10-03 00:16:00,163.705,163.72,163.7,163.71,37400000.0
2007-10-03 00:17:00,163.72,163.72,163.7,163.705,250000000.0
2007-10-03 00:18:00,163.71,163.72,163.7,163.71,102800000.0
2007-10-03 00:19:00,163.71,163.71,163.71,163.71,33200000.0
2007-10-03 00:20:00,163.71,163.71,163.71,163.71,98800000.0
2007-10-03 00:21:00,163.71,163.73,163.71,163.71,98200000.0
2007-10-03 00:22:00,163.71,163.71,163.705,163.705,86800000.0
2007-10-03 00:23:00,163.71,163.71,163.685,163.69,300300001.0
2007-10-03 00:24:00,163.7,163.7,163.675,163.69,120399998.0
2007-10-03 00:25:00,163.69,163.71,163.69,163.71,97400000.0
2007-10-03 00:26:00,163.71,163.71,163.695,163.705,179200000.0
2007-10-03 00:27:00,163.705,163.705,163.7,163.705,103200001.0
2007-10-03 00:28:00,163.7,163.705,163.695,163.705,116300000.0
2007-10-03 00:29:00,163.705,163.705,163.7,163.705,32000000.0
2007-10-03 00:30:00,163.7,163.7,163.7,163.7,156000004.0
2007-10-03 00:31:00,163.705,163.71,163.7,163.71,68300000.0
2007-10-03 00:32:00,163.71,163.71,163.695,163.7,67600000.0
2007-10-03 00:33:00,163.7,163.7,163.695,163.7,76200000.0
2007-10-03 00:34:00,163.695,163.7,163.695,163.7,40000000.0
2007-10-03 00:35:00,163.7,163.7,163.69,163.7,84000000.0
2007-10-03 00:36:00,163.7,163.71,163.7,163.71,54400000.0
2007-10-03 00:37:00,163.71,163.71,163.7,163.71,32400000.0
2007-10-03 00:38:00,163.72,163.72,163.705,163.71,149299998.0
2007-10-03 00:39:00,163.72,163.72,163.705,163.72,295999999.0
2007-10-03 00:40:00,163.71,163.72,163.71,163.72,78399999.0
2007-10-03 00:41:00,163.72,163.73,163.71,163.72,100000000.0
2007-10-03 00:42:00,163.72,163.72,163.72,163.72,49000000.0
2007-10-03 00:43:00,163.72,163.72,163.71,163.72,40500000.0
2007-10-03 00:44:00,163.72,163.72,163.705,163.71,53200000.0
2007-10-03 00:45:00,163.72,163.73,163.715,163.73,122300000.0
2007-10-03 00:46:00,163.73,163.74,163.73,163.74,68600000.0
2007-10-03 00:47:00,163.74,163.75,163.74,163.75,170600000.0
2007-10-03 00:48:00,163.745,163.745,163.73,163.73,25600000.0
2007-10-03 00:49:00,163.73,163.74,163.73,163.73,74200000.0
2007-10-03 00:50:00,163.725,163.74,163.725,163.74,187399997.0
2007-10-03 00:51:00,163.74,163.74,163.71,163.725,504099999.0
2007-10-03 00:52:00,163.72,163.73,163.715,163.73,278500000.0
2007-10-03 00:53:00,163.73,163.76,163.73,163.75,686400000.0
2007-10-03 00:54:00,163.75,163.75,163.745,163.745,85400000.0
2007-10-03 00:55:00,163.75,163.765,163.745,163.755,96600000.0
2007-10-03 00:56:00,163.755,163.76,163.735,163.735,93200000.0
2007-10-03 00:57:00,163.735,163.735,163.675,163.71,853699998.0
2007-10-03 00:58:00,163.71,163.72,163.71,163.72,108300000.0
2007-10-03 00:59:00,163.72,163.74,163.72,163.74,536799999.0
2007-10-03 01:00:00,163.74,163.76,163.74,163.76,497800002.0
2007-10-03 01:01:00,163.76,163.79,163.755,163.79,444100003.0
2007-10-03 01:02:00,163.79,163.81,163.79,163.795,151000000.0
2007-10-03 01:03:00,163.795,163.8,163.79,163.8,162800000.0
2007-10-03 01:04:00,163.8,163.81,163.71,163.75,942999999.0
2007-10-03 01:05:00,163.76,163.81,163.75,163.8,1019300004.0
2007-10-03 01:06:00,163.79,163.83,163.785,163.79,627700002.0
2007-10-03 01:07:00,163.79,163.79,163.77,163.785,214300002.0
2007-10-03 01:08:00,163.79,163.8,163.79,163.8,179600001.0
2007-10-03 01:09:00,163.81,163.81,163.795,163.795,74399999.0
2007-10-03 01:10:00,163.795,163.83,163.785,163.83,407299996.0
2007-10-03 01:11:00,163.83,163.84,163.825,163.83,254299999.0
2007-10-03 01:12:00,163.83,163.83,163.815,163.815,67000000.0
2007-10-03 01:13:00,163.82,163.82,163.8,163.8,109600000.0
2007-10-03 01:14:00,163.8,163.82,163.8,163.8,202799999.0
2007-10-03 01:15:00,163.8,163.8,163.79,163.795,183319908.0
2007-10-03 01:16:00,163.795,163.805,163.775,163.785,241199999.0
2007-10-03 01:17:00,163.785,163.785,163.755,163.755,310699999.0
2007-10-03 01:18:00,163.765,163.79,163.755,163.79,238100000.0
2007-10-03 01:19:00,163.79,163.8,163.79,163.8,91600000.0
2007-10-03 01:20:00,163.81,163.81,163.8,163.8,48900000.0
2007-10-03 01:21:00,163.8,163.8,163.75,163.76,281600000.0
2007-10-03 01:22:00,163.76,163.77,163.745,163.755,234850059.0
2007-10-03 01:23:00,163.76,163.76,163.705,163.71,592700001.0
2007-10-03 01:24:00,163.71,163.74,163.71,163.74,221600000.0
2007-10-03 01:25:00,163.74,163.74,163.73,163.73,34000000.0
2007-10-03 01:26:00,163.73,163.74,163.705,163.74,314300000.0
2007-10-03 01:27:00,163.74,163.74,163.72,163.73,129399999.0
2007-10-03 01:28:00,163.73,163.73,163.695,163.7,302200003.0
2007-10-03 01:29:00,163.7,163.71,163.7,163.7,439200000.0
2007-10-03 01:30:00,163.7,163.715,163.68,163.715,1111799997.0
2007-10-03 01:31:00,163.715,163.73,163.715,163.72,400399998.0
2007-10-03 01:32:00,163.72,163.73,163.7,163.725,1101499991.0
2007-10-03 01:33:00,163.725,163.765,163.725,163.74,815000004.0
2007-10-03 01:34:00,163.745,163.77,163.735,163.76,197100000.0
2007-10-03 01:35:00,163.755,163.755,163.75,163.75,153700005.0
2007-10-03 01:36:00,163.75,163.75,163.74,163.74,36800001.0
2007-10-03 01:37:00,163.74,163.74,163.735,163.735,265300000.0
2007-10-03 01:38:00,163.745,163.745,163.735,163.735,136200002.0
2007-10-03 01:39:00,163.735,163.745,163.72,163.73,616199999.0
2007-10-03 01:40:00,163.735,163.735,163.72,163.725,95800000.0
2007-10-03 01:41:00,163.72,163.745,163.715,163.735,363400004.0
2007-10-03 01:42:00,163.74,163.74,163.71,163.72,252099994.0
2007-10-03 01:43:00,163.72,163.73,163.68,163.68,1034899990.0
2007-10-03 01:44:00,163.68,163.685,163.675,163.68,470999998.0
2007-10-03 01:45:00,163.68,163.685,163.675,163.675,254099995.0
2007-10-03 01:46:00,163.68,163.695,163.675,163.68,748699992.0
2007-10-03 01:47:00,163.68,163.68,163.665,163.68,888800009.0
2007-10-03 01:48:00,163.68,163.685,163.66,163.66,805999994.0
2007-10-03 01:49:00,163.665,163.675,163.66,163.66,217800000.0
2007-10-03 01:50:00,163.66,163.66,163.65,163.65,341499998.0
2007-10-03 01:51:00,163.65,163.66,163.65,163.655,581900007.0
2007-10-03 01:52:00,163.655,163.66,163.62,163.625,665900004.0
2007-10-03 01:53:00,163.625,163.655,163.625,163.64,442700005.0
2007-10-03 01:54:00,163.635,163.645,163.635,163.635,76200000.0
2007-10-03 01:55:00,163.635,163.65,163.625,163.645,458300009.0
2007-10-03 01:56:00,163.65,163.65,163.615,163.625,791099998.0
2007-10-03 01:57:00,163.625,163.645,163.615,163.64,636200002.0
2007-10-03 01:58:00,163.635,163.65,163.625,163.65,734800004.0
2007-10-03 01:59:00,163.65,163.66,163.64,163.645,528300002.0
2007-10-03 02:00:00,163.645,163.69,163.63,163.68,387100005.0
2007-10-03 02:01:00,163.685,163.72,163.685,163.71,594599997.0
2007-10-03 02:02:00,163.71,163.72,163.695,163.695,610800003.0
2007-10-03 02:03:00,163.695,163.7,163.67,163.7,1113100016.0
2007-10-03 02:04:00,163.7,163.71,163.695,163.7,934600011.0
2007-10-03 02:05:00,163.7,163.72,163.7,163.71,1728199997.0
2007-10-03 02:06:00,163.71,163.72,163.7,163.7,362900002.0
2007-10-03 02:07:00,163.7,163.7,163.68,163.685,657499998.0
2007-10-03 02:08:00,163.67,163.67,163.65,163.66,700999990.0
2007-10-03 02:09:00,163.65,163.71,163.64,163.71,700999990.0
2007-10-03 02:10:00,163.72,163.72,163.69,163.69,700999990.0
2007-10-03 02:11:00,163.69,163.705,163.675,163.7,372500000.0
2007-10-03 02:12:00,163.705,163.72,163.675,163.68,562700005.0
2007-10-03 02:13:00,163.68,163.715,163.675,163.705,699799994.0
2007-10-03 02:14:00,163.705,163.74,163.705,163.735,1058600021.0
2007-10-03 02:15:00,163.74,163.75,163.73,163.735,130500000.0
2007-10-03 02:16:00,163.73,163.745,163.73,163.74,429199995.0
2007-10-03 02:17:00,163.74,163.765,163.735,163.765,660900003.0
2007-10-03 02:18:00,163.77,163.775,163.765,163.765,36600000.0
2007-10-03 02:19:00,163.765,163.765,163.75,163.755,177499998.0
2007-10-03 02:20:00,163.755,163.755,163.72,163.72,399299995.0
2007-10-03 02:21:00,163.72,163.72,163.65,163.68,1298500008.0
2007-10-03 02:22:00,163.68,163.7,163.68,163.69,213900000.0
2007-10-03 02:23:00,163.69,163.69,163.67,163.685,435600003.0
2007-10-03 02:24:00,163.685,163.705,163.68,163.7,313300004.0
2007-10-03 02:25:00,163.7,163.73,163.7,163.71,340600004.0
2007-10-03 02:26:00,163.715,163.72,163.71,163.71,93600002.0
2007-10-03 02:27:00,163.71,163.735,163.69,163.735,948399997.0
2007-10-03 02:28:00,163.735,163.76,163.73,163.745,1228399996.0
2007-10-03 02:29:00,163.74,163.75,163.735,163.74,194600000.0
2007-10-03 02:30:00,163.74,163.745,163.715,163.715,290800000.0
2007-10-03 02:31:00,163.72,163.74,163.72,163.74,193500000.0
2007-10-03 02:32:00,163.74,163.74,163.73,163.73,651299997.0
2007-10-03 02:33:00,163.73,163.75,163.72,163.74,509800003.0
2007-10-03 02:34:00,163.74,163.75,163.74,163.74,759600007.0
2007-10-03 02:35:00,163.74,163.76,163.74,163.75,241999998.0
2007-10-03 02:36:00,163.75,163.75,163.74,163.745,74399999.0
2007-10-03 02:37:00,163.745,163.75,163.735,163.75,88200002.0
2007-10-03 02:38:00,163.745,163.77,163.74,163.77,456899999.0
2007-10-03 02:39:00,163.77,163.78,163.745,163.77,389025003.0
2007-10-03 02:40:00,163.77,163.81,163.77,163.81,298900002.0
2007-10-03 02:41:00,163.81,163.81,163.79,163.805,601300002.0
2007-10-03 02:42:00,163.8,163.805,163.765,163.77,427699998.0
2007-10-03 02:43:00,163.775,163.805,163.77,163.795,583000005.0
2007-10-03 02:44:00,163.8,163.815,163.8,163.8,364999998.0
2007-10-03 02:45:00,163.8,163.8,163.79,163.795,81600001.0
2007-10-03 02:46:00,163.795,163.81,163.785,163.81,499400007.0
2007-10-03 02:47:00,163.815,163.84,163.8,163.84,341400001.0
2007-10-03 02:48:00,163.84,163.84,163.79,163.795,167000000.0
2007-10-03 02:49:00,163.795,163.82,163.78,163.805,373600003.0
2007-10-03 02:50:00,163.805,163.805,163.775,163.79,684200001.0
2007-10-03 02:51:00,163.785,163.795,163.755,163.765,501800001.0
2007-10-03 02:52:00,163.765,163.785,163.76,163.785,1843699985.0
2007-10-03 02:53:00,163.785,163.785,163.755,163.765,1892300031.0
2007-10-03 02:54:00,163.77,163.78,163.68,163.69,1764700011.0
2007-10-03 02:55:00,163.7,163.74,163.7,163.72,1764700011.0
2007-10-03 02:56:00,163.715,163.74,163.71,163.73,1141900003.0
2007-10-03 02:57:00,163.73,163.785,163.72,163.785,852099994.0
2007-10-03 02:58:00,163.785,163.805,163.75,163.755,811900005.0
2007-10-03 02:59:00,163.755,163.78,163.75,163.78,355200002.0
2007-10-03 03:00:00,163.78,163.79,163.77,163.785,377300000.0
2007-10-03 03:01:00,163.785,163.8,163.78,163.79,519099998.0
2007-10-03 03:02:00,163.79,163.795,163.785,163.795,107800000.0
2007-10-03 03:03:00,163.795,163.795,163.785,163.785,31200000.0
2007-10-03 03:04:00,163.785,163.79,163.77,163.77,161100001.0
2007-10-03 03:05:00,163.765,163.785,163.765,163.78,373499999.0
2007-10-03 03:06:00,163.79,163.79,163.78,163.79,15600000.0
2007-10-03 03:07:00,163.78,163.79,163.77,163.78,251099999.0
2007-10-03 03:08:00,163.78,163.78,163.745,163.75,748199998.0
2007-10-03 03:09:00,163.75,163.755,163.725,163.74,847900000.0
2007-10-03 03:10:00,163.74,163.75,163.725,163.74,592183659.0
2007-10-03 03:11:00,163.74,163.74,163.73,163.74,576299994.0
2007-10-03 03:12:00,163.74,163.74,163.72,163.73,1326671346.0
2007-10-03 03:13:00,163.73,163.77,163.73,163.755,744185469.0
2007-10-03 03:14:00,163.75,163.755,163.73,163.73,1005899995.0
2007-10-03 03:15:00,163.73,163.73,163.72,163.73,249300002.0
2007-10-03 03:16:00,163.725,163.74,163.725,163.74,157400000.0
2007-10-03 03:17:00,163.74,163.745,163.735,163.74,351399999.0
2007-10-03 03:18:00,163.74,163.76,163.735,163.76,201650926.0
2007-10-03 03:19:00,163.76,163.76,163.735,163.75,386500004.0
2007-10-03 03:20:00,163.75,163.76,163.75,163.75,99183641.0
2007-10-03 03:21:00,163.75,163.785,163.745,163.785,1121069043.0
2007-10-03 03:22:00,163.79,163.82,163.77,163.8,946150854.0
2007-10-03 03:23:00,163.8,163.82,163.8,163.81,531000005.0
2007-10-03 03:24:00,163.815,163.855,163.81,163.855,394500000.0
2007-10-03 03:25:00,163.855,163.865,163.855,163.86,36400000.0
2007-10-03 03:26:00,163.86,163.865,163.845,163.85,605899999.0
2007-10-03 03:27:00,163.85,163.85,163.825,163.84,531899999.0
2007-10-03 03:28:00,163.84,163.86,163.84,163.86,777199996.0
2007-10-03 03:29:00,163.86,163.86,163.85,163.85,255099998.0
2007-10-03 03:30:00,163.85,163.885,163.845,163.855,1948599992.0
2007-10-03 03:31:00,163.855,163.87,163.83,163.84,1387500003.0
2007-10-03 03:32:00,163.845,163.845,163.8,163.82,1555799998.0
2007-10-03 03:33:00,163.82,163.83,163.79,163.805,1805399979.0
2007-10-03 03:34:00,163.805,163.85,163.795,163.825,989699996.0
2007-10-03 03:35:00,163.825,163.85,163.815,163.82,1592799996.0
2007-10-03 03:36:00,163.82,163.83,163.795,163.805,651799996.0
2007-10-03 03:37:00,163.805,163.81,163.795,163.8,411900000.0
2007-10-03 03:38:00,163.8,163.825,163.795,163.825,606799998.0
2007-10-03 03:39:00,163.82,163.83,163.795,163.83,932500004.0
2007-10-03 03:40:00,163.825,163.855,163.82,163.845,1372700009.0
2007-10-03 03:41:00,163.85,163.86,163.805,163.82,1533399989.0
2007-10-03 03:42:00,163.82,163.83,163.81,163.82,471799994.0
2007-10-03 03:43:00,163.82,163.88,163.82,163.87,1775000010.0
2007-10-03 03:44:00,163.87,163.88,163.86,163.865,785300008.0
2007-10-03 03:45:00,163.865,163.88,163.855,163.875,505377196.0
2007-10-03 03:46:00,163.875,163.91,163.865,163.895,831999990.0
2007-10-03 03:47:00,163.895,163.92,163.88,163.885,1778000004.0
2007-10-03 03:48:00,163.89,163.92,163.89,163.91,337100000.0
2007-10-03 03:49:00,163.91,163.94,163.91,163.94,1147600003.0
2007-10-03 03:50:00,163.94,163.97,163.93,163.93,1323600004.0
2007-10-03 03:51:00,163.93,163.94,163.925,163.94,483600000.0
2007-10-03 03:52:00,163.94,163.97,163.94,163.945,1095700003.0
2007-10-03 03:53:00,163.945,163.945,163.925,163.93,335599993.0
2007-10-03 03:54:00,163.94,163.95,163.93,163.935,407400002.0
2007-10-03 03:55:00,163.94,163.965,163.94,163.96,332600005.0
2007-10-03 03:56:00,163.955,163.965,163.95,163.96,343599997.0
2007-10-03 03:57:00,163.97,164.0,163.97,163.99,647800007.0
2007-10-03 03:58:00,163.99,164.09,163.985,164.09,645180334.0
2007-10-03 03:59:00,164.09,164.09,164.015,164.04,966325001.0
2007-10-03 04:00:00,164.04,164.08,164.04,164.07,854299995.0
2007-10-03 04:01:00,164.07,164.1,164.065,164.1,852399999.0
2007-10-03 04:02:00,164.1,164.11,164.06,164.06,1888575000.0
2007-10-03 04:03:00,164.06,164.12,164.06,164.08,2132066704.0
2007-10-03 04:04:00,164.08,164.095,164.065,164.085,203200000.0
2007-10-03 04:05:00,164.08,164.11,164.05,164.11,860200003.0
2007-10-03 04:06:00,164.11,164.11,164.07,164.08,860200003.0
2007-10-03 04:07:00,164.08,164.085,164.07,164.07,500299991.0
2007-10-03 04:08:00,164.07,164.08,164.07,164.07,772299989.0
2007-10-03 04:09:00,164.07,164.07,164.06,164.07,199400003.0
2007-10-03 04:10:00,164.07,164.08,164.06,164.06,488200001.0
2007-10-03 04:11:00,164.065,164.07,164.06,164.07,479199998.0
2007-10-03 04:12:00,164.07,164.08,164.065,164.075,570599998.0
2007-10-03 04:13:00,164.075,164.08,164.02,164.045,1122399997.0
2007-10-03 04:14:00,164.05,164.05,164.03,164.03,1017600005.0
2007-10-03 04:15:00,164.04,164.06,164.035,164.06,324500002.0
2007-10-03 04:16:00,164.05,164.08,164.05,164.065,610699997.0
2007-10-03 04:17:00,164.065,164.065,164.025,164.05,499299996.0
2007-10-03 04:18:00,164.05,164.05,164.025,164.045,675800001.0
2007-10-03 04:19:00,164.05,164.05,164.035,164.05,361399998.0
2007-10-03 04:20:00,164.05,164.06,164.045,164.06,73400000.0
2007-10-03 04:21:00,164.06,164.06,164.045,164.05,278400001.0
2007-10-03 04:22:00,164.05,164.05,164.02,164.035,869200004.0
2007-10-03 04:23:00,164.035,164.035,164.02,164.02,161100001.0
2007-10-03 04:24:00,164.02,164.02,164.005,164.01,237100000.0
2007-10-03 04:25:00,164.01,164.04,164.0,164.04,511199998.0
2007-10-03 04:26:00,164.04,164.07,164.04,164.06,885599998.0
2007-10-03 04:27:00,164.06,164.08,164.03,164.08,1032500003.0
2007-10-03 04:28:00,164.08,164.08,164.07,164.07,506799995.0
2007-10-03 04:29:00,164.075,164.075,164.065,164.07,312400003.0
2007-10-03 04:30:00,164.08,164.105,164.065,164.1,1020299996.0
2007-10-03 04:31:00,164.1,164.12,164.1,164.12,455499999.0
2007-10-03 04:32:00,164.13,164.155,164.125,164.155,353299999.0
2007-10-03 04:33:00,164.155,164.18,164.145,164.18,498100001.0
2007-10-03 04:34:00,164.18,164.21,164.18,164.185,380199998.0
2007-10-03 04:35:00,164.185,164.2,164.185,164.195,572299998.0
2007-10-03 04:36:00,164.195,164.195,164.195,164.195,1900000.0
2007-10-03 04:37:00,164.195,164.21,164.195,164.2,349300002.0
2007-10-03 04:38:00,164.205,164.21,164.19,164.19,578100004.0
2007-10-03 04:39:00,164.19,164.19,164.175,164.185,279000000.0
2007-10-03 04:40:00,164.19,164.2,164.19,164.19,276900002.0
2007-10-03 04:41:00,164.19,164.19,164.175,164.18,201200000.0
2007-10-03 04:42:00,164.18,164.19,164.18,164.19,338200001.0
2007-10-03 04:43:00,164.19,164.19,164.16,164.17,517199998.0
2007-10-03 04:44:00,164.17,164.17,164.16,164.17,163100000.0
2007-10-03 04:45:00,164.165,164.175,164.155,164.16,310200002.0
2007-10-03 04:46:00,164.16,164.16,164.125,164.125,208200000.0
2007-10-03 04:47:00,164.13,164.145,164.13,164.135,744700001.0
2007-10-03 04:48:00,164.135,164.14,164.125,164.13,228199999.0
2007-10-03 04:49:00,164.13,164.13,164.105,164.11,428200006.0
2007-10-03 04:50:00,164.105,164.125,164.105,164.115,318999997.0
2007-10-03 04:51:00,164.12,164.13,164.115,164.12,166300000.0
2007-10-03 04:52:00,164.12,164.12,164.1,164.1,74200000.0
2007-10-03 04:53:00,164.1,164.12,164.09,164.12,231799998.0
2007-10-03 04:54:00,164.12,164.12,164.1,164.1,64400001.0
2007-10-03 04:55:00,164.1,164.105,164.08,164.08,356400001.0
2007-10-03 04:56:00,164.075,164.095,164.075,164.09,154499999.0
2007-10-03 04:57:00,164.105,164.12,164.095,164.095,194400002.0
2007-10-03 04:58:00,164.1,164.115,164.1,164.1,502499997.0
2007-10-03 04:59:00,164.105,164.115,164.09,164.09,325500001.0
2007-10-03 05:00:00,164.085,164.11,164.085,164.095,188600000.0
2007-10-03 05:01:00,164.11,164.11,164.09,164.09,77700000.0
2007-10-03 05:02:00,164.09,164.1,164.09,164.09,77700000.0
2007-10-03 05:03:00,164.1,164.1,164.09,164.1,531200001.0
2007-10-03 05:04:00,164.11,164.11,164.08,164.08,531200001.0
2007-10-03 05:05:00,164.065,164.07,164.06,164.065,531200001.0
2007-10-03 05:06:00,164.065,164.07,164.06,164.06,2095300027.0
2007-10-03 05:07:00,164.06,164.06,164.04,164.05,1732199988.0
2007-10-03 05:08:00,164.04,164.055,164.04,164.045,1424600013.0
2007-10-03 05:09:00,164.045,164.06,164.045,164.05,952899998.0
2007-10-03 05:10:00,164.05,164.05,164.03,164.045,1535000005.0
2007-10-03 05:11:00,164.045,164.06,164.045,164.05,488500005.0
2007-10-03 05:12:00,164.06,164.06,164.05,164.05,1838599992.0
2007-10-03 05:13:00,164.05,164.06,164.05,164.06,1277899998.0
2007-10-03 05:14:00,164.06,164.065,164.05,164.065,954400000.0
2007-10-03 05:15:00,164.08,164.08,164.05,164.06,561800001.0
2007-10-03 05:16:00,164.06,164.07,164.04,164.065,1903699973.0
2007-10-03 05:17:00,164.07,164.07,164.055,164.055,135999999.0
2007-10-03 05:18:00,164.055,164.055,164.045,164.05,264299998.0
2007-10-03 05:19:00,164.05,164.05,164.045,164.045,374800011.0
2007-10-03 05:20:00,164.045,164.045,164.045,164.045,398400010.0
2007-10-03 05:21:00,164.045,164.045,164.04,164.04,435700003.0
2007-10-03 05:22:00,164.045,164.05,164.035,164.045,734599990.0
2007-10-03 05:23:00,164.05,164.06,164.035,164.035,144399999.0
2007-10-03 05:24:00,164.04,164.065,164.035,164.055,747999996.0
2007-10-03 05:25:00,164.055,164.065,164.055,164.055,281700001.0
2007-10-03 05:26:00,164.055,164.055,164.045,164.055,781000008.0
2007-10-03 05:27:00,164.055,164.055,164.045,164.055,571700003.0
2007-10-03 05:28:00,164.055,164.08,164.055,164.065,380300005.0
2007-10-03 05:29:00,164.065,164.065,164.055,164.055,561300002.0
2007-10-03 05:30:00,164.055,164.055,164.055,164.055,938599982.0
2007-10-03 05:31:00,164.06,164.06,164.055,164.055,310000004.0
2007-10-03 05:32:00,164.055,164.065,164.055,164.065,325000000.0
2007-10-03 05:33:00,164.065,164.08,164.065,164.07,377799998.0
2007-10-03 05:34:00,164.075,164.09,164.065,164.07,370100000.0
2007-10-03 05:35:00,164.065,164.075,164.055,164.065,1168599983.0
2007-10-03 05:36:00,164.065,164.07,164.065,164.07,1234799988.0
2007-10-03 05:37:00,164.065,164.07,164.065,164.07,292299999.0
2007-10-03 05:38:00,164.07,164.075,164.065,164.075,432199997.0
2007-10-03 05:39:00,164.075,164.075,164.065,164.065,436200000.0
2007-10-03 05:40:00,164.065,164.085,164.065,164.075,1902499990.0
2007-10-03 05:41:00,164.075,164.075,164.06,164.065,1951500030.0
2007-10-03 05:42:00,164.065,164.08,164.06,164.075,423899998.0
2007-10-03 05:43:00,164.08,164.08,164.075,164.075,224800001.0
2007-10-03 05:44:00,164.075,164.08,164.075,164.075,129600001.0
2007-10-03 05:45:00,164.075,164.09,164.055,164.055,959999997.0
2007-10-03 05:46:00,164.055,164.075,164.055,164.065,778500009.0
2007-10-03 05:47:00,164.065,164.065,164.03,164.035,676999995.0
2007-10-03 05:48:00,164.035,164.045,164.035,164.045,395300003.0
2007-10-03 05:49:00,164.045,164.045,164.035,164.035,720499998.0
2007-10-03 05:50:00,164.04,164.04,164.015,164.02,1191699996.0
2007-10-03 05:51:00,164.03,164.03,164.01,164.015,728900005.0
2007-10-03 05:52:00,164.015,164.05,164.015,164.03,1087000006.0
2007-10-03 05:53:00,164.025,164.035,164.015,164.025,2094500014.0
2007-10-03 05:54:00,164.025,164.03,164.02,164.025,577900004.0
2007-10-03 05:55:00,164.03,164.03,164.025,164.025,403099998.0
2007-10-03 05:56:00,164.025,164.04,164.025,164.035,227900002.0
2007-10-03 05:57:00,164.035,164.035,164.03,164.035,100300000.0
2007-10-03 05:58:00,164.04,164.06,164.035,164.045,390600001.0
2007-10-03 05:59:00,164.045,164.045,164.03,164.045,1344899979.0
2007-10-03 06:00:00,164.05,164.055,164.045,164.05,435799998.0
2007-10-03 06:01:00,164.055,164.06,164.045,164.055,511499997.0
2007-10-03 06:02:00,164.05,164.06,164.03,164.05,929500004.0
2007-10-03 06:03:00,164.045,164.06,164.025,164.03,929500004.0
2007-10-03 06:04:00,164.035,164.04,164.025,164.025,323399997.0
2007-10-03 06:05:00,164.025,164.045,164.025,164.025,690199999.0
2007-10-03 06:06:00,164.025,164.045,164.025,164.04,723799997.0
2007-10-03 06:07:00,164.04,164.04,164.02,164.025,348500002.0
2007-10-03 06:08:00,164.02,164.025,164.005,164.015,1218599996.0
2007-10-03 06:09:00,164.015,164.02,164.015,164.015,658199990.0
2007-10-03 06:10:00,164.02,164.02,164.01,164.01,55600000.0
2007-10-03 06:11:00,164.02,164.02,164.005,164.005,121800001.0
2007-10-03 06:12:00,164.01,164.02,164.005,164.01,162599999.0
2007-10-03 06:13:00,164.01,164.015,164.005,164.01,136900000.0
2007-10-03 06:14:00,164.005,164.02,164.005,164.015,68899999.0
2007-10-03 06:15:00,164.02,164.02,164.015,164.015,16800000.0
2007-10-03 06:16:00,164.015,164.02,164.005,164.005,450599997.0
2007-10-03 06:17:00,164.005,164.02,164.005,164.015,275899999.0
2007-10-03 06:18:00,164.02,164.02,164.0,164.0,278000007.0
2007-10-03 06:19:00,164.01,164.01,163.995,163.995,82200000.0
2007-10-03 06:20:00,163.995,164.0,163.98,163.98,179700003.0
2007-10-03 06:21:00,163.99,164.0,163.99,164.0,183100001.0
2007-10-03 06:22:00,164.0,164.0,164.0,164.0,119399998.0
2007-10-03 06:23:00,164.0,164.0,163.965,163.965,780700007.0
2007-10-03 06:24:00,163.965,163.98,163.965,163.97,1429100009.0
2007-10-03 06:25:00,163.965,163.97,163.96,163.97,645400003.0
2007-10-03 06:26:00,163.97,163.97,163.955,163.97,711100007.0
2007-10-03 06:27:00,163.97,163.995,163.97,163.99,503300004.0
2007-10-03 06:28:00,163.99,163.995,163.985,163.99,473100005.0
2007-10-03 06:29:00,164.0,164.02,163.995,163.995,622599993.0
2007-10-03 06:30:00,163.995,164.01,163.995,164.0,617900001.0
2007-10-03 06:31:00,164.0,164.0,163.99,163.99,139999999.0
2007-10-03 06:32:00,163.99,164.0,163.985,164.0,942999994.0
2007-10-03 06:33:00,164.0,164.01,164.0,164.01,209199997.0
2007-10-03 06:34:00,164.01,164.01,163.995,164.0,247500000.0
2007-10-03 06:35:00,164.0,164.01,164.0,164.005,208400000.0
2007-10-03 06:36:00,164.005,164.015,164.0,164.01,598799999.0
2007-10-03 06:37:00,164.02,164.02,164.01,164.015,29200000.0
2007-10-03 06:38:00,164.015,164.015,163.985,163.99,722699997.0
2007-10-03 06:39:00,163.99,163.99,163.98,163.99,1042300002.0
2007-10-03 06:40:00,163.99,163.99,163.975,163.99,639600002.0
2007-10-03 06:41:00,163.99,164.0,163.975,163.985,1018600005.0
2007-10-03 06:42:00,163.985,163.99,163.975,163.99,199100001.0
2007-10-03 06:43:00,163.99,163.99,163.975,163.975,92100000.0
2007-10-03 06:44:00,163.98,163.99,163.975,163.985,328000004.0
2007-10-03 06:45:00,163.98,163.99,163.98,163.99,62200000.0
2007-10-03 06:46:00,163.985,163.995,163.98,163.99,318800001.0
2007-10-03 06:47:00,163.99,163.995,163.975,163.995,435399996.0
2007-10-03 06:48:00,163.99,164.03,163.99,164.01,1064699993.0
2007-10-03 06:49:00,164.01,164.015,164.0,164.0,1064699993.0
2007-10-03 06:50:00,164.0,164.02,163.995,164.01,1873199982.0
2007-10-03 06:51:00,164.01,164.02,164.005,164.015,299800003.0
2007-10-03 06:52:00,164.02,164.025,164.005,164.005,976299994.0
2007-10-03 06:53:00,164.01,164.015,163.995,163.995,282699998.0
2007-10-03 06:54:00,164.0,164.0,163.995,163.995,375699998.0
2007-10-03 06:55:00,164.0,164.0,164.0,164.0,198599999.0
2007-10-03 06:56:00,164.0,164.01,163.99,164.0,360599996.0
2007-10-03 06:57:00,164.0,164.01,164.0,164.005,799500003.0
2007-10-03 06:58:00,164.01,164.03,164.01,164.03,698800003.0
2007-10-03 06:59:00,164.03,164.035,164.015,164.015,1508800007.0
2007-10-03 07:00:00,164.02,164.055,164.02,164.055,696999998.0
2007-10-03 07:01:00,164.05,164.07,164.045,164.07,537899999.0
2007-10-03 07:02:00,164.075,164.095,164.065,164.065,616999999.0
2007-10-03 07:03:00,164.065,164.08,164.03,164.03,1179099987.0
2007-10-03 07:04:00,164.045,164.065,164.04,164.06,1263900000.0
2007-10-03 07:05:00,164.07,164.085,164.065,164.08,1244699979.0
2007-10-03 07:06:00,164.1,164.11,164.08,164.08,1797400033.0
2007-10-03 07:07:00,164.09,164.09,164.05,164.06,1797400033.0
2007-10-03 07:08:00,164.05,164.07,164.05,164.07,1797400033.0
2007-10-03 07:09:00,164.07,164.08,164.06,164.06,928200006.0
2007-10-03 07:10:00,164.07,164.07,164.04,164.04,602200010.0
2007-10-03 07:11:00,164.04,164.04,164.03,164.04,654699994.0
2007-10-03 07:12:00,164.05,164.07,164.03,164.03,654699994.0
2007-10-03 07:13:00,164.05,164.05,164.03,164.04,654699994.0
2007-10-03 07:14:00,164.04,164.06,164.035,164.035,1256599996.0
2007-10-03 07:15:00,164.06,164.07,164.05,164.06,751100007.0
2007-10-03 07:16:00,164.05,164.05,164.04,164.04,751100007.0
2007-10-03 07:17:00,164.06,164.07,164.05,164.06,1005300019.0
2007-10-03 07:18:00,164.05,164.05,164.01,164.01,1005300019.0
2007-10-03 07:19:00,164.02,164.02,164.01,164.01,1005300019.0
2007-10-03 07:20:00,164.03,164.04,164.01,164.04,2052799989.0
2007-10-03 07:21:00,164.03,164.03,163.99,163.99,2052799989.0
2007-10-03 07:22:00,163.99,164.02,163.99,164.01,2052799989.0
2007-10-03 07:23:00,164.01,164.01,164.0,164.0,1161100003.0
2007-10-03 07:24:00,164.005,164.02,164.0,164.01,1161100003.0
2007-10-03 07:25:00,164.01,164.03,164.0,164.01,1433100003.0
2007-10-03 07:26:00,164.01,164.01,163.99,164.0,648599999.0
2007-10-03 07:27:00,164.0,164.01,163.97,163.97,1359900000.0
2007-10-03 07:28:00,163.97,164.0,163.97,163.97,1101900014.0
2007-10-03 07:29:00,163.97,163.99,163.96,163.98,813400007.0
2007-10-03 07:30:00,163.98,164.0,163.98,163.98,1494399996.0
2007-10-03 07:31:00,163.98,163.98,163.98,163.98,370600000.0
2007-10-03 07:32:00,163.98,163.98,163.96,163.97,934600003.0
2007-10-03 07:33:00,163.97,163.98,163.96,163.96,830699990.0
2007-10-03 07:34:00,163.96,163.99,163.96,163.97,1177000012.0
2007-10-03 07:35:00,163.97,163.97,163.93,163.955,1221900006.0
2007-10-03 07:36:00,163.95,163.96,163.93,163.95,824500000.0
2007-10-03 07:37:00,163.94,163.95,163.92,163.95,1356300001.0
2007-10-03 07:38:00,163.95,163.95,163.94,163.95,420000002.0
2007-10-03 07:39:00,163.95,163.96,163.94,163.96,496199993.0
2007-10-03 07:40:00,163.96,163.96,163.93,163.94,745600002.0
2007-10-03 07:41:00,163.925,163.95,163.915,163.95,745600002.0
2007-10-03 07:42:00,163.95,163.95,163.92,163.94,567500002.0
2007-10-03 07:43:00,163.935,163.95,163.935,163.95,450400001.0
2007-10-03 07:44:00,163.95,163.96,163.905,163.91,1662600000.0
2007-10-03 07:45:00,163.91,163.95,163.9,163.94,1556099994.0
2007-10-03 07:46:00,163.94,163.96,163.93,163.94,485999997.0
2007-10-03 07:47:00,163.94,163.96,163.94,163.95,610899999.0
2007-10-03 07:48:00,163.95,163.99,163.95,163.985,770199998.0
2007-10-03 07:49:00,163.99,163.99,163.98,163.99,476500002.0
2007-10-03 07:50:00,163.99,164.02,163.99,164.005,1786099986.0
2007-10-03 07:51:00,164.02,164.03,163.99,164.0,1775099978.0
2007-10-03 07:52:00,163.99,164.0,163.97,163.98,1775099978.0
2007-10-03 07:53:00,163.99,164.01,163.97,163.99,1797000008.0
2007-10-03 07:54:00,163.99,163.99,163.98,163.985,329900005.0
2007-10-03 07:55:00,163.99,164.01,163.98,164.01,1233100002.0
2007-10-03 07:56:00,164.02,164.02,163.99,163.99,1515699990.0
2007-10-03 07:57:00,164.0,164.0,163.96,163.97,1515699990.0
2007-10-03 07:58:00,163.97,163.97,163.94,163.96,1960799989.0
2007-10-03 07:59:00,163.95,163.99,163.95,163.97,1960799989.0
2007-10-03 08:00:00,163.96,163.99,163.95,163.99,1960799989.0
2007-10-03 08:01:00,163.97,164.01,163.96,164.01,1960799989.0
2007-10-03 08:02:00,164.005,164.07,164.0,164.035,1960799989.0
2007-10-03 08:03:00,164.06,164.1,164.06,164.08,1658899999.0
2007-10-03 08:04:00,164.07,164.09,164.07,164.07,1658899999.0
2007-10-03 08:05:00,164.06,164.07,164.06,164.07,1658899999.0
2007-10-03 08:06:00,164.06,164.08,164.06,164.07,1658899999.0
2007-10-03 08:07:00,164.06,164.07,164.05,164.05,1658899999.0
2007-10-03 08:08:00,164.06,164.06,163.99,164.0,1658899999.0
2007-10-03 08:09:00,163.99,164.02,163.98,164.01,1658899999.0
2007-10-03 08:10:00,164.03,164.04,164.01,164.03,1658899999.0
2007-10-03 08:11:00,164.02,164.03,164.0,164.03,1658899999.0
2007-10-03 08:12:00,164.04,164.07,164.03,164.06,1658899999.0
2007-10-03 08:13:00,164.08,164.11,164.08,164.11,646299995.0
2007-10-03 08:14:00,164.1,164.12,164.1,164.11,646299995.0
2007-10-03 08:15:00,164.12,164.13,164.11,164.11,646299995.0
2007-10-03 08:16:00,164.11,164.11,164.05,164.05,1997700002.0
2007-10-03 08:17:00,164.06,164.08,164.05,164.06,1997700002.0
2007-10-03 08:18:00,164.04,164.06,164.03,164.05,1997700002.0
2007-10-03 08:19:00,164.06,164.07,164.03,164.04,1997700002.0
2007-10-03 08:20:00,164.03,164.05,164.01,164.02,1997700002.0
2007-10-03 08:21:00,164.02,164.14,164.015,164.14,1997700002.0
2007-10-03 08:22:00,164.13,164.14,164.07,164.07,579399999.0
2007-10-03 08:23:00,164.08,164.09,164.06,164.08,579399999.0
2007-10-03 08:24:00,164.07,164.2,164.07,164.2,579399999.0
2007-10-03 08:25:00,164.21,164.22,164.15,164.15,579399999.0
2007-10-03 08:26:00,164.16,164.21,164.16,164.19,579399999.0
2007-10-03 08:27:00,164.18,164.2,164.14,164.16,579399999.0
2007-10-03 08:28:00,164.15,164.17,164.14,164.16,579399999.0
2007-10-03 08:29:00,164.16,164.17,164.15,164.16,579399999.0
2007-10-03 08:30:00,164.16,164.16,164.14,164.16,805100017.0
2007-10-03 08:31:00,164.17,164.2,164.16,164.16,1166899993.0
2007-10-03 08:32:00,164.17,164.19,164.16,164.18,1166899993.0
2007-10-03 08:33:00,164.18,164.2,164.18,164.185,1166899993.0
2007-10-03 08:34:00,164.2,164.2,164.17,164.17,460799996.0
2007-10-03 08:35:00,164.16,164.16,164.14,164.14,460799996.0
2007-10-03 08:36:00,164.15,164.15,164.14,164.15,460799996.0
2007-10-03 08:37:00,164.15,164.16,164.15,164.15,612799995.0
2007-10-03 08:38:00,164.15,164.16,164.14,164.14,1224399998.0
2007-10-03 08:39:00,164.14,164.14,164.13,164.13,901200004.0
2007-10-03 08:40:00,164.12,164.16,164.12,164.16,1733599993.0
2007-10-03 08:41:00,164.16,164.18,164.14,164.18,1733599993.0
2007-10-03 08:42:00,164.19,164.2,164.17,164.2,1898300005.0
2007-10-03 08:43:00,164.21,164.23,164.2,164.22,1898300005.0
2007-10-03 08:44:00,164.22,164.25,164.22,164.24,1898300005.0
2007-10-03 08:45:00,164.25,164.26,164.24,164.25,1251200004.0
2007-10-03 08:46:00,164.24,164.29,164.24,164.29,1523600004.0
2007-10-03 08:47:00,164.29,164.34,164.29,164.31,1920800001.0
2007-10-03 08:48:00,164.3,164.33,164.3,164.32,1920800001.0
2007-10-03 08:49:00,164.34,164.45,164.34,164.45,1920800001.0
2007-10-03 08:50:00,164.48,164.49,164.38,164.45,1920800001.0
2007-10-03 08:51:00,164.47,164.54,164.45,164.53,1920800001.0
2007-10-03 08:52:00,164.52,164.61,164.5,164.61,1920800001.0
2007-10-03 08:53:00,164.63,164.66,164.58,164.59,1920800001.0
2007-10-03 08:54:00,164.6,164.62,164.53,164.58,1920800001.0
2007-10-03 08:55:00,164.59,164.64,164.57,164.63,1920800001.0
2007-10-03 08:56:00,164.64,164.66,164.57,164.59,1920800001.0
2007-10-03 08:57:00,164.6,164.62,164.58,164.59,1920800001.0
2007-10-03 08:58:00,164.58,164.66,164.57,164.66,1920800001.0
2007-10-03 08:59:00,164.67,164.68,164.64,164.66,1920800001.0
2007-10-03 09:00:00,164.67,164.77,164.66,164.76,1920800001.0
2007-10-03 09:01:00,164.78,164.81,164.76,164.79,1920800001.0
2007-10-03 09:02:00,164.78,164.79,164.69,164.7,1920800001.0
2007-10-03 09:03:00,164.69,164.7,164.64,164.65,1920800001.0
2007-10-03 09:04:00,164.66,164.75,164.66,164.73,1920800001.0
2007-10-03 09:05:00,164.74,164.84,164.74,164.8,1920800001.0
2007-10-03 09:06:00,164.79,164.84,164.76,164.81,1920800001.0
2007-10-03 09:07:00,164.8,164.81,164.76,164.79,1920800001.0
2007-10-03 09:08:00,164.78,164.81,164.71,164.71,1920800001.0
2007-10-03 09:09:00,164.72,164.75,164.72,164.72,1920800001.0
2007-10-03 09:10:00,164.71,164.72,164.68,164.7,1920800001.0
2007-10-03 09:11:00,164.7,164.73,164.68,164.72,1920800001.0
2007-10-03 09:12:00,164.72,164.73,164.68,164.69,1331800001.0
2007-10-03 09:13:00,164.68,164.68,164.62,164.62,1331800001.0
2007-10-03 09:14:00,164.63,164.65,164.63,164.64,1331800001.0
2007-10-03 09:15:00,164.65,164.68,164.64,164.66,1822099986.0
2007-10-03 09:16:00,164.66,164.68,164.66,164.68,1879399992.0
2007-10-03 09:17:00,164.67,164.68,164.63,164.64,1879399992.0
2007-10-03 09:18:00,164.65,164.68,164.65,164.655,1879399992.0
2007-10-03 09:19:00,164.67,164.67,164.655,164.66,667049999.0
2007-10-03 09:20:00,164.66,164.67,164.64,164.64,1733349990.0
2007-10-03 09:21:00,164.64,164.65,164.62,164.64,2103000002.0
2007-10-03 09:22:00,164.65,164.66,164.6,164.61,2074399996.0
2007-10-03 09:23:00,164.6,164.61,164.6,164.61,2074399996.0
2007-10-03 09:24:00,164.61,164.62,164.59,164.62,2074399996.0
2007-10-03 09:25:00,164.62,164.63,164.6,164.62,2094300002.0
2007-10-03 09:26:00,164.62,164.64,164.61,164.61,2113200010.0
2007-10-03 09:27:00,164.62,164.63,164.61,164.63,2113200010.0
2007-10-03 09:28:00,164.64,164.64,164.6,164.61,2113200010.0
2007-10-03 09:29:00,164.62,164.62,164.58,164.58,2113200010.0
2007-10-03 09:30:00,164.57,164.59,164.56,164.59,2113200010.0
2007-10-03 09:31:00,164.59,164.62,164.58,164.6,2113200010.0
2007-10-03 09:32:00,164.59,164.6,164.57,164.59,1264500009.0
2007-10-03 09:33:00,164.59,164.6,164.57,164.57,1264500009.0
2007-10-03 09:34:00,164.58,164.6,164.57,164.59,1204999994.0
2007-10-03 09:35:00,164.59,164.61,164.58,164.61,1204999994.0
2007-10-03 09:36:00,164.6,164.62,164.59,164.6,1854100003.0
2007-10-03 09:37:00,164.6,164.61,164.58,164.6,1854100003.0
2007-10-03 09:38:00,164.6,164.61,164.59,164.6,825199996.0
2007-10-03 09:39:00,164.61,164.64,164.61,164.61,2085099998.0
2007-10-03 09:40:00,164.62,164.64,164.61,164.62,2085099998.0
2007-10-03 09:41:00,164.61,164.62,164.61,164.61,2085099998.0
2007-10-03 09:42:00,164.55,164.56,164.51,164.51,2085099998.0
2007-10-03 09:43:00,164.5,164.52,164.48,164.51,2085099998.0
2007-10-03 09:44:00,164.52,164.53,164.485,164.485,2085099998.0
2007-10-03 09:45:00,164.5,164.51,164.49,164.51,1691599989.0
2007-10-03 09:46:00,164.5,164.53,164.5,164.53,879600013.0
2007-10-03 09:47:00,164.51,164.52,164.5,164.5,879600013.0
2007-10-03 09:48:00,164.51,164.53,164.48,164.48,879600013.0
2007-10-03 09:49:00,164.49,164.53,164.48,164.52,879600013.0
2007-10-03 09:50:00,164.53,164.53,164.46,164.47,879600013.0
2007-10-03 09:51:00,164.46,164.5,164.46,164.49,879600013.0
2007-10-03 09:52:00,164.48,164.49,164.45,164.46,879600013.0
2007-10-03 09:53:00,164.47,164.48,164.44,164.44,879600013.0
2007-10-03 09:54:00,164.43,164.45,164.41,164.42,879600013.0
2007-10-03 09:55:00,164.43,164.43,164.41,164.42,879600013.0
2007-10-03 09:56:00,164.43,164.43,164.4,164.42,879600013.0
2007-10-03 09:57:00,164.42,164.43,164.4,164.42,1406399997.0
2007-10-03 09:58:00,164.41,164.42,164.39,164.42,1873199985.0
2007-10-03 09:59:00,164.42,164.44,164.4,164.43,1873199985.0
2007-10-03 10:00:00,164.46,164.46,164.41,164.44,2048900009.0
2007-10-03 10:01:00,164.45,164.47,164.44,164.47,2048900009.0
2007-10-03 10:02:00,164.46,164.57,164.45,164.55,2048900009.0
2007-10-03 10:03:00,164.56,164.58,164.53,164.56,2048900009.0
2007-10-03 10:04:00,164.56,164.56,164.51,164.52,2048900009.0
2007-10-03 10:05:00,164.52,164.52,164.5,164.51,1573199998.0
2007-10-03 10:06:00,164.51,164.51,164.49,164.49,1845999995.0
2007-10-03 10:07:00,164.5,164.51,164.49,164.51,766399999.0
2007-10-03 10:08:00,164.51,164.53,164.51,164.53,1870600014.0
2007-10-03 10:09:00,164.53,164.55,164.52,164.54,1870600014.0
2007-10-03 10:10:00,164.54,164.6,164.53,164.57,1872700002.0
2007-10-03 10:11:00,164.57,164.59,164.56,164.58,1872700002.0
2007-10-03 10:12:00,164.58,164.58,164.55,164.57,1606999992.0
2007-10-03 10:13:00,164.56,164.56,164.54,164.55,1112050004.0
2007-10-03 10:14:00,164.56,164.57,164.55,164.56,1112050004.0
2007-10-03 10:15:00,164.56,164.585,164.56,164.58,1112050004.0
2007-10-03 10:16:00,164.58,164.6,164.58,164.6,423224999.0
2007-10-03 10:17:00,164.6,164.605,164.58,164.6,342499998.0
2007-10-03 10:18:00,164.6,164.61,164.565,164.59,1622650008.0
2007-10-03 10:19:00,164.59,164.62,164.58,164.6,1957399988.0
2007-10-03 10:20:00,164.61,164.63,164.6,164.63,622000006.0
2007-10-03 10:21:00,164.64,164.7,164.64,164.67,622000006.0
2007-10-03 10:22:00,164.66,164.7,164.64,164.7,622000006.0
2007-10-03 10:23:00,164.69,164.71,164.68,164.68,622000006.0
2007-10-03 10:24:00,164.67,164.67,164.64,164.64,622000006.0
2007-10-03 10:25:00,164.65,164.65,164.62,164.63,622000006.0
2007-10-03 10:26:00,164.64,164.66,164.62,164.64,622000006.0
2007-10-03 10:27:00,164.65,164.7,164.64,164.69,622000006.0
2007-10-03 10:28:00,164.69,164.69,164.675,164.69,622000006.0
2007-10-03 10:29:00,164.69,164.69,164.67,164.68,2045599982.0
2007-10-03 10:30:00,164.64,164.65,164.64,164.64,758800000.0
2007-10-03 10:31:00,164.64,164.65,164.62,164.63,626500000.0
2007-10-03 10:32:00,164.62,164.62,164.6,164.61,1020500001.0
2007-10-03 10:33:00,164.61,164.63,164.58,164.58,1538600009.0
2007-10-03 10:34:00,164.58,164.615,164.58,164.615,1103699994.0
2007-10-03 10:35:00,164.61,164.63,164.605,164.615,985099993.0
2007-10-03 10:36:00,164.61,164.66,164.61,164.64,1485799996.0
2007-10-03 10:37:00,164.64,164.65,164.605,164.605,1485799996.0
2007-10-03 10:38:00,164.605,164.65,164.605,164.62,1149700009.0
2007-10-03 10:39:00,164.62,164.63,164.61,164.615,1301400002.0
2007-10-03 10:40:00,164.61,164.61,164.58,164.6,1036699982.0
2007-10-03 10:41:00,164.6,164.6,164.555,164.57,1913899991.0
2007-10-03 10:42:00,164.57,164.57,164.55,164.57,1168300001.0
2007-10-03 10:43:00,164.58,164.58,164.57,164.58,1366399993.0
2007-10-03 10:44:00,164.57,164.59,164.51,164.52,1366399993.0
2007-10-03 10:45:00,164.53,164.54,164.45,164.45,1366399993.0
2007-10-03 10:46:00,164.47,164.47,164.43,164.46,1366399993.0
2007-10-03 10:47:00,164.47,164.53,164.42,164.46,1366399993.0
2007-10-03 10:48:00,164.47,164.47,164.41,164.42,1366399993.0
2007-10-03 10:49:00,164.43,164.46,164.42,164.45,1366399993.0
2007-10-03 10:50:00,164.445,164.455,164.43,164.44,1366399993.0
2007-10-03 10:51:00,164.44,164.44,164.425,164.43,562900003.0
2007-10-03 10:52:00,164.43,164.46,164.43,164.45,1524499995.0
2007-10-03 10:53:00,164.45,164.46,164.4,164.42,2056199995.0
2007-10-03 10:54:00,164.42,164.44,164.41,164.44,1671600001.0
2007-10-03 10:55:00,164.45,164.45,164.42,164.44,1467599990.0
2007-10-03 10:56:00,164.44,164.5,164.44,164.5,1068999989.0
2007-10-03 10:57:00,164.5,164.51,164.495,164.5,544625000.0
2007-10-03 10:58:00,164.5,164.52,164.5,164.52,411399999.0
2007-10-03 10:59:00,164.52,164.52,164.49,164.49,860500002.0
2007-10-03 11:00:00,164.485,164.51,164.485,164.5,775400005.0
2007-10-03 11:01:00,164.5,164.51,164.49,164.49,1153599992.0
2007-10-03 11:02:00,164.485,164.49,164.45,164.485,2052600009.0
2007-10-03 11:03:00,164.48,164.51,164.475,164.49,1398600000.0
2007-10-03 11:04:00,164.49,164.54,164.49,164.54,1526700003.0
2007-10-03 11:05:00,164.54,164.545,164.525,164.54,634800000.0
2007-10-03 11:06:00,164.54,164.54,164.51,164.52,880000001.0
2007-10-03 11:07:00,164.52,164.545,164.52,164.545,564800000.0
2007-10-03 11:08:00,164.545,164.55,164.54,164.55,73600000.0
2007-10-03 11:09:00,164.54,164.56,164.53,164.555,1037499997.0
2007-10-03 11:10:00,164.555,164.58,164.555,164.56,695799998.0
2007-10-03 11:11:00,164.56,164.58,164.56,164.575,357299995.0
2007-10-03 11:12:00,164.575,164.59,164.57,164.57,530599999.0
2007-10-03 11:13:00,164.56,164.62,164.56,164.58,1344199995.0
2007-10-03 11:14:00,164.59,164.61,164.575,164.6,1344199995.0
2007-10-03 11:15:00,164.6,164.6,164.575,164.575,498899997.0
2007-10-03 11:16:00,164.575,164.58,164.565,164.57,771100002.0
2007-10-03 11:17:00,164.57,164.57,164.555,164.56,686299998.0
2007-10-03 11:18:00,164.56,164.57,164.52,164.55,1552999998.0
2007-10-03 11:19:00,164.55,164.6,164.54,164.59,2106700017.0
2007-10-03 11:20:00,164.59,164.6,164.58,164.58,1256199998.0
2007-10-03 11:21:00,164.58,164.59,164.565,164.57,1608199996.0
2007-10-03 11:22:00,164.57,164.6,164.57,164.58,1994100000.0
2007-10-03 11:23:00,164.58,164.6,164.58,164.59,1687399996.0
2007-10-03 11:24:00,164.59,164.59,164.57,164.57,1370500002.0
2007-10-03 11:25:00,164.58,164.61,164.58,164.6,900299997.0
2007-10-03 11:26:00,164.6,164.61,164.59,164.6,2037000003.0
2007-10-03 11:27:00,164.6,164.6,164.59,164.6,591600005.0
2007-10-03 11:28:00,164.6,164.63,164.6,164.615,1048600001.0
2007-10-03 11:29:00,164.61,164.63,164.58,164.63,1257800003.0
2007-10-03 11:30:00,164.625,164.64,164.56,164.57,1257800003.0
2007-10-03 11:31:00,164.57,164.6,164.545,164.58,1751199997.0
2007-10-03 11:32:00,164.58,164.59,164.57,164.58,957600002.0
2007-10-03 11:33:00,164.585,164.59,164.58,164.585,178500003.0
2007-10-03 11:34:00,164.59,164.6,164.575,164.59,1447699994.0
2007-10-03 11:35:00,164.6,164.61,164.54,164.58,1328900001.0
2007-10-03 11:36:00,164.58,164.6,164.575,164.59,1328900001.0
2007-10-03 11:37:00,164.59,164.62,164.58,164.62,419900006.0
2007-10-03 11:38:00,164.62,164.63,164.605,164.62,419900006.0
2007-10-03 11:39:00,164.63,164.64,164.62,164.64,1465700019.0
2007-10-03 11:40:00,164.64,164.665,164.625,164.66,1465700019.0
2007-10-03 11:41:00,164.655,164.67,164.645,164.67,1194299984.0
2007-10-03 11:42:00,164.67,164.685,164.66,164.68,1292200013.0
2007-10-03 11:43:00,164.675,164.69,164.67,164.68,820799997.0
2007-10-03 11:44:00,164.68,164.7,164.67,164.69,485299998.0
2007-10-03 11:45:00,164.685,164.7,164.685,164.69,485299998.0
2007-10-03 11:46:00,164.69,164.69,164.67,164.67,450799998.0
2007-10-03 11:47:00,164.67,164.685,164.65,164.665,991199997.0
2007-10-03 11:48:00,164.665,164.69,164.665,164.68,1104800001.0
2007-10-03 11:49:00,164.68,164.68,164.665,164.67,818399985.0
2007-10-03 11:50:00,164.67,164.69,164.665,164.675,1148000000.0
2007-10-03 11:51:00,164.675,164.75,164.675,164.74,1681000004.0
2007-10-03 11:52:00,164.74,164.74,164.715,164.74,948900003.0
2007-10-03 11:53:00,164.74,164.75,164.73,164.74,1040299992.0
2007-10-03 11:54:00,164.74,164.78,164.73,164.775,1234300005.0
2007-10-03 11:55:00,164.775,164.785,164.77,164.78,608699998.0
2007-10-03 11:56:00,164.78,164.78,164.74,164.75,793900006.0
2007-10-03 11:57:00,164.75,164.77,164.74,164.75,1514400008.0
2007-10-03 11:58:00,164.75,164.76,164.735,164.75,1339399993.0
2007-10-03 11:59:00,164.75,164.75,164.74,164.75,884400009.0
2007-10-03 12:00:00,164.75,164.76,164.74,164.74,2094600005.0
2007-10-03 12:01:00,164.74,164.74,164.73,164.73,739800000.0
2007-10-03 12:02:00,164.73,164.755,164.725,164.725,760499996.0
2007-10-03 12:03:00,164.735,164.76,164.725,164.75,1265800002.0
2007-10-03 12:04:00,164.75,164.755,164.735,164.745,720600002.0
2007-10-03 12:05:00,164.745,164.745,164.73,164.73,132300000.0
2007-10-03 12:06:00,164.73,164.75,164.71,164.73,1618399994.0
2007-10-03 12:07:00,164.73,164.73,164.72,164.72,855799990.0
2007-10-03 12:08:00,164.72,164.73,164.71,164.71,1157000008.0
2007-10-03 12:09:00,164.71,164.72,164.695,164.7,2048299988.0
2007-10-03 12:10:00,164.7,164.72,164.7,164.71,777999999.0
2007-10-03 12:11:00,164.71,164.74,164.695,164.73,1822100009.0
2007-10-03 12:12:00,164.73,164.78,164.73,164.775,1936200008.0
2007-10-03 12:13:00,164.775,164.79,164.755,164.755,1389900001.0
2007-10-03 12:14:00,164.76,164.81,164.75,164.81,1768799994.0
2007-10-03 12:15:00,164.81,164.84,164.81,164.83,1690099994.0
2007-10-03 12:16:00,164.84,164.84,164.8,164.8,1649700011.0
2007-10-03 12:17:00,164.79,164.82,164.77,164.81,787400010.0
2007-10-03 12:18:00,164.81,164.81,164.79,164.8,787400010.0
2007-10-03 12:19:00,164.81,164.84,164.8,164.83,1930000002.0
2007-10-03 12:20:00,164.84,164.84,164.77,164.78,1930000002.0
2007-10-03 12:21:00,164.78,164.79,164.76,164.77,931399999.0
2007-10-03 12:22:00,164.76,164.78,164.74,164.74,1938200009.0
2007-10-03 12:23:00,164.75,164.77,164.745,164.75,1938200009.0
2007-10-03 12:24:00,164.74,164.78,164.74,164.74,1419700000.0
2007-10-03 12:25:00,164.74,164.75,164.735,164.75,1419700000.0
2007-10-03 12:26:00,164.74,164.82,164.73,164.81,879500004.0
2007-10-03 12:27:00,164.81,164.82,164.75,164.75,879500004.0
2007-10-03 12:28:00,164.75,164.77,164.725,164.77,1386549997.0
2007-10-03 12:29:00,164.77,164.795,164.765,164.775,1030300002.0
2007-10-03 12:30:00,164.775,164.795,164.77,164.785,983600005.0
2007-10-03 12:31:00,164.785,164.79,164.77,164.77,1590400001.0
2007-10-03 12:32:00,164.77,164.78,164.755,164.755,1363500005.0
2007-10-03 12:33:00,164.75,164.77,164.75,164.76,1398700006.0
2007-10-03 12:34:00,164.765,164.82,164.755,164.805,1398700006.0
2007-10-03 12:35:00,164.805,164.82,164.8,164.81,506400000.0
2007-10-03 12:36:00,164.805,164.81,164.785,164.79,801100000.0
2007-10-03 12:37:00,164.8,164.81,164.75,164.77,958399996.0
2007-10-03 12:38:00,164.78,164.78,164.76,164.77,958399996.0
2007-10-03 12:39:00,164.77,164.77,164.745,164.75,971200001.0
2007-10-03 12:40:00,164.75,164.76,164.74,164.74,688400000.0
2007-10-03 12:41:00,164.74,164.74,164.72,164.74,932800003.0
2007-10-03 12:42:00,164.74,164.76,164.73,164.74,1270399996.0
2007-10-03 12:43:00,164.74,164.77,164.74,164.77,1322500009.0
2007-10-03 12:44:00,164.78,164.78,164.74,164.74,1116899997.0
2007-10-03 12:45:00,164.735,164.76,164.725,164.76,1116899997.0
2007-10-03 12:46:00,164.76,164.77,164.76,164.77,391699993.0
2007-10-03 12:47:00,164.77,164.79,164.75,164.79,1015800000.0
2007-10-03 12:48:00,164.79,164.84,164.79,164.815,1693399983.0
2007-10-03 12:49:00,164.815,164.84,164.81,164.84,1660000000.0
2007-10-03 12:50:00,164.84,164.85,164.785,164.785,792199999.0
2007-10-03 12:51:00,164.785,164.81,164.785,164.795,1223700001.0
2007-10-03 12:52:00,164.8,164.84,164.795,164.82,1404700001.0
2007-10-03 12:53:00,164.825,164.825,164.8,164.805,1047199990.0
2007-10-03 12:54:00,164.81,164.82,164.81,164.815,360600002.0
2007-10-03 12:55:00,164.81,164.81,164.8,164.8,377700000.0
2007-10-03 12:56:00,164.8,164.84,164.795,164.825,1118899992.0
2007-10-03 12:57:00,164.83,164.835,164.8,164.825,1922199985.0
2007-10-03 12:58:00,164.825,164.84,164.81,164.81,1850799978.0
2007-10-03 12:59:00,164.81,164.84,164.81,164.835,357699999.0
2007-10-03 13:00:00,164.835,164.835,164.78,164.79,1398399997.0
2007-10-03 13:01:00,164.79,164.795,164.75,164.76,824300000.0
2007-10-03 13:02:00,164.76,164.81,164.75,164.805,1496099990.0
2007-10-03 13:03:00,164.805,164.805,164.77,164.775,1013400004.0
2007-10-03 13:04:00,164.775,164.785,164.775,164.775,378400000.0
2007-10-03 13:05:00,164.78,164.8,164.78,164.79,546999998.0
2007-10-03 13:06:00,164.785,164.805,164.765,164.77,955000002.0
2007-10-03 13:07:00,164.77,164.775,164.745,164.765,1176700000.0
2007-10-03 13:08:00,164.77,164.78,164.745,164.78,630599998.0
2007-10-03 13:09:00,164.78,164.82,164.77,164.805,942800001.0
2007-10-03 13:10:00,164.8,164.825,164.8,164.81,569199987.0
2007-10-03 13:11:00,164.81,164.83,164.81,164.83,452899999.0
2007-10-03 13:12:00,164.83,164.845,164.82,164.84,805799998.0
2007-10-03 13:13:00,164.84,164.84,164.825,164.83,156200001.0
2007-10-03 13:14:00,164.83,164.85,164.825,164.85,256800000.0
2007-10-03 13:15:00,164.84,164.85,164.83,164.835,652600001.0
2007-10-03 13:16:00,164.84,164.86,164.835,164.86,438525004.0
2007-10-03 13:17:00,164.85,164.86,164.85,164.85,250025000.0
2007-10-03 13:18:00,164.85,164.855,164.845,164.845,297850000.0
2007-10-03 13:19:00,164.845,164.87,164.84,164.855,459350000.0
2007-10-03 13:20:00,164.86,164.87,164.855,164.86,285974999.0
2007-10-03 13:21:00,164.865,164.88,164.855,164.87,157050001.0
2007-10-03 13:22:00,164.86,164.88,164.85,164.87,312599997.0
2007-10-03 13:23:00,164.87,164.895,164.865,164.88,836199997.0
2007-10-03 13:24:00,164.88,164.885,164.865,164.87,638399998.0
2007-10-03 13:25:00,164.87,164.87,164.845,164.865,742500001.0
2007-10-03 13:26:00,164.865,164.87,164.865,164.87,27300000.0
2007-10-03 13:27:00,164.87,164.88,164.845,164.845,189500003.0
2007-10-03 13:28:00,164.84,164.86,164.84,164.84,36275000.0
2007-10-03 13:29:00,164.84,164.85,164.83,164.84,386550000.0
2007-10-03 13:30:00,164.845,164.85,164.785,164.785,433475001.0
2007-10-03 13:31:00,164.785,164.835,164.77,164.835,1102100009.0
2007-10-03 13:32:00,164.835,164.84,164.815,164.815,942099993.0
2007-10-03 13:33:00,164.815,164.825,164.81,164.815,740299993.0
2007-10-03 13:34:00,164.815,164.835,164.815,164.83,692500000.0
2007-10-03 13:35:00,164.825,164.835,164.81,164.825,404399999.0
2007-10-03 13:36:00,164.825,164.86,164.825,164.84,344799998.0
2007-10-03 13:37:00,164.845,164.845,164.815,164.82,304400001.0
2007-10-03 13:38:00,164.83,164.84,164.825,164.835,470000000.0
2007-10-03 13:39:00,164.835,164.84,164.82,164.84,746800003.0
2007-10-03 13:40:00,164.85,164.88,164.84,164.87,1644100005.0
2007-10-03 13:41:00,164.88,164.9,164.86,164.895,1644100005.0
2007-10-03 13:42:00,164.895,164.94,164.89,164.935,1054174995.0
2007-10-03 13:43:00,164.935,164.935,164.895,164.905,1087099997.0
2007-10-03 13:44:00,164.905,164.915,164.87,164.87,709100004.0
2007-10-03 13:45:00,164.87,164.875,164.85,164.85,543899999.0
2007-10-03 13:46:00,164.845,164.895,164.845,164.88,1096299997.0
2007-10-03 13:47:00,164.88,164.89,164.86,164.885,946299997.0
2007-10-03 13:48:00,164.885,164.915,164.845,164.91,1400699995.0
2007-10-03 13:49:00,164.91,164.94,164.91,164.91,876599999.0
2007-10-03 13:50:00,164.91,164.92,164.88,164.895,991199990.0
2007-10-03 13:51:00,164.895,164.9,164.85,164.86,1037500008.0
2007-10-03 13:52:00,164.865,164.89,164.855,164.88,1511400003.0
2007-10-03 13:53:00,164.88,164.89,164.875,164.89,467199999.0
2007-10-03 13:54:00,164.89,164.89,164.875,164.88,1097699988.0
2007-10-03 13:55:00,164.875,164.885,164.875,164.88,727799994.0
2007-10-03 13:56:00,164.88,164.89,164.88,164.89,224800002.0
2007-10-03 13:57:00,164.89,164.89,164.855,164.855,251200001.0
2007-10-03 13:58:00,164.855,164.855,164.835,164.84,852199985.0
2007-10-03 13:59:00,164.845,164.88,164.84,164.875,1010099995.0
2007-10-03 14:00:00,164.88,164.885,164.85,164.855,773299994.0
2007-10-03 14:01:00,164.855,164.86,164.835,164.85,1013410004.0
2007-10-03 14:02:00,164.855,164.865,164.85,164.865,343600000.0
2007-10-03 14:03:00,164.865,164.89,164.865,164.885,639500000.0
2007-10-03 14:04:00,164.885,164.885,164.86,164.86,697935002.0
2007-10-03 14:05:00,164.86,164.88,164.85,164.865,647945004.0
2007-10-03 14:06:00,164.865,164.875,164.85,164.85,158690000.0
2007-10-03 14:07:00,164.85,164.875,164.85,164.865,976300000.0
2007-10-03 14:08:00,164.865,164.875,164.855,164.86,388499999.0
2007-10-03 14:09:00,164.86,164.87,164.85,164.865,690199997.0
2007-10-03 14:10:00,164.865,164.875,164.855,164.87,1101100000.0
2007-10-03 14:11:00,164.87,164.875,164.855,164.86,603800010.0
2007-10-03 14:12:00,164.86,164.88,164.86,164.865,477300005.0
2007-10-03 14:13:00,164.865,164.89,164.85,164.85,617800000.0
2007-10-03 14:14:00,164.855,164.855,164.81,164.84,605799999.0
2007-10-03 14:15:00,164.83,164.89,164.83,164.875,1314399996.0
2007-10-03 14:16:00,164.87,164.91,164.865,164.89,848200001.0
2007-10-03 14:17:00,164.89,164.92,164.88,164.9,746600001.0
2007-10-03 14:18:00,164.895,164.915,164.88,164.88,1394100006.0
2007-10-03 14:19:00,164.88,164.92,164.88,164.92,968700002.0
2007-10-03 14:20:00,164.92,164.94,164.895,164.94,1366100005.0
2007-10-03 14:21:00,164.94,164.94,164.885,164.89,1169000000.0
2007-10-03 14:22:00,164.89,164.91,164.885,164.89,1744599990.0
2007-10-03 14:23:00,164.89,164.89,164.87,164.875,767599993.0
2007-10-03 14:24:00,164.875,164.89,164.87,164.88,956999998.0
2007-10-03 14:25:00,164.88,164.895,164.875,164.89,663700006.0
2007-10-03 14:26:00,164.89,164.895,164.875,164.88,1038900000.0
2007-10-03 14:27:00,164.88,164.885,164.865,164.875,569000002.0
2007-10-03 14:28:00,164.88,164.91,164.875,164.91,989599997.0
2007-10-03 14:29:00,164.91,164.93,164.88,164.89,1031699997.0
2007-10-03 14:30:00,164.89,164.92,164.86,164.86,1480899998.0
2007-10-03 14:31:00,164.86,164.89,164.86,164.89,845400001.0
2007-10-03 14:32:00,164.89,164.89,164.87,164.89,758600000.0
2007-10-03 14:33:00,164.89,164.9,164.89,164.9,1776799992.0
2007-10-03 14:34:00,164.9,164.9,164.855,164.87,1179999989.0
2007-10-03 14:35:00,164.87,164.87,164.845,164.85,858099995.0
2007-10-03 14:36:00,164.85,164.86,164.85,164.85,997300005.0
2007-10-03 14:37:00,164.85,164.88,164.845,164.86,935699998.0
2007-10-03 14:38:00,164.86,164.92,164.86,164.9,1858599999.0
2007-10-03 14:39:00,164.9,164.92,164.89,164.91,1662599994.0
2007-10-03 14:40:00,164.91,164.94,164.895,164.94,963800004.0
2007-10-03 14:41:00,164.94,164.97,164.94,164.96,1490900003.0
2007-10-03 14:42:00,164.96,164.98,164.95,164.95,970800000.0
2007-10-03 14:43:00,164.94,164.99,164.94,164.96,1912800001.0
2007-10-03 14:44:00,164.955,164.98,164.945,164.945,1912800001.0
2007-10-03 14:45:00,164.95,164.97,164.935,164.955,2021500006.0
2007-10-03 14:46:00,164.97,165.03,164.97,165.03,1874399995.0
2007-10-03 14:47:00,165.05,165.05,165.005,165.02,1874399995.0
2007-10-03 14:48:00,165.02,165.05,165.01,165.05,1878899996.0
2007-10-03 14:49:00,165.06,165.14,165.06,165.14,1878899996.0
2007-10-03 14:50:00,165.13,165.18,165.13,165.15,1878899996.0
2007-10-03 14:51:00,165.15,165.185,165.14,165.17,1878899996.0
2007-10-03 14:52:00,165.17,165.17,165.14,165.16,1619100006.0
2007-10-03 14:53:00,165.17,165.18,165.15,165.17,1584400005.0
2007-10-03 14:54:00,165.17,165.17,165.11,165.14,1069100001.0
2007-10-03 14:55:00,165.15,165.16,165.13,165.15,1617299999.0
2007-10-03 14:56:00,165.135,165.17,165.135,165.16,1617299999.0
2007-10-03 14:57:00,165.16,165.165,165.14,165.16,1911349992.0
2007-10-03 14:58:00,165.16,165.18,165.12,165.15,1977199991.0
2007-10-03 14:59:00,165.15,165.15,165.095,165.115,1498699989.0
2007-10-03 15:00:00,165.12,165.13,165.1,165.13,675800000.0
2007-10-03 15:01:00,165.14,165.16,165.13,165.14,675800000.0
2007-10-03 15:02:00,165.14,165.15,165.115,165.125,1523999996.0
2007-10-03 15:03:00,165.125,165.14,165.115,165.125,2127199986.0
2007-10-03 15:04:00,165.13,165.14,165.115,165.115,1248600003.0
2007-10-03 15:05:00,165.115,165.12,165.105,165.12,559199997.0
2007-10-03 15:06:00,165.12,165.14,165.115,165.13,1184800001.0
2007-10-03 15:07:00,165.13,165.13,165.1,165.105,1214325000.0
2007-10-03 15:08:00,165.08,165.08,165.06,165.06,984599991.0
2007-10-03 15:09:00,165.06,165.1,165.04,165.1,1666899991.0
2007-10-03 15:10:00,165.095,165.1,165.075,165.08,1181500005.0
2007-10-03 15:11:00,165.08,165.1,165.08,165.09,1079660008.0
2007-10-03 15:12:00,165.09,165.105,165.08,165.1,803754996.0
2007-10-03 15:13:00,165.1,165.11,165.085,165.09,1517900000.0
2007-10-03 15:14:00,165.09,165.1,165.08,165.09,533450002.0
2007-10-03 15:15:00,165.09,165.1,165.075,165.08,254800000.0
2007-10-03 15:16:00,165.08,165.09,165.07,165.07,1083000001.0
2007-10-03 15:17:00,165.07,165.07,165.06,165.06,893099999.0
2007-10-03 15:18:00,165.06,165.08,165.06,165.08,1911700002.0
2007-10-03 15:19:00,165.08,165.08,165.05,165.05,2018499989.0
2007-10-03 15:20:00,165.05,165.06,165.025,165.03,1080399999.0
2007-10-03 15:21:00,165.03,165.04,164.995,165.04,1433350004.0
2007-10-03 15:22:00,165.04,165.08,165.01,165.08,2062549995.0
2007-10-03 15:23:00,165.08,165.08,165.055,165.07,2062549995.0
2007-10-03 15:24:00,165.06,165.08,165.06,165.08,1169599995.0
2007-10-03 15:25:00,165.07,165.09,165.04,165.07,1169599995.0
2007-10-03 15:26:00,165.07,165.07,165.03,165.05,1169599995.0
2007-10-03 15:27:00,165.06,165.13,165.05,165.13,485600000.0
2007-10-03 15:28:00,165.14,165.15,165.1,165.11,485600000.0
2007-10-03 15:29:00,165.105,165.105,165.09,165.09,485600000.0
2007-10-03 15:30:00,165.09,165.115,165.075,165.11,1735800001.0
2007-10-03 15:31:00,165.11,165.11,165.08,165.1,1855099992.0
2007-10-03 15:32:00,165.1,165.11,165.095,165.1,1275250016.0
2007-10-03 15:33:00,165.105,165.12,165.095,165.105,926100002.0
2007-10-03 15:34:00,165.105,165.11,165.08,165.1,1435000007.0
2007-10-03 15:35:00,165.1,165.1,165.09,165.09,398799994.0
2007-10-03 15:36:00,165.1,165.13,165.09,165.12,873700002.0
2007-10-03 15:37:00,165.12,165.13,165.11,165.13,614500000.0
2007-10-03 15:38:00,165.13,165.13,165.12,165.125,459100000.0
2007-10-03 15:39:00,165.125,165.13,165.08,165.08,1115025004.0
2007-10-03 15:40:00,165.08,165.09,165.07,165.09,1285899996.0
2007-10-03 15:41:00,165.08,165.09,165.08,165.09,1285899996.0
2007-10-03 15:42:00,165.09,165.09,165.07,165.08,493900001.0
2007-10-03 15:43:00,165.08,165.08,165.045,165.06,1050525000.0
2007-10-03 15:44:00,165.06,165.06,165.035,165.04,2038400001.0
2007-10-03 15:45:00,165.02,165.06,165.02,165.06,1271299999.0
2007-10-03 15:46:00,165.065,165.07,165.045,165.06,1271299999.0
2007-10-03 15:47:00,165.06,165.065,165.035,165.05,1815699996.0
2007-10-03 15:48:00,165.05,165.05,165.015,165.025,1944200001.0
2007-10-03 15:49:00,165.03,165.06,165.005,165.04,1110200000.0
2007-10-03 15:50:00,165.04,165.05,165.01,165.02,1474699999.0
2007-10-03 15:51:00,165.02,165.05,165.02,165.035,1057900003.0
2007-10-03 15:52:00,165.04,165.06,165.03,165.06,1171199994.0
2007-10-03 15:53:00,165.06,165.06,165.04,165.06,483000002.0
2007-10-03 15:54:00,165.06,165.07,165.04,165.05,974199998.0
2007-10-03 15:55:00,165.05,165.08,165.05,165.08,887300001.0
2007-10-03 15:56:00,165.075,165.08,165.05,165.05,1124899987.0
2007-10-03 15:57:00,165.04,165.05,165.04,165.04,1500499994.0
2007-10-03 15:58:00,165.04,165.05,165.02,165.03,1500499994.0
2007-10-03 15:59:00,165.03,165.07,165.015,165.055,985200004.0
2007-10-03 16:00:00,165.05,165.07,165.02,165.03,2102849999.0
2007-10-03 16:01:00,165.03,165.05,165.005,165.03,2013399996.0
2007-10-03 16:02:00,165.03,165.09,165.03,165.09,2050599991.0
2007-10-03 16:03:00,165.09,165.13,165.09,165.105,2050599991.0
2007-10-03 16:04:00,165.105,165.105,165.04,165.07,1713599998.0
2007-10-03 16:05:00,165.07,165.1,165.055,165.08,1684299982.0
2007-10-03 16:06:00,165.075,165.14,165.075,165.11,1843999997.0
2007-10-03 16:07:00,165.11,165.15,165.11,165.12,1269250002.0
2007-10-03 16:08:00,165.12,165.17,165.1,165.17,1314099999.0
2007-10-03 16:09:00,165.17,165.17,165.13,165.15,1314099999.0
2007-10-03 16:10:00,165.15,165.2,165.15,165.19,1239449998.0
2007-10-03 16:11:00,165.18,165.2,165.14,165.19,1472649995.0
2007-10-03 16:12:00,165.185,165.23,165.18,165.23,1472649995.0
2007-10-03 16:13:00,165.225,165.245,165.215,165.215,918325003.0
2007-10-03 16:14:00,165.22,165.31,165.22,165.31,1669599988.0
2007-10-03 16:15:00,165.3,165.3,165.24,165.25,1666000010.0
2007-10-03 16:16:00,165.26,165.26,165.2,165.23,1666000010.0
2007-10-03 16:17:00,165.24,165.24,165.16,165.16,1666000010.0
2007-10-03 16:18:00,165.17,165.2,165.14,165.16,1666000010.0
2007-10-03 16:19:00,165.16,165.18,165.125,165.18,1666000010.0
2007-10-03 16:20:00,165.17,165.19,165.15,165.17,1085850004.0
2007-10-03 16:21:00,165.17,165.19,165.16,165.175,1085850004.0
2007-10-03 16:22:00,165.175,165.23,165.165,165.23,1396500001.0
2007-10-03 16:23:00,165.24,165.28,165.24,165.255,1900800000.0
2007-10-03 16:24:00,165.255,165.265,165.185,165.185,2056274999.0
2007-10-03 16:25:00,165.185,165.22,165.175,165.175,1073999999.0
2007-10-03 16:26:00,165.175,165.185,165.16,165.17,1797899998.0
2007-10-03 16:27:00,165.17,165.2,165.135,165.2,1812500003.0
2007-10-03 16:28:00,165.2,165.2,165.17,165.175,1170500000.0
2007-10-03 16:29:00,165.175,165.19,165.16,165.19,899100000.0
2007-10-03 16:30:00,165.19,165.19,165.17,165.17,1177300002.0
2007-10-03 16:31:00,165.17,165.18,165.135,165.15,1451700004.0
2007-10-03 16:32:00,165.15,165.155,165.13,165.14,1593200000.0
2007-10-03 16:33:00,165.14,165.16,165.125,165.145,1413800007.0
2007-10-03 16:34:00,165.145,165.16,165.12,165.14,2086599990.0
2007-10-03 16:35:00,165.14,165.15,165.125,165.13,791199998.0
2007-10-03 16:36:00,165.13,165.14,165.1,165.11,2011100007.0
2007-10-03 16:37:00,165.105,165.14,165.105,165.13,1206999997.0
2007-10-03 16:38:00,165.13,165.14,165.1,165.1,1284900001.0
2007-10-03 16:39:00,165.1,165.12,165.09,165.1,1684400001.0
2007-10-03 16:40:00,165.1,165.135,165.08,165.08,1328400000.0
2007-10-03 16:41:00,165.08,165.085,165.01,165.02,1401699990.0
2007-10-03 16:42:00,165.02,165.02,164.975,164.975,973599997.0
2007-10-03 16:43:00,164.975,165.03,164.975,165.0,1763400000.0
2007-10-03 16:44:00,165.0,165.06,164.99,165.04,1395000001.0
2007-10-03 16:45:00,165.04,165.055,165.025,165.05,1789899996.0
2007-10-03 16:46:00,165.05,165.07,165.02,165.04,1404999997.0
2007-10-03 16:47:00,165.04,165.05,165.0,165.0,1134300008.0
2007-10-03 16:48:00,165.0,165.02,164.99,165.02,1817100002.0
2007-10-03 16:49:00,165.02,165.05,165.0,165.04,1501199997.0
2007-10-03 16:50:00,165.04,165.07,165.035,165.06,1381200002.0
2007-10-03 16:51:00,165.07,165.12,165.06,165.1,1685200008.0
2007-10-03 16:52:00,165.105,165.11,165.055,165.06,1685200008.0
2007-10-03 16:53:00,165.07,165.09,165.05,165.05,2009399993.0
2007-10-03 16:54:00,165.06,165.1,165.05,165.1,2009399993.0
2007-10-03 16:55:00,165.095,165.11,165.08,165.1,2009399993.0
2007-10-03 16:56:00,165.1,165.13,165.09,165.09,1510699999.0
2007-10-03 16:57:00,165.09,165.13,165.09,165.13,901899995.0
2007-10-03 16:58:00,165.13,165.16,165.125,165.14,1393799995.0
2007-10-03 16:59:00,165.14,165.15,165.105,165.14,1268399996.0
2007-10-03 17:00:00,165.135,165.16,165.125,165.13,1981299997.0
2007-10-03 17:01:00,165.125,165.13,165.08,165.08,1012000002.0
2007-10-03 17:02:00,165.08,165.11,165.08,165.08,2146099983.0
2007-10-03 17:03:00,165.08,165.09,165.06,165.08,1390000006.0
2007-10-03 17:04:00,165.08,165.095,165.065,165.09,1819799995.0
2007-10-03 17:05:00,165.09,165.105,165.075,165.095,946399996.0
2007-10-03 17:06:00,165.1,165.14,165.08,165.14,1615700002.0
2007-10-03 17:07:00,165.135,165.14,165.085,165.085,2128600016.0
2007-10-03 17:08:00,165.09,165.095,165.065,165.09,1747299997.0
2007-10-03 17:09:00,165.09,165.11,165.085,165.11,565800002.0
2007-10-03 17:10:00,165.11,165.125,165.11,165.12,1142399996.0
2007-10-03 17:11:00,165.12,165.12,165.1,165.1,791900003.0
2007-10-03 17:12:00,165.1,165.12,165.09,165.1,979299996.0
2007-10-03 17:13:00,165.1,165.155,165.1,165.13,1642199993.0
2007-10-03 17:14:00,165.13,165.15,165.125,165.15,1464799996.0
2007-10-03 17:15:00,165.15,165.18,165.15,165.18,913900001.0
2007-10-03 17:16:00,165.18,165.18,165.15,165.17,1214000004.0
2007-10-03 17:17:00,165.16,165.16,165.11,165.13,828399996.0
2007-10-03 17:18:00,165.14,165.14,165.125,165.135,828399996.0
2007-10-03 17:19:00,165.14,165.17,165.135,165.17,1124099998.0
2007-10-03 17:20:00,165.15,165.16,165.13,165.14,1659299999.0
2007-10-03 17:21:00,165.13,165.13,165.1,165.11,1659299999.0
2007-10-03 17:22:00,165.11,165.14,165.105,165.14,1659299999.0
2007-10-03 17:23:00,165.14,165.14,165.1,165.1,1194699997.0
2007-10-03 17:24:00,165.09,165.1,165.07,165.08,1189299995.0
2007-10-03 17:25:00,165.07,165.1,165.07,165.08,1189299995.0
2007-10-03 17:26:00,165.085,165.09,165.075,165.09,1189299995.0
2007-10-03 17:27:00,165.09,165.09,165.065,165.07,1037150000.0
2007-10-03 17:28:00,165.07,165.08,165.01,165.08,2117999997.0
2007-10-03 17:29:00,165.08,165.1,165.05,165.07,1698100007.0
2007-10-03 17:30:00,165.07,165.09,165.06,165.06,1197600004.0
2007-10-03 17:31:00,165.07,165.1,165.065,165.08,994699996.0
2007-10-03 17:32:00,165.08,165.11,165.08,165.1,1932300024.0
2007-10-03 17:33:00,165.11,165.15,165.11,165.125,1384900006.0
2007-10-03 17:34:00,165.13,165.15,165.125,165.14,943800001.0
2007-10-03 17:35:00,165.14,165.16,165.13,165.14,1161299996.0
2007-10-03 17:36:00,165.14,165.14,165.1,165.1,882200000.0
2007-10-03 17:37:00,165.1,165.13,165.05,165.06,2139599979.0
2007-10-03 17:38:00,165.05,165.1,165.05,165.08,1880399998.0
2007-10-03 17:39:00,165.075,165.09,165.065,165.085,1256500006.0
2007-10-03 17:40:00,165.085,165.145,165.085,165.12,1740300002.0
2007-10-03 17:41:00,165.1,165.12,165.09,165.09,1679600000.0
2007-10-03 17:42:00,165.08,165.09,165.0,165.01,1679600000.0
2007-10-03 17:43:00,165.02,165.03,165.0,165.0,1679600000.0
2007-10-03 17:44:00,165.01,165.05,165.005,165.04,1679600000.0
2007-10-03 17:45:00,165.045,165.05,165.02,165.03,1864900005.0
2007-10-03 17:46:00,165.03,165.06,165.03,165.04,1630700004.0
2007-10-03 17:47:00,165.03,165.05,165.03,165.03,1531500002.0
2007-10-03 17:48:00,165.03,165.03,164.985,165.005,1531500002.0
2007-10-03 17:49:00,165.0,165.05,164.995,165.04,1679400010.0
2007-10-03 17:50:00,165.04,165.05,165.015,165.015,1766800005.0
2007-10-03 17:51:00,165.015,165.03,165.0,165.025,895900003.0
2007-10-03 17:52:00,165.03,165.04,165.01,165.02,597199996.0
2007-10-03 17:53:00,165.02,165.02,164.98,164.995,947200003.0
2007-10-03 17:54:00,164.995,165.0,164.975,164.995,877700007.0
2007-10-03 17:55:00,164.995,165.02,164.995,165.01,870400003.0
2007-10-03 17:56:00,165.02,165.04,165.01,165.01,1891200004.0
2007-10-03 17:57:00,165.01,165.05,165.01,165.03,1559399992.0
2007-10-03 17:58:00,165.03,165.04,165.02,165.02,1312300004.0
2007-10-03 17:59:00,165.02,165.02,164.995,165.0,1881799992.0
2007-10-03 18:00:00,165.0,165.01,164.995,164.995,820600006.0
2007-10-03 18:01:00,164.995,165.02,164.99,165.0,985300001.0
2007-10-03 18:02:00,165.0,165.0,164.965,164.98,615799994.0
2007-10-03 18:03:00,164.98,164.99,164.97,164.98,913700004.0
2007-10-03 18:04:00,164.98,165.0,164.965,164.975,875900004.0
2007-10-03 18:05:00,164.98,164.98,164.9,164.9,1308700002.0
2007-10-03 18:06:00,164.9,164.95,164.9,164.91,1431099990.0
2007-10-03 18:07:00,164.92,164.93,164.89,164.9,1431099990.0
2007-10-03 18:08:00,164.9,164.9,164.855,164.87,904899994.0
2007-10-03 18:09:00,164.87,164.89,164.85,164.85,1183399995.0
2007-10-03 18:10:00,164.85,164.85,164.82,164.83,796699997.0
2007-10-03 18:11:00,164.83,164.84,164.815,164.82,1656299999.0
2007-10-03 18:12:00,164.82,164.86,164.805,164.82,1512049992.0
2007-10-03 18:13:00,164.82,164.82,164.78,164.785,833299998.0
2007-10-03 18:14:00,164.78,164.8,164.76,164.78,991800001.0
2007-10-03 18:15:00,164.785,164.79,164.76,164.79,1726299998.0
2007-10-03 18:16:00,164.79,164.82,164.78,164.81,543200000.0
2007-10-03 18:17:00,164.81,164.82,164.8,164.8,982499996.0
2007-10-03 18:18:00,164.8,164.8,164.78,164.78,1241699992.0
2007-10-03 18:19:00,164.78,164.79,164.73,164.76,780050002.0
2007-10-03 18:20:00,164.76,164.76,164.74,164.745,1066800001.0
2007-10-03 18:21:00,164.75,164.77,164.735,164.77,971700000.0
2007-10-03 18:22:00,164.77,164.77,164.71,164.71,1253199991.0
2007-10-03 18:23:00,164.72,164.72,164.69,164.695,517900001.0
2007-10-03 18:24:00,164.695,164.695,164.64,164.68,1344800001.0
2007-10-03 18:25:00,164.68,164.68,164.635,164.66,1758800000.0
2007-10-03 18:26:00,164.66,164.67,164.63,164.65,704500000.0
2007-10-03 18:27:00,164.65,164.68,164.65,164.665,695900000.0
2007-10-03 18:28:00,164.665,164.69,164.65,164.68,916699998.0
2007-10-03 18:29:00,164.675,164.7,164.67,164.67,812300000.0
2007-10-03 18:30:00,164.67,164.69,164.655,164.67,986700001.0
2007-10-03 18:31:00,164.67,164.68,164.66,164.675,1105699999.0
2007-10-03 18:32:00,164.67,164.685,164.66,164.685,864899994.0
2007-10-03 18:33:00,164.69,164.71,164.685,164.705,1119050003.0
2007-10-03 18:34:00,164.71,164.73,164.71,164.72,370799999.0
2007-10-03 18:35:00,164.72,164.75,164.715,164.73,1403700004.0
2007-10-03 18:36:00,164.73,164.74,164.71,164.73,881199999.0
2007-10-03 18:37:00,164.73,164.74,164.72,164.74,396599999.0
2007-10-03 18:38:00,164.74,164.74,164.725,164.73,260800000.0
2007-10-03 18:39:00,164.73,164.75,164.72,164.74,1041099992.0
2007-10-03 18:40:00,164.74,164.74,164.655,164.685,1380999997.0
2007-10-03 18:41:00,164.69,164.69,164.65,164.65,1041200000.0
2007-10-03 18:42:00,164.65,164.66,164.62,164.62,1646600003.0
2007-10-03 18:43:00,164.62,164.64,164.62,164.64,622300000.0
2007-10-03 18:44:00,164.64,164.665,164.635,164.64,694400000.0
2007-10-03 18:45:00,164.64,164.65,164.62,164.64,1034899996.0
2007-10-03 18:46:00,164.63,164.64,164.595,164.6,1125700001.0
2007-10-03 18:47:00,164.6,164.6,164.585,164.59,524200000.0
2007-10-03 18:48:00,164.59,164.6,164.575,164.58,1107799996.0
2007-10-03 18:49:00,164.59,164.59,164.56,164.565,815600002.0
2007-10-03 18:50:00,164.565,164.57,164.555,164.57,432400000.0
2007-10-03 18:51:00,164.57,164.58,164.57,164.57,235399998.0
2007-10-03 18:52:00,164.57,164.59,164.57,164.58,407600003.0
2007-10-03 18:53:00,164.58,164.61,164.58,164.6,540900002.0
2007-10-03 18:54:00,164.6,164.62,164.6,164.62,598899998.0
2007-10-03 18:55:00,164.62,164.65,164.615,164.645,1413499989.0
2007-10-03 18:56:00,164.65,164.66,164.635,164.635,627999999.0
2007-10-03 18:57:00,164.64,164.65,164.63,164.64,953900001.0
2007-10-03 18:58:00,164.64,164.64,164.62,164.62,931999997.0
2007-10-03 18:59:00,164.62,164.62,164.51,164.56,1286200001.0
2007-10-03 19:00:00,164.56,164.62,164.56,164.62,1286200001.0
2007-10-03 19:01:00,164.615,164.65,164.615,164.64,1372000004.0
2007-10-03 19:02:00,164.64,164.64,164.58,164.585,663300001.0
2007-10-03 19:03:00,164.58,164.6,164.56,164.6,833900006.0
2007-10-03 19:04:00,164.61,164.62,164.585,164.585,894499998.0
2007-10-03 19:05:00,164.585,164.6,164.575,164.6,607299998.0
2007-10-03 19:06:00,164.6,164.61,164.57,164.57,349200001.0
2007-10-03 19:07:00,164.57,164.59,164.57,164.57,529200003.0
2007-10-03 19:08:00,164.57,164.58,164.555,164.57,487700002.0
2007-10-03 19:09:00,164.565,164.57,164.55,164.56,617200000.0
2007-10-03 19:10:00,164.555,164.555,164.52,164.52,954400004.0
2007-10-03 19:11:00,164.52,164.52,164.5,164.51,1223899995.0
2007-10-03 19:12:00,164.51,164.56,164.51,164.56,419799999.0
2007-10-03 19:13:00,164.555,164.56,164.535,164.555,594100003.0
2007-10-03 19:14:00,164.555,164.56,164.535,164.545,400600000.0
2007-10-03 19:15:00,164.545,164.55,164.53,164.54,690949999.0
2007-10-03 19:16:00,164.55,164.59,164.54,164.57,542099999.0
2007-10-03 19:17:00,164.57,164.58,164.56,164.565,190400001.0
2007-10-03 19:18:00,164.565,164.585,164.545,164.58,708300000.0
2007-10-03 19:19:00,164.58,164.58,164.56,164.57,417100000.0
2007-10-03 19:20:00,164.565,164.58,164.555,164.56,961699997.0
2007-10-03 19:21:00,164.56,164.575,164.56,164.575,812200004.0
2007-10-03 19:22:00,164.575,164.6,164.57,164.58,384900001.0
2007-10-03 19:23:00,164.58,164.58,164.565,164.565,303700001.0
2007-10-03 19:24:00,164.57,164.57,164.555,164.56,398300002.0
2007-10-03 19:25:00,164.56,164.56,164.54,164.54,147100000.0
2007-10-03 19:26:00,164.54,164.57,164.54,164.565,236100000.0
2007-10-03 19:27:00,164.565,164.61,164.56,164.6,602700000.0
2007-10-03 19:28:00,164.6,164.63,164.595,164.62,505400001.0
2007-10-03 19:29:00,164.62,164.635,164.615,164.62,551500001.0
2007-10-03 19:30:00,164.63,164.655,164.63,164.645,68900000.0
2007-10-03 19:31:00,164.645,164.655,164.64,164.655,302100000.0
2007-10-03 19:32:00,164.655,164.695,164.65,164.68,438999999.0
2007-10-03 19:33:00,164.68,164.68,164.68,164.68,208000000.0
2007-10-03 19:34:00,164.68,164.68,164.665,164.675,398799997.0
2007-10-03 19:35:00,164.675,164.7,164.675,164.7,845799997.0
2007-10-03 19:36:00,164.7,164.73,164.69,164.73,794099999.0
2007-10-03 19:37:00,164.73,164.73,164.72,164.725,579199995.0
2007-10-03 19:38:00,164.725,164.73,164.71,164.71,236800000.0
2007-10-03 19:39:00,164.71,164.72,164.7,164.71,457799998.0
2007-10-03 19:40:00,164.7,164.7,164.695,164.7,233700002.0
2007-10-03 19:41:00,164.7,164.7,164.675,164.68,540600000.0
2007-10-03 19:42:00,164.68,164.68,164.66,164.66,466150001.0
2007-10-03 19:43:00,164.66,164.66,164.63,164.645,485300000.0
2007-10-03 19:44:00,164.65,164.65,164.635,164.64,479399994.0
2007-10-03 19:45:00,164.64,164.65,164.625,164.625,540600000.0
2007-10-03 19:46:00,164.625,164.645,164.625,164.625,394999999.0
2007-10-03 19:47:00,164.63,164.63,164.61,164.615,183300000.0
2007-10-03 19:48:00,164.62,164.645,164.615,164.64,539900004.0
2007-10-03 19:49:00,164.635,164.67,164.635,164.66,570700000.0
2007-10-03 19:50:00,164.66,164.68,164.65,164.66,446799999.0
2007-10-03 19:51:00,164.66,164.71,164.66,164.68,371500001.0
2007-10-03 19:52:00,164.675,164.685,164.675,164.675,174400001.0
2007-10-03 19:53:00,164.68,164.69,164.67,164.675,509900000.0
2007-10-03 19:54:00,164.67,164.67,164.625,164.64,847000001.0
2007-10-03 19:55:00,164.64,164.64,164.63,164.64,259800001.0
2007-10-03 19:56:00,164.64,164.64,164.63,164.63,442500000.0
2007-10-03 19:57:00,164.63,164.645,164.62,164.64,247199999.0
2007-10-03 19:58:00,164.64,164.65,164.64,164.65,235500000.0
2007-10-03 19:59:00,164.65,164.68,164.645,164.68,408600000.0
2007-10-03 20:00:00,164.68,164.68,164.65,164.65,424500001.0
2007-10-03 20:01:00,164.65,164.66,164.65,164.66,223100000.0
2007-10-03 20:02:00,164.66,164.66,164.635,164.635,481699998.0
2007-10-03 20:03:00,164.63,164.63,164.6,164.625,789299999.0
2007-10-03 20:04:00,164.625,164.64,164.61,164.62,818500001.0
2007-10-03 20:05:00,164.62,164.65,164.615,164.65,416200000.0
2007-10-03 20:06:00,164.65,164.65,164.605,164.605,406500001.0
2007-10-03 20:07:00,164.61,164.62,164.6,164.6,841700001.0
2007-10-03 20:08:00,164.6,164.6,164.585,164.59,420199997.0
2007-10-03 20:09:00,164.59,164.6,164.565,164.58,543550000.0
2007-10-03 20:10:00,164.58,164.58,164.56,164.56,118825000.0
2007-10-03 20:11:00,164.56,164.59,164.56,164.58,562300003.0
2007-10-03 20:12:00,164.58,164.58,164.575,164.575,74300000.0
2007-10-03 20:13:00,164.57,164.65,164.57,164.65,873399998.0
2007-10-03 20:14:00,164.65,164.66,164.645,164.66,304400000.0
2007-10-03 20:15:00,164.655,164.655,164.625,164.64,316199998.0
2007-10-03 20:16:00,164.63,164.64,164.63,164.64,100800000.0
2007-10-03 20:17:00,164.64,164.65,164.595,164.595,749599995.0
2007-10-03 20:18:00,164.59,164.595,164.58,164.59,355300002.0
2007-10-03 20:19:00,164.59,164.59,164.575,164.575,256800000.0
2007-10-03 20:20:00,164.575,164.59,164.575,164.58,754700001.0
2007-10-03 20:21:00,164.58,164.59,164.575,164.58,179700000.0
2007-10-03 20:22:00,164.58,164.58,164.575,164.58,335499998.0
2007-10-03 20:23:00,164.58,164.59,164.58,164.58,285900002.0
2007-10-03 20:24:00,164.59,164.59,164.58,164.58,539899998.0
2007-10-03 20:25:00,164.58,164.58,164.57,164.57,408500001.0
2007-10-03 20:26:00,164.57,164.6,164.565,164.6,1202800004.0
2007-10-03 20:27:00,164.6,164.6,164.58,164.58,492600000.0
2007-10-03 20:28:00,164.58,164.6,164.58,164.585,567500001.0
2007-10-03 20:29:00,164.59,164.615,164.59,164.615,659800000.0
2007-10-03 20:30:00,164.61,164.62,164.61,164.615,221600000.0
2007-10-03 20:31:00,164.615,164.615,164.59,164.59,337300000.0
2007-10-03 20:32:00,164.59,164.63,164.585,164.61,1255800000.0
2007-10-03 20:33:00,164.61,164.61,164.58,164.58,665700002.0
2007-10-03 20:34:00,164.575,164.575,164.535,164.56,485299999.0
2007-10-03 20:35:00,164.56,164.56,164.545,164.55,470600004.0
2007-10-03 20:36:00,164.545,164.56,164.54,164.56,144800000.0
2007-10-03 20:37:00,164.56,164.56,164.53,164.53,640800004.0
2007-10-03 20:38:00,164.54,164.55,164.51,164.52,566200000.0
2007-10-03 20:39:00,164.52,164.57,164.52,164.555,885600005.0
2007-10-03 20:40:00,164.55,164.6,164.55,164.6,648800003.0
2007-10-03 20:41:00,164.6,164.6,164.57,164.585,272100003.0
2007-10-03 20:42:00,164.59,164.59,164.56,164.565,391500001.0
2007-10-03 20:43:00,164.565,164.57,164.54,164.54,1215199997.0
2007-10-03 20:44:00,164.54,164.54,164.515,164.53,303500000.0
2007-10-03 20:45:00,164.525,164.535,164.52,164.52,533400002.0
2007-10-03 20:46:00,164.52,164.54,164.52,164.54,708400007.0
2007-10-03 20:47:00,164.54,164.545,164.505,164.51,740500004.0
2007-10-03 20:48:00,164.51,164.53,164.505,164.52,542400003.0
2007-10-03 20:49:00,164.52,164.54,164.515,164.53,659700004.0
2007-10-03 20:50:00,164.53,164.53,164.515,164.515,468800000.0
2007-10-03 20:51:00,164.52,164.52,164.51,164.51,336800000.0
2007-10-03 20:52:00,164.51,164.55,164.51,164.55,298700000.0
2007-10-03 20:53:00,164.55,164.565,164.55,164.565,824499991.0
2007-10-03 20:54:00,164.565,164.59,164.565,164.59,400300000.0
2007-10-03 20:55:00,164.59,164.59,164.555,164.555,766400002.0
2007-10-03 20:56:00,164.56,164.56,164.535,164.545,815800004.0
2007-10-03 20:57:00,164.545,164.56,164.54,164.555,586000002.0
2007-10-03 20:58:00,164.555,164.58,164.555,164.57,560699999.0
2007-10-03 20:59:00,164.57,164.6,164.565,164.6,1716100017.0
2007-10-03 21:00:00,164.6,164.6,164.6,164.6,601599997.0
2007-10-03 21:01:00,164.6,164.6,164.595,164.595,372499999.0
2007-10-03 21:02:00,164.595,164.595,164.58,164.59,457800002.0
2007-10-03 21:03:00,164.59,164.59,164.585,164.59,336600001.0
2007-10-03 21:04:00,164.59,164.61,164.585,164.59,1025800007.0
2007-10-03 21:05:00,164.59,164.605,164.59,164.6,257299998.0
2007-10-03 21:06:00,164.6,164.62,164.6,164.605,212299999.0
2007-10-03 21:07:00,164.61,164.64,164.6,164.63,326799997.0
2007-10-03 21:08:00,164.63,164.65,164.62,164.65,545500000.0
2007-10-03 21:09:00,164.65,164.67,164.64,164.67,472600003.0
2007-10-03 21:10:00,164.67,164.67,164.65,164.67,912300000.0
2007-10-03 21:11:00,164.675,164.675,164.645,164.65,1003800005.0
2007-10-03 21:12:00,164.655,164.665,164.655,164.655,373200001.0
2007-10-03 21:13:00,164.655,164.675,164.655,164.675,293599999.0
2007-10-03 21:14:00,164.675,164.68,164.66,164.675,239700000.0
2007-10-03 21:15:00,164.68,164.68,164.645,164.65,883099995.0
2007-10-03 21:16:00,164.65,164.65,164.635,164.645,522599991.0
2007-10-03 21:17:00,164.645,164.66,164.635,164.655,104400000.0
2007-10-03 21:18:00,164.655,164.655,164.625,164.625,541500003.0
2007-10-03 21:19:00,164.625,164.625,164.61,164.62,284600000.0
2007-10-03 21:20:00,164.62,164.625,164.605,164.605,544400007.0
2007-10-03 21:21:00,164.61,164.61,164.6,164.6,603300005.0
2007-10-03 21:22:00,164.6,164.61,164.585,164.6,428100006.0
2007-10-03 21:23:00,164.605,164.63,164.595,164.625,346100000.0
2007-10-03 21:24:00,164.625,164.625,164.59,164.595,579100002.0
2007-10-03 21:25:00,164.595,164.605,164.585,164.585,775600013.0
2007-10-03 21:26:00,164.59,164.59,164.585,164.59,409999999.0
2007-10-03 21:27:00,164.59,164.6,164.585,164.585,923899999.0
2007-10-03 21:28:00,164.59,164.59,164.575,164.58,695299995.0
2007-10-03 21:29:00,164.585,164.585,164.565,164.58,746900001.0
2007-10-03 21:30:00,164.575,164.58,164.565,164.57,585299997.0
2007-10-03 21:31:00,164.57,164.57,164.57,164.57,186400000.0
2007-10-03 21:32:00,164.57,164.57,164.56,164.56,165100000.0
2007-10-03 21:33:00,164.56,164.56,164.54,164.545,433999999.0
2007-10-03 21:34:00,164.54,164.555,164.525,164.555,619799999.0
2007-10-03 21:35:00,164.55,164.56,164.54,164.56,295800004.0
2007-10-03 21:36:00,164.56,164.56,164.545,164.545,88100000.0
2007-10-03 21:37:00,164.545,164.55,164.52,164.545,644300010.0
2007-10-03 21:38:00,164.545,164.565,164.535,164.545,562100001.0
2007-10-03 21:39:00,164.545,164.555,164.515,164.54,1098800008.0
2007-10-03 21:40:00,164.54,164.54,164.52,164.52,263200000.0
2007-10-03 21:41:00,164.52,164.53,164.52,164.53,94800000.0
2007-10-03 21:42:00,164.525,164.525,164.52,164.52,165900000.0
2007-10-03 21:43:00,164.52,164.52,164.5,164.5,482700000.0
2007-10-03 21:44:00,164.5,164.505,164.48,164.48,744600000.0
2007-10-03 21:45:00,164.48,164.49,164.47,164.485,229300000.0
2007-10-03 21:46:00,164.485,164.485,164.475,164.48,578399994.0
2007-10-03 21:47:00,164.48,164.49,164.48,164.485,565299994.0
2007-10-03 21:48:00,164.49,164.5,164.475,164.495,733299996.0
2007-10-03 21:49:00,164.5,164.52,164.5,164.52,187800005.0
2007-10-03 21:50:00,164.52,164.535,164.515,164.52,981800004.0
2007-10-03 21:51:00,164.515,164.53,164.515,164.525,419999999.0
2007-10-03 21:52:00,164.525,164.525,164.485,164.495,412300002.0
2007-10-03 21:53:00,164.495,164.51,164.48,164.49,419700000.0
2007-10-03 21:54:00,164.49,164.49,164.465,164.48,410199998.0
2007-10-03 21:55:00,164.475,164.485,164.455,164.46,628000006.0
2007-10-03 21:56:00,164.46,164.485,164.46,164.485,272100003.0
2007-10-03 21:57:00,164.49,164.49,164.47,164.48,612299995.0
2007-10-03 21:58:00,164.48,164.5,164.47,164.475,465399999.0
2007-10-03 21:59:00,164.48,164.495,164.475,164.49,332700000.0
2007-10-03 22:00:00,164.49,164.505,164.48,164.48,742699997.0
2007-10-03 22:01:00,164.48,164.48,164.455,164.465,550999999.0
2007-10-03 22:02:00,164.47,164.47,164.44,164.455,501599997.0
2007-10-03 22:03:00,164.46,164.46,164.42,164.425,494700001.0
2007-10-03 22:04:00,164.425,164.43,164.42,164.43,335800000.0
2007-10-03 22:05:00,164.43,164.45,164.425,164.45,306799999.0
2007-10-03 22:06:00,164.45,164.45,164.435,164.45,258300003.0
2007-10-03 22:07:00,164.45,164.45,164.435,164.45,514300001.0
2007-10-03 22:08:00,164.45,164.45,164.44,164.45,346900002.0
2007-10-03 22:09:00,164.45,164.465,164.44,164.46,528000000.0
2007-10-03 22:10:00,164.46,164.46,164.425,164.44,752300000.0
2007-10-03 22:11:00,164.435,164.445,164.43,164.44,476500005.0
2007-10-03 22:12:00,164.435,164.44,164.435,164.44,114000000.0
2007-10-03 22:13:00,164.44,164.45,164.435,164.44,352799999.0
2007-10-03 22:14:00,164.45,164.455,164.44,164.455,69900000.0
2007-10-03 22:15:00,164.455,164.455,164.445,164.45,65400000.0
2007-10-03 22:16:00,164.45,164.455,164.45,164.455,68200000.0
2007-10-03 22:17:00,164.45,164.455,164.445,164.445,320499996.0
2007-10-03 22:18:00,164.45,164.46,164.445,164.455,160600000.0
2007-10-03 22:19:00,164.46,164.465,164.455,164.465,417599997.0
2007-10-03 22:20:00,164.46,164.465,164.455,164.465,139799998.0
2007-10-03 22:21:00,164.465,164.465,164.455,164.46,121999998.0
2007-10-03 22:22:00,164.465,164.47,164.455,164.455,114400000.0
2007-10-03 22:23:00,164.45,164.45,164.445,164.45,167600000.0
2007-10-03 22:24:00,164.45,164.46,164.445,164.45,228400000.0
2007-10-03 22:25:00,164.455,164.46,164.445,164.455,355799999.0
2007-10-03 22:26:00,164.46,164.46,164.455,164.46,248999999.0
2007-10-03 22:27:00,164.46,164.47,164.46,164.46,417899996.0
2007-10-03 22:28:00,164.46,164.46,164.45,164.46,443599997.0
2007-10-03 22:29:00,164.46,164.46,164.45,164.45,367299996.0
2007-10-03 22:30:00,164.45,164.46,164.45,164.46,298399998.0
2007-10-03 22:31:00,164.46,164.46,164.455,164.46,52200000.0
2007-10-03 22:32:00,164.46,164.465,164.455,164.46,504900000.0
2007-10-03 22:33:00,164.46,164.47,164.46,164.47,336600002.0
2007-10-03 22:34:00,164.465,164.465,164.46,164.46,275699995.0
2007-10-03 22:35:00,164.46,164.465,164.46,164.465,237299999.0
2007-10-03 22:36:00,164.465,164.47,164.46,164.465,58500000.0
2007-10-03 22:37:00,164.47,164.47,164.45,164.45,112400001.0
2007-10-03 22:38:00,164.45,164.46,164.45,164.46,452799999.0
2007-10-03 22:39:00,164.46,164.47,164.46,164.47,400899996.0
2007-10-03 22:40:00,164.47,164.47,164.46,164.47,111600002.0
2007-10-03 22:41:00,164.47,164.48,164.47,164.48,290400002.0
2007-10-03 22:42:00,164.48,164.48,164.47,164.48,313600000.0
2007-10-03 22:43:00,164.48,164.48,164.47,164.47,112800000.0
2007-10-03 22:44:00,164.48,164.48,164.47,164.47,196400001.0
2007-10-03 22:45:00,164.47,164.485,164.465,164.475,665000017.0
2007-10-03 22:46:00,164.475,164.48,164.47,164.48,162000003.0
2007-10-03 22:47:00,164.48,164.49,164.465,164.485,478200000.0
2007-10-03 22:48:00,164.485,164.52,164.48,164.48,689299991.0
2007-10-03 22:49:00,164.49,164.5,164.49,164.49,354700001.0
2007-10-03 22:50:00,164.49,164.505,164.49,164.495,499000000.0
2007-10-03 22:51:00,164.5,164.51,164.495,164.505,257599999.0
2007-10-03 22:52:00,164.51,164.52,164.495,164.505,310599998.0
2007-10-03 22:53:00,164.505,164.51,164.495,164.495,358199998.0
2007-10-03 22:54:00,164.495,164.5,164.495,164.5,186300000.0
2007-10-03 22:55:00,164.5,164.5,164.485,164.5,317799999.0
2007-10-03 22:56:00,164.5,164.51,164.495,164.5,355999999.0
2007-10-03 22:57:00,164.5,164.51,164.48,164.49,301600001.0
2007-10-03 22:58:00,164.49,164.49,164.475,164.485,95500000.0
2007-10-03 22:59:00,164.49,164.5,164.49,164.49,169400000.0
2007-10-03 23:00:00,164.45,164.49,164.45,164.46,38000000.0
2007-10-03 23:01:00,164.49,164.49,164.44,164.48,49400000.0
2007-10-03 23:02:00,164.44,164.45,164.43,164.44,151499998.0
2007-10-03 23:03:00,164.44,164.44,164.42,164.43,266399994.0
2007-10-03 23:04:00,164.43,164.43,164.42,164.42,25500001.0
2007-10-03 23:05:00,164.42,164.43,164.41,164.41,302000002.0
2007-10-03 23:06:00,164.41,164.42,164.41,164.41,511200005.0
2007-10-03 23:07:00,164.42,164.42,164.4,164.42,273599997.0
2007-10-03 23:08:00,164.41,164.42,164.4,164.4,326900004.0
2007-10-03 23:09:00,164.4,164.44,164.39,164.4,340800004.0
2007-10-03 23:10:00,164.39,164.4,164.38,164.38,89600000.0
2007-10-03 23:11:00,164.39,164.39,164.36,164.39,46600000.0
2007-10-03 23:12:00,164.41,164.42,164.395,164.4,42900000.0
2007-10-03 23:13:00,164.41,164.42,164.39,164.41,67900000.0
2007-10-03 23:14:00,164.41,164.42,164.395,164.41,42300000.0
2007-10-03 23:15:00,164.405,164.42,164.405,164.41,15100000.0
2007-10-03 23:16:00,164.41,164.43,164.405,164.41,202700000.0
2007-10-03 23:17:00,164.405,164.41,164.39,164.395,398200002.0
2007-10-03 23:18:00,164.4,164.425,164.4,164.425,84800000.0
2007-10-03 23:19:00,164.425,164.425,164.42,164.425,35900000.0
2007-10-03 23:20:00,164.425,164.44,164.415,164.44,12600000.0
2007-10-03 23:21:00,164.435,164.45,164.435,164.435,118399998.0
2007-10-03 23:22:00,164.44,164.445,164.44,164.445,80299999.0
2007-10-03 23:23:00,164.445,164.445,164.435,164.445,30900000.0
2007-10-03 23:24:00,164.445,164.46,164.44,164.44,63000000.0
2007-10-03 23:25:00,164.44,164.45,164.44,164.44,73700000.0
2007-10-03 23:26:00,164.45,164.45,164.44,164.44,5600000.0
2007-10-03 23:27:00,164.44,164.465,164.44,164.455,79800000.0
2007-10-03 23:28:00,164.46,164.465,164.455,164.455,34700000.0
2007-10-03 23:29:00,164.45,164.46,164.45,164.46,46300000.0
2007-10-03 23:30:00,164.45,164.46,164.45,164.45,108800001.0
2007-10-03 23:31:00,164.45,164.47,164.45,164.47,180400000.0
2007-10-03 23:32:00,164.465,164.48,164.465,164.48,65900000.0
2007-10-03 23:33:00,164.48,164.51,164.48,164.5,105800000.0
2007-10-03 23:34:00,164.5,164.5,164.48,164.49,68800000.0
2007-10-03 23:35:00,164.48,164.5,164.475,164.5,297099999.0
2007-10-03 23:36:00,164.5,164.5,164.5,164.5,1800000.0
2007-10-03 23:37:00,164.5,164.51,164.48,164.49,175700000.0
2007-10-03 23:38:00,164.49,164.5,164.485,164.49,101200000.0
2007-10-03 23:39:00,164.49,164.49,164.465,164.48,106500000.0
2007-10-03 23:40:00,164.48,164.48,164.47,164.48,31600000.0
2007-10-03 23:41:00,164.48,164.485,164.48,164.485,85300000.0
2007-10-03 23:42:00,164.485,164.49,164.465,164.465,67500000.0
2007-10-03 23:43:00,164.47,164.48,164.47,164.48,72000000.0
2007-10-03 23:44:00,164.48,164.505,164.475,164.5,433600000.0
2007-10-03 23:45:00,164.5,164.5,164.465,164.48,142300000.0
2007-10-03 23:46:00,164.485,164.485,164.48,164.485,76700000.0
2007-10-03 23:47:00,164.485,164.485,164.475,164.475,30500000.0
2007-10-03 23:48:00,164.475,164.5,164.475,164.495,153000000.0
2007-10-03 23:49:00,164.495,164.505,164.44,164.44,285600001.0
2007-10-03 23:50:00,164.44,164.495,164.425,164.495,410600000.0
2007-10-03 23:51:00,164.495,164.495,164.475,164.475,97100002.0
2007-10-03 23:52:00,164.475,164.5,164.475,164.5,236000005.0
2007-10-03 23:53:00,164.49,164.5,164.46,164.46,228300000.0
2007-10-03 23:54:00,164.46,164.475,164.42,164.43,204199999.0
2007-10-03 23:55:00,164.43,164.455,164.43,164.45,186300000.0
2007-10-03 23:56:00,164.45,164.45,164.41,164.425,179000000.0
2007-10-03 23:57:00,164.43,164.43,164.43,164.43,1200000.0
2007-10-03 23:58:00,164.43,164.43,164.42,164.43,38800000.0
2007-10-03 23:59:00,164.425,164.43,164.42,164.42,121500000.0
2007-10-04 00:00:00,164.425,164.425,164.415,164.425,103900000.0
2007-10-04 00:01:00,164.425,164.45,164.425,164.44,86500000.0
2007-10-04 00:02:00,164.44,164.45,164.425,164.44,268500000.0
2007-10-04 00:03:00,164.44,164.47,164.415,164.425,403800002.0
2007-10-04 00:04:00,164.425,164.44,164.425,164.44,28600000.0
2007-10-04 00:05:00,164.44,164.44,164.44,164.44,1200000.0
2007-10-04 00:06:00,164.435,164.445,164.43,164.44,77600000.0
2007-10-04 00:07:00,164.44,164.445,164.44,164.44,99700000.0
2007-10-04 00:08:00,164.445,164.445,164.415,164.435,268300001.0
2007-10-04 00:09:00,164.435,164.44,164.43,164.44,122300000.0
2007-10-04 00:10:00,164.44,164.44,164.43,164.44,78699999.0
2007-10-04 00:11:00,164.44,164.44,164.44,164.44,2000000.0
2007-10-04 00:12:00,164.44,164.445,164.44,164.445,17600000.0
2007-10-04 00:13:00,164.445,164.45,164.43,164.445,185000001.0
2007-10-04 00:14:00,164.44,164.445,164.4,164.405,372400000.0
2007-10-04 00:15:00,164.405,164.405,164.38,164.385,235800000.0
2007-10-04 00:16:00,164.39,164.41,164.375,164.41,77600000.0
2007-10-04 00:17:00,164.41,164.41,164.4,164.41,6600000.0
2007-10-04 00:18:00,164.41,164.41,164.36,164.36,319400004.0
2007-10-04 00:19:00,164.36,164.37,164.355,164.36,340600000.0
2007-10-04 00:20:00,164.37,164.37,164.36,164.36,434000002.0
2007-10-04 00:21:00,164.36,164.36,164.35,164.35,222200000.0
2007-10-04 00:22:00,164.35,164.355,164.335,164.335,153900000.0
2007-10-04 00:23:00,164.34,164.36,164.335,164.35,332300002.0
2007-10-04 00:24:00,164.35,164.365,164.35,164.36,235500000.0
2007-10-04 00:25:00,164.35,164.38,164.345,164.37,297300000.0
2007-10-04 00:26:00,164.37,164.4,164.355,164.39,308499998.0
2007-10-04 00:27:00,164.39,164.42,164.38,164.41,26400000.0
2007-10-04 00:28:00,164.41,164.41,164.39,164.39,221300000.0
2007-10-04 00:29:00,164.39,164.4,164.385,164.395,34200000.0
2007-10-04 00:30:00,164.4,164.41,164.375,164.375,337500003.0
2007-10-04 00:31:00,164.375,164.39,164.36,164.36,610199999.0
2007-10-04 00:32:00,164.36,164.37,164.35,164.37,299999999.0
2007-10-04 00:33:00,164.37,164.37,164.35,164.36,137400000.0
2007-10-04 00:34:00,164.355,164.37,164.355,164.36,29400000.0
2007-10-04 00:35:00,164.355,164.36,164.345,164.35,319299998.0
2007-10-04 00:36:00,164.35,164.35,164.33,164.34,108300000.0
2007-10-04 00:37:00,164.34,164.34,164.34,164.34,31000000.0
2007-10-04 00:38:00,164.34,164.35,164.34,164.35,139000000.0
2007-10-04 00:39:00,164.35,164.36,164.34,164.36,41800000.0
2007-10-04 00:40:00,164.36,164.36,164.35,164.35,5800000.0
2007-10-04 00:41:00,164.35,164.35,164.35,164.35,4200000.0
2007-10-04 00:42:00,164.35,164.36,164.35,164.36,166200000.0
2007-10-04 00:43:00,164.36,164.37,164.36,164.37,60200000.0
2007-10-04 00:44:00,164.37,164.37,164.36,164.37,54700000.0
2007-10-04 00:45:00,164.37,164.37,164.36,164.36,146000000.0
2007-10-04 00:46:00,164.36,164.36,164.35,164.35,221300000.0
2007-10-04 00:47:00,164.36,164.36,164.36,164.36,5200000.0
2007-10-04 00:48:00,164.36,164.36,164.35,164.35,64200000.0
2007-10-04 00:49:00,164.345,164.35,164.345,164.35,92500000.0
2007-10-04 00:50:00,164.35,164.36,164.35,164.36,110700000.0
2007-10-04 00:51:00,164.36,164.37,164.355,164.37,124200000.0
2007-10-04 00:52:00,164.37,164.39,164.37,164.39,69000000.0
2007-10-04 00:53:00,164.39,164.405,164.38,164.405,274400000.0
2007-10-04 00:54:00,164.4,164.405,164.365,164.365,496100001.0
2007-10-04 00:55:00,164.365,164.38,164.335,164.34,521799999.0
2007-10-04 00:56:00,164.34,164.34,164.31,164.31,467800000.0
2007-10-04 00:57:00,164.32,164.35,164.31,164.325,523199999.0
2007-10-04 00:58:00,164.325,164.34,164.31,164.34,107799999.0
2007-10-04 00:59:00,164.34,164.35,164.34,164.35,105800000.0
2007-10-04 01:00:00,164.35,164.35,164.34,164.34,117200000.0
2007-10-04 01:01:00,164.34,164.34,164.32,164.32,49200000.0
2007-10-04 01:02:00,164.32,164.325,164.295,164.3,258600000.0
2007-10-04 01:03:00,164.305,164.31,164.3,164.3,320400000.0
2007-10-04 01:04:00,164.3,164.305,164.3,164.3,355400000.0
2007-10-04 01:05:00,164.295,164.3,164.285,164.295,310999999.0
2007-10-04 01:06:00,164.295,164.315,164.295,164.3,426300004.0
2007-10-04 01:07:00,164.3,164.315,164.295,164.315,114400000.0
2007-10-04 01:08:00,164.32,164.33,164.31,164.325,361799999.0
2007-10-04 01:09:00,164.32,164.325,164.3,164.305,316600000.0
2007-10-04 01:10:00,164.305,164.32,164.3,164.3,79100000.0
2007-10-04 01:11:00,164.3,164.305,164.3,164.305,26200000.0
2007-10-04 01:12:00,164.305,164.305,164.3,164.305,26700000.0
2007-10-04 01:13:00,164.305,164.305,164.295,164.305,19500000.0
2007-10-04 01:14:00,164.31,164.315,164.305,164.305,98299999.0
2007-10-04 01:15:00,164.305,164.325,164.3,164.3,113400000.0
2007-10-04 01:16:00,164.3,164.315,164.3,164.315,44200000.0
2007-10-04 01:17:00,164.315,164.32,164.3,164.3,199800000.0
2007-10-04 01:18:00,164.31,164.32,164.285,164.285,696900003.0
2007-10-04 01:19:00,164.3,164.31,164.295,164.305,91300000.0
2007-10-04 01:20:00,164.305,164.31,164.29,164.29,119300001.0
2007-10-04 01:21:00,164.3,164.3,164.285,164.3,205300000.0
2007-10-04 01:22:00,164.295,164.35,164.295,164.345,264300000.0
2007-10-04 01:23:00,164.35,164.355,164.315,164.355,390099999.0
2007-10-04 01:24:00,164.36,164.36,164.34,164.34,57000000.0
2007-10-04 01:25:00,164.34,164.37,164.34,164.355,456600001.0
2007-10-04 01:26:00,164.35,164.36,164.34,164.36,166299998.0
2007-10-04 01:27:00,164.36,164.36,164.355,164.36,124499999.0
2007-10-04 01:28:00,164.36,164.38,164.36,164.38,257399998.0
2007-10-04 01:29:00,164.38,164.39,164.38,164.39,178400000.0
2007-10-04 01:30:00,164.39,164.43,164.39,164.42,231199999.0
2007-10-04 01:31:00,164.42,164.43,164.395,164.41,343900005.0
2007-10-04 01:32:00,164.41,164.415,164.395,164.415,473600001.0
2007-10-04 01:33:00,164.415,164.425,164.4,164.425,431800006.0
2007-10-04 01:34:00,164.415,164.465,164.415,164.465,642600008.0
2007-10-04 01:35:00,164.465,164.465,164.435,164.44,694599992.0
2007-10-04 01:36:00,164.45,164.455,164.445,164.45,16000000.0
2007-10-04 01:37:00,164.45,164.45,164.43,164.43,1263599987.0
2007-10-04 01:38:00,164.43,164.44,164.43,164.43,363399990.0
2007-10-04 01:39:00,164.43,164.43,164.43,164.43,360299992.0
2007-10-04 01:40:00,164.43,164.43,164.41,164.43,452400002.0
2007-10-04 01:41:00,164.43,164.43,164.415,164.425,536299999.0
2007-10-04 01:42:00,164.43,164.43,164.41,164.43,215900001.0
2007-10-04 01:43:00,164.43,164.43,164.415,164.42,174400000.0
2007-10-04 01:44:00,164.42,164.43,164.41,164.42,245199998.0
2007-10-04 01:45:00,164.42,164.43,164.42,164.425,353999991.0
2007-10-04 01:46:00,164.425,164.425,164.42,164.425,221499993.0
2007-10-04 01:47:00,164.425,164.44,164.415,164.43,75400000.0
2007-10-04 01:48:00,164.44,164.5,164.435,164.49,1080999997.0
2007-10-04 01:49:00,164.49,164.5,164.46,164.47,721600009.0
2007-10-04 01:50:00,164.475,164.475,164.46,164.46,696500005.0
2007-10-04 01:51:00,164.47,164.49,164.47,164.49,162400000.0
2007-10-04 01:52:00,164.49,164.53,164.49,164.53,477299999.0
2007-10-04 01:53:00,164.53,164.54,164.52,164.53,836500005.0
2007-10-04 01:54:00,164.52,164.53,164.51,164.52,1378199997.0
2007-10-04 01:55:00,164.52,164.54,164.52,164.54,501800001.0
2007-10-04 01:56:00,164.54,164.55,164.54,164.55,134400002.0
2007-10-04 01:57:00,164.55,164.55,164.53,164.53,601799993.0
2007-10-04 01:58:00,164.55,164.56,164.53,164.54,2030899997.0
2007-10-04 01:59:00,164.53,164.55,164.5,164.51,2030899997.0
2007-10-04 02:00:00,164.53,164.57,164.52,164.57,2030899997.0
2007-10-04 02:01:00,164.57,164.57,164.54,164.55,1310799999.0
2007-10-04 02:02:00,164.55,164.56,164.53,164.55,1469200018.0
2007-10-04 02:03:00,164.54,164.56,164.535,164.56,406499999.0
2007-10-04 02:04:00,164.56,164.56,164.54,164.54,852100005.0
2007-10-04 02:05:00,164.54,164.56,164.54,164.555,605700000.0
2007-10-04 02:06:00,164.56,164.56,164.54,164.56,1320300013.0
2007-10-04 02:07:00,164.56,164.56,164.54,164.55,342399999.0
2007-10-04 02:08:00,164.54,164.55,164.54,164.55,154400000.0
2007-10-04 02:09:00,164.56,164.56,164.54,164.55,870999998.0
2007-10-04 02:10:00,164.55,164.55,164.53,164.54,989600003.0
2007-10-04 02:11:00,164.54,164.54,164.53,164.54,184800000.0
2007-10-04 02:12:00,164.54,164.54,164.51,164.525,505500001.0
2007-10-04 02:13:00,164.525,164.53,164.52,164.52,590499995.0
2007-10-04 02:14:00,164.52,164.52,164.51,164.51,608800005.0
2007-10-04 02:15:00,164.51,164.51,164.48,164.48,1110200015.0
2007-10-04 02:16:00,164.49,164.49,164.46,164.46,893400000.0
2007-10-04 02:17:00,164.46,164.47,164.44,164.45,2049499980.0
2007-10-04 02:18:00,164.46,164.48,164.45,164.45,1281799998.0
2007-10-04 02:19:00,164.46,164.48,164.45,164.45,1027800007.0
2007-10-04 02:20:00,164.455,164.46,164.44,164.45,425199998.0
2007-10-04 02:21:00,164.45,164.49,164.445,164.485,1563200002.0
2007-10-04 02:22:00,164.48,164.49,164.46,164.47,353100007.0
2007-10-04 02:23:00,164.46,164.47,164.45,164.45,353100007.0
2007-10-04 02:24:00,164.45,164.465,164.43,164.43,898300002.0
2007-10-04 02:25:00,164.44,164.44,164.43,164.44,390900001.0
2007-10-04 02:26:00,164.44,164.44,164.44,164.44,131400004.0
2007-10-04 02:27:00,164.44,164.44,164.44,164.44,50200001.0
2007-10-04 02:28:00,164.44,164.45,164.44,164.45,153800000.0
2007-10-04 02:29:00,164.45,164.46,164.45,164.46,672500008.0
2007-10-04 02:30:00,164.46,164.47,164.45,164.47,464199994.0
2007-10-04 02:31:00,164.47,164.47,164.45,164.46,732700003.0
2007-10-04 02:32:00,164.46,164.46,164.45,164.455,506799996.0
2007-10-04 02:33:00,164.46,164.46,164.44,164.45,596600003.0
2007-10-04 02:34:00,164.45,164.465,164.445,164.45,652899999.0
2007-10-04 02:35:00,164.45,164.5,164.445,164.5,1607500008.0
2007-10-04 02:36:00,164.5,164.52,164.495,164.51,986399993.0
2007-10-04 02:37:00,164.51,164.52,164.495,164.5,461400003.0
2007-10-04 02:38:00,164.5,164.51,164.5,164.5,442299999.0
2007-10-04 02:39:00,164.495,164.51,164.48,164.5,1124800008.0
2007-10-04 02:40:00,164.49,164.5,164.47,164.5,1250700003.0
2007-10-04 02:41:00,164.51,164.51,164.48,164.5,1758200000.0
2007-10-04 02:42:00,164.5,164.5,164.48,164.5,1758200000.0
2007-10-04 02:43:00,164.5,164.52,164.5,164.52,126200000.0
2007-10-04 02:44:00,164.52,164.52,164.51,164.51,449500001.0
2007-10-04 02:45:00,164.51,164.52,164.5,164.51,738499994.0
2007-10-04 02:46:00,164.51,164.55,164.51,164.535,1043100016.0
2007-10-04 02:47:00,164.54,164.55,164.53,164.53,407100002.0
2007-10-04 02:48:00,164.54,164.54,164.51,164.52,730900009.0
2007-10-04 02:49:00,164.52,164.55,164.51,164.54,1062799993.0
2007-10-04 02:50:00,164.54,164.56,164.53,164.55,1052700000.0
2007-10-04 02:51:00,164.54,164.56,164.5,164.51,1912999988.0
2007-10-04 02:52:00,164.505,164.55,164.5,164.53,1345000012.0
2007-10-04 02:53:00,164.525,164.57,164.525,164.545,1863700002.0
2007-10-04 02:54:00,164.57,164.57,164.55,164.55,458599993.0
2007-10-04 02:55:00,164.54,164.55,164.53,164.53,458599993.0
2007-10-04 02:56:00,164.53,164.53,164.52,164.53,458599993.0
2007-10-04 02:57:00,164.53,164.53,164.505,164.515,1126000015.0
2007-10-04 02:58:00,164.52,164.53,164.505,164.51,1131299984.0
2007-10-04 02:59:00,164.51,164.52,164.51,164.52,474800003.0
2007-10-04 03:00:00,164.51,164.52,164.5,164.505,739999999.0
2007-10-04 03:01:00,164.51,164.51,164.47,164.47,957100003.0
2007-10-04 03:02:00,164.49,164.5,164.48,164.49,1075299998.0
2007-10-04 03:03:00,164.48,164.5,164.47,164.48,1075299998.0
2007-10-04 03:04:00,164.48,164.49,164.47,164.47,1139000006.0
2007-10-04 03:05:00,164.47,164.47,164.45,164.47,554499998.0
2007-10-04 03:06:00,164.47,164.47,164.45,164.455,653299992.0
2007-10-04 03:07:00,164.455,164.46,164.45,164.46,804300006.0
2007-10-04 03:08:00,164.46,164.47,164.46,164.47,544800004.0
2007-10-04 03:09:00,164.47,164.47,164.46,164.47,1021300003.0
2007-10-04 03:10:00,164.47,164.49,164.47,164.48,1099900000.0
2007-10-04 03:11:00,164.48,164.53,164.48,164.52,1210000007.0
2007-10-04 03:12:00,164.52,164.53,164.5,164.5,392499996.0
2007-10-04 03:13:00,164.5,164.53,164.5,164.52,964100006.0
2007-10-04 03:14:00,164.52,164.52,164.49,164.5,612700002.0
2007-10-04 03:15:00,164.49,164.52,164.49,164.52,621199998.0
2007-10-04 03:16:00,164.52,164.52,164.5,164.5,1158399991.0
2007-10-04 03:17:00,164.5,164.56,164.5,164.52,1761099997.0
2007-10-04 03:18:00,164.52,164.52,164.51,164.52,363000000.0
2007-10-04 03:19:00,164.52,164.52,164.5,164.51,1452300016.0
2007-10-04 03:20:00,164.51,164.51,164.5,164.5,438199999.0
2007-10-04 03:21:00,164.5,164.52,164.49,164.52,765400006.0
2007-10-04 03:22:00,164.52,164.52,164.5,164.5,618199999.0
2007-10-04 03:23:00,164.5,164.5,164.475,164.49,1332600000.0
2007-10-04 03:24:00,164.49,164.51,164.48,164.5,1114099998.0
2007-10-04 03:25:00,164.5,164.53,164.5,164.53,660399997.0
2007-10-04 03:26:00,164.53,164.55,164.53,164.55,748000001.0
2007-10-04 03:27:00,164.55,164.56,164.54,164.56,644599994.0
2007-10-04 03:28:00,164.555,164.56,164.52,164.52,1719999996.0
2007-10-04 03:29:00,164.52,164.55,164.515,164.52,1057399992.0
2007-10-04 03:30:00,164.52,164.52,164.5,164.51,1291100011.0
2007-10-04 03:31:00,164.51,164.52,164.49,164.51,792699999.0
2007-10-04 03:32:00,164.51,164.52,164.5,164.5,377300005.0
2007-10-04 03:33:00,164.5,164.51,164.49,164.49,1232799984.0
2007-10-04 03:34:00,164.49,164.54,164.49,164.53,1819799984.0
2007-10-04 03:35:00,164.54,164.55,164.53,164.54,2047099997.0
2007-10-04 03:36:00,164.53,164.56,164.52,164.56,2047099997.0
2007-10-04 03:37:00,164.56,164.56,164.52,164.52,1434100014.0
2007-10-04 03:38:00,164.54,164.55,164.53,164.55,1914000005.0
2007-10-04 03:39:00,164.545,164.565,164.54,164.56,1914000005.0
2007-10-04 03:40:00,164.55,164.6,164.55,164.59,1459100003.0
2007-10-04 03:41:00,164.6,164.6,164.59,164.59,1988499986.0
2007-10-04 03:42:00,164.58,164.59,164.57,164.57,1988499986.0
2007-10-04 03:43:00,164.56,164.57,164.56,164.57,1988499986.0
2007-10-04 03:44:00,164.56,164.57,164.56,164.57,1988499986.0
2007-10-04 03:45:00,164.57,164.57,164.55,164.56,1424099987.0
2007-10-04 03:46:00,164.56,164.57,164.55,164.55,123600000.0
2007-10-04 03:47:00,164.55,164.55,164.54,164.54,123600000.0
2007-10-04 03:48:00,164.54,164.54,164.525,164.53,346000001.0
2007-10-04 03:49:00,164.53,164.55,164.53,164.54,301800000.0
2007-10-04 03:50:00,164.54,164.55,164.53,164.55,219400003.0
2007-10-04 03:51:00,164.56,164.58,164.56,164.57,1859899972.0
2007-10-04 03:52:00,164.58,164.58,164.57,164.58,1859899972.0
2007-10-04 03:53:00,164.59,164.61,164.59,164.59,1859899972.0
2007-10-04 03:54:00,164.57,164.58,164.57,164.575,1859899972.0
2007-10-04 03:55:00,164.575,164.58,164.565,164.565,708100014.0
2007-10-04 03:56:00,164.56,164.57,164.56,164.57,1250699997.0
2007-10-04 03:57:00,164.57,164.58,164.57,164.57,1779900009.0
2007-10-04 03:58:00,164.56,164.58,164.56,164.57,1779900009.0
2007-10-04 03:59:00,164.59,164.6,164.57,164.6,1133399990.0
2007-10-04 04:00:00,164.61,164.61,164.59,164.59,1133399990.0
2007-10-04 04:01:00,164.585,164.595,164.58,164.58,1133399990.0
2007-10-04 04:02:00,164.59,164.59,164.57,164.575,1186700008.0
2007-10-04 04:03:00,164.575,164.59,164.57,164.58,976500005.0
2007-10-04 04:04:00,164.59,164.59,164.56,164.575,1710199974.0
2007-10-04 04:05:00,164.575,164.575,164.56,164.565,2013800014.0
2007-10-04 04:06:00,164.565,164.57,164.55,164.55,1566900010.0
2007-10-04 04:07:00,164.55,164.56,164.54,164.55,2050899964.0
2007-10-04 04:08:00,164.55,164.55,164.54,164.54,1839100017.0
2007-10-04 04:09:00,164.54,164.56,164.54,164.54,1277499998.0
2007-10-04 04:10:00,164.55,164.55,164.53,164.53,2055700004.0
2007-10-04 04:11:00,164.54,164.54,164.52,164.53,2055700004.0
2007-10-04 04:12:00,164.52,164.53,164.52,164.53,2055700004.0
2007-10-04 04:13:00,164.53,164.54,164.52,164.535,1334899997.0
2007-10-04 04:14:00,164.53,164.55,164.52,164.525,1002100001.0
2007-10-04 04:15:00,164.525,164.53,164.52,164.52,1151800006.0
2007-10-04 04:16:00,164.52,164.56,164.52,164.555,1104299994.0
2007-10-04 04:17:00,164.55,164.56,164.54,164.56,1623799995.0
2007-10-04 04:18:00,164.545,164.56,164.53,164.545,1623799995.0
2007-10-04 04:19:00,164.55,164.57,164.54,164.56,1619800001.0
2007-10-04 04:20:00,164.545,164.55,164.54,164.54,1619800001.0
2007-10-04 04:21:00,164.54,164.54,164.54,164.54,503800008.0
2007-10-04 04:22:00,164.55,164.55,164.54,164.54,52600001.0
2007-10-04 04:23:00,164.54,164.55,164.52,164.53,896100000.0
2007-10-04 04:24:00,164.525,164.535,164.52,164.53,896100000.0
2007-10-04 04:25:00,164.54,164.54,164.52,164.52,1199700009.0
2007-10-04 04:26:00,164.525,164.54,164.525,164.53,1418999981.0
2007-10-04 04:27:00,164.53,164.545,164.53,164.535,1990399989.0
2007-10-04 04:28:00,164.54,164.54,164.51,164.53,1237400018.0
2007-10-04 04:29:00,164.515,164.515,164.51,164.515,1237400018.0
2007-10-04 04:30:00,164.515,164.515,164.5,164.505,827899985.0
2007-10-04 04:31:00,164.505,164.52,164.505,164.51,183599999.0
2007-10-04 04:32:00,164.52,164.52,164.51,164.51,1569600007.0
2007-10-04 04:33:00,164.51,164.52,164.505,164.51,825799994.0
2007-10-04 04:34:00,164.52,164.52,164.505,164.51,312599995.0
2007-10-04 04:35:00,164.52,164.52,164.51,164.51,480599997.0
2007-10-04 04:36:00,164.51,164.515,164.51,164.515,1286700000.0
2007-10-04 04:37:00,164.515,164.52,164.51,164.515,418000003.0
2007-10-04 04:38:00,164.515,164.52,164.515,164.515,85400001.0
2007-10-04 04:39:00,164.52,164.52,164.51,164.515,666899994.0
2007-10-04 04:40:00,164.515,164.515,164.49,164.505,1821200004.0
2007-10-04 04:41:00,164.505,164.51,164.505,164.505,46400000.0
2007-10-04 04:42:00,164.51,164.51,164.48,164.48,1642399992.0
2007-10-04 04:43:00,164.48,164.485,164.48,164.485,2024699970.0
2007-10-04 04:44:00,164.5,164.52,164.5,164.51,2146399964.0
2007-10-04 04:45:00,164.495,164.5,164.49,164.49,2146399964.0
2007-10-04 04:46:00,164.49,164.5,164.48,164.49,969099985.0
2007-10-04 04:47:00,164.48,164.48,164.48,164.48,969099985.0
2007-10-04 04:48:00,164.48,164.485,164.47,164.475,444499990.0
2007-10-04 04:49:00,164.49,164.5,164.48,164.49,1407452601.0
2007-10-04 04:50:00,164.48,164.49,164.48,164.49,1407452601.0
2007-10-04 04:51:00,164.49,164.495,164.48,164.495,1160705207.0
2007-10-04 04:52:00,164.5,164.51,164.49,164.51,1316000002.0
2007-10-04 04:53:00,164.5,164.5,164.495,164.5,1316000002.0
2007-10-04 04:54:00,164.505,164.51,164.505,164.505,110800001.0
2007-10-04 04:55:00,164.505,164.52,164.495,164.5,550899995.0
2007-10-04 04:56:00,164.51,164.51,164.5,164.5,119699998.0
2007-10-04 04:57:00,164.51,164.51,164.5,164.5,235399999.0
2007-10-04 04:59:00,164.51,164.51,164.49,164.49,302999996.0
2007-10-04 05:00:00,164.485,164.5,164.48,164.5,1849100001.0
2007-10-04 05:01:00,164.49,164.52,164.49,164.52,1211399998.0
2007-10-04 05:02:00,164.51,164.52,164.505,164.52,1211399998.0
2007-10-04 05:03:00,164.52,164.55,164.52,164.55,1608699974.0
2007-10-04 05:04:00,164.54,164.55,164.53,164.53,1608699974.0
2007-10-04 05:05:00,164.54,164.54,164.51,164.51,1346999984.0
2007-10-04 05:06:00,164.53,164.53,164.5,164.5,517500002.0
2007-10-04 05:07:00,164.495,164.505,164.495,164.505,517500002.0
2007-10-04 05:08:00,164.505,164.505,164.48,164.48,1792799995.0
2007-10-04 05:09:00,164.48,164.48,164.475,164.48,691899991.0
2007-10-04 05:10:00,164.48,164.48,164.46,164.465,513699998.0
2007-10-04 05:11:00,164.47,164.47,164.465,164.465,281600000.0
2007-10-04 05:12:00,164.465,164.47,164.46,164.465,261000002.0
2007-10-04 05:13:00,164.47,164.47,164.455,164.46,64200000.0
2007-10-04 05:14:00,164.46,164.46,164.445,164.445,81600000.0
2007-10-04 05:15:00,164.45,164.45,164.445,164.445,105200000.0
2007-10-04 05:16:00,164.44,164.44,164.425,164.44,61600000.0
2007-10-04 05:17:00,164.435,164.44,164.43,164.44,78600000.0
2007-10-04 05:18:00,164.44,164.44,164.44,164.44,47200000.0
2007-10-04 05:19:00,164.44,164.44,164.435,164.435,44600000.0
2007-10-04 05:20:00,164.43,164.435,164.425,164.435,598000001.0
2007-10-04 05:21:00,164.435,164.435,164.425,164.425,509999999.0
2007-10-04 05:22:00,164.43,164.435,164.43,164.435,145199998.0
2007-10-04 05:23:00,164.43,164.44,164.43,164.44,262999999.0
2007-10-04 05:24:00,164.44,164.445,164.43,164.44,384599998.0
2007-10-04 05:25:00,164.44,164.445,164.43,164.43,255800001.0
2007-10-04 05:26:00,164.43,164.43,164.405,164.405,748000002.0
2007-10-04 05:27:00,164.42,164.44,164.42,164.44,359400001.0
2007-10-04 05:28:00,164.44,164.44,164.415,164.42,616400003.0
2007-10-04 05:29:00,164.425,164.425,164.415,164.425,496199999.0
2007-10-04 05:30:00,164.425,164.425,164.405,164.41,116300000.0
2007-10-04 05:31:00,164.41,164.425,164.41,164.425,364400000.0
2007-10-04 05:32:00,164.42,164.425,164.365,164.365,557899996.0
2007-10-04 05:33:00,164.37,164.385,164.365,164.38,681399996.0
2007-10-04 05:34:00,164.38,164.39,164.375,164.38,186480205.0
2007-10-04 05:35:00,164.38,164.39,164.375,164.375,220900000.0
2007-10-04 05:36:00,164.38,164.38,164.375,164.38,91200000.0
2007-10-04 05:37:00,164.38,164.38,164.37,164.38,64400000.0
2007-10-04 05:38:00,164.38,164.38,164.375,164.38,10700000.0
2007-10-04 05:39:00,164.38,164.38,164.37,164.37,31600000.0
2007-10-04 05:40:00,164.37,164.37,164.34,164.36,930460432.0
2007-10-04 05:41:00,164.36,164.36,164.345,164.345,407900003.0
2007-10-04 05:42:00,164.35,164.36,164.35,164.355,820400001.0
2007-10-04 05:43:00,164.355,164.355,164.35,164.35,112800000.0
2007-10-04 05:44:00,164.35,164.35,164.275,164.285,866100001.0
2007-10-04 05:45:00,164.285,164.285,164.2,164.215,832800000.0
2007-10-04 05:46:00,164.215,164.23,164.11,164.13,1228300005.0
2007-10-04 05:47:00,164.13,164.195,164.13,164.18,928700001.0
2007-10-04 05:48:00,164.18,164.19,164.17,164.18,540900003.0
2007-10-04 05:49:00,164.18,164.205,164.18,164.19,651800006.0
2007-10-04 05:50:00,164.19,164.21,164.185,164.185,262099998.0
2007-10-04 05:51:00,164.19,164.22,164.19,164.2,773299995.0
2007-10-04 05:52:00,164.2,164.23,164.2,164.225,571399999.0
2007-10-04 05:53:00,164.22,164.24,164.22,164.24,608200002.0
2007-10-04 05:54:00,164.24,164.285,164.24,164.275,865899997.0
2007-10-04 05:55:00,164.275,164.305,164.275,164.305,831800007.0
2007-10-04 05:56:00,164.305,164.31,164.3,164.31,315600000.0
2007-10-04 05:57:00,164.31,164.31,164.27,164.29,194300000.0
2007-10-04 05:58:00,164.285,164.3,164.285,164.29,74000000.0
2007-10-04 05:59:00,164.285,164.3,164.285,164.3,87200000.0
2007-10-04 06:00:00,164.3,164.32,164.295,164.32,299800000.0
2007-10-04 06:01:00,164.32,164.33,164.295,164.3,375100000.0
2007-10-04 06:02:00,164.3,164.3,164.255,164.27,478600003.0
2007-10-04 06:03:00,164.27,164.27,164.2,164.2,977899998.0
2007-10-04 06:04:00,164.2,164.205,164.185,164.195,926899999.0
2007-10-04 06:05:00,164.2,164.205,164.185,164.185,378200000.0
2007-10-04 06:06:00,164.185,164.205,164.185,164.2,801399998.0
2007-10-04 06:07:00,164.2,164.2,164.19,164.19,279600000.0
2007-10-04 06:08:00,164.19,164.25,164.19,164.23,922099997.0
2007-10-04 06:09:00,164.23,164.24,164.225,164.225,133400000.0
2007-10-04 06:10:00,164.225,164.24,164.225,164.235,752600000.0
2007-10-04 06:11:00,164.24,164.26,164.235,164.24,453300000.0
2007-10-04 06:12:00,164.24,164.25,164.21,164.23,557199999.0
2007-10-04 06:13:00,164.23,164.26,164.22,164.23,823799997.0
2007-10-04 06:14:00,164.23,164.245,164.22,164.225,503900002.0
2007-10-04 06:15:00,164.23,164.23,164.205,164.205,449399998.0
2007-10-04 06:16:00,164.21,164.22,164.2,164.2,471600002.0
2007-10-04 06:17:00,164.2,164.2,164.175,164.175,307200000.0
2007-10-04 06:18:00,164.175,164.18,164.17,164.18,492400004.0
2007-10-04 06:19:00,164.18,164.18,164.16,164.16,314100000.0
2007-10-04 06:20:00,164.16,164.18,164.16,164.18,253600000.0
2007-10-04 06:21:00,164.18,164.18,164.16,164.16,336600001.0
2007-10-04 06:22:00,164.17,164.19,164.16,164.18,356400000.0
2007-10-04 06:23:00,164.18,164.2,164.17,164.185,560100003.0
2007-10-04 06:24:00,164.19,164.2,164.19,164.19,218400003.0
2007-10-04 06:25:00,164.19,164.2,164.19,164.19,147400000.0
2007-10-04 06:26:00,164.19,164.19,164.18,164.18,561000000.0
2007-10-04 06:27:00,164.18,164.18,164.165,164.18,459399996.0
2007-10-04 06:28:00,164.18,164.19,164.18,164.19,302400000.0
2007-10-04 06:29:00,164.185,164.185,164.155,164.155,696499996.0
2007-10-04 06:30:00,164.16,164.16,164.085,164.1,1170900003.0
2007-10-04 06:31:00,164.11,164.11,164.08,164.08,912200001.0
2007-10-04 06:32:00,164.08,164.09,164.06,164.075,393500000.0
2007-10-04 06:33:00,164.075,164.09,164.065,164.07,638900002.0
2007-10-04 06:34:00,164.07,164.07,164.045,164.045,1204199993.0
2007-10-04 06:35:00,164.05,164.07,164.025,164.025,939700000.0
2007-10-04 06:36:00,164.025,164.04,164.0,164.01,1012600000.0
2007-10-04 06:37:00,164.01,164.02,163.99,164.0,1423199997.0
2007-10-04 06:38:00,164.0,164.055,163.98,164.035,1108299989.0
2007-10-04 06:39:00,164.035,164.06,164.02,164.04,1860699994.0
2007-10-04 06:40:00,164.04,164.04,164.005,164.01,846600004.0
2007-10-04 06:41:00,164.02,164.06,164.02,164.04,594800001.0
2007-10-04 06:42:00,164.04,164.07,164.04,164.07,690900001.0
2007-10-04 06:43:00,164.06,164.09,164.055,164.085,719900006.0
2007-10-04 06:44:00,164.085,164.1,164.07,164.07,1162700009.0
2007-10-04 06:45:00,164.07,164.1,164.06,164.07,1826800008.0
2007-10-04 06:46:00,164.08,164.08,164.055,164.07,1826800008.0
2007-10-04 06:47:00,164.07,164.09,164.065,164.085,1785200006.0
2007-10-04 06:48:00,164.08,164.11,164.08,164.11,941599998.0
2007-10-04 06:49:00,164.11,164.13,164.095,164.1,698000005.0
2007-10-04 06:50:00,164.095,164.12,164.075,164.09,1835200010.0
2007-10-04 06:51:00,164.1,164.1,164.08,164.08,1156500000.0
2007-10-04 06:52:00,164.08,164.14,164.07,164.13,1543100002.0
2007-10-04 06:53:00,164.13,164.14,164.1,164.11,447799999.0
2007-10-04 06:54:00,164.11,164.14,164.11,164.13,667999998.0
2007-10-04 06:55:00,164.125,164.13,164.11,164.13,780500000.0
2007-10-04 06:56:00,164.14,164.14,164.115,164.14,673600001.0
2007-10-04 06:57:00,164.14,164.14,164.13,164.14,337600000.0
2007-10-04 06:58:00,164.14,164.14,164.125,164.13,633200002.0
2007-10-04 06:59:00,164.125,164.16,164.125,164.16,178400000.0
2007-10-04 07:00:00,164.17,164.175,164.15,164.175,1127699998.0
2007-10-04 07:01:00,164.175,164.2,164.175,164.19,354300000.0
2007-10-04 07:02:00,164.19,164.215,164.19,164.205,402099998.0
2007-10-04 07:03:00,164.205,164.21,164.19,164.2,613699997.0
2007-10-04 07:04:00,164.2,164.215,164.195,164.195,340799998.0
2007-10-04 07:05:00,164.195,164.21,164.175,164.175,421599998.0
2007-10-04 07:06:00,164.175,164.2,164.155,164.18,315700001.0
2007-10-04 07:07:00,164.17,164.19,164.16,164.17,1152500014.0
2007-10-04 07:08:00,164.17,164.175,164.16,164.17,528200004.0
2007-10-04 07:09:00,164.17,164.17,164.155,164.17,136400003.0
2007-10-04 07:10:00,164.165,164.175,164.155,164.155,496299999.0
2007-10-04 07:11:00,164.16,164.19,164.16,164.19,583099995.0
2007-10-04 07:12:00,164.19,164.2,164.18,164.195,540299996.0
2007-10-04 07:13:00,164.195,164.2,164.18,164.18,268200000.0
2007-10-04 07:14:00,164.18,164.2,164.175,164.185,602099999.0
2007-10-04 07:15:00,164.185,164.19,164.185,164.19,4400000.0
2007-10-04 07:16:00,164.19,164.19,164.18,164.19,123200000.0
2007-10-04 07:17:00,164.19,164.2,164.19,164.2,193400000.0
2007-10-04 07:18:00,164.2,164.2,164.185,164.195,70700000.0
2007-10-04 07:19:00,164.195,164.2,164.18,164.2,104900001.0
2007-10-04 07:20:00,164.2,164.22,164.2,164.215,17800000.0
2007-10-04 07:21:00,164.215,164.215,164.195,164.2,590399995.0
2007-10-04 07:22:00,164.2,164.2,164.2,164.2,118000000.0
2007-10-04 07:23:00,164.2,164.205,164.175,164.2,536300001.0
2007-10-04 07:24:00,164.195,164.205,164.19,164.195,250500002.0
2007-10-04 07:25:00,164.2,164.21,164.195,164.2,47000000.0
2007-10-04 07:26:00,164.21,164.21,164.195,164.2,252800002.0
2007-10-04 07:27:00,164.2,164.21,164.2,164.205,212600001.0
2007-10-04 07:28:00,164.215,164.215,164.2,164.215,87500000.0
2007-10-04 07:29:00,164.215,164.23,164.205,164.21,457799997.0
2007-10-04 07:30:00,164.21,164.24,164.21,164.23,346400001.0
2007-10-04 07:31:00,164.23,164.24,164.23,164.235,280300002.0
2007-10-04 07:32:00,164.235,164.24,164.23,164.235,314000000.0
2007-10-04 07:33:00,164.235,164.235,164.205,164.225,116400000.0
2007-10-04 07:34:00,164.225,164.235,164.205,164.205,135400000.0
2007-10-04 07:35:00,164.205,164.225,164.205,164.22,297900001.0
2007-10-04 07:36:00,164.22,164.225,164.215,164.225,207099999.0
2007-10-04 07:37:00,164.225,164.225,164.19,164.195,238000001.0
2007-10-04 07:38:00,164.195,164.195,164.105,164.11,604100000.0
2007-10-04 07:39:00,164.105,164.13,164.105,164.115,440400001.0
2007-10-04 07:40:00,164.115,164.115,164.065,164.065,247400000.0
2007-10-04 07:41:00,164.065,164.07,164.025,164.035,830400003.0
2007-10-04 07:42:00,164.035,164.07,164.025,164.025,552999998.0
2007-10-04 07:43:00,164.025,164.03,163.985,164.0,1257700001.0
2007-10-04 07:44:00,164.005,164.04,164.0,164.04,360300000.0
2007-10-04 07:45:00,164.04,164.07,164.03,164.065,889100001.0
2007-10-04 07:46:00,164.065,164.125,164.065,164.105,827499999.0
2007-10-04 07:47:00,164.11,164.15,164.11,164.14,907100005.0
2007-10-04 07:48:00,164.14,164.185,164.14,164.175,672699995.0
2007-10-04 07:49:00,164.17,164.175,164.135,164.145,738100002.0
2007-10-04 07:50:00,164.145,164.145,164.125,164.145,372700000.0
2007-10-04 07:51:00,164.14,164.145,164.13,164.13,279900000.0
2007-10-04 07:52:00,164.13,164.135,164.11,164.115,285399999.0
2007-10-04 07:53:00,164.12,164.155,164.115,164.135,317900001.0
2007-10-04 07:54:00,164.135,164.145,164.135,164.145,63199999.0
2007-10-04 07:55:00,164.145,164.145,164.12,164.135,522000001.0
2007-10-04 07:56:00,164.13,164.135,164.105,164.115,176800001.0
2007-10-04 07:57:00,164.115,164.115,164.09,164.09,501799998.0
2007-10-04 07:58:00,164.09,164.1,164.085,164.09,747400006.0
2007-10-04 07:59:00,164.09,164.12,164.085,164.105,881000003.0
2007-10-04 08:00:00,164.105,164.15,164.09,164.115,1136899997.0
2007-10-04 08:01:00,164.115,164.14,164.1,164.12,745100005.0
2007-10-04 08:02:00,164.12,164.14,164.105,164.125,456700002.0
2007-10-04 08:03:00,164.125,164.13,164.115,164.125,254800000.0
2007-10-04 08:04:00,164.125,164.165,164.12,164.165,174600000.0
2007-10-04 08:05:00,164.165,164.195,164.16,164.195,408299998.0
2007-10-04 08:06:00,164.19,164.2,164.155,164.18,1061900002.0
2007-10-04 08:07:00,164.185,164.185,164.12,164.12,1290100008.0
2007-10-04 08:08:00,164.12,164.125,164.1,164.115,706999995.0
2007-10-04 08:09:00,164.115,164.125,164.1,164.115,1015099995.0
2007-10-04 08:10:00,164.11,164.13,164.1,164.1,1551599996.0
2007-10-04 08:11:00,164.1,164.15,164.1,164.14,1216900006.0
2007-10-04 08:12:00,164.15,164.19,164.15,164.18,1449899988.0
2007-10-04 08:13:00,164.175,164.19,164.16,164.175,2124299994.0
2007-10-04 08:14:00,164.18,164.22,164.17,164.2,1276600002.0
2007-10-04 08:15:00,164.19,164.2,164.18,164.19,1276600002.0
2007-10-04 08:16:00,164.18,164.2,164.16,164.18,1584399994.0
2007-10-04 08:17:00,164.19,164.24,164.18,164.22,1584399994.0
2007-10-04 08:18:00,164.21,164.24,164.2,164.24,1584399994.0
2007-10-04 08:19:00,164.23,164.24,164.21,164.21,1584399994.0
2007-10-04 08:20:00,164.2,164.22,164.2,164.21,1584399994.0
2007-10-04 08:21:00,164.205,164.22,164.2,164.21,797900007.0
2007-10-04 08:22:00,164.21,164.25,164.21,164.25,1235899999.0
2007-10-04 08:23:00,164.24,164.25,164.22,164.23,1235899999.0
2007-10-04 08:24:00,164.225,164.25,164.215,164.225,1235899999.0
2007-10-04 08:25:00,164.23,164.24,164.21,164.23,1843599999.0
2007-10-04 08:26:00,164.23,164.3,164.23,164.29,742899999.0
2007-10-04 08:27:00,164.285,164.29,164.255,164.28,1219099995.0
2007-10-04 08:28:00,164.275,164.315,164.27,164.31,1408500012.0
2007-10-04 08:29:00,164.315,164.34,164.305,164.335,1155000001.0
2007-10-04 08:30:00,164.33,164.35,164.315,164.32,1125599996.0
2007-10-04 08:31:00,164.32,164.32,164.285,164.3,1188000004.0
2007-10-04 08:32:00,164.305,164.31,164.28,164.29,236600001.0
2007-10-04 08:33:00,164.29,164.315,164.285,164.315,769900000.0
2007-10-04 08:34:00,164.315,164.315,164.295,164.295,1062900002.0
2007-10-04 08:35:00,164.3,164.32,164.29,164.315,505199998.0
2007-10-04 08:36:00,164.315,164.315,164.295,164.295,736200000.0
2007-10-04 08:37:00,164.295,164.33,164.285,164.31,1387000000.0
2007-10-04 08:38:00,164.32,164.32,164.3,164.32,1153900005.0
2007-10-04 08:39:00,164.32,164.34,164.315,164.335,1153900005.0
2007-10-04 08:40:00,164.335,164.39,164.33,164.385,1692599995.0
2007-10-04 08:41:00,164.38,164.385,164.345,164.355,2038600008.0
2007-10-04 08:42:00,164.36,164.4,164.35,164.39,857699997.0
2007-10-04 08:43:00,164.41,164.42,164.38,164.4,857699997.0
2007-10-04 08:44:00,164.4,164.45,164.395,164.435,1671899998.0
2007-10-04 08:45:00,164.44,164.44,164.41,164.42,872999998.0
2007-10-04 08:46:00,164.42,164.44,164.405,164.41,1087199998.0
2007-10-04 08:47:00,164.41,164.41,164.36,164.385,673600000.0
2007-10-04 08:48:00,164.37,164.39,164.37,164.38,1106299998.0
2007-10-04 08:49:00,164.38,164.41,164.38,164.39,1106299998.0
2007-10-04 08:50:00,164.38,164.39,164.35,164.35,1071800001.0
2007-10-04 08:51:00,164.35,164.35,164.33,164.35,1071800001.0
2007-10-04 08:52:00,164.345,164.36,164.335,164.345,431299997.0
2007-10-04 08:53:00,164.345,164.41,164.34,164.4,1458500005.0
2007-10-04 08:54:00,164.405,164.43,164.38,164.385,542400000.0
2007-10-04 08:55:00,164.38,164.425,164.38,164.415,788800001.0
2007-10-04 08:56:00,164.415,164.415,164.39,164.405,433699999.0
2007-10-04 08:57:00,164.405,164.41,164.385,164.405,410699999.0
2007-10-04 08:58:00,164.405,164.42,164.395,164.415,611100004.0
2007-10-04 08:59:00,164.4,164.43,164.38,164.4,1012900000.0
2007-10-04 09:00:00,164.39,164.4,164.35,164.38,1012900000.0
2007-10-04 09:01:00,164.37,164.39,164.37,164.38,1012900000.0
2007-10-04 09:02:00,164.4,164.43,164.39,164.43,1012900000.0
2007-10-04 09:03:00,164.42,164.43,164.41,164.42,1012900000.0
2007-10-04 09:04:00,164.435,164.44,164.4,164.405,1012900000.0
2007-10-04 09:05:00,164.405,164.405,164.355,164.375,1479499997.0
2007-10-04 09:06:00,164.38,164.42,164.38,164.41,1008700004.0
2007-10-04 09:07:00,164.41,164.41,164.375,164.375,140400000.0
2007-10-04 09:08:00,164.385,164.4,164.375,164.4,193000000.0
2007-10-04 09:09:00,164.39,164.42,164.36,164.38,403700001.0
2007-10-04 09:10:00,164.385,164.4,164.385,164.385,403700001.0
2007-10-04 09:11:00,164.385,164.395,164.365,164.375,807499996.0
2007-10-04 09:12:00,164.38,164.395,164.38,164.38,281499999.0
2007-10-04 09:13:00,164.385,164.4,164.38,164.4,945600008.0
2007-10-04 09:14:00,164.395,164.41,164.395,164.4,201799999.0
2007-10-04 09:15:00,164.4,164.405,164.385,164.385,165600000.0
2007-10-04 09:16:00,164.39,164.41,164.36,164.37,525299996.0
2007-10-04 09:17:00,164.37,164.385,164.37,164.38,356700001.0
2007-10-04 09:18:00,164.38,164.39,164.37,164.39,338800000.0
2007-10-04 09:19:00,164.39,164.4,164.375,164.38,329800000.0
2007-10-04 09:20:00,164.38,164.38,164.355,164.375,830199992.0
2007-10-04 09:21:00,164.375,164.375,164.36,164.37,506799999.0
2007-10-04 09:22:00,164.37,164.38,164.36,164.36,358099999.0
2007-10-04 09:23:00,164.365,164.375,164.33,164.335,511899999.0
2007-10-04 09:24:00,164.335,164.335,164.24,164.26,1925499999.0
2007-10-04 09:25:00,164.26,164.295,164.255,164.295,1032099995.0
2007-10-04 09:26:00,164.295,164.3,164.275,164.29,541900003.0
2007-10-04 09:27:00,164.295,164.31,164.29,164.3,541499994.0
2007-10-04 09:28:00,164.3,164.345,164.3,164.335,297100000.0
2007-10-04 09:29:00,164.34,164.36,164.34,164.355,346999998.0
2007-10-04 09:30:00,164.355,164.37,164.35,164.37,493800002.0
2007-10-04 09:31:00,164.37,164.38,164.355,164.36,434699997.0
2007-10-04 09:32:00,164.36,164.38,164.36,164.36,403499999.0
2007-10-04 09:33:00,164.36,164.385,164.355,164.355,634799993.0
2007-10-04 09:34:00,164.36,164.375,164.36,164.375,556700005.0
2007-10-04 09:35:00,164.365,164.385,164.36,164.385,606000002.0
2007-10-04 09:36:00,164.38,164.385,164.355,164.355,601500006.0
2007-10-04 09:37:00,164.37,164.37,164.355,164.355,560800001.0
2007-10-04 09:38:00,164.355,164.375,164.35,164.375,609600006.0
2007-10-04 09:39:00,164.375,164.39,164.365,164.385,296499995.0
2007-10-04 09:40:00,164.385,164.39,164.355,164.355,595400005.0
2007-10-04 09:41:00,164.36,164.365,164.345,164.355,556200000.0
2007-10-04 09:42:00,164.355,164.36,164.345,164.35,477699999.0
2007-10-04 09:43:00,164.35,164.35,164.3,164.305,995800002.0
2007-10-04 09:44:00,164.305,164.31,164.29,164.29,303999999.0
2007-10-04 09:45:00,164.29,164.305,164.265,164.305,617199999.0
2007-10-04 09:46:00,164.305,164.32,164.3,164.31,1261300002.0
2007-10-04 09:47:00,164.305,164.32,164.3,164.31,692600003.0
2007-10-04 09:48:00,164.3,164.31,164.29,164.295,782199996.0
2007-10-04 09:49:00,164.295,164.31,164.285,164.285,730000000.0
2007-10-04 09:50:00,164.29,164.3,164.255,164.26,921600002.0
2007-10-04 09:51:00,164.26,164.27,164.245,164.25,645999999.0
2007-10-04 09:52:00,164.25,164.3,164.25,164.285,1081899999.0
2007-10-04 09:53:00,164.3,164.35,164.29,164.32,1457900004.0
2007-10-04 09:54:00,164.32,164.33,164.305,164.31,1457900004.0
2007-10-04 09:55:00,164.31,164.32,164.305,164.31,761399996.0
2007-10-04 09:56:00,164.31,164.325,164.285,164.295,1531099999.0
2007-10-04 09:57:00,164.295,164.31,164.285,164.295,1445900004.0
2007-10-04 09:58:00,164.3,164.305,164.295,164.295,602299999.0
2007-10-04 09:59:00,164.31,164.34,164.31,164.33,1153799998.0
2007-10-04 10:00:00,164.325,164.335,164.325,164.325,1153799998.0
2007-10-04 10:01:00,164.33,164.36,164.33,164.34,1079500007.0
2007-10-04 10:02:00,164.335,164.345,164.315,164.315,947000018.0
2007-10-04 10:03:00,164.315,164.345,164.305,164.315,1118800002.0
2007-10-04 10:04:00,164.315,164.345,164.315,164.335,809699996.0
2007-10-04 10:05:00,164.335,164.335,164.3,164.3,1865399982.0
2007-10-04 10:06:00,164.295,164.305,164.29,164.295,1201400007.0
2007-10-04 10:07:00,164.295,164.305,164.295,164.295,717200018.0
2007-10-04 10:08:00,164.295,164.3,164.285,164.295,780200000.0
2007-10-04 10:09:00,164.295,164.33,164.295,164.315,1690200008.0
2007-10-04 10:10:00,164.315,164.33,164.315,164.325,395599998.0
2007-10-04 10:11:00,164.33,164.33,164.32,164.325,596600006.0
2007-10-04 10:12:00,164.325,164.35,164.31,164.315,1691299996.0
2007-10-04 10:13:00,164.315,164.35,164.305,164.345,1625400000.0
2007-10-04 10:14:00,164.36,164.4,164.36,164.38,815100005.0
2007-10-04 10:15:00,164.38,164.38,164.35,164.35,815100005.0
2007-10-04 10:16:00,164.35,164.37,164.34,164.35,1302300009.0
2007-10-04 10:17:00,164.35,164.36,164.34,164.34,1018400002.0
2007-10-04 10:18:00,164.34,164.36,164.335,164.35,2011399977.0
2007-10-04 10:19:00,164.35,164.37,164.35,164.355,489700001.0
2007-10-04 10:20:00,164.355,164.39,164.355,164.38,1474000014.0
2007-10-04 10:21:00,164.38,164.38,164.36,164.37,1465399999.0
2007-10-04 10:22:00,164.37,164.37,164.35,164.36,692299995.0
2007-10-04 10:23:00,164.36,164.37,164.36,164.36,601799994.0
2007-10-04 10:24:00,164.36,164.37,164.335,164.36,1645099991.0
2007-10-04 10:25:00,164.37,164.37,164.34,164.35,1381799995.0
2007-10-04 10:26:00,164.34,164.37,164.34,164.355,1381799995.0
2007-10-04 10:27:00,164.35,164.37,164.34,164.34,2092299973.0
2007-10-04 10:28:00,164.34,164.36,164.34,164.35,1178500001.0
2007-10-04 10:29:00,164.35,164.37,164.35,164.37,237000001.0
2007-10-04 10:30:00,164.37,164.37,164.35,164.35,914300001.0
2007-10-04 10:31:00,164.36,164.36,164.35,164.36,731500002.0
2007-10-04 10:32:00,164.36,164.37,164.345,164.36,966799997.0
2007-10-04 10:33:00,164.36,164.38,164.35,164.36,477800006.0
2007-10-04 10:34:00,164.36,164.37,164.36,164.36,301100010.0
2007-10-04 10:35:00,164.36,164.38,164.36,164.38,513700014.0
2007-10-04 10:36:00,164.38,164.38,164.36,164.38,834300006.0
2007-10-04 10:37:00,164.38,164.38,164.36,164.37,1412499991.0
2007-10-04 10:38:00,164.37,164.38,164.37,164.37,773999993.0
2007-10-04 10:39:00,164.37,164.38,164.36,164.38,548200000.0
2007-10-04 10:40:00,164.38,164.38,164.36,164.37,1036900005.0
2007-10-04 10:41:00,164.37,164.37,164.35,164.355,1395899989.0
2007-10-04 10:42:00,164.36,164.4,164.36,164.39,2020300005.0
2007-10-04 10:43:00,164.4,164.43,164.38,164.42,1058100000.0
2007-10-04 10:44:00,164.41,164.45,164.41,164.43,1623799992.0
2007-10-04 10:45:00,164.44,164.44,164.41,164.42,1623799992.0
2007-10-04 10:46:00,164.42,164.43,164.41,164.42,1623799992.0
2007-10-04 10:47:00,164.42,164.42,164.4,164.41,1991800001.0
2007-10-04 10:48:00,164.42,164.42,164.39,164.41,562000005.0
2007-10-04 10:49:00,164.4,164.44,164.4,164.42,562000005.0
2007-10-04 10:50:00,164.42,164.42,164.39,164.4,1614599989.0
2007-10-04 10:51:00,164.38,164.41,164.38,164.39,1794800017.0
2007-10-04 10:52:00,164.4,164.42,164.39,164.4,1794800017.0
2007-10-04 10:53:00,164.4,164.41,164.39,164.4,1669899989.0
2007-10-04 10:54:00,164.39,164.39,164.37,164.38,1723300003.0
2007-10-04 10:55:00,164.39,164.45,164.39,164.44,1723300003.0
2007-10-04 10:56:00,164.45,164.45,164.38,164.38,1723300003.0
2007-10-04 10:57:00,164.38,164.42,164.38,164.41,1723300003.0
2007-10-04 10:58:00,164.42,164.44,164.38,164.44,1130399997.0
2007-10-04 10:59:00,164.42,164.43,164.38,164.41,1130399997.0
2007-10-04 11:00:00,164.4,164.43,164.39,164.39,1130399997.0
2007-10-04 11:01:00,164.4,164.4,164.36,164.37,1130399997.0
2007-10-04 11:02:00,164.37,164.38,164.36,164.37,1130399997.0
2007-10-04 11:03:00,164.37,164.38,164.36,164.38,998100005.0
2007-10-04 11:04:00,164.38,164.4,164.37,164.4,1077100003.0
2007-10-04 11:05:00,164.38,164.44,164.38,164.43,1459399997.0
2007-10-04 11:06:00,164.44,164.48,164.44,164.48,1459399997.0
2007-10-04 11:07:00,164.48,164.49,164.46,164.48,893500006.0
2007-10-04 11:08:00,164.47,164.48,164.47,164.48,1284399994.0
2007-10-04 11:09:00,164.47,164.5,164.47,164.49,1284399994.0
2007-10-04 11:10:00,164.48,164.53,164.48,164.52,989999994.0
2007-10-04 11:11:00,164.52,164.53,164.52,164.52,989999994.0
2007-10-04 11:12:00,164.53,164.53,164.51,164.52,1954799992.0
2007-10-04 11:13:00,164.51,164.53,164.51,164.52,1954799992.0
2007-10-04 11:14:00,164.52,164.53,164.48,164.53,1876300000.0
2007-10-04 11:15:00,164.53,164.56,164.52,164.54,1876300000.0
2007-10-04 11:16:00,164.54,164.55,164.535,164.54,999100000.0
2007-10-04 11:17:00,164.53,164.54,164.52,164.54,1007000009.0
2007-10-04 11:18:00,164.53,164.55,164.53,164.54,1007000009.0
2007-10-04 11:19:00,164.53,164.55,164.52,164.52,1218499999.0
2007-10-04 11:20:00,164.52,164.55,164.51,164.53,2087600001.0
2007-10-04 11:21:00,164.53,164.53,164.5,164.52,1691100004.0
2007-10-04 11:22:00,164.52,164.52,164.49,164.51,1461400017.0
2007-10-04 11:23:00,164.52,164.53,164.5,164.52,2012699996.0
2007-10-04 11:24:00,164.53,164.57,164.53,164.55,2012699996.0
2007-10-04 11:25:00,164.54,164.55,164.52,164.55,2012699996.0
2007-10-04 11:26:00,164.56,164.58,164.55,164.58,2012699996.0
2007-10-04 11:27:00,164.56,164.57,164.5,164.57,1611000001.0
2007-10-04 11:28:00,164.58,164.58,164.56,164.58,1611000001.0
2007-10-04 11:29:00,164.59,164.67,164.58,164.66,1541199994.0
2007-10-04 11:30:00,164.67,164.68,164.63,164.64,1541199994.0
2007-10-04 11:31:00,164.65,164.67,164.64,164.67,1541199994.0
2007-10-04 11:32:00,164.68,164.68,164.65,164.66,1541199994.0
2007-10-04 11:33:00,164.65,164.67,164.64,164.65,1541199994.0
2007-10-04 11:34:00,164.65,164.68,164.65,164.66,1541199994.0
2007-10-04 11:35:00,164.67,164.67,164.64,164.66,704000004.0
2007-10-04 11:36:00,164.65,164.67,164.635,164.665,1844299996.0
2007-10-04 11:37:00,164.67,164.74,164.65,164.725,2100699996.0
2007-10-04 11:38:00,164.72,164.75,164.71,164.74,933500003.0
2007-10-04 11:39:00,164.73,164.75,164.73,164.75,933500003.0
2007-10-04 11:41:00,164.77,164.78,164.76,164.76,933500003.0
2007-10-04 11:42:00,164.77,164.77,164.75,164.76,933500003.0
2007-10-04 11:43:00,164.75,164.8,164.75,164.77,933500003.0
2007-10-04 11:44:00,164.76,164.77,164.74,164.75,933500003.0
2007-10-04 11:45:00,164.76,164.79,164.75,164.78,933500003.0
2007-10-04 11:46:00,164.79,164.8,164.76,164.78,933500003.0
2007-10-04 11:47:00,164.79,164.79,164.76,164.77,933500003.0
2007-10-04 11:48:00,164.77,164.77,164.74,164.745,2027900009.0
2007-10-04 11:49:00,164.75,164.75,164.72,164.72,1253200009.0
2007-10-04 11:50:00,164.73,164.74,164.72,164.72,1106400001.0
2007-10-04 11:51:00,164.73,164.77,164.73,164.76,1106400001.0
2007-10-04 11:52:00,164.77,164.77,164.76,164.77,1106400001.0
2007-10-04 11:53:00,164.76,164.77,164.74,164.74,1658200000.0
2007-10-04 11:54:00,164.74,164.77,164.74,164.76,1658200000.0
2007-10-04 11:55:00,164.76,164.79,164.76,164.78,2104899992.0
2007-10-04 11:56:00,164.79,164.83,164.78,164.83,1596200015.0
2007-10-04 11:57:00,164.83,164.84,164.8,164.83,1596200015.0
2007-10-04 11:58:00,164.84,164.87,164.84,164.87,1852800005.0
2007-10-04 11:59:00,164.86,164.9,164.85,164.89,1852800005.0
2007-10-04 12:00:00,164.88,164.89,164.82,164.84,1852800005.0
2007-10-04 12:01:00,164.84,164.85,164.8,164.82,1852800005.0
2007-10-04 12:02:00,164.82,164.84,164.81,164.82,1237699999.0
2007-10-04 12:03:00,164.82,164.83,164.81,164.81,791199994.0
2007-10-04 12:04:00,164.82,164.82,164.79,164.815,1423000009.0
2007-10-04 12:05:00,164.815,164.82,164.795,164.8,2132999996.0
2007-10-04 12:06:00,164.8,164.82,164.79,164.805,1343400007.0
2007-10-04 12:07:00,164.805,164.84,164.8,164.84,2052799989.0
2007-10-04 12:08:00,164.83,164.85,164.82,164.83,1846800004.0
2007-10-04 12:09:00,164.82,164.84,164.82,164.82,1846800004.0
2007-10-04 12:10:00,164.81,164.82,164.79,164.8,1846800004.0
2007-10-04 12:11:00,164.79,164.79,164.74,164.76,1846800004.0
2007-10-04 12:12:00,164.75,164.81,164.745,164.8,1846800004.0
2007-10-04 12:13:00,164.8,164.8,164.76,164.78,1197500005.0
2007-10-04 12:14:00,164.78,164.79,164.77,164.785,1574799998.0
2007-10-04 12:15:00,164.79,164.81,164.78,164.81,1737799994.0
2007-10-04 12:16:00,164.81,164.81,164.78,164.8,1590900001.0
2007-10-04 12:17:00,164.8,164.8,164.77,164.79,1287499996.0
2007-10-04 12:18:00,164.79,164.8,164.78,164.8,932399993.0
2007-10-04 12:19:00,164.795,164.81,164.78,164.8,1201000009.0
2007-10-04 12:20:00,164.8,164.8,164.77,164.79,1527099993.0
2007-10-04 12:21:00,164.8,164.8,164.77,164.77,797600000.0
2007-10-04 12:22:00,164.76,164.78,164.75,164.76,1560800001.0
2007-10-04 12:23:00,164.76,164.77,164.755,164.76,1560800001.0
2007-10-04 12:24:00,164.78,164.79,164.76,164.76,1957800009.0
2007-10-04 12:25:00,164.77,164.77,164.74,164.75,1957800009.0
2007-10-04 12:26:00,164.75,164.76,164.73,164.75,1957800009.0
2007-10-04 12:27:00,164.78,164.78,164.75,164.75,1476099989.0
2007-10-04 12:28:00,164.76,164.76,164.73,164.74,1476099989.0
2007-10-04 12:29:00,164.75,164.76,164.74,164.75,1476099989.0
2007-10-04 12:30:00,164.75,164.75,164.72,164.73,2097200016.0
2007-10-04 12:31:00,164.72,164.73,164.71,164.72,2097200016.0
2007-10-04 12:32:00,164.73,164.73,164.72,164.73,2097200016.0
2007-10-04 12:33:00,164.73,164.76,164.73,164.74,2097200016.0
2007-10-04 12:34:00,164.74,164.77,164.73,164.73,904800008.0
2007-10-04 12:35:00,164.73,164.75,164.72,164.73,1912800002.0
2007-10-04 12:36:00,164.72,164.73,164.72,164.72,2053199998.0
2007-10-04 12:37:00,164.72,164.74,164.71,164.74,2053199998.0
2007-10-04 12:38:00,164.73,164.75,164.73,164.73,1487799993.0
2007-10-04 12:39:00,164.73,164.73,164.7,164.71,1487799993.0
2007-10-04 12:40:00,164.73,164.73,164.67,164.7,1282199998.0
2007-10-04 12:41:00,164.7,164.71,164.68,164.7,1282199998.0
2007-10-04 12:42:00,164.7,164.7,164.68,164.69,673900002.0
2007-10-04 12:43:00,164.7,164.71,164.68,164.7,746200004.0
2007-10-04 12:44:00,164.7,164.73,164.7,164.72,746200004.0
2007-10-04 12:45:00,164.72,164.74,164.71,164.71,1832699994.0
2007-10-04 12:46:00,164.7,164.76,164.7,164.75,2003499997.0
2007-10-04 12:47:00,164.75,164.75,164.68,164.7,2003499997.0
2007-10-04 12:48:00,164.7,164.7,164.69,164.7,323200003.0
2007-10-04 12:49:00,164.7,164.72,164.69,164.71,750199995.0
2007-10-04 12:50:00,164.72,164.73,164.71,164.71,1779400004.0
2007-10-04 12:51:00,164.71,164.74,164.71,164.72,1275200009.0
2007-10-04 12:52:00,164.72,164.73,164.71,164.71,1303600004.0
2007-10-04 12:53:00,164.72,164.72,164.67,164.69,1162349998.0
2007-10-04 12:54:00,164.7,164.73,164.67,164.7,1162349998.0
2007-10-04 12:55:00,164.71,164.75,164.68,164.73,1162349998.0
2007-10-04 12:56:00,164.74,164.74,164.68,164.68,1162349998.0
2007-10-04 12:57:00,164.69,164.71,164.68,164.68,1162349998.0
2007-10-04 12:58:00,164.67,164.69,164.66,164.67,1162349998.0
2007-10-04 12:59:00,164.69,164.7,164.665,164.665,1162349998.0
2007-10-04 13:00:00,164.68,164.73,164.67,164.69,1625499999.0
2007-10-04 13:01:00,164.68,164.76,164.68,164.71,1625499999.0
2007-10-04 13:02:00,164.715,164.725,164.7,164.7,1625499999.0
2007-10-04 13:03:00,164.7,164.75,164.7,164.73,1698100000.0
2007-10-04 13:04:00,164.73,164.73,164.675,164.68,932000003.0
2007-10-04 13:05:00,164.68,164.68,164.605,164.645,1655600004.0
2007-10-04 13:06:00,164.645,164.645,164.62,164.63,1066000005.0
2007-10-04 13:07:00,164.63,164.66,164.6,164.615,1422099992.0
2007-10-04 13:08:00,164.615,164.64,164.605,164.63,1902100006.0
2007-10-04 13:09:00,164.62,164.64,164.61,164.615,722900004.0
2007-10-04 13:10:00,164.615,164.635,164.615,164.625,454099997.0
2007-10-04 13:11:00,164.63,164.64,164.585,164.59,812499999.0
2007-10-04 13:12:00,164.585,164.6,164.525,164.6,1619200007.0
2007-10-04 13:13:00,164.6,164.6,164.55,164.55,1100000000.0
2007-10-04 13:14:00,164.55,164.57,164.545,164.565,806900013.0
2007-10-04 13:15:00,164.57,164.58,164.545,164.575,947800001.0
2007-10-04 13:16:00,164.575,164.59,164.56,164.57,1144999999.0
2007-10-04 13:17:00,164.57,164.575,164.55,164.56,1626599997.0
2007-10-04 13:18:00,164.56,164.575,164.55,164.56,625699999.0
2007-10-04 13:19:00,164.56,164.57,164.54,164.54,1163699991.0
2007-10-04 13:20:00,164.54,164.55,164.54,164.54,335200002.0
2007-10-04 13:21:00,164.545,164.545,164.515,164.535,1391700006.0
2007-10-04 13:22:00,164.535,164.56,164.535,164.555,586299994.0
2007-10-04 13:23:00,164.56,164.59,164.555,164.585,700399995.0
2007-10-04 13:24:00,164.585,164.585,164.565,164.57,701600001.0
2007-10-04 13:25:00,164.58,164.58,164.5,164.5,661800002.0
2007-10-04 13:26:00,164.5,164.51,164.475,164.475,884099994.0
2007-10-04 13:27:00,164.475,164.51,164.475,164.505,889399996.0
2007-10-04 13:28:00,164.505,164.535,164.48,164.49,611200002.0
2007-10-04 13:29:00,164.49,164.535,164.475,164.53,910499993.0
2007-10-04 13:30:00,164.53,164.535,164.52,164.52,1305199998.0
2007-10-04 13:31:00,164.52,164.52,164.495,164.505,885199999.0
2007-10-04 13:32:00,164.505,164.53,164.505,164.525,566200006.0
2007-10-04 13:33:00,164.515,164.555,164.515,164.54,1238799995.0
2007-10-04 13:34:00,164.54,164.56,164.53,164.54,1408800009.0
2007-10-04 13:35:00,164.54,164.56,164.53,164.56,607999997.0
2007-10-04 13:36:00,164.56,164.56,164.55,164.55,716800007.0
2007-10-04 13:37:00,164.53,164.55,164.52,164.54,1401399997.0
2007-10-04 13:38:00,164.55,164.55,164.49,164.5,1401399997.0
2007-10-04 13:39:00,164.51,164.54,164.5,164.505,1401399997.0
2007-10-04 13:40:00,164.505,164.51,164.49,164.495,817299999.0
2007-10-04 13:41:00,164.495,164.52,164.49,164.52,1024100001.0
2007-10-04 13:42:00,164.52,164.53,164.51,164.52,1019649999.0
2007-10-04 13:43:00,164.52,164.54,164.51,164.52,1133100004.0
2007-10-04 13:44:00,164.5,164.53,164.5,164.5,1307900004.0
2007-10-04 13:45:00,164.51,164.57,164.5,164.56,1307900004.0
2007-10-04 13:46:00,164.55,164.56,164.5,164.5,1307900004.0
2007-10-04 13:47:00,164.48,164.52,164.48,164.51,1307900004.0
2007-10-04 13:48:00,164.5,164.51,164.48,164.48,1307900004.0
2007-10-04 13:49:00,164.48,164.51,164.48,164.5,1307900004.0
2007-10-04 13:50:00,164.5,164.52,164.5,164.52,1637099994.0
2007-10-04 13:51:00,164.51,164.56,164.51,164.55,1040500001.0
2007-10-04 13:52:00,164.56,164.56,164.55,164.55,1236699995.0
2007-10-04 13:53:00,164.55,164.57,164.53,164.55,1236699995.0
2007-10-04 13:54:00,164.55,164.55,164.54,164.54,1158700002.0
2007-10-04 13:55:00,164.53,164.55,164.53,164.55,557512320.0
2007-10-04 13:56:00,164.54,164.54,164.5,164.5,557512320.0
2007-10-04 13:57:00,164.51,164.52,164.49,164.51,557512320.0
2007-10-04 13:58:00,164.52,164.52,164.51,164.52,557512320.0
2007-10-04 13:59:00,164.52,164.54,164.52,164.52,557512320.0
2007-10-04 14:00:00,164.52,164.53,164.51,164.51,635999998.0
2007-10-04 14:01:00,164.51,164.54,164.51,164.52,1815699991.0
2007-10-04 14:02:00,164.52,164.53,164.51,164.51,942699997.0
2007-10-04 14:03:00,164.51,164.53,164.51,164.52,1914600003.0
2007-10-04 14:04:00,164.5,164.55,164.5,164.55,1914600003.0
2007-10-04 14:05:00,164.56,164.56,164.52,164.54,1914600003.0
2007-10-04 14:06:00,164.55,164.56,164.5,164.51,1914600003.0
2007-10-04 14:07:00,164.5,164.54,164.5,164.53,1914600003.0
2007-10-04 14:08:00,164.52,164.54,164.5,164.5,1914600003.0
2007-10-04 14:09:00,164.49,164.5,164.49,164.49,1914600003.0
2007-10-04 14:10:00,164.5,164.51,164.49,164.5,1914600003.0
2007-10-04 14:11:00,164.5,164.5,164.49,164.49,1149599996.0
2007-10-04 14:12:00,164.5,164.52,164.5,164.52,637799995.0
2007-10-04 14:13:00,164.52,164.52,164.51,164.51,942100009.0
2007-10-04 14:14:00,164.51,164.53,164.49,164.5,1433099996.0
2007-10-04 14:15:00,164.5,164.52,164.5,164.5,2105399996.0
2007-10-04 14:16:00,164.5,164.51,164.5,164.5,1114399998.0
2007-10-04 14:17:00,164.51,164.51,164.51,164.51,255600001.0
2007-10-04 14:18:00,164.5,164.5,164.48,164.49,2060799985.0
2007-10-04 14:19:00,164.48,164.51,164.45,164.51,1168100009.0
2007-10-04 14:20:00,164.5,164.51,164.48,164.48,1168100009.0
2007-10-04 14:21:00,164.47,164.48,164.46,164.46,1168100009.0
2007-10-04 14:22:00,164.47,164.47,164.45,164.46,1168100009.0
2007-10-04 14:23:00,164.47,164.47,164.45,164.45,1168100009.0
2007-10-04 14:24:00,164.44,164.45,164.42,164.42,1168100009.0
2007-10-04 14:25:00,164.425,164.44,164.425,164.44,1168100009.0
2007-10-04 14:26:00,164.44,164.44,164.42,164.42,1402499995.0
2007-10-04 14:27:00,164.43,164.44,164.42,164.44,1402499995.0
2007-10-04 14:28:00,164.45,164.45,164.44,164.44,1402499995.0
2007-10-04 14:29:00,164.43,164.47,164.41,164.47,1402499995.0
2007-10-04 14:30:00,164.44,164.47,164.4,164.41,1402499995.0
2007-10-04 14:31:00,164.42,164.42,164.37,164.38,1402499995.0
2007-10-04 14:32:00,164.37,164.42,164.37,164.42,1402499995.0
2007-10-04 14:33:00,164.43,164.49,164.42,164.42,1402499995.0
2007-10-04 14:34:00,164.43,164.43,164.41,164.43,1402499995.0
2007-10-04 14:35:00,164.44,164.44,164.42,164.43,1402499995.0
2007-10-04 14:36:00,164.42,164.54,164.42,164.51,1402499995.0
2007-10-04 14:37:00,164.5,164.51,164.45,164.49,1402499995.0
2007-10-04 14:38:00,164.5,164.51,164.43,164.46,1402499995.0
2007-10-04 14:39:00,164.47,164.48,164.34,164.38,1402499995.0
2007-10-04 14:40:00,164.39,164.39,164.32,164.34,1402499995.0
2007-10-04 14:41:00,164.33,164.33,164.25,164.27,1402499995.0
2007-10-04 14:42:00,164.28,164.32,164.27,164.32,1402499995.0
2007-10-04 14:43:00,164.33,164.35,164.29,164.33,1402499995.0
2007-10-04 14:44:00,164.34,164.37,164.3,164.32,1402499995.0
2007-10-04 14:45:00,164.31,164.32,164.23,164.23,1402499995.0
2007-10-04 14:46:00,164.2,164.21,164.13,164.16,1402499995.0
2007-10-04 14:47:00,164.17,164.23,164.17,164.2,1402499995.0
2007-10-04 14:48:00,164.21,164.22,164.18,164.19,1402499995.0
2007-10-04 14:49:00,164.21,164.21,164.19,164.2,1402499995.0
2007-10-04 14:50:00,164.2,164.22,164.19,164.22,1402499995.0
2007-10-04 14:51:00,164.21,164.22,164.15,164.19,1392700005.0
2007-10-04 14:52:00,164.18,164.24,164.17,164.23,1392700005.0
2007-10-04 14:53:00,164.21,164.26,164.05,164.05,1392700005.0
2007-10-04 14:54:00,164.04,164.04,163.92,164.01,1392700005.0
2007-10-04 14:55:00,164.0,164.06,164.0,164.03,1392700005.0
2007-10-04 14:56:00,164.04,164.04,163.95,163.99,1392700005.0
2007-10-04 14:57:00,164.0,164.06,163.99,164.03,1392700005.0
2007-10-04 14:58:00,164.04,164.09,164.04,164.07,1392700005.0
2007-10-04 14:59:00,164.06,164.1,164.05,164.1,1392700005.0
2007-10-04 15:00:00,164.12,164.22,164.11,164.18,1392700005.0
2007-10-04 15:01:00,164.19,164.19,164.12,164.12,1392700005.0
2007-10-04 15:02:00,164.13,164.14,164.12,164.12,1392700005.0
2007-10-04 15:03:00,164.13,164.15,164.12,164.13,1392700005.0
2007-10-04 15:04:00,164.12,164.16,164.11,164.15,1392700005.0
2007-10-04 15:05:00,164.16,164.17,164.13,164.13,1392700005.0
2007-10-04 15:06:00,164.12,164.16,164.11,164.14,1392700005.0
2007-10-04 15:07:00,164.13,164.15,164.11,164.12,1392700005.0
2007-10-04 15:08:00,164.13,164.15,164.12,164.14,1392700005.0
2007-10-04 15:09:00,164.13,164.13,164.1,164.12,1392700005.0
2007-10-04 15:10:00,164.12,164.12,164.055,164.06,1392700005.0
2007-10-04 15:11:00,164.07,164.08,164.05,164.06,1424200004.0
2007-10-04 15:12:00,164.06,164.1,164.06,164.1,1424200004.0
2007-10-04 15:13:00,164.1,164.1,164.08,164.09,1413899994.0
2007-10-04 15:14:00,164.1,164.13,164.1,164.11,1435499996.0
2007-10-04 15:15:00,164.11,164.11,164.05,164.06,1759600003.0
2007-10-04 15:16:00,164.07,164.1,164.05,164.07,1830000005.0
2007-10-04 15:17:00,164.06,164.1,164.04,164.08,1830000005.0
2007-10-04 15:18:00,164.07,164.09,164.07,164.09,1830000005.0
2007-10-04 15:19:00,164.08,164.11,164.07,164.1,1830000005.0
2007-10-04 15:20:00,164.09,164.12,164.09,164.12,1830000005.0
2007-10-04 15:21:00,164.13,164.14,164.11,164.11,1830000005.0
2007-10-04 15:22:00,164.12,164.13,164.07,164.09,1830000005.0
2007-10-04 15:23:00,164.1,164.11,164.08,164.08,1830000005.0
2007-10-04 15:24:00,164.09,164.09,164.03,164.05,1830000005.0
2007-10-04 15:25:00,164.05,164.05,164.03,164.05,1830000005.0
2007-10-04 15:26:00,164.05,164.05,164.01,164.04,1431200004.0
2007-10-04 15:27:00,164.05,164.12,164.05,164.1,1431200004.0
2007-10-04 15:28:00,164.09,164.1,164.09,164.09,1431200004.0
2007-10-04 15:29:00,164.1,164.1,164.05,164.08,1431200004.0
2007-10-04 15:30:00,164.08,164.09,164.06,164.07,1431200004.0
2007-10-04 15:31:00,164.06,164.12,164.06,164.1,1622400012.0
2007-10-04 15:32:00,164.11,164.13,164.08,164.1,1622400012.0
2007-10-04 15:33:00,164.09,164.1,164.05,164.05,1622400012.0
2007-10-04 15:34:00,164.04,164.08,164.03,164.07,1622400012.0
2007-10-04 15:35:00,164.06,164.08,164.04,164.06,1622400012.0
2007-10-04 15:36:00,164.07,164.07,164.06,164.07,1622400012.0
2007-10-04 15:37:00,164.08,164.1,164.07,164.09,1622400012.0
2007-10-04 15:38:00,164.09,164.12,164.075,164.12,1622400012.0
2007-10-04 15:39:00,164.11,164.13,164.075,164.075,1918100001.0
2007-10-04 15:40:00,164.075,164.09,164.065,164.08,1481499992.0
2007-10-04 15:41:00,164.08,164.08,164.06,164.07,1120399994.0
2007-10-04 15:42:00,164.09,164.1,164.07,164.09,1569299991.0
2007-10-04 15:43:00,164.08,164.08,164.06,164.06,1569299991.0
2007-10-04 15:44:00,164.06,164.06,164.03,164.03,1073999992.0
2007-10-04 15:45:00,164.02,164.05,164.01,164.05,1491900001.0
2007-10-04 15:46:00,164.06,164.07,164.05,164.06,1491900001.0
2007-10-04 15:47:00,164.08,164.09,164.04,164.04,1491900001.0
2007-10-04 15:48:00,164.04,164.07,164.02,164.03,1583800008.0
2007-10-04 15:49:00,164.02,164.03,163.99,164.03,1583800008.0
2007-10-04 15:50:00,164.02,164.03,164.0,164.0,1583800008.0
2007-10-04 15:51:00,164.01,164.03,163.99,164.0,1583800008.0
2007-10-04 15:52:00,164.0,164.03,163.99,164.03,1583800008.0
2007-10-04 15:53:00,164.02,164.03,164.01,164.02,1962899990.0
2007-10-04 15:54:00,164.01,164.01,163.95,163.96,1962899990.0
2007-10-04 15:55:00,163.96,163.99,163.95,163.96,1962899990.0
2007-10-04 15:56:00,163.96,163.97,163.95,163.97,2109499998.0
2007-10-04 15:57:00,163.97,164.0,163.96,163.99,2109499998.0
2007-10-04 15:58:00,163.99,164.06,163.99,164.05,2037699998.0
2007-10-04 15:59:00,164.06,164.08,164.05,164.06,1949199992.0
2007-10-04 16:00:00,164.06,164.1,164.05,164.05,1949199992.0
2007-10-04 16:01:00,164.05,164.09,164.05,164.08,1130100000.0
2007-10-04 16:02:00,164.09,164.13,164.09,164.12,1464999998.0
2007-10-04 16:03:00,164.13,164.15,164.13,164.15,1464999998.0
2007-10-04 16:04:00,164.16,164.21,164.16,164.18,1464999998.0
2007-10-04 16:05:00,164.19,164.23,164.18,164.23,1464999998.0
2007-10-04 16:06:00,164.21,164.23,164.19,164.19,1464999998.0
2007-10-04 16:07:00,164.18,164.21,164.18,164.21,1464999998.0
2007-10-04 16:08:00,164.22,164.33,164.21,164.28,1464999998.0
2007-10-04 16:09:00,164.3,164.34,164.3,164.32,1464999998.0
2007-10-04 16:10:00,164.31,164.34,164.28,164.3,1464999998.0
2007-10-04 16:11:00,164.31,164.43,164.29,164.41,1464999998.0
2007-10-04 16:12:00,164.4,164.41,164.38,164.4,1464999998.0
2007-10-04 16:13:00,164.39,164.46,164.38,164.39,1464999998.0
2007-10-04 16:14:00,164.4,164.43,164.34,164.43,1464999998.0
2007-10-04 16:15:00,164.44,164.45,164.37,164.39,1464999998.0
2007-10-04 16:16:00,164.38,164.4,164.36,164.37,1464999998.0
2007-10-04 16:17:00,164.38,164.41,164.37,164.41,1464999998.0
2007-10-04 16:18:00,164.4,164.45,164.39,164.39,1464999998.0
2007-10-04 16:19:00,164.4,164.43,164.39,164.41,1464999998.0
2007-10-04 16:20:00,164.4,164.42,164.4,164.41,1464999998.0
2007-10-04 16:21:00,164.43,164.44,164.41,164.44,1464999998.0
2007-10-04 16:22:00,164.45,164.46,164.41,164.44,1464999998.0
2007-10-04 16:23:00,164.43,164.46,164.42,164.45,1464999998.0
2007-10-04 16:24:00,164.44,164.48,164.43,164.46,1464999998.0
2007-10-04 16:25:00,164.47,164.5,164.43,164.48,1464999998.0
2007-10-04 16:26:00,164.49,164.54,164.47,164.51,1464999998.0
2007-10-04 16:27:00,164.52,164.59,164.51,164.53,1464999998.0
2007-10-04 16:28:00,164.52,164.56,164.51,164.53,1464999998.0
2007-10-04 16:29:00,164.54,164.54,164.51,164.53,1464999998.0
2007-10-04 16:30:00,164.54,164.63,164.51,164.58,1464999998.0
2007-10-04 16:31:00,164.57,164.67,164.56,164.65,1464999998.0
2007-10-04 16:32:00,164.66,164.67,164.6,164.6,1464999998.0
2007-10-04 16:33:00,164.59,164.6,164.57,164.59,1464999998.0
2007-10-04 16:34:00,164.6,164.61,164.57,164.59,1464999998.0
2007-10-04 16:35:00,164.6,164.6,164.57,164.59,1464999998.0
2007-10-04 16:36:00,164.6,164.62,164.59,164.6,1464999998.0
2007-10-04 16:37:00,164.59,164.62,164.58,164.59,1464999998.0
2007-10-04 16:38:00,164.6,164.63,164.58,164.61,1464999998.0
2007-10-04 16:39:00,164.61,164.64,164.61,164.615,1464999998.0
2007-10-04 16:40:00,164.59,164.6,164.57,164.59,1463500001.0
2007-10-04 16:41:00,164.61,164.62,164.59,164.59,1463500001.0
2007-10-04 16:42:00,164.6,164.63,164.58,164.59,2056499993.0
2007-10-04 16:43:00,164.58,164.61,164.57,164.57,2056499993.0
2007-10-04 16:44:00,164.58,164.61,164.57,164.6,2056499993.0
2007-10-04 16:45:00,164.6,164.64,164.58,164.59,2056499993.0
2007-10-04 16:46:00,164.59,164.6,164.53,164.54,2018399996.0
2007-10-04 16:47:00,164.53,164.54,164.45,164.49,2018399996.0
2007-10-04 16:48:00,164.48,164.5,164.46,164.5,2018399996.0
2007-10-04 16:49:00,164.48,164.5,164.45,164.47,1621224982.0
2007-10-04 16:50:00,164.46,164.48,164.46,164.46,1621224982.0
2007-10-04 16:51:00,164.46,164.47,164.43,164.45,1130399996.0
2007-10-04 16:52:00,164.445,164.47,164.44,164.455,1000000002.0
2007-10-04 16:53:00,164.455,164.55,164.455,164.515,1553100008.0
2007-10-04 16:54:00,164.52,164.55,164.5,164.51,925199999.0
2007-10-04 16:55:00,164.51,164.54,164.51,164.54,649400000.0
2007-10-04 16:56:00,164.535,164.54,164.515,164.54,700000003.0
2007-10-04 16:57:00,164.54,164.56,164.515,164.535,1427499997.0
2007-10-04 16:58:00,164.53,164.58,164.525,164.54,1380100000.0
2007-10-04 16:59:00,164.53,164.6,164.52,164.59,1598599997.0
2007-10-04 17:00:00,164.59,164.6,164.575,164.585,1598599997.0
2007-10-04 17:01:00,164.58,164.59,164.565,164.59,1418900007.0
2007-10-04 17:02:00,164.59,164.595,164.57,164.58,1157599996.0
2007-10-04 17:03:00,164.575,164.59,164.56,164.56,960299998.0
2007-10-04 17:04:00,164.56,164.57,164.545,164.55,1061699999.0
2007-10-04 17:05:00,164.55,164.57,164.55,164.56,824799996.0
2007-10-04 17:06:00,164.56,164.58,164.55,164.57,760900001.0
2007-10-04 17:07:00,164.57,164.6,164.57,164.59,210300002.0
2007-10-04 17:08:00,164.59,164.65,164.585,164.61,807399998.0
2007-10-04 17:09:00,164.605,164.62,164.59,164.59,890200001.0
2007-10-04 17:10:00,164.59,164.6,164.58,164.59,769800006.0
2007-10-04 17:11:00,164.59,164.59,164.56,164.56,1036200000.0
2007-10-04 17:12:00,164.56,164.58,164.56,164.575,680600004.0
2007-10-04 17:13:00,164.575,164.59,164.57,164.575,425100000.0
2007-10-04 17:14:00,164.57,164.57,164.525,164.565,1660599994.0
2007-10-04 17:15:00,164.565,164.59,164.555,164.555,821600007.0
2007-10-04 17:16:00,164.555,164.57,164.555,164.56,905200001.0
2007-10-04 17:17:00,164.56,164.57,164.54,164.55,871345439.0
2007-10-04 17:18:00,164.55,164.59,164.55,164.57,1586099992.0
2007-10-04 17:19:00,164.57,164.585,164.565,164.58,889500001.0
2007-10-04 17:20:00,164.58,164.62,164.575,164.62,518300001.0
2007-10-04 17:21:00,164.62,164.64,164.61,164.625,980399997.0
2007-10-04 17:22:00,164.63,164.64,164.62,164.64,613799999.0
2007-10-04 17:23:00,164.64,164.68,164.64,164.68,565799997.0
2007-10-04 17:24:00,164.68,164.7,164.67,164.7,1691099990.0
2007-10-04 17:25:00,164.695,164.75,164.695,164.73,1691099990.0
2007-10-04 17:26:00,164.73,164.75,164.715,164.72,2090599994.0
2007-10-04 17:27:00,164.72,164.75,164.71,164.73,1122500000.0
2007-10-04 17:28:00,164.72,164.725,164.69,164.69,1547700004.0
2007-10-04 17:29:00,164.69,164.7,164.67,164.67,583200000.0
2007-10-04 17:30:00,164.68,164.72,164.67,164.71,1001000000.0
2007-10-04 17:31:00,164.71,164.75,164.705,164.72,1233499999.0
2007-10-04 17:32:00,164.72,164.72,164.685,164.705,774200002.0
2007-10-04 17:33:00,164.695,164.71,164.68,164.69,939100001.0
2007-10-04 17:34:00,164.69,164.73,164.685,164.72,1358600002.0
2007-10-04 17:35:00,164.71,164.72,164.685,164.7,1168899993.0
2007-10-04 17:36:00,164.7,164.7,164.685,164.7,454600000.0
2007-10-04 17:37:00,164.7,164.705,164.67,164.67,997999997.0
2007-10-04 17:38:00,164.67,164.69,164.67,164.68,1153399988.0
2007-10-04 17:39:00,164.675,164.71,164.665,164.7,629099999.0
2007-10-04 17:40:00,164.7,164.7,164.68,164.68,404799998.0
2007-10-04 17:41:00,164.68,164.69,164.645,164.655,832399994.0
2007-10-04 17:42:00,164.66,164.69,164.645,164.69,1397300004.0
2007-10-04 17:43:00,164.69,164.73,164.665,164.71,1823799999.0
2007-10-04 17:44:00,164.71,164.74,164.7,164.74,532199998.0
2007-10-04 17:45:00,164.74,164.78,164.73,164.77,689000003.0
2007-10-04 17:46:00,164.77,164.78,164.74,164.74,1192500006.0
2007-10-04 17:47:00,164.74,164.76,164.72,164.76,1099999997.0
2007-10-04 17:48:00,164.76,164.77,164.74,164.77,951000002.0
2007-10-04 17:49:00,164.76,164.76,164.72,164.72,1557499991.0
2007-10-04 17:50:00,164.73,164.75,164.72,164.73,1557499991.0
2007-10-04 17:51:00,164.74,164.75,164.72,164.72,1557499991.0
2007-10-04 17:52:00,164.71,164.74,164.71,164.73,1557499991.0
2007-10-04 17:53:00,164.72,164.75,164.72,164.74,1557499991.0
2007-10-04 17:54:00,164.74,164.75,164.72,164.73,1557499991.0
2007-10-04 17:55:00,164.72,164.74,164.72,164.72,400700002.0
2007-10-04 17:56:00,164.73,164.73,164.7,164.72,1144699994.0
2007-10-04 17:57:00,164.71,164.72,164.7,164.71,1144699994.0
2007-10-04 17:58:00,164.7,164.71,164.69,164.7,1964299995.0
2007-10-04 17:59:00,164.71,164.73,164.7,164.71,1964299995.0
2007-10-04 18:00:00,164.7,164.72,164.69,164.7,1964299995.0
2007-10-04 18:01:00,164.71,164.73,164.71,164.72,1964299995.0
2007-10-04 18:02:00,164.73,164.73,164.7,164.72,1964299995.0
2007-10-04 18:03:00,164.72,164.73,164.71,164.72,1964299995.0
2007-10-04 18:04:00,164.72,164.75,164.7,164.74,1724700006.0
2007-10-04 18:05:00,164.74,164.75,164.725,164.74,1375999991.0
2007-10-04 18:06:00,164.75,164.75,164.71,164.73,1458100004.0
2007-10-04 18:07:00,164.73,164.74,164.72,164.72,958100009.0
2007-10-04 18:08:00,164.72,164.73,164.7,164.72,1182799983.0
2007-10-04 18:09:00,164.72,164.73,164.7,164.72,703200000.0
2007-10-04 18:10:00,164.73,164.75,164.73,164.75,695800006.0
2007-10-04 18:11:00,164.74,164.75,164.74,164.75,162300003.0
2007-10-04 18:12:00,164.75,164.75,164.73,164.74,223000002.0
2007-10-04 18:13:00,164.74,164.74,164.71,164.71,1047000001.0
2007-10-04 18:14:00,164.71,164.72,164.71,164.71,1321899997.0
2007-10-04 18:15:00,164.71,164.72,164.695,164.7,1321899997.0
2007-10-04 18:16:00,164.7,164.71,164.685,164.69,1435800006.0
2007-10-04 18:17:00,164.69,164.7,164.68,164.7,1467500006.0
2007-10-04 18:18:00,164.71,164.72,164.71,164.72,280800000.0
2007-10-04 18:19:00,164.72,164.72,164.7,164.7,938800006.0
2007-10-04 18:20:00,164.71,164.71,164.66,164.67,1464099997.0
2007-10-04 18:21:00,164.68,164.685,164.67,164.68,657799996.0
2007-10-04 18:22:00,164.68,164.69,164.66,164.665,1451100001.0
2007-10-04 18:23:00,164.665,164.685,164.665,164.685,439100003.0
2007-10-04 18:24:00,164.685,164.7,164.685,164.7,365700000.0
2007-10-04 18:25:00,164.7,164.71,164.685,164.685,1415199995.0
2007-10-04 18:26:00,164.68,164.685,164.645,164.65,1473699999.0
2007-10-04 18:27:00,164.65,164.67,164.645,164.67,579799998.0
2007-10-04 18:28:00,164.67,164.67,164.67,164.67,125600000.0
2007-10-04 18:29:00,164.67,164.68,164.665,164.67,371100001.0
2007-10-04 18:30:00,164.69,164.72,164.68,164.69,853299995.0
2007-10-04 18:31:00,164.68,164.71,164.67,164.71,853299995.0
2007-10-04 18:32:00,164.7,164.71,164.68,164.69,1151199994.0
2007-10-04 18:33:00,164.68,164.68,164.66,164.68,1151199994.0
2007-10-04 18:34:00,164.68,164.71,164.68,164.71,865499997.0
2007-10-04 18:35:00,164.71,164.71,164.7,164.7,713300010.0
2007-10-04 18:36:00,164.7,164.7,164.68,164.68,711200006.0
2007-10-04 18:37:00,164.68,164.7,164.68,164.69,379699994.0
2007-10-04 18:38:00,164.69,164.69,164.69,164.69,36000000.0
2007-10-04 18:39:00,164.69,164.69,164.68,164.68,323200002.0
2007-10-04 18:40:00,164.68,164.69,164.67,164.69,343699998.0
2007-10-04 18:41:00,164.69,164.69,164.68,164.68,73400000.0
2007-10-04 18:42:00,164.68,164.68,164.68,164.68,141800000.0
2007-10-04 18:43:00,164.68,164.68,164.66,164.67,403100004.0
2007-10-04 18:44:00,164.67,164.69,164.66,164.68,789600000.0
2007-10-04 18:45:00,164.69,164.69,164.68,164.69,324399995.0
2007-10-04 18:46:00,164.7,164.7,164.69,164.69,852300001.0
2007-10-04 18:47:00,164.69,164.7,164.67,164.67,758899998.0
2007-10-04 18:48:00,164.67,164.685,164.67,164.685,558399995.0
2007-10-04 18:49:00,164.685,164.72,164.685,164.71,1060800007.0
2007-10-04 18:50:00,164.705,164.71,164.7,164.7,904300004.0
2007-10-04 18:51:00,164.705,164.73,164.705,164.72,913099998.0
2007-10-04 18:52:00,164.72,164.73,164.71,164.72,577999992.0
2007-10-04 18:53:00,164.72,164.72,164.71,164.71,1096199963.0
2007-10-04 18:54:00,164.71,164.71,164.7,164.7,1414800023.0
2007-10-04 18:55:00,164.7,164.72,164.68,164.69,1671600014.0
2007-10-04 18:56:00,164.69,164.7,164.68,164.7,1587700010.0
2007-10-04 18:57:00,164.7,164.7,164.68,164.7,434799992.0
2007-10-04 18:58:00,164.69,164.7,164.66,164.66,580799999.0
2007-10-04 18:59:00,164.66,164.67,164.645,164.65,1511700017.0
2007-10-04 19:00:00,164.65,164.66,164.63,164.64,1839800012.0
2007-10-04 19:01:00,164.63,164.68,164.63,164.65,432400000.0
2007-10-04 19:02:00,164.65,164.66,164.645,164.65,432400000.0
2007-10-04 19:03:00,164.65,164.66,164.65,164.65,252000000.0
2007-10-04 19:04:00,164.65,164.65,164.64,164.65,511800004.0
2007-10-04 19:05:00,164.65,164.65,164.64,164.64,310200001.0
2007-10-04 19:06:00,164.63,164.67,164.63,164.67,1403700010.0
2007-10-04 19:07:00,164.67,164.69,164.66,164.67,1381200008.0
2007-10-04 19:08:00,164.68,164.68,164.66,164.66,703799997.0
2007-10-04 19:09:00,164.655,164.66,164.65,164.66,703799997.0
2007-10-04 19:10:00,164.67,164.67,164.63,164.63,1600499998.0
2007-10-04 19:11:00,164.64,164.66,164.63,164.64,1251500005.0
2007-10-04 19:12:00,164.63,164.64,164.58,164.58,1251500005.0
2007-10-04 19:13:00,164.58,164.61,164.57,164.585,1680800002.0
2007-10-04 19:14:00,164.59,164.63,164.59,164.63,736600007.0
2007-10-04 19:15:00,164.63,164.64,164.62,164.62,767600003.0
2007-10-04 19:16:00,164.62,164.62,164.62,164.62,254400000.0
2007-10-04 19:17:00,164.62,164.63,164.615,164.62,772000006.0
2007-10-04 19:18:00,164.62,164.63,164.62,164.625,121500001.0
2007-10-04 19:19:00,164.64,164.66,164.64,164.66,211200000.0
2007-10-04 19:20:00,164.66,164.67,164.65,164.65,986100007.0
2007-10-04 19:21:00,164.65,164.66,164.65,164.65,779500002.0
2007-10-04 19:22:00,164.65,164.65,164.65,164.65,204000002.0
2007-10-04 19:23:00,164.65,164.65,164.65,164.65,111200000.0
2007-10-04 19:24:00,164.66,164.67,164.655,164.67,453999997.0
2007-10-04 19:25:00,164.67,164.67,164.65,164.65,688500000.0
2007-10-04 19:26:00,164.65,164.65,164.63,164.64,1391900000.0
2007-10-04 19:27:00,164.64,164.64,164.62,164.63,816299993.0
2007-10-04 19:28:00,164.64,164.65,164.61,164.62,2065699991.0
2007-10-04 19:29:00,164.62,164.63,164.62,164.63,168399999.0
2007-10-04 19:30:00,164.63,164.63,164.63,164.63,38400000.0
2007-10-04 19:31:00,164.63,164.63,164.625,164.625,53200000.0
2007-10-04 19:32:00,164.63,164.645,164.63,164.64,721800002.0
2007-10-04 19:33:00,164.64,164.64,164.63,164.63,760700001.0
2007-10-04 19:34:00,164.64,164.64,164.63,164.635,235399996.0
2007-10-04 19:35:00,164.635,164.65,164.635,164.65,313400000.0
2007-10-04 19:36:00,164.65,164.68,164.65,164.665,613800002.0
2007-10-04 19:37:00,164.665,164.68,164.65,164.66,1549400008.0
2007-10-04 19:38:00,164.66,164.7,164.66,164.69,987100002.0
2007-10-04 19:39:00,164.69,164.7,164.68,164.68,508700003.0
2007-10-04 19:40:00,164.69,164.69,164.69,164.69,207200000.0
2007-10-04 19:41:00,164.69,164.69,164.685,164.685,87200000.0
2007-10-04 19:42:00,164.69,164.69,164.68,164.68,262400006.0
2007-10-04 19:43:00,164.68,164.68,164.65,164.65,1255599990.0
2007-10-04 19:44:00,164.66,164.66,164.65,164.65,319999990.0
2007-10-04 19:45:00,164.65,164.65,164.64,164.64,565900010.0
2007-10-04 19:46:00,164.64,164.64,164.63,164.63,441599995.0
2007-10-04 19:47:00,164.63,164.64,164.63,164.64,173600001.0
2007-10-04 19:48:00,164.63,164.63,164.61,164.61,895900002.0
2007-10-04 19:49:00,164.61,164.61,164.61,164.61,303999995.0
2007-10-04 19:50:00,164.61,164.62,164.595,164.595,701700008.0
2007-10-04 19:51:00,164.6,164.61,164.59,164.595,981999987.0
2007-10-04 19:52:00,164.6,164.62,164.59,164.6,713899994.0
2007-10-04 19:53:00,164.605,164.62,164.59,164.61,713899994.0
2007-10-04 19:54:00,164.61,164.62,164.6,164.61,1302999985.0
2007-10-04 19:55:00,164.61,164.63,164.61,164.63,558900000.0
2007-10-04 19:56:00,164.63,164.63,164.63,164.63,294500003.0
2007-10-04 19:57:00,164.63,164.63,164.61,164.62,941399991.0
2007-10-04 19:58:00,164.62,164.62,164.61,164.62,481899997.0
2007-10-04 19:59:00,164.62,164.62,164.58,164.58,2114100009.0
2007-10-04 20:00:00,164.58,164.58,164.57,164.57,457100001.0
2007-10-04 20:01:00,164.57,164.57,164.5,164.51,1326300001.0
2007-10-04 20:02:00,164.5,164.52,164.495,164.51,1326300001.0
2007-10-04 20:03:00,164.51,164.52,164.5,164.52,1245500000.0
2007-10-04 20:04:00,164.52,164.52,164.51,164.52,424600006.0
2007-10-04 20:05:00,164.53,164.53,164.52,164.52,990499995.0
2007-10-04 20:06:00,164.51,164.52,164.51,164.515,990499995.0
2007-10-04 20:07:00,164.52,164.52,164.52,164.52,255800000.0
2007-10-04 20:08:00,164.52,164.53,164.515,164.52,740100005.0
2007-10-04 20:09:00,164.52,164.53,164.52,164.53,85200002.0
2007-10-04 20:10:00,164.54,164.55,164.54,164.54,161999999.0
2007-10-04 20:11:00,164.54,164.54,164.54,164.54,81000000.0
2007-10-04 20:12:00,164.54,164.55,164.54,164.55,266600001.0
2007-10-04 20:13:00,164.55,164.57,164.55,164.56,472699993.0
2007-10-04 20:14:00,164.56,164.56,164.56,164.56,40799999.0
2007-10-04 20:15:00,164.56,164.56,164.52,164.53,1601299983.0
2007-10-04 20:16:00,164.53,164.54,164.53,164.54,298600001.0
2007-10-04 20:17:00,164.52,164.53,164.52,164.52,320100001.0
2007-10-04 20:18:00,164.52,164.525,164.52,164.52,320100001.0
2007-10-04 20:19:00,164.52,164.53,164.52,164.53,622299997.0
2007-10-04 20:20:00,164.53,164.53,164.51,164.51,1365700008.0
2007-10-04 20:21:00,164.52,164.54,164.52,164.52,1584399976.0
2007-10-04 20:22:00,164.52,164.52,164.51,164.51,610800004.0
2007-10-04 20:23:00,164.52,164.52,164.5,164.5,1605199987.0
2007-10-04 20:24:00,164.5,164.52,164.5,164.52,1431499997.0
2007-10-04 20:25:00,164.52,164.52,164.47,164.48,1563500014.0
2007-10-04 20:26:00,164.48,164.48,164.47,164.48,820800006.0
2007-10-04 20:27:00,164.48,164.48,164.45,164.46,1725599981.0
2007-10-04 20:28:00,164.46,164.46,164.45,164.46,577399998.0
2007-10-04 20:29:00,164.47,164.47,164.45,164.46,939800004.0
2007-10-04 20:30:00,164.46,164.47,164.45,164.46,939800004.0
2007-10-04 20:31:00,164.46,164.46,164.44,164.44,1876500002.0
2007-10-04 20:32:00,164.45,164.46,164.43,164.43,523899991.0
2007-10-04 20:33:00,164.43,164.465,164.43,164.455,910899994.0
2007-10-04 20:34:00,164.455,164.455,164.415,164.42,718999999.0
2007-10-04 20:35:00,164.415,164.425,164.4,164.4,1014499997.0
2007-10-04 20:36:00,164.4,164.41,164.4,164.405,695199988.0
2007-10-04 20:37:00,164.41,164.425,164.405,164.42,234499999.0
2007-10-04 20:38:00,164.415,164.44,164.395,164.41,1098599987.0
2007-10-04 20:39:00,164.41,164.415,164.395,164.415,1330600002.0
2007-10-04 20:40:00,164.415,164.425,164.405,164.42,1022199995.0
2007-10-04 20:41:00,164.42,164.42,164.41,164.415,439100000.0
2007-10-04 20:42:00,164.42,164.425,164.4,164.41,268400000.0
2007-10-04 20:43:00,164.41,164.415,164.4,164.415,480199994.0
2007-10-04 20:44:00,164.415,164.42,164.4,164.415,727200006.0
2007-10-04 20:45:00,164.415,164.42,164.395,164.405,893200002.0
2007-10-04 20:46:00,164.41,164.41,164.4,164.4,390300002.0
2007-10-04 20:47:00,164.4,164.405,164.4,164.4,704600006.0
2007-10-04 20:48:00,164.4,164.4,164.4,164.4,749799996.0
2007-10-04 20:49:00,164.4,164.4,164.35,164.365,1016099993.0
2007-10-04 20:50:00,164.37,164.38,164.365,164.365,521000012.0
2007-10-04 20:51:00,164.365,164.365,164.335,164.35,1266400003.0
2007-10-04 20:52:00,164.36,164.365,164.345,164.345,1216300005.0
2007-10-04 20:53:00,164.345,164.395,164.345,164.39,1770899984.0
2007-10-04 20:54:00,164.39,164.395,164.375,164.39,1128100020.0
2007-10-04 20:55:00,164.39,164.39,164.38,164.385,215300003.0
2007-10-04 20:56:00,164.39,164.42,164.38,164.4,310800001.0
2007-10-04 20:57:00,164.4,164.44,164.4,164.43,1288100006.0
2007-10-04 20:58:00,164.43,164.46,164.43,164.45,426299999.0
2007-10-04 20:59:00,164.455,164.47,164.445,164.46,1330500014.0
2007-10-04 21:00:00,164.46,164.49,164.46,164.475,1318500005.0
2007-10-04 21:01:00,164.475,164.475,164.46,164.47,172899998.0
2007-10-04 21:02:00,164.47,164.48,164.46,164.47,186800003.0
2007-10-04 21:03:00,164.47,164.48,164.45,164.45,435000000.0
2007-10-04 21:04:00,164.45,164.46,164.445,164.45,312699996.0
2007-10-04 21:05:00,164.45,164.455,164.425,164.44,852900005.0
2007-10-04 21:06:00,164.44,164.44,164.42,164.42,404800000.0
2007-10-04 21:07:00,164.42,164.425,164.41,164.425,330400000.0
2007-10-04 21:08:00,164.42,164.43,164.405,164.42,480699999.0
2007-10-04 21:09:00,164.42,164.46,164.42,164.44,691599999.0
2007-10-04 21:10:00,164.44,164.44,164.415,164.415,167200002.0
2007-10-04 21:11:00,164.42,164.44,164.415,164.43,294000003.0
2007-10-04 21:12:00,164.425,164.46,164.42,164.45,429100001.0
2007-10-04 21:13:00,164.46,164.46,164.435,164.44,101200000.0
2007-10-04 21:14:00,164.44,164.46,164.44,164.445,232900000.0
2007-10-04 21:15:00,164.45,164.45,164.44,164.44,363600000.0
2007-10-04 21:16:00,164.44,164.44,164.44,164.44,171999998.0
2007-10-04 21:17:00,164.44,164.44,164.44,164.44,143200000.0
2007-10-04 21:18:00,164.44,164.45,164.44,164.45,53600000.0
2007-10-04 21:19:00,164.44,164.44,164.435,164.44,124000000.0
2007-10-04 21:20:00,164.44,164.46,164.435,164.45,568200000.0
2007-10-04 21:21:00,164.45,164.47,164.445,164.46,272200003.0
2007-10-04 21:22:00,164.46,164.465,164.445,164.445,450599998.0
2007-10-04 21:23:00,164.445,164.46,164.445,164.46,28800000.0
2007-10-04 21:25:00,164.455,164.46,164.455,164.46,2400000.0
2007-10-04 21:26:00,164.46,164.465,164.44,164.465,517000007.0
2007-10-04 21:27:00,164.465,164.475,164.46,164.46,565600007.0
2007-10-04 21:28:00,164.46,164.475,164.46,164.465,353499996.0
2007-10-04 21:29:00,164.475,164.475,164.465,164.475,197099999.0
2007-10-04 21:30:00,164.465,164.48,164.465,164.47,722399989.0
2007-10-04 21:31:00,164.47,164.51,164.465,164.505,378099994.0
2007-10-04 21:32:00,164.51,164.51,164.5,164.51,118400001.0
2007-10-04 21:33:00,164.51,164.58,164.51,164.57,1007899988.0
2007-10-04 21:34:00,164.565,164.59,164.565,164.58,1045399994.0
2007-10-04 21:35:00,164.58,164.58,164.56,164.57,122000000.0
2007-10-04 21:36:00,164.57,164.63,164.56,164.625,564499996.0
2007-10-04 21:37:00,164.63,164.64,164.625,164.64,275100000.0
2007-10-04 21:38:00,164.64,164.64,164.64,164.64,17600000.0
2007-10-04 21:39:00,164.64,164.64,164.6,164.605,134000000.0
2007-10-04 21:40:00,164.605,164.62,164.59,164.61,293000000.0
2007-10-04 21:41:00,164.61,164.615,164.59,164.595,509000000.0
2007-10-04 21:42:00,164.6,164.63,164.595,164.63,412400000.0
2007-10-04 21:43:00,164.625,164.625,164.585,164.625,880599995.0
2007-10-04 21:44:00,164.625,164.65,164.625,164.65,72800000.0
2007-10-04 21:45:00,164.65,164.655,164.645,164.65,148900000.0
2007-10-04 21:46:00,164.655,164.66,164.65,164.655,76800000.0
2007-10-04 21:47:00,164.655,164.66,164.65,164.65,110200000.0
2007-10-04 21:48:00,164.65,164.67,164.645,164.67,168600000.0
2007-10-04 21:49:00,164.67,164.67,164.66,164.67,400700003.0
2007-10-04 21:50:00,164.67,164.68,164.65,164.65,355500004.0
2007-10-04 21:51:00,164.65,164.66,164.65,164.66,567699997.0
2007-10-04 21:52:00,164.655,164.66,164.65,164.66,137500000.0
2007-10-04 21:53:00,164.66,164.66,164.66,164.66,19200000.0
2007-10-04 21:54:00,164.66,164.67,164.64,164.65,824399994.0
2007-10-04 21:55:00,164.65,164.65,164.64,164.64,179800000.0
2007-10-04 21:56:00,164.64,164.675,164.64,164.675,379899997.0
2007-10-04 21:57:00,164.68,164.68,164.675,164.68,78400000.0
2007-10-04 21:58:00,164.675,164.69,164.675,164.68,203399999.0
2007-10-04 21:59:00,164.68,164.685,164.67,164.68,505299999.0
2007-10-04 22:00:00,164.68,164.73,164.68,164.725,820599997.0
2007-10-04 22:01:00,164.725,164.74,164.725,164.74,48900000.0
2007-10-04 22:02:00,164.73,164.74,164.73,164.73,45600000.0
2007-10-04 22:03:00,164.73,164.735,164.725,164.735,136700000.0
2007-10-04 22:04:00,164.74,164.74,164.74,164.74,5500000.0
2007-10-04 22:05:00,164.74,164.74,164.73,164.73,89700000.0
2007-10-04 22:06:00,164.73,164.73,164.72,164.72,246499993.0
2007-10-04 22:07:00,164.73,164.73,164.73,164.73,129800000.0
2007-10-04 22:09:00,164.73,164.73,164.72,164.72,189599999.0
2007-10-04 22:10:00,164.73,164.73,164.72,164.73,209400003.0
2007-10-04 22:11:00,164.725,164.73,164.7,164.705,546700006.0
2007-10-04 22:12:00,164.7,164.71,164.7,164.7,322900004.0
2007-10-04 22:13:00,164.7,164.72,164.7,164.72,309000009.0
2007-10-04 22:14:00,164.72,164.72,164.72,164.72,40800000.0
2007-10-04 22:15:00,164.72,164.72,164.715,164.72,54100000.0
2007-10-04 22:16:00,164.72,164.73,164.715,164.73,192100000.0
2007-10-04 22:17:00,164.73,164.74,164.725,164.74,183200000.0
2007-10-04 22:18:00,164.74,164.74,164.72,164.725,61000000.0
2007-10-04 22:19:00,164.725,164.725,164.715,164.715,7200000.0
2007-10-04 22:20:00,164.72,164.72,164.695,164.695,286800001.0
2007-10-04 22:21:00,164.7,164.705,164.695,164.705,30200000.0
2007-10-04 22:22:00,164.705,164.705,164.69,164.69,51900001.0
2007-10-04 22:23:00,164.69,164.695,164.635,164.65,321800000.0
2007-10-04 22:24:00,164.655,164.67,164.655,164.665,72000000.0
2007-10-04 22:25:00,164.665,164.665,164.66,164.66,20800000.0
2007-10-04 22:26:00,164.67,164.685,164.67,164.68,237400002.0
2007-10-04 22:27:00,164.69,164.7,164.69,164.695,417200001.0
2007-10-04 22:28:00,164.695,164.7,164.685,164.685,206000005.0
2007-10-04 22:29:00,164.69,164.705,164.68,164.705,299699999.0
2007-10-04 22:30:00,164.705,164.71,164.695,164.71,75000000.0
2007-10-04 22:31:00,164.7,164.705,164.7,164.705,59500002.0
2007-10-04 22:32:00,164.705,164.71,164.695,164.71,195199997.0
2007-10-04 22:33:00,164.715,164.74,164.705,164.725,172800000.0
2007-10-04 22:34:00,164.725,164.735,164.725,164.735,152800000.0
2007-10-04 22:35:00,164.73,164.735,164.705,164.71,63600000.0
2007-10-04 22:36:00,164.71,164.72,164.705,164.705,65200000.0
2007-10-04 22:37:00,164.705,164.72,164.705,164.72,216799995.0
2007-10-04 22:38:00,164.72,164.73,164.72,164.725,218400000.0
2007-10-04 22:39:00,164.725,164.735,164.725,164.73,137999997.0
2007-10-04 22:40:00,164.735,164.735,164.72,164.72,276000001.0
2007-10-04 22:41:00,164.72,164.725,164.72,164.72,231200000.0
2007-10-04 22:42:00,164.72,164.725,164.72,164.725,92000000.0
2007-10-04 22:43:00,164.72,164.725,164.715,164.72,357799999.0
2007-10-04 22:44:00,164.725,164.74,164.725,164.73,40200000.0
2007-10-04 22:45:00,164.73,164.73,164.7,164.705,836199992.0
2007-10-04 22:46:00,164.705,164.705,164.69,164.7,602200001.0
2007-10-04 22:47:00,164.7,164.7,164.695,164.7,183000001.0
2007-10-04 22:48:00,164.7,164.71,164.7,164.705,128800001.0
2007-10-04 22:49:00,164.705,164.705,164.7,164.7,140800000.0
2007-10-04 22:50:00,164.7,164.7,164.7,164.7,126400000.0
2007-10-04 22:51:00,164.7,164.7,164.68,164.68,299200000.0
2007-10-04 22:52:00,164.68,164.68,164.65,164.66,620199999.0
2007-10-04 22:53:00,164.655,164.68,164.64,164.665,492899998.0
2007-10-04 22:54:00,164.665,164.685,164.66,164.68,500899994.0
2007-10-04 22:55:00,164.68,164.68,164.65,164.655,328099998.0
2007-10-04 22:56:00,164.66,164.665,164.64,164.66,96200002.0
2007-10-04 22:57:00,164.66,164.66,164.635,164.64,86600000.0
2007-10-04 22:58:00,164.65,164.655,164.64,164.65,277900004.0
2007-10-04 22:59:00,164.65,164.65,164.64,164.65,402699998.0
2007-10-04 23:00:00,164.65,164.66,164.62,164.66,373799997.0
2007-10-04 23:01:00,164.67,164.68,164.65,164.67,184600000.0
2007-10-04 23:02:00,164.67,164.67,164.66,164.66,75800000.0
2007-10-04 23:03:00,164.66,164.66,164.64,164.66,118500000.0
2007-10-04 23:04:00,164.66,164.66,164.65,164.65,140500000.0
2007-10-04 23:05:00,164.65,164.67,164.65,164.67,80200000.0
2007-10-04 23:06:00,164.67,164.67,164.66,164.67,38900000.0
2007-10-04 23:07:00,164.67,164.68,164.67,164.68,10400000.0
2007-10-04 23:08:00,164.69,164.69,164.67,164.67,16800000.0
2007-10-04 23:09:00,164.67,164.68,164.67,164.68,3600000.0
2007-10-04 23:10:00,164.68,164.68,164.66,164.66,32100001.0
2007-10-04 23:11:00,164.67,164.67,164.65,164.65,256700001.0
2007-10-04 23:12:00,164.65,164.65,164.65,164.65,1000000.0
2007-10-04 23:13:00,164.65,164.66,164.64,164.65,96100000.0
2007-10-04 23:14:00,164.64,164.64,164.63,164.63,57300000.0
2007-10-04 23:15:00,164.63,164.64,164.62,164.64,20900000.0
2007-10-04 23:16:00,164.65,164.65,164.64,164.64,41700000.0
2007-10-04 23:17:00,164.64,164.65,164.63,164.65,73700000.0
2007-10-04 23:18:00,164.64,164.67,164.64,164.66,201000000.0
2007-10-04 23:19:00,164.66,164.67,164.65,164.66,99200000.0
2007-10-04 23:20:00,164.66,164.67,164.65,164.65,153200000.0
2007-10-04 23:21:00,164.65,164.66,164.64,164.65,84500000.0
2007-10-04 23:22:00,164.66,164.66,164.64,164.65,156900000.0
2007-10-04 23:23:00,164.65,164.65,164.65,164.65,82400000.0
2007-10-04 23:24:00,164.65,164.67,164.65,164.66,100400000.0
2007-10-04 23:25:00,164.66,164.67,164.65,164.67,168300001.0
2007-10-04 23:26:00,164.66,164.67,164.65,164.66,157699999.0
2007-10-04 23:27:00,164.66,164.67,164.66,164.67,13500000.0
2007-10-04 23:28:00,164.66,164.67,164.66,164.67,13500000.0
2007-10-04 23:29:00,164.665,164.665,164.64,164.64,81199999.0
2007-10-04 23:30:00,164.635,164.64,164.625,164.64,34500000.0
2007-10-04 23:31:00,164.635,164.64,164.63,164.64,19200000.0
2007-10-04 23:32:00,164.64,164.645,164.63,164.645,57100000.0
2007-10-04 23:35:00,164.645,164.645,164.645,164.645,2400000.0
2007-10-04 23:36:00,164.645,164.645,164.645,164.645,2400000.0
2007-10-04 23:37:00,164.645,164.645,164.64,164.64,13400000.0
2007-10-04 23:39:00,164.645,164.645,164.645,164.645,4800000.0
2007-10-04 23:40:00,164.645,164.66,164.645,164.66,25600000.0
2007-10-04 23:42:00,164.655,164.66,164.655,164.66,2400000.0
2007-10-04 23:43:00,164.655,164.66,164.645,164.645,40800000.0
2007-10-04 23:44:00,164.65,164.67,164.645,164.67,66599998.0
2007-10-04 23:45:00,164.67,164.67,164.66,164.665,53799999.0
2007-10-04 23:46:00,164.665,164.665,164.66,164.665,32200000.0
2007-10-04 23:47:00,164.665,164.665,164.66,164.66,51800000.0
2007-10-04 23:48:00,164.665,164.665,164.665,164.665,800000.0
2007-10-04 23:49:00,164.66,164.66,164.615,164.615,60100000.0
2007-10-04 23:50:00,164.615,164.645,164.61,164.625,92800000.0
2007-10-04 23:51:00,164.63,164.635,164.615,164.635,10200000.0
2007-10-04 23:52:00,164.635,164.645,164.63,164.63,48800000.0
2007-10-04 23:53:00,164.63,164.63,164.6,164.62,111600000.0
2007-10-04 23:54:00,164.61,164.61,164.59,164.59,4100000.0
2007-10-04 23:55:00,164.59,164.59,164.58,164.585,29900000.0
2007-10-04 23:56:00,164.585,164.585,164.55,164.55,200200000.0
2007-10-04 23:57:00,164.55,164.55,164.515,164.515,214700000.0
2007-10-04 23:58:00,164.52,164.52,164.485,164.51,239200000.0
2007-10-04 23:59:00,164.51,164.51,164.485,164.485,129800000.0
2007-10-05 00:00:00,164.485,164.52,164.48,164.52,243900001.0
2007-10-05 00:01:00,164.51,164.545,164.5,164.54,135900000.0
2007-10-05 00:02:00,164.54,164.56,164.53,164.56,46700000.0
2007-10-05 00:03:00,164.555,164.56,164.545,164.545,67500000.0
2007-10-05 00:04:00,164.545,164.55,164.54,164.55,70600000.0
2007-10-05 00:05:00,164.545,164.56,164.545,164.56,296000000.0
2007-10-05 00:06:00,164.56,164.575,164.55,164.57,161700000.0
2007-10-05 00:07:00,164.575,164.575,164.565,164.57,96400000.0
2007-10-05 00:08:00,164.57,164.575,164.57,164.57,111200000.0
2007-10-05 00:09:00,164.57,164.575,164.57,164.575,36800000.0
2007-10-05 00:10:00,164.57,164.575,164.57,164.57,272000000.0
2007-10-05 00:11:00,164.57,164.575,164.57,164.575,201600002.0
2007-10-05 00:12:00,164.575,164.585,164.575,164.585,15400000.0
2007-10-05 00:13:00,164.585,164.585,164.585,164.585,2400000.0
2007-10-05 00:14:00,164.585,164.585,164.58,164.585,60800001.0
2007-10-05 00:15:00,164.58,164.585,164.575,164.585,246099999.0
2007-10-05 00:16:00,164.585,164.59,164.575,164.59,332300000.0
2007-10-05 00:17:00,164.595,164.6,164.585,164.6,179700001.0
2007-10-05 00:18:00,164.605,164.61,164.6,164.61,81100000.0
2007-10-05 00:19:00,164.61,164.62,164.61,164.62,25400000.0
2007-10-05 00:20:00,164.62,164.645,164.615,164.64,261299997.0
2007-10-05 00:21:00,164.64,164.65,164.64,164.65,169600000.0
2007-10-05 00:22:00,164.65,164.65,164.65,164.65,112400000.0
2007-10-05 00:23:00,164.645,164.67,164.635,164.645,408099999.0
2007-10-05 00:24:00,164.645,164.665,164.64,164.645,502399997.0
2007-10-05 00:25:00,164.645,164.645,164.645,164.645,2400000.0
2007-10-05 00:26:00,164.645,164.65,164.64,164.645,60500000.0
2007-10-05 00:27:00,164.645,164.65,164.62,164.63,424000000.0
2007-10-05 00:28:00,164.63,164.63,164.62,164.62,134400000.0
2007-10-05 00:29:00,164.62,164.62,164.62,164.62,18000000.0
2007-10-05 00:30:00,164.62,164.63,164.605,164.605,297099997.0
2007-10-05 00:31:00,164.605,164.605,164.605,164.605,3200000.0
2007-10-05 00:32:00,164.605,164.605,164.6,164.605,59800000.0
2007-10-05 00:33:00,164.605,164.625,164.6,164.61,174100000.0
2007-10-05 00:34:00,164.605,164.63,164.605,164.62,50500000.0
2007-10-05 00:35:00,164.62,164.62,164.605,164.605,79300000.0
2007-10-05 00:36:00,164.61,164.62,164.61,164.62,38500000.0
2007-10-05 00:37:00,164.615,164.62,164.615,164.62,4800000.0
2007-10-05 00:38:00,164.615,164.62,164.61,164.61,12900000.0
2007-10-05 00:39:00,164.61,164.61,164.6,164.6,78700000.0
2007-10-05 00:40:00,164.6,164.605,164.595,164.6,130800000.0
2007-10-05 00:41:00,164.6,164.6,164.6,164.6,41300000.0
2007-10-05 00:42:00,164.6,164.6,164.6,164.6,60100000.0
2007-10-05 00:43:00,164.6,164.6,164.585,164.59,56800000.0
2007-10-05 00:44:00,164.59,164.595,164.58,164.58,82700000.0
2007-10-05 00:45:00,164.58,164.585,164.58,164.585,68700000.0
2007-10-05 00:46:00,164.585,164.585,164.57,164.58,64000000.0
2007-10-05 00:47:00,164.58,164.59,164.58,164.585,40700000.0
2007-10-05 00:48:00,164.59,164.615,164.585,164.61,479400000.0
2007-10-05 00:49:00,164.61,164.635,164.61,164.625,250700000.0
2007-10-05 00:50:00,164.625,164.63,164.605,164.61,356999996.0
2007-10-05 00:51:00,164.61,164.63,164.61,164.625,216500000.0
2007-10-05 00:52:00,164.62,164.63,164.61,164.62,238300000.0
2007-10-05 00:53:00,164.62,164.63,164.62,164.63,71000000.0
2007-10-05 00:54:00,164.63,164.67,164.595,164.6,346400000.0
2007-10-05 00:55:00,164.6,164.62,164.595,164.61,121200000.0
2007-10-05 00:56:00,164.61,164.63,164.61,164.63,17200000.0
2007-10-05 00:57:00,164.64,164.655,164.61,164.61,140500000.0
2007-10-05 00:58:00,164.61,164.61,164.595,164.6,20300000.0
2007-10-05 00:59:00,164.6,164.62,164.6,164.61,199299998.0
2007-10-05 01:00:00,164.61,164.61,164.55,164.565,588400001.0
2007-10-05 01:01:00,164.58,164.65,164.57,164.6,487000000.0
2007-10-05 01:02:00,164.6,164.62,164.59,164.61,340300000.0
2007-10-05 01:03:00,164.61,164.61,164.57,164.575,247200000.0
2007-10-05 01:04:00,164.57,164.58,164.57,164.58,37300000.0
2007-10-05 01:05:00,164.58,164.58,164.575,164.58,13000000.0
2007-10-05 01:06:00,164.58,164.59,164.55,164.56,78700000.0
2007-10-05 01:07:00,164.56,164.56,164.54,164.54,34000000.0
2007-10-05 01:08:00,164.54,164.54,164.52,164.54,158099999.0
2007-10-05 01:09:00,164.54,164.6,164.525,164.555,522500003.0
2007-10-05 01:10:00,164.555,164.59,164.55,164.59,101500000.0
2007-10-05 01:11:00,164.59,164.62,164.58,164.62,222900000.0
2007-10-05 01:12:00,164.62,164.64,164.62,164.635,68000000.0
2007-10-05 01:13:00,164.635,164.655,164.63,164.645,155799999.0
2007-10-05 01:14:00,164.65,164.655,164.635,164.64,91600000.0
2007-10-05 01:15:00,164.635,164.64,164.62,164.625,73100001.0
2007-10-05 01:16:00,164.625,164.625,164.625,164.625,2400000.0
2007-10-05 01:17:00,164.625,164.625,164.615,164.625,58400000.0
2007-10-05 01:18:00,164.62,164.62,164.595,164.595,62100000.0
2007-10-05 01:19:00,164.6,164.605,164.595,164.595,21600000.0
2007-10-05 01:20:00,164.595,164.595,164.59,164.59,9200000.0
2007-10-05 01:21:00,164.595,164.595,164.59,164.59,9000000.0
2007-10-05 01:22:00,164.595,164.595,164.58,164.59,97200000.0
2007-10-05 01:23:00,164.59,164.59,164.58,164.585,170699999.0
2007-10-05 01:24:00,164.59,164.6,164.59,164.6,41400000.0
2007-10-05 01:25:00,164.6,164.6,164.585,164.585,117100000.0
2007-10-05 01:26:00,164.59,164.605,164.59,164.595,310200001.0
2007-10-05 01:27:00,164.6,164.6,164.585,164.585,83400000.0
2007-10-05 01:28:00,164.59,164.62,164.585,164.62,205300001.0
2007-10-05 01:29:00,164.62,164.62,164.62,164.62,1500000.0
2007-10-05 01:30:00,164.62,164.62,164.595,164.6,127700000.0
2007-10-05 01:31:00,164.6,164.64,164.6,164.63,706500004.0
2007-10-05 01:32:00,164.63,164.65,164.63,164.65,551699996.0
2007-10-05 01:33:00,164.65,164.65,164.62,164.635,174300000.0
2007-10-05 01:34:00,164.64,164.645,164.605,164.62,128300000.0
2007-10-05 01:35:00,164.615,164.63,164.605,164.62,423600001.0
2007-10-05 01:36:00,164.615,164.625,164.595,164.6,828900002.0
2007-10-05 01:37:00,164.595,164.605,164.59,164.6,165500002.0
2007-10-05 01:38:00,164.61,164.62,164.61,164.62,27200000.0
2007-10-05 01:39:00,164.62,164.62,164.61,164.615,57400000.0
2007-10-05 01:40:00,164.615,164.615,164.61,164.615,25800000.0
2007-10-05 01:41:00,164.615,164.625,164.605,164.615,254399993.0
2007-10-05 01:42:00,164.615,164.625,164.615,164.615,234400000.0
2007-10-05 01:43:00,164.615,164.615,164.615,164.615,7200000.0
2007-10-05 01:44:00,164.62,164.62,164.6,164.6,188200000.0
2007-10-05 01:45:00,164.6,164.605,164.58,164.59,157200000.0
2007-10-05 01:46:00,164.59,164.6,164.59,164.595,76000000.0
2007-10-05 01:47:00,164.6,164.61,164.59,164.605,165700000.0
2007-10-05 01:48:00,164.605,164.605,164.59,164.595,83700000.0
2007-10-05 01:49:00,164.6,164.605,164.595,164.595,100900000.0
2007-10-05 01:50:00,164.595,164.605,164.59,164.59,151200001.0
2007-10-05 01:51:00,164.59,164.595,164.58,164.58,145899998.0
2007-10-05 01:52:00,164.58,164.585,164.58,164.58,172099997.0
2007-10-05 01:53:00,164.585,164.585,164.58,164.58,208700000.0
2007-10-05 01:54:00,164.58,164.6,164.58,164.595,250800000.0
2007-10-05 01:55:00,164.595,164.595,164.59,164.59,16900000.0
2007-10-05 01:56:00,164.59,164.59,164.575,164.59,249200002.0
2007-10-05 01:57:00,164.59,164.59,164.59,164.59,1000000.0
2007-10-05 01:58:00,164.585,164.59,164.58,164.59,226700004.0
2007-10-05 01:59:00,164.59,164.595,164.585,164.595,30500000.0
2007-10-05 02:00:00,164.595,164.595,164.57,164.58,327500000.0
2007-10-05 02:01:00,164.58,164.59,164.575,164.59,1193099998.0
2007-10-05 02:02:00,164.59,164.59,164.565,164.565,285300000.0
2007-10-05 02:03:00,164.565,164.59,164.565,164.58,243900000.0
2007-10-05 02:04:00,164.58,164.595,164.57,164.58,476799999.0
2007-10-05 02:05:00,164.58,164.59,164.58,164.59,242600001.0
2007-10-05 02:06:00,164.59,164.61,164.59,164.61,97600000.0
2007-10-05 02:07:00,164.61,164.61,164.595,164.6,185300001.0
2007-10-05 02:08:00,164.6,164.61,164.595,164.6,294100000.0
2007-10-05 02:09:00,164.6,164.61,164.6,164.605,18900000.0
2007-10-05 02:10:00,164.61,164.61,164.6,164.61,47900000.0
2007-10-05 02:11:00,164.61,164.635,164.61,164.63,1253500014.0
2007-10-05 02:12:00,164.63,164.64,164.62,164.635,375199995.0
2007-10-05 02:13:00,164.635,164.64,164.625,164.64,344100000.0
2007-10-05 02:14:00,164.64,164.64,164.615,164.615,994599997.0
2007-10-05 02:15:00,164.615,164.63,164.605,164.62,370199998.0
2007-10-05 02:16:00,164.62,164.62,164.6,164.61,187099999.0
2007-10-05 02:17:00,164.61,164.66,164.61,164.66,356600002.0
2007-10-05 02:18:00,164.66,164.66,164.635,164.64,232200000.0
2007-10-05 02:19:00,164.64,164.65,164.62,164.62,330872725.0
2007-10-05 02:20:00,164.62,164.645,164.62,164.64,52500000.0
2007-10-05 02:21:00,164.64,164.645,164.63,164.64,153100002.0
2007-10-05 02:22:00,164.64,164.665,164.64,164.655,417100003.0
2007-10-05 02:23:00,164.655,164.68,164.645,164.68,547800001.0
2007-10-05 02:24:00,164.685,164.71,164.65,164.7,673800002.0
2007-10-05 02:25:00,164.7,164.7,164.65,164.68,340100000.0
2007-10-05 02:26:00,164.68,164.695,164.66,164.67,600500005.0
2007-10-05 02:27:00,164.67,164.69,164.67,164.685,203800001.0
2007-10-05 02:28:00,164.685,164.7,164.68,164.695,288200000.0
2007-10-05 02:29:00,164.695,164.695,164.665,164.665,166899996.0
2007-10-05 02:30:00,164.67,164.67,164.66,164.66,111700000.0
2007-10-05 02:31:00,164.66,164.66,164.65,164.655,598899994.0
2007-10-05 02:32:00,164.655,164.655,164.605,164.63,1266599995.0
2007-10-05 02:33:00,164.63,164.64,164.625,164.64,302000003.0
2007-10-05 02:34:00,164.64,164.64,164.63,164.63,332999997.0
2007-10-05 02:35:00,164.63,164.63,164.605,164.61,773100001.0
2007-10-05 02:36:00,164.62,164.645,164.62,164.63,443799998.0
2007-10-05 02:37:00,164.63,164.64,164.625,164.64,157600000.0
2007-10-05 02:38:00,164.64,164.66,164.625,164.63,568100001.0
2007-10-05 02:39:00,164.635,164.66,164.63,164.63,271300001.0
2007-10-05 02:40:00,164.63,164.64,164.62,164.64,388700002.0
2007-10-05 02:41:00,164.64,164.64,164.61,164.61,533900000.0
2007-10-05 02:42:00,164.61,164.61,164.6,164.61,773799991.0
2007-10-05 02:43:00,164.61,164.61,164.585,164.59,832799999.0
2007-10-05 02:44:00,164.59,164.59,164.57,164.57,1461199996.0
2007-10-05 02:45:00,164.57,164.605,164.57,164.605,1035700008.0
2007-10-05 02:46:00,164.605,164.61,164.575,164.585,1590900009.0
2007-10-05 02:47:00,164.59,164.61,164.58,164.585,1225799999.0
2007-10-05 02:48:00,164.585,164.61,164.585,164.585,814900003.0
2007-10-05 02:49:00,164.585,164.595,164.58,164.585,306699998.0
2007-10-05 02:50:00,164.585,164.59,164.58,164.58,481400000.0
2007-10-05 02:51:00,164.575,164.6,164.575,164.6,270600002.0
2007-10-05 02:52:00,164.6,164.61,164.6,164.6,167199999.0
2007-10-05 02:53:00,164.6,164.615,164.595,164.61,514000008.0
2007-10-05 02:54:00,164.61,164.62,164.605,164.62,149700000.0
2007-10-05 02:55:00,164.62,164.64,164.605,164.62,853000003.0
2007-10-05 02:56:00,164.615,164.625,164.595,164.595,623399996.0
2007-10-05 02:57:00,164.6,164.6,164.59,164.59,223800000.0
2007-10-05 02:58:00,164.59,164.6,164.59,164.595,305099997.0
2007-10-05 02:59:00,164.595,164.6,164.585,164.595,162999999.0
2007-10-05 03:00:00,164.6,164.605,164.59,164.6,145100000.0
2007-10-05 03:01:00,164.6,164.61,164.595,164.61,228800006.0
2007-10-05 03:02:00,164.605,164.61,164.575,164.58,248400000.0
2007-10-05 03:03:00,164.59,164.59,164.575,164.575,118700000.0
2007-10-05 03:04:00,164.59,164.59,164.565,164.57,115400000.0
2007-10-05 03:05:00,164.57,164.59,164.57,164.58,288200000.0
2007-10-05 03:06:00,164.58,164.59,164.58,164.58,206800000.0
2007-10-05 03:07:00,164.575,164.575,164.56,164.56,47600000.0
2007-10-05 03:08:00,164.56,164.575,164.535,164.54,771400006.0
2007-10-05 03:09:00,164.535,164.57,164.535,164.56,560999999.0
2007-10-05 03:10:00,164.56,164.585,164.555,164.575,1017500000.0
2007-10-05 03:11:00,164.575,164.58,164.555,164.56,1401299994.0
2007-10-05 03:12:00,164.56,164.57,164.555,164.56,1144799993.0
2007-10-05 03:13:00,164.57,164.57,164.56,164.57,209000001.0
2007-10-05 03:14:00,164.56,164.56,164.53,164.53,183600000.0
2007-10-05 03:15:00,164.53,164.555,164.53,164.55,328000000.0
2007-10-05 03:16:00,164.55,164.575,164.55,164.57,370600000.0
2007-10-05 03:17:00,164.575,164.59,164.575,164.585,689299993.0
2007-10-05 03:18:00,164.59,164.595,164.57,164.58,635700004.0
2007-10-05 03:19:00,164.58,164.6,164.575,164.585,510300000.0
2007-10-05 03:20:00,164.59,164.61,164.57,164.6,761100000.0
2007-10-05 03:21:00,164.6,164.605,164.59,164.59,380900003.0
2007-10-05 03:22:00,164.59,164.595,164.59,164.595,112000001.0
2007-10-05 03:23:00,164.59,164.6,164.575,164.58,193199998.0
2007-10-05 03:24:00,164.58,164.585,164.58,164.58,274700001.0
2007-10-05 03:25:00,164.58,164.585,164.58,164.58,133000000.0
2007-10-05 03:26:00,164.58,164.58,164.56,164.575,399300001.0
2007-10-05 03:27:00,164.575,164.575,164.56,164.56,507199999.0
2007-10-05 03:28:00,164.56,164.57,164.56,164.57,930699997.0
2007-10-05 03:29:00,164.57,164.58,164.56,164.58,308199998.0
2007-10-05 03:30:00,164.575,164.6,164.575,164.6,594599999.0
2007-10-05 03:31:00,164.6,164.605,164.59,164.6,268400000.0
2007-10-05 03:32:00,164.595,164.605,164.59,164.6,124400000.0
2007-10-05 03:33:00,164.6,164.6,164.57,164.58,223000000.0
2007-10-05 03:34:00,164.58,164.585,164.58,164.58,111800000.0
2007-10-05 03:35:00,164.58,164.59,164.58,164.58,1003899997.0
2007-10-05 03:36:00,164.58,164.595,164.57,164.58,1368399995.0
2007-10-05 03:37:00,164.58,164.6,164.57,164.59,555099999.0
2007-10-05 03:38:00,164.59,164.6,164.59,164.595,79499999.0
2007-10-05 03:39:00,164.595,164.595,164.595,164.595,13200000.0
2007-10-05 03:40:00,164.595,164.595,164.585,164.59,121800000.0
2007-10-05 03:41:00,164.59,164.59,164.56,164.56,952299990.0
2007-10-05 03:42:00,164.56,164.57,164.56,164.57,543100003.0
2007-10-05 03:43:00,164.57,164.57,164.57,164.57,14400000.0
2007-10-05 03:44:00,164.57,164.58,164.57,164.58,310200004.0
2007-10-05 03:45:00,164.59,164.61,164.59,164.59,172800001.0
2007-10-05 03:46:00,164.59,164.59,164.58,164.59,489999996.0
2007-10-05 03:47:00,164.59,164.59,164.58,164.58,227099993.0
2007-10-05 03:48:00,164.58,164.58,164.565,164.57,43800000.0
2007-10-05 03:49:00,164.57,164.575,164.565,164.565,165700001.0
2007-10-05 03:50:00,164.565,164.58,164.565,164.58,84400000.0
2007-10-05 03:51:00,164.58,164.58,164.58,164.58,193600000.0
2007-10-05 03:53:00,164.58,164.58,164.58,164.58,14200000.0
2007-10-05 03:54:00,164.58,164.595,164.58,164.595,110400000.0
2007-10-05 03:55:00,164.595,164.595,164.575,164.59,421399997.0
2007-10-05 03:56:00,164.59,164.61,164.59,164.6,117000000.0
2007-10-05 03:57:00,164.6,164.64,164.595,164.64,577299999.0
2007-10-05 03:58:00,164.64,164.64,164.64,164.64,92000000.0
2007-10-05 03:59:00,164.64,164.64,164.625,164.625,244100001.0
2007-10-05 04:00:00,164.63,164.63,164.615,164.615,108500000.0
2007-10-05 04:01:00,164.62,164.62,164.59,164.605,225600000.0
2007-10-05 04:02:00,164.605,164.62,164.6,164.61,158100000.0
2007-10-05 04:03:00,164.605,164.62,164.595,164.615,336000000.0
2007-10-05 04:04:00,164.62,164.63,164.615,164.615,238199997.0
2007-10-05 04:05:00,164.62,164.63,164.6,164.61,429799997.0
2007-10-05 04:06:00,164.61,164.61,164.58,164.59,481100000.0
2007-10-05 04:07:00,164.59,164.59,164.575,164.59,257800001.0
2007-10-05 04:08:00,164.59,164.6,164.575,164.58,488999994.0
2007-10-05 04:09:00,164.575,164.6,164.575,164.58,587999997.0
2007-10-05 04:10:00,164.58,164.59,164.575,164.575,210000000.0
2007-10-05 04:11:00,164.575,164.58,164.575,164.58,226900000.0
2007-10-05 04:12:00,164.58,164.58,164.57,164.57,128100001.0
2007-10-05 04:13:00,164.57,164.57,164.565,164.565,375999997.0
2007-10-05 04:14:00,164.57,164.57,164.545,164.545,1093599996.0
2007-10-05 04:15:00,164.56,164.57,164.555,164.57,420500002.0
2007-10-05 04:16:00,164.57,164.57,164.565,164.57,59799999.0
2007-10-05 04:17:00,164.57,164.6,164.57,164.6,415599998.0
2007-10-05 04:18:00,164.6,164.61,164.59,164.61,939899999.0
2007-10-05 04:19:00,164.61,164.63,164.59,164.63,1671100011.0
2007-10-05 04:20:00,164.63,164.64,164.625,164.64,250900000.0
2007-10-05 04:21:00,164.64,164.65,164.63,164.65,417299999.0
2007-10-05 04:22:00,164.65,164.66,164.65,164.66,176000000.0
2007-10-05 04:23:00,164.66,164.66,164.645,164.645,278199999.0
2007-10-05 04:24:00,164.66,164.67,164.645,164.66,363000003.0
2007-10-05 04:25:00,164.66,164.68,164.655,164.665,408970512.0
2007-10-05 04:26:00,164.67,164.68,164.66,164.68,106500000.0
2007-10-05 04:27:00,164.68,164.68,164.67,164.68,368599998.0
2007-10-05 04:28:00,164.68,164.7,164.675,164.69,431241023.0
2007-10-05 04:29:00,164.69,164.69,164.68,164.68,138800000.0
2007-10-05 04:30:00,164.68,164.68,164.665,164.67,330441022.0
2007-10-05 04:31:00,164.67,164.67,164.665,164.665,121200000.0
2007-10-05 04:32:00,164.66,164.665,164.65,164.65,293999999.0
2007-10-05 04:33:00,164.65,164.66,164.645,164.65,139800002.0
2007-10-05 04:34:00,164.645,164.655,164.645,164.65,267500001.0
2007-10-05 04:35:00,164.65,164.65,164.645,164.65,47000000.0
2007-10-05 04:36:00,164.65,164.68,164.65,164.67,142400000.0
2007-10-05 04:37:00,164.67,164.67,164.66,164.66,169200000.0
2007-10-05 04:39:00,164.66,164.67,164.66,164.67,30200000.0
2007-10-05 04:40:00,164.67,164.67,164.65,164.655,230700000.0
2007-10-05 04:41:00,164.655,164.66,164.655,164.66,243900000.0
2007-10-05 04:42:00,164.66,164.665,164.66,164.66,239200000.0
2007-10-05 04:43:00,164.66,164.66,164.66,164.66,45200000.0
2007-10-05 04:44:00,164.66,164.665,164.66,164.66,101800000.0
2007-10-05 04:45:00,164.66,164.68,164.66,164.67,221400000.0
2007-10-05 04:46:00,164.67,164.68,164.665,164.67,243600000.0
2007-10-05 04:47:00,164.67,164.69,164.67,164.67,89600000.0
2007-10-05 04:48:00,164.675,164.68,164.665,164.665,154600000.0
2007-10-05 04:49:00,164.67,164.67,164.65,164.65,231000000.0
2007-10-05 04:50:00,164.65,164.66,164.65,164.66,128800001.0
2007-10-05 04:51:00,164.66,164.66,164.65,164.66,118200001.0
2007-10-05 04:52:00,164.66,164.66,164.66,164.66,3400000.0
2007-10-05 04:53:00,164.66,164.66,164.66,164.66,45400000.0
2007-10-05 04:54:00,164.66,164.66,164.65,164.65,141200000.0
2007-10-05 04:55:00,164.65,164.65,164.63,164.64,549699999.0
2007-10-05 04:56:00,164.64,164.65,164.64,164.65,190370507.0
2007-10-05 04:57:00,164.65,164.65,164.65,164.65,180800001.0
2007-10-05 04:58:00,164.65,164.65,164.65,164.65,12800000.0
2007-10-05 04:59:00,164.65,164.65,164.65,164.65,8000000.0
2007-10-05 05:00:00,164.65,164.65,164.64,164.645,120400000.0
2007-10-05 05:01:00,164.65,164.65,164.635,164.635,466199995.0
2007-10-05 05:02:00,164.635,164.645,164.63,164.63,2136599973.0
2007-10-05 05:03:00,164.63,164.64,164.63,164.63,1169099992.0
2007-10-05 05:04:00,164.62,164.63,164.62,164.63,781599998.0
2007-10-05 05:05:00,164.62,164.63,164.61,164.61,781599998.0
2007-10-05 05:06:00,164.61,164.62,164.61,164.62,159299997.0
2007-10-05 05:07:00,164.62,164.63,164.62,164.62,233300002.0
2007-10-05 05:08:00,164.62,164.63,164.62,164.62,1684400018.0
2007-10-05 05:09:00,164.62,164.63,164.61,164.62,1656699986.0
2007-10-05 05:10:00,164.62,164.63,164.61,164.61,1637000002.0
2007-10-05 05:11:00,164.61,164.63,164.61,164.63,1625900004.0
2007-10-05 05:12:00,164.63,164.63,164.63,164.63,304800007.0
2007-10-05 05:14:00,164.63,164.63,164.63,164.63,105000003.0
2007-10-05 05:15:00,164.63,164.63,164.63,164.63,260600001.0
2007-10-05 05:16:00,164.63,164.63,164.63,164.63,182600000.0
2007-10-05 05:17:00,164.63,164.63,164.63,164.63,137400000.0
2007-10-05 05:18:00,164.63,164.63,164.63,164.63,452400003.0
2007-10-05 05:19:00,164.63,164.63,164.63,164.63,108400000.0
2007-10-05 05:20:00,164.63,164.63,164.63,164.63,57400000.0
2007-10-05 05:21:00,164.63,164.63,164.63,164.63,15000000.0
2007-10-05 05:22:00,164.63,164.63,164.63,164.63,18400000.0
2007-10-05 05:23:00,164.63,164.63,164.62,164.62,122599998.0
2007-10-05 05:24:00,164.63,164.63,164.63,164.63,42800000.0
2007-10-05 05:25:00,164.63,164.64,164.63,164.63,162999998.0
2007-10-05 05:26:00,164.63,164.64,164.63,164.63,467200000.0
2007-10-05 05:27:00,164.63,164.63,164.63,164.63,181000000.0
2007-10-05 05:28:00,164.63,164.63,164.63,164.63,30800000.0
2007-10-05 05:29:00,164.63,164.66,164.63,164.66,391600000.0
2007-10-05 05:30:00,164.655,164.66,164.645,164.655,564200003.0
2007-10-05 05:31:00,164.66,164.66,164.65,164.65,138600000.0
2007-10-05 05:32:00,164.65,164.65,164.65,164.65,144199996.0
2007-10-05 05:33:00,164.65,164.66,164.65,164.66,146799999.0
2007-10-05 05:34:00,164.66,164.66,164.64,164.645,956799994.0
2007-10-05 05:35:00,164.65,164.66,164.64,164.655,861699991.0
2007-10-05 05:36:00,164.66,164.67,164.655,164.67,54800000.0
2007-10-05 05:37:00,164.67,164.69,164.67,164.67,351799999.0
2007-10-05 05:38:00,164.67,164.67,164.655,164.67,416599997.0
2007-10-05 05:39:00,164.68,164.68,164.645,164.65,601200003.0
2007-10-05 05:40:00,164.65,164.66,164.64,164.655,461299995.0
2007-10-05 05:41:00,164.655,164.67,164.65,164.65,1329099997.0
2007-10-05 05:42:00,164.65,164.66,164.64,164.65,506300006.0
2007-10-05 05:43:00,164.65,164.66,164.64,164.65,529399999.0
2007-10-05 05:44:00,164.65,164.65,164.64,164.64,78000002.0
2007-10-05 05:45:00,164.64,164.65,164.635,164.65,296400004.0
2007-10-05 05:46:00,164.65,164.66,164.64,164.65,638300008.0
2007-10-05 05:47:00,164.65,164.67,164.65,164.66,741100004.0
2007-10-05 05:48:00,164.67,164.67,164.66,164.66,568199999.0
2007-10-05 05:49:00,164.66,164.67,164.64,164.64,1684000013.0
2007-10-05 05:50:00,164.64,164.66,164.64,164.66,244200000.0
2007-10-05 05:51:00,164.66,164.66,164.65,164.65,181400002.0
2007-10-05 05:52:00,164.65,164.65,164.65,164.65,87200000.0
2007-10-05 05:53:00,164.65,164.67,164.64,164.64,1561600007.0
2007-10-05 05:54:00,164.63,164.64,164.63,164.64,1141999991.0
2007-10-05 05:55:00,164.64,164.65,164.62,164.63,1882199997.0
2007-10-05 05:56:00,164.63,164.64,164.63,164.64,54600000.0
2007-10-05 05:57:00,164.64,164.64,164.63,164.64,722100010.0
2007-10-05 05:58:00,164.64,164.64,164.62,164.62,603500008.0
2007-10-05 05:59:00,164.63,164.63,164.63,164.63,105900002.0
2007-10-05 06:00:00,164.63,164.65,164.63,164.64,230999998.0
2007-10-05 06:01:00,164.65,164.65,164.64,164.64,288299998.0
2007-10-05 06:02:00,164.64,164.65,164.64,164.65,600999996.0
2007-10-05 06:03:00,164.65,164.65,164.62,164.625,739100007.0
2007-10-05 06:04:00,164.63,164.63,164.63,164.63,76000000.0
2007-10-05 06:05:00,164.63,164.63,164.62,164.63,336499990.0
2007-10-05 06:06:00,164.63,164.63,164.61,164.62,960299983.0
2007-10-05 06:07:00,164.63,164.63,164.62,164.63,1072400000.0
2007-10-05 06:08:00,164.63,164.63,164.62,164.63,229000002.0
2007-10-05 06:09:00,164.63,164.63,164.61,164.61,824099998.0
2007-10-05 06:10:00,164.62,164.63,164.62,164.63,562200014.0
2007-10-05 06:11:00,164.63,164.63,164.62,164.62,449400010.0
2007-10-05 06:12:00,164.63,164.63,164.62,164.62,338199997.0
2007-10-05 06:13:00,164.63,164.63,164.6,164.61,890599994.0
2007-10-05 06:14:00,164.61,164.61,164.59,164.6,1367799998.0
2007-10-05 06:15:00,164.59,164.61,164.59,164.61,1367799998.0
2007-10-05 06:16:00,164.61,164.61,164.6,164.61,66600000.0
2007-10-05 06:17:00,164.6,164.6,164.59,164.59,334299996.0
2007-10-05 06:18:00,164.59,164.61,164.58,164.6,1184899996.0
2007-10-05 06:19:00,164.6,164.6,164.57,164.57,786700002.0
2007-10-05 06:20:00,164.57,164.595,164.57,164.58,1640100000.0
2007-10-05 06:21:00,164.59,164.59,164.58,164.58,1405399997.0
2007-10-05 06:22:00,164.58,164.58,164.55,164.55,1405399997.0
2007-10-05 06:23:00,164.55,164.59,164.55,164.58,1643599990.0
2007-10-05 06:24:00,164.58,164.58,164.56,164.58,219100003.0
2007-10-05 06:25:00,164.58,164.58,164.57,164.57,129400001.0
2007-10-05 06:26:00,164.58,164.58,164.57,164.57,15400000.0
2007-10-05 06:27:00,164.57,164.6,164.57,164.6,727999993.0
2007-10-05 06:28:00,164.6,164.625,164.6,164.625,1573199995.0
2007-10-05 06:29:00,164.625,164.625,164.61,164.62,665399990.0
2007-10-05 06:30:00,164.62,164.62,164.62,164.62,88700000.0
2007-10-05 06:31:00,164.62,164.625,164.61,164.61,169599997.0
2007-10-05 06:32:00,164.61,164.61,164.6,164.6,983899999.0
2007-10-05 06:33:00,164.6,164.61,164.6,164.61,191599993.0
2007-10-05 06:34:00,164.61,164.61,164.61,164.61,21600000.0
2007-10-05 06:35:00,164.61,164.63,164.6,164.61,184599998.0
2007-10-05 06:36:00,164.61,164.61,164.59,164.61,918199994.0
2007-10-05 06:37:00,164.61,164.62,164.61,164.62,24000000.0
2007-10-05 06:38:00,164.62,164.62,164.61,164.61,39200000.0
2007-10-05 06:39:00,164.61,164.61,164.61,164.61,600000.0
2007-10-05 06:40:00,164.62,164.62,164.61,164.61,127100000.0
2007-10-05 06:41:00,164.61,164.62,164.61,164.62,23700000.0
2007-10-05 06:42:00,164.62,164.62,164.59,164.59,674300000.0
2007-10-05 06:43:00,164.59,164.61,164.59,164.61,608600003.0
2007-10-05 06:44:00,164.62,164.62,164.595,164.6,398399999.0
2007-10-05 06:45:00,164.6,164.61,164.595,164.61,192499990.0
2007-10-05 06:46:00,164.61,164.62,164.61,164.62,864600007.0
2007-10-05 06:47:00,164.62,164.63,164.62,164.62,252000001.0
2007-10-05 06:48:00,164.62,164.63,164.61,164.63,362300002.0
2007-10-05 06:49:00,164.62,164.62,164.61,164.61,300700001.0
2007-10-05 06:50:00,164.62,164.63,164.61,164.625,335100009.0
2007-10-05 06:51:00,164.63,164.63,164.61,164.61,249800003.0
2007-10-05 06:52:00,164.61,164.62,164.6,164.61,1035800003.0
2007-10-05 06:53:00,164.61,164.625,164.61,164.615,1567599993.0
2007-10-05 06:54:00,164.615,164.62,164.615,164.62,22400000.0
2007-10-05 06:55:00,164.62,164.63,164.61,164.62,230999997.0
2007-10-05 06:56:00,164.63,164.63,164.61,164.61,507700012.0
2007-10-05 06:57:00,164.61,164.63,164.6,164.62,1585200001.0
2007-10-05 06:58:00,164.63,164.63,164.61,164.625,501199989.0
2007-10-05 06:59:00,164.63,164.64,164.62,164.64,346300002.0
2007-10-05 07:00:00,164.63,164.65,164.62,164.65,1008800011.0
2007-10-05 07:01:00,164.65,164.65,164.65,164.65,37600000.0
2007-10-05 07:02:00,164.65,164.66,164.64,164.65,577900002.0
2007-10-05 07:03:00,164.65,164.66,164.65,164.65,162699999.0
2007-10-05 07:04:00,164.66,164.66,164.65,164.65,149400002.0
2007-10-05 07:05:00,164.65,164.65,164.65,164.65,54500000.0
2007-10-05 07:06:00,164.65,164.66,164.65,164.65,291500000.0
2007-10-05 07:07:00,164.65,164.65,164.65,164.65,54900000.0
2007-10-05 07:08:00,164.65,164.65,164.62,164.62,748700003.0
2007-10-05 07:09:00,164.62,164.62,164.61,164.62,626700004.0
2007-10-05 07:10:00,164.62,164.63,164.6,164.6,1214000006.0
2007-10-05 07:11:00,164.6,164.63,164.6,164.6,865100012.0
2007-10-05 07:12:00,164.6,164.6,164.6,164.6,187799999.0
2007-10-05 07:13:00,164.6,164.61,164.59,164.61,796399995.0
2007-10-05 07:14:00,164.61,164.61,164.6,164.61,485100000.0
2007-10-05 07:15:00,164.59,164.61,164.57,164.57,196199998.0
2007-10-05 07:16:00,164.58,164.6,164.58,164.59,196199998.0
2007-10-05 07:17:00,164.59,164.59,164.58,164.58,415799993.0
2007-10-05 07:18:00,164.58,164.59,164.575,164.575,404299998.0
2007-10-05 07:19:00,164.58,164.58,164.56,164.56,586699990.0
2007-10-05 07:20:00,164.56,164.59,164.56,164.59,593799994.0
2007-10-05 07:21:00,164.59,164.59,164.55,164.57,1085400002.0
2007-10-05 07:22:00,164.57,164.58,164.56,164.58,842800005.0
2007-10-05 07:23:00,164.58,164.58,164.58,164.58,7200000.0
2007-10-05 07:24:00,164.58,164.59,164.58,164.58,575499997.0
2007-10-05 07:25:00,164.58,164.6,164.58,164.6,221100000.0
2007-10-05 07:26:00,164.6,164.6,164.59,164.59,271700003.0
2007-10-05 07:27:00,164.59,164.59,164.58,164.59,285400002.0
2007-10-05 07:28:00,164.59,164.61,164.59,164.6,337499998.0
2007-10-05 07:29:00,164.6,164.6,164.6,164.6,173499999.0
2007-10-05 07:30:00,164.6,164.6,164.58,164.59,1085699997.0
2007-10-05 07:31:00,164.59,164.59,164.58,164.58,776900001.0
2007-10-05 07:32:00,164.58,164.605,164.56,164.595,595100002.0
2007-10-05 07:33:00,164.595,164.605,164.585,164.585,423699999.0
2007-10-05 07:34:00,164.59,164.59,164.555,164.555,276200003.0
2007-10-05 07:35:00,164.555,164.58,164.545,164.555,1122800003.0
2007-10-05 07:36:00,164.56,164.58,164.56,164.565,469700001.0
2007-10-05 07:37:00,164.57,164.57,164.56,164.565,33200000.0
2007-10-05 07:38:00,164.565,164.565,164.545,164.56,121900000.0
2007-10-05 07:39:00,164.56,164.56,164.55,164.55,127400000.0
2007-10-05 07:40:00,164.55,164.56,164.55,164.55,181400000.0
2007-10-05 07:41:00,164.55,164.57,164.55,164.57,254300000.0
2007-10-05 07:42:00,164.57,164.585,164.56,164.575,829300004.0
2007-10-05 07:43:00,164.575,164.575,164.53,164.545,706100002.0
2007-10-05 07:44:00,164.545,164.565,164.54,164.555,439799999.0
2007-10-05 07:45:00,164.555,164.56,164.55,164.55,253600001.0
2007-10-05 07:46:00,164.56,164.57,164.55,164.57,137299998.0
2007-10-05 07:47:00,164.565,164.57,164.555,164.56,118700000.0
2007-10-05 07:48:00,164.56,164.565,164.56,164.565,154499998.0
2007-10-05 07:49:00,164.565,164.565,164.555,164.565,954899995.0
2007-10-05 07:50:00,164.565,164.57,164.565,164.565,62400000.0
2007-10-05 07:51:00,164.565,164.565,164.56,164.56,201100000.0
2007-10-05 07:52:00,164.565,164.585,164.56,164.575,166400002.0
2007-10-05 07:53:00,164.575,164.605,164.575,164.585,312399999.0
2007-10-05 07:54:00,164.59,164.6,164.59,164.6,450400010.0
2007-10-05 07:55:00,164.6,164.62,164.595,164.615,328099998.0
2007-10-05 07:56:00,164.615,164.66,164.615,164.65,532300000.0
2007-10-05 07:57:00,164.65,164.68,164.65,164.67,413599999.0
2007-10-05 07:58:00,164.67,164.71,164.665,164.71,257000000.0
2007-10-05 07:59:00,164.71,164.765,164.68,164.75,1038118916.0
2007-10-05 08:00:00,164.745,164.75,164.64,164.65,1505199996.0
2007-10-05 08:01:00,164.66,164.695,164.655,164.66,449799996.0
2007-10-05 08:02:00,164.66,164.66,164.63,164.64,489999997.0
2007-10-05 08:03:00,164.64,164.64,164.615,164.62,945500001.0
2007-10-05 08:04:00,164.595,164.62,164.595,164.615,345600002.0
2007-10-05 08:05:00,164.615,164.63,164.615,164.63,100400000.0
2007-10-05 08:06:00,164.63,164.635,164.62,164.635,168000000.0
2007-10-05 08:07:00,164.63,164.635,164.6,164.605,714500000.0
2007-10-05 08:08:00,164.605,164.605,164.595,164.605,229700000.0
2007-10-05 08:09:00,164.605,164.625,164.6,164.615,326200000.0
2007-10-05 08:10:00,164.615,164.625,164.6,164.62,251700003.0
2007-10-05 08:11:00,164.62,164.625,164.6,164.605,390299999.0
2007-10-05 08:12:00,164.605,164.625,164.595,164.605,529400006.0
2007-10-05 08:13:00,164.605,164.605,164.57,164.59,1356400007.0
2007-10-05 08:14:00,164.59,164.6,164.585,164.59,378399993.0
2007-10-05 08:15:00,164.59,164.62,164.59,164.615,444799997.0
2007-10-05 08:16:00,164.615,164.62,164.605,164.61,401399999.0
2007-10-05 08:17:00,164.61,164.66,164.605,164.66,871799995.0
2007-10-05 08:18:00,164.66,164.665,164.65,164.655,1117200007.0
2007-10-05 08:19:00,164.66,164.66,164.635,164.65,1263600001.0
2007-10-05 08:20:00,164.645,164.65,164.6,164.6,729199993.0
2007-10-05 08:21:00,164.6,164.61,164.6,164.6,568600001.0
2007-10-05 08:22:00,164.6,164.62,164.595,164.61,482200000.0
2007-10-05 08:23:00,164.61,164.62,164.6,164.61,252100000.0
2007-10-05 08:24:00,164.605,164.61,164.59,164.61,391299999.0
2007-10-05 08:25:00,164.61,164.63,164.61,164.63,522399997.0
2007-10-05 08:26:00,164.63,164.63,164.62,164.63,569100005.0
2007-10-05 08:27:00,164.63,164.64,164.625,164.63,304200000.0
2007-10-05 08:28:00,164.63,164.63,164.615,164.625,708500006.0
2007-10-05 08:29:00,164.63,164.64,164.61,164.615,1416600008.0
2007-10-05 08:30:00,164.615,164.63,164.605,164.62,670500005.0
2007-10-05 08:31:00,164.62,164.62,164.595,164.605,489400002.0
2007-10-05 08:32:00,164.605,164.615,164.57,164.585,310799999.0
2007-10-05 08:33:00,164.58,164.605,164.58,164.585,439399998.0
2007-10-05 08:34:00,164.59,164.61,164.59,164.605,307600000.0
2007-10-05 08:35:00,164.605,164.61,164.59,164.61,477900000.0
2007-10-05 08:36:00,164.595,164.63,164.595,164.63,915600002.0
2007-10-05 08:37:00,164.63,164.63,164.595,164.61,756799999.0
2007-10-05 08:38:00,164.61,164.63,164.595,164.63,1168100006.0
2007-10-05 08:39:00,164.63,164.635,164.615,164.63,561799998.0
2007-10-05 08:40:00,164.63,164.66,164.62,164.62,1344400001.0
2007-10-05 08:41:00,164.62,164.63,164.615,164.615,713999998.0
2007-10-05 08:42:00,164.62,164.655,164.615,164.655,343399999.0
2007-10-05 08:43:00,164.65,164.67,164.65,164.655,495300000.0
2007-10-05 08:44:00,164.66,164.66,164.64,164.64,175700000.0
2007-10-05 08:45:00,164.64,164.65,164.62,164.62,610200000.0
2007-10-05 08:46:00,164.615,164.635,164.605,164.605,139800000.0
2007-10-05 08:47:00,164.61,164.61,164.555,164.575,1158499997.0
2007-10-05 08:48:00,164.575,164.585,164.555,164.56,1040299991.0
2007-10-05 08:49:00,164.56,164.57,164.56,164.57,306399998.0
2007-10-05 08:50:00,164.575,164.59,164.575,164.59,589599999.0
2007-10-05 08:51:00,164.59,164.605,164.58,164.59,670099997.0
2007-10-05 08:52:00,164.59,164.615,164.59,164.61,349800001.0
2007-10-05 08:53:00,164.61,164.615,164.6,164.61,399000000.0
2007-10-05 08:54:00,164.61,164.62,164.6,164.62,424400001.0
2007-10-05 08:55:00,164.62,164.63,164.615,164.62,817000000.0
2007-10-05 08:56:00,164.615,164.625,164.6,164.61,599399999.0
2007-10-05 08:57:00,164.61,164.615,164.595,164.61,806400008.0
2007-10-05 08:58:00,164.605,164.62,164.595,164.615,395899999.0
2007-10-05 08:59:00,164.62,164.62,164.605,164.62,195600000.0
2007-10-05 09:00:00,164.62,164.64,164.61,164.62,1222100000.0
2007-10-05 09:01:00,164.62,164.62,164.6,164.62,1306799996.0
2007-10-05 09:02:00,164.615,164.62,164.59,164.59,1450299997.0
2007-10-05 09:03:00,164.59,164.62,164.59,164.62,1176400000.0
2007-10-05 09:04:00,164.62,164.64,164.61,164.61,1058499995.0
2007-10-05 09:05:00,164.625,164.635,164.615,164.625,1058499995.0
2007-10-05 09:06:00,164.625,164.64,164.61,164.63,820599993.0
2007-10-05 09:07:00,164.63,164.63,164.585,164.6,1146699999.0
2007-10-05 09:08:00,164.6,164.615,164.59,164.59,1271199991.0
2007-10-05 09:09:00,164.59,164.605,164.59,164.59,921000002.0
2007-10-05 09:10:00,164.59,164.605,164.575,164.575,916100001.0
2007-10-05 09:11:00,164.58,164.6,164.57,164.57,950499999.0
2007-10-05 09:12:00,164.57,164.57,164.545,164.56,1248699999.0
2007-10-05 09:13:00,164.56,164.575,164.55,164.55,956899998.0
2007-10-05 09:14:00,164.54,164.55,164.47,164.48,1958099991.0
2007-10-05 09:15:00,164.46,164.47,164.34,164.35,1958099991.0
2007-10-05 09:16:00,164.36,164.44,164.34,164.4,1958099991.0
2007-10-05 09:17:00,164.41,164.45,164.39,164.44,1958099991.0
2007-10-05 09:18:00,164.45,164.47,164.41,164.41,1958099991.0
2007-10-05 09:19:00,164.42,164.475,164.42,164.47,1958099991.0
2007-10-05 09:20:00,164.47,164.49,164.45,164.46,1894800002.0
2007-10-05 09:21:00,164.455,164.46,164.43,164.46,1139000006.0
2007-10-05 09:22:00,164.46,164.46,164.415,164.42,1653199997.0
2007-10-05 09:23:00,164.39,164.43,164.39,164.42,661599998.0
2007-10-05 09:24:00,164.44,164.445,164.42,164.43,661599998.0
2007-10-05 09:25:00,164.43,164.46,164.43,164.455,1546399989.0
2007-10-05 09:26:00,164.44,164.45,164.4,164.41,1001499992.0
2007-10-05 09:27:00,164.42,164.42,164.39,164.39,1001499992.0
2007-10-05 09:28:00,164.4,164.4,164.34,164.38,1001499992.0
2007-10-05 09:29:00,164.4,164.425,164.39,164.405,1001499992.0
2007-10-05 09:30:00,164.41,164.425,164.41,164.41,666799999.0
2007-10-05 09:31:00,164.41,164.41,164.38,164.39,1960599998.0
2007-10-05 09:32:00,164.38,164.4,164.34,164.35,1740899981.0
2007-10-05 09:33:00,164.345,164.35,164.325,164.345,1740899981.0
2007-10-05 09:34:00,164.34,164.385,164.335,164.365,636799999.0
2007-10-05 09:35:00,164.365,164.375,164.355,164.365,151399998.0
2007-10-05 09:36:00,164.365,164.385,164.35,164.38,491800006.0
2007-10-05 09:37:00,164.38,164.4,164.35,164.36,587200000.0
2007-10-05 09:38:00,164.355,164.37,164.335,164.35,1553100002.0
2007-10-05 09:39:00,164.345,164.36,164.33,164.35,1133400006.0
2007-10-05 09:40:00,164.345,164.36,164.34,164.35,1180100005.0
2007-10-05 09:41:00,164.345,164.385,164.345,164.38,1879899994.0
2007-10-05 09:42:00,164.38,164.38,164.365,164.375,849699997.0
2007-10-05 09:43:00,164.375,164.39,164.37,164.385,878800005.0
2007-10-05 09:44:00,164.385,164.39,164.375,164.39,993099994.0
2007-10-05 09:45:00,164.385,164.395,164.37,164.375,744700003.0
2007-10-05 09:46:00,164.375,164.41,164.365,164.41,2134700001.0
2007-10-05 09:47:00,164.41,164.49,164.41,164.46,1352699992.0
2007-10-05 09:48:00,164.46,164.485,164.445,164.45,1352699992.0
2007-10-05 09:49:00,164.45,164.48,164.45,164.46,1057600004.0
2007-10-05 09:50:00,164.46,164.47,164.42,164.45,1346300000.0
2007-10-05 09:51:00,164.45,164.46,164.425,164.43,2130300001.0
2007-10-05 09:52:00,164.43,164.435,164.4,164.42,1410100003.0
2007-10-05 09:53:00,164.415,164.43,164.405,164.415,1212199996.0
2007-10-05 09:54:00,164.415,164.43,164.4,164.41,1508900000.0
2007-10-05 09:55:00,164.41,164.415,164.4,164.405,942800002.0
2007-10-05 09:56:00,164.41,164.42,164.39,164.41,708199998.0
2007-10-05 09:57:00,164.41,164.43,164.4,164.42,1256600001.0
2007-10-05 09:58:00,164.43,164.45,164.415,164.45,987249997.0
2007-10-05 09:59:00,164.45,164.46,164.42,164.46,1545700007.0
2007-10-05 10:00:00,164.46,164.47,164.455,164.455,148000000.0
2007-10-05 10:01:00,164.46,164.46,164.435,164.455,642099995.0
2007-10-05 10:02:00,164.46,164.485,164.455,164.46,1027600002.0
2007-10-05 10:03:00,164.46,164.475,164.46,164.465,517899997.0
2007-10-05 10:04:00,164.465,164.465,164.43,164.465,1040199991.0
2007-10-05 10:05:00,164.48,164.48,164.445,164.475,683699990.0
2007-10-05 10:06:00,164.475,164.475,164.46,164.465,341600000.0
2007-10-05 10:07:00,164.465,164.475,164.44,164.465,502999999.0
2007-10-05 10:08:00,164.465,164.465,164.435,164.435,405799998.0
2007-10-05 10:09:00,164.435,164.46,164.41,164.46,1606800006.0
2007-10-05 10:10:00,164.46,164.475,164.44,164.46,880800004.0
2007-10-05 10:11:00,164.46,164.48,164.44,164.465,920200003.0
2007-10-05 10:12:00,164.47,164.49,164.46,164.47,751400001.0
2007-10-05 10:13:00,164.475,164.475,164.45,164.47,560999999.0
2007-10-05 10:14:00,164.47,164.48,164.47,164.475,641600000.0
2007-10-05 10:15:00,164.475,164.49,164.45,164.455,994799999.0
2007-10-05 10:16:00,164.455,164.47,164.42,164.43,1507299994.0
2007-10-05 10:17:00,164.43,164.48,164.43,164.445,1187299997.0
2007-10-05 10:18:00,164.445,164.45,164.405,164.44,1068999997.0
2007-10-05 10:19:00,164.44,164.46,164.425,164.425,846299994.0
2007-10-05 10:20:00,164.425,164.425,164.395,164.41,1228599999.0
2007-10-05 10:21:00,164.41,164.45,164.41,164.42,1206999997.0
2007-10-05 10:22:00,164.42,164.42,164.4,164.42,789799999.0
2007-10-05 10:23:00,164.43,164.48,164.43,164.44,1513799996.0
2007-10-05 10:24:00,164.44,164.455,164.435,164.445,504999999.0
2007-10-05 10:25:00,164.445,164.46,164.44,164.46,831399999.0
2007-10-05 10:26:00,164.46,164.475,164.455,164.475,890999999.0
2007-10-05 10:27:00,164.475,164.475,164.45,164.455,540000001.0
2007-10-05 10:28:00,164.475,164.48,164.465,164.48,481000000.0
2007-10-05 10:29:00,164.475,164.51,164.465,164.49,1024600000.0
2007-10-05 10:30:00,164.49,164.49,164.465,164.48,715199996.0
2007-10-05 10:31:00,164.475,164.48,164.445,164.445,1291199997.0
2007-10-05 10:32:00,164.45,164.45,164.405,164.43,1165400001.0
2007-10-05 10:33:00,164.43,164.44,164.425,164.44,479999995.0
2007-10-05 10:34:00,164.44,164.45,164.43,164.435,854400001.0
2007-10-05 10:35:00,164.435,164.44,164.425,164.44,620499994.0
2007-10-05 10:36:00,164.44,164.445,164.425,164.44,1029400003.0
2007-10-05 10:37:00,164.44,164.445,164.425,164.435,609500002.0
2007-10-05 10:38:00,164.44,164.445,164.425,164.44,165699997.0
2007-10-05 10:39:00,164.44,164.45,164.43,164.45,274000001.0
2007-10-05 10:40:00,164.45,164.56,164.45,164.53,1239600006.0
2007-10-05 10:41:00,164.535,164.535,164.52,164.52,519800000.0
2007-10-05 10:42:00,164.52,164.54,164.51,164.52,1902800008.0
2007-10-05 10:43:00,164.525,164.53,164.515,164.53,366200002.0
2007-10-05 10:44:00,164.53,164.54,164.515,164.53,767700004.0
2007-10-05 10:45:00,164.53,164.53,164.515,164.52,525200000.0
2007-10-05 10:46:00,164.52,164.525,164.5,164.51,779499996.0
2007-10-05 10:47:00,164.51,164.525,164.485,164.52,1516600003.0
2007-10-05 10:48:00,164.52,164.54,164.5,164.51,667999995.0
2007-10-05 10:49:00,164.51,164.52,164.465,164.465,1508500013.0
2007-10-05 10:50:00,164.465,164.48,164.445,164.45,1595900002.0
2007-10-05 10:51:00,164.445,164.46,164.425,164.425,1280500006.0
2007-10-05 10:52:00,164.425,164.445,164.42,164.43,1371600003.0
2007-10-05 10:53:00,164.43,164.455,164.43,164.45,750299999.0
2007-10-05 10:54:00,164.445,164.47,164.445,164.465,278100000.0
2007-10-05 10:55:00,164.465,164.47,164.46,164.465,545600000.0
2007-10-05 10:56:00,164.465,164.5,164.465,164.475,1278600002.0
2007-10-05 10:57:00,164.48,164.52,164.465,164.52,1043400001.0
2007-10-05 10:58:00,164.52,164.52,164.49,164.5,1008800001.0
2007-10-05 10:59:00,164.495,164.53,164.49,164.515,1606599994.0
2007-10-05 11:00:00,164.52,164.54,164.5,164.505,1782199999.0
2007-10-05 11:01:00,164.505,164.51,164.48,164.49,1206500002.0
2007-10-05 11:02:00,164.485,164.49,164.45,164.475,1182799995.0
2007-10-05 11:03:00,164.47,164.485,164.465,164.485,780799993.0
2007-10-05 11:04:00,164.485,164.495,164.48,164.495,298199999.0
2007-10-05 11:05:00,164.495,164.495,164.4,164.43,1117600003.0
2007-10-05 11:06:00,164.41,164.44,164.41,164.43,1131899983.0
2007-10-05 11:07:00,164.43,164.445,164.425,164.44,1131899983.0
2007-10-05 11:08:00,164.44,164.48,164.44,164.47,1318799985.0
2007-10-05 11:09:00,164.47,164.49,164.47,164.485,1295199999.0
2007-10-05 11:10:00,164.485,164.5,164.47,164.495,1193100005.0
2007-10-05 11:11:00,164.485,164.505,164.475,164.485,1516000003.0
2007-10-05 11:12:00,164.49,164.515,164.48,164.505,1294499993.0
2007-10-05 11:13:00,164.51,164.545,164.51,164.525,1145100000.0
2007-10-05 11:14:00,164.54,164.54,164.48,164.48,1881600002.0
2007-10-05 11:15:00,164.48,164.48,164.435,164.455,1881600002.0
2007-10-05 11:16:00,164.455,164.46,164.415,164.425,1082999999.0
2007-10-05 11:17:00,164.425,164.47,164.425,164.46,2084199993.0
2007-10-05 11:18:00,164.45,164.5,164.45,164.49,1976299992.0
2007-10-05 11:19:00,164.495,164.53,164.48,164.505,1976299992.0
2007-10-05 11:20:00,164.505,164.515,164.485,164.495,2114100006.0
2007-10-05 11:21:00,164.49,164.515,164.48,164.49,1302099999.0
2007-10-05 11:22:00,164.49,164.495,164.42,164.44,2147199998.0
2007-10-05 11:23:00,164.44,164.46,164.435,164.45,894599998.0
2007-10-05 11:24:00,164.45,164.51,164.435,164.505,1268000003.0
2007-10-05 11:25:00,164.505,164.505,164.475,164.475,1138500002.0
2007-10-05 11:26:00,164.48,164.49,164.435,164.44,843099994.0
2007-10-05 11:27:00,164.44,164.45,164.435,164.44,1032899993.0
2007-10-05 11:28:00,164.44,164.445,164.435,164.44,626000000.0
2007-10-05 11:29:00,164.44,164.47,164.435,164.445,1204600006.0
2007-10-05 11:30:00,164.445,164.465,164.42,164.435,1762599989.0
2007-10-05 11:31:00,164.45,164.49,164.41,164.43,1895250004.0
2007-10-05 11:32:00,164.45,164.49,164.445,164.47,1895250004.0
2007-10-05 11:33:00,164.48,164.5,164.465,164.465,1317999994.0
2007-10-05 11:34:00,164.465,164.465,164.465,164.465,29600000.0
2007-10-05 11:35:00,164.465,164.465,164.45,164.45,1005100005.0
2007-10-05 11:36:00,164.45,164.455,164.43,164.435,798499994.0
2007-10-05 11:37:00,164.44,164.48,164.44,164.465,667899995.0
2007-10-05 11:38:00,164.465,164.475,164.435,164.445,988500001.0
2007-10-05 11:39:00,164.45,164.505,164.45,164.5,2109349995.0
2007-10-05 11:40:00,164.495,164.5,164.475,164.485,663200002.0
2007-10-05 11:41:00,164.485,164.495,164.475,164.475,990499994.0
2007-10-05 11:42:00,164.475,164.48,164.45,164.47,636799998.0
2007-10-05 11:43:00,164.47,164.49,164.46,164.48,1012300002.0
2007-10-05 11:44:00,164.48,164.49,164.47,164.475,691799998.0
2007-10-05 11:45:00,164.48,164.5,164.465,164.49,543800000.0
2007-10-05 11:46:00,164.49,164.5,164.475,164.485,1128000007.0
2007-10-05 11:47:00,164.49,164.495,164.47,164.49,302699999.0
2007-10-05 11:48:00,164.49,164.52,164.485,164.515,563999999.0
2007-10-05 11:49:00,164.51,164.51,164.485,164.49,888499996.0
2007-10-05 11:50:00,164.49,164.5,164.465,164.475,902299999.0
2007-10-05 11:51:00,164.475,164.495,164.465,164.47,1332500000.0
2007-10-05 11:52:00,164.47,164.505,164.455,164.49,679900003.0
2007-10-05 11:53:00,164.485,164.5,164.48,164.485,668100001.0
2007-10-05 11:54:00,164.49,164.505,164.49,164.5,388500001.0
2007-10-05 11:55:00,164.51,164.515,164.49,164.5,701200004.0
2007-10-05 11:56:00,164.5,164.5,164.48,164.485,649000003.0
2007-10-05 11:57:00,164.485,164.54,164.485,164.515,1488599998.0
2007-10-05 11:58:00,164.515,164.545,164.505,164.545,1205800000.0
2007-10-05 11:59:00,164.545,164.57,164.51,164.515,1668400011.0
2007-10-05 12:00:00,164.52,164.53,164.515,164.53,424200000.0
2007-10-05 12:01:00,164.53,164.545,164.52,164.53,294400000.0
2007-10-05 12:02:00,164.535,164.55,164.525,164.54,475300000.0
2007-10-05 12:03:00,164.54,164.55,164.54,164.545,150400000.0
2007-10-05 12:04:00,164.54,164.56,164.54,164.54,216400000.0
2007-10-05 12:05:00,164.54,164.565,164.54,164.545,507600001.0
2007-10-05 12:06:00,164.55,164.555,164.53,164.53,423800000.0
2007-10-05 12:07:00,164.53,164.53,164.515,164.52,270600000.0
2007-10-05 12:08:00,164.52,164.53,164.51,164.51,212000002.0
2007-10-05 12:09:00,164.51,164.515,164.48,164.49,578400000.0
2007-10-05 12:10:00,164.49,164.53,164.49,164.505,1581999998.0
2007-10-05 12:11:00,164.505,164.51,164.475,164.5,1174100001.0
2007-10-05 12:12:00,164.5,164.565,164.5,164.565,505600000.0
2007-10-05 12:13:00,164.57,164.57,164.54,164.555,877999995.0
2007-10-05 12:14:00,164.56,164.565,164.54,164.54,762400001.0
2007-10-05 12:15:00,164.54,164.565,164.54,164.56,693799997.0
2007-10-05 12:16:00,164.56,164.575,164.56,164.565,292800000.0
2007-10-05 12:17:00,164.56,164.56,164.545,164.55,179200000.0
2007-10-05 12:18:00,164.55,164.555,164.535,164.54,636100001.0
2007-10-05 12:19:00,164.54,164.545,164.51,164.51,434400000.0
2007-10-05 12:20:00,164.51,164.52,164.495,164.505,668099999.0
2007-10-05 12:21:00,164.505,164.51,164.495,164.51,430299995.0
2007-10-05 12:22:00,164.505,164.515,164.495,164.51,524899998.0
2007-10-05 12:23:00,164.51,164.515,164.5,164.51,926200002.0
2007-10-05 12:24:00,164.51,164.52,164.495,164.505,627100004.0
2007-10-05 12:25:00,164.505,164.515,164.5,164.515,238600000.0
2007-10-05 12:26:00,164.51,164.51,164.5,164.5,355700002.0
2007-10-05 12:27:00,164.5,164.52,164.5,164.51,992399999.0
2007-10-05 12:28:00,164.51,164.555,164.51,164.54,531400002.0
2007-10-05 12:29:00,164.54,164.545,164.515,164.52,420500001.0
2007-10-05 12:30:00,164.52,164.52,164.495,164.51,617800005.0
2007-10-05 12:31:00,164.505,164.525,164.505,164.52,278500000.0
2007-10-05 12:32:00,164.53,164.535,164.51,164.52,404599999.0
2007-10-05 12:33:00,164.52,164.53,164.49,164.51,738000001.0
2007-10-05 12:34:00,164.51,164.535,164.505,164.525,785500000.0
2007-10-05 12:35:00,164.52,164.53,164.505,164.515,586400002.0
2007-10-05 12:36:00,164.52,164.52,164.5,164.51,237200000.0
2007-10-05 12:37:00,164.51,164.52,164.495,164.5,720399999.0
2007-10-05 12:38:00,164.5,164.52,164.45,164.465,769499998.0
2007-10-05 12:39:00,164.465,164.47,164.41,164.445,913299999.0
2007-10-05 12:40:00,164.445,164.54,164.445,164.5,1140499999.0
2007-10-05 12:41:00,164.5,164.545,164.48,164.485,982499999.0
2007-10-05 12:42:00,164.485,164.52,164.48,164.51,1245500002.0
2007-10-05 12:43:00,164.51,164.53,164.49,164.51,818200000.0
2007-10-05 12:44:00,164.51,164.525,164.47,164.47,983199999.0
2007-10-05 12:45:00,164.47,164.51,164.465,164.47,587500000.0
2007-10-05 12:46:00,164.48,164.505,164.47,164.48,811049997.0
2007-10-05 12:47:00,164.48,164.515,164.47,164.5,1035499999.0
2007-10-05 12:48:00,164.5,164.505,164.475,164.48,534599998.0
2007-10-05 12:49:00,164.48,164.485,164.47,164.48,324000000.0
2007-10-05 12:50:00,164.48,164.49,164.47,164.48,965200000.0
2007-10-05 12:51:00,164.48,164.505,164.46,164.465,1763749998.0
2007-10-05 12:52:00,164.465,164.55,164.46,164.535,1711199998.0
2007-10-05 12:53:00,164.54,164.54,164.45,164.455,732900000.0
2007-10-05 12:54:00,164.455,164.53,164.455,164.525,1020700001.0
2007-10-05 12:55:00,164.52,164.55,164.5,164.55,1584099991.0
2007-10-05 12:56:00,164.55,164.55,164.505,164.535,834400002.0
2007-10-05 12:57:00,164.545,164.55,164.5,164.51,1347100013.0
2007-10-05 12:58:00,164.51,164.52,164.475,164.49,1161200002.0
2007-10-05 12:59:00,164.49,164.55,164.49,164.54,705600002.0
2007-10-05 13:00:00,164.535,164.6,164.515,164.515,917850000.0
2007-10-05 13:01:00,164.515,164.585,164.5,164.5,1798100005.0
2007-10-05 13:02:00,164.5,164.56,164.495,164.53,1079999992.0
2007-10-05 13:03:00,164.535,164.56,164.535,164.55,453700006.0
2007-10-05 13:04:00,164.55,164.605,164.55,164.555,1083100006.0
2007-10-05 13:05:00,164.555,164.575,164.53,164.545,1703799988.0
2007-10-05 13:06:00,164.545,164.57,164.545,164.56,303599998.0
2007-10-05 13:07:00,164.56,164.565,164.55,164.565,249899999.0
2007-10-05 13:08:00,164.56,164.57,164.545,164.57,467600001.0
2007-10-05 13:09:00,164.565,164.565,164.55,164.555,331300000.0
2007-10-05 13:10:00,164.555,164.605,164.555,164.59,516500000.0
2007-10-05 13:11:00,164.6,164.6,164.555,164.585,711900002.0
2007-10-05 13:12:00,164.585,164.615,164.555,164.57,976500004.0
2007-10-05 13:13:00,164.57,164.57,164.55,164.555,238400000.0
2007-10-05 13:14:00,164.55,164.58,164.55,164.575,409399999.0
2007-10-05 13:15:00,164.575,164.575,164.55,164.555,303399998.0
2007-10-05 13:16:00,164.56,164.56,164.545,164.55,214100000.0
2007-10-05 13:17:00,164.54,164.54,164.47,164.49,443799999.0
2007-10-05 13:18:00,164.49,164.505,164.485,164.5,582900001.0
2007-10-05 13:19:00,164.5,164.52,164.49,164.505,1212300007.0
2007-10-05 13:20:00,164.505,164.525,164.495,164.51,1441200002.0
2007-10-05 13:21:00,164.51,164.51,164.45,164.46,713600000.0
2007-10-05 13:22:00,164.465,164.495,164.45,164.495,357200000.0
2007-10-05 13:23:00,164.495,164.51,164.48,164.5,297700000.0
2007-10-05 13:24:00,164.505,164.53,164.475,164.5,1742299993.0
2007-10-05 13:25:00,164.5,164.525,164.49,164.5,1132700003.0
2007-10-05 13:26:00,164.5,164.5,164.485,164.49,939399998.0
2007-10-05 13:27:00,164.495,164.505,164.485,164.49,796399998.0
2007-10-05 13:28:00,164.49,164.525,164.49,164.525,447200000.0
2007-10-05 13:29:00,164.525,164.545,164.505,164.545,505099997.0
2007-10-05 13:30:00,164.54,164.545,164.535,164.54,130599999.0
2007-10-05 13:31:00,164.535,164.57,164.53,164.57,416000001.0
2007-10-05 13:32:00,164.57,164.57,164.535,164.545,340000000.0
2007-10-05 13:33:00,164.54,164.58,164.535,164.58,870800004.0
2007-10-05 13:34:00,164.58,164.585,164.545,164.565,1119900004.0
2007-10-05 13:35:00,164.565,164.57,164.48,164.485,837800001.0
2007-10-05 13:36:00,164.485,164.525,164.485,164.525,845199993.0
2007-10-05 13:37:00,164.52,164.545,164.52,164.525,666800001.0
2007-10-05 13:38:00,164.525,164.54,164.445,164.485,1323300014.0
2007-10-05 13:39:00,164.485,164.505,164.465,164.485,1377399991.0
2007-10-05 13:40:00,164.485,164.52,164.48,164.48,1399799991.0
2007-10-05 13:41:00,164.48,164.48,164.445,164.45,2132500003.0
2007-10-05 13:42:00,164.45,164.46,164.43,164.46,1200599987.0
2007-10-05 13:43:00,164.45,164.49,164.42,164.44,1335699996.0
2007-10-05 13:44:00,164.445,164.46,164.435,164.44,1335699996.0
2007-10-05 13:45:00,164.44,164.495,164.425,164.485,874199997.0
2007-10-05 13:46:00,164.485,164.535,164.485,164.535,565500000.0
2007-10-05 13:47:00,164.53,164.545,164.5,164.53,1780100027.0
2007-10-05 13:48:00,164.53,164.54,164.505,164.52,907699991.0
2007-10-05 13:49:00,164.52,164.535,164.5,164.51,1282000006.0
2007-10-05 13:50:00,164.52,164.53,164.515,164.53,425599995.0
2007-10-05 13:51:00,164.525,164.6,164.515,164.595,1257799997.0
2007-10-05 13:52:00,164.595,164.62,164.575,164.6,1522499995.0
2007-10-05 13:53:00,164.6,164.6,164.535,164.54,976099997.0
2007-10-05 13:54:00,164.54,164.56,164.51,164.535,1733899997.0
2007-10-05 13:55:00,164.535,164.585,164.525,164.58,1176299996.0
2007-10-05 13:56:00,164.58,164.58,164.51,164.51,1413800004.0
2007-10-05 13:57:00,164.51,164.575,164.51,164.565,1895400005.0
2007-10-05 13:58:00,164.565,164.625,164.565,164.585,1162999992.0
2007-10-05 13:59:00,164.59,164.64,164.59,164.625,809700005.0
2007-10-05 14:00:00,164.625,164.625,164.585,164.6,1178100002.0
2007-10-05 14:01:00,164.6,164.615,164.59,164.595,656600000.0
2007-10-05 14:02:00,164.6,164.61,164.585,164.605,520700000.0
2007-10-05 14:03:00,164.605,164.62,164.59,164.6,629999995.0
2007-10-05 14:04:00,164.6,164.64,164.595,164.63,305400000.0
2007-10-05 14:05:00,164.63,164.66,164.615,164.645,1465299996.0
2007-10-05 14:06:00,164.64,164.655,164.615,164.63,1405299996.0
2007-10-05 14:07:00,164.64,164.65,164.595,164.615,1129100000.0
2007-10-05 14:08:00,164.615,164.62,164.6,164.61,627650000.0
2007-10-05 14:09:00,164.61,164.64,164.565,164.61,1049499996.0
2007-10-05 14:10:00,164.61,164.625,164.5,164.525,946350000.0
2007-10-05 14:11:00,164.53,164.62,164.53,164.62,1009649998.0
2007-10-05 14:12:00,164.62,164.67,164.61,164.67,599200000.0
2007-10-05 14:13:00,164.67,164.67,164.53,164.555,900599999.0
2007-10-05 14:14:00,164.555,164.62,164.545,164.61,1459800003.0
2007-10-05 14:15:00,164.61,164.61,164.55,164.585,860999997.0
2007-10-05 14:16:00,164.59,164.6,164.555,164.57,498599999.0
2007-10-05 14:17:00,164.57,164.59,164.565,164.585,784599999.0
2007-10-05 14:18:00,164.58,164.615,164.565,164.615,1491699994.0
2007-10-05 14:19:00,164.615,164.615,164.525,164.565,1756900005.0
2007-10-05 14:20:00,164.565,164.61,164.535,164.545,1870600000.0
2007-10-05 14:21:00,164.545,164.63,164.535,164.615,2130799994.0
2007-10-05 14:22:00,164.615,164.62,164.575,164.6,1345399995.0
2007-10-05 14:23:00,164.6,164.6,164.495,164.54,1248900001.0
2007-10-05 14:24:00,164.535,164.565,164.505,164.565,994299999.0
2007-10-05 14:25:00,164.56,164.595,164.545,164.59,1545800005.0
2007-10-05 14:26:00,164.59,164.62,164.52,164.57,848600000.0
2007-10-05 14:27:00,164.56,164.65,164.54,164.59,848600000.0
2007-10-05 14:28:00,164.625,164.655,164.58,164.62,848600000.0
2007-10-05 14:29:00,164.62,164.625,164.49,164.52,532200000.0
2007-10-05 14:30:00,164.51,164.52,164.2,164.4,1661200011.0
2007-10-05 14:31:00,164.41,164.79,164.37,164.66,915699997.0
2007-10-05 14:32:00,164.65,164.65,164.57,164.6,915699997.0
2007-10-05 14:33:00,164.59,164.67,164.58,164.58,915699997.0
2007-10-05 14:34:00,164.59,164.65,164.52,164.55,915699997.0
2007-10-05 14:35:00,164.53,164.55,164.46,164.52,915699997.0
2007-10-05 14:36:00,164.51,164.53,164.29,164.3,915699997.0
2007-10-05 14:37:00,164.32,164.43,164.31,164.43,915699997.0
2007-10-05 14:38:00,164.45,164.7,164.44,164.7,915699997.0
2007-10-05 14:39:00,164.69,164.71,164.57,164.58,915699997.0
2007-10-05 14:40:00,164.61,164.66,164.53,164.53,915699997.0
2007-10-05 14:41:00,164.55,164.57,164.5,164.56,915699997.0
2007-10-05 14:42:00,164.565,164.675,164.55,164.645,915699997.0
2007-10-05 14:43:00,164.645,164.695,164.525,164.525,699200005.0
2007-10-05 14:44:00,164.53,164.6,164.5,164.57,937000000.0
2007-10-05 14:45:00,164.565,164.72,164.56,164.67,2121799997.0
2007-10-05 14:46:00,164.67,164.72,164.63,164.66,1256199997.0
2007-10-05 14:47:00,164.66,164.67,164.6,164.605,1276149996.0
2007-10-05 14:48:00,164.61,164.62,164.55,164.595,1238400006.0
2007-10-05 14:49:00,164.595,164.63,164.575,164.615,1578100011.0
2007-10-05 14:50:00,164.62,164.68,164.6,164.68,1393399997.0
2007-10-05 14:51:00,164.68,164.685,164.59,164.6,1930100000.0
2007-10-05 14:52:00,164.6,164.605,164.545,164.555,1531200001.0
2007-10-05 14:53:00,164.555,164.63,164.545,164.575,1489550001.0
2007-10-05 14:54:00,164.58,164.65,164.57,164.63,1169000000.0
2007-10-05 14:55:00,164.63,164.675,164.57,164.57,2084949992.0
2007-10-05 14:56:00,164.55,164.62,164.54,164.62,1706399996.0
2007-10-05 14:57:00,164.61,164.63,164.59,164.61,1706399996.0
2007-10-05 14:58:00,164.62,164.64,164.585,164.605,1706399996.0
2007-10-05 14:59:00,164.605,164.65,164.6,164.635,1341500001.0
2007-10-05 15:00:00,164.635,164.64,164.6,164.62,984799999.0
2007-10-05 15:01:00,164.62,164.65,164.61,164.62,1194399999.0
2007-10-05 15:02:00,164.62,164.69,164.61,164.68,1001600000.0
2007-10-05 15:03:00,164.68,164.69,164.62,164.63,1362600003.0
2007-10-05 15:04:00,164.63,164.65,164.6,164.63,1718799990.0
2007-10-05 15:05:00,164.61,164.62,164.58,164.62,1987499994.0
2007-10-05 15:06:00,164.63,164.63,164.52,164.53,1987499994.0
2007-10-05 15:07:00,164.54,164.61,164.5,164.61,1987499994.0
2007-10-05 15:08:00,164.6,164.62,164.56,164.61,1987499994.0
2007-10-05 15:09:00,164.62,164.67,164.56,164.58,1987499994.0
2007-10-05 15:10:00,164.59,164.63,164.59,164.59,1987499994.0
2007-10-05 15:11:00,164.6,164.62,164.58,164.6,2087200013.0
2007-10-05 15:12:00,164.61,164.62,164.55,164.55,2087200013.0
2007-10-05 15:13:00,164.56,164.61,164.54,164.6,2087200013.0
2007-10-05 15:14:00,164.59,164.61,164.54,164.6,2087200013.0
2007-10-05 15:15:00,164.59,164.64,164.57,164.58,903900000.0
2007-10-05 15:16:00,164.59,164.62,164.58,164.62,903900000.0
2007-10-05 15:17:00,164.62,164.63,164.56,164.57,964799997.0
2007-10-05 15:18:00,164.57,164.65,164.57,164.64,1301500000.0
2007-10-05 15:19:00,164.64,164.65,164.59,164.65,1549599998.0
2007-10-05 15:20:00,164.65,164.65,164.58,164.6,1145599998.0
2007-10-05 15:21:00,164.6,164.63,164.6,164.62,1581599996.0
2007-10-05 15:22:00,164.61,164.65,164.61,164.65,1070400001.0
2007-10-05 15:23:00,164.66,164.67,164.64,164.66,1070400001.0
2007-10-05 15:24:00,164.66,164.71,164.65,164.71,1746499995.0
2007-10-05 15:25:00,164.72,164.77,164.72,164.74,1746499995.0
2007-10-05 15:26:00,164.75,164.77,164.73,164.77,1746499995.0
2007-10-05 15:27:00,164.77,164.8,164.77,164.78,1746499995.0
2007-10-05 15:28:00,164.78,164.79,164.74,164.75,673400000.0
2007-10-05 15:29:00,164.75,164.77,164.72,164.76,1902600002.0
2007-10-05 15:30:00,164.75,164.83,164.75,164.82,1314400000.0
2007-10-05 15:31:00,164.82,164.82,164.76,164.78,868549999.0
2007-10-05 15:32:00,164.77,164.84,164.76,164.84,1998699997.0
2007-10-05 15:33:00,164.84,164.94,164.83,164.91,1230674998.0
2007-10-05 15:34:00,164.92,164.94,164.9,164.94,1230674998.0
2007-10-05 15:35:00,164.89,164.95,164.89,164.94,2109400001.0
2007-10-05 15:36:00,164.93,164.94,164.92,164.93,2109400001.0
2007-10-05 15:37:00,164.92,165.08,164.92,165.04,2109400001.0
2007-10-05 15:38:00,165.03,165.06,164.97,165.03,2109400001.0
2007-10-05 15:39:00,165.04,165.13,165.02,165.1,2109400001.0
2007-10-05 15:40:00,165.11,165.11,164.97,165.0,2109400001.0
2007-10-05 15:41:00,165.01,165.06,165.0,165.03,2109400001.0
2007-10-05 15:42:00,165.02,165.02,164.94,164.95,2109400001.0
2007-10-05 15:43:00,164.96,165.03,164.96,165.01,2109400001.0
2007-10-05 15:44:00,165.0,165.02,164.95,165.0,2109400001.0
2007-10-05 15:45:00,165.01,165.03,164.97,165.0,2109400001.0
2007-10-05 15:46:00,165.02,165.06,164.98,165.06,2109400001.0
2007-10-05 15:47:00,165.04,165.05,164.98,165.0,2109400001.0
2007-10-05 15:48:00,165.01,165.06,165.0,165.03,2109400001.0
2007-10-05 15:49:00,165.02,165.02,164.9,164.9,2109400001.0
2007-10-05 15:50:00,164.91,164.95,164.9,164.93,2109400001.0
2007-10-05 15:51:00,164.94,164.99,164.9,164.96,2109400001.0
2007-10-05 15:52:00,164.97,165.0,164.96,165.0,2109400001.0
2007-10-05 15:53:00,165.03,165.08,165.01,165.03,2109400001.0
2007-10-05 15:54:00,165.04,165.07,165.03,165.06,2109400001.0
2007-10-05 15:55:00,165.07,165.08,165.06,165.07,2109400001.0
2007-10-05 15:56:00,165.07,165.12,165.06,165.06,1746799991.0
2007-10-05 15:57:00,165.05,165.06,164.97,164.97,1778400003.0
2007-10-05 15:58:00,164.96,165.04,164.92,165.04,1778400003.0
2007-10-05 15:59:00,165.05,165.1,164.97,164.97,1778400003.0
2007-10-05 16:00:00,164.98,165.0,164.93,165.0,1778400003.0
2007-10-05 16:01:00,164.99,165.04,164.99,165.03,1778400003.0
2007-10-05 16:02:00,165.04,165.04,165.0,165.04,1778400003.0
2007-10-05 16:03:00,165.05,165.07,165.01,165.04,1778400003.0
2007-10-05 16:04:00,165.03,165.08,165.03,165.07,1778400003.0
2007-10-05 16:05:00,165.08,165.09,165.04,165.04,1778400003.0
2007-10-05 16:06:00,165.03,165.09,165.03,165.08,1778400003.0
2007-10-05 16:07:00,165.07,165.15,165.06,165.15,1778400003.0
2007-10-05 16:08:00,165.16,165.17,165.14,165.17,1778400003.0
2007-10-05 16:09:00,165.16,165.17,165.13,165.13,1778400003.0
2007-10-05 16:10:00,165.14,165.18,165.14,165.14,1778400003.0
2007-10-05 16:11:00,165.14,165.19,165.13,165.18,1751099993.0
2007-10-05 16:12:00,165.18,165.19,165.12,165.13,1722200004.0
2007-10-05 16:13:00,165.13,165.15,165.1,165.14,594599999.0
2007-10-05 16:14:00,165.14,165.14,165.09,165.12,1988300000.0
2007-10-05 16:15:00,165.12,165.15,165.1,165.11,930600001.0
2007-10-05 16:16:00,165.12,165.15,165.1,165.15,1274199979.0
2007-10-05 16:17:00,165.15,165.16,165.14,165.15,410800002.0
2007-10-05 16:18:00,165.15,165.15,165.07,165.07,1354699999.0
2007-10-05 16:19:00,165.07,165.1,165.06,165.1,800100005.0
2007-10-05 16:20:00,165.1,165.12,165.05,165.11,1699200011.0
2007-10-05 16:21:00,165.11,165.15,165.1,165.13,1413999992.0
2007-10-05 16:22:00,165.12,165.12,165.08,165.11,1370000020.0
2007-10-05 16:23:00,165.11,165.11,165.08,165.09,382800000.0
2007-10-05 16:24:00,165.08,165.11,165.07,165.08,920700005.0
2007-10-05 16:25:00,165.09,165.105,165.065,165.085,920700005.0
2007-10-05 16:26:00,165.08,165.085,165.05,165.08,699000001.0
2007-10-05 16:27:00,165.08,165.095,165.065,165.095,749450000.0
2007-10-05 16:28:00,165.085,165.095,165.05,165.05,428700000.0
2007-10-05 16:29:00,165.05,165.05,165.03,165.03,499400001.0
2007-10-05 16:30:00,165.03,165.06,165.03,165.05,1704400007.0
2007-10-05 16:31:00,165.055,165.065,165.015,165.02,1704400007.0
2007-10-05 16:32:00,165.02,165.03,164.99,165.005,1180999997.0
2007-10-05 16:33:00,165.01,165.05,165.0,165.025,716699999.0
2007-10-05 16:34:00,165.03,165.05,165.015,165.04,486200000.0
2007-10-05 16:35:00,165.04,165.045,165.025,165.04,842100000.0
2007-10-05 16:36:00,165.04,165.055,165.04,165.04,393400000.0
2007-10-05 16:37:00,165.04,165.075,165.04,165.06,832000001.0
2007-10-05 16:38:00,165.055,165.055,165.035,165.04,173800000.0
2007-10-05 16:39:00,165.04,165.08,165.04,165.05,486899998.0
2007-10-05 16:40:00,165.05,165.055,165.005,165.01,435200000.0
2007-10-05 16:41:00,165.01,165.015,164.995,165.0,690299999.0
2007-10-05 16:42:00,165.0,165.005,164.99,164.995,457600000.0
2007-10-05 16:43:00,164.995,165.02,164.995,165.0,491400000.0
2007-10-05 16:44:00,165.01,165.02,164.99,164.99,570300001.0
2007-10-05 16:45:00,164.99,165.02,164.96,165.005,437800002.0
2007-10-05 16:46:00,165.005,165.045,165.005,165.04,588600003.0
2007-10-05 16:47:00,165.04,165.04,164.99,165.0,528200000.0
2007-10-05 16:48:00,165.0,165.005,164.96,164.97,840700000.0
2007-10-05 16:49:00,164.965,164.97,164.925,164.94,643700002.0
2007-10-05 16:50:00,164.945,164.97,164.92,164.925,579400002.0
2007-10-05 16:51:00,164.93,164.95,164.915,164.93,718999999.0
2007-10-05 16:52:00,164.935,164.95,164.925,164.94,952400001.0
2007-10-05 16:53:00,164.94,164.96,164.925,164.955,800200001.0
2007-10-05 16:54:00,164.955,164.975,164.925,164.97,1097800003.0
2007-10-05 16:55:00,164.97,164.98,164.94,164.94,485200001.0
2007-10-05 16:56:00,164.94,164.955,164.905,164.915,1017000000.0
2007-10-05 16:57:00,164.92,164.965,164.91,164.94,971899998.0
2007-10-05 16:58:00,164.94,164.955,164.9,164.9,828200004.0
2007-10-05 16:59:00,164.9,165.025,164.9,165.015,1691600007.0
2007-10-05 17:00:00,165.01,165.04,165.01,165.02,1332200004.0
2007-10-05 17:01:00,165.015,165.04,165.01,165.04,838400001.0
2007-10-05 17:02:00,165.04,165.14,165.04,165.08,1387399999.0
2007-10-05 17:03:00,165.08,165.09,165.03,165.03,1458800000.0
2007-10-05 17:04:00,165.03,165.06,165.02,165.04,1364099999.0
2007-10-05 17:05:00,165.04,165.07,165.04,165.07,472699997.0
2007-10-05 17:06:00,165.08,165.11,165.07,165.08,1404699998.0
2007-10-05 17:07:00,165.08,165.1,165.06,165.06,1207999999.0
2007-10-05 17:08:00,165.06,165.07,165.005,165.015,1032600002.0
2007-10-05 17:09:00,165.015,165.02,164.995,165.0,609499999.0
2007-10-05 17:10:00,165.0,165.0,164.975,164.99,1212600006.0
2007-10-05 17:11:00,164.99,165.03,164.99,165.025,791099994.0
2007-10-05 17:12:00,165.03,165.06,165.03,165.03,1361899988.0
2007-10-05 17:13:00,165.02,165.05,165.0,165.03,1228800000.0
2007-10-05 17:14:00,165.04,165.1,165.04,165.1,1228800000.0
2007-10-05 17:15:00,165.09,165.14,165.09,165.14,1228800000.0
2007-10-05 17:16:00,165.15,165.26,165.12,165.26,1228800000.0
2007-10-05 17:17:00,165.29,165.31,165.26,165.295,1228800000.0
2007-10-05 17:18:00,165.3,165.35,165.29,165.33,1292199999.0
2007-10-05 17:19:00,165.33,165.33,165.26,165.27,1564949998.0
2007-10-05 17:20:00,165.27,165.29,165.255,165.265,1102900000.0
2007-10-05 17:21:00,165.265,165.265,165.22,165.26,869300002.0
2007-10-05 17:22:00,165.26,165.29,165.25,165.255,1263599998.0
2007-10-05 17:23:00,165.255,165.285,165.25,165.285,195800000.0
2007-10-05 17:24:00,165.285,165.285,165.23,165.25,769499998.0
2007-10-05 17:25:00,165.25,165.26,165.245,165.25,1041099995.0
2007-10-05 17:26:00,165.245,165.25,165.22,165.23,836500003.0
2007-10-05 17:27:00,165.23,165.24,165.22,165.22,737500005.0
2007-10-05 17:28:00,165.22,165.25,165.215,165.215,1005500005.0
2007-10-05 17:29:00,165.22,165.24,165.16,165.18,1923899997.0
2007-10-05 17:30:00,165.17,165.19,165.15,165.18,1391700007.0
2007-10-05 17:31:00,165.17,165.17,165.145,165.16,1391700007.0
2007-10-05 17:32:00,165.155,165.18,165.14,165.16,1103300002.0
2007-10-05 17:33:00,165.16,165.17,165.15,165.15,1350099994.0
2007-10-05 17:34:00,165.15,165.17,165.13,165.16,1868799986.0
2007-10-05 17:35:00,165.165,165.23,165.165,165.22,2058500000.0
2007-10-05 17:36:00,165.22,165.25,165.195,165.2,1736400001.0
2007-10-05 17:37:00,165.2,165.23,165.2,165.22,2016900014.0
2007-10-05 17:38:00,165.22,165.23,165.17,165.17,1696700006.0
2007-10-05 17:39:00,165.17,165.21,165.17,165.2,1696700006.0
2007-10-05 17:40:00,165.2,165.21,165.18,165.205,1543700007.0
2007-10-05 17:41:00,165.205,165.23,165.195,165.23,1931300005.0
2007-10-05 17:42:00,165.23,165.27,165.23,165.26,1395799999.0
2007-10-05 17:43:00,165.26,165.26,165.225,165.25,988799996.0
2007-10-05 17:44:00,165.25,165.28,165.25,165.27,879500006.0
2007-10-05 17:45:00,165.27,165.28,165.27,165.27,699800002.0
2007-10-05 17:46:00,165.28,165.28,165.255,165.265,398500000.0
2007-10-05 17:47:00,165.27,165.28,165.265,165.27,230700000.0
2007-10-05 17:48:00,165.27,165.3,165.265,165.28,1502299998.0
2007-10-05 17:49:00,165.28,165.28,165.28,165.28,98400000.0
2007-10-05 17:50:00,165.28,165.28,165.27,165.28,375799999.0
2007-10-05 17:51:00,165.28,165.31,165.27,165.29,561500002.0
2007-10-05 17:52:00,165.29,165.3,165.28,165.3,1050199995.0
2007-10-05 17:53:00,165.3,165.365,165.3,165.365,948500000.0
2007-10-05 17:54:00,165.365,165.37,165.285,165.285,1085200003.0
2007-10-05 17:55:00,165.285,165.29,165.27,165.28,787400002.0
2007-10-05 17:56:00,165.28,165.32,165.28,165.305,1079399999.0
2007-10-05 17:57:00,165.31,165.325,165.29,165.325,869300003.0
2007-10-05 17:58:00,165.325,165.35,165.32,165.35,959700003.0
2007-10-05 17:59:00,165.35,165.365,165.345,165.35,459300000.0
2007-10-05 18:00:00,165.35,165.35,165.33,165.34,889999999.0
2007-10-05 18:01:00,165.34,165.34,165.33,165.34,380200002.0
2007-10-05 18:02:00,165.34,165.38,165.33,165.37,778800000.0
2007-10-05 18:03:00,165.37,165.38,165.355,165.36,471100000.0
2007-10-05 18:04:00,165.36,165.36,165.35,165.35,188600000.0
2007-10-05 18:05:00,165.35,165.35,165.31,165.32,694799998.0
2007-10-05 18:06:00,165.32,165.32,165.26,165.26,971200002.0
2007-10-05 18:07:00,165.26,165.27,165.25,165.26,668349998.0
2007-10-05 18:08:00,165.26,165.27,165.26,165.26,244299999.0
2007-10-05 18:09:00,165.26,165.275,165.26,165.27,326300000.0
2007-10-05 18:10:00,165.27,165.27,165.26,165.26,596000002.0
2007-10-05 18:11:00,165.26,165.27,165.235,165.27,755900005.0
2007-10-05 18:12:00,165.27,165.34,165.27,165.34,998099997.0
2007-10-05 18:13:00,165.34,165.35,165.33,165.33,450500000.0
2007-10-05 18:14:00,165.33,165.33,165.33,165.33,189600000.0
2007-10-05 18:15:00,165.33,165.33,165.315,165.33,234399999.0
2007-10-05 18:16:00,165.33,165.36,165.315,165.35,841600000.0
2007-10-05 18:17:00,165.35,165.35,165.33,165.35,1268899991.0
2007-10-05 18:18:00,165.34,165.34,165.33,165.33,406299999.0
2007-10-05 18:19:00,165.33,165.36,165.33,165.34,649500000.0
2007-10-05 18:20:00,165.34,165.34,165.325,165.325,621200003.0
2007-10-05 18:21:00,165.325,165.33,165.32,165.33,349700000.0
2007-10-05 18:22:00,165.33,165.34,165.325,165.335,252700000.0
2007-10-05 18:23:00,165.335,165.34,165.315,165.33,734600000.0
2007-10-05 18:24:00,165.33,165.33,165.315,165.32,250399998.0
2007-10-05 18:25:00,165.32,165.35,165.315,165.325,1039099997.0
2007-10-05 18:26:00,165.32,165.34,165.32,165.34,179300000.0
2007-10-05 18:27:00,165.34,165.35,165.325,165.34,198999999.0
2007-10-05 18:28:00,165.345,165.35,165.33,165.35,657900001.0
2007-10-05 18:29:00,165.35,165.35,165.32,165.32,1075400003.0
2007-10-05 18:30:00,165.32,165.34,165.32,165.32,573700001.0
2007-10-05 18:31:00,165.32,165.32,165.3,165.31,143700000.0
2007-10-05 18:32:00,165.31,165.33,165.3,165.31,705600004.0
2007-10-05 18:33:00,165.31,165.33,165.31,165.325,169700000.0
2007-10-05 18:34:00,165.325,165.37,165.325,165.35,317099997.0
2007-10-05 18:35:00,165.35,165.36,165.35,165.35,487600006.0
2007-10-05 18:36:00,165.34,165.34,165.29,165.29,579499994.0
2007-10-05 18:37:00,165.295,165.305,165.285,165.285,537399994.0
2007-10-05 18:38:00,165.29,165.3,165.285,165.3,307800002.0
2007-10-05 18:39:00,165.3,165.3,165.235,165.25,902400001.0
2007-10-05 18:40:00,165.25,165.27,165.25,165.26,218799997.0
2007-10-05 18:41:00,165.265,165.265,165.23,165.235,446599993.0
2007-10-05 18:42:00,165.24,165.26,165.24,165.25,844299997.0
2007-10-05 18:43:00,165.25,165.26,165.245,165.26,465500002.0
2007-10-05 18:44:00,165.26,165.26,165.225,165.23,175900000.0
2007-10-05 18:45:00,165.225,165.24,165.225,165.24,212100000.0
2007-10-05 18:46:00,165.24,165.24,165.23,165.235,643800003.0
2007-10-05 18:47:00,165.245,165.265,165.24,165.255,438699998.0
2007-10-05 18:48:00,165.25,165.25,165.245,165.245,124500001.0
2007-10-05 18:49:00,165.25,165.255,165.22,165.22,925299998.0
2007-10-05 18:50:00,165.22,165.23,165.215,165.215,347399989.0
2007-10-05 18:51:00,165.215,165.25,165.215,165.25,706799992.0
2007-10-05 18:52:00,165.25,165.25,165.23,165.23,775899994.0
2007-10-05 18:53:00,165.23,165.23,165.225,165.23,439100000.0
2007-10-05 18:54:00,165.23,165.23,165.22,165.22,300800001.0
2007-10-05 18:55:00,165.23,165.275,165.23,165.27,794600002.0
2007-10-05 18:56:00,165.27,165.27,165.255,165.27,241100000.0
2007-10-05 18:57:00,165.27,165.3,165.27,165.3,1117199996.0
2007-10-05 18:58:00,165.3,165.3,165.29,165.3,724999987.0
2007-10-05 18:59:00,165.3,165.33,165.3,165.33,1131499997.0
2007-10-05 19:00:00,165.33,165.35,165.3,165.3,735199997.0
2007-10-05 19:01:00,165.3,165.31,165.265,165.27,784600000.0
2007-10-05 19:02:00,165.275,165.285,165.265,165.28,438500004.0
2007-10-05 19:03:00,165.28,165.31,165.275,165.305,300800002.0
2007-10-05 19:04:00,165.305,165.32,165.29,165.29,452200002.0
2007-10-05 19:05:00,165.29,165.305,165.28,165.3,1002700010.0
2007-10-05 19:06:00,165.3,165.3,165.295,165.3,179000000.0
2007-10-05 19:07:00,165.3,165.3,165.295,165.3,119000000.0
2007-10-05 19:08:00,165.3,165.305,165.28,165.28,266200000.0
2007-10-05 19:09:00,165.28,165.295,165.28,165.28,231199997.0
2007-10-05 19:10:00,165.28,165.3,165.28,165.3,536950005.0
2007-10-05 19:11:00,165.3,165.3,165.285,165.285,347200002.0
2007-10-05 19:12:00,165.29,165.31,165.285,165.31,341499997.0
2007-10-05 19:13:00,165.305,165.31,165.3,165.31,48500002.0
2007-10-05 19:14:00,165.3,165.31,165.295,165.31,354300000.0
2007-10-05 19:15:00,165.31,165.31,165.3,165.305,203599994.0
2007-10-05 19:16:00,165.305,165.31,165.295,165.305,383300003.0
2007-10-05 19:17:00,165.31,165.325,165.31,165.32,462999996.0
2007-10-05 19:18:00,165.32,165.32,165.275,165.285,867599997.0
2007-10-05 19:19:00,165.285,165.3,165.285,165.3,895800003.0
2007-10-05 19:20:00,165.295,165.295,165.26,165.26,954899997.0
2007-10-05 19:21:00,165.26,165.27,165.26,165.27,387800002.0
2007-10-05 19:22:00,165.27,165.27,165.25,165.25,183599998.0
2007-10-05 19:23:00,165.25,165.26,165.23,165.23,402999998.0
2007-10-05 19:24:00,165.23,165.235,165.225,165.235,366500002.0
2007-10-05 19:25:00,165.24,165.24,165.23,165.235,284599999.0
2007-10-05 19:26:00,165.24,165.25,165.23,165.25,401600000.0
2007-10-05 19:27:00,165.25,165.255,165.25,165.25,235700002.0
2007-10-05 19:28:00,165.25,165.25,165.25,165.25,393100002.0
2007-10-05 19:29:00,165.25,165.25,165.25,165.25,474700003.0
2007-10-05 19:30:00,165.25,165.25,165.245,165.25,773400004.0
2007-10-05 19:31:00,165.25,165.255,165.245,165.25,1207400007.0
2007-10-05 19:32:00,165.25,165.25,165.24,165.25,403800000.0
2007-10-05 19:33:00,165.25,165.28,165.25,165.27,1412800007.0
2007-10-05 19:34:00,165.265,165.28,165.265,165.265,359800001.0
2007-10-05 19:35:00,165.27,165.28,165.27,165.27,376399999.0
2007-10-05 19:36:00,165.27,165.27,165.27,165.27,182700000.0
2007-10-05 19:37:00,165.27,165.27,165.27,165.27,43400000.0
2007-10-05 19:38:00,165.27,165.27,165.26,165.26,365200000.0
2007-10-05 19:39:00,165.26,165.26,165.245,165.25,219600000.0
2007-10-05 19:40:00,165.25,165.27,165.25,165.27,139400000.0
2007-10-05 19:41:00,165.27,165.325,165.27,165.325,974800007.0
2007-10-05 19:42:00,165.32,165.32,165.315,165.315,291199999.0
2007-10-05 19:43:00,165.32,165.32,165.295,165.3,185000000.0
2007-10-05 19:44:00,165.3,165.3,165.28,165.28,207800000.0
2007-10-05 19:45:00,165.28,165.29,165.26,165.285,718500002.0
2007-10-05 19:46:00,165.28,165.29,165.28,165.29,582200004.0
2007-10-05 19:47:00,165.29,165.3,165.29,165.295,48200000.0
2007-10-05 19:48:00,165.29,165.3,165.29,165.295,183300003.0
2007-10-05 19:49:00,165.295,165.315,165.295,165.31,397900000.0
2007-10-05 19:50:00,165.31,165.31,165.3,165.31,386099997.0
2007-10-05 19:51:00,165.31,165.33,165.31,165.32,299999997.0
2007-10-05 19:52:00,165.32,165.32,165.31,165.32,231800000.0
2007-10-05 19:53:00,165.32,165.33,165.315,165.315,273399998.0
2007-10-05 19:54:00,165.32,165.34,165.315,165.34,195899997.0
2007-10-05 19:55:00,165.34,165.34,165.34,165.34,129200000.0
2007-10-05 19:56:00,165.34,165.34,165.315,165.32,364599998.0
2007-10-05 19:57:00,165.32,165.33,165.305,165.31,470200007.0
2007-10-05 19:58:00,165.31,165.31,165.31,165.31,348200000.0
2007-10-05 19:59:00,165.31,165.32,165.305,165.305,421600002.0
2007-10-05 20:00:00,165.31,165.33,165.31,165.33,262800000.0
2007-10-05 20:01:00,165.33,165.33,165.31,165.33,346800000.0
2007-10-05 20:02:00,165.33,165.33,165.32,165.32,112200000.0
2007-10-05 20:03:00,165.32,165.33,165.315,165.33,69800000.0
2007-10-05 20:04:00,165.33,165.33,165.325,165.325,9000000.0
2007-10-05 20:05:00,165.33,165.33,165.31,165.31,82699999.0
2007-10-05 20:06:00,165.31,165.32,165.31,165.32,144500000.0
2007-10-05 20:07:00,165.32,165.32,165.275,165.275,429900002.0
2007-10-05 20:08:00,165.275,165.29,165.275,165.28,347800000.0
2007-10-05 20:09:00,165.28,165.28,165.255,165.255,707499993.0
2007-10-05 20:10:00,165.26,165.26,165.25,165.26,81500001.0
2007-10-05 20:11:00,165.26,165.26,165.25,165.26,79200000.0
2007-10-05 20:12:00,165.26,165.26,165.25,165.26,425199999.0
2007-10-05 20:13:00,165.26,165.28,165.26,165.26,325000000.0
2007-10-05 20:14:00,165.26,165.27,165.255,165.27,103300000.0
2007-10-05 20:15:00,165.27,165.27,165.255,165.255,212000001.0
2007-10-05 20:16:00,165.26,165.27,165.255,165.26,260400000.0
2007-10-05 20:17:00,165.26,165.26,165.255,165.26,95700000.0
2007-10-05 20:18:00,165.26,165.26,165.24,165.25,528900006.0
2007-10-05 20:19:00,165.25,165.26,165.24,165.24,398099998.0
2007-10-05 20:20:00,165.24,165.27,165.24,165.27,184100000.0
2007-10-05 20:21:00,165.27,165.3,165.27,165.3,179900000.0
2007-10-05 20:22:00,165.295,165.3,165.245,165.245,436399996.0
2007-10-05 20:23:00,165.245,165.26,165.245,165.255,271399998.0
2007-10-05 20:24:00,165.26,165.27,165.235,165.27,560300004.0
2007-10-05 20:25:00,165.27,165.27,165.26,165.265,352500001.0
2007-10-05 20:26:00,165.27,165.27,165.245,165.26,393100002.0
2007-10-05 20:27:00,165.26,165.27,165.26,165.265,73300000.0
2007-10-05 20:28:00,165.265,165.28,165.255,165.27,231900002.0
2007-10-05 20:29:00,165.27,165.28,165.27,165.28,50000000.0
2007-10-05 20:30:00,165.28,165.32,165.28,165.305,420300001.0
2007-10-05 20:31:00,165.305,165.305,165.275,165.29,147899999.0
2007-10-05 20:32:00,165.29,165.29,165.29,165.29,44000000.0
2007-10-05 20:33:00,165.29,165.29,165.28,165.28,76800000.0
2007-10-05 20:34:00,165.28,165.28,165.28,165.28,69600000.0
2007-10-05 20:35:00,165.28,165.28,165.27,165.27,73600000.0
2007-10-05 20:36:00,165.27,165.27,165.27,165.27,32400000.0
2007-10-05 20:37:00,165.27,165.27,165.25,165.255,240199999.0
2007-10-05 20:38:00,165.255,165.255,165.245,165.245,214700000.0
2007-10-05 20:39:00,165.25,165.26,165.245,165.26,109300000.0
2007-10-05 20:40:00,165.26,165.26,165.26,165.26,500000.0
2007-10-05 20:41:00,165.26,165.26,165.245,165.25,550800005.0
2007-10-05 20:42:00,165.25,165.27,165.25,165.27,914700001.0
2007-10-05 20:43:00,165.27,165.28,165.27,165.28,288600003.0
2007-10-05 20:44:00,165.28,165.28,165.275,165.28,110000000.0
2007-10-05 20:45:00,165.28,165.28,165.28,165.28,314400003.0
2007-10-05 20:46:00,165.28,165.28,165.275,165.275,508899996.0
2007-10-05 20:47:00,165.28,165.28,165.275,165.28,172300002.0
2007-10-05 20:48:00,165.28,165.28,165.25,165.25,723500004.0
2007-10-05 20:49:00,165.25,165.27,165.25,165.27,422399999.0
2007-10-05 20:50:00,165.27,165.27,165.255,165.255,212900000.0
2007-10-05 20:51:00,165.26,165.26,165.26,165.26,18800000.0
2007-10-05 20:52:00,165.26,165.28,165.26,165.28,490900002.0
2007-10-05 20:53:00,165.28,165.28,165.265,165.265,304100003.0
2007-10-05 20:54:00,165.26,165.29,165.26,165.29,280700000.0
2007-10-05 20:55:00,165.285,165.285,165.26,165.26,405200008.0
2007-10-05 20:56:00,165.26,165.26,165.26,165.26,562600001.0
2007-10-05 20:57:00,165.27,165.27,165.26,165.27,255800001.0
2007-10-05 20:58:00,165.27,165.27,165.27,165.27,422800001.0
2007-10-05 20:59:00,165.27,165.29,165.27,165.29,817800006.0
2007-10-05 21:00:00,165.29,165.32,165.29,165.31,321199999.0
2007-10-05 21:01:00,165.31,165.31,165.285,165.3,478099997.0
2007-10-05 21:02:00,165.3,165.3,165.29,165.29,48000000.0
2007-10-05 21:03:00,165.29,165.29,165.28,165.29,51600000.0
2007-10-05 21:04:00,165.285,165.29,165.285,165.29,12800000.0
2007-10-05 21:05:00,165.29,165.32,165.29,165.32,210400000.0
2007-10-05 21:06:00,165.32,165.32,165.31,165.31,124799999.0
2007-10-05 21:07:00,165.32,165.32,165.31,165.31,232799999.0
2007-10-05 21:08:00,165.305,165.35,165.305,165.335,457300000.0
2007-10-05 21:09:00,165.335,165.345,165.32,165.32,194400000.0
2007-10-05 21:10:00,165.32,165.32,165.31,165.315,70100001.0
2007-10-05 21:11:00,165.31,165.325,165.31,165.32,103000000.0
2007-10-05 21:12:00,165.32,165.325,165.3,165.325,453299995.0
2007-10-05 21:13:00,165.33,165.355,165.33,165.345,405000000.0
2007-10-05 21:14:00,165.35,165.355,165.34,165.34,756499998.0
2007-10-05 21:15:00,165.34,165.34,165.315,165.315,391199997.0
2007-10-05 21:16:00,165.315,165.315,165.315,165.315,2800000.0
2007-10-05 21:17:00,165.32,165.32,165.31,165.31,294900002.0
2007-10-05 21:18:00,165.315,165.32,165.3,165.315,294900002.0
2007-10-05 21:19:00,165.315,165.315,165.31,165.31,197000001.0
2007-10-05 21:20:00,165.31,165.31,165.29,165.29,663800005.0
2007-10-05 21:21:00,165.29,165.29,165.28,165.28,300500000.0
2007-10-05 21:22:00,165.29,165.29,165.25,165.25,269849998.0
2007-10-05 21:23:00,165.25,165.26,165.25,165.25,319799993.0
2007-10-05 21:24:00,165.25,165.25,165.245,165.25,165700000.0
2007-10-05 21:25:00,165.25,165.26,165.24,165.24,236600000.0
2007-10-05 21:26:00,165.24,165.265,165.24,165.265,166000000.0
2007-10-05 21:27:00,165.265,165.265,165.255,165.26,51400000.0
2007-10-05 21:28:00,165.26,165.26,165.25,165.25,327100000.0
2007-10-05 21:29:00,165.25,165.255,165.25,165.255,7500000.0
2007-10-05 21:30:00,165.255,165.255,165.255,165.255,6500000.0
2007-10-05 21:31:00,165.255,165.255,165.255,165.255,11200000.0
2007-10-05 21:32:00,165.255,165.255,165.25,165.255,21200000.0
2007-10-05 21:33:00,165.255,165.255,165.255,165.255,9800000.0
2007-10-05 21:34:00,165.25,165.255,165.245,165.25,400200014.0
2007-10-05 21:35:00,165.25,165.25,165.235,165.25,381500006.0
2007-10-05 21:36:00,165.25,165.25,165.23,165.23,8300000.0
2007-10-05 21:37:00,165.23,165.235,165.225,165.225,105600000.0
2007-10-05 21:38:00,165.225,165.24,165.225,165.24,112700000.0
2007-10-05 21:39:00,165.23,165.235,165.225,165.235,168599997.0
2007-10-05 21:40:00,165.23,165.235,165.225,165.235,166000000.0
2007-10-05 21:41:00,165.235,165.24,165.235,165.24,108500000.0
2007-10-05 21:42:00,165.24,165.245,165.24,165.245,184300000.0
2007-10-05 21:43:00,165.245,165.25,165.235,165.24,239800000.0
2007-10-05 21:44:00,165.245,165.245,165.245,165.245,4800000.0
2007-10-05 21:45:00,165.25,165.255,165.25,165.25,204200002.0
2007-10-05 21:46:00,165.25,165.25,165.24,165.25,150400000.0
2007-10-05 21:47:00,165.245,165.25,165.245,165.25,2800000.0
2007-10-05 21:48:00,165.25,165.25,165.235,165.24,86899999.0
2007-10-05 21:49:00,165.24,165.245,165.24,165.24,131700000.0
2007-10-05 21:50:00,165.24,165.24,165.23,165.23,274799997.0
2007-10-05 21:51:00,165.23,165.23,165.23,165.23,525099996.0
2007-10-05 21:52:00,165.23,165.23,165.23,165.23,191200000.0
2007-10-05 21:53:00,165.23,165.23,165.23,165.23,64400000.0
2007-10-05 21:54:00,165.23,165.23,165.23,165.23,351700000.0
2007-10-05 21:55:00,165.225,165.24,165.225,165.23,232400000.0
2007-10-05 21:56:00,165.23,165.23,165.23,165.23,25800000.0
2007-10-05 21:57:00,165.23,165.23,165.225,165.225,39800000.0
2007-10-05 21:58:00,165.225,165.23,165.225,165.23,30300000.0
2007-10-05 21:59:00,165.23,165.25,165.225,165.235,362299999.0
2007-10-05 22:00:00,165.24,165.26,165.235,165.26,152200000.0
2007-10-05 22:01:00,165.26,165.26,165.245,165.25,53700000.0
2007-10-05 22:02:00,165.25,165.25,165.24,165.24,132800000.0
2007-10-05 22:03:00,165.24,165.245,165.24,165.245,35600000.0
2007-10-05 22:04:00,165.25,165.26,165.245,165.245,64099999.0
2007-10-05 22:05:00,165.255,165.255,165.245,165.245,42000000.0
2007-10-05 22:06:00,165.245,165.245,165.22,165.23,210400001.0
2007-10-05 22:07:00,165.23,165.255,165.23,165.255,51500000.0
2007-10-05 22:08:00,165.255,165.255,165.23,165.23,54400000.0
2007-10-05 22:09:00,165.24,165.24,165.235,165.235,5200000.0
2007-10-05 22:10:00,165.235,165.24,165.235,165.24,2000000.0
2007-10-05 22:11:00,165.24,165.245,165.235,165.235,35900000.0
2007-10-05 22:12:00,165.23,165.24,165.23,165.24,14400000.0
2007-10-05 22:13:00,165.25,165.26,165.25,165.26,14400000.0
2007-10-05 22:14:00,165.25,165.26,165.25,165.255,107699997.0
2007-10-05 22:15:00,165.255,165.26,165.25,165.25,47500000.0
2007-10-05 22:16:00,165.25,165.255,165.25,165.25,85700000.0
2007-10-05 22:17:00,165.25,165.255,165.245,165.245,105699998.0
2007-10-05 22:18:00,165.25,165.25,165.23,165.23,70799999.0
2007-10-05 22:19:00,165.235,165.245,165.235,165.24,84300000.0
2007-10-05 22:20:00,165.24,165.24,165.24,165.24,90000003.0
2007-10-05 22:21:00,165.24,165.245,165.24,165.24,179300002.0
2007-10-05 22:22:00,165.24,165.24,165.235,165.235,115000000.0
2007-10-05 22:23:00,165.24,165.255,165.24,165.25,132400000.0
2007-10-05 22:24:00,165.25,165.25,165.245,165.245,19600000.0
2007-10-05 22:25:00,165.25,165.25,165.245,165.245,45200000.0
2007-10-05 22:26:00,165.25,165.25,165.24,165.24,180100000.0
2007-10-05 22:27:00,165.24,165.24,165.23,165.24,29000000.0
2007-10-05 22:28:00,165.24,165.24,165.23,165.23,23900000.0
2007-10-05 22:29:00,165.24,165.25,165.24,165.25,47200000.0
2007-10-05 22:30:00,165.25,165.25,165.25,165.25,10000000.0
2007-10-05 22:31:00,165.25,165.25,165.25,165.25,4400000.0
2007-10-05 22:32:00,165.25,165.27,165.25,165.27,71800000.0
2007-10-05 22:33:00,165.27,165.295,165.27,165.295,25200000.0
2007-10-05 22:34:00,165.295,165.315,165.29,165.31,82100000.0
2007-10-05 22:35:00,165.31,165.31,165.305,165.31,14400000.0
2007-10-05 22:36:00,165.31,165.32,165.31,165.31,90100000.0
2007-10-05 22:37:00,165.31,165.315,165.3,165.3,102400000.0
2007-10-05 22:38:00,165.3,165.3,165.27,165.295,317599998.0
2007-10-05 22:39:00,165.29,165.31,165.285,165.3,346699996.0
2007-10-05 22:40:00,165.31,165.31,165.31,165.31,17600000.0
2007-10-05 22:41:00,165.31,165.315,165.305,165.31,86800000.0
2007-10-05 22:42:00,165.31,165.31,165.31,165.31,144800000.0
2007-10-05 22:43:00,165.31,165.32,165.295,165.3,422400001.0
2007-10-05 22:44:00,165.3,165.305,165.295,165.295,92400000.0
2007-10-05 22:45:00,165.3,165.305,165.3,165.3,110800000.0
2007-10-05 22:46:00,165.3,165.31,165.3,165.305,48800000.0
2007-10-05 22:47:00,165.32,165.32,165.315,165.32,234000000.0
2007-10-05 22:48:00,165.32,165.33,165.32,165.33,56800000.0
2007-10-05 22:49:00,165.33,165.34,165.33,165.34,92800000.0
2007-10-05 22:50:00,165.34,165.34,165.33,165.33,46400000.0
2007-10-05 22:51:00,165.33,165.33,165.33,165.33,19200000.0
2007-10-05 22:52:00,165.33,165.33,165.305,165.31,194800000.0
2007-10-05 22:53:00,165.32,165.32,165.285,165.29,448099999.0
2007-10-05 22:54:00,165.29,165.3,165.285,165.285,237199999.0
2007-10-05 22:55:00,165.3,165.33,165.3,165.33,406000011.0
2007-10-05 22:56:00,165.33,165.37,165.32,165.35,444000006.0
2007-10-05 22:57:00,165.35,165.39,165.28,165.35,341500000.0
2007-10-05 22:58:00,165.35,165.37,165.32,165.34,178100000.0
2007-10-05 22:59:00,165.34,165.38,165.24,165.24,490699995.0
2007-10-07 23:27:00,165.52,165.53,165.41,165.51,78899998.0
2007-10-07 23:28:00,165.51,165.525,165.41,165.5,163199999.0
2007-10-07 23:29:00,165.5,165.5,165.5,165.5,18299999.0
2007-10-07 23:30:00,165.5,165.5,165.5,165.5,10300000.0
2007-10-07 23:31:00,165.5,165.51,165.5,165.51,76400000.0
2007-10-07 23:32:00,165.51,165.55,165.49,165.54,667099992.0
2007-10-07 23:33:00,165.54,165.61,165.54,165.59,514299996.0
2007-10-07 23:34:00,165.57,165.62,165.57,165.6,383099999.0
2007-10-07 23:35:00,165.57,165.65,165.57,165.64,784899999.0
2007-10-07 23:36:00,165.64,165.66,165.62,165.66,144300000.0
2007-10-07 23:37:00,165.65,165.685,165.65,165.685,73499999.0
2007-10-07 23:38:00,165.68,165.68,165.65,165.65,198900000.0
2007-10-07 23:39:00,165.66,165.66,165.64,165.65,95900000.0
2007-10-07 23:40:00,165.65,165.65,165.65,165.65,70299999.0
2007-10-07 23:41:00,165.65,165.65,165.6,165.63,334799994.0
2007-10-07 23:42:00,165.63,165.63,165.61,165.62,264999996.0
2007-10-07 23:43:00,165.62,165.65,165.61,165.61,449899997.0
2007-10-07 23:44:00,165.61,165.64,165.61,165.62,358599999.0
2007-10-07 23:45:00,165.62,165.64,165.62,165.62,282999997.0
2007-10-07 23:46:00,165.64,165.66,165.64,165.65,444099989.0
2007-10-07 23:47:00,165.66,165.73,165.65,165.7,537099998.0
2007-10-07 23:48:00,165.71,165.71,165.66,165.66,108499998.0
2007-10-07 23:49:00,165.67,165.67,165.67,165.67,10400000.0
2007-10-07 23:50:00,165.7,165.7,165.67,165.67,69299998.0
2007-10-07 23:51:00,165.7,165.75,165.67,165.74,161099999.0
2007-10-07 23:52:00,165.75,165.75,165.71,165.75,273099996.0
2007-10-07 23:53:00,165.72,165.75,165.72,165.75,235999999.0
2007-10-07 23:54:00,165.75,165.75,165.69,165.71,180999999.0
2007-10-07 23:55:00,165.72,165.75,165.71,165.74,328599995.0
2007-10-07 23:56:00,165.74,165.74,165.74,165.74,40800000.0
2007-10-07 23:57:00,165.74,165.77,165.74,165.75,223699998.0
2007-10-07 23:58:00,165.75,165.77,165.74,165.76,463599995.0
2007-10-07 23:59:00,165.76,165.78,165.75,165.78,605799995.0
2007-10-08 00:00:00,165.78,165.78,165.74,165.77,238199998.0
2007-10-08 00:01:00,165.77,165.78,165.76,165.77,34400000.0
2007-10-08 00:02:00,165.77,165.78,165.745,165.75,241800000.0
2007-10-08 00:03:00,165.75,165.755,165.745,165.745,63200000.0
2007-10-08 00:04:00,165.75,165.75,165.71,165.715,108600000.0
2007-10-08 00:05:00,165.72,165.72,165.675,165.68,185600000.0
2007-10-08 00:06:00,165.68,165.69,165.655,165.66,149300000.0
2007-10-08 00:07:00,165.66,165.67,165.65,165.65,215400000.0
2007-10-08 00:08:00,165.655,165.67,165.64,165.66,186000000.0
2007-10-08 00:09:00,165.66,165.67,165.66,165.66,21600000.0
2007-10-08 00:10:00,165.66,165.66,165.66,165.66,32800000.0
2007-10-08 00:11:00,165.66,165.67,165.66,165.67,10400000.0
2007-10-08 00:12:00,165.67,165.67,165.655,165.66,184100000.0
2007-10-08 00:13:00,165.655,165.66,165.64,165.66,109600000.0
2007-10-08 00:14:00,165.66,165.66,165.655,165.66,40500000.0
2007-10-08 00:15:00,165.65,165.66,165.645,165.66,133699999.0
2007-10-08 00:16:00,165.65,165.66,165.65,165.65,78500000.0
2007-10-08 00:17:00,165.66,165.66,165.65,165.66,51900000.0
2007-10-08 00:18:00,165.66,165.66,165.65,165.65,134300000.0
2007-10-08 00:19:00,165.645,165.645,165.63,165.63,189700000.0
2007-10-08 00:20:00,165.63,165.63,165.6,165.62,492900002.0
2007-10-08 00:21:00,165.62,165.62,165.575,165.575,274399999.0
2007-10-08 00:22:00,165.575,165.59,165.575,165.58,198000001.0
2007-10-08 00:23:00,165.58,165.6,165.57,165.59,235099999.0
2007-10-08 00:24:00,165.59,165.59,165.59,165.59,16700000.0
2007-10-08 00:25:00,165.59,165.6,165.58,165.59,316900000.0
2007-10-08 00:26:00,165.59,165.6,165.59,165.6,330299999.0
2007-10-08 00:27:00,165.6,165.6,165.57,165.57,100299999.0
2007-10-08 00:28:00,165.57,165.59,165.56,165.56,432600000.0
2007-10-08 00:29:00,165.56,165.57,165.55,165.555,197600000.0
2007-10-08 00:30:00,165.56,165.56,165.54,165.55,78000000.0
2007-10-08 00:31:00,165.55,165.55,165.53,165.55,454300000.0
2007-10-08 00:32:00,165.545,165.55,165.545,165.55,29400000.0
2007-10-08 00:33:00,165.55,165.55,165.505,165.525,210300000.0
2007-10-08 00:34:00,165.54,165.56,165.52,165.52,102500000.0
2007-10-08 00:35:00,165.52,165.52,165.51,165.52,62500000.0
2007-10-08 00:36:00,165.52,165.52,165.52,165.52,7500000.0
2007-10-08 00:37:00,165.52,165.52,165.5,165.51,88699999.0
2007-10-08 00:38:00,165.51,165.51,165.48,165.48,139100000.0
2007-10-08 00:39:00,165.48,165.48,165.45,165.45,141200000.0
2007-10-08 00:40:00,165.45,165.45,165.435,165.44,181400000.0
2007-10-08 00:41:00,165.44,165.45,165.44,165.45,88800000.0
2007-10-08 00:42:00,165.45,165.45,165.44,165.44,67600000.0
2007-10-08 00:43:00,165.44,165.44,165.415,165.415,216700000.0
2007-10-08 00:44:00,165.43,165.46,165.43,165.46,177700000.0
2007-10-08 00:45:00,165.46,165.46,165.435,165.445,97400000.0
2007-10-08 00:46:00,165.445,165.445,165.43,165.43,75800000.0
2007-10-08 00:47:00,165.43,165.44,165.42,165.42,183900000.0
2007-10-08 00:48:00,165.44,165.44,165.42,165.43,63200000.0
2007-10-08 00:49:00,165.425,165.425,165.4,165.4,73599999.0
2007-10-08 00:50:00,165.4,165.44,165.4,165.43,456900004.0
2007-10-08 00:51:00,165.43,165.45,165.43,165.44,267500000.0
2007-10-08 00:52:00,165.44,165.46,165.44,165.44,143200001.0
2007-10-08 00:53:00,165.45,165.46,165.45,165.46,53800000.0
2007-10-08 00:54:00,165.46,165.47,165.46,165.47,107200000.0
2007-10-08 00:55:00,165.47,165.47,165.46,165.47,43000000.0
2007-10-08 00:56:00,165.47,165.47,165.47,165.47,48000000.0
2007-10-08 00:57:00,165.47,165.48,165.47,165.47,41800000.0
2007-10-08 00:58:00,165.48,165.48,165.47,165.47,66100000.0
2007-10-08 00:59:00,165.47,165.48,165.47,165.47,41800000.0
2007-10-08 01:00:00,165.47,165.47,165.46,165.47,24600000.0
2007-10-08 01:01:00,165.47,165.47,165.45,165.45,98000000.0
2007-10-08 01:02:00,165.45,165.45,165.45,165.45,65900000.0
2007-10-08 01:03:00,165.45,165.45,165.45,165.45,17000000.0
2007-10-08 01:04:00,165.45,165.45,165.45,165.45,40300000.0
2007-10-08 01:05:00,165.45,165.45,165.45,165.45,73600000.0
2007-10-08 01:06:00,165.46,165.46,165.45,165.45,47000000.0
2007-10-08 01:07:00,165.45,165.45,165.445,165.45,139000000.0
2007-10-08 01:08:00,165.45,165.45,165.43,165.44,188700000.0
2007-10-08 01:09:00,165.44,165.44,165.44,165.44,2700000.0
2007-10-08 01:10:00,165.44,165.44,165.44,165.44,15700000.0
2007-10-08 01:11:00,165.44,165.455,165.42,165.45,80000000.0
2007-10-08 01:12:00,165.45,165.47,165.45,165.47,83600000.0
2007-10-08 01:13:00,165.48,165.495,165.47,165.48,153300000.0
2007-10-08 01:14:00,165.48,165.49,165.475,165.49,23100000.0
2007-10-08 01:15:00,165.49,165.5,165.475,165.475,120100000.0
2007-10-08 01:16:00,165.48,165.49,165.465,165.475,205400000.0
2007-10-08 01:17:00,165.475,165.51,165.47,165.51,269000000.0
2007-10-08 01:18:00,165.51,165.53,165.505,165.525,93000000.0
2007-10-08 01:19:00,165.525,165.53,165.495,165.5,482099999.0
2007-10-08 01:20:00,165.505,165.53,165.495,165.5,161200002.0
2007-10-08 01:21:00,165.495,165.5,165.485,165.49,256399998.0
2007-10-08 01:22:00,165.49,165.52,165.49,165.51,128000001.0
2007-10-08 01:23:00,165.52,165.55,165.515,165.545,164700000.0
2007-10-08 01:24:00,165.54,165.55,165.515,165.55,98600000.0
2007-10-08 01:25:00,165.55,165.55,165.55,165.55,2800000.0
2007-10-08 01:26:00,165.55,165.55,165.55,165.55,4500000.0
2007-10-08 01:27:00,165.55,165.585,165.55,165.58,125200000.0
2007-10-08 01:28:00,165.58,165.59,165.58,165.58,8700000.0
2007-10-08 01:29:00,165.58,165.625,165.58,165.6,65300000.0
2007-10-08 01:30:00,165.605,165.625,165.605,165.62,194400001.0
2007-10-08 01:31:00,165.62,165.625,165.6,165.605,261200001.0
2007-10-08 01:32:00,165.605,165.605,165.56,165.57,773699998.0
2007-10-08 01:33:00,165.57,165.575,165.545,165.57,381900002.0
2007-10-08 01:34:00,165.57,165.625,165.565,165.62,589499995.0
2007-10-08 01:35:00,165.615,165.63,165.615,165.62,276300000.0
2007-10-08 01:36:00,165.615,165.63,165.6,165.62,198899998.0
2007-10-08 01:37:00,165.62,165.64,165.61,165.64,77400000.0
2007-10-08 01:38:00,165.63,165.63,165.63,165.63,8400000.0
2007-10-08 01:39:00,165.63,165.63,165.6,165.6,143799998.0
2007-10-08 01:40:00,165.6,165.61,165.585,165.6,631599995.0
2007-10-08 01:41:00,165.6,165.61,165.6,165.6,192900004.0
2007-10-08 01:42:00,165.6,165.605,165.58,165.585,102900000.0
2007-10-08 01:43:00,165.585,165.595,165.585,165.595,70400000.0
2007-10-08 01:44:00,165.595,165.595,165.57,165.59,63900000.0
2007-10-08 01:45:00,165.59,165.59,165.58,165.58,86700000.0
2007-10-08 01:46:00,165.58,165.59,165.52,165.52,612699999.0
2007-10-08 01:47:00,165.52,165.545,165.52,165.52,231500000.0
2007-10-08 01:48:00,165.52,165.53,165.52,165.53,68900000.0
2007-10-08 01:49:00,165.52,165.52,165.515,165.52,128600000.0
2007-10-08 01:50:00,165.52,165.54,165.52,165.52,238200000.0
2007-10-08 01:51:00,165.53,165.53,165.515,165.53,177900000.0
2007-10-08 01:52:00,165.52,165.53,165.51,165.53,76500000.0
2007-10-08 01:53:00,165.53,165.53,165.53,165.53,2500000.0
2007-10-08 01:54:00,165.53,165.53,165.525,165.53,100400000.0
2007-10-08 01:55:00,165.53,165.53,165.525,165.53,72200000.0
2007-10-08 01:56:00,165.53,165.54,165.53,165.53,26300000.0
2007-10-08 01:57:00,165.54,165.54,165.53,165.53,15400000.0
2007-10-08 01:58:00,165.54,165.6,165.53,165.6,86600000.0
2007-10-08 01:59:00,165.61,165.63,165.6,165.63,242099999.0
2007-10-08 02:00:00,165.63,165.63,165.575,165.585,90200000.0
2007-10-08 02:01:00,165.585,165.585,165.57,165.57,35500000.0
2007-10-08 02:02:00,165.57,165.57,165.55,165.55,236400006.0
2007-10-08 02:03:00,165.545,165.545,165.505,165.505,111600002.0
2007-10-08 02:04:00,165.505,165.505,165.43,165.43,249600000.0
2007-10-08 02:05:00,165.43,165.445,165.425,165.44,208600003.0
2007-10-08 02:06:00,165.44,165.44,165.42,165.42,518700002.0
2007-10-08 02:07:00,165.42,165.45,165.42,165.45,210600000.0
2007-10-08 02:08:00,165.45,165.47,165.44,165.465,210600000.0
2007-10-08 02:09:00,165.465,165.495,165.465,165.49,205900000.0
2007-10-08 02:10:00,165.495,165.515,165.495,165.51,86500000.0
2007-10-08 02:11:00,165.515,165.56,165.51,165.545,478199994.0
2007-10-08 02:12:00,165.545,165.58,165.545,165.56,612000001.0
2007-10-08 02:13:00,165.56,165.56,165.56,165.56,90400000.0
2007-10-08 02:14:00,165.56,165.57,165.55,165.56,892599997.0
2007-10-08 02:15:00,165.56,165.56,165.55,165.55,661700001.0
2007-10-08 02:16:00,165.55,165.55,165.55,165.55,193799999.0
2007-10-08 02:17:00,165.54,165.54,165.5,165.51,2049099998.0
2007-10-08 02:18:00,165.52,165.52,165.48,165.48,558799995.0
2007-10-08 02:19:00,165.48,165.48,165.44,165.445,1029699997.0
2007-10-08 02:20:00,165.445,165.455,165.415,165.455,137400000.0
2007-10-08 02:21:00,165.455,165.47,165.455,165.465,11900000.0
2007-10-08 02:22:00,165.46,165.47,165.45,165.46,141999998.0
2007-10-08 02:23:00,165.46,165.465,165.445,165.45,165500000.0
2007-10-08 02:24:00,165.45,165.46,165.435,165.445,661600003.0
2007-10-08 02:25:00,165.445,165.46,165.445,165.45,184100003.0
2007-10-08 02:26:00,165.45,165.465,165.425,165.43,395099998.0
2007-10-08 02:27:00,165.43,165.45,165.42,165.42,538400002.0
2007-10-08 02:28:00,165.44,165.46,165.41,165.45,582799999.0
2007-10-08 02:29:00,165.45,165.48,165.45,165.48,454800002.0
2007-10-08 02:30:00,165.485,165.5,165.46,165.46,377699995.0
2007-10-08 02:31:00,165.465,165.48,165.465,165.47,201899999.0
2007-10-08 02:32:00,165.47,165.48,165.45,165.48,157599999.0
2007-10-08 02:33:00,165.48,165.505,165.48,165.505,292700005.0
2007-10-08 02:34:00,165.5,165.505,165.465,165.475,259200000.0
2007-10-08 02:35:00,165.475,165.475,165.455,165.46,391599998.0
2007-10-08 02:36:00,165.465,165.47,165.46,165.47,168500004.0
2007-10-08 02:37:00,165.47,165.47,165.46,165.46,17200000.0
2007-10-08 02:38:00,165.46,165.465,165.455,165.465,294599999.0
2007-10-08 02:39:00,165.47,165.5,165.465,165.5,377700002.0
2007-10-08 02:40:00,165.5,165.53,165.5,165.53,141600000.0
2007-10-08 02:41:00,165.53,165.55,165.53,165.54,186000000.0
2007-10-08 02:42:00,165.545,165.55,165.5,165.5,365800000.0
2007-10-08 02:43:00,165.5,165.505,165.48,165.5,346500000.0
2007-10-08 02:44:00,165.5,165.525,165.5,165.515,244800003.0
2007-10-08 02:45:00,165.515,165.52,165.495,165.5,474500000.0
2007-10-08 02:46:00,165.5,165.545,165.5,165.545,286099998.0
2007-10-08 02:47:00,165.55,165.555,165.525,165.555,353500000.0
2007-10-08 02:48:00,165.55,165.57,165.55,165.555,148300003.0
2007-10-08 02:49:00,165.555,165.555,165.53,165.53,57200000.0
2007-10-08 02:50:00,165.535,165.535,165.49,165.49,197500000.0
2007-10-08 02:51:00,165.485,165.49,165.45,165.47,367100001.0
2007-10-08 02:52:00,165.47,165.47,165.46,165.47,54100000.0
2007-10-08 02:53:00,165.47,165.47,165.46,165.46,29200000.0
2007-10-08 02:54:00,165.46,165.505,165.46,165.48,191400001.0
2007-10-08 02:55:00,165.48,165.485,165.47,165.48,343799999.0
2007-10-08 02:56:00,165.48,165.485,165.465,165.47,274499999.0
2007-10-08 02:57:00,165.47,165.47,165.445,165.46,418099995.0
2007-10-08 02:58:00,165.46,165.505,165.46,165.49,691399997.0
2007-10-08 02:59:00,165.495,165.51,165.49,165.51,311499999.0
2007-10-08 03:00:00,165.51,165.52,165.5,165.5,465399990.0
2007-10-08 03:01:00,165.5,165.55,165.49,165.55,1008100004.0
2007-10-08 03:02:00,165.55,165.55,165.53,165.53,1116600004.0
2007-10-08 03:03:00,165.53,165.54,165.52,165.54,1090999993.0
2007-10-08 03:04:00,165.54,165.545,165.53,165.53,745199996.0
2007-10-08 03:05:00,165.53,165.53,165.53,165.53,482800004.0
2007-10-08 03:06:00,165.55,165.57,165.54,165.55,210699999.0
2007-10-08 03:07:00,165.55,165.55,165.51,165.51,210699999.0
2007-10-08 03:08:00,165.51,165.53,165.51,165.53,216300002.0
2007-10-08 03:09:00,165.54,165.56,165.52,165.54,680600002.0
2007-10-08 03:10:00,165.53,165.57,165.53,165.57,429499999.0
2007-10-08 03:11:00,165.57,165.58,165.55,165.57,450200001.0
2007-10-08 03:12:00,165.58,165.59,165.55,165.56,612800000.0
2007-10-08 03:13:00,165.55,165.55,165.51,165.51,65600000.0
2007-10-08 03:14:00,165.51,165.51,165.48,165.48,121300000.0
2007-10-08 03:15:00,165.47,165.49,165.47,165.49,1091200003.0
2007-10-08 03:16:00,165.49,165.49,165.45,165.46,1205099999.0
2007-10-08 03:17:00,165.465,165.52,165.46,165.52,1459700006.0
2007-10-08 03:18:00,165.51,165.52,165.505,165.505,196400000.0
2007-10-08 03:19:00,165.51,165.51,165.5,165.51,958499995.0
2007-10-08 03:20:00,165.51,165.51,165.51,165.51,326400005.0
2007-10-08 03:21:00,165.51,165.51,165.5,165.5,172000000.0
2007-10-08 03:22:00,165.51,165.51,165.5,165.51,135099999.0
2007-10-08 03:23:00,165.51,165.51,165.51,165.51,59600000.0
2007-10-08 03:24:00,165.51,165.51,165.47,165.495,1156299995.0
2007-10-08 03:25:00,165.495,165.515,165.49,165.515,794300005.0
2007-10-08 03:26:00,165.515,165.54,165.51,165.53,503199997.0
2007-10-08 03:27:00,165.52,165.53,165.52,165.53,440899998.0
2007-10-08 03:28:00,165.53,165.54,165.52,165.54,264199997.0
2007-10-08 03:29:00,165.54,165.54,165.51,165.52,583700000.0
2007-10-08 03:30:00,165.52,165.525,165.51,165.52,335300000.0
2007-10-08 03:31:00,165.51,165.58,165.51,165.58,955699990.0
2007-10-08 03:32:00,165.575,165.6,165.55,165.6,937199993.0
2007-10-08 03:33:00,165.6,165.6,165.57,165.58,686900004.0
2007-10-08 03:34:00,165.58,165.58,165.56,165.56,457300001.0
2007-10-08 03:35:00,165.56,165.56,165.54,165.56,416599999.0
2007-10-08 03:36:00,165.555,165.56,165.555,165.56,1600000.0
2007-10-08 03:37:00,165.555,165.555,165.555,165.555,800000.0
2007-10-08 03:38:00,165.56,165.56,165.54,165.56,150199999.0
2007-10-08 03:39:00,165.56,165.56,165.55,165.56,693000009.0
2007-10-08 03:40:00,165.56,165.56,165.56,165.56,2100000.0
2007-10-08 03:41:00,165.56,165.56,165.55,165.55,64300000.0
2007-10-08 03:42:00,165.55,165.58,165.55,165.57,913299994.0
2007-10-08 03:43:00,165.58,165.585,165.555,165.58,1199600009.0
2007-10-08 03:44:00,165.58,165.58,165.57,165.57,174400000.0
2007-10-08 03:45:00,165.57,165.57,165.57,165.57,174400000.0
2007-10-08 03:46:00,165.57,165.59,165.57,165.58,383899998.0
2007-10-08 03:47:00,165.58,165.58,165.58,165.58,188000000.0
2007-10-08 03:48:00,165.58,165.58,165.57,165.58,278800000.0
2007-10-08 03:49:00,165.58,165.61,165.58,165.58,625000000.0
2007-10-08 03:50:00,165.58,165.6,165.58,165.59,492100002.0
2007-10-08 03:51:00,165.59,165.59,165.55,165.59,1019599998.0
2007-10-08 03:52:00,165.59,165.6,165.56,165.57,651799999.0
2007-10-08 03:53:00,165.57,165.59,165.57,165.58,341900000.0
2007-10-08 03:54:00,165.58,165.62,165.58,165.62,306000000.0
2007-10-08 03:55:00,165.62,165.62,165.59,165.6,771500000.0
2007-10-08 03:56:00,165.6,165.61,165.59,165.59,709400005.0
2007-10-08 03:57:00,165.59,165.62,165.59,165.62,948600013.0
2007-10-08 03:58:00,165.62,165.65,165.62,165.64,277999999.0
2007-10-08 03:59:00,165.64,165.65,165.62,165.64,649099990.0
2007-10-08 04:00:00,165.65,165.65,165.62,165.64,821899994.0
2007-10-08 04:01:00,165.63,165.64,165.62,165.63,156599996.0
2007-10-08 04:02:00,165.63,165.64,165.62,165.63,135300000.0
2007-10-08 04:03:00,165.63,165.63,165.63,165.63,12400000.0
2007-10-08 04:04:00,165.63,165.63,165.6,165.6,628799999.0
2007-10-08 04:05:00,165.6,165.6,165.57,165.57,688300004.0
2007-10-08 04:06:00,165.57,165.57,165.57,165.57,185800003.0
2007-10-08 04:07:00,165.57,165.59,165.57,165.58,458899997.0
2007-10-08 04:08:00,165.58,165.58,165.565,165.565,174800001.0
2007-10-08 04:09:00,165.57,165.58,165.57,165.57,237299999.0
2007-10-08 04:10:00,165.57,165.59,165.57,165.585,461500006.0
2007-10-08 04:11:00,165.59,165.59,165.58,165.59,1086599981.0
2007-10-08 04:12:00,165.59,165.59,165.58,165.58,727599996.0
2007-10-08 04:13:00,165.58,165.59,165.58,165.59,120600001.0
2007-10-08 04:14:00,165.59,165.59,165.58,165.59,628200006.0
2007-10-08 04:15:00,165.59,165.59,165.59,165.59,88800000.0
2007-10-08 04:16:00,165.59,165.59,165.58,165.58,436499998.0
2007-10-08 04:17:00,165.58,165.58,165.57,165.57,16800000.0
2007-10-08 04:18:00,165.57,165.58,165.57,165.57,314399997.0
2007-10-08 04:19:00,165.57,165.585,165.57,165.585,617000001.0
2007-10-08 04:20:00,165.59,165.59,165.55,165.57,1027299986.0
2007-10-08 04:21:00,165.56,165.59,165.56,165.59,718899984.0
2007-10-08 04:22:00,165.59,165.59,165.57,165.575,718899984.0
2007-10-08 04:23:00,165.58,165.58,165.57,165.57,22400000.0
2007-10-08 04:24:00,165.57,165.57,165.57,165.57,79200000.0
2007-10-08 04:25:00,165.57,165.57,165.57,165.57,43200000.0
2007-10-08 04:26:00,165.57,165.58,165.57,165.57,38900000.0
2007-10-08 04:27:00,165.57,165.58,165.56,165.56,535899999.0
2007-10-08 04:28:00,165.56,165.57,165.56,165.57,131600004.0
2007-10-08 04:29:00,165.57,165.57,165.55,165.55,248199995.0
2007-10-08 04:30:00,165.56,165.56,165.56,165.56,140000001.0
2007-10-08 04:31:00,165.56,165.56,165.56,165.56,201600000.0
2007-10-08 04:32:00,165.56,165.56,165.56,165.56,89600000.0
2007-10-08 04:33:00,165.56,165.56,165.51,165.51,1121800002.0
2007-10-08 04:34:00,165.51,165.52,165.51,165.52,870700009.0
2007-10-08 04:35:00,165.52,165.53,165.51,165.53,508399998.0
2007-10-08 04:36:00,165.53,165.53,165.51,165.52,103000000.0
2007-10-08 04:37:00,165.52,165.54,165.51,165.53,331199999.0
2007-10-08 04:38:00,165.53,165.53,165.51,165.51,195900001.0
2007-10-08 04:39:00,165.51,165.52,165.5,165.52,314900002.0
2007-10-08 04:40:00,165.51,165.51,165.495,165.5,307000000.0
2007-10-08 04:41:00,165.505,165.525,165.505,165.525,1477499994.0
2007-10-08 04:42:00,165.525,165.53,165.5,165.51,577599998.0
2007-10-08 04:43:00,165.51,165.51,165.51,165.51,25800000.0
2007-10-08 04:44:00,165.51,165.53,165.51,165.53,122400000.0
2007-10-08 04:45:00,165.53,165.54,165.52,165.54,470800002.0
2007-10-08 04:46:00,165.54,165.54,165.53,165.54,249800001.0
2007-10-08 04:47:00,165.53,165.55,165.53,165.545,1388600012.0
2007-10-08 04:48:00,165.55,165.55,165.545,165.545,7800000.0
2007-10-08 04:49:00,165.55,165.55,165.55,165.55,116000000.0
2007-10-08 04:50:00,165.55,165.55,165.55,165.55,88000000.0
2007-10-08 04:51:00,165.55,165.55,165.55,165.55,561199999.0
2007-10-08 04:52:00,165.55,165.55,165.55,165.55,241200000.0
2007-10-08 04:53:00,165.55,165.55,165.55,165.55,127200000.0
2007-10-08 04:54:00,165.55,165.56,165.55,165.56,164400000.0
2007-10-08 04:55:00,165.55,165.55,165.55,165.55,98400001.0
2007-10-08 04:56:00,165.56,165.56,165.55,165.55,98400001.0
2007-10-08 04:57:00,165.55,165.56,165.55,165.56,155200000.0
2007-10-08 04:58:00,165.56,165.56,165.56,165.56,40800000.0
2007-10-08 04:59:00,165.56,165.565,165.56,165.565,187999999.0
2007-10-08 05:00:00,165.56,165.57,165.56,165.57,161500002.0
2007-10-08 05:01:00,165.58,165.58,165.56,165.57,378699998.0
2007-10-08 05:02:00,165.57,165.57,165.57,165.57,155600000.0
2007-10-08 05:03:00,165.57,165.57,165.56,165.57,502299997.0
2007-10-08 05:04:00,165.57,165.57,165.545,165.56,650500000.0
2007-10-08 05:05:00,165.56,165.56,165.55,165.56,46800000.0
2007-10-08 05:06:00,165.56,165.56,165.54,165.555,482900000.0
2007-10-08 05:07:00,165.55,165.56,165.54,165.56,179600000.0
2007-10-08 05:08:00,165.56,165.57,165.55,165.55,236200000.0
2007-10-08 05:09:00,165.56,165.56,165.56,165.56,28200000.0
2007-10-08 05:10:00,165.56,165.56,165.56,165.56,1700000.0
2007-10-08 05:11:00,165.56,165.56,165.535,165.54,380900001.0
2007-10-08 05:12:00,165.54,165.55,165.53,165.53,1910300008.0
2007-10-08 05:13:00,165.53,165.56,165.53,165.56,145099998.0
2007-10-08 05:14:00,165.56,165.56,165.56,165.56,20200000.0
2007-10-08 05:15:00,165.56,165.57,165.55,165.56,384199999.0
2007-10-08 05:16:00,165.55,165.56,165.54,165.555,638200002.0
2007-10-08 05:17:00,165.56,165.57,165.56,165.57,19700000.0
2007-10-08 05:18:00,165.57,165.57,165.57,165.57,2000000.0
2007-10-08 05:19:00,165.57,165.57,165.56,165.56,12100000.0
2007-10-08 05:20:00,165.57,165.57,165.555,165.56,93700000.0
2007-10-08 05:21:00,165.56,165.57,165.55,165.55,626800008.0
2007-10-08 05:22:00,165.56,165.57,165.56,165.57,125100000.0
2007-10-08 05:23:00,165.57,165.57,165.57,165.57,284300000.0
2007-10-08 05:24:00,165.57,165.58,165.56,165.56,157300000.0
2007-10-08 05:25:00,165.56,165.57,165.56,165.565,27600000.0
2007-10-08 05:26:00,165.565,165.58,165.56,165.56,337600001.0
2007-10-08 05:27:00,165.56,165.57,165.545,165.545,463699999.0
2007-10-08 05:28:00,165.55,165.58,165.55,165.58,631100006.0
2007-10-08 05:29:00,165.58,165.58,165.56,165.58,258000002.0
2007-10-08 05:30:00,165.58,165.58,165.57,165.58,128399999.0
2007-10-08 05:31:00,165.58,165.59,165.58,165.58,428000001.0
2007-10-08 05:32:00,165.58,165.58,165.58,165.58,113600000.0
2007-10-08 05:33:00,165.58,165.58,165.58,165.58,48000000.0
2007-10-08 05:34:00,165.58,165.58,165.58,165.58,165200000.0
2007-10-08 05:35:00,165.58,165.58,165.575,165.575,26900000.0
2007-10-08 05:36:00,165.58,165.58,165.58,165.58,118800000.0
2007-10-08 05:37:00,165.58,165.58,165.58,165.58,116800000.0
2007-10-08 05:38:00,165.58,165.58,165.57,165.58,23700000.0
2007-10-08 05:39:00,165.58,165.58,165.555,165.56,298999998.0
2007-10-08 05:40:00,165.56,165.56,165.56,165.56,168400000.0
2007-10-08 05:41:00,165.56,165.57,165.555,165.555,666500007.0
2007-10-08 05:42:00,165.56,165.6,165.56,165.575,1084999999.0
2007-10-08 05:43:00,165.58,165.58,165.54,165.55,705700000.0
2007-10-08 05:44:00,165.56,165.58,165.55,165.58,314400003.0
2007-10-08 05:45:00,165.58,165.58,165.56,165.58,313199999.0
2007-10-08 05:46:00,165.58,165.58,165.56,165.56,294900005.0
2007-10-08 05:47:00,165.56,165.57,165.56,165.57,75199999.0
2007-10-08 05:48:00,165.57,165.57,165.57,165.57,36000000.0
2007-10-08 05:49:00,165.57,165.57,165.57,165.57,74400000.0
2007-10-08 05:50:00,165.57,165.57,165.54,165.54,327700000.0
2007-10-08 05:51:00,165.54,165.55,165.54,165.54,233000001.0
2007-10-08 05:52:00,165.54,165.55,165.54,165.55,46300000.0
2007-10-08 05:53:00,165.55,165.55,165.55,165.55,28800000.0
2007-10-08 05:54:00,165.54,165.54,165.54,165.54,167400000.0
2007-10-08 05:55:00,165.54,165.55,165.54,165.55,48000000.0
2007-10-08 05:56:00,165.55,165.565,165.55,165.565,115300000.0
2007-10-08 05:57:00,165.56,165.57,165.54,165.54,1269900001.0
2007-10-08 05:58:00,165.55,165.55,165.53,165.54,659900003.0
2007-10-08 05:59:00,165.535,165.54,165.535,165.54,5000000.0
2007-10-08 06:00:00,165.54,165.54,165.54,165.54,2700000.0
2007-10-08 06:01:00,165.54,165.54,165.54,165.54,2000000.0
2007-10-08 06:02:00,165.54,165.54,165.52,165.53,130600000.0
2007-10-08 06:03:00,165.53,165.53,165.51,165.51,1072700005.0
2007-10-08 06:04:00,165.51,165.52,165.51,165.52,1777999992.0
2007-10-08 06:06:00,165.54,165.54,165.53,165.53,58000002.0
2007-10-08 06:07:00,165.53,165.53,165.52,165.52,259600004.0
2007-10-08 06:08:00,165.53,165.53,165.5,165.51,431500003.0
2007-10-08 06:09:00,165.52,165.52,165.52,165.52,37800000.0
2007-10-08 06:10:00,165.52,165.52,165.52,165.52,10800000.0
2007-10-08 06:11:00,165.52,165.52,165.51,165.52,185999993.0
2007-10-08 06:12:00,165.52,165.52,165.49,165.49,184500000.0
2007-10-08 06:13:00,165.49,165.5,165.49,165.5,293999999.0
2007-10-08 06:14:00,165.5,165.51,165.49,165.5,521599997.0
2007-10-08 06:15:00,165.5,165.5,165.47,165.47,566100002.0
2007-10-08 06:16:00,165.47,165.5,165.47,165.48,543200001.0
2007-10-08 06:17:00,165.48,165.49,165.48,165.48,87800000.0
2007-10-08 06:18:00,165.48,165.48,165.47,165.47,493000001.0
2007-10-08 06:19:00,165.47,165.48,165.46,165.47,109800000.0
2007-10-08 06:20:00,165.47,165.5,165.47,165.5,229600001.0
2007-10-08 06:21:00,165.5,165.52,165.49,165.52,612100001.0
2007-10-08 06:22:00,165.52,165.52,165.52,165.52,26000000.0
2007-10-08 06:23:00,165.53,165.53,165.48,165.49,537100001.0
2007-10-08 06:24:00,165.49,165.49,165.49,165.49,86800000.0
2007-10-08 06:25:00,165.49,165.505,165.49,165.5,1159600000.0
2007-10-08 06:26:00,165.505,165.52,165.5,165.5,320499997.0
2007-10-08 06:27:00,165.505,165.52,165.505,165.52,41200000.0
2007-10-08 06:28:00,165.52,165.53,165.52,165.52,92100000.0
2007-10-08 06:29:00,165.52,165.52,165.52,165.52,2500000.0
2007-10-08 06:30:00,165.52,165.52,165.52,165.52,2000000.0
2007-10-08 06:31:00,165.52,165.52,165.52,165.52,2000000.0
2007-10-08 06:32:00,165.52,165.52,165.52,165.52,190500000.0
2007-10-08 06:33:00,165.52,165.52,165.52,165.52,100000000.0
2007-10-08 06:34:00,165.52,165.53,165.52,165.53,86800000.0
2007-10-08 06:36:00,165.53,165.53,165.53,165.53,50800000.0
2007-10-08 06:37:00,165.54,165.55,165.54,165.55,107600000.0
2007-10-08 06:38:00,165.55,165.56,165.55,165.56,107500000.0
2007-10-08 06:39:00,165.56,165.56,165.55,165.56,180500001.0
2007-10-08 06:40:00,165.56,165.56,165.53,165.54,156199999.0
2007-10-08 06:41:00,165.54,165.54,165.54,165.54,56000000.0
2007-10-08 06:42:00,165.54,165.54,165.54,165.54,61000000.0
2007-10-08 06:43:00,165.54,165.55,165.54,165.55,535300003.0
2007-10-08 06:44:00,165.54,165.55,165.54,165.55,591200005.0
2007-10-08 06:45:00,165.55,165.55,165.55,165.55,34200000.0
2007-10-08 06:46:00,165.55,165.55,165.53,165.54,202200000.0
2007-10-08 06:47:00,165.54,165.55,165.54,165.55,102100000.0
2007-10-08 06:48:00,165.55,165.55,165.55,165.55,5000000.0
2007-10-08 06:49:00,165.54,165.56,165.54,165.56,454599997.0
2007-10-08 06:50:00,165.56,165.56,165.56,165.56,246000000.0
2007-10-08 06:51:00,165.56,165.57,165.56,165.57,211800000.0
2007-10-08 06:52:00,165.57,165.57,165.55,165.55,423400001.0
2007-10-08 06:53:00,165.55,165.55,165.54,165.55,139300002.0
2007-10-08 06:54:00,165.55,165.56,165.55,165.56,34200000.0
2007-10-08 06:55:00,165.56,165.56,165.555,165.555,6700000.0
2007-10-08 06:56:00,165.56,165.58,165.56,165.58,269700001.0
2007-10-08 06:57:00,165.58,165.58,165.56,165.56,251700000.0
2007-10-08 06:58:00,165.56,165.57,165.56,165.57,17000000.0
2007-10-08 06:59:00,165.57,165.57,165.57,165.57,119600000.0
2007-10-08 07:00:00,165.57,165.6,165.57,165.6,180000000.0
2007-10-08 07:01:00,165.595,165.6,165.585,165.6,85600000.0
2007-10-08 07:02:00,165.59,165.6,165.58,165.59,108400000.0
2007-10-08 07:03:00,165.58,165.58,165.57,165.57,64999999.0
2007-10-08 07:04:00,165.57,165.59,165.57,165.58,246399998.0
2007-10-08 07:05:00,165.575,165.59,165.575,165.58,83000000.0
2007-10-08 07:06:00,165.58,165.6,165.58,165.59,186000000.0
2007-10-08 07:07:00,165.59,165.61,165.58,165.61,130400000.0
2007-10-08 07:08:00,165.61,165.61,165.59,165.59,12800000.0
2007-10-08 07:09:00,165.6,165.6,165.59,165.59,46800000.0
2007-10-08 07:10:00,165.59,165.59,165.58,165.58,38800002.0
2007-10-08 07:11:00,165.59,165.59,165.59,165.59,3200000.0
2007-10-08 07:12:00,165.59,165.59,165.58,165.59,34800000.0
2007-10-08 07:13:00,165.58,165.59,165.57,165.59,491899994.0
2007-10-08 07:14:00,165.59,165.59,165.58,165.58,81200000.0
2007-10-08 07:15:00,165.58,165.58,165.58,165.58,16000000.0
2007-10-08 07:16:00,165.58,165.58,165.56,165.56,204800002.0
2007-10-08 07:17:00,165.57,165.57,165.535,165.55,1726200000.0
2007-10-08 07:18:00,165.55,165.55,165.54,165.54,377400000.0
2007-10-08 07:19:00,165.54,165.55,165.52,165.545,1127600000.0
2007-10-08 07:20:00,165.55,165.55,165.54,165.55,1013099991.0
2007-10-08 07:21:00,165.55,165.56,165.52,165.53,337700002.0
2007-10-08 07:22:00,165.53,165.55,165.53,165.55,158200001.0
2007-10-08 07:23:00,165.55,165.55,165.54,165.54,70599999.0
2007-10-08 07:24:00,165.54,165.55,165.53,165.53,314000000.0
2007-10-08 07:25:00,165.53,165.53,165.51,165.51,174500000.0
2007-10-08 07:26:00,165.51,165.53,165.51,165.51,38600000.0
2007-10-08 07:27:00,165.51,165.53,165.51,165.53,83800000.0
2007-10-08 07:28:00,165.53,165.53,165.53,165.53,68300000.0
2007-10-08 07:29:00,165.53,165.53,165.5,165.5,289300000.0
2007-10-08 07:30:00,165.5,165.5,165.48,165.485,532100001.0
2007-10-08 07:31:00,165.485,165.495,165.485,165.49,765599992.0
2007-10-08 07:32:00,165.49,165.5,165.48,165.49,461620684.0
2007-10-08 07:33:00,165.5,165.5,165.49,165.49,315280458.0
2007-10-08 07:34:00,165.5,165.5,165.48,165.49,332099999.0
2007-10-08 07:35:00,165.49,165.5,165.47,165.475,955299997.0
2007-10-08 07:36:00,165.48,165.48,165.46,165.465,997199984.0
2007-10-08 07:37:00,165.465,165.48,165.46,165.475,365200001.0
2007-10-08 07:38:00,165.475,165.48,165.47,165.48,1054299994.0
2007-10-08 07:39:00,165.48,165.49,165.48,165.49,101400000.0
2007-10-08 07:40:00,165.49,165.49,165.49,165.49,1500000.0
2007-10-08 07:41:00,165.49,165.49,165.49,165.49,108000000.0
2007-10-08 07:42:00,165.49,165.49,165.48,165.48,44100000.0
2007-10-08 07:43:00,165.48,165.51,165.48,165.5,290500000.0
2007-10-08 07:44:00,165.5,165.51,165.47,165.48,1323799998.0
2007-10-08 07:45:00,165.48,165.48,165.47,165.47,688499995.0
2007-10-08 07:46:00,165.47,165.49,165.47,165.48,111499999.0
2007-10-08 07:47:00,165.48,165.52,165.47,165.515,495499998.0
2007-10-08 07:48:00,165.515,165.515,165.49,165.5,185400000.0
2007-10-08 07:49:00,165.5,165.52,165.485,165.51,421900001.0
2007-10-08 07:50:00,165.515,165.515,165.475,165.48,403900001.0
2007-10-08 07:51:00,165.49,165.49,165.48,165.48,175100000.0
2007-10-08 07:52:00,165.48,165.5,165.48,165.48,477599999.0
2007-10-08 07:53:00,165.485,165.525,165.485,165.495,425699998.0
2007-10-08 07:54:00,165.5,165.525,165.485,165.49,336399998.0
2007-10-08 07:55:00,165.5,165.51,165.48,165.51,217100000.0
2007-10-08 07:56:00,165.51,165.51,165.495,165.505,62900000.0
2007-10-08 07:57:00,165.505,165.525,165.505,165.52,177600001.0
2007-10-08 07:58:00,165.52,165.53,165.52,165.525,126799999.0
2007-10-08 07:59:00,165.525,165.525,165.51,165.515,136600000.0
2007-10-08 08:00:00,165.515,165.53,165.515,165.52,73400000.0
2007-10-08 08:01:00,165.52,165.52,165.51,165.51,96600000.0
2007-10-08 08:02:00,165.51,165.52,165.48,165.485,136200000.0
2007-10-08 08:03:00,165.49,165.495,165.475,165.475,188199999.0
2007-10-08 08:04:00,165.48,165.485,165.47,165.485,576600000.0
2007-10-08 08:05:00,165.48,165.485,165.47,165.47,199600000.0
2007-10-08 08:06:00,165.47,165.475,165.42,165.43,344799999.0
2007-10-08 08:07:00,165.43,165.44,165.425,165.43,209500000.0
2007-10-08 08:08:00,165.43,165.43,165.395,165.415,386000000.0
2007-10-08 08:09:00,165.415,165.42,165.4,165.4,156400000.0
2007-10-08 08:10:00,165.4,165.405,165.345,165.35,803700006.0
2007-10-08 08:11:00,165.35,165.375,165.32,165.375,646000004.0
2007-10-08 08:12:00,165.38,165.395,165.36,165.375,313400000.0
2007-10-08 08:13:00,165.38,165.385,165.37,165.385,329100000.0
2007-10-08 08:14:00,165.385,165.4,165.37,165.38,547800001.0
2007-10-08 08:15:00,165.375,165.38,165.36,165.36,190600000.0
2007-10-08 08:16:00,165.36,165.37,165.35,165.36,689400002.0
2007-10-08 08:17:00,165.365,165.37,165.36,165.365,50800000.0
2007-10-08 08:18:00,165.365,165.38,165.36,165.36,134400000.0
2007-10-08 08:19:00,165.36,165.36,165.34,165.355,501200003.0
2007-10-08 08:20:00,165.36,165.36,165.34,165.35,436000000.0
2007-10-08 08:21:00,165.35,165.35,165.31,165.315,670900001.0
2007-10-08 08:22:00,165.31,165.315,165.275,165.28,425599998.0
2007-10-08 08:23:00,165.275,165.315,165.25,165.31,1217599998.0
2007-10-08 08:24:00,165.31,165.335,165.305,165.33,572099997.0
2007-10-08 08:25:00,165.33,165.335,165.315,165.335,293899998.0
2007-10-08 08:26:00,165.34,165.355,165.33,165.34,351000000.0
2007-10-08 08:27:00,165.335,165.355,165.325,165.335,1220500003.0
2007-10-08 08:28:00,165.335,165.345,165.33,165.335,519999999.0
2007-10-08 08:29:00,165.34,165.35,165.32,165.33,436799998.0
2007-10-08 08:30:00,165.33,165.345,165.33,165.335,256400000.0
2007-10-08 08:31:00,165.335,165.34,165.285,165.31,770100004.0
2007-10-08 08:32:00,165.31,165.335,165.3,165.325,510400002.0
2007-10-08 08:33:00,165.325,165.39,165.325,165.39,386999998.0
2007-10-08 08:34:00,165.39,165.39,165.32,165.33,944999998.0
2007-10-08 08:35:00,165.33,165.33,165.235,165.27,2086399997.0
2007-10-08 08:36:00,165.265,165.355,165.265,165.325,1479499993.0
2007-10-08 08:37:00,165.33,165.34,165.29,165.32,1667700000.0
2007-10-08 08:38:00,165.32,165.33,165.3,165.315,1060800001.0
2007-10-08 08:39:00,165.315,165.4,165.315,165.39,1349700004.0
2007-10-08 08:40:00,165.385,165.39,165.345,165.345,999600000.0
2007-10-08 08:41:00,165.345,165.395,165.34,165.39,662100000.0
2007-10-08 08:42:00,165.39,165.4,165.345,165.39,996500000.0
2007-10-08 08:43:00,165.39,165.455,165.39,165.455,888799998.0
2007-10-08 08:44:00,165.455,165.47,165.42,165.43,979500003.0
2007-10-08 08:45:00,165.435,165.45,165.42,165.43,497000000.0
2007-10-08 08:46:00,165.43,165.43,165.38,165.38,470799999.0
2007-10-08 08:47:00,165.38,165.48,165.38,165.47,1063700001.0
2007-10-08 08:48:00,165.47,165.515,165.45,165.5,1058099998.0
2007-10-08 08:49:00,165.495,165.55,165.495,165.505,1292599996.0
2007-10-08 08:50:00,165.5,165.51,165.5,165.5,82499999.0
2007-10-08 08:51:00,165.52,165.52,165.49,165.495,409400000.0
2007-10-08 08:52:00,165.495,165.495,165.45,165.45,502599995.0
2007-10-08 08:53:00,165.45,165.455,165.415,165.42,562199998.0
2007-10-08 08:54:00,165.415,165.415,165.385,165.39,545700001.0
2007-10-08 08:55:00,165.4,165.455,165.39,165.4,1052900000.0
2007-10-08 08:56:00,165.4,165.415,165.39,165.4,1129100007.0
2007-10-08 08:57:00,165.405,165.42,165.405,165.42,240199998.0
2007-10-08 08:58:00,165.42,165.435,165.41,165.415,331600000.0
2007-10-08 08:59:00,165.41,165.42,165.405,165.41,276600000.0
2007-10-08 09:00:00,165.41,165.43,165.395,165.395,799800005.0
2007-10-08 09:01:00,165.39,165.4,165.38,165.39,1452999998.0
2007-10-08 09:02:00,165.39,165.4,165.385,165.395,694499992.0
2007-10-08 09:03:00,165.395,165.425,165.395,165.395,208500000.0
2007-10-08 09:04:00,165.4,165.43,165.39,165.415,475200002.0
2007-10-08 09:05:00,165.42,165.425,165.41,165.42,182900000.0
2007-10-08 09:06:00,165.42,165.42,165.38,165.38,1038699999.0
2007-10-08 09:07:00,165.38,165.4,165.375,165.39,850300000.0
2007-10-08 09:08:00,165.39,165.405,165.39,165.39,821400000.0
2007-10-08 09:09:00,165.385,165.43,165.385,165.41,901300000.0
2007-10-08 09:10:00,165.405,165.415,165.37,165.38,1146000002.0
2007-10-08 09:11:00,165.38,165.39,165.37,165.37,461499998.0
2007-10-08 09:12:00,165.375,165.38,165.35,165.355,661000000.0
2007-10-08 09:13:00,165.35,165.4,165.35,165.365,864900001.0
2007-10-08 09:14:00,165.365,165.37,165.345,165.345,239200000.0
2007-10-08 09:15:00,165.345,165.35,165.335,165.35,332200000.0
2007-10-08 09:16:00,165.35,165.365,165.345,165.355,571100001.0
2007-10-08 09:17:00,165.355,165.37,165.345,165.355,396599999.0
2007-10-08 09:18:00,165.355,165.38,165.345,165.37,744999998.0
2007-10-08 09:19:00,165.365,165.44,165.365,165.425,1263400006.0
2007-10-08 09:20:00,165.42,165.45,165.42,165.425,952100000.0
2007-10-08 09:21:00,165.425,165.435,165.375,165.375,1004199997.0
2007-10-08 09:22:00,165.375,165.385,165.355,165.385,695100000.0
2007-10-08 09:23:00,165.385,165.405,165.385,165.39,440799999.0
2007-10-08 09:24:00,165.4,165.42,165.385,165.39,645899998.0
2007-10-08 09:25:00,165.39,165.405,165.385,165.395,379799998.0
2007-10-08 09:26:00,165.395,165.395,165.375,165.375,533599995.0
2007-10-08 09:27:00,165.38,165.38,165.36,165.37,348599998.0
2007-10-08 09:28:00,165.37,165.38,165.35,165.35,832300001.0
2007-10-08 09:29:00,165.345,165.43,165.33,165.41,1510700003.0
2007-10-08 09:30:00,165.405,165.44,165.385,165.44,1093299998.0
2007-10-08 09:31:00,165.44,165.45,165.395,165.4,1037700002.0
2007-10-08 09:32:00,165.4,165.425,165.375,165.385,1202000003.0
2007-10-08 09:33:00,165.39,165.4,165.385,165.4,224800000.0
2007-10-08 09:34:00,165.4,165.4,165.385,165.385,577700000.0
2007-10-08 09:35:00,165.385,165.43,165.385,165.4,1238100004.0
2007-10-08 09:36:00,165.4,165.4,165.385,165.39,383399999.0
2007-10-08 09:37:00,165.39,165.39,165.345,165.35,718599999.0
2007-10-08 09:38:00,165.35,165.38,165.35,165.355,1146999997.0
2007-10-08 09:39:00,165.355,165.355,165.33,165.33,885299994.0
2007-10-08 09:40:00,165.33,165.36,165.325,165.36,1246300003.0
2007-10-08 09:41:00,165.37,165.39,165.355,165.38,1217300006.0
2007-10-08 09:42:00,165.36,165.37,165.24,165.24,1663280688.0
2007-10-08 09:43:00,165.25,165.25,165.195,165.22,1663280688.0
2007-10-08 09:44:00,165.22,165.245,165.175,165.18,1769899992.0
2007-10-08 09:45:00,165.18,165.23,165.155,165.22,1806000006.0
2007-10-08 09:46:00,165.22,165.22,165.175,165.2,1169400000.0
2007-10-08 09:47:00,165.205,165.235,165.195,165.23,1503399995.0
2007-10-08 09:48:00,165.23,165.245,165.21,165.235,1705699996.0
2007-10-08 09:49:00,165.235,165.25,165.15,165.17,1102699997.0
2007-10-08 09:50:00,165.17,165.225,165.17,165.195,1951399993.0
2007-10-08 09:51:00,165.195,165.21,165.195,165.2,1577000005.0
2007-10-08 09:52:00,165.19,165.19,165.125,165.14,949434301.0
2007-10-08 09:53:00,165.14,165.165,165.095,165.145,1967399996.0
2007-10-08 09:54:00,165.145,165.225,165.145,165.22,1594999996.0
2007-10-08 09:55:00,165.215,165.225,165.175,165.18,762200006.0
2007-10-08 09:56:00,165.175,165.185,165.13,165.15,1608400001.0
2007-10-08 09:57:00,165.15,165.205,165.15,165.18,809000010.0
2007-10-08 09:58:00,165.18,165.19,165.16,165.16,913200000.0
2007-10-08 09:59:00,165.165,165.23,165.155,165.21,538300003.0
2007-10-08 10:00:00,165.21,165.225,165.195,165.2,782800004.0
2007-10-08 10:01:00,165.21,165.23,165.2,165.23,870700002.0
2007-10-08 10:02:00,165.23,165.26,165.23,165.26,477099996.0
2007-10-08 10:03:00,165.26,165.325,165.26,165.32,1208299994.0
2007-10-08 10:04:00,165.32,165.34,165.31,165.34,1259099989.0
2007-10-08 10:05:00,165.34,165.36,165.33,165.35,1126100000.0
2007-10-08 10:06:00,165.35,165.36,165.32,165.325,1130299999.0
2007-10-08 10:07:00,165.325,165.33,165.3,165.3,815000002.0
2007-10-08 10:08:00,165.3,165.34,165.3,165.325,335100002.0
2007-10-08 10:09:00,165.325,165.335,165.315,165.33,600500000.0
2007-10-08 10:10:00,165.33,165.34,165.32,165.325,317100001.0
2007-10-08 10:11:00,165.325,165.325,165.305,165.32,503000001.0
2007-10-08 10:12:00,165.32,165.37,165.32,165.37,690399999.0
2007-10-08 10:13:00,165.37,165.375,165.35,165.37,1393499996.0
2007-10-08 10:14:00,165.365,165.38,165.345,165.365,1138699995.0
2007-10-08 10:15:00,165.36,165.365,165.355,165.355,121000000.0
2007-10-08 10:16:00,165.355,165.355,165.3,165.305,1400800001.0
2007-10-08 10:17:00,165.305,165.325,165.305,165.325,287200000.0
2007-10-08 10:18:00,165.32,165.355,165.32,165.345,436000001.0
2007-10-08 10:19:00,165.345,165.355,165.335,165.345,788199993.0
2007-10-08 10:20:00,165.345,165.365,165.34,165.365,918399992.0
2007-10-08 10:21:00,165.365,165.395,165.36,165.375,1049599998.0
2007-10-08 10:22:00,165.375,165.445,165.375,165.44,1518949996.0
2007-10-08 10:23:00,165.44,165.44,165.38,165.43,808999999.0
2007-10-08 10:24:00,165.435,165.45,165.4,165.41,1047999997.0
2007-10-08 10:25:00,165.41,165.425,165.38,165.4,825350003.0
2007-10-08 10:26:00,165.4,165.4,165.37,165.37,479499998.0
2007-10-08 10:27:00,165.37,165.42,165.37,165.405,659199997.0
2007-10-08 10:28:00,165.405,165.41,165.365,165.405,783499997.0
2007-10-08 10:29:00,165.405,165.43,165.395,165.425,666000001.0
2007-10-08 10:30:00,165.425,165.425,165.375,165.395,416500003.0
2007-10-08 10:31:00,165.395,165.43,165.395,165.405,618900001.0
2007-10-08 10:32:00,165.4,165.42,165.39,165.4,757399999.0
2007-10-08 10:33:00,165.405,165.405,165.4,165.4,111200000.0
2007-10-08 10:34:00,165.4,165.425,165.385,165.425,1026399993.0
2007-10-08 10:35:00,165.425,165.44,165.42,165.425,700600001.0
2007-10-08 10:36:00,165.425,165.45,165.415,165.45,957199999.0
2007-10-08 10:37:00,165.445,165.45,165.385,165.385,1166799992.0
2007-10-08 10:38:00,165.385,165.395,165.36,165.36,811299996.0
2007-10-08 10:39:00,165.36,165.4,165.36,165.4,1099500007.0
2007-10-08 10:40:00,165.4,165.415,165.37,165.38,1476999990.0
2007-10-08 10:41:00,165.38,165.395,165.37,165.385,1334700004.0
2007-10-08 10:42:00,165.38,165.405,165.375,165.385,1165099993.0
2007-10-08 10:43:00,165.38,165.385,165.36,165.38,825800001.0
2007-10-08 10:44:00,165.38,165.385,165.375,165.38,216499998.0
2007-10-08 10:45:00,165.4,165.42,165.37,165.38,947599994.0
2007-10-08 10:46:00,165.37,165.37,165.31,165.325,947599994.0
2007-10-08 10:47:00,165.325,165.36,165.315,165.335,1598599999.0
2007-10-08 10:48:00,165.335,165.36,165.315,165.325,1974699998.0
2007-10-08 10:49:00,165.33,165.33,165.3,165.305,1806699992.0
2007-10-08 10:50:00,165.305,165.34,165.3,165.32,872799998.0
2007-10-08 10:51:00,165.32,165.34,165.26,165.265,1473099999.0
2007-10-08 10:52:00,165.26,165.305,165.255,165.305,1650500010.0
2007-10-08 10:53:00,165.305,165.35,165.305,165.325,1737599991.0
2007-10-08 10:54:00,165.33,165.37,165.32,165.355,1038900002.0
2007-10-08 10:55:00,165.36,165.36,165.335,165.36,1434100003.0
2007-10-08 10:56:00,165.36,165.41,165.355,165.4,2057399996.0
2007-10-08 10:57:00,165.4,165.41,165.36,165.365,1589600003.0
2007-10-08 10:58:00,165.37,165.37,165.34,165.34,1003799999.0
2007-10-08 10:59:00,165.34,165.38,165.34,165.375,1150300001.0
2007-10-08 11:00:00,165.38,165.38,165.345,165.37,1456699994.0
2007-10-08 11:01:00,165.37,165.38,165.32,165.32,940900000.0
2007-10-08 11:02:00,165.32,165.32,165.305,165.31,1102999995.0
2007-10-08 11:03:00,165.305,165.31,165.285,165.285,1986699994.0
2007-10-08 11:04:00,165.29,165.29,165.25,165.25,1519599998.0
2007-10-08 11:05:00,165.25,165.265,165.225,165.25,1519599998.0
2007-10-08 11:06:00,165.25,165.315,165.23,165.315,1511399986.0
2007-10-08 11:07:00,165.315,165.34,165.3,165.325,489399993.0
2007-10-08 11:08:00,165.325,165.33,165.31,165.33,842999988.0
2007-10-08 11:09:00,165.33,165.33,165.3,165.305,2068700002.0
2007-10-08 11:10:00,165.31,165.32,165.305,165.32,206799999.0
2007-10-08 11:11:00,165.32,165.34,165.31,165.34,390199998.0
2007-10-08 11:12:00,165.34,165.34,165.325,165.33,263599999.0
2007-10-08 11:13:00,165.325,165.33,165.315,165.32,406799998.0
2007-10-08 11:14:00,165.325,165.355,165.315,165.34,1069800004.0
2007-10-08 11:15:00,165.34,165.38,165.34,165.36,715399998.0
2007-10-08 11:16:00,165.36,165.365,165.345,165.345,588799994.0
2007-10-08 11:17:00,165.345,165.355,165.32,165.33,1224900002.0
2007-10-08 11:18:00,165.33,165.355,165.33,165.345,1240399994.0
2007-10-08 11:19:00,165.35,165.36,165.335,165.335,646100001.0
2007-10-08 11:20:00,165.335,165.335,165.305,165.315,960499998.0
2007-10-08 11:21:00,165.315,165.32,165.295,165.3,1379699996.0
2007-10-08 11:22:00,165.295,165.3,165.275,165.275,1647400000.0
2007-10-08 11:23:00,165.28,165.305,165.275,165.3,1717800005.0
2007-10-08 11:24:00,165.3,165.32,165.295,165.315,1047000001.0
2007-10-08 11:25:00,165.31,165.34,165.3,165.335,1823200000.0
2007-10-08 11:26:00,165.33,165.355,165.33,165.355,903900000.0
2007-10-08 11:27:00,165.35,165.39,165.35,165.36,1549799994.0
2007-10-08 11:28:00,165.355,165.365,165.33,165.335,975799998.0
2007-10-08 11:29:00,165.34,165.37,165.33,165.335,1504499999.0
2007-10-08 11:30:00,165.335,165.36,165.335,165.34,1326999994.0
2007-10-08 11:31:00,165.34,165.345,165.31,165.31,1087199998.0
2007-10-08 11:32:00,165.315,165.33,165.295,165.31,1319000007.0
2007-10-08 11:33:00,165.31,165.34,165.31,165.32,654599999.0
2007-10-08 11:34:00,165.32,165.34,165.315,165.34,423799998.0
2007-10-08 11:35:00,165.34,165.345,165.295,165.305,1195900001.0
2007-10-08 11:36:00,165.305,165.375,165.295,165.375,1594899998.0
2007-10-08 11:37:00,165.375,165.39,165.36,165.37,873000001.0
2007-10-08 11:38:00,165.37,165.37,165.355,165.36,330399999.0
2007-10-08 11:39:00,165.36,165.38,165.355,165.37,862199998.0
2007-10-08 11:40:00,165.375,165.4,165.375,165.38,639100001.0
2007-10-08 11:41:00,165.4,165.41,165.37,165.41,1319200004.0
2007-10-08 11:42:00,165.4,165.4,165.4,165.4,142400000.0
2007-10-08 11:43:00,165.4,165.435,165.395,165.425,920099995.0
2007-10-08 11:44:00,165.425,165.435,165.425,165.43,737099993.0
2007-10-08 11:45:00,165.43,165.465,165.395,165.45,1828599991.0
2007-10-08 11:46:00,165.45,165.45,165.425,165.445,1271799999.0
2007-10-08 11:47:00,165.44,165.49,165.44,165.475,628100001.0
2007-10-08 11:48:00,165.475,165.485,165.42,165.42,672800006.0
2007-10-08 11:49:00,165.42,165.45,165.405,165.425,1365400000.0
2007-10-08 11:50:00,165.425,165.425,165.375,165.375,1087999999.0
2007-10-08 11:51:00,165.375,165.425,165.375,165.42,1652699996.0
2007-10-08 11:52:00,165.42,165.425,165.41,165.42,556099996.0
2007-10-08 11:53:00,165.42,165.44,165.42,165.435,499300001.0
2007-10-08 11:54:00,165.43,165.465,165.425,165.43,1022199991.0
2007-10-08 11:55:00,165.43,165.46,165.42,165.445,1164699994.0
2007-10-08 11:56:00,165.44,165.45,165.42,165.425,556799998.0
2007-10-08 11:57:00,165.42,165.425,165.415,165.42,826499996.0
2007-10-08 11:58:00,165.42,165.435,165.42,165.435,538100000.0
2007-10-08 11:59:00,165.435,165.44,165.425,165.43,181000000.0
2007-10-08 12:00:00,165.43,165.435,165.425,165.425,279999999.0
2007-10-08 12:01:00,165.43,165.445,165.42,165.445,322500000.0
2007-10-08 12:02:00,165.445,165.445,165.425,165.425,70200000.0
2007-10-08 12:03:00,165.43,165.445,165.43,165.44,181600000.0
2007-10-08 12:04:00,165.44,165.45,165.43,165.445,621000000.0
2007-10-08 12:05:00,165.44,165.455,165.435,165.455,523000000.0
2007-10-08 12:06:00,165.455,165.46,165.44,165.455,298800000.0
2007-10-08 12:07:00,165.455,165.46,165.44,165.44,170000001.0
2007-10-08 12:08:00,165.45,165.46,165.435,165.44,842099997.0
2007-10-08 12:09:00,165.445,165.445,165.435,165.44,825200007.0
2007-10-08 12:10:00,165.44,165.445,165.41,165.41,931699996.0
2007-10-08 12:11:00,165.41,165.42,165.385,165.415,830350002.0
2007-10-08 12:12:00,165.415,165.42,165.41,165.41,682399997.0
2007-10-08 12:13:00,165.41,165.42,165.41,165.41,1160799996.0
2007-10-08 12:14:00,165.42,165.42,165.4,165.42,531700001.0
2007-10-08 12:15:00,165.405,165.41,165.395,165.41,531700001.0
2007-10-08 12:16:00,165.41,165.41,165.41,165.41,239000000.0
2007-10-08 12:17:00,165.41,165.41,165.4,165.41,1114899998.0
2007-10-08 12:18:00,165.41,165.41,165.4,165.4,1013199991.0
2007-10-08 12:19:00,165.4,165.41,165.395,165.4,834200003.0
2007-10-08 12:20:00,165.4,165.41,165.4,165.4,220900001.0
2007-10-08 12:21:00,165.41,165.41,165.395,165.405,466400000.0
2007-10-08 12:22:00,165.405,165.405,165.395,165.395,515599998.0
2007-10-08 12:23:00,165.395,165.405,165.395,165.405,187200000.0
2007-10-08 12:24:00,165.405,165.41,165.4,165.405,287199998.0
2007-10-08 12:25:00,165.405,165.405,165.395,165.4,162000000.0
2007-10-08 12:26:00,165.395,165.4,165.39,165.4,161299998.0
2007-10-08 12:27:00,165.4,165.405,165.4,165.4,278099998.0
2007-10-08 12:28:00,165.4,165.41,165.4,165.4,124200000.0
2007-10-08 12:29:00,165.395,165.4,165.38,165.39,334399994.0
2007-10-08 12:30:00,165.39,165.41,165.39,165.39,463300000.0
2007-10-08 12:31:00,165.39,165.41,165.39,165.4,755199997.0
2007-10-08 12:32:00,165.4,165.4,165.39,165.4,104200000.0
2007-10-08 12:33:00,165.4,165.41,165.4,165.405,196800000.0
2007-10-08 12:34:00,165.405,165.41,165.405,165.41,106400000.0
2007-10-08 12:35:00,165.41,165.43,165.405,165.415,692499998.0
2007-10-08 12:36:00,165.42,165.46,165.42,165.455,388000000.0
2007-10-08 12:37:00,165.45,165.47,165.435,165.465,598400002.0
2007-10-08 12:38:00,165.465,165.47,165.455,165.46,297599999.0
2007-10-08 12:39:00,165.46,165.465,165.445,165.45,291999997.0
2007-10-08 12:40:00,165.45,165.465,165.43,165.43,702699998.0
2007-10-08 12:41:00,165.43,165.43,165.42,165.42,181000000.0
2007-10-08 12:42:00,165.42,165.42,165.375,165.38,1283700010.0
2007-10-08 12:43:00,165.385,165.39,165.37,165.375,877800000.0
2007-10-08 12:44:00,165.38,165.385,165.38,165.385,294799997.0
2007-10-08 12:45:00,165.39,165.405,165.385,165.405,291999998.0
2007-10-08 12:46:00,165.405,165.415,165.375,165.385,1449899996.0
2007-10-08 12:47:00,165.385,165.385,165.365,165.365,784800001.0
2007-10-08 12:48:00,165.37,165.37,165.345,165.355,235100000.0
2007-10-08 12:49:00,165.36,165.36,165.34,165.345,407100000.0
2007-10-08 12:50:00,165.345,165.35,165.335,165.34,173400000.0
2007-10-08 12:51:00,165.335,165.36,165.335,165.36,510199999.0
2007-10-08 12:52:00,165.36,165.36,165.345,165.345,400799998.0
2007-10-08 12:53:00,165.345,165.36,165.335,165.36,313300001.0
2007-10-08 12:54:00,165.355,165.37,165.35,165.36,542200001.0
2007-10-08 12:55:00,165.36,165.37,165.36,165.37,68500000.0
2007-10-08 12:56:00,165.365,165.39,165.36,165.38,574800001.0
2007-10-08 12:57:00,165.38,165.39,165.365,165.375,591600001.0
2007-10-08 12:58:00,165.375,165.38,165.365,165.365,152200000.0
2007-10-08 12:59:00,165.37,165.4,165.37,165.395,567600000.0
2007-10-08 13:00:00,165.4,165.41,165.385,165.385,791199995.0
2007-10-08 13:01:00,165.39,165.39,165.385,165.39,176200000.0
2007-10-08 13:02:00,165.39,165.41,165.39,165.41,754799999.0
2007-10-08 13:03:00,165.405,165.41,165.395,165.395,751000000.0
2007-10-08 13:04:00,165.395,165.41,165.395,165.405,654000002.0
2007-10-08 13:05:00,165.405,165.41,165.4,165.4,348199999.0
2007-10-08 13:06:00,165.4,165.41,165.4,165.4,917500000.0
2007-10-08 13:07:00,165.4,165.41,165.4,165.405,672399983.0
2007-10-08 13:08:00,165.405,165.41,165.4,165.4,726199998.0
2007-10-08 13:09:00,165.4,165.41,165.395,165.4,466000000.0
2007-10-08 13:10:00,165.395,165.405,165.395,165.405,116700000.0
2007-10-08 13:11:00,165.405,165.41,165.4,165.4,847199993.0
2007-10-08 13:12:00,165.4,165.4,165.4,165.4,109600000.0
2007-10-08 13:13:00,165.4,165.455,165.4,165.45,1356700002.0
2007-10-08 13:14:00,165.45,165.47,165.43,165.43,793100004.0
2007-10-08 13:15:00,165.435,165.49,165.43,165.46,1020300000.0
2007-10-08 13:16:00,165.46,165.46,165.44,165.44,119800000.0
2007-10-08 13:17:00,165.435,165.45,165.43,165.45,439000000.0
2007-10-08 13:18:00,165.45,165.45,165.44,165.445,220000001.0
2007-10-08 13:19:00,165.445,165.445,165.42,165.425,301900001.0
2007-10-08 13:20:00,165.42,165.445,165.42,165.445,608200001.0
2007-10-08 13:21:00,165.445,165.445,165.41,165.445,697650000.0
2007-10-08 13:22:00,165.445,165.445,165.4,165.41,512800000.0
2007-10-08 13:23:00,165.41,165.43,165.41,165.42,371200000.0
2007-10-08 13:24:00,165.42,165.45,165.42,165.45,1516500001.0
2007-10-08 13:25:00,165.45,165.465,165.435,165.44,782400002.0
2007-10-08 13:26:00,165.435,165.44,165.355,165.355,877300001.0
2007-10-08 13:27:00,165.36,165.385,165.355,165.385,500600002.0
2007-10-08 13:28:00,165.385,165.39,165.36,165.38,846699998.0
2007-10-08 13:29:00,165.385,165.395,165.38,165.38,601200001.0
2007-10-08 13:30:00,165.38,165.39,165.375,165.385,575000007.0
2007-10-08 13:31:00,165.38,165.42,165.38,165.4,1111499997.0
2007-10-08 13:32:00,165.4,165.43,165.4,165.425,805399995.0
2007-10-08 13:33:00,165.43,165.43,165.405,165.425,760799996.0
2007-10-08 13:34:00,165.425,165.485,165.41,165.485,1407799998.0
2007-10-08 13:35:00,165.48,165.49,165.46,165.48,973800002.0
2007-10-08 13:36:00,165.485,165.49,165.465,165.48,643299996.0
2007-10-08 13:37:00,165.49,165.49,165.475,165.485,388599999.0
2007-10-08 13:38:00,165.485,165.49,165.48,165.49,192800000.0
2007-10-08 13:39:00,165.49,165.49,165.48,165.485,243199997.0
2007-10-08 13:40:00,165.485,165.485,165.47,165.485,202000004.0
2007-10-08 13:41:00,165.49,165.505,165.49,165.505,267200000.0
2007-10-08 13:42:00,165.5,165.5,165.495,165.5,261600000.0
2007-10-08 13:43:00,165.5,165.51,165.49,165.505,266399999.0
2007-10-08 13:44:00,165.505,165.515,165.495,165.515,359400001.0
2007-10-08 13:45:00,165.515,165.515,165.495,165.495,110400000.0
2007-10-08 13:46:00,165.495,165.5,165.48,165.48,217600000.0
2007-10-08 13:47:00,165.485,165.515,165.48,165.515,770099998.0
2007-10-08 13:48:00,165.52,165.54,165.51,165.54,830999994.0
2007-10-08 13:49:00,165.535,165.55,165.525,165.55,1087400001.0
2007-10-08 13:50:00,165.55,165.58,165.545,165.55,1599699994.0
2007-10-08 13:51:00,165.55,165.565,165.54,165.565,1487799982.0
2007-10-08 13:52:00,165.565,165.575,165.555,165.565,879700002.0
2007-10-08 13:53:00,165.565,165.565,165.545,165.565,1003799994.0
2007-10-08 13:54:00,165.57,165.57,165.545,165.545,845300002.0
2007-10-08 13:55:00,165.55,165.56,165.54,165.545,371399999.0
2007-10-08 13:56:00,165.55,165.555,165.54,165.55,418500001.0
2007-10-08 13:57:00,165.55,165.58,165.535,165.555,1098199988.0
2007-10-08 13:58:00,165.56,165.565,165.52,165.52,1068799992.0
2007-10-08 13:59:00,165.52,165.57,165.52,165.555,438699997.0
2007-10-08 14:00:00,165.555,165.565,165.53,165.545,713299999.0
2007-10-08 14:01:00,165.545,165.545,165.52,165.52,473599997.0
2007-10-08 14:02:00,165.52,165.52,165.495,165.51,852600002.0
2007-10-08 14:03:00,165.505,165.52,165.48,165.495,992600009.0
2007-10-08 14:04:00,165.495,165.495,165.475,165.49,290800000.0
2007-10-08 14:05:00,165.49,165.51,165.49,165.51,407200000.0
2007-10-08 14:06:00,165.51,165.51,165.495,165.495,216000000.0
2007-10-08 14:07:00,165.495,165.5,165.485,165.5,370899999.0
2007-10-08 14:08:00,165.5,165.51,165.49,165.5,450700002.0
2007-10-08 14:09:00,165.495,165.505,165.48,165.49,565300000.0
2007-10-08 14:10:00,165.485,165.49,165.485,165.49,37600000.0
2007-10-08 14:11:00,165.49,165.5,165.465,165.49,371400001.0
2007-10-08 14:12:00,165.49,165.49,165.47,165.475,479799997.0
2007-10-08 14:13:00,165.475,165.475,165.46,165.46,225600001.0
2007-10-08 14:14:00,165.46,165.475,165.445,165.46,917000000.0
2007-10-08 14:15:00,165.465,165.5,165.46,165.49,708899999.0
2007-10-08 14:16:00,165.495,165.51,165.485,165.51,289199998.0
2007-10-08 14:17:00,165.51,165.525,165.505,165.515,508199996.0
2007-10-08 14:18:00,165.51,165.535,165.505,165.53,499499999.0
2007-10-08 14:19:00,165.53,165.535,165.53,165.53,37800000.0
2007-10-08 14:20:00,165.535,165.535,165.52,165.535,479700004.0
2007-10-08 14:21:00,165.535,165.535,165.53,165.53,45600000.0
2007-10-08 14:22:00,165.535,165.535,165.49,165.49,359300003.0
2007-10-08 14:23:00,165.49,165.495,165.49,165.495,189399992.0
2007-10-08 14:24:00,165.495,165.5,165.49,165.495,271399999.0
2007-10-08 14:25:00,165.495,165.5,165.48,165.48,389400004.0
2007-10-08 14:26:00,165.48,165.485,165.455,165.485,408100001.0
2007-10-08 14:27:00,165.49,165.505,165.485,165.5,527200000.0
2007-10-08 14:28:00,165.495,165.5,165.465,165.47,1413600011.0
2007-10-08 14:29:00,165.47,165.475,165.45,165.455,842599996.0
2007-10-08 14:30:00,165.455,165.47,165.445,165.465,1621800011.0
2007-10-08 14:31:00,165.46,165.475,165.445,165.465,644699997.0
2007-10-08 14:32:00,165.465,165.47,165.455,165.465,460500005.0
2007-10-08 14:33:00,165.465,165.47,165.445,165.445,559700003.0
2007-10-08 14:34:00,165.445,165.445,165.415,165.42,440500001.0
2007-10-08 14:35:00,165.42,165.42,165.4,165.405,1126699996.0
2007-10-08 14:36:00,165.41,165.435,165.41,165.43,356600000.0
2007-10-08 14:37:00,165.43,165.435,165.425,165.425,263900000.0
2007-10-08 14:38:00,165.425,165.44,165.415,165.44,693600000.0
2007-10-08 14:39:00,165.44,165.445,165.425,165.445,655500001.0
2007-10-08 14:40:00,165.445,165.485,165.445,165.485,555299999.0
2007-10-08 14:41:00,165.485,165.495,165.465,165.485,185199999.0
2007-10-08 14:42:00,165.485,165.53,165.485,165.52,585099999.0
2007-10-08 14:43:00,165.515,165.515,165.49,165.49,322300000.0
2007-10-08 14:44:00,165.49,165.5,165.485,165.5,304800002.0
2007-10-08 14:45:00,165.5,165.5,165.48,165.485,712100000.0
2007-10-08 14:46:00,165.485,165.49,165.47,165.48,773100001.0
2007-10-08 14:47:00,165.48,165.49,165.465,165.47,535000001.0
2007-10-08 14:48:00,165.47,165.475,165.455,165.46,471899997.0
2007-10-08 14:49:00,165.46,165.46,165.435,165.435,797999993.0
2007-10-08 14:50:00,165.44,165.455,165.44,165.44,814100009.0
2007-10-08 14:51:00,165.44,165.455,165.44,165.455,990700006.0
2007-10-08 14:52:00,165.45,165.455,165.45,165.45,687399997.0
2007-10-08 14:53:00,165.45,165.47,165.44,165.455,1407200009.0
2007-10-08 14:54:00,165.45,165.48,165.45,165.465,469600000.0
2007-10-08 14:55:00,165.46,165.46,165.46,165.46,214999999.0
2007-10-08 14:56:00,165.46,165.46,165.445,165.445,147999999.0
2007-10-08 14:57:00,165.445,165.445,165.435,165.44,135799999.0
2007-10-08 14:58:00,165.44,165.48,165.44,165.475,580600003.0
2007-10-08 14:59:00,165.48,165.495,165.47,165.49,379800000.0
2007-10-08 15:00:00,165.49,165.545,165.49,165.535,971499997.0
2007-10-08 15:01:00,165.535,165.555,165.525,165.555,251999993.0
2007-10-08 15:02:00,165.555,165.56,165.54,165.56,589200001.0
2007-10-08 15:03:00,165.56,165.565,165.54,165.545,1049700001.0
2007-10-08 15:04:00,165.54,165.57,165.53,165.54,1232400010.0
2007-10-08 15:05:00,165.54,165.54,165.52,165.535,232800002.0
2007-10-08 15:06:00,165.53,165.54,165.515,165.525,618599995.0
2007-10-08 15:07:00,165.52,165.53,165.515,165.515,506599997.0
2007-10-08 15:08:00,165.515,165.525,165.515,165.525,286599999.0
2007-10-08 15:09:00,165.525,165.525,165.505,165.525,260200000.0
2007-10-08 15:10:00,165.53,165.535,165.51,165.51,504700008.0
2007-10-08 15:11:00,165.515,165.54,165.515,165.525,716799999.0
2007-10-08 15:12:00,165.525,165.545,165.52,165.535,822900005.0
2007-10-08 15:13:00,165.535,165.56,165.535,165.555,277999999.0
2007-10-08 15:14:00,165.56,165.56,165.55,165.56,1115700002.0
2007-10-08 15:15:00,165.555,165.6,165.55,165.55,1115700002.0
2007-10-08 15:16:00,165.55,165.565,165.5,165.505,1728199997.0
2007-10-08 15:17:00,165.51,165.525,165.49,165.52,1698199998.0
2007-10-08 15:18:00,165.52,165.54,165.51,165.53,797600003.0
2007-10-08 15:19:00,165.535,165.535,165.52,165.52,650400004.0
2007-10-08 15:20:00,165.52,165.52,165.495,165.5,1037300009.0
2007-10-08 15:21:00,165.505,165.515,165.495,165.51,744700003.0
2007-10-08 15:22:00,165.51,165.535,165.51,165.53,1571500002.0
2007-10-08 15:23:00,165.53,165.545,165.53,165.545,466300001.0
2007-10-08 15:24:00,165.54,165.545,165.54,165.54,304800003.0
2007-10-08 15:25:00,165.54,165.54,165.535,165.54,125700000.0
2007-10-08 15:26:00,165.54,165.555,165.54,165.545,931199999.0
2007-10-08 15:27:00,165.545,165.55,165.535,165.535,647199999.0
2007-10-08 15:28:00,165.535,165.54,165.53,165.53,532400000.0
2007-10-08 15:29:00,165.53,165.55,165.53,165.54,498999998.0
2007-10-08 15:30:00,165.54,165.55,165.54,165.54,725599994.0
2007-10-08 15:31:00,165.535,165.54,165.495,165.5,1130700003.0
2007-10-08 15:32:00,165.5,165.54,165.49,165.52,1370999989.0
2007-10-08 15:33:00,165.52,165.53,165.5,165.52,1395200002.0
2007-10-08 15:34:00,165.52,165.52,165.48,165.5,1389300006.0
2007-10-08 15:35:00,165.51,165.52,165.475,165.48,1736399987.0
2007-10-08 15:36:00,165.48,165.505,165.47,165.485,809999997.0
2007-10-08 15:37:00,165.485,165.5,165.485,165.49,419500000.0
2007-10-08 15:38:00,165.49,165.495,165.475,165.485,258000004.0
2007-10-08 15:39:00,165.485,165.5,165.475,165.5,782000007.0
2007-10-08 15:40:00,165.5,165.51,165.495,165.5,551899996.0
2007-10-08 15:41:00,165.5,165.5,165.46,165.46,842200003.0
2007-10-08 15:42:00,165.46,165.475,165.435,165.44,1961399989.0
2007-10-08 15:43:00,165.44,165.45,165.43,165.43,1394399992.0
2007-10-08 15:44:00,165.44,165.45,165.43,165.445,1394399992.0
2007-10-08 15:45:00,165.45,165.45,165.425,165.435,1200799999.0
2007-10-08 15:46:00,165.44,165.45,165.42,165.42,1059700001.0
2007-10-08 15:47:00,165.425,165.43,165.41,165.42,456600003.0
2007-10-08 15:48:00,165.42,165.42,165.4,165.4,440599997.0
2007-10-08 15:49:00,165.4,165.41,165.39,165.39,761499995.0
2007-10-08 15:50:00,165.39,165.4,165.375,165.375,1003700003.0
2007-10-08 15:51:00,165.375,165.39,165.34,165.345,1151499998.0
2007-10-08 15:52:00,165.345,165.35,165.31,165.32,1839800004.0
2007-10-08 15:53:00,165.315,165.34,165.315,165.32,823200003.0
2007-10-08 15:54:00,165.32,165.35,165.32,165.34,892700003.0
2007-10-08 15:55:00,165.34,165.42,165.335,165.395,1280800003.0
2007-10-08 15:56:00,165.38,165.38,165.35,165.35,1257300002.0
2007-10-08 15:57:00,165.34,165.35,165.32,165.32,1257300002.0
2007-10-08 15:58:00,165.325,165.325,165.31,165.31,1257300002.0
2007-10-08 15:59:00,165.31,165.335,165.31,165.33,1139899995.0
2007-10-08 16:00:00,165.33,165.335,165.31,165.325,1699800014.0
2007-10-08 16:01:00,165.325,165.355,165.32,165.355,311299999.0
2007-10-08 16:02:00,165.355,165.38,165.355,165.365,1039000000.0
2007-10-08 16:03:00,165.36,165.37,165.335,165.345,1584299992.0
2007-10-08 16:04:00,165.35,165.375,165.345,165.36,2144599992.0
2007-10-08 16:05:00,165.37,165.37,165.36,165.36,987999993.0
2007-10-08 16:06:00,165.36,165.39,165.36,165.39,987999993.0
2007-10-08 16:07:00,165.39,165.39,165.36,165.38,1808399999.0
2007-10-08 16:08:00,165.38,165.41,165.375,165.4,1331800001.0
2007-10-08 16:09:00,165.4,165.41,165.385,165.405,1341100010.0
2007-10-08 16:10:00,165.405,165.41,165.37,165.385,1994699994.0
2007-10-08 16:11:00,165.39,165.405,165.385,165.39,871799992.0
2007-10-08 16:12:00,165.4,165.405,165.375,165.38,763500005.0
2007-10-08 16:13:00,165.38,165.39,165.355,165.375,1090000006.0
2007-10-08 16:14:00,165.375,165.375,165.34,165.34,1102199997.0
2007-10-08 16:15:00,165.345,165.35,165.3,165.31,1503799989.0
2007-10-08 16:16:00,165.315,165.37,165.3,165.35,1339899993.0
2007-10-08 16:17:00,165.35,165.355,165.325,165.34,912600000.0
2007-10-08 16:18:00,165.34,165.36,165.34,165.355,441999999.0
2007-10-08 16:19:00,165.355,165.37,165.355,165.37,57600000.0
2007-10-08 16:20:00,165.37,165.38,165.37,165.37,707399999.0
2007-10-08 16:21:00,165.37,165.37,165.365,165.37,374900000.0
2007-10-08 16:22:00,165.365,165.375,165.355,165.365,853999997.0
2007-10-08 16:23:00,165.365,165.375,165.34,165.35,805199991.0
2007-10-08 16:24:00,165.35,165.385,165.345,165.37,632399998.0
2007-10-08 16:25:00,165.37,165.395,165.37,165.395,1387199985.0
2007-10-08 16:26:00,165.395,165.425,165.395,165.42,723000002.0
2007-10-08 16:27:00,165.42,165.46,165.415,165.44,941599993.0
2007-10-08 16:28:00,165.44,165.46,165.435,165.45,240800000.0
2007-10-08 16:29:00,165.45,165.455,165.43,165.43,295600000.0
2007-10-08 16:30:00,165.43,165.44,165.425,165.44,151100000.0
2007-10-08 16:31:00,165.44,165.44,165.405,165.405,280199997.0
2007-10-08 16:32:00,165.405,165.44,165.4,165.43,672099998.0
2007-10-08 16:33:00,165.435,165.435,165.405,165.405,524199997.0
2007-10-08 16:34:00,165.41,165.43,165.41,165.41,793499993.0
2007-10-08 16:35:00,165.41,165.41,165.37,165.395,629200002.0
2007-10-08 16:36:00,165.405,165.405,165.385,165.395,639600000.0
2007-10-08 16:37:00,165.395,165.395,165.37,165.38,661000001.0
2007-10-08 16:38:00,165.38,165.42,165.38,165.4,340800001.0
2007-10-08 16:39:00,165.4,165.4,165.38,165.385,147800000.0
2007-10-08 16:40:00,165.385,165.385,165.36,165.36,388500004.0
2007-10-08 16:41:00,165.365,165.375,165.36,165.375,939900002.0
2007-10-08 16:42:00,165.375,165.39,165.365,165.39,517999996.0
2007-10-08 16:43:00,165.39,165.445,165.385,165.445,1021799998.0
2007-10-08 16:44:00,165.445,165.445,165.415,165.435,1172499998.0
2007-10-08 16:45:00,165.435,165.44,165.425,165.43,225700000.0
2007-10-08 16:46:00,165.425,165.465,165.41,165.445,1366099994.0
2007-10-08 16:47:00,165.445,165.47,165.435,165.45,714900001.0
2007-10-08 16:48:00,165.45,165.45,165.41,165.42,1264300001.0
2007-10-08 16:49:00,165.42,165.425,165.415,165.42,183700000.0
2007-10-08 16:50:00,165.42,165.42,165.4,165.405,716000006.0
2007-10-08 16:51:00,165.405,165.415,165.375,165.38,1421600000.0
2007-10-08 16:52:00,165.38,165.395,165.36,165.365,1081800004.0
2007-10-08 16:53:00,165.37,165.37,165.345,165.345,804199998.0
2007-10-08 16:54:00,165.345,165.355,165.335,165.34,1390600004.0
2007-10-08 16:55:00,165.34,165.36,165.33,165.33,895450000.0
2007-10-08 16:56:00,165.33,165.345,165.325,165.325,809700003.0
2007-10-08 16:57:00,165.33,165.345,165.325,165.33,889399988.0
2007-10-08 16:58:00,165.33,165.345,165.325,165.33,959099999.0
2007-10-08 16:59:00,165.33,165.37,165.32,165.37,742550005.0
2007-10-08 17:00:00,165.37,165.375,165.345,165.35,1248600004.0
2007-10-08 17:01:00,165.35,165.36,165.325,165.35,1253149999.0
2007-10-08 17:02:00,165.345,165.37,165.33,165.355,1638599998.0
2007-10-08 17:03:00,165.36,165.36,165.355,165.355,560700000.0
2007-10-08 17:04:00,165.36,165.37,165.355,165.37,784699989.0
2007-10-08 17:05:00,165.37,165.4,165.37,165.4,1163300000.0
2007-10-08 17:06:00,165.36,165.37,165.27,165.28,1130400006.0
2007-10-08 17:07:00,165.295,165.31,165.27,165.27,1130400006.0
2007-10-08 17:08:00,165.28,165.3,165.27,165.29,1511199996.0
2007-10-08 17:09:00,165.29,165.35,165.29,165.335,1452499984.0
2007-10-08 17:10:00,165.335,165.335,165.295,165.305,1256500009.0
2007-10-08 17:11:00,165.31,165.315,165.29,165.295,419199998.0
2007-10-08 17:12:00,165.3,165.3,165.275,165.28,981700004.0
2007-10-08 17:13:00,165.28,165.29,165.265,165.285,314399998.0
2007-10-08 17:14:00,165.285,165.285,165.27,165.285,183399998.0
2007-10-08 17:15:00,165.285,165.305,165.26,165.285,451999998.0
2007-10-08 17:16:00,165.27,165.31,165.27,165.3,997199998.0
2007-10-08 17:17:00,165.305,165.31,165.28,165.28,997199998.0
2007-10-08 17:18:00,165.275,165.275,165.26,165.265,966199995.0
2007-10-08 17:19:00,165.265,165.265,165.25,165.26,1246099995.0
2007-10-08 17:20:00,165.26,165.27,165.22,165.22,1618699997.0
2007-10-08 17:21:00,165.2,165.21,165.19,165.2,675600002.0
2007-10-08 17:22:00,165.21,165.22,165.195,165.205,675600002.0
2007-10-08 17:23:00,165.21,165.21,165.2,165.205,796299997.0
2007-10-08 17:24:00,165.19,165.21,165.17,165.17,1545999987.0
2007-10-08 17:25:00,165.19,165.195,165.175,165.195,1545999987.0
2007-10-08 17:26:00,165.2,165.2,165.19,165.2,511500000.0
2007-10-08 17:27:00,165.2,165.22,165.195,165.22,909399994.0
2007-10-08 17:28:00,165.22,165.22,165.21,165.215,440800000.0
2007-10-08 17:29:00,165.215,165.23,165.215,165.22,500799998.0
2007-10-08 17:30:00,165.22,165.24,165.215,165.23,935799998.0
2007-10-08 17:31:00,165.23,165.24,165.22,165.23,1157599997.0
2007-10-08 17:32:00,165.23,165.25,165.225,165.245,628099994.0
2007-10-08 17:33:00,165.245,165.245,165.2,165.2,256500000.0
2007-10-08 17:34:00,165.2,165.2,165.185,165.195,875700002.0
2007-10-08 17:35:00,165.195,165.195,165.12,165.13,997999999.0
2007-10-08 17:36:00,165.13,165.145,165.115,165.135,666400002.0
2007-10-08 17:37:00,165.13,165.135,165.115,165.115,739899998.0
2007-10-08 17:38:00,165.12,165.14,165.115,165.14,470800005.0
2007-10-08 17:39:00,165.14,165.15,165.125,165.14,669800003.0
2007-10-08 17:40:00,165.14,165.155,165.14,165.15,394199999.0
2007-10-08 17:41:00,165.15,165.15,165.12,165.12,701000003.0
2007-10-08 17:42:00,165.12,165.14,165.12,165.13,827299999.0
2007-10-08 17:43:00,165.13,165.13,165.1,165.105,1949699993.0
2007-10-08 17:44:00,165.11,165.11,165.09,165.09,1533599990.0
2007-10-08 17:45:00,165.1,165.12,165.1,165.1,1533599990.0
2007-10-08 17:46:00,165.1,165.14,165.095,165.12,1361111626.0
2007-10-08 17:47:00,165.12,165.18,165.12,165.18,1141800005.0
2007-10-08 17:48:00,165.18,165.18,165.14,165.15,1320999995.0
2007-10-08 17:49:00,165.15,165.15,165.1,165.105,1664999984.0
2007-10-08 17:50:00,165.11,165.12,165.095,165.115,1298300003.0
2007-10-08 17:51:00,165.115,165.17,165.105,165.17,1551600008.0
2007-10-08 17:52:00,165.17,165.17,165.15,165.155,932899992.0
2007-10-08 17:53:00,165.16,165.17,165.16,165.17,657600003.0
2007-10-08 17:54:00,165.17,165.18,165.16,165.17,1108900000.0
2007-10-08 17:55:00,165.17,165.195,165.15,165.175,1935999984.0
2007-10-08 17:56:00,165.17,165.18,165.165,165.17,2013700005.0
2007-10-08 17:57:00,165.175,165.19,165.145,165.15,1318126888.0
2007-10-08 17:58:00,165.145,165.15,165.115,165.13,1531699992.0
2007-10-08 17:59:00,165.13,165.13,165.13,165.13,84000000.0
2007-10-08 18:00:00,165.13,165.14,165.13,165.14,452900002.0
2007-10-08 18:01:00,165.145,165.155,165.14,165.145,448300012.0
2007-10-08 18:02:00,165.145,165.15,165.13,165.13,935900004.0
2007-10-08 18:03:00,165.13,165.13,165.1,165.1,718300000.0
2007-10-08 18:04:00,165.1,165.11,165.1,165.11,916799999.0
2007-10-08 18:05:00,165.11,165.115,165.11,165.11,862299992.0
2007-10-08 18:06:00,165.11,165.12,165.11,165.115,434300000.0
2007-10-08 18:07:00,165.115,165.13,165.11,165.11,915199989.0
2007-10-08 18:08:00,165.11,165.12,165.1,165.1,458099998.0
2007-10-08 18:09:00,165.1,165.1,165.06,165.065,548649998.0
2007-10-08 18:10:00,165.07,165.07,165.05,165.065,988499987.0
2007-10-08 18:11:00,165.065,165.075,165.05,165.05,317200000.0
2007-10-08 18:12:00,165.05,165.08,165.05,165.08,389300000.0
2007-10-08 18:13:00,165.08,165.08,165.07,165.08,1113600000.0
2007-10-08 18:14:00,165.08,165.08,165.065,165.075,407500001.0
2007-10-08 18:15:00,165.075,165.075,165.055,165.055,45600000.0
2007-10-08 18:16:00,165.055,165.055,165.04,165.045,277300000.0
2007-10-08 18:17:00,165.045,165.05,165.03,165.035,840600002.0
2007-10-08 18:18:00,165.04,165.04,165.015,165.02,326700005.0
2007-10-08 18:19:00,165.02,165.02,164.955,164.955,855800002.0
2007-10-08 18:20:00,164.955,164.96,164.875,164.895,1757400004.0
2007-10-08 18:21:00,164.895,164.93,164.89,164.905,1393400001.0
2007-10-08 18:22:00,164.905,164.92,164.905,164.92,518400005.0
2007-10-08 18:23:00,164.92,164.935,164.915,164.93,574800003.0
2007-10-08 18:24:00,164.93,164.96,164.925,164.925,757799996.0
2007-10-08 18:25:00,164.93,164.94,164.91,164.91,667600002.0
2007-10-08 18:26:00,164.92,164.92,164.92,164.92,106400000.0
2007-10-08 18:27:00,164.92,164.93,164.92,164.93,287400002.0
2007-10-08 18:28:00,164.94,164.96,164.935,164.94,814500003.0
2007-10-08 18:29:00,164.94,164.955,164.94,164.95,329600000.0
2007-10-08 18:30:00,164.95,164.95,164.895,164.895,937799993.0
2007-10-08 18:31:00,164.9,164.9,164.845,164.86,743199997.0
2007-10-08 18:32:00,164.86,164.86,164.845,164.855,403200000.0
2007-10-08 18:33:00,164.86,164.86,164.81,164.815,424900000.0
2007-10-08 18:34:00,164.81,164.825,164.805,164.825,384600000.0
2007-10-08 18:35:00,164.825,164.83,164.81,164.82,460099995.0
2007-10-08 18:36:00,164.815,164.83,164.81,164.815,628399992.0
2007-10-08 18:37:00,164.82,164.825,164.8,164.825,985600002.0
2007-10-08 18:38:00,164.83,164.83,164.765,164.78,854599999.0
2007-10-08 18:39:00,164.78,164.785,164.77,164.78,280200001.0
2007-10-08 18:40:00,164.78,164.79,164.74,164.74,737200000.0
2007-10-08 18:41:00,164.74,164.74,164.72,164.725,661700002.0
2007-10-08 18:42:00,164.725,164.755,164.72,164.755,274200000.0
2007-10-08 18:43:00,164.755,164.81,164.755,164.81,449199999.0
2007-10-08 18:44:00,164.81,164.83,164.805,164.825,490000001.0
2007-10-08 18:45:00,164.825,164.825,164.77,164.77,534900002.0
2007-10-08 18:46:00,164.77,164.77,164.73,164.74,325600000.0
2007-10-08 18:47:00,164.735,164.735,164.67,164.67,189600000.0
2007-10-08 18:48:00,164.67,164.72,164.655,164.72,333000000.0
2007-10-08 18:49:00,164.72,164.78,164.72,164.78,358599997.0
2007-10-08 18:50:00,164.775,164.84,164.775,164.83,473400003.0
2007-10-08 18:51:00,164.83,164.865,164.83,164.865,308800000.0
2007-10-08 18:52:00,164.87,164.935,164.87,164.935,830699998.0
2007-10-08 18:53:00,164.935,164.95,164.925,164.94,497699996.0
2007-10-08 18:54:00,164.94,164.95,164.925,164.93,315500000.0
2007-10-08 18:55:00,164.93,164.94,164.925,164.94,756200000.0
2007-10-08 18:56:00,164.94,164.965,164.94,164.955,995499998.0
2007-10-08 18:57:00,164.96,164.97,164.955,164.96,227800001.0
2007-10-08 18:58:00,164.96,165.06,164.96,165.04,1094900003.0
2007-10-08 18:59:00,165.035,165.04,164.94,164.965,1003999995.0
2007-10-08 19:00:00,164.97,164.98,164.965,164.98,133599997.0
2007-10-08 19:01:00,164.97,164.97,164.96,164.97,59400001.0
2007-10-08 19:02:00,164.965,164.98,164.96,164.98,543100001.0
2007-10-08 19:03:00,164.98,164.985,164.975,164.975,565800001.0
2007-10-08 19:04:00,164.98,164.985,164.98,164.98,202100001.0
2007-10-08 19:05:00,164.98,164.98,164.975,164.98,134000000.0
2007-10-08 19:06:00,164.975,164.98,164.94,164.94,381899998.0
2007-10-08 19:07:00,164.96,164.97,164.96,164.97,36834908.0
2007-10-08 19:08:00,164.965,164.97,164.9,164.9,693600003.0
2007-10-08 19:09:00,164.905,164.925,164.89,164.91,355900002.0
2007-10-08 19:10:00,164.91,164.915,164.9,164.905,134100000.0
2007-10-08 19:11:00,164.905,164.915,164.9,164.915,127499999.0
2007-10-08 19:12:00,164.915,164.92,164.915,164.915,12300000.0
2007-10-08 19:13:00,164.915,164.915,164.91,164.91,46599998.0
2007-10-08 19:14:00,164.915,164.925,164.91,164.92,84000000.0
2007-10-08 19:15:00,164.92,164.925,164.915,164.925,169400000.0
2007-10-08 19:16:00,164.925,164.925,164.88,164.88,398400000.0
2007-10-08 19:17:00,164.88,164.88,164.83,164.85,577200000.0
2007-10-08 19:18:00,164.85,164.85,164.84,164.845,109600000.0
2007-10-08 19:19:00,164.845,164.845,164.83,164.83,36200000.0
2007-10-08 19:20:00,164.83,164.87,164.83,164.865,473900002.0
2007-10-08 19:21:00,164.865,164.88,164.86,164.88,952999999.0
2007-10-08 19:22:00,164.875,164.91,164.875,164.89,682000018.0
2007-10-08 19:23:00,164.885,164.89,164.86,164.86,1263799992.0
2007-10-08 19:24:00,164.86,164.86,164.86,164.86,161400000.0
2007-10-08 19:25:00,164.86,164.88,164.86,164.88,149699999.0
2007-10-08 19:26:00,164.88,164.88,164.85,164.86,1276700002.0
2007-10-08 19:27:00,164.86,164.865,164.85,164.86,1147600019.0
2007-10-08 19:28:00,164.86,164.86,164.86,164.86,35200000.0
2007-10-08 19:29:00,164.86,164.86,164.85,164.85,1379300017.0
2007-10-08 19:30:00,164.85,164.86,164.85,164.86,373100000.0
2007-10-08 19:31:00,164.86,164.86,164.85,164.855,717200012.0
2007-10-08 19:32:00,164.86,164.86,164.86,164.86,40800000.0
2007-10-08 19:33:00,164.86,164.86,164.86,164.86,49600000.0
2007-10-08 19:34:00,164.86,164.86,164.85,164.85,194300004.0
2007-10-08 19:35:00,164.86,164.86,164.86,164.86,664000000.0
2007-10-08 19:36:00,164.86,164.86,164.84,164.84,328800000.0
2007-10-08 19:37:00,164.84,164.84,164.835,164.84,449599997.0
2007-10-08 19:38:00,164.84,164.84,164.82,164.83,456399994.0
2007-10-08 19:39:00,164.84,164.84,164.84,164.84,25600000.0
2007-10-08 19:40:00,164.84,164.84,164.84,164.84,6400000.0
2007-10-08 19:41:00,164.84,164.84,164.83,164.83,17600000.0
2007-10-08 19:42:00,164.83,164.83,164.815,164.82,358200007.0
2007-10-08 19:43:00,164.83,164.83,164.82,164.82,177599998.0
2007-10-08 19:44:00,164.82,164.82,164.8,164.8,731200008.0
2007-10-08 19:45:00,164.81,164.81,164.8,164.8,912099985.0
2007-10-08 19:46:00,164.8,164.82,164.79,164.795,641000010.0
2007-10-08 19:47:00,164.795,164.795,164.755,164.755,93800000.0
2007-10-08 19:48:00,164.76,164.79,164.76,164.79,318400000.0
2007-10-08 19:49:00,164.79,164.79,164.775,164.79,168400000.0
2007-10-08 19:50:00,164.79,164.81,164.79,164.8,554299996.0
2007-10-08 19:51:00,164.8,164.81,164.8,164.8,200700000.0
2007-10-08 19:52:00,164.795,164.815,164.795,164.815,137700000.0
2007-10-08 19:53:00,164.82,164.825,164.82,164.82,101300000.0
2007-10-08 19:54:00,164.82,164.835,164.82,164.82,179600002.0
2007-10-08 19:55:00,164.82,164.825,164.815,164.815,74400000.0
2007-10-08 19:56:00,164.815,164.825,164.81,164.81,103800000.0
2007-10-08 19:57:00,164.8,164.8,164.79,164.79,46400000.0
2007-10-08 19:58:00,164.79,164.79,164.77,164.78,80000000.0
2007-10-08 19:59:00,164.78,164.785,164.76,164.765,462700008.0
2007-10-08 20:00:00,164.765,164.775,164.76,164.76,352500000.0
2007-10-08 20:01:00,164.76,164.77,164.755,164.765,657000001.0
2007-10-08 20:02:00,164.77,164.77,164.77,164.77,7200000.0
2007-10-08 20:03:00,164.77,164.77,164.77,164.77,143000000.0
2007-10-08 20:04:00,164.77,164.77,164.76,164.77,236200000.0
2007-10-08 20:05:00,164.77,164.77,164.76,164.77,156600000.0
2007-10-08 20:06:00,164.77,164.77,164.76,164.765,102699998.0
2007-10-08 20:07:00,164.76,164.77,164.76,164.77,230100002.0
2007-10-08 20:08:00,164.77,164.77,164.765,164.765,57400000.0
2007-10-08 20:09:00,164.765,164.765,164.755,164.755,261600000.0
2007-10-08 20:10:00,164.76,164.77,164.76,164.77,41200000.0
2007-10-08 20:11:00,164.77,164.77,164.77,164.77,185400000.0
2007-10-08 20:12:00,164.77,164.78,164.77,164.77,139600000.0
2007-10-08 20:13:00,164.77,164.77,164.755,164.765,216400000.0
2007-10-08 20:14:00,164.765,164.77,164.76,164.77,336899999.0
2007-10-08 20:15:00,164.77,164.77,164.765,164.77,107400000.0
2007-10-08 20:16:00,164.77,164.77,164.755,164.755,569799996.0
2007-10-08 20:17:00,164.755,164.76,164.745,164.745,314699997.0
2007-10-08 20:18:00,164.745,164.75,164.745,164.75,41600000.0
2007-10-08 20:19:00,164.745,164.75,164.745,164.75,5600000.0
2007-10-08 20:20:00,164.75,164.77,164.75,164.76,325000000.0
2007-10-08 20:21:00,164.76,164.76,164.76,164.76,16400000.0
2007-10-08 20:22:00,164.76,164.76,164.76,164.76,145200000.0
2007-10-08 20:23:00,164.76,164.77,164.76,164.76,88600001.0
2007-10-08 20:24:00,164.76,164.76,164.76,164.76,148800000.0
2007-10-08 20:25:00,164.76,164.76,164.755,164.755,76400000.0
2007-10-08 20:26:00,164.76,164.785,164.76,164.78,154900000.0
2007-10-08 20:27:00,164.78,164.785,164.78,164.785,162000001.0
2007-10-08 20:28:00,164.78,164.78,164.78,164.78,70400000.0
2007-10-08 20:29:00,164.78,164.785,164.775,164.785,148400000.0
2007-10-08 20:30:00,164.785,164.79,164.785,164.79,141200000.0
2007-10-08 20:31:00,164.79,164.79,164.78,164.78,258100000.0
2007-10-08 20:32:00,164.78,164.78,164.75,164.75,506199998.0
2007-10-08 20:33:00,164.75,164.75,164.75,164.75,28800000.0
2007-10-08 20:34:00,164.75,164.75,164.745,164.745,42200000.0
2007-10-08 20:35:00,164.75,164.77,164.745,164.77,245700002.0
2007-10-08 20:36:00,164.77,164.8,164.77,164.8,489900002.0
2007-10-08 20:37:00,164.8,164.82,164.795,164.82,509599998.0
2007-10-08 20:38:00,164.82,164.82,164.805,164.81,311600000.0
2007-10-08 20:39:00,164.81,164.81,164.805,164.81,141600000.0
2007-10-08 20:40:00,164.81,164.82,164.81,164.815,101400001.0
2007-10-08 20:41:00,164.82,164.82,164.81,164.82,139700000.0
2007-10-08 20:42:00,164.82,164.82,164.82,164.82,43200000.0
2007-10-08 20:43:00,164.82,164.82,164.815,164.815,54400000.0
2007-10-08 20:44:00,164.815,164.82,164.815,164.82,26400000.0
2007-10-08 20:45:00,164.82,164.83,164.82,164.83,52800000.0
2007-10-08 20:46:00,164.83,164.845,164.83,164.84,150499999.0
2007-10-08 20:47:00,164.845,164.86,164.84,164.86,341199995.0
2007-10-08 20:48:00,164.86,164.875,164.86,164.86,242299998.0
2007-10-08 20:49:00,164.865,164.885,164.855,164.885,327199998.0
2007-10-08 20:50:00,164.885,164.885,164.86,164.86,53100000.0
2007-10-08 20:51:00,164.86,164.86,164.82,164.82,758199995.0
2007-10-08 20:52:00,164.82,164.865,164.82,164.86,726899995.0
2007-10-08 20:53:00,164.86,164.88,164.86,164.875,1364600041.0
2007-10-08 20:54:00,164.875,164.88,164.875,164.88,94400000.0
2007-10-08 20:55:00,164.88,164.885,164.88,164.88,176800000.0
2007-10-08 20:56:00,164.88,164.88,164.875,164.875,57600000.0
2007-10-08 20:57:00,164.875,164.88,164.865,164.875,147299999.0
2007-10-08 20:58:00,164.88,164.89,164.855,164.86,147200000.0
2007-10-08 20:59:00,164.855,164.86,164.845,164.845,234900000.0
2007-10-08 21:00:00,164.845,164.845,164.82,164.825,52200000.0
2007-10-08 21:01:00,164.825,164.83,164.81,164.81,96600000.0
2007-10-08 21:02:00,164.81,164.81,164.77,164.77,220700000.0
2007-10-08 21:03:00,164.79,164.8,164.78,164.79,590499998.0
2007-10-08 21:04:00,164.79,164.8,164.775,164.775,492499997.0
2007-10-08 21:05:00,164.78,164.78,164.76,164.76,73300000.0
2007-10-08 21:06:00,164.76,164.76,164.75,164.76,100800000.0
2007-10-08 21:07:00,164.76,164.76,164.76,164.76,7800000.0
2007-10-08 21:08:00,164.76,164.77,164.76,164.77,36000000.0
2007-10-08 21:09:00,164.77,164.77,164.77,164.77,12600000.0
2007-10-08 21:10:00,164.77,164.8,164.77,164.785,471100006.0
2007-10-08 21:11:00,164.785,164.795,164.785,164.785,168200000.0
2007-10-08 21:12:00,164.785,164.8,164.785,164.795,491899997.0
2007-10-08 21:13:00,164.8,164.81,164.795,164.8,363500000.0
2007-10-08 21:14:00,164.8,164.8,164.795,164.795,55900001.0
2007-10-08 21:15:00,164.795,164.8,164.795,164.8,3200000.0
2007-10-08 21:16:00,164.795,164.8,164.795,164.8,3200000.0
2007-10-08 21:17:00,164.795,164.8,164.795,164.8,3200000.0
2007-10-08 21:18:00,164.795,164.795,164.79,164.79,26400000.0
2007-10-08 21:19:00,164.79,164.795,164.79,164.795,19500000.0
2007-10-08 21:20:00,164.795,164.795,164.795,164.795,3200000.0
2007-10-08 21:21:00,164.8,164.82,164.795,164.82,151400000.0
2007-10-08 21:22:00,164.82,164.82,164.81,164.81,46000000.0
2007-10-08 21:25:00,164.81,164.82,164.81,164.82,85100000.0
2007-10-08 21:26:00,164.82,164.82,164.81,164.81,29200000.0
2007-10-08 21:27:00,164.81,164.815,164.81,164.815,46699999.0
2007-10-08 21:28:00,164.82,164.84,164.82,164.84,56000000.0
2007-10-08 21:29:00,164.835,164.835,164.82,164.82,199199997.0
2007-10-08 21:30:00,164.815,164.835,164.815,164.82,205500000.0
2007-10-08 21:31:00,164.82,164.82,164.82,164.82,220099996.0
2007-10-08 21:32:00,164.82,164.83,164.82,164.83,53800000.0
2007-10-08 21:33:00,164.83,164.83,164.83,164.83,1200000.0
2007-10-08 21:34:00,164.83,164.83,164.83,164.83,1800000.0
2007-10-08 21:35:00,164.83,164.835,164.83,164.83,114600002.0
2007-10-08 21:36:00,164.835,164.845,164.83,164.84,356699991.0
2007-10-08 21:37:00,164.84,164.85,164.835,164.85,916200007.0
2007-10-08 21:38:00,164.85,164.85,164.84,164.845,140100000.0
2007-10-08 21:39:00,164.85,164.85,164.85,164.85,20000000.0
2007-10-08 21:40:00,164.85,164.85,164.85,164.85,15200000.0
2007-10-08 21:41:00,164.85,164.85,164.85,164.85,20000000.0
2007-10-08 21:42:00,164.85,164.85,164.85,164.85,56000000.0
2007-10-08 21:43:00,164.85,164.85,164.85,164.85,16800000.0
2007-10-08 21:44:00,164.85,164.85,164.85,164.85,22400000.0
2007-10-08 21:45:00,164.85,164.86,164.845,164.845,186900000.0
2007-10-08 21:46:00,164.85,164.85,164.85,164.85,12000000.0
2007-10-08 21:47:00,164.85,164.85,164.85,164.85,28000000.0
2007-10-08 21:48:00,164.85,164.86,164.85,164.86,595299990.0
2007-10-08 21:49:00,164.86,164.86,164.845,164.845,159599993.0
2007-10-08 21:50:00,164.845,164.85,164.845,164.85,234299999.0
2007-10-08 21:51:00,164.85,164.86,164.845,164.845,161100002.0
2007-10-08 21:52:00,164.85,164.85,164.85,164.85,101499995.0
2007-10-08 21:53:00,164.86,164.86,164.86,164.86,624000003.0
2007-10-08 21:54:00,164.86,164.86,164.86,164.86,128399997.0
2007-10-08 21:55:00,164.86,164.86,164.85,164.85,529599989.0
2007-10-08 21:56:00,164.85,164.85,164.85,164.85,176200001.0
2007-10-08 21:57:00,164.85,164.85,164.85,164.85,201200001.0
2007-10-08 21:58:00,164.85,164.85,164.85,164.85,87000001.0
2007-10-08 21:59:00,164.85,164.85,164.85,164.85,97600000.0
2007-10-08 22:00:00,164.85,164.86,164.85,164.85,126800002.0
2007-10-08 22:01:00,164.86,164.86,164.86,164.86,49400000.0
2007-10-08 22:02:00,164.86,164.86,164.85,164.85,581800000.0
2007-10-08 22:03:00,164.85,164.85,164.83,164.83,282999999.0
2007-10-08 22:04:00,164.835,164.84,164.83,164.835,437099997.0
2007-10-08 22:05:00,164.84,164.84,164.84,164.84,27200000.0
2007-10-08 22:06:00,164.84,164.85,164.84,164.85,171800000.0
2007-10-08 22:07:00,164.85,164.865,164.85,164.85,308100002.0
2007-10-08 22:08:00,164.86,164.865,164.86,164.865,69600000.0
2007-10-08 22:09:00,164.865,164.865,164.86,164.86,59400000.0
2007-10-08 22:10:00,164.855,164.86,164.855,164.86,272900000.0
2007-10-08 22:11:00,164.86,164.865,164.86,164.865,195200000.0
2007-10-08 22:12:00,164.86,164.86,164.86,164.86,167600001.0
2007-10-08 22:13:00,164.86,164.86,164.86,164.86,184000000.0
2007-10-08 22:14:00,164.86,164.86,164.85,164.85,323500005.0
2007-10-08 22:15:00,164.85,164.865,164.85,164.865,139000002.0
2007-10-08 22:17:00,164.86,164.865,164.86,164.865,101700002.0
2007-10-08 22:18:00,164.865,164.88,164.86,164.86,178099998.0
2007-10-08 22:19:00,164.865,164.865,164.86,164.86,75500000.0
2007-10-08 22:20:00,164.86,164.875,164.86,164.875,104800000.0
2007-10-08 22:21:00,164.88,164.885,164.87,164.87,370600005.0
2007-10-08 22:22:00,164.88,164.88,164.87,164.88,205200001.0
2007-10-08 22:23:00,164.88,164.88,164.88,164.88,374599995.0
2007-10-08 22:24:00,164.88,164.88,164.88,164.88,431200002.0
2007-10-08 22:25:00,164.88,164.88,164.87,164.87,75200001.0
2007-10-08 22:26:00,164.87,164.87,164.87,164.87,139999997.0
2007-10-08 22:27:00,164.87,164.88,164.87,164.88,339899999.0
2007-10-08 22:28:00,164.88,164.89,164.88,164.89,637900009.0
2007-10-08 22:29:00,164.89,164.89,164.88,164.88,236800001.0
2007-10-08 22:30:00,164.88,164.9,164.87,164.895,630100005.0
2007-10-08 22:31:00,164.9,164.9,164.88,164.89,555200004.0
2007-10-08 22:32:00,164.89,164.9,164.88,164.89,420599993.0
2007-10-08 22:33:00,164.89,164.9,164.88,164.88,1000400005.0
2007-10-08 22:34:00,164.88,164.89,164.88,164.885,674500006.0
2007-10-08 22:35:00,164.89,164.9,164.885,164.9,67000000.0
2007-10-08 22:36:00,164.895,164.9,164.88,164.88,413700000.0
2007-10-08 22:37:00,164.9,164.91,164.88,164.89,211400001.0
2007-10-08 22:38:00,164.89,164.89,164.89,164.89,78500000.0
2007-10-08 22:39:00,164.89,164.91,164.885,164.9,177799997.0
2007-10-08 22:40:00,164.9,164.9,164.885,164.89,786500001.0
2007-10-08 22:41:00,164.89,164.91,164.885,164.91,556800004.0
2007-10-08 22:42:00,164.905,164.91,164.9,164.9,754199999.0
2007-10-08 22:43:00,164.9,164.93,164.9,164.91,792100008.0
2007-10-08 22:44:00,164.91,164.93,164.89,164.89,495400004.0
2007-10-08 22:45:00,164.9,164.9,164.89,164.89,631300007.0
2007-10-08 22:46:00,164.89,164.89,164.89,164.89,67600002.0
2007-10-08 22:47:00,164.89,164.89,164.89,164.89,13400000.0
2007-10-08 22:48:00,164.89,164.89,164.89,164.89,15200000.0
2007-10-08 22:49:00,164.89,164.89,164.87,164.88,474900013.0
2007-10-08 22:50:00,164.88,164.89,164.88,164.88,228600004.0
2007-10-08 22:51:00,164.88,164.9,164.88,164.9,126800003.0
2007-10-08 22:52:00,164.9,164.9,164.9,164.9,189200000.0
2007-10-08 22:53:00,164.9,164.9,164.89,164.895,320800007.0
2007-10-08 22:54:00,164.9,164.91,164.89,164.9,612899999.0
2007-10-08 22:55:00,164.9,164.9,164.9,164.9,184400000.0
2007-10-08 22:56:00,164.9,164.91,164.9,164.91,89400000.0
2007-10-08 22:57:00,164.91,164.92,164.91,164.91,204700000.0
2007-10-08 22:58:00,164.91,164.92,164.91,164.92,157600004.0
2007-10-08 22:59:00,164.92,164.93,164.91,164.92,593799990.0
2007-10-08 23:00:00,164.93,164.94,164.93,164.93,62100000.0
2007-10-08 23:01:00,164.92,164.96,164.92,164.95,103800000.0
2007-10-08 23:02:00,164.96,164.99,164.94,164.99,365400002.0
2007-10-08 23:03:00,164.98,165.01,164.98,165.0,223299998.0
2007-10-08 23:04:00,165.01,165.02,164.98,164.99,248900000.0
2007-10-08 23:05:00,164.99,165.01,164.99,164.99,71100001.0
2007-10-08 23:06:00,165.02,165.04,164.98,165.01,71699999.0
2007-10-08 23:07:00,165.01,165.01,164.99,165.01,149899999.0
2007-10-08 23:08:00,165.01,165.01,165.0,165.0,78800000.0
2007-10-08 23:09:00,165.02,165.02,165.02,165.02,3000000.0
2007-10-08 23:10:00,165.02,165.03,165.02,165.03,6600000.0
2007-10-08 23:11:00,165.03,165.04,165.02,165.04,8300000.0
2007-10-08 23:12:00,165.04,165.05,165.03,165.05,1800000.0
2007-10-08 23:13:00,165.05,165.05,165.05,165.05,600000.0
2007-10-08 23:14:00,165.05,165.05,165.04,165.04,3600000.0
2007-10-08 23:15:00,165.05,165.05,165.04,165.05,6000000.0
2007-10-08 23:16:00,165.05,165.05,165.04,165.04,7800000.0
2007-10-08 23:17:00,165.03,165.05,165.03,165.05,11800000.0
2007-10-08 23:18:00,165.05,165.05,165.04,165.04,2000000.0
2007-10-08 23:19:00,164.99,165.08,164.99,165.08,75400000.0
2007-10-08 23:20:00,165.08,165.09,165.07,165.08,186500001.0
2007-10-08 23:21:00,165.08,165.09,165.05,165.05,158199998.0
2007-10-08 23:22:00,165.06,165.07,165.04,165.06,243500000.0
2007-10-08 23:23:00,165.07,165.07,165.06,165.06,31900000.0
2007-10-08 23:24:00,165.06,165.06,165.05,165.06,83599998.0
2007-10-08 23:25:00,165.06,165.06,165.05,165.06,268499994.0
2007-10-08 23:26:00,165.06,165.07,165.06,165.06,38699999.0
2007-10-08 23:27:00,165.06,165.06,165.06,165.06,41799999.0
2007-10-08 23:28:00,165.06,165.1,165.06,165.09,416599994.0
2007-10-08 23:29:00,165.09,165.09,165.08,165.08,135100000.0
2007-10-08 23:30:00,165.07,165.07,165.07,165.07,18000000.0
2007-10-08 23:31:00,165.08,165.12,165.07,165.12,386599998.0
2007-10-08 23:32:00,165.12,165.14,165.09,165.12,349000000.0
2007-10-08 23:33:00,165.12,165.12,165.11,165.12,39900000.0
2007-10-08 23:34:00,165.11,165.12,165.09,165.11,365800006.0
2007-10-08 23:35:00,165.11,165.11,165.07,165.07,229999998.0
2007-10-08 23:36:00,165.07,165.07,165.06,165.07,6000000.0
2007-10-08 23:37:00,165.06,165.08,165.01,165.03,355900000.0
2007-10-08 23:38:00,165.02,165.03,165.01,165.02,45000000.0
2007-10-08 23:39:00,165.02,165.03,165.02,165.03,1800000.0
2007-10-08 23:40:00,165.04,165.04,165.04,165.04,600000.0
2007-10-08 23:41:00,165.03,165.03,165.0,165.01,20900000.0
2007-10-08 23:42:00,165.005,165.03,164.99,165.03,246500000.0
2007-10-08 23:43:00,165.03,165.03,165.03,165.03,2400000.0
2007-10-08 23:44:00,165.03,165.03,165.02,165.02,4400000.0
2007-10-08 23:45:00,165.03,165.04,165.005,165.005,33300000.0
2007-10-08 23:46:00,165.005,165.005,164.995,164.995,122700000.0
2007-10-08 23:47:00,165.0,165.0,164.965,164.98,107300000.0
2007-10-08 23:48:00,165.0,165.01,164.985,165.01,23100000.0
2007-10-08 23:49:00,165.0,165.01,165.0,165.0,16000000.0
2007-10-08 23:50:00,165.0,165.0,164.975,164.99,169700000.0
2007-10-08 23:51:00,165.0,165.0,164.975,164.975,8400000.0
2007-10-08 23:52:00,164.99,164.99,164.98,164.99,9800000.0
2007-10-08 23:53:00,164.98,164.98,164.98,164.98,9800000.0
2007-10-08 23:54:00,164.98,165.01,164.98,164.99,9800000.0
2007-10-08 23:55:00,164.99,164.99,164.99,164.99,1800000.0
2007-10-08 23:56:00,164.99,164.99,164.98,164.99,15800000.0
2007-10-08 23:57:00,164.99,164.99,164.98,164.99,23200000.0
2007-10-08 23:58:00,164.99,164.99,164.975,164.98,38500000.0
2007-10-08 23:59:00,164.98,164.98,164.97,164.98,29600000.0
2007-10-09 00:00:00,164.98,164.98,164.965,164.965,22600000.0
2007-10-09 00:01:00,164.96,164.965,164.955,164.96,21200000.0
2007-10-09 00:02:00,164.95,164.95,164.95,164.95,9600000.0
2007-10-09 00:03:00,164.96,164.965,164.96,164.965,9600000.0
2007-10-09 00:04:00,164.965,164.965,164.96,164.96,6100000.0
2007-10-09 00:05:00,164.965,164.965,164.93,164.93,34700000.0
2007-10-09 00:06:00,164.935,164.935,164.925,164.935,8300000.0
2007-10-09 00:07:00,164.935,164.935,164.93,164.935,6800000.0
2007-10-09 00:08:00,164.93,164.93,164.925,164.925,1100000.0
2007-10-09 00:09:00,164.93,164.935,164.93,164.935,5700000.0
2007-10-09 00:10:00,164.93,164.93,164.92,164.925,17700000.0
2007-10-09 00:11:00,164.93,164.935,164.91,164.91,74300000.0
2007-10-09 00:12:00,164.91,164.91,164.91,164.91,66400000.0
2007-10-09 00:13:00,164.905,164.91,164.895,164.91,75999999.0
2007-10-09 00:14:00,164.92,164.92,164.88,164.9,203700000.0
2007-10-09 00:15:00,164.89,164.89,164.865,164.87,82400000.0
2007-10-09 00:16:00,164.86,164.86,164.86,164.86,104700000.0
2007-10-09 00:17:00,164.86,164.87,164.86,164.87,22400000.0
2007-10-09 00:18:00,164.87,164.89,164.86,164.89,22000000.0
2007-10-09 00:19:00,164.885,164.9,164.875,164.88,62800000.0
2007-10-09 00:20:00,164.88,164.88,164.87,164.88,110099997.0
2007-10-09 00:21:00,164.88,164.88,164.86,164.86,94600000.0
2007-10-09 00:22:00,164.86,164.86,164.86,164.86,96800000.0
2007-10-09 00:23:00,164.86,164.865,164.855,164.86,124200000.0
2007-10-09 00:24:00,164.86,164.865,164.86,164.865,12600000.0
2007-10-09 00:25:00,164.86,164.865,164.86,164.86,12600000.0
2007-10-09 00:26:00,164.86,164.865,164.86,164.865,21400000.0
2007-10-09 00:27:00,164.87,164.87,164.87,164.87,600000.0
2007-10-09 00:29:00,164.86,164.86,164.86,164.86,111400000.0
2007-10-09 00:30:00,164.86,164.86,164.79,164.79,185799998.0
2007-10-09 00:31:00,164.79,164.79,164.75,164.77,235700000.0
2007-10-09 00:32:00,164.77,164.77,164.735,164.74,226800001.0
2007-10-09 00:33:00,164.745,164.745,164.725,164.725,85999999.0
2007-10-09 00:34:00,164.73,164.74,164.73,164.74,31900000.0
2007-10-09 00:35:00,164.74,164.74,164.72,164.72,157800000.0
2007-10-09 00:36:00,164.72,164.74,164.715,164.74,309299994.0
2007-10-09 00:37:00,164.74,164.74,164.73,164.74,94700000.0
2007-10-09 00:38:00,164.74,164.74,164.74,164.74,1200000.0
2007-10-09 00:39:00,164.75,164.78,164.745,164.77,302799999.0
2007-10-09 00:40:00,164.77,164.77,164.77,164.77,72000003.0
2007-10-09 00:41:00,164.77,164.77,164.77,164.77,56000000.0
2007-10-09 00:42:00,164.77,164.77,164.77,164.77,89400003.0
2007-10-09 00:43:00,164.77,164.78,164.77,164.78,262000004.0
2007-10-09 00:44:00,164.78,164.78,164.77,164.78,30500000.0
2007-10-09 00:45:00,164.775,164.78,164.775,164.78,1600000.0
2007-10-09 00:46:00,164.775,164.78,164.77,164.77,145100000.0
2007-10-09 00:47:00,164.77,164.79,164.77,164.79,291600000.0
2007-10-09 00:48:00,164.79,164.79,164.78,164.78,166000001.0
2007-10-09 00:49:00,164.78,164.8,164.76,164.8,364599998.0
2007-10-09 00:50:00,164.8,164.8,164.785,164.785,134600000.0
2007-10-09 00:51:00,164.79,164.82,164.78,164.785,238000002.0
2007-10-09 00:52:00,164.79,164.79,164.78,164.78,139500000.0
2007-10-09 00:53:00,164.78,164.8,164.78,164.8,72600000.0
2007-10-09 00:54:00,164.8,164.87,164.8,164.82,182100000.0
2007-10-09 00:55:00,164.83,164.86,164.83,164.84,103099999.0
2007-10-09 00:56:00,164.84,164.85,164.83,164.83,9600000.0
2007-10-09 00:57:00,164.83,164.845,164.83,164.83,108200000.0
2007-10-09 00:58:00,164.83,164.87,164.83,164.845,191299999.0
2007-10-09 00:59:00,164.845,164.855,164.78,164.78,1088600003.0
2007-10-09 01:00:00,164.78,164.825,164.78,164.82,1573800003.0
2007-10-09 01:01:00,164.82,164.83,164.77,164.825,2057200017.0
2007-10-09 01:02:00,164.82,164.83,164.815,164.83,371500011.0
2007-10-09 01:03:00,164.83,164.83,164.82,164.82,136000003.0
2007-10-09 01:04:00,164.83,164.84,164.83,164.84,265500000.0
2007-10-09 01:05:00,164.84,164.87,164.83,164.86,554400001.0
2007-10-09 01:06:00,164.865,164.87,164.86,164.87,561299993.0
2007-10-09 01:07:00,164.87,164.87,164.87,164.87,94500000.0
2007-10-09 01:08:00,164.87,164.88,164.87,164.88,85000000.0
2007-10-09 01:09:00,164.88,164.88,164.88,164.88,35800000.0
2007-10-09 01:10:00,164.88,164.89,164.88,164.88,379400000.0
2007-10-09 01:11:00,164.88,164.88,164.81,164.84,641600002.0
2007-10-09 01:12:00,164.84,164.84,164.84,164.84,444099999.0
2007-10-09 01:13:00,164.84,164.85,164.84,164.85,330100000.0
2007-10-09 01:14:00,164.85,164.85,164.835,164.835,275000006.0
2007-10-09 01:15:00,164.84,164.85,164.835,164.85,457300004.0
2007-10-09 01:16:00,164.85,164.85,164.84,164.84,41200000.0
2007-10-09 01:17:00,164.84,164.88,164.835,164.86,1911500012.0
2007-10-09 01:18:00,164.86,164.86,164.83,164.85,1011799995.0
2007-10-09 01:19:00,164.84,164.86,164.83,164.83,644300001.0
2007-10-09 01:20:00,164.83,164.85,164.81,164.84,368200002.0
2007-10-09 01:21:00,164.84,164.84,164.8,164.81,565900008.0
2007-10-09 01:22:00,164.81,164.85,164.81,164.84,272300001.0
2007-10-09 01:23:00,164.84,164.84,164.81,164.815,1750300012.0
2007-10-09 01:24:00,164.83,164.84,164.81,164.83,183199999.0
2007-10-09 01:25:00,164.84,164.86,164.83,164.84,462399998.0
2007-10-09 01:26:00,164.84,164.85,164.83,164.84,328199992.0
2007-10-09 01:27:00,164.86,164.87,164.85,164.87,201000000.0
2007-10-09 01:28:00,164.86,164.88,164.86,164.88,266200000.0
2007-10-09 01:29:00,164.88,164.92,164.88,164.915,1171999997.0
2007-10-09 01:30:00,164.92,164.96,164.92,164.94,738200006.0
2007-10-09 01:31:00,164.94,164.94,164.9,164.92,1026800003.0
2007-10-09 01:32:00,164.92,164.92,164.9,164.9,118200000.0
2007-10-09 01:33:00,164.9,164.9,164.9,164.9,11000000.0
2007-10-09 01:34:00,164.9,164.925,164.9,164.91,618699996.0
2007-10-09 01:35:00,164.91,164.92,164.9,164.905,488599999.0
2007-10-09 01:36:00,164.91,164.91,164.88,164.895,1098384151.0
2007-10-09 01:37:00,164.9,164.91,164.89,164.905,536252449.0
2007-10-09 01:38:00,164.9,164.91,164.89,164.91,569668299.0
2007-10-09 01:39:00,164.91,164.91,164.91,164.91,241200000.0
2007-10-09 01:40:00,164.91,164.92,164.91,164.92,166900002.0
2007-10-09 01:41:00,164.92,164.94,164.9,164.94,1096068241.0
2007-10-09 01:42:00,164.945,164.95,164.94,164.94,1003484103.0
2007-10-09 01:43:00,164.94,164.95,164.94,164.94,896968232.0
2007-10-09 01:44:00,164.94,164.94,164.89,164.9,1296999999.0
2007-10-09 01:45:00,164.9,164.92,164.9,164.9,369999996.0
2007-10-09 01:46:00,164.9,164.91,164.89,164.91,878968296.0
2007-10-09 01:47:00,164.905,164.92,164.89,164.92,1070636561.0
2007-10-09 01:48:00,164.92,164.925,164.91,164.925,349499996.0
2007-10-09 01:49:00,164.92,164.94,164.905,164.91,364100000.0
2007-10-09 01:50:00,164.91,164.91,164.91,164.91,600000.0
2007-10-09 01:51:00,164.905,164.91,164.88,164.91,651999991.0
2007-10-09 01:52:00,164.91,164.92,164.865,164.87,1105099984.0
2007-10-09 01:53:00,164.87,164.89,164.86,164.89,423100001.0
2007-10-09 01:54:00,164.88,164.89,164.86,164.87,472099997.0
2007-10-09 01:55:00,164.88,164.9,164.875,164.9,258000000.0
2007-10-09 01:56:00,164.9,164.91,164.89,164.89,328600000.0
2007-10-09 01:57:00,164.89,164.89,164.84,164.84,1470199995.0
2007-10-09 01:58:00,164.84,164.84,164.81,164.84,1222899997.0
2007-10-09 01:59:00,164.84,164.86,164.835,164.85,335499999.0
2007-10-09 02:00:00,164.85,164.875,164.85,164.87,760799995.0
2007-10-09 02:01:00,164.87,164.885,164.87,164.885,25200000.0
2007-10-09 02:02:00,164.885,164.89,164.87,164.89,212600000.0
2007-10-09 02:03:00,164.89,164.91,164.88,164.88,482800001.0
2007-10-09 02:04:00,164.88,164.9,164.86,164.87,650099999.0
2007-10-09 02:05:00,164.87,164.89,164.87,164.87,624300002.0
2007-10-09 02:06:00,164.87,164.92,164.87,164.92,820300007.0
2007-10-09 02:07:00,164.92,164.93,164.89,164.9,1472999987.0
2007-10-09 02:08:00,164.9,164.91,164.89,164.91,1646299975.0
2007-10-09 02:09:00,164.91,164.92,164.91,164.91,1014600002.0
2007-10-09 02:10:00,164.92,164.93,164.91,164.92,1673300002.0
2007-10-09 02:11:00,164.92,164.93,164.91,164.93,516499999.0
2007-10-09 02:12:00,164.93,164.93,164.925,164.925,202700000.0
2007-10-09 02:13:00,164.93,164.93,164.915,164.925,564999996.0
2007-10-09 02:14:00,164.92,164.93,164.92,164.93,111000002.0
2007-10-09 02:15:00,164.93,164.93,164.92,164.93,82000000.0
2007-10-09 02:16:00,164.93,164.94,164.92,164.925,1010500009.0
2007-10-09 02:17:00,164.925,164.97,164.92,164.97,322900000.0
2007-10-09 02:18:00,164.97,164.97,164.94,164.95,771000002.0
2007-10-09 02:19:00,164.96,164.96,164.92,164.93,944900003.0
2007-10-09 02:20:00,164.94,164.94,164.93,164.93,86400000.0
2007-10-09 02:21:00,164.925,164.93,164.925,164.925,677799989.0
2007-10-09 02:22:00,164.93,164.93,164.92,164.92,587799995.0
2007-10-09 02:23:00,164.91,164.92,164.89,164.895,1566852156.0
2007-10-09 02:24:00,164.9,164.91,164.89,164.91,207304314.0
2007-10-09 02:25:00,164.92,164.93,164.91,164.93,207304314.0
2007-10-09 02:26:00,164.94,164.98,164.94,164.98,680404310.0
2007-10-09 02:27:00,164.98,164.98,164.93,164.93,556599998.0
2007-10-09 02:28:00,164.91,164.91,164.88,164.88,1105499988.0
2007-10-09 02:29:00,164.88,164.91,164.88,164.9,1105499988.0
2007-10-09 02:30:00,164.9,164.91,164.89,164.9,297499999.0
2007-10-09 02:31:00,164.91,164.91,164.87,164.89,1828300001.0
2007-10-09 02:32:00,164.89,164.89,164.87,164.88,900400006.0
2007-10-09 02:33:00,164.88,164.9,164.88,164.89,268000000.0
2007-10-09 02:34:00,164.9,164.91,164.875,164.88,1683561015.0
2007-10-09 02:35:00,164.87,164.87,164.82,164.83,964456618.0
2007-10-09 02:36:00,164.84,164.87,164.84,164.865,964456618.0
2007-10-09 02:37:00,164.865,164.88,164.82,164.83,1404699988.0
2007-10-09 02:38:00,164.83,164.86,164.82,164.86,405599996.0
2007-10-09 02:39:00,164.86,164.86,164.83,164.83,328800003.0
2007-10-09 02:40:00,164.83,164.84,164.83,164.84,64400001.0
2007-10-09 02:41:00,164.84,164.84,164.81,164.815,954600003.0
2007-10-09 02:42:00,164.81,164.84,164.81,164.83,894899997.0
2007-10-09 02:43:00,164.83,164.83,164.83,164.83,80000000.0
2007-10-09 02:44:00,164.82,164.82,164.79,164.79,858599996.0
2007-10-09 02:45:00,164.77,164.79,164.76,164.77,1848199983.0
2007-10-09 02:46:00,164.77,164.81,164.77,164.81,1848199983.0
2007-10-09 02:47:00,164.8,164.8,164.79,164.79,344400000.0
2007-10-09 02:48:00,164.79,164.8,164.78,164.78,700099993.0
2007-10-09 02:49:00,164.79,164.8,164.78,164.8,1119499987.0
2007-10-09 02:50:00,164.79,164.8,164.78,164.79,255499999.0
2007-10-09 02:51:00,164.79,164.79,164.78,164.79,255499999.0
2007-10-09 02:52:00,164.79,164.8,164.76,164.76,907100001.0
2007-10-09 02:53:00,164.76,164.78,164.74,164.76,1287500009.0
2007-10-09 02:54:00,164.76,164.77,164.755,164.76,1057300008.0
2007-10-09 02:55:00,164.76,164.83,164.76,164.795,1004900000.0
2007-10-09 02:56:00,164.81,164.81,164.775,164.775,432500000.0
2007-10-09 02:57:00,164.78,164.82,164.775,164.79,189700000.0
2007-10-09 02:58:00,164.79,164.79,164.765,164.77,300100000.0
2007-10-09 02:59:00,164.765,164.765,164.75,164.765,546199998.0
2007-10-09 03:00:00,164.77,164.78,164.755,164.78,628999999.0
2007-10-09 03:01:00,164.77,164.78,164.77,164.77,101000000.0
2007-10-09 03:02:00,164.77,164.77,164.73,164.74,846000003.0
2007-10-09 03:03:00,164.74,164.76,164.725,164.725,1385199999.0
2007-10-09 03:04:00,164.725,164.735,164.66,164.675,1264900002.0
2007-10-09 03:05:00,164.67,164.68,164.645,164.68,1473100002.0
2007-10-09 03:06:00,164.67,164.69,164.665,164.68,819100011.0
2007-10-09 03:07:00,164.68,164.72,164.665,164.67,790099997.0
2007-10-09 03:08:00,164.67,164.685,164.65,164.66,1019799995.0
2007-10-09 03:09:00,164.65,164.65,164.61,164.61,480500000.0
2007-10-09 03:10:00,164.61,164.61,164.555,164.57,832200003.0
2007-10-09 03:11:00,164.565,164.57,164.45,164.48,645300001.0
2007-10-09 03:12:00,164.48,164.48,164.43,164.45,688300000.0
2007-10-09 03:13:00,164.45,164.48,164.44,164.47,1298699999.0
2007-10-09 03:14:00,164.47,164.51,164.47,164.48,2096700007.0
2007-10-09 03:15:00,164.49,164.49,164.44,164.44,773699996.0
2007-10-09 03:16:00,164.46,164.46,164.42,164.42,773699996.0
2007-10-09 03:17:00,164.42,164.435,164.41,164.42,902300004.0
2007-10-09 03:18:00,164.42,164.43,164.42,164.43,177600000.0
2007-10-09 03:19:00,164.43,164.43,164.41,164.41,1215200002.0
2007-10-09 03:20:00,164.41,164.44,164.41,164.43,807400001.0
2007-10-09 03:21:00,164.43,164.46,164.43,164.44,908000005.0
2007-10-09 03:22:00,164.44,164.46,164.42,164.45,1186600001.0
2007-10-09 03:23:00,164.45,164.46,164.45,164.46,1135899996.0
2007-10-09 03:24:00,164.46,164.48,164.45,164.46,946599999.0
2007-10-09 03:25:00,164.46,164.46,164.45,164.45,313200000.0
2007-10-09 03:26:00,164.45,164.45,164.425,164.435,255400000.0
2007-10-09 03:27:00,164.44,164.44,164.43,164.44,148000000.0
2007-10-09 03:28:00,164.44,164.44,164.43,164.43,256200000.0
2007-10-09 03:29:00,164.43,164.43,164.425,164.43,42200000.0
2007-10-09 03:30:00,164.43,164.43,164.415,164.43,545100002.0
2007-10-09 03:31:00,164.43,164.44,164.415,164.42,734500002.0
2007-10-09 03:32:00,164.42,164.42,164.4,164.4,891399998.0
2007-10-09 03:33:00,164.405,164.405,164.37,164.37,736300003.0
2007-10-09 03:34:00,164.37,164.38,164.37,164.38,191400000.0
2007-10-09 03:35:00,164.38,164.39,164.335,164.35,440500000.0
2007-10-09 03:36:00,164.35,164.35,164.26,164.31,1525700007.0
2007-10-09 03:37:00,164.31,164.35,164.31,164.34,1105200006.0
2007-10-09 03:38:00,164.34,164.34,164.31,164.32,1434000010.0
2007-10-09 03:39:00,164.32,164.38,164.32,164.38,924399998.0
2007-10-09 03:40:00,164.38,164.38,164.36,164.37,1312000012.0
2007-10-09 03:41:00,164.37,164.38,164.335,164.35,769399997.0
2007-10-09 03:42:00,164.36,164.4,164.36,164.38,1399000006.0
2007-10-09 03:43:00,164.37,164.38,164.36,164.36,596100004.0
2007-10-09 03:44:00,164.36,164.37,164.34,164.34,596100004.0
2007-10-09 03:45:00,164.34,164.34,164.255,164.29,983400001.0
2007-10-09 03:46:00,164.29,164.345,164.285,164.31,1419999995.0
2007-10-09 03:47:00,164.31,164.34,164.3,164.34,1170000000.0
2007-10-09 03:48:00,164.34,164.35,164.32,164.325,1108599998.0
2007-10-09 03:49:00,164.32,164.35,164.32,164.35,974600010.0
2007-10-09 03:50:00,164.35,164.37,164.35,164.35,1534300009.0
2007-10-09 03:51:00,164.35,164.35,164.33,164.335,1537500004.0
2007-10-09 03:52:00,164.34,164.39,164.34,164.365,1344799994.0
2007-10-09 03:53:00,164.37,164.37,164.355,164.37,407300012.0
2007-10-09 03:54:00,164.37,164.37,164.37,164.37,318499995.0
2007-10-09 03:55:00,164.37,164.38,164.355,164.355,620099998.0
2007-10-09 03:56:00,164.36,164.38,164.36,164.38,928999999.0
2007-10-09 03:57:00,164.375,164.42,164.375,164.39,865400003.0
2007-10-09 03:58:00,164.4,164.405,164.395,164.4,146900001.0
2007-10-09 03:59:00,164.4,164.46,164.39,164.45,1434099999.0
2007-10-09 04:00:00,164.45,164.46,164.43,164.43,381300005.0
2007-10-09 04:01:00,164.43,164.44,164.42,164.43,490300001.0
2007-10-09 04:02:00,164.43,164.45,164.43,164.43,947200004.0
2007-10-09 04:03:00,164.43,164.43,164.41,164.42,1548500000.0
2007-10-09 04:04:00,164.42,164.45,164.42,164.42,845499994.0
2007-10-09 04:05:00,164.42,164.44,164.405,164.44,1474300018.0
2007-10-09 04:06:00,164.44,164.45,164.44,164.44,500000000.0
2007-10-09 04:07:00,164.44,164.44,164.425,164.44,336100000.0
2007-10-09 04:08:00,164.44,164.46,164.44,164.46,241900000.0
2007-10-09 04:09:00,164.46,164.49,164.445,164.48,159100000.0
2007-10-09 04:10:00,164.48,164.5,164.47,164.5,303700000.0
2007-10-09 04:11:00,164.5,164.51,164.465,164.465,212200001.0
2007-10-09 04:12:00,164.47,164.47,164.45,164.46,362499999.0
2007-10-09 04:13:00,164.46,164.46,164.46,164.46,251400000.0
2007-10-09 04:14:00,164.46,164.47,164.46,164.465,113100000.0
2007-10-09 04:15:00,164.47,164.47,164.47,164.47,28800000.0
2007-10-09 04:16:00,164.47,164.47,164.42,164.42,588799990.0
2007-10-09 04:17:00,164.42,164.42,164.42,164.42,1800000.0
2007-10-09 04:18:00,164.41,164.415,164.41,164.41,132800000.0
2007-10-09 04:19:00,164.41,164.46,164.41,164.44,409599999.0
2007-10-09 04:20:00,164.44,164.44,164.435,164.44,55000000.0
2007-10-09 04:21:00,164.43,164.44,164.38,164.39,766600002.0
2007-10-09 04:22:00,164.39,164.405,164.385,164.395,970399989.0
2007-10-09 04:23:00,164.39,164.39,164.39,164.39,146599997.0
2007-10-09 04:24:00,164.39,164.395,164.385,164.39,557199991.0
2007-10-09 04:25:00,164.39,164.39,164.38,164.385,696999998.0
2007-10-09 04:26:00,164.39,164.4,164.39,164.4,55600000.0
2007-10-09 04:27:00,164.4,164.41,164.385,164.4,859800000.0
2007-10-09 04:28:00,164.4,164.41,164.4,164.41,63000000.0
2007-10-09 04:29:00,164.41,164.42,164.39,164.42,272399997.0
2007-10-09 04:30:00,164.41,164.44,164.4,164.44,432199996.0
2007-10-09 04:31:00,164.44,164.44,164.41,164.42,188000000.0
2007-10-09 04:32:00,164.42,164.42,164.41,164.41,357000001.0
2007-10-09 04:33:00,164.41,164.41,164.38,164.395,886099998.0
2007-10-09 04:34:00,164.395,164.42,164.39,164.41,303500002.0
2007-10-09 04:35:00,164.41,164.42,164.4,164.42,773999990.0
2007-10-09 04:36:00,164.43,164.43,164.42,164.42,239600000.0
2007-10-09 04:37:00,164.42,164.43,164.41,164.42,959299990.0
2007-10-09 04:38:00,164.42,164.42,164.38,164.38,1340900013.0
2007-10-09 04:39:00,164.38,164.4,164.38,164.39,840000007.0
2007-10-09 04:40:00,164.39,164.39,164.365,164.38,1318899995.0
2007-10-09 04:41:00,164.38,164.38,164.345,164.36,1959199994.0
2007-10-09 04:42:00,164.35,164.36,164.33,164.35,1636699995.0
2007-10-09 04:43:00,164.355,164.355,164.285,164.295,1636699995.0
2007-10-09 04:44:00,164.29,164.36,164.29,164.31,17600000.0
2007-10-09 04:45:00,164.315,164.32,164.315,164.32,17600000.0
2007-10-09 04:46:00,164.32,164.325,164.315,164.325,477100001.0
2007-10-09 04:47:00,164.325,164.35,164.32,164.325,270499999.0
2007-10-09 04:48:00,164.32,164.36,164.315,164.35,326900002.0
2007-10-09 04:49:00,164.345,164.345,164.335,164.335,131099997.0
2007-10-09 04:50:00,164.335,164.345,164.315,164.315,1627299997.0
2007-10-09 04:51:00,164.29,164.32,164.28,164.32,1230800000.0
2007-10-09 04:52:00,164.325,164.325,164.29,164.295,1230800000.0
2007-10-09 04:53:00,164.295,164.33,164.295,164.325,906299993.0
2007-10-09 04:54:00,164.325,164.335,164.315,164.325,1199300002.0
2007-10-09 04:55:00,164.325,164.345,164.295,164.305,758600006.0
2007-10-09 04:56:00,164.305,164.32,164.295,164.32,509199999.0
2007-10-09 04:57:00,164.315,164.36,164.315,164.325,1550200012.0
2007-10-09 04:58:00,164.325,164.33,164.315,164.315,1383200000.0
2007-10-09 04:59:00,164.315,164.315,164.305,164.315,815700003.0
2007-10-09 05:00:00,164.315,164.33,164.315,164.325,1127299998.0
2007-10-09 05:01:00,164.325,164.34,164.315,164.33,481999999.0
2007-10-09 05:02:00,164.335,164.335,164.335,164.335,262400000.0
2007-10-09 05:03:00,164.34,164.36,164.33,164.33,90200000.0
2007-10-09 05:04:00,164.35,164.36,164.34,164.36,90200000.0
2007-10-09 05:05:00,164.35,164.35,164.32,164.33,1276300022.0
2007-10-09 05:06:00,164.34,164.34,164.33,164.33,21000000.0
2007-10-09 05:07:00,164.32,164.33,164.31,164.31,369800001.0
2007-10-09 05:08:00,164.33,164.34,164.33,164.335,369800001.0
2007-10-09 05:09:00,164.35,164.37,164.33,164.34,829599992.0
2007-10-09 05:10:00,164.34,164.34,164.29,164.32,829599992.0
2007-10-09 05:11:00,164.31,164.32,164.29,164.29,118400000.0
2007-10-09 05:12:00,164.3,164.32,164.3,164.31,118400000.0
2007-10-09 05:13:00,164.31,164.31,164.31,164.31,7200000.0
2007-10-09 05:14:00,164.31,164.34,164.31,164.32,1503799981.0
2007-10-09 05:15:00,164.32,164.33,164.28,164.29,1109099995.0
2007-10-09 05:16:00,164.29,164.3,164.27,164.27,773199997.0
2007-10-09 05:17:00,164.27,164.31,164.27,164.29,1480700010.0
2007-10-09 05:18:00,164.28,164.3,164.28,164.285,638299999.0
2007-10-09 05:19:00,164.285,164.3,164.265,164.27,855399996.0
2007-10-09 05:20:00,164.27,164.32,164.27,164.3,897699998.0
2007-10-09 05:21:00,164.3,164.305,164.275,164.275,1104400006.0
2007-10-09 05:22:00,164.275,164.29,164.27,164.28,741900001.0
2007-10-09 05:23:00,164.28,164.31,164.275,164.31,1314000020.0
2007-10-09 05:24:00,164.31,164.35,164.31,164.345,194399999.0
2007-10-09 05:25:00,164.34,164.35,164.32,164.33,751300003.0
2007-10-09 05:26:00,164.33,164.35,164.325,164.34,682300005.0
2007-10-09 05:27:00,164.34,164.34,164.325,164.33,683299998.0
2007-10-09 05:28:00,164.33,164.35,164.33,164.34,498200001.0
2007-10-09 05:29:00,164.34,164.36,164.34,164.355,130199999.0
2007-10-09 05:30:00,164.355,164.39,164.355,164.375,447200001.0
2007-10-09 05:31:00,164.375,164.38,164.345,164.35,356700002.0
2007-10-09 05:32:00,164.355,164.37,164.35,164.37,206600000.0
2007-10-09 05:33:00,164.37,164.39,164.35,164.36,375100000.0
2007-10-09 05:34:00,164.355,164.37,164.345,164.36,894600004.0
2007-10-09 05:35:00,164.36,164.36,164.32,164.325,692700003.0
2007-10-09 05:36:00,164.325,164.33,164.3,164.3,751799999.0
2007-10-09 05:37:00,164.3,164.31,164.285,164.29,295100000.0
2007-10-09 05:38:00,164.29,164.305,164.29,164.305,376799998.0
2007-10-09 05:39:00,164.305,164.305,164.265,164.27,810899995.0
2007-10-09 05:40:00,164.28,164.28,164.265,164.28,141699999.0
2007-10-09 05:41:00,164.28,164.33,164.275,164.33,1383800002.0
2007-10-09 05:42:00,164.33,164.34,164.29,164.29,902700000.0
2007-10-09 05:43:00,164.29,164.295,164.28,164.29,436500001.0
2007-10-09 05:44:00,164.29,164.295,164.28,164.29,1060899998.0
2007-10-09 05:45:00,164.29,164.29,164.29,164.29,96000000.0
2007-10-09 05:46:00,164.29,164.3,164.27,164.29,944799994.0
2007-10-09 05:47:00,164.29,164.3,164.29,164.3,714299993.0
2007-10-09 05:48:00,164.3,164.32,164.29,164.305,833800002.0
2007-10-09 05:49:00,164.31,164.325,164.305,164.325,514500000.0
2007-10-09 05:50:00,164.33,164.33,164.305,164.32,805600001.0
2007-10-09 05:51:00,164.32,164.32,164.31,164.31,622200000.0
2007-10-09 05:52:00,164.31,164.34,164.31,164.34,810099996.0
2007-10-09 05:53:00,164.34,164.35,164.325,164.34,740600004.0
2007-10-09 05:54:00,164.34,164.36,164.33,164.36,2052400015.0
2007-10-09 05:55:00,164.36,164.36,164.345,164.36,421599998.0
2007-10-09 05:56:00,164.36,164.375,164.36,164.37,1348199986.0
2007-10-09 05:57:00,164.37,164.39,164.355,164.39,1243199999.0
2007-10-09 05:58:00,164.39,164.42,164.385,164.42,1627000018.0
2007-10-09 05:59:00,164.42,164.42,164.395,164.4,646100000.0
2007-10-09 06:00:00,164.4,164.41,164.39,164.41,853000004.0
2007-10-09 06:01:00,164.41,164.41,164.39,164.395,533600000.0
2007-10-09 06:02:00,164.395,164.4,164.385,164.4,1042699997.0
2007-10-09 06:03:00,164.4,164.4,164.395,164.4,411500000.0
2007-10-09 06:04:00,164.4,164.4,164.39,164.395,372800000.0
2007-10-09 06:05:00,164.395,164.4,164.39,164.4,172200004.0
2007-10-09 06:06:00,164.4,164.4,164.4,164.4,505800007.0
2007-10-09 06:07:00,164.4,164.4,164.39,164.39,263399998.0
2007-10-09 06:08:00,164.39,164.39,164.38,164.39,486999999.0
2007-10-09 06:09:00,164.39,164.39,164.355,164.36,810999999.0
2007-10-09 06:10:00,164.35,164.36,164.335,164.34,439699997.0
2007-10-09 06:11:00,164.345,164.36,164.335,164.35,477600004.0
2007-10-09 06:12:00,164.35,164.35,164.345,164.345,180499999.0
2007-10-09 06:13:00,164.35,164.36,164.345,164.35,176900000.0
2007-10-09 06:14:00,164.35,164.35,164.35,164.35,121000000.0
2007-10-09 06:15:00,164.35,164.36,164.345,164.35,198400000.0
2007-10-09 06:16:00,164.35,164.35,164.35,164.35,124200000.0
2007-10-09 06:17:00,164.35,164.35,164.295,164.295,1197900003.0
2007-10-09 06:18:00,164.295,164.305,164.285,164.285,969699990.0
2007-10-09 06:19:00,164.29,164.3,164.255,164.26,1860499983.0
2007-10-09 06:20:00,164.26,164.26,164.235,164.235,512600001.0
2007-10-09 06:21:00,164.24,164.24,164.225,164.24,481699998.0
2007-10-09 06:22:00,164.24,164.24,164.21,164.22,663199999.0
2007-10-09 06:23:00,164.22,164.23,164.21,164.23,585500000.0
2007-10-09 06:24:00,164.225,164.23,164.19,164.21,1784800002.0
2007-10-09 06:25:00,164.22,164.225,164.205,164.22,605000000.0
2007-10-09 06:26:00,164.22,164.22,164.2,164.2,253000000.0
2007-10-09 06:27:00,164.2,164.225,164.2,164.205,457700002.0
2007-10-09 06:28:00,164.2,164.2,164.19,164.19,571800002.0
2007-10-09 06:29:00,164.19,164.2,164.18,164.19,676200006.0
2007-10-09 06:30:00,164.19,164.2,164.185,164.19,304400000.0
2007-10-09 06:31:00,164.185,164.2,164.165,164.165,1634100005.0
2007-10-09 06:32:00,164.165,164.17,164.15,164.15,1047000007.0
2007-10-09 06:33:00,164.15,164.16,164.15,164.16,322200004.0
2007-10-09 06:34:00,164.16,164.16,164.145,164.15,341299992.0
2007-10-09 06:35:00,164.15,164.165,164.145,164.16,162600000.0
2007-10-09 06:36:00,164.16,164.2,164.155,164.175,687200006.0
2007-10-09 06:37:00,164.18,164.18,164.175,164.18,291400001.0
2007-10-09 06:38:00,164.18,164.2,164.18,164.18,394800002.0
2007-10-09 06:39:00,164.18,164.19,164.165,164.18,1095600002.0
2007-10-09 06:40:00,164.18,164.19,164.16,164.19,1651099998.0
2007-10-09 06:41:00,164.19,164.23,164.185,164.215,976600000.0
2007-10-09 06:42:00,164.215,164.24,164.215,164.22,301299998.0
2007-10-09 06:43:00,164.23,164.23,164.21,164.21,108800000.0
2007-10-09 06:44:00,164.21,164.22,164.21,164.22,180200000.0
2007-10-09 06:45:00,164.22,164.23,164.22,164.23,109500000.0
2007-10-09 06:46:00,164.22,164.23,164.22,164.22,96000000.0
2007-10-09 06:47:00,164.22,164.23,164.215,164.23,132400000.0
2007-10-09 06:48:00,164.225,164.235,164.185,164.19,606600002.0
2007-10-09 06:49:00,164.19,164.22,164.185,164.19,959200011.0
2007-10-09 06:50:00,164.19,164.22,164.185,164.22,798599999.0
2007-10-09 06:51:00,164.22,164.23,164.205,164.215,520699991.0
2007-10-09 06:52:00,164.22,164.26,164.22,164.25,101099999.0
2007-10-09 06:53:00,164.25,164.255,164.25,164.25,675900013.0
2007-10-09 06:54:00,164.25,164.28,164.245,164.265,706000013.0
2007-10-09 06:55:00,164.27,164.27,164.26,164.26,336900003.0
2007-10-09 06:56:00,164.26,164.28,164.26,164.28,448800002.0
2007-10-09 06:57:00,164.28,164.29,164.28,164.29,17800000.0
2007-10-09 06:58:00,164.29,164.33,164.29,164.325,644599995.0
2007-10-09 06:59:00,164.325,164.33,164.32,164.33,116800000.0
2007-10-09 07:00:00,164.33,164.335,164.32,164.32,531999999.0
2007-10-09 07:01:00,164.32,164.35,164.31,164.35,346055730.0
2007-10-09 07:02:00,164.35,164.35,164.325,164.33,162867197.0
2007-10-09 07:03:00,164.325,164.33,164.305,164.31,263307665.0
2007-10-09 07:04:00,164.305,164.33,164.305,164.31,279053694.0
2007-10-09 07:05:00,164.31,164.32,164.29,164.305,406874975.0
2007-10-09 07:06:00,164.305,164.31,164.3,164.31,477199998.0
2007-10-09 07:07:00,164.31,164.325,164.3,164.305,313199998.0
2007-10-09 07:08:00,164.305,164.305,164.29,164.29,127500000.0
2007-10-09 07:09:00,164.29,164.305,164.28,164.3,431599999.0
2007-10-09 07:10:00,164.3,164.3,164.29,164.3,117900003.0
2007-10-09 07:11:00,164.3,164.305,164.29,164.29,479499999.0
2007-10-09 07:12:00,164.28,164.29,164.28,164.28,93900000.0
2007-10-09 07:13:00,164.28,164.32,164.28,164.31,594599989.0
2007-10-09 07:14:00,164.31,164.33,164.305,164.325,296800000.0
2007-10-09 07:15:00,164.33,164.34,164.33,164.33,131400000.0
2007-10-09 07:16:00,164.33,164.35,164.33,164.33,149800000.0
2007-10-09 07:17:00,164.33,164.34,164.31,164.32,326100000.0
2007-10-09 07:18:00,164.31,164.35,164.31,164.34,535800002.0
2007-10-09 07:19:00,164.345,164.4,164.345,164.385,506599998.0
2007-10-09 07:20:00,164.39,164.4,164.37,164.385,310799998.0
2007-10-09 07:21:00,164.385,164.39,164.37,164.375,131799997.0
2007-10-09 07:22:00,164.375,164.38,164.305,164.315,540500007.0
2007-10-09 07:23:00,164.305,164.325,164.305,164.325,113600001.0
2007-10-09 07:24:00,164.325,164.34,164.315,164.32,455100000.0
2007-10-09 07:25:00,164.335,164.345,164.32,164.345,283499996.0
2007-10-09 07:26:00,164.345,164.345,164.325,164.325,86600000.0
2007-10-09 07:27:00,164.33,164.335,164.33,164.33,36200000.0
2007-10-09 07:28:00,164.33,164.335,164.31,164.33,133910100.0
2007-10-09 07:29:00,164.33,164.345,164.33,164.34,28673400.0
2007-10-09 07:30:00,164.34,164.345,164.32,164.345,279399997.0
2007-10-09 07:31:00,164.34,164.34,164.335,164.34,42800000.0
2007-10-09 07:32:00,164.34,164.34,164.33,164.33,29800000.0
2007-10-09 07:33:00,164.33,164.33,164.31,164.315,41400000.0
2007-10-09 07:34:00,164.32,164.345,164.31,164.335,193800000.0
2007-10-09 07:35:00,164.335,164.355,164.315,164.35,421800001.0
2007-10-09 07:36:00,164.35,164.36,164.335,164.35,177100002.0
2007-10-09 07:37:00,164.35,164.365,164.34,164.355,63354348.0
2007-10-09 07:38:00,164.355,164.39,164.35,164.39,391300001.0
2007-10-09 07:39:00,164.385,164.39,164.375,164.375,442400002.0
2007-10-09 07:40:00,164.38,164.385,164.36,164.365,198400000.0
2007-10-09 07:41:00,164.365,164.365,164.32,164.335,556500002.0
2007-10-09 07:42:00,164.32,164.325,164.27,164.3,506000005.0
2007-10-09 07:43:00,164.3,164.305,164.26,164.28,759899997.0
2007-10-09 07:44:00,164.28,164.335,164.28,164.315,479415197.0
2007-10-09 07:45:00,164.315,164.325,164.3,164.315,139500000.0
2007-10-09 07:46:00,164.315,164.33,164.3,164.325,289600000.0
2007-10-09 07:47:00,164.32,164.325,164.305,164.31,478900005.0
2007-10-09 07:48:00,164.31,164.335,164.305,164.325,187000000.0
2007-10-09 07:49:00,164.325,164.345,164.32,164.32,251400001.0
2007-10-09 07:50:00,164.32,164.335,164.31,164.315,808999993.0
2007-10-09 07:51:00,164.32,164.32,164.305,164.31,204300000.0
2007-10-09 07:52:00,164.31,164.33,164.31,164.33,498500002.0
2007-10-09 07:53:00,164.325,164.325,164.305,164.32,351000001.0
2007-10-09 07:54:00,164.32,164.32,164.295,164.3,492100003.0
2007-10-09 07:55:00,164.3,164.305,164.285,164.3,384800000.0
2007-10-09 07:56:00,164.305,164.305,164.27,164.275,544300002.0
2007-10-09 07:57:00,164.275,164.31,164.255,164.3,971400002.0
2007-10-09 07:58:00,164.305,164.33,164.26,164.33,469100003.0
2007-10-09 07:59:00,164.335,164.35,164.3,164.34,672200002.0
2007-10-09 08:00:00,164.34,164.35,164.25,164.275,405000001.0
2007-10-09 08:01:00,164.27,164.275,164.25,164.26,491800000.0
2007-10-09 08:02:00,164.26,164.275,164.25,164.26,759700003.0
2007-10-09 08:03:00,164.26,164.27,164.225,164.235,848986896.0
2007-10-09 08:04:00,164.235,164.255,164.235,164.255,56400000.0
2007-10-09 08:05:00,164.255,164.27,164.23,164.27,167200000.0
2007-10-09 08:06:00,164.27,164.27,164.245,164.265,359800003.0
2007-10-09 08:07:00,164.265,164.28,164.245,164.27,386712959.0
2007-10-09 08:08:00,164.27,164.29,164.27,164.285,655800007.0
2007-10-09 08:09:00,164.28,164.305,164.28,164.305,322600001.0
2007-10-09 08:10:00,164.305,164.32,164.305,164.315,325900001.0
2007-10-09 08:11:00,164.315,164.33,164.295,164.315,710999996.0
2007-10-09 08:12:00,164.31,164.33,164.305,164.325,405599999.0
2007-10-09 08:13:00,164.325,164.37,164.32,164.37,180200000.0
2007-10-09 08:14:00,164.365,164.42,164.365,164.395,1211500004.0
2007-10-09 08:15:00,164.395,164.405,164.365,164.37,868899999.0
2007-10-09 08:16:00,164.37,164.4,164.36,164.395,502400003.0
2007-10-09 08:17:00,164.395,164.405,164.385,164.405,635899996.0
2007-10-09 08:18:00,164.405,164.43,164.395,164.43,774999997.0
2007-10-09 08:19:00,164.43,164.47,164.43,164.45,1012599997.0
2007-10-09 08:20:00,164.45,164.45,164.42,164.42,996800003.0
2007-10-09 08:21:00,164.42,164.47,164.42,164.47,1379700000.0
2007-10-09 08:22:00,164.465,164.485,164.43,164.45,1170099999.0
2007-10-09 08:23:00,164.445,164.48,164.44,164.46,561699998.0
2007-10-09 08:24:00,164.46,164.485,164.44,164.46,1248699996.0
2007-10-09 08:25:00,164.46,164.485,164.45,164.47,927300005.0
2007-10-09 08:26:00,164.47,164.48,164.445,164.47,443400001.0
2007-10-09 08:27:00,164.47,164.48,164.455,164.46,594200005.0
2007-10-09 08:28:00,164.47,164.485,164.46,164.48,309600002.0
2007-10-09 08:29:00,164.48,164.525,164.475,164.52,2091399987.0
2007-10-09 08:30:00,164.525,164.58,164.51,164.575,896200001.0
2007-10-09 08:31:00,164.575,164.59,164.56,164.59,584699996.0
2007-10-09 08:32:00,164.59,164.685,164.59,164.66,2083599997.0
2007-10-09 08:33:00,164.67,164.67,164.64,164.65,936300015.0
2007-10-09 08:34:00,164.64,164.68,164.64,164.67,936300015.0
2007-10-09 08:35:00,164.66,164.67,164.64,164.65,936300015.0
2007-10-09 08:36:00,164.635,164.66,164.62,164.625,936300015.0
2007-10-09 08:37:00,164.625,164.665,164.62,164.66,484900000.0
2007-10-09 08:38:00,164.67,164.67,164.62,164.63,590400002.0
2007-10-09 08:39:00,164.64,164.67,164.64,164.64,590400002.0
2007-10-09 08:40:00,164.645,164.655,164.64,164.64,590400002.0
2007-10-09 08:41:00,164.645,164.645,164.605,164.61,1008000000.0
2007-10-09 08:42:00,164.61,164.625,164.595,164.615,946300000.0
2007-10-09 08:43:00,164.62,164.62,164.59,164.595,701200000.0
2007-10-09 08:44:00,164.595,164.605,164.53,164.565,1646600006.0
2007-10-09 08:45:00,164.56,164.57,164.56,164.56,204800000.0
2007-10-09 08:46:00,164.56,164.635,164.555,164.61,1453800007.0
2007-10-09 08:47:00,164.6,164.62,164.58,164.61,132600001.0
2007-10-09 08:48:00,164.615,164.625,164.61,164.61,132600001.0
2007-10-09 08:49:00,164.61,164.64,164.605,164.615,334500002.0
2007-10-09 08:50:00,164.62,164.625,164.595,164.61,418799998.0
2007-10-09 08:51:00,164.61,164.61,164.59,164.6,914999995.0
2007-10-09 08:52:00,164.6,164.635,164.6,164.62,1000200001.0
2007-10-09 08:53:00,164.62,164.68,164.62,164.665,1138200001.0
2007-10-09 08:54:00,164.665,164.685,164.65,164.685,2137099993.0
2007-10-09 08:55:00,164.72,164.75,164.69,164.73,1835700003.0
2007-10-09 08:56:00,164.72,164.76,164.71,164.76,1835700003.0
2007-10-09 08:57:00,164.76,164.775,164.725,164.755,1835700003.0
2007-10-09 08:58:00,164.75,164.78,164.745,164.755,1157700001.0
2007-10-09 08:59:00,164.755,164.775,164.745,164.77,1015899995.0
2007-10-09 09:00:00,164.77,164.79,164.76,164.785,1368899997.0
2007-10-09 09:01:00,164.78,164.8,164.765,164.78,810299998.0
2007-10-09 09:02:00,164.79,164.79,164.75,164.75,684999998.0
2007-10-09 09:03:00,164.75,164.78,164.75,164.765,430700000.0
2007-10-09 09:04:00,164.765,164.77,164.735,164.745,823500001.0
2007-10-09 09:05:00,164.74,164.745,164.715,164.72,1078200002.0
2007-10-09 09:06:00,164.72,164.725,164.71,164.71,396699999.0
2007-10-09 09:07:00,164.715,164.72,164.71,164.715,340800001.0
2007-10-09 09:08:00,164.715,164.725,164.7,164.71,515800003.0
2007-10-09 09:09:00,164.71,164.715,164.69,164.7,1159999998.0
2007-10-09 09:10:00,164.705,164.705,164.68,164.68,950400005.0
2007-10-09 09:11:00,164.68,164.7,164.67,164.69,1418200008.0
2007-10-09 09:12:00,164.69,164.705,164.685,164.685,749600000.0
2007-10-09 09:13:00,164.69,164.69,164.65,164.665,1222499997.0
2007-10-09 09:14:00,164.66,164.715,164.65,164.705,1354699999.0
2007-10-09 09:15:00,164.7,164.74,164.695,164.72,1112099997.0
2007-10-09 09:16:00,164.725,164.73,164.695,164.7,720700000.0
2007-10-09 09:17:00,164.7,164.73,164.69,164.71,1264000004.0
2007-10-09 09:18:00,164.71,164.72,164.685,164.695,1172699991.0
2007-10-09 09:19:00,164.695,164.72,164.675,164.71,843200000.0
2007-10-09 09:20:00,164.705,164.76,164.705,164.75,953599999.0
2007-10-09 09:21:00,164.75,164.755,164.74,164.745,432800000.0
2007-10-09 09:22:00,164.745,164.79,164.745,164.78,1260499989.0
2007-10-09 09:23:00,164.775,164.795,164.755,164.755,1240700001.0
2007-10-09 09:24:00,164.755,164.765,164.745,164.76,656099997.0
2007-10-09 09:25:00,164.76,164.765,164.735,164.75,1994300005.0
2007-10-09 09:26:00,164.75,164.775,164.74,164.77,1410100000.0
2007-10-09 09:27:00,164.765,164.82,164.765,164.795,1304899996.0
2007-10-09 09:28:00,164.795,164.88,164.785,164.875,1872399995.0
2007-10-09 09:29:00,164.88,164.91,164.86,164.86,1237200004.0
2007-10-09 09:30:00,164.86,164.875,164.82,164.82,1329600002.0
2007-10-09 09:31:00,164.82,164.825,164.805,164.81,990999998.0
2007-10-09 09:32:00,164.81,164.82,164.81,164.82,450300000.0
2007-10-09 09:33:00,164.82,164.82,164.81,164.815,396400001.0
2007-10-09 09:34:00,164.815,164.82,164.8,164.8,742699996.0
2007-10-09 09:35:00,164.8,164.81,164.795,164.805,602599999.0
2007-10-09 09:36:00,164.805,164.805,164.79,164.8,610700005.0
2007-10-09 09:37:00,164.8,164.81,164.795,164.805,378299998.0
2007-10-09 09:38:00,164.81,164.82,164.79,164.805,1211200000.0
2007-10-09 09:39:00,164.81,164.84,164.81,164.82,1205500000.0
2007-10-09 09:40:00,164.82,164.835,164.805,164.815,1071399997.0
2007-10-09 09:41:00,164.815,164.83,164.81,164.82,584599996.0
2007-10-09 09:42:00,164.82,164.84,164.81,164.815,1294500003.0
2007-10-09 09:43:00,164.815,164.82,164.795,164.82,1192500005.0
2007-10-09 09:44:00,164.815,164.815,164.78,164.79,813011891.0
2007-10-09 09:45:00,164.79,164.81,164.79,164.795,556000000.0
2007-10-09 09:46:00,164.795,164.82,164.795,164.81,1040800002.0
2007-10-09 09:47:00,164.81,164.81,164.795,164.8,585500000.0
2007-10-09 09:48:00,164.8,164.81,164.76,164.795,1441300005.0
2007-10-09 09:49:00,164.795,164.805,164.755,164.76,853599998.0
2007-10-09 09:50:00,164.76,164.77,164.695,164.73,1103899994.0
2007-10-09 09:51:00,164.735,164.755,164.72,164.72,990399998.0
2007-10-09 09:52:00,164.72,164.75,164.715,164.715,1204250001.0
2007-10-09 09:53:00,164.72,164.725,164.685,164.69,284949999.0
2007-10-09 09:54:00,164.695,164.7,164.68,164.68,1161599993.0
2007-10-09 09:55:00,164.68,164.705,164.675,164.695,759100003.0
2007-10-09 09:56:00,164.695,164.715,164.685,164.69,987700005.0
2007-10-09 09:57:00,164.69,164.74,164.685,164.725,1468999988.0
2007-10-09 09:58:00,164.73,164.74,164.72,164.725,1231499999.0
2007-10-09 09:59:00,164.725,164.73,164.705,164.72,912200002.0
2007-10-09 10:00:00,164.72,164.75,164.695,164.74,1470299999.0
2007-10-09 10:01:00,164.74,164.75,164.725,164.725,1054499992.0
2007-10-09 10:02:00,164.73,164.735,164.73,164.73,235999995.0
2007-10-09 10:03:00,164.73,164.76,164.705,164.76,1562799994.0
2007-10-09 10:04:00,164.76,164.79,164.755,164.765,1403700003.0
2007-10-09 10:05:00,164.765,164.77,164.73,164.75,1400700001.0
2007-10-09 10:06:00,164.75,164.75,164.73,164.745,770999998.0
2007-10-09 10:07:00,164.74,164.77,164.735,164.75,1680200001.0
2007-10-09 10:08:00,164.75,164.75,164.74,164.745,1067799998.0
2007-10-09 10:09:00,164.75,164.765,164.74,164.74,890299987.0
2007-10-09 10:10:00,164.74,164.75,164.725,164.73,877699994.0
2007-10-09 10:11:00,164.73,164.74,164.725,164.725,1315999992.0
2007-10-09 10:12:00,164.73,164.73,164.71,164.715,690100001.0
2007-10-09 10:13:00,164.715,164.735,164.715,164.735,198599998.0
2007-10-09 10:14:00,164.735,164.75,164.72,164.74,599499997.0
2007-10-09 10:15:00,164.745,164.78,164.745,164.78,309600000.0
2007-10-09 10:16:00,164.77,164.78,164.77,164.77,55200000.0
2007-10-09 10:17:00,164.77,164.77,164.73,164.74,379200000.0
2007-10-09 10:18:00,164.74,164.75,164.68,164.7,1182699999.0
2007-10-09 10:19:00,164.7,164.705,164.635,164.645,1201036123.0
2007-10-09 10:20:00,164.65,164.685,164.645,164.685,346500002.0
2007-10-09 10:21:00,164.685,164.685,164.655,164.67,546399995.0
2007-10-09 10:22:00,164.665,164.695,164.665,164.685,440000000.0
2007-10-09 10:23:00,164.685,164.69,164.665,164.68,664799998.0
2007-10-09 10:24:00,164.68,164.715,164.66,164.68,930399992.0
2007-10-09 10:25:00,164.68,164.715,164.655,164.665,919699996.0
2007-10-09 10:26:00,164.665,164.69,164.66,164.685,1521999998.0
2007-10-09 10:27:00,164.685,164.69,164.665,164.69,530400000.0
2007-10-09 10:28:00,164.685,164.695,164.67,164.67,1059600002.0
2007-10-09 10:29:00,164.665,164.685,164.655,164.675,1247599993.0
2007-10-09 10:30:00,164.67,164.7,164.67,164.67,903700003.0
2007-10-09 10:31:00,164.665,164.665,164.63,164.66,1592899987.0
2007-10-09 10:32:00,164.675,164.685,164.63,164.66,962700003.0
2007-10-09 10:33:00,164.66,164.675,164.635,164.665,1191000009.0
2007-10-09 10:34:00,164.65,164.68,164.65,164.67,813999996.0
2007-10-09 10:35:00,164.67,164.67,164.64,164.66,634600001.0
2007-10-09 10:36:00,164.66,164.67,164.645,164.67,397900000.0
2007-10-09 10:37:00,164.655,164.665,164.635,164.635,1370700002.0
2007-10-09 10:38:00,164.64,164.67,164.64,164.67,587200000.0
2007-10-09 10:39:00,164.67,164.68,164.67,164.675,620999998.0
2007-10-09 10:40:00,164.67,164.685,164.65,164.665,950200000.0
2007-10-09 10:41:00,164.66,164.69,164.65,164.685,909800004.0
2007-10-09 10:42:00,164.69,164.69,164.655,164.665,876500007.0
2007-10-09 10:43:00,164.67,164.67,164.645,164.645,467700008.0
2007-10-09 10:44:00,164.65,164.655,164.65,164.655,36000000.0
2007-10-09 10:45:00,164.655,164.69,164.65,164.66,1192800010.0
2007-10-09 10:46:00,164.665,164.68,164.655,164.66,926199987.0
2007-10-09 10:47:00,164.655,164.665,164.65,164.65,696999998.0
2007-10-09 10:48:00,164.65,164.66,164.65,164.65,780200012.0
2007-10-09 10:49:00,164.655,164.66,164.635,164.65,760699999.0
2007-10-09 10:50:00,164.64,164.64,164.62,164.63,649599995.0
2007-10-09 10:51:00,164.645,164.67,164.635,164.67,649599995.0
2007-10-09 10:52:00,164.67,164.7,164.665,164.68,1778399975.0
2007-10-09 10:53:00,164.68,164.73,164.675,164.725,1525099994.0
2007-10-09 10:54:00,164.725,164.725,164.67,164.67,1533599993.0
2007-10-09 10:55:00,164.67,164.685,164.65,164.67,2043500008.0
2007-10-09 10:56:00,164.67,164.67,164.65,164.65,691999999.0
2007-10-09 10:57:00,164.65,164.65,164.635,164.635,1287799998.0
2007-10-09 10:58:00,164.64,164.65,164.635,164.645,440200001.0
2007-10-09 10:59:00,164.65,164.65,164.64,164.645,478400002.0
2007-10-09 11:00:00,164.65,164.67,164.645,164.665,1137000007.0
2007-10-09 11:01:00,164.665,164.68,164.66,164.68,1918499997.0
2007-10-09 11:02:00,164.68,164.715,164.675,164.685,1549799977.0
2007-10-09 11:03:00,164.685,164.69,164.68,164.685,1037299995.0
2007-10-09 11:04:00,164.69,164.69,164.675,164.685,529699999.0
2007-10-09 11:05:00,164.69,164.72,164.685,164.71,902899997.0
2007-10-09 11:06:00,164.71,164.71,164.69,164.7,523899998.0
2007-10-09 11:07:00,164.695,164.695,164.67,164.685,502400000.0
2007-10-09 11:08:00,164.685,164.69,164.675,164.69,703999999.0
2007-10-09 11:09:00,164.7,164.705,164.67,164.68,818399998.0
2007-10-09 11:10:00,164.68,164.68,164.66,164.68,296000000.0
2007-10-09 11:11:00,164.68,164.74,164.67,164.73,794400002.0
2007-10-09 11:12:00,164.73,164.73,164.695,164.705,436700000.0
2007-10-09 11:13:00,164.705,164.71,164.68,164.68,327099999.0
2007-10-09 11:14:00,164.68,164.69,164.66,164.675,856800000.0
2007-10-09 11:15:00,164.675,164.695,164.665,164.675,483800000.0
2007-10-09 11:16:00,164.68,164.74,164.68,164.71,1148900000.0
2007-10-09 11:17:00,164.705,164.71,164.68,164.68,489800003.0
2007-10-09 11:18:00,164.68,164.71,164.68,164.7,303400000.0
2007-10-09 11:19:00,164.7,164.7,164.685,164.69,168500000.0
2007-10-09 11:20:00,164.69,164.7,164.69,164.695,347299997.0
2007-10-09 11:21:00,164.695,164.725,164.695,164.725,370000002.0
2007-10-09 11:22:00,164.725,164.725,164.695,164.695,835800002.0
2007-10-09 11:23:00,164.7,164.71,164.69,164.695,724999996.0
2007-10-09 11:24:00,164.695,164.705,164.685,164.685,1024400007.0
2007-10-09 11:25:00,164.69,164.695,164.665,164.665,711900000.0
2007-10-09 11:26:00,164.665,164.67,164.64,164.655,1053899995.0
2007-10-09 11:27:00,164.65,164.65,164.615,164.62,954199992.0
2007-10-09 11:28:00,164.62,164.64,164.61,164.62,1657399996.0
2007-10-09 11:29:00,164.62,164.625,164.6,164.6,399200000.0
2007-10-09 11:30:00,164.6,164.625,164.59,164.615,1381800004.0
2007-10-09 11:31:00,164.615,164.635,164.605,164.635,533999997.0
2007-10-09 11:32:00,164.64,164.64,164.615,164.62,945999994.0
2007-10-09 11:33:00,164.625,164.63,164.575,164.58,1095399999.0
2007-10-09 11:34:00,164.59,164.6,164.575,164.575,386800003.0
2007-10-09 11:35:00,164.575,164.58,164.55,164.55,1293799996.0
2007-10-09 11:36:00,164.56,164.565,164.5,164.51,1183299993.0
2007-10-09 11:37:00,164.51,164.52,164.43,164.43,927900000.0
2007-10-09 11:38:00,164.43,164.46,164.42,164.42,985899996.0
2007-10-09 11:39:00,164.42,164.42,164.35,164.41,1417000002.0
2007-10-09 11:40:00,164.405,164.42,164.395,164.42,1325999997.0
2007-10-09 11:41:00,164.42,164.45,164.41,164.41,968099999.0
2007-10-09 11:42:00,164.41,164.415,164.38,164.41,1661400001.0
2007-10-09 11:43:00,164.41,164.44,164.405,164.43,1137100006.0
2007-10-09 11:44:00,164.435,164.44,164.41,164.42,858099994.0
2007-10-09 11:45:00,164.42,164.435,164.39,164.4,1166799995.0
2007-10-09 11:46:00,164.395,164.41,164.35,164.36,2090199992.0
2007-10-09 11:47:00,164.365,164.41,164.365,164.4,1077799998.0
2007-10-09 11:48:00,164.4,164.44,164.39,164.41,862299998.0
2007-10-09 11:49:00,164.41,164.43,164.41,164.42,310799998.0
2007-10-09 11:50:00,164.43,164.43,164.405,164.405,530200004.0
2007-10-09 11:51:00,164.405,164.42,164.405,164.41,267200000.0
2007-10-09 11:52:00,164.41,164.43,164.41,164.42,1160600000.0
2007-10-09 11:53:00,164.42,164.43,164.405,164.405,968199999.0
2007-10-09 11:54:00,164.405,164.44,164.405,164.435,308099999.0
2007-10-09 11:55:00,164.44,164.455,164.425,164.445,1101000001.0
2007-10-09 11:56:00,164.445,164.45,164.425,164.435,106200000.0
2007-10-09 11:57:00,164.44,164.455,164.435,164.44,656899997.0
2007-10-09 11:58:00,164.44,164.46,164.43,164.45,512399999.0
2007-10-09 11:59:00,164.455,164.49,164.455,164.49,601500003.0
2007-10-09 12:00:00,164.485,164.49,164.47,164.49,1470399996.0
2007-10-09 12:01:00,164.49,164.515,164.485,164.49,1104599999.0
2007-10-09 12:02:00,164.495,164.515,164.475,164.49,1285099993.0
2007-10-09 12:03:00,164.49,164.51,164.48,164.51,691800006.0
2007-10-09 12:04:00,164.52,164.64,164.52,164.63,1439899997.0
2007-10-09 12:05:00,164.63,164.635,164.605,164.62,1163799997.0
2007-10-09 12:06:00,164.62,164.65,164.6,164.64,1598199993.0
2007-10-09 12:07:00,164.64,164.645,164.605,164.63,978199989.0
2007-10-09 12:08:00,164.63,164.63,164.615,164.62,1049399992.0
2007-10-09 12:09:00,164.615,164.64,164.615,164.63,745199997.0
2007-10-09 12:10:00,164.63,164.64,164.61,164.62,1035800000.0
2007-10-09 12:11:00,164.62,164.69,164.61,164.685,1582499999.0
2007-10-09 12:12:00,164.685,164.69,164.64,164.67,1890199996.0
2007-10-09 12:13:00,164.67,164.675,164.62,164.635,708200000.0
2007-10-09 12:14:00,164.64,164.66,164.63,164.655,964400000.0
2007-10-09 12:15:00,164.65,164.66,164.64,164.65,880099997.0
2007-10-09 12:16:00,164.65,164.65,164.625,164.64,477499997.0
2007-10-09 12:17:00,164.64,164.65,164.63,164.63,521199999.0
2007-10-09 12:18:00,164.63,164.64,164.605,164.605,739199998.0
2007-10-09 12:19:00,164.605,164.615,164.59,164.605,651200002.0
2007-10-09 12:20:00,164.605,164.605,164.585,164.595,810700000.0
2007-10-09 12:21:00,164.6,164.605,164.57,164.57,537600000.0
2007-10-09 12:22:00,164.57,164.57,164.57,164.57,121800000.0
2007-10-09 12:23:00,164.57,164.57,164.55,164.565,369600002.0
2007-10-09 12:24:00,164.56,164.615,164.555,164.59,1070800001.0
2007-10-09 12:25:00,164.585,164.62,164.585,164.6,937099996.0
2007-10-09 12:26:00,164.6,164.63,164.595,164.63,1203600000.0
2007-10-09 12:27:00,164.625,164.635,164.61,164.625,869099998.0
2007-10-09 12:28:00,164.625,164.63,164.615,164.62,92800000.0
2007-10-09 12:29:00,164.62,164.62,164.605,164.605,282800000.0
2007-10-09 12:30:00,164.61,164.61,164.59,164.595,317300000.0
2007-10-09 12:31:00,164.595,164.615,164.585,164.605,1702000007.0
2007-10-09 12:32:00,164.605,164.615,164.595,164.615,605700001.0
2007-10-09 12:33:00,164.61,164.615,164.6,164.6,379499996.0
2007-10-09 12:34:00,164.6,164.63,164.6,164.61,962900000.0
2007-10-09 12:35:00,164.61,164.625,164.6,164.61,877900003.0
2007-10-09 12:36:00,164.61,164.63,164.61,164.62,1131000003.0
2007-10-09 12:37:00,164.62,164.63,164.615,164.62,748400000.0
2007-10-09 12:38:00,164.62,164.62,164.59,164.59,707300000.0
2007-10-09 12:39:00,164.59,164.6,164.585,164.59,1045999989.0
2007-10-09 12:40:00,164.595,164.595,164.585,164.59,76800000.0
2007-10-09 12:41:00,164.595,164.595,164.575,164.59,671700000.0
2007-10-09 12:42:00,164.59,164.59,164.575,164.58,208999999.0
2007-10-09 12:43:00,164.58,164.6,164.575,164.59,661599997.0
2007-10-09 12:44:00,164.59,164.6,164.585,164.585,772600002.0
2007-10-09 12:45:00,164.585,164.61,164.585,164.6,379499998.0
2007-10-09 12:46:00,164.6,164.64,164.59,164.63,585599999.0
2007-10-09 12:47:00,164.625,164.64,164.62,164.64,456199999.0
2007-10-09 12:48:00,164.635,164.64,164.63,164.64,424100001.0
2007-10-09 12:49:00,164.64,164.64,164.61,164.61,773199998.0
2007-10-09 12:50:00,164.61,164.61,164.595,164.6,445300000.0
2007-10-09 12:51:00,164.6,164.61,164.575,164.58,825699997.0
2007-10-09 12:52:00,164.585,164.59,164.55,164.56,1065300002.0
2007-10-09 12:53:00,164.56,164.565,164.52,164.525,793550007.0
2007-10-09 12:54:00,164.525,164.57,164.52,164.57,887900001.0
2007-10-09 12:55:00,164.57,164.59,164.565,164.59,623600003.0
2007-10-09 12:56:00,164.58,164.615,164.56,164.615,1540800003.0
2007-10-09 12:57:00,164.62,164.625,164.61,164.615,663399998.0
2007-10-09 12:58:00,164.615,164.625,164.575,164.585,1627600002.0
2007-10-09 12:59:00,164.59,164.63,164.58,164.61,1286699991.0
2007-10-09 13:00:00,164.61,164.63,164.59,164.615,1610600001.0
2007-10-09 13:01:00,164.615,164.62,164.595,164.595,1162499998.0
2007-10-09 13:02:00,164.595,164.615,164.59,164.6,844000003.0
2007-10-09 13:03:00,164.6,164.61,164.595,164.595,265400000.0
2007-10-09 13:04:00,164.6,164.6,164.59,164.59,56800000.0
2007-10-09 13:05:00,164.59,164.605,164.535,164.54,1569599992.0
2007-10-09 13:06:00,164.54,164.545,164.525,164.54,596900000.0
2007-10-09 13:07:00,164.54,164.6,164.525,164.6,488799999.0
2007-10-09 13:08:00,164.6,164.615,164.59,164.615,319000001.0
2007-10-09 13:09:00,164.62,164.63,164.61,164.63,158400000.0
2007-10-09 13:10:00,164.63,164.63,164.615,164.615,148700000.0
2007-10-09 13:11:00,164.615,164.62,164.595,164.595,327400000.0
2007-10-09 13:12:00,164.6,164.645,164.595,164.62,662200000.0
2007-10-09 13:13:00,164.625,164.635,164.615,164.62,715100000.0
2007-10-09 13:14:00,164.625,164.63,164.61,164.625,311799997.0
2007-10-09 13:15:00,164.625,164.64,164.605,164.63,304700000.0
2007-10-09 13:16:00,164.63,164.64,164.625,164.64,622800002.0
2007-10-09 13:17:00,164.64,164.645,164.625,164.635,460800001.0
2007-10-09 13:18:00,164.635,164.645,164.61,164.615,420100000.0
2007-10-09 13:19:00,164.62,164.645,164.615,164.64,312500000.0
2007-10-09 13:20:00,164.63,164.64,164.625,164.635,227200000.0
2007-10-09 13:21:00,164.635,164.645,164.625,164.63,879599998.0
2007-10-09 13:22:00,164.635,164.64,164.615,164.615,374800000.0
2007-10-09 13:23:00,164.615,164.615,164.6,164.61,113999999.0
2007-10-09 13:24:00,164.605,164.605,164.58,164.595,832899995.0
2007-10-09 13:25:00,164.595,164.595,164.555,164.555,581499998.0
2007-10-09 13:26:00,164.555,164.56,164.535,164.55,1089499998.0
2007-10-09 13:27:00,164.55,164.56,164.54,164.54,258399999.0
2007-10-09 13:28:00,164.54,164.555,164.54,164.54,362249999.0
2007-10-09 13:29:00,164.53,164.53,164.52,164.52,390699995.0
2007-10-09 13:30:00,164.53,164.54,164.52,164.525,213700000.0
2007-10-09 13:31:00,164.525,164.53,164.505,164.51,318300000.0
2007-10-09 13:32:00,164.51,164.55,164.505,164.55,430700000.0
2007-10-09 13:33:00,164.55,164.575,164.515,164.515,987899999.0
2007-10-09 13:34:00,164.52,164.53,164.5,164.515,1077899991.0
2007-10-09 13:35:00,164.515,164.525,164.505,164.525,1010199997.0
2007-10-09 13:36:00,164.53,164.55,164.505,164.53,1261899991.0
2007-10-09 13:37:00,164.53,164.565,164.53,164.555,967400002.0
2007-10-09 13:38:00,164.555,164.58,164.535,164.535,954800004.0
2007-10-09 13:39:00,164.535,164.555,164.52,164.52,866699999.0
2007-10-09 13:40:00,164.52,164.525,164.505,164.52,759600002.0
2007-10-09 13:41:00,164.52,164.52,164.48,164.48,390600001.0
2007-10-09 13:42:00,164.48,164.48,164.42,164.445,1047399999.0
2007-10-09 13:43:00,164.45,164.46,164.425,164.445,966399999.0
2007-10-09 13:44:00,164.445,164.46,164.44,164.45,230800000.0
2007-10-09 13:45:00,164.45,164.465,164.445,164.455,693999999.0
2007-10-09 13:46:00,164.46,164.475,164.455,164.47,51600000.0
2007-10-09 13:47:00,164.465,164.475,164.465,164.47,260400000.0
2007-10-09 13:48:00,164.47,164.48,164.465,164.465,835999993.0
2007-10-09 13:49:00,164.465,164.465,164.425,164.425,1299600006.0
2007-10-09 13:50:00,164.43,164.44,164.425,164.425,921899996.0
2007-10-09 13:51:00,164.425,164.445,164.425,164.44,761299998.0
2007-10-09 13:52:00,164.435,164.44,164.42,164.42,360600000.0
2007-10-09 13:53:00,164.42,164.42,164.4,164.41,372750003.0
2007-10-09 13:54:00,164.405,164.44,164.405,164.435,198099999.0
2007-10-09 13:55:00,164.435,164.435,164.405,164.42,332399998.0
2007-10-09 13:56:00,164.415,164.43,164.405,164.42,289399998.0
2007-10-09 13:57:00,164.43,164.47,164.41,164.43,461599999.0
2007-10-09 13:58:00,164.43,164.455,164.43,164.435,461599999.0
2007-10-09 13:59:00,164.43,164.44,164.415,164.435,810399999.0
2007-10-09 14:00:00,164.43,164.45,164.43,164.445,222799999.0
2007-10-09 14:01:00,164.445,164.47,164.44,164.465,570800001.0
2007-10-09 14:02:00,164.47,164.5,164.47,164.485,839200005.0
2007-10-09 14:03:00,164.485,164.51,164.475,164.51,535699998.0
2007-10-09 14:04:00,164.51,164.52,164.485,164.505,890600002.0
2007-10-09 14:05:00,164.505,164.535,164.495,164.535,370099999.0
2007-10-09 14:06:00,164.56,164.565,164.53,164.53,259199998.0
2007-10-09 14:07:00,164.525,164.555,164.525,164.555,830999999.0
2007-10-09 14:08:00,164.55,164.585,164.545,164.565,532699996.0
2007-10-09 14:09:00,164.565,164.575,164.55,164.56,398600001.0
2007-10-09 14:10:00,164.56,164.56,164.53,164.53,365000000.0
2007-10-09 14:11:00,164.53,164.535,164.52,164.525,576200000.0
2007-10-09 14:12:00,164.525,164.535,164.52,164.53,252600001.0
2007-10-09 14:13:00,164.525,164.54,164.52,164.52,426099994.0
2007-10-09 14:14:00,164.52,164.54,164.515,164.54,308800000.0
2007-10-09 14:15:00,164.54,164.54,164.525,164.535,357399999.0
2007-10-09 14:16:00,164.53,164.56,164.52,164.55,703599999.0
2007-10-09 14:17:00,164.55,164.55,164.53,164.535,582999995.0
2007-10-09 14:18:00,164.55,164.55,164.535,164.55,603100001.0
2007-10-09 14:19:00,164.555,164.555,164.53,164.545,438999998.0
2007-10-09 14:20:00,164.545,164.56,164.545,164.56,250300000.0
2007-10-09 14:21:00,164.57,164.57,164.56,164.57,470600001.0
2007-10-09 14:22:00,164.57,164.57,164.56,164.57,292799997.0
2007-10-09 14:23:00,164.57,164.57,164.55,164.555,996700008.0
2007-10-09 14:24:00,164.555,164.575,164.55,164.56,1170999997.0
2007-10-09 14:25:00,164.56,164.57,164.54,164.55,669400004.0
2007-10-09 14:26:00,164.55,164.55,164.525,164.535,1351600007.0
2007-10-09 14:27:00,164.54,164.55,164.535,164.55,287600003.0
2007-10-09 14:28:00,164.55,164.555,164.525,164.535,1067799995.0
2007-10-09 14:29:00,164.535,164.54,164.525,164.53,337200001.0
2007-10-09 14:30:00,164.53,164.54,164.505,164.52,822799998.0
2007-10-09 14:31:00,164.52,164.53,164.515,164.515,618550005.0
2007-10-09 14:32:00,164.52,164.54,164.52,164.54,630799998.0
2007-10-09 14:33:00,164.54,164.545,164.52,164.53,471499996.0
2007-10-09 14:34:00,164.53,164.53,164.495,164.495,740499998.0
2007-10-09 14:35:00,164.5,164.53,164.495,164.52,351200000.0
2007-10-09 14:36:00,164.52,164.53,164.505,164.51,584800001.0
2007-10-09 14:37:00,164.51,164.53,164.49,164.49,957200001.0
2007-10-09 14:38:00,164.49,164.515,164.485,164.515,888700002.0
2007-10-09 14:39:00,164.515,164.52,164.475,164.48,745400000.0
2007-10-09 14:40:00,164.48,164.48,164.435,164.435,726399995.0
2007-10-09 14:41:00,164.435,164.455,164.43,164.45,1163500009.0
2007-10-09 14:42:00,164.46,164.495,164.45,164.48,1380400001.0
2007-10-09 14:43:00,164.48,164.48,164.46,164.48,868500002.0
2007-10-09 14:44:00,164.48,164.49,164.43,164.455,2004599992.0
2007-10-09 14:45:00,164.455,164.47,164.45,164.465,838600001.0
2007-10-09 14:46:00,164.46,164.485,164.455,164.48,496299998.0
2007-10-09 14:47:00,164.48,164.49,164.47,164.47,645000000.0
2007-10-09 14:48:00,164.465,164.505,164.465,164.49,819099998.0
2007-10-09 14:49:00,164.49,164.49,164.455,164.46,756050000.0
2007-10-09 14:50:00,164.465,164.495,164.455,164.49,465200000.0
2007-10-09 14:51:00,164.49,164.515,164.49,164.505,559400000.0
2007-10-09 14:52:00,164.51,164.53,164.5,164.51,665699996.0
2007-10-09 14:53:00,164.51,164.545,164.48,164.485,1009400002.0
2007-10-09 14:54:00,164.485,164.535,164.48,164.535,491699999.0
2007-10-09 14:55:00,164.535,164.545,164.51,164.515,854700000.0
2007-10-09 14:56:00,164.52,164.52,164.505,164.505,250100000.0
2007-10-09 14:57:00,164.495,164.5,164.465,164.475,1341699988.0
2007-10-09 14:58:00,164.48,164.49,164.47,164.485,234400000.0
2007-10-09 14:59:00,164.485,164.49,164.475,164.49,310100000.0
2007-10-09 15:00:00,164.49,164.505,164.475,164.48,608199994.0
2007-10-09 15:01:00,164.475,164.48,164.465,164.48,671899999.0
2007-10-09 15:02:00,164.475,164.52,164.475,164.515,560000001.0
2007-10-09 15:03:00,164.515,164.53,164.47,164.53,2031899994.0
2007-10-09 15:04:00,164.525,164.525,164.49,164.495,1069199997.0
2007-10-09 15:05:00,164.495,164.495,164.47,164.475,630899994.0
2007-10-09 15:06:00,164.47,164.485,164.47,164.47,851099996.0
2007-10-09 15:07:00,164.47,164.48,164.46,164.47,659600001.0
2007-10-09 15:08:00,164.465,164.485,164.465,164.48,938900001.0
2007-10-09 15:09:00,164.475,164.48,164.465,164.475,653700006.0
2007-10-09 15:10:00,164.475,164.485,164.465,164.48,680800001.0
2007-10-09 15:11:00,164.48,164.5,164.47,164.47,371250000.0
2007-10-09 15:12:00,164.48,164.505,164.47,164.5,680399996.0
2007-10-09 15:13:00,164.5,164.5,164.46,164.46,665699999.0
2007-10-09 15:14:00,164.46,164.465,164.43,164.44,733600006.0
2007-10-09 15:15:00,164.44,164.45,164.43,164.435,363100003.0
2007-10-09 15:16:00,164.435,164.435,164.385,164.385,840199999.0
2007-10-09 15:17:00,164.385,164.4,164.385,164.4,631399997.0
2007-10-09 15:18:00,164.4,164.4,164.385,164.4,1039099998.0
2007-10-09 15:19:00,164.4,164.41,164.38,164.41,856700003.0
2007-10-09 15:20:00,164.405,164.41,164.38,164.39,443699998.0
2007-10-09 15:21:00,164.39,164.395,164.375,164.385,286700000.0
2007-10-09 15:22:00,164.38,164.395,164.375,164.38,763600004.0
2007-10-09 15:23:00,164.38,164.38,164.365,164.37,795900000.0
2007-10-09 15:24:00,164.37,164.405,164.365,164.4,2137000002.0
2007-10-09 15:25:00,164.4,164.41,164.37,164.375,1781700004.0
2007-10-09 15:26:00,164.39,164.39,164.37,164.37,617899999.0
2007-10-09 15:27:00,164.37,164.38,164.37,164.38,504400000.0
2007-10-09 15:28:00,164.38,164.38,164.365,164.375,574700000.0
2007-10-09 15:29:00,164.375,164.42,164.37,164.42,851900000.0
2007-10-09 15:30:00,164.42,164.42,164.4,164.42,617700002.0
2007-10-09 15:31:00,164.42,164.42,164.395,164.4,1220800000.0
2007-10-09 15:32:00,164.405,164.42,164.4,164.4,1074900015.0
2007-10-09 15:33:00,164.405,164.43,164.405,164.425,1080300000.0
2007-10-09 15:34:00,164.44,164.44,164.39,164.41,1508600009.0
2007-10-09 15:35:00,164.41,164.43,164.405,164.42,1670000004.0
2007-10-09 15:36:00,164.42,164.44,164.41,164.42,1276199997.0
2007-10-09 15:37:00,164.42,164.435,164.41,164.415,1308399997.0
2007-10-09 15:38:00,164.415,164.42,164.32,164.32,1672650000.0
2007-10-09 15:39:00,164.32,164.33,164.295,164.315,659400001.0
2007-10-09 15:40:00,164.32,164.33,164.3,164.32,682199999.0
2007-10-09 15:41:00,164.315,164.345,164.315,164.34,548699998.0
2007-10-09 15:42:00,164.34,164.37,164.34,164.35,859900001.0
2007-10-09 15:43:00,164.345,164.36,164.315,164.33,1650200000.0
2007-10-09 15:44:00,164.33,164.345,164.285,164.29,1416599998.0
2007-10-09 15:45:00,164.29,164.3,164.245,164.3,2019999996.0
2007-10-09 15:46:00,164.3,164.34,164.29,164.32,1561100003.0
2007-10-09 15:47:00,164.33,164.35,164.305,164.32,1561100003.0
2007-10-09 15:48:00,164.325,164.33,164.3,164.31,1236700000.0
2007-10-09 15:49:00,164.305,164.35,164.305,164.325,774199997.0
2007-10-09 15:50:00,164.33,164.365,164.325,164.36,1144899997.0
2007-10-09 15:51:00,164.36,164.395,164.35,164.39,1287299998.0
2007-10-09 15:52:00,164.39,164.4,164.35,164.35,675300000.0
2007-10-09 15:53:00,164.35,164.37,164.35,164.36,821399996.0
2007-10-09 15:54:00,164.36,164.38,164.36,164.375,1140000001.0
2007-10-09 15:55:00,164.37,164.4,164.365,164.395,849599998.0
2007-10-09 15:56:00,164.4,164.43,164.4,164.42,1798499999.0
2007-10-09 15:57:00,164.43,164.45,164.42,164.45,1798499999.0
2007-10-09 15:58:00,164.44,164.45,164.42,164.43,1798499999.0
2007-10-09 15:59:00,164.435,164.46,164.43,164.44,1798499999.0
2007-10-09 16:00:00,164.44,164.46,164.42,164.435,1169299992.0
2007-10-09 16:01:00,164.435,164.455,164.415,164.45,1016099997.0
2007-10-09 16:02:00,164.45,164.45,164.415,164.425,412500000.0
2007-10-09 16:03:00,164.425,164.43,164.405,164.42,1056100000.0
2007-10-09 16:04:00,164.42,164.42,164.37,164.385,1401999990.0
2007-10-09 16:05:00,164.385,164.41,164.375,164.38,1097200002.0
2007-10-09 16:06:00,164.375,164.39,164.33,164.36,856300003.0
2007-10-09 16:07:00,164.36,164.37,164.345,164.36,1830300004.0
2007-10-09 16:08:00,164.365,164.365,164.26,164.28,1255249999.0
2007-10-09 16:09:00,164.28,164.28,164.245,164.265,1562999998.0
2007-10-09 16:10:00,164.265,164.27,164.245,164.27,632200001.0
2007-10-09 16:11:00,164.27,164.3,164.26,164.3,855800001.0
2007-10-09 16:12:00,164.295,164.34,164.28,164.33,1567299993.0
2007-10-09 16:13:00,164.33,164.33,164.3,164.3,1167199999.0
2007-10-09 16:14:00,164.3,164.33,164.29,164.325,1506399995.0
2007-10-09 16:15:00,164.33,164.35,164.315,164.335,794499998.0
2007-10-09 16:16:00,164.34,164.36,164.33,164.335,670800000.0
2007-10-09 16:17:00,164.335,164.34,164.325,164.335,966399998.0
2007-10-09 16:18:00,164.335,164.36,164.33,164.34,553700000.0
2007-10-09 16:19:00,164.335,164.41,164.335,164.385,1778300001.0
2007-10-09 16:20:00,164.39,164.42,164.39,164.41,1468100001.0
2007-10-09 16:21:00,164.41,164.43,164.41,164.41,1749949993.0
2007-10-09 16:22:00,164.41,164.41,164.38,164.385,1413099996.0
2007-10-09 16:23:00,164.39,164.405,164.38,164.39,1164899999.0
2007-10-09 16:24:00,164.39,164.465,164.39,164.46,1419000000.0
2007-10-09 16:25:00,164.46,164.49,164.45,164.47,1161000000.0
2007-10-09 16:26:00,164.475,164.485,164.415,164.42,1823900002.0
2007-10-09 16:27:00,164.42,164.43,164.37,164.4,1419099997.0
2007-10-09 16:28:00,164.4,164.435,164.385,164.43,1003100002.0
2007-10-09 16:29:00,164.43,164.44,164.415,164.42,740499999.0
2007-10-09 16:30:00,164.42,164.44,164.405,164.41,926399999.0
2007-10-09 16:31:00,164.405,164.405,164.37,164.395,1062099991.0
2007-10-09 16:32:00,164.395,164.42,164.38,164.405,1736400004.0
2007-10-09 16:33:00,164.405,164.42,164.39,164.4,1238499989.0
2007-10-09 16:34:00,164.4,164.41,164.4,164.405,842199998.0
2007-10-09 16:35:00,164.405,164.43,164.4,164.425,1080100004.0
2007-10-09 16:36:00,164.43,164.47,164.43,164.47,1001699992.0
2007-10-09 16:37:00,164.47,164.48,164.46,164.475,996299996.0
2007-10-09 16:38:00,164.475,164.49,164.45,164.46,1060799999.0
2007-10-09 16:39:00,164.46,164.46,164.43,164.44,1480699993.0
2007-10-09 16:40:00,164.44,164.49,164.435,164.46,1742000003.0
2007-10-09 16:41:00,164.46,164.505,164.46,164.49,1143399995.0
2007-10-09 16:42:00,164.49,164.51,164.475,164.475,1889299994.0
2007-10-09 16:43:00,164.475,164.49,164.46,164.475,1056899991.0
2007-10-09 16:44:00,164.475,164.51,164.455,164.51,1948899990.0
2007-10-09 16:45:00,164.51,164.53,164.48,164.515,1306099988.0
2007-10-09 16:46:00,164.52,164.54,164.51,164.525,1110299998.0
2007-10-09 16:47:00,164.525,164.54,164.51,164.525,1198600002.0
2007-10-09 16:48:00,164.525,164.535,164.51,164.525,953899993.0
2007-10-09 16:49:00,164.525,164.58,164.525,164.565,1157899997.0
2007-10-09 16:50:00,164.56,164.66,164.555,164.66,2005199991.0
2007-10-09 16:51:00,164.66,164.73,164.66,164.705,1668800000.0
2007-10-09 16:52:00,164.705,164.72,164.685,164.695,999499994.0
2007-10-09 16:53:00,164.7,164.7,164.655,164.69,1377299996.0
2007-10-09 16:54:00,164.685,164.73,164.675,164.73,1033200000.0
2007-10-09 16:55:00,164.73,164.74,164.715,164.725,645200002.0
2007-10-09 16:56:00,164.73,164.74,164.71,164.73,1179300004.0
2007-10-09 16:57:00,164.74,164.77,164.73,164.77,1179300004.0
2007-10-09 16:58:00,164.77,164.81,164.77,164.785,1208299995.0
2007-10-09 16:59:00,164.8,164.82,164.79,164.8,1912099991.0
2007-10-09 17:00:00,164.81,164.81,164.78,164.78,1912099991.0
2007-10-09 17:01:00,164.79,164.81,164.78,164.79,1912099991.0
2007-10-09 17:02:00,164.79,164.79,164.745,164.76,1241399989.0
2007-10-09 17:03:00,164.76,164.76,164.725,164.74,1908299994.0
2007-10-09 17:04:00,164.75,164.81,164.75,164.81,1564899990.0
2007-10-09 17:05:00,164.82,164.865,164.82,164.85,1564899990.0
2007-10-09 17:06:00,164.85,164.865,164.84,164.86,2127199989.0
2007-10-09 17:07:00,164.855,164.87,164.845,164.85,1632599999.0
2007-10-09 17:08:00,164.86,164.9,164.85,164.9,1984800002.0
2007-10-09 17:09:00,164.895,164.9,164.86,164.88,1984800002.0
2007-10-09 17:10:00,164.87,164.98,164.87,164.96,1607100009.0
2007-10-09 17:11:00,164.955,164.99,164.945,164.95,1607100009.0
2007-10-09 17:12:00,164.96,164.96,164.905,164.92,1274299995.0
2007-10-09 17:13:00,164.89,164.9,164.85,164.86,1226499999.0
2007-10-09 17:14:00,164.87,164.92,164.87,164.9,1226499999.0
2007-10-09 17:15:00,164.895,164.9,164.88,164.88,1542500006.0
2007-10-09 17:16:00,164.88,164.88,164.855,164.855,1378799999.0
2007-10-09 17:17:00,164.855,164.87,164.825,164.83,1072699996.0
2007-10-09 17:18:00,164.83,164.84,164.8,164.805,1166700000.0
2007-10-09 17:19:00,164.8,164.81,164.8,164.8,698400002.0
2007-10-09 17:20:00,164.81,164.89,164.8,164.885,1590499994.0
2007-10-09 17:21:00,164.89,164.96,164.885,164.935,1777200005.0
2007-10-09 17:22:00,164.93,164.97,164.915,164.96,1961899999.0
2007-10-09 17:23:00,164.96,164.97,164.935,164.95,1688000000.0
2007-10-09 17:24:00,164.95,164.96,164.935,164.945,1489399998.0
2007-10-09 17:25:00,164.945,164.95,164.925,164.93,761499998.0
2007-10-09 17:26:00,164.93,164.95,164.915,164.94,1452000004.0
2007-10-09 17:27:00,164.94,164.95,164.94,164.95,1493799996.0
2007-10-09 17:28:00,164.95,164.95,164.925,164.93,1545689270.0
2007-10-09 17:29:00,164.93,164.93,164.9,164.9,1023149996.0
2007-10-09 17:30:00,164.9,164.92,164.9,164.9,1393200008.0
2007-10-09 17:31:00,164.9,164.91,164.895,164.9,1800600006.0
2007-10-09 17:32:00,164.9,164.91,164.875,164.88,2076949993.0
2007-10-09 17:33:00,164.87,164.94,164.87,164.92,1537100000.0
2007-10-09 17:34:00,164.93,164.94,164.92,164.935,1537100000.0
2007-10-09 17:35:00,164.935,164.94,164.915,164.92,1145300014.0
2007-10-09 17:36:00,164.92,164.95,164.92,164.945,1114799990.0
2007-10-09 17:37:00,164.945,164.95,164.925,164.94,1549399989.0
2007-10-09 17:38:00,164.935,164.94,164.89,164.9,1255500008.0
2007-10-09 17:39:00,164.91,164.91,164.88,164.89,1379099995.0
2007-10-09 17:40:00,164.89,164.89,164.86,164.885,2040200011.0
2007-10-09 17:41:00,164.885,164.885,164.85,164.86,816599995.0
2007-10-09 17:42:00,164.86,164.88,164.855,164.87,1263400004.0
2007-10-09 17:43:00,164.865,164.9,164.86,164.9,768500005.0
2007-10-09 17:44:00,164.895,164.91,164.865,164.88,1174000001.0
2007-10-09 17:45:00,164.88,164.88,164.85,164.85,1043299991.0
2007-10-09 17:46:00,164.85,164.85,164.83,164.84,621699997.0
2007-10-09 17:47:00,164.85,164.85,164.84,164.85,245918919.0
2007-10-09 17:48:00,164.85,164.85,164.82,164.82,686375672.0
2007-10-09 17:49:00,164.82,164.85,164.81,164.85,1162800003.0
2007-10-09 17:50:00,164.85,164.86,164.84,164.84,730099999.0
2007-10-09 17:51:00,164.845,164.86,164.84,164.85,620900001.0
2007-10-09 17:52:00,164.85,164.85,164.825,164.83,344700000.0
2007-10-09 17:53:00,164.825,164.84,164.825,164.84,317200000.0
2007-10-09 17:54:00,164.84,164.86,164.81,164.85,1937899990.0
2007-10-09 17:55:00,164.85,164.86,164.815,164.825,925299992.0
2007-10-09 17:56:00,164.83,164.85,164.825,164.85,350600000.0
2007-10-09 17:57:00,164.85,164.86,164.845,164.86,1020700009.0
2007-10-09 17:58:00,164.86,164.86,164.85,164.85,587299999.0
2007-10-09 17:59:00,164.85,164.87,164.84,164.84,1096500002.0
2007-10-09 18:00:00,164.84,164.845,164.81,164.825,682600002.0
2007-10-09 18:01:00,164.825,164.83,164.81,164.82,603150004.0
2007-10-09 18:02:00,164.82,164.835,164.805,164.805,1030700001.0
2007-10-09 18:03:00,164.81,164.825,164.8,164.8,560799999.0
2007-10-09 18:04:00,164.8,164.805,164.8,164.8,413200003.0
2007-10-09 18:05:00,164.81,164.81,164.8,164.8,400000000.0
2007-10-09 18:06:00,164.8,164.815,164.8,164.805,505200004.0
2007-10-09 18:07:00,164.81,164.84,164.805,164.82,466400003.0
2007-10-09 18:08:00,164.82,164.845,164.82,164.845,673100005.0
2007-10-09 18:09:00,164.845,164.855,164.835,164.845,258300000.0
2007-10-09 18:10:00,164.845,164.845,164.82,164.835,278399998.0
2007-10-09 18:11:00,164.835,164.865,164.835,164.865,652800000.0
2007-10-09 18:12:00,164.865,164.865,164.855,164.86,126800002.0
2007-10-09 18:13:00,164.86,164.9,164.86,164.9,1417800002.0
2007-10-09 18:14:00,164.9,164.9,164.875,164.89,1931600001.0
2007-10-09 18:15:00,164.89,164.9,164.87,164.87,1455300013.0
2007-10-09 18:16:00,164.875,164.92,164.87,164.91,890799997.0
2007-10-09 18:17:00,164.91,164.93,164.9,164.915,963700004.0
2007-10-09 18:18:00,164.915,164.915,164.885,164.89,1068099997.0
2007-10-09 18:19:00,164.89,164.89,164.875,164.885,1113299989.0
2007-10-09 18:20:00,164.88,164.9,164.865,164.9,901700004.0
2007-10-09 18:21:00,164.9,164.9,164.885,164.89,240400001.0
2007-10-09 18:22:00,164.89,164.91,164.885,164.885,921299995.0
2007-10-09 18:23:00,164.89,164.91,164.89,164.91,333800002.0
2007-10-09 18:24:00,164.92,164.92,164.855,164.86,912399995.0
2007-10-09 18:25:00,164.86,164.88,164.86,164.88,690200000.0
2007-10-09 18:26:00,164.88,164.88,164.87,164.88,534000000.0
2007-10-09 18:27:00,164.88,164.88,164.865,164.865,310300001.0
2007-10-09 18:28:00,164.87,164.87,164.83,164.85,650900000.0
2007-10-09 18:29:00,164.845,164.85,164.83,164.83,316899997.0
2007-10-09 18:30:00,164.83,164.83,164.82,164.82,545800000.0
2007-10-09 18:31:00,164.815,164.83,164.795,164.82,1437900003.0
2007-10-09 18:32:00,164.83,164.875,164.825,164.87,787899992.0
2007-10-09 18:33:00,164.875,164.875,164.865,164.87,313399999.0
2007-10-09 18:34:00,164.87,164.89,164.865,164.88,1034399993.0
2007-10-09 18:35:00,164.88,164.88,164.87,164.87,452699995.0
2007-10-09 18:36:00,164.87,164.88,164.855,164.88,1139200002.0
2007-10-09 18:37:00,164.885,164.9,164.875,164.895,684800017.0
2007-10-09 18:38:00,164.9,164.91,164.895,164.895,635599993.0
2007-10-09 18:39:00,164.895,164.9,164.875,164.89,1016899998.0
2007-10-09 18:40:00,164.89,164.89,164.89,164.89,108000005.0
2007-10-09 18:41:00,164.89,164.9,164.88,164.88,1090699994.0
2007-10-09 18:42:00,164.88,164.89,164.835,164.84,1841999986.0
2007-10-09 18:43:00,164.83,164.845,164.815,164.83,1913400034.0
2007-10-09 18:44:00,164.83,164.83,164.785,164.79,1872900000.0
2007-10-09 18:45:00,164.79,164.79,164.785,164.785,205400000.0
2007-10-09 18:46:00,164.78,164.8,164.78,164.8,331199997.0
2007-10-09 18:47:00,164.8,164.82,164.8,164.82,990699993.0
2007-10-09 18:48:00,164.82,164.83,164.82,164.825,574599990.0
2007-10-09 18:49:00,164.83,164.86,164.825,164.845,1432599991.0
2007-10-09 18:50:00,164.85,164.86,164.85,164.86,532400000.0
2007-10-09 18:51:00,164.86,164.865,164.85,164.85,653899987.0
2007-10-09 18:52:00,164.85,164.85,164.835,164.835,467700003.0
2007-10-09 18:53:00,164.84,164.84,164.81,164.81,415999999.0
2007-10-09 18:54:00,164.81,164.835,164.81,164.82,1003500001.0
2007-10-09 18:55:00,164.82,164.83,164.82,164.83,420499996.0
2007-10-09 18:56:00,164.83,164.85,164.83,164.835,303100001.0
2007-10-09 18:57:00,164.84,164.85,164.835,164.84,952999997.0
2007-10-09 18:58:00,164.835,164.85,164.825,164.85,224100001.0
2007-10-09 18:59:00,164.845,164.85,164.83,164.835,337299997.0
2007-10-09 19:00:00,164.835,164.84,164.815,164.84,557399997.0
2007-10-09 19:01:00,164.835,164.84,164.825,164.84,799700005.0
2007-10-09 19:02:00,164.835,164.85,164.825,164.83,541199990.0
2007-10-09 19:03:00,164.83,164.85,164.83,164.85,340499998.0
2007-10-09 19:04:00,164.85,164.85,164.84,164.84,622700000.0
2007-10-09 19:05:00,164.835,164.845,164.83,164.835,826800004.0
2007-10-09 19:06:00,164.84,164.84,164.84,164.84,148700000.0
2007-10-09 19:07:00,164.84,164.87,164.84,164.86,1528199990.0
2007-10-09 19:08:00,164.86,164.885,164.86,164.88,1114100019.0
2007-10-09 19:09:00,164.88,164.88,164.87,164.88,158999996.0
2007-10-09 19:10:00,164.88,164.885,164.88,164.885,230499993.0
2007-10-09 19:11:00,164.885,164.89,164.87,164.885,238499999.0
2007-10-09 19:12:00,164.885,164.885,164.87,164.87,425599992.0
2007-10-09 19:13:00,164.87,164.87,164.845,164.85,799599998.0
2007-10-09 19:14:00,164.845,164.845,164.82,164.84,685700007.0
2007-10-09 19:15:00,164.84,164.85,164.84,164.84,806700000.0
2007-10-09 19:16:00,164.84,164.85,164.825,164.845,801799995.0
2007-10-09 19:17:00,164.85,164.86,164.85,164.85,66500001.0
2007-10-09 19:18:00,164.85,164.87,164.85,164.87,381399999.0
2007-10-09 19:19:00,164.865,164.87,164.855,164.86,690299995.0
2007-10-09 19:20:00,164.86,164.87,164.855,164.87,322100000.0
2007-10-09 19:21:00,164.87,164.89,164.865,164.875,550599994.0
2007-10-09 19:22:00,164.88,164.89,164.88,164.88,142499995.0
2007-10-09 19:23:00,164.88,164.88,164.865,164.875,706700003.0
2007-10-09 19:24:00,164.875,164.875,164.85,164.85,632199999.0
2007-10-09 19:25:00,164.86,164.87,164.86,164.87,111200000.0
2007-10-09 19:26:00,164.87,164.89,164.87,164.88,340000001.0
2007-10-09 19:27:00,164.88,164.88,164.82,164.83,1424300003.0
2007-10-09 19:28:00,164.83,164.83,164.8,164.82,776400001.0
2007-10-09 19:29:00,164.82,164.84,164.82,164.84,893900003.0
2007-10-09 19:30:00,164.84,164.85,164.825,164.83,312899994.0
2007-10-09 19:31:00,164.83,164.83,164.82,164.83,295000003.0
2007-10-09 19:32:00,164.83,164.83,164.81,164.81,966199991.0
2007-10-09 19:33:00,164.81,164.83,164.8,164.82,1499599998.0
2007-10-09 19:34:00,164.815,164.83,164.815,164.83,82900000.0
2007-10-09 19:35:00,164.83,164.84,164.83,164.835,330300000.0
2007-10-09 19:36:00,164.84,164.84,164.835,164.84,385600001.0
2007-10-09 19:37:00,164.84,164.84,164.83,164.83,152300000.0
2007-10-09 19:38:00,164.83,164.84,164.825,164.84,371800002.0
2007-10-09 19:39:00,164.84,164.84,164.815,164.82,555899993.0
2007-10-09 19:40:00,164.82,164.83,164.805,164.81,1094199999.0
2007-10-09 19:41:00,164.81,164.81,164.79,164.79,747899998.0
2007-10-09 19:42:00,164.79,164.81,164.79,164.81,151200000.0
2007-10-09 19:43:00,164.8,164.81,164.8,164.81,246850000.0
2007-10-09 19:44:00,164.81,164.81,164.78,164.78,763199997.0
2007-10-09 19:45:00,164.78,164.79,164.78,164.78,470299999.0
2007-10-09 19:46:00,164.78,164.795,164.78,164.795,453999999.0
2007-10-09 19:47:00,164.795,164.82,164.775,164.82,942499993.0
2007-10-09 19:48:00,164.82,164.85,164.81,164.825,927400002.0
2007-10-09 19:49:00,164.825,164.825,164.81,164.81,710900000.0
2007-10-09 19:50:00,164.81,164.825,164.805,164.825,837500007.0
2007-10-09 19:51:00,164.825,164.825,164.815,164.82,500799996.0
2007-10-09 19:52:00,164.82,164.83,164.815,164.83,356499997.0
2007-10-09 19:53:00,164.83,164.85,164.83,164.84,966199993.0
2007-10-09 19:54:00,164.845,164.845,164.825,164.84,472599999.0
2007-10-09 19:55:00,164.84,164.84,164.81,164.81,1093999995.0
2007-10-09 19:56:00,164.81,164.82,164.81,164.82,238400000.0
2007-10-09 19:57:00,164.815,164.815,164.775,164.8,581399995.0
2007-10-09 19:58:00,164.795,164.82,164.785,164.8,609999998.0
2007-10-09 19:59:00,164.8,164.805,164.785,164.8,293900001.0
2007-10-09 20:00:00,164.78,164.8,164.74,164.78,1979500007.0
2007-10-09 20:01:00,164.77,164.8,164.73,164.75,2099399990.0
2007-10-09 20:02:00,164.76,164.82,164.75,164.82,2099399990.0
2007-10-09 20:03:00,164.85,164.96,164.83,164.91,2099399990.0
2007-10-09 20:04:00,164.9,164.95,164.83,164.86,2099399990.0
2007-10-09 20:05:00,164.87,164.9,164.85,164.87,2099399990.0
2007-10-09 20:06:00,164.88,164.93,164.85,164.86,2099399990.0
2007-10-09 20:07:00,164.87,164.9,164.87,164.875,2099399990.0
2007-10-09 20:08:00,164.865,164.87,164.815,164.845,1902600002.0
2007-10-09 20:09:00,164.845,164.855,164.825,164.845,878299990.0
2007-10-09 20:10:00,164.85,164.86,164.81,164.81,1357399991.0
2007-10-09 20:11:00,164.82,164.845,164.815,164.83,1357399991.0
2007-10-09 20:12:00,164.83,164.84,164.805,164.82,1269500003.0
2007-10-09 20:13:00,164.81,164.86,164.8,164.86,1057700006.0
2007-10-09 20:14:00,164.86,164.875,164.85,164.86,1057700006.0
2007-10-09 20:15:00,164.86,164.87,164.83,164.845,974899991.0
2007-10-09 20:16:00,164.845,164.855,164.83,164.855,1243499992.0
2007-10-09 20:17:00,164.845,164.86,164.84,164.84,1164699997.0
2007-10-09 20:18:00,164.84,164.86,164.835,164.845,1112900002.0
2007-10-09 20:19:00,164.845,164.86,164.83,164.83,1576399998.0
2007-10-09 20:20:00,164.83,164.84,164.79,164.8,1275200009.0
2007-10-09 20:21:00,164.8,164.84,164.79,164.835,1632099985.0
2007-10-09 20:22:00,164.84,164.84,164.81,164.83,564999994.0
2007-10-09 20:23:00,164.82,164.83,164.8,164.8,388699999.0
2007-10-09 20:24:00,164.8,164.81,164.755,164.79,1359399995.0
2007-10-09 20:25:00,164.79,164.79,164.76,164.77,484600001.0
2007-10-09 20:26:00,164.77,164.79,164.77,164.78,962999995.0
2007-10-09 20:27:00,164.78,164.78,164.765,164.775,984900002.0
2007-10-09 20:28:00,164.775,164.84,164.77,164.815,1784900003.0
2007-10-09 20:29:00,164.81,164.86,164.81,164.86,1656199986.0
2007-10-09 20:30:00,164.86,164.88,164.85,164.87,1656199986.0
2007-10-09 20:31:00,164.87,164.89,164.86,164.87,1201399996.0
2007-10-09 20:32:00,164.88,164.92,164.88,164.9,1201399996.0
2007-10-09 20:33:00,164.895,164.91,164.89,164.9,1551799997.0
2007-10-09 20:34:00,164.9,164.91,164.89,164.9,671200000.0
2007-10-09 20:35:00,164.9,164.92,164.88,164.89,1505499995.0
2007-10-09 20:36:00,164.885,164.92,164.885,164.92,1514400006.0
2007-10-09 20:37:00,164.915,164.915,164.885,164.9,1466399996.0
2007-10-09 20:38:00,164.9,164.96,164.89,164.96,1176599999.0
2007-10-09 20:39:00,164.95,164.95,164.92,164.92,1682099998.0
2007-10-09 20:40:00,164.94,164.95,164.92,164.95,1682099998.0
2007-10-09 20:41:00,164.95,164.95,164.935,164.94,738400000.0
2007-10-09 20:42:00,164.94,164.95,164.91,164.95,1955899993.0
2007-10-09 20:43:00,164.95,164.98,164.94,164.98,1552599999.0
2007-10-09 20:44:00,164.98,165.03,164.94,164.96,1498500003.0
2007-10-09 20:45:00,164.96,164.96,164.94,164.96,1458000014.0
2007-10-09 20:46:00,164.96,165.11,164.96,165.09,1270700000.0
2007-10-09 20:47:00,165.12,165.24,165.115,165.24,1270700000.0
2007-10-09 20:48:00,165.24,165.38,165.24,165.365,1882699993.0
2007-10-09 20:49:00,165.37,165.38,165.3,165.3,1793699998.0
2007-10-09 20:50:00,165.3,165.3,165.26,165.28,1475799995.0
2007-10-09 20:51:00,165.28,165.3,165.27,165.275,888899997.0
2007-10-09 20:52:00,165.28,165.38,165.27,165.305,1417653422.0
2007-10-09 20:53:00,165.31,165.33,165.29,165.31,1670200009.0
2007-10-09 20:54:00,165.315,165.33,165.26,165.27,1575499995.0
2007-10-09 20:55:00,165.27,165.28,165.26,165.28,326600003.0
2007-10-09 20:56:00,165.28,165.29,165.24,165.24,746199999.0
2007-10-09 20:57:00,165.24,165.26,165.235,165.245,561200001.0
2007-10-09 20:58:00,165.26,165.28,165.24,165.25,796099993.0
2007-10-09 20:59:00,165.25,165.25,165.205,165.23,1593900007.0
2007-10-09 21:00:00,165.23,165.27,165.23,165.26,889500003.0
2007-10-09 21:01:00,165.255,165.26,165.23,165.255,742900001.0
2007-10-09 21:02:00,165.255,165.27,165.25,165.26,1093300001.0
2007-10-09 21:03:00,165.265,165.265,165.255,165.26,268599997.0
2007-10-09 21:04:00,165.26,165.265,165.225,165.225,1282200002.0
2007-10-09 21:05:00,165.23,165.27,165.23,165.27,1818299995.0
2007-10-09 21:06:00,165.27,165.29,165.25,165.25,723599998.0
2007-10-09 21:07:00,165.26,165.28,165.25,165.27,642899997.0
2007-10-09 21:08:00,165.27,165.305,165.27,165.29,824300010.0
2007-10-09 21:09:00,165.29,165.37,165.29,165.36,916599999.0
2007-10-09 21:10:00,165.36,165.38,165.35,165.365,751100001.0
2007-10-09 21:11:00,165.365,165.365,165.335,165.35,738899993.0
2007-10-09 21:12:00,165.35,165.38,165.35,165.38,606099998.0
2007-10-09 21:13:00,165.37,165.39,165.365,165.37,311500000.0
2007-10-09 21:14:00,165.37,165.37,165.32,165.33,1196099987.0
2007-10-09 21:15:00,165.33,165.33,165.29,165.31,791200003.0
2007-10-09 21:16:00,165.305,165.34,165.295,165.34,804700003.0
2007-10-09 21:17:00,165.34,165.36,165.33,165.36,355599999.0
2007-10-09 21:18:00,165.36,165.36,165.305,165.305,602000003.0
2007-10-09 21:19:00,165.32,165.325,165.255,165.255,1248599993.0
2007-10-09 21:20:00,165.26,165.28,165.22,165.23,926900016.0
2007-10-09 21:21:00,165.23,165.23,165.195,165.195,727199997.0
2007-10-09 21:22:00,165.195,165.21,165.195,165.21,535049998.0
2007-10-09 21:23:00,165.205,165.21,165.205,165.21,453400006.0
2007-10-09 21:24:00,165.21,165.22,165.205,165.215,514900007.0
2007-10-09 21:25:00,165.22,165.22,165.2,165.2,690800000.0
2007-10-09 21:26:00,165.205,165.21,165.195,165.2,694300016.0
2007-10-09 21:27:00,165.2,165.2,165.19,165.195,155700000.0
2007-10-09 21:28:00,165.2,165.2,165.18,165.18,330800002.0
2007-10-09 21:29:00,165.18,165.18,165.16,165.16,134500000.0
2007-10-09 21:30:00,165.17,165.18,165.16,165.17,156900001.0
2007-10-09 21:31:00,165.17,165.18,165.16,165.18,169300001.0
2007-10-09 21:32:00,165.17,165.18,165.17,165.18,173200000.0
2007-10-09 21:33:00,165.18,165.18,165.145,165.145,642599993.0
2007-10-09 21:34:00,165.15,165.16,165.15,165.16,123800000.0
2007-10-09 21:35:00,165.16,165.195,165.16,165.18,519600006.0
2007-10-09 21:36:00,165.18,165.205,165.18,165.205,337900004.0
2007-10-09 21:37:00,165.2,165.205,165.19,165.195,443599999.0
2007-10-09 21:38:00,165.2,165.215,165.2,165.21,193500000.0
2007-10-09 21:39:00,165.21,165.21,165.18,165.2,401399999.0
2007-10-09 21:40:00,165.2,165.23,165.195,165.21,575700002.0
2007-10-09 21:41:00,165.21,165.255,165.2,165.21,672300007.0
2007-10-09 21:42:00,165.21,165.23,165.195,165.23,376500006.0
2007-10-09 21:43:00,165.225,165.23,165.21,165.22,475100006.0
2007-10-09 21:44:00,165.215,165.22,165.205,165.22,373600006.0
2007-10-09 21:45:00,165.22,165.26,165.22,165.245,724600011.0
2007-10-09 21:46:00,165.25,165.28,165.25,165.27,299099999.0
2007-10-09 21:47:00,165.265,165.28,165.26,165.27,265999999.0
2007-10-09 21:48:00,165.27,165.27,165.25,165.26,590200002.0
2007-10-09 21:49:00,165.25,165.27,165.25,165.27,263499997.0
2007-10-09 21:50:00,165.26,165.265,165.245,165.26,233099998.0
2007-10-09 21:51:00,165.26,165.26,165.25,165.26,855999997.0
2007-10-09 21:52:00,165.26,165.27,165.26,165.26,137200000.0
2007-10-09 21:53:00,165.265,165.28,165.26,165.27,564099995.0
2007-10-09 21:54:00,165.265,165.27,165.255,165.255,528299999.0
2007-10-09 21:55:00,165.26,165.27,165.26,165.26,421699995.0
2007-10-09 21:56:00,165.26,165.26,165.26,165.26,311899996.0
2007-10-09 21:57:00,165.26,165.27,165.26,165.27,110999998.0
2007-10-09 21:58:00,165.28,165.29,165.275,165.28,536899997.0
2007-10-09 21:59:00,165.28,165.3,165.28,165.28,618999986.0
2007-10-09 22:00:00,165.28,165.29,165.28,165.29,465399999.0
2007-10-09 22:01:00,165.29,165.29,165.28,165.28,176200000.0
2007-10-09 22:02:00,165.28,165.29,165.27,165.29,365000000.0
2007-10-09 22:03:00,165.285,165.285,165.28,165.28,82900000.0
2007-10-09 22:04:00,165.27,165.28,165.255,165.275,630299997.0
2007-10-09 22:05:00,165.28,165.29,165.28,165.28,376399999.0
2007-10-09 22:06:00,165.29,165.29,165.29,165.29,125600000.0
2007-10-09 22:07:00,165.29,165.29,165.29,165.29,39200000.0
2007-10-09 22:08:00,165.29,165.32,165.29,165.32,474399995.0
2007-10-09 22:09:00,165.32,165.36,165.32,165.34,215100000.0
2007-10-09 22:10:00,165.34,165.35,165.31,165.32,209499999.0
2007-10-09 22:11:00,165.32,165.35,165.32,165.335,202300000.0
2007-10-09 22:12:00,165.335,165.365,165.335,165.36,429699998.0
2007-10-09 22:13:00,165.36,165.395,165.355,165.375,195100000.0
2007-10-09 22:14:00,165.38,165.385,165.375,165.375,334900000.0
2007-10-09 22:15:00,165.375,165.4,165.375,165.4,78400000.0
2007-10-09 22:16:00,165.4,165.4,165.38,165.39,109500000.0
2007-10-09 22:17:00,165.39,165.41,165.39,165.41,228900000.0
2007-10-09 22:18:00,165.41,165.41,165.385,165.385,209500001.0
2007-10-09 22:19:00,165.39,165.39,165.38,165.38,27200000.0
2007-10-09 22:20:00,165.38,165.38,165.375,165.375,28100000.0
2007-10-09 22:21:00,165.38,165.38,165.38,165.38,14400000.0
2007-10-09 22:22:00,165.38,165.38,165.38,165.38,9600000.0
2007-10-09 22:23:00,165.38,165.38,165.35,165.35,436900002.0
2007-10-09 22:24:00,165.35,165.36,165.325,165.325,353999996.0
2007-10-09 22:25:00,165.325,165.34,165.31,165.33,465100002.0
2007-10-09 22:26:00,165.335,165.345,165.325,165.33,618500001.0
2007-10-09 22:27:00,165.325,165.34,165.325,165.325,266799998.0
2007-10-09 22:28:00,165.325,165.345,165.325,165.335,416399998.0
2007-10-09 22:29:00,165.34,165.355,165.335,165.355,499300006.0
2007-10-09 22:30:00,165.35,165.375,165.35,165.36,112100000.0
2007-10-09 22:31:00,165.36,165.36,165.345,165.36,408899989.0
2007-10-09 22:32:00,165.36,165.365,165.35,165.36,330499994.0
2007-10-09 22:33:00,165.36,165.36,165.34,165.34,382000004.0
2007-10-09 22:34:00,165.34,165.34,165.3,165.32,537200008.0
2007-10-09 22:35:00,165.33,165.34,165.33,165.34,284600004.0
2007-10-09 22:36:00,165.34,165.37,165.34,165.37,582499996.0
2007-10-09 22:37:00,165.37,165.38,165.355,165.38,235200002.0
2007-10-09 22:38:00,165.36,165.38,165.35,165.35,407200000.0
2007-10-09 22:39:00,165.35,165.35,165.35,165.35,36000000.0
2007-10-09 22:40:00,165.35,165.35,165.33,165.33,943200004.0
2007-10-09 22:41:00,165.33,165.34,165.305,165.34,741799999.0
2007-10-09 22:42:00,165.335,165.35,165.33,165.34,1398299985.0
2007-10-09 22:43:00,165.335,165.34,165.33,165.34,269000005.0
2007-10-09 22:44:00,165.34,165.34,165.32,165.33,467700003.0
2007-10-09 22:45:00,165.33,165.33,165.32,165.33,1058099991.0
2007-10-09 22:46:00,165.31,165.33,165.29,165.31,1260099983.0
2007-10-09 22:47:00,165.31,165.33,165.275,165.28,1361400001.0
2007-10-09 22:48:00,165.28,165.285,165.27,165.27,319799997.0
2007-10-09 22:49:00,165.28,165.3,165.26,165.27,1365200007.0
2007-10-09 22:50:00,165.27,165.27,165.23,165.23,741200007.0
2007-10-09 22:51:00,165.22,165.23,165.22,165.225,465099998.0
2007-10-09 22:52:00,165.225,165.23,165.21,165.215,643900001.0
2007-10-09 22:53:00,165.21,165.22,165.195,165.22,560600003.0
2007-10-09 22:54:00,165.22,165.22,165.2,165.21,186400000.0
2007-10-09 22:55:00,165.21,165.22,165.2,165.22,132800000.0
2007-10-09 22:56:00,165.22,165.22,165.22,165.22,41600000.0
2007-10-09 22:57:00,165.22,165.22,165.21,165.22,98200001.0
2007-10-09 22:58:00,165.22,165.22,165.21,165.22,170399998.0
2007-10-09 22:59:00,165.22,165.22,165.21,165.21,184000000.0
2007-10-09 23:00:00,165.21,165.21,165.19,165.2,74900000.0
2007-10-09 23:01:00,165.2,165.2,165.19,165.19,12600000.0
2007-10-09 23:02:00,165.19,165.2,165.19,165.19,214400000.0
2007-10-09 23:03:00,165.19,165.19,165.19,165.19,202600000.0
2007-10-09 23:04:00,165.19,165.21,165.19,165.2,195799999.0
2007-10-09 23:05:00,165.2,165.2,165.2,165.2,213999998.0
2007-10-09 23:06:00,165.21,165.21,165.2,165.21,129499999.0
2007-10-09 23:07:00,165.21,165.22,165.21,165.21,24700000.0
2007-10-09 23:08:00,165.2,165.22,165.2,165.22,24100001.0
2007-10-09 23:09:00,165.22,165.22,165.21,165.21,10400000.0
2007-10-09 23:10:00,165.21,165.22,165.21,165.21,28000000.0
2007-10-09 23:11:00,165.21,165.22,165.2,165.2,88500001.0
2007-10-09 23:12:00,165.21,165.21,165.2,165.21,13600000.0
2007-10-09 23:13:00,165.2,165.2,165.19,165.19,325500001.0
2007-10-09 23:14:00,165.19,165.19,165.19,165.19,16000000.0
2007-10-09 23:15:00,165.19,165.2,165.19,165.2,157500000.0
2007-10-09 23:16:00,165.2,165.2,165.18,165.19,519599994.0
2007-10-09 23:17:00,165.18,165.19,165.15,165.16,381100000.0
2007-10-09 23:18:00,165.16,165.175,165.16,165.165,85500000.0
2007-10-09 23:19:00,165.175,165.18,165.175,165.18,45600000.0
2007-10-09 23:20:00,165.18,165.19,165.16,165.16,48800000.0
2007-10-09 23:21:00,165.16,165.2,165.15,165.2,141300001.0
2007-10-09 23:22:00,165.2,165.2,165.18,165.18,23200000.0
2007-10-09 23:23:00,165.18,165.22,165.18,165.2,182300000.0
2007-10-09 23:24:00,165.2,165.21,165.2,165.205,62400000.0
2007-10-09 23:25:00,165.205,165.23,165.205,165.23,256000000.0
2007-10-09 23:26:00,165.23,165.23,165.23,165.23,4800000.0
2007-10-09 23:27:00,165.23,165.24,165.22,165.23,219699994.0
2007-10-09 23:28:00,165.23,165.24,165.23,165.23,32000000.0
2007-10-09 23:29:00,165.23,165.23,165.19,165.19,207599999.0
2007-10-09 23:30:00,165.2,165.21,165.19,165.21,225500000.0
2007-10-09 23:31:00,165.205,165.205,165.2,165.2,27200000.0
2007-10-09 23:32:00,165.2,165.2,165.19,165.19,166899997.0
2007-10-09 23:33:00,165.2,165.24,165.2,165.24,105600000.0
2007-10-09 23:34:00,165.24,165.24,165.23,165.23,11200000.0
2007-10-09 23:35:00,165.22,165.23,165.21,165.22,69600000.0
2007-10-09 23:36:00,165.215,165.23,165.215,165.23,276800000.0
2007-10-09 23:37:00,165.23,165.23,165.22,165.22,122400000.0
2007-10-09 23:38:00,165.22,165.22,165.215,165.215,8000000.0
2007-10-09 23:39:00,165.22,165.22,165.22,165.22,5600000.0
2007-10-09 23:40:00,165.21,165.21,165.21,165.21,29400000.0
2007-10-09 23:41:00,165.21,165.21,165.18,165.19,288600006.0
2007-10-09 23:42:00,165.19,165.19,165.13,165.15,520899997.0
2007-10-09 23:43:00,165.15,165.15,165.09,165.15,1016600002.0
2007-10-09 23:44:00,165.15,165.165,165.14,165.15,113300001.0
2007-10-09 23:45:00,165.15,165.16,165.15,165.16,97600002.0
2007-10-09 23:46:00,165.16,165.18,165.16,165.17,233600004.0
2007-10-09 23:47:00,165.17,165.18,165.16,165.16,182000002.0
2007-10-09 23:48:00,165.16,165.17,165.15,165.17,162899999.0
2007-10-09 23:49:00,165.17,165.17,165.16,165.17,290299997.0
2007-10-09 23:50:00,165.17,165.17,165.16,165.16,171200000.0
2007-10-09 23:51:00,165.16,165.17,165.16,165.17,33800000.0
2007-10-09 23:52:00,165.16,165.165,165.145,165.15,1086800002.0
2007-10-09 23:53:00,165.16,165.17,165.15,165.16,303400004.0
2007-10-09 23:54:00,165.155,165.16,165.15,165.16,34300001.0
2007-10-09 23:55:00,165.155,165.16,165.155,165.16,3200000.0
2007-10-09 23:56:00,165.155,165.16,165.15,165.15,79599996.0
2007-10-09 23:57:00,165.15,165.17,165.15,165.17,96699998.0
2007-10-09 23:58:00,165.17,165.17,165.17,165.17,4800000.0
2007-10-09 23:59:00,165.17,165.18,165.17,165.18,134000000.0
2007-10-10 00:00:00,165.18,165.2,165.17,165.2,81000000.0
2007-10-10 00:01:00,165.19,165.19,165.16,165.18,136600000.0
2007-10-10 00:02:00,165.18,165.2,165.18,165.2,146200000.0
2007-10-10 00:03:00,165.2,165.2,165.19,165.2,76000000.0
2007-10-10 00:04:00,165.2,165.22,165.19,165.22,58400000.0
2007-10-10 00:05:00,165.215,165.23,165.2,165.23,192000001.0
2007-10-10 00:06:00,165.23,165.29,165.23,165.29,105800000.0
2007-10-10 00:07:00,165.29,165.29,165.24,165.24,63200000.0
2007-10-10 00:08:00,165.24,165.245,165.225,165.245,78400000.0
2007-10-10 00:09:00,165.245,165.25,165.2,165.225,196799998.0
2007-10-10 00:10:00,165.22,165.23,165.215,165.22,68900000.0
2007-10-10 00:12:00,165.22,165.225,165.215,165.215,56700000.0
2007-10-10 00:13:00,165.22,165.225,165.215,165.215,60800000.0
2007-10-10 00:14:00,165.21,165.24,165.21,165.23,45200000.0
2007-10-10 00:15:00,165.22,165.23,165.22,165.23,1800000.0
2007-10-10 00:16:00,165.23,165.23,165.22,165.22,10500000.0
2007-10-10 00:17:00,165.22,165.22,165.205,165.22,141699999.0
2007-10-10 00:18:00,165.215,165.225,165.205,165.215,237899998.0
2007-10-10 00:19:00,165.215,165.225,165.215,165.22,119300000.0
2007-10-10 00:20:00,165.22,165.22,165.2,165.21,192100000.0
2007-10-10 00:21:00,165.2,165.2,165.17,165.185,278700000.0
2007-10-10 00:24:00,165.19,165.19,165.18,165.185,92400000.0
2007-10-10 00:25:00,165.19,165.21,165.19,165.205,260200000.0
2007-10-10 00:26:00,165.205,165.21,165.2,165.205,135199999.0
2007-10-10 00:27:00,165.2,165.2,165.18,165.19,179599999.0
2007-10-10 00:28:00,165.19,165.19,165.18,165.18,26300000.0
2007-10-10 00:29:00,165.18,165.18,165.17,165.18,16400000.0
2007-10-10 00:30:00,165.19,165.19,165.18,165.18,82100000.0
2007-10-10 00:31:00,165.19,165.2,165.19,165.2,161200000.0
2007-10-10 00:32:00,165.2,165.2,165.175,165.18,101100000.0
2007-10-10 00:33:00,165.18,165.19,165.175,165.18,217499998.0
2007-10-10 00:34:00,165.18,165.185,165.18,165.18,87000000.0
2007-10-10 00:35:00,165.18,165.19,165.17,165.175,219200001.0
2007-10-10 00:36:00,165.18,165.19,165.18,165.18,209000000.0
2007-10-10 00:37:00,165.18,165.2,165.18,165.19,122800000.0
2007-10-10 00:38:00,165.19,165.21,165.185,165.2,206699999.0
2007-10-10 00:39:00,165.2,165.215,165.18,165.21,275399998.0
2007-10-10 00:40:00,165.215,165.215,165.2,165.21,169000000.0
2007-10-10 00:41:00,165.21,165.21,165.21,165.21,13900000.0
2007-10-10 00:42:00,165.21,165.22,165.195,165.215,256899999.0
2007-10-10 00:43:00,165.215,165.265,165.215,165.265,105900000.0
2007-10-10 00:44:00,165.265,165.265,165.215,165.225,344300000.0
2007-10-10 00:45:00,165.225,165.235,165.21,165.22,153700000.0
2007-10-10 00:46:00,165.22,165.28,165.19,165.255,257800000.0
2007-10-10 00:47:00,165.255,165.265,165.25,165.26,94199999.0
2007-10-10 00:48:00,165.265,165.265,165.255,165.265,299000001.0
2007-10-10 00:49:00,165.265,165.265,165.265,165.265,11200000.0
2007-10-10 00:50:00,165.27,165.28,165.26,165.26,280100003.0
2007-10-10 00:51:00,165.26,165.285,165.255,165.285,300399999.0
2007-10-10 00:52:00,165.285,165.29,165.27,165.28,178200002.0
2007-10-10 00:53:00,165.28,165.32,165.28,165.315,80200000.0
2007-10-10 00:54:00,165.315,165.315,165.28,165.285,168700000.0
2007-10-10 00:55:00,165.285,165.29,165.265,165.275,594999999.0
2007-10-10 00:56:00,165.29,165.305,165.285,165.3,366100000.0
2007-10-10 00:57:00,165.31,165.33,165.295,165.3,383300001.0
2007-10-10 00:58:00,165.3,165.3,165.285,165.29,250800000.0
2007-10-10 00:59:00,165.29,165.3,165.28,165.3,439899999.0
2007-10-10 01:00:00,165.3,165.31,165.29,165.3,446599999.0
2007-10-10 01:01:00,165.3,165.3,165.27,165.28,239600000.0
2007-10-10 01:02:00,165.275,165.275,165.225,165.255,663000004.0
2007-10-10 01:03:00,165.26,165.27,165.25,165.265,219799999.0
2007-10-10 01:04:00,165.27,165.29,165.27,165.29,486299996.0
2007-10-10 01:05:00,165.29,165.29,165.27,165.28,490900002.0
2007-10-10 01:06:00,165.275,165.28,165.22,165.23,663400003.0
2007-10-10 01:07:00,165.23,165.295,165.23,165.25,819900010.0
2007-10-10 01:08:00,165.25,165.28,165.25,165.28,214599998.0
2007-10-10 01:09:00,165.28,165.3,165.26,165.28,623600004.0
2007-10-10 01:10:00,165.28,165.3,165.265,165.3,498800001.0
2007-10-10 01:11:00,165.3,165.31,165.3,165.31,49300000.0
2007-10-10 01:12:00,165.31,165.31,165.31,165.31,14400000.0
2007-10-10 01:13:00,165.31,165.325,165.3,165.305,261000000.0
2007-10-10 01:14:00,165.31,165.335,165.3,165.32,464500001.0
2007-10-10 01:15:00,165.32,165.34,165.31,165.325,143799997.0
2007-10-10 01:16:00,165.32,165.32,165.32,165.32,121200000.0
2007-10-10 01:17:00,165.32,165.325,165.29,165.32,580400003.0
2007-10-10 01:18:00,165.32,165.325,165.31,165.32,162600000.0
2007-10-10 01:19:00,165.325,165.325,165.31,165.325,45500000.0
2007-10-10 01:20:00,165.325,165.325,165.305,165.31,438000000.0
2007-10-10 01:21:00,165.31,165.335,165.31,165.31,453600004.0
2007-10-10 01:22:00,165.31,165.325,165.31,165.325,142500000.0
2007-10-10 01:23:00,165.32,165.335,165.315,165.33,237900000.0
2007-10-10 01:24:00,165.33,165.33,165.32,165.32,60900001.0
2007-10-10 01:25:00,165.32,165.325,165.32,165.325,106900000.0
2007-10-10 01:26:00,165.32,165.32,165.315,165.32,313200000.0
2007-10-10 01:27:00,165.32,165.325,165.31,165.31,491400005.0
2007-10-10 01:28:00,165.31,165.325,165.3,165.3,285300000.0
2007-10-10 01:29:00,165.3,165.31,165.285,165.285,955500000.0
2007-10-10 01:30:00,165.3,165.31,165.29,165.31,769100003.0
2007-10-10 01:31:00,165.305,165.305,165.3,165.3,89800000.0
2007-10-10 01:32:00,165.3,165.3,165.3,165.3,163200000.0
2007-10-10 01:33:00,165.3,165.305,165.295,165.305,203000000.0
2007-10-10 01:34:00,165.305,165.32,165.3,165.315,141500000.0
2007-10-10 01:35:00,165.315,165.325,165.305,165.305,187400000.0
2007-10-10 01:36:00,165.305,165.31,165.3,165.305,73400000.0
2007-10-10 01:37:00,165.3,165.32,165.3,165.305,128300000.0
2007-10-10 01:38:00,165.3,165.315,165.295,165.31,141300002.0
2007-10-10 01:39:00,165.31,165.32,165.305,165.305,98500000.0
2007-10-10 01:40:00,165.305,165.325,165.3,165.3,627200001.0
2007-10-10 01:41:00,165.305,165.33,165.285,165.295,259100000.0
2007-10-10 01:42:00,165.29,165.3,165.28,165.3,144900001.0
2007-10-10 01:43:00,165.3,165.3,165.275,165.285,150099998.0
2007-10-10 01:44:00,165.285,165.29,165.275,165.275,14800000.0
2007-10-10 01:45:00,165.28,165.285,165.26,165.275,394900001.0
2007-10-10 01:46:00,165.28,165.32,165.275,165.31,639400000.0
2007-10-10 01:47:00,165.31,165.32,165.295,165.32,350600001.0
2007-10-10 01:48:00,165.32,165.32,165.305,165.305,312000001.0
2007-10-10 01:49:00,165.31,165.35,165.3,165.35,477000001.0
2007-10-10 01:50:00,165.35,165.38,165.35,165.37,740099999.0
2007-10-10 01:51:00,165.37,165.37,165.335,165.35,668699999.0
2007-10-10 01:52:00,165.36,165.39,165.335,165.39,621599995.0
2007-10-10 01:53:00,165.38,165.39,165.36,165.36,576500003.0
2007-10-10 01:54:00,165.36,165.37,165.35,165.365,631999998.0
2007-10-10 01:55:00,165.37,165.37,165.37,165.37,50400000.0
2007-10-10 01:56:00,165.37,165.37,165.37,165.37,63200000.0
2007-10-10 01:57:00,165.37,165.39,165.355,165.37,341600000.0
2007-10-10 01:58:00,165.37,165.37,165.36,165.36,143800000.0
2007-10-10 01:59:00,165.37,165.37,165.355,165.355,339600005.0
2007-10-10 02:00:00,165.36,165.38,165.36,165.37,543599997.0
2007-10-10 02:01:00,165.37,165.37,165.335,165.335,810699998.0
2007-10-10 02:02:00,165.335,165.35,165.335,165.35,122799999.0
2007-10-10 02:03:00,165.35,165.36,165.345,165.35,84700000.0
2007-10-10 02:04:00,165.35,165.39,165.345,165.38,590699991.0
2007-10-10 02:05:00,165.375,165.39,165.37,165.385,169300000.0
2007-10-10 02:06:00,165.38,165.4,165.365,165.365,418600000.0
2007-10-10 02:07:00,165.38,165.4,165.37,165.4,803399999.0
2007-10-10 02:08:00,165.41,165.41,165.385,165.385,653099999.0
2007-10-10 02:09:00,165.385,165.4,165.385,165.39,382600000.0
2007-10-10 02:10:00,165.39,165.4,165.37,165.375,972500005.0
2007-10-10 02:11:00,165.375,165.41,165.37,165.4,1001700003.0
2007-10-10 02:12:00,165.4,165.42,165.395,165.405,662699996.0
2007-10-10 02:13:00,165.41,165.41,165.38,165.41,317300000.0
2007-10-10 02:14:00,165.41,165.42,165.395,165.395,458600002.0
2007-10-10 02:15:00,165.4,165.42,165.395,165.42,426900001.0
2007-10-10 02:16:00,165.415,165.42,165.4,165.41,241899999.0
2007-10-10 02:17:00,165.41,165.43,165.41,165.42,182600003.0
2007-10-10 02:18:00,165.415,165.445,165.415,165.425,383300000.0
2007-10-10 02:19:00,165.425,165.44,165.415,165.415,490799998.0
2007-10-10 02:20:00,165.42,165.45,165.42,165.445,454100001.0
2007-10-10 02:21:00,165.445,165.45,165.435,165.45,427400000.0
2007-10-10 02:22:00,165.45,165.46,165.43,165.445,222800000.0
2007-10-10 02:23:00,165.445,165.47,165.445,165.46,319000000.0
2007-10-10 02:24:00,165.46,165.46,165.43,165.43,215200000.0
2007-10-10 02:25:00,165.43,165.435,165.41,165.425,1545599993.0
2007-10-10 02:26:00,165.425,165.45,165.425,165.445,292800000.0
2007-10-10 02:27:00,165.445,165.46,165.445,165.455,447800007.0
2007-10-10 02:28:00,165.46,165.47,165.45,165.46,137000001.0
2007-10-10 02:29:00,165.46,165.46,165.44,165.45,190299998.0
2007-10-10 02:30:00,165.45,165.45,165.41,165.42,530700000.0
2007-10-10 02:31:00,165.42,165.43,165.37,165.37,1246099999.0
2007-10-10 02:32:00,165.36,165.39,165.35,165.36,775699997.0
2007-10-10 02:33:00,165.36,165.36,165.35,165.35,538900004.0
2007-10-10 02:34:00,165.35,165.4,165.35,165.4,472200002.0
2007-10-10 02:35:00,165.4,165.42,165.385,165.42,192200001.0
2007-10-10 02:36:00,165.42,165.43,165.38,165.38,869300005.0
2007-10-10 02:37:00,165.39,165.39,165.34,165.37,901400003.0
2007-10-10 02:38:00,165.37,165.385,165.37,165.38,159600000.0
2007-10-10 02:39:00,165.38,165.38,165.37,165.37,75600002.0
2007-10-10 02:40:00,165.38,165.39,165.38,165.385,99800000.0
2007-10-10 02:41:00,165.39,165.4,165.355,165.38,691300002.0
2007-10-10 02:42:00,165.39,165.395,165.37,165.395,487699998.0
2007-10-10 02:43:00,165.4,165.435,165.39,165.425,178900000.0
2007-10-10 02:44:00,165.425,165.45,165.405,165.43,568000002.0
2007-10-10 02:45:00,165.44,165.465,165.435,165.455,630700000.0
2007-10-10 02:46:00,165.46,165.46,165.435,165.44,336800001.0
2007-10-10 02:47:00,165.445,165.46,165.435,165.44,402199999.0
2007-10-10 02:48:00,165.44,165.45,165.43,165.445,144500000.0
2007-10-10 02:49:00,165.445,165.47,165.425,165.425,434400000.0
2007-10-10 02:50:00,165.43,165.445,165.425,165.43,609299999.0
2007-10-10 02:51:00,165.43,165.44,165.425,165.44,243299999.0
2007-10-10 02:52:00,165.44,165.45,165.425,165.43,880400007.0
2007-10-10 02:53:00,165.425,165.44,165.42,165.43,310599998.0
2007-10-10 02:54:00,165.44,165.44,165.4,165.41,386600000.0
2007-10-10 02:55:00,165.41,165.43,165.4,165.42,744599999.0
2007-10-10 02:56:00,165.415,165.43,165.41,165.425,844500001.0
2007-10-10 02:57:00,165.425,165.44,165.415,165.425,440200003.0
2007-10-10 02:58:00,165.425,165.44,165.415,165.42,755599999.0
2007-10-10 02:59:00,165.42,165.43,165.4,165.4,559299998.0
2007-10-10 03:00:00,165.4,165.4,165.39,165.39,242099999.0
2007-10-10 03:01:00,165.39,165.42,165.38,165.415,1079421840.0
2007-10-10 03:02:00,165.415,165.415,165.37,165.37,378399998.0
2007-10-10 03:03:00,165.365,165.375,165.36,165.375,242499999.0
2007-10-10 03:04:00,165.37,165.375,165.365,165.37,80400000.0
2007-10-10 03:05:00,165.37,165.375,165.36,165.37,323000000.0
2007-10-10 03:06:00,165.37,165.37,165.35,165.36,408900000.0
2007-10-10 03:07:00,165.36,165.36,165.355,165.355,515900004.0
2007-10-10 03:08:00,165.36,165.36,165.325,165.33,479000000.0
2007-10-10 03:09:00,165.33,165.35,165.32,165.32,854299990.0
2007-10-10 03:10:00,165.32,165.34,165.31,165.33,1273700003.0
2007-10-10 03:11:00,165.33,165.345,165.315,165.33,865799998.0
2007-10-10 03:12:00,165.33,165.34,165.31,165.32,849899995.0
2007-10-10 03:13:00,165.32,165.34,165.315,165.32,435299998.0
2007-10-10 03:14:00,165.32,165.34,165.315,165.34,481800002.0
2007-10-10 03:15:00,165.34,165.34,165.315,165.33,407899998.0
2007-10-10 03:16:00,165.32,165.33,165.31,165.31,329699999.0
2007-10-10 03:17:00,165.31,165.33,165.3,165.33,253800000.0
2007-10-10 03:18:00,165.33,165.34,165.33,165.33,121500000.0
2007-10-10 03:19:00,165.33,165.34,165.325,165.34,100200000.0
2007-10-10 03:20:00,165.34,165.34,165.34,165.34,94400000.0
2007-10-10 03:21:00,165.34,165.34,165.32,165.33,294699999.0
2007-10-10 03:22:00,165.33,165.33,165.31,165.315,478900002.0
2007-10-10 03:23:00,165.32,165.32,165.31,165.31,285599999.0
2007-10-10 03:24:00,165.31,165.31,165.28,165.29,624199982.0
2007-10-10 03:25:00,165.29,165.3,165.29,165.3,167600002.0
2007-10-10 03:26:00,165.3,165.32,165.295,165.31,398200000.0
2007-10-10 03:27:00,165.32,165.33,165.3,165.305,258799999.0
2007-10-10 03:28:00,165.31,165.32,165.3,165.3,425100000.0
2007-10-10 03:29:00,165.3,165.32,165.3,165.32,404300001.0
2007-10-10 03:30:00,165.32,165.32,165.3,165.31,1121139364.0
2007-10-10 03:31:00,165.31,165.32,165.305,165.31,140700000.0
2007-10-10 03:32:00,165.31,165.31,165.255,165.255,505599999.0
2007-10-10 03:33:00,165.255,165.28,165.255,165.26,239700000.0
2007-10-10 03:34:00,165.26,165.27,165.26,165.26,334600002.0
2007-10-10 03:35:00,165.26,165.26,165.245,165.25,218899999.0
2007-10-10 03:36:00,165.25,165.28,165.25,165.28,276099999.0
2007-10-10 03:37:00,165.28,165.28,165.265,165.28,954899991.0
2007-10-10 03:38:00,165.28,165.28,165.265,165.27,448900000.0
2007-10-10 03:39:00,165.27,165.28,165.255,165.26,500200003.0
2007-10-10 03:40:00,165.26,165.26,165.24,165.25,451100004.0
2007-10-10 03:41:00,165.25,165.25,165.215,165.215,554200002.0
2007-10-10 03:42:00,165.215,165.23,165.215,165.22,446099997.0
2007-10-10 03:43:00,165.22,165.23,165.215,165.23,104100000.0
2007-10-10 03:44:00,165.23,165.24,165.215,165.22,184800000.0
2007-10-10 03:45:00,165.22,165.22,165.2,165.205,325700000.0
2007-10-10 03:46:00,165.21,165.215,165.17,165.175,734399994.0
2007-10-10 03:47:00,165.18,165.19,165.17,165.17,603100007.0
2007-10-10 03:48:00,165.18,165.19,165.17,165.19,132499999.0
2007-10-10 03:49:00,165.185,165.21,165.18,165.2,443600002.0
2007-10-10 03:50:00,165.2,165.22,165.2,165.21,112000000.0
2007-10-10 03:51:00,165.21,165.21,165.205,165.21,56500000.0
2007-10-10 03:52:00,165.21,165.22,165.205,165.22,399899998.0
2007-10-10 03:53:00,165.22,165.22,165.2,165.205,251699996.0
2007-10-10 03:54:00,165.21,165.22,165.21,165.22,140099998.0
2007-10-10 03:55:00,165.22,165.225,165.21,165.225,244699999.0
2007-10-10 03:56:00,165.225,165.23,165.225,165.23,25200000.0
2007-10-10 03:57:00,165.23,165.245,165.22,165.23,209700001.0
2007-10-10 03:58:00,165.23,165.26,165.23,165.26,152200000.0
2007-10-10 03:59:00,165.26,165.26,165.24,165.25,250200000.0
2007-10-10 04:00:00,165.25,165.25,165.24,165.24,397800002.0
2007-10-10 04:01:00,165.24,165.25,165.24,165.25,460299999.0
2007-10-10 04:02:00,165.25,165.25,165.23,165.24,308000000.0
2007-10-10 04:03:00,165.24,165.26,165.23,165.24,479799999.0
2007-10-10 04:04:00,165.235,165.26,165.235,165.26,668299991.0
2007-10-10 04:05:00,165.25,165.27,165.245,165.26,889799984.0
2007-10-10 04:06:00,165.26,165.28,165.255,165.26,573300001.0
2007-10-10 04:07:00,165.26,165.27,165.25,165.265,495100003.0
2007-10-10 04:08:00,165.28,165.29,165.27,165.29,807900001.0
2007-10-10 04:09:00,165.29,165.29,165.28,165.285,258099999.0
2007-10-10 04:10:00,165.29,165.31,165.285,165.31,802899999.0
2007-10-10 04:11:00,165.305,165.305,165.29,165.29,154300000.0
2007-10-10 04:12:00,165.29,165.29,165.29,165.29,302000002.0
2007-10-10 04:13:00,165.29,165.29,165.25,165.26,398699999.0
2007-10-10 04:14:00,165.26,165.26,165.25,165.26,299799995.0
2007-10-10 04:15:00,165.26,165.28,165.26,165.26,831000001.0
2007-10-10 04:16:00,165.26,165.28,165.26,165.27,382600002.0
2007-10-10 04:17:00,165.27,165.28,165.27,165.28,219000000.0
2007-10-10 04:18:00,165.28,165.28,165.27,165.28,79500000.0
2007-10-10 04:19:00,165.28,165.285,165.28,165.28,255900000.0
2007-10-10 04:20:00,165.285,165.3,165.28,165.3,170700000.0
2007-10-10 04:21:00,165.295,165.3,165.29,165.29,175500000.0
2007-10-10 04:22:00,165.29,165.3,165.29,165.3,151900000.0
2007-10-10 04:23:00,165.3,165.3,165.3,165.3,81400000.0
2007-10-10 04:24:00,165.3,165.31,165.3,165.31,69200000.0
2007-10-10 04:25:00,165.31,165.31,165.29,165.29,91300000.0
2007-10-10 04:26:00,165.29,165.29,165.28,165.28,72400000.0
2007-10-10 04:27:00,165.28,165.29,165.28,165.29,234000000.0
2007-10-10 04:28:00,165.285,165.29,165.285,165.29,2000000.0
2007-10-10 04:29:00,165.29,165.3,165.29,165.3,109199998.0
2007-10-10 04:30:00,165.3,165.3,165.29,165.3,124300000.0
2007-10-10 04:31:00,165.3,165.32,165.3,165.3,169100000.0
2007-10-10 04:32:00,165.3,165.305,165.29,165.3,149600001.0
2007-10-10 04:33:00,165.305,165.31,165.3,165.31,226500000.0
2007-10-10 04:34:00,165.31,165.31,165.295,165.3,88800002.0
2007-10-10 04:35:00,165.3,165.31,165.3,165.3,369700004.0
2007-10-10 04:36:00,165.3,165.31,165.3,165.3,274400000.0
2007-10-10 04:37:00,165.3,165.31,165.295,165.295,150599999.0
2007-10-10 04:38:00,165.295,165.305,165.295,165.3,229099998.0
2007-10-10 04:39:00,165.3,165.3,165.28,165.29,848900000.0
2007-10-10 04:40:00,165.29,165.29,165.28,165.285,447199999.0
2007-10-10 04:41:00,165.28,165.295,165.28,165.295,214299998.0
2007-10-10 04:42:00,165.295,165.31,165.29,165.3,475200002.0
2007-10-10 04:43:00,165.295,165.31,165.295,165.305,129400000.0
2007-10-10 04:44:00,165.3,165.31,165.275,165.275,408500001.0
2007-10-10 04:45:00,165.28,165.28,165.28,165.28,37000000.0
2007-10-10 04:46:00,165.28,165.28,165.265,165.265,288699998.0
2007-10-10 04:47:00,165.26,165.28,165.22,165.23,871500013.0
2007-10-10 04:48:00,165.23,165.25,165.23,165.24,871500013.0
2007-10-10 04:49:00,165.24,165.25,165.24,165.24,1450600006.0
2007-10-10 04:50:00,165.24,165.25,165.235,165.24,520300000.0
2007-10-10 04:51:00,165.235,165.24,165.21,165.21,1470899994.0
2007-10-10 04:52:00,165.21,165.21,165.19,165.21,1979100033.0
2007-10-10 04:53:00,165.22,165.23,165.22,165.22,2123100027.0
2007-10-10 04:54:00,165.205,165.22,165.2,165.2,2123100027.0
2007-10-10 04:55:00,165.21,165.21,165.2,165.2,1560399991.0
2007-10-10 04:56:00,165.21,165.21,165.2,165.2,1179599996.0
2007-10-10 04:57:00,165.2,165.215,165.2,165.21,1927199992.0
2007-10-10 04:58:00,165.23,165.23,165.22,165.225,1416299998.0
2007-10-10 04:59:00,165.23,165.27,165.23,165.27,1751999993.0
2007-10-10 05:00:00,165.26,165.26,165.24,165.24,1751999993.0
2007-10-10 05:01:00,165.25,165.25,165.23,165.23,1751999993.0
2007-10-10 05:02:00,165.225,165.235,165.225,165.23,1751999993.0
2007-10-10 05:03:00,165.24,165.24,165.22,165.22,933199986.0
2007-10-10 05:04:00,165.23,165.24,165.23,165.23,1308100004.0
2007-10-10 05:05:00,165.23,165.23,165.225,165.225,732399994.0
2007-10-10 05:06:00,165.24,165.25,165.23,165.23,1351900013.0
2007-10-10 05:07:00,165.22,165.225,165.22,165.22,1351900013.0
2007-10-10 05:08:00,165.23,165.23,165.22,165.22,613999983.0
2007-10-10 05:09:00,165.22,165.22,165.21,165.22,1317599991.0
2007-10-10 05:10:00,165.215,165.24,165.21,165.23,2114400004.0
2007-10-10 05:11:00,165.23,165.26,165.22,165.245,1219299996.0
2007-10-10 05:12:00,165.245,165.265,165.24,165.26,1320699999.0
2007-10-10 05:13:00,165.26,165.275,165.25,165.25,1970799992.0
2007-10-10 05:14:00,165.25,165.25,165.24,165.24,57000000.0
2007-10-10 05:15:00,165.24,165.24,165.23,165.24,31000000.0
2007-10-10 05:16:00,165.24,165.26,165.24,165.245,742100003.0
2007-10-10 05:17:00,165.25,165.25,165.25,165.25,103200000.0
2007-10-10 05:18:00,165.25,165.25,165.23,165.24,743199998.0
2007-10-10 05:19:00,165.235,165.24,165.235,165.24,474200002.0
2007-10-10 05:20:00,165.24,165.25,165.23,165.24,549900014.0
2007-10-10 05:21:00,165.24,165.25,165.235,165.235,236599999.0
2007-10-10 05:22:00,165.24,165.25,165.24,165.25,552599996.0
2007-10-10 05:23:00,165.25,165.26,165.24,165.25,364200000.0
2007-10-10 05:24:00,165.26,165.27,165.26,165.26,167200000.0
2007-10-10 05:25:00,165.25,165.26,165.25,165.26,22600000.0
2007-10-10 05:26:00,165.26,165.26,165.25,165.26,334100001.0
2007-10-10 05:27:00,165.26,165.28,165.26,165.27,495799999.0
2007-10-10 05:28:00,165.27,165.28,165.27,165.28,120000000.0
2007-10-10 05:29:00,165.28,165.28,165.26,165.27,514900005.0
2007-10-10 05:30:00,165.27,165.27,165.24,165.25,1276000006.0
2007-10-10 05:31:00,165.25,165.25,165.25,165.25,29200000.0
2007-10-10 05:32:00,165.25,165.25,165.25,165.25,495100000.0
2007-10-10 05:33:00,165.26,165.26,165.25,165.25,595500001.0
2007-10-10 05:34:00,165.25,165.25,165.25,165.25,45600000.0
2007-10-10 05:35:00,165.25,165.25,165.24,165.25,380600000.0
2007-10-10 05:36:00,165.25,165.26,165.24,165.24,465099999.0
2007-10-10 05:37:00,165.24,165.25,165.22,165.24,397300003.0
2007-10-10 05:38:00,165.24,165.24,165.22,165.23,318200001.0
2007-10-10 05:39:00,165.23,165.24,165.23,165.23,530599997.0
2007-10-10 05:40:00,165.23,165.23,165.23,165.23,50900000.0
2007-10-10 05:41:00,165.23,165.24,165.22,165.23,1007000007.0
2007-10-10 05:42:00,165.24,165.25,165.24,165.25,167699996.0
2007-10-10 05:43:00,165.25,165.27,165.25,165.25,267900001.0
2007-10-10 05:44:00,165.25,165.25,165.25,165.25,58600001.0
2007-10-10 05:45:00,165.25,165.25,165.22,165.22,454300000.0
2007-10-10 05:46:00,165.22,165.23,165.22,165.23,261312219.0
2007-10-10 05:47:00,165.23,165.23,165.18,165.195,906899997.0
2007-10-10 05:48:00,165.21,165.23,165.2,165.23,376200000.0
2007-10-10 05:49:00,165.23,165.25,165.23,165.25,376200000.0
2007-10-10 05:50:00,165.25,165.25,165.24,165.25,156600000.0
2007-10-10 05:51:00,165.25,165.28,165.25,165.28,767099998.0
2007-10-10 05:52:00,165.29,165.32,165.28,165.32,947300003.0
2007-10-10 05:53:00,165.32,165.33,165.31,165.31,361099997.0
2007-10-10 05:54:00,165.32,165.33,165.31,165.31,468900007.0
2007-10-10 05:55:00,165.33,165.36,165.32,165.35,1062699995.0
2007-10-10 05:56:00,165.35,165.37,165.35,165.37,1652200003.0
2007-10-10 05:57:00,165.37,165.37,165.34,165.36,238900003.0
2007-10-10 05:58:00,165.36,165.37,165.34,165.37,1275400003.0
2007-10-10 05:59:00,165.37,165.37,165.36,165.36,658399999.0
2007-10-10 06:00:00,165.36,165.36,165.32,165.33,1051100011.0
2007-10-10 06:01:00,165.33,165.34,165.31,165.33,814799995.0
2007-10-10 06:02:00,165.33,165.37,165.33,165.36,563099999.0
2007-10-10 06:03:00,165.37,165.39,165.37,165.38,161599999.0
2007-10-10 06:04:00,165.37,165.41,165.37,165.4,1153099998.0
2007-10-10 06:05:00,165.4,165.42,165.39,165.39,1153099998.0
2007-10-10 06:06:00,165.39,165.4,165.355,165.36,1491799995.0
2007-10-10 06:07:00,165.37,165.37,165.355,165.37,426400000.0
2007-10-10 06:08:00,165.37,165.37,165.36,165.37,1020699992.0
2007-10-10 06:09:00,165.37,165.39,165.35,165.37,1600299993.0
2007-10-10 06:10:00,165.37,165.38,165.37,165.37,578500009.0
2007-10-10 06:11:00,165.37,165.38,165.37,165.37,213400005.0
2007-10-10 06:12:00,165.37,165.37,165.36,165.37,415699998.0
2007-10-10 06:13:00,165.37,165.37,165.35,165.36,453599998.0
2007-10-10 06:14:00,165.36,165.38,165.35,165.37,1401599986.0
2007-10-10 06:15:00,165.35,165.37,165.35,165.365,535599992.0
2007-10-10 06:16:00,165.36,165.37,165.36,165.365,230300001.0
2007-10-10 06:17:00,165.365,165.37,165.365,165.37,60000000.0
2007-10-10 06:18:00,165.37,165.38,165.37,165.37,234200001.0
2007-10-10 06:19:00,165.37,165.38,165.365,165.37,217500000.0
2007-10-10 06:20:00,165.37,165.37,165.37,165.37,11600000.0
2007-10-10 06:21:00,165.37,165.37,165.37,165.37,14800000.0
2007-10-10 06:22:00,165.37,165.37,165.35,165.35,397300001.0
2007-10-10 06:23:00,165.36,165.36,165.35,165.35,307000000.0
2007-10-10 06:24:00,165.36,165.36,165.34,165.35,936200002.0
2007-10-10 06:25:00,165.35,165.35,165.35,165.35,44600000.0
2007-10-10 06:26:00,165.35,165.35,165.35,165.35,48000000.0
2007-10-10 06:27:00,165.35,165.35,165.33,165.34,632200001.0
2007-10-10 06:28:00,165.34,165.35,165.33,165.345,571800001.0
2007-10-10 06:29:00,165.35,165.35,165.34,165.35,251599998.0
2007-10-10 06:30:00,165.35,165.35,165.335,165.35,417300003.0
2007-10-10 06:31:00,165.35,165.35,165.33,165.34,731399994.0
2007-10-10 06:32:00,165.34,165.34,165.34,165.34,625400003.0
2007-10-10 06:33:00,165.34,165.35,165.34,165.34,515000007.0
2007-10-10 06:34:00,165.335,165.34,165.32,165.33,424000003.0
2007-10-10 06:35:00,165.33,165.33,165.33,165.33,14400000.0
2007-10-10 06:36:00,165.33,165.33,165.31,165.31,425600002.0
2007-10-10 06:37:00,165.31,165.32,165.31,165.32,652799997.0
2007-10-10 06:38:00,165.32,165.32,165.31,165.32,545399999.0
2007-10-10 06:39:00,165.32,165.32,165.31,165.32,743500001.0
2007-10-10 06:40:00,165.32,165.32,165.29,165.3,535899995.0
2007-10-10 06:41:00,165.3,165.32,165.3,165.32,94200000.0
2007-10-10 06:42:00,165.32,165.33,165.31,165.325,258299999.0
2007-10-10 06:43:00,165.33,165.33,165.31,165.32,291800001.0
2007-10-10 06:44:00,165.32,165.32,165.285,165.285,294200000.0
2007-10-10 06:45:00,165.29,165.29,165.27,165.28,743199997.0
2007-10-10 06:46:00,165.28,165.29,165.27,165.27,876299995.0
2007-10-10 06:47:00,165.27,165.28,165.27,165.28,1102200000.0
2007-10-10 06:48:00,165.28,165.28,165.27,165.27,422300000.0
2007-10-10 06:49:00,165.27,165.27,165.25,165.26,1291900001.0
2007-10-10 06:50:00,165.26,165.27,165.26,165.26,229800006.0
2007-10-10 06:51:00,165.26,165.26,165.255,165.26,253400007.0
2007-10-10 06:52:00,165.26,165.26,165.26,165.26,346300011.0
2007-10-10 06:53:00,165.26,165.28,165.26,165.28,372800006.0
2007-10-10 06:54:00,165.28,165.28,165.28,165.28,358900002.0
2007-10-10 06:55:00,165.29,165.29,165.275,165.28,646100007.0
2007-10-10 06:56:00,165.28,165.3,165.28,165.3,240100003.0
2007-10-10 06:57:00,165.3,165.3,165.275,165.29,475399996.0
2007-10-10 06:58:00,165.28,165.29,165.27,165.28,984000001.0
2007-10-10 06:59:00,165.28,165.28,165.28,165.28,11600000.0
2007-10-10 07:00:00,165.28,165.3,165.28,165.29,864299996.0
2007-10-10 07:01:00,165.29,165.29,165.27,165.275,283900002.0
2007-10-10 07:02:00,165.275,165.29,165.27,165.28,466399998.0
2007-10-10 07:03:00,165.28,165.3,165.28,165.29,924000007.0
2007-10-10 07:04:00,165.3,165.3,165.28,165.3,1271299980.0
2007-10-10 07:05:00,165.3,165.3,165.29,165.3,317499999.0
2007-10-10 07:06:00,165.3,165.31,165.29,165.29,292400000.0
2007-10-10 07:07:00,165.29,165.3,165.28,165.28,450600002.0
2007-10-10 07:08:00,165.28,165.3,165.28,165.29,393399997.0
2007-10-10 07:09:00,165.285,165.31,165.28,165.28,1190299991.0
2007-10-10 07:10:00,165.3,165.3,165.29,165.3,133699999.0
2007-10-10 07:11:00,165.3,165.3,165.3,165.3,44800000.0
2007-10-10 07:12:00,165.3,165.3,165.29,165.29,138000000.0
2007-10-10 07:13:00,165.29,165.3,165.29,165.29,91200000.0
2007-10-10 07:14:00,165.29,165.29,165.29,165.29,52600000.0
2007-10-10 07:15:00,165.29,165.3,165.29,165.3,134600000.0
2007-10-10 07:16:00,165.3,165.32,165.285,165.3,955600001.0
2007-10-10 07:17:00,165.3,165.3,165.3,165.3,130199996.0
2007-10-10 07:18:00,165.3,165.3,165.3,165.3,82200000.0
2007-10-10 07:19:00,165.3,165.3,165.29,165.3,323500000.0
2007-10-10 07:20:00,165.3,165.3,165.29,165.29,79600001.0
2007-10-10 07:21:00,165.3,165.32,165.3,165.32,492100006.0
2007-10-10 07:22:00,165.32,165.32,165.32,165.32,460199996.0
2007-10-10 07:23:00,165.32,165.33,165.3,165.32,506600001.0
2007-10-10 07:24:00,165.32,165.32,165.31,165.31,99200002.0
2007-10-10 07:25:00,165.31,165.31,165.3,165.31,159800002.0
2007-10-10 07:26:00,165.31,165.32,165.3,165.32,1336400000.0
2007-10-10 07:27:00,165.32,165.32,165.305,165.31,236900002.0
2007-10-10 07:28:00,165.31,165.34,165.31,165.34,708500001.0
2007-10-10 07:29:00,165.34,165.35,165.33,165.34,593999999.0
2007-10-10 07:30:00,165.34,165.35,165.34,165.345,669499995.0
2007-10-10 07:31:00,165.345,165.38,165.34,165.38,1240599997.0
2007-10-10 07:32:00,165.37,165.42,165.36,165.42,1538699994.0
2007-10-10 07:33:00,165.43,165.46,165.43,165.45,1538699994.0
2007-10-10 07:34:00,165.45,165.46,165.44,165.45,1538699994.0
2007-10-10 07:35:00,165.45,165.47,165.44,165.45,1506100006.0
2007-10-10 07:36:00,165.45,165.45,165.44,165.45,1245799998.0
2007-10-10 07:37:00,165.45,165.45,165.43,165.45,810699993.0
2007-10-10 07:38:00,165.45,165.46,165.44,165.46,373599998.0
2007-10-10 07:39:00,165.47,165.48,165.47,165.47,268400002.0
2007-10-10 07:40:00,165.47,165.48,165.43,165.43,1024700001.0
2007-10-10 07:41:00,165.43,165.45,165.42,165.43,997200001.0
2007-10-10 07:42:00,165.43,165.44,165.4,165.43,1046999991.0
2007-10-10 07:43:00,165.43,165.43,165.41,165.42,592399995.0
2007-10-10 07:44:00,165.42,165.42,165.39,165.4,650699990.0
2007-10-10 07:45:00,165.4,165.41,165.38,165.41,389699998.0
2007-10-10 07:46:00,165.41,165.42,165.375,165.4,1447099999.0
2007-10-10 07:47:00,165.4,165.42,165.39,165.41,1140500002.0
2007-10-10 07:48:00,165.43,165.44,165.42,165.44,945299999.0
2007-10-10 07:49:00,165.44,165.44,165.43,165.44,150800001.0
2007-10-10 07:50:00,165.44,165.46,165.43,165.45,1232900006.0
2007-10-10 07:51:00,165.45,165.47,165.44,165.455,637000001.0
2007-10-10 07:52:00,165.47,165.49,165.46,165.49,1003499996.0
2007-10-10 07:53:00,165.49,165.49,165.46,165.47,1003499996.0
2007-10-10 07:54:00,165.47,165.47,165.46,165.47,368800000.0
2007-10-10 07:55:00,165.46,165.47,165.44,165.46,1269600005.0
2007-10-10 07:56:00,165.46,165.46,165.43,165.44,1034900004.0
2007-10-10 07:57:00,165.45,165.46,165.42,165.46,1030200004.0
2007-10-10 07:58:00,165.46,165.47,165.45,165.45,1030200004.0
2007-10-10 07:59:00,165.43,165.45,165.37,165.39,1714899996.0
2007-10-10 08:00:00,165.38,165.41,165.37,165.4,1714899996.0
2007-10-10 08:01:00,165.4,165.42,165.38,165.41,1714899996.0
2007-10-10 08:02:00,165.4,165.42,165.39,165.41,1102600009.0
2007-10-10 08:03:00,165.41,165.42,165.4,165.405,1059400013.0
2007-10-10 08:04:00,165.41,165.43,165.4,165.42,1175600000.0
2007-10-10 08:05:00,165.42,165.43,165.41,165.42,979799997.0
2007-10-10 08:06:00,165.42,165.43,165.39,165.42,1073600003.0
2007-10-10 08:07:00,165.43,165.44,165.4,165.41,1073600003.0
2007-10-10 08:08:00,165.41,165.43,165.41,165.415,932099998.0
2007-10-10 08:09:00,165.43,165.47,165.43,165.45,1894400004.0
2007-10-10 08:10:00,165.46,165.51,165.45,165.48,1894400004.0
2007-10-10 08:11:00,165.49,165.5,165.47,165.48,1894400004.0
2007-10-10 08:12:00,165.47,165.47,165.435,165.44,1894400004.0
2007-10-10 08:13:00,165.45,165.48,165.44,165.48,1541200007.0
2007-10-10 08:14:00,165.475,165.5,165.47,165.5,1695100008.0
2007-10-10 08:15:00,165.5,165.51,165.49,165.5,750541902.0
2007-10-10 08:16:00,165.5,165.52,165.5,165.5,750541902.0
2007-10-10 08:17:00,165.5,165.5,165.47,165.49,1367263122.0
2007-10-10 08:18:00,165.5,165.5,165.48,165.5,588999996.0
2007-10-10 08:19:00,165.49,165.52,165.49,165.49,972600012.0
2007-10-10 08:20:00,165.495,165.51,165.48,165.5,1913600013.0
2007-10-10 08:21:00,165.5,165.5,165.49,165.49,919400001.0
2007-10-10 08:22:00,165.49,165.5,165.48,165.49,1468000005.0
2007-10-10 08:23:00,165.5,165.52,165.49,165.5,1468000005.0
2007-10-10 08:24:00,165.505,165.53,165.49,165.52,1047400001.0
2007-10-10 08:25:00,165.52,165.52,165.5,165.51,522300004.0
2007-10-10 08:26:00,165.51,165.51,165.51,165.51,235200000.0
2007-10-10 08:27:00,165.51,165.52,165.51,165.52,289600000.0
2007-10-10 08:28:00,165.52,165.54,165.49,165.53,2019200003.0
2007-10-10 08:29:00,165.52,165.53,165.5,165.505,2019200003.0
2007-10-10 08:30:00,165.51,165.54,165.51,165.53,888200004.0
2007-10-10 08:31:00,165.54,165.56,165.54,165.56,1223200000.0
2007-10-10 08:32:00,165.57,165.57,165.52,165.56,1223200000.0
2007-10-10 08:33:00,165.57,165.61,165.55,165.58,1223200000.0
2007-10-10 08:34:00,165.585,165.595,165.53,165.545,1223200000.0
2007-10-10 08:35:00,165.545,165.65,165.545,165.63,1587499996.0
2007-10-10 08:36:00,165.63,165.67,165.63,165.655,1053100001.0
2007-10-10 08:37:00,165.66,165.66,165.645,165.645,401600000.0
2007-10-10 08:38:00,165.66,165.68,165.655,165.67,301500001.0
2007-10-10 08:39:00,165.67,165.67,165.65,165.66,280600000.0
2007-10-10 08:40:00,165.66,165.66,165.625,165.635,584099999.0
2007-10-10 08:41:00,165.63,165.635,165.61,165.615,296600000.0
2007-10-10 08:42:00,165.62,165.66,165.61,165.645,351000002.0
2007-10-10 08:43:00,165.65,165.665,165.645,165.66,384999999.0
2007-10-10 08:44:00,165.655,165.67,165.65,165.655,410600000.0
2007-10-10 08:45:00,165.655,165.665,165.64,165.66,587499997.0
2007-10-10 08:46:00,165.66,165.67,165.655,165.665,628800001.0
2007-10-10 08:47:00,165.67,165.68,165.65,165.66,1670500006.0
2007-10-10 08:48:00,165.65,165.71,165.65,165.7,1670500006.0
2007-10-10 08:49:00,165.71,165.72,165.69,165.69,1670500006.0
2007-10-10 08:50:00,165.68,165.69,165.63,165.66,1670500006.0
2007-10-10 08:51:00,165.65,165.65,165.63,165.63,1670500006.0
2007-10-10 08:52:00,165.64,165.64,165.57,165.58,1670500006.0
2007-10-10 08:53:00,165.57,165.61,165.57,165.61,1670500006.0
2007-10-10 08:54:00,165.62,165.62,165.59,165.6,1670500006.0
2007-10-10 08:55:00,165.61,165.64,165.6,165.63,1670500006.0
2007-10-10 08:56:00,165.64,165.64,165.62,165.62,1670500006.0
2007-10-10 08:57:00,165.63,165.65,165.62,165.63,1670500006.0
2007-10-10 08:58:00,165.64,165.66,165.62,165.64,1607800001.0
2007-10-10 08:59:00,165.64,165.64,165.6,165.6,2004100011.0
2007-10-10 09:00:00,165.59,165.6,165.56,165.58,1804600009.0
2007-10-10 09:01:00,165.58,165.59,165.57,165.57,1804600009.0
2007-10-10 09:02:00,165.57,165.6,165.56,165.6,1595799990.0
2007-10-10 09:03:00,165.59,165.61,165.58,165.6,1936900010.0
2007-10-10 09:04:00,165.59,165.6,165.57,165.58,1936900010.0
2007-10-10 09:05:00,165.58,165.6,165.57,165.6,1078499995.0
2007-10-10 09:06:00,165.59,165.63,165.58,165.61,1674400010.0
2007-10-10 09:07:00,165.61,165.62,165.585,165.59,1111499999.0
2007-10-10 09:08:00,165.6,165.61,165.59,165.6,1332599994.0
2007-10-10 09:09:00,165.6,165.63,165.59,165.63,1332599994.0
2007-10-10 09:10:00,165.62,165.63,165.59,165.59,1523300002.0
2007-10-10 09:11:00,165.59,165.6,165.57,165.57,1523300002.0
2007-10-10 09:12:00,165.56,165.58,165.55,165.55,850000003.0
2007-10-10 09:13:00,165.56,165.58,165.55,165.56,850000003.0
2007-10-10 09:14:00,165.57,165.59,165.57,165.58,850000003.0
2007-10-10 09:15:00,165.57,165.58,165.55,165.58,850000003.0
2007-10-10 09:16:00,165.59,165.6,165.57,165.59,850000003.0
2007-10-10 09:17:00,165.59,165.6,165.58,165.6,850000003.0
2007-10-10 09:18:00,165.6,165.64,165.6,165.63,1225600002.0
2007-10-10 09:19:00,165.62,165.64,165.59,165.64,1735699994.0
2007-10-10 09:20:00,165.65,165.66,165.605,165.62,1735699994.0
2007-10-10 09:21:00,165.62,165.625,165.6,165.625,537600001.0
2007-10-10 09:22:00,165.625,165.65,165.61,165.64,681100004.0
2007-10-10 09:23:00,165.64,165.665,165.64,165.645,1434900002.0
2007-10-10 09:24:00,165.645,165.67,165.63,165.67,1024999998.0
2007-10-10 09:25:00,165.675,165.675,165.645,165.665,719100002.0
2007-10-10 09:26:00,165.665,165.675,165.66,165.66,367399999.0
2007-10-10 09:27:00,165.66,165.675,165.64,165.675,411099999.0
2007-10-10 09:28:00,165.675,165.675,165.64,165.66,755200003.0
2007-10-10 09:29:00,165.66,165.665,165.635,165.66,690199997.0
2007-10-10 09:30:00,165.655,165.69,165.655,165.675,402400001.0
2007-10-10 09:31:00,165.675,165.68,165.65,165.67,751699995.0
2007-10-10 09:32:00,165.67,165.675,165.655,165.665,198600000.0
2007-10-10 09:33:00,165.665,165.665,165.64,165.64,172999998.0
2007-10-10 09:34:00,165.645,165.66,165.635,165.65,663025002.0
2007-10-10 09:35:00,165.65,165.685,165.65,165.66,1016799999.0
2007-10-10 09:36:00,165.665,165.67,165.625,165.665,811400003.0
2007-10-10 09:37:00,165.665,165.67,165.615,165.625,565599999.0
2007-10-10 09:38:00,165.625,165.65,165.615,165.64,583400000.0
2007-10-10 09:39:00,165.64,165.66,165.64,165.645,713400000.0
2007-10-10 09:40:00,165.65,165.65,165.61,165.61,2052199999.0
2007-10-10 09:41:00,165.6,165.63,165.6,165.61,1347900008.0
2007-10-10 09:42:00,165.61,165.63,165.6,165.62,1347900008.0
2007-10-10 09:43:00,165.62,165.63,165.6,165.6,1178999997.0
2007-10-10 09:44:00,165.61,165.63,165.6,165.63,1178999997.0
2007-10-10 09:45:00,165.63,165.65,165.62,165.63,1178999997.0
2007-10-10 09:46:00,165.63,165.64,165.62,165.64,809199998.0
2007-10-10 09:47:00,165.64,165.65,165.63,165.64,621100002.0
2007-10-10 09:48:00,165.64,165.65,165.63,165.65,346800000.0
2007-10-10 09:49:00,165.65,165.72,165.65,165.71,1978600005.0
2007-10-10 09:50:00,165.71,165.73,165.71,165.72,1422500007.0
2007-10-10 09:51:00,165.72,165.72,165.69,165.71,1306000001.0
2007-10-10 09:52:00,165.71,165.71,165.68,165.685,2069899983.0
2007-10-10 09:53:00,165.7,165.71,165.68,165.68,1545900002.0
2007-10-10 09:54:00,165.67,165.7,165.66,165.69,1545900002.0
2007-10-10 09:55:00,165.68,165.75,165.67,165.74,1545900002.0
2007-10-10 09:56:00,165.73,165.73,165.71,165.73,1545900002.0
2007-10-10 09:57:00,165.72,165.74,165.71,165.74,1545900002.0
2007-10-10 09:58:00,165.73,165.73,165.72,165.72,1545900002.0
2007-10-10 09:59:00,165.71,165.71,165.69,165.7,1545900002.0
2007-10-10 10:00:00,165.69,165.71,165.68,165.68,1545900002.0
2007-10-10 10:01:00,165.69,165.69,165.64,165.64,1545900002.0
2007-10-10 10:02:00,165.65,165.65,165.62,165.63,1545900002.0
2007-10-10 10:03:00,165.65,165.68,165.64,165.68,1545900002.0
2007-10-10 10:04:00,165.68,165.68,165.655,165.67,1849499998.0
2007-10-10 10:05:00,165.66,165.68,165.66,165.68,1818200011.0
2007-10-10 10:06:00,165.675,165.68,165.67,165.67,267800000.0
2007-10-10 10:07:00,165.67,165.67,165.64,165.65,684800005.0
2007-10-10 10:08:00,165.66,165.66,165.64,165.64,944299992.0
2007-10-10 10:09:00,165.64,165.68,165.64,165.67,1827099997.0
2007-10-10 10:10:00,165.68,165.73,165.68,165.72,1306200000.0
2007-10-10 10:11:00,165.71,165.73,165.71,165.72,1306200000.0
2007-10-10 10:12:00,165.73,165.73,165.72,165.72,1306200000.0
2007-10-10 10:13:00,165.73,165.74,165.72,165.74,1306200000.0
2007-10-10 10:14:00,165.75,165.76,165.73,165.73,1306200000.0
2007-10-10 10:15:00,165.74,165.77,165.74,165.76,1306200000.0
2007-10-10 10:16:00,165.77,165.77,165.74,165.74,1306200000.0
2007-10-10 10:17:00,165.75,165.75,165.74,165.74,1306200000.0
2007-10-10 10:18:00,165.75,165.77,165.74,165.77,1306200000.0
2007-10-10 10:19:00,165.76,165.77,165.76,165.76,1306200000.0
2007-10-10 10:20:00,165.75,165.79,165.75,165.79,1306200000.0
2007-10-10 10:21:00,165.8,165.82,165.78,165.81,1306200000.0
2007-10-10 10:22:00,165.8,165.8,165.77,165.77,1306200000.0
2007-10-10 10:23:00,165.76,165.76,165.71,165.73,1306200000.0
2007-10-10 10:24:00,165.74,165.76,165.73,165.73,1306200000.0
2007-10-10 10:25:00,165.73,165.74,165.73,165.74,1306200000.0
2007-10-10 10:26:00,165.74,165.76,165.73,165.73,1828899999.0
2007-10-10 10:27:00,165.72,165.74,165.71,165.74,1828899999.0
2007-10-10 10:28:00,165.74,165.74,165.71,165.72,1828899999.0
2007-10-10 10:29:00,165.72,165.75,165.72,165.73,1681399998.0
2007-10-10 10:30:00,165.74,165.76,165.73,165.73,1681399998.0
2007-10-10 10:31:00,165.75,165.76,165.72,165.74,1813500001.0
2007-10-10 10:32:00,165.74,165.77,165.74,165.76,1813500001.0
2007-10-10 10:33:00,165.76,165.77,165.74,165.77,1264150005.0
2007-10-10 10:34:00,165.77,165.77,165.75,165.76,872499998.0
2007-10-10 10:35:00,165.77,165.84,165.77,165.84,1237300003.0
2007-10-10 10:36:00,165.85,165.86,165.83,165.86,1237300003.0
2007-10-10 10:37:00,165.87,165.87,165.84,165.85,1237300003.0
2007-10-10 10:38:00,165.85,165.85,165.82,165.83,1673799998.0
2007-10-10 10:39:00,165.82,165.85,165.82,165.83,1673799998.0
2007-10-10 10:40:00,165.83,165.86,165.83,165.86,1673799998.0
2007-10-10 10:41:00,165.86,165.86,165.79,165.79,1031800003.0
2007-10-10 10:42:00,165.8,165.81,165.79,165.81,1031800003.0
2007-10-10 10:43:00,165.8,165.81,165.78,165.81,1031800003.0
2007-10-10 10:44:00,165.82,165.86,165.82,165.86,1031800003.0
2007-10-10 10:45:00,165.85,165.86,165.82,165.84,1031800003.0
2007-10-10 10:46:00,165.83,165.84,165.82,165.82,1031800003.0
2007-10-10 10:47:00,165.81,165.82,165.79,165.8,1031800003.0
2007-10-10 10:48:00,165.81,165.84,165.81,165.84,1031800003.0
2007-10-10 10:49:00,165.85,165.86,165.83,165.83,679799997.0
2007-10-10 10:50:00,165.84,165.85,165.82,165.84,679799997.0
2007-10-10 10:51:00,165.85,165.86,165.83,165.85,679799997.0
2007-10-10 10:52:00,165.85,165.85,165.8,165.82,1466400002.0
2007-10-10 10:53:00,165.83,165.83,165.79,165.79,1466400002.0
2007-10-10 10:54:00,165.79,165.8,165.76,165.79,2099000011.0
2007-10-10 10:55:00,165.79,165.79,165.77,165.77,1239299985.0
2007-10-10 10:56:00,165.77,165.78,165.75,165.76,1459499997.0
2007-10-10 10:57:00,165.76,165.76,165.73,165.75,1486399991.0
2007-10-10 10:58:00,165.75,165.76,165.74,165.75,1163499993.0
2007-10-10 10:59:00,165.75,165.77,165.74,165.77,1459199988.0
2007-10-10 11:00:00,165.76,165.78,165.75,165.76,1844900006.0
2007-10-10 11:01:00,165.75,165.77,165.75,165.77,2004299992.0
2007-10-10 11:02:00,165.77,165.77,165.75,165.76,2004299992.0
2007-10-10 11:03:00,165.77,165.77,165.76,165.76,1857100006.0
2007-10-10 11:04:00,165.76,165.79,165.75,165.79,1857100006.0
2007-10-10 11:05:00,165.78,165.81,165.775,165.81,964799995.0
2007-10-10 11:06:00,165.81,165.84,165.81,165.82,1815699999.0
2007-10-10 11:07:00,165.83,165.83,165.79,165.79,1815699999.0
2007-10-10 11:08:00,165.79,165.81,165.79,165.8,1815699999.0
2007-10-10 11:09:00,165.8,165.84,165.8,165.84,788799999.0
2007-10-10 11:10:00,165.83,165.84,165.82,165.83,788799999.0
2007-10-10 11:11:00,165.84,165.87,165.83,165.85,788799999.0
2007-10-10 11:12:00,165.84,165.85,165.83,165.85,788799999.0
2007-10-10 11:13:00,165.86,165.86,165.85,165.86,788799999.0
2007-10-10 11:14:00,165.85,165.86,165.84,165.85,788799999.0
2007-10-10 11:15:00,165.85,165.85,165.85,165.85,788799999.0
2007-10-10 11:16:00,165.85,165.86,165.84,165.84,482099997.0
2007-10-10 11:17:00,165.85,165.85,165.82,165.83,1005399992.0
2007-10-10 11:18:00,165.84,165.85,165.82,165.82,1005399992.0
2007-10-10 11:19:00,165.83,165.83,165.81,165.81,1005399992.0
2007-10-10 11:20:00,165.8,165.83,165.8,165.83,1005399992.0
2007-10-10 11:21:00,165.83,165.83,165.8,165.81,1466500004.0
2007-10-10 11:22:00,165.82,165.85,165.81,165.84,1771400004.0
2007-10-10 11:23:00,165.84,165.85,165.83,165.83,936699994.0
2007-10-10 11:24:00,165.83,165.84,165.81,165.83,936699994.0
2007-10-10 11:25:00,165.83,165.84,165.82,165.83,834599997.0
2007-10-10 11:26:00,165.84,165.85,165.83,165.84,579699998.0
2007-10-10 11:27:00,165.84,165.85,165.83,165.83,579699998.0
2007-10-10 11:28:00,165.83,165.84,165.83,165.84,1044600001.0
2007-10-10 11:29:00,165.84,165.85,165.83,165.85,1149900003.0
2007-10-10 11:30:00,165.85,165.86,165.84,165.85,1880200005.0
2007-10-10 11:31:00,165.86,165.86,165.84,165.84,1211700014.0
2007-10-10 11:32:00,165.85,165.85,165.83,165.85,1211700014.0
2007-10-10 11:33:00,165.85,165.86,165.84,165.86,1090300000.0
2007-10-10 11:34:00,165.86,165.86,165.83,165.84,1928599988.0
2007-10-10 11:35:00,165.84,165.84,165.81,165.81,1233900004.0
2007-10-10 11:36:00,165.81,165.84,165.81,165.84,865200002.0
2007-10-10 11:37:00,165.84,165.85,165.83,165.85,923799992.0
2007-10-10 11:38:00,165.86,165.86,165.83,165.83,923799992.0
2007-10-10 11:39:00,165.82,165.83,165.82,165.83,1534000002.0
2007-10-10 11:40:00,165.84,165.85,165.83,165.84,1327699998.0
2007-10-10 11:41:00,165.85,165.87,165.83,165.83,1327699998.0
2007-10-10 11:42:00,165.84,165.87,165.84,165.86,1874000007.0
2007-10-10 11:43:00,165.85,165.95,165.85,165.95,1874000007.0
2007-10-10 11:44:00,165.94,165.97,165.93,165.96,1874000007.0
2007-10-10 11:45:00,165.96,165.97,165.93,165.97,1874000007.0
2007-10-10 11:46:00,165.97,165.97,165.96,165.96,424999995.0
2007-10-10 11:47:00,165.96,165.97,165.95,165.95,1354200002.0
2007-10-10 11:48:00,165.96,165.97,165.94,165.96,1354200002.0
2007-10-10 11:49:00,165.98,165.98,165.97,165.98,1354200002.0
2007-10-10 11:50:00,165.98,165.98,165.96,165.96,555450008.0
2007-10-10 11:51:00,165.96,165.97,165.93,165.96,1459199994.0
2007-10-10 11:52:00,165.96,165.98,165.96,165.98,1459199994.0
2007-10-10 11:53:00,165.98,165.98,165.96,165.96,1854699997.0
2007-10-10 11:54:00,165.97,165.98,165.96,165.97,1854699997.0
2007-10-10 11:55:00,165.98,166.08,165.96,166.06,729800003.0
2007-10-10 11:56:00,166.07,166.1,166.06,166.07,729800003.0
2007-10-10 11:57:00,166.07,166.1,166.06,166.1,729800003.0
2007-10-10 11:58:00,166.11,166.12,166.1,166.11,1292699998.0
2007-10-10 11:59:00,166.11,166.14,166.11,166.13,1826399995.0
2007-10-10 12:00:00,166.13,166.13,166.11,166.11,778400001.0
2007-10-10 12:01:00,166.12,166.13,166.1,166.11,2126899995.0
2007-10-10 12:02:00,166.11,166.11,166.08,166.09,2126899995.0
2007-10-10 12:03:00,166.1,166.1,166.06,166.07,2114999981.0
2007-10-10 12:04:00,166.06,166.07,166.04,166.06,2114999981.0
2007-10-10 12:05:00,166.05,166.06,166.05,166.05,568600001.0
2007-10-10 12:06:00,166.05,166.06,166.05,166.06,568600001.0
2007-10-10 12:07:00,166.06,166.06,166.04,166.04,515599996.0
2007-10-10 12:08:00,166.045,166.06,166.04,166.045,515599996.0
2007-10-10 12:09:00,166.04,166.055,166.04,166.05,330899998.0
2007-10-10 12:10:00,166.05,166.06,166.05,166.06,278600001.0
2007-10-10 12:11:00,166.06,166.065,166.05,166.055,403899997.0
2007-10-10 12:12:00,166.055,166.06,166.04,166.04,765400002.0
2007-10-10 12:13:00,166.045,166.05,166.04,166.05,569700004.0
2007-10-10 12:14:00,166.05,166.09,166.045,166.075,546700000.0
2007-10-10 12:15:00,166.07,166.09,166.07,166.07,621199997.0
2007-10-10 12:16:00,166.07,166.08,166.06,166.06,577799999.0
2007-10-10 12:17:00,166.06,166.08,166.05,166.065,688100000.0
2007-10-10 12:18:00,166.065,166.07,166.045,166.05,489600003.0
2007-10-10 12:19:00,166.045,166.07,166.045,166.07,361799999.0
2007-10-10 12:20:00,166.07,166.07,166.06,166.07,276500000.0
2007-10-10 12:21:00,166.07,166.07,166.055,166.055,369299999.0
2007-10-10 12:22:00,166.055,166.065,166.05,166.055,234799998.0
2007-10-10 12:23:00,166.055,166.06,166.04,166.06,519300001.0
2007-10-10 12:24:00,166.055,166.07,166.045,166.055,841999997.0
2007-10-10 12:25:00,166.06,166.06,166.045,166.05,582299991.0
2007-10-10 12:26:00,166.05,166.06,166.045,166.05,1234999996.0
2007-10-10 12:27:00,166.05,166.06,166.05,166.055,462300001.0
2007-10-10 12:28:00,166.055,166.06,166.05,166.05,546699998.0
2007-10-10 12:29:00,166.05,166.06,166.03,166.05,636299994.0
2007-10-10 12:30:00,166.05,166.065,166.05,166.055,633899999.0
2007-10-10 12:31:00,166.055,166.07,166.05,166.05,754900005.0
2007-10-10 12:32:00,166.05,166.06,166.05,166.06,228000000.0
2007-10-10 12:33:00,166.06,166.06,166.05,166.05,264799999.0
2007-10-10 12:34:00,166.05,166.09,166.04,166.075,391399998.0
2007-10-10 12:35:00,166.075,166.085,166.075,166.085,231200001.0
2007-10-10 12:36:00,166.085,166.09,166.07,166.075,382400002.0
2007-10-10 12:37:00,166.075,166.09,166.075,166.08,168800000.0
2007-10-10 12:38:00,166.08,166.08,166.07,166.075,152000002.0
2007-10-10 12:39:00,166.075,166.085,166.065,166.08,438599999.0
2007-10-10 12:40:00,166.075,166.08,166.065,166.065,274600001.0
2007-10-10 12:41:00,166.07,166.07,166.06,166.065,64899999.0
2007-10-10 12:42:00,166.07,166.085,166.065,166.08,245500000.0
2007-10-10 12:43:00,166.08,166.1,166.07,166.07,429900000.0
2007-10-10 12:44:00,166.065,166.11,166.065,166.1,627000001.0
2007-10-10 12:45:00,166.1,166.105,166.05,166.055,644500001.0
2007-10-10 12:46:00,166.055,166.07,166.05,166.06,294200000.0
2007-10-10 12:47:00,166.06,166.07,166.045,166.06,580699999.0
2007-10-10 12:48:00,166.06,166.06,166.06,166.06,109600000.0
2007-10-10 12:49:00,166.06,166.06,166.05,166.055,455800001.0
2007-10-10 12:50:00,166.055,166.08,166.055,166.075,283900000.0
2007-10-10 12:51:00,166.075,166.08,166.06,166.07,414400001.0
2007-10-10 12:52:00,166.07,166.09,166.06,166.08,495200001.0
2007-10-10 12:53:00,166.08,166.09,166.065,166.075,946799996.0
2007-10-10 12:54:00,166.08,166.1,166.075,166.095,273099998.0
2007-10-10 12:55:00,166.1,166.1,166.075,166.075,282800001.0
2007-10-10 12:56:00,166.08,166.095,166.07,166.085,333600000.0
2007-10-10 12:57:00,166.085,166.1,166.085,166.095,171100000.0
2007-10-10 12:58:00,166.09,166.125,166.09,166.12,887899995.0
2007-10-10 12:59:00,166.12,166.12,166.1,166.11,201600000.0
2007-10-10 13:00:00,166.11,166.12,166.095,166.115,558300000.0
2007-10-10 13:01:00,166.115,166.12,166.105,166.11,348700001.0
2007-10-10 13:02:00,166.11,166.11,166.1,166.11,268900000.0
2007-10-10 13:03:00,166.11,166.12,166.105,166.115,204799998.0
2007-10-10 13:04:00,166.115,166.115,166.09,166.1,228600000.0
2007-10-10 13:05:00,166.1,166.11,166.09,166.095,159400001.0
2007-10-10 13:06:00,166.11,166.115,166.09,166.1,365700000.0
2007-10-10 13:07:00,166.105,166.14,166.1,166.14,619100001.0
2007-10-10 13:08:00,166.14,166.14,166.105,166.12,283400000.0
2007-10-10 13:09:00,166.12,166.145,166.115,166.115,604000005.0
2007-10-10 13:10:00,166.115,166.12,166.08,166.08,1056399997.0
2007-10-10 13:11:00,166.08,166.1,166.08,166.1,398999999.0
2007-10-10 13:12:00,166.1,166.11,166.095,166.1,163200002.0
2007-10-10 13:13:00,166.1,166.11,166.075,166.08,457299999.0
2007-10-10 13:14:00,166.075,166.09,166.06,166.075,755099997.0
2007-10-10 13:15:00,166.075,166.085,166.06,166.06,503349999.0
2007-10-10 13:16:00,166.065,166.065,166.05,166.06,335100000.0
2007-10-10 13:17:00,166.06,166.06,166.045,166.05,714899992.0
2007-10-10 13:18:00,166.055,166.06,166.045,166.05,342499997.0
2007-10-10 13:19:00,166.05,166.06,166.045,166.05,376499999.0
2007-10-10 13:20:00,166.05,166.06,166.045,166.06,383899999.0
2007-10-10 13:21:00,166.06,166.085,166.06,166.08,612899998.0
2007-10-10 13:22:00,166.08,166.09,166.075,166.075,457999998.0
2007-10-10 13:23:00,166.08,166.16,166.075,166.155,610799998.0
2007-10-10 13:24:00,166.16,166.17,166.095,166.13,1394699998.0
2007-10-10 13:25:00,166.13,166.14,166.12,166.13,419599999.0
2007-10-10 13:26:00,166.13,166.135,166.11,166.115,636600002.0
2007-10-10 13:27:00,166.12,166.135,166.095,166.135,1373200006.0
2007-10-10 13:28:00,166.13,166.16,166.13,166.145,501400000.0
2007-10-10 13:29:00,166.145,166.145,166.115,166.12,288199999.0
2007-10-10 13:30:00,166.12,166.13,166.105,166.125,620799997.0
2007-10-10 13:31:00,166.13,166.14,166.115,166.13,841900000.0
2007-10-10 13:32:00,166.13,166.135,166.115,166.12,918499994.0
2007-10-10 13:33:00,166.12,166.13,166.1,166.12,749699995.0
2007-10-10 13:34:00,166.115,166.12,166.1,166.1,481799995.0
2007-10-10 13:35:00,166.1,166.125,166.09,166.11,822799993.0
2007-10-10 13:36:00,166.11,166.11,166.095,166.11,302200002.0
2007-10-10 13:37:00,166.11,166.11,166.09,166.105,678299997.0
2007-10-10 13:38:00,166.105,166.12,166.085,166.105,803899998.0
2007-10-10 13:39:00,166.105,166.105,166.075,166.08,443799996.0
2007-10-10 13:40:00,166.08,166.08,166.055,166.07,765999999.0
2007-10-10 13:41:00,166.07,166.07,166.045,166.05,906500006.0
2007-10-10 13:42:00,166.055,166.055,166.005,166.005,1011700006.0
2007-10-10 13:43:00,166.005,166.05,166.005,166.05,1277499997.0
2007-10-10 13:44:00,166.05,166.055,166.015,166.02,589199993.0
2007-10-10 13:45:00,166.02,166.02,165.99,166.01,422600003.0
2007-10-10 13:46:00,166.02,166.02,166.01,166.02,385800000.0
2007-10-10 13:47:00,166.02,166.035,165.99,166.01,800799998.0
2007-10-10 13:48:00,166.01,166.01,165.98,165.985,508400002.0
2007-10-10 13:49:00,165.985,166.01,165.98,166.0,539400000.0
2007-10-10 13:50:00,165.995,166.005,165.98,165.985,1057200004.0
2007-10-10 13:51:00,165.99,166.0,165.975,165.99,679999994.0
2007-10-10 13:52:00,165.985,166.01,165.98,166.01,468100000.0
2007-10-10 13:53:00,166.005,166.04,166.005,166.04,581400000.0
2007-10-10 13:54:00,166.04,166.04,166.025,166.025,73600000.0
2007-10-10 13:55:00,166.03,166.035,166.015,166.015,459200016.0
2007-10-10 13:56:00,166.015,166.03,166.005,166.02,490700005.0
2007-10-10 13:57:00,166.02,166.035,166.01,166.015,519999992.0
2007-10-10 13:58:00,166.015,166.04,165.995,166.04,562499996.0
2007-10-10 13:59:00,166.04,166.06,166.03,166.035,544800001.0
2007-10-10 14:00:00,166.03,166.05,166.03,166.05,415599999.0
2007-10-10 14:01:00,166.05,166.06,166.045,166.06,268800000.0
2007-10-10 14:02:00,166.06,166.06,166.04,166.05,663600001.0
2007-10-10 14:03:00,166.045,166.05,166.01,166.015,264799999.0
2007-10-10 14:04:00,166.015,166.025,166.01,166.01,582400005.0
2007-10-10 14:05:00,166.015,166.03,166.005,166.01,458199996.0
2007-10-10 14:06:00,166.01,166.01,165.98,165.99,728200001.0
2007-10-10 14:07:00,165.99,166.02,165.99,166.01,1033000008.0
2007-10-10 14:08:00,166.01,166.03,165.99,166.03,1063899995.0
2007-10-10 14:09:00,166.02,166.04,166.01,166.02,1302099996.0
2007-10-10 14:10:00,166.02,166.04,166.01,166.02,1871700006.0
2007-10-10 14:11:00,166.0,166.0,165.98,165.99,1055099999.0
2007-10-10 14:12:00,166.0,166.01,166.0,166.01,1055099999.0
2007-10-10 14:13:00,166.0,166.02,166.0,166.0,863000006.0
2007-10-10 14:14:00,165.99,166.01,165.99,166.01,863000006.0
2007-10-10 14:15:00,166.02,166.03,166.01,166.01,863000006.0
2007-10-10 14:16:00,166.03,166.04,166.03,166.03,863000006.0
2007-10-10 14:17:00,166.03,166.05,166.03,166.04,1144700010.0
2007-10-10 14:18:00,166.04,166.07,166.04,166.06,1036400002.0
2007-10-10 14:19:00,166.06,166.12,166.05,166.11,1797499997.0
2007-10-10 14:20:00,166.12,166.15,166.1,166.14,1797499997.0
2007-10-10 14:21:00,166.15,166.17,166.13,166.17,1797499997.0
2007-10-10 14:22:00,166.18,166.18,166.16,166.18,1797499997.0
2007-10-10 14:23:00,166.19,166.22,166.19,166.21,1797499997.0
2007-10-10 14:24:00,166.22,166.23,166.12,166.13,1797499997.0
2007-10-10 14:25:00,166.12,166.15,166.12,166.15,1797499997.0
2007-10-10 14:26:00,166.14,166.15,166.1,166.12,1797499997.0
2007-10-10 14:27:00,166.13,166.14,166.095,166.11,1797499997.0
2007-10-10 14:28:00,166.1,166.14,166.09,166.12,2124699991.0
2007-10-10 14:29:00,166.13,166.15,166.11,166.12,2124699991.0
2007-10-10 14:30:00,166.12,166.13,166.11,166.13,1139799996.0
2007-10-10 14:31:00,166.14,166.16,166.13,166.14,1139799996.0
2007-10-10 14:32:00,166.13,166.19,166.13,166.19,1139799996.0
2007-10-10 14:33:00,166.2,166.2,166.15,166.19,1139799996.0
2007-10-10 14:34:00,166.18,166.21,166.18,166.19,1139799996.0
2007-10-10 14:35:00,166.18,166.19,166.17,166.18,1139799996.0
2007-10-10 14:36:00,166.19,166.21,166.17,166.2,1139799996.0
2007-10-10 14:37:00,166.21,166.23,166.18,166.18,1139799996.0
2007-10-10 14:38:00,166.17,166.21,166.16,166.21,1139799996.0
2007-10-10 14:39:00,166.2,166.22,166.17,166.17,1139799996.0
2007-10-10 14:40:00,166.16,166.18,166.13,166.13,1139799996.0
2007-10-10 14:41:00,166.14,166.15,166.08,166.15,1139799996.0
2007-10-10 14:42:00,166.16,166.17,166.14,166.14,1139799996.0
2007-10-10 14:43:00,166.15,166.16,166.13,166.14,1139799996.0
2007-10-10 14:44:00,166.15,166.15,166.13,166.15,1139799996.0
2007-10-10 14:45:00,166.16,166.16,166.14,166.16,1139799996.0
2007-10-10 14:46:00,166.18,166.18,166.15,166.16,1139799996.0
2007-10-10 14:47:00,166.16,166.18,166.16,166.16,1682200019.0
2007-10-10 14:48:00,166.16,166.18,166.16,166.18,1701799992.0
2007-10-10 14:49:00,166.18,166.19,166.15,166.16,1549899998.0
2007-10-10 14:50:00,166.16,166.17,166.13,166.13,1140799997.0
2007-10-10 14:51:00,166.13,166.18,166.13,166.16,1863100018.0
2007-10-10 14:52:00,166.15,166.15,166.14,166.14,1863100018.0
2007-10-10 14:53:00,166.15,166.19,166.14,166.17,1863100018.0
2007-10-10 14:54:00,166.16,166.17,166.15,166.15,968400001.0
2007-10-10 14:55:00,166.13,166.14,166.13,166.13,1540600004.0
2007-10-10 14:56:00,166.13,166.15,166.13,166.13,1540600004.0
2007-10-10 14:57:00,166.14,166.16,166.14,166.16,1944699986.0
2007-10-10 14:58:00,166.16,166.16,166.14,166.15,1944699986.0
2007-10-10 14:59:00,166.15,166.15,166.13,166.14,1315499987.0
2007-10-10 15:00:00,166.145,166.15,166.14,166.15,178500002.0
2007-10-10 15:01:00,166.12,166.12,166.08,166.1,2123499995.0
2007-10-10 15:02:00,166.11,166.11,166.09,166.11,2123499995.0
2007-10-10 15:03:00,166.09,166.09,166.04,166.05,2089099994.0
2007-10-10 15:04:00,166.06,166.06,166.02,166.02,2089099994.0
2007-10-10 15:05:00,166.03,166.05,166.03,166.03,2089099994.0
2007-10-10 15:06:00,166.05,166.07,166.04,166.06,2089099994.0
2007-10-10 15:07:00,166.04,166.06,166.04,166.05,889800003.0
2007-10-10 15:08:00,166.06,166.06,166.04,166.04,889800003.0
2007-10-10 15:09:00,166.05,166.05,166.03,166.05,1525499984.0
2007-10-10 15:10:00,166.04,166.04,165.99,165.99,1600199993.0
2007-10-10 15:11:00,166.0,166.0,165.95,165.95,1600199993.0
2007-10-10 15:12:00,165.97,165.97,165.93,165.94,1600199993.0
2007-10-10 15:13:00,165.93,166.0,165.93,166.0,1641600014.0
2007-10-10 15:14:00,166.0,166.02,166.0,166.02,802500004.0
2007-10-10 15:15:00,166.0,166.03,165.99,166.01,1811099991.0
2007-10-10 15:16:00,166.02,166.02,165.97,165.98,1811099991.0
2007-10-10 15:17:00,166.0,166.03,165.99,166.01,1811099991.0
2007-10-10 15:18:00,165.99,166.02,165.99,166.01,933599999.0
2007-10-10 15:19:00,166.02,166.04,166.01,166.03,933599999.0
2007-10-10 15:20:00,166.02,166.04,166.02,166.03,933599999.0
2007-10-10 15:21:00,166.04,166.04,166.02,166.02,933599999.0
2007-10-10 15:22:00,166.02,166.03,166.0,166.02,2123999986.0
2007-10-10 15:23:00,166.0,166.02,165.99,166.0,1837100005.0
2007-10-10 15:24:00,166.02,166.05,166.01,166.05,1837100005.0
2007-10-10 15:25:00,166.04,166.04,166.01,166.03,565800000.0
2007-10-10 15:26:00,166.04,166.05,166.03,166.05,565800000.0
2007-10-10 15:27:00,166.05,166.07,166.05,166.07,465200000.0
2007-10-10 15:28:00,166.05,166.06,166.04,166.05,1005699998.0
2007-10-10 15:29:00,166.06,166.06,166.025,166.025,1005699998.0
2007-10-10 15:30:00,166.0,166.04,165.98,166.0,1033499998.0
2007-10-10 15:31:00,166.01,166.02,165.98,165.98,1033499998.0
2007-10-10 15:32:00,166.0,166.04,166.0,166.03,1033499998.0
2007-10-10 15:33:00,166.03,166.04,166.03,166.04,534100000.0
2007-10-10 15:34:00,166.04,166.06,166.04,166.05,1131350003.0
2007-10-10 15:35:00,166.03,166.04,166.01,166.03,1442999995.0
2007-10-10 15:36:00,166.02,166.05,166.02,166.04,1442999995.0
2007-10-10 15:37:00,166.05,166.06,166.01,166.02,1442999995.0
2007-10-10 15:38:00,166.03,166.04,166.02,166.03,1442999995.0
2007-10-10 15:39:00,166.03,166.08,166.02,166.07,1051300003.0
2007-10-10 15:40:00,166.07,166.09,166.06,166.06,2086100007.0
2007-10-10 15:41:00,166.06,166.08,166.04,166.06,1566400006.0
2007-10-10 15:42:00,166.06,166.09,166.06,166.07,1574200004.0
2007-10-10 15:43:00,166.07,166.07,166.05,166.06,1674799995.0
2007-10-10 15:44:00,166.04,166.04,166.0,166.0,1283399995.0
2007-10-10 15:45:00,166.01,166.01,165.99,165.99,1283399995.0
2007-10-10 15:46:00,166.0,166.02,166.0,166.02,1283399995.0
2007-10-10 15:47:00,165.99,165.99,165.97,165.98,1912300005.0
2007-10-10 15:48:00,165.99,166.01,165.98,166.01,1912300005.0
2007-10-10 15:49:00,166.0,166.01,165.99,166.0,1912300005.0
2007-10-10 15:50:00,166.02,166.07,166.02,166.05,1912300005.0
2007-10-10 15:51:00,166.03,166.06,166.03,166.06,1789299997.0
2007-10-10 15:52:00,166.05,166.06,166.03,166.04,1789299997.0
2007-10-10 15:53:00,166.03,166.03,166.01,166.01,1789299997.0
2007-10-10 15:54:00,165.99,166.02,165.99,166.0,1789299997.0
2007-10-10 15:55:00,166.01,166.01,165.96,165.96,1789299997.0
2007-10-10 15:56:00,165.95,165.97,165.94,165.96,1789299997.0
2007-10-10 15:57:00,165.97,165.98,165.96,165.97,1789299997.0
2007-10-10 15:58:00,165.97,166.01,165.97,166.0,849300002.0
2007-10-10 15:59:00,166.0,166.0,165.9,165.905,2114450017.0
2007-10-10 16:00:00,165.9,165.95,165.89,165.95,2079399997.0
2007-10-10 16:01:00,165.96,165.98,165.94,165.98,2079399997.0
2007-10-10 16:02:00,166.0,166.02,165.97,165.99,2079399997.0
2007-10-10 16:03:00,165.99,166.0,165.99,165.99,396499999.0
2007-10-10 16:04:00,165.97,166.01,165.97,165.98,1404800008.0
2007-10-10 16:05:00,165.99,166.01,165.99,166.0,1404800008.0
2007-10-10 16:06:00,165.99,166.03,165.99,166.01,1404800008.0
2007-10-10 16:07:00,166.0,166.01,165.95,166.01,1404800008.0
2007-10-10 16:08:00,166.02,166.02,165.94,165.95,1404800008.0
2007-10-10 16:09:00,165.94,165.94,165.89,165.9,1765649994.0
2007-10-10 16:10:00,165.91,165.91,165.86,165.86,1765649994.0
2007-10-10 16:11:00,165.87,165.88,165.85,165.86,1765649994.0
2007-10-10 16:12:00,165.85,165.93,165.85,165.93,1765649994.0
2007-10-10 16:13:00,165.92,165.94,165.91,165.91,1765649994.0
2007-10-10 16:14:00,165.9,165.93,165.85,165.87,1765649994.0
2007-10-10 16:15:00,165.86,165.9,165.86,165.89,1765649994.0
2007-10-10 16:16:00,165.88,165.91,165.88,165.9,1765649994.0
2007-10-10 16:17:00,165.9,165.92,165.89,165.91,1765649994.0
2007-10-10 16:18:00,165.91,165.94,165.9,165.92,1919549999.0
2007-10-10 16:19:00,165.92,165.94,165.91,165.92,1571699999.0
2007-10-10 16:20:00,165.92,165.94,165.89,165.9,1879899967.0
2007-10-10 16:21:00,165.91,165.95,165.91,165.95,1879899967.0
2007-10-10 16:22:00,165.94,165.95,165.92,165.94,1879899967.0
2007-10-10 16:23:00,165.95,165.96,165.94,165.95,1879899967.0
2007-10-10 16:24:00,165.97,165.97,165.95,165.95,1879899967.0
2007-10-10 16:25:00,165.96,165.97,165.945,165.96,1879899967.0
2007-10-10 16:26:00,165.96,165.96,165.93,165.95,1827799993.0
2007-10-10 16:27:00,165.93,165.93,165.88,165.9,1593099997.0
2007-10-10 16:28:00,165.89,165.92,165.89,165.92,1593099997.0
2007-10-10 16:29:00,165.92,165.95,165.91,165.94,1593099997.0
2007-10-10 16:30:00,165.94,165.95,165.93,165.95,964599995.0
2007-10-10 16:31:00,165.95,165.97,165.95,165.96,1430899999.0
2007-10-10 16:32:00,165.95,166.02,165.95,166.01,1430899999.0
2007-10-10 16:33:00,166.02,166.06,166.01,166.05,1430899999.0
2007-10-10 16:34:00,166.04,166.04,166.01,166.01,1430899999.0
2007-10-10 16:35:00,166.02,166.03,166.01,166.02,1430899999.0
2007-10-10 16:36:00,166.03,166.03,166.0,166.02,1430899999.0
2007-10-10 16:37:00,166.04,166.04,166.01,166.02,1430899999.0
2007-10-10 16:38:00,166.02,166.04,166.0,166.0,1058900000.0
2007-10-10 16:39:00,165.98,165.98,165.93,165.94,1793099990.0
2007-10-10 16:40:00,165.95,165.98,165.94,165.98,1793099990.0
2007-10-10 16:41:00,165.99,166.01,165.96,166.0,1793099990.0
2007-10-10 16:42:00,165.98,165.98,165.96,165.97,2115099999.0
2007-10-10 16:43:00,165.96,165.96,165.91,165.92,2115099999.0
2007-10-10 16:44:00,165.93,165.98,165.93,165.97,2115099999.0
2007-10-10 16:45:00,165.96,165.97,165.95,165.97,1819200013.0
2007-10-10 16:46:00,165.965,165.965,165.93,165.95,1819200013.0
2007-10-10 16:47:00,165.95,165.95,165.92,165.925,1934300002.0
2007-10-10 16:48:00,165.925,165.94,165.92,165.93,1364699999.0
2007-10-10 16:49:00,165.9,165.91,165.88,165.89,1674099992.0
2007-10-10 16:50:00,165.91,165.92,165.9,165.91,1674099992.0
2007-10-10 16:51:00,165.91,165.91,165.87,165.89,927399997.0
2007-10-10 16:52:00,165.89,165.89,165.83,165.83,1685800010.0
2007-10-10 16:53:00,165.83,165.86,165.83,165.85,1269200001.0
2007-10-10 16:54:00,165.82,165.85,165.8,165.85,1298399988.0
2007-10-10 16:55:00,165.86,165.9,165.85,165.87,1298399988.0
2007-10-10 16:56:00,165.88,165.91,165.88,165.88,1298399988.0
2007-10-10 16:57:00,165.86,165.87,165.84,165.87,2093500006.0
2007-10-10 16:58:00,165.86,165.89,165.85,165.86,2093500006.0
2007-10-10 16:59:00,165.85,165.85,165.79,165.83,2093500006.0
2007-10-10 17:00:00,165.82,165.88,165.8,165.88,2093500006.0
2007-10-10 17:01:00,165.89,165.91,165.87,165.87,2093500006.0
2007-10-10 17:02:00,165.88,165.88,165.85,165.88,1471900010.0
2007-10-10 17:03:00,165.88,165.89,165.87,165.88,2030799991.0
2007-10-10 17:04:00,165.88,165.9,165.88,165.89,1122099993.0
2007-10-10 17:05:00,165.87,165.91,165.87,165.91,1270199999.0
2007-10-10 17:06:00,165.9,165.91,165.88,165.91,1270199999.0
2007-10-10 17:07:00,165.92,165.94,165.87,165.87,1270199999.0
2007-10-10 17:08:00,165.88,165.93,165.88,165.9,1270199999.0
2007-10-10 17:09:00,165.89,165.9,165.88,165.88,1270199999.0
2007-10-10 17:10:00,165.89,165.89,165.88,165.89,1270199999.0
2007-10-10 17:11:00,165.9,165.9,165.89,165.9,1270199999.0
2007-10-10 17:12:00,165.87,165.88,165.86,165.87,227699998.0
2007-10-10 17:13:00,165.88,165.9,165.88,165.9,227699998.0
2007-10-10 17:14:00,165.91,165.91,165.87,165.89,1987599991.0
2007-10-10 17:15:00,165.87,165.89,165.87,165.88,1240500000.0
2007-10-10 17:16:00,165.89,165.93,165.885,165.93,1240500000.0
2007-10-10 17:17:00,165.92,165.93,165.87,165.87,2069400018.0
2007-10-10 17:18:00,165.87,165.9,165.87,165.89,1476400011.0
2007-10-10 17:19:00,165.89,165.89,165.87,165.89,1832299998.0
2007-10-10 17:20:00,165.9,165.9,165.88,165.88,1832299998.0
2007-10-10 17:21:00,165.88,165.9,165.87,165.89,1896500005.0
2007-10-10 17:22:00,165.89,165.92,165.89,165.91,1945399989.0
2007-10-10 17:23:00,165.91,165.91,165.87,165.9,1671000003.0
2007-10-10 17:24:00,165.89,165.92,165.89,165.92,1671000003.0
2007-10-10 17:25:00,165.93,165.94,165.92,165.94,1671000003.0
2007-10-10 17:26:00,165.95,165.96,165.94,165.96,1671000003.0
2007-10-10 17:27:00,165.95,165.97,165.95,165.97,1671000003.0
2007-10-10 17:28:00,165.96,165.97,165.93,165.93,1671000003.0
2007-10-10 17:29:00,165.92,165.92,165.87,165.89,1671000003.0
2007-10-10 17:30:00,165.9,165.9,165.87,165.89,1671000003.0
2007-10-10 17:31:00,165.88,165.89,165.86,165.87,1671000003.0
2007-10-10 17:32:00,165.88,165.9,165.87,165.88,1671000003.0
2007-10-10 17:33:00,165.87,165.95,165.87,165.92,1671000003.0
2007-10-10 17:34:00,165.94,165.94,165.92,165.94,1671000003.0
2007-10-10 17:35:00,165.92,165.96,165.91,165.95,1497499996.0
2007-10-10 17:36:00,165.96,165.96,165.91,165.92,1497499996.0
2007-10-10 17:37:00,165.93,165.94,165.9,165.91,1497499996.0
2007-10-10 17:38:00,165.92,165.93,165.91,165.92,1497499996.0
2007-10-10 17:39:00,165.93,165.94,165.91,165.92,1497499996.0
2007-10-10 17:40:00,165.94,165.95,165.93,165.94,1497499996.0
2007-10-10 17:41:00,165.94,165.97,165.94,165.95,1418350016.0
2007-10-10 17:42:00,165.94,165.95,165.93,165.95,1418350016.0
2007-10-10 17:43:00,165.97,165.99,165.94,165.98,1418350016.0
2007-10-10 17:44:00,165.99,166.0,165.98,165.98,1808500006.0
2007-10-10 17:45:00,165.98,165.98,165.95,165.96,1821100013.0
2007-10-10 17:46:00,165.95,165.97,165.95,165.95,1614100024.0
2007-10-10 17:47:00,165.94,165.94,165.9,165.93,1816499986.0
2007-10-10 17:48:00,165.94,165.94,165.92,165.94,1816499986.0
2007-10-10 17:49:00,165.95,165.95,165.91,165.91,1572099996.0
2007-10-10 17:50:00,165.91,165.91,165.85,165.86,1119700001.0
2007-10-10 17:51:00,165.87,165.88,165.85,165.85,1119700001.0
2007-10-10 17:52:00,165.83,165.84,165.81,165.81,1301499996.0
2007-10-10 17:53:00,165.82,165.84,165.78,165.79,1301499996.0
2007-10-10 17:54:00,165.77,165.82,165.76,165.82,1806299991.0
2007-10-10 17:55:00,165.81,165.81,165.79,165.81,1806299991.0
2007-10-10 17:56:00,165.82,165.84,165.82,165.83,1806299991.0
2007-10-10 17:57:00,165.84,165.84,165.81,165.81,882400000.0
2007-10-10 17:58:00,165.82,165.82,165.8,165.81,882400000.0
2007-10-10 17:59:00,165.82,165.85,165.82,165.85,882400000.0
2007-10-10 18:00:00,165.86,165.9,165.86,165.89,882400000.0
2007-10-10 18:01:00,165.9,165.91,165.89,165.89,882400000.0
2007-10-10 18:02:00,165.89,165.91,165.89,165.91,478900004.0
2007-10-10 18:03:00,165.91,165.91,165.9,165.91,1426100009.0
2007-10-10 18:04:00,165.91,165.91,165.9,165.9,1553999999.0
2007-10-10 18:05:00,165.9,165.91,165.89,165.9,1553999999.0
2007-10-10 18:06:00,165.88,165.88,165.84,165.85,707299996.0
2007-10-10 18:07:00,165.86,165.86,165.84,165.84,707299996.0
2007-10-10 18:08:00,165.83,165.84,165.82,165.83,178400000.0
2007-10-10 18:09:00,165.85,165.85,165.84,165.84,178400000.0
2007-10-10 18:10:00,165.85,165.85,165.84,165.85,178400000.0
2007-10-10 18:11:00,165.85,165.85,165.8,165.82,1950899984.0
2007-10-10 18:12:00,165.82,165.83,165.81,165.83,1721200015.0
2007-10-10 18:13:00,165.81,165.85,165.81,165.83,761800002.0
2007-10-10 18:14:00,165.84,165.84,165.81,165.815,761800002.0
2007-10-10 18:15:00,165.82,165.83,165.81,165.81,1343099984.0
2007-10-10 18:16:00,165.81,165.81,165.79,165.79,852000002.0
2007-10-10 18:17:00,165.77,165.79,165.76,165.79,1179199993.0
2007-10-10 18:18:00,165.8,165.82,165.8,165.81,1179199993.0
2007-10-10 18:19:00,165.81,165.81,165.8,165.81,425499999.0
2007-10-10 18:20:00,165.79,165.84,165.79,165.83,1749399991.0
2007-10-10 18:21:00,165.82,165.83,165.82,165.82,1749399991.0
2007-10-10 18:22:00,165.81,165.82,165.81,165.81,1749399991.0
2007-10-10 18:23:00,165.8,165.81,165.8,165.81,1749399991.0
2007-10-10 18:24:00,165.8,165.82,165.8,165.81,1749399991.0
2007-10-10 18:25:00,165.8,165.8,165.79,165.79,1749399991.0
2007-10-10 18:26:00,165.8,165.83,165.8,165.83,1749399991.0
2007-10-10 18:27:00,165.82,165.82,165.82,165.82,1749399991.0
2007-10-10 18:28:00,165.83,165.84,165.805,165.805,1749399991.0
2007-10-10 18:29:00,165.8,165.8,165.77,165.79,1299900003.0
2007-10-10 18:30:00,165.795,165.81,165.77,165.78,1299900003.0
2007-10-10 18:31:00,165.78,165.78,165.77,165.78,412800001.0
2007-10-10 18:32:00,165.79,165.83,165.79,165.79,1941599986.0
2007-10-10 18:33:00,165.81,165.85,165.81,165.84,1941599986.0
2007-10-10 18:34:00,165.84,165.84,165.8,165.8,1746899997.0
2007-10-10 18:35:00,165.8,165.8,165.77,165.77,1543900004.0
2007-10-10 18:36:00,165.78,165.79,165.78,165.78,1598899991.0
2007-10-10 18:37:00,165.79,165.83,165.79,165.82,1598899991.0
2007-10-10 18:38:00,165.815,165.82,165.77,165.78,1598899991.0
2007-10-10 18:39:00,165.78,165.79,165.77,165.78,1494199986.0
2007-10-10 18:40:00,165.78,165.8,165.78,165.78,791399984.0
2007-10-10 18:41:00,165.77,165.78,165.75,165.77,1693400006.0
2007-10-10 18:42:00,165.77,165.77,165.76,165.76,67200001.0
2007-10-10 18:43:00,165.74,165.74,165.71,165.71,458400000.0
2007-10-10 18:44:00,165.73,165.74,165.73,165.74,458400000.0
2007-10-10 18:45:00,165.74,165.76,165.73,165.76,913300000.0
2007-10-10 18:46:00,165.75,165.76,165.735,165.74,1896600015.0
2007-10-10 18:47:00,165.74,165.75,165.73,165.74,1656199996.0
2007-10-10 18:48:00,165.75,165.79,165.75,165.78,1656199996.0
2007-10-10 18:49:00,165.8,165.83,165.77,165.77,1656199996.0
2007-10-10 18:50:00,165.77,165.77,165.72,165.73,1104999990.0
2007-10-10 18:51:00,165.74,165.75,165.74,165.75,1104999990.0
2007-10-10 18:52:00,165.75,165.75,165.73,165.75,1148300004.0
2007-10-10 18:53:00,165.75,165.77,165.74,165.77,164800000.0
2007-10-10 18:54:00,165.76,165.79,165.75,165.78,164800000.0
2007-10-10 18:56:00,165.8,165.8,165.79,165.8,164800000.0
2007-10-10 18:57:00,165.8,165.82,165.8,165.82,324000000.0
2007-10-10 18:58:00,165.82,165.84,165.82,165.825,797399996.0
2007-10-10 18:59:00,165.825,165.84,165.82,165.84,748300003.0
2007-10-10 19:00:00,165.84,165.84,165.83,165.84,567849985.0
2007-10-10 19:01:00,165.84,165.84,165.8,165.8,721900004.0
2007-10-10 19:02:00,165.79,165.8,165.78,165.79,2142900010.0
2007-10-10 19:03:00,165.79,165.8,165.78,165.78,2142900010.0
2007-10-10 19:04:00,165.76,165.76,165.73,165.75,526299996.0
2007-10-10 19:05:00,165.76,165.77,165.75,165.77,526299996.0
2007-10-10 19:06:00,165.79,165.79,165.77,165.79,526299996.0
2007-10-10 19:07:00,165.79,165.79,165.78,165.79,1111899999.0
2007-10-10 19:08:00,165.79,165.82,165.79,165.81,1705799981.0
2007-10-10 19:09:00,165.81,165.81,165.77,165.78,918500006.0
2007-10-10 19:10:00,165.78,165.79,165.75,165.77,2006600011.0
2007-10-10 19:11:00,165.77,165.77,165.76,165.76,883699995.0
2007-10-10 19:12:00,165.77,165.77,165.75,165.75,1041900014.0
2007-10-10 19:13:00,165.75,165.76,165.74,165.76,1549299987.0
2007-10-10 19:14:00,165.76,165.77,165.75,165.75,266899999.0
2007-10-10 19:15:00,165.76,165.77,165.74,165.74,1234700012.0
2007-10-10 19:16:00,165.73,165.73,165.68,165.68,1741000004.0
2007-10-10 19:17:00,165.69,165.69,165.65,165.66,1741000004.0
2007-10-10 19:18:00,165.66,165.68,165.66,165.67,776700002.0
2007-10-10 19:19:00,165.67,165.67,165.65,165.66,1929399998.0
2007-10-10 19:20:00,165.66,165.66,165.64,165.64,1804299976.0
2007-10-10 19:21:00,165.62,165.62,165.56,165.57,1119799998.0
2007-10-10 19:22:00,165.58,165.6,165.58,165.59,1119799998.0
2007-10-10 19:23:00,165.6,165.6,165.58,165.59,727500001.0
2007-10-10 19:24:00,165.59,165.62,165.59,165.62,2094000009.0
2007-10-10 19:25:00,165.62,165.62,165.57,165.57,1579400005.0
2007-10-10 19:26:00,165.57,165.58,165.54,165.555,1860600009.0
2007-10-10 19:27:00,165.56,165.56,165.52,165.52,1076599997.0
2007-10-10 19:28:00,165.52,165.53,165.5,165.53,1076599997.0
2007-10-10 19:29:00,165.53,165.54,165.5,165.51,1197999997.0
2007-10-10 19:30:00,165.51,165.51,165.5,165.5,1613100003.0
2007-10-10 19:31:00,165.52,165.57,165.52,165.57,1613100003.0
2007-10-10 19:32:00,165.57,165.58,165.57,165.58,296799988.0
2007-10-10 19:33:00,165.56,165.56,165.42,165.42,1763900009.0
2007-10-10 19:34:00,165.39,165.48,165.35,165.47,1763900009.0
2007-10-10 19:35:00,165.48,165.49,165.46,165.47,1763900009.0
2007-10-10 19:36:00,165.46,165.47,165.39,165.41,1936099997.0
2007-10-10 19:37:00,165.41,165.43,165.41,165.415,1936099997.0
2007-10-10 19:38:00,165.43,165.45,165.43,165.44,1093300010.0
2007-10-10 19:39:00,165.42,165.45,165.42,165.43,1918985259.0
2007-10-10 19:40:00,165.43,165.43,165.4,165.4,1255599991.0
2007-10-10 19:41:00,165.38,165.39,165.36,165.38,653900006.0
2007-10-10 19:42:00,165.39,165.43,165.39,165.42,653900006.0
2007-10-10 19:43:00,165.43,165.45,165.42,165.45,653900006.0
2007-10-10 19:44:00,165.46,165.47,165.45,165.45,653900006.0
2007-10-10 19:45:00,165.45,165.51,165.45,165.5,1792999994.0
2007-10-10 19:46:00,165.5,165.52,165.49,165.49,1821499987.0
2007-10-10 19:47:00,165.49,165.5,165.485,165.49,1284300000.0
2007-10-10 19:48:00,165.49,165.49,165.47,165.47,823499997.0
2007-10-10 19:49:00,165.475,165.48,165.465,165.47,823499997.0
2007-10-10 19:50:00,165.47,165.5,165.47,165.49,692999986.0
2007-10-10 19:51:00,165.5,165.5,165.495,165.495,192600000.0
2007-10-10 19:52:00,165.5,165.51,165.49,165.5,1432000004.0
2007-10-10 19:53:00,165.51,165.52,165.495,165.52,1432000004.0
2007-10-10 19:54:00,165.51,165.52,165.5,165.51,1599499994.0
2007-10-10 19:55:00,165.52,165.53,165.51,165.52,1599499994.0
2007-10-10 19:56:00,165.52,165.52,165.45,165.46,1947000003.0
2007-10-10 19:57:00,165.47,165.53,165.47,165.5,2003600008.0
2007-10-10 19:58:00,165.51,165.53,165.5,165.53,2003600008.0
2007-10-10 19:59:00,165.53,165.55,165.53,165.545,1606799989.0
2007-10-10 20:00:00,165.53,165.54,165.53,165.53,1046400000.0
2007-10-10 20:01:00,165.52,165.52,165.51,165.51,1046400000.0
2007-10-10 20:02:00,165.52,165.54,165.52,165.54,1046400000.0
2007-10-10 20:03:00,165.54,165.54,165.49,165.5,586800003.0
2007-10-10 20:04:00,165.5,165.505,165.49,165.49,906900007.0
2007-10-10 20:05:00,165.49,165.5,165.485,165.49,2053299977.0
2007-10-10 20:06:00,165.49,165.5,165.47,165.47,1043799999.0
2007-10-10 20:07:00,165.45,165.47,165.45,165.47,1031700000.0
2007-10-10 20:08:00,165.48,165.5,165.47,165.5,1031700000.0
2007-10-10 20:09:00,165.51,165.51,165.485,165.495,1031700000.0
2007-10-10 20:10:00,165.495,165.52,165.495,165.51,799600006.0
2007-10-10 20:11:00,165.505,165.52,165.485,165.505,1694799972.0
2007-10-10 20:12:00,165.5,165.53,165.49,165.53,1386200003.0
2007-10-10 20:13:00,165.53,165.53,165.5,165.52,1785100014.0
2007-10-10 20:14:00,165.51,165.52,165.5,165.51,1785100014.0
2007-10-10 20:15:00,165.51,165.51,165.5,165.5,1357599990.0
2007-10-10 20:16:00,165.5,165.52,165.5,165.51,964799993.0
2007-10-10 20:17:00,165.51,165.55,165.51,165.55,1387699997.0
2007-10-10 20:18:00,165.55,165.59,165.55,165.58,752200000.0
2007-10-10 20:19:00,165.58,165.59,165.57,165.59,403000004.0
2007-10-10 20:20:00,165.59,165.62,165.59,165.62,647199992.0
2007-10-10 20:21:00,165.62,165.62,165.6,165.61,676700002.0
2007-10-10 20:22:00,165.6,165.61,165.57,165.58,1233899989.0
2007-10-10 20:23:00,165.57,165.58,165.55,165.57,841700007.0
2007-10-10 20:24:00,165.58,165.58,165.57,165.58,841700007.0
2007-10-10 20:25:00,165.57,165.59,165.56,165.58,1224300011.0
2007-10-10 20:26:00,165.58,165.6,165.58,165.59,1863400006.0
2007-10-10 20:27:00,165.59,165.62,165.58,165.6,1998199987.0
2007-10-10 20:28:00,165.59,165.63,165.59,165.63,389200005.0
2007-10-10 20:29:00,165.65,165.65,165.64,165.65,389200005.0
2007-10-10 20:30:00,165.65,165.68,165.65,165.67,1113699997.0
2007-10-10 20:31:00,165.68,165.68,165.66,165.67,519599996.0
2007-10-10 20:32:00,165.67,165.68,165.67,165.68,491199998.0
2007-10-10 20:33:00,165.68,165.68,165.66,165.67,1504000010.0
2007-10-10 20:34:00,165.67,165.7,165.67,165.69,1117799995.0
2007-10-10 20:35:00,165.69,165.69,165.67,165.67,717500000.0
2007-10-10 20:36:00,165.68,165.69,165.66,165.66,1778400011.0
2007-10-10 20:37:00,165.66,165.675,165.645,165.65,1082507512.0
2007-10-10 20:38:00,165.65,165.65,165.625,165.63,1898599977.0
2007-10-10 20:39:00,165.63,165.63,165.62,165.62,1725900001.0
2007-10-10 20:40:00,165.63,165.63,165.61,165.61,956300006.0
2007-10-10 20:41:00,165.61,165.62,165.585,165.59,1175499988.0
2007-10-10 20:42:00,165.59,165.6,165.57,165.6,1918400002.0
2007-10-10 20:43:00,165.6,165.66,165.6,165.65,1918400002.0
2007-10-10 20:44:00,165.65,165.66,165.635,165.65,1805500001.0
2007-10-10 20:45:00,165.65,165.66,165.63,165.66,1287000001.0
2007-10-10 20:46:00,165.66,165.69,165.64,165.68,1533299985.0
2007-10-10 20:47:00,165.68,165.68,165.67,165.68,802299992.0
2007-10-10 20:48:00,165.68,165.68,165.66,165.68,1489599989.0
2007-10-10 20:49:00,165.685,165.71,165.67,165.7,1489599989.0
2007-10-10 20:50:00,165.7,165.7,165.675,165.68,415700001.0
2007-10-10 20:51:00,165.68,165.68,165.65,165.66,1110099988.0
2007-10-10 20:52:00,165.66,165.66,165.65,165.66,1028199992.0
2007-10-10 20:53:00,165.66,165.66,165.645,165.65,1428799993.0
2007-10-10 20:54:00,165.645,165.645,165.62,165.64,1292300010.0
2007-10-10 20:55:00,165.64,165.65,165.63,165.635,381599996.0
2007-10-10 20:56:00,165.64,165.66,165.63,165.66,623600004.0
2007-10-10 20:57:00,165.66,165.66,165.63,165.66,758600000.0
2007-10-10 20:58:00,165.66,165.68,165.655,165.665,1227699997.0
2007-10-10 20:59:00,165.67,165.69,165.65,165.66,2075199978.0
2007-10-10 21:00:00,165.65,165.68,165.65,165.65,2075199978.0
2007-10-10 21:01:00,165.64,165.66,165.64,165.65,2075199978.0
2007-10-10 21:02:00,165.66,165.69,165.65,165.68,2075400015.0
2007-10-10 21:03:00,165.69,165.69,165.67,165.67,2075400015.0
2007-10-10 21:04:00,165.69,165.72,165.68,165.71,2075400015.0
2007-10-10 21:05:00,165.72,165.74,165.72,165.72,20000000.0
2007-10-10 21:06:00,165.73,165.73,165.73,165.73,20000000.0
2007-10-10 21:07:00,165.73,165.73,165.7,165.72,1264299993.0
2007-10-10 21:08:00,165.72,165.73,165.705,165.705,803299996.0
2007-10-10 21:09:00,165.705,165.73,165.705,165.72,1608799998.0
2007-10-10 21:10:00,165.715,165.77,165.71,165.76,1403000008.0
2007-10-10 21:11:00,165.76,165.76,165.75,165.76,220200000.0
2007-10-10 21:12:00,165.76,165.76,165.745,165.75,1004099999.0
2007-10-10 21:13:00,165.75,165.75,165.73,165.74,655000005.0
2007-10-10 21:14:00,165.74,165.74,165.72,165.73,590599997.0
2007-10-10 21:15:00,165.73,165.74,165.72,165.74,1183400004.0
2007-10-10 21:16:00,165.735,165.75,165.72,165.73,1046700002.0
2007-10-10 21:17:00,165.73,165.73,165.715,165.715,640800001.0
2007-10-10 21:18:00,165.72,165.73,165.71,165.73,1295999990.0
2007-10-10 21:19:00,165.73,165.73,165.71,165.71,711200001.0
2007-10-10 21:20:00,165.71,165.76,165.71,165.75,725099999.0
2007-10-10 21:21:00,165.75,165.77,165.75,165.76,730000003.0
2007-10-10 21:22:00,165.75,165.76,165.74,165.76,596299997.0
2007-10-10 21:23:00,165.76,165.79,165.75,165.79,2134900002.0
2007-10-10 21:24:00,165.79,165.81,165.79,165.8,889000001.0
2007-10-10 21:25:00,165.81,165.81,165.79,165.79,816099999.0
2007-10-10 21:26:00,165.79,165.81,165.79,165.8,382400000.0
2007-10-10 21:27:00,165.8,165.8,165.8,165.8,416000000.0
2007-10-10 21:28:00,165.8,165.8,165.76,165.77,1649200013.0
2007-10-10 21:29:00,165.78,165.79,165.77,165.78,534400002.0
2007-10-10 21:30:00,165.76,165.76,165.73,165.75,1532900003.0
2007-10-10 21:31:00,165.76,165.79,165.75,165.79,1532900003.0
2007-10-10 21:32:00,165.77,165.79,165.77,165.77,845899998.0
2007-10-10 21:33:00,165.79,165.79,165.77,165.78,845899998.0
2007-10-10 21:34:00,165.77,165.78,165.765,165.78,1045400009.0
2007-10-10 21:35:00,165.76,165.77,165.76,165.77,1267800002.0
2007-10-10 21:36:00,165.77,165.81,165.77,165.8,1267800002.0
2007-10-10 21:37:00,165.8,165.8,165.8,165.8,422400000.0
2007-10-10 21:38:00,165.8,165.8,165.79,165.8,516599997.0
2007-10-10 21:39:00,165.8,165.8,165.78,165.79,383499995.0
2007-10-10 21:40:00,165.78,165.82,165.78,165.82,531699996.0
2007-10-10 21:41:00,165.82,165.82,165.81,165.81,170400000.0
2007-10-10 21:42:00,165.81,165.82,165.81,165.82,422800000.0
2007-10-10 21:43:00,165.82,165.83,165.82,165.83,1018100005.0
2007-10-10 21:44:00,165.83,165.84,165.81,165.82,649600005.0
2007-10-10 21:45:00,165.81,165.82,165.81,165.82,119800003.0
2007-10-10 21:46:00,165.82,165.82,165.81,165.81,454200000.0
2007-10-10 21:47:00,165.81,165.81,165.79,165.79,791600001.0
2007-10-10 21:48:00,165.79,165.79,165.78,165.79,414599999.0
2007-10-10 21:49:00,165.79,165.79,165.76,165.78,1097400001.0
2007-10-10 21:50:00,165.78,165.8,165.76,165.79,801700001.0
2007-10-10 21:51:00,165.79,165.81,165.79,165.8,411100000.0
2007-10-10 21:52:00,165.8,165.82,165.79,165.81,1886300017.0
2007-10-10 21:53:00,165.81,165.84,165.8,165.84,1100599996.0
2007-10-10 21:54:00,165.84,165.89,165.83,165.87,1994399996.0
2007-10-10 21:55:00,165.87,165.87,165.85,165.86,2131099988.0
2007-10-10 21:56:00,165.85,165.86,165.835,165.86,1346199999.0
2007-10-10 21:57:00,165.86,165.86,165.84,165.85,522099999.0
2007-10-10 21:58:00,165.85,165.88,165.85,165.87,1107499990.0
2007-10-10 21:59:00,165.87,165.89,165.865,165.885,369100001.0
2007-10-10 22:00:00,165.89,165.89,165.83,165.83,1985499991.0
2007-10-10 22:01:00,165.83,165.84,165.81,165.82,989399991.0
2007-10-10 22:02:00,165.82,165.82,165.79,165.79,1277699998.0
2007-10-10 22:03:00,165.79,165.8,165.79,165.8,155900000.0
2007-10-10 22:04:00,165.8,165.81,165.78,165.81,753200006.0
2007-10-10 22:05:00,165.81,165.81,165.8,165.81,288000000.0
2007-10-10 22:06:00,165.81,165.81,165.78,165.805,730000004.0
2007-10-10 22:07:00,165.81,165.81,165.79,165.8,1035900004.0
2007-10-10 22:08:00,165.8,165.8,165.77,165.78,742300011.0
2007-10-10 22:09:00,165.78,165.805,165.77,165.8,963400006.0
2007-10-10 22:10:00,165.8,165.8,165.8,165.8,148799999.0
2007-10-10 22:11:00,165.8,165.8,165.79,165.79,191400000.0
2007-10-10 22:12:00,165.79,165.8,165.78,165.785,617800010.0
2007-10-10 22:13:00,165.79,165.81,165.79,165.81,347399999.0
2007-10-10 22:14:00,165.82,165.86,165.82,165.86,900100001.0
2007-10-10 22:15:00,165.855,165.855,165.85,165.85,97600000.0
2007-10-10 22:16:00,165.85,165.85,165.845,165.85,41600000.0
2007-10-10 22:17:00,165.85,165.86,165.84,165.86,324900002.0
2007-10-10 22:18:00,165.85,165.87,165.845,165.87,294899998.0
2007-10-10 22:19:00,165.87,165.88,165.85,165.87,480200002.0
2007-10-10 22:20:00,165.86,165.86,165.85,165.86,344100000.0
2007-10-10 22:21:00,165.85,165.86,165.845,165.86,753200005.0
2007-10-10 22:22:00,165.86,165.86,165.85,165.85,12800000.0
2007-10-10 22:23:00,165.85,165.86,165.84,165.86,345500005.0
2007-10-10 22:24:00,165.86,165.86,165.85,165.85,44300000.0
2007-10-10 22:25:00,165.85,165.88,165.85,165.87,331000001.0
2007-10-10 22:26:00,165.87,165.87,165.86,165.86,155200001.0
2007-10-10 22:27:00,165.86,165.88,165.855,165.855,637399993.0
2007-10-10 22:28:00,165.86,165.87,165.855,165.87,80899999.0
2007-10-10 22:29:00,165.87,165.87,165.87,165.87,3200000.0
2007-10-10 22:30:00,165.87,165.87,165.865,165.87,484400005.0
2007-10-10 22:31:00,165.87,165.87,165.84,165.84,791099989.0
2007-10-10 22:32:00,165.84,165.86,165.84,165.86,1086799990.0
2007-10-10 22:33:00,165.86,165.86,165.84,165.84,421399999.0
2007-10-10 22:34:00,165.84,165.865,165.825,165.86,1157299988.0
2007-10-10 22:35:00,165.85,165.87,165.85,165.87,502999994.0
2007-10-10 22:36:00,165.87,165.87,165.87,165.87,12800000.0
2007-10-10 22:37:00,165.87,165.87,165.87,165.87,111199999.0
2007-10-10 22:38:00,165.87,165.87,165.87,165.87,24800000.0
2007-10-10 22:39:00,165.87,165.87,165.85,165.85,1387300003.0
2007-10-10 22:40:00,165.85,165.85,165.85,165.85,443899999.0
2007-10-10 22:41:00,165.85,165.85,165.85,165.85,30400000.0
2007-10-10 22:42:00,165.85,165.86,165.84,165.85,277000001.0
2007-10-10 22:43:00,165.85,165.85,165.85,165.85,14400000.0
2007-10-10 22:44:00,165.85,165.85,165.82,165.82,219700003.0
2007-10-10 22:45:00,165.82,165.83,165.8,165.825,386899999.0
2007-10-10 22:46:00,165.82,165.84,165.82,165.84,353300001.0
2007-10-10 22:47:00,165.84,165.85,165.84,165.85,543399999.0
2007-10-10 22:48:00,165.85,165.86,165.85,165.85,474700000.0
2007-10-10 22:49:00,165.85,165.85,165.85,165.85,435999996.0
2007-10-10 22:50:00,165.85,165.85,165.82,165.82,216100002.0
2007-10-10 22:51:00,165.83,165.83,165.8,165.81,1468099982.0
2007-10-10 22:52:00,165.81,165.81,165.79,165.8,841999997.0
2007-10-10 22:53:00,165.8,165.805,165.8,165.8,254399998.0
2007-10-10 22:54:00,165.8,165.81,165.795,165.795,314599999.0
2007-10-10 22:55:00,165.795,165.8,165.795,165.8,285399997.0
2007-10-10 22:56:00,165.8,165.83,165.8,165.81,615200001.0
2007-10-10 22:57:00,165.82,165.83,165.81,165.825,312799998.0
2007-10-10 22:58:00,165.825,165.83,165.825,165.83,3200000.0
2007-10-10 22:59:00,165.83,165.84,165.81,165.81,343600000.0
2007-10-10 23:00:00,165.71,165.81,165.71,165.77,386500000.0
2007-10-10 23:01:00,165.77,165.8,165.69,165.78,104300000.0
2007-10-10 23:02:00,165.69,165.78,165.69,165.75,229900002.0
2007-10-10 23:03:00,165.74,165.74,165.73,165.73,48500000.0
2007-10-10 23:04:00,165.73,165.75,165.69,165.74,220600000.0
2007-10-10 23:05:00,165.74,165.77,165.74,165.75,366200001.0
2007-10-10 23:06:00,165.75,165.76,165.75,165.75,53100000.0
2007-10-10 23:07:00,165.74,165.74,165.73,165.74,145400001.0
2007-10-10 23:08:00,165.73,165.73,165.72,165.73,129200002.0
2007-10-10 23:09:00,165.73,165.73,165.7,165.72,215500001.0
2007-10-10 23:10:00,165.72,165.73,165.66,165.66,209500000.0
2007-10-10 23:11:00,165.67,165.67,165.64,165.65,681700007.0
2007-10-10 23:12:00,165.65,165.68,165.65,165.66,598100003.0
2007-10-10 23:13:00,165.66,165.7,165.66,165.68,268999998.0
2007-10-10 23:14:00,165.69,165.71,165.68,165.69,238900002.0
2007-10-10 23:15:00,165.69,165.69,165.62,165.63,83800000.0
2007-10-10 23:16:00,165.64,165.67,165.64,165.67,151000000.0
2007-10-10 23:17:00,165.67,165.67,165.66,165.66,78399999.0
2007-10-10 23:18:00,165.67,165.71,165.67,165.7,252300003.0
2007-10-10 23:19:00,165.7,165.7,165.69,165.7,85800000.0
2007-10-10 23:20:00,165.7,165.7,165.7,165.7,58000000.0
2007-10-10 23:21:00,165.7,165.7,165.68,165.69,126900000.0
2007-10-10 23:22:00,165.69,165.72,165.69,165.72,42600000.0
2007-10-10 23:23:00,165.72,165.72,165.71,165.71,213600000.0
2007-10-10 23:24:00,165.71,165.72,165.705,165.71,32800000.0
2007-10-10 23:25:00,165.71,165.72,165.69,165.71,343500001.0
2007-10-10 23:26:00,165.7,165.71,165.69,165.7,314300000.0
2007-10-10 23:27:00,165.7,165.71,165.68,165.7,1017400000.0
2007-10-10 23:28:00,165.7,165.7,165.69,165.69,262899995.0
2007-10-10 23:29:00,165.69,165.69,165.68,165.68,232300001.0
2007-10-10 23:30:00,165.68,165.7,165.66,165.69,679700005.0
2007-10-10 23:31:00,165.68,165.74,165.67,165.74,239300000.0
2007-10-10 23:32:00,165.72,165.74,165.68,165.73,471999999.0
2007-10-10 23:33:00,165.73,165.73,165.71,165.73,145500001.0
2007-10-10 23:34:00,165.73,165.75,165.715,165.73,129499998.0
2007-10-10 23:35:00,165.73,165.73,165.73,165.73,3500000.0
2007-10-10 23:36:00,165.73,165.73,165.69,165.71,295599997.0
2007-10-10 23:37:00,165.7,165.7,165.69,165.69,600099992.0
2007-10-10 23:38:00,165.7,165.71,165.69,165.7,518700001.0
2007-10-10 23:39:00,165.7,165.705,165.7,165.705,19200000.0
2007-10-10 23:40:00,165.705,165.705,165.69,165.7,240000003.0
2007-10-10 23:41:00,165.7,165.76,165.66,165.66,361700004.0
2007-10-10 23:42:00,165.66,165.72,165.66,165.72,83900000.0
2007-10-10 23:43:00,165.72,165.76,165.72,165.75,821400015.0
2007-10-10 23:44:00,165.75,165.75,165.73,165.74,822399998.0
2007-10-10 23:45:00,165.74,165.76,165.73,165.74,524100004.0
2007-10-10 23:46:00,165.74,165.75,165.625,165.7,1497000003.0
2007-10-10 23:47:00,165.7,165.73,165.7,165.73,476299998.0
2007-10-10 23:48:00,165.73,165.74,165.7,165.735,380800000.0
2007-10-10 23:49:00,165.74,165.74,165.71,165.73,813600000.0
2007-10-10 23:50:00,165.73,165.73,165.73,165.73,166300000.0
2007-10-10 23:51:00,165.73,165.73,165.7,165.71,436700000.0
2007-10-10 23:52:00,165.71,165.71,165.7,165.7,25800000.0
2007-10-10 23:53:00,165.7,165.73,165.7,165.71,353800005.0
2007-10-10 23:54:00,165.72,165.72,165.72,165.72,22600000.0
2007-10-10 23:55:00,165.72,165.72,165.72,165.72,25600000.0
2007-10-10 23:56:00,165.72,165.74,165.7,165.7,124900001.0
2007-10-10 23:57:00,165.72,165.72,165.72,165.72,16900000.0
2007-10-10 23:58:00,165.72,165.72,165.72,165.72,9600000.0
2007-10-10 23:59:00,165.72,165.72,165.71,165.71,65700002.0
2007-10-11 00:00:00,165.72,165.73,165.59,165.64,701200008.0
2007-10-11 00:01:00,165.64,165.66,165.63,165.65,104500000.0
2007-10-11 00:02:00,165.65,165.65,165.6,165.61,155000000.0
2007-10-11 00:03:00,165.61,165.61,165.6,165.61,2600000.0
2007-10-11 00:04:00,165.61,165.61,165.61,165.61,800000.0
2007-10-11 00:05:00,165.6,165.6,165.6,165.6,3200000.0
2007-10-11 00:06:00,165.6,165.625,165.6,165.625,42600000.0
2007-10-11 00:07:00,165.625,165.635,165.62,165.625,60100000.0
2007-10-11 00:08:00,165.625,165.63,165.61,165.63,32900000.0
2007-10-11 00:09:00,165.63,165.635,165.63,165.63,14400000.0
2007-10-11 00:10:00,165.63,165.635,165.62,165.62,31600000.0
2007-10-11 00:11:00,165.62,165.625,165.615,165.615,63300000.0
2007-10-11 00:12:00,165.615,165.63,165.615,165.62,120800000.0
2007-10-11 00:13:00,165.62,165.635,165.61,165.615,116900000.0
2007-10-11 00:14:00,165.615,165.615,165.595,165.6,45599999.0
2007-10-11 00:15:00,165.595,165.63,165.595,165.63,242400001.0
2007-10-11 00:16:00,165.62,165.62,165.59,165.59,105899999.0
2007-10-11 00:17:00,165.59,165.59,165.56,165.56,363399999.0
2007-10-11 00:18:00,165.57,165.6,165.56,165.59,791400009.0
2007-10-11 00:19:00,165.59,165.61,165.585,165.6,368300000.0
2007-10-11 00:20:00,165.6,165.6,165.58,165.6,139500001.0
2007-10-11 00:21:00,165.6,165.61,165.6,165.6,67100000.0
2007-10-11 00:22:00,165.6,165.61,165.6,165.6,191200000.0
2007-10-11 00:23:00,165.62,165.62,165.62,165.62,1000000.0
2007-10-11 00:24:00,165.62,165.625,165.62,165.62,14100000.0
2007-10-11 00:25:00,165.62,165.64,165.62,165.635,367900001.0
2007-10-11 00:26:00,165.63,165.63,165.63,165.63,20400000.0
2007-10-11 00:27:00,165.63,165.63,165.6,165.6,546300001.0
2007-10-11 00:28:00,165.6,165.6,165.57,165.58,937700002.0
2007-10-11 00:29:00,165.57,165.57,165.56,165.56,50500000.0
2007-10-11 00:30:00,165.56,165.57,165.55,165.56,363799996.0
2007-10-11 00:31:00,165.56,165.565,165.56,165.565,191600000.0
2007-10-11 00:32:00,165.565,165.57,165.56,165.57,191900002.0
2007-10-11 00:33:00,165.57,165.57,165.52,165.53,379200001.0
2007-10-11 00:34:00,165.54,165.54,165.54,165.54,3500000.0
2007-10-11 00:35:00,165.54,165.56,165.54,165.56,41600000.0
2007-10-11 00:36:00,165.55,165.56,165.545,165.55,55800000.0
2007-10-11 00:37:00,165.545,165.55,165.54,165.55,335600002.0
2007-10-11 00:38:00,165.55,165.56,165.55,165.56,5000000.0
2007-10-11 00:39:00,165.56,165.56,165.56,165.56,18100000.0
2007-10-11 00:40:00,165.56,165.57,165.56,165.57,146500000.0
2007-10-11 00:41:00,165.57,165.64,165.57,165.63,747700001.0
2007-10-11 00:42:00,165.62,165.64,165.62,165.63,360500001.0
2007-10-11 00:43:00,165.63,165.65,165.58,165.61,990600001.0
2007-10-11 00:44:00,165.61,165.63,165.6,165.63,403700002.0
2007-10-11 00:45:00,165.63,165.64,165.62,165.625,604100007.0
2007-10-11 00:46:00,165.63,165.64,165.63,165.64,306300000.0
2007-10-11 00:47:00,165.64,165.65,165.64,165.64,162800003.0
2007-10-11 00:48:00,165.64,165.64,165.625,165.625,45400000.0
2007-10-11 00:49:00,165.625,165.625,165.59,165.605,289800000.0
2007-10-11 00:50:00,165.605,165.605,165.56,165.57,604400009.0
2007-10-11 00:51:00,165.57,165.585,165.56,165.585,124500002.0
2007-10-11 00:52:00,165.585,165.65,165.58,165.62,377500000.0
2007-10-11 00:53:00,165.62,165.63,165.61,165.62,307200000.0
2007-10-11 00:54:00,165.62,165.65,165.62,165.62,531100000.0
2007-10-11 00:55:00,165.62,165.62,165.61,165.62,103000000.0
2007-10-11 00:56:00,165.62,165.635,165.605,165.605,264400000.0
2007-10-11 00:57:00,165.61,165.63,165.57,165.61,724799999.0
2007-10-11 00:58:00,165.61,165.645,165.61,165.645,670300002.0
2007-10-11 00:59:00,165.64,165.645,165.63,165.64,444399999.0
2007-10-11 01:00:00,165.64,165.65,165.64,165.65,234199999.0
2007-10-11 01:01:00,165.65,165.66,165.58,165.63,1237600004.0
2007-10-11 01:02:00,165.63,165.65,165.58,165.61,676899999.0
2007-10-11 01:03:00,165.61,165.625,165.595,165.615,818600005.0
2007-10-11 01:04:00,165.615,165.63,165.605,165.61,498699999.0
2007-10-11 01:05:00,165.61,165.62,165.605,165.605,63300000.0
2007-10-11 01:06:00,165.605,165.62,165.605,165.62,95400000.0
2007-10-11 01:07:00,165.615,165.615,165.6,165.6,253999999.0
2007-10-11 01:08:00,165.6,165.62,165.6,165.61,290800002.0
2007-10-11 01:09:00,165.61,165.62,165.61,165.62,87300002.0
2007-10-11 01:10:00,165.62,165.645,165.61,165.635,114500000.0
2007-10-11 01:11:00,165.635,165.645,165.63,165.64,239500000.0
2007-10-11 01:12:00,165.64,165.645,165.605,165.615,547499999.0
2007-10-11 01:13:00,165.615,165.635,165.615,165.63,69000000.0
2007-10-11 01:14:00,165.625,165.63,165.605,165.63,135000000.0
2007-10-11 01:15:00,165.63,165.63,165.61,165.62,240400000.0
2007-10-11 01:16:00,165.62,165.62,165.595,165.605,277800000.0
2007-10-11 01:17:00,165.61,165.61,165.6,165.6,464800000.0
2007-10-11 01:18:00,165.6,165.61,165.585,165.59,941799998.0
2007-10-11 01:19:00,165.59,165.61,165.58,165.595,1230600000.0
2007-10-11 01:20:00,165.6,165.62,165.59,165.62,341400000.0
2007-10-11 01:21:00,165.63,165.65,165.6,165.6,829299995.0
2007-10-11 01:22:00,165.61,165.63,165.61,165.615,409500000.0
2007-10-11 01:23:00,165.615,165.66,165.615,165.65,209900001.0
2007-10-11 01:24:00,165.65,165.65,165.65,165.65,107500000.0
2007-10-11 01:25:00,165.65,165.655,165.65,165.655,51500000.0
2007-10-11 01:26:00,165.655,165.66,165.64,165.65,342500000.0
2007-10-11 01:27:00,165.655,165.66,165.635,165.64,579100001.0
2007-10-11 01:28:00,165.64,165.65,165.64,165.65,133200000.0
2007-10-11 01:29:00,165.645,165.65,165.63,165.63,177000000.0
2007-10-11 01:30:00,165.635,165.635,165.61,165.63,191200000.0
2007-10-11 01:31:00,165.63,165.64,165.62,165.625,307000001.0
2007-10-11 01:32:00,165.625,165.64,165.625,165.64,42000000.0
2007-10-11 01:33:00,165.64,165.65,165.64,165.645,119400000.0
2007-10-11 01:34:00,165.645,165.66,165.645,165.66,139199999.0
2007-10-11 01:35:00,165.66,165.67,165.65,165.65,181200001.0
2007-10-11 01:36:00,165.65,165.65,165.65,165.65,131299999.0
2007-10-11 01:37:00,165.65,165.685,165.65,165.68,351399996.0
2007-10-11 01:38:00,165.68,165.68,165.675,165.675,366499994.0
2007-10-11 01:39:00,165.68,165.69,165.68,165.685,202900002.0
2007-10-11 01:40:00,165.685,165.685,165.675,165.675,381999996.0
2007-10-11 01:41:00,165.68,165.68,165.64,165.645,582600003.0
2007-10-11 01:42:00,165.645,165.65,165.645,165.645,9000000.0
2007-10-11 01:43:00,165.645,165.66,165.645,165.655,184100001.0
2007-10-11 01:44:00,165.66,165.66,165.65,165.65,461899998.0
2007-10-11 01:45:00,165.65,165.66,165.645,165.65,406899997.0
2007-10-11 01:46:00,165.65,165.65,165.64,165.65,444599992.0
2007-10-11 01:47:00,165.65,165.66,165.645,165.66,470799998.0
2007-10-11 01:48:00,165.66,165.66,165.64,165.64,446900000.0
2007-10-11 01:49:00,165.64,165.65,165.63,165.63,677799997.0
2007-10-11 01:50:00,165.63,165.705,165.595,165.665,1507900004.0
2007-10-11 01:51:00,165.665,165.72,165.65,165.72,711199993.0
2007-10-11 01:52:00,165.72,165.72,165.67,165.68,344999999.0
2007-10-11 01:53:00,165.67,165.67,165.645,165.65,861599998.0
2007-10-11 01:54:00,165.66,165.69,165.65,165.66,441100001.0
2007-10-11 01:55:00,165.66,165.66,165.65,165.65,154800001.0
2007-10-11 01:56:00,165.65,165.655,165.645,165.65,235100000.0
2007-10-11 01:57:00,165.65,165.66,165.645,165.655,180499999.0
2007-10-11 01:58:00,165.66,165.66,165.6,165.61,645499995.0
2007-10-11 01:59:00,165.61,165.61,165.58,165.59,883600002.0
2007-10-11 02:00:00,165.59,165.62,165.585,165.6,1064200005.0
2007-10-11 02:01:00,165.6,165.61,165.58,165.58,414000000.0
2007-10-11 02:02:00,165.59,165.6,165.58,165.58,414000000.0
2007-10-11 02:03:00,165.6,165.6,165.585,165.59,414000000.0
2007-10-11 02:04:00,165.59,165.6,165.585,165.59,588100000.0
2007-10-11 02:05:00,165.59,165.61,165.585,165.59,549699995.0
2007-10-11 02:06:00,165.59,165.61,165.545,165.6,1696100010.0
2007-10-11 02:07:00,165.6,165.62,165.6,165.6,665000000.0
2007-10-11 02:08:00,165.6,165.61,165.57,165.595,1083600005.0
2007-10-11 02:09:00,165.6,165.6,165.585,165.59,319000004.0
2007-10-11 02:10:00,165.6,165.61,165.58,165.6,364499996.0
2007-10-11 02:11:00,165.595,165.61,165.585,165.605,998400006.0
2007-10-11 02:12:00,165.6,165.625,165.585,165.62,793499996.0
2007-10-11 02:13:00,165.62,165.66,165.62,165.66,874600005.0
2007-10-11 02:14:00,165.66,165.66,165.62,165.63,690699999.0
2007-10-11 02:15:00,165.63,165.64,165.63,165.635,82400000.0
2007-10-11 02:16:00,165.635,165.655,165.635,165.645,48743248.0
2007-10-11 02:17:00,165.645,165.66,165.635,165.66,168200000.0
2007-10-11 02:18:00,165.66,165.66,165.615,165.64,377899998.0
2007-10-11 02:19:00,165.64,165.64,165.595,165.6,781900002.0
2007-10-11 02:20:00,165.605,165.62,165.605,165.61,307000000.0
2007-10-11 02:21:00,165.61,165.62,165.595,165.595,614600001.0
2007-10-11 02:22:00,165.6,165.61,165.595,165.6,364600001.0
2007-10-11 02:23:00,165.6,165.6,165.58,165.58,362099999.0
2007-10-11 02:24:00,165.58,165.61,165.58,165.6,1399399999.0
2007-10-11 02:25:00,165.61,165.615,165.59,165.6,851800000.0
2007-10-11 02:26:00,165.6,165.615,165.59,165.615,864000000.0
2007-10-11 02:27:00,165.615,165.65,165.615,165.63,1527200006.0
2007-10-11 02:28:00,165.63,165.655,165.63,165.655,804700011.0
2007-10-11 02:29:00,165.655,165.66,165.635,165.635,1546900012.0
2007-10-11 02:30:00,165.64,165.66,165.64,165.655,956600009.0
2007-10-11 02:31:00,165.65,165.65,165.635,165.64,413700003.0
2007-10-11 02:32:00,165.645,165.65,165.64,165.65,586099997.0
2007-10-11 02:33:00,165.65,165.65,165.64,165.64,1817399967.0
2007-10-11 02:34:00,165.64,165.66,165.64,165.66,240000000.0
2007-10-11 02:35:00,165.66,165.71,165.66,165.69,954900004.0
2007-10-11 02:36:00,165.69,165.69,165.675,165.69,516400004.0
2007-10-11 02:37:00,165.69,165.72,165.68,165.71,763700003.0
2007-10-11 02:38:00,165.7,165.7,165.68,165.68,240000001.0
2007-10-11 02:39:00,165.69,165.69,165.665,165.665,295400001.0
2007-10-11 02:40:00,165.665,165.71,165.665,165.7,636800000.0
2007-10-11 02:41:00,165.7,165.7,165.69,165.69,113400000.0
2007-10-11 02:42:00,165.69,165.69,165.68,165.68,331399999.0
2007-10-11 02:43:00,165.68,165.68,165.65,165.655,356200001.0
2007-10-11 02:44:00,165.65,165.66,165.65,165.65,393000003.0
2007-10-11 02:45:00,165.65,165.66,165.65,165.66,484000000.0
2007-10-11 02:46:00,165.66,165.68,165.645,165.68,1004499995.0
2007-10-11 02:47:00,165.68,165.69,165.68,165.68,275599999.0
2007-10-11 02:48:00,165.68,165.68,165.67,165.67,560799999.0
2007-10-11 02:49:00,165.67,165.67,165.66,165.66,48800000.0
2007-10-11 02:50:00,165.66,165.66,165.63,165.66,535100000.0
2007-10-11 02:51:00,165.655,165.67,165.63,165.65,1330600002.0
2007-10-11 02:52:00,165.65,165.65,165.64,165.64,809400002.0
2007-10-11 02:53:00,165.64,165.65,165.635,165.65,235000000.0
2007-10-11 02:54:00,165.65,165.66,165.64,165.65,829800001.0
2007-10-11 02:55:00,165.65,165.665,165.65,165.65,395200000.0
2007-10-11 02:56:00,165.65,165.66,165.64,165.64,466099999.0
2007-10-11 02:57:00,165.64,165.65,165.635,165.645,392600000.0
2007-10-11 02:58:00,165.65,165.66,165.64,165.64,294300002.0
2007-10-11 02:59:00,165.64,165.65,165.63,165.64,627200000.0
2007-10-11 03:00:00,165.64,165.65,165.635,165.635,336100005.0
2007-10-11 03:01:00,165.635,165.66,165.635,165.645,522699998.0
2007-10-11 03:02:00,165.65,165.65,165.63,165.635,343800003.0
2007-10-11 03:03:00,165.635,165.64,165.63,165.64,165400001.0
2007-10-11 03:04:00,165.64,165.64,165.62,165.625,326400000.0
2007-10-11 03:05:00,165.625,165.63,165.6,165.62,457899998.0
2007-10-11 03:06:00,165.62,165.635,165.6,165.63,592500000.0
2007-10-11 03:07:00,165.625,165.63,165.625,165.63,66000000.0
2007-10-11 03:08:00,165.63,165.63,165.61,165.63,384000005.0
2007-10-11 03:09:00,165.62,165.63,165.62,165.63,48200000.0
2007-10-11 03:10:00,165.63,165.64,165.63,165.63,111800000.0
2007-10-11 03:11:00,165.64,165.65,165.63,165.63,397199997.0
2007-10-11 03:12:00,165.63,165.65,165.625,165.645,210600000.0
2007-10-11 03:13:00,165.65,165.65,165.62,165.62,1125100006.0
2007-10-11 03:14:00,165.62,165.63,165.61,165.61,628599997.0
2007-10-11 03:15:00,165.61,165.62,165.6,165.605,372600002.0
2007-10-11 03:16:00,165.605,165.64,165.605,165.62,269700000.0
2007-10-11 03:17:00,165.62,165.65,165.62,165.65,524800002.0
2007-10-11 03:18:00,165.65,165.66,165.635,165.64,194100000.0
2007-10-11 03:19:00,165.64,165.685,165.64,165.68,312099997.0
2007-10-11 03:20:00,165.67,165.67,165.64,165.66,450399998.0
2007-10-11 03:21:00,165.66,165.665,165.65,165.66,356300003.0
2007-10-11 03:22:00,165.66,165.71,165.655,165.71,1029799995.0
2007-10-11 03:23:00,165.705,165.74,165.695,165.725,955400002.0
2007-10-11 03:24:00,165.725,165.725,165.705,165.71,231800002.0
2007-10-11 03:25:00,165.705,165.715,165.705,165.71,84700000.0
2007-10-11 03:26:00,165.71,165.71,165.7,165.7,98200000.0
2007-10-11 03:27:00,165.7,165.7,165.685,165.685,81900000.0
2007-10-11 03:28:00,165.69,165.69,165.675,165.68,280400000.0
2007-10-11 03:29:00,165.68,165.69,165.675,165.69,236200000.0
2007-10-11 03:30:00,165.69,165.7,165.665,165.67,1126400001.0
2007-10-11 03:31:00,165.67,165.67,165.65,165.66,132000000.0
2007-10-11 03:32:00,165.66,165.67,165.66,165.67,12000000.0
2007-10-11 03:33:00,165.67,165.67,165.63,165.63,553600001.0
2007-10-11 03:34:00,165.63,165.64,165.61,165.63,250000000.0
2007-10-11 03:35:00,165.63,165.65,165.63,165.65,362200000.0
2007-10-11 03:36:00,165.65,165.66,165.64,165.64,398699997.0
2007-10-11 03:37:00,165.64,165.645,165.62,165.63,501000001.0
2007-10-11 03:38:00,165.63,165.64,165.625,165.635,44500000.0
2007-10-11 03:39:00,165.64,165.68,165.63,165.68,313000001.0
2007-10-11 03:40:00,165.68,165.69,165.645,165.65,475900000.0
2007-10-11 03:41:00,165.65,165.715,165.645,165.7,876200005.0
2007-10-11 03:42:00,165.7,165.7,165.69,165.695,120399998.0
2007-10-11 03:43:00,165.7,165.715,165.69,165.69,449500002.0
2007-10-11 03:44:00,165.69,165.71,165.69,165.7,228700000.0
2007-10-11 03:45:00,165.7,165.7,165.685,165.69,235199999.0
2007-10-11 03:46:00,165.69,165.7,165.69,165.695,307900001.0
2007-10-11 03:47:00,165.695,165.7,165.675,165.68,579599996.0
2007-10-11 03:48:00,165.68,165.7,165.68,165.7,131200000.0
2007-10-11 03:49:00,165.7,165.7,165.69,165.695,99700000.0
2007-10-11 03:50:00,165.7,165.7,165.675,165.685,360099998.0
2007-10-11 03:51:00,165.69,165.69,165.67,165.67,197900000.0
2007-10-11 03:52:00,165.68,165.68,165.67,165.675,272100000.0
2007-10-11 03:53:00,165.675,165.68,165.67,165.68,39600000.0
2007-10-11 03:54:00,165.68,165.68,165.68,165.68,200000000.0
2007-10-11 03:55:00,165.68,165.68,165.67,165.67,138900003.0
2007-10-11 03:56:00,165.68,165.68,165.675,165.68,47400000.0
2007-10-11 03:57:00,165.69,165.69,165.69,165.69,7400000.0
2007-10-11 03:58:00,165.69,165.69,165.685,165.685,5600000.0
2007-10-11 03:59:00,165.69,165.69,165.68,165.68,110700000.0
2007-10-11 04:00:00,165.68,165.68,165.67,165.67,197600001.0
2007-10-11 04:01:00,165.67,165.675,165.67,165.675,103900000.0
2007-10-11 04:02:00,165.675,165.675,165.67,165.675,331000001.0
2007-10-11 04:03:00,165.675,165.7,165.675,165.68,651849991.0
2007-10-11 04:04:00,165.68,165.7,165.68,165.7,492300006.0
2007-10-11 04:05:00,165.7,165.7,165.7,165.7,63200000.0
2007-10-11 04:06:00,165.7,165.71,165.695,165.7,83600000.0
2007-10-11 04:07:00,165.71,165.72,165.7,165.72,181700002.0
2007-10-11 04:08:00,165.72,165.72,165.7,165.7,203600000.0
2007-10-11 04:09:00,165.7,165.71,165.7,165.71,105600000.0
2007-10-11 04:10:00,165.71,165.71,165.71,165.71,108000000.0
2007-10-11 04:11:00,165.71,165.71,165.695,165.695,356599999.0
2007-10-11 04:12:00,165.695,165.705,165.695,165.7,679600001.0
2007-10-11 04:13:00,165.695,165.71,165.695,165.71,189400001.0
2007-10-11 04:14:00,165.71,165.71,165.695,165.705,129600000.0
2007-10-11 04:15:00,165.7,165.7,165.69,165.7,207399999.0
2007-10-11 04:16:00,165.695,165.695,165.69,165.695,44400000.0
2007-10-11 04:17:00,165.695,165.695,165.685,165.69,287200000.0
2007-10-11 04:18:00,165.69,165.7,165.69,165.7,797800001.0
2007-10-11 04:19:00,165.695,165.71,165.695,165.71,288600000.0
2007-10-11 04:20:00,165.71,165.725,165.71,165.72,420399997.0
2007-10-11 04:21:00,165.72,165.72,165.72,165.72,1021599988.0
2007-10-11 04:22:00,165.72,165.72,165.715,165.715,609900004.0
2007-10-11 04:23:00,165.72,165.72,165.71,165.71,276299998.0
2007-10-11 04:24:00,165.71,165.71,165.695,165.695,453799992.0
2007-10-11 04:25:00,165.7,165.7,165.69,165.7,99900001.0
2007-10-11 04:26:00,165.7,165.7,165.69,165.695,198000004.0
2007-10-11 04:27:00,165.695,165.695,165.69,165.695,73700000.0
2007-10-11 04:28:00,165.695,165.695,165.69,165.69,33700000.0
2007-10-11 04:29:00,165.69,165.7,165.685,165.69,150900000.0
2007-10-11 04:30:00,165.685,165.69,165.685,165.685,38200000.0
2007-10-11 04:31:00,165.69,165.69,165.69,165.69,59200000.0
2007-10-11 04:32:00,165.69,165.72,165.68,165.71,781000001.0
2007-10-11 04:33:00,165.71,165.71,165.71,165.71,15100000.0
2007-10-11 04:34:00,165.705,165.73,165.705,165.73,374800000.0
2007-10-11 04:35:00,165.73,165.75,165.725,165.75,109200000.0
2007-10-11 04:36:00,165.75,165.75,165.73,165.735,355813339.0
2007-10-11 04:37:00,165.735,165.75,165.725,165.745,866199995.0
2007-10-11 04:38:00,165.745,165.75,165.74,165.75,331200002.0
2007-10-11 04:39:00,165.75,165.75,165.735,165.74,540499999.0
2007-10-11 04:40:00,165.74,165.75,165.74,165.75,46800000.0
2007-10-11 04:41:00,165.75,165.76,165.735,165.75,326800000.0
2007-10-11 04:42:00,165.75,165.77,165.75,165.755,475000002.0
2007-10-11 04:43:00,165.76,165.78,165.73,165.76,1085199998.0
2007-10-11 04:44:00,165.76,165.76,165.76,165.76,32400000.0
2007-10-11 04:45:00,165.76,165.77,165.76,165.77,342499999.0
2007-10-11 04:46:00,165.77,165.79,165.765,165.79,618800003.0
2007-10-11 04:47:00,165.79,165.815,165.79,165.81,593799998.0
2007-10-11 04:48:00,165.81,165.82,165.81,165.81,167200002.0
2007-10-11 04:49:00,165.815,165.84,165.8,165.84,1436900004.0
2007-10-11 04:50:00,165.835,165.845,165.825,165.84,856100000.0
2007-10-11 04:51:00,165.84,165.84,165.835,165.84,243100000.0
2007-10-11 04:52:00,165.84,165.855,165.815,165.84,1037499996.0
2007-10-11 04:53:00,165.845,165.87,165.84,165.87,510200004.0
2007-10-11 04:54:00,165.865,165.87,165.85,165.855,362799999.0
2007-10-11 04:55:00,165.855,165.855,165.835,165.84,1266199997.0
2007-10-11 04:56:00,165.835,165.85,165.835,165.85,699800005.0
2007-10-11 04:57:00,165.85,165.86,165.84,165.85,849900002.0
2007-10-11 04:58:00,165.85,165.855,165.85,165.855,612800003.0
2007-10-11 04:59:00,165.86,165.89,165.85,165.885,231200000.0
2007-10-11 05:00:00,165.885,165.92,165.885,165.92,345000000.0
2007-10-11 05:01:00,165.92,165.94,165.9,165.915,900000003.0
2007-10-11 05:02:00,165.915,165.92,165.915,165.92,167200002.0
2007-10-11 05:03:00,165.92,165.93,165.905,165.905,273799998.0
2007-10-11 05:04:00,165.905,165.915,165.89,165.895,899100467.0
2007-10-11 05:05:00,165.895,165.905,165.83,165.86,2145200006.0
2007-10-11 05:06:00,165.86,165.86,165.81,165.81,1622500011.0
2007-10-11 05:07:00,165.81,165.86,165.81,165.83,1714199993.0
2007-10-11 05:08:00,165.83,165.84,165.815,165.825,870200000.0
2007-10-11 05:09:00,165.825,165.86,165.82,165.855,633200001.0
2007-10-11 05:10:00,165.86,165.87,165.825,165.84,1001200007.0
2007-10-11 05:11:00,165.84,165.85,165.83,165.84,131199999.0
2007-10-11 05:12:00,165.84,165.84,165.84,165.84,24800000.0
2007-10-11 05:13:00,165.84,165.86,165.84,165.86,40100000.0
2007-10-11 05:14:00,165.86,165.86,165.86,165.86,600000.0
2007-10-11 05:15:00,165.86,165.87,165.86,165.87,164799999.0
2007-10-11 05:16:00,165.87,165.87,165.86,165.86,164700000.0
2007-10-11 05:17:00,165.86,165.865,165.845,165.845,113600000.0
2007-10-11 05:18:00,165.845,165.86,165.84,165.85,465900000.0
2007-10-11 05:19:00,165.85,165.85,165.82,165.82,878100002.0
2007-10-11 05:20:00,165.82,165.83,165.815,165.82,497700003.0
2007-10-11 05:21:00,165.82,165.825,165.81,165.825,408899997.0
2007-10-11 05:22:00,165.83,165.84,165.83,165.83,214700002.0
2007-10-11 05:23:00,165.83,165.9,165.83,165.9,1530799996.0
2007-10-11 05:24:00,165.9,165.9,165.88,165.88,186600000.0
2007-10-11 05:25:00,165.88,165.895,165.865,165.87,362200001.0
2007-10-11 05:26:00,165.865,165.88,165.865,165.87,296100001.0
2007-10-11 05:27:00,165.87,165.89,165.855,165.885,805500006.0
2007-10-11 05:28:00,165.9,165.9,165.88,165.885,415800001.0
2007-10-11 05:29:00,165.885,165.9,165.87,165.9,468800001.0
2007-10-11 05:30:00,165.895,165.9,165.865,165.9,708999999.0
2007-10-11 05:31:00,165.905,165.91,165.895,165.895,145300000.0
2007-10-11 05:32:00,165.895,165.92,165.89,165.92,257400000.0
2007-10-11 05:33:00,165.92,165.925,165.92,165.92,90000000.0
2007-10-11 05:34:00,165.92,165.96,165.92,165.955,856500007.0
2007-10-11 05:35:00,165.955,165.955,165.925,165.925,859999990.0
2007-10-11 05:36:00,165.925,165.935,165.885,165.89,1637399995.0
2007-10-11 05:37:00,165.885,165.91,165.88,165.9,694698723.0
2007-10-11 05:38:00,165.9,165.905,165.875,165.875,453300001.0
2007-10-11 05:39:00,165.875,165.88,165.875,165.88,210700000.0
2007-10-11 05:40:00,165.88,165.89,165.875,165.88,677799999.0
2007-10-11 05:41:00,165.88,165.88,165.865,165.875,274400004.0
2007-10-11 05:42:00,165.88,165.88,165.875,165.88,150300000.0
2007-10-11 05:43:00,165.88,165.9,165.88,165.89,81000000.0
2007-10-11 05:44:00,165.885,165.9,165.885,165.89,603199980.0
2007-10-11 05:45:00,165.89,165.92,165.89,165.89,561499996.0
2007-10-11 05:46:00,165.89,165.89,165.87,165.89,1025599993.0
2007-10-11 05:47:00,165.89,165.9,165.885,165.885,585500002.0
2007-10-11 05:48:00,165.9,165.9,165.88,165.88,247300001.0
2007-10-11 05:49:00,165.89,165.89,165.88,165.88,119000000.0
2007-10-11 05:50:00,165.88,165.885,165.86,165.87,619500004.0
2007-10-11 05:51:00,165.87,165.88,165.86,165.86,476300001.0
2007-10-11 05:52:00,165.855,165.88,165.84,165.87,460400000.0
2007-10-11 05:53:00,165.87,165.9,165.86,165.9,888000001.0
2007-10-11 05:54:00,165.9,165.91,165.86,165.885,944899999.0
2007-10-11 05:55:00,165.885,165.885,165.855,165.855,274299999.0
2007-10-11 05:56:00,165.86,165.86,165.845,165.855,123900000.0
2007-10-11 05:57:00,165.86,165.86,165.85,165.86,91600000.0
2007-10-11 05:58:00,165.86,165.87,165.855,165.87,55600000.0
2007-10-11 05:59:00,165.87,165.87,165.87,165.87,600000.0
2007-10-11 06:00:00,165.87,165.89,165.87,165.885,144300000.0
2007-10-11 06:01:00,165.885,165.89,165.87,165.87,273399999.0
2007-10-11 06:02:00,165.87,165.885,165.865,165.875,495475000.0
2007-10-11 06:03:00,165.88,165.88,165.87,165.88,108800000.0
2007-10-11 06:04:00,165.88,165.88,165.87,165.875,28400000.0
2007-10-11 06:05:00,165.87,165.87,165.825,165.825,401900001.0
2007-10-11 06:06:00,165.84,165.85,165.815,165.85,290399999.0
2007-10-11 06:07:00,165.84,165.855,165.83,165.855,467100000.0
2007-10-11 06:08:00,165.855,165.865,165.85,165.86,176300001.0
2007-10-11 06:09:00,165.86,165.875,165.85,165.86,215700000.0
2007-10-11 06:10:00,165.86,165.875,165.86,165.875,129700001.0
2007-10-11 06:11:00,165.88,165.895,165.845,165.855,650699998.0
2007-10-11 06:12:00,165.86,165.86,165.835,165.84,324400001.0
2007-10-11 06:13:00,165.84,165.86,165.84,165.855,496500000.0
2007-10-11 06:14:00,165.86,165.86,165.835,165.84,112199999.0
2007-10-11 06:15:00,165.845,165.85,165.845,165.85,19800000.0
2007-10-11 06:16:00,165.85,165.85,165.835,165.85,469899999.0
2007-10-11 06:17:00,165.85,165.85,165.84,165.84,318000001.0
2007-10-11 06:18:00,165.84,165.85,165.84,165.84,85800000.0
2007-10-11 06:19:00,165.84,165.85,165.83,165.84,670999999.0
2007-10-11 06:20:00,165.84,165.845,165.83,165.84,449500001.0
2007-10-11 06:21:00,165.84,165.865,165.83,165.865,248600000.0
2007-10-11 06:22:00,165.855,165.87,165.835,165.865,720899999.0
2007-10-11 06:23:00,165.86,165.87,165.835,165.87,234599999.0
2007-10-11 06:24:00,165.87,165.87,165.845,165.855,187400000.0
2007-10-11 06:25:00,165.85,165.85,165.84,165.84,77800000.0
2007-10-11 06:26:00,165.84,165.84,165.825,165.835,326200004.0
2007-10-11 06:27:00,165.835,165.835,165.825,165.835,156799999.0
2007-10-11 06:28:00,165.835,165.84,165.79,165.795,517599999.0
2007-10-11 06:29:00,165.785,165.815,165.77,165.815,374300000.0
2007-10-11 06:30:00,165.815,165.82,165.795,165.8,127000000.0
2007-10-11 06:31:00,165.8,165.8,165.785,165.8,207100000.0
2007-10-11 06:32:00,165.8,165.93,165.8,165.925,1400199994.0
2007-10-11 06:33:00,165.91,165.96,165.85,165.95,1643799998.0
2007-10-11 06:34:00,165.975,165.99,165.95,165.97,1643799998.0
2007-10-11 06:35:00,165.965,165.985,165.965,165.965,790100002.0
2007-10-11 06:36:00,165.965,166.02,165.965,166.0,1396299994.0
2007-10-11 06:37:00,166.0,166.08,166.0,166.07,1058699997.0
2007-10-11 06:38:00,166.07,166.07,165.98,165.985,1993800005.0
2007-10-11 06:39:00,165.985,166.06,165.985,166.06,762599996.0
2007-10-11 06:40:00,166.05,166.09,166.03,166.08,1738600017.0
2007-10-11 06:41:00,166.075,166.15,166.07,166.15,1212600006.0
2007-10-11 06:42:00,166.15,166.15,166.11,166.125,1262999995.0
2007-10-11 06:43:00,166.125,166.13,166.09,166.12,1269599992.0
2007-10-11 06:44:00,166.12,166.16,166.1,166.1,422300002.0
2007-10-11 06:45:00,166.1,166.11,166.075,166.08,498100001.0
2007-10-11 06:46:00,166.08,166.1,166.08,166.09,163200000.0
2007-10-11 06:47:00,166.09,166.145,166.09,166.13,579600003.0
2007-10-11 06:48:00,166.125,166.135,166.095,166.115,734399998.0
2007-10-11 06:49:00,166.12,166.14,166.115,166.115,413299999.0
2007-10-11 06:50:00,166.12,166.19,166.115,166.18,771900001.0
2007-10-11 06:51:00,166.19,166.23,166.175,166.185,340600000.0
2007-10-11 06:52:00,166.185,166.2,166.14,166.14,1019400001.0
2007-10-11 06:53:00,166.15,166.205,166.145,166.18,859300001.0
2007-10-11 06:54:00,166.19,166.22,166.175,166.195,650700000.0
2007-10-11 06:55:00,166.205,166.205,166.195,166.205,51200000.0
2007-10-11 06:56:00,166.205,166.205,166.195,166.195,66400000.0
2007-10-11 06:57:00,166.195,166.195,166.175,166.195,19200000.0
2007-10-11 06:58:00,166.195,166.195,166.16,166.17,1156800000.0
2007-10-11 06:59:00,166.17,166.2,166.165,166.195,1169100003.0
2007-10-11 07:00:00,166.2,166.2,166.155,166.16,1446600016.0
2007-10-11 07:01:00,166.155,166.17,166.14,166.15,1582499995.0
2007-10-11 07:02:00,166.15,166.16,166.14,166.145,957599995.0
2007-10-11 07:03:00,166.15,166.15,166.14,166.15,216200002.0
2007-10-11 07:04:00,166.15,166.16,166.13,166.15,514199999.0
2007-10-11 07:05:00,166.15,166.15,166.105,166.11,1540600000.0
2007-10-11 07:06:00,166.12,166.13,166.11,166.11,262200001.0
2007-10-11 07:07:00,166.11,166.11,166.08,166.09,392499998.0
2007-10-11 07:08:00,166.1,166.13,166.09,166.115,548300001.0
2007-10-11 07:09:00,166.115,166.115,166.09,166.115,372900002.0
2007-10-11 07:10:00,166.11,166.11,166.06,166.07,858400001.0
2007-10-11 07:11:00,166.07,166.1,166.07,166.095,283899998.0
2007-10-11 07:12:00,166.095,166.11,166.07,166.105,248200000.0
2007-10-11 07:13:00,166.105,166.12,166.1,166.1,203500000.0
2007-10-11 07:14:00,166.1,166.1,166.065,166.07,239900000.0
2007-10-11 07:15:00,166.07,166.08,166.06,166.065,226900004.0
2007-10-11 07:16:00,166.065,166.08,166.065,166.08,205200000.0
2007-10-11 07:17:00,166.08,166.095,166.08,166.095,58200000.0
2007-10-11 07:18:00,166.09,166.095,166.075,166.08,225599999.0
2007-10-11 07:19:00,166.08,166.09,166.075,166.09,136200000.0
2007-10-11 07:20:00,166.09,166.1,166.08,166.08,46200000.0
2007-10-11 07:21:00,166.09,166.09,166.09,166.09,46200000.0
2007-10-11 07:22:00,166.09,166.1,166.075,166.075,286800000.0
2007-10-11 07:23:00,166.075,166.09,166.075,166.08,239999997.0
2007-10-11 07:24:00,166.08,166.1,166.075,166.09,222099999.0
2007-10-11 07:25:00,166.09,166.09,166.08,166.08,54200000.0
2007-10-11 07:26:00,166.09,166.105,166.085,166.095,230650001.0
2007-10-11 07:27:00,166.095,166.11,166.095,166.1,193899998.0
2007-10-11 07:28:00,166.11,166.115,166.095,166.11,319500001.0
2007-10-11 07:29:00,166.105,166.11,166.105,166.11,87200000.0
2007-10-11 07:30:00,166.11,166.11,166.105,166.105,23000000.0
2007-10-11 07:31:00,166.11,166.11,166.1,166.105,66100000.0
2007-10-11 07:32:00,166.105,166.105,166.095,166.105,110300000.0
2007-10-11 07:33:00,166.105,166.105,166.1,166.105,25200000.0
2007-10-11 07:34:00,166.1,166.105,166.075,166.085,216900001.0
2007-10-11 07:35:00,166.1,166.1,166.09,166.09,8100000.0
2007-10-11 07:36:00,166.09,166.09,166.08,166.08,191400000.0
2007-10-11 07:37:00,166.08,166.09,166.075,166.085,301899997.0
2007-10-11 07:38:00,166.085,166.1,166.085,166.1,227299999.0
2007-10-11 07:39:00,166.1,166.1,166.09,166.09,81800000.0
2007-10-11 07:40:00,166.09,166.11,166.09,166.11,400900005.0
2007-10-11 07:41:00,166.105,166.13,166.095,166.115,345599997.0
2007-10-11 07:42:00,166.115,166.14,166.115,166.125,481199999.0
2007-10-11 07:43:00,166.125,166.135,166.125,166.13,242400000.0
2007-10-11 07:44:00,166.125,166.14,166.115,166.14,464400000.0
2007-10-11 07:45:00,166.145,166.145,166.13,166.135,259800004.0
2007-10-11 07:46:00,166.14,166.14,166.115,166.13,220299999.0
2007-10-11 07:47:00,166.125,166.14,166.125,166.14,57000000.0
2007-10-11 07:48:00,166.14,166.14,166.14,166.14,4800000.0
2007-10-11 07:49:00,166.14,166.17,166.14,166.17,491200001.0
2007-10-11 07:50:00,166.165,166.17,166.155,166.16,383500001.0
2007-10-11 07:51:00,166.16,166.165,166.145,166.15,170600000.0
2007-10-11 07:52:00,166.145,166.15,166.135,166.14,196800000.0
2007-10-11 07:53:00,166.15,166.15,166.145,166.15,52400000.0
2007-10-11 07:54:00,166.15,166.165,166.145,166.15,461799997.0
2007-10-11 07:55:00,166.15,166.19,166.15,166.19,991999999.0
2007-10-11 07:56:00,166.19,166.19,166.17,166.17,103900000.0
2007-10-11 07:57:00,166.17,166.18,166.165,166.18,371699999.0
2007-10-11 07:58:00,166.175,166.175,166.155,166.165,471400000.0
2007-10-11 07:59:00,166.17,166.185,166.155,166.17,859500000.0
2007-10-11 08:00:00,166.18,166.19,166.165,166.165,1073499998.0
2007-10-11 08:01:00,166.165,166.17,166.155,166.165,1155900000.0
2007-10-11 08:02:00,166.16,166.185,166.16,166.18,629600002.0
2007-10-11 08:03:00,166.18,166.185,166.16,166.18,81700000.0
2007-10-11 08:04:00,166.18,166.205,166.17,166.18,195200001.0
2007-10-11 08:05:00,166.18,166.19,166.175,166.185,193700000.0
2007-10-11 08:06:00,166.185,166.255,166.18,166.255,1100599983.0
2007-10-11 08:07:00,166.255,166.27,166.225,166.27,231537980.0
2007-10-11 08:08:00,166.27,166.27,166.27,166.27,24800000.0
2007-10-11 08:09:00,166.27,166.28,166.245,166.27,408600035.0
2007-10-11 08:10:00,166.265,166.335,166.26,166.335,621900002.0
2007-10-11 08:11:00,166.325,166.35,166.3,166.34,964900000.0
2007-10-11 08:12:00,166.34,166.37,166.335,166.37,583600000.0
2007-10-11 08:13:00,166.37,166.38,166.35,166.375,458400000.0
2007-10-11 08:14:00,166.37,166.38,166.365,166.365,54200000.0
2007-10-11 08:15:00,166.365,166.375,166.36,166.375,307400001.0
2007-10-11 08:16:00,166.37,166.38,166.36,166.365,174199998.0
2007-10-11 08:17:00,166.365,166.37,166.34,166.34,467199997.0
2007-10-11 08:18:00,166.34,166.35,166.335,166.34,393200001.0
2007-10-11 08:19:00,166.34,166.35,166.335,166.34,219400000.0
2007-10-11 08:20:00,166.34,166.345,166.325,166.345,406100000.0
2007-10-11 08:21:00,166.345,166.35,166.335,166.345,92800000.0
2007-10-11 08:22:00,166.345,166.35,166.33,166.335,303200000.0
2007-10-11 08:23:00,166.335,166.38,166.33,166.38,334100000.0
2007-10-11 08:24:00,166.38,166.38,166.34,166.37,570600000.0
2007-10-11 08:25:00,166.37,166.41,166.36,166.395,896100001.0
2007-10-11 08:26:00,166.395,166.41,166.385,166.39,752199998.0
2007-10-11 08:27:00,166.4,166.43,166.395,166.43,878800002.0
2007-10-11 08:28:00,166.43,166.48,166.42,166.48,798200001.0
2007-10-11 08:29:00,166.48,166.485,166.445,166.45,466199998.0
2007-10-11 08:30:00,166.455,166.46,166.41,166.41,418200000.0
2007-10-11 08:31:00,166.415,166.42,166.345,166.35,340900000.0
2007-10-11 08:32:00,166.35,166.42,166.335,166.41,626700000.0
2007-10-11 08:33:00,166.41,166.455,166.395,166.44,560400000.0
2007-10-11 08:34:00,166.44,166.44,166.39,166.41,624400000.0
2007-10-11 08:35:00,166.41,166.41,166.38,166.385,302800001.0
2007-10-11 08:36:00,166.385,166.405,166.38,166.395,384899999.0
2007-10-11 08:37:00,166.4,166.415,166.395,166.41,162000000.0
2007-10-11 08:38:00,166.405,166.42,166.405,166.405,71200000.0
2007-10-11 08:39:00,166.405,166.42,166.4,166.41,172900000.0
2007-10-11 08:40:00,166.41,166.41,166.385,166.39,487399998.0
2007-10-11 08:41:00,166.39,166.405,166.38,166.385,496250001.0
2007-10-11 08:42:00,166.395,166.43,166.39,166.41,882400001.0
2007-10-11 08:43:00,166.405,166.425,166.395,166.41,418999999.0
2007-10-11 08:44:00,166.41,166.415,166.39,166.39,140000000.0
2007-10-11 08:45:00,166.39,166.405,166.36,166.37,547600001.0
2007-10-11 08:46:00,166.37,166.385,166.355,166.375,795399998.0
2007-10-11 08:47:00,166.37,166.395,166.365,166.39,303200000.0
2007-10-11 08:48:00,166.39,166.395,166.375,166.395,232000000.0
2007-10-11 08:49:00,166.39,166.39,166.38,166.385,203400000.0
2007-10-11 08:50:00,166.39,166.405,166.39,166.395,376000000.0
2007-10-11 08:51:00,166.39,166.395,166.375,166.385,623299999.0
2007-10-11 08:52:00,166.39,166.4,166.385,166.395,255999998.0
2007-10-11 08:53:00,166.395,166.41,166.385,166.41,650799996.0
2007-10-11 08:54:00,166.405,166.435,166.405,166.415,498928919.0
2007-10-11 08:55:00,166.41,166.43,166.395,166.41,407699996.0
2007-10-11 08:56:00,166.41,166.41,166.38,166.38,124399999.0
2007-10-11 08:57:00,166.38,166.405,166.38,166.4,421000000.0
2007-10-11 08:58:00,166.4,166.42,166.395,166.415,514999999.0
2007-10-11 08:59:00,166.415,166.43,166.41,166.41,582400001.0
2007-10-11 09:00:00,166.41,166.43,166.41,166.42,380400000.0
2007-10-11 09:01:00,166.42,166.43,166.39,166.4,1158000008.0
2007-10-11 09:02:00,166.4,166.405,166.385,166.385,281699999.0
2007-10-11 09:03:00,166.39,166.405,166.385,166.4,578100001.0
2007-10-11 09:04:00,166.4,166.4,166.345,166.35,531000001.0
2007-10-11 09:05:00,166.35,166.36,166.34,166.355,404099999.0
2007-10-11 09:06:00,166.35,166.38,166.35,166.38,696700002.0
2007-10-11 09:07:00,166.38,166.39,166.36,166.36,230000000.0
2007-10-11 09:08:00,166.36,166.36,166.33,166.345,663499996.0
2007-10-11 09:09:00,166.36,166.37,166.345,166.35,797099998.0
2007-10-11 09:10:00,166.35,166.36,166.35,166.355,412600000.0
2007-10-11 09:11:00,166.355,166.405,166.345,166.39,778800000.0
2007-10-11 09:12:00,166.39,166.42,166.385,166.39,997099997.0
2007-10-11 09:13:00,166.39,166.4,166.375,166.4,999599998.0
2007-10-11 09:14:00,166.4,166.405,166.385,166.395,1016699999.0
2007-10-11 09:15:00,166.4,166.4,166.345,166.35,1282100006.0
2007-10-11 09:16:00,166.35,166.37,166.345,166.35,730100002.0
2007-10-11 09:17:00,166.35,166.38,166.35,166.37,723399996.0
2007-10-11 09:18:00,166.37,166.38,166.36,166.37,762400002.0
2007-10-11 09:19:00,166.37,166.41,166.37,166.41,643700000.0
2007-10-11 09:20:00,166.41,166.41,166.36,166.37,844300003.0
2007-10-11 09:21:00,166.365,166.4,166.365,166.37,903200004.0
2007-10-11 09:22:00,166.37,166.38,166.355,166.38,723599996.0
2007-10-11 09:23:00,166.375,166.4,166.375,166.4,282400000.0
2007-10-11 09:24:00,166.4,166.435,166.39,166.43,527999999.0
2007-10-11 09:25:00,166.43,166.43,166.4,166.41,646400001.0
2007-10-11 09:26:00,166.41,166.41,166.365,166.37,245300000.0
2007-10-11 09:27:00,166.37,166.37,166.35,166.35,464900000.0
2007-10-11 09:28:00,166.35,166.36,166.335,166.35,891799997.0
2007-10-11 09:29:00,166.345,166.38,166.345,166.37,652199999.0
2007-10-11 09:30:00,166.37,166.37,166.355,166.355,285999999.0
2007-10-11 09:31:00,166.355,166.37,166.345,166.35,184500000.0
2007-10-11 09:32:00,166.35,166.36,166.33,166.33,1218000001.0
2007-10-11 09:33:00,166.33,166.35,166.32,166.33,715800001.0
2007-10-11 09:34:00,166.33,166.34,166.3,166.34,919700002.0
2007-10-11 09:35:00,166.335,166.355,166.315,166.32,564400000.0
2007-10-11 09:36:00,166.325,166.33,166.31,166.31,463799999.0
2007-10-11 09:37:00,166.31,166.32,166.295,166.315,627600001.0
2007-10-11 09:38:00,166.315,166.33,166.3,166.3,658500000.0
2007-10-11 09:39:00,166.3,166.33,166.295,166.305,766200001.0
2007-10-11 09:40:00,166.305,166.32,166.3,166.305,305400000.0
2007-10-11 09:41:00,166.31,166.31,166.285,166.3,250900001.0
2007-10-11 09:42:00,166.3,166.3,166.285,166.3,379600000.0
2007-10-11 09:43:00,166.3,166.36,166.285,166.345,1088500000.0
2007-10-11 09:44:00,166.35,166.36,166.335,166.335,865400005.0
2007-10-11 09:45:00,166.335,166.375,166.335,166.365,686300002.0
2007-10-11 09:46:00,166.365,166.385,166.355,166.375,638699997.0
2007-10-11 09:47:00,166.37,166.38,166.345,166.36,786500001.0
2007-10-11 09:48:00,166.36,166.37,166.35,166.37,608300002.0
2007-10-11 09:49:00,166.37,166.37,166.36,166.365,284800000.0
2007-10-11 09:50:00,166.365,166.42,166.365,166.41,811400001.0
2007-10-11 09:51:00,166.41,166.42,166.39,166.41,1176799999.0
2007-10-11 09:52:00,166.41,166.43,166.41,166.43,600200001.0
2007-10-11 09:53:00,166.43,166.44,166.415,166.43,1308400004.0
2007-10-11 09:54:00,166.44,166.48,166.435,166.445,1200400002.0
2007-10-11 09:55:00,166.445,166.46,166.43,166.43,1647850000.0
2007-10-11 09:56:00,166.43,166.44,166.39,166.44,1296700005.0
2007-10-11 09:57:00,166.44,166.465,166.43,166.46,734400001.0
2007-10-11 09:58:00,166.46,166.46,166.43,166.44,282400000.0
2007-10-11 09:59:00,166.44,166.46,166.44,166.45,177250000.0
2007-10-11 10:00:00,166.45,166.45,166.43,166.435,513899995.0
2007-10-11 10:01:00,166.44,166.49,166.44,166.46,1020999999.0
2007-10-11 10:02:00,166.46,166.465,166.35,166.355,878200000.0
2007-10-11 10:03:00,166.355,166.44,166.35,166.44,864000005.0
2007-10-11 10:04:00,166.435,166.435,166.38,166.38,703799997.0
2007-10-11 10:05:00,166.38,166.385,166.355,166.37,728200001.0
2007-10-11 10:06:00,166.38,166.415,166.36,166.395,988700001.0
2007-10-11 10:07:00,166.4,166.465,166.395,166.45,1432400001.0
2007-10-11 10:08:00,166.45,166.53,166.44,166.51,1352199998.0
2007-10-11 10:09:00,166.505,166.53,166.48,166.505,1477599998.0
2007-10-11 10:10:00,166.505,166.54,166.49,166.53,906500001.0
2007-10-11 10:11:00,166.53,166.53,166.475,166.49,671500000.0
2007-10-11 10:12:00,166.49,166.5,166.455,166.47,606700000.0
2007-10-11 10:13:00,166.47,166.475,166.46,166.46,285300000.0
2007-10-11 10:14:00,166.46,166.5,166.455,166.49,1489099998.0
2007-10-11 10:15:00,166.49,166.53,166.48,166.5,1147800000.0
2007-10-11 10:16:00,166.5,166.525,166.47,166.47,869200002.0
2007-10-11 10:17:00,166.47,166.49,166.47,166.48,789899996.0
2007-10-11 10:18:00,166.48,166.505,166.48,166.485,270899999.0
2007-10-11 10:19:00,166.485,166.49,166.445,166.47,1146999997.0
2007-10-11 10:20:00,166.47,166.485,166.46,166.48,786299996.0
2007-10-11 10:21:00,166.475,166.485,166.475,166.48,88200000.0
2007-10-11 10:22:00,166.48,166.48,166.45,166.455,464150001.0
2007-10-11 10:23:00,166.455,166.455,166.435,166.44,391800000.0
2007-10-11 10:24:00,166.44,166.44,166.395,166.4,859200003.0
2007-10-11 10:25:00,166.4,166.46,166.395,166.46,725000000.0
2007-10-11 10:26:00,166.465,166.465,166.42,166.435,483200002.0
2007-10-11 10:27:00,166.44,166.47,166.44,166.455,620900002.0
2007-10-11 10:28:00,166.455,166.47,166.435,166.47,1089399998.0
2007-10-11 10:29:00,166.47,166.49,166.47,166.475,976100002.0
2007-10-11 10:30:00,166.48,166.49,166.475,166.48,998200000.0
2007-10-11 10:31:00,166.48,166.525,166.48,166.5,1407208250.0
2007-10-11 10:32:00,166.5,166.51,166.475,166.5,635100000.0
2007-10-11 10:33:00,166.5,166.535,166.48,166.53,1026399998.0
2007-10-11 10:34:00,166.53,166.54,166.52,166.53,467600000.0
2007-10-11 10:35:00,166.53,166.53,166.515,166.52,414400000.0
2007-10-11 10:36:00,166.525,166.53,166.505,166.515,489800000.0
2007-10-11 10:37:00,166.52,166.52,166.51,166.51,469599998.0
2007-10-11 10:38:00,166.51,166.52,166.495,166.495,412400001.0
2007-10-11 10:39:00,166.495,166.53,166.48,166.53,523199999.0
2007-10-11 10:40:00,166.53,166.56,166.53,166.545,562900000.0
2007-10-11 10:41:00,166.55,166.56,166.54,166.56,402920000.0
2007-10-11 10:42:00,166.56,166.61,166.56,166.585,750039999.0
2007-10-11 10:43:00,166.59,166.62,166.575,166.61,617100002.0
2007-10-11 10:44:00,166.61,166.65,166.6,166.625,1050999996.0
2007-10-11 10:45:00,166.635,166.65,166.62,166.625,462300001.0
2007-10-11 10:46:00,166.635,166.65,166.62,166.62,523600000.0
2007-10-11 10:47:00,166.62,166.635,166.62,166.625,505699995.0
2007-10-11 10:48:00,166.62,166.67,166.615,166.66,761800000.0
2007-10-11 10:49:00,166.665,166.665,166.625,166.64,394999999.0
2007-10-11 10:50:00,166.64,166.665,166.635,166.665,498399997.0
2007-10-11 10:51:00,166.66,166.665,166.625,166.625,508100001.0
2007-10-11 10:52:00,166.63,166.65,166.625,166.635,1334000001.0
2007-10-11 10:53:00,166.64,166.665,166.64,166.665,194199999.0
2007-10-11 10:54:00,166.66,166.7,166.655,166.695,945000002.0
2007-10-11 10:55:00,166.695,166.71,166.675,166.69,726499999.0
2007-10-11 10:56:00,166.69,166.73,166.68,166.72,1036600001.0
2007-10-11 10:57:00,166.72,166.72,166.69,166.69,1096099995.0
2007-10-11 10:58:00,166.69,166.71,166.69,166.695,270400000.0
2007-10-11 10:59:00,166.695,166.7,166.68,166.68,57400000.0
2007-10-11 11:00:00,166.675,166.72,166.675,166.715,343699999.0
2007-10-11 11:01:00,166.715,166.72,166.7,166.72,483000002.0
2007-10-11 11:02:00,166.715,166.745,166.715,166.74,494199999.0
2007-10-11 11:03:00,166.74,166.75,166.725,166.745,632300004.0
2007-10-11 11:04:00,166.745,166.76,166.74,166.745,519200000.0
2007-10-11 11:05:00,166.75,166.78,166.745,166.77,1096699998.0
2007-10-11 11:06:00,166.77,166.77,166.74,166.75,539874999.0
2007-10-11 11:07:00,166.75,166.76,166.735,166.755,452500001.0
2007-10-11 11:08:00,166.755,166.77,166.75,166.77,399300001.0
2007-10-11 11:09:00,166.77,166.77,166.745,166.755,344700000.0
2007-10-11 11:10:00,166.755,166.755,166.725,166.725,320500000.0
2007-10-11 11:11:00,166.73,166.74,166.695,166.715,659600000.0
2007-10-11 11:12:00,166.715,166.725,166.7,166.71,528899998.0
2007-10-11 11:13:00,166.71,166.71,166.68,166.68,495299999.0
2007-10-11 11:14:00,166.68,166.68,166.66,166.665,401794997.0
2007-10-11 11:15:00,166.665,166.685,166.665,166.685,586665004.0
2007-10-11 11:16:00,166.69,166.69,166.68,166.685,359700001.0
2007-10-11 11:17:00,166.685,166.705,166.68,166.685,385000000.0
2007-10-11 11:18:00,166.685,166.7,166.675,166.685,525700000.0
2007-10-11 11:19:00,166.685,166.69,166.675,166.69,253300000.0
2007-10-11 11:20:00,166.69,166.715,166.69,166.7,873099999.0
2007-10-11 11:21:00,166.7,166.715,166.695,166.715,555300001.0
2007-10-11 11:22:00,166.715,166.715,166.705,166.705,237200001.0
2007-10-11 11:23:00,166.705,166.72,166.705,166.71,628400001.0
2007-10-11 11:24:00,166.71,166.73,166.705,166.72,294800000.0
2007-10-11 11:25:00,166.72,166.73,166.71,166.71,163600000.0
2007-10-11 11:26:00,166.71,166.73,166.705,166.72,305700002.0
2007-10-11 11:27:00,166.73,166.74,166.72,166.73,381400001.0
2007-10-11 11:28:00,166.73,166.74,166.715,166.73,695399998.0
2007-10-11 11:29:00,166.73,166.74,166.73,166.73,174800001.0
2007-10-11 11:30:00,166.73,166.74,166.725,166.74,470700001.0
2007-10-11 11:31:00,166.74,166.755,166.74,166.755,49400000.0
2007-10-11 11:32:00,166.755,166.77,166.755,166.765,295999999.0
2007-10-11 11:33:00,166.77,166.8,166.765,166.785,871700002.0
2007-10-11 11:34:00,166.785,166.79,166.77,166.79,167200000.0
2007-10-11 11:35:00,166.79,166.8,166.77,166.78,503400000.0
2007-10-11 11:36:00,166.78,166.785,166.77,166.77,347800004.0
2007-10-11 11:37:00,166.77,166.785,166.76,166.765,727900000.0
2007-10-11 11:38:00,166.76,166.765,166.755,166.765,477999999.0
2007-10-11 11:39:00,166.77,166.77,166.735,166.74,362500000.0
2007-10-11 11:40:00,166.74,166.75,166.73,166.735,499800004.0
2007-10-11 11:41:00,166.735,166.75,166.735,166.735,303099999.0
2007-10-11 11:42:00,166.735,166.745,166.725,166.745,85200000.0
2007-10-11 11:43:00,166.745,166.745,166.725,166.725,121500000.0
2007-10-11 11:44:00,166.73,166.74,166.725,166.73,281600002.0
2007-10-11 11:45:00,166.73,166.73,166.725,166.725,20200000.0
2007-10-11 11:46:00,166.73,166.73,166.72,166.725,107400000.0
2007-10-11 11:47:00,166.725,166.725,166.715,166.72,153200000.0
2007-10-11 11:48:00,166.72,166.73,166.715,166.72,379200002.0
2007-10-11 11:49:00,166.72,166.72,166.69,166.69,749400007.0
2007-10-11 11:50:00,166.69,166.695,166.675,166.685,288400001.0
2007-10-11 11:51:00,166.69,166.69,166.68,166.685,209500000.0
2007-10-11 11:52:00,166.685,166.69,166.67,166.675,674999993.0
2007-10-11 11:53:00,166.68,166.73,166.68,166.705,1133050003.0
2007-10-11 11:54:00,166.705,166.71,166.68,166.68,221900000.0
2007-10-11 11:55:00,166.68,166.685,166.67,166.685,324275001.0
2007-10-11 11:56:00,166.685,166.69,166.67,166.69,336599998.0
2007-10-11 11:57:00,166.685,166.715,166.685,166.7,259399997.0
2007-10-11 11:58:00,166.705,166.71,166.7,166.7,370000000.0
2007-10-11 11:59:00,166.7,166.71,166.68,166.68,337100001.0
2007-10-11 12:00:00,166.69,166.715,166.675,166.7,706299998.0
2007-10-11 12:01:00,166.7,166.73,166.69,166.725,651900005.0
2007-10-11 12:02:00,166.725,166.73,166.695,166.705,438800000.0
2007-10-11 12:03:00,166.705,166.715,166.695,166.705,124600000.0
2007-10-11 12:04:00,166.705,166.715,166.7,166.71,180199997.0
2007-10-11 12:05:00,166.705,166.72,166.705,166.705,215800000.0
2007-10-11 12:06:00,166.705,166.705,166.68,166.68,411300000.0
2007-10-11 12:07:00,166.68,166.69,166.67,166.685,239700001.0
2007-10-11 12:08:00,166.685,166.695,166.675,166.69,379400001.0
2007-10-11 12:09:00,166.69,166.725,166.685,166.725,751500000.0
2007-10-11 12:10:00,166.725,166.725,166.695,166.7,544700006.0
2007-10-11 12:11:00,166.7,166.705,166.685,166.695,499400000.0
2007-10-11 12:12:00,166.695,166.725,166.695,166.715,500899999.0
2007-10-11 12:13:00,166.715,166.74,166.71,166.74,323000000.0
2007-10-11 12:14:00,166.74,166.755,166.73,166.745,586800001.0
2007-10-11 12:15:00,166.745,166.755,166.735,166.75,482700003.0
2007-10-11 12:16:00,166.745,166.75,166.73,166.735,240399998.0
2007-10-11 12:17:00,166.735,166.76,166.725,166.745,759299999.0
2007-10-11 12:18:00,166.75,166.76,166.72,166.725,388500003.0
2007-10-11 12:19:00,166.725,166.745,166.715,166.735,520999999.0
2007-10-11 12:20:00,166.735,166.745,166.73,166.735,344200002.0
2007-10-11 12:21:00,166.73,166.74,166.72,166.73,325000000.0
2007-10-11 12:22:00,166.73,166.74,166.72,166.725,404500000.0
2007-10-11 12:23:00,166.72,166.73,166.72,166.725,270499998.0
2007-10-11 12:24:00,166.73,166.75,166.72,166.735,413800000.0
2007-10-11 12:25:00,166.74,166.745,166.73,166.73,219800000.0
2007-10-11 12:26:00,166.73,166.74,166.715,166.72,259500002.0
2007-10-11 12:27:00,166.72,166.72,166.705,166.71,526399999.0
2007-10-11 12:28:00,166.71,166.735,166.71,166.725,300599998.0
2007-10-11 12:29:00,166.725,166.745,166.715,166.74,553100001.0
2007-10-11 12:30:00,166.74,166.74,166.715,166.72,384800000.0
2007-10-11 12:31:00,166.72,166.72,166.71,166.715,504800002.0
2007-10-11 12:32:00,166.715,166.715,166.7,166.71,469500001.0
2007-10-11 12:33:00,166.71,166.72,166.695,166.72,608100004.0
2007-10-11 12:34:00,166.72,166.73,166.71,166.73,249200000.0
2007-10-11 12:35:00,166.73,166.74,166.71,166.715,524400001.0
2007-10-11 12:36:00,166.715,166.715,166.695,166.71,609900002.0
2007-10-11 12:37:00,166.715,166.735,166.71,166.72,440199998.0
2007-10-11 12:38:00,166.72,166.725,166.695,166.7,531199998.0
2007-10-11 12:39:00,166.71,166.71,166.69,166.7,643400000.0
2007-10-11 12:40:00,166.7,166.7,166.675,166.7,485900000.0
2007-10-11 12:41:00,166.7,166.705,166.695,166.705,351000000.0
2007-10-11 12:42:00,166.705,166.71,166.685,166.695,440200000.0
2007-10-11 12:43:00,166.695,166.73,166.69,166.725,480600002.0
2007-10-11 12:44:00,166.725,166.73,166.705,166.715,635900001.0
2007-10-11 12:45:00,166.72,166.76,166.72,166.75,1081199999.0
2007-10-11 12:46:00,166.75,166.755,166.745,166.755,181300000.0
2007-10-11 12:47:00,166.755,166.775,166.75,166.775,259200000.0
2007-10-11 12:48:00,166.775,166.775,166.74,166.765,456000002.0
2007-10-11 12:49:00,166.765,166.77,166.75,166.76,243600000.0
2007-10-11 12:50:00,166.765,166.835,166.76,166.835,949799998.0
2007-10-11 12:51:00,166.83,166.83,166.795,166.82,839900004.0
2007-10-11 12:52:00,166.82,166.84,166.82,166.83,438400000.0
2007-10-11 12:53:00,166.83,166.84,166.825,166.825,332400002.0
2007-10-11 12:54:00,166.825,166.84,166.825,166.83,247700000.0
2007-10-11 12:55:00,166.83,166.83,166.805,166.815,409000000.0
2007-10-11 12:56:00,166.81,166.82,166.795,166.795,1040499999.0
2007-10-11 12:57:00,166.8,166.815,166.785,166.8,837800001.0
2007-10-11 12:58:00,166.805,166.805,166.775,166.775,1001500002.0
2007-10-11 12:59:00,166.775,166.8,166.775,166.785,361000001.0
2007-10-11 13:00:00,166.785,166.81,166.78,166.8,390500000.0
2007-10-11 13:01:00,166.8,166.8,166.77,166.77,584400002.0
2007-10-11 13:02:00,166.77,166.77,166.74,166.745,540099998.0
2007-10-11 13:03:00,166.74,166.755,166.72,166.73,661900001.0
2007-10-11 13:04:00,166.725,166.755,166.725,166.745,675100002.0
2007-10-11 13:05:00,166.745,166.76,166.73,166.74,747000007.0
2007-10-11 13:06:00,166.74,166.755,166.695,166.7,1059650001.0
2007-10-11 13:07:00,166.71,166.71,166.67,166.7,959700000.0
2007-10-11 13:08:00,166.7,166.715,166.66,166.66,1181999997.0
2007-10-11 13:09:00,166.66,166.69,166.655,166.68,1099800009.0
2007-10-11 13:10:00,166.68,166.69,166.655,166.655,1060600000.0
2007-10-11 13:11:00,166.66,166.7,166.66,166.69,1241100011.0
2007-10-11 13:12:00,166.685,166.705,166.655,166.66,795100000.0
2007-10-11 13:13:00,166.66,166.685,166.655,166.68,910400001.0
2007-10-11 13:14:00,166.675,166.69,166.665,166.685,359800002.0
2007-10-11 13:15:00,166.685,166.705,166.65,166.66,436394397.0
2007-10-11 13:16:00,166.66,166.665,166.63,166.64,920500002.0
2007-10-11 13:17:00,166.64,166.675,166.625,166.66,646901705.0
2007-10-11 13:18:00,166.66,166.675,166.65,166.66,946800004.0
2007-10-11 13:19:00,166.66,166.665,166.645,166.65,260000000.0
2007-10-11 13:20:00,166.65,166.66,166.615,166.63,390202599.0
2007-10-11 13:21:00,166.63,166.765,166.625,166.755,1456500004.0
2007-10-11 13:22:00,166.755,166.755,166.675,166.71,1429900008.0
2007-10-11 13:23:00,166.71,166.84,166.695,166.835,1901600005.0
2007-10-11 13:24:00,166.835,166.835,166.765,166.77,1086699999.0
2007-10-11 13:25:00,166.765,166.79,166.755,166.775,880499996.0
2007-10-11 13:26:00,166.775,166.82,166.775,166.815,1027099998.0
2007-10-11 13:27:00,166.815,166.83,166.795,166.81,1437300005.0
2007-10-11 13:28:00,166.81,166.84,166.78,166.8,1417500000.0
2007-10-11 13:29:00,166.8,166.84,166.79,166.82,2026499995.0
2007-10-11 13:30:00,166.82,166.825,166.805,166.81,1307199999.0
2007-10-11 13:31:00,166.81,166.83,166.79,166.795,1043049996.0
2007-10-11 13:32:00,166.795,166.845,166.79,166.83,767800000.0
2007-10-11 13:33:00,166.825,166.83,166.805,166.82,430100001.0
2007-10-11 13:34:00,166.815,166.835,166.8,166.8,596099998.0
2007-10-11 13:35:00,166.8,166.825,166.745,166.745,1274400001.0
2007-10-11 13:36:00,166.74,166.775,166.73,166.75,911699997.0
2007-10-11 13:37:00,166.75,166.78,166.73,166.775,1148799997.0
2007-10-11 13:38:00,166.775,166.805,166.76,166.805,593900000.0
2007-10-11 13:39:00,166.805,166.84,166.8,166.84,889400001.0
2007-10-11 13:40:00,166.81,166.83,166.81,166.82,1216500003.0
2007-10-11 13:41:00,166.835,166.87,166.815,166.87,1216500003.0
2007-10-11 13:42:00,166.87,166.9,166.855,166.89,1081699999.0
2007-10-11 13:43:00,166.89,166.91,166.885,166.9,341999999.0
2007-10-11 13:44:00,166.9,166.92,166.885,166.89,1069599998.0
2007-10-11 13:45:00,166.89,166.92,166.875,166.91,849200000.0
2007-10-11 13:46:00,166.91,166.92,166.89,166.91,1224800000.0
2007-10-11 13:47:00,166.91,166.925,166.895,166.9,432499997.0
2007-10-11 13:48:00,166.9,166.94,166.885,166.94,969700007.0
2007-10-11 13:49:00,166.94,166.96,166.93,166.955,632400001.0
2007-10-11 13:50:00,166.955,166.97,166.935,166.965,1018600001.0
2007-10-11 13:51:00,166.965,166.965,166.95,166.955,212500000.0
2007-10-11 13:52:00,166.955,166.97,166.94,166.94,1060600000.0
2007-10-11 13:53:00,166.94,166.96,166.925,166.945,1382500005.0
2007-10-11 13:54:00,166.95,166.97,166.945,166.97,1158800000.0
2007-10-11 13:55:00,166.97,166.97,166.925,166.93,1480200001.0
2007-10-11 13:56:00,166.93,166.93,166.9,166.93,820699997.0
2007-10-11 13:57:00,166.93,166.96,166.925,166.95,721700000.0
2007-10-11 13:58:00,166.955,166.96,166.93,166.95,589199996.0
2007-10-11 13:59:00,166.95,166.97,166.945,166.97,283500000.0
2007-10-11 14:00:00,166.97,166.97,166.945,166.945,340700001.0
2007-10-11 14:01:00,166.945,166.97,166.94,166.97,587600000.0
2007-10-11 14:02:00,166.97,166.98,166.95,166.955,1292800001.0
2007-10-11 14:03:00,166.96,166.96,166.93,166.96,529199997.0
2007-10-11 14:04:00,166.96,166.97,166.95,166.97,372899999.0
2007-10-11 14:05:00,166.97,166.97,166.94,166.94,490899999.0
2007-10-11 14:06:00,166.94,166.97,166.94,166.965,729700001.0
2007-10-11 14:07:00,166.97,166.985,166.955,166.985,318700000.0
2007-10-11 14:08:00,166.985,166.99,166.96,166.98,1128400003.0
2007-10-11 14:09:00,166.98,166.99,166.97,166.97,720900000.0
2007-10-11 14:10:00,166.975,166.98,166.965,166.98,666600005.0
2007-10-11 14:11:00,166.98,166.99,166.98,166.985,674700000.0
2007-10-11 14:12:00,166.99,166.99,166.965,166.97,821900003.0
2007-10-11 14:13:00,166.97,166.98,166.965,166.98,212100000.0
2007-10-11 14:14:00,166.98,166.99,166.965,166.965,986600003.0
2007-10-11 14:15:00,166.965,166.965,166.925,166.93,845800001.0
2007-10-11 14:16:00,166.925,166.95,166.925,166.94,413500002.0
2007-10-11 14:17:00,166.94,166.95,166.9,166.9,767899998.0
2007-10-11 14:18:00,166.9,166.98,166.895,166.96,1245200000.0
2007-10-11 14:19:00,166.96,167.02,166.95,167.0,1415399995.0
2007-10-11 14:20:00,167.0,167.04,166.98,167.015,1442799998.0
2007-10-11 14:21:00,167.015,167.02,166.99,167.0,989599995.0
2007-10-11 14:22:00,167.0,167.01,166.96,166.97,1276400002.0
2007-10-11 14:23:00,166.97,166.995,166.955,166.99,1310600003.0
2007-10-11 14:24:00,166.995,167.1,166.99,167.1,1303200006.0
2007-10-11 14:25:00,167.095,167.16,167.095,167.12,1663724995.0
2007-10-11 14:26:00,167.12,167.145,167.12,167.13,1000200001.0
2007-10-11 14:27:00,167.13,167.135,167.09,167.105,855900000.0
2007-10-11 14:28:00,167.1,167.125,167.045,167.045,612100001.0
2007-10-11 14:29:00,167.045,167.065,167.0,167.02,1236099998.0
2007-10-11 14:30:00,167.02,167.05,166.96,166.985,1700499998.0
2007-10-11 14:31:00,166.985,166.995,166.92,166.945,1482650007.0
2007-10-11 14:32:00,166.945,167.015,166.945,167.0,1495400002.0
2007-10-11 14:33:00,167.0,167.015,166.97,166.97,925499999.0
2007-10-11 14:34:00,166.97,166.985,166.91,166.91,979399997.0
2007-10-11 14:35:00,166.91,166.94,166.9,166.915,889700000.0
2007-10-11 14:36:00,166.915,166.93,166.895,166.92,1126599999.0
2007-10-11 14:37:00,166.92,166.96,166.92,166.955,947700005.0
2007-10-11 14:38:00,166.96,166.96,166.94,166.96,477700000.0
2007-10-11 14:39:00,166.955,167.005,166.945,166.99,1311999998.0
2007-10-11 14:40:00,166.99,167.005,166.96,166.99,1356400001.0
2007-10-11 14:41:00,166.995,167.0,166.965,166.985,1157200002.0
2007-10-11 14:42:00,166.99,166.995,166.885,166.885,1641300000.0
2007-10-11 14:43:00,166.89,166.915,166.875,166.9,1030500000.0
2007-10-11 14:44:00,166.9,166.93,166.895,166.93,961200002.0
2007-10-11 14:45:00,166.93,166.93,166.875,166.885,1173800002.0
2007-10-11 14:46:00,166.885,166.9,166.84,166.84,1341299999.0
2007-10-11 14:47:00,166.845,166.87,166.81,166.86,1410600002.0
2007-10-11 14:48:00,166.86,166.86,166.81,166.83,1414599997.0
2007-10-11 14:49:00,166.825,166.835,166.805,166.82,1061100001.0
2007-10-11 14:50:00,166.82,166.855,166.82,166.83,1005600001.0
2007-10-11 14:51:00,166.83,166.85,166.82,166.835,1425899997.0
2007-10-11 14:52:00,166.835,166.84,166.805,166.815,1647199997.0
2007-10-11 14:53:00,166.815,166.845,166.81,166.83,1189100001.0
2007-10-11 14:54:00,166.83,166.845,166.805,166.82,645000001.0
2007-10-11 14:55:00,166.825,166.825,166.795,166.825,1118600000.0
2007-10-11 14:56:00,166.825,166.845,166.815,166.84,451699999.0
2007-10-11 14:57:00,166.84,166.85,166.825,166.83,781700000.0
2007-10-11 14:58:00,166.825,166.86,166.82,166.85,925500002.0
2007-10-11 14:59:00,166.85,166.875,166.84,166.855,1208600006.0
2007-10-11 15:00:00,166.845,166.875,166.83,166.84,714299998.0
2007-10-11 15:01:00,166.84,166.84,166.82,166.835,868799998.0
2007-10-11 15:02:00,166.84,166.855,166.82,166.83,775100000.0
2007-10-11 15:03:00,166.83,166.84,166.83,166.83,605449994.0
2007-10-11 15:04:00,166.83,166.845,166.83,166.835,311900000.0
2007-10-11 15:05:00,166.835,166.84,166.82,166.83,915300004.0
2007-10-11 15:06:00,166.825,166.84,166.815,166.82,661200001.0
2007-10-11 15:07:00,166.82,166.84,166.82,166.83,845400001.0
2007-10-11 15:08:00,166.83,166.84,166.815,166.835,677100003.0
2007-10-11 15:09:00,166.835,166.84,166.81,166.81,571300001.0
2007-10-11 15:10:00,166.81,166.815,166.79,166.81,881574999.0
2007-10-11 15:11:00,166.81,166.82,166.795,166.815,953699994.0
2007-10-11 15:12:00,166.815,166.825,166.805,166.815,792800006.0
2007-10-11 15:13:00,166.815,166.83,166.805,166.825,610800003.0
2007-10-11 15:14:00,166.82,166.825,166.77,166.78,1132200002.0
2007-10-11 15:15:00,166.78,166.8,166.765,166.78,1039850000.0
2007-10-11 15:16:00,166.78,166.78,166.72,166.735,1506400005.0
2007-10-11 15:17:00,166.735,166.74,166.71,166.74,1013499997.0
2007-10-11 15:18:00,166.74,166.76,166.74,166.74,511200000.0
2007-10-11 15:19:00,166.74,166.74,166.705,166.705,872349999.0
2007-10-11 15:20:00,166.705,166.71,166.66,166.66,1163600001.0
2007-10-11 15:21:00,166.66,166.66,166.625,166.65,1798499997.0
2007-10-11 15:22:00,166.62,166.63,166.55,166.56,1452000000.0
2007-10-11 15:23:00,166.55,166.61,166.55,166.61,1452000000.0
2007-10-11 15:24:00,166.62,166.77,166.61,166.76,1452000000.0
2007-10-11 15:25:00,166.775,166.775,166.73,166.75,1452000000.0
2007-10-11 15:26:00,166.75,166.8,166.75,166.785,1337899998.0
2007-10-11 15:27:00,166.79,166.79,166.76,166.78,1660149996.0
2007-10-11 15:28:00,166.78,166.78,166.755,166.765,989999994.0
2007-10-11 15:29:00,166.76,166.785,166.74,166.78,774400001.0
2007-10-11 15:30:00,166.78,166.835,166.78,166.815,808599998.0
2007-10-11 15:31:00,166.82,166.835,166.81,166.81,533900000.0
2007-10-11 15:32:00,166.82,166.83,166.81,166.83,636100000.0
2007-10-11 15:33:00,166.825,166.84,166.825,166.84,526599997.0
2007-10-11 15:34:00,166.84,166.855,166.805,166.825,982300000.0
2007-10-11 15:35:00,166.825,166.84,166.825,166.83,536099997.0
2007-10-11 15:36:00,166.83,166.83,166.8,166.8,617699997.0
2007-10-11 15:37:00,166.795,166.83,166.78,166.8,1252200002.0
2007-10-11 15:38:00,166.8,166.815,166.79,166.81,638800002.0
2007-10-11 15:39:00,166.81,166.82,166.8,166.82,820199999.0
2007-10-11 15:40:00,166.82,166.83,166.795,166.81,686099998.0
2007-10-11 15:41:00,166.81,166.835,166.77,166.77,1103100000.0
2007-10-11 15:42:00,166.77,166.81,166.77,166.81,1309399987.0
2007-10-11 15:43:00,166.81,166.83,166.81,166.82,1378399996.0
2007-10-11 15:44:00,166.82,166.84,166.815,166.82,1008449996.0
2007-10-11 15:45:00,166.825,166.84,166.82,166.82,750950003.0
2007-10-11 15:46:00,166.78,166.78,166.7,166.71,1890000009.0
2007-10-11 15:47:00,166.725,166.745,166.69,166.71,1890000009.0
2007-10-11 15:48:00,166.71,166.745,166.7,166.735,1244400006.0
2007-10-11 15:49:00,166.735,166.775,166.725,166.73,932599997.0
2007-10-11 15:50:00,166.725,166.76,166.7,166.75,752900000.0
2007-10-11 15:51:00,166.75,166.76,166.71,166.74,500399999.0
2007-10-11 15:52:00,166.74,166.745,166.71,166.715,869900002.0
2007-10-11 15:53:00,166.72,166.72,166.695,166.715,750000004.0
2007-10-11 15:54:00,166.71,166.74,166.71,166.73,559200013.0
2007-10-11 15:55:00,166.725,166.75,166.7,166.705,684399995.0
2007-10-11 15:56:00,166.705,166.71,166.685,166.7,602299999.0
2007-10-11 15:57:00,166.7,166.72,166.695,166.71,424800000.0
2007-10-11 15:58:00,166.71,166.75,166.71,166.745,778000001.0
2007-10-11 15:59:00,166.745,166.78,166.745,166.78,735199996.0
2007-10-11 16:00:00,166.78,166.89,166.78,166.85,1258000000.0
2007-10-11 16:01:00,166.85,166.89,166.85,166.89,1260199988.0
2007-10-11 16:02:00,166.885,166.93,166.875,166.93,986100001.0
2007-10-11 16:03:00,166.94,166.94,166.905,166.92,1852499998.0
2007-10-11 16:04:00,166.92,166.95,166.915,166.93,1122700003.0
2007-10-11 16:05:00,166.93,166.945,166.915,166.935,950800001.0
2007-10-11 16:06:00,166.945,166.97,166.935,166.96,420400000.0
2007-10-11 16:07:00,166.97,167.01,166.97,166.99,1001600000.0
2007-10-11 16:08:00,166.99,166.99,166.94,166.94,1309300002.0
2007-10-11 16:09:00,166.94,167.01,166.94,167.01,853400000.0
2007-10-11 16:10:00,167.01,167.01,166.985,166.99,849500000.0
2007-10-11 16:11:00,166.99,167.0,166.975,167.0,1330800008.0
2007-10-11 16:12:00,167.0,167.01,166.985,167.01,966699997.0
2007-10-11 16:13:00,167.005,167.11,167.005,167.09,1304999993.0
2007-10-11 16:14:00,167.09,167.12,167.065,167.08,1665600002.0
2007-10-11 16:15:00,167.075,167.09,167.065,167.07,1080600000.0
2007-10-11 16:16:00,167.07,167.165,167.065,167.13,1809199994.0
2007-10-11 16:17:00,167.13,167.19,167.105,167.135,2057900003.0
2007-10-11 16:18:00,167.125,167.17,167.12,167.155,1639400004.0
2007-10-11 16:19:00,167.155,167.16,167.08,167.13,1409400001.0
2007-10-11 16:20:00,167.135,167.16,167.115,167.125,878300000.0
2007-10-11 16:21:00,167.13,167.15,167.125,167.135,1011900002.0
2007-10-11 16:22:00,167.135,167.15,167.1,167.1,1821900000.0
2007-10-11 16:23:00,167.1,167.105,167.07,167.085,1296200010.0
2007-10-11 16:24:00,167.08,167.11,167.08,167.105,1038800002.0
2007-10-11 16:25:00,167.11,167.15,167.11,167.12,1494500009.0
2007-10-11 16:26:00,167.12,167.13,167.095,167.11,1585199997.0
2007-10-11 16:27:00,167.11,167.11,167.085,167.105,984900004.0
2007-10-11 16:28:00,167.11,167.18,167.105,167.165,1318700006.0
2007-10-11 16:29:00,167.165,167.17,167.12,167.155,2099399994.0
2007-10-11 16:30:00,167.155,167.24,167.145,167.215,1784100003.0
2007-10-11 16:31:00,167.215,167.26,167.215,167.26,1119400001.0
2007-10-11 16:32:00,167.26,167.28,167.25,167.28,1343725002.0
2007-10-11 16:33:00,167.28,167.28,167.25,167.26,645249997.0
2007-10-11 16:34:00,167.26,167.29,167.255,167.265,1269024997.0
2007-10-11 16:35:00,167.27,167.275,167.245,167.26,759175002.0
2007-10-11 16:36:00,167.26,167.26,167.225,167.24,976450001.0
2007-10-11 16:37:00,167.235,167.265,167.215,167.26,1714500001.0
2007-10-11 16:38:00,167.255,167.27,167.23,167.24,1403599998.0
2007-10-11 16:39:00,167.24,167.33,167.235,167.325,1235999997.0
2007-10-11 16:40:00,167.325,167.38,167.315,167.36,1780899998.0
2007-10-11 16:41:00,167.36,167.39,167.345,167.38,1841200004.0
2007-10-11 16:42:00,167.38,167.43,167.375,167.42,1575900004.0
2007-10-11 16:43:00,167.38,167.41,167.38,167.39,1269400006.0
2007-10-11 16:44:00,167.41,167.42,167.39,167.41,1269400006.0
2007-10-11 16:45:00,167.41,167.47,167.38,167.39,1380199999.0
2007-10-11 16:46:00,167.39,167.4,167.355,167.365,1401199997.0
2007-10-11 16:47:00,167.37,167.39,167.36,167.365,866000002.0
2007-10-11 16:48:00,167.365,167.38,167.34,167.34,751599997.0
2007-10-11 16:49:00,167.34,167.36,167.335,167.35,958800005.0
2007-10-11 16:50:00,167.35,167.355,167.31,167.315,900899999.0
2007-10-11 16:51:00,167.315,167.35,167.31,167.345,915899995.0
2007-10-11 16:52:00,167.35,167.37,167.315,167.35,1521300005.0
2007-10-11 16:53:00,167.35,167.37,167.32,167.335,1341300002.0
2007-10-11 16:54:00,167.335,167.35,167.315,167.34,1704799998.0
2007-10-11 16:55:00,167.34,167.39,167.33,167.39,962800001.0
2007-10-11 16:56:00,167.39,167.4,167.38,167.38,880549995.0
2007-10-11 16:57:00,167.38,167.39,167.365,167.385,1360199999.0
2007-10-11 16:58:00,167.39,167.45,167.385,167.44,1526300002.0
2007-10-11 16:59:00,167.44,167.45,167.39,167.395,1715500008.0
2007-10-11 17:00:00,167.37,167.38,167.34,167.38,1638699987.0
2007-10-11 17:01:00,167.4,167.41,167.38,167.38,1638699987.0
2007-10-11 17:02:00,167.38,167.42,167.38,167.41,1649099999.0
2007-10-11 17:03:00,167.41,167.42,167.395,167.42,1822600007.0
2007-10-11 17:04:00,167.42,167.43,167.39,167.39,1578299994.0
2007-10-11 17:05:00,167.39,167.39,167.37,167.37,937100002.0
2007-10-11 17:06:00,167.37,167.37,167.355,167.365,602999999.0
2007-10-11 17:07:00,167.37,167.38,167.36,167.38,1204399997.0
2007-10-11 17:08:00,167.38,167.38,167.34,167.345,1319200001.0
2007-10-11 17:09:00,167.35,167.38,167.315,167.33,1890299996.0
2007-10-11 17:10:00,167.33,167.34,167.315,167.33,1876199998.0
2007-10-11 17:11:00,167.325,167.34,167.31,167.34,1788399999.0
2007-10-11 17:12:00,167.34,167.36,167.32,167.32,1617700006.0
2007-10-11 17:13:00,167.3,167.33,167.29,167.31,1875300009.0
2007-10-11 17:14:00,167.3,167.32,167.29,167.3,1875300009.0
2007-10-11 17:15:00,167.32,167.33,167.305,167.33,1875300009.0
2007-10-11 17:16:00,167.335,167.37,167.325,167.365,1686299998.0
2007-10-11 17:17:00,167.35,167.39,167.35,167.37,1087299991.0
2007-10-11 17:18:00,167.375,167.385,167.36,167.36,1087299991.0
2007-10-11 17:19:00,167.36,167.4,167.36,167.4,1231199996.0
2007-10-11 17:20:00,167.4,167.42,167.4,167.42,595599998.0
2007-10-11 17:21:00,167.42,167.43,167.405,167.41,973899997.0
2007-10-11 17:22:00,167.41,167.41,167.335,167.37,1971000001.0
2007-10-11 17:23:00,167.37,167.38,167.355,167.375,925699999.0
2007-10-11 17:24:00,167.38,167.38,167.35,167.36,1749300013.0
2007-10-11 17:25:00,167.36,167.37,167.35,167.36,858400003.0
2007-10-11 17:26:00,167.36,167.37,167.335,167.37,1785700001.0
2007-10-11 17:27:00,167.37,167.405,167.36,167.37,1422800001.0
2007-10-11 17:28:00,167.37,167.4,167.36,167.395,1743600003.0
2007-10-11 17:29:00,167.395,167.44,167.395,167.44,1992328987.0
2007-10-11 17:30:00,167.44,167.44,167.415,167.44,1147100007.0
2007-10-11 17:31:00,167.44,167.45,167.415,167.44,1579200004.0
2007-10-11 17:32:00,167.45,167.47,167.44,167.46,1200450005.0
2007-10-11 17:33:00,167.46,167.47,167.435,167.44,1513999990.0
2007-10-11 17:34:00,167.44,167.45,167.435,167.44,1428899986.0
2007-10-11 17:35:00,167.44,167.44,167.42,167.43,613600002.0
2007-10-11 17:36:00,167.43,167.43,167.395,167.4,1274900000.0
2007-10-11 17:37:00,167.4,167.43,167.4,167.415,1534800010.0
2007-10-11 17:38:00,167.42,167.44,167.415,167.43,922400002.0
2007-10-11 17:39:00,167.425,167.465,167.425,167.46,1144900000.0
2007-10-11 17:40:00,167.46,167.48,167.45,167.48,1522399999.0
2007-10-11 17:41:00,167.48,167.48,167.465,167.48,788199997.0
2007-10-11 17:42:00,167.48,167.485,167.45,167.475,1517700003.0
2007-10-11 17:43:00,167.475,167.48,167.435,167.445,916100000.0
2007-10-11 17:44:00,167.45,167.45,167.435,167.445,1134999997.0
2007-10-11 17:45:00,167.45,167.46,167.44,167.44,1166000002.0
2007-10-11 17:46:00,167.44,167.45,167.43,167.44,497150001.0
2007-10-11 17:47:00,167.44,167.44,167.42,167.43,1100399998.0
2007-10-11 17:48:00,167.43,167.44,167.415,167.425,1152199991.0
2007-10-11 17:49:00,167.425,167.425,167.41,167.42,1003199990.0
2007-10-11 17:50:00,167.42,167.43,167.385,167.4,1223599997.0
2007-10-11 17:51:00,167.4,167.43,167.39,167.43,612800001.0
2007-10-11 17:52:00,167.43,167.46,167.43,167.445,1322599997.0
2007-10-11 17:53:00,167.44,167.44,167.405,167.405,1220800001.0
2007-10-11 17:54:00,167.41,167.45,167.41,167.42,476799998.0
2007-10-11 17:55:00,167.42,167.46,167.42,167.45,991199997.0
2007-10-11 17:56:00,167.45,167.46,167.43,167.44,1092000004.0
2007-10-11 17:57:00,167.435,167.46,167.435,167.46,548199999.0
2007-10-11 17:58:00,167.46,167.46,167.425,167.43,686799995.0
2007-10-11 17:59:00,167.41,167.43,167.4,167.43,1428700004.0
2007-10-11 18:00:00,167.455,167.495,167.455,167.485,1428700004.0
2007-10-11 18:01:00,167.48,167.49,167.465,167.465,859550001.0
2007-10-11 18:02:00,167.465,167.47,167.46,167.46,497099996.0
2007-10-11 18:03:00,167.46,167.47,167.445,167.445,1020600009.0
2007-10-11 18:04:00,167.445,167.455,167.44,167.44,423400000.0
2007-10-11 18:05:00,167.44,167.45,167.405,167.405,794099997.0
2007-10-11 18:06:00,167.405,167.43,167.395,167.405,995100001.0
2007-10-11 18:07:00,167.405,167.415,167.395,167.405,1442499999.0
2007-10-11 18:08:00,167.405,167.42,167.405,167.41,844000006.0
2007-10-11 18:09:00,167.42,167.43,167.41,167.415,614499999.0
2007-10-11 18:10:00,167.42,167.42,167.39,167.4,1507400007.0
2007-10-11 18:11:00,167.395,167.41,167.395,167.4,1423400007.0
2007-10-11 18:12:00,167.4,167.42,167.4,167.41,531000001.0
2007-10-11 18:13:00,167.41,167.41,167.395,167.4,693699996.0
2007-10-11 18:14:00,167.4,167.42,167.4,167.41,719599998.0
2007-10-11 18:15:00,167.41,167.42,167.4,167.42,706500004.0
2007-10-11 18:16:00,167.42,167.43,167.405,167.41,1459599996.0
2007-10-11 18:17:00,167.405,167.45,167.405,167.445,714999997.0
2007-10-11 18:18:00,167.45,167.45,167.445,167.45,335300000.0
2007-10-11 18:19:00,167.45,167.45,167.42,167.425,266499996.0
2007-10-11 18:20:00,167.425,167.425,167.415,167.42,462999997.0
2007-10-11 18:21:00,167.42,167.43,167.42,167.43,341300000.0
2007-10-11 18:22:00,167.43,167.43,167.425,167.425,246600000.0
2007-10-11 18:23:00,167.425,167.425,167.415,167.42,386399995.0
2007-10-11 18:24:00,167.42,167.44,167.42,167.44,372799999.0
2007-10-11 18:25:00,167.445,167.475,167.445,167.47,766899997.0
2007-10-11 18:26:00,167.465,167.47,167.45,167.45,931999994.0
2007-10-11 18:27:00,167.45,167.46,167.44,167.46,706000000.0
2007-10-11 18:28:00,167.46,167.46,167.44,167.455,911999990.0
2007-10-11 18:29:00,167.46,167.48,167.445,167.47,958000000.0
2007-10-11 18:30:00,167.47,167.495,167.445,167.46,1589700000.0
2007-10-11 18:31:00,167.465,167.495,167.465,167.49,1401550000.0
2007-10-11 18:32:00,167.49,167.55,167.48,167.53,1540200005.0
2007-10-11 18:33:00,167.525,167.54,167.52,167.53,858400000.0
2007-10-11 18:34:00,167.53,167.54,167.52,167.53,906399994.0
2007-10-11 18:35:00,167.53,167.58,167.53,167.56,1003399997.0
2007-10-11 18:36:00,167.56,167.6,167.545,167.59,1173500002.0
2007-10-11 18:37:00,167.59,167.63,167.575,167.625,1558300020.0
2007-10-11 18:38:00,167.625,167.63,167.59,167.61,1195799984.0
2007-10-11 18:39:00,167.61,167.62,167.595,167.61,661700004.0
2007-10-11 18:40:00,167.605,167.62,167.575,167.58,1184199998.0
2007-10-11 18:41:00,167.58,167.58,167.55,167.55,1002200005.0
2007-10-11 18:42:00,167.55,167.56,167.535,167.56,1134999998.0
2007-10-11 18:43:00,167.56,167.56,167.53,167.535,1182499999.0
2007-10-11 18:44:00,167.535,167.535,167.51,167.52,727100003.0
2007-10-11 18:45:00,167.52,167.52,167.485,167.485,1190800001.0
2007-10-11 18:46:00,167.485,167.49,167.475,167.48,358499999.0
2007-10-11 18:47:00,167.48,167.48,167.45,167.45,230900000.0
2007-10-11 18:48:00,167.45,167.48,167.45,167.465,594400000.0
2007-10-11 18:49:00,167.47,167.47,167.45,167.46,336900000.0
2007-10-11 18:50:00,167.46,167.46,167.43,167.43,592599999.0
2007-10-11 18:51:00,167.43,167.44,167.39,167.4,1249199987.0
2007-10-11 18:52:00,167.4,167.41,167.385,167.385,762499997.0
2007-10-11 18:53:00,167.385,167.41,167.375,167.4,1266000010.0
2007-10-11 18:54:00,167.4,167.42,167.385,167.42,839399994.0
2007-10-11 18:55:00,167.42,167.435,167.41,167.43,545600001.0
2007-10-11 18:56:00,167.43,167.45,167.425,167.43,334400001.0
2007-10-11 18:57:00,167.43,167.44,167.36,167.365,1043500005.0
2007-10-11 18:58:00,167.365,167.4,167.32,167.34,1654999986.0
2007-10-11 18:59:00,167.34,167.38,167.34,167.38,1300800000.0
2007-10-11 19:00:00,167.38,167.4,167.37,167.4,689799998.0
2007-10-11 19:01:00,167.4,167.4,167.37,167.38,640799997.0
2007-10-11 19:02:00,167.37,167.4,167.37,167.385,680399999.0
2007-10-11 19:03:00,167.39,167.39,167.35,167.35,1053699998.0
2007-10-11 19:04:00,167.35,167.37,167.345,167.37,529999999.0
2007-10-11 19:05:00,167.37,167.38,167.36,167.36,662199998.0
2007-10-11 19:06:00,167.36,167.37,167.35,167.36,880300003.0
2007-10-11 19:07:00,167.355,167.39,167.31,167.34,1612099997.0
2007-10-11 19:08:00,167.34,167.34,167.3,167.3,701600001.0
2007-10-11 19:09:00,167.3,167.32,167.3,167.31,1103100002.0
2007-10-11 19:10:00,167.31,167.32,167.29,167.31,735800000.0
2007-10-11 19:11:00,167.32,167.36,167.32,167.36,733400000.0
2007-10-11 19:12:00,167.36,167.37,167.35,167.35,371400000.0
2007-10-11 19:13:00,167.35,167.35,167.33,167.335,299900003.0
2007-10-11 19:14:00,167.34,167.36,167.295,167.35,1171099996.0
2007-10-11 19:15:00,167.35,167.36,167.345,167.36,350900000.0
2007-10-11 19:16:00,167.36,167.37,167.31,167.32,1186900000.0
2007-10-11 19:17:00,167.32,167.35,167.32,167.35,504000000.0
2007-10-11 19:18:00,167.35,167.36,167.335,167.335,881600002.0
2007-10-11 19:19:00,167.34,167.34,167.31,167.31,1098799998.0
2007-10-11 19:20:00,167.31,167.31,167.295,167.31,482499998.0
2007-10-11 19:21:00,167.31,167.36,167.31,167.36,632699999.0
2007-10-11 19:22:00,167.36,167.36,167.33,167.33,378500001.0
2007-10-11 19:23:00,167.325,167.325,167.3,167.31,405399998.0
2007-10-11 19:24:00,167.305,167.31,167.29,167.29,283999999.0
2007-10-11 19:25:00,167.29,167.29,167.26,167.28,1457899993.0
2007-10-11 19:26:00,167.275,167.34,167.275,167.335,790500004.0
2007-10-11 19:27:00,167.335,167.36,167.325,167.36,684000000.0
2007-10-11 19:28:00,167.36,167.36,167.335,167.35,715925002.0
2007-10-11 19:29:00,167.35,167.36,167.345,167.35,419100000.0
2007-10-11 19:30:00,167.35,167.38,167.35,167.37,1119600000.0
2007-10-11 19:31:00,167.365,167.38,167.365,167.37,200599999.0
2007-10-11 19:32:00,167.37,167.37,167.32,167.32,397900000.0
2007-10-11 19:33:00,167.32,167.32,167.285,167.285,896099994.0
2007-10-11 19:34:00,167.285,167.29,167.265,167.29,733300001.0
2007-10-11 19:35:00,167.29,167.29,167.28,167.28,280800000.0
2007-10-11 19:36:00,167.28,167.28,167.26,167.26,379200003.0
2007-10-11 19:37:00,167.26,167.26,167.23,167.23,942099997.0
2007-10-11 19:38:00,167.23,167.25,167.225,167.25,510400000.0
2007-10-11 19:39:00,167.25,167.25,167.245,167.25,412299999.0
2007-10-11 19:40:00,167.25,167.25,167.23,167.25,1016899996.0
2007-10-11 19:41:00,167.25,167.27,167.24,167.24,911400003.0
2007-10-11 19:42:00,167.24,167.26,167.24,167.25,898600000.0
2007-10-11 19:43:00,167.25,167.27,167.245,167.26,653600002.0
2007-10-11 19:44:00,167.255,167.26,167.21,167.23,855000002.0
2007-10-11 19:45:00,167.225,167.23,167.2,167.23,909699993.0
2007-10-11 19:46:00,167.23,167.27,167.225,167.255,1200800006.0
2007-10-11 19:47:00,167.26,167.26,167.245,167.25,813219226.0
2007-10-11 19:48:00,167.25,167.28,167.25,167.27,1268499997.0
2007-10-11 19:49:00,167.27,167.27,167.27,167.27,560600000.0
2007-10-11 19:50:00,167.27,167.28,167.255,167.255,483600003.0
2007-10-11 19:51:00,167.26,167.26,167.25,167.25,644299998.0
2007-10-11 19:52:00,167.25,167.25,167.225,167.235,494699999.0
2007-10-11 19:53:00,167.24,167.27,167.24,167.245,509999998.0
2007-10-11 19:54:00,167.24,167.27,167.235,167.245,592700002.0
2007-10-11 19:55:00,167.25,167.26,167.225,167.24,457000000.0
2007-10-11 19:56:00,167.24,167.24,167.225,167.23,383999999.0
2007-10-11 19:57:00,167.23,167.24,167.2,167.2,2007899997.0
2007-10-11 19:58:00,167.2,167.22,167.2,167.21,424199998.0
2007-10-11 19:59:00,167.21,167.21,167.195,167.2,676299998.0
2007-10-11 20:00:00,167.2,167.21,167.165,167.165,792999998.0
2007-10-11 20:01:00,167.17,167.22,167.17,167.22,1220299995.0
2007-10-11 20:02:00,167.22,167.23,167.175,167.175,1323999999.0
2007-10-11 20:03:00,167.185,167.19,167.14,167.17,1581299997.0
2007-10-11 20:04:00,167.17,167.2,167.17,167.195,1122199999.0
2007-10-11 20:05:00,167.195,167.22,167.18,167.18,1543299994.0
2007-10-11 20:06:00,167.15,167.17,167.12,167.15,1816099999.0
2007-10-11 20:07:00,167.165,167.2,167.155,167.17,1816099999.0
2007-10-11 20:08:00,167.17,167.17,167.12,167.12,1545599992.0
2007-10-11 20:09:00,167.12,167.14,167.09,167.12,1636799993.0
2007-10-11 20:10:00,167.12,167.13,167.09,167.09,1340800002.0
2007-10-11 20:11:00,167.09,167.11,167.08,167.08,1230600000.0
2007-10-11 20:12:00,167.08,167.08,167.04,167.04,1070599996.0
2007-10-11 20:13:00,167.045,167.05,166.98,166.985,1669299991.0
2007-10-11 20:14:00,166.96,166.97,166.91,166.96,2065399997.0
2007-10-11 20:15:00,166.98,166.99,166.935,166.965,2065399997.0
2007-10-11 20:16:00,166.97,166.97,166.895,166.9,2000900014.0
2007-10-11 20:17:00,166.87,166.87,166.8,166.8,2128100001.0
2007-10-11 20:18:00,166.81,166.81,166.72,166.73,2128100001.0
2007-10-11 20:19:00,166.745,166.825,166.7,166.795,2128100001.0
2007-10-11 20:20:00,166.795,166.83,166.75,166.78,2112899993.0
2007-10-11 20:21:00,166.76,166.88,166.74,166.88,2004500007.0
2007-10-11 20:22:00,166.89,166.98,166.89,166.94,2004500007.0
2007-10-11 20:23:00,166.93,166.93,166.8,166.9,2004500007.0
2007-10-11 20:24:00,166.93,166.93,166.865,166.865,2004500007.0
2007-10-11 20:25:00,166.865,166.91,166.82,166.875,2054100005.0
2007-10-11 20:26:00,166.85,166.85,166.73,166.77,1488899996.0
2007-10-11 20:27:00,166.78,166.78,166.71,166.715,1488899996.0
2007-10-11 20:28:00,166.71,166.71,166.62,166.63,1980099999.0
2007-10-11 20:29:00,166.63,166.68,166.625,166.625,1437499997.0
2007-10-11 20:30:00,166.62,166.67,166.62,166.62,1808499998.0
2007-10-11 20:31:00,166.61,166.64,166.59,166.61,1808499998.0
2007-10-11 20:32:00,166.63,166.74,166.625,166.735,1808499998.0
2007-10-11 20:33:00,166.72,166.82,166.72,166.8,1534099992.0
2007-10-11 20:34:00,166.825,166.89,166.8,166.8,1534099992.0
2007-10-11 20:35:00,166.8,166.8,166.73,166.74,2137999995.0
2007-10-11 20:36:00,166.74,166.76,166.69,166.75,1688499998.0
2007-10-11 20:37:00,166.75,166.84,166.74,166.83,1293500007.0
2007-10-11 20:38:00,166.83,166.84,166.77,166.835,1065800004.0
2007-10-11 20:39:00,166.835,166.84,166.8,166.81,1025599993.0
2007-10-11 20:40:00,166.81,166.91,166.81,166.86,1583449997.0
2007-10-11 20:41:00,166.86,166.89,166.83,166.87,1016350002.0
2007-10-11 20:42:00,166.87,166.87,166.82,166.82,1315600000.0
2007-10-11 20:43:00,166.82,166.88,166.82,166.85,869399998.0
2007-10-11 20:44:00,166.85,166.92,166.845,166.92,1720650001.0
2007-10-11 20:45:00,166.92,166.94,166.88,166.88,1332700000.0
2007-10-11 20:46:00,166.88,166.9,166.845,166.845,864100002.0
2007-10-11 20:47:00,166.85,166.9,166.84,166.89,706900001.0
2007-10-11 20:48:00,166.89,166.89,166.78,166.84,1144599999.0
2007-10-11 20:49:00,166.84,166.84,166.785,166.785,928299998.0
2007-10-11 20:50:00,166.79,166.82,166.76,166.76,1039199998.0
2007-10-11 20:51:00,166.76,166.77,166.75,166.76,1177299997.0
2007-10-11 20:52:00,166.76,166.77,166.745,166.75,915299998.0
2007-10-11 20:53:00,166.74,166.75,166.66,166.69,1843999998.0
2007-10-11 20:54:00,166.71,166.75,166.67,166.72,1843999998.0
2007-10-11 20:55:00,166.72,166.74,166.71,166.71,1841499983.0
2007-10-11 20:56:00,166.71,166.71,166.65,166.65,995900000.0
2007-10-11 20:57:00,166.65,166.67,166.63,166.66,1433899993.0
2007-10-11 20:58:00,166.66,166.67,166.645,166.66,1187899996.0
2007-10-11 20:59:00,166.66,166.67,166.635,166.67,2103299990.0
2007-10-11 21:00:00,166.67,166.72,166.66,166.71,1906099998.0
2007-10-11 21:01:00,166.71,166.71,166.66,166.7,1655599992.0
2007-10-11 21:02:00,166.7,166.73,166.685,166.73,1064300009.0
2007-10-11 21:03:00,166.73,166.74,166.69,166.69,1105399999.0
2007-10-11 21:04:00,166.69,166.69,166.65,166.65,949300000.0
2007-10-11 21:05:00,166.65,166.65,166.61,166.63,844000002.0
2007-10-11 21:06:00,166.63,166.63,166.56,166.56,955800000.0
2007-10-11 21:07:00,166.56,166.585,166.49,166.5,996200000.0
2007-10-11 21:08:00,166.5,166.5,166.44,166.45,1847499996.0
2007-10-11 21:09:00,166.45,166.475,166.44,166.44,1473700004.0
2007-10-11 21:10:00,166.42,166.42,166.31,166.31,1317300005.0
2007-10-11 21:11:00,166.32,166.38,166.315,166.38,1317300005.0
2007-10-11 21:12:00,166.37,166.37,166.24,166.245,1843800000.0
2007-10-11 21:13:00,166.24,166.25,166.135,166.135,1501600003.0
2007-10-11 21:14:00,166.12,166.15,166.07,166.07,1931500000.0
2007-10-11 21:15:00,166.08,166.11,166.055,166.07,1931500000.0
2007-10-11 21:16:00,166.07,166.1,166.045,166.09,1445099996.0
2007-10-11 21:17:00,166.09,166.12,166.07,166.09,2014699994.0
2007-10-11 21:18:00,166.1,166.12,166.05,166.05,2014699994.0
2007-10-11 21:19:00,166.05,166.08,166.01,166.08,1172599997.0
2007-10-11 21:20:00,166.08,166.08,166.03,166.06,1655699993.0
2007-10-11 21:21:00,166.06,166.18,166.06,166.16,1319800001.0
2007-10-11 21:22:00,166.16,166.17,166.095,166.14,1557700003.0
2007-10-11 21:23:00,166.14,166.145,166.08,166.115,1345199996.0
2007-10-11 21:24:00,166.115,166.12,166.045,166.08,1369700004.0
2007-10-11 21:25:00,166.08,166.08,166.025,166.05,1419999999.0
2007-10-11 21:26:00,166.05,166.11,166.035,166.105,1949900007.0
2007-10-11 21:27:00,166.1,166.13,166.09,166.09,1046599998.0
2007-10-11 21:28:00,166.11,166.14,166.1,166.1,1046599998.0
2007-10-11 21:29:00,166.1,166.11,166.07,166.07,646800002.0
2007-10-11 21:30:00,166.08,166.08,166.015,166.05,1361100003.0
2007-10-11 21:31:00,166.05,166.05,166.025,166.05,878200001.0
2007-10-11 21:32:00,166.045,166.06,166.025,166.04,930700001.0
2007-10-11 21:33:00,166.03,166.11,166.025,166.1,1088499998.0
2007-10-11 21:34:00,166.1,166.19,166.095,166.18,1366300003.0
2007-10-11 21:35:00,166.19,166.22,166.175,166.21,1831100006.0
2007-10-11 21:36:00,166.21,166.21,166.13,166.14,828899997.0
2007-10-11 21:37:00,166.14,166.2,166.125,166.15,1591699999.0
2007-10-11 21:38:00,166.15,166.17,166.12,166.12,1042000002.0
2007-10-11 21:39:00,166.12,166.16,166.11,166.16,890200000.0
2007-10-11 21:40:00,166.16,166.17,166.15,166.15,766000004.0
2007-10-11 21:41:00,166.15,166.16,166.15,166.16,215999998.0
2007-10-11 21:42:00,166.16,166.16,166.13,166.13,506300000.0
2007-10-11 21:43:00,166.13,166.22,166.13,166.205,1079199999.0
2007-10-11 21:44:00,166.22,166.27,166.21,166.235,1113900000.0
2007-10-11 21:45:00,166.235,166.28,166.235,166.28,847899998.0
2007-10-11 21:46:00,166.28,166.32,166.245,166.27,2102300003.0
2007-10-11 21:47:00,166.27,166.28,166.235,166.255,1611599998.0
2007-10-11 21:48:00,166.26,166.26,166.185,166.19,1452699998.0
2007-10-11 21:49:00,166.185,166.19,166.17,166.17,954599996.0
2007-10-11 21:50:00,166.17,166.19,166.165,166.175,918399999.0
2007-10-11 21:51:00,166.18,166.19,166.175,166.18,380899999.0
2007-10-11 21:52:00,166.18,166.2,166.17,166.19,414700002.0
2007-10-11 21:53:00,166.19,166.2,166.165,166.2,562000000.0
2007-10-11 21:54:00,166.2,166.2,166.16,166.17,296800000.0
2007-10-11 21:55:00,166.17,166.22,166.17,166.22,584900000.0
2007-10-11 21:56:00,166.22,166.25,166.18,166.22,960699999.0
2007-10-11 21:57:00,166.22,166.24,166.22,166.24,893799995.0
2007-10-11 21:58:00,166.24,166.29,166.24,166.275,643599998.0
2007-10-11 21:59:00,166.28,166.3,166.27,166.275,737700001.0
2007-10-11 22:00:00,166.275,166.33,166.265,166.33,271300000.0
2007-10-11 22:01:00,166.33,166.33,166.29,166.29,399900000.0
2007-10-11 22:02:00,166.29,166.3,166.27,166.3,360500005.0
2007-10-11 22:03:00,166.3,166.305,166.28,166.28,542500001.0
2007-10-11 22:04:00,166.275,166.305,166.275,166.3,329600000.0
2007-10-11 22:05:00,166.3,166.31,166.295,166.305,119000000.0
2007-10-11 22:06:00,166.31,166.315,166.305,166.315,19700000.0
2007-10-11 22:07:00,166.32,166.34,166.32,166.325,201600000.0
2007-10-11 22:08:00,166.325,166.325,166.31,166.31,193599998.0
2007-10-11 22:09:00,166.31,166.34,166.305,166.34,580999993.0
2007-10-11 22:10:00,166.34,166.34,166.33,166.33,166200000.0
2007-10-11 22:11:00,166.33,166.33,166.33,166.33,94400000.0
2007-10-11 22:12:00,166.33,166.35,166.33,166.35,448799994.0
2007-10-11 22:13:00,166.35,166.36,166.345,166.345,558100003.0
2007-10-11 22:14:00,166.35,166.35,166.345,166.345,262900002.0
2007-10-11 22:15:00,166.35,166.37,166.35,166.36,596999999.0
2007-10-11 22:16:00,166.36,166.36,166.33,166.33,196799998.0
2007-10-11 22:17:00,166.33,166.34,166.32,166.34,105600000.0
2007-10-11 22:18:00,166.35,166.36,166.35,166.36,360000005.0
2007-10-11 22:19:00,166.36,166.37,166.36,166.365,280399997.0
2007-10-11 22:20:00,166.37,166.39,166.365,166.38,526000001.0
2007-10-11 22:21:00,166.38,166.395,166.375,166.39,336899998.0
2007-10-11 22:22:00,166.395,166.4,166.375,166.38,363400000.0
2007-10-11 22:23:00,166.37,166.385,166.365,166.38,338600001.0
2007-10-11 22:24:00,166.38,166.38,166.35,166.37,454900003.0
2007-10-11 22:25:00,166.37,166.4,166.365,166.4,133599999.0
2007-10-11 22:26:00,166.4,166.405,166.385,166.395,91200000.0
2007-10-11 22:27:00,166.395,166.395,166.36,166.38,517899996.0
2007-10-11 22:28:00,166.38,166.39,166.37,166.38,142400001.0
2007-10-11 22:29:00,166.38,166.38,166.37,166.38,139200000.0
2007-10-11 22:30:00,166.39,166.39,166.365,166.39,308200001.0
2007-10-11 22:31:00,166.39,166.4,166.385,166.4,217400000.0
2007-10-11 22:32:00,166.4,166.4,166.385,166.4,455300004.0
2007-10-11 22:33:00,166.4,166.405,166.39,166.405,475200001.0
2007-10-11 22:34:00,166.4,166.415,166.4,166.405,166100002.0
2007-10-11 22:35:00,166.41,166.43,166.41,166.43,145500001.0
2007-10-11 22:36:00,166.43,166.47,166.43,166.465,761299999.0
2007-10-11 22:37:00,166.47,166.475,166.45,166.475,761699995.0
2007-10-11 22:38:00,166.475,166.48,166.455,166.48,821099996.0
2007-10-11 22:39:00,166.475,166.475,166.425,166.43,731800002.0
2007-10-11 22:40:00,166.42,166.44,166.42,166.43,627299997.0
2007-10-11 22:41:00,166.43,166.43,166.385,166.42,1391900010.0
2007-10-11 22:42:00,166.42,166.42,166.375,166.38,512900001.0
2007-10-11 22:43:00,166.38,166.38,166.38,166.38,396800001.0
2007-10-11 22:44:00,166.38,166.385,166.375,166.375,696099995.0
2007-10-11 22:45:00,166.375,166.38,166.375,166.38,475799995.0
2007-10-11 22:46:00,166.38,166.415,166.38,166.415,303599995.0
2007-10-11 22:47:00,166.415,166.43,166.41,166.43,467300003.0
2007-10-11 22:48:00,166.43,166.435,166.41,166.41,642299995.0
2007-10-11 22:49:00,166.42,166.44,166.41,166.44,370700000.0
2007-10-11 22:50:00,166.44,166.44,166.44,166.44,80800000.0
2007-10-11 22:51:00,166.44,166.46,166.44,166.46,242499999.0
2007-10-11 22:52:00,166.46,166.46,166.425,166.44,614500001.0
2007-10-11 22:53:00,166.45,166.455,166.445,166.45,626899994.0
2007-10-11 22:54:00,166.46,166.46,166.43,166.45,536899988.0
2007-10-11 22:55:00,166.45,166.46,166.435,166.45,148800000.0
2007-10-11 22:56:00,166.45,166.455,166.445,166.45,177000001.0
2007-10-11 22:57:00,166.45,166.48,166.445,166.47,243500003.0
2007-10-11 22:58:00,166.48,166.485,166.47,166.475,269900005.0
2007-10-11 22:59:00,166.49,166.52,166.48,166.5,495599999.0
2007-10-11 23:00:00,166.51,166.51,166.48,166.49,124500000.0
2007-10-11 23:01:00,166.49,166.49,166.44,166.44,283299997.0
2007-10-11 23:02:00,166.45,166.45,166.44,166.45,344599997.0
2007-10-11 23:03:00,166.45,166.45,166.44,166.45,140499999.0
2007-10-11 23:04:00,166.45,166.46,166.35,166.46,131500000.0
2007-10-11 23:05:00,166.46,166.48,166.45,166.48,245399999.0
2007-10-11 23:06:00,166.49,166.51,166.49,166.5,64300000.0
2007-10-11 23:07:00,166.5,166.53,166.5,166.52,210800000.0
2007-10-11 23:08:00,166.515,166.52,166.505,166.51,193900001.0
2007-10-11 23:09:00,166.5,166.5,166.495,166.495,137900000.0
2007-10-11 23:10:00,166.495,166.505,166.495,166.5,108700000.0
2007-10-11 23:11:00,166.5,166.535,166.5,166.515,238600001.0
2007-10-11 23:12:00,166.515,166.515,166.485,166.51,115700000.0
2007-10-11 23:13:00,166.515,166.515,166.495,166.5,35200000.0
2007-10-11 23:14:00,166.505,166.515,166.505,166.515,40800000.0
2007-10-11 23:15:00,166.515,166.52,166.49,166.49,246799999.0
2007-10-11 23:16:00,166.49,166.49,166.47,166.48,180200000.0
2007-10-11 23:17:00,166.48,166.48,166.48,166.48,77600000.0
2007-10-11 23:18:00,166.48,166.48,166.48,166.48,16000000.0
2007-10-11 23:19:00,166.48,166.48,166.48,166.48,48000000.0
2007-10-11 23:20:00,166.48,166.505,166.475,166.48,267700001.0
2007-10-11 23:21:00,166.485,166.49,166.475,166.49,70200000.0
2007-10-11 23:22:00,166.48,166.49,166.48,166.49,11600000.0
2007-10-11 23:23:00,166.49,166.49,166.48,166.49,30600000.0
2007-10-11 23:24:00,166.49,166.51,166.47,166.495,131499999.0
2007-10-11 23:25:00,166.495,166.5,166.485,166.49,53800000.0
2007-10-11 23:26:00,166.5,166.515,166.49,166.51,107200000.0
2007-10-11 23:27:00,166.52,166.52,166.51,166.51,46200000.0
2007-10-11 23:28:00,166.51,166.52,166.51,166.515,35000000.0
2007-10-11 23:29:00,166.515,166.515,166.51,166.51,22000000.0
2007-10-11 23:30:00,166.51,166.52,166.51,166.52,51600000.0
2007-10-11 23:31:00,166.52,166.52,166.52,166.52,4200000.0
2007-10-11 23:32:00,166.52,166.53,166.5,166.51,62599997.0
2007-10-11 23:33:00,166.51,166.53,166.51,166.53,40400000.0
2007-10-11 23:34:00,166.53,166.53,166.53,166.53,1200000.0
2007-10-11 23:35:00,166.53,166.54,166.525,166.53,5200000.0
2007-10-11 23:37:00,166.53,166.54,166.53,166.53,18200000.0
2007-10-11 23:38:00,166.53,166.54,166.52,166.535,190499999.0
2007-10-11 23:39:00,166.54,166.575,166.535,166.56,277500001.0
2007-10-11 23:40:00,166.56,166.625,166.56,166.605,599200002.0
2007-10-11 23:41:00,166.61,166.635,166.6,166.61,484900000.0
2007-10-11 23:42:00,166.615,166.65,166.615,166.64,144600001.0
2007-10-11 23:43:00,166.64,166.67,166.635,166.665,425299999.0
2007-10-11 23:44:00,166.67,166.695,166.67,166.69,104500000.0
2007-10-11 23:45:00,166.69,166.69,166.665,166.665,25100000.0
2007-10-11 23:46:00,166.665,166.69,166.65,166.68,392100000.0
2007-10-11 23:47:00,166.68,166.69,166.67,166.675,145100000.0
2007-10-11 23:48:00,166.675,166.695,166.67,166.685,355200000.0
2007-10-11 23:49:00,166.69,166.715,166.68,166.69,204500000.0
2007-10-11 23:50:00,166.69,166.69,166.675,166.68,36000000.0
2007-10-11 23:51:00,166.68,166.69,166.67,166.69,146500000.0
2007-10-11 23:52:00,166.69,166.69,166.65,166.65,263599999.0
2007-10-11 23:53:00,166.66,166.66,166.635,166.65,99600000.0
2007-10-11 23:54:00,166.65,166.66,166.56,166.58,345600000.0
2007-10-11 23:55:00,166.57,166.58,166.565,166.58,11200000.0
2007-10-11 23:56:00,166.59,166.6,166.59,166.6,10200000.0
2007-10-11 23:57:00,166.62,166.62,166.575,166.59,180900002.0
2007-10-11 23:58:00,166.59,166.59,166.55,166.56,199200000.0
2007-10-11 23:59:00,166.57,166.59,166.54,166.57,133199999.0
2007-10-12 00:00:00,166.56,166.57,166.525,166.54,214500000.0
2007-10-12 00:01:00,166.54,166.55,166.54,166.54,207200000.0
2007-10-12 00:02:00,166.54,166.56,166.525,166.54,405400000.0
2007-10-12 00:03:00,166.54,166.59,166.54,166.57,550499999.0
2007-10-12 00:04:00,166.57,166.58,166.56,166.57,26000000.0
2007-10-12 00:05:00,166.57,166.57,166.55,166.57,29200000.0
2007-10-12 00:06:00,166.57,166.57,166.56,166.56,6600000.0
2007-10-12 00:07:00,166.56,166.57,166.54,166.57,62300001.0
2007-10-12 00:08:00,166.57,166.57,166.56,166.57,8400000.0
2007-10-12 00:09:00,166.57,166.57,166.57,166.57,5400000.0
2007-10-12 00:10:00,166.58,166.59,166.57,166.57,13800000.0
2007-10-12 00:11:00,166.57,166.6,166.565,166.58,171000000.0
2007-10-12 00:12:00,166.58,166.58,166.57,166.58,18700000.0
2007-10-12 00:13:00,166.57,166.58,166.57,166.58,3800000.0
2007-10-12 00:14:00,166.58,166.61,166.56,166.58,235300000.0
2007-10-12 00:15:00,166.58,166.6,166.58,166.59,509899998.0
2007-10-12 00:16:00,166.6,166.61,166.59,166.61,289400001.0
2007-10-12 00:17:00,166.61,166.61,166.59,166.61,442500000.0
2007-10-12 00:18:00,166.62,166.62,166.61,166.61,95200000.0
2007-10-12 00:19:00,166.61,166.62,166.61,166.62,271800001.0
2007-10-12 00:20:00,166.62,166.62,166.61,166.62,62400000.0
2007-10-12 00:21:00,166.62,166.64,166.62,166.64,15600000.0
2007-10-12 00:22:00,166.64,166.65,166.62,166.62,62500000.0
2007-10-12 00:23:00,166.62,166.64,166.62,166.64,89700000.0
2007-10-12 00:24:00,166.63,166.63,166.62,166.63,55700000.0
2007-10-12 00:25:00,166.62,166.64,166.62,166.63,19900000.0
2007-10-12 00:26:00,166.63,166.64,166.6,166.61,90900000.0
2007-10-12 00:27:00,166.61,166.62,166.6,166.6,137500000.0
2007-10-12 00:28:00,166.6,166.6,166.59,166.59,78300000.0
2007-10-12 00:29:00,166.61,166.61,166.6,166.6,86300000.0
2007-10-12 00:30:00,166.6,166.6,166.6,166.6,75200000.0
2007-10-12 00:31:00,166.6,166.6,166.6,166.6,7800000.0
2007-10-12 00:32:00,166.6,166.6,166.6,166.6,17200000.0
2007-10-12 00:34:00,166.6,166.6,166.6,166.6,79800000.0
2007-10-12 00:35:00,166.6,166.61,166.6,166.61,240700001.0
2007-10-12 00:36:00,166.61,166.62,166.61,166.61,130800000.0
2007-10-12 00:37:00,166.61,166.62,166.61,166.62,38000000.0
2007-10-12 00:38:00,166.62,166.62,166.61,166.61,182100000.0
2007-10-12 00:39:00,166.61,166.65,166.61,166.64,657399936.0
2007-10-12 00:40:00,166.64,166.64,166.63,166.63,404500000.0
2007-10-12 00:41:00,166.63,166.63,166.62,166.63,92399999.0
2007-10-12 00:42:00,166.63,166.63,166.615,166.62,237100001.0
2007-10-12 00:43:00,166.62,166.63,166.62,166.62,166700000.0
2007-10-12 00:44:00,166.62,166.62,166.6,166.6,165600000.0
2007-10-12 00:45:00,166.6,166.6,166.57,166.59,325100000.0
2007-10-12 00:46:00,166.58,166.6,166.57,166.58,214300000.0
2007-10-12 00:47:00,166.59,166.59,166.575,166.58,178000000.0
2007-10-12 00:48:00,166.58,166.59,166.58,166.58,133100001.0
2007-10-12 00:49:00,166.58,166.59,166.58,166.59,107300001.0
2007-10-12 00:50:00,166.59,166.6,166.58,166.6,295199999.0
2007-10-12 00:51:00,166.6,166.61,166.59,166.6,177600000.0
2007-10-12 00:52:00,166.6,166.65,166.6,166.65,327700000.0
2007-10-12 00:53:00,166.65,166.67,166.65,166.67,334900000.0
2007-10-12 00:54:00,166.67,166.67,166.605,166.605,273900002.0
2007-10-12 00:55:00,166.605,166.67,166.6,166.665,526800000.0
2007-10-12 00:56:00,166.67,166.67,166.67,166.67,50600000.0
2007-10-12 00:57:00,166.67,166.67,166.64,166.645,348800003.0
2007-10-12 00:58:00,166.65,166.66,166.65,166.66,39200000.0
2007-10-12 00:59:00,166.66,166.69,166.66,166.675,288300001.0
2007-10-12 01:00:00,166.675,166.68,166.62,166.65,816599999.0
2007-10-12 01:01:00,166.65,166.65,166.64,166.645,187000000.0
2007-10-12 01:02:00,166.64,166.64,166.635,166.64,72100000.0
2007-10-12 01:03:00,166.64,166.675,166.64,166.675,312300001.0
2007-10-12 01:04:00,166.67,166.675,166.66,166.675,196900000.0
2007-10-12 01:05:00,166.675,166.68,166.63,166.63,563699996.0
2007-10-12 01:06:00,166.63,166.64,166.57,166.57,822700002.0
2007-10-12 01:07:00,166.57,166.66,166.57,166.63,1046300000.0
2007-10-12 01:08:00,166.625,166.66,166.625,166.66,271700000.0
2007-10-12 01:09:00,166.66,166.67,166.66,166.67,116800000.0
2007-10-12 01:10:00,166.66,166.67,166.66,166.67,67600000.0
2007-10-12 01:11:00,166.67,166.67,166.66,166.665,38900000.0
2007-10-12 01:12:00,166.67,166.67,166.655,166.665,122600000.0
2007-10-12 01:13:00,166.665,166.685,166.665,166.68,325500000.0
2007-10-12 01:14:00,166.67,166.68,166.66,166.68,43900000.0
2007-10-12 01:15:00,166.68,166.68,166.66,166.66,86200000.0
2007-10-12 01:16:00,166.66,166.66,166.66,166.66,6000000.0
2007-10-12 01:17:00,166.66,166.68,166.655,166.66,88200000.0
2007-10-12 01:18:00,166.66,166.67,166.63,166.67,137100000.0
2007-10-12 01:19:00,166.67,166.68,166.67,166.67,99100000.0
2007-10-12 01:20:00,166.67,166.67,166.67,166.67,4200000.0
2007-10-12 01:21:00,166.67,166.67,166.625,166.625,286900001.0
2007-10-12 01:22:00,166.63,166.64,166.625,166.64,78000000.0
2007-10-12 01:23:00,166.64,166.69,166.64,166.67,98600000.0
2007-10-12 01:24:00,166.67,166.68,166.655,166.655,61300000.0
2007-10-12 01:25:00,166.66,166.675,166.66,166.675,22100000.0
2007-10-12 01:26:00,166.68,166.68,166.66,166.675,28200000.0
2007-10-12 01:27:00,166.67,166.67,166.66,166.67,73400000.0
2007-10-12 01:28:00,166.67,166.685,166.67,166.68,37600000.0
2007-10-12 01:29:00,166.68,166.69,166.67,166.675,311700000.0
2007-10-12 01:30:00,166.68,166.69,166.68,166.68,73600000.0
2007-10-12 01:31:00,166.68,166.68,166.65,166.66,186800000.0
2007-10-12 01:32:00,166.66,166.675,166.66,166.66,214799998.0
2007-10-12 01:33:00,166.665,166.665,166.66,166.66,39200000.0
2007-10-12 01:34:00,166.655,166.655,166.605,166.63,266555936.0
2007-10-12 01:35:00,166.625,166.635,166.615,166.63,522699999.0
2007-10-12 01:36:00,166.63,166.635,166.625,166.63,176900000.0
2007-10-12 01:37:00,166.62,166.625,166.62,166.62,248999999.0
2007-10-12 01:38:00,166.62,166.625,166.61,166.615,227100000.0
2007-10-12 01:39:00,166.615,166.635,166.615,166.635,141000000.0
2007-10-12 01:40:00,166.635,166.645,166.635,166.635,53600000.0
2007-10-12 01:41:00,166.635,166.635,166.635,166.635,6400000.0
2007-10-12 01:42:00,166.635,166.635,166.605,166.605,243900000.0
2007-10-12 01:43:00,166.62,166.63,166.615,166.63,50500000.0
2007-10-12 01:44:00,166.63,166.65,166.63,166.635,118000000.0
2007-10-12 01:45:00,166.63,166.64,166.6,166.6,393000000.0
2007-10-12 01:46:00,166.6,166.64,166.6,166.625,931500001.0
2007-10-12 01:47:00,166.63,166.67,166.63,166.66,1178499989.0
2007-10-12 01:48:00,166.66,166.67,166.64,166.655,1399199999.0
2007-10-12 01:49:00,166.66,166.67,166.645,166.655,479900000.0
2007-10-12 01:50:00,166.645,166.675,166.645,166.675,577200001.0
2007-10-12 01:51:00,166.675,166.69,166.665,166.69,279300000.0
2007-10-12 01:52:00,166.69,166.72,166.685,166.72,203500000.0
2007-10-12 01:53:00,166.72,166.73,166.715,166.73,432499999.0
2007-10-12 01:54:00,166.73,166.76,166.73,166.745,168500001.0
2007-10-12 01:55:00,166.76,166.765,166.715,166.76,404299998.0
2007-10-12 01:56:00,166.76,166.77,166.735,166.77,651300003.0
2007-10-12 01:57:00,166.79,166.81,166.77,166.795,953600001.0
2007-10-12 01:58:00,166.795,166.81,166.78,166.8,502899999.0
2007-10-12 01:59:00,166.8,166.8,166.79,166.79,360800007.0
2007-10-12 02:00:00,166.79,166.825,166.765,166.78,1444100009.0
2007-10-12 02:01:00,166.78,166.79,166.77,166.78,968600003.0
2007-10-12 02:02:00,166.78,166.79,166.775,166.78,217600000.0
2007-10-12 02:03:00,166.78,166.785,166.77,166.775,162599999.0
2007-10-12 02:04:00,166.775,166.795,166.755,166.78,1132900003.0
2007-10-12 02:05:00,166.78,166.8,166.775,166.79,306600000.0
2007-10-12 02:06:00,166.79,166.8,166.78,166.795,345400001.0
2007-10-12 02:07:00,166.8,166.81,166.8,166.81,127200000.0
2007-10-12 02:08:00,166.81,166.83,166.805,166.82,442299996.0
2007-10-12 02:09:00,166.82,166.825,166.815,166.82,220500000.0
2007-10-12 02:10:00,166.82,166.82,166.76,166.78,1042599992.0
2007-10-12 02:11:00,166.78,166.79,166.77,166.79,532100001.0
2007-10-12 02:12:00,166.79,166.805,166.785,166.79,795100003.0
2007-10-12 02:13:00,166.785,166.835,166.785,166.805,1080000001.0
2007-10-12 02:14:00,166.805,166.82,166.785,166.8,1111299999.0
2007-10-12 02:15:00,166.8,166.81,166.79,166.79,418100003.0
2007-10-12 02:16:00,166.79,166.82,166.79,166.82,473400000.0
2007-10-12 02:17:00,166.82,166.82,166.79,166.8,446799994.0
2007-10-12 02:18:00,166.8,166.84,166.8,166.825,510699999.0
2007-10-12 02:19:00,166.82,166.83,166.775,166.83,1539499997.0
2007-10-12 02:20:00,166.83,166.84,166.815,166.83,91700000.0
2007-10-12 02:21:00,166.83,166.84,166.815,166.84,960100006.0
2007-10-12 02:22:00,166.83,166.865,166.83,166.86,942600002.0
2007-10-12 02:23:00,166.85,166.87,166.845,166.86,752100006.0
2007-10-12 02:24:00,166.855,166.87,166.83,166.84,1146099999.0
2007-10-12 02:25:00,166.84,166.86,166.835,166.85,499300000.0
2007-10-12 02:26:00,166.85,166.86,166.845,166.845,349300008.0
2007-10-12 02:27:00,166.845,166.855,166.835,166.85,236300000.0
2007-10-12 02:28:00,166.845,166.86,166.845,166.85,63300000.0
2007-10-12 02:29:00,166.85,166.85,166.845,166.845,174700000.0
2007-10-12 02:30:00,166.845,166.85,166.835,166.84,203400000.0
2007-10-12 02:31:00,166.84,166.845,166.825,166.83,249100000.0
2007-10-12 02:32:00,166.83,166.85,166.83,166.845,355600000.0
2007-10-12 02:33:00,166.85,166.87,166.85,166.87,209900000.0
2007-10-12 02:34:00,166.87,166.87,166.83,166.835,293399998.0
2007-10-12 02:35:00,166.835,166.835,166.815,166.835,197400000.0
2007-10-12 02:36:00,166.835,166.835,166.785,166.81,405600000.0
2007-10-12 02:37:00,166.81,166.82,166.8,166.8,397700006.0
2007-10-12 02:38:00,166.8,166.815,166.8,166.81,303800000.0
2007-10-12 02:39:00,166.81,166.81,166.755,166.77,786599998.0
2007-10-12 02:40:00,166.77,166.77,166.76,166.765,282200000.0
2007-10-12 02:41:00,166.765,166.78,166.755,166.77,481200000.0
2007-10-12 02:42:00,166.77,166.79,166.75,166.77,499400000.0
2007-10-12 02:43:00,166.77,166.78,166.76,166.78,622100002.0
2007-10-12 02:44:00,166.78,166.79,166.76,166.76,402100000.0
2007-10-12 02:45:00,166.76,166.77,166.76,166.765,278000000.0
2007-10-12 02:46:00,166.77,166.77,166.73,166.74,320299999.0
2007-10-12 02:47:00,166.74,166.745,166.72,166.72,248500000.0
2007-10-12 02:48:00,166.72,166.73,166.68,166.685,1305300004.0
2007-10-12 02:49:00,166.7,166.7,166.675,166.68,701899998.0
2007-10-12 02:50:00,166.68,166.7,166.68,166.685,573100002.0
2007-10-12 02:51:00,166.69,166.71,166.675,166.7,829700006.0
2007-10-12 02:52:00,166.7,166.715,166.685,166.7,972500004.0
2007-10-12 02:53:00,166.71,166.71,166.69,166.69,1403600001.0
2007-10-12 02:54:00,166.69,166.72,166.68,166.705,2040999984.0
2007-10-12 02:55:00,166.705,166.72,166.685,166.71,1111700008.0
2007-10-12 02:56:00,166.71,166.73,166.705,166.73,342999999.0
2007-10-12 02:57:00,166.73,166.735,166.7,166.705,605799999.0
2007-10-12 02:58:00,166.71,166.71,166.71,166.71,39400000.0
2007-10-12 02:59:00,166.71,166.73,166.71,166.72,361599997.0
2007-10-12 03:00:00,166.72,166.73,166.69,166.71,597700002.0
2007-10-12 03:01:00,166.71,166.71,166.69,166.7,531999999.0
2007-10-12 03:02:00,166.7,166.7,166.685,166.685,568399998.0
2007-10-12 03:03:00,166.685,166.71,166.685,166.7,441099998.0
2007-10-12 03:04:00,166.695,166.72,166.695,166.705,272700001.0
2007-10-12 03:05:00,166.705,166.705,166.675,166.7,295799999.0
2007-10-12 03:06:00,166.7,166.715,166.7,166.71,531500004.0
2007-10-12 03:07:00,166.71,166.71,166.705,166.705,68000000.0
2007-10-12 03:08:00,166.71,166.715,166.71,166.71,598199991.0
2007-10-12 03:09:00,166.71,166.73,166.71,166.73,325999996.0
2007-10-12 03:10:00,166.725,166.725,166.71,166.71,261200000.0
2007-10-12 03:11:00,166.71,166.715,166.705,166.705,174400000.0
2007-10-12 03:12:00,166.71,166.71,166.71,166.71,106400000.0
2007-10-12 03:13:00,166.71,166.73,166.71,166.73,161000002.0
2007-10-12 03:14:00,166.73,166.735,166.71,166.73,365199997.0
2007-10-12 03:15:00,166.735,166.74,166.73,166.735,222599997.0
2007-10-12 03:16:00,166.735,166.77,166.735,166.76,627599998.0
2007-10-12 03:17:00,166.755,166.785,166.755,166.775,553700001.0
2007-10-12 03:18:00,166.775,166.79,166.77,166.77,372800001.0
2007-10-12 03:19:00,166.77,166.77,166.76,166.765,177800000.0
2007-10-12 03:20:00,166.765,166.77,166.76,166.77,88200000.0
2007-10-12 03:21:00,166.77,166.77,166.715,166.715,655400005.0
2007-10-12 03:22:00,166.715,166.73,166.685,166.695,574399999.0
2007-10-12 03:23:00,166.695,166.71,166.69,166.7,116799999.0
2007-10-12 03:24:00,166.7,166.7,166.675,166.675,297100000.0
2007-10-12 03:25:00,166.675,166.69,166.67,166.69,223400000.0
2007-10-12 03:26:00,166.68,166.7,166.68,166.7,523100000.0
2007-10-12 03:27:00,166.7,166.7,166.66,166.66,353300002.0
2007-10-12 03:28:00,166.66,166.67,166.655,166.655,308800000.0
2007-10-12 03:29:00,166.655,166.67,166.65,166.66,314200000.0
2007-10-12 03:30:00,166.66,166.67,166.66,166.67,146600000.0
2007-10-12 03:31:00,166.67,166.67,166.67,166.67,1200000.0
2007-10-12 03:32:00,166.67,166.67,166.66,166.66,72800000.0
2007-10-12 03:33:00,166.66,166.66,166.64,166.655,289000000.0
2007-10-12 03:34:00,166.645,166.66,166.645,166.66,384800001.0
2007-10-12 03:35:00,166.66,166.67,166.66,166.67,436000000.0
2007-10-12 03:36:00,166.67,166.67,166.67,166.67,200000000.0
2007-10-12 03:37:00,166.67,166.67,166.66,166.67,119200000.0
2007-10-12 03:38:00,166.67,166.67,166.645,166.65,190899997.0
2007-10-12 03:39:00,166.65,166.67,166.645,166.665,732099994.0
2007-10-12 03:40:00,166.665,166.67,166.645,166.655,271000000.0
2007-10-12 03:41:00,166.655,166.655,166.615,166.62,1102900000.0
2007-10-12 03:42:00,166.625,166.63,166.62,166.63,156400000.0
2007-10-12 03:43:00,166.63,166.63,166.625,166.63,257600000.0
2007-10-12 03:44:00,166.63,166.63,166.61,166.61,626400001.0
2007-10-12 03:45:00,166.61,166.61,166.605,166.605,269200000.0
2007-10-12 03:46:00,166.61,166.61,166.595,166.61,972499996.0
2007-10-12 03:47:00,166.61,166.61,166.585,166.585,677900000.0
2007-10-12 03:48:00,166.585,166.59,166.53,166.54,843105036.0
2007-10-12 03:49:00,166.54,166.56,166.5,166.54,1307699993.0
2007-10-12 03:50:00,166.54,166.56,166.54,166.55,820199999.0
2007-10-12 03:51:00,166.55,166.55,166.52,166.54,1373499998.0
2007-10-12 03:52:00,166.54,166.555,166.53,166.53,792099995.0
2007-10-12 03:53:00,166.53,166.55,166.51,166.52,1028699997.0
2007-10-12 03:54:00,166.52,166.52,166.5,166.5,1232600000.0
2007-10-12 03:55:00,166.5,166.5,166.445,166.445,1102100003.0
2007-10-12 03:56:00,166.445,166.48,166.445,166.46,847199993.0
2007-10-12 03:57:00,166.46,166.47,166.455,166.455,685999999.0
2007-10-12 03:58:00,166.46,166.46,166.405,166.405,1470599999.0
2007-10-12 03:59:00,166.405,166.41,166.37,166.37,545700000.0
2007-10-12 04:00:00,166.37,166.38,166.35,166.35,732200001.0
2007-10-12 04:01:00,166.35,166.35,166.32,166.35,344200000.0
2007-10-12 04:02:00,166.35,166.355,166.3,166.3,1524799995.0
2007-10-12 04:03:00,166.31,166.31,166.28,166.29,2129900012.0
2007-10-12 04:04:00,166.29,166.3,166.275,166.29,2070100011.0
2007-10-12 04:05:00,166.29,166.33,166.275,166.33,1617700010.0
2007-10-12 04:06:00,166.325,166.35,166.325,166.335,1691000000.0
2007-10-12 04:07:00,166.34,166.35,166.34,166.35,350200000.0
2007-10-12 04:08:00,166.345,166.39,166.345,166.365,454099995.0
2007-10-12 04:09:00,166.365,166.39,166.35,166.38,1261300004.0
2007-10-12 04:10:00,166.36,166.41,166.36,166.37,426200007.0
2007-10-12 04:11:00,166.39,166.405,166.38,166.4,426200007.0
2007-10-12 04:12:00,166.4,166.44,166.4,166.435,491400002.0
2007-10-12 04:13:00,166.44,166.44,166.425,166.43,275900001.0
2007-10-12 04:14:00,166.43,166.43,166.41,166.415,1184899993.0
2007-10-12 04:15:00,166.42,166.45,166.42,166.45,672199996.0
2007-10-12 04:16:00,166.45,166.45,166.415,166.425,951600009.0
2007-10-12 04:17:00,166.43,166.43,166.4,166.4,58600000.0
2007-10-12 04:18:00,166.39,166.39,166.375,166.39,164800000.0
2007-10-12 04:19:00,166.385,166.39,166.38,166.38,223600000.0
2007-10-12 04:20:00,166.38,166.38,166.35,166.36,288700000.0
2007-10-12 04:21:00,166.36,166.37,166.335,166.35,379400001.0
2007-10-12 04:22:00,166.35,166.35,166.32,166.33,240500000.0
2007-10-12 04:23:00,166.33,166.33,166.32,166.32,182400000.0
2007-10-12 04:24:00,166.32,166.33,166.31,166.31,1152200003.0
2007-10-12 04:25:00,166.32,166.32,166.27,166.27,1152200003.0
2007-10-12 04:26:00,166.26,166.3,166.26,166.28,1152200003.0
2007-10-12 04:27:00,166.29,166.31,166.29,166.31,1152200003.0
2007-10-12 04:28:00,166.32,166.34,166.3,166.34,1152200003.0
2007-10-12 04:29:00,166.35,166.35,166.33,166.34,1152200003.0
2007-10-12 04:30:00,166.34,166.36,166.34,166.345,794700001.0
2007-10-12 04:31:00,166.34,166.39,166.34,166.38,1026900007.0
2007-10-12 04:32:00,166.39,166.41,166.37,166.39,1026900007.0
2007-10-12 04:33:00,166.4,166.42,166.4,166.42,1026900007.0
2007-10-12 04:34:00,166.42,166.43,166.42,166.42,1026900007.0
2007-10-12 04:35:00,166.43,166.45,166.415,166.44,1059500001.0
2007-10-12 04:36:00,166.45,166.46,166.44,166.45,503199995.0
2007-10-12 04:37:00,166.45,166.45,166.42,166.43,779200005.0
2007-10-12 04:38:00,166.44,166.44,166.42,166.43,575900001.0
2007-10-12 04:39:00,166.43,166.43,166.42,166.42,618000010.0
2007-10-12 04:40:00,166.42,166.42,166.41,166.42,747000012.0
2007-10-12 04:41:00,166.42,166.43,166.41,166.43,365299998.0
2007-10-12 04:42:00,166.43,166.44,166.41,166.44,372400001.0
2007-10-12 04:43:00,166.44,166.45,166.44,166.44,209800001.0
2007-10-12 04:44:00,166.44,166.44,166.44,166.44,42200000.0
2007-10-12 04:45:00,166.44,166.49,166.44,166.46,612300003.0
2007-10-12 04:46:00,166.47,166.47,166.44,166.45,669999995.0
2007-10-12 04:47:00,166.45,166.48,166.45,166.48,869400007.0
2007-10-12 04:48:00,166.48,166.48,166.45,166.48,2111000000.0
2007-10-12 04:49:00,166.48,166.49,166.455,166.47,2127400008.0
2007-10-12 04:50:00,166.465,166.48,166.46,166.47,771500005.0
2007-10-12 04:51:00,166.47,166.48,166.46,166.46,461799998.0
2007-10-12 04:52:00,166.47,166.48,166.46,166.48,562400003.0
2007-10-12 04:53:00,166.48,166.49,166.47,166.49,150000000.0
2007-10-12 04:54:00,166.49,166.51,166.49,166.5,934700011.0
2007-10-12 04:55:00,166.5,166.51,166.49,166.495,1344900009.0
2007-10-12 04:56:00,166.5,166.51,166.49,166.5,1030299986.0
2007-10-12 04:57:00,166.5,166.52,166.5,166.52,479100002.0
2007-10-12 04:58:00,166.52,166.54,166.51,166.51,1356199995.0
2007-10-12 04:59:00,166.51,166.52,166.51,166.51,659000001.0
2007-10-12 05:00:00,166.51,166.53,166.51,166.51,685900009.0
2007-10-12 05:01:00,166.53,166.54,166.51,166.53,771800008.0
2007-10-12 05:02:00,166.53,166.54,166.49,166.495,1378699990.0
2007-10-12 05:03:00,166.48,166.51,166.47,166.49,1354700005.0
2007-10-12 05:04:00,166.5,166.51,166.49,166.5,1354700005.0
2007-10-12 05:05:00,166.5,166.51,166.485,166.49,1354700005.0
2007-10-12 05:06:00,166.495,166.51,166.48,166.51,1383000000.0
2007-10-12 05:07:00,166.51,166.52,166.5,166.52,1005500000.0
2007-10-12 05:08:00,166.52,166.54,166.52,166.54,117400000.0
2007-10-12 05:09:00,166.54,166.55,166.52,166.55,517600000.0
2007-10-12 05:10:00,166.55,166.55,166.52,166.535,1022400003.0
2007-10-12 05:11:00,166.54,166.55,166.54,166.55,839200005.0
2007-10-12 05:12:00,166.55,166.55,166.55,166.55,145000000.0
2007-10-12 05:13:00,166.55,166.57,166.55,166.57,373800000.0
2007-10-12 05:14:00,166.57,166.57,166.56,166.57,800600008.0
2007-10-12 05:15:00,166.57,166.57,166.56,166.56,254599998.0
2007-10-12 05:16:00,166.56,166.56,166.55,166.56,399000000.0
2007-10-12 05:17:00,166.56,166.56,166.55,166.56,39199999.0
2007-10-12 05:18:00,166.55,166.56,166.52,166.52,1234500007.0
2007-10-12 05:19:00,166.52,166.57,166.52,166.57,591100000.0
2007-10-12 05:20:00,166.57,166.57,166.53,166.55,1126800007.0
2007-10-12 05:21:00,166.54,166.55,166.53,166.53,749099988.0
2007-10-12 05:22:00,166.54,166.54,166.52,166.54,1577200006.0
2007-10-12 05:23:00,166.54,166.54,166.53,166.53,190400000.0
2007-10-12 05:24:00,166.53,166.53,166.51,166.53,1711500006.0
2007-10-12 05:25:00,166.53,166.57,166.53,166.55,642400005.0
2007-10-12 05:26:00,166.55,166.55,166.52,166.53,1856999984.0
2007-10-12 05:27:00,166.53,166.53,166.49,166.49,781600013.0
2007-10-12 05:28:00,166.49,166.5,166.435,166.45,2033099986.0
2007-10-12 05:29:00,166.44,166.46,166.43,166.44,613599995.0
2007-10-12 05:30:00,166.45,166.45,166.425,166.425,451499997.0
2007-10-12 05:31:00,166.425,166.44,166.42,166.42,1294299983.0
2007-10-12 05:32:00,166.42,166.43,166.41,166.42,1383000010.0
2007-10-12 05:33:00,166.42,166.42,166.4,166.4,129200000.0
2007-10-12 05:34:00,166.37,166.38,166.34,166.37,233200001.0
2007-10-12 05:35:00,166.39,166.39,166.38,166.39,233200001.0
2007-10-12 05:36:00,166.39,166.4,166.38,166.39,441600000.0
2007-10-12 05:37:00,166.39,166.39,166.37,166.38,375700000.0
2007-10-12 05:38:00,166.38,166.39,166.37,166.39,422100001.0
2007-10-12 05:39:00,166.39,166.42,166.39,166.4,580500000.0
2007-10-12 05:40:00,166.4,166.42,166.39,166.41,551099992.0
2007-10-12 05:41:00,166.42,166.45,166.42,166.42,1379299994.0
2007-10-12 05:42:00,166.43,166.45,166.41,166.435,569400004.0
2007-10-12 05:43:00,166.435,166.44,166.42,166.43,1050999995.0
2007-10-12 05:44:00,166.43,166.45,166.42,166.44,705300005.0
2007-10-12 05:45:00,166.45,166.45,166.43,166.44,943799994.0
2007-10-12 05:46:00,166.44,166.44,166.43,166.44,377400001.0
2007-10-12 05:47:00,166.435,166.44,166.425,166.43,347199998.0
2007-10-12 05:48:00,166.43,166.44,166.425,166.44,203300002.0
2007-10-12 05:49:00,166.44,166.44,166.435,166.435,78200000.0
2007-10-12 05:50:00,166.435,166.45,166.435,166.44,146499999.0
2007-10-12 05:51:00,166.44,166.44,166.43,166.43,144200001.0
2007-10-12 05:52:00,166.43,166.46,166.43,166.44,614100006.0
2007-10-12 05:53:00,166.44,166.45,166.42,166.45,807400000.0
2007-10-12 05:54:00,166.45,166.45,166.43,166.45,363599995.0
2007-10-12 05:55:00,166.45,166.45,166.41,166.415,240600000.0
2007-10-12 05:56:00,166.415,166.45,166.415,166.45,86600000.0
2007-10-12 05:57:00,166.44,166.44,166.43,166.44,138199999.0
2007-10-12 05:58:00,166.44,166.47,166.44,166.47,723700005.0
2007-10-12 05:59:00,166.47,166.47,166.46,166.47,528500000.0
2007-10-12 06:00:00,166.47,166.48,166.47,166.48,408399999.0
2007-10-12 06:01:00,166.48,166.5,166.455,166.5,558999998.0
2007-10-12 06:02:00,166.5,166.5,166.47,166.47,527099998.0
2007-10-12 06:03:00,166.47,166.47,166.45,166.46,1103200008.0
2007-10-12 06:04:00,166.47,166.48,166.47,166.48,255100005.0
2007-10-12 06:05:00,166.49,166.49,166.47,166.47,524099993.0
2007-10-12 06:06:00,166.47,166.47,166.46,166.47,21800000.0
2007-10-12 06:07:00,166.47,166.5,166.47,166.5,595100005.0
2007-10-12 06:08:00,166.5,166.5,166.49,166.5,1094400007.0
2007-10-12 06:09:00,166.5,166.51,166.49,166.51,573900003.0
2007-10-12 06:10:00,166.51,166.51,166.5,166.5,334399994.0
2007-10-12 06:11:00,166.51,166.52,166.49,166.49,662199992.0
2007-10-12 06:12:00,166.49,166.51,166.49,166.51,493399997.0
2007-10-12 06:13:00,166.51,166.51,166.49,166.5,570899989.0
2007-10-12 06:14:00,166.5,166.5,166.495,166.495,146500000.0
2007-10-12 06:15:00,166.5,166.51,166.495,166.51,55700000.0
2007-10-12 06:16:00,166.51,166.52,166.51,166.52,116600000.0
2007-10-12 06:17:00,166.52,166.54,166.52,166.525,1469999987.0
2007-10-12 06:18:00,166.53,166.54,166.525,166.54,631900006.0
2007-10-12 06:19:00,166.54,166.56,166.54,166.55,1783600009.0
2007-10-12 06:20:00,166.55,166.58,166.54,166.57,985099995.0
2007-10-12 06:21:00,166.57,166.58,166.57,166.57,1070500006.0
2007-10-12 06:22:00,166.58,166.58,166.58,166.58,311700003.0
2007-10-12 06:23:00,166.58,166.59,166.575,166.59,576300000.0
2007-10-12 06:24:00,166.59,166.6,166.57,166.57,1481500010.0
2007-10-12 06:25:00,166.57,166.59,166.57,166.58,618000002.0
2007-10-12 06:26:00,166.58,166.58,166.57,166.57,192800002.0
2007-10-12 06:27:00,166.57,166.57,166.56,166.56,685599996.0
2007-10-12 06:28:00,166.56,166.57,166.55,166.56,1071500004.0
2007-10-12 06:29:00,166.55,166.55,166.53,166.53,901100002.0
2007-10-12 06:30:00,166.54,166.54,166.52,166.53,747200001.0
2007-10-12 06:31:00,166.53,166.54,166.53,166.53,265999998.0
2007-10-12 06:32:00,166.53,166.53,166.5,166.52,663199998.0
2007-10-12 06:33:00,166.52,166.52,166.5,166.5,455099987.0
2007-10-12 06:34:00,166.5,166.52,166.495,166.51,1113000008.0
2007-10-12 06:35:00,166.51,166.51,166.49,166.5,572999991.0
2007-10-12 06:36:00,166.48,166.48,166.46,166.46,281199998.0
2007-10-12 06:37:00,166.47,166.47,166.45,166.47,281199998.0
2007-10-12 06:38:00,166.47,166.47,166.46,166.46,281199998.0
2007-10-12 06:39:00,166.46,166.465,166.45,166.46,930399983.0
2007-10-12 06:40:00,166.47,166.47,166.46,166.47,221100002.0
2007-10-12 06:41:00,166.47,166.48,166.47,166.48,396299995.0
2007-10-12 06:42:00,166.475,166.48,166.47,166.48,649399987.0
2007-10-12 06:43:00,166.48,166.48,166.46,166.46,412499996.0
2007-10-12 06:44:00,166.46,166.46,166.44,166.46,1076799997.0
2007-10-12 06:45:00,166.445,166.46,166.44,166.445,923100004.0
2007-10-12 06:46:00,166.445,166.46,166.44,166.45,391600000.0
2007-10-12 06:47:00,166.45,166.45,166.44,166.44,301500000.0
2007-10-12 06:48:00,166.44,166.44,166.43,166.43,318400002.0
2007-10-12 06:49:00,166.44,166.44,166.43,166.43,80400000.0
2007-10-12 06:50:00,166.43,166.43,166.42,166.42,296100000.0
2007-10-12 06:51:00,166.42,166.43,166.41,166.42,879899996.0
2007-10-12 06:52:00,166.43,166.43,166.43,166.43,118200000.0
2007-10-12 06:53:00,166.43,166.44,166.415,166.43,1220199996.0
2007-10-12 06:54:00,166.44,166.44,166.41,166.41,1963000007.0
2007-10-12 06:55:00,166.41,166.41,166.38,166.41,1065800001.0
2007-10-12 06:56:00,166.41,166.42,166.4,166.4,311300000.0
2007-10-12 06:57:00,166.4,166.4,166.38,166.39,575300000.0
2007-10-12 06:58:00,166.39,166.4,166.38,166.38,1196099995.0
2007-10-12 06:59:00,166.38,166.39,166.36,166.37,985300007.0
2007-10-12 07:00:00,166.37,166.37,166.34,166.37,1985800011.0
2007-10-12 07:01:00,166.37,166.39,166.36,166.365,1339800008.0
2007-10-12 07:02:00,166.37,166.37,166.33,166.33,1229199997.0
2007-10-12 07:03:00,166.33,166.35,166.31,166.31,2136900000.0
2007-10-12 07:04:00,166.31,166.31,166.29,166.29,1838200002.0
2007-10-12 07:05:00,166.29,166.29,166.25,166.25,625700000.0
2007-10-12 07:06:00,166.26,166.28,166.25,166.28,500900001.0
2007-10-12 07:07:00,166.29,166.31,166.28,166.28,500900001.0
2007-10-12 07:08:00,166.27,166.28,166.25,166.25,500900001.0
2007-10-12 07:09:00,166.22,166.28,166.19,166.25,1876099995.0
2007-10-12 07:10:00,166.24,166.32,166.23,166.31,1876099995.0
2007-10-12 07:11:00,166.315,166.33,166.3,166.31,1876099995.0
2007-10-12 07:12:00,166.31,166.32,166.3,166.3,726400007.0
2007-10-12 07:13:00,166.3,166.31,166.29,166.29,1051099980.0
2007-10-12 07:14:00,166.29,166.3,166.25,166.265,1711499996.0
2007-10-12 07:15:00,166.265,166.28,166.26,166.27,449499998.0
2007-10-12 07:16:00,166.27,166.28,166.26,166.27,408600001.0
2007-10-12 07:17:00,166.27,166.27,166.23,166.23,1127600001.0
2007-10-12 07:18:00,166.24,166.25,166.21,166.23,632499999.0
2007-10-12 07:19:00,166.23,166.25,166.215,166.25,1035000000.0
2007-10-12 07:20:00,166.245,166.28,166.24,166.27,546700003.0
2007-10-12 07:21:00,166.265,166.29,166.255,166.255,1092142902.0
2007-10-12 07:22:00,166.26,166.28,166.255,166.27,1051500007.0
2007-10-12 07:23:00,166.27,166.3,166.265,166.27,1135100004.0
2007-10-12 07:24:00,166.27,166.28,166.26,166.27,596700001.0
2007-10-12 07:25:00,166.27,166.295,166.265,166.285,502699997.0
2007-10-12 07:26:00,166.285,166.295,166.275,166.29,611800003.0
2007-10-12 07:27:00,166.295,166.305,166.285,166.29,397600002.0
2007-10-12 07:28:00,166.29,166.305,166.285,166.29,556799998.0
2007-10-12 07:29:00,166.295,166.305,166.285,166.305,81899999.0
2007-10-12 07:30:00,166.3,166.305,166.295,166.295,133000001.0
2007-10-12 07:31:00,166.295,166.3,166.28,166.285,250800000.0
2007-10-12 07:32:00,166.29,166.29,166.275,166.275,149500001.0
2007-10-12 07:33:00,166.28,166.295,166.275,166.295,65400000.0
2007-10-12 07:34:00,166.3,166.315,166.3,166.31,138000000.0
2007-10-12 07:35:00,166.305,166.31,166.285,166.29,401700002.0
2007-10-12 07:36:00,166.29,166.29,166.27,166.275,264600000.0
2007-10-12 07:37:00,166.28,166.28,166.23,166.24,496999997.0
2007-10-12 07:38:00,166.24,166.255,166.235,166.25,421400001.0
2007-10-12 07:39:00,166.25,166.27,166.25,166.26,366500004.0
2007-10-12 07:40:00,166.26,166.26,166.235,166.24,528999996.0
2007-10-12 07:41:00,166.235,166.25,166.215,166.22,613700004.0
2007-10-12 07:42:00,166.22,166.25,166.215,166.22,1148200002.0
2007-10-12 07:43:00,166.22,166.245,166.215,166.24,315599997.0
2007-10-12 07:44:00,166.24,166.25,166.205,166.215,364699997.0
2007-10-12 07:45:00,166.21,166.22,166.195,166.2,793700000.0
2007-10-12 07:46:00,166.2,166.21,166.2,166.205,149000000.0
2007-10-12 07:47:00,166.2,166.21,166.2,166.21,87600001.0
2007-10-12 07:48:00,166.21,166.245,166.2,166.245,333600003.0
2007-10-12 07:49:00,166.245,166.285,166.245,166.285,974999996.0
2007-10-12 07:50:00,166.285,166.34,166.285,166.33,952899998.0
2007-10-12 07:51:00,166.33,166.34,166.32,166.32,657100004.0
2007-10-12 07:52:00,166.32,166.325,166.28,166.3,908777204.0
2007-10-12 07:53:00,166.3,166.32,166.3,166.31,744700005.0
2007-10-12 07:54:00,166.31,166.32,166.305,166.32,622499997.0
2007-10-12 07:55:00,166.32,166.32,166.305,166.315,1071900006.0
2007-10-12 07:56:00,166.315,166.315,166.275,166.285,714499992.0
2007-10-12 07:57:00,166.285,166.31,166.27,166.31,907700001.0
2007-10-12 07:58:00,166.31,166.315,166.29,166.29,2024299997.0
2007-10-12 07:59:00,166.29,166.29,166.27,166.285,470600000.0
2007-10-12 08:00:00,166.285,166.29,166.265,166.29,1736299999.0
2007-10-12 08:01:00,166.29,166.295,166.235,166.25,591200001.0
2007-10-12 08:02:00,166.25,166.26,166.23,166.25,448600000.0
2007-10-12 08:03:00,166.25,166.27,166.24,166.24,649400000.0
2007-10-12 08:04:00,166.24,166.27,166.23,166.26,676300000.0
2007-10-12 08:05:00,166.26,166.28,166.225,166.23,591900000.0
2007-10-12 08:06:00,166.23,166.23,166.205,166.21,790899999.0
2007-10-12 08:07:00,166.205,166.23,166.2,166.22,1136099999.0
2007-10-12 08:08:00,166.22,166.25,166.205,166.25,956099998.0
2007-10-12 08:09:00,166.25,166.255,166.235,166.245,1354299995.0
2007-10-12 08:10:00,166.245,166.245,166.215,166.22,293000000.0
2007-10-12 08:11:00,166.22,166.235,166.215,166.23,748899989.0
2007-10-12 08:12:00,166.23,166.23,166.185,166.2,343900003.0
2007-10-12 08:13:00,166.2,166.205,166.14,166.17,497000000.0
2007-10-12 08:14:00,166.17,166.19,166.16,166.17,867600000.0
2007-10-12 08:15:00,166.17,166.18,166.135,166.135,1128500000.0
2007-10-12 08:16:00,166.14,166.195,166.125,166.19,1838799994.0
2007-10-12 08:17:00,166.19,166.195,166.13,166.135,967600003.0
2007-10-12 08:18:00,166.135,166.16,166.13,166.15,592400005.0
2007-10-12 08:19:00,166.15,166.175,166.135,166.15,898399998.0
2007-10-12 08:20:00,166.15,166.17,166.145,166.17,509357879.0
2007-10-12 08:21:00,166.165,166.2,166.165,166.17,1373966248.0
2007-10-12 08:22:00,166.17,166.205,166.17,166.205,541329650.0
2007-10-12 08:23:00,166.205,166.235,166.195,166.23,819434732.0
2007-10-12 08:24:00,166.23,166.23,166.2,166.215,502068789.0
2007-10-12 08:25:00,166.215,166.24,166.2,166.24,722119482.0
2007-10-12 08:26:00,166.24,166.26,166.215,166.23,489672775.0
2007-10-12 08:27:00,166.24,166.25,166.18,166.2,830881079.0
2007-10-12 08:28:00,166.2,166.205,166.16,166.19,1135109863.0
2007-10-12 08:29:00,166.19,166.23,166.19,166.23,392574374.0
2007-10-12 08:30:00,166.23,166.23,166.17,166.185,603208329.0
2007-10-12 08:31:00,166.185,166.185,166.14,166.145,291099998.0
2007-10-12 08:32:00,166.145,166.175,166.14,166.175,355899999.0
2007-10-12 08:33:00,166.17,166.21,166.16,166.175,743700002.0
2007-10-12 08:34:00,166.175,166.175,166.125,166.135,322200000.0
2007-10-12 08:35:00,166.135,166.14,166.115,166.135,328700001.0
2007-10-12 08:36:00,166.135,166.145,166.13,166.14,257600001.0
2007-10-12 08:37:00,166.145,166.155,166.14,166.15,338199999.0
2007-10-12 08:38:00,166.15,166.225,166.15,166.225,704200002.0
2007-10-12 08:39:00,166.22,166.24,166.2,166.21,1212200000.0
2007-10-12 08:40:00,166.215,166.27,166.215,166.265,740299997.0
2007-10-12 08:41:00,166.27,166.28,166.235,166.28,1291699999.0
2007-10-12 08:42:00,166.28,166.36,166.275,166.34,1782299994.0
2007-10-12 08:43:00,166.35,166.36,166.325,166.36,433600000.0
2007-10-12 08:44:00,166.36,166.36,166.32,166.32,584299998.0
2007-10-12 08:45:00,166.315,166.325,166.285,166.29,305800001.0
2007-10-12 08:46:00,166.295,166.355,166.29,166.35,687400001.0
2007-10-12 08:47:00,166.35,166.355,166.305,166.315,739799992.0
2007-10-12 08:48:00,166.315,166.41,166.3,166.36,1485999999.0
2007-10-12 08:49:00,166.365,166.42,166.36,166.385,1247400008.0
2007-10-12 08:50:00,166.39,166.45,166.39,166.45,801499999.0
2007-10-12 08:51:00,166.45,166.48,166.425,166.465,1551099995.0
2007-10-12 08:52:00,166.465,166.515,166.465,166.51,559199996.0
2007-10-12 08:53:00,166.51,166.525,166.495,166.515,1300899995.0
2007-10-12 08:54:00,166.515,166.52,166.485,166.505,1083100000.0
2007-10-12 08:55:00,166.505,166.505,166.475,166.49,1148000001.0
2007-10-12 08:56:00,166.485,166.49,166.46,166.47,540900000.0
2007-10-12 08:57:00,166.47,166.51,166.46,166.475,989300003.0
2007-10-12 08:58:00,166.475,166.5,166.465,166.5,522499996.0
2007-10-12 08:59:00,166.5,166.505,166.44,166.445,446300002.0
2007-10-12 09:00:00,166.445,166.445,166.365,166.365,1022400003.0
2007-10-12 09:01:00,166.365,166.375,166.32,166.32,1417499993.0
2007-10-12 09:02:00,166.32,166.375,166.32,166.375,553799998.0
2007-10-12 09:03:00,166.375,166.38,166.32,166.325,1271199997.0
2007-10-12 09:04:00,166.325,166.345,166.29,166.29,967999997.0
2007-10-12 09:05:00,166.29,166.335,166.29,166.325,689299994.0
2007-10-12 09:06:00,166.325,166.325,166.315,166.32,155400000.0
2007-10-12 09:07:00,166.32,166.32,166.27,166.27,506699998.0
2007-10-12 09:08:00,166.27,166.28,166.21,166.255,1220799999.0
2007-10-12 09:09:00,166.255,166.26,166.19,166.21,753800001.0
2007-10-12 09:10:00,166.21,166.23,166.185,166.185,1370499986.0
2007-10-12 09:11:00,166.185,166.23,166.185,166.215,2094399999.0
2007-10-12 09:12:00,166.215,166.22,166.2,166.22,547200002.0
2007-10-12 09:13:00,166.22,166.23,166.21,166.23,788200000.0
2007-10-12 09:14:00,166.23,166.23,166.185,166.2,1305299997.0
2007-10-12 09:15:00,166.2,166.2,166.13,166.175,1999699978.0
2007-10-12 09:16:00,166.17,166.185,166.125,166.145,1928400003.0
2007-10-12 09:17:00,166.145,166.18,166.145,166.17,1085199991.0
2007-10-12 09:18:00,166.17,166.24,166.17,166.24,963599999.0
2007-10-12 09:19:00,166.24,166.24,166.2,166.21,760700003.0
2007-10-12 09:20:00,166.215,166.24,166.215,166.23,840699997.0
2007-10-12 09:21:00,166.23,166.28,166.23,166.265,1363800003.0
2007-10-12 09:22:00,166.275,166.28,166.265,166.27,640699996.0
2007-10-12 09:23:00,166.275,166.32,166.275,166.285,1769400009.0
2007-10-12 09:24:00,166.285,166.325,166.275,166.325,1500000000.0
2007-10-12 09:25:00,166.325,166.36,166.32,166.36,836900001.0
2007-10-12 09:26:00,166.35,166.41,166.35,166.39,1461099996.0
2007-10-12 09:27:00,166.4,166.445,166.395,166.425,1461099996.0
2007-10-12 09:28:00,166.425,166.425,166.365,166.385,2019499997.0
2007-10-12 09:29:00,166.38,166.415,166.37,166.38,1076099996.0
2007-10-12 09:30:00,166.38,166.385,166.355,166.365,731199998.0
2007-10-12 09:31:00,166.365,166.375,166.335,166.365,1167299998.0
2007-10-12 09:32:00,166.365,166.375,166.355,166.365,327899997.0
2007-10-12 09:33:00,166.365,166.39,166.355,166.385,1047499997.0
2007-10-12 09:34:00,166.385,166.385,166.37,166.37,353000001.0
2007-10-12 09:35:00,166.375,166.38,166.34,166.345,1109200003.0
2007-10-12 09:36:00,166.35,166.405,166.34,166.38,1052100001.0
2007-10-12 09:37:00,166.38,166.415,166.37,166.415,935799994.0
2007-10-12 09:38:00,166.415,166.49,166.385,166.45,2016300006.0
2007-10-12 09:39:00,166.45,166.48,166.44,166.45,991300001.0
2007-10-12 09:40:00,166.46,166.49,166.435,166.49,991300001.0
2007-10-12 09:41:00,166.49,166.49,166.46,166.485,1061000002.0
2007-10-12 09:42:00,166.49,166.49,166.455,166.47,1004800000.0
2007-10-12 09:43:00,166.47,166.47,166.445,166.46,831400005.0
2007-10-12 09:44:00,166.46,166.46,166.44,166.45,1109599992.0
2007-10-12 09:45:00,166.45,166.45,166.4,166.42,1543999999.0
2007-10-12 09:46:00,166.42,166.51,166.42,166.485,1739799993.0
2007-10-12 09:47:00,166.49,166.495,166.45,166.49,967049997.0
2007-10-12 09:48:00,166.49,166.49,166.445,166.455,780999999.0
2007-10-12 09:49:00,166.46,166.47,166.445,166.47,453499998.0
2007-10-12 09:50:00,166.48,166.48,166.45,166.46,467600001.0
2007-10-12 09:51:00,166.46,166.47,166.455,166.465,577100001.0
2007-10-12 09:52:00,166.55,166.55,166.535,166.54,737400006.0
2007-10-12 09:53:00,166.535,166.555,166.52,166.53,670699999.0
2007-10-12 09:54:00,166.53,166.545,166.495,166.5,1218299990.0
2007-10-12 09:55:00,166.495,166.53,166.495,166.515,1272899997.0
2007-10-12 09:56:00,166.515,166.525,166.46,166.48,1337900000.0
2007-10-12 09:57:00,166.48,166.49,166.47,166.48,828500000.0
2007-10-12 09:58:00,166.48,166.535,166.48,166.535,1376000004.0
2007-10-12 09:59:00,166.53,166.56,166.48,166.485,1089500000.0
2007-10-12 10:00:00,166.48,166.52,166.48,166.5,1755499997.0
2007-10-12 10:01:00,166.5,166.51,166.47,166.475,1237999995.0
2007-10-12 10:02:00,166.475,166.48,166.455,166.48,1181999996.0
2007-10-12 10:03:00,166.475,166.48,166.46,166.48,1371699996.0
2007-10-12 10:04:00,166.48,166.5,166.47,166.49,819799995.0
2007-10-12 10:05:00,166.49,166.515,166.49,166.5,504899997.0
2007-10-12 10:06:00,166.5,166.51,166.495,166.5,924499991.0
2007-10-12 10:07:00,166.5,166.51,166.45,166.475,1781200002.0
2007-10-12 10:08:00,166.475,166.49,166.45,166.475,1846499993.0
2007-10-12 10:09:00,166.47,166.49,166.425,166.43,1003600004.0
2007-10-12 10:10:00,166.425,166.43,166.38,166.41,1305999993.0
2007-10-12 10:11:00,166.41,166.415,166.375,166.38,703399999.0
2007-10-12 10:12:00,166.375,166.39,166.355,166.355,1194000003.0
2007-10-12 10:13:00,166.355,166.365,166.35,166.35,926000001.0
2007-10-12 10:14:00,166.35,166.4,166.35,166.375,844400002.0
2007-10-12 10:15:00,166.375,166.38,166.345,166.35,1031299993.0
2007-10-12 10:16:00,166.36,166.365,166.345,166.35,813700002.0
2007-10-12 10:17:00,166.35,166.375,166.31,166.345,1086300001.0
2007-10-12 10:18:00,166.34,166.35,166.32,166.32,655699999.0
2007-10-12 10:19:00,166.32,166.33,166.31,166.32,911000001.0
2007-10-12 10:20:00,166.325,166.33,166.31,166.31,657399999.0
2007-10-12 10:21:00,166.31,166.32,166.295,166.32,1145700001.0
2007-10-12 10:22:00,166.32,166.34,166.3,166.335,873799999.0
2007-10-12 10:23:00,166.33,166.36,166.33,166.35,729699998.0
2007-10-12 10:24:00,166.34,166.35,166.32,166.33,574899998.0
2007-10-12 10:25:00,166.335,166.35,166.335,166.35,118600000.0
2007-10-12 10:26:00,166.355,166.355,166.335,166.335,775599991.0
2007-10-12 10:27:00,166.34,166.345,166.33,166.335,580800000.0
2007-10-12 10:28:00,166.335,166.345,166.33,166.345,489500000.0
2007-10-12 10:29:00,166.35,166.355,166.33,166.335,749599999.0
2007-10-12 10:30:00,166.34,166.34,166.33,166.33,322600000.0
2007-10-12 10:31:00,166.33,166.335,166.31,166.335,408900000.0
2007-10-12 10:32:00,166.33,166.345,166.32,166.34,333799997.0
2007-10-12 10:33:00,166.33,166.345,166.33,166.335,191600000.0
2007-10-12 10:34:00,166.33,166.335,166.32,166.33,287599998.0
2007-10-12 10:35:00,166.335,166.345,166.33,166.34,715800001.0
2007-10-12 10:36:00,166.34,166.355,166.335,166.34,1769300001.0
2007-10-12 10:37:00,166.335,166.34,166.305,166.33,1421700002.0
2007-10-12 10:38:00,166.33,166.35,166.325,166.35,543200002.0
2007-10-12 10:39:00,166.345,166.36,166.34,166.35,1188799997.0
2007-10-12 10:40:00,166.35,166.37,166.35,166.37,195099999.0
2007-10-12 10:41:00,166.37,166.37,166.335,166.37,997399999.0
2007-10-12 10:42:00,166.37,166.38,166.365,166.375,562199999.0
2007-10-12 10:43:00,166.38,166.38,166.35,166.355,564800003.0
2007-10-12 10:44:00,166.355,166.37,166.35,166.36,349200002.0
2007-10-12 10:45:00,166.365,166.38,166.355,166.38,1060700005.0
2007-10-12 10:46:00,166.38,166.42,166.38,166.42,741300001.0
2007-10-12 10:47:00,166.42,166.425,166.41,166.425,766300001.0
2007-10-12 10:48:00,166.425,166.44,166.415,166.42,362299999.0
2007-10-12 10:49:00,166.425,166.435,166.41,166.435,1557499992.0
2007-10-12 10:50:00,166.435,166.45,166.42,166.45,723399996.0
2007-10-12 10:51:00,166.44,166.47,166.44,166.45,1284800004.0
2007-10-12 10:52:00,166.445,166.46,166.44,166.455,505400002.0
2007-10-12 10:53:00,166.455,166.52,166.455,166.515,922700000.0
2007-10-12 10:54:00,166.515,166.54,166.505,166.535,1096499998.0
2007-10-12 10:55:00,166.535,166.535,166.49,166.51,698200002.0
2007-10-12 10:56:00,166.515,166.56,166.5,166.525,771800000.0
2007-10-12 10:57:00,166.525,166.54,166.51,166.54,2067400011.0
2007-10-12 10:58:00,166.54,166.54,166.505,166.515,1218900005.0
2007-10-12 10:59:00,166.515,166.55,166.505,166.535,1005399996.0
2007-10-12 11:00:00,166.54,166.61,166.53,166.6,714399999.0
2007-10-12 11:01:00,166.6,166.61,166.57,166.585,698300001.0
2007-10-12 11:02:00,166.58,166.585,166.52,166.525,556499998.0
2007-10-12 11:03:00,166.525,166.54,166.515,166.525,791200001.0
2007-10-12 11:04:00,166.525,166.525,166.46,166.475,1135799995.0
2007-10-12 11:05:00,166.465,166.485,166.46,166.465,1009299995.0
2007-10-12 11:06:00,166.465,166.465,166.46,166.46,62700000.0
2007-10-12 11:07:00,166.46,166.465,166.44,166.455,370799999.0
2007-10-12 11:08:00,166.455,166.48,166.445,166.445,666599998.0
2007-10-12 11:09:00,166.445,166.49,166.445,166.49,699500000.0
2007-10-12 11:10:00,166.485,166.52,166.48,166.505,1246399996.0
2007-10-12 11:11:00,166.505,166.525,166.5,166.51,1090300011.0
2007-10-12 11:12:00,166.51,166.555,166.51,166.54,613300003.0
2007-10-12 11:13:00,166.54,166.57,166.53,166.56,1110499999.0
2007-10-12 11:14:00,166.58,166.585,166.535,166.54,1110499999.0
2007-10-12 11:15:00,166.54,166.555,166.535,166.535,296600001.0
2007-10-12 11:16:00,166.535,166.545,166.535,166.545,28600000.0
2007-10-12 11:17:00,166.545,166.57,166.505,166.51,1861499994.0
2007-10-12 11:18:00,166.52,166.56,166.51,166.525,1399699995.0
2007-10-12 11:19:00,166.525,166.54,166.495,166.515,1058399997.0
2007-10-12 11:20:00,166.505,166.535,166.505,166.51,862600000.0
2007-10-12 11:21:00,166.51,166.515,166.49,166.505,1225449998.0
2007-10-12 11:22:00,166.5,166.52,166.495,166.505,929899999.0
2007-10-12 11:23:00,166.505,166.52,166.495,166.515,804000003.0
2007-10-12 11:24:00,166.51,166.515,166.475,166.48,1048399990.0
2007-10-12 11:25:00,166.48,166.49,166.47,166.485,974000009.0
2007-10-12 11:26:00,166.49,166.51,166.48,166.51,603300001.0
2007-10-12 11:27:00,166.51,166.51,166.48,166.495,916200004.0
2007-10-12 11:28:00,166.5,166.535,166.5,166.535,546700003.0
2007-10-12 11:29:00,166.525,166.535,166.52,166.53,528900007.0
2007-10-12 11:30:00,166.525,166.55,166.525,166.545,460600001.0
2007-10-12 11:31:00,166.55,166.56,166.535,166.54,812899997.0
2007-10-12 11:32:00,166.54,166.55,166.51,166.515,512699999.0
2007-10-12 11:33:00,166.515,166.515,166.485,166.51,1136499998.0
2007-10-12 11:34:00,166.51,166.525,166.505,166.515,785399995.0
2007-10-12 11:35:00,166.515,166.52,166.5,166.51,617800001.0
2007-10-12 11:36:00,166.51,166.515,166.475,166.48,846000001.0
2007-10-12 11:37:00,166.48,166.515,166.475,166.515,317599998.0
2007-10-12 11:38:00,166.515,166.52,166.505,166.51,589399997.0
2007-10-12 11:39:00,166.51,166.525,166.5,166.525,391600001.0
2007-10-12 11:40:00,166.525,166.525,166.51,166.515,1424499999.0
2007-10-12 11:41:00,166.51,166.56,166.51,166.56,893999995.0
2007-10-12 11:42:00,166.56,166.56,166.53,166.53,1322000001.0
2007-10-12 11:43:00,166.53,166.545,166.51,166.535,933799998.0
2007-10-12 11:44:00,166.535,166.535,166.515,166.53,616799999.0
2007-10-12 11:45:00,166.535,166.565,166.515,166.56,783599996.0
2007-10-12 11:46:00,166.56,166.56,166.5,166.5,603399999.0
2007-10-12 11:47:00,166.495,166.51,166.485,166.51,850900002.0
2007-10-12 11:48:00,166.51,166.52,166.435,166.445,1464900003.0
2007-10-12 11:49:00,166.45,166.465,166.435,166.455,1453499995.0
2007-10-12 11:50:00,166.455,166.485,166.44,166.465,1171999993.0
2007-10-12 11:51:00,166.465,166.49,166.46,166.48,1214100006.0
2007-10-12 11:52:00,166.48,166.485,166.46,166.465,628600002.0
2007-10-12 11:53:00,166.465,166.475,166.465,166.465,164899999.0
2007-10-12 11:54:00,166.465,166.48,166.435,166.44,530800000.0
2007-10-12 11:55:00,166.44,166.45,166.42,166.43,904199992.0
2007-10-12 11:56:00,166.43,166.455,166.43,166.445,932600005.0
2007-10-12 11:57:00,166.445,166.48,166.43,166.475,1217399998.0
2007-10-12 11:58:00,166.475,166.475,166.405,166.41,1046400000.0
2007-10-12 11:59:00,166.41,166.42,166.39,166.395,1221600006.0
2007-10-12 12:00:00,166.395,166.405,166.38,166.385,947799994.0
2007-10-12 12:01:00,166.385,166.415,166.38,166.405,918500002.0
2007-10-12 12:02:00,166.405,166.49,166.4,166.46,1497600003.0
2007-10-12 12:03:00,166.465,166.465,166.44,166.44,131000000.0
2007-10-12 12:04:00,166.44,166.45,166.42,166.43,436299999.0
2007-10-12 12:05:00,166.435,166.455,166.435,166.45,177099999.0
2007-10-12 12:06:00,166.455,166.455,166.42,166.42,577699998.0
2007-10-12 12:07:00,166.42,166.435,166.415,166.43,474500002.0
2007-10-12 12:08:00,166.43,166.43,166.38,166.39,669600004.0
2007-10-12 12:09:00,166.39,166.42,166.39,166.41,643049999.0
2007-10-12 12:10:00,166.405,166.44,166.405,166.44,406899997.0
2007-10-12 12:11:00,166.44,166.465,166.44,166.46,129100000.0
2007-10-12 12:12:00,166.465,166.465,166.46,166.465,44999999.0
2007-10-12 12:13:00,166.47,166.49,166.47,166.48,108600000.0
2007-10-12 12:14:00,166.48,166.49,166.47,166.48,252500000.0
2007-10-12 12:15:00,166.48,166.485,166.475,166.48,77000000.0
2007-10-12 12:16:00,166.48,166.51,166.48,166.51,265600000.0
2007-10-12 12:17:00,166.51,166.51,166.49,166.5,312799999.0
2007-10-12 12:18:00,166.5,166.5,166.49,166.5,294400000.0
2007-10-12 12:19:00,166.5,166.51,166.485,166.505,577599998.0
2007-10-12 12:20:00,166.505,166.53,166.505,166.52,94800000.0
2007-10-12 12:21:00,166.525,166.53,166.52,166.52,94600000.0
2007-10-12 12:22:00,166.525,166.53,166.5,166.5,635399995.0
2007-10-12 12:23:00,166.5,166.505,166.485,166.49,917799992.0
2007-10-12 12:24:00,166.495,166.53,166.495,166.52,522799998.0
2007-10-12 12:25:00,166.525,166.54,166.52,166.52,357000002.0
2007-10-12 12:26:00,166.52,166.55,166.52,166.54,277299999.0
2007-10-12 12:27:00,166.54,166.56,166.54,166.555,440600000.0
2007-10-12 12:28:00,166.545,166.575,166.545,166.56,692500001.0
2007-10-12 12:29:00,166.555,166.57,166.545,166.555,461300002.0
2007-10-12 12:30:00,166.56,166.595,166.55,166.58,871499999.0
2007-10-12 12:31:00,166.58,166.58,166.535,166.535,441600001.0
2007-10-12 12:32:00,166.54,166.555,166.53,166.545,976100001.0
2007-10-12 12:33:00,166.545,166.55,166.515,166.52,407699999.0
2007-10-12 12:34:00,166.52,166.54,166.51,166.53,471300002.0
2007-10-12 12:35:00,166.53,166.54,166.525,166.535,1377100003.0
2007-10-12 12:36:00,166.53,166.57,166.53,166.57,1041499998.0
2007-10-12 12:37:00,166.565,166.59,166.555,166.59,967600003.0
2007-10-12 12:38:00,166.59,166.59,166.56,166.565,978199999.0
2007-10-12 12:39:00,166.565,166.57,166.545,166.545,314299999.0
2007-10-12 12:40:00,166.545,166.555,166.525,166.55,518300002.0
2007-10-12 12:41:00,166.545,166.555,166.525,166.525,488899997.0
2007-10-12 12:42:00,166.525,166.525,166.505,166.51,442000000.0
2007-10-12 12:43:00,166.515,166.535,166.505,166.505,710000000.0
2007-10-12 12:44:00,166.505,166.52,166.475,166.49,1529600002.0
2007-10-12 12:45:00,166.49,166.525,166.49,166.52,507700000.0
2007-10-12 12:46:00,166.52,166.525,166.51,166.51,636799997.0
2007-10-12 12:47:00,166.51,166.52,166.51,166.52,439999999.0
2007-10-12 12:48:00,166.515,166.52,166.51,166.52,330900000.0
2007-10-12 12:49:00,166.52,166.535,166.515,166.515,373100000.0
2007-10-12 12:50:00,166.52,166.52,166.515,166.52,125800000.0
2007-10-12 12:51:00,166.52,166.54,166.52,166.54,326500003.0
2007-10-12 12:52:00,166.54,166.55,166.54,166.55,263599999.0
2007-10-12 12:53:00,166.55,166.585,166.54,166.58,946899997.0
2007-10-12 12:54:00,166.58,166.595,166.575,166.585,1398899994.0
2007-10-12 12:55:00,166.59,166.62,166.59,166.62,1379599992.0
2007-10-12 12:56:00,166.61,166.65,166.61,166.625,1501000000.0
2007-10-12 12:57:00,166.62,166.635,166.605,166.625,819099997.0
2007-10-12 12:58:00,166.625,166.655,166.62,166.65,930400003.0
2007-10-12 12:59:00,166.645,166.69,166.635,166.66,614700001.0
2007-10-12 13:00:00,166.655,166.655,166.6,166.6,1215999996.0
2007-10-12 13:01:00,166.61,166.615,166.59,166.605,376799995.0
2007-10-12 13:02:00,166.61,166.62,166.595,166.6,274400000.0
2007-10-12 13:03:00,166.595,166.62,166.595,166.61,558100003.0
2007-10-12 13:04:00,166.61,166.615,166.6,166.61,395599999.0
2007-10-12 13:05:00,166.605,166.62,166.605,166.61,171400000.0
2007-10-12 13:06:00,166.61,166.62,166.605,166.61,330600000.0
2007-10-12 13:07:00,166.61,166.62,166.595,166.61,421400003.0
2007-10-12 13:08:00,166.61,166.635,166.61,166.625,265100000.0
2007-10-12 13:09:00,166.625,166.64,166.61,166.61,303099998.0
2007-10-12 13:10:00,166.61,166.62,166.61,166.615,293599998.0
2007-10-12 13:11:00,166.615,166.63,166.61,166.615,227600000.0
2007-10-12 13:12:00,166.615,166.625,166.61,166.615,210000000.0
2007-10-12 13:13:00,166.615,166.625,166.605,166.615,508699998.0
2007-10-12 13:14:00,166.615,166.615,166.59,166.59,412099999.0
2007-10-12 13:15:00,166.59,166.61,166.575,166.58,779132854.0
2007-10-12 13:16:00,166.585,166.595,166.57,166.575,812800001.0
2007-10-12 13:17:00,166.58,166.605,166.57,166.595,220800000.0
2007-10-12 13:18:00,166.595,166.595,166.55,166.55,707199998.0
2007-10-12 13:19:00,166.55,166.565,166.545,166.545,572199999.0
2007-10-12 13:20:00,166.545,166.545,166.47,166.47,871000004.0
2007-10-12 13:21:00,166.47,166.48,166.455,166.47,818400001.0
2007-10-12 13:22:00,166.47,166.49,166.46,166.48,826899998.0
2007-10-12 13:23:00,166.475,166.5,166.46,166.47,1179700005.0
2007-10-12 13:24:00,166.475,166.475,166.44,166.455,965300001.0
2007-10-12 13:25:00,166.455,166.475,166.43,166.44,673099999.0
2007-10-12 13:26:00,166.44,166.48,166.435,166.47,663299997.0
2007-10-12 13:27:00,166.475,166.48,166.43,166.43,515600000.0
2007-10-12 13:28:00,166.43,166.44,166.38,166.39,1074600000.0
2007-10-12 13:29:00,166.385,166.4,166.365,166.395,1029899994.0
2007-10-12 13:30:00,166.395,166.405,166.38,166.4,1356200000.0
2007-10-12 13:31:00,166.4,166.41,166.395,166.4,724999997.0
2007-10-12 13:32:00,166.4,166.42,166.38,166.38,977700008.0
2007-10-12 13:33:00,166.38,166.39,166.375,166.385,458299999.0
2007-10-12 13:34:00,166.385,166.42,166.38,166.405,879999998.0
2007-10-12 13:35:00,166.41,166.41,166.37,166.38,1097400001.0
2007-10-12 13:36:00,166.39,166.43,166.39,166.42,654299998.0
2007-10-12 13:37:00,166.415,166.435,166.405,166.43,302100001.0
2007-10-12 13:38:00,166.43,166.435,166.415,166.425,404900002.0
2007-10-12 13:39:00,166.43,166.435,166.415,166.415,115400000.0
2007-10-12 13:40:00,166.415,166.43,166.41,166.415,281600000.0
2007-10-12 13:41:00,166.41,166.415,166.38,166.38,903200003.0
2007-10-12 13:42:00,166.38,166.39,166.36,166.38,823699995.0
2007-10-12 13:43:00,166.375,166.39,166.37,166.37,522699999.0
2007-10-12 13:44:00,166.375,166.375,166.35,166.365,802699998.0
2007-10-12 13:45:00,166.36,166.38,166.345,166.365,1356699998.0
2007-10-12 13:46:00,166.37,166.39,166.365,166.375,923699998.0
2007-10-12 13:47:00,166.375,166.39,166.355,166.355,1118799993.0
2007-10-12 13:48:00,166.355,166.37,166.355,166.365,698299999.0
2007-10-12 13:49:00,166.365,166.375,166.335,166.335,1447299998.0
2007-10-12 13:50:00,166.34,166.35,166.305,166.31,812700002.0
2007-10-12 13:51:00,166.31,166.345,166.3,166.335,1095499986.0
2007-10-12 13:52:00,166.335,166.345,166.315,166.34,355499997.0
2007-10-12 13:53:00,166.34,166.345,166.275,166.285,624099999.0
2007-10-12 13:54:00,166.285,166.33,166.275,166.325,492300001.0
2007-10-12 13:55:00,166.33,166.37,166.325,166.37,226900000.0
2007-10-12 13:56:00,166.37,166.375,166.345,166.35,717899999.0
2007-10-12 13:57:00,166.35,166.35,166.325,166.335,335999998.0
2007-10-12 13:58:00,166.335,166.37,166.33,166.35,692799997.0
2007-10-12 13:59:00,166.35,166.37,166.34,166.36,793000001.0
2007-10-12 14:00:00,166.36,166.365,166.345,166.36,1446899997.0
2007-10-12 14:01:00,166.36,166.38,166.36,166.375,486100002.0
2007-10-12 14:02:00,166.38,166.4,166.375,166.395,1020199995.0
2007-10-12 14:03:00,166.395,166.41,166.395,166.4,722799999.0
2007-10-12 14:04:00,166.395,166.415,166.395,166.405,455400000.0
2007-10-12 14:05:00,166.405,166.425,166.39,166.395,735300000.0
2007-10-12 14:06:00,166.4,166.465,166.4,166.46,780200002.0
2007-10-12 14:07:00,166.46,166.485,166.45,166.47,542600004.0
2007-10-12 14:08:00,166.48,166.49,166.47,166.48,732400000.0
2007-10-12 14:09:00,166.49,166.49,166.46,166.465,525499999.0
2007-10-12 14:10:00,166.465,166.465,166.44,166.45,487300001.0
2007-10-12 14:11:00,166.45,166.475,166.445,166.475,1073200002.0
2007-10-12 14:12:00,166.48,166.5,166.48,166.495,933000002.0
2007-10-12 14:13:00,166.495,166.515,166.49,166.49,688799998.0
2007-10-12 14:14:00,166.49,166.51,166.49,166.5,561399999.0
2007-10-12 14:15:00,166.5,166.52,166.495,166.5,1775999986.0
2007-10-12 14:16:00,166.505,166.53,166.5,166.525,999100006.0
2007-10-12 14:17:00,166.54,166.54,166.51,166.51,556300000.0
2007-10-12 14:18:00,166.51,166.55,166.51,166.54,1126900004.0
2007-10-12 14:19:00,166.535,166.58,166.525,166.57,1645399993.0
2007-10-12 14:20:00,166.565,166.585,166.535,166.535,1830200000.0
2007-10-12 14:21:00,166.54,166.545,166.505,166.51,982899994.0
2007-10-12 14:22:00,166.51,166.53,166.505,166.52,1180899994.0
2007-10-12 14:23:00,166.52,166.53,166.48,166.495,1437899992.0
2007-10-12 14:24:00,166.495,166.51,166.485,166.505,1002599988.0
2007-10-12 14:25:00,166.505,166.555,166.495,166.555,1039000003.0
2007-10-12 14:26:00,166.555,166.615,166.53,166.615,1262199995.0
2007-10-12 14:27:00,166.615,166.635,166.605,166.605,1457400001.0
2007-10-12 14:28:00,166.605,166.625,166.595,166.61,834700000.0
2007-10-12 14:29:00,166.61,166.64,166.59,166.61,1858500000.0
2007-10-12 14:30:00,166.61,166.69,166.54,166.65,1148900001.0
2007-10-12 14:31:00,166.64,166.68,166.6,166.68,1148900001.0
2007-10-12 14:32:00,166.69,166.78,166.69,166.77,1148900001.0
2007-10-12 14:33:00,166.76,166.76,166.72,166.74,1148900001.0
2007-10-12 14:34:00,166.73,166.73,166.67,166.67,1148900001.0
2007-10-12 14:35:00,166.68,166.68,166.61,166.61,1148900001.0
2007-10-12 14:36:00,166.62,166.64,166.57,166.57,1148900001.0
2007-10-12 14:37:00,166.56,166.63,166.54,166.63,1148900001.0
2007-10-12 14:38:00,166.62,166.62,166.59,166.59,1148900001.0
2007-10-12 14:39:00,166.58,166.63,166.58,166.61,1148900001.0
2007-10-12 14:40:00,166.63,166.75,166.58,166.72,1148900001.0
2007-10-12 14:41:00,166.74,166.83,166.71,166.8,1148900001.0
2007-10-12 14:42:00,166.79,166.87,166.78,166.87,1148900001.0
2007-10-12 14:43:00,166.88,166.95,166.88,166.91,1148900001.0
2007-10-12 14:44:00,166.9,166.91,166.85,166.85,1148900001.0
2007-10-12 14:45:00,166.86,167.02,166.86,167.01,1148900001.0
2007-10-12 14:46:00,167.0,167.09,167.0,167.09,1148900001.0
2007-10-12 14:47:00,167.11,167.11,167.04,167.04,1148900001.0
2007-10-12 14:48:00,167.02,167.05,167.02,167.05,1743199992.0
2007-10-12 14:49:00,167.06,167.08,167.03,167.08,1743199992.0
2007-10-12 14:50:00,167.08,167.11,167.055,167.08,1743199992.0
2007-10-12 14:51:00,167.08,167.085,167.005,167.01,1278300000.0
2007-10-12 14:52:00,167.005,167.01,166.94,166.955,938800000.0
2007-10-12 14:53:00,166.96,167.0,166.96,166.975,1666900003.0
2007-10-12 14:54:00,166.98,166.985,166.915,166.95,1032000000.0
2007-10-12 14:55:00,166.95,166.99,166.92,166.95,1427199999.0
2007-10-12 14:56:00,166.95,166.97,166.94,166.945,1372699999.0
2007-10-12 14:57:00,166.945,166.97,166.94,166.95,1515600009.0
2007-10-12 14:58:00,166.93,166.93,166.83,166.85,2016800002.0
2007-10-12 14:59:00,166.87,166.89,166.865,166.88,2016800002.0
2007-10-12 15:00:00,166.86,166.92,166.86,166.9,1898300007.0
2007-10-12 15:01:00,166.89,166.92,166.89,166.9,1898300007.0
2007-10-12 15:02:00,166.89,166.95,166.89,166.95,1898300007.0
2007-10-12 15:03:00,166.96,166.98,166.96,166.97,1898300007.0
2007-10-12 15:04:00,166.98,166.98,166.92,166.93,1898300007.0
2007-10-12 15:05:00,166.94,166.95,166.9,166.94,1898300007.0
2007-10-12 15:06:00,166.93,166.94,166.9,166.9,1898300007.0
2007-10-12 15:07:00,166.88,166.9,166.84,166.87,1898300007.0
2007-10-12 15:08:00,166.88,166.9,166.87,166.89,1898300007.0
2007-10-12 15:09:00,166.91,166.95,166.9,166.945,1898300007.0
2007-10-12 15:10:00,166.945,166.95,166.9,166.9,531499999.0
2007-10-12 15:11:00,166.9,166.91,166.85,166.86,1789600003.0
2007-10-12 15:12:00,166.85,166.85,166.78,166.8,1789600003.0
2007-10-12 15:13:00,166.805,166.85,166.805,166.84,1789600003.0
2007-10-12 15:14:00,166.84,166.855,166.825,166.84,1188950000.0
2007-10-12 15:15:00,166.84,166.87,166.83,166.83,1585300005.0
2007-10-12 15:16:00,166.83,166.84,166.82,166.825,1469399988.0
2007-10-12 15:17:00,166.82,166.835,166.795,166.805,1005299997.0
2007-10-12 15:18:00,166.805,166.84,166.8,166.825,941099998.0
2007-10-12 15:19:00,166.825,166.83,166.8,166.81,1975300004.0
2007-10-12 15:20:00,166.81,166.815,166.795,166.81,366300000.0
2007-10-12 15:21:00,166.81,166.82,166.805,166.815,768800000.0
2007-10-12 15:22:00,166.815,166.815,166.74,166.76,1370849999.0
2007-10-12 15:23:00,166.76,166.76,166.705,166.72,1926300001.0
2007-10-12 15:24:00,166.72,166.78,166.71,166.775,737699996.0
2007-10-12 15:25:00,166.775,166.775,166.715,166.73,1635000004.0
2007-10-12 15:26:00,166.73,166.74,166.71,166.74,1919699995.0
2007-10-12 15:27:00,166.74,166.74,166.73,166.74,729099999.0
2007-10-12 15:28:00,166.74,166.75,166.71,166.715,1959000003.0
2007-10-12 15:29:00,166.715,166.745,166.67,166.68,2011499993.0
2007-10-12 15:30:00,166.68,166.72,166.67,166.715,1674500005.0
2007-10-12 15:31:00,166.715,166.72,166.65,166.655,1970399995.0
2007-10-12 15:32:00,166.63,166.64,166.61,166.61,2049250002.0
2007-10-12 15:33:00,166.61,166.65,166.595,166.635,2049250002.0
2007-10-12 15:34:00,166.63,166.66,166.62,166.645,1380999999.0
2007-10-12 15:35:00,166.63,166.63,166.52,166.52,1590899997.0
2007-10-12 15:36:00,166.54,166.55,166.48,166.51,1590899997.0
2007-10-12 15:37:00,166.5,166.56,166.49,166.55,1590899997.0
2007-10-12 15:38:00,166.57,166.57,166.465,166.495,1590899997.0
2007-10-12 15:39:00,166.5,166.54,166.49,166.54,707499997.0
2007-10-12 15:40:00,166.535,166.6,166.535,166.595,1649400001.0
2007-10-12 15:41:00,166.595,166.63,166.58,166.625,2098000002.0
2007-10-12 15:42:00,166.62,166.68,166.615,166.67,1598800001.0
2007-10-12 15:43:00,166.67,166.675,166.625,166.65,1691900004.0
2007-10-12 15:44:00,166.65,166.68,166.635,166.67,1203200005.0
2007-10-12 15:45:00,166.665,166.67,166.63,166.635,1398699992.0
2007-10-12 15:46:00,166.64,166.64,166.555,166.575,2059199996.0
2007-10-12 15:47:00,166.57,166.6,166.57,166.6,744300000.0
2007-10-12 15:48:00,166.6,166.625,166.6,166.6,496400001.0
2007-10-12 15:49:00,166.595,166.62,166.595,166.62,922099997.0
2007-10-12 15:50:00,166.615,166.66,166.61,166.61,1956700003.0
2007-10-12 15:51:00,166.615,166.63,166.615,166.63,509099994.0
2007-10-12 15:52:00,166.61,166.61,166.57,166.59,1452399996.0
2007-10-12 15:53:00,166.605,166.64,166.6,166.635,1452399996.0
2007-10-12 15:54:00,166.635,166.65,166.615,166.64,1719399999.0
2007-10-12 15:55:00,166.645,166.655,166.63,166.645,872300005.0
2007-10-12 15:56:00,166.645,166.675,166.63,166.67,1077200003.0
2007-10-12 15:57:00,166.67,166.68,166.645,166.645,1882099989.0
2007-10-12 15:58:00,166.645,166.655,166.615,166.625,810599999.0
2007-10-12 15:59:00,166.625,166.66,166.605,166.65,890800001.0
2007-10-12 16:00:00,166.645,166.67,166.61,166.655,1916199994.0
2007-10-12 16:01:00,166.66,166.67,166.58,166.59,877100000.0
2007-10-12 16:02:00,166.61,166.66,166.605,166.635,877100000.0
2007-10-12 16:03:00,166.63,166.66,166.62,166.655,1176700000.0
2007-10-12 16:04:00,166.63,166.63,166.58,166.63,1699299998.0
2007-10-12 16:05:00,166.62,166.66,166.58,166.59,1699299998.0
2007-10-12 16:06:00,166.58,166.62,166.56,166.61,1699299998.0
2007-10-12 16:07:00,166.635,166.64,166.58,166.585,1699299998.0
2007-10-12 16:08:00,166.585,166.605,166.575,166.595,1240799998.0
2007-10-12 16:09:00,166.6,166.67,166.595,166.63,1975799998.0
2007-10-12 16:10:00,166.635,166.695,166.63,166.69,1441400007.0
2007-10-12 16:11:00,166.69,166.695,166.605,166.615,1579299995.0
2007-10-12 16:12:00,166.615,166.67,166.6,166.66,2023000003.0
2007-10-12 16:13:00,166.66,166.675,166.635,166.66,1925000000.0
2007-10-12 16:14:00,166.66,166.66,166.6,166.62,1723999997.0
2007-10-12 16:15:00,166.62,166.695,166.62,166.69,1998000008.0
2007-10-12 16:16:00,166.69,166.7,166.625,166.635,1612200002.0
2007-10-12 16:17:00,166.635,166.68,166.625,166.67,1625699999.0
2007-10-12 16:18:00,166.67,166.69,166.65,166.67,1732099997.0
2007-10-12 16:19:00,166.665,166.665,166.63,166.65,890700006.0
2007-10-12 16:20:00,166.65,166.66,166.63,166.65,672700000.0
2007-10-12 16:21:00,166.65,166.65,166.59,166.605,1144000003.0
2007-10-12 16:22:00,166.605,166.63,166.605,166.625,895400002.0
2007-10-12 16:23:00,166.63,166.67,166.63,166.655,1292250008.0
2007-10-12 16:24:00,166.655,166.66,166.625,166.625,834699995.0
2007-10-12 16:25:00,166.63,166.65,166.605,166.62,1100200008.0
2007-10-12 16:26:00,166.62,166.635,166.6,166.62,816000001.0
2007-10-12 16:27:00,166.62,166.635,166.595,166.615,906150005.0
2007-10-12 16:28:00,166.615,166.64,166.615,166.62,1035700001.0
2007-10-12 16:29:00,166.62,166.655,166.62,166.655,755199998.0
2007-10-12 16:30:00,166.65,166.685,166.645,166.675,1616600001.0
2007-10-12 16:31:00,166.675,166.685,166.64,166.645,1613500000.0
2007-10-12 16:32:00,166.65,166.65,166.6,166.615,1063499998.0
2007-10-12 16:33:00,166.615,166.635,166.6,166.6,567099997.0
2007-10-12 16:34:00,166.605,166.61,166.575,166.59,1023200000.0
2007-10-12 16:35:00,166.59,166.6,166.58,166.59,698700001.0
2007-10-12 16:36:00,166.585,166.59,166.56,166.57,1100699999.0
2007-10-12 16:37:00,166.575,166.58,166.51,166.525,1408700006.0
2007-10-12 16:38:00,166.525,166.535,166.495,166.505,1142499998.0
2007-10-12 16:39:00,166.5,166.505,166.475,166.5,1108049996.0
2007-10-12 16:40:00,166.505,166.52,166.5,166.51,882700003.0
2007-10-12 16:41:00,166.505,166.525,166.505,166.525,437300000.0
2007-10-12 16:42:00,166.525,166.54,166.52,166.52,878800010.0
2007-10-12 16:43:00,166.52,166.525,166.475,166.485,692799997.0
2007-10-12 16:44:00,166.48,166.5,166.47,166.49,1415499999.0
2007-10-12 16:45:00,166.49,166.515,166.455,166.465,1415499999.0
2007-10-12 16:46:00,166.465,166.47,166.39,166.4,739400001.0
2007-10-12 16:47:00,166.4,166.4,166.375,166.38,1947299997.0
2007-10-12 16:48:00,166.38,166.395,166.32,166.33,1444399995.0
2007-10-12 16:49:00,166.33,166.35,166.29,166.29,1172100001.0
2007-10-12 16:50:00,166.29,166.29,166.245,166.285,1152150002.0
2007-10-12 16:51:00,166.285,166.3,166.245,166.25,1073899999.0
2007-10-12 16:52:00,166.245,166.295,166.245,166.295,1368499997.0
2007-10-12 16:53:00,166.295,166.315,166.29,166.31,609299999.0
2007-10-12 16:54:00,166.31,166.32,166.275,166.28,1032849999.0
2007-10-12 16:55:00,166.275,166.28,166.205,166.215,1217300000.0
2007-10-12 16:56:00,166.22,166.29,166.22,166.28,1172700003.0
2007-10-12 16:57:00,166.28,166.29,166.25,166.29,1936100007.0
2007-10-12 16:58:00,166.285,166.35,166.285,166.34,797199997.0
2007-10-12 16:59:00,166.34,166.415,166.335,166.395,1663999994.0
2007-10-12 17:00:00,166.4,166.4,166.34,166.34,1707799998.0
2007-10-12 17:01:00,166.35,166.44,166.35,166.43,1707799998.0
2007-10-12 17:02:00,166.42,166.48,166.42,166.46,1707799998.0
2007-10-12 17:03:00,166.48,166.52,166.48,166.52,1707799998.0
2007-10-12 17:04:00,166.52,166.52,166.47,166.47,1763899997.0
2007-10-12 17:05:00,166.46,166.49,166.46,166.47,2094600004.0
2007-10-12 17:06:00,166.48,166.55,166.48,166.54,2094600004.0
2007-10-12 17:07:00,166.53,166.56,166.52,166.55,2094600004.0
2007-10-12 17:08:00,166.54,166.56,166.52,166.55,2094600004.0
2007-10-12 17:09:00,166.56,166.62,166.55,166.6,2094600004.0
2007-10-12 17:10:00,166.595,166.605,166.55,166.575,2094600004.0
2007-10-12 17:11:00,166.57,166.59,166.56,166.565,1315100008.0
2007-10-12 17:12:00,166.54,166.55,166.47,166.47,1786100002.0
2007-10-12 17:13:00,166.48,166.49,166.46,166.46,1786100002.0
2007-10-12 17:14:00,166.47,166.48,166.45,166.46,1786100002.0
2007-10-12 17:15:00,166.47,166.49,166.46,166.46,1786100002.0
2007-10-12 17:16:00,166.46,166.47,166.45,166.46,1189100004.0
2007-10-12 17:17:00,166.43,166.43,166.38,166.39,1442900002.0
2007-10-12 17:18:00,166.41,166.44,166.4,166.425,1442900002.0
2007-10-12 17:19:00,166.425,166.45,166.425,166.44,1328000001.0
2007-10-12 17:20:00,166.44,166.5,166.44,166.49,1255000001.0
2007-10-12 17:21:00,166.49,166.5,166.48,166.5,1344000004.0
2007-10-12 17:22:00,166.5,166.52,166.46,166.46,1781900002.0
2007-10-12 17:23:00,166.46,166.465,166.425,166.43,1404700003.0
2007-10-12 17:24:00,166.43,166.43,166.39,166.41,1533799999.0
2007-10-12 17:26:00,166.42,166.49,166.42,166.47,1533799999.0
2007-10-12 17:27:00,166.47,166.49,166.455,166.47,1891899997.0
2007-10-12 17:28:00,166.45,166.45,166.4,166.41,1376099981.0
2007-10-12 17:29:00,166.42,166.43,166.41,166.42,1376099981.0
2007-10-12 17:30:00,166.425,166.46,166.425,166.46,1376099981.0
2007-10-12 17:31:00,166.46,166.46,166.43,166.44,1293399997.0
2007-10-12 17:32:00,166.44,166.45,166.39,166.42,1420099999.0
2007-10-12 17:33:00,166.43,166.43,166.375,166.385,1420099999.0
2007-10-12 17:34:00,166.37,166.42,166.36,166.37,1177199979.0
2007-10-12 17:35:00,166.38,166.38,166.35,166.355,1177199979.0
2007-10-12 17:36:00,166.34,166.47,166.34,166.47,1649999994.0
2007-10-12 17:37:00,166.48,166.48,166.42,166.42,1649999994.0
2007-10-12 17:38:00,166.43,166.44,166.43,166.44,1649999994.0
2007-10-12 17:39:00,166.44,166.44,166.4,166.4,1649999994.0
2007-10-12 17:40:00,166.4,166.41,166.39,166.4,1027700001.0
2007-10-12 17:41:00,166.41,166.41,166.38,166.38,1027700001.0
2007-10-12 17:42:00,166.385,166.4,166.375,166.4,1027700001.0
2007-10-12 17:43:00,166.4,166.4,166.37,166.385,2038049996.0
2007-10-12 17:44:00,166.39,166.4,166.38,166.4,1610199995.0
2007-10-12 17:45:00,166.38,166.44,166.38,166.41,1496300003.0
2007-10-12 17:46:00,166.42,166.43,166.4,166.42,1496300003.0
2007-10-12 17:47:00,166.415,166.42,166.39,166.405,1125400000.0
2007-10-12 17:48:00,166.405,166.42,166.365,166.42,1716499999.0
2007-10-12 17:49:00,166.415,166.46,166.415,166.43,1450699992.0
2007-10-12 17:50:00,166.43,166.45,166.42,166.44,1582450001.0
2007-10-12 17:51:00,166.44,166.455,166.44,166.44,1599399990.0
2007-10-12 17:52:00,166.44,166.495,166.44,166.48,1330499997.0
2007-10-12 17:53:00,166.46,166.47,166.46,166.47,747399999.0
2007-10-12 17:54:00,166.48,166.51,166.48,166.5,747399999.0
2007-10-12 17:55:00,166.5,166.51,166.465,166.505,2118699982.0
2007-10-12 17:56:00,166.505,166.535,166.485,166.5,1194800004.0
2007-10-12 17:57:00,166.5,166.5,166.47,166.47,1405399999.0
2007-10-12 17:58:00,166.47,166.48,166.46,166.475,1532600004.0
2007-10-12 17:59:00,166.475,166.485,166.465,166.475,1438100008.0
2007-10-12 18:00:00,166.475,166.475,166.445,166.45,1093100000.0
2007-10-12 18:01:00,166.45,166.45,166.4,166.4,1321499992.0
2007-10-12 18:02:00,166.4,166.41,166.37,166.4,1063199992.0
2007-10-12 18:03:00,166.41,166.46,166.41,166.45,1024899994.0
2007-10-12 18:04:00,166.445,166.48,166.445,166.46,1972999995.0
2007-10-12 18:05:00,166.46,166.475,166.445,166.45,927299992.0
2007-10-12 18:06:00,166.45,166.46,166.425,166.425,707399991.0
2007-10-12 18:07:00,166.425,166.46,166.425,166.46,413700000.0
2007-10-12 18:08:00,166.455,166.47,166.455,166.455,722099994.0
2007-10-12 18:09:00,166.455,166.46,166.435,166.455,1014600000.0
2007-10-12 18:10:00,166.46,166.46,166.44,166.455,622899999.0
2007-10-12 18:11:00,166.455,166.47,166.43,166.43,1091500012.0
2007-10-12 18:12:00,166.425,166.455,166.415,166.445,1052900001.0
2007-10-12 18:13:00,166.445,166.54,166.445,166.53,1426300004.0
2007-10-12 18:14:00,166.53,166.55,166.495,166.5,1606900005.0
2007-10-12 18:15:00,166.5,166.51,166.495,166.495,290600000.0
2007-10-12 18:16:00,166.5,166.52,166.5,166.52,519800000.0
2007-10-12 18:17:00,166.52,166.53,166.515,166.53,439200000.0
2007-10-12 18:18:00,166.53,166.53,166.5,166.5,1377600014.0
2007-10-12 18:19:00,166.495,166.5,166.47,166.49,1280300008.0
2007-10-12 18:20:00,166.495,166.53,166.49,166.515,603699999.0
2007-10-12 18:21:00,166.515,166.53,166.515,166.53,171800000.0
2007-10-12 18:22:00,166.525,166.525,166.505,166.525,1231299998.0
2007-10-12 18:23:00,166.525,166.53,166.52,166.53,699700002.0
2007-10-12 18:24:00,166.53,166.55,166.53,166.54,381400000.0
2007-10-12 18:25:00,166.54,166.57,166.535,166.56,803200000.0
2007-10-12 18:26:00,166.56,166.57,166.55,166.56,405900002.0
2007-10-12 18:27:00,166.56,166.58,166.555,166.56,582500000.0
2007-10-12 18:28:00,166.56,166.57,166.53,166.53,607899994.0
2007-10-12 18:29:00,166.535,166.56,166.535,166.545,360800000.0
2007-10-12 18:30:00,166.545,166.59,166.515,166.59,1025800002.0
2007-10-12 18:31:00,166.59,166.65,166.5,166.52,1988250006.0
2007-10-12 18:32:00,166.55,166.56,166.53,166.55,1988250006.0
2007-10-12 18:33:00,166.55,166.55,166.52,166.52,1160100008.0
2007-10-12 18:34:00,166.5,166.5,166.46,166.47,1411099998.0
2007-10-12 18:35:00,166.48,166.53,166.48,166.53,1411099998.0
2007-10-12 18:36:00,166.53,166.54,166.53,166.54,1020900012.0
2007-10-12 18:37:00,166.535,166.54,166.52,166.525,1188700002.0
2007-10-12 18:38:00,166.525,166.54,166.52,166.53,356899999.0
2007-10-12 18:39:00,166.53,166.53,166.52,166.53,964600009.0
2007-10-12 18:40:00,166.53,166.54,166.525,166.53,716399999.0
2007-10-12 18:41:00,166.535,166.54,166.525,166.53,169600000.0
2007-10-12 18:42:00,166.53,166.56,166.51,166.55,609399996.0
2007-10-12 18:43:00,166.55,166.57,166.55,166.57,133500000.0
2007-10-12 18:44:00,166.56,166.56,166.56,166.56,275400000.0
2007-10-12 18:45:00,166.56,166.56,166.545,166.55,285500000.0
2007-10-12 18:46:00,166.55,166.55,166.52,166.52,486900000.0
2007-10-12 18:47:00,166.52,166.54,166.51,166.54,480000000.0
2007-10-12 18:48:00,166.53,166.56,166.525,166.53,447300002.0
2007-10-12 18:49:00,166.53,166.56,166.515,166.55,1665500004.0
2007-10-12 18:50:00,166.55,166.56,166.53,166.56,1416899993.0
2007-10-12 18:51:00,166.555,166.56,166.545,166.545,493099997.0
2007-10-12 18:52:00,166.55,166.57,166.55,166.57,379099997.0
2007-10-12 18:53:00,166.57,166.58,166.57,166.58,254900001.0
2007-10-12 18:54:00,166.58,166.6,166.57,166.58,1091300005.0
2007-10-12 18:55:00,166.58,166.61,166.58,166.6,373799999.0
2007-10-12 18:56:00,166.6,166.65,166.6,166.64,360500000.0
2007-10-12 18:57:00,166.635,166.65,166.625,166.635,1415699986.0
2007-10-12 18:58:00,166.63,166.65,166.625,166.635,686900000.0
2007-10-12 18:59:00,166.635,166.66,166.625,166.65,887100001.0
2007-10-12 19:00:00,166.65,166.66,166.645,166.66,442400001.0
2007-10-12 19:01:00,166.66,166.66,166.625,166.64,1006399993.0
2007-10-12 19:02:00,166.64,166.65,166.635,166.645,158000000.0
2007-10-12 19:03:00,166.645,166.655,166.64,166.655,328599999.0
2007-10-12 19:04:00,166.655,166.67,166.655,166.67,234500000.0
2007-10-12 19:05:00,166.665,166.67,166.645,166.655,842799998.0
2007-10-12 19:06:00,166.655,166.66,166.63,166.63,601300002.0
2007-10-12 19:07:00,166.63,166.63,166.595,166.6,739700000.0
2007-10-12 19:08:00,166.595,166.6,166.57,166.58,710000001.0
2007-10-12 19:09:00,166.58,166.59,166.56,166.56,572000000.0
2007-10-12 19:10:00,166.565,166.57,166.55,166.56,266300000.0
2007-10-12 19:11:00,166.55,166.56,166.55,166.56,26400000.0
2007-10-12 19:12:00,166.55,166.55,166.53,166.55,464400001.0
2007-10-12 19:13:00,166.55,166.57,166.55,166.57,116599999.0
2007-10-12 19:14:00,166.57,166.57,166.53,166.53,960499991.0
2007-10-12 19:15:00,166.525,166.54,166.515,166.535,500900003.0
2007-10-12 19:16:00,166.54,166.55,166.53,166.53,256800001.0
2007-10-12 19:17:00,166.53,166.54,166.53,166.54,194400000.0
2007-10-12 19:18:00,166.535,166.54,166.49,166.49,1184800002.0
2007-10-12 19:19:00,166.49,166.5,166.45,166.45,456799999.0
2007-10-12 19:20:00,166.45,166.48,166.43,166.48,992699999.0
2007-10-12 19:21:00,166.48,166.49,166.47,166.48,368299999.0
2007-10-12 19:22:00,166.48,166.5,166.475,166.5,996900002.0
2007-10-12 19:23:00,166.5,166.51,166.5,166.5,552300000.0
2007-10-12 19:24:00,166.5,166.51,166.48,166.48,798299996.0
2007-10-12 19:25:00,166.48,166.48,166.445,166.465,1817099998.0
2007-10-12 19:26:00,166.465,166.47,166.46,166.46,572499993.0
2007-10-12 19:27:00,166.46,166.46,166.435,166.435,827950005.0
2007-10-12 19:28:00,166.435,166.44,166.425,166.425,375900000.0
2007-10-12 19:29:00,166.425,166.48,166.425,166.47,1288600001.0
2007-10-12 19:30:00,166.47,166.48,166.46,166.47,456199997.0
2007-10-12 19:31:00,166.465,166.47,166.465,166.47,49900000.0
2007-10-12 19:32:00,166.47,166.48,166.46,166.48,798300003.0
2007-10-12 19:33:00,166.48,166.5,166.47,166.5,1132700001.0
2007-10-12 19:34:00,166.5,166.505,166.49,166.505,556200006.0
2007-10-12 19:35:00,166.51,166.57,166.51,166.56,1504099987.0
2007-10-12 19:36:00,166.56,166.58,166.555,166.58,568100001.0
2007-10-12 19:37:00,166.58,166.58,166.56,166.575,622700005.0
2007-10-12 19:38:00,166.575,166.6,166.565,166.6,883999991.0
2007-10-12 19:39:00,166.59,166.6,166.58,166.59,296800002.0
2007-10-12 19:40:00,166.59,166.61,166.59,166.61,477099998.0
2007-10-12 19:41:00,166.61,166.62,166.6,166.605,577800005.0
2007-10-12 19:42:00,166.61,166.61,166.56,166.56,687300000.0
2007-10-12 19:43:00,166.56,166.58,166.56,166.58,207299998.0
2007-10-12 19:44:00,166.58,166.58,166.56,166.57,323800002.0
2007-10-12 19:45:00,166.57,166.645,166.565,166.64,802399997.0
2007-10-12 19:46:00,166.645,166.645,166.63,166.63,222400000.0
2007-10-12 19:47:00,166.63,166.65,166.595,166.595,695700002.0
2007-10-12 19:48:00,166.6,166.6,166.585,166.59,373699999.0
2007-10-12 19:49:00,166.59,166.63,166.59,166.63,345399997.0
2007-10-12 19:50:00,166.63,166.63,166.6,166.6,983999984.0
2007-10-12 19:51:00,166.595,166.62,166.58,166.62,615900000.0
2007-10-12 19:52:00,166.615,166.62,166.58,166.58,493300001.0
2007-10-12 19:53:00,166.585,166.59,166.58,166.58,198399998.0
2007-10-12 19:54:00,166.58,166.58,166.56,166.565,271100001.0
2007-10-12 19:55:00,166.565,166.57,166.56,166.56,106400000.0
2007-10-12 19:56:00,166.56,166.56,166.545,166.555,516900000.0
2007-10-12 19:57:00,166.55,166.555,166.545,166.545,256900000.0
2007-10-12 19:58:00,166.55,166.55,166.525,166.53,601099997.0
2007-10-12 19:59:00,166.53,166.55,166.525,166.55,419100005.0
2007-10-12 20:00:00,166.55,166.61,166.55,166.605,764500003.0
2007-10-12 20:01:00,166.605,166.605,166.58,166.59,243200001.0
2007-10-12 20:02:00,166.59,166.59,166.59,166.59,20000000.0
2007-10-12 20:03:00,166.59,166.6,166.58,166.59,574499999.0
2007-10-12 20:04:00,166.59,166.59,166.57,166.58,575000001.0
2007-10-12 20:05:00,166.58,166.59,166.575,166.59,239200001.0
2007-10-12 20:06:00,166.59,166.595,166.585,166.585,114400001.0
2007-10-12 20:07:00,166.58,166.595,166.57,166.59,900699999.0
2007-10-12 20:08:00,166.59,166.59,166.59,166.59,123400000.0
2007-10-12 20:09:00,166.59,166.6,166.59,166.6,164399996.0
2007-10-12 20:10:00,166.6,166.6,166.565,166.57,554699998.0
2007-10-12 20:11:00,166.57,166.59,166.56,166.59,294400000.0
2007-10-12 20:12:00,166.585,166.585,166.58,166.58,12800000.0
2007-10-12 20:13:00,166.58,166.6,166.58,166.59,953700010.0
2007-10-12 20:14:00,166.59,166.59,166.57,166.57,855300005.0
2007-10-12 20:15:00,166.57,166.58,166.56,166.56,575200001.0
2007-10-12 20:16:00,166.56,166.59,166.555,166.56,427799999.0
2007-10-12 20:17:00,166.56,166.56,166.55,166.56,165500000.0
2007-10-12 20:18:00,166.56,166.56,166.53,166.54,579599992.0
2007-10-12 20:19:00,166.54,166.54,166.495,166.5,838099994.0
2007-10-12 20:20:00,166.495,166.5,166.445,166.49,1010299999.0
2007-10-12 20:21:00,166.49,166.5,166.48,166.5,1033100006.0
2007-10-12 20:22:00,166.495,166.53,166.495,166.515,935900008.0
2007-10-12 20:23:00,166.515,166.56,166.515,166.56,683700003.0
2007-10-12 20:24:00,166.57,166.58,166.56,166.575,469699999.0
2007-10-12 20:25:00,166.57,166.58,166.56,166.56,332200001.0
2007-10-12 20:26:00,166.56,166.56,166.54,166.55,510999999.0
2007-10-12 20:27:00,166.55,166.55,166.55,166.55,26400000.0
2007-10-12 20:28:00,166.55,166.55,166.535,166.535,355399999.0
2007-10-12 20:29:00,166.54,166.55,166.535,166.54,205400002.0
2007-10-12 20:30:00,166.54,166.54,166.54,166.54,97599999.0
2007-10-12 20:31:00,166.54,166.55,166.54,166.545,714799999.0
2007-10-12 20:32:00,166.545,166.545,166.535,166.535,374999996.0
2007-10-12 20:33:00,166.54,166.54,166.535,166.54,85100000.0
2007-10-12 20:34:00,166.54,166.54,166.52,166.53,620900002.0
2007-10-12 20:35:00,166.53,166.56,166.53,166.56,514600011.0
2007-10-12 20:36:00,166.56,166.58,166.56,166.56,267199998.0
2007-10-12 20:37:00,166.56,166.59,166.56,166.59,317299999.0
2007-10-12 20:38:00,166.58,166.59,166.58,166.58,548099997.0
2007-10-12 20:39:00,166.58,166.58,166.56,166.56,428699998.0
2007-10-12 20:40:00,166.56,166.57,166.54,166.56,340500002.0
2007-10-12 20:41:00,166.56,166.57,166.56,166.56,204600000.0
2007-10-12 20:42:00,166.56,166.58,166.56,166.56,231600000.0
2007-10-12 20:43:00,166.57,166.57,166.56,166.56,176900004.0
2007-10-12 20:44:00,166.57,166.58,166.555,166.58,300800000.0
2007-10-12 20:45:00,166.58,166.61,166.57,166.6,505199999.0
2007-10-12 20:46:00,166.61,166.61,166.57,166.58,413799995.0
2007-10-12 20:47:00,166.58,166.59,166.58,166.585,116900002.0
2007-10-12 20:48:00,166.595,166.595,166.575,166.58,480800002.0
2007-10-12 20:49:00,166.58,166.59,166.565,166.59,212199999.0
2007-10-12 20:50:00,166.58,166.59,166.575,166.59,301199997.0
2007-10-12 20:51:00,166.58,166.6,166.58,166.6,66200000.0
2007-10-12 20:52:00,166.6,166.615,166.585,166.615,192500000.0
2007-10-12 20:53:00,166.61,166.61,166.6,166.6,10400000.0
2007-10-12 20:54:00,166.6,166.61,166.59,166.6,396400006.0
2007-10-12 20:55:00,166.6,166.61,166.59,166.605,318500002.0
2007-10-12 20:56:00,166.605,166.61,166.59,166.6,299399999.0
2007-10-12 20:57:00,166.6,166.6,166.575,166.595,1180600012.0
2007-10-12 20:58:00,166.595,166.61,166.595,166.61,269099999.0
2007-10-12 20:59:00,166.61,166.67,166.61,166.645,793900004.0
2007-10-12 21:00:00,166.645,166.67,166.645,166.655,689499999.0
2007-10-12 21:01:00,166.655,166.655,166.65,166.655,104000000.0
2007-10-12 21:02:00,166.655,166.655,166.62,166.63,490999998.0
2007-10-12 21:03:00,166.63,166.64,166.6,166.6,422499998.0
2007-10-12 21:04:00,166.6,166.6,166.57,166.57,477699999.0
2007-10-12 21:05:00,166.57,166.57,166.56,166.57,282899996.0
2007-10-12 21:06:00,166.57,166.62,166.56,166.62,633000001.0
2007-10-12 21:07:00,166.62,166.64,166.62,166.64,225200000.0
2007-10-12 21:08:00,166.64,166.65,166.64,166.645,97399999.0
2007-10-12 21:09:00,166.645,166.68,166.64,166.665,659499995.0
2007-10-12 21:10:00,166.66,166.68,166.645,166.68,195500000.0
2007-10-12 21:11:00,166.68,166.7,166.675,166.695,389999998.0
2007-10-12 21:12:00,166.69,166.695,166.675,166.68,215999996.0
2007-10-12 21:13:00,166.68,166.68,166.67,166.67,193600000.0
2007-10-12 21:14:00,166.67,166.675,166.665,166.665,66200000.0
2007-10-12 21:15:00,166.67,166.675,166.655,166.665,196500000.0
2007-10-12 21:16:00,166.665,166.665,166.645,166.645,313500003.0
2007-10-12 21:17:00,166.645,166.645,166.615,166.62,213600000.0
2007-10-12 21:18:00,166.62,166.62,166.62,166.62,2400000.0
2007-10-12 21:19:00,166.62,166.63,166.62,166.63,29600000.0
2007-10-12 21:20:00,166.625,166.63,166.625,166.63,4400000.0
2007-10-12 21:21:00,166.63,166.64,166.63,166.64,58400000.0
2007-10-12 21:23:00,166.64,166.65,166.64,166.64,108000000.0
2007-10-12 21:24:00,166.64,166.65,166.62,166.62,230400000.0
2007-10-12 21:25:00,166.62,166.63,166.605,166.62,168900000.0
2007-10-12 21:26:00,166.62,166.62,166.56,166.56,331900001.0
2007-10-12 21:27:00,166.56,166.59,166.56,166.59,93600000.0
2007-10-12 21:28:00,166.59,166.635,166.58,166.63,300800000.0
2007-10-12 21:29:00,166.625,166.63,166.625,166.625,44000000.0
2007-10-12 21:30:00,166.63,166.64,166.625,166.63,160800000.0
2007-10-12 21:31:00,166.64,166.665,166.64,166.655,309000000.0
2007-10-12 21:32:00,166.655,166.66,166.65,166.655,72600000.0
2007-10-12 21:33:00,166.66,166.66,166.655,166.655,24800000.0
2007-10-12 21:34:00,166.655,166.7,166.655,166.695,136000000.0
2007-10-12 21:35:00,166.68,166.73,166.68,166.725,394700003.0
2007-10-12 21:36:00,166.72,166.735,166.705,166.715,158400000.0
2007-10-12 21:37:00,166.72,166.725,166.705,166.71,176000000.0
2007-10-12 21:38:00,166.71,166.725,166.71,166.715,88800000.0
2007-10-12 21:39:00,166.72,166.72,166.705,166.705,110600001.0
2007-10-12 21:40:00,166.705,166.715,166.705,166.715,50200000.0
2007-10-12 21:41:00,166.715,166.715,166.705,166.715,111500000.0
2007-10-12 21:42:00,166.715,166.715,166.715,166.715,14400000.0
2007-10-12 21:43:00,166.715,166.72,166.71,166.72,36000000.0
2007-10-12 21:44:00,166.72,166.76,166.72,166.73,392999999.0
2007-10-12 21:45:00,166.73,166.75,166.72,166.745,354100001.0
2007-10-12 21:46:00,166.745,166.75,166.735,166.745,828199995.0
2007-10-12 21:47:00,166.75,166.77,166.75,166.76,379399998.0
2007-10-12 21:48:00,166.77,166.78,166.755,166.775,172900000.0
2007-10-12 21:49:00,166.78,166.78,166.755,166.76,153400003.0
2007-10-12 21:50:00,166.76,166.76,166.76,166.76,35200000.0
2007-10-12 21:51:00,166.755,166.78,166.755,166.76,252000001.0
2007-10-12 21:52:00,166.76,166.765,166.76,166.765,30200000.0
2007-10-12 21:53:00,166.765,166.77,166.755,166.765,181300000.0
2007-10-12 21:54:00,166.765,166.77,166.745,166.765,821199999.0
2007-10-12 21:55:00,166.765,166.77,166.76,166.76,154400000.0
2007-10-12 21:56:00,166.76,166.76,166.75,166.75,38400000.0
2007-10-12 21:57:00,166.745,166.745,166.73,166.73,64000000.0
2007-10-12 21:58:00,166.73,166.735,166.72,166.73,196900000.0
2007-10-12 21:59:00,166.73,166.735,166.725,166.735,279500000.0
2007-10-12 22:00:00,166.735,166.735,166.71,166.725,457500001.0
2007-10-12 22:01:00,166.725,166.77,166.725,166.77,439299997.0
2007-10-12 22:02:00,166.77,166.78,166.765,166.765,105200000.0
2007-10-12 22:03:00,166.765,166.765,166.75,166.76,225900001.0
2007-10-12 22:04:00,166.76,166.76,166.76,166.76,49600000.0
2007-10-12 22:05:00,166.76,166.76,166.74,166.74,91200000.0
2007-10-12 22:06:00,166.735,166.755,166.735,166.75,175100000.0
2007-10-12 22:07:00,166.75,166.76,166.745,166.76,149300000.0
2007-10-12 22:08:00,166.76,166.76,166.76,166.76,24000000.0
2007-10-12 22:09:00,166.765,166.775,166.755,166.76,192800000.0
2007-10-12 22:10:00,166.76,166.76,166.75,166.75,94400000.0
2007-10-12 22:11:00,166.75,166.76,166.75,166.76,35200000.0
2007-10-12 22:12:00,166.76,166.76,166.75,166.75,253599998.0
2007-10-12 22:13:00,166.75,166.76,166.75,166.75,231200001.0
2007-10-12 22:14:00,166.75,166.75,166.75,166.75,44800000.0
2007-10-12 22:15:00,166.75,166.75,166.745,166.75,115200000.0
2007-10-12 22:16:00,166.75,166.755,166.735,166.745,479899998.0
2007-10-12 22:17:00,166.75,166.75,166.745,166.75,28799999.0
2007-10-12 22:18:00,166.75,166.76,166.75,166.76,27600000.0
2007-10-12 22:19:00,166.76,166.76,166.745,166.745,60000000.0
2007-10-12 22:20:00,166.75,166.75,166.75,166.75,26400000.0
2007-10-12 22:21:00,166.75,166.75,166.745,166.745,67200000.0
2007-10-12 22:22:00,166.75,166.75,166.745,166.75,124800000.0
2007-10-12 22:23:00,166.75,166.75,166.75,166.75,18400000.0
2007-10-12 22:24:00,166.75,166.75,166.74,166.74,505499997.0
2007-10-12 22:25:00,166.74,166.74,166.73,166.73,52000000.0
2007-10-12 22:26:00,166.71,166.715,166.71,166.715,29600000.0
2007-10-12 22:27:00,166.715,166.715,166.695,166.695,147200000.0
2007-10-12 22:28:00,166.69,166.695,166.685,166.685,136000000.0
2007-10-12 22:29:00,166.685,166.69,166.685,166.685,21600000.0
2007-10-12 22:30:00,166.685,166.685,166.67,166.675,162400000.0
2007-10-12 22:31:00,166.685,166.69,166.675,166.685,135100000.0
2007-10-12 22:32:00,166.685,166.685,166.68,166.685,44500000.0
2007-10-12 22:33:00,166.68,166.69,166.68,166.685,213600004.0
2007-10-12 22:34:00,166.685,166.705,166.68,166.705,108000000.0
2007-10-12 22:35:00,166.71,166.71,166.695,166.7,80700000.0
2007-10-12 22:36:00,166.7,166.71,166.695,166.705,82400000.0
2007-10-12 22:37:00,166.705,166.705,166.67,166.675,309600000.0
2007-10-12 22:38:00,166.675,166.705,166.675,166.695,312400001.0
2007-10-12 22:39:00,166.695,166.73,166.695,166.72,205400000.0
2007-10-12 22:40:00,166.72,166.73,166.72,166.73,123900000.0
2007-10-12 22:41:00,166.73,166.73,166.72,166.73,60800000.0
2007-10-12 22:42:00,166.73,166.74,166.695,166.705,180800000.0
2007-10-12 22:43:00,166.7,166.7,166.69,166.695,101600000.0
2007-10-12 22:44:00,166.69,166.72,166.68,166.7,429300000.0
2007-10-12 22:45:00,166.7,166.705,166.69,166.69,500599993.0
2007-10-12 22:46:00,166.68,166.72,166.665,166.705,357600001.0
2007-10-12 22:47:00,166.705,166.74,166.705,166.74,232500000.0
2007-10-12 22:48:00,166.745,166.78,166.74,166.77,405600002.0
2007-10-12 22:49:00,166.765,166.785,166.755,166.76,380400000.0
2007-10-12 22:50:00,166.76,166.76,166.745,166.755,36000000.0
2007-10-12 22:51:00,166.75,166.77,166.745,166.77,298200002.0
2007-10-12 22:52:00,166.77,166.77,166.73,166.76,166400000.0
2007-10-12 22:53:00,166.75,166.76,166.75,166.76,58400000.0
2007-10-12 22:54:00,166.75,166.76,166.725,166.755,123900000.0
2007-10-12 22:55:00,166.75,166.755,166.745,166.75,114100000.0
2007-10-12 22:56:00,166.75,166.75,166.74,166.74,251299997.0
2007-10-12 22:57:00,166.735,166.755,166.73,166.745,224800000.0
2007-10-12 22:58:00,166.745,166.745,166.69,166.725,299200001.0
2007-10-12 22:59:00,166.72,166.76,166.7,166.74,90400000.0
2007-10-14 23:31:00,166.55,166.56,166.51,166.53,452400000.0
2007-10-14 23:32:00,166.53,166.53,166.52,166.52,1215300000.0
2007-10-14 23:33:00,166.52,166.55,166.52,166.53,250100000.0
2007-10-14 23:34:00,166.53,166.55,166.5,166.53,173399998.0
2007-10-14 23:35:00,166.53,166.53,166.53,166.53,33600000.0
2007-10-14 23:36:00,166.53,166.55,166.46,166.55,127700000.0
2007-10-14 23:37:00,166.55,166.56,166.55,166.56,103200000.0
2007-10-14 23:38:00,166.56,166.57,166.56,166.57,115200000.0
2007-10-14 23:39:00,166.57,166.6,166.57,166.57,124800000.0
2007-10-14 23:40:00,166.57,166.57,166.57,166.57,82400000.0
2007-10-14 23:43:00,166.56,166.57,166.56,166.57,96700000.0
2007-10-14 23:44:00,166.56,166.57,166.56,166.57,119900000.0
2007-10-14 23:45:00,166.57,166.57,166.57,166.57,21600000.0
2007-10-14 23:46:00,166.56,166.56,166.56,166.56,102700000.0
2007-10-14 23:47:00,166.57,166.6,166.57,166.6,253100000.0
2007-10-14 23:48:00,166.6,166.61,166.5,166.55,663000000.0
2007-10-14 23:49:00,166.55,166.6,166.52,166.58,234900001.0
2007-10-14 23:50:00,166.58,166.6,166.54,166.56,113600000.0
2007-10-14 23:51:00,166.56,166.59,166.53,166.57,193600000.0
2007-10-14 23:52:00,166.57,166.57,166.5,166.51,349899999.0
2007-10-14 23:53:00,166.5,166.52,166.5,166.5,119200000.0
2007-10-14 23:54:00,166.49,166.5,166.48,166.49,381199992.0
2007-10-14 23:55:00,166.5,166.52,166.44,166.45,197200001.0
2007-10-14 23:56:00,166.44,166.53,166.44,166.46,592599995.0
2007-10-14 23:57:00,166.46,166.46,166.43,166.46,295199993.0
2007-10-14 23:58:00,166.46,166.48,166.45,166.46,393199993.0
2007-10-14 23:59:00,166.46,166.48,166.41,166.41,744199999.0
2007-10-15 00:00:00,166.41,166.45,166.41,166.445,850000004.0
2007-10-15 00:01:00,166.445,166.455,166.425,166.43,727200009.0
2007-10-15 00:02:00,166.43,166.46,166.425,166.44,848599997.0
2007-10-15 00:03:00,166.45,166.45,166.43,166.44,496800002.0
2007-10-15 00:04:00,166.44,166.45,166.43,166.44,622400010.0
2007-10-15 00:05:00,166.44,166.47,166.42,166.425,1070500010.0
2007-10-15 00:06:00,166.425,166.485,166.42,166.46,480400000.0
2007-10-15 00:07:00,166.46,166.49,166.44,166.48,769200000.0
2007-10-15 00:08:00,166.48,166.56,166.48,166.56,569900002.0
2007-10-15 00:09:00,166.56,166.57,166.5,166.5,191000000.0
2007-10-15 00:10:00,166.5,166.58,166.5,166.58,309000001.0
2007-10-15 00:11:00,166.58,166.585,166.56,166.58,154400001.0
2007-10-15 00:12:00,166.58,166.62,166.505,166.59,610200001.0
2007-10-15 00:13:00,166.59,166.6,166.575,166.58,216100000.0
2007-10-15 00:14:00,166.58,166.6,166.575,166.595,558900000.0
2007-10-15 00:15:00,166.53,166.6,166.53,166.6,120200000.0
2007-10-15 00:16:00,166.6,166.61,166.59,166.61,193700000.0
2007-10-15 00:17:00,166.56,166.61,166.54,166.595,127900000.0
2007-10-15 00:18:00,166.595,166.6,166.58,166.58,381199998.0
2007-10-15 00:19:00,166.58,166.59,166.545,166.55,917400004.0
2007-10-15 00:20:00,166.55,166.55,166.53,166.53,1245900002.0
2007-10-15 00:21:00,166.53,166.54,166.53,166.54,182900000.0
2007-10-15 00:22:00,166.54,166.54,166.53,166.535,505200002.0
2007-10-15 00:23:00,166.54,166.54,166.51,166.51,1107799986.0
2007-10-15 00:24:00,166.505,166.53,166.485,166.485,249400001.0
2007-10-15 00:25:00,166.485,166.56,166.485,166.545,855099989.0
2007-10-15 00:26:00,166.55,166.55,166.495,166.53,284799989.0
2007-10-15 00:27:00,166.53,166.53,166.5,166.5,1085999982.0
2007-10-15 00:28:00,166.5,166.53,166.5,166.53,804499994.0
2007-10-15 00:29:00,166.53,166.53,166.47,166.52,296800000.0
2007-10-15 00:30:00,166.52,166.52,166.455,166.48,701899988.0
2007-10-15 00:31:00,166.48,166.5,166.48,166.5,207000000.0
2007-10-15 00:32:00,166.5,166.53,166.44,166.52,104300000.0
2007-10-15 00:33:00,166.52,166.52,166.475,166.51,272600000.0
2007-10-15 00:34:00,166.51,166.51,166.44,166.44,35200000.0
2007-10-15 00:35:00,166.44,166.49,166.44,166.49,291300000.0
2007-10-15 00:36:00,166.49,166.49,166.46,166.46,460600002.0
2007-10-15 00:37:00,166.46,166.48,166.46,166.465,182800000.0
2007-10-15 00:38:00,166.465,166.5,166.46,166.49,597400004.0
2007-10-15 00:39:00,166.49,166.52,166.47,166.51,159300000.0
2007-10-15 00:40:00,166.51,166.54,166.5,166.53,305100000.0
2007-10-15 00:41:00,166.54,166.54,166.46,166.485,45300000.0
2007-10-15 00:42:00,166.485,166.55,166.46,166.55,741500008.0
2007-10-15 00:43:00,166.55,166.55,166.51,166.52,759200009.0
2007-10-15 00:44:00,166.52,166.54,166.485,166.53,776900000.0
2007-10-15 00:45:00,166.53,166.54,166.49,166.505,991100002.0
2007-10-15 00:46:00,166.51,166.53,166.48,166.53,1222900004.0
2007-10-15 00:47:00,166.53,166.56,166.52,166.53,962800000.0
2007-10-15 00:48:00,166.53,166.53,166.5,166.52,916000000.0
2007-10-15 00:49:00,166.52,166.52,166.51,166.52,626600000.0
2007-10-15 00:50:00,166.52,166.56,166.515,166.54,1090800001.0
2007-10-15 00:51:00,166.54,166.54,166.5,166.51,1173799986.0
2007-10-15 00:52:00,166.5,166.54,166.49,166.54,738400005.0
2007-10-15 00:53:00,166.54,166.55,166.48,166.49,414700000.0
2007-10-15 00:54:00,166.48,166.53,166.48,166.525,811900007.0
2007-10-15 00:55:00,166.525,166.58,166.51,166.55,1336200011.0
2007-10-15 00:56:00,166.55,166.55,166.53,166.54,508499998.0
2007-10-15 00:57:00,166.54,166.54,166.5,166.53,972900012.0
2007-10-15 00:58:00,166.53,166.53,166.525,166.525,337499998.0
2007-10-15 00:59:00,166.53,166.54,166.525,166.54,915999994.0
2007-10-15 01:00:00,166.54,166.59,166.54,166.58,1718800020.0
2007-10-15 01:01:00,166.58,166.59,166.575,166.59,561300004.0
2007-10-15 01:02:00,166.59,166.59,166.57,166.59,589700000.0
2007-10-15 01:03:00,166.59,166.6,166.57,166.58,1282200001.0
2007-10-15 01:04:00,166.57,166.58,166.57,166.57,596000002.0
2007-10-15 01:05:00,166.57,166.57,166.55,166.555,176700000.0
2007-10-15 01:06:00,166.555,166.56,166.545,166.55,291500009.0
2007-10-15 01:07:00,166.545,166.56,166.545,166.545,831499991.0
2007-10-15 01:08:00,166.55,166.585,166.545,166.57,905500017.0
2007-10-15 01:09:00,166.57,166.57,166.545,166.545,572100003.0
2007-10-15 01:10:00,166.545,166.565,166.53,166.53,799600004.0
2007-10-15 01:11:00,166.53,166.53,166.505,166.52,32000000.0
2007-10-15 01:12:00,166.52,166.555,166.51,166.545,191200000.0
2007-10-15 01:13:00,166.545,166.545,166.505,166.52,147800000.0
2007-10-15 01:14:00,166.52,166.52,166.5,166.5,34400000.0
2007-10-15 01:15:00,166.5,166.5,166.495,166.5,199900000.0
2007-10-15 01:16:00,166.5,166.535,166.5,166.5,568799995.0
2007-10-15 01:17:00,166.51,166.51,166.49,166.5,447600000.0
2007-10-15 01:18:00,166.5,166.5,166.44,166.45,934800002.0
2007-10-15 01:19:00,166.45,166.48,166.41,166.44,806000013.0
2007-10-15 01:20:00,166.44,166.47,166.44,166.45,922700007.0
2007-10-15 01:21:00,166.45,166.45,166.415,166.445,1003400013.0
2007-10-15 01:22:00,166.445,166.47,166.4,166.45,1119400002.0
2007-10-15 01:23:00,166.445,166.48,166.445,166.48,444299996.0
2007-10-15 01:24:00,166.475,166.5,166.475,166.5,230400000.0
2007-10-15 01:25:00,166.5,166.5,166.485,166.49,430899994.0
2007-10-15 01:26:00,166.495,166.505,166.48,166.49,463699994.0
2007-10-15 01:27:00,166.49,166.5,166.485,166.49,129800000.0
2007-10-15 01:28:00,166.49,166.495,166.475,166.495,319299997.0
2007-10-15 01:29:00,166.495,166.495,166.485,166.485,134200000.0
2007-10-15 01:30:00,166.485,166.49,166.48,166.49,121600000.0
2007-10-15 01:31:00,166.49,166.49,166.465,166.48,418500001.0
2007-10-15 01:32:00,166.475,166.48,166.46,166.48,503400000.0
2007-10-15 01:33:00,166.48,166.49,166.475,166.475,578399992.0
2007-10-15 01:34:00,166.49,166.565,166.49,166.55,975999990.0
2007-10-15 01:35:00,166.55,166.55,166.53,166.53,1008599968.0
2007-10-15 01:36:00,166.52,166.53,166.515,166.53,268999999.0
2007-10-15 01:37:00,166.53,166.53,166.52,166.525,163499998.0
2007-10-15 01:38:00,166.525,166.54,166.515,166.54,461699992.0
2007-10-15 01:39:00,166.54,166.55,166.52,166.55,724099987.0
2007-10-15 01:40:00,166.55,166.55,166.54,166.55,943199970.0
2007-10-15 01:41:00,166.55,166.58,166.53,166.545,1160599987.0
2007-10-15 01:42:00,166.545,166.55,166.545,166.55,151300000.0
2007-10-15 01:43:00,166.55,166.55,166.53,166.53,215900000.0
2007-10-15 01:44:00,166.54,166.54,166.53,166.54,329900004.0
2007-10-15 01:45:00,166.54,166.54,166.535,166.535,226400000.0
2007-10-15 01:46:00,166.54,166.55,166.535,166.54,407000000.0
2007-10-15 01:47:00,166.545,166.545,166.53,166.535,259700001.0
2007-10-15 01:48:00,166.535,166.54,166.525,166.525,345600000.0
2007-10-15 01:49:00,166.525,166.575,166.525,166.575,346400000.0
2007-10-15 01:50:00,166.575,166.595,166.575,166.59,312000000.0
2007-10-15 01:51:00,166.585,166.595,166.575,166.59,324400000.0
2007-10-15 01:52:00,166.59,166.59,166.575,166.58,668500010.0
2007-10-15 01:53:00,166.58,166.605,166.58,166.58,599605994.0
2007-10-15 01:54:00,166.58,166.62,166.58,166.615,786399997.0
2007-10-15 01:55:00,166.615,166.635,166.605,166.62,598799992.0
2007-10-15 01:56:00,166.62,166.625,166.615,166.625,114400000.0
2007-10-15 01:57:00,166.625,166.63,166.62,166.63,501600000.0
2007-10-15 01:58:00,166.63,166.63,166.62,166.625,99200000.0
2007-10-15 01:59:00,166.625,166.665,166.61,166.655,752900002.0
2007-10-15 02:00:00,166.65,166.67,166.625,166.65,1453374872.0
2007-10-15 02:01:00,166.65,166.66,166.63,166.635,1611899990.0
2007-10-15 02:02:00,166.64,166.65,166.63,166.64,1893100011.0
2007-10-15 02:03:00,166.65,166.66,166.645,166.655,1893100011.0
2007-10-15 02:04:00,166.655,166.66,166.625,166.64,1290500011.0
2007-10-15 02:05:00,166.64,166.66,166.635,166.65,1448699993.0
2007-10-15 02:06:00,166.66,166.68,166.65,166.68,526399997.0
2007-10-15 02:07:00,166.68,166.69,166.66,166.665,1939999981.0
2007-10-15 02:08:00,166.665,166.675,166.64,166.64,1342300010.0
2007-10-15 02:09:00,166.64,166.65,166.63,166.63,833899995.0
2007-10-15 02:10:00,166.61,166.64,166.61,166.64,1993200004.0
2007-10-15 02:11:00,166.65,166.73,166.64,166.725,1993200004.0
2007-10-15 02:12:00,166.725,166.73,166.715,166.73,840700006.0
2007-10-15 02:13:00,166.73,166.73,166.72,166.72,274400001.0
2007-10-15 02:14:00,166.72,166.72,166.715,166.72,128800000.0
2007-10-15 02:15:00,166.72,166.79,166.72,166.79,1064099988.0
2007-10-15 02:16:00,166.785,166.79,166.77,166.79,906999999.0
2007-10-15 02:17:00,166.79,166.79,166.765,166.78,886500004.0
2007-10-15 02:18:00,166.78,166.78,166.76,166.77,1208899993.0
2007-10-15 02:19:00,166.77,166.77,166.76,166.77,1172799998.0
2007-10-15 02:20:00,166.77,166.78,166.745,166.77,867100000.0
2007-10-15 02:21:00,166.77,166.77,166.71,166.715,2027800004.0
2007-10-15 02:22:00,166.715,166.75,166.715,166.73,1722400014.0
2007-10-15 02:23:00,166.73,166.73,166.73,166.73,1787899979.0
2007-10-15 02:24:00,166.725,166.755,166.725,166.745,1787899979.0
2007-10-15 02:25:00,166.745,166.75,166.715,166.72,853699999.0
2007-10-15 02:26:00,166.715,166.725,166.71,166.71,1116399995.0
2007-10-15 02:27:00,166.71,166.71,166.71,166.71,1078400001.0
2007-10-15 02:28:00,166.71,166.71,166.7,166.71,1896700006.0
2007-10-15 02:29:00,166.71,166.735,166.7,166.725,927799994.0
2007-10-15 02:30:00,166.73,166.73,166.71,166.71,830300000.0
2007-10-15 02:31:00,166.71,166.72,166.705,166.71,971300001.0
2007-10-15 02:32:00,166.71,166.725,166.695,166.72,636599994.0
2007-10-15 02:33:00,166.71,166.735,166.71,166.73,1408600013.0
2007-10-15 02:34:00,166.73,166.735,166.72,166.72,919699993.0
2007-10-15 02:35:00,166.72,166.72,166.7,166.72,1151499996.0
2007-10-15 02:36:00,166.72,166.72,166.7,166.72,633700001.0
2007-10-15 02:37:00,166.72,166.72,166.71,166.71,387700000.0
2007-10-15 02:38:00,166.705,166.72,166.705,166.72,271500000.0
2007-10-15 02:39:00,166.72,166.73,166.715,166.73,631200000.0
2007-10-15 02:40:00,166.73,166.76,166.73,166.76,1164799997.0
2007-10-15 02:41:00,166.76,166.76,166.75,166.75,121600000.0
2007-10-15 02:42:00,166.75,166.75,166.73,166.75,1058599999.0
2007-10-15 02:43:00,166.75,166.75,166.725,166.735,679900001.0
2007-10-15 02:44:00,166.74,166.765,166.725,166.755,1070899991.0
2007-10-15 02:45:00,166.755,166.765,166.75,166.755,194700001.0
2007-10-15 02:46:00,166.75,166.765,166.75,166.755,750400013.0
2007-10-15 02:47:00,166.755,166.755,166.74,166.745,515399994.0
2007-10-15 02:48:00,166.75,166.75,166.745,166.75,332300000.0
2007-10-15 02:49:00,166.75,166.75,166.74,166.75,134400000.0
2007-10-15 02:50:00,166.75,166.75,166.74,166.74,385599994.0
2007-10-15 02:51:00,166.74,166.74,166.72,166.72,1498199998.0
2007-10-15 02:52:00,166.72,166.73,166.72,166.72,1165400009.0
2007-10-15 02:53:00,166.72,166.74,166.705,166.705,1663599993.0
2007-10-15 02:54:00,166.72,166.72,166.695,166.71,1637400001.0
2007-10-15 02:55:00,166.71,166.71,166.68,166.7,1261199995.0
2007-10-15 02:56:00,166.7,166.7,166.67,166.67,893050000.0
2007-10-15 02:57:00,166.67,166.68,166.66,166.67,1140199998.0
2007-10-15 02:58:00,166.66,166.67,166.64,166.67,916500005.0
2007-10-15 02:59:00,166.66,166.67,166.66,166.67,916500005.0
2007-10-15 03:00:00,166.68,166.68,166.66,166.68,916500005.0
2007-10-15 03:01:00,166.69,166.69,166.68,166.69,916500005.0
2007-10-15 03:02:00,166.69,166.7,166.68,166.68,1227699999.0
2007-10-15 03:03:00,166.68,166.68,166.665,166.665,1688999998.0
2007-10-15 03:04:00,166.67,166.67,166.665,166.67,218400000.0
2007-10-15 03:05:00,166.67,166.67,166.655,166.67,127400000.0
2007-10-15 03:06:00,166.67,166.67,166.66,166.67,874300004.0
2007-10-15 03:07:00,166.68,166.69,166.665,166.69,1543400003.0
2007-10-15 03:08:00,166.69,166.69,166.67,166.67,1229199994.0
2007-10-15 03:09:00,166.67,166.67,166.66,166.67,719000001.0
2007-10-15 03:10:00,166.65,166.66,166.64,166.66,1608600008.0
2007-10-15 03:11:00,166.66,166.66,166.64,166.645,1608600008.0
2007-10-15 03:12:00,166.645,166.66,166.645,166.65,968399999.0
2007-10-15 03:13:00,166.65,166.66,166.645,166.655,1346599983.0
2007-10-15 03:14:00,166.66,166.67,166.65,166.66,979399990.0
2007-10-15 03:15:00,166.66,166.67,166.65,166.66,342199998.0
2007-10-15 03:16:00,166.66,166.66,166.645,166.66,639099999.0
2007-10-15 03:17:00,166.65,166.66,166.65,166.66,441300001.0
2007-10-15 03:18:00,166.655,166.66,166.64,166.64,837700009.0
2007-10-15 03:19:00,166.65,166.66,166.64,166.66,683399994.0
2007-10-15 03:20:00,166.65,166.66,166.645,166.66,293600002.0
2007-10-15 03:21:00,166.66,166.66,166.64,166.65,284400000.0
2007-10-15 03:22:00,166.65,166.65,166.635,166.64,316799998.0
2007-10-15 03:23:00,166.64,166.65,166.64,166.65,498400000.0
2007-10-15 03:24:00,166.65,166.65,166.65,166.65,97600000.0
2007-10-15 03:25:00,166.65,166.65,166.635,166.65,309800000.0
2007-10-15 03:26:00,166.65,166.65,166.635,166.635,495400000.0
2007-10-15 03:27:00,166.635,166.64,166.63,166.64,1325000004.0
2007-10-15 03:28:00,166.64,166.64,166.63,166.63,1003799995.0
2007-10-15 03:29:00,166.63,166.64,166.63,166.64,840000002.0
2007-10-15 03:30:00,166.64,166.64,166.63,166.63,1290800015.0
2007-10-15 03:31:00,166.63,166.63,166.615,166.62,1304099994.0
2007-10-15 03:32:00,166.62,166.63,166.6,166.62,587300002.0
2007-10-15 03:33:00,166.615,166.625,166.615,166.615,1105499994.0
2007-10-15 03:34:00,166.615,166.63,166.615,166.63,500800001.0
2007-10-15 03:35:00,166.63,166.64,166.625,166.625,534600000.0
2007-10-15 03:36:00,166.625,166.63,166.625,166.63,1140299986.0
2007-10-15 03:37:00,166.63,166.63,166.605,166.61,1149000010.0
2007-10-15 03:38:00,166.61,166.645,166.6,166.63,1655600019.0
2007-10-15 03:39:00,166.63,166.63,166.605,166.62,617599996.0
2007-10-15 03:40:00,166.6,166.61,166.6,166.61,1936899995.0
2007-10-15 03:41:00,166.6,166.6,166.59,166.59,1936899995.0
2007-10-15 03:42:00,166.58,166.58,166.57,166.57,1936899995.0
2007-10-15 03:43:00,166.575,166.59,166.565,166.59,1936899995.0
2007-10-15 03:44:00,166.59,166.59,166.565,166.57,745100000.0
2007-10-15 03:45:00,166.54,166.57,166.54,166.57,502200009.0
2007-10-15 03:46:00,166.57,166.57,166.56,166.57,502200009.0
2007-10-15 03:47:00,166.57,166.57,166.56,166.57,1235499989.0
2007-10-15 03:48:00,166.57,166.57,166.56,166.57,880700000.0
2007-10-15 03:49:00,166.57,166.58,166.565,166.57,673700005.0
2007-10-15 03:50:00,166.57,166.57,166.565,166.57,181000000.0
2007-10-15 03:51:00,166.57,166.57,166.555,166.555,640200006.0
2007-10-15 03:52:00,166.56,166.58,166.55,166.56,829500019.0
2007-10-15 03:53:00,166.56,166.57,166.56,166.57,419399998.0
2007-10-15 03:54:00,166.57,166.57,166.555,166.565,1154899985.0
2007-10-15 03:55:00,166.57,166.58,166.56,166.57,1093300004.0
2007-10-15 03:56:00,166.57,166.57,166.57,166.57,969200000.0
2007-10-15 03:57:00,166.57,166.575,166.57,166.57,766000000.0
2007-10-15 03:58:00,166.565,166.58,166.565,166.58,402000001.0
2007-10-15 03:59:00,166.58,166.58,166.575,166.58,393700000.0
2007-10-15 04:00:00,166.58,166.58,166.575,166.575,238400000.0
2007-10-15 04:01:00,166.575,166.58,166.575,166.575,198600000.0
2007-10-15 04:02:00,166.575,166.58,166.565,166.575,903400002.0
2007-10-15 04:03:00,166.575,166.58,166.565,166.57,1007299998.0
2007-10-15 04:04:00,166.565,166.575,166.565,166.57,230400000.0
2007-10-15 04:05:00,166.57,166.57,166.555,166.56,420600002.0
2007-10-15 04:06:00,166.56,166.565,166.545,166.545,1603399985.0
2007-10-15 04:07:00,166.545,166.56,166.545,166.55,1577699997.0
2007-10-15 04:08:00,166.55,166.55,166.55,166.55,846099999.0
2007-10-15 04:09:00,166.55,166.56,166.55,166.55,613699999.0
2007-10-15 04:10:00,166.55,166.56,166.545,166.545,1493599976.0
2007-10-15 04:11:00,166.55,166.56,166.545,166.55,1368100000.0
2007-10-15 04:12:00,166.55,166.56,166.545,166.545,1142400004.0
2007-10-15 04:13:00,166.545,166.55,166.53,166.55,970799999.0
2007-10-15 04:14:00,166.55,166.55,166.535,166.54,1620100016.0
2007-10-15 04:15:00,166.535,166.54,166.535,166.54,94100000.0
2007-10-15 04:16:00,166.54,166.54,166.515,166.54,423600000.0
2007-10-15 04:17:00,166.54,166.555,166.54,166.55,1011699992.0
2007-10-15 04:18:00,166.555,166.56,166.525,166.55,1920600000.0
2007-10-15 04:19:00,166.55,166.55,166.53,166.54,341600000.0
2007-10-15 04:20:00,166.54,166.57,166.54,166.56,595000000.0
2007-10-15 04:21:00,166.56,166.57,166.56,166.57,784800000.0
2007-10-15 04:22:00,166.57,166.57,166.555,166.57,310600000.0
2007-10-15 04:23:00,166.57,166.57,166.55,166.55,102000000.0
2007-10-15 04:24:00,166.55,166.57,166.55,166.56,746400012.0
2007-10-15 04:25:00,166.555,166.58,166.555,166.565,554000002.0
2007-10-15 04:26:00,166.565,166.59,166.565,166.57,719099980.0
2007-10-15 04:27:00,166.57,166.59,166.57,166.57,896899996.0
2007-10-15 04:28:00,166.575,166.585,166.57,166.58,535200008.0
2007-10-15 04:29:00,166.58,166.58,166.565,166.575,1550199992.0
2007-10-15 04:30:00,166.575,166.59,166.57,166.58,662800000.0
2007-10-15 04:31:00,166.58,166.58,166.56,166.565,938300010.0
2007-10-15 04:32:00,166.565,166.585,166.565,166.58,651400006.0
2007-10-15 04:33:00,166.58,166.58,166.545,166.55,1696100031.0
2007-10-15 04:34:00,166.55,166.555,166.535,166.55,2093200020.0
2007-10-15 04:35:00,166.55,166.56,166.54,166.55,786899983.0
2007-10-15 04:36:00,166.55,166.55,166.535,166.545,1582199997.0
2007-10-15 04:37:00,166.55,166.555,166.54,166.54,204400000.0
2007-10-15 04:38:00,166.54,166.555,166.54,166.55,495199999.0
2007-10-15 04:39:00,166.55,166.55,166.535,166.54,287100000.0
2007-10-15 04:40:00,166.54,166.54,166.535,166.54,85000000.0
2007-10-15 04:41:00,166.54,166.55,166.535,166.54,335599999.0
2007-10-15 04:42:00,166.54,166.55,166.54,166.55,105700000.0
2007-10-15 04:43:00,166.55,166.55,166.55,166.55,20400000.0
2007-10-15 04:44:00,166.55,166.55,166.54,166.545,258499999.0
2007-10-15 04:45:00,166.545,166.55,166.54,166.54,427499999.0
2007-10-15 04:46:00,166.54,166.55,166.52,166.53,776899998.0
2007-10-15 04:47:00,166.53,166.53,166.525,166.53,413000000.0
2007-10-15 04:48:00,166.53,166.54,166.525,166.53,302100000.0
2007-10-15 04:49:00,166.53,166.53,166.52,166.53,213199997.0
2007-10-15 04:50:00,166.53,166.54,166.525,166.53,443400000.0
2007-10-15 04:51:00,166.53,166.53,166.52,166.53,264100003.0
2007-10-15 04:52:00,166.53,166.53,166.525,166.53,301400000.0
2007-10-15 04:53:00,166.53,166.53,166.525,166.525,86900000.0
2007-10-15 04:54:00,166.525,166.54,166.525,166.53,180400000.0
2007-10-15 04:55:00,166.53,166.53,166.52,166.525,501600002.0
2007-10-15 04:56:00,166.525,166.53,166.52,166.525,322000004.0
2007-10-15 04:57:00,166.525,166.535,166.525,166.53,334500000.0
2007-10-15 04:58:00,166.535,166.54,166.525,166.53,606999999.0
2007-10-15 04:59:00,166.535,166.54,166.53,166.53,443200000.0
2007-10-15 05:00:00,166.53,166.54,166.52,166.53,292600000.0
2007-10-15 05:01:00,166.53,166.53,166.53,166.53,113600000.0
2007-10-15 05:02:00,166.54,166.54,166.52,166.525,289900001.0
2007-10-15 05:03:00,166.525,166.535,166.515,166.525,1726000022.0
2007-10-15 05:04:00,166.525,166.54,166.515,166.515,822800000.0
2007-10-15 05:05:00,166.515,166.515,166.51,166.515,886900019.0
2007-10-15 05:06:00,166.52,166.52,166.515,166.515,202700000.0
2007-10-15 05:07:00,166.515,166.525,166.5,166.505,1566299999.0
2007-10-15 05:08:00,166.51,166.51,166.49,166.51,1321499997.0
2007-10-15 05:09:00,166.5,166.5,166.48,166.48,1321499997.0
2007-10-15 05:10:00,166.47,166.48,166.47,166.47,1321499997.0
2007-10-15 05:11:00,166.47,166.48,166.47,166.48,1321499997.0
2007-10-15 05:12:00,166.48,166.49,166.48,166.48,1893199990.0
2007-10-15 05:13:00,166.49,166.49,166.48,166.48,1893199990.0
2007-10-15 05:14:00,166.47,166.48,166.45,166.48,1893199990.0
2007-10-15 05:15:00,166.47,166.48,166.46,166.46,1893199990.0
2007-10-15 05:16:00,166.47,166.48,166.47,166.47,1893199990.0
2007-10-15 05:17:00,166.47,166.48,166.47,166.47,2127799990.0
2007-10-15 05:18:00,166.46,166.46,166.46,166.46,2127799990.0
2007-10-15 05:19:00,166.47,166.47,166.47,166.47,2127799990.0
2007-10-15 05:20:00,166.46,166.46,166.46,166.46,2127799990.0
2007-10-15 05:21:00,166.47,166.47,166.46,166.46,2127799990.0
2007-10-15 05:22:00,166.47,166.47,166.46,166.46,2127799990.0
2007-10-15 05:24:00,166.45,166.45,166.44,166.45,1700400015.0
2007-10-15 05:25:00,166.46,166.46,166.415,166.415,1700400015.0
2007-10-15 05:26:00,166.415,166.47,166.415,166.46,1547000048.0
2007-10-15 05:27:00,166.46,166.47,166.45,166.47,1514599947.0
2007-10-15 05:28:00,166.47,166.47,166.47,166.47,1514599947.0
2007-10-15 05:29:00,166.47,166.48,166.47,166.48,786399962.0
2007-10-15 05:30:00,166.48,166.48,166.47,166.48,1628599975.0
2007-10-15 05:31:00,166.47,166.48,166.47,166.48,1665599998.0
2007-10-15 05:32:00,166.48,166.49,166.445,166.48,1665599998.0
2007-10-15 05:33:00,166.48,166.49,166.445,166.445,1078100019.0
2007-10-15 05:34:00,166.49,166.5,166.49,166.49,1349399982.0
2007-10-15 05:35:00,166.5,166.52,166.5,166.52,1349399982.0
2007-10-15 05:37:00,166.53,166.54,166.52,166.53,1349399982.0
2007-10-15 05:38:00,166.53,166.53,166.52,166.52,1094999993.0
2007-10-15 05:39:00,166.52,166.53,166.51,166.52,1201599982.0
2007-10-15 05:40:00,166.52,166.52,166.52,166.52,590399998.0
2007-10-15 05:41:00,166.52,166.52,166.5,166.52,1139999992.0
2007-10-15 05:42:00,166.52,166.52,166.51,166.52,605600002.0
2007-10-15 05:43:00,166.52,166.52,166.51,166.52,432799986.0
2007-10-15 05:44:00,166.52,166.52,166.52,166.52,239400000.0
2007-10-15 05:45:00,166.52,166.53,166.51,166.53,444399996.0
2007-10-15 05:46:00,166.53,166.53,166.52,166.53,701600000.0
2007-10-15 05:47:00,166.52,166.55,166.52,166.55,797900006.0
2007-10-15 05:48:00,166.55,166.55,166.53,166.55,1520500004.0
2007-10-15 05:49:00,166.55,166.55,166.55,166.55,402000000.0
2007-10-15 05:50:00,166.55,166.56,166.55,166.56,250600000.0
2007-10-15 05:51:00,166.56,166.56,166.54,166.55,1537099983.0
2007-10-15 05:52:00,166.55,166.55,166.55,166.55,910800013.0
2007-10-15 05:53:00,166.55,166.55,166.55,166.55,428400000.0
2007-10-15 05:54:00,166.55,166.56,166.54,166.55,1756700039.0
2007-10-15 05:55:00,166.55,166.56,166.54,166.55,1570800020.0
2007-10-15 05:56:00,166.53,166.56,166.53,166.56,1558800025.0
2007-10-15 05:57:00,166.56,166.57,166.56,166.56,1558800025.0
2007-10-15 05:58:00,166.55,166.55,166.55,166.55,782299998.0
2007-10-15 05:59:00,166.55,166.56,166.545,166.545,782299998.0
2007-10-15 06:00:00,166.545,166.56,166.545,166.56,261600000.0
2007-10-15 06:01:00,166.56,166.58,166.55,166.56,1353199994.0
2007-10-15 06:02:00,166.56,166.56,166.54,166.55,1544299966.0
2007-10-15 06:03:00,166.55,166.55,166.54,166.55,1296200019.0
2007-10-15 06:04:00,166.55,166.55,166.53,166.54,1227700003.0
2007-10-15 06:05:00,166.54,166.54,166.53,166.54,1166699991.0
2007-10-15 06:06:00,166.54,166.54,166.535,166.535,1166699991.0
2007-10-15 06:07:00,166.53,166.55,166.53,166.54,1704899969.0
2007-10-15 06:08:00,166.54,166.54,166.53,166.53,1645300004.0
2007-10-15 06:10:00,166.54,166.56,166.53,166.55,1645300004.0
2007-10-15 06:11:00,166.56,166.56,166.54,166.54,1645300004.0
2007-10-15 06:12:00,166.55,166.58,166.55,166.58,1645300004.0
2007-10-15 06:13:00,166.59,166.6,166.59,166.6,1645300004.0
2007-10-15 06:14:00,166.61,166.62,166.59,166.6,1645300004.0
2007-10-15 06:15:00,166.61,166.61,166.6,166.61,1645300004.0
2007-10-15 06:16:00,166.6,166.61,166.59,166.6,1645300004.0
2007-10-15 06:17:00,166.6,166.62,166.6,166.62,1645300004.0
2007-10-15 06:18:00,166.62,166.62,166.61,166.62,405199996.0
2007-10-15 06:19:00,166.62,166.62,166.6,166.61,589900003.0
2007-10-15 06:20:00,166.62,166.66,166.61,166.65,1523700019.0
2007-10-15 06:21:00,166.64,166.67,166.63,166.67,1523700019.0
2007-10-15 06:22:00,166.68,166.69,166.67,166.67,1523700019.0
2007-10-15 06:23:00,166.68,166.68,166.64,166.64,1523700019.0
2007-10-15 06:24:00,166.65,166.66,166.645,166.65,1523700019.0
2007-10-15 06:25:00,166.63,166.63,166.63,166.63,1836500007.0
2007-10-15 06:26:00,166.63,166.63,166.61,166.61,1836500007.0
2007-10-15 06:27:00,166.61,166.61,166.61,166.61,520100004.0
2007-10-15 06:28:00,166.62,166.64,166.61,166.64,520100004.0
2007-10-15 06:29:00,166.64,166.64,166.63,166.63,354600008.0
2007-10-15 06:30:00,166.61,166.64,166.61,166.64,693700009.0
2007-10-15 06:31:00,166.65,166.65,166.64,166.64,693700009.0
2007-10-15 06:32:00,166.64,166.64,166.63,166.63,108200000.0
2007-10-15 06:33:00,166.62,166.63,166.6,166.62,1570100005.0
2007-10-15 06:34:00,166.61,166.65,166.61,166.65,488800002.0
2007-10-15 06:35:00,166.65,166.65,166.64,166.64,48600000.0
2007-10-15 06:36:00,166.64,166.66,166.64,166.66,1151199958.0
2007-10-15 06:37:00,166.66,166.68,166.65,166.68,824399983.0
2007-10-15 06:38:00,166.68,166.68,166.66,166.67,1789699929.0
2007-10-15 06:39:00,166.67,166.68,166.67,166.67,519399992.0
2007-10-15 06:40:00,166.67,166.68,166.665,166.68,195299995.0
2007-10-15 06:41:00,166.68,166.69,166.67,166.67,1843499998.0
2007-10-15 06:42:00,166.68,166.69,166.68,166.69,1843499998.0
2007-10-15 06:43:00,166.67,166.68,166.66,166.66,1768999984.0
2007-10-15 06:44:00,166.67,166.68,166.66,166.68,1768999984.0
2007-10-15 06:45:00,166.68,166.69,166.67,166.67,1847399992.0
2007-10-15 06:46:00,166.67,166.67,166.66,166.665,706200007.0
2007-10-15 06:47:00,166.665,166.67,166.635,166.635,1493999985.0
2007-10-15 06:48:00,166.635,166.64,166.62,166.62,2040099985.0
2007-10-15 06:49:00,166.62,166.65,166.6,166.6,1060000002.0
2007-10-15 06:50:00,166.61,166.62,166.6,166.6,1578299986.0
2007-10-15 06:51:00,166.61,166.62,166.61,166.62,1578299986.0
2007-10-15 06:52:00,166.61,166.64,166.6,166.63,2139100010.0
2007-10-15 06:53:00,166.63,166.63,166.615,166.63,714999999.0
2007-10-15 06:54:00,166.61,166.61,166.6,166.6,1696300031.0
2007-10-15 06:55:00,166.61,166.63,166.6,166.61,1696300031.0
2007-10-15 06:56:00,166.62,166.63,166.62,166.62,1696300031.0
2007-10-15 06:57:00,166.62,166.65,166.62,166.64,945600005.0
2007-10-15 06:58:00,166.64,166.66,166.64,166.66,1277699994.0
2007-10-15 06:59:00,166.66,166.66,166.65,166.66,2128400002.0
2007-10-15 07:00:00,166.65,166.65,166.65,166.65,702699994.0
2007-10-15 07:01:00,166.66,166.66,166.65,166.66,702699994.0
2007-10-15 07:03:00,166.67,166.69,166.67,166.69,399100001.0
2007-10-15 07:04:00,166.69,166.69,166.67,166.68,772999994.0
2007-10-15 07:05:00,166.68,166.69,166.67,166.67,1448599976.0
2007-10-15 07:06:00,166.68,166.69,166.68,166.69,1448599976.0
2007-10-15 07:07:00,166.68,166.71,166.65,166.67,995100004.0
2007-10-15 07:08:00,166.69,166.69,166.67,166.68,995100004.0
2007-10-15 07:09:00,166.68,166.72,166.68,166.71,1412399980.0
2007-10-15 07:10:00,166.72,166.73,166.71,166.71,1412399980.0
2007-10-15 07:11:00,166.72,166.72,166.705,166.705,1733000030.0
2007-10-15 07:12:00,166.705,166.72,166.7,166.72,2141800024.0
2007-10-15 07:13:00,166.72,166.74,166.72,166.73,1045799997.0
2007-10-15 07:14:00,166.73,166.77,166.73,166.76,1699899995.0
2007-10-15 07:15:00,166.74,166.74,166.73,166.74,680200013.0
2007-10-15 07:16:00,166.75,166.77,166.75,166.77,680200013.0
2007-10-15 07:17:00,166.75,166.79,166.75,166.77,1758999990.0
2007-10-15 07:18:00,166.79,166.79,166.755,166.78,1758999990.0
2007-10-15 07:19:00,166.78,166.78,166.77,166.78,1005799998.0
2007-10-15 07:20:00,166.78,166.78,166.77,166.78,1657599971.0
2007-10-15 07:21:00,166.775,166.8,166.77,166.8,871100004.0
2007-10-15 07:22:00,166.8,166.8,166.765,166.77,1688599998.0
2007-10-15 07:23:00,166.765,166.78,166.76,166.78,2135799995.0
2007-10-15 07:24:00,166.775,166.78,166.77,166.77,1122999997.0
2007-10-15 07:25:00,166.77,166.78,166.77,166.77,1436800002.0
2007-10-15 07:26:00,166.77,166.77,166.76,166.77,730100004.0
2007-10-15 07:27:00,166.77,166.77,166.755,166.77,745900011.0
2007-10-15 07:28:00,166.75,166.77,166.75,166.77,1119899996.0
2007-10-15 07:29:00,166.77,166.79,166.76,166.78,1119899996.0
2007-10-15 07:30:00,166.76,166.77,166.75,166.76,976299984.0
2007-10-15 07:31:00,166.75,166.76,166.75,166.75,976299984.0
2007-10-15 07:32:00,166.76,166.77,166.75,166.75,976299984.0
2007-10-15 07:33:00,166.76,166.77,166.75,166.76,1084399999.0
2007-10-15 07:34:00,166.76,166.76,166.75,166.76,588900008.0
2007-10-15 07:35:00,166.76,166.76,166.72,166.725,1461900001.0
2007-10-15 07:36:00,166.71,166.71,166.71,166.71,1503899987.0
2007-10-15 07:37:00,166.7,166.7,166.66,166.66,1503899987.0
2007-10-15 07:38:00,166.65,166.66,166.64,166.64,1503899987.0
2007-10-15 07:39:00,166.65,166.66,166.64,166.64,1503899987.0
2007-10-15 07:40:00,166.64,166.65,166.64,166.65,1421799984.0
2007-10-15 07:41:00,166.66,166.67,166.66,166.66,1421799984.0
2007-10-15 07:43:00,166.665,166.68,166.66,166.67,1421799984.0
2007-10-15 07:44:00,166.65,166.66,166.65,166.66,1669300012.0
2007-10-15 07:45:00,166.66,166.68,166.66,166.67,1669300012.0
2007-10-15 07:46:00,166.67,166.705,166.67,166.7,1806999954.0
2007-10-15 07:47:00,166.69,166.72,166.69,166.72,1756899998.0
2007-10-15 07:48:00,166.73,166.74,166.72,166.725,1756899998.0
2007-10-15 07:49:00,166.725,166.73,166.71,166.71,647300000.0
2007-10-15 07:50:00,166.72,166.74,166.71,166.72,1144200004.0
2007-10-15 07:51:00,166.72,166.73,166.72,166.73,473499999.0
2007-10-15 07:52:00,166.73,166.73,166.71,166.725,1322499992.0
2007-10-15 07:53:00,166.73,166.74,166.73,166.74,2022300023.0
2007-10-15 07:54:00,166.74,166.76,166.74,166.745,2022300023.0
2007-10-15 07:55:00,166.75,166.76,166.74,166.745,2134799977.0
2007-10-15 07:56:00,166.75,166.77,166.745,166.77,1586299991.0
2007-10-15 07:57:00,166.75,166.75,166.7,166.71,1845700011.0
2007-10-15 07:58:00,166.7,166.73,166.69,166.73,1845700011.0
2007-10-15 07:59:00,166.72,166.77,166.72,166.77,1845700011.0
2007-10-15 08:00:00,166.78,166.85,166.78,166.85,1845700011.0
2007-10-15 08:01:00,166.84,166.84,166.8,166.8,1845700011.0
2007-10-15 08:02:00,166.81,166.81,166.79,166.79,1845700011.0
2007-10-15 08:03:00,166.8,166.82,166.79,166.81,1845700011.0
2007-10-15 08:04:00,166.8,166.81,166.79,166.79,1845700011.0
2007-10-15 08:05:00,166.78,166.78,166.75,166.75,1845700011.0
2007-10-15 08:06:00,166.77,166.77,166.71,166.71,1845700011.0
2007-10-15 08:07:00,166.7,166.73,166.7,166.7,1845700011.0
2007-10-15 08:08:00,166.72,166.73,166.7,166.72,1845700011.0
2007-10-15 08:09:00,166.7,166.72,166.7,166.71,1184699998.0
2007-10-15 08:10:00,166.72,166.72,166.7,166.71,1184699998.0
2007-10-15 08:11:00,166.69,166.69,166.69,166.69,1361300008.0
2007-10-15 08:12:00,166.7,166.7,166.685,166.69,1361300008.0
2007-10-15 08:13:00,166.69,166.7,166.69,166.69,1034199996.0
2007-10-15 08:14:00,166.68,166.7,166.67,166.7,941799996.0
2007-10-15 08:15:00,166.69,166.69,166.67,166.68,941799996.0
2007-10-15 08:16:00,166.67,166.68,166.67,166.67,941799996.0
2007-10-15 08:17:00,166.68,166.68,166.67,166.67,941799996.0
2007-10-15 08:18:00,166.68,166.69,166.67,166.67,941799996.0
2007-10-15 08:19:00,166.68,166.69,166.67,166.68,941799996.0
2007-10-15 08:20:00,166.67,166.67,166.64,166.65,941799996.0
2007-10-15 08:21:00,166.66,166.67,166.66,166.66,941799996.0
2007-10-15 08:22:00,166.66,166.66,166.65,166.66,1806700022.0
2007-10-15 08:23:00,166.65,166.65,166.64,166.65,1806700022.0
2007-10-15 08:24:00,166.67,166.7,166.67,166.69,1806700022.0
2007-10-15 08:25:00,166.695,166.7,166.69,166.7,1806700022.0
2007-10-15 08:26:00,166.68,166.68,166.65,166.67,1559299999.0
2007-10-15 08:27:00,166.68,166.69,166.66,166.68,1559299999.0
2007-10-15 08:28:00,166.69,166.69,166.68,166.69,1559299999.0
2007-10-15 08:29:00,166.7,166.72,166.69,166.72,1559299999.0
2007-10-15 08:30:00,166.73,166.73,166.68,166.69,1559299999.0
2007-10-15 08:31:00,166.7,166.7,166.7,166.7,1559299999.0
2007-10-15 08:32:00,166.69,166.76,166.69,166.76,1559299999.0
2007-10-15 08:33:00,166.75,166.77,166.74,166.76,1559299999.0
2007-10-15 08:34:00,166.76,166.78,166.75,166.77,1559299999.0
2007-10-15 08:35:00,166.77,166.78,166.75,166.77,1871599993.0
2007-10-15 08:36:00,166.78,166.79,166.77,166.77,1871599993.0
2007-10-15 08:37:00,166.77,166.77,166.74,166.75,1882499993.0
2007-10-15 08:38:00,166.73,166.76,166.73,166.75,663200014.0
2007-10-15 08:39:00,166.76,166.77,166.76,166.76,663200014.0
2007-10-15 08:40:00,166.77,166.79,166.76,166.77,663200014.0
2007-10-15 08:41:00,166.78,166.78,166.78,166.78,663200014.0
2007-10-15 08:42:00,166.78,166.79,166.765,166.765,1906800005.0
2007-10-15 08:43:00,166.77,166.77,166.75,166.76,1505300013.0
2007-10-15 08:44:00,166.75,166.76,166.75,166.76,1505300013.0
2007-10-15 08:46:00,166.75,166.76,166.73,166.73,1505300013.0
2007-10-15 08:47:00,166.72,166.72,166.68,166.69,1505300013.0
2007-10-15 08:48:00,166.68,166.69,166.67,166.68,1505300013.0
2007-10-15 08:49:00,166.67,166.68,166.64,166.67,1505300013.0
2007-10-15 08:50:00,166.68,166.74,166.68,166.74,1505300013.0
2007-10-15 08:51:00,166.74,166.74,166.7,166.7,1505300013.0
2007-10-15 08:52:00,166.7,166.71,166.69,166.7,1956999997.0
2007-10-15 08:53:00,166.68,166.69,166.67,166.68,1988000007.0
2007-10-15 08:54:00,166.67,166.7,166.67,166.7,1988000007.0
2007-10-15 08:55:00,166.71,166.77,166.69,166.77,1988000007.0
2007-10-15 08:56:00,166.78,166.78,166.74,166.75,1988000007.0
2007-10-15 08:57:00,166.76,166.78,166.75,166.78,1988000007.0
2007-10-15 08:58:00,166.8,166.83,166.79,166.81,1988000007.0
2007-10-15 08:59:00,166.82,166.85,166.81,166.83,1988000007.0
2007-10-15 09:00:00,166.84,166.91,166.83,166.89,1988000007.0
2007-10-15 09:01:00,166.91,166.91,166.86,166.86,1988000007.0
2007-10-15 09:02:00,166.83,166.85,166.83,166.84,1177599989.0
2007-10-15 09:03:00,166.83,166.85,166.83,166.85,1177599989.0
2007-10-15 09:04:00,166.84,166.89,166.84,166.88,1177599989.0
2007-10-15 09:05:00,166.87,166.88,166.87,166.88,1177599989.0
2007-10-15 09:06:00,166.87,166.87,166.8,166.8,1177599989.0
2007-10-15 09:07:00,166.81,166.85,166.79,166.85,1177599989.0
2007-10-15 09:08:00,166.86,166.87,166.85,166.855,1177599989.0
2007-10-15 09:09:00,166.82,166.83,166.8,166.8,2073000001.0
2007-10-15 09:10:00,166.82,166.85,166.82,166.83,2073000001.0
2007-10-15 09:11:00,166.81,166.85,166.81,166.85,1878300009.0
2007-10-15 09:12:00,166.86,166.86,166.84,166.84,1878300009.0
2007-10-15 09:13:00,166.83,166.83,166.82,166.83,1878300009.0
2007-10-15 09:14:00,166.84,166.91,166.84,166.91,1878300009.0
2007-10-15 09:15:00,166.89,166.92,166.88,166.9,1952099993.0
2007-10-15 09:16:00,166.89,166.9,166.86,166.87,1952099993.0
2007-10-15 09:17:00,166.88,166.9,166.88,166.89,1952099993.0
2007-10-15 09:18:00,166.9,166.91,166.89,166.89,1952099993.0
2007-10-15 09:19:00,166.88,166.88,166.84,166.84,1952099993.0
2007-10-15 09:20:00,166.85,166.89,166.83,166.84,1952099993.0
2007-10-15 09:21:00,166.83,166.9,166.82,166.87,1952099993.0
2007-10-15 09:22:00,166.86,166.87,166.84,166.86,1952099993.0
2007-10-15 09:23:00,166.85,166.89,166.85,166.88,1952099993.0
2007-10-15 09:24:00,166.87,166.91,166.87,166.91,1952099993.0
2007-10-15 09:25:00,166.9,166.92,166.89,166.92,1952099993.0
2007-10-15 09:26:00,166.91,166.93,166.9,166.93,1952099993.0
2007-10-15 09:27:00,166.94,166.97,166.94,166.97,1952099993.0
2007-10-15 09:28:00,166.99,167.04,166.97,167.01,1952099993.0
2007-10-15 09:29:00,167.02,167.025,167.0,167.02,1952099993.0
2007-10-15 09:30:00,167.01,167.02,167.0,167.02,1129100002.0
2007-10-15 09:31:00,167.025,167.085,167.005,167.02,1415499995.0
2007-10-15 09:32:00,167.02,167.05,167.0,167.03,1837499988.0
2007-10-15 09:33:00,167.01,167.05,167.01,167.05,1730899996.0
2007-10-15 09:34:00,167.05,167.05,167.005,167.04,1730899996.0
2007-10-15 09:35:00,167.045,167.07,167.035,167.06,1543899989.0
2007-10-15 09:36:00,167.05,167.07,167.025,167.05,1973899996.0
2007-10-15 09:37:00,167.05,167.08,167.03,167.055,1688100011.0
2007-10-15 09:38:00,167.06,167.08,167.05,167.07,1287100002.0
2007-10-15 09:39:00,167.07,167.08,167.05,167.08,1082899991.0
2007-10-15 09:40:00,167.08,167.09,167.06,167.07,979600001.0
2007-10-15 09:41:00,167.065,167.1,167.05,167.09,904300000.0
2007-10-15 09:42:00,167.085,167.14,167.085,167.125,1317899997.0
2007-10-15 09:43:00,167.13,167.155,167.09,167.135,1606099997.0
2007-10-15 09:44:00,167.135,167.215,167.115,167.215,1741499989.0
2007-10-15 09:45:00,167.205,167.245,167.205,167.22,2047400007.0
2007-10-15 09:46:00,167.22,167.25,167.21,167.25,1825399995.0
2007-10-15 09:47:00,167.24,167.27,167.23,167.26,1825399995.0
2007-10-15 09:48:00,167.27,167.27,167.19,167.2,1825399995.0
2007-10-15 09:49:00,167.21,167.21,167.17,167.17,1825399995.0
2007-10-15 09:50:00,167.18,167.22,167.17,167.22,1825399995.0
2007-10-15 09:51:00,167.23,167.24,167.18,167.19,1825399995.0
2007-10-15 09:52:00,167.18,167.21,167.18,167.2,1825399995.0
2007-10-15 09:53:00,167.21,167.22,167.19,167.22,1825399995.0
2007-10-15 09:54:00,167.23,167.26,167.22,167.24,1825399995.0
2007-10-15 09:55:00,167.25,167.32,167.25,167.32,1825399995.0
2007-10-15 09:56:00,167.33,167.35,167.3,167.32,1825399995.0
2007-10-15 09:57:00,167.3,167.32,167.29,167.29,1825100012.0
2007-10-15 09:58:00,167.3,167.3,167.27,167.27,1825100012.0
2007-10-15 09:59:00,167.28,167.3,167.27,167.29,1825100012.0
2007-10-15 10:00:00,167.3,167.3,167.28,167.28,1825100012.0
2007-10-15 10:01:00,167.29,167.36,167.29,167.35,1825100012.0
2007-10-15 10:02:00,167.37,167.38,167.305,167.33,1825100012.0
2007-10-15 10:03:00,167.33,167.36,167.32,167.35,1898500006.0
2007-10-15 10:04:00,167.365,167.365,167.345,167.35,1898500006.0
2007-10-15 10:05:00,167.35,167.36,167.31,167.35,1191799996.0
2007-10-15 10:06:00,167.37,167.37,167.35,167.37,1191799996.0
2007-10-15 10:07:00,167.38,167.41,167.36,167.41,1191799996.0
2007-10-15 10:08:00,167.42,167.43,167.39,167.42,1191799996.0
2007-10-15 10:09:00,167.43,167.44,167.4,167.44,1191799996.0
2007-10-15 10:10:00,167.43,167.47,167.42,167.46,1191799996.0
2007-10-15 10:11:00,167.45,167.46,167.42,167.43,1191799996.0
2007-10-15 10:12:00,167.42,167.43,167.39,167.4,1191799996.0
2007-10-15 10:13:00,167.39,167.4,167.38,167.39,1191799996.0
2007-10-15 10:14:00,167.38,167.39,167.38,167.38,1191799996.0
2007-10-15 10:15:00,167.37,167.38,167.37,167.37,1191799996.0
2007-10-15 10:16:00,167.36,167.37,167.35,167.37,1191799996.0
2007-10-15 10:17:00,167.36,167.38,167.35,167.38,1191799996.0
2007-10-15 10:18:00,167.39,167.4,167.37,167.38,1191799996.0
2007-10-15 10:20:00,167.39,167.39,167.38,167.38,1191799996.0
2007-10-15 10:21:00,167.37,167.38,167.36,167.36,1191799996.0
2007-10-15 10:22:00,167.35,167.36,167.34,167.35,1191799996.0
2007-10-15 10:23:00,167.34,167.37,167.34,167.36,1191799996.0
2007-10-15 10:24:00,167.35,167.36,167.34,167.35,1191799996.0
2007-10-15 10:25:00,167.36,167.36,167.35,167.35,1191799996.0
2007-10-15 10:26:00,167.34,167.36,167.34,167.34,1191799996.0
2007-10-15 10:27:00,167.35,167.35,167.34,167.35,1191799996.0
2007-10-15 10:28:00,167.34,167.35,167.34,167.35,1191799996.0
2007-10-15 10:29:00,167.35,167.36,167.35,167.35,1191799996.0
2007-10-15 10:30:00,167.35,167.35,167.34,167.34,774100001.0
2007-10-15 10:31:00,167.35,167.35,167.33,167.33,881600005.0
2007-10-15 10:32:00,167.34,167.35,167.34,167.35,881600005.0
2007-10-15 10:33:00,167.35,167.35,167.325,167.35,2089400036.0
2007-10-15 10:34:00,167.34,167.36,167.34,167.345,1859599988.0
2007-10-15 10:35:00,167.35,167.35,167.33,167.34,1090200001.0
2007-10-15 10:36:00,167.35,167.4,167.34,167.4,1090200001.0
2007-10-15 10:37:00,167.42,167.42,167.36,167.42,1090200001.0
2007-10-15 10:38:00,167.41,167.42,167.37,167.38,1090200001.0
2007-10-15 10:39:00,167.37,167.37,167.37,167.37,1090200001.0
2007-10-15 10:40:00,167.36,167.37,167.36,167.37,1090200001.0
2007-10-15 10:41:00,167.38,167.38,167.36,167.38,1090200001.0
2007-10-15 10:42:00,167.37,167.39,167.37,167.38,1400700014.0
2007-10-15 10:43:00,167.38,167.38,167.38,167.38,1129000003.0
2007-10-15 10:44:00,167.37,167.37,167.37,167.37,1129000003.0
2007-10-15 10:45:00,167.38,167.38,167.35,167.36,1129000003.0
2007-10-15 10:46:00,167.37,167.38,167.32,167.34,1129000003.0
2007-10-15 10:47:00,167.33,167.34,167.33,167.33,1129000003.0
2007-10-15 10:48:00,167.34,167.34,167.34,167.34,1129000003.0
2007-10-15 10:49:00,167.33,167.34,167.32,167.33,1129000003.0
2007-10-15 10:50:00,167.32,167.33,167.31,167.33,1129000003.0
2007-10-15 10:51:00,167.34,167.34,167.32,167.325,1129000003.0
2007-10-15 10:52:00,167.31,167.34,167.31,167.34,2036600018.0
2007-10-15 10:53:00,167.35,167.38,167.35,167.36,2036600018.0
2007-10-15 10:54:00,167.38,167.38,167.35,167.35,2036600018.0
2007-10-15 10:55:00,167.35,167.38,167.34,167.37,1089200006.0
2007-10-15 10:56:00,167.36,167.37,167.35,167.36,1089200006.0
2007-10-15 10:57:00,167.37,167.39,167.37,167.38,1089200006.0
2007-10-15 10:58:00,167.37,167.37,167.35,167.35,1675700010.0
2007-10-15 10:59:00,167.34,167.37,167.33,167.36,1675700010.0
2007-10-15 11:00:00,167.38,167.38,167.35,167.35,1675700010.0
2007-10-15 11:01:00,167.36,167.36,167.36,167.36,1733499993.0
2007-10-15 11:02:00,167.38,167.41,167.38,167.4,1733499993.0
2007-10-15 11:03:00,167.39,167.4,167.35,167.37,1733499993.0
2007-10-15 11:04:00,167.36,167.37,167.35,167.37,1733499993.0
2007-10-15 11:05:00,167.38,167.38,167.36,167.36,1733499993.0
2007-10-15 11:06:00,167.37,167.37,167.35,167.36,1733499993.0
2007-10-15 11:07:00,167.37,167.37,167.36,167.37,1733499993.0
2007-10-15 11:08:00,167.37,167.38,167.36,167.36,1181199994.0
2007-10-15 11:09:00,167.34,167.39,167.34,167.39,1892000002.0
2007-10-15 11:10:00,167.4,167.42,167.39,167.4,1892000002.0
2007-10-15 11:11:00,167.4,167.42,167.4,167.42,2034299982.0
2007-10-15 11:12:00,167.39,167.41,167.39,167.4,1408899995.0
2007-10-15 11:13:00,167.41,167.41,167.41,167.41,1408899995.0
2007-10-15 11:14:00,167.4,167.41,167.38,167.38,1408899995.0
2007-10-15 11:15:00,167.39,167.4,167.38,167.38,1408899995.0
2007-10-15 11:16:00,167.39,167.4,167.38,167.4,1408899995.0
2007-10-15 11:17:00,167.39,167.43,167.39,167.42,1408899995.0
2007-10-15 11:18:00,167.41,167.41,167.4,167.4,1408899995.0
2007-10-15 11:19:00,167.41,167.43,167.39,167.41,1408899995.0
2007-10-15 11:20:00,167.4,167.41,167.39,167.4,1408899995.0
2007-10-15 11:21:00,167.41,167.42,167.39,167.39,1408899995.0
2007-10-15 11:22:00,167.4,167.41,167.39,167.41,1408899995.0
2007-10-15 11:23:00,167.4,167.42,167.4,167.41,1408899995.0
2007-10-15 11:24:00,167.42,167.42,167.41,167.41,1408899995.0
2007-10-15 11:25:00,167.43,167.43,167.41,167.41,1408899995.0
2007-10-15 11:26:00,167.42,167.42,167.4,167.42,1408899995.0
2007-10-15 11:27:00,167.41,167.42,167.41,167.41,1408899995.0
2007-10-15 11:28:00,167.4,167.41,167.39,167.4,1408899995.0
2007-10-15 11:29:00,167.42,167.42,167.4,167.405,1408899995.0
2007-10-15 11:30:00,167.4,167.42,167.4,167.41,2103099997.0
2007-10-15 11:31:00,167.42,167.44,167.42,167.44,2103099997.0
2007-10-15 11:32:00,167.43,167.43,167.37,167.39,2103099997.0
2007-10-15 11:33:00,167.38,167.4,167.38,167.39,2103099997.0
2007-10-15 11:34:00,167.4,167.4,167.39,167.39,2103099997.0
2007-10-15 11:35:00,167.4,167.4,167.39,167.39,2103099997.0
2007-10-15 11:36:00,167.38,167.4,167.37,167.39,2103099997.0
2007-10-15 11:37:00,167.4,167.42,167.39,167.42,2103099997.0
2007-10-15 11:38:00,167.41,167.46,167.41,167.46,2103099997.0
2007-10-15 11:39:00,167.45,167.51,167.45,167.46,2103099997.0
2007-10-15 11:40:00,167.47,167.51,167.47,167.51,2103099997.0
2007-10-15 11:41:00,167.5,167.54,167.49,167.54,2103099997.0
2007-10-15 11:42:00,167.55,167.57,167.55,167.55,2103099997.0
2007-10-15 11:43:00,167.56,167.56,167.52,167.55,2103099997.0
2007-10-15 11:44:00,167.54,167.54,167.52,167.54,2103099997.0
2007-10-15 11:46:00,167.55,167.56,167.55,167.56,2103099997.0
2007-10-15 11:47:00,167.54,167.55,167.54,167.55,2103099997.0
2007-10-15 11:48:00,167.56,167.58,167.53,167.54,2103099997.0
2007-10-15 11:49:00,167.53,167.54,167.49,167.5,2103099997.0
2007-10-15 11:50:00,167.49,167.51,167.49,167.5,2103099997.0
2007-10-15 11:51:00,167.49,167.5,167.46,167.46,2103099997.0
2007-10-15 11:52:00,167.47,167.47,167.45,167.46,2103099997.0
2007-10-15 11:53:00,167.47,167.47,167.42,167.42,2103099997.0
2007-10-15 11:54:00,167.43,167.45,167.42,167.44,2103099997.0
2007-10-15 11:55:00,167.45,167.48,167.45,167.47,2103099997.0
2007-10-15 11:56:00,167.47,167.52,167.47,167.52,1006400000.0
2007-10-15 11:57:00,167.51,167.51,167.5,167.51,1006400000.0
2007-10-15 11:58:00,167.5,167.52,167.5,167.52,1006400000.0
2007-10-15 11:59:00,167.53,167.56,167.53,167.56,1006400000.0
2007-10-15 12:00:00,167.57,167.59,167.56,167.56,1006400000.0
2007-10-15 12:01:00,167.55,167.55,167.52,167.52,1006400000.0
2007-10-15 12:02:00,167.51,167.55,167.51,167.51,1006400000.0
2007-10-15 12:03:00,167.52,167.53,167.51,167.53,1006400000.0
2007-10-15 12:04:00,167.52,167.56,167.52,167.55,1006400000.0
2007-10-15 12:06:00,167.54,167.54,167.52,167.53,1006400000.0
2007-10-15 12:07:00,167.54,167.55,167.54,167.55,1006400000.0
2007-10-15 12:08:00,167.56,167.59,167.56,167.59,1006400000.0
2007-10-15 12:09:00,167.61,167.61,167.57,167.6,1006400000.0
2007-10-15 12:10:00,167.61,167.62,167.58,167.58,1006400000.0
2007-10-15 12:11:00,167.57,167.59,167.54,167.59,1006400000.0
2007-10-15 12:12:00,167.57,167.6,167.57,167.6,1006400000.0
2007-10-15 12:13:00,167.61,167.63,167.6,167.61,1006400000.0
2007-10-15 12:14:00,167.6,167.6,167.56,167.56,1006400000.0
2007-10-15 12:15:00,167.57,167.57,167.55,167.56,1006400000.0
2007-10-15 12:16:00,167.57,167.57,167.57,167.57,1006400000.0
2007-10-15 12:17:00,167.54,167.55,167.54,167.55,1006400000.0
2007-10-15 12:18:00,167.56,167.57,167.55,167.56,1006400000.0
2007-10-15 12:19:00,167.55,167.57,167.55,167.57,1006400000.0
2007-10-15 12:20:00,167.56,167.57,167.56,167.57,1006400000.0
2007-10-15 12:21:00,167.56,167.57,167.55,167.56,1006400000.0
2007-10-15 12:22:00,167.57,167.57,167.55,167.55,1006400000.0
2007-10-15 12:23:00,167.56,167.56,167.55,167.55,1006400000.0
2007-10-15 12:24:00,167.56,167.57,167.55,167.56,1006400000.0
2007-10-15 12:25:00,167.57,167.59,167.57,167.59,1006400000.0
2007-10-15 12:26:00,167.58,167.59,167.57,167.59,1558100009.0
2007-10-15 12:27:00,167.6,167.6,167.58,167.59,1558100009.0
2007-10-15 12:28:00,167.59,167.59,167.57,167.57,1443200015.0
2007-10-15 12:29:00,167.55,167.6,167.55,167.6,1914399991.0
2007-10-15 12:30:00,167.59,167.6,167.57,167.57,1914399991.0
2007-10-15 12:31:00,167.56,167.59,167.56,167.57,1914399991.0
2007-10-15 12:32:00,167.56,167.57,167.55,167.57,1914399991.0
2007-10-15 12:33:00,167.58,167.59,167.57,167.58,1914399991.0
2007-10-15 12:34:00,167.57,167.58,167.57,167.58,1914399991.0
2007-10-15 12:35:00,167.56,167.58,167.55,167.56,1914399991.0
2007-10-15 12:36:00,167.57,167.58,167.56,167.58,1914399991.0
2007-10-15 12:37:00,167.59,167.59,167.59,167.59,1914399991.0
2007-10-15 12:38:00,167.61,167.62,167.6,167.61,1914399991.0
2007-10-15 12:39:00,167.61,167.61,167.55,167.55,2101199995.0
2007-10-15 12:40:00,167.56,167.63,167.56,167.63,2101199995.0
2007-10-15 12:41:00,167.62,167.62,167.55,167.55,1648900000.0
2007-10-15 12:42:00,167.56,167.6,167.56,167.59,1648900000.0
2007-10-15 12:43:00,167.6,167.6,167.58,167.58,1648900000.0
2007-10-15 12:44:00,167.59,167.59,167.56,167.57,1648900000.0
2007-10-15 12:45:00,167.58,167.59,167.58,167.59,1648900000.0
2007-10-15 12:46:00,167.6,167.62,167.59,167.59,1648900000.0
2007-10-15 12:47:00,167.6,167.6,167.57,167.58,1648900000.0
2007-10-15 12:48:00,167.6,167.6,167.58,167.58,1648900000.0
2007-10-15 12:49:00,167.59,167.59,167.58,167.59,1648900000.0
2007-10-15 12:50:00,167.6,167.64,167.6,167.63,1648900000.0
2007-10-15 12:51:00,167.63,167.64,167.62,167.63,2053199944.0
2007-10-15 12:52:00,167.63,167.65,167.63,167.65,1447199998.0
2007-10-15 12:53:00,167.62,167.63,167.61,167.61,1708900009.0
2007-10-15 12:54:00,167.63,167.64,167.61,167.62,1708900009.0
2007-10-15 12:55:00,167.62,167.62,167.58,167.58,2138400016.0
2007-10-15 12:56:00,167.56,167.57,167.55,167.56,1363200001.0
2007-10-15 12:57:00,167.58,167.6,167.57,167.59,1363200001.0
2007-10-15 12:58:00,167.59,167.64,167.59,167.62,1460800000.0
2007-10-15 12:59:00,167.62,167.71,167.6,167.69,931717588.0
2007-10-15 13:00:00,167.68,167.68,167.61,167.64,931717588.0
2007-10-15 13:01:00,167.62,167.63,167.62,167.63,931717588.0
2007-10-15 13:02:00,167.64,167.64,167.62,167.63,931717588.0
2007-10-15 13:03:00,167.62,167.65,167.61,167.61,931717588.0
2007-10-15 13:04:00,167.62,167.62,167.59,167.59,931717588.0
2007-10-15 13:05:00,167.58,167.59,167.57,167.58,931717588.0
2007-10-15 13:06:00,167.57,167.59,167.57,167.59,931717588.0
2007-10-15 13:07:00,167.58,167.59,167.57,167.57,931717588.0
2007-10-15 13:08:00,167.59,167.59,167.57,167.57,931717588.0
2007-10-15 13:09:00,167.56,167.58,167.55,167.58,931717588.0
2007-10-15 13:10:00,167.59,167.59,167.56,167.56,931717588.0
2007-10-15 13:11:00,167.57,167.57,167.55,167.56,931717588.0
2007-10-15 13:12:00,167.55,167.56,167.55,167.55,931717588.0
2007-10-15 13:13:00,167.54,167.57,167.54,167.57,931717588.0
2007-10-15 13:14:00,167.56,167.58,167.56,167.58,931717588.0
2007-10-15 13:15:00,167.57,167.58,167.55,167.57,931717588.0
2007-10-15 13:16:00,167.56,167.57,167.54,167.56,931717588.0
2007-10-15 13:17:00,167.57,167.58,167.54,167.55,931717588.0
2007-10-15 13:18:00,167.56,167.56,167.53,167.53,931717588.0
2007-10-15 13:19:00,167.54,167.57,167.51,167.56,931717588.0
2007-10-15 13:20:00,167.56,167.575,167.545,167.575,931717588.0
2007-10-15 13:21:00,167.575,167.58,167.535,167.54,1114200001.0
2007-10-15 13:22:00,167.53,167.53,167.48,167.49,584600004.0
2007-10-15 13:23:00,167.5,167.54,167.5,167.535,584600004.0
2007-10-15 13:24:00,167.535,167.535,167.51,167.515,245700000.0
2007-10-15 13:25:00,167.515,167.52,167.5,167.51,933799995.0
2007-10-15 13:26:00,167.51,167.52,167.5,167.515,569800000.0
2007-10-15 13:27:00,167.51,167.53,167.505,167.515,1335100014.0
2007-10-15 13:28:00,167.515,167.52,167.515,167.515,217900000.0
2007-10-15 13:29:00,167.49,167.5,167.45,167.45,595200000.0
2007-10-15 13:30:00,167.46,167.485,167.46,167.485,595200000.0
2007-10-15 13:31:00,167.485,167.49,167.475,167.49,900000001.0
2007-10-15 13:32:00,167.485,167.505,167.485,167.485,675800002.0
2007-10-15 13:33:00,167.485,167.495,167.48,167.48,841600000.0
2007-10-15 13:34:00,167.48,167.49,167.475,167.475,785800000.0
2007-10-15 13:35:00,167.475,167.485,167.455,167.46,1635299990.0
2007-10-15 13:36:00,167.46,167.46,167.44,167.45,1478299998.0
2007-10-15 13:37:00,167.465,167.515,167.465,167.505,1478299998.0
2007-10-15 13:38:00,167.505,167.545,167.5,167.52,1581600000.0
2007-10-15 13:39:00,167.52,167.535,167.505,167.51,1730499995.0
2007-10-15 13:40:00,167.51,167.51,167.49,167.495,2054599997.0
2007-10-15 13:41:00,167.495,167.505,167.475,167.5,1373399997.0
2007-10-15 13:42:00,167.5,167.5,167.48,167.48,679900001.0
2007-10-15 13:43:00,167.48,167.49,167.47,167.485,676700000.0
2007-10-15 13:44:00,167.485,167.485,167.47,167.47,625200000.0
2007-10-15 13:45:00,167.47,167.475,167.375,167.375,1332299997.0
2007-10-15 13:46:00,167.375,167.385,167.345,167.36,1750899989.0
2007-10-15 13:47:00,167.36,167.39,167.34,167.375,1583999995.0
2007-10-15 13:48:00,167.375,167.39,167.375,167.39,1650500004.0
2007-10-15 13:49:00,167.39,167.4,167.38,167.395,711100000.0
2007-10-15 13:50:00,167.395,167.4,167.385,167.385,448700000.0
2007-10-15 13:51:00,167.385,167.41,167.385,167.4,826899999.0
2007-10-15 13:52:00,167.4,167.41,167.36,167.38,1412000003.0
2007-10-15 13:53:00,167.38,167.38,167.355,167.36,673100000.0
2007-10-15 13:54:00,167.36,167.375,167.345,167.365,1693899999.0
2007-10-15 13:55:00,167.365,167.4,167.36,167.385,1713800007.0
2007-10-15 13:56:00,167.37,167.39,167.37,167.39,1664499982.0
2007-10-15 13:57:00,167.39,167.405,167.38,167.4,1664499982.0
2007-10-15 13:58:00,167.38,167.39,167.36,167.36,2038900015.0
2007-10-15 13:59:00,167.375,167.385,167.36,167.375,2038900015.0
2007-10-15 14:00:00,167.375,167.39,167.365,167.37,674399999.0
2007-10-15 14:01:00,167.37,167.38,167.37,167.38,1408299988.0
2007-10-15 14:02:00,167.38,167.395,167.37,167.39,1635800001.0
2007-10-15 14:03:00,167.39,167.4,167.375,167.395,1196299999.0
2007-10-15 14:04:00,167.395,167.43,167.39,167.43,1588600001.0
2007-10-15 14:05:00,167.43,167.43,167.415,167.42,1874099996.0
2007-10-15 14:06:00,167.42,167.43,167.415,167.42,2048499995.0
2007-10-15 14:07:00,167.42,167.44,167.41,167.44,1746649998.0
2007-10-15 14:08:00,167.43,167.43,167.41,167.42,1619899991.0
2007-10-15 14:09:00,167.43,167.44,167.42,167.43,1619899991.0
2007-10-15 14:10:00,167.43,167.43,167.415,167.43,1402699993.0
2007-10-15 14:11:00,167.43,167.44,167.425,167.44,1418700006.0
2007-10-15 14:12:00,167.44,167.46,167.435,167.455,1528799983.0
2007-10-15 14:13:00,167.45,167.48,167.45,167.48,1604000006.0
2007-10-15 14:14:00,167.47,167.5,167.47,167.49,1604000006.0
2007-10-15 14:15:00,167.5,167.52,167.495,167.505,1604000006.0
2007-10-15 14:16:00,167.505,167.51,167.495,167.51,776800000.0
2007-10-15 14:17:00,167.51,167.51,167.48,167.51,1824599999.0
2007-10-15 14:18:00,167.51,167.52,167.48,167.51,2019900009.0
2007-10-15 14:19:00,167.52,167.545,167.51,167.545,2019900009.0
2007-10-15 14:20:00,167.545,167.59,167.545,167.58,1929400003.0
2007-10-15 14:21:00,167.57,167.59,167.55,167.56,1595599998.0
2007-10-15 14:22:00,167.565,167.615,167.565,167.59,1595599998.0
2007-10-15 14:23:00,167.57,167.62,167.57,167.6,1200000000.0
2007-10-15 14:24:00,167.615,167.625,167.605,167.62,1200000000.0
2007-10-15 14:25:00,167.59,167.59,167.57,167.58,1270199997.0
2007-10-15 14:26:00,167.59,167.62,167.59,167.59,1270199997.0
2007-10-15 14:27:00,167.61,167.61,167.565,167.57,1270199997.0
2007-10-15 14:28:00,167.57,167.595,167.565,167.575,1649500005.0
2007-10-15 14:29:00,167.575,167.58,167.57,167.58,995300000.0
2007-10-15 14:30:00,167.585,167.63,167.53,167.535,1675900008.0
2007-10-15 14:31:00,167.535,167.58,167.53,167.56,2132400003.0
2007-10-15 14:32:00,167.56,167.56,167.515,167.525,1804499997.0
2007-10-15 14:33:00,167.52,167.54,167.52,167.54,1996600006.0
2007-10-15 14:34:00,167.53,167.53,167.49,167.49,1996600006.0
2007-10-15 14:35:00,167.5,167.53,167.5,167.53,1996600006.0
2007-10-15 14:36:00,167.53,167.535,167.475,167.48,1996600006.0
2007-10-15 14:37:00,167.46,167.46,167.4,167.41,1280700006.0
2007-10-15 14:38:00,167.42,167.47,167.42,167.46,1280700006.0
2007-10-15 14:39:00,167.47,167.48,167.45,167.45,1280700006.0
2007-10-15 14:40:00,167.47,167.47,167.47,167.47,1280700006.0
2007-10-15 14:41:00,167.49,167.49,167.47,167.48,1280700006.0
2007-10-15 14:42:00,167.49,167.52,167.49,167.52,1280700006.0
2007-10-15 14:43:00,167.51,167.52,167.5,167.51,1836599993.0
2007-10-15 14:44:00,167.5,167.51,167.5,167.51,1836599993.0
2007-10-15 14:45:00,167.53,167.53,167.51,167.51,1836599993.0
2007-10-15 14:46:00,167.5,167.5,167.46,167.48,1836599993.0
2007-10-15 14:47:00,167.47,167.48,167.39,167.4,1836599993.0
2007-10-15 14:48:00,167.41,167.45,167.41,167.45,1836599993.0
2007-10-15 14:49:00,167.44,167.45,167.4,167.43,1836599993.0
2007-10-15 14:50:00,167.44,167.47,167.43,167.45,1836599993.0
2007-10-15 14:51:00,167.46,167.52,167.46,167.5,1836599993.0
2007-10-15 14:52:00,167.51,167.51,167.47,167.5,1836599993.0
2007-10-15 14:53:00,167.51,167.52,167.49,167.51,1836599993.0
2007-10-15 14:54:00,167.5,167.51,167.47,167.51,1836599993.0
2007-10-15 14:55:00,167.5,167.53,167.49,167.53,1836599993.0
2007-10-15 14:56:00,167.52,167.52,167.5,167.51,1836599993.0
2007-10-15 14:57:00,167.5,167.52,167.49,167.51,1836599993.0
2007-10-15 14:58:00,167.52,167.53,167.49,167.51,1836599993.0
2007-10-15 14:59:00,167.5,167.53,167.5,167.51,1836599993.0
2007-10-15 15:00:00,167.52,167.52,167.46,167.46,1836599993.0
2007-10-15 15:01:00,167.47,167.48,167.44,167.45,1836599993.0
2007-10-15 15:02:00,167.44,167.49,167.44,167.49,1836599993.0
2007-10-15 15:03:00,167.48,167.48,167.44,167.45,1836599993.0
2007-10-15 15:04:00,167.46,167.48,167.45,167.48,1836599993.0
2007-10-15 15:05:00,167.49,167.51,167.48,167.49,1836599993.0
2007-10-15 15:06:00,167.51,167.55,167.5,167.53,1836599993.0
2007-10-15 15:07:00,167.54,167.56,167.54,167.56,1836599993.0
2007-10-15 15:08:00,167.57,167.58,167.545,167.565,1836599993.0
2007-10-15 15:09:00,167.56,167.58,167.54,167.55,684124999.0
2007-10-15 15:10:00,167.565,167.585,167.56,167.58,684124999.0
2007-10-15 15:11:00,167.58,167.63,167.58,167.62,892499999.0
2007-10-15 15:12:00,167.63,167.645,167.615,167.63,621725002.0
2007-10-15 15:13:00,167.63,167.655,167.63,167.635,403324999.0
2007-10-15 15:14:00,167.635,167.66,167.635,167.635,517450000.0
2007-10-15 15:15:00,167.635,167.64,167.595,167.63,1505200000.0
2007-10-15 15:16:00,167.63,167.635,167.62,167.63,608300000.0
2007-10-15 15:17:00,167.63,167.63,167.6,167.625,565299999.0
2007-10-15 15:18:00,167.625,167.67,167.625,167.66,1873600002.0
2007-10-15 15:19:00,167.66,167.665,167.61,167.635,2005999970.0
2007-10-15 15:20:00,167.62,167.64,167.61,167.64,876899998.0
2007-10-15 15:21:00,167.655,167.67,167.65,167.67,876899998.0
2007-10-15 15:22:00,167.67,167.69,167.665,167.665,721599997.0
2007-10-15 15:23:00,167.665,167.67,167.64,167.65,2081799976.0
2007-10-15 15:24:00,167.65,167.66,167.64,167.65,1419899986.0
2007-10-15 15:25:00,167.65,167.65,167.64,167.645,1504899989.0
2007-10-15 15:26:00,167.645,167.65,167.605,167.61,426375001.0
2007-10-15 15:27:00,167.61,167.62,167.605,167.615,913700005.0
2007-10-15 15:28:00,167.615,167.63,167.605,167.605,1731000006.0
2007-10-15 15:29:00,167.605,167.61,167.595,167.61,1635399996.0
2007-10-15 15:30:00,167.61,167.64,167.61,167.62,1971600009.0
2007-10-15 15:31:00,167.625,167.625,167.595,167.6,1741399994.0
2007-10-15 15:32:00,167.595,167.63,167.595,167.63,758300005.0
2007-10-15 15:33:00,167.63,167.63,167.615,167.625,1624099991.0
2007-10-15 15:34:00,167.63,167.63,167.6,167.61,1813200001.0
2007-10-15 15:35:00,167.605,167.66,167.605,167.65,1454199995.0
2007-10-15 15:36:00,167.63,167.64,167.58,167.58,1599700001.0
2007-10-15 15:37:00,167.6,167.615,167.58,167.615,1599700001.0
2007-10-15 15:38:00,167.61,167.62,167.58,167.6,1444999996.0
2007-10-15 15:39:00,167.6,167.62,167.59,167.6,1758300033.0
2007-10-15 15:40:00,167.6,167.6,167.56,167.56,1461000006.0
2007-10-15 15:41:00,167.56,167.595,167.56,167.595,1018199997.0
2007-10-15 15:42:00,167.595,167.595,167.57,167.59,1339200001.0
2007-10-15 15:43:00,167.59,167.6,167.585,167.595,1344700031.0
2007-10-15 15:44:00,167.595,167.595,167.525,167.555,696800003.0
2007-10-15 15:45:00,167.55,167.56,167.485,167.53,1685549999.0
2007-10-15 15:46:00,167.53,167.545,167.5,167.525,1360599998.0
2007-10-15 15:47:00,167.52,167.52,167.46,167.49,2072300004.0
2007-10-15 15:48:00,167.51,167.585,167.505,167.55,2072300004.0
2007-10-15 15:49:00,167.54,167.56,167.54,167.54,1956599997.0
2007-10-15 15:50:00,167.55,167.55,167.51,167.54,1956599997.0
2007-10-15 15:51:00,167.54,167.545,167.52,167.53,1762299990.0
2007-10-15 15:52:00,167.52,167.53,167.51,167.51,2056499993.0
2007-10-15 15:53:00,167.53,167.54,167.515,167.525,2056499993.0
2007-10-15 15:54:00,167.525,167.56,167.525,167.53,1855300000.0
2007-10-15 15:55:00,167.53,167.54,167.475,167.5,1537099995.0
2007-10-15 15:56:00,167.495,167.54,167.49,167.51,1868000001.0
2007-10-15 15:57:00,167.51,167.555,167.48,167.54,2132100003.0
2007-10-15 15:58:00,167.545,167.58,167.52,167.57,2071599976.0
2007-10-15 15:59:00,167.57,167.6,167.555,167.56,1755650001.0
2007-10-15 16:00:00,167.54,167.55,167.52,167.53,1897700009.0
2007-10-15 16:01:00,167.54,167.57,167.515,167.525,1897700009.0
2007-10-15 16:02:00,167.525,167.57,167.505,167.545,1358299995.0
2007-10-15 16:03:00,167.54,167.57,167.54,167.565,873500000.0
2007-10-15 16:04:00,167.56,167.575,167.515,167.52,822099997.0
2007-10-15 16:05:00,167.52,167.525,167.45,167.475,1897199990.0
2007-10-15 16:06:00,167.475,167.495,167.46,167.48,1334699993.0
2007-10-15 16:07:00,167.48,167.51,167.47,167.51,469300000.0
2007-10-15 16:08:00,167.51,167.515,167.49,167.515,1349200009.0
2007-10-15 16:09:00,167.51,167.53,167.51,167.53,1010699999.0
2007-10-15 16:10:00,167.53,167.545,167.5,167.505,1579199996.0
2007-10-15 16:11:00,167.505,167.51,167.495,167.495,1416499996.0
2007-10-15 16:12:00,167.5,167.52,167.48,167.49,2077300002.0
2007-10-15 16:13:00,167.49,167.51,167.48,167.495,1985200012.0
2007-10-15 16:14:00,167.495,167.5,167.47,167.5,1439600002.0
2007-10-15 16:15:00,167.5,167.53,167.5,167.53,1246400002.0
2007-10-15 16:16:00,167.53,167.53,167.51,167.53,566450000.0
2007-10-15 16:17:00,167.53,167.56,167.515,167.56,1174099999.0
2007-10-15 16:18:00,167.56,167.575,167.53,167.555,1220599998.0
2007-10-15 16:19:00,167.56,167.56,167.49,167.49,1480300002.0
2007-10-15 16:20:00,167.49,167.54,167.49,167.54,1178050000.0
2007-10-15 16:21:00,167.54,167.54,167.505,167.51,1090100001.0
2007-10-15 16:22:00,167.51,167.53,167.46,167.485,1090599995.0
2007-10-15 16:23:00,167.485,167.51,167.48,167.51,1647199957.0
2007-10-15 16:24:00,167.51,167.52,167.475,167.485,1449200003.0
2007-10-15 16:25:00,167.48,167.485,167.4,167.4,1628700013.0
2007-10-15 16:26:00,167.4,167.44,167.4,167.42,1783199997.0
2007-10-15 16:27:00,167.43,167.43,167.415,167.42,1783199997.0
2007-10-15 16:28:00,167.42,167.43,167.42,167.43,1964599997.0
2007-10-15 16:29:00,167.445,167.46,167.395,167.395,1964599997.0
2007-10-15 16:30:00,167.38,167.42,167.35,167.4,1170150000.0
2007-10-15 16:31:00,167.41,167.43,167.405,167.41,1170150000.0
2007-10-15 16:32:00,167.4,167.405,167.365,167.39,2039900002.0
2007-10-15 16:33:00,167.39,167.41,167.38,167.395,1086799995.0
2007-10-15 16:34:00,167.395,167.41,167.38,167.41,317299999.0
2007-10-15 16:35:00,167.41,167.44,167.41,167.44,584100000.0
2007-10-15 16:36:00,167.435,167.435,167.375,167.38,701500000.0
2007-10-15 16:37:00,167.38,167.42,167.38,167.39,1081400000.0
2007-10-15 16:38:00,167.39,167.4,167.34,167.35,1741199991.0
2007-10-15 16:39:00,167.345,167.36,167.295,167.315,648800000.0
2007-10-15 16:40:00,167.315,167.33,167.3,167.3,1374899995.0
2007-10-15 16:41:00,167.305,167.32,167.3,167.3,1401800000.0
2007-10-15 16:42:00,167.3,167.315,167.28,167.31,649399999.0
2007-10-15 16:43:00,167.31,167.31,167.28,167.29,429300000.0
2007-10-15 16:44:00,167.29,167.305,167.255,167.255,578900001.0
2007-10-15 16:45:00,167.255,167.29,167.2,167.255,1475000005.0
2007-10-15 16:46:00,167.255,167.29,167.25,167.28,1540200004.0
2007-10-15 16:47:00,167.28,167.305,167.275,167.3,1507400006.0
2007-10-15 16:48:00,167.3,167.31,167.28,167.31,1798299999.0
2007-10-15 16:49:00,167.31,167.33,167.29,167.29,1925900004.0
2007-10-15 16:50:00,167.29,167.29,167.23,167.23,1971000003.0
2007-10-15 16:51:00,167.22,167.25,167.2,167.23,1411399990.0
2007-10-15 16:52:00,167.24,167.24,167.18,167.18,1411399990.0
2007-10-15 16:53:00,167.175,167.18,167.105,167.11,1510593753.0
2007-10-15 16:54:00,167.11,167.14,167.095,167.13,1926100003.0
2007-10-15 16:55:00,167.13,167.15,167.115,167.115,1448100000.0
2007-10-15 16:56:00,167.115,167.13,167.11,167.12,1326600003.0
2007-10-15 16:57:00,167.12,167.125,167.105,167.115,1205099994.0
2007-10-15 16:58:00,167.115,167.115,167.09,167.105,593699996.0
2007-10-15 16:59:00,167.11,167.11,167.05,167.05,1420200001.0
2007-10-15 17:00:00,167.07,167.12,167.06,167.09,1420200001.0
2007-10-15 17:01:00,167.07,167.09,166.99,166.99,1725299996.0
2007-10-15 17:02:00,167.0,167.0,166.93,166.93,1725299996.0
2007-10-15 17:03:00,166.93,166.93,166.885,166.885,1076599994.0
2007-10-15 17:04:00,166.885,166.89,166.79,166.83,1563900004.0
2007-10-15 17:05:00,166.825,166.87,166.825,166.835,1619199995.0
2007-10-15 17:06:00,166.835,166.845,166.715,166.735,1073200000.0
2007-10-15 17:07:00,166.725,166.75,166.645,166.69,1650999991.0
2007-10-15 17:08:00,166.69,166.71,166.635,166.71,1980399990.0
2007-10-15 17:09:00,166.71,166.75,166.705,166.74,1767699998.0
2007-10-15 17:10:00,166.745,166.79,166.725,166.79,1868599995.0
2007-10-15 17:11:00,166.79,166.83,166.78,166.82,1778099993.0
2007-10-15 17:12:00,166.82,166.82,166.78,166.78,1469999999.0
2007-10-15 17:13:00,166.78,166.82,166.76,166.815,1309599999.0
2007-10-15 17:14:00,166.815,166.87,166.805,166.865,1204099995.0
2007-10-15 17:15:00,166.865,166.88,166.84,166.875,2140500003.0
2007-10-15 17:16:00,166.88,166.89,166.865,166.89,1875999998.0
2007-10-15 17:17:00,166.88,166.91,166.87,166.89,1473200006.0
2007-10-15 17:18:00,166.88,166.9,166.86,166.89,1473200006.0
2007-10-15 17:19:00,166.9,166.9,166.84,166.85,1473200006.0
2007-10-15 17:20:00,166.86,166.86,166.78,166.81,1473200006.0
2007-10-15 17:21:00,166.81,166.825,166.755,166.78,1473200006.0
2007-10-15 17:22:00,166.78,166.79,166.64,166.69,1407299997.0
2007-10-15 17:23:00,166.685,166.73,166.66,166.695,1257200001.0
2007-10-15 17:24:00,166.69,166.74,166.67,166.725,1167000001.0
2007-10-15 17:25:00,166.73,166.73,166.6,166.6,1811799990.0
2007-10-15 17:26:00,166.595,166.67,166.595,166.66,1857799995.0
2007-10-15 17:27:00,166.66,166.71,166.63,166.7,2079899981.0
2007-10-15 17:28:00,166.7,166.76,166.68,166.76,1948299982.0
2007-10-15 17:29:00,166.76,166.78,166.72,166.77,1526299997.0
2007-10-15 17:30:00,166.77,166.79,166.75,166.75,1561600003.0
2007-10-15 17:31:00,166.75,166.76,166.675,166.695,2144900006.0
2007-10-15 17:32:00,166.69,166.7,166.64,166.69,1708100002.0
2007-10-15 17:33:00,166.68,166.69,166.63,166.69,1708100002.0
2007-10-15 17:34:00,166.7,166.75,166.69,166.73,1708100002.0
2007-10-15 17:35:00,166.735,166.78,166.735,166.745,1708100002.0
2007-10-15 17:36:00,166.75,166.79,166.725,166.74,1802799992.0
2007-10-15 17:37:00,166.74,166.74,166.71,166.71,1730400006.0
2007-10-15 17:38:00,166.71,166.79,166.71,166.79,1325549995.0
2007-10-15 17:39:00,166.78,166.84,166.77,166.83,1325549995.0
2007-10-15 17:40:00,166.82,166.82,166.77,166.82,1325549995.0
2007-10-15 17:41:00,166.82,166.82,166.735,166.78,1325549995.0
2007-10-15 17:42:00,166.78,166.79,166.75,166.76,1108699998.0
2007-10-15 17:43:00,166.76,166.78,166.75,166.76,890599999.0
2007-10-15 17:44:00,166.76,166.78,166.74,166.755,1357799999.0
2007-10-15 17:45:00,166.75,166.77,166.705,166.715,2089200015.0
2007-10-15 17:46:00,166.72,166.75,166.72,166.73,1678000004.0
2007-10-15 17:47:00,166.735,166.74,166.7,166.73,1678000004.0
2007-10-15 17:48:00,166.73,166.75,166.705,166.735,1780500005.0
2007-10-15 17:49:00,166.73,166.74,166.72,166.72,1274099993.0
2007-10-15 17:50:00,166.73,166.75,166.73,166.74,1274099993.0
2007-10-15 17:51:00,166.75,166.77,166.725,166.75,1274099993.0
2007-10-15 17:52:00,166.75,166.81,166.745,166.81,1738000009.0
2007-10-15 17:53:00,166.82,166.825,166.8,166.815,1481300002.0
2007-10-15 17:54:00,166.81,166.81,166.75,166.78,1551000010.0
2007-10-15 17:55:00,166.79,166.85,166.78,166.83,1551000010.0
2007-10-15 17:56:00,166.81,166.81,166.76,166.8,1993799987.0
2007-10-15 17:57:00,166.81,166.84,166.81,166.84,1993799987.0
2007-10-15 17:58:00,166.83,166.85,166.82,166.84,1993799987.0
2007-10-15 17:59:00,166.845,166.86,166.835,166.85,1993799987.0
2007-10-15 18:00:00,166.83,166.83,166.78,166.8,1430999995.0
2007-10-15 18:01:00,166.81,166.81,166.79,166.79,1430999995.0
2007-10-15 18:02:00,166.78,166.79,166.77,166.78,1430999995.0
2007-10-15 18:03:00,166.785,166.79,166.775,166.78,1430999995.0
2007-10-15 18:04:00,166.75,166.75,166.68,166.68,1815399992.0
2007-10-15 18:05:00,166.69,166.73,166.68,166.71,1815399992.0
2007-10-15 18:06:00,166.71,166.76,166.695,166.745,1861799988.0
2007-10-15 18:07:00,166.745,166.76,166.725,166.745,2099800007.0
2007-10-15 18:08:00,166.75,166.77,166.75,166.76,1498500000.0
2007-10-15 18:09:00,166.76,166.815,166.76,166.815,1640000007.0
2007-10-15 18:10:00,166.815,166.815,166.795,166.805,1005200024.0
2007-10-15 18:11:00,166.79,166.86,166.79,166.86,2119700004.0
2007-10-15 18:12:00,166.87,166.89,166.835,166.835,2119700004.0
2007-10-15 18:13:00,166.835,166.88,166.835,166.84,1663800011.0
2007-10-15 18:14:00,166.84,166.865,166.84,166.865,1456400018.0
2007-10-15 18:15:00,166.865,166.9,166.845,166.87,1767500000.0
2007-10-15 18:16:00,166.87,166.88,166.84,166.85,2076100001.0
2007-10-15 18:17:00,166.86,166.88,166.855,166.875,2076100001.0
2007-10-15 18:18:00,166.88,166.9,166.86,166.87,1523499989.0
2007-10-15 18:19:00,166.87,166.895,166.865,166.87,1340700011.0
2007-10-15 18:20:00,166.87,166.885,166.86,166.86,928800004.0
2007-10-15 18:21:00,166.865,166.865,166.84,166.845,797699998.0
2007-10-15 18:22:00,166.845,166.85,166.815,166.815,1870200014.0
2007-10-15 18:23:00,166.82,166.835,166.8,166.825,1226600016.0
2007-10-15 18:24:00,166.825,166.825,166.82,166.825,380300010.0
2007-10-15 18:25:00,166.825,166.84,166.81,166.84,490200000.0
2007-10-15 18:26:00,166.84,166.85,166.82,166.835,498899997.0
2007-10-15 18:27:00,166.835,166.84,166.825,166.83,612100000.0
2007-10-15 18:28:00,166.83,166.83,166.81,166.81,1850100006.0
2007-10-15 18:29:00,166.805,166.81,166.755,166.78,1085300007.0
2007-10-15 18:30:00,166.78,166.78,166.725,166.725,1296900014.0
2007-10-15 18:31:00,166.725,166.75,166.72,166.74,1158000003.0
2007-10-15 18:32:00,166.74,166.74,166.725,166.73,1529100001.0
2007-10-15 18:33:00,166.73,166.76,166.73,166.75,1624900018.0
2007-10-15 18:34:00,166.75,166.78,166.75,166.78,1294899994.0
2007-10-15 18:35:00,166.78,166.79,166.77,166.78,767099999.0
2007-10-15 18:36:00,166.775,166.79,166.77,166.78,515199997.0
2007-10-15 18:37:00,166.78,166.86,166.775,166.85,1155600003.0
2007-10-15 18:38:00,166.85,166.865,166.835,166.85,1928000009.0
2007-10-15 18:39:00,166.85,166.85,166.78,166.78,1995199990.0
2007-10-15 18:40:00,166.77,166.81,166.75,166.75,1104000003.0
2007-10-15 18:41:00,166.755,166.77,166.755,166.76,1104000003.0
2007-10-15 18:42:00,166.76,166.765,166.715,166.74,1375400002.0
2007-10-15 18:43:00,166.74,166.76,166.71,166.755,1695199992.0
2007-10-15 18:44:00,166.755,166.76,166.705,166.75,1875400000.0
2007-10-15 18:45:00,166.75,166.77,166.735,166.745,860900000.0
2007-10-15 18:46:00,166.745,166.76,166.735,166.74,1147500006.0
2007-10-15 18:47:00,166.74,166.74,166.705,166.73,1875800007.0
2007-10-15 18:48:00,166.71,166.72,166.67,166.69,1627499999.0
2007-10-15 18:49:00,166.71,166.74,166.655,166.67,1627499999.0
2007-10-15 18:50:00,166.67,166.7,166.65,166.69,1729699994.0
2007-10-15 18:51:00,166.685,166.71,166.67,166.69,1816399998.0
2007-10-15 18:52:00,166.69,166.735,166.69,166.735,1803700001.0
2007-10-15 18:53:00,166.735,166.75,166.71,166.71,1236000013.0
2007-10-15 18:54:00,166.71,166.72,166.71,166.72,886700013.0
2007-10-15 18:55:00,166.715,166.72,166.695,166.7,1490099991.0
2007-10-15 18:56:00,166.7,166.72,166.7,166.7,2113999990.0
2007-10-15 18:57:00,166.7,166.71,166.69,166.69,1422199987.0
2007-10-15 18:58:00,166.7,166.71,166.675,166.68,1422199987.0
2007-10-15 18:59:00,166.68,166.69,166.66,166.67,1874999988.0
2007-10-15 19:00:00,166.67,166.7,166.66,166.69,1636000016.0
2007-10-15 19:01:00,166.695,166.705,166.675,166.675,1636000016.0
2007-10-15 19:02:00,166.675,166.685,166.655,166.66,2096399996.0
2007-10-15 19:03:00,166.655,166.66,166.615,166.635,1366100001.0
2007-10-15 19:04:00,166.62,166.62,166.57,166.59,1508299995.0
2007-10-15 19:05:00,166.605,166.615,166.58,166.6,1508299995.0
2007-10-15 19:06:00,166.6,166.6,166.58,166.58,1311699998.0
2007-10-15 19:07:00,166.58,166.61,166.575,166.6,1527699996.0
2007-10-15 19:08:00,166.6,166.6,166.58,166.585,819700000.0
2007-10-15 19:09:00,166.585,166.585,166.54,166.55,1334699991.0
2007-10-15 19:10:00,166.55,166.58,166.5,166.5,2077699997.0
2007-10-15 19:11:00,166.5,166.51,166.475,166.51,1920599990.0
2007-10-15 19:12:00,166.51,166.53,166.485,166.505,1370400011.0
2007-10-15 19:13:00,166.48,166.49,166.44,166.45,1855299999.0
2007-10-15 19:14:00,166.46,166.51,166.46,166.5,1855299999.0
2007-10-15 19:15:00,166.5,166.545,166.5,166.545,1858399996.0
2007-10-15 19:16:00,166.54,166.57,166.53,166.555,1625999999.0
2007-10-15 19:17:00,166.555,166.61,166.555,166.6,980499996.0
2007-10-15 19:18:00,166.6,166.615,166.575,166.585,1046799998.0
2007-10-15 19:19:00,166.585,166.6,166.58,166.595,1276500004.0
2007-10-15 19:20:00,166.595,166.62,166.59,166.61,1561799996.0
2007-10-15 19:21:00,166.605,166.62,166.59,166.61,2141499981.0
2007-10-15 19:22:00,166.61,166.63,166.595,166.61,1520699991.0
2007-10-15 19:23:00,166.61,166.615,166.58,166.585,1484899997.0
2007-10-15 19:24:00,166.585,166.585,166.555,166.555,1255200005.0
2007-10-15 19:25:00,166.555,166.57,166.505,166.505,1650000003.0
2007-10-15 19:26:00,166.49,166.51,166.47,166.48,1790200002.0
2007-10-15 19:27:00,166.49,166.53,166.49,166.53,1790200002.0
2007-10-15 19:28:00,166.54,166.57,166.535,166.535,1790200002.0
2007-10-15 19:29:00,166.535,166.58,166.535,166.57,1688700009.0
2007-10-15 19:30:00,166.58,166.65,166.58,166.65,1974399993.0
2007-10-15 19:31:00,166.65,166.66,166.64,166.64,645399992.0
2007-10-15 19:32:00,166.64,166.65,166.62,166.63,1121999998.0
2007-10-15 19:33:00,166.63,166.65,166.625,166.65,694799997.0
2007-10-15 19:34:00,166.65,166.65,166.61,166.615,453500000.0
2007-10-15 19:35:00,166.615,166.62,166.605,166.62,1495099992.0
2007-10-15 19:36:00,166.62,166.64,166.605,166.63,852800000.0
2007-10-15 19:37:00,166.63,166.67,166.63,166.665,715499996.0
2007-10-15 19:38:00,166.665,166.67,166.65,166.665,891300003.0
2007-10-15 19:39:00,166.665,166.68,166.655,166.675,1302900017.0
2007-10-15 19:40:00,166.675,166.675,166.66,166.66,1217199998.0
2007-10-15 19:41:00,166.66,166.66,166.645,166.645,498700000.0
2007-10-15 19:42:00,166.65,166.65,166.625,166.63,1235100000.0
2007-10-15 19:43:00,166.63,166.63,166.62,166.62,1360200015.0
2007-10-15 19:44:00,166.63,166.63,166.56,166.56,1516499994.0
2007-10-15 19:45:00,166.58,166.59,166.55,166.565,1516499994.0
2007-10-15 19:46:00,166.57,166.61,166.565,166.61,1155899982.0
2007-10-15 19:47:00,166.61,166.61,166.57,166.57,1072300002.0
2007-10-15 19:48:00,166.57,166.58,166.55,166.56,1618899992.0
2007-10-15 19:49:00,166.56,166.59,166.555,166.59,1882699988.0
2007-10-15 19:50:00,166.59,166.59,166.575,166.59,929300001.0
2007-10-15 19:51:00,166.59,166.6,166.555,166.585,1854100012.0
2007-10-15 19:52:00,166.58,166.61,166.575,166.585,995100001.0
2007-10-15 19:53:00,166.585,166.59,166.57,166.58,1207100006.0
2007-10-15 19:54:00,166.575,166.58,166.575,166.575,936500022.0
2007-10-15 19:55:00,166.575,166.58,166.575,166.58,975600000.0
2007-10-15 19:56:00,166.58,166.58,166.545,166.545,1231399997.0
2007-10-15 19:57:00,166.545,166.58,166.545,166.58,1859500005.0
2007-10-15 19:58:00,166.58,166.58,166.555,166.57,1311000003.0
2007-10-15 19:59:00,166.565,166.585,166.56,166.575,1814800023.0
2007-10-15 20:00:00,166.575,166.575,166.56,166.56,1629700002.0
2007-10-15 20:01:00,166.56,166.57,166.555,166.56,1529000002.0
2007-10-15 20:02:00,166.56,166.56,166.555,166.555,1571299995.0
2007-10-15 20:03:00,166.555,166.57,166.55,166.56,970999992.0
2007-10-15 20:04:00,166.56,166.56,166.54,166.55,1102600013.0
2007-10-15 20:05:00,166.55,166.55,166.525,166.525,1171100010.0
2007-10-15 20:06:00,166.525,166.525,166.5,166.51,1038699995.0
2007-10-15 20:07:00,166.51,166.51,166.48,166.5,1470699995.0
2007-10-15 20:08:00,166.5,166.5,166.425,166.435,1297399993.0
2007-10-15 20:09:00,166.435,166.44,166.32,166.33,1324399999.0
2007-10-15 20:10:00,166.325,166.345,166.3,166.335,1970199985.0
2007-10-15 20:11:00,166.34,166.35,166.32,166.33,1850900000.0
2007-10-15 20:12:00,166.32,166.34,166.31,166.31,1850900000.0
2007-10-15 20:13:00,166.315,166.36,166.315,166.355,1850900000.0
2007-10-15 20:14:00,166.355,166.37,166.335,166.34,1205500011.0
2007-10-15 20:15:00,166.34,166.355,166.32,166.32,933700000.0
2007-10-15 20:16:00,166.32,166.37,166.32,166.37,1175899998.0
2007-10-15 20:17:00,166.37,166.43,166.37,166.42,1507799994.0
2007-10-15 20:18:00,166.42,166.47,166.41,166.46,1945800000.0
2007-10-15 20:19:00,166.46,166.46,166.44,166.45,1708600008.0
2007-10-15 20:20:00,166.455,166.47,166.445,166.445,1708600008.0
2007-10-15 20:21:00,166.41,166.44,166.4,166.42,1740500000.0
2007-10-15 20:22:00,166.43,166.43,166.41,166.41,1740500000.0
2007-10-15 20:23:00,166.41,166.43,166.39,166.39,1740500000.0
2007-10-15 20:24:00,166.39,166.4,166.37,166.38,1032399997.0
2007-10-15 20:25:00,166.38,166.4,166.37,166.375,1765000007.0
2007-10-15 20:26:00,166.38,166.39,166.375,166.39,1093700000.0
2007-10-15 20:27:00,166.385,166.44,166.385,166.44,904600010.0
2007-10-15 20:28:00,166.44,166.46,166.42,166.445,1737899997.0
2007-10-15 20:29:00,166.445,166.45,166.43,166.45,1199200006.0
2007-10-15 20:30:00,166.45,166.455,166.425,166.43,782700000.0
2007-10-15 20:31:00,166.43,166.43,166.415,166.42,622700000.0
2007-10-15 20:32:00,166.415,166.455,166.415,166.425,1124700003.0
2007-10-15 20:33:00,166.425,166.43,166.41,166.43,1344600005.0
2007-10-15 20:34:00,166.425,166.44,166.41,166.415,746399999.0
2007-10-15 20:35:00,166.415,166.42,166.395,166.415,684100003.0
2007-10-15 20:36:00,166.415,166.43,166.4,166.43,699099992.0
2007-10-15 20:37:00,166.43,166.455,166.425,166.445,920800001.0
2007-10-15 20:38:00,166.445,166.465,166.405,166.41,2111199992.0
2007-10-15 20:39:00,166.405,166.45,166.39,166.445,1805800027.0
2007-10-15 20:40:00,166.44,166.46,166.435,166.45,1440799984.0
2007-10-15 20:41:00,166.45,166.455,166.435,166.445,1726599983.0
2007-10-15 20:42:00,166.44,166.49,166.44,166.475,1829099974.0
2007-10-15 20:43:00,166.48,166.48,166.46,166.465,1572400018.0
2007-10-15 20:44:00,166.46,166.465,166.45,166.465,1735900005.0
2007-10-15 20:45:00,166.465,166.52,166.465,166.51,1304900009.0
2007-10-15 20:46:00,166.515,166.525,166.485,166.49,1694999995.0
2007-10-15 20:47:00,166.5,166.505,166.46,166.46,1574499998.0
2007-10-15 20:48:00,166.455,166.485,166.455,166.48,1691399995.0
2007-10-15 20:49:00,166.46,166.46,166.45,166.45,1370000012.0
2007-10-15 20:50:00,166.46,166.48,166.45,166.45,1370000012.0
2007-10-15 20:51:00,166.455,166.48,166.455,166.48,1370000012.0
2007-10-15 20:52:00,166.475,166.48,166.455,166.455,782300016.0
2007-10-15 20:53:00,166.455,166.46,166.455,166.46,1328999992.0
2007-10-15 20:54:00,166.46,166.46,166.42,166.42,869100004.0
2007-10-15 20:55:00,166.42,166.42,166.41,166.42,1196300000.0
2007-10-15 20:56:00,166.42,166.43,166.4,166.4,646100001.0
2007-10-15 20:57:00,166.4,166.41,166.375,166.38,551599996.0
2007-10-15 20:58:00,166.38,166.38,166.365,166.38,934999999.0
2007-10-15 20:59:00,166.38,166.43,166.38,166.43,854000002.0
2007-10-15 21:00:00,166.43,166.44,166.41,166.425,1680600012.0
2007-10-15 21:01:00,166.44,166.46,166.43,166.46,1782399996.0
2007-10-15 21:02:00,166.46,166.52,166.46,166.51,1782399996.0
2007-10-15 21:03:00,166.52,166.6,166.51,166.59,1037400001.0
2007-10-15 21:04:00,166.6,166.605,166.53,166.545,1037400001.0
2007-10-15 21:05:00,166.545,166.57,166.54,166.54,1190600006.0
2007-10-15 21:06:00,166.545,166.545,166.51,166.52,1087499993.0
2007-10-15 21:07:00,166.53,166.53,166.495,166.5,808500000.0
2007-10-15 21:08:00,166.5,166.53,166.495,166.53,1157799996.0
2007-10-15 21:09:00,166.53,166.53,166.5,166.505,1000600001.0
2007-10-15 21:10:00,166.51,166.545,166.505,166.54,954100000.0
2007-10-15 21:11:00,166.54,166.54,166.455,166.455,1033500005.0
2007-10-15 21:12:00,166.47,166.49,166.45,166.47,1140000017.0
2007-10-15 21:13:00,166.47,166.47,166.445,166.45,630599985.0
2007-10-15 21:14:00,166.45,166.45,166.375,166.375,1622300014.0
2007-10-15 21:15:00,166.375,166.41,166.375,166.4,1645600029.0
2007-10-15 21:16:00,166.39,166.39,166.36,166.37,1071700013.0
2007-10-15 21:17:00,166.36,166.39,166.35,166.38,1071700013.0
2007-10-15 21:18:00,166.39,166.39,166.36,166.37,1071700013.0
2007-10-15 21:19:00,166.39,166.39,166.36,166.36,1071700013.0
2007-10-15 21:20:00,166.36,166.41,166.36,166.4,1772999985.0
2007-10-15 21:21:00,166.4,166.4,166.365,166.38,1730700020.0
2007-10-15 21:22:00,166.37,166.37,166.33,166.34,1921899987.0
2007-10-15 21:23:00,166.35,166.35,166.34,166.34,1921899987.0
2007-10-15 21:24:00,166.33,166.34,166.32,166.32,1921899987.0
2007-10-15 21:25:00,166.33,166.33,166.305,166.32,1921899987.0
2007-10-15 21:26:00,166.31,166.31,166.29,166.3,1612500001.0
2007-10-15 21:27:00,166.32,166.32,166.285,166.3,1612500001.0
2007-10-15 21:28:00,166.295,166.32,166.29,166.32,1372900000.0
2007-10-15 21:29:00,166.32,166.415,166.32,166.41,1705900006.0
2007-10-15 21:30:00,166.4,166.41,166.37,166.39,1297399999.0
2007-10-15 21:31:00,166.405,166.41,166.375,166.375,1297399999.0
2007-10-15 21:32:00,166.375,166.39,166.37,166.385,1247000008.0
2007-10-15 21:33:00,166.39,166.39,166.38,166.385,978100004.0
2007-10-15 21:34:00,166.385,166.42,166.375,166.385,1516499998.0
2007-10-15 21:35:00,166.385,166.41,166.38,166.395,389600002.0
2007-10-15 21:36:00,166.39,166.42,166.39,166.415,1048899999.0
2007-10-15 21:37:00,166.415,166.415,166.4,166.405,914400002.0
2007-10-15 21:38:00,166.405,166.425,166.4,166.415,1630299982.0
2007-10-15 21:39:00,166.415,166.425,166.395,166.4,974600019.0
2007-10-15 21:40:00,166.4,166.41,166.37,166.395,1480100004.0
2007-10-15 21:41:00,166.395,166.415,166.39,166.4,943300000.0
2007-10-15 21:42:00,166.4,166.44,166.4,166.41,763400002.0
2007-10-15 21:43:00,166.41,166.43,166.395,166.415,799400004.0
2007-10-15 21:44:00,166.415,166.43,166.405,166.43,1040099998.0
2007-10-15 21:45:00,166.43,166.49,166.42,166.49,1369600003.0
2007-10-15 21:46:00,166.485,166.53,166.48,166.53,835299999.0
2007-10-15 21:47:00,166.53,166.6,166.525,166.585,959299995.0
2007-10-15 21:48:00,166.585,166.63,166.525,166.59,1829199994.0
2007-10-15 21:49:00,166.585,166.59,166.55,166.56,1370700000.0
2007-10-15 21:50:00,166.56,166.56,166.53,166.54,695000000.0
2007-10-15 21:51:00,166.54,166.54,166.51,166.51,1326999997.0
2007-10-15 21:52:00,166.51,166.54,166.51,166.51,1269200016.0
2007-10-15 21:53:00,166.51,166.51,166.465,166.47,1861000003.0
2007-10-15 21:54:00,166.465,166.48,166.445,166.47,1415899992.0
2007-10-15 21:55:00,166.47,166.5,166.455,166.5,757899995.0
2007-10-15 21:56:00,166.5,166.52,166.48,166.48,1940999987.0
2007-10-15 21:57:00,166.48,166.48,166.465,166.475,645199991.0
2007-10-15 21:58:00,166.475,166.5,166.465,166.48,1205000005.0
2007-10-15 21:59:00,166.48,166.54,166.475,166.535,718299990.0
2007-10-15 22:00:00,166.535,166.545,166.495,166.5,525800001.0
2007-10-15 22:01:00,166.5,166.505,166.475,166.48,926000008.0
2007-10-15 22:02:00,166.475,166.49,166.465,166.49,1379399997.0
2007-10-15 22:03:00,166.49,166.52,166.49,166.52,256300000.0
2007-10-15 22:04:00,166.52,166.53,166.505,166.515,1389999991.0
2007-10-15 22:05:00,166.52,166.53,166.505,166.51,1231499997.0
2007-10-15 22:06:00,166.52,166.53,166.495,166.495,544000006.0
2007-10-15 22:07:00,166.495,166.53,166.495,166.52,789800005.0
2007-10-15 22:08:00,166.52,166.54,166.505,166.53,858500009.0
2007-10-15 22:09:00,166.53,166.555,166.53,166.555,1142500029.0
2007-10-15 22:10:00,166.555,166.6,166.555,166.58,973899998.0
2007-10-15 22:11:00,166.58,166.6,166.57,166.58,1448799991.0
2007-10-15 22:12:00,166.58,166.595,166.58,166.585,1248300003.0
2007-10-15 22:13:00,166.585,166.595,166.565,166.58,866899997.0
2007-10-15 22:14:00,166.58,166.62,166.55,166.62,1248500000.0
2007-10-15 22:15:00,166.62,166.62,166.6,166.6,600600016.0
2007-10-15 22:16:00,166.6,166.605,166.6,166.6,440400003.0
2007-10-15 22:17:00,166.6,166.625,166.6,166.625,451700001.0
2007-10-15 22:18:00,166.625,166.63,166.625,166.63,971700023.0
2007-10-15 22:19:00,166.63,166.635,166.605,166.62,667699997.0
2007-10-15 22:20:00,166.62,166.68,166.62,166.675,1178300001.0
2007-10-15 22:21:00,166.675,166.68,166.665,166.67,1108400008.0
2007-10-15 22:22:00,166.675,166.685,166.675,166.675,429800000.0
2007-10-15 22:23:00,166.675,166.68,166.665,166.68,757799986.0
2007-10-15 22:24:00,166.675,166.68,166.675,166.68,657400004.0
2007-10-15 22:25:00,166.675,166.7,166.67,166.7,1171600004.0
2007-10-15 22:26:00,166.7,166.74,166.7,166.74,1704800007.0
2007-10-15 22:27:00,166.74,166.775,166.74,166.77,1214199998.0
2007-10-15 22:28:00,166.77,166.815,166.77,166.8,967099998.0
2007-10-15 22:29:00,166.8,166.805,166.77,166.77,1044700001.0
2007-10-15 22:30:00,166.77,166.815,166.77,166.81,472800000.0
2007-10-15 22:31:00,166.81,166.82,166.79,166.795,877300011.0
2007-10-15 22:32:00,166.8,166.8,166.775,166.785,438000001.0
2007-10-15 22:33:00,166.785,166.785,166.76,166.77,1101300000.0
2007-10-15 22:34:00,166.77,166.78,166.765,166.77,959199999.0
2007-10-15 22:35:00,166.77,166.79,166.77,166.78,1351599998.0
2007-10-15 22:36:00,166.78,166.8,166.77,166.785,986899988.0
2007-10-15 22:37:00,166.78,166.785,166.76,166.77,923899998.0
2007-10-15 22:38:00,166.77,166.8,166.77,166.8,490400000.0
2007-10-15 22:39:00,166.79,166.86,166.775,166.85,784100000.0
2007-10-15 22:40:00,166.85,166.85,166.765,166.77,1273699998.0
2007-10-15 22:41:00,166.77,166.8,166.76,166.765,542300000.0
2007-10-15 22:42:00,166.765,166.765,166.75,166.76,672800000.0
2007-10-15 22:43:00,166.76,166.76,166.75,166.76,181300002.0
2007-10-15 22:44:00,166.76,166.765,166.755,166.76,439600001.0
2007-10-15 22:45:00,166.76,166.77,166.745,166.745,403099997.0
2007-10-15 22:46:00,166.745,166.745,166.745,166.745,87000000.0
2007-10-15 22:47:00,166.745,166.75,166.74,166.745,284199993.0
2007-10-15 22:48:00,166.745,166.745,166.73,166.735,806599992.0
2007-10-15 22:49:00,166.735,166.745,166.73,166.74,423900001.0
2007-10-15 22:50:00,166.74,166.745,166.73,166.735,835799999.0
2007-10-15 22:51:00,166.735,166.745,166.73,166.74,566099998.0
2007-10-15 22:52:00,166.735,166.74,166.735,166.74,846400000.0
2007-10-15 22:53:00,166.74,166.75,166.73,166.745,727800000.0
2007-10-15 22:54:00,166.745,166.75,166.735,166.745,784900000.0
2007-10-15 22:55:00,166.745,166.76,166.74,166.75,185700000.0
2007-10-15 22:56:00,166.75,166.76,166.725,166.74,729800000.0
2007-10-15 22:57:00,166.735,166.745,166.725,166.73,1036200000.0
2007-10-15 22:58:00,166.73,166.745,166.72,166.745,657400015.0
2007-10-15 22:59:00,166.745,166.75,166.73,166.75,566799993.0
2007-10-15 23:00:00,166.75,166.83,166.71,166.75,663000000.0
2007-10-15 23:01:00,166.75,166.75,166.73,166.74,440000000.0
2007-10-15 23:02:00,166.74,166.78,166.71,166.78,712100000.0
2007-10-15 23:03:00,166.78,166.78,166.73,166.74,464200000.0
2007-10-15 23:04:00,166.74,166.75,166.71,166.74,548200000.0
2007-10-15 23:05:00,166.73,166.75,166.73,166.73,590000000.0
2007-10-15 23:06:00,166.73,166.73,166.7,166.72,292800000.0
2007-10-15 23:07:00,166.72,166.735,166.72,166.735,130100000.0
2007-10-15 23:08:00,166.73,166.765,166.71,166.745,413300000.0
2007-10-15 23:09:00,166.745,166.76,166.73,166.735,210600000.0
2007-10-15 23:10:00,166.735,166.77,166.735,166.765,235100000.0
2007-10-15 23:11:00,166.765,166.775,166.755,166.755,150200000.0
2007-10-15 23:12:00,166.76,166.76,166.72,166.75,131200000.0
2007-10-15 23:13:00,166.755,166.755,166.71,166.74,153700000.0
2007-10-15 23:14:00,166.74,166.755,166.735,166.745,182700000.0
2007-10-15 23:15:00,166.745,166.745,166.7,166.725,118200000.0
2007-10-15 23:16:00,166.72,166.755,166.71,166.72,235300000.0
2007-10-15 23:17:00,166.72,166.73,166.68,166.715,216700000.0
2007-10-15 23:18:00,166.68,166.755,166.68,166.74,187800000.0
2007-10-15 23:19:00,166.74,166.755,166.72,166.74,185900000.0
2007-10-15 23:20:00,166.74,166.745,166.72,166.73,132900000.0
2007-10-15 23:21:00,166.73,166.75,166.73,166.735,123400000.0
2007-10-15 23:22:00,166.735,166.735,166.71,166.71,93100000.0
2007-10-15 23:23:00,166.705,166.745,166.705,166.735,106100001.0
2007-10-15 23:24:00,166.735,166.745,166.72,166.745,38700000.0
2007-10-15 23:25:00,166.74,166.765,166.74,166.765,156100000.0
2007-10-15 23:26:00,166.77,166.83,166.765,166.82,201400000.0
2007-10-15 23:27:00,166.82,166.82,166.805,166.805,113900000.0
2007-10-15 23:28:00,166.805,166.83,166.795,166.825,239700000.0
2007-10-15 23:29:00,166.825,166.835,166.825,166.835,114100000.0
2007-10-15 23:30:00,166.835,166.885,166.835,166.87,270100000.0
2007-10-15 23:31:00,166.87,166.875,166.86,166.87,103400000.0
2007-10-15 23:32:00,166.87,166.89,166.845,166.855,484799998.0
2007-10-15 23:33:00,166.85,166.855,166.79,166.825,376899999.0
2007-10-15 23:34:00,166.825,166.845,166.78,166.845,608000000.0
2007-10-15 23:35:00,166.83,166.845,166.795,166.825,342300000.0
2007-10-15 23:36:00,166.82,166.82,166.81,166.81,213800000.0
2007-10-15 23:37:00,166.805,166.81,166.78,166.78,270400000.0
2007-10-15 23:38:00,166.78,166.8,166.78,166.795,389500000.0
2007-10-15 23:39:00,166.795,166.795,166.785,166.785,34900000.0
2007-10-15 23:40:00,166.785,166.81,166.785,166.8,197800000.0
2007-10-15 23:41:00,166.795,166.835,166.79,166.835,279299999.0
2007-10-15 23:42:00,166.835,166.845,166.815,166.82,615100000.0
2007-10-15 23:43:00,166.815,166.835,166.81,166.81,273000000.0
2007-10-15 23:44:00,166.81,166.855,166.81,166.845,611100000.0
2007-10-15 23:45:00,166.85,166.86,166.85,166.85,408900003.0
2007-10-15 23:46:00,166.85,166.865,166.845,166.865,1103899976.0
2007-10-15 23:47:00,166.86,166.865,166.86,166.86,301800000.0
2007-10-15 23:48:00,166.86,166.86,166.855,166.86,146200000.0
2007-10-15 23:49:00,166.86,166.865,166.85,166.86,403399998.0
2007-10-15 23:50:00,166.86,166.88,166.855,166.875,427600000.0
2007-10-15 23:51:00,166.875,166.95,166.87,166.94,487700000.0
2007-10-15 23:52:00,166.94,166.96,166.92,166.925,1141899998.0
2007-10-15 23:53:00,166.925,166.95,166.915,166.925,337500000.0
2007-10-15 23:54:00,166.925,166.96,166.91,166.92,361400000.0
2007-10-15 23:55:00,166.92,166.94,166.915,166.93,145200000.0
2007-10-15 23:56:00,166.92,166.94,166.91,166.92,413800000.0
2007-10-15 23:57:00,166.92,166.92,166.91,166.91,748000000.0
2007-10-15 23:58:00,166.91,166.92,166.9,166.905,303499998.0
2007-10-15 23:59:00,166.905,166.905,166.895,166.895,533000002.0
2007-10-16 00:00:00,166.89,166.895,166.89,166.895,801899992.0
2007-10-16 00:01:00,166.895,166.9,166.86,166.87,297600001.0
2007-10-16 00:02:00,166.87,166.87,166.84,166.85,792100008.0
2007-10-16 00:03:00,166.85,166.86,166.84,166.86,1001999994.0
2007-10-16 00:04:00,166.86,166.86,166.835,166.84,392800000.0
2007-10-16 00:05:00,166.84,166.845,166.825,166.825,558800004.0
2007-10-16 00:06:00,166.825,166.825,166.815,166.815,244300003.0
2007-10-16 00:07:00,166.815,166.82,166.805,166.815,349099999.0
2007-10-16 00:08:00,166.815,166.815,166.79,166.79,221200000.0
2007-10-16 00:09:00,166.79,166.8,166.75,166.76,604000001.0
2007-10-16 00:10:00,166.76,166.765,166.75,166.76,284300002.0
2007-10-16 00:11:00,166.76,166.76,166.75,166.75,468300000.0
2007-10-16 00:12:00,166.75,166.76,166.745,166.75,1059300001.0
2007-10-16 00:13:00,166.75,166.76,166.745,166.745,1021899997.0
2007-10-16 00:14:00,166.75,166.76,166.745,166.75,1288099984.0
2007-10-16 00:15:00,166.75,166.75,166.745,166.75,900600003.0
2007-10-16 00:16:00,166.76,166.81,166.76,166.79,1682999992.0
2007-10-16 00:17:00,166.785,166.79,166.785,166.79,1682999992.0
2007-10-16 00:18:00,166.79,166.79,166.765,166.765,1964899997.0
2007-10-16 00:19:00,166.76,166.76,166.74,166.74,1576600006.0
2007-10-16 00:20:00,166.75,166.75,166.72,166.72,1576600006.0
2007-10-16 00:21:00,166.74,166.75,166.73,166.75,1576600006.0
2007-10-16 00:22:00,166.76,166.77,166.73,166.73,1576600006.0
2007-10-16 00:23:00,166.735,166.735,166.735,166.735,1576600006.0
2007-10-16 00:24:00,166.735,166.76,166.735,166.76,1943900020.0
2007-10-16 00:25:00,166.76,166.775,166.76,166.77,2041600018.0
2007-10-16 00:26:00,166.77,166.78,166.77,166.77,879699995.0
2007-10-16 00:27:00,166.77,166.77,166.77,166.77,275500000.0
2007-10-16 00:28:00,166.77,166.795,166.77,166.795,1737600010.0
2007-10-16 00:29:00,166.795,166.795,166.78,166.78,1233100002.0
2007-10-16 00:30:00,166.78,166.785,166.775,166.775,1442700020.0
2007-10-16 00:31:00,166.775,166.79,166.765,166.775,1804399994.0
2007-10-16 00:32:00,166.775,166.78,166.775,166.775,360300003.0
2007-10-16 00:33:00,166.775,166.785,166.77,166.785,166000002.0
2007-10-16 00:34:00,166.785,166.79,166.775,166.775,664100002.0
2007-10-16 00:35:00,166.775,166.775,166.77,166.775,301000001.0
2007-10-16 00:36:00,166.775,166.78,166.77,166.775,217899999.0
2007-10-16 00:37:00,166.775,166.78,166.775,166.775,831899993.0
2007-10-16 00:38:00,166.775,166.775,166.765,166.765,945300000.0
2007-10-16 00:39:00,166.765,166.765,166.745,166.745,1715500006.0
2007-10-16 00:40:00,166.745,166.75,166.735,166.745,1510000011.0
2007-10-16 00:41:00,166.745,166.755,166.745,166.755,1175300000.0
2007-10-16 00:42:00,166.755,166.755,166.745,166.745,1572499988.0
2007-10-16 00:43:00,166.745,166.755,166.74,166.745,1035399996.0
2007-10-16 00:44:00,166.745,166.75,166.745,166.75,383699999.0
2007-10-16 00:45:00,166.75,166.76,166.74,166.755,726300000.0
2007-10-16 00:46:00,166.755,166.785,166.73,166.75,1446000006.0
2007-10-16 00:47:00,166.75,166.765,166.745,166.75,1265700001.0
2007-10-16 00:48:00,166.76,166.77,166.7,166.7,1767700009.0
2007-10-16 00:49:00,166.695,166.7,166.68,166.7,1767700009.0
2007-10-16 00:50:00,166.69,166.7,166.68,166.68,900599997.0
2007-10-16 00:51:00,166.7,166.71,166.68,166.69,823000001.0
2007-10-16 00:52:00,166.7,166.72,166.64,166.65,823000001.0
2007-10-16 00:53:00,166.66,166.69,166.65,166.67,823000001.0
2007-10-16 00:54:00,166.67,166.67,166.65,166.66,806499994.0
2007-10-16 00:55:00,166.66,166.71,166.65,166.68,1541000003.0
2007-10-16 00:56:00,166.68,166.69,166.65,166.655,607899996.0
2007-10-16 00:57:00,166.66,166.68,166.65,166.67,1176200003.0
2007-10-16 00:58:00,166.67,166.67,166.64,166.66,1665999992.0
2007-10-16 00:59:00,166.66,166.67,166.65,166.65,978199997.0
2007-10-16 01:00:00,166.65,166.65,166.585,166.64,1085856214.0
2007-10-16 01:01:00,166.65,166.685,166.63,166.635,675200000.0
2007-10-16 01:02:00,166.635,166.675,166.635,166.665,556999994.0
2007-10-16 01:03:00,166.665,166.695,166.665,166.68,1457799988.0
2007-10-16 01:04:00,166.68,166.7,166.675,166.68,710099999.0
2007-10-16 01:05:00,166.68,166.74,166.68,166.69,563800003.0
2007-10-16 01:06:00,166.69,166.715,166.685,166.715,603300003.0
2007-10-16 01:07:00,166.715,166.76,166.71,166.76,551400000.0
2007-10-16 01:08:00,166.76,166.805,166.74,166.805,467200002.0
2007-10-16 01:09:00,166.805,166.81,166.785,166.785,510500000.0
2007-10-16 01:10:00,166.785,166.795,166.77,166.77,411600000.0
2007-10-16 01:11:00,166.77,166.77,166.76,166.76,244200000.0
2007-10-16 01:12:00,166.76,166.765,166.74,166.755,1499300003.0
2007-10-16 01:13:00,166.755,166.785,166.755,166.76,851000014.0
2007-10-16 01:14:00,166.76,166.835,166.755,166.83,1956100001.0
2007-10-16 01:15:00,166.83,166.84,166.8,166.805,543100000.0
2007-10-16 01:16:00,166.805,166.845,166.805,166.84,671800000.0
2007-10-16 01:17:00,166.845,166.845,166.805,166.825,809799995.0
2007-10-16 01:18:00,166.825,166.825,166.815,166.82,731200017.0
2007-10-16 01:19:00,166.82,166.83,166.8,166.8,1244599995.0
2007-10-16 01:20:00,166.8,166.83,166.8,166.82,453100000.0
2007-10-16 01:21:00,166.82,166.825,166.81,166.825,444600006.0
2007-10-16 01:22:00,166.825,166.825,166.8,166.8,426399998.0
2007-10-16 01:23:00,166.81,166.81,166.795,166.8,868100013.0
2007-10-16 01:24:00,166.8,166.815,166.795,166.8,645000014.0
2007-10-16 01:25:00,166.8,166.82,166.795,166.82,494500000.0
2007-10-16 01:26:00,166.82,166.835,166.81,166.83,662300001.0
2007-10-16 01:27:00,166.835,166.835,166.81,166.825,351400000.0
2007-10-16 01:28:00,166.825,166.83,166.82,166.82,195400000.0
2007-10-16 01:29:00,166.81,166.83,166.81,166.82,504400000.0
2007-10-16 01:30:00,166.82,166.82,166.805,166.82,738700000.0
2007-10-16 01:31:00,166.82,166.82,166.805,166.81,1085400008.0
2007-10-16 01:32:00,166.81,166.83,166.81,166.825,727600000.0
2007-10-16 01:33:00,166.82,166.835,166.82,166.83,524300003.0
2007-10-16 01:34:00,166.83,166.86,166.83,166.85,1099099980.0
2007-10-16 01:35:00,166.85,166.86,166.85,166.86,560899999.0
2007-10-16 01:36:00,166.86,166.865,166.835,166.865,601399999.0
2007-10-16 01:37:00,166.855,166.865,166.85,166.86,606200001.0
2007-10-16 01:38:00,166.865,166.87,166.845,166.85,487000000.0
2007-10-16 01:39:00,166.85,166.855,166.85,166.85,615600000.0
2007-10-16 01:40:00,166.85,166.85,166.84,166.85,446900000.0
2007-10-16 01:41:00,166.85,166.85,166.84,166.85,1074200007.0
2007-10-16 01:42:00,166.85,166.865,166.845,166.865,833200005.0
2007-10-16 01:43:00,166.865,166.87,166.85,166.855,1161800000.0
2007-10-16 01:44:00,166.855,166.86,166.845,166.85,718500004.0
2007-10-16 01:45:00,166.85,166.85,166.79,166.79,976900000.0
2007-10-16 01:46:00,166.785,166.79,166.765,166.79,1058300008.0
2007-10-16 01:47:00,166.785,166.8,166.76,166.76,1083300007.0
2007-10-16 01:48:00,166.76,166.76,166.71,166.715,817000002.0
2007-10-16 01:49:00,166.72,166.725,166.715,166.72,664700004.0
2007-10-16 01:50:00,166.715,166.72,166.715,166.72,631500000.0
2007-10-16 01:51:00,166.72,166.745,166.71,166.745,1148400006.0
2007-10-16 01:52:00,166.745,166.75,166.72,166.73,1237100005.0
2007-10-16 01:53:00,166.73,166.74,166.73,166.74,884900001.0
2007-10-16 01:54:00,166.74,166.74,166.73,166.73,1083499996.0
2007-10-16 01:55:00,166.73,166.74,166.73,166.735,268400005.0
2007-10-16 01:56:00,166.74,166.76,166.735,166.76,1388499999.0
2007-10-16 01:57:00,166.76,166.76,166.735,166.735,685000004.0
2007-10-16 01:58:00,166.74,166.76,166.735,166.745,1300599984.0
2007-10-16 01:59:00,166.74,166.75,166.735,166.75,634300002.0
2007-10-16 02:00:00,166.75,166.76,166.725,166.75,1357700006.0
2007-10-16 02:01:00,166.75,166.75,166.73,166.74,2001099994.0
2007-10-16 02:02:00,166.74,166.77,166.74,166.77,935000008.0
2007-10-16 02:03:00,166.77,166.8,166.77,166.79,1093300007.0
2007-10-16 02:04:00,166.79,166.8,166.785,166.8,988900002.0
2007-10-16 02:05:00,166.8,166.8,166.76,166.76,1603199984.0
2007-10-16 02:06:00,166.76,166.76,166.755,166.755,338400000.0
2007-10-16 02:07:00,166.755,166.77,166.75,166.76,1923399999.0
2007-10-16 02:08:00,166.76,166.77,166.755,166.77,1375899977.0
2007-10-16 02:09:00,166.77,166.78,166.755,166.755,717999997.0
2007-10-16 02:10:00,166.755,166.76,166.755,166.755,862399995.0
2007-10-16 02:11:00,166.76,166.76,166.75,166.75,1718900004.0
2007-10-16 02:12:00,166.75,166.75,166.725,166.735,2028699980.0
2007-10-16 02:13:00,166.73,166.735,166.72,166.73,1886999998.0
2007-10-16 02:14:00,166.73,166.73,166.72,166.72,996200001.0
2007-10-16 02:15:00,166.73,166.73,166.65,166.66,1291799990.0
2007-10-16 02:16:00,166.65,166.69,166.65,166.67,1291799990.0
2007-10-16 02:17:00,166.68,166.69,166.665,166.665,1291799990.0
2007-10-16 02:18:00,166.66,166.67,166.63,166.64,2071199995.0
2007-10-16 02:19:00,166.64,166.66,166.635,166.66,2071199995.0
2007-10-16 02:20:00,166.66,166.66,166.625,166.625,1348900002.0
2007-10-16 02:21:00,166.63,166.64,166.625,166.64,525800001.0
2007-10-16 02:22:00,166.64,166.64,166.64,166.64,259200000.0
2007-10-16 02:23:00,166.64,166.66,166.635,166.66,1058099996.0
2007-10-16 02:24:00,166.66,166.66,166.64,166.64,2014200016.0
2007-10-16 02:25:00,166.63,166.64,166.55,166.61,1417299996.0
2007-10-16 02:26:00,166.62,166.645,166.62,166.635,1417299996.0
2007-10-16 02:27:00,166.635,166.635,166.625,166.63,929899999.0
2007-10-16 02:28:00,166.63,166.64,166.63,166.635,865100003.0
2007-10-16 02:29:00,166.635,166.65,166.61,166.61,1582399997.0
2007-10-16 02:30:00,166.59,166.61,166.59,166.61,1951500001.0
2007-10-16 02:31:00,166.61,166.61,166.595,166.6,1951500001.0
2007-10-16 02:32:00,166.595,166.595,166.515,166.53,1409200002.0
2007-10-16 02:33:00,166.53,166.54,166.505,166.525,1142399993.0
2007-10-16 02:34:00,166.525,166.55,166.52,166.54,1741099996.0
2007-10-16 02:35:00,166.51,166.51,166.42,166.44,1604900023.0
2007-10-16 02:36:00,166.45,166.46,166.435,166.46,1604900023.0
2007-10-16 02:37:00,166.44,166.45,166.4,166.4,1347399996.0
2007-10-16 02:38:00,166.41,166.45,166.41,166.45,1347399996.0
2007-10-16 02:39:00,166.45,166.49,166.45,166.48,1766599997.0
2007-10-16 02:40:00,166.48,166.5,166.46,166.48,1446699988.0
2007-10-16 02:41:00,166.475,166.48,166.45,166.45,958800011.0
2007-10-16 02:42:00,166.45,166.45,166.38,166.41,1335700006.0
2007-10-16 02:43:00,166.41,166.42,166.395,166.395,1428999998.0
2007-10-16 02:44:00,166.395,166.43,166.39,166.43,1346799997.0
2007-10-16 02:45:00,166.43,166.46,166.425,166.44,1026999999.0
2007-10-16 02:46:00,166.44,166.455,166.43,166.435,2036399987.0
2007-10-16 02:47:00,166.44,166.44,166.425,166.425,536899998.0
2007-10-16 02:48:00,166.425,166.46,166.42,166.455,1698400004.0
2007-10-16 02:49:00,166.455,166.49,166.455,166.47,1000599999.0
2007-10-16 02:50:00,166.47,166.49,166.465,166.49,1341999987.0
2007-10-16 02:51:00,166.49,166.49,166.44,166.44,1803497829.0
2007-10-16 02:52:00,166.45,166.45,166.425,166.44,1119999998.0
2007-10-16 02:53:00,166.44,166.49,166.44,166.48,1536499972.0
2007-10-16 02:54:00,166.48,166.485,166.43,166.43,1626700009.0
2007-10-16 02:55:00,166.43,166.44,166.42,166.43,2042299967.0
2007-10-16 02:56:00,166.43,166.44,166.42,166.43,2042299967.0
2007-10-16 02:57:00,166.41,166.43,166.41,166.43,1939900010.0
2007-10-16 02:58:00,166.44,166.445,166.425,166.435,1939900010.0
2007-10-16 02:59:00,166.435,166.435,166.41,166.41,1088799985.0
2007-10-16 03:00:00,166.41,166.42,166.4,166.42,970999996.0
2007-10-16 03:01:00,166.42,166.42,166.4,166.4,763200007.0
2007-10-16 03:02:00,166.4,166.42,166.39,166.405,974499996.0
2007-10-16 03:03:00,166.4,166.42,166.39,166.415,1137500008.0
2007-10-16 03:04:00,166.415,166.425,166.405,166.405,1607099991.0
2007-10-16 03:05:00,166.41,166.435,166.395,166.43,697600004.0
2007-10-16 03:06:00,166.43,166.43,166.39,166.39,1084800005.0
2007-10-16 03:07:00,166.39,166.41,166.39,166.395,1660800017.0
2007-10-16 03:08:00,166.4,166.4,166.37,166.39,1221800002.0
2007-10-16 03:09:00,166.39,166.4,166.385,166.39,1178200012.0
2007-10-16 03:10:00,166.39,166.39,166.35,166.38,1099100012.0
2007-10-16 03:11:00,166.37,166.41,166.36,166.4,1099100012.0
2007-10-16 03:12:00,166.42,166.42,166.4,166.41,1099100012.0
2007-10-16 03:13:00,166.41,166.42,166.405,166.42,948399999.0
2007-10-16 03:14:00,166.42,166.455,166.42,166.44,1914600006.0
2007-10-16 03:15:00,166.44,166.46,166.44,166.44,1688400002.0
2007-10-16 03:16:00,166.44,166.45,166.44,166.45,1865799987.0
2007-10-16 03:17:00,166.45,166.47,166.43,166.46,2014100010.0
2007-10-16 03:18:00,166.465,166.465,166.42,166.43,2027299986.0
2007-10-16 03:19:00,166.43,166.45,166.43,166.45,1381299992.0
2007-10-16 03:20:00,166.45,166.45,166.43,166.44,960899995.0
2007-10-16 03:21:00,166.44,166.44,166.415,166.43,1815700000.0
2007-10-16 03:22:00,166.43,166.45,166.43,166.44,649600004.0
2007-10-16 03:23:00,166.435,166.47,166.435,166.46,869900014.0
2007-10-16 03:24:00,166.46,166.48,166.455,166.48,785299995.0
2007-10-16 03:25:00,166.48,166.49,166.455,166.49,1054700000.0
2007-10-16 03:26:00,166.48,166.5,166.48,166.5,780700002.0
2007-10-16 03:27:00,166.5,166.5,166.465,166.49,1345600004.0
2007-10-16 03:28:00,166.485,166.49,166.465,166.47,1677200002.0
2007-10-16 03:29:00,166.47,166.48,166.465,166.48,666400020.0
2007-10-16 03:30:00,166.48,166.53,166.48,166.51,516100000.0
2007-10-16 03:31:00,166.51,166.55,166.51,166.55,990000007.0
2007-10-16 03:32:00,166.55,166.55,166.54,166.55,813100012.0
2007-10-16 03:33:00,166.55,166.55,166.53,166.54,1231000010.0
2007-10-16 03:34:00,166.54,166.58,166.53,166.575,1265800005.0
2007-10-16 03:35:00,166.575,166.575,166.54,166.565,838800020.0
2007-10-16 03:36:00,166.565,166.57,166.56,166.57,973000004.0
2007-10-16 03:37:00,166.57,166.6,166.57,166.59,1079700005.0
2007-10-16 03:38:00,166.59,166.59,166.57,166.58,1249599998.0
2007-10-16 03:39:00,166.58,166.59,166.575,166.58,288500000.0
2007-10-16 03:40:00,166.575,166.59,166.575,166.58,188600000.0
2007-10-16 03:41:00,166.575,166.59,166.57,166.58,365100000.0
2007-10-16 03:42:00,166.58,166.58,166.56,166.57,670500019.0
2007-10-16 03:43:00,166.57,166.58,166.57,166.57,255800000.0
2007-10-16 03:44:00,166.57,166.57,166.555,166.57,545599999.0
2007-10-16 03:45:00,166.57,166.57,166.56,166.565,427200009.0
2007-10-16 03:46:00,166.565,166.57,166.56,166.56,391400004.0
2007-10-16 03:47:00,166.56,166.57,166.555,166.56,1333000020.0
2007-10-16 03:48:00,166.56,166.56,166.56,166.56,1258200000.0
2007-10-16 03:49:00,166.56,166.56,166.54,166.55,1303099999.0
2007-10-16 03:50:00,166.55,166.55,166.545,166.545,1660800023.0
2007-10-16 03:51:00,166.545,166.545,166.51,166.525,1225200003.0
2007-10-16 03:52:00,166.525,166.54,166.515,166.535,2065299978.0
2007-10-16 03:53:00,166.535,166.555,166.53,166.54,1490100022.0
2007-10-16 03:54:00,166.54,166.545,166.535,166.545,862900010.0
2007-10-16 03:55:00,166.545,166.545,166.53,166.53,924600012.0
2007-10-16 03:56:00,166.535,166.545,166.525,166.535,817099998.0
2007-10-16 03:57:00,166.54,166.555,166.535,166.545,2082800050.0
2007-10-16 03:58:00,166.545,166.56,166.545,166.56,1491500046.0
2007-10-16 03:59:00,166.56,166.56,166.55,166.555,435300000.0
2007-10-16 04:00:00,166.555,166.57,166.555,166.565,220000000.0
2007-10-16 04:01:00,166.565,166.57,166.56,166.56,398900005.0
2007-10-16 04:02:00,166.56,166.59,166.56,166.585,715999997.0
2007-10-16 04:03:00,166.59,166.59,166.575,166.575,758000003.0
2007-10-16 04:04:00,166.58,166.59,166.57,166.58,733800001.0
2007-10-16 04:05:00,166.58,166.58,166.56,166.565,1439699983.0
2007-10-16 04:06:00,166.565,166.565,166.56,166.56,495200002.0
2007-10-16 04:07:00,166.56,166.57,166.555,166.56,999899997.0
2007-10-16 04:08:00,166.56,166.57,166.55,166.56,1189600000.0
2007-10-16 04:09:00,166.56,166.56,166.54,166.55,1621199994.0
2007-10-16 04:10:00,166.55,166.55,166.535,166.54,1102200006.0
2007-10-16 04:11:00,166.54,166.54,166.53,166.53,1581199945.0
2007-10-16 04:12:00,166.53,166.54,166.53,166.54,991999978.0
2007-10-16 04:13:00,166.53,166.53,166.52,166.53,728499998.0
2007-10-16 04:14:00,166.525,166.54,166.515,166.52,1463499989.0
2007-10-16 04:15:00,166.52,166.53,166.52,166.52,114600000.0
2007-10-16 04:16:00,166.52,166.53,166.515,166.52,526200003.0
2007-10-16 04:17:00,166.52,166.53,166.52,166.53,433999996.0
2007-10-16 04:18:00,166.53,166.54,166.525,166.54,512500004.0
2007-10-16 04:19:00,166.54,166.56,166.54,166.56,1391399991.0
2007-10-16 04:20:00,166.555,166.58,166.555,166.58,860900000.0
2007-10-16 04:21:00,166.58,166.59,166.575,166.59,1546800005.0
2007-10-16 04:22:00,166.59,166.63,166.585,166.61,1972299986.0
2007-10-16 04:23:00,166.61,166.62,166.6,166.62,1787400017.0
2007-10-16 04:24:00,166.62,166.62,166.605,166.61,820600005.0
2007-10-16 04:25:00,166.61,166.63,166.61,166.61,1741999999.0
2007-10-16 04:26:00,166.6,166.62,166.6,166.61,961400003.0
2007-10-16 04:27:00,166.615,166.65,166.61,166.645,961400003.0
2007-10-16 04:28:00,166.645,166.67,166.645,166.645,1142699993.0
2007-10-16 04:29:00,166.645,166.67,166.645,166.67,783699992.0
2007-10-16 04:30:00,166.67,166.67,166.655,166.66,482100001.0
2007-10-16 04:31:00,166.655,166.665,166.63,166.635,1541400004.0
2007-10-16 04:32:00,166.64,166.64,166.64,166.64,611200000.0
2007-10-16 04:33:00,166.64,166.65,166.635,166.645,577700000.0
2007-10-16 04:34:00,166.645,166.665,166.64,166.655,1571900016.0
2007-10-16 04:35:00,166.67,166.67,166.64,166.65,1240400014.0
2007-10-16 04:36:00,166.66,166.665,166.65,166.66,1240400014.0
2007-10-16 04:37:00,166.66,166.665,166.65,166.65,529899992.0
2007-10-16 04:38:00,166.65,166.66,166.65,166.65,1555100021.0
2007-10-16 04:39:00,166.64,166.65,166.64,166.65,482900011.0
2007-10-16 04:40:00,166.65,166.66,166.645,166.655,482900011.0
2007-10-16 04:41:00,166.66,166.66,166.65,166.655,505699993.0
2007-10-16 04:42:00,166.655,166.66,166.645,166.645,159599996.0
2007-10-16 04:43:00,166.645,166.66,166.645,166.66,822699993.0
2007-10-16 04:44:00,166.66,166.66,166.65,166.655,731700005.0
2007-10-16 04:45:00,166.655,166.66,166.65,166.66,1314800001.0
2007-10-16 04:46:00,166.66,166.66,166.645,166.66,586500008.0
2007-10-16 04:47:00,166.655,166.665,166.645,166.65,846299999.0
2007-10-16 04:48:00,166.65,166.655,166.645,166.65,876399997.0
2007-10-16 04:49:00,166.65,166.66,166.645,166.655,1463399994.0
2007-10-16 04:50:00,166.655,166.66,166.64,166.65,863700001.0
2007-10-16 04:51:00,166.65,166.65,166.63,166.65,524250001.0
2007-10-16 04:52:00,166.65,166.66,166.645,166.66,1035399986.0
2007-10-16 04:53:00,166.66,166.66,166.64,166.65,469099999.0
2007-10-16 04:54:00,166.65,166.65,166.625,166.63,915599999.0
2007-10-16 04:55:00,166.63,166.66,166.63,166.66,2040399982.0
2007-10-16 04:56:00,166.66,166.67,166.645,166.67,861600002.0
2007-10-16 04:57:00,166.67,166.675,166.66,166.67,1303800009.0
2007-10-16 04:58:00,166.67,166.67,166.655,166.67,461400000.0
2007-10-16 04:59:00,166.67,166.67,166.655,166.67,2009000011.0
2007-10-16 05:00:00,166.67,166.67,166.655,166.67,1807899993.0
2007-10-16 05:01:00,166.67,166.7,166.66,166.69,1411600013.0
2007-10-16 05:02:00,166.69,166.74,166.69,166.715,1468299999.0
2007-10-16 05:03:00,166.715,166.73,166.705,166.73,854200000.0
2007-10-16 05:04:00,166.73,166.74,166.715,166.725,1282600004.0
2007-10-16 05:05:00,166.73,166.74,166.72,166.74,1046499996.0
2007-10-16 05:06:00,166.72,166.72,166.715,166.72,1046499996.0
2007-10-16 05:07:00,166.72,166.75,166.695,166.745,1285199994.0
2007-10-16 05:08:00,166.745,166.745,166.715,166.72,519799997.0
2007-10-16 05:09:00,166.715,166.725,166.695,166.705,677799989.0
2007-10-16 05:10:00,166.705,166.705,166.695,166.705,842200013.0
2007-10-16 05:11:00,166.705,166.705,166.685,166.685,844600000.0
2007-10-16 05:12:00,166.685,166.705,166.675,166.705,1704000034.0
2007-10-16 05:13:00,166.705,166.72,166.7,166.7,1743399986.0
2007-10-16 05:14:00,166.7,166.705,166.675,166.675,1304299986.0
2007-10-16 05:15:00,166.675,166.7,166.675,166.685,781400000.0
2007-10-16 05:16:00,166.69,166.69,166.67,166.68,920800005.0
2007-10-16 05:17:00,166.675,166.685,166.675,166.685,920800005.0
2007-10-16 05:18:00,166.685,166.685,166.665,166.665,1112799994.0
2007-10-16 05:19:00,166.665,166.665,166.655,166.66,1102300002.0
2007-10-16 05:20:00,166.66,166.66,166.645,166.66,996700000.0
2007-10-16 05:21:00,166.66,166.67,166.645,166.65,1476200004.0
2007-10-16 05:22:00,166.65,166.675,166.65,166.675,749600005.0
2007-10-16 05:23:00,166.66,166.68,166.65,166.65,1194700007.0
2007-10-16 05:24:00,166.66,166.66,166.64,166.65,1194700007.0
2007-10-16 05:25:00,166.67,166.67,166.66,166.67,1194700007.0
2007-10-16 05:26:00,166.66,166.66,166.64,166.64,1194700007.0
2007-10-16 05:27:00,166.63,166.64,166.63,166.64,1194700007.0
2007-10-16 05:28:00,166.63,166.64,166.62,166.63,1194700007.0
2007-10-16 05:29:00,166.63,166.65,166.605,166.63,1194700007.0
2007-10-16 05:30:00,166.64,166.65,166.63,166.64,2090000019.0
2007-10-16 05:31:00,166.64,166.65,166.64,166.65,1821700042.0
2007-10-16 05:32:00,166.64,166.64,166.64,166.64,1821700042.0
2007-10-16 05:33:00,166.65,166.66,166.64,166.65,1821700042.0
2007-10-16 05:34:00,166.64,166.65,166.63,166.63,1821700042.0
2007-10-16 05:35:00,166.64,166.64,166.63,166.63,1821700042.0
2007-10-16 05:36:00,166.64,166.66,166.63,166.66,1821700042.0
2007-10-16 05:37:00,166.66,166.67,166.66,166.67,1821700042.0
2007-10-16 05:38:00,166.67,166.67,166.66,166.67,1970000005.0
2007-10-16 05:39:00,166.67,166.68,166.67,166.67,1405900008.0
2007-10-16 05:40:00,166.67,166.685,166.67,166.685,1682000032.0
2007-10-16 05:41:00,166.67,166.7,166.66,166.7,855300016.0
2007-10-16 05:42:00,166.69,166.7,166.68,166.68,855300016.0
2007-10-16 05:43:00,166.69,166.7,166.69,166.69,855300016.0
2007-10-16 05:44:00,166.69,166.7,166.69,166.69,855300016.0
2007-10-16 05:45:00,166.69,166.69,166.665,166.69,838499988.0
2007-10-16 05:46:00,166.7,166.7,166.67,166.69,2069600004.0
2007-10-16 05:47:00,166.68,166.69,166.67,166.67,2069600004.0
2007-10-16 05:48:00,166.66,166.68,166.66,166.68,2069600004.0
2007-10-16 05:51:00,166.66,166.67,166.66,166.67,2069600004.0
2007-10-16 05:52:00,166.68,166.69,166.67,166.69,2069600004.0
2007-10-16 05:53:00,166.68,166.69,166.68,166.69,2069600004.0
2007-10-16 05:54:00,166.68,166.7,166.68,166.69,2069600004.0
2007-10-16 05:55:00,166.71,166.72,166.66,166.67,80700000.0
2007-10-16 05:56:00,166.69,166.69,166.68,166.68,80700000.0
2007-10-16 05:57:00,166.67,166.68,166.66,166.66,893100004.0
2007-10-16 05:58:00,166.65,166.66,166.65,166.65,579800002.0
2007-10-16 05:59:00,166.66,166.66,166.65,166.66,579800002.0
2007-10-16 06:00:00,166.67,166.68,166.66,166.66,579800002.0
2007-10-16 06:01:00,166.67,166.67,166.66,166.67,1351599982.0
2007-10-16 06:02:00,166.67,166.73,166.67,166.72,2081800058.0
2007-10-16 06:03:00,166.72,166.74,166.7,166.7,1723600013.0
2007-10-16 06:04:00,166.72,166.72,166.69,166.71,1723600013.0
2007-10-16 06:05:00,166.71,166.71,166.69,166.7,1034800007.0
2007-10-16 06:06:00,166.695,166.7,166.69,166.7,384400000.0
2007-10-16 06:07:00,166.7,166.7,166.695,166.695,266100000.0
2007-10-16 06:08:00,166.69,166.725,166.68,166.69,1331599996.0
2007-10-16 06:09:00,166.69,166.69,166.67,166.69,1215599999.0
2007-10-16 06:10:00,166.69,166.69,166.655,166.68,2076000006.0
2007-10-16 06:11:00,166.67,166.67,166.63,166.64,1622300005.0
2007-10-16 06:12:00,166.63,166.65,166.62,166.63,1622300005.0
2007-10-16 06:13:00,166.635,166.685,166.63,166.685,1622300005.0
2007-10-16 06:14:00,166.68,166.71,166.675,166.69,2077999990.0
2007-10-16 06:15:00,166.69,166.715,166.69,166.705,1096499996.0
2007-10-16 06:16:00,166.705,166.71,166.7,166.705,715400008.0
2007-10-16 06:17:00,166.705,166.71,166.695,166.71,934500015.0
2007-10-16 06:18:00,166.72,166.73,166.715,166.73,1403200006.0
2007-10-16 06:19:00,166.73,166.73,166.685,166.695,1843100002.0
2007-10-16 06:20:00,166.695,166.7,166.67,166.68,1850799997.0
2007-10-16 06:21:00,166.675,166.685,166.67,166.67,1524000012.0
2007-10-16 06:22:00,166.67,166.7,166.67,166.69,1195700010.0
2007-10-16 06:23:00,166.7,166.705,166.69,166.69,1195700010.0
2007-10-16 06:24:00,166.69,166.69,166.67,166.67,1124899984.0
2007-10-16 06:25:00,166.66,166.67,166.66,166.67,733599980.0
2007-10-16 06:26:00,166.66,166.67,166.66,166.67,733599980.0
2007-10-16 06:29:00,166.67,166.67,166.67,166.67,733599980.0
2007-10-16 06:30:00,166.67,166.67,166.655,166.67,663699997.0
2007-10-16 06:31:00,166.67,166.67,166.66,166.66,1232600011.0
2007-10-16 06:32:00,166.66,166.67,166.66,166.665,650400003.0
2007-10-16 06:33:00,166.68,166.68,166.67,166.67,1371200009.0
2007-10-16 06:34:00,166.68,166.685,166.66,166.66,1371200009.0
2007-10-16 06:35:00,166.66,166.67,166.645,166.66,1227100000.0
2007-10-16 06:36:00,166.66,166.68,166.66,166.67,947799994.0
2007-10-16 06:37:00,166.67,166.67,166.665,166.665,546600000.0
2007-10-16 06:38:00,166.665,166.67,166.655,166.665,941300009.0
2007-10-16 06:39:00,166.67,166.67,166.67,166.67,768800003.0
2007-10-16 06:40:00,166.67,166.67,166.66,166.67,377100002.0
2007-10-16 06:41:00,166.67,166.675,166.66,166.66,526299998.0
2007-10-16 06:42:00,166.66,166.665,166.645,166.65,1471900006.0
2007-10-16 06:43:00,166.65,166.66,166.645,166.645,389600000.0
2007-10-16 06:44:00,166.645,166.66,166.645,166.65,681100005.0
2007-10-16 06:45:00,166.65,166.665,166.645,166.645,1375600000.0
2007-10-16 06:46:00,166.645,166.67,166.64,166.665,1895099975.0
2007-10-16 06:47:00,166.665,166.69,166.665,166.685,885200015.0
2007-10-16 06:48:00,166.685,166.7,166.68,166.7,263200001.0
2007-10-16 06:49:00,166.7,166.7,166.695,166.7,520200000.0
2007-10-16 06:50:00,166.7,166.7,166.69,166.695,1057300009.0
2007-10-16 06:51:00,166.695,166.7,166.685,166.7,1075000005.0
2007-10-16 06:52:00,166.7,166.7,166.695,166.695,79400000.0
2007-10-16 06:53:00,166.68,166.68,166.67,166.67,1717300013.0
2007-10-16 06:54:00,166.68,166.69,166.675,166.69,1717300013.0
2007-10-16 06:55:00,166.69,166.69,166.68,166.69,311400002.0
2007-10-16 06:56:00,166.69,166.69,166.68,166.69,451700000.0
2007-10-16 06:57:00,166.7,166.715,166.69,166.715,1485499986.0
2007-10-16 06:58:00,166.715,166.72,166.7,166.7,425800001.0
2007-10-16 06:59:00,166.71,166.72,166.7,166.715,500200000.0
2007-10-16 07:00:00,166.715,166.715,166.685,166.7,1363800021.0
2007-10-16 07:01:00,166.7,166.745,166.695,166.725,1951100022.0
2007-10-16 07:02:00,166.73,166.745,166.72,166.72,1205700010.0
2007-10-16 07:03:00,166.72,166.74,166.7,166.7,1303599993.0
2007-10-16 07:04:00,166.7,166.7,166.7,166.7,130800000.0
2007-10-16 07:05:00,166.7,166.71,166.69,166.7,460300010.0
2007-10-16 07:06:00,166.7,166.7,166.69,166.7,247000000.0
2007-10-16 07:07:00,166.69,166.72,166.685,166.71,614600004.0
2007-10-16 07:08:00,166.71,166.71,166.685,166.7,1307500004.0
2007-10-16 07:09:00,166.705,166.73,166.705,166.73,427600000.0
2007-10-16 07:10:00,166.73,166.73,166.695,166.7,1966899989.0
2007-10-16 07:11:00,166.7,166.71,166.7,166.71,1110400002.0
2007-10-16 07:12:00,166.71,166.71,166.7,166.7,844999998.0
2007-10-16 07:13:00,166.7,166.71,166.69,166.7,2044799936.0
2007-10-16 07:14:00,166.7,166.7,166.69,166.7,667400006.0
2007-10-16 07:15:00,166.7,166.7,166.7,166.7,333600000.0
2007-10-16 07:16:00,166.7,166.7,166.695,166.695,625200000.0
2007-10-16 07:17:00,166.695,166.7,166.695,166.7,1238300002.0
2007-10-16 07:18:00,166.7,166.74,166.7,166.72,1391399987.0
2007-10-16 07:19:00,166.72,166.74,166.72,166.73,655699999.0
2007-10-16 07:20:00,166.73,166.74,166.73,166.74,589500003.0
2007-10-16 07:21:00,166.74,166.75,166.735,166.74,1414499996.0
2007-10-16 07:22:00,166.74,166.74,166.725,166.74,610000000.0
2007-10-16 07:23:00,166.74,166.75,166.73,166.74,1571700002.0
2007-10-16 07:24:00,166.74,166.74,166.715,166.73,1770400007.0
2007-10-16 07:25:00,166.73,166.775,166.72,166.775,1006300008.0
2007-10-16 07:26:00,166.775,166.82,166.76,166.795,1890900004.0
2007-10-16 07:27:00,166.8,166.81,166.77,166.77,1038999998.0
2007-10-16 07:28:00,166.785,166.785,166.775,166.775,1038999998.0
2007-10-16 07:29:00,166.775,166.79,166.765,166.785,455499997.0
2007-10-16 07:30:00,166.785,166.81,166.785,166.8,1036699998.0
2007-10-16 07:31:00,166.795,166.81,166.795,166.795,603400006.0
2007-10-16 07:32:00,166.795,166.815,166.795,166.81,401000000.0
2007-10-16 07:33:00,166.81,166.84,166.78,166.78,810800002.0
2007-10-16 07:34:00,166.8,166.81,166.78,166.78,810800002.0
2007-10-16 07:35:00,166.79,166.79,166.77,166.79,1001699992.0
2007-10-16 07:36:00,166.79,166.79,166.79,166.79,591800000.0
2007-10-16 07:37:00,166.79,166.8,166.77,166.78,1537999839.0
2007-10-16 07:38:00,166.78,166.78,166.77,166.77,502399995.0
2007-10-16 07:39:00,166.77,166.78,166.75,166.77,613600010.0
2007-10-16 07:40:00,166.77,166.78,166.765,166.77,563500002.0
2007-10-16 07:41:00,166.77,166.78,166.76,166.76,1136099987.0
2007-10-16 07:42:00,166.76,166.76,166.725,166.73,1642899982.0
2007-10-16 07:43:00,166.74,166.77,166.73,166.76,928500001.0
2007-10-16 07:44:00,166.77,166.78,166.77,166.77,928500001.0
2007-10-16 07:45:00,166.76,166.79,166.75,166.75,928500001.0
2007-10-16 07:46:00,166.76,166.76,166.75,166.75,928500001.0
2007-10-16 07:47:00,166.76,166.76,166.75,166.75,928500001.0
2007-10-16 07:48:00,166.75,166.75,166.72,166.73,1752000023.0
2007-10-16 07:49:00,166.74,166.74,166.73,166.73,1752000023.0
2007-10-16 07:50:00,166.74,166.75,166.74,166.74,1752000023.0
2007-10-16 07:51:00,166.74,166.74,166.72,166.73,2025999985.0
2007-10-16 07:52:00,166.73,166.73,166.7,166.7,1636300007.0
2007-10-16 07:53:00,166.71,166.73,166.71,166.72,1636300007.0
2007-10-16 07:54:00,166.72,166.72,166.72,166.72,364400000.0
2007-10-16 07:55:00,166.72,166.75,166.71,166.75,1660199998.0
2007-10-16 07:56:00,166.75,166.75,166.72,166.74,1654000005.0
2007-10-16 07:57:00,166.71,166.75,166.71,166.74,2030300004.0
2007-10-16 07:58:00,166.73,166.81,166.73,166.81,2030300004.0
2007-10-16 07:59:00,166.8,166.81,166.75,166.8,2030300004.0
2007-10-16 08:00:00,166.79,166.8,166.78,166.8,2030300004.0
2007-10-16 08:01:00,166.79,166.82,166.79,166.79,2030300004.0
2007-10-16 08:02:00,166.8,166.81,166.79,166.8,2030300004.0
2007-10-16 08:03:00,166.81,166.81,166.75,166.76,2030300004.0
2007-10-16 08:04:00,166.76,166.77,166.75,166.75,2030300004.0
2007-10-16 08:05:00,166.74,166.75,166.71,166.73,2145499996.0
2007-10-16 08:06:00,166.75,166.76,166.74,166.75,2145499996.0
2007-10-16 08:07:00,166.74,166.76,166.73,166.73,2145499996.0
2007-10-16 08:08:00,166.74,166.75,166.72,166.74,2145499996.0
2007-10-16 08:09:00,166.75,166.79,166.74,166.79,2145499996.0
2007-10-16 08:10:00,166.78,166.8,166.77,166.78,2145499996.0
2007-10-16 08:11:00,166.77,166.77,166.76,166.76,2145499996.0
2007-10-16 08:12:00,166.77,166.77,166.76,166.77,2145499996.0
2007-10-16 08:13:00,166.76,166.76,166.72,166.74,2145499996.0
2007-10-16 08:14:00,166.73,166.74,166.73,166.74,2145499996.0
2007-10-16 08:15:00,166.73,166.77,166.73,166.74,2145499996.0
2007-10-16 08:16:00,166.75,166.78,166.75,166.78,2145499996.0
2007-10-16 08:17:00,166.78,166.79,166.77,166.78,1459799990.0
2007-10-16 08:18:00,166.77,166.8,166.76,166.79,1459799990.0
2007-10-16 08:19:00,166.78,166.78,166.75,166.77,1459799990.0
2007-10-16 08:20:00,166.78,166.78,166.77,166.78,1459799990.0
2007-10-16 08:21:00,166.78,166.79,166.77,166.79,1914799991.0
2007-10-16 08:22:00,166.81,166.81,166.79,166.8,1914799991.0
2007-10-16 08:24:00,166.78,166.79,166.78,166.79,2037999973.0
2007-10-16 08:25:00,166.8,166.81,166.79,166.79,2037999973.0
2007-10-16 08:26:00,166.8,166.8,166.79,166.79,1929499992.0
2007-10-16 08:27:00,166.78,166.8,166.78,166.8,1929499992.0
2007-10-16 08:28:00,166.79,166.79,166.78,166.79,1929499992.0
2007-10-16 08:29:00,166.8,166.8,166.76,166.76,1929499992.0
2007-10-16 08:30:00,166.75,166.8,166.75,166.78,1126799997.0
2007-10-16 08:31:00,166.77,166.78,166.75,166.77,1126799997.0
2007-10-16 08:32:00,166.78,166.81,166.78,166.81,1126799997.0
2007-10-16 08:33:00,166.8,166.81,166.76,166.77,1336599990.0
2007-10-16 08:34:00,166.78,166.79,166.76,166.77,1336599990.0
2007-10-16 08:35:00,166.77,166.77,166.75,166.75,1925899991.0
2007-10-16 08:36:00,166.73,166.77,166.73,166.75,2117199988.0
2007-10-16 08:37:00,166.76,166.76,166.735,166.74,2117199988.0
2007-10-16 08:38:00,166.72,166.73,166.71,166.72,1414000001.0
2007-10-16 08:39:00,166.73,166.77,166.73,166.74,1414000001.0
2007-10-16 08:40:00,166.76,166.78,166.75,166.77,1414000001.0
2007-10-16 08:41:00,166.77,166.79,166.76,166.76,1895199993.0
2007-10-16 08:42:00,166.77,166.78,166.72,166.72,1895199993.0
2007-10-16 08:43:00,166.73,166.73,166.71,166.71,1895199993.0
2007-10-16 08:44:00,166.72,166.75,166.72,166.75,1895199993.0
2007-10-16 08:45:00,166.72,166.73,166.72,166.73,1717099985.0
2007-10-16 08:46:00,166.74,166.75,166.73,166.75,1717099985.0
2007-10-16 08:47:00,166.76,166.78,166.75,166.76,1717099985.0
2007-10-16 08:48:00,166.77,166.78,166.76,166.77,1717099985.0
2007-10-16 08:49:00,166.76,166.77,166.74,166.74,1717099985.0
2007-10-16 08:50:00,166.75,166.8,166.74,166.79,1717099985.0
2007-10-16 08:51:00,166.78,166.79,166.77,166.78,1717099985.0
2007-10-16 08:52:00,166.79,166.84,166.79,166.84,1717099985.0
2007-10-16 08:53:00,166.85,166.92,166.84,166.91,1717099985.0
2007-10-16 08:54:00,166.9,166.91,166.85,166.87,1717099985.0
2007-10-16 08:55:00,166.88,166.88,166.85,166.86,1717099985.0
2007-10-16 08:56:00,166.87,166.88,166.87,166.88,1717099985.0
2007-10-16 08:57:00,166.87,166.89,166.87,166.87,1717099985.0
2007-10-16 08:58:00,166.88,166.88,166.87,166.88,1717099985.0
2007-10-16 08:59:00,166.86,166.87,166.84,166.84,1537099987.0
2007-10-16 09:00:00,166.83,166.87,166.83,166.84,1537099987.0
2007-10-16 09:01:00,166.83,166.83,166.78,166.79,1537099987.0
2007-10-16 09:02:00,166.8,166.8,166.74,166.77,1537099987.0
2007-10-16 09:03:00,166.78,166.79,166.76,166.77,1537099987.0
2007-10-16 09:04:00,166.78,166.78,166.73,166.74,1537099987.0
2007-10-16 09:05:00,166.73,166.76,166.73,166.73,1537099987.0
2007-10-16 09:06:00,166.72,166.75,166.71,166.71,1537099987.0
2007-10-16 09:07:00,166.7,166.71,166.58,166.58,1537099987.0
2007-10-16 09:08:00,166.57,166.61,166.54,166.56,1537099987.0
2007-10-16 09:09:00,166.55,166.57,166.46,166.48,1537099987.0
2007-10-16 09:10:00,166.46,166.52,166.41,166.41,1537099987.0
2007-10-16 09:11:00,166.4,166.42,166.24,166.4,1537099987.0
2007-10-16 09:12:00,166.39,166.42,166.37,166.42,1537099987.0
2007-10-16 09:13:00,166.41,166.48,166.41,166.44,1537099987.0
2007-10-16 09:14:00,166.43,166.45,166.3,166.32,1537099987.0
2007-10-16 09:15:00,166.31,166.34,166.31,166.32,1537099987.0
2007-10-16 09:16:00,166.31,166.31,166.14,166.14,1537099987.0
2007-10-16 09:17:00,166.13,166.21,166.13,166.21,1537099987.0
2007-10-16 09:18:00,166.2,166.23,166.17,166.19,1537099987.0
2007-10-16 09:19:00,166.18,166.28,166.18,166.22,1537099987.0
2007-10-16 09:20:00,166.23,166.33,166.23,166.27,1537099987.0
2007-10-16 09:21:00,166.28,166.35,166.28,166.32,1537099987.0
2007-10-16 09:22:00,166.31,166.33,166.23,166.23,1537099987.0
2007-10-16 09:23:00,166.22,166.22,165.92,165.96,1537099987.0
2007-10-16 09:24:00,165.97,166.0,165.84,165.89,1537099987.0
2007-10-16 09:25:00,165.88,165.93,165.83,165.93,1537099987.0
2007-10-16 09:26:00,165.94,165.99,165.92,165.98,1537099987.0
2007-10-16 09:27:00,165.99,166.0,165.885,165.89,1537099987.0
2007-10-16 09:28:00,165.885,165.895,165.81,165.81,940000005.0
2007-10-16 09:29:00,165.805,165.805,165.63,165.63,1524099997.0
2007-10-16 09:30:00,165.63,165.63,165.505,165.515,1062399998.0
2007-10-16 09:31:00,165.515,165.52,165.32,165.32,1084000004.0
2007-10-16 09:32:00,165.32,165.33,164.915,164.94,1498700001.0
2007-10-16 09:33:00,164.94,165.075,164.925,165.045,758099999.0
2007-10-16 09:34:00,165.055,165.125,165.02,165.02,792353100.0
2007-10-16 09:35:00,165.025,165.125,164.995,165.1,655712400.0
2007-10-16 09:36:00,165.1,165.31,165.095,165.31,896071400.0
2007-10-16 09:37:00,165.305,165.5,165.29,165.5,1099361901.0
2007-10-16 09:38:00,165.5,165.51,165.32,165.32,664299997.0
2007-10-16 09:39:00,165.32,165.325,165.205,165.265,968700005.0
2007-10-16 09:40:00,165.265,165.285,165.23,165.255,1026299999.0
2007-10-16 09:41:00,165.255,165.325,165.255,165.315,1084900002.0
2007-10-16 09:42:00,165.31,165.36,165.265,165.265,1564700007.0
2007-10-16 09:43:00,165.26,165.31,165.26,165.3,1905499987.0
2007-10-16 09:44:00,165.29,165.345,165.285,165.34,1702700011.0
2007-10-16 09:45:00,165.34,165.475,165.34,165.44,1606000004.0
2007-10-16 09:46:00,165.44,165.45,165.335,165.335,1150799996.0
2007-10-16 09:47:00,165.335,165.375,165.295,165.35,983100005.0
2007-10-16 09:48:00,165.35,165.495,165.345,165.465,1799499995.0
2007-10-16 09:49:00,165.46,165.46,165.395,165.46,1888899988.0
2007-10-16 09:50:00,165.46,165.64,165.44,165.64,1674999997.0
2007-10-16 09:51:00,165.635,165.66,165.54,165.54,1976999999.0
2007-10-16 09:52:00,165.545,165.57,165.42,165.455,1886700004.0
2007-10-16 09:53:00,165.45,165.56,165.44,165.51,1635099998.0
2007-10-16 09:54:00,165.52,165.54,165.495,165.51,1635099998.0
2007-10-16 09:55:00,165.51,165.53,165.39,165.395,1206950000.0
2007-10-16 09:56:00,165.39,165.41,165.39,165.41,914799997.0
2007-10-16 09:57:00,165.405,165.435,165.385,165.42,1371949991.0
2007-10-16 09:58:00,165.425,165.455,165.415,165.44,1198449999.0
2007-10-16 09:59:00,165.44,165.465,165.405,165.41,1611200008.0
2007-10-16 10:00:00,165.4,165.415,165.375,165.38,929200003.0
2007-10-16 10:01:00,165.38,165.4,165.35,165.37,1881600007.0
2007-10-16 10:02:00,165.35,165.41,165.35,165.37,1856599999.0
2007-10-16 10:03:00,165.38,165.42,165.37,165.42,1856599999.0
2007-10-16 10:04:00,165.43,165.535,165.43,165.49,1856599999.0
2007-10-16 10:05:00,165.49,165.56,165.485,165.535,1805099994.0
2007-10-16 10:06:00,165.535,165.54,165.5,165.52,1852100008.0
2007-10-16 10:07:00,165.52,165.535,165.465,165.515,1820799997.0
2007-10-16 10:08:00,165.515,165.525,165.495,165.51,1451200000.0
2007-10-16 10:09:00,165.51,165.59,165.51,165.58,886299993.0
2007-10-16 10:10:00,165.575,165.62,165.57,165.6,1891399988.0
2007-10-16 10:11:00,165.6,165.6,165.565,165.58,1530699996.0
2007-10-16 10:12:00,165.58,165.68,165.57,165.68,1164700006.0
2007-10-16 10:13:00,165.66,165.66,165.6,165.63,1164700006.0
2007-10-16 10:14:00,165.645,165.66,165.59,165.605,1164700006.0
2007-10-16 10:15:00,165.605,165.625,165.58,165.59,1397699998.0
2007-10-16 10:16:00,165.59,165.615,165.565,165.61,1611500002.0
2007-10-16 10:17:00,165.61,165.64,165.61,165.635,1438599995.0
2007-10-16 10:18:00,165.635,165.76,165.635,165.72,1852099995.0
2007-10-16 10:19:00,165.72,165.73,165.62,165.64,1475000001.0
2007-10-16 10:20:00,165.63,165.74,165.63,165.71,1856900000.0
2007-10-16 10:21:00,165.735,165.8,165.705,165.78,1856900000.0
2007-10-16 10:22:00,165.78,165.845,165.78,165.83,1482000000.0
2007-10-16 10:23:00,165.83,165.84,165.795,165.8,1947199988.0
2007-10-16 10:24:00,165.8,165.81,165.735,165.78,1777500000.0
2007-10-16 10:25:00,165.78,165.91,165.755,165.9,1428599990.0
2007-10-16 10:26:00,165.9,165.9,165.79,165.825,2066399995.0
2007-10-16 10:27:00,165.825,165.9,165.81,165.875,1404899999.0
2007-10-16 10:28:00,165.875,165.96,165.865,165.96,1984696077.0
2007-10-16 10:29:00,165.95,165.96,165.875,165.885,1860200000.0
2007-10-16 10:30:00,165.88,165.91,165.83,165.9,1333100000.0
2007-10-16 10:31:00,165.89,165.92,165.88,165.9,2011299998.0
2007-10-16 10:32:00,165.91,165.98,165.91,165.95,2011299998.0
2007-10-16 10:33:00,165.96,166.07,165.96,166.01,2011299998.0
2007-10-16 10:34:00,165.99,166.04,165.98,166.04,1989999998.0
2007-10-16 10:35:00,166.02,166.04,165.99,166.0,1989999998.0
2007-10-16 10:36:00,166.02,166.04,165.97,165.99,1989999998.0
2007-10-16 10:37:00,165.99,166.0,165.96,165.97,1756800007.0
2007-10-16 10:38:00,165.96,165.97,165.92,165.92,1756800007.0
2007-10-16 10:39:00,165.94,165.97,165.9,165.93,1756800007.0
2007-10-16 10:40:00,165.93,165.97,165.915,165.92,1975800008.0
2007-10-16 10:41:00,165.92,165.945,165.895,165.895,1825499992.0
2007-10-16 10:42:00,165.9,165.9,165.805,165.82,1211849996.0
2007-10-16 10:43:00,165.82,165.85,165.82,165.84,1604900002.0
2007-10-16 10:44:00,165.835,165.84,165.81,165.82,1768699992.0
2007-10-16 10:45:00,165.82,165.87,165.82,165.85,1820100002.0
2007-10-16 10:46:00,165.85,165.85,165.745,165.765,1051800000.0
2007-10-16 10:47:00,165.765,165.805,165.76,165.78,1636300006.0
2007-10-16 10:48:00,165.78,165.8,165.775,165.795,989300000.0
2007-10-16 10:49:00,165.795,165.81,165.79,165.805,844000002.0
2007-10-16 10:50:00,165.805,165.83,165.795,165.825,900844700.0
2007-10-16 10:51:00,165.82,165.835,165.79,165.82,1314400003.0
2007-10-16 10:52:00,165.82,165.82,165.79,165.79,1244300000.0
2007-10-16 10:53:00,165.79,165.825,165.78,165.81,837999998.0
2007-10-16 10:54:00,165.81,165.81,165.79,165.8,1539499996.0
2007-10-16 10:55:00,165.805,165.845,165.79,165.83,1809700006.0
2007-10-16 10:56:00,165.83,165.84,165.81,165.83,1318999992.0
2007-10-16 10:57:00,165.83,165.83,165.8,165.81,924399996.0
2007-10-16 10:58:00,165.81,165.83,165.78,165.785,888800000.0
2007-10-16 10:59:00,165.785,165.785,165.745,165.745,610900000.0
2007-10-16 11:00:00,165.745,165.785,165.74,165.74,857578797.0
2007-10-16 11:01:00,165.74,165.765,165.725,165.73,1546799996.0
2007-10-16 11:02:00,165.73,165.745,165.725,165.73,1005400000.0
2007-10-16 11:03:00,165.73,165.755,165.725,165.75,1168700011.0
2007-10-16 11:04:00,165.75,165.785,165.75,165.78,882000005.0
2007-10-16 11:05:00,165.79,165.855,165.785,165.84,1862599998.0
2007-10-16 11:06:00,165.84,165.855,165.805,165.82,1401199993.0
2007-10-16 11:07:00,165.8,165.8,165.71,165.76,2006899969.0
2007-10-16 11:08:00,165.77,165.81,165.77,165.805,2006899969.0
2007-10-16 11:09:00,165.8,165.81,165.77,165.8,1767699989.0
2007-10-16 11:10:00,165.79,165.8,165.72,165.72,1767699989.0
2007-10-16 11:11:00,165.73,165.745,165.71,165.73,1767699989.0
2007-10-16 11:12:00,165.73,165.77,165.73,165.745,1911999992.0
2007-10-16 11:13:00,165.74,165.77,165.74,165.76,1417200001.0
2007-10-16 11:14:00,165.755,165.77,165.72,165.73,2082700003.0
2007-10-16 11:15:00,165.73,165.78,165.715,165.78,2035300017.0
2007-10-16 11:16:00,165.78,165.79,165.755,165.775,2143800008.0
2007-10-16 11:17:00,165.77,165.78,165.75,165.75,1845400002.0
2007-10-16 11:18:00,165.76,165.77,165.74,165.74,1845400002.0
2007-10-16 11:19:00,165.76,165.765,165.68,165.705,1845400002.0
2007-10-16 11:20:00,165.705,165.71,165.695,165.705,1717100006.0
2007-10-16 11:21:00,165.705,165.72,165.7,165.72,1052000004.0
2007-10-16 11:22:00,165.72,165.76,165.72,165.735,1719600010.0
2007-10-16 11:23:00,165.735,165.76,165.715,165.715,1616600005.0
2007-10-16 11:24:00,165.715,165.725,165.685,165.69,1870500003.0
2007-10-16 11:25:00,165.69,165.7,165.65,165.65,1346800001.0
2007-10-16 11:26:00,165.65,165.65,165.6,165.61,1252000002.0
2007-10-16 11:27:00,165.61,165.62,165.605,165.615,1162000003.0
2007-10-16 11:28:00,165.62,165.655,165.62,165.63,1460799997.0
2007-10-16 11:29:00,165.63,165.63,165.585,165.59,1653999984.0
2007-10-16 11:30:00,165.59,165.61,165.57,165.58,1253600003.0
2007-10-16 11:31:00,165.56,165.58,165.56,165.56,783699999.0
2007-10-16 11:32:00,165.57,165.61,165.57,165.6,783699999.0
2007-10-16 11:33:00,165.595,165.61,165.54,165.545,1652700013.0
2007-10-16 11:34:00,165.535,165.6,165.535,165.59,2146905486.0
2007-10-16 11:35:00,165.59,165.6,165.515,165.525,1387000004.0
2007-10-16 11:36:00,165.52,165.535,165.495,165.505,1339100007.0
2007-10-16 11:37:00,165.505,165.51,165.445,165.47,773099999.0
2007-10-16 11:38:00,165.45,165.45,165.42,165.42,1334700006.0
2007-10-16 11:39:00,165.43,165.435,165.405,165.41,1334700006.0
2007-10-16 11:40:00,165.405,165.42,165.36,165.36,1553800000.0
2007-10-16 11:41:00,165.36,165.365,165.315,165.325,1383299999.0
2007-10-16 11:42:00,165.325,165.36,165.315,165.345,2118400002.0
2007-10-16 11:43:00,165.34,165.35,165.285,165.285,1839899997.0
2007-10-16 11:44:00,165.29,165.315,165.26,165.265,1326900005.0
2007-10-16 11:45:00,165.265,165.27,165.195,165.23,1498800003.0
2007-10-16 11:46:00,165.23,165.28,165.21,165.28,2086899991.0
2007-10-16 11:47:00,165.29,165.36,165.29,165.355,2086899991.0
2007-10-16 11:48:00,165.33,165.33,165.29,165.3,1799199984.0
2007-10-16 11:49:00,165.29,165.32,165.28,165.32,1799199984.0
2007-10-16 11:50:00,165.33,165.38,165.33,165.35,1799199984.0
2007-10-16 11:51:00,165.36,165.4,165.345,165.4,1799199984.0
2007-10-16 11:52:00,165.38,165.46,165.37,165.41,1970299942.0
2007-10-16 11:53:00,165.415,165.42,165.4,165.415,1970299942.0
2007-10-16 11:54:00,165.42,165.48,165.41,165.47,2018199990.0
2007-10-16 11:55:00,165.47,165.47,165.415,165.425,1720500000.0
2007-10-16 11:56:00,165.41,165.43,165.41,165.42,1661899994.0
2007-10-16 11:57:00,165.435,165.44,165.385,165.4,1661899994.0
2007-10-16 11:58:00,165.4,165.41,165.39,165.39,2030199981.0
2007-10-16 11:59:00,165.38,165.4,165.38,165.38,2030199981.0
2007-10-16 12:00:00,165.395,165.405,165.36,165.37,2030199981.0
2007-10-16 12:01:00,165.37,165.38,165.36,165.37,1583799992.0
2007-10-16 12:02:00,165.36,165.36,165.31,165.33,1981500006.0
2007-10-16 12:03:00,165.34,165.37,165.315,165.37,1981500006.0
2007-10-16 12:04:00,165.375,165.39,165.35,165.37,2140299977.0
2007-10-16 12:05:00,165.37,165.38,165.365,165.37,2112799972.0
2007-10-16 12:06:00,165.35,165.36,165.33,165.33,1301199992.0
2007-10-16 12:07:00,165.34,165.35,165.315,165.335,1301199992.0
2007-10-16 12:08:00,165.33,165.34,165.32,165.33,1363199981.0
2007-10-16 12:09:00,165.33,165.33,165.29,165.31,1329599990.0
2007-10-16 12:10:00,165.3,165.31,165.28,165.28,1329599990.0
2007-10-16 12:11:00,165.29,165.29,165.25,165.27,1329599990.0
2007-10-16 12:12:00,165.28,165.31,165.265,165.3,1329599990.0
2007-10-16 12:13:00,165.3,165.32,165.29,165.32,1214000002.0
2007-10-16 12:14:00,165.32,165.33,165.3,165.31,1772899994.0
2007-10-16 12:15:00,165.31,165.36,165.3,165.325,1865000003.0
2007-10-16 12:16:00,165.33,165.365,165.305,165.325,1512200003.0
2007-10-16 12:17:00,165.325,165.375,165.3,165.375,1304500000.0
2007-10-16 12:18:00,165.38,165.395,165.37,165.385,977200003.0
2007-10-16 12:19:00,165.385,165.445,165.38,165.435,1842099999.0
2007-10-16 12:20:00,165.43,165.46,165.425,165.455,988400005.0
2007-10-16 12:21:00,165.45,165.5,165.45,165.475,1919900007.0
2007-10-16 12:22:00,165.48,165.52,165.475,165.495,1710399995.0
2007-10-16 12:23:00,165.495,165.5,165.455,165.455,1900000004.0
2007-10-16 12:24:00,165.46,165.475,165.425,165.47,1493199996.0
2007-10-16 12:25:00,165.475,165.49,165.465,165.49,585599997.0
2007-10-16 12:26:00,165.49,165.49,165.455,165.465,978499999.0
2007-10-16 12:27:00,165.465,165.48,165.46,165.47,1599300010.0
2007-10-16 12:28:00,165.47,165.5,165.47,165.495,365599998.0
2007-10-16 12:29:00,165.495,165.495,165.43,165.45,1437099987.0
2007-10-16 12:30:00,165.45,165.45,165.41,165.41,1471099999.0
2007-10-16 12:31:00,165.39,165.41,165.33,165.35,1158099993.0
2007-10-16 12:32:00,165.355,165.365,165.345,165.345,1158099993.0
2007-10-16 12:33:00,165.345,165.355,165.28,165.285,786699999.0
2007-10-16 12:34:00,165.285,165.325,165.245,165.26,1940900013.0
2007-10-16 12:35:00,165.26,165.275,165.23,165.25,2003700001.0
2007-10-16 12:36:00,165.25,165.315,165.25,165.275,1477799999.0
2007-10-16 12:37:00,165.26,165.27,165.21,165.22,1891799993.0
2007-10-16 12:38:00,165.23,165.265,165.18,165.19,1891799993.0
2007-10-16 12:39:00,165.185,165.215,165.17,165.195,1235600000.0
2007-10-16 12:40:00,165.19,165.22,165.19,165.21,497399996.0
2007-10-16 12:41:00,165.225,165.225,165.19,165.195,497399996.0
2007-10-16 12:42:00,165.195,165.2,165.14,165.145,1651300006.0
2007-10-16 12:43:00,165.14,165.17,165.14,165.16,1374100005.0
2007-10-16 12:44:00,165.17,165.175,165.16,165.165,1374100005.0
2007-10-16 12:45:00,165.165,165.18,165.135,165.18,1891999999.0
2007-10-16 12:46:00,165.18,165.27,165.175,165.23,1727700011.0
2007-10-16 12:47:00,165.24,165.29,165.23,165.28,1973200001.0
2007-10-16 12:48:00,165.27,165.3,165.26,165.26,1973200001.0
2007-10-16 12:49:00,165.25,165.27,165.24,165.25,1973200001.0
2007-10-16 12:50:00,165.26,165.3,165.23,165.23,1973200001.0
2007-10-16 12:51:00,165.24,165.28,165.24,165.28,1973200001.0
2007-10-16 12:52:00,165.27,165.27,165.24,165.24,1973200001.0
2007-10-16 12:53:00,165.25,165.25,165.2,165.205,1973200001.0
2007-10-16 12:54:00,165.2,165.23,165.185,165.195,1728300006.0
2007-10-16 12:55:00,165.195,165.23,165.19,165.215,1854700002.0
2007-10-16 12:56:00,165.22,165.24,165.215,165.23,1884099994.0
2007-10-16 12:57:00,165.23,165.27,165.22,165.27,1311999991.0
2007-10-16 12:58:00,165.27,165.27,165.22,165.22,1233500004.0
2007-10-16 12:59:00,165.22,165.24,165.215,165.22,743600000.0
2007-10-16 13:00:00,165.22,165.24,165.19,165.195,1354400002.0
2007-10-16 13:01:00,165.195,165.195,165.14,165.155,1764699984.0
2007-10-16 13:02:00,165.155,165.155,165.095,165.115,1826799993.0
2007-10-16 13:03:00,165.08,165.11,165.08,165.09,1698699997.0
2007-10-16 13:04:00,165.1,165.145,165.1,165.125,1698699997.0
2007-10-16 13:05:00,165.12,165.13,165.09,165.1,1826900006.0
2007-10-16 13:06:00,165.105,165.12,165.1,165.11,1826900006.0
2007-10-16 13:07:00,165.11,165.12,165.095,165.11,1873199998.0
2007-10-16 13:08:00,165.11,165.12,165.105,165.12,1965700013.0
2007-10-16 13:09:00,165.12,165.13,165.11,165.11,1953499985.0
2007-10-16 13:10:00,165.12,165.16,165.115,165.12,1953499985.0
2007-10-16 13:11:00,165.12,165.14,165.1,165.14,1918399987.0
2007-10-16 13:12:00,165.14,165.16,165.13,165.16,1593600001.0
2007-10-16 13:13:00,165.16,165.165,165.135,165.15,1687099994.0
2007-10-16 13:14:00,165.15,165.17,165.13,165.16,1528099997.0
2007-10-16 13:15:00,165.18,165.18,165.15,165.17,1528099997.0
2007-10-16 13:16:00,165.17,165.195,165.165,165.195,1071199999.0
2007-10-16 13:17:00,165.2,165.25,165.195,165.23,922700000.0
2007-10-16 13:18:00,165.23,165.265,165.22,165.245,838199999.0
2007-10-16 13:19:00,165.23,165.23,165.17,165.19,1253200007.0
2007-10-16 13:20:00,165.2,165.23,165.16,165.16,1253200007.0
2007-10-16 13:21:00,165.16,165.225,165.155,165.21,2078899995.0
2007-10-16 13:22:00,165.21,165.21,165.185,165.185,1279399991.0
2007-10-16 13:23:00,165.185,165.195,165.14,165.185,1628400005.0
2007-10-16 13:24:00,165.185,165.25,165.185,165.25,1624999983.0
2007-10-16 13:25:00,165.25,165.255,165.24,165.245,1688500020.0
2007-10-16 13:26:00,165.245,165.245,165.15,165.165,1477800008.0
2007-10-16 13:27:00,165.17,165.24,165.165,165.23,1370399999.0
2007-10-16 13:28:00,165.23,165.24,165.21,165.24,754393498.0
2007-10-16 13:29:00,165.255,165.28,165.235,165.275,754393498.0
2007-10-16 13:30:00,165.275,165.33,165.265,165.32,1258800007.0
2007-10-16 13:31:00,165.32,165.39,165.32,165.39,1557800000.0
2007-10-16 13:32:00,165.39,165.455,165.39,165.445,1483199999.0
2007-10-16 13:33:00,165.445,165.46,165.37,165.395,1209999998.0
2007-10-16 13:34:00,165.4,165.4,165.36,165.36,1703800017.0
2007-10-16 13:35:00,165.36,165.38,165.355,165.38,1472900011.0
2007-10-16 13:36:00,165.385,165.485,165.375,165.46,1779299995.0
2007-10-16 13:37:00,165.46,165.46,165.4,165.405,1112900007.0
2007-10-16 13:38:00,165.405,165.42,165.375,165.38,1438199996.0
2007-10-16 13:39:00,165.38,165.39,165.335,165.35,1534099996.0
2007-10-16 13:40:00,165.35,165.355,165.305,165.305,1481000001.0
2007-10-16 13:41:00,165.305,165.305,165.25,165.28,1172399999.0
2007-10-16 13:42:00,165.28,165.28,165.265,165.265,705700000.0
2007-10-16 13:43:00,165.26,165.26,165.24,165.24,1596400002.0
2007-10-16 13:44:00,165.26,165.28,165.24,165.275,1596400002.0
2007-10-16 13:45:00,165.275,165.295,165.245,165.28,970400002.0
2007-10-16 13:46:00,165.28,165.29,165.26,165.26,1580000003.0
2007-10-16 13:47:00,165.26,165.28,165.26,165.28,1131700001.0
2007-10-16 13:48:00,165.28,165.3,165.24,165.245,2013699999.0
2007-10-16 13:49:00,165.24,165.27,165.24,165.27,1950500004.0
2007-10-16 13:50:00,165.27,165.275,165.25,165.27,1169599997.0
2007-10-16 13:51:00,165.27,165.27,165.22,165.22,1790399995.0
2007-10-16 13:52:00,165.22,165.26,165.21,165.25,2060800004.0
2007-10-16 13:53:00,165.25,165.28,165.23,165.275,1821099991.0
2007-10-16 13:54:00,165.275,165.29,165.26,165.285,1904999991.0
2007-10-16 13:55:00,165.27,165.28,165.22,165.23,1830199997.0
2007-10-16 13:56:00,165.24,165.26,165.24,165.26,1830199997.0
2007-10-16 13:57:00,165.25,165.27,165.24,165.24,1830199997.0
2007-10-16 13:58:00,165.22,165.24,165.22,165.22,1830199997.0
2007-10-16 13:59:00,165.23,165.26,165.225,165.26,1830199997.0
2007-10-16 14:00:00,165.24,165.25,165.23,165.25,1540299995.0
2007-10-16 14:01:00,165.26,165.27,165.225,165.245,1540299995.0
2007-10-16 14:02:00,165.245,165.27,165.24,165.255,1179699996.0
2007-10-16 14:03:00,165.255,165.275,165.245,165.275,1720599990.0
2007-10-16 14:04:00,165.27,165.29,165.25,165.29,1287864833.0
2007-10-16 14:05:00,165.3,165.305,165.225,165.24,1287864833.0
2007-10-16 14:06:00,165.24,165.275,165.23,165.27,1722400009.0
2007-10-16 14:07:00,165.27,165.28,165.245,165.245,1678200027.0
2007-10-16 14:08:00,165.25,165.25,165.195,165.23,1953099999.0
2007-10-16 14:09:00,165.23,165.245,165.215,165.215,1190600001.0
2007-10-16 14:10:00,165.215,165.225,165.205,165.22,1166000001.0
2007-10-16 14:11:00,165.225,165.23,165.16,165.17,1934599997.0
2007-10-16 14:12:00,165.17,165.175,165.125,165.16,1234199997.0
2007-10-16 14:13:00,165.13,165.14,165.09,165.09,1710499996.0
2007-10-16 14:14:00,165.105,165.15,165.09,165.15,1710499996.0
2007-10-16 14:15:00,165.16,165.185,165.16,165.165,1771599978.0
2007-10-16 14:16:00,165.165,165.175,165.15,165.165,1876199996.0
2007-10-16 14:17:00,165.165,165.165,165.1,165.145,1148600001.0
2007-10-16 14:18:00,165.145,165.165,165.125,165.15,1449500003.0
2007-10-16 14:19:00,165.155,165.155,165.11,165.11,1924000024.0
2007-10-16 14:20:00,165.11,165.125,165.1,165.12,2028300001.0
2007-10-16 14:21:00,165.12,165.135,165.12,165.135,1771700019.0
2007-10-16 14:22:00,165.135,165.14,165.065,165.065,1687000002.0
2007-10-16 14:23:00,165.065,165.075,165.03,165.04,1708600005.0
2007-10-16 14:24:00,165.04,165.075,165.04,165.07,1516999988.0
2007-10-16 14:25:00,165.07,165.11,165.065,165.11,1200799999.0
2007-10-16 14:26:00,165.11,165.115,165.075,165.09,1505899996.0
2007-10-16 14:27:00,165.09,165.115,165.09,165.1,1895199995.0
2007-10-16 14:28:00,165.1,165.11,165.1,165.11,2017000002.0
2007-10-16 14:29:00,165.11,165.14,165.1,165.13,1569399999.0
2007-10-16 14:30:00,165.12,165.19,165.11,165.18,1569399999.0
2007-10-16 14:31:00,165.17,165.2,165.17,165.17,1569399999.0
2007-10-16 14:32:00,165.175,165.19,165.15,165.165,1569399999.0
2007-10-16 14:33:00,165.165,165.195,165.13,165.145,1950499997.0
2007-10-16 14:34:00,165.15,165.15,165.13,165.13,1585999987.0
2007-10-16 14:35:00,165.135,165.165,165.135,165.155,1585999987.0
2007-10-16 14:36:00,165.155,165.155,165.13,165.145,1194199998.0
2007-10-16 14:37:00,165.145,165.165,165.145,165.16,1722300000.0
2007-10-16 14:38:00,165.16,165.165,165.145,165.15,1493100001.0
2007-10-16 14:39:00,165.15,165.165,165.145,165.15,1809899994.0
2007-10-16 14:40:00,165.15,165.185,165.15,165.16,1428300005.0
2007-10-16 14:41:00,165.165,165.18,165.155,165.175,1809500004.0
2007-10-16 14:42:00,165.175,165.18,165.16,165.175,1090100007.0
2007-10-16 14:43:00,165.18,165.19,165.145,165.16,1594199984.0
2007-10-16 14:44:00,165.16,165.18,165.15,165.165,1408200001.0
2007-10-16 14:45:00,165.175,165.225,165.17,165.225,1600899990.0
2007-10-16 14:46:00,165.225,165.24,165.22,165.24,1796999996.0
2007-10-16 14:47:00,165.24,165.32,165.23,165.29,1905300002.0
2007-10-16 14:48:00,165.29,165.34,165.27,165.34,1690799998.0
2007-10-16 14:49:00,165.34,165.36,165.325,165.34,1782400004.0
2007-10-16 14:50:00,165.34,165.375,165.305,165.355,2014600005.0
2007-10-16 14:51:00,165.355,165.38,165.335,165.355,1823199993.0
2007-10-16 14:52:00,165.355,165.355,165.33,165.335,1048500006.0
2007-10-16 14:53:00,165.34,165.34,165.32,165.33,814500000.0
2007-10-16 14:54:00,165.325,165.36,165.325,165.355,1260500000.0
2007-10-16 14:55:00,165.355,165.38,165.355,165.38,1600000005.0
2007-10-16 14:56:00,165.37,165.42,165.37,165.42,1900999997.0
2007-10-16 14:57:00,165.435,165.48,165.4,165.43,1900999997.0
2007-10-16 14:58:00,165.43,165.5,165.42,165.49,1916499997.0
2007-10-16 14:59:00,165.48,165.51,165.45,165.46,1916499997.0
2007-10-16 15:00:00,165.455,165.46,165.36,165.425,1916499997.0
2007-10-16 15:01:00,165.43,165.435,165.365,165.365,1856500002.0
2007-10-16 15:02:00,165.35,165.48,165.33,165.48,1593600021.0
2007-10-16 15:03:00,165.5,165.51,165.44,165.47,1593600021.0
2007-10-16 15:04:00,165.46,165.48,165.44,165.45,1593600021.0
2007-10-16 15:05:00,165.46,165.54,165.45,165.48,1593600021.0
2007-10-16 15:06:00,165.48,165.495,165.415,165.415,1593600021.0
2007-10-16 15:07:00,165.39,165.4,165.34,165.36,1877800004.0
2007-10-16 15:08:00,165.34,165.38,165.34,165.35,1877800004.0
2007-10-16 15:09:00,165.36,165.39,165.36,165.37,1877800004.0
2007-10-16 15:10:00,165.36,165.36,165.33,165.34,1877800004.0
2007-10-16 15:11:00,165.33,165.34,165.32,165.33,1877800004.0
2007-10-16 15:12:00,165.34,165.34,165.28,165.32,1877800004.0
2007-10-16 15:13:00,165.34,165.37,165.32,165.37,1877800004.0
2007-10-16 15:14:00,165.37,165.39,165.31,165.36,1877800004.0
2007-10-16 15:15:00,165.36,165.385,165.34,165.355,1777399995.0
2007-10-16 15:16:00,165.35,165.41,165.35,165.41,1961399994.0
2007-10-16 15:17:00,165.4,165.47,165.39,165.46,1961399994.0
2007-10-16 15:18:00,165.45,165.47,165.43,165.47,1961399994.0
2007-10-16 15:19:00,165.49,165.56,165.49,165.56,1961399994.0
2007-10-16 15:20:00,165.57,165.635,165.56,165.6,1961399994.0
2007-10-16 15:21:00,165.58,165.59,165.52,165.53,1123000001.0
2007-10-16 15:22:00,165.55,165.55,165.53,165.54,1123000001.0
2007-10-16 15:23:00,165.54,165.565,165.535,165.555,1123000001.0
2007-10-16 15:24:00,165.56,165.62,165.555,165.585,601399999.0
2007-10-16 15:25:00,165.585,165.615,165.56,165.56,1278500001.0
2007-10-16 15:26:00,165.56,165.565,165.495,165.535,1591999994.0
2007-10-16 15:27:00,165.54,165.555,165.53,165.545,772999989.0
2007-10-16 15:28:00,165.545,165.55,165.525,165.54,461500000.0
2007-10-16 15:29:00,165.53,165.53,165.5,165.5,1669599999.0
2007-10-16 15:30:00,165.515,165.525,165.49,165.49,1669599999.0
2007-10-16 15:31:00,165.49,165.505,165.47,165.47,1246699998.0
2007-10-16 15:32:00,165.465,165.485,165.44,165.47,1684699997.0
2007-10-16 15:33:00,165.46,165.47,165.375,165.41,2116499982.0
2007-10-16 15:34:00,165.39,165.42,165.3,165.32,1227299996.0
2007-10-16 15:35:00,165.31,165.31,165.24,165.3,1227299996.0
2007-10-16 15:36:00,165.32,165.33,165.24,165.3,1227299996.0
2007-10-16 15:37:00,165.28,165.32,165.27,165.29,1859700010.0
2007-10-16 15:38:00,165.315,165.33,165.265,165.27,1859700010.0
2007-10-16 15:39:00,165.27,165.27,165.21,165.255,998800001.0
2007-10-16 15:40:00,165.22,165.26,165.22,165.23,1711150007.0
2007-10-16 15:41:00,165.24,165.32,165.23,165.32,1711150007.0
2007-10-16 15:42:00,165.335,165.335,165.26,165.295,1711150007.0
2007-10-16 15:43:00,165.28,165.3,165.21,165.23,1630599998.0
2007-10-16 15:44:00,165.22,165.24,165.15,165.17,1630599998.0
2007-10-16 15:45:00,165.185,165.24,165.185,165.195,1630599998.0
2007-10-16 15:46:00,165.2,165.26,165.195,165.255,1192599999.0
2007-10-16 15:47:00,165.25,165.31,165.21,165.21,1701900015.0
2007-10-16 15:48:00,165.215,165.235,165.19,165.2,1701900015.0
2007-10-16 15:49:00,165.2,165.25,165.195,165.245,2138900007.0
2007-10-16 15:50:00,165.24,165.26,165.205,165.22,1574199985.0
2007-10-16 15:51:00,165.22,165.29,165.205,165.285,1676900000.0
2007-10-16 15:52:00,165.27,165.33,165.27,165.3,2098900011.0
2007-10-16 15:53:00,165.31,165.32,165.27,165.32,2098900011.0
2007-10-16 15:54:00,165.31,165.32,165.29,165.31,2098900011.0
2007-10-16 15:55:00,165.32,165.41,165.32,165.41,2098900011.0
2007-10-16 15:56:00,165.42,165.46,165.42,165.45,2098900011.0
2007-10-16 15:57:00,165.47,165.5,165.47,165.5,2098900011.0
2007-10-16 15:58:00,165.5,165.55,165.47,165.52,2142200002.0
2007-10-16 15:59:00,165.53,165.54,165.47,165.51,2142200002.0
2007-10-16 16:00:00,165.51,165.53,165.38,165.42,1461500002.0
2007-10-16 16:01:00,165.39,165.42,165.37,165.39,2132299993.0
2007-10-16 16:02:00,165.39,165.415,165.375,165.375,2132299993.0
2007-10-16 16:03:00,165.375,165.375,165.315,165.34,566499998.0
2007-10-16 16:04:00,165.34,165.405,165.34,165.405,1213399998.0
2007-10-16 16:05:00,165.405,165.44,165.39,165.42,852400001.0
2007-10-16 16:06:00,165.41,165.51,165.4,165.51,1412099995.0
2007-10-16 16:07:00,165.5,165.52,165.5,165.52,1412099995.0
2007-10-16 16:08:00,165.53,165.58,165.49,165.53,1412099995.0
2007-10-16 16:09:00,165.54,165.54,165.44,165.47,1412099995.0
2007-10-16 16:10:00,165.46,165.46,165.41,165.44,1412099995.0
2007-10-16 16:11:00,165.42,165.43,165.34,165.34,1412099995.0
2007-10-16 16:12:00,165.33,165.35,165.31,165.34,1412099995.0
2007-10-16 16:13:00,165.355,165.385,165.32,165.32,1412099995.0
2007-10-16 16:14:00,165.32,165.37,165.26,165.26,2011300001.0
2007-10-16 16:15:00,165.26,165.28,165.215,165.22,2085899997.0
2007-10-16 16:16:00,165.215,165.265,165.205,165.22,1776099999.0
2007-10-16 16:17:00,165.22,165.33,165.22,165.295,2073999997.0
2007-10-16 16:18:00,165.28,165.305,165.255,165.265,1868099993.0
2007-10-16 16:19:00,165.26,165.275,165.23,165.23,1552799996.0
2007-10-16 16:20:00,165.22,165.29,165.21,165.29,1469599992.0
2007-10-16 16:21:00,165.3,165.3,165.22,165.23,1469599992.0
2007-10-16 16:22:00,165.24,165.26,165.21,165.23,1469599992.0
2007-10-16 16:23:00,165.22,165.25,165.21,165.22,1469599992.0
2007-10-16 16:24:00,165.23,165.275,165.23,165.26,1469599992.0
2007-10-16 16:25:00,165.26,165.27,165.205,165.215,2096099998.0
2007-10-16 16:26:00,165.22,165.25,165.2,165.23,907800000.0
2007-10-16 16:27:00,165.23,165.24,165.15,165.15,2087199999.0
2007-10-16 16:28:00,165.14,165.15,165.08,165.11,1859099999.0
2007-10-16 16:29:00,165.09,165.15,165.07,165.15,1859099999.0
2007-10-16 16:30:00,165.155,165.175,165.15,165.165,1859099999.0
2007-10-16 16:31:00,165.17,165.22,165.17,165.22,1817500008.0
2007-10-16 16:32:00,165.225,165.33,165.225,165.285,1817500008.0
2007-10-16 16:33:00,165.27,165.27,165.2,165.24,1751499990.0
2007-10-16 16:34:00,165.255,165.265,165.225,165.26,1751499990.0
2007-10-16 16:35:00,165.26,165.28,165.22,165.24,1079700005.0
2007-10-16 16:36:00,165.24,165.24,165.185,165.185,1866800011.0
2007-10-16 16:37:00,165.19,165.21,165.17,165.2,1144700001.0
2007-10-16 16:38:00,165.21,165.23,165.17,165.17,1144700001.0
2007-10-16 16:39:00,165.17,165.175,165.125,165.145,1144700001.0
2007-10-16 16:40:00,165.14,165.17,165.11,165.17,1130999998.0
2007-10-16 16:41:00,165.175,165.19,165.15,165.17,1130999998.0
2007-10-16 16:42:00,165.17,165.17,165.11,165.125,1041299999.0
2007-10-16 16:43:00,165.125,165.125,165.05,165.095,1886400002.0
2007-10-16 16:44:00,165.095,165.095,164.905,164.94,493500000.0
2007-10-16 16:45:00,164.945,164.965,164.9,164.9,973899996.0
2007-10-16 16:46:00,164.905,164.955,164.845,164.945,1074600005.0
2007-10-16 16:47:00,164.93,165.06,164.93,165.04,1917799992.0
2007-10-16 16:48:00,165.05,165.09,165.02,165.09,1917799992.0
2007-10-16 16:49:00,165.1,165.14,165.08,165.08,1917799992.0
2007-10-16 16:50:00,165.07,165.09,165.06,165.06,1917799992.0
2007-10-16 16:51:00,165.075,165.09,165.03,165.035,1917799992.0
2007-10-16 16:52:00,165.045,165.055,164.965,164.965,1599500010.0
2007-10-16 16:53:00,164.975,164.975,164.905,164.915,1438199991.0
2007-10-16 16:54:00,164.915,164.995,164.915,164.97,1925100011.0
2007-10-16 16:55:00,164.98,165.04,164.97,165.03,1443750001.0
2007-10-16 16:56:00,165.04,165.05,164.99,165.0,1443750001.0
2007-10-16 16:57:00,165.01,165.04,165.0,165.04,1443750001.0
2007-10-16 16:58:00,165.045,165.13,165.045,165.12,1443750001.0
2007-10-16 16:59:00,165.12,165.12,165.0,165.02,1648899985.0
2007-10-16 17:00:00,165.01,165.07,165.0,165.03,1648899985.0
2007-10-16 17:01:00,165.025,165.1,165.02,165.085,1648899985.0
2007-10-16 17:02:00,165.09,165.19,165.08,165.18,600800004.0
2007-10-16 17:03:00,165.16,165.19,165.16,165.16,600800004.0
2007-10-16 17:04:00,165.15,165.19,165.14,165.14,600800004.0
2007-10-16 17:05:00,165.14,165.145,165.085,165.085,600800004.0
2007-10-16 17:06:00,165.07,165.13,165.06,165.11,650399991.0
2007-10-16 17:07:00,165.115,165.12,165.035,165.035,650399991.0
2007-10-16 17:08:00,165.035,165.085,165.005,165.055,1123099995.0
2007-10-16 17:09:00,165.055,165.1,165.045,165.1,1024000000.0
2007-10-16 17:10:00,165.1,165.1,165.06,165.065,829900000.0
2007-10-16 17:11:00,165.055,165.09,165.045,165.09,1215500000.0
2007-10-16 17:12:00,165.085,165.085,165.045,165.06,1386300000.0
2007-10-16 17:13:00,165.06,165.08,165.01,165.01,876800003.0
2007-10-16 17:14:00,165.01,165.025,165.005,165.015,445600000.0
2007-10-16 17:15:00,165.015,165.06,165.015,165.055,716099996.0
2007-10-16 17:16:00,165.055,165.055,165.005,165.025,913000000.0
2007-10-16 17:17:00,165.025,165.055,165.015,165.015,778200000.0
2007-10-16 17:18:00,165.015,165.035,164.995,165.0,1436900007.0
2007-10-16 17:19:00,164.98,165.03,164.96,165.0,1616699990.0
2007-10-16 17:20:00,165.01,165.035,164.985,165.03,1616699990.0
2007-10-16 17:21:00,165.03,165.05,165.0,165.01,2132600004.0
2007-10-16 17:22:00,165.02,165.03,165.01,165.03,2132600004.0
2007-10-16 17:23:00,165.06,165.09,165.02,165.02,2132600004.0
2007-10-16 17:24:00,165.03,165.05,165.02,165.05,2132600004.0
2007-10-16 17:25:00,165.06,165.07,165.04,165.05,2132600004.0
2007-10-16 17:26:00,165.06,165.06,164.97,165.0,2132600004.0
2007-10-16 17:27:00,165.01,165.05,165.01,165.03,2132600004.0
2007-10-16 17:28:00,165.02,165.06,165.02,165.05,2132600004.0
2007-10-16 17:29:00,165.06,165.08,165.05,165.06,2132600004.0
2007-10-16 17:30:00,165.07,165.21,165.07,165.21,2132600004.0
2007-10-16 17:31:00,165.19,165.24,165.16,165.24,2132600004.0
2007-10-16 17:32:00,165.25,165.33,165.22,165.32,2132600004.0
2007-10-16 17:33:00,165.33,165.4,165.33,165.35,2132600004.0
2007-10-16 17:34:00,165.36,165.37,165.33,165.33,2132600004.0
2007-10-16 17:35:00,165.32,165.33,165.31,165.32,2132600004.0
2007-10-16 17:36:00,165.33,165.4,165.33,165.4,2132600004.0
2007-10-16 17:37:00,165.39,165.39,165.32,165.32,2132600004.0
2007-10-16 17:38:00,165.335,165.37,165.33,165.37,2132600004.0
2007-10-16 17:39:00,165.36,165.4,165.33,165.34,1866200001.0
2007-10-16 17:40:00,165.34,165.4,165.34,165.355,1866200001.0
2007-10-16 17:41:00,165.36,165.36,165.31,165.32,1731800009.0
2007-10-16 17:42:00,165.33,165.36,165.3,165.34,1731800009.0
2007-10-16 17:43:00,165.355,165.385,165.34,165.355,1731800009.0
2007-10-16 17:44:00,165.36,165.39,165.345,165.385,1540800009.0
2007-10-16 17:45:00,165.39,165.41,165.36,165.37,1309799991.0
2007-10-16 17:46:00,165.38,165.41,165.38,165.39,1309799991.0
2007-10-16 17:47:00,165.38,165.38,165.32,165.33,1309799991.0
2007-10-16 17:48:00,165.34,165.34,165.26,165.28,1309799991.0
2007-10-16 17:49:00,165.29,165.31,165.25,165.28,1309799991.0
2007-10-16 17:50:00,165.295,165.305,165.26,165.285,1309799991.0
2007-10-16 17:51:00,165.285,165.3,165.27,165.285,1928600003.0
2007-10-16 17:52:00,165.27,165.3,165.26,165.3,844100010.0
2007-10-16 17:53:00,165.31,165.34,165.31,165.33,844100010.0
2007-10-16 17:54:00,165.31,165.32,165.21,165.22,671900001.0
2007-10-16 17:55:00,165.23,165.29,165.23,165.28,671900001.0
2007-10-16 17:56:00,165.27,165.27,165.18,165.19,671900001.0
2007-10-16 17:57:00,165.2,165.23,165.19,165.22,671900001.0
2007-10-16 17:58:00,165.21,165.22,165.2,165.21,671900001.0
2007-10-16 17:59:00,165.22,165.22,165.17,165.17,671900001.0
2007-10-16 18:00:00,165.16,165.17,165.11,165.14,671900001.0
2007-10-16 18:01:00,165.14,165.185,165.13,165.155,671900001.0
2007-10-16 18:02:00,165.155,165.2,165.15,165.2,426800006.0
2007-10-16 18:03:00,165.2,165.205,165.19,165.195,415800000.0
2007-10-16 18:04:00,165.2,165.23,165.2,165.23,1751200008.0
2007-10-16 18:05:00,165.24,165.24,165.22,165.24,1751200008.0
2007-10-16 18:06:00,165.23,165.23,165.23,165.23,1751200008.0
2007-10-16 18:07:00,165.22,165.24,165.21,165.23,1751200008.0
2007-10-16 18:08:00,165.24,165.25,165.24,165.24,1751200008.0
2007-10-16 18:09:00,165.25,165.27,165.23,165.25,1751200008.0
2007-10-16 18:10:00,165.27,165.28,165.26,165.27,1751200008.0
2007-10-16 18:11:00,165.26,165.26,165.24,165.24,1751200008.0
2007-10-16 18:12:00,165.22,165.22,165.13,165.13,1751200008.0
2007-10-16 18:13:00,165.125,165.13,165.09,165.09,1751200008.0
2007-10-16 18:14:00,165.09,165.14,165.085,165.13,1159199983.0
2007-10-16 18:15:00,165.13,165.16,165.13,165.16,772400000.0
2007-10-16 18:16:00,165.16,165.16,165.14,165.145,909100000.0
2007-10-16 18:17:00,165.145,165.17,165.145,165.155,797400000.0
2007-10-16 18:18:00,165.155,165.175,165.15,165.16,693100005.0
2007-10-16 18:19:00,165.16,165.165,165.145,165.165,458000000.0
2007-10-16 18:20:00,165.165,165.175,165.145,165.145,571699998.0
2007-10-16 18:21:00,165.14,165.19,165.135,165.17,1223600004.0
2007-10-16 18:22:00,165.165,165.17,165.155,165.155,952899998.0
2007-10-16 18:23:00,165.155,165.155,165.085,165.09,1341500000.0
2007-10-16 18:24:00,165.095,165.165,165.09,165.155,1437000001.0
2007-10-16 18:25:00,165.155,165.155,165.125,165.135,827699998.0
2007-10-16 18:26:00,165.135,165.135,165.115,165.13,424399999.0
2007-10-16 18:27:00,165.135,165.135,165.1,165.135,755300001.0
2007-10-16 18:28:00,165.135,165.175,165.135,165.175,522500000.0
2007-10-16 18:29:00,165.175,165.205,165.175,165.195,761299993.0
2007-10-16 18:30:00,165.19,165.215,165.18,165.21,1100600003.0
2007-10-16 18:31:00,165.21,165.225,165.19,165.19,1372500007.0
2007-10-16 18:32:00,165.185,165.19,165.13,165.165,888099997.0
2007-10-16 18:33:00,165.165,165.185,165.16,165.185,509400000.0
2007-10-16 18:34:00,165.185,165.22,165.185,165.215,874299997.0
2007-10-16 18:35:00,165.215,165.215,165.2,165.205,240400000.0
2007-10-16 18:36:00,165.205,165.205,165.195,165.2,181600000.0
2007-10-16 18:37:00,165.2,165.2,165.19,165.2,302200000.0
2007-10-16 18:38:00,165.2,165.21,165.19,165.21,700400002.0
2007-10-16 18:39:00,165.21,165.21,165.185,165.185,279299999.0
2007-10-16 18:40:00,165.185,165.225,165.185,165.22,343500000.0
2007-10-16 18:41:00,165.22,165.24,165.22,165.24,1504800020.0
2007-10-16 18:42:00,165.24,165.265,165.235,165.26,973799999.0
2007-10-16 18:43:00,165.27,165.3,165.26,165.3,1975999988.0
2007-10-16 18:44:00,165.29,165.29,165.24,165.24,1975999988.0
2007-10-16 18:45:00,165.23,165.25,165.22,165.25,1975999988.0
2007-10-16 18:46:00,165.25,165.3,165.25,165.3,1975999988.0
2007-10-16 18:47:00,165.29,165.32,165.29,165.31,1116699998.0
2007-10-16 18:48:00,165.315,165.325,165.3,165.315,1116699998.0
2007-10-16 18:49:00,165.325,165.325,165.285,165.3,1053099990.0
2007-10-16 18:50:00,165.3,165.32,165.295,165.3,1476800004.0
2007-10-16 18:51:00,165.3,165.345,165.3,165.335,1273399998.0
2007-10-16 18:52:00,165.335,165.345,165.32,165.345,1379600006.0
2007-10-16 18:53:00,165.345,165.345,165.31,165.325,1484200002.0
2007-10-16 18:54:00,165.325,165.325,165.265,165.28,1821799997.0
2007-10-16 18:55:00,165.275,165.28,165.235,165.235,868499997.0
2007-10-16 18:56:00,165.235,165.275,165.235,165.255,1086500043.0
2007-10-16 18:57:00,165.255,165.255,165.2,165.225,717000000.0
2007-10-16 18:58:00,165.225,165.235,165.2,165.215,596000000.0
2007-10-16 18:59:00,165.215,165.215,165.195,165.205,387500000.0
2007-10-16 19:00:00,165.205,165.22,165.165,165.165,598300000.0
2007-10-16 19:01:00,165.165,165.175,165.155,165.17,551999999.0
2007-10-16 19:02:00,165.17,165.215,165.15,165.215,960500000.0
2007-10-16 19:03:00,165.215,165.225,165.175,165.18,976600002.0
2007-10-16 19:04:00,165.18,165.205,165.18,165.195,1138799992.0
2007-10-16 19:05:00,165.195,165.22,165.18,165.205,1356600008.0
2007-10-16 19:06:00,165.205,165.215,165.185,165.205,739199999.0
2007-10-16 19:07:00,165.215,165.215,165.185,165.195,1297300004.0
2007-10-16 19:08:00,165.195,165.195,165.1,165.135,1998100001.0
2007-10-16 19:09:00,165.135,165.175,165.13,165.145,653500000.0
2007-10-16 19:10:00,165.14,165.165,165.14,165.15,1743199996.0
2007-10-16 19:11:00,165.145,165.145,165.125,165.14,1933099983.0
2007-10-16 19:12:00,165.15,165.15,165.13,165.14,700800000.0
2007-10-16 19:13:00,165.13,165.13,165.1,165.1,700800000.0
2007-10-16 19:14:00,165.1,165.125,165.1,165.12,700800000.0
2007-10-16 19:15:00,165.11,165.11,165.09,165.1,1187099999.0
2007-10-16 19:16:00,165.11,165.13,165.1,165.13,1187099999.0
2007-10-16 19:17:00,165.13,165.155,165.125,165.145,1187099999.0
2007-10-16 19:18:00,165.145,165.18,165.145,165.18,1442900006.0
2007-10-16 19:19:00,165.18,165.185,165.175,165.185,219500000.0
2007-10-16 19:20:00,165.185,165.185,165.16,165.165,562700006.0
2007-10-16 19:21:00,165.165,165.175,165.115,165.135,493200000.0
2007-10-16 19:22:00,165.135,165.185,165.125,165.175,492200000.0
2007-10-16 19:23:00,165.165,165.195,165.155,165.195,1469299988.0
2007-10-16 19:24:00,165.195,165.205,165.16,165.17,512100002.0
2007-10-16 19:25:00,165.175,165.175,165.135,165.165,1721899985.0
2007-10-16 19:26:00,165.165,165.195,165.16,165.185,409400000.0
2007-10-16 19:27:00,165.185,165.2,165.175,165.2,873599994.0
2007-10-16 19:28:00,165.2,165.205,165.15,165.155,1285600007.0
2007-10-16 19:29:00,165.155,165.165,165.15,165.16,766700001.0
2007-10-16 19:30:00,165.165,165.165,165.105,165.145,280800000.0
2007-10-16 19:31:00,165.145,165.145,165.095,165.095,1046099994.0
2007-10-16 19:32:00,165.095,165.14,165.095,165.14,828699998.0
2007-10-16 19:33:00,165.14,165.255,165.135,165.245,1927449997.0
2007-10-16 19:34:00,165.245,165.255,165.225,165.225,677400000.0
2007-10-16 19:35:00,165.225,165.245,165.195,165.235,1276800000.0
2007-10-16 19:36:00,165.235,165.295,165.225,165.295,1177799999.0
2007-10-16 19:37:00,165.295,165.31,165.29,165.29,1525700001.0
2007-10-16 19:38:00,165.29,165.3,165.275,165.275,1422400005.0
2007-10-16 19:39:00,165.275,165.275,165.235,165.235,1461699983.0
2007-10-16 19:40:00,165.235,165.245,165.21,165.21,668800000.0
2007-10-16 19:41:00,165.21,165.245,165.205,165.245,287200000.0
2007-10-16 19:42:00,165.245,165.245,165.235,165.235,133000000.0
2007-10-16 19:43:00,165.24,165.26,165.235,165.245,242700000.0
2007-10-16 19:44:00,165.245,165.29,165.245,165.29,588000009.0
2007-10-16 19:45:00,165.3,165.35,165.3,165.33,1630600000.0
2007-10-16 19:46:00,165.32,165.32,165.27,165.28,1630600000.0
2007-10-16 19:47:00,165.3,165.3,165.26,165.26,1630600000.0
2007-10-16 19:48:00,165.26,165.285,165.26,165.275,1630600000.0
2007-10-16 19:49:00,165.27,165.275,165.24,165.265,1061700006.0
2007-10-16 19:50:00,165.26,165.28,165.26,165.275,119600000.0
2007-10-16 19:51:00,165.28,165.28,165.24,165.25,511499996.0
2007-10-16 19:52:00,165.245,165.25,165.2,165.205,1043699994.0
2007-10-16 19:53:00,165.205,165.235,165.205,165.23,445999997.0
2007-10-16 19:54:00,165.23,165.265,165.23,165.265,711400001.0
2007-10-16 19:55:00,165.265,165.275,165.255,165.26,711999999.0
2007-10-16 19:56:00,165.265,165.305,165.265,165.3,2024100012.0
2007-10-16 19:57:00,165.32,165.32,165.3,165.3,1408000023.0
2007-10-16 19:58:00,165.3,165.305,165.28,165.28,1408000023.0
2007-10-16 19:59:00,165.29,165.32,165.29,165.3,1394699998.0
2007-10-16 20:00:00,165.31,165.34,165.29,165.3,1394699998.0
2007-10-16 20:01:00,165.3,165.3,165.28,165.3,1394699998.0
2007-10-16 20:02:00,165.3,165.335,165.28,165.335,1636800022.0
2007-10-16 20:03:00,165.335,165.335,165.315,165.315,1908599964.0
2007-10-16 20:04:00,165.315,165.375,165.315,165.345,1346399985.0
2007-10-16 20:05:00,165.35,165.39,165.33,165.34,1647499999.0
2007-10-16 20:06:00,165.34,165.34,165.315,165.325,1647499999.0
2007-10-16 20:07:00,165.325,165.325,165.29,165.305,799799996.0
2007-10-16 20:08:00,165.295,165.335,165.285,165.335,1245400019.0
2007-10-16 20:09:00,165.33,165.34,165.3,165.325,1655399979.0
2007-10-16 20:10:00,165.315,165.345,165.295,165.3,2096600010.0
2007-10-16 20:11:00,165.3,165.32,165.285,165.32,1594399991.0
2007-10-16 20:12:00,165.32,165.345,165.315,165.315,1850299990.0
2007-10-16 20:13:00,165.315,165.32,165.28,165.28,977799999.0
2007-10-16 20:14:00,165.28,165.36,165.28,165.36,1425900006.0
2007-10-16 20:15:00,165.36,165.375,165.355,165.365,2145999992.0
2007-10-16 20:16:00,165.365,165.4,165.355,165.39,1580600002.0
2007-10-16 20:17:00,165.4,165.4,165.38,165.38,1570899990.0
2007-10-16 20:18:00,165.4,165.45,165.4,165.45,1570899990.0
2007-10-16 20:19:00,165.47,165.48,165.4,165.41,1570899990.0
2007-10-16 20:20:00,165.415,165.42,165.38,165.385,1570899990.0
2007-10-16 20:21:00,165.38,165.4,165.38,165.4,1242799999.0
2007-10-16 20:22:00,165.4,165.405,165.395,165.405,633099998.0
2007-10-16 20:23:00,165.405,165.425,165.375,165.375,648799998.0
2007-10-16 20:24:00,165.375,165.375,165.33,165.36,1472899996.0
2007-10-16 20:25:00,165.355,165.355,165.33,165.355,1878499979.0
2007-10-16 20:26:00,165.355,165.36,165.34,165.35,1167700006.0
2007-10-16 20:27:00,165.35,165.385,165.35,165.36,1447800000.0
2007-10-16 20:28:00,165.36,165.36,165.34,165.345,1974999992.0
2007-10-16 20:29:00,165.345,165.345,165.3,165.315,1164599996.0
2007-10-16 20:30:00,165.315,165.315,165.27,165.3,1525400004.0
2007-10-16 20:31:00,165.3,165.305,165.24,165.24,584900009.0
2007-10-16 20:32:00,165.245,165.285,165.235,165.27,1348449999.0
2007-10-16 20:33:00,165.27,165.3,165.265,165.285,582300007.0
2007-10-16 20:34:00,165.285,165.29,165.265,165.265,1926800013.0
2007-10-16 20:35:00,165.265,165.295,165.245,165.295,982099996.0
2007-10-16 20:36:00,165.295,165.315,165.28,165.305,1819099988.0
2007-10-16 20:37:00,165.315,165.32,165.29,165.315,1975600034.0
2007-10-16 20:38:00,165.315,165.315,165.24,165.24,1690500000.0
2007-10-16 20:39:00,165.24,165.27,165.23,165.27,1799599994.0
2007-10-16 20:40:00,165.27,165.27,165.25,165.25,732000000.0
2007-10-16 20:41:00,165.25,165.28,165.25,165.27,501399997.0
2007-10-16 20:42:00,165.25,165.27,165.24,165.27,182400000.0
2007-10-16 20:43:00,165.28,165.28,165.26,165.27,182400000.0
2007-10-16 20:44:00,165.27,165.27,165.25,165.26,218400000.0
2007-10-16 20:45:00,165.26,165.28,165.25,165.26,1256899996.0
2007-10-16 20:46:00,165.26,165.26,165.24,165.25,245750000.0
2007-10-16 20:47:00,165.29,165.29,165.25,165.26,245750000.0
2007-10-16 20:48:00,165.26,165.3,165.26,165.28,627200000.0
2007-10-16 20:49:00,165.28,165.29,165.28,165.28,752800000.0
2007-10-16 20:50:00,165.28,165.28,165.225,165.265,1228699997.0
2007-10-16 20:51:00,165.265,165.265,165.25,165.25,930400000.0
2007-10-16 20:52:00,165.25,165.27,165.24,165.27,1656600009.0
2007-10-16 20:53:00,165.26,165.27,165.23,165.23,1656600009.0
2007-10-16 20:54:00,165.235,165.25,165.22,165.24,1656600009.0
2007-10-16 20:55:00,165.24,165.275,165.235,165.275,1557899996.0
2007-10-16 20:56:00,165.275,165.28,165.265,165.27,1285800009.0
2007-10-16 20:57:00,165.27,165.27,165.245,165.25,777900000.0
2007-10-16 20:58:00,165.25,165.25,165.23,165.25,1106900000.0
2007-10-16 20:59:00,165.25,165.305,165.235,165.305,1274499994.0
2007-10-16 21:00:00,165.305,165.34,165.275,165.325,1021299994.0
2007-10-16 21:01:00,165.32,165.35,165.32,165.33,1020999990.0
2007-10-16 21:02:00,165.33,165.36,165.33,165.355,1431200004.0
2007-10-16 21:03:00,165.355,165.355,165.33,165.33,1053400010.0
2007-10-16 21:04:00,165.33,165.335,165.3,165.305,571599997.0
2007-10-16 21:05:00,165.305,165.31,165.26,165.265,678300001.0
2007-10-16 21:06:00,165.26,165.275,165.245,165.245,1164499998.0
2007-10-16 21:07:00,165.245,165.245,165.205,165.215,1010099997.0
2007-10-16 21:08:00,165.215,165.245,165.205,165.225,928600003.0
2007-10-16 21:09:00,165.23,165.24,165.22,165.23,846299992.0
2007-10-16 21:10:00,165.23,165.255,165.225,165.255,356400000.0
2007-10-16 21:11:00,165.255,165.28,165.24,165.25,1288700002.0
2007-10-16 21:12:00,165.25,165.26,165.215,165.215,743000001.0
2007-10-16 21:13:00,165.215,165.215,165.2,165.215,530700000.0
2007-10-16 21:14:00,165.21,165.22,165.175,165.22,786299993.0
2007-10-16 21:15:00,165.22,165.24,165.2,165.24,1645599993.0
2007-10-16 21:16:00,165.245,165.25,165.235,165.245,782099999.0
2007-10-16 21:17:00,165.245,165.265,165.245,165.245,1159299995.0
2007-10-16 21:18:00,165.245,165.25,165.22,165.235,971799990.0
2007-10-16 21:19:00,165.235,165.28,165.235,165.27,753600000.0
2007-10-16 21:20:00,165.27,165.285,165.265,165.275,487500000.0
2007-10-16 21:21:00,165.275,165.28,165.26,165.28,443000002.0
2007-10-16 21:22:00,165.28,165.28,165.245,165.245,452500000.0
2007-10-16 21:23:00,165.25,165.26,165.25,165.26,311700000.0
2007-10-16 21:24:00,165.26,165.26,165.255,165.255,337700000.0
2007-10-16 21:25:00,165.255,165.275,165.245,165.26,907200003.0
2007-10-16 21:26:00,165.26,165.27,165.245,165.245,443400000.0
2007-10-16 21:27:00,165.245,165.245,165.215,165.22,716800007.0
2007-10-16 21:28:00,165.22,165.24,165.205,165.235,534500003.0
2007-10-16 21:29:00,165.235,165.25,165.235,165.25,315900000.0
2007-10-16 21:30:00,165.25,165.25,165.205,165.22,1428045997.0
2007-10-16 21:31:00,165.22,165.235,165.2,165.21,940500000.0
2007-10-16 21:32:00,165.21,165.225,165.205,165.205,1268300000.0
2007-10-16 21:33:00,165.205,165.27,165.205,165.26,1116399990.0
2007-10-16 21:34:00,165.26,165.275,165.245,165.265,1026999994.0
2007-10-16 21:35:00,165.255,165.265,165.255,165.255,388500000.0
2007-10-16 21:36:00,165.255,165.275,165.255,165.265,352800000.0
2007-10-16 21:37:00,165.265,165.28,165.265,165.265,317500000.0
2007-10-16 21:38:00,165.265,165.32,165.26,165.29,1048299996.0
2007-10-16 21:39:00,165.29,165.31,165.28,165.285,704716910.0
2007-10-16 21:40:00,165.285,165.285,165.26,165.275,820600000.0
2007-10-16 21:41:00,165.275,165.285,165.275,165.275,290800000.0
2007-10-16 21:42:00,165.28,165.285,165.255,165.255,578200000.0
2007-10-16 21:43:00,165.255,165.255,165.225,165.225,391200000.0
2007-10-16 21:44:00,165.225,165.255,165.22,165.25,1534700005.0
2007-10-16 21:45:00,165.25,165.25,165.215,165.225,620000000.0
2007-10-16 21:46:00,165.225,165.225,165.205,165.22,914799987.0
2007-10-16 21:47:00,165.22,165.24,165.22,165.24,435200000.0
2007-10-16 21:48:00,165.24,165.24,165.225,165.225,1262399999.0
2007-10-16 21:49:00,165.225,165.245,165.215,165.23,647100000.0
2007-10-16 21:50:00,165.23,165.245,165.23,165.245,384000000.0
2007-10-16 21:51:00,165.245,165.265,165.245,165.26,472000000.0
2007-10-16 21:52:00,165.265,165.265,165.26,165.265,299700000.0
2007-10-16 21:53:00,165.265,165.295,165.265,165.29,639899996.0
2007-10-16 21:54:00,165.29,165.29,165.265,165.27,672899999.0
2007-10-16 21:55:00,165.27,165.3,165.27,165.285,390400000.0
2007-10-16 21:56:00,165.285,165.29,165.265,165.27,893800002.0
2007-10-16 21:57:00,165.265,165.275,165.265,165.27,1012399980.0
2007-10-16 21:58:00,165.265,165.285,165.265,165.285,402799996.0
2007-10-16 21:59:00,165.285,165.3,165.265,165.29,1027599999.0
2007-10-16 22:00:00,165.29,165.3,165.275,165.29,1686699982.0
2007-10-16 22:01:00,165.29,165.295,165.27,165.29,1180499990.0
2007-10-16 22:02:00,165.285,165.3,165.275,165.275,970400003.0
2007-10-16 22:03:00,165.27,165.28,165.26,165.265,1220499999.0
2007-10-16 22:04:00,165.265,165.29,165.265,165.29,1136099993.0
2007-10-16 22:05:00,165.29,165.29,165.27,165.29,618000000.0
2007-10-16 22:06:00,165.29,165.295,165.285,165.29,476799994.0
2007-10-16 22:07:00,165.29,165.295,165.28,165.285,335899999.0
2007-10-16 22:08:00,165.285,165.285,165.28,165.28,560800000.0
2007-10-16 22:09:00,165.28,165.28,165.275,165.28,497200000.0
2007-10-16 22:10:00,165.28,165.28,165.26,165.27,264000000.0
2007-10-16 22:11:00,165.27,165.275,165.26,165.26,552800000.0
2007-10-16 22:12:00,165.26,165.275,165.26,165.275,409599998.0
2007-10-16 22:13:00,165.275,165.29,165.265,165.27,650399998.0
2007-10-16 22:14:00,165.27,165.28,165.26,165.28,637300000.0
2007-10-16 22:15:00,165.28,165.285,165.27,165.28,661100000.0
2007-10-16 22:16:00,165.28,165.305,165.28,165.305,512400000.0
2007-10-16 22:17:00,165.3,165.31,165.29,165.305,478200000.0
2007-10-16 22:18:00,165.305,165.355,165.295,165.355,950199991.0
2007-10-16 22:19:00,165.355,165.365,165.315,165.315,1286799987.0
2007-10-16 22:20:00,165.315,165.32,165.3,165.315,1507200004.0
2007-10-16 22:21:00,165.315,165.32,165.305,165.315,1410700000.0
2007-10-16 22:22:00,165.32,165.32,165.315,165.315,805600005.0
2007-10-16 22:23:00,165.29,165.32,165.28,165.31,769600001.0
2007-10-16 22:24:00,165.315,165.32,165.305,165.315,769600001.0
2007-10-16 22:25:00,165.315,165.32,165.305,165.315,543200000.0
2007-10-16 22:26:00,165.315,165.325,165.3,165.3,811000000.0
2007-10-16 22:27:00,165.305,165.32,165.3,165.31,886899994.0
2007-10-16 22:28:00,165.31,165.33,165.31,165.325,809599991.0
2007-10-16 22:29:00,165.325,165.335,165.325,165.325,530999994.0
2007-10-16 22:30:00,165.325,165.335,165.32,165.325,1326100004.0
2007-10-16 22:31:00,165.325,165.335,165.325,165.335,592800000.0
2007-10-16 22:32:00,165.335,165.345,165.335,165.345,576699993.0
2007-10-16 22:33:00,165.35,165.38,165.35,165.38,1834799987.0
2007-10-16 22:34:00,165.385,165.4,165.385,165.4,1834799987.0
2007-10-16 22:35:00,165.4,165.41,165.4,165.405,768799985.0
2007-10-16 22:36:00,165.405,165.425,165.405,165.425,1777099981.0
2007-10-16 22:37:00,165.41,165.46,165.41,165.46,2038245146.0
2007-10-16 22:38:00,165.45,165.47,165.45,165.46,2038245146.0
2007-10-16 22:40:00,165.46,165.48,165.45,165.45,2038245146.0
2007-10-16 22:41:00,165.45,165.47,165.425,165.47,1243400010.0
2007-10-16 22:42:00,165.47,165.48,165.46,165.48,1773500002.0
2007-10-16 22:43:00,165.49,165.51,165.48,165.48,1916800000.0
2007-10-16 22:44:00,165.485,165.5,165.48,165.49,1916800000.0
2007-10-16 22:45:00,165.49,165.52,165.48,165.51,1607399999.0
2007-10-16 22:46:00,165.52,165.56,165.51,165.56,1765800007.0
2007-10-16 22:47:00,165.55,165.65,165.55,165.6,1765800007.0
2007-10-16 22:48:00,165.61,165.66,165.6,165.65,1765800007.0
2007-10-16 22:49:00,165.63,165.64,165.6,165.62,1765800007.0
2007-10-16 22:50:00,165.6,165.64,165.59,165.63,1765800007.0
2007-10-16 22:51:00,165.64,165.64,165.63,165.64,1765800007.0
2007-10-16 22:52:00,165.63,165.66,165.63,165.65,1765800007.0
2007-10-16 22:53:00,165.64,165.73,165.64,165.73,1765800007.0
2007-10-16 22:54:00,165.72,165.73,165.7,165.73,1765800007.0
2007-10-16 22:55:00,165.74,165.74,165.68,165.69,1765800007.0
2007-10-16 22:56:00,165.69,165.69,165.645,165.65,1642699987.0
2007-10-16 22:57:00,165.65,165.65,165.64,165.64,575100001.0
2007-10-16 22:58:00,165.64,165.69,165.64,165.69,1190600003.0
2007-10-16 22:59:00,165.69,165.71,165.67,165.67,1493300000.0
2007-10-16 23:00:00,165.67,165.71,165.67,165.67,1449800000.0
2007-10-16 23:01:00,165.69,165.72,165.68,165.7,1641300000.0
2007-10-16 23:02:00,165.69,165.7,165.67,165.68,1136799995.0
2007-10-16 23:03:00,165.68,165.68,165.66,165.68,1136799995.0
2007-10-16 23:04:00,165.68,165.7,165.67,165.68,834100000.0
2007-10-16 23:05:00,165.68,165.69,165.66,165.69,1066400023.0
2007-10-16 23:06:00,165.68,165.69,165.64,165.65,288600007.0
2007-10-16 23:07:00,165.64,165.65,165.63,165.65,1101500002.0
2007-10-16 23:08:00,165.65,165.65,165.56,165.63,464200000.0
2007-10-16 23:09:00,165.63,165.67,165.6,165.64,161000000.0
2007-10-16 23:10:00,165.64,165.65,165.61,165.65,74500000.0
2007-10-16 23:11:00,165.65,165.66,165.61,165.62,155800000.0
2007-10-16 23:12:00,165.62,165.62,165.58,165.6,198400000.0
2007-10-16 23:13:00,165.59,165.6,165.56,165.59,189999999.0
2007-10-16 23:14:00,165.58,165.61,165.53,165.57,660100002.0
2007-10-16 23:15:00,165.57,165.61,165.55,165.6,732300000.0
2007-10-16 23:16:00,165.6,165.61,165.55,165.6,143100000.0
2007-10-16 23:17:00,165.6,165.62,165.58,165.61,67800000.0
2007-10-16 23:18:00,165.61,165.61,165.56,165.6,84600000.0
2007-10-16 23:19:00,165.6,165.6,165.58,165.59,39900000.0
2007-10-16 23:20:00,165.59,165.645,165.58,165.625,340000000.0
2007-10-16 23:21:00,165.635,165.655,165.6,165.62,560400000.0
2007-10-16 23:22:00,165.62,165.62,165.56,165.595,447500000.0
2007-10-16 23:23:00,165.595,165.595,165.565,165.565,179600000.0
2007-10-16 23:24:00,165.555,165.575,165.545,165.565,281000000.0
2007-10-16 23:25:00,165.565,165.59,165.565,165.575,255600000.0
2007-10-16 23:26:00,165.565,165.595,165.565,165.595,309800000.0
2007-10-16 23:27:00,165.595,165.605,165.575,165.58,365000000.0
2007-10-16 23:28:00,165.58,165.59,165.58,165.59,326900000.0
2007-10-16 23:29:00,165.58,165.58,165.565,165.565,474900000.0
2007-10-16 23:30:00,165.565,165.565,165.565,165.565,16000000.0
2007-10-16 23:31:00,165.565,165.565,165.555,165.565,39900000.0
2007-10-16 23:32:00,165.565,165.565,165.535,165.555,180800000.0
2007-10-16 23:33:00,165.555,165.555,165.545,165.555,139100000.0
2007-10-16 23:34:00,165.555,165.565,165.54,165.55,144800004.0
2007-10-16 23:35:00,165.55,165.565,165.545,165.565,462500001.0
2007-10-16 23:36:00,165.565,165.585,165.555,165.585,42000000.0
2007-10-16 23:37:00,165.585,165.585,165.555,165.555,24800000.0
2007-10-16 23:38:00,165.555,165.585,165.545,165.585,102800000.0
2007-10-16 23:39:00,165.585,165.585,165.55,165.585,77600000.0
2007-10-16 23:40:00,165.585,165.585,165.575,165.575,53200000.0
2007-10-16 23:41:00,165.575,165.615,165.575,165.615,104000000.0
2007-10-16 23:42:00,165.615,165.615,165.6,165.605,29600000.0
2007-10-16 23:43:00,165.605,165.605,165.58,165.595,218100001.0
2007-10-16 23:44:00,165.595,165.605,165.59,165.59,123700000.0
2007-10-16 23:45:00,165.59,165.605,165.585,165.59,142900000.0
2007-10-16 23:46:00,165.605,165.615,165.595,165.595,296400000.0
2007-10-16 23:47:00,165.595,165.61,165.595,165.61,256700001.0
2007-10-16 23:48:00,165.61,165.675,165.6,165.655,515600001.0
2007-10-16 23:49:00,165.655,165.665,165.645,165.665,99200000.0
2007-10-16 23:50:00,165.665,165.665,165.645,165.665,223600000.0
2007-10-16 23:51:00,165.665,165.675,165.645,165.675,94600000.0
2007-10-16 23:52:00,165.675,165.675,165.655,165.655,58700000.0
2007-10-16 23:53:00,165.655,165.655,165.64,165.645,233300000.0
2007-10-16 23:54:00,165.645,165.645,165.635,165.645,164300001.0
2007-10-16 23:55:00,165.63,165.645,165.63,165.64,188499997.0
2007-10-16 23:56:00,165.645,165.65,165.64,165.65,270300007.0
2007-10-16 23:57:00,165.645,165.65,165.64,165.64,168800000.0
2007-10-16 23:58:00,165.64,165.645,165.615,165.635,226300000.0
2007-10-16 23:59:00,165.635,165.645,165.625,165.635,109500000.0
2007-10-17 00:00:00,165.63,165.675,165.63,165.65,231000000.0
2007-10-17 00:01:00,165.655,165.655,165.645,165.655,224100000.0
2007-10-17 00:02:00,165.655,165.655,165.64,165.655,212800000.0
2007-10-17 00:03:00,165.655,165.675,165.655,165.655,154700000.0
2007-10-17 00:04:00,165.655,165.665,165.655,165.655,75600000.0
2007-10-17 00:05:00,165.665,165.715,165.66,165.695,450700001.0
2007-10-17 00:06:00,165.695,165.735,165.68,165.72,1657699998.0
2007-10-17 00:07:00,165.72,165.725,165.7,165.71,731600000.0
2007-10-17 00:08:00,165.71,165.715,165.7,165.715,704000000.0
2007-10-17 00:09:00,165.715,165.715,165.695,165.705,751199999.0
2007-10-17 00:10:00,165.705,165.725,165.7,165.7,75200000.0
2007-10-17 00:11:00,165.7,165.705,165.7,165.705,231400000.0
2007-10-17 00:12:00,165.705,165.715,165.705,165.705,108500000.0
2007-10-17 00:13:00,165.705,165.705,165.665,165.695,186400000.0
2007-10-17 00:14:00,165.695,165.695,165.665,165.685,85600000.0
2007-10-17 00:15:00,165.685,165.695,165.675,165.695,190500001.0
2007-10-17 00:16:00,165.695,165.695,165.68,165.685,485200000.0
2007-10-17 00:17:00,165.685,165.695,165.68,165.685,82100000.0
2007-10-17 00:18:00,165.68,165.72,165.68,165.71,893800000.0
2007-10-17 00:19:00,165.71,165.725,165.71,165.72,290200000.0
2007-10-17 00:20:00,165.72,165.74,165.715,165.715,333475000.0
2007-10-17 00:21:00,165.715,165.745,165.705,165.705,641450002.0
2007-10-17 00:22:00,165.705,165.75,165.7,165.745,1215500001.0
2007-10-17 00:23:00,165.745,165.745,165.685,165.685,2011099977.0
2007-10-17 00:24:00,165.685,165.695,165.675,165.675,884400001.0
2007-10-17 00:25:00,165.675,165.675,165.645,165.665,264800000.0
2007-10-17 00:26:00,165.665,165.67,165.615,165.635,226100000.0
2007-10-17 00:27:00,165.635,165.635,165.615,165.62,220000000.0
2007-10-17 00:28:00,165.62,165.63,165.62,165.625,643700000.0
2007-10-17 00:29:00,165.625,165.665,165.625,165.655,243600000.0
2007-10-17 00:30:00,165.655,165.71,165.655,165.705,1144200000.0
2007-10-17 00:31:00,165.705,165.72,165.705,165.72,282400000.0
2007-10-17 00:32:00,165.72,165.785,165.72,165.775,793900000.0
2007-10-17 00:33:00,165.775,165.785,165.77,165.78,400499997.0
2007-10-17 00:34:00,165.77,165.78,165.765,165.77,301200000.0
2007-10-17 00:35:00,165.77,165.78,165.76,165.77,183000000.0
2007-10-17 00:36:00,165.77,165.78,165.765,165.77,259900000.0
2007-10-17 00:37:00,165.77,165.79,165.765,165.78,291500000.0
2007-10-17 00:38:00,165.78,165.8,165.775,165.8,635700001.0
2007-10-17 00:39:00,165.8,165.825,165.785,165.79,958799999.0
2007-10-17 00:40:00,165.79,165.805,165.79,165.805,186900000.0
2007-10-17 00:41:00,165.805,165.805,165.805,165.805,3700000.0
2007-10-17 00:42:00,165.805,165.805,165.78,165.79,20400000.0
2007-10-17 00:43:00,165.79,165.79,165.76,165.765,232850000.0
2007-10-17 00:44:00,165.765,165.815,165.755,165.815,393100000.0
2007-10-17 00:45:00,165.815,165.815,165.795,165.805,632100000.0
2007-10-17 00:46:00,165.805,165.805,165.8,165.8,368000000.0
2007-10-17 00:47:00,165.805,165.805,165.795,165.8,455600000.0
2007-10-17 00:48:00,165.8,165.8,165.795,165.8,573200000.0
2007-10-17 00:49:00,165.8,165.81,165.795,165.8,574999995.0
2007-10-17 00:50:00,165.8,165.8,165.8,165.8,502400000.0
2007-10-17 00:51:00,165.8,165.8,165.785,165.795,426100000.0
2007-10-17 00:52:00,165.795,165.805,165.795,165.805,343300000.0
2007-10-17 00:53:00,165.8,165.8,165.795,165.8,491800000.0
2007-10-17 00:54:00,165.795,165.8,165.795,165.8,403500000.0
2007-10-17 00:55:00,165.8,165.8,165.795,165.795,317100003.0
2007-10-17 00:56:00,165.8,165.8,165.79,165.795,434999998.0
2007-10-17 00:57:00,165.8,165.8,165.79,165.8,771799999.0
2007-10-17 00:58:00,165.8,165.805,165.795,165.8,597400003.0
2007-10-17 00:59:00,165.795,165.8,165.765,165.775,744500006.0
2007-10-17 01:00:00,165.77,165.82,165.765,165.82,524400000.0
2007-10-17 01:01:00,165.82,165.82,165.775,165.795,570600000.0
2007-10-17 01:02:00,165.795,165.8,165.765,165.77,418800000.0
2007-10-17 01:03:00,165.77,165.785,165.77,165.78,161600000.0
2007-10-17 01:04:00,165.78,165.8,165.78,165.795,493399995.0
2007-10-17 01:05:00,165.795,165.8,165.775,165.775,319000002.0
2007-10-17 01:06:00,165.775,165.805,165.775,165.805,513700000.0
2007-10-17 01:07:00,165.805,165.805,165.795,165.795,293325000.0
2007-10-17 01:08:00,165.795,165.845,165.785,165.845,1214299998.0
2007-10-17 01:09:00,165.845,165.86,165.79,165.805,1177299996.0
2007-10-17 01:10:00,165.805,165.82,165.79,165.82,363500000.0
2007-10-17 01:11:00,165.82,165.835,165.805,165.835,643699998.0
2007-10-17 01:12:00,165.835,165.84,165.815,165.825,846000000.0
2007-10-17 01:13:00,165.825,165.83,165.82,165.82,412800000.0
2007-10-17 01:14:00,165.825,165.825,165.82,165.825,291699992.0
2007-10-17 01:15:00,165.825,165.83,165.825,165.825,396500000.0
2007-10-17 01:16:00,165.825,165.855,165.81,165.84,1050499998.0
2007-10-17 01:17:00,165.835,165.865,165.825,165.83,1731299995.0
2007-10-17 01:18:00,165.83,165.84,165.825,165.84,902700000.0
2007-10-17 01:19:00,165.84,165.855,165.83,165.845,532400001.0
2007-10-17 01:20:00,165.845,165.85,165.83,165.835,280000000.0
2007-10-17 01:21:00,165.835,165.845,165.83,165.83,265500000.0
2007-10-17 01:22:00,165.83,165.83,165.815,165.825,435599999.0
2007-10-17 01:23:00,165.825,165.83,165.825,165.825,188600000.0
2007-10-17 01:24:00,165.825,165.835,165.825,165.83,115200000.0
2007-10-17 01:25:00,165.83,165.83,165.81,165.815,419700000.0
2007-10-17 01:26:00,165.815,165.85,165.815,165.85,391400000.0
2007-10-17 01:27:00,165.85,165.855,165.845,165.845,533700000.0
2007-10-17 01:28:00,165.845,165.855,165.845,165.85,511200000.0
2007-10-17 01:29:00,165.85,165.85,165.84,165.845,766900010.0
2007-10-17 01:30:00,165.85,165.85,165.83,165.835,657899999.0
2007-10-17 01:31:00,165.83,165.835,165.805,165.805,467599994.0
2007-10-17 01:32:00,165.805,165.83,165.785,165.83,418699997.0
2007-10-17 01:33:00,165.83,165.85,165.825,165.85,752700000.0
2007-10-17 01:34:00,165.85,165.865,165.83,165.865,752200000.0
2007-10-17 01:35:00,165.865,165.9,165.855,165.895,1625899993.0
2007-10-17 01:36:00,165.895,165.925,165.895,165.915,1214799998.0
2007-10-17 01:37:00,165.915,165.93,165.895,165.9,1896599987.0
2007-10-17 01:38:00,165.9,165.91,165.895,165.905,746799998.0
2007-10-17 01:39:00,165.905,165.925,165.905,165.915,274400000.0
2007-10-17 01:40:00,165.915,165.915,165.885,165.9,454800005.0
2007-10-17 01:41:00,165.9,165.9,165.875,165.875,360800000.0
2007-10-17 01:42:00,165.87,165.885,165.87,165.885,909300000.0
2007-10-17 01:43:00,165.885,165.885,165.865,165.88,556599992.0
2007-10-17 01:44:00,165.88,165.885,165.86,165.875,931800000.0
2007-10-17 01:45:00,165.87,165.875,165.845,165.855,1083900000.0
2007-10-17 01:46:00,165.855,165.865,165.855,165.86,507700000.0
2007-10-17 01:47:00,165.86,165.865,165.86,165.865,287800000.0
2007-10-17 01:48:00,165.865,165.875,165.845,165.875,350500000.0
2007-10-17 01:49:00,165.875,165.915,165.875,165.895,1469800006.0
2007-10-17 01:50:00,165.895,165.91,165.885,165.91,784499998.0
2007-10-17 01:51:00,165.91,165.955,165.91,165.945,1125199997.0
2007-10-17 01:52:00,165.945,165.95,165.905,165.905,958100001.0
2007-10-17 01:53:00,165.905,165.92,165.87,165.89,383600000.0
2007-10-17 01:54:00,165.89,165.905,165.87,165.895,411100000.0
2007-10-17 01:55:00,165.89,165.89,165.875,165.89,362000000.0
2007-10-17 01:56:00,165.88,165.89,165.875,165.89,285600000.0
2007-10-17 01:57:00,165.89,165.94,165.89,165.915,540500000.0
2007-10-17 01:58:00,165.915,165.92,165.9,165.91,268000000.0
2007-10-17 01:59:00,165.91,165.92,165.895,165.91,218100000.0
2007-10-17 02:00:00,165.91,165.915,165.905,165.91,294600000.0
2007-10-17 02:01:00,165.91,165.91,165.88,165.88,444000000.0
2007-10-17 02:02:00,165.88,165.88,165.83,165.83,414500000.0
2007-10-17 02:03:00,165.83,165.83,165.805,165.81,534900000.0
2007-10-17 02:04:00,165.81,165.83,165.805,165.81,394400000.0
2007-10-17 02:05:00,165.81,165.84,165.805,165.835,1019900000.0
2007-10-17 02:06:00,165.84,165.86,165.825,165.85,923800001.0
2007-10-17 02:07:00,165.845,165.89,165.835,165.88,1118500002.0
2007-10-17 02:08:00,165.88,165.885,165.86,165.87,581700000.0
2007-10-17 02:09:00,165.87,165.88,165.835,165.845,542900003.0
2007-10-17 02:10:00,165.85,165.85,165.79,165.79,580300002.0
2007-10-17 02:11:00,165.79,165.84,165.75,165.835,756425003.0
2007-10-17 02:12:00,165.835,165.835,165.755,165.785,1198399999.0
2007-10-17 02:13:00,165.785,165.79,165.68,165.68,819700000.0
2007-10-17 02:14:00,165.68,165.7,165.655,165.66,1026500001.0
2007-10-17 02:15:00,165.65,165.65,165.6,165.615,1176700003.0
2007-10-17 02:16:00,165.62,165.69,165.615,165.69,903799996.0
2007-10-17 02:17:00,165.69,165.71,165.64,165.65,1170300003.0
2007-10-17 02:18:00,165.645,165.65,165.5,165.52,1170300003.0
2007-10-17 02:19:00,165.515,165.645,165.51,165.625,681500000.0
2007-10-17 02:20:00,165.625,165.625,165.55,165.59,583200000.0
2007-10-17 02:21:00,165.59,165.59,165.525,165.54,515000000.0
2007-10-17 02:22:00,165.535,165.59,165.535,165.54,785500001.0
2007-10-17 02:23:00,165.54,165.58,165.54,165.575,556499999.0
2007-10-17 02:24:00,165.575,165.575,165.475,165.49,1051150007.0
2007-10-17 02:25:00,165.49,165.51,165.465,165.5,760499999.0
2007-10-17 02:26:00,165.5,165.5,165.425,165.465,1112499999.0
2007-10-17 02:27:00,165.47,165.52,165.46,165.495,636300001.0
2007-10-17 02:28:00,165.495,165.54,165.495,165.54,567000000.0
2007-10-17 02:29:00,165.54,165.555,165.53,165.53,359700000.0
2007-10-17 02:30:00,165.535,165.54,165.51,165.51,535300000.0
2007-10-17 02:31:00,165.51,165.51,165.485,165.5,516800000.0
2007-10-17 02:32:00,165.5,165.5,165.425,165.435,1036299992.0
2007-10-17 02:33:00,165.435,165.44,165.36,165.365,1247299998.0
2007-10-17 02:34:00,165.365,165.405,165.36,165.39,876400000.0
2007-10-17 02:35:00,165.39,165.41,165.39,165.405,676699999.0
2007-10-17 02:36:00,165.405,165.405,165.365,165.37,1461799986.0
2007-10-17 02:37:00,165.37,165.395,165.365,165.395,1410400002.0
2007-10-17 02:38:00,165.395,165.395,165.36,165.385,1230000000.0
2007-10-17 02:39:00,165.385,165.41,165.375,165.38,1417835192.0
2007-10-17 02:40:00,165.375,165.38,165.345,165.345,1491600006.0
2007-10-17 02:41:00,165.345,165.35,165.27,165.29,1537756454.0
2007-10-17 02:42:00,165.285,165.32,165.275,165.32,711700000.0
2007-10-17 02:43:00,165.32,165.345,165.315,165.33,910863110.0
2007-10-17 02:44:00,165.33,165.34,165.325,165.33,1127800008.0
2007-10-17 02:45:00,165.33,165.33,165.285,165.295,867190433.0
2007-10-17 02:46:00,165.295,165.31,165.285,165.305,900754090.0
2007-10-17 02:47:00,165.305,165.32,165.3,165.32,306800000.0
2007-10-17 02:48:00,165.32,165.35,165.315,165.325,807500001.0
2007-10-17 02:49:00,165.325,165.35,165.325,165.35,268700000.0
2007-10-17 02:50:00,165.35,165.36,165.335,165.345,514600000.0
2007-10-17 02:51:00,165.35,165.425,165.345,165.415,866800000.0
2007-10-17 02:52:00,165.43,165.5,165.43,165.5,1051399992.0
2007-10-17 02:53:00,165.51,165.51,165.465,165.47,1051399992.0
2007-10-17 02:54:00,165.47,165.47,165.405,165.45,1669900001.0
2007-10-17 02:55:00,165.45,165.47,165.425,165.455,1722000012.0
2007-10-17 02:56:00,165.455,165.47,165.445,165.47,1268200001.0
2007-10-17 02:57:00,165.465,165.525,165.465,165.525,2127999988.0
2007-10-17 02:58:00,165.525,165.535,165.49,165.505,1625700003.0
2007-10-17 02:59:00,165.51,165.52,165.48,165.48,881900000.0
2007-10-17 03:00:00,165.485,165.5,165.46,165.465,881900000.0
2007-10-17 03:01:00,165.46,165.475,165.45,165.47,680300000.0
2007-10-17 03:02:00,165.47,165.505,165.465,165.505,667300000.0
2007-10-17 03:03:00,165.505,165.505,165.48,165.5,843800001.0
2007-10-17 03:04:00,165.5,165.52,165.495,165.52,1775000002.0
2007-10-17 03:05:00,165.52,165.545,165.52,165.53,2027600009.0
2007-10-17 03:06:00,165.53,165.555,165.475,165.495,2126400003.0
2007-10-17 03:07:00,165.495,165.505,165.48,165.495,917199998.0
2007-10-17 03:08:00,165.48,165.49,165.39,165.4,989000003.0
2007-10-17 03:09:00,165.415,165.46,165.41,165.445,989000003.0
2007-10-17 03:10:00,165.44,165.46,165.4,165.4,737899999.0
2007-10-17 03:11:00,165.4,165.435,165.4,165.405,1156299999.0
2007-10-17 03:12:00,165.405,165.405,165.345,165.35,867799999.0
2007-10-17 03:13:00,165.35,165.38,165.325,165.38,1850400010.0
2007-10-17 03:14:00,165.38,165.38,165.36,165.36,897000000.0
2007-10-17 03:15:00,165.36,165.365,165.34,165.35,1307999990.0
2007-10-17 03:16:00,165.345,165.37,165.34,165.37,327300002.0
2007-10-17 03:17:00,165.37,165.39,165.365,165.37,571600000.0
2007-10-17 03:18:00,165.37,165.37,165.34,165.35,657600000.0
2007-10-17 03:19:00,165.35,165.35,165.31,165.33,939600000.0
2007-10-17 03:20:00,165.325,165.345,165.295,165.345,997300004.0
2007-10-17 03:21:00,165.345,165.385,165.335,165.37,627500003.0
2007-10-17 03:22:00,165.37,165.38,165.355,165.38,469000000.0
2007-10-17 03:23:00,165.385,165.405,165.36,165.395,1118399999.0
2007-10-17 03:24:00,165.4,165.425,165.4,165.415,965199991.0
2007-10-17 03:25:00,165.42,165.42,165.38,165.395,1392799992.0
2007-10-17 03:26:00,165.395,165.4,165.375,165.385,458200000.0
2007-10-17 03:27:00,165.385,165.39,165.375,165.38,423100000.0
2007-10-17 03:28:00,165.38,165.38,165.375,165.38,446200000.0
2007-10-17 03:29:00,165.38,165.41,165.375,165.395,1226799994.0
2007-10-17 03:30:00,165.395,165.4,165.38,165.395,678600000.0
2007-10-17 03:31:00,165.395,165.395,165.375,165.38,371200000.0
2007-10-17 03:32:00,165.38,165.38,165.34,165.345,934500003.0
2007-10-17 03:33:00,165.345,165.395,165.345,165.385,595900000.0
2007-10-17 03:34:00,165.385,165.395,165.385,165.385,113300000.0
2007-10-17 03:35:00,165.385,165.395,165.34,165.34,661600001.0
2007-10-17 03:36:00,165.34,165.355,165.305,165.31,1131099997.0
2007-10-17 03:37:00,165.31,165.315,165.285,165.29,690600000.0
2007-10-17 03:38:00,165.29,165.3,165.25,165.26,509600000.0
2007-10-17 03:39:00,165.26,165.28,165.255,165.255,472500004.0
2007-10-17 03:40:00,165.27,165.27,165.15,165.15,1206099997.0
2007-10-17 03:41:00,165.15,165.15,165.095,165.13,1324900004.0
2007-10-17 03:42:00,165.135,165.16,165.125,165.145,1164300000.0
2007-10-17 03:43:00,165.145,165.145,165.065,165.065,1115000000.0
2007-10-17 03:44:00,165.055,165.065,164.85,164.925,1563065164.0
2007-10-17 03:45:00,164.91,164.94,164.85,164.86,1020300000.0
2007-10-17 03:46:00,164.86,164.885,164.765,164.855,1583500004.0
2007-10-17 03:47:00,164.86,164.89,164.825,164.875,1061199996.0
2007-10-17 03:48:00,164.88,164.95,164.875,164.95,1661999999.0
2007-10-17 03:49:00,164.95,164.955,164.895,164.895,1600300000.0
2007-10-17 03:50:00,164.88,164.92,164.88,164.92,1700100003.0
2007-10-17 03:51:00,164.915,165.005,164.905,164.995,1700100003.0
2007-10-17 03:52:00,164.995,165.06,164.995,165.045,765400000.0
2007-10-17 03:53:00,165.045,165.05,164.985,164.99,1079600000.0
2007-10-17 03:54:00,164.99,164.99,164.945,164.965,951099998.0
2007-10-17 03:55:00,164.965,165.01,164.955,164.96,484100001.0
2007-10-17 03:56:00,164.96,164.965,164.93,164.935,1137300002.0
2007-10-17 03:57:00,164.935,164.975,164.935,164.95,704200000.0
2007-10-17 03:58:00,164.95,164.96,164.945,164.955,1052500007.0
2007-10-17 03:59:00,164.955,164.965,164.915,164.93,701400000.0
2007-10-17 04:00:00,164.93,164.955,164.93,164.935,591599999.0
2007-10-17 04:01:00,164.935,164.98,164.935,164.965,543000000.0
2007-10-17 04:02:00,164.965,165.01,164.945,165.0,747000002.0
2007-10-17 04:03:00,165.0,165.0,164.965,164.985,633900000.0
2007-10-17 04:04:00,164.98,164.995,164.98,164.99,698100003.0
2007-10-17 04:05:00,164.99,165.04,164.985,165.035,488800000.0
2007-10-17 04:06:00,165.035,165.065,165.035,165.06,783000004.0
2007-10-17 04:07:00,165.06,165.06,165.03,165.05,568200000.0
2007-10-17 04:08:00,165.05,165.05,165.025,165.04,1115200001.0
2007-10-17 04:09:00,165.04,165.06,165.04,165.06,556200000.0
2007-10-17 04:10:00,165.055,165.08,165.05,165.065,1138600008.0
2007-10-17 04:11:00,165.065,165.065,165.04,165.04,815600000.0
2007-10-17 04:12:00,165.04,165.05,165.01,165.02,549400000.0
2007-10-17 04:13:00,165.02,165.02,164.995,165.01,806300003.0
2007-10-17 04:14:00,165.01,165.01,164.995,165.0,891000000.0
2007-10-17 04:15:00,165.0,165.01,164.99,165.0,773099991.0
2007-10-17 04:16:00,165.0,165.02,164.995,165.015,773099991.0
2007-10-17 04:17:00,165.015,165.025,165.01,165.02,177500000.0
2007-10-17 04:18:00,165.02,165.03,165.015,165.02,315800000.0
2007-10-17 04:19:00,165.02,165.025,165.01,165.025,370600000.0
2007-10-17 04:20:00,165.025,165.025,165.005,165.005,1055399996.0
2007-10-17 04:21:00,165.005,165.01,164.99,165.0,989300022.0
2007-10-17 04:22:00,165.0,165.0,164.96,164.96,1270500004.0
2007-10-17 04:23:00,164.96,164.96,164.935,164.945,1189499996.0
2007-10-17 04:24:00,164.945,164.98,164.945,164.98,1064400002.0
2007-10-17 04:25:00,164.98,164.98,164.975,164.975,681800000.0
2007-10-17 04:26:00,164.975,164.975,164.95,164.95,1443699986.0
2007-10-17 04:27:00,164.95,164.96,164.94,164.945,770299999.0
2007-10-17 04:28:00,164.945,164.945,164.92,164.925,983099996.0
2007-10-17 04:29:00,164.925,164.935,164.92,164.935,226200000.0
2007-10-17 04:30:00,164.935,164.935,164.935,164.935,98600000.0
2007-10-17 04:31:00,164.935,164.945,164.915,164.93,936199998.0
2007-10-17 04:32:00,164.93,164.94,164.92,164.93,577900002.0
2007-10-17 04:33:00,164.93,164.95,164.93,164.93,710400012.0
2007-10-17 04:34:00,164.93,164.935,164.925,164.93,419399999.0
2007-10-17 04:35:00,164.93,164.93,164.92,164.92,518000000.0
2007-10-17 04:36:00,164.92,164.95,164.92,164.94,491600000.0
2007-10-17 04:37:00,164.94,164.95,164.925,164.935,1219799998.0
2007-10-17 04:38:00,164.935,164.935,164.89,164.9,1389200001.0
2007-10-17 04:39:00,164.9,164.92,164.88,164.92,1322200000.0
2007-10-17 04:40:00,164.92,164.925,164.905,164.91,1072799999.0
2007-10-17 04:41:00,164.91,164.92,164.88,164.885,1182300000.0
2007-10-17 04:42:00,164.885,164.895,164.88,164.89,537499998.0
2007-10-17 04:43:00,164.89,164.9,164.88,164.88,485000000.0
2007-10-17 04:44:00,164.875,164.885,164.865,164.875,992699992.0
2007-10-17 04:45:00,164.875,164.895,164.865,164.89,513200000.0
2007-10-17 04:46:00,164.89,164.895,164.875,164.875,835799990.0
2007-10-17 04:47:00,164.875,164.91,164.875,164.905,445200000.0
2007-10-17 04:48:00,164.905,164.91,164.905,164.905,98200000.0
2007-10-17 04:49:00,164.905,164.92,164.9,164.92,597000000.0
2007-10-17 04:50:00,164.92,164.96,164.905,164.96,1178300009.0
2007-10-17 04:51:00,164.96,164.97,164.955,164.965,288800000.0
2007-10-17 04:52:00,164.965,164.98,164.95,164.975,910899995.0
2007-10-17 04:53:00,164.98,165.01,164.975,165.005,990399992.0
2007-10-17 04:54:00,165.005,165.04,164.965,165.005,888499999.0
2007-10-17 04:55:00,165.0,165.01,165.0,165.0,710999987.0
2007-10-17 04:56:00,165.005,165.005,164.98,165.0,818700007.0
2007-10-17 04:57:00,165.005,165.015,165.0,165.015,571400001.0
2007-10-17 04:58:00,165.01,165.03,165.01,165.03,262800000.0
2007-10-17 04:59:00,165.035,165.05,165.01,165.04,909900000.0
2007-10-17 05:00:00,165.04,165.14,165.04,165.13,1176099996.0
2007-10-17 05:01:00,165.13,165.19,165.12,165.18,1259000000.0
2007-10-17 05:02:00,165.18,165.19,165.14,165.16,1414300003.0
2007-10-17 05:03:00,165.15,165.17,165.14,165.16,952400000.0
2007-10-17 05:04:00,165.18,165.18,165.165,165.175,952400000.0
2007-10-17 05:05:00,165.175,165.2,165.175,165.2,853600000.0
2007-10-17 05:06:00,165.2,165.27,165.2,165.26,1601799999.0
2007-10-17 05:07:00,165.26,165.28,165.25,165.255,1221999998.0
2007-10-17 05:08:00,165.26,165.3,165.25,165.29,1090099999.0
2007-10-17 05:09:00,165.29,165.34,165.265,165.27,1271700000.0
2007-10-17 05:10:00,165.27,165.29,165.25,165.28,1044299996.0
2007-10-17 05:11:00,165.28,165.285,165.225,165.235,644400000.0
2007-10-17 05:12:00,165.23,165.265,165.23,165.265,686700000.0
2007-10-17 05:13:00,165.265,165.305,165.265,165.305,627400000.0
2007-10-17 05:14:00,165.305,165.31,165.285,165.31,795700005.0
2007-10-17 05:15:00,165.31,165.35,165.31,165.35,682600000.0
2007-10-17 05:16:00,165.35,165.36,165.315,165.335,748400000.0
2007-10-17 05:17:00,165.335,165.36,165.32,165.33,992699999.0
2007-10-17 05:18:00,165.325,165.34,165.325,165.34,480600000.0
2007-10-17 05:19:00,165.34,165.34,165.29,165.31,795500000.0
2007-10-17 05:20:00,165.305,165.34,165.305,165.31,736999999.0
2007-10-17 05:21:00,165.31,165.31,165.27,165.27,744400000.0
2007-10-17 05:22:00,165.27,165.28,165.245,165.27,1025300003.0
2007-10-17 05:23:00,165.27,165.27,165.255,165.255,455400000.0
2007-10-17 05:24:00,165.255,165.26,165.245,165.245,489900000.0
2007-10-17 05:25:00,165.245,165.265,165.245,165.265,570000001.0
2007-10-17 05:26:00,165.26,165.265,165.245,165.245,639100001.0
2007-10-17 05:27:00,165.26,165.27,165.245,165.245,794800000.0
2007-10-17 05:28:00,165.24,165.25,165.24,165.25,180200002.0
2007-10-17 05:29:00,165.25,165.275,165.24,165.275,430600000.0
2007-10-17 05:30:00,165.275,165.29,165.275,165.29,292100000.0
2007-10-17 05:31:00,165.285,165.29,165.285,165.29,435600005.0
2007-10-17 05:32:00,165.29,165.29,165.285,165.285,142100000.0
2007-10-17 05:33:00,165.285,165.305,165.285,165.305,317100000.0
2007-10-17 05:34:00,165.305,165.305,165.295,165.305,200300000.0
2007-10-17 05:35:00,165.305,165.305,165.295,165.3,290099999.0
2007-10-17 05:36:00,165.3,165.3,165.27,165.275,360500000.0
2007-10-17 05:37:00,165.275,165.29,165.255,165.27,709400000.0
2007-10-17 05:38:00,165.27,165.27,165.24,165.25,554699998.0
2007-10-17 05:39:00,165.25,165.25,165.23,165.25,482400000.0
2007-10-17 05:40:00,165.25,165.27,165.25,165.265,381800000.0
2007-10-17 05:41:00,165.265,165.28,165.255,165.265,198300001.0
2007-10-17 05:42:00,165.26,165.28,165.26,165.26,421600000.0
2007-10-17 05:43:00,165.26,165.3,165.26,165.295,475200000.0
2007-10-17 05:44:00,165.29,165.3,165.28,165.285,377900000.0
2007-10-17 05:45:00,165.275,165.3,165.275,165.29,305600000.0
2007-10-17 05:46:00,165.29,165.32,165.29,165.295,519300000.0
2007-10-17 05:47:00,165.3,165.38,165.295,165.345,1238900006.0
2007-10-17 05:48:00,165.345,165.405,165.345,165.37,645217148.0
2007-10-17 05:49:00,165.37,165.38,165.35,165.36,683899998.0
2007-10-17 05:50:00,165.365,165.38,165.355,165.355,1141400001.0
2007-10-17 05:51:00,165.36,165.36,165.33,165.345,669200002.0
2007-10-17 05:52:00,165.345,165.35,165.33,165.33,580800000.0
2007-10-17 05:53:00,165.33,165.33,165.3,165.315,1305900004.0
2007-10-17 05:54:00,165.315,165.34,165.31,165.33,323800000.0
2007-10-17 05:55:00,165.325,165.33,165.31,165.32,306599999.0
2007-10-17 05:56:00,165.32,165.32,165.29,165.29,615299997.0
2007-10-17 05:57:00,165.285,165.285,165.255,165.265,516000000.0
2007-10-17 05:58:00,165.265,165.29,165.265,165.28,601800000.0
2007-10-17 05:59:00,165.275,165.28,165.25,165.25,1259800008.0
2007-10-17 06:00:00,165.25,165.26,165.25,165.25,658400000.0
2007-10-17 06:01:00,165.25,165.27,165.25,165.26,636899999.0
2007-10-17 06:02:00,165.26,165.27,165.245,165.25,516400000.0
2007-10-17 06:03:00,165.245,165.25,165.235,165.25,422400000.0
2007-10-17 06:04:00,165.25,165.25,165.21,165.21,323100000.0
2007-10-17 06:05:00,165.21,165.225,165.185,165.185,1234100000.0
2007-10-17 06:06:00,165.185,165.19,165.165,165.17,1386299996.0
2007-10-17 06:07:00,165.165,165.19,165.165,165.18,1169499999.0
2007-10-17 06:08:00,165.18,165.185,165.165,165.17,731199999.0
2007-10-17 06:09:00,165.18,165.19,165.16,165.17,873900000.0
2007-10-17 06:10:00,165.17,165.19,165.16,165.16,691400000.0
2007-10-17 06:11:00,165.16,165.16,165.15,165.15,794000000.0
2007-10-17 06:12:00,165.15,165.15,165.125,165.14,1239799986.0
2007-10-17 06:13:00,165.14,165.14,165.13,165.135,493000000.0
2007-10-17 06:14:00,165.135,165.14,165.125,165.14,495800000.0
2007-10-17 06:15:00,165.14,165.14,165.065,165.065,875200000.0
2007-10-17 06:16:00,165.065,165.1,165.045,165.095,1341400004.0
2007-10-17 06:17:00,165.1,165.1,165.06,165.075,829299999.0
2007-10-17 06:18:00,165.075,165.08,165.045,165.07,1332099998.0
2007-10-17 06:19:00,165.07,165.095,165.065,165.09,912599999.0
2007-10-17 06:20:00,165.09,165.1,165.085,165.1,378599999.0
2007-10-17 06:21:00,165.1,165.11,165.095,165.1,854600000.0
2007-10-17 06:22:00,165.1,165.11,165.085,165.095,520900000.0
2007-10-17 06:23:00,165.095,165.095,165.08,165.095,107000000.0
2007-10-17 06:24:00,165.095,165.095,165.075,165.085,190800000.0
2007-10-17 06:25:00,165.09,165.11,165.02,165.04,928599995.0
2007-10-17 06:26:00,165.04,165.06,165.04,165.04,978600002.0
2007-10-17 06:27:00,165.04,165.05,165.015,165.025,1319499994.0
2007-10-17 06:28:00,165.03,165.035,165.0,165.02,873600000.0
2007-10-17 06:29:00,165.02,165.05,165.02,165.05,281300000.0
2007-10-17 06:30:00,165.045,165.16,165.03,165.155,1026300003.0
2007-10-17 06:31:00,165.155,165.16,165.09,165.1,949600000.0
2007-10-17 06:32:00,165.1,165.13,165.09,165.13,601400000.0
2007-10-17 06:33:00,165.13,165.13,165.09,165.1,918100002.0
2007-10-17 06:34:00,165.1,165.105,165.02,165.03,838000003.0
2007-10-17 06:35:00,165.03,165.04,165.01,165.01,834000000.0
2007-10-17 06:36:00,165.01,165.02,164.985,164.985,1009699998.0
2007-10-17 06:37:00,164.985,165.01,164.98,164.995,679100000.0
2007-10-17 06:38:00,164.995,165.02,164.99,165.02,506200000.0
2007-10-17 06:39:00,165.02,165.02,164.97,164.97,473400000.0
2007-10-17 06:40:00,164.97,164.985,164.955,164.96,729500000.0
2007-10-17 06:41:00,164.955,164.97,164.92,164.94,1592800007.0
2007-10-17 06:42:00,164.94,164.955,164.89,164.91,969700000.0
2007-10-17 06:43:00,164.91,164.93,164.905,164.915,1796599988.0
2007-10-17 06:44:00,164.915,164.95,164.895,164.95,2055600000.0
2007-10-17 06:45:00,164.945,164.985,164.925,164.96,1594600003.0
2007-10-17 06:46:00,164.96,164.97,164.935,164.94,1717799997.0
2007-10-17 06:47:00,164.935,165.0,164.925,164.99,934268858.0
2007-10-17 06:48:00,164.99,165.005,164.975,164.975,469400000.0
2007-10-17 06:49:00,164.975,165.02,164.97,165.015,696253241.0
2007-10-17 06:50:00,165.02,165.03,164.985,164.99,1182590839.0
2007-10-17 06:51:00,164.99,164.99,164.945,164.945,869799997.0
2007-10-17 06:52:00,164.945,164.955,164.895,164.895,646806610.0
2007-10-17 06:53:00,164.88,164.89,164.85,164.86,1053800000.0
2007-10-17 06:54:00,164.85,164.89,164.81,164.86,1053800000.0
2007-10-17 06:55:00,164.87,164.87,164.85,164.865,1053800000.0
2007-10-17 06:56:00,164.865,164.865,164.825,164.825,1056800000.0
2007-10-17 06:57:00,164.825,164.905,164.825,164.895,1517899995.0
2007-10-17 06:58:00,164.905,164.97,164.905,164.965,1271953371.0
2007-10-17 06:59:00,164.965,164.995,164.94,164.995,986200003.0
2007-10-17 07:00:00,164.995,165.03,164.99,165.03,424500000.0
2007-10-17 07:01:00,165.03,165.065,165.015,165.03,910439532.0
2007-10-17 07:02:00,165.03,165.03,164.935,164.95,740900000.0
2007-10-17 07:03:00,164.95,164.95,164.925,164.925,775000000.0
2007-10-17 07:04:00,164.925,164.925,164.82,164.82,680600000.0
2007-10-17 07:05:00,164.82,164.875,164.82,164.84,893199999.0
2007-10-17 07:06:00,164.84,164.85,164.76,164.77,778800000.0
2007-10-17 07:07:00,164.77,164.84,164.77,164.785,987500002.0
2007-10-17 07:08:00,164.785,164.825,164.785,164.8,590000000.0
2007-10-17 07:09:00,164.795,164.795,164.64,164.64,734600000.0
2007-10-17 07:10:00,164.64,164.65,164.575,164.585,1356000001.0
2007-10-17 07:11:00,164.585,164.67,164.58,164.67,1258500000.0
2007-10-17 07:12:00,164.67,164.71,164.655,164.71,933799999.0
2007-10-17 07:13:00,164.71,164.79,164.71,164.79,1432399999.0
2007-10-17 07:14:00,164.79,164.8,164.745,164.755,1332100003.0
2007-10-17 07:15:00,164.755,164.755,164.72,164.72,804600000.0
2007-10-17 07:16:00,164.72,164.74,164.7,164.73,607900000.0
2007-10-17 07:17:00,164.735,164.735,164.64,164.645,1142899999.0
2007-10-17 07:18:00,164.63,164.665,164.61,164.65,1106800004.0
2007-10-17 07:19:00,164.65,164.66,164.625,164.645,652300000.0
2007-10-17 07:20:00,164.645,164.745,164.645,164.695,788800720.0
2007-10-17 07:21:00,164.695,164.725,164.685,164.71,1010400001.0
2007-10-17 07:22:00,164.705,164.735,164.7,164.73,764000000.0
2007-10-17 07:23:00,164.73,164.8,164.73,164.785,863000000.0
2007-10-17 07:24:00,164.79,164.79,164.75,164.78,824300000.0
2007-10-17 07:25:00,164.78,164.865,164.78,164.86,715400004.0
2007-10-17 07:26:00,164.86,164.995,164.855,164.985,537000000.0
2007-10-17 07:27:00,164.985,165.005,164.935,165.0,483699999.0
2007-10-17 07:28:00,165.005,165.115,165.005,165.065,960699999.0
2007-10-17 07:29:00,165.065,165.065,164.935,164.945,357400000.0
2007-10-17 07:30:00,164.945,164.95,164.9,164.9,579100002.0
2007-10-17 07:31:00,164.9,164.955,164.9,164.915,548600000.0
2007-10-17 07:32:00,164.915,164.975,164.915,164.955,488000000.0
2007-10-17 07:33:00,164.955,164.955,164.925,164.955,221000000.0
2007-10-17 07:34:00,164.955,164.96,164.925,164.945,223100000.0
2007-10-17 07:35:00,164.945,164.95,164.9,164.9,310000000.0
2007-10-17 07:36:00,164.9,164.9,164.85,164.895,632599999.0
2007-10-17 07:37:00,164.895,164.945,164.895,164.94,537000000.0
2007-10-17 07:38:00,164.94,164.94,164.875,164.885,518600003.0
2007-10-17 07:39:00,164.89,164.89,164.855,164.87,247600000.0
2007-10-17 07:40:00,164.87,164.885,164.85,164.855,606200000.0
2007-10-17 07:41:00,164.855,164.9,164.805,164.805,827800000.0
2007-10-17 07:42:00,164.805,164.885,164.805,164.875,398000000.0
2007-10-17 07:43:00,164.875,164.925,164.865,164.895,507399999.0
2007-10-17 07:44:00,164.895,164.895,164.845,164.865,505200000.0
2007-10-17 07:45:00,164.865,164.915,164.83,164.9,941500000.0
2007-10-17 07:46:00,164.9,164.9,164.855,164.895,452300000.0
2007-10-17 07:47:00,164.895,164.925,164.875,164.88,266000000.0
2007-10-17 07:48:00,164.88,164.89,164.85,164.88,505500001.0
2007-10-17 07:49:00,164.88,164.925,164.88,164.91,544600000.0
2007-10-17 07:50:00,164.91,164.925,164.9,164.92,684300000.0
2007-10-17 07:51:00,164.92,164.935,164.91,164.935,337200000.0
2007-10-17 07:52:00,164.935,164.96,164.935,164.955,737300000.0
2007-10-17 07:53:00,164.95,164.965,164.935,164.96,469200000.0
2007-10-17 07:54:00,164.96,164.965,164.925,164.93,1363200002.0
2007-10-17 07:55:00,164.93,164.935,164.915,164.915,537200000.0
2007-10-17 07:56:00,164.915,165.015,164.915,165.01,839900000.0
2007-10-17 07:57:00,165.015,165.02,164.92,164.925,665099999.0
2007-10-17 07:58:00,164.925,164.93,164.825,164.87,838200000.0
2007-10-17 07:59:00,164.87,164.95,164.87,164.93,1045355264.0
2007-10-17 08:00:00,164.935,164.985,164.915,164.96,839700000.0
2007-10-17 08:01:00,164.96,164.98,164.96,164.96,634600000.0
2007-10-17 08:02:00,164.96,164.96,164.92,164.93,526800000.0
2007-10-17 08:03:00,164.93,164.945,164.925,164.93,457600000.0
2007-10-17 08:04:00,164.93,164.93,164.855,164.865,483600022.0
2007-10-17 08:05:00,164.865,164.865,164.83,164.85,527200000.0
2007-10-17 08:06:00,164.85,164.86,164.835,164.835,477700001.0
2007-10-17 08:07:00,164.835,164.855,164.83,164.855,755400001.0
2007-10-17 08:08:00,164.855,164.86,164.815,164.815,520100000.0
2007-10-17 08:09:00,164.815,164.825,164.735,164.785,1026199995.0
2007-10-17 08:10:00,164.785,164.84,164.74,164.84,622400000.0
2007-10-17 08:11:00,164.84,164.94,164.84,164.915,974910769.0
2007-10-17 08:12:00,164.91,164.955,164.885,164.935,1264600001.0
2007-10-17 08:13:00,164.935,164.945,164.875,164.91,1064300003.0
2007-10-17 08:14:00,164.91,164.915,164.87,164.875,906000001.0
2007-10-17 08:15:00,164.875,164.89,164.85,164.885,1312100004.0
2007-10-17 08:16:00,164.875,164.885,164.785,164.785,857599999.0
2007-10-17 08:17:00,164.79,164.85,164.77,164.85,1347600000.0
2007-10-17 08:18:00,164.85,164.895,164.845,164.855,1499499998.0
2007-10-17 08:19:00,164.855,164.86,164.835,164.85,1540300000.0
2007-10-17 08:20:00,164.85,164.86,164.83,164.86,922400000.0
2007-10-17 08:21:00,164.86,164.92,164.85,164.91,981800000.0
2007-10-17 08:22:00,164.91,164.935,164.895,164.915,694500000.0
2007-10-17 08:23:00,164.915,164.915,164.86,164.885,1242599996.0
2007-10-17 08:24:00,164.885,164.885,164.84,164.84,1306599998.0
2007-10-17 08:25:00,164.84,164.895,164.825,164.895,839400003.0
2007-10-17 08:26:00,164.895,164.905,164.87,164.9,1059399998.0
2007-10-17 08:27:00,164.9,164.905,164.885,164.89,769500000.0
2007-10-17 08:28:00,164.895,164.9,164.86,164.87,625600000.0
2007-10-17 08:29:00,164.87,164.89,164.85,164.875,943100000.0
2007-10-17 08:30:00,164.87,164.88,164.86,164.865,818999999.0
2007-10-17 08:31:00,164.865,164.875,164.855,164.865,513236000.0
2007-10-17 08:32:00,164.865,164.875,164.845,164.865,325451000.0
2007-10-17 08:33:00,164.865,164.885,164.865,164.875,562598000.0
2007-10-17 08:34:00,164.875,164.915,164.865,164.905,514000000.0
2007-10-17 08:35:00,164.905,164.94,164.905,164.92,450000000.0
2007-10-17 08:36:00,164.92,164.94,164.9,164.935,660500000.0
2007-10-17 08:37:00,164.935,164.97,164.935,164.935,540800000.0
2007-10-17 08:38:00,164.935,164.955,164.935,164.945,600300001.0
2007-10-17 08:39:00,164.945,164.99,164.945,164.965,547600000.0
2007-10-17 08:40:00,164.96,165.045,164.96,165.045,824600001.0
2007-10-17 08:41:00,165.045,165.09,165.035,165.065,1327099997.0
2007-10-17 08:42:00,165.065,165.11,165.065,165.095,832750000.0
2007-10-17 08:43:00,165.095,165.175,165.09,165.145,1884100002.0
2007-10-17 08:44:00,165.14,165.17,165.13,165.145,1294699998.0
2007-10-17 08:45:00,165.14,165.185,165.13,165.18,1072200000.0
2007-10-17 08:46:00,165.185,165.28,165.18,165.25,1086999999.0
2007-10-17 08:47:00,165.255,165.26,165.175,165.205,1407500002.0
2007-10-17 08:48:00,165.2,165.245,165.195,165.195,1612799997.0
2007-10-17 08:49:00,165.2,165.2,165.145,165.145,1014599992.0
2007-10-17 08:50:00,165.145,165.165,165.14,165.155,587200000.0
2007-10-17 08:51:00,165.155,165.16,165.125,165.14,1165800000.0
2007-10-17 08:52:00,165.135,165.16,165.12,165.16,1568799998.0
2007-10-17 08:53:00,165.16,165.2,165.15,165.18,1059300000.0
2007-10-17 08:54:00,165.18,165.18,165.155,165.16,805700000.0
2007-10-17 08:55:00,165.16,165.16,165.115,165.13,1281800000.0
2007-10-17 08:56:00,165.125,165.165,165.125,165.155,1158900001.0
2007-10-17 08:57:00,165.155,165.165,165.04,165.06,1104600011.0
2007-10-17 08:58:00,165.06,165.085,165.055,165.085,1087899997.0
2007-10-17 08:59:00,165.085,165.165,165.085,165.125,766300000.0
2007-10-17 09:00:00,165.125,165.15,165.095,165.135,1077199998.0
2007-10-17 09:01:00,165.135,165.135,165.035,165.055,1044899992.0
2007-10-17 09:02:00,165.055,165.12,165.055,165.115,807100004.0
2007-10-17 09:03:00,165.115,165.115,165.065,165.07,931900005.0
2007-10-17 09:04:00,165.07,165.09,165.065,165.085,655300000.0
2007-10-17 09:05:00,165.085,165.125,165.035,165.035,455400000.0
2007-10-17 09:06:00,165.035,165.055,165.02,165.035,949700002.0
2007-10-17 09:07:00,165.035,165.06,165.025,165.035,994500000.0
2007-10-17 09:08:00,165.03,165.045,165.015,165.04,983899996.0
2007-10-17 09:09:00,165.04,165.055,165.035,165.055,827299993.0
2007-10-17 09:10:00,165.055,165.075,165.02,165.065,1296000007.0
2007-10-17 09:11:00,165.065,165.145,165.055,165.085,1478799997.0
2007-10-17 09:12:00,165.085,165.125,165.05,165.06,692900000.0
2007-10-17 09:13:00,165.06,165.09,165.04,165.08,856700000.0
2007-10-17 09:14:00,165.08,165.09,165.04,165.045,1016500009.0
2007-10-17 09:15:00,165.045,165.07,165.0,165.015,1510800007.0
2007-10-17 09:16:00,165.015,165.015,164.965,164.965,762500001.0
2007-10-17 09:17:00,164.97,164.97,164.885,164.895,706800000.0
2007-10-17 09:18:00,164.895,164.915,164.87,164.88,815700002.0
2007-10-17 09:19:00,164.88,164.885,164.865,164.865,775300000.0
2007-10-17 09:20:00,164.865,164.885,164.815,164.84,1004500001.0
2007-10-17 09:21:00,164.84,164.885,164.84,164.885,1157800002.0
2007-10-17 09:22:00,164.885,164.885,164.815,164.815,890200000.0
2007-10-17 09:23:00,164.815,164.855,164.81,164.855,1067500006.0
2007-10-17 09:24:00,164.855,164.88,164.845,164.875,1124500003.0
2007-10-17 09:25:00,164.875,164.97,164.875,164.94,687800000.0
2007-10-17 09:26:00,164.94,164.97,164.92,164.96,863800009.0
2007-10-17 09:27:00,164.955,165.03,164.955,165.03,1663399998.0
2007-10-17 09:28:00,165.03,165.08,165.02,165.02,1896899995.0
2007-10-17 09:29:00,165.025,165.08,165.025,165.075,884100000.0
2007-10-17 09:30:00,165.075,165.11,165.0,165.0,1053399999.0
2007-10-17 09:31:00,165.005,165.025,164.96,164.96,1165099998.0
2007-10-17 09:32:00,164.96,165.01,164.945,165.005,1904599990.0
2007-10-17 09:33:00,165.01,165.02,165.005,165.015,875199993.0
2007-10-17 09:34:00,165.015,165.025,164.92,164.985,1189400004.0
2007-10-17 09:35:00,164.985,165.02,164.975,165.015,1096000004.0
2007-10-17 09:36:00,165.015,165.04,165.015,165.015,945500005.0
2007-10-17 09:37:00,165.025,165.025,164.975,164.99,1108999999.0
2007-10-17 09:38:00,164.995,165.055,164.99,165.055,769200000.0
2007-10-17 09:39:00,165.055,165.1,165.05,165.075,1044000001.0
2007-10-17 09:40:00,165.07,165.08,165.06,165.07,752900000.0
2007-10-17 09:41:00,165.065,165.155,165.06,165.155,1083199999.0
2007-10-17 09:42:00,165.155,165.18,165.07,165.08,1037900000.0
2007-10-17 09:43:00,165.08,165.08,165.045,165.06,1110399991.0
2007-10-17 09:44:00,165.065,165.095,165.06,165.06,1049999999.0
2007-10-17 09:45:00,165.06,165.1,165.055,165.1,994300000.0
2007-10-17 09:46:00,165.1,165.145,165.095,165.14,919299996.0
2007-10-17 09:47:00,165.14,165.145,165.12,165.125,554600000.0
2007-10-17 09:48:00,165.125,165.235,165.125,165.225,1223600004.0
2007-10-17 09:49:00,165.225,165.24,165.165,165.165,1064699997.0
2007-10-17 09:50:00,165.165,165.185,165.16,165.185,605900000.0
2007-10-17 09:51:00,165.185,165.205,165.175,165.195,699799999.0
2007-10-17 09:52:00,165.195,165.265,165.185,165.245,1351999999.0
2007-10-17 09:53:00,165.245,165.245,165.195,165.22,1833199982.0
2007-10-17 09:54:00,165.22,165.235,165.17,165.195,1825000004.0
2007-10-17 09:55:00,165.185,165.225,165.17,165.205,1084699997.0
2007-10-17 09:56:00,165.205,165.265,165.19,165.265,1012899998.0
2007-10-17 09:57:00,165.265,165.45,165.255,165.45,1268700000.0
2007-10-17 09:58:00,165.45,165.45,165.35,165.355,1203400000.0
2007-10-17 09:59:00,165.355,165.365,165.335,165.345,1004800004.0
2007-10-17 10:00:00,165.345,165.375,165.305,165.345,1186000001.0
2007-10-17 10:01:00,165.355,165.355,165.275,165.28,1263100003.0
2007-10-17 10:02:00,165.28,165.285,165.265,165.265,826300000.0
2007-10-17 10:03:00,165.265,165.295,165.245,165.245,1176900002.0
2007-10-17 10:04:00,165.245,165.295,165.245,165.275,1082799998.0
2007-10-17 10:05:00,165.275,165.335,165.27,165.335,929500000.0
2007-10-17 10:06:00,165.335,165.365,165.325,165.325,1080899997.0
2007-10-17 10:07:00,165.325,165.375,165.325,165.355,1014399991.0
2007-10-17 10:08:00,165.355,165.36,165.34,165.35,484399999.0
2007-10-17 10:09:00,165.35,165.365,165.34,165.36,687600000.0
2007-10-17 10:10:00,165.36,165.365,165.345,165.365,724300002.0
2007-10-17 10:11:00,165.365,165.43,165.36,165.425,962900000.0
2007-10-17 10:12:00,165.425,165.515,165.425,165.51,1765800002.0
2007-10-17 10:13:00,165.52,165.53,165.48,165.48,984600004.0
2007-10-17 10:14:00,165.47,165.475,165.425,165.425,984600004.0
2007-10-17 10:15:00,165.415,165.465,165.4,165.46,1065399998.0
2007-10-17 10:16:00,165.46,165.465,165.405,165.42,450000000.0
2007-10-17 10:17:00,165.42,165.43,165.41,165.43,550500000.0
2007-10-17 10:18:00,165.43,165.5,165.425,165.485,556400001.0
2007-10-17 10:19:00,165.485,165.535,165.46,165.46,1789400001.0
2007-10-17 10:20:00,165.46,165.465,165.425,165.43,1388199996.0
2007-10-17 10:21:00,165.425,165.465,165.425,165.445,1220700002.0
2007-10-17 10:22:00,165.445,165.465,165.435,165.445,751500000.0
2007-10-17 10:23:00,165.445,165.48,165.435,165.435,615300000.0
2007-10-17 10:24:00,165.435,165.455,165.435,165.44,756900000.0
2007-10-17 10:25:00,165.44,165.44,165.395,165.415,632000000.0
2007-10-17 10:26:00,165.415,165.415,165.375,165.375,532900000.0
2007-10-17 10:27:00,165.375,165.375,165.33,165.345,769500004.0
2007-10-17 10:28:00,165.34,165.4,165.34,165.4,652400001.0
2007-10-17 10:29:00,165.4,165.415,165.375,165.375,581799996.0
2007-10-17 10:30:00,165.375,165.4,165.33,165.36,558300001.0
2007-10-17 10:31:00,165.355,165.395,165.355,165.385,266600000.0
2007-10-17 10:32:00,165.38,165.405,165.365,165.38,421700000.0
2007-10-17 10:33:00,165.38,165.385,165.355,165.375,801100001.0
2007-10-17 10:34:00,165.375,165.375,165.355,165.36,1105299999.0
2007-10-17 10:35:00,165.36,165.385,165.36,165.385,593500000.0
2007-10-17 10:36:00,165.385,165.415,165.36,165.415,827600000.0
2007-10-17 10:37:00,165.415,165.425,165.375,165.375,809299998.0
2007-10-17 10:38:00,165.375,165.425,165.365,165.42,939000001.0
2007-10-17 10:39:00,165.425,165.435,165.395,165.405,847899995.0
2007-10-17 10:40:00,165.405,165.405,165.37,165.385,547400000.0
2007-10-17 10:41:00,165.385,165.415,165.38,165.415,744800000.0
2007-10-17 10:42:00,165.415,165.485,165.39,165.435,1113700000.0
2007-10-17 10:43:00,165.44,165.44,165.355,165.365,817500001.0
2007-10-17 10:44:00,165.365,165.4,165.365,165.385,776100000.0
2007-10-17 10:45:00,165.385,165.425,165.385,165.42,1012800000.0
2007-10-17 10:46:00,165.425,165.465,165.42,165.455,1454400001.0
2007-10-17 10:47:00,165.455,165.48,165.44,165.475,1328200001.0
2007-10-17 10:48:00,165.48,165.5,165.475,165.48,1075000003.0
2007-10-17 10:49:00,165.48,165.495,165.44,165.49,1066600001.0
2007-10-17 10:50:00,165.495,165.515,165.495,165.515,2091300002.0
2007-10-17 10:51:00,165.51,165.555,165.51,165.555,1872850007.0
2007-10-17 10:52:00,165.55,165.59,165.525,165.59,2030999993.0
2007-10-17 10:53:00,165.59,165.605,165.56,165.59,1643100000.0
2007-10-17 10:54:00,165.59,165.59,165.54,165.555,1506800003.0
2007-10-17 10:55:00,165.555,165.605,165.505,165.525,1374400004.0
2007-10-17 10:56:00,165.53,165.565,165.53,165.535,959999999.0
2007-10-17 10:57:00,165.54,165.58,165.54,165.58,877900000.0
2007-10-17 10:58:00,165.58,165.605,165.56,165.59,1041600000.0
2007-10-17 10:59:00,165.59,165.64,165.59,165.62,1007700002.0
2007-10-17 11:00:00,165.62,165.67,165.61,165.655,1097900000.0
2007-10-17 11:01:00,165.655,165.67,165.63,165.64,972600002.0
2007-10-17 11:02:00,165.64,165.65,165.61,165.62,1286199996.0
2007-10-17 11:03:00,165.62,165.65,165.605,165.645,843200000.0
2007-10-17 11:04:00,165.645,165.655,165.605,165.62,698000000.0
2007-10-17 11:05:00,165.62,165.62,165.56,165.575,1133800001.0
2007-10-17 11:06:00,165.57,165.615,165.57,165.585,655799997.0
2007-10-17 11:07:00,165.585,165.615,165.575,165.59,1162900005.0
2007-10-17 11:08:00,165.59,165.615,165.585,165.595,1190899994.0
2007-10-17 11:09:00,165.6,165.61,165.585,165.585,1021300006.0
2007-10-17 11:10:00,165.59,165.61,165.585,165.595,860800000.0
2007-10-17 11:11:00,165.595,165.605,165.585,165.605,835399998.0
2007-10-17 11:12:00,165.605,165.61,165.59,165.61,894200000.0
2007-10-17 11:13:00,165.61,165.64,165.61,165.625,779200000.0
2007-10-17 11:14:00,165.625,165.67,165.615,165.665,672000000.0
2007-10-17 11:15:00,165.665,165.7,165.655,165.685,930999999.0
2007-10-17 11:16:00,165.7,165.76,165.68,165.75,2048199977.0
2007-10-17 11:17:00,165.745,165.765,165.715,165.725,2048199977.0
2007-10-17 11:18:00,165.725,165.725,165.695,165.695,1402749811.0
2007-10-17 11:19:00,165.695,165.71,165.695,165.695,1822000006.0
2007-10-17 11:20:00,165.695,165.695,165.66,165.66,1504399995.0
2007-10-17 11:21:00,165.66,165.68,165.645,165.675,874999999.0
2007-10-17 11:22:00,165.67,165.71,165.67,165.68,2092199989.0
2007-10-17 11:23:00,165.675,165.78,165.675,165.735,2092199989.0
2007-10-17 11:24:00,165.735,165.775,165.735,165.76,820799997.0
2007-10-17 11:25:00,165.765,165.785,165.755,165.785,757599997.0
2007-10-17 11:26:00,165.775,165.785,165.74,165.745,982099998.0
2007-10-17 11:27:00,165.745,165.745,165.685,165.7,1066399997.0
2007-10-17 11:28:00,165.7,165.745,165.7,165.745,528100000.0
2007-10-17 11:29:00,165.745,165.745,165.71,165.74,1242000006.0
2007-10-17 11:30:00,165.745,165.765,165.72,165.725,993699999.0
2007-10-17 11:31:00,165.725,165.74,165.72,165.74,797500000.0
2007-10-17 11:32:00,165.74,165.74,165.725,165.73,527400000.0
2007-10-17 11:33:00,165.73,165.73,165.705,165.72,657800000.0
2007-10-17 11:34:00,165.725,165.725,165.67,165.67,760099998.0
2007-10-17 11:35:00,165.675,165.715,165.66,165.7,1147000003.0
2007-10-17 11:36:00,165.7,165.705,165.675,165.685,1370200011.0
2007-10-17 11:37:00,165.685,165.69,165.645,165.655,891699997.0
2007-10-17 11:38:00,165.655,165.675,165.655,165.665,470000000.0
2007-10-17 11:39:00,165.665,165.665,165.625,165.63,1257500008.0
2007-10-17 11:40:00,165.63,165.665,165.61,165.61,638300002.0
2007-10-17 11:41:00,165.615,165.625,165.555,165.555,828500012.0
2007-10-17 11:42:00,165.555,165.585,165.535,165.555,979500000.0
2007-10-17 11:43:00,165.555,165.575,165.545,165.565,1060900001.0
2007-10-17 11:44:00,165.555,165.585,165.555,165.585,814900010.0
2007-10-17 11:45:00,165.585,165.605,165.57,165.6,436400000.0
2007-10-17 11:46:00,165.6,165.615,165.575,165.575,522200000.0
2007-10-17 11:47:00,165.575,165.585,165.515,165.575,411200000.0
2007-10-17 11:48:00,165.575,165.585,165.55,165.575,481199999.0
2007-10-17 11:49:00,165.575,165.585,165.545,165.555,380400000.0
2007-10-17 11:50:00,165.555,165.565,165.5,165.535,1606500004.0
2007-10-17 11:51:00,165.535,165.585,165.535,165.585,457299998.0
2007-10-17 11:52:00,165.575,165.605,165.565,165.565,355200000.0
2007-10-17 11:53:00,165.565,165.575,165.555,165.565,400800000.0
2007-10-17 11:54:00,165.565,165.575,165.555,165.575,1210499992.0
2007-10-17 11:55:00,165.575,165.585,165.555,165.56,647399996.0
2007-10-17 11:56:00,165.565,165.575,165.545,165.555,620900001.0
2007-10-17 11:57:00,165.555,165.555,165.505,165.515,1229500004.0
2007-10-17 11:58:00,165.515,165.535,165.505,165.515,467200000.0
2007-10-17 11:59:00,165.515,165.535,165.505,165.525,370400000.0
2007-10-17 12:00:00,165.525,165.555,165.515,165.545,426100000.0
2007-10-17 12:01:00,165.545,165.575,165.535,165.565,1105199992.0
2007-10-17 12:02:00,165.575,165.585,165.535,165.565,1062599999.0
2007-10-17 12:03:00,165.575,165.605,165.565,165.585,751200001.0
2007-10-17 12:04:00,165.585,165.595,165.555,165.565,938700002.0
2007-10-17 12:05:00,165.565,165.595,165.555,165.585,306200000.0
2007-10-17 12:06:00,165.585,165.605,165.585,165.595,625100000.0
2007-10-17 12:07:00,165.595,165.605,165.58,165.595,701000000.0
2007-10-17 12:08:00,165.595,165.615,165.585,165.595,876400003.0
2007-10-17 12:09:00,165.595,165.615,165.595,165.595,430400000.0
2007-10-17 12:10:00,165.595,165.605,165.545,165.575,1240600002.0
2007-10-17 12:11:00,165.575,165.575,165.535,165.545,2073899996.0
2007-10-17 12:12:00,165.535,165.535,165.5,165.515,1106600006.0
2007-10-17 12:13:00,165.515,165.525,165.495,165.515,1088999998.0
2007-10-17 12:14:00,165.515,165.525,165.495,165.505,937299999.0
2007-10-17 12:15:00,165.505,165.515,165.495,165.505,707499993.0
2007-10-17 12:16:00,165.505,165.545,165.49,165.535,1401100001.0
2007-10-17 12:17:00,165.545,165.555,165.535,165.545,696599998.0
2007-10-17 12:18:00,165.535,165.585,165.525,165.545,1059699996.0
2007-10-17 12:19:00,165.545,165.545,165.515,165.515,584900000.0
2007-10-17 12:20:00,165.515,165.535,165.495,165.535,620600000.0
2007-10-17 12:21:00,165.535,165.545,165.525,165.545,623599997.0
2007-10-17 12:22:00,165.545,165.595,165.54,165.58,962600000.0
2007-10-17 12:23:00,165.58,165.605,165.53,165.54,965700001.0
2007-10-17 12:24:00,165.545,165.575,165.52,165.525,1277300008.0
2007-10-17 12:25:00,165.525,165.535,165.505,165.525,1860500005.0
2007-10-17 12:26:00,165.54,165.54,165.52,165.54,1575738924.0
2007-10-17 12:27:00,165.53,165.53,165.51,165.53,1575738924.0
2007-10-17 12:28:00,165.54,165.56,165.53,165.55,1575738924.0
2007-10-17 12:29:00,165.54,165.58,165.54,165.575,1575738924.0
2007-10-17 12:30:00,165.575,165.575,165.555,165.56,1852799987.0
2007-10-17 12:31:00,165.56,165.57,165.555,165.56,859300002.0
2007-10-17 12:32:00,165.56,165.57,165.54,165.54,1148300000.0
2007-10-17 12:33:00,165.54,165.56,165.54,165.56,1872399991.0
2007-10-17 12:34:00,165.57,165.57,165.53,165.54,1872399991.0
2007-10-17 12:35:00,165.53,165.54,165.5,165.52,1872399991.0
2007-10-17 12:36:00,165.51,165.55,165.51,165.54,1872399991.0
2007-10-17 12:37:00,165.55,165.57,165.54,165.56,1872399991.0
2007-10-17 12:38:00,165.55,165.55,165.49,165.5,1872399991.0
2007-10-17 12:39:00,165.49,165.51,165.49,165.5,1872399991.0
2007-10-17 12:40:00,165.51,165.52,165.51,165.52,1872399991.0
2007-10-17 12:41:00,165.53,165.53,165.51,165.51,1872399991.0
2007-10-17 12:42:00,165.5,165.51,165.49,165.49,1872399991.0
2007-10-17 12:43:00,165.48,165.48,165.46,165.48,1872399991.0
2007-10-17 12:44:00,165.47,165.52,165.47,165.52,1872399991.0
2007-10-17 12:45:00,165.53,165.55,165.5,165.53,1872399991.0
2007-10-17 12:46:00,165.54,165.55,165.5,165.51,1872399991.0
2007-10-17 12:47:00,165.52,165.54,165.52,165.53,1872399991.0
2007-10-17 12:48:00,165.52,165.53,165.46,165.46,1872399991.0
2007-10-17 12:49:00,165.465,165.495,165.46,165.48,1872399991.0
2007-10-17 12:50:00,165.47,165.5,165.47,165.5,716200005.0
2007-10-17 12:51:00,165.51,165.53,165.49,165.49,716200005.0
2007-10-17 12:52:00,165.5,165.53,165.49,165.53,716200005.0
2007-10-17 12:53:00,165.52,165.52,165.48,165.49,716200005.0
2007-10-17 12:54:00,165.48,165.49,165.47,165.48,716200005.0
2007-10-17 12:55:00,165.475,165.505,165.465,165.505,716200005.0
2007-10-17 12:56:00,165.51,165.53,165.51,165.53,1923700003.0
2007-10-17 12:57:00,165.54,165.55,165.46,165.48,1923700003.0
2007-10-17 12:58:00,165.465,165.475,165.435,165.465,1923700003.0
2007-10-17 12:59:00,165.46,165.55,165.46,165.53,794799999.0
2007-10-17 13:00:00,165.52,165.55,165.49,165.53,794799999.0
2007-10-17 13:01:00,165.55,165.64,165.54,165.61,794799999.0
2007-10-17 13:02:00,165.615,165.635,165.6,165.615,794799999.0
2007-10-17 13:03:00,165.615,165.665,165.615,165.655,1526300001.0
2007-10-17 13:04:00,165.655,165.665,165.615,165.64,1851300017.0
2007-10-17 13:05:00,165.64,165.665,165.64,165.665,702000002.0
2007-10-17 13:06:00,165.665,165.685,165.65,165.68,531399998.0
2007-10-17 13:07:00,165.66,165.78,165.66,165.74,1071699994.0
2007-10-17 13:08:00,165.725,165.795,165.71,165.755,1071699994.0
2007-10-17 13:09:00,165.755,165.845,165.755,165.84,476300000.0
2007-10-17 13:10:00,165.85,165.97,165.83,165.95,1498400006.0
2007-10-17 13:11:00,165.96,166.04,165.9,166.01,1498400006.0
2007-10-17 13:12:00,166.03,166.15,166.02,166.1,1498400006.0
2007-10-17 13:13:00,166.08,166.1,166.03,166.09,1498400006.0
2007-10-17 13:14:00,166.095,166.12,166.07,166.075,1498400006.0
2007-10-17 13:15:00,166.07,166.09,166.05,166.06,1469200001.0
2007-10-17 13:16:00,166.07,166.08,166.02,166.04,1469200001.0
2007-10-17 13:17:00,166.03,166.075,166.03,166.05,1469200001.0
2007-10-17 13:18:00,166.055,166.095,166.025,166.035,2006099999.0
2007-10-17 13:19:00,166.035,166.09,166.035,166.08,845300000.0
2007-10-17 13:20:00,166.08,166.085,166.065,166.075,923800003.0
2007-10-17 13:21:00,166.075,166.085,166.035,166.04,698800000.0
2007-10-17 13:22:00,166.04,166.08,166.04,166.07,895499993.0
2007-10-17 13:23:00,166.07,166.105,166.07,166.095,493000000.0
2007-10-17 13:24:00,166.095,166.11,166.075,166.105,1708399999.0
2007-10-17 13:25:00,166.105,166.13,166.095,166.11,1141099996.0
2007-10-17 13:26:00,166.11,166.18,166.095,166.155,924799998.0
2007-10-17 13:27:00,166.155,166.235,166.155,166.23,878000000.0
2007-10-17 13:28:00,166.23,166.285,166.23,166.245,1218599998.0
2007-10-17 13:29:00,166.245,166.26,166.195,166.195,1185300001.0
2007-10-17 13:30:00,166.21,166.22,166.2,166.22,1578299996.0
2007-10-17 13:31:00,166.21,166.225,166.2,166.2,1578299996.0
2007-10-17 13:32:00,166.2,166.21,166.155,166.205,1358200003.0
2007-10-17 13:33:00,166.205,166.21,166.165,166.17,546000000.0
2007-10-17 13:34:00,166.17,166.17,166.145,166.15,1092800001.0
2007-10-17 13:35:00,166.15,166.17,166.15,166.15,1614950003.0
2007-10-17 13:36:00,166.155,166.155,166.105,166.115,1614950003.0
2007-10-17 13:37:00,166.115,166.165,166.115,166.145,974500002.0
2007-10-17 13:38:00,166.145,166.17,166.14,166.165,1428899988.0
2007-10-17 13:39:00,166.165,166.24,166.165,166.23,1202899999.0
2007-10-17 13:40:00,166.23,166.24,166.21,166.23,1591599998.0
2007-10-17 13:41:00,166.23,166.24,166.21,166.225,1504200007.0
2007-10-17 13:42:00,166.225,166.23,166.175,166.19,906199999.0
2007-10-17 13:43:00,166.18,166.21,166.18,166.2,1418299998.0
2007-10-17 13:44:00,166.2,166.2,166.11,166.12,1026399998.0
2007-10-17 13:45:00,166.12,166.135,166.09,166.115,1409799997.0
2007-10-17 13:46:00,166.115,166.125,166.085,166.085,1932700006.0
2007-10-17 13:47:00,166.09,166.11,166.06,166.1,1641399996.0
2007-10-17 13:48:00,166.1,166.11,166.065,166.08,1422599998.0
2007-10-17 13:49:00,166.08,166.08,166.06,166.08,956000001.0
2007-10-17 13:50:00,166.07,166.08,166.07,166.08,634600000.0
2007-10-17 13:51:00,166.08,166.08,166.035,166.06,1682700005.0
2007-10-17 13:52:00,166.055,166.08,166.055,166.07,818899995.0
2007-10-17 13:53:00,166.065,166.07,166.05,166.05,737200000.0
2007-10-17 13:54:00,166.04,166.06,166.0,166.0,1326999999.0
2007-10-17 13:55:00,166.0,166.045,166.0,166.025,632800000.0
2007-10-17 13:56:00,166.025,166.04,166.0,166.03,897899999.0
2007-10-17 13:57:00,166.03,166.085,166.02,166.085,438400000.0
2007-10-17 13:58:00,166.085,166.11,166.055,166.065,1065899999.0
2007-10-17 13:59:00,166.065,166.065,166.045,166.06,812500004.0
2007-10-17 14:00:00,166.06,166.08,166.055,166.07,598900000.0
2007-10-17 14:01:00,166.075,166.08,166.025,166.04,875399996.0
2007-10-17 14:02:00,166.04,166.08,166.005,166.075,1741899994.0
2007-10-17 14:03:00,166.08,166.11,166.065,166.11,1246099994.0
2007-10-17 14:04:00,166.11,166.12,166.085,166.1,1097999998.0
2007-10-17 14:05:00,166.1,166.125,166.08,166.1,1172099993.0
2007-10-17 14:06:00,166.1,166.13,166.095,166.125,801900000.0
2007-10-17 14:07:00,166.125,166.125,166.095,166.1,2071199988.0
2007-10-17 14:08:00,166.11,166.18,166.105,166.18,2047100009.0
2007-10-17 14:09:00,166.18,166.19,166.175,166.175,629300000.0
2007-10-17 14:10:00,166.175,166.21,166.17,166.19,1337399995.0
2007-10-17 14:11:00,166.19,166.22,166.18,166.22,920900000.0
2007-10-17 14:12:00,166.22,166.23,166.195,166.22,1726099992.0
2007-10-17 14:13:00,166.22,166.23,166.215,166.225,688000000.0
2007-10-17 14:14:00,166.23,166.255,166.215,166.25,941799999.0
2007-10-17 14:15:00,166.255,166.26,166.185,166.185,1545699998.0
2007-10-17 14:16:00,166.19,166.205,166.18,166.185,1293199994.0
2007-10-17 14:17:00,166.185,166.195,166.165,166.165,1254200003.0
2007-10-17 14:18:00,166.165,166.195,166.145,166.165,1156499997.0
2007-10-17 14:19:00,166.165,166.17,166.145,166.16,909100001.0
2007-10-17 14:20:00,166.16,166.19,166.16,166.175,888500002.0
2007-10-17 14:21:00,166.175,166.195,166.16,166.185,478500000.0
2007-10-17 14:22:00,166.185,166.195,166.15,166.155,347200000.0
2007-10-17 14:23:00,166.15,166.165,166.135,166.145,195400000.0
2007-10-17 14:24:00,166.145,166.145,166.115,166.115,473800001.0
2007-10-17 14:25:00,166.11,166.125,166.095,166.105,734200000.0
2007-10-17 14:26:00,166.105,166.105,166.095,166.105,348800000.0
2007-10-17 14:27:00,166.105,166.145,166.105,166.125,685500000.0
2007-10-17 14:28:00,166.125,166.145,166.115,166.135,498300000.0
2007-10-17 14:29:00,166.135,166.135,166.085,166.085,563700001.0
2007-10-17 14:30:00,166.085,166.125,165.945,166.095,1104599999.0
2007-10-17 14:31:00,166.085,166.13,166.075,166.085,1466550004.0
2007-10-17 14:32:00,166.085,166.105,166.035,166.045,1524899993.0
2007-10-17 14:33:00,166.045,166.095,166.025,166.085,746600000.0
2007-10-17 14:34:00,166.085,166.105,166.07,166.1,988099998.0
2007-10-17 14:35:00,166.1,166.105,166.065,166.105,511200000.0
2007-10-17 14:36:00,166.105,166.135,166.08,166.09,934500001.0
2007-10-17 14:37:00,166.095,166.1,166.07,166.085,1177599998.0
2007-10-17 14:38:00,166.085,166.105,166.02,166.02,707500000.0
2007-10-17 14:39:00,166.02,166.025,165.96,165.965,573200000.0
2007-10-17 14:40:00,165.965,166.015,165.945,165.995,524300000.0
2007-10-17 14:41:00,165.995,166.025,165.995,166.025,281599999.0
2007-10-17 14:42:00,166.02,166.055,166.015,166.035,474800000.0
2007-10-17 14:43:00,166.035,166.055,166.025,166.055,961899999.0
2007-10-17 14:44:00,166.055,166.075,166.03,166.045,1167499999.0
2007-10-17 14:45:00,166.05,166.065,166.025,166.045,822899998.0
2007-10-17 14:46:00,166.045,166.065,166.02,166.065,364600000.0
2007-10-17 14:47:00,166.065,166.07,166.035,166.045,888599999.0
2007-10-17 14:48:00,166.045,166.055,166.005,166.015,608800000.0
2007-10-17 14:49:00,166.015,166.03,165.99,166.025,832800002.0
2007-10-17 14:50:00,166.025,166.06,166.02,166.055,620900001.0
2007-10-17 14:51:00,166.055,166.125,166.055,166.125,666199998.0
2007-10-17 14:52:00,166.125,166.165,166.11,166.16,1041100004.0
2007-10-17 14:53:00,166.165,166.165,166.105,166.15,1026199995.0
2007-10-17 14:54:00,166.145,166.18,166.14,166.165,778899997.0
2007-10-17 14:55:00,166.165,166.175,166.135,166.15,649100000.0
2007-10-17 14:56:00,166.14,166.15,166.13,166.14,534400000.0
2007-10-17 14:57:00,166.14,166.18,166.125,166.18,1777500002.0
2007-10-17 14:58:00,166.18,166.19,166.13,166.135,1383200000.0
2007-10-17 14:59:00,166.135,166.19,166.125,166.185,1388999999.0
2007-10-17 15:00:00,166.19,166.22,166.165,166.19,1404000002.0
2007-10-17 15:01:00,166.18,166.21,166.18,166.195,1444400003.0
2007-10-17 15:02:00,166.2,166.2,166.15,166.175,1351399999.0
2007-10-17 15:03:00,166.175,166.19,166.16,166.18,1298700000.0
2007-10-17 15:04:00,166.18,166.2,166.165,166.185,1393999997.0
2007-10-17 15:05:00,166.185,166.24,166.175,166.2,1588500002.0
2007-10-17 15:06:00,166.195,166.23,166.185,166.225,2072999981.0
2007-10-17 15:07:00,166.225,166.24,166.21,166.235,1387099991.0
2007-10-17 15:08:00,166.235,166.255,166.21,166.215,1619299991.0
2007-10-17 15:09:00,166.215,166.265,166.215,166.255,850900000.0
2007-10-17 15:10:00,166.255,166.34,166.255,166.335,931500000.0
2007-10-17 15:11:00,166.335,166.45,166.335,166.45,1495250004.0
2007-10-17 15:12:00,166.45,166.47,166.425,166.455,1467000001.0
2007-10-17 15:13:00,166.455,166.455,166.405,166.405,712700004.0
2007-10-17 15:14:00,166.4,166.405,166.33,166.335,1048800000.0
2007-10-17 15:15:00,166.33,166.36,166.33,166.35,1304999995.0
2007-10-17 15:16:00,166.35,166.37,166.33,166.345,1491700003.0
2007-10-17 15:17:00,166.34,166.35,166.325,166.345,1449899997.0
2007-10-17 15:18:00,166.345,166.345,166.305,166.31,1351599997.0
2007-10-17 15:19:00,166.31,166.355,166.31,166.345,1077999994.0
2007-10-17 15:20:00,166.345,166.375,166.31,166.31,1643000004.0
2007-10-17 15:21:00,166.31,166.37,166.31,166.35,1192300001.0
2007-10-17 15:22:00,166.345,166.38,166.345,166.38,979100000.0
2007-10-17 15:23:00,166.38,166.38,166.36,166.37,887700000.0
2007-10-17 15:24:00,166.36,166.38,166.36,166.36,696800001.0
2007-10-17 15:25:00,166.36,166.37,166.305,166.305,470300000.0
2007-10-17 15:26:00,166.31,166.33,166.305,166.31,758200000.0
2007-10-17 15:27:00,166.305,166.36,166.305,166.33,829599999.0
2007-10-17 15:28:00,166.33,166.34,166.315,166.315,845799997.0
2007-10-17 15:29:00,166.315,166.34,166.315,166.315,581900000.0
2007-10-17 15:30:00,166.32,166.37,166.3,166.315,995200001.0
2007-10-17 15:31:00,166.315,166.32,166.215,166.255,1661699987.0
2007-10-17 15:32:00,166.255,166.335,166.24,166.335,1410750005.0
2007-10-17 15:33:00,166.335,166.395,166.335,166.385,1742100003.0
2007-10-17 15:34:00,166.375,166.4,166.34,166.37,1127999998.0
2007-10-17 15:35:00,166.37,166.42,166.35,166.36,1065717418.0
2007-10-17 15:36:00,166.36,166.36,166.27,166.3,1336700003.0
2007-10-17 15:37:00,166.3,166.345,166.295,166.345,1365200003.0
2007-10-17 15:38:00,166.34,166.355,166.295,166.31,1751699994.0
2007-10-17 15:39:00,166.31,166.335,166.265,166.27,550199999.0
2007-10-17 15:40:00,166.27,166.315,166.265,166.29,1035100010.0
2007-10-17 15:41:00,166.285,166.32,166.27,166.275,1400699994.0
2007-10-17 15:42:00,166.275,166.28,166.205,166.215,1505399990.0
2007-10-17 15:43:00,166.225,166.26,166.2,166.215,1011509127.0
2007-10-17 15:44:00,166.21,166.21,166.14,166.16,1492219999.0
2007-10-17 15:45:00,166.155,166.165,166.095,166.1,1492219999.0
2007-10-17 15:46:00,166.1,166.165,166.1,166.145,1644199996.0
2007-10-17 15:47:00,166.145,166.145,166.09,166.12,1409899998.0
2007-10-17 15:48:00,166.12,166.13,166.085,166.11,1211200002.0
2007-10-17 15:49:00,166.11,166.155,166.075,166.125,1445100002.0
2007-10-17 15:50:00,166.125,166.16,166.125,166.155,1028900004.0
2007-10-17 15:51:00,166.155,166.16,166.125,166.14,980799997.0
2007-10-17 15:52:00,166.135,166.14,166.07,166.08,942000000.0
2007-10-17 15:53:00,166.08,166.11,166.075,166.11,1165100000.0
2007-10-17 15:54:00,166.11,166.11,166.045,166.065,1101500000.0
2007-10-17 15:55:00,166.065,166.075,166.02,166.025,981000003.0
2007-10-17 15:56:00,166.025,166.075,166.02,166.05,1335900000.0
2007-10-17 15:57:00,166.055,166.105,166.05,166.065,1339699993.0
2007-10-17 15:58:00,166.06,166.075,166.03,166.035,1574250004.0
2007-10-17 15:59:00,166.035,166.06,166.03,166.06,902200000.0
2007-10-17 16:00:00,166.06,166.06,165.975,166.0,816999999.0
2007-10-17 16:01:00,166.0,166.045,166.0,166.025,930499997.0
2007-10-17 16:02:00,166.025,166.045,165.995,166.025,1079599998.0
2007-10-17 16:03:00,166.025,166.045,166.005,166.045,1397299991.0
2007-10-17 16:04:00,166.045,166.045,165.9,165.955,1287699991.0
2007-10-17 16:05:00,165.955,165.99,165.92,165.955,1863299987.0
2007-10-17 16:06:00,165.955,165.99,165.945,165.97,1043000000.0
2007-10-17 16:07:00,165.97,166.01,165.95,166.01,1125500001.0
2007-10-17 16:08:00,166.005,166.03,165.975,165.98,1080000000.0
2007-10-17 16:09:00,165.99,166.03,165.99,166.03,1164400000.0
2007-10-17 16:10:00,166.03,166.03,165.985,166.015,1122000000.0
2007-10-17 16:11:00,166.02,166.02,166.0,166.02,1049499995.0
2007-10-17 16:12:00,166.015,166.03,165.975,165.99,1608400003.0
2007-10-17 16:13:00,165.99,166.01,165.955,166.01,1070900001.0
2007-10-17 16:14:00,166.01,166.03,165.975,165.98,1023200000.0
2007-10-17 16:15:00,165.98,166.02,165.9,165.9,1118200000.0
2007-10-17 16:16:00,165.905,165.94,165.88,165.9,1702499998.0
2007-10-17 16:17:00,165.9,165.91,165.87,165.88,1340599999.0
2007-10-17 16:18:00,165.88,165.885,165.84,165.86,1573399982.0
2007-10-17 16:19:00,165.86,165.865,165.83,165.86,1805400001.0
2007-10-17 16:20:00,165.86,165.87,165.79,165.83,1460400004.0
2007-10-17 16:21:00,165.83,165.88,165.815,165.88,2064299991.0
2007-10-17 16:22:00,165.88,165.9,165.86,165.88,1663599995.0
2007-10-17 16:23:00,165.88,165.92,165.88,165.89,2056799987.0
2007-10-17 16:24:00,165.89,165.905,165.85,165.855,2036799997.0
2007-10-17 16:25:00,165.855,165.86,165.765,165.79,924800000.0
2007-10-17 16:26:00,165.795,165.85,165.785,165.83,1901000000.0
2007-10-17 16:27:00,165.83,165.85,165.78,165.83,984800000.0
2007-10-17 16:28:00,165.83,165.865,165.805,165.865,1648399998.0
2007-10-17 16:29:00,165.865,165.89,165.84,165.875,1432200007.0
2007-10-17 16:30:00,165.88,165.92,165.86,165.88,1936300003.0
2007-10-17 16:31:00,165.88,165.95,165.87,165.94,1424199999.0
2007-10-17 16:32:00,165.94,165.95,165.89,165.905,1725099987.0
2007-10-17 16:33:00,165.905,165.91,165.845,165.86,2138999996.0
2007-10-17 16:34:00,165.86,165.865,165.84,165.865,1105999993.0
2007-10-17 16:35:00,165.865,165.94,165.835,165.91,925400000.0
2007-10-17 16:36:00,165.91,165.92,165.9,165.91,1297100006.0
2007-10-17 16:37:00,165.92,165.92,165.845,165.85,2036900004.0
2007-10-17 16:38:00,165.85,165.86,165.81,165.815,1850100000.0
2007-10-17 16:39:00,165.815,165.82,165.765,165.765,927999997.0
2007-10-17 16:40:00,165.765,165.805,165.75,165.8,902600002.0
2007-10-17 16:41:00,165.795,165.81,165.77,165.8,1622899992.0
2007-10-17 16:42:00,165.8,165.8,165.75,165.75,1636699996.0
2007-10-17 16:43:00,165.75,165.765,165.705,165.765,940099999.0
2007-10-17 16:44:00,165.765,165.795,165.755,165.77,895399998.0
2007-10-17 16:45:00,165.765,165.78,165.75,165.76,659799999.0
2007-10-17 16:46:00,165.76,165.77,165.74,165.75,1479700003.0
2007-10-17 16:47:00,165.75,165.76,165.69,165.695,1372800015.0
2007-10-17 16:48:00,165.695,165.725,165.675,165.71,1543500001.0
2007-10-17 16:49:00,165.71,165.74,165.7,165.7,1690000007.0
2007-10-17 16:50:00,165.7,165.765,165.675,165.76,1611799986.0
2007-10-17 16:51:00,165.76,165.79,165.76,165.785,1163300002.0
2007-10-17 16:52:00,165.785,165.785,165.725,165.745,896600000.0
2007-10-17 16:53:00,165.745,165.78,165.74,165.76,1003799997.0
2007-10-17 16:54:00,165.76,165.775,165.725,165.73,813000001.0
2007-10-17 16:55:00,165.73,165.73,165.615,165.62,1010699995.0
2007-10-17 16:56:00,165.62,165.67,165.61,165.62,822300000.0
2007-10-17 16:57:00,165.615,165.64,165.61,165.625,739900000.0
2007-10-17 16:58:00,165.625,165.68,165.625,165.68,994600001.0
2007-10-17 16:59:00,165.68,165.68,165.615,165.615,1398799994.0
2007-10-17 17:00:00,165.615,165.615,165.555,165.575,1437199990.0
2007-10-17 17:01:00,165.575,165.58,165.535,165.54,1087199999.0
2007-10-17 17:02:00,165.54,165.54,165.48,165.49,2079799999.0
2007-10-17 17:03:00,165.505,165.53,165.475,165.52,2079799999.0
2007-10-17 17:04:00,165.515,165.565,165.485,165.505,1203500000.0
2007-10-17 17:05:00,165.5,165.5,165.4,165.4,1038000001.0
2007-10-17 17:06:00,165.41,165.43,165.41,165.42,1038000001.0
2007-10-17 17:07:00,165.43,165.43,165.39,165.39,1038000001.0
2007-10-17 17:08:00,165.38,165.42,165.33,165.41,1038000001.0
2007-10-17 17:09:00,165.42,165.44,165.41,165.44,1038000001.0
2007-10-17 17:10:00,165.44,165.47,165.425,165.44,1614700003.0
2007-10-17 17:11:00,165.44,165.49,165.44,165.46,1546199989.0
2007-10-17 17:12:00,165.46,165.475,165.435,165.44,1110500002.0
2007-10-17 17:13:00,165.435,165.535,165.43,165.535,987600001.0
2007-10-17 17:14:00,165.535,165.56,165.5,165.505,1672999995.0
2007-10-17 17:15:00,165.505,165.545,165.5,165.53,1911299985.0
2007-10-17 17:16:00,165.535,165.535,165.5,165.52,1285699994.0
2007-10-17 17:17:00,165.52,165.54,165.52,165.54,700800000.0
2007-10-17 17:18:00,165.54,165.57,165.54,165.55,1051199996.0
2007-10-17 17:19:00,165.55,165.55,165.495,165.505,1236299997.0
2007-10-17 17:20:00,165.49,165.49,165.44,165.45,1892100004.0
2007-10-17 17:21:00,165.455,165.455,165.385,165.415,1892100004.0
2007-10-17 17:22:00,165.415,165.47,165.41,165.46,987600000.0
2007-10-17 17:23:00,165.46,165.485,165.455,165.485,1757499995.0
2007-10-17 17:24:00,165.485,165.52,165.48,165.52,872399999.0
2007-10-17 17:25:00,165.52,165.52,165.47,165.485,917000000.0
2007-10-17 17:26:00,165.48,165.5,165.475,165.485,1231599996.0
2007-10-17 17:27:00,165.485,165.515,165.455,165.46,1143000001.0
2007-10-17 17:28:00,165.46,165.475,165.45,165.47,780899997.0
2007-10-17 17:29:00,165.47,165.5,165.465,165.49,644599999.0
2007-10-17 17:30:00,165.49,165.545,165.49,165.52,1181700000.0
2007-10-17 17:31:00,165.52,165.525,165.49,165.5,1035200006.0
2007-10-17 17:32:00,165.5,165.5,165.465,165.47,667900000.0
2007-10-17 17:33:00,165.47,165.505,165.46,165.49,1468200005.0
2007-10-17 17:34:00,165.49,165.6,165.49,165.6,927500000.0
2007-10-17 17:35:00,165.6,165.68,165.6,165.68,1075400000.0
2007-10-17 17:36:00,165.68,165.69,165.655,165.67,1123399999.0
2007-10-17 17:37:00,165.67,165.67,165.635,165.665,1291799994.0
2007-10-17 17:38:00,165.665,165.705,165.65,165.665,1039299995.0
2007-10-17 17:39:00,165.665,165.68,165.62,165.66,1218999998.0
2007-10-17 17:40:00,165.66,165.735,165.66,165.73,1734099986.0
2007-10-17 17:41:00,165.73,165.76,165.71,165.715,1170900002.0
2007-10-17 17:42:00,165.71,165.77,165.685,165.77,1592100002.0
2007-10-17 17:43:00,165.77,165.775,165.72,165.725,892099999.0
2007-10-17 17:44:00,165.72,165.78,165.715,165.745,708600004.0
2007-10-17 17:45:00,165.745,165.76,165.705,165.715,1496900005.0
2007-10-17 17:46:00,165.715,165.715,165.68,165.695,1802699987.0
2007-10-17 17:47:00,165.695,165.705,165.68,165.685,1148500000.0
2007-10-17 17:48:00,165.685,165.73,165.68,165.73,1424699988.0
2007-10-17 17:49:00,165.73,165.73,165.685,165.685,1390599989.0
2007-10-17 17:50:00,165.685,165.705,165.655,165.695,1072599997.0
2007-10-17 17:51:00,165.695,165.77,165.695,165.755,1109400000.0
2007-10-17 17:52:00,165.75,165.78,165.74,165.755,1681899993.0
2007-10-17 17:53:00,165.755,165.79,165.755,165.77,1370400001.0
2007-10-17 17:54:00,165.77,165.81,165.77,165.78,1273399998.0
2007-10-17 17:55:00,165.775,165.78,165.725,165.725,1767899991.0
2007-10-17 17:56:00,165.73,165.74,165.67,165.67,1398199996.0
2007-10-17 17:57:00,165.68,165.69,165.645,165.65,1144600000.0
2007-10-17 17:58:00,165.65,165.675,165.65,165.665,707400002.0
2007-10-17 17:59:00,165.665,165.705,165.65,165.695,1065799998.0
2007-10-17 18:00:00,165.695,165.745,165.685,165.7,1185800000.0
2007-10-17 18:01:00,165.7,165.725,165.675,165.68,1040500001.0
2007-10-17 18:02:00,165.68,165.695,165.655,165.695,1341300018.0
2007-10-17 18:03:00,165.695,165.7,165.67,165.67,1356599988.0
2007-10-17 18:04:00,165.675,165.685,165.67,165.68,489400000.0
2007-10-17 18:05:00,165.68,165.705,165.67,165.7,518400000.0
2007-10-17 18:06:00,165.7,165.705,165.67,165.685,530500000.0
2007-10-17 18:07:00,165.685,165.7,165.675,165.695,301999999.0
2007-10-17 18:08:00,165.695,165.715,165.695,165.715,374400000.0
2007-10-17 18:09:00,165.715,165.72,165.71,165.72,1019700003.0
2007-10-17 18:10:00,165.72,165.72,165.66,165.665,631899997.0
2007-10-17 18:11:00,165.665,165.665,165.645,165.655,1039999994.0
2007-10-17 18:12:00,165.655,165.655,165.595,165.61,1147600002.0
2007-10-17 18:13:00,165.605,165.625,165.6,165.62,1277100000.0
2007-10-17 18:14:00,165.62,165.625,165.61,165.62,875100002.0
2007-10-17 18:15:00,165.62,165.645,165.61,165.635,1210600001.0
2007-10-17 18:16:00,165.635,165.635,165.62,165.63,460799988.0
2007-10-17 18:17:00,165.63,165.66,165.63,165.635,1150599996.0
2007-10-17 18:18:00,165.64,165.64,165.63,165.63,932400000.0
2007-10-17 18:19:00,165.63,165.63,165.57,165.58,548000000.0
2007-10-17 18:20:00,165.58,165.58,165.56,165.56,591200000.0
2007-10-17 18:21:00,165.56,165.575,165.54,165.54,927650003.0
2007-10-17 18:22:00,165.54,165.545,165.52,165.535,739699998.0
2007-10-17 18:23:00,165.53,165.54,165.525,165.54,523200000.0
2007-10-17 18:24:00,165.54,165.54,165.485,165.495,824000000.0
2007-10-17 18:25:00,165.495,165.505,165.485,165.49,860000000.0
2007-10-17 18:26:00,165.49,165.495,165.4,165.415,1355399996.0
2007-10-17 18:27:00,165.415,165.44,165.405,165.44,987599997.0
2007-10-17 18:28:00,165.435,165.45,165.425,165.44,974200000.0
2007-10-17 18:29:00,165.44,165.45,165.4,165.4,807300000.0
2007-10-17 18:30:00,165.39,165.44,165.39,165.44,1337800000.0
2007-10-17 18:31:00,165.42,165.44,165.42,165.43,1337800000.0
2007-10-17 18:32:00,165.44,165.46,165.39,165.4,1337800000.0
2007-10-17 18:33:00,165.41,165.43,165.34,165.34,1337800000.0
2007-10-17 18:34:00,165.34,165.365,165.315,165.36,1337800000.0
2007-10-17 18:35:00,165.37,165.41,165.365,165.41,1183399996.0
2007-10-17 18:36:00,165.41,165.44,165.41,165.41,1047199999.0
2007-10-17 18:37:00,165.4,165.42,165.37,165.37,1047199999.0
2007-10-17 18:38:00,165.365,165.385,165.36,165.37,1047199999.0
2007-10-17 18:39:00,165.375,165.415,165.33,165.415,1672999993.0
2007-10-17 18:40:00,165.415,165.45,165.41,165.44,1892199997.0
2007-10-17 18:41:00,165.42,165.43,165.42,165.42,1858799997.0
2007-10-17 18:42:00,165.425,165.46,165.425,165.455,1858799997.0
2007-10-17 18:43:00,165.44,165.51,165.43,165.5,921799998.0
2007-10-17 18:44:00,165.49,165.49,165.47,165.49,921799998.0
2007-10-17 18:45:00,165.49,165.52,165.445,165.45,741700000.0
2007-10-17 18:46:00,165.445,165.45,165.41,165.42,657900004.0
2007-10-17 18:47:00,165.42,165.47,165.42,165.44,1613800012.0
2007-10-17 18:48:00,165.44,165.53,165.44,165.53,2146000014.0
2007-10-17 18:49:00,165.53,165.545,165.505,165.545,1101799990.0
2007-10-17 18:50:00,165.545,165.545,165.5,165.52,1054799998.0
2007-10-17 18:51:00,165.52,165.535,165.505,165.51,1376800018.0
2007-10-17 18:52:00,165.52,165.52,165.495,165.5,562100003.0
2007-10-17 18:53:00,165.5,165.51,165.485,165.5,787300002.0
2007-10-17 18:54:00,165.5,165.5,165.43,165.435,1042399995.0
2007-10-17 18:55:00,165.43,165.445,165.37,165.405,1421400003.0
2007-10-17 18:56:00,165.405,165.405,165.295,165.295,1380699989.0
2007-10-17 18:57:00,165.295,165.305,165.26,165.265,1748936735.0
2007-10-17 18:58:00,165.26,165.28,165.19,165.2,1076325002.0
2007-10-17 18:59:00,165.195,165.275,165.195,165.245,1076325002.0
2007-10-17 19:00:00,165.23,165.31,165.23,165.31,731300000.0
2007-10-17 19:01:00,165.3,165.32,165.3,165.3,731300000.0
2007-10-17 19:02:00,165.31,165.38,165.31,165.36,731300000.0
2007-10-17 19:03:00,165.375,165.38,165.345,165.365,731300000.0
2007-10-17 19:04:00,165.37,165.38,165.355,165.355,881600004.0
2007-10-17 19:05:00,165.36,165.395,165.355,165.365,1274100001.0
2007-10-17 19:06:00,165.365,165.365,165.23,165.24,1474499994.0
2007-10-17 19:07:00,165.24,165.26,165.23,165.23,1240300007.0
2007-10-17 19:08:00,165.23,165.265,165.23,165.26,1295200005.0
2007-10-17 19:09:00,165.26,165.265,165.145,165.155,930900000.0
2007-10-17 19:10:00,165.155,165.175,165.095,165.105,774599999.0
2007-10-17 19:11:00,165.1,165.12,165.09,165.11,1335599999.0
2007-10-17 19:12:00,165.1,165.15,165.1,165.15,1335599999.0
2007-10-17 19:13:00,165.17,165.25,165.17,165.19,1335599999.0
2007-10-17 19:14:00,165.2,165.25,165.2,165.24,1335599999.0
2007-10-17 19:15:00,165.24,165.28,165.24,165.25,1555499998.0
2007-10-17 19:16:00,165.24,165.245,165.225,165.225,1555499998.0
2007-10-17 19:17:00,165.225,165.265,165.225,165.24,1623299997.0
2007-10-17 19:18:00,165.24,165.26,165.235,165.255,1822699995.0
2007-10-17 19:19:00,165.26,165.27,165.25,165.25,1660799999.0
2007-10-17 19:20:00,165.25,165.255,165.23,165.23,1426499996.0
2007-10-17 19:21:00,165.23,165.23,165.18,165.195,1004799992.0
2007-10-17 19:22:00,165.195,165.2,165.115,165.145,1215000009.0
2007-10-17 19:23:00,165.145,165.15,165.105,165.15,755100000.0
2007-10-17 19:24:00,165.15,165.16,165.125,165.13,577600000.0
2007-10-17 19:25:00,165.135,165.15,165.12,165.14,1141300005.0
2007-10-17 19:26:00,165.14,165.155,165.105,165.105,533500000.0
2007-10-17 19:27:00,165.105,165.125,165.09,165.1,1019099995.0
2007-10-17 19:28:00,165.1,165.1,165.05,165.065,1608300002.0
2007-10-17 19:29:00,165.065,165.065,165.04,165.04,1012600010.0
2007-10-17 19:30:00,165.04,165.125,165.04,165.105,997800003.0
2007-10-17 19:31:00,165.105,165.12,165.1,165.1,479899997.0
2007-10-17 19:32:00,165.1,165.145,165.1,165.145,509600000.0
2007-10-17 19:33:00,165.145,165.155,165.115,165.115,720100003.0
2007-10-17 19:34:00,165.115,165.12,165.115,165.12,488600000.0
2007-10-17 19:35:00,165.12,165.15,165.12,165.13,1605399998.0
2007-10-17 19:36:00,165.125,165.13,165.095,165.095,1629000023.0
2007-10-17 19:37:00,165.1,165.19,165.1,165.16,948600006.0
2007-10-17 19:38:00,165.17,165.185,165.16,165.165,948600006.0
2007-10-17 19:39:00,165.17,165.22,165.165,165.18,1953800009.0
2007-10-17 19:40:00,165.18,165.2,165.18,165.2,440000000.0
2007-10-17 19:41:00,165.2,165.205,165.18,165.18,588800000.0
2007-10-17 19:42:00,165.18,165.18,165.145,165.145,462200002.0
2007-10-17 19:43:00,165.145,165.15,165.125,165.145,896000000.0
2007-10-17 19:44:00,165.145,165.165,165.14,165.145,1113899995.0
2007-10-17 19:45:00,165.145,165.145,165.125,165.135,491200000.0
2007-10-17 19:46:00,165.135,165.155,165.115,165.155,470299999.0
2007-10-17 19:47:00,165.155,165.155,165.085,165.085,1019199993.0
2007-10-17 19:48:00,165.085,165.13,165.08,165.115,1554499990.0
2007-10-17 19:49:00,165.115,165.115,165.055,165.06,1942599991.0
2007-10-17 19:50:00,165.06,165.085,165.06,165.08,566700000.0
2007-10-17 19:51:00,165.08,165.115,165.065,165.08,329100000.0
2007-10-17 19:52:00,165.08,165.08,164.98,164.98,1511399997.0
2007-10-17 19:53:00,164.98,164.99,164.96,164.965,904200001.0
2007-10-17 19:54:00,164.965,165.0,164.94,164.99,809100000.0
2007-10-17 19:55:00,164.99,164.99,164.925,164.925,1576599997.0
2007-10-17 19:56:00,164.925,164.97,164.91,164.97,1278399994.0
2007-10-17 19:57:00,164.97,165.0,164.96,164.995,1809500003.0
2007-10-17 19:58:00,164.995,165.01,164.98,164.985,1301700000.0
2007-10-17 19:59:00,164.985,165.04,164.985,165.04,1963799997.0
2007-10-17 20:00:00,165.04,165.055,165.0,165.025,847600000.0
2007-10-17 20:01:00,165.025,165.03,165.0,165.02,857600000.0
2007-10-17 20:02:00,165.02,165.035,164.995,165.0,1593024997.0
2007-10-17 20:03:00,165.01,165.095,165.0,165.055,1560499998.0
2007-10-17 20:04:00,165.055,165.065,165.0,165.02,1214300004.0
2007-10-17 20:05:00,165.02,165.05,165.02,165.035,460800000.0
2007-10-17 20:06:00,165.035,165.11,165.015,165.1,532600002.0
2007-10-17 20:07:00,165.1,165.13,165.1,165.13,792099998.0
2007-10-17 20:08:00,165.125,165.2,165.125,165.2,1542549994.0
2007-10-17 20:09:00,165.2,165.24,165.17,165.235,1524000000.0
2007-10-17 20:10:00,165.22,165.24,165.2,165.24,2087599999.0
2007-10-17 20:11:00,165.24,165.26,165.145,165.16,2087599999.0
2007-10-17 20:12:00,165.16,165.205,165.135,165.19,747599998.0
2007-10-17 20:13:00,165.19,165.19,165.145,165.17,1354100001.0
2007-10-17 20:14:00,165.17,165.17,165.145,165.15,1046900006.0
2007-10-17 20:15:00,165.15,165.18,165.145,165.17,1096399987.0
2007-10-17 20:16:00,165.17,165.175,165.145,165.155,1118600005.0
2007-10-17 20:17:00,165.155,165.155,165.125,165.145,1167699997.0
2007-10-17 20:18:00,165.145,165.18,165.13,165.18,964599991.0
2007-10-17 20:19:00,165.18,165.225,165.175,165.225,889999994.0
2007-10-17 20:20:00,165.225,165.24,165.185,165.2,1983699999.0
2007-10-17 20:21:00,165.2,165.2,165.145,165.16,918300003.0
2007-10-17 20:22:00,165.16,165.2,165.16,165.2,890600003.0
2007-10-17 20:23:00,165.2,165.22,165.2,165.21,593400000.0
2007-10-17 20:24:00,165.21,165.235,165.18,165.18,1675300003.0
2007-10-17 20:25:00,165.185,165.215,165.165,165.19,1391300002.0
2007-10-17 20:26:00,165.19,165.19,165.17,165.18,367200000.0
2007-10-17 20:27:00,165.18,165.18,165.13,165.14,454800002.0
2007-10-17 20:28:00,165.15,165.2,165.15,165.18,429500000.0
2007-10-17 20:29:00,165.18,165.2,165.155,165.195,611800002.0
2007-10-17 20:30:00,165.2,165.2,165.14,165.14,458699999.0
2007-10-17 20:31:00,165.14,165.14,165.095,165.115,931600000.0
2007-10-17 20:32:00,165.09,165.11,165.08,165.08,1934999980.0
2007-10-17 20:33:00,165.09,165.105,165.08,165.08,1934999980.0
2007-10-17 20:34:00,165.08,165.12,165.08,165.1,540400001.0
2007-10-17 20:35:00,165.1,165.1,165.075,165.08,797800004.0
2007-10-17 20:36:00,165.08,165.09,165.07,165.085,375200000.0
2007-10-17 20:37:00,165.085,165.085,165.07,165.07,757900003.0
2007-10-17 20:38:00,165.07,165.085,165.07,165.085,457900004.0
2007-10-17 20:39:00,165.085,165.125,165.075,165.1,1514799992.0
2007-10-17 20:40:00,165.1,165.12,165.1,165.12,394900002.0
2007-10-17 20:41:00,165.12,165.13,165.105,165.125,1393999999.0
2007-10-17 20:42:00,165.125,165.16,165.125,165.16,824000000.0
2007-10-17 20:43:00,165.165,165.21,165.16,165.2,588000000.0
2007-10-17 20:44:00,165.2,165.28,165.195,165.275,1990799981.0
2007-10-17 20:45:00,165.275,165.31,165.26,165.26,1267699998.0
2007-10-17 20:46:00,165.26,165.265,165.245,165.26,1207599996.0
2007-10-17 20:47:00,165.26,165.275,165.23,165.24,923699999.0
2007-10-17 20:48:00,165.225,165.23,165.19,165.195,1003800006.0
2007-10-17 20:49:00,165.195,165.225,165.195,165.195,752300015.0
2007-10-17 20:50:00,165.195,165.21,165.195,165.2,792199999.0
2007-10-17 20:51:00,165.205,165.24,165.2,165.235,454599998.0
2007-10-17 20:52:00,165.23,165.23,165.195,165.2,670900008.0
2007-10-17 20:53:00,165.2,165.21,165.165,165.185,830699996.0
2007-10-17 20:54:00,165.185,165.205,165.17,165.205,585999996.0
2007-10-17 20:55:00,165.205,165.22,165.195,165.2,316400001.0
2007-10-17 20:56:00,165.2,165.215,165.175,165.215,703499999.0
2007-10-17 20:57:00,165.215,165.245,165.195,165.245,593400007.0
2007-10-17 20:58:00,165.245,165.29,165.245,165.285,1130500009.0
2007-10-17 20:59:00,165.3,165.33,165.3,165.31,1748999983.0
2007-10-17 21:00:00,165.3,165.345,165.275,165.335,1748999983.0
2007-10-17 21:01:00,165.335,165.365,165.335,165.35,1312300003.0
2007-10-17 21:02:00,165.355,165.4,165.35,165.37,1938500009.0
2007-10-17 21:03:00,165.37,165.37,165.325,165.345,1301400015.0
2007-10-17 21:04:00,165.345,165.38,165.345,165.355,1089199998.0
2007-10-17 21:05:00,165.355,165.375,165.34,165.355,981300002.0
2007-10-17 21:06:00,165.36,165.385,165.355,165.37,1102200006.0
2007-10-17 21:07:00,165.37,165.42,165.37,165.395,1996399994.0
2007-10-17 21:08:00,165.395,165.485,165.395,165.485,1515500004.0
2007-10-17 21:09:00,165.48,165.49,165.47,165.475,1013000004.0
2007-10-17 21:10:00,165.475,165.475,165.435,165.435,525400000.0
2007-10-17 21:11:00,165.435,165.435,165.395,165.41,773300003.0
2007-10-17 21:12:00,165.41,165.425,165.4,165.41,1381600000.0
2007-10-17 21:13:00,165.405,165.42,165.395,165.395,1441199996.0
2007-10-17 21:14:00,165.4,165.415,165.39,165.405,1461699997.0
2007-10-17 21:15:00,165.41,165.445,165.405,165.445,2105799994.0
2007-10-17 21:16:00,165.43,165.52,165.43,165.5,1902600004.0
2007-10-17 21:17:00,165.53,165.55,165.52,165.55,1902600004.0
2007-10-17 21:18:00,165.56,165.58,165.56,165.56,1902600004.0
2007-10-17 21:19:00,165.58,165.58,165.52,165.53,1902600004.0
2007-10-17 21:20:00,165.525,165.53,165.48,165.495,1902600004.0
2007-10-17 21:21:00,165.495,165.515,165.49,165.505,958499997.0
2007-10-17 21:22:00,165.505,165.515,165.465,165.49,1901900009.0
2007-10-17 21:23:00,165.49,165.515,165.465,165.49,1458500000.0
2007-10-17 21:24:00,165.49,165.5,165.49,165.495,1053399983.0
2007-10-17 21:25:00,165.495,165.495,165.445,165.45,1459899995.0
2007-10-17 21:26:00,165.45,165.485,165.44,165.48,578599997.0
2007-10-17 21:27:00,165.48,165.48,165.445,165.45,529799999.0
2007-10-17 21:28:00,165.45,165.45,165.43,165.435,641400007.0
2007-10-17 21:29:00,165.435,165.5,165.435,165.465,1016099989.0
2007-10-17 21:30:00,165.465,165.465,165.44,165.455,501800001.0
2007-10-17 21:31:00,165.455,165.5,165.445,165.495,570400000.0
2007-10-17 21:32:00,165.495,165.515,165.4,165.425,1811399997.0
2007-10-17 21:33:00,165.42,165.435,165.38,165.385,940999993.0
2007-10-17 21:34:00,165.385,165.4,165.375,165.38,613699996.0
2007-10-17 21:35:00,165.375,165.4,165.375,165.375,771899996.0
2007-10-17 21:36:00,165.38,165.425,165.38,165.42,304900000.0
2007-10-17 21:37:00,165.42,165.445,165.42,165.44,166400000.0
2007-10-17 21:38:00,165.44,165.51,165.44,165.465,1740900007.0
2007-10-17 21:39:00,165.465,165.465,165.42,165.42,478300000.0
2007-10-17 21:40:00,165.42,165.42,165.4,165.415,594999986.0
2007-10-17 21:41:00,165.42,165.455,165.415,165.45,535200008.0
2007-10-17 21:42:00,165.455,165.465,165.45,165.455,186000000.0
2007-10-17 21:43:00,165.455,165.5,165.455,165.48,370400000.0
2007-10-17 21:44:00,165.48,165.535,165.48,165.52,785499996.0
2007-10-17 21:45:00,165.52,165.56,165.48,165.53,1693999996.0
2007-10-17 21:46:00,165.55,165.6,165.55,165.58,1693999996.0
2007-10-17 21:47:00,165.58,165.59,165.525,165.545,1693999996.0
2007-10-17 21:48:00,165.545,165.545,165.5,165.515,1340200004.0
2007-10-17 21:49:00,165.515,165.55,165.515,165.54,1829900004.0
2007-10-17 21:50:00,165.55,165.6,165.55,165.57,1831200006.0
2007-10-17 21:51:00,165.565,165.59,165.56,165.56,1831200006.0
2007-10-17 21:52:00,165.56,165.58,165.56,165.565,1670699992.0
2007-10-17 21:53:00,165.565,165.565,165.55,165.55,1001600006.0
2007-10-17 21:54:00,165.54,165.61,165.54,165.61,1516999990.0
2007-10-17 21:55:00,165.6,165.65,165.6,165.64,1516999990.0
2007-10-17 21:56:00,165.64,165.655,165.615,165.655,1736699985.0
2007-10-17 21:57:00,165.655,165.675,165.585,165.615,2056600011.0
2007-10-17 21:58:00,165.615,165.62,165.565,165.565,1851099997.0
2007-10-17 21:59:00,165.565,165.585,165.555,165.585,979200001.0
2007-10-17 22:00:00,165.585,165.62,165.585,165.62,440100000.0
2007-10-17 22:01:00,165.62,165.685,165.605,165.66,1078000004.0
2007-10-17 22:02:00,165.665,165.69,165.665,165.675,551900000.0
2007-10-17 22:03:00,165.675,165.675,165.66,165.675,675099999.0
2007-10-17 22:04:00,165.675,165.675,165.64,165.64,797600005.0
2007-10-17 22:05:00,165.635,165.64,165.575,165.625,1491400008.0
2007-10-17 22:06:00,165.625,165.63,165.615,165.62,420200000.0
2007-10-17 22:07:00,165.62,165.66,165.615,165.615,653100000.0
2007-10-17 22:08:00,165.615,165.625,165.615,165.625,287800002.0
2007-10-17 22:09:00,165.625,165.66,165.605,165.645,1008899995.0
2007-10-17 22:10:00,165.645,165.66,165.635,165.635,443100004.0
2007-10-17 22:11:00,165.635,165.66,165.635,165.645,1128399999.0
2007-10-17 22:12:00,165.645,165.685,165.645,165.665,1815100011.0
2007-10-17 22:13:00,165.675,165.685,165.635,165.635,839700001.0
2007-10-17 22:14:00,165.635,165.635,165.62,165.63,94700000.0
2007-10-17 22:15:00,165.63,165.705,165.63,165.705,1115699992.0
2007-10-17 22:16:00,165.705,165.72,165.69,165.705,574900003.0
2007-10-17 22:17:00,165.71,165.77,165.71,165.765,523900000.0
2007-10-17 22:18:00,165.77,165.77,165.73,165.75,971400003.0
2007-10-17 22:19:00,165.75,165.805,165.75,165.795,1647099993.0
2007-10-17 22:20:00,165.795,165.835,165.77,165.81,1398599997.0
2007-10-17 22:21:00,165.81,165.845,165.81,165.845,1183099999.0
2007-10-17 22:22:00,165.825,165.845,165.82,165.84,1086199993.0
2007-10-17 22:23:00,165.84,165.855,165.835,165.85,873399998.0
2007-10-17 22:24:00,165.85,165.875,165.845,165.875,1085499998.0
2007-10-17 22:25:00,165.875,165.895,165.86,165.89,1119200003.0
2007-10-17 22:26:00,165.89,165.89,165.865,165.88,1151500008.0
2007-10-17 22:27:00,165.88,165.885,165.875,165.885,527999996.0
2007-10-17 22:28:00,165.885,165.89,165.845,165.855,1716799975.0
2007-10-17 22:29:00,165.855,165.88,165.855,165.88,336399997.0
2007-10-17 22:30:00,165.88,165.88,165.86,165.875,319099991.0
2007-10-17 22:31:00,165.875,165.88,165.85,165.86,690999999.0
2007-10-17 22:32:00,165.86,165.88,165.845,165.87,1120399997.0
2007-10-17 22:33:00,165.87,165.885,165.86,165.875,662399996.0
2007-10-17 22:34:00,165.875,165.88,165.86,165.87,637600000.0
2007-10-17 22:35:00,165.87,165.88,165.865,165.865,906399998.0
2007-10-17 22:36:00,165.865,165.88,165.835,165.855,1440399995.0
2007-10-17 22:37:00,165.855,165.855,165.84,165.845,434400000.0
2007-10-17 22:38:00,165.845,165.85,165.82,165.825,610800002.0
2007-10-17 22:39:00,165.83,165.845,165.825,165.84,380700001.0
2007-10-17 22:40:00,165.84,165.85,165.83,165.84,1002199995.0
2007-10-17 22:41:00,165.845,165.845,165.82,165.84,362200000.0
2007-10-17 22:42:00,165.84,165.865,165.84,165.865,1225599998.0
2007-10-17 22:43:00,165.865,165.865,165.835,165.845,1226999997.0
2007-10-17 22:44:00,165.85,165.855,165.815,165.815,1457199983.0
2007-10-17 22:45:00,165.815,165.84,165.81,165.825,738500000.0
2007-10-17 22:46:00,165.83,165.84,165.825,165.83,341400000.0
2007-10-17 22:47:00,165.83,165.85,165.825,165.845,288199997.0
2007-10-17 22:48:00,165.845,165.845,165.82,165.825,493499994.0
2007-10-17 22:49:00,165.835,165.845,165.82,165.82,440100000.0
2007-10-17 22:50:00,165.82,165.82,165.795,165.815,774500001.0
2007-10-17 22:51:00,165.815,165.82,165.8,165.805,359200000.0
2007-10-17 22:52:00,165.8,165.81,165.785,165.795,753700002.0
2007-10-17 22:53:00,165.795,165.8,165.755,165.775,644099996.0
2007-10-17 22:54:00,165.775,165.785,165.755,165.765,365600000.0
2007-10-17 22:55:00,165.765,165.78,165.765,165.78,477500001.0
2007-10-17 22:56:00,165.78,165.78,165.75,165.755,371400000.0
2007-10-17 22:57:00,165.755,165.755,165.72,165.73,514200000.0
2007-10-17 22:58:00,165.735,165.775,165.735,165.755,249600000.0
2007-10-17 22:59:00,165.76,165.765,165.735,165.735,340600000.0
2007-10-17 23:00:00,165.735,165.735,165.7,165.72,325100000.0
2007-10-17 23:01:00,165.72,165.74,165.69,165.69,402200000.0
2007-10-17 23:02:00,165.69,165.69,165.645,165.66,432200000.0
2007-10-17 23:03:00,165.66,165.665,165.615,165.64,407000000.0
2007-10-17 23:04:00,165.645,165.645,165.59,165.595,552400000.0
2007-10-17 23:05:00,165.595,165.615,165.595,165.615,197900000.0
2007-10-17 23:06:00,165.615,165.63,165.605,165.615,177100000.0
2007-10-17 23:07:00,165.615,165.625,165.59,165.605,193800000.0
2007-10-17 23:08:00,165.605,165.615,165.595,165.595,48600000.0
2007-10-17 23:09:00,165.595,165.595,165.575,165.585,37800000.0
2007-10-17 23:10:00,165.585,165.585,165.56,165.575,60800000.0
2007-10-17 23:11:00,165.575,165.575,165.53,165.555,136200000.0
2007-10-17 23:12:00,165.555,165.565,165.515,165.535,104800000.0
2007-10-17 23:13:00,165.535,165.545,165.505,165.525,229300002.0
2007-10-17 23:14:00,165.525,165.525,165.505,165.505,81600000.0
2007-10-17 23:15:00,165.51,165.51,165.485,165.495,131600000.0
2007-10-17 23:16:00,165.495,165.52,165.475,165.48,213500000.0
2007-10-17 23:17:00,165.48,165.48,165.445,165.445,128200000.0
2007-10-17 23:18:00,165.455,165.455,165.435,165.45,242400000.0
2007-10-17 23:19:00,165.45,165.465,165.435,165.455,220400000.0
2007-10-17 23:20:00,165.45,165.465,165.45,165.465,164800000.0
2007-10-17 23:21:00,165.465,165.485,165.445,165.485,174200000.0
2007-10-17 23:22:00,165.485,165.515,165.485,165.515,140300000.0
2007-10-17 23:23:00,165.515,165.575,165.515,165.565,105600000.0
2007-10-17 23:24:00,165.565,165.66,165.545,165.655,226150000.0
2007-10-17 23:25:00,165.655,165.725,165.635,165.715,386800000.0
2007-10-17 23:26:00,165.72,165.72,165.665,165.69,234200000.0
2007-10-17 23:27:00,165.69,165.715,165.68,165.705,108500000.0
2007-10-17 23:28:00,165.705,165.735,165.685,165.685,138000000.0
2007-10-17 23:29:00,165.695,165.715,165.575,165.585,359400000.0
2007-10-17 23:30:00,165.595,165.595,165.55,165.595,197400000.0
2007-10-17 23:31:00,165.595,165.595,165.585,165.595,168000000.0
2007-10-17 23:32:00,165.595,165.595,165.595,165.595,57600000.0
2007-10-17 23:33:00,165.595,165.605,165.585,165.605,62600000.0
2007-10-17 23:34:00,165.605,165.605,165.585,165.605,59700000.0
2007-10-17 23:35:00,165.605,165.645,165.605,165.635,211500000.0
2007-10-17 23:36:00,165.625,165.655,165.6,165.655,175300000.0
2007-10-17 23:37:00,165.655,165.655,165.635,165.645,96800000.0
2007-10-17 23:38:00,165.645,165.695,165.635,165.675,243200000.0
2007-10-17 23:39:00,165.665,165.725,165.665,165.705,223400000.0
2007-10-17 23:40:00,165.705,165.785,165.705,165.745,406100000.0
2007-10-17 23:41:00,165.745,165.79,165.715,165.78,370300000.0
2007-10-17 23:42:00,165.78,165.825,165.775,165.82,260000000.0
2007-10-17 23:43:00,165.82,165.82,165.81,165.81,42400000.0
2007-10-17 23:44:00,165.81,165.81,165.78,165.795,185700000.0
2007-10-17 23:45:00,165.78,165.795,165.78,165.785,80000000.0
2007-10-17 23:46:00,165.785,165.785,165.775,165.775,124699999.0
2007-10-17 23:47:00,165.775,165.775,165.695,165.735,173400000.0
2007-10-17 23:48:00,165.725,165.725,165.665,165.665,178300000.0
2007-10-17 23:49:00,165.665,165.685,165.64,165.66,271100000.0
2007-10-17 23:50:00,165.665,165.705,165.66,165.705,157100000.0
2007-10-17 23:51:00,165.705,165.715,165.675,165.675,66500000.0
2007-10-17 23:52:00,165.685,165.705,165.675,165.695,74600000.0
2007-10-17 23:53:00,165.695,165.705,165.66,165.705,121500000.0
2007-10-17 23:54:00,165.695,165.715,165.66,165.715,96500000.0
2007-10-17 23:55:00,165.715,165.725,165.675,165.725,167200000.0
2007-10-17 23:56:00,165.725,165.725,165.675,165.685,156000000.0
2007-10-17 23:57:00,165.685,165.765,165.685,165.755,146500000.0
2007-10-17 23:58:00,165.755,165.775,165.735,165.735,200000000.0
2007-10-17 23:59:00,165.735,165.745,165.735,165.745,62400000.0
2007-10-18 00:00:00,165.745,165.755,165.675,165.705,284400000.0
2007-10-18 00:01:00,165.705,165.745,165.7,165.735,154900000.0
2007-10-18 00:02:00,165.735,165.735,165.715,165.725,170400000.0
2007-10-18 00:03:00,165.725,165.745,165.69,165.705,357500000.0
2007-10-18 00:04:00,165.705,165.705,165.6,165.6,324100000.0
2007-10-18 00:05:00,165.6,165.625,165.57,165.625,373200000.0
2007-10-18 00:06:00,165.625,165.64,165.58,165.64,273600000.0
2007-10-18 00:07:00,165.64,165.68,165.625,165.635,316000000.0
2007-10-18 00:08:00,165.635,165.655,165.625,165.64,244000000.0
2007-10-18 00:09:00,165.64,165.675,165.635,165.66,156800000.0
2007-10-18 00:10:00,165.66,165.675,165.66,165.67,170400000.0
2007-10-18 00:11:00,165.67,165.685,165.665,165.685,257800000.0
2007-10-18 00:12:00,165.685,165.685,165.675,165.675,180000000.0
2007-10-18 00:13:00,165.675,165.675,165.635,165.655,274400000.0
2007-10-18 00:14:00,165.655,165.655,165.62,165.62,273300000.0
2007-10-18 00:15:00,165.62,165.645,165.605,165.635,519599999.0
2007-10-18 00:16:00,165.64,165.66,165.6,165.64,725299997.0
2007-10-18 00:17:00,165.64,165.66,165.63,165.635,803200000.0
2007-10-18 00:18:00,165.64,165.645,165.615,165.625,519499997.0
2007-10-18 00:19:00,165.625,165.625,165.585,165.6,409300000.0
2007-10-18 00:20:00,165.6,165.615,165.59,165.615,353900000.0
2007-10-18 00:21:00,165.6,165.605,165.55,165.56,500700004.0
2007-10-18 00:22:00,165.56,165.58,165.56,165.58,328800000.0
2007-10-18 00:23:00,165.58,165.58,165.575,165.575,189400000.0
2007-10-18 00:24:00,165.575,165.58,165.565,165.58,178000000.0
2007-10-18 00:25:00,165.58,165.58,165.57,165.58,256000000.0
2007-10-18 00:26:00,165.575,165.585,165.565,165.585,248499998.0
2007-10-18 00:27:00,165.585,165.615,165.585,165.605,367800000.0
2007-10-18 00:28:00,165.605,165.625,165.605,165.605,103000000.0
2007-10-18 00:29:00,165.625,165.625,165.605,165.605,92700000.0
2007-10-18 00:30:00,165.605,165.62,165.6,165.62,189400000.0
2007-10-18 00:31:00,165.62,165.64,165.61,165.625,389100001.0
2007-10-18 00:32:00,165.63,165.63,165.625,165.625,196900005.0
2007-10-18 00:33:00,165.625,165.635,165.625,165.63,360500005.0
2007-10-18 00:34:00,165.63,165.63,165.625,165.63,97400000.0
2007-10-18 00:35:00,165.63,165.63,165.62,165.63,97300000.0
2007-10-18 00:36:00,165.63,165.63,165.615,165.63,167399999.0
2007-10-18 00:37:00,165.625,165.625,165.62,165.62,331099999.0
2007-10-18 00:38:00,165.62,165.62,165.595,165.605,443100000.0
2007-10-18 00:39:00,165.605,165.605,165.6,165.6,304800000.0
2007-10-18 00:40:00,165.6,165.605,165.6,165.6,558400000.0
2007-10-18 00:41:00,165.6,165.605,165.6,165.605,127200000.0
2007-10-18 00:42:00,165.605,165.615,165.605,165.615,98400000.0
2007-10-18 00:43:00,165.605,165.605,165.585,165.59,485100000.0
2007-10-18 00:44:00,165.595,165.625,165.59,165.62,504400000.0
2007-10-18 00:45:00,165.615,165.625,165.605,165.625,498100006.0
2007-10-18 00:46:00,165.625,165.625,165.605,165.62,472299987.0
2007-10-18 00:47:00,165.62,165.62,165.59,165.59,495400000.0
2007-10-18 00:48:00,165.59,165.595,165.58,165.59,205600000.0
2007-10-18 00:49:00,165.59,165.59,165.585,165.585,83200000.0
2007-10-18 00:50:00,165.585,165.585,165.585,165.585,54000000.0
2007-10-18 00:51:00,165.585,165.585,165.575,165.575,207700006.0
2007-10-18 00:52:00,165.585,165.59,165.575,165.585,207300000.0
2007-10-18 00:53:00,165.585,165.59,165.55,165.55,242300000.0
2007-10-18 00:54:00,165.55,165.565,165.55,165.565,212800000.0
2007-10-18 00:55:00,165.565,165.585,165.56,165.57,354700000.0
2007-10-18 00:56:00,165.57,165.58,165.56,165.57,603800000.0
2007-10-18 00:57:00,165.57,165.575,165.54,165.545,374400000.0
2007-10-18 00:58:00,165.545,165.565,165.54,165.56,490500000.0
2007-10-18 00:59:00,165.56,165.595,165.555,165.595,268300000.0
2007-10-18 01:00:00,165.595,165.6,165.55,165.55,276000000.0
2007-10-18 01:01:00,165.55,165.555,165.5,165.505,904100000.0
2007-10-18 01:02:00,165.505,165.535,165.505,165.52,455800000.0
2007-10-18 01:03:00,165.52,165.525,165.495,165.505,649900001.0
2007-10-18 01:04:00,165.51,165.53,165.51,165.52,225400000.0
2007-10-18 01:05:00,165.52,165.525,165.51,165.52,413100002.0
2007-10-18 01:06:00,165.53,165.535,165.515,165.515,293199997.0
2007-10-18 01:07:00,165.515,165.525,165.5,165.515,485499998.0
2007-10-18 01:08:00,165.51,165.52,165.495,165.495,221200000.0
2007-10-18 01:09:00,165.495,165.51,165.47,165.49,330100001.0
2007-10-18 01:10:00,165.49,165.49,165.465,165.47,221000000.0
2007-10-18 01:11:00,165.47,165.47,165.43,165.45,387700003.0
2007-10-18 01:12:00,165.45,165.465,165.435,165.44,515000000.0
2007-10-18 01:13:00,165.44,165.465,165.435,165.45,463900000.0
2007-10-18 01:14:00,165.445,165.48,165.435,165.48,325300000.0
2007-10-18 01:15:00,165.48,165.58,165.48,165.56,294400000.0
2007-10-18 01:16:00,165.56,165.57,165.515,165.565,373400000.0
2007-10-18 01:17:00,165.565,165.57,165.545,165.55,444700000.0
2007-10-18 01:18:00,165.55,165.56,165.55,165.55,270300000.0
2007-10-18 01:19:00,165.55,165.55,165.52,165.52,244600000.0
2007-10-18 01:20:00,165.52,165.54,165.51,165.515,617600000.0
2007-10-18 01:21:00,165.51,165.555,165.51,165.525,388600000.0
2007-10-18 01:22:00,165.535,165.56,165.535,165.555,277200000.0
2007-10-18 01:23:00,165.555,165.57,165.545,165.555,725200003.0
2007-10-18 01:24:00,165.56,165.575,165.52,165.53,438600002.0
2007-10-18 01:25:00,165.53,165.54,165.485,165.51,539300003.0
2007-10-18 01:26:00,165.51,165.51,165.435,165.44,352600000.0
2007-10-18 01:27:00,165.44,165.44,165.395,165.41,675600001.0
2007-10-18 01:28:00,165.41,165.455,165.395,165.455,658400001.0
2007-10-18 01:29:00,165.45,165.48,165.45,165.48,298599998.0
2007-10-18 01:30:00,165.48,165.48,165.45,165.46,245400000.0
2007-10-18 01:31:00,165.46,165.46,165.405,165.415,300400000.0
2007-10-18 01:32:00,165.415,165.445,165.405,165.415,432422100.0
2007-10-18 01:33:00,165.415,165.415,165.39,165.395,482400000.0
2007-10-18 01:34:00,165.395,165.415,165.375,165.415,473200000.0
2007-10-18 01:35:00,165.415,165.42,165.385,165.395,468000000.0
2007-10-18 01:36:00,165.395,165.42,165.395,165.42,386500000.0
2007-10-18 01:37:00,165.42,165.42,165.385,165.385,196000000.0
2007-10-18 01:38:00,165.395,165.4,165.385,165.4,373100002.0
2007-10-18 01:39:00,165.4,165.41,165.39,165.405,265000000.0
2007-10-18 01:40:00,165.4,165.425,165.4,165.415,366900000.0
2007-10-18 01:41:00,165.415,165.445,165.415,165.44,322100000.0
2007-10-18 01:42:00,165.44,165.45,165.435,165.435,317400000.0
2007-10-18 01:43:00,165.435,165.445,165.43,165.43,137800000.0
2007-10-18 01:44:00,165.43,165.445,165.42,165.44,306800000.0
2007-10-18 01:45:00,165.44,165.455,165.43,165.43,188199998.0
2007-10-18 01:46:00,165.43,165.43,165.4,165.42,438599999.0
2007-10-18 01:47:00,165.42,165.445,165.42,165.445,355400000.0
2007-10-18 01:48:00,165.445,165.5,165.445,165.475,480200000.0
2007-10-18 01:49:00,165.475,165.505,165.475,165.495,426200000.0
2007-10-18 01:50:00,165.5,165.52,165.485,165.5,652700000.0
2007-10-18 01:51:00,165.5,165.515,165.465,165.465,434500000.0
2007-10-18 01:52:00,165.465,165.475,165.365,165.395,516100000.0
2007-10-18 01:53:00,165.395,165.425,165.385,165.395,461800000.0
2007-10-18 01:54:00,165.395,165.395,165.37,165.37,266800000.0
2007-10-18 01:55:00,165.37,165.37,165.295,165.3,394700000.0
2007-10-18 01:56:00,165.3,165.335,165.295,165.335,508499994.0
2007-10-18 01:57:00,165.335,165.35,165.315,165.315,540300001.0
2007-10-18 01:58:00,165.315,165.335,165.3,165.325,575200000.0
2007-10-18 01:59:00,165.325,165.34,165.305,165.31,501600000.0
2007-10-18 02:00:00,165.31,165.36,165.305,165.355,873400000.0
2007-10-18 02:01:00,165.355,165.39,165.35,165.37,835200000.0
2007-10-18 02:02:00,165.365,165.375,165.355,165.37,343899996.0
2007-10-18 02:03:00,165.375,165.4,165.365,165.4,767000001.0
2007-10-18 02:04:00,165.4,165.41,165.39,165.4,227400000.0
2007-10-18 02:05:00,165.4,165.42,165.4,165.4,352700004.0
2007-10-18 02:06:00,165.4,165.41,165.375,165.41,923100004.0
2007-10-18 02:07:00,165.41,165.41,165.38,165.41,658400000.0
2007-10-18 02:08:00,165.41,165.41,165.375,165.38,635100001.0
2007-10-18 02:09:00,165.38,165.39,165.375,165.38,663600000.0
2007-10-18 02:10:00,165.38,165.39,165.365,165.37,659200000.0
2007-10-18 02:11:00,165.37,165.38,165.365,165.37,644500005.0
2007-10-18 02:12:00,165.37,165.37,165.35,165.355,1158199996.0
2007-10-18 02:13:00,165.36,165.4,165.355,165.365,675100000.0
2007-10-18 02:14:00,165.365,165.38,165.365,165.37,266600000.0
2007-10-18 02:15:00,165.37,165.44,165.37,165.44,983600000.0
2007-10-18 02:16:00,165.44,165.44,165.4,165.4,772500000.0
2007-10-18 02:17:00,165.4,165.4,165.365,165.37,467100000.0
2007-10-18 02:18:00,165.37,165.38,165.35,165.375,303800000.0
2007-10-18 02:19:00,165.375,165.385,165.37,165.37,348100000.0
2007-10-18 02:20:00,165.365,165.37,165.36,165.36,286500000.0
2007-10-18 02:21:00,165.36,165.36,165.345,165.35,300500000.0
2007-10-18 02:22:00,165.35,165.35,165.33,165.33,421600000.0
2007-10-18 02:23:00,165.33,165.365,165.33,165.36,306400000.0
2007-10-18 02:24:00,165.36,165.38,165.36,165.38,140000000.0
2007-10-18 02:25:00,165.38,165.38,165.36,165.38,339000001.0
2007-10-18 02:26:00,165.38,165.39,165.365,165.365,277399996.0
2007-10-18 02:27:00,165.38,165.41,165.375,165.41,470900000.0
2007-10-18 02:28:00,165.41,165.415,165.395,165.4,484900000.0
2007-10-18 02:29:00,165.4,165.405,165.365,165.37,267800000.0
2007-10-18 02:30:00,165.37,165.38,165.355,165.365,299600000.0
2007-10-18 02:31:00,165.365,165.37,165.33,165.345,502400000.0
2007-10-18 02:32:00,165.345,165.36,165.34,165.345,329600000.0
2007-10-18 02:33:00,165.34,165.37,165.34,165.36,209600000.0
2007-10-18 02:34:00,165.36,165.365,165.35,165.35,298000000.0
2007-10-18 02:35:00,165.35,165.38,165.345,165.375,520300000.0
2007-10-18 02:36:00,165.375,165.41,165.36,165.405,800200000.0
2007-10-18 02:37:00,165.405,165.41,165.385,165.39,623500001.0
2007-10-18 02:38:00,165.39,165.42,165.39,165.415,246000000.0
2007-10-18 02:39:00,165.415,165.425,165.4,165.4,340199998.0
2007-10-18 02:40:00,165.405,165.43,165.405,165.425,372600000.0
2007-10-18 02:41:00,165.425,165.46,165.42,165.46,631000000.0
2007-10-18 02:42:00,165.46,165.46,165.43,165.445,308000000.0
2007-10-18 02:43:00,165.445,165.53,165.445,165.53,420800000.0
2007-10-18 02:44:00,165.53,165.53,165.48,165.49,297300000.0
2007-10-18 02:45:00,165.49,165.495,165.485,165.49,159800000.0
2007-10-18 02:46:00,165.49,165.5,165.485,165.5,716100000.0
2007-10-18 02:47:00,165.5,165.5,165.455,165.46,664700000.0
2007-10-18 02:48:00,165.46,165.505,165.46,165.505,1102999996.0
2007-10-18 02:49:00,165.505,165.52,165.5,165.52,509400000.0
2007-10-18 02:50:00,165.52,165.54,165.495,165.525,750100000.0
2007-10-18 02:51:00,165.525,165.54,165.515,165.54,480899998.0
2007-10-18 02:52:00,165.54,165.57,165.54,165.565,615599994.0
2007-10-18 02:53:00,165.57,165.57,165.515,165.53,948300000.0
2007-10-18 02:54:00,165.53,165.56,165.52,165.56,972000000.0
2007-10-18 02:55:00,165.56,165.565,165.52,165.53,720899998.0
2007-10-18 02:56:00,165.53,165.535,165.505,165.51,590700000.0
2007-10-18 02:57:00,165.505,165.535,165.505,165.535,327300000.0
2007-10-18 02:58:00,165.535,165.535,165.505,165.525,330999999.0
2007-10-18 02:59:00,165.515,165.525,165.505,165.505,286000000.0
2007-10-18 03:00:00,165.505,165.505,165.46,165.47,415000003.0
2007-10-18 03:01:00,165.465,165.47,165.43,165.435,433700000.0
2007-10-18 03:02:00,165.435,165.44,165.41,165.41,254900000.0
2007-10-18 03:03:00,165.41,165.44,165.41,165.43,441400000.0
2007-10-18 03:04:00,165.43,165.43,165.405,165.43,331400000.0
2007-10-18 03:05:00,165.425,165.435,165.425,165.43,318300000.0
2007-10-18 03:06:00,165.43,165.43,165.42,165.42,88600000.0
2007-10-18 03:07:00,165.42,165.43,165.405,165.42,536699998.0
2007-10-18 03:08:00,165.425,165.43,165.42,165.43,429900004.0
2007-10-18 03:09:00,165.43,165.45,165.425,165.44,446400001.0
2007-10-18 03:10:00,165.44,165.48,165.43,165.475,467700000.0
2007-10-18 03:11:00,165.475,165.485,165.47,165.475,244799998.0
2007-10-18 03:12:00,165.475,165.52,165.47,165.52,372900000.0
2007-10-18 03:13:00,165.52,165.565,165.52,165.56,350500000.0
2007-10-18 03:14:00,165.565,165.59,165.56,165.58,727700001.0
2007-10-18 03:15:00,165.58,165.6,165.58,165.585,284700000.0
2007-10-18 03:16:00,165.585,165.62,165.58,165.62,404000000.0
2007-10-18 03:17:00,165.62,165.64,165.62,165.64,350000000.0
2007-10-18 03:18:00,165.64,165.705,165.635,165.68,1099000003.0
2007-10-18 03:19:00,165.68,165.68,165.64,165.645,768400000.0
2007-10-18 03:20:00,165.645,165.65,165.635,165.65,249600000.0
2007-10-18 03:21:00,165.65,165.72,165.65,165.72,1289200001.0
2007-10-18 03:22:00,165.72,165.735,165.71,165.71,764600000.0
2007-10-18 03:23:00,165.71,165.725,165.69,165.705,1094700000.0
2007-10-18 03:24:00,165.705,165.705,165.675,165.695,2011299992.0
2007-10-18 03:25:00,165.69,165.705,165.68,165.685,1291500005.0
2007-10-18 03:26:00,165.685,165.69,165.655,165.685,922300004.0
2007-10-18 03:27:00,165.685,165.7,165.68,165.69,746800003.0
2007-10-18 03:28:00,165.695,165.705,165.68,165.685,939800000.0
2007-10-18 03:29:00,165.685,165.695,165.665,165.675,1034600004.0
2007-10-18 03:30:00,165.675,165.675,165.655,165.655,630199992.0
2007-10-18 03:31:00,165.655,165.655,165.63,165.645,575099999.0
2007-10-18 03:32:00,165.645,165.66,165.645,165.65,429200000.0
2007-10-18 03:33:00,165.65,165.66,165.65,165.655,231200000.0
2007-10-18 03:34:00,165.66,165.665,165.645,165.655,407400000.0
2007-10-18 03:35:00,165.655,165.665,165.655,165.665,381999998.0
2007-10-18 03:36:00,165.665,165.69,165.665,165.68,613299996.0
2007-10-18 03:37:00,165.68,165.695,165.675,165.68,780500003.0
2007-10-18 03:38:00,165.68,165.705,165.675,165.7,1004600000.0
2007-10-18 03:39:00,165.7,165.715,165.695,165.705,465100000.0
2007-10-18 03:40:00,165.705,165.725,165.7,165.725,689000002.0
2007-10-18 03:41:00,165.725,165.725,165.715,165.725,727700004.0
2007-10-18 03:42:00,165.725,165.73,165.705,165.725,1651600046.0
2007-10-18 03:43:00,165.725,165.765,165.72,165.76,1106099993.0
2007-10-18 03:44:00,165.76,165.795,165.755,165.785,598399999.0
2007-10-18 03:45:00,165.785,165.81,165.77,165.775,497900000.0
2007-10-18 03:46:00,165.775,165.78,165.77,165.78,157600000.0
2007-10-18 03:47:00,165.78,165.78,165.745,165.75,338700000.0
2007-10-18 03:48:00,165.755,165.77,165.745,165.76,247800000.0
2007-10-18 03:49:00,165.76,165.77,165.76,165.77,159200000.0
2007-10-18 03:50:00,165.77,165.77,165.76,165.76,94400000.0
2007-10-18 03:51:00,165.76,165.79,165.75,165.78,478500000.0
2007-10-18 03:52:00,165.78,165.8,165.775,165.795,971200017.0
2007-10-18 03:53:00,165.795,165.825,165.795,165.81,1249100004.0
2007-10-18 03:54:00,165.81,165.815,165.81,165.815,656800000.0
2007-10-18 03:55:00,165.815,165.815,165.79,165.805,733900000.0
2007-10-18 03:56:00,165.805,165.82,165.805,165.82,679600003.0
2007-10-18 03:57:00,165.82,165.84,165.815,165.815,571799996.0
2007-10-18 03:58:00,165.815,165.88,165.815,165.87,1187399999.0
2007-10-18 03:59:00,165.87,165.88,165.84,165.84,1121600000.0
2007-10-18 04:00:00,165.84,165.845,165.785,165.795,1122500005.0
2007-10-18 04:01:00,165.8,165.8,165.775,165.775,469900000.0
2007-10-18 04:02:00,165.775,165.78,165.73,165.735,465599997.0
2007-10-18 04:03:00,165.735,165.74,165.715,165.74,300000000.0
2007-10-18 04:04:00,165.74,165.74,165.72,165.72,282000000.0
2007-10-18 04:05:00,165.72,165.805,165.715,165.795,494600003.0
2007-10-18 04:06:00,165.8,165.8,165.785,165.8,487900000.0
2007-10-18 04:07:00,165.8,165.81,165.78,165.79,478400006.0
2007-10-18 04:08:00,165.79,165.795,165.76,165.765,276700000.0
2007-10-18 04:09:00,165.765,165.775,165.76,165.775,342400001.0
2007-10-18 04:10:00,165.775,165.79,165.775,165.78,297200000.0
2007-10-18 04:11:00,165.785,165.8,165.775,165.8,303099999.0
2007-10-18 04:12:00,165.8,165.825,165.795,165.825,738599996.0
2007-10-18 04:13:00,165.825,165.85,165.825,165.845,436200003.0
2007-10-18 04:14:00,165.845,165.865,165.84,165.855,1305199996.0
2007-10-18 04:15:00,165.855,165.86,165.835,165.84,674599999.0
2007-10-18 04:16:00,165.84,165.85,165.825,165.825,883899993.0
2007-10-18 04:17:00,165.825,165.825,165.755,165.765,338100000.0
2007-10-18 04:18:00,165.765,165.775,165.76,165.775,202200000.0
2007-10-18 04:19:00,165.775,165.805,165.775,165.8,608600000.0
2007-10-18 04:20:00,165.8,165.815,165.785,165.815,442800000.0
2007-10-18 04:21:00,165.815,165.835,165.81,165.815,807200000.0
2007-10-18 04:22:00,165.82,165.845,165.815,165.84,642699996.0
2007-10-18 04:23:00,165.84,165.84,165.8,165.81,450700000.0
2007-10-18 04:24:00,165.81,165.815,165.77,165.805,1539899998.0
2007-10-18 04:25:00,165.805,165.805,165.765,165.77,1002199993.0
2007-10-18 04:26:00,165.77,165.775,165.73,165.74,522000000.0
2007-10-18 04:27:00,165.74,165.74,165.715,165.73,516499999.0
2007-10-18 04:28:00,165.725,165.735,165.705,165.705,521887625.0
2007-10-18 04:29:00,165.71,165.72,165.7,165.71,168517797.0
2007-10-18 04:30:00,165.71,165.725,165.7,165.71,205623216.0
2007-10-18 04:31:00,165.71,165.71,165.7,165.705,74700000.0
2007-10-18 04:32:00,165.705,165.705,165.635,165.635,324965883.0
2007-10-18 04:33:00,165.635,165.64,165.615,165.63,336636290.0
2007-10-18 04:34:00,165.64,165.655,165.63,165.64,434874007.0
2007-10-18 04:35:00,165.64,165.66,165.64,165.66,670500001.0
2007-10-18 04:36:00,165.66,165.68,165.65,165.68,309765952.0
2007-10-18 04:37:00,165.68,165.68,165.66,165.67,250973994.0
2007-10-18 04:38:00,165.665,165.67,165.64,165.645,403600000.0
2007-10-18 04:39:00,165.645,165.675,165.645,165.665,485500000.0
2007-10-18 04:40:00,165.665,165.675,165.665,165.665,160900000.0
2007-10-18 04:41:00,165.665,165.685,165.665,165.665,207600000.0
2007-10-18 04:42:00,165.665,165.675,165.65,165.675,260300000.0
2007-10-18 04:43:00,165.675,165.675,165.665,165.665,230400000.0
2007-10-18 04:44:00,165.665,165.695,165.665,165.69,347700000.0
2007-10-18 04:45:00,165.69,165.705,165.675,165.695,235600000.0
2007-10-18 04:46:00,165.695,165.725,165.685,165.695,524400001.0
2007-10-18 04:47:00,165.695,165.705,165.68,165.685,445500001.0
2007-10-18 04:48:00,165.685,165.7,165.68,165.7,295300000.0
2007-10-18 04:49:00,165.7,165.7,165.68,165.7,246399999.0
2007-10-18 04:50:00,165.7,165.7,165.675,165.685,484900008.0
2007-10-18 04:51:00,165.695,165.695,165.675,165.685,314800000.0
2007-10-18 04:52:00,165.685,165.705,165.685,165.705,532000002.0
2007-10-18 04:53:00,165.705,165.71,165.7,165.7,147200000.0
2007-10-18 04:54:00,165.7,165.7,165.675,165.675,505699999.0
2007-10-18 04:55:00,165.675,165.675,165.665,165.665,292300004.0
2007-10-18 04:56:00,165.665,165.67,165.665,165.67,595700002.0
2007-10-18 04:57:00,165.67,165.69,165.665,165.685,326500000.0
2007-10-18 04:58:00,165.685,165.7,165.685,165.7,606200003.0
2007-10-18 04:59:00,165.7,165.7,165.665,165.675,500400001.0
2007-10-18 05:00:00,165.67,165.68,165.67,165.68,399100000.0
2007-10-18 05:01:00,165.68,165.695,165.67,165.675,751400009.0
2007-10-18 05:02:00,165.675,165.685,165.675,165.675,408800000.0
2007-10-18 05:03:00,165.675,165.685,165.67,165.68,736800015.0
2007-10-18 05:04:00,165.68,165.68,165.665,165.67,370200000.0
2007-10-18 05:05:00,165.67,165.675,165.665,165.665,233800000.0
2007-10-18 05:06:00,165.665,165.675,165.66,165.675,175399998.0
2007-10-18 05:07:00,165.67,165.675,165.655,165.67,747799984.0
2007-10-18 05:08:00,165.665,165.67,165.655,165.665,683899982.0
2007-10-18 05:09:00,165.665,165.69,165.665,165.685,612300003.0
2007-10-18 05:10:00,165.685,165.685,165.675,165.68,257300000.0
2007-10-18 05:11:00,165.68,165.7,165.68,165.695,382500000.0
2007-10-18 05:12:00,165.695,165.695,165.68,165.68,211700000.0
2007-10-18 05:13:00,165.685,165.685,165.67,165.685,150400000.0
2007-10-18 05:14:00,165.68,165.715,165.68,165.715,456200000.0
2007-10-18 05:15:00,165.72,165.75,165.705,165.74,463300000.0
2007-10-18 05:16:00,165.74,165.75,165.735,165.735,408799998.0
2007-10-18 05:17:00,165.735,165.735,165.705,165.715,292986920.0
2007-10-18 05:18:00,165.715,165.73,165.705,165.725,255900000.0
2007-10-18 05:19:00,165.725,165.735,165.725,165.725,223200000.0
2007-10-18 05:20:00,165.725,165.74,165.705,165.73,425500000.0
2007-10-18 05:21:00,165.725,165.75,165.715,165.745,270300000.0
2007-10-18 05:22:00,165.745,165.75,165.735,165.75,315600000.0
2007-10-18 05:23:00,165.75,165.75,165.745,165.75,36900000.0
2007-10-18 05:24:00,165.735,165.75,165.735,165.75,274100000.0
2007-10-18 05:25:00,165.75,165.765,165.74,165.765,460500000.0
2007-10-18 05:26:00,165.765,165.765,165.74,165.755,237100000.0
2007-10-18 05:27:00,165.755,165.755,165.75,165.75,168700000.0
2007-10-18 05:28:00,165.75,165.775,165.75,165.75,383900000.0
2007-10-18 05:29:00,165.765,165.77,165.735,165.75,754900000.0
2007-10-18 05:30:00,165.75,165.75,165.7,165.72,453800000.0
2007-10-18 05:31:00,165.72,165.745,165.71,165.725,359900000.0
2007-10-18 05:32:00,165.725,165.74,165.715,165.725,296600000.0
2007-10-18 05:33:00,165.725,165.745,165.715,165.74,335400000.0
2007-10-18 05:34:00,165.74,165.755,165.73,165.73,445500000.0
2007-10-18 05:35:00,165.73,165.735,165.725,165.725,162500000.0
2007-10-18 05:36:00,165.725,165.745,165.72,165.725,266500000.0
2007-10-18 05:37:00,165.725,165.725,165.71,165.715,168300000.0
2007-10-18 05:38:00,165.71,165.725,165.705,165.71,186100000.0
2007-10-18 05:39:00,165.705,165.715,165.705,165.71,198700000.0
2007-10-18 05:40:00,165.71,165.715,165.705,165.71,170800000.0
2007-10-18 05:41:00,165.71,165.71,165.705,165.705,144400000.0
2007-10-18 05:42:00,165.705,165.705,165.675,165.7,386200000.0
2007-10-18 05:43:00,165.695,165.715,165.695,165.71,259900000.0
2007-10-18 05:44:00,165.71,165.715,165.695,165.695,265700000.0
2007-10-18 05:45:00,165.7,165.715,165.695,165.71,216500000.0
2007-10-18 05:46:00,165.71,165.71,165.69,165.695,377100000.0
2007-10-18 05:47:00,165.69,165.705,165.67,165.69,352100001.0
2007-10-18 05:48:00,165.69,165.7,165.675,165.695,474899998.0
2007-10-18 05:49:00,165.695,165.71,165.68,165.71,283500000.0
2007-10-18 05:50:00,165.71,165.72,165.7,165.7,369400002.0
2007-10-18 05:51:00,165.7,165.7,165.695,165.695,174400000.0
2007-10-18 05:52:00,165.7,165.71,165.68,165.69,222000000.0
2007-10-18 05:53:00,165.685,165.705,165.67,165.685,322700000.0
2007-10-18 05:54:00,165.685,165.69,165.68,165.68,209900000.0
2007-10-18 05:55:00,165.68,165.695,165.665,165.665,472300001.0
2007-10-18 05:56:00,165.665,165.68,165.665,165.68,210000000.0
2007-10-18 05:57:00,165.68,165.68,165.665,165.665,176400000.0
2007-10-18 05:58:00,165.665,165.67,165.665,165.67,112900000.0
2007-10-18 05:59:00,165.67,165.675,165.655,165.66,266400000.0
2007-10-18 06:00:00,165.66,165.67,165.66,165.67,419800000.0
2007-10-18 06:01:00,165.67,165.68,165.66,165.665,495600000.0
2007-10-18 06:02:00,165.665,165.68,165.665,165.68,406800000.0
2007-10-18 06:03:00,165.68,165.69,165.67,165.68,645600000.0
2007-10-18 06:04:00,165.68,165.68,165.675,165.675,296000000.0
2007-10-18 06:05:00,165.675,165.675,165.655,165.655,344899998.0
2007-10-18 06:06:00,165.665,165.685,165.655,165.675,609700001.0
2007-10-18 06:07:00,165.675,165.695,165.675,165.69,671200003.0
2007-10-18 06:08:00,165.69,165.705,165.69,165.7,661200000.0
2007-10-18 06:09:00,165.7,165.705,165.695,165.7,247600000.0
2007-10-18 06:10:00,165.695,165.705,165.695,165.695,290700000.0
2007-10-18 06:11:00,165.7,165.72,165.695,165.715,311600000.0
2007-10-18 06:12:00,165.72,165.725,165.715,165.715,378600002.0
2007-10-18 06:13:00,165.715,165.73,165.715,165.73,74200000.0
2007-10-18 06:14:00,165.73,165.73,165.725,165.73,182400000.0
2007-10-18 06:15:00,165.73,165.74,165.725,165.725,186100001.0
2007-10-18 06:16:00,165.73,165.74,165.715,165.715,491600001.0
2007-10-18 06:17:00,165.725,165.745,165.725,165.735,310100000.0
2007-10-18 06:18:00,165.735,165.735,165.705,165.715,355800000.0
2007-10-18 06:19:00,165.715,165.72,165.695,165.695,249600000.0
2007-10-18 06:20:00,165.7,165.7,165.675,165.675,308900000.0
2007-10-18 06:21:00,165.675,165.685,165.67,165.675,324100000.0
2007-10-18 06:22:00,165.675,165.68,165.665,165.675,204000000.0
2007-10-18 06:23:00,165.675,165.675,165.675,165.675,69800000.0
2007-10-18 06:24:00,165.675,165.73,165.675,165.725,358200000.0
2007-10-18 06:25:00,165.725,165.725,165.695,165.7,371000000.0
2007-10-18 06:26:00,165.7,165.72,165.7,165.705,349200000.0
2007-10-18 06:27:00,165.7,165.705,165.695,165.705,141200000.0
2007-10-18 06:28:00,165.705,165.72,165.7,165.71,446800000.0
2007-10-18 06:29:00,165.71,165.71,165.705,165.71,266400000.0
2007-10-18 06:30:00,165.71,165.73,165.705,165.715,448000000.0
2007-10-18 06:31:00,165.715,165.715,165.7,165.705,561400003.0
2007-10-18 06:32:00,165.705,165.72,165.7,165.705,425899996.0
2007-10-18 06:33:00,165.71,165.715,165.7,165.715,118800000.0
2007-10-18 06:34:00,165.715,165.73,165.715,165.72,336500000.0
2007-10-18 06:35:00,165.72,165.72,165.71,165.715,207300000.0
2007-10-18 06:36:00,165.715,165.72,165.695,165.71,350800000.0
2007-10-18 06:37:00,165.71,165.71,165.695,165.71,316600000.0
2007-10-18 06:38:00,165.71,165.71,165.665,165.68,440900002.0
2007-10-18 06:39:00,165.68,165.705,165.675,165.7,525800000.0
2007-10-18 06:40:00,165.7,165.76,165.7,165.75,821099997.0
2007-10-18 06:41:00,165.75,165.76,165.745,165.745,128300000.0
2007-10-18 06:42:00,165.745,165.765,165.735,165.75,493900000.0
2007-10-18 06:43:00,165.755,165.755,165.73,165.75,301299998.0
2007-10-18 06:44:00,165.755,165.765,165.745,165.755,370300000.0
2007-10-18 06:45:00,165.755,165.785,165.745,165.78,822400000.0
2007-10-18 06:46:00,165.78,165.795,165.77,165.795,1087200000.0
2007-10-18 06:47:00,165.795,165.795,165.77,165.775,1319300003.0
2007-10-18 06:48:00,165.775,165.78,165.775,165.78,173900000.0
2007-10-18 06:49:00,165.78,165.79,165.775,165.785,479800000.0
2007-10-18 06:50:00,165.785,165.79,165.77,165.775,554800000.0
2007-10-18 06:51:00,165.775,165.78,165.765,165.765,546500002.0
2007-10-18 06:52:00,165.765,165.775,165.75,165.755,1125399997.0
2007-10-18 06:53:00,165.755,165.755,165.745,165.755,246300000.0
2007-10-18 06:54:00,165.755,165.755,165.75,165.755,211200000.0
2007-10-18 06:55:00,165.755,165.755,165.745,165.755,135999999.0
2007-10-18 06:56:00,165.75,165.76,165.745,165.745,168100000.0
2007-10-18 06:57:00,165.745,165.76,165.745,165.76,182600000.0
2007-10-18 06:58:00,165.76,165.775,165.76,165.765,419600000.0
2007-10-18 06:59:00,165.765,165.78,165.765,165.775,279000000.0
2007-10-18 07:00:00,165.775,165.775,165.76,165.76,628400000.0
2007-10-18 07:01:00,165.76,165.765,165.755,165.755,121800000.0
2007-10-18 07:02:00,165.755,165.775,165.75,165.765,330400000.0
2007-10-18 07:03:00,165.765,165.77,165.75,165.765,452100000.0
2007-10-18 07:04:00,165.765,165.78,165.765,165.77,450000000.0
2007-10-18 07:05:00,165.77,165.77,165.755,165.77,632200008.0
2007-10-18 07:06:00,165.77,165.775,165.755,165.765,762400006.0
2007-10-18 07:07:00,165.765,165.775,165.76,165.77,571200001.0
2007-10-18 07:08:00,165.77,165.78,165.76,165.775,776799999.0
2007-10-18 07:09:00,165.775,165.78,165.775,165.775,159600000.0
2007-10-18 07:10:00,165.775,165.78,165.76,165.77,586399991.0
2007-10-18 07:11:00,165.77,165.78,165.755,165.755,970899995.0
2007-10-18 07:12:00,165.755,165.775,165.755,165.775,657600000.0
2007-10-18 07:13:00,165.775,165.78,165.775,165.78,581200000.0
2007-10-18 07:14:00,165.78,165.78,165.765,165.775,547600000.0
2007-10-18 07:15:00,165.775,165.785,165.775,165.785,237200000.0
2007-10-18 07:16:00,165.785,165.785,165.775,165.785,188300000.0
2007-10-18 07:17:00,165.785,165.785,165.775,165.775,251600000.0
2007-10-18 07:18:00,165.775,165.79,165.775,165.79,195300000.0
2007-10-18 07:19:00,165.79,165.79,165.78,165.78,312400000.0
2007-10-18 07:20:00,165.785,165.785,165.775,165.775,59400000.0
2007-10-18 07:21:00,165.785,165.79,165.775,165.785,243599999.0
2007-10-18 07:22:00,165.785,165.785,165.785,165.785,195200000.0
2007-10-18 07:23:00,165.785,165.79,165.775,165.775,261000000.0
2007-10-18 07:24:00,165.775,165.785,165.775,165.775,666100000.0
2007-10-18 07:25:00,165.775,165.79,165.775,165.79,381400000.0
2007-10-18 07:26:00,165.79,165.795,165.78,165.79,569399999.0
2007-10-18 07:27:00,165.79,165.795,165.78,165.785,509600000.0
2007-10-18 07:28:00,165.785,165.795,165.785,165.785,473799999.0
2007-10-18 07:29:00,165.785,165.805,165.785,165.8,678799992.0
2007-10-18 07:30:00,165.8,165.8,165.795,165.795,711800000.0
2007-10-18 07:31:00,165.795,165.8,165.795,165.8,466000000.0
2007-10-18 07:32:00,165.8,165.82,165.79,165.82,1239099998.0
2007-10-18 07:33:00,165.82,165.865,165.815,165.855,1584500002.0
2007-10-18 07:34:00,165.855,165.87,165.845,165.87,1160600001.0
2007-10-18 07:35:00,165.875,165.93,165.865,165.925,1525599996.0
2007-10-18 07:36:00,165.925,165.955,165.925,165.95,567800000.0
2007-10-18 07:37:00,165.955,165.955,165.935,165.935,685500000.0
2007-10-18 07:38:00,165.935,165.97,165.935,165.95,633600000.0
2007-10-18 07:39:00,165.95,165.965,165.95,165.955,253400000.0
2007-10-18 07:40:00,165.955,166.015,165.955,166.0,761400000.0
2007-10-18 07:41:00,166.0,166.035,166.0,166.015,600200002.0
2007-10-18 07:42:00,166.015,166.06,166.015,166.05,794799996.0
2007-10-18 07:43:00,166.05,166.07,166.035,166.045,651399999.0
2007-10-18 07:44:00,166.045,166.045,166.01,166.01,688000000.0
2007-10-18 07:45:00,166.01,166.01,165.985,166.01,1003000000.0
2007-10-18 07:46:00,166.01,166.04,166.01,166.035,615299999.0
2007-10-18 07:47:00,166.035,166.07,166.035,166.045,555500000.0
2007-10-18 07:48:00,166.045,166.06,166.03,166.035,656000000.0
2007-10-18 07:49:00,166.03,166.045,166.015,166.015,707400000.0
2007-10-18 07:50:00,166.02,166.025,166.005,166.02,568400000.0
2007-10-18 07:51:00,166.02,166.025,166.015,166.025,326900000.0
2007-10-18 07:52:00,166.025,166.035,165.985,166.0,617500000.0
2007-10-18 07:53:00,166.0,166.015,165.995,166.005,490600000.0
2007-10-18 07:54:00,166.005,166.005,165.97,165.97,615400000.0
2007-10-18 07:55:00,165.97,165.97,165.955,165.955,371000000.0
2007-10-18 07:56:00,165.955,165.96,165.93,165.94,626000000.0
2007-10-18 07:57:00,165.94,165.95,165.93,165.95,611800000.0
2007-10-18 07:58:00,165.95,165.96,165.915,165.915,887300001.0
2007-10-18 07:59:00,165.92,165.94,165.915,165.92,1119099999.0
2007-10-18 08:00:00,165.92,165.93,165.875,165.885,1397699999.0
2007-10-18 08:01:00,165.88,165.935,165.88,165.91,865199996.0
2007-10-18 08:02:00,165.91,165.93,165.905,165.915,569000000.0
2007-10-18 08:03:00,165.92,165.92,165.88,165.89,522699995.0
2007-10-18 08:04:00,165.885,165.895,165.875,165.875,517100001.0
2007-10-18 08:05:00,165.875,165.91,165.875,165.9,838899998.0
2007-10-18 08:06:00,165.9,165.92,165.895,165.915,905299996.0
2007-10-18 08:07:00,165.92,165.92,165.875,165.885,756399998.0
2007-10-18 08:08:00,165.885,165.885,165.87,165.885,348800000.0
2007-10-18 08:09:00,165.885,165.9,165.87,165.88,445500000.0
2007-10-18 08:10:00,165.89,165.92,165.88,165.91,553900000.0
2007-10-18 08:11:00,165.91,165.92,165.91,165.91,134400000.0
2007-10-18 08:12:00,165.91,165.91,165.875,165.9,392800001.0
2007-10-18 08:13:00,165.9,165.905,165.875,165.88,670000000.0
2007-10-18 08:14:00,165.875,165.89,165.875,165.88,313700000.0
2007-10-18 08:15:00,165.88,165.89,165.875,165.88,433400000.0
2007-10-18 08:16:00,165.88,165.88,165.87,165.875,250800000.0
2007-10-18 08:17:00,165.87,165.88,165.87,165.87,268800000.0
2007-10-18 08:18:00,165.87,165.885,165.84,165.84,307700000.0
2007-10-18 08:19:00,165.84,165.84,165.765,165.785,711200002.0
2007-10-18 08:20:00,165.785,165.81,165.77,165.805,629299996.0
2007-10-18 08:21:00,165.805,165.805,165.785,165.79,584400000.0
2007-10-18 08:22:00,165.79,165.82,165.775,165.815,438199996.0
2007-10-18 08:23:00,165.815,165.84,165.79,165.82,734900001.0
2007-10-18 08:24:00,165.825,165.85,165.82,165.85,482900000.0
2007-10-18 08:25:00,165.85,165.95,165.85,165.945,901400001.0
2007-10-18 08:26:00,165.95,165.97,165.93,165.93,927700004.0
2007-10-18 08:27:00,165.93,165.93,165.88,165.895,731150000.0
2007-10-18 08:28:00,165.895,165.92,165.87,165.915,1153449998.0
2007-10-18 08:29:00,165.92,165.92,165.895,165.9,478299997.0
2007-10-18 08:30:00,165.9,165.93,165.895,165.9,491900000.0
2007-10-18 08:31:00,165.9,165.915,165.865,165.87,792299997.0
2007-10-18 08:32:00,165.87,165.89,165.865,165.885,723100001.0
2007-10-18 08:33:00,165.87,165.89,165.855,165.865,512600000.0
2007-10-18 08:34:00,165.865,165.875,165.85,165.87,602100000.0
2007-10-18 08:35:00,165.87,165.9,165.865,165.89,925199998.0
2007-10-18 08:36:00,165.89,165.915,165.89,165.895,965499998.0
2007-10-18 08:37:00,165.895,165.905,165.88,165.885,742099997.0
2007-10-18 08:38:00,165.885,165.885,165.87,165.885,324099998.0
2007-10-18 08:39:00,165.885,165.965,165.875,165.965,612200000.0
2007-10-18 08:40:00,165.965,165.995,165.95,165.95,1138000000.0
2007-10-18 08:41:00,165.945,165.945,165.925,165.94,1089200000.0
2007-10-18 08:42:00,165.935,165.96,165.93,165.945,771899999.0
2007-10-18 08:43:00,165.94,165.965,165.94,165.955,530300000.0
2007-10-18 08:44:00,165.955,165.955,165.9,165.905,1120900000.0
2007-10-18 08:45:00,165.905,165.945,165.89,165.945,759799999.0
2007-10-18 08:46:00,165.945,165.955,165.93,165.93,607199999.0
2007-10-18 08:47:00,165.93,165.935,165.92,165.925,210999998.0
2007-10-18 08:48:00,165.925,165.94,165.91,165.93,335900000.0
2007-10-18 08:49:00,165.93,165.975,165.925,165.975,608000000.0
2007-10-18 08:50:00,165.975,165.985,165.965,165.985,583000002.0
2007-10-18 08:51:00,165.985,166.035,165.985,166.035,780200000.0
2007-10-18 08:52:00,166.035,166.065,166.035,166.045,834200001.0
2007-10-18 08:53:00,166.045,166.065,166.035,166.06,553600000.0
2007-10-18 08:54:00,166.06,166.085,166.06,166.075,456800000.0
2007-10-18 08:55:00,166.075,166.08,166.06,166.08,641600000.0
2007-10-18 08:56:00,166.08,166.08,166.02,166.035,568900000.0
2007-10-18 08:57:00,166.035,166.045,166.02,166.035,942600000.0
2007-10-18 08:58:00,166.045,166.065,166.035,166.065,811800001.0
2007-10-18 08:59:00,166.065,166.085,166.06,166.085,759699998.0
2007-10-18 09:00:00,166.085,166.085,166.06,166.07,1020599998.0
2007-10-18 09:01:00,166.075,166.075,166.015,166.02,963399988.0
2007-10-18 09:02:00,166.02,166.05,166.015,166.035,598800000.0
2007-10-18 09:03:00,166.035,166.055,166.03,166.055,357500000.0
2007-10-18 09:04:00,166.055,166.075,166.04,166.045,631600000.0
2007-10-18 09:05:00,166.04,166.06,166.03,166.035,729200000.0
2007-10-18 09:06:00,166.035,166.055,166.025,166.05,884599999.0
2007-10-18 09:07:00,166.055,166.08,166.025,166.04,559300001.0
2007-10-18 09:08:00,166.045,166.07,166.035,166.035,1458600001.0
2007-10-18 09:09:00,166.035,166.055,166.035,166.05,681299998.0
2007-10-18 09:10:00,166.05,166.07,166.03,166.05,720999998.0
2007-10-18 09:11:00,166.05,166.07,166.05,166.05,572000000.0
2007-10-18 09:12:00,166.05,166.05,165.955,165.96,912599996.0
2007-10-18 09:13:00,165.96,166.0,165.96,166.0,523900000.0
2007-10-18 09:14:00,166.0,166.02,165.925,165.935,1042600001.0
2007-10-18 09:15:00,165.935,165.965,165.925,165.925,556000000.0
2007-10-18 09:16:00,165.925,165.98,165.925,165.945,884000000.0
2007-10-18 09:17:00,165.945,165.965,165.9,165.91,997900000.0
2007-10-18 09:18:00,165.91,165.96,165.88,165.955,1258099995.0
2007-10-18 09:19:00,165.965,166.015,165.96,166.01,1475900009.0
2007-10-18 09:20:00,166.015,166.02,165.965,165.975,1010599986.0
2007-10-18 09:21:00,165.975,166.005,165.975,165.995,714200003.0
2007-10-18 09:22:00,165.995,165.995,165.915,165.965,1131150000.0
2007-10-18 09:23:00,165.965,165.985,165.93,165.97,1064300000.0
2007-10-18 09:24:00,165.975,165.985,165.96,165.975,834699997.0
2007-10-18 09:25:00,165.97,165.985,165.945,165.945,632600000.0
2007-10-18 09:26:00,165.945,165.965,165.915,165.925,853600000.0
2007-10-18 09:27:00,165.925,165.965,165.905,165.955,1315700005.0
2007-10-18 09:28:00,165.96,165.985,165.925,165.925,873200001.0
2007-10-18 09:29:00,165.925,165.935,165.895,165.93,1123500011.0
2007-10-18 09:30:00,165.935,165.945,165.91,165.915,488900000.0
2007-10-18 09:31:00,165.915,165.93,165.91,165.915,581200000.0
2007-10-18 09:32:00,165.915,165.925,165.9,165.905,361200000.0
2007-10-18 09:33:00,165.905,165.93,165.895,165.905,690400000.0
2007-10-18 09:34:00,165.905,165.93,165.895,165.92,989600000.0
2007-10-18 09:35:00,165.92,165.925,165.88,165.88,841500003.0
2007-10-18 09:36:00,165.885,165.885,165.825,165.83,1040799998.0
2007-10-18 09:37:00,165.83,165.85,165.795,165.805,1151800002.0
2007-10-18 09:38:00,165.81,165.81,165.76,165.765,1328400002.0
2007-10-18 09:39:00,165.765,165.78,165.715,165.715,979899995.0
2007-10-18 09:40:00,165.715,165.715,165.625,165.675,1327750000.0
2007-10-18 09:41:00,165.675,165.725,165.655,165.72,1101900000.0
2007-10-18 09:42:00,165.72,165.76,165.715,165.75,938200005.0
2007-10-18 09:43:00,165.75,165.75,165.705,165.73,1068300003.0
2007-10-18 09:44:00,165.73,165.76,165.725,165.75,902500005.0
2007-10-18 09:45:00,165.75,165.81,165.735,165.81,897199999.0
2007-10-18 09:46:00,165.81,165.86,165.795,165.85,1299599998.0
2007-10-18 09:47:00,165.85,165.85,165.745,165.75,1136800002.0
2007-10-18 09:48:00,165.75,165.775,165.745,165.76,1137599998.0
2007-10-18 09:49:00,165.765,165.765,165.715,165.745,992099989.0
2007-10-18 09:50:00,165.745,165.765,165.745,165.765,1227799998.0
2007-10-18 09:51:00,165.765,165.765,165.735,165.755,531400001.0
2007-10-18 09:52:00,165.755,165.76,165.73,165.74,749799995.0
2007-10-18 09:53:00,165.74,165.745,165.72,165.735,1276700002.0
2007-10-18 09:54:00,165.74,165.755,165.715,165.72,1256399995.0
2007-10-18 09:55:00,165.72,165.725,165.69,165.705,1394499997.0
2007-10-18 09:56:00,165.705,165.725,165.685,165.72,938400001.0
2007-10-18 09:57:00,165.72,165.755,165.715,165.725,535999999.0
2007-10-18 09:58:00,165.72,165.725,165.68,165.695,1093400003.0
2007-10-18 09:59:00,165.695,165.695,165.655,165.655,777000000.0
2007-10-18 10:00:00,165.655,165.7,165.645,165.675,1068399999.0
2007-10-18 10:01:00,165.67,165.675,165.66,165.66,486500002.0
2007-10-18 10:02:00,165.66,165.695,165.66,165.665,369599999.0
2007-10-18 10:03:00,165.665,165.665,165.56,165.565,1154600003.0
2007-10-18 10:04:00,165.565,165.565,165.395,165.435,1009999998.0
2007-10-18 10:05:00,165.44,165.445,165.38,165.4,1272800005.0
2007-10-18 10:06:00,165.4,165.46,165.4,165.445,1130699996.0
2007-10-18 10:07:00,165.445,165.51,165.445,165.5,676000000.0
2007-10-18 10:08:00,165.5,165.53,165.45,165.45,1164899997.0
2007-10-18 10:09:00,165.45,165.45,165.38,165.385,1134899999.0
2007-10-18 10:10:00,165.385,165.4,165.305,165.315,1461099999.0
2007-10-18 10:11:00,165.315,165.315,165.25,165.295,1134400000.0
2007-10-18 10:12:00,165.295,165.38,165.285,165.36,938200000.0
2007-10-18 10:13:00,165.36,165.37,165.295,165.305,980100002.0
2007-10-18 10:14:00,165.305,165.31,165.28,165.285,833200000.0
2007-10-18 10:15:00,165.285,165.4,165.275,165.38,1757299997.0
2007-10-18 10:16:00,165.38,165.455,165.38,165.45,1468600000.0
2007-10-18 10:17:00,165.45,165.455,165.365,165.435,1112000000.0
2007-10-18 10:18:00,165.435,165.515,165.37,165.38,1690499989.0
2007-10-18 10:19:00,165.38,165.39,165.35,165.35,1394499999.0
2007-10-18 10:20:00,165.35,165.38,165.335,165.355,1540899996.0
2007-10-18 10:21:00,165.355,165.375,165.34,165.365,723799999.0
2007-10-18 10:22:00,165.365,165.385,165.36,165.365,1170000002.0
2007-10-18 10:23:00,165.36,165.365,165.335,165.335,767299997.0
2007-10-18 10:24:00,165.335,165.395,165.335,165.395,916500004.0
2007-10-18 10:25:00,165.395,165.4,165.345,165.36,671200000.0
2007-10-18 10:26:00,165.36,165.375,165.335,165.335,1296400003.0
2007-10-18 10:27:00,165.335,165.335,165.305,165.305,825300000.0
2007-10-18 10:28:00,165.305,165.325,165.305,165.305,481600000.0
2007-10-18 10:29:00,165.305,165.305,165.285,165.295,495000000.0
2007-10-18 10:30:00,165.285,165.355,165.28,165.355,1190200000.0
2007-10-18 10:31:00,165.355,165.38,165.34,165.375,1233100001.0
2007-10-18 10:32:00,165.375,165.375,165.305,165.325,900999999.0
2007-10-18 10:33:00,165.32,165.35,165.32,165.335,884200003.0
2007-10-18 10:34:00,165.335,165.42,165.33,165.415,1126299995.0
2007-10-18 10:35:00,165.415,165.415,165.325,165.33,1281399998.0
2007-10-18 10:36:00,165.335,165.385,165.335,165.38,1142400001.0
2007-10-18 10:37:00,165.38,165.405,165.37,165.4,1293100007.0
2007-10-18 10:38:00,165.4,165.46,165.39,165.455,888000000.0
2007-10-18 10:39:00,165.45,165.45,165.415,165.425,815200000.0
2007-10-18 10:40:00,165.425,165.46,165.41,165.43,1803699992.0
2007-10-18 10:41:00,165.43,165.48,165.365,165.47,1095199999.0
2007-10-18 10:42:00,165.475,165.57,165.42,165.52,1460700006.0
2007-10-18 10:43:00,165.52,165.57,165.505,165.55,1167099996.0
2007-10-18 10:44:00,165.55,165.56,165.505,165.515,907000000.0
2007-10-18 10:45:00,165.51,165.62,165.51,165.59,1358900000.0
2007-10-18 10:46:00,165.59,165.59,165.56,165.58,740600000.0
2007-10-18 10:47:00,165.58,165.64,165.58,165.625,937600000.0
2007-10-18 10:48:00,165.625,165.635,165.58,165.605,1196199998.0
2007-10-18 10:49:00,165.6,165.6,165.555,165.565,1146000003.0
2007-10-18 10:50:00,165.57,165.57,165.525,165.53,1054900000.0
2007-10-18 10:51:00,165.535,165.575,165.515,165.535,706500001.0
2007-10-18 10:52:00,165.535,165.55,165.525,165.54,666300001.0
2007-10-18 10:53:00,165.54,165.565,165.535,165.565,602400000.0
2007-10-18 10:54:00,165.565,165.565,165.535,165.54,655200001.0
2007-10-18 10:55:00,165.54,165.545,165.485,165.515,921200003.0
2007-10-18 10:56:00,165.515,165.54,165.485,165.515,1375900002.0
2007-10-18 10:57:00,165.515,165.565,165.515,165.56,1080500003.0
2007-10-18 10:58:00,165.55,165.57,165.52,165.56,925400002.0
2007-10-18 10:59:00,165.565,165.605,165.535,165.545,525000000.0
2007-10-18 11:00:00,165.545,165.57,165.535,165.555,1058599995.0
2007-10-18 11:01:00,165.56,165.565,165.555,165.56,328700001.0
2007-10-18 11:02:00,165.565,165.585,165.555,165.57,853900001.0
2007-10-18 11:03:00,165.565,165.575,165.55,165.555,861400003.0
2007-10-18 11:04:00,165.555,165.6,165.545,165.565,1045499995.0
2007-10-18 11:05:00,165.56,165.575,165.49,165.535,1023400000.0
2007-10-18 11:06:00,165.535,165.535,165.495,165.495,725900005.0
2007-10-18 11:07:00,165.505,165.51,165.48,165.48,570800000.0
2007-10-18 11:08:00,165.485,165.525,165.485,165.52,496200000.0
2007-10-18 11:09:00,165.525,165.555,165.515,165.545,946899999.0
2007-10-18 11:10:00,165.545,165.575,165.545,165.565,794400004.0
2007-10-18 11:11:00,165.565,165.58,165.55,165.565,896199998.0
2007-10-18 11:12:00,165.57,165.57,165.55,165.56,994200005.0
2007-10-18 11:13:00,165.56,165.57,165.55,165.55,451699996.0
2007-10-18 11:14:00,165.55,165.58,165.55,165.58,1643900013.0
2007-10-18 11:15:00,165.58,165.61,165.555,165.57,1035899997.0
2007-10-18 11:16:00,165.565,165.58,165.56,165.56,595000000.0
2007-10-18 11:17:00,165.56,165.57,165.56,165.56,410400000.0
2007-10-18 11:18:00,165.56,165.56,165.525,165.53,812400001.0
2007-10-18 11:19:00,165.53,165.545,165.51,165.515,797200001.0
2007-10-18 11:20:00,165.51,165.515,165.5,165.5,291800001.0
2007-10-18 11:21:00,165.5,165.57,165.495,165.56,610800000.0
2007-10-18 11:22:00,165.56,165.61,165.555,165.575,838700002.0
2007-10-18 11:23:00,165.575,165.615,165.575,165.605,1091299999.0
2007-10-18 11:24:00,165.605,165.625,165.59,165.625,538900000.0
2007-10-18 11:25:00,165.625,165.66,165.61,165.65,499600000.0
2007-10-18 11:26:00,165.65,165.65,165.63,165.645,759200000.0
2007-10-18 11:27:00,165.645,165.665,165.585,165.585,823899999.0
2007-10-18 11:28:00,165.585,165.625,165.585,165.595,880900002.0
2007-10-18 11:29:00,165.595,165.615,165.57,165.57,637800000.0
2007-10-18 11:30:00,165.57,165.605,165.565,165.575,919200001.0
2007-10-18 11:31:00,165.575,165.61,165.565,165.59,776600000.0
2007-10-18 11:32:00,165.59,165.66,165.585,165.66,845399999.0
2007-10-18 11:33:00,165.66,165.7,165.66,165.7,989100002.0
2007-10-18 11:34:00,165.7,165.715,165.685,165.695,736400000.0
2007-10-18 11:35:00,165.695,165.7,165.665,165.68,706700001.0
2007-10-18 11:36:00,165.68,165.7,165.66,165.67,1447600008.0
2007-10-18 11:37:00,165.675,165.675,165.615,165.635,594800001.0
2007-10-18 11:38:00,165.635,165.645,165.605,165.625,535600000.0
2007-10-18 11:39:00,165.625,165.63,165.605,165.605,774400000.0
2007-10-18 11:40:00,165.605,165.63,165.595,165.61,586800000.0
2007-10-18 11:41:00,165.61,165.645,165.605,165.64,736999999.0
2007-10-18 11:42:00,165.64,165.64,165.59,165.61,364400000.0
2007-10-18 11:43:00,165.61,165.62,165.595,165.62,548400002.0
2007-10-18 11:44:00,165.62,165.63,165.61,165.61,417200000.0
2007-10-18 11:45:00,165.61,165.67,165.59,165.67,472000000.0
2007-10-18 11:46:00,165.67,165.68,165.64,165.64,911600004.0
2007-10-18 11:47:00,165.64,165.66,165.605,165.65,879199995.0
2007-10-18 11:48:00,165.65,165.67,165.605,165.605,1256299987.0
2007-10-18 11:49:00,165.61,165.615,165.595,165.6,950599999.0
2007-10-18 11:50:00,165.595,165.62,165.595,165.615,719100001.0
2007-10-18 11:51:00,165.615,165.645,165.615,165.645,725299999.0
2007-10-18 11:52:00,165.645,165.65,165.63,165.63,396599999.0
2007-10-18 11:53:00,165.635,165.635,165.615,165.615,782200004.0
2007-10-18 11:54:00,165.61,165.63,165.605,165.615,606399994.0
2007-10-18 11:55:00,165.615,165.615,165.59,165.595,997399997.0
2007-10-18 11:56:00,165.595,165.62,165.595,165.62,456000000.0
2007-10-18 11:57:00,165.62,165.67,165.615,165.655,929200000.0
2007-10-18 11:58:00,165.655,165.665,165.62,165.65,898400000.0
2007-10-18 11:59:00,165.65,165.665,165.63,165.655,740400005.0
2007-10-18 12:00:00,165.655,165.665,165.64,165.645,1109499996.0
2007-10-18 12:01:00,165.645,165.65,165.63,165.64,995600000.0
2007-10-18 12:02:00,165.64,165.66,165.635,165.645,471600000.0
2007-10-18 12:03:00,165.645,165.68,165.62,165.68,988499997.0
2007-10-18 12:04:00,165.675,165.68,165.625,165.655,719100000.0
2007-10-18 12:05:00,165.655,165.655,165.62,165.625,524400000.0
2007-10-18 12:06:00,165.625,165.64,165.615,165.63,804599997.0
2007-10-18 12:07:00,165.625,165.64,165.62,165.62,399200000.0
2007-10-18 12:08:00,165.615,165.625,165.605,165.615,805499996.0
2007-10-18 12:09:00,165.615,165.635,165.605,165.635,717299997.0
2007-10-18 12:10:00,165.635,165.65,165.625,165.63,761899999.0
2007-10-18 12:11:00,165.63,165.65,165.63,165.635,980499995.0
2007-10-18 12:12:00,165.635,165.645,165.625,165.625,459200000.0
2007-10-18 12:13:00,165.625,165.625,165.565,165.585,1289699999.0
2007-10-18 12:14:00,165.59,165.59,165.57,165.575,1084200001.0
2007-10-18 12:15:00,165.575,165.595,165.575,165.585,838999997.0
2007-10-18 12:16:00,165.585,165.59,165.55,165.56,911400001.0
2007-10-18 12:17:00,165.56,165.565,165.505,165.515,786000003.0
2007-10-18 12:18:00,165.52,165.54,165.515,165.54,763000000.0
2007-10-18 12:19:00,165.54,165.54,165.52,165.53,641300000.0
2007-10-18 12:20:00,165.53,165.58,165.53,165.545,944600001.0
2007-10-18 12:21:00,165.545,165.55,165.5,165.505,1160100001.0
2007-10-18 12:22:00,165.505,165.54,165.5,165.535,658200000.0
2007-10-18 12:23:00,165.535,165.54,165.51,165.52,584299998.0
2007-10-18 12:24:00,165.52,165.53,165.515,165.53,533300000.0
2007-10-18 12:25:00,165.53,165.56,165.525,165.54,756600003.0
2007-10-18 12:26:00,165.54,165.55,165.51,165.525,670399997.0
2007-10-18 12:27:00,165.525,165.545,165.51,165.53,926200001.0
2007-10-18 12:28:00,165.53,165.53,165.5,165.51,792000001.0
2007-10-18 12:29:00,165.51,165.53,165.51,165.515,501700000.0
2007-10-18 12:30:00,165.515,165.53,165.515,165.525,616000001.0
2007-10-18 12:31:00,165.52,165.53,165.505,165.505,1412349997.0
2007-10-18 12:32:00,165.51,165.52,165.495,165.5,516500000.0
2007-10-18 12:33:00,165.5,165.515,165.49,165.505,719399998.0
2007-10-18 12:34:00,165.505,165.51,165.445,165.455,860900000.0
2007-10-18 12:35:00,165.45,165.46,165.41,165.41,1246499975.0
2007-10-18 12:36:00,165.41,165.43,165.365,165.415,1862600000.0
2007-10-18 12:37:00,165.415,165.45,165.415,165.42,1216700003.0
2007-10-18 12:38:00,165.42,165.51,165.415,165.51,559100000.0
2007-10-18 12:39:00,165.51,165.57,165.495,165.545,1205999993.0
2007-10-18 12:40:00,165.55,165.56,165.495,165.5,1242700001.0
2007-10-18 12:41:00,165.505,165.52,165.425,165.445,1263999994.0
2007-10-18 12:42:00,165.445,165.47,165.415,165.43,674800000.0
2007-10-18 12:43:00,165.43,165.435,165.4,165.43,702699997.0
2007-10-18 12:44:00,165.435,165.465,165.425,165.445,1337100003.0
2007-10-18 12:45:00,165.45,165.46,165.43,165.44,1457600003.0
2007-10-18 12:46:00,165.44,165.45,165.43,165.445,604000000.0
2007-10-18 12:47:00,165.445,165.475,165.42,165.47,677799998.0
2007-10-18 12:48:00,165.47,165.54,165.45,165.54,889300001.0
2007-10-18 12:49:00,165.54,165.54,165.455,165.47,1264899999.0
2007-10-18 12:50:00,165.47,165.505,165.47,165.48,769800004.0
2007-10-18 12:51:00,165.48,165.485,165.455,165.47,1210300002.0
2007-10-18 12:52:00,165.47,165.49,165.47,165.48,289300000.0
2007-10-18 12:53:00,165.48,165.51,165.48,165.495,541900000.0
2007-10-18 12:54:00,165.495,165.54,165.49,165.52,474300000.0
2007-10-18 12:55:00,165.525,165.54,165.52,165.54,763800000.0
2007-10-18 12:56:00,165.54,165.54,165.5,165.53,1155500002.0
2007-10-18 12:57:00,165.535,165.56,165.53,165.55,436700000.0
2007-10-18 12:58:00,165.56,165.56,165.525,165.525,771799996.0
2007-10-18 12:59:00,165.525,165.535,165.515,165.52,747600000.0
2007-10-18 13:00:00,165.52,165.525,165.38,165.405,886000000.0
2007-10-18 13:01:00,165.4,165.405,165.29,165.305,1049100007.0
2007-10-18 13:02:00,165.305,165.31,165.235,165.235,2041699999.0
2007-10-18 13:03:00,165.235,165.25,165.12,165.15,1156699999.0
2007-10-18 13:04:00,165.15,165.15,165.05,165.06,2076300002.0
2007-10-18 13:05:00,165.065,165.075,165.035,165.05,2076300002.0
2007-10-18 13:06:00,165.05,165.075,164.935,165.03,1139299999.0
2007-10-18 13:07:00,165.035,165.07,165.02,165.07,894199999.0
2007-10-18 13:08:00,165.07,165.07,164.965,164.965,1175100007.0
2007-10-18 13:09:00,164.965,165.0,164.93,164.97,1547000000.0
2007-10-18 13:10:00,164.97,165.045,164.97,164.995,782199999.0
2007-10-18 13:11:00,164.995,165.035,164.94,165.005,1171500000.0
2007-10-18 13:12:00,165.005,165.005,164.925,164.93,1249699998.0
2007-10-18 13:13:00,164.93,164.93,164.84,164.89,1448200006.0
2007-10-18 13:14:00,164.89,164.945,164.855,164.945,1520799999.0
2007-10-18 13:15:00,164.945,164.995,164.915,164.93,971399999.0
2007-10-18 13:16:00,164.93,164.93,164.855,164.9,866300001.0
2007-10-18 13:17:00,164.9,164.9,164.855,164.9,947200000.0
2007-10-18 13:18:00,164.9,164.94,164.9,164.92,877100000.0
2007-10-18 13:19:00,164.92,164.94,164.885,164.94,1384000005.0
2007-10-18 13:20:00,164.94,164.94,164.91,164.92,883600000.0
2007-10-18 13:21:00,164.92,164.92,164.845,164.885,874700000.0
2007-10-18 13:22:00,164.885,164.895,164.85,164.88,1209799995.0
2007-10-18 13:23:00,164.88,164.94,164.85,164.925,798500000.0
2007-10-18 13:24:00,164.925,164.925,164.88,164.9,997500000.0
2007-10-18 13:25:00,164.9,164.93,164.875,164.875,1067399999.0
2007-10-18 13:26:00,164.88,164.96,164.88,164.935,1145000001.0
2007-10-18 13:27:00,164.935,164.97,164.92,164.97,960999999.0
2007-10-18 13:28:00,164.97,164.98,164.93,164.95,1017300000.0
2007-10-18 13:29:00,164.95,164.98,164.95,164.955,898400000.0
2007-10-18 13:30:00,164.955,165.03,164.955,165.02,1017700000.0
2007-10-18 13:31:00,165.02,165.07,165.0,165.06,868500003.0
2007-10-18 13:32:00,165.06,165.165,165.045,165.14,1268499998.0
2007-10-18 13:33:00,165.14,165.14,165.1,165.105,1143100003.0
2007-10-18 13:34:00,165.1,165.115,165.09,165.095,1067299998.0
2007-10-18 13:35:00,165.09,165.14,165.06,165.13,1053299998.0
2007-10-18 13:36:00,165.13,165.2,165.13,165.16,1075399996.0
2007-10-18 13:37:00,165.16,165.16,165.13,165.13,468800000.0
2007-10-18 13:38:00,165.13,165.135,165.08,165.09,634999997.0
2007-10-18 13:39:00,165.09,165.125,165.075,165.11,855099997.0
2007-10-18 13:40:00,165.105,165.105,165.075,165.08,612900004.0
2007-10-18 13:41:00,165.08,165.125,165.08,165.12,638400000.0
2007-10-18 13:42:00,165.12,165.12,165.09,165.1,657900000.0
2007-10-18 13:43:00,165.1,165.12,165.075,165.09,881999995.0
2007-10-18 13:44:00,165.09,165.1,165.065,165.1,518199998.0
2007-10-18 13:45:00,165.1,165.155,165.08,165.155,757899997.0
2007-10-18 13:46:00,165.155,165.16,165.12,165.155,1103800002.0
2007-10-18 13:47:00,165.155,165.155,165.11,165.13,1086599986.0
2007-10-18 13:48:00,165.14,165.14,165.105,165.105,1128299992.0
2007-10-18 13:49:00,165.105,165.105,165.055,165.1,812100000.0
2007-10-18 13:50:00,165.105,165.105,165.05,165.075,1047400005.0
2007-10-18 13:51:00,165.08,165.095,165.045,165.075,1168299989.0
2007-10-18 13:52:00,165.07,165.08,165.05,165.055,628399997.0
2007-10-18 13:53:00,165.05,165.055,164.99,164.995,1156000007.0
2007-10-18 13:54:00,165.0,165.01,164.925,164.95,1384000000.0
2007-10-18 13:55:00,164.955,164.995,164.925,164.995,1003199994.0
2007-10-18 13:56:00,164.995,165.04,164.985,165.0,626000000.0
2007-10-18 13:57:00,165.0,165.03,164.98,164.99,870599999.0
2007-10-18 13:58:00,164.99,165.045,164.99,165.025,758700002.0
2007-10-18 13:59:00,165.025,165.04,164.98,164.985,679100000.0
2007-10-18 14:00:00,164.98,165.03,164.98,165.03,1442899999.0
2007-10-18 14:01:00,165.03,165.03,164.995,165.02,425600000.0
2007-10-18 14:02:00,165.02,165.08,165.015,165.055,772699997.0
2007-10-18 14:03:00,165.055,165.09,164.99,165.0,1036199998.0
2007-10-18 14:04:00,165.0,165.015,164.95,165.01,1150699998.0
2007-10-18 14:05:00,165.01,165.055,164.98,165.015,2081299983.0
2007-10-18 14:06:00,165.01,165.01,164.925,164.96,1498499997.0
2007-10-18 14:07:00,164.96,165.0,164.955,164.99,1198500004.0
2007-10-18 14:08:00,164.99,165.04,164.98,164.99,888800000.0
2007-10-18 14:09:00,164.99,165.0,164.925,164.925,1360199994.0
2007-10-18 14:10:00,164.915,164.925,164.865,164.915,1205199999.0
2007-10-18 14:11:00,164.92,164.955,164.86,164.9,1937800001.0
2007-10-18 14:12:00,164.89,164.91,164.865,164.88,1424899997.0
2007-10-18 14:13:00,164.88,164.94,164.88,164.9,883500000.0
2007-10-18 14:14:00,164.9,164.99,164.89,164.99,1015300002.0
2007-10-18 14:15:00,164.99,165.01,164.965,165.005,1477399997.0
2007-10-18 14:16:00,165.005,165.04,164.975,165.0,1237199994.0
2007-10-18 14:17:00,165.0,165.025,164.935,164.96,1268500004.0
2007-10-18 14:18:00,164.975,165.02,164.95,164.98,1518599994.0
2007-10-18 14:19:00,164.98,165.015,164.955,164.99,973299997.0
2007-10-18 14:20:00,164.995,165.01,164.93,164.94,1141200008.0
2007-10-18 14:21:00,164.94,164.95,164.89,164.89,748800000.0
2007-10-18 14:22:00,164.89,164.925,164.88,164.92,850699998.0
2007-10-18 14:23:00,164.925,164.96,164.925,164.94,1450299992.0
2007-10-18 14:24:00,164.95,164.985,164.925,164.94,873699996.0
2007-10-18 14:25:00,164.94,164.975,164.935,164.945,695199997.0
2007-10-18 14:26:00,164.945,164.99,164.925,164.97,815200000.0
2007-10-18 14:27:00,164.97,165.025,164.965,165.0,701599996.0
2007-10-18 14:28:00,165.0,165.025,164.965,165.02,674799999.0
2007-10-18 14:29:00,165.025,165.08,165.005,165.08,892699999.0
2007-10-18 14:30:00,165.08,165.08,164.94,164.94,643400000.0
2007-10-18 14:31:00,164.935,164.965,164.915,164.945,1114899993.0
2007-10-18 14:32:00,164.945,164.98,164.905,164.965,873200000.0
2007-10-18 14:33:00,164.96,164.99,164.955,164.965,822400000.0
2007-10-18 14:34:00,164.965,165.025,164.965,164.97,1766399994.0
2007-10-18 14:35:00,164.965,165.035,164.945,165.0,1922799999.0
2007-10-18 14:36:00,165.0,165.0,164.97,164.98,1923699981.0
2007-10-18 14:37:00,164.99,165.02,164.96,164.98,1923699981.0
2007-10-18 14:38:00,165.0,165.025,164.97,164.995,1923699981.0
2007-10-18 14:39:00,165.0,165.07,165.0,165.04,1695899995.0
2007-10-18 14:40:00,165.065,165.095,165.04,165.065,1695899995.0
2007-10-18 14:41:00,165.065,165.155,165.055,165.125,1531499993.0
2007-10-18 14:42:00,165.125,165.19,165.115,165.175,943800000.0
2007-10-18 14:43:00,165.175,165.185,165.07,165.07,1991300016.0
2007-10-18 14:44:00,165.07,165.105,165.045,165.075,1352500000.0
2007-10-18 14:45:00,165.075,165.085,165.005,165.025,704299999.0
2007-10-18 14:46:00,165.025,165.05,165.02,165.04,1408700001.0
2007-10-18 14:47:00,165.04,165.07,165.02,165.03,600000000.0
2007-10-18 14:48:00,165.03,165.08,165.03,165.05,1047599998.0
2007-10-18 14:49:00,165.05,165.07,165.05,165.055,702400000.0
2007-10-18 14:50:00,165.055,165.085,165.045,165.085,915399998.0
2007-10-18 14:51:00,165.085,165.135,165.08,165.1,988700001.0
2007-10-18 14:52:00,165.11,165.135,165.075,165.09,909600000.0
2007-10-18 14:53:00,165.09,165.115,165.08,165.115,692800006.0
2007-10-18 14:54:00,165.12,165.125,165.065,165.085,710899998.0
2007-10-18 14:55:00,165.1,165.125,165.09,165.115,632800000.0
2007-10-18 14:56:00,165.115,165.13,165.07,165.075,801200002.0
2007-10-18 14:57:00,165.075,165.075,165.025,165.045,651800005.0
2007-10-18 14:58:00,165.045,165.085,165.01,165.01,1178299997.0
2007-10-18 14:59:00,165.01,165.095,165.0,165.08,1168799993.0
2007-10-18 15:00:00,165.08,165.085,165.045,165.05,523400001.0
2007-10-18 15:01:00,165.045,165.085,165.045,165.065,786699997.0
2007-10-18 15:02:00,165.07,165.07,165.02,165.02,630399998.0
2007-10-18 15:03:00,165.02,165.06,165.02,165.05,1119599994.0
2007-10-18 15:04:00,165.045,165.08,165.035,165.06,1121499993.0
2007-10-18 15:05:00,165.065,165.14,165.065,165.105,1320699996.0
2007-10-18 15:06:00,165.105,165.175,165.105,165.165,1125199996.0
2007-10-18 15:07:00,165.165,165.2,165.13,165.18,2118799992.0
2007-10-18 15:08:00,165.18,165.23,165.155,165.155,2135399997.0
2007-10-18 15:09:00,165.15,165.195,165.11,165.115,1931499999.0
2007-10-18 15:10:00,165.11,165.19,165.11,165.19,1832600002.0
2007-10-18 15:11:00,165.19,165.22,165.19,165.22,1842299994.0
2007-10-18 15:12:00,165.22,165.235,165.185,165.205,1866099992.0
2007-10-18 15:13:00,165.205,165.205,165.15,165.15,1619199987.0
2007-10-18 15:14:00,165.15,165.155,165.12,165.135,1193400008.0
2007-10-18 15:15:00,165.135,165.155,165.105,165.13,805999997.0
2007-10-18 15:16:00,165.13,165.145,165.115,165.115,885200004.0
2007-10-18 15:17:00,165.115,165.175,165.105,165.16,1126499987.0
2007-10-18 15:18:00,165.165,165.24,165.16,165.235,1638799992.0
2007-10-18 15:19:00,165.235,165.235,165.17,165.18,1436199991.0
2007-10-18 15:20:00,165.18,165.205,165.13,165.205,1589399997.0
2007-10-18 15:21:00,165.205,165.215,165.14,165.14,1885300003.0
2007-10-18 15:22:00,165.14,165.165,165.135,165.155,1832499984.0
2007-10-18 15:23:00,165.155,165.175,165.145,165.155,917699994.0
2007-10-18 15:24:00,165.155,165.165,165.115,165.125,1407299987.0
2007-10-18 15:25:00,165.12,165.215,165.11,165.165,1874999999.0
2007-10-18 15:26:00,165.165,165.165,165.125,165.135,1120899997.0
2007-10-18 15:27:00,165.135,165.145,165.095,165.115,603800000.0
2007-10-18 15:28:00,165.12,165.125,165.1,165.11,856499990.0
2007-10-18 15:29:00,165.11,165.15,165.1,165.14,1001999994.0
2007-10-18 15:30:00,165.14,165.145,165.105,165.105,624799999.0
2007-10-18 15:31:00,165.105,165.175,165.105,165.17,762400003.0
2007-10-18 15:32:00,165.18,165.19,165.11,165.11,1719499996.0
2007-10-18 15:33:00,165.115,165.18,165.11,165.17,1195199998.0
2007-10-18 15:34:00,165.17,165.225,165.17,165.225,1548000002.0
2007-10-18 15:35:00,165.225,165.235,165.185,165.205,1448299996.0
2007-10-18 15:36:00,165.205,165.26,165.205,165.25,1397499998.0
2007-10-18 15:37:00,165.25,165.255,165.21,165.225,795299999.0
2007-10-18 15:38:00,165.225,165.26,165.22,165.255,720900000.0
2007-10-18 15:39:00,165.26,165.26,165.2,165.205,1048999988.0
2007-10-18 15:40:00,165.2,165.265,165.18,165.25,933299998.0
2007-10-18 15:41:00,165.25,165.325,165.25,165.31,1221000002.0
2007-10-18 15:42:00,165.31,165.395,165.31,165.35,933850006.0
2007-10-18 15:43:00,165.35,165.355,165.31,165.325,872199996.0
2007-10-18 15:44:00,165.33,165.405,165.325,165.37,849300000.0
2007-10-18 15:45:00,165.37,165.385,165.33,165.365,1070499988.0
2007-10-18 15:46:00,165.365,165.385,165.3,165.3,854099997.0
2007-10-18 15:47:00,165.295,165.35,165.275,165.345,1200800000.0
2007-10-18 15:48:00,165.345,165.405,165.315,165.37,1123799999.0
2007-10-18 15:49:00,165.37,165.38,165.255,165.3,1140200000.0
2007-10-18 15:50:00,165.305,165.315,165.225,165.235,824400500.0
2007-10-18 15:51:00,165.235,165.285,165.22,165.26,1240200005.0
2007-10-18 15:52:00,165.26,165.27,165.215,165.225,985500003.0
2007-10-18 15:53:00,165.225,165.235,165.205,165.235,580300000.0
2007-10-18 15:54:00,165.23,165.235,165.175,165.185,746900001.0
2007-10-18 15:55:00,165.195,165.225,165.18,165.22,836900000.0
2007-10-18 15:56:00,165.225,165.235,165.205,165.23,530900000.0
2007-10-18 15:57:00,165.23,165.245,165.205,165.245,679100000.0
2007-10-18 15:58:00,165.245,165.245,165.165,165.18,817799999.0
2007-10-18 15:59:00,165.18,165.19,165.11,165.11,516200000.0
2007-10-18 16:00:00,165.105,165.235,165.105,165.225,1343899999.0
2007-10-18 16:01:00,165.23,165.24,165.17,165.175,801200000.0
2007-10-18 16:02:00,165.18,165.18,165.11,165.115,523600000.0
2007-10-18 16:03:00,165.115,165.135,165.09,165.09,1568099997.0
2007-10-18 16:04:00,165.09,165.11,165.04,165.04,1349199992.0
2007-10-18 16:05:00,165.04,165.085,165.035,165.085,667100000.0
2007-10-18 16:06:00,165.07,165.14,165.07,165.12,1956900012.0
2007-10-18 16:07:00,165.13,165.13,165.09,165.13,1956900012.0
2007-10-18 16:08:00,165.135,165.185,165.13,165.165,1956900012.0
2007-10-18 16:09:00,165.165,165.19,165.125,165.18,898099999.0
2007-10-18 16:10:00,165.18,165.185,165.155,165.185,461600000.0
2007-10-18 16:11:00,165.185,165.19,165.15,165.165,622699998.0
2007-10-18 16:12:00,165.165,165.235,165.165,165.205,954400000.0
2007-10-18 16:13:00,165.205,165.27,165.185,165.24,1114599996.0
2007-10-18 16:14:00,165.235,165.24,165.18,165.22,596799999.0
2007-10-18 16:15:00,165.215,165.255,165.2,165.25,778500000.0
2007-10-18 16:16:00,165.255,165.285,165.25,165.255,1286399997.0
2007-10-18 16:17:00,165.255,165.375,165.245,165.34,1692300002.0
2007-10-18 16:18:00,165.335,165.355,165.295,165.325,1199399999.0
2007-10-18 16:19:00,165.33,165.34,165.29,165.335,1754000006.0
2007-10-18 16:20:00,165.33,165.4,165.305,165.305,2092999990.0
2007-10-18 16:21:00,165.31,165.35,165.3,165.35,781099999.0
2007-10-18 16:22:00,165.35,165.38,165.34,165.35,1365400001.0
2007-10-18 16:23:00,165.345,165.35,165.27,165.285,1696700002.0
2007-10-18 16:24:00,165.275,165.285,165.195,165.215,1106399993.0
2007-10-18 16:25:00,165.22,165.24,165.19,165.22,903100001.0
2007-10-18 16:26:00,165.22,165.24,165.16,165.235,1133799998.0
2007-10-18 16:27:00,165.23,165.31,165.225,165.24,1027200001.0
2007-10-18 16:28:00,165.24,165.29,165.225,165.255,1350600007.0
2007-10-18 16:29:00,165.255,165.32,165.215,165.31,1173500012.0
2007-10-18 16:30:00,165.31,165.315,165.23,165.285,1318699999.0
2007-10-18 16:31:00,165.285,165.32,165.275,165.275,1030600000.0
2007-10-18 16:32:00,165.275,165.315,165.275,165.275,1011699998.0
2007-10-18 16:33:00,165.275,165.305,165.265,165.265,672400001.0
2007-10-18 16:34:00,165.265,165.275,165.21,165.23,876300002.0
2007-10-18 16:35:00,165.23,165.3,165.22,165.28,2035499994.0
2007-10-18 16:36:00,165.28,165.295,165.18,165.18,878900002.0
2007-10-18 16:37:00,165.18,165.22,165.175,165.22,1499600007.0
2007-10-18 16:38:00,165.22,165.23,165.18,165.205,1948600011.0
2007-10-18 16:39:00,165.205,165.22,165.2,165.21,1383499996.0
2007-10-18 16:40:00,165.21,165.275,165.205,165.27,1131600002.0
2007-10-18 16:41:00,165.27,165.27,165.19,165.195,2043499994.0
2007-10-18 16:42:00,165.2,165.24,165.19,165.205,1102299999.0
2007-10-18 16:43:00,165.205,165.215,165.16,165.21,1260999990.0
2007-10-18 16:44:00,165.205,165.245,165.195,165.22,896200002.0
2007-10-18 16:45:00,165.22,165.225,165.21,165.215,688700000.0
2007-10-18 16:46:00,165.215,165.215,165.18,165.185,1633599989.0
2007-10-18 16:47:00,165.185,165.195,165.165,165.165,509600000.0
2007-10-18 16:48:00,165.165,165.205,165.165,165.195,290300000.0
2007-10-18 16:49:00,165.2,165.205,165.17,165.195,652699999.0
2007-10-18 16:50:00,165.195,165.205,165.17,165.18,347900000.0
2007-10-18 16:51:00,165.185,165.19,165.165,165.17,598600000.0
2007-10-18 16:52:00,165.17,165.19,165.165,165.17,552500000.0
2007-10-18 16:53:00,165.17,165.2,165.17,165.195,453300000.0
2007-10-18 16:54:00,165.2,165.215,165.195,165.215,808999997.0
2007-10-18 16:55:00,165.22,165.24,165.175,165.205,1234000002.0
2007-10-18 16:56:00,165.205,165.24,165.2,165.215,1546199994.0
2007-10-18 16:57:00,165.215,165.225,165.195,165.2,1853699980.0
2007-10-18 16:58:00,165.2,165.2,165.15,165.15,908499998.0
2007-10-18 16:59:00,165.15,165.18,165.14,165.16,974100000.0
2007-10-18 17:00:00,165.16,165.19,165.145,165.145,1135299999.0
2007-10-18 17:01:00,165.15,165.16,165.135,165.14,789500000.0
2007-10-18 17:02:00,165.145,165.24,165.14,165.21,1313199994.0
2007-10-18 17:03:00,165.21,165.23,165.2,165.22,1221600000.0
2007-10-18 17:04:00,165.22,165.255,165.19,165.19,1405499999.0
2007-10-18 17:05:00,165.19,165.2,165.18,165.2,602099998.0
2007-10-18 17:06:00,165.2,165.24,165.19,165.2,1808800006.0
2007-10-18 17:07:00,165.2,165.22,165.2,165.22,1281999983.0
2007-10-18 17:08:00,165.22,165.28,165.22,165.25,1872600000.0
2007-10-18 17:09:00,165.25,165.28,165.235,165.24,1303200004.0
2007-10-18 17:10:00,165.24,165.26,165.2,165.22,1818600001.0
2007-10-18 17:11:00,165.215,165.235,165.18,165.22,1818600001.0
2007-10-18 17:12:00,165.22,165.22,165.135,165.155,1368099990.0
2007-10-18 17:13:00,165.145,165.16,165.135,165.135,720099997.0
2007-10-18 17:14:00,165.135,165.15,165.07,165.095,1069899999.0
2007-10-18 17:15:00,165.095,165.115,165.065,165.065,573700000.0
2007-10-18 17:16:00,165.065,165.095,165.055,165.095,495000001.0
2007-10-18 17:17:00,165.095,165.1,165.065,165.085,665100002.0
2007-10-18 17:18:00,165.085,165.135,165.08,165.12,510100000.0
2007-10-18 17:19:00,165.12,165.12,165.065,165.065,437600000.0
2007-10-18 17:20:00,165.065,165.07,165.0,165.015,463100000.0
2007-10-18 17:21:00,165.015,165.04,165.01,165.035,793200000.0
2007-10-18 17:22:00,165.04,165.1,165.035,165.1,628299999.0
2007-10-18 17:23:00,165.1,165.1,165.075,165.1,784400000.0
2007-10-18 17:24:00,165.095,165.1,165.035,165.04,849200001.0
2007-10-18 17:25:00,165.035,165.04,164.99,165.0,983600002.0
2007-10-18 17:26:00,165.0,165.04,165.0,165.03,515400000.0
2007-10-18 17:27:00,165.03,165.08,165.005,165.08,1426899996.0
2007-10-18 17:28:00,165.08,165.085,165.06,165.06,543600000.0
2007-10-18 17:29:00,165.06,165.08,165.04,165.065,644199998.0
2007-10-18 17:30:00,165.055,165.105,165.055,165.085,1280999999.0
2007-10-18 17:31:00,165.085,165.09,165.045,165.085,1868299999.0
2007-10-18 17:32:00,165.085,165.1,165.065,165.075,1278800001.0
2007-10-18 17:33:00,165.075,165.085,165.055,165.055,771200000.0
2007-10-18 17:34:00,165.05,165.075,165.01,165.075,1254499996.0
2007-10-18 17:35:00,165.075,165.075,165.045,165.05,1615900003.0
2007-10-18 17:36:00,165.05,165.075,165.045,165.065,1247900001.0
2007-10-18 17:37:00,165.07,165.13,165.06,165.13,1231200000.0
2007-10-18 17:38:00,165.12,165.14,165.1,165.12,1231200000.0
2007-10-18 17:39:00,165.12,165.2,165.12,165.2,659999999.0
2007-10-18 17:40:00,165.2,165.225,165.13,165.14,1109400002.0
2007-10-18 17:41:00,165.14,165.16,165.115,165.14,609500000.0
2007-10-18 17:42:00,165.145,165.145,165.1,165.13,363999999.0
2007-10-18 17:43:00,165.13,165.145,165.12,165.12,379200000.0
2007-10-18 17:44:00,165.12,165.125,165.09,165.125,775399999.0
2007-10-18 17:45:00,165.125,165.125,165.095,165.12,483400000.0
2007-10-18 17:46:00,165.12,165.14,165.115,165.135,308300000.0
2007-10-18 17:47:00,165.14,165.215,165.125,165.21,673399997.0
2007-10-18 17:48:00,165.21,165.215,165.185,165.205,1048499998.0
2007-10-18 17:49:00,165.22,165.22,165.15,165.165,1155000002.0
2007-10-18 17:50:00,165.16,165.185,165.135,165.155,585200001.0
2007-10-18 17:51:00,165.155,165.16,165.12,165.15,503199999.0
2007-10-18 17:52:00,165.15,165.17,165.15,165.17,314500000.0
2007-10-18 17:53:00,165.165,165.18,165.135,165.145,619900001.0
2007-10-18 17:54:00,165.145,165.21,165.14,165.195,1328699992.0
2007-10-18 17:55:00,165.195,165.205,165.185,165.185,136800000.0
2007-10-18 17:56:00,165.185,165.23,165.185,165.22,1608299993.0
2007-10-18 17:57:00,165.22,165.22,165.185,165.205,1434200000.0
2007-10-18 17:58:00,165.205,165.245,165.18,165.24,978900000.0
2007-10-18 17:59:00,165.24,165.28,165.235,165.235,1361500005.0
2007-10-18 18:00:00,165.24,165.24,165.145,165.195,990300000.0
2007-10-18 18:01:00,165.195,165.225,165.195,165.225,1046099997.0
2007-10-18 18:02:00,165.225,165.225,165.17,165.21,1650050000.0
2007-10-18 18:03:00,165.21,165.255,165.205,165.235,1076799998.0
2007-10-18 18:04:00,165.235,165.235,165.205,165.215,1293899988.0
2007-10-18 18:05:00,165.215,165.235,165.16,165.17,1521599994.0
2007-10-18 18:06:00,165.17,165.18,165.165,165.17,927999997.0
2007-10-18 18:07:00,165.165,165.18,165.16,165.18,598399995.0
2007-10-18 18:08:00,165.18,165.18,165.15,165.15,477400000.0
2007-10-18 18:09:00,165.15,165.18,165.145,165.165,492499997.0
2007-10-18 18:10:00,165.16,165.16,165.115,165.14,396800000.0
2007-10-18 18:11:00,165.14,165.15,165.135,165.145,190800000.0
2007-10-18 18:12:00,165.145,165.145,165.12,165.125,520399993.0
2007-10-18 18:13:00,165.125,165.13,165.115,165.13,454600000.0
2007-10-18 18:14:00,165.13,165.195,165.12,165.125,924999995.0
2007-10-18 18:15:00,165.125,165.18,165.125,165.145,922399997.0
2007-10-18 18:16:00,165.14,165.16,165.125,165.16,439600000.0
2007-10-18 18:17:00,165.16,165.16,165.125,165.15,362100000.0
2007-10-18 18:18:00,165.145,165.2,165.145,165.18,554800000.0
2007-10-18 18:19:00,165.18,165.18,165.135,165.145,232800000.0
2007-10-18 18:20:00,165.15,165.215,165.145,165.19,660799998.0
2007-10-18 18:21:00,165.19,165.23,165.19,165.23,613500000.0
2007-10-18 18:22:00,165.23,165.28,165.21,165.275,1174199994.0
2007-10-18 18:23:00,165.275,165.275,165.235,165.245,870900000.0
2007-10-18 18:24:00,165.245,165.25,165.245,165.245,472800000.0
2007-10-18 18:25:00,165.245,165.265,165.24,165.265,604000000.0
2007-10-18 18:26:00,165.265,165.265,165.255,165.26,568000000.0
2007-10-18 18:27:00,165.26,165.27,165.245,165.265,771600001.0
2007-10-18 18:28:00,165.265,165.27,165.25,165.25,921200001.0
2007-10-18 18:29:00,165.25,165.255,165.24,165.245,516400000.0
2007-10-18 18:30:00,165.245,165.25,165.225,165.24,708399999.0
2007-10-18 18:31:00,165.24,165.26,165.24,165.245,608800000.0
2007-10-18 18:32:00,165.245,165.245,165.23,165.24,723900000.0
2007-10-18 18:33:00,165.24,165.265,165.24,165.26,667400011.0
2007-10-18 18:34:00,165.26,165.265,165.22,165.225,1367699997.0
2007-10-18 18:35:00,165.21,165.23,165.21,165.23,1515799998.0
2007-10-18 18:36:00,165.235,165.235,165.195,165.21,1515799998.0
2007-10-18 18:37:00,165.21,165.24,165.205,165.24,1507400000.0
2007-10-18 18:38:00,165.24,165.265,165.24,165.26,1291200011.0
2007-10-18 18:39:00,165.27,165.27,165.24,165.25,1735999989.0
2007-10-18 18:40:00,165.255,165.255,165.23,165.24,1735999989.0
2007-10-18 18:41:00,165.24,165.245,165.235,165.235,1079399999.0
2007-10-18 18:42:00,165.235,165.25,165.225,165.245,2146799994.0
2007-10-18 18:43:00,165.245,165.265,165.235,165.265,929200001.0
2007-10-18 18:44:00,165.265,165.28,165.255,165.265,620999997.0
2007-10-18 18:45:00,165.265,165.275,165.255,165.255,597800011.0
2007-10-18 18:46:00,165.255,165.275,165.255,165.27,1017900004.0
2007-10-18 18:47:00,165.27,165.275,165.26,165.27,380099998.0
2007-10-18 18:48:00,165.265,165.27,165.22,165.23,969300006.0
2007-10-18 18:49:00,165.23,165.235,165.225,165.235,494600000.0
2007-10-18 18:50:00,165.235,165.265,165.22,165.24,1132200000.0
2007-10-18 18:51:00,165.24,165.245,165.22,165.22,1129599999.0
2007-10-18 18:52:00,165.22,165.25,165.215,165.25,876399998.0
2007-10-18 18:53:00,165.25,165.265,165.215,165.215,986999997.0
2007-10-18 18:54:00,165.215,165.22,165.205,165.22,1000599994.0
2007-10-18 18:55:00,165.22,165.23,165.215,165.215,732899996.0
2007-10-18 18:56:00,165.215,165.215,165.17,165.17,982799997.0
2007-10-18 18:57:00,165.17,165.185,165.145,165.175,604200000.0
2007-10-18 18:58:00,165.18,165.19,165.17,165.18,262200000.0
2007-10-18 18:59:00,165.18,165.21,165.175,165.205,644800000.0
2007-10-18 19:00:00,165.205,165.22,165.2,165.22,480100000.0
2007-10-18 19:01:00,165.225,165.225,165.2,165.2,904799997.0
2007-10-18 19:02:00,165.2,165.225,165.195,165.225,540000000.0
2007-10-18 19:03:00,165.225,165.25,165.225,165.23,794199999.0
2007-10-18 19:04:00,165.23,165.235,165.22,165.235,654399995.0
2007-10-18 19:05:00,165.235,165.235,165.205,165.22,748000003.0
2007-10-18 19:06:00,165.22,165.225,165.215,165.225,241600004.0
2007-10-18 19:07:00,165.225,165.235,165.215,165.215,664000000.0
2007-10-18 19:08:00,165.215,165.24,165.215,165.22,415199997.0
2007-10-18 19:09:00,165.22,165.22,165.215,165.215,212700000.0
2007-10-18 19:10:00,165.215,165.215,165.205,165.205,338599999.0
2007-10-18 19:11:00,165.205,165.205,165.17,165.17,714999998.0
2007-10-18 19:12:00,165.17,165.18,165.105,165.115,553399998.0
2007-10-18 19:13:00,165.115,165.135,165.1,165.12,588200000.0
2007-10-18 19:14:00,165.115,165.14,165.115,165.135,370400000.0
2007-10-18 19:15:00,165.135,165.145,165.11,165.11,459700000.0
2007-10-18 19:16:00,165.12,165.14,165.07,165.13,640299997.0
2007-10-18 19:17:00,165.13,165.14,165.11,165.125,461300000.0
2007-10-18 19:18:00,165.125,165.17,165.125,165.165,1038499996.0
2007-10-18 19:19:00,165.17,165.2,165.16,165.185,821400004.0
2007-10-18 19:20:00,165.19,165.19,165.175,165.175,398300005.0
2007-10-18 19:21:00,165.18,165.2,165.175,165.2,248000001.0
2007-10-18 19:22:00,165.2,165.22,165.2,165.215,1077100008.0
2007-10-18 19:23:00,165.215,165.215,165.195,165.205,749600002.0
2007-10-18 19:24:00,165.2,165.21,165.19,165.19,821500007.0
2007-10-18 19:25:00,165.19,165.2,165.145,165.145,456000000.0
2007-10-18 19:26:00,165.14,165.155,165.14,165.15,199500000.0
2007-10-18 19:27:00,165.15,165.16,165.135,165.145,400800004.0
2007-10-18 19:28:00,165.145,165.185,165.145,165.17,371399998.0
2007-10-18 19:29:00,165.165,165.18,165.165,165.165,416700000.0
2007-10-18 19:30:00,165.165,165.165,165.11,165.15,307200000.0
2007-10-18 19:31:00,165.15,165.19,165.15,165.185,209600000.0
2007-10-18 19:32:00,165.18,165.185,165.165,165.18,286900000.0
2007-10-18 19:33:00,165.18,165.21,165.175,165.205,354200000.0
2007-10-18 19:34:00,165.205,165.275,165.195,165.215,1652799998.0
2007-10-18 19:35:00,165.215,165.24,165.215,165.225,1174100002.0
2007-10-18 19:36:00,165.225,165.24,165.215,165.225,1041199999.0
2007-10-18 19:37:00,165.225,165.235,165.205,165.225,1270799995.0
2007-10-18 19:38:00,165.225,165.265,165.22,165.265,699300000.0
2007-10-18 19:39:00,165.265,165.275,165.245,165.25,772800000.0
2007-10-18 19:40:00,165.245,165.295,165.245,165.285,1175400005.0
2007-10-18 19:41:00,165.285,165.29,165.245,165.25,247000000.0
2007-10-18 19:42:00,165.25,165.275,165.235,165.25,558600000.0
2007-10-18 19:43:00,165.245,165.26,165.23,165.235,513200000.0
2007-10-18 19:44:00,165.23,165.24,165.23,165.24,341499995.0
2007-10-18 19:45:00,165.24,165.24,165.2,165.2,537699998.0
2007-10-18 19:46:00,165.2,165.23,165.195,165.195,393700000.0
2007-10-18 19:47:00,165.2,165.21,165.195,165.2,354000000.0
2007-10-18 19:48:00,165.205,165.23,165.2,165.23,329600002.0
2007-10-18 19:49:00,165.23,165.23,165.225,165.225,134100000.0
2007-10-18 19:50:00,165.225,165.27,165.225,165.27,160900000.0
2007-10-18 19:51:00,165.27,165.325,165.26,165.3,481600000.0
2007-10-18 19:52:00,165.3,165.32,165.26,165.32,396200000.0
2007-10-18 19:53:00,165.31,165.315,165.3,165.315,316800000.0
2007-10-18 19:54:00,165.315,165.34,165.315,165.34,965399993.0
2007-10-18 19:55:00,165.34,165.355,165.33,165.355,995199995.0
2007-10-18 19:56:00,165.355,165.37,165.35,165.355,710399997.0
2007-10-18 19:57:00,165.355,165.38,165.33,165.365,1747999997.0
2007-10-18 19:58:00,165.365,165.38,165.355,165.375,1000700003.0
2007-10-18 19:59:00,165.375,165.38,165.37,165.38,586000000.0
2007-10-18 20:00:00,165.38,165.405,165.345,165.345,2030849987.0
2007-10-18 20:01:00,165.345,165.365,165.345,165.365,1502699986.0
2007-10-18 20:02:00,165.365,165.365,165.355,165.355,581899991.0
2007-10-18 20:03:00,165.355,165.48,165.355,165.47,1566200003.0
2007-10-18 20:04:00,165.475,165.535,165.46,165.515,973999999.0
2007-10-18 20:05:00,165.515,165.59,165.515,165.58,1155999996.0
2007-10-18 20:06:00,165.58,165.595,165.56,165.585,791299998.0
2007-10-18 20:07:00,165.585,165.59,165.565,165.565,656599998.0
2007-10-18 20:08:00,165.57,165.57,165.51,165.54,795700003.0
2007-10-18 20:09:00,165.54,165.55,165.53,165.55,441500001.0
2007-10-18 20:10:00,165.55,165.56,165.515,165.535,1530099992.0
2007-10-18 20:11:00,165.54,165.55,165.525,165.53,1199400011.0
2007-10-18 20:12:00,165.53,165.58,165.53,165.54,1273999996.0
2007-10-18 20:13:00,165.54,165.55,165.515,165.52,871299996.0
2007-10-18 20:14:00,165.52,165.53,165.52,165.53,285600000.0
2007-10-18 20:15:00,165.52,165.52,165.5,165.51,889900003.0
2007-10-18 20:16:00,165.51,165.52,165.465,165.48,1551199986.0
2007-10-18 20:17:00,165.48,165.48,165.44,165.455,422299999.0
2007-10-18 20:18:00,165.455,165.5,165.44,165.485,488500001.0
2007-10-18 20:19:00,165.485,165.485,165.43,165.43,551800000.0
2007-10-18 20:20:00,165.43,165.47,165.43,165.435,1034799994.0
2007-10-18 20:21:00,165.435,165.5,165.435,165.5,1232999982.0
2007-10-18 20:22:00,165.5,165.5,165.46,165.47,469600000.0
2007-10-18 20:23:00,165.47,165.5,165.47,165.495,411200000.0
2007-10-18 20:24:00,165.495,165.52,165.48,165.48,293600000.0
2007-10-18 20:25:00,165.48,165.5,165.48,165.5,256000000.0
2007-10-18 20:26:00,165.5,165.5,165.43,165.43,690400000.0
2007-10-18 20:27:00,165.43,165.43,165.39,165.43,1061899997.0
2007-10-18 20:28:00,165.43,165.44,165.415,165.42,457200003.0
2007-10-18 20:29:00,165.42,165.46,165.405,165.405,454600001.0
2007-10-18 20:30:00,165.405,165.41,165.38,165.405,636299997.0
2007-10-18 20:31:00,165.405,165.41,165.35,165.36,1003600008.0
2007-10-18 20:32:00,165.36,165.42,165.36,165.42,1130699999.0
2007-10-18 20:33:00,165.42,165.43,165.42,165.425,229600000.0
2007-10-18 20:34:00,165.425,165.425,165.39,165.39,866700001.0
2007-10-18 20:35:00,165.395,165.42,165.38,165.42,749999998.0
2007-10-18 20:36:00,165.42,165.455,165.42,165.445,400900000.0
2007-10-18 20:37:00,165.445,165.445,165.42,165.42,184300000.0
2007-10-18 20:38:00,165.42,165.43,165.405,165.43,796300013.0
2007-10-18 20:39:00,165.43,165.445,165.43,165.435,558800001.0
2007-10-18 20:40:00,165.44,165.5,165.43,165.5,381600000.0
2007-10-18 20:41:00,165.5,165.51,165.485,165.505,223900001.0
2007-10-18 20:42:00,165.505,165.53,165.505,165.52,313200000.0
2007-10-18 20:43:00,165.515,165.52,165.495,165.52,567599997.0
2007-10-18 20:44:00,165.51,165.51,165.49,165.49,408899997.0
2007-10-18 20:45:00,165.49,165.49,165.45,165.45,315900000.0
2007-10-18 20:46:00,165.45,165.45,165.375,165.39,716799998.0
2007-10-18 20:47:00,165.39,165.39,165.34,165.37,406400000.0
2007-10-18 20:48:00,165.37,165.38,165.365,165.37,772799999.0
2007-10-18 20:49:00,165.37,165.37,165.34,165.35,704800000.0
2007-10-18 20:50:00,165.35,165.35,165.33,165.335,710100000.0
2007-10-18 20:51:00,165.335,165.4,165.335,165.395,940600001.0
2007-10-18 20:52:00,165.39,165.41,165.385,165.385,914499998.0
2007-10-18 20:53:00,165.39,165.43,165.385,165.43,942799990.0
2007-10-18 20:54:00,165.43,165.43,165.39,165.39,1464099989.0
2007-10-18 20:55:00,165.39,165.4,165.365,165.4,985200004.0
2007-10-18 20:56:00,165.4,165.43,165.395,165.43,568699999.0
2007-10-18 20:57:00,165.43,165.43,165.385,165.385,351100000.0
2007-10-18 20:58:00,165.385,165.385,165.33,165.33,853200001.0
2007-10-18 20:59:00,165.33,165.33,165.295,165.3,760000000.0
2007-10-18 21:00:00,165.305,165.31,165.275,165.29,672099997.0
2007-10-18 21:01:00,165.29,165.32,165.29,165.32,505300000.0
2007-10-18 21:02:00,165.32,165.32,165.235,165.28,1129399993.0
2007-10-18 21:03:00,165.275,165.32,165.275,165.32,823299990.0
2007-10-18 21:04:00,165.32,165.385,165.32,165.385,412800000.0
2007-10-18 21:05:00,165.385,165.425,165.385,165.385,558100000.0
2007-10-18 21:06:00,165.385,165.405,165.385,165.385,384600000.0
2007-10-18 21:07:00,165.385,165.4,165.365,165.37,351399998.0
2007-10-18 21:08:00,165.375,165.41,165.37,165.395,577999999.0
2007-10-18 21:09:00,165.395,165.395,165.355,165.355,520699996.0
2007-10-18 21:10:00,165.355,165.355,165.34,165.35,536000000.0
2007-10-18 21:11:00,165.35,165.43,165.35,165.415,1329899978.0
2007-10-18 21:12:00,165.415,165.45,165.415,165.44,400600000.0
2007-10-18 21:13:00,165.44,165.44,165.325,165.33,1239400006.0
2007-10-18 21:14:00,165.33,165.36,165.325,165.345,1482899991.0
2007-10-18 21:15:00,165.35,165.365,165.35,165.365,889999989.0
2007-10-18 21:16:00,165.365,165.365,165.335,165.365,2060099976.0
2007-10-18 21:17:00,165.365,165.365,165.345,165.36,1008400000.0
2007-10-18 21:18:00,165.36,165.4,165.36,165.385,1105000001.0
2007-10-18 21:19:00,165.385,165.39,165.31,165.325,2015299990.0
2007-10-18 21:20:00,165.325,165.36,165.325,165.33,1965299990.0
2007-10-18 21:21:00,165.33,165.395,165.33,165.395,1719499999.0
2007-10-18 21:22:00,165.395,165.415,165.39,165.39,1866799988.0
2007-10-18 21:23:00,165.39,165.39,165.335,165.35,1998900006.0
2007-10-18 21:24:00,165.35,165.35,165.31,165.31,1043699989.0
2007-10-18 21:25:00,165.315,165.325,165.3,165.31,480999999.0
2007-10-18 21:26:00,165.31,165.32,165.3,165.3,472099999.0
2007-10-18 21:27:00,165.3,165.32,165.3,165.3,344800000.0
2007-10-18 21:28:00,165.3,165.32,165.295,165.31,637100002.0
2007-10-18 21:29:00,165.31,165.34,165.305,165.335,213300000.0
2007-10-18 21:30:00,165.335,165.335,165.295,165.31,791799999.0
2007-10-18 21:31:00,165.305,165.35,165.275,165.34,1193299994.0
2007-10-18 21:32:00,165.34,165.34,165.295,165.295,1092699993.0
2007-10-18 21:33:00,165.295,165.31,165.295,165.31,251900000.0
2007-10-18 21:34:00,165.305,165.31,165.3,165.3,950599992.0
2007-10-18 21:35:00,165.3,165.32,165.285,165.285,667199993.0
2007-10-18 21:36:00,165.285,165.32,165.275,165.315,429900000.0
2007-10-18 21:37:00,165.315,165.36,165.31,165.34,694299998.0
2007-10-18 21:38:00,165.34,165.34,165.3,165.3,514900000.0
2007-10-18 21:39:00,165.3,165.34,165.3,165.32,882699998.0
2007-10-18 21:40:00,165.32,165.34,165.3,165.31,1199799996.0
2007-10-18 21:41:00,165.31,165.315,165.28,165.28,817399998.0
2007-10-18 21:42:00,165.285,165.295,165.285,165.295,76100000.0
2007-10-18 21:43:00,165.295,165.305,165.29,165.3,295300000.0
2007-10-18 21:44:00,165.3,165.3,165.265,165.285,348899997.0
2007-10-18 21:45:00,165.285,165.31,165.275,165.3,369199999.0
2007-10-18 21:46:00,165.3,165.31,165.295,165.305,538299998.0
2007-10-18 21:47:00,165.305,165.315,165.29,165.3,502600000.0
2007-10-18 21:48:00,165.3,165.335,165.3,165.33,529600000.0
2007-10-18 21:49:00,165.33,165.33,165.31,165.31,373600000.0
2007-10-18 21:50:00,165.31,165.325,165.31,165.325,551200000.0
2007-10-18 21:51:00,165.325,165.325,165.28,165.28,428600000.0
2007-10-18 21:52:00,165.28,165.28,165.265,165.275,338099999.0
2007-10-18 21:53:00,165.275,165.3,165.265,165.285,337800000.0
2007-10-18 21:54:00,165.285,165.305,165.285,165.3,221600000.0
2007-10-18 21:55:00,165.295,165.305,165.295,165.305,849200009.0
2007-10-18 21:56:00,165.305,165.305,165.285,165.285,466400000.0
2007-10-18 21:57:00,165.285,165.285,165.26,165.285,280700000.0
2007-10-18 21:58:00,165.28,165.3,165.27,165.27,253300000.0
2007-10-18 21:59:00,165.27,165.285,165.27,165.28,498699999.0
2007-10-18 22:00:00,165.285,165.305,165.28,165.29,606900000.0
2007-10-18 22:01:00,165.29,165.32,165.275,165.275,896300003.0
2007-10-18 22:02:00,165.275,165.385,165.275,165.35,1171299999.0
2007-10-18 22:03:00,165.345,165.345,165.295,165.325,1309800005.0
2007-10-18 22:04:00,165.325,165.355,165.315,165.325,1244600011.0
2007-10-18 22:05:00,165.325,165.325,165.3,165.3,1221599994.0
2007-10-18 22:06:00,165.3,165.31,165.24,165.245,808800000.0
2007-10-18 22:07:00,165.25,165.26,165.22,165.22,292900000.0
2007-10-18 22:08:00,165.22,165.22,165.18,165.21,478500000.0
2007-10-18 22:09:00,165.21,165.21,165.185,165.19,366200000.0
2007-10-18 22:10:00,165.19,165.195,165.175,165.185,480300000.0
2007-10-18 22:11:00,165.185,165.2,165.18,165.185,457400000.0
2007-10-18 22:12:00,165.185,165.195,165.18,165.19,734399998.0
2007-10-18 22:13:00,165.19,165.195,165.175,165.185,1065599999.0
2007-10-18 22:14:00,165.185,165.205,165.18,165.18,1391999999.0
2007-10-18 22:15:00,165.18,165.205,165.165,165.18,1356000001.0
2007-10-18 22:16:00,165.18,165.185,165.175,165.185,644799998.0
2007-10-18 22:17:00,165.185,165.195,165.155,165.165,464799998.0
2007-10-18 22:18:00,165.165,165.18,165.16,165.18,136200000.0
2007-10-18 22:19:00,165.18,165.185,165.175,165.175,404800000.0
2007-10-18 22:20:00,165.175,165.195,165.175,165.185,652000003.0
2007-10-18 22:21:00,165.185,165.195,165.185,165.195,705599983.0
2007-10-18 22:22:00,165.195,165.2,165.185,165.185,234399990.0
2007-10-18 22:23:00,165.185,165.205,165.185,165.2,584799993.0
2007-10-18 22:24:00,165.2,165.21,165.2,165.2,535199995.0
2007-10-18 22:25:00,165.2,165.21,165.195,165.205,317399999.0
2007-10-18 22:26:00,165.205,165.22,165.205,165.215,160800000.0
2007-10-18 22:27:00,165.215,165.255,165.215,165.235,1292799986.0
2007-10-18 22:28:00,165.235,165.24,165.225,165.235,539899982.0
2007-10-18 22:29:00,165.235,165.245,165.235,165.245,718399998.0
2007-10-18 22:30:00,165.245,165.26,165.245,165.245,699399997.0
2007-10-18 22:31:00,165.245,165.265,165.245,165.255,848199994.0
2007-10-18 22:32:00,165.245,165.28,165.245,165.255,257600000.0
2007-10-18 22:33:00,165.255,165.27,165.24,165.245,341499999.0
2007-10-18 22:34:00,165.245,165.245,165.235,165.24,151200000.0
2007-10-18 22:35:00,165.24,165.255,165.235,165.255,295200000.0
2007-10-18 22:36:00,165.25,165.27,165.25,165.26,335600000.0
2007-10-18 22:37:00,165.26,165.265,165.18,165.215,401000000.0
2007-10-18 22:38:00,165.205,165.285,165.205,165.27,227200000.0
2007-10-18 22:39:00,165.27,165.305,165.265,165.3,444600000.0
2007-10-18 22:40:00,165.3,165.31,165.295,165.295,830399998.0
2007-10-18 22:41:00,165.295,165.32,165.295,165.32,728799998.0
2007-10-18 22:42:00,165.32,165.33,165.29,165.3,2075400016.0
2007-10-18 22:43:00,165.3,165.31,165.3,165.3,1014800001.0
2007-10-18 22:44:00,165.3,165.31,165.3,165.3,1802699987.0
2007-10-18 22:45:00,165.3,165.32,165.3,165.32,1652699998.0
2007-10-18 22:46:00,165.32,165.37,165.32,165.34,1076099986.0
2007-10-18 22:47:00,165.34,165.34,165.32,165.32,1035099999.0
2007-10-18 22:48:00,165.35,165.35,165.29,165.29,612799989.0
2007-10-18 22:49:00,165.29,165.31,165.29,165.3,612799989.0
2007-10-18 22:50:00,165.33,165.34,165.33,165.34,1168200001.0
2007-10-18 22:51:00,165.33,165.33,165.33,165.33,1168200001.0
2007-10-18 22:52:00,165.33,165.34,165.32,165.32,1168200001.0
2007-10-18 22:53:00,165.32,165.33,165.31,165.33,1940399993.0
2007-10-18 22:54:00,165.33,165.34,165.33,165.33,1380199974.0
2007-10-18 22:55:00,165.34,165.35,165.34,165.34,604399994.0
2007-10-18 22:56:00,165.35,165.35,165.33,165.33,601700017.0
2007-10-18 22:57:00,165.34,165.34,165.33,165.33,1361899981.0
2007-10-18 22:58:00,165.33,165.34,165.3,165.3,1591199995.0
2007-10-18 22:59:00,165.3,165.31,165.25,165.25,1003700011.0
2007-10-18 23:00:00,165.26,165.26,165.22,165.23,859400000.0
2007-10-18 23:01:00,165.23,165.24,165.19,165.19,588800000.0
2007-10-18 23:02:00,165.19,165.21,165.16,165.17,707400011.0
2007-10-18 23:03:00,165.17,165.21,165.14,165.15,566500008.0
2007-10-18 23:04:00,165.14,165.17,165.14,165.15,492900000.0
2007-10-18 23:05:00,165.15,165.16,165.14,165.14,839300005.0
2007-10-18 23:06:00,165.15,165.16,165.14,165.14,884200006.0
2007-10-18 23:07:00,165.14,165.15,165.14,165.14,211000000.0
2007-10-18 23:08:00,165.14,165.14,165.08,165.11,684700003.0
2007-10-18 23:09:00,165.11,165.13,165.09,165.11,569799988.0
2007-10-18 23:10:00,165.11,165.11,165.08,165.1,476199996.0
2007-10-18 23:11:00,165.1,165.11,165.07,165.1,411700001.0
2007-10-18 23:12:00,165.1,165.14,165.07,165.07,75700000.0
2007-10-18 23:13:00,165.07,165.12,165.06,165.07,435799997.0
2007-10-18 23:14:00,165.07,165.08,165.05,165.06,120700000.0
2007-10-18 23:15:00,165.06,165.1,165.04,165.1,751299998.0
2007-10-18 23:16:00,165.1,165.1,165.1,165.1,6000000.0
2007-10-18 23:17:00,165.095,165.125,165.075,165.095,307200004.0
2007-10-18 23:18:00,165.085,165.115,165.08,165.095,93600000.0
2007-10-18 23:19:00,165.095,165.11,165.095,165.105,58200000.0
2007-10-18 23:20:00,165.115,165.155,165.1,165.15,85600000.0
2007-10-18 23:21:00,165.15,165.195,165.14,165.155,412600010.0
2007-10-18 23:22:00,165.14,165.185,165.14,165.165,219700000.0
2007-10-18 23:23:00,165.165,165.185,165.155,165.165,78400000.0
2007-10-18 23:24:00,165.165,165.175,165.155,165.155,511600000.0
2007-10-18 23:25:00,165.155,165.175,165.155,165.165,105000000.0
2007-10-18 23:26:00,165.165,165.165,165.095,165.115,174600005.0
2007-10-18 23:27:00,165.115,165.115,165.075,165.085,178900001.0
2007-10-18 23:28:00,165.085,165.105,165.075,165.075,71800000.0
2007-10-18 23:29:00,165.075,165.095,165.06,165.075,65600000.0
2007-10-18 23:30:00,165.075,165.115,165.065,165.105,53000000.0
2007-10-18 23:31:00,165.105,165.105,165.075,165.075,25200000.0
2007-10-18 23:32:00,165.075,165.075,165.045,165.055,53400000.0
2007-10-18 23:33:00,165.045,165.065,164.98,165.045,38500000.0
2007-10-18 23:34:00,165.055,165.055,165.03,165.05,85300000.0
2007-10-18 23:35:00,165.05,165.055,165.04,165.04,92400000.0
2007-10-18 23:36:00,165.05,165.05,164.985,164.985,531500000.0
2007-10-18 23:37:00,164.985,165.0,164.965,164.985,523200010.0
2007-10-18 23:38:00,164.985,165.015,164.965,165.01,630100000.0
2007-10-18 23:39:00,165.01,165.035,165.0,165.0,106400000.0
2007-10-18 23:40:00,165.0,165.01,164.96,164.96,468499991.0
2007-10-18 23:41:00,164.96,165.01,164.96,164.995,292899995.0
2007-10-18 23:42:00,164.995,165.08,164.995,165.08,226200000.0
2007-10-18 23:43:00,165.08,165.175,165.08,165.115,277500000.0
2007-10-18 23:44:00,165.115,165.145,165.115,165.14,293700000.0
2007-10-18 23:45:00,165.14,165.14,165.115,165.115,255100000.0
2007-10-18 23:46:00,165.105,165.13,165.105,165.115,409699999.0
2007-10-18 23:47:00,165.115,165.125,165.07,165.07,354699999.0
2007-10-18 23:48:00,165.07,165.085,165.065,165.085,127000000.0
2007-10-18 23:49:00,165.085,165.085,165.06,165.075,271300000.0
2007-10-18 23:50:00,165.085,165.15,165.085,165.145,91500000.0
2007-10-18 23:51:00,165.145,165.175,165.125,165.125,345100000.0
2007-10-18 23:52:00,165.125,165.135,165.115,165.125,19000000.0
2007-10-18 23:53:00,165.125,165.135,165.105,165.105,14000000.0
2007-10-18 23:54:00,165.105,165.125,165.105,165.115,22400000.0
2007-10-18 23:55:00,165.115,165.115,165.095,165.1,64400000.0
2007-10-18 23:56:00,165.1,165.1,165.09,165.1,89400000.0
2007-10-18 23:57:00,165.095,165.13,165.095,165.13,278999995.0
2007-10-18 23:58:00,165.13,165.14,165.125,165.14,172500000.0
2007-10-18 23:59:00,165.14,165.155,165.1,165.105,509100004.0
2007-10-19 00:00:00,165.105,165.135,165.105,165.135,238500000.0
2007-10-19 00:01:00,165.135,165.14,165.095,165.105,479800001.0
2007-10-19 00:02:00,165.105,165.12,165.1,165.105,150200000.0
2007-10-19 00:03:00,165.1,165.13,165.085,165.085,167100003.0
2007-10-19 00:04:00,165.085,165.105,165.075,165.1,274300000.0
2007-10-19 00:05:00,165.1,165.105,165.1,165.105,17600000.0
2007-10-19 00:06:00,165.09,165.125,165.085,165.125,112300000.0
2007-10-19 00:07:00,165.115,165.125,165.08,165.08,61500000.0
2007-10-19 00:08:00,165.08,165.08,165.08,165.08,50400000.0
2007-10-19 00:09:00,165.095,165.095,165.095,165.095,2400000.0
2007-10-19 00:10:00,165.095,165.105,165.075,165.075,87600000.0
2007-10-19 00:11:00,165.08,165.095,165.08,165.085,160500000.0
2007-10-19 00:12:00,165.085,165.095,165.08,165.085,146800000.0
2007-10-19 00:13:00,165.085,165.12,165.085,165.12,129600000.0
2007-10-19 00:14:00,165.12,165.12,165.1,165.12,207300000.0
2007-10-19 00:15:00,165.12,165.14,165.1,165.12,311200000.0
2007-10-19 00:16:00,165.12,165.12,165.09,165.115,571199998.0
2007-10-19 00:17:00,165.12,165.12,165.085,165.09,375400004.0
2007-10-19 00:18:00,165.09,165.105,165.085,165.085,193400000.0
2007-10-19 00:19:00,165.09,165.095,165.075,165.095,281900002.0
2007-10-19 00:20:00,165.095,165.1,165.085,165.1,63200000.0
2007-10-19 00:21:00,165.1,165.1,165.085,165.085,105500001.0
2007-10-19 00:22:00,165.085,165.085,165.075,165.075,68800000.0
2007-10-19 00:23:00,165.075,165.075,165.07,165.07,94400000.0
2007-10-19 00:24:00,165.07,165.11,165.06,165.085,440300000.0
2007-10-19 00:25:00,165.09,165.1,165.045,165.1,391300000.0
2007-10-19 00:26:00,165.095,165.135,165.085,165.125,320399999.0
2007-10-19 00:27:00,165.125,165.125,165.105,165.105,14300000.0
2007-10-19 00:28:00,165.105,165.115,165.095,165.105,183600000.0
2007-10-19 00:29:00,165.11,165.11,165.105,165.11,42000000.0
2007-10-19 00:30:00,165.11,165.125,165.095,165.115,181999997.0
2007-10-19 00:31:00,165.115,165.12,165.095,165.095,206800000.0
2007-10-19 00:32:00,165.095,165.105,165.08,165.1,253400000.0
2007-10-19 00:33:00,165.1,165.1,165.1,165.1,88000000.0
2007-10-19 00:34:00,165.1,165.1,165.085,165.085,63300000.0
2007-10-19 00:35:00,165.085,165.09,165.05,165.05,364100000.0
2007-10-19 00:36:00,165.05,165.05,165.03,165.03,170100000.0
2007-10-19 00:37:00,165.03,165.055,165.02,165.03,372500000.0
2007-10-19 00:38:00,165.035,165.075,165.035,165.07,151600000.0
2007-10-19 00:39:00,165.075,165.085,165.065,165.08,197300000.0
2007-10-19 00:40:00,165.08,165.08,165.065,165.075,60100000.0
2007-10-19 00:41:00,165.065,165.08,165.06,165.08,121500000.0
2007-10-19 00:42:00,165.075,165.12,165.065,165.11,301999994.0
2007-10-19 00:43:00,165.11,165.12,165.08,165.095,239900000.0
2007-10-19 00:44:00,165.095,165.1,165.095,165.1,215300000.0
2007-10-19 00:45:00,165.1,165.11,165.1,165.11,109600000.0
2007-10-19 00:46:00,165.11,165.13,165.11,165.125,133400000.0
2007-10-19 00:47:00,165.125,165.165,165.125,165.165,164600000.0
2007-10-19 00:48:00,165.165,165.165,165.14,165.14,311000000.0
2007-10-19 00:49:00,165.14,165.14,165.105,165.105,309300000.0
2007-10-19 00:50:00,165.105,165.12,165.09,165.095,266900000.0
2007-10-19 00:51:00,165.095,165.1,165.025,165.03,346299998.0
2007-10-19 00:52:00,165.03,165.04,165.025,165.03,228700000.0
2007-10-19 00:53:00,165.03,165.045,165.025,165.035,202700000.0
2007-10-19 00:54:00,165.035,165.05,165.03,165.035,568699997.0
2007-10-19 00:55:00,165.04,165.045,165.035,165.04,585200001.0
2007-10-19 00:56:00,165.035,165.045,165.03,165.03,276000000.0
2007-10-19 00:57:00,165.03,165.03,165.015,165.015,228000000.0
2007-10-19 00:58:00,165.015,165.03,165.01,165.015,379100000.0
2007-10-19 00:59:00,165.015,165.035,165.01,165.035,231900000.0
2007-10-19 01:00:00,165.035,165.05,165.035,165.035,126800000.0
2007-10-19 01:01:00,165.035,165.04,165.03,165.035,81800000.0
2007-10-19 01:02:00,165.035,165.035,165.015,165.02,116600000.0
2007-10-19 01:03:00,165.02,165.03,165.015,165.025,274000000.0
2007-10-19 01:04:00,165.025,165.025,165.005,165.015,349900002.0
2007-10-19 01:05:00,165.015,165.025,165.01,165.025,92100000.0
2007-10-19 01:06:00,165.025,165.025,165.005,165.015,230100000.0
2007-10-19 01:07:00,165.015,165.015,164.995,165.015,505100000.0
2007-10-19 01:08:00,165.015,165.03,165.005,165.025,480682900.0
2007-10-19 01:09:00,165.025,165.04,165.005,165.005,603347680.0
2007-10-19 01:10:00,165.005,165.02,165.005,165.02,935409843.0
2007-10-19 01:11:00,165.02,165.02,165.0,165.02,239090980.0
2007-10-19 01:12:00,165.02,165.02,165.005,165.005,153700000.0
2007-10-19 01:13:00,165.01,165.05,165.01,165.03,513229311.0
2007-10-19 01:14:00,165.03,165.06,165.03,165.06,262600000.0
2007-10-19 01:15:00,165.06,165.06,165.045,165.045,112600000.0
2007-10-19 01:16:00,165.045,165.08,165.04,165.04,601300000.0
2007-10-19 01:17:00,165.045,165.1,165.04,165.095,603600000.0
2007-10-19 01:18:00,165.1,165.105,165.08,165.095,291600000.0
2007-10-19 01:19:00,165.085,165.095,165.08,165.085,412100000.0
2007-10-19 01:20:00,165.085,165.12,165.085,165.115,439400000.0
2007-10-19 01:21:00,165.12,165.12,165.09,165.09,250800000.0
2007-10-19 01:22:00,165.09,165.095,165.085,165.085,162200000.0
2007-10-19 01:23:00,165.085,165.09,165.075,165.08,307099994.0
2007-10-19 01:24:00,165.08,165.08,165.06,165.07,649400000.0
2007-10-19 01:25:00,165.07,165.08,165.015,165.06,1335699998.0
2007-10-19 01:26:00,165.06,165.09,165.05,165.09,480800000.0
2007-10-19 01:27:00,165.09,165.09,165.04,165.04,724600000.0
2007-10-19 01:28:00,165.04,165.05,165.025,165.045,407000002.0
2007-10-19 01:29:00,165.055,165.07,165.045,165.06,429700007.0
2007-10-19 01:30:00,165.055,165.11,165.055,165.105,498000000.0
2007-10-19 01:31:00,165.105,165.155,165.095,165.13,310099996.0
2007-10-19 01:32:00,165.13,165.13,165.095,165.1,534100003.0
2007-10-19 01:33:00,165.1,165.1,165.09,165.1,230200000.0
2007-10-19 01:34:00,165.1,165.105,165.085,165.1,183400000.0
2007-10-19 01:35:00,165.1,165.14,165.1,165.125,289897846.0
2007-10-19 01:36:00,165.125,165.14,165.12,165.14,346700000.0
2007-10-19 01:37:00,165.14,165.145,165.135,165.145,559700003.0
2007-10-19 01:38:00,165.145,165.145,165.14,165.145,65600000.0
2007-10-19 01:39:00,165.16,165.18,165.135,165.14,2143200008.0
2007-10-19 01:40:00,165.14,165.2,165.14,165.175,1520599994.0
2007-10-19 01:41:00,165.175,165.175,165.16,165.165,1545999998.0
2007-10-19 01:42:00,165.165,165.17,165.165,165.165,1398399980.0
2007-10-19 01:43:00,165.165,165.17,165.155,165.155,933899996.0
2007-10-19 01:44:00,165.155,165.165,165.155,165.165,554099998.0
2007-10-19 01:45:00,165.165,165.165,165.13,165.13,400700000.0
2007-10-19 01:46:00,165.135,165.15,165.135,165.135,124600000.0
2007-10-19 01:47:00,165.135,165.155,165.1,165.11,708300003.0
2007-10-19 01:48:00,165.11,165.135,165.11,165.135,283000000.0
2007-10-19 01:49:00,165.135,165.14,165.11,165.135,387799995.0
2007-10-19 01:50:00,165.135,165.14,165.105,165.11,708899994.0
2007-10-19 01:51:00,165.11,165.11,165.085,165.095,627799999.0
2007-10-19 01:52:00,165.085,165.13,165.07,165.13,415300000.0
2007-10-19 01:53:00,165.13,165.13,165.095,165.1,287200000.0
2007-10-19 01:54:00,165.095,165.1,165.095,165.1,215100000.0
2007-10-19 01:55:00,165.1,165.11,165.095,165.095,335899999.0
2007-10-19 01:56:00,165.1,165.11,165.095,165.11,258400001.0
2007-10-19 01:57:00,165.11,165.11,165.105,165.105,281400000.0
2007-10-19 01:58:00,165.105,165.13,165.105,165.12,278300000.0
2007-10-19 01:59:00,165.12,165.145,165.105,165.115,562800001.0
2007-10-19 02:00:00,165.115,165.13,165.11,165.12,315100000.0
2007-10-19 02:01:00,165.12,165.13,165.06,165.06,759400008.0
2007-10-19 02:02:00,165.06,165.08,164.965,164.965,1533500006.0
2007-10-19 02:03:00,164.965,164.99,164.96,164.965,885700002.0
2007-10-19 02:04:00,164.965,164.97,164.94,164.95,385100000.0
2007-10-19 02:05:00,164.95,164.95,164.915,164.925,312900000.0
2007-10-19 02:06:00,164.925,164.93,164.905,164.905,349200000.0
2007-10-19 02:07:00,164.905,164.93,164.905,164.915,581299999.0
2007-10-19 02:08:00,164.915,164.96,164.915,164.96,292500000.0
2007-10-19 02:09:00,164.955,164.955,164.93,164.935,266500000.0
2007-10-19 02:10:00,164.935,164.94,164.915,164.925,267700000.0
2007-10-19 02:11:00,164.925,164.935,164.88,164.895,750999998.0
2007-10-19 02:12:00,164.895,164.93,164.875,164.915,662800002.0
2007-10-19 02:13:00,164.915,164.93,164.915,164.925,181200000.0
2007-10-19 02:14:00,164.925,164.97,164.925,164.93,456200000.0
2007-10-19 02:15:00,164.935,164.945,164.915,164.925,280200002.0
2007-10-19 02:16:00,164.925,164.935,164.875,164.905,372000000.0
2007-10-19 02:17:00,164.905,164.915,164.9,164.91,174000000.0
2007-10-19 02:18:00,164.91,164.92,164.895,164.905,382300000.0
2007-10-19 02:19:00,164.915,164.925,164.885,164.89,379300000.0
2007-10-19 02:20:00,164.89,164.9,164.885,164.895,233500000.0
2007-10-19 02:21:00,164.895,164.93,164.89,164.91,289000000.0
2007-10-19 02:22:00,164.91,164.925,164.9,164.905,195600000.0
2007-10-19 02:23:00,164.905,164.905,164.895,164.9,278100001.0
2007-10-19 02:24:00,164.9,164.905,164.88,164.905,330200000.0
2007-10-19 02:25:00,164.905,164.91,164.9,164.905,255600000.0
2007-10-19 02:26:00,164.905,164.935,164.9,164.935,184300000.0
2007-10-19 02:27:00,164.935,164.945,164.925,164.945,244200000.0
2007-10-19 02:28:00,164.945,164.955,164.925,164.955,156600000.0
2007-10-19 02:29:00,164.945,164.96,164.925,164.925,329700000.0
2007-10-19 02:30:00,164.925,164.925,164.88,164.895,340099999.0
2007-10-19 02:31:00,164.895,164.925,164.89,164.9,305500000.0
2007-10-19 02:32:00,164.9,164.9,164.87,164.875,173600000.0
2007-10-19 02:33:00,164.875,164.875,164.855,164.855,189200000.0
2007-10-19 02:34:00,164.855,164.86,164.845,164.86,388399996.0
2007-10-19 02:35:00,164.86,164.86,164.85,164.855,146800000.0
2007-10-19 02:36:00,164.855,164.89,164.855,164.89,290300000.0
2007-10-19 02:37:00,164.885,164.9,164.885,164.89,195100000.0
2007-10-19 02:38:00,164.89,164.895,164.865,164.865,178200000.0
2007-10-19 02:39:00,164.865,164.885,164.86,164.86,261000000.0
2007-10-19 02:40:00,164.86,164.875,164.85,164.875,348600000.0
2007-10-19 02:41:00,164.88,164.89,164.87,164.885,243200000.0
2007-10-19 02:42:00,164.885,164.895,164.875,164.88,447500002.0
2007-10-19 02:43:00,164.875,164.895,164.865,164.88,264600004.0
2007-10-19 02:44:00,164.88,164.88,164.875,164.88,218000000.0
2007-10-19 02:45:00,164.88,164.88,164.85,164.85,402400000.0
2007-10-19 02:46:00,164.85,164.85,164.75,164.75,681600000.0
2007-10-19 02:47:00,164.75,164.75,164.625,164.68,557200001.0
2007-10-19 02:48:00,164.68,164.69,164.65,164.65,748099999.0
2007-10-19 02:49:00,164.65,164.65,164.545,164.55,553700000.0
2007-10-19 02:50:00,164.55,164.555,164.52,164.545,475700000.0
2007-10-19 02:51:00,164.55,164.605,164.545,164.605,687100001.0
2007-10-19 02:52:00,164.605,164.675,164.6,164.66,739300001.0
2007-10-19 02:53:00,164.66,164.665,164.645,164.655,252600000.0
2007-10-19 02:54:00,164.66,164.74,164.66,164.74,523700000.0
2007-10-19 02:55:00,164.74,164.755,164.69,164.7,560600000.0
2007-10-19 02:56:00,164.7,164.71,164.665,164.665,398200000.0
2007-10-19 02:57:00,164.665,164.68,164.55,164.555,532800000.0
2007-10-19 02:58:00,164.555,164.565,164.54,164.555,402000000.0
2007-10-19 02:59:00,164.555,164.585,164.55,164.57,519600000.0
2007-10-19 03:00:00,164.57,164.57,164.435,164.435,546500366.0
2007-10-19 03:01:00,164.435,164.515,164.435,164.515,538200000.0
2007-10-19 03:02:00,164.51,164.585,164.5,164.58,612699998.0
2007-10-19 03:03:00,164.58,164.59,164.545,164.59,592300000.0
2007-10-19 03:04:00,164.59,164.59,164.54,164.555,349500000.0
2007-10-19 03:05:00,164.555,164.58,164.535,164.535,445800000.0
2007-10-19 03:06:00,164.53,164.535,164.495,164.505,344600000.0
2007-10-19 03:07:00,164.505,164.505,164.415,164.42,461400000.0
2007-10-19 03:08:00,164.42,164.47,164.42,164.44,496499999.0
2007-10-19 03:09:00,164.445,164.47,164.42,164.43,791500000.0
2007-10-19 03:10:00,164.435,164.435,164.385,164.39,873299999.0
2007-10-19 03:11:00,164.39,164.39,164.3,164.315,566699999.0
2007-10-19 03:12:00,164.325,164.385,164.325,164.36,765900000.0
2007-10-19 03:13:00,164.36,164.365,164.3,164.3,363700000.0
2007-10-19 03:14:00,164.3,164.32,164.28,164.285,454400000.0
2007-10-19 03:15:00,164.285,164.32,164.26,164.27,530100000.0
2007-10-19 03:16:00,164.275,164.32,164.265,164.32,922200004.0
2007-10-19 03:17:00,164.32,164.44,164.32,164.435,897399999.0
2007-10-19 03:18:00,164.435,164.435,164.37,164.375,717299998.0
2007-10-19 03:19:00,164.375,164.39,164.34,164.375,448000000.0
2007-10-19 03:20:00,164.375,164.385,164.29,164.31,515200000.0
2007-10-19 03:21:00,164.31,164.38,164.3,164.365,490000000.0
2007-10-19 03:22:00,164.365,164.415,164.36,164.395,1135600000.0
2007-10-19 03:23:00,164.395,164.46,164.395,164.45,788700000.0
2007-10-19 03:24:00,164.45,164.47,164.415,164.42,564000000.0
2007-10-19 03:25:00,164.42,164.43,164.405,164.425,450200000.0
2007-10-19 03:26:00,164.425,164.425,164.365,164.365,453700000.0
2007-10-19 03:27:00,164.365,164.375,164.295,164.315,439100001.0
2007-10-19 03:28:00,164.315,164.4,164.315,164.39,794299999.0
2007-10-19 03:29:00,164.39,164.4,164.335,164.335,551000000.0
2007-10-19 03:30:00,164.345,164.385,164.345,164.38,740699999.0
2007-10-19 03:31:00,164.38,164.39,164.36,164.37,348000000.0
2007-10-19 03:32:00,164.37,164.38,164.36,164.37,543500000.0
2007-10-19 03:33:00,164.37,164.47,164.36,164.455,656200000.0
2007-10-19 03:34:00,164.455,164.5,164.45,164.49,906300000.0
2007-10-19 03:35:00,164.49,164.51,164.435,164.475,735900002.0
2007-10-19 03:36:00,164.475,164.54,164.475,164.505,651800002.0
2007-10-19 03:37:00,164.505,164.53,164.495,164.53,265700000.0
2007-10-19 03:38:00,164.53,164.575,164.53,164.56,337500000.0
2007-10-19 03:39:00,164.56,164.595,164.535,164.58,786099999.0
2007-10-19 03:40:00,164.58,164.58,164.54,164.545,362700000.0
2007-10-19 03:41:00,164.545,164.56,164.53,164.56,722600001.0
2007-10-19 03:42:00,164.56,164.595,164.545,164.56,781999999.0
2007-10-19 03:43:00,164.56,164.595,164.54,164.59,588500001.0
2007-10-19 03:44:00,164.59,164.665,164.59,164.645,707000000.0
2007-10-19 03:45:00,164.645,164.68,164.625,164.625,571700000.0
2007-10-19 03:46:00,164.635,164.66,164.62,164.64,505000000.0
2007-10-19 03:47:00,164.64,164.665,164.64,164.66,242000000.0
2007-10-19 03:48:00,164.66,164.67,164.655,164.66,292400000.0
2007-10-19 03:49:00,164.66,164.66,164.63,164.655,454400000.0
2007-10-19 03:50:00,164.655,164.655,164.585,164.585,186900000.0
2007-10-19 03:51:00,164.585,164.6,164.555,164.565,601900002.0
2007-10-19 03:52:00,164.555,164.595,164.555,164.58,642000005.0
2007-10-19 03:53:00,164.575,164.58,164.51,164.52,389100000.0
2007-10-19 03:54:00,164.525,164.525,164.445,164.5,917300002.0
2007-10-19 03:55:00,164.505,164.575,164.505,164.56,774999999.0
2007-10-19 03:56:00,164.56,164.565,164.525,164.555,267700000.0
2007-10-19 03:57:00,164.56,164.645,164.56,164.605,580600000.0
2007-10-19 03:58:00,164.605,164.635,164.6,164.615,389400000.0
2007-10-19 03:59:00,164.615,164.625,164.605,164.615,227100000.0
2007-10-19 04:00:00,164.615,164.64,164.61,164.64,159300000.0
2007-10-19 04:01:00,164.64,164.65,164.635,164.645,159600000.0
2007-10-19 04:02:00,164.645,164.665,164.625,164.625,306300000.0
2007-10-19 04:03:00,164.625,164.65,164.625,164.65,127400000.0
2007-10-19 04:04:00,164.65,164.66,164.64,164.645,217000000.0
2007-10-19 04:05:00,164.64,164.645,164.615,164.625,421000001.0
2007-10-19 04:06:00,164.625,164.645,164.61,164.615,428600000.0
2007-10-19 04:07:00,164.615,164.63,164.61,164.62,304100000.0
2007-10-19 04:08:00,164.62,164.635,164.605,164.625,320500000.0
2007-10-19 04:09:00,164.625,164.645,164.615,164.64,353100000.0
2007-10-19 04:10:00,164.64,164.64,164.62,164.62,305099999.0
2007-10-19 04:11:00,164.62,164.62,164.605,164.61,139200000.0
2007-10-19 04:12:00,164.615,164.625,164.605,164.62,424300003.0
2007-10-19 04:13:00,164.62,164.62,164.595,164.6,512000000.0
2007-10-19 04:14:00,164.6,164.6,164.595,164.6,162400000.0
2007-10-19 04:15:00,164.6,164.6,164.585,164.585,82000000.0
2007-10-19 04:16:00,164.585,164.595,164.565,164.57,376200000.0
2007-10-19 04:17:00,164.57,164.58,164.545,164.565,357100000.0
2007-10-19 04:18:00,164.565,164.57,164.555,164.555,398899997.0
2007-10-19 04:19:00,164.555,164.565,164.54,164.555,460499998.0
2007-10-19 04:20:00,164.555,164.57,164.545,164.57,176900000.0
2007-10-19 04:21:00,164.57,164.58,164.555,164.555,177000000.0
2007-10-19 04:22:00,164.555,164.56,164.535,164.545,119900000.0
2007-10-19 04:23:00,164.54,164.56,164.535,164.55,174900000.0
2007-10-19 04:24:00,164.55,164.575,164.55,164.57,187400000.0
2007-10-19 04:25:00,164.57,164.57,164.555,164.555,429000000.0
2007-10-19 04:26:00,164.555,164.57,164.54,164.54,478500000.0
2007-10-19 04:27:00,164.54,164.545,164.535,164.54,163600000.0
2007-10-19 04:28:00,164.54,164.545,164.535,164.535,174600000.0
2007-10-19 04:29:00,164.535,164.55,164.53,164.53,507300000.0
2007-10-19 04:30:00,164.53,164.54,164.515,164.535,2015999976.0
2007-10-19 04:31:00,164.535,164.62,164.525,164.575,1781300012.0
2007-10-19 04:32:00,164.575,164.585,164.55,164.55,492999999.0
2007-10-19 04:33:00,164.545,164.575,164.54,164.555,288600000.0
2007-10-19 04:34:00,164.555,164.58,164.55,164.555,354900000.0
2007-10-19 04:35:00,164.56,164.565,164.54,164.545,570100887.0
2007-10-19 04:36:00,164.54,164.55,164.52,164.545,1037699998.0
2007-10-19 04:37:00,164.545,164.55,164.525,164.54,493700000.0
2007-10-19 04:38:00,164.55,164.56,164.535,164.56,431000000.0
2007-10-19 04:39:00,164.56,164.56,164.53,164.535,614400009.0
2007-10-19 04:40:00,164.535,164.54,164.53,164.535,241800000.0
2007-10-19 04:41:00,164.535,164.54,164.52,164.535,537200000.0
2007-10-19 04:42:00,164.535,164.535,164.525,164.525,234400000.0
2007-10-19 04:43:00,164.53,164.53,164.5,164.525,388500000.0
2007-10-19 04:44:00,164.53,164.53,164.485,164.5,413400000.0
2007-10-19 04:45:00,164.5,164.51,164.495,164.495,523600002.0
2007-10-19 04:46:00,164.5,164.51,164.495,164.51,393100000.0
2007-10-19 04:47:00,164.51,164.51,164.44,164.45,941200000.0
2007-10-19 04:48:00,164.45,164.46,164.425,164.44,460100000.0
2007-10-19 04:49:00,164.44,164.505,164.44,164.48,1011699995.0
2007-10-19 04:50:00,164.48,164.51,164.455,164.5,545600000.0
2007-10-19 04:51:00,164.5,164.53,164.49,164.52,804600000.0
2007-10-19 04:52:00,164.52,164.525,164.49,164.505,349600000.0
2007-10-19 04:53:00,164.505,164.505,164.49,164.495,127499999.0
2007-10-19 04:54:00,164.495,164.52,164.485,164.52,226600000.0
2007-10-19 04:55:00,164.52,164.53,164.48,164.48,572999997.0
2007-10-19 04:56:00,164.485,164.56,164.46,164.56,720099997.0
2007-10-19 04:57:00,164.56,164.57,164.53,164.535,502099998.0
2007-10-19 04:58:00,164.545,164.545,164.44,164.475,862700002.0
2007-10-19 04:59:00,164.47,164.515,164.445,164.51,1116700000.0
2007-10-19 05:00:00,164.515,164.515,164.485,164.495,397400003.0
2007-10-19 05:01:00,164.495,164.52,164.49,164.505,381900000.0
2007-10-19 05:02:00,164.505,164.51,164.495,164.51,686099998.0
2007-10-19 05:03:00,164.505,164.55,164.505,164.53,884400000.0
2007-10-19 05:04:00,164.53,164.555,164.53,164.54,993599996.0
2007-10-19 05:05:00,164.54,164.56,164.53,164.555,850699996.0
2007-10-19 05:06:00,164.555,164.56,164.53,164.55,899199999.0
2007-10-19 05:07:00,164.545,164.58,164.545,164.57,614900000.0
2007-10-19 05:08:00,164.57,164.64,164.56,164.64,708300000.0
2007-10-19 05:09:00,164.64,164.65,164.585,164.59,904199999.0
2007-10-19 05:10:00,164.59,164.61,164.58,164.58,647400002.0
2007-10-19 05:11:00,164.58,164.615,164.58,164.615,623900000.0
2007-10-19 05:12:00,164.615,164.62,164.61,164.62,72200000.0
2007-10-19 05:13:00,164.62,164.63,164.595,164.595,669999999.0
2007-10-19 05:14:00,164.605,164.66,164.595,164.655,625199997.0
2007-10-19 05:15:00,164.655,164.66,164.625,164.635,1105299996.0
2007-10-19 05:16:00,164.63,164.635,164.6,164.61,478499999.0
2007-10-19 05:17:00,164.61,164.61,164.57,164.57,400700000.0
2007-10-19 05:18:00,164.57,164.6,164.55,164.575,526200000.0
2007-10-19 05:19:00,164.58,164.63,164.54,164.55,601000000.0
2007-10-19 05:20:00,164.55,164.59,164.55,164.58,364100000.0
2007-10-19 05:21:00,164.58,164.59,164.57,164.58,254600000.0
2007-10-19 05:22:00,164.58,164.62,164.575,164.61,599599996.0
2007-10-19 05:23:00,164.605,164.63,164.575,164.6,823499993.0
2007-10-19 05:24:00,164.6,164.65,164.59,164.625,469499999.0
2007-10-19 05:25:00,164.625,164.64,164.595,164.605,322200000.0
2007-10-19 05:26:00,164.6,164.63,164.595,164.63,264200001.0
2007-10-19 05:27:00,164.63,164.63,164.57,164.575,528499994.0
2007-10-19 05:28:00,164.57,164.61,164.57,164.605,532100000.0
2007-10-19 05:29:00,164.595,164.62,164.595,164.6,464599994.0
2007-10-19 05:30:00,164.6,164.605,164.59,164.6,220099996.0
2007-10-19 05:31:00,164.6,164.635,164.6,164.605,639599996.0
2007-10-19 05:32:00,164.605,164.605,164.585,164.585,199800000.0
2007-10-19 05:33:00,164.585,164.6,164.555,164.6,1010399992.0
2007-10-19 05:34:00,164.6,164.6,164.57,164.59,317600000.0
2007-10-19 05:35:00,164.59,164.61,164.59,164.6,302500002.0
2007-10-19 05:36:00,164.6,164.64,164.6,164.635,628300000.0
2007-10-19 05:37:00,164.64,164.65,164.625,164.64,1040499997.0
2007-10-19 05:38:00,164.64,164.64,164.62,164.63,410100000.0
2007-10-19 05:39:00,164.63,164.63,164.625,164.63,136400000.0
2007-10-19 05:40:00,164.625,164.64,164.61,164.615,305200000.0
2007-10-19 05:41:00,164.615,164.62,164.595,164.6,176900000.0
2007-10-19 05:42:00,164.6,164.605,164.575,164.575,489400001.0
2007-10-19 05:43:00,164.575,164.58,164.55,164.58,604299998.0
2007-10-19 05:44:00,164.58,164.58,164.58,164.58,372000000.0
2007-10-19 05:45:00,164.58,164.615,164.57,164.61,1406100000.0
2007-10-19 05:46:00,164.61,164.63,164.61,164.63,415400000.0
2007-10-19 05:47:00,164.63,164.64,164.625,164.63,429000000.0
2007-10-19 05:48:00,164.63,164.63,164.615,164.615,411200000.0
2007-10-19 05:49:00,164.615,164.63,164.6,164.615,1197499990.0
2007-10-19 05:50:00,164.62,164.62,164.605,164.61,283700000.0
2007-10-19 05:51:00,164.585,164.61,164.585,164.61,523300008.0
2007-10-19 05:52:00,164.61,164.615,164.5,164.525,769200001.0
2007-10-19 05:53:00,164.525,164.53,164.475,164.475,598100001.0
2007-10-19 05:54:00,164.475,164.51,164.475,164.48,486400000.0
2007-10-19 05:55:00,164.48,164.5,164.47,164.47,352200000.0
2007-10-19 05:56:00,164.47,164.495,164.47,164.495,566299993.0
2007-10-19 05:57:00,164.495,164.5,164.48,164.485,711999993.0
2007-10-19 05:58:00,164.495,164.51,164.48,164.495,478700000.0
2007-10-19 05:59:00,164.495,164.53,164.485,164.515,510400000.0
2007-10-19 06:00:00,164.52,164.545,164.505,164.535,1559300001.0
2007-10-19 06:01:00,164.54,164.55,164.525,164.54,262500000.0
2007-10-19 06:02:00,164.54,164.54,164.5,164.505,741799998.0
2007-10-19 06:03:00,164.5,164.53,164.5,164.515,275600000.0
2007-10-19 06:04:00,164.515,164.515,164.515,164.515,20400000.0
2007-10-19 06:05:00,164.505,164.515,164.49,164.505,429300001.0
2007-10-19 06:06:00,164.505,164.52,164.5,164.515,319500004.0
2007-10-19 06:07:00,164.515,164.53,164.505,164.52,247300004.0
2007-10-19 06:08:00,164.52,164.53,164.52,164.525,641100006.0
2007-10-19 06:09:00,164.525,164.59,164.525,164.59,911100003.0
2007-10-19 06:10:00,164.59,164.6,164.565,164.6,501800002.0
2007-10-19 06:11:00,164.6,164.61,164.575,164.59,930100001.0
2007-10-19 06:12:00,164.59,164.62,164.585,164.615,1105500010.0
2007-10-19 06:13:00,164.61,164.615,164.605,164.61,537500004.0
2007-10-19 06:14:00,164.61,164.61,164.59,164.59,492000000.0
2007-10-19 06:15:00,164.59,164.59,164.55,164.55,783500001.0
2007-10-19 06:16:00,164.55,164.57,164.545,164.555,488300003.0
2007-10-19 06:17:00,164.555,164.56,164.55,164.56,74000000.0
2007-10-19 06:18:00,164.555,164.56,164.545,164.545,214400001.0
2007-10-19 06:19:00,164.55,164.55,164.525,164.53,397500002.0
2007-10-19 06:20:00,164.53,164.54,164.52,164.53,248300000.0
2007-10-19 06:21:00,164.53,164.54,164.52,164.54,241400000.0
2007-10-19 06:22:00,164.54,164.54,164.525,164.525,119600000.0
2007-10-19 06:23:00,164.525,164.55,164.525,164.545,178400000.0
2007-10-19 06:24:00,164.545,164.55,164.52,164.535,200500000.0
2007-10-19 06:25:00,164.53,164.545,164.525,164.53,213899998.0
2007-10-19 06:26:00,164.53,164.56,164.525,164.535,374700000.0
2007-10-19 06:27:00,164.535,164.535,164.52,164.525,350399996.0
2007-10-19 06:28:00,164.53,164.53,164.525,164.53,136800000.0
2007-10-19 06:29:00,164.53,164.53,164.52,164.525,92600000.0
2007-10-19 06:30:00,164.525,164.525,164.49,164.495,1189800002.0
2007-10-19 06:31:00,164.495,164.54,164.45,164.54,756899997.0
2007-10-19 06:32:00,164.54,164.635,164.515,164.63,474999998.0
2007-10-19 06:33:00,164.63,164.635,164.53,164.535,482600000.0
2007-10-19 06:34:00,164.535,164.535,164.485,164.49,1197300009.0
2007-10-19 06:35:00,164.49,164.525,164.49,164.525,627800000.0
2007-10-19 06:36:00,164.525,164.605,164.525,164.6,963500001.0
2007-10-19 06:37:00,164.6,164.61,164.555,164.57,1021600000.0
2007-10-19 06:38:00,164.57,164.57,164.53,164.53,813499997.0
2007-10-19 06:39:00,164.53,164.55,164.52,164.52,401300000.0
2007-10-19 06:40:00,164.52,164.52,164.495,164.505,219200000.0
2007-10-19 06:41:00,164.505,164.515,164.5,164.5,278200000.0
2007-10-19 06:42:00,164.5,164.51,164.475,164.48,358000000.0
2007-10-19 06:43:00,164.48,164.58,164.435,164.575,1822400007.0
2007-10-19 06:44:00,164.585,164.6,164.49,164.49,1781099995.0
2007-10-19 06:45:00,164.495,164.5,164.465,164.465,1155599998.0
2007-10-19 06:46:00,164.465,164.465,164.44,164.45,1818899995.0
2007-10-19 06:47:00,164.45,164.495,164.45,164.465,785800000.0
2007-10-19 06:48:00,164.465,164.47,164.45,164.45,417700000.0
2007-10-19 06:49:00,164.45,164.46,164.445,164.455,611300000.0
2007-10-19 06:50:00,164.455,164.455,164.435,164.44,878500004.0
2007-10-19 06:51:00,164.435,164.435,164.425,164.43,852800008.0
2007-10-19 06:52:00,164.43,164.44,164.43,164.43,566400000.0
2007-10-19 06:53:00,164.44,164.445,164.435,164.445,558400000.0
2007-10-19 06:54:00,164.445,164.465,164.445,164.46,925700002.0
2007-10-19 06:55:00,164.46,164.505,164.46,164.495,1927900005.0
2007-10-19 06:56:00,164.495,164.515,164.495,164.5,368800000.0
2007-10-19 06:57:00,164.5,164.51,164.475,164.485,371500006.0
2007-10-19 06:58:00,164.485,164.495,164.48,164.495,238600000.0
2007-10-19 06:59:00,164.495,164.515,164.495,164.505,734400000.0
2007-10-19 07:00:00,164.505,164.505,164.475,164.48,788100003.0
2007-10-19 07:01:00,164.485,164.485,164.47,164.47,618000000.0
2007-10-19 07:02:00,164.465,164.495,164.465,164.48,601700003.0
2007-10-19 07:03:00,164.48,164.5,164.48,164.49,1085700001.0
2007-10-19 07:04:00,164.49,164.49,164.48,164.485,510000000.0
2007-10-19 07:05:00,164.485,164.485,164.475,164.48,394899998.0
2007-10-19 07:06:00,164.48,164.5,164.48,164.48,279600000.0
2007-10-19 07:07:00,164.48,164.505,164.48,164.5,792600000.0
2007-10-19 07:08:00,164.5,164.525,164.5,164.515,691200000.0
2007-10-19 07:09:00,164.515,164.535,164.515,164.535,183000000.0
2007-10-19 07:10:00,164.535,164.535,164.515,164.53,251300001.0
2007-10-19 07:11:00,164.53,164.54,164.525,164.535,704599996.0
2007-10-19 07:12:00,164.535,164.54,164.535,164.535,557400000.0
2007-10-19 07:13:00,164.535,164.54,164.52,164.53,740999998.0
2007-10-19 07:14:00,164.53,164.545,164.53,164.545,681600000.0
2007-10-19 07:15:00,164.55,164.58,164.54,164.57,1543499997.0
2007-10-19 07:16:00,164.57,164.57,164.555,164.555,1543499997.0
2007-10-19 07:17:00,164.555,164.58,164.555,164.575,1069600006.0
2007-10-19 07:18:00,164.575,164.595,164.575,164.58,727400000.0
2007-10-19 07:19:00,164.58,164.61,164.56,164.595,1199300000.0
2007-10-19 07:20:00,164.595,164.6,164.58,164.59,584200000.0
2007-10-19 07:21:00,164.595,164.605,164.59,164.605,472200000.0
2007-10-19 07:22:00,164.605,164.605,164.555,164.565,822500000.0
2007-10-19 07:23:00,164.565,164.575,164.555,164.555,639800002.0
2007-10-19 07:24:00,164.555,164.555,164.515,164.52,722000006.0
2007-10-19 07:25:00,164.52,164.535,164.52,164.525,571600000.0
2007-10-19 07:26:00,164.525,164.535,164.495,164.5,371000000.0
2007-10-19 07:27:00,164.5,164.515,164.435,164.515,1697300003.0
2007-10-19 07:28:00,164.515,164.54,164.51,164.51,1502000000.0
2007-10-19 07:29:00,164.51,164.52,164.505,164.505,761000000.0
2007-10-19 07:30:00,164.51,164.54,164.455,164.48,1912400000.0
2007-10-19 07:31:00,164.48,164.52,164.43,164.43,832900000.0
2007-10-19 07:32:00,164.43,164.485,164.415,164.485,465100000.0
2007-10-19 07:33:00,164.485,164.495,164.445,164.45,549899996.0
2007-10-19 07:34:00,164.45,164.485,164.45,164.48,400400000.0
2007-10-19 07:35:00,164.48,164.55,164.47,164.54,608900000.0
2007-10-19 07:36:00,164.54,164.545,164.495,164.495,530400000.0
2007-10-19 07:37:00,164.495,164.535,164.495,164.535,445400000.0
2007-10-19 07:38:00,164.535,164.535,164.46,164.505,361800000.0
2007-10-19 07:39:00,164.505,164.505,164.47,164.48,521000000.0
2007-10-19 07:40:00,164.48,164.48,164.475,164.475,186600000.0
2007-10-19 07:41:00,164.48,164.535,164.475,164.505,727800000.0
2007-10-19 07:42:00,164.505,164.515,164.475,164.485,567200000.0
2007-10-19 07:43:00,164.49,164.49,164.46,164.46,473800000.0
2007-10-19 07:44:00,164.46,164.48,164.455,164.465,291800000.0
2007-10-19 07:45:00,164.465,164.465,164.41,164.41,180800000.0
2007-10-19 07:46:00,164.41,164.445,164.365,164.41,479200000.0
2007-10-19 07:47:00,164.41,164.47,164.41,164.47,848699995.0
2007-10-19 07:48:00,164.47,164.49,164.455,164.48,531499999.0
2007-10-19 07:49:00,164.48,164.48,164.445,164.45,516800000.0
2007-10-19 07:50:00,164.455,164.485,164.445,164.48,356000000.0
2007-10-19 07:51:00,164.48,164.575,164.48,164.565,507948016.0
2007-10-19 07:52:00,164.565,164.575,164.5,164.555,521900000.0
2007-10-19 07:53:00,164.555,164.555,164.5,164.505,690599999.0
2007-10-19 07:54:00,164.5,164.525,164.495,164.51,603500000.0
2007-10-19 07:55:00,164.51,164.565,164.475,164.51,859899998.0
2007-10-19 07:56:00,164.51,164.55,164.505,164.535,468100000.0
2007-10-19 07:57:00,164.535,164.575,164.535,164.565,389900000.0
2007-10-19 07:58:00,164.56,164.585,164.555,164.575,459099999.0
2007-10-19 07:59:00,164.575,164.575,164.565,164.565,106000000.0
2007-10-19 08:00:00,164.565,164.565,164.52,164.535,590707702.0
2007-10-19 08:01:00,164.535,164.57,164.515,164.565,471900000.0
2007-10-19 08:02:00,164.565,164.57,164.515,164.565,587200000.0
2007-10-19 08:03:00,164.56,164.595,164.545,164.595,536300000.0
2007-10-19 08:04:00,164.595,164.63,164.565,164.595,461800000.0
2007-10-19 08:05:00,164.595,164.625,164.575,164.575,573700000.0
2007-10-19 08:06:00,164.575,164.615,164.535,164.565,739500000.0
2007-10-19 08:07:00,164.565,164.575,164.515,164.535,452000000.0
2007-10-19 08:08:00,164.535,164.605,164.535,164.575,353000000.0
2007-10-19 08:09:00,164.575,164.575,164.5,164.535,710600000.0
2007-10-19 08:10:00,164.535,164.575,164.52,164.545,673600001.0
2007-10-19 08:11:00,164.555,164.555,164.51,164.53,904099999.0
2007-10-19 08:12:00,164.53,164.55,164.49,164.5,484600000.0
2007-10-19 08:13:00,164.505,164.595,164.475,164.525,782199998.0
2007-10-19 08:14:00,164.525,164.525,164.49,164.505,393900000.0
2007-10-19 08:15:00,164.505,164.52,164.475,164.49,452900001.0
2007-10-19 08:16:00,164.495,164.51,164.47,164.49,550500000.0
2007-10-19 08:17:00,164.485,164.53,164.485,164.53,365100000.0
2007-10-19 08:18:00,164.53,164.535,164.48,164.48,674500000.0
2007-10-19 08:19:00,164.48,164.49,164.425,164.435,636800000.0
2007-10-19 08:20:00,164.435,164.435,164.36,164.415,1238200001.0
2007-10-19 08:21:00,164.415,164.42,164.395,164.405,553800001.0
2007-10-19 08:22:00,164.405,164.43,164.37,164.425,357600000.0
2007-10-19 08:23:00,164.425,164.445,164.41,164.43,484900002.0
2007-10-19 08:24:00,164.435,164.46,164.43,164.46,253200000.0
2007-10-19 08:25:00,164.46,164.505,164.455,164.47,415100001.0
2007-10-19 08:26:00,164.465,164.475,164.455,164.47,494400000.0
2007-10-19 08:27:00,164.47,164.47,164.395,164.4,1223200003.0
2007-10-19 08:28:00,164.405,164.47,164.405,164.445,873799999.0
2007-10-19 08:29:00,164.445,164.445,164.37,164.37,612900000.0
2007-10-19 08:30:00,164.375,164.405,164.325,164.385,877699996.0
2007-10-19 08:31:00,164.385,164.385,164.345,164.365,1124199999.0
2007-10-19 08:32:00,164.365,164.365,164.325,164.365,624800000.0
2007-10-19 08:33:00,164.365,164.395,164.355,164.395,661800008.0
2007-10-19 08:34:00,164.395,164.425,164.38,164.41,638200000.0
2007-10-19 08:35:00,164.41,164.415,164.275,164.275,847799999.0
2007-10-19 08:36:00,164.275,164.285,164.205,164.25,1145700002.0
2007-10-19 08:37:00,164.255,164.3,164.245,164.295,887000000.0
2007-10-19 08:38:00,164.3,164.365,164.3,164.36,1121899996.0
2007-10-19 08:39:00,164.36,164.37,164.295,164.35,1045399992.0
2007-10-19 08:40:00,164.35,164.39,164.32,164.375,733700000.0
2007-10-19 08:41:00,164.37,164.4,164.37,164.395,682199998.0
2007-10-19 08:42:00,164.395,164.415,164.38,164.38,821499998.0
2007-10-19 08:43:00,164.385,164.395,164.315,164.315,576099999.0
2007-10-19 08:44:00,164.3,164.37,164.285,164.35,755700002.0
2007-10-19 08:45:00,164.35,164.385,164.335,164.375,548700000.0
2007-10-19 08:46:00,164.375,164.425,164.37,164.42,890999997.0
2007-10-19 08:47:00,164.42,164.42,164.335,164.345,631699999.0
2007-10-19 08:48:00,164.345,164.395,164.335,164.385,656800000.0
2007-10-19 08:49:00,164.385,164.395,164.355,164.365,863800003.0
2007-10-19 08:50:00,164.365,164.415,164.345,164.395,877499999.0
2007-10-19 08:51:00,164.395,164.425,164.38,164.405,793499999.0
2007-10-19 08:52:00,164.405,164.445,164.38,164.425,591699999.0
2007-10-19 08:53:00,164.425,164.435,164.41,164.415,465199999.0
2007-10-19 08:54:00,164.41,164.425,164.365,164.395,443000000.0
2007-10-19 08:55:00,164.395,164.405,164.365,164.385,251100000.0
2007-10-19 08:56:00,164.385,164.435,164.385,164.415,923099997.0
2007-10-19 08:57:00,164.415,164.435,164.385,164.425,864299999.0
2007-10-19 08:58:00,164.425,164.455,164.355,164.355,980800000.0
2007-10-19 08:59:00,164.355,164.485,164.355,164.465,987200000.0
2007-10-19 09:00:00,164.465,164.475,164.38,164.395,1274799998.0
2007-10-19 09:01:00,164.395,164.415,164.37,164.385,886099998.0
2007-10-19 09:02:00,164.385,164.43,164.37,164.415,874500002.0
2007-10-19 09:03:00,164.405,164.465,164.395,164.425,1105600001.0
2007-10-19 09:04:00,164.425,164.425,164.375,164.39,862100000.0
2007-10-19 09:05:00,164.38,164.425,164.38,164.405,931299997.0
2007-10-19 09:06:00,164.405,164.455,164.405,164.435,523300000.0
2007-10-19 09:07:00,164.44,164.475,164.44,164.455,934799999.0
2007-10-19 09:08:00,164.455,164.525,164.415,164.465,972199999.0
2007-10-19 09:09:00,164.465,164.48,164.435,164.435,1158899998.0
2007-10-19 09:10:00,164.435,164.465,164.4,164.455,1293699996.0
2007-10-19 09:11:00,164.455,164.545,164.455,164.52,948400002.0
2007-10-19 09:12:00,164.525,164.525,164.445,164.515,1078899999.0
2007-10-19 09:13:00,164.515,164.515,164.445,164.465,931400000.0
2007-10-19 09:14:00,164.465,164.465,164.435,164.44,962999994.0
2007-10-19 09:15:00,164.44,164.495,164.43,164.475,897299992.0
2007-10-19 09:16:00,164.47,164.515,164.445,164.51,1166600000.0
2007-10-19 09:17:00,164.515,164.54,164.465,164.525,1064700000.0
2007-10-19 09:18:00,164.525,164.665,164.525,164.635,976900001.0
2007-10-19 09:19:00,164.635,164.645,164.595,164.605,1020000000.0
2007-10-19 09:20:00,164.605,164.605,164.5,164.545,1187900004.0
2007-10-19 09:21:00,164.545,164.545,164.5,164.505,785300003.0
2007-10-19 09:22:00,164.505,164.595,164.505,164.595,948200001.0
2007-10-19 09:23:00,164.585,164.595,164.57,164.57,1217500001.0
2007-10-19 09:24:00,164.57,164.595,164.55,164.595,1009400007.0
2007-10-19 09:25:00,164.595,164.605,164.56,164.56,582100000.0
2007-10-19 09:26:00,164.565,164.575,164.55,164.565,846400000.0
2007-10-19 09:27:00,164.565,164.565,164.555,164.555,440899997.0
2007-10-19 09:28:00,164.555,164.555,164.495,164.505,1112099995.0
2007-10-19 09:29:00,164.505,164.535,164.505,164.525,746300001.0
2007-10-19 09:30:00,164.525,164.535,164.52,164.535,713800000.0
2007-10-19 09:31:00,164.535,164.535,164.48,164.485,821200001.0
2007-10-19 09:32:00,164.485,164.515,164.475,164.505,616800000.0
2007-10-19 09:33:00,164.505,164.535,164.495,164.52,784599998.0
2007-10-19 09:34:00,164.525,164.535,164.51,164.53,798900002.0
2007-10-19 09:35:00,164.53,164.535,164.49,164.505,641300007.0
2007-10-19 09:36:00,164.505,164.555,164.505,164.515,555600000.0
2007-10-19 09:37:00,164.515,164.525,164.5,164.505,374600000.0
2007-10-19 09:38:00,164.505,164.515,164.495,164.505,603800000.0
2007-10-19 09:39:00,164.505,164.52,164.495,164.5,693600000.0
2007-10-19 09:40:00,164.5,164.515,164.495,164.515,375400000.0
2007-10-19 09:41:00,164.51,164.54,164.495,164.515,895599999.0
2007-10-19 09:42:00,164.515,164.535,164.495,164.525,1152099996.0
2007-10-19 09:43:00,164.52,164.56,164.52,164.54,438799999.0
2007-10-19 09:44:00,164.545,164.565,164.505,164.555,740699999.0
2007-10-19 09:45:00,164.555,164.615,164.555,164.595,1349799988.0
2007-10-19 09:46:00,164.595,164.605,164.545,164.545,1079099998.0
2007-10-19 09:47:00,164.545,164.585,164.535,164.555,839300000.0
2007-10-19 09:48:00,164.555,164.565,164.5,164.505,609700000.0
2007-10-19 09:49:00,164.505,164.545,164.5,164.51,928400001.0
2007-10-19 09:50:00,164.51,164.53,164.45,164.465,1299300002.0
2007-10-19 09:51:00,164.465,164.525,164.45,164.52,1321299989.0
2007-10-19 09:52:00,164.525,164.525,164.485,164.5,601400000.0
2007-10-19 09:53:00,164.5,164.515,164.49,164.515,449399999.0
2007-10-19 09:54:00,164.515,164.535,164.5,164.525,668099998.0
2007-10-19 09:55:00,164.53,164.54,164.505,164.515,863399992.0
2007-10-19 09:56:00,164.515,164.55,164.515,164.54,725399999.0
2007-10-19 09:57:00,164.535,164.61,164.535,164.59,750299999.0
2007-10-19 09:58:00,164.59,164.615,164.56,164.6,990799994.0
2007-10-19 09:59:00,164.6,164.615,164.585,164.605,643500000.0
2007-10-19 10:00:00,164.605,164.625,164.595,164.6,961100000.0
2007-10-19 10:01:00,164.605,164.615,164.575,164.605,882999999.0
2007-10-19 10:02:00,164.605,164.625,164.58,164.59,614300000.0
2007-10-19 10:03:00,164.59,164.61,164.58,164.595,838800002.0
2007-10-19 10:04:00,164.595,164.595,164.555,164.575,914699999.0
2007-10-19 10:05:00,164.575,164.6,164.575,164.585,478800000.0
2007-10-19 10:06:00,164.58,164.585,164.56,164.565,653100007.0
2007-10-19 10:07:00,164.565,164.6,164.56,164.6,916500000.0
2007-10-19 10:08:00,164.6,164.605,164.525,164.525,355200001.0
2007-10-19 10:09:00,164.525,164.555,164.52,164.53,665100002.0
2007-10-19 10:10:00,164.535,164.535,164.505,164.53,1151100004.0
2007-10-19 10:11:00,164.53,164.545,164.515,164.53,458900002.0
2007-10-19 10:12:00,164.53,164.58,164.515,164.565,514500000.0
2007-10-19 10:13:00,164.565,164.575,164.525,164.535,882399999.0
2007-10-19 10:14:00,164.535,164.545,164.505,164.505,508800000.0
2007-10-19 10:15:00,164.505,164.51,164.49,164.495,461700000.0
2007-10-19 10:16:00,164.495,164.525,164.49,164.515,829699994.0
2007-10-19 10:17:00,164.51,164.525,164.495,164.525,379500000.0
2007-10-19 10:18:00,164.52,164.545,164.515,164.54,415400000.0
2007-10-19 10:19:00,164.54,164.565,164.53,164.535,528000002.0
2007-10-19 10:20:00,164.535,164.565,164.52,164.56,753400003.0
2007-10-19 10:21:00,164.565,164.615,164.56,164.6,718500004.0
2007-10-19 10:22:00,164.6,164.625,164.58,164.595,1033000006.0
2007-10-19 10:23:00,164.595,164.62,164.575,164.585,759500001.0
2007-10-19 10:24:00,164.585,164.605,164.575,164.59,1140599998.0
2007-10-19 10:25:00,164.585,164.62,164.57,164.595,690500002.0
2007-10-19 10:26:00,164.59,164.605,164.585,164.585,478400001.0
2007-10-19 10:27:00,164.585,164.595,164.575,164.595,285600000.0
2007-10-19 10:28:00,164.595,164.61,164.58,164.6,493300000.0
2007-10-19 10:29:00,164.6,164.615,164.58,164.58,607799996.0
2007-10-19 10:30:00,164.58,164.655,164.58,164.625,1153499993.0
2007-10-19 10:31:00,164.625,164.625,164.555,164.555,1127799994.0
2007-10-19 10:32:00,164.555,164.565,164.525,164.53,487600000.0
2007-10-19 10:33:00,164.53,164.53,164.505,164.515,1635900009.0
2007-10-19 10:34:00,164.515,164.56,164.515,164.56,832899991.0
2007-10-19 10:35:00,164.56,164.565,164.545,164.555,472299997.0
2007-10-19 10:36:00,164.55,164.565,164.545,164.545,917099994.0
2007-10-19 10:37:00,164.54,164.56,164.49,164.56,1024500004.0
2007-10-19 10:38:00,164.56,164.56,164.525,164.535,1113099996.0
2007-10-19 10:39:00,164.54,164.545,164.505,164.545,1283300005.0
2007-10-19 10:40:00,164.545,164.555,164.52,164.535,444000000.0
2007-10-19 10:41:00,164.535,164.545,164.5,164.5,693799996.0
2007-10-19 10:42:00,164.5,164.53,164.495,164.52,964399999.0
2007-10-19 10:43:00,164.52,164.555,164.485,164.515,1261600012.0
2007-10-19 10:44:00,164.52,164.525,164.5,164.52,531400002.0
2007-10-19 10:45:00,164.52,164.525,164.485,164.485,998200015.0
2007-10-19 10:46:00,164.49,164.49,164.475,164.48,835399995.0
2007-10-19 10:47:00,164.48,164.48,164.45,164.45,919899997.0
2007-10-19 10:48:00,164.45,164.47,164.45,164.46,606800000.0
2007-10-19 10:49:00,164.46,164.46,164.42,164.445,645000000.0
2007-10-19 10:50:00,164.445,164.445,164.425,164.435,966800004.0
2007-10-19 10:51:00,164.435,164.45,164.415,164.445,1201799994.0
2007-10-19 10:52:00,164.445,164.465,164.435,164.465,1045199999.0
2007-10-19 10:53:00,164.465,164.465,164.425,164.44,676400001.0
2007-10-19 10:54:00,164.44,164.455,164.415,164.44,1069800001.0
2007-10-19 10:55:00,164.44,164.485,164.435,164.48,1026999997.0
2007-10-19 10:56:00,164.48,164.525,164.475,164.475,1272899997.0
2007-10-19 10:57:00,164.475,164.495,164.465,164.495,1228100005.0
2007-10-19 10:58:00,164.49,164.515,164.48,164.49,1161800001.0
2007-10-19 10:59:00,164.495,164.495,164.47,164.47,1403499995.0
2007-10-19 11:00:00,164.47,164.485,164.465,164.48,519899995.0
2007-10-19 11:01:00,164.48,164.51,164.48,164.5,695000000.0
2007-10-19 11:02:00,164.5,164.525,164.49,164.525,1675300002.0
2007-10-19 11:03:00,164.525,164.59,164.52,164.55,1153300003.0
2007-10-19 11:04:00,164.545,164.55,164.515,164.515,755500005.0
2007-10-19 11:05:00,164.515,164.57,164.515,164.56,627200000.0
2007-10-19 11:06:00,164.56,164.56,164.52,164.555,1030499998.0
2007-10-19 11:07:00,164.55,164.575,164.54,164.575,1042200006.0
2007-10-19 11:08:00,164.575,164.585,164.56,164.575,583600000.0
2007-10-19 11:09:00,164.575,164.585,164.56,164.58,1033000002.0
2007-10-19 11:10:00,164.58,164.585,164.55,164.585,1732799997.0
2007-10-19 11:11:00,164.58,164.58,164.54,164.555,1182200004.0
2007-10-19 11:12:00,164.555,164.565,164.545,164.545,797600001.0
2007-10-19 11:13:00,164.545,164.545,164.52,164.525,789200000.0
2007-10-19 11:14:00,164.525,164.555,164.51,164.525,1393700001.0
2007-10-19 11:15:00,164.525,164.525,164.465,164.475,1146300000.0
2007-10-19 11:16:00,164.475,164.525,164.475,164.505,1002800001.0
2007-10-19 11:17:00,164.505,164.515,164.495,164.51,711999995.0
2007-10-19 11:18:00,164.51,164.51,164.48,164.495,559700000.0
2007-10-19 11:19:00,164.495,164.505,164.485,164.505,521200005.0
2007-10-19 11:20:00,164.505,164.515,164.49,164.495,687600002.0
2007-10-19 11:21:00,164.495,164.515,164.485,164.485,976500009.0
2007-10-19 11:22:00,164.485,164.505,164.47,164.505,627699998.0
2007-10-19 11:23:00,164.5,164.535,164.5,164.535,699300001.0
2007-10-19 11:24:00,164.525,164.525,164.5,164.52,759500003.0
2007-10-19 11:25:00,164.52,164.52,164.5,164.505,594400001.0
2007-10-19 11:26:00,164.505,164.515,164.49,164.495,725299992.0
2007-10-19 11:27:00,164.49,164.5,164.485,164.5,532699997.0
2007-10-19 11:28:00,164.5,164.505,164.49,164.495,632299998.0
2007-10-19 11:29:00,164.495,164.505,164.49,164.495,659399999.0
2007-10-19 11:30:00,164.495,164.495,164.48,164.485,1359800003.0
2007-10-19 11:31:00,164.48,164.505,164.475,164.495,841800003.0
2007-10-19 11:32:00,164.495,164.51,164.485,164.505,686850001.0
2007-10-19 11:33:00,164.505,164.525,164.5,164.505,482000000.0
2007-10-19 11:34:00,164.505,164.53,164.505,164.525,666400000.0
2007-10-19 11:35:00,164.525,164.535,164.52,164.535,852400002.0
2007-10-19 11:36:00,164.525,164.54,164.525,164.53,782699994.0
2007-10-19 11:37:00,164.535,164.535,164.52,164.525,754099998.0
2007-10-19 11:38:00,164.525,164.525,164.515,164.525,450000000.0
2007-10-19 11:39:00,164.525,164.535,164.52,164.535,765200000.0
2007-10-19 11:40:00,164.535,164.58,164.535,164.555,704699999.0
2007-10-19 11:41:00,164.555,164.565,164.525,164.53,1059700000.0
2007-10-19 11:42:00,164.53,164.545,164.53,164.545,266000000.0
2007-10-19 11:43:00,164.545,164.565,164.52,164.525,1309400006.0
2007-10-19 11:44:00,164.525,164.535,164.5,164.505,910600001.0
2007-10-19 11:45:00,164.505,164.515,164.495,164.505,1255600002.0
2007-10-19 11:46:00,164.505,164.515,164.495,164.51,1254300007.0
2007-10-19 11:47:00,164.51,164.52,164.5,164.51,953700001.0
2007-10-19 11:48:00,164.51,164.525,164.49,164.52,1301400003.0
2007-10-19 11:49:00,164.52,164.525,164.46,164.47,1149899999.0
2007-10-19 11:50:00,164.475,164.525,164.475,164.52,916000000.0
2007-10-19 11:51:00,164.52,164.585,164.52,164.58,976900000.0
2007-10-19 11:52:00,164.58,164.595,164.545,164.58,1592900007.0
2007-10-19 11:53:00,164.58,164.585,164.56,164.56,666500000.0
2007-10-19 11:54:00,164.56,164.575,164.545,164.56,1250500005.0
2007-10-19 11:55:00,164.57,164.585,164.56,164.57,852500001.0
2007-10-19 11:56:00,164.57,164.57,164.535,164.565,613399997.0
2007-10-19 11:57:00,164.565,164.57,164.545,164.545,765399999.0
2007-10-19 11:58:00,164.545,164.56,164.545,164.555,830300007.0
2007-10-19 11:59:00,164.555,164.585,164.54,164.585,776900000.0
2007-10-19 12:00:00,164.58,164.615,164.575,164.585,1520199995.0
2007-10-19 12:01:00,164.585,164.62,164.565,164.615,1423600006.0
2007-10-19 12:02:00,164.615,164.665,164.595,164.605,951200002.0
2007-10-19 12:03:00,164.605,164.645,164.6,164.645,1194800001.0
2007-10-19 12:04:00,164.645,164.76,164.61,164.75,1243750000.0
2007-10-19 12:05:00,164.75,164.77,164.705,164.725,1394600000.0
2007-10-19 12:06:00,164.725,164.75,164.72,164.75,775400001.0
2007-10-19 12:07:00,164.75,164.81,164.715,164.805,1261399989.0
2007-10-19 12:08:00,164.805,164.81,164.72,164.79,1149400001.0
2007-10-19 12:09:00,164.79,164.79,164.73,164.78,1169799999.0
2007-10-19 12:10:00,164.78,164.78,164.755,164.755,777899997.0
2007-10-19 12:11:00,164.75,164.76,164.745,164.745,335650000.0
2007-10-19 12:12:00,164.745,164.745,164.705,164.725,948400000.0
2007-10-19 12:13:00,164.725,164.745,164.71,164.745,626499999.0
2007-10-19 12:14:00,164.745,164.935,164.74,164.905,1367999991.0
2007-10-19 12:15:00,164.905,164.915,164.83,164.86,1332099990.0
2007-10-19 12:16:00,164.86,164.905,164.855,164.87,1659099993.0
2007-10-19 12:17:00,164.87,165.015,164.87,165.01,1404000001.0
2007-10-19 12:18:00,165.005,165.095,164.995,165.015,1521149998.0
2007-10-19 12:19:00,165.02,165.04,164.99,165.01,973800000.0
2007-10-19 12:20:00,165.01,165.02,164.99,164.99,889300000.0
2007-10-19 12:21:00,164.99,165.005,164.965,164.98,1219299997.0
2007-10-19 12:22:00,164.98,165.0,164.97,164.975,1144999989.0
2007-10-19 12:23:00,164.975,164.975,164.92,164.935,1371799990.0
2007-10-19 12:24:00,164.935,164.97,164.92,164.925,1071199998.0
2007-10-19 12:25:00,164.92,164.98,164.92,164.95,671200000.0
2007-10-19 12:26:00,164.95,164.96,164.895,164.91,848800000.0
2007-10-19 12:27:00,164.91,164.92,164.88,164.88,814000000.0
2007-10-19 12:28:00,164.88,164.915,164.88,164.915,857599998.0
2007-10-19 12:29:00,164.92,165.005,164.915,164.995,1023099999.0
2007-10-19 12:30:00,164.99,165.005,164.965,164.965,856900003.0
2007-10-19 12:31:00,164.965,165.025,164.965,164.995,876800000.0
2007-10-19 12:32:00,164.995,165.0,164.965,164.965,788800000.0
2007-10-19 12:33:00,164.965,165.125,164.965,165.115,1116399999.0
2007-10-19 12:34:00,165.115,165.19,165.095,165.18,2043900022.0
2007-10-19 12:35:00,165.18,165.24,165.17,165.2,821399996.0
2007-10-19 12:36:00,165.205,165.225,165.17,165.19,821399996.0
2007-10-19 12:37:00,165.19,165.235,165.175,165.175,646399997.0
2007-10-19 12:38:00,165.175,165.18,165.14,165.155,1048799991.0
2007-10-19 12:39:00,165.15,165.165,165.14,165.155,720900000.0
2007-10-19 12:40:00,165.155,165.17,165.125,165.125,927399999.0
2007-10-19 12:41:00,165.125,165.135,165.115,165.115,782700000.0
2007-10-19 12:42:00,165.115,165.135,165.105,165.115,514050000.0
2007-10-19 12:43:00,165.12,165.17,165.115,165.165,869200000.0
2007-10-19 12:44:00,165.165,165.18,165.15,165.15,663999998.0
2007-10-19 12:45:00,165.15,165.195,165.145,165.195,576000006.0
2007-10-19 12:46:00,165.2,165.2,165.145,165.145,1104300003.0
2007-10-19 12:47:00,165.145,165.165,165.095,165.12,1470100001.0
2007-10-19 12:48:00,165.12,165.155,165.12,165.13,1489800001.0
2007-10-19 12:49:00,165.13,165.13,165.105,165.125,953200002.0
2007-10-19 12:50:00,165.125,165.125,165.085,165.1,493600001.0
2007-10-19 12:51:00,165.1,165.115,165.075,165.1,851900001.0
2007-10-19 12:52:00,165.1,165.105,165.075,165.08,512200003.0
2007-10-19 12:53:00,165.08,165.095,165.055,165.065,1064599993.0
2007-10-19 12:54:00,165.065,165.085,165.065,165.08,719699999.0
2007-10-19 12:55:00,165.08,165.095,165.07,165.085,556800000.0
2007-10-19 12:56:00,165.085,165.105,165.085,165.105,542500000.0
2007-10-19 12:57:00,165.1,165.215,165.095,165.205,901900000.0
2007-10-19 12:58:00,165.205,165.235,165.175,165.18,930800000.0
2007-10-19 12:59:00,165.175,165.215,165.17,165.215,834800000.0
2007-10-19 13:00:00,165.215,165.265,165.205,165.215,1026299997.0
2007-10-19 13:01:00,165.22,165.22,165.18,165.195,768599997.0
2007-10-19 13:02:00,165.195,165.195,165.14,165.16,716900003.0
2007-10-19 13:03:00,165.165,165.18,165.12,165.135,1044600001.0
2007-10-19 13:04:00,165.135,165.145,165.07,165.115,1178600006.0
2007-10-19 13:05:00,165.115,165.125,165.095,165.115,347800000.0
2007-10-19 13:06:00,165.115,165.14,165.085,165.14,592100003.0
2007-10-19 13:07:00,165.14,165.145,165.105,165.125,735299999.0
2007-10-19 13:08:00,165.12,165.125,165.09,165.095,900500000.0
2007-10-19 13:09:00,165.095,165.095,165.055,165.08,1309100004.0
2007-10-19 13:10:00,165.08,165.105,165.08,165.095,486899999.0
2007-10-19 13:11:00,165.095,165.105,165.09,165.095,326600002.0
2007-10-19 13:12:00,165.1,165.105,165.08,165.085,791400015.0
2007-10-19 13:13:00,165.085,165.09,165.05,165.07,849400000.0
2007-10-19 13:14:00,165.07,165.08,165.06,165.07,539000000.0
2007-10-19 13:15:00,165.07,165.09,165.055,165.07,653300000.0
2007-10-19 13:16:00,165.08,165.1,165.06,165.06,364200000.0
2007-10-19 13:17:00,165.06,165.075,165.04,165.07,467400000.0
2007-10-19 13:18:00,165.07,165.08,165.04,165.04,320200000.0
2007-10-19 13:19:00,165.045,165.07,165.045,165.065,195300000.0
2007-10-19 13:20:00,165.065,165.085,165.06,165.075,397300000.0
2007-10-19 13:21:00,165.075,165.085,165.065,165.085,491800000.0
2007-10-19 13:22:00,165.09,165.1,165.06,165.1,807399998.0
2007-10-19 13:23:00,165.1,165.11,165.07,165.11,673700001.0
2007-10-19 13:24:00,165.11,165.14,165.095,165.105,502500000.0
2007-10-19 13:25:00,165.105,165.13,165.095,165.1,600500002.0
2007-10-19 13:26:00,165.1,165.11,165.09,165.105,463800000.0
2007-10-19 13:27:00,165.105,165.105,165.09,165.095,457000003.0
2007-10-19 13:28:00,165.09,165.095,165.075,165.085,436300000.0
2007-10-19 13:29:00,165.08,165.095,165.08,165.095,354600001.0
2007-10-19 13:30:00,165.09,165.105,165.09,165.105,232100000.0
2007-10-19 13:31:00,165.105,165.105,165.055,165.065,374400000.0
2007-10-19 13:32:00,165.065,165.065,165.055,165.055,78200000.0
2007-10-19 13:33:00,165.055,165.075,165.045,165.065,205599998.0
2007-10-19 13:34:00,165.065,165.065,165.04,165.045,361400000.0
2007-10-19 13:35:00,165.045,165.045,165.015,165.03,762900002.0
2007-10-19 13:36:00,165.03,165.055,165.03,165.045,224000002.0
2007-10-19 13:37:00,165.045,165.045,165.04,165.04,249400000.0
2007-10-19 13:38:00,165.04,165.05,165.03,165.045,370299999.0
2007-10-19 13:39:00,165.04,165.045,165.015,165.03,694599999.0
2007-10-19 13:40:00,165.035,165.04,165.025,165.025,560800000.0
2007-10-19 13:41:00,165.025,165.035,165.02,165.03,386600000.0
2007-10-19 13:42:00,165.03,165.045,165.025,165.025,734500001.0
2007-10-19 13:43:00,165.025,165.055,165.025,165.045,558499990.0
2007-10-19 13:44:00,165.045,165.045,165.03,165.035,253200000.0
2007-10-19 13:45:00,165.035,165.045,165.03,165.035,317200000.0
2007-10-19 13:46:00,165.035,165.035,165.025,165.025,372600000.0
2007-10-19 13:47:00,165.025,165.035,165.025,165.025,335200000.0
2007-10-19 13:48:00,165.025,165.025,165.005,165.015,337099996.0
2007-10-19 13:49:00,165.015,165.015,164.965,164.98,556600000.0
2007-10-19 13:50:00,164.98,164.99,164.955,164.955,535400000.0
2007-10-19 13:51:00,164.955,165.005,164.955,165.0,1030249996.0
2007-10-19 13:52:00,165.005,165.035,165.0,165.035,715100000.0
2007-10-19 13:53:00,165.035,165.035,164.97,164.98,821100003.0
2007-10-19 13:54:00,164.98,164.985,164.97,164.975,690000003.0
2007-10-19 13:55:00,164.975,164.975,164.92,164.925,783600000.0
2007-10-19 13:56:00,164.925,164.945,164.91,164.945,620200000.0
2007-10-19 13:57:00,164.945,164.975,164.945,164.965,338400000.0
2007-10-19 13:58:00,164.965,164.985,164.95,164.95,811999998.0
2007-10-19 13:59:00,164.955,164.955,164.91,164.92,682499997.0
2007-10-19 14:00:00,164.915,164.925,164.835,164.885,1323600005.0
2007-10-19 14:01:00,164.885,164.925,164.88,164.915,580400000.0
2007-10-19 14:02:00,164.915,164.925,164.89,164.915,715800000.0
2007-10-19 14:03:00,164.91,164.92,164.895,164.895,511200000.0
2007-10-19 14:04:00,164.895,164.905,164.85,164.875,891500000.0
2007-10-19 14:05:00,164.875,164.915,164.87,164.915,620100000.0
2007-10-19 14:06:00,164.915,164.925,164.865,164.89,669000001.0
2007-10-19 14:07:00,164.895,164.915,164.885,164.89,686300000.0
2007-10-19 14:08:00,164.89,164.915,164.89,164.905,395100000.0
2007-10-19 14:09:00,164.905,164.915,164.855,164.875,453400000.0
2007-10-19 14:10:00,164.875,164.875,164.83,164.855,1001899995.0
2007-10-19 14:11:00,164.855,164.885,164.855,164.865,861099997.0
2007-10-19 14:12:00,164.865,164.91,164.86,164.895,810049995.0
2007-10-19 14:13:00,164.895,164.92,164.895,164.92,661100001.0
2007-10-19 14:14:00,164.92,164.92,164.835,164.835,1169800001.0
2007-10-19 14:15:00,164.835,164.905,164.835,164.885,857800000.0
2007-10-19 14:16:00,164.885,164.915,164.875,164.89,998999997.0
2007-10-19 14:17:00,164.895,164.905,164.865,164.89,1141800001.0
2007-10-19 14:18:00,164.895,164.945,164.89,164.945,828400000.0
2007-10-19 14:19:00,164.945,164.955,164.925,164.925,627200000.0
2007-10-19 14:20:00,164.925,164.965,164.915,164.915,939400000.0
2007-10-19 14:21:00,164.915,164.945,164.895,164.935,1088699998.0
2007-10-19 14:22:00,164.935,164.935,164.915,164.935,695400000.0
2007-10-19 14:23:00,164.935,164.935,164.885,164.885,731200007.0
2007-10-19 14:24:00,164.885,164.905,164.88,164.885,926400001.0
2007-10-19 14:25:00,164.885,164.96,164.885,164.95,935850000.0
2007-10-19 14:26:00,164.95,164.955,164.91,164.91,605700000.0
2007-10-19 14:27:00,164.91,164.915,164.88,164.89,599499999.0
2007-10-19 14:28:00,164.885,164.89,164.855,164.86,1503599999.0
2007-10-19 14:29:00,164.865,164.905,164.86,164.905,1504000004.0
2007-10-19 14:30:00,164.905,164.905,164.875,164.885,961200000.0
2007-10-19 14:31:00,164.885,164.925,164.885,164.925,705200000.0
2007-10-19 14:32:00,164.925,164.925,164.88,164.895,583600000.0
2007-10-19 14:33:00,164.895,164.925,164.89,164.925,1039099999.0
2007-10-19 14:34:00,164.925,165.025,164.925,165.025,1231000000.0
2007-10-19 14:35:00,165.025,165.07,164.995,165.07,788100000.0
2007-10-19 14:36:00,165.07,165.12,165.07,165.115,1042300001.0
2007-10-19 14:37:00,165.115,165.15,165.08,165.14,1245700004.0
2007-10-19 14:38:00,165.14,165.14,165.085,165.09,801800001.0
2007-10-19 14:39:00,165.09,165.115,165.04,165.04,1420100000.0
2007-10-19 14:40:00,165.04,165.105,165.04,165.095,885400000.0
2007-10-19 14:41:00,165.095,165.105,165.05,165.05,823900000.0
2007-10-19 14:42:00,165.05,165.065,165.02,165.045,1135500002.0
2007-10-19 14:43:00,165.045,165.06,165.03,165.03,818100000.0
2007-10-19 14:44:00,165.03,165.03,164.975,165.005,1054000000.0
2007-10-19 14:45:00,164.995,165.025,164.98,164.995,1012899997.0
2007-10-19 14:46:00,164.995,165.025,164.955,165.025,1240299999.0
2007-10-19 14:47:00,165.025,165.045,165.01,165.015,1164400003.0
2007-10-19 14:48:00,165.005,165.045,165.0,165.0,844000000.0
2007-10-19 14:49:00,165.0,165.01,164.975,165.005,852999997.0
2007-10-19 14:50:00,165.005,165.005,164.965,164.98,665150002.0
2007-10-19 14:51:00,164.975,164.985,164.955,164.955,802800001.0
2007-10-19 14:52:00,164.955,164.985,164.955,164.96,825550002.0
2007-10-19 14:53:00,164.96,165.005,164.955,165.005,528300000.0
2007-10-19 14:54:00,165.005,165.035,164.995,164.995,512800000.0
2007-10-19 14:55:00,164.99,165.01,164.975,164.98,659599999.0
2007-10-19 14:56:00,164.98,165.0,164.925,164.93,870399998.0
2007-10-19 14:57:00,164.93,164.95,164.92,164.93,587100000.0
2007-10-19 14:58:00,164.93,164.93,164.92,164.925,326600000.0
2007-10-19 14:59:00,164.925,164.94,164.92,164.94,575800000.0
2007-10-19 15:00:00,164.94,164.97,164.93,164.96,775300000.0
2007-10-19 15:01:00,164.96,164.995,164.955,164.995,579300002.0
2007-10-19 15:02:00,164.995,165.03,164.98,164.98,1135899995.0
2007-10-19 15:03:00,164.98,165.03,164.975,165.02,859299999.0
2007-10-19 15:04:00,165.02,165.03,165.015,165.02,790599999.0
2007-10-19 15:05:00,165.025,165.04,165.005,165.005,401799999.0
2007-10-19 15:06:00,165.01,165.02,164.94,164.975,965099996.0
2007-10-19 15:07:00,164.975,164.98,164.935,164.935,449900001.0
2007-10-19 15:08:00,164.935,164.935,164.915,164.925,838500000.0
2007-10-19 15:09:00,164.925,164.925,164.895,164.92,421600000.0
2007-10-19 15:10:00,164.92,164.92,164.855,164.875,446400000.0
2007-10-19 15:11:00,164.875,164.875,164.83,164.835,924600002.0
2007-10-19 15:12:00,164.835,164.835,164.755,164.755,1104100003.0
2007-10-19 15:13:00,164.755,164.785,164.735,164.765,1074899997.0
2007-10-19 15:14:00,164.76,164.785,164.745,164.775,910499992.0
2007-10-19 15:15:00,164.775,164.795,164.745,164.795,839099996.0
2007-10-19 15:16:00,164.795,164.805,164.765,164.765,805999999.0
2007-10-19 15:17:00,164.765,164.795,164.73,164.745,911199999.0
2007-10-19 15:18:00,164.745,164.785,164.745,164.755,784699999.0
2007-10-19 15:19:00,164.745,164.755,164.7,164.7,733800000.0
2007-10-19 15:20:00,164.7,164.74,164.7,164.74,598499999.0
2007-10-19 15:21:00,164.74,164.8,164.72,164.79,1079900000.0
2007-10-19 15:22:00,164.79,164.79,164.755,164.765,408500000.0
2007-10-19 15:23:00,164.765,164.785,164.75,164.775,720300001.0
2007-10-19 15:24:00,164.775,164.81,164.775,164.8,792300000.0
2007-10-19 15:25:00,164.8,164.805,164.765,164.775,593900000.0
2007-10-19 15:26:00,164.775,164.775,164.715,164.745,1124899996.0
2007-10-19 15:27:00,164.745,164.755,164.74,164.75,877000000.0
2007-10-19 15:28:00,164.75,164.77,164.715,164.72,920000005.0
2007-10-19 15:29:00,164.725,164.765,164.715,164.745,1523200009.0
2007-10-19 15:30:00,164.745,164.745,164.685,164.685,864400000.0
2007-10-19 15:31:00,164.685,164.715,164.655,164.7,1115400000.0
2007-10-19 15:32:00,164.695,164.705,164.665,164.675,648700000.0
2007-10-19 15:33:00,164.675,164.7,164.66,164.7,915000004.0
2007-10-19 15:34:00,164.7,164.7,164.58,164.59,779700000.0
2007-10-19 15:35:00,164.59,164.625,164.585,164.595,730800000.0
2007-10-19 15:36:00,164.595,164.625,164.59,164.615,893600003.0
2007-10-19 15:37:00,164.615,164.635,164.535,164.535,623600000.0
2007-10-19 15:38:00,164.535,164.585,164.525,164.545,726300000.0
2007-10-19 15:39:00,164.545,164.545,164.42,164.425,723300000.0
2007-10-19 15:40:00,164.425,164.445,164.415,164.445,787500000.0
2007-10-19 15:41:00,164.445,164.525,164.445,164.495,1064400000.0
2007-10-19 15:42:00,164.495,164.535,164.475,164.495,1050400000.0
2007-10-19 15:43:00,164.5,164.525,164.48,164.485,1386099992.0
2007-10-19 15:44:00,164.495,164.495,164.39,164.42,1520899995.0
2007-10-19 15:45:00,164.425,164.455,164.375,164.395,1313700009.0
2007-10-19 15:46:00,164.385,164.415,164.315,164.405,1637699997.0
2007-10-19 15:47:00,164.405,164.485,164.385,164.465,911400000.0
2007-10-19 15:48:00,164.465,164.555,164.465,164.555,1357600009.0
2007-10-19 15:49:00,164.555,164.655,164.545,164.575,1071700000.0
2007-10-19 15:50:00,164.585,164.585,164.52,164.565,747500000.0
2007-10-19 15:51:00,164.565,164.595,164.56,164.575,592200000.0
2007-10-19 15:52:00,164.575,164.595,164.545,164.565,886599998.0
2007-10-19 15:53:00,164.565,164.605,164.505,164.605,933400001.0
2007-10-19 15:54:00,164.605,164.605,164.57,164.595,811099999.0
2007-10-19 15:55:00,164.595,164.595,164.475,164.475,1172199998.0
2007-10-19 15:56:00,164.475,164.565,164.465,164.495,869999999.0
2007-10-19 15:57:00,164.5,164.56,164.47,164.52,1076299999.0
2007-10-19 15:58:00,164.52,164.585,164.505,164.545,1022499997.0
2007-10-19 15:59:00,164.545,164.56,164.515,164.55,902549998.0
2007-10-19 16:00:00,164.55,164.62,164.54,164.55,1181799997.0
2007-10-19 16:01:00,164.555,164.595,164.54,164.575,1968199977.0
2007-10-19 16:02:00,164.565,164.565,164.42,164.42,924799998.0
2007-10-19 16:03:00,164.425,164.485,164.34,164.34,1274399998.0
2007-10-19 16:04:00,164.34,164.385,164.265,164.335,1192600000.0
2007-10-19 16:05:00,164.335,164.335,164.105,164.105,1358400001.0
2007-10-19 16:06:00,164.105,164.175,164.1,164.125,594699998.0
2007-10-19 16:07:00,164.12,164.175,164.12,164.17,1256799997.0
2007-10-19 16:08:00,164.17,164.26,164.16,164.26,1154399997.0
2007-10-19 16:09:00,164.26,164.34,164.26,164.34,1175500000.0
2007-10-19 16:10:00,164.34,164.38,164.3,164.35,689800000.0
2007-10-19 16:11:00,164.35,164.35,164.27,164.28,687200000.0
2007-10-19 16:12:00,164.28,164.31,164.215,164.27,820400000.0
2007-10-19 16:13:00,164.27,164.29,164.21,164.22,1032699998.0
2007-10-19 16:14:00,164.22,164.255,164.21,164.23,1358200007.0
2007-10-19 16:15:00,164.23,164.26,164.2,164.25,1040000000.0
2007-10-19 16:16:00,164.25,164.3,164.25,164.29,764000000.0
2007-10-19 16:17:00,164.29,164.3,164.26,164.29,937700000.0
2007-10-19 16:18:00,164.29,164.3,164.26,164.26,908100000.0
2007-10-19 16:19:00,164.26,164.28,164.215,164.23,1249200007.0
2007-10-19 16:20:00,164.23,164.24,164.215,164.23,852800000.0
2007-10-19 16:21:00,164.23,164.26,164.225,164.255,1147200000.0
2007-10-19 16:22:00,164.255,164.335,164.255,164.32,899300001.0
2007-10-19 16:23:00,164.32,164.35,164.315,164.33,815700000.0
2007-10-19 16:24:00,164.33,164.33,164.215,164.22,783200000.0
2007-10-19 16:25:00,164.22,164.315,164.215,164.305,722599994.0
2007-10-19 16:26:00,164.3,164.35,164.25,164.255,947000002.0
2007-10-19 16:27:00,164.255,164.285,164.245,164.28,1065900003.0
2007-10-19 16:28:00,164.28,164.305,164.275,164.29,422400000.0
2007-10-19 16:29:00,164.29,164.29,164.26,164.29,754700002.0
2007-10-19 16:30:00,164.285,164.305,164.2,164.205,732749995.0
2007-10-19 16:31:00,164.205,164.215,164.165,164.18,696800000.0
2007-10-19 16:32:00,164.18,164.195,164.15,164.18,1075800001.0
2007-10-19 16:33:00,164.175,164.195,164.125,164.13,1189500000.0
2007-10-19 16:34:00,164.13,164.14,164.065,164.085,944000000.0
2007-10-19 16:35:00,164.09,164.135,164.085,164.13,696000002.0
2007-10-19 16:36:00,164.13,164.16,164.08,164.14,893700003.0
2007-10-19 16:37:00,164.14,164.145,164.085,164.125,633000000.0
2007-10-19 16:38:00,164.125,164.14,164.05,164.13,1174099996.0
2007-10-19 16:39:00,164.13,164.135,164.06,164.06,498999997.0
2007-10-19 16:40:00,164.06,164.06,163.985,163.995,1131600003.0
2007-10-19 16:41:00,163.995,164.01,163.895,163.895,797899999.0
2007-10-19 16:42:00,163.885,163.98,163.875,163.98,992800002.0
2007-10-19 16:43:00,163.975,163.975,163.9,163.93,1128300000.0
2007-10-19 16:44:00,163.93,163.95,163.815,163.815,1066900000.0
2007-10-19 16:45:00,163.815,163.83,163.74,163.74,1243700003.0
2007-10-19 16:46:00,163.74,163.78,163.69,163.71,600000000.0
2007-10-19 16:47:00,163.71,163.86,163.71,163.845,1361150004.0
2007-10-19 16:48:00,163.85,163.93,163.85,163.88,915300006.0
2007-10-19 16:49:00,163.875,163.895,163.85,163.895,1224499998.0
2007-10-19 16:50:00,163.895,163.95,163.845,163.945,948399997.0
2007-10-19 16:51:00,163.945,163.98,163.945,163.955,468500000.0
2007-10-19 16:52:00,163.955,164.015,163.95,163.955,559899999.0
2007-10-19 16:53:00,163.955,164.0,163.935,163.945,708899998.0
2007-10-19 16:54:00,163.945,164.0,163.925,164.0,804700002.0
2007-10-19 16:55:00,164.0,164.015,163.91,163.93,668750000.0
2007-10-19 16:56:00,163.925,163.945,163.875,163.9,744800003.0
2007-10-19 16:57:00,163.9,163.9,163.8,163.8,811500003.0
2007-10-19 16:58:00,163.805,163.805,163.75,163.805,1244800000.0
2007-10-19 16:59:00,163.805,163.835,163.755,163.755,1130299998.0
2007-10-19 17:00:00,163.755,163.875,163.755,163.845,1737700003.0
2007-10-19 17:01:00,163.84,163.955,163.84,163.935,1640499996.0
2007-10-19 17:02:00,163.93,163.935,163.85,163.86,1439000003.0
2007-10-19 17:03:00,163.86,163.905,163.85,163.875,1694300006.0
2007-10-19 17:04:00,163.875,163.915,163.835,163.845,1222300000.0
2007-10-19 17:05:00,163.845,163.94,163.845,163.91,1475699998.0
2007-10-19 17:06:00,163.915,163.94,163.91,163.93,1050599999.0
2007-10-19 17:07:00,163.925,163.94,163.875,163.875,1104600012.0
2007-10-19 17:08:00,163.88,163.925,163.87,163.915,1379600002.0
2007-10-19 17:09:00,163.915,163.955,163.915,163.955,597300000.0
2007-10-19 17:10:00,163.955,163.975,163.955,163.975,1095999998.0
2007-10-19 17:11:00,163.975,164.005,163.925,164.005,1132000007.0
2007-10-19 17:12:00,164.005,164.015,163.965,164.0,1190099994.0
2007-10-19 17:13:00,163.995,164.0,163.95,163.985,1213599992.0
2007-10-19 17:14:00,163.985,164.015,163.955,163.955,1533099997.0
2007-10-19 17:15:00,163.955,163.955,163.865,163.945,1893700002.0
2007-10-19 17:16:00,163.945,163.965,163.905,163.905,905600004.0
2007-10-19 17:17:00,163.905,163.925,163.9,163.9,1093500003.0
2007-10-19 17:18:00,163.905,163.925,163.885,163.905,861200002.0
2007-10-19 17:19:00,163.895,163.925,163.895,163.915,806799999.0
2007-10-19 17:20:00,163.915,163.94,163.815,163.835,1236600001.0
2007-10-19 17:21:00,163.835,163.845,163.815,163.815,1678900003.0
2007-10-19 17:22:00,163.815,163.855,163.795,163.84,958699999.0
2007-10-19 17:23:00,163.84,163.845,163.765,163.775,1103800001.0
2007-10-19 17:24:00,163.775,163.815,163.765,163.815,1708900003.0
2007-10-19 17:25:00,163.815,163.85,163.815,163.83,750300000.0
2007-10-19 17:26:00,163.83,163.86,163.82,163.84,873900000.0
2007-10-19 17:27:00,163.84,163.94,163.84,163.94,939150000.0
2007-10-19 17:28:00,163.94,163.94,163.9,163.905,1225099998.0
2007-10-19 17:29:00,163.905,163.955,163.905,163.945,1321000004.0
2007-10-19 17:30:00,163.945,163.965,163.905,163.94,1387799999.0
2007-10-19 17:31:00,163.945,163.97,163.82,163.825,1646299987.0
2007-10-19 17:32:00,163.825,163.885,163.815,163.845,1586399984.0
2007-10-19 17:33:00,163.845,163.845,163.765,163.825,1117650002.0
2007-10-19 17:34:00,163.825,163.84,163.77,163.78,860800000.0
2007-10-19 17:35:00,163.78,163.86,163.775,163.835,1375799996.0
2007-10-19 17:36:00,163.835,163.87,163.815,163.86,1106700000.0
2007-10-19 17:37:00,163.86,163.935,163.815,163.93,1797699997.0
2007-10-19 17:38:00,163.94,163.94,163.82,163.84,1511200005.0
2007-10-19 17:39:00,163.84,163.865,163.8,163.85,1511200005.0
2007-10-19 17:40:00,163.85,163.865,163.815,163.855,1076850001.0
2007-10-19 17:41:00,163.855,163.925,163.855,163.92,1620099998.0
2007-10-19 17:42:00,163.91,163.94,163.89,163.9,1673200006.0
2007-10-19 17:43:00,163.89,163.89,163.86,163.86,1673200006.0
2007-10-19 17:44:00,163.88,163.93,163.86,163.93,1673200006.0
2007-10-19 17:45:00,163.92,163.92,163.88,163.88,1673200006.0
2007-10-19 17:46:00,163.88,163.93,163.88,163.89,1673200006.0
2007-10-19 17:47:00,163.89,163.95,163.89,163.93,2127100008.0
2007-10-19 17:48:00,163.91,163.95,163.9,163.94,1761299999.0
2007-10-19 17:49:00,163.94,164.065,163.94,164.055,1761299999.0
2007-10-19 17:50:00,164.055,164.195,164.045,164.15,1521600000.0
2007-10-19 17:51:00,164.155,164.185,164.13,164.17,1843499998.0
2007-10-19 17:52:00,164.15,164.18,164.15,164.17,2026500003.0
2007-10-19 17:53:00,164.16,164.25,164.15,164.22,2026500003.0
2007-10-19 17:54:00,164.22,164.245,164.205,164.21,1887399986.0
2007-10-19 17:55:00,164.21,164.235,164.19,164.215,1630699994.0
2007-10-19 17:56:00,164.215,164.245,164.185,164.185,1533299992.0
2007-10-19 17:57:00,164.185,164.2,164.175,164.2,471300000.0
2007-10-19 17:58:00,164.2,164.2,164.15,164.16,1317700003.0
2007-10-19 17:59:00,164.16,164.23,164.16,164.23,904600000.0
2007-10-19 18:00:00,164.235,164.245,164.165,164.175,881300001.0
2007-10-19 18:01:00,164.175,164.175,164.145,164.17,1136900001.0
2007-10-19 18:02:00,164.175,164.185,164.145,164.145,1303799998.0
2007-10-19 18:03:00,164.145,164.145,164.07,164.115,1297199996.0
2007-10-19 18:04:00,164.115,164.115,164.05,164.085,1364299988.0
2007-10-19 18:05:00,164.085,164.1,164.075,164.095,992200000.0
2007-10-19 18:06:00,164.095,164.125,164.075,164.085,391200000.0
2007-10-19 18:07:00,164.085,164.14,164.085,164.12,767199998.0
2007-10-19 18:08:00,164.12,164.16,164.11,164.15,821600000.0
2007-10-19 18:09:00,164.15,164.21,164.15,164.185,735600000.0
2007-10-19 18:10:00,164.175,164.205,164.14,164.165,825400002.0
2007-10-19 18:11:00,164.165,164.185,164.15,164.175,752699997.0
2007-10-19 18:12:00,164.17,164.185,164.17,164.175,195700000.0
2007-10-19 18:13:00,164.175,164.205,164.165,164.165,469000000.0
2007-10-19 18:14:00,164.155,164.155,164.13,164.135,610700000.0
2007-10-19 18:15:00,164.135,164.16,164.125,164.16,184700000.0
2007-10-19 18:16:00,164.16,164.2,164.15,164.18,286800000.0
2007-10-19 18:17:00,164.18,164.195,164.15,164.185,863599997.0
2007-10-19 18:18:00,164.195,164.235,164.165,164.235,869900000.0
2007-10-19 18:19:00,164.235,164.245,164.215,164.225,555800000.0
2007-10-19 18:20:00,164.22,164.27,164.22,164.25,907399999.0
2007-10-19 18:21:00,164.25,164.25,164.185,164.185,1232299993.0
2007-10-19 18:22:00,164.185,164.225,164.185,164.205,678000000.0
2007-10-19 18:23:00,164.205,164.21,164.145,164.145,788900001.0
2007-10-19 18:24:00,164.145,164.16,164.12,164.12,515399998.0
2007-10-19 18:25:00,164.12,164.16,164.12,164.16,408800000.0
2007-10-19 18:26:00,164.16,164.17,164.16,164.165,308000000.0
2007-10-19 18:27:00,164.165,164.17,164.16,164.17,352200000.0
2007-10-19 18:28:00,164.17,164.17,164.14,164.145,436800000.0
2007-10-19 18:29:00,164.145,164.145,164.105,164.115,514000000.0
2007-10-19 18:30:00,164.115,164.125,164.095,164.1,925300008.0
2007-10-19 18:31:00,164.1,164.135,164.095,164.1,748399997.0
2007-10-19 18:32:00,164.1,164.175,164.1,164.175,431699999.0
2007-10-19 18:33:00,164.175,164.175,164.11,164.12,473600001.0
2007-10-19 18:34:00,164.12,164.165,164.11,164.145,949000000.0
2007-10-19 18:35:00,164.14,164.145,164.115,164.145,331800001.0
2007-10-19 18:36:00,164.145,164.165,164.145,164.165,96899999.0
2007-10-19 18:37:00,164.165,164.165,164.165,164.165,93600000.0
2007-10-19 18:38:00,164.165,164.165,164.135,164.135,519599996.0
2007-10-19 18:39:00,164.135,164.225,164.12,164.195,1034800002.0
2007-10-19 18:40:00,164.19,164.255,164.18,164.225,730200000.0
2007-10-19 18:41:00,164.23,164.295,164.23,164.28,1353299999.0
2007-10-19 18:42:00,164.28,164.305,164.28,164.29,799199998.0
2007-10-19 18:43:00,164.29,164.3,164.25,164.295,1314499996.0
2007-10-19 18:44:00,164.295,164.295,164.22,164.245,1535400005.0
2007-10-19 18:45:00,164.245,164.265,164.235,164.245,576599997.0
2007-10-19 18:46:00,164.245,164.29,164.24,164.29,1222299996.0
2007-10-19 18:47:00,164.29,164.34,164.28,164.315,1164899998.0
2007-10-19 18:48:00,164.315,164.315,164.255,164.255,553200000.0
2007-10-19 18:49:00,164.255,164.3,164.255,164.3,932100000.0
2007-10-19 18:50:00,164.3,164.305,164.275,164.305,943099997.0
2007-10-19 18:51:00,164.305,164.305,164.26,164.265,1049399999.0
2007-10-19 18:52:00,164.265,164.265,164.23,164.24,799700000.0
2007-10-19 18:53:00,164.24,164.25,164.22,164.22,421200000.0
2007-10-19 18:54:00,164.22,164.22,164.115,164.135,1071300001.0
2007-10-19 18:55:00,164.135,164.17,164.125,164.17,973500000.0
2007-10-19 18:56:00,164.17,164.18,164.145,164.175,657900002.0
2007-10-19 18:57:00,164.175,164.26,164.15,164.26,248600000.0
2007-10-19 18:58:00,164.26,164.26,164.205,164.21,564300000.0
2007-10-19 18:59:00,164.21,164.26,164.205,164.23,835299999.0
2007-10-19 19:00:00,164.23,164.24,164.21,164.23,665600000.0
2007-10-19 19:01:00,164.23,164.26,164.185,164.19,1272899998.0
2007-10-19 19:02:00,164.19,164.23,164.19,164.22,507400000.0
2007-10-19 19:03:00,164.22,164.225,164.165,164.17,854500002.0
2007-10-19 19:04:00,164.17,164.19,164.15,164.15,924499998.0
2007-10-19 19:05:00,164.15,164.16,164.115,164.16,792599997.0
2007-10-19 19:06:00,164.16,164.185,164.15,164.16,395700000.0
2007-10-19 19:07:00,164.16,164.185,164.14,164.145,709100001.0
2007-10-19 19:08:00,164.145,164.18,164.145,164.17,362800003.0
2007-10-19 19:09:00,164.17,164.17,164.15,164.16,732499998.0
2007-10-19 19:10:00,164.165,164.165,164.125,164.125,659699999.0
2007-10-19 19:11:00,164.135,164.14,164.125,164.135,237700000.0
2007-10-19 19:12:00,164.135,164.145,164.13,164.145,227200000.0
2007-10-19 19:13:00,164.14,164.145,164.125,164.14,251000000.0
2007-10-19 19:14:00,164.14,164.145,164.135,164.135,281400000.0
2007-10-19 19:15:00,164.135,164.165,164.125,164.135,929499997.0
2007-10-19 19:16:00,164.135,164.135,164.075,164.075,567700000.0
2007-10-19 19:17:00,164.075,164.075,164.05,164.055,711300003.0
2007-10-19 19:18:00,164.055,164.075,164.055,164.06,516699999.0
2007-10-19 19:19:00,164.06,164.065,164.055,164.06,1270700008.0
2007-10-19 19:20:00,164.06,164.06,164.005,164.005,1028000010.0
2007-10-19 19:21:00,164.005,164.035,164.0,164.025,944099996.0
2007-10-19 19:22:00,164.025,164.045,163.975,163.975,511500000.0
2007-10-19 19:23:00,163.975,163.975,163.94,163.965,706499998.0
2007-10-19 19:24:00,163.965,163.995,163.955,163.995,624499998.0
2007-10-19 19:25:00,163.985,164.0,163.985,163.985,410300000.0
2007-10-19 19:26:00,163.985,164.01,163.985,163.995,659000001.0
2007-10-19 19:27:00,163.995,164.005,163.955,163.96,527400001.0
2007-10-19 19:28:00,163.955,163.965,163.94,163.96,409099999.0
2007-10-19 19:29:00,163.96,163.97,163.945,163.965,451200000.0
2007-10-19 19:30:00,163.96,163.965,163.945,163.955,920799993.0
2007-10-19 19:31:00,163.96,163.99,163.955,163.98,724299998.0
2007-10-19 19:32:00,163.98,163.995,163.97,163.98,757799997.0
2007-10-19 19:33:00,163.98,163.98,163.955,163.97,319200000.0
2007-10-19 19:34:00,163.97,163.985,163.965,163.98,246200000.0
2007-10-19 19:35:00,163.98,163.99,163.975,163.975,348200000.0
2007-10-19 19:36:00,163.975,164.005,163.975,164.0,286400000.0
2007-10-19 19:37:00,164.0,164.005,163.985,163.985,186400000.0
2007-10-19 19:38:00,163.985,163.985,163.96,163.97,388200002.0
2007-10-19 19:39:00,163.965,163.995,163.945,163.975,611500001.0
2007-10-19 19:40:00,163.975,164.01,163.975,163.995,452900000.0
2007-10-19 19:41:00,163.995,164.01,163.985,164.0,369800000.0
2007-10-19 19:42:00,164.0,164.03,164.0,164.02,413600000.0
2007-10-19 19:43:00,164.02,164.06,164.015,164.06,693800000.0
2007-10-19 19:44:00,164.06,164.06,164.03,164.05,693600000.0
2007-10-19 19:45:00,164.05,164.08,164.05,164.075,782900000.0
2007-10-19 19:46:00,164.07,164.13,164.07,164.13,812000000.0
2007-10-19 19:47:00,164.13,164.17,164.115,164.145,1087700001.0
2007-10-19 19:48:00,164.145,164.16,164.125,164.15,905500000.0
2007-10-19 19:49:00,164.15,164.15,164.115,164.12,532800000.0
2007-10-19 19:50:00,164.12,164.12,164.09,164.1,391200000.0
2007-10-19 19:51:00,164.1,164.11,164.1,164.11,338500000.0
2007-10-19 19:52:00,164.115,164.13,164.105,164.13,767999999.0
2007-10-19 19:53:00,164.13,164.13,164.105,164.115,543199999.0
2007-10-19 19:54:00,164.115,164.125,164.115,164.125,380000000.0
2007-10-19 19:55:00,164.125,164.15,164.12,164.14,546400000.0
2007-10-19 19:56:00,164.14,164.14,164.03,164.03,634050000.0
2007-10-19 19:57:00,164.03,164.03,164.01,164.025,483699999.0
2007-10-19 19:58:00,164.025,164.07,164.025,164.07,486400000.0
2007-10-19 19:59:00,164.07,164.07,164.05,164.05,260800000.0
2007-10-19 20:00:00,164.05,164.05,163.995,164.005,644900000.0
2007-10-19 20:01:00,164.005,164.045,164.005,164.02,344800000.0
2007-10-19 20:02:00,164.02,164.03,163.975,163.99,550900000.0
2007-10-19 20:03:00,163.99,164.005,163.95,163.975,492100000.0
2007-10-19 20:04:00,163.975,164.01,163.945,163.955,450900000.0
2007-10-19 20:05:00,163.955,164.01,163.95,163.98,806600000.0
2007-10-19 20:06:00,163.98,163.995,163.975,163.985,294400000.0
2007-10-19 20:07:00,163.985,164.02,163.985,163.995,515400000.0
2007-10-19 20:08:00,164.0,164.0,163.965,163.98,548599997.0
2007-10-19 20:09:00,163.98,163.99,163.975,163.98,735599999.0
2007-10-19 20:10:00,163.98,164.07,163.975,164.07,418500000.0
2007-10-19 20:11:00,164.07,164.07,164.03,164.035,1023999997.0
2007-10-19 20:12:00,164.035,164.035,163.985,164.015,467800000.0
2007-10-19 20:13:00,164.015,164.015,163.965,163.98,613800000.0
2007-10-19 20:14:00,163.985,164.005,163.945,163.945,830799997.0
2007-10-19 20:15:00,163.945,163.975,163.945,163.965,1151000002.0
2007-10-19 20:16:00,163.965,163.965,163.925,163.945,545200001.0
2007-10-19 20:17:00,163.945,163.955,163.915,163.92,509600001.0
2007-10-19 20:18:00,163.92,163.945,163.915,163.935,730099998.0
2007-10-19 20:19:00,163.935,164.035,163.935,163.99,1105699989.0
2007-10-19 20:20:00,163.99,163.995,163.915,163.925,974200002.0
2007-10-19 20:21:00,163.925,163.95,163.895,163.95,1355900005.0
2007-10-19 20:22:00,163.955,163.995,163.945,163.95,969499996.0
2007-10-19 20:23:00,163.95,164.0,163.95,163.97,811200000.0
2007-10-19 20:24:00,163.97,164.03,163.97,164.005,770000000.0
2007-10-19 20:25:00,164.005,164.065,164.005,164.065,976300000.0
2007-10-19 20:26:00,164.065,164.07,164.025,164.065,755399995.0
2007-10-19 20:27:00,164.06,164.22,164.035,164.22,1142600003.0
2007-10-19 20:28:00,164.22,164.235,164.16,164.175,972899999.0
2007-10-19 20:29:00,164.175,164.185,164.125,164.125,546400001.0
2007-10-19 20:30:00,164.125,164.195,164.125,164.175,768700000.0
2007-10-19 20:31:00,164.175,164.185,164.14,164.15,787799999.0
2007-10-19 20:32:00,164.15,164.185,164.145,164.185,980199994.0
2007-10-19 20:33:00,164.185,164.225,164.17,164.17,1013000001.0
2007-10-19 20:34:00,164.175,164.205,164.175,164.195,265200000.0
2007-10-19 20:35:00,164.195,164.255,164.195,164.225,331400000.0
2007-10-19 20:36:00,164.225,164.225,164.105,164.115,587599998.0
2007-10-19 20:37:00,164.115,164.18,164.115,164.16,570900000.0
2007-10-19 20:38:00,164.16,164.165,164.14,164.165,352599997.0
2007-10-19 20:39:00,164.165,164.195,164.15,164.175,279800000.0
2007-10-19 20:40:00,164.175,164.175,164.155,164.16,474900000.0
2007-10-19 20:41:00,164.155,164.165,164.115,164.145,1487299983.0
2007-10-19 20:42:00,164.145,164.165,164.125,164.165,616200002.0
2007-10-19 20:43:00,164.165,164.18,164.14,164.15,1152099982.0
2007-10-19 20:44:00,164.15,164.165,164.11,164.12,398299999.0
2007-10-19 20:45:00,164.12,164.145,164.12,164.12,439899998.0
2007-10-19 20:46:00,164.12,164.16,164.12,164.145,361799999.0
2007-10-19 20:47:00,164.145,164.185,164.145,164.18,493499994.0
2007-10-19 20:48:00,164.18,164.2,164.17,164.18,696900000.0
2007-10-19 20:49:00,164.18,164.215,164.17,164.2,527099996.0
2007-10-19 20:50:00,164.205,164.215,164.165,164.175,798999996.0
2007-10-19 20:51:00,164.175,164.175,164.125,164.135,931800004.0
2007-10-19 20:52:00,164.145,164.18,164.12,164.165,407300000.0
2007-10-19 20:53:00,164.165,164.165,164.085,164.145,1047499999.0
2007-10-19 20:54:00,164.145,164.145,164.115,164.13,671000000.0
2007-10-19 20:55:00,164.13,164.14,164.08,164.095,1265199999.0
2007-10-19 20:56:00,164.095,164.095,164.045,164.08,999599991.0
2007-10-19 20:57:00,164.08,164.095,164.065,164.08,717000004.0
2007-10-19 20:58:00,164.08,164.12,164.07,164.095,1036700002.0
2007-10-19 20:59:00,164.095,164.13,164.09,164.125,904399997.0
2007-10-19 21:00:00,164.125,164.125,164.1,164.105,415900001.0
2007-10-19 21:01:00,164.105,164.105,164.085,164.085,521800000.0
2007-10-19 21:02:00,164.095,164.095,164.025,164.025,685799998.0
2007-10-19 21:03:00,164.025,164.085,164.025,164.07,974500000.0
2007-10-19 21:04:00,164.07,164.085,164.035,164.055,1018999999.0
2007-10-19 21:05:00,164.055,164.095,164.055,164.08,654300003.0
2007-10-19 21:06:00,164.075,164.115,164.075,164.09,582600000.0
2007-10-19 21:07:00,164.085,164.1,164.065,164.065,256000000.0
2007-10-19 21:08:00,164.065,164.075,164.055,164.065,574400000.0
2007-10-19 21:09:00,164.065,164.105,164.06,164.085,1006299998.0
2007-10-19 21:10:00,164.085,164.085,164.04,164.065,817999990.0
2007-10-19 21:11:00,164.065,164.075,164.045,164.06,766400009.0
2007-10-19 21:12:00,164.06,164.065,164.045,164.045,620600004.0
2007-10-19 21:13:00,164.045,164.065,164.04,164.055,456200002.0
2007-10-19 21:14:00,164.05,164.08,164.05,164.055,515000000.0
2007-10-19 21:15:00,164.055,164.055,164.04,164.045,267400000.0
2007-10-19 21:16:00,164.045,164.045,164.005,164.005,501200000.0
2007-10-19 21:17:00,164.0,164.02,163.99,164.015,851700001.0
2007-10-19 21:18:00,164.005,164.005,163.965,164.0,899800003.0
2007-10-19 21:19:00,164.005,164.015,163.945,163.945,811300000.0
2007-10-19 21:20:00,163.945,163.945,163.9,163.915,390600000.0
2007-10-19 21:21:00,163.91,163.945,163.91,163.945,637500001.0
2007-10-19 21:22:00,163.945,163.965,163.92,163.925,671400000.0
2007-10-19 21:23:00,163.925,163.935,163.895,163.895,731899999.0
2007-10-19 21:24:00,163.895,163.915,163.885,163.895,957799998.0
2007-10-19 21:25:00,163.895,163.935,163.895,163.93,891299997.0
2007-10-19 21:26:00,163.935,163.96,163.93,163.945,872900001.0
2007-10-19 21:27:00,163.94,163.945,163.925,163.93,646200000.0
2007-10-19 21:28:00,163.93,163.955,163.93,163.95,308000000.0
2007-10-19 21:29:00,163.95,163.965,163.9,163.925,845400002.0
2007-10-19 21:30:00,163.925,163.925,163.885,163.905,710799998.0
2007-10-19 21:31:00,163.905,163.935,163.875,163.875,784400000.0
2007-10-19 21:32:00,163.875,163.925,163.875,163.925,1071700000.0
2007-10-19 21:33:00,163.925,163.935,163.91,163.925,549700000.0
2007-10-19 21:34:00,163.925,163.965,163.92,163.935,469500000.0
2007-10-19 21:35:00,163.935,163.95,163.895,163.895,646800000.0
2007-10-19 21:36:00,163.895,163.895,163.835,163.85,1638300020.0
2007-10-19 21:37:00,163.855,163.905,163.855,163.875,1505400004.0
2007-10-19 21:38:00,163.875,164.005,163.865,163.99,1354799995.0
2007-10-19 21:39:00,163.99,164.01,163.93,163.93,973700003.0
2007-10-19 21:40:00,163.925,163.98,163.895,163.975,973700003.0
2007-10-19 21:41:00,163.975,163.985,163.94,163.95,456500000.0
2007-10-19 21:42:00,163.95,163.95,163.92,163.94,412099999.0
2007-10-19 21:43:00,163.94,163.965,163.925,163.925,388000000.0
2007-10-19 21:44:00,163.925,163.96,163.92,163.935,628899997.0
2007-10-19 21:45:00,163.935,163.935,163.925,163.925,309600000.0
2007-10-19 21:46:00,163.925,163.925,163.88,163.885,700600000.0
2007-10-19 21:47:00,163.885,163.895,163.88,163.885,807000000.0
2007-10-19 21:48:00,163.885,163.895,163.875,163.885,708199999.0
2007-10-19 21:49:00,163.885,163.9,163.865,163.88,1372500002.0
2007-10-19 21:50:00,163.875,163.905,163.865,163.895,912899999.0
2007-10-19 21:51:00,163.895,163.9,163.87,163.885,636899993.0
2007-10-19 21:52:00,163.885,163.885,163.86,163.885,985599998.0
2007-10-19 21:53:00,163.885,163.905,163.815,163.825,1366099991.0
2007-10-19 21:54:00,163.825,163.835,163.795,163.815,1971500013.0
2007-10-19 21:55:00,163.815,163.845,163.815,163.845,1076800000.0
2007-10-19 21:56:00,163.845,163.845,163.815,163.815,748599998.0
2007-10-19 21:57:00,163.815,163.835,163.8,163.815,1819699987.0
2007-10-19 21:58:00,163.815,163.825,163.805,163.825,1315899985.0
2007-10-19 21:59:00,163.825,163.835,163.795,163.815,1742899998.0
2007-10-19 22:00:00,163.815,163.845,163.805,163.835,1195599997.0
2007-10-19 22:01:00,163.835,163.885,163.835,163.855,850199998.0
2007-10-19 22:02:00,163.855,163.865,163.825,163.845,780200000.0
2007-10-19 22:03:00,163.845,163.86,163.835,163.85,226100000.0
2007-10-19 22:04:00,163.85,163.855,163.795,163.795,647899999.0
2007-10-19 22:05:00,163.795,163.815,163.795,163.795,852600005.0
2007-10-19 22:06:00,163.795,163.795,163.755,163.765,529600000.0
2007-10-19 22:07:00,163.765,163.765,163.76,163.76,193600000.0
2007-10-19 22:08:00,163.76,163.765,163.75,163.755,137100000.0
2007-10-19 22:09:00,163.755,163.755,163.715,163.715,965400001.0
2007-10-19 22:10:00,163.715,163.72,163.71,163.715,165600000.0
2007-10-19 22:11:00,163.715,163.765,163.71,163.745,564700000.0
2007-10-19 22:12:00,163.745,163.755,163.725,163.73,1207900003.0
2007-10-19 22:13:00,163.73,163.76,163.73,163.76,431200000.0
2007-10-19 22:14:00,163.76,163.76,163.745,163.745,332000000.0
2007-10-19 22:15:00,163.745,163.745,163.695,163.695,978099995.0
2007-10-19 22:16:00,163.705,163.765,163.705,163.765,396800000.0
2007-10-19 22:17:00,163.765,163.785,163.745,163.785,480800001.0
2007-10-19 22:18:00,163.785,163.805,163.775,163.775,477900000.0
2007-10-19 22:19:00,163.775,163.825,163.775,163.81,688000000.0
2007-10-19 22:20:00,163.81,163.82,163.805,163.805,435800000.0
2007-10-19 22:21:00,163.805,163.815,163.775,163.775,927200001.0
2007-10-19 22:22:00,163.775,163.775,163.71,163.735,1427399995.0
2007-10-19 22:23:00,163.735,163.745,163.71,163.745,1110500004.0
2007-10-19 22:24:00,163.745,163.765,163.745,163.745,352600003.0
2007-10-19 22:25:00,163.745,163.76,163.735,163.74,910300003.0
2007-10-19 22:26:00,163.74,163.745,163.735,163.74,190900000.0
2007-10-19 22:27:00,163.74,163.755,163.74,163.745,152000000.0
2007-10-19 22:28:00,163.745,163.745,163.745,163.745,218400000.0
2007-10-19 22:29:00,163.745,163.775,163.745,163.77,191900000.0
2007-10-19 22:30:00,163.77,163.77,163.755,163.755,530399997.0
2007-10-19 22:31:00,163.755,163.765,163.745,163.745,593299992.0
2007-10-19 22:32:00,163.745,163.765,163.74,163.745,1074899988.0
2007-10-19 22:33:00,163.745,163.755,163.745,163.755,373200002.0
2007-10-19 22:34:00,163.75,163.795,163.75,163.795,401300000.0
2007-10-19 22:35:00,163.795,163.805,163.78,163.79,587700002.0
2007-10-19 22:36:00,163.795,163.805,163.785,163.795,655900000.0
2007-10-19 22:37:00,163.795,163.815,163.775,163.785,358400000.0
2007-10-19 22:38:00,163.785,163.785,163.745,163.745,650800000.0
2007-10-19 22:39:00,163.755,163.765,163.74,163.765,584000000.0
2007-10-19 22:40:00,163.765,163.795,163.755,163.785,349300000.0
2007-10-19 22:41:00,163.795,163.805,163.775,163.795,557499999.0
2007-10-19 22:42:00,163.795,163.805,163.785,163.785,380100000.0
2007-10-19 22:43:00,163.785,163.82,163.775,163.795,920400017.0
2007-10-19 22:44:00,163.795,163.805,163.745,163.745,840599996.0
2007-10-19 22:45:00,163.755,163.795,163.755,163.785,422400000.0
2007-10-19 22:46:00,163.785,163.815,163.755,163.815,501799997.0
2007-10-19 22:47:00,163.815,163.815,163.765,163.805,722500000.0
2007-10-19 22:48:00,163.785,163.795,163.765,163.775,414300000.0
2007-10-19 22:49:00,163.775,163.795,163.775,163.775,424800000.0
2007-10-19 22:50:00,163.785,163.795,163.76,163.795,542499997.0
2007-10-19 22:51:00,163.795,163.795,163.755,163.765,396099997.0
2007-10-19 22:52:00,163.765,163.785,163.765,163.785,312600000.0
2007-10-19 22:53:00,163.785,163.795,163.775,163.795,285600000.0
2007-10-19 22:54:00,163.795,163.825,163.785,163.795,1022600002.0
2007-10-19 22:55:00,163.805,163.805,163.785,163.805,681200000.0
2007-10-19 22:56:00,163.805,163.825,163.805,163.825,426800004.0
2007-10-19 22:57:00,163.82,163.825,163.79,163.795,544299997.0
2007-10-19 22:58:00,163.79,163.795,163.755,163.755,600999999.0
2007-10-19 22:59:00,163.765,163.765,163.755,163.765,127000000.0
2007-10-21 23:00:00,163.53,163.56,163.51,163.56,206400000.0
2007-10-21 23:01:00,163.53,163.53,163.46,163.47,331300000.0
2007-10-21 23:02:00,163.47,163.47,163.43,163.44,223600000.0
2007-10-21 23:03:00,163.44,163.48,163.43,163.43,309500000.0
2007-10-21 23:04:00,163.41,163.45,163.39,163.45,281000000.0
2007-10-21 23:05:00,163.45,163.46,163.44,163.44,106800000.0
2007-10-21 23:06:00,163.46,163.46,163.43,163.44,283400000.0
2007-10-21 23:07:00,163.44,163.44,163.43,163.43,189600000.0
2007-10-21 23:08:00,163.42,163.43,163.38,163.41,300300000.0
2007-10-21 23:09:00,163.39,163.43,163.38,163.39,358500001.0
2007-10-21 23:10:00,163.39,163.41,163.37,163.37,260900000.0
2007-10-21 23:11:00,163.37,163.38,163.34,163.37,282000000.0
2007-10-21 23:12:00,163.37,163.4,163.35,163.38,267000001.0
2007-10-21 23:13:00,163.39,163.39,163.38,163.38,260700000.0
2007-10-21 23:14:00,163.38,163.39,163.36,163.36,219800000.0
2007-10-21 23:15:00,163.37,163.41,163.35,163.38,264900001.0
2007-10-21 23:16:00,163.38,163.38,163.38,163.38,102700000.0
2007-10-21 23:18:00,163.37,163.37,163.37,163.37,42700000.0
2007-10-21 23:19:00,163.39,163.39,163.38,163.38,152000000.0
2007-10-21 23:20:00,163.38,163.39,163.36,163.39,229300000.0
2007-10-21 23:21:00,163.38,163.4,163.38,163.4,140600000.0
2007-10-21 23:22:00,163.4,163.41,163.38,163.4,239900000.0
2007-10-21 23:23:00,163.4,163.41,163.39,163.41,201000000.0
2007-10-21 23:24:00,163.41,163.45,163.39,163.43,335400000.0
2007-10-21 23:25:00,163.43,163.44,163.4,163.4,136000000.0
2007-10-21 23:26:00,163.4,163.4,163.36,163.36,127200000.0
2007-10-21 23:27:00,163.37,163.37,163.37,163.37,74000000.0
2007-10-21 23:28:00,163.36,163.38,163.34,163.34,164400000.0
2007-10-21 23:29:00,163.34,163.39,163.34,163.38,176400000.0
2007-10-21 23:30:00,163.39,163.41,163.38,163.39,281200000.0
2007-10-21 23:31:00,163.39,163.4,163.32,163.32,345600000.0
2007-10-21 23:32:00,163.39,163.44,163.32,163.44,815200000.0
2007-10-21 23:33:00,163.43,163.43,163.38,163.41,568400000.0
2007-10-21 23:34:00,163.4,163.42,163.37,163.42,310800000.0
2007-10-21 23:35:00,163.41,163.43,163.38,163.41,484000000.0
2007-10-21 23:36:00,163.42,163.42,163.4,163.41,427900000.0
2007-10-21 23:37:00,163.41,163.41,163.41,163.41,212000000.0
2007-10-21 23:38:00,163.41,163.41,163.35,163.36,468600000.0
2007-10-21 23:39:00,163.36,163.37,163.34,163.35,477700000.0
2007-10-21 23:40:00,163.34,163.36,163.34,163.36,406200000.0
2007-10-21 23:41:00,163.36,163.4,163.35,163.4,690400000.0
2007-10-21 23:42:00,163.41,163.43,163.35,163.36,626099999.0
2007-10-21 23:43:00,163.36,163.37,163.34,163.36,614600000.0
2007-10-21 23:44:00,163.36,163.37,163.35,163.35,685100000.0
2007-10-21 23:45:00,163.35,163.35,163.33,163.33,283500000.0
2007-10-21 23:46:00,163.33,163.35,163.32,163.33,419800001.0
2007-10-21 23:47:00,163.33,163.35,163.33,163.33,517500000.0
2007-10-21 23:48:00,163.33,163.33,163.25,163.27,813200000.0
2007-10-21 23:49:00,163.27,163.31,163.25,163.26,885299997.0
2007-10-21 23:50:00,163.26,163.29,163.22,163.28,626199998.0
2007-10-21 23:51:00,163.29,163.29,163.28,163.29,240000000.0
2007-10-21 23:52:00,163.29,163.29,163.27,163.27,367400000.0
2007-10-21 23:53:00,163.27,163.28,163.27,163.28,207400000.0
2007-10-21 23:54:00,163.27,163.29,163.27,163.28,505900000.0
2007-10-21 23:55:00,163.28,163.29,163.26,163.27,624000000.0
2007-10-21 23:56:00,163.26,163.28,163.22,163.28,505400000.0
2007-10-21 23:57:00,163.28,163.3,163.26,163.29,473500001.0
2007-10-21 23:58:00,163.29,163.31,163.29,163.3,593000000.0
2007-10-21 23:59:00,163.3,163.32,163.27,163.32,692200001.0
2007-10-22 00:00:00,163.27,163.3,163.24,163.25,820699991.0
2007-10-22 00:01:00,163.24,163.24,162.8,162.82,1317600003.0
2007-10-22 00:02:00,162.82,162.9,162.81,162.82,964899999.0
2007-10-22 00:03:00,162.82,162.83,162.65,162.66,1221600000.0
2007-10-22 00:04:00,162.66,162.7,162.63,162.7,964299999.0
2007-10-22 00:05:00,162.7,162.76,162.67,162.76,729900000.0
2007-10-22 00:06:00,162.76,162.83,162.735,162.82,979499998.0
2007-10-22 00:07:00,162.82,162.84,162.76,162.78,866200000.0
2007-10-22 00:08:00,162.78,162.82,162.76,162.81,691400000.0
2007-10-22 00:09:00,162.81,162.82,162.77,162.81,610900000.0
2007-10-22 00:10:00,162.805,162.84,162.8,162.84,585299999.0
2007-10-22 00:11:00,162.84,162.87,162.84,162.87,381199999.0
2007-10-22 00:12:00,162.87,162.88,162.87,162.88,268100001.0
2007-10-22 00:13:00,162.88,162.92,162.86,162.91,228900000.0
2007-10-22 00:14:00,162.91,162.92,162.855,162.86,338600000.0
2007-10-22 00:15:00,162.86,162.87,162.845,162.865,484599999.0
2007-10-22 00:16:00,162.87,162.89,162.865,162.88,407499999.0
2007-10-22 00:17:00,162.88,162.89,162.85,162.87,853800002.0
2007-10-22 00:18:00,162.87,162.91,162.865,162.9,534400000.0
2007-10-22 00:19:00,162.9,162.95,162.9,162.94,494300000.0
2007-10-22 00:20:00,162.94,162.98,162.94,162.98,301700000.0
2007-10-22 00:21:00,162.98,162.99,162.96,162.99,216800003.0
2007-10-22 00:22:00,162.98,162.99,162.98,162.98,100400000.0
2007-10-22 00:23:00,162.99,162.99,162.97,162.99,253400000.0
2007-10-22 00:24:00,162.99,163.01,162.98,162.99,797300000.0
2007-10-22 00:25:00,162.99,163.06,162.99,163.045,1046200004.0
2007-10-22 00:26:00,163.045,163.07,163.025,163.05,822900001.0
2007-10-22 00:27:00,163.05,163.18,163.05,163.155,1392399997.0
2007-10-22 00:28:00,163.155,163.19,163.155,163.16,902699999.0
2007-10-22 00:29:00,163.16,163.16,163.135,163.145,419600002.0
2007-10-22 00:30:00,163.15,163.18,163.145,163.17,966699999.0
2007-10-22 00:31:00,163.17,163.19,163.17,163.175,496200000.0
2007-10-22 00:32:00,163.18,163.18,163.14,163.15,978599999.0
2007-10-22 00:33:00,163.15,163.16,163.15,163.155,292800000.0
2007-10-22 00:34:00,163.16,163.22,163.15,163.19,621500000.0
2007-10-22 00:35:00,163.19,163.24,163.18,163.22,1007200000.0
2007-10-22 00:36:00,163.22,163.23,163.175,163.19,434700001.0
2007-10-22 00:37:00,163.19,163.2,163.17,163.175,476799998.0
2007-10-22 00:38:00,163.18,163.19,163.145,163.15,546999998.0
2007-10-22 00:39:00,163.15,163.18,163.07,163.08,527200000.0
2007-10-22 00:40:00,163.07,163.09,163.045,163.07,994300000.0
2007-10-22 00:41:00,163.07,163.07,162.99,163.02,744399999.0
2007-10-22 00:42:00,163.02,163.04,162.99,162.99,476700000.0
2007-10-22 00:43:00,162.99,163.0,162.895,162.91,524400001.0
2007-10-22 00:44:00,162.91,162.95,162.91,162.95,140100000.0
2007-10-22 00:45:00,162.95,163.0,162.93,163.0,348000000.0
2007-10-22 00:46:00,162.99,163.0,162.99,163.0,102200000.0
2007-10-22 00:47:00,163.0,163.04,162.985,163.02,192200000.0
2007-10-22 00:48:00,163.02,163.06,163.02,163.05,537200000.0
2007-10-22 00:49:00,163.05,163.09,163.05,163.07,320800000.0
2007-10-22 00:50:00,163.08,163.1,163.06,163.06,409500001.0
2007-10-22 00:51:00,163.07,163.08,163.03,163.03,454700000.0
2007-10-22 00:52:00,163.03,163.06,163.025,163.06,494500000.0
2007-10-22 00:53:00,163.06,163.07,163.06,163.06,142400000.0
2007-10-22 00:54:00,163.06,163.09,163.055,163.08,675700004.0
2007-10-22 00:55:00,163.07,163.08,163.04,163.08,320000000.0
2007-10-22 00:56:00,163.08,163.08,163.03,163.05,211300000.0
2007-10-22 00:57:00,163.05,163.05,162.99,163.0,189500000.0
2007-10-22 00:58:00,163.01,163.02,162.97,162.97,329000000.0
2007-10-22 00:59:00,162.97,162.97,162.94,162.945,594700000.0
2007-10-22 01:00:00,162.945,162.95,162.935,162.935,251000000.0
2007-10-22 01:01:00,162.935,162.94,162.91,162.92,306800000.0
2007-10-22 01:02:00,162.92,162.96,162.92,162.94,433600000.0
2007-10-22 01:03:00,162.94,162.97,162.94,162.97,793099998.0
2007-10-22 01:04:00,162.96,162.98,162.95,162.96,508799998.0
2007-10-22 01:05:00,162.95,162.99,162.945,162.98,633099998.0
2007-10-22 01:06:00,162.975,163.0,162.95,162.99,563200002.0
2007-10-22 01:07:00,162.99,163.02,162.965,163.02,575999997.0
2007-10-22 01:08:00,163.02,163.11,163.02,163.07,610200000.0
2007-10-22 01:09:00,163.08,163.08,163.055,163.06,823100001.0
2007-10-22 01:10:00,163.05,163.09,163.05,163.08,1015800001.0
2007-10-22 01:11:00,163.08,163.15,163.08,163.11,543741242.0
2007-10-22 01:12:00,163.11,163.14,163.09,163.11,1487600000.0
2007-10-22 01:13:00,163.11,163.16,163.09,163.13,1511800011.0
2007-10-22 01:14:00,163.125,163.14,163.07,163.12,935700000.0
2007-10-22 01:15:00,163.12,163.14,163.1,163.12,723800001.0
2007-10-22 01:16:00,163.11,163.15,163.11,163.14,789800004.0
2007-10-22 01:17:00,163.13,163.16,163.125,163.15,310000001.0
2007-10-22 01:18:00,163.15,163.19,163.14,163.16,388500002.0
2007-10-22 01:19:00,163.16,163.18,163.1,163.18,571500002.0
2007-10-22 01:20:00,163.18,163.24,163.18,163.22,399399998.0
2007-10-22 01:21:00,163.22,163.22,163.16,163.16,519699999.0
2007-10-22 01:22:00,163.16,163.16,163.03,163.04,542600000.0
2007-10-22 01:23:00,163.04,163.05,162.89,162.98,327900000.0
2007-10-22 01:24:00,162.99,163.01,162.85,162.87,1076900001.0
2007-10-22 01:25:00,162.87,162.95,162.83,162.86,608400002.0
2007-10-22 01:26:00,162.85,162.92,162.85,162.9,524700000.0
2007-10-22 01:27:00,162.9,162.91,162.825,162.835,578800001.0
2007-10-22 01:28:00,162.835,162.87,162.82,162.86,814099999.0
2007-10-22 01:29:00,162.86,162.9,162.86,162.88,167400000.0
2007-10-22 01:30:00,162.88,162.9,162.82,162.82,986200001.0
2007-10-22 01:31:00,162.82,162.82,162.775,162.78,802199997.0
2007-10-22 01:32:00,162.78,162.78,162.72,162.72,772800000.0
2007-10-22 01:33:00,162.72,162.79,162.72,162.77,424600000.0
2007-10-22 01:34:00,162.77,162.79,162.74,162.775,906899998.0
2007-10-22 01:35:00,162.79,162.92,162.78,162.9,529200000.0
2007-10-22 01:36:00,162.9,162.96,162.895,162.96,817500002.0
2007-10-22 01:37:00,162.96,162.96,162.91,162.92,793400000.0
2007-10-22 01:38:00,162.92,162.92,162.79,162.85,964300002.0
2007-10-22 01:39:00,162.85,162.85,162.69,162.72,710299993.0
2007-10-22 01:40:00,162.72,162.74,162.62,162.63,782800002.0
2007-10-22 01:41:00,162.63,162.66,162.55,162.62,640300002.0
2007-10-22 01:42:00,162.605,162.7,162.585,162.7,861899999.0
2007-10-22 01:43:00,162.7,162.7,162.47,162.5,908700001.0
2007-10-22 01:44:00,162.49,162.55,162.49,162.53,1090000002.0
2007-10-22 01:45:00,162.52,162.56,162.52,162.53,1336499998.0
2007-10-22 01:46:00,162.53,162.6,162.52,162.55,1450300000.0
2007-10-22 01:47:00,162.55,162.57,162.53,162.56,1486699996.0
2007-10-22 01:48:00,162.56,162.58,162.54,162.58,1541771009.0
2007-10-22 01:49:00,162.58,162.59,162.525,162.58,992499998.0
2007-10-22 01:50:00,162.57,162.71,162.56,162.64,955800000.0
2007-10-22 01:51:00,162.64,162.66,162.56,162.62,670300000.0
2007-10-22 01:52:00,162.62,162.65,162.61,162.62,667000000.0
2007-10-22 01:53:00,162.62,162.66,162.62,162.65,900400000.0
2007-10-22 01:54:00,162.65,162.74,162.65,162.71,1400700001.0
2007-10-22 01:55:00,162.72,162.74,162.67,162.68,1692400001.0
2007-10-22 01:56:00,162.68,162.7,162.67,162.7,812100002.0
2007-10-22 01:57:00,162.7,162.77,162.69,162.76,1611199994.0
2007-10-22 01:58:00,162.76,162.76,162.685,162.72,1196099993.0
2007-10-22 01:59:00,162.72,162.72,162.685,162.7,1104500001.0
2007-10-22 02:00:00,162.7,162.7,162.65,162.69,1339700000.0
2007-10-22 02:01:00,162.69,162.74,162.665,162.74,1065199995.0
2007-10-22 02:02:00,162.74,162.76,162.71,162.72,1350000006.0
2007-10-22 02:03:00,162.72,162.72,162.71,162.71,427100000.0
2007-10-22 02:04:00,162.7,162.71,162.63,162.63,604900004.0
2007-10-22 02:05:00,162.64,162.66,162.625,162.65,643499999.0
2007-10-22 02:06:00,162.65,162.66,162.615,162.625,601200000.0
2007-10-22 02:07:00,162.62,162.62,162.59,162.61,730100000.0
2007-10-22 02:08:00,162.61,162.65,162.595,162.65,713099998.0
2007-10-22 02:09:00,162.65,162.65,162.62,162.63,618700000.0
2007-10-22 02:10:00,162.63,162.65,162.62,162.62,452000000.0
2007-10-22 02:11:00,162.62,162.63,162.61,162.61,688200000.0
2007-10-22 02:12:00,162.61,162.61,162.525,162.56,1178700000.0
2007-10-22 02:13:00,162.56,162.61,162.545,162.595,1253699997.0
2007-10-22 02:14:00,162.595,162.63,162.59,162.62,521200000.0
2007-10-22 02:15:00,162.62,162.64,162.61,162.63,337900001.0
2007-10-22 02:16:00,162.63,162.64,162.63,162.63,120600000.0
2007-10-22 02:17:00,162.63,162.65,162.62,162.64,418000002.0
2007-10-22 02:18:00,162.64,162.68,162.62,162.63,833835128.0
2007-10-22 02:19:00,162.63,162.64,162.61,162.62,770800000.0
2007-10-22 02:20:00,162.62,162.66,162.61,162.66,654600001.0
2007-10-22 02:21:00,162.66,162.66,162.635,162.65,500099994.0
2007-10-22 02:22:00,162.65,162.67,162.64,162.66,504600001.0
2007-10-22 02:23:00,162.66,162.69,162.66,162.68,1261100002.0
2007-10-22 02:24:00,162.68,162.69,162.67,162.68,723600003.0
2007-10-22 02:25:00,162.68,162.74,162.68,162.71,1066900004.0
2007-10-22 02:26:00,162.71,162.76,162.71,162.76,999100002.0
2007-10-22 02:27:00,162.76,162.8,162.75,162.785,1283899995.0
2007-10-22 02:28:00,162.79,162.82,162.785,162.82,1432300008.0
2007-10-22 02:29:00,162.815,162.915,162.77,162.88,1118876686.0
2007-10-22 02:30:00,162.88,162.965,162.88,162.96,843600002.0
2007-10-22 02:31:00,162.96,162.98,162.93,162.97,1284200002.0
2007-10-22 02:32:00,162.97,163.19,162.965,163.14,1076749924.0
2007-10-22 02:33:00,163.13,163.135,163.06,163.1,1314800005.0
2007-10-22 02:34:00,163.1,163.11,163.06,163.075,317899997.0
2007-10-22 02:35:00,163.075,163.08,163.045,163.07,1174300006.0
2007-10-22 02:36:00,163.07,163.13,163.065,163.13,871500003.0
2007-10-22 02:37:00,163.13,163.14,163.08,163.1,907700005.0
2007-10-22 02:38:00,163.11,163.13,163.09,163.13,710100002.0
2007-10-22 02:39:00,163.13,163.175,163.13,163.15,1055800000.0
2007-10-22 02:40:00,163.15,163.22,163.15,163.19,446099999.0
2007-10-22 02:41:00,163.19,163.19,163.115,163.14,1109599999.0
2007-10-22 02:42:00,163.14,163.19,163.125,163.17,1435599996.0
2007-10-22 02:43:00,163.17,163.18,163.125,163.125,890599999.0
2007-10-22 02:44:00,163.125,163.15,163.12,163.135,550200001.0
2007-10-22 02:45:00,163.135,163.21,163.125,163.17,1390700001.0
2007-10-22 02:46:00,163.17,163.17,163.14,163.16,615300000.0
2007-10-22 02:47:00,163.16,163.17,163.145,163.17,519500000.0
2007-10-22 02:48:00,163.17,163.18,163.145,163.15,272800000.0
2007-10-22 02:49:00,163.15,163.16,163.12,163.16,734299997.0
2007-10-22 02:50:00,163.16,163.17,163.11,163.12,921500000.0
2007-10-22 02:51:00,163.12,163.12,163.11,163.12,391600000.0
2007-10-22 02:52:00,163.12,163.2,163.115,163.2,935900003.0
2007-10-22 02:53:00,163.2,163.23,163.19,163.19,888700004.0
2007-10-22 02:54:00,163.19,163.215,163.185,163.21,1222200006.0
2007-10-22 02:55:00,163.21,163.21,163.15,163.17,1909700014.0
2007-10-22 02:56:00,163.18,163.18,163.14,163.14,1036000001.0
2007-10-22 02:57:00,163.14,163.14,163.095,163.11,1076500003.0
2007-10-22 02:58:00,163.11,163.12,163.09,163.1,880700004.0
2007-10-22 02:59:00,163.095,163.1,163.015,163.055,1005300001.0
2007-10-22 03:00:00,163.06,163.06,163.04,163.045,737500000.0
2007-10-22 03:01:00,163.05,163.06,163.0,163.025,686100003.0
2007-10-22 03:02:00,163.02,163.04,163.015,163.02,831700002.0
2007-10-22 03:03:00,163.02,163.03,163.005,163.015,652599999.0
2007-10-22 03:04:00,163.015,163.02,162.995,163.0,798600004.0
2007-10-22 03:05:00,163.0,163.02,163.0,163.01,509900000.0
2007-10-22 03:06:00,163.02,163.03,163.02,163.03,381600000.0
2007-10-22 03:07:00,163.03,163.04,163.03,163.04,538000000.0
2007-10-22 03:08:00,163.04,163.04,163.02,163.02,114700000.0
2007-10-22 03:09:00,163.02,163.03,163.0,163.02,685200000.0
2007-10-22 03:10:00,163.03,163.03,163.0,163.0,672100000.0
2007-10-22 03:11:00,163.0,163.01,162.965,163.0,1591599994.0
2007-10-22 03:12:00,163.0,163.06,163.0,163.055,1486100011.0
2007-10-22 03:13:00,163.055,163.055,163.02,163.02,296000000.0
2007-10-22 03:14:00,163.02,163.04,162.995,163.0,1125400004.0
2007-10-22 03:15:00,163.0,163.01,162.995,163.01,430700003.0
2007-10-22 03:16:00,163.01,163.03,163.005,163.02,1284699998.0
2007-10-22 03:17:00,163.02,163.05,163.01,163.03,833800002.0
2007-10-22 03:18:00,163.03,163.06,163.02,163.04,386200001.0
2007-10-22 03:19:00,163.04,163.05,163.04,163.05,47600000.0
2007-10-22 03:20:00,163.05,163.05,163.03,163.03,245100000.0
2007-10-22 03:21:00,163.03,163.03,162.97,162.99,776700000.0
2007-10-22 03:22:00,162.99,162.99,162.94,162.95,601300002.0
2007-10-22 03:23:00,162.95,162.95,162.92,162.94,642400001.0
2007-10-22 03:24:00,162.94,162.98,162.94,162.97,1130600001.0
2007-10-22 03:25:00,162.97,162.97,162.96,162.97,230700000.0
2007-10-22 03:26:00,162.97,163.01,162.97,162.99,989800005.0
2007-10-22 03:27:00,162.98,163.005,162.98,162.98,1185500000.0
2007-10-22 03:28:00,162.98,162.99,162.965,162.965,774699997.0
2007-10-22 03:29:00,162.965,162.985,162.955,162.975,364100000.0
2007-10-22 03:30:00,162.98,163.0,162.905,162.91,585000001.0
2007-10-22 03:31:00,162.92,162.94,162.91,162.94,367600000.0
2007-10-22 03:32:00,162.94,162.94,162.91,162.91,220200000.0
2007-10-22 03:33:00,162.91,162.93,162.88,162.88,256900000.0
2007-10-22 03:34:00,162.88,162.89,162.835,162.84,579300000.0
2007-10-22 03:35:00,162.83,162.85,162.76,162.8,947800001.0
2007-10-22 03:36:00,162.795,162.84,162.795,162.83,514800000.0
2007-10-22 03:37:00,162.83,162.83,162.8,162.825,638299995.0
2007-10-22 03:38:00,162.83,162.86,162.82,162.86,602899030.0
2007-10-22 03:39:00,162.86,162.86,162.84,162.85,821799030.0
2007-10-22 03:40:00,162.85,162.87,162.845,162.86,1503100011.0
2007-10-22 03:41:00,162.86,162.86,162.84,162.86,650600000.0
2007-10-22 03:42:00,162.86,162.87,162.85,162.86,1095200008.0
2007-10-22 03:43:00,162.86,162.87,162.835,162.86,1330400014.0
2007-10-22 03:44:00,162.865,162.89,162.845,162.88,1269399994.0
2007-10-22 03:45:00,162.88,162.93,162.88,162.93,1140999998.0
2007-10-22 03:46:00,162.92,162.93,162.88,162.93,1408500002.0
2007-10-22 03:47:00,162.92,163.02,162.91,162.995,2100600000.0
2007-10-22 03:48:00,163.0,163.01,162.955,162.99,1198349994.0
2007-10-22 03:49:00,162.99,162.99,162.91,162.93,605900002.0
2007-10-22 03:50:00,162.93,162.98,162.93,162.98,613600000.0
2007-10-22 03:51:00,162.98,163.0,162.965,162.99,1127299995.0
2007-10-22 03:52:00,163.0,163.0,162.98,162.98,868899997.0
2007-10-22 03:53:00,162.98,162.985,162.965,162.98,559000000.0
2007-10-22 03:54:00,162.97,162.98,162.965,162.98,245300000.0
2007-10-22 03:55:00,162.98,162.98,162.93,162.935,350800000.0
2007-10-22 03:56:00,162.93,162.94,162.925,162.93,627900000.0
2007-10-22 03:57:00,162.93,162.94,162.925,162.925,573499999.0
2007-10-22 03:58:00,162.925,162.925,162.89,162.9,1064299999.0
2007-10-22 03:59:00,162.9,162.92,162.855,162.9,1617399993.0
2007-10-22 04:00:00,162.905,162.92,162.9,162.905,2044999989.0
2007-10-22 04:01:00,162.91,162.92,162.895,162.91,1294100005.0
2007-10-22 04:02:00,162.91,162.92,162.9,162.91,453000001.0
2007-10-22 04:03:00,162.91,162.91,162.88,162.89,501800001.0
2007-10-22 04:04:00,162.89,162.9,162.89,162.9,264600000.0
2007-10-22 04:05:00,162.89,162.9,162.87,162.88,546099997.0
2007-10-22 04:06:00,162.88,162.88,162.855,162.86,819400002.0
2007-10-22 04:07:00,162.855,162.86,162.81,162.81,626200001.0
2007-10-22 04:08:00,162.81,162.82,162.8,162.8,1436899996.0
2007-10-22 04:09:00,162.79,162.79,162.77,162.78,1881100000.0
2007-10-22 04:10:00,162.775,162.8,162.765,162.77,1881100000.0
2007-10-22 04:11:00,162.77,162.775,162.755,162.765,1463200005.0
2007-10-22 04:12:00,162.765,162.79,162.76,162.78,1308500002.0
2007-10-22 04:13:00,162.775,162.81,162.775,162.8,704400000.0
2007-10-22 04:14:00,162.795,162.82,162.785,162.81,718099996.0
2007-10-22 04:15:00,162.81,162.82,162.81,162.815,298599998.0
2007-10-22 04:16:00,162.815,162.82,162.81,162.82,231700000.0
2007-10-22 04:17:00,162.82,162.91,162.815,162.91,1092499993.0
2007-10-22 04:18:00,162.91,162.925,162.895,162.91,555400004.0
2007-10-22 04:19:00,162.89,162.89,162.84,162.85,569899998.0
2007-10-22 04:20:00,162.86,162.86,162.83,162.84,486400000.0
2007-10-22 04:21:00,162.86,162.86,162.785,162.785,631300001.0
2007-10-22 04:22:00,162.785,162.84,162.785,162.81,1478200001.0
2007-10-22 04:23:00,162.81,162.83,162.8,162.81,329699998.0
2007-10-22 04:24:00,162.81,162.81,162.775,162.79,1139399997.0
2007-10-22 04:25:00,162.79,162.81,162.78,162.79,678200005.0
2007-10-22 04:26:00,162.79,162.81,162.775,162.81,890600002.0
2007-10-22 04:27:00,162.81,162.83,162.805,162.81,862699991.0
2007-10-22 04:28:00,162.81,162.86,162.805,162.85,875499999.0
2007-10-22 04:29:00,162.85,162.86,162.84,162.86,531000001.0
2007-10-22 04:30:00,162.86,162.91,162.86,162.9,1010000002.0
2007-10-22 04:31:00,162.9,162.91,162.895,162.9,394700000.0
2007-10-22 04:32:00,162.9,162.95,162.9,162.945,1351200001.0
2007-10-22 04:33:00,162.945,162.95,162.91,162.91,661999991.0
2007-10-22 04:34:00,162.92,162.92,162.895,162.91,329900000.0
2007-10-22 04:35:00,162.91,162.91,162.88,162.9,824999996.0
2007-10-22 04:36:00,162.9,162.93,162.87,162.92,718699998.0
2007-10-22 04:37:00,162.92,162.96,162.92,162.96,1020399999.0
2007-10-22 04:38:00,162.96,163.0,162.96,162.99,1245799995.0
2007-10-22 04:39:00,162.99,163.0,162.96,162.97,1445599999.0
2007-10-22 04:40:00,162.97,162.98,162.95,162.97,719499996.0
2007-10-22 04:41:00,162.97,162.97,162.905,162.905,368375000.0
2007-10-22 04:42:00,162.905,162.915,162.86,162.865,676700002.0
2007-10-22 04:43:00,162.865,162.92,162.865,162.905,567700000.0
2007-10-22 04:44:00,162.905,162.91,162.88,162.91,723000001.0
2007-10-22 04:45:00,162.9,162.96,162.9,162.96,1357099990.0
2007-10-22 04:46:00,162.96,162.98,162.94,162.98,1137899996.0
2007-10-22 04:47:00,162.98,163.03,162.965,163.03,1752900000.0
2007-10-22 04:48:00,163.03,163.04,163.03,163.03,417399999.0
2007-10-22 04:49:00,163.03,163.04,162.995,162.995,863199997.0
2007-10-22 04:50:00,162.995,162.995,162.97,162.97,405400001.0
2007-10-22 04:51:00,162.97,163.01,162.97,163.005,524900005.0
2007-10-22 04:52:00,163.005,163.06,163.005,163.04,650300001.0
2007-10-22 04:53:00,163.035,163.06,163.025,163.04,795699999.0
2007-10-22 04:54:00,163.04,163.05,163.03,163.04,197199996.0
2007-10-22 04:55:00,163.04,163.12,163.04,163.12,1184871776.0
2007-10-22 04:56:00,163.12,163.15,163.1,163.12,953430687.0
2007-10-22 04:57:00,163.12,163.13,163.09,163.09,1322100000.0
2007-10-22 04:58:00,163.09,163.1,163.04,163.04,1159199997.0
2007-10-22 04:59:00,163.03,163.07,163.03,163.05,2082800009.0
2007-10-22 05:00:00,163.05,163.08,163.05,163.075,1564820706.0
2007-10-22 05:01:00,163.075,163.09,163.065,163.09,1085900001.0
2007-10-22 05:02:00,163.085,163.09,163.07,163.08,941999998.0
2007-10-22 05:03:00,163.075,163.09,163.065,163.08,1072572056.0
2007-10-22 05:04:00,163.08,163.08,163.07,163.08,709676478.0
2007-10-22 05:05:00,163.08,163.09,163.08,163.08,481400007.0
2007-10-22 05:06:00,163.08,163.145,163.08,163.135,979397034.0
2007-10-22 05:07:00,163.135,163.15,163.13,163.135,495200001.0
2007-10-22 05:08:00,163.135,163.14,163.095,163.12,804300000.0
2007-10-22 05:09:00,163.12,163.145,163.1,163.1,739400002.0
2007-10-22 05:10:00,163.1,163.11,163.07,163.095,981400003.0
2007-10-22 05:11:00,163.1,163.1,163.08,163.08,392300001.0
2007-10-22 05:12:00,163.08,163.08,163.07,163.08,205099999.0
2007-10-22 05:13:00,163.08,163.1,163.075,163.085,542300000.0
2007-10-22 05:14:00,163.09,163.1,163.065,163.1,740799996.0
2007-10-22 05:15:00,163.1,163.1,163.08,163.09,429100000.0
2007-10-22 05:16:00,163.09,163.09,163.06,163.07,979000002.0
2007-10-22 05:17:00,163.07,163.11,163.07,163.09,277200000.0
2007-10-22 05:18:00,163.09,163.09,163.065,163.07,405499998.0
2007-10-22 05:19:00,163.07,163.075,163.07,163.07,254000000.0
2007-10-22 05:20:00,163.07,163.07,163.06,163.07,229800000.0
2007-10-22 05:21:00,163.07,163.08,163.05,163.07,1123000000.0
2007-10-22 05:22:00,163.07,163.07,163.06,163.07,514500000.0
2007-10-22 05:23:00,163.07,163.08,163.065,163.07,464500001.0
2007-10-22 05:24:00,163.065,163.11,163.06,163.06,1028299996.0
2007-10-22 05:25:00,163.06,163.07,163.025,163.05,1400999992.0
2007-10-22 05:26:00,163.04,163.06,163.035,163.06,1061399999.0
2007-10-22 05:27:00,163.06,163.12,163.06,163.105,617999996.0
2007-10-22 05:28:00,163.11,163.12,163.075,163.08,1134900001.0
2007-10-22 05:29:00,163.075,163.08,163.06,163.08,391700000.0
2007-10-22 05:30:00,163.08,163.08,163.07,163.07,404300010.0
2007-10-22 05:31:00,163.07,163.09,163.07,163.08,65700000.0
2007-10-22 05:32:00,163.08,163.1,163.08,163.085,508200013.0
2007-10-22 05:33:00,163.09,163.1,163.085,163.085,996699990.0
2007-10-22 05:34:00,163.085,163.1,163.085,163.09,555600000.0
2007-10-22 05:35:00,163.09,163.09,163.08,163.09,142900000.0
2007-10-22 05:36:00,163.08,163.12,163.08,163.12,712600001.0
2007-10-22 05:37:00,163.115,163.12,163.11,163.11,305200000.0
2007-10-22 05:38:00,163.11,163.12,163.09,163.09,433000004.0
2007-10-22 05:39:00,163.09,163.14,163.085,163.14,984700002.0
2007-10-22 05:40:00,163.14,163.25,163.125,163.24,753599999.0
2007-10-22 05:41:00,163.25,163.295,163.185,163.29,1867857547.0
2007-10-22 05:42:00,163.29,163.355,163.265,163.275,1012099999.0
2007-10-22 05:43:00,163.275,163.29,163.24,163.265,695500001.0
2007-10-22 05:44:00,163.265,163.27,163.2,163.2,765900001.0
2007-10-22 05:45:00,163.2,163.24,163.19,163.24,536900000.0
2007-10-22 05:46:00,163.23,163.26,163.23,163.24,531999994.0
2007-10-22 05:47:00,163.24,163.25,163.215,163.23,304800000.0
2007-10-22 05:48:00,163.225,163.26,163.21,163.26,853200010.0
2007-10-22 05:49:00,163.26,163.38,163.26,163.38,829000002.0
2007-10-22 05:50:00,163.38,163.38,163.305,163.315,912300000.0
2007-10-22 05:51:00,163.315,163.335,163.26,163.265,792099999.0
2007-10-22 05:52:00,163.265,163.325,163.235,163.255,745500002.0
2007-10-22 05:53:00,163.26,163.3,163.26,163.295,720299995.0
2007-10-22 05:54:00,163.295,163.3,163.28,163.28,437299994.0
2007-10-22 05:55:00,163.28,163.28,163.26,163.27,822300003.0
2007-10-22 05:56:00,163.27,163.34,163.245,163.325,1461700019.0
2007-10-22 05:57:00,163.325,163.325,163.3,163.3,470100000.0
2007-10-22 05:58:00,163.3,163.3,163.28,163.29,640300001.0
2007-10-22 05:59:00,163.29,163.29,163.235,163.245,1110700003.0
2007-10-22 06:00:00,163.245,163.26,163.2,163.205,994699997.0
2007-10-22 06:01:00,163.205,163.25,163.205,163.23,773600003.0
2007-10-22 06:02:00,163.23,163.24,163.21,163.21,212900000.0
2007-10-22 06:03:00,163.21,163.22,163.18,163.2,387400000.0
2007-10-22 06:04:00,163.2,163.23,163.195,163.22,583999997.0
2007-10-22 06:05:00,163.23,163.265,163.22,163.255,664800000.0
2007-10-22 06:06:00,163.255,163.265,163.24,163.255,434299999.0
2007-10-22 06:07:00,163.255,163.28,163.25,163.265,344500000.0
2007-10-22 06:08:00,163.265,163.265,163.22,163.24,532300000.0
2007-10-22 06:09:00,163.24,163.29,163.24,163.29,716200002.0
2007-10-22 06:10:00,163.29,163.29,163.28,163.28,685599999.0
2007-10-22 06:11:00,163.28,163.29,163.26,163.28,539699997.0
2007-10-22 06:12:00,163.28,163.28,163.25,163.26,573299992.0
2007-10-22 06:13:00,163.26,163.27,163.25,163.265,857999996.0
2007-10-22 06:14:00,163.27,163.27,163.265,163.27,257600000.0
2007-10-22 06:15:00,163.265,163.27,163.22,163.22,373399999.0
2007-10-22 06:16:00,163.23,163.29,163.23,163.29,945800002.0
2007-10-22 06:17:00,163.285,163.29,163.26,163.27,1115499990.0
2007-10-22 06:18:00,163.27,163.27,163.21,163.21,304399999.0
2007-10-22 06:19:00,163.205,163.26,163.205,163.26,1037499991.0
2007-10-22 06:20:00,163.26,163.33,163.26,163.305,619000003.0
2007-10-22 06:21:00,163.305,163.31,163.275,163.28,417699999.0
2007-10-22 06:22:00,163.28,163.31,163.28,163.31,210900000.0
2007-10-22 06:23:00,163.31,163.315,163.275,163.29,310700000.0
2007-10-22 06:24:00,163.29,163.31,163.285,163.31,297400000.0
2007-10-22 06:25:00,163.3,163.34,163.3,163.33,682299998.0
2007-10-22 06:26:00,163.33,163.33,163.3,163.3,336799998.0
2007-10-22 06:27:00,163.3,163.36,163.3,163.32,1043099994.0
2007-10-22 06:28:00,163.32,163.33,163.29,163.3,738800004.0
2007-10-22 06:29:00,163.29,163.3,163.28,163.295,864000001.0
2007-10-22 06:30:00,163.295,163.33,163.285,163.32,515999993.0
2007-10-22 06:31:00,163.32,163.34,163.32,163.34,566100007.0
2007-10-22 06:32:00,163.34,163.35,163.31,163.31,1467300014.0
2007-10-22 06:33:00,163.31,163.325,163.31,163.32,553400003.0
2007-10-22 06:34:00,163.325,163.34,163.32,163.34,280000002.0
2007-10-22 06:35:00,163.34,163.34,163.335,163.335,246300000.0
2007-10-22 06:36:00,163.34,163.36,163.34,163.355,384700000.0
2007-10-22 06:37:00,163.36,163.365,163.335,163.35,662799998.0
2007-10-22 06:38:00,163.355,163.36,163.275,163.32,903499999.0
2007-10-22 06:39:00,163.32,163.32,163.25,163.3,1009200007.0
2007-10-22 06:40:00,163.3,163.32,163.29,163.29,520099999.0
2007-10-22 06:41:00,163.29,163.29,163.27,163.27,502100000.0
2007-10-22 06:42:00,163.27,163.3,163.25,163.285,743299995.0
2007-10-22 06:43:00,163.285,163.34,163.285,163.32,408199998.0
2007-10-22 06:44:00,163.32,163.33,163.315,163.325,965000005.0
2007-10-22 06:45:00,163.33,163.33,163.295,163.31,381799995.0
2007-10-22 06:46:00,163.31,163.31,163.29,163.3,417900001.0
2007-10-22 06:47:00,163.3,163.325,163.295,163.325,613454096.0
2007-10-22 06:48:00,163.325,163.345,163.305,163.34,741100002.0
2007-10-22 06:49:00,163.34,163.36,163.315,163.315,920700000.0
2007-10-22 06:50:00,163.315,163.32,163.3,163.31,1295900013.0
2007-10-22 06:51:00,163.305,163.31,163.295,163.3,1727800017.0
2007-10-22 06:52:00,163.3,163.33,163.295,163.3,1583500008.0
2007-10-22 06:53:00,163.3,163.3,163.28,163.3,897100000.0
2007-10-22 06:54:00,163.3,163.31,163.28,163.295,490300005.0
2007-10-22 06:55:00,163.295,163.3,163.29,163.3,414799994.0
2007-10-22 06:56:00,163.3,163.3,163.295,163.3,661199996.0
2007-10-22 06:57:00,163.3,163.31,163.285,163.29,944899984.0
2007-10-22 06:58:00,163.285,163.32,163.28,163.295,819199989.0
2007-10-22 06:59:00,163.295,163.33,163.295,163.32,362499999.0
2007-10-22 07:00:00,163.32,163.325,163.3,163.3,543099984.0
2007-10-22 07:01:00,163.3,163.32,163.295,163.32,572300001.0
2007-10-22 07:02:00,163.32,163.33,163.305,163.32,339000000.0
2007-10-22 07:03:00,163.315,163.32,163.3,163.3,434599992.0
2007-10-22 07:04:00,163.3,163.3,163.26,163.28,483599995.0
2007-10-22 07:05:00,163.28,163.28,163.26,163.27,200300001.0
2007-10-22 07:06:00,163.27,163.3,163.255,163.3,310800000.0
2007-10-22 07:07:00,163.3,163.32,163.3,163.32,229500002.0
2007-10-22 07:08:00,163.32,163.32,163.295,163.305,978200012.0
2007-10-22 07:09:00,163.305,163.33,163.29,163.29,531900001.0
2007-10-22 07:10:00,163.29,163.32,163.29,163.315,181800000.0
2007-10-22 07:11:00,163.32,163.32,163.295,163.305,280400000.0
2007-10-22 07:12:00,163.305,163.32,163.295,163.3,276600000.0
2007-10-22 07:13:00,163.295,163.3,163.295,163.295,335800000.0
2007-10-22 07:14:00,163.3,163.31,163.295,163.31,571700000.0
2007-10-22 07:15:00,163.31,163.36,163.31,163.34,1517099992.0
2007-10-22 07:16:00,163.34,163.385,163.34,163.355,1446199993.0
2007-10-22 07:17:00,163.355,163.375,163.345,163.35,1207999997.0
2007-10-22 07:18:00,163.35,163.37,163.35,163.37,1119599997.0
2007-10-22 07:19:00,163.37,163.37,163.34,163.345,1754000010.0
2007-10-22 07:20:00,163.345,163.385,163.345,163.385,2098100008.0
2007-10-22 07:21:00,163.385,163.385,163.365,163.365,1247899992.0
2007-10-22 07:22:00,163.365,163.395,163.365,163.395,922199999.0
2007-10-22 07:23:00,163.395,163.4,163.355,163.355,1623500000.0
2007-10-22 07:24:00,163.355,163.37,163.31,163.335,1158399995.0
2007-10-22 07:25:00,163.335,163.365,163.335,163.36,1385400004.0
2007-10-22 07:26:00,163.36,163.37,163.345,163.37,855199996.0
2007-10-22 07:27:00,163.37,163.37,163.32,163.355,603199997.0
2007-10-22 07:28:00,163.355,163.405,163.34,163.39,629300001.0
2007-10-22 07:29:00,163.385,163.385,163.355,163.36,588900001.0
2007-10-22 07:30:00,163.36,163.38,163.355,163.36,656500003.0
2007-10-22 07:31:00,163.36,163.38,163.355,163.375,625700005.0
2007-10-22 07:32:00,163.375,163.39,163.36,163.365,1118099999.0
2007-10-22 07:33:00,163.365,163.38,163.355,163.38,998500004.0
2007-10-22 07:34:00,163.38,163.405,163.38,163.405,1020700009.0
2007-10-22 07:35:00,163.405,163.41,163.39,163.39,1045500005.0
2007-10-22 07:36:00,163.39,163.405,163.39,163.4,842099995.0
2007-10-22 07:37:00,163.4,163.415,163.4,163.405,233900001.0
2007-10-22 07:38:00,163.405,163.425,163.405,163.425,203400000.0
2007-10-22 07:39:00,163.425,163.54,163.425,163.54,1186799998.0
2007-10-22 07:40:00,163.54,163.57,163.54,163.555,705099995.0
2007-10-22 07:41:00,163.555,163.555,163.525,163.525,135300000.0
2007-10-22 07:42:00,163.525,163.54,163.495,163.495,283499998.0
2007-10-22 07:43:00,163.495,163.515,163.46,163.48,249400000.0
2007-10-22 07:44:00,163.48,163.54,163.47,163.54,344600001.0
2007-10-22 07:45:00,163.54,163.565,163.53,163.54,198100000.0
2007-10-22 07:46:00,163.54,163.565,163.54,163.565,127500000.0
2007-10-22 07:47:00,163.565,163.57,163.555,163.565,103700000.0
2007-10-22 07:48:00,163.565,163.575,163.56,163.565,152299998.0
2007-10-22 07:49:00,163.565,163.685,163.565,163.685,264399999.0
2007-10-22 07:50:00,163.685,163.71,163.665,163.71,1189400001.0
2007-10-22 07:51:00,163.705,163.745,163.66,163.69,737000001.0
2007-10-22 07:52:00,163.69,163.69,163.62,163.655,406800000.0
2007-10-22 07:53:00,163.655,163.655,163.595,163.61,554400001.0
2007-10-22 07:54:00,163.61,163.645,163.605,163.635,245400000.0
2007-10-22 07:55:00,163.635,163.635,163.59,163.59,238300000.0
2007-10-22 07:56:00,163.59,163.6,163.5,163.5,322800000.0
2007-10-22 07:57:00,163.5,163.52,163.47,163.52,656499999.0
2007-10-22 07:58:00,163.52,163.53,163.5,163.505,487800000.0
2007-10-22 07:59:00,163.505,163.505,163.485,163.495,627699996.0
2007-10-22 08:00:00,163.495,163.5,163.425,163.43,1260699992.0
2007-10-22 08:01:00,163.425,163.475,163.405,163.465,741200002.0
2007-10-22 08:02:00,163.47,163.505,163.45,163.5,383899999.0
2007-10-22 08:03:00,163.5,163.555,163.5,163.535,867299998.0
2007-10-22 08:04:00,163.535,163.55,163.475,163.475,539500001.0
2007-10-22 08:05:00,163.475,163.505,163.47,163.5,683399998.0
2007-10-22 08:06:00,163.505,163.555,163.495,163.54,566600000.0
2007-10-22 08:07:00,163.54,163.56,163.495,163.545,457300010.0
2007-10-22 08:08:00,163.545,163.545,163.505,163.515,321699996.0
2007-10-22 08:09:00,163.505,163.525,163.475,163.475,865400011.0
2007-10-22 08:10:00,163.475,163.53,163.445,163.51,389100002.0
2007-10-22 08:11:00,163.52,163.55,163.51,163.55,699399993.0
2007-10-22 08:12:00,163.445,163.54,163.445,163.5,241100000.0
2007-10-22 08:13:00,163.5,163.53,163.5,163.515,508700000.0
2007-10-22 08:14:00,163.525,163.555,163.505,163.51,380200002.0
2007-10-22 08:15:00,163.51,163.565,163.495,163.51,227599999.0
2007-10-22 08:16:00,163.565,163.575,163.515,163.515,233300000.0
2007-10-22 08:17:00,163.525,163.55,163.515,163.525,234900000.0
2007-10-22 08:18:00,163.525,163.55,163.5,163.51,175800000.0
2007-10-22 08:19:00,163.51,163.55,163.47,163.47,370099992.0
2007-10-22 08:20:00,163.47,163.54,163.47,163.53,311100000.0
2007-10-22 08:21:00,163.53,163.55,163.46,163.46,792500012.0
2007-10-22 08:22:00,163.46,163.57,163.46,163.57,776299996.0
2007-10-22 08:23:00,163.57,163.58,163.57,163.57,304800000.0
2007-10-22 08:24:00,163.55,163.55,163.54,163.55,251199997.0
2007-10-22 08:25:00,163.55,163.56,163.55,163.56,433699997.0
2007-10-22 08:26:00,163.56,163.57,163.55,163.56,2015399998.0
2007-10-22 08:27:00,163.56,163.57,163.54,163.56,1010000017.0
2007-10-22 08:28:00,163.56,163.56,163.525,163.535,720199999.0
2007-10-22 08:29:00,163.535,163.565,163.535,163.555,234200000.0
2007-10-22 08:30:00,163.555,163.555,163.535,163.54,384900000.0
2007-10-22 08:31:00,163.54,163.55,163.525,163.54,649099998.0
2007-10-22 08:32:00,163.545,163.585,163.54,163.585,390099998.0
2007-10-22 08:33:00,163.585,163.615,163.555,163.575,364700000.0
2007-10-22 08:34:00,163.575,163.615,163.575,163.6,439600000.0
2007-10-22 08:35:00,163.6,163.625,163.575,163.585,263700000.0
2007-10-22 08:36:00,163.585,163.595,163.575,163.585,274400000.0
2007-10-22 08:37:00,163.585,163.6,163.505,163.505,457700000.0
2007-10-22 08:38:00,163.505,163.56,163.475,163.495,224100000.0
2007-10-22 08:39:00,163.495,163.495,163.455,163.465,91500000.0
2007-10-22 08:40:00,163.465,163.505,163.435,163.505,311500000.0
2007-10-22 08:41:00,163.505,163.51,163.465,163.51,175400000.0
2007-10-22 08:42:00,163.51,163.52,163.495,163.5,534200000.0
2007-10-22 08:43:00,163.5,163.52,163.47,163.5,475199997.0
2007-10-22 08:44:00,163.5,163.53,163.485,163.51,770600000.0
2007-10-22 08:45:00,163.52,163.56,163.495,163.495,1869299994.0
2007-10-22 08:46:00,163.495,163.51,163.42,163.45,1727199996.0
2007-10-22 08:47:00,163.46,163.46,163.35,163.37,1917700001.0
2007-10-22 08:48:00,163.36,163.44,163.36,163.405,1917700001.0
2007-10-22 08:49:00,163.405,163.42,163.3,163.335,2030100005.0
2007-10-22 08:50:00,163.34,163.37,163.31,163.35,1378100001.0
2007-10-22 08:51:00,163.34,163.36,163.305,163.34,1378100001.0
2007-10-22 08:52:00,163.335,163.36,163.275,163.355,1182200001.0
2007-10-22 08:53:00,163.355,163.41,163.35,163.38,1094500000.0
2007-10-22 08:54:00,163.39,163.41,163.29,163.325,1378300000.0
2007-10-22 08:55:00,163.325,163.38,163.315,163.34,1263799999.0
2007-10-22 08:56:00,163.35,163.35,163.295,163.32,1052500000.0
2007-10-22 08:57:00,163.33,163.38,163.33,163.36,866400000.0
2007-10-22 08:58:00,163.36,163.475,163.355,163.45,1286099993.0
2007-10-22 08:59:00,163.46,163.46,163.41,163.44,1133600000.0
2007-10-22 09:00:00,163.44,163.47,163.38,163.44,1407599999.0
2007-10-22 09:01:00,163.44,163.445,163.39,163.445,1266850000.0
2007-10-22 09:02:00,163.445,163.48,163.34,163.445,815475000.0
2007-10-22 09:03:00,163.445,163.455,163.375,163.375,940800000.0
2007-10-22 09:04:00,163.38,163.385,163.3,163.32,1399200012.0
2007-10-22 09:05:00,163.325,163.34,163.265,163.265,962300000.0
2007-10-22 09:06:00,163.265,163.305,163.255,163.255,1172800002.0
2007-10-22 09:07:00,163.255,163.26,163.13,163.13,1225499998.0
2007-10-22 09:08:00,163.13,163.245,163.13,163.205,1285099999.0
2007-10-22 09:09:00,163.205,163.21,163.1,163.145,1023200000.0
2007-10-22 09:10:00,163.145,163.195,163.14,163.18,858400000.0
2007-10-22 09:11:00,163.18,163.26,163.165,163.22,792000000.0
2007-10-22 09:12:00,163.22,163.26,163.22,163.235,1209600000.0
2007-10-22 09:13:00,163.235,163.26,163.225,163.25,990100001.0
2007-10-22 09:14:00,163.25,163.32,163.25,163.32,852000000.0
2007-10-22 09:15:00,163.32,163.33,163.295,163.32,961900000.0
2007-10-22 09:16:00,163.32,163.43,163.32,163.415,1440300000.0
2007-10-22 09:17:00,163.415,163.485,163.415,163.47,1054400000.0
2007-10-22 09:18:00,163.47,163.48,163.445,163.45,1308099999.0
2007-10-22 09:19:00,163.45,163.46,163.42,163.42,1218600000.0
2007-10-22 09:20:00,163.42,163.42,163.35,163.35,1441100001.0
2007-10-22 09:21:00,163.345,163.355,163.295,163.295,610699999.0
2007-10-22 09:22:00,163.295,163.36,163.285,163.3,873600000.0
2007-10-22 09:23:00,163.305,163.32,163.265,163.265,717600000.0
2007-10-22 09:24:00,163.265,163.27,163.2,163.26,844099999.0
2007-10-22 09:25:00,163.265,163.31,163.255,163.305,1317299995.0
2007-10-22 09:26:00,163.305,163.375,163.305,163.325,1696799995.0
2007-10-22 09:27:00,163.325,163.35,163.265,163.265,949000000.0
2007-10-22 09:28:00,163.265,163.29,163.235,163.275,780000000.0
2007-10-22 09:29:00,163.275,163.275,163.17,163.195,1287699991.0
2007-10-22 09:30:00,163.195,163.205,163.155,163.155,964800000.0
2007-10-22 09:31:00,163.155,163.215,163.115,163.19,671200000.0
2007-10-22 09:32:00,163.19,163.275,163.19,163.275,1071400001.0
2007-10-22 09:33:00,163.275,163.275,163.19,163.2,2108900007.0
2007-10-22 09:34:00,163.2,163.235,163.12,163.13,841899998.0
2007-10-22 09:35:00,163.13,163.14,163.08,163.1,1215200011.0
2007-10-22 09:36:00,163.1,163.125,163.08,163.125,894699999.0
2007-10-22 09:37:00,163.125,163.17,163.12,163.17,922900000.0
2007-10-22 09:38:00,163.17,163.24,163.17,163.205,1496299999.0
2007-10-22 09:39:00,163.205,163.235,163.195,163.215,1097399998.0
2007-10-22 09:40:00,163.215,163.235,163.19,163.19,992799994.0
2007-10-22 09:41:00,163.185,163.2,163.175,163.2,756300003.0
2007-10-22 09:42:00,163.2,163.22,163.195,163.21,851900000.0
2007-10-22 09:43:00,163.21,163.28,163.21,163.28,852200000.0
2007-10-22 09:44:00,163.28,163.29,163.255,163.27,1240100003.0
2007-10-22 09:45:00,163.275,163.28,163.195,163.225,1143699999.0
2007-10-22 09:46:00,163.225,163.28,163.21,163.275,1164700000.0
2007-10-22 09:47:00,163.275,163.28,163.245,163.26,1092800000.0
2007-10-22 09:48:00,163.26,163.26,163.205,163.22,1545300003.0
2007-10-22 09:49:00,163.22,163.305,163.215,163.22,1216800000.0
2007-10-22 09:50:00,163.225,163.245,163.195,163.215,1295099993.0
2007-10-22 09:51:00,163.21,163.245,163.205,163.24,921500002.0
2007-10-22 09:52:00,163.24,163.28,163.22,163.265,815800001.0
2007-10-22 09:53:00,163.26,163.265,163.215,163.23,504500000.0
2007-10-22 09:54:00,163.23,163.26,163.225,163.235,489200000.0
2007-10-22 09:55:00,163.235,163.255,163.225,163.245,691200000.0
2007-10-22 09:56:00,163.245,163.265,163.205,163.215,555700000.0
2007-10-22 09:57:00,163.215,163.215,163.175,163.19,807200001.0
2007-10-22 09:58:00,163.19,163.225,163.175,163.195,536900000.0
2007-10-22 09:59:00,163.195,163.215,163.185,163.195,224600000.0
2007-10-22 10:00:00,163.195,163.215,163.185,163.205,394400000.0
2007-10-22 10:01:00,163.205,163.245,163.18,163.235,1109100003.0
2007-10-22 10:02:00,163.23,163.265,163.21,163.21,1024800000.0
2007-10-22 10:03:00,163.205,163.22,163.155,163.17,750500000.0
2007-10-22 10:04:00,163.175,163.195,163.17,163.195,876500000.0
2007-10-22 10:05:00,163.195,163.225,163.18,163.195,328100000.0
2007-10-22 10:06:00,163.195,163.22,163.18,163.2,421600000.0
2007-10-22 10:07:00,163.2,163.215,163.19,163.205,901300000.0
2007-10-22 10:08:00,163.215,163.225,163.2,163.215,588599998.0
2007-10-22 10:09:00,163.215,163.235,163.205,163.235,523600000.0
2007-10-22 10:10:00,163.235,163.235,163.195,163.22,327200000.0
2007-10-22 10:11:00,163.22,163.225,163.18,163.205,412000000.0
2007-10-22 10:12:00,163.205,163.215,163.18,163.215,404600000.0
2007-10-22 10:13:00,163.215,163.215,163.135,163.155,420800000.0
2007-10-22 10:14:00,163.155,163.165,163.065,163.065,584400000.0
2007-10-22 10:15:00,163.065,163.085,163.04,163.085,511500000.0
2007-10-22 10:16:00,163.085,163.11,163.07,163.105,695299999.0
2007-10-22 10:17:00,163.105,163.165,163.1,163.135,648000000.0
2007-10-22 10:18:00,163.145,163.145,163.075,163.08,1414699989.0
2007-10-22 10:19:00,163.08,163.11,163.08,163.105,1001600000.0
2007-10-22 10:20:00,163.105,163.145,163.105,163.13,1116800000.0
2007-10-22 10:21:00,163.13,163.135,163.095,163.11,1515000001.0
2007-10-22 10:22:00,163.11,163.115,163.06,163.065,861800001.0
2007-10-22 10:23:00,163.065,163.065,163.0,163.04,1050199997.0
2007-10-22 10:24:00,163.04,163.075,163.03,163.045,1379200015.0
2007-10-22 10:25:00,163.045,163.045,163.03,163.035,241500000.0
2007-10-22 10:26:00,163.05,163.05,162.98,162.98,981300000.0
2007-10-22 10:27:00,162.99,163.0,162.975,162.98,981300000.0
2007-10-22 10:28:00,162.98,163.045,162.98,163.035,1711599994.0
2007-10-22 10:29:00,163.035,163.04,163.02,163.04,344000000.0
2007-10-22 10:30:00,163.04,163.055,163.035,163.04,890100001.0
2007-10-22 10:31:00,163.04,163.04,162.99,163.025,804000000.0
2007-10-22 10:32:00,163.025,163.025,163.0,163.0,796000000.0
2007-10-22 10:33:00,162.99,163.01,162.98,163.0,1638499993.0
2007-10-22 10:34:00,163.0,163.005,162.97,162.995,1638499993.0
2007-10-22 10:35:00,162.995,163.015,162.98,162.98,980799997.0
2007-10-22 10:36:00,162.98,162.985,162.94,162.95,2009599986.0
2007-10-22 10:37:00,162.95,163.0,162.94,162.955,990399999.0
2007-10-22 10:38:00,162.955,162.965,162.935,162.935,995200000.0
2007-10-22 10:39:00,162.935,162.935,162.85,162.885,1317399987.0
2007-10-22 10:40:00,162.885,162.9,162.87,162.89,1781200005.0
2007-10-22 10:41:00,162.89,162.895,162.855,162.865,1260999984.0
2007-10-22 10:42:00,162.865,162.885,162.865,162.885,1043999993.0
2007-10-22 10:43:00,162.885,162.925,162.885,162.925,838800000.0
2007-10-22 10:44:00,162.925,162.935,162.885,162.895,1170899997.0
2007-10-22 10:45:00,162.89,162.905,162.845,162.855,1330000001.0
2007-10-22 10:46:00,162.87,162.87,162.84,162.86,884799998.0
2007-10-22 10:47:00,162.855,162.88,162.855,162.865,884799998.0
2007-10-22 10:48:00,162.865,162.865,162.81,162.825,2132999977.0
2007-10-22 10:49:00,162.825,162.865,162.825,162.865,737599999.0
2007-10-22 10:50:00,162.86,162.87,162.82,162.82,1685749994.0
2007-10-22 10:51:00,162.825,162.825,162.635,162.655,1685749994.0
2007-10-22 10:52:00,162.66,162.725,162.65,162.72,871200000.0
2007-10-22 10:53:00,162.72,162.72,162.69,162.695,1078450007.0
2007-10-22 10:54:00,162.69,162.72,162.635,162.635,792700006.0
2007-10-22 10:55:00,162.635,162.715,162.62,162.695,1636699997.0
2007-10-22 10:56:00,162.7,162.705,162.665,162.705,1072699999.0
2007-10-22 10:57:00,162.705,162.72,162.575,162.615,1243599999.0
2007-10-22 10:58:00,162.615,162.675,162.585,162.61,1222100001.0
2007-10-22 10:59:00,162.61,162.61,162.455,162.465,1247599996.0
2007-10-22 11:00:00,162.455,162.585,162.44,162.575,1042600001.0
2007-10-22 11:01:00,162.57,162.6,162.565,162.58,846599999.0
2007-10-22 11:02:00,162.575,162.6,162.55,162.595,758699999.0
2007-10-22 11:03:00,162.595,162.715,162.585,162.685,1423399993.0
2007-10-22 11:04:00,162.685,162.735,162.665,162.735,1507199994.0
2007-10-22 11:05:00,162.735,162.745,162.645,162.665,972000000.0
2007-10-22 11:06:00,162.665,162.685,162.665,162.675,610500000.0
2007-10-22 11:07:00,162.675,162.685,162.67,162.68,913899998.0
2007-10-22 11:08:00,162.68,162.685,162.64,162.645,528900002.0
2007-10-22 11:09:00,162.645,162.665,162.645,162.655,618399998.0
2007-10-22 11:10:00,162.655,162.72,162.65,162.72,574100000.0
2007-10-22 11:11:00,162.72,162.775,162.705,162.765,1138499999.0
2007-10-22 11:12:00,162.765,162.765,162.725,162.735,1012600001.0
2007-10-22 11:13:00,162.74,162.745,162.685,162.705,764099999.0
2007-10-22 11:14:00,162.705,162.74,162.585,162.595,1561399997.0
2007-10-22 11:15:00,162.595,162.695,162.595,162.645,570400000.0
2007-10-22 11:16:00,162.645,162.675,162.61,162.675,1090500000.0
2007-10-22 11:17:00,162.675,162.725,162.65,162.705,700800000.0
2007-10-22 11:18:00,162.705,162.705,162.67,162.68,817000000.0
2007-10-22 11:19:00,162.675,162.675,162.65,162.675,1026599993.0
2007-10-22 11:20:00,162.675,162.685,162.56,162.655,823900001.0
2007-10-22 11:21:00,162.645,162.785,162.645,162.745,907099999.0
2007-10-22 11:22:00,162.745,162.875,162.745,162.785,712999997.0
2007-10-22 11:23:00,162.775,162.785,162.71,162.765,736100003.0
2007-10-22 11:24:00,162.765,162.8,162.725,162.785,690800000.0
2007-10-22 11:25:00,162.785,162.83,162.78,162.83,595100001.0
2007-10-22 11:26:00,162.83,162.87,162.815,162.83,806499997.0
2007-10-22 11:27:00,162.83,162.845,162.8,162.82,749600002.0
2007-10-22 11:28:00,162.815,162.825,162.765,162.765,702500002.0
2007-10-22 11:29:00,162.765,162.875,162.745,162.865,814399999.0
2007-10-22 11:30:00,162.86,162.885,162.825,162.825,444000000.0
2007-10-22 11:31:00,162.825,162.875,162.82,162.84,808599999.0
2007-10-22 11:32:00,162.835,162.84,162.785,162.815,691900000.0
2007-10-22 11:33:00,162.815,162.835,162.8,162.815,473400000.0
2007-10-22 11:34:00,162.81,162.825,162.765,162.77,505099998.0
2007-10-22 11:35:00,162.77,162.775,162.755,162.775,296800000.0
2007-10-22 11:36:00,162.77,162.775,162.755,162.76,302400000.0
2007-10-22 11:37:00,162.76,162.785,162.735,162.76,561100001.0
2007-10-22 11:38:00,162.76,162.765,162.64,162.645,381700000.0
2007-10-22 11:39:00,162.645,162.715,162.645,162.705,346400000.0
2007-10-22 11:40:00,162.705,162.725,162.645,162.645,393500000.0
2007-10-22 11:41:00,162.645,162.665,162.615,162.635,654999999.0
2007-10-22 11:42:00,162.635,162.645,162.615,162.615,403800000.0
2007-10-22 11:43:00,162.615,162.665,162.595,162.655,360000000.0
2007-10-22 11:44:00,162.655,162.655,162.595,162.595,535300001.0
2007-10-22 11:45:00,162.595,162.625,162.535,162.565,604000000.0
2007-10-22 11:46:00,162.565,162.575,162.505,162.525,571000000.0
2007-10-22 11:47:00,162.525,162.525,162.495,162.5,556500002.0
2007-10-22 11:48:00,162.51,162.525,162.455,162.465,1104500001.0
2007-10-22 11:49:00,162.465,162.5,162.455,162.475,1551299999.0
2007-10-22 11:50:00,162.47,162.48,162.415,162.435,1263799999.0
2007-10-22 11:51:00,162.435,162.45,162.42,162.42,1313599994.0
2007-10-22 11:52:00,162.42,162.445,162.42,162.425,696000000.0
2007-10-22 11:53:00,162.425,162.43,162.415,162.42,868000000.0
2007-10-22 11:54:00,162.42,162.43,162.405,162.425,1061599995.0
2007-10-22 11:55:00,162.425,162.425,162.36,162.36,1640999988.0
2007-10-22 11:56:00,162.36,162.395,162.35,162.385,1268799999.0
2007-10-22 11:57:00,162.385,162.465,162.385,162.455,753099997.0
2007-10-22 11:58:00,162.465,162.465,162.385,162.425,798899999.0
2007-10-22 11:59:00,162.425,162.435,162.405,162.425,430400000.0
2007-10-22 12:00:00,162.425,162.435,162.415,162.42,710700000.0
2007-10-22 12:01:00,162.42,162.43,162.4,162.415,546400000.0
2007-10-22 12:02:00,162.42,162.44,162.4,162.44,839000000.0
2007-10-22 12:03:00,162.44,162.45,162.35,162.375,1233200002.0
2007-10-22 12:04:00,162.38,162.4,162.34,162.34,1388699994.0
2007-10-22 12:05:00,162.345,162.36,162.295,162.325,1764099998.0
2007-10-22 12:06:00,162.325,162.34,162.29,162.325,984900001.0
2007-10-22 12:07:00,162.325,162.36,162.32,162.34,987899998.0
2007-10-22 12:08:00,162.34,162.345,162.31,162.345,1166199995.0
2007-10-22 12:09:00,162.345,162.345,162.3,162.325,889199997.0
2007-10-22 12:10:00,162.31,162.325,162.3,162.31,783899999.0
2007-10-22 12:11:00,162.315,162.35,162.305,162.35,762600000.0
2007-10-22 12:12:00,162.34,162.36,162.34,162.345,214600000.0
2007-10-22 12:13:00,162.345,162.35,162.305,162.315,642699999.0
2007-10-22 12:14:00,162.315,162.365,162.3,162.35,804500000.0
2007-10-22 12:15:00,162.35,162.4,162.31,162.385,895699998.0
2007-10-22 12:16:00,162.385,162.405,162.34,162.35,744200000.0
2007-10-22 12:17:00,162.35,162.37,162.295,162.315,700800002.0
2007-10-22 12:18:00,162.31,162.37,162.295,162.345,1273100000.0
2007-10-22 12:19:00,162.345,162.35,162.32,162.325,799199999.0
2007-10-22 12:20:00,162.325,162.35,162.325,162.335,1170199995.0
2007-10-22 12:21:00,162.335,162.34,162.32,162.32,521600000.0
2007-10-22 12:22:00,162.32,162.32,162.27,162.285,927999994.0
2007-10-22 12:23:00,162.285,162.3,162.275,162.3,1031099998.0
2007-10-22 12:24:00,162.295,162.305,162.27,162.285,795000001.0
2007-10-22 12:25:00,162.285,162.285,162.265,162.27,895799991.0
2007-10-22 12:26:00,162.27,162.31,162.27,162.31,731599997.0
2007-10-22 12:27:00,162.31,162.32,162.29,162.29,1041100001.0
2007-10-22 12:28:00,162.29,162.32,162.29,162.305,612000000.0
2007-10-22 12:29:00,162.305,162.37,162.305,162.37,828000000.0
2007-10-22 12:30:00,162.37,162.37,162.16,162.175,1342699994.0
2007-10-22 12:31:00,162.175,162.195,162.135,162.155,1014099998.0
2007-10-22 12:32:00,162.155,162.16,162.06,162.08,1244600001.0
2007-10-22 12:33:00,162.09,162.09,161.94,161.955,1193000008.0
2007-10-22 12:34:00,161.93,161.945,161.735,161.775,1846100001.0
2007-10-22 12:35:00,161.77,161.8,161.685,161.76,1531999992.0
2007-10-22 12:36:00,161.755,161.82,161.74,161.82,1317000001.0
2007-10-22 12:37:00,161.82,161.85,161.76,161.835,1157400000.0
2007-10-22 12:38:00,161.825,161.88,161.755,161.84,1658900000.0
2007-10-22 12:39:00,161.84,161.96,161.835,161.895,1231700002.0
2007-10-22 12:40:00,161.9,161.915,161.845,161.86,1078100000.0
2007-10-22 12:41:00,161.86,161.895,161.85,161.875,1681399996.0
2007-10-22 12:42:00,161.875,161.885,161.845,161.845,1084500003.0
2007-10-22 12:43:00,161.845,161.915,161.845,161.885,812700000.0
2007-10-22 12:44:00,161.885,161.885,161.835,161.865,774300000.0
2007-10-22 12:45:00,161.865,161.875,161.85,161.865,845500001.0
2007-10-22 12:46:00,161.865,161.865,161.81,161.82,1459299991.0
2007-10-22 12:47:00,161.82,161.84,161.78,161.835,1262999998.0
2007-10-22 12:48:00,161.835,161.88,161.835,161.865,661600000.0
2007-10-22 12:49:00,161.86,161.865,161.825,161.865,540000000.0
2007-10-22 12:50:00,161.865,161.885,161.845,161.875,474899999.0
2007-10-22 12:51:00,161.875,161.885,161.855,161.87,601600001.0
2007-10-22 12:52:00,161.87,161.875,161.85,161.85,291200000.0
2007-10-22 12:53:00,161.85,161.86,161.785,161.845,1170299999.0
2007-10-22 12:54:00,161.835,161.835,161.66,161.66,1233899995.0
2007-10-22 12:55:00,161.66,161.665,161.54,161.545,927500000.0
2007-10-22 12:56:00,161.545,161.56,161.49,161.555,1174599999.0
2007-10-22 12:57:00,161.555,161.575,161.505,161.54,1064100000.0
2007-10-22 12:58:00,161.53,161.555,161.45,161.465,1941200000.0
2007-10-22 12:59:00,161.465,161.465,161.345,161.355,958200000.0
2007-10-22 13:00:00,161.345,161.355,161.27,161.28,1086100000.0
2007-10-22 13:01:00,161.28,161.285,161.245,161.275,1185499993.0
2007-10-22 13:02:00,161.275,161.38,161.27,161.36,1411899996.0
2007-10-22 13:03:00,161.355,161.44,161.335,161.44,1378000009.0
2007-10-22 13:04:00,161.445,161.515,161.445,161.51,879800000.0
2007-10-22 13:05:00,161.52,161.58,161.5,161.51,905699997.0
2007-10-22 13:06:00,161.51,161.56,161.5,161.555,815900000.0
2007-10-22 13:07:00,161.55,161.56,161.505,161.525,1014100007.0
2007-10-22 13:08:00,161.525,161.575,161.52,161.545,796900000.0
2007-10-22 13:09:00,161.545,161.565,161.53,161.53,721600000.0
2007-10-22 13:10:00,161.535,161.545,161.515,161.545,507899997.0
2007-10-22 13:11:00,161.545,161.56,161.525,161.56,326100000.0
2007-10-22 13:12:00,161.56,161.57,161.53,161.545,807500002.0
2007-10-22 13:13:00,161.545,161.585,161.525,161.555,690600000.0
2007-10-22 13:14:00,161.555,161.555,161.495,161.495,391200000.0
2007-10-22 13:15:00,161.495,161.495,161.365,161.365,517600000.0
2007-10-22 13:16:00,161.365,161.365,161.25,161.28,819199999.0
2007-10-22 13:17:00,161.285,161.325,161.165,161.205,778700000.0
2007-10-22 13:18:00,161.205,161.275,161.195,161.215,666100000.0
2007-10-22 13:19:00,161.215,161.275,161.195,161.275,781000000.0
2007-10-22 13:20:00,161.275,161.285,161.255,161.275,506000000.0
2007-10-22 13:21:00,161.275,161.32,161.265,161.32,493000000.0
2007-10-22 13:22:00,161.32,161.38,161.295,161.34,829699999.0
2007-10-22 13:23:00,161.34,161.345,161.31,161.32,458300000.0
2007-10-22 13:24:00,161.32,161.34,161.31,161.325,893300006.0
2007-10-22 13:25:00,161.325,161.36,161.32,161.36,450100000.0
2007-10-22 13:26:00,161.36,161.37,161.325,161.33,458900000.0
2007-10-22 13:27:00,161.33,161.33,161.19,161.19,1078999998.0
2007-10-22 13:28:00,161.19,161.21,161.155,161.19,948500001.0
2007-10-22 13:29:00,161.195,161.2,161.15,161.18,1204200003.0
2007-10-22 13:30:00,161.18,161.185,161.13,161.175,1073800000.0
2007-10-22 13:31:00,161.175,161.255,161.175,161.235,725599999.0
2007-10-22 13:32:00,161.235,161.255,161.215,161.225,532800002.0
2007-10-22 13:33:00,161.225,161.285,161.225,161.24,661999998.0
2007-10-22 13:34:00,161.24,161.255,161.22,161.23,843699999.0
2007-10-22 13:35:00,161.225,161.245,161.155,161.155,486064319.0
2007-10-22 13:36:00,161.155,161.17,161.12,161.125,284727034.0
2007-10-22 13:37:00,161.125,161.16,161.105,161.115,564600000.0
2007-10-22 13:38:00,161.115,161.125,161.075,161.105,800200000.0
2007-10-22 13:39:00,161.105,161.125,161.03,161.125,766799999.0
2007-10-22 13:40:00,161.125,161.145,161.085,161.135,922199998.0
2007-10-22 13:41:00,161.135,161.18,161.115,161.175,742800000.0
2007-10-22 13:42:00,161.175,161.215,161.095,161.095,945499999.0
2007-10-22 13:43:00,161.095,161.095,160.95,160.96,695949999.0
2007-10-22 13:44:00,160.965,161.035,160.94,160.985,1385600000.0
2007-10-22 13:45:00,160.985,160.995,160.825,160.825,715200000.0
2007-10-22 13:46:00,160.825,160.865,160.78,160.825,1326200002.0
2007-10-22 13:47:00,160.825,160.825,160.525,160.525,886200000.0
2007-10-22 13:48:00,160.525,160.575,160.475,160.55,1374199994.0
2007-10-22 13:49:00,160.55,160.745,160.545,160.725,1037999999.0
2007-10-22 13:50:00,160.725,160.79,160.715,160.755,906500001.0
2007-10-22 13:51:00,160.755,160.78,160.69,160.78,760900000.0
2007-10-22 13:52:00,160.78,160.78,160.7,160.765,928100000.0
2007-10-22 13:53:00,160.765,160.845,160.765,160.835,549399999.0
2007-10-22 13:54:00,160.835,160.855,160.815,160.855,1033699997.0
2007-10-22 13:55:00,160.86,160.92,160.85,160.86,1009999999.0
2007-10-22 13:56:00,160.855,160.92,160.855,160.92,859100000.0
2007-10-22 13:57:00,160.92,160.975,160.92,160.935,873400000.0
2007-10-22 13:58:00,160.935,160.985,160.935,160.95,641200001.0
2007-10-22 13:59:00,160.955,161.005,160.905,161.005,987599998.0
2007-10-22 14:00:00,161.005,161.04,161.005,161.035,1062199999.0
2007-10-22 14:01:00,161.035,161.07,161.02,161.07,760800000.0
2007-10-22 14:02:00,161.07,161.3,161.045,161.29,856500000.0
2007-10-22 14:03:00,161.295,161.355,161.29,161.295,987100000.0
2007-10-22 14:04:00,161.295,161.39,161.255,161.39,854000000.0
2007-10-22 14:05:00,161.39,161.565,161.375,161.545,764099999.0
2007-10-22 14:06:00,161.545,161.56,161.49,161.49,619600001.0
2007-10-22 14:07:00,161.49,161.645,161.49,161.645,551600000.0
2007-10-22 14:08:00,161.645,161.705,161.575,161.585,606400000.0
2007-10-22 14:09:00,161.585,161.585,161.455,161.485,781800000.0
2007-10-22 14:10:00,161.485,161.485,161.365,161.465,430100000.0
2007-10-22 14:11:00,161.465,161.565,161.44,161.46,986499999.0
2007-10-22 14:12:00,161.465,161.465,161.335,161.385,852800000.0
2007-10-22 14:13:00,161.395,161.425,161.39,161.405,430400000.0
2007-10-22 14:14:00,161.405,161.425,161.365,161.375,653899998.0
2007-10-22 14:15:00,161.375,161.385,161.335,161.365,911000000.0
2007-10-22 14:16:00,161.365,161.405,161.365,161.405,654599999.0
2007-10-22 14:17:00,161.4,161.505,161.4,161.485,970500000.0
2007-10-22 14:18:00,161.485,161.585,161.435,161.515,1061799999.0
2007-10-22 14:19:00,161.515,161.585,161.515,161.555,997300000.0
2007-10-22 14:20:00,161.555,161.555,161.42,161.46,1254900006.0
2007-10-22 14:21:00,161.465,161.505,161.42,161.475,1099199995.0
2007-10-22 14:22:00,161.475,161.495,161.455,161.48,763600000.0
2007-10-22 14:23:00,161.485,161.595,161.48,161.575,1027199999.0
2007-10-22 14:24:00,161.575,161.665,161.555,161.645,1160600004.0
2007-10-22 14:25:00,161.64,161.645,161.55,161.565,979200002.0
2007-10-22 14:26:00,161.565,161.655,161.555,161.65,1291099998.0
2007-10-22 14:27:00,161.65,161.65,161.52,161.52,959699998.0
2007-10-22 14:28:00,161.525,161.545,161.515,161.52,491000000.0
2007-10-22 14:29:00,161.52,161.61,161.52,161.6,874500000.0
2007-10-22 14:30:00,161.6,161.615,161.55,161.61,602800000.0
2007-10-22 14:31:00,161.615,161.68,161.59,161.635,1383000003.0
2007-10-22 14:32:00,161.62,161.635,161.6,161.605,1219200000.0
2007-10-22 14:33:00,161.605,161.62,161.55,161.585,990000001.0
2007-10-22 14:34:00,161.585,161.615,161.575,161.6,754900000.0
2007-10-22 14:35:00,161.605,161.665,161.59,161.66,559900000.0
2007-10-22 14:36:00,161.66,161.685,161.625,161.68,367400000.0
2007-10-22 14:37:00,161.685,161.795,161.68,161.795,838900000.0
2007-10-22 14:38:00,161.79,161.835,161.74,161.75,790500000.0
2007-10-22 14:39:00,161.75,161.755,161.685,161.695,494400000.0
2007-10-22 14:40:00,161.695,161.75,161.65,161.725,782900000.0
2007-10-22 14:41:00,161.725,161.775,161.7,161.74,717100002.0
2007-10-22 14:42:00,161.74,161.76,161.705,161.725,562800000.0
2007-10-22 14:43:00,161.725,161.75,161.715,161.75,817900001.0
2007-10-22 14:44:00,161.75,161.815,161.74,161.74,717800000.0
2007-10-22 14:45:00,161.74,161.84,161.74,161.825,1121200000.0
2007-10-22 14:46:00,161.83,161.87,161.785,161.815,722000004.0
2007-10-22 14:47:00,161.815,162.015,161.81,161.99,529000000.0
2007-10-22 14:48:00,161.99,162.075,161.97,162.065,696500000.0
2007-10-22 14:49:00,162.07,162.08,162.025,162.035,1154999997.0
2007-10-22 14:50:00,162.035,162.105,162.03,162.06,706799999.0
2007-10-22 14:51:00,162.06,162.15,162.06,162.135,615850000.0
2007-10-22 14:52:00,162.135,162.215,162.13,162.205,889400000.0
2007-10-22 14:53:00,162.205,162.255,162.165,162.19,981400005.0
2007-10-22 14:54:00,162.19,162.19,162.145,162.165,1112999996.0
2007-10-22 14:55:00,162.165,162.18,162.12,162.135,1178299998.0
2007-10-22 14:56:00,162.13,162.135,162.08,162.085,608900000.0
2007-10-22 14:57:00,162.085,162.085,161.915,161.93,685500001.0
2007-10-22 14:58:00,161.93,161.955,161.92,161.945,642000000.0
2007-10-22 14:59:00,161.95,161.96,161.88,161.89,668499999.0
2007-10-22 15:00:00,161.885,161.905,161.815,161.82,824200000.0
2007-10-22 15:01:00,161.82,161.895,161.82,161.87,735800000.0
2007-10-22 15:02:00,161.865,161.875,161.755,161.76,608700001.0
2007-10-22 15:03:00,161.77,161.805,161.7,161.77,800999999.0
2007-10-22 15:04:00,161.765,161.77,161.695,161.71,528400000.0
2007-10-22 15:05:00,161.71,161.725,161.635,161.635,473600000.0
2007-10-22 15:06:00,161.645,161.685,161.595,161.65,1033500000.0
2007-10-22 15:07:00,161.65,161.695,161.64,161.655,684500000.0
2007-10-22 15:08:00,161.655,161.71,161.605,161.605,661800000.0
2007-10-22 15:09:00,161.605,161.665,161.595,161.66,437700000.0
2007-10-22 15:10:00,161.66,161.66,161.63,161.655,981599999.0
2007-10-22 15:11:00,161.655,161.67,161.625,161.66,855800000.0
2007-10-22 15:12:00,161.66,161.76,161.66,161.73,1274699998.0
2007-10-22 15:13:00,161.725,161.77,161.72,161.74,1091400000.0
2007-10-22 15:14:00,161.74,161.78,161.72,161.77,1019400000.0
2007-10-22 15:15:00,161.77,161.81,161.73,161.805,941600000.0
2007-10-22 15:16:00,161.805,161.83,161.735,161.76,1296500000.0
2007-10-22 15:17:00,161.765,161.77,161.705,161.71,777099999.0
2007-10-22 15:18:00,161.715,161.745,161.715,161.715,661400000.0
2007-10-22 15:19:00,161.72,161.775,161.72,161.77,716400003.0
2007-10-22 15:20:00,161.77,161.82,161.77,161.815,486400001.0
2007-10-22 15:21:00,161.815,161.84,161.74,161.74,543300000.0
2007-10-22 15:22:00,161.74,161.745,161.665,161.665,1325800001.0
2007-10-22 15:23:00,161.66,161.705,161.645,161.7,1108599998.0
2007-10-22 15:24:00,161.7,161.7,161.675,161.69,577600000.0
2007-10-22 15:25:00,161.69,161.69,161.655,161.655,452000000.0
2007-10-22 15:26:00,161.655,161.7,161.655,161.69,1147000000.0
2007-10-22 15:27:00,161.68,161.71,161.68,161.685,438300001.0
2007-10-22 15:28:00,161.685,161.7,161.67,161.68,900399988.0
2007-10-22 15:29:00,161.68,161.7,161.66,161.67,1152900000.0
2007-10-22 15:30:00,161.675,161.72,161.635,161.65,1385700000.0
2007-10-22 15:31:00,161.635,161.645,161.59,161.59,879300003.0
2007-10-22 15:32:00,161.59,161.62,161.575,161.58,513100000.0
2007-10-22 15:33:00,161.58,161.675,161.575,161.665,524000001.0
2007-10-22 15:34:00,161.665,161.705,161.66,161.695,678700001.0
2007-10-22 15:35:00,161.695,161.745,161.65,161.725,644299999.0
2007-10-22 15:36:00,161.725,161.78,161.68,161.715,681300002.0
2007-10-22 15:37:00,161.72,161.825,161.72,161.795,684199999.0
2007-10-22 15:38:00,161.79,161.81,161.725,161.78,1070900002.0
2007-10-22 15:39:00,161.775,161.95,161.765,161.95,1322399994.0
2007-10-22 15:40:00,161.95,161.965,161.885,161.95,1342100000.0
2007-10-22 15:41:00,161.95,161.98,161.88,161.94,1193999998.0
2007-10-22 15:42:00,161.935,162.125,161.935,162.125,880800000.0
2007-10-22 15:43:00,162.125,162.205,162.1,162.1,935999997.0
2007-10-22 15:44:00,162.1,162.115,162.05,162.065,549200000.0
2007-10-22 15:45:00,162.065,162.095,162.035,162.04,604800000.0
2007-10-22 15:46:00,162.04,162.045,161.915,161.915,859999999.0
2007-10-22 15:47:00,161.915,161.915,161.845,161.87,760800002.0
2007-10-22 15:48:00,161.87,161.93,161.84,161.85,698200000.0
2007-10-22 15:49:00,161.85,161.975,161.85,161.96,603900000.0
2007-10-22 15:50:00,161.96,162.03,161.91,161.91,814600002.0
2007-10-22 15:51:00,161.91,161.99,161.91,161.925,643900000.0
2007-10-22 15:52:00,161.925,162.05,161.92,162.015,723099997.0
2007-10-22 15:53:00,162.015,162.05,161.97,161.995,858100000.0
2007-10-22 15:54:00,162.0,162.05,161.93,161.985,952900000.0
2007-10-22 15:55:00,161.975,162.01,161.93,162.005,597200000.0
2007-10-22 15:56:00,162.01,162.01,161.9,161.9,628799999.0
2007-10-22 15:57:00,161.895,161.915,161.835,161.885,540800000.0
2007-10-22 15:58:00,161.885,161.94,161.81,161.81,713299999.0
2007-10-22 15:59:00,161.81,161.825,161.705,161.79,786000000.0
2007-10-22 16:00:00,161.79,161.83,161.75,161.795,644400000.0
2007-10-22 16:01:00,161.795,161.805,161.75,161.775,516300001.0
2007-10-22 16:02:00,161.775,161.785,161.7,161.735,840300000.0
2007-10-22 16:03:00,161.735,161.735,161.685,161.7,518700000.0
2007-10-22 16:04:00,161.695,161.805,161.69,161.72,732100000.0
2007-10-22 16:05:00,161.715,161.775,161.715,161.75,500800000.0
2007-10-22 16:06:00,161.75,161.845,161.75,161.82,1029400003.0
2007-10-22 16:07:00,161.82,161.875,161.805,161.865,798900001.0
2007-10-22 16:08:00,161.865,161.875,161.77,161.8,1042399997.0
2007-10-22 16:09:00,161.81,161.91,161.81,161.91,659800000.0
2007-10-22 16:10:00,161.91,161.96,161.865,161.92,1242199997.0
2007-10-22 16:11:00,161.925,162.04,161.925,161.95,1428800000.0
2007-10-22 16:12:00,161.95,162.0,161.935,162.0,1124000000.0
2007-10-22 16:13:00,162.0,162.04,161.955,162.01,1182199997.0
2007-10-22 16:14:00,162.01,162.1,161.97,162.09,693800000.0
2007-10-22 16:15:00,162.085,162.1,161.95,161.95,1008399998.0
2007-10-22 16:16:00,161.96,162.06,161.95,162.05,753899994.0
2007-10-22 16:17:00,162.05,162.05,161.86,161.88,1108299996.0
2007-10-22 16:18:00,161.875,161.93,161.86,161.9,902599996.0
2007-10-22 16:19:00,161.89,161.89,161.785,161.83,1306900005.0
2007-10-22 16:20:00,161.83,161.87,161.81,161.855,960900000.0
2007-10-22 16:21:00,161.855,161.87,161.815,161.83,1601299991.0
2007-10-22 16:22:00,161.83,161.875,161.815,161.86,1394899989.0
2007-10-22 16:23:00,161.86,161.875,161.815,161.855,756900004.0
2007-10-22 16:24:00,161.855,161.86,161.805,161.835,1447599997.0
2007-10-22 16:25:00,161.835,161.84,161.735,161.77,666400000.0
2007-10-22 16:26:00,161.775,161.825,161.74,161.805,984899999.0
2007-10-22 16:27:00,161.795,161.8,161.745,161.77,692899999.0
2007-10-22 16:28:00,161.77,161.785,161.685,161.715,547300000.0
2007-10-22 16:29:00,161.71,161.76,161.685,161.745,929100001.0
2007-10-22 16:30:00,161.745,161.81,161.745,161.81,826500001.0
2007-10-22 16:31:00,161.81,161.855,161.795,161.845,810000000.0
2007-10-22 16:32:00,161.845,161.855,161.8,161.82,529600000.0
2007-10-22 16:33:00,161.82,161.825,161.725,161.725,512000000.0
2007-10-22 16:34:00,161.725,161.795,161.72,161.725,629500000.0
2007-10-22 16:35:00,161.725,161.765,161.695,161.695,625599996.0
2007-10-22 16:36:00,161.695,161.695,161.64,161.69,1626999995.0
2007-10-22 16:37:00,161.69,161.73,161.67,161.68,984000000.0
2007-10-22 16:38:00,161.68,161.72,161.66,161.68,1247100000.0
2007-10-22 16:39:00,161.68,161.76,161.66,161.7,1166100001.0
2007-10-22 16:40:00,161.7,161.73,161.65,161.73,1276100001.0
2007-10-22 16:41:00,161.725,161.74,161.675,161.705,1097200005.0
2007-10-22 16:42:00,161.71,161.77,161.675,161.74,1608200008.0
2007-10-22 16:43:00,161.74,161.78,161.695,161.77,1334500003.0
2007-10-22 16:44:00,161.77,161.81,161.755,161.76,733900000.0
2007-10-22 16:45:00,161.76,161.78,161.74,161.76,1705100000.0
2007-10-22 16:46:00,161.755,161.78,161.695,161.695,1152600007.0
2007-10-22 16:47:00,161.695,161.7,161.585,161.59,1099800000.0
2007-10-22 16:48:00,161.595,161.61,161.55,161.565,655200000.0
2007-10-22 16:49:00,161.565,161.595,161.46,161.465,594999999.0
2007-10-22 16:50:00,161.47,161.47,161.375,161.415,1014499997.0
2007-10-22 16:51:00,161.415,161.43,161.36,161.375,561000000.0
2007-10-22 16:52:00,161.37,161.4,161.35,161.355,900600003.0
2007-10-22 16:53:00,161.355,161.355,161.275,161.31,1389000001.0
2007-10-22 16:54:00,161.31,161.31,161.25,161.265,1408200005.0
2007-10-22 16:55:00,161.265,161.305,161.245,161.27,1036500002.0
2007-10-22 16:56:00,161.27,161.31,161.26,161.27,1024200001.0
2007-10-22 16:57:00,161.27,161.295,161.24,161.295,873400000.0
2007-10-22 16:58:00,161.295,161.385,161.295,161.385,1037700000.0
2007-10-22 16:59:00,161.385,161.395,161.29,161.335,1328000002.0
2007-10-22 17:00:00,161.335,161.34,161.235,161.31,1303200003.0
2007-10-22 17:01:00,161.31,161.33,161.3,161.31,937500000.0
2007-10-22 17:02:00,161.305,161.34,161.21,161.215,1588800001.0
2007-10-22 17:03:00,161.215,161.32,161.1,161.315,1273299996.0
2007-10-22 17:04:00,161.315,161.315,161.22,161.275,1848899995.0
2007-10-22 17:05:00,161.28,161.285,161.245,161.25,1024000002.0
2007-10-22 17:06:00,161.25,161.31,161.205,161.31,790600001.0
2007-10-22 17:07:00,161.31,161.34,161.25,161.29,1219700001.0
2007-10-22 17:08:00,161.295,161.33,161.275,161.32,1051699993.0
2007-10-22 17:09:00,161.32,161.42,161.31,161.38,816000000.0
2007-10-22 17:10:00,161.385,161.405,161.335,161.34,937099997.0
2007-10-22 17:11:00,161.34,161.425,161.34,161.385,888300001.0
2007-10-22 17:12:00,161.38,161.385,161.275,161.28,1167699994.0
2007-10-22 17:13:00,161.29,161.335,161.275,161.3,990800001.0
2007-10-22 17:14:00,161.305,161.305,161.175,161.205,1298099996.0
2007-10-22 17:15:00,161.21,161.225,161.165,161.18,1270299997.0
2007-10-22 17:16:00,161.185,161.245,161.16,161.24,1271399997.0
2007-10-22 17:17:00,161.24,161.26,161.185,161.205,933500001.0
2007-10-22 17:18:00,161.205,161.205,161.145,161.185,736700007.0
2007-10-22 17:19:00,161.18,161.185,161.115,161.115,1135099996.0
2007-10-22 17:20:00,161.11,161.165,161.08,161.13,1087600000.0
2007-10-22 17:21:00,161.125,161.245,161.125,161.24,1496400001.0
2007-10-22 17:22:00,161.24,161.255,161.2,161.205,1069600000.0
2007-10-22 17:23:00,161.205,161.295,161.205,161.26,1491800000.0
2007-10-22 17:24:00,161.26,161.265,161.22,161.235,904600003.0
2007-10-22 17:25:00,161.235,161.305,161.235,161.26,1617599995.0
2007-10-22 17:26:00,161.26,161.325,161.26,161.305,848999998.0
2007-10-22 17:27:00,161.31,161.34,161.31,161.335,737300000.0
2007-10-22 17:28:00,161.34,161.44,161.315,161.44,1690099996.0
2007-10-22 17:29:00,161.43,161.47,161.405,161.465,1538599996.0
2007-10-22 17:30:00,161.465,161.5,161.44,161.495,1325400005.0
2007-10-22 17:31:00,161.505,161.52,161.44,161.445,1164100008.0
2007-10-22 17:32:00,161.445,161.51,161.43,161.45,835600002.0
2007-10-22 17:33:00,161.46,161.5,161.445,161.46,759000001.0
2007-10-22 17:34:00,161.46,161.49,161.44,161.48,726000000.0
2007-10-22 17:35:00,161.485,161.5,161.435,161.445,1139899993.0
2007-10-22 17:36:00,161.445,161.445,161.34,161.38,929700003.0
2007-10-22 17:37:00,161.38,161.41,161.345,161.36,689899999.0
2007-10-22 17:38:00,161.36,161.37,161.32,161.33,539000000.0
2007-10-22 17:39:00,161.33,161.34,161.28,161.28,498300000.0
2007-10-22 17:40:00,161.28,161.29,161.22,161.26,1126900003.0
2007-10-22 17:41:00,161.26,161.32,161.255,161.26,784200000.0
2007-10-22 17:42:00,161.26,161.26,161.185,161.19,668600000.0
2007-10-22 17:43:00,161.195,161.24,161.19,161.2,1021899997.0
2007-10-22 17:44:00,161.2,161.21,161.165,161.185,1448100003.0
2007-10-22 17:45:00,161.185,161.22,161.105,161.105,1218800000.0
2007-10-22 17:46:00,161.105,161.11,161.035,161.065,1587900000.0
2007-10-22 17:47:00,161.065,161.15,161.035,161.11,2033500000.0
2007-10-22 17:48:00,161.11,161.16,161.075,161.125,1372800002.0
2007-10-22 17:49:00,161.125,161.21,161.115,161.195,1972499988.0
2007-10-22 17:50:00,161.195,161.25,161.17,161.185,1635399994.0
2007-10-22 17:51:00,161.185,161.2,161.07,161.08,1237300003.0
2007-10-22 17:52:00,161.08,161.125,161.065,161.11,1122800000.0
2007-10-22 17:53:00,161.11,161.2,161.11,161.155,1438299996.0
2007-10-22 17:54:00,161.155,161.155,161.105,161.145,954399998.0
2007-10-22 17:55:00,161.145,161.18,161.11,161.175,1174900000.0
2007-10-22 17:56:00,161.175,161.23,161.125,161.22,1933399999.0
2007-10-22 17:57:00,161.22,161.24,161.195,161.195,1238200000.0
2007-10-22 17:58:00,161.2,161.215,161.175,161.21,906799998.0
2007-10-22 17:59:00,161.21,161.26,161.175,161.26,1248100000.0
2007-10-22 18:00:00,161.26,161.265,161.145,161.155,1217499997.0
2007-10-22 18:01:00,161.155,161.185,161.13,161.165,1119899995.0
2007-10-22 18:02:00,161.17,161.2,161.16,161.2,1627199977.0
2007-10-22 18:03:00,161.2,161.23,161.175,161.175,1618800007.0
2007-10-22 18:04:00,161.17,161.18,161.165,161.18,905800004.0
2007-10-22 18:05:00,161.18,161.22,161.18,161.22,612400000.0
2007-10-22 18:06:00,161.22,161.22,161.195,161.2,910400010.0
2007-10-22 18:07:00,161.195,161.24,161.195,161.225,815900002.0
2007-10-22 18:08:00,161.225,161.265,161.22,161.25,622000000.0
2007-10-22 18:09:00,161.245,161.25,161.21,161.22,1432200012.0
2007-10-22 18:10:00,161.22,161.31,161.22,161.29,1165900000.0
2007-10-22 18:11:00,161.29,161.29,161.26,161.275,803100000.0
2007-10-22 18:12:00,161.27,161.275,161.245,161.25,935150000.0
2007-10-22 18:13:00,161.245,161.285,161.235,161.28,903150006.0
2007-10-22 18:14:00,161.275,161.28,161.21,161.225,2115099988.0
2007-10-22 18:15:00,161.215,161.25,161.205,161.225,1482399994.0
2007-10-22 18:16:00,161.22,161.245,161.2,161.225,1475599987.0
2007-10-22 18:17:00,161.225,161.26,161.22,161.26,1117299996.0
2007-10-22 18:18:00,161.26,161.275,161.26,161.265,295200000.0
2007-10-22 18:19:00,161.265,161.3,161.24,161.24,1096900000.0
2007-10-22 18:20:00,161.24,161.265,161.225,161.25,704800000.0
2007-10-22 18:21:00,161.25,161.27,161.22,161.24,978400003.0
2007-10-22 18:22:00,161.235,161.335,161.235,161.33,826599998.0
2007-10-22 18:23:00,161.33,161.335,161.28,161.285,626899998.0
2007-10-22 18:24:00,161.28,161.31,161.275,161.3,709800001.0
2007-10-22 18:25:00,161.3,161.33,161.29,161.3,481799999.0
2007-10-22 18:26:00,161.3,161.335,161.29,161.335,509600000.0
2007-10-22 18:27:00,161.335,161.365,161.335,161.35,586400000.0
2007-10-22 18:28:00,161.35,161.38,161.275,161.3,874100000.0
2007-10-22 18:29:00,161.31,161.36,161.295,161.325,1035000000.0
2007-10-22 18:30:00,161.33,161.39,161.315,161.37,1083100001.0
2007-10-22 18:31:00,161.37,161.39,161.355,161.39,587200000.0
2007-10-22 18:32:00,161.39,161.39,161.375,161.375,364500000.0
2007-10-22 18:33:00,161.38,161.44,161.37,161.42,852799999.0
2007-10-22 18:34:00,161.42,161.43,161.375,161.375,731599999.0
2007-10-22 18:35:00,161.375,161.385,161.335,161.385,811299999.0
2007-10-22 18:36:00,161.38,161.385,161.32,161.325,979699993.0
2007-10-22 18:37:00,161.325,161.34,161.315,161.315,424000000.0
2007-10-22 18:38:00,161.315,161.325,161.285,161.32,1022000004.0
2007-10-22 18:39:00,161.32,161.325,161.265,161.3,579500000.0
2007-10-22 18:40:00,161.305,161.305,161.27,161.28,1193699996.0
2007-10-22 18:41:00,161.275,161.34,161.275,161.29,1062500000.0
2007-10-22 18:42:00,161.29,161.34,161.29,161.32,613599999.0
2007-10-22 18:43:00,161.32,161.33,161.29,161.295,510999999.0
2007-10-22 18:44:00,161.295,161.35,161.285,161.34,900699999.0
2007-10-22 18:45:00,161.34,161.37,161.34,161.345,936600000.0
2007-10-22 18:46:00,161.345,161.37,161.315,161.315,920700001.0
2007-10-22 18:47:00,161.32,161.38,161.315,161.35,1271700001.0
2007-10-22 18:48:00,161.35,161.4,161.34,161.355,1381400002.0
2007-10-22 18:49:00,161.355,161.39,161.35,161.355,1731899995.0
2007-10-22 18:50:00,161.355,161.38,161.345,161.38,1172900010.0
2007-10-22 18:51:00,161.38,161.4,161.345,161.4,1608899996.0
2007-10-22 18:52:00,161.4,161.445,161.395,161.435,1988300005.0
2007-10-22 18:53:00,161.435,161.47,161.435,161.46,1101600001.0
2007-10-22 18:54:00,161.46,161.55,161.46,161.505,962699998.0
2007-10-22 18:55:00,161.505,161.59,161.505,161.58,1107899994.0
2007-10-22 18:56:00,161.585,161.615,161.55,161.575,1131999988.0
2007-10-22 18:57:00,161.575,161.62,161.56,161.605,1125500001.0
2007-10-22 18:58:00,161.6,161.62,161.575,161.585,1089700001.0
2007-10-22 18:59:00,161.585,161.66,161.585,161.64,1267099994.0
2007-10-22 19:00:00,161.645,161.73,161.64,161.73,1249099985.0
2007-10-22 19:01:00,161.725,161.815,161.725,161.79,1001399996.0
2007-10-22 19:02:00,161.79,161.84,161.77,161.835,763199998.0
2007-10-22 19:03:00,161.835,161.92,161.835,161.915,576000000.0
2007-10-22 19:04:00,161.91,161.925,161.9,161.91,1102100003.0
2007-10-22 19:05:00,161.91,162.0,161.91,161.96,930900010.0
2007-10-22 19:06:00,161.96,161.96,161.88,161.88,599600000.0
2007-10-22 19:07:00,161.88,161.885,161.845,161.87,917899999.0
2007-10-22 19:08:00,161.87,161.905,161.825,161.9,1019700001.0
2007-10-22 19:09:00,161.905,161.955,161.9,161.95,922600006.0
2007-10-22 19:10:00,161.95,161.98,161.91,161.91,1010999995.0
2007-10-22 19:11:00,161.91,161.93,161.88,161.885,945000005.0
2007-10-22 19:12:00,161.885,161.925,161.875,161.905,696300001.0
2007-10-22 19:13:00,161.905,161.93,161.885,161.9,893699998.0
2007-10-22 19:14:00,161.9,161.9,161.87,161.88,899100000.0
2007-10-22 19:15:00,161.88,161.88,161.845,161.85,645700002.0
2007-10-22 19:16:00,161.85,161.865,161.825,161.825,845200000.0
2007-10-22 19:17:00,161.825,161.875,161.825,161.87,821299998.0
2007-10-22 19:18:00,161.87,161.925,161.87,161.89,1137900002.0
2007-10-22 19:19:00,161.89,161.92,161.88,161.905,1119600001.0
2007-10-22 19:20:00,161.905,161.91,161.875,161.885,775200003.0
2007-10-22 19:21:00,161.88,161.885,161.865,161.865,1311600011.0
2007-10-22 19:22:00,161.865,161.89,161.86,161.865,752400007.0
2007-10-22 19:23:00,161.865,161.865,161.82,161.83,829800005.0
2007-10-22 19:24:00,161.83,161.845,161.815,161.84,950900004.0
2007-10-22 19:25:00,161.84,161.88,161.835,161.865,538500000.0
2007-10-22 19:26:00,161.86,161.905,161.86,161.905,337200000.0
2007-10-22 19:27:00,161.905,161.985,161.9,161.985,897100000.0
2007-10-22 19:28:00,161.985,162.0,161.955,161.995,667499996.0
2007-10-22 19:29:00,161.995,162.01,161.965,161.97,711899995.0
2007-10-22 19:30:00,161.97,162.04,161.97,162.035,671500000.0
2007-10-22 19:31:00,162.04,162.08,162.035,162.045,534299999.0
2007-10-22 19:32:00,162.045,162.09,162.0,162.075,591200000.0
2007-10-22 19:33:00,162.075,162.075,162.04,162.065,380800000.0
2007-10-22 19:34:00,162.065,162.065,162.01,162.035,481600000.0
2007-10-22 19:35:00,162.035,162.06,162.025,162.05,1060799999.0
2007-10-22 19:36:00,162.05,162.07,161.965,161.985,1132099989.0
2007-10-22 19:37:00,161.98,161.985,161.96,161.985,894500010.0
2007-10-22 19:38:00,161.985,161.99,161.9,161.905,1436999998.0
2007-10-22 19:39:00,161.905,161.915,161.875,161.885,826300004.0
2007-10-22 19:40:00,161.885,161.905,161.88,161.89,670600006.0
2007-10-22 19:41:00,161.89,161.89,161.835,161.835,1177899989.0
2007-10-22 19:42:00,161.84,161.84,161.8,161.83,1056700003.0
2007-10-22 19:43:00,161.83,161.85,161.83,161.835,347500002.0
2007-10-22 19:44:00,161.835,161.835,161.82,161.825,85600000.0
2007-10-22 19:45:00,161.825,161.84,161.8,161.83,731600006.0
2007-10-22 19:46:00,161.83,161.845,161.81,161.82,376799999.0
2007-10-22 19:47:00,161.82,161.86,161.82,161.85,441100006.0
2007-10-22 19:48:00,161.845,161.88,161.82,161.865,425000000.0
2007-10-22 19:49:00,161.865,161.87,161.855,161.855,204700001.0
2007-10-22 19:50:00,161.855,161.9,161.855,161.9,805299997.0
2007-10-22 19:51:00,161.9,161.9,161.845,161.86,293499999.0
2007-10-22 19:52:00,161.86,161.86,161.815,161.815,536999992.0
2007-10-22 19:53:00,161.815,161.83,161.795,161.795,695700000.0
2007-10-22 19:54:00,161.795,161.805,161.75,161.755,1003500014.0
2007-10-22 19:55:00,161.755,161.81,161.75,161.81,377600000.0
2007-10-22 19:56:00,161.81,161.82,161.79,161.795,431200000.0
2007-10-22 19:57:00,161.795,161.795,161.74,161.755,370800000.0
2007-10-22 19:58:00,161.76,161.76,161.715,161.715,541599996.0
2007-10-22 19:59:00,161.715,161.72,161.67,161.67,849400000.0
2007-10-22 20:00:00,161.675,161.69,161.62,161.625,923399999.0
2007-10-22 20:01:00,161.63,161.65,161.625,161.64,655999994.0
2007-10-22 20:02:00,161.64,161.64,161.615,161.62,183200000.0
2007-10-22 20:03:00,161.62,161.66,161.615,161.65,306400000.0
2007-10-22 20:04:00,161.655,161.665,161.64,161.665,583199992.0
2007-10-22 20:05:00,161.665,161.71,161.66,161.695,728099987.0
2007-10-22 20:06:00,161.695,161.745,161.695,161.74,637400003.0
2007-10-22 20:07:00,161.74,161.74,161.72,161.72,661999995.0
2007-10-22 20:08:00,161.72,161.73,161.71,161.71,212800000.0
2007-10-22 20:09:00,161.71,161.71,161.695,161.7,364599995.0
2007-10-22 20:10:00,161.7,161.72,161.685,161.715,949699993.0
2007-10-22 20:11:00,161.715,161.715,161.69,161.69,689699993.0
2007-10-22 20:12:00,161.695,161.705,161.675,161.7,661199997.0
2007-10-22 20:13:00,161.7,161.74,161.7,161.735,957799993.0
2007-10-22 20:14:00,161.735,161.735,161.705,161.715,584800000.0
2007-10-22 20:15:00,161.715,161.715,161.69,161.695,479900001.0
2007-10-22 20:16:00,161.695,161.73,161.695,161.73,578799999.0
2007-10-22 20:17:00,161.73,161.73,161.71,161.72,386400000.0
2007-10-22 20:18:00,161.72,161.765,161.72,161.74,661000000.0
2007-10-22 20:19:00,161.74,161.78,161.74,161.745,947099994.0
2007-10-22 20:20:00,161.745,161.76,161.735,161.74,873699992.0
2007-10-22 20:21:00,161.74,161.745,161.72,161.74,637000000.0
2007-10-22 20:22:00,161.74,161.75,161.73,161.75,662600000.0
2007-10-22 20:23:00,161.75,161.77,161.73,161.77,748600002.0
2007-10-22 20:24:00,161.77,161.77,161.73,161.735,344600000.0
2007-10-22 20:25:00,161.735,161.765,161.73,161.765,617500000.0
2007-10-22 20:26:00,161.765,161.8,161.745,161.745,586500000.0
2007-10-22 20:27:00,161.745,161.745,161.695,161.74,828499989.0
2007-10-22 20:28:00,161.74,161.74,161.655,161.655,785800008.0
2007-10-22 20:29:00,161.655,161.68,161.655,161.66,663600003.0
2007-10-22 20:30:00,161.66,161.695,161.66,161.68,578100001.0
2007-10-22 20:31:00,161.675,161.7,161.665,161.685,789000004.0
2007-10-22 20:32:00,161.685,161.7,161.67,161.675,841300001.0
2007-10-22 20:33:00,161.675,161.68,161.655,161.655,601500000.0
2007-10-22 20:34:00,161.655,161.665,161.64,161.64,393700003.0
2007-10-22 20:35:00,161.64,161.65,161.625,161.63,822899998.0
2007-10-22 20:36:00,161.63,161.63,161.595,161.595,657600000.0
2007-10-22 20:37:00,161.595,161.6,161.555,161.57,528500000.0
2007-10-22 20:38:00,161.57,161.57,161.545,161.545,722399999.0
2007-10-22 20:39:00,161.545,161.545,161.475,161.535,966800003.0
2007-10-22 20:40:00,161.535,161.56,161.525,161.55,554855166.0
2007-10-22 20:41:00,161.55,161.555,161.54,161.55,242199999.0
2007-10-22 20:42:00,161.55,161.585,161.55,161.58,700699990.0
2007-10-22 20:43:00,161.585,161.62,161.56,161.595,590400000.0
2007-10-22 20:44:00,161.595,161.6,161.58,161.595,376400000.0
2007-10-22 20:45:00,161.595,161.595,161.545,161.555,970799988.0
2007-10-22 20:46:00,161.555,161.585,161.555,161.555,422000000.0
2007-10-22 20:47:00,161.555,161.565,161.555,161.56,373000000.0
2007-10-22 20:48:00,161.56,161.61,161.545,161.595,376000000.0
2007-10-22 20:49:00,161.595,161.62,161.585,161.615,554099996.0
2007-10-22 20:50:00,161.62,161.625,161.61,161.61,282900000.0
2007-10-22 20:51:00,161.61,161.615,161.565,161.57,272699999.0
2007-10-22 20:52:00,161.575,161.61,161.575,161.61,448699999.0
2007-10-22 20:53:00,161.615,161.62,161.585,161.62,529700000.0
2007-10-22 20:54:00,161.62,161.62,161.595,161.615,536900002.0
2007-10-22 20:55:00,161.615,161.66,161.6,161.66,849900002.0
2007-10-22 20:56:00,161.66,161.66,161.605,161.605,556100000.0
2007-10-22 20:57:00,161.6,161.62,161.575,161.585,897800001.0
2007-10-22 20:58:00,161.585,161.595,161.57,161.585,397400000.0
2007-10-22 20:59:00,161.585,161.61,161.55,161.56,649200000.0
2007-10-22 21:00:00,161.56,161.56,161.535,161.55,852700000.0
2007-10-22 21:01:00,161.55,161.62,161.55,161.62,424500000.0
2007-10-22 21:02:00,161.62,161.62,161.6,161.6,397200000.0
2007-10-22 21:03:00,161.6,161.605,161.505,161.505,804600003.0
2007-10-22 21:04:00,161.505,161.535,161.49,161.505,1137200003.0
2007-10-22 21:05:00,161.51,161.555,161.495,161.545,807800006.0
2007-10-22 21:06:00,161.545,161.58,161.54,161.56,581199997.0
2007-10-22 21:07:00,161.56,161.57,161.515,161.515,461000000.0
2007-10-22 21:08:00,161.515,161.545,161.515,161.535,414700005.0
2007-10-22 21:09:00,161.535,161.545,161.525,161.54,624800003.0
2007-10-22 21:10:00,161.535,161.56,161.515,161.515,613500001.0
2007-10-22 21:11:00,161.52,161.55,161.485,161.545,1109449998.0
2007-10-22 21:12:00,161.54,161.56,161.52,161.53,601299999.0
2007-10-22 21:13:00,161.53,161.545,161.51,161.52,391400000.0
2007-10-22 21:14:00,161.52,161.56,161.52,161.55,199600000.0
2007-10-22 21:15:00,161.55,161.6,161.55,161.595,225200000.0
2007-10-22 21:16:00,161.595,161.65,161.595,161.605,962600000.0
2007-10-22 21:17:00,161.605,161.605,161.575,161.58,289100000.0
2007-10-22 21:18:00,161.575,161.585,161.56,161.585,370100000.0
2007-10-22 21:19:00,161.585,161.585,161.555,161.56,719400009.0
2007-10-22 21:20:00,161.56,161.575,161.555,161.555,215100001.0
2007-10-22 21:21:00,161.555,161.555,161.515,161.545,492900003.0
2007-10-22 21:22:00,161.545,161.595,161.545,161.59,480899998.0
2007-10-22 21:23:00,161.59,161.595,161.565,161.57,675600002.0
2007-10-22 21:24:00,161.57,161.585,161.565,161.575,287000000.0
2007-10-22 21:25:00,161.575,161.575,161.54,161.54,528999999.0
2007-10-22 21:26:00,161.54,161.545,161.5,161.51,888000002.0
2007-10-22 21:27:00,161.51,161.52,161.505,161.505,360400000.0
2007-10-22 21:28:00,161.505,161.545,161.505,161.545,372800000.0
2007-10-22 21:29:00,161.545,161.58,161.54,161.545,568900001.0
2007-10-22 21:30:00,161.545,161.6,161.545,161.59,387299999.0
2007-10-22 21:31:00,161.59,161.62,161.585,161.615,295300000.0
2007-10-22 21:32:00,161.615,161.66,161.615,161.66,450600004.0
2007-10-22 21:33:00,161.655,161.66,161.635,161.655,458700000.0
2007-10-22 21:34:00,161.655,161.68,161.645,161.675,448000000.0
2007-10-22 21:35:00,161.675,161.675,161.645,161.655,236000000.0
2007-10-22 21:36:00,161.655,161.655,161.63,161.63,266399999.0
2007-10-22 21:37:00,161.635,161.65,161.625,161.645,363399997.0
2007-10-22 21:38:00,161.645,161.67,161.645,161.655,602300003.0
2007-10-22 21:39:00,161.65,161.66,161.645,161.655,410500000.0
2007-10-22 21:40:00,161.65,161.705,161.65,161.69,523200000.0
2007-10-22 21:41:00,161.69,161.745,161.69,161.735,746299996.0
2007-10-22 21:42:00,161.74,161.815,161.74,161.815,648499995.0
2007-10-22 21:43:00,161.815,161.85,161.805,161.85,915899995.0
2007-10-22 21:44:00,161.85,161.915,161.84,161.9,860199989.0
2007-10-22 21:45:00,161.9,161.91,161.84,161.85,983499996.0
2007-10-22 21:46:00,161.85,161.855,161.815,161.85,681400000.0
2007-10-22 21:47:00,161.85,161.87,161.85,161.85,437200000.0
2007-10-22 21:48:00,161.85,161.86,161.84,161.855,202000000.0
2007-10-22 21:49:00,161.855,161.86,161.845,161.85,223699994.0
2007-10-22 21:50:00,161.85,161.85,161.84,161.85,601700000.0
2007-10-22 21:51:00,161.85,161.925,161.85,161.9,488700000.0
2007-10-22 21:52:00,161.9,161.905,161.88,161.9,766100004.0
2007-10-22 21:53:00,161.895,161.905,161.88,161.9,888899990.0
2007-10-22 21:54:00,161.895,161.905,161.88,161.88,608100000.0
2007-10-22 21:55:00,161.875,161.89,161.86,161.885,766099992.0
2007-10-22 21:56:00,161.885,161.915,161.88,161.9,583199995.0
2007-10-22 21:57:00,161.9,161.93,161.895,161.895,332600000.0
2007-10-22 21:58:00,161.895,161.895,161.88,161.885,459400007.0
2007-10-22 21:59:00,161.885,161.91,161.85,161.905,607400000.0
2007-10-22 22:00:00,161.905,161.94,161.88,161.935,582900002.0
2007-10-22 22:01:00,161.935,161.95,161.925,161.935,280800000.0
2007-10-22 22:02:00,161.935,161.96,161.92,161.93,353900001.0
2007-10-22 22:03:00,161.935,161.945,161.925,161.945,372100003.0
2007-10-22 22:04:00,161.945,161.955,161.93,161.94,289900003.0
2007-10-22 22:05:00,161.94,161.945,161.93,161.94,322200001.0
2007-10-22 22:06:00,161.945,161.98,161.915,161.935,389699998.0
2007-10-22 22:07:00,161.935,161.995,161.935,161.975,394700000.0
2007-10-22 22:08:00,161.975,161.975,161.955,161.965,896000002.0
2007-10-22 22:09:00,161.965,161.965,161.895,161.915,576800000.0
2007-10-22 22:10:00,161.915,161.915,161.895,161.895,242700000.0
2007-10-22 22:11:00,161.895,161.935,161.895,161.915,524400000.0
2007-10-22 22:12:00,161.915,161.97,161.915,161.97,1152299993.0
2007-10-22 22:13:00,161.975,161.98,161.935,161.96,655500000.0
2007-10-22 22:14:00,161.96,161.96,161.89,161.89,519600004.0
2007-10-22 22:15:00,161.895,161.925,161.88,161.925,292100000.0
2007-10-22 22:16:00,161.925,161.96,161.92,161.92,426900000.0
2007-10-22 22:17:00,161.925,161.96,161.92,161.955,364000000.0
2007-10-22 22:18:00,161.955,161.97,161.925,161.965,434800000.0
2007-10-22 22:19:00,161.965,161.965,161.915,161.94,850200007.0
2007-10-22 22:20:00,161.945,161.96,161.935,161.95,251400000.0
2007-10-22 22:21:00,161.95,161.96,161.905,161.925,340400000.0
2007-10-22 22:22:00,161.925,161.945,161.925,161.93,245600000.0
2007-10-22 22:23:00,161.93,161.93,161.915,161.92,121800000.0
2007-10-22 22:24:00,161.93,161.96,161.925,161.935,292800002.0
2007-10-22 22:25:00,161.925,161.945,161.925,161.93,204500000.0
2007-10-22 22:26:00,161.925,161.97,161.925,161.945,379400000.0
2007-10-22 22:27:00,161.945,161.985,161.935,161.98,528299996.0
2007-10-22 22:28:00,161.98,162.005,161.975,162.0,166500000.0
2007-10-22 22:29:00,162.005,162.005,161.935,161.975,642899999.0
2007-10-22 22:30:00,161.97,162.065,161.97,162.045,753700000.0
2007-10-22 22:31:00,162.045,162.085,162.045,162.075,462700000.0
2007-10-22 22:32:00,162.075,162.11,162.075,162.105,446500000.0
2007-10-22 22:33:00,162.105,162.18,162.105,162.165,768900000.0
2007-10-22 22:34:00,162.165,162.18,162.16,162.18,331900000.0
2007-10-22 22:35:00,162.18,162.225,162.18,162.21,359600000.0
2007-10-22 22:36:00,162.21,162.21,162.185,162.195,325199997.0
2007-10-22 22:37:00,162.195,162.205,162.175,162.175,482300003.0
2007-10-22 22:38:00,162.17,162.2,162.17,162.19,487199999.0
2007-10-22 22:39:00,162.19,162.25,162.18,162.25,604599997.0
2007-10-22 22:40:00,162.245,162.265,162.23,162.265,454100000.0
2007-10-22 22:41:00,162.265,162.375,162.265,162.32,1330006476.0
2007-10-22 22:42:00,162.325,162.385,162.315,162.36,729399999.0
2007-10-22 22:43:00,162.36,162.41,162.36,162.41,553599999.0
2007-10-22 22:44:00,162.41,162.42,162.395,162.415,555399998.0
2007-10-22 22:45:00,162.415,162.44,162.415,162.43,273700000.0
2007-10-22 22:46:00,162.43,162.47,162.42,162.46,534499995.0
2007-10-22 22:47:00,162.46,162.46,162.45,162.46,256200000.0
2007-10-22 22:48:00,162.46,162.46,162.445,162.445,294100000.0
2007-10-22 22:49:00,162.445,162.45,162.44,162.44,236100000.0
2007-10-22 22:50:00,162.44,162.44,162.415,162.425,450399998.0
2007-10-22 22:51:00,162.435,162.44,162.415,162.435,812099991.0
2007-10-22 22:52:00,162.44,162.48,162.43,162.48,378800000.0
2007-10-22 22:53:00,162.48,162.59,162.475,162.55,633400000.0
2007-10-22 22:54:00,162.555,162.555,162.5,162.525,863699995.0
2007-10-22 22:55:00,162.525,162.535,162.49,162.5,677100004.0
2007-10-22 22:56:00,162.495,162.5,162.47,162.485,898500004.0
2007-10-22 22:57:00,162.48,162.51,162.465,162.475,659700000.0
2007-10-22 22:58:00,162.485,162.485,162.45,162.465,496000000.0
2007-10-22 22:59:00,162.465,162.475,162.425,162.425,497099997.0
2007-10-22 23:00:00,162.425,162.45,162.405,162.425,482100001.0
2007-10-22 23:01:00,162.425,162.425,162.4,162.415,430100000.0
2007-10-22 23:02:00,162.415,162.415,162.4,162.405,396500000.0
2007-10-22 23:03:00,162.405,162.43,162.39,162.43,576400006.0
2007-10-22 23:04:00,162.43,162.45,162.39,162.4,621800002.0
2007-10-22 23:05:00,162.4,162.43,162.37,162.38,531900000.0
2007-10-22 23:06:00,162.38,162.39,162.315,162.315,779500006.0
2007-10-22 23:07:00,162.325,162.345,162.315,162.33,461599995.0
2007-10-22 23:08:00,162.335,162.335,162.285,162.285,456100000.0
2007-10-22 23:09:00,162.285,162.285,162.265,162.275,103200000.0
2007-10-22 23:10:00,162.265,162.265,162.195,162.205,348400000.0
2007-10-22 23:11:00,162.205,162.25,162.15,162.15,564900000.0
2007-10-22 23:12:00,162.15,162.18,162.145,162.16,406400000.0
2007-10-22 23:13:00,162.16,162.245,162.16,162.245,179200000.0
2007-10-22 23:14:00,162.245,162.255,162.235,162.255,212999999.0
2007-10-22 23:15:00,162.255,162.26,162.245,162.255,236499996.0
2007-10-22 23:16:00,162.255,162.26,162.235,162.245,170000000.0
2007-10-22 23:17:00,162.255,162.255,162.235,162.255,167000000.0
2007-10-22 23:18:00,162.245,162.275,162.235,162.245,107000000.0
2007-10-22 23:19:00,162.245,162.245,162.225,162.245,34400000.0
2007-10-22 23:20:00,162.235,162.245,162.225,162.235,46000000.0
2007-10-22 23:21:00,162.235,162.245,162.205,162.215,67200000.0
2007-10-22 23:22:00,162.215,162.225,162.19,162.205,126700000.0
2007-10-22 23:23:00,162.205,162.245,162.205,162.225,83500000.0
2007-10-22 23:24:00,162.225,162.245,162.22,162.245,24800000.0
2007-10-22 23:25:00,162.245,162.245,162.205,162.235,106200000.0
2007-10-22 23:26:00,162.245,162.265,162.225,162.235,49550000.0
2007-10-22 23:27:00,162.235,162.265,162.235,162.265,53400000.0
2007-10-22 23:28:00,162.245,162.245,162.235,162.235,66700000.0
2007-10-22 23:29:00,162.245,162.265,162.245,162.265,73300000.0
2007-10-22 23:30:00,162.265,162.285,162.26,162.285,101600000.0
2007-10-22 23:31:00,162.285,162.395,162.285,162.39,473000001.0
2007-10-22 23:32:00,162.39,162.4,162.385,162.4,156000000.0
2007-10-22 23:33:00,162.4,162.4,162.385,162.385,253400000.0
2007-10-22 23:34:00,162.385,162.39,162.38,162.385,509299994.0
2007-10-22 23:35:00,162.39,162.395,162.375,162.375,275200000.0
2007-10-22 23:36:00,162.37,162.37,162.325,162.335,435300001.0
2007-10-22 23:37:00,162.335,162.335,162.295,162.305,465000000.0
2007-10-22 23:38:00,162.305,162.305,162.285,162.285,333900001.0
2007-10-22 23:39:00,162.285,162.305,162.235,162.235,534800001.0
2007-10-22 23:40:00,162.235,162.26,162.23,162.245,370200006.0
2007-10-22 23:41:00,162.255,162.275,162.245,162.26,271300000.0
2007-10-22 23:42:00,162.26,162.295,162.245,162.285,458700004.0
2007-10-22 23:43:00,162.27,162.28,162.27,162.275,235600000.0
2007-10-22 23:44:00,162.27,162.28,162.27,162.275,109000000.0
2007-10-22 23:45:00,162.27,162.415,162.27,162.325,214900000.0
2007-10-22 23:46:00,162.325,162.335,162.315,162.33,220600000.0
2007-10-22 23:47:00,162.33,162.335,162.305,162.305,395600001.0
2007-10-22 23:48:00,162.315,162.325,162.305,162.325,312500000.0
2007-10-22 23:49:00,162.325,162.335,162.305,162.325,379900000.0
2007-10-22 23:50:00,162.325,162.34,162.315,162.33,385400001.0
2007-10-22 23:51:00,162.325,162.335,162.315,162.335,311200000.0
2007-10-22 23:52:00,162.335,162.34,162.325,162.33,168800000.0
2007-10-22 23:53:00,162.33,162.33,162.28,162.285,434400000.0
2007-10-22 23:54:00,162.285,162.295,162.265,162.275,251500001.0
2007-10-22 23:55:00,162.275,162.275,162.25,162.265,312700000.0
2007-10-22 23:56:00,162.265,162.305,162.26,162.295,255700000.0
2007-10-22 23:57:00,162.295,162.295,162.26,162.285,267400000.0
2007-10-22 23:58:00,162.285,162.315,162.27,162.315,250400000.0
2007-10-22 23:59:00,162.325,162.335,162.32,162.32,188000000.0
2007-10-23 00:00:00,162.325,162.345,162.325,162.33,150400000.0
2007-10-23 00:01:00,162.33,162.34,162.325,162.33,423399991.0
2007-10-23 00:02:00,162.335,162.34,162.325,162.325,85700000.0
2007-10-23 00:03:00,162.325,162.335,162.31,162.32,498099999.0
2007-10-23 00:04:00,162.32,162.325,162.32,162.325,265100000.0
2007-10-23 00:05:00,162.325,162.345,162.315,162.345,336100007.0
2007-10-23 00:06:00,162.34,162.345,162.335,162.345,171100000.0
2007-10-23 00:07:00,162.335,162.34,162.33,162.33,607800004.0
2007-10-23 00:08:00,162.33,162.34,162.325,162.335,459399999.0
2007-10-23 00:09:00,162.335,162.34,162.335,162.335,315600000.0
2007-10-23 00:10:00,162.335,162.345,162.335,162.345,241900000.0
2007-10-23 00:11:00,162.345,162.345,162.34,162.34,60800000.0
2007-10-23 00:12:00,162.34,162.345,162.325,162.34,421700001.0
2007-10-23 00:13:00,162.335,162.34,162.325,162.325,459600000.0
2007-10-23 00:14:00,162.325,162.345,162.325,162.335,136200000.0
2007-10-23 00:15:00,162.335,162.355,162.335,162.345,135800000.0
2007-10-23 00:16:00,162.345,162.375,162.345,162.375,390800000.0
2007-10-23 00:17:00,162.375,162.415,162.355,162.395,372400000.0
2007-10-23 00:18:00,162.395,162.42,162.395,162.41,383100000.0
2007-10-23 00:19:00,162.41,162.505,162.41,162.465,492900000.0
2007-10-23 00:20:00,162.465,162.535,162.465,162.52,567100000.0
2007-10-23 00:21:00,162.52,162.535,162.515,162.535,244800000.0
2007-10-23 00:22:00,162.535,162.555,162.535,162.545,552999998.0
2007-10-23 00:23:00,162.54,162.555,162.54,162.55,536000000.0
2007-10-23 00:24:00,162.55,162.555,162.545,162.555,334400000.0
2007-10-23 00:25:00,162.555,162.56,162.535,162.545,580899995.0
2007-10-23 00:26:00,162.545,162.55,162.535,162.55,734900002.0
2007-10-23 00:27:00,162.55,162.55,162.54,162.545,360800000.0
2007-10-23 00:28:00,162.545,162.55,162.545,162.545,152400000.0
2007-10-23 00:29:00,162.545,162.55,162.535,162.535,452800000.0
2007-10-23 00:30:00,162.535,162.55,162.535,162.54,445100000.0
2007-10-23 00:31:00,162.535,162.545,162.525,162.54,628300000.0
2007-10-23 00:32:00,162.54,162.55,162.53,162.55,605100000.0
2007-10-23 00:33:00,162.545,162.55,162.54,162.55,384200000.0
2007-10-23 00:34:00,162.55,162.55,162.515,162.52,675900004.0
2007-10-23 00:35:00,162.515,162.535,162.515,162.535,320600005.0
2007-10-23 00:36:00,162.535,162.535,162.515,162.515,240700000.0
2007-10-23 00:37:00,162.515,162.515,162.51,162.51,292999998.0
2007-10-23 00:38:00,162.515,162.515,162.455,162.475,774700002.0
2007-10-23 00:39:00,162.48,162.485,162.47,162.48,499399999.0
2007-10-23 00:40:00,162.48,162.485,162.47,162.475,413599995.0
2007-10-23 00:41:00,162.475,162.5,162.475,162.5,347599999.0
2007-10-23 00:42:00,162.5,162.5,162.475,162.49,560200009.0
2007-10-23 00:43:00,162.49,162.49,162.44,162.455,772000001.0
2007-10-23 00:44:00,162.455,162.485,162.455,162.47,565500012.0
2007-10-23 00:45:00,162.47,162.49,162.46,162.49,425400000.0
2007-10-23 00:46:00,162.49,162.49,162.455,162.46,214600003.0
2007-10-23 00:47:00,162.455,162.48,162.455,162.465,554900005.0
2007-10-23 00:48:00,162.46,162.47,162.46,162.465,260700003.0
2007-10-23 00:49:00,162.465,162.465,162.385,162.4,337400002.0
2007-10-23 00:50:00,162.4,162.4,162.345,162.345,581199995.0
2007-10-23 00:51:00,162.345,162.35,162.325,162.33,302200000.0
2007-10-23 00:52:00,162.33,162.34,162.265,162.31,337400000.0
2007-10-23 00:53:00,162.315,162.32,162.275,162.275,439499998.0
2007-10-23 00:54:00,162.275,162.28,162.26,162.26,482300000.0
2007-10-23 00:55:00,162.265,162.315,162.26,162.27,425000000.0
2007-10-23 00:56:00,162.265,162.27,162.25,162.255,459100000.0
2007-10-23 00:57:00,162.25,162.265,162.24,162.245,472600002.0
2007-10-23 00:58:00,162.245,162.26,162.235,162.235,255200000.0
2007-10-23 00:59:00,162.235,162.265,162.225,162.255,153200000.0
2007-10-23 01:00:00,162.255,162.265,162.245,162.245,292100000.0
2007-10-23 01:01:00,162.245,162.25,162.235,162.24,146200000.0
2007-10-23 01:02:00,162.25,162.255,162.245,162.25,129200000.0
2007-10-23 01:03:00,162.25,162.25,162.235,162.245,343500000.0
2007-10-23 01:04:00,162.245,162.255,162.235,162.255,319600002.0
2007-10-23 01:05:00,162.255,162.26,162.25,162.25,123800000.0
2007-10-23 01:06:00,162.25,162.255,162.25,162.25,75200000.0
2007-10-23 01:07:00,162.255,162.26,162.24,162.24,353400000.0
2007-10-23 01:08:00,162.245,162.245,162.185,162.2,530500000.0
2007-10-23 01:09:00,162.205,162.225,162.15,162.18,586718009.0
2007-10-23 01:10:00,162.185,162.245,162.175,162.205,517700000.0
2007-10-23 01:11:00,162.205,162.21,162.19,162.205,332800000.0
2007-10-23 01:12:00,162.205,162.215,162.185,162.19,571000000.0
2007-10-23 01:13:00,162.19,162.195,162.155,162.165,427500000.0
2007-10-23 01:14:00,162.165,162.185,162.15,162.155,431499998.0
2007-10-23 01:15:00,162.15,162.155,162.145,162.145,349300000.0
2007-10-23 01:16:00,162.145,162.155,162.135,162.145,385700000.0
2007-10-23 01:17:00,162.145,162.22,162.145,162.21,306200000.0
2007-10-23 01:18:00,162.21,162.22,162.18,162.22,596100000.0
2007-10-23 01:19:00,162.22,162.245,162.215,162.245,545999999.0
2007-10-23 01:20:00,162.245,162.265,162.245,162.255,98400000.0
2007-10-23 01:21:00,162.255,162.34,162.255,162.34,549400000.0
2007-10-23 01:22:00,162.34,162.36,162.335,162.345,471800000.0
2007-10-23 01:23:00,162.345,162.41,162.34,162.38,663800000.0
2007-10-23 01:24:00,162.38,162.415,162.38,162.405,474400000.0
2007-10-23 01:25:00,162.405,162.46,162.405,162.43,720399998.0
2007-10-23 01:26:00,162.43,162.46,162.425,162.445,543300000.0
2007-10-23 01:27:00,162.445,162.445,162.365,162.365,584000000.0
2007-10-23 01:28:00,162.365,162.385,162.275,162.295,552500000.0
2007-10-23 01:29:00,162.295,162.375,162.295,162.33,555500000.0
2007-10-23 01:30:00,162.33,162.355,162.325,162.345,471800000.0
2007-10-23 01:31:00,162.345,162.345,162.305,162.315,471900000.0
2007-10-23 01:32:00,162.315,162.325,162.305,162.31,398300000.0
2007-10-23 01:33:00,162.31,162.31,162.25,162.26,578200000.0
2007-10-23 01:34:00,162.26,162.265,162.25,162.255,276600000.0
2007-10-23 01:35:00,162.255,162.255,162.21,162.22,660700001.0
2007-10-23 01:36:00,162.22,162.23,162.19,162.2,861099994.0
2007-10-23 01:37:00,162.2,162.21,162.195,162.195,946099996.0
2007-10-23 01:38:00,162.2,162.23,162.2,162.21,509700000.0
2007-10-23 01:39:00,162.21,162.21,162.205,162.205,641800001.0
2007-10-23 01:40:00,162.21,162.225,162.2,162.225,559200003.0
2007-10-23 01:41:00,162.225,162.24,162.225,162.235,468300000.0
2007-10-23 01:42:00,162.23,162.265,162.23,162.265,354300000.0
2007-10-23 01:43:00,162.265,162.265,162.225,162.245,752700002.0
2007-10-23 01:44:00,162.235,162.245,162.185,162.185,484100000.0
2007-10-23 01:45:00,162.185,162.195,162.145,162.195,555600000.0
2007-10-23 01:46:00,162.195,162.205,162.14,162.155,356100000.0
2007-10-23 01:47:00,162.155,162.165,162.1,162.115,1029899994.0
2007-10-23 01:48:00,162.11,162.12,162.085,162.1,1176600006.0
2007-10-23 01:49:00,162.105,162.125,162.08,162.1,767000003.0
2007-10-23 01:50:00,162.1,162.105,162.085,162.1,522100001.0
2007-10-23 01:51:00,162.095,162.11,162.09,162.105,465400006.0
2007-10-23 01:52:00,162.105,162.19,162.105,162.175,623300000.0
2007-10-23 01:53:00,162.185,162.185,162.145,162.155,486400004.0
2007-10-23 01:54:00,162.155,162.195,162.155,162.155,473600000.0
2007-10-23 01:55:00,162.15,162.155,162.135,162.145,275400000.0
2007-10-23 01:56:00,162.145,162.155,162.14,162.155,298200000.0
2007-10-23 01:57:00,162.155,162.155,162.13,162.13,309000000.0
2007-10-23 01:58:00,162.13,162.145,162.115,162.135,537600001.0
2007-10-23 01:59:00,162.135,162.18,162.135,162.18,559800000.0
2007-10-23 02:00:00,162.18,162.18,162.085,162.12,1282700009.0
2007-10-23 02:01:00,162.12,162.135,162.075,162.125,841399998.0
2007-10-23 02:02:00,162.125,162.165,162.085,162.115,508600000.0
2007-10-23 02:03:00,162.105,162.105,162.06,162.075,641299994.0
2007-10-23 02:04:00,162.075,162.09,162.06,162.06,1027999995.0
2007-10-23 02:05:00,162.06,162.08,162.04,162.06,897900001.0
2007-10-23 02:06:00,162.065,162.105,162.06,162.105,634800000.0
2007-10-23 02:07:00,162.105,162.13,162.095,162.13,578100000.0
2007-10-23 02:08:00,162.135,162.19,162.135,162.18,278400000.0
2007-10-23 02:09:00,162.18,162.18,162.145,162.16,538599999.0
2007-10-23 02:10:00,162.16,162.16,162.145,162.16,413300000.0
2007-10-23 02:11:00,162.16,162.16,162.115,162.12,480599995.0
2007-10-23 02:12:00,162.12,162.125,162.085,162.085,256217170.0
2007-10-23 02:13:00,162.085,162.095,162.085,162.085,47400000.0
2007-10-23 02:14:00,162.08,162.09,162.06,162.07,419300000.0
2007-10-23 02:15:00,162.075,162.135,162.07,162.125,297000000.0
2007-10-23 02:16:00,162.125,162.135,162.11,162.125,521099999.0
2007-10-23 02:17:00,162.11,162.13,162.105,162.13,279200000.0
2007-10-23 02:18:00,162.13,162.205,162.13,162.185,829100001.0
2007-10-23 02:19:00,162.185,162.255,162.185,162.215,690000001.0
2007-10-23 02:20:00,162.215,162.235,162.21,162.235,336899999.0
2007-10-23 02:21:00,162.23,162.245,162.215,162.235,380300000.0
2007-10-23 02:22:00,162.235,162.25,162.22,162.25,236500000.0
2007-10-23 02:23:00,162.25,162.25,162.205,162.25,573000001.0
2007-10-23 02:24:00,162.25,162.25,162.2,162.225,579300000.0
2007-10-23 02:25:00,162.225,162.25,162.2,162.205,445800000.0
2007-10-23 02:26:00,162.205,162.235,162.19,162.235,347200000.0
2007-10-23 02:27:00,162.235,162.245,162.195,162.22,330300002.0
2007-10-23 02:28:00,162.215,162.25,162.215,162.235,340600002.0
2007-10-23 02:29:00,162.24,162.24,162.215,162.235,322600001.0
2007-10-23 02:30:00,162.24,162.255,162.235,162.235,298600000.0
2007-10-23 02:31:00,162.235,162.235,162.195,162.2,346200000.0
2007-10-23 02:32:00,162.195,162.195,162.145,162.165,660000000.0
2007-10-23 02:33:00,162.165,162.165,162.135,162.135,654399999.0
2007-10-23 02:34:00,162.15,162.15,162.135,162.14,201400000.0
2007-10-23 02:35:00,162.14,162.165,162.13,162.14,720099999.0
2007-10-23 02:36:00,162.14,162.19,162.135,162.17,464300000.0
2007-10-23 02:37:00,162.17,162.18,162.145,162.16,580299996.0
2007-10-23 02:38:00,162.16,162.165,162.125,162.13,505599998.0
2007-10-23 02:39:00,162.13,162.13,162.125,162.125,213800000.0
2007-10-23 02:40:00,162.13,162.155,162.12,162.15,316700000.0
2007-10-23 02:41:00,162.15,162.15,162.105,162.13,626600002.0
2007-10-23 02:42:00,162.13,162.13,162.085,162.105,896699999.0
2007-10-23 02:43:00,162.105,162.17,162.105,162.15,1059001475.0
2007-10-23 02:44:00,162.145,162.155,162.145,162.15,456100000.0
2007-10-23 02:45:00,162.145,162.15,162.14,162.14,274100000.0
2007-10-23 02:46:00,162.14,162.17,162.13,162.16,489000001.0
2007-10-23 02:47:00,162.16,162.2,162.16,162.195,695699999.0
2007-10-23 02:48:00,162.195,162.2,162.18,162.19,484499998.0
2007-10-23 02:49:00,162.19,162.22,162.19,162.205,406000000.0
2007-10-23 02:50:00,162.205,162.24,162.195,162.24,253400000.0
2007-10-23 02:51:00,162.24,162.265,162.24,162.245,537200000.0
2007-10-23 02:52:00,162.255,162.28,162.255,162.27,436500000.0
2007-10-23 02:53:00,162.27,162.31,162.26,162.285,672000002.0
2007-10-23 02:54:00,162.3,162.32,162.265,162.285,739200002.0
2007-10-23 02:55:00,162.29,162.3,162.27,162.27,339400000.0
2007-10-23 02:56:00,162.27,162.27,162.255,162.26,190800000.0
2007-10-23 02:57:00,162.26,162.28,162.26,162.27,296400000.0
2007-10-23 02:58:00,162.27,162.275,162.255,162.27,361300000.0
2007-10-23 02:59:00,162.27,162.275,162.265,162.27,444300002.0
2007-10-23 03:00:00,162.27,162.275,162.235,162.265,253050000.0
2007-10-23 03:01:00,162.265,162.265,162.24,162.245,443200001.0
2007-10-23 03:02:00,162.25,162.27,162.245,162.25,247800000.0
2007-10-23 03:03:00,162.25,162.265,162.245,162.25,338599998.0
2007-10-23 03:04:00,162.25,162.265,162.25,162.255,229700000.0
2007-10-23 03:05:00,162.255,162.255,162.245,162.245,296500000.0
2007-10-23 03:06:00,162.255,162.27,162.25,162.26,395800002.0
2007-10-23 03:07:00,162.265,162.27,162.25,162.25,167900000.0
2007-10-23 03:08:00,162.25,162.25,162.235,162.235,159100000.0
2007-10-23 03:09:00,162.235,162.255,162.235,162.255,255800000.0
2007-10-23 03:10:00,162.255,162.255,162.23,162.235,202800000.0
2007-10-23 03:11:00,162.235,162.24,162.21,162.24,173000000.0
2007-10-23 03:12:00,162.24,162.24,162.2,162.2,344200000.0
2007-10-23 03:13:00,162.2,162.24,162.2,162.23,341800000.0
2007-10-23 03:14:00,162.235,162.255,162.215,162.255,613999999.0
2007-10-23 03:15:00,162.255,162.275,162.235,162.27,435800000.0
2007-10-23 03:16:00,162.27,162.285,162.26,162.28,565800001.0
2007-10-23 03:17:00,162.28,162.29,162.23,162.24,463800000.0
2007-10-23 03:18:00,162.24,162.25,162.235,162.25,235700000.0
2007-10-23 03:19:00,162.25,162.255,162.235,162.25,435200002.0
2007-10-23 03:20:00,162.255,162.275,162.245,162.245,214600000.0
2007-10-23 03:21:00,162.245,162.255,162.245,162.255,348200000.0
2007-10-23 03:22:00,162.25,162.255,162.23,162.23,217200000.0
2007-10-23 03:23:00,162.23,162.25,162.225,162.23,311800000.0
2007-10-23 03:24:00,162.235,162.235,162.225,162.235,181300000.0
2007-10-23 03:25:00,162.235,162.25,162.225,162.25,165300000.0
2007-10-23 03:26:00,162.245,162.27,162.235,162.26,569500000.0
2007-10-23 03:27:00,162.26,162.275,162.245,162.26,507299998.0
2007-10-23 03:28:00,162.255,162.27,162.25,162.26,584900001.0
2007-10-23 03:29:00,162.26,162.29,162.255,162.275,445200000.0
2007-10-23 03:30:00,162.28,162.295,162.275,162.275,769300000.0
2007-10-23 03:31:00,162.28,162.295,162.275,162.29,740100008.0
2007-10-23 03:32:00,162.29,162.29,162.265,162.285,726000000.0
2007-10-23 03:33:00,162.285,162.285,162.265,162.275,242100003.0
2007-10-23 03:34:00,162.275,162.285,162.275,162.275,257100000.0
2007-10-23 03:35:00,162.28,162.28,162.275,162.275,19600000.0
2007-10-23 03:36:00,162.275,162.29,162.275,162.28,203000000.0
2007-10-23 03:37:00,162.285,162.295,162.28,162.29,478799999.0
2007-10-23 03:38:00,162.29,162.33,162.29,162.32,437000000.0
2007-10-23 03:39:00,162.32,162.32,162.3,162.305,864800000.0
2007-10-23 03:40:00,162.305,162.33,162.29,162.33,622400000.0
2007-10-23 03:41:00,162.335,162.34,162.32,162.32,426800000.0
2007-10-23 03:42:00,162.32,162.32,162.315,162.32,335600000.0
2007-10-23 03:43:00,162.32,162.33,162.3,162.33,688400000.0
2007-10-23 03:44:00,162.325,162.325,162.295,162.295,376700000.0
2007-10-23 03:45:00,162.285,162.3,162.28,162.29,565300000.0
2007-10-23 03:46:00,162.29,162.295,162.28,162.295,277500000.0
2007-10-23 03:47:00,162.295,162.31,162.27,162.3,910399999.0
2007-10-23 03:48:00,162.295,162.33,162.295,162.33,636000000.0
2007-10-23 03:49:00,162.33,162.37,162.325,162.345,697000000.0
2007-10-23 03:50:00,162.345,162.37,162.345,162.36,458000000.0
2007-10-23 03:51:00,162.365,162.38,162.355,162.37,621299998.0
2007-10-23 03:52:00,162.38,162.38,162.365,162.37,431400000.0
2007-10-23 03:53:00,162.37,162.38,162.37,162.38,348000000.0
2007-10-23 03:54:00,162.38,162.39,162.375,162.38,387499999.0
2007-10-23 03:55:00,162.38,162.38,162.365,162.375,359400000.0
2007-10-23 03:56:00,162.375,162.375,162.365,162.365,57200000.0
2007-10-23 03:57:00,162.36,162.4,162.36,162.4,371100005.0
2007-10-23 03:58:00,162.4,162.44,162.395,162.435,375200000.0
2007-10-23 03:59:00,162.44,162.445,162.395,162.395,633400002.0
2007-10-23 04:00:00,162.4,162.43,162.385,162.4,589700002.0
2007-10-23 04:01:00,162.405,162.415,162.395,162.395,401800001.0
2007-10-23 04:02:00,162.395,162.43,162.395,162.43,539899998.0
2007-10-23 04:03:00,162.43,162.46,162.425,162.46,254600000.0
2007-10-23 04:04:00,162.46,162.47,162.45,162.455,247400000.0
2007-10-23 04:05:00,162.46,162.47,162.455,162.46,268700000.0
2007-10-23 04:06:00,162.46,162.495,162.46,162.49,609300000.0
2007-10-23 04:07:00,162.49,162.505,162.48,162.5,407000000.0
2007-10-23 04:08:00,162.5,162.53,162.5,162.5,295300000.0
2007-10-23 04:09:00,162.505,162.505,162.455,162.465,849699999.0
2007-10-23 04:10:00,162.46,162.48,162.46,162.465,381000001.0
2007-10-23 04:11:00,162.465,162.465,162.45,162.46,177200000.0
2007-10-23 04:12:00,162.46,162.47,162.45,162.455,247400001.0
2007-10-23 04:13:00,162.455,162.46,162.445,162.45,206800000.0
2007-10-23 04:14:00,162.45,162.45,162.435,162.445,274600006.0
2007-10-23 04:15:00,162.45,162.45,162.425,162.435,214300000.0
2007-10-23 04:16:00,162.44,162.455,162.43,162.445,636299996.0
2007-10-23 04:17:00,162.44,162.445,162.43,162.445,437200003.0
2007-10-23 04:18:00,162.445,162.47,162.435,162.47,499800000.0
2007-10-23 04:19:00,162.47,162.485,162.465,162.48,460800000.0
2007-10-23 04:20:00,162.48,162.48,162.44,162.465,898100006.0
2007-10-23 04:21:00,162.46,162.51,162.46,162.51,597800005.0
2007-10-23 04:22:00,162.505,162.525,162.495,162.525,668599997.0
2007-10-23 04:23:00,162.52,162.525,162.5,162.5,320800000.0
2007-10-23 04:24:00,162.5,162.52,162.485,162.52,756800009.0
2007-10-23 04:25:00,162.52,162.55,162.515,162.53,786100001.0
2007-10-23 04:26:00,162.53,162.53,162.515,162.525,475300000.0
2007-10-23 04:27:00,162.525,162.54,162.52,162.53,311200000.0
2007-10-23 04:28:00,162.53,162.56,162.525,162.555,333900000.0
2007-10-23 04:29:00,162.555,162.56,162.545,162.555,282399998.0
2007-10-23 04:30:00,162.555,162.56,162.535,162.54,725699989.0
2007-10-23 04:31:00,162.54,162.555,162.53,162.535,479099988.0
2007-10-23 04:32:00,162.535,162.535,162.525,162.525,308100000.0
2007-10-23 04:33:00,162.525,162.535,162.515,162.52,272200000.0
2007-10-23 04:34:00,162.52,162.52,162.465,162.47,902800007.0
2007-10-23 04:35:00,162.47,162.505,162.465,162.5,818000005.0
2007-10-23 04:36:00,162.5,162.505,162.495,162.5,192700000.0
2007-10-23 04:37:00,162.5,162.51,162.485,162.5,225600001.0
2007-10-23 04:38:00,162.495,162.515,162.495,162.505,420800001.0
2007-10-23 04:39:00,162.505,162.52,162.495,162.505,395900000.0
2007-10-23 04:40:00,162.505,162.505,162.475,162.48,242700001.0
2007-10-23 04:41:00,162.48,162.49,162.475,162.49,145400000.0
2007-10-23 04:42:00,162.49,162.49,162.425,162.435,533299998.0
2007-10-23 04:43:00,162.44,162.44,162.42,162.425,282400000.0
2007-10-23 04:44:00,162.425,162.475,162.42,162.455,480499995.0
2007-10-23 04:45:00,162.455,162.47,162.445,162.47,156800000.0
2007-10-23 04:46:00,162.475,162.5,162.47,162.5,340800000.0
2007-10-23 04:47:00,162.505,162.505,162.475,162.495,306800000.0
2007-10-23 04:48:00,162.495,162.505,162.49,162.5,269200000.0
2007-10-23 04:49:00,162.5,162.51,162.49,162.495,298700000.0
2007-10-23 04:50:00,162.495,162.525,162.485,162.505,390200000.0
2007-10-23 04:51:00,162.51,162.565,162.5,162.535,465800000.0
2007-10-23 04:52:00,162.535,162.59,162.53,162.58,496600000.0
2007-10-23 04:53:00,162.575,162.61,162.575,162.58,500700000.0
2007-10-23 04:54:00,162.58,162.58,162.555,162.57,526199998.0
2007-10-23 04:55:00,162.57,162.58,162.54,162.54,501000000.0
2007-10-23 04:56:00,162.545,162.575,162.545,162.565,183100000.0
2007-10-23 04:57:00,162.56,162.57,162.55,162.555,240100000.0
2007-10-23 04:58:00,162.555,162.57,162.545,162.545,360200000.0
2007-10-23 04:59:00,162.545,162.545,162.47,162.48,824500001.0
2007-10-23 05:00:00,162.48,162.5,162.475,162.485,617600005.0
2007-10-23 05:01:00,162.485,162.505,162.48,162.48,300100001.0
2007-10-23 05:02:00,162.485,162.515,162.48,162.5,627100000.0
2007-10-23 05:03:00,162.5,162.51,162.495,162.505,227200000.0
2007-10-23 05:04:00,162.505,162.505,162.485,162.495,251400000.0
2007-10-23 05:05:00,162.495,162.53,162.495,162.53,697400000.0
2007-10-23 05:06:00,162.53,162.54,162.525,162.54,448400000.0
2007-10-23 05:07:00,162.535,162.54,162.515,162.525,368500000.0
2007-10-23 05:08:00,162.525,162.535,162.505,162.515,616799999.0
2007-10-23 05:09:00,162.51,162.525,162.505,162.515,412600000.0
2007-10-23 05:10:00,162.515,162.53,162.515,162.53,670000012.0
2007-10-23 05:11:00,162.53,162.545,162.525,162.53,512500004.0
2007-10-23 05:12:00,162.535,162.545,162.525,162.535,450499997.0
2007-10-23 05:13:00,162.535,162.56,162.525,162.56,1143100001.0
2007-10-23 05:14:00,162.56,162.57,162.545,162.545,580299999.0
2007-10-23 05:15:00,162.545,162.58,162.545,162.56,451700000.0
2007-10-23 05:16:00,162.56,162.58,162.555,162.575,424700001.0
2007-10-23 05:17:00,162.575,162.625,162.575,162.625,301000000.0
2007-10-23 05:18:00,162.62,162.63,162.605,162.62,1115200003.0
2007-10-23 05:19:00,162.62,162.64,162.615,162.63,590899999.0
2007-10-23 05:20:00,162.63,162.63,162.615,162.62,465800000.0
2007-10-23 05:21:00,162.62,162.635,162.62,162.63,217600000.0
2007-10-23 05:22:00,162.63,162.63,162.615,162.625,326499999.0
2007-10-23 05:23:00,162.625,162.645,162.625,162.635,318000000.0
2007-10-23 05:24:00,162.64,162.68,162.64,162.68,288300000.0
2007-10-23 05:25:00,162.68,162.68,162.66,162.68,480000000.0
2007-10-23 05:26:00,162.68,162.685,162.64,162.645,659099999.0
2007-10-23 05:27:00,162.645,162.69,162.645,162.67,736300001.0
2007-10-23 05:28:00,162.67,162.675,162.655,162.665,761000011.0
2007-10-23 05:29:00,162.665,162.67,162.655,162.66,759000011.0
2007-10-23 05:30:00,162.66,162.665,162.655,162.665,190000000.0
2007-10-23 05:31:00,162.665,162.685,162.66,162.68,515800000.0
2007-10-23 05:32:00,162.68,162.69,162.675,162.68,247600000.0
2007-10-23 05:33:00,162.68,162.68,162.66,162.67,178800000.0
2007-10-23 05:34:00,162.67,162.69,162.665,162.69,392900003.0
2007-10-23 05:35:00,162.69,162.725,162.685,162.715,744899998.0
2007-10-23 05:36:00,162.715,162.72,162.7,162.715,183800000.0
2007-10-23 05:37:00,162.715,162.775,162.715,162.75,337500000.0
2007-10-23 05:38:00,162.745,162.76,162.735,162.75,392800000.0
2007-10-23 05:39:00,162.75,162.75,162.735,162.75,239400000.0
2007-10-23 05:40:00,162.755,162.78,162.745,162.75,466100002.0
2007-10-23 05:41:00,162.745,162.75,162.73,162.735,418299999.0
2007-10-23 05:42:00,162.73,162.735,162.705,162.73,1023900006.0
2007-10-23 05:43:00,162.73,162.78,162.72,162.78,236800000.0
2007-10-23 05:44:00,162.78,162.8,162.775,162.785,800300000.0
2007-10-23 05:45:00,162.785,162.8,162.775,162.78,350600000.0
2007-10-23 05:46:00,162.78,162.78,162.755,162.76,447500000.0
2007-10-23 05:47:00,162.76,162.78,162.755,162.78,499000000.0
2007-10-23 05:48:00,162.78,162.785,162.755,162.755,512600002.0
2007-10-23 05:49:00,162.755,162.765,162.745,162.765,357900003.0
2007-10-23 05:50:00,162.765,162.78,162.735,162.745,235800000.0
2007-10-23 05:51:00,162.74,162.75,162.72,162.74,197700000.0
2007-10-23 05:52:00,162.74,162.745,162.725,162.725,146400000.0
2007-10-23 05:53:00,162.725,162.74,162.71,162.72,221300000.0
2007-10-23 05:54:00,162.72,162.74,162.715,162.725,192000000.0
2007-10-23 05:55:00,162.725,162.74,162.72,162.72,266100000.0
2007-10-23 05:56:00,162.72,162.74,162.72,162.725,90400000.0
2007-10-23 05:57:00,162.73,162.74,162.72,162.73,119800000.0
2007-10-23 05:58:00,162.73,162.74,162.715,162.735,115200000.0
2007-10-23 05:59:00,162.73,162.74,162.73,162.735,175800000.0
2007-10-23 06:00:00,162.735,162.74,162.72,162.73,83600000.0
2007-10-23 06:01:00,162.73,162.73,162.71,162.72,136000000.0
2007-10-23 06:02:00,162.72,162.72,162.685,162.7,296100001.0
2007-10-23 06:03:00,162.695,162.695,162.655,162.655,302700000.0
2007-10-23 06:04:00,162.655,162.675,162.65,162.665,253400000.0
2007-10-23 06:05:00,162.665,162.685,162.665,162.67,177800000.0
2007-10-23 06:06:00,162.67,162.695,162.66,162.665,435799998.0
2007-10-23 06:07:00,162.67,162.68,162.655,162.655,544499998.0
2007-10-23 06:08:00,162.655,162.675,162.655,162.67,135800000.0
2007-10-23 06:09:00,162.67,162.68,162.605,162.605,207000000.0
2007-10-23 06:10:00,162.6,162.6,162.49,162.5,597650003.0
2007-10-23 06:11:00,162.5,162.545,162.495,162.545,267800000.0
2007-10-23 06:12:00,162.545,162.575,162.535,162.575,367899997.0
2007-10-23 06:13:00,162.575,162.615,162.56,162.61,398299999.0
2007-10-23 06:14:00,162.61,162.68,162.61,162.635,690800003.0
2007-10-23 06:15:00,162.615,162.655,162.61,162.64,394500000.0
2007-10-23 06:16:00,162.64,162.66,162.63,162.65,482700000.0
2007-10-23 06:17:00,162.65,162.67,162.645,162.67,398199996.0
2007-10-23 06:18:00,162.67,162.67,162.655,162.665,397099999.0
2007-10-23 06:19:00,162.665,162.665,162.65,162.665,199400000.0
2007-10-23 06:20:00,162.665,162.675,162.655,162.665,223000000.0
2007-10-23 06:21:00,162.665,162.7,162.665,162.695,220400000.0
2007-10-23 06:22:00,162.695,162.705,162.69,162.695,203000000.0
2007-10-23 06:23:00,162.695,162.71,162.685,162.71,206900000.0
2007-10-23 06:24:00,162.705,162.725,162.705,162.715,328200000.0
2007-10-23 06:25:00,162.715,162.715,162.685,162.695,202400000.0
2007-10-23 06:26:00,162.695,162.72,162.69,162.71,355099995.0
2007-10-23 06:27:00,162.71,162.72,162.71,162.715,191500000.0
2007-10-23 06:28:00,162.715,162.74,162.715,162.73,353700000.0
2007-10-23 06:29:00,162.73,162.75,162.73,162.75,249800000.0
2007-10-23 06:30:00,162.75,162.75,162.715,162.715,333200000.0
2007-10-23 06:31:00,162.725,162.73,162.655,162.675,274200000.0
2007-10-23 06:32:00,162.67,162.675,162.645,162.655,231600000.0
2007-10-23 06:33:00,162.655,162.665,162.65,162.655,223700000.0
2007-10-23 06:34:00,162.655,162.665,162.645,162.66,218099998.0
2007-10-23 06:35:00,162.66,162.665,162.635,162.64,438700003.0
2007-10-23 06:36:00,162.64,162.655,162.605,162.605,298000001.0
2007-10-23 06:37:00,162.595,162.605,162.59,162.59,218000000.0
2007-10-23 06:38:00,162.59,162.605,162.57,162.57,449100000.0
2007-10-23 06:39:00,162.57,162.575,162.545,162.555,648400002.0
2007-10-23 06:40:00,162.555,162.56,162.525,162.535,534999997.0
2007-10-23 06:41:00,162.535,162.55,162.525,162.545,385200000.0
2007-10-23 06:42:00,162.55,162.555,162.53,162.53,178100000.0
2007-10-23 06:43:00,162.525,162.525,162.485,162.5,381699999.0
2007-10-23 06:44:00,162.5,162.5,162.365,162.38,461600000.0
2007-10-23 06:45:00,162.38,162.445,162.365,162.425,517900000.0
2007-10-23 06:46:00,162.43,162.465,162.41,162.46,571000001.0
2007-10-23 06:47:00,162.46,162.475,162.46,162.475,211900000.0
2007-10-23 06:48:00,162.475,162.535,162.47,162.53,572000000.0
2007-10-23 06:49:00,162.53,162.54,162.505,162.54,602700001.0
2007-10-23 06:50:00,162.54,162.54,162.475,162.5,823600004.0
2007-10-23 06:51:00,162.5,162.51,162.465,162.465,698700000.0
2007-10-23 06:52:00,162.465,162.5,162.465,162.485,588600002.0
2007-10-23 06:53:00,162.485,162.5,162.475,162.495,703200000.0
2007-10-23 06:54:00,162.495,162.5,162.485,162.485,130100002.0
2007-10-23 06:55:00,162.485,162.5,162.485,162.495,521799996.0
2007-10-23 06:56:00,162.495,162.54,162.495,162.535,517700003.0
2007-10-23 06:57:00,162.54,162.54,162.51,162.51,678499997.0
2007-10-23 06:58:00,162.515,162.53,162.51,162.53,336700000.0
2007-10-23 06:59:00,162.53,162.53,162.495,162.5,1061199999.0
2007-10-23 07:00:00,162.495,162.525,162.495,162.52,553400001.0
2007-10-23 07:01:00,162.515,162.585,162.51,162.585,226200000.0
2007-10-23 07:02:00,162.585,162.585,162.555,162.565,810000002.0
2007-10-23 07:03:00,162.565,162.62,162.56,162.62,875799996.0
2007-10-23 07:04:00,162.62,162.64,162.595,162.595,450800000.0
2007-10-23 07:05:00,162.595,162.615,162.595,162.6,439600000.0
2007-10-23 07:06:00,162.6,162.62,162.58,162.595,713700001.0
2007-10-23 07:07:00,162.6,162.625,162.595,162.62,179800000.0
2007-10-23 07:08:00,162.62,162.62,162.6,162.615,280800000.0
2007-10-23 07:09:00,162.615,162.64,162.61,162.64,361399998.0
2007-10-23 07:10:00,162.64,162.66,162.64,162.66,178800000.0
2007-10-23 07:11:00,162.66,162.665,162.65,162.655,469300004.0
2007-10-23 07:12:00,162.655,162.665,162.65,162.66,312900002.0
2007-10-23 07:13:00,162.66,162.66,162.645,162.655,168900001.0
2007-10-23 07:14:00,162.655,162.665,162.655,162.665,161300000.0
2007-10-23 07:15:00,162.66,162.68,162.655,162.675,400300000.0
2007-10-23 07:16:00,162.68,162.685,162.665,162.685,143200000.0
2007-10-23 07:17:00,162.685,162.685,162.655,162.655,182100000.0
2007-10-23 07:18:00,162.655,162.66,162.65,162.66,211200000.0
2007-10-23 07:19:00,162.66,162.665,162.625,162.66,402800000.0
2007-10-23 07:20:00,162.66,162.665,162.655,162.665,156700000.0
2007-10-23 07:21:00,162.66,162.67,162.66,162.67,132300000.0
2007-10-23 07:22:00,162.67,162.68,162.66,162.68,153500000.0
2007-10-23 07:23:00,162.68,162.69,162.66,162.69,168500000.0
2007-10-23 07:24:00,162.69,162.69,162.68,162.68,130800000.0
2007-10-23 07:25:00,162.68,162.69,162.66,162.66,257000000.0
2007-10-23 07:26:00,162.66,162.675,162.66,162.66,193700000.0
2007-10-23 07:27:00,162.66,162.665,162.66,162.66,81400000.0
2007-10-23 07:28:00,162.66,162.68,162.66,162.67,238900001.0
2007-10-23 07:29:00,162.67,162.71,162.67,162.7,490599999.0
2007-10-23 07:30:00,162.705,162.725,162.7,162.715,398600000.0
2007-10-23 07:31:00,162.715,162.8,162.71,162.8,428500000.0
2007-10-23 07:32:00,162.795,162.805,162.73,162.74,582699999.0
2007-10-23 07:33:00,162.74,162.74,162.675,162.69,296200000.0
2007-10-23 07:34:00,162.685,162.695,162.665,162.67,489100000.0
2007-10-23 07:35:00,162.67,162.72,162.665,162.715,457600000.0
2007-10-23 07:36:00,162.715,162.715,162.685,162.69,317900000.0
2007-10-23 07:37:00,162.69,162.695,162.645,162.655,181900000.0
2007-10-23 07:38:00,162.655,162.67,162.645,162.65,240900000.0
2007-10-23 07:39:00,162.65,162.655,162.635,162.655,187400000.0
2007-10-23 07:40:00,162.655,162.655,162.64,162.645,110900000.0
2007-10-23 07:41:00,162.645,162.665,162.635,162.66,404000000.0
2007-10-23 07:42:00,162.66,162.675,162.66,162.665,165400000.0
2007-10-23 07:43:00,162.665,162.675,162.655,162.66,226900000.0
2007-10-23 07:44:00,162.66,162.685,162.66,162.685,234300000.0
2007-10-23 07:45:00,162.685,162.685,162.66,162.68,274900000.0
2007-10-23 07:46:00,162.68,162.69,162.675,162.69,322200000.0
2007-10-23 07:47:00,162.685,162.695,162.655,162.655,579900000.0
2007-10-23 07:48:00,162.66,162.69,162.655,162.675,672399999.0
2007-10-23 07:49:00,162.68,162.725,162.675,162.715,875600002.0
2007-10-23 07:50:00,162.715,162.72,162.71,162.72,437100000.0
2007-10-23 07:51:00,162.72,162.72,162.7,162.71,745400000.0
2007-10-23 07:52:00,162.71,162.71,162.655,162.655,616400000.0
2007-10-23 07:53:00,162.635,162.685,162.635,162.67,864000000.0
2007-10-23 07:54:00,162.67,162.685,162.67,162.68,385600000.0
2007-10-23 07:55:00,162.68,162.685,162.68,162.68,555300000.0
2007-10-23 07:56:00,162.68,162.71,162.68,162.7,533700000.0
2007-10-23 07:57:00,162.7,162.715,162.695,162.715,203700002.0
2007-10-23 07:58:00,162.715,162.72,162.705,162.71,602000000.0
2007-10-23 07:59:00,162.705,162.765,162.705,162.76,605400000.0
2007-10-23 08:00:00,162.76,162.845,162.76,162.845,623499999.0
2007-10-23 08:01:00,162.845,162.905,162.835,162.895,509500000.0
2007-10-23 08:02:00,162.895,162.895,162.855,162.865,427800000.0
2007-10-23 08:03:00,162.865,162.865,162.82,162.845,433400000.0
2007-10-23 08:04:00,162.845,162.85,162.815,162.83,346300000.0
2007-10-23 08:05:00,162.83,162.865,162.83,162.84,471699999.0
2007-10-23 08:06:00,162.845,162.845,162.775,162.79,283900000.0
2007-10-23 08:07:00,162.795,162.805,162.775,162.79,579800000.0
2007-10-23 08:08:00,162.79,162.805,162.765,162.775,249200000.0
2007-10-23 08:09:00,162.785,162.805,162.775,162.785,274600000.0
2007-10-23 08:10:00,162.785,162.875,162.785,162.85,510900001.0
2007-10-23 08:11:00,162.845,162.885,162.84,162.875,651600001.0
2007-10-23 08:12:00,162.875,162.9,162.86,162.885,323600000.0
2007-10-23 08:13:00,162.885,162.97,162.88,162.955,680200000.0
2007-10-23 08:14:00,162.95,162.975,162.925,162.975,643300000.0
2007-10-23 08:15:00,162.975,163.065,162.965,163.005,787899999.0
2007-10-23 08:16:00,163.005,163.065,162.97,163.055,1022599998.0
2007-10-23 08:17:00,163.055,163.07,163.01,163.03,859199999.0
2007-10-23 08:18:00,163.03,163.155,163.03,163.125,719300000.0
2007-10-23 08:19:00,163.125,163.125,163.08,163.085,1124099988.0
2007-10-23 08:20:00,163.085,163.155,163.085,163.105,651600000.0
2007-10-23 08:21:00,163.105,163.115,163.075,163.075,532000000.0
2007-10-23 08:22:00,163.08,163.09,163.04,163.055,540700001.0
2007-10-23 08:23:00,163.055,163.07,163.05,163.06,426300000.0
2007-10-23 08:24:00,163.06,163.1,163.06,163.095,398800000.0
2007-10-23 08:25:00,163.095,163.13,163.09,163.125,444900000.0
2007-10-23 08:26:00,163.125,163.145,163.11,163.125,436600000.0
2007-10-23 08:27:00,163.125,163.125,163.07,163.075,282500000.0
2007-10-23 08:28:00,163.07,163.075,163.01,163.03,439300000.0
2007-10-23 08:29:00,163.03,163.05,163.025,163.03,361100000.0
2007-10-23 08:30:00,163.03,163.045,163.005,163.025,315300000.0
2007-10-23 08:31:00,163.025,163.095,163.025,163.055,435400000.0
2007-10-23 08:32:00,163.045,163.08,163.035,163.075,850600001.0
2007-10-23 08:33:00,163.08,163.08,163.045,163.07,329300000.0
2007-10-23 08:34:00,163.07,163.095,163.05,163.065,676800005.0
2007-10-23 08:35:00,163.065,163.085,163.04,163.07,513700000.0
2007-10-23 08:36:00,163.07,163.085,163.0,163.005,1034100000.0
2007-10-23 08:37:00,163.005,163.065,163.005,163.01,490400000.0
2007-10-23 08:38:00,163.01,163.03,163.01,163.01,318200000.0
2007-10-23 08:39:00,163.01,163.015,162.88,162.88,460699999.0
2007-10-23 08:40:00,162.875,162.885,162.71,162.715,915299999.0
2007-10-23 08:41:00,162.715,162.84,162.705,162.805,543200000.0
2007-10-23 08:42:00,162.805,162.845,162.74,162.74,741300000.0
2007-10-23 08:43:00,162.745,162.745,162.655,162.685,676400004.0
2007-10-23 08:44:00,162.685,162.685,162.54,162.565,746399999.0
2007-10-23 08:45:00,162.56,162.635,162.56,162.615,889900000.0
2007-10-23 08:46:00,162.625,162.66,162.585,162.645,704900000.0
2007-10-23 08:47:00,162.645,162.68,162.635,162.675,680749999.0
2007-10-23 08:48:00,162.675,162.69,162.65,162.655,857899999.0
2007-10-23 08:49:00,162.66,162.78,162.645,162.78,751800001.0
2007-10-23 08:50:00,162.78,162.795,162.685,162.715,723100000.0
2007-10-23 08:51:00,162.715,162.73,162.68,162.7,1021700003.0
2007-10-23 08:52:00,162.7,162.71,162.67,162.7,772900000.0
2007-10-23 08:53:00,162.695,162.7,162.615,162.625,392800000.0
2007-10-23 08:54:00,162.625,162.625,162.55,162.58,900300000.0
2007-10-23 08:55:00,162.58,162.6,162.495,162.5,1370700001.0
2007-10-23 08:56:00,162.5,162.52,162.435,162.495,764100000.0
2007-10-23 08:57:00,162.495,162.52,162.47,162.485,926599995.0
2007-10-23 08:58:00,162.485,162.5,162.445,162.5,742600000.0
2007-10-23 08:59:00,162.5,162.55,162.5,162.54,901299999.0
2007-10-23 09:00:00,162.54,162.565,162.53,162.555,491100000.0
2007-10-23 09:01:00,162.555,162.655,162.555,162.62,712100000.0
2007-10-23 09:02:00,162.62,162.705,162.62,162.7,1155100002.0
2007-10-23 09:03:00,162.7,162.72,162.665,162.685,1172599998.0
2007-10-23 09:04:00,162.685,162.715,162.655,162.68,848600000.0
2007-10-23 09:05:00,162.68,162.685,162.595,162.665,1051399996.0
2007-10-23 09:06:00,162.665,162.69,162.65,162.675,581699999.0
2007-10-23 09:07:00,162.675,162.675,162.655,162.66,317400000.0
2007-10-23 09:08:00,162.66,162.665,162.545,162.555,913999997.0
2007-10-23 09:09:00,162.555,162.615,162.475,162.615,877799996.0
2007-10-23 09:10:00,162.615,162.64,162.575,162.63,976600001.0
2007-10-23 09:11:00,162.635,162.67,162.63,162.67,832000001.0
2007-10-23 09:12:00,162.67,162.675,162.635,162.635,276200000.0
2007-10-23 09:13:00,162.635,162.635,162.605,162.61,545400000.0
2007-10-23 09:14:00,162.615,162.615,162.56,162.575,634399998.0
2007-10-23 09:15:00,162.575,162.585,162.54,162.575,1144399997.0
2007-10-23 09:16:00,162.575,162.585,162.485,162.485,642900001.0
2007-10-23 09:17:00,162.485,162.525,162.475,162.505,879599999.0
2007-10-23 09:18:00,162.505,162.515,162.48,162.495,845500002.0
2007-10-23 09:19:00,162.495,162.51,162.475,162.495,565600000.0
2007-10-23 09:20:00,162.495,162.495,162.445,162.475,488800002.0
2007-10-23 09:21:00,162.475,162.525,162.475,162.525,623200000.0
2007-10-23 09:22:00,162.525,162.565,162.52,162.535,1095599999.0
2007-10-23 09:23:00,162.525,162.535,162.47,162.475,958700005.0
2007-10-23 09:24:00,162.475,162.515,162.475,162.505,652100000.0
2007-10-23 09:25:00,162.505,162.505,162.465,162.475,630400000.0
2007-10-23 09:26:00,162.475,162.485,162.46,162.465,863900000.0
2007-10-23 09:27:00,162.475,162.475,162.34,162.35,930800004.0
2007-10-23 09:28:00,162.35,162.365,162.325,162.35,638800000.0
2007-10-23 09:29:00,162.35,162.35,162.25,162.3,860800000.0
2007-10-23 09:30:00,162.3,162.35,162.285,162.315,1004500000.0
2007-10-23 09:31:00,162.32,162.37,162.315,162.365,620899999.0
2007-10-23 09:32:00,162.365,162.385,162.365,162.38,832099997.0
2007-10-23 09:33:00,162.375,162.45,162.375,162.42,1048100000.0
2007-10-23 09:34:00,162.425,162.435,162.405,162.41,1016299998.0
2007-10-23 09:35:00,162.42,162.42,162.38,162.385,1120199994.0
2007-10-23 09:36:00,162.39,162.39,162.36,162.37,631599990.0
2007-10-23 09:37:00,162.37,162.39,162.355,162.36,707600001.0
2007-10-23 09:38:00,162.365,162.405,162.355,162.4,961399993.0
2007-10-23 09:39:00,162.405,162.475,162.4,162.475,1481800000.0
2007-10-23 09:40:00,162.475,162.485,162.435,162.445,1424500004.0
2007-10-23 09:41:00,162.445,162.49,162.42,162.45,1394800000.0
2007-10-23 09:42:00,162.45,162.47,162.42,162.43,2143600004.0
2007-10-23 09:43:00,162.43,162.44,162.41,162.41,1167199998.0
2007-10-23 09:44:00,162.41,162.48,162.4,162.44,1478199996.0
2007-10-23 09:45:00,162.44,162.445,162.43,162.435,987200002.0
2007-10-23 09:46:00,162.43,162.44,162.4,162.405,1870999987.0
2007-10-23 09:47:00,162.4,162.425,162.395,162.41,1288800003.0
2007-10-23 09:48:00,162.41,162.425,162.36,162.38,1173799996.0
2007-10-23 09:49:00,162.375,162.385,162.32,162.335,801600001.0
2007-10-23 09:50:00,162.335,162.335,162.275,162.285,1116199989.0
2007-10-23 09:51:00,162.285,162.325,162.275,162.325,1034099997.0
2007-10-23 09:52:00,162.32,162.365,162.3,162.35,812899995.0
2007-10-23 09:53:00,162.35,162.405,162.335,162.405,995499999.0
2007-10-23 09:54:00,162.405,162.43,162.39,162.42,1192600004.0
2007-10-23 09:55:00,162.41,162.46,162.41,162.43,1683999993.0
2007-10-23 09:56:00,162.435,162.48,162.425,162.47,1683999993.0
2007-10-23 09:57:00,162.48,162.48,162.425,162.425,1510499995.0
2007-10-23 09:58:00,162.425,162.495,162.415,162.49,2053499990.0
2007-10-23 09:59:00,162.49,162.545,162.47,162.545,1124399999.0
2007-10-23 10:00:00,162.545,162.545,162.455,162.475,722399999.0
2007-10-23 10:01:00,162.475,162.5,162.435,162.49,949499997.0
2007-10-23 10:02:00,162.49,162.495,162.445,162.48,459800000.0
2007-10-23 10:03:00,162.475,162.495,162.46,162.46,1065299991.0
2007-10-23 10:04:00,162.46,162.46,162.41,162.41,657999999.0
2007-10-23 10:05:00,162.415,162.445,162.4,162.445,941999999.0
2007-10-23 10:06:00,162.445,162.445,162.385,162.425,888099987.0
2007-10-23 10:07:00,162.425,162.515,162.425,162.515,1124000004.0
2007-10-23 10:08:00,162.515,162.555,162.465,162.495,1040400000.0
2007-10-23 10:09:00,162.495,162.515,162.455,162.455,965699998.0
2007-10-23 10:10:00,162.455,162.475,162.45,162.45,799199999.0
2007-10-23 10:11:00,162.45,162.49,162.445,162.48,669700000.0
2007-10-23 10:12:00,162.48,162.57,162.475,162.555,825700000.0
2007-10-23 10:13:00,162.55,162.565,162.53,162.545,830600001.0
2007-10-23 10:14:00,162.545,162.58,162.54,162.55,1169699996.0
2007-10-23 10:15:00,162.55,162.675,162.55,162.675,709600001.0
2007-10-23 10:16:00,162.675,162.705,162.64,162.695,1308700001.0
2007-10-23 10:17:00,162.7,162.77,162.695,162.765,1030800000.0
2007-10-23 10:18:00,162.765,162.775,162.745,162.765,894000000.0
2007-10-23 10:19:00,162.76,162.8,162.715,162.75,1206900002.0
2007-10-23 10:20:00,162.745,162.76,162.695,162.705,1422800003.0
2007-10-23 10:21:00,162.715,162.725,162.64,162.64,1167800000.0
2007-10-23 10:22:00,162.64,162.685,162.64,162.655,1156899999.0
2007-10-23 10:23:00,162.655,162.675,162.625,162.625,1128900000.0
2007-10-23 10:24:00,162.625,162.635,162.59,162.625,1166799999.0
2007-10-23 10:25:00,162.635,162.655,162.63,162.655,606200000.0
2007-10-23 10:26:00,162.655,162.655,162.565,162.58,1353800003.0
2007-10-23 10:27:00,162.585,162.635,162.58,162.635,1111599999.0
2007-10-23 10:28:00,162.635,162.645,162.585,162.585,337900000.0
2007-10-23 10:29:00,162.585,162.645,162.585,162.645,1010099996.0
2007-10-23 10:30:00,162.645,162.645,162.615,162.625,725200000.0
2007-10-23 10:31:00,162.625,162.645,162.625,162.635,1265000003.0
2007-10-23 10:32:00,162.63,162.675,162.61,162.635,1257499999.0
2007-10-23 10:33:00,162.625,162.675,162.615,162.665,1174799999.0
2007-10-23 10:34:00,162.665,162.665,162.63,162.665,695599999.0
2007-10-23 10:35:00,162.665,162.665,162.645,162.645,519800000.0
2007-10-23 10:36:00,162.645,162.675,162.645,162.665,558300000.0
2007-10-23 10:37:00,162.665,162.675,162.635,162.645,1142399983.0
2007-10-23 10:38:00,162.645,162.685,162.635,162.675,1173999999.0
2007-10-23 10:39:00,162.68,162.68,162.655,162.665,744899993.0
2007-10-23 10:40:00,162.665,162.665,162.615,162.625,869100000.0
2007-10-23 10:41:00,162.625,162.64,162.605,162.625,963000000.0
2007-10-23 10:42:00,162.625,162.635,162.62,162.625,689999986.0
2007-10-23 10:43:00,162.62,162.625,162.6,162.6,768000002.0
2007-10-23 10:44:00,162.6,162.615,162.57,162.605,1417599992.0
2007-10-23 10:45:00,162.595,162.615,162.585,162.605,1789900010.0
2007-10-23 10:46:00,162.605,162.615,162.57,162.595,1229600004.0
2007-10-23 10:47:00,162.595,162.595,162.575,162.595,1321599995.0
2007-10-23 10:48:00,162.595,162.605,162.57,162.595,1277499992.0
2007-10-23 10:49:00,162.595,162.655,162.595,162.65,1284899998.0
2007-10-23 10:50:00,162.65,162.695,162.645,162.645,1496099997.0
2007-10-23 10:51:00,162.645,162.645,162.575,162.62,1357699997.0
2007-10-23 10:52:00,162.62,162.625,162.605,162.625,727800000.0
2007-10-23 10:53:00,162.625,162.635,162.615,162.62,852499997.0
2007-10-23 10:54:00,162.615,162.635,162.605,162.615,1292700009.0
2007-10-23 10:55:00,162.615,162.615,162.585,162.595,945600000.0
2007-10-23 10:56:00,162.595,162.615,162.585,162.615,396700000.0
2007-10-23 10:57:00,162.615,162.625,162.605,162.625,721300005.0
2007-10-23 10:58:00,162.625,162.655,162.615,162.645,785600000.0
2007-10-23 10:59:00,162.645,162.655,162.615,162.625,1073000000.0
2007-10-23 11:00:00,162.635,162.645,162.605,162.625,868800002.0
2007-10-23 11:01:00,162.625,162.635,162.59,162.615,1112300001.0
2007-10-23 11:02:00,162.615,162.635,162.59,162.605,1225499993.0
2007-10-23 11:03:00,162.605,162.63,162.595,162.605,962700000.0
2007-10-23 11:04:00,162.605,162.63,162.575,162.615,1172199996.0
2007-10-23 11:05:00,162.615,162.645,162.605,162.63,797299998.0
2007-10-23 11:06:00,162.63,162.645,162.62,162.62,806800002.0
2007-10-23 11:07:00,162.625,162.695,162.62,162.66,1188599992.0
2007-10-23 11:08:00,162.66,162.695,162.645,162.655,870100001.0
2007-10-23 11:09:00,162.655,162.665,162.59,162.6,1059299995.0
2007-10-23 11:10:00,162.595,162.6,162.565,162.565,706300000.0
2007-10-23 11:11:00,162.565,162.585,162.56,162.575,645100000.0
2007-10-23 11:12:00,162.575,162.575,162.555,162.565,634900002.0
2007-10-23 11:13:00,162.565,162.565,162.505,162.515,700100002.0
2007-10-23 11:14:00,162.51,162.545,162.51,162.545,795100001.0
2007-10-23 11:15:00,162.545,162.565,162.54,162.555,504800000.0
2007-10-23 11:16:00,162.555,162.555,162.535,162.535,289900001.0
2007-10-23 11:17:00,162.535,162.54,162.52,162.525,514999996.0
2007-10-23 11:18:00,162.52,162.545,162.495,162.525,654599995.0
2007-10-23 11:19:00,162.525,162.555,162.515,162.555,564800000.0
2007-10-23 11:20:00,162.555,162.555,162.515,162.525,848600000.0
2007-10-23 11:21:00,162.535,162.535,162.495,162.505,897699996.0
2007-10-23 11:22:00,162.505,162.515,162.5,162.515,701000000.0
2007-10-23 11:23:00,162.51,162.535,162.51,162.52,377700000.0
2007-10-23 11:24:00,162.52,162.535,162.51,162.535,794900000.0
2007-10-23 11:25:00,162.535,162.535,162.505,162.515,394000000.0
2007-10-23 11:26:00,162.505,162.525,162.5,162.52,681700012.0
2007-10-23 11:27:00,162.52,162.52,162.505,162.515,382800000.0
2007-10-23 11:28:00,162.515,162.525,162.505,162.525,755600001.0
2007-10-23 11:29:00,162.52,162.53,162.51,162.52,620200000.0
2007-10-23 11:30:00,162.52,162.545,162.515,162.54,412400000.0
2007-10-23 11:31:00,162.54,162.56,162.53,162.545,358400000.0
2007-10-23 11:32:00,162.545,162.545,162.515,162.525,529199997.0
2007-10-23 11:33:00,162.52,162.54,162.52,162.54,266800000.0
2007-10-23 11:34:00,162.54,162.545,162.52,162.53,442800000.0
2007-10-23 11:35:00,162.53,162.545,162.51,162.515,803299999.0
2007-10-23 11:36:00,162.515,162.525,162.51,162.515,937699994.0
2007-10-23 11:37:00,162.515,162.515,162.455,162.495,522199999.0
2007-10-23 11:38:00,162.495,162.525,162.485,162.525,728500000.0
2007-10-23 11:39:00,162.515,162.535,162.445,162.445,631099999.0
2007-10-23 11:40:00,162.445,162.455,162.42,162.42,502400000.0
2007-10-23 11:41:00,162.42,162.445,162.405,162.43,1171599999.0
2007-10-23 11:42:00,162.43,162.465,162.42,162.445,888300002.0
2007-10-23 11:43:00,162.445,162.46,162.445,162.45,606400000.0
2007-10-23 11:44:00,162.45,162.465,162.45,162.465,235200000.0
2007-10-23 11:45:00,162.465,162.5,162.46,162.495,817799996.0
2007-10-23 11:46:00,162.495,162.54,162.49,162.53,932300000.0
2007-10-23 11:47:00,162.53,162.53,162.485,162.505,847499999.0
2007-10-23 11:48:00,162.505,162.515,162.475,162.5,1061800004.0
2007-10-23 11:49:00,162.51,162.54,162.49,162.5,1278200014.0
2007-10-23 11:50:00,162.495,162.57,162.49,162.55,1278200014.0
2007-10-23 11:51:00,162.55,162.565,162.525,162.54,755200000.0
2007-10-23 11:52:00,162.54,162.565,162.54,162.54,972999999.0
2007-10-23 11:53:00,162.54,162.55,162.475,162.475,1022000007.0
2007-10-23 11:54:00,162.475,162.495,162.455,162.485,1353600002.0
2007-10-23 11:55:00,162.485,162.505,162.435,162.445,1371800007.0
2007-10-23 11:56:00,162.445,162.525,162.445,162.52,1324199997.0
2007-10-23 11:57:00,162.52,162.52,162.465,162.465,367099999.0
2007-10-23 11:58:00,162.465,162.565,162.465,162.555,2130399982.0
2007-10-23 11:59:00,162.555,162.625,162.54,162.615,1706100001.0
2007-10-23 12:00:00,162.59,162.59,162.52,162.53,1426600001.0
2007-10-23 12:01:00,162.535,162.605,162.53,162.58,1426600001.0
2007-10-23 12:02:00,162.585,162.62,162.565,162.605,1715300010.0
2007-10-23 12:03:00,162.605,162.605,162.545,162.545,979800000.0
2007-10-23 12:04:00,162.54,162.59,162.53,162.58,1323400002.0
2007-10-23 12:05:00,162.57,162.61,162.56,162.59,1323400002.0
2007-10-23 12:06:00,162.59,162.595,162.56,162.565,1323400002.0
2007-10-23 12:07:00,162.565,162.57,162.485,162.535,1189400000.0
2007-10-23 12:08:00,162.535,162.54,162.495,162.505,1297899998.0
2007-10-23 12:09:00,162.505,162.515,162.425,162.425,1177049992.0
2007-10-23 12:10:00,162.425,162.445,162.42,162.435,916399996.0
2007-10-23 12:11:00,162.435,162.44,162.385,162.42,731099998.0
2007-10-23 12:12:00,162.42,162.425,162.28,162.31,1221400007.0
2007-10-23 12:13:00,162.305,162.305,162.195,162.275,1407399994.0
2007-10-23 12:14:00,162.275,162.32,162.23,162.315,1343799991.0
2007-10-23 12:15:00,162.315,162.385,162.275,162.375,1404099994.0
2007-10-23 12:16:00,162.375,162.395,162.315,162.365,1584300004.0
2007-10-23 12:17:00,162.365,162.42,162.35,162.4,1400300007.0
2007-10-23 12:18:00,162.4,162.425,162.385,162.41,527899999.0
2007-10-23 12:19:00,162.41,162.425,162.385,162.385,353600000.0
2007-10-23 12:20:00,162.385,162.46,162.38,162.405,270000000.0
2007-10-23 12:21:00,162.405,162.44,162.4,162.415,350500000.0
2007-10-23 12:22:00,162.415,162.435,162.395,162.405,691099992.0
2007-10-23 12:23:00,162.405,162.44,162.395,162.415,921600000.0
2007-10-23 12:24:00,162.415,162.44,162.405,162.425,1015500005.0
2007-10-23 12:25:00,162.425,162.465,162.42,162.46,770000002.0
2007-10-23 12:26:00,162.46,162.5,162.455,162.5,808900009.0
2007-10-23 12:27:00,162.5,162.565,162.5,162.54,1899799992.0
2007-10-23 12:28:00,162.54,162.635,162.535,162.575,1211599997.0
2007-10-23 12:29:00,162.575,162.64,162.575,162.62,1310899999.0
2007-10-23 12:30:00,162.625,162.65,162.6,162.63,622100001.0
2007-10-23 12:31:00,162.63,162.695,162.63,162.68,1135299999.0
2007-10-23 12:32:00,162.695,162.74,162.665,162.68,1213199997.0
2007-10-23 12:33:00,162.685,162.71,162.675,162.695,765599998.0
2007-10-23 12:34:00,162.695,162.74,162.685,162.715,787299998.0
2007-10-23 12:35:00,162.715,162.715,162.645,162.645,466000000.0
2007-10-23 12:36:00,162.645,162.655,162.625,162.625,402800000.0
2007-10-23 12:37:00,162.625,162.665,162.62,162.655,790400001.0
2007-10-23 12:38:00,162.655,162.685,162.62,162.675,667100002.0
2007-10-23 12:39:00,162.67,162.695,162.66,162.665,502899999.0
2007-10-23 12:40:00,162.665,162.675,162.6,162.66,1076400001.0
2007-10-23 12:41:00,162.66,162.675,162.65,162.675,456699999.0
2007-10-23 12:42:00,162.675,162.675,162.655,162.665,74500000.0
2007-10-23 12:43:00,162.665,162.67,162.645,162.665,289600000.0
2007-10-23 12:44:00,162.665,162.665,162.615,162.615,496000000.0
2007-10-23 12:45:00,162.615,162.685,162.615,162.68,491100000.0
2007-10-23 12:46:00,162.685,162.735,162.68,162.725,570900001.0
2007-10-23 12:47:00,162.725,162.735,162.7,162.725,697200001.0
2007-10-23 12:48:00,162.725,162.74,162.705,162.735,499300000.0
2007-10-23 12:49:00,162.735,162.745,162.72,162.735,658600000.0
2007-10-23 12:50:00,162.735,162.785,162.735,162.765,652799999.0
2007-10-23 12:51:00,162.765,162.785,162.72,162.755,702099999.0
2007-10-23 12:52:00,162.75,162.765,162.74,162.765,537200004.0
2007-10-23 12:53:00,162.765,162.765,162.745,162.745,256000000.0
2007-10-23 12:54:00,162.745,162.755,162.735,162.745,495000000.0
2007-10-23 12:55:00,162.745,162.775,162.735,162.755,562800000.0
2007-10-23 12:56:00,162.755,162.885,162.745,162.885,851300000.0
2007-10-23 12:57:00,162.88,162.935,162.87,162.935,1042799998.0
2007-10-23 12:58:00,162.935,162.965,162.935,162.945,503700000.0
2007-10-23 12:59:00,162.955,162.965,162.895,162.895,531200000.0
2007-10-23 13:00:00,162.895,162.895,162.84,162.875,875200001.0
2007-10-23 13:01:00,162.875,162.915,162.865,162.875,735100000.0
2007-10-23 13:02:00,162.875,162.885,162.845,162.875,838099998.0
2007-10-23 13:03:00,162.875,162.895,162.86,162.885,741449999.0
2007-10-23 13:04:00,162.885,163.025,162.875,162.94,1023499999.0
2007-10-23 13:05:00,162.935,163.015,162.92,163.015,869900001.0
2007-10-23 13:06:00,163.01,163.085,162.98,163.085,974000000.0
2007-10-23 13:07:00,163.085,163.1,163.04,163.085,1060899998.0
2007-10-23 13:08:00,163.085,163.125,163.055,163.115,763200001.0
2007-10-23 13:09:00,163.11,163.11,163.055,163.065,907700002.0
2007-10-23 13:10:00,163.075,163.125,163.065,163.065,999500003.0
2007-10-23 13:11:00,163.065,163.065,163.015,163.045,664200003.0
2007-10-23 13:12:00,163.045,163.055,163.02,163.025,603900003.0
2007-10-23 13:13:00,163.025,163.045,162.995,163.005,591800000.0
2007-10-23 13:14:00,163.005,163.035,162.935,163.005,843300001.0
2007-10-23 13:15:00,163.005,163.015,162.965,162.99,773499999.0
2007-10-23 13:16:00,162.995,162.995,162.94,162.945,505500000.0
2007-10-23 13:17:00,162.955,162.975,162.935,162.945,845000001.0
2007-10-23 13:18:00,162.945,162.965,162.915,162.935,200800000.0
2007-10-23 13:19:00,162.935,162.94,162.92,162.925,369699999.0
2007-10-23 13:20:00,162.925,162.945,162.92,162.945,198499999.0
2007-10-23 13:21:00,162.945,163.005,162.925,162.995,576900000.0
2007-10-23 13:22:00,163.005,163.055,162.975,163.005,501199999.0
2007-10-23 13:23:00,163.005,163.045,163.005,163.035,368400000.0
2007-10-23 13:24:00,163.035,163.035,162.94,162.975,779700001.0
2007-10-23 13:25:00,162.985,163.005,162.96,162.995,641600001.0
2007-10-23 13:26:00,162.995,163.045,162.985,163.04,582400000.0
2007-10-23 13:27:00,163.035,163.08,163.025,163.065,506500000.0
2007-10-23 13:28:00,163.065,163.085,163.045,163.055,521400000.0
2007-10-23 13:29:00,163.055,163.095,163.045,163.085,599800000.0
2007-10-23 13:30:00,163.075,163.105,163.075,163.105,428300000.0
2007-10-23 13:31:00,163.105,163.12,163.08,163.085,553800002.0
2007-10-23 13:32:00,163.095,163.095,162.99,162.995,537800000.0
2007-10-23 13:33:00,162.995,163.065,162.995,163.065,581100001.0
2007-10-23 13:34:00,163.065,163.08,163.045,163.075,283200000.0
2007-10-23 13:35:00,163.075,163.08,163.045,163.055,176200000.0
2007-10-23 13:36:00,163.055,163.06,163.04,163.055,390500000.0
2007-10-23 13:37:00,163.055,163.095,163.045,163.085,303100000.0
2007-10-23 13:38:00,163.085,163.085,163.07,163.08,292000000.0
2007-10-23 13:39:00,163.075,163.085,163.075,163.085,159600000.0
2007-10-23 13:40:00,163.085,163.115,163.055,163.115,608750001.0
2007-10-23 13:41:00,163.105,163.14,163.1,163.125,566700000.0
2007-10-23 13:42:00,163.125,163.135,163.11,163.125,480200000.0
2007-10-23 13:43:00,163.125,163.19,163.105,163.155,715500000.0
2007-10-23 13:44:00,163.155,163.185,163.13,163.14,665100000.0
2007-10-23 13:45:00,163.14,163.145,163.11,163.115,777700000.0
2007-10-23 13:46:00,163.12,163.135,163.1,163.105,610900000.0
2007-10-23 13:47:00,163.105,163.105,163.085,163.085,289800000.0
2007-10-23 13:48:00,163.085,163.125,163.085,163.095,595800000.0
2007-10-23 13:49:00,163.1,163.195,163.095,163.145,630400001.0
2007-10-23 13:50:00,163.145,163.165,163.12,163.13,431100000.0
2007-10-23 13:51:00,163.12,163.2,163.12,163.18,536100000.0
2007-10-23 13:52:00,163.175,163.205,163.165,163.17,338850000.0
2007-10-23 13:53:00,163.165,163.18,163.13,163.16,631700000.0
2007-10-23 13:54:00,163.17,163.29,163.15,163.27,1442299989.0
2007-10-23 13:55:00,163.275,163.33,163.265,163.265,862399999.0
2007-10-23 13:56:00,163.265,163.3,163.265,163.285,802400000.0
2007-10-23 13:57:00,163.29,163.31,163.285,163.29,564500000.0
2007-10-23 13:58:00,163.295,163.31,163.275,163.28,439499998.0
2007-10-23 13:59:00,163.28,163.285,163.22,163.27,947100000.0
2007-10-23 14:00:00,163.27,163.44,163.27,163.42,1149174995.0
2007-10-23 14:01:00,163.415,163.415,163.34,163.38,899900000.0
2007-10-23 14:02:00,163.385,163.385,163.365,163.38,233200000.0
2007-10-23 14:03:00,163.38,163.455,163.38,163.44,748900000.0
2007-10-23 14:04:00,163.43,163.5,163.43,163.43,965849999.0
2007-10-23 14:05:00,163.425,163.485,163.355,163.465,1012199999.0
2007-10-23 14:06:00,163.465,163.475,163.385,163.39,790399998.0
2007-10-23 14:07:00,163.39,163.395,163.305,163.335,1141999998.0
2007-10-23 14:08:00,163.325,163.345,163.295,163.325,1111499999.0
2007-10-23 14:09:00,163.325,163.395,163.31,163.375,946499997.0
2007-10-23 14:10:00,163.37,163.425,163.34,163.415,1144849997.0
2007-10-23 14:11:00,163.415,163.425,163.395,163.425,1031399998.0
2007-10-23 14:12:00,163.425,163.495,163.425,163.455,816200000.0
2007-10-23 14:13:00,163.455,163.535,163.44,163.535,847699999.0
2007-10-23 14:14:00,163.535,163.545,163.48,163.485,1098999993.0
2007-10-23 14:15:00,163.48,163.535,163.475,163.51,1146599998.0
2007-10-23 14:16:00,163.51,163.54,163.465,163.495,1214799999.0
2007-10-23 14:17:00,163.495,163.495,163.445,163.45,841000000.0
2007-10-23 14:18:00,163.45,163.545,163.435,163.515,736899999.0
2007-10-23 14:19:00,163.515,163.515,163.48,163.49,820600001.0
2007-10-23 14:20:00,163.49,163.495,163.44,163.44,847700004.0
2007-10-23 14:21:00,163.44,163.475,163.43,163.475,822399995.0
2007-10-23 14:22:00,163.475,163.49,163.465,163.47,449099999.0
2007-10-23 14:23:00,163.47,163.475,163.435,163.435,466600002.0
2007-10-23 14:24:00,163.435,163.445,163.415,163.43,664499999.0
2007-10-23 14:25:00,163.43,163.455,163.4,163.43,566000000.0
2007-10-23 14:26:00,163.43,163.435,163.35,163.385,950200004.0
2007-10-23 14:27:00,163.395,163.45,163.385,163.41,1500600002.0
2007-10-23 14:28:00,163.41,163.415,163.37,163.395,904700002.0
2007-10-23 14:29:00,163.4,163.4,163.38,163.385,717300003.0
2007-10-23 14:30:00,163.385,163.445,163.385,163.43,734399998.0
2007-10-23 14:31:00,163.43,163.475,163.415,163.435,527500000.0
2007-10-23 14:32:00,163.43,163.445,163.405,163.405,514599998.0
2007-10-23 14:33:00,163.405,163.445,163.4,163.425,751099999.0
2007-10-23 14:34:00,163.425,163.455,163.415,163.435,442400000.0
2007-10-23 14:35:00,163.435,163.435,163.41,163.42,579199999.0
2007-10-23 14:36:00,163.42,163.455,163.42,163.435,365100000.0
2007-10-23 14:37:00,163.435,163.475,163.435,163.45,800799998.0
2007-10-23 14:38:00,163.445,163.505,163.43,163.475,581799996.0
2007-10-23 14:39:00,163.475,163.53,163.465,163.53,787500005.0
2007-10-23 14:40:00,163.525,163.615,163.51,163.6,677300000.0
2007-10-23 14:41:00,163.6,163.6,163.55,163.595,740099998.0
2007-10-23 14:42:00,163.595,163.595,163.545,163.55,296800000.0
2007-10-23 14:43:00,163.55,163.56,163.535,163.555,315500000.0
2007-10-23 14:44:00,163.555,163.59,163.52,163.52,851799998.0
2007-10-23 14:45:00,163.525,163.605,163.515,163.555,823499998.0
2007-10-23 14:46:00,163.565,163.615,163.555,163.575,630599998.0
2007-10-23 14:47:00,163.57,163.605,163.545,163.6,631200000.0
2007-10-23 14:48:00,163.6,163.605,163.58,163.605,613600000.0
2007-10-23 14:49:00,163.605,163.665,163.595,163.63,738025001.0
2007-10-23 14:50:00,163.63,163.66,163.625,163.645,585999997.0
2007-10-23 14:51:00,163.65,163.66,163.63,163.645,768199999.0
2007-10-23 14:52:00,163.645,163.66,163.615,163.615,637900001.0
2007-10-23 14:53:00,163.615,163.63,163.6,163.6,612200000.0
2007-10-23 14:54:00,163.605,163.655,163.605,163.635,580000000.0
2007-10-23 14:55:00,163.635,163.655,163.625,163.625,602600000.0
2007-10-23 14:56:00,163.625,163.625,163.6,163.615,440000000.0
2007-10-23 14:57:00,163.615,163.65,163.595,163.65,566400000.0
2007-10-23 14:58:00,163.65,163.665,163.63,163.665,865399998.0
2007-10-23 14:59:00,163.66,163.665,163.625,163.625,584199999.0
2007-10-23 15:00:00,163.625,163.66,163.62,163.655,868699993.0
2007-10-23 15:01:00,163.65,163.655,163.635,163.635,457099999.0
2007-10-23 15:02:00,163.635,163.635,163.545,163.58,581399999.0
2007-10-23 15:03:00,163.58,163.645,163.56,163.58,563300000.0
2007-10-23 15:04:00,163.58,163.605,163.575,163.59,648900001.0
2007-10-23 15:05:00,163.59,163.675,163.58,163.645,732199999.0
2007-10-23 15:06:00,163.645,163.695,163.645,163.68,437825000.0
2007-10-23 15:07:00,163.68,163.74,163.66,163.725,828500000.0
2007-10-23 15:08:00,163.68,163.83,163.66,163.82,1073800000.0
2007-10-23 15:09:00,163.83,163.855,163.825,163.83,1073800000.0
2007-10-23 15:10:00,163.83,163.835,163.805,163.815,591200000.0
2007-10-23 15:11:00,163.815,163.83,163.785,163.785,698600000.0
2007-10-23 15:12:00,163.78,163.825,163.78,163.8,827799999.0
2007-10-23 15:13:00,163.8,163.85,163.79,163.825,568300000.0
2007-10-23 15:14:00,163.825,163.88,163.825,163.855,727100000.0
2007-10-23 15:15:00,163.855,163.87,163.84,163.845,758000000.0
2007-10-23 15:16:00,163.85,163.91,163.845,163.89,1324999995.0
2007-10-23 15:17:00,163.885,163.885,163.825,163.88,734850000.0
2007-10-23 15:18:00,163.88,163.88,163.855,163.865,1019099998.0
2007-10-23 15:19:00,163.865,163.91,163.86,163.885,592000000.0
2007-10-23 15:20:00,163.89,163.89,163.85,163.875,798600000.0
2007-10-23 15:21:00,163.88,163.925,163.865,163.925,1616299996.0
2007-10-23 15:22:00,163.92,163.96,163.915,163.93,941800004.0
2007-10-23 15:23:00,163.93,163.93,163.85,163.875,747000000.0
2007-10-23 15:24:00,163.875,163.91,163.875,163.88,1172199996.0
2007-10-23 15:25:00,163.885,163.89,163.85,163.87,891800001.0
2007-10-23 15:26:00,163.87,163.96,163.855,163.935,784700002.0
2007-10-23 15:27:00,163.935,163.945,163.905,163.91,934200001.0
2007-10-23 15:28:00,163.91,163.92,163.885,163.91,614900000.0
2007-10-23 15:29:00,163.91,163.92,163.9,163.905,624400000.0
2007-10-23 15:30:00,163.905,163.92,163.895,163.92,895799997.0
2007-10-23 15:31:00,163.915,163.95,163.91,163.95,400000000.0
2007-10-23 15:32:00,163.95,163.95,163.91,163.915,826100001.0
2007-10-23 15:33:00,163.915,163.96,163.905,163.91,1162200001.0
2007-10-23 15:34:00,163.91,163.94,163.885,163.905,981900004.0
2007-10-23 15:35:00,163.905,163.92,163.865,163.865,1241425002.0
2007-10-23 15:36:00,163.865,163.9,163.85,163.89,964199997.0
2007-10-23 15:37:00,163.89,163.89,163.855,163.855,728200001.0
2007-10-23 15:38:00,163.855,163.875,163.835,163.84,1327399996.0
2007-10-23 15:39:00,163.84,163.86,163.83,163.845,756199999.0
2007-10-23 15:40:00,163.85,163.85,163.82,163.83,1283100002.0
2007-10-23 15:41:00,163.825,163.83,163.795,163.81,1120100001.0
2007-10-23 15:42:00,163.81,163.82,163.745,163.755,1020900001.0
2007-10-23 15:43:00,163.765,163.79,163.745,163.77,1141100005.0
2007-10-23 15:44:00,163.77,163.77,163.715,163.73,1406900001.0
2007-10-23 15:45:00,163.73,163.74,163.69,163.69,971599997.0
2007-10-23 15:46:00,163.69,163.71,163.625,163.63,712699998.0
2007-10-23 15:47:00,163.635,163.635,163.615,163.615,494500000.0
2007-10-23 15:48:00,163.615,163.615,163.585,163.61,471700000.0
2007-10-23 15:49:00,163.61,163.61,163.58,163.58,403800000.0
2007-10-23 15:50:00,163.58,163.62,163.57,163.62,657700000.0
2007-10-23 15:51:00,163.62,163.66,163.605,163.66,1056700001.0
2007-10-23 15:52:00,163.66,163.69,163.645,163.675,975400002.0
2007-10-23 15:53:00,163.67,163.69,163.67,163.68,1035200000.0
2007-10-23 15:54:00,163.68,163.69,163.585,163.59,1469899997.0
2007-10-23 15:55:00,163.59,163.63,163.555,163.57,1221100003.0
2007-10-23 15:56:00,163.57,163.58,163.56,163.565,1062899999.0
2007-10-23 15:57:00,163.575,163.62,163.565,163.61,937400005.0
2007-10-23 15:58:00,163.61,163.61,163.475,163.495,640600000.0
2007-10-23 15:59:00,163.505,163.585,163.465,163.505,777399999.0
2007-10-23 16:00:00,163.515,163.54,163.49,163.52,906100000.0
2007-10-23 16:01:00,163.52,163.57,163.51,163.545,1291599999.0
2007-10-23 16:02:00,163.55,163.63,163.545,163.625,960200003.0
2007-10-23 16:03:00,163.62,163.69,163.615,163.635,729999999.0
2007-10-23 16:04:00,163.625,163.685,163.62,163.645,659399999.0
2007-10-23 16:05:00,163.635,163.655,163.6,163.655,1031099997.0
2007-10-23 16:06:00,163.655,163.73,163.65,163.71,849999998.0
2007-10-23 16:07:00,163.72,163.75,163.69,163.735,885400000.0
2007-10-23 16:08:00,163.735,163.79,163.695,163.7,1210899995.0
2007-10-23 16:09:00,163.695,163.77,163.695,163.74,1097599996.0
2007-10-23 16:10:00,163.74,163.76,163.7,163.74,1033499999.0
2007-10-23 16:11:00,163.74,163.75,163.72,163.74,1327099997.0
2007-10-23 16:12:00,163.735,163.74,163.69,163.71,1244699989.0
2007-10-23 16:13:00,163.71,163.72,163.63,163.69,1003799998.0
2007-10-23 16:14:00,163.69,163.695,163.665,163.68,1212299997.0
2007-10-23 16:15:00,163.68,163.68,163.625,163.66,1329499995.0
2007-10-23 16:16:00,163.66,163.665,163.6,163.625,669800000.0
2007-10-23 16:17:00,163.625,163.645,163.585,163.61,779400000.0
2007-10-23 16:18:00,163.61,163.625,163.56,163.605,902199999.0
2007-10-23 16:19:00,163.605,163.61,163.54,163.555,852200001.0
2007-10-23 16:20:00,163.555,163.57,163.505,163.525,762600000.0
2007-10-23 16:21:00,163.525,163.55,163.46,163.485,1295399998.0
2007-10-23 16:22:00,163.485,163.525,163.445,163.525,815800001.0
2007-10-23 16:23:00,163.525,163.53,163.465,163.525,799999997.0
2007-10-23 16:24:00,163.535,163.535,163.48,163.525,1001900000.0
2007-10-23 16:25:00,163.525,163.525,163.49,163.51,747800003.0
2007-10-23 16:26:00,163.51,163.52,163.5,163.5,977000000.0
2007-10-23 16:27:00,163.5,163.56,163.47,163.55,855300002.0
2007-10-23 16:28:00,163.55,163.55,163.51,163.515,751200000.0
2007-10-23 16:29:00,163.52,163.57,163.505,163.53,1111300003.0
2007-10-23 16:30:00,163.53,163.53,163.46,163.47,811500001.0
2007-10-23 16:31:00,163.47,163.505,163.435,163.46,529200000.0
2007-10-23 16:32:00,163.46,163.485,163.435,163.46,838500007.0
2007-10-23 16:33:00,163.46,163.51,163.455,163.495,983099998.0
2007-10-23 16:34:00,163.495,163.52,163.445,163.49,518800001.0
2007-10-23 16:35:00,163.495,163.495,163.435,163.445,878600000.0
2007-10-23 16:36:00,163.445,163.495,163.445,163.47,922300001.0
2007-10-23 16:37:00,163.47,163.48,163.395,163.395,981900003.0
2007-10-23 16:38:00,163.4,163.41,163.365,163.405,1399300000.0
2007-10-23 16:39:00,163.405,163.465,163.395,163.415,1048799996.0
2007-10-23 16:40:00,163.415,163.44,163.4,163.435,1045600000.0
2007-10-23 16:41:00,163.435,163.44,163.415,163.42,662800000.0
2007-10-23 16:42:00,163.43,163.435,163.37,163.38,782299999.0
2007-10-23 16:43:00,163.38,163.38,163.345,163.355,1322599998.0
2007-10-23 16:44:00,163.36,163.365,163.29,163.315,878400000.0
2007-10-23 16:45:00,163.305,163.335,163.285,163.285,1377900006.0
2007-10-23 16:46:00,163.285,163.315,163.275,163.3,643800000.0
2007-10-23 16:47:00,163.3,163.31,163.28,163.295,1060899999.0
2007-10-23 16:48:00,163.295,163.35,163.27,163.33,864700000.0
2007-10-23 16:49:00,163.33,163.38,163.32,163.36,1042400000.0
2007-10-23 16:50:00,163.36,163.36,163.335,163.335,982400004.0
2007-10-23 16:51:00,163.335,163.38,163.335,163.36,871599995.0
2007-10-23 16:52:00,163.36,163.37,163.34,163.345,1053899996.0
2007-10-23 16:53:00,163.34,163.355,163.285,163.31,1204799996.0
2007-10-23 16:54:00,163.305,163.35,163.305,163.315,934099999.0
2007-10-23 16:55:00,163.315,163.32,163.245,163.25,922700000.0
2007-10-23 16:56:00,163.245,163.26,163.245,163.25,781500000.0
2007-10-23 16:57:00,163.25,163.25,163.185,163.21,1079500000.0
2007-10-23 16:58:00,163.21,163.23,163.19,163.23,963299999.0
2007-10-23 16:59:00,163.23,163.335,163.23,163.285,1645599988.0
2007-10-23 17:00:00,163.285,163.305,163.27,163.305,1341699997.0
2007-10-23 17:01:00,163.305,163.32,163.29,163.3,1540999994.0
2007-10-23 17:02:00,163.3,163.32,163.275,163.3,1278199996.0
2007-10-23 17:03:00,163.31,163.31,163.28,163.29,725600000.0
2007-10-23 17:04:00,163.29,163.32,163.24,163.26,1311000007.0
2007-10-23 17:05:00,163.26,163.28,163.23,163.245,1319999994.0
2007-10-23 17:06:00,163.245,163.26,163.17,163.18,784100001.0
2007-10-23 17:07:00,163.18,163.2,163.17,163.18,846800000.0
2007-10-23 17:08:00,163.18,163.21,163.17,163.185,978500001.0
2007-10-23 17:09:00,163.185,163.205,163.175,163.19,434500000.0
2007-10-23 17:10:00,163.19,163.25,163.19,163.24,1305099994.0
2007-10-23 17:11:00,163.24,163.27,163.17,163.17,1548500001.0
2007-10-23 17:12:00,163.17,163.19,163.165,163.175,1327100002.0
2007-10-23 17:13:00,163.175,163.18,163.155,163.165,1200800007.0
2007-10-23 17:14:00,163.17,163.17,163.065,163.075,1536751831.0
2007-10-23 17:15:00,163.075,163.17,163.075,163.14,1534500003.0
2007-10-23 17:16:00,163.14,163.19,163.135,163.165,946999999.0
2007-10-23 17:17:00,163.165,163.22,163.165,163.22,1034000000.0
2007-10-23 17:18:00,163.22,163.22,163.145,163.15,626500000.0
2007-10-23 17:19:00,163.15,163.155,163.1,163.115,719599999.0
2007-10-23 17:20:00,163.115,163.12,163.065,163.085,1045499997.0
2007-10-23 17:21:00,163.09,163.12,163.055,163.06,1024700000.0
2007-10-23 17:22:00,163.06,163.08,163.03,163.03,871600000.0
2007-10-23 17:23:00,163.03,163.05,162.975,162.99,1147199999.0
2007-10-23 17:24:00,162.99,163.06,162.965,163.055,1103799999.0
2007-10-23 17:25:00,163.05,163.07,163.02,163.06,1303999997.0
2007-10-23 17:26:00,163.07,163.09,163.03,163.07,1303999997.0
2007-10-23 17:27:00,163.06,163.07,163.03,163.03,1303999997.0
2007-10-23 17:28:00,163.04,163.07,162.985,163.045,1303999997.0
2007-10-23 17:29:00,163.04,163.07,163.04,163.05,1381700003.0
2007-10-23 17:30:00,163.06,163.09,163.04,163.05,1381700003.0
2007-10-23 17:31:00,163.065,163.065,162.995,162.995,1381700003.0
2007-10-23 17:32:00,162.99,163.055,162.95,163.035,1188200001.0
2007-10-23 17:33:00,163.04,163.09,163.03,163.04,1601399993.0
2007-10-23 17:34:00,163.045,163.055,163.03,163.05,1601399993.0
2007-10-23 17:35:00,163.04,163.07,163.03,163.07,1762300002.0
2007-10-23 17:36:00,163.08,163.12,163.04,163.11,1762300002.0
2007-10-23 17:37:00,163.105,163.125,163.105,163.12,1762300002.0
2007-10-23 17:38:00,163.12,163.14,163.09,163.105,1032800000.0
2007-10-23 17:39:00,163.1,163.16,163.095,163.14,915300003.0
2007-10-23 17:40:00,163.145,163.15,163.095,163.11,1620600011.0
2007-10-23 17:41:00,163.105,163.12,163.065,163.09,1743100006.0
2007-10-23 17:42:00,163.09,163.15,163.075,163.15,1833200012.0
2007-10-23 17:43:00,163.15,163.2,163.14,163.145,1277799989.0
2007-10-23 17:44:00,163.14,163.22,163.14,163.21,1146099985.0
2007-10-23 17:45:00,163.21,163.23,163.195,163.21,1119800001.0
2007-10-23 17:46:00,163.215,163.24,163.215,163.24,851700001.0
2007-10-23 17:47:00,163.24,163.29,163.24,163.275,1520399997.0
2007-10-23 17:48:00,163.28,163.29,163.245,163.275,1353900006.0
2007-10-23 17:49:00,163.28,163.32,163.27,163.28,2044600003.0
2007-10-23 17:50:00,163.29,163.36,163.28,163.35,2044600003.0
2007-10-23 17:51:00,163.35,163.395,163.335,163.38,2044600003.0
2007-10-23 17:52:00,163.36,163.38,163.32,163.35,1767700016.0
2007-10-23 17:53:00,163.35,163.395,163.35,163.385,1767700016.0
2007-10-23 17:54:00,163.39,163.39,163.36,163.36,1693500008.0
2007-10-23 17:55:00,163.355,163.39,163.34,163.365,1693500008.0
2007-10-23 17:56:00,163.365,163.38,163.335,163.36,1216200004.0
2007-10-23 17:57:00,163.36,163.36,163.32,163.33,763400000.0
2007-10-23 17:58:00,163.33,163.365,163.32,163.355,755599999.0
2007-10-23 17:59:00,163.36,163.36,163.34,163.35,423600000.0
2007-10-23 18:00:00,163.355,163.375,163.345,163.375,864800001.0
2007-10-23 18:01:00,163.375,163.46,163.375,163.44,2022200004.0
2007-10-23 18:02:00,163.44,163.445,163.4,163.42,516000000.0
2007-10-23 18:03:00,163.42,163.445,163.41,163.42,847100002.0
2007-10-23 18:04:00,163.42,163.435,163.415,163.415,416100000.0
2007-10-23 18:05:00,163.415,163.415,163.35,163.35,641699999.0
2007-10-23 18:06:00,163.355,163.42,163.34,163.395,725600102.0
2007-10-23 18:07:00,163.395,163.41,163.385,163.405,1105600005.0
2007-10-23 18:08:00,163.405,163.425,163.38,163.385,1881600007.0
2007-10-23 18:09:00,163.385,163.395,163.375,163.375,1427800018.0
2007-10-23 18:10:00,163.375,163.38,163.355,163.37,1565400007.0
2007-10-23 18:11:00,163.37,163.4,163.365,163.375,903699997.0
2007-10-23 18:12:00,163.375,163.38,163.365,163.37,561699996.0
2007-10-23 18:13:00,163.37,163.37,163.35,163.36,633899999.0
2007-10-23 18:14:00,163.36,163.37,163.355,163.36,596200001.0
2007-10-23 18:15:00,163.36,163.36,163.32,163.32,461500000.0
2007-10-23 18:16:00,163.32,163.325,163.31,163.31,484600000.0
2007-10-23 18:17:00,163.315,163.32,163.29,163.3,551400000.0
2007-10-23 18:18:00,163.3,163.31,163.26,163.3,892899999.0
2007-10-23 18:19:00,163.295,163.33,163.295,163.32,1168099997.0
2007-10-23 18:20:00,163.325,163.325,163.3,163.32,954199999.0
2007-10-23 18:21:00,163.32,163.36,163.32,163.355,489900000.0
2007-10-23 18:22:00,163.36,163.37,163.3,163.325,548400000.0
2007-10-23 18:23:00,163.325,163.335,163.32,163.32,157200000.0
2007-10-23 18:24:00,163.32,163.335,163.31,163.31,506800000.0
2007-10-23 18:25:00,163.31,163.32,163.29,163.3,497700000.0
2007-10-23 18:26:00,163.3,163.335,163.3,163.32,495399998.0
2007-10-23 18:27:00,163.32,163.33,163.315,163.315,308900000.0
2007-10-23 18:28:00,163.32,163.32,163.285,163.29,421100000.0
2007-10-23 18:29:00,163.29,163.315,163.285,163.29,397100000.0
2007-10-23 18:30:00,163.29,163.31,163.285,163.305,344600002.0
2007-10-23 18:31:00,163.31,163.36,163.305,163.345,532700001.0
2007-10-23 18:32:00,163.34,163.345,163.315,163.315,502500000.0
2007-10-23 18:33:00,163.315,163.34,163.315,163.325,292800000.0
2007-10-23 18:34:00,163.33,163.34,163.325,163.325,489000000.0
2007-10-23 18:35:00,163.325,163.335,163.31,163.325,471500000.0
2007-10-23 18:36:00,163.325,163.325,163.295,163.3,434000000.0
2007-10-23 18:37:00,163.3,163.3,163.295,163.295,160000000.0
2007-10-23 18:38:00,163.3,163.325,163.295,163.315,444700001.0
2007-10-23 18:39:00,163.31,163.325,163.31,163.32,366900002.0
2007-10-23 18:40:00,163.325,163.35,163.32,163.35,297100000.0
2007-10-23 18:41:00,163.35,163.36,163.34,163.35,193100000.0
2007-10-23 18:42:00,163.35,163.36,163.345,163.355,279800000.0
2007-10-23 18:43:00,163.36,163.36,163.35,163.36,162600000.0
2007-10-23 18:44:00,163.36,163.365,163.355,163.365,323400000.0
2007-10-23 18:45:00,163.365,163.395,163.365,163.385,638900001.0
2007-10-23 18:46:00,163.385,163.445,163.385,163.445,1534800010.0
2007-10-23 18:47:00,163.445,163.465,163.435,163.44,1305600001.0
2007-10-23 18:48:00,163.445,163.485,163.44,163.47,547600000.0
2007-10-23 18:49:00,163.47,163.48,163.455,163.46,511800000.0
2007-10-23 18:50:00,163.455,163.495,163.435,163.435,729699996.0
2007-10-23 18:51:00,163.44,163.45,163.43,163.435,324000000.0
2007-10-23 18:52:00,163.435,163.46,163.43,163.445,369300000.0
2007-10-23 18:53:00,163.445,163.465,163.445,163.455,560800001.0
2007-10-23 18:54:00,163.455,163.475,163.455,163.46,274600000.0
2007-10-23 18:55:00,163.46,163.46,163.445,163.45,374400002.0
2007-10-23 18:56:00,163.45,163.45,163.35,163.36,770600000.0
2007-10-23 18:57:00,163.36,163.375,163.345,163.365,607300000.0
2007-10-23 18:58:00,163.36,163.365,163.35,163.365,415000000.0
2007-10-23 18:59:00,163.36,163.38,163.355,163.36,514899999.0
2007-10-23 19:00:00,163.355,163.37,163.325,163.325,375000000.0
2007-10-23 19:01:00,163.325,163.325,163.3,163.305,424599998.0
2007-10-23 19:02:00,163.305,163.325,163.305,163.315,402500000.0
2007-10-23 19:03:00,163.315,163.325,163.295,163.305,398600000.0
2007-10-23 19:04:00,163.295,163.305,163.28,163.28,378600000.0
2007-10-23 19:05:00,163.28,163.32,163.28,163.29,663600000.0
2007-10-23 19:06:00,163.29,163.325,163.29,163.32,547300002.0
2007-10-23 19:07:00,163.32,163.355,163.31,163.345,801199993.0
2007-10-23 19:08:00,163.34,163.37,163.34,163.36,560500000.0
2007-10-23 19:09:00,163.36,163.42,163.36,163.415,464900000.0
2007-10-23 19:10:00,163.415,163.425,163.4,163.415,390299999.0
2007-10-23 19:11:00,163.415,163.425,163.405,163.405,445999997.0
2007-10-23 19:12:00,163.405,163.44,163.4,163.43,561600003.0
2007-10-23 19:13:00,163.43,163.45,163.415,163.42,534000001.0
2007-10-23 19:14:00,163.42,163.43,163.39,163.425,483800000.0
2007-10-23 19:15:00,163.425,163.48,163.425,163.465,509500000.0
2007-10-23 19:16:00,163.465,163.505,163.45,163.495,976600007.0
2007-10-23 19:17:00,163.5,163.59,163.5,163.58,924199998.0
2007-10-23 19:18:00,163.575,163.59,163.555,163.56,924199998.0
2007-10-23 19:19:00,163.56,163.56,163.535,163.545,537600003.0
2007-10-23 19:20:00,163.545,163.56,163.52,163.53,419200001.0
2007-10-23 19:21:00,163.53,163.54,163.52,163.53,231200000.0
2007-10-23 19:22:00,163.53,163.545,163.525,163.53,383199998.0
2007-10-23 19:23:00,163.53,163.535,163.515,163.515,238400000.0
2007-10-23 19:24:00,163.52,163.525,163.51,163.525,280499998.0
2007-10-23 19:25:00,163.525,163.53,163.52,163.53,352900000.0
2007-10-23 19:26:00,163.53,163.53,163.475,163.475,483200000.0
2007-10-23 19:27:00,163.475,163.49,163.465,163.47,473600000.0
2007-10-23 19:28:00,163.47,163.475,163.415,163.415,527800002.0
2007-10-23 19:29:00,163.415,163.44,163.39,163.4,674999997.0
2007-10-23 19:30:00,163.4,163.4,163.38,163.38,299600000.0
2007-10-23 19:31:00,163.38,163.38,163.365,163.365,189600000.0
2007-10-23 19:32:00,163.365,163.38,163.345,163.37,391200000.0
2007-10-23 19:33:00,163.37,163.375,163.345,163.345,456000000.0
2007-10-23 19:34:00,163.34,163.36,163.325,163.36,525199999.0
2007-10-23 19:35:00,163.36,163.36,163.35,163.36,207300000.0
2007-10-23 19:36:00,163.36,163.4,163.34,163.38,687300001.0
2007-10-23 19:37:00,163.38,163.4,163.34,163.35,641600000.0
2007-10-23 19:38:00,163.35,163.35,163.305,163.315,1011199999.0
2007-10-23 19:39:00,163.315,163.34,163.315,163.335,773499992.0
2007-10-23 19:40:00,163.335,163.35,163.295,163.3,977400003.0
2007-10-23 19:41:00,163.3,163.325,163.27,163.325,854799994.0
2007-10-23 19:42:00,163.32,163.33,163.285,163.32,1125099987.0
2007-10-23 19:43:00,163.32,163.34,163.3,163.325,683399998.0
2007-10-23 19:44:00,163.32,163.35,163.315,163.34,511300005.0
2007-10-23 19:45:00,163.34,163.36,163.34,163.345,696400000.0
2007-10-23 19:46:00,163.345,163.35,163.295,163.305,578599998.0
2007-10-23 19:47:00,163.305,163.305,163.295,163.295,750599987.0
2007-10-23 19:48:00,163.295,163.3,163.295,163.3,244800000.0
2007-10-23 19:49:00,163.3,163.3,163.22,163.225,648399999.0
2007-10-23 19:50:00,163.22,163.27,163.22,163.255,336300000.0
2007-10-23 19:51:00,163.26,163.26,163.225,163.225,572900000.0
2007-10-23 19:52:00,163.225,163.24,163.215,163.23,420200000.0
2007-10-23 19:53:00,163.23,163.24,163.215,163.225,772899999.0
2007-10-23 19:54:00,163.225,163.225,163.21,163.22,213600000.0
2007-10-23 19:55:00,163.22,163.245,163.22,163.245,197700000.0
2007-10-23 19:56:00,163.245,163.29,163.225,163.285,365499994.0
2007-10-23 19:57:00,163.285,163.3,163.27,163.27,313199997.0
2007-10-23 19:58:00,163.27,163.33,163.27,163.315,540000004.0
2007-10-23 19:59:00,163.315,163.32,163.29,163.29,395400000.0
2007-10-23 20:00:00,163.295,163.3,163.285,163.29,326400000.0
2007-10-23 20:01:00,163.29,163.31,163.28,163.305,392200000.0
2007-10-23 20:02:00,163.305,163.35,163.3,163.35,477700002.0
2007-10-23 20:03:00,163.35,163.41,163.35,163.41,653500000.0
2007-10-23 20:04:00,163.41,163.43,163.38,163.38,759000000.0
2007-10-23 20:05:00,163.38,163.42,163.38,163.405,811400003.0
2007-10-23 20:06:00,163.42,163.43,163.39,163.415,717199997.0
2007-10-23 20:07:00,163.415,163.42,163.38,163.38,395200000.0
2007-10-23 20:08:00,163.38,163.395,163.375,163.38,882099992.0
2007-10-23 20:09:00,163.38,163.46,163.38,163.435,764299993.0
2007-10-23 20:10:00,163.435,163.47,163.435,163.445,548500002.0
2007-10-23 20:11:00,163.445,163.47,163.43,163.45,909700000.0
2007-10-23 20:12:00,163.45,163.49,163.435,163.49,703999996.0
2007-10-23 20:13:00,163.49,163.49,163.465,163.475,876600000.0
2007-10-23 20:14:00,163.475,163.495,163.47,163.49,682400000.0
2007-10-23 20:15:00,163.495,163.515,163.485,163.51,473200000.0
2007-10-23 20:16:00,163.505,163.54,163.505,163.535,324000000.0
2007-10-23 20:17:00,163.535,163.54,163.515,163.52,684100002.0
2007-10-23 20:18:00,163.52,163.545,163.495,163.54,544500000.0
2007-10-23 20:19:00,163.535,163.54,163.51,163.51,723200000.0
2007-10-23 20:20:00,163.51,163.51,163.475,163.485,485000000.0
2007-10-23 20:21:00,163.49,163.54,163.48,163.535,738800001.0
2007-10-23 20:22:00,163.54,163.58,163.54,163.565,762899999.0
2007-10-23 20:23:00,163.565,163.57,163.525,163.525,832500004.0
2007-10-23 20:24:00,163.53,163.56,163.53,163.54,511099999.0
2007-10-23 20:25:00,163.54,163.585,163.53,163.58,776300001.0
2007-10-23 20:26:00,163.58,163.63,163.575,163.605,820099998.0
2007-10-23 20:27:00,163.605,163.61,163.525,163.525,701500000.0
2007-10-23 20:28:00,163.525,163.56,163.515,163.55,428000000.0
2007-10-23 20:29:00,163.555,163.555,163.535,163.535,384200001.0
2007-10-23 20:30:00,163.535,163.54,163.5,163.51,537399999.0
2007-10-23 20:31:00,163.51,163.575,163.51,163.57,284000000.0
2007-10-23 20:32:00,163.57,163.57,163.555,163.555,265300000.0
2007-10-23 20:33:00,163.555,163.58,163.55,163.58,467700000.0
2007-10-23 20:34:00,163.58,163.6,163.55,163.565,777000000.0
2007-10-23 20:35:00,163.565,163.565,163.49,163.49,992399996.0
2007-10-23 20:36:00,163.495,163.56,163.49,163.525,750400000.0
2007-10-23 20:37:00,163.525,163.54,163.51,163.535,572800000.0
2007-10-23 20:38:00,163.535,163.555,163.52,163.52,541600000.0
2007-10-23 20:39:00,163.52,163.525,163.52,163.525,235200000.0
2007-10-23 20:40:00,163.525,163.545,163.52,163.54,604400001.0
2007-10-23 20:41:00,163.535,163.54,163.52,163.52,450200000.0
2007-10-23 20:42:00,163.52,163.52,163.495,163.51,625599996.0
2007-10-23 20:43:00,163.51,163.51,163.5,163.51,471000000.0
2007-10-23 20:44:00,163.51,163.54,163.5,163.52,1010300006.0
2007-10-23 20:45:00,163.52,163.52,163.5,163.5,398400000.0
2007-10-23 20:46:00,163.5,163.51,163.495,163.495,469600000.0
2007-10-23 20:47:00,163.495,163.505,163.475,163.485,346399998.0
2007-10-23 20:48:00,163.485,163.49,163.45,163.455,445200000.0
2007-10-23 20:49:00,163.455,163.47,163.44,163.445,514200000.0
2007-10-23 20:50:00,163.445,163.47,163.435,163.47,449000000.0
2007-10-23 20:51:00,163.47,163.47,163.435,163.465,460699997.0
2007-10-23 20:52:00,163.465,163.47,163.445,163.445,463600000.0
2007-10-23 20:53:00,163.445,163.46,163.445,163.46,263100000.0
2007-10-23 20:54:00,163.46,163.46,163.44,163.455,259500001.0
2007-10-23 20:55:00,163.455,163.47,163.455,163.46,228100000.0
2007-10-23 20:56:00,163.46,163.475,163.445,163.45,586700002.0
2007-10-23 20:57:00,163.445,163.515,163.44,163.505,665499997.0
2007-10-23 20:58:00,163.51,163.51,163.445,163.475,411999999.0
2007-10-23 20:59:00,163.475,163.5,163.455,163.475,526800000.0
2007-10-23 21:00:00,163.475,163.49,163.445,163.48,631499999.0
2007-10-23 21:01:00,163.48,163.505,163.475,163.505,211500000.0
2007-10-23 21:02:00,163.505,163.52,163.5,163.515,365800000.0
2007-10-23 21:03:00,163.515,163.52,163.505,163.515,185700000.0
2007-10-23 21:04:00,163.515,163.535,163.515,163.535,141600000.0
2007-10-23 21:05:00,163.535,163.58,163.525,163.555,662900000.0
2007-10-23 21:06:00,163.555,163.56,163.545,163.55,450200004.0
2007-10-23 21:07:00,163.55,163.555,163.535,163.545,388399995.0
2007-10-23 21:08:00,163.545,163.545,163.525,163.545,312700000.0
2007-10-23 21:09:00,163.545,163.545,163.51,163.51,663900006.0
2007-10-23 21:10:00,163.51,163.52,163.505,163.52,218800000.0
2007-10-23 21:11:00,163.52,163.54,163.515,163.54,352700000.0
2007-10-23 21:12:00,163.54,163.54,163.515,163.525,468899992.0
2007-10-23 21:13:00,163.525,163.56,163.525,163.525,212200000.0
2007-10-23 21:14:00,163.525,163.525,163.505,163.505,910699974.0
2007-10-23 21:15:00,163.505,163.525,163.495,163.525,453399999.0
2007-10-23 21:16:00,163.525,163.535,163.52,163.535,258400000.0
2007-10-23 21:17:00,163.535,163.55,163.52,163.525,514500000.0
2007-10-23 21:18:00,163.525,163.525,163.52,163.525,119200000.0
2007-10-23 21:19:00,163.525,163.54,163.515,163.515,322700000.0
2007-10-23 21:20:00,163.515,163.54,163.505,163.535,580100000.0
2007-10-23 21:21:00,163.535,163.535,163.515,163.52,276399997.0
2007-10-23 21:22:00,163.52,163.54,163.52,163.53,172800000.0
2007-10-23 21:23:00,163.53,163.57,163.53,163.565,382200000.0
2007-10-23 21:24:00,163.57,163.57,163.53,163.535,611199999.0
2007-10-23 21:25:00,163.535,163.55,163.525,163.535,471000000.0
2007-10-23 21:26:00,163.535,163.555,163.535,163.55,491099993.0
2007-10-23 21:27:00,163.55,163.63,163.545,163.63,723899996.0
2007-10-23 21:28:00,163.625,163.68,163.625,163.665,685000000.0
2007-10-23 21:29:00,163.665,163.75,163.66,163.74,447100000.0
2007-10-23 21:30:00,163.74,163.765,163.735,163.765,791200000.0
2007-10-23 21:31:00,163.765,163.815,163.755,163.795,1953100000.0
2007-10-23 21:32:00,163.795,163.85,163.795,163.85,1312100000.0
2007-10-23 21:33:00,163.85,163.89,163.835,163.84,1345900001.0
2007-10-23 21:34:00,163.835,163.85,163.825,163.83,382000000.0
2007-10-23 21:35:00,163.83,163.835,163.81,163.82,180000000.0
2007-10-23 21:36:00,163.82,163.83,163.795,163.795,262700000.0
2007-10-23 21:37:00,163.785,163.795,163.775,163.78,280100000.0
2007-10-23 21:38:00,163.78,163.78,163.715,163.72,286600000.0
2007-10-23 21:39:00,163.725,163.76,163.725,163.76,193600000.0
2007-10-23 21:40:00,163.755,163.78,163.755,163.78,407100000.0
2007-10-23 21:41:00,163.78,163.84,163.77,163.84,486600000.0
2007-10-23 21:42:00,163.84,163.87,163.82,163.86,535800001.0
2007-10-23 21:43:00,163.86,163.88,163.845,163.875,579999999.0
2007-10-23 21:44:00,163.875,163.94,163.875,163.925,567900000.0
2007-10-23 21:45:00,163.925,163.925,163.875,163.885,1127899990.0
2007-10-23 21:46:00,163.885,163.885,163.845,163.845,724300003.0
2007-10-23 21:47:00,163.845,163.865,163.83,163.83,367200000.0
2007-10-23 21:48:00,163.83,163.865,163.83,163.86,406000000.0
2007-10-23 21:49:00,163.86,163.865,163.825,163.84,615200002.0
2007-10-23 21:50:00,163.84,163.84,163.78,163.81,307400000.0
2007-10-23 21:51:00,163.81,163.87,163.81,163.865,606600000.0
2007-10-23 21:52:00,163.865,163.885,163.845,163.855,184000000.0
2007-10-23 21:53:00,163.855,163.86,163.83,163.835,268200000.0
2007-10-23 21:54:00,163.83,163.87,163.815,163.87,310400000.0
2007-10-23 21:55:00,163.87,163.87,163.835,163.85,438500000.0
2007-10-23 21:56:00,163.85,163.86,163.825,163.825,470000000.0
2007-10-23 21:57:00,163.82,163.82,163.805,163.815,321600000.0
2007-10-23 21:58:00,163.815,163.835,163.805,163.835,356000000.0
2007-10-23 21:59:00,163.83,163.85,163.83,163.845,308000000.0
2007-10-23 22:00:00,163.845,163.845,163.825,163.84,287200000.0
2007-10-23 22:01:00,163.84,163.865,163.84,163.855,384400000.0
2007-10-23 22:02:00,163.855,163.87,163.855,163.865,134700000.0
2007-10-23 22:03:00,163.865,163.885,163.845,163.885,385900000.0
2007-10-23 22:04:00,163.885,163.895,163.885,163.895,318800000.0
2007-10-23 22:05:00,163.895,163.91,163.875,163.895,545600000.0
2007-10-23 22:06:00,163.9,163.92,163.885,163.9,559700000.0
2007-10-23 22:07:00,163.9,163.925,163.895,163.91,531200000.0
2007-10-23 22:08:00,163.91,163.925,163.905,163.915,399400000.0
2007-10-23 22:09:00,163.915,163.92,163.9,163.91,538399997.0
2007-10-23 22:10:00,163.91,163.915,163.875,163.875,398300000.0
2007-10-23 22:11:00,163.875,163.875,163.825,163.835,352000000.0
2007-10-23 22:12:00,163.835,163.85,163.815,163.85,132400004.0
2007-10-23 22:13:00,163.85,163.875,163.845,163.86,219900001.0
2007-10-23 22:14:00,163.855,163.87,163.855,163.86,212500000.0
2007-10-23 22:15:00,163.86,163.86,163.855,163.86,58400000.0
2007-10-23 22:16:00,163.86,163.87,163.84,163.855,115200000.0
2007-10-23 22:17:00,163.855,163.86,163.85,163.855,81300000.0
2007-10-23 22:18:00,163.855,163.855,163.825,163.83,151200000.0
2007-10-23 22:19:00,163.83,163.855,163.83,163.855,71000000.0
2007-10-23 22:20:00,163.855,163.865,163.855,163.855,77600000.0
2007-10-23 22:21:00,163.855,163.88,163.855,163.88,286100000.0
2007-10-23 22:22:00,163.88,163.88,163.875,163.88,103200000.0
2007-10-23 22:23:00,163.88,163.885,163.875,163.885,71100000.0
2007-10-23 22:24:00,163.885,163.885,163.865,163.87,278900000.0
2007-10-23 22:25:00,163.87,163.875,163.865,163.865,88700000.0
2007-10-23 22:26:00,163.865,163.87,163.845,163.845,155600000.0
2007-10-23 22:27:00,163.845,163.855,163.845,163.855,47800000.0
2007-10-23 22:28:00,163.855,163.855,163.845,163.855,63400000.0
2007-10-23 22:29:00,163.855,163.855,163.825,163.845,216500002.0
2007-10-23 22:30:00,163.845,163.845,163.82,163.825,140800000.0
2007-10-23 22:31:00,163.825,163.83,163.78,163.78,144800000.0
2007-10-23 22:32:00,163.78,163.785,163.765,163.77,327300000.0
2007-10-23 22:33:00,163.765,163.77,163.765,163.77,271600000.0
2007-10-23 22:34:00,163.765,163.785,163.765,163.775,121500000.0
2007-10-23 22:35:00,163.775,163.8,163.775,163.78,309700000.0
2007-10-23 22:36:00,163.775,163.78,163.77,163.77,148000000.0
2007-10-23 22:37:00,163.77,163.775,163.755,163.77,172200001.0
2007-10-23 22:38:00,163.77,163.77,163.765,163.77,128900000.0
2007-10-23 22:39:00,163.77,163.775,163.765,163.775,95200000.0
2007-10-23 22:40:00,163.775,163.775,163.765,163.765,233300000.0
2007-10-23 22:41:00,163.765,163.78,163.765,163.775,295100000.0
2007-10-23 22:42:00,163.775,163.78,163.77,163.775,159200000.0
2007-10-23 22:43:00,163.775,163.78,163.77,163.77,218400000.0
2007-10-23 22:44:00,163.77,163.77,163.76,163.765,474600000.0
2007-10-23 22:45:00,163.765,163.765,163.725,163.725,511900000.0
2007-10-23 22:46:00,163.73,163.73,163.705,163.715,138200000.0
2007-10-23 22:47:00,163.715,163.715,163.7,163.715,176000002.0
2007-10-23 22:48:00,163.71,163.745,163.71,163.72,222600000.0
2007-10-23 22:49:00,163.715,163.73,163.715,163.73,43600000.0
2007-10-23 22:50:00,163.725,163.735,163.66,163.685,262600000.0
2007-10-23 22:51:00,163.69,163.69,163.67,163.68,225000000.0
2007-10-23 22:52:00,163.675,163.68,163.675,163.68,62600000.0
2007-10-23 22:53:00,163.675,163.68,163.67,163.675,70400000.0
2007-10-23 22:54:00,163.675,163.68,163.67,163.67,78800000.0
2007-10-23 22:55:00,163.67,163.685,163.67,163.68,187400000.0
2007-10-23 22:56:00,163.68,163.69,163.68,163.68,316200000.0
2007-10-23 22:57:00,163.68,163.69,163.675,163.68,131800000.0
2007-10-23 22:58:00,163.675,163.68,163.67,163.67,80200000.0
2007-10-23 22:59:00,163.67,163.68,163.66,163.68,185799998.0
2007-10-23 23:00:00,163.67,163.71,163.67,163.68,551300000.0
2007-10-23 23:01:00,163.68,163.68,163.64,163.66,493000000.0
2007-10-23 23:02:00,163.66,163.67,163.65,163.66,603500024.0
2007-10-23 23:03:00,163.66,163.68,163.66,163.68,381600000.0
2007-10-23 23:04:00,163.68,163.69,163.65,163.67,445400000.0
2007-10-23 23:05:00,163.67,163.69,163.66,163.67,718399989.0
2007-10-23 23:06:00,163.67,163.68,163.66,163.66,244799998.0
2007-10-23 23:07:00,163.66,163.68,163.66,163.665,864299963.0
2007-10-23 23:08:00,163.665,163.67,163.645,163.645,200600000.0
2007-10-23 23:09:00,163.645,163.67,163.64,163.66,191400000.0
2007-10-23 23:10:00,163.66,163.675,163.645,163.67,165400000.0
2007-10-23 23:11:00,163.67,163.685,163.655,163.665,83400000.0
2007-10-23 23:12:00,163.665,163.685,163.655,163.685,119700000.0
2007-10-23 23:13:00,163.685,163.685,163.655,163.655,41200000.0
2007-10-23 23:14:00,163.675,163.695,163.665,163.675,102400000.0
2007-10-23 23:15:00,163.675,163.675,163.665,163.675,25400000.0
2007-10-23 23:16:00,163.675,163.675,163.655,163.66,235100000.0
2007-10-23 23:17:00,163.66,163.675,163.66,163.675,99000000.0
2007-10-23 23:18:00,163.675,163.685,163.665,163.685,50600000.0
2007-10-23 23:19:00,163.685,163.685,163.655,163.675,49400000.0
2007-10-23 23:20:00,163.685,163.715,163.685,163.715,100200000.0
2007-10-23 23:21:00,163.715,163.725,163.665,163.675,151000000.0
2007-10-23 23:22:00,163.665,163.685,163.665,163.685,49600000.0
2007-10-23 23:23:00,163.675,163.685,163.67,163.675,54000000.0
2007-10-23 23:24:00,163.675,163.675,163.675,163.675,14000000.0
2007-10-23 23:25:00,163.675,163.685,163.675,163.675,20800000.0
2007-10-23 23:26:00,163.675,163.695,163.67,163.695,32200000.0
2007-10-23 23:27:00,163.695,163.705,163.685,163.695,38400000.0
2007-10-23 23:28:00,163.695,163.71,163.685,163.71,95200000.0
2007-10-23 23:29:00,163.71,163.71,163.69,163.71,174200000.0
2007-10-23 23:30:00,163.71,163.71,163.7,163.71,148800000.0
2007-10-23 23:31:00,163.71,163.71,163.7,163.7,160800000.0
2007-10-23 23:32:00,163.7,163.7,163.69,163.7,173900000.0
2007-10-23 23:33:00,163.7,163.7,163.685,163.695,93600000.0
2007-10-23 23:34:00,163.695,163.695,163.685,163.695,115200000.0
2007-10-23 23:35:00,163.7,163.7,163.7,163.7,259200000.0
2007-10-23 23:36:00,163.7,163.7,163.685,163.695,77600000.0
2007-10-23 23:37:00,163.695,163.7,163.675,163.7,79500000.0
2007-10-23 23:38:00,163.7,163.7,163.685,163.695,23600000.0
2007-10-23 23:39:00,163.695,163.7,163.685,163.7,23600000.0
2007-10-23 23:40:00,163.7,163.7,163.685,163.7,46800000.0
2007-10-23 23:41:00,163.695,163.7,163.685,163.695,115700000.0
2007-10-23 23:42:00,163.7,163.7,163.695,163.7,35800000.0
2007-10-23 23:43:00,163.7,163.7,163.685,163.7,110599999.0
2007-10-23 23:44:00,163.7,163.7,163.675,163.695,154300000.0
2007-10-23 23:45:00,163.695,163.7,163.685,163.685,67300000.0
2007-10-23 23:46:00,163.685,163.7,163.675,163.68,176400000.0
2007-10-23 23:47:00,163.68,163.685,163.675,163.68,235800000.0
2007-10-23 23:48:00,163.685,163.705,163.68,163.705,76600000.0
2007-10-23 23:49:00,163.705,163.705,163.695,163.695,48000000.0
2007-10-23 23:50:00,163.69,163.705,163.675,163.695,110700000.0
2007-10-23 23:51:00,163.69,163.695,163.675,163.675,88800000.0
2007-10-23 23:52:00,163.685,163.685,163.65,163.665,49100000.0
2007-10-23 23:53:00,163.675,163.675,163.665,163.675,23600000.0
2007-10-23 23:54:00,163.665,163.675,163.65,163.65,68200000.0
2007-10-23 23:55:00,163.65,163.665,163.625,163.665,263300002.0
2007-10-23 23:56:00,163.66,163.68,163.66,163.675,131700000.0
2007-10-23 23:57:00,163.675,163.675,163.66,163.67,86800000.0
2007-10-23 23:58:00,163.67,163.67,163.635,163.635,312800002.0
2007-10-23 23:59:00,163.635,163.64,163.6,163.605,699600003.0
2007-10-24 00:00:00,163.615,163.615,163.6,163.605,613559994.0
2007-10-24 00:01:00,163.605,163.605,163.58,163.585,373319997.0
2007-10-24 00:02:00,163.585,163.585,163.575,163.58,250400000.0
2007-10-24 00:03:00,163.585,163.595,163.58,163.595,61200000.0
2007-10-24 00:04:00,163.595,163.595,163.54,163.565,132200000.0
2007-10-24 00:05:00,163.565,163.575,163.535,163.545,172400000.0
2007-10-24 00:06:00,163.545,163.545,163.51,163.51,112600000.0
2007-10-24 00:07:00,163.515,163.535,163.51,163.535,37300000.0
2007-10-24 00:08:00,163.535,163.575,163.535,163.555,32000000.0
2007-10-24 00:09:00,163.555,163.565,163.555,163.565,48900000.0
2007-10-24 00:10:00,163.565,163.585,163.56,163.58,66500000.0
2007-10-24 00:11:00,163.58,163.585,163.575,163.575,29600000.0
2007-10-24 00:12:00,163.575,163.655,163.565,163.63,202200000.0
2007-10-24 00:13:00,163.63,163.64,163.615,163.615,338200003.0
2007-10-24 00:14:00,163.615,163.615,163.6,163.6,52800000.0
2007-10-24 00:15:00,163.595,163.63,163.595,163.62,175100001.0
2007-10-24 00:16:00,163.615,163.64,163.605,163.63,218800002.0
2007-10-24 00:17:00,163.63,163.64,163.625,163.64,219000000.0
2007-10-24 00:18:00,163.64,163.64,163.635,163.64,305800000.0
2007-10-24 00:19:00,163.64,163.64,163.635,163.64,187900000.0
2007-10-24 00:20:00,163.64,163.66,163.635,163.65,235000000.0
2007-10-24 00:21:00,163.65,163.655,163.645,163.65,125700000.0
2007-10-24 00:22:00,163.65,163.65,163.64,163.65,328700000.0
2007-10-24 00:23:00,163.65,163.65,163.645,163.645,76200000.0
2007-10-24 00:24:00,163.645,163.65,163.645,163.65,22600000.0
2007-10-24 00:25:00,163.65,163.65,163.635,163.64,198000003.0
2007-10-24 00:26:00,163.64,163.65,163.64,163.645,45200000.0
2007-10-24 00:27:00,163.64,163.65,163.625,163.65,378500000.0
2007-10-24 00:28:00,163.65,163.65,163.62,163.65,363700000.0
2007-10-24 00:29:00,163.65,163.675,163.65,163.665,305300000.0
2007-10-24 00:30:00,163.675,163.76,163.645,163.685,383200001.0
2007-10-24 00:31:00,163.685,163.8,163.685,163.76,317800000.0
2007-10-24 00:32:00,163.76,163.805,163.745,163.805,336700000.0
2007-10-24 00:33:00,163.795,163.86,163.795,163.8,715099999.0
2007-10-24 00:34:00,163.8,163.8,163.755,163.76,303800000.0
2007-10-24 00:35:00,163.76,163.77,163.76,163.77,355200000.0
2007-10-24 00:36:00,163.77,163.77,163.74,163.76,780300003.0
2007-10-24 00:37:00,163.76,163.8,163.755,163.8,501900000.0
2007-10-24 00:38:00,163.8,163.8,163.75,163.78,419300000.0
2007-10-24 00:39:00,163.78,163.79,163.745,163.77,202800000.0
2007-10-24 00:40:00,163.77,163.77,163.745,163.755,254400002.0
2007-10-24 00:41:00,163.755,163.77,163.745,163.77,335000002.0
2007-10-24 00:42:00,163.77,163.78,163.75,163.78,457399999.0
2007-10-24 00:43:00,163.78,163.79,163.775,163.79,486799998.0
2007-10-24 00:44:00,163.79,163.81,163.79,163.81,659800000.0
2007-10-24 00:45:00,163.805,163.82,163.805,163.82,668400003.0
2007-10-24 00:46:00,163.82,163.84,163.82,163.825,430000000.0
2007-10-24 00:47:00,163.82,163.835,163.805,163.81,426900001.0
2007-10-24 00:48:00,163.81,163.81,163.775,163.775,612300000.0
2007-10-24 00:49:00,163.775,163.79,163.775,163.79,447200001.0
2007-10-24 00:50:00,163.79,163.79,163.77,163.77,427200000.0
2007-10-24 00:51:00,163.77,163.78,163.76,163.77,232100000.0
2007-10-24 00:52:00,163.77,163.78,163.75,163.76,338400000.0
2007-10-24 00:53:00,163.76,163.76,163.675,163.74,850000000.0
2007-10-24 00:54:00,163.74,163.79,163.74,163.79,599200000.0
2007-10-24 00:55:00,163.79,163.9,163.785,163.79,1367599999.0
2007-10-24 00:56:00,163.785,163.82,163.785,163.785,461400003.0
2007-10-24 00:57:00,163.785,163.785,163.74,163.77,577200000.0
2007-10-24 00:58:00,163.77,163.78,163.76,163.78,499400000.0
2007-10-24 00:59:00,163.78,163.78,163.735,163.735,637900000.0
2007-10-24 01:00:00,163.74,163.75,163.725,163.725,1082900000.0
2007-10-24 01:01:00,163.73,163.74,163.72,163.735,401200000.0
2007-10-24 01:02:00,163.735,163.74,163.73,163.735,167900000.0
2007-10-24 01:03:00,163.735,163.75,163.73,163.74,547200000.0
2007-10-24 01:04:00,163.74,163.75,163.74,163.74,372000000.0
2007-10-24 01:05:00,163.74,163.74,163.715,163.72,477899992.0
2007-10-24 01:06:00,163.72,163.735,163.72,163.725,133700000.0
2007-10-24 01:07:00,163.73,163.735,163.72,163.72,161800000.0
2007-10-24 01:08:00,163.72,163.73,163.715,163.72,247100001.0
2007-10-24 01:09:00,163.72,163.73,163.715,163.72,222200001.0
2007-10-24 01:10:00,163.72,163.74,163.715,163.74,419300000.0
2007-10-24 01:11:00,163.74,163.82,163.73,163.79,901500000.0
2007-10-24 01:12:00,163.79,163.79,163.775,163.785,217000000.0
2007-10-24 01:13:00,163.78,163.78,163.765,163.77,315200000.0
2007-10-24 01:14:00,163.77,163.8,163.77,163.79,325800000.0
2007-10-24 01:15:00,163.79,163.8,163.79,163.8,319300000.0
2007-10-24 01:16:00,163.8,163.865,163.795,163.84,653700000.0
2007-10-24 01:17:00,163.85,163.85,163.81,163.82,407800000.0
2007-10-24 01:18:00,163.82,163.82,163.79,163.805,463900000.0
2007-10-24 01:19:00,163.805,163.855,163.8,163.855,419500000.0
2007-10-24 01:20:00,163.855,163.855,163.83,163.83,264000000.0
2007-10-24 01:21:00,163.83,163.83,163.82,163.83,249300000.0
2007-10-24 01:22:00,163.83,163.885,163.825,163.885,273200000.0
2007-10-24 01:23:00,163.885,163.905,163.86,163.87,822000002.0
2007-10-24 01:24:00,163.87,163.875,163.87,163.875,26000000.0
2007-10-24 01:25:00,163.875,163.88,163.85,163.86,456500000.0
2007-10-24 01:26:00,163.855,163.87,163.845,163.87,400400002.0
2007-10-24 01:27:00,163.865,163.87,163.85,163.86,825900010.0
2007-10-24 01:28:00,163.86,163.86,163.835,163.84,632399996.0
2007-10-24 01:29:00,163.84,163.85,163.82,163.82,594999999.0
2007-10-24 01:30:00,163.82,163.88,163.82,163.87,590400000.0
2007-10-24 01:31:00,163.87,163.87,163.85,163.86,325500000.0
2007-10-24 01:32:00,163.86,163.87,163.86,163.865,362600000.0
2007-10-24 01:33:00,163.865,163.865,163.815,163.845,907299991.0
2007-10-24 01:34:00,163.845,163.85,163.8,163.805,849100004.0
2007-10-24 01:35:00,163.805,163.82,163.8,163.82,345600000.0
2007-10-24 01:36:00,163.82,163.82,163.79,163.795,297800000.0
2007-10-24 01:37:00,163.795,163.8,163.775,163.775,230600000.0
2007-10-24 01:38:00,163.775,163.785,163.77,163.785,434199996.0
2007-10-24 01:39:00,163.785,163.79,163.775,163.785,87400000.0
2007-10-24 01:40:00,163.785,163.805,163.78,163.79,384399999.0
2007-10-24 01:41:00,163.79,163.795,163.785,163.79,183400000.0
2007-10-24 01:42:00,163.79,163.79,163.775,163.78,127600000.0
2007-10-24 01:43:00,163.775,163.78,163.77,163.77,154400000.0
2007-10-24 01:44:00,163.765,163.77,163.725,163.75,447400000.0
2007-10-24 01:45:00,163.745,163.75,163.7,163.71,636199999.0
2007-10-24 01:46:00,163.71,163.72,163.7,163.705,439700000.0
2007-10-24 01:47:00,163.705,163.72,163.705,163.72,287900000.0
2007-10-24 01:48:00,163.72,163.72,163.7,163.7,204300000.0
2007-10-24 01:49:00,163.71,163.715,163.71,163.71,155599999.0
2007-10-24 01:50:00,163.715,163.73,163.705,163.715,697200000.0
2007-10-24 01:51:00,163.715,163.755,163.715,163.75,533200000.0
2007-10-24 01:52:00,163.75,163.76,163.735,163.75,703200003.0
2007-10-24 01:53:00,163.755,163.825,163.75,163.78,1044600002.0
2007-10-24 01:54:00,163.775,163.785,163.76,163.765,171200000.0
2007-10-24 01:55:00,163.765,163.825,163.76,163.81,1033500005.0
2007-10-24 01:56:00,163.81,163.835,163.775,163.8,778600003.0
2007-10-24 01:57:00,163.8,163.82,163.77,163.78,604000004.0
2007-10-24 01:58:00,163.78,163.8,163.775,163.8,557200002.0
2007-10-24 01:59:00,163.8,163.83,163.785,163.815,640200002.0
2007-10-24 02:00:00,163.815,163.82,163.785,163.79,293799998.0
2007-10-24 02:01:00,163.78,163.79,163.745,163.745,278900000.0
2007-10-24 02:02:00,163.745,163.775,163.745,163.765,249900000.0
2007-10-24 02:03:00,163.77,163.775,163.725,163.735,186300000.0
2007-10-24 02:04:00,163.735,163.74,163.72,163.725,363700001.0
2007-10-24 02:05:00,163.725,163.75,163.72,163.75,239900000.0
2007-10-24 02:06:00,163.75,163.84,163.74,163.795,634900003.0
2007-10-24 02:07:00,163.78,163.8,163.775,163.775,231700000.0
2007-10-24 02:08:00,163.775,163.79,163.775,163.785,224700000.0
2007-10-24 02:09:00,163.785,163.785,163.765,163.77,412699987.0
2007-10-24 02:10:00,163.77,163.78,163.76,163.77,215400000.0
2007-10-24 02:11:00,163.77,163.77,163.75,163.75,646800000.0
2007-10-24 02:12:00,163.75,163.77,163.75,163.765,289200000.0
2007-10-24 02:13:00,163.77,163.77,163.745,163.76,490700000.0
2007-10-24 02:14:00,163.76,163.76,163.75,163.75,234400000.0
2007-10-24 02:15:00,163.75,163.77,163.74,163.77,800500000.0
2007-10-24 02:16:00,163.775,163.815,163.77,163.785,410600000.0
2007-10-24 02:17:00,163.785,163.785,163.755,163.765,643600001.0
2007-10-24 02:18:00,163.78,163.8,163.775,163.785,616500000.0
2007-10-24 02:19:00,163.79,163.84,163.785,163.83,357300002.0
2007-10-24 02:20:00,163.83,163.83,163.815,163.815,428900001.0
2007-10-24 02:21:00,163.82,163.84,163.81,163.815,474600004.0
2007-10-24 02:22:00,163.82,163.825,163.78,163.78,736499996.0
2007-10-24 02:23:00,163.78,163.78,163.765,163.765,415300001.0
2007-10-24 02:24:00,163.775,163.79,163.77,163.78,501799998.0
2007-10-24 02:25:00,163.78,163.79,163.77,163.77,527299998.0
2007-10-24 02:26:00,163.77,163.785,163.755,163.77,657900000.0
2007-10-24 02:27:00,163.77,163.785,163.745,163.785,723199999.0
2007-10-24 02:28:00,163.785,163.79,163.78,163.78,327200000.0
2007-10-24 02:29:00,163.78,163.78,163.775,163.78,185300000.0
2007-10-24 02:30:00,163.78,163.78,163.755,163.765,220799996.0
2007-10-24 02:31:00,163.765,163.78,163.755,163.76,757500006.0
2007-10-24 02:32:00,163.755,163.77,163.755,163.765,318600002.0
2007-10-24 02:33:00,163.765,163.78,163.765,163.78,437600000.0
2007-10-24 02:34:00,163.78,163.78,163.76,163.76,397600000.0
2007-10-24 02:35:00,163.76,163.76,163.755,163.755,280500000.0
2007-10-24 02:36:00,163.76,163.76,163.755,163.76,482600000.0
2007-10-24 02:37:00,163.76,163.76,163.75,163.76,398700000.0
2007-10-24 02:38:00,163.76,163.76,163.73,163.74,1203699989.0
2007-10-24 02:39:00,163.74,163.74,163.61,163.61,563000000.0
2007-10-24 02:40:00,163.61,163.62,163.58,163.58,823099999.0
2007-10-24 02:41:00,163.58,163.64,163.58,163.625,854400000.0
2007-10-24 02:42:00,163.625,163.655,163.615,163.65,505100000.0
2007-10-24 02:43:00,163.655,163.66,163.62,163.65,382000000.0
2007-10-24 02:44:00,163.65,163.65,163.575,163.575,631100000.0
2007-10-24 02:45:00,163.57,163.63,163.555,163.605,692899999.0
2007-10-24 02:46:00,163.605,163.615,163.57,163.57,366100000.0
2007-10-24 02:47:00,163.575,163.575,163.535,163.545,646699999.0
2007-10-24 02:48:00,163.55,163.55,163.5,163.51,614500000.0
2007-10-24 02:49:00,163.51,163.525,163.475,163.525,1128899995.0
2007-10-24 02:50:00,163.525,163.525,163.505,163.52,1201199985.0
2007-10-24 02:51:00,163.52,163.54,163.52,163.54,414400001.0
2007-10-24 02:52:00,163.54,163.55,163.52,163.53,531600000.0
2007-10-24 02:53:00,163.53,163.53,163.505,163.51,826099998.0
2007-10-24 02:54:00,163.51,163.52,163.48,163.48,1039200000.0
2007-10-24 02:55:00,163.48,163.54,163.43,163.54,1565600004.0
2007-10-24 02:56:00,163.535,163.6,163.535,163.6,924800000.0
2007-10-24 02:57:00,163.6,163.61,163.59,163.6,741699999.0
2007-10-24 02:58:00,163.6,163.645,163.595,163.635,599526511.0
2007-10-24 02:59:00,163.63,163.68,163.63,163.665,715600000.0
2007-10-24 03:00:00,163.665,163.71,163.66,163.68,987400000.0
2007-10-24 03:01:00,163.68,163.705,163.675,163.695,1051100002.0
2007-10-24 03:02:00,163.695,163.695,163.64,163.64,379800000.0
2007-10-24 03:03:00,163.64,163.64,163.605,163.62,364500001.0
2007-10-24 03:04:00,163.62,163.62,163.6,163.605,223800000.0
2007-10-24 03:05:00,163.605,163.615,163.585,163.59,484600002.0
2007-10-24 03:06:00,163.59,163.61,163.585,163.61,223999999.0
2007-10-24 03:07:00,163.61,163.61,163.585,163.585,181500006.0
2007-10-24 03:08:00,163.595,163.6,163.575,163.58,502400000.0
2007-10-24 03:09:00,163.58,163.59,163.58,163.585,161100000.0
2007-10-24 03:10:00,163.585,163.6,163.575,163.6,748200000.0
2007-10-24 03:11:00,163.6,163.61,163.59,163.61,167200000.0
2007-10-24 03:12:00,163.61,163.62,163.595,163.6,753900006.0
2007-10-24 03:13:00,163.6,163.65,163.6,163.65,204000000.0
2007-10-24 03:14:00,163.65,163.66,163.645,163.655,250300000.0
2007-10-24 03:15:00,163.65,163.67,163.65,163.665,193000000.0
2007-10-24 03:16:00,163.67,163.71,163.66,163.68,608600000.0
2007-10-24 03:17:00,163.685,163.72,163.68,163.71,334200000.0
2007-10-24 03:18:00,163.71,163.72,163.68,163.715,729500001.0
2007-10-24 03:19:00,163.715,163.75,163.715,163.73,539600001.0
2007-10-24 03:20:00,163.735,163.735,163.715,163.72,872700007.0
2007-10-24 03:21:00,163.72,163.75,163.72,163.73,211999999.0
2007-10-24 03:22:00,163.735,163.76,163.73,163.75,224600000.0
2007-10-24 03:23:00,163.75,163.75,163.73,163.73,107500000.0
2007-10-24 03:24:00,163.73,163.73,163.695,163.7,67300000.0
2007-10-24 03:25:00,163.7,163.72,163.685,163.695,572605620.0
2007-10-24 03:26:00,163.695,163.71,163.63,163.64,350799999.0
2007-10-24 03:27:00,163.64,163.65,163.635,163.64,154200000.0
2007-10-24 03:28:00,163.64,163.66,163.64,163.65,150400000.0
2007-10-24 03:29:00,163.65,163.65,163.635,163.65,93600000.0
2007-10-24 03:30:00,163.645,163.675,163.6,163.66,509300000.0
2007-10-24 03:31:00,163.66,163.68,163.655,163.655,528800000.0
2007-10-24 03:32:00,163.655,163.66,163.605,163.61,217300000.0
2007-10-24 03:33:00,163.61,163.655,163.6,163.645,520677961.0
2007-10-24 03:34:00,163.645,163.72,163.645,163.68,518300000.0
2007-10-24 03:35:00,163.68,163.72,163.68,163.72,320800000.0
2007-10-24 03:36:00,163.72,163.725,163.675,163.68,375400000.0
2007-10-24 03:37:00,163.68,163.71,163.68,163.71,471700000.0
2007-10-24 03:38:00,163.71,163.75,163.71,163.75,404399999.0
2007-10-24 03:39:00,163.745,163.755,163.705,163.71,535800000.0
2007-10-24 03:40:00,163.71,163.72,163.705,163.72,238800000.0
2007-10-24 03:41:00,163.72,163.745,163.705,163.725,577600002.0
2007-10-24 03:42:00,163.725,163.725,163.66,163.66,533200000.0
2007-10-24 03:43:00,163.66,163.69,163.66,163.675,540400000.0
2007-10-24 03:44:00,163.675,163.69,163.65,163.68,493700000.0
2007-10-24 03:45:00,163.68,163.68,163.65,163.66,845100000.0
2007-10-24 03:46:00,163.66,163.66,163.625,163.625,686600000.0
2007-10-24 03:47:00,163.62,163.625,163.605,163.62,694900000.0
2007-10-24 03:48:00,163.61,163.625,163.61,163.61,500900000.0
2007-10-24 03:49:00,163.61,163.61,163.58,163.6,400800000.0
2007-10-24 03:50:00,163.6,163.6,163.575,163.58,404600000.0
2007-10-24 03:51:00,163.58,163.59,163.575,163.575,292400000.0
2007-10-24 03:52:00,163.575,163.575,163.525,163.55,667800001.0
2007-10-24 03:53:00,163.55,163.64,163.55,163.62,834810440.0
2007-10-24 03:54:00,163.62,163.64,163.615,163.62,520870694.0
2007-10-24 03:55:00,163.615,163.625,163.61,163.62,261100000.0
2007-10-24 03:56:00,163.62,163.63,163.615,163.62,356813798.0
2007-10-24 03:57:00,163.62,163.62,163.58,163.58,492600000.0
2007-10-24 03:58:00,163.58,163.58,163.575,163.575,496500006.0
2007-10-24 03:59:00,163.575,163.59,163.55,163.58,773700008.0
2007-10-24 04:00:00,163.58,163.59,163.56,163.57,501200000.0
2007-10-24 04:01:00,163.57,163.575,163.555,163.56,311857210.0
2007-10-24 04:02:00,163.56,163.58,163.55,163.565,269900000.0
2007-10-24 04:03:00,163.565,163.565,163.54,163.54,927400002.0
2007-10-24 04:04:00,163.54,163.55,163.535,163.54,399400011.0
2007-10-24 04:05:00,163.535,163.54,163.485,163.485,515700002.0
2007-10-24 04:06:00,163.48,163.48,163.445,163.45,309500000.0
2007-10-24 04:07:00,163.455,163.48,163.445,163.445,476299997.0
2007-10-24 04:08:00,163.445,163.465,163.44,163.465,125600000.0
2007-10-24 04:09:00,163.465,163.5,163.465,163.49,159200000.0
2007-10-24 04:10:00,163.49,163.505,163.49,163.5,369400000.0
2007-10-24 04:11:00,163.5,163.525,163.49,163.525,320200003.0
2007-10-24 04:12:00,163.525,163.535,163.5,163.51,413399998.0
2007-10-24 04:13:00,163.515,163.525,163.51,163.52,137100000.0
2007-10-24 04:14:00,163.52,163.535,163.515,163.52,227300000.0
2007-10-24 04:15:00,163.52,163.55,163.515,163.545,301200000.0
2007-10-24 04:16:00,163.545,163.545,163.5,163.515,571600000.0
2007-10-24 04:17:00,163.52,163.52,163.505,163.52,247000000.0
2007-10-24 04:18:00,163.52,163.54,163.515,163.52,866899864.0
2007-10-24 04:19:00,163.525,163.525,163.505,163.51,1052900004.0
2007-10-24 04:20:00,163.505,163.52,163.505,163.51,567599997.0
2007-10-24 04:21:00,163.51,163.52,163.505,163.52,460400001.0
2007-10-24 04:22:00,163.515,163.52,163.505,163.51,569899990.0
2007-10-24 04:23:00,163.51,163.52,163.505,163.52,305000000.0
2007-10-24 04:24:00,163.52,163.55,163.52,163.54,645800000.0
2007-10-24 04:25:00,163.54,163.54,163.515,163.515,309200000.0
2007-10-24 04:26:00,163.515,163.525,163.51,163.525,184000000.0
2007-10-24 04:27:00,163.525,163.525,163.515,163.52,78400000.0
2007-10-24 04:28:00,163.51,163.525,163.5,163.515,292300002.0
2007-10-24 04:29:00,163.515,163.52,163.51,163.51,49200000.0
2007-10-24 04:30:00,163.51,163.52,163.5,163.51,707500003.0
2007-10-24 04:31:00,163.51,163.52,163.505,163.515,397200000.0
2007-10-24 04:32:00,163.515,163.53,163.515,163.53,699700000.0
2007-10-24 04:33:00,163.53,163.54,163.53,163.53,443200000.0
2007-10-24 04:34:00,163.53,163.58,163.53,163.58,552699926.0
2007-10-24 04:35:00,163.575,163.6,163.575,163.575,507900004.0
2007-10-24 04:36:00,163.575,163.58,163.55,163.56,346199956.0
2007-10-24 04:37:00,163.56,163.6,163.56,163.6,225999728.0
2007-10-24 04:38:00,163.6,163.73,163.6,163.68,1003899627.0
2007-10-24 04:39:00,163.68,163.68,163.635,163.645,526399998.0
2007-10-24 04:40:00,163.645,163.66,163.645,163.645,595300002.0
2007-10-24 04:41:00,163.65,163.655,163.645,163.645,340700011.0
2007-10-24 04:42:00,163.645,163.66,163.645,163.66,232400001.0
2007-10-24 04:43:00,163.66,163.66,163.585,163.605,471400003.0
2007-10-24 04:44:00,163.605,163.63,163.605,163.62,124100000.0
2007-10-24 04:45:00,163.615,163.62,163.61,163.62,76600000.0
2007-10-24 04:46:00,163.62,163.62,163.62,163.62,40000000.0
2007-10-24 04:47:00,163.62,163.64,163.62,163.64,288800000.0
2007-10-24 04:48:00,163.64,163.64,163.625,163.63,180800000.0
2007-10-24 04:49:00,163.63,163.64,163.615,163.635,206500002.0
2007-10-24 04:50:00,163.64,163.64,163.625,163.64,206800000.0
2007-10-24 04:51:00,163.635,163.64,163.625,163.63,180800000.0
2007-10-24 04:52:00,163.63,163.63,163.61,163.62,278000003.0
2007-10-24 04:53:00,163.62,163.63,163.615,163.62,231900000.0
2007-10-24 04:54:00,163.615,163.62,163.615,163.62,200700000.0
2007-10-24 04:55:00,163.62,163.63,163.62,163.63,61600000.0
2007-10-24 04:56:00,163.63,163.63,163.62,163.62,94400000.0
2007-10-24 04:57:00,163.62,163.63,163.595,163.595,148900000.0
2007-10-24 04:58:00,163.6,163.6,163.595,163.6,73700000.0
2007-10-24 04:59:00,163.6,163.61,163.585,163.61,343600000.0
2007-10-24 05:00:00,163.61,163.61,163.595,163.595,102100000.0
2007-10-24 05:01:00,163.595,163.61,163.595,163.6,105100000.0
2007-10-24 05:02:00,163.6,163.605,163.575,163.575,82500001.0
2007-10-24 05:03:00,163.59,163.59,163.58,163.585,149500001.0
2007-10-24 05:04:00,163.59,163.59,163.575,163.575,101500000.0
2007-10-24 05:05:00,163.575,163.595,163.57,163.59,335299996.0
2007-10-24 05:06:00,163.595,163.605,163.59,163.59,401000000.0
2007-10-24 05:07:00,163.59,163.59,163.585,163.585,645599981.0
2007-10-24 05:08:00,163.59,163.59,163.585,163.59,313599995.0
2007-10-24 05:09:00,163.59,163.59,163.575,163.585,421400005.0
2007-10-24 05:10:00,163.585,163.605,163.585,163.6,297000000.0
2007-10-24 05:11:00,163.6,163.61,163.585,163.595,238400000.0
2007-10-24 05:12:00,163.595,163.61,163.595,163.61,299999996.0
2007-10-24 05:13:00,163.61,163.615,163.605,163.615,56700000.0
2007-10-24 05:14:00,163.615,163.63,163.61,163.63,145200000.0
2007-10-24 05:15:00,163.63,163.63,163.62,163.625,275000000.0
2007-10-24 05:16:00,163.625,163.64,163.625,163.64,159200000.0
2007-10-24 05:17:00,163.64,163.64,163.625,163.64,531900002.0
2007-10-24 05:18:00,163.64,163.64,163.63,163.635,161900000.0
2007-10-24 05:19:00,163.635,163.635,163.625,163.63,194100000.0
2007-10-24 05:20:00,163.63,163.64,163.625,163.63,155200000.0
2007-10-24 05:21:00,163.63,163.63,163.59,163.595,269600000.0
2007-10-24 05:22:00,163.595,163.605,163.59,163.6,150600000.0
2007-10-24 05:23:00,163.6,163.6,163.585,163.59,189800000.0
2007-10-24 05:24:00,163.59,163.59,163.56,163.56,304800000.0
2007-10-24 05:25:00,163.56,163.57,163.555,163.555,364200000.0
2007-10-24 05:26:00,163.555,163.56,163.55,163.55,191800000.0
2007-10-24 05:27:00,163.55,163.56,163.525,163.545,315000000.0
2007-10-24 05:28:00,163.54,163.56,163.535,163.55,383300000.0
2007-10-24 05:29:00,163.55,163.56,163.505,163.505,188500000.0
2007-10-24 05:30:00,163.505,163.535,163.495,163.495,175900000.0
2007-10-24 05:31:00,163.495,163.525,163.49,163.525,118600000.0
2007-10-24 05:32:00,163.525,163.545,163.515,163.525,220700000.0
2007-10-24 05:33:00,163.525,163.55,163.525,163.545,269000000.0
2007-10-24 05:34:00,163.545,163.57,163.535,163.545,148800000.0
2007-10-24 05:35:00,163.545,163.545,163.525,163.53,296400000.0
2007-10-24 05:36:00,163.53,163.55,163.525,163.545,368299998.0
2007-10-24 05:37:00,163.545,163.55,163.525,163.54,304800000.0
2007-10-24 05:38:00,163.54,163.54,163.47,163.47,428600000.0
2007-10-24 05:39:00,163.47,163.48,163.46,163.48,527400000.0
2007-10-24 05:40:00,163.48,163.505,163.475,163.505,441199995.0
2007-10-24 05:41:00,163.505,163.505,163.49,163.505,398700000.0
2007-10-24 05:42:00,163.505,163.505,163.485,163.485,591900000.0
2007-10-24 05:43:00,163.49,163.49,163.45,163.45,464100000.0
2007-10-24 05:44:00,163.45,163.455,163.41,163.435,208000000.0
2007-10-24 05:45:00,163.425,163.43,163.4,163.41,907399999.0
2007-10-24 05:46:00,163.41,163.41,163.345,163.38,568099999.0
2007-10-24 05:47:00,163.38,163.4,163.36,163.36,397200000.0
2007-10-24 05:48:00,163.36,163.36,163.325,163.35,416200000.0
2007-10-24 05:49:00,163.355,163.355,163.335,163.345,293800000.0
2007-10-24 05:50:00,163.345,163.395,163.345,163.395,664600007.0
2007-10-24 05:51:00,163.395,163.395,163.36,163.365,425600001.0
2007-10-24 05:52:00,163.365,163.37,163.335,163.355,250700000.0
2007-10-24 05:53:00,163.355,163.36,163.325,163.33,237500000.0
2007-10-24 05:54:00,163.33,163.35,163.315,163.315,214100000.0
2007-10-24 05:55:00,163.315,163.365,163.315,163.36,364200001.0
2007-10-24 05:56:00,163.37,163.38,163.345,163.37,204200000.0
2007-10-24 05:57:00,163.37,163.37,163.35,163.365,437600000.0
2007-10-24 05:58:00,163.365,163.38,163.355,163.38,467699995.0
2007-10-24 05:59:00,163.38,163.395,163.365,163.38,505600000.0
2007-10-24 06:00:00,163.38,163.41,163.38,163.41,422000000.0
2007-10-24 06:01:00,163.41,163.435,163.405,163.415,444499999.0
2007-10-24 06:02:00,163.42,163.465,163.415,163.465,423499998.0
2007-10-24 06:03:00,163.465,163.465,163.435,163.435,316200000.0
2007-10-24 06:04:00,163.435,163.44,163.39,163.4,453600000.0
2007-10-24 06:05:00,163.4,163.4,163.375,163.38,213800000.0
2007-10-24 06:06:00,163.38,163.4,163.375,163.4,400299994.0
2007-10-24 06:07:00,163.4,163.4,163.395,163.4,319600000.0
2007-10-24 06:08:00,163.4,163.41,163.395,163.395,629199998.0
2007-10-24 06:09:00,163.395,163.4,163.38,163.385,476400000.0
2007-10-24 06:10:00,163.38,163.395,163.375,163.38,711699994.0
2007-10-24 06:11:00,163.375,163.39,163.37,163.39,172400000.0
2007-10-24 06:12:00,163.39,163.39,163.34,163.355,722100000.0
2007-10-24 06:13:00,163.35,163.36,163.345,163.36,550999990.0
2007-10-24 06:14:00,163.36,163.36,163.34,163.345,314200000.0
2007-10-24 06:15:00,163.345,163.36,163.34,163.35,227800000.0
2007-10-24 06:16:00,163.35,163.35,163.31,163.32,715000000.0
2007-10-24 06:17:00,163.32,163.32,163.305,163.305,358899999.0
2007-10-24 06:18:00,163.305,163.32,163.3,163.3,934600004.0
2007-10-24 06:19:00,163.295,163.295,163.19,163.2,465499999.0
2007-10-24 06:20:00,163.195,163.225,163.165,163.175,828900000.0
2007-10-24 06:21:00,163.18,163.26,163.175,163.245,712200004.0
2007-10-24 06:22:00,163.25,163.265,163.24,163.25,625799999.0
2007-10-24 06:23:00,163.255,163.265,163.24,163.25,290500000.0
2007-10-24 06:24:00,163.25,163.25,163.215,163.215,1086099989.0
2007-10-24 06:25:00,163.22,163.22,163.215,163.22,611500001.0
2007-10-24 06:26:00,163.22,163.27,163.215,163.265,748200004.0
2007-10-24 06:27:00,163.265,163.37,163.265,163.335,1096600000.0
2007-10-24 06:28:00,163.335,163.355,163.315,163.32,614000001.0
2007-10-24 06:29:00,163.32,163.35,163.315,163.325,1013600005.0
2007-10-24 06:30:00,163.33,163.34,163.205,163.205,803200001.0
2007-10-24 06:31:00,163.205,163.205,163.09,163.105,548800000.0
2007-10-24 06:32:00,163.105,163.12,163.05,163.105,650499997.0
2007-10-24 06:33:00,163.105,163.16,163.1,163.16,868999995.0
2007-10-24 06:34:00,163.16,163.17,163.14,163.15,542600000.0
2007-10-24 06:35:00,163.15,163.15,163.005,163.005,439500000.0
2007-10-24 06:36:00,163.005,163.005,162.925,162.94,485800000.0
2007-10-24 06:37:00,162.935,163.0,162.93,163.0,782399999.0
2007-10-24 06:38:00,162.995,163.03,162.975,163.015,723299998.0
2007-10-24 06:39:00,163.005,163.08,163.005,163.08,1096800003.0
2007-10-24 06:40:00,163.08,163.11,163.08,163.08,772299998.0
2007-10-24 06:41:00,163.085,163.11,163.075,163.105,872600004.0
2007-10-24 06:42:00,163.105,163.16,163.095,163.15,811299997.0
2007-10-24 06:43:00,163.15,163.16,163.12,163.125,657900000.0
2007-10-24 06:44:00,163.13,163.16,163.125,163.15,690900000.0
2007-10-24 06:45:00,163.15,163.155,163.115,163.13,182800000.0
2007-10-24 06:46:00,163.13,163.13,163.095,163.11,1430199996.0
2007-10-24 06:47:00,163.11,163.12,163.075,163.08,946300001.0
2007-10-24 06:48:00,163.08,163.08,162.995,163.025,600500002.0
2007-10-24 06:49:00,163.025,163.05,163.025,163.04,645299997.0
2007-10-24 06:50:00,163.04,163.06,163.005,163.05,962199996.0
2007-10-24 06:51:00,163.055,163.07,163.045,163.07,458599997.0
2007-10-24 06:52:00,163.07,163.1,163.05,163.075,739800000.0
2007-10-24 06:53:00,163.075,163.12,163.075,163.11,564200002.0
2007-10-24 06:54:00,163.105,163.11,163.045,163.045,669899999.0
2007-10-24 06:55:00,163.045,163.06,163.04,163.06,662900000.0
2007-10-24 06:56:00,163.06,163.08,163.04,163.08,399200000.0
2007-10-24 06:57:00,163.08,163.08,163.02,163.06,585000000.0
2007-10-24 06:58:00,163.06,163.08,163.045,163.06,816600000.0
2007-10-24 06:59:00,163.055,163.08,163.055,163.08,738699990.0
2007-10-24 07:00:00,163.08,163.08,163.05,163.05,338800000.0
2007-10-24 07:01:00,163.05,163.06,163.03,163.04,264400000.0
2007-10-24 07:02:00,163.04,163.05,162.94,162.94,429800000.0
2007-10-24 07:03:00,162.94,162.945,162.915,162.94,654500000.0
2007-10-24 07:04:00,162.94,162.94,162.91,162.915,641200001.0
2007-10-24 07:05:00,162.91,162.95,162.895,162.92,500699999.0
2007-10-24 07:06:00,162.92,162.94,162.91,162.92,621300000.0
2007-10-24 07:07:00,162.92,162.95,162.92,162.93,239200000.0
2007-10-24 07:08:00,162.93,162.95,162.92,162.94,522600000.0
2007-10-24 07:09:00,162.93,162.95,162.92,162.94,517200000.0
2007-10-24 07:10:00,162.94,162.97,162.94,162.97,582900000.0
2007-10-24 07:11:00,162.97,162.99,162.95,162.97,783000000.0
2007-10-24 07:12:00,162.98,163.05,162.98,163.04,686200000.0
2007-10-24 07:13:00,163.04,163.09,163.04,163.07,625199998.0
2007-10-24 07:14:00,163.07,163.09,163.06,163.08,295400000.0
2007-10-24 07:15:00,163.09,163.11,163.08,163.09,621800000.0
2007-10-24 07:16:00,163.09,163.1,163.05,163.07,410500000.0
2007-10-24 07:17:00,163.07,163.07,163.03,163.03,516400000.0
2007-10-24 07:18:00,163.03,163.04,162.92,162.93,643500000.0
2007-10-24 07:19:00,162.92,162.97,162.9,162.96,869800000.0
2007-10-24 07:20:00,162.95,163.0,162.94,162.96,738800000.0
2007-10-24 07:21:00,162.95,163.03,162.94,163.02,868400000.0
2007-10-24 07:22:00,163.02,163.07,163.01,163.06,742100000.0
2007-10-24 07:23:00,163.06,163.09,163.06,163.07,518300000.0
2007-10-24 07:24:00,163.07,163.08,163.06,163.08,467700000.0
2007-10-24 07:25:00,163.08,163.08,163.07,163.08,710400000.0
2007-10-24 07:26:00,163.08,163.09,163.06,163.08,674400000.0
2007-10-24 07:27:00,163.08,163.13,163.08,163.08,990799997.0
2007-10-24 07:28:00,163.08,163.08,163.07,163.08,545600000.0
2007-10-24 07:29:00,163.08,163.14,163.08,163.13,840100000.0
2007-10-24 07:30:00,163.13,163.15,163.11,163.12,612500000.0
2007-10-24 07:31:00,163.12,163.15,163.12,163.12,623099999.0
2007-10-24 07:32:00,163.12,163.14,163.09,163.09,899200000.0
2007-10-24 07:33:00,163.09,163.11,163.07,163.09,517800000.0
2007-10-24 07:34:00,163.09,163.12,163.07,163.09,460500000.0
2007-10-24 07:35:00,163.09,163.14,163.085,163.12,389500000.0
2007-10-24 07:36:00,163.125,163.14,163.09,163.095,318900000.0
2007-10-24 07:37:00,163.095,163.1,163.075,163.075,154700000.0
2007-10-24 07:38:00,163.075,163.09,163.07,163.09,292200000.0
2007-10-24 07:39:00,163.09,163.095,163.075,163.08,223200000.0
2007-10-24 07:40:00,163.08,163.08,163.02,163.045,323400000.0
2007-10-24 07:41:00,163.045,163.07,163.045,163.065,325200000.0
2007-10-24 07:42:00,163.065,163.11,163.06,163.09,360800000.0
2007-10-24 07:43:00,163.095,163.105,163.085,163.085,387200000.0
2007-10-24 07:44:00,163.085,163.105,163.08,163.085,283600000.0
2007-10-24 07:45:00,163.085,163.095,163.085,163.085,61900000.0
2007-10-24 07:46:00,163.085,163.1,163.075,163.09,381300000.0
2007-10-24 07:47:00,163.09,163.11,163.08,163.1,543900000.0
2007-10-24 07:48:00,163.1,163.105,163.08,163.105,370700000.0
2007-10-24 07:49:00,163.105,163.13,163.08,163.09,353700000.0
2007-10-24 07:50:00,163.095,163.1,163.075,163.075,176500000.0
2007-10-24 07:51:00,163.075,163.075,163.01,163.01,232400000.0
2007-10-24 07:52:00,163.01,163.02,162.93,162.94,733500000.0
2007-10-24 07:53:00,162.94,162.94,162.83,162.83,633100000.0
2007-10-24 07:54:00,162.83,162.83,162.76,162.77,553600000.0
2007-10-24 07:55:00,162.77,162.82,162.765,162.81,656400000.0
2007-10-24 07:56:00,162.81,162.83,162.79,162.805,486900000.0
2007-10-24 07:57:00,162.805,162.82,162.785,162.82,517100000.0
2007-10-24 07:58:00,162.82,162.88,162.815,162.86,579400000.0
2007-10-24 07:59:00,162.85,162.925,162.835,162.925,767400000.0
2007-10-24 08:00:00,162.925,162.925,162.88,162.91,523700000.0
2007-10-24 08:01:00,162.91,163.005,162.91,162.965,366900000.0
2007-10-24 08:02:00,162.965,163.025,162.955,162.975,439900000.0
2007-10-24 08:03:00,162.97,162.985,162.915,162.925,475500000.0
2007-10-24 08:04:00,162.925,162.975,162.92,162.965,364400000.0
2007-10-24 08:05:00,162.965,163.005,162.965,163.0,434200000.0
2007-10-24 08:06:00,163.0,163.02,162.99,163.0,385600000.0
2007-10-24 08:07:00,162.995,163.0,162.94,162.945,287000000.0
2007-10-24 08:08:00,162.94,162.985,162.94,162.965,451900000.0
2007-10-24 08:09:00,162.965,162.99,162.94,162.99,346100000.0
2007-10-24 08:10:00,162.99,163.015,162.99,163.0,318500000.0
2007-10-24 08:11:00,163.0,163.01,162.975,162.995,233900000.0
2007-10-24 08:12:00,162.995,163.0,162.955,162.97,284900000.0
2007-10-24 08:13:00,162.965,162.99,162.955,162.96,368300000.0
2007-10-24 08:14:00,162.96,162.995,162.945,162.98,526000000.0
2007-10-24 08:15:00,162.98,163.005,162.98,162.995,402700000.0
2007-10-24 08:16:00,162.99,163.005,162.955,162.98,591700000.0
2007-10-24 08:17:00,162.98,163.01,162.97,163.0,451800000.0
2007-10-24 08:18:00,163.0,163.0,162.94,162.945,364700000.0
2007-10-24 08:19:00,162.945,162.955,162.895,162.915,553700000.0
2007-10-24 08:20:00,162.915,162.96,162.915,162.915,185300000.0
2007-10-24 08:21:00,162.91,162.925,162.87,162.91,206100000.0
2007-10-24 08:22:00,162.91,162.96,162.9,162.95,336200000.0
2007-10-24 08:23:00,162.955,163.015,162.94,163.005,198400000.0
2007-10-24 08:24:00,163.01,163.055,162.99,163.015,359800000.0
2007-10-24 08:25:00,163.015,163.035,163.015,163.035,145100000.0
2007-10-24 08:26:00,163.04,163.05,163.01,163.045,381600000.0
2007-10-24 08:27:00,163.045,163.045,163.0,163.0,440200000.0
2007-10-24 08:28:00,163.0,163.085,162.995,163.08,335300000.0
2007-10-24 08:29:00,163.08,163.17,163.025,163.045,660800000.0
2007-10-24 08:30:00,163.045,163.11,163.025,163.085,489500000.0
2007-10-24 08:31:00,163.085,163.095,163.02,163.04,568400000.0
2007-10-24 08:32:00,163.04,163.065,163.02,163.03,651800000.0
2007-10-24 08:33:00,163.025,163.14,163.015,163.13,547700000.0
2007-10-24 08:34:00,163.13,163.155,163.065,163.1,342200000.0
2007-10-24 08:35:00,163.1,163.13,163.095,163.1,186200000.0
2007-10-24 08:36:00,163.1,163.1,163.025,163.06,314600000.0
2007-10-24 08:37:00,163.065,163.075,163.04,163.04,244100000.0
2007-10-24 08:38:00,163.045,163.065,162.975,162.995,214200000.0
2007-10-24 08:39:00,162.995,163.0,162.975,162.985,156100000.0
2007-10-24 08:40:00,162.99,162.99,162.94,162.945,232600000.0
2007-10-24 08:41:00,162.94,162.95,162.855,162.92,684400000.0
2007-10-24 08:42:00,162.93,162.94,162.875,162.9,499200000.0
2007-10-24 08:43:00,162.905,162.905,162.85,162.86,570700000.0
2007-10-24 08:44:00,162.86,162.88,162.69,162.705,516900000.0
2007-10-24 08:45:00,162.7,162.755,162.69,162.755,678700000.0
2007-10-24 08:46:00,162.755,162.77,162.735,162.765,619300000.0
2007-10-24 08:47:00,162.765,162.81,162.765,162.79,610400000.0
2007-10-24 08:48:00,162.79,162.79,162.69,162.695,595400000.0
2007-10-24 08:49:00,162.695,162.725,162.685,162.685,165900000.0
2007-10-24 08:50:00,162.685,162.725,162.675,162.72,160200000.0
2007-10-24 08:51:00,162.72,162.87,162.705,162.78,504500000.0
2007-10-24 08:52:00,162.785,162.855,162.76,162.78,347000000.0
2007-10-24 08:53:00,162.785,162.815,162.775,162.79,262900000.0
2007-10-24 08:54:00,162.79,162.81,162.765,162.795,243900000.0
2007-10-24 08:55:00,162.795,162.795,162.74,162.755,164200000.0
2007-10-24 08:56:00,162.75,162.78,162.75,162.76,224500000.0
2007-10-24 08:57:00,162.765,162.78,162.72,162.76,177700000.0
2007-10-24 08:58:00,162.765,162.765,162.675,162.68,531000000.0
2007-10-24 08:59:00,162.685,162.71,162.675,162.69,525600000.0
2007-10-24 09:00:00,162.69,162.69,162.655,162.67,873900000.0
2007-10-24 09:01:00,162.67,162.685,162.66,162.685,671300000.0
2007-10-24 09:02:00,162.685,162.685,162.655,162.67,593300000.0
2007-10-24 09:03:00,162.67,162.67,162.6,162.61,786600000.0
2007-10-24 09:04:00,162.61,162.62,162.58,162.6,1081699994.0
2007-10-24 09:05:00,162.6,162.61,162.5,162.52,527200000.0
2007-10-24 09:06:00,162.52,162.555,162.4,162.41,518700000.0
2007-10-24 09:07:00,162.41,162.43,162.345,162.375,426400000.0
2007-10-24 09:08:00,162.385,162.385,162.315,162.375,492100000.0
2007-10-24 09:09:00,162.375,162.43,162.36,162.415,481500000.0
2007-10-24 09:10:00,162.405,162.475,162.385,162.395,425400000.0
2007-10-24 09:11:00,162.4,162.4,162.335,162.34,508500000.0
2007-10-24 09:12:00,162.34,162.395,162.33,162.34,517700000.0
2007-10-24 09:13:00,162.34,162.35,162.3,162.32,540600000.0
2007-10-24 09:14:00,162.325,162.375,162.3,162.375,342200000.0
2007-10-24 09:15:00,162.37,162.44,162.355,162.435,454000000.0
2007-10-24 09:16:00,162.44,162.47,162.435,162.46,433000000.0
2007-10-24 09:17:00,162.455,162.455,162.37,162.385,387100000.0
2007-10-24 09:18:00,162.385,162.43,162.32,162.335,1011000000.0
2007-10-24 09:19:00,162.335,162.37,162.325,162.34,1127999999.0
2007-10-24 09:20:00,162.355,162.4,162.285,162.31,1086000001.0
2007-10-24 09:21:00,162.31,162.33,162.295,162.32,957900000.0
2007-10-24 09:22:00,162.325,162.33,162.295,162.295,568100000.0
2007-10-24 09:23:00,162.295,162.345,162.29,162.33,749300000.0
2007-10-24 09:24:00,162.32,162.33,162.2,162.215,860200003.0
2007-10-24 09:25:00,162.21,162.365,162.2,162.365,686700000.0
2007-10-24 09:26:00,162.365,162.37,162.31,162.315,760300000.0
2007-10-24 09:27:00,162.315,162.35,162.275,162.3,817400000.0
2007-10-24 09:28:00,162.3,162.31,162.23,162.245,646000000.0
2007-10-24 09:29:00,162.245,162.275,162.235,162.26,533900000.0
2007-10-24 09:30:00,162.26,162.27,162.235,162.265,888600000.0
2007-10-24 09:31:00,162.27,162.29,162.16,162.27,1013000000.0
2007-10-24 09:32:00,162.27,162.28,162.21,162.26,1444100001.0
2007-10-24 09:33:00,162.25,162.25,162.165,162.215,1453999998.0
2007-10-24 09:34:00,162.215,162.255,162.2,162.215,1309100000.0
2007-10-24 09:35:00,162.215,162.255,162.185,162.245,957300000.0
2007-10-24 09:36:00,162.24,162.335,162.23,162.335,1368000000.0
2007-10-24 09:37:00,162.33,162.415,162.33,162.415,763300000.0
2007-10-24 09:38:00,162.41,162.47,162.365,162.45,594200000.0
2007-10-24 09:39:00,162.45,162.48,162.415,162.44,1153000000.0
2007-10-24 09:40:00,162.445,162.475,162.43,162.465,1257300003.0
2007-10-24 09:41:00,162.465,162.475,162.41,162.415,581000000.0
2007-10-24 09:42:00,162.415,162.415,162.345,162.355,741700000.0
2007-10-24 09:43:00,162.355,162.405,162.345,162.395,704799999.0
2007-10-24 09:44:00,162.39,162.465,162.39,162.435,939200001.0
2007-10-24 09:45:00,162.435,162.535,162.435,162.45,429000000.0
2007-10-24 09:46:00,162.45,162.45,162.405,162.435,785300000.0
2007-10-24 09:47:00,162.44,162.505,162.44,162.5,658800000.0
2007-10-24 09:48:00,162.495,162.52,162.46,162.475,830300000.0
2007-10-24 09:49:00,162.465,162.49,162.445,162.46,739500000.0
2007-10-24 09:50:00,162.465,162.525,162.455,162.525,476100000.0
2007-10-24 09:51:00,162.525,162.575,162.505,162.505,471400000.0
2007-10-24 09:52:00,162.505,162.54,162.465,162.54,1326400000.0
2007-10-24 09:53:00,162.54,162.555,162.53,162.55,1132500000.0
2007-10-24 09:54:00,162.55,162.59,162.54,162.545,868000000.0
2007-10-24 09:55:00,162.545,162.58,162.535,162.545,1092000000.0
2007-10-24 09:56:00,162.545,162.655,162.51,162.655,1032100000.0
2007-10-24 09:57:00,162.655,162.66,162.57,162.615,776000000.0
2007-10-24 09:58:00,162.61,162.65,162.58,162.6,1292200001.0
2007-10-24 09:59:00,162.595,162.655,162.595,162.62,556900000.0
2007-10-24 10:00:00,162.62,162.625,162.58,162.59,1027200000.0
2007-10-24 10:01:00,162.59,162.595,162.56,162.585,787100000.0
2007-10-24 10:02:00,162.58,162.605,162.565,162.585,591100001.0
2007-10-24 10:03:00,162.585,162.585,162.545,162.565,582400000.0
2007-10-24 10:04:00,162.57,162.585,162.53,162.53,844900000.0
2007-10-24 10:05:00,162.535,162.56,162.52,162.525,755700000.0
2007-10-24 10:06:00,162.525,162.575,162.5,162.54,735500000.0
2007-10-24 10:07:00,162.54,162.565,162.52,162.555,673700000.0
2007-10-24 10:08:00,162.555,162.585,162.545,162.56,528000000.0
2007-10-24 10:09:00,162.56,162.58,162.505,162.535,790900000.0
2007-10-24 10:10:00,162.535,162.545,162.51,162.52,604800000.0
2007-10-24 10:11:00,162.52,162.55,162.51,162.54,1004000000.0
2007-10-24 10:12:00,162.54,162.575,162.525,162.54,776800000.0
2007-10-24 10:13:00,162.54,162.55,162.5,162.55,734400000.0
2007-10-24 10:14:00,162.55,162.565,162.52,162.54,973099999.0
2007-10-24 10:15:00,162.54,162.57,162.525,162.56,895999999.0
2007-10-24 10:16:00,162.56,162.64,162.545,162.595,583200000.0
2007-10-24 10:17:00,162.595,162.6,162.545,162.57,766000000.0
2007-10-24 10:18:00,162.57,162.59,162.55,162.565,1020699996.0
2007-10-24 10:19:00,162.565,162.62,162.54,162.62,724000000.0
2007-10-24 10:20:00,162.62,162.62,162.57,162.62,753400000.0
2007-10-24 10:21:00,162.62,162.635,162.59,162.635,887200000.0
2007-10-24 10:22:00,162.635,162.72,162.625,162.7,1172599997.0
2007-10-24 10:23:00,162.695,162.77,162.67,162.77,1075399994.0
2007-10-24 10:24:00,162.77,162.8,162.755,162.765,1065499999.0
2007-10-24 10:25:00,162.765,162.825,162.765,162.805,1390499988.0
2007-10-24 10:26:00,162.805,162.805,162.745,162.78,826500000.0
2007-10-24 10:27:00,162.78,162.825,162.76,162.76,883900000.0
2007-10-24 10:28:00,162.765,162.83,162.76,162.785,1505600000.0
2007-10-24 10:29:00,162.785,162.81,162.765,162.775,1218000000.0
2007-10-24 10:30:00,162.775,162.88,162.775,162.88,1034400000.0
2007-10-24 10:31:00,162.88,162.96,162.835,162.96,1524499992.0
2007-10-24 10:32:00,162.955,163.005,162.94,162.98,989300000.0
2007-10-24 10:33:00,162.98,162.99,162.92,162.93,1108799999.0
2007-10-24 10:34:00,162.93,162.95,162.91,162.925,1045899998.0
2007-10-24 10:35:00,162.925,162.925,162.84,162.85,1220499989.0
2007-10-24 10:36:00,162.85,162.855,162.785,162.785,1190500000.0
2007-10-24 10:37:00,162.785,162.805,162.69,162.735,960600000.0
2007-10-24 10:38:00,162.73,162.755,162.715,162.715,1157000000.0
2007-10-24 10:39:00,162.715,162.745,162.715,162.745,674800000.0
2007-10-24 10:40:00,162.74,162.74,162.655,162.655,902399991.0
2007-10-24 10:41:00,162.655,162.655,162.61,162.645,621500000.0
2007-10-24 10:42:00,162.645,162.705,162.64,162.695,1158500003.0
2007-10-24 10:43:00,162.69,162.71,162.65,162.675,1062600000.0
2007-10-24 10:44:00,162.675,162.685,162.615,162.645,755200000.0
2007-10-24 10:45:00,162.645,162.695,162.625,162.665,1058400000.0
2007-10-24 10:46:00,162.655,162.685,162.655,162.665,844000000.0
2007-10-24 10:47:00,162.665,162.685,162.645,162.685,933600000.0
2007-10-24 10:48:00,162.685,162.685,162.65,162.65,1544700001.0
2007-10-24 10:49:00,162.65,162.655,162.62,162.645,1043100002.0
2007-10-24 10:50:00,162.645,162.675,162.62,162.665,1131800000.0
2007-10-24 10:51:00,162.665,162.675,162.63,162.635,1135800001.0
2007-10-24 10:52:00,162.635,162.66,162.635,162.65,790500000.0
2007-10-24 10:53:00,162.65,162.71,162.65,162.71,1050400000.0
2007-10-24 10:54:00,162.71,162.71,162.625,162.645,1297600001.0
2007-10-24 10:55:00,162.645,162.655,162.64,162.645,973399997.0
2007-10-24 10:56:00,162.645,162.68,162.63,162.68,810600000.0
2007-10-24 10:57:00,162.68,162.7,162.66,162.67,899400000.0
2007-10-24 10:58:00,162.67,162.705,162.665,162.7,605600000.0
2007-10-24 10:59:00,162.705,162.715,162.685,162.685,1112799999.0
2007-10-24 11:00:00,162.685,162.7,162.68,162.695,1019900000.0
2007-10-24 11:01:00,162.695,162.735,162.69,162.715,1015199999.0
2007-10-24 11:02:00,162.715,162.725,162.705,162.705,1305200003.0
2007-10-24 11:03:00,162.705,162.725,162.705,162.725,760500000.0
2007-10-24 11:04:00,162.725,162.735,162.685,162.695,751000000.0
2007-10-24 11:05:00,162.695,162.715,162.685,162.7,992900001.0
2007-10-24 11:06:00,162.695,162.75,162.695,162.75,719000000.0
2007-10-24 11:07:00,162.75,162.76,162.735,162.74,1076700000.0
2007-10-24 11:08:00,162.74,162.74,162.73,162.73,690600000.0
2007-10-24 11:09:00,162.73,162.75,162.7,162.75,1020800000.0
2007-10-24 11:10:00,162.75,162.755,162.715,162.74,761600000.0
2007-10-24 11:11:00,162.74,162.74,162.695,162.705,809099999.0
2007-10-24 11:12:00,162.705,162.735,162.705,162.72,1411299988.0
2007-10-24 11:13:00,162.72,162.77,162.72,162.765,584600000.0
2007-10-24 11:14:00,162.76,162.79,162.75,162.785,805300000.0
2007-10-24 11:15:00,162.785,162.89,162.78,162.885,788100000.0
2007-10-24 11:16:00,162.885,162.95,162.885,162.925,973300000.0
2007-10-24 11:17:00,162.925,162.985,162.865,162.965,1271700000.0
2007-10-24 11:18:00,162.975,163.02,162.935,162.975,717800000.0
2007-10-24 11:19:00,162.975,162.975,162.935,162.965,586700000.0
2007-10-24 11:20:00,162.95,162.95,162.865,162.87,618200000.0
2007-10-24 11:21:00,162.865,162.915,162.81,162.905,1216100000.0
2007-10-24 11:22:00,162.905,162.97,162.88,162.905,1089600000.0
2007-10-24 11:23:00,162.905,162.92,162.885,162.905,841500000.0
2007-10-24 11:24:00,162.905,162.915,162.88,162.895,796900000.0
2007-10-24 11:25:00,162.895,162.905,162.865,162.865,538200000.0
2007-10-24 11:26:00,162.865,162.865,162.79,162.79,682900000.0
2007-10-24 11:27:00,162.79,162.875,162.79,162.865,952300002.0
2007-10-24 11:28:00,162.855,162.865,162.84,162.85,864499998.0
2007-10-24 11:29:00,162.855,162.855,162.785,162.795,495000000.0
2007-10-24 11:30:00,162.795,162.825,162.725,162.73,935299998.0
2007-10-24 11:31:00,162.73,162.74,162.72,162.74,854800000.0
2007-10-24 11:32:00,162.74,162.76,162.735,162.745,850099999.0
2007-10-24 11:33:00,162.745,162.745,162.7,162.72,833300000.0
2007-10-24 11:34:00,162.72,162.725,162.71,162.715,633100000.0
2007-10-24 11:35:00,162.715,162.725,162.71,162.72,471500000.0
2007-10-24 11:36:00,162.715,162.735,162.68,162.725,858599998.0
2007-10-24 11:37:00,162.725,162.765,162.715,162.735,701099999.0
2007-10-24 11:38:00,162.735,162.735,162.715,162.725,413200000.0
2007-10-24 11:39:00,162.725,162.785,162.725,162.78,373700000.0
2007-10-24 11:40:00,162.78,162.785,162.735,162.735,673800000.0
2007-10-24 11:41:00,162.735,162.785,162.73,162.775,651700000.0
2007-10-24 11:42:00,162.775,162.785,162.755,162.755,445100000.0
2007-10-24 11:43:00,162.755,162.805,162.755,162.805,442700000.0
2007-10-24 11:44:00,162.805,162.825,162.73,162.77,798300000.0
2007-10-24 11:45:00,162.775,162.8,162.74,162.795,748500000.0
2007-10-24 11:46:00,162.79,162.8,162.73,162.77,581400000.0
2007-10-24 11:47:00,162.77,162.835,162.745,162.835,705600000.0
2007-10-24 11:48:00,162.835,162.89,162.825,162.88,1190000000.0
2007-10-24 11:49:00,162.88,162.88,162.815,162.83,859400001.0
2007-10-24 11:50:00,162.835,162.88,162.83,162.86,571600000.0
2007-10-24 11:51:00,162.865,162.88,162.835,162.875,638600001.0
2007-10-24 11:52:00,162.875,162.9,162.875,162.89,461400000.0
2007-10-24 11:53:00,162.885,162.915,162.885,162.895,671100000.0
2007-10-24 11:54:00,162.91,162.915,162.885,162.9,643300000.0
2007-10-24 11:55:00,162.9,162.92,162.88,162.885,856700000.0
2007-10-24 11:56:00,162.88,162.92,162.875,162.9,1315599995.0
2007-10-24 11:57:00,162.9,162.91,162.86,162.87,677300000.0
2007-10-24 11:58:00,162.87,162.87,162.83,162.845,684400000.0
2007-10-24 11:59:00,162.845,162.87,162.84,162.85,853000001.0
2007-10-24 12:00:00,162.855,162.855,162.75,162.78,757000000.0
2007-10-24 12:01:00,162.775,162.825,162.775,162.81,461600000.0
2007-10-24 12:02:00,162.81,162.86,162.78,162.8,1093400000.0
2007-10-24 12:03:00,162.8,162.835,162.765,162.815,741400000.0
2007-10-24 12:04:00,162.815,162.84,162.8,162.805,941800000.0
2007-10-24 12:05:00,162.805,162.85,162.805,162.85,723200000.0
2007-10-24 12:06:00,162.845,162.845,162.72,162.755,869599996.0
2007-10-24 12:07:00,162.755,162.81,162.755,162.785,957500000.0
2007-10-24 12:08:00,162.785,162.795,162.76,162.77,832200000.0
2007-10-24 12:09:00,162.775,162.785,162.76,162.78,878500000.0
2007-10-24 12:10:00,162.775,162.785,162.75,162.765,561500000.0
2007-10-24 12:11:00,162.76,162.765,162.645,162.645,637500000.0
2007-10-24 12:12:00,162.645,162.675,162.62,162.675,719200000.0
2007-10-24 12:13:00,162.675,162.675,162.62,162.665,511500000.0
2007-10-24 12:14:00,162.67,162.72,162.665,162.665,762999989.0
2007-10-24 12:15:00,162.665,162.675,162.645,162.65,895999999.0
2007-10-24 12:16:00,162.65,162.665,162.55,162.565,878999998.0
2007-10-24 12:17:00,162.55,162.59,162.5,162.52,1367299999.0
2007-10-24 12:18:00,162.52,162.555,162.455,162.52,1225900003.0
2007-10-24 12:19:00,162.52,162.59,162.52,162.59,1433799992.0
2007-10-24 12:20:00,162.59,162.595,162.53,162.555,1066499999.0
2007-10-24 12:21:00,162.555,162.585,162.475,162.54,1319499997.0
2007-10-24 12:22:00,162.54,162.61,162.54,162.58,1251199996.0
2007-10-24 12:23:00,162.585,162.605,162.575,162.595,688799992.0
2007-10-24 12:24:00,162.595,162.66,162.595,162.615,1110400000.0
2007-10-24 12:25:00,162.61,162.61,162.56,162.56,496400000.0
2007-10-24 12:26:00,162.565,162.58,162.54,162.575,720800006.0
2007-10-24 12:27:00,162.575,162.59,162.56,162.585,1261500005.0
2007-10-24 12:28:00,162.6,162.6,162.535,162.56,1140100000.0
2007-10-24 12:29:00,162.555,162.565,162.51,162.53,801700000.0
2007-10-24 12:30:00,162.53,162.53,162.49,162.5,603800000.0
2007-10-24 12:31:00,162.5,162.545,162.46,162.505,706699999.0
2007-10-24 12:32:00,162.505,162.515,162.455,162.51,689400000.0
2007-10-24 12:33:00,162.51,162.54,162.505,162.52,555100000.0
2007-10-24 12:34:00,162.52,162.54,162.5,162.505,612800000.0
2007-10-24 12:35:00,162.505,162.605,162.495,162.53,1033699996.0
2007-10-24 12:36:00,162.535,162.545,162.505,162.525,803299987.0
2007-10-24 12:37:00,162.52,162.545,162.515,162.54,512900001.0
2007-10-24 12:38:00,162.54,162.605,162.54,162.605,888799991.0
2007-10-24 12:39:00,162.605,162.7,162.6,162.665,1137800001.0
2007-10-24 12:40:00,162.665,162.675,162.555,162.575,723200000.0
2007-10-24 12:41:00,162.575,162.635,162.57,162.625,408900000.0
2007-10-24 12:42:00,162.625,162.64,162.565,162.63,644900000.0
2007-10-24 12:43:00,162.63,162.675,162.61,162.635,785300000.0
2007-10-24 12:44:00,162.635,162.64,162.615,162.64,356800000.0
2007-10-24 12:45:00,162.64,162.64,162.6,162.615,586600000.0
2007-10-24 12:46:00,162.63,162.63,162.585,162.595,497000000.0
2007-10-24 12:47:00,162.605,162.605,162.56,162.605,520700000.0
2007-10-24 12:48:00,162.605,162.65,162.595,162.64,520699998.0
2007-10-24 12:49:00,162.64,162.64,162.595,162.605,676199994.0
2007-10-24 12:50:00,162.605,162.605,162.54,162.545,875200000.0
2007-10-24 12:51:00,162.545,162.6,162.545,162.58,960800000.0
2007-10-24 12:52:00,162.58,162.585,162.54,162.555,507600000.0
2007-10-24 12:53:00,162.555,162.57,162.54,162.55,472000000.0
2007-10-24 12:54:00,162.55,162.56,162.52,162.545,341399995.0
2007-10-24 12:55:00,162.54,162.545,162.495,162.52,738799999.0
2007-10-24 12:56:00,162.515,162.525,162.49,162.505,667500000.0
2007-10-24 12:57:00,162.505,162.525,162.5,162.515,486400000.0
2007-10-24 12:58:00,162.51,162.6,162.51,162.55,771200000.0
2007-10-24 12:59:00,162.55,162.605,162.54,162.565,1148903218.0
2007-10-24 13:00:00,162.56,162.565,162.495,162.5,901999998.0
2007-10-24 13:01:00,162.505,162.53,162.495,162.51,1010199999.0
2007-10-24 13:02:00,162.51,162.51,162.385,162.385,914200000.0
2007-10-24 13:03:00,162.385,162.395,162.355,162.375,775200000.0
2007-10-24 13:04:00,162.375,162.39,162.365,162.37,907399997.0
2007-10-24 13:05:00,162.37,162.375,162.355,162.36,942000000.0
2007-10-24 13:06:00,162.36,162.38,162.36,162.37,945500004.0
2007-10-24 13:07:00,162.37,162.375,162.335,162.35,847100001.0
2007-10-24 13:08:00,162.35,162.37,162.25,162.285,1138800001.0
2007-10-24 13:09:00,162.285,162.3,162.24,162.275,1064700000.0
2007-10-24 13:10:00,162.27,162.38,162.27,162.375,578775000.0
2007-10-24 13:11:00,162.375,162.385,162.3,162.315,1088799999.0
2007-10-24 13:12:00,162.32,162.345,162.275,162.33,858699997.0
2007-10-24 13:13:00,162.33,162.355,162.285,162.325,564000000.0
2007-10-24 13:14:00,162.325,162.385,162.32,162.35,595200000.0
2007-10-24 13:15:00,162.35,162.375,162.35,162.37,350400000.0
2007-10-24 13:16:00,162.37,162.43,162.37,162.405,707200000.0
2007-10-24 13:17:00,162.405,162.41,162.395,162.4,298400000.0
2007-10-24 13:18:00,162.4,162.425,162.31,162.325,836499999.0
2007-10-24 13:19:00,162.325,162.425,162.305,162.415,767600000.0
2007-10-24 13:20:00,162.415,162.425,162.345,162.365,928500003.0
2007-10-24 13:21:00,162.38,162.415,162.335,162.36,687500000.0
2007-10-24 13:22:00,162.36,162.385,162.325,162.355,501800000.0
2007-10-24 13:23:00,162.355,162.375,162.345,162.365,320000000.0
2007-10-24 13:24:00,162.365,162.365,162.345,162.35,507200002.0
2007-10-24 13:25:00,162.35,162.365,162.295,162.355,472400001.0
2007-10-24 13:26:00,162.355,162.485,162.355,162.435,457100001.0
2007-10-24 13:27:00,162.435,162.475,162.405,162.46,481600000.0
2007-10-24 13:28:00,162.435,162.505,162.425,162.425,662600000.0
2007-10-24 13:29:00,162.425,162.455,162.425,162.445,715600000.0
2007-10-24 13:30:00,162.44,162.66,162.27,162.6,758400000.0
2007-10-24 13:31:00,162.595,162.84,162.53,162.6,809400000.0
2007-10-24 13:32:00,162.6,162.64,162.535,162.56,1449800000.0
2007-10-24 13:33:00,162.56,162.64,162.485,162.515,2035399997.0
2007-10-24 13:34:00,162.515,162.61,162.495,162.545,1533099993.0
2007-10-24 13:35:00,162.53,162.57,162.52,162.54,841800000.0
2007-10-24 13:36:00,162.54,162.54,162.425,162.465,435200000.0
2007-10-24 13:37:00,162.455,162.505,162.4,162.415,456800000.0
2007-10-24 13:38:00,162.415,162.47,162.41,162.45,772000000.0
2007-10-24 13:39:00,162.455,162.53,162.455,162.5,863200000.0
2007-10-24 13:40:00,162.5,162.625,162.5,162.625,966400000.0
2007-10-24 13:41:00,162.625,162.685,162.59,162.635,954400000.0
2007-10-24 13:42:00,162.625,162.72,162.625,162.665,868800000.0
2007-10-24 13:43:00,162.665,162.675,162.605,162.62,1076000000.0
2007-10-24 13:44:00,162.62,162.835,162.62,162.835,1231499999.0
2007-10-24 13:45:00,162.835,162.85,162.75,162.755,1011899998.0
2007-10-24 13:46:00,162.75,162.75,162.68,162.705,844200000.0
2007-10-24 13:47:00,162.695,162.75,162.68,162.715,913200000.0
2007-10-24 13:48:00,162.715,162.735,162.645,162.645,704500000.0
2007-10-24 13:49:00,162.645,162.695,162.645,162.675,749600001.0
2007-10-24 13:50:00,162.675,162.68,162.625,162.635,797400000.0
2007-10-24 13:51:00,162.635,162.71,162.6,162.6,1134900004.0
2007-10-24 13:52:00,162.605,162.63,162.585,162.615,919900000.0
2007-10-24 13:53:00,162.615,162.645,162.615,162.64,737200000.0
2007-10-24 13:54:00,162.64,162.67,162.635,162.66,1049399996.0
2007-10-24 13:55:00,162.66,162.725,162.655,162.705,942000000.0
2007-10-24 13:56:00,162.705,162.715,162.625,162.645,884400001.0
2007-10-24 13:57:00,162.645,162.69,162.63,162.63,950300002.0
2007-10-24 13:58:00,162.63,162.68,162.615,162.635,753200000.0
2007-10-24 13:59:00,162.635,162.655,162.63,162.635,505099999.0
2007-10-24 14:00:00,162.635,162.645,162.58,162.615,1489399998.0
2007-10-24 14:01:00,162.615,162.69,162.615,162.685,1252499995.0
2007-10-24 14:02:00,162.685,162.705,162.66,162.69,981500003.0
2007-10-24 14:03:00,162.69,162.71,162.66,162.675,1073699991.0
2007-10-24 14:04:00,162.675,162.71,162.645,162.67,1137299996.0
2007-10-24 14:05:00,162.67,162.73,162.66,162.69,896600000.0
2007-10-24 14:06:00,162.69,162.705,162.635,162.68,844600000.0
2007-10-24 14:07:00,162.675,162.71,162.66,162.7,996199985.0
2007-10-24 14:08:00,162.7,162.72,162.665,162.71,626199999.0
2007-10-24 14:09:00,162.705,162.705,162.645,162.645,1040300000.0
2007-10-24 14:10:00,162.645,162.68,162.635,162.66,879000000.0
2007-10-24 14:11:00,162.66,162.695,162.65,162.655,955200003.0
2007-10-24 14:12:00,162.655,162.695,162.655,162.675,756500000.0
2007-10-24 14:13:00,162.675,162.685,162.665,162.685,557400000.0
2007-10-24 14:14:00,162.685,162.685,162.635,162.66,667500001.0
2007-10-24 14:15:00,162.66,162.66,162.64,162.655,623300000.0
2007-10-24 14:16:00,162.655,162.665,162.645,162.66,363200000.0
2007-10-24 14:17:00,162.66,162.665,162.655,162.66,551400000.0
2007-10-24 14:18:00,162.66,162.685,162.655,162.655,673700001.0
2007-10-24 14:19:00,162.665,162.665,162.635,162.645,853100010.0
2007-10-24 14:20:00,162.64,162.645,162.605,162.61,719299999.0
2007-10-24 14:21:00,162.61,162.645,162.605,162.645,614200000.0
2007-10-24 14:22:00,162.645,162.66,162.635,162.66,979000000.0
2007-10-24 14:23:00,162.66,162.66,162.64,162.655,984300000.0
2007-10-24 14:24:00,162.65,162.675,162.645,162.675,1195900002.0
2007-10-24 14:25:00,162.675,162.71,162.67,162.68,1793599979.0
2007-10-24 14:26:00,162.68,162.7,162.65,162.7,862000000.0
2007-10-24 14:27:00,162.7,162.725,162.675,162.695,784200000.0
2007-10-24 14:28:00,162.695,162.695,162.66,162.665,579400000.0
2007-10-24 14:29:00,162.665,162.675,162.655,162.66,1023799990.0
2007-10-24 14:30:00,162.66,162.68,162.645,162.66,1419500029.0
2007-10-24 14:31:00,162.66,162.705,162.655,162.695,1097100017.0
2007-10-24 14:32:00,162.695,162.785,162.695,162.785,1081799997.0
2007-10-24 14:33:00,162.78,162.8,162.73,162.775,1170199999.0
2007-10-24 14:34:00,162.775,162.815,162.77,162.77,1558900006.0
2007-10-24 14:35:00,162.77,162.79,162.73,162.79,848800000.0
2007-10-24 14:36:00,162.79,162.855,162.77,162.855,698400000.0
2007-10-24 14:37:00,162.865,162.865,162.78,162.82,894400000.0
2007-10-24 14:38:00,162.82,162.82,162.7,162.725,1544800004.0
2007-10-24 14:39:00,162.725,162.735,162.7,162.72,1027700000.0
2007-10-24 14:40:00,162.715,162.725,162.685,162.7,1737199984.0
2007-10-24 14:41:00,162.695,162.695,162.655,162.69,670200000.0
2007-10-24 14:42:00,162.69,162.695,162.655,162.66,1655299998.0
2007-10-24 14:43:00,162.665,162.68,162.66,162.68,1401099994.0
2007-10-24 14:44:00,162.68,162.695,162.66,162.685,1325300006.0
2007-10-24 14:45:00,162.685,162.685,162.665,162.665,707799998.0
2007-10-24 14:46:00,162.665,162.685,162.665,162.68,665800000.0
2007-10-24 14:47:00,162.68,162.715,162.68,162.705,1141800004.0
2007-10-24 14:48:00,162.7,162.72,162.67,162.675,1634600010.0
2007-10-24 14:49:00,162.675,162.735,162.67,162.725,1466600009.0
2007-10-24 14:50:00,162.725,162.76,162.71,162.71,1070800000.0
2007-10-24 14:51:00,162.72,162.72,162.705,162.71,1179800003.0
2007-10-24 14:52:00,162.71,162.74,162.71,162.74,1176800000.0
2007-10-24 14:53:00,162.74,162.765,162.7,162.76,1427399982.0
2007-10-24 14:54:00,162.76,162.765,162.725,162.735,863400000.0
2007-10-24 14:55:00,162.735,162.77,162.73,162.755,1038999995.0
2007-10-24 14:56:00,162.755,162.825,162.75,162.8,1457200003.0
2007-10-24 14:57:00,162.8,162.885,162.795,162.855,1163399996.0
2007-10-24 14:58:00,162.86,162.865,162.825,162.845,772000001.0
2007-10-24 14:59:00,162.84,162.86,162.82,162.855,1155200000.0
2007-10-24 15:00:00,162.855,162.915,162.855,162.905,882800000.0
2007-10-24 15:01:00,162.905,163.005,162.905,163.005,905400000.0
2007-10-24 15:02:00,163.005,163.055,163.005,163.015,1148200002.0
2007-10-24 15:03:00,163.015,163.09,163.005,163.045,1213999999.0
2007-10-24 15:04:00,163.045,163.06,163.025,163.035,1034900000.0
2007-10-24 15:05:00,163.035,163.065,163.035,163.05,1072000000.0
2007-10-24 15:06:00,163.05,163.25,163.05,163.25,892299999.0
2007-10-24 15:07:00,163.25,163.31,163.24,163.28,421000000.0
2007-10-24 15:08:00,163.28,163.28,163.215,163.22,530800000.0
2007-10-24 15:09:00,163.23,163.23,163.16,163.17,378900000.0
2007-10-24 15:10:00,163.17,163.19,163.14,163.19,308600000.0
2007-10-24 15:11:00,163.19,163.21,163.15,163.17,762899998.0
2007-10-24 15:12:00,163.17,163.18,163.15,163.15,669599996.0
2007-10-24 15:13:00,163.16,163.17,163.12,163.16,782900000.0
2007-10-24 15:14:00,163.16,163.22,163.16,163.18,1037400000.0
2007-10-24 15:15:00,163.19,163.19,163.155,163.155,1065999999.0
2007-10-24 15:16:00,163.155,163.17,163.135,163.17,616100001.0
2007-10-24 15:17:00,163.17,163.19,163.15,163.18,686800000.0
2007-10-24 15:18:00,163.18,163.24,163.17,163.18,452950000.0
2007-10-24 15:19:00,163.18,163.23,163.18,163.22,373700000.0
2007-10-24 15:20:00,163.22,163.23,163.195,163.2,545100000.0
2007-10-24 15:21:00,163.21,163.21,163.125,163.14,485900001.0
2007-10-24 15:22:00,163.13,163.15,163.1,163.14,555099999.0
2007-10-24 15:23:00,163.14,163.15,163.09,163.105,838699999.0
2007-10-24 15:24:00,163.1,163.12,163.08,163.09,326800000.0
2007-10-24 15:25:00,163.09,163.1,163.09,163.1,286100000.0
2007-10-24 15:26:00,163.1,163.1,163.035,163.06,702200000.0
2007-10-24 15:27:00,163.055,163.06,162.995,162.995,582000000.0
2007-10-24 15:28:00,162.995,163.04,162.995,163.005,749500000.0
2007-10-24 15:29:00,163.005,163.04,162.97,162.98,732399997.0
2007-10-24 15:30:00,162.97,163.0,162.95,162.95,474100000.0
2007-10-24 15:31:00,162.95,163.01,162.915,162.92,863899998.0
2007-10-24 15:32:00,162.92,162.94,162.9,162.9,436800000.0
2007-10-24 15:33:00,162.9,162.95,162.89,162.92,553899999.0
2007-10-24 15:34:00,162.91,162.92,162.875,162.92,260700000.0
2007-10-24 15:35:00,162.92,163.02,162.91,163.01,874900008.0
2007-10-24 15:36:00,163.01,163.03,162.95,162.96,866500000.0
2007-10-24 15:37:00,162.96,162.99,162.94,162.95,1102400000.0
2007-10-24 15:38:00,162.95,162.95,162.86,162.88,1174000000.0
2007-10-24 15:39:00,162.865,162.95,162.865,162.95,1237900002.0
2007-10-24 15:40:00,162.96,162.99,162.93,162.96,1022000000.0
2007-10-24 15:41:00,162.96,163.03,162.95,162.98,1311900000.0
2007-10-24 15:42:00,162.98,163.02,162.96,162.97,1345300000.0
2007-10-24 15:43:00,162.97,163.09,162.97,163.09,1928400001.0
2007-10-24 15:44:00,163.09,163.09,163.015,163.03,1996799993.0
2007-10-24 15:45:00,163.025,163.06,163.015,163.04,1339500004.0
2007-10-24 15:46:00,163.04,163.11,163.04,163.06,1164800002.0
2007-10-24 15:47:00,163.06,163.11,163.06,163.07,593299999.0
2007-10-24 15:48:00,163.07,163.12,163.07,163.11,505400000.0
2007-10-24 15:49:00,163.11,163.11,163.025,163.07,850499999.0
2007-10-24 15:50:00,163.07,163.08,163.015,163.015,931000008.0
2007-10-24 15:51:00,163.015,163.02,162.99,162.99,972400000.0
2007-10-24 15:52:00,162.985,163.04,162.97,163.03,690000000.0
2007-10-24 15:53:00,163.03,163.05,162.99,163.0,651733309.0
2007-10-24 15:54:00,163.0,163.02,162.97,163.01,599200000.0
2007-10-24 15:55:00,163.01,163.02,162.955,162.97,687400004.0
2007-10-24 15:56:00,162.98,162.99,162.95,162.98,503299999.0
2007-10-24 15:57:00,162.98,163.02,162.98,163.02,421400000.0
2007-10-24 15:58:00,163.02,163.04,162.995,162.995,624500000.0
2007-10-24 15:59:00,162.995,163.02,162.935,162.935,603299992.0
2007-10-24 16:00:00,162.935,162.935,162.75,162.79,1058600000.0
2007-10-24 16:01:00,162.79,162.84,162.74,162.75,1097350000.0
2007-10-24 16:02:00,162.75,162.8,162.68,162.68,916000000.0
2007-10-24 16:03:00,162.68,162.68,162.59,162.645,994200000.0
2007-10-24 16:04:00,162.64,162.76,162.64,162.71,967400001.0
2007-10-24 16:05:00,162.72,162.79,162.695,162.77,360700000.0
2007-10-24 16:06:00,162.76,162.79,162.72,162.76,906399999.0
2007-10-24 16:07:00,162.76,162.76,162.66,162.71,938100000.0
2007-10-24 16:08:00,162.71,162.75,162.62,162.62,1174199999.0
2007-10-24 16:09:00,162.62,162.65,162.58,162.65,1751299992.0
2007-10-24 16:10:00,162.65,162.65,162.6,162.61,646600000.0
2007-10-24 16:11:00,162.6,162.64,162.55,162.565,1238799998.0
2007-10-24 16:12:00,162.565,162.575,162.45,162.49,1092350000.0
2007-10-24 16:13:00,162.48,162.48,162.395,162.45,1502099996.0
2007-10-24 16:14:00,162.45,162.48,162.415,162.42,811799999.0
2007-10-24 16:15:00,162.42,162.45,162.4,162.42,756000000.0
2007-10-24 16:16:00,162.42,162.54,162.415,162.49,944900000.0
2007-10-24 16:17:00,162.5,162.54,162.47,162.47,935700000.0
2007-10-24 16:18:00,162.47,162.52,162.47,162.5,634600000.0
2007-10-24 16:19:00,162.495,162.55,162.49,162.535,943299999.0
2007-10-24 16:20:00,162.535,162.625,162.515,162.62,944000003.0
2007-10-24 16:21:00,162.61,162.68,162.605,162.66,1226300001.0
2007-10-24 16:22:00,162.66,162.66,162.56,162.6,540900000.0
2007-10-24 16:23:00,162.6,162.65,162.59,162.65,786699993.0
2007-10-24 16:24:00,162.64,162.68,162.62,162.66,388100000.0
2007-10-24 16:25:00,162.66,162.67,162.54,162.59,754599998.0
2007-10-24 16:26:00,162.59,162.63,162.575,162.62,741600004.0
2007-10-24 16:27:00,162.62,162.62,162.56,162.575,1153799999.0
2007-10-24 16:28:00,162.575,162.6,162.545,162.575,1360199998.0
2007-10-24 16:29:00,162.59,162.67,162.58,162.62,834900001.0
2007-10-24 16:30:00,162.62,162.63,162.515,162.53,1308499997.0
2007-10-24 16:31:00,162.53,162.55,162.52,162.54,1368100000.0
2007-10-24 16:32:00,162.54,162.59,162.53,162.575,455600000.0
2007-10-24 16:33:00,162.58,162.6,162.54,162.58,521200001.0
2007-10-24 16:34:00,162.59,162.62,162.52,162.57,1063099999.0
2007-10-24 16:35:00,162.57,162.61,162.55,162.61,349300000.0
2007-10-24 16:36:00,162.61,162.64,162.525,162.535,1012500000.0
2007-10-24 16:37:00,162.54,162.58,162.525,162.53,1004400005.0
2007-10-24 16:38:00,162.525,162.55,162.51,162.51,824600001.0
2007-10-24 16:39:00,162.51,162.51,162.42,162.45,1081800000.0
2007-10-24 16:40:00,162.45,162.47,162.4,162.43,756700001.0
2007-10-24 16:41:00,162.43,162.47,162.405,162.41,526900000.0
2007-10-24 16:42:00,162.405,162.41,162.335,162.34,1359599999.0
2007-10-24 16:43:00,162.35,162.36,162.295,162.325,929649996.0
2007-10-24 16:44:00,162.325,162.38,162.32,162.37,699500000.0
2007-10-24 16:45:00,162.37,162.43,162.35,162.42,620774999.0
2007-10-24 16:46:00,162.42,162.43,162.385,162.42,692000001.0
2007-10-24 16:47:00,162.42,162.43,162.325,162.335,1125899997.0
2007-10-24 16:48:00,162.33,162.34,162.23,162.23,1513599994.0
2007-10-24 16:49:00,162.23,162.3,162.22,162.3,1082900000.0
2007-10-24 16:50:00,162.3,162.35,162.275,162.35,1563299991.0
2007-10-24 16:51:00,162.35,162.4,162.33,162.4,1566799990.0
2007-10-24 16:52:00,162.4,162.4,162.36,162.37,1553799999.0
2007-10-24 16:53:00,162.36,162.36,162.24,162.27,1238000001.0
2007-10-24 16:54:00,162.27,162.29,162.21,162.24,685799997.0
2007-10-24 16:55:00,162.24,162.24,162.165,162.24,863975000.0
2007-10-24 16:56:00,162.24,162.26,162.185,162.23,1234999997.0
2007-10-24 16:57:00,162.22,162.22,162.17,162.2,1395300001.0
2007-10-24 16:58:00,162.195,162.32,162.185,162.32,1438599990.0
2007-10-24 16:59:00,162.31,162.33,162.27,162.29,1061099996.0
2007-10-24 17:00:00,162.29,162.3,162.255,162.285,1510399999.0
2007-10-24 17:01:00,162.28,162.39,162.275,162.355,1037699999.0
2007-10-24 17:02:00,162.355,162.45,162.335,162.425,782799998.0
2007-10-24 17:03:00,162.425,162.44,162.365,162.42,1147400000.0
2007-10-24 17:04:00,162.42,162.45,162.41,162.44,661800000.0
2007-10-24 17:05:00,162.44,162.44,162.375,162.38,570800000.0
2007-10-24 17:06:00,162.375,162.42,162.345,162.41,801400000.0
2007-10-24 17:07:00,162.405,162.47,162.345,162.345,617200000.0
2007-10-24 17:08:00,162.335,162.34,162.265,162.28,1086399998.0
2007-10-24 17:09:00,162.275,162.29,162.23,162.23,1210899998.0
2007-10-24 17:10:00,162.23,162.28,162.2,162.2,1119599998.0
2007-10-24 17:11:00,162.2,162.21,162.095,162.095,718700000.0
2007-10-24 17:12:00,162.1,162.11,162.045,162.08,1261700006.0
2007-10-24 17:13:00,162.08,162.08,162.04,162.055,1106500000.0
2007-10-24 17:14:00,162.055,162.07,161.985,162.03,1492499995.0
2007-10-24 17:15:00,162.03,162.17,162.025,162.16,1498699992.0
2007-10-24 17:16:00,162.16,162.18,162.02,162.03,1297499997.0
2007-10-24 17:17:00,162.03,162.08,161.94,161.96,1203900003.0
2007-10-24 17:18:00,161.97,161.97,161.82,161.84,1315799996.0
2007-10-24 17:19:00,161.84,161.89,161.75,161.77,1338000000.0
2007-10-24 17:20:00,161.775,161.8,161.7,161.785,1536800001.0
2007-10-24 17:21:00,161.785,161.83,161.775,161.805,1823999992.0
2007-10-24 17:22:00,161.805,161.85,161.775,161.815,2085599998.0
2007-10-24 17:23:00,161.815,161.86,161.7,161.75,1762899995.0
2007-10-24 17:24:00,161.75,161.845,161.72,161.845,1577499996.0
2007-10-24 17:25:00,161.85,161.91,161.83,161.9,1066900000.0
2007-10-24 17:26:00,161.9,161.955,161.885,161.955,905200000.0
2007-10-24 17:27:00,161.955,161.985,161.91,161.92,1131100000.0
2007-10-24 17:28:00,161.925,161.97,161.92,161.965,2012400002.0
2007-10-24 17:29:00,161.97,162.04,161.965,162.04,1583099994.0
2007-10-24 17:30:00,162.04,162.07,161.975,162.0,1245400002.0
2007-10-24 17:31:00,162.0,162.0,161.865,161.945,1512299999.0
2007-10-24 17:32:00,161.945,161.945,161.87,161.87,1096300000.0
2007-10-24 17:33:00,161.87,162.02,161.87,162.02,1183400000.0
2007-10-24 17:34:00,162.015,162.03,161.965,161.97,1636799995.0
2007-10-24 17:35:00,161.96,162.03,161.935,162.025,1668800002.0
2007-10-24 17:36:00,162.03,162.15,162.015,162.1,1905500000.0
2007-10-24 17:37:00,162.095,162.15,162.055,162.105,1629900003.0
2007-10-24 17:38:00,162.105,162.13,162.06,162.1,1216400000.0
2007-10-24 17:39:00,162.095,162.18,162.08,162.18,1513399999.0
2007-10-24 17:40:00,162.18,162.205,162.135,162.135,1473200008.0
2007-10-24 17:41:00,162.135,162.135,162.045,162.11,1570299994.0
2007-10-24 17:42:00,162.11,162.12,162.045,162.1,1670900008.0
2007-10-24 17:43:00,162.11,162.15,162.08,162.13,1367899999.0
2007-10-24 17:44:00,162.13,162.15,162.08,162.08,1569400000.0
2007-10-24 17:45:00,162.08,162.12,162.04,162.04,1811399998.0
2007-10-24 17:46:00,162.045,162.16,162.04,162.16,1811399998.0
2007-10-24 17:47:00,162.155,162.17,162.07,162.14,1904924996.0
2007-10-24 17:48:00,162.145,162.19,162.13,162.15,1890499995.0
2007-10-24 17:49:00,162.14,162.21,162.13,162.21,1773099999.0
2007-10-24 17:50:00,162.21,162.28,162.21,162.24,1545100000.0
2007-10-24 17:51:00,162.24,162.28,162.215,162.27,1491000000.0
2007-10-24 17:52:00,162.27,162.37,162.25,162.37,1464000000.0
2007-10-24 17:53:00,162.37,162.38,162.32,162.33,967000000.0
2007-10-24 17:54:00,162.33,162.39,162.29,162.29,1497799997.0
2007-10-24 17:55:00,162.29,162.31,162.235,162.26,1377200000.0
2007-10-24 17:56:00,162.265,162.27,162.235,162.235,1115000000.0
2007-10-24 17:57:00,162.24,162.26,162.22,162.25,1174700005.0
2007-10-24 17:58:00,162.25,162.26,162.22,162.225,991100000.0
2007-10-24 17:59:00,162.225,162.26,162.195,162.2,937200001.0
2007-10-24 18:00:00,162.195,162.21,162.14,162.145,898799999.0
2007-10-24 18:01:00,162.145,162.145,162.105,162.12,1283500003.0
2007-10-24 18:02:00,162.13,162.16,162.115,162.14,1454499999.0
2007-10-24 18:03:00,162.14,162.16,162.12,162.15,1304000000.0
2007-10-24 18:04:00,162.15,162.17,162.145,162.17,1233999985.0
2007-10-24 18:05:00,162.17,162.24,162.17,162.195,1017999998.0
2007-10-24 18:06:00,162.195,162.26,162.195,162.255,1287699998.0
2007-10-24 18:07:00,162.25,162.28,162.25,162.27,813800000.0
2007-10-24 18:08:00,162.27,162.34,162.27,162.34,1186199995.0
2007-10-24 18:09:00,162.34,162.36,162.32,162.36,1592099999.0
2007-10-24 18:10:00,162.36,162.45,162.35,162.43,1248500000.0
2007-10-24 18:11:00,162.43,162.44,162.39,162.415,1493600000.0
2007-10-24 18:12:00,162.415,162.44,162.395,162.41,631900000.0
2007-10-24 18:13:00,162.41,162.425,162.395,162.42,791700001.0
2007-10-24 18:14:00,162.425,162.445,162.415,162.435,1040700002.0
2007-10-24 18:15:00,162.435,162.48,162.425,162.46,730000001.0
2007-10-24 18:16:00,162.455,162.46,162.4,162.4,1071600004.0
2007-10-24 18:17:00,162.4,162.42,162.37,162.39,740000000.0
2007-10-24 18:18:00,162.39,162.43,162.39,162.415,1498799998.0
2007-10-24 18:19:00,162.415,162.45,162.41,162.41,1235699992.0
2007-10-24 18:20:00,162.41,162.465,162.4,162.41,910299999.0
2007-10-24 18:21:00,162.41,162.44,162.39,162.435,1255399997.0
2007-10-24 18:22:00,162.435,162.45,162.415,162.445,982751100.0
2007-10-24 18:23:00,162.445,162.47,162.41,162.43,944304361.0
2007-10-24 18:24:00,162.43,162.445,162.4,162.42,452800000.0
2007-10-24 18:25:00,162.42,162.42,162.375,162.41,1080399998.0
2007-10-24 18:26:00,162.405,162.42,162.375,162.41,820810269.0
2007-10-24 18:27:00,162.41,162.45,162.4,162.405,1015107700.0
2007-10-24 18:28:00,162.405,162.42,162.375,162.405,872699999.0
2007-10-24 18:29:00,162.405,162.445,162.405,162.415,1114899992.0
2007-10-24 18:30:00,162.415,162.415,162.39,162.395,891700003.0
2007-10-24 18:31:00,162.4,162.445,162.375,162.445,1377500012.0
2007-10-24 18:32:00,162.445,162.46,162.425,162.44,975300000.0
2007-10-24 18:33:00,162.44,162.44,162.405,162.425,942399992.0
2007-10-24 18:34:00,162.425,162.43,162.41,162.415,552500000.0
2007-10-24 18:35:00,162.41,162.42,162.395,162.41,839100000.0
2007-10-24 18:36:00,162.41,162.41,162.325,162.335,1513700002.0
2007-10-24 18:37:00,162.335,162.34,162.315,162.335,794300001.0
2007-10-24 18:38:00,162.335,162.34,162.33,162.33,573699996.0
2007-10-24 18:39:00,162.33,162.355,162.33,162.34,998499999.0
2007-10-24 18:40:00,162.34,162.4,162.335,162.37,1700000002.0
2007-10-24 18:41:00,162.365,162.37,162.3,162.3,1470999989.0
2007-10-24 18:42:00,162.3,162.37,162.3,162.34,824800000.0
2007-10-24 18:43:00,162.34,162.35,162.34,162.345,657600000.0
2007-10-24 18:44:00,162.345,162.4,162.34,162.4,1657099997.0
2007-10-24 18:45:00,162.395,162.42,162.375,162.375,1437399999.0
2007-10-24 18:46:00,162.375,162.38,162.34,162.345,1235099996.0
2007-10-24 18:47:00,162.345,162.37,162.345,162.37,1069600000.0
2007-10-24 18:48:00,162.37,162.38,162.345,162.35,1183900000.0
2007-10-24 18:49:00,162.35,162.375,162.325,162.365,1564199998.0
2007-10-24 18:50:00,162.36,162.36,162.31,162.34,1689599999.0
2007-10-24 18:51:00,162.34,162.36,162.34,162.34,1085600000.0
2007-10-24 18:52:00,162.34,162.34,162.29,162.3,907300000.0
2007-10-24 18:53:00,162.29,162.3,162.25,162.25,890900000.0
2007-10-24 18:54:00,162.25,162.26,162.235,162.26,824299998.0
2007-10-24 18:55:00,162.26,162.26,162.235,162.24,980800000.0
2007-10-24 18:56:00,162.24,162.245,162.21,162.235,573400000.0
2007-10-24 18:57:00,162.23,162.25,162.225,162.25,750099999.0
2007-10-24 18:58:00,162.25,162.255,162.245,162.25,599799997.0
2007-10-24 18:59:00,162.25,162.25,162.24,162.25,708999999.0
2007-10-24 19:00:00,162.25,162.28,162.25,162.26,937900000.0
2007-10-24 19:01:00,162.26,162.26,162.25,162.255,542999998.0
2007-10-24 19:02:00,162.26,162.28,162.25,162.28,912300000.0
2007-10-24 19:03:00,162.28,162.28,162.2,162.21,1585399993.0
2007-10-24 19:04:00,162.21,162.21,162.17,162.18,1371100003.0
2007-10-24 19:05:00,162.18,162.27,162.175,162.26,1846999972.0
2007-10-24 19:06:00,162.26,162.325,162.25,162.315,1322400000.0
2007-10-24 19:07:00,162.315,162.335,162.3,162.305,1441499999.0
2007-10-24 19:08:00,162.305,162.39,162.3,162.385,1256800000.0
2007-10-24 19:09:00,162.385,162.385,162.35,162.36,1100200000.0
2007-10-24 19:10:00,162.36,162.41,162.35,162.39,1509599992.0
2007-10-24 19:11:00,162.39,162.4,162.365,162.38,940700000.0
2007-10-24 19:12:00,162.38,162.44,162.38,162.425,1197600002.0
2007-10-24 19:13:00,162.425,162.43,162.395,162.43,1995699979.0
2007-10-24 19:14:00,162.425,162.44,162.415,162.43,704800000.0
2007-10-24 19:15:00,162.43,162.43,162.4,162.4,668200000.0
2007-10-24 19:16:00,162.4,162.4,162.33,162.36,1016700000.0
2007-10-24 19:17:00,162.36,162.38,162.36,162.375,566200000.0
2007-10-24 19:18:00,162.375,162.375,162.31,162.32,1235799990.0
2007-10-24 19:19:00,162.31,162.32,162.29,162.31,1455499996.0
2007-10-24 19:20:00,162.305,162.31,162.265,162.27,1222399995.0
2007-10-24 19:21:00,162.265,162.27,162.23,162.235,1564600000.0
2007-10-24 19:22:00,162.235,162.26,162.215,162.23,1514699988.0
2007-10-24 19:23:00,162.23,162.25,162.2,162.22,1384700000.0
2007-10-24 19:24:00,162.22,162.26,162.2,162.24,1463902267.0
2007-10-24 19:25:00,162.24,162.25,162.21,162.24,850802267.0
2007-10-24 19:26:00,162.245,162.25,162.225,162.245,882334005.0
2007-10-24 19:27:00,162.245,162.265,162.24,162.26,871263476.0
2007-10-24 19:28:00,162.26,162.305,162.255,162.305,1353852153.0
2007-10-24 19:29:00,162.315,162.35,162.305,162.35,1015911083.0
2007-10-24 19:30:00,162.35,162.375,162.34,162.34,1000527202.0
2007-10-24 19:31:00,162.34,162.36,162.34,162.34,848611322.0
2007-10-24 19:32:00,162.335,162.345,162.31,162.315,1175809062.0
2007-10-24 19:33:00,162.315,162.35,162.31,162.345,628000000.0
2007-10-24 19:34:00,162.35,162.35,162.335,162.335,617099985.0
2007-10-24 19:35:00,162.335,162.34,162.32,162.33,798299990.0
2007-10-24 19:36:00,162.33,162.33,162.3,162.31,867899998.0
2007-10-24 19:37:00,162.31,162.315,162.305,162.31,698100000.0
2007-10-24 19:38:00,162.31,162.31,162.28,162.285,618399998.0
2007-10-24 19:39:00,162.285,162.285,162.25,162.25,1455299999.0
2007-10-24 19:40:00,162.25,162.25,162.23,162.23,1240299989.0
2007-10-24 19:41:00,162.225,162.27,162.22,162.27,867099997.0
2007-10-24 19:42:00,162.27,162.28,162.255,162.255,483200000.0
2007-10-24 19:43:00,162.26,162.26,162.2,162.2,1241799999.0
2007-10-24 19:44:00,162.205,162.21,162.19,162.195,709100001.0
2007-10-24 19:45:00,162.195,162.215,162.185,162.21,1419000008.0
2007-10-24 19:46:00,162.21,162.21,162.175,162.2,832199996.0
2007-10-24 19:47:00,162.2,162.245,162.2,162.23,516100000.0
2007-10-24 19:48:00,162.23,162.28,162.23,162.26,533000000.0
2007-10-24 19:49:00,162.26,162.26,162.235,162.24,521400000.0
2007-10-24 19:50:00,162.24,162.25,162.235,162.25,337000000.0
2007-10-24 19:51:00,162.25,162.26,162.245,162.25,505399996.0
2007-10-24 19:52:00,162.25,162.25,162.22,162.24,646599999.0
2007-10-24 19:53:00,162.24,162.25,162.225,162.23,488700000.0
2007-10-24 19:54:00,162.23,162.24,162.215,162.215,671500000.0
2007-10-24 19:55:00,162.215,162.23,162.215,162.22,431800000.0
2007-10-24 19:56:00,162.215,162.22,162.16,162.175,1191845696.0
2007-10-24 19:57:00,162.175,162.2,162.17,162.17,803899995.0
2007-10-24 19:58:00,162.17,162.19,162.17,162.19,822200003.0
2007-10-24 19:59:00,162.19,162.24,162.19,162.235,792800006.0
2007-10-24 20:00:00,162.24,162.26,162.23,162.24,563599996.0
2007-10-24 20:01:00,162.24,162.25,162.21,162.21,838400000.0
2007-10-24 20:02:00,162.21,162.215,162.15,162.16,947300000.0
2007-10-24 20:03:00,162.155,162.18,162.12,162.12,1125099999.0
2007-10-24 20:04:00,162.12,162.14,162.11,162.12,998150001.0
2007-10-24 20:05:00,162.12,162.16,162.11,162.155,889899999.0
2007-10-24 20:06:00,162.155,162.18,162.155,162.18,879300002.0
2007-10-24 20:07:00,162.18,162.18,162.155,162.155,793300000.0
2007-10-24 20:08:00,162.155,162.2,162.155,162.17,805499998.0
2007-10-24 20:09:00,162.185,162.19,162.12,162.13,893700000.0
2007-10-24 20:10:00,162.13,162.13,162.065,162.08,875799999.0
2007-10-24 20:11:00,162.08,162.14,162.07,162.14,1222500000.0
2007-10-24 20:12:00,162.14,162.14,162.1,162.1,685700000.0
2007-10-24 20:13:00,162.1,162.13,162.095,162.11,813500000.0
2007-10-24 20:14:00,162.11,162.12,162.09,162.1,1319999999.0
2007-10-24 20:15:00,162.1,162.15,162.1,162.115,572400000.0
2007-10-24 20:16:00,162.115,162.145,162.1,162.12,980900000.0
2007-10-24 20:17:00,162.12,162.18,162.12,162.18,998299995.0
2007-10-24 20:18:00,162.18,162.18,162.155,162.18,871699997.0
2007-10-24 20:19:00,162.18,162.18,162.14,162.16,949400000.0
2007-10-24 20:20:00,162.16,162.24,162.155,162.24,1415200003.0
2007-10-24 20:21:00,162.24,162.38,162.24,162.345,1348000000.0
2007-10-24 20:22:00,162.34,162.36,162.29,162.29,1492599984.0
2007-10-24 20:23:00,162.29,162.31,162.265,162.31,1250300000.0
2007-10-24 20:24:00,162.31,162.33,162.295,162.3,1002200000.0
2007-10-24 20:25:00,162.3,162.37,162.3,162.34,1463700000.0
2007-10-24 20:26:00,162.34,162.36,162.305,162.305,1076100001.0
2007-10-24 20:27:00,162.31,162.33,162.245,162.32,1446999998.0
2007-10-24 20:28:00,162.32,162.43,162.32,162.425,1192200000.0
2007-10-24 20:29:00,162.425,162.56,162.415,162.5,1470700002.0
2007-10-24 20:30:00,162.5,162.62,162.48,162.6,1127200000.0
2007-10-24 20:31:00,162.6,162.63,162.59,162.62,1289900002.0
2007-10-24 20:32:00,162.62,162.625,162.545,162.55,1026500001.0
2007-10-24 20:33:00,162.55,162.58,162.505,162.55,1123800003.0
2007-10-24 20:34:00,162.55,162.675,162.55,162.675,1442700003.0
2007-10-24 20:35:00,162.675,162.68,162.61,162.64,1273099999.0
2007-10-24 20:36:00,162.64,162.65,162.545,162.555,1005799997.0
2007-10-24 20:37:00,162.55,162.625,162.54,162.595,868550000.0
2007-10-24 20:38:00,162.595,162.64,162.58,162.635,606200000.0
2007-10-24 20:39:00,162.635,162.64,162.58,162.58,766500000.0
2007-10-24 20:40:00,162.58,162.58,162.545,162.555,929700000.0
2007-10-24 20:41:00,162.555,162.615,162.55,162.555,1152400000.0
2007-10-24 20:42:00,162.555,162.575,162.475,162.505,787130000.0
2007-10-24 20:43:00,162.505,162.53,162.5,162.52,710100000.0
2007-10-24 20:44:00,162.52,162.56,162.49,162.5,1234850000.0
2007-10-24 20:45:00,162.5,162.55,162.49,162.54,1064400000.0
2007-10-24 20:46:00,162.54,162.56,162.525,162.53,1686299998.0
2007-10-24 20:47:00,162.53,162.53,162.475,162.52,1921600018.0
2007-10-24 20:48:00,162.52,162.56,162.515,162.52,1249499996.0
2007-10-24 20:49:00,162.515,162.56,162.515,162.53,1519800006.0
2007-10-24 20:50:00,162.53,162.56,162.52,162.525,1516899983.0
2007-10-24 20:51:00,162.525,162.6,162.525,162.54,1697499999.0
2007-10-24 20:52:00,162.54,162.54,162.5,162.51,966499999.0
2007-10-24 20:53:00,162.515,162.55,162.505,162.55,966499999.0
2007-10-24 20:54:00,162.555,162.6,162.555,162.585,1342200000.0
2007-10-24 20:55:00,162.585,162.6,162.545,162.59,1455799993.0
2007-10-24 20:56:00,162.59,162.71,162.59,162.68,1349600000.0
2007-10-24 20:57:00,162.68,162.71,162.67,162.7,1123900001.0
2007-10-24 20:58:00,162.7,162.73,162.7,162.73,1017300000.0
2007-10-24 20:59:00,162.73,162.73,162.68,162.72,1638700002.0
2007-10-24 21:00:00,162.73,162.735,162.675,162.69,1227600011.0
2007-10-24 21:01:00,162.69,162.7,162.68,162.69,1091200003.0
2007-10-24 21:02:00,162.69,162.8,162.67,162.775,1221600001.0
2007-10-24 21:03:00,162.78,162.8,162.735,162.795,1057400003.0
2007-10-24 21:04:00,162.795,162.88,162.795,162.835,944150001.0
2007-10-24 21:05:00,162.825,162.84,162.75,162.76,1238299999.0
2007-10-24 21:06:00,162.76,162.78,162.725,162.765,1453500005.0
2007-10-24 21:07:00,162.77,162.78,162.765,162.77,910200001.0
2007-10-24 21:08:00,162.77,162.77,162.72,162.76,756401453.0
2007-10-24 21:09:00,162.765,162.855,162.765,162.85,839500000.0
2007-10-24 21:10:00,162.855,162.96,162.85,162.95,1094099999.0
2007-10-24 21:11:00,162.95,162.95,162.86,162.875,1482799998.0
2007-10-24 21:12:00,162.875,162.98,162.875,162.965,1008300000.0
2007-10-24 21:13:00,162.965,163.05,162.94,162.98,1797199997.0
2007-10-24 21:14:00,162.98,163.01,162.955,163.005,1386800008.0
2007-10-24 21:15:00,163.005,163.025,162.92,162.96,1301800002.0
2007-10-24 21:16:00,162.96,162.965,162.92,162.92,1012900000.0
2007-10-24 21:17:00,162.925,162.97,162.92,162.925,1382800008.0
2007-10-24 21:18:00,162.93,162.94,162.885,162.9,1087899995.0
2007-10-24 21:19:00,162.9,162.905,162.85,162.85,1238999992.0
2007-10-24 21:20:00,162.85,162.94,162.845,162.92,1209500000.0
2007-10-24 21:21:00,162.92,162.92,162.85,162.86,1740699992.0
2007-10-24 21:22:00,162.86,162.86,162.81,162.825,976800001.0
2007-10-24 21:23:00,162.825,162.84,162.765,162.81,1111768720.0
2007-10-24 21:24:00,162.8,162.82,162.765,162.765,1325699998.0
2007-10-24 21:25:00,162.77,162.78,162.76,162.765,766699996.0
2007-10-24 21:26:00,162.765,162.8,162.755,162.8,1063300002.0
2007-10-24 21:27:00,162.8,162.83,162.775,162.79,698400000.0
2007-10-24 21:28:00,162.79,162.83,162.79,162.83,313200000.0
2007-10-24 21:29:00,162.83,162.96,162.83,162.955,966100000.0
2007-10-24 21:30:00,162.955,162.965,162.905,162.955,1352600001.0
2007-10-24 21:31:00,162.955,162.955,162.895,162.9,619199998.0
2007-10-24 21:32:00,162.895,162.905,162.79,162.79,1118800006.0
2007-10-24 21:33:00,162.785,162.785,162.685,162.705,1556599994.0
2007-10-24 21:34:00,162.705,162.735,162.705,162.715,589500000.0
2007-10-24 21:35:00,162.715,162.725,162.705,162.72,394800004.0
2007-10-24 21:36:00,162.725,162.775,162.725,162.775,699800000.0
2007-10-24 21:37:00,162.77,162.775,162.66,162.66,1199899999.0
2007-10-24 21:38:00,162.66,162.68,162.64,162.65,836599997.0
2007-10-24 21:39:00,162.655,162.665,162.645,162.66,813400000.0
2007-10-24 21:40:00,162.66,162.72,162.66,162.71,355300000.0
2007-10-24 21:41:00,162.71,162.73,162.685,162.71,599700000.0
2007-10-24 21:42:00,162.71,162.735,162.695,162.72,577399999.0
2007-10-24 21:43:00,162.72,162.725,162.68,162.705,1295200006.0
2007-10-24 21:44:00,162.705,162.72,162.705,162.705,375300000.0
2007-10-24 21:45:00,162.705,162.725,162.69,162.705,716500000.0
2007-10-24 21:46:00,162.715,162.725,162.695,162.715,696000000.0
2007-10-24 21:47:00,162.72,162.72,162.69,162.71,1105999997.0
2007-10-24 21:48:00,162.71,162.845,162.695,162.755,731900000.0
2007-10-24 21:49:00,162.755,162.77,162.725,162.745,832300004.0
2007-10-24 21:50:00,162.745,162.775,162.72,162.775,1018500000.0
2007-10-24 21:51:00,162.78,162.82,162.775,162.8,1302799997.0
2007-10-24 21:52:00,162.79,162.82,162.775,162.78,1264499998.0
2007-10-24 21:53:00,162.78,162.8,162.77,162.785,563200000.0
2007-10-24 21:54:00,162.785,162.84,162.785,162.825,744800004.0
2007-10-24 21:55:00,162.83,162.91,162.825,162.89,1256400004.0
2007-10-24 21:56:00,162.89,162.91,162.865,162.905,1112099995.0
2007-10-24 21:57:00,162.91,162.93,162.895,162.93,630900002.0
2007-10-24 21:58:00,162.93,162.94,162.915,162.915,698000000.0
2007-10-24 21:59:00,162.915,162.92,162.86,162.88,1005599993.0
2007-10-24 22:00:00,162.88,162.88,162.86,162.88,817600000.0
2007-10-24 22:01:00,162.88,162.89,162.86,162.87,861800001.0
2007-10-24 22:02:00,162.865,162.87,162.835,162.85,548699999.0
2007-10-24 22:03:00,162.85,162.855,162.805,162.805,450300000.0
2007-10-24 22:04:00,162.805,162.81,162.79,162.79,500300000.0
2007-10-24 22:05:00,162.79,162.805,162.76,162.805,372000000.0
2007-10-24 22:06:00,162.805,162.84,162.805,162.825,496000000.0
2007-10-24 22:07:00,162.825,162.86,162.825,162.84,377600000.0
2007-10-24 22:08:00,162.84,162.88,162.835,162.88,458299998.0
2007-10-24 22:09:00,162.875,162.885,162.86,162.885,400199998.0
2007-10-24 22:10:00,162.885,162.92,162.885,162.9,244000000.0
2007-10-24 22:11:00,162.9,162.9,162.8,162.8,910699996.0
2007-10-24 22:12:00,162.805,162.825,162.805,162.825,417200000.0
2007-10-24 22:13:00,162.825,162.86,162.825,162.86,494800000.0
2007-10-24 22:14:00,162.86,162.87,162.855,162.87,278399994.0
2007-10-24 22:15:00,162.87,162.87,162.855,162.865,707600018.0
2007-10-24 22:16:00,162.865,162.895,162.865,162.895,313300000.0
2007-10-24 22:17:00,162.89,162.905,162.885,162.885,346200000.0
2007-10-24 22:18:00,162.885,162.91,162.885,162.91,258400000.0
2007-10-24 22:19:00,162.91,162.91,162.89,162.89,406400000.0
2007-10-24 22:20:00,162.89,162.91,162.885,162.89,448800000.0
2007-10-24 22:21:00,162.905,162.905,162.88,162.9,671199999.0
2007-10-24 22:22:00,162.9,162.91,162.895,162.895,281500000.0
2007-10-24 22:23:00,162.895,162.91,162.895,162.905,536800000.0
2007-10-24 22:24:00,162.905,162.91,162.895,162.91,931200000.0
2007-10-24 22:25:00,162.91,162.92,162.895,162.9,759500000.0
2007-10-24 22:26:00,162.9,162.935,162.895,162.925,1034499995.0
2007-10-24 22:27:00,162.925,162.93,162.915,162.92,747700000.0
2007-10-24 22:28:00,162.92,162.94,162.92,162.92,452000000.0
2007-10-24 22:29:00,162.925,162.955,162.925,162.935,588174995.0
2007-10-24 22:30:00,162.94,162.965,162.92,162.965,862800009.0
2007-10-24 22:31:00,162.965,162.975,162.96,162.975,672800000.0
2007-10-24 22:32:00,162.975,162.975,162.945,162.95,378400000.0
2007-10-24 22:33:00,162.95,162.95,162.935,162.94,360700000.0
2007-10-24 22:34:00,162.94,162.96,162.94,162.95,194400000.0
2007-10-24 22:35:00,162.95,162.96,162.93,162.935,249600000.0
2007-10-24 22:36:00,162.935,162.96,162.935,162.96,531899991.0
2007-10-24 22:37:00,162.96,163.0,162.94,162.99,1135200000.0
2007-10-24 22:38:00,162.99,163.0,162.975,162.995,868899984.0
2007-10-24 22:39:00,162.995,163.045,162.985,163.02,812800000.0
2007-10-24 22:40:00,163.02,163.03,163.015,163.02,981499987.0
2007-10-24 22:41:00,163.015,163.04,163.015,163.02,1178100004.0
2007-10-24 22:42:00,163.02,163.02,163.015,163.02,584700010.0
2007-10-24 22:43:00,163.02,163.02,163.01,163.01,532800000.0
2007-10-24 22:44:00,163.01,163.01,162.95,162.96,1460299982.0
2007-10-24 22:45:00,162.95,162.97,162.95,162.97,1448499978.0
2007-10-24 22:46:00,162.97,162.98,162.965,162.98,157600000.0
2007-10-24 22:47:00,162.97,162.98,162.97,162.98,130099996.0
2007-10-24 22:48:00,162.975,163.005,162.975,163.005,975499995.0
2007-10-24 22:49:00,163.005,163.005,162.98,162.98,1688100011.0
2007-10-24 22:50:00,162.99,162.99,162.95,162.955,860400003.0
2007-10-24 22:51:00,162.955,162.99,162.955,162.99,540800012.0
2007-10-24 22:52:00,162.99,163.03,162.98,163.01,624799999.0
2007-10-24 22:53:00,163.01,163.02,162.97,163.0,526199993.0
2007-10-24 22:54:00,163.0,163.005,162.985,162.99,919999976.0
2007-10-24 22:55:00,162.985,163.0,162.96,162.97,537700000.0
2007-10-24 22:56:00,162.97,162.99,162.96,162.99,602600000.0
2007-10-24 22:57:00,162.99,163.015,162.98,163.015,773200005.0
2007-10-24 22:58:00,163.015,163.015,162.99,163.01,734000000.0
2007-10-24 22:59:00,163.01,163.01,162.99,162.99,233700000.0
2007-10-24 23:00:00,162.99,162.99,162.94,162.94,710900000.0
2007-10-24 23:01:00,162.94,162.95,162.9,162.92,595100000.0
2007-10-24 23:02:00,162.92,162.93,162.82,162.87,771800009.0
2007-10-24 23:03:00,162.87,162.91,162.87,162.88,790800034.0
2007-10-24 23:04:00,162.89,162.9,162.88,162.9,522200004.0
2007-10-24 23:05:00,162.9,162.96,162.9,162.96,956000007.0
2007-10-24 23:06:00,162.95,162.96,162.93,162.94,663700019.0
2007-10-24 23:07:00,162.94,163.01,162.94,162.98,668600014.0
2007-10-24 23:08:00,162.98,163.0,162.97,162.99,668499998.0
2007-10-24 23:09:00,162.99,162.99,162.98,162.98,76800000.0
2007-10-24 23:10:00,162.97,162.98,162.97,162.98,87400000.0
2007-10-24 23:11:00,162.98,162.98,162.98,162.98,783500000.0
2007-10-24 23:12:00,162.98,163.0,162.97,163.0,822799981.0
2007-10-24 23:13:00,163.0,163.0,162.98,162.99,193700000.0
2007-10-24 23:14:00,162.99,163.0,162.97,162.985,258799999.0
2007-10-24 23:15:00,162.985,162.99,162.98,162.99,99600000.0
2007-10-24 23:16:00,162.99,163.0,162.98,163.0,323500001.0
2007-10-24 23:17:00,163.0,163.02,163.0,163.01,48000000.0
2007-10-24 23:18:00,163.0,163.0,162.97,162.97,439399997.0
2007-10-24 23:19:00,162.97,162.975,162.955,162.955,148200000.0
2007-10-24 23:20:00,162.955,162.975,162.955,162.975,218800000.0
2007-10-24 23:21:00,162.975,162.975,162.96,162.96,289000000.0
2007-10-24 23:22:00,162.95,162.975,162.95,162.965,87400000.0
2007-10-24 23:23:00,162.955,162.97,162.94,162.94,229499998.0
2007-10-24 23:24:00,162.94,162.95,162.94,162.94,149500000.0
2007-10-24 23:25:00,162.94,162.94,162.89,162.9,220400000.0
2007-10-24 23:26:00,162.9,162.9,162.88,162.88,85700000.0
2007-10-24 23:27:00,162.88,162.88,162.86,162.87,152400000.0
2007-10-24 23:28:00,162.87,162.87,162.84,162.855,241899999.0
2007-10-24 23:29:00,162.855,162.86,162.84,162.84,308400000.0
2007-10-24 23:30:00,162.84,162.86,162.84,162.86,259600001.0
2007-10-24 23:31:00,162.86,162.88,162.85,162.86,144000000.0
2007-10-24 23:32:00,162.86,162.88,162.81,162.88,138200000.0
2007-10-24 23:33:00,162.88,162.88,162.79,162.82,169700000.0
2007-10-24 23:34:00,162.82,162.85,162.8,162.84,28100000.0
2007-10-24 23:35:00,162.84,162.87,162.84,162.87,138000004.0
2007-10-24 23:36:00,162.87,162.87,162.85,162.86,75200000.0
2007-10-24 23:37:00,162.86,162.86,162.83,162.83,251100000.0
2007-10-24 23:38:00,162.83,162.84,162.82,162.82,151500000.0
2007-10-24 23:39:00,162.825,162.83,162.82,162.825,58700000.0
2007-10-24 23:40:00,162.825,162.83,162.82,162.83,164800000.0
2007-10-24 23:41:00,162.83,162.84,162.83,162.84,20200000.0
2007-10-24 23:42:00,162.84,162.85,162.82,162.83,118800000.0
2007-10-24 23:43:00,162.83,162.835,162.825,162.835,278400000.0
2007-10-24 23:44:00,162.84,162.88,162.84,162.87,133000000.0
2007-10-24 23:45:00,162.88,162.88,162.84,162.86,43400000.0
2007-10-24 23:46:00,162.86,162.87,162.845,162.845,121200000.0
2007-10-24 23:47:00,162.845,162.845,162.835,162.835,76600000.0
2007-10-24 23:48:00,162.835,162.85,162.82,162.85,131700000.0
2007-10-24 23:49:00,162.85,162.86,162.835,162.835,44800000.0
2007-10-24 23:50:00,162.83,162.85,162.825,162.825,120099999.0
2007-10-24 23:51:00,162.845,162.935,162.825,162.88,233900000.0
2007-10-24 23:52:00,162.88,162.88,162.865,162.875,81900000.0
2007-10-24 23:53:00,162.875,162.88,162.855,162.88,67800000.0
2007-10-24 23:54:00,162.875,162.895,162.875,162.88,109600000.0
2007-10-24 23:55:00,162.88,162.895,162.88,162.885,81000000.0
2007-10-24 23:56:00,162.885,162.905,162.88,162.9,200700000.0
2007-10-24 23:57:00,162.9,162.9,162.885,162.9,136100000.0
2007-10-24 23:58:00,162.9,162.91,162.865,162.9,102000001.0
2007-10-24 23:59:00,162.9,162.935,162.775,162.845,479499996.0
2007-10-25 00:00:00,162.835,162.855,162.785,162.835,416200000.0
2007-10-25 00:01:00,162.835,162.835,162.81,162.835,315400000.0
2007-10-25 00:02:00,162.835,162.855,162.82,162.855,88700000.0
2007-10-25 00:03:00,162.855,162.855,162.84,162.84,168200000.0
2007-10-25 00:04:00,162.84,162.865,162.84,162.865,363400000.0
2007-10-25 00:05:00,162.865,162.865,162.84,162.845,98700000.0
2007-10-25 00:06:00,162.845,162.845,162.82,162.82,281100000.0
2007-10-25 00:07:00,162.82,162.855,162.82,162.855,302100000.0
2007-10-25 00:08:00,162.855,162.855,162.83,162.83,136700000.0
2007-10-25 00:09:00,162.83,162.855,162.825,162.845,162400000.0
2007-10-25 00:10:00,162.845,162.855,162.845,162.845,100000000.0
2007-10-25 00:11:00,162.845,162.885,162.845,162.875,175600000.0
2007-10-25 00:12:00,162.865,162.895,162.855,162.855,168500000.0
2007-10-25 00:13:00,162.875,162.875,162.835,162.865,282500000.0
2007-10-25 00:14:00,162.875,162.875,162.86,162.875,101000000.0
2007-10-25 00:15:00,162.875,162.885,162.855,162.885,121100000.0
2007-10-25 00:16:00,162.885,162.885,162.86,162.875,80000000.0
2007-10-25 00:17:00,162.875,162.875,162.86,162.875,184300000.0
2007-10-25 00:18:00,162.875,162.905,162.865,162.865,328100000.0
2007-10-25 00:19:00,162.865,162.885,162.855,162.885,131500000.0
2007-10-25 00:20:00,162.885,162.885,162.875,162.875,57500000.0
2007-10-25 00:21:00,162.875,162.875,162.845,162.845,27100000.0
2007-10-25 00:22:00,162.845,162.865,162.845,162.865,121200000.0
2007-10-25 00:23:00,162.855,162.855,162.855,162.855,62100000.0
2007-10-25 00:24:00,162.855,162.865,162.855,162.865,57500000.0
2007-10-25 00:25:00,162.865,162.875,162.845,162.85,102000000.0
2007-10-25 00:26:00,162.855,162.875,162.855,162.855,149500000.0
2007-10-25 00:27:00,162.875,162.895,162.86,162.885,178900000.0
2007-10-25 00:28:00,162.87,162.895,162.85,162.885,244200000.0
2007-10-25 00:29:00,162.885,162.885,162.835,162.865,151700000.0
2007-10-25 00:30:00,162.865,162.865,162.825,162.83,175400000.0
2007-10-25 00:31:00,162.83,162.835,162.805,162.805,106700000.0
2007-10-25 00:32:00,162.805,162.825,162.785,162.815,182700000.0
2007-10-25 00:33:00,162.8,162.805,162.765,162.775,244900000.0
2007-10-25 00:34:00,162.77,162.77,162.755,162.76,503800000.0
2007-10-25 00:35:00,162.765,162.77,162.75,162.755,234800000.0
2007-10-25 00:36:00,162.755,162.755,162.725,162.725,148100000.0
2007-10-25 00:37:00,162.725,162.725,162.715,162.725,52800000.0
2007-10-25 00:38:00,162.725,162.725,162.69,162.69,153100000.0
2007-10-25 00:39:00,162.685,162.685,162.635,162.655,347900000.0
2007-10-25 00:40:00,162.645,162.665,162.64,162.66,221100000.0
2007-10-25 00:41:00,162.665,162.675,162.65,162.675,198600000.0
2007-10-25 00:42:00,162.675,162.685,162.665,162.685,94600000.0
2007-10-25 00:43:00,162.685,162.715,162.675,162.705,151900000.0
2007-10-25 00:44:00,162.705,162.745,162.7,162.735,310100000.0
2007-10-25 00:45:00,162.725,162.795,162.725,162.765,101900000.0
2007-10-25 00:46:00,162.755,162.755,162.695,162.695,267300000.0
2007-10-25 00:47:00,162.695,162.825,162.645,162.775,440400000.0
2007-10-25 00:48:00,162.775,162.785,162.755,162.775,280800000.0
2007-10-25 00:49:00,162.775,162.815,162.775,162.795,264400000.0
2007-10-25 00:50:00,162.795,162.795,162.775,162.78,305900003.0
2007-10-25 00:51:00,162.78,162.815,162.77,162.815,718100000.0
2007-10-25 00:52:00,162.815,162.86,162.795,162.86,489199996.0
2007-10-25 00:53:00,162.865,162.885,162.845,162.845,391099999.0
2007-10-25 00:54:00,162.85,162.85,162.785,162.785,439300000.0
2007-10-25 00:55:00,162.78,162.815,162.775,162.815,231000000.0
2007-10-25 00:56:00,162.82,162.825,162.815,162.82,440400000.0
2007-10-25 00:57:00,162.82,162.825,162.815,162.815,351500002.0
2007-10-25 00:58:00,162.815,162.825,162.815,162.825,197800000.0
2007-10-25 00:59:00,162.82,162.825,162.8,162.825,245100000.0
2007-10-25 01:00:00,162.825,162.84,162.815,162.82,182100000.0
2007-10-25 01:01:00,162.82,162.82,162.805,162.82,230399999.0
2007-10-25 01:02:00,162.815,162.82,162.765,162.795,295299999.0
2007-10-25 01:03:00,162.795,162.795,162.77,162.795,367600000.0
2007-10-25 01:04:00,162.785,162.785,162.755,162.78,247000000.0
2007-10-25 01:05:00,162.775,162.78,162.775,162.78,100900000.0
2007-10-25 01:06:00,162.78,162.78,162.775,162.775,115500000.0
2007-10-25 01:07:00,162.775,162.815,162.765,162.815,206700000.0
2007-10-25 01:08:00,162.815,162.815,162.765,162.77,183800000.0
2007-10-25 01:09:00,162.775,162.785,162.765,162.78,193400000.0
2007-10-25 01:10:00,162.785,162.795,162.765,162.795,212400001.0
2007-10-25 01:11:00,162.795,162.795,162.76,162.76,339200000.0
2007-10-25 01:12:00,162.76,162.77,162.725,162.74,202500000.0
2007-10-25 01:13:00,162.74,162.745,162.705,162.745,343900000.0
2007-10-25 01:14:00,162.745,162.745,162.69,162.69,420200000.0
2007-10-25 01:15:00,162.685,162.715,162.655,162.695,525399996.0
2007-10-25 01:16:00,162.705,162.705,162.675,162.68,88200000.0
2007-10-25 01:17:00,162.68,162.705,162.68,162.695,186000000.0
2007-10-25 01:18:00,162.695,162.73,162.69,162.725,210600000.0
2007-10-25 01:19:00,162.725,162.725,162.69,162.69,99900000.0
2007-10-25 01:20:00,162.69,162.715,162.68,162.685,163700000.0
2007-10-25 01:21:00,162.685,162.705,162.635,162.635,321400000.0
2007-10-25 01:22:00,162.635,162.655,162.625,162.645,395900000.0
2007-10-25 01:23:00,162.645,162.65,162.625,162.635,165100000.0
2007-10-25 01:24:00,162.635,162.675,162.635,162.67,120700000.0
2007-10-25 01:25:00,162.67,162.67,162.64,162.67,194100000.0
2007-10-25 01:26:00,162.67,162.67,162.635,162.66,507399999.0
2007-10-25 01:27:00,162.66,162.66,162.625,162.625,303800000.0
2007-10-25 01:28:00,162.625,162.66,162.625,162.645,254999998.0
2007-10-25 01:29:00,162.645,162.65,162.645,162.65,223200000.0
2007-10-25 01:30:00,162.65,162.66,162.645,162.65,451500000.0
2007-10-25 01:31:00,162.65,162.67,162.645,162.665,377699996.0
2007-10-25 01:32:00,162.665,162.675,162.635,162.65,846899995.0
2007-10-25 01:33:00,162.65,162.665,162.63,162.63,268900000.0
2007-10-25 01:34:00,162.63,162.645,162.63,162.645,144200000.0
2007-10-25 01:35:00,162.645,162.66,162.645,162.655,124800000.0
2007-10-25 01:36:00,162.655,162.68,162.655,162.68,419700001.0
2007-10-25 01:37:00,162.68,162.72,162.675,162.71,665700003.0
2007-10-25 01:38:00,162.71,162.73,162.705,162.72,441600003.0
2007-10-25 01:39:00,162.72,162.72,162.705,162.72,478099988.0
2007-10-25 01:40:00,162.72,162.75,162.71,162.71,923700001.0
2007-10-25 01:41:00,162.71,162.73,162.71,162.71,486999997.0
2007-10-25 01:42:00,162.71,162.715,162.705,162.715,131900000.0
2007-10-25 01:43:00,162.715,162.715,162.7,162.705,221000000.0
2007-10-25 01:44:00,162.7,162.705,162.665,162.665,394800000.0
2007-10-25 01:45:00,162.665,162.67,162.655,162.665,258000000.0
2007-10-25 01:46:00,162.665,162.665,162.655,162.66,166600000.0
2007-10-25 01:47:00,162.66,162.67,162.66,162.665,164200000.0
2007-10-25 01:48:00,162.67,162.67,162.655,162.655,174800000.0
2007-10-25 01:49:00,162.655,162.66,162.575,162.575,347899997.0
2007-10-25 01:50:00,162.575,162.58,162.55,162.58,394300000.0
2007-10-25 01:51:00,162.58,162.645,162.58,162.635,65300000.0
2007-10-25 01:52:00,162.635,162.685,162.625,162.675,256900000.0
2007-10-25 01:53:00,162.675,162.675,162.645,162.645,85200000.0
2007-10-25 01:54:00,162.645,162.655,162.625,162.635,138000000.0
2007-10-25 01:55:00,162.625,162.635,162.62,162.625,126300000.0
2007-10-25 01:56:00,162.625,162.635,162.62,162.625,142100000.0
2007-10-25 01:57:00,162.62,162.625,162.605,162.625,82400000.0
2007-10-25 01:58:00,162.625,162.625,162.615,162.62,113600000.0
2007-10-25 01:59:00,162.625,162.635,162.615,162.635,205400000.0
2007-10-25 02:00:00,162.635,162.635,162.605,162.605,275900000.0
2007-10-25 02:01:00,162.605,162.62,162.595,162.605,256400000.0
2007-10-25 02:02:00,162.605,162.64,162.6,162.62,354000002.0
2007-10-25 02:03:00,162.62,162.63,162.615,162.625,65800000.0
2007-10-25 02:04:00,162.625,162.64,162.625,162.64,239600001.0
2007-10-25 02:05:00,162.64,162.645,162.64,162.645,212800000.0
2007-10-25 02:06:00,162.645,162.66,162.64,162.66,319900000.0
2007-10-25 02:07:00,162.66,162.66,162.625,162.655,490800000.0
2007-10-25 02:08:00,162.655,162.715,162.655,162.705,384100000.0
2007-10-25 02:09:00,162.7,162.715,162.695,162.7,219400000.0
2007-10-25 02:10:00,162.7,162.7,162.63,162.645,355900000.0
2007-10-25 02:11:00,162.65,162.685,162.625,162.665,421600000.0
2007-10-25 02:12:00,162.665,162.67,162.66,162.66,188000000.0
2007-10-25 02:13:00,162.66,162.675,162.64,162.645,362500000.0
2007-10-25 02:14:00,162.645,162.66,162.63,162.63,235100000.0
2007-10-25 02:15:00,162.635,162.635,162.595,162.605,262700001.0
2007-10-25 02:16:00,162.605,162.605,162.56,162.58,460000000.0
2007-10-25 02:17:00,162.58,162.61,162.555,162.56,383300000.0
2007-10-25 02:18:00,162.56,162.56,162.52,162.52,497200001.0
2007-10-25 02:19:00,162.52,162.565,162.52,162.54,288800000.0
2007-10-25 02:20:00,162.54,162.56,162.54,162.56,380800000.0
2007-10-25 02:21:00,162.56,162.585,162.545,162.555,545600000.0
2007-10-25 02:22:00,162.555,162.565,162.555,162.56,103200000.0
2007-10-25 02:23:00,162.565,162.565,162.55,162.565,122800000.0
2007-10-25 02:24:00,162.565,162.585,162.555,162.585,378200000.0
2007-10-25 02:25:00,162.585,162.595,162.575,162.575,242800000.0
2007-10-25 02:26:00,162.575,162.585,162.57,162.585,281200000.0
2007-10-25 02:27:00,162.585,162.585,162.565,162.57,310000000.0
2007-10-25 02:28:00,162.575,162.59,162.54,162.555,624699997.0
2007-10-25 02:29:00,162.565,162.575,162.55,162.555,194300000.0
2007-10-25 02:30:00,162.545,162.58,162.545,162.57,265500000.0
2007-10-25 02:31:00,162.57,162.595,162.565,162.595,163700000.0
2007-10-25 02:32:00,162.595,162.6,162.585,162.6,399300000.0
2007-10-25 02:33:00,162.6,162.62,162.575,162.6,593600000.0
2007-10-25 02:34:00,162.6,162.6,162.565,162.575,460299999.0
2007-10-25 02:35:00,162.575,162.595,162.56,162.56,464100001.0
2007-10-25 02:36:00,162.555,162.56,162.495,162.55,707499999.0
2007-10-25 02:37:00,162.55,162.56,162.525,162.53,472999996.0
2007-10-25 02:38:00,162.53,162.575,162.485,162.57,679500000.0
2007-10-25 02:39:00,162.57,162.575,162.535,162.55,627399998.0
2007-10-25 02:40:00,162.55,162.56,162.54,162.545,951000003.0
2007-10-25 02:41:00,162.545,162.545,162.52,162.545,500900000.0
2007-10-25 02:42:00,162.545,162.545,162.525,162.535,535900000.0
2007-10-25 02:43:00,162.535,162.57,162.535,162.555,518800001.0
2007-10-25 02:44:00,162.56,162.575,162.545,162.545,645500002.0
2007-10-25 02:45:00,162.545,162.555,162.5,162.5,307200000.0
2007-10-25 02:46:00,162.505,162.525,162.505,162.515,173400000.0
2007-10-25 02:47:00,162.51,162.545,162.51,162.535,216300000.0
2007-10-25 02:48:00,162.545,162.56,162.53,162.56,462600000.0
2007-10-25 02:49:00,162.56,162.575,162.555,162.565,315200000.0
2007-10-25 02:50:00,162.565,162.59,162.54,162.59,682000002.0
2007-10-25 02:51:00,162.59,162.6,162.58,162.59,490400000.0
2007-10-25 02:52:00,162.59,162.59,162.55,162.57,404000000.0
2007-10-25 02:53:00,162.57,162.57,162.56,162.56,99600000.0
2007-10-25 02:54:00,162.56,162.56,162.51,162.51,317700000.0
2007-10-25 02:55:00,162.505,162.525,162.5,162.52,336400000.0
2007-10-25 02:56:00,162.52,162.55,162.505,162.505,362650000.0
2007-10-25 02:57:00,162.505,162.505,162.49,162.5,299900000.0
2007-10-25 02:58:00,162.5,162.505,162.475,162.49,399900000.0
2007-10-25 02:59:00,162.49,162.49,162.46,162.47,336600000.0
2007-10-25 03:00:00,162.47,162.48,162.45,162.475,466000000.0
2007-10-25 03:01:00,162.475,162.49,162.46,162.485,512800000.0
2007-10-25 03:02:00,162.485,162.5,162.48,162.495,205000000.0
2007-10-25 03:03:00,162.495,162.495,162.475,162.48,428900000.0
2007-10-25 03:04:00,162.48,162.485,162.465,162.48,498400000.0
2007-10-25 03:05:00,162.48,162.48,162.465,162.465,331900000.0
2007-10-25 03:06:00,162.465,162.48,162.44,162.45,702299998.0
2007-10-25 03:07:00,162.45,162.47,162.435,162.465,448800002.0
2007-10-25 03:08:00,162.465,162.48,162.465,162.48,432400000.0
2007-10-25 03:09:00,162.48,162.5,162.475,162.495,482000000.0
2007-10-25 03:10:00,162.495,162.505,162.485,162.505,165000004.0
2007-10-25 03:11:00,162.505,162.55,162.505,162.535,566799995.0
2007-10-25 03:12:00,162.54,162.57,162.535,162.565,649999997.0
2007-10-25 03:13:00,162.565,162.605,162.565,162.575,1117799989.0
2007-10-25 03:14:00,162.58,162.58,162.57,162.57,351600000.0
2007-10-25 03:15:00,162.57,162.58,162.555,162.57,671500000.0
2007-10-25 03:16:00,162.57,162.6,162.565,162.595,679700005.0
2007-10-25 03:17:00,162.6,162.6,162.575,162.58,730899999.0
2007-10-25 03:18:00,162.58,162.62,162.57,162.6,509000000.0
2007-10-25 03:19:00,162.6,162.605,162.575,162.58,658100002.0
2007-10-25 03:20:00,162.585,162.585,162.565,162.57,241100000.0
2007-10-25 03:21:00,162.57,162.57,162.565,162.565,133800000.0
2007-10-25 03:22:00,162.565,162.57,162.545,162.57,735599999.0
2007-10-25 03:23:00,162.57,162.58,162.565,162.565,315800003.0
2007-10-25 03:24:00,162.565,162.59,162.555,162.585,486400004.0
2007-10-25 03:25:00,162.58,162.6,162.58,162.6,204400000.0
2007-10-25 03:26:00,162.6,162.6,162.58,162.59,345600000.0
2007-10-25 03:27:00,162.59,162.61,162.585,162.595,296000000.0
2007-10-25 03:28:00,162.595,162.655,162.59,162.635,614650229.0
2007-10-25 03:29:00,162.635,162.65,162.625,162.63,623199998.0
2007-10-25 03:30:00,162.63,162.635,162.625,162.635,499799992.0
2007-10-25 03:31:00,162.635,162.64,162.63,162.64,152600000.0
2007-10-25 03:32:00,162.64,162.65,162.63,162.65,341700000.0
2007-10-25 03:33:00,162.65,162.655,162.635,162.65,446799999.0
2007-10-25 03:34:00,162.645,162.65,162.64,162.65,364900003.0
2007-10-25 03:35:00,162.65,162.65,162.64,162.64,233500000.0
2007-10-25 03:36:00,162.64,162.66,162.635,162.65,379400001.0
2007-10-25 03:37:00,162.65,162.65,162.63,162.64,375100000.0
2007-10-25 03:38:00,162.64,162.64,162.62,162.62,306100003.0
2007-10-25 03:39:00,162.62,162.635,162.615,162.63,392600000.0
2007-10-25 03:40:00,162.635,162.64,162.63,162.63,150800000.0
2007-10-25 03:41:00,162.63,162.63,162.6,162.62,211100000.0
2007-10-25 03:42:00,162.62,162.655,162.62,162.65,369900000.0
2007-10-25 03:43:00,162.65,162.675,162.65,162.675,292400000.0
2007-10-25 03:44:00,162.675,162.73,162.67,162.705,565499998.0
2007-10-25 03:45:00,162.715,162.74,162.685,162.69,596300000.0
2007-10-25 03:46:00,162.69,162.69,162.68,162.685,591800000.0
2007-10-25 03:47:00,162.685,162.695,162.68,162.69,298800000.0
2007-10-25 03:48:00,162.69,162.705,162.69,162.695,357400000.0
2007-10-25 03:49:00,162.695,162.71,162.69,162.7,471200000.0
2007-10-25 03:50:00,162.7,162.71,162.695,162.695,252200000.0
2007-10-25 03:51:00,162.7,162.74,162.7,162.74,456200000.0
2007-10-25 03:52:00,162.74,162.76,162.725,162.75,712400000.0
2007-10-25 03:53:00,162.75,162.77,162.74,162.76,754700000.0
2007-10-25 03:54:00,162.765,162.78,162.75,162.77,305700000.0
2007-10-25 03:55:00,162.77,162.775,162.745,162.745,384300000.0
2007-10-25 03:56:00,162.75,162.775,162.745,162.765,188100000.0
2007-10-25 03:57:00,162.765,162.765,162.755,162.755,141800000.0
2007-10-25 03:58:00,162.755,162.82,162.75,162.795,327000000.0
2007-10-25 03:59:00,162.795,162.81,162.795,162.81,270100000.0
2007-10-25 04:00:00,162.805,162.81,162.78,162.8,490500002.0
2007-10-25 04:01:00,162.8,162.81,162.8,162.81,200800000.0
2007-10-25 04:02:00,162.81,162.81,162.795,162.8,269900000.0
2007-10-25 04:03:00,162.8,162.81,162.78,162.805,139000000.0
2007-10-25 04:04:00,162.805,162.825,162.8,162.825,126000000.0
2007-10-25 04:05:00,162.825,162.85,162.82,162.85,260000000.0
2007-10-25 04:06:00,162.85,162.87,162.845,162.86,880400000.0
2007-10-25 04:07:00,162.86,162.87,162.86,162.87,474800000.0
2007-10-25 04:08:00,162.87,162.87,162.86,162.87,182900000.0
2007-10-25 04:09:00,162.87,162.88,162.865,162.88,267800001.0
2007-10-25 04:10:00,162.875,162.915,162.875,162.88,776100000.0
2007-10-25 04:11:00,162.88,162.88,162.865,162.865,345000000.0
2007-10-25 04:12:00,162.865,162.875,162.855,162.86,313800000.0
2007-10-25 04:13:00,162.865,162.875,162.85,162.85,424500000.0
2007-10-25 04:14:00,162.85,162.865,162.85,162.865,174000000.0
2007-10-25 04:15:00,162.865,162.875,162.85,162.855,269500000.0
2007-10-25 04:16:00,162.855,162.86,162.845,162.85,286500000.0
2007-10-25 04:17:00,162.85,162.855,162.83,162.84,206300000.0
2007-10-25 04:18:00,162.84,162.84,162.82,162.82,386600000.0
2007-10-25 04:19:00,162.82,162.83,162.81,162.82,303800000.0
2007-10-25 04:20:00,162.82,162.825,162.815,162.82,238800000.0
2007-10-25 04:21:00,162.82,162.825,162.81,162.815,401800007.0
2007-10-25 04:22:00,162.82,162.82,162.79,162.81,385699999.0
2007-10-25 04:23:00,162.81,162.82,162.795,162.795,118100000.0
2007-10-25 04:24:00,162.795,162.8,162.795,162.8,97000000.0
2007-10-25 04:25:00,162.8,162.805,162.795,162.8,130200000.0
2007-10-25 04:26:00,162.8,162.8,162.765,162.775,356700000.0
2007-10-25 04:27:00,162.77,162.78,162.77,162.78,174800000.0
2007-10-25 04:28:00,162.78,162.805,162.78,162.805,295499994.0
2007-10-25 04:29:00,162.805,162.81,162.785,162.785,349399998.0
2007-10-25 04:30:00,162.785,162.8,162.765,162.77,396699999.0
2007-10-25 04:31:00,162.765,162.77,162.745,162.76,625900006.0
2007-10-25 04:32:00,162.76,162.775,162.745,162.765,300800000.0
2007-10-25 04:33:00,162.765,162.765,162.755,162.755,115200000.0
2007-10-25 04:34:00,162.755,162.775,162.75,162.77,265400000.0
2007-10-25 04:35:00,162.77,162.775,162.76,162.775,339699996.0
2007-10-25 04:36:00,162.775,162.785,162.765,162.775,211000000.0
2007-10-25 04:37:00,162.775,162.775,162.765,162.765,235500001.0
2007-10-25 04:38:00,162.765,162.77,162.76,162.77,610400000.0
2007-10-25 04:39:00,162.77,162.77,162.75,162.755,501400001.0
2007-10-25 04:40:00,162.755,162.755,162.75,162.755,126400000.0
2007-10-25 04:41:00,162.755,162.78,162.745,162.75,678900003.0
2007-10-25 04:42:00,162.755,162.775,162.75,162.765,295200000.0
2007-10-25 04:43:00,162.765,162.765,162.745,162.745,355100001.0
2007-10-25 04:44:00,162.745,162.76,162.74,162.75,224300000.0
2007-10-25 04:45:00,162.755,162.76,162.715,162.715,433300001.0
2007-10-25 04:46:00,162.715,162.75,162.695,162.715,959600004.0
2007-10-25 04:47:00,162.72,162.74,162.72,162.725,440600000.0
2007-10-25 04:48:00,162.725,162.74,162.725,162.73,137500000.0
2007-10-25 04:49:00,162.73,162.735,162.72,162.72,268800000.0
2007-10-25 04:50:00,162.72,162.725,162.68,162.68,613499999.0
2007-10-25 04:51:00,162.68,162.685,162.67,162.675,196900000.0
2007-10-25 04:52:00,162.67,162.72,162.67,162.71,563300000.0
2007-10-25 04:53:00,162.71,162.72,162.69,162.71,451800000.0
2007-10-25 04:54:00,162.71,162.75,162.71,162.75,371200000.0
2007-10-25 04:55:00,162.75,162.75,162.745,162.75,223900000.0
2007-10-25 04:56:00,162.75,162.76,162.75,162.755,246600000.0
2007-10-25 04:57:00,162.755,162.78,162.755,162.76,550000000.0
2007-10-25 04:58:00,162.76,162.78,162.76,162.77,275000000.0
2007-10-25 04:59:00,162.77,162.77,162.725,162.735,672299991.0
2007-10-25 05:00:00,162.73,162.76,162.725,162.745,365900000.0
2007-10-25 05:01:00,162.745,162.745,162.735,162.745,323700001.0
2007-10-25 05:02:00,162.745,162.77,162.745,162.77,470199999.0
2007-10-25 05:03:00,162.77,162.78,162.76,162.77,473200000.0
2007-10-25 05:04:00,162.77,162.775,162.755,162.76,458600005.0
2007-10-25 05:05:00,162.76,162.775,162.745,162.76,857300002.0
2007-10-25 05:06:00,162.76,162.76,162.745,162.745,302000000.0
2007-10-25 05:07:00,162.755,162.76,162.74,162.74,483500000.0
2007-10-25 05:08:00,162.74,162.745,162.71,162.71,320200000.0
2007-10-25 05:09:00,162.71,162.715,162.7,162.71,612799997.0
2007-10-25 05:10:00,162.71,162.725,162.71,162.715,130400000.0
2007-10-25 05:11:00,162.715,162.75,162.71,162.73,486999997.0
2007-10-25 05:12:00,162.735,162.735,162.72,162.725,260499998.0
2007-10-25 05:13:00,162.725,162.745,162.725,162.74,279200000.0
2007-10-25 05:14:00,162.74,162.74,162.725,162.74,632300008.0
2007-10-25 05:15:00,162.74,162.74,162.715,162.715,456400000.0
2007-10-25 05:16:00,162.715,162.725,162.715,162.72,494800001.0
2007-10-25 05:17:00,162.72,162.74,162.72,162.73,365200000.0
2007-10-25 05:18:00,162.735,162.76,162.715,162.715,381900000.0
2007-10-25 05:19:00,162.725,162.735,162.715,162.735,71200000.0
2007-10-25 05:20:00,162.735,162.735,162.72,162.73,304400000.0
2007-10-25 05:21:00,162.73,162.78,162.73,162.75,861699999.0
2007-10-25 05:22:00,162.75,162.75,162.72,162.73,214399999.0
2007-10-25 05:23:00,162.73,162.75,162.73,162.735,221900000.0
2007-10-25 05:24:00,162.735,162.78,162.735,162.775,474000001.0
2007-10-25 05:25:00,162.775,162.78,162.75,162.765,550700000.0
2007-10-25 05:26:00,162.765,162.78,162.75,162.775,1241000002.0
2007-10-25 05:27:00,162.775,162.805,162.775,162.805,445600000.0
2007-10-25 05:28:00,162.805,162.805,162.795,162.795,264000000.0
2007-10-25 05:29:00,162.795,162.82,162.795,162.815,377600000.0
2007-10-25 05:30:00,162.82,162.82,162.795,162.805,1249100001.0
2007-10-25 05:31:00,162.805,162.805,162.77,162.77,581000001.0
2007-10-25 05:32:00,162.765,162.77,162.76,162.77,373200001.0
2007-10-25 05:33:00,162.77,162.77,162.75,162.755,616400000.0
2007-10-25 05:34:00,162.755,162.755,162.71,162.715,751000000.0
2007-10-25 05:35:00,162.71,162.72,162.66,162.67,1174799997.0
2007-10-25 05:36:00,162.67,162.695,162.66,162.67,585900000.0
2007-10-25 05:37:00,162.67,162.71,162.67,162.67,676200000.0
2007-10-25 05:38:00,162.67,162.68,162.655,162.655,584300000.0
2007-10-25 05:39:00,162.655,162.66,162.595,162.6,1205200003.0
2007-10-25 05:40:00,162.605,162.64,162.6,162.605,698300000.0
2007-10-25 05:41:00,162.605,162.615,162.595,162.6,976500000.0
2007-10-25 05:42:00,162.605,162.605,162.555,162.555,726900005.0
2007-10-25 05:43:00,162.56,162.565,162.55,162.56,611999999.0
2007-10-25 05:44:00,162.56,162.56,162.535,162.535,597000000.0
2007-10-25 05:45:00,162.535,162.565,162.525,162.55,892199996.0
2007-10-25 05:46:00,162.55,162.56,162.545,162.555,435299998.0
2007-10-25 05:47:00,162.555,162.555,162.505,162.515,734499995.0
2007-10-25 05:48:00,162.525,162.53,162.445,162.45,722300003.0
2007-10-25 05:49:00,162.445,162.47,162.445,162.46,282800000.0
2007-10-25 05:50:00,162.46,162.49,162.46,162.47,339100000.0
2007-10-25 05:51:00,162.47,162.49,162.465,162.47,524658892.0
2007-10-25 05:52:00,162.47,162.5,162.46,162.5,335800000.0
2007-10-25 05:53:00,162.5,162.535,162.5,162.535,697700000.0
2007-10-25 05:54:00,162.53,162.54,162.525,162.535,570000000.0
2007-10-25 05:55:00,162.54,162.57,162.535,162.56,380700000.0
2007-10-25 05:56:00,162.56,162.57,162.55,162.555,327400000.0
2007-10-25 05:57:00,162.555,162.585,162.555,162.585,511899999.0
2007-10-25 05:58:00,162.585,162.585,162.56,162.56,108000000.0
2007-10-25 05:59:00,162.55,162.565,162.55,162.555,379800000.0
2007-10-25 06:00:00,162.56,162.565,162.5,162.505,686900002.0
2007-10-25 06:01:00,162.505,162.54,162.5,162.52,906500002.0
2007-10-25 06:02:00,162.52,162.54,162.515,162.54,408800000.0
2007-10-25 06:03:00,162.54,162.54,162.475,162.48,210400000.0
2007-10-25 06:04:00,162.48,162.5,162.465,162.49,585699999.0
2007-10-25 06:05:00,162.49,162.5,162.48,162.495,290600000.0
2007-10-25 06:06:00,162.495,162.5,162.465,162.48,537099997.0
2007-10-25 06:07:00,162.48,162.5,162.47,162.485,130600000.0
2007-10-25 06:08:00,162.5,162.51,162.48,162.48,321400000.0
2007-10-25 06:09:00,162.48,162.55,162.48,162.535,428400002.0
2007-10-25 06:10:00,162.535,162.575,162.515,162.565,485999999.0
2007-10-25 06:11:00,162.565,162.565,162.535,162.54,607499990.0
2007-10-25 06:12:00,162.535,162.555,162.535,162.54,317700000.0
2007-10-25 06:13:00,162.54,162.54,162.505,162.525,708300000.0
2007-10-25 06:14:00,162.525,162.56,162.525,162.535,358900000.0
2007-10-25 06:15:00,162.535,162.545,162.53,162.54,320800000.0
2007-10-25 06:16:00,162.54,162.56,162.53,162.545,197300000.0
2007-10-25 06:17:00,162.545,162.57,162.545,162.565,176800000.0
2007-10-25 06:18:00,162.565,162.6,162.565,162.585,360800000.0
2007-10-25 06:19:00,162.585,162.59,162.56,162.585,463200001.0
2007-10-25 06:20:00,162.59,162.59,162.54,162.54,651100001.0
2007-10-25 06:21:00,162.54,162.545,162.52,162.535,963399999.0
2007-10-25 06:22:00,162.535,162.56,162.535,162.56,383900010.0
2007-10-25 06:23:00,162.56,162.6,162.555,162.59,478200058.0
2007-10-25 06:24:00,162.59,162.6,162.565,162.595,1006100010.0
2007-10-25 06:25:00,162.6,162.6,162.575,162.59,565100003.0
2007-10-25 06:26:00,162.59,162.59,162.57,162.585,325000000.0
2007-10-25 06:27:00,162.585,162.6,162.575,162.585,598700001.0
2007-10-25 06:28:00,162.585,162.59,162.575,162.575,320200000.0
2007-10-25 06:29:00,162.575,162.585,162.57,162.575,168200000.0
2007-10-25 06:30:00,162.575,162.575,162.555,162.56,132300000.0
2007-10-25 06:31:00,162.555,162.56,162.535,162.555,507300000.0
2007-10-25 06:32:00,162.54,162.545,162.525,162.54,283300001.0
2007-10-25 06:33:00,162.54,162.555,162.53,162.545,287500000.0
2007-10-25 06:34:00,162.545,162.545,162.53,162.54,435000001.0
2007-10-25 06:35:00,162.54,162.54,162.495,162.505,308900001.0
2007-10-25 06:36:00,162.505,162.505,162.5,162.505,113800000.0
2007-10-25 06:37:00,162.505,162.515,162.505,162.505,63600000.0
2007-10-25 06:38:00,162.505,162.505,162.505,162.505,41700000.0
2007-10-25 06:39:00,162.505,162.53,162.505,162.53,198000000.0
2007-10-25 06:40:00,162.53,162.53,162.495,162.51,415800000.0
2007-10-25 06:41:00,162.51,162.51,162.495,162.5,172200000.0
2007-10-25 06:42:00,162.5,162.51,162.475,162.485,394600000.0
2007-10-25 06:43:00,162.485,162.5,162.48,162.495,172400000.0
2007-10-25 06:44:00,162.495,162.5,162.495,162.5,540200010.0
2007-10-25 06:45:00,162.5,162.505,162.495,162.505,378000000.0
2007-10-25 06:46:00,162.5,162.52,162.5,162.515,217800000.0
2007-10-25 06:47:00,162.515,162.555,162.515,162.555,170900000.0
2007-10-25 06:48:00,162.555,162.555,162.535,162.555,190300002.0
2007-10-25 06:49:00,162.555,162.555,162.53,162.54,402400000.0
2007-10-25 06:50:00,162.54,162.545,162.53,162.535,339299997.0
2007-10-25 06:51:00,162.535,162.535,162.505,162.52,546800000.0
2007-10-25 06:52:00,162.52,162.52,162.515,162.515,453600000.0
2007-10-25 06:53:00,162.52,162.53,162.515,162.52,491099990.0
2007-10-25 06:54:00,162.52,162.525,162.52,162.525,114400000.0
2007-10-25 06:55:00,162.525,162.535,162.525,162.53,124000000.0
2007-10-25 06:56:00,162.53,162.54,162.515,162.54,541300004.0
2007-10-25 06:57:00,162.54,162.545,162.53,162.54,478000000.0
2007-10-25 06:58:00,162.54,162.54,162.53,162.54,837300008.0
2007-10-25 06:59:00,162.54,162.555,162.535,162.555,443100001.0
2007-10-25 07:00:00,162.56,162.59,162.555,162.59,430300000.0
2007-10-25 07:01:00,162.59,162.61,162.585,162.585,684800013.0
2007-10-25 07:02:00,162.585,162.6,162.575,162.585,704400011.0
2007-10-25 07:03:00,162.585,162.585,162.57,162.575,338300000.0
2007-10-25 07:04:00,162.58,162.58,162.525,162.535,455600002.0
2007-10-25 07:05:00,162.535,162.555,162.525,162.54,361600000.0
2007-10-25 07:06:00,162.54,162.56,162.54,162.55,407500000.0
2007-10-25 07:07:00,162.55,162.56,162.545,162.555,398900000.0
2007-10-25 07:08:00,162.555,162.56,162.55,162.56,312000000.0
2007-10-25 07:09:00,162.56,162.58,162.545,162.58,523700004.0
2007-10-25 07:10:00,162.58,162.58,162.575,162.58,223200000.0
2007-10-25 07:11:00,162.58,162.585,162.565,162.58,473673001.0
2007-10-25 07:12:00,162.58,162.585,162.575,162.585,156335200.0
2007-10-25 07:13:00,162.585,162.585,162.525,162.53,235346000.0
2007-10-25 07:14:00,162.53,162.53,162.52,162.525,370000000.0
2007-10-25 07:15:00,162.525,162.54,162.505,162.535,364400000.0
2007-10-25 07:16:00,162.535,162.55,162.535,162.545,283200000.0
2007-10-25 07:17:00,162.545,162.545,162.525,162.545,197600000.0
2007-10-25 07:18:00,162.545,162.545,162.52,162.54,705600003.0
2007-10-25 07:19:00,162.54,162.55,162.53,162.55,459200000.0
2007-10-25 07:20:00,162.55,162.565,162.55,162.565,206400000.0
2007-10-25 07:21:00,162.565,162.585,162.565,162.58,370000000.0
2007-10-25 07:22:00,162.58,162.59,162.565,162.57,276400000.0
2007-10-25 07:23:00,162.57,162.575,162.565,162.57,221500000.0
2007-10-25 07:24:00,162.57,162.57,162.555,162.565,351500001.0
2007-10-25 07:25:00,162.565,162.57,162.56,162.56,119800000.0
2007-10-25 07:26:00,162.56,162.56,162.55,162.55,1114400000.0
2007-10-25 07:27:00,162.55,162.55,162.53,162.54,519500003.0
2007-10-25 07:28:00,162.54,162.55,162.535,162.535,165400000.0
2007-10-25 07:29:00,162.535,162.54,162.525,162.535,251600000.0
2007-10-25 07:30:00,162.54,162.54,162.52,162.525,667799994.0
2007-10-25 07:31:00,162.52,162.54,162.52,162.53,597600003.0
2007-10-25 07:32:00,162.53,162.53,162.525,162.525,199200000.0
2007-10-25 07:33:00,162.525,162.53,162.52,162.52,136900000.0
2007-10-25 07:34:00,162.515,162.55,162.515,162.525,394999997.0
2007-10-25 07:35:00,162.525,162.54,162.52,162.525,391600000.0
2007-10-25 07:36:00,162.525,162.535,162.525,162.53,634700004.0
2007-10-25 07:37:00,162.53,162.54,162.525,162.54,692999997.0
2007-10-25 07:38:00,162.54,162.55,162.535,162.54,357600000.0
2007-10-25 07:39:00,162.535,162.54,162.525,162.525,265800000.0
2007-10-25 07:40:00,162.525,162.535,162.515,162.535,197800001.0
2007-10-25 07:41:00,162.54,162.54,162.525,162.54,241200000.0
2007-10-25 07:42:00,162.54,162.56,162.535,162.56,218800000.0
2007-10-25 07:43:00,162.56,162.56,162.535,162.555,155200000.0
2007-10-25 07:44:00,162.55,162.58,162.55,162.55,154800000.0
2007-10-25 07:45:00,162.55,162.57,162.545,162.555,574900000.0
2007-10-25 07:46:00,162.555,162.565,162.55,162.56,1145699986.0
2007-10-25 07:47:00,162.565,162.58,162.55,162.575,322300000.0
2007-10-25 07:48:00,162.58,162.585,162.57,162.575,263400000.0
2007-10-25 07:49:00,162.575,162.575,162.555,162.565,140100000.0
2007-10-25 07:50:00,162.565,162.565,162.54,162.555,126000000.0
2007-10-25 07:51:00,162.545,162.555,162.54,162.55,323699999.0
2007-10-25 07:52:00,162.55,162.58,162.55,162.58,167000000.0
2007-10-25 07:53:00,162.58,162.595,162.555,162.595,611799998.0
2007-10-25 07:54:00,162.6,162.615,162.6,162.61,484800000.0
2007-10-25 07:55:00,162.61,162.61,162.595,162.6,794199990.0
2007-10-25 07:56:00,162.6,162.6,162.595,162.6,460900000.0
2007-10-25 07:57:00,162.6,162.605,162.56,162.57,594799998.0
2007-10-25 07:58:00,162.57,162.57,162.55,162.56,692200002.0
2007-10-25 07:59:00,162.56,162.57,162.49,162.49,925100000.0
2007-10-25 08:00:00,162.49,162.56,162.475,162.495,1298499998.0
2007-10-25 08:01:00,162.495,162.51,162.47,162.51,1139499998.0
2007-10-25 08:02:00,162.52,162.55,162.5,162.525,1381199995.0
2007-10-25 08:03:00,162.53,162.55,162.52,162.54,1072599998.0
2007-10-25 08:04:00,162.54,162.57,162.53,162.56,918399992.0
2007-10-25 08:05:00,162.56,162.56,162.5,162.5,703100001.0
2007-10-25 08:06:00,162.5,162.515,162.49,162.515,940800001.0
2007-10-25 08:07:00,162.515,162.535,162.485,162.485,332899996.0
2007-10-25 08:08:00,162.485,162.525,162.48,162.525,180000000.0
2007-10-25 08:09:00,162.525,162.54,162.525,162.525,312800000.0
2007-10-25 08:10:00,162.525,162.58,162.525,162.565,200800000.0
2007-10-25 08:11:00,162.565,162.58,162.555,162.565,845999999.0
2007-10-25 08:12:00,162.56,162.57,162.545,162.555,333000000.0
2007-10-25 08:13:00,162.555,162.565,162.54,162.545,243800000.0
2007-10-25 08:14:00,162.545,162.575,162.545,162.575,148600000.0
2007-10-25 08:15:00,162.575,162.575,162.565,162.565,182400000.0
2007-10-25 08:16:00,162.565,162.62,162.565,162.61,785200000.0
2007-10-25 08:17:00,162.61,162.64,162.595,162.63,888000000.0
2007-10-25 08:18:00,162.63,162.64,162.575,162.58,959300000.0
2007-10-25 08:19:00,162.58,162.6,162.555,162.59,593300000.0
2007-10-25 08:20:00,162.59,162.65,162.58,162.635,543800000.0
2007-10-25 08:21:00,162.635,162.675,162.63,162.675,605000000.0
2007-10-25 08:22:00,162.675,162.69,162.665,162.68,638000000.0
2007-10-25 08:23:00,162.68,162.685,162.655,162.665,369800000.0
2007-10-25 08:24:00,162.665,162.695,162.66,162.675,215100000.0
2007-10-25 08:25:00,162.675,162.695,162.66,162.67,271900000.0
2007-10-25 08:26:00,162.675,162.675,162.615,162.615,385400000.0
2007-10-25 08:27:00,162.615,162.655,162.61,162.625,660000000.0
2007-10-25 08:28:00,162.625,162.66,162.61,162.655,553899999.0
2007-10-25 08:29:00,162.655,162.715,162.63,162.695,494299999.0
2007-10-25 08:30:00,162.695,162.71,162.645,162.65,602600000.0
2007-10-25 08:31:00,162.645,162.645,162.62,162.64,629600001.0
2007-10-25 08:32:00,162.64,162.675,162.61,162.675,1237599993.0
2007-10-25 08:33:00,162.675,162.735,162.675,162.71,1751500000.0
2007-10-25 08:34:00,162.71,162.715,162.685,162.7,701600007.0
2007-10-25 08:35:00,162.7,162.7,162.675,162.685,953800000.0
2007-10-25 08:36:00,162.69,162.725,162.69,162.72,1175499999.0
2007-10-25 08:37:00,162.72,162.775,162.71,162.745,2059400002.0
2007-10-25 08:38:00,162.755,162.795,162.73,162.795,394999999.0
2007-10-25 08:39:00,162.785,162.82,162.765,162.82,593899998.0
2007-10-25 08:40:00,162.825,162.86,162.79,162.82,652600001.0
2007-10-25 08:41:00,162.82,162.82,162.765,162.775,393900000.0
2007-10-25 08:42:00,162.775,162.81,162.765,162.81,233600000.0
2007-10-25 08:43:00,162.81,162.815,162.78,162.79,399200000.0
2007-10-25 08:44:00,162.79,162.79,162.71,162.71,666999998.0
2007-10-25 08:45:00,162.71,162.77,162.7,162.77,1245400000.0
2007-10-25 08:46:00,162.77,162.77,162.595,162.61,767200000.0
2007-10-25 08:47:00,162.61,162.635,162.55,162.55,985000000.0
2007-10-25 08:48:00,162.55,162.59,162.535,162.57,709600000.0
2007-10-25 08:49:00,162.575,162.64,162.575,162.61,737399996.0
2007-10-25 08:50:00,162.61,162.62,162.545,162.55,754500000.0
2007-10-25 08:51:00,162.55,162.61,162.51,162.6,792400000.0
2007-10-25 08:52:00,162.595,162.595,162.52,162.56,958000000.0
2007-10-25 08:53:00,162.56,162.57,162.545,162.555,396600000.0
2007-10-25 08:54:00,162.555,162.605,162.555,162.59,780399999.0
2007-10-25 08:55:00,162.59,162.61,162.56,162.56,406400000.0
2007-10-25 08:56:00,162.56,162.59,162.56,162.575,336400000.0
2007-10-25 08:57:00,162.575,162.6,162.56,162.585,513300000.0
2007-10-25 08:58:00,162.59,162.63,162.58,162.625,315599999.0
2007-10-25 08:59:00,162.625,162.655,162.625,162.655,583900000.0
2007-10-25 09:00:00,162.66,162.7,162.64,162.67,645400000.0
2007-10-25 09:01:00,162.67,162.71,162.66,162.665,565299999.0
2007-10-25 09:02:00,162.665,162.68,162.65,162.68,565000001.0
2007-10-25 09:03:00,162.68,162.765,162.65,162.755,811099999.0
2007-10-25 09:04:00,162.755,162.775,162.715,162.715,833799998.0
2007-10-25 09:05:00,162.71,162.735,162.685,162.735,1371399996.0
2007-10-25 09:06:00,162.735,162.79,162.69,162.79,1037899997.0
2007-10-25 09:07:00,162.79,162.79,162.75,162.765,1306999997.0
2007-10-25 09:08:00,162.77,162.78,162.72,162.75,1120100005.0
2007-10-25 09:09:00,162.75,162.76,162.71,162.755,701800000.0
2007-10-25 09:10:00,162.76,162.77,162.72,162.76,999100003.0
2007-10-25 09:11:00,162.755,162.83,162.745,162.83,627300002.0
2007-10-25 09:12:00,162.835,162.87,162.795,162.87,1044300000.0
2007-10-25 09:13:00,162.87,162.87,162.74,162.74,610800000.0
2007-10-25 09:14:00,162.74,162.79,162.74,162.775,314400000.0
2007-10-25 09:15:00,162.775,162.835,162.77,162.82,324400000.0
2007-10-25 09:16:00,162.82,162.82,162.79,162.79,328500000.0
2007-10-25 09:17:00,162.79,162.79,162.77,162.785,192400000.0
2007-10-25 09:18:00,162.785,162.825,162.78,162.825,520900000.0
2007-10-25 09:19:00,162.815,162.825,162.78,162.78,481600000.0
2007-10-25 09:20:00,162.78,162.785,162.765,162.775,317800000.0
2007-10-25 09:21:00,162.775,162.785,162.76,162.78,443400000.0
2007-10-25 09:22:00,162.78,162.785,162.74,162.75,296900000.0
2007-10-25 09:23:00,162.745,162.77,162.74,162.745,190800000.0
2007-10-25 09:24:00,162.745,162.745,162.715,162.735,584300005.0
2007-10-25 09:25:00,162.74,162.78,162.735,162.77,288100000.0
2007-10-25 09:26:00,162.77,162.775,162.735,162.76,527300001.0
2007-10-25 09:27:00,162.76,162.825,162.75,162.82,405200000.0
2007-10-25 09:28:00,162.82,162.82,162.77,162.78,617500000.0
2007-10-25 09:29:00,162.78,162.805,162.77,162.77,305400000.0
2007-10-25 09:30:00,162.77,162.775,162.735,162.76,338200000.0
2007-10-25 09:31:00,162.76,162.765,162.73,162.735,385700000.0
2007-10-25 09:32:00,162.735,162.745,162.705,162.74,323300000.0
2007-10-25 09:33:00,162.74,162.74,162.72,162.725,154600000.0
2007-10-25 09:34:00,162.725,162.775,162.715,162.76,397700002.0
2007-10-25 09:35:00,162.76,162.805,162.74,162.785,463700000.0
2007-10-25 09:36:00,162.785,162.825,162.745,162.8,715400001.0
2007-10-25 09:37:00,162.805,162.825,162.785,162.795,311200000.0
2007-10-25 09:38:00,162.795,162.795,162.79,162.79,131200000.0
2007-10-25 09:39:00,162.79,162.81,162.79,162.805,285200000.0
2007-10-25 09:40:00,162.805,162.805,162.795,162.805,113200000.0
2007-10-25 09:41:00,162.805,162.82,162.765,162.765,429799998.0
2007-10-25 09:42:00,162.765,162.775,162.755,162.76,156400000.0
2007-10-25 09:43:00,162.76,162.775,162.745,162.755,486400000.0
2007-10-25 09:44:00,162.755,162.77,162.745,162.765,282000000.0
2007-10-25 09:45:00,162.765,162.77,162.725,162.725,637400000.0
2007-10-25 09:46:00,162.73,162.765,162.72,162.76,732400002.0
2007-10-25 09:47:00,162.76,162.765,162.735,162.735,338200000.0
2007-10-25 09:48:00,162.74,162.805,162.74,162.785,591100002.0
2007-10-25 09:49:00,162.785,162.835,162.775,162.82,548800000.0
2007-10-25 09:50:00,162.82,162.825,162.77,162.775,820900000.0
2007-10-25 09:51:00,162.775,162.84,162.77,162.775,587600000.0
2007-10-25 09:52:00,162.78,162.83,162.775,162.8,967700501.0
2007-10-25 09:53:00,162.8,162.815,162.72,162.72,867700000.0
2007-10-25 09:54:00,162.72,162.77,162.72,162.77,709600005.0
2007-10-25 09:55:00,162.765,162.785,162.725,162.725,648999999.0
2007-10-25 09:56:00,162.725,162.83,162.715,162.825,779100000.0
2007-10-25 09:57:00,162.82,162.83,162.79,162.805,628400002.0
2007-10-25 09:58:00,162.805,162.805,162.79,162.8,326500000.0
2007-10-25 09:59:00,162.8,162.805,162.78,162.795,789699999.0
2007-10-25 10:00:00,162.795,162.84,162.79,162.835,655399998.0
2007-10-25 10:01:00,162.835,162.875,162.79,162.815,656500002.0
2007-10-25 10:02:00,162.815,162.825,162.805,162.825,406600000.0
2007-10-25 10:03:00,162.825,162.845,162.81,162.845,630200000.0
2007-10-25 10:04:00,162.845,162.845,162.81,162.845,418300000.0
2007-10-25 10:05:00,162.845,162.935,162.84,162.935,1078200001.0
2007-10-25 10:06:00,162.935,162.975,162.915,162.955,1741399996.0
2007-10-25 10:07:00,162.955,162.985,162.945,162.965,1173199998.0
2007-10-25 10:08:00,162.965,162.975,162.955,162.96,436900000.0
2007-10-25 10:09:00,162.96,163.095,162.955,163.04,1115300000.0
2007-10-25 10:10:00,163.04,163.17,163.04,163.17,1746749992.0
2007-10-25 10:11:00,163.17,163.205,163.085,163.115,1518700005.0
2007-10-25 10:12:00,163.115,163.125,163.09,163.105,1221700000.0
2007-10-25 10:13:00,163.105,163.115,163.09,163.1,487900000.0
2007-10-25 10:14:00,163.095,163.1,163.055,163.055,1134000001.0
2007-10-25 10:15:00,163.055,163.11,163.045,163.085,1139800001.0
2007-10-25 10:16:00,163.085,163.1,163.055,163.09,642200000.0
2007-10-25 10:17:00,163.085,163.09,163.055,163.055,552400001.0
2007-10-25 10:18:00,163.055,163.06,163.04,163.045,840199998.0
2007-10-25 10:19:00,163.045,163.045,162.995,163.01,632000001.0
2007-10-25 10:20:00,163.01,163.025,162.99,163.025,547900000.0
2007-10-25 10:21:00,163.02,163.025,162.985,162.995,575500000.0
2007-10-25 10:22:00,162.99,163.0,162.985,162.995,631099999.0
2007-10-25 10:23:00,162.995,162.995,162.975,162.975,502700000.0
2007-10-25 10:24:00,162.975,163.05,162.975,163.02,1028800000.0
2007-10-25 10:25:00,163.02,163.02,163.0,163.0,514700000.0
2007-10-25 10:26:00,163.0,163.005,162.895,162.95,864399994.0
2007-10-25 10:27:00,162.955,162.955,162.835,162.865,710100000.0
2007-10-25 10:28:00,162.865,162.905,162.86,162.905,632499997.0
2007-10-25 10:29:00,162.895,162.9,162.87,162.87,294350001.0
2007-10-25 10:30:00,162.87,162.895,162.86,162.885,501600000.0
2007-10-25 10:31:00,162.885,162.895,162.88,162.88,401800000.0
2007-10-25 10:32:00,162.88,162.925,162.88,162.92,536000000.0
2007-10-25 10:33:00,162.925,162.96,162.885,162.93,724700000.0
2007-10-25 10:34:00,162.93,162.93,162.88,162.9,932200001.0
2007-10-25 10:35:00,162.9,162.94,162.9,162.94,738900001.0
2007-10-25 10:36:00,162.94,163.0,162.935,162.98,478100000.0
2007-10-25 10:37:00,162.975,162.98,162.945,162.945,633400002.0
2007-10-25 10:38:00,162.945,162.98,162.945,162.965,590600000.0
2007-10-25 10:39:00,162.965,162.97,162.95,162.965,596400000.0
2007-10-25 10:40:00,162.97,162.97,162.95,162.965,707200000.0
2007-10-25 10:41:00,162.965,162.98,162.95,162.97,683900002.0
2007-10-25 10:42:00,162.97,163.0,162.96,163.0,644900000.0
2007-10-25 10:43:00,163.0,163.04,162.98,163.025,504300000.0
2007-10-25 10:44:00,163.025,163.03,162.975,162.99,1317499995.0
2007-10-25 10:45:00,162.985,163.005,162.975,162.99,759099998.0
2007-10-25 10:46:00,162.99,163.03,162.99,163.03,394299997.0
2007-10-25 10:47:00,163.03,163.08,163.005,163.02,1261899998.0
2007-10-25 10:48:00,163.02,163.04,163.005,163.035,889000004.0
2007-10-25 10:49:00,163.04,163.04,163.005,163.005,362200000.0
2007-10-25 10:50:00,163.005,163.08,163.0,163.065,1115599997.0
2007-10-25 10:51:00,163.06,163.075,163.04,163.07,587300000.0
2007-10-25 10:52:00,163.07,163.085,163.065,163.08,838000003.0
2007-10-25 10:53:00,163.085,163.14,163.08,163.135,843399999.0
2007-10-25 10:54:00,163.13,163.135,163.095,163.125,830199999.0
2007-10-25 10:55:00,163.125,163.16,163.125,163.145,412000000.0
2007-10-25 10:56:00,163.145,163.15,163.1,163.125,668999996.0
2007-10-25 10:57:00,163.125,163.145,163.115,163.135,791200002.0
2007-10-25 10:58:00,163.135,163.14,163.115,163.13,760200000.0
2007-10-25 10:59:00,163.135,163.135,163.115,163.125,559599995.0
2007-10-25 11:00:00,163.125,163.165,163.12,163.165,388400001.0
2007-10-25 11:01:00,163.165,163.17,163.115,163.125,518700000.0
2007-10-25 11:02:00,163.125,163.135,163.11,163.115,328600000.0
2007-10-25 11:03:00,163.115,163.135,163.095,163.125,1256299999.0
2007-10-25 11:04:00,163.125,163.17,163.11,163.13,1213300001.0
2007-10-25 11:05:00,163.125,163.145,163.1,163.11,839100000.0
2007-10-25 11:06:00,163.11,163.12,163.075,163.075,537500001.0
2007-10-25 11:07:00,163.08,163.125,163.075,163.125,460199999.0
2007-10-25 11:08:00,163.125,163.155,163.105,163.155,793400001.0
2007-10-25 11:09:00,163.155,163.215,163.155,163.195,725199997.0
2007-10-25 11:10:00,163.195,163.285,163.19,163.255,1068099999.0
2007-10-25 11:11:00,163.255,163.32,163.255,163.3,1381000004.0
2007-10-25 11:12:00,163.3,163.3,163.245,163.245,1264099997.0
2007-10-25 11:13:00,163.24,163.25,163.23,163.25,666500000.0
2007-10-25 11:14:00,163.25,163.25,163.17,163.18,878000001.0
2007-10-25 11:15:00,163.18,163.195,163.105,163.13,871200002.0
2007-10-25 11:16:00,163.135,163.15,163.135,163.135,364400000.0
2007-10-25 11:17:00,163.135,163.14,163.11,163.11,596000000.0
2007-10-25 11:18:00,163.11,163.14,163.11,163.115,1044800004.0
2007-10-25 11:19:00,163.12,163.13,163.09,163.105,1027400001.0
2007-10-25 11:20:00,163.105,163.145,163.105,163.135,839200001.0
2007-10-25 11:21:00,163.135,163.165,163.13,163.145,877700001.0
2007-10-25 11:22:00,163.15,163.155,163.14,163.15,559700000.0
2007-10-25 11:23:00,163.15,163.17,163.14,163.15,396000000.0
2007-10-25 11:24:00,163.15,163.175,163.15,163.17,359500000.0
2007-10-25 11:25:00,163.17,163.175,163.155,163.16,286000000.0
2007-10-25 11:26:00,163.16,163.165,163.135,163.14,663599998.0
2007-10-25 11:27:00,163.14,163.17,163.14,163.16,755199996.0
2007-10-25 11:28:00,163.16,163.22,163.15,163.22,835200007.0
2007-10-25 11:29:00,163.225,163.245,163.2,163.215,951899998.0
2007-10-25 11:31:00,163.23,163.245,163.165,163.18,1647600000.0
2007-10-25 11:32:00,163.185,163.22,163.185,163.21,673600000.0
2007-10-25 11:33:00,163.21,163.21,163.17,163.19,369700000.0
2007-10-25 11:34:00,163.19,163.19,163.12,163.125,1155100010.0
2007-10-25 11:35:00,163.125,163.15,163.09,163.09,1396400007.0
2007-10-25 11:36:00,163.085,163.14,163.085,163.1,740000000.0
2007-10-25 11:37:00,163.1,163.115,163.095,163.095,435999998.0
2007-10-25 11:38:00,163.095,163.105,163.09,163.1,622399999.0
2007-10-25 11:39:00,163.1,163.13,163.095,163.125,779800001.0
2007-10-25 11:40:00,163.125,163.16,163.125,163.16,681599999.0
2007-10-25 11:41:00,163.16,163.17,163.14,163.165,677100001.0
2007-10-25 11:42:00,163.165,163.17,163.08,163.09,770100000.0
2007-10-25 11:43:00,163.09,163.12,163.08,163.105,877200000.0
2007-10-25 11:44:00,163.105,163.12,163.105,163.105,140800000.0
2007-10-25 11:45:00,163.105,163.145,163.1,163.135,819699989.0
2007-10-25 11:46:00,163.14,163.16,163.135,163.15,569799996.0
2007-10-25 11:47:00,163.15,163.17,163.15,163.15,278400000.0
2007-10-25 11:48:00,163.15,163.2,163.15,163.19,796700001.0
2007-10-25 11:49:00,163.19,163.225,163.19,163.22,238400000.0
2007-10-25 11:50:00,163.22,163.255,163.21,163.235,805200000.0
2007-10-25 11:51:00,163.225,163.225,163.195,163.205,283600000.0
2007-10-25 11:52:00,163.195,163.195,163.15,163.165,401300000.0
2007-10-25 11:53:00,163.155,163.165,163.145,163.165,410800000.0
2007-10-25 11:54:00,163.165,163.165,163.13,163.155,439800000.0
2007-10-25 11:55:00,163.155,163.205,163.155,163.17,460800000.0
2007-10-25 11:56:00,163.17,163.175,163.16,163.165,510400003.0
2007-10-25 11:57:00,163.17,163.195,163.165,163.185,480400000.0
2007-10-25 11:58:00,163.185,163.205,163.18,163.185,263600000.0
2007-10-25 11:59:00,163.185,163.25,163.18,163.24,461200000.0
2007-10-25 12:00:00,163.24,163.335,163.22,163.3,1908300002.0
2007-10-25 12:01:00,163.3,163.38,163.295,163.34,1184200001.0
2007-10-25 12:02:00,163.34,163.375,163.325,163.335,627100000.0
2007-10-25 12:03:00,163.335,163.34,163.31,163.34,546400000.0
2007-10-25 12:04:00,163.34,163.35,163.275,163.29,1108400000.0
2007-10-25 12:05:00,163.295,163.4,163.275,163.4,751700000.0
2007-10-25 12:06:00,163.4,163.41,163.34,163.34,1164400000.0
2007-10-25 12:07:00,163.34,163.37,163.325,163.335,1636499990.0
2007-10-25 12:08:00,163.335,163.36,163.315,163.335,950999996.0
2007-10-25 12:09:00,163.33,163.33,163.26,163.29,959400001.0
2007-10-25 12:10:00,163.295,163.32,163.27,163.32,607500000.0
2007-10-25 12:11:00,163.32,163.32,163.305,163.31,381200000.0
2007-10-25 12:12:00,163.31,163.31,163.29,163.29,208800000.0
2007-10-25 12:13:00,163.29,163.325,163.285,163.29,1058100004.0
2007-10-25 12:14:00,163.29,163.34,163.29,163.33,740599995.0
2007-10-25 12:15:00,163.33,163.33,163.315,163.33,882600001.0
2007-10-25 12:16:00,163.33,163.33,163.295,163.325,875599999.0
2007-10-25 12:17:00,163.325,163.33,163.31,163.31,609100004.0
2007-10-25 12:18:00,163.31,163.325,163.295,163.325,620200007.0
2007-10-25 12:19:00,163.33,163.36,163.33,163.35,801600002.0
2007-10-25 12:20:00,163.345,163.36,163.325,163.33,446599997.0
2007-10-25 12:21:00,163.33,163.36,163.325,163.335,952099998.0
2007-10-25 12:22:00,163.335,163.43,163.335,163.42,1525100009.0
2007-10-25 12:23:00,163.41,163.475,163.41,163.43,892400000.0
2007-10-25 12:24:00,163.43,163.465,163.43,163.46,1245099996.0
2007-10-25 12:25:00,163.46,163.49,163.415,163.455,626250000.0
2007-10-25 12:26:00,163.455,163.56,163.455,163.55,906199998.0
2007-10-25 12:27:00,163.55,163.56,163.52,163.54,709149999.0
2007-10-25 12:28:00,163.54,163.54,163.505,163.515,687099998.0
2007-10-25 12:29:00,163.52,163.57,163.505,163.555,733399998.0
2007-10-25 12:30:00,163.55,163.56,163.535,163.56,1122400001.0
2007-10-25 12:31:00,163.56,163.58,163.535,163.565,928699999.0
2007-10-25 12:32:00,163.565,163.59,163.535,163.54,729099998.0
2007-10-25 12:33:00,163.545,163.55,163.465,163.515,1318199999.0
2007-10-25 12:34:00,163.51,163.515,163.435,163.46,757500002.0
2007-10-25 12:35:00,163.46,163.47,163.395,163.42,1065399998.0
2007-10-25 12:36:00,163.42,163.44,163.41,163.41,728800000.0
2007-10-25 12:37:00,163.415,163.435,163.41,163.42,599699998.0
2007-10-25 12:38:00,163.415,163.46,163.415,163.455,1176699999.0
2007-10-25 12:39:00,163.46,163.48,163.435,163.44,1022000000.0
2007-10-25 12:40:00,163.44,163.46,163.405,163.41,767900000.0
2007-10-25 12:41:00,163.41,163.42,163.41,163.41,502800000.0
2007-10-25 12:42:00,163.41,163.43,163.41,163.43,460499992.0
2007-10-25 12:43:00,163.43,163.44,163.425,163.43,366600000.0
2007-10-25 12:44:00,163.425,163.45,163.425,163.435,561300003.0
2007-10-25 12:45:00,163.44,163.49,163.44,163.48,488699999.0
2007-10-25 12:46:00,163.48,163.5,163.475,163.48,730299998.0
2007-10-25 12:47:00,163.485,163.51,163.465,163.47,969299997.0
2007-10-25 12:48:00,163.47,163.48,163.465,163.47,728200000.0
2007-10-25 12:49:00,163.47,163.49,163.435,163.435,687799995.0
2007-10-25 12:50:00,163.44,163.445,163.415,163.42,970200006.0
2007-10-25 12:51:00,163.42,163.45,163.42,163.44,659000004.0
2007-10-25 12:52:00,163.44,163.45,163.375,163.415,1172499998.0
2007-10-25 12:53:00,163.42,163.49,163.415,163.47,695399999.0
2007-10-25 12:54:00,163.47,163.47,163.415,163.415,1044499999.0
2007-10-25 12:55:00,163.415,163.45,163.395,163.435,566299999.0
2007-10-25 12:56:00,163.435,163.48,163.435,163.44,929700001.0
2007-10-25 12:57:00,163.44,163.445,163.415,163.435,307600000.0
2007-10-25 12:58:00,163.435,163.47,163.405,163.42,504400000.0
2007-10-25 12:59:00,163.42,163.45,163.42,163.44,360800000.0
2007-10-25 13:00:00,163.44,163.47,163.425,163.46,859399997.0
2007-10-25 13:01:00,163.46,163.46,163.435,163.44,561200007.0
2007-10-25 13:02:00,163.45,163.45,163.39,163.395,767900003.0
2007-10-25 13:03:00,163.4,163.41,163.395,163.4,672900000.0
2007-10-25 13:04:00,163.4,163.485,163.4,163.485,1474799998.0
2007-10-25 13:05:00,163.48,163.485,163.43,163.44,573100000.0
2007-10-25 13:06:00,163.44,163.475,163.435,163.465,628500004.0
2007-10-25 13:07:00,163.465,163.52,163.46,163.52,653700000.0
2007-10-25 13:08:00,163.52,163.535,163.485,163.51,1043900007.0
2007-10-25 13:09:00,163.515,163.56,163.515,163.53,834900000.0
2007-10-25 13:10:00,163.53,163.61,163.53,163.6,994400000.0
2007-10-25 13:11:00,163.6,163.62,163.58,163.595,1521600004.0
2007-10-25 13:12:00,163.595,163.605,163.585,163.59,1398500003.0
2007-10-25 13:13:00,163.59,163.6,163.585,163.595,1536400002.0
2007-10-25 13:14:00,163.58,163.62,163.57,163.61,1506399993.0
2007-10-25 13:15:00,163.6,163.67,163.59,163.62,1506399993.0
2007-10-25 13:16:00,163.62,163.68,163.62,163.68,1506399993.0
2007-10-25 13:17:00,163.68,163.68,163.655,163.68,1225200002.0
2007-10-25 13:18:00,163.68,163.68,163.655,163.67,814100002.0
2007-10-25 13:19:00,163.67,163.68,163.645,163.66,970000001.0
2007-10-25 13:20:00,163.67,163.77,163.66,163.75,1010999998.0
2007-10-25 13:21:00,163.75,163.865,163.75,163.85,781700000.0
2007-10-25 13:22:00,163.84,163.86,163.82,163.86,680400000.0
2007-10-25 13:23:00,163.86,163.88,163.825,163.825,410000000.0
2007-10-25 13:24:00,163.82,163.88,163.82,163.86,1181200000.0
2007-10-25 13:25:00,163.86,163.95,163.86,163.915,1920200002.0
2007-10-25 13:26:00,163.91,163.94,163.9,163.925,1522399998.0
2007-10-25 13:27:00,163.925,163.945,163.9,163.945,1611399995.0
2007-10-25 13:28:00,163.955,163.99,163.9,163.915,2045100002.0
2007-10-25 13:29:00,163.92,163.92,163.855,163.855,770049998.0
2007-10-25 13:30:00,163.85,163.85,163.82,163.825,893200000.0
2007-10-25 13:31:00,163.825,163.84,163.765,163.78,633000000.0
2007-10-25 13:32:00,163.78,163.795,163.725,163.77,937300000.0
2007-10-25 13:33:00,163.765,163.77,163.705,163.735,1580900003.0
2007-10-25 13:34:00,163.73,163.77,163.73,163.735,496000000.0
2007-10-25 13:35:00,163.74,163.75,163.725,163.75,333100002.0
2007-10-25 13:36:00,163.75,163.77,163.745,163.75,460800000.0
2007-10-25 13:37:00,163.75,163.79,163.745,163.76,522400000.0
2007-10-25 13:38:00,163.76,163.785,163.745,163.755,217600000.0
2007-10-25 13:39:00,163.755,163.785,163.745,163.77,393700000.0
2007-10-25 13:40:00,163.775,163.775,163.735,163.745,580399996.0
2007-10-25 13:41:00,163.74,163.755,163.74,163.745,222800000.0
2007-10-25 13:42:00,163.745,163.77,163.735,163.735,932999994.0
2007-10-25 13:43:00,163.74,163.76,163.73,163.745,642100000.0
2007-10-25 13:44:00,163.75,163.78,163.745,163.78,883500004.0
2007-10-25 13:45:00,163.78,163.885,163.77,163.81,783800002.0
2007-10-25 13:46:00,163.805,163.83,163.8,163.81,994999998.0
2007-10-25 13:47:00,163.81,163.81,163.77,163.8,1245199999.0
2007-10-25 13:48:00,163.8,163.82,163.75,163.765,938300000.0
2007-10-25 13:49:00,163.765,163.81,163.765,163.8,637099999.0
2007-10-25 13:50:00,163.805,163.805,163.79,163.8,365299999.0
2007-10-25 13:51:00,163.795,163.805,163.785,163.795,344000000.0
2007-10-25 13:52:00,163.795,163.8,163.775,163.78,981300009.0
2007-10-25 13:53:00,163.78,163.79,163.78,163.78,465600000.0
2007-10-25 13:54:00,163.78,163.795,163.765,163.775,308800000.0
2007-10-25 13:55:00,163.775,163.775,163.765,163.77,196800000.0
2007-10-25 13:56:00,163.77,163.77,163.735,163.745,357600000.0
2007-10-25 13:57:00,163.74,163.75,163.725,163.74,326000000.0
2007-10-25 13:58:00,163.74,163.74,163.705,163.72,710199999.0
2007-10-25 13:59:00,163.72,163.72,163.7,163.7,625600001.0
2007-10-25 14:00:00,163.7,163.71,163.68,163.695,300450000.0
2007-10-25 14:01:00,163.695,163.71,163.68,163.7,340700000.0
2007-10-25 14:02:00,163.695,163.7,163.685,163.69,798000000.0
2007-10-25 14:03:00,163.69,163.705,163.665,163.665,418300000.0
2007-10-25 14:04:00,163.665,163.675,163.655,163.665,532700004.0
2007-10-25 14:05:00,163.665,163.7,163.665,163.67,602300001.0
2007-10-25 14:06:00,163.67,163.67,163.65,163.655,268000000.0
2007-10-25 14:07:00,163.655,163.655,163.615,163.625,556700001.0
2007-10-25 14:08:00,163.625,163.63,163.6,163.62,341600000.0
2007-10-25 14:09:00,163.62,163.625,163.605,163.615,230000000.0
2007-10-25 14:10:00,163.615,163.635,163.605,163.635,874200004.0
2007-10-25 14:11:00,163.635,163.66,163.635,163.65,628800000.0
2007-10-25 14:12:00,163.65,163.66,163.615,163.62,723000000.0
2007-10-25 14:13:00,163.62,163.63,163.61,163.615,321900000.0
2007-10-25 14:14:00,163.62,163.645,163.6,163.645,526699998.0
2007-10-25 14:15:00,163.645,163.645,163.585,163.585,490400000.0
2007-10-25 14:16:00,163.585,163.6,163.575,163.595,537000000.0
2007-10-25 14:17:00,163.595,163.61,163.575,163.595,904200001.0
2007-10-25 14:18:00,163.595,163.625,163.59,163.605,844700002.0
2007-10-25 14:19:00,163.6,163.63,163.6,163.6,1268100002.0
2007-10-25 14:20:00,163.6,163.62,163.575,163.585,926500000.0
2007-10-25 14:21:00,163.58,163.6,163.575,163.59,883500001.0
2007-10-25 14:22:00,163.595,163.6,163.525,163.53,756600000.0
2007-10-25 14:23:00,163.53,163.56,163.515,163.54,703900000.0
2007-10-25 14:24:00,163.545,163.55,163.495,163.51,1006599999.0
2007-10-25 14:25:00,163.515,163.515,163.405,163.445,943599997.0
2007-10-25 14:26:00,163.445,163.46,163.43,163.455,915500001.0
2007-10-25 14:27:00,163.455,163.455,163.435,163.455,1098400002.0
2007-10-25 14:28:00,163.455,163.46,163.33,163.345,777900001.0
2007-10-25 14:29:00,163.35,163.39,163.34,163.365,960100002.0
2007-10-25 14:30:00,163.365,163.365,163.245,163.3,1029700000.0
2007-10-25 14:31:00,163.3,163.39,163.3,163.365,647300001.0
2007-10-25 14:32:00,163.365,163.39,163.33,163.345,1216600004.0
2007-10-25 14:33:00,163.345,163.35,163.25,163.3,965399997.0
2007-10-25 14:34:00,163.3,163.405,163.3,163.39,1296699999.0
2007-10-25 14:35:00,163.39,163.435,163.36,163.405,789800000.0
2007-10-25 14:36:00,163.4,163.41,163.345,163.38,1475200001.0
2007-10-25 14:37:00,163.38,163.47,163.345,163.45,1350400001.0
2007-10-25 14:38:00,163.45,163.475,163.41,163.435,1277700003.0
2007-10-25 14:39:00,163.43,163.5,163.43,163.49,1112300000.0
2007-10-25 14:40:00,163.485,163.61,163.485,163.61,1235149999.0
2007-10-25 14:41:00,163.61,163.64,163.545,163.635,1114455721.0
2007-10-25 14:42:00,163.635,163.68,163.615,163.62,1347400000.0
2007-10-25 14:43:00,163.62,163.635,163.6,163.605,1039799994.0
2007-10-25 14:44:00,163.605,163.62,163.565,163.57,589399998.0
2007-10-25 14:45:00,163.575,163.6,163.555,163.585,891200002.0
2007-10-25 14:46:00,163.585,163.61,163.575,163.6,643900001.0
2007-10-25 14:47:00,163.6,163.645,163.6,163.64,577400000.0
2007-10-25 14:48:00,163.64,163.66,163.59,163.595,704000000.0
2007-10-25 14:49:00,163.595,163.635,163.565,163.565,986000004.0
2007-10-25 14:50:00,163.565,163.58,163.525,163.53,686600000.0
2007-10-25 14:51:00,163.525,163.57,163.5,163.56,695800000.0
2007-10-25 14:52:00,163.56,163.615,163.56,163.605,874200000.0
2007-10-25 14:53:00,163.6,163.685,163.59,163.655,679700001.0
2007-10-25 14:54:00,163.65,163.69,163.62,163.675,1010099999.0
2007-10-25 14:55:00,163.68,163.76,163.655,163.725,515000000.0
2007-10-25 14:56:00,163.72,163.74,163.665,163.665,844199992.0
2007-10-25 14:57:00,163.665,163.665,163.605,163.665,404800000.0
2007-10-25 14:58:00,163.665,163.665,163.595,163.6,369200000.0
2007-10-25 14:59:00,163.6,163.635,163.59,163.59,687700000.0
2007-10-25 15:00:00,163.59,163.635,163.575,163.615,508600000.0
2007-10-25 15:01:00,163.615,163.625,163.59,163.625,279100000.0
2007-10-25 15:02:00,163.62,163.625,163.55,163.56,726899997.0
2007-10-25 15:03:00,163.56,163.575,163.555,163.57,254400000.0
2007-10-25 15:04:00,163.57,163.575,163.51,163.51,273600000.0
2007-10-25 15:05:00,163.51,163.53,163.49,163.495,709500002.0
2007-10-25 15:06:00,163.49,163.515,163.465,163.465,835900003.0
2007-10-25 15:07:00,163.47,163.52,163.445,163.445,1050200003.0
2007-10-25 15:08:00,163.445,163.54,163.435,163.52,1336200005.0
2007-10-25 15:09:00,163.52,163.54,163.5,163.52,1197600000.0
2007-10-25 15:10:00,163.52,163.555,163.5,163.535,1431399998.0
2007-10-25 15:11:00,163.535,163.55,163.51,163.51,612600001.0
2007-10-25 15:12:00,163.51,163.54,163.5,163.54,1071200003.0
2007-10-25 15:13:00,163.54,163.58,163.54,163.575,897000000.0
2007-10-25 15:14:00,163.57,163.59,163.55,163.55,1354200000.0
2007-10-25 15:15:00,163.55,163.57,163.54,163.57,1073200000.0
2007-10-25 15:16:00,163.56,163.6,163.545,163.57,1146799997.0
2007-10-25 15:17:00,163.57,163.58,163.515,163.525,658799999.0
2007-10-25 15:18:00,163.525,163.55,163.505,163.53,721099999.0
2007-10-25 15:19:00,163.53,163.53,163.49,163.53,567599999.0
2007-10-25 15:20:00,163.525,163.525,163.415,163.425,1329200008.0
2007-10-25 15:21:00,163.425,163.49,163.425,163.445,797600001.0
2007-10-25 15:22:00,163.445,163.505,163.445,163.475,524800001.0
2007-10-25 15:23:00,163.475,163.51,163.465,163.49,435600000.0
2007-10-25 15:24:00,163.49,163.495,163.445,163.46,565500000.0
2007-10-25 15:25:00,163.455,163.455,163.42,163.44,491800000.0
2007-10-25 15:26:00,163.445,163.475,163.445,163.465,413800000.0
2007-10-25 15:27:00,163.465,163.485,163.435,163.44,622100002.0
2007-10-25 15:28:00,163.435,163.465,163.415,163.435,598400000.0
2007-10-25 15:29:00,163.435,163.445,163.43,163.435,249800000.0
2007-10-25 15:30:00,163.435,163.435,163.37,163.38,787700000.0
2007-10-25 15:31:00,163.38,163.385,163.32,163.345,934800004.0
2007-10-25 15:32:00,163.33,163.34,163.305,163.34,945300001.0
2007-10-25 15:33:00,163.34,163.34,163.27,163.275,681700000.0
2007-10-25 15:34:00,163.275,163.33,163.265,163.3,881500003.0
2007-10-25 15:35:00,163.31,163.31,163.23,163.25,727400000.0
2007-10-25 15:36:00,163.245,163.25,163.205,163.23,977000000.0
2007-10-25 15:37:00,163.23,163.235,163.16,163.21,1171699999.0
2007-10-25 15:38:00,163.21,163.26,163.21,163.255,823499999.0
2007-10-25 15:39:00,163.26,163.32,163.225,163.225,1065000000.0
2007-10-25 15:40:00,163.22,163.28,163.2,163.25,574800000.0
2007-10-25 15:41:00,163.25,163.3,163.24,163.29,510700000.0
2007-10-25 15:42:00,163.29,163.345,163.275,163.335,885800000.0
2007-10-25 15:43:00,163.335,163.37,163.315,163.32,1037099999.0
2007-10-25 15:44:00,163.32,163.375,163.32,163.345,770900000.0
2007-10-25 15:45:00,163.345,163.38,163.33,163.37,677900000.0
2007-10-25 15:46:00,163.37,163.37,163.31,163.32,560800000.0
2007-10-25 15:47:00,163.325,163.35,163.305,163.325,495400000.0
2007-10-25 15:48:00,163.325,163.37,163.32,163.345,799099997.0
2007-10-25 15:49:00,163.345,163.385,163.345,163.38,776700000.0
2007-10-25 15:50:00,163.38,163.385,163.355,163.36,287299999.0
2007-10-25 15:51:00,163.36,163.375,163.345,163.355,537800000.0
2007-10-25 15:52:00,163.355,163.37,163.32,163.335,408700000.0
2007-10-25 15:53:00,163.34,163.34,163.29,163.295,764149998.0
2007-10-25 15:54:00,163.295,163.315,163.275,163.285,398500000.0
2007-10-25 15:55:00,163.285,163.315,163.265,163.275,393900000.0
2007-10-25 15:56:00,163.275,163.305,163.26,163.265,553100001.0
2007-10-25 15:57:00,163.265,163.28,163.25,163.26,768700004.0
2007-10-25 15:58:00,163.255,163.28,163.245,163.25,458800000.0
2007-10-25 15:59:00,163.25,163.25,163.185,163.185,497600000.0
2007-10-25 16:00:00,163.185,163.4,163.165,163.33,918200000.0
2007-10-25 16:01:00,163.335,163.34,163.23,163.29,1146200002.0
2007-10-25 16:02:00,163.29,163.365,163.29,163.325,929599999.0
2007-10-25 16:03:00,163.325,163.37,163.305,163.35,793199998.0
2007-10-25 16:04:00,163.36,163.44,163.35,163.405,1038500002.0
2007-10-25 16:05:00,163.42,163.56,163.415,163.545,1609199991.0
2007-10-25 16:06:00,163.545,163.645,163.525,163.635,1004799999.0
2007-10-25 16:07:00,163.635,163.635,163.535,163.565,1162700000.0
2007-10-25 16:08:00,163.565,163.6,163.555,163.57,774400001.0
2007-10-25 16:09:00,163.57,163.585,163.52,163.555,798800001.0
2007-10-25 16:10:00,163.555,163.705,163.555,163.69,902999999.0
2007-10-25 16:11:00,163.69,163.79,163.68,163.78,1453799993.0
2007-10-25 16:12:00,163.775,163.79,163.71,163.71,733799998.0
2007-10-25 16:13:00,163.71,163.725,163.67,163.695,767499997.0
2007-10-25 16:14:00,163.695,163.725,163.685,163.725,859199999.0
2007-10-25 16:15:00,163.725,163.745,163.645,163.66,1590300000.0
2007-10-25 16:16:00,163.665,163.715,163.65,163.655,1703099986.0
2007-10-25 16:17:00,163.67,163.725,163.665,163.72,774500000.0
2007-10-25 16:18:00,163.715,163.79,163.715,163.79,711200000.0
2007-10-25 16:19:00,163.79,163.82,163.775,163.815,870400000.0
2007-10-25 16:20:00,163.82,163.83,163.745,163.755,1008650003.0
2007-10-25 16:21:00,163.755,163.78,163.735,163.76,772000000.0
2007-10-25 16:22:00,163.76,163.8,163.76,163.785,966900001.0
2007-10-25 16:23:00,163.785,163.79,163.7,163.715,1103699999.0
2007-10-25 16:24:00,163.715,163.735,163.68,163.695,1486799994.0
2007-10-25 16:25:00,163.705,163.705,163.665,163.7,455300000.0
2007-10-25 16:26:00,163.7,163.7,163.655,163.66,465300000.0
2007-10-25 16:27:00,163.66,163.695,163.64,163.65,848299998.0
2007-10-25 16:28:00,163.645,163.655,163.575,163.575,1046700003.0
2007-10-25 16:29:00,163.58,163.66,163.575,163.625,1196100001.0
2007-10-25 16:30:00,163.625,163.65,163.56,163.58,967399998.0
2007-10-25 16:31:00,163.585,163.61,163.555,163.57,990900001.0
2007-10-25 16:32:00,163.565,163.61,163.555,163.57,731500000.0
2007-10-25 16:33:00,163.57,163.575,163.515,163.56,1050799995.0
2007-10-25 16:34:00,163.56,163.575,163.52,163.56,1275800002.0
2007-10-25 16:35:00,163.56,163.595,163.56,163.585,1532600002.0
2007-10-25 16:36:00,163.585,163.635,163.565,163.605,1224200001.0
2007-10-25 16:37:00,163.605,163.605,163.505,163.51,1174399993.0
2007-10-25 16:38:00,163.51,163.55,163.495,163.55,763399998.0
2007-10-25 16:39:00,163.55,163.56,163.5,163.53,1119000004.0
2007-10-25 16:40:00,163.53,163.535,163.465,163.47,1549399994.0
2007-10-25 16:41:00,163.465,163.515,163.445,163.515,743899999.0
2007-10-25 16:42:00,163.51,163.51,163.465,163.475,992000000.0
2007-10-25 16:43:00,163.475,163.51,163.475,163.505,797900000.0
2007-10-25 16:44:00,163.505,163.54,163.5,163.505,821600000.0
2007-10-25 16:45:00,163.505,163.535,163.5,163.52,997700001.0
2007-10-25 16:46:00,163.52,163.52,163.44,163.44,896000000.0
2007-10-25 16:47:00,163.435,163.445,163.365,163.38,866800000.0
2007-10-25 16:48:00,163.38,163.435,163.375,163.425,485699999.0
2007-10-25 16:49:00,163.425,163.455,163.41,163.445,806700000.0
2007-10-25 16:50:00,163.445,163.49,163.445,163.46,893600000.0
2007-10-25 16:51:00,163.46,163.515,163.46,163.49,750600000.0
2007-10-25 16:52:00,163.485,163.5,163.475,163.48,589400000.0
2007-10-25 16:53:00,163.48,163.5,163.465,163.465,476600000.0
2007-10-25 16:54:00,163.465,163.485,163.45,163.46,811700000.0
2007-10-25 16:55:00,163.46,163.465,163.425,163.43,1200500000.0
2007-10-25 16:56:00,163.43,163.475,163.4,163.45,1033200000.0
2007-10-25 16:57:00,163.45,163.455,163.42,163.445,1063500001.0
2007-10-25 16:58:00,163.445,163.45,163.405,163.425,862649999.0
2007-10-25 16:59:00,163.42,163.465,163.405,163.44,1152400000.0
2007-10-25 17:00:00,163.44,163.48,163.43,163.45,1037200000.0
2007-10-25 17:01:00,163.45,163.46,163.41,163.42,857200000.0
2007-10-25 17:02:00,163.415,163.425,163.38,163.4,795200000.0
2007-10-25 17:03:00,163.38,163.41,163.34,163.36,948399998.0
2007-10-25 17:04:00,163.375,163.39,163.325,163.345,948399998.0
2007-10-25 17:05:00,163.345,163.345,163.25,163.25,1692500002.0
2007-10-25 17:06:00,163.255,163.3,163.225,163.295,1193699997.0
2007-10-25 17:07:00,163.29,163.3,163.275,163.3,977400000.0
2007-10-25 17:08:00,163.295,163.295,163.245,163.28,1216200001.0
2007-10-25 17:09:00,163.275,163.3,163.26,163.3,1537899995.0
2007-10-25 17:10:00,163.295,163.33,163.25,163.26,1972100023.0
2007-10-25 17:11:00,163.26,163.27,163.245,163.25,1341200012.0
2007-10-25 17:12:00,163.25,163.3,163.25,163.3,909600000.0
2007-10-25 17:13:00,163.3,163.32,163.19,163.2,1137600001.0
2007-10-25 17:14:00,163.2,163.22,163.17,163.17,1010000000.0
2007-10-25 17:15:00,163.17,163.17,163.095,163.105,1975399996.0
2007-10-25 17:16:00,163.105,163.125,163.095,163.105,1218499998.0
2007-10-25 17:17:00,163.105,163.14,163.105,163.13,682400000.0
2007-10-25 17:18:00,163.13,163.17,163.12,163.125,1230200002.0
2007-10-25 17:19:00,163.125,163.165,163.11,163.155,858799999.0
2007-10-25 17:20:00,163.15,163.195,163.145,163.175,969499999.0
2007-10-25 17:21:00,163.175,163.21,163.15,163.21,858800000.0
2007-10-25 17:22:00,163.21,163.22,163.17,163.17,884700000.0
2007-10-25 17:23:00,163.17,163.22,163.17,163.18,1395300003.0
2007-10-25 17:24:00,163.19,163.23,163.165,163.22,1468499995.0
2007-10-25 17:25:00,163.22,163.27,163.21,163.245,1258200000.0
2007-10-25 17:26:00,163.24,163.27,163.2,163.205,1388599996.0
2007-10-25 17:27:00,163.205,163.27,163.19,163.265,1305100006.0
2007-10-25 17:28:00,163.27,163.31,163.235,163.31,1409299994.0
2007-10-25 17:29:00,163.31,163.32,163.275,163.275,1191400001.0
2007-10-25 17:30:00,163.275,163.33,163.275,163.32,1544900006.0
2007-10-25 17:31:00,163.325,163.39,163.315,163.35,1078050000.0
2007-10-25 17:32:00,163.35,163.4,163.33,163.4,865200000.0
2007-10-25 17:33:00,163.4,163.44,163.365,163.44,1351000006.0
2007-10-25 17:34:00,163.435,163.49,163.43,163.435,1483700011.0
2007-10-25 17:35:00,163.44,163.45,163.415,163.42,1122799996.0
2007-10-25 17:36:00,163.42,163.42,163.375,163.4,1199499996.0
2007-10-25 17:37:00,163.4,163.4,163.365,163.37,675100000.0
2007-10-25 17:38:00,163.365,163.37,163.32,163.34,445600000.0
2007-10-25 17:39:00,163.34,163.35,163.315,163.32,641999996.0
2007-10-25 17:40:00,163.315,163.325,163.295,163.3,880100004.0
2007-10-25 17:41:00,163.3,163.325,163.275,163.32,814499996.0
2007-10-25 17:42:00,163.32,163.345,163.315,163.32,545299999.0
2007-10-25 17:43:00,163.32,163.36,163.32,163.345,647600000.0
2007-10-25 17:44:00,163.34,163.385,163.34,163.355,491000000.0
2007-10-25 17:45:00,163.355,163.37,163.33,163.36,466700000.0
2007-10-25 17:46:00,163.36,163.385,163.34,163.34,767800005.0
2007-10-25 17:47:00,163.345,163.345,163.31,163.32,578400000.0
2007-10-25 17:48:00,163.32,163.325,163.28,163.295,840300000.0
2007-10-25 17:49:00,163.295,163.315,163.285,163.305,1075299994.0
2007-10-25 17:50:00,163.305,163.35,163.29,163.32,1160099995.0
2007-10-25 17:51:00,163.32,163.32,163.265,163.28,1385299997.0
2007-10-25 17:52:00,163.28,163.32,163.255,163.265,587000000.0
2007-10-25 17:53:00,163.27,163.275,163.23,163.24,666399999.0
2007-10-25 17:54:00,163.24,163.31,163.24,163.295,1278700002.0
2007-10-25 17:55:00,163.28,163.3,163.21,163.22,2003849987.0
2007-10-25 17:56:00,163.22,163.26,163.205,163.24,2003849987.0
2007-10-25 17:57:00,163.25,163.25,163.195,163.2,1455100007.0
2007-10-25 17:58:00,163.2,163.22,163.16,163.16,1419400001.0
2007-10-25 17:59:00,163.165,163.17,163.115,163.135,1859499999.0
2007-10-25 18:00:00,163.135,163.19,163.135,163.175,1112300002.0
2007-10-25 18:01:00,163.175,163.18,163.13,163.13,1421700008.0
2007-10-25 18:02:00,163.13,163.13,163.105,163.11,903200000.0
2007-10-25 18:03:00,163.11,163.14,163.09,163.14,1398299998.0
2007-10-25 18:04:00,163.14,163.185,163.14,163.18,495000000.0
2007-10-25 18:05:00,163.18,163.19,163.13,163.14,451999998.0
2007-10-25 18:06:00,163.14,163.16,163.14,163.16,406300001.0
2007-10-25 18:07:00,163.16,163.16,163.07,163.105,1096800008.0
2007-10-25 18:08:00,163.105,163.105,163.065,163.075,1008299994.0
2007-10-25 18:09:00,163.075,163.09,163.07,163.07,922599996.0
2007-10-25 18:10:00,163.07,163.08,163.06,163.075,339200000.0
2007-10-25 18:11:00,163.075,163.09,163.01,163.01,472500000.0
2007-10-25 18:12:00,163.01,163.05,163.005,163.03,1092299995.0
2007-10-25 18:13:00,163.03,163.07,163.025,163.04,752400002.0
2007-10-25 18:14:00,163.04,163.07,163.02,163.02,830699999.0
2007-10-25 18:15:00,163.02,163.045,163.02,163.045,480900003.0
2007-10-25 18:16:00,163.045,163.08,163.045,163.055,788999999.0
2007-10-25 18:17:00,163.055,163.06,163.04,163.05,768600000.0
2007-10-25 18:18:00,163.05,163.06,163.035,163.035,769599993.0
2007-10-25 18:19:00,163.04,163.04,163.025,163.04,554400000.0
2007-10-25 18:20:00,163.04,163.04,162.99,163.005,778400000.0
2007-10-25 18:21:00,163.0,163.015,162.995,163.015,1149600002.0
2007-10-25 18:22:00,163.015,163.06,163.01,163.06,717299998.0
2007-10-25 18:23:00,163.055,163.07,163.045,163.06,901600000.0
2007-10-25 18:24:00,163.055,163.14,163.055,163.13,1447099997.0
2007-10-25 18:25:00,163.13,163.13,163.09,163.11,1079100001.0
2007-10-25 18:26:00,163.105,163.13,163.09,163.13,836000000.0
2007-10-25 18:27:00,163.13,163.16,163.125,163.145,888600003.0
2007-10-25 18:28:00,163.145,163.16,163.135,163.16,661900007.0
2007-10-25 18:29:00,163.16,163.18,163.16,163.17,941699997.0
2007-10-25 18:30:00,163.17,163.18,163.16,163.17,593600000.0
2007-10-25 18:31:00,163.17,163.18,163.135,163.14,999099994.0
2007-10-25 18:32:00,163.135,163.14,163.08,163.09,848699996.0
2007-10-25 18:33:00,163.09,163.1,163.075,163.08,675200002.0
2007-10-25 18:34:00,163.085,163.14,163.085,163.115,1067400003.0
2007-10-25 18:35:00,163.115,163.125,163.09,163.09,691899998.0
2007-10-25 18:36:00,163.09,163.1,163.08,163.095,445900000.0
2007-10-25 18:37:00,163.1,163.105,163.09,163.105,420100000.0
2007-10-25 18:38:00,163.105,163.18,163.105,163.18,530500000.0
2007-10-25 18:39:00,163.185,163.185,163.16,163.16,575400000.0
2007-10-25 18:40:00,163.16,163.18,163.155,163.17,765999995.0
2007-10-25 18:41:00,163.17,163.17,163.14,163.15,699899999.0
2007-10-25 18:42:00,163.15,163.16,163.11,163.12,319100000.0
2007-10-25 18:43:00,163.12,163.13,163.11,163.11,273000000.0
2007-10-25 18:44:00,163.11,163.14,163.105,163.14,620399996.0
2007-10-25 18:45:00,163.14,163.155,163.12,163.12,509000002.0
2007-10-25 18:46:00,163.12,163.15,163.1,163.135,875000000.0
2007-10-25 18:47:00,163.135,163.15,163.13,163.14,329500000.0
2007-10-25 18:48:00,163.135,163.14,163.125,163.135,631599997.0
2007-10-25 18:49:00,163.135,163.15,163.12,163.125,433000000.0
2007-10-25 18:50:00,163.125,163.15,163.125,163.14,839499994.0
2007-10-25 18:51:00,163.14,163.15,163.13,163.14,542599997.0
2007-10-25 18:52:00,163.135,163.15,163.13,163.14,748600000.0
2007-10-25 18:53:00,163.14,163.165,163.14,163.155,695600001.0
2007-10-25 18:54:00,163.155,163.16,163.145,163.15,447500000.0
2007-10-25 18:55:00,163.15,163.17,163.15,163.16,394200000.0
2007-10-25 18:56:00,163.155,163.17,163.13,163.14,494499999.0
2007-10-25 18:57:00,163.14,163.145,163.125,163.14,787600017.0
2007-10-25 18:58:00,163.135,163.17,163.135,163.15,1089799999.0
2007-10-25 18:59:00,163.155,163.155,163.1,163.1,467501948.0
2007-10-25 19:00:00,163.1,163.13,163.085,163.125,537463200.0
2007-10-25 19:01:00,163.125,163.13,163.09,163.12,520464200.0
2007-10-25 19:02:00,163.12,163.15,163.12,163.13,678200000.0
2007-10-25 19:03:00,163.13,163.14,163.125,163.13,435700000.0
2007-10-25 19:04:00,163.13,163.13,163.115,163.12,482499999.0
2007-10-25 19:05:00,163.12,163.12,163.08,163.08,579700000.0
2007-10-25 19:06:00,163.08,163.08,163.005,163.01,878300003.0
2007-10-25 19:07:00,163.01,163.02,162.935,162.965,1059600000.0
2007-10-25 19:08:00,162.96,162.99,162.955,162.955,1467600000.0
2007-10-25 19:09:00,162.955,162.995,162.955,162.955,1482000010.0
2007-10-25 19:10:00,162.955,162.995,162.955,162.975,1428999999.0
2007-10-25 19:11:00,162.975,162.995,162.965,162.985,1833799997.0
2007-10-25 19:12:00,162.985,162.99,162.96,162.96,1087500006.0
2007-10-25 19:13:00,162.96,163.0,162.96,162.965,1658999996.0
2007-10-25 19:14:00,162.965,162.97,162.92,162.92,685200000.0
2007-10-25 19:15:00,162.92,162.94,162.895,162.93,1219499999.0
2007-10-25 19:16:00,162.93,162.93,162.905,162.92,881200000.0
2007-10-25 19:17:00,162.92,162.94,162.915,162.93,880400000.0
2007-10-25 19:18:00,162.93,162.93,162.84,162.84,789800000.0
2007-10-25 19:19:00,162.84,162.85,162.79,162.835,947200000.0
2007-10-25 19:20:00,162.835,162.85,162.805,162.85,1535000010.0
2007-10-25 19:21:00,162.845,162.85,162.77,162.77,1649200009.0
2007-10-25 19:22:00,162.77,162.8,162.75,162.78,1168800000.0
2007-10-25 19:23:00,162.78,162.78,162.755,162.76,1347500000.0
2007-10-25 19:24:00,162.765,162.83,162.755,162.82,894100001.0
2007-10-25 19:25:00,162.82,162.89,162.81,162.89,1024900000.0
2007-10-25 19:26:00,162.885,162.9,162.875,162.88,1134999994.0
2007-10-25 19:27:00,162.885,162.9,162.855,162.88,897400001.0
2007-10-25 19:28:00,162.885,162.995,162.875,162.975,1640000001.0
2007-10-25 19:29:00,162.975,162.975,162.915,162.95,1572100011.0
2007-10-25 19:30:00,162.94,163.02,162.94,162.99,1679400000.0
2007-10-25 19:31:00,162.995,163.02,162.96,163.02,1679400000.0
2007-10-25 19:32:00,163.025,163.035,162.99,162.99,1631599983.0
2007-10-25 19:33:00,162.99,163.0,162.87,162.94,1097000003.0
2007-10-25 19:34:00,162.945,162.98,162.945,162.95,1097000003.0
2007-10-25 19:35:00,162.95,163.055,162.945,163.055,1875899998.0
2007-10-25 19:36:00,163.055,163.085,163.03,163.05,1376999997.0
2007-10-25 19:37:00,163.05,163.07,162.965,162.97,484550000.0
2007-10-25 19:38:00,162.97,163.04,162.97,163.025,567900000.0
2007-10-25 19:39:00,163.02,163.02,162.975,163.0,591200000.0
2007-10-25 19:40:00,163.0,163.01,162.955,162.96,610400000.0
2007-10-25 19:41:00,162.96,163.035,162.915,163.035,1111700000.0
2007-10-25 19:42:00,163.03,163.075,163.005,163.065,1099800002.0
2007-10-25 19:43:00,163.065,163.11,163.05,163.085,842600000.0
2007-10-25 19:44:00,163.09,163.15,163.08,163.125,671300000.0
2007-10-25 19:45:00,163.13,163.14,163.04,163.04,632000000.0
2007-10-25 19:46:00,163.04,163.115,163.04,163.08,465500000.0
2007-10-25 19:47:00,163.085,163.17,163.085,163.17,441800000.0
2007-10-25 19:48:00,163.17,163.18,163.135,163.145,464899999.0
2007-10-25 19:49:00,163.145,163.15,163.095,163.125,602499999.0
2007-10-25 19:50:00,163.13,163.14,163.095,163.11,431600000.0
2007-10-25 19:51:00,163.11,163.115,163.03,163.03,446499999.0
2007-10-25 19:52:00,163.035,163.055,163.025,163.045,505900001.0
2007-10-25 19:53:00,163.045,163.045,163.0,163.0,372200000.0
2007-10-25 19:54:00,163.0,163.01,162.99,163.0,378100000.0
2007-10-25 19:55:00,163.0,163.0,162.965,162.98,407100000.0
2007-10-25 19:56:00,162.98,163.03,162.98,163.02,591900003.0
2007-10-25 19:57:00,163.02,163.02,162.985,163.0,1041199990.0
2007-10-25 19:58:00,163.0,163.0,162.975,162.99,750400000.0
2007-10-25 19:59:00,162.99,163.01,162.99,163.01,655400000.0
2007-10-25 20:00:00,163.01,163.01,162.97,162.98,750100000.0
2007-10-25 20:01:00,162.98,162.99,162.95,162.96,883199999.0
2007-10-25 20:02:00,162.96,162.96,162.875,162.875,1002700001.0
2007-10-25 20:03:00,162.875,162.92,162.84,162.85,635650000.0
2007-10-25 20:04:00,162.85,162.925,162.83,162.91,1072000003.0
2007-10-25 20:05:00,162.915,162.93,162.895,162.925,1708699995.0
2007-10-25 20:06:00,162.93,162.93,162.9,162.9,1088500005.0
2007-10-25 20:07:00,162.9,162.905,162.88,162.895,1098800005.0
2007-10-25 20:08:00,162.895,162.925,162.895,162.905,1088899999.0
2007-10-25 20:09:00,162.905,162.905,162.885,162.885,1212499990.0
2007-10-25 20:10:00,162.885,162.915,162.88,162.91,1052399992.0
2007-10-25 20:11:00,162.915,162.99,162.915,162.97,1451700003.0
2007-10-25 20:12:00,162.97,162.975,162.93,162.94,412400000.0
2007-10-25 20:13:00,162.94,162.97,162.935,162.97,318900000.0
2007-10-25 20:14:00,162.97,163.0,162.97,162.995,416400000.0
2007-10-25 20:15:00,162.995,162.995,162.97,162.97,560800000.0
2007-10-25 20:16:00,162.97,162.975,162.94,162.965,479000000.0
2007-10-25 20:17:00,162.965,162.97,162.945,162.96,300000000.0
2007-10-25 20:18:00,162.955,162.97,162.945,162.955,433600000.0
2007-10-25 20:19:00,162.955,162.98,162.955,162.975,334900000.0
2007-10-25 20:20:00,162.975,163.005,162.955,162.96,671100001.0
2007-10-25 20:21:00,162.96,162.975,162.955,162.97,360800000.0
2007-10-25 20:22:00,162.97,163.045,162.97,163.04,363100000.0
2007-10-25 20:23:00,163.04,163.11,163.04,163.1,451150001.0
2007-10-25 20:24:00,163.115,163.13,163.09,163.11,689400002.0
2007-10-25 20:25:00,163.11,163.17,163.11,163.17,551300000.0
2007-10-25 20:26:00,163.17,163.17,163.135,163.14,860500006.0
2007-10-25 20:27:00,163.135,163.14,163.04,163.05,859700001.0
2007-10-25 20:28:00,163.05,163.07,163.04,163.07,406400000.0
2007-10-25 20:29:00,163.07,163.12,163.07,163.12,528600002.0
2007-10-25 20:30:00,163.12,163.165,163.115,163.115,739899997.0
2007-10-25 20:31:00,163.115,163.12,163.04,163.04,653799999.0
2007-10-25 20:32:00,163.045,163.045,163.0,163.0,455799999.0
2007-10-25 20:33:00,163.0,163.01,162.97,163.0,522700000.0
2007-10-25 20:34:00,163.0,163.095,163.0,163.085,508399999.0
2007-10-25 20:35:00,163.085,163.09,163.04,163.055,1058700009.0
2007-10-25 20:36:00,163.06,163.075,163.055,163.07,814199997.0
2007-10-25 20:37:00,163.07,163.11,163.04,163.095,522400000.0
2007-10-25 20:38:00,163.1,163.17,163.095,163.16,604399999.0
2007-10-25 20:39:00,163.16,163.18,163.12,163.16,843099999.0
2007-10-25 20:40:00,163.16,163.17,163.135,163.15,369200000.0
2007-10-25 20:41:00,163.15,163.18,163.145,163.16,1091199999.0
2007-10-25 20:42:00,163.16,163.17,163.125,163.125,231700000.0
2007-10-25 20:43:00,163.125,163.15,163.105,163.105,396200000.0
2007-10-25 20:44:00,163.11,163.11,163.07,163.07,365099998.0
2007-10-25 20:45:00,163.07,163.13,163.045,163.13,419400003.0
2007-10-25 20:46:00,163.13,163.14,163.07,163.075,178200000.0
2007-10-25 20:47:00,163.07,163.085,163.07,163.085,228900000.0
2007-10-25 20:48:00,163.085,163.1,163.07,163.09,221000000.0
2007-10-25 20:49:00,163.09,163.13,163.08,163.11,381899996.0
2007-10-25 20:50:00,163.11,163.115,163.095,163.11,279600000.0
2007-10-25 20:51:00,163.115,163.19,163.115,163.165,263300000.0
2007-10-25 20:52:00,163.175,163.215,163.175,163.195,449700000.0
2007-10-25 20:53:00,163.185,163.19,163.12,163.12,543799999.0
2007-10-25 20:54:00,163.12,163.15,163.105,163.135,684100000.0
2007-10-25 20:55:00,163.135,163.195,163.13,163.16,1144399997.0
2007-10-25 20:56:00,163.165,163.165,163.155,163.155,388500000.0
2007-10-25 20:57:00,163.155,163.275,163.15,163.275,712399998.0
2007-10-25 20:58:00,163.275,163.35,163.245,163.35,728400000.0
2007-10-25 20:59:00,163.35,163.35,163.305,163.35,830600000.0
2007-10-25 21:00:00,163.35,163.37,163.285,163.33,1268150002.0
2007-10-25 21:01:00,163.33,163.345,163.31,163.33,584850000.0
2007-10-25 21:02:00,163.33,163.335,163.305,163.31,868500000.0
2007-10-25 21:03:00,163.31,163.32,163.27,163.275,802900003.0
2007-10-25 21:04:00,163.275,163.28,163.245,163.245,515500000.0
2007-10-25 21:05:00,163.245,163.265,163.225,163.23,562699996.0
2007-10-25 21:06:00,163.23,163.28,163.23,163.27,505200000.0
2007-10-25 21:07:00,163.27,163.28,163.265,163.28,304300000.0
2007-10-25 21:08:00,163.28,163.28,163.215,163.215,792200001.0
2007-10-25 21:09:00,163.215,163.24,163.215,163.24,657899999.0
2007-10-25 21:10:00,163.24,163.25,163.24,163.25,460600000.0
2007-10-25 21:11:00,163.25,163.28,163.245,163.28,998099998.0
2007-10-25 21:12:00,163.28,163.28,163.265,163.27,701699996.0
2007-10-25 21:13:00,163.27,163.28,163.245,163.27,496999998.0
2007-10-25 21:14:00,163.27,163.28,163.26,163.26,288800000.0
2007-10-25 21:15:00,163.26,163.265,163.24,163.24,421900002.0
2007-10-25 21:16:00,163.24,163.28,163.24,163.275,334400000.0
2007-10-25 21:17:00,163.28,163.295,163.275,163.295,147200000.0
2007-10-25 21:18:00,163.295,163.295,163.28,163.28,191200000.0
2007-10-25 21:19:00,163.28,163.305,163.27,163.295,585700000.0
2007-10-25 21:20:00,163.295,163.305,163.26,163.3,613100000.0
2007-10-25 21:21:00,163.3,163.305,163.285,163.295,431400000.0
2007-10-25 21:22:00,163.295,163.31,163.285,163.29,625200001.0
2007-10-25 21:23:00,163.29,163.3,163.265,163.28,755800000.0
2007-10-25 21:24:00,163.28,163.295,163.27,163.295,403800000.0
2007-10-25 21:25:00,163.295,163.3,163.28,163.29,310100000.0
2007-10-25 21:26:00,163.285,163.29,163.275,163.29,206300001.0
2007-10-25 21:27:00,163.29,163.32,163.28,163.305,501899999.0
2007-10-25 21:28:00,163.305,163.33,163.3,163.32,404700000.0
2007-10-25 21:29:00,163.32,163.32,163.295,163.295,121156160.0
2007-10-25 21:30:00,163.295,163.305,163.29,163.295,154734160.0
2007-10-25 21:31:00,163.295,163.295,163.255,163.255,107407360.0
2007-10-25 21:32:00,163.255,163.255,163.245,163.255,161500000.0
2007-10-25 21:33:00,163.255,163.255,163.245,163.255,148300000.0
2007-10-25 21:34:00,163.255,163.26,163.24,163.245,112800000.0
2007-10-25 21:35:00,163.24,163.255,163.24,163.245,193300000.0
2007-10-25 21:36:00,163.245,163.27,163.245,163.265,185100000.0
2007-10-25 21:37:00,163.265,163.27,163.255,163.255,156400000.0
2007-10-25 21:38:00,163.255,163.265,163.25,163.26,193500000.0
2007-10-25 21:39:00,163.26,163.26,163.245,163.25,233700000.0
2007-10-25 21:40:00,163.25,163.315,163.25,163.315,405000000.0
2007-10-25 21:41:00,163.32,163.32,163.265,163.28,354300000.0
2007-10-25 21:42:00,163.275,163.335,163.275,163.3,830399999.0
2007-10-25 21:43:00,163.3,163.305,163.3,163.3,600800000.0
2007-10-25 21:44:00,163.305,163.32,163.295,163.31,1316499999.0
2007-10-25 21:45:00,163.31,163.31,163.285,163.285,535300000.0
2007-10-25 21:46:00,163.28,163.295,163.275,163.275,625900001.0
2007-10-25 21:47:00,163.275,163.3,163.275,163.28,851299995.0
2007-10-25 21:48:00,163.28,163.295,163.265,163.29,272500000.0
2007-10-25 21:49:00,163.29,163.29,163.275,163.275,130500000.0
2007-10-25 21:50:00,163.28,163.29,163.275,163.29,234000000.0
2007-10-25 21:51:00,163.28,163.28,163.275,163.275,278100001.0
2007-10-25 21:52:00,163.275,163.29,163.275,163.285,267300001.0
2007-10-25 21:53:00,163.29,163.295,163.285,163.29,443800000.0
2007-10-25 21:54:00,163.285,163.3,163.275,163.3,603399998.0
2007-10-25 21:55:00,163.3,163.31,163.3,163.3,360000000.0
2007-10-25 21:56:00,163.3,163.3,163.275,163.285,513399999.0
2007-10-25 21:57:00,163.285,163.285,163.245,163.245,459399998.0
2007-10-25 21:58:00,163.245,163.26,163.225,163.25,633699999.0
2007-10-25 21:59:00,163.25,163.25,163.18,163.19,691900000.0
2007-10-25 22:00:00,163.19,163.215,163.19,163.195,276100000.0
2007-10-25 22:01:00,163.195,163.2,163.195,163.2,396800000.0
2007-10-25 22:02:00,163.2,163.22,163.2,163.21,612700001.0
2007-10-25 22:03:00,163.21,163.22,163.18,163.18,455300000.0
2007-10-25 22:04:00,163.18,163.21,163.175,163.2,681299998.0
2007-10-25 22:05:00,163.2,163.205,163.2,163.2,116800000.0
2007-10-25 22:06:00,163.2,163.2,163.19,163.195,300900000.0
2007-10-25 22:07:00,163.195,163.22,163.19,163.2,586699999.0
2007-10-25 22:08:00,163.2,163.205,163.195,163.2,304600000.0
2007-10-25 22:09:00,163.205,163.21,163.2,163.21,364500000.0
2007-10-25 22:10:00,163.205,163.265,163.205,163.25,930499998.0
2007-10-25 22:11:00,163.25,163.34,163.25,163.325,587000000.0
2007-10-25 22:12:00,163.325,163.33,163.28,163.29,414700000.0
2007-10-25 22:13:00,163.295,163.33,163.285,163.325,291600000.0
2007-10-25 22:14:00,163.325,163.355,163.315,163.355,554299998.0
2007-10-25 22:15:00,163.355,163.38,163.34,163.375,561700000.0
2007-10-25 22:16:00,163.375,163.385,163.36,163.38,305500000.0
2007-10-25 22:17:00,163.38,163.41,163.38,163.405,226900000.0
2007-10-25 22:18:00,163.405,163.415,163.39,163.395,285400000.0
2007-10-25 22:19:00,163.405,163.42,163.38,163.395,301200000.0
2007-10-25 22:20:00,163.4,163.42,163.39,163.4,314100000.0
2007-10-25 22:21:00,163.405,163.41,163.39,163.395,309300000.0
2007-10-25 22:22:00,163.395,163.42,163.38,163.4,362300000.0
2007-10-25 22:23:00,163.4,163.415,163.395,163.4,332400000.0
2007-10-25 22:24:00,163.4,163.465,163.4,163.465,335200000.0
2007-10-25 22:25:00,163.465,163.465,163.395,163.45,598100000.0
2007-10-25 22:26:00,163.45,163.45,163.43,163.435,128000000.0
2007-10-25 22:27:00,163.43,163.46,163.425,163.44,416799999.0
2007-10-25 22:28:00,163.44,163.46,163.435,163.45,328800000.0
2007-10-25 22:29:00,163.45,163.45,163.43,163.44,435900000.0
2007-10-25 22:30:00,163.44,163.46,163.43,163.44,308000000.0
2007-10-25 22:31:00,163.44,163.46,163.43,163.455,316400000.0
2007-10-25 22:32:00,163.455,163.455,163.425,163.425,227100000.0
2007-10-25 22:33:00,163.425,163.44,163.425,163.425,261100000.0
2007-10-25 22:34:00,163.425,163.435,163.42,163.435,223500000.0
2007-10-25 22:35:00,163.44,163.44,163.42,163.42,217400000.0
2007-10-25 22:36:00,163.42,163.44,163.42,163.44,151200000.0
2007-10-25 22:37:00,163.44,163.44,163.43,163.44,192300000.0
2007-10-25 22:38:00,163.44,163.44,163.43,163.43,417700000.0
2007-10-25 22:39:00,163.43,163.445,163.43,163.44,152500000.0
2007-10-25 22:40:00,163.44,163.455,163.425,163.435,431800000.0
2007-10-25 22:41:00,163.435,163.49,163.435,163.48,386900000.0
2007-10-25 22:42:00,163.48,163.48,163.45,163.46,228400000.0
2007-10-25 22:43:00,163.46,163.48,163.45,163.47,155600000.0
2007-10-25 22:44:00,163.47,163.47,163.455,163.47,279700006.0
2007-10-25 22:45:00,163.47,163.475,163.465,163.47,167600000.0
2007-10-25 22:46:00,163.47,163.48,163.465,163.48,106800000.0
2007-10-25 22:47:00,163.48,163.49,163.475,163.48,197100000.0
2007-10-25 22:48:00,163.48,163.505,163.475,163.49,409700000.0
2007-10-25 22:49:00,163.49,163.49,163.475,163.475,268799999.0
2007-10-25 22:50:00,163.475,163.495,163.475,163.495,245900008.0
2007-10-25 22:51:00,163.495,163.495,163.485,163.495,219400001.0
2007-10-25 22:52:00,163.5,163.52,163.49,163.52,240200000.0
2007-10-25 22:53:00,163.515,163.52,163.475,163.48,268100003.0
2007-10-25 22:54:00,163.475,163.485,163.475,163.485,20800000.0
2007-10-25 22:55:00,163.485,163.515,163.48,163.505,106800000.0
2007-10-25 22:56:00,163.505,163.515,163.48,163.495,231800000.0
2007-10-25 22:57:00,163.495,163.52,163.485,163.515,147600000.0
2007-10-25 22:58:00,163.515,163.53,163.505,163.53,126500000.0
2007-10-25 22:59:00,163.525,163.535,163.515,163.515,133600000.0
2007-10-25 23:00:00,163.515,163.55,163.505,163.55,223500000.0
2007-10-25 23:01:00,163.55,163.55,163.485,163.51,399800000.0
2007-10-25 23:02:00,163.505,163.52,163.5,163.51,270000000.0
2007-10-25 23:03:00,163.475,163.52,163.475,163.51,315700000.0
2007-10-25 23:04:00,163.5,163.52,163.5,163.51,311000000.0
2007-10-25 23:05:00,163.52,163.52,163.5,163.51,170400000.0
2007-10-25 23:06:00,163.5,163.51,163.495,163.5,199400000.0
2007-10-25 23:07:00,163.5,163.51,163.485,163.51,163200000.0
2007-10-25 23:08:00,163.51,163.52,163.495,163.51,187200000.0
2007-10-25 23:09:00,163.51,163.52,163.51,163.52,41600000.0
2007-10-25 23:10:00,163.52,163.555,163.52,163.555,116600000.0
2007-10-25 23:11:00,163.555,163.555,163.545,163.555,59200000.0
2007-10-25 23:12:00,163.555,163.555,163.545,163.555,64500000.0
2007-10-25 23:13:00,163.55,163.56,163.535,163.55,151800000.0
2007-10-25 23:14:00,163.55,163.59,163.55,163.565,391000000.0
2007-10-25 23:15:00,163.575,163.585,163.565,163.585,340100000.0
2007-10-25 23:16:00,163.585,163.585,163.565,163.575,213200000.0
2007-10-25 23:17:00,163.575,163.58,163.555,163.57,86000000.0
2007-10-25 23:18:00,163.57,163.57,163.555,163.555,129600000.0
2007-10-25 23:19:00,163.555,163.575,163.535,163.555,191400000.0
2007-10-25 23:20:00,163.555,163.565,163.545,163.56,116800000.0
2007-10-25 23:21:00,163.56,163.575,163.545,163.545,144600000.0
2007-10-25 23:22:00,163.555,163.555,163.545,163.555,40500000.0
2007-10-25 23:23:00,163.555,163.56,163.55,163.56,159200000.0
2007-10-25 23:24:00,163.56,163.56,163.555,163.56,114400000.0
2007-10-25 23:25:00,163.545,163.545,163.545,163.545,22800000.0
2007-10-25 23:26:00,163.555,163.58,163.555,163.57,113000000.0
2007-10-25 23:27:00,163.555,163.565,163.525,163.545,199600000.0
2007-10-25 23:28:00,163.545,163.605,163.545,163.605,97400000.0
2007-10-25 23:29:00,163.605,163.61,163.555,163.555,83400000.0
2007-10-25 23:30:00,163.545,163.58,163.515,163.535,105700000.0
2007-10-25 23:31:00,163.545,163.575,163.535,163.57,406200000.0
2007-10-25 23:32:00,163.57,163.605,163.56,163.605,608699999.0
2007-10-25 23:33:00,163.605,163.605,163.595,163.6,394900000.0
2007-10-25 23:34:00,163.6,163.62,163.595,163.6,269800000.0
2007-10-25 23:35:00,163.6,163.64,163.6,163.63,307300001.0
2007-10-25 23:36:00,163.63,163.63,163.595,163.63,490100000.0
2007-10-25 23:37:00,163.63,163.65,163.63,163.635,259600000.0
2007-10-25 23:38:00,163.635,163.64,163.62,163.64,174200000.0
2007-10-25 23:39:00,163.64,163.64,163.615,163.62,268800000.0
2007-10-25 23:40:00,163.62,163.62,163.595,163.615,337400000.0
2007-10-25 23:41:00,163.615,163.62,163.61,163.62,92300000.0
2007-10-25 23:42:00,163.605,163.62,163.605,163.62,130400000.0
2007-10-25 23:43:00,163.615,163.64,163.615,163.625,277500000.0
2007-10-25 23:44:00,163.63,163.64,163.615,163.63,255400000.0
2007-10-25 23:45:00,163.63,163.63,163.625,163.63,61600000.0
2007-10-25 23:46:00,163.63,163.64,163.605,163.63,105100002.0
2007-10-25 23:47:00,163.63,163.65,163.615,163.65,179000000.0
2007-10-25 23:48:00,163.65,163.65,163.625,163.625,78400000.0
2007-10-25 23:49:00,163.625,163.63,163.62,163.625,124100000.0
2007-10-25 23:50:00,163.62,163.62,163.6,163.62,196900000.0
2007-10-25 23:51:00,163.62,163.62,163.56,163.58,189300000.0
2007-10-25 23:52:00,163.59,163.605,163.56,163.605,290300000.0
2007-10-25 23:53:00,163.61,163.615,163.585,163.605,249999998.0
2007-10-25 23:54:00,163.605,163.625,163.595,163.605,80000000.0
2007-10-25 23:55:00,163.625,163.625,163.605,163.615,118400000.0
2007-10-25 23:56:00,163.605,163.62,163.595,163.61,107900000.0
2007-10-25 23:57:00,163.61,163.62,163.61,163.615,93600000.0
2007-10-25 23:58:00,163.62,163.64,163.615,163.62,120000000.0
2007-10-25 23:59:00,163.62,163.64,163.615,163.62,98100000.0
2007-10-26 00:00:00,163.62,163.62,163.585,163.6,393999997.0
2007-10-26 00:01:00,163.61,163.61,163.595,163.6,232300000.0
2007-10-26 00:02:00,163.6,163.61,163.585,163.6,149000000.0
2007-10-26 00:03:00,163.61,163.61,163.585,163.59,267600001.0
2007-10-26 00:04:00,163.585,163.59,163.585,163.585,102200000.0
2007-10-26 00:05:00,163.585,163.6,163.58,163.6,124900000.0
2007-10-26 00:06:00,163.6,163.61,163.585,163.61,132500000.0
2007-10-26 00:07:00,163.61,163.61,163.59,163.59,211899998.0
2007-10-26 00:08:00,163.585,163.6,163.565,163.585,244400001.0
2007-10-26 00:09:00,163.585,163.585,163.455,163.495,430200002.0
2007-10-26 00:10:00,163.495,163.495,163.42,163.45,166800000.0
2007-10-26 00:11:00,163.445,163.46,163.435,163.45,91500000.0
2007-10-26 00:12:00,163.45,163.46,163.435,163.445,312800003.0
2007-10-26 00:13:00,163.445,163.48,163.445,163.455,220199998.0
2007-10-26 00:14:00,163.455,163.54,163.455,163.54,616399999.0
2007-10-26 00:15:00,163.54,163.54,163.52,163.53,107100000.0
2007-10-26 00:16:00,163.53,163.535,163.52,163.535,211700000.0
2007-10-26 00:17:00,163.535,163.535,163.485,163.485,378600000.0
2007-10-26 00:18:00,163.485,163.5,163.47,163.47,643600005.0
2007-10-26 00:19:00,163.47,163.48,163.43,163.43,298899996.0
2007-10-26 00:20:00,163.43,163.44,163.43,163.43,157300000.0
2007-10-26 00:21:00,163.43,163.46,163.43,163.445,280900000.0
2007-10-26 00:22:00,163.445,163.465,163.445,163.455,61900000.0
2007-10-26 00:23:00,163.455,163.455,163.44,163.455,159000000.0
2007-10-26 00:24:00,163.455,163.455,163.445,163.445,66800000.0
2007-10-26 00:25:00,163.445,163.455,163.425,163.455,335100000.0
2007-10-26 00:26:00,163.445,163.455,163.43,163.44,359499998.0
2007-10-26 00:27:00,163.44,163.455,163.44,163.445,95600000.0
2007-10-26 00:28:00,163.445,163.46,163.44,163.46,219100000.0
2007-10-26 00:29:00,163.46,163.46,163.45,163.46,82700000.0
2007-10-26 00:30:00,163.46,163.47,163.445,163.47,213500000.0
2007-10-26 00:31:00,163.47,163.47,163.445,163.445,295700000.0
2007-10-26 00:32:00,163.445,163.455,163.445,163.445,124600000.0
2007-10-26 00:33:00,163.445,163.465,163.445,163.46,163500000.0
2007-10-26 00:34:00,163.46,163.47,163.445,163.47,104800000.0
2007-10-26 00:35:00,163.47,163.485,163.455,163.465,390300000.0
2007-10-26 00:36:00,163.465,163.475,163.46,163.475,876400000.0
2007-10-26 00:37:00,163.475,163.51,163.47,163.51,438300008.0
2007-10-26 00:38:00,163.51,163.52,163.495,163.515,520999997.0
2007-10-26 00:39:00,163.515,163.52,163.515,163.52,135300000.0
2007-10-26 00:40:00,163.52,163.52,163.515,163.515,282900000.0
2007-10-26 00:41:00,163.52,163.53,163.505,163.53,198099997.0
2007-10-26 00:42:00,163.53,163.54,163.5,163.54,392999999.0
2007-10-26 00:43:00,163.54,163.545,163.53,163.535,269200000.0
2007-10-26 00:44:00,163.535,163.55,163.515,163.545,586700001.0
2007-10-26 00:45:00,163.54,163.555,163.535,163.545,567700000.0
2007-10-26 00:46:00,163.54,163.555,163.54,163.545,799000001.0
2007-10-26 00:47:00,163.545,163.555,163.54,163.545,902799996.0
2007-10-26 00:48:00,163.545,163.57,163.54,163.57,875100000.0
2007-10-26 00:49:00,163.57,163.59,163.56,163.58,309800000.0
2007-10-26 00:50:00,163.575,163.59,163.575,163.58,456900000.0
2007-10-26 00:51:00,163.58,163.58,163.385,163.47,633999999.0
2007-10-26 00:52:00,163.465,163.495,163.46,163.475,533900000.0
2007-10-26 00:53:00,163.475,163.475,163.44,163.44,905099997.0
2007-10-26 00:54:00,163.445,163.445,163.415,163.43,523300000.0
2007-10-26 00:55:00,163.43,163.43,163.4,163.4,214300000.0
2007-10-26 00:56:00,163.4,163.41,163.395,163.4,175500000.0
2007-10-26 00:57:00,163.385,163.4,163.385,163.4,139400000.0
2007-10-26 00:58:00,163.4,163.4,163.37,163.37,98000000.0
2007-10-26 00:59:00,163.37,163.37,163.275,163.275,419600000.0
2007-10-26 01:00:00,163.275,163.32,163.195,163.305,497800000.0
2007-10-26 01:01:00,163.31,163.33,163.26,163.27,694500000.0
2007-10-26 01:02:00,163.27,163.315,163.27,163.295,625800002.0
2007-10-26 01:03:00,163.295,163.31,163.295,163.295,415400005.0
2007-10-26 01:04:00,163.3,163.3,163.29,163.3,515299998.0
2007-10-26 01:05:00,163.3,163.31,163.175,163.2,780500000.0
2007-10-26 01:06:00,163.2,163.27,163.185,163.255,471800000.0
2007-10-26 01:07:00,163.255,163.26,163.225,163.23,378600006.0
2007-10-26 01:08:00,163.23,163.3,163.23,163.26,383400000.0
2007-10-26 01:09:00,163.26,163.26,163.245,163.26,322499988.0
2007-10-26 01:10:00,163.255,163.27,163.235,163.27,431899998.0
2007-10-26 01:11:00,163.27,163.3,163.27,163.3,172600000.0
2007-10-26 01:12:00,163.295,163.3,163.285,163.3,106700000.0
2007-10-26 01:13:00,163.3,163.3,163.285,163.285,143799998.0
2007-10-26 01:14:00,163.285,163.3,163.285,163.3,156099998.0
2007-10-26 01:15:00,163.3,163.33,163.295,163.33,288000001.0
2007-10-26 01:16:00,163.325,163.33,163.3,163.315,622000000.0
2007-10-26 01:17:00,163.315,163.32,163.285,163.285,476099998.0
2007-10-26 01:18:00,163.29,163.3,163.285,163.295,138899999.0
2007-10-26 01:19:00,163.295,163.3,163.295,163.3,140900000.0
2007-10-26 01:20:00,163.3,163.3,163.265,163.27,489400004.0
2007-10-26 01:21:00,163.265,163.27,163.26,163.26,384399999.0
2007-10-26 01:22:00,163.26,163.3,163.26,163.3,234800000.0
2007-10-26 01:23:00,163.3,163.3,163.275,163.275,91700000.0
2007-10-26 01:24:00,163.275,163.28,163.265,163.27,160700000.0
2007-10-26 01:25:00,163.27,163.28,163.265,163.275,144000000.0
2007-10-26 01:26:00,163.275,163.275,163.265,163.265,101900000.0
2007-10-26 01:27:00,163.265,163.27,163.225,163.255,467099997.0
2007-10-26 01:28:00,163.26,163.275,163.255,163.26,312600000.0
2007-10-26 01:29:00,163.26,163.265,163.2,163.235,322400000.0
2007-10-26 01:30:00,163.235,163.295,163.22,163.295,666800000.0
2007-10-26 01:31:00,163.295,163.315,163.245,163.245,377300000.0
2007-10-26 01:32:00,163.245,163.245,163.23,163.235,163900000.0
2007-10-26 01:33:00,163.235,163.26,163.235,163.24,286200000.0
2007-10-26 01:34:00,163.24,163.325,163.24,163.32,323700000.0
2007-10-26 01:35:00,163.32,163.33,163.31,163.33,202000000.0
2007-10-26 01:36:00,163.33,163.35,163.325,163.34,334999994.0
2007-10-26 01:37:00,163.335,163.34,163.31,163.32,533200000.0
2007-10-26 01:38:00,163.32,163.32,163.31,163.32,145500000.0
2007-10-26 01:39:00,163.32,163.35,163.285,163.285,314500000.0
2007-10-26 01:40:00,163.275,163.29,163.255,163.27,477400000.0
2007-10-26 01:41:00,163.27,163.285,163.27,163.28,201500000.0
2007-10-26 01:42:00,163.28,163.29,163.275,163.28,362600000.0
2007-10-26 01:43:00,163.28,163.29,163.255,163.275,166000001.0
2007-10-26 01:44:00,163.29,163.3,163.285,163.3,67400000.0
2007-10-26 01:45:00,163.3,163.37,163.3,163.3,585600000.0
2007-10-26 01:46:00,163.3,163.37,163.3,163.34,575300000.0
2007-10-26 01:47:00,163.34,163.34,163.325,163.34,558399999.0
2007-10-26 01:48:00,163.33,163.35,163.325,163.34,658499999.0
2007-10-26 01:49:00,163.34,163.36,163.34,163.36,444000000.0
2007-10-26 01:50:00,163.36,163.425,163.36,163.39,397600001.0
2007-10-26 01:51:00,163.39,163.43,163.39,163.43,493300000.0
2007-10-26 01:52:00,163.435,163.44,163.385,163.4,513500000.0
2007-10-26 01:53:00,163.4,163.4,163.39,163.4,146400000.0
2007-10-26 01:54:00,163.4,163.4,163.36,163.375,288600001.0
2007-10-26 01:55:00,163.35,163.38,163.315,163.34,767600002.0
2007-10-26 01:56:00,163.34,163.35,163.325,163.35,270400000.0
2007-10-26 01:57:00,163.35,163.36,163.35,163.36,142300000.0
2007-10-26 01:58:00,163.36,163.4,163.35,163.38,391000001.0
2007-10-26 01:59:00,163.38,163.415,163.375,163.415,687000002.0
2007-10-26 02:00:00,163.415,163.44,163.395,163.42,590900002.0
2007-10-26 02:01:00,163.425,163.44,163.395,163.42,456967599.0
2007-10-26 02:02:00,163.42,163.48,163.42,163.47,223153955.0
2007-10-26 02:03:00,163.47,163.5,163.465,163.475,309900000.0
2007-10-26 02:04:00,163.475,163.5,163.455,163.455,525300000.0
2007-10-26 02:05:00,163.46,163.46,163.445,163.445,632000001.0
2007-10-26 02:06:00,163.46,163.46,163.455,163.455,588299991.0
2007-10-26 02:07:00,163.46,163.46,163.45,163.45,252000000.0
2007-10-26 02:08:00,163.45,163.475,163.44,163.475,377267566.0
2007-10-26 02:09:00,163.475,163.5,163.47,163.5,134800000.0
2007-10-26 02:10:00,163.5,163.5,163.47,163.475,296400000.0
2007-10-26 02:11:00,163.475,163.5,163.47,163.495,122700000.0
2007-10-26 02:12:00,163.495,163.495,163.46,163.48,435299999.0
2007-10-26 02:13:00,163.485,163.485,163.47,163.47,241000002.0
2007-10-26 02:14:00,163.47,163.48,163.455,163.46,473300000.0
2007-10-26 02:15:00,163.46,163.46,163.455,163.455,362300000.0
2007-10-26 02:16:00,163.455,163.46,163.445,163.46,291800004.0
2007-10-26 02:17:00,163.46,163.46,163.415,163.43,421299997.0
2007-10-26 02:18:00,163.43,163.435,163.375,163.395,532302857.0
2007-10-26 02:19:00,163.4,163.4,163.345,163.35,423999998.0
2007-10-26 02:20:00,163.34,163.36,163.33,163.35,380900000.0
2007-10-26 02:21:00,163.35,163.4,163.345,163.4,325900000.0
2007-10-26 02:22:00,163.4,163.415,163.375,163.385,457700002.0
2007-10-26 02:23:00,163.385,163.39,163.37,163.38,515200000.0
2007-10-26 02:24:00,163.38,163.39,163.375,163.38,452699994.0
2007-10-26 02:25:00,163.38,163.38,163.355,163.36,484300000.0
2007-10-26 02:26:00,163.36,163.36,163.355,163.36,491399998.0
2007-10-26 02:27:00,163.36,163.36,163.33,163.35,265300000.0
2007-10-26 02:28:00,163.35,163.35,163.335,163.335,196900000.0
2007-10-26 02:29:00,163.35,163.4,163.35,163.375,488000002.0
2007-10-26 02:30:00,163.375,163.41,163.365,163.4,436599998.0
2007-10-26 02:31:00,163.4,163.42,163.395,163.41,653899996.0
2007-10-26 02:32:00,163.41,163.43,163.39,163.39,137200000.0
2007-10-26 02:33:00,163.4,163.405,163.345,163.37,454999999.0
2007-10-26 02:34:00,163.365,163.38,163.345,163.36,710800002.0
2007-10-26 02:35:00,163.36,163.36,163.335,163.36,878700008.0
2007-10-26 02:36:00,163.36,163.36,163.315,163.35,854600000.0
2007-10-26 02:37:00,163.35,163.36,163.35,163.36,488800004.0
2007-10-26 02:38:00,163.36,163.41,163.36,163.375,566800001.0
2007-10-26 02:39:00,163.375,163.385,163.37,163.38,240400000.0
2007-10-26 02:40:00,163.375,163.38,163.35,163.37,619800000.0
2007-10-26 02:41:00,163.37,163.42,163.345,163.42,703699998.0
2007-10-26 02:42:00,163.415,163.435,163.41,163.435,181600000.0
2007-10-26 02:43:00,163.44,163.46,163.44,163.445,413599998.0
2007-10-26 02:44:00,163.445,163.47,163.445,163.47,330300000.0
2007-10-26 02:45:00,163.47,163.56,163.47,163.555,1064900000.0
2007-10-26 02:46:00,163.555,163.58,163.54,163.57,986500000.0
2007-10-26 02:47:00,163.57,163.6,163.56,163.59,612100000.0
2007-10-26 02:48:00,163.59,163.6,163.58,163.585,499400000.0
2007-10-26 02:49:00,163.585,163.6,163.565,163.58,391400000.0
2007-10-26 02:50:00,163.58,163.61,163.575,163.59,614100000.0
2007-10-26 02:51:00,163.59,163.61,163.565,163.57,483000000.0
2007-10-26 02:52:00,163.57,163.575,163.515,163.525,439700000.0
2007-10-26 02:53:00,163.525,163.585,163.52,163.57,393099999.0
2007-10-26 02:54:00,163.57,163.57,163.54,163.55,509600000.0
2007-10-26 02:55:00,163.55,163.57,163.535,163.55,1084099994.0
2007-10-26 02:56:00,163.555,163.58,163.55,163.58,379300000.0
2007-10-26 02:57:00,163.58,163.64,163.57,163.58,513400000.0
2007-10-26 02:58:00,163.58,163.63,163.58,163.63,258400000.0
2007-10-26 02:59:00,163.63,163.665,163.615,163.62,493800000.0
2007-10-26 03:00:00,163.62,163.63,163.57,163.59,719500002.0
2007-10-26 03:01:00,163.58,163.59,163.575,163.58,512300001.0
2007-10-26 03:02:00,163.58,163.6,163.57,163.575,267800000.0
2007-10-26 03:03:00,163.575,163.615,163.57,163.605,489800000.0
2007-10-26 03:04:00,163.6,163.625,163.585,163.615,590300001.0
2007-10-26 03:05:00,163.615,163.635,163.605,163.635,306900000.0
2007-10-26 03:06:00,163.635,163.695,163.635,163.675,1045600003.0
2007-10-26 03:07:00,163.675,163.69,163.675,163.675,840100001.0
2007-10-26 03:08:00,163.675,163.69,163.675,163.675,655600001.0
2007-10-26 03:09:00,163.675,163.71,163.675,163.69,827400000.0
2007-10-26 03:10:00,163.69,163.725,163.685,163.7,940100000.0
2007-10-26 03:11:00,163.695,163.71,163.695,163.695,956900000.0
2007-10-26 03:12:00,163.695,163.695,163.69,163.69,353900000.0
2007-10-26 03:13:00,163.69,163.695,163.655,163.665,362700001.0
2007-10-26 03:14:00,163.665,163.665,163.635,163.65,185700000.0
2007-10-26 03:15:00,163.65,163.65,163.615,163.62,396099999.0
2007-10-26 03:16:00,163.615,163.63,163.585,163.605,759100006.0
2007-10-26 03:17:00,163.605,163.61,163.595,163.595,230600001.0
2007-10-26 03:18:00,163.595,163.62,163.595,163.615,729749999.0
2007-10-26 03:19:00,163.615,163.635,163.6,163.61,596200000.0
2007-10-26 03:20:00,163.61,163.62,163.605,163.62,737799997.0
2007-10-26 03:21:00,163.62,163.695,163.61,163.69,436699999.0
2007-10-26 03:22:00,163.685,163.685,163.655,163.665,952600004.0
2007-10-26 03:23:00,163.665,163.665,163.625,163.625,419699999.0
2007-10-26 03:24:00,163.63,163.64,163.615,163.635,454899999.0
2007-10-26 03:25:00,163.64,163.64,163.605,163.63,110600000.0
2007-10-26 03:26:00,163.64,163.65,163.615,163.64,401000000.0
2007-10-26 03:27:00,163.635,163.64,163.62,163.635,214200000.0
2007-10-26 03:28:00,163.63,163.65,163.625,163.63,309500000.0
2007-10-26 03:29:00,163.63,163.635,163.625,163.625,196700000.0
2007-10-26 03:30:00,163.625,163.63,163.615,163.615,54300000.0
2007-10-26 03:31:00,163.625,163.63,163.625,163.625,98500000.0
2007-10-26 03:32:00,163.615,163.635,163.615,163.62,281300000.0
2007-10-26 03:33:00,163.62,163.65,163.615,163.63,358400000.0
2007-10-26 03:34:00,163.63,163.65,163.63,163.65,242800000.0
2007-10-26 03:35:00,163.655,163.695,163.615,163.63,870499999.0
2007-10-26 03:36:00,163.63,163.65,163.615,163.63,482099998.0
2007-10-26 03:37:00,163.625,163.635,163.615,163.62,411000001.0
2007-10-26 03:38:00,163.62,163.62,163.6,163.61,273800000.0
2007-10-26 03:39:00,163.61,163.625,163.605,163.61,177200000.0
2007-10-26 03:40:00,163.61,163.61,163.55,163.57,336352970.0
2007-10-26 03:41:00,163.575,163.61,163.575,163.61,448499673.0
2007-10-26 03:42:00,163.61,163.62,163.585,163.59,770099996.0
2007-10-26 03:43:00,163.59,163.62,163.59,163.61,349299880.0
2007-10-26 03:44:00,163.6,163.6,163.585,163.595,218199997.0
2007-10-26 03:45:00,163.595,163.62,163.595,163.62,828800003.0
2007-10-26 03:46:00,163.62,163.62,163.6,163.62,362099996.0
2007-10-26 03:47:00,163.62,163.62,163.6,163.6,251200000.0
2007-10-26 03:48:00,163.6,163.605,163.595,163.595,248399928.0
2007-10-26 03:49:00,163.6,163.61,163.585,163.6,783299976.0
2007-10-26 03:50:00,163.6,163.65,163.6,163.62,491299889.0
2007-10-26 03:51:00,163.62,163.665,163.62,163.65,238200000.0
2007-10-26 03:52:00,163.65,163.665,163.635,163.66,439500001.0
2007-10-26 03:53:00,163.66,163.68,163.655,163.675,267200000.0
2007-10-26 03:54:00,163.68,163.685,163.645,163.655,427600000.0
2007-10-26 03:55:00,163.655,163.69,163.635,163.675,695300002.0
2007-10-26 03:56:00,163.675,163.715,163.675,163.715,1398199999.0
2007-10-26 03:57:00,163.715,163.715,163.675,163.695,1536499991.0
2007-10-26 03:58:00,163.695,163.705,163.695,163.705,838300000.0
2007-10-26 03:59:00,163.705,163.715,163.695,163.695,949400001.0
2007-10-26 04:00:00,163.695,163.695,163.635,163.66,1636099999.0
2007-10-26 04:01:00,163.66,163.665,163.65,163.655,308100000.0
2007-10-26 04:02:00,163.655,163.665,163.635,163.655,489700000.0
2007-10-26 04:03:00,163.655,163.675,163.64,163.645,612500006.0
2007-10-26 04:04:00,163.645,163.655,163.64,163.655,500800003.0
2007-10-26 04:05:00,163.655,163.66,163.63,163.635,218600000.0
2007-10-26 04:06:00,163.64,163.64,163.605,163.625,325500000.0
2007-10-26 04:07:00,163.625,163.625,163.6,163.605,238100000.0
2007-10-26 04:08:00,163.605,163.605,163.535,163.54,397850000.0
2007-10-26 04:09:00,163.54,163.56,163.535,163.56,197200000.0
2007-10-26 04:10:00,163.56,163.58,163.555,163.58,461400000.0
2007-10-26 04:11:00,163.58,163.58,163.57,163.58,101600000.0
2007-10-26 04:12:00,163.58,163.6,163.58,163.6,593599997.0
2007-10-26 04:13:00,163.6,163.61,163.595,163.6,280000000.0
2007-10-26 04:14:00,163.6,163.615,163.59,163.615,394500000.0
2007-10-26 04:15:00,163.61,163.62,163.595,163.6,203400000.0
2007-10-26 04:16:00,163.6,163.62,163.6,163.605,481100002.0
2007-10-26 04:17:00,163.605,163.61,163.595,163.6,430099998.0
2007-10-26 04:18:00,163.6,163.63,163.595,163.625,186000000.0
2007-10-26 04:19:00,163.625,163.63,163.615,163.62,269500000.0
2007-10-26 04:20:00,163.615,163.63,163.6,163.625,275800000.0
2007-10-26 04:21:00,163.625,163.645,163.625,163.645,48000000.0
2007-10-26 04:22:00,163.64,163.65,163.64,163.65,171700000.0
2007-10-26 04:23:00,163.645,163.66,163.635,163.645,291000001.0
2007-10-26 04:24:00,163.645,163.68,163.645,163.68,233100000.0
2007-10-26 04:25:00,163.68,163.725,163.67,163.72,628700000.0
2007-10-26 04:26:00,163.72,163.72,163.675,163.68,1297399998.0
2007-10-26 04:27:00,163.68,163.69,163.665,163.685,562599994.0
2007-10-26 04:28:00,163.685,163.685,163.675,163.675,629499998.0
2007-10-26 04:29:00,163.675,163.69,163.67,163.675,405400000.0
2007-10-26 04:30:00,163.675,163.715,163.675,163.695,665500000.0
2007-10-26 04:31:00,163.695,163.755,163.695,163.74,1236200004.0
2007-10-26 04:32:00,163.74,163.745,163.725,163.735,607800001.0
2007-10-26 04:33:00,163.735,163.76,163.705,163.72,998000005.0
2007-10-26 04:34:00,163.72,163.765,163.72,163.76,816399994.0
2007-10-26 04:35:00,163.755,163.82,163.755,163.82,806200000.0
2007-10-26 04:36:00,163.82,163.82,163.785,163.79,962799999.0
2007-10-26 04:37:00,163.79,163.815,163.775,163.81,335700000.0
2007-10-26 04:38:00,163.81,163.82,163.79,163.815,484400000.0
2007-10-26 04:39:00,163.815,163.845,163.815,163.84,722100000.0
2007-10-26 04:40:00,163.84,163.86,163.825,163.84,560499999.0
2007-10-26 04:41:00,163.84,163.85,163.84,163.845,179200000.0
2007-10-26 04:42:00,163.85,163.85,163.81,163.81,478000000.0
2007-10-26 04:43:00,163.81,163.86,163.81,163.86,402600000.0
2007-10-26 04:44:00,163.85,163.86,163.815,163.82,391800000.0
2007-10-26 04:45:00,163.82,163.82,163.78,163.78,308400000.0
2007-10-26 04:46:00,163.78,163.79,163.74,163.76,606600001.0
2007-10-26 04:47:00,163.76,163.765,163.725,163.725,218900000.0
2007-10-26 04:48:00,163.73,163.75,163.715,163.72,599226268.0
2007-10-26 04:49:00,163.72,163.73,163.7,163.7,275500000.0
2007-10-26 04:50:00,163.7,163.71,163.68,163.68,347600000.0
2007-10-26 04:51:00,163.68,163.7,163.675,163.675,331200000.0
2007-10-26 04:52:00,163.68,163.72,163.675,163.72,305200000.0
2007-10-26 04:53:00,163.72,163.72,163.7,163.71,136000000.0
2007-10-26 04:54:00,163.71,163.71,163.7,163.7,244400000.0
2007-10-26 04:55:00,163.7,163.7,163.675,163.69,410799997.0
2007-10-26 04:56:00,163.69,163.69,163.675,163.68,416000003.0
2007-10-26 04:57:00,163.68,163.72,163.68,163.715,517599994.0
2007-10-26 04:58:00,163.72,163.74,163.705,163.72,292999997.0
2007-10-26 04:59:00,163.72,163.74,163.72,163.72,173600000.0
2007-10-26 05:00:00,163.72,163.72,163.705,163.71,693400000.0
2007-10-26 05:01:00,163.705,163.71,163.675,163.69,299199999.0
2007-10-26 05:02:00,163.69,163.69,163.675,163.68,446600000.0
2007-10-26 05:03:00,163.68,163.71,163.675,163.7,324699999.0
2007-10-26 05:04:00,163.7,163.71,163.69,163.7,209099998.0
2007-10-26 05:05:00,163.7,163.73,163.7,163.72,139600000.0
2007-10-26 05:06:00,163.72,163.72,163.695,163.695,395600004.0
2007-10-26 05:07:00,163.7,163.7,163.695,163.695,97100002.0
2007-10-26 05:08:00,163.695,163.7,163.695,163.7,54800000.0
2007-10-26 05:09:00,163.7,163.71,163.685,163.695,211899999.0
2007-10-26 05:10:00,163.695,163.71,163.695,163.71,98000000.0
2007-10-26 05:11:00,163.71,163.71,163.7,163.7,81600000.0
2007-10-26 05:12:00,163.7,163.72,163.685,163.7,261300001.0
2007-10-26 05:13:00,163.695,163.7,163.675,163.69,398000001.0
2007-10-26 05:14:00,163.69,163.7,163.69,163.7,353600000.0
2007-10-26 05:15:00,163.695,163.7,163.685,163.69,784800007.0
2007-10-26 05:16:00,163.685,163.69,163.685,163.69,165000000.0
2007-10-26 05:17:00,163.69,163.69,163.68,163.69,208000000.0
2007-10-26 05:18:00,163.69,163.69,163.67,163.67,409300000.0
2007-10-26 05:19:00,163.67,163.68,163.655,163.68,294400000.0
2007-10-26 05:20:00,163.68,163.69,163.675,163.685,164300000.0
2007-10-26 05:21:00,163.685,163.69,163.685,163.69,258400000.0
2007-10-26 05:22:00,163.69,163.69,163.675,163.675,371500003.0
2007-10-26 05:23:00,163.675,163.695,163.67,163.685,446000000.0
2007-10-26 05:24:00,163.69,163.69,163.67,163.68,423000000.0
2007-10-26 05:25:00,163.675,163.69,163.675,163.69,215800000.0
2007-10-26 05:26:00,163.685,163.69,163.68,163.69,339500001.0
2007-10-26 05:27:00,163.69,163.69,163.665,163.67,204800000.0
2007-10-26 05:28:00,163.665,163.68,163.665,163.68,171800001.0
2007-10-26 05:29:00,163.68,163.68,163.675,163.68,326600000.0
2007-10-26 05:30:00,163.675,163.69,163.675,163.68,460400003.0
2007-10-26 05:31:00,163.685,163.725,163.685,163.72,361899999.0
2007-10-26 05:32:00,163.72,163.72,163.695,163.7,356600444.0
2007-10-26 05:33:00,163.7,163.73,163.7,163.73,327200000.0
2007-10-26 05:34:00,163.73,163.74,163.71,163.72,371600000.0
2007-10-26 05:35:00,163.72,163.75,163.72,163.75,408300000.0
2007-10-26 05:36:00,163.75,163.76,163.735,163.75,453300001.0
2007-10-26 05:37:00,163.76,163.79,163.76,163.785,271600000.0
2007-10-26 05:38:00,163.78,163.8,163.775,163.8,286700000.0
2007-10-26 05:39:00,163.8,163.805,163.775,163.78,364000000.0
2007-10-26 05:40:00,163.78,163.815,163.78,163.81,399600000.0
2007-10-26 05:41:00,163.81,163.815,163.8,163.805,341200000.0
2007-10-26 05:42:00,163.805,163.805,163.785,163.785,382000000.0
2007-10-26 05:43:00,163.785,163.8,163.775,163.78,340699998.0
2007-10-26 05:44:00,163.78,163.78,163.745,163.76,486800000.0
2007-10-26 05:45:00,163.76,163.76,163.745,163.75,429800000.0
2007-10-26 05:46:00,163.745,163.76,163.745,163.76,421000005.0
2007-10-26 05:47:00,163.76,163.765,163.755,163.765,409200000.0
2007-10-26 05:48:00,163.765,163.765,163.75,163.765,303800000.0
2007-10-26 05:49:00,163.765,163.77,163.755,163.765,366500000.0
2007-10-26 05:50:00,163.765,163.765,163.745,163.755,445699999.0
2007-10-26 05:51:00,163.75,163.755,163.75,163.755,489600000.0
2007-10-26 05:52:00,163.755,163.76,163.745,163.76,198800000.0
2007-10-26 05:53:00,163.76,163.76,163.755,163.755,206300000.0
2007-10-26 05:54:00,163.76,163.76,163.72,163.72,383600002.0
2007-10-26 05:55:00,163.72,163.725,163.705,163.725,440299999.0
2007-10-26 05:56:00,163.725,163.725,163.71,163.725,171900000.0
2007-10-26 05:57:00,163.725,163.725,163.695,163.7,356700000.0
2007-10-26 05:58:00,163.7,163.71,163.695,163.7,282700000.0
2007-10-26 05:59:00,163.7,163.7,163.695,163.695,39600000.0
2007-10-26 06:00:00,163.69,163.7,163.69,163.695,99200000.0
2007-10-26 06:01:00,163.695,163.695,163.685,163.695,169800000.0
2007-10-26 06:02:00,163.685,163.705,163.685,163.685,192200000.0
2007-10-26 06:03:00,163.695,163.71,163.695,163.705,126200000.0
2007-10-26 06:04:00,163.705,163.71,163.705,163.705,59400000.0
2007-10-26 06:05:00,163.705,163.72,163.695,163.72,242700000.0
2007-10-26 06:06:00,163.72,163.72,163.705,163.715,271700000.0
2007-10-26 06:07:00,163.72,163.72,163.66,163.665,427800001.0
2007-10-26 06:08:00,163.665,163.675,163.665,163.67,291600000.0
2007-10-26 06:09:00,163.67,163.67,163.665,163.665,64700000.0
2007-10-26 06:10:00,163.665,163.68,163.66,163.67,214500000.0
2007-10-26 06:11:00,163.665,163.67,163.66,163.67,227200000.0
2007-10-26 06:12:00,163.67,163.67,163.635,163.64,625299998.0
2007-10-26 06:13:00,163.64,163.66,163.635,163.655,675099995.0
2007-10-26 06:14:00,163.66,163.67,163.66,163.665,261200000.0
2007-10-26 06:15:00,163.665,163.68,163.655,163.67,406300000.0
2007-10-26 06:16:00,163.67,163.71,163.665,163.7,315200000.0
2007-10-26 06:17:00,163.7,163.7,163.69,163.695,293400000.0
2007-10-26 06:18:00,163.7,163.7,163.675,163.675,365700003.0
2007-10-26 06:19:00,163.685,163.69,163.67,163.685,505100000.0
2007-10-26 06:20:00,163.685,163.685,163.65,163.65,285500001.0
2007-10-26 06:21:00,163.65,163.665,163.64,163.65,321200000.0
2007-10-26 06:22:00,163.65,163.655,163.635,163.635,139200000.0
2007-10-26 06:23:00,163.635,163.635,163.63,163.63,65200000.0
2007-10-26 06:24:00,163.63,163.67,163.63,163.665,200400000.0
2007-10-26 06:25:00,163.665,163.69,163.65,163.69,179900000.0
2007-10-26 06:26:00,163.68,163.685,163.66,163.675,172800000.0
2007-10-26 06:27:00,163.675,163.68,163.665,163.67,83000000.0
2007-10-26 06:28:00,163.665,163.68,163.655,163.665,319800000.0
2007-10-26 06:29:00,163.665,163.67,163.655,163.67,87800000.0
2007-10-26 06:30:00,163.67,163.69,163.67,163.675,175700000.0
2007-10-26 06:31:00,163.68,163.69,163.67,163.69,252800000.0
2007-10-26 06:32:00,163.69,163.69,163.69,163.69,241600000.0
2007-10-26 06:33:00,163.685,163.72,163.68,163.715,316699999.0
2007-10-26 06:34:00,163.72,163.72,163.695,163.71,310500000.0
2007-10-26 06:35:00,163.71,163.73,163.69,163.695,589500003.0
2007-10-26 06:36:00,163.71,163.72,163.7,163.72,190400000.0
2007-10-26 06:37:00,163.72,163.72,163.705,163.71,225900000.0
2007-10-26 06:38:00,163.71,163.745,163.705,163.74,462600002.0
2007-10-26 06:39:00,163.74,163.75,163.725,163.73,469899998.0
2007-10-26 06:40:00,163.73,163.73,163.72,163.73,103600000.0
2007-10-26 06:41:00,163.73,163.75,163.72,163.75,213600000.0
2007-10-26 06:42:00,163.75,163.75,163.735,163.74,350300000.0
2007-10-26 06:43:00,163.74,163.74,163.735,163.735,183200000.0
2007-10-26 06:44:00,163.735,163.74,163.735,163.735,407500000.0
2007-10-26 06:45:00,163.735,163.74,163.735,163.74,287100000.0
2007-10-26 06:46:00,163.74,163.75,163.735,163.75,221700000.0
2007-10-26 06:47:00,163.75,163.76,163.73,163.74,188400000.0
2007-10-26 06:48:00,163.74,163.74,163.72,163.725,160300000.0
2007-10-26 06:49:00,163.715,163.77,163.715,163.77,523600001.0
2007-10-26 06:50:00,163.76,163.76,163.755,163.76,256300002.0
2007-10-26 06:51:00,163.76,163.79,163.755,163.78,463200004.0
2007-10-26 06:52:00,163.765,163.78,163.76,163.76,509599995.0
2007-10-26 06:53:00,163.76,163.78,163.76,163.77,146800000.0
2007-10-26 06:54:00,163.755,163.78,163.755,163.77,149400000.0
2007-10-26 06:55:00,163.77,163.77,163.755,163.77,297000000.0
2007-10-26 06:56:00,163.77,163.79,163.765,163.79,100400000.0
2007-10-26 06:57:00,163.79,163.8,163.775,163.79,150800000.0
2007-10-26 06:58:00,163.79,163.81,163.79,163.81,180600000.0
2007-10-26 06:59:00,163.81,163.82,163.81,163.82,152800000.0
2007-10-26 07:00:00,163.82,163.83,163.805,163.82,444199999.0
2007-10-26 07:01:00,163.82,163.83,163.805,163.815,270799999.0
2007-10-26 07:02:00,163.82,163.83,163.805,163.82,287999999.0
2007-10-26 07:03:00,163.82,163.83,163.81,163.82,308900000.0
2007-10-26 07:04:00,163.82,163.83,163.805,163.815,229600002.0
2007-10-26 07:05:00,163.815,163.83,163.815,163.815,161600002.0
2007-10-26 07:06:00,163.815,163.83,163.815,163.825,123200000.0
2007-10-26 07:07:00,163.83,163.83,163.815,163.82,113300001.0
2007-10-26 07:08:00,163.82,163.84,163.815,163.84,317900000.0
2007-10-26 07:09:00,163.84,163.84,163.82,163.84,260000000.0
2007-10-26 07:10:00,163.84,163.84,163.83,163.835,187500000.0
2007-10-26 07:11:00,163.84,163.85,163.83,163.84,217800000.0
2007-10-26 07:12:00,163.84,163.84,163.84,163.84,105600000.0
2007-10-26 07:13:00,163.84,163.84,163.83,163.83,216000000.0
2007-10-26 07:14:00,163.825,163.835,163.81,163.82,408400000.0
2007-10-26 07:15:00,163.82,163.83,163.82,163.83,285200000.0
2007-10-26 07:16:00,163.83,163.83,163.825,163.83,303600000.0
2007-10-26 07:17:00,163.83,163.84,163.815,163.84,209399999.0
2007-10-26 07:18:00,163.84,163.84,163.815,163.82,129600000.0
2007-10-26 07:19:00,163.815,163.82,163.78,163.8,421500000.0
2007-10-26 07:20:00,163.8,163.805,163.79,163.8,558599997.0
2007-10-26 07:21:00,163.8,163.81,163.785,163.81,544599995.0
2007-10-26 07:22:00,163.81,163.81,163.805,163.81,145200000.0
2007-10-26 07:23:00,163.81,163.81,163.8,163.8,262800000.0
2007-10-26 07:24:00,163.8,163.81,163.8,163.81,408000000.0
2007-10-26 07:25:00,163.81,163.83,163.805,163.825,220200000.0
2007-10-26 07:26:00,163.83,163.83,163.815,163.82,436400001.0
2007-10-26 07:27:00,163.82,163.82,163.8,163.815,210300001.0
2007-10-26 07:28:00,163.82,163.82,163.795,163.82,401299999.0
2007-10-26 07:29:00,163.82,163.82,163.81,163.82,110600000.0
2007-10-26 07:30:00,163.805,163.83,163.805,163.83,87800000.0
2007-10-26 07:31:00,163.83,163.83,163.82,163.82,209800000.0
2007-10-26 07:32:00,163.82,163.83,163.82,163.83,143500000.0
2007-10-26 07:33:00,163.83,163.84,163.81,163.83,232700000.0
2007-10-26 07:34:00,163.83,163.83,163.81,163.82,543800002.0
2007-10-26 07:35:00,163.82,163.83,163.815,163.825,381500000.0
2007-10-26 07:36:00,163.825,163.84,163.82,163.825,258800000.0
2007-10-26 07:37:00,163.825,163.85,163.825,163.85,381099999.0
2007-10-26 07:38:00,163.85,163.86,163.85,163.86,228800000.0
2007-10-26 07:39:00,163.86,163.89,163.86,163.89,309900000.0
2007-10-26 07:40:00,163.89,163.9,163.875,163.89,669200002.0
2007-10-26 07:41:00,163.9,163.92,163.88,163.915,1011000000.0
2007-10-26 07:42:00,163.915,163.94,163.91,163.93,641600000.0
2007-10-26 07:43:00,163.93,163.96,163.93,163.955,593200000.0
2007-10-26 07:44:00,163.955,163.96,163.945,163.95,427999999.0
2007-10-26 07:45:00,163.95,163.95,163.915,163.935,124200000.0
2007-10-26 07:46:00,163.935,163.945,163.915,163.92,249100000.0
2007-10-26 07:47:00,163.92,163.965,163.92,163.965,373600000.0
2007-10-26 07:48:00,163.965,163.965,163.935,163.935,514399999.0
2007-10-26 07:49:00,163.935,163.945,163.925,163.94,380400001.0
2007-10-26 07:50:00,163.94,163.95,163.925,163.925,432700001.0
2007-10-26 07:51:00,163.925,163.935,163.905,163.91,1025300005.0
2007-10-26 07:52:00,163.91,163.91,163.885,163.885,575100003.0
2007-10-26 07:53:00,163.87,163.88,163.85,163.86,371600000.0
2007-10-26 07:54:00,163.86,163.86,163.85,163.85,490000000.0
2007-10-26 07:55:00,163.85,163.85,163.825,163.835,536500003.0
2007-10-26 07:56:00,163.84,163.86,163.83,163.83,799620001.0
2007-10-26 07:57:00,163.83,163.83,163.81,163.81,530400000.0
2007-10-26 07:58:00,163.81,163.81,163.745,163.75,950500004.0
2007-10-26 07:59:00,163.75,163.805,163.75,163.805,704100000.0
2007-10-26 08:00:00,163.805,163.855,163.805,163.84,1137700000.0
2007-10-26 08:01:00,163.84,163.87,163.835,163.835,941200002.0
2007-10-26 08:02:00,163.835,163.855,163.835,163.84,1009300003.0
2007-10-26 08:03:00,163.84,163.85,163.785,163.795,1267999995.0
2007-10-26 08:04:00,163.795,163.8,163.755,163.8,1026300001.0
2007-10-26 08:05:00,163.8,163.81,163.79,163.8,811300000.0
2007-10-26 08:06:00,163.8,163.82,163.8,163.805,533600000.0
2007-10-26 08:07:00,163.805,163.86,163.805,163.86,701499999.0
2007-10-26 08:08:00,163.855,163.89,163.855,163.875,1366699980.0
2007-10-26 08:09:00,163.875,163.9,163.875,163.89,1218299992.0
2007-10-26 08:10:00,163.89,163.98,163.89,163.945,1992099999.0
2007-10-26 08:11:00,163.945,164.08,163.935,164.065,2021100001.0
2007-10-26 08:12:00,164.065,164.065,163.975,164.005,1339600007.0
2007-10-26 08:13:00,164.005,164.055,164.005,164.05,1368800000.0
2007-10-26 08:14:00,164.05,164.05,164.01,164.02,1501299999.0
2007-10-26 08:15:00,164.025,164.04,164.015,164.035,1501299999.0
2007-10-26 08:16:00,164.035,164.08,164.025,164.025,1852500004.0
2007-10-26 08:17:00,164.025,164.03,163.975,163.995,1538900004.0
2007-10-26 08:18:00,163.995,164.055,163.99,164.04,1792600014.0
2007-10-26 08:19:00,164.04,164.05,164.03,164.035,1316400008.0
2007-10-26 08:20:00,164.035,164.045,164.015,164.02,1117800004.0
2007-10-26 08:21:00,164.02,164.04,164.01,164.025,870599998.0
2007-10-26 08:22:00,164.025,164.03,163.965,163.99,1048000001.0
2007-10-26 08:23:00,163.99,164.0,163.96,163.96,603499999.0
2007-10-26 08:24:00,163.96,163.97,163.915,163.95,1603399997.0
2007-10-26 08:25:00,163.95,163.95,163.93,163.94,806800000.0
2007-10-26 08:26:00,163.94,163.95,163.895,163.895,1042900000.0
2007-10-26 08:27:00,163.9,163.92,163.87,163.9,679199996.0
2007-10-26 08:28:00,163.9,164.03,163.89,164.025,885200001.0
2007-10-26 08:29:00,164.05,164.24,164.05,164.155,1660400006.0
2007-10-26 08:30:00,164.155,164.215,164.12,164.215,1162100007.0
2007-10-26 08:31:00,164.21,164.21,164.17,164.2,976000001.0
2007-10-26 08:32:00,164.195,164.245,164.18,164.22,1284300007.0
2007-10-26 08:33:00,164.22,164.25,164.205,164.22,827700000.0
2007-10-26 08:34:00,164.22,164.25,164.2,164.22,785499997.0
2007-10-26 08:35:00,164.22,164.25,164.21,164.24,532800001.0
2007-10-26 08:36:00,164.235,164.28,164.22,164.28,740000002.0
2007-10-26 08:37:00,164.28,164.435,164.275,164.36,1173100000.0
2007-10-26 08:38:00,164.36,164.515,164.345,164.5,1472249996.0
2007-10-26 08:39:00,164.5,164.52,164.38,164.38,1196199999.0
2007-10-26 08:40:00,164.38,164.4,164.34,164.38,1171200005.0
2007-10-26 08:41:00,164.375,164.39,164.305,164.33,1145699996.0
2007-10-26 08:42:00,164.33,164.35,164.255,164.285,1369699995.0
2007-10-26 08:43:00,164.285,164.3,164.24,164.255,553399999.0
2007-10-26 08:44:00,164.255,164.295,164.225,164.285,905499997.0
2007-10-26 08:45:00,164.285,164.32,164.265,164.3,1087099996.0
2007-10-26 08:46:00,164.29,164.305,164.225,164.235,263200000.0
2007-10-26 08:47:00,164.235,164.25,164.215,164.225,295800001.0
2007-10-26 08:48:00,164.225,164.235,164.16,164.215,428300000.0
2007-10-26 08:49:00,164.215,164.305,164.215,164.3,474500000.0
2007-10-26 08:50:00,164.305,164.335,164.29,164.335,621799998.0
2007-10-26 08:51:00,164.32,164.355,164.305,164.305,222000000.0
2007-10-26 08:52:00,164.305,164.325,164.285,164.325,299899999.0
2007-10-26 08:53:00,164.325,164.355,164.31,164.325,272000000.0
2007-10-26 08:54:00,164.325,164.365,164.325,164.33,419200000.0
2007-10-26 08:55:00,164.33,164.33,164.275,164.28,564099998.0
2007-10-26 08:56:00,164.28,164.285,164.265,164.275,331800000.0
2007-10-26 08:57:00,164.275,164.33,164.275,164.33,208200000.0
2007-10-26 08:58:00,164.33,164.4,164.315,164.38,259600000.0
2007-10-26 08:59:00,164.38,164.38,164.31,164.31,385400000.0
2007-10-26 09:00:00,164.315,164.335,164.29,164.305,699700000.0
2007-10-26 09:01:00,164.3,164.33,164.28,164.325,1013899997.0
2007-10-26 09:02:00,164.325,164.355,164.31,164.34,683200000.0
2007-10-26 09:03:00,164.34,164.44,164.34,164.395,932699996.0
2007-10-26 09:04:00,164.395,164.42,164.36,164.36,1110899993.0
2007-10-26 09:05:00,164.365,164.37,164.345,164.355,271900000.0
2007-10-26 09:06:00,164.355,164.355,164.305,164.33,450799998.0
2007-10-26 09:07:00,164.33,164.34,164.295,164.3,1029699998.0
2007-10-26 09:08:00,164.295,164.315,164.245,164.315,600400000.0
2007-10-26 09:09:00,164.31,164.315,164.265,164.295,458700000.0
2007-10-26 09:10:00,164.285,164.33,164.275,164.325,733800001.0
2007-10-26 09:11:00,164.325,164.33,164.31,164.315,464200001.0
2007-10-26 09:12:00,164.315,164.36,164.31,164.36,525200000.0
2007-10-26 09:13:00,164.36,164.37,164.35,164.37,380700000.0
2007-10-26 09:14:00,164.37,164.37,164.33,164.335,273900000.0
2007-10-26 09:15:00,164.335,164.365,164.32,164.32,187100000.0
2007-10-26 09:16:00,164.32,164.37,164.3,164.37,504800000.0
2007-10-26 09:17:00,164.37,164.37,164.28,164.3,456200000.0
2007-10-26 09:18:00,164.3,164.32,164.3,164.31,631400000.0
2007-10-26 09:19:00,164.31,164.32,164.28,164.285,496800000.0
2007-10-26 09:20:00,164.295,164.335,164.275,164.31,574999997.0
2007-10-26 09:21:00,164.315,164.315,164.26,164.28,701900001.0
2007-10-26 09:22:00,164.275,164.295,164.265,164.275,428000000.0
2007-10-26 09:23:00,164.275,164.345,164.275,164.335,704399999.0
2007-10-26 09:24:00,164.33,164.415,164.285,164.4,846400000.0
2007-10-26 09:25:00,164.4,164.405,164.3,164.325,719200000.0
2007-10-26 09:26:00,164.325,164.325,164.275,164.325,704199998.0
2007-10-26 09:27:00,164.32,164.365,164.29,164.33,994300005.0
2007-10-26 09:28:00,164.33,164.405,164.33,164.36,702699995.0
2007-10-26 09:29:00,164.36,164.37,164.34,164.355,770699999.0
2007-10-26 09:30:00,164.35,164.37,164.295,164.325,635600000.0
2007-10-26 09:31:00,164.325,164.355,164.31,164.335,341600000.0
2007-10-26 09:32:00,164.34,164.34,164.31,164.33,288200000.0
2007-10-26 09:33:00,164.33,164.335,164.32,164.335,195000000.0
2007-10-26 09:34:00,164.335,164.36,164.305,164.325,352800000.0
2007-10-26 09:35:00,164.335,164.35,164.31,164.31,334300000.0
2007-10-26 09:36:00,164.31,164.32,164.295,164.3,236000000.0
2007-10-26 09:37:00,164.3,164.31,164.29,164.305,281499998.0
2007-10-26 09:38:00,164.3,164.315,164.275,164.275,373499999.0
2007-10-26 09:39:00,164.275,164.285,164.25,164.26,541500002.0
2007-10-26 09:40:00,164.26,164.33,164.26,164.31,453000000.0
2007-10-26 09:41:00,164.31,164.325,164.295,164.31,615999993.0
2007-10-26 09:42:00,164.31,164.315,164.28,164.285,275500000.0
2007-10-26 09:43:00,164.285,164.295,164.27,164.29,353799999.0
2007-10-26 09:44:00,164.29,164.3,164.285,164.295,428800000.0
2007-10-26 09:45:00,164.295,164.31,164.28,164.295,529300000.0
2007-10-26 09:46:00,164.295,164.31,164.29,164.295,551299991.0
2007-10-26 09:47:00,164.3,164.325,164.29,164.315,796100000.0
2007-10-26 09:48:00,164.315,164.325,164.3,164.31,923299994.0
2007-10-26 09:49:00,164.325,164.33,164.305,164.31,927499996.0
2007-10-26 09:50:00,164.31,164.315,164.31,164.31,680000000.0
2007-10-26 09:51:00,164.31,164.31,164.27,164.28,830400000.0
2007-10-26 09:52:00,164.28,164.32,164.265,164.31,901299993.0
2007-10-26 09:53:00,164.31,164.31,164.285,164.29,791999990.0
2007-10-26 09:54:00,164.29,164.295,164.25,164.26,565600000.0
2007-10-26 09:55:00,164.255,164.29,164.24,164.29,791000002.0
2007-10-26 09:56:00,164.29,164.3,164.275,164.275,610099999.0
2007-10-26 09:57:00,164.275,164.29,164.27,164.28,413099999.0
2007-10-26 09:58:00,164.28,164.345,164.28,164.335,1057200004.0
2007-10-26 09:59:00,164.335,164.38,164.335,164.375,767399998.0
2007-10-26 10:00:00,164.375,164.385,164.36,164.375,773500000.0
2007-10-26 10:01:00,164.37,164.43,164.37,164.4,792199998.0
2007-10-26 10:02:00,164.4,164.4,164.335,164.355,686599996.0
2007-10-26 10:03:00,164.345,164.37,164.34,164.355,798099998.0
2007-10-26 10:04:00,164.355,164.365,164.35,164.365,563700001.0
2007-10-26 10:05:00,164.365,164.375,164.325,164.33,392000000.0
2007-10-26 10:06:00,164.33,164.385,164.33,164.35,514400000.0
2007-10-26 10:07:00,164.355,164.365,164.33,164.345,730600000.0
2007-10-26 10:08:00,164.34,164.355,164.33,164.335,496800000.0
2007-10-26 10:09:00,164.335,164.375,164.335,164.35,543900000.0
2007-10-26 10:10:00,164.35,164.355,164.32,164.33,757599997.0
2007-10-26 10:11:00,164.33,164.335,164.3,164.335,668800000.0
2007-10-26 10:12:00,164.335,164.34,164.3,164.305,718700002.0
2007-10-26 10:13:00,164.305,164.35,164.3,164.315,1090699999.0
2007-10-26 10:14:00,164.315,164.335,164.285,164.31,929699996.0
2007-10-26 10:15:00,164.31,164.34,164.29,164.32,974499998.0
2007-10-26 10:16:00,164.315,164.325,164.29,164.305,1049699994.0
2007-10-26 10:17:00,164.305,164.315,164.21,164.225,705600000.0
2007-10-26 10:18:00,164.225,164.23,164.15,164.15,928400000.0
2007-10-26 10:19:00,164.15,164.15,164.12,164.13,870400000.0
2007-10-26 10:20:00,164.13,164.175,164.13,164.17,1137900000.0
2007-10-26 10:21:00,164.17,164.19,164.165,164.18,1084000000.0
2007-10-26 10:22:00,164.18,164.22,164.18,164.215,790099998.0
2007-10-26 10:23:00,164.22,164.22,164.165,164.165,578099998.0
2007-10-26 10:24:00,164.165,164.2,164.155,164.165,767600004.0
2007-10-26 10:25:00,164.165,164.2,164.16,164.19,423200000.0
2007-10-26 10:26:00,164.19,164.21,164.165,164.17,487099998.0
2007-10-26 10:27:00,164.17,164.25,164.17,164.225,791400000.0
2007-10-26 10:28:00,164.225,164.28,164.225,164.28,648800000.0
2007-10-26 10:29:00,164.28,164.285,164.235,164.245,828699993.0
2007-10-26 10:30:00,164.245,164.29,164.245,164.285,921100000.0
2007-10-26 10:31:00,164.285,164.285,164.26,164.265,782299992.0
2007-10-26 10:32:00,164.265,164.29,164.26,164.26,709600000.0
2007-10-26 10:33:00,164.26,164.285,164.255,164.275,1050399997.0
2007-10-26 10:34:00,164.28,164.28,164.255,164.265,906800000.0
2007-10-26 10:35:00,164.265,164.275,164.26,164.265,564399999.0
2007-10-26 10:36:00,164.26,164.275,164.255,164.27,659500003.0
2007-10-26 10:37:00,164.27,164.285,164.25,164.275,750500000.0
2007-10-26 10:38:00,164.275,164.335,164.275,164.315,715400000.0
2007-10-26 10:39:00,164.315,164.325,164.255,164.265,654299999.0
2007-10-26 10:40:00,164.265,164.305,164.265,164.305,608000000.0
2007-10-26 10:41:00,164.305,164.305,164.265,164.28,920199998.0
2007-10-26 10:42:00,164.285,164.33,164.285,164.295,835799998.0
2007-10-26 10:43:00,164.295,164.3,164.275,164.285,406400000.0
2007-10-26 10:44:00,164.285,164.285,164.195,164.2,1059399996.0
2007-10-26 10:45:00,164.2,164.24,164.18,164.19,565500000.0
2007-10-26 10:46:00,164.19,164.195,164.19,164.19,392800000.0
2007-10-26 10:47:00,164.19,164.23,164.19,164.215,930599998.0
2007-10-26 10:48:00,164.215,164.225,164.175,164.21,1000700001.0
2007-10-26 10:49:00,164.21,164.225,164.205,164.225,750000003.0
2007-10-26 10:50:00,164.225,164.24,164.22,164.23,383200000.0
2007-10-26 10:51:00,164.23,164.24,164.215,164.215,789600008.0
2007-10-26 10:52:00,164.22,164.24,164.22,164.24,439500000.0
2007-10-26 10:53:00,164.24,164.27,164.235,164.25,583300000.0
2007-10-26 10:54:00,164.245,164.25,164.205,164.215,541099999.0
2007-10-26 10:55:00,164.215,164.215,164.185,164.205,487500001.0
2007-10-26 10:56:00,164.205,164.25,164.205,164.245,427700000.0
2007-10-26 10:57:00,164.245,164.29,164.225,164.285,762100000.0
2007-10-26 10:58:00,164.295,164.31,164.28,164.3,555100000.0
2007-10-26 10:59:00,164.3,164.305,164.275,164.29,836999998.0
2007-10-26 11:00:00,164.29,164.29,164.215,164.24,660100001.0
2007-10-26 11:01:00,164.24,164.25,164.185,164.195,745499998.0
2007-10-26 11:02:00,164.2,164.21,164.155,164.185,1024200001.0
2007-10-26 11:03:00,164.19,164.21,164.17,164.2,476700004.0
2007-10-26 11:04:00,164.205,164.21,164.185,164.185,548800000.0
2007-10-26 11:05:00,164.185,164.21,164.185,164.19,761200002.0
2007-10-26 11:06:00,164.19,164.21,164.185,164.205,738099999.0
2007-10-26 11:07:00,164.205,164.21,164.185,164.19,552200000.0
2007-10-26 11:08:00,164.19,164.2,164.15,164.165,563200000.0
2007-10-26 11:09:00,164.165,164.21,164.155,164.185,618200002.0
2007-10-26 11:10:00,164.185,164.2,164.175,164.18,404799999.0
2007-10-26 11:11:00,164.185,164.195,164.175,164.185,361499998.0
2007-10-26 11:12:00,164.185,164.23,164.18,164.18,606600004.0
2007-10-26 11:13:00,164.185,164.225,164.18,164.215,594599996.0
2007-10-26 11:14:00,164.22,164.255,164.205,164.24,455200000.0
2007-10-26 11:15:00,164.24,164.24,164.2,164.21,942099991.0
2007-10-26 11:16:00,164.21,164.24,164.21,164.235,518500000.0
2007-10-26 11:17:00,164.24,164.24,164.205,164.225,951399990.0
2007-10-26 11:18:00,164.225,164.235,164.215,164.22,737200000.0
2007-10-26 11:19:00,164.225,164.24,164.22,164.23,454299998.0
2007-10-26 11:20:00,164.23,164.235,164.22,164.225,260000000.0
2007-10-26 11:21:00,164.225,164.24,164.225,164.24,440000000.0
2007-10-26 11:22:00,164.24,164.295,164.24,164.265,741799996.0
2007-10-26 11:23:00,164.265,164.285,164.265,164.275,379700000.0
2007-10-26 11:24:00,164.275,164.3,164.275,164.28,418200000.0
2007-10-26 11:25:00,164.28,164.295,164.265,164.295,506099998.0
2007-10-26 11:26:00,164.285,164.295,164.27,164.28,301600000.0
2007-10-26 11:27:00,164.28,164.285,164.265,164.265,360800000.0
2007-10-26 11:28:00,164.265,164.305,164.265,164.285,440900000.0
2007-10-26 11:29:00,164.285,164.32,164.265,164.305,570400000.0
2007-10-26 11:30:00,164.305,164.335,164.305,164.325,672900000.0
2007-10-26 11:31:00,164.325,164.35,164.32,164.345,673599997.0
2007-10-26 11:32:00,164.345,164.37,164.295,164.34,1144099999.0
2007-10-26 11:33:00,164.34,164.35,164.32,164.325,1355399999.0
2007-10-26 11:34:00,164.325,164.325,164.275,164.275,643400001.0
2007-10-26 11:35:00,164.275,164.315,164.265,164.3,666400001.0
2007-10-26 11:36:00,164.3,164.31,164.295,164.295,351200000.0
2007-10-26 11:37:00,164.295,164.305,164.285,164.285,312499999.0
2007-10-26 11:38:00,164.285,164.285,164.265,164.27,308200000.0
2007-10-26 11:39:00,164.275,164.31,164.265,164.29,766099998.0
2007-10-26 11:40:00,164.29,164.295,164.28,164.29,439499995.0
2007-10-26 11:41:00,164.29,164.33,164.28,164.315,1050299987.0
2007-10-26 11:42:00,164.32,164.365,164.295,164.365,1689399989.0
2007-10-26 11:43:00,164.365,164.365,164.33,164.33,1422400002.0
2007-10-26 11:44:00,164.335,164.355,164.32,164.335,758400000.0
2007-10-26 11:45:00,164.335,164.34,164.315,164.32,582400000.0
2007-10-26 11:46:00,164.32,164.32,164.29,164.3,407300000.0
2007-10-26 11:47:00,164.295,164.305,164.28,164.295,488999998.0
2007-10-26 11:48:00,164.295,164.305,164.28,164.28,600599997.0
2007-10-26 11:49:00,164.28,164.29,164.255,164.28,986699998.0
2007-10-26 11:50:00,164.28,164.285,164.26,164.275,545799998.0
2007-10-26 11:51:00,164.27,164.285,164.27,164.27,297400000.0
2007-10-26 11:52:00,164.275,164.285,164.26,164.28,714600009.0
2007-10-26 11:53:00,164.28,164.285,164.275,164.275,179200000.0
2007-10-26 11:54:00,164.275,164.285,164.27,164.285,194099998.0
2007-10-26 11:55:00,164.28,164.29,164.26,164.29,454599998.0
2007-10-26 11:56:00,164.285,164.29,164.275,164.28,756199992.0
2007-10-26 11:57:00,164.275,164.29,164.275,164.28,663499987.0
2007-10-26 11:58:00,164.28,164.305,164.28,164.305,314400000.0
2007-10-26 11:59:00,164.31,164.32,164.275,164.285,891699999.0
2007-10-26 12:00:00,164.285,164.305,164.28,164.29,456000000.0
2007-10-26 12:01:00,164.29,164.3,164.285,164.3,319600000.0
2007-10-26 12:02:00,164.3,164.32,164.295,164.3,747700001.0
2007-10-26 12:03:00,164.295,164.32,164.295,164.31,439299995.0
2007-10-26 12:04:00,164.315,164.32,164.295,164.31,323399999.0
2007-10-26 12:05:00,164.31,164.34,164.305,164.335,591900001.0
2007-10-26 12:06:00,164.335,164.345,164.325,164.33,805499996.0
2007-10-26 12:07:00,164.33,164.355,164.33,164.34,704100005.0
2007-10-26 12:08:00,164.34,164.415,164.34,164.415,1413099998.0
2007-10-26 12:09:00,164.415,164.44,164.41,164.425,551300000.0
2007-10-26 12:10:00,164.425,164.475,164.415,164.475,437800000.0
2007-10-26 12:11:00,164.475,164.475,164.425,164.44,376200000.0
2007-10-26 12:12:00,164.44,164.44,164.35,164.365,704000000.0
2007-10-26 12:13:00,164.36,164.385,164.34,164.36,776300001.0
2007-10-26 12:14:00,164.36,164.39,164.345,164.36,421499998.0
2007-10-26 12:15:00,164.36,164.39,164.36,164.385,770500002.0
2007-10-26 12:16:00,164.385,164.405,164.325,164.33,571999999.0
2007-10-26 12:17:00,164.325,164.4,164.295,164.38,1101799997.0
2007-10-26 12:18:00,164.38,164.385,164.33,164.345,780899999.0
2007-10-26 12:19:00,164.345,164.35,164.34,164.345,289000000.0
2007-10-26 12:20:00,164.35,164.36,164.33,164.34,752799999.0
2007-10-26 12:21:00,164.345,164.38,164.265,164.295,763300000.0
2007-10-26 12:22:00,164.295,164.32,164.28,164.315,680000000.0
2007-10-26 12:23:00,164.32,164.32,164.25,164.27,612300000.0
2007-10-26 12:24:00,164.27,164.305,164.27,164.305,363600000.0
2007-10-26 12:25:00,164.305,164.315,164.26,164.27,513700001.0
2007-10-26 12:26:00,164.27,164.28,164.255,164.265,403400000.0
2007-10-26 12:27:00,164.265,164.305,164.265,164.295,308300000.0
2007-10-26 12:28:00,164.295,164.295,164.245,164.29,737899999.0
2007-10-26 12:29:00,164.29,164.29,164.255,164.26,356100000.0
2007-10-26 12:30:00,164.26,164.29,164.235,164.24,601100000.0
2007-10-26 12:31:00,164.24,164.25,164.215,164.24,597900001.0
2007-10-26 12:32:00,164.24,164.245,164.16,164.185,893800000.0
2007-10-26 12:33:00,164.185,164.225,164.185,164.2,545499999.0
2007-10-26 12:34:00,164.205,164.205,164.16,164.185,426800000.0
2007-10-26 12:35:00,164.185,164.215,164.165,164.205,335600000.0
2007-10-26 12:36:00,164.205,164.23,164.185,164.225,182400000.0
2007-10-26 12:37:00,164.225,164.235,164.2,164.22,446800001.0
2007-10-26 12:38:00,164.22,164.235,164.185,164.235,596599999.0
2007-10-26 12:39:00,164.235,164.245,164.19,164.235,358300000.0
2007-10-26 12:40:00,164.235,164.265,164.215,164.235,270300000.0
2007-10-26 12:41:00,164.225,164.265,164.215,164.255,491800000.0
2007-10-26 12:42:00,164.255,164.275,164.25,164.27,290400000.0
2007-10-26 12:43:00,164.27,164.285,164.26,164.265,413400000.0
2007-10-26 12:44:00,164.27,164.285,164.255,164.26,540599999.0
2007-10-26 12:45:00,164.265,164.315,164.25,164.285,656700000.0
2007-10-26 12:46:00,164.285,164.31,164.26,164.295,1057999994.0
2007-10-26 12:47:00,164.29,164.3,164.235,164.25,705300001.0
2007-10-26 12:48:00,164.25,164.285,164.245,164.265,833499995.0
2007-10-26 12:49:00,164.27,164.315,164.265,164.315,367200000.0
2007-10-26 12:50:00,164.315,164.335,164.29,164.315,490000000.0
2007-10-26 12:51:00,164.315,164.33,164.29,164.295,543800000.0
2007-10-26 12:52:00,164.295,164.305,164.255,164.295,394000000.0
2007-10-26 12:53:00,164.295,164.335,164.285,164.315,291100000.0
2007-10-26 12:54:00,164.315,164.315,164.25,164.275,364400000.0
2007-10-26 12:55:00,164.275,164.295,164.235,164.235,857499999.0
2007-10-26 12:56:00,164.235,164.265,164.23,164.245,786900000.0
2007-10-26 12:57:00,164.245,164.285,164.235,164.255,692000000.0
2007-10-26 12:58:00,164.255,164.295,164.245,164.29,427600000.0
2007-10-26 12:59:00,164.295,164.335,164.27,164.305,423600000.0
2007-10-26 13:00:00,164.305,164.325,164.295,164.325,526700000.0
2007-10-26 13:01:00,164.32,164.335,164.305,164.325,333600000.0
2007-10-26 13:02:00,164.325,164.325,164.285,164.29,653600001.0
2007-10-26 13:03:00,164.29,164.335,164.29,164.335,431900000.0
2007-10-26 13:04:00,164.33,164.33,164.305,164.33,469600000.0
2007-10-26 13:05:00,164.335,164.34,164.325,164.33,587600000.0
2007-10-26 13:06:00,164.33,164.37,164.325,164.355,979299995.0
2007-10-26 13:07:00,164.355,164.36,164.32,164.335,351200000.0
2007-10-26 13:08:00,164.335,164.35,164.335,164.335,575100000.0
2007-10-26 13:09:00,164.335,164.345,164.275,164.32,682399999.0
2007-10-26 13:10:00,164.325,164.345,164.315,164.33,331400000.0
2007-10-26 13:11:00,164.33,164.335,164.315,164.33,528100000.0
2007-10-26 13:12:00,164.33,164.35,164.315,164.335,746100001.0
2007-10-26 13:13:00,164.335,164.355,164.325,164.355,379100000.0
2007-10-26 13:14:00,164.355,164.365,164.34,164.34,168500000.0
2007-10-26 13:15:00,164.34,164.365,164.32,164.335,502499999.0
2007-10-26 13:16:00,164.335,164.335,164.3,164.31,331200000.0
2007-10-26 13:17:00,164.31,164.31,164.27,164.285,437200000.0
2007-10-26 13:18:00,164.28,164.28,164.255,164.27,622100001.0
2007-10-26 13:19:00,164.27,164.28,164.255,164.275,191600000.0
2007-10-26 13:20:00,164.27,164.28,164.255,164.28,580399998.0
2007-10-26 13:21:00,164.28,164.285,164.255,164.255,534800000.0
2007-10-26 13:22:00,164.255,164.26,164.225,164.24,733200000.0
2007-10-26 13:23:00,164.235,164.245,164.21,164.23,942399990.0
2007-10-26 13:24:00,164.23,164.27,164.215,164.23,787200000.0
2007-10-26 13:25:00,164.24,164.265,164.24,164.24,284000000.0
2007-10-26 13:26:00,164.245,164.245,164.185,164.2,531000000.0
2007-10-26 13:27:00,164.195,164.24,164.185,164.23,1011399998.0
2007-10-26 13:28:00,164.23,164.24,164.18,164.235,972300002.0
2007-10-26 13:29:00,164.235,164.25,164.195,164.22,565699999.0
2007-10-26 13:30:00,164.225,164.245,164.22,164.225,420700000.0
2007-10-26 13:31:00,164.22,164.22,164.165,164.17,342400000.0
2007-10-26 13:32:00,164.17,164.185,164.155,164.175,577100003.0
2007-10-26 13:33:00,164.185,164.185,164.16,164.175,360900000.0
2007-10-26 13:34:00,164.17,164.205,164.17,164.195,199900000.0
2007-10-26 13:35:00,164.195,164.195,164.16,164.17,296700000.0
2007-10-26 13:36:00,164.17,164.175,164.16,164.17,296100002.0
2007-10-26 13:37:00,164.165,164.195,164.165,164.185,295600000.0
2007-10-26 13:38:00,164.185,164.195,164.165,164.185,205600000.0
2007-10-26 13:39:00,164.185,164.205,164.16,164.195,504200000.0
2007-10-26 13:40:00,164.195,164.215,164.19,164.215,462600000.0
2007-10-26 13:41:00,164.21,164.225,164.2,164.215,347400000.0
2007-10-26 13:42:00,164.215,164.225,164.21,164.225,207200000.0
2007-10-26 13:43:00,164.225,164.245,164.22,164.23,460200000.0
2007-10-26 13:44:00,164.235,164.245,164.22,164.235,229100000.0
2007-10-26 13:45:00,164.235,164.26,164.23,164.25,238300000.0
2007-10-26 13:46:00,164.245,164.245,164.18,164.18,225600000.0
2007-10-26 13:47:00,164.18,164.185,164.155,164.185,357900000.0
2007-10-26 13:48:00,164.185,164.225,164.175,164.22,354200000.0
2007-10-26 13:49:00,164.22,164.225,164.2,164.215,274800000.0
2007-10-26 13:50:00,164.215,164.235,164.21,164.235,176800000.0
2007-10-26 13:51:00,164.235,164.235,164.2,164.2,204500000.0
2007-10-26 13:52:00,164.2,164.205,164.165,164.195,478400000.0
2007-10-26 13:53:00,164.195,164.22,164.195,164.21,487200000.0
2007-10-26 13:54:00,164.21,164.225,164.205,164.215,193200000.0
2007-10-26 13:55:00,164.205,164.215,164.205,164.215,54600000.0
2007-10-26 13:56:00,164.21,164.215,164.2,164.205,218000000.0
2007-10-26 13:57:00,164.205,164.235,164.195,164.225,260800000.0
2007-10-26 13:58:00,164.225,164.24,164.22,164.23,258900000.0
2007-10-26 13:59:00,164.235,164.235,164.185,164.195,517200000.0
2007-10-26 14:00:00,164.195,164.225,164.105,164.11,493200000.0
2007-10-26 14:01:00,164.11,164.215,164.1,164.215,901400001.0
2007-10-26 14:02:00,164.215,164.285,164.2,164.235,579700000.0
2007-10-26 14:03:00,164.235,164.235,164.17,164.185,467899998.0
2007-10-26 14:04:00,164.185,164.235,164.185,164.23,263600000.0
2007-10-26 14:05:00,164.225,164.24,164.215,164.24,306000000.0
2007-10-26 14:06:00,164.24,164.31,164.23,164.3,605400000.0
2007-10-26 14:07:00,164.3,164.315,164.275,164.295,491200000.0
2007-10-26 14:08:00,164.29,164.315,164.28,164.305,416400000.0
2007-10-26 14:09:00,164.305,164.32,164.265,164.3,459200000.0
2007-10-26 14:10:00,164.3,164.36,164.3,164.355,618400000.0
2007-10-26 14:11:00,164.355,164.385,164.34,164.38,795300000.0
2007-10-26 14:12:00,164.385,164.425,164.365,164.415,949899998.0
2007-10-26 14:13:00,164.405,164.46,164.4,164.43,927300000.0
2007-10-26 14:14:00,164.43,164.52,164.425,164.52,1145799999.0
2007-10-26 14:15:00,164.52,164.52,164.42,164.43,679599998.0
2007-10-26 14:16:00,164.43,164.485,164.42,164.475,914400000.0
2007-10-26 14:17:00,164.475,164.485,164.42,164.435,553900000.0
2007-10-26 14:18:00,164.435,164.475,164.415,164.43,1057100002.0
2007-10-26 14:19:00,164.43,164.455,164.415,164.44,829999999.0
2007-10-26 14:20:00,164.44,164.455,164.415,164.425,755200000.0
2007-10-26 14:21:00,164.415,164.45,164.38,164.39,766100001.0
2007-10-26 14:22:00,164.39,164.41,164.38,164.385,814000001.0
2007-10-26 14:23:00,164.385,164.39,164.345,164.35,809200001.0
2007-10-26 14:24:00,164.355,164.4,164.355,164.38,895300000.0
2007-10-26 14:25:00,164.38,164.385,164.375,164.38,491200004.0
2007-10-26 14:26:00,164.385,164.385,164.365,164.385,361400001.0
2007-10-26 14:27:00,164.385,164.41,164.38,164.395,744300000.0
2007-10-26 14:28:00,164.395,164.42,164.385,164.42,538200000.0
2007-10-26 14:29:00,164.42,164.45,164.405,164.425,522300002.0
2007-10-26 14:30:00,164.425,164.465,164.425,164.445,482400000.0
2007-10-26 14:31:00,164.445,164.455,164.415,164.415,626400000.0
2007-10-26 14:32:00,164.42,164.425,164.41,164.415,747300000.0
2007-10-26 14:33:00,164.415,164.435,164.415,164.42,632499999.0
2007-10-26 14:34:00,164.42,164.425,164.375,164.385,743400002.0
2007-10-26 14:35:00,164.395,164.475,164.385,164.445,681800000.0
2007-10-26 14:36:00,164.445,164.46,164.425,164.44,507700000.0
2007-10-26 14:37:00,164.44,164.475,164.435,164.47,388500000.0
2007-10-26 14:38:00,164.47,164.48,164.435,164.44,847000002.0
2007-10-26 14:39:00,164.445,164.46,164.42,164.43,682699996.0
2007-10-26 14:40:00,164.425,164.435,164.39,164.415,593699998.0
2007-10-26 14:41:00,164.415,164.415,164.38,164.4,430900000.0
2007-10-26 14:42:00,164.4,164.42,164.38,164.41,683199999.0
2007-10-26 14:43:00,164.41,164.41,164.38,164.385,309200000.0
2007-10-26 14:44:00,164.385,164.405,164.375,164.375,849399998.0
2007-10-26 14:45:00,164.375,164.435,164.35,164.375,803800000.0
2007-10-26 14:46:00,164.375,164.425,164.375,164.415,783100000.0
2007-10-26 14:47:00,164.425,164.435,164.39,164.425,416299999.0
2007-10-26 14:48:00,164.425,164.43,164.39,164.405,292500000.0
2007-10-26 14:49:00,164.405,164.455,164.395,164.445,367200000.0
2007-10-26 14:50:00,164.445,164.57,164.445,164.525,829600002.0
2007-10-26 14:51:00,164.53,164.55,164.505,164.515,393500000.0
2007-10-26 14:52:00,164.52,164.52,164.445,164.5,703099999.0
2007-10-26 14:53:00,164.5,164.52,164.465,164.485,526500000.0
2007-10-26 14:54:00,164.485,164.495,164.46,164.495,493300001.0
2007-10-26 14:55:00,164.495,164.495,164.425,164.43,515000000.0
2007-10-26 14:56:00,164.42,164.45,164.42,164.425,361600000.0
2007-10-26 14:57:00,164.425,164.46,164.42,164.425,478800000.0
2007-10-26 14:58:00,164.425,164.455,164.41,164.415,452800000.0
2007-10-26 14:59:00,164.415,164.435,164.39,164.435,314500000.0
2007-10-26 15:00:00,164.435,164.48,164.425,164.43,493200000.0
2007-10-26 15:01:00,164.435,164.445,164.405,164.435,349900000.0
2007-10-26 15:02:00,164.435,164.435,164.38,164.385,474600000.0
2007-10-26 15:03:00,164.385,164.425,164.375,164.395,345300000.0
2007-10-26 15:04:00,164.395,164.425,164.35,164.35,599000000.0
2007-10-26 15:05:00,164.35,164.38,164.34,164.35,532800000.0
2007-10-26 15:06:00,164.355,164.39,164.355,164.375,486800000.0
2007-10-26 15:07:00,164.38,164.39,164.36,164.375,570100000.0
2007-10-26 15:08:00,164.37,164.405,164.365,164.39,456700000.0
2007-10-26 15:09:00,164.39,164.41,164.39,164.405,342500000.0
2007-10-26 15:10:00,164.405,164.44,164.4,164.43,417600001.0
2007-10-26 15:11:00,164.43,164.485,164.425,164.475,547900001.0
2007-10-26 15:12:00,164.475,164.475,164.445,164.46,346700000.0
2007-10-26 15:13:00,164.465,164.485,164.455,164.485,564000000.0
2007-10-26 15:14:00,164.485,164.485,164.425,164.425,378600000.0
2007-10-26 15:15:00,164.425,164.445,164.405,164.405,390000000.0
2007-10-26 15:16:00,164.405,164.415,164.395,164.41,512800000.0
2007-10-26 15:17:00,164.41,164.415,164.395,164.41,275800000.0
2007-10-26 15:18:00,164.41,164.41,164.36,164.365,621399999.0
2007-10-26 15:19:00,164.365,164.395,164.355,164.395,847300002.0
2007-10-26 15:20:00,164.395,164.415,164.375,164.415,591400000.0
2007-10-26 15:21:00,164.42,164.44,164.39,164.39,458300000.0
2007-10-26 15:22:00,164.395,164.415,164.385,164.4,144600000.0
2007-10-26 15:23:00,164.4,164.425,164.4,164.4,320700000.0
2007-10-26 15:24:00,164.405,164.425,164.395,164.41,614200000.0
2007-10-26 15:25:00,164.41,164.43,164.4,164.405,447099998.0
2007-10-26 15:26:00,164.415,164.43,164.38,164.385,1025199999.0
2007-10-26 15:27:00,164.39,164.4,164.335,164.34,853800002.0
2007-10-26 15:28:00,164.34,164.4,164.335,164.395,748400003.0
2007-10-26 15:29:00,164.39,164.39,164.35,164.375,675400000.0
2007-10-26 15:30:00,164.37,164.41,164.365,164.41,443600003.0
2007-10-26 15:31:00,164.42,164.45,164.39,164.43,98100000.0
2007-10-26 15:32:00,164.515,164.515,164.495,164.5,98100000.0
2007-10-26 15:33:00,164.5,164.53,164.465,164.49,613200001.0
2007-10-26 15:34:00,164.49,164.495,164.465,164.485,432800000.0
2007-10-26 15:35:00,164.485,164.485,164.405,164.415,603700001.0
2007-10-26 15:36:00,164.415,164.46,164.41,164.425,989700004.0
2007-10-26 15:37:00,164.425,164.475,164.365,164.405,341500000.0
2007-10-26 15:38:00,164.405,164.445,164.38,164.4,523000001.0
2007-10-26 15:39:00,164.4,164.42,164.365,164.375,521300000.0
2007-10-26 15:40:00,164.375,164.43,164.36,164.36,271600000.0
2007-10-26 15:41:00,164.36,164.395,164.345,164.375,340800000.0
2007-10-26 15:42:00,164.375,164.385,164.36,164.36,343400000.0
2007-10-26 15:43:00,164.36,164.41,164.35,164.4,639199999.0
2007-10-26 15:44:00,164.405,164.405,164.35,164.355,428400000.0
2007-10-26 15:45:00,164.355,164.355,164.305,164.335,920399999.0
2007-10-26 15:46:00,164.335,164.355,164.285,164.285,780200002.0
2007-10-26 15:47:00,164.285,164.36,164.285,164.355,802200000.0
2007-10-26 15:48:00,164.355,164.385,164.325,164.34,1239500002.0
2007-10-26 15:49:00,164.34,164.36,164.335,164.34,678200000.0
2007-10-26 15:50:00,164.34,164.39,164.34,164.38,1012800000.0
2007-10-26 15:51:00,164.375,164.38,164.335,164.335,601100000.0
2007-10-26 15:52:00,164.335,164.34,164.295,164.32,714799999.0
2007-10-26 15:53:00,164.32,164.33,164.3,164.305,713600000.0
2007-10-26 15:54:00,164.305,164.33,164.3,164.3,805299999.0
2007-10-26 15:55:00,164.305,164.305,164.265,164.285,783700002.0
2007-10-26 15:56:00,164.285,164.3,164.24,164.28,1237699997.0
2007-10-26 15:57:00,164.28,164.32,164.255,164.285,1298599997.0
2007-10-26 15:58:00,164.285,164.32,164.275,164.3,521199999.0
2007-10-26 15:59:00,164.3,164.32,164.285,164.285,374200000.0
2007-10-26 16:00:00,164.29,164.34,164.25,164.32,979600001.0
2007-10-26 16:01:00,164.32,164.36,164.295,164.35,1223999996.0
2007-10-26 16:02:00,164.35,164.35,164.25,164.28,871799996.0
2007-10-26 16:03:00,164.28,164.28,164.18,164.195,657099998.0
2007-10-26 16:04:00,164.19,164.255,164.175,164.255,496399999.0
2007-10-26 16:05:00,164.255,164.265,164.185,164.24,276900000.0
2007-10-26 16:06:00,164.225,164.285,164.22,164.23,614200002.0
2007-10-26 16:07:00,164.23,164.28,164.185,164.26,877000000.0
2007-10-26 16:08:00,164.24,164.28,164.22,164.27,1324400000.0
2007-10-26 16:09:00,164.27,164.3,164.23,164.27,1171100000.0
2007-10-26 16:10:00,164.27,164.31,164.255,164.255,1200800000.0
2007-10-26 16:11:00,164.26,164.34,164.235,164.33,1913700001.0
2007-10-26 16:12:00,164.33,164.34,164.3,164.315,997800001.0
2007-10-26 16:13:00,164.315,164.34,164.295,164.335,761000001.0
2007-10-26 16:14:00,164.335,164.345,164.315,164.345,658100001.0
2007-10-26 16:15:00,164.345,164.38,164.345,164.365,501900000.0
2007-10-26 16:16:00,164.37,164.38,164.335,164.36,534600000.0
2007-10-26 16:17:00,164.365,164.365,164.325,164.33,417900000.0
2007-10-26 16:18:00,164.33,164.355,164.32,164.35,278800000.0
2007-10-26 16:19:00,164.35,164.355,164.3,164.33,268200000.0
2007-10-26 16:20:00,164.33,164.35,164.31,164.325,277700000.0
2007-10-26 16:21:00,164.325,164.365,164.315,164.335,841299999.0
2007-10-26 16:22:00,164.335,164.37,164.335,164.355,462000000.0
2007-10-26 16:23:00,164.355,164.37,164.315,164.365,1141799996.0
2007-10-26 16:24:00,164.37,164.45,164.36,164.405,859099999.0
2007-10-26 16:25:00,164.405,164.415,164.345,164.36,829600000.0
2007-10-26 16:26:00,164.36,164.395,164.355,164.375,642800000.0
2007-10-26 16:27:00,164.38,164.405,164.37,164.4,615700000.0
2007-10-26 16:28:00,164.4,164.43,164.36,164.425,482000000.0
2007-10-26 16:29:00,164.425,164.445,164.38,164.445,875000001.0
2007-10-26 16:30:00,164.44,164.445,164.36,164.37,638599999.0
2007-10-26 16:31:00,164.37,164.38,164.345,164.35,717400000.0
2007-10-26 16:32:00,164.35,164.36,164.335,164.34,539400000.0
2007-10-26 16:33:00,164.34,164.36,164.31,164.32,561200000.0
2007-10-26 16:34:00,164.325,164.355,164.315,164.355,334100000.0
2007-10-26 16:35:00,164.355,164.38,164.34,164.365,571599998.0
2007-10-26 16:36:00,164.365,164.375,164.335,164.375,598300004.0
2007-10-26 16:37:00,164.375,164.385,164.34,164.365,489900000.0
2007-10-26 16:38:00,164.365,164.365,164.31,164.335,305400000.0
2007-10-26 16:39:00,164.335,164.35,164.29,164.315,577200000.0
2007-10-26 16:40:00,164.315,164.335,164.27,164.275,559799998.0
2007-10-26 16:41:00,164.27,164.28,164.135,164.19,1187000001.0
2007-10-26 16:42:00,164.19,164.305,164.18,164.245,785300000.0
2007-10-26 16:43:00,164.245,164.25,164.185,164.185,669700000.0
2007-10-26 16:44:00,164.19,164.22,164.19,164.21,765100000.0
2007-10-26 16:45:00,164.205,164.215,164.155,164.17,910300002.0
2007-10-26 16:46:00,164.175,164.25,164.16,164.24,787899998.0
2007-10-26 16:47:00,164.24,164.26,164.205,164.23,949200000.0
2007-10-26 16:48:00,164.23,164.24,164.22,164.225,584800000.0
2007-10-26 16:49:00,164.225,164.26,164.22,164.26,337600000.0
2007-10-26 16:50:00,164.26,164.265,164.19,164.235,370800000.0
2007-10-26 16:51:00,164.235,164.235,164.17,164.23,510400000.0
2007-10-26 16:52:00,164.23,164.275,164.175,164.195,840000001.0
2007-10-26 16:53:00,164.195,164.225,164.18,164.215,698700000.0
2007-10-26 16:54:00,164.205,164.22,164.18,164.185,802300000.0
2007-10-26 16:55:00,164.185,164.23,164.18,164.18,621500000.0
2007-10-26 16:56:00,164.18,164.23,164.17,164.215,748899999.0
2007-10-26 16:57:00,164.215,164.215,164.185,164.215,406000001.0
2007-10-26 16:58:00,164.21,164.21,164.175,164.185,369200000.0
2007-10-26 16:59:00,164.2,164.275,164.195,164.25,860700004.0
2007-10-26 17:00:00,164.255,164.255,164.225,164.24,1172499998.0
2007-10-26 17:01:00,164.235,164.27,164.23,164.26,1270699999.0
2007-10-26 17:02:00,164.255,164.265,164.235,164.24,567500002.0
2007-10-26 17:03:00,164.24,164.24,164.21,164.23,396800000.0
2007-10-26 17:04:00,164.23,164.305,164.23,164.29,743500001.0
2007-10-26 17:05:00,164.29,164.29,164.24,164.26,477799998.0
2007-10-26 17:06:00,164.255,164.265,164.235,164.25,898800000.0
2007-10-26 17:07:00,164.25,164.25,164.205,164.225,997299999.0
2007-10-26 17:08:00,164.225,164.27,164.225,164.24,869399998.0
2007-10-26 17:09:00,164.24,164.26,164.22,164.24,811600000.0
2007-10-26 17:10:00,164.24,164.24,164.21,164.215,583700001.0
2007-10-26 17:11:00,164.215,164.25,164.21,164.235,565700001.0
2007-10-26 17:12:00,164.235,164.26,164.235,164.245,354400001.0
2007-10-26 17:13:00,164.25,164.29,164.25,164.255,587000005.0
2007-10-26 17:14:00,164.255,164.265,164.23,164.235,635500001.0
2007-10-26 17:15:00,164.235,164.245,164.22,164.23,574499998.0
2007-10-26 17:16:00,164.23,164.23,164.2,164.215,875999999.0
2007-10-26 17:17:00,164.215,164.225,164.21,164.225,432800000.0
2007-10-26 17:18:00,164.225,164.25,164.215,164.25,543800000.0
2007-10-26 17:19:00,164.25,164.25,164.215,164.215,550899996.0
2007-10-26 17:20:00,164.215,164.24,164.2,164.21,569200000.0
2007-10-26 17:21:00,164.21,164.215,164.17,164.175,823600000.0
2007-10-26 17:22:00,164.18,164.2,164.125,164.19,1605500003.0
2007-10-26 17:23:00,164.19,164.19,164.13,164.15,1371300008.0
2007-10-26 17:24:00,164.15,164.18,164.14,164.165,1755199999.0
2007-10-26 17:25:00,164.165,164.17,164.13,164.165,1885499986.0
2007-10-26 17:26:00,164.165,164.19,164.145,164.16,1091300001.0
2007-10-26 17:27:00,164.16,164.19,164.16,164.165,1181000004.0
2007-10-26 17:28:00,164.165,164.19,164.155,164.17,1662599984.0
2007-10-26 17:29:00,164.17,164.17,164.085,164.09,638600000.0
2007-10-26 17:30:00,164.09,164.14,164.085,164.135,1183699999.0
2007-10-26 17:31:00,164.135,164.15,164.12,164.12,646400002.0
2007-10-26 17:32:00,164.12,164.145,164.11,164.145,394000000.0
2007-10-26 17:33:00,164.14,164.145,164.115,164.145,426800000.0
2007-10-26 17:34:00,164.145,164.145,164.11,164.115,1215400010.0
2007-10-26 17:35:00,164.115,164.145,164.105,164.105,1416900013.0
2007-10-26 17:36:00,164.105,164.12,164.085,164.12,1218499999.0
2007-10-26 17:37:00,164.115,164.14,164.115,164.125,716799998.0
2007-10-26 17:38:00,164.125,164.17,164.115,164.145,1286399999.0
2007-10-26 17:39:00,164.15,164.17,164.145,164.17,974300004.0
2007-10-26 17:40:00,164.17,164.18,164.13,164.14,1147600000.0
2007-10-26 17:41:00,164.14,164.14,164.12,164.125,332000000.0
2007-10-26 17:42:00,164.125,164.15,164.09,164.095,587200000.0
2007-10-26 17:43:00,164.095,164.13,164.09,164.115,504295061.0
2007-10-26 17:44:00,164.12,164.125,164.085,164.1,419800000.0
2007-10-26 17:45:00,164.1,164.125,164.08,164.11,525600000.0
2007-10-26 17:46:00,164.11,164.15,164.1,164.14,536000000.0
2007-10-26 17:47:00,164.14,164.18,164.125,164.175,527200000.0
2007-10-26 17:48:00,164.17,164.21,164.17,164.2,623600000.0
2007-10-26 17:49:00,164.2,164.2,164.15,164.16,773000004.0
2007-10-26 17:50:00,164.16,164.18,164.15,164.18,961100012.0
2007-10-26 17:51:00,164.18,164.19,164.14,164.16,977600000.0
2007-10-26 17:52:00,164.16,164.16,164.115,164.135,1149500005.0
2007-10-26 17:53:00,164.14,164.165,164.135,164.165,755299998.0
2007-10-26 17:54:00,164.165,164.17,164.105,164.105,1008000002.0
2007-10-26 17:55:00,164.1,164.15,164.1,164.12,990999996.0
2007-10-26 17:56:00,164.125,164.18,164.12,164.165,500099999.0
2007-10-26 17:57:00,164.17,164.18,164.145,164.145,366100000.0
2007-10-26 17:58:00,164.145,164.16,164.095,164.12,508250000.0
2007-10-26 17:59:00,164.12,164.12,164.045,164.055,1060700001.0
2007-10-26 18:00:00,164.05,164.05,164.0,164.01,1203599999.0
2007-10-26 18:01:00,164.01,164.06,163.995,164.055,1815699980.0
2007-10-26 18:02:00,164.055,164.095,164.055,164.09,1102300003.0
2007-10-26 18:03:00,164.08,164.08,164.035,164.06,696400000.0
2007-10-26 18:04:00,164.06,164.08,164.05,164.07,767100002.0
2007-10-26 18:05:00,164.07,164.09,164.04,164.04,671300000.0
2007-10-26 18:06:00,164.04,164.06,164.03,164.06,871000000.0
2007-10-26 18:07:00,164.06,164.08,164.04,164.05,662000000.0
2007-10-26 18:08:00,164.05,164.05,164.01,164.015,866400000.0
2007-10-26 18:09:00,164.015,164.04,163.995,164.04,743199999.0
2007-10-26 18:10:00,164.035,164.065,164.015,164.06,1097100012.0
2007-10-26 18:11:00,164.06,164.07,164.06,164.06,333600000.0
2007-10-26 18:12:00,164.06,164.07,164.05,164.055,587200000.0
2007-10-26 18:13:00,164.055,164.07,164.045,164.06,852700001.0
2007-10-26 18:14:00,164.06,164.09,164.06,164.09,358000000.0
2007-10-26 18:15:00,164.09,164.09,164.08,164.09,361600000.0
2007-10-26 18:16:00,164.09,164.105,164.075,164.1,577400000.0
2007-10-26 18:17:00,164.1,164.12,164.08,164.08,549199999.0
2007-10-26 18:18:00,164.08,164.085,164.0,164.02,1247499990.0
2007-10-26 18:19:00,164.02,164.02,164.01,164.02,494600000.0
2007-10-26 18:20:00,164.015,164.02,163.985,163.995,381300000.0
2007-10-26 18:21:00,163.995,164.02,163.995,164.02,331950000.0
2007-10-26 18:22:00,164.02,164.02,164.015,164.02,109300000.0
2007-10-26 18:23:00,164.02,164.025,164.02,164.02,171600000.0
2007-10-26 18:24:00,164.02,164.05,164.02,164.04,297200000.0
2007-10-26 18:25:00,164.04,164.05,163.98,163.98,758500000.0
2007-10-26 18:26:00,163.98,163.995,163.955,163.995,661399999.0
2007-10-26 18:27:00,163.995,164.04,163.995,164.025,868400000.0
2007-10-26 18:28:00,164.025,164.055,164.02,164.04,772899999.0
2007-10-26 18:29:00,164.045,164.06,164.015,164.02,1220100000.0
2007-10-26 18:30:00,164.02,164.04,164.015,164.025,514800002.0
2007-10-26 18:31:00,164.025,164.025,163.985,163.99,309800000.0
2007-10-26 18:32:00,163.99,164.0,163.98,163.98,309200000.0
2007-10-26 18:33:00,163.98,163.98,163.955,163.98,1508800014.0
2007-10-26 18:34:00,163.98,163.99,163.96,163.965,779000001.0
2007-10-26 18:35:00,163.95,163.95,163.93,163.93,529600000.0
2007-10-26 18:36:00,163.94,163.95,163.935,163.945,529600000.0
2007-10-26 18:37:00,163.945,163.965,163.94,163.96,629700014.0
2007-10-26 18:38:00,163.96,163.97,163.96,163.965,225300000.0
2007-10-26 18:39:00,163.97,163.975,163.96,163.975,674200004.0
2007-10-26 18:40:00,163.975,163.98,163.97,163.975,530600000.0
2007-10-26 18:41:00,163.975,164.005,163.975,164.005,476400000.0
2007-10-26 18:42:00,164.005,164.005,163.985,163.985,877900000.0
2007-10-26 18:43:00,163.99,164.005,163.99,164.005,567400000.0
2007-10-26 18:44:00,164.005,164.025,164.0,164.02,440300000.0
2007-10-26 18:45:00,164.02,164.04,164.02,164.025,635900000.0
2007-10-26 18:46:00,164.03,164.035,164.015,164.02,492700000.0
2007-10-26 18:47:00,164.02,164.08,164.02,164.08,509300000.0
2007-10-26 18:48:00,164.08,164.13,164.07,164.13,552400000.0
2007-10-26 18:49:00,164.13,164.235,164.12,164.21,1026000001.0
2007-10-26 18:50:00,164.215,164.215,164.175,164.195,762100000.0
2007-10-26 18:51:00,164.185,164.21,164.18,164.2,769600002.0
2007-10-26 18:52:00,164.205,164.21,164.165,164.165,831499998.0
2007-10-26 18:53:00,164.16,164.2,164.16,164.185,1216100001.0
2007-10-26 18:54:00,164.185,164.215,164.18,164.215,435600000.0
2007-10-26 18:55:00,164.215,164.3,164.21,164.27,894000005.0
2007-10-26 18:56:00,164.275,164.305,164.265,164.3,984300005.0
2007-10-26 18:57:00,164.3,164.335,164.285,164.31,321953916.0
2007-10-26 18:58:00,164.31,164.355,164.3,164.355,1255000001.0
2007-10-26 18:59:00,164.355,164.355,164.305,164.305,1543099998.0
2007-10-26 19:00:00,164.3,164.31,164.3,164.305,217200000.0
2007-10-26 19:01:00,164.305,164.32,164.285,164.29,324000000.0
2007-10-26 19:02:00,164.29,164.29,164.27,164.275,401200000.0
2007-10-26 19:03:00,164.275,164.28,164.27,164.27,186800000.0
2007-10-26 19:04:00,164.27,164.27,164.27,164.27,121600000.0
2007-10-26 19:05:00,164.27,164.27,164.245,164.25,176400000.0
2007-10-26 19:06:00,164.25,164.25,164.235,164.24,325999999.0
2007-10-26 19:07:00,164.24,164.26,164.24,164.255,236700000.0
2007-10-26 19:08:00,164.255,164.26,164.235,164.245,229800000.0
2007-10-26 19:09:00,164.245,164.25,164.24,164.25,134500000.0
2007-10-26 19:10:00,164.25,164.265,164.245,164.26,241900000.0
2007-10-26 19:11:00,164.26,164.26,164.25,164.255,249500000.0
2007-10-26 19:12:00,164.255,164.28,164.25,164.275,282400000.0
2007-10-26 19:13:00,164.275,164.28,164.265,164.27,366000000.0
2007-10-26 19:14:00,164.265,164.28,164.25,164.275,246200000.0
2007-10-26 19:15:00,164.27,164.305,164.27,164.3,625300003.0
2007-10-26 19:16:00,164.3,164.32,164.27,164.28,539099997.0
2007-10-26 19:17:00,164.28,164.29,164.27,164.29,405800004.0
2007-10-26 19:18:00,164.285,164.29,164.28,164.28,383300003.0
2007-10-26 19:19:00,164.285,164.285,164.27,164.28,386700000.0
2007-10-26 19:20:00,164.28,164.295,164.275,164.295,269400000.0
2007-10-26 19:21:00,164.295,164.3,164.28,164.285,332700000.0
2007-10-26 19:22:00,164.29,164.3,164.285,164.3,490800004.0
2007-10-26 19:23:00,164.3,164.305,164.295,164.3,247299999.0
2007-10-26 19:24:00,164.295,164.325,164.275,164.325,610200003.0
2007-10-26 19:25:00,164.325,164.385,164.315,164.385,1332100007.0
2007-10-26 19:26:00,164.385,164.395,164.375,164.385,2003199995.0
2007-10-26 19:27:00,164.385,164.425,164.375,164.38,1757600001.0
2007-10-26 19:28:00,164.375,164.39,164.375,164.38,786400005.0
2007-10-26 19:29:00,164.38,164.395,164.375,164.375,575600003.0
2007-10-26 19:30:00,164.375,164.375,164.365,164.365,569600001.0
2007-10-26 19:31:00,164.365,164.365,164.345,164.345,1096800000.0
2007-10-26 19:32:00,164.345,164.35,164.34,164.345,979199993.0
2007-10-26 19:33:00,164.345,164.345,164.335,164.34,621400001.0
2007-10-26 19:34:00,164.34,164.36,164.325,164.325,826200000.0
2007-10-26 19:35:00,164.325,164.355,164.325,164.345,390800000.0
2007-10-26 19:36:00,164.345,164.35,164.32,164.32,745200005.0
2007-10-26 19:37:00,164.32,164.325,164.295,164.3,292900001.0
2007-10-26 19:38:00,164.3,164.31,164.285,164.295,541000003.0
2007-10-26 19:39:00,164.295,164.31,164.295,164.3,322800000.0
2007-10-26 19:40:00,164.295,164.31,164.295,164.295,855199993.0
2007-10-26 19:41:00,164.3,164.32,164.295,164.31,584600000.0
2007-10-26 19:42:00,164.31,164.315,164.305,164.31,168000000.0
2007-10-26 19:43:00,164.31,164.35,164.31,164.345,625300000.0
2007-10-26 19:44:00,164.345,164.35,164.325,164.325,740800002.0
2007-10-26 19:45:00,164.325,164.33,164.315,164.315,801300012.0
2007-10-26 19:46:00,164.315,164.325,164.31,164.31,496800009.0
2007-10-26 19:47:00,164.31,164.315,164.305,164.305,170600001.0
2007-10-26 19:48:00,164.295,164.305,164.27,164.275,560700006.0
2007-10-26 19:49:00,164.27,164.28,164.27,164.28,491600000.0
2007-10-26 19:50:00,164.28,164.29,164.28,164.29,189600000.0
2007-10-26 19:51:00,164.29,164.31,164.28,164.305,244400000.0
2007-10-26 19:52:00,164.305,164.325,164.305,164.315,773500001.0
2007-10-26 19:53:00,164.315,164.32,164.315,164.32,202100000.0
2007-10-26 19:54:00,164.32,164.32,164.28,164.3,601400001.0
2007-10-26 19:55:00,164.3,164.3,164.29,164.295,75600000.0
2007-10-26 19:56:00,164.295,164.3,164.295,164.295,133600000.0
2007-10-26 19:57:00,164.295,164.3,164.295,164.295,255699996.0
2007-10-26 19:58:00,164.3,164.32,164.295,164.315,465000006.0
2007-10-26 19:59:00,164.32,164.32,164.26,164.26,752600003.0
2007-10-26 20:00:00,164.26,164.275,164.26,164.265,182399998.0
2007-10-26 20:01:00,164.265,164.265,164.225,164.225,332100000.0
2007-10-26 20:02:00,164.225,164.245,164.22,164.245,423700002.0
2007-10-26 20:03:00,164.245,164.27,164.245,164.265,274500001.0
2007-10-26 20:04:00,164.265,164.3,164.265,164.3,1108799996.0
2007-10-26 20:05:00,164.3,164.31,164.29,164.31,293200000.0
2007-10-26 20:06:00,164.31,164.31,164.295,164.3,483900004.0
2007-10-26 20:07:00,164.31,164.325,164.285,164.285,751999993.0
2007-10-26 20:08:00,164.285,164.32,164.265,164.32,560800002.0
2007-10-26 20:09:00,164.315,164.32,164.305,164.315,247700000.0
2007-10-26 20:10:00,164.315,164.315,164.28,164.29,509199998.0
2007-10-26 20:11:00,164.29,164.295,164.26,164.265,463499995.0
2007-10-26 20:12:00,164.265,164.31,164.265,164.295,486100000.0
2007-10-26 20:13:00,164.295,164.315,164.29,164.295,961900000.0
2007-10-26 20:14:00,164.295,164.32,164.29,164.29,212000000.0
2007-10-26 20:15:00,164.29,164.325,164.285,164.315,603199993.0
2007-10-26 20:16:00,164.315,164.32,164.305,164.32,429200002.0
2007-10-26 20:17:00,164.325,164.325,164.31,164.315,1431899996.0
2007-10-26 20:18:00,164.31,164.325,164.295,164.32,1419000000.0
2007-10-26 20:19:00,164.32,164.33,164.305,164.32,706799994.0
2007-10-26 20:20:00,164.32,164.325,164.31,164.32,999899999.0
2007-10-26 20:21:00,164.325,164.325,164.315,164.32,966300003.0
2007-10-26 20:22:00,164.32,164.32,164.29,164.29,892299997.0
2007-10-26 20:23:00,164.285,164.3,164.285,164.29,509600005.0
2007-10-26 20:24:00,164.29,164.32,164.285,164.31,1037399999.0
2007-10-26 20:25:00,164.31,164.31,164.285,164.29,286499999.0
2007-10-26 20:26:00,164.285,164.34,164.285,164.335,956699997.0
2007-10-26 20:27:00,164.335,164.355,164.33,164.355,1342200005.0
2007-10-26 20:28:00,164.355,164.38,164.355,164.355,1047799999.0
2007-10-26 20:29:00,164.35,164.35,164.315,164.335,845199999.0
2007-10-26 20:30:00,164.335,164.345,164.325,164.33,1342300003.0
2007-10-26 20:31:00,164.33,164.33,164.315,164.325,757599999.0
2007-10-26 20:32:00,164.325,164.335,164.325,164.325,501300003.0
2007-10-26 20:33:00,164.315,164.335,164.315,164.335,862400006.0
2007-10-26 20:34:00,164.335,164.34,164.33,164.335,755599988.0
2007-10-26 20:35:00,164.335,164.34,164.325,164.325,581999998.0
2007-10-26 20:36:00,164.325,164.335,164.32,164.325,1458799993.0
2007-10-26 20:37:00,164.325,164.355,164.325,164.34,1034400001.0
2007-10-26 20:38:00,164.34,164.35,164.335,164.345,491200003.0
2007-10-26 20:39:00,164.345,164.345,164.33,164.335,892899986.0
2007-10-26 20:40:00,164.335,164.34,164.315,164.325,490399999.0
2007-10-26 20:41:00,164.33,164.33,164.32,164.325,478000003.0
2007-10-26 20:42:00,164.315,164.335,164.315,164.335,540000007.0
2007-10-26 20:43:00,164.335,164.385,164.325,164.375,767100002.0
2007-10-26 20:44:00,164.375,164.395,164.37,164.375,961499991.0
2007-10-26 20:45:00,164.375,164.375,164.355,164.355,1000299993.0
2007-10-26 20:46:00,164.355,164.365,164.355,164.365,211699996.0
2007-10-26 20:47:00,164.365,164.365,164.335,164.335,345800002.0
2007-10-26 20:48:00,164.335,164.345,164.335,164.34,397200006.0
2007-10-26 20:49:00,164.34,164.345,164.325,164.33,239199999.0
2007-10-26 20:50:00,164.33,164.335,164.325,164.33,183000000.0
2007-10-26 20:51:00,164.33,164.34,164.31,164.32,347300000.0
2007-10-26 20:52:00,164.32,164.34,164.32,164.33,179300000.0
2007-10-26 20:53:00,164.33,164.345,164.33,164.34,139800000.0
2007-10-26 20:54:00,164.34,164.34,164.335,164.34,142800000.0
2007-10-26 20:55:00,164.34,164.345,164.32,164.325,303500001.0
2007-10-26 20:56:00,164.325,164.345,164.32,164.33,149200000.0
2007-10-26 20:57:00,164.325,164.33,164.295,164.3,505700000.0
2007-10-26 20:58:00,164.3,164.31,164.3,164.31,273300000.0
2007-10-26 20:59:00,164.305,164.32,164.3,164.31,267900000.0
2007-10-26 21:00:00,164.31,164.33,164.295,164.3,429900000.0
2007-10-26 21:01:00,164.3,164.31,164.295,164.305,346900001.0
2007-10-26 21:02:00,164.3,164.33,164.3,164.305,449600002.0
2007-10-26 21:03:00,164.31,164.31,164.28,164.29,317400001.0
2007-10-26 21:04:00,164.29,164.29,164.265,164.27,243500000.0
2007-10-26 21:05:00,164.27,164.28,164.265,164.275,298300002.0
2007-10-26 21:06:00,164.275,164.275,164.265,164.275,107500000.0
2007-10-26 21:07:00,164.275,164.275,164.255,164.255,181000000.0
2007-10-26 21:08:00,164.255,164.265,164.24,164.25,437699998.0
2007-10-26 21:09:00,164.25,164.25,164.225,164.23,281500004.0
2007-10-26 21:10:00,164.225,164.24,164.21,164.22,198100000.0
2007-10-26 21:11:00,164.22,164.22,164.17,164.2,331900000.0
2007-10-26 21:12:00,164.2,164.22,164.2,164.2,734100001.0
2007-10-26 21:13:00,164.2,164.21,164.195,164.21,539900001.0
2007-10-26 21:14:00,164.205,164.21,164.195,164.2,337400000.0
2007-10-26 21:15:00,164.2,164.21,164.19,164.195,417100000.0
2007-10-26 21:16:00,164.185,164.21,164.185,164.21,660500001.0
2007-10-26 21:17:00,164.21,164.21,164.205,164.21,221800000.0
2007-10-26 21:18:00,164.21,164.22,164.195,164.205,285000008.0
2007-10-26 21:19:00,164.205,164.22,164.205,164.22,390000002.0
2007-10-26 21:20:00,164.22,164.23,164.205,164.21,599100000.0
2007-10-26 21:21:00,164.21,164.22,164.2,164.21,309400000.0
2007-10-26 21:22:00,164.21,164.21,164.195,164.2,438800003.0
2007-10-26 21:23:00,164.2,164.2,164.185,164.2,107600003.0
2007-10-26 21:24:00,164.2,164.21,164.195,164.2,292700005.0
2007-10-26 21:25:00,164.2,164.215,164.185,164.19,332600003.0
2007-10-26 21:26:00,164.2,164.215,164.195,164.195,507900001.0
2007-10-26 21:27:00,164.2,164.205,164.195,164.195,255100005.0
2007-10-26 21:28:00,164.2,164.2,164.185,164.195,197200000.0
2007-10-26 21:29:00,164.195,164.2,164.195,164.2,209600000.0
2007-10-26 21:30:00,164.2,164.25,164.2,164.24,259000000.0
2007-10-26 21:31:00,164.245,164.25,164.225,164.24,405000000.0
2007-10-26 21:32:00,164.24,164.28,164.24,164.275,267600000.0
2007-10-26 21:33:00,164.275,164.275,164.265,164.265,67900000.0
2007-10-26 21:34:00,164.265,164.27,164.26,164.26,280600000.0
2007-10-26 21:35:00,164.26,164.275,164.26,164.265,298500000.0
2007-10-26 21:36:00,164.265,164.29,164.265,164.29,357499996.0
2007-10-26 21:37:00,164.29,164.31,164.29,164.31,196700000.0
2007-10-26 21:38:00,164.31,164.35,164.31,164.325,148900000.0
2007-10-26 21:39:00,164.325,164.335,164.32,164.33,353200000.0
2007-10-26 21:40:00,164.32,164.34,164.32,164.34,245100000.0
2007-10-26 21:41:00,164.34,164.35,164.34,164.34,140700000.0
2007-10-26 21:42:00,164.34,164.365,164.34,164.355,214600000.0
2007-10-26 21:43:00,164.355,164.365,164.345,164.36,177500000.0
2007-10-26 21:44:00,164.365,164.38,164.365,164.38,102900000.0
2007-10-26 21:45:00,164.38,164.38,164.37,164.375,292900000.0
2007-10-26 21:46:00,164.37,164.375,164.365,164.365,179000000.0
2007-10-26 21:47:00,164.365,164.365,164.335,164.335,264599995.0
2007-10-26 21:48:00,164.34,164.34,164.33,164.335,111300000.0
2007-10-26 21:49:00,164.335,164.34,164.335,164.34,184000000.0
2007-10-26 21:50:00,164.34,164.35,164.335,164.35,281400000.0
2007-10-26 21:51:00,164.35,164.365,164.35,164.36,172800000.0
2007-10-26 21:52:00,164.365,164.375,164.365,164.37,238200000.0
2007-10-26 21:53:00,164.37,164.37,164.36,164.37,186400000.0
2007-10-26 21:54:00,164.37,164.37,164.345,164.365,351600000.0
2007-10-26 21:55:00,164.365,164.365,164.35,164.365,220499998.0
2007-10-26 21:56:00,164.365,164.365,164.345,164.36,383500000.0
2007-10-26 21:57:00,164.365,164.365,164.355,164.36,245999997.0
2007-10-26 21:58:00,164.36,164.37,164.355,164.37,529799997.0
2007-10-26 21:59:00,164.37,164.37,164.36,164.36,377800000.0
2007-10-26 22:00:00,164.355,164.37,164.355,164.365,480099999.0
2007-10-26 22:01:00,164.365,164.37,164.355,164.365,164800000.0
2007-10-26 22:02:00,164.365,164.38,164.36,164.38,134900000.0
2007-10-26 22:03:00,164.38,164.39,164.375,164.375,282000000.0
2007-10-26 22:04:00,164.38,164.4,164.375,164.385,320800000.0
2007-10-26 22:05:00,164.385,164.395,164.385,164.39,240600000.0
2007-10-26 22:06:00,164.39,164.425,164.385,164.425,335200000.0
2007-10-26 22:07:00,164.425,164.425,164.415,164.415,88000000.0
2007-10-26 22:08:00,164.415,164.435,164.41,164.425,267900000.0
2007-10-26 22:09:00,164.425,164.465,164.425,164.425,391600000.0
2007-10-26 22:10:00,164.425,164.47,164.425,164.455,401000001.0
2007-10-26 22:11:00,164.455,164.46,164.45,164.455,83100000.0
2007-10-26 22:12:00,164.46,164.46,164.435,164.445,139500000.0
2007-10-26 22:13:00,164.455,164.48,164.445,164.47,406199998.0
2007-10-26 22:14:00,164.47,164.48,164.44,164.46,233200002.0
2007-10-26 22:15:00,164.46,164.48,164.435,164.455,195600000.0
2007-10-26 22:16:00,164.45,164.455,164.43,164.445,218400000.0
2007-10-26 22:17:00,164.445,164.46,164.44,164.455,222100000.0
2007-10-26 22:18:00,164.46,164.485,164.445,164.485,386900002.0
2007-10-26 22:19:00,164.485,164.485,164.475,164.475,176300003.0
2007-10-26 22:20:00,164.48,164.48,164.47,164.48,129100000.0
2007-10-26 22:21:00,164.48,164.49,164.475,164.48,251699999.0
2007-10-26 22:22:00,164.48,164.49,164.475,164.485,130400001.0
2007-10-26 22:23:00,164.485,164.51,164.485,164.5,208000000.0
2007-10-26 22:24:00,164.5,164.5,164.47,164.485,384300002.0
2007-10-26 22:25:00,164.485,164.485,164.475,164.485,92100000.0
2007-10-26 22:26:00,164.485,164.515,164.475,164.51,354599999.0
2007-10-26 22:27:00,164.51,164.525,164.5,164.515,780399999.0
2007-10-26 22:28:00,164.515,164.53,164.505,164.505,565700004.0
2007-10-26 22:29:00,164.515,164.54,164.515,164.52,346700000.0
2007-10-26 22:30:00,164.52,164.525,164.515,164.52,249300000.0
2007-10-26 22:31:00,164.515,164.52,164.515,164.52,230300000.0
2007-10-26 22:32:00,164.52,164.52,164.51,164.515,258000000.0
2007-10-26 22:33:00,164.51,164.515,164.505,164.51,334100000.0
2007-10-26 22:34:00,164.51,164.515,164.51,164.515,375100000.0
2007-10-26 22:35:00,164.515,164.53,164.515,164.53,367100000.0
2007-10-26 22:36:00,164.53,164.53,164.505,164.515,282099999.0
2007-10-26 22:37:00,164.515,164.53,164.515,164.525,402499995.0
2007-10-26 22:38:00,164.53,164.53,164.52,164.53,116100000.0
2007-10-26 22:39:00,164.53,164.53,164.505,164.53,132800000.0
2007-10-26 22:40:00,164.53,164.54,164.53,164.535,113600000.0
2007-10-26 22:41:00,164.535,164.54,164.525,164.535,147600000.0
2007-10-26 22:42:00,164.54,164.555,164.535,164.545,104900000.0
2007-10-26 22:43:00,164.54,164.545,164.535,164.54,198200000.0
2007-10-26 22:44:00,164.54,164.54,164.49,164.5,424999999.0
2007-10-26 22:45:00,164.505,164.525,164.505,164.505,450900001.0
2007-10-26 22:46:00,164.51,164.52,164.505,164.52,123100000.0
2007-10-26 22:47:00,164.52,164.53,164.52,164.53,119200000.0
2007-10-26 22:48:00,164.53,164.53,164.465,164.515,477299997.0
2007-10-26 22:49:00,164.505,164.505,164.47,164.48,475100001.0
2007-10-26 22:50:00,164.485,164.485,164.435,164.435,218200000.0
2007-10-26 22:51:00,164.435,164.485,164.425,164.445,197400000.0
2007-10-26 22:52:00,164.445,164.465,164.42,164.425,463099999.0
2007-10-26 22:53:00,164.425,164.425,164.41,164.425,286800000.0
2007-10-26 22:54:00,164.415,164.435,164.415,164.435,119800000.0
2007-10-26 22:55:00,164.43,164.465,164.41,164.445,501999998.0
2007-10-26 22:56:00,164.445,164.445,164.415,164.415,366800003.0
2007-10-26 22:57:00,164.415,164.425,164.365,164.365,266600000.0
2007-10-26 22:58:00,164.365,164.375,164.285,164.325,288400000.0
2007-10-26 22:59:00,164.325,164.355,164.255,164.255,160300000.0
2007-10-29 00:00:00,164.46,164.46,164.45,164.45,499800000.0
2007-10-29 00:01:00,164.46,164.46,164.45,164.45,499800000.0
2007-10-29 00:02:00,164.46,164.46,164.45,164.45,499800000.0
2007-10-29 00:03:00,164.46,164.48,164.46,164.47,499800000.0
2007-10-29 00:04:00,164.255,164.255,164.255,164.255,499800000.0
2007-10-29 00:05:00,164.255,164.295,164.255,164.285,728500000.0
2007-10-29 00:06:00,164.285,164.305,164.28,164.295,152000000.0
2007-10-29 00:07:00,164.295,164.31,164.275,164.305,241600000.0
2007-10-29 00:08:00,164.305,164.32,164.295,164.295,135800000.0
2007-10-29 00:09:00,164.3,164.315,164.3,164.3,73000000.0
2007-10-29 00:10:00,164.295,164.32,164.295,164.32,57600000.0
2007-10-29 00:11:00,164.32,164.335,164.315,164.325,241800000.0
2007-10-29 00:12:00,164.325,164.36,164.315,164.35,242100000.0
2007-10-29 00:13:00,164.345,164.365,164.325,164.36,291400000.0
2007-10-29 00:14:00,164.36,164.4,164.33,164.4,369199998.0
2007-10-29 00:15:00,164.4,164.4,164.375,164.39,205900000.0
2007-10-29 00:16:00,164.39,164.4,164.38,164.4,222900000.0
2007-10-29 00:17:00,164.4,164.4,164.365,164.4,526900002.0
2007-10-29 00:18:00,164.4,164.4,164.34,164.34,188700000.0
2007-10-29 00:19:00,164.34,164.36,164.335,164.36,316800000.0
2007-10-29 00:20:00,164.36,164.385,164.36,164.38,217600000.0
2007-10-29 00:21:00,164.38,164.38,164.375,164.38,235399996.0
2007-10-29 00:22:00,164.38,164.38,164.38,164.38,102400000.0
2007-10-29 00:23:00,164.38,164.4,164.375,164.4,528299998.0
2007-10-29 00:24:00,164.4,164.4,164.4,164.4,235200000.0
2007-10-29 00:25:00,164.4,164.4,164.395,164.395,200000000.0
2007-10-29 00:26:00,164.37,164.4,164.36,164.38,604600000.0
2007-10-29 00:27:00,164.38,164.38,164.345,164.37,323899998.0
2007-10-29 00:28:00,164.365,164.38,164.355,164.38,294500000.0
2007-10-29 00:29:00,164.38,164.39,164.36,164.38,388900000.0
2007-10-29 00:30:00,164.38,164.38,164.35,164.36,308000000.0
2007-10-29 00:31:00,164.36,164.36,164.35,164.35,90400000.0
2007-10-29 00:32:00,164.35,164.38,164.35,164.38,381799999.0
2007-10-29 00:33:00,164.38,164.41,164.375,164.38,279500000.0
2007-10-29 00:34:00,164.375,164.4,164.375,164.385,274600000.0
2007-10-29 00:35:00,164.39,164.44,164.39,164.44,498700000.0
2007-10-29 00:36:00,164.44,164.44,164.42,164.44,625900000.0
2007-10-29 00:37:00,164.44,164.44,164.355,164.44,540700000.0
2007-10-29 00:38:00,164.44,164.45,164.405,164.45,527500001.0
2007-10-29 00:39:00,164.45,164.46,164.435,164.44,264800000.0
2007-10-29 00:40:00,164.44,164.44,164.43,164.43,144200000.0
2007-10-29 00:41:00,164.43,164.45,164.425,164.45,150600000.0
2007-10-29 00:42:00,164.45,164.45,164.36,164.405,275100000.0
2007-10-29 00:43:00,164.41,164.44,164.365,164.43,389500000.0
2007-10-29 00:44:00,164.425,164.44,164.425,164.425,168800000.0
2007-10-29 00:45:00,164.425,164.43,164.425,164.43,120600000.0
2007-10-29 00:46:00,164.43,164.44,164.425,164.44,145000000.0
2007-10-29 00:47:00,164.44,164.44,164.41,164.43,144500000.0
2007-10-29 00:48:00,164.43,164.5,164.43,164.48,583200000.0
2007-10-29 00:49:00,164.49,164.51,164.455,164.465,239200000.0
2007-10-29 00:50:00,164.465,164.465,164.435,164.45,282700000.0
2007-10-29 00:51:00,164.445,164.45,164.415,164.445,438300000.0
2007-10-29 00:52:00,164.445,164.45,164.415,164.44,498800000.0
2007-10-29 00:53:00,164.44,164.475,164.41,164.44,399900000.0
2007-10-29 00:54:00,164.44,164.47,164.405,164.43,600099999.0
2007-10-29 00:55:00,164.43,164.435,164.395,164.405,305799999.0
2007-10-29 00:56:00,164.405,164.45,164.4,164.44,391400000.0
2007-10-29 00:57:00,164.44,164.47,164.435,164.44,297100000.0
2007-10-29 00:58:00,164.44,164.45,164.425,164.445,162499998.0
2007-10-29 00:59:00,164.45,164.45,164.41,164.44,240900000.0
2007-10-29 01:00:00,164.44,164.46,164.425,164.45,356199997.0
2007-10-29 01:01:00,164.45,164.46,164.44,164.45,368800000.0
2007-10-29 01:02:00,164.45,164.46,164.45,164.45,215200000.0
2007-10-29 01:03:00,164.45,164.48,164.44,164.455,508000000.0
2007-10-29 01:04:00,164.47,164.48,164.455,164.455,315700000.0
2007-10-29 01:05:00,164.46,164.475,164.45,164.47,305400000.0
2007-10-29 01:06:00,164.47,164.47,164.455,164.46,297599999.0
2007-10-29 01:07:00,164.46,164.465,164.455,164.465,140500000.0
2007-10-29 01:08:00,164.455,164.48,164.445,164.465,260200000.0
2007-10-29 01:09:00,164.465,164.47,164.465,164.47,48500000.0
2007-10-29 01:10:00,164.49,164.49,164.48,164.48,100800000.0
2007-10-29 01:11:00,164.475,164.48,164.475,164.48,100800000.0
2007-10-29 01:12:00,164.48,164.48,164.465,164.48,218399998.0
2007-10-29 01:13:00,164.48,164.48,164.465,164.475,234599999.0
2007-10-29 01:14:00,164.47,164.48,164.47,164.47,132700000.0
2007-10-29 01:15:00,164.475,164.475,164.465,164.465,35300000.0
2007-10-29 01:16:00,164.465,164.525,164.465,164.505,459700000.0
2007-10-29 01:17:00,164.505,164.505,164.49,164.505,241499999.0
2007-10-29 01:18:00,164.505,164.515,164.49,164.505,220000000.0
2007-10-29 01:19:00,164.505,164.54,164.5,164.53,407600000.0
2007-10-29 01:20:00,164.53,164.53,164.525,164.525,81200000.0
2007-10-29 01:21:00,164.525,164.525,164.495,164.505,139800000.0
2007-10-29 01:22:00,164.5,164.505,164.5,164.5,139000000.0
2007-10-29 01:23:00,164.505,164.505,164.5,164.5,29200000.0
2007-10-29 01:24:00,164.505,164.505,164.495,164.5,154700000.0
2007-10-29 01:25:00,164.5,164.58,164.5,164.555,543399998.0
2007-10-29 01:26:00,164.555,164.555,164.525,164.545,159600000.0
2007-10-29 01:27:00,164.545,164.545,164.53,164.535,200400000.0
2007-10-29 01:28:00,164.535,164.54,164.53,164.54,272000000.0
2007-10-29 01:29:00,164.54,164.545,164.53,164.545,90400000.0
2007-10-29 01:30:00,164.545,164.55,164.535,164.545,512199999.0
2007-10-29 01:31:00,164.545,164.545,164.53,164.54,260500000.0
2007-10-29 01:32:00,164.545,164.55,164.535,164.535,243400000.0
2007-10-29 01:33:00,164.535,164.58,164.535,164.55,570200000.0
2007-10-29 01:34:00,164.55,164.57,164.52,164.54,328800000.0
2007-10-29 01:35:00,164.54,164.54,164.49,164.495,421400001.0
2007-10-29 01:36:00,164.495,164.52,164.485,164.52,669299999.0
2007-10-29 01:37:00,164.52,164.53,164.5,164.52,509600000.0
2007-10-29 01:38:00,164.52,164.52,164.495,164.505,346800001.0
2007-10-29 01:39:00,164.505,164.52,164.5,164.5,503700002.0
2007-10-29 01:40:00,164.5,164.5,164.43,164.46,762000000.0
2007-10-29 01:41:00,164.46,164.48,164.445,164.47,921600008.0
2007-10-29 01:42:00,164.47,164.5,164.47,164.48,622700000.0
2007-10-29 01:43:00,164.48,164.49,164.47,164.47,248500000.0
2007-10-29 01:44:00,164.47,164.47,164.435,164.47,437100000.0
2007-10-29 01:45:00,164.47,164.48,164.47,164.47,401600000.0
2007-10-29 01:46:00,164.47,164.475,164.46,164.47,312400000.0
2007-10-29 01:47:00,164.47,164.49,164.465,164.475,379999999.0
2007-10-29 01:48:00,164.475,164.495,164.465,164.485,510800002.0
2007-10-29 01:49:00,164.485,164.5,164.47,164.47,527800004.0
2007-10-29 01:50:00,164.465,164.485,164.415,164.47,544900000.0
2007-10-29 01:51:00,164.47,164.48,164.46,164.48,459200000.0
2007-10-29 01:52:00,164.48,164.48,164.47,164.48,223200000.0
2007-10-29 01:53:00,164.48,164.51,164.475,164.5,268800000.0
2007-10-29 01:54:00,164.5,164.54,164.5,164.54,185600000.0
2007-10-29 01:55:00,164.54,164.54,164.515,164.515,278600000.0
2007-10-29 01:56:00,164.515,164.52,164.475,164.495,344800000.0
2007-10-29 01:57:00,164.495,164.505,164.485,164.5,349400000.0
2007-10-29 01:58:00,164.5,164.53,164.5,164.515,281800000.0
2007-10-29 01:59:00,164.505,164.52,164.505,164.515,185999999.0
2007-10-29 02:00:00,164.52,164.53,164.515,164.53,284600000.0
2007-10-29 02:01:00,164.53,164.53,164.53,164.53,182400000.0
2007-10-29 02:02:00,164.53,164.55,164.525,164.535,578099998.0
2007-10-29 02:03:00,164.54,164.54,164.525,164.53,293200000.0
2007-10-29 02:04:00,164.53,164.54,164.525,164.54,297899999.0
2007-10-29 02:05:00,164.54,164.54,164.53,164.535,194100000.0
2007-10-29 02:06:00,164.54,164.54,164.525,164.54,247700000.0
2007-10-29 02:07:00,164.54,164.55,164.54,164.54,312000000.0
2007-10-29 02:08:00,164.54,164.54,164.535,164.535,281200000.0
2007-10-29 02:09:00,164.535,164.54,164.475,164.475,509299998.0
2007-10-29 02:10:00,164.475,164.49,164.475,164.475,959899992.0
2007-10-29 02:11:00,164.48,164.5,164.475,164.49,891600002.0
2007-10-29 02:12:00,164.49,164.5,164.475,164.475,956600000.0
2007-10-29 02:13:00,164.47,164.5,164.465,164.485,738699999.0
2007-10-29 02:14:00,164.48,164.5,164.475,164.485,706799992.0
2007-10-29 02:15:00,164.485,164.51,164.475,164.5,770300001.0
2007-10-29 02:16:00,164.5,164.52,164.495,164.515,1611400014.0
2007-10-29 02:17:00,164.52,164.52,164.505,164.515,461300016.0
2007-10-29 02:18:00,164.515,164.525,164.505,164.525,253500000.0
2007-10-29 02:19:00,164.525,164.53,164.52,164.52,319200000.0
2007-10-29 02:20:00,164.52,164.58,164.51,164.56,557600000.0
2007-10-29 02:21:00,164.56,164.59,164.56,164.56,395100000.0
2007-10-29 02:22:00,164.56,164.57,164.555,164.565,514100002.0
2007-10-29 02:23:00,164.565,164.59,164.56,164.575,396500000.0
2007-10-29 02:24:00,164.575,164.58,164.535,164.56,1086200000.0
2007-10-29 02:25:00,164.56,164.58,164.56,164.57,626500003.0
2007-10-29 02:26:00,164.57,164.61,164.57,164.6,455000000.0
2007-10-29 02:27:00,164.595,164.6,164.59,164.6,666200007.0
2007-10-29 02:28:00,164.6,164.62,164.595,164.6,884699984.0
2007-10-29 02:29:00,164.6,164.62,164.595,164.62,579999995.0
2007-10-29 02:30:00,164.615,164.63,164.615,164.625,647600004.0
2007-10-29 02:31:00,164.625,164.65,164.625,164.645,293400000.0
2007-10-29 02:32:00,164.645,164.645,164.63,164.635,165500000.0
2007-10-29 02:33:00,164.635,164.64,164.615,164.64,343700001.0
2007-10-29 02:34:00,164.64,164.64,164.61,164.61,309200000.0
2007-10-29 02:35:00,164.61,164.62,164.59,164.6,415300000.0
2007-10-29 02:36:00,164.6,164.61,164.565,164.57,650800001.0
2007-10-29 02:37:00,164.565,164.6,164.565,164.6,427700002.0
2007-10-29 02:38:00,164.6,164.6,164.56,164.56,476000000.0
2007-10-29 02:39:00,164.56,164.57,164.56,164.57,285900000.0
2007-10-29 02:40:00,164.565,164.595,164.555,164.57,681400000.0
2007-10-29 02:41:00,164.57,164.58,164.57,164.57,343200000.0
2007-10-29 02:42:00,164.57,164.61,164.565,164.6,540799998.0
2007-10-29 02:43:00,164.6,164.62,164.58,164.6,464899999.0
2007-10-29 02:44:00,164.6,164.6,164.56,164.58,249600000.0
2007-10-29 02:45:00,164.58,164.58,164.555,164.58,733099994.0
2007-10-29 02:46:00,164.58,164.58,164.56,164.57,281000000.0
2007-10-29 02:47:00,164.57,164.58,164.565,164.57,356200000.0
2007-10-29 02:48:00,164.57,164.57,164.545,164.555,421899998.0
2007-10-29 02:49:00,164.555,164.57,164.55,164.55,678699997.0
2007-10-29 02:50:00,164.55,164.555,164.545,164.55,388300000.0
2007-10-29 02:51:00,164.55,164.56,164.5,164.515,633600000.0
2007-10-29 02:52:00,164.51,164.52,164.48,164.48,782800000.0
2007-10-29 02:53:00,164.48,164.5,164.48,164.49,519900000.0
2007-10-29 02:54:00,164.49,164.49,164.42,164.42,744999995.0
2007-10-29 02:55:00,164.42,164.475,164.42,164.46,507099999.0
2007-10-29 02:56:00,164.46,164.46,164.4,164.43,410542206.0
2007-10-29 02:57:00,164.43,164.43,164.4,164.43,975299996.0
2007-10-29 02:58:00,164.43,164.46,164.42,164.46,720000000.0
2007-10-29 02:59:00,164.46,164.46,164.435,164.45,508699994.0
2007-10-29 03:00:00,164.445,164.48,164.435,164.475,807799997.0
2007-10-29 03:01:00,164.475,164.49,164.465,164.49,553399998.0
2007-10-29 03:02:00,164.49,164.5,164.485,164.485,400400000.0
2007-10-29 03:03:00,164.475,164.485,164.46,164.47,420599999.0
2007-10-29 03:04:00,164.47,164.5,164.47,164.49,234700000.0
2007-10-29 03:05:00,164.49,164.49,164.45,164.465,481600000.0
2007-10-29 03:06:00,164.465,164.48,164.46,164.48,322600000.0
2007-10-29 03:07:00,164.48,164.49,164.465,164.49,431200000.0
2007-10-29 03:08:00,164.49,164.51,164.49,164.5,456800000.0
2007-10-29 03:09:00,164.5,164.5,164.495,164.5,489199993.0
2007-10-29 03:10:00,164.5,164.5,164.475,164.48,454500001.0
2007-10-29 03:11:00,164.48,164.49,164.475,164.49,205900000.0
2007-10-29 03:12:00,164.485,164.5,164.485,164.5,473500000.0
2007-10-29 03:13:00,164.5,164.505,164.5,164.505,432800000.0
2007-10-29 03:14:00,164.505,164.505,164.485,164.49,483199999.0
2007-10-29 03:15:00,164.49,164.51,164.46,164.465,753199995.0
2007-10-29 03:16:00,164.465,164.47,164.44,164.46,584200000.0
2007-10-29 03:17:00,164.46,164.47,164.46,164.47,364800000.0
2007-10-29 03:18:00,164.47,164.48,164.46,164.475,436800000.0
2007-10-29 03:19:00,164.475,164.49,164.475,164.48,182400000.0
2007-10-29 03:20:00,164.48,164.49,164.475,164.48,303558795.0
2007-10-29 03:21:00,164.48,164.48,164.475,164.475,44700000.0
2007-10-29 03:22:00,164.475,164.475,164.465,164.475,135000003.0
2007-10-29 03:23:00,164.475,164.48,164.465,164.47,240100000.0
2007-10-29 03:24:00,164.47,164.48,164.455,164.47,339100000.0
2007-10-29 03:25:00,164.47,164.48,164.46,164.47,304100000.0
2007-10-29 03:26:00,164.47,164.47,164.465,164.465,206800000.0
2007-10-29 03:27:00,164.465,164.465,164.465,164.465,28400000.0
2007-10-29 03:28:00,164.465,164.48,164.46,164.46,237600000.0
2007-10-29 03:29:00,164.46,164.48,164.46,164.47,370800000.0
2007-10-29 03:30:00,164.47,164.5,164.47,164.49,496600000.0
2007-10-29 03:31:00,164.49,164.5,164.475,164.475,894400000.0
2007-10-29 03:32:00,164.475,164.48,164.47,164.48,809800000.0
2007-10-29 03:33:00,164.475,164.495,164.475,164.495,485499999.0
2007-10-29 03:34:00,164.495,164.495,164.495,164.495,7500000.0
2007-10-29 03:35:00,164.495,164.495,164.495,164.495,14400000.0
2007-10-29 03:36:00,164.495,164.495,164.495,164.495,21000000.0
2007-10-29 03:37:00,164.495,164.55,164.495,164.53,696899999.0
2007-10-29 03:38:00,164.53,164.545,164.53,164.545,329900000.0
2007-10-29 03:39:00,164.545,164.56,164.525,164.53,801200006.0
2007-10-29 03:40:00,164.53,164.53,164.53,164.53,556800000.0
2007-10-29 03:41:00,164.53,164.53,164.525,164.53,224500001.0
2007-10-29 03:42:00,164.525,164.545,164.525,164.54,251700000.0
2007-10-29 03:43:00,164.54,164.54,164.535,164.54,287600000.0
2007-10-29 03:44:00,164.54,164.55,164.54,164.54,426400000.0
2007-10-29 03:45:00,164.54,164.56,164.535,164.54,408100003.0
2007-10-29 03:46:00,164.54,164.55,164.535,164.54,395900004.0
2007-10-29 03:47:00,164.535,164.55,164.53,164.54,415999999.0
2007-10-29 03:48:00,164.54,164.55,164.535,164.54,128400000.0
2007-10-29 03:49:00,164.54,164.54,164.535,164.54,96600000.0
2007-10-29 03:50:00,164.54,164.56,164.54,164.56,117700000.0
2007-10-29 03:51:00,164.55,164.59,164.545,164.58,434000005.0
2007-10-29 03:52:00,164.58,164.6,164.57,164.59,272000000.0
2007-10-29 03:53:00,164.59,164.59,164.58,164.59,151200000.0
2007-10-29 03:54:00,164.59,164.6,164.575,164.585,311400000.0
2007-10-29 03:55:00,164.59,164.59,164.58,164.58,277600000.0
2007-10-29 03:56:00,164.58,164.59,164.58,164.585,401500000.0
2007-10-29 03:57:00,164.59,164.59,164.575,164.59,363800000.0
2007-10-29 03:58:00,164.585,164.59,164.56,164.575,248800002.0
2007-10-29 03:59:00,164.575,164.575,164.565,164.565,369999999.0
2007-10-29 04:00:00,164.57,164.58,164.53,164.545,1145099999.0
2007-10-29 04:01:00,164.545,164.55,164.545,164.55,227000000.0
2007-10-29 04:02:00,164.55,164.57,164.535,164.57,382000000.0
2007-10-29 04:03:00,164.57,164.58,164.55,164.58,411100000.0
2007-10-29 04:04:00,164.58,164.59,164.56,164.59,668800000.0
2007-10-29 04:05:00,164.59,164.62,164.57,164.6,655799997.0
2007-10-29 04:06:00,164.6,164.6,164.55,164.575,553800000.0
2007-10-29 04:07:00,164.58,164.6,164.58,164.6,259700000.0
2007-10-29 04:08:00,164.6,164.6,164.575,164.59,128200000.0
2007-10-29 04:09:00,164.59,164.62,164.59,164.605,442500001.0
2007-10-29 04:10:00,164.61,164.62,164.605,164.615,268400000.0
2007-10-29 04:11:00,164.62,164.63,164.615,164.63,129600000.0
2007-10-29 04:12:00,164.63,164.645,164.625,164.625,251200000.0
2007-10-29 04:13:00,164.625,164.63,164.62,164.62,181200000.0
2007-10-29 04:14:00,164.62,164.625,164.605,164.62,194299996.0
2007-10-29 04:15:00,164.62,164.63,164.62,164.62,161000000.0
2007-10-29 04:16:00,164.62,164.64,164.585,164.6,295100000.0
2007-10-29 04:17:00,164.6,164.61,164.595,164.6,267200000.0
2007-10-29 04:18:00,164.6,164.6,164.56,164.58,229400000.0
2007-10-29 04:19:00,164.58,164.59,164.565,164.575,214800000.0
2007-10-29 04:20:00,164.575,164.58,164.565,164.575,192200000.0
2007-10-29 04:21:00,164.57,164.57,164.565,164.565,93400000.0
2007-10-29 04:22:00,164.57,164.57,164.535,164.56,409500000.0
2007-10-29 04:23:00,164.56,164.56,164.535,164.55,205500000.0
2007-10-29 04:24:00,164.55,164.55,164.52,164.52,200300000.0
2007-10-29 04:25:00,164.52,164.53,164.495,164.52,405099999.0
2007-10-29 04:26:00,164.52,164.52,164.49,164.49,213600000.0
2007-10-29 04:27:00,164.485,164.5,164.475,164.48,373400000.0
2007-10-29 04:28:00,164.48,164.505,164.44,164.44,361800000.0
2007-10-29 04:29:00,164.44,164.45,164.43,164.44,218000000.0
2007-10-29 04:30:00,164.44,164.45,164.44,164.44,166000000.0
2007-10-29 04:31:00,164.44,164.47,164.44,164.45,188800000.0
2007-10-29 04:32:00,164.45,164.46,164.435,164.435,465400000.0
2007-10-29 04:33:00,164.435,164.45,164.425,164.43,421200000.0
2007-10-29 04:34:00,164.43,164.445,164.43,164.445,267000000.0
2007-10-29 04:35:00,164.445,164.46,164.44,164.445,443600000.0
2007-10-29 04:36:00,164.445,164.45,164.44,164.45,236700005.0
2007-10-29 04:37:00,164.45,164.46,164.45,164.46,308300000.0
2007-10-29 04:38:00,164.46,164.465,164.44,164.445,404199995.0
2007-10-29 04:39:00,164.445,164.45,164.435,164.44,659199991.0
2007-10-29 04:40:00,164.435,164.45,164.43,164.44,357600000.0
2007-10-29 04:41:00,164.44,164.44,164.43,164.44,228399999.0
2007-10-29 04:42:00,164.435,164.44,164.43,164.43,639199997.0
2007-10-29 04:43:00,164.43,164.43,164.43,164.43,61600000.0
2007-10-29 04:44:00,164.425,164.47,164.415,164.45,490500003.0
2007-10-29 04:45:00,164.45,164.46,164.45,164.46,254600000.0
2007-10-29 04:46:00,164.46,164.47,164.45,164.465,708499998.0
2007-10-29 04:47:00,164.465,164.47,164.455,164.47,482700004.0
2007-10-29 04:48:00,164.465,164.47,164.46,164.47,471800004.0
2007-10-29 04:49:00,164.465,164.47,164.455,164.47,382100009.0
2007-10-29 04:50:00,164.47,164.47,164.455,164.47,424900005.0
2007-10-29 04:51:00,164.47,164.505,164.465,164.48,626500000.0
2007-10-29 04:52:00,164.485,164.51,164.475,164.505,660399997.0
2007-10-29 04:53:00,164.505,164.51,164.49,164.5,419399999.0
2007-10-29 04:54:00,164.5,164.5,164.495,164.5,177300003.0
2007-10-29 04:55:00,164.495,164.5,164.495,164.495,319900000.0
2007-10-29 04:56:00,164.495,164.5,164.495,164.5,620400000.0
2007-10-29 04:57:00,164.5,164.5,164.485,164.485,512900002.0
2007-10-29 04:58:00,164.49,164.5,164.485,164.495,539399998.0
2007-10-29 04:59:00,164.495,164.525,164.495,164.515,272500000.0
2007-10-29 05:00:00,164.515,164.535,164.515,164.53,122400000.0
2007-10-29 05:01:00,164.53,164.54,164.515,164.53,149100003.0
2007-10-29 05:02:00,164.53,164.53,164.515,164.52,342800002.0
2007-10-29 05:03:00,164.52,164.54,164.515,164.54,527699997.0
2007-10-29 05:04:00,164.535,164.55,164.525,164.54,233499997.0
2007-10-29 05:05:00,164.54,164.54,164.53,164.53,124800000.0
2007-10-29 05:06:00,164.53,164.53,164.515,164.515,290100001.0
2007-10-29 05:07:00,164.52,164.52,164.505,164.52,459900003.0
2007-10-29 05:08:00,164.52,164.525,164.505,164.525,318799991.0
2007-10-29 05:09:00,164.53,164.53,164.515,164.525,339699988.0
2007-10-29 05:10:00,164.525,164.53,164.525,164.53,116000000.0
2007-10-29 05:11:00,164.53,164.53,164.515,164.52,395400006.0
2007-10-29 05:12:00,164.52,164.525,164.51,164.52,372800000.0
2007-10-29 05:13:00,164.52,164.52,164.515,164.52,192000000.0
2007-10-29 05:14:00,164.515,164.52,164.515,164.52,177300000.0
2007-10-29 05:15:00,164.52,164.52,164.49,164.495,401800001.0
2007-10-29 05:16:00,164.495,164.51,164.485,164.5,343400003.0
2007-10-29 05:17:00,164.5,164.51,164.495,164.51,479300000.0
2007-10-29 05:18:00,164.505,164.515,164.495,164.5,462900000.0
2007-10-29 05:19:00,164.5,164.51,164.5,164.5,376000000.0
2007-10-29 05:20:00,164.5,164.51,164.495,164.495,311000000.0
2007-10-29 05:21:00,164.495,164.51,164.495,164.495,161600000.0
2007-10-29 05:22:00,164.5,164.5,164.48,164.5,482100000.0
2007-10-29 05:23:00,164.5,164.5,164.485,164.5,257600000.0
2007-10-29 05:24:00,164.5,164.53,164.495,164.51,327300002.0
2007-10-29 05:25:00,164.51,164.52,164.495,164.51,416300007.0
2007-10-29 05:26:00,164.505,164.53,164.505,164.52,381800000.0
2007-10-29 05:27:00,164.52,164.53,164.51,164.52,469600000.0
2007-10-29 05:28:00,164.52,164.52,164.505,164.515,264499997.0
2007-10-29 05:29:00,164.515,164.53,164.505,164.51,398400000.0
2007-10-29 05:30:00,164.51,164.52,164.5,164.51,304000000.0
2007-10-29 05:31:00,164.51,164.52,164.49,164.51,412900000.0
2007-10-29 05:32:00,164.505,164.52,164.505,164.52,529199999.0
2007-10-29 05:33:00,164.52,164.54,164.52,164.53,396800000.0
2007-10-29 05:34:00,164.53,164.53,164.525,164.525,145300000.0
2007-10-29 05:35:00,164.525,164.53,164.5,164.51,296699999.0
2007-10-29 05:36:00,164.51,164.51,164.495,164.5,320200000.0
2007-10-29 05:37:00,164.5,164.505,164.49,164.49,324400000.0
2007-10-29 05:38:00,164.49,164.49,164.485,164.485,84000000.0
2007-10-29 05:39:00,164.485,164.5,164.475,164.49,410400000.0
2007-10-29 05:40:00,164.49,164.5,164.47,164.5,326600000.0
2007-10-29 05:41:00,164.5,164.51,164.495,164.51,366499996.0
2007-10-29 05:42:00,164.51,164.51,164.485,164.5,335400000.0
2007-10-29 05:43:00,164.5,164.505,164.485,164.485,257300000.0
2007-10-29 05:44:00,164.485,164.505,164.485,164.505,255500000.0
2007-10-29 05:45:00,164.505,164.53,164.505,164.53,254000000.0
2007-10-29 05:46:00,164.53,164.54,164.515,164.54,196400000.0
2007-10-29 05:47:00,164.54,164.54,164.53,164.54,253600000.0
2007-10-29 05:48:00,164.54,164.54,164.53,164.53,328000000.0
2007-10-29 05:49:00,164.525,164.54,164.525,164.53,236500000.0
2007-10-29 05:50:00,164.525,164.55,164.525,164.545,487700000.0
2007-10-29 05:51:00,164.545,164.56,164.545,164.55,480600000.0
2007-10-29 05:52:00,164.545,164.55,164.51,164.51,516900004.0
2007-10-29 05:53:00,164.51,164.515,164.49,164.5,568200000.0
2007-10-29 05:54:00,164.5,164.52,164.5,164.51,268300000.0
2007-10-29 05:55:00,164.505,164.51,164.505,164.51,492000001.0
2007-10-29 05:56:00,164.505,164.53,164.505,164.52,252099998.0
2007-10-29 05:57:00,164.52,164.52,164.495,164.495,488100008.0
2007-10-29 05:58:00,164.495,164.51,164.495,164.495,205500000.0
2007-10-29 05:59:00,164.5,164.5,164.485,164.485,351100002.0
2007-10-29 06:00:00,164.49,164.525,164.485,164.515,485400005.0
2007-10-29 06:01:00,164.52,164.53,164.515,164.52,447799999.0
2007-10-29 06:02:00,164.52,164.52,164.51,164.52,297200000.0
2007-10-29 06:03:00,164.52,164.53,164.515,164.53,516800001.0
2007-10-29 06:04:00,164.53,164.53,164.495,164.495,624600002.0
2007-10-29 06:05:00,164.495,164.52,164.49,164.51,131900000.0
2007-10-29 06:06:00,164.51,164.51,164.5,164.505,393700000.0
2007-10-29 06:07:00,164.505,164.505,164.465,164.49,241600000.0
2007-10-29 06:08:00,164.495,164.495,164.48,164.48,269400001.0
2007-10-29 06:09:00,164.48,164.51,164.48,164.51,407200000.0
2007-10-29 06:10:00,164.51,164.52,164.485,164.505,406000000.0
2007-10-29 06:11:00,164.505,164.52,164.505,164.52,484699998.0
2007-10-29 06:12:00,164.52,164.52,164.495,164.505,382400000.0
2007-10-29 06:13:00,164.505,164.54,164.505,164.535,475799997.0
2007-10-29 06:14:00,164.535,164.55,164.515,164.55,417099999.0
2007-10-29 06:15:00,164.55,164.55,164.53,164.55,242400000.0
2007-10-29 06:16:00,164.55,164.56,164.535,164.56,131300000.0
2007-10-29 06:17:00,164.56,164.605,164.55,164.59,285000000.0
2007-10-29 06:18:00,164.59,164.62,164.59,164.59,228800000.0
2007-10-29 06:19:00,164.595,164.63,164.59,164.615,247600000.0
2007-10-29 06:20:00,164.62,164.64,164.605,164.62,456600001.0
2007-10-29 06:21:00,164.615,164.63,164.61,164.63,226700000.0
2007-10-29 06:22:00,164.63,164.63,164.605,164.61,51300000.0
2007-10-29 06:23:00,164.605,164.61,164.595,164.605,85900000.0
2007-10-29 06:24:00,164.605,164.605,164.58,164.58,77900000.0
2007-10-29 06:25:00,164.58,164.58,164.575,164.575,97200000.0
2007-10-29 06:26:00,164.575,164.575,164.555,164.57,213700000.0
2007-10-29 06:27:00,164.57,164.59,164.57,164.58,189900000.0
2007-10-29 06:28:00,164.58,164.58,164.575,164.58,32200000.0
2007-10-29 06:29:00,164.58,164.59,164.58,164.59,104600000.0
2007-10-29 06:30:00,164.59,164.59,164.56,164.57,256799998.0
2007-10-29 06:31:00,164.57,164.57,164.56,164.56,113900000.0
2007-10-29 06:32:00,164.565,164.565,164.51,164.54,354600001.0
2007-10-29 06:33:00,164.54,164.555,164.54,164.555,170800000.0
2007-10-29 06:34:00,164.555,164.555,164.54,164.54,293200000.0
2007-10-29 06:35:00,164.54,164.54,164.53,164.54,181000000.0
2007-10-29 06:36:00,164.535,164.54,164.535,164.535,214200000.0
2007-10-29 06:37:00,164.54,164.56,164.54,164.555,319400000.0
2007-10-29 06:38:00,164.56,164.57,164.545,164.555,217400000.0
2007-10-29 06:39:00,164.555,164.58,164.555,164.57,191900000.0
2007-10-29 06:40:00,164.56,164.56,164.545,164.55,269200002.0
2007-10-29 06:41:00,164.55,164.56,164.545,164.55,217200001.0
2007-10-29 06:42:00,164.55,164.55,164.54,164.55,152000000.0
2007-10-29 06:43:00,164.55,164.56,164.54,164.54,281200000.0
2007-10-29 06:44:00,164.54,164.54,164.535,164.54,83200000.0
2007-10-29 06:45:00,164.54,164.54,164.475,164.485,376299996.0
2007-10-29 06:46:00,164.485,164.51,164.48,164.51,656299999.0
2007-10-29 06:47:00,164.51,164.53,164.505,164.51,240900000.0
2007-10-29 06:48:00,164.51,164.51,164.48,164.48,271600000.0
2007-10-29 06:49:00,164.48,164.48,164.465,164.465,257200000.0
2007-10-29 06:50:00,164.465,164.48,164.465,164.48,153200000.0
2007-10-29 06:51:00,164.48,164.48,164.475,164.475,148600000.0
2007-10-29 06:52:00,164.475,164.48,164.465,164.465,136300000.0
2007-10-29 06:53:00,164.465,164.48,164.465,164.475,63500000.0
2007-10-29 06:54:00,164.475,164.48,164.455,164.46,207100000.0
2007-10-29 06:55:00,164.46,164.46,164.445,164.45,268999999.0
2007-10-29 06:56:00,164.45,164.46,164.445,164.445,296100000.0
2007-10-29 06:57:00,164.445,164.465,164.43,164.435,530999999.0
2007-10-29 06:58:00,164.44,164.5,164.435,164.5,372500000.0
2007-10-29 06:59:00,164.5,164.52,164.485,164.505,276600001.0
2007-10-29 07:00:00,164.505,164.52,164.495,164.52,571699997.0
2007-10-29 07:01:00,164.52,164.52,164.495,164.495,127200000.0
2007-10-29 07:02:00,164.49,164.5,164.485,164.5,645699998.0
2007-10-29 07:03:00,164.5,164.5,164.48,164.49,311300000.0
2007-10-29 07:04:00,164.49,164.51,164.475,164.485,639599996.0
2007-10-29 07:05:00,164.485,164.525,164.48,164.52,476000000.0
2007-10-29 07:06:00,164.52,164.53,164.495,164.52,822700000.0
2007-10-29 07:07:00,164.52,164.54,164.505,164.525,746100000.0
2007-10-29 07:08:00,164.525,164.545,164.52,164.54,609800001.0
2007-10-29 07:09:00,164.54,164.55,164.535,164.55,392299998.0
2007-10-29 07:10:00,164.55,164.55,164.535,164.535,695500004.0
2007-10-29 07:11:00,164.54,164.56,164.54,164.56,768899997.0
2007-10-29 07:12:00,164.56,164.59,164.55,164.59,869200000.0
2007-10-29 07:13:00,164.59,164.61,164.58,164.595,917700000.0
2007-10-29 07:14:00,164.58,164.585,164.56,164.57,470600000.0
2007-10-29 07:15:00,164.57,164.6,164.57,164.59,291900000.0
2007-10-29 07:16:00,164.59,164.6,164.59,164.6,302800000.0
2007-10-29 07:17:00,164.6,164.615,164.6,164.61,251300000.0
2007-10-29 07:18:00,164.61,164.64,164.6,164.63,372800000.0
2007-10-29 07:19:00,164.63,164.685,164.615,164.675,839900000.0
2007-10-29 07:20:00,164.675,164.675,164.655,164.67,543200000.0
2007-10-29 07:21:00,164.67,164.68,164.665,164.675,343100000.0
2007-10-29 07:22:00,164.675,164.69,164.675,164.68,395299999.0
2007-10-29 07:23:00,164.68,164.68,164.655,164.66,398300000.0
2007-10-29 07:24:00,164.66,164.66,164.635,164.645,577199995.0
2007-10-29 07:25:00,164.65,164.65,164.625,164.635,184800000.0
2007-10-29 07:26:00,164.635,164.66,164.605,164.64,438000000.0
2007-10-29 07:27:00,164.64,164.65,164.625,164.64,756699994.0
2007-10-29 07:28:00,164.645,164.675,164.625,164.66,735400004.0
2007-10-29 07:29:00,164.66,164.665,164.635,164.635,576700005.0
2007-10-29 07:30:00,164.64,164.655,164.635,164.645,487200005.0
2007-10-29 07:31:00,164.645,164.67,164.645,164.655,982300007.0
2007-10-29 07:32:00,164.655,164.665,164.645,164.65,620800000.0
2007-10-29 07:33:00,164.65,164.67,164.645,164.66,284000000.0
2007-10-29 07:34:00,164.66,164.67,164.655,164.66,368800000.0
2007-10-29 07:35:00,164.66,164.665,164.655,164.655,225100000.0
2007-10-29 07:36:00,164.655,164.67,164.65,164.65,261399999.0
2007-10-29 07:37:00,164.655,164.655,164.645,164.65,337999999.0
2007-10-29 07:38:00,164.65,164.66,164.65,164.66,383200000.0
2007-10-29 07:39:00,164.66,164.66,164.645,164.645,482500003.0
2007-10-29 07:40:00,164.65,164.67,164.645,164.67,339400001.0
2007-10-29 07:41:00,164.665,164.67,164.655,164.66,414599996.0
2007-10-29 07:42:00,164.66,164.66,164.635,164.635,282699998.0
2007-10-29 07:43:00,164.645,164.66,164.635,164.66,344599994.0
2007-10-29 07:44:00,164.66,164.66,164.64,164.64,246600000.0
2007-10-29 07:45:00,164.65,164.65,164.635,164.645,276700001.0
2007-10-29 07:46:00,164.645,164.65,164.635,164.64,177800000.0
2007-10-29 07:47:00,164.635,164.64,164.625,164.63,264300000.0
2007-10-29 07:48:00,164.63,164.63,164.62,164.625,104600000.0
2007-10-29 07:49:00,164.625,164.63,164.615,164.62,244400000.0
2007-10-29 07:50:00,164.615,164.62,164.605,164.615,180900000.0
2007-10-29 07:51:00,164.615,164.64,164.61,164.63,258600000.0
2007-10-29 07:52:00,164.63,164.63,164.63,164.63,172000000.0
2007-10-29 07:53:00,164.63,164.64,164.62,164.63,157900000.0
2007-10-29 07:54:00,164.63,164.64,164.615,164.63,364800000.0
2007-10-29 07:55:00,164.63,164.63,164.615,164.63,255100000.0
2007-10-29 07:56:00,164.63,164.63,164.62,164.62,172600000.0
2007-10-29 07:57:00,164.625,164.625,164.605,164.615,321899996.0
2007-10-29 07:58:00,164.62,164.62,164.615,164.615,179200000.0
2007-10-29 07:59:00,164.62,164.665,164.62,164.65,308800000.0
2007-10-29 08:00:00,164.65,164.66,164.645,164.65,498400002.0
2007-10-29 08:01:00,164.65,164.66,164.645,164.65,178500001.0
2007-10-29 08:02:00,164.65,164.67,164.65,164.665,228400000.0
2007-10-29 08:03:00,164.67,164.68,164.66,164.675,251900000.0
2007-10-29 08:04:00,164.67,164.71,164.67,164.71,376199991.0
2007-10-29 08:05:00,164.71,164.71,164.68,164.71,297099999.0
2007-10-29 08:06:00,164.71,164.71,164.665,164.665,357600000.0
2007-10-29 08:07:00,164.66,164.69,164.66,164.69,353499996.0
2007-10-29 08:08:00,164.69,164.69,164.665,164.67,621500000.0
2007-10-29 08:09:00,164.665,164.67,164.645,164.66,501400000.0
2007-10-29 08:10:00,164.66,164.69,164.66,164.68,582400000.0
2007-10-29 08:11:00,164.68,164.69,164.675,164.69,227100000.0
2007-10-29 08:12:00,164.69,164.7,164.69,164.69,234400000.0
2007-10-29 08:13:00,164.69,164.7,164.675,164.69,142400000.0
2007-10-29 08:14:00,164.69,164.69,164.67,164.69,236000000.0
2007-10-29 08:15:00,164.685,164.69,164.67,164.69,292800000.0
2007-10-29 08:16:00,164.69,164.69,164.665,164.68,280700000.0
2007-10-29 08:17:00,164.68,164.68,164.665,164.665,90000000.0
2007-10-29 08:18:00,164.68,164.69,164.665,164.68,421200000.0
2007-10-29 08:19:00,164.68,164.69,164.68,164.69,347200000.0
2007-10-29 08:20:00,164.69,164.72,164.69,164.72,374400000.0
2007-10-29 08:21:00,164.715,164.72,164.675,164.705,568600003.0
2007-10-29 08:22:00,164.705,164.72,164.705,164.72,496800001.0
2007-10-29 08:23:00,164.72,164.72,164.705,164.72,222900000.0
2007-10-29 08:24:00,164.72,164.75,164.715,164.74,977399998.0
2007-10-29 08:25:00,164.74,164.75,164.735,164.74,357900000.0
2007-10-29 08:26:00,164.74,164.76,164.735,164.76,547200000.0
2007-10-29 08:27:00,164.76,164.765,164.74,164.755,295200000.0
2007-10-29 08:28:00,164.755,164.765,164.735,164.75,561300000.0
2007-10-29 08:29:00,164.75,164.755,164.735,164.745,510300000.0
2007-10-29 08:30:00,164.745,164.745,164.72,164.725,332800000.0
2007-10-29 08:31:00,164.72,164.725,164.685,164.7,399100000.0
2007-10-29 08:32:00,164.7,164.72,164.7,164.72,198400000.0
2007-10-29 08:33:00,164.72,164.72,164.7,164.7,155600000.0
2007-10-29 08:34:00,164.7,164.705,164.695,164.705,210200000.0
2007-10-29 08:35:00,164.705,164.72,164.705,164.72,68000000.0
2007-10-29 08:36:00,164.72,164.72,164.695,164.7,94600000.0
2007-10-29 08:37:00,164.7,164.745,164.7,164.745,214500000.0
2007-10-29 08:38:00,164.745,164.745,164.705,164.715,144000000.0
2007-10-29 08:39:00,164.715,164.715,164.695,164.705,176000000.0
2007-10-29 08:40:00,164.705,164.725,164.705,164.725,112000000.0
2007-10-29 08:41:00,164.725,164.74,164.725,164.74,164900000.0
2007-10-29 08:42:00,164.74,164.74,164.72,164.735,150900000.0
2007-10-29 08:43:00,164.74,164.775,164.73,164.775,274100001.0
2007-10-29 08:44:00,164.76,164.775,164.75,164.755,387300000.0
2007-10-29 08:45:00,164.755,164.755,164.735,164.74,368000000.0
2007-10-29 08:46:00,164.745,164.76,164.735,164.755,455400000.0
2007-10-29 08:47:00,164.755,164.765,164.745,164.76,426000000.0
2007-10-29 08:48:00,164.76,164.76,164.73,164.74,427999992.0
2007-10-29 08:49:00,164.74,164.755,164.74,164.75,231200000.0
2007-10-29 08:50:00,164.75,164.76,164.725,164.74,447300000.0
2007-10-29 08:51:00,164.74,164.745,164.71,164.74,412500000.0
2007-10-29 08:52:00,164.74,164.75,164.72,164.75,376000000.0
2007-10-29 08:53:00,164.75,164.75,164.735,164.735,304200000.0
2007-10-29 08:54:00,164.735,164.74,164.715,164.715,382400000.0
2007-10-29 08:55:00,164.71,164.74,164.71,164.73,372600000.0
2007-10-29 08:56:00,164.73,164.77,164.73,164.77,430400000.0
2007-10-29 08:57:00,164.77,164.845,164.77,164.825,727099999.0
2007-10-29 08:58:00,164.82,164.825,164.795,164.805,198400000.0
2007-10-29 08:59:00,164.805,164.815,164.795,164.805,176500000.0
2007-10-29 09:00:00,164.795,164.81,164.71,164.71,294400000.0
2007-10-29 09:01:00,164.71,164.73,164.7,164.705,300799999.0
2007-10-29 09:02:00,164.705,164.715,164.695,164.71,216649999.0
2007-10-29 09:03:00,164.71,164.715,164.695,164.7,230250000.0
2007-10-29 09:04:00,164.7,164.725,164.685,164.725,260400000.0
2007-10-29 09:05:00,164.725,164.735,164.69,164.705,502299993.0
2007-10-29 09:06:00,164.705,164.705,164.68,164.68,213600000.0
2007-10-29 09:07:00,164.685,164.7,164.665,164.675,291000000.0
2007-10-29 09:08:00,164.67,164.685,164.665,164.67,160299999.0
2007-10-29 09:09:00,164.665,164.685,164.665,164.68,151800000.0
2007-10-29 09:10:00,164.68,164.695,164.665,164.665,217600000.0
2007-10-29 09:11:00,164.665,164.67,164.655,164.665,135600000.0
2007-10-29 09:12:00,164.67,164.7,164.66,164.69,430699998.0
2007-10-29 09:13:00,164.68,164.745,164.68,164.71,506500000.0
2007-10-29 09:14:00,164.705,164.735,164.695,164.725,547500002.0
2007-10-29 09:15:00,164.725,164.725,164.7,164.7,342600000.0
2007-10-29 09:16:00,164.695,164.735,164.685,164.715,340800000.0
2007-10-29 09:17:00,164.715,164.745,164.715,164.73,287100000.0
2007-10-29 09:18:00,164.735,164.765,164.72,164.745,355700001.0
2007-10-29 09:19:00,164.745,164.745,164.705,164.715,287200000.0
2007-10-29 09:20:00,164.71,164.785,164.71,164.78,347200000.0
2007-10-29 09:21:00,164.78,164.78,164.735,164.74,348900000.0
2007-10-29 09:22:00,164.74,164.745,164.715,164.72,304300000.0
2007-10-29 09:23:00,164.72,164.735,164.72,164.73,186900000.0
2007-10-29 09:24:00,164.73,164.755,164.72,164.73,262300000.0
2007-10-29 09:25:00,164.73,164.73,164.69,164.71,344500000.0
2007-10-29 09:26:00,164.71,164.745,164.7,164.715,354350000.0
2007-10-29 09:27:00,164.715,164.73,164.695,164.7,388400000.0
2007-10-29 09:28:00,164.705,164.725,164.675,164.725,641500001.0
2007-10-29 09:29:00,164.73,164.745,164.68,164.68,497600002.0
2007-10-29 09:30:00,164.68,164.705,164.665,164.7,352600000.0
2007-10-29 09:31:00,164.7,164.71,164.67,164.685,436400000.0
2007-10-29 09:32:00,164.685,164.745,164.685,164.72,463100000.0
2007-10-29 09:33:00,164.72,164.73,164.71,164.72,578600000.0
2007-10-29 09:34:00,164.725,164.78,164.72,164.765,606299999.0
2007-10-29 09:35:00,164.765,164.79,164.765,164.785,723499997.0
2007-10-29 09:36:00,164.775,164.81,164.775,164.78,653500000.0
2007-10-29 09:37:00,164.785,164.81,164.78,164.79,491400001.0
2007-10-29 09:38:00,164.79,164.805,164.775,164.785,628699999.0
2007-10-29 09:39:00,164.79,164.845,164.78,164.835,694999996.0
2007-10-29 09:40:00,164.835,164.85,164.815,164.845,810400000.0
2007-10-29 09:41:00,164.85,164.88,164.8,164.805,964700001.0
2007-10-29 09:42:00,164.805,164.81,164.775,164.795,424000000.0
2007-10-29 09:43:00,164.795,164.84,164.795,164.815,409600000.0
2007-10-29 09:44:00,164.815,164.815,164.765,164.765,398200000.0
2007-10-29 09:45:00,164.765,164.775,164.76,164.77,427799998.0
2007-10-29 09:46:00,164.785,164.825,164.775,164.795,429600000.0
2007-10-29 09:47:00,164.795,164.795,164.785,164.795,176000000.0
2007-10-29 09:48:00,164.79,164.8,164.77,164.775,307600000.0
2007-10-29 09:49:00,164.77,164.785,164.765,164.775,446000000.0
2007-10-29 09:50:00,164.77,164.805,164.77,164.79,368900000.0
2007-10-29 09:51:00,164.785,164.79,164.775,164.78,129800000.0
2007-10-29 09:52:00,164.775,164.785,164.695,164.695,185900000.0
2007-10-29 09:53:00,164.695,164.735,164.695,164.725,411400000.0
2007-10-29 09:54:00,164.725,164.74,164.705,164.705,412700000.0
2007-10-29 09:55:00,164.695,164.71,164.62,164.645,484800000.0
2007-10-29 09:56:00,164.645,164.695,164.64,164.66,868999999.0
2007-10-29 09:57:00,164.66,164.66,164.61,164.64,703900000.0
2007-10-29 09:58:00,164.64,164.71,164.64,164.685,764500001.0
2007-10-29 09:59:00,164.68,164.71,164.675,164.68,841900001.0
2007-10-29 10:00:00,164.685,164.7,164.675,164.69,476800001.0
2007-10-29 10:01:00,164.69,164.755,164.69,164.745,439400000.0
2007-10-29 10:02:00,164.745,164.745,164.695,164.705,261600000.0
2007-10-29 10:03:00,164.7,164.705,164.69,164.695,337599999.0
2007-10-29 10:04:00,164.69,164.7,164.67,164.675,693299997.0
2007-10-29 10:05:00,164.675,164.685,164.645,164.655,677200000.0
2007-10-29 10:06:00,164.655,164.68,164.63,164.665,346600000.0
2007-10-29 10:07:00,164.66,164.665,164.625,164.635,337600000.0
2007-10-29 10:08:00,164.635,164.71,164.635,164.7,515400000.0
2007-10-29 10:09:00,164.7,164.725,164.69,164.7,373700000.0
2007-10-29 10:10:00,164.7,164.7,164.62,164.655,632499998.0
2007-10-29 10:11:00,164.65,164.71,164.65,164.71,767699999.0
2007-10-29 10:12:00,164.71,164.715,164.685,164.715,402400000.0
2007-10-29 10:13:00,164.715,164.715,164.69,164.69,276000000.0
2007-10-29 10:14:00,164.69,164.72,164.685,164.72,388800000.0
2007-10-29 10:15:00,164.72,164.725,164.695,164.7,405599996.0
2007-10-29 10:16:00,164.7,164.755,164.7,164.725,367700000.0
2007-10-29 10:17:00,164.72,164.745,164.685,164.7,503000001.0
2007-10-29 10:18:00,164.705,164.705,164.685,164.695,213700000.0
2007-10-29 10:19:00,164.695,164.72,164.685,164.705,514699998.0
2007-10-29 10:20:00,164.705,164.71,164.685,164.69,475399999.0
2007-10-29 10:21:00,164.69,164.735,164.68,164.72,594000001.0
2007-10-29 10:22:00,164.72,164.74,164.705,164.71,468599998.0
2007-10-29 10:23:00,164.715,164.725,164.665,164.685,750399999.0
2007-10-29 10:24:00,164.685,164.74,164.685,164.71,652099999.0
2007-10-29 10:25:00,164.71,164.74,164.695,164.695,514599999.0
2007-10-29 10:26:00,164.695,164.725,164.695,164.715,308100000.0
2007-10-29 10:27:00,164.715,164.74,164.71,164.725,284800000.0
2007-10-29 10:28:00,164.725,164.735,164.72,164.73,370800000.0
2007-10-29 10:29:00,164.735,164.76,164.715,164.755,318400000.0
2007-10-29 10:30:00,164.75,164.785,164.745,164.78,522800001.0
2007-10-29 10:31:00,164.78,164.785,164.725,164.745,346400000.0
2007-10-29 10:32:00,164.75,164.775,164.71,164.72,552800000.0
2007-10-29 10:33:00,164.72,164.735,164.7,164.735,264600000.0
2007-10-29 10:34:00,164.72,164.735,164.695,164.705,365900000.0
2007-10-29 10:35:00,164.705,164.705,164.685,164.705,156800000.0
2007-10-29 10:36:00,164.705,164.715,164.69,164.705,385000000.0
2007-10-29 10:37:00,164.71,164.72,164.705,164.715,290900000.0
2007-10-29 10:38:00,164.715,164.725,164.71,164.725,181400000.0
2007-10-29 10:39:00,164.72,164.745,164.715,164.73,319900001.0
2007-10-29 10:40:00,164.725,164.735,164.7,164.705,297200000.0
2007-10-29 10:41:00,164.705,164.735,164.685,164.735,498099998.0
2007-10-29 10:42:00,164.735,164.735,164.725,164.725,92800000.0
2007-10-29 10:43:00,164.725,164.76,164.725,164.73,340399999.0
2007-10-29 10:44:00,164.735,164.74,164.705,164.715,204000000.0
2007-10-29 10:45:00,164.715,164.725,164.695,164.7,358699998.0
2007-10-29 10:46:00,164.695,164.755,164.695,164.745,408400000.0
2007-10-29 10:47:00,164.74,164.755,164.725,164.725,347200000.0
2007-10-29 10:48:00,164.725,164.74,164.71,164.71,630400000.0
2007-10-29 10:49:00,164.71,164.73,164.71,164.71,445600000.0
2007-10-29 10:50:00,164.71,164.74,164.71,164.735,609600000.0
2007-10-29 10:51:00,164.735,164.765,164.73,164.765,570399998.0
2007-10-29 10:52:00,164.765,164.765,164.72,164.735,348800000.0
2007-10-29 10:53:00,164.74,164.74,164.715,164.72,411300000.0
2007-10-29 10:54:00,164.72,164.74,164.72,164.72,428599999.0
2007-10-29 10:55:00,164.72,164.735,164.695,164.71,487399999.0
2007-10-29 10:56:00,164.715,164.725,164.7,164.7,349600000.0
2007-10-29 10:57:00,164.705,164.745,164.695,164.705,598899999.0
2007-10-29 10:58:00,164.705,164.715,164.7,164.705,247999999.0
2007-10-29 10:59:00,164.7,164.715,164.69,164.695,635900000.0
2007-10-29 11:00:00,164.69,164.7,164.675,164.69,849199997.0
2007-10-29 11:01:00,164.69,164.72,164.685,164.705,530100000.0
2007-10-29 11:02:00,164.705,164.72,164.7,164.71,198300000.0
2007-10-29 11:03:00,164.71,164.725,164.7,164.715,470700000.0
2007-10-29 11:04:00,164.715,164.725,164.71,164.715,172200000.0
2007-10-29 11:05:00,164.705,164.735,164.695,164.705,664800004.0
2007-10-29 11:06:00,164.7,164.75,164.7,164.74,532800000.0
2007-10-29 11:07:00,164.745,164.745,164.695,164.705,876500000.0
2007-10-29 11:08:00,164.705,164.705,164.665,164.68,461300000.0
2007-10-29 11:09:00,164.68,164.69,164.67,164.67,344200000.0
2007-10-29 11:10:00,164.67,164.67,164.63,164.66,627400000.0
2007-10-29 11:11:00,164.655,164.66,164.63,164.655,728699993.0
2007-10-29 11:12:00,164.66,164.685,164.655,164.675,403999999.0
2007-10-29 11:13:00,164.675,164.73,164.675,164.705,497200001.0
2007-10-29 11:14:00,164.71,164.71,164.665,164.67,769299992.0
2007-10-29 11:15:00,164.665,164.67,164.605,164.65,761300005.0
2007-10-29 11:16:00,164.65,164.69,164.645,164.665,636750000.0
2007-10-29 11:17:00,164.655,164.675,164.635,164.65,1024600003.0
2007-10-29 11:18:00,164.655,164.665,164.64,164.645,507050000.0
2007-10-29 11:19:00,164.64,164.645,164.615,164.625,566600000.0
2007-10-29 11:20:00,164.625,164.635,164.625,164.635,485100000.0
2007-10-29 11:21:00,164.63,164.65,164.63,164.645,758300005.0
2007-10-29 11:22:00,164.645,164.685,164.645,164.685,391200000.0
2007-10-29 11:23:00,164.685,164.7,164.68,164.7,390400000.0
2007-10-29 11:24:00,164.7,164.705,164.695,164.705,323250000.0
2007-10-29 11:25:00,164.705,164.705,164.675,164.685,273600000.0
2007-10-29 11:26:00,164.685,164.695,164.675,164.695,316000000.0
2007-10-29 11:27:00,164.695,164.705,164.64,164.675,661899997.0
2007-10-29 11:28:00,164.675,164.675,164.665,164.675,112000000.0
2007-10-29 11:29:00,164.675,164.685,164.665,164.675,331900000.0
2007-10-29 11:30:00,164.675,164.705,164.665,164.68,490050001.0
2007-10-29 11:31:00,164.685,164.685,164.66,164.67,692800001.0
2007-10-29 11:32:00,164.67,164.68,164.66,164.675,284200000.0
2007-10-29 11:33:00,164.67,164.685,164.665,164.68,171200000.0
2007-10-29 11:34:00,164.68,164.685,164.675,164.685,153750000.0
2007-10-29 11:35:00,164.685,164.715,164.68,164.705,176300000.0
2007-10-29 11:36:00,164.705,164.705,164.68,164.695,607100000.0
2007-10-29 11:37:00,164.69,164.705,164.685,164.7,620000008.0
2007-10-29 11:38:00,164.7,164.705,164.695,164.705,68800000.0
2007-10-29 11:39:00,164.705,164.71,164.7,164.7,106400000.0
2007-10-29 11:40:00,164.705,164.705,164.695,164.695,136200000.0
2007-10-29 11:41:00,164.695,164.71,164.685,164.685,204000000.0
2007-10-29 11:42:00,164.69,164.695,164.675,164.685,491799998.0
2007-10-29 11:43:00,164.685,164.685,164.66,164.665,494299999.0
2007-10-29 11:44:00,164.665,164.7,164.665,164.685,220850000.0
2007-10-29 11:45:00,164.685,164.685,164.675,164.675,201600000.0
2007-10-29 11:46:00,164.675,164.68,164.65,164.665,425300000.0
2007-10-29 11:47:00,164.665,164.665,164.64,164.655,243200000.0
2007-10-29 11:48:00,164.655,164.66,164.645,164.65,297600000.0
2007-10-29 11:49:00,164.65,164.68,164.65,164.68,186400000.0
2007-10-29 11:50:00,164.68,164.7,164.665,164.67,384500000.0
2007-10-29 11:51:00,164.67,164.7,164.67,164.695,398200000.0
2007-10-29 11:52:00,164.695,164.705,164.685,164.7,290300000.0
2007-10-29 11:53:00,164.7,164.71,164.695,164.705,347099998.0
2007-10-29 11:54:00,164.705,164.745,164.695,164.74,457299999.0
2007-10-29 11:55:00,164.74,164.75,164.725,164.73,640399999.0
2007-10-29 11:56:00,164.73,164.75,164.73,164.735,337700000.0
2007-10-29 11:57:00,164.735,164.745,164.715,164.73,367500000.0
2007-10-29 11:58:00,164.73,164.755,164.725,164.755,455600000.0
2007-10-29 11:59:00,164.75,164.755,164.73,164.745,502599999.0
2007-10-29 12:00:00,164.745,164.75,164.725,164.74,549899999.0
2007-10-29 12:01:00,164.735,164.75,164.73,164.745,732599998.0
2007-10-29 12:02:00,164.745,164.77,164.745,164.745,613050002.0
2007-10-29 12:03:00,164.745,164.755,164.735,164.755,324199999.0
2007-10-29 12:04:00,164.755,164.77,164.72,164.72,692300004.0
2007-10-29 12:05:00,164.72,164.725,164.69,164.705,468700000.0
2007-10-29 12:06:00,164.705,164.715,164.69,164.71,349100000.0
2007-10-29 12:07:00,164.71,164.76,164.71,164.76,478099998.0
2007-10-29 12:08:00,164.76,164.765,164.745,164.755,565000004.0
2007-10-29 12:09:00,164.765,164.77,164.75,164.75,551299999.0
2007-10-29 12:10:00,164.765,164.78,164.755,164.77,679499997.0
2007-10-29 12:11:00,164.77,164.81,164.77,164.805,716099999.0
2007-10-29 12:12:00,164.805,164.83,164.795,164.805,710100002.0
2007-10-29 12:13:00,164.805,164.815,164.775,164.785,565300003.0
2007-10-29 12:14:00,164.795,164.86,164.775,164.825,654800000.0
2007-10-29 12:15:00,164.825,164.855,164.825,164.845,422900000.0
2007-10-29 12:16:00,164.845,164.875,164.825,164.86,401500000.0
2007-10-29 12:17:00,164.86,164.86,164.83,164.83,459800000.0
2007-10-29 12:18:00,164.835,164.84,164.83,164.835,213200000.0
2007-10-29 12:19:00,164.835,164.86,164.82,164.855,508599999.0
2007-10-29 12:20:00,164.85,164.88,164.845,164.875,331600000.0
2007-10-29 12:21:00,164.88,164.9,164.865,164.89,482599999.0
2007-10-29 12:22:00,164.9,164.905,164.875,164.88,633799998.0
2007-10-29 12:23:00,164.885,164.895,164.845,164.85,401900004.0
2007-10-29 12:24:00,164.85,164.86,164.835,164.86,336400000.0
2007-10-29 12:25:00,164.86,164.86,164.835,164.835,288600000.0
2007-10-29 12:26:00,164.84,164.86,164.835,164.845,140300000.0
2007-10-29 12:27:00,164.845,164.865,164.845,164.845,79200000.0
2007-10-29 12:28:00,164.845,164.885,164.845,164.88,62400000.0
2007-10-29 12:29:00,164.885,164.885,164.845,164.85,261700000.0
2007-10-29 12:30:00,164.845,164.865,164.83,164.865,270200000.0
2007-10-29 12:31:00,164.865,164.9,164.865,164.885,243200000.0
2007-10-29 12:32:00,164.885,164.9,164.87,164.885,355599999.0
2007-10-29 12:33:00,164.88,164.92,164.88,164.905,493600000.0
2007-10-29 12:34:00,164.905,164.94,164.905,164.93,548699999.0
2007-10-29 12:35:00,164.925,164.94,164.92,164.925,269600000.0
2007-10-29 12:36:00,164.925,164.94,164.905,164.94,450700000.0
2007-10-29 12:37:00,164.94,164.96,164.935,164.935,374400000.0
2007-10-29 12:38:00,164.935,164.945,164.93,164.94,280800000.0
2007-10-29 12:39:00,164.94,164.95,164.93,164.95,560600002.0
2007-10-29 12:40:00,164.95,164.96,164.94,164.94,514300000.0
2007-10-29 12:41:00,164.94,164.94,164.905,164.905,595199999.0
2007-10-29 12:42:00,164.905,164.91,164.885,164.89,477899999.0
2007-10-29 12:43:00,164.89,164.955,164.89,164.92,713499997.0
2007-10-29 12:44:00,164.925,164.945,164.915,164.92,619700001.0
2007-10-29 12:45:00,164.925,164.925,164.905,164.92,511600000.0
2007-10-29 12:46:00,164.915,164.945,164.9,164.935,641300000.0
2007-10-29 12:47:00,164.93,164.98,164.925,164.965,384800000.0
2007-10-29 12:48:00,164.965,164.97,164.95,164.965,180000000.0
2007-10-29 12:49:00,164.965,164.99,164.93,164.98,480299998.0
2007-10-29 12:50:00,164.98,165.05,164.97,165.02,622100000.0
2007-10-29 12:51:00,165.02,165.055,165.015,165.035,392199999.0
2007-10-29 12:52:00,165.025,165.075,165.02,165.075,568199999.0
2007-10-29 12:53:00,165.075,165.085,165.05,165.07,377700000.0
2007-10-29 12:54:00,165.07,165.07,165.05,165.05,223900000.0
2007-10-29 12:55:00,165.05,165.05,165.03,165.045,360800000.0
2007-10-29 12:56:00,165.04,165.04,165.015,165.03,307200000.0
2007-10-29 12:57:00,165.03,165.07,165.025,165.04,347400000.0
2007-10-29 12:58:00,165.04,165.05,165.025,165.025,341400000.0
2007-10-29 12:59:00,165.02,165.05,165.01,165.05,358799999.0
2007-10-29 13:00:00,165.05,165.065,165.025,165.035,508399997.0
2007-10-29 13:01:00,165.035,165.09,165.035,165.09,427200000.0
2007-10-29 13:02:00,165.09,165.1,165.07,165.075,263200000.0
2007-10-29 13:03:00,165.075,165.085,165.075,165.08,155200000.0
2007-10-29 13:04:00,165.08,165.105,165.08,165.09,345200000.0
2007-10-29 13:05:00,165.095,165.11,165.085,165.095,147400000.0
2007-10-29 13:06:00,165.085,165.105,165.085,165.1,236000000.0
2007-10-29 13:07:00,165.1,165.12,165.095,165.105,335200000.0
2007-10-29 13:08:00,165.105,165.155,165.105,165.125,487399999.0
2007-10-29 13:09:00,165.125,165.15,165.12,165.15,358800000.0
2007-10-29 13:10:00,165.145,165.175,165.14,165.17,417099999.0
2007-10-29 13:11:00,165.17,165.175,165.15,165.15,287400000.0
2007-10-29 13:12:00,165.15,165.165,165.135,165.16,257300001.0
2007-10-29 13:13:00,165.16,165.175,165.145,165.165,292499999.0
2007-10-29 13:14:00,165.165,165.165,165.155,165.16,172000000.0
2007-10-29 13:15:00,165.16,165.16,165.15,165.16,234600000.0
2007-10-29 13:16:00,165.16,165.165,165.145,165.155,230200000.0
2007-10-29 13:17:00,165.155,165.17,165.15,165.16,325600000.0
2007-10-29 13:18:00,165.16,165.17,165.155,165.155,324000000.0
2007-10-29 13:19:00,165.145,165.17,165.13,165.165,697500000.0
2007-10-29 13:20:00,165.165,165.165,165.155,165.155,302900001.0
2007-10-29 13:21:00,165.16,165.19,165.16,165.185,844199995.0
2007-10-29 13:22:00,165.185,165.19,165.17,165.185,486400000.0
2007-10-29 13:23:00,165.185,165.185,165.165,165.175,363100000.0
2007-10-29 13:24:00,165.175,165.24,165.17,165.24,487600000.0
2007-10-29 13:25:00,165.24,165.25,165.215,165.235,365099999.0
2007-10-29 13:26:00,165.24,165.27,165.215,165.265,542500000.0
2007-10-29 13:27:00,165.265,165.27,165.255,165.265,749599996.0
2007-10-29 13:28:00,165.265,165.27,165.235,165.26,510200000.0
2007-10-29 13:29:00,165.26,165.27,165.24,165.25,478400000.0
2007-10-29 13:30:00,165.245,165.34,165.245,165.32,772699999.0
2007-10-29 13:31:00,165.32,165.37,165.3,165.365,1277599999.0
2007-10-29 13:32:00,165.365,165.39,165.35,165.375,1659300007.0
2007-10-29 13:33:00,165.375,165.39,165.375,165.39,1290799981.0
2007-10-29 13:34:00,165.39,165.39,165.365,165.37,924999995.0
2007-10-29 13:35:00,165.37,165.45,165.37,165.44,1381200004.0
2007-10-29 13:36:00,165.44,165.485,165.435,165.445,890899994.0
2007-10-29 13:37:00,165.44,165.475,165.44,165.455,243200000.0
2007-10-29 13:38:00,165.455,165.48,165.425,165.46,585500000.0
2007-10-29 13:39:00,165.46,165.475,165.42,165.435,388400000.0
2007-10-29 13:40:00,165.435,165.485,165.435,165.465,411499999.0
2007-10-29 13:41:00,165.46,165.47,165.44,165.44,384700000.0
2007-10-29 13:42:00,165.44,165.44,165.36,165.36,693600002.0
2007-10-29 13:43:00,165.365,165.4,165.355,165.38,635199999.0
2007-10-29 13:44:00,165.385,165.4,165.355,165.355,390699997.0
2007-10-29 13:45:00,165.355,165.37,165.32,165.325,556700000.0
2007-10-29 13:46:00,165.325,165.34,165.32,165.34,258400000.0
2007-10-29 13:47:00,165.34,165.34,165.325,165.335,328300000.0
2007-10-29 13:48:00,165.335,165.35,165.325,165.35,204000000.0
2007-10-29 13:49:00,165.35,165.355,165.34,165.34,287099999.0
2007-10-29 13:50:00,165.34,165.355,165.305,165.325,521199998.0
2007-10-29 13:51:00,165.325,165.325,165.28,165.285,363600000.0
2007-10-29 13:52:00,165.285,165.325,165.265,165.315,295200000.0
2007-10-29 13:53:00,165.315,165.315,165.29,165.29,257800000.0
2007-10-29 13:54:00,165.29,165.295,165.28,165.285,304200000.0
2007-10-29 13:55:00,165.285,165.295,165.28,165.295,155200000.0
2007-10-29 13:56:00,165.295,165.295,165.275,165.285,394700003.0
2007-10-29 13:57:00,165.285,165.295,165.25,165.25,293500000.0
2007-10-29 13:58:00,165.255,165.27,165.25,165.26,262100000.0
2007-10-29 13:59:00,165.26,165.27,165.25,165.25,514300000.0
2007-10-29 14:00:00,165.25,165.275,165.25,165.265,402200000.0
2007-10-29 14:01:00,165.265,165.285,165.26,165.265,292800000.0
2007-10-29 14:02:00,165.265,165.29,165.26,165.28,624600000.0
2007-10-29 14:03:00,165.28,165.29,165.245,165.255,780400004.0
2007-10-29 14:04:00,165.255,165.27,165.245,165.245,582100001.0
2007-10-29 14:05:00,165.25,165.27,165.245,165.265,307500000.0
2007-10-29 14:06:00,165.265,165.28,165.25,165.26,413600000.0
2007-10-29 14:07:00,165.26,165.275,165.25,165.25,182400000.0
2007-10-29 14:08:00,165.25,165.26,165.195,165.205,657099999.0
2007-10-29 14:09:00,165.205,165.205,165.115,165.115,714300000.0
2007-10-29 14:10:00,165.115,165.14,165.11,165.12,780800000.0
2007-10-29 14:11:00,165.13,165.14,165.12,165.125,246400000.0
2007-10-29 14:12:00,165.12,165.125,165.11,165.125,456100002.0
2007-10-29 14:13:00,165.125,165.16,165.125,165.16,316150000.0
2007-10-29 14:14:00,165.16,165.17,165.145,165.16,508499990.0
2007-10-29 14:15:00,165.16,165.22,165.16,165.195,548300000.0
2007-10-29 14:16:00,165.2,165.225,165.2,165.225,456300000.0
2007-10-29 14:17:00,165.225,165.24,165.215,165.23,188600000.0
2007-10-29 14:18:00,165.23,165.24,165.225,165.235,149600000.0
2007-10-29 14:19:00,165.235,165.265,165.225,165.265,533600000.0
2007-10-29 14:20:00,165.265,165.29,165.26,165.29,337400000.0
2007-10-29 14:21:00,165.285,165.295,165.265,165.275,572700002.0
2007-10-29 14:22:00,165.275,165.275,165.24,165.26,611400000.0
2007-10-29 14:23:00,165.26,165.275,165.25,165.255,348700000.0
2007-10-29 14:24:00,165.25,165.26,165.25,165.255,162600000.0
2007-10-29 14:25:00,165.255,165.285,165.25,165.255,391500001.0
2007-10-29 14:26:00,165.255,165.265,165.195,165.2,446100001.0
2007-10-29 14:27:00,165.2,165.225,165.185,165.22,458800000.0
2007-10-29 14:28:00,165.22,165.23,165.18,165.18,412800000.0
2007-10-29 14:29:00,165.175,165.205,165.17,165.185,406050000.0
2007-10-29 14:30:00,165.185,165.19,165.17,165.175,493800000.0
2007-10-29 14:31:00,165.175,165.185,165.17,165.17,342600000.0
2007-10-29 14:32:00,165.175,165.185,165.17,165.175,247599999.0
2007-10-29 14:33:00,165.175,165.195,165.165,165.195,382299994.0
2007-10-29 14:34:00,165.195,165.205,165.16,165.175,586400000.0
2007-10-29 14:35:00,165.175,165.21,165.155,165.205,697900000.0
2007-10-29 14:36:00,165.205,165.205,165.125,165.13,1240599997.0
2007-10-29 14:37:00,165.13,165.165,165.12,165.145,868299997.0
2007-10-29 14:38:00,165.145,165.19,165.14,165.16,572800000.0
2007-10-29 14:39:00,165.16,165.18,165.125,165.16,469100000.0
2007-10-29 14:40:00,165.16,165.19,165.15,165.17,716350002.0
2007-10-29 14:41:00,165.17,165.19,165.155,165.16,361000000.0
2007-10-29 14:42:00,165.155,165.18,165.155,165.17,616500000.0
2007-10-29 14:43:00,165.17,165.175,165.125,165.13,482900004.0
2007-10-29 14:44:00,165.13,165.16,165.115,165.16,479300000.0
2007-10-29 14:45:00,165.16,165.16,165.12,165.145,596200000.0
2007-10-29 14:46:00,165.145,165.155,165.135,165.145,443699989.0
2007-10-29 14:47:00,165.145,165.145,165.125,165.13,398800000.0
2007-10-29 14:48:00,165.13,165.135,165.12,165.125,695400000.0
2007-10-29 14:49:00,165.125,165.16,165.125,165.15,673799996.0
2007-10-29 14:50:00,165.15,165.155,165.115,165.13,710700001.0
2007-10-29 14:51:00,165.13,165.14,165.08,165.085,845099999.0
2007-10-29 14:52:00,165.085,165.1,165.06,165.065,747100000.0
2007-10-29 14:53:00,165.065,165.065,165.035,165.045,478639757.0
2007-10-29 14:54:00,165.045,165.07,165.04,165.05,396800000.0
2007-10-29 14:55:00,165.05,165.08,165.05,165.075,823099989.0
2007-10-29 14:56:00,165.075,165.075,165.035,165.04,787400001.0
2007-10-29 14:57:00,165.04,165.065,165.005,165.015,749899995.0
2007-10-29 14:58:00,165.015,165.035,165.005,165.03,481899995.0
2007-10-29 14:59:00,165.03,165.08,165.02,165.07,807652397.0
2007-10-29 15:00:00,165.07,165.105,165.06,165.085,513952400.0
2007-10-29 15:01:00,165.085,165.145,165.085,165.145,655699997.0
2007-10-29 15:02:00,165.145,165.155,165.105,165.11,590500000.0
2007-10-29 15:03:00,165.115,165.135,165.1,165.12,389500000.0
2007-10-29 15:04:00,165.12,165.135,165.115,165.12,525999997.0
2007-10-29 15:05:00,165.125,165.125,165.085,165.115,302599999.0
2007-10-29 15:06:00,165.115,165.125,165.1,165.115,317200001.0
2007-10-29 15:07:00,165.115,165.155,165.115,165.15,278400000.0
2007-10-29 15:08:00,165.15,165.16,165.125,165.13,775200004.0
2007-10-29 15:09:00,165.13,165.185,165.13,165.165,565499999.0
2007-10-29 15:10:00,165.16,165.18,165.155,165.155,397100001.0
2007-10-29 15:11:00,165.16,165.16,165.135,165.135,364800002.0
2007-10-29 15:12:00,165.135,165.145,165.125,165.13,385900000.0
2007-10-29 15:13:00,165.13,165.145,165.125,165.135,240399995.0
2007-10-29 15:14:00,165.135,165.165,165.135,165.155,537299999.0
2007-10-29 15:15:00,165.155,165.185,165.13,165.145,417099999.0
2007-10-29 15:16:00,165.145,165.155,165.135,165.135,219199999.0
2007-10-29 15:17:00,165.135,165.135,165.115,165.135,319099999.0
2007-10-29 15:18:00,165.135,165.145,165.12,165.125,180600000.0
2007-10-29 15:19:00,165.125,165.135,165.115,165.135,346200001.0
2007-10-29 15:20:00,165.13,165.175,165.13,165.16,688199994.0
2007-10-29 15:21:00,165.16,165.165,165.15,165.15,191200000.0
2007-10-29 15:22:00,165.15,165.155,165.135,165.14,447400001.0
2007-10-29 15:23:00,165.145,165.155,165.13,165.15,462399998.0
2007-10-29 15:24:00,165.15,165.15,165.135,165.14,553400001.0
2007-10-29 15:25:00,165.145,165.165,165.125,165.16,697099998.0
2007-10-29 15:26:00,165.155,165.195,165.15,165.165,394400000.0
2007-10-29 15:27:00,165.165,165.2,165.165,165.18,357300000.0
2007-10-29 15:28:00,165.18,165.205,165.17,165.175,565700000.0
2007-10-29 15:29:00,165.175,165.215,165.16,165.165,376100000.0
2007-10-29 15:30:00,165.165,165.17,165.13,165.165,662900001.0
2007-10-29 15:31:00,165.165,165.18,165.15,165.16,547300000.0
2007-10-29 15:32:00,165.16,165.185,165.14,165.155,430400000.0
2007-10-29 15:33:00,165.155,165.17,165.15,165.165,584000000.0
2007-10-29 15:34:00,165.155,165.22,165.155,165.195,791000006.0
2007-10-29 15:35:00,165.195,165.26,165.18,165.19,857600000.0
2007-10-29 15:36:00,165.185,165.24,165.17,165.22,1000900002.0
2007-10-29 15:37:00,165.22,165.265,165.21,165.215,692300005.0
2007-10-29 15:38:00,165.215,165.255,165.215,165.24,415800000.0
2007-10-29 15:39:00,165.24,165.24,165.195,165.225,626400001.0
2007-10-29 15:40:00,165.225,165.26,165.225,165.245,467300000.0
2007-10-29 15:41:00,165.245,165.265,165.24,165.255,415100000.0
2007-10-29 15:42:00,165.255,165.275,165.235,165.25,819900000.0
2007-10-29 15:43:00,165.25,165.265,165.225,165.255,753099999.0
2007-10-29 15:44:00,165.26,165.29,165.255,165.29,633999999.0
2007-10-29 15:45:00,165.29,165.315,165.275,165.29,383300000.0
2007-10-29 15:46:00,165.29,165.345,165.28,165.34,669299997.0
2007-10-29 15:47:00,165.34,165.355,165.305,165.305,677200000.0
2007-10-29 15:48:00,165.3,165.3,165.275,165.285,585000000.0
2007-10-29 15:49:00,165.285,165.3,165.255,165.3,953000000.0
2007-10-29 15:50:00,165.3,165.32,165.285,165.3,706199997.0
2007-10-29 15:51:00,165.3,165.34,165.3,165.315,528000000.0
2007-10-29 15:52:00,165.315,165.345,165.315,165.34,588800000.0
2007-10-29 15:53:00,165.34,165.345,165.295,165.305,480000000.0
2007-10-29 15:54:00,165.305,165.31,165.285,165.295,502400000.0
2007-10-29 15:55:00,165.295,165.32,165.29,165.29,438800000.0
2007-10-29 15:56:00,165.295,165.3,165.24,165.245,462300000.0
2007-10-29 15:57:00,165.24,165.245,165.19,165.215,929499993.0
2007-10-29 15:58:00,165.225,165.26,165.21,165.235,885599996.0
2007-10-29 15:59:00,165.235,165.235,165.185,165.2,754000000.0
2007-10-29 16:00:00,165.2,165.225,165.185,165.2,814400000.0
2007-10-29 16:01:00,165.2,165.205,165.16,165.16,786500000.0
2007-10-29 16:02:00,165.16,165.195,165.155,165.18,542700000.0
2007-10-29 16:03:00,165.18,165.19,165.135,165.165,397900000.0
2007-10-29 16:04:00,165.165,165.18,165.145,165.155,619300004.0
2007-10-29 16:05:00,165.155,165.17,165.135,165.165,715100002.0
2007-10-29 16:06:00,165.165,165.165,165.1,165.11,420000000.0
2007-10-29 16:07:00,165.11,165.135,165.105,165.115,471600000.0
2007-10-29 16:08:00,165.115,165.145,165.095,165.115,417200000.0
2007-10-29 16:09:00,165.115,165.13,165.105,165.11,756500001.0
2007-10-29 16:10:00,165.11,165.14,165.105,165.105,764500002.0
2007-10-29 16:11:00,165.105,165.15,165.105,165.15,904999996.0
2007-10-29 16:12:00,165.15,165.17,165.14,165.17,852599999.0
2007-10-29 16:13:00,165.17,165.18,165.155,165.165,602400000.0
2007-10-29 16:14:00,165.17,165.18,165.16,165.175,211680000.0
2007-10-29 16:15:00,165.175,165.18,165.16,165.165,248800000.0
2007-10-29 16:16:00,165.165,165.2,165.135,165.14,888199998.0
2007-10-29 16:17:00,165.14,165.16,165.13,165.13,659200000.0
2007-10-29 16:18:00,165.13,165.145,165.105,165.11,923999996.0
2007-10-29 16:19:00,165.11,165.11,165.05,165.09,762300000.0
2007-10-29 16:20:00,165.09,165.09,165.045,165.055,1112999996.0
2007-10-29 16:21:00,165.055,165.095,165.05,165.055,843599995.0
2007-10-29 16:22:00,165.055,165.085,165.05,165.08,841500001.0
2007-10-29 16:23:00,165.08,165.1,165.065,165.1,684800000.0
2007-10-29 16:24:00,165.095,165.13,165.09,165.12,643699998.0
2007-10-29 16:25:00,165.12,165.12,165.085,165.09,879799999.0
2007-10-29 16:26:00,165.09,165.115,165.08,165.1,814500001.0
2007-10-29 16:27:00,165.1,165.1,165.055,165.08,922399998.0
2007-10-29 16:28:00,165.08,165.14,165.08,165.12,623000000.0
2007-10-29 16:29:00,165.12,165.155,165.08,165.155,839899999.0
2007-10-29 16:30:00,165.15,165.18,165.14,165.155,639100000.0
2007-10-29 16:31:00,165.15,165.195,165.145,165.165,723500003.0
2007-10-29 16:32:00,165.165,165.165,165.12,165.15,639100000.0
2007-10-29 16:33:00,165.15,165.17,165.13,165.155,782600000.0
2007-10-29 16:34:00,165.15,165.23,165.15,165.21,608000000.0
2007-10-29 16:35:00,165.21,165.215,165.105,165.105,1093000004.0
2007-10-29 16:36:00,165.105,165.16,165.105,165.135,671700000.0
2007-10-29 16:37:00,165.135,165.16,165.095,165.125,472800000.0
2007-10-29 16:38:00,165.125,165.125,165.045,165.05,724500001.0
2007-10-29 16:39:00,165.05,165.05,165.025,165.045,613000001.0
2007-10-29 16:40:00,165.05,165.08,165.015,165.02,534664001.0
2007-10-29 16:41:00,165.015,165.04,165.01,165.015,574699999.0
2007-10-29 16:42:00,165.02,165.04,165.015,165.02,746899998.0
2007-10-29 16:43:00,165.02,165.06,165.02,165.05,671500000.0
2007-10-29 16:44:00,165.055,165.105,165.04,165.095,377900000.0
2007-10-29 16:45:00,165.095,165.1,165.055,165.095,540400000.0
2007-10-29 16:46:00,165.095,165.135,165.095,165.12,450400000.0
2007-10-29 16:47:00,165.115,165.155,165.115,165.15,501700003.0
2007-10-29 16:48:00,165.155,165.165,165.12,165.13,558900000.0
2007-10-29 16:49:00,165.13,165.155,165.13,165.145,523700002.0
2007-10-29 16:50:00,165.145,165.15,165.11,165.12,413800000.0
2007-10-29 16:51:00,165.12,165.13,165.065,165.085,593700000.0
2007-10-29 16:52:00,165.08,165.105,165.07,165.07,980599997.0
2007-10-29 16:53:00,165.07,165.1,165.025,165.075,829199997.0
2007-10-29 16:54:00,165.08,165.095,165.07,165.09,465600000.0
2007-10-29 16:55:00,165.09,165.115,165.07,165.08,500200000.0
2007-10-29 16:56:00,165.08,165.1,165.07,165.09,455000000.0
2007-10-29 16:57:00,165.09,165.115,165.075,165.105,588100002.0
2007-10-29 16:58:00,165.105,165.125,165.09,165.1,392100000.0
2007-10-29 16:59:00,165.105,165.13,165.085,165.13,500600000.0
2007-10-29 17:00:00,165.13,165.145,165.075,165.09,669999998.0
2007-10-29 17:01:00,165.09,165.13,165.08,165.105,481000000.0
2007-10-29 17:02:00,165.105,165.15,165.105,165.145,396300000.0
2007-10-29 17:03:00,165.145,165.16,165.095,165.11,454800000.0
2007-10-29 17:04:00,165.11,165.12,165.065,165.08,754199997.0
2007-10-29 17:05:00,165.08,165.11,165.055,165.055,703500001.0
2007-10-29 17:06:00,165.06,165.1,165.055,165.095,468799999.0
2007-10-29 17:07:00,165.095,165.135,165.095,165.135,499799997.0
2007-10-29 17:08:00,165.135,165.195,165.12,165.165,526800000.0
2007-10-29 17:09:00,165.165,165.17,165.145,165.16,699299994.0
2007-10-29 17:10:00,165.16,165.2,165.155,165.2,328300000.0
2007-10-29 17:11:00,165.195,165.2,165.165,165.19,477799998.0
2007-10-29 17:12:00,165.19,165.2,165.18,165.19,530700000.0
2007-10-29 17:13:00,165.19,165.215,165.185,165.205,931199998.0
2007-10-29 17:14:00,165.205,165.255,165.205,165.245,926500002.0
2007-10-29 17:15:00,165.245,165.27,165.225,165.24,1137200004.0
2007-10-29 17:16:00,165.24,165.265,165.235,165.255,1145300000.0
2007-10-29 17:17:00,165.255,165.28,165.255,165.255,1131800001.0
2007-10-29 17:18:00,165.255,165.28,165.255,165.255,1431099999.0
2007-10-29 17:19:00,165.255,165.27,165.215,165.225,1261900005.0
2007-10-29 17:20:00,165.225,165.26,165.205,165.24,1264499999.0
2007-10-29 17:21:00,165.24,165.255,165.2,165.21,831200003.0
2007-10-29 17:22:00,165.21,165.22,165.21,165.22,399300001.0
2007-10-29 17:23:00,165.22,165.25,165.215,165.25,778200003.0
2007-10-29 17:24:00,165.25,165.265,165.23,165.265,624699998.0
2007-10-29 17:25:00,165.265,165.28,165.265,165.275,547300000.0
2007-10-29 17:26:00,165.28,165.28,165.23,165.23,717999998.0
2007-10-29 17:27:00,165.23,165.255,165.225,165.24,834800002.0
2007-10-29 17:28:00,165.235,165.255,165.225,165.24,520800000.0
2007-10-29 17:29:00,165.24,165.245,165.22,165.225,801050031.0
2007-10-29 17:30:00,165.225,165.27,165.22,165.265,950499996.0
2007-10-29 17:31:00,165.265,165.34,165.265,165.335,695750000.0
2007-10-29 17:32:00,165.335,165.335,165.315,165.32,352950004.0
2007-10-29 17:33:00,165.32,165.33,165.315,165.315,422800000.0
2007-10-29 17:34:00,165.315,165.33,165.31,165.32,456400002.0
2007-10-29 17:35:00,165.32,165.325,165.29,165.305,782800002.0
2007-10-29 17:36:00,165.305,165.315,165.29,165.29,445700003.0
2007-10-29 17:37:00,165.29,165.295,165.285,165.285,606800005.0
2007-10-29 17:38:00,165.275,165.31,165.275,165.295,747199998.0
2007-10-29 17:39:00,165.29,165.3,165.29,165.295,284400000.0
2007-10-29 17:40:00,165.295,165.31,165.285,165.295,660600002.0
2007-10-29 17:41:00,165.295,165.305,165.28,165.3,469600001.0
2007-10-29 17:42:00,165.295,165.32,165.29,165.32,746500002.0
2007-10-29 17:43:00,165.32,165.33,165.305,165.325,472199999.0
2007-10-29 17:44:00,165.325,165.325,165.3,165.305,620500000.0
2007-10-29 17:45:00,165.305,165.32,165.295,165.3,862600001.0
2007-10-29 17:46:00,165.3,165.31,165.285,165.31,710400000.0
2007-10-29 17:47:00,165.31,165.31,165.28,165.285,612300002.0
2007-10-29 17:48:00,165.285,165.29,165.27,165.285,480800000.0
2007-10-29 17:49:00,165.285,165.305,165.27,165.3,438300000.0
2007-10-29 17:50:00,165.3,165.33,165.29,165.325,480600000.0
2007-10-29 17:51:00,165.33,165.33,165.29,165.29,777899998.0
2007-10-29 17:52:00,165.29,165.29,165.255,165.27,737300002.0
2007-10-29 17:53:00,165.27,165.285,165.25,165.255,870199999.0
2007-10-29 17:54:00,165.26,165.27,165.255,165.26,384599997.0
2007-10-29 17:55:00,165.265,165.27,165.245,165.26,502400000.0
2007-10-29 17:56:00,165.26,165.26,165.24,165.25,475099999.0
2007-10-29 17:57:00,165.25,165.26,165.24,165.24,606750000.0
2007-10-29 17:58:00,165.24,165.26,165.215,165.23,467200000.0
2007-10-29 17:59:00,165.23,165.235,165.18,165.205,854400000.0
2007-10-29 18:00:00,165.205,165.21,165.175,165.2,1314299991.0
2007-10-29 18:01:00,165.2,165.26,165.2,165.25,931199992.0
2007-10-29 18:02:00,165.25,165.28,165.235,165.275,1163599997.0
2007-10-29 18:03:00,165.275,165.28,165.255,165.27,445300000.0
2007-10-29 18:04:00,165.27,165.285,165.265,165.27,570300003.0
2007-10-29 18:05:00,165.27,165.28,165.255,165.27,582500000.0
2007-10-29 18:06:00,165.27,165.28,165.265,165.28,219100000.0
2007-10-29 18:07:00,165.28,165.33,165.28,165.31,405600000.0
2007-10-29 18:08:00,165.31,165.35,165.31,165.335,416800000.0
2007-10-29 18:09:00,165.335,165.38,165.33,165.365,456800000.0
2007-10-29 18:10:00,165.365,165.38,165.34,165.35,420999999.0
2007-10-29 18:11:00,165.35,165.38,165.34,165.375,423600000.0
2007-10-29 18:12:00,165.375,165.385,165.365,165.37,480000000.0
2007-10-29 18:13:00,165.37,165.43,165.365,165.41,900199998.0
2007-10-29 18:14:00,165.415,165.43,165.41,165.415,689200005.0
2007-10-29 18:15:00,165.415,165.42,165.38,165.38,285900002.0
2007-10-29 18:16:00,165.385,165.415,165.38,165.385,425200000.0
2007-10-29 18:17:00,165.385,165.39,165.375,165.385,222599999.0
2007-10-29 18:18:00,165.385,165.43,165.35,165.415,615000001.0
2007-10-29 18:19:00,165.42,165.43,165.37,165.37,609300000.0
2007-10-29 18:20:00,165.37,165.38,165.37,165.37,273800000.0
2007-10-29 18:21:00,165.37,165.37,165.37,165.37,115200000.0
2007-10-29 18:22:00,165.365,165.375,165.365,165.375,269100002.0
2007-10-29 18:23:00,165.375,165.41,165.375,165.4,343699998.0
2007-10-29 18:24:00,165.4,165.4,165.38,165.38,217600000.0
2007-10-29 18:25:00,165.385,165.385,165.365,165.38,537799994.0
2007-10-29 18:26:00,165.38,165.385,165.37,165.375,180100000.0
2007-10-29 18:27:00,165.38,165.38,165.365,165.37,302600000.0
2007-10-29 18:28:00,165.37,165.385,165.36,165.36,279900000.0
2007-10-29 18:29:00,165.36,165.38,165.36,165.365,724299988.0
2007-10-29 18:30:00,165.365,165.385,165.365,165.38,327999997.0
2007-10-29 18:31:00,165.38,165.38,165.365,165.375,257499998.0
2007-10-29 18:32:00,165.375,165.39,165.365,165.37,368599999.0
2007-10-29 18:33:00,165.37,165.38,165.36,165.365,482000004.0
2007-10-29 18:34:00,165.365,165.385,165.365,165.375,189700000.0
2007-10-29 18:35:00,165.375,165.385,165.36,165.37,385599999.0
2007-10-29 18:36:00,165.37,165.37,165.305,165.305,280000000.0
2007-10-29 18:37:00,165.305,165.315,165.305,165.31,260300000.0
2007-10-29 18:38:00,165.31,165.325,165.305,165.32,302999996.0
2007-10-29 18:39:00,165.32,165.33,165.3,165.305,492300001.0
2007-10-29 18:40:00,165.305,165.315,165.3,165.3,330000000.0
2007-10-29 18:41:00,165.305,165.32,165.305,165.31,268400000.0
2007-10-29 18:42:00,165.31,165.32,165.31,165.32,261600000.0
2007-10-29 18:43:00,165.32,165.33,165.31,165.31,333300000.0
2007-10-29 18:44:00,165.31,165.32,165.305,165.305,306599998.0
2007-10-29 18:45:00,165.31,165.32,165.305,165.32,280100000.0
2007-10-29 18:46:00,165.32,165.34,165.32,165.33,257600000.0
2007-10-29 18:47:00,165.325,165.34,165.325,165.34,201000000.0
2007-10-29 18:48:00,165.34,165.345,165.335,165.335,160600000.0
2007-10-29 18:49:00,165.335,165.34,165.33,165.33,80871300.0
2007-10-29 18:50:00,165.33,165.35,165.315,165.33,528931000.0
2007-10-29 18:51:00,165.33,165.33,165.31,165.31,167700000.0
2007-10-29 18:52:00,165.31,165.32,165.29,165.32,313300000.0
2007-10-29 18:53:00,165.32,165.32,165.3,165.3,272000000.0
2007-10-29 18:54:00,165.3,165.315,165.3,165.31,211200000.0
2007-10-29 18:55:00,165.31,165.31,165.305,165.31,188099999.0
2007-10-29 18:56:00,165.31,165.35,165.31,165.35,470599998.0
2007-10-29 18:57:00,165.35,165.365,165.33,165.33,579199997.0
2007-10-29 18:58:00,165.33,165.345,165.295,165.3,484799996.0
2007-10-29 18:59:00,165.3,165.31,165.29,165.3,479200000.0
2007-10-29 19:00:00,165.3,165.325,165.295,165.325,461099999.0
2007-10-29 19:01:00,165.325,165.355,165.325,165.345,537099998.0
2007-10-29 19:02:00,165.345,165.39,165.345,165.37,925499999.0
2007-10-29 19:03:00,165.37,165.37,165.35,165.35,706500003.0
2007-10-29 19:04:00,165.35,165.37,165.34,165.37,691399997.0
2007-10-29 19:05:00,165.37,165.4,165.355,165.4,742799995.0
2007-10-29 19:06:00,165.4,165.425,165.395,165.42,678599997.0
2007-10-29 19:07:00,165.42,165.445,165.42,165.435,1029999997.0
2007-10-29 19:08:00,165.435,165.44,165.4,165.405,701600000.0
2007-10-29 19:09:00,165.405,165.43,165.405,165.425,489899999.0
2007-10-29 19:10:00,165.425,165.44,165.415,165.425,532499999.0
2007-10-29 19:11:00,165.425,165.43,165.405,165.415,591699999.0
2007-10-29 19:12:00,165.415,165.425,165.405,165.405,493100000.0
2007-10-29 19:13:00,165.41,165.445,165.405,165.445,695599998.0
2007-10-29 19:14:00,165.46,165.46,165.39,165.4,589299998.0
2007-10-29 19:15:00,165.405,165.43,165.39,165.415,463693579.0
2007-10-29 19:16:00,165.415,165.43,165.415,165.42,399900000.0
2007-10-29 19:17:00,165.425,165.43,165.41,165.41,467900000.0
2007-10-29 19:18:00,165.41,165.41,165.395,165.41,297400001.0
2007-10-29 19:19:00,165.41,165.42,165.395,165.4,430500004.0
2007-10-29 19:20:00,165.395,165.41,165.38,165.385,728300003.0
2007-10-29 19:21:00,165.385,165.4,165.38,165.39,686399999.0
2007-10-29 19:22:00,165.395,165.42,165.39,165.42,817599998.0
2007-10-29 19:23:00,165.42,165.42,165.41,165.42,189600000.0
2007-10-29 19:24:00,165.42,165.435,165.42,165.425,263199999.0
2007-10-29 19:25:00,165.425,165.44,165.41,165.415,235200001.0
2007-10-29 19:26:00,165.42,165.42,165.405,165.42,352900004.0
2007-10-29 19:27:00,165.42,165.425,165.41,165.42,172000000.0
2007-10-29 19:28:00,165.42,165.42,165.4,165.4,176900000.0
2007-10-29 19:29:00,165.4,165.4,165.375,165.39,351900000.0
2007-10-29 19:30:00,165.39,165.395,165.375,165.385,434600001.0
2007-10-29 19:31:00,165.395,165.405,165.39,165.4,291700000.0
2007-10-29 19:32:00,165.4,165.45,165.395,165.445,479100000.0
2007-10-29 19:33:00,165.445,165.45,165.44,165.44,291500000.0
2007-10-29 19:34:00,165.44,165.445,165.415,165.435,343700000.0
2007-10-29 19:35:00,165.435,165.435,165.42,165.42,305200000.0
2007-10-29 19:36:00,165.42,165.43,165.4,165.405,605899992.0
2007-10-29 19:37:00,165.405,165.41,165.405,165.41,123600000.0
2007-10-29 19:38:00,165.41,165.41,165.4,165.41,162200000.0
2007-10-29 19:39:00,165.405,165.41,165.39,165.405,320500004.0
2007-10-29 19:40:00,165.405,165.42,165.405,165.42,96000000.0
2007-10-29 19:41:00,165.42,165.42,165.415,165.415,121400000.0
2007-10-29 19:42:00,165.41,165.415,165.405,165.405,156899999.0
2007-10-29 19:43:00,165.405,165.405,165.385,165.385,63800000.0
2007-10-29 19:44:00,165.395,165.42,165.385,165.395,308600003.0
2007-10-29 19:45:00,165.395,165.44,165.39,165.43,396399998.0
2007-10-29 19:46:00,165.43,165.445,165.43,165.43,273300000.0
2007-10-29 19:47:00,165.43,165.44,165.425,165.435,207100000.0
2007-10-29 19:48:00,165.435,165.45,165.435,165.45,335999999.0
2007-10-29 19:49:00,165.445,165.445,165.415,165.42,1065499999.0
2007-10-29 19:50:00,165.42,165.43,165.4,165.405,477000001.0
2007-10-29 19:51:00,165.39,165.415,165.37,165.405,574599999.0
2007-10-29 19:52:00,165.405,165.405,165.4,165.405,73200000.0
2007-10-29 19:53:00,165.405,165.405,165.4,165.405,93000000.0
2007-10-29 19:54:00,165.405,165.405,165.38,165.38,274600000.0
2007-10-29 19:55:00,165.38,165.395,165.375,165.395,339599997.0
2007-10-29 19:56:00,165.395,165.405,165.385,165.405,166400000.0
2007-10-29 19:57:00,165.405,165.425,165.405,165.425,471799999.0
2007-10-29 19:58:00,165.425,165.455,165.42,165.435,827899997.0
2007-10-29 19:59:00,165.435,165.445,165.425,165.435,889700007.0
2007-10-29 20:00:00,165.44,165.445,165.435,165.445,327200002.0
2007-10-29 20:01:00,165.445,165.455,165.44,165.44,627400005.0
2007-10-29 20:02:00,165.44,165.45,165.435,165.45,425100000.0
2007-10-29 20:03:00,165.45,165.45,165.435,165.44,231100001.0
2007-10-29 20:04:00,165.435,165.45,165.435,165.45,570799998.0
2007-10-29 20:05:00,165.45,165.46,165.44,165.445,1277900003.0
2007-10-29 20:06:00,165.445,165.47,165.445,165.47,612400000.0
2007-10-29 20:07:00,165.47,165.47,165.435,165.445,372600000.0
2007-10-29 20:08:00,165.445,165.455,165.44,165.445,258700000.0
2007-10-29 20:09:00,165.445,165.445,165.44,165.445,54400000.0
2007-10-29 20:10:00,165.445,165.45,165.4,165.41,356999999.0
2007-10-29 20:11:00,165.41,165.42,165.4,165.41,596499998.0
2007-10-29 20:12:00,165.41,165.415,165.4,165.405,459500002.0
2007-10-29 20:13:00,165.405,165.405,165.36,165.36,515999999.0
2007-10-29 20:14:00,165.36,165.38,165.355,165.365,466900005.0
2007-10-29 20:15:00,165.365,165.365,165.35,165.36,330700004.0
2007-10-29 20:16:00,165.36,165.4,165.36,165.385,299200000.0
2007-10-29 20:17:00,165.385,165.405,165.36,165.365,302599997.0
2007-10-29 20:18:00,165.365,165.38,165.355,165.36,189900002.0
2007-10-29 20:19:00,165.355,165.4,165.355,165.395,260000001.0
2007-10-29 20:20:00,165.395,165.4,165.38,165.39,278400000.0
2007-10-29 20:21:00,165.395,165.4,165.36,165.365,405599998.0
2007-10-29 20:22:00,165.365,165.365,165.355,165.355,384600003.0
2007-10-29 20:23:00,165.355,165.375,165.355,165.375,185300001.0
2007-10-29 20:24:00,165.375,165.375,165.36,165.36,267999998.0
2007-10-29 20:25:00,165.36,165.385,165.355,165.38,347699998.0
2007-10-29 20:26:00,165.38,165.4,165.37,165.37,199300000.0
2007-10-29 20:27:00,165.37,165.39,165.37,165.39,351399999.0
2007-10-29 20:28:00,165.39,165.4,165.38,165.4,502699996.0
2007-10-29 20:29:00,165.4,165.405,165.385,165.385,387499998.0
2007-10-29 20:30:00,165.39,165.39,165.355,165.355,541100001.0
2007-10-29 20:31:00,165.355,165.36,165.345,165.35,717200005.0
2007-10-29 20:32:00,165.35,165.35,165.345,165.35,207699998.0
2007-10-29 20:33:00,165.35,165.35,165.33,165.33,283300000.0
2007-10-29 20:34:00,165.33,165.33,165.3,165.3,495200000.0
2007-10-29 20:35:00,165.3,165.3,165.285,165.285,330700000.0
2007-10-29 20:36:00,165.29,165.29,165.255,165.26,461900000.0
2007-10-29 20:37:00,165.26,165.29,165.26,165.28,697400000.0
2007-10-29 20:38:00,165.28,165.29,165.275,165.285,411500000.0
2007-10-29 20:39:00,165.285,165.285,165.245,165.255,651900000.0
2007-10-29 20:40:00,165.255,165.28,165.255,165.28,377400000.0
2007-10-29 20:41:00,165.28,165.305,165.28,165.28,502100000.0
2007-10-29 20:42:00,165.285,165.305,165.28,165.3,377499999.0
2007-10-29 20:43:00,165.295,165.295,165.27,165.28,796300005.0
2007-10-29 20:44:00,165.28,165.3,165.28,165.3,502299999.0
2007-10-29 20:45:00,165.3,165.3,165.28,165.29,450400000.0
2007-10-29 20:46:00,165.29,165.29,165.27,165.28,361399998.0
2007-10-29 20:47:00,165.28,165.285,165.275,165.275,870699995.0
2007-10-29 20:48:00,165.28,165.325,165.275,165.32,1006400004.0
2007-10-29 20:49:00,165.32,165.325,165.31,165.32,305700000.0
2007-10-29 20:50:00,165.32,165.34,165.315,165.32,899099985.0
2007-10-29 20:51:00,165.32,165.32,165.31,165.31,114400000.0
2007-10-29 20:52:00,165.31,165.34,165.305,165.33,800600001.0
2007-10-29 20:53:00,165.33,165.34,165.325,165.34,390400000.0
2007-10-29 20:54:00,165.34,165.34,165.335,165.34,631799998.0
2007-10-29 20:55:00,165.34,165.36,165.335,165.345,516099990.0
2007-10-29 20:56:00,165.35,165.36,165.34,165.34,424399998.0
2007-10-29 20:57:00,165.34,165.35,165.34,165.34,623200000.0
2007-10-29 20:58:00,165.34,165.34,165.34,165.34,330400000.0
2007-10-29 20:59:00,165.34,165.34,165.29,165.29,569599999.0
2007-10-29 21:00:00,165.29,165.3,165.25,165.27,1102599997.0
2007-10-29 21:01:00,165.27,165.29,165.255,165.26,508700001.0
2007-10-29 21:02:00,165.26,165.27,165.26,165.27,596000000.0
2007-10-29 21:03:00,165.27,165.28,165.27,165.28,316099997.0
2007-10-29 21:04:00,165.28,165.28,165.26,165.26,656199995.0
2007-10-29 21:05:00,165.26,165.28,165.255,165.27,234400000.0
2007-10-29 21:06:00,165.27,165.27,165.26,165.27,483100000.0
2007-10-29 21:07:00,165.27,165.29,165.265,165.28,722499995.0
2007-10-29 21:08:00,165.275,165.3,165.275,165.295,637800009.0
2007-10-29 21:09:00,165.295,165.3,165.295,165.3,827200013.0
2007-10-29 21:10:00,165.3,165.32,165.295,165.31,451000000.0
2007-10-29 21:11:00,165.31,165.31,165.305,165.305,118400000.0
2007-10-29 21:12:00,165.305,165.31,165.295,165.3,375599996.0
2007-10-29 21:13:00,165.3,165.325,165.295,165.325,304100001.0
2007-10-29 21:14:00,165.325,165.325,165.305,165.32,363700001.0
2007-10-29 21:15:00,165.32,165.32,165.315,165.315,231999999.0
2007-10-29 21:16:00,165.315,165.32,165.31,165.32,142300000.0
2007-10-29 21:17:00,165.32,165.32,165.295,165.3,457400008.0
2007-10-29 21:18:00,165.295,165.3,165.295,165.3,336400004.0
2007-10-29 21:19:00,165.3,165.3,165.295,165.3,289500001.0
2007-10-29 21:20:00,165.3,165.3,165.29,165.295,136700000.0
2007-10-29 21:21:00,165.295,165.32,165.295,165.32,817900001.0
2007-10-29 21:22:00,165.32,165.32,165.315,165.315,351300003.0
2007-10-29 21:23:00,165.32,165.33,165.32,165.33,423700000.0
2007-10-29 21:24:00,165.33,165.34,165.315,165.315,271800000.0
2007-10-29 21:25:00,165.315,165.32,165.295,165.3,579900000.0
2007-10-29 21:26:00,165.3,165.32,165.3,165.32,416099997.0
2007-10-29 21:27:00,165.32,165.32,165.32,165.32,318400000.0
2007-10-29 21:28:00,165.32,165.34,165.32,165.325,491499996.0
2007-10-29 21:29:00,165.325,165.35,165.325,165.35,427600001.0
2007-10-29 21:30:00,165.345,165.36,165.345,165.36,261700000.0
2007-10-29 21:31:00,165.36,165.38,165.36,165.37,282400000.0
2007-10-29 21:32:00,165.37,165.37,165.33,165.33,262700000.0
2007-10-29 21:33:00,165.33,165.36,165.325,165.345,315300000.0
2007-10-29 21:34:00,165.345,165.36,165.34,165.355,181800000.0
2007-10-29 21:35:00,165.355,165.41,165.355,165.4,676300001.0
2007-10-29 21:36:00,165.4,165.4,165.37,165.38,337800001.0
2007-10-29 21:37:00,165.385,165.39,165.375,165.39,199200000.0
2007-10-29 21:38:00,165.39,165.39,165.385,165.39,260000003.0
2007-10-29 21:39:00,165.39,165.395,165.38,165.38,104000002.0
2007-10-29 21:40:00,165.38,165.38,165.37,165.38,248600001.0
2007-10-29 21:41:00,165.38,165.38,165.345,165.35,181600002.0
2007-10-29 21:42:00,165.35,165.35,165.33,165.34,268399999.0
2007-10-29 21:43:00,165.34,165.345,165.305,165.315,278600000.0
2007-10-29 21:44:00,165.315,165.32,165.29,165.3,367100000.0
2007-10-29 21:45:00,165.3,165.31,165.295,165.305,314700000.0
2007-10-29 21:46:00,165.3,165.31,165.3,165.3,89600000.0
2007-10-29 21:47:00,165.3,165.325,165.295,165.3,531300002.0
2007-10-29 21:48:00,165.3,165.32,165.3,165.315,223800000.0
2007-10-29 21:49:00,165.32,165.32,165.3,165.305,200600000.0
2007-10-29 21:50:00,165.305,165.33,165.3,165.32,507399999.0
2007-10-29 21:51:00,165.32,165.34,165.32,165.33,219400000.0
2007-10-29 21:52:00,165.33,165.36,165.33,165.33,838600002.0
2007-10-29 21:53:00,165.33,165.37,165.33,165.36,302000001.0
2007-10-29 21:54:00,165.36,165.36,165.325,165.34,171200000.0
2007-10-29 21:55:00,165.34,165.34,165.33,165.335,230400000.0
2007-10-29 21:56:00,165.335,165.345,165.335,165.335,549900003.0
2007-10-29 21:57:00,165.335,165.36,165.335,165.36,605399998.0
2007-10-29 21:58:00,165.36,165.36,165.35,165.355,266799999.0
2007-10-29 21:59:00,165.355,165.355,165.34,165.34,416400000.0
2007-10-29 22:00:00,165.345,165.365,165.315,165.335,325600000.0
2007-10-29 22:01:00,165.335,165.335,165.325,165.325,77600000.0
2007-10-29 22:02:00,165.325,165.325,165.32,165.32,59200000.0
2007-10-29 22:03:00,165.32,165.335,165.32,165.335,156800000.0
2007-10-29 22:04:00,165.335,165.34,165.32,165.335,244400002.0
2007-10-29 22:05:00,165.335,165.345,165.33,165.34,211500005.0
2007-10-29 22:06:00,165.34,165.34,165.315,165.32,190400000.0
2007-10-29 22:07:00,165.32,165.325,165.305,165.305,233800000.0
2007-10-29 22:08:00,165.305,165.315,165.305,165.315,17600000.0
2007-10-29 22:09:00,165.315,165.315,165.3,165.31,123199998.0
2007-10-29 22:10:00,165.31,165.32,165.31,165.32,50400000.0
2007-10-29 22:11:00,165.32,165.32,165.31,165.32,51200000.0
2007-10-29 22:12:00,165.32,165.32,165.305,165.305,90400000.0
2007-10-29 22:13:00,165.305,165.32,165.305,165.32,18400000.0
2007-10-29 22:14:00,165.32,165.32,165.31,165.315,119200000.0
2007-10-29 22:15:00,165.32,165.32,165.315,165.32,13600000.0
2007-10-29 22:16:00,165.32,165.32,165.31,165.31,37600000.0
2007-10-29 22:17:00,165.32,165.33,165.32,165.325,136000000.0
2007-10-29 22:18:00,165.33,165.335,165.315,165.33,55599999.0
2007-10-29 22:19:00,165.33,165.33,165.32,165.32,53600000.0
2007-10-29 22:20:00,165.33,165.365,165.33,165.36,108000000.0
2007-10-29 22:21:00,165.36,165.36,165.35,165.36,21600000.0
2007-10-29 22:22:00,165.35,165.365,165.35,165.365,25600000.0
2007-10-29 22:23:00,165.365,165.365,165.355,165.365,171300002.0
2007-10-29 22:24:00,165.355,165.375,165.355,165.375,304499998.0
2007-10-29 22:25:00,165.375,165.38,165.365,165.38,51200000.0
2007-10-29 22:26:00,165.38,165.38,165.365,165.38,132000002.0
2007-10-29 22:27:00,165.38,165.39,165.375,165.38,147300000.0
2007-10-29 22:28:00,165.38,165.39,165.38,165.385,133600000.0
2007-10-29 22:29:00,165.385,165.4,165.38,165.385,446000000.0
2007-10-29 22:30:00,165.385,165.4,165.385,165.39,394100001.0
2007-10-29 22:31:00,165.395,165.41,165.385,165.41,137900000.0
2007-10-29 22:32:00,165.41,165.41,165.41,165.41,79200000.0
2007-10-29 22:33:00,165.41,165.415,165.395,165.415,268500000.0
2007-10-29 22:34:00,165.415,165.43,165.405,165.405,218099996.0
2007-10-29 22:35:00,165.405,165.415,165.405,165.415,266099996.0
2007-10-29 22:36:00,165.415,165.425,165.41,165.41,218400000.0
2007-10-29 22:37:00,165.41,165.425,165.41,165.415,252300004.0
2007-10-29 22:38:00,165.41,165.42,165.405,165.405,347700002.0
2007-10-29 22:39:00,165.405,165.415,165.395,165.41,511500006.0
2007-10-29 22:40:00,165.41,165.425,165.405,165.415,180400000.0
2007-10-29 22:41:00,165.415,165.415,165.405,165.415,117000000.0
2007-10-29 22:42:00,165.415,165.415,165.41,165.41,87200000.0
2007-10-29 22:43:00,165.41,165.43,165.4,165.405,290400000.0
2007-10-29 22:44:00,165.4,165.415,165.375,165.385,365600000.0
2007-10-29 22:45:00,165.385,165.385,165.37,165.37,156000000.0
2007-10-29 22:46:00,165.37,165.37,165.355,165.365,147500000.0
2007-10-29 22:47:00,165.365,165.365,165.345,165.345,177100000.0
2007-10-29 22:48:00,165.34,165.355,165.34,165.355,56700000.0
2007-10-29 22:49:00,165.34,165.36,165.34,165.355,127100000.0
2007-10-29 22:50:00,165.355,165.365,165.35,165.365,114800000.0
2007-10-29 22:51:00,165.365,165.37,165.355,165.365,101400000.0
2007-10-29 22:52:00,165.365,165.365,165.365,165.365,31300000.0
2007-10-29 22:53:00,165.365,165.38,165.36,165.38,127100000.0
2007-10-29 22:54:00,165.38,165.39,165.375,165.375,196800000.0
2007-10-29 22:55:00,165.375,165.39,165.375,165.385,331200000.0
2007-10-29 22:56:00,165.385,165.415,165.385,165.415,504400000.0
2007-10-29 22:57:00,165.415,165.415,165.41,165.415,167700000.0
2007-10-29 22:58:00,165.415,165.42,165.375,165.385,176800000.0
2007-10-29 22:59:00,165.385,165.385,165.375,165.375,88800000.0
2007-10-29 23:00:00,165.375,165.4,165.365,165.4,303400000.0
2007-10-29 23:01:00,165.4,165.4,165.375,165.375,442900000.0
2007-10-29 23:02:00,165.375,165.38,165.365,165.38,315500000.0
2007-10-29 23:03:00,165.39,165.39,165.38,165.38,323200000.0
2007-10-29 23:04:00,165.38,165.41,165.355,165.41,359000002.0
2007-10-29 23:05:00,165.41,165.41,165.395,165.4,424699998.0
2007-10-29 23:06:00,165.4,165.41,165.395,165.4,212800000.0
2007-10-29 23:07:00,165.4,165.41,165.395,165.405,434100000.0
2007-10-29 23:08:00,165.415,165.415,165.405,165.415,86300000.0
2007-10-29 23:09:00,165.405,165.415,165.395,165.415,205800002.0
2007-10-29 23:10:00,165.415,165.415,165.405,165.405,154400000.0
2007-10-29 23:11:00,165.395,165.415,165.395,165.41,106700000.0
2007-10-29 23:12:00,165.41,165.455,165.41,165.445,229800000.0
2007-10-29 23:13:00,165.44,165.45,165.435,165.45,108000000.0
2007-10-29 23:14:00,165.45,165.46,165.45,165.455,133600000.0
2007-10-29 23:15:00,165.46,165.47,165.455,165.455,182800000.0
2007-10-29 23:16:00,165.455,165.455,165.445,165.445,30000000.0
2007-10-29 23:17:00,165.445,165.465,165.435,165.455,138699996.0
2007-10-29 23:18:00,165.455,165.46,165.445,165.455,187299999.0
2007-10-29 23:19:00,165.445,165.47,165.445,165.455,191699999.0
2007-10-29 23:20:00,165.455,165.48,165.455,165.475,196100000.0
2007-10-29 23:21:00,165.47,165.48,165.46,165.465,237800000.0
2007-10-29 23:22:00,165.465,165.465,165.46,165.46,114400000.0
2007-10-29 23:23:00,165.46,165.465,165.46,165.465,67500000.0
2007-10-29 23:24:00,165.465,165.465,165.455,165.455,39300000.0
2007-10-29 23:25:00,165.465,165.465,165.455,165.455,31600000.0
2007-10-29 23:26:00,165.47,165.47,165.465,165.47,143400000.0
2007-10-29 23:27:00,165.46,165.47,165.46,165.47,227000000.0
2007-10-29 23:28:00,165.465,165.47,165.455,165.455,119100000.0
2007-10-29 23:29:00,165.455,165.465,165.455,165.455,131800000.0
2007-10-29 23:30:00,165.455,165.48,165.44,165.445,228600000.0
2007-10-29 23:31:00,165.45,165.465,165.44,165.455,118200000.0
2007-10-29 23:32:00,165.455,165.47,165.435,165.46,180100000.0
2007-10-29 23:33:00,165.46,165.465,165.445,165.45,151700000.0
2007-10-29 23:34:00,165.45,165.465,165.445,165.455,82200000.0
2007-10-29 23:35:00,165.455,165.455,165.45,165.455,75200000.0
2007-10-29 23:36:00,165.455,165.455,165.435,165.435,97100002.0
2007-10-29 23:37:00,165.455,165.455,165.43,165.43,160700000.0
2007-10-29 23:38:00,165.43,165.435,165.43,165.435,124800000.0
2007-10-29 23:39:00,165.435,165.445,165.43,165.435,181300000.0
2007-10-29 23:40:00,165.435,165.435,165.405,165.415,301100000.0
2007-10-29 23:41:00,165.415,165.425,165.375,165.385,303699999.0
2007-10-29 23:42:00,165.385,165.405,165.37,165.395,430600000.0
2007-10-29 23:43:00,165.395,165.395,165.36,165.375,170599996.0
2007-10-29 23:44:00,165.375,165.395,165.365,165.375,195199997.0
2007-10-29 23:45:00,165.395,165.395,165.35,165.365,337700000.0
2007-10-29 23:46:00,165.38,165.38,165.34,165.36,215600000.0
2007-10-29 23:47:00,165.36,165.36,165.35,165.36,308800000.0
2007-10-29 23:48:00,165.36,165.36,165.315,165.315,256000000.0
2007-10-29 23:49:00,165.315,165.33,165.315,165.33,310400000.0
2007-10-29 23:50:00,165.33,165.33,165.325,165.325,368799991.0
2007-10-29 23:51:00,165.325,165.33,165.325,165.33,363400000.0
2007-10-29 23:52:00,165.33,165.33,165.295,165.305,292399996.0
2007-10-29 23:53:00,165.32,165.33,165.315,165.325,159600000.0
2007-10-29 23:54:00,165.325,165.325,165.315,165.325,125900000.0
2007-10-29 23:55:00,165.32,165.355,165.32,165.34,108600000.0
2007-10-29 23:56:00,165.345,165.345,165.335,165.335,99600000.0
2007-10-29 23:57:00,165.325,165.34,165.325,165.335,72499999.0
2007-10-29 23:58:00,165.335,165.34,165.335,165.34,52800000.0
2007-10-29 23:59:00,165.35,165.35,165.325,165.325,169799999.0
2007-10-30 00:00:00,165.325,165.36,165.325,165.33,365599999.0
2007-10-30 00:01:00,165.335,165.37,165.335,165.35,353600000.0
2007-10-30 00:02:00,165.35,165.38,165.35,165.38,484000000.0
2007-10-30 00:03:00,165.38,165.38,165.33,165.34,306400000.0
2007-10-30 00:04:00,165.33,165.33,165.31,165.31,332399997.0
2007-10-30 00:05:00,165.315,165.365,165.305,165.365,301399998.0
2007-10-30 00:06:00,165.375,165.395,165.37,165.375,83200000.0
2007-10-30 00:07:00,165.375,165.38,165.375,165.375,13800000.0
2007-10-30 00:08:00,165.375,165.38,165.365,165.375,289100000.0
2007-10-30 00:09:00,165.38,165.38,165.375,165.375,224400000.0
2007-10-30 00:10:00,165.375,165.38,165.375,165.375,187800000.0
2007-10-30 00:11:00,165.375,165.395,165.365,165.395,268100000.0
2007-10-30 00:12:00,165.395,165.395,165.38,165.38,84400000.0
2007-10-30 00:13:00,165.395,165.42,165.38,165.415,161900000.0
2007-10-30 00:14:00,165.415,165.44,165.415,165.425,311500006.0
2007-10-30 00:15:00,165.43,165.44,165.41,165.415,244700000.0
2007-10-30 00:16:00,165.42,165.425,165.41,165.42,217000000.0
2007-10-30 00:17:00,165.415,165.42,165.415,165.415,250500000.0
2007-10-30 00:18:00,165.415,165.42,165.415,165.42,230300000.0
2007-10-30 00:19:00,165.42,165.42,165.415,165.42,270100000.0
2007-10-30 00:20:00,165.42,165.42,165.395,165.4,521900000.0
2007-10-30 00:21:00,165.395,165.405,165.385,165.385,236400000.0
2007-10-30 00:22:00,165.395,165.405,165.395,165.405,146100000.0
2007-10-30 00:23:00,165.405,165.405,165.385,165.4,360700001.0
2007-10-30 00:24:00,165.4,165.4,165.4,165.4,422400000.0
2007-10-30 00:25:00,165.4,165.4,165.395,165.395,552200000.0
2007-10-30 00:26:00,165.4,165.4,165.395,165.395,76200000.0
2007-10-30 00:27:00,165.385,165.395,165.385,165.395,64000000.0
2007-10-30 00:28:00,165.385,165.395,165.385,165.395,33499999.0
2007-10-30 00:29:00,165.395,165.395,165.385,165.385,80999996.0
2007-10-30 00:30:00,165.395,165.395,165.395,165.395,15300000.0
2007-10-30 00:31:00,165.4,165.4,165.395,165.4,86700000.0
2007-10-30 00:32:00,165.4,165.4,165.395,165.4,209600000.0
2007-10-30 00:33:00,165.4,165.42,165.385,165.42,538099988.0
2007-10-30 00:34:00,165.42,165.44,165.415,165.435,207400001.0
2007-10-30 00:35:00,165.435,165.44,165.43,165.43,350499998.0
2007-10-30 00:36:00,165.425,165.44,165.425,165.43,349800002.0
2007-10-30 00:37:00,165.43,165.43,165.425,165.43,148400000.0
2007-10-30 00:38:00,165.43,165.43,165.425,165.43,174200000.0
2007-10-30 00:39:00,165.43,165.43,165.415,165.42,192900000.0
2007-10-30 00:40:00,165.42,165.42,165.4,165.4,386299999.0
2007-10-30 00:41:00,165.4,165.415,165.4,165.41,360000000.0
2007-10-30 00:42:00,165.41,165.41,165.405,165.405,120900000.0
2007-10-30 00:43:00,165.405,165.41,165.405,165.41,119500000.0
2007-10-30 00:44:00,165.405,165.42,165.405,165.42,145900000.0
2007-10-30 00:45:00,165.42,165.42,165.395,165.395,379400000.0
2007-10-30 00:46:00,165.395,165.42,165.395,165.42,421900000.0
2007-10-30 00:47:00,165.42,165.42,165.405,165.41,274600000.0
2007-10-30 00:48:00,165.395,165.41,165.395,165.405,229100000.0
2007-10-30 00:49:00,165.4,165.42,165.395,165.4,317800000.0
2007-10-30 00:50:00,165.4,165.42,165.31,165.41,345300000.0
2007-10-30 00:51:00,165.405,165.42,165.355,165.37,538900000.0
2007-10-30 00:52:00,165.37,165.38,165.355,165.365,283100000.0
2007-10-30 00:53:00,165.36,165.38,165.355,165.37,222900000.0
2007-10-30 00:54:00,165.37,165.44,165.365,165.43,317300000.0
2007-10-30 00:55:00,165.43,165.43,165.395,165.4,301500001.0
2007-10-30 00:56:00,165.4,165.4,165.375,165.38,267100001.0
2007-10-30 00:57:00,165.38,165.38,165.37,165.38,121200000.0
2007-10-30 00:58:00,165.38,165.4,165.38,165.39,198400000.0
2007-10-30 00:59:00,165.39,165.4,165.38,165.385,201900000.0
2007-10-30 01:00:00,165.39,165.39,165.375,165.38,124900000.0
2007-10-30 01:01:00,165.38,165.38,165.365,165.365,194700000.0
2007-10-30 01:02:00,165.365,165.37,165.36,165.36,160600000.0
2007-10-30 01:03:00,165.36,165.36,165.345,165.35,180600000.0
2007-10-30 01:04:00,165.35,165.35,165.335,165.35,147699998.0
2007-10-30 01:05:00,165.345,165.36,165.345,165.355,206300000.0
2007-10-30 01:06:00,165.355,165.36,165.345,165.36,233900000.0
2007-10-30 01:07:00,165.355,165.36,165.355,165.355,273200000.0
2007-10-30 01:08:00,165.355,165.38,165.35,165.365,212700000.0
2007-10-30 01:09:00,165.37,165.37,165.345,165.36,170900000.0
2007-10-30 01:10:00,165.355,165.38,165.34,165.365,254600000.0
2007-10-30 01:11:00,165.365,165.37,165.33,165.36,207200000.0
2007-10-30 01:12:00,165.36,165.36,165.335,165.335,133300000.0
2007-10-30 01:13:00,165.335,165.37,165.335,165.355,286700000.0
2007-10-30 01:14:00,165.355,165.36,165.345,165.35,156700001.0
2007-10-30 01:15:00,165.35,165.35,165.345,165.35,73000000.0
2007-10-30 01:16:00,165.345,165.35,165.34,165.35,181600000.0
2007-10-30 01:17:00,165.35,165.35,165.345,165.35,169700000.0
2007-10-30 01:18:00,165.35,165.36,165.33,165.35,191200000.0
2007-10-30 01:19:00,165.35,165.36,165.345,165.35,46000000.0
2007-10-30 01:20:00,165.35,165.36,165.34,165.36,152300000.0
2007-10-30 01:21:00,165.36,165.36,165.33,165.34,124700000.0
2007-10-30 01:22:00,165.33,165.33,165.315,165.32,197400000.0
2007-10-30 01:23:00,165.315,165.34,165.315,165.325,165300000.0
2007-10-30 01:24:00,165.33,165.33,165.3,165.31,334000000.0
2007-10-30 01:25:00,165.3,165.31,165.295,165.31,66600000.0
2007-10-30 01:26:00,165.31,165.31,165.295,165.295,88300000.0
2007-10-30 01:27:00,165.295,165.305,165.28,165.29,315600000.0
2007-10-30 01:28:00,165.29,165.31,165.28,165.3,414799999.0
2007-10-30 01:29:00,165.3,165.3,165.285,165.285,108200002.0
2007-10-30 01:30:00,165.295,165.375,165.295,165.35,353000000.0
2007-10-30 01:31:00,165.35,165.35,165.335,165.345,326299995.0
2007-10-30 01:32:00,165.35,165.36,165.335,165.35,250600002.0
2007-10-30 01:33:00,165.35,165.35,165.33,165.34,241100001.0
2007-10-30 01:34:00,165.34,165.35,165.34,165.35,117200000.0
2007-10-30 01:35:00,165.35,165.35,165.345,165.345,242600000.0
2007-10-30 01:36:00,165.35,165.35,165.315,165.32,389800001.0
2007-10-30 01:37:00,165.32,165.32,165.29,165.3,202400000.0
2007-10-30 01:38:00,165.3,165.31,165.29,165.3,258600000.0
2007-10-30 01:39:00,165.31,165.33,165.29,165.31,386000000.0
2007-10-30 01:40:00,165.31,165.325,165.295,165.295,380200001.0
2007-10-30 01:41:00,165.295,165.32,165.29,165.295,333300002.0
2007-10-30 01:42:00,165.295,165.32,165.295,165.31,441899995.0
2007-10-30 01:43:00,165.31,165.33,165.31,165.32,314200000.0
2007-10-30 01:44:00,165.32,165.33,165.315,165.325,202900004.0
2007-10-30 01:45:00,165.325,165.34,165.32,165.34,359700000.0
2007-10-30 01:46:00,165.34,165.34,165.335,165.34,232800000.0
2007-10-30 01:47:00,165.34,165.34,165.32,165.33,554400000.0
2007-10-30 01:48:00,165.33,165.34,165.32,165.32,402400000.0
2007-10-30 01:49:00,165.32,165.34,165.305,165.315,349000001.0
2007-10-30 01:50:00,165.32,165.32,165.3,165.32,623799997.0
2007-10-30 01:51:00,165.32,165.33,165.305,165.305,610699998.0
2007-10-30 01:52:00,165.31,165.31,165.3,165.31,373600000.0
2007-10-30 01:53:00,165.31,165.32,165.305,165.32,332800000.0
2007-10-30 01:54:00,165.32,165.34,165.3,165.34,701299997.0
2007-10-30 01:55:00,165.335,165.36,165.32,165.36,482800000.0
2007-10-30 01:56:00,165.36,165.36,165.34,165.34,380800000.0
2007-10-30 01:57:00,165.34,165.34,165.335,165.335,320800003.0
2007-10-30 01:58:00,165.35,165.36,165.34,165.345,453999996.0
2007-10-30 01:59:00,165.345,165.36,165.335,165.36,577799992.0
2007-10-30 02:00:00,165.36,165.37,165.325,165.33,488300000.0
2007-10-30 02:01:00,165.33,165.345,165.315,165.325,857699995.0
2007-10-30 02:02:00,165.33,165.345,165.325,165.34,381599998.0
2007-10-30 02:03:00,165.34,165.34,165.33,165.34,479499998.0
2007-10-30 02:04:00,165.335,165.36,165.335,165.35,327399996.0
2007-10-30 02:05:00,165.35,165.39,165.35,165.375,426999997.0
2007-10-30 02:06:00,165.375,165.41,165.375,165.385,699399999.0
2007-10-30 02:07:00,165.375,165.39,165.36,165.37,801099998.0
2007-10-30 02:08:00,165.37,165.38,165.365,165.38,325800000.0
2007-10-30 02:09:00,165.38,165.39,165.37,165.37,286400000.0
2007-10-30 02:10:00,165.38,165.38,165.355,165.37,344700002.0
2007-10-30 02:11:00,165.365,165.37,165.355,165.365,310599998.0
2007-10-30 02:12:00,165.365,165.37,165.34,165.35,186600000.0
2007-10-30 02:13:00,165.35,165.35,165.34,165.34,516800000.0
2007-10-30 02:14:00,165.34,165.34,165.3,165.3,368000000.0
2007-10-30 02:15:00,165.3,165.3,165.275,165.285,654699997.0
2007-10-30 02:16:00,165.285,165.31,165.285,165.3,574099989.0
2007-10-30 02:17:00,165.3,165.32,165.3,165.3,340800000.0
2007-10-30 02:18:00,165.29,165.3,165.29,165.29,459200000.0
2007-10-30 02:19:00,165.29,165.3,165.265,165.3,805699988.0
2007-10-30 02:20:00,165.295,165.3,165.26,165.28,1048599981.0
2007-10-30 02:21:00,165.28,165.28,165.26,165.26,679099995.0
2007-10-30 02:22:00,165.26,165.27,165.235,165.255,610699999.0
2007-10-30 02:23:00,165.255,165.26,165.22,165.22,396000000.0
2007-10-30 02:24:00,165.22,165.24,165.215,165.23,755600000.0
2007-10-30 02:25:00,165.22,165.23,165.21,165.22,626800003.0
2007-10-30 02:26:00,165.22,165.22,165.195,165.21,463199998.0
2007-10-30 02:27:00,165.21,165.22,165.195,165.2,351900000.0
2007-10-30 02:28:00,165.2,165.2,165.17,165.18,438400000.0
2007-10-30 02:29:00,165.19,165.215,165.18,165.2,566999998.0
2007-10-30 02:30:00,165.19,165.24,165.185,165.22,1067500000.0
2007-10-30 02:31:00,165.22,165.26,165.21,165.21,882400000.0
2007-10-30 02:32:00,165.21,165.22,165.185,165.19,505400000.0
2007-10-30 02:33:00,165.19,165.195,165.175,165.19,1033400009.0
2007-10-30 02:34:00,165.19,165.19,165.165,165.18,728200003.0
2007-10-30 02:35:00,165.18,165.18,165.145,165.15,766999996.0
2007-10-30 02:36:00,165.15,165.16,165.13,165.14,812800001.0
2007-10-30 02:37:00,165.14,165.145,165.115,165.115,1055499995.0
2007-10-30 02:38:00,165.12,165.12,165.065,165.085,462600000.0
2007-10-30 02:39:00,165.085,165.13,165.075,165.1,752439998.0
2007-10-30 02:40:00,165.1,165.1,165.08,165.08,170200000.0
2007-10-30 02:41:00,165.08,165.09,165.06,165.09,393000000.0
2007-10-30 02:42:00,165.085,165.09,165.06,165.065,236600000.0
2007-10-30 02:43:00,165.065,165.08,165.05,165.075,497200000.0
2007-10-30 02:44:00,165.07,165.09,165.06,165.07,455200000.0
2007-10-30 02:45:00,165.07,165.08,165.06,165.075,334300000.0
2007-10-30 02:46:00,165.08,165.08,165.055,165.06,581599999.0
2007-10-30 02:47:00,165.06,165.07,165.055,165.065,351800003.0
2007-10-30 02:48:00,165.07,165.07,164.985,164.99,482400000.0
2007-10-30 02:49:00,164.99,165.0,164.93,164.94,752600001.0
2007-10-30 02:50:00,164.94,164.95,164.915,164.92,780100000.0
2007-10-30 02:51:00,164.915,164.95,164.915,164.915,568100001.0
2007-10-30 02:52:00,164.92,164.95,164.915,164.93,903999996.0
2007-10-30 02:53:00,164.93,164.93,164.855,164.855,1206599991.0
2007-10-30 02:54:00,164.86,164.88,164.805,164.82,927799996.0
2007-10-30 02:55:00,164.805,164.875,164.795,164.805,833800000.0
2007-10-30 02:56:00,164.805,164.82,164.8,164.815,592700006.0
2007-10-30 02:57:00,164.81,164.85,164.81,164.85,828500004.0
2007-10-30 02:58:00,164.855,164.86,164.84,164.85,322000000.0
2007-10-30 02:59:00,164.85,164.85,164.845,164.85,343500000.0
2007-10-30 03:00:00,164.85,164.88,164.82,164.88,896200000.0
2007-10-30 03:01:00,164.875,164.945,164.875,164.925,2128999993.0
2007-10-30 03:02:00,164.925,164.94,164.915,164.94,793699994.0
2007-10-30 03:03:00,164.935,164.96,164.92,164.95,687800001.0
2007-10-30 03:04:00,164.95,164.95,164.92,164.94,680800000.0
2007-10-30 03:05:00,164.94,164.95,164.92,164.95,627000000.0
2007-10-30 03:06:00,164.945,164.95,164.895,164.9,624299999.0
2007-10-30 03:07:00,164.895,164.9,164.875,164.89,761299994.0
2007-10-30 03:08:00,164.89,164.89,164.88,164.88,492000000.0
2007-10-30 03:09:00,164.88,164.9,164.875,164.88,564300010.0
2007-10-30 03:10:00,164.875,164.89,164.81,164.81,1082899994.0
2007-10-30 03:11:00,164.81,164.875,164.8,164.82,1209299989.0
2007-10-30 03:12:00,164.82,164.82,164.715,164.73,1072300000.0
2007-10-30 03:13:00,164.73,164.79,164.73,164.775,680099999.0
2007-10-30 03:14:00,164.77,164.8,164.76,164.8,713499999.0
2007-10-30 03:15:00,164.8,164.8,164.735,164.745,966500000.0
2007-10-30 03:16:00,164.745,164.78,164.745,164.78,964800001.0
2007-10-30 03:17:00,164.78,164.8,164.755,164.8,865800000.0
2007-10-30 03:18:00,164.8,164.82,164.79,164.795,691400000.0
2007-10-30 03:19:00,164.8,164.83,164.77,164.83,507999999.0
2007-10-30 03:20:00,164.83,164.845,164.815,164.845,219199999.0
2007-10-30 03:21:00,164.845,164.86,164.83,164.85,513500000.0
2007-10-30 03:22:00,164.85,164.85,164.825,164.825,539400005.0
2007-10-30 03:23:00,164.83,164.84,164.825,164.84,839900005.0
2007-10-30 03:24:00,164.84,164.875,164.83,164.87,885300004.0
2007-10-30 03:25:00,164.87,164.87,164.87,164.87,429600000.0
2007-10-30 03:26:00,164.87,164.88,164.865,164.88,503000000.0
2007-10-30 03:27:00,164.88,164.89,164.865,164.87,559499994.0
2007-10-30 03:28:00,164.865,164.88,164.855,164.87,685100001.0
2007-10-30 03:29:00,164.87,164.89,164.87,164.88,306400000.0
2007-10-30 03:30:00,164.88,164.91,164.87,164.895,528500000.0
2007-10-30 03:31:00,164.91,164.95,164.895,164.95,693200000.0
2007-10-30 03:32:00,164.95,164.98,164.92,164.97,878700000.0
2007-10-30 03:33:00,164.97,164.98,164.9,164.9,660000000.0
2007-10-30 03:34:00,164.91,164.96,164.91,164.945,667800001.0
2007-10-30 03:35:00,164.945,164.97,164.935,164.965,395799999.0
2007-10-30 03:36:00,164.97,165.02,164.965,165.005,708600000.0
2007-10-30 03:37:00,165.005,165.03,164.995,165.03,390900000.0
2007-10-30 03:38:00,165.03,165.03,165.015,165.02,206700000.0
2007-10-30 03:39:00,165.02,165.03,164.96,164.96,546800000.0
2007-10-30 03:40:00,164.96,164.96,164.925,164.95,913800001.0
2007-10-30 03:41:00,164.95,164.95,164.93,164.94,361100000.0
2007-10-30 03:42:00,164.94,164.94,164.92,164.93,191900000.0
2007-10-30 03:43:00,164.93,164.96,164.93,164.96,425600000.0
2007-10-30 03:44:00,164.96,164.98,164.96,164.965,679500000.0
2007-10-30 03:45:00,164.965,164.97,164.915,164.915,423500000.0
2007-10-30 03:46:00,164.915,164.95,164.915,164.92,597599998.0
2007-10-30 03:47:00,164.915,164.925,164.89,164.9,680900001.0
2007-10-30 03:48:00,164.895,164.92,164.895,164.905,260200000.0
2007-10-30 03:49:00,164.905,164.905,164.875,164.875,289300000.0
2007-10-30 03:50:00,164.88,164.9,164.875,164.9,313800001.0
2007-10-30 03:51:00,164.9,164.92,164.875,164.89,463299998.0
2007-10-30 03:52:00,164.89,164.89,164.86,164.865,581999996.0
2007-10-30 03:53:00,164.865,164.88,164.855,164.86,953099996.0
2007-10-30 03:54:00,164.86,164.87,164.84,164.86,777899996.0
2007-10-30 03:55:00,164.86,164.86,164.825,164.825,714999998.0
2007-10-30 03:56:00,164.815,164.85,164.81,164.85,599500001.0
2007-10-30 03:57:00,164.85,164.85,164.83,164.85,496400000.0
2007-10-30 03:58:00,164.85,164.85,164.83,164.84,637500000.0
2007-10-30 03:59:00,164.835,164.86,164.825,164.86,708200006.0
2007-10-30 04:00:00,164.86,164.875,164.845,164.86,401500000.0
2007-10-30 04:01:00,164.86,164.89,164.85,164.86,357200000.0
2007-10-30 04:02:00,164.86,164.87,164.84,164.87,706400000.0
2007-10-30 04:03:00,164.87,164.87,164.845,164.86,920700002.0
2007-10-30 04:04:00,164.86,164.86,164.845,164.85,427599999.0
2007-10-30 04:05:00,164.85,164.86,164.845,164.845,417400003.0
2007-10-30 04:06:00,164.85,164.85,164.815,164.815,915600009.0
2007-10-30 04:07:00,164.82,164.82,164.79,164.81,471100000.0
2007-10-30 04:08:00,164.81,164.835,164.795,164.795,1124199995.0
2007-10-30 04:09:00,164.795,164.81,164.77,164.77,1149900004.0
2007-10-30 04:10:00,164.77,164.8,164.77,164.785,577000000.0
2007-10-30 04:11:00,164.785,164.81,164.78,164.8,1017400004.0
2007-10-30 04:12:00,164.8,164.82,164.8,164.81,693600000.0
2007-10-30 04:13:00,164.81,164.83,164.805,164.83,643700012.0
2007-10-30 04:14:00,164.83,164.83,164.82,164.83,512000000.0
2007-10-30 04:15:00,164.83,164.85,164.825,164.84,584400001.0
2007-10-30 04:16:00,164.835,164.85,164.835,164.845,549000007.0
2007-10-30 04:17:00,164.85,164.85,164.83,164.84,543299989.0
2007-10-30 04:18:00,164.835,164.86,164.835,164.86,491700001.0
2007-10-30 04:19:00,164.86,164.87,164.86,164.865,578400000.0
2007-10-30 04:20:00,164.86,164.87,164.855,164.87,295500005.0
2007-10-30 04:21:00,164.87,164.87,164.855,164.855,545299993.0
2007-10-30 04:22:00,164.855,164.86,164.855,164.855,462400013.0
2007-10-30 04:23:00,164.855,164.88,164.855,164.88,359600004.0
2007-10-30 04:24:00,164.88,164.89,164.875,164.89,538300001.0
2007-10-30 04:25:00,164.885,164.9,164.875,164.9,293699996.0
2007-10-30 04:26:00,164.9,164.9,164.875,164.875,449300002.0
2007-10-30 04:27:00,164.885,164.9,164.875,164.895,496899996.0
2007-10-30 04:28:00,164.895,164.9,164.885,164.9,338500003.0
2007-10-30 04:29:00,164.9,164.9,164.895,164.895,432800000.0
2007-10-30 04:30:00,164.895,164.91,164.895,164.91,295700000.0
2007-10-30 04:31:00,164.91,164.925,164.91,164.915,485200006.0
2007-10-30 04:32:00,164.92,164.92,164.905,164.91,510699996.0
2007-10-30 04:33:00,164.91,164.93,164.91,164.93,397300001.0
2007-10-30 04:34:00,164.925,164.94,164.92,164.93,367700000.0
2007-10-30 04:35:00,164.93,164.95,164.93,164.94,652800000.0
2007-10-30 04:36:00,164.93,164.94,164.93,164.94,380000000.0
2007-10-30 04:37:00,164.935,164.98,164.935,164.95,374800000.0
2007-10-30 04:38:00,164.95,164.96,164.935,164.96,556400000.0
2007-10-30 04:39:00,164.96,164.965,164.96,164.96,223200000.0
2007-10-30 04:40:00,164.96,164.96,164.945,164.945,488800001.0
2007-10-30 04:41:00,164.95,164.95,164.915,164.94,759299995.0
2007-10-30 04:42:00,164.94,164.94,164.93,164.94,551200000.0
2007-10-30 04:43:00,164.94,164.96,164.935,164.95,643199992.0
2007-10-30 04:44:00,164.95,164.97,164.95,164.97,492000000.0
2007-10-30 04:45:00,164.97,164.97,164.955,164.96,803500019.0
2007-10-30 04:46:00,164.96,164.96,164.915,164.935,728100003.0
2007-10-30 04:47:00,164.935,164.95,164.92,164.94,411300000.0
2007-10-30 04:48:00,164.94,164.96,164.94,164.96,505100000.0
2007-10-30 04:49:00,164.955,164.98,164.945,164.96,536300001.0
2007-10-30 04:50:00,164.96,164.96,164.935,164.945,803700002.0
2007-10-30 04:51:00,164.95,164.95,164.94,164.945,437700004.0
2007-10-30 04:52:00,164.945,164.95,164.945,164.945,197600000.0
2007-10-30 04:53:00,164.945,164.95,164.92,164.94,570300002.0
2007-10-30 04:54:00,164.94,164.97,164.94,164.95,520000000.0
2007-10-30 04:55:00,164.95,164.955,164.945,164.945,467399999.0
2007-10-30 04:56:00,164.945,164.965,164.945,164.95,491500008.0
2007-10-30 04:57:00,164.95,164.97,164.95,164.95,371700000.0
2007-10-30 04:58:00,164.955,164.97,164.955,164.96,178800000.0
2007-10-30 04:59:00,164.96,164.965,164.95,164.955,152600000.0
2007-10-30 05:00:00,164.945,164.98,164.945,164.975,877100001.0
2007-10-30 05:01:00,164.975,164.99,164.975,164.975,365100000.0
2007-10-30 05:02:00,164.975,164.99,164.96,164.97,501300001.0
2007-10-30 05:03:00,164.97,164.98,164.965,164.975,259900000.0
2007-10-30 05:04:00,164.975,164.98,164.97,164.98,409800000.0
2007-10-30 05:05:00,164.98,164.98,164.945,164.95,474999998.0
2007-10-30 05:06:00,164.945,164.98,164.945,164.96,299800000.0
2007-10-30 05:07:00,164.955,164.98,164.955,164.97,180000000.0
2007-10-30 05:08:00,164.97,164.98,164.965,164.965,371900000.0
2007-10-30 05:09:00,164.965,164.97,164.965,164.97,212800000.0
2007-10-30 05:10:00,164.97,164.99,164.965,164.965,415999999.0
2007-10-30 05:11:00,164.965,164.98,164.96,164.96,304899997.0
2007-10-30 05:12:00,164.96,164.96,164.935,164.935,354600002.0
2007-10-30 05:13:00,164.935,164.96,164.935,164.945,245700000.0
2007-10-30 05:14:00,164.94,164.945,164.94,164.945,64400000.0
2007-10-30 05:15:00,164.945,164.96,164.935,164.945,292600000.0
2007-10-30 05:16:00,164.945,164.945,164.935,164.94,141600000.0
2007-10-30 05:17:00,164.94,164.95,164.915,164.93,699099994.0
2007-10-30 05:18:00,164.93,164.95,164.915,164.935,527399998.0
2007-10-30 05:19:00,164.94,164.95,164.915,164.93,627999997.0
2007-10-30 05:20:00,164.93,164.95,164.9,164.94,556300001.0
2007-10-30 05:21:00,164.94,164.94,164.92,164.93,521500002.0
2007-10-30 05:22:00,164.94,164.95,164.92,164.94,569900002.0
2007-10-30 05:23:00,164.945,164.96,164.94,164.94,381300001.0
2007-10-30 05:24:00,164.94,164.96,164.935,164.94,411700009.0
2007-10-30 05:25:00,164.94,164.94,164.925,164.93,227200000.0
2007-10-30 05:26:00,164.93,164.95,164.93,164.95,238800000.0
2007-10-30 05:27:00,164.95,164.95,164.94,164.94,410300000.0
2007-10-30 05:28:00,164.94,164.94,164.905,164.92,561699998.0
2007-10-30 05:29:00,164.92,164.94,164.905,164.905,368000000.0
2007-10-30 05:30:00,164.91,164.92,164.91,164.92,390300009.0
2007-10-30 05:31:00,164.92,164.92,164.915,164.92,309900007.0
2007-10-30 05:32:00,164.915,164.94,164.915,164.94,461500002.0
2007-10-30 05:33:00,164.94,164.94,164.93,164.93,366400000.0
2007-10-30 05:34:00,164.93,164.945,164.93,164.94,318400000.0
2007-10-30 05:35:00,164.94,164.94,164.94,164.94,173600000.0
2007-10-30 05:36:00,164.94,164.96,164.935,164.95,533699996.0
2007-10-30 05:37:00,164.95,164.96,164.945,164.95,460399996.0
2007-10-30 05:38:00,164.945,164.975,164.945,164.96,549700009.0
2007-10-30 05:39:00,164.955,165.0,164.95,165.0,696799996.0
2007-10-30 05:40:00,165.0,165.0,164.97,164.98,283200000.0
2007-10-30 05:41:00,164.98,164.99,164.955,164.96,632300000.0
2007-10-30 05:42:00,164.96,164.97,164.95,164.96,704000000.0
2007-10-30 05:43:00,164.96,164.97,164.955,164.965,402600000.0
2007-10-30 05:44:00,164.96,164.98,164.96,164.97,637300000.0
2007-10-30 05:45:00,164.97,164.97,164.955,164.96,308100000.0
2007-10-30 05:46:00,164.96,164.96,164.95,164.95,291200000.0
2007-10-30 05:47:00,164.95,164.95,164.94,164.94,200800000.0
2007-10-30 05:48:00,164.94,164.94,164.92,164.93,487100000.0
2007-10-30 05:49:00,164.925,164.94,164.915,164.915,475100000.0
2007-10-30 05:50:00,164.915,164.96,164.915,164.95,571400000.0
2007-10-30 05:51:00,164.95,164.95,164.935,164.94,316100000.0
2007-10-30 05:52:00,164.935,164.955,164.935,164.94,376400000.0
2007-10-30 05:53:00,164.94,164.94,164.935,164.94,273200000.0
2007-10-30 05:54:00,164.94,164.94,164.895,164.905,822600001.0
2007-10-30 05:55:00,164.91,164.92,164.895,164.895,690699999.0
2007-10-30 05:56:00,164.895,164.91,164.87,164.89,1020000006.0
2007-10-30 05:57:00,164.885,164.91,164.88,164.9,326400000.0
2007-10-30 05:58:00,164.9,164.9,164.89,164.9,162800000.0
2007-10-30 05:59:00,164.9,164.9,164.87,164.87,794600000.0
2007-10-30 06:00:00,164.87,164.88,164.84,164.88,483200000.0
2007-10-30 06:01:00,164.88,164.88,164.86,164.87,420500000.0
2007-10-30 06:02:00,164.87,164.88,164.865,164.88,223900000.0
2007-10-30 06:03:00,164.88,164.88,164.865,164.865,212300000.0
2007-10-30 06:04:00,164.87,164.87,164.825,164.825,801200001.0
2007-10-30 06:05:00,164.83,164.84,164.825,164.84,626299994.0
2007-10-30 06:06:00,164.84,164.845,164.84,164.845,456000000.0
2007-10-30 06:07:00,164.845,164.845,164.835,164.84,331099998.0
2007-10-30 06:08:00,164.84,164.84,164.835,164.84,452299999.0
2007-10-30 06:09:00,164.84,164.84,164.84,164.84,328000000.0
2007-10-30 06:10:00,164.84,164.84,164.825,164.83,450399999.0
2007-10-30 06:11:00,164.83,164.84,164.825,164.83,1007699998.0
2007-10-30 06:12:00,164.83,164.86,164.825,164.85,416000000.0
2007-10-30 06:13:00,164.85,164.88,164.85,164.88,535200000.0
2007-10-30 06:14:00,164.88,164.88,164.85,164.85,636000001.0
2007-10-30 06:15:00,164.85,164.87,164.845,164.86,663399994.0
2007-10-30 06:16:00,164.86,164.87,164.85,164.87,622000000.0
2007-10-30 06:17:00,164.87,164.88,164.87,164.87,424800000.0
2007-10-30 06:18:00,164.87,164.88,164.87,164.88,341000003.0
2007-10-30 06:19:00,164.88,164.91,164.875,164.91,904999998.0
2007-10-30 06:20:00,164.905,164.91,164.9,164.9,434799998.0
2007-10-30 06:21:00,164.9,164.9,164.87,164.88,591700003.0
2007-10-30 06:22:00,164.88,164.88,164.875,164.875,362400002.0
2007-10-30 06:23:00,164.88,164.88,164.865,164.88,381600003.0
2007-10-30 06:24:00,164.88,164.88,164.87,164.87,442400000.0
2007-10-30 06:25:00,164.87,164.88,164.87,164.88,537600000.0
2007-10-30 06:26:00,164.88,164.89,164.87,164.88,321400000.0
2007-10-30 06:27:00,164.88,164.88,164.875,164.875,259400000.0
2007-10-30 06:28:00,164.875,164.88,164.85,164.86,384000000.0
2007-10-30 06:29:00,164.86,164.86,164.855,164.86,302300000.0
2007-10-30 06:30:00,164.86,164.86,164.83,164.83,392700000.0
2007-10-30 06:31:00,164.825,164.86,164.825,164.84,771099992.0
2007-10-30 06:32:00,164.84,164.84,164.8,164.81,638599987.0
2007-10-30 06:33:00,164.805,164.82,164.795,164.81,857799999.0
2007-10-30 06:34:00,164.815,164.825,164.81,164.82,437600000.0
2007-10-30 06:35:00,164.82,164.82,164.805,164.81,397400000.0
2007-10-30 06:36:00,164.81,164.81,164.765,164.77,622400000.0
2007-10-30 06:37:00,164.77,164.79,164.755,164.76,605799999.0
2007-10-30 06:38:00,164.76,164.78,164.76,164.77,607400000.0
2007-10-30 06:39:00,164.77,164.8,164.77,164.79,678600000.0
2007-10-30 06:40:00,164.79,164.8,164.77,164.77,444000000.0
2007-10-30 06:41:00,164.77,164.79,164.77,164.78,729400001.0
2007-10-30 06:42:00,164.78,164.79,164.775,164.79,415099999.0
2007-10-30 06:43:00,164.79,164.79,164.755,164.765,471500000.0
2007-10-30 06:44:00,164.765,164.8,164.765,164.78,631499999.0
2007-10-30 06:45:00,164.775,164.78,164.765,164.77,726699991.0
2007-10-30 06:46:00,164.77,164.79,164.76,164.77,438700000.0
2007-10-30 06:47:00,164.77,164.81,164.77,164.8,310900000.0
2007-10-30 06:48:00,164.8,164.8,164.77,164.79,392000000.0
2007-10-30 06:49:00,164.79,164.79,164.765,164.78,323499998.0
2007-10-30 06:50:00,164.775,164.78,164.775,164.775,281100000.0
2007-10-30 06:51:00,164.775,164.78,164.755,164.765,516999996.0
2007-10-30 06:52:00,164.77,164.77,164.755,164.76,1076700007.0
2007-10-30 06:53:00,164.76,164.76,164.725,164.725,706600000.0
2007-10-30 06:54:00,164.725,164.75,164.72,164.75,612200000.0
2007-10-30 06:55:00,164.75,164.75,164.73,164.74,929200013.0
2007-10-30 06:56:00,164.74,164.75,164.72,164.72,762100000.0
2007-10-30 06:57:00,164.72,164.73,164.715,164.72,497200000.0
2007-10-30 06:58:00,164.72,164.74,164.715,164.725,495599999.0
2007-10-30 06:59:00,164.725,164.75,164.725,164.735,570500000.0
2007-10-30 07:00:00,164.735,164.74,164.69,164.695,746300003.0
2007-10-30 07:01:00,164.695,164.71,164.675,164.705,612299997.0
2007-10-30 07:02:00,164.705,164.73,164.695,164.73,268300000.0
2007-10-30 07:03:00,164.73,164.74,164.72,164.74,223200000.0
2007-10-30 07:04:00,164.74,164.75,164.73,164.75,267200000.0
2007-10-30 07:05:00,164.75,164.755,164.73,164.73,230800000.0
2007-10-30 07:06:00,164.73,164.73,164.725,164.73,236600000.0
2007-10-30 07:07:00,164.73,164.74,164.73,164.73,88800000.0
2007-10-30 07:08:00,164.725,164.76,164.725,164.74,327600000.0
2007-10-30 07:09:00,164.74,164.74,164.725,164.73,371599996.0
2007-10-30 07:10:00,164.73,164.74,164.725,164.74,209000001.0
2007-10-30 07:11:00,164.74,164.745,164.735,164.74,76900000.0
2007-10-30 07:12:00,164.735,164.75,164.735,164.75,255600000.0
2007-10-30 07:13:00,164.75,164.76,164.745,164.76,367600000.0
2007-10-30 07:14:00,164.76,164.77,164.76,164.765,131200000.0
2007-10-30 07:15:00,164.77,164.77,164.76,164.77,152000000.0
2007-10-30 07:16:00,164.77,164.8,164.76,164.795,410200000.0
2007-10-30 07:17:00,164.8,164.81,164.795,164.8,596399997.0
2007-10-30 07:18:00,164.8,164.805,164.785,164.8,428100000.0
2007-10-30 07:19:00,164.8,164.8,164.78,164.78,481600000.0
2007-10-30 07:20:00,164.78,164.78,164.77,164.78,380800000.0
2007-10-30 07:21:00,164.78,164.78,164.75,164.75,576400000.0
2007-10-30 07:22:00,164.75,164.76,164.75,164.755,473500000.0
2007-10-30 07:23:00,164.755,164.77,164.755,164.77,299800000.0
2007-10-30 07:24:00,164.77,164.77,164.76,164.77,404499999.0
2007-10-30 07:25:00,164.77,164.77,164.77,164.77,316000000.0
2007-10-30 07:26:00,164.77,164.77,164.765,164.765,72700000.0
2007-10-30 07:27:00,164.755,164.77,164.755,164.77,145200000.0
2007-10-30 07:28:00,164.755,164.81,164.755,164.81,257500003.0
2007-10-30 07:29:00,164.81,164.82,164.795,164.815,437600003.0
2007-10-30 07:30:00,164.815,164.82,164.8,164.81,575100000.0
2007-10-30 07:31:00,164.81,164.84,164.81,164.84,642800000.0
2007-10-30 07:32:00,164.84,164.85,164.825,164.835,609200000.0
2007-10-30 07:33:00,164.835,164.88,164.835,164.875,527399998.0
2007-10-30 07:34:00,164.88,164.9,164.87,164.9,695699999.0
2007-10-30 07:35:00,164.9,164.9,164.87,164.89,627400000.0
2007-10-30 07:36:00,164.89,164.89,164.885,164.885,226600000.0
2007-10-30 07:37:00,164.89,164.89,164.85,164.855,679900006.0
2007-10-30 07:38:00,164.855,164.865,164.845,164.86,619899998.0
2007-10-30 07:39:00,164.86,164.88,164.85,164.86,308000000.0
2007-10-30 07:40:00,164.86,164.86,164.845,164.86,376400004.0
2007-10-30 07:41:00,164.86,164.87,164.85,164.87,216600000.0
2007-10-30 07:42:00,164.865,164.87,164.86,164.86,586300004.0
2007-10-30 07:43:00,164.86,164.86,164.845,164.86,200899996.0
2007-10-30 07:44:00,164.86,164.86,164.835,164.845,392900002.0
2007-10-30 07:45:00,164.85,164.85,164.82,164.825,661399997.0
2007-10-30 07:46:00,164.825,164.84,164.825,164.83,845799989.0
2007-10-30 07:47:00,164.83,164.83,164.815,164.82,904299998.0
2007-10-30 07:48:00,164.82,164.82,164.805,164.805,512799998.0
2007-10-30 07:49:00,164.81,164.84,164.805,164.84,569399999.0
2007-10-30 07:50:00,164.84,164.85,164.835,164.85,353500000.0
2007-10-30 07:51:00,164.85,164.87,164.845,164.865,918299995.0
2007-10-30 07:52:00,164.865,164.88,164.85,164.87,711599996.0
2007-10-30 07:53:00,164.87,164.91,164.865,164.89,848400000.0
2007-10-30 07:54:00,164.89,164.89,164.88,164.885,624800003.0
2007-10-30 07:55:00,164.885,164.92,164.885,164.905,1369199996.0
2007-10-30 07:56:00,164.91,164.92,164.895,164.9,872800001.0
2007-10-30 07:57:00,164.895,164.91,164.895,164.91,668200003.0
2007-10-30 07:58:00,164.91,164.95,164.905,164.945,630699999.0
2007-10-30 07:59:00,164.945,164.98,164.945,164.955,554500001.0
2007-10-30 08:00:00,164.955,164.955,164.915,164.93,687400000.0
2007-10-30 08:01:00,164.93,164.93,164.87,164.88,790000000.0
2007-10-30 08:02:00,164.88,164.88,164.84,164.865,694900001.0
2007-10-30 08:03:00,164.87,164.9,164.86,164.87,837800001.0
2007-10-30 08:04:00,164.87,164.89,164.865,164.87,444599999.0
2007-10-30 08:05:00,164.87,164.87,164.865,164.865,274800000.0
2007-10-30 08:06:00,164.87,164.88,164.87,164.88,163200000.0
2007-10-30 08:07:00,164.875,164.9,164.875,164.9,336300001.0
2007-10-30 08:08:00,164.9,164.9,164.87,164.88,386400000.0
2007-10-30 08:09:00,164.875,164.89,164.875,164.88,443099999.0
2007-10-30 08:10:00,164.88,164.9,164.875,164.88,632700000.0
2007-10-30 08:11:00,164.88,164.9,164.88,164.9,426000000.0
2007-10-30 08:12:00,164.9,164.9,164.9,164.9,383200000.0
2007-10-30 08:13:00,164.9,164.9,164.875,164.89,410500004.0
2007-10-30 08:14:00,164.89,164.89,164.85,164.88,1005400004.0
2007-10-30 08:15:00,164.88,164.88,164.845,164.86,444500005.0
2007-10-30 08:16:00,164.86,164.86,164.815,164.82,475100000.0
2007-10-30 08:17:00,164.82,164.84,164.815,164.825,474800005.0
2007-10-30 08:18:00,164.83,164.835,164.825,164.83,315300000.0
2007-10-30 08:19:00,164.83,164.895,164.83,164.85,730599997.0
2007-10-30 08:20:00,164.85,164.895,164.84,164.87,493600000.0
2007-10-30 08:21:00,164.87,164.87,164.835,164.86,549300004.0
2007-10-30 08:22:00,164.865,164.865,164.83,164.835,543699997.0
2007-10-30 08:23:00,164.84,164.84,164.81,164.82,399400000.0
2007-10-30 08:24:00,164.82,164.825,164.815,164.82,204800000.0
2007-10-30 08:25:00,164.82,164.825,164.775,164.785,125200000.0
2007-10-30 08:26:00,164.78,164.785,164.755,164.765,260800000.0
2007-10-30 08:27:00,164.765,164.785,164.765,164.78,305400000.0
2007-10-30 08:28:00,164.78,164.785,164.725,164.725,296699998.0
2007-10-30 08:29:00,164.725,164.735,164.615,164.615,444000000.0
2007-10-30 08:30:00,164.615,164.675,164.61,164.62,754199998.0
2007-10-30 08:31:00,164.625,164.655,164.62,164.655,194000000.0
2007-10-30 08:32:00,164.655,164.705,164.645,164.695,344100000.0
2007-10-30 08:33:00,164.695,164.72,164.675,164.69,544400001.0
2007-10-30 08:34:00,164.69,164.695,164.66,164.66,338100000.0
2007-10-30 08:35:00,164.665,164.695,164.665,164.685,106400000.0
2007-10-30 08:36:00,164.685,164.705,164.685,164.685,108000000.0
2007-10-30 08:37:00,164.685,164.7,164.67,164.67,179600000.0
2007-10-30 08:38:00,164.67,164.675,164.65,164.655,354900000.0
2007-10-30 08:39:00,164.655,164.66,164.62,164.655,503600000.0
2007-10-30 08:40:00,164.65,164.655,164.635,164.64,199900000.0
2007-10-30 08:41:00,164.64,164.655,164.635,164.655,241600000.0
2007-10-30 08:42:00,164.655,164.66,164.635,164.65,368200000.0
2007-10-30 08:43:00,164.645,164.645,164.605,164.615,259200000.0
2007-10-30 08:44:00,164.615,164.645,164.585,164.625,344000000.0
2007-10-30 08:45:00,164.625,164.63,164.585,164.59,520800000.0
2007-10-30 08:46:00,164.59,164.59,164.53,164.55,557600000.0
2007-10-30 08:47:00,164.55,164.595,164.55,164.58,576800000.0
2007-10-30 08:48:00,164.58,164.595,164.565,164.585,409600000.0
2007-10-30 08:49:00,164.59,164.605,164.58,164.595,316800000.0
2007-10-30 08:50:00,164.595,164.655,164.59,164.645,473400000.0
2007-10-30 08:51:00,164.65,164.665,164.63,164.655,408800000.0
2007-10-30 08:52:00,164.655,164.665,164.645,164.65,548800002.0
2007-10-30 08:53:00,164.645,164.67,164.645,164.67,359500001.0
2007-10-30 08:54:00,164.665,164.685,164.665,164.685,236400000.0
2007-10-30 08:55:00,164.685,164.71,164.68,164.68,295600000.0
2007-10-30 08:56:00,164.68,164.68,164.66,164.665,259500000.0
2007-10-30 08:57:00,164.665,164.71,164.665,164.71,389500000.0
2007-10-30 08:58:00,164.705,164.71,164.685,164.695,349600000.0
2007-10-30 08:59:00,164.695,164.695,164.68,164.68,311600000.0
2007-10-30 09:00:00,164.68,164.69,164.68,164.69,277500000.0
2007-10-30 09:01:00,164.685,164.69,164.67,164.67,347300000.0
2007-10-30 09:02:00,164.67,164.675,164.665,164.675,312500001.0
2007-10-30 09:03:00,164.67,164.685,164.67,164.67,131200000.0
2007-10-30 09:04:00,164.67,164.67,164.63,164.64,534600000.0
2007-10-30 09:05:00,164.64,164.645,164.61,164.61,196700000.0
2007-10-30 09:06:00,164.61,164.61,164.56,164.58,385400000.0
2007-10-30 09:07:00,164.58,164.585,164.485,164.485,396700000.0
2007-10-30 09:08:00,164.49,164.495,164.44,164.49,536900000.0
2007-10-30 09:09:00,164.49,164.49,164.455,164.465,400500000.0
2007-10-30 09:10:00,164.47,164.505,164.465,164.485,323500000.0
2007-10-30 09:11:00,164.48,164.565,164.48,164.555,429000000.0
2007-10-30 09:12:00,164.555,164.58,164.545,164.58,619499999.0
2007-10-30 09:13:00,164.58,164.59,164.54,164.54,912499996.0
2007-10-30 09:14:00,164.54,164.55,164.525,164.54,729000000.0
2007-10-30 09:15:00,164.54,164.55,164.515,164.525,476500000.0
2007-10-30 09:16:00,164.525,164.545,164.515,164.545,303800000.0
2007-10-30 09:17:00,164.54,164.55,164.52,164.54,421400000.0
2007-10-30 09:18:00,164.54,164.57,164.535,164.565,581600003.0
2007-10-30 09:19:00,164.56,164.59,164.555,164.58,657200002.0
2007-10-30 09:20:00,164.575,164.74,164.575,164.735,837200000.0
2007-10-30 09:21:00,164.735,164.74,164.66,164.675,624600000.0
2007-10-30 09:22:00,164.675,164.695,164.655,164.665,333200000.0
2007-10-30 09:23:00,164.66,164.67,164.615,164.62,698000000.0
2007-10-30 09:24:00,164.615,164.625,164.57,164.585,701300000.0
2007-10-30 09:25:00,164.59,164.635,164.585,164.625,511300000.0
2007-10-30 09:26:00,164.625,164.67,164.625,164.635,322600000.0
2007-10-30 09:27:00,164.635,164.7,164.62,164.7,833400000.0
2007-10-30 09:28:00,164.7,164.7,164.635,164.64,547800001.0
2007-10-30 09:29:00,164.64,164.67,164.625,164.655,438600000.0
2007-10-30 09:30:00,164.655,164.655,164.635,164.645,605900002.0
2007-10-30 09:31:00,164.645,164.755,164.62,164.755,413200000.0
2007-10-30 09:32:00,164.755,164.755,164.7,164.74,504600001.0
2007-10-30 09:33:00,164.74,164.805,164.74,164.79,542700000.0
2007-10-30 09:34:00,164.795,164.795,164.71,164.725,367600000.0
2007-10-30 09:35:00,164.725,164.835,164.725,164.795,392400001.0
2007-10-30 09:36:00,164.795,164.815,164.77,164.81,241200000.0
2007-10-30 09:37:00,164.81,164.83,164.775,164.79,286400000.0
2007-10-30 09:38:00,164.79,164.795,164.75,164.75,502800000.0
2007-10-30 09:39:00,164.75,164.815,164.75,164.795,398300000.0
2007-10-30 09:40:00,164.795,164.81,164.785,164.805,195300000.0
2007-10-30 09:41:00,164.805,164.815,164.755,164.775,210300000.0
2007-10-30 09:42:00,164.775,164.795,164.76,164.775,247600000.0
2007-10-30 09:43:00,164.775,164.785,164.75,164.765,468600000.0
2007-10-30 09:44:00,164.765,164.815,164.755,164.765,270500000.0
2007-10-30 09:45:00,164.765,164.815,164.765,164.815,147600000.0
2007-10-30 09:46:00,164.805,164.815,164.775,164.785,529199998.0
2007-10-30 09:47:00,164.78,164.795,164.77,164.775,106800000.0
2007-10-30 09:48:00,164.775,164.82,164.77,164.82,283600000.0
2007-10-30 09:49:00,164.82,164.905,164.805,164.895,418799999.0
2007-10-30 09:50:00,164.895,164.905,164.845,164.845,254400000.0
2007-10-30 09:51:00,164.845,164.86,164.83,164.86,345400000.0
2007-10-30 09:52:00,164.86,164.905,164.84,164.9,502900000.0
2007-10-30 09:53:00,164.895,164.945,164.88,164.94,298800000.0
2007-10-30 09:54:00,164.94,164.96,164.92,164.935,618699999.0
2007-10-30 09:55:00,164.935,164.935,164.85,164.855,310550000.0
2007-10-30 09:56:00,164.85,164.905,164.85,164.885,423300000.0
2007-10-30 09:57:00,164.885,164.895,164.865,164.89,308000000.0
2007-10-30 09:58:00,164.89,164.905,164.88,164.905,441999999.0
2007-10-30 09:59:00,164.905,164.905,164.87,164.88,367300000.0
2007-10-30 10:00:00,164.88,164.925,164.875,164.92,546300003.0
2007-10-30 10:01:00,164.92,164.945,164.895,164.91,282200000.0
2007-10-30 10:02:00,164.91,164.915,164.895,164.905,245900000.0
2007-10-30 10:03:00,164.905,164.91,164.885,164.905,290400000.0
2007-10-30 10:04:00,164.905,164.955,164.905,164.945,578700000.0
2007-10-30 10:05:00,164.94,165.05,164.93,165.03,653899999.0
2007-10-30 10:06:00,165.045,165.05,165.02,165.02,901200002.0
2007-10-30 10:07:00,165.02,165.04,165.005,165.005,598699999.0
2007-10-30 10:08:00,165.005,165.18,165.005,165.17,917300000.0
2007-10-30 10:09:00,165.17,165.18,165.115,165.13,753599998.0
2007-10-30 10:10:00,165.13,165.14,165.105,165.13,741350001.0
2007-10-30 10:11:00,165.125,165.18,165.125,165.135,1106300002.0
2007-10-30 10:12:00,165.14,165.145,165.11,165.115,495200000.0
2007-10-30 10:13:00,165.115,165.12,165.075,165.08,659100000.0
2007-10-30 10:14:00,165.08,165.085,165.055,165.08,760000004.0
2007-10-30 10:15:00,165.08,165.09,165.025,165.05,834800002.0
2007-10-30 10:16:00,165.05,165.08,165.045,165.045,620400000.0
2007-10-30 10:17:00,165.05,165.11,165.05,165.09,477700000.0
2007-10-30 10:18:00,165.085,165.105,165.085,165.09,792399998.0
2007-10-30 10:19:00,165.09,165.1,165.06,165.07,854000000.0
2007-10-30 10:20:00,165.07,165.075,165.055,165.06,492899998.0
2007-10-30 10:21:00,165.06,165.08,165.06,165.08,362500000.0
2007-10-30 10:22:00,165.08,165.09,165.07,165.075,480300000.0
2007-10-30 10:23:00,165.075,165.115,165.06,165.105,637599999.0
2007-10-30 10:24:00,165.11,165.125,165.1,165.115,341300000.0
2007-10-30 10:25:00,165.115,165.14,165.105,165.12,430300000.0
2007-10-30 10:26:00,165.12,165.125,165.095,165.105,372600000.0
2007-10-30 10:27:00,165.105,165.11,165.08,165.09,513100001.0
2007-10-30 10:28:00,165.095,165.13,165.09,165.13,296800000.0
2007-10-30 10:29:00,165.13,165.13,165.105,165.125,615699999.0
2007-10-30 10:30:00,165.125,165.135,165.115,165.125,354100002.0
2007-10-30 10:31:00,165.12,165.135,165.1,165.11,388100006.0
2007-10-30 10:32:00,165.11,165.115,165.075,165.08,440000000.0
2007-10-30 10:33:00,165.085,165.1,165.08,165.08,350300000.0
2007-10-30 10:34:00,165.08,165.085,165.055,165.08,686099998.0
2007-10-30 10:35:00,165.08,165.11,165.07,165.1,491600000.0
2007-10-30 10:36:00,165.1,165.105,165.085,165.105,595200000.0
2007-10-30 10:37:00,165.105,165.115,165.06,165.075,643000000.0
2007-10-30 10:38:00,165.085,165.095,165.07,165.085,624399999.0
2007-10-30 10:39:00,165.085,165.11,165.085,165.1,562099999.0
2007-10-30 10:40:00,165.105,165.12,165.085,165.11,479300000.0
2007-10-30 10:41:00,165.11,165.115,165.105,165.115,134400000.0
2007-10-30 10:42:00,165.115,165.14,165.105,165.115,484000001.0
2007-10-30 10:43:00,165.12,165.175,165.115,165.16,657300004.0
2007-10-30 10:44:00,165.16,165.19,165.15,165.165,1101150005.0
2007-10-30 10:45:00,165.165,165.255,165.15,165.245,473650000.0
2007-10-30 10:46:00,165.245,165.305,165.24,165.295,408000000.0
2007-10-30 10:47:00,165.295,165.325,165.275,165.3,918400006.0
2007-10-30 10:48:00,165.31,165.31,165.235,165.235,761999998.0
2007-10-30 10:49:00,165.235,165.25,165.205,165.235,897400000.0
2007-10-30 10:50:00,165.235,165.265,165.23,165.24,540899998.0
2007-10-30 10:51:00,165.24,165.27,165.24,165.26,676299998.0
2007-10-30 10:52:00,165.26,165.305,165.255,165.285,575200000.0
2007-10-30 10:53:00,165.285,165.31,165.275,165.28,688699999.0
2007-10-30 10:54:00,165.285,165.315,165.285,165.31,519700002.0
2007-10-30 10:55:00,165.31,165.31,165.21,165.225,561600000.0
2007-10-30 10:56:00,165.23,165.24,165.215,165.23,933999998.0
2007-10-30 10:57:00,165.235,165.26,165.235,165.25,669200000.0
2007-10-30 10:58:00,165.25,165.265,165.225,165.25,914999998.0
2007-10-30 10:59:00,165.25,165.26,165.225,165.26,1013900002.0
2007-10-30 11:00:00,165.26,165.28,165.225,165.245,673799999.0
2007-10-30 11:01:00,165.245,165.255,165.2,165.225,522400000.0
2007-10-30 11:02:00,165.225,165.24,165.17,165.17,464999999.0
2007-10-30 11:03:00,165.175,165.185,165.125,165.13,845699996.0
2007-10-30 11:04:00,165.13,165.195,165.13,165.16,769899999.0
2007-10-30 11:05:00,165.16,165.165,165.125,165.13,448800000.0
2007-10-30 11:06:00,165.13,165.155,165.13,165.135,348000000.0
2007-10-30 11:07:00,165.135,165.145,165.13,165.145,265800000.0
2007-10-30 11:08:00,165.145,165.16,165.145,165.155,257600000.0
2007-10-30 11:09:00,165.145,165.17,165.145,165.155,446400000.0
2007-10-30 11:10:00,165.155,165.165,165.14,165.145,556299999.0
2007-10-30 11:11:00,165.15,165.16,165.14,165.14,360000000.0
2007-10-30 11:12:00,165.14,165.14,165.125,165.135,378700003.0
2007-10-30 11:13:00,165.135,165.14,165.12,165.125,323200000.0
2007-10-30 11:14:00,165.125,165.125,165.11,165.115,381600000.0
2007-10-30 11:15:00,165.115,165.115,165.08,165.08,543199998.0
2007-10-30 11:16:00,165.08,165.085,165.045,165.05,318400000.0
2007-10-30 11:17:00,165.045,165.075,165.045,165.075,308900000.0
2007-10-30 11:18:00,165.065,165.075,165.05,165.065,243500000.0
2007-10-30 11:19:00,165.065,165.075,165.0,165.01,413800000.0
2007-10-30 11:20:00,165.005,165.025,164.97,164.98,554900001.0
2007-10-30 11:21:00,164.98,165.005,164.965,165.005,246600000.0
2007-10-30 11:22:00,165.005,165.015,165.0,165.005,380900000.0
2007-10-30 11:23:00,165.005,165.04,165.005,165.04,344700001.0
2007-10-30 11:24:00,165.04,165.045,165.01,165.015,865100000.0
2007-10-30 11:25:00,165.015,165.07,165.005,165.055,1018599998.0
2007-10-30 11:26:00,165.055,165.08,165.035,165.055,673000000.0
2007-10-30 11:27:00,165.055,165.055,165.03,165.045,445700000.0
2007-10-30 11:28:00,165.045,165.085,165.045,165.075,432000000.0
2007-10-30 11:29:00,165.075,165.085,165.05,165.07,510600002.0
2007-10-30 11:30:00,165.07,165.07,165.055,165.055,178400000.0
2007-10-30 11:31:00,165.055,165.065,165.04,165.065,341100001.0
2007-10-30 11:32:00,165.065,165.065,165.045,165.055,301900000.0
2007-10-30 11:33:00,165.055,165.065,165.055,165.06,118500000.0
2007-10-30 11:34:00,165.065,165.095,165.05,165.095,351600000.0
2007-10-30 11:35:00,165.095,165.095,165.075,165.08,221600004.0
2007-10-30 11:36:00,165.08,165.12,165.075,165.115,331200000.0
2007-10-30 11:37:00,165.115,165.12,165.095,165.105,413600000.0
2007-10-30 11:38:00,165.1,165.1,165.055,165.055,275900000.0
2007-10-30 11:39:00,165.055,165.08,165.045,165.065,664999999.0
2007-10-30 11:40:00,165.065,165.085,165.05,165.05,433499999.0
2007-10-30 11:41:00,165.05,165.065,165.05,165.06,397800000.0
2007-10-30 11:42:00,165.055,165.065,165.035,165.055,541800006.0
2007-10-30 11:43:00,165.055,165.085,165.045,165.08,343200000.0
2007-10-30 11:44:00,165.08,165.085,165.055,165.06,260700000.0
2007-10-30 11:45:00,165.065,165.065,165.0,165.025,1111100006.0
2007-10-30 11:46:00,165.035,165.1,165.02,165.1,833700000.0
2007-10-30 11:47:00,165.095,165.13,165.08,165.13,581300000.0
2007-10-30 11:48:00,165.135,165.145,165.125,165.13,371399999.0
2007-10-30 11:49:00,165.13,165.175,165.13,165.155,664799998.0
2007-10-30 11:50:00,165.15,165.18,165.15,165.17,339400000.0
2007-10-30 11:51:00,165.165,165.185,165.155,165.165,600899999.0
2007-10-30 11:52:00,165.165,165.165,165.135,165.14,623399998.0
2007-10-30 11:53:00,165.15,165.165,165.13,165.16,388800000.0
2007-10-30 11:54:00,165.16,165.17,165.14,165.17,462100003.0
2007-10-30 11:55:00,165.17,165.185,165.165,165.175,476100001.0
2007-10-30 11:56:00,165.175,165.21,165.175,165.19,289600000.0
2007-10-30 11:57:00,165.19,165.26,165.19,165.235,595200000.0
2007-10-30 11:58:00,165.235,165.235,165.215,165.22,612100003.0
2007-10-30 11:59:00,165.22,165.22,165.2,165.2,268300000.0
2007-10-30 12:00:00,165.2,165.235,165.2,165.235,657899998.0
2007-10-30 12:01:00,165.235,165.325,165.235,165.3,756000000.0
2007-10-30 12:02:00,165.3,165.34,165.285,165.325,736400000.0
2007-10-30 12:03:00,165.325,165.325,165.29,165.32,411700000.0
2007-10-30 12:04:00,165.32,165.335,165.3,165.305,243200000.0
2007-10-30 12:05:00,165.305,165.33,165.275,165.285,290050000.0
2007-10-30 12:06:00,165.285,165.285,165.255,165.255,297600000.0
2007-10-30 12:07:00,165.255,165.27,165.245,165.255,316300000.0
2007-10-30 12:08:00,165.25,165.275,165.24,165.265,357100001.0
2007-10-30 12:09:00,165.265,165.285,165.26,165.27,255600000.0
2007-10-30 12:10:00,165.27,165.27,165.245,165.255,280400000.0
2007-10-30 12:11:00,165.26,165.27,165.245,165.27,145700000.0
2007-10-30 12:12:00,165.27,165.28,165.26,165.265,320300000.0
2007-10-30 12:13:00,165.26,165.265,165.26,165.26,103100000.0
2007-10-30 12:14:00,165.265,165.265,165.24,165.255,322999998.0
2007-10-30 12:15:00,165.255,165.275,165.25,165.26,223900000.0
2007-10-30 12:16:00,165.26,165.265,165.245,165.25,170500000.0
2007-10-30 12:17:00,165.25,165.26,165.245,165.245,51200000.0
2007-10-30 12:18:00,165.25,165.265,165.24,165.26,255500000.0
2007-10-30 12:19:00,165.26,165.265,165.245,165.25,148200000.0
2007-10-30 12:20:00,165.26,165.26,165.24,165.255,118300000.0
2007-10-30 12:21:00,165.255,165.255,165.22,165.22,140850000.0
2007-10-30 12:22:00,165.22,165.24,165.22,165.235,158400000.0
2007-10-30 12:23:00,165.235,165.245,165.23,165.235,176700000.0
2007-10-30 12:24:00,165.235,165.255,165.23,165.245,226500000.0
2007-10-30 12:25:00,165.24,165.24,165.22,165.22,298799996.0
2007-10-30 12:26:00,165.225,165.235,165.22,165.225,90900000.0
2007-10-30 12:27:00,165.225,165.235,165.215,165.225,348700000.0
2007-10-30 12:28:00,165.225,165.235,165.22,165.23,171100000.0
2007-10-30 12:29:00,165.235,165.235,165.215,165.22,165999998.0
2007-10-30 12:30:00,165.22,165.255,165.215,165.255,175399999.0
2007-10-30 12:31:00,165.25,165.265,165.22,165.235,494600000.0
2007-10-30 12:32:00,165.23,165.235,165.215,165.225,459599999.0
2007-10-30 12:33:00,165.225,165.245,165.225,165.245,292000000.0
2007-10-30 12:34:00,165.235,165.245,165.23,165.24,99700000.0
2007-10-30 12:35:00,165.235,165.25,165.23,165.25,252600000.0
2007-10-30 12:36:00,165.25,165.255,165.235,165.235,156800000.0
2007-10-30 12:37:00,165.24,165.255,165.24,165.255,87600000.0
2007-10-30 12:38:00,165.25,165.275,165.24,165.27,168900000.0
2007-10-30 12:39:00,165.27,165.275,165.26,165.265,74400000.0
2007-10-30 12:40:00,165.26,165.265,165.235,165.245,240800000.0
2007-10-30 12:41:00,165.245,165.255,165.24,165.255,216000000.0
2007-10-30 12:42:00,165.25,165.255,165.245,165.255,69600000.0
2007-10-30 12:43:00,165.255,165.275,165.255,165.255,169600000.0
2007-10-30 12:44:00,165.255,165.26,165.25,165.255,136800000.0
2007-10-30 12:45:00,165.255,165.255,165.25,165.25,25600000.0
2007-10-30 12:46:00,165.25,165.265,165.24,165.24,352800000.0
2007-10-30 12:47:00,165.24,165.275,165.24,165.275,254600000.0
2007-10-30 12:48:00,165.275,165.28,165.25,165.255,305499999.0
2007-10-30 12:49:00,165.255,165.265,165.24,165.24,164600000.0
2007-10-30 12:50:00,165.24,165.245,165.22,165.235,402600004.0
2007-10-30 12:51:00,165.235,165.235,165.195,165.2,493800006.0
2007-10-30 12:52:00,165.2,165.205,165.18,165.18,451000002.0
2007-10-30 12:53:00,165.18,165.205,165.175,165.175,641300009.0
2007-10-30 12:54:00,165.175,165.175,165.15,165.16,402500000.0
2007-10-30 12:55:00,165.16,165.165,165.145,165.145,186400000.0
2007-10-30 12:56:00,165.145,165.155,165.105,165.135,756199999.0
2007-10-30 12:57:00,165.14,165.145,165.05,165.06,544399997.0
2007-10-30 12:58:00,165.06,165.075,165.04,165.06,634400001.0
2007-10-30 12:59:00,165.06,165.065,165.05,165.05,283500000.0
2007-10-30 13:00:00,165.05,165.085,165.05,165.075,309900000.0
2007-10-30 13:01:00,165.075,165.075,165.05,165.05,223599999.0
2007-10-30 13:02:00,165.055,165.07,165.045,165.06,675599998.0
2007-10-30 13:03:00,165.06,165.095,165.06,165.08,445499998.0
2007-10-30 13:04:00,165.085,165.105,165.08,165.105,419200000.0
2007-10-30 13:05:00,165.105,165.15,165.08,165.085,441400000.0
2007-10-30 13:06:00,165.08,165.095,165.075,165.08,559100001.0
2007-10-30 13:07:00,165.085,165.09,165.065,165.065,413300000.0
2007-10-30 13:08:00,165.065,165.075,165.065,165.07,324900000.0
2007-10-30 13:09:00,165.075,165.08,165.07,165.075,691499992.0
2007-10-30 13:10:00,165.075,165.09,165.05,165.05,658099999.0
2007-10-30 13:11:00,165.055,165.08,165.04,165.075,759800001.0
2007-10-30 13:12:00,165.075,165.09,165.065,165.075,750800000.0
2007-10-30 13:13:00,165.075,165.075,165.04,165.04,230800000.0
2007-10-30 13:14:00,165.04,165.055,165.035,165.055,186400000.0
2007-10-30 13:15:00,165.055,165.06,165.045,165.05,141600002.0
2007-10-30 13:16:00,165.05,165.08,165.035,165.07,585199999.0
2007-10-30 13:17:00,165.07,165.105,165.07,165.105,254400000.0
2007-10-30 13:18:00,165.105,165.11,165.07,165.11,532200000.0
2007-10-30 13:19:00,165.105,165.12,165.105,165.115,206900000.0
2007-10-30 13:20:00,165.115,165.12,165.105,165.115,548800002.0
2007-10-30 13:21:00,165.115,165.125,165.105,165.12,409600001.0
2007-10-30 13:22:00,165.12,165.14,165.115,165.125,380000000.0
2007-10-30 13:23:00,165.125,165.165,165.12,165.165,792500001.0
2007-10-30 13:24:00,165.165,165.17,165.13,165.15,705899999.0
2007-10-30 13:25:00,165.15,165.165,165.14,165.16,366400000.0
2007-10-30 13:26:00,165.16,165.255,165.145,165.205,763200000.0
2007-10-30 13:27:00,165.205,165.25,165.205,165.235,652799996.0
2007-10-30 13:28:00,165.235,165.275,165.23,165.245,302400000.0
2007-10-30 13:29:00,165.245,165.255,165.23,165.235,385600000.0
2007-10-30 13:30:00,165.235,165.275,165.22,165.275,563400002.0
2007-10-30 13:31:00,165.275,165.275,165.235,165.25,515999997.0
2007-10-30 13:32:00,165.25,165.27,165.23,165.245,483899999.0
2007-10-30 13:33:00,165.245,165.27,165.215,165.25,613400000.0
2007-10-30 13:34:00,165.25,165.29,165.22,165.23,660900004.0
2007-10-30 13:35:00,165.23,165.3,165.22,165.265,868500004.0
2007-10-30 13:36:00,165.265,165.28,165.255,165.28,575200000.0
2007-10-30 13:37:00,165.28,165.28,165.22,165.225,607000000.0
2007-10-30 13:38:00,165.225,165.265,165.22,165.23,595899998.0
2007-10-30 13:39:00,165.23,165.23,165.2,165.21,565500001.0
2007-10-30 13:40:00,165.21,165.245,165.205,165.225,596799991.0
2007-10-30 13:41:00,165.225,165.235,165.195,165.205,655700001.0
2007-10-30 13:42:00,165.205,165.255,165.205,165.245,423700000.0
2007-10-30 13:43:00,165.245,165.25,165.215,165.215,385899998.0
2007-10-30 13:44:00,165.215,165.27,165.215,165.27,399299999.0
2007-10-30 13:45:00,165.27,165.27,165.235,165.255,539099999.0
2007-10-30 13:46:00,165.26,165.28,165.255,165.27,261699999.0
2007-10-30 13:47:00,165.27,165.29,165.27,165.29,217800000.0
2007-10-30 13:48:00,165.285,165.29,165.255,165.28,437500000.0
2007-10-30 13:49:00,165.285,165.29,165.245,165.26,295900000.0
2007-10-30 13:50:00,165.26,165.27,165.255,165.265,160800000.0
2007-10-30 13:51:00,165.265,165.265,165.205,165.21,274500000.0
2007-10-30 13:52:00,165.215,165.22,165.2,165.205,346500000.0
2007-10-30 13:53:00,165.205,165.205,165.155,165.155,924400010.0
2007-10-30 13:54:00,165.155,165.18,165.14,165.175,1113000001.0
2007-10-30 13:55:00,165.18,165.19,165.155,165.19,296600000.0
2007-10-30 13:56:00,165.195,165.23,165.17,165.195,427600002.0
2007-10-30 13:57:00,165.19,165.205,165.18,165.185,318699999.0
2007-10-30 13:58:00,165.19,165.21,165.175,165.195,260900000.0
2007-10-30 13:59:00,165.195,165.195,165.16,165.16,207800000.0
2007-10-30 14:00:00,165.16,165.165,165.15,165.155,268800000.0
2007-10-30 14:01:00,165.155,165.155,165.13,165.145,373000000.0
2007-10-30 14:02:00,165.15,165.17,165.135,165.165,465799999.0
2007-10-30 14:03:00,165.16,165.19,165.16,165.175,258800000.0
2007-10-30 14:04:00,165.175,165.175,165.165,165.165,174400000.0
2007-10-30 14:05:00,165.165,165.185,165.165,165.185,299200000.0
2007-10-30 14:06:00,165.185,165.195,165.155,165.155,450100000.0
2007-10-30 14:07:00,165.155,165.155,165.12,165.125,400300000.0
2007-10-30 14:08:00,165.135,165.175,165.13,165.165,518900000.0
2007-10-30 14:09:00,165.165,165.19,165.155,165.17,632799999.0
2007-10-30 14:10:00,165.17,165.19,165.15,165.155,473000000.0
2007-10-30 14:11:00,165.15,165.17,165.15,165.17,408100000.0
2007-10-30 14:12:00,165.17,165.19,165.155,165.16,647900000.0
2007-10-30 14:13:00,165.16,165.19,165.15,165.185,433100000.0
2007-10-30 14:14:00,165.185,165.22,165.185,165.2,853399993.0
2007-10-30 14:15:00,165.2,165.215,165.2,165.205,529300000.0
2007-10-30 14:16:00,165.205,165.21,165.195,165.21,422799999.0
2007-10-30 14:17:00,165.21,165.235,165.21,165.235,532399997.0
2007-10-30 14:18:00,165.235,165.245,165.225,165.235,331700000.0
2007-10-30 14:19:00,165.24,165.265,165.225,165.25,565800001.0
2007-10-30 14:20:00,165.25,165.28,165.24,165.255,842100000.0
2007-10-30 14:21:00,165.255,165.29,165.255,165.285,728099999.0
2007-10-30 14:22:00,165.28,165.325,165.27,165.295,414400000.0
2007-10-30 14:23:00,165.295,165.325,165.285,165.32,528099996.0
2007-10-30 14:24:00,165.32,165.355,165.32,165.32,346800000.0
2007-10-30 14:25:00,165.32,165.335,165.315,165.315,366700000.0
2007-10-30 14:26:00,165.315,165.325,165.305,165.31,287399999.0
2007-10-30 14:27:00,165.31,165.34,165.3,165.33,654000000.0
2007-10-30 14:28:00,165.33,165.35,165.325,165.34,433800001.0
2007-10-30 14:29:00,165.34,165.395,165.335,165.395,291800000.0
2007-10-30 14:30:00,165.395,165.42,165.39,165.41,537800000.0
2007-10-30 14:31:00,165.41,165.42,165.365,165.37,440500000.0
2007-10-30 14:32:00,165.375,165.39,165.36,165.38,394700001.0
2007-10-30 14:33:00,165.38,165.4,165.37,165.37,345400000.0
2007-10-30 14:34:00,165.365,165.385,165.36,165.37,440699999.0
2007-10-30 14:35:00,165.37,165.39,165.36,165.39,255200000.0
2007-10-30 14:36:00,165.39,165.435,165.39,165.415,438400000.0
2007-10-30 14:37:00,165.415,165.43,165.4,165.415,455400000.0
2007-10-30 14:38:00,165.415,165.425,165.395,165.41,343350000.0
2007-10-30 14:39:00,165.41,165.42,165.4,165.415,303400000.0
2007-10-30 14:40:00,165.41,165.42,165.4,165.4,203900000.0
2007-10-30 14:41:00,165.4,165.41,165.385,165.4,345700000.0
2007-10-30 14:42:00,165.4,165.44,165.4,165.425,270500000.0
2007-10-30 14:43:00,165.425,165.45,165.42,165.42,268000000.0
2007-10-30 14:44:00,165.42,165.425,165.4,165.425,277300000.0
2007-10-30 14:45:00,165.425,165.44,165.415,165.43,478600000.0
2007-10-30 14:46:00,165.43,165.44,165.405,165.405,400799996.0
2007-10-30 14:47:00,165.41,165.425,165.4,165.42,426300000.0
2007-10-30 14:48:00,165.425,165.435,165.405,165.415,371100000.0
2007-10-30 14:49:00,165.415,165.425,165.405,165.415,452100000.0
2007-10-30 14:50:00,165.415,165.425,165.375,165.385,380400000.0
2007-10-30 14:51:00,165.38,165.395,165.375,165.38,385400000.0
2007-10-30 14:52:00,165.38,165.385,165.36,165.37,591300002.0
2007-10-30 14:53:00,165.37,165.375,165.335,165.345,384500000.0
2007-10-30 14:54:00,165.345,165.36,165.345,165.355,263999998.0
2007-10-30 14:55:00,165.355,165.355,165.305,165.32,505700000.0
2007-10-30 14:56:00,165.33,165.33,165.305,165.315,517700004.0
2007-10-30 14:57:00,165.31,165.34,165.295,165.335,304800000.0
2007-10-30 14:58:00,165.335,165.345,165.315,165.335,430300002.0
2007-10-30 14:59:00,165.335,165.36,165.315,165.325,330650000.0
2007-10-30 15:00:00,165.325,165.345,165.3,165.34,854900000.0
2007-10-30 15:01:00,165.34,165.35,165.315,165.32,496300000.0
2007-10-30 15:02:00,165.315,165.35,165.315,165.35,405799999.0
2007-10-30 15:03:00,165.35,165.39,165.35,165.385,527200000.0
2007-10-30 15:04:00,165.385,165.415,165.385,165.41,840500004.0
2007-10-30 15:05:00,165.41,165.41,165.395,165.405,214300000.0
2007-10-30 15:06:00,165.41,165.42,165.395,165.405,381800000.0
2007-10-30 15:07:00,165.4,165.42,165.395,165.415,220400000.0
2007-10-30 15:08:00,165.415,165.415,165.415,165.415,9600000.0
2007-10-30 15:09:00,165.415,165.415,165.38,165.39,335700000.0
2007-10-30 15:10:00,165.39,165.405,165.385,165.385,279999997.0
2007-10-30 15:11:00,165.385,165.41,165.385,165.41,421999990.0
2007-10-30 15:12:00,165.4,165.41,165.4,165.405,90500000.0
2007-10-30 15:13:00,165.4,165.405,165.385,165.4,305300000.0
2007-10-30 15:14:00,165.4,165.415,165.395,165.41,231900000.0
2007-10-30 15:15:00,165.41,165.41,165.39,165.405,144800000.0
2007-10-30 15:16:00,165.405,165.41,165.37,165.38,310500004.0
2007-10-30 15:17:00,165.375,165.415,165.365,165.39,607999997.0
2007-10-30 15:18:00,165.39,165.405,165.38,165.385,649200001.0
2007-10-30 15:19:00,165.385,165.395,165.365,165.365,440999994.0
2007-10-30 15:20:00,165.365,165.375,165.35,165.365,936699991.0
2007-10-30 15:21:00,165.355,165.365,165.345,165.35,688999998.0
2007-10-30 15:22:00,165.355,165.365,165.34,165.355,302000000.0
2007-10-30 15:23:00,165.355,165.365,165.345,165.355,132500000.0
2007-10-30 15:24:00,165.355,165.375,165.35,165.375,288800000.0
2007-10-30 15:25:00,165.375,165.375,165.345,165.355,371900000.0
2007-10-30 15:26:00,165.355,165.375,165.335,165.345,637400002.0
2007-10-30 15:27:00,165.345,165.355,165.33,165.335,807299997.0
2007-10-30 15:28:00,165.335,165.365,165.32,165.355,1142300004.0
2007-10-30 15:29:00,165.355,165.375,165.34,165.375,548899999.0
2007-10-30 15:30:00,165.375,165.385,165.325,165.365,906400004.0
2007-10-30 15:31:00,165.365,165.375,165.345,165.345,693900000.0
2007-10-30 15:32:00,165.345,165.375,165.325,165.365,701900000.0
2007-10-30 15:33:00,165.36,165.365,165.325,165.325,455600000.0
2007-10-30 15:34:00,165.335,165.355,165.325,165.355,679499999.0
2007-10-30 15:35:00,165.355,165.385,165.335,165.365,920600000.0
2007-10-30 15:36:00,165.365,165.395,165.365,165.365,747100000.0
2007-10-30 15:37:00,165.375,165.385,165.335,165.355,1099399997.0
2007-10-30 15:38:00,165.355,165.385,165.345,165.365,664400000.0
2007-10-30 15:39:00,165.365,165.395,165.36,165.385,667899999.0
2007-10-30 15:40:00,165.385,165.385,165.355,165.375,908499995.0
2007-10-30 15:41:00,165.375,165.375,165.345,165.365,518700000.0
2007-10-30 15:42:00,165.365,165.365,165.34,165.355,819500002.0
2007-10-30 15:43:00,165.355,165.365,165.345,165.365,425800000.0
2007-10-30 15:44:00,165.365,165.375,165.35,165.375,1020300001.0
2007-10-30 15:45:00,165.375,165.385,165.345,165.375,542000000.0
2007-10-30 15:46:00,165.375,165.375,165.33,165.335,914700005.0
2007-10-30 15:47:00,165.335,165.355,165.33,165.355,527800000.0
2007-10-30 15:48:00,165.355,165.38,165.34,165.37,336800000.0
2007-10-30 15:49:00,165.37,165.375,165.34,165.36,432800000.0
2007-10-30 15:50:00,165.36,165.375,165.355,165.36,220000000.0
2007-10-30 15:51:00,165.355,165.37,165.35,165.355,315200000.0
2007-10-30 15:52:00,165.355,165.375,165.345,165.355,288400000.0
2007-10-30 15:53:00,165.355,165.355,165.34,165.355,644900001.0
2007-10-30 15:54:00,165.34,165.355,165.34,165.345,470400004.0
2007-10-30 15:55:00,165.35,165.35,165.325,165.34,586700011.0
2007-10-30 15:56:00,165.34,165.35,165.34,165.345,320800000.0
2007-10-30 15:57:00,165.345,165.36,165.325,165.35,430400000.0
2007-10-30 15:58:00,165.35,165.37,165.34,165.34,754500004.0
2007-10-30 15:59:00,165.34,165.345,165.315,165.335,521500000.0
2007-10-30 16:00:00,165.335,165.42,165.315,165.39,853700005.0
2007-10-30 16:01:00,165.38,165.475,165.375,165.44,825500000.0
2007-10-30 16:02:00,165.445,165.46,165.365,165.375,486400000.0
2007-10-30 16:03:00,165.375,165.46,165.365,165.44,479200000.0
2007-10-30 16:04:00,165.44,165.585,165.44,165.56,1105599994.0
2007-10-30 16:05:00,165.56,165.56,165.42,165.44,880800000.0
2007-10-30 16:06:00,165.44,165.44,165.375,165.375,678700000.0
2007-10-30 16:07:00,165.375,165.39,165.345,165.39,1108900003.0
2007-10-30 16:08:00,165.39,165.44,165.365,165.385,1271299998.0
2007-10-30 16:09:00,165.385,165.39,165.335,165.345,768500001.0
2007-10-30 16:10:00,165.35,165.365,165.32,165.335,702700001.0
2007-10-30 16:11:00,165.335,165.36,165.315,165.33,1161299994.0
2007-10-30 16:12:00,165.33,165.335,165.32,165.33,791899992.0
2007-10-30 16:13:00,165.33,165.33,165.31,165.32,810000000.0
2007-10-30 16:14:00,165.32,165.365,165.32,165.355,796168537.0
2007-10-30 16:15:00,165.355,165.39,165.335,165.35,1249899997.0
2007-10-30 16:16:00,165.35,165.36,165.33,165.36,580800000.0
2007-10-30 16:17:00,165.36,165.36,165.32,165.33,770400000.0
2007-10-30 16:18:00,165.325,165.35,165.315,165.345,632300000.0
2007-10-30 16:19:00,165.345,165.36,165.32,165.345,602200000.0
2007-10-30 16:20:00,165.345,165.365,165.32,165.33,767500000.0
2007-10-30 16:21:00,165.33,165.33,165.31,165.33,726400000.0
2007-10-30 16:22:00,165.33,165.365,165.33,165.36,592000000.0
2007-10-30 16:23:00,165.36,165.39,165.34,165.39,511000000.0
2007-10-30 16:24:00,165.385,165.385,165.345,165.35,655400000.0
2007-10-30 16:25:00,165.35,165.365,165.325,165.33,549999999.0
2007-10-30 16:26:00,165.33,165.365,165.325,165.355,592899995.0
2007-10-30 16:27:00,165.35,165.415,165.35,165.39,812400000.0
2007-10-30 16:28:00,165.39,165.42,165.365,165.42,1066499997.0
2007-10-30 16:29:00,165.43,165.43,165.41,165.43,1312500004.0
2007-10-30 16:30:00,165.43,165.435,165.415,165.43,620900000.0
2007-10-30 16:31:00,165.425,165.44,165.42,165.435,568899996.0
2007-10-30 16:32:00,165.435,165.435,165.41,165.42,582100000.0
2007-10-30 16:33:00,165.42,165.42,165.38,165.385,480500000.0
2007-10-30 16:34:00,165.385,165.41,165.37,165.4,400800000.0
2007-10-30 16:35:00,165.4,165.44,165.39,165.425,421099998.0
2007-10-30 16:36:00,165.43,165.435,165.4,165.43,588299997.0
2007-10-30 16:37:00,165.43,165.545,165.43,165.5,892899999.0
2007-10-30 16:38:00,165.505,165.515,165.48,165.5,564399998.0
2007-10-30 16:39:00,165.5,165.51,165.47,165.48,434800000.0
2007-10-30 16:40:00,165.47,165.47,165.42,165.43,646600000.0
2007-10-30 16:41:00,165.435,165.48,165.405,165.465,1154199999.0
2007-10-30 16:42:00,165.47,165.47,165.42,165.44,959499999.0
2007-10-30 16:43:00,165.44,165.44,165.425,165.425,672200000.0
2007-10-30 16:44:00,165.43,165.45,165.425,165.44,490400000.0
2007-10-30 16:45:00,165.44,165.47,165.435,165.46,423800000.0
2007-10-30 16:46:00,165.46,165.46,165.42,165.425,376000000.0
2007-10-30 16:47:00,165.425,165.445,165.425,165.445,180800000.0
2007-10-30 16:48:00,165.445,165.47,165.435,165.435,458000006.0
2007-10-30 16:49:00,165.435,165.435,165.385,165.39,529299995.0
2007-10-30 16:50:00,165.39,165.39,165.36,165.375,480800000.0
2007-10-30 16:51:00,165.38,165.405,165.375,165.4,550899996.0
2007-10-30 16:52:00,165.4,165.4,165.36,165.36,472599999.0
2007-10-30 16:53:00,165.36,165.435,165.345,165.425,504499999.0
2007-10-30 16:54:00,165.43,165.435,165.41,165.415,591499998.0
2007-10-30 16:55:00,165.415,165.475,165.415,165.465,547599998.0
2007-10-30 16:56:00,165.465,165.5,165.455,165.5,563899996.0
2007-10-30 16:57:00,165.5,165.545,165.485,165.52,529999997.0
2007-10-30 16:58:00,165.52,165.52,165.5,165.51,429000001.0
2007-10-30 16:59:00,165.515,165.515,165.5,165.5,225600000.0
2007-10-30 17:00:00,165.5,165.5,165.475,165.475,679899995.0
2007-10-30 17:01:00,165.475,165.475,165.4,165.405,439299998.0
2007-10-30 17:02:00,165.405,165.445,165.4,165.44,621700000.0
2007-10-30 17:03:00,165.44,165.44,165.42,165.44,697000009.0
2007-10-30 17:04:00,165.44,165.44,165.405,165.42,583300002.0
2007-10-30 17:05:00,165.42,165.455,165.41,165.45,444400000.0
2007-10-30 17:06:00,165.45,165.455,165.42,165.42,355300000.0
2007-10-30 17:07:00,165.42,165.44,165.42,165.44,211800000.0
2007-10-30 17:08:00,165.44,165.455,165.4,165.4,952000002.0
2007-10-30 17:09:00,165.4,165.42,165.395,165.42,414300000.0
2007-10-30 17:10:00,165.42,165.42,165.385,165.395,670199999.0
2007-10-30 17:11:00,165.395,165.405,165.39,165.4,513300002.0
2007-10-30 17:12:00,165.4,165.42,165.4,165.42,231700000.0
2007-10-30 17:13:00,165.42,165.42,165.39,165.4,882500000.0
2007-10-30 17:14:00,165.395,165.395,165.365,165.38,834500005.0
2007-10-30 17:15:00,165.38,165.415,165.38,165.405,499899995.0
2007-10-30 17:16:00,165.405,165.42,165.39,165.42,727099993.0
2007-10-30 17:17:00,165.415,165.42,165.395,165.41,605399998.0
2007-10-30 17:18:00,165.41,165.415,165.4,165.41,450500000.0
2007-10-30 17:19:00,165.41,165.41,165.4,165.41,306200000.0
2007-10-30 17:20:00,165.41,165.47,165.41,165.47,597500000.0
2007-10-30 17:21:00,165.465,165.47,165.445,165.45,521900000.0
2007-10-30 17:22:00,165.45,165.47,165.45,165.46,395200000.0
2007-10-30 17:23:00,165.46,165.47,165.455,165.455,322800001.0
2007-10-30 17:24:00,165.46,165.465,165.44,165.45,819900002.0
2007-10-30 17:25:00,165.45,165.46,165.425,165.43,571000000.0
2007-10-30 17:26:00,165.425,165.455,165.415,165.425,888900002.0
2007-10-30 17:27:00,165.425,165.44,165.395,165.405,726400002.0
2007-10-30 17:28:00,165.405,165.41,165.395,165.4,342000000.0
2007-10-30 17:29:00,165.4,165.405,165.38,165.385,416300001.0
2007-10-30 17:30:00,165.385,165.39,165.375,165.385,231700000.0
2007-10-30 17:31:00,165.385,165.385,165.355,165.365,519900001.0
2007-10-30 17:32:00,165.37,165.405,165.355,165.395,437100000.0
2007-10-30 17:33:00,165.4,165.425,165.385,165.415,731600002.0
2007-10-30 17:34:00,165.415,165.465,165.41,165.46,560200001.0
2007-10-30 17:35:00,165.46,165.505,165.455,165.5,900199999.0
2007-10-30 17:36:00,165.495,165.51,165.485,165.49,534600001.0
2007-10-30 17:37:00,165.49,165.49,165.46,165.46,629600000.0
2007-10-30 17:38:00,165.46,165.48,165.46,165.47,532000000.0
2007-10-30 17:39:00,165.475,165.48,165.45,165.45,572900000.0
2007-10-30 17:40:00,165.46,165.46,165.45,165.45,320800000.0
2007-10-30 17:41:00,165.455,165.46,165.435,165.435,703900000.0
2007-10-30 17:42:00,165.44,165.47,165.435,165.46,588700002.0
2007-10-30 17:43:00,165.46,165.46,165.44,165.45,399200000.0
2007-10-30 17:44:00,165.45,165.48,165.45,165.46,531300000.0
2007-10-30 17:45:00,165.46,165.46,165.43,165.45,683200000.0
2007-10-30 17:46:00,165.45,165.455,165.435,165.455,757400001.0
2007-10-30 17:47:00,165.455,165.48,165.44,165.475,604600000.0
2007-10-30 17:48:00,165.475,165.5,165.475,165.48,657899995.0
2007-10-30 17:49:00,165.48,165.48,165.445,165.45,959599995.0
2007-10-30 17:50:00,165.45,165.45,165.415,165.43,975799992.0
2007-10-30 17:51:00,165.43,165.435,165.395,165.4,662900000.0
2007-10-30 17:52:00,165.4,165.42,165.395,165.42,711299999.0
2007-10-30 17:53:00,165.42,165.43,165.41,165.43,440800000.0
2007-10-30 17:54:00,165.43,165.43,165.395,165.405,791400006.0
2007-10-30 17:55:00,165.405,165.41,165.395,165.41,391900002.0
2007-10-30 17:56:00,165.405,165.43,165.405,165.43,842700000.0
2007-10-30 17:57:00,165.43,165.44,165.425,165.44,431300000.0
2007-10-30 17:58:00,165.44,165.44,165.405,165.43,886000000.0
2007-10-30 17:59:00,165.425,165.48,165.425,165.47,968800006.0
2007-10-30 18:00:00,165.47,165.48,165.425,165.43,1371799993.0
2007-10-30 18:01:00,165.43,165.455,165.415,165.45,978199999.0
2007-10-30 18:02:00,165.45,165.48,165.425,165.47,1099800000.0
2007-10-30 18:03:00,165.47,165.49,165.46,165.48,596000000.0
2007-10-30 18:04:00,165.48,165.51,165.48,165.49,664200003.0
2007-10-30 18:05:00,165.49,165.49,165.475,165.49,233500000.0
2007-10-30 18:06:00,165.49,165.49,165.46,165.46,415200002.0
2007-10-30 18:07:00,165.455,165.46,165.415,165.42,296400000.0
2007-10-30 18:08:00,165.42,165.46,165.42,165.44,335299998.0
2007-10-30 18:09:00,165.44,165.45,165.43,165.45,407799999.0
2007-10-30 18:10:00,165.445,165.47,165.43,165.435,846000000.0
2007-10-30 18:11:00,165.435,165.45,165.425,165.435,675500000.0
2007-10-30 18:12:00,165.435,165.45,165.425,165.44,688299997.0
2007-10-30 18:13:00,165.44,165.47,165.44,165.47,372000000.0
2007-10-30 18:14:00,165.47,165.5,165.47,165.48,516600000.0
2007-10-30 18:15:00,165.48,165.49,165.465,165.49,681099999.0
2007-10-30 18:16:00,165.49,165.49,165.465,165.47,1261000005.0
2007-10-30 18:17:00,165.47,165.475,165.46,165.465,386000000.0
2007-10-30 18:18:00,165.46,165.465,165.445,165.46,783299993.0
2007-10-30 18:19:00,165.46,165.46,165.45,165.455,394700000.0
2007-10-30 18:20:00,165.455,165.455,165.435,165.45,656099999.0
2007-10-30 18:21:00,165.44,165.455,165.435,165.45,576850000.0
2007-10-30 18:22:00,165.45,165.45,165.44,165.45,131900000.0
2007-10-30 18:23:00,165.445,165.46,165.445,165.455,356199998.0
2007-10-30 18:24:00,165.455,165.455,165.425,165.43,479900001.0
2007-10-30 18:25:00,165.43,165.45,165.425,165.44,772699997.0
2007-10-30 18:26:00,165.44,165.46,165.43,165.46,476800000.0
2007-10-30 18:27:00,165.46,165.46,165.42,165.43,897800009.0
2007-10-30 18:28:00,165.43,165.43,165.41,165.41,421200000.0
2007-10-30 18:29:00,165.41,165.42,165.405,165.41,587100000.0
2007-10-30 18:30:00,165.41,165.41,165.395,165.4,879599984.0
2007-10-30 18:31:00,165.4,165.42,165.395,165.405,701100006.0
2007-10-30 18:32:00,165.405,165.43,165.405,165.405,1060800004.0
2007-10-30 18:33:00,165.405,165.44,165.405,165.43,761100003.0
2007-10-30 18:34:00,165.43,165.435,165.415,165.43,792600003.0
2007-10-30 18:35:00,165.43,165.43,165.41,165.42,493400000.0
2007-10-30 18:36:00,165.42,165.42,165.42,165.42,372000000.0
2007-10-30 18:37:00,165.42,165.425,165.4,165.425,654200000.0
2007-10-30 18:38:00,165.425,165.43,165.395,165.4,883900007.0
2007-10-30 18:39:00,165.4,165.41,165.4,165.405,438300000.0
2007-10-30 18:40:00,165.405,165.43,165.405,165.415,518500000.0
2007-10-30 18:41:00,165.42,165.42,165.395,165.4,257900002.0
2007-10-30 18:42:00,165.4,165.42,165.395,165.41,610400001.0
2007-10-30 18:43:00,165.41,165.41,165.4,165.4,501900000.0
2007-10-30 18:44:00,165.4,165.41,165.4,165.41,326400000.0
2007-10-30 18:45:00,165.41,165.42,165.405,165.415,533800007.0
2007-10-30 18:46:00,165.415,165.42,165.405,165.42,745599999.0
2007-10-30 18:47:00,165.42,165.45,165.41,165.44,635900000.0
2007-10-30 18:48:00,165.44,165.46,165.44,165.445,510199999.0
2007-10-30 18:49:00,165.45,165.46,165.445,165.46,705700000.0
2007-10-30 18:50:00,165.46,165.48,165.45,165.475,623200004.0
2007-10-30 18:51:00,165.475,165.48,165.465,165.48,784900000.0
2007-10-30 18:52:00,165.475,165.495,165.475,165.49,615400000.0
2007-10-30 18:53:00,165.49,165.5,165.49,165.49,598400000.0
2007-10-30 18:54:00,165.49,165.51,165.485,165.505,531399999.0
2007-10-30 18:55:00,165.505,165.51,165.495,165.495,375400001.0
2007-10-30 18:56:00,165.5,165.51,165.495,165.51,492400001.0
2007-10-30 18:57:00,165.51,165.525,165.505,165.525,319200000.0
2007-10-30 18:58:00,165.525,165.54,165.525,165.54,325400000.0
2007-10-30 18:59:00,165.54,165.64,165.54,165.635,771499995.0
2007-10-30 19:00:00,165.635,165.665,165.635,165.65,469600000.0
2007-10-30 19:01:00,165.65,165.69,165.65,165.68,432400001.0
2007-10-30 19:02:00,165.68,165.72,165.68,165.71,632199997.0
2007-10-30 19:03:00,165.71,165.77,165.71,165.77,318400000.0
2007-10-30 19:04:00,165.77,165.81,165.74,165.81,920050000.0
2007-10-30 19:05:00,165.81,165.87,165.79,165.79,599000001.0
2007-10-30 19:06:00,165.785,165.79,165.725,165.73,1077400008.0
2007-10-30 19:07:00,165.74,165.76,165.685,165.73,611399998.0
2007-10-30 19:08:00,165.735,165.75,165.71,165.74,506900001.0
2007-10-30 19:09:00,165.74,165.74,165.725,165.74,467899996.0
2007-10-30 19:10:00,165.74,165.75,165.725,165.725,467299999.0
2007-10-30 19:11:00,165.725,165.73,165.705,165.72,397400000.0
2007-10-30 19:12:00,165.72,165.73,165.695,165.695,501000000.0
2007-10-30 19:13:00,165.7,165.71,165.68,165.695,608899998.0
2007-10-30 19:14:00,165.7,165.725,165.685,165.72,485859459.0
2007-10-30 19:15:00,165.72,165.73,165.705,165.715,394400003.0
2007-10-30 19:16:00,165.715,165.78,165.715,165.765,327959458.0
2007-10-30 19:17:00,165.76,165.83,165.76,165.82,350400000.0
2007-10-30 19:18:00,165.81,165.84,165.785,165.79,940699999.0
2007-10-30 19:19:00,165.785,165.84,165.775,165.81,425399999.0
2007-10-30 19:20:00,165.81,165.81,165.775,165.79,595800000.0
2007-10-30 19:21:00,165.79,165.82,165.785,165.79,543599996.0
2007-10-30 19:22:00,165.795,165.795,165.785,165.795,196999996.0
2007-10-30 19:23:00,165.795,165.81,165.795,165.8,281000000.0
2007-10-30 19:24:00,165.805,165.805,165.78,165.79,470700000.0
2007-10-30 19:25:00,165.79,165.79,165.775,165.785,413800000.0
2007-10-30 19:26:00,165.785,165.785,165.76,165.775,520499997.0
2007-10-30 19:27:00,165.775,165.8,165.76,165.76,589199997.0
2007-10-30 19:28:00,165.76,165.8,165.76,165.795,322899997.0
2007-10-30 19:29:00,165.8,165.805,165.785,165.785,385800000.0
2007-10-30 19:30:00,165.795,165.8,165.775,165.79,233999999.0
2007-10-30 19:31:00,165.79,165.81,165.785,165.81,464300001.0
2007-10-30 19:32:00,165.805,165.81,165.785,165.81,417180000.0
2007-10-30 19:33:00,165.81,165.81,165.81,165.81,16960000.0
2007-10-30 19:34:00,165.81,165.81,165.805,165.81,109100000.0
2007-10-30 19:35:00,165.81,165.81,165.77,165.78,211340000.0
2007-10-30 19:36:00,165.78,165.78,165.77,165.775,219800000.0
2007-10-30 19:37:00,165.77,165.795,165.77,165.78,339100000.0
2007-10-30 19:38:00,165.78,165.78,165.755,165.78,239099999.0
2007-10-30 19:39:00,165.78,165.8,165.775,165.79,293600000.0
2007-10-30 19:40:00,165.79,165.8,165.775,165.79,480900000.0
2007-10-30 19:41:00,165.79,165.82,165.775,165.82,934100008.0
2007-10-30 19:42:00,165.815,165.815,165.805,165.805,264100001.0
2007-10-30 19:43:00,165.805,165.83,165.795,165.83,359800001.0
2007-10-30 19:44:00,165.83,165.84,165.83,165.83,246200000.0
2007-10-30 19:45:00,165.83,165.86,165.83,165.86,242400000.0
2007-10-30 19:46:00,165.86,165.87,165.85,165.855,345300000.0
2007-10-30 19:47:00,165.86,165.86,165.85,165.85,327100000.0
2007-10-30 19:48:00,165.85,165.85,165.82,165.83,613599998.0
2007-10-30 19:49:00,165.83,165.84,165.815,165.84,506300000.0
2007-10-30 19:50:00,165.84,165.85,165.825,165.825,480200002.0
2007-10-30 19:51:00,165.83,165.84,165.81,165.82,407299998.0
2007-10-30 19:52:00,165.82,165.82,165.805,165.805,369000000.0
2007-10-30 19:53:00,165.805,165.82,165.79,165.81,435899993.0
2007-10-30 19:54:00,165.81,165.84,165.81,165.82,270450000.0
2007-10-30 19:55:00,165.82,165.83,165.815,165.825,258299991.0
2007-10-30 19:56:00,165.82,165.82,165.81,165.82,276000000.0
2007-10-30 19:57:00,165.82,165.82,165.79,165.79,468300000.0
2007-10-30 19:58:00,165.79,165.8,165.785,165.795,433300005.0
2007-10-30 19:59:00,165.795,165.82,165.795,165.82,496099994.0
2007-10-30 20:00:00,165.82,165.83,165.82,165.83,231200000.0
2007-10-30 20:01:00,165.83,165.84,165.815,165.815,427799998.0
2007-10-30 20:02:00,165.82,165.82,165.775,165.78,443700000.0
2007-10-30 20:03:00,165.775,165.8,165.765,165.765,678699999.0
2007-10-30 20:04:00,165.77,165.78,165.765,165.765,420100000.0
2007-10-30 20:05:00,165.77,165.77,165.745,165.77,559799999.0
2007-10-30 20:06:00,165.77,165.78,165.765,165.78,165000000.0
2007-10-30 20:07:00,165.775,165.785,165.765,165.785,181600000.0
2007-10-30 20:08:00,165.785,165.785,165.78,165.78,75200000.0
2007-10-30 20:09:00,165.78,165.78,165.765,165.765,247800000.0
2007-10-30 20:10:00,165.765,165.765,165.755,165.755,152800000.0
2007-10-30 20:11:00,165.76,165.76,165.74,165.745,300600000.0
2007-10-30 20:12:00,165.745,165.76,165.735,165.75,261799996.0
2007-10-30 20:13:00,165.75,165.76,165.74,165.75,133400000.0
2007-10-30 20:14:00,165.75,165.75,165.735,165.75,237600000.0
2007-10-30 20:15:00,165.75,165.76,165.745,165.75,193700000.0
2007-10-30 20:16:00,165.745,165.75,165.735,165.74,176099999.0
2007-10-30 20:17:00,165.74,165.74,165.72,165.73,199400000.0
2007-10-30 20:18:00,165.725,165.725,165.695,165.7,414000000.0
2007-10-30 20:19:00,165.69,165.69,165.66,165.67,425500004.0
2007-10-30 20:20:00,165.67,165.67,165.65,165.65,330600000.0
2007-10-30 20:21:00,165.65,165.67,165.645,165.66,373900000.0
2007-10-30 20:22:00,165.66,165.7,165.66,165.69,173600000.0
2007-10-30 20:23:00,165.69,165.7,165.66,165.66,297400000.0
2007-10-30 20:24:00,165.66,165.68,165.65,165.67,176000000.0
2007-10-30 20:25:00,165.67,165.68,165.665,165.675,228200000.0
2007-10-30 20:26:00,165.675,165.685,165.665,165.675,240900000.0
2007-10-30 20:27:00,165.675,165.69,165.66,165.665,471599999.0
2007-10-30 20:28:00,165.665,165.67,165.64,165.65,398300001.0
2007-10-30 20:29:00,165.65,165.66,165.62,165.62,318200000.0
2007-10-30 20:30:00,165.62,165.65,165.61,165.635,489200000.0
2007-10-30 20:31:00,165.635,165.645,165.63,165.64,476099996.0
2007-10-30 20:32:00,165.64,165.65,165.62,165.625,344599999.0
2007-10-30 20:33:00,165.625,165.625,165.595,165.6,1036499999.0
2007-10-30 20:34:00,165.6,165.62,165.6,165.605,343900000.0
2007-10-30 20:35:00,165.605,165.64,165.605,165.625,464699999.0
2007-10-30 20:36:00,165.625,165.63,165.62,165.625,237700000.0
2007-10-30 20:37:00,165.625,165.63,165.62,165.625,216100000.0
2007-10-30 20:38:00,165.63,165.65,165.625,165.65,458199997.0
2007-10-30 20:39:00,165.65,165.68,165.645,165.68,324400000.0
2007-10-30 20:40:00,165.68,165.68,165.66,165.675,410999999.0
2007-10-30 20:41:00,165.68,165.69,165.675,165.69,380400005.0
2007-10-30 20:42:00,165.69,165.69,165.67,165.68,214000000.0
2007-10-30 20:43:00,165.68,165.68,165.645,165.65,530200002.0
2007-10-30 20:44:00,165.65,165.665,165.65,165.66,176000000.0
2007-10-30 20:45:00,165.66,165.69,165.66,165.68,160000000.0
2007-10-30 20:46:00,165.68,165.69,165.68,165.69,211400000.0
2007-10-30 20:47:00,165.69,165.7,165.685,165.7,274200000.0
2007-10-30 20:48:00,165.7,165.7,165.68,165.68,284100002.0
2007-10-30 20:49:00,165.68,165.69,165.675,165.69,267499998.0
2007-10-30 20:50:00,165.685,165.7,165.685,165.69,66400000.0
2007-10-30 20:51:00,165.69,165.69,165.675,165.685,315400001.0
2007-10-30 20:52:00,165.685,165.69,165.675,165.69,352100000.0
2007-10-30 20:53:00,165.69,165.7,165.685,165.695,358400000.0
2007-10-30 20:54:00,165.695,165.695,165.67,165.67,272200000.0
2007-10-30 20:55:00,165.67,165.71,165.665,165.7,283400000.0
2007-10-30 20:56:00,165.7,165.705,165.685,165.685,226400000.0
2007-10-30 20:57:00,165.685,165.71,165.68,165.7,241900000.0
2007-10-30 20:58:00,165.7,165.71,165.695,165.71,377299997.0
2007-10-30 20:59:00,165.71,165.72,165.68,165.68,226200000.0
2007-10-30 21:00:00,165.68,165.685,165.665,165.67,396000000.0
2007-10-30 21:01:00,165.67,165.67,165.615,165.615,898700005.0
2007-10-30 21:02:00,165.62,165.63,165.6,165.63,872399999.0
2007-10-30 21:03:00,165.63,165.64,165.615,165.63,730400000.0
2007-10-30 21:04:00,165.63,165.63,165.615,165.615,337700000.0
2007-10-30 21:05:00,165.615,165.62,165.595,165.605,644000001.0
2007-10-30 21:06:00,165.605,165.61,165.565,165.565,808400002.0
2007-10-30 21:07:00,165.565,165.58,165.565,165.575,659199998.0
2007-10-30 21:08:00,165.575,165.58,165.56,165.56,387199996.0
2007-10-30 21:09:00,165.56,165.565,165.545,165.55,342399998.0
2007-10-30 21:10:00,165.55,165.58,165.55,165.57,371700000.0
2007-10-30 21:11:00,165.57,165.6,165.57,165.6,562200000.0
2007-10-30 21:12:00,165.6,165.63,165.59,165.625,355700000.0
2007-10-30 21:13:00,165.63,165.63,165.61,165.62,325299997.0
2007-10-30 21:14:00,165.625,165.64,165.625,165.635,296800000.0
2007-10-30 21:15:00,165.635,165.64,165.625,165.635,241600000.0
2007-10-30 21:16:00,165.64,165.65,165.635,165.645,383926197.0
2007-10-30 21:17:00,165.645,165.66,165.64,165.66,458200000.0
2007-10-30 21:18:00,165.66,165.67,165.655,165.665,248300001.0
2007-10-30 21:19:00,165.665,165.675,165.66,165.675,163800000.0
2007-10-30 21:20:00,165.675,165.68,165.625,165.635,404699997.0
2007-10-30 21:21:00,165.635,165.66,165.63,165.66,407399999.0
2007-10-30 21:22:00,165.66,165.67,165.655,165.655,146000000.0
2007-10-30 21:23:00,165.655,165.67,165.635,165.64,447200000.0
2007-10-30 21:24:00,165.64,165.645,165.635,165.635,284300000.0
2007-10-30 21:25:00,165.635,165.655,165.63,165.63,270100000.0
2007-10-30 21:26:00,165.635,165.66,165.63,165.635,526000009.0
2007-10-30 21:27:00,165.635,165.65,165.6,165.645,410300004.0
2007-10-30 21:28:00,165.65,165.65,165.64,165.65,248200000.0
2007-10-30 21:29:00,165.65,165.65,165.59,165.59,470300000.0
2007-10-30 21:30:00,165.59,165.6,165.575,165.59,462400000.0
2007-10-30 21:31:00,165.59,165.62,165.59,165.615,289200002.0
2007-10-30 21:32:00,165.615,165.635,165.61,165.615,292000000.0
2007-10-30 21:33:00,165.615,165.62,165.61,165.61,95200000.0
2007-10-30 21:34:00,165.61,165.62,165.6,165.615,534499996.0
2007-10-30 21:35:00,165.615,165.62,165.6,165.605,403500002.0
2007-10-30 21:36:00,165.605,165.65,165.6,165.65,353600000.0
2007-10-30 21:37:00,165.65,165.65,165.605,165.605,544700003.0
2007-10-30 21:38:00,165.605,165.605,165.57,165.58,663999999.0
2007-10-30 21:39:00,165.58,165.585,165.56,165.58,308000000.0
2007-10-30 21:40:00,165.58,165.585,165.565,165.565,239900000.0
2007-10-30 21:41:00,165.565,165.58,165.54,165.54,436800000.0
2007-10-30 21:42:00,165.54,165.555,165.525,165.55,981199992.0
2007-10-30 21:43:00,165.55,165.555,165.535,165.555,665099998.0
2007-10-30 21:44:00,165.555,165.57,165.535,165.565,538400000.0
2007-10-30 21:45:00,165.565,165.57,165.555,165.565,255900000.0
2007-10-30 21:46:00,165.565,165.57,165.565,165.565,132500000.0
2007-10-30 21:47:00,165.565,165.58,165.56,165.575,212460000.0
2007-10-30 21:48:00,165.575,165.6,165.565,165.565,351500000.0
2007-10-30 21:49:00,165.565,165.62,165.565,165.615,394600000.0
2007-10-30 21:50:00,165.615,165.615,165.6,165.605,283000002.0
2007-10-30 21:51:00,165.605,165.64,165.605,165.62,279400000.0
2007-10-30 21:52:00,165.62,165.64,165.605,165.62,369100000.0
2007-10-30 21:53:00,165.62,165.65,165.62,165.62,540100001.0
2007-10-30 21:54:00,165.62,165.63,165.605,165.605,605300006.0
2007-10-30 21:55:00,165.605,165.615,165.555,165.56,508900001.0
2007-10-30 21:56:00,165.56,165.56,165.54,165.545,720500005.0
2007-10-30 21:57:00,165.545,165.565,165.535,165.545,502499998.0
2007-10-30 21:58:00,165.545,165.56,165.545,165.555,468299999.0
2007-10-30 21:59:00,165.555,165.56,165.55,165.56,289400000.0
2007-10-30 22:00:00,165.555,165.56,165.545,165.55,421200000.0
2007-10-30 22:01:00,165.55,165.56,165.545,165.55,617899999.0
2007-10-30 22:02:00,165.555,165.56,165.535,165.55,469199998.0
2007-10-30 22:03:00,165.55,165.55,165.54,165.54,406400000.0
2007-10-30 22:04:00,165.54,165.54,165.535,165.54,393400000.0
2007-10-30 22:05:00,165.54,165.54,165.535,165.535,218900000.0
2007-10-30 22:06:00,165.535,165.545,165.535,165.535,500500003.0
2007-10-30 22:07:00,165.54,165.545,165.535,165.54,463800001.0
2007-10-30 22:08:00,165.54,165.565,165.535,165.56,779000000.0
2007-10-30 22:09:00,165.56,165.58,165.54,165.58,838600001.0
2007-10-30 22:10:00,165.575,165.58,165.545,165.55,433199998.0
2007-10-30 22:11:00,165.55,165.55,165.525,165.53,384099997.0
2007-10-30 22:12:00,165.53,165.53,165.465,165.475,606700000.0
2007-10-30 22:13:00,165.475,165.49,165.475,165.485,269100000.0
2007-10-30 22:14:00,165.49,165.49,165.46,165.465,305500001.0
2007-10-30 22:15:00,165.465,165.47,165.46,165.465,235500000.0
2007-10-30 22:16:00,165.47,165.48,165.47,165.475,227900004.0
2007-10-30 22:17:00,165.465,165.485,165.465,165.485,214200003.0
2007-10-30 22:18:00,165.485,165.485,165.46,165.465,117200000.0
2007-10-30 22:19:00,165.465,165.47,165.45,165.465,318400000.0
2007-10-30 22:20:00,165.465,165.47,165.465,165.465,223800002.0
2007-10-30 22:21:00,165.465,165.505,165.465,165.49,986900003.0
2007-10-30 22:22:00,165.485,165.49,165.46,165.48,640900001.0
2007-10-30 22:23:00,165.48,165.5,165.47,165.5,815100001.0
2007-10-30 22:24:00,165.5,165.5,165.485,165.5,141500000.0
2007-10-30 22:25:00,165.5,165.51,165.485,165.51,251200000.0
2007-10-30 22:26:00,165.505,165.54,165.505,165.54,305200000.0
2007-10-30 22:27:00,165.54,165.54,165.52,165.53,317900000.0
2007-10-30 22:28:00,165.53,165.54,165.51,165.51,267800001.0
2007-10-30 22:29:00,165.51,165.525,165.505,165.515,490099995.0
2007-10-30 22:30:00,165.52,165.525,165.51,165.52,300900000.0
2007-10-30 22:31:00,165.52,165.525,165.51,165.51,172400000.0
2007-10-30 22:32:00,165.51,165.54,165.51,165.515,306700000.0
2007-10-30 22:33:00,165.515,165.55,165.515,165.515,284800000.0
2007-10-30 22:34:00,165.515,165.54,165.515,165.52,199100000.0
2007-10-30 22:35:00,165.52,165.54,165.505,165.53,401099997.0
2007-10-30 22:36:00,165.53,165.53,165.515,165.515,166800000.0
2007-10-30 22:37:00,165.515,165.515,165.515,165.515,94900000.0
2007-10-30 22:38:00,165.515,165.525,165.505,165.525,383800000.0
2007-10-30 22:39:00,165.525,165.53,165.505,165.51,479700002.0
2007-10-30 22:40:00,165.51,165.51,165.49,165.495,435599998.0
2007-10-30 22:41:00,165.5,165.53,165.495,165.505,398800000.0
2007-10-30 22:42:00,165.505,165.52,165.49,165.49,378050000.0
2007-10-30 22:43:00,165.49,165.49,165.475,165.475,108800000.0
2007-10-30 22:44:00,165.475,165.475,165.465,165.47,116300000.0
2007-10-30 22:45:00,165.47,165.47,165.46,165.47,273699999.0
2007-10-30 22:46:00,165.47,165.475,165.465,165.465,376599994.0
2007-10-30 22:47:00,165.465,165.5,165.465,165.49,286100002.0
2007-10-30 22:48:00,165.49,165.49,165.48,165.48,213600000.0
2007-10-30 22:49:00,165.485,165.49,165.475,165.475,124400000.0
2007-10-30 22:50:00,165.475,165.48,165.465,165.465,255600002.0
2007-10-30 22:51:00,165.47,165.48,165.455,165.475,132400000.0
2007-10-30 22:52:00,165.475,165.49,165.46,165.475,280800000.0
2007-10-30 22:53:00,165.475,165.48,165.46,165.46,264400000.0
2007-10-30 22:54:00,165.46,165.48,165.46,165.48,287800000.0
2007-10-30 22:55:00,165.48,165.48,165.465,165.465,191200000.0
2007-10-30 22:56:00,165.465,165.48,165.465,165.47,253300000.0
2007-10-30 22:57:00,165.47,165.49,165.465,165.475,381500003.0
2007-10-30 22:58:00,165.48,165.48,165.455,165.46,238900000.0
2007-10-30 22:59:00,165.46,165.46,165.44,165.445,224800000.0
2007-10-30 23:00:00,165.445,165.45,165.425,165.45,341600000.0
2007-10-30 23:01:00,165.45,165.45,165.425,165.45,495600000.0
2007-10-30 23:02:00,165.44,165.46,165.44,165.44,243200000.0
2007-10-30 23:03:00,165.44,165.45,165.435,165.435,315400000.0
2007-10-30 23:04:00,165.435,165.445,165.43,165.44,557600022.0
2007-10-30 23:05:00,165.44,165.47,165.435,165.445,591000017.0
2007-10-30 23:06:00,165.445,165.47,165.445,165.46,318400000.0
2007-10-30 23:07:00,165.47,165.47,165.42,165.42,553400016.0
2007-10-30 23:08:00,165.42,165.47,165.42,165.43,558300000.0
2007-10-30 23:09:00,165.43,165.45,165.41,165.43,382800000.0
2007-10-30 23:10:00,165.43,165.43,165.41,165.425,432400000.0
2007-10-30 23:11:00,165.425,165.44,165.415,165.42,396700000.0
2007-10-30 23:12:00,165.42,165.42,165.39,165.4,382300001.0
2007-10-30 23:13:00,165.4,165.4,165.395,165.4,325500000.0
2007-10-30 23:14:00,165.4,165.42,165.4,165.42,532800000.0
2007-10-30 23:15:00,165.42,165.42,165.4,165.41,480800000.0
2007-10-30 23:16:00,165.41,165.41,165.385,165.385,443200000.0
2007-10-30 23:17:00,165.385,165.41,165.385,165.395,464400000.0
2007-10-30 23:18:00,165.38,165.415,165.38,165.41,388400000.0
2007-10-30 23:19:00,165.41,165.445,165.405,165.405,326900000.0
2007-10-30 23:20:00,165.41,165.415,165.405,165.41,273900000.0
2007-10-30 23:21:00,165.41,165.42,165.395,165.415,193600000.0
2007-10-30 23:22:00,165.415,165.42,165.4,165.4,162200000.0
2007-10-30 23:23:00,165.4,165.415,165.385,165.415,176500000.0
2007-10-30 23:24:00,165.415,165.43,165.405,165.415,333600000.0
2007-10-30 23:25:00,165.415,165.415,165.405,165.41,115600000.0
2007-10-30 23:26:00,165.405,165.41,165.38,165.385,197200000.0
2007-10-30 23:27:00,165.4,165.415,165.395,165.415,166200000.0
2007-10-30 23:28:00,165.415,165.415,165.41,165.41,85100000.0
2007-10-30 23:29:00,165.415,165.42,165.395,165.4,276100005.0
2007-10-30 23:30:00,165.4,165.405,165.395,165.405,200400001.0
2007-10-30 23:31:00,165.4,165.44,165.4,165.425,211000001.0
2007-10-30 23:32:00,165.425,165.445,165.42,165.435,260800000.0
2007-10-30 23:33:00,165.435,165.46,165.435,165.44,154100000.0
2007-10-30 23:34:00,165.44,165.445,165.435,165.435,214799999.0
2007-10-30 23:35:00,165.445,165.46,165.44,165.455,92000000.0
2007-10-30 23:36:00,165.455,165.465,165.45,165.46,124800000.0
2007-10-30 23:37:00,165.46,165.47,165.46,165.465,185600000.0
2007-10-30 23:38:00,165.465,165.48,165.455,165.455,205600000.0
2007-10-30 23:39:00,165.46,165.52,165.46,165.51,263200000.0
2007-10-30 23:40:00,165.52,165.52,165.5,165.5,328000000.0
2007-10-30 23:41:00,165.5,165.54,165.5,165.51,386500000.0
2007-10-30 23:42:00,165.51,165.52,165.505,165.51,223700000.0
2007-10-30 23:43:00,165.51,165.54,165.505,165.515,238500000.0
2007-10-30 23:44:00,165.515,165.54,165.51,165.54,270200000.0
2007-10-30 23:45:00,165.54,165.57,165.54,165.57,504300000.0
2007-10-30 23:46:00,165.57,165.58,165.565,165.58,326299994.0
2007-10-30 23:47:00,165.58,165.58,165.56,165.56,137900000.0
2007-10-30 23:48:00,165.56,165.57,165.56,165.57,237700000.0
2007-10-30 23:49:00,165.565,165.57,165.55,165.56,231400000.0
2007-10-30 23:50:00,165.56,165.56,165.545,165.55,179200000.0
2007-10-30 23:51:00,165.55,165.55,165.55,165.55,124800000.0
2007-10-30 23:52:00,165.55,165.56,165.54,165.55,219899999.0
2007-10-30 23:53:00,165.55,165.55,165.545,165.55,353799992.0
2007-10-30 23:54:00,165.55,165.56,165.545,165.55,196099994.0
2007-10-30 23:55:00,165.55,165.56,165.515,165.52,159100000.0
2007-10-30 23:56:00,165.52,165.53,165.52,165.53,59200000.0
2007-10-30 23:57:00,165.52,165.52,165.505,165.51,188300000.0
2007-10-30 23:58:00,165.51,165.54,165.51,165.54,257900000.0
2007-10-30 23:59:00,165.54,165.54,165.525,165.54,145600000.0
2007-10-31 00:00:00,165.54,165.54,165.51,165.51,184000000.0
2007-10-31 00:01:00,165.51,165.51,165.505,165.51,129800000.0
2007-10-31 00:02:00,165.51,165.52,165.5,165.505,187000000.0
2007-10-31 00:03:00,165.51,165.51,165.495,165.505,157700000.0
2007-10-31 00:04:00,165.505,165.525,165.505,165.505,232799999.0
2007-10-31 00:05:00,165.51,165.51,165.5,165.51,111000000.0
2007-10-31 00:06:00,165.51,165.51,165.495,165.5,154300002.0
2007-10-31 00:07:00,165.5,165.52,165.5,165.52,97600000.0
2007-10-31 00:08:00,165.52,165.54,165.52,165.54,101000000.0
2007-10-31 00:09:00,165.53,165.55,165.53,165.54,269400000.0
2007-10-31 00:10:00,165.54,165.55,165.52,165.525,319599999.0
2007-10-31 00:11:00,165.525,165.56,165.525,165.525,364100000.0
2007-10-31 00:12:00,165.525,165.545,165.525,165.525,54700000.0
2007-10-31 00:13:00,165.545,165.565,165.545,165.565,131200000.0
2007-10-31 00:14:00,165.565,165.565,165.545,165.555,120000000.0
2007-10-31 00:15:00,165.555,165.555,165.54,165.555,255100000.0
2007-10-31 00:16:00,165.55,165.56,165.545,165.56,156700000.0
2007-10-31 00:17:00,165.56,165.56,165.555,165.555,68000000.0
2007-10-31 00:18:00,165.56,165.56,165.55,165.555,145400000.0
2007-10-31 00:19:00,165.555,165.565,165.555,165.565,242900000.0
2007-10-31 00:20:00,165.565,165.57,165.56,165.565,183300000.0
2007-10-31 00:21:00,165.565,165.57,165.565,165.57,165600000.0
2007-10-31 00:22:00,165.57,165.57,165.55,165.55,410199999.0
2007-10-31 00:23:00,165.555,165.555,165.545,165.555,93100000.0
2007-10-31 00:24:00,165.555,165.555,165.545,165.555,52700000.0
2007-10-31 00:25:00,165.555,165.56,165.545,165.545,58400000.0
2007-10-31 00:26:00,165.545,165.555,165.54,165.555,44000000.0
2007-10-31 00:27:00,165.555,165.56,165.555,165.56,95800000.0
2007-10-31 00:28:00,165.555,165.56,165.555,165.56,181900000.0
2007-10-31 00:29:00,165.56,165.58,165.56,165.58,123200000.0
2007-10-31 00:30:00,165.58,165.58,165.555,165.555,468700000.0
2007-10-31 00:31:00,165.555,165.56,165.535,165.535,101400003.0
2007-10-31 00:32:00,165.535,165.55,165.535,165.55,122100000.0
2007-10-31 00:33:00,165.55,165.56,165.55,165.56,80300000.0
2007-10-31 00:34:00,165.56,165.56,165.545,165.555,65899998.0
2007-10-31 00:35:00,165.55,165.56,165.545,165.56,87400000.0
2007-10-31 00:36:00,165.56,165.565,165.56,165.565,64800000.0
2007-10-31 00:37:00,165.56,165.59,165.555,165.59,135700000.0
2007-10-31 00:38:00,165.58,165.61,165.58,165.6,155300000.0
2007-10-31 00:39:00,165.6,165.6,165.595,165.6,343999997.0
2007-10-31 00:40:00,165.595,165.62,165.595,165.62,283200000.0
2007-10-31 00:41:00,165.62,165.62,165.61,165.62,119200000.0
2007-10-31 00:42:00,165.605,165.62,165.605,165.62,258100000.0
2007-10-31 00:43:00,165.62,165.62,165.61,165.61,117600000.0
2007-10-31 00:44:00,165.61,165.61,165.595,165.595,169000000.0
2007-10-31 00:45:00,165.595,165.62,165.595,165.62,93700000.0
2007-10-31 00:46:00,165.62,165.62,165.595,165.61,187100000.0
2007-10-31 00:47:00,165.61,165.62,165.59,165.59,174700000.0
2007-10-31 00:48:00,165.59,165.6,165.59,165.59,80000000.0
2007-10-31 00:49:00,165.59,165.6,165.585,165.6,67500000.0
2007-10-31 00:50:00,165.6,165.61,165.575,165.58,223100002.0
2007-10-31 00:51:00,165.59,165.6,165.575,165.6,1067499974.0
2007-10-31 00:52:00,165.6,165.6,165.585,165.585,171700000.0
2007-10-31 00:53:00,165.585,165.6,165.585,165.59,143400000.0
2007-10-31 00:54:00,165.59,165.64,165.59,165.62,505600000.0
2007-10-31 00:55:00,165.62,165.63,165.61,165.62,305700000.0
2007-10-31 00:56:00,165.62,165.62,165.6,165.61,268400002.0
2007-10-31 00:57:00,165.61,165.61,165.555,165.58,905800009.0
2007-10-31 00:58:00,165.58,165.59,165.56,165.565,596500000.0
2007-10-31 00:59:00,165.57,165.6,165.555,165.59,334300000.0
2007-10-31 01:00:00,165.585,165.59,165.565,165.58,820300001.0
2007-10-31 01:01:00,165.58,165.58,165.565,165.57,413600000.0
2007-10-31 01:02:00,165.57,165.57,165.53,165.53,438900000.0
2007-10-31 01:03:00,165.53,165.56,165.53,165.53,525600000.0
2007-10-31 01:04:00,165.53,165.54,165.53,165.53,416800000.0
2007-10-31 01:05:00,165.53,165.53,165.525,165.53,287899998.0
2007-10-31 01:06:00,165.53,165.56,165.53,165.56,490400000.0
2007-10-31 01:07:00,165.56,165.56,165.545,165.55,310800000.0
2007-10-31 01:08:00,165.55,165.56,165.545,165.56,322100000.0
2007-10-31 01:09:00,165.555,165.56,165.545,165.56,347700002.0
2007-10-31 01:10:00,165.56,165.56,165.54,165.54,307200000.0
2007-10-31 01:11:00,165.54,165.59,165.53,165.56,509600000.0
2007-10-31 01:12:00,165.56,165.57,165.55,165.56,215300000.0
2007-10-31 01:13:00,165.56,165.56,165.555,165.555,171500000.0
2007-10-31 01:14:00,165.555,165.57,165.555,165.555,146400000.0
2007-10-31 01:15:00,165.56,165.58,165.555,165.56,203100000.0
2007-10-31 01:16:00,165.555,165.56,165.545,165.56,192200000.0
2007-10-31 01:17:00,165.56,165.6,165.56,165.6,128800000.0
2007-10-31 01:18:00,165.6,165.65,165.6,165.64,236000000.0
2007-10-31 01:19:00,165.64,165.65,165.63,165.635,194100000.0
2007-10-31 01:20:00,165.64,165.66,165.63,165.65,304400000.0
2007-10-31 01:21:00,165.65,165.67,165.65,165.67,181600000.0
2007-10-31 01:22:00,165.67,165.675,165.645,165.655,226899997.0
2007-10-31 01:23:00,165.645,165.68,165.645,165.67,302399997.0
2007-10-31 01:24:00,165.67,165.68,165.67,165.675,182400000.0
2007-10-31 01:25:00,165.675,165.68,165.665,165.67,228500000.0
2007-10-31 01:26:00,165.67,165.68,165.655,165.68,251100000.0
2007-10-31 01:27:00,165.68,165.69,165.67,165.68,159000000.0
2007-10-31 01:28:00,165.68,165.68,165.665,165.665,208600000.0
2007-10-31 01:29:00,165.665,165.68,165.665,165.68,121600000.0
2007-10-31 01:30:00,165.68,165.68,165.655,165.655,205399999.0
2007-10-31 01:31:00,165.66,165.66,165.645,165.65,122800000.0
2007-10-31 01:32:00,165.65,165.66,165.65,165.66,59200000.0
2007-10-31 01:33:00,165.66,165.66,165.655,165.66,62500000.0
2007-10-31 01:34:00,165.66,165.66,165.645,165.65,131000000.0
2007-10-31 01:35:00,165.65,165.65,165.615,165.615,185500000.0
2007-10-31 01:36:00,165.615,165.63,165.605,165.605,190800002.0
2007-10-31 01:37:00,165.605,165.605,165.605,165.605,19200000.0
2007-10-31 01:38:00,165.605,165.605,165.6,165.605,88000000.0
2007-10-31 01:39:00,165.6,165.605,165.6,165.6,76000000.0
2007-10-31 01:40:00,165.6,165.62,165.6,165.62,65600000.0
2007-10-31 01:41:00,165.62,165.62,165.615,165.62,38400000.0
2007-10-31 01:42:00,165.62,165.62,165.605,165.62,91200000.0
2007-10-31 01:43:00,165.62,165.62,165.605,165.605,68700000.0
2007-10-31 01:44:00,165.605,165.64,165.605,165.64,142700000.0
2007-10-31 01:45:00,165.64,165.64,165.625,165.625,123500000.0
2007-10-31 01:46:00,165.64,165.64,165.615,165.615,127900000.0
2007-10-31 01:47:00,165.62,165.63,165.615,165.625,158900000.0
2007-10-31 01:48:00,165.625,165.63,165.625,165.625,49400000.0
2007-10-31 01:49:00,165.63,165.65,165.63,165.65,105300000.0
2007-10-31 01:50:00,165.65,165.67,165.645,165.665,82000000.0
2007-10-31 01:51:00,165.655,165.675,165.655,165.655,160000000.0
2007-10-31 01:52:00,165.655,165.68,165.655,165.68,123200000.0
2007-10-31 01:53:00,165.68,165.69,165.68,165.69,122400000.0
2007-10-31 01:54:00,165.68,165.69,165.675,165.69,214300000.0
2007-10-31 01:55:00,165.69,165.69,165.68,165.68,448000000.0
2007-10-31 01:56:00,165.68,165.68,165.66,165.67,333400000.0
2007-10-31 01:57:00,165.67,165.67,165.655,165.665,128000000.0
2007-10-31 01:58:00,165.665,165.69,165.655,165.69,322800000.0
2007-10-31 01:59:00,165.685,165.75,165.68,165.73,388800001.0
2007-10-31 02:00:00,165.73,165.74,165.7,165.7,197999999.0
2007-10-31 02:01:00,165.7,165.71,165.7,165.705,109600000.0
2007-10-31 02:02:00,165.705,165.715,165.705,165.71,163600000.0
2007-10-31 02:03:00,165.71,165.72,165.71,165.71,184800000.0
2007-10-31 02:04:00,165.71,165.72,165.705,165.71,516199999.0
2007-10-31 02:05:00,165.71,165.71,165.695,165.695,443300001.0
2007-10-31 02:06:00,165.695,165.71,165.695,165.71,212500000.0
2007-10-31 02:07:00,165.71,165.71,165.695,165.7,453999999.0
2007-10-31 02:08:00,165.7,165.71,165.695,165.7,672300003.0
2007-10-31 02:09:00,165.7,165.7,165.695,165.7,379400003.0
2007-10-31 02:10:00,165.7,165.7,165.685,165.69,215600000.0
2007-10-31 02:11:00,165.69,165.7,165.66,165.69,189600000.0
2007-10-31 02:12:00,165.69,165.69,165.65,165.655,277300000.0
2007-10-31 02:13:00,165.655,165.66,165.635,165.64,234200000.0
2007-10-31 02:14:00,165.64,165.65,165.635,165.64,139000000.0
2007-10-31 02:15:00,165.64,165.645,165.605,165.64,754899993.0
2007-10-31 02:16:00,165.64,165.69,165.64,165.66,289500000.0
2007-10-31 02:17:00,165.66,165.67,165.645,165.665,213299996.0
2007-10-31 02:18:00,165.67,165.67,165.625,165.625,209000000.0
2007-10-31 02:19:00,165.625,165.625,165.595,165.605,262099999.0
2007-10-31 02:20:00,165.605,165.62,165.555,165.57,554400000.0
2007-10-31 02:21:00,165.57,165.58,165.555,165.565,697400003.0
2007-10-31 02:22:00,165.565,165.57,165.525,165.55,1213600009.0
2007-10-31 02:23:00,165.55,165.56,165.545,165.55,572600014.0
2007-10-31 02:24:00,165.55,165.56,165.55,165.56,428200000.0
2007-10-31 02:25:00,165.555,165.59,165.555,165.59,525000000.0
2007-10-31 02:26:00,165.59,165.6,165.585,165.595,630700000.0
2007-10-31 02:27:00,165.595,165.6,165.585,165.6,697399998.0
2007-10-31 02:28:00,165.6,165.605,165.575,165.585,694499999.0
2007-10-31 02:29:00,165.585,165.59,165.55,165.555,655400004.0
2007-10-31 02:30:00,165.555,165.57,165.53,165.54,1152900009.0
2007-10-31 02:31:00,165.54,165.54,165.53,165.53,648800000.0
2007-10-31 02:32:00,165.53,165.53,165.5,165.5,384000000.0
2007-10-31 02:33:00,165.5,165.53,165.5,165.53,608400000.0
2007-10-31 02:34:00,165.53,165.58,165.515,165.575,1076099993.0
2007-10-31 02:35:00,165.575,165.59,165.555,165.585,761299994.0
2007-10-31 02:36:00,165.585,165.6,165.54,165.55,709800003.0
2007-10-31 02:37:00,165.55,165.56,165.53,165.55,328800000.0
2007-10-31 02:38:00,165.55,165.56,165.545,165.545,263200000.0
2007-10-31 02:39:00,165.545,165.55,165.5,165.505,367400000.0
2007-10-31 02:40:00,165.505,165.51,165.485,165.5,320599999.0
2007-10-31 02:41:00,165.5,165.51,165.5,165.5,282400000.0
2007-10-31 02:42:00,165.5,165.51,165.495,165.51,556499998.0
2007-10-31 02:43:00,165.51,165.52,165.505,165.515,291500001.0
2007-10-31 02:44:00,165.51,165.53,165.51,165.525,287600000.0
2007-10-31 02:45:00,165.53,165.54,165.505,165.54,132000000.0
2007-10-31 02:46:00,165.54,165.54,165.52,165.53,135000000.0
2007-10-31 02:47:00,165.53,165.55,165.53,165.545,94500000.0
2007-10-31 02:48:00,165.535,165.57,165.535,165.57,198700000.0
2007-10-31 02:49:00,165.57,165.58,165.57,165.58,279200000.0
2007-10-31 02:50:00,165.58,165.59,165.56,165.58,201000000.0
2007-10-31 02:51:00,165.58,165.59,165.55,165.575,405900002.0
2007-10-31 02:52:00,165.575,165.6,165.575,165.6,561799998.0
2007-10-31 02:53:00,165.6,165.62,165.6,165.605,412899999.0
2007-10-31 02:54:00,165.61,165.65,165.605,165.61,498600000.0
2007-10-31 02:55:00,165.605,165.64,165.595,165.625,742599998.0
2007-10-31 02:56:00,165.63,165.63,165.55,165.55,393200000.0
2007-10-31 02:57:00,165.55,165.6,165.55,165.575,758899998.0
2007-10-31 02:58:00,165.575,165.59,165.56,165.56,598900001.0
2007-10-31 02:59:00,165.56,165.585,165.55,165.58,380900000.0
2007-10-31 03:00:00,165.58,165.63,165.57,165.62,332000000.0
2007-10-31 03:01:00,165.62,165.65,165.62,165.65,305600000.0
2007-10-31 03:02:00,165.65,165.65,165.62,165.64,382800000.0
2007-10-31 03:03:00,165.64,165.67,165.64,165.65,295300000.0
2007-10-31 03:04:00,165.65,165.72,165.65,165.67,809600000.0
2007-10-31 03:05:00,165.67,165.67,165.62,165.64,603800000.0
2007-10-31 03:06:00,165.635,165.66,165.615,165.64,806100003.0
2007-10-31 03:07:00,165.64,165.66,165.635,165.64,383100000.0
2007-10-31 03:08:00,165.64,165.67,165.64,165.67,312000000.0
2007-10-31 03:09:00,165.67,165.67,165.65,165.67,284000000.0
2007-10-31 03:10:00,165.67,165.67,165.65,165.67,476100000.0
2007-10-31 03:11:00,165.67,165.68,165.655,165.66,420600000.0
2007-10-31 03:12:00,165.66,165.665,165.61,165.61,399950000.0
2007-10-31 03:13:00,165.61,165.62,165.605,165.62,207800001.0
2007-10-31 03:14:00,165.62,165.63,165.605,165.615,380900000.0
2007-10-31 03:15:00,165.61,165.62,165.605,165.615,197200000.0
2007-10-31 03:16:00,165.615,165.62,165.585,165.585,412800000.0
2007-10-31 03:17:00,165.585,165.595,165.58,165.58,370400000.0
2007-10-31 03:18:00,165.58,165.6,165.575,165.58,699900000.0
2007-10-31 03:19:00,165.575,165.59,165.54,165.555,343500000.0
2007-10-31 03:20:00,165.555,165.58,165.53,165.54,500500000.0
2007-10-31 03:21:00,165.54,165.56,165.53,165.55,692700000.0
2007-10-31 03:22:00,165.55,165.55,165.525,165.535,689900001.0
2007-10-31 03:23:00,165.535,165.55,165.535,165.55,437000000.0
2007-10-31 03:24:00,165.55,165.55,165.525,165.535,220899999.0
2007-10-31 03:25:00,165.54,165.54,165.505,165.505,1079299995.0
2007-10-31 03:26:00,165.505,165.52,165.5,165.51,515100001.0
2007-10-31 03:27:00,165.51,165.525,165.51,165.525,139000000.0
2007-10-31 03:28:00,165.525,165.56,165.525,165.56,356300000.0
2007-10-31 03:29:00,165.56,165.56,165.53,165.555,507600000.0
2007-10-31 03:30:00,165.56,165.6,165.555,165.6,502800000.0
2007-10-31 03:31:00,165.6,165.63,165.6,165.605,837099998.0
2007-10-31 03:32:00,165.61,165.64,165.61,165.62,359799999.0
2007-10-31 03:33:00,165.62,165.63,165.605,165.605,866399998.0
2007-10-31 03:34:00,165.605,165.62,165.58,165.6,543300000.0
2007-10-31 03:35:00,165.6,165.62,165.6,165.6,398400000.0
2007-10-31 03:36:00,165.6,165.6,165.58,165.58,643200000.0
2007-10-31 03:37:00,165.58,165.59,165.575,165.58,503300000.0
2007-10-31 03:38:00,165.575,165.59,165.575,165.575,429900002.0
2007-10-31 03:39:00,165.58,165.585,165.55,165.565,472700002.0
2007-10-31 03:40:00,165.57,165.57,165.56,165.57,219400000.0
2007-10-31 03:41:00,165.57,165.58,165.565,165.575,760099988.0
2007-10-31 03:42:00,165.575,165.58,165.565,165.58,211499999.0
2007-10-31 03:43:00,165.575,165.58,165.575,165.58,149800000.0
2007-10-31 03:44:00,165.58,165.6,165.565,165.595,960200005.0
2007-10-31 03:45:00,165.6,165.625,165.595,165.62,736500004.0
2007-10-31 03:46:00,165.62,165.665,165.62,165.66,533000001.0
2007-10-31 03:47:00,165.66,165.68,165.645,165.67,819000003.0
2007-10-31 03:48:00,165.67,165.68,165.665,165.68,205600000.0
2007-10-31 03:49:00,165.68,165.72,165.675,165.68,649900001.0
2007-10-31 03:50:00,165.68,165.68,165.66,165.675,350100001.0
2007-10-31 03:51:00,165.68,165.68,165.67,165.68,248599999.0
2007-10-31 03:52:00,165.68,165.68,165.68,165.68,102400000.0
2007-10-31 03:53:00,165.68,165.68,165.66,165.665,159900000.0
2007-10-31 03:54:00,165.665,165.675,165.66,165.67,205600000.0
2007-10-31 03:55:00,165.67,165.675,165.655,165.67,385900001.0
2007-10-31 03:56:00,165.67,165.67,165.635,165.67,795300003.0
2007-10-31 03:57:00,165.67,165.68,165.67,165.67,348000000.0
2007-10-31 03:58:00,165.67,165.69,165.665,165.69,629599997.0
2007-10-31 03:59:00,165.69,165.69,165.64,165.65,639199993.0
2007-10-31 04:00:00,165.65,165.65,165.605,165.625,357900001.0
2007-10-31 04:01:00,165.63,165.66,165.625,165.65,351800000.0
2007-10-31 04:02:00,165.635,165.68,165.635,165.68,592900003.0
2007-10-31 04:03:00,165.68,165.68,165.645,165.645,539900000.0
2007-10-31 04:04:00,165.645,165.65,165.64,165.64,158000000.0
2007-10-31 04:05:00,165.64,165.65,165.63,165.64,377600000.0
2007-10-31 04:06:00,165.64,165.65,165.63,165.64,218800000.0
2007-10-31 04:07:00,165.64,165.65,165.625,165.64,443099990.0
2007-10-31 04:08:00,165.64,165.65,165.625,165.63,432599998.0
2007-10-31 04:09:00,165.63,165.64,165.625,165.63,464900000.0
2007-10-31 04:10:00,165.63,165.655,165.605,165.605,727100004.0
2007-10-31 04:11:00,165.61,165.63,165.61,165.63,508000002.0
2007-10-31 04:12:00,165.63,165.63,165.62,165.625,336600000.0
2007-10-31 04:13:00,165.625,165.625,165.6,165.605,391900000.0
2007-10-31 04:14:00,165.605,165.605,165.595,165.6,317400000.0
2007-10-31 04:15:00,165.6,165.61,165.595,165.6,736699996.0
2007-10-31 04:16:00,165.6,165.63,165.595,165.63,860400003.0
2007-10-31 04:17:00,165.63,165.65,165.625,165.64,441400000.0
2007-10-31 04:18:00,165.64,165.67,165.635,165.65,555200000.0
2007-10-31 04:19:00,165.65,165.69,165.65,165.68,261600000.0
2007-10-31 04:20:00,165.68,165.68,165.665,165.68,212900001.0
2007-10-31 04:21:00,165.68,165.695,165.68,165.69,179600000.0
2007-10-31 04:22:00,165.69,165.7,165.69,165.69,212000000.0
2007-10-31 04:23:00,165.69,165.69,165.675,165.69,176900002.0
2007-10-31 04:24:00,165.69,165.69,165.68,165.685,149600000.0
2007-10-31 04:25:00,165.69,165.69,165.675,165.68,333600000.0
2007-10-31 04:26:00,165.68,165.68,165.67,165.675,200800000.0
2007-10-31 04:27:00,165.675,165.69,165.675,165.69,125500000.0
2007-10-31 04:28:00,165.69,165.7,165.685,165.685,200700001.0
2007-10-31 04:29:00,165.69,165.69,165.685,165.69,172800000.0
2007-10-31 04:30:00,165.69,165.69,165.68,165.69,251200000.0
2007-10-31 04:31:00,165.69,165.69,165.675,165.675,170500000.0
2007-10-31 04:32:00,165.675,165.68,165.655,165.655,218499999.0
2007-10-31 04:33:00,165.655,165.66,165.65,165.65,280100000.0
2007-10-31 04:34:00,165.65,165.65,165.635,165.635,132400000.0
2007-10-31 04:35:00,165.63,165.63,165.615,165.62,211000000.0
2007-10-31 04:36:00,165.62,165.62,165.61,165.62,99200000.0
2007-10-31 04:37:00,165.62,165.62,165.605,165.61,166400000.0
2007-10-31 04:38:00,165.61,165.61,165.605,165.605,245800000.0
2007-10-31 04:39:00,165.605,165.64,165.605,165.62,254100000.0
2007-10-31 04:40:00,165.62,165.62,165.605,165.615,244600006.0
2007-10-31 04:41:00,165.605,165.64,165.605,165.64,297800003.0
2007-10-31 04:42:00,165.64,165.645,165.63,165.63,157400000.0
2007-10-31 04:43:00,165.63,165.64,165.62,165.625,180700001.0
2007-10-31 04:44:00,165.625,165.67,165.625,165.67,216900003.0
2007-10-31 04:45:00,165.67,165.67,165.645,165.655,412500002.0
2007-10-31 04:46:00,165.66,165.68,165.655,165.66,514500001.0
2007-10-31 04:47:00,165.66,165.67,165.66,165.665,249500000.0
2007-10-31 04:48:00,165.66,165.67,165.66,165.665,149000000.0
2007-10-31 04:49:00,165.665,165.665,165.655,165.66,128300000.0
2007-10-31 04:50:00,165.66,165.68,165.66,165.68,211700000.0
2007-10-31 04:51:00,165.68,165.69,165.665,165.68,280000000.0
2007-10-31 04:52:00,165.68,165.69,165.67,165.68,659000004.0
2007-10-31 04:53:00,165.685,165.69,165.67,165.68,400800000.0
2007-10-31 04:54:00,165.68,165.68,165.675,165.68,152800000.0
2007-10-31 04:55:00,165.68,165.69,165.67,165.67,370800000.0
2007-10-31 04:56:00,165.67,165.67,165.655,165.67,391499996.0
2007-10-31 04:57:00,165.67,165.67,165.66,165.67,156900000.0
2007-10-31 04:58:00,165.67,165.67,165.645,165.67,285099990.0
2007-10-31 04:59:00,165.67,165.67,165.655,165.66,262500000.0
2007-10-31 05:00:00,165.655,165.67,165.655,165.67,169600000.0
2007-10-31 05:01:00,165.67,165.675,165.665,165.67,204000000.0
2007-10-31 05:02:00,165.67,165.68,165.665,165.67,725999996.0
2007-10-31 05:03:00,165.67,165.68,165.665,165.665,489599995.0
2007-10-31 05:04:00,165.665,165.68,165.665,165.67,642799989.0
2007-10-31 05:05:00,165.665,165.67,165.665,165.67,422600002.0
2007-10-31 05:06:00,165.67,165.67,165.655,165.665,185200006.0
2007-10-31 05:07:00,165.665,165.67,165.655,165.67,155400002.0
2007-10-31 05:08:00,165.67,165.67,165.67,165.67,183200000.0
2007-10-31 05:09:00,165.67,165.68,165.66,165.68,225600000.0
2007-10-31 05:10:00,165.68,165.68,165.665,165.67,313999994.0
2007-10-31 05:11:00,165.665,165.68,165.665,165.675,297400002.0
2007-10-31 05:12:00,165.675,165.68,165.665,165.67,430099998.0
2007-10-31 05:13:00,165.67,165.67,165.62,165.65,620000000.0
2007-10-31 05:14:00,165.65,165.67,165.64,165.66,1012400005.0
2007-10-31 05:15:00,165.655,165.67,165.655,165.67,773600012.0
2007-10-31 05:16:00,165.67,165.68,165.665,165.67,205800000.0
2007-10-31 05:17:00,165.67,165.68,165.665,165.68,161500000.0
2007-10-31 05:18:00,165.68,165.68,165.645,165.665,179500000.0
2007-10-31 05:19:00,165.665,165.68,165.665,165.675,61300000.0
2007-10-31 05:20:00,165.675,165.68,165.675,165.68,123900000.0
2007-10-31 05:21:00,165.68,165.69,165.68,165.69,141600000.0
2007-10-31 05:22:00,165.69,165.69,165.675,165.69,150100001.0
2007-10-31 05:23:00,165.69,165.72,165.69,165.705,343700001.0
2007-10-31 05:24:00,165.705,165.72,165.695,165.71,499099989.0
2007-10-31 05:25:00,165.71,165.73,165.71,165.73,188200000.0
2007-10-31 05:26:00,165.73,165.73,165.715,165.725,273600002.0
2007-10-31 05:27:00,165.725,165.74,165.725,165.73,463400002.0
2007-10-31 05:28:00,165.73,165.75,165.725,165.75,610000000.0
2007-10-31 05:29:00,165.76,165.78,165.75,165.765,460400000.0
2007-10-31 05:30:00,165.765,165.8,165.76,165.79,751300001.0
2007-10-31 05:31:00,165.79,165.815,165.785,165.805,819900006.0
2007-10-31 05:32:00,165.81,165.81,165.755,165.765,457400003.0
2007-10-31 05:33:00,165.755,165.77,165.73,165.74,842600012.0
2007-10-31 05:34:00,165.74,165.75,165.735,165.735,232200001.0
2007-10-31 05:35:00,165.735,165.75,165.735,165.74,270400005.0
2007-10-31 05:36:00,165.735,165.74,165.715,165.74,504599999.0
2007-10-31 05:37:00,165.735,165.76,165.73,165.75,285900000.0
2007-10-31 05:38:00,165.75,165.76,165.745,165.76,555999995.0
2007-10-31 05:39:00,165.76,165.76,165.745,165.745,166000000.0
2007-10-31 05:40:00,165.75,165.77,165.745,165.76,340400000.0
2007-10-31 05:41:00,165.76,165.76,165.735,165.75,197400001.0
2007-10-31 05:42:00,165.75,165.75,165.725,165.75,343799999.0
2007-10-31 05:43:00,165.75,165.75,165.715,165.72,404200000.0
2007-10-31 05:44:00,165.72,165.73,165.715,165.73,289600000.0
2007-10-31 05:45:00,165.73,165.73,165.715,165.72,241300000.0
2007-10-31 05:46:00,165.715,165.72,165.69,165.71,255900000.0
2007-10-31 05:47:00,165.71,165.72,165.7,165.71,203200000.0
2007-10-31 05:48:00,165.71,165.73,165.705,165.73,146300000.0
2007-10-31 05:49:00,165.73,165.74,165.715,165.715,354800000.0
2007-10-31 05:50:00,165.72,165.72,165.7,165.72,350800000.0
2007-10-31 05:51:00,165.72,165.72,165.705,165.71,321700000.0
2007-10-31 05:52:00,165.705,165.72,165.705,165.72,163900000.0
2007-10-31 05:53:00,165.71,165.71,165.685,165.69,313600001.0
2007-10-31 05:54:00,165.69,165.7,165.685,165.695,161100002.0
2007-10-31 05:55:00,165.695,165.7,165.69,165.7,164700000.0
2007-10-31 05:56:00,165.7,165.7,165.67,165.69,232400000.0
2007-10-31 05:57:00,165.69,165.7,165.69,165.695,212700000.0
2007-10-31 05:58:00,165.695,165.7,165.685,165.695,356400000.0
2007-10-31 05:59:00,165.7,165.7,165.695,165.7,170400000.0
2007-10-31 06:00:00,165.7,165.71,165.695,165.705,450000000.0
2007-10-31 06:01:00,165.7,165.72,165.7,165.72,370400000.0
2007-10-31 06:02:00,165.72,165.73,165.72,165.72,414400000.0
2007-10-31 06:03:00,165.72,165.73,165.72,165.73,162000000.0
2007-10-31 06:04:00,165.725,165.75,165.725,165.75,394200003.0
2007-10-31 06:05:00,165.75,165.78,165.75,165.765,311200000.0
2007-10-31 06:06:00,165.765,165.78,165.75,165.75,340000000.0
2007-10-31 06:07:00,165.75,165.78,165.75,165.77,318100001.0
2007-10-31 06:08:00,165.77,165.77,165.745,165.745,274300000.0
2007-10-31 06:09:00,165.745,165.76,165.745,165.75,192000000.0
2007-10-31 06:10:00,165.75,165.76,165.75,165.76,190100000.0
2007-10-31 06:11:00,165.76,165.76,165.745,165.75,538400002.0
2007-10-31 06:12:00,165.75,165.75,165.72,165.72,134000000.0
2007-10-31 06:13:00,165.72,165.72,165.71,165.72,73600000.0
2007-10-31 06:14:00,165.715,165.73,165.715,165.73,166800000.0
2007-10-31 06:15:00,165.73,165.74,165.72,165.72,368400000.0
2007-10-31 06:16:00,165.72,165.735,165.72,165.735,189600000.0
2007-10-31 06:17:00,165.735,165.74,165.705,165.71,721399996.0
2007-10-31 06:18:00,165.71,165.715,165.705,165.71,508399998.0
2007-10-31 06:19:00,165.71,165.71,165.705,165.71,295200000.0
2007-10-31 06:20:00,165.71,165.71,165.69,165.69,424000000.0
2007-10-31 06:21:00,165.69,165.69,165.685,165.69,220800000.0
2007-10-31 06:22:00,165.69,165.69,165.69,165.69,164000000.0
2007-10-31 06:23:00,165.69,165.71,165.69,165.71,384800000.0
2007-10-31 06:24:00,165.71,165.72,165.695,165.7,355200000.0
2007-10-31 06:25:00,165.7,165.71,165.7,165.705,143000000.0
2007-10-31 06:26:00,165.705,165.72,165.705,165.715,236000000.0
2007-10-31 06:27:00,165.715,165.72,165.705,165.715,141400000.0
2007-10-31 06:28:00,165.72,165.72,165.71,165.71,148000000.0
2007-10-31 06:29:00,165.71,165.71,165.695,165.705,207499998.0
2007-10-31 06:30:00,165.695,165.73,165.695,165.72,282299998.0
2007-10-31 06:31:00,165.72,165.73,165.705,165.72,265500002.0
2007-10-31 06:32:00,165.72,165.72,165.71,165.71,252000000.0
2007-10-31 06:33:00,165.71,165.72,165.705,165.71,466800004.0
2007-10-31 06:34:00,165.71,165.71,165.685,165.685,246800000.0
2007-10-31 06:35:00,165.685,165.69,165.66,165.67,269200000.0
2007-10-31 06:36:00,165.67,165.68,165.655,165.67,687900005.0
2007-10-31 06:37:00,165.67,165.67,165.65,165.655,257000000.0
2007-10-31 06:38:00,165.655,165.67,165.64,165.65,412400000.0
2007-10-31 06:39:00,165.66,165.66,165.64,165.65,206600000.0
2007-10-31 06:40:00,165.65,165.65,165.645,165.645,132000000.0
2007-10-31 06:41:00,165.64,165.66,165.635,165.635,423800000.0
2007-10-31 06:42:00,165.635,165.66,165.635,165.65,281300000.0
2007-10-31 06:43:00,165.65,165.65,165.635,165.65,599500010.0
2007-10-31 06:44:00,165.65,165.66,165.65,165.655,112000000.0
2007-10-31 06:45:00,165.655,165.67,165.655,165.655,276100000.0
2007-10-31 06:46:00,165.655,165.67,165.655,165.655,360600000.0
2007-10-31 06:47:00,165.66,165.66,165.655,165.66,186800000.0
2007-10-31 06:48:00,165.66,165.68,165.64,165.675,377500000.0
2007-10-31 06:49:00,165.675,165.69,165.675,165.69,313300000.0
2007-10-31 06:50:00,165.69,165.71,165.685,165.705,308300000.0
2007-10-31 06:51:00,165.705,165.72,165.695,165.7,757499999.0
2007-10-31 06:52:00,165.695,165.7,165.63,165.63,860800001.0
2007-10-31 06:53:00,165.63,165.67,165.625,165.655,615499998.0
2007-10-31 06:54:00,165.65,165.66,165.645,165.655,373199998.0
2007-10-31 06:55:00,165.655,165.655,165.645,165.65,365500000.0
2007-10-31 06:56:00,165.645,165.65,165.63,165.635,365300000.0
2007-10-31 06:57:00,165.63,165.65,165.63,165.65,421700000.0
2007-10-31 06:58:00,165.65,165.65,165.625,165.625,435599996.0
2007-10-31 06:59:00,165.63,165.64,165.615,165.63,388500004.0
2007-10-31 07:00:00,165.63,165.63,165.595,165.595,686900006.0
2007-10-31 07:01:00,165.595,165.63,165.595,165.62,582900000.0
2007-10-31 07:02:00,165.62,165.62,165.605,165.62,660600006.0
2007-10-31 07:03:00,165.62,165.62,165.605,165.62,329399999.0
2007-10-31 07:04:00,165.62,165.625,165.61,165.62,698200021.0
2007-10-31 07:05:00,165.62,165.635,165.61,165.62,309200000.0
2007-10-31 07:06:00,165.615,165.625,165.605,165.61,842900000.0
2007-10-31 07:07:00,165.61,165.625,165.605,165.625,917600008.0
2007-10-31 07:08:00,165.625,165.625,165.605,165.605,312800000.0
2007-10-31 07:09:00,165.605,165.605,165.575,165.585,290400000.0
2007-10-31 07:10:00,165.585,165.585,165.555,165.565,1147600001.0
2007-10-31 07:11:00,165.565,165.58,165.565,165.58,531500000.0
2007-10-31 07:12:00,165.575,165.58,165.56,165.57,380000000.0
2007-10-31 07:13:00,165.57,165.57,165.55,165.555,453199997.0
2007-10-31 07:14:00,165.555,165.57,165.52,165.52,674800000.0
2007-10-31 07:15:00,165.52,165.57,165.52,165.55,622200000.0
2007-10-31 07:16:00,165.55,165.57,165.54,165.545,390300000.0
2007-10-31 07:17:00,165.545,165.55,165.54,165.54,242900000.0
2007-10-31 07:18:00,165.54,165.54,165.54,165.54,208000000.0
2007-10-31 07:19:00,165.54,165.54,165.495,165.495,352199999.0
2007-10-31 07:20:00,165.495,165.52,165.495,165.51,270399999.0
2007-10-31 07:21:00,165.5,165.51,165.495,165.51,516299999.0
2007-10-31 07:22:00,165.51,165.51,165.495,165.51,405300000.0
2007-10-31 07:23:00,165.505,165.53,165.505,165.52,387300003.0
2007-10-31 07:24:00,165.52,165.55,165.52,165.55,546999996.0
2007-10-31 07:25:00,165.55,165.55,165.535,165.54,250200000.0
2007-10-31 07:26:00,165.54,165.55,165.525,165.525,841100001.0
2007-10-31 07:27:00,165.53,165.54,165.525,165.525,510699996.0
2007-10-31 07:28:00,165.525,165.54,165.525,165.53,399199996.0
2007-10-31 07:29:00,165.53,165.54,165.525,165.525,767999994.0
2007-10-31 07:30:00,165.535,165.54,165.495,165.5,1129600001.0
2007-10-31 07:31:00,165.5,165.53,165.475,165.5,1143599999.0
2007-10-31 07:32:00,165.5,165.54,165.46,165.495,1143899998.0
2007-10-31 07:33:00,165.495,165.495,165.475,165.48,1059100010.0
2007-10-31 07:34:00,165.48,165.5,165.48,165.5,347200000.0
2007-10-31 07:35:00,165.5,165.51,165.485,165.485,664000005.0
2007-10-31 07:36:00,165.49,165.5,165.48,165.495,554500002.0
2007-10-31 07:37:00,165.495,165.51,165.495,165.51,321200001.0
2007-10-31 07:38:00,165.51,165.58,165.51,165.555,922999997.0
2007-10-31 07:39:00,165.56,165.58,165.545,165.55,1061400009.0
2007-10-31 07:40:00,165.55,165.55,165.525,165.54,637600000.0
2007-10-31 07:41:00,165.54,165.55,165.535,165.55,513499998.0
2007-10-31 07:42:00,165.545,165.55,165.535,165.55,201399998.0
2007-10-31 07:43:00,165.55,165.55,165.52,165.535,716400000.0
2007-10-31 07:44:00,165.535,165.55,165.51,165.52,894300012.0
2007-10-31 07:45:00,165.52,165.545,165.52,165.53,1089600006.0
2007-10-31 07:46:00,165.53,165.55,165.515,165.55,444000000.0
2007-10-31 07:47:00,165.55,165.55,165.525,165.55,537600000.0
2007-10-31 07:48:00,165.55,165.56,165.55,165.55,501600000.0
2007-10-31 07:49:00,165.55,165.55,165.505,165.51,729200000.0
2007-10-31 07:50:00,165.51,165.515,165.475,165.48,265100000.0
2007-10-31 07:51:00,165.48,165.485,165.45,165.46,419199996.0
2007-10-31 07:52:00,165.46,165.46,165.42,165.43,1047999993.0
2007-10-31 07:53:00,165.43,165.44,165.415,165.44,1210999997.0
2007-10-31 07:54:00,165.44,165.545,165.435,165.54,1653800000.0
2007-10-31 07:55:00,165.54,165.56,165.54,165.55,975400007.0
2007-10-31 07:56:00,165.53,165.55,165.52,165.535,612000004.0
2007-10-31 07:57:00,165.535,165.57,165.525,165.555,637899997.0
2007-10-31 07:58:00,165.555,165.57,165.545,165.57,945500015.0
2007-10-31 07:59:00,165.57,165.615,165.56,165.615,732000000.0
2007-10-31 08:00:00,165.605,165.62,165.535,165.54,986699994.0
2007-10-31 08:01:00,165.54,165.575,165.53,165.535,673600000.0
2007-10-31 08:02:00,165.535,165.605,165.535,165.59,1098499997.0
2007-10-31 08:03:00,165.585,165.61,165.585,165.6,840100000.0
2007-10-31 08:04:00,165.6,165.6,165.56,165.56,596800000.0
2007-10-31 08:05:00,165.56,165.56,165.545,165.56,1078299998.0
2007-10-31 08:06:00,165.56,165.56,165.52,165.525,551699997.0
2007-10-31 08:07:00,165.525,165.54,165.495,165.495,936499998.0
2007-10-31 08:08:00,165.5,165.51,165.465,165.47,902700005.0
2007-10-31 08:09:00,165.47,165.47,165.415,165.435,840299995.0
2007-10-31 08:10:00,165.435,165.48,165.425,165.48,865200001.0
2007-10-31 08:11:00,165.48,165.54,165.47,165.5,600800000.0
2007-10-31 08:12:00,165.5,165.52,165.48,165.51,828700000.0
2007-10-31 08:13:00,165.51,165.52,165.43,165.445,1030400000.0
2007-10-31 08:14:00,165.45,165.45,165.365,165.365,1146300000.0
2007-10-31 08:15:00,165.365,165.46,165.365,165.45,1368899991.0
2007-10-31 08:16:00,165.445,165.46,165.395,165.405,1514199988.0
2007-10-31 08:17:00,165.405,165.415,165.375,165.39,850117890.0
2007-10-31 08:18:00,165.39,165.455,165.39,165.45,1007654385.0
2007-10-31 08:19:00,165.45,165.47,165.395,165.405,1100830959.0
2007-10-31 08:20:00,165.405,165.425,165.385,165.405,1035225047.0
2007-10-31 08:21:00,165.405,165.425,165.405,165.415,665722112.0
2007-10-31 08:22:00,165.415,165.45,165.415,165.445,366147234.0
2007-10-31 08:23:00,165.445,165.465,165.415,165.46,1444216968.0
2007-10-31 08:24:00,165.46,165.51,165.45,165.455,1145400012.0
2007-10-31 08:25:00,165.455,165.465,165.43,165.445,1171200005.0
2007-10-31 08:26:00,165.445,165.47,165.445,165.46,455800000.0
2007-10-31 08:27:00,165.46,165.5,165.46,165.5,620000000.0
2007-10-31 08:28:00,165.5,165.52,165.47,165.515,505000000.0
2007-10-31 08:29:00,165.515,165.555,165.5,165.55,541600000.0
2007-10-31 08:30:00,165.55,165.555,165.5,165.535,376999999.0
2007-10-31 08:31:00,165.535,165.535,165.515,165.525,64000000.0
2007-10-31 08:32:00,165.525,165.56,165.525,165.555,305600000.0
2007-10-31 08:33:00,165.555,165.565,165.555,165.565,256200000.0
2007-10-31 08:34:00,165.56,165.59,165.55,165.575,412799999.0
2007-10-31 08:35:00,165.575,165.6,165.57,165.58,341400000.0
2007-10-31 08:36:00,165.58,165.58,165.545,165.555,414900000.0
2007-10-31 08:37:00,165.555,165.575,165.545,165.565,373900001.0
2007-10-31 08:38:00,165.56,165.56,165.54,165.545,275000003.0
2007-10-31 08:39:00,165.545,165.555,165.53,165.555,349800004.0
2007-10-31 08:40:00,165.555,165.6,165.54,165.6,252000000.0
2007-10-31 08:41:00,165.6,165.635,165.595,165.625,592600005.0
2007-10-31 08:42:00,165.625,165.64,165.615,165.63,256400000.0
2007-10-31 08:43:00,165.63,165.635,165.59,165.605,357400000.0
2007-10-31 08:44:00,165.605,165.635,165.585,165.63,352700000.0
2007-10-31 08:45:00,165.63,165.665,165.605,165.665,494700000.0
2007-10-31 08:46:00,165.665,165.665,165.655,165.655,97800000.0
2007-10-31 08:47:00,165.655,165.67,165.64,165.65,372500000.0
2007-10-31 08:48:00,165.65,165.655,165.605,165.605,268800000.0
2007-10-31 08:49:00,165.605,165.62,165.6,165.605,232200000.0
2007-10-31 08:50:00,165.605,165.615,165.585,165.605,158200000.0
2007-10-31 08:51:00,165.595,165.615,165.59,165.615,394600004.0
2007-10-31 08:52:00,165.615,165.615,165.58,165.585,383200000.0
2007-10-31 08:53:00,165.585,165.585,165.57,165.575,173650000.0
2007-10-31 08:54:00,165.575,165.585,165.56,165.575,182550000.0
2007-10-31 08:55:00,165.58,165.58,165.565,165.565,164200000.0
2007-10-31 08:56:00,165.565,165.57,165.53,165.54,450100000.0
2007-10-31 08:57:00,165.545,165.555,165.535,165.54,232800000.0
2007-10-31 08:58:00,165.54,165.55,165.54,165.54,259300000.0
2007-10-31 08:59:00,165.54,165.55,165.54,165.54,381600000.0
2007-10-31 09:00:00,165.54,165.595,165.535,165.565,660000000.0
2007-10-31 09:01:00,165.565,165.625,165.565,165.575,354700000.0
2007-10-31 09:02:00,165.575,165.6,165.57,165.58,596100001.0
2007-10-31 09:03:00,165.58,165.595,165.565,165.585,732199998.0
2007-10-31 09:04:00,165.585,165.675,165.585,165.615,531100000.0
2007-10-31 09:05:00,165.615,165.615,165.59,165.605,224499999.0
2007-10-31 09:06:00,165.595,165.61,165.565,165.575,704400001.0
2007-10-31 09:07:00,165.575,165.6,165.575,165.585,803699994.0
2007-10-31 09:08:00,165.585,165.605,165.585,165.59,285899998.0
2007-10-31 09:09:00,165.59,165.645,165.58,165.645,476300000.0
2007-10-31 09:10:00,165.645,165.685,165.645,165.655,270400000.0
2007-10-31 09:11:00,165.655,165.675,165.645,165.645,480800000.0
2007-10-31 09:12:00,165.645,165.69,165.645,165.69,322600000.0
2007-10-31 09:13:00,165.69,165.71,165.69,165.705,283800000.0
2007-10-31 09:14:00,165.705,165.745,165.695,165.72,382600000.0
2007-10-31 09:15:00,165.725,165.785,165.72,165.75,517699999.0
2007-10-31 09:16:00,165.755,165.78,165.74,165.765,342300000.0
2007-10-31 09:17:00,165.765,165.8,165.765,165.79,187600000.0
2007-10-31 09:18:00,165.785,165.795,165.765,165.78,222800000.0
2007-10-31 09:19:00,165.78,165.78,165.765,165.775,78400000.0
2007-10-31 09:20:00,165.775,165.935,165.77,165.935,566500000.0
2007-10-31 09:21:00,165.935,165.945,165.835,165.84,1260500000.0
2007-10-31 09:22:00,165.84,165.88,165.835,165.85,1512300002.0
2007-10-31 09:23:00,165.85,165.885,165.835,165.835,1535099999.0
2007-10-31 09:24:00,165.835,165.88,165.835,165.865,605400000.0
2007-10-31 09:25:00,165.865,165.88,165.855,165.865,978900013.0
2007-10-31 09:26:00,165.865,165.875,165.845,165.865,1351300004.0
2007-10-31 09:27:00,165.865,165.885,165.865,165.875,1474799999.0
2007-10-31 09:28:00,165.875,165.925,165.875,165.915,1575800002.0
2007-10-31 09:29:00,165.915,165.915,165.885,165.9,944400000.0
2007-10-31 09:30:00,165.9,165.9,165.855,165.89,1273300002.0
2007-10-31 09:31:00,165.89,165.9,165.87,165.9,1241000003.0
2007-10-31 09:32:00,165.9,165.905,165.855,165.87,1432200006.0
2007-10-31 09:33:00,165.87,165.895,165.855,165.88,1196100003.0
2007-10-31 09:34:00,165.88,165.88,165.855,165.88,958900002.0
2007-10-31 09:35:00,165.88,165.885,165.87,165.875,410400000.0
2007-10-31 09:36:00,165.875,165.885,165.855,165.87,331600000.0
2007-10-31 09:37:00,165.87,165.9,165.865,165.88,504800000.0
2007-10-31 09:38:00,165.88,165.905,165.88,165.895,514799999.0
2007-10-31 09:39:00,165.895,165.925,165.885,165.925,947200002.0
2007-10-31 09:40:00,165.92,165.94,165.91,165.935,234800000.0
2007-10-31 09:41:00,165.935,165.945,165.925,165.945,299800000.0
2007-10-31 09:42:00,165.945,165.95,165.93,165.93,366999998.0
2007-10-31 09:43:00,165.935,165.935,165.92,165.93,333100000.0
2007-10-31 09:44:00,165.935,165.935,165.915,165.915,271499998.0
2007-10-31 09:45:00,165.92,165.925,165.88,165.915,347900000.0
2007-10-31 09:46:00,165.915,165.92,165.89,165.915,520599999.0
2007-10-31 09:47:00,165.915,165.915,165.86,165.865,475000000.0
2007-10-31 09:48:00,165.865,165.865,165.83,165.835,525799999.0
2007-10-31 09:49:00,165.835,165.845,165.78,165.81,372400000.0
2007-10-31 09:50:00,165.81,165.855,165.785,165.835,707300002.0
2007-10-31 09:51:00,165.835,165.84,165.8,165.835,610200003.0
2007-10-31 09:52:00,165.845,165.87,165.835,165.845,627199997.0
2007-10-31 09:53:00,165.845,165.855,165.82,165.845,584899996.0
2007-10-31 09:54:00,165.845,165.86,165.835,165.855,587400001.0
2007-10-31 09:55:00,165.855,165.87,165.835,165.84,667599995.0
2007-10-31 09:56:00,165.84,165.84,165.78,165.81,580900000.0
2007-10-31 09:57:00,165.81,165.825,165.78,165.815,454800000.0
2007-10-31 09:58:00,165.815,165.855,165.815,165.855,414800000.0
2007-10-31 09:59:00,165.855,165.875,165.84,165.87,537800001.0
2007-10-31 10:00:00,165.87,165.925,165.865,165.885,576900000.0
2007-10-31 10:01:00,165.895,165.905,165.86,165.9,494600000.0
2007-10-31 10:02:00,165.9,165.905,165.885,165.89,334900000.0
2007-10-31 10:03:00,165.89,165.91,165.885,165.905,372700000.0
2007-10-31 10:04:00,165.905,165.92,165.895,165.91,533600000.0
2007-10-31 10:05:00,165.91,165.95,165.9,165.95,448000000.0
2007-10-31 10:06:00,165.945,165.96,165.92,165.92,408800000.0
2007-10-31 10:07:00,165.92,165.935,165.915,165.915,196400000.0
2007-10-31 10:08:00,165.915,165.94,165.91,165.935,262000000.0
2007-10-31 10:09:00,165.925,165.93,165.895,165.905,602200000.0
2007-10-31 10:10:00,165.905,165.905,165.84,165.85,524500000.0
2007-10-31 10:11:00,165.85,165.88,165.85,165.855,302200000.0
2007-10-31 10:12:00,165.855,165.885,165.855,165.87,366100000.0
2007-10-31 10:13:00,165.87,165.915,165.87,165.905,537000003.0
2007-10-31 10:14:00,165.91,165.925,165.89,165.905,401500000.0
2007-10-31 10:15:00,165.905,165.915,165.885,165.89,321600000.0
2007-10-31 10:16:00,165.89,165.89,165.865,165.875,226800000.0
2007-10-31 10:17:00,165.875,165.89,165.855,165.86,347100000.0
2007-10-31 10:18:00,165.86,165.9,165.855,165.895,268000000.0
2007-10-31 10:19:00,165.895,165.895,165.855,165.865,264400000.0
2007-10-31 10:20:00,165.865,165.89,165.85,165.88,416700000.0
2007-10-31 10:21:00,165.875,165.895,165.86,165.89,200200000.0
2007-10-31 10:22:00,165.89,165.91,165.89,165.9,302500000.0
2007-10-31 10:23:00,165.895,165.935,165.89,165.925,324500000.0
2007-10-31 10:24:00,165.925,165.965,165.915,165.965,288700000.0
2007-10-31 10:25:00,165.97,166.05,165.96,166.045,561700000.0
2007-10-31 10:26:00,166.05,166.11,166.03,166.07,764100002.0
2007-10-31 10:27:00,166.07,166.195,166.055,166.125,558000000.0
2007-10-31 10:28:00,166.12,166.135,166.04,166.065,653000000.0
2007-10-31 10:29:00,166.065,166.085,166.045,166.07,509800000.0
2007-10-31 10:30:00,166.075,166.165,166.07,166.155,613099999.0
2007-10-31 10:31:00,166.155,166.22,166.105,166.22,726899999.0
2007-10-31 10:32:00,166.22,166.255,166.125,166.135,505800000.0
2007-10-31 10:33:00,166.13,166.135,166.095,166.115,650899999.0
2007-10-31 10:34:00,166.11,166.125,166.08,166.115,999899999.0
2007-10-31 10:35:00,166.12,166.14,166.06,166.135,933000000.0
2007-10-31 10:36:00,166.135,166.16,166.13,166.14,952300000.0
2007-10-31 10:37:00,166.145,166.15,166.11,166.13,808299998.0
2007-10-31 10:38:00,166.13,166.15,166.095,166.135,822800000.0
2007-10-31 10:39:00,166.135,166.16,166.1,166.115,549200000.0
2007-10-31 10:40:00,166.115,166.2,166.11,166.19,921600000.0
2007-10-31 10:41:00,166.19,166.23,166.135,166.135,759600000.0
2007-10-31 10:42:00,166.135,166.15,166.1,166.135,507100000.0
2007-10-31 10:43:00,166.135,166.165,166.13,166.15,438400000.0
2007-10-31 10:44:00,166.15,166.175,166.15,166.155,417200000.0
2007-10-31 10:45:00,166.155,166.2,166.155,166.185,489800000.0
2007-10-31 10:46:00,166.18,166.195,166.16,166.19,507500004.0
2007-10-31 10:47:00,166.195,166.3,166.195,166.275,599349999.0
2007-10-31 10:48:00,166.275,166.34,166.265,166.3,940800000.0
2007-10-31 10:49:00,166.3,166.335,166.295,166.325,1061400000.0
2007-10-31 10:50:00,166.325,166.33,166.31,166.32,593600000.0
2007-10-31 10:51:00,166.32,166.33,166.3,166.31,292600000.0
2007-10-31 10:52:00,166.315,166.32,166.3,166.305,388800000.0
2007-10-31 10:53:00,166.305,166.32,166.3,166.315,882000000.0
2007-10-31 10:54:00,166.305,166.325,166.295,166.32,882200001.0
2007-10-31 10:55:00,166.32,166.32,166.3,166.3,514200000.0
2007-10-31 10:56:00,166.3,166.305,166.275,166.3,579500000.0
2007-10-31 10:57:00,166.3,166.305,166.285,166.295,806700002.0
2007-10-31 10:58:00,166.295,166.3,166.235,166.245,698600001.0
2007-10-31 10:59:00,166.245,166.275,166.215,166.225,583200000.0
2007-10-31 11:00:00,166.215,166.22,166.13,166.13,419220000.0
2007-10-31 11:01:00,166.13,166.165,166.13,166.15,656600000.0
2007-10-31 11:02:00,166.15,166.19,166.15,166.17,749399998.0
2007-10-31 11:03:00,166.165,166.19,166.155,166.19,743899998.0
2007-10-31 11:04:00,166.19,166.19,166.155,166.16,804499998.0
2007-10-31 11:05:00,166.165,166.175,166.13,166.13,575099999.0
2007-10-31 11:06:00,166.13,166.13,166.11,166.11,756000000.0
2007-10-31 11:07:00,166.11,166.16,166.11,166.16,1098500003.0
2007-10-31 11:08:00,166.16,166.17,166.145,166.155,480800000.0
2007-10-31 11:09:00,166.155,166.16,166.145,166.15,830599998.0
2007-10-31 11:10:00,166.15,166.165,166.12,166.165,806400000.0
2007-10-31 11:11:00,166.165,166.185,166.13,166.155,1073799993.0
2007-10-31 11:12:00,166.155,166.165,166.14,166.165,454299999.0
2007-10-31 11:13:00,166.165,166.195,166.14,166.14,560400000.0
2007-10-31 11:14:00,166.14,166.18,166.12,166.18,678000000.0
2007-10-31 11:15:00,166.18,166.18,166.155,166.155,223600000.0
2007-10-31 11:16:00,166.155,166.175,166.145,166.155,338000000.0
2007-10-31 11:17:00,166.155,166.17,166.135,166.135,386900000.0
2007-10-31 11:18:00,166.135,166.145,166.11,166.14,318900000.0
2007-10-31 11:19:00,166.14,166.18,166.135,166.175,584800000.0
2007-10-31 11:20:00,166.175,166.185,166.155,166.18,713000000.0
2007-10-31 11:21:00,166.18,166.2,166.145,166.15,795100000.0
2007-10-31 11:22:00,166.15,166.175,166.15,166.16,352800000.0
2007-10-31 11:23:00,166.16,166.2,166.16,166.19,527200000.0
2007-10-31 11:24:00,166.19,166.2,166.175,166.185,321400000.0
2007-10-31 11:25:00,166.19,166.21,166.18,166.195,436700000.0
2007-10-31 11:26:00,166.195,166.24,166.195,166.235,518500000.0
2007-10-31 11:27:00,166.235,166.26,166.235,166.25,773099999.0
2007-10-31 11:28:00,166.245,166.285,166.245,166.265,902299997.0
2007-10-31 11:29:00,166.27,166.29,166.255,166.285,597000000.0
2007-10-31 11:30:00,166.275,166.33,166.27,166.28,679700002.0
2007-10-31 11:31:00,166.28,166.31,166.27,166.31,548800000.0
2007-10-31 11:32:00,166.31,166.34,166.3,166.34,816800000.0
2007-10-31 11:33:00,166.35,166.35,166.305,166.32,628050000.0
2007-10-31 11:34:00,166.32,166.345,166.31,166.31,385600000.0
2007-10-31 11:35:00,166.315,166.325,166.295,166.32,229200000.0
2007-10-31 11:36:00,166.32,166.325,166.295,166.305,266400000.0
2007-10-31 11:37:00,166.305,166.315,166.285,166.285,479800000.0
2007-10-31 11:38:00,166.285,166.3,166.25,166.26,428200003.0
2007-10-31 11:39:00,166.26,166.27,166.23,166.23,241300000.0
2007-10-31 11:40:00,166.23,166.24,166.22,166.225,806700002.0
2007-10-31 11:41:00,166.225,166.24,166.2,166.2,340700000.0
2007-10-31 11:42:00,166.2,166.215,166.185,166.19,571900000.0
2007-10-31 11:43:00,166.195,166.195,166.175,166.185,611099999.0
2007-10-31 11:44:00,166.18,166.195,166.17,166.18,489300000.0
2007-10-31 11:45:00,166.18,166.19,166.16,166.165,363600000.0
2007-10-31 11:46:00,166.165,166.25,166.165,166.24,348800000.0
2007-10-31 11:47:00,166.24,166.26,166.225,166.245,227200000.0
2007-10-31 11:48:00,166.25,166.255,166.24,166.25,292100000.0
2007-10-31 11:49:00,166.25,166.25,166.2,166.21,612200000.0
2007-10-31 11:50:00,166.205,166.22,166.19,166.205,842300000.0
2007-10-31 11:51:00,166.21,166.26,166.205,166.25,780900000.0
2007-10-31 11:52:00,166.25,166.25,166.2,166.205,1280800000.0
2007-10-31 11:53:00,166.205,166.245,166.2,166.245,1066600000.0
2007-10-31 11:54:00,166.245,166.245,166.18,166.205,1231000001.0
2007-10-31 11:55:00,166.205,166.275,166.185,166.245,877399999.0
2007-10-31 11:56:00,166.245,166.31,166.245,166.275,1213300000.0
2007-10-31 11:57:00,166.275,166.28,166.235,166.245,1329599997.0
2007-10-31 11:58:00,166.245,166.245,166.22,166.24,880800000.0
2007-10-31 11:59:00,166.24,166.24,166.195,166.22,861400000.0
2007-10-31 12:00:00,166.22,166.255,166.2,166.24,1004099999.0
2007-10-31 12:01:00,166.24,166.245,166.225,166.24,1101400001.0
2007-10-31 12:02:00,166.24,166.31,166.225,166.305,1217699998.0
2007-10-31 12:03:00,166.305,166.34,166.285,166.335,922900000.0
2007-10-31 12:04:00,166.335,166.345,166.295,166.32,958400000.0
2007-10-31 12:05:00,166.32,166.345,166.27,166.28,1242300001.0
2007-10-31 12:06:00,166.275,166.29,166.27,166.285,1175099998.0
2007-10-31 12:07:00,166.285,166.36,166.275,166.36,1115900000.0
2007-10-31 12:08:00,166.36,166.4,166.355,166.38,1144900003.0
2007-10-31 12:09:00,166.385,166.4,166.37,166.375,1190000001.0
2007-10-31 12:10:00,166.38,166.395,166.37,166.39,674900000.0
2007-10-31 12:11:00,166.39,166.41,166.375,166.385,733900000.0
2007-10-31 12:12:00,166.385,166.385,166.36,166.365,375400000.0
2007-10-31 12:13:00,166.37,166.38,166.345,166.355,722400001.0
2007-10-31 12:14:00,166.355,166.38,166.35,166.38,463600000.0
2007-10-31 12:15:00,166.38,166.385,166.345,166.35,776300000.0
2007-10-31 12:16:00,166.35,166.365,166.345,166.355,1127899995.0
2007-10-31 12:17:00,166.355,166.385,166.345,166.345,406200000.0
2007-10-31 12:18:00,166.345,166.385,166.345,166.375,235300001.0
2007-10-31 12:19:00,166.375,166.39,166.36,166.375,456099998.0
2007-10-31 12:20:00,166.38,166.385,166.36,166.37,403000000.0
2007-10-31 12:21:00,166.375,166.375,166.365,166.37,224600000.0
2007-10-31 12:22:00,166.37,166.37,166.35,166.355,141600000.0
2007-10-31 12:23:00,166.355,166.36,166.345,166.36,249000000.0
2007-10-31 12:24:00,166.36,166.38,166.36,166.36,399000000.0
2007-10-31 12:25:00,166.365,166.39,166.355,166.385,427299996.0
2007-10-31 12:26:00,166.385,166.4,166.38,166.385,493700000.0
2007-10-31 12:27:00,166.385,166.385,166.355,166.36,315200000.0
2007-10-31 12:28:00,166.365,166.385,166.355,166.36,440799999.0
2007-10-31 12:29:00,166.36,166.385,166.36,166.365,164000000.0
2007-10-31 12:30:00,166.365,166.385,166.36,166.37,347199999.0
2007-10-31 12:31:00,166.37,166.375,166.355,166.355,283499997.0
2007-10-31 12:32:00,166.36,166.36,166.34,166.355,335100000.0
2007-10-31 12:33:00,166.355,166.36,166.345,166.35,280000001.0
2007-10-31 12:34:00,166.35,166.35,166.315,166.32,388700000.0
2007-10-31 12:35:00,166.315,166.34,166.29,166.34,567900003.0
2007-10-31 12:36:00,166.335,166.355,166.32,166.335,658600005.0
2007-10-31 12:37:00,166.335,166.345,166.315,166.315,234400000.0
2007-10-31 12:38:00,166.315,166.315,166.275,166.28,681100000.0
2007-10-31 12:39:00,166.28,166.295,166.27,166.27,320000000.0
2007-10-31 12:40:00,166.275,166.29,166.24,166.255,577700000.0
2007-10-31 12:41:00,166.26,166.275,166.25,166.26,387499998.0
2007-10-31 12:42:00,166.26,166.265,166.25,166.25,130500000.0
2007-10-31 12:43:00,166.255,166.275,166.25,166.275,309200000.0
2007-10-31 12:44:00,166.275,166.295,166.26,166.295,459400002.0
2007-10-31 12:45:00,166.295,166.295,166.245,166.255,336000000.0
2007-10-31 12:46:00,166.255,166.265,166.225,166.225,491699999.0
2007-10-31 12:47:00,166.225,166.265,166.225,166.265,133000000.0
2007-10-31 12:48:00,166.265,166.285,166.255,166.255,334999999.0
2007-10-31 12:49:00,166.255,166.265,166.245,166.265,328000000.0
2007-10-31 12:50:00,166.265,166.315,166.25,166.305,529499999.0
2007-10-31 12:51:00,166.3,166.305,166.28,166.28,393150000.0
2007-10-31 12:52:00,166.28,166.29,166.26,166.285,339099999.0
2007-10-31 12:53:00,166.285,166.315,166.285,166.3,562800000.0
2007-10-31 12:54:00,166.3,166.305,166.275,166.275,254000000.0
2007-10-31 12:55:00,166.275,166.305,166.275,166.305,200800000.0
2007-10-31 12:56:00,166.305,166.32,166.225,166.225,713700000.0
2007-10-31 12:57:00,166.225,166.29,166.225,166.28,537200000.0
2007-10-31 12:58:00,166.275,166.295,166.275,166.29,303399998.0
2007-10-31 12:59:00,166.29,166.295,166.275,166.28,184000000.0
2007-10-31 13:00:00,166.28,166.305,166.28,166.285,290800000.0
2007-10-31 13:01:00,166.285,166.31,166.285,166.305,545200001.0
2007-10-31 13:02:00,166.3,166.345,166.3,166.33,633599999.0
2007-10-31 13:03:00,166.335,166.35,166.32,166.33,944500000.0
2007-10-31 13:04:00,166.335,166.35,166.33,166.33,650400000.0
2007-10-31 13:05:00,166.33,166.345,166.3,166.33,926600007.0
2007-10-31 13:06:00,166.33,166.355,166.325,166.345,325200000.0
2007-10-31 13:07:00,166.345,166.35,166.335,166.345,226400000.0
2007-10-31 13:08:00,166.345,166.35,166.305,166.34,756400000.0
2007-10-31 13:09:00,166.34,166.345,166.315,166.33,281200000.0
2007-10-31 13:10:00,166.33,166.365,166.33,166.35,402800000.0
2007-10-31 13:11:00,166.35,166.355,166.35,166.35,298400000.0
2007-10-31 13:12:00,166.35,166.35,166.325,166.335,599900000.0
2007-10-31 13:13:00,166.33,166.34,166.31,166.31,342900002.0
2007-10-31 13:14:00,166.31,166.33,166.31,166.33,386899999.0
2007-10-31 13:15:00,166.33,166.345,166.325,166.335,621000001.0
2007-10-31 13:16:00,166.335,166.36,166.32,166.325,547399998.0
2007-10-31 13:17:00,166.325,166.39,166.325,166.38,1110000005.0
2007-10-31 13:18:00,166.375,166.42,166.365,166.42,765599999.0
2007-10-31 13:19:00,166.42,166.42,166.395,166.405,402299998.0
2007-10-31 13:20:00,166.405,166.405,166.37,166.39,387399999.0
2007-10-31 13:21:00,166.39,166.425,166.39,166.41,599000003.0
2007-10-31 13:22:00,166.41,166.42,166.4,166.42,366400000.0
2007-10-31 13:23:00,166.42,166.435,166.42,166.435,158900000.0
2007-10-31 13:24:00,166.435,166.44,166.415,166.415,487100000.0
2007-10-31 13:25:00,166.415,166.43,166.405,166.405,297100000.0
2007-10-31 13:26:00,166.405,166.405,166.365,166.4,681199997.0
2007-10-31 13:27:00,166.39,166.395,166.365,166.375,229300000.0
2007-10-31 13:28:00,166.375,166.395,166.365,166.39,202500000.0
2007-10-31 13:29:00,166.39,166.39,166.37,166.37,198000000.0
2007-10-31 13:30:00,166.37,166.37,166.355,166.365,106200001.0
2007-10-31 13:31:00,166.365,166.415,166.365,166.38,224000000.0
2007-10-31 13:32:00,166.385,166.435,166.385,166.405,580300001.0
2007-10-31 13:33:00,166.405,166.425,166.405,166.42,182400000.0
2007-10-31 13:34:00,166.42,166.425,166.415,166.42,221600000.0
2007-10-31 13:35:00,166.42,166.425,166.41,166.41,79200000.0
2007-10-31 13:36:00,166.41,166.41,166.39,166.4,199900000.0
2007-10-31 13:37:00,166.395,166.425,166.395,166.415,457500003.0
2007-10-31 13:38:00,166.415,166.425,166.415,166.42,189400001.0
2007-10-31 13:39:00,166.42,166.425,166.41,166.42,276000000.0
2007-10-31 13:40:00,166.425,166.425,166.4,166.4,288700000.0
2007-10-31 13:41:00,166.395,166.415,166.38,166.4,223600000.0
2007-10-31 13:42:00,166.405,166.415,166.395,166.395,400000000.0
2007-10-31 13:43:00,166.395,166.415,166.39,166.415,427699999.0
2007-10-31 13:44:00,166.415,166.425,166.4,166.41,273600000.0
2007-10-31 13:45:00,166.41,166.435,166.395,166.425,1192200007.0
2007-10-31 13:46:00,166.42,166.435,166.41,166.415,224800000.0
2007-10-31 13:47:00,166.415,166.425,166.405,166.41,426099998.0
2007-10-31 13:48:00,166.41,166.41,166.38,166.405,521500002.0
2007-10-31 13:49:00,166.395,166.405,166.385,166.395,337100000.0
2007-10-31 13:50:00,166.395,166.405,166.37,166.39,449000001.0
2007-10-31 13:51:00,166.395,166.42,166.385,166.39,279200000.0
2007-10-31 13:52:00,166.39,166.43,166.385,166.425,346800000.0
2007-10-31 13:53:00,166.425,166.445,166.42,166.42,302800000.0
2007-10-31 13:54:00,166.42,166.44,166.405,166.42,449500000.0
2007-10-31 13:55:00,166.42,166.43,166.405,166.415,443500000.0
2007-10-31 13:56:00,166.415,166.425,166.405,166.425,330400000.0
2007-10-31 13:57:00,166.42,166.445,166.415,166.445,347299999.0
2007-10-31 13:58:00,166.44,166.45,166.435,166.45,231400000.0
2007-10-31 13:59:00,166.45,166.45,166.44,166.445,336800000.0
2007-10-31 14:00:00,166.445,166.445,166.39,166.425,558700000.0
2007-10-31 14:01:00,166.425,166.44,166.405,166.415,959800004.0
2007-10-31 14:02:00,166.42,166.435,166.405,166.405,370800000.0
2007-10-31 14:03:00,166.405,166.445,166.405,166.44,464800000.0
2007-10-31 14:04:00,166.44,166.44,166.415,166.425,794000000.0
2007-10-31 14:05:00,166.425,166.47,166.42,166.455,650400000.0
2007-10-31 14:06:00,166.455,166.465,166.42,166.425,471600000.0
2007-10-31 14:07:00,166.425,166.445,166.415,166.415,803099989.0
2007-10-31 14:08:00,166.415,166.425,166.385,166.4,345600000.0
2007-10-31 14:09:00,166.4,166.405,166.375,166.38,397200000.0
2007-10-31 14:10:00,166.38,166.4,166.38,166.39,358800000.0
2007-10-31 14:11:00,166.39,166.42,166.39,166.405,719300003.0
2007-10-31 14:12:00,166.405,166.42,166.395,166.395,610400000.0
2007-10-31 14:13:00,166.395,166.4,166.385,166.395,512100002.0
2007-10-31 14:14:00,166.395,166.435,166.37,166.375,544200000.0
2007-10-31 14:15:00,166.375,166.44,166.365,166.435,941500005.0
2007-10-31 14:16:00,166.435,166.455,166.405,166.405,891200002.0
2007-10-31 14:17:00,166.405,166.485,166.405,166.47,768900000.0
2007-10-31 14:18:00,166.47,166.56,166.455,166.56,986899998.0
2007-10-31 14:19:00,166.56,166.635,166.555,166.585,863000001.0
2007-10-31 14:20:00,166.585,166.61,166.56,166.58,1198899998.0
2007-10-31 14:21:00,166.585,166.6,166.55,166.55,863000000.0
2007-10-31 14:22:00,166.55,166.555,166.535,166.55,740800006.0
2007-10-31 14:23:00,166.55,166.555,166.535,166.555,358049999.0
2007-10-31 14:24:00,166.555,166.565,166.555,166.555,517200000.0
2007-10-31 14:25:00,166.555,166.58,166.545,166.565,735100006.0
2007-10-31 14:26:00,166.565,166.575,166.55,166.565,828300001.0
2007-10-31 14:27:00,166.565,166.575,166.55,166.565,774799999.0
2007-10-31 14:28:00,166.565,166.58,166.555,166.575,561900000.0
2007-10-31 14:29:00,166.57,166.58,166.54,166.545,563000000.0
2007-10-31 14:30:00,166.54,166.56,166.44,166.505,1211450003.0
2007-10-31 14:31:00,166.505,166.515,166.46,166.47,1090400000.0
2007-10-31 14:32:00,166.47,166.515,166.47,166.505,820200000.0
2007-10-31 14:33:00,166.5,166.53,166.5,166.52,1013899996.0
2007-10-31 14:34:00,166.525,166.53,166.47,166.49,1179000000.0
2007-10-31 14:35:00,166.49,166.51,166.43,166.43,1281400000.0
2007-10-31 14:36:00,166.43,166.45,166.39,166.4,1226700000.0
2007-10-31 14:37:00,166.4,166.415,166.355,166.39,1415399998.0
2007-10-31 14:38:00,166.385,166.43,166.365,166.395,1577599998.0
2007-10-31 14:39:00,166.395,166.45,166.395,166.44,1580799992.0
2007-10-31 14:40:00,166.44,166.44,166.4,166.4,1168900000.0
2007-10-31 14:41:00,166.4,166.42,166.385,166.42,731000000.0
2007-10-31 14:42:00,166.415,166.44,166.41,166.43,901700000.0
2007-10-31 14:43:00,166.43,166.465,166.415,166.465,623500001.0
2007-10-31 14:44:00,166.465,166.475,166.455,166.475,457999999.0
2007-10-31 14:45:00,166.475,166.49,166.455,166.475,492800000.0
2007-10-31 14:46:00,166.475,166.53,166.475,166.505,801700001.0
2007-10-31 14:47:00,166.505,166.51,166.465,166.47,544154400.0
2007-10-31 14:48:00,166.47,166.475,166.435,166.44,463100000.0
2007-10-31 14:49:00,166.445,166.455,166.41,166.42,470199999.0
2007-10-31 14:50:00,166.415,166.48,166.415,166.48,667199999.0
2007-10-31 14:51:00,166.48,166.485,166.465,166.47,601299999.0
2007-10-31 14:52:00,166.465,166.495,166.465,166.47,469400004.0
2007-10-31 14:53:00,166.475,166.485,166.465,166.48,214400002.0
2007-10-31 14:54:00,166.48,166.52,166.47,166.49,443700000.0
2007-10-31 14:55:00,166.49,166.51,166.475,166.49,635900000.0
2007-10-31 14:56:00,166.49,166.525,166.49,166.51,653600000.0
2007-10-31 14:57:00,166.505,166.535,166.5,166.53,755999998.0
2007-10-31 14:58:00,166.53,166.54,166.505,166.505,404400000.0
2007-10-31 14:59:00,166.505,166.53,166.495,166.52,628400000.0
2007-10-31 15:00:00,166.525,166.56,166.51,166.55,409700000.0
2007-10-31 15:01:00,166.55,166.565,166.545,166.55,381000000.0
2007-10-31 15:02:00,166.55,166.575,166.545,166.545,423400000.0
2007-10-31 15:03:00,166.545,166.56,166.535,166.535,353600000.0
2007-10-31 15:04:00,166.535,166.545,166.515,166.525,540800001.0
2007-10-31 15:05:00,166.525,166.54,166.51,166.535,492900001.0
2007-10-31 15:06:00,166.53,166.555,166.515,166.525,499000001.0
2007-10-31 15:07:00,166.525,166.585,166.525,166.555,396400000.0
2007-10-31 15:08:00,166.545,166.56,166.455,166.455,666995502.0
2007-10-31 15:09:00,166.455,166.475,166.42,166.455,603998500.0
2007-10-31 15:10:00,166.455,166.47,166.41,166.435,559000000.0
2007-10-31 15:11:00,166.435,166.465,166.42,166.455,642300000.0
2007-10-31 15:12:00,166.45,166.46,166.425,166.46,1046199995.0
2007-10-31 15:13:00,166.46,166.485,166.46,166.48,791299997.0
2007-10-31 15:14:00,166.485,166.49,166.475,166.49,628800000.0
2007-10-31 15:15:00,166.49,166.49,166.46,166.465,882699997.0
2007-10-31 15:16:00,166.47,166.48,166.45,166.45,719900000.0
2007-10-31 15:17:00,166.45,166.54,166.45,166.51,910900000.0
2007-10-31 15:18:00,166.51,166.55,166.5,166.525,1020899994.0
2007-10-31 15:19:00,166.53,166.575,166.52,166.56,796599999.0
2007-10-31 15:20:00,166.56,166.59,166.56,166.57,705200002.0
2007-10-31 15:21:00,166.57,166.62,166.55,166.58,918400000.0
2007-10-31 15:22:00,166.59,166.605,166.535,166.55,860099999.0
2007-10-31 15:23:00,166.555,166.6,166.55,166.585,806200001.0
2007-10-31 15:24:00,166.585,166.585,166.565,166.57,496000000.0
2007-10-31 15:25:00,166.57,166.59,166.56,166.565,756199999.0
2007-10-31 15:26:00,166.56,166.58,166.56,166.56,720400000.0
2007-10-31 15:27:00,166.56,166.56,166.545,166.55,763600006.0
2007-10-31 15:28:00,166.545,166.56,166.54,166.56,494300000.0
2007-10-31 15:29:00,166.56,166.57,166.55,166.565,923400000.0
2007-10-31 15:30:00,166.565,166.595,166.55,166.595,1036500000.0
2007-10-31 15:31:00,166.595,166.62,166.59,166.6,501599999.0
2007-10-31 15:32:00,166.6,166.61,166.58,166.59,1071099996.0
2007-10-31 15:33:00,166.59,166.6,166.575,166.575,589799998.0
2007-10-31 15:34:00,166.58,166.58,166.56,166.58,425000000.0
2007-10-31 15:35:00,166.58,166.59,166.575,166.585,927399992.0
2007-10-31 15:36:00,166.585,166.59,166.555,166.56,954999993.0
2007-10-31 15:37:00,166.56,166.6,166.56,166.6,702100000.0
2007-10-31 15:38:00,166.6,166.61,166.565,166.6,675900000.0
2007-10-31 15:39:00,166.6,166.63,166.595,166.605,1054199992.0
2007-10-31 15:40:00,166.605,166.61,166.595,166.6,540600000.0
2007-10-31 15:41:00,166.6,166.62,166.575,166.585,716799998.0
2007-10-31 15:42:00,166.585,166.61,166.575,166.58,745099999.0
2007-10-31 15:43:00,166.58,166.6,166.55,166.55,872799999.0
2007-10-31 15:44:00,166.55,166.565,166.54,166.545,730000000.0
2007-10-31 15:45:00,166.545,166.585,166.53,166.57,857049998.0
2007-10-31 15:46:00,166.57,166.585,166.555,166.565,645400000.0
2007-10-31 15:47:00,166.565,166.57,166.54,166.55,343100000.0
2007-10-31 15:48:00,166.55,166.55,166.515,166.515,948449995.0
2007-10-31 15:49:00,166.515,166.545,166.495,166.51,411049999.0
2007-10-31 15:50:00,166.51,166.53,166.5,166.52,330100002.0
2007-10-31 15:51:00,166.52,166.52,166.46,166.49,1195549998.0
2007-10-31 15:52:00,166.49,166.49,166.465,166.465,675200001.0
2007-10-31 15:53:00,166.465,166.51,166.465,166.48,1175199999.0
2007-10-31 15:54:00,166.48,166.49,166.48,166.49,463200000.0
2007-10-31 15:55:00,166.49,166.515,166.475,166.515,906400007.0
2007-10-31 15:56:00,166.515,166.54,166.5,166.54,663800000.0
2007-10-31 15:57:00,166.54,166.555,166.515,166.515,866299998.0
2007-10-31 15:58:00,166.51,166.565,166.5,166.565,573499995.0
2007-10-31 15:59:00,166.56,166.59,166.555,166.58,666800000.0
2007-10-31 16:00:00,166.58,166.61,166.57,166.61,840800000.0
2007-10-31 16:01:00,166.61,166.63,166.6,166.615,756799998.0
2007-10-31 16:02:00,166.615,166.64,166.615,166.62,368400000.0
2007-10-31 16:03:00,166.62,166.63,166.615,166.625,528100001.0
2007-10-31 16:04:00,166.625,166.63,166.62,166.625,127800000.0
2007-10-31 16:05:00,166.625,166.63,166.62,166.62,221600000.0
2007-10-31 16:06:00,166.62,166.625,166.6,166.62,415200000.0
2007-10-31 16:07:00,166.62,166.64,166.615,166.62,387200000.0
2007-10-31 16:08:00,166.62,166.62,166.585,166.62,672800001.0
2007-10-31 16:09:00,166.62,166.65,166.615,166.65,410000000.0
2007-10-31 16:10:00,166.65,166.68,166.645,166.675,413300002.0
2007-10-31 16:11:00,166.675,166.675,166.655,166.665,785500000.0
2007-10-31 16:12:00,166.665,166.705,166.665,166.69,448800000.0
2007-10-31 16:13:00,166.69,166.7,166.68,166.685,522699999.0
2007-10-31 16:14:00,166.685,166.7,166.68,166.695,536900000.0
2007-10-31 16:15:00,166.695,166.7,166.695,166.695,271800000.0
2007-10-31 16:16:00,166.695,166.705,166.69,166.695,320100000.0
2007-10-31 16:17:00,166.695,166.72,166.69,166.705,433950000.0
2007-10-31 16:18:00,166.705,166.72,166.695,166.71,537500001.0
2007-10-31 16:19:00,166.705,166.71,166.68,166.695,472125003.0
2007-10-31 16:20:00,166.695,166.7,166.68,166.685,400900000.0
2007-10-31 16:21:00,166.685,166.705,166.68,166.685,546699998.0
2007-10-31 16:22:00,166.69,166.7,166.675,166.675,896699990.0
2007-10-31 16:23:00,166.67,166.7,166.67,166.685,944500004.0
2007-10-31 16:24:00,166.685,166.72,166.685,166.705,936800000.0
2007-10-31 16:25:00,166.705,166.73,166.7,166.73,493500000.0
2007-10-31 16:26:00,166.72,166.75,166.715,166.74,1095999995.0
2007-10-31 16:27:00,166.745,166.795,166.745,166.785,846599997.0
2007-10-31 16:28:00,166.785,166.79,166.76,166.765,483500000.0
2007-10-31 16:29:00,166.77,166.775,166.76,166.765,525000001.0
2007-10-31 16:30:00,166.765,166.79,166.755,166.755,1188799995.0
2007-10-31 16:31:00,166.755,166.77,166.75,166.76,838899995.0
2007-10-31 16:32:00,166.76,166.76,166.735,166.755,740500004.0
2007-10-31 16:33:00,166.755,166.78,166.75,166.765,507200002.0
2007-10-31 16:34:00,166.76,166.79,166.74,166.78,739499997.0
2007-10-31 16:35:00,166.775,166.8,166.765,166.8,855300000.0
2007-10-31 16:36:00,166.8,166.82,166.8,166.82,530050000.0
2007-10-31 16:37:00,166.82,166.825,166.8,166.81,610675000.0
2007-10-31 16:38:00,166.82,166.82,166.78,166.81,799100000.0
2007-10-31 16:39:00,166.81,166.83,166.805,166.825,532300000.0
2007-10-31 16:40:00,166.815,166.84,166.81,166.84,557800002.0
2007-10-31 16:41:00,166.835,166.84,166.825,166.825,513700000.0
2007-10-31 16:42:00,166.825,166.83,166.815,166.825,776299993.0
2007-10-31 16:43:00,166.825,166.84,166.825,166.825,504500000.0
2007-10-31 16:44:00,166.83,166.86,166.825,166.85,499100001.0
2007-10-31 16:45:00,166.85,166.865,166.84,166.845,1028299996.0
2007-10-31 16:46:00,166.85,166.87,166.83,166.84,1382599992.0
2007-10-31 16:47:00,166.835,166.86,166.82,166.82,1141000004.0
2007-10-31 16:48:00,166.82,166.85,166.805,166.835,564199999.0
2007-10-31 16:49:00,166.835,166.84,166.805,166.825,356400000.0
2007-10-31 16:50:00,166.825,166.825,166.795,166.8,627200000.0
2007-10-31 16:51:00,166.8,166.82,166.785,166.81,836100004.0
2007-10-31 16:52:00,166.805,166.81,166.785,166.785,987800004.0
2007-10-31 16:53:00,166.79,166.815,166.785,166.79,702500000.0
2007-10-31 16:54:00,166.8,166.805,166.78,166.78,398400000.0
2007-10-31 16:55:00,166.78,166.78,166.765,166.77,367200000.0
2007-10-31 16:56:00,166.77,166.79,166.765,166.765,695900003.0
2007-10-31 16:57:00,166.77,166.78,166.765,166.77,906999994.0
2007-10-31 16:58:00,166.765,166.77,166.75,166.76,1161700002.0
2007-10-31 16:59:00,166.76,166.79,166.755,166.76,1158600000.0
2007-10-31 17:00:00,166.77,166.77,166.715,166.735,1557099998.0
2007-10-31 17:01:00,166.74,166.75,166.73,166.73,1079650000.0
2007-10-31 17:02:00,166.73,166.74,166.715,166.74,745300000.0
2007-10-31 17:03:00,166.74,166.74,166.72,166.735,594500003.0
2007-10-31 17:04:00,166.74,166.74,166.725,166.73,458800000.0
2007-10-31 17:05:00,166.73,166.74,166.72,166.73,402400000.0
2007-10-31 17:06:00,166.73,166.74,166.72,166.73,454999999.0
2007-10-31 17:07:00,166.725,166.74,166.72,166.725,321100001.0
2007-10-31 17:08:00,166.73,166.74,166.725,166.735,629400001.0
2007-10-31 17:09:00,166.735,166.74,166.715,166.725,826100000.0
2007-10-31 17:10:00,166.73,166.73,166.685,166.69,711700004.0
2007-10-31 17:11:00,166.69,166.71,166.69,166.7,367900000.0
2007-10-31 17:12:00,166.7,166.72,166.7,166.71,511850000.0
2007-10-31 17:13:00,166.71,166.73,166.705,166.72,561900001.0
2007-10-31 17:14:00,166.72,166.73,166.695,166.7,747000000.0
2007-10-31 17:15:00,166.7,166.7,166.665,166.675,1114200004.0
2007-10-31 17:16:00,166.665,166.69,166.66,166.68,661999994.0
2007-10-31 17:17:00,166.68,166.69,166.67,166.685,884200002.0
2007-10-31 17:18:00,166.68,166.695,166.675,166.69,665699998.0
2007-10-31 17:19:00,166.695,166.7,166.685,166.69,518200002.0
2007-10-31 17:20:00,166.69,166.7,166.68,166.69,588099999.0
2007-10-31 17:21:00,166.69,166.72,166.69,166.71,536200000.0
2007-10-31 17:22:00,166.71,166.72,166.685,166.71,931699997.0
2007-10-31 17:23:00,166.71,166.73,166.695,166.72,673899997.0
2007-10-31 17:24:00,166.72,166.77,166.72,166.77,843800000.0
2007-10-31 17:25:00,166.77,166.77,166.74,166.74,422000000.0
2007-10-31 17:26:00,166.74,166.76,166.725,166.75,737199996.0
2007-10-31 17:27:00,166.75,166.78,166.75,166.77,743399994.0
2007-10-31 17:28:00,166.77,166.775,166.77,166.77,330400000.0
2007-10-31 17:29:00,166.77,166.77,166.745,166.745,466499999.0
2007-10-31 17:30:00,166.75,166.77,166.745,166.76,760599999.0
2007-10-31 17:31:00,166.755,166.78,166.755,166.77,474399998.0
2007-10-31 17:32:00,166.77,166.77,166.755,166.755,171799999.0
2007-10-31 17:33:00,166.755,166.77,166.75,166.76,441699996.0
2007-10-31 17:34:00,166.77,166.86,166.77,166.815,735399997.0
2007-10-31 17:35:00,166.82,166.82,166.755,166.78,661200001.0
2007-10-31 17:36:00,166.775,166.78,166.755,166.77,489699998.0
2007-10-31 17:37:00,166.77,166.79,166.76,166.765,687999998.0
2007-10-31 17:38:00,166.765,166.79,166.765,166.785,927000000.0
2007-10-31 17:39:00,166.79,166.795,166.77,166.77,672599996.0
2007-10-31 17:40:00,166.77,166.78,166.76,166.78,841299999.0
2007-10-31 17:41:00,166.79,166.805,166.775,166.8,638300001.0
2007-10-31 17:42:00,166.8,166.81,166.8,166.8,372800000.0
2007-10-31 17:43:00,166.8,166.81,166.78,166.78,561600000.0
2007-10-31 17:44:00,166.78,166.8,166.77,166.77,628000000.0
2007-10-31 17:45:00,166.77,166.79,166.76,166.76,1203600001.0
2007-10-31 17:46:00,166.76,166.78,166.75,166.76,713899999.0
2007-10-31 17:47:00,166.755,166.795,166.755,166.785,732100002.0
2007-10-31 17:48:00,166.8,166.8,166.775,166.775,786000000.0
2007-10-31 17:49:00,166.78,166.8,166.78,166.79,995400000.0
2007-10-31 17:50:00,166.79,166.81,166.78,166.79,833499997.0
2007-10-31 17:51:00,166.79,166.8,166.765,166.79,1579300006.0
2007-10-31 17:52:00,166.79,166.8,166.78,166.79,785999999.0
2007-10-31 17:53:00,166.795,166.83,166.785,166.825,1397899996.0
2007-10-31 17:54:00,166.825,166.86,166.805,166.86,1797599992.0
2007-10-31 17:55:00,166.86,166.88,166.815,166.84,1653299991.0
2007-10-31 17:56:00,166.835,166.87,166.8,166.805,1400400003.0
2007-10-31 17:57:00,166.805,166.805,166.745,166.75,2134000005.0
2007-10-31 17:58:00,166.75,166.78,166.735,166.755,1236800000.0
2007-10-31 17:59:00,166.76,166.8,166.755,166.76,1148600000.0
2007-10-31 18:00:00,166.76,166.79,166.735,166.75,1689600000.0
2007-10-31 18:01:00,166.75,166.76,166.725,166.74,1154999998.0
2007-10-31 18:02:00,166.74,166.775,166.74,166.775,731200000.0
2007-10-31 18:03:00,166.775,166.83,166.775,166.8,1121600000.0
2007-10-31 18:04:00,166.795,166.81,166.75,166.75,1184300000.0
2007-10-31 18:05:00,166.75,166.79,166.745,166.78,1526600003.0
2007-10-31 18:06:00,166.78,166.78,166.7,166.72,1608599997.0
2007-10-31 18:07:00,166.72,166.75,166.7,166.73,1309999998.0
2007-10-31 18:08:00,166.73,166.73,166.695,166.73,716800000.0
2007-10-31 18:09:00,166.73,166.73,166.68,166.69,1217900002.0
2007-10-31 18:10:00,166.69,166.73,166.69,166.7,1025600000.0
2007-10-31 18:11:00,166.7,166.71,166.7,166.71,908000000.0
2007-10-31 18:12:00,166.71,166.71,166.695,166.695,668999998.0
2007-10-31 18:13:00,166.695,166.71,166.68,166.7,563700000.0
2007-10-31 18:14:00,166.7,166.71,166.685,166.71,449900000.0
2007-10-31 18:15:00,166.71,166.73,166.695,166.715,1279100002.0
2007-10-31 18:16:00,166.715,166.72,166.695,166.695,1222899990.0
2007-10-31 18:17:00,166.695,166.72,166.695,166.71,491599998.0
2007-10-31 18:18:00,166.71,166.75,166.71,166.74,834599997.0
2007-10-31 18:19:00,166.735,166.74,166.69,166.725,1130499999.0
2007-10-31 18:20:00,166.725,166.73,166.68,166.7,1080200003.0
2007-10-31 18:21:00,166.7,166.71,166.685,166.685,840700001.0
2007-10-31 18:22:00,166.69,166.69,166.655,166.675,1088300003.0
2007-10-31 18:23:00,166.675,166.7,166.66,166.67,865400000.0
2007-10-31 18:24:00,166.675,166.7,166.655,166.68,1121000001.0
2007-10-31 18:25:00,166.68,166.68,166.675,166.68,225600000.0
2007-10-31 18:26:00,166.685,166.685,166.675,166.68,450400000.0
2007-10-31 18:27:00,166.68,166.69,166.66,166.67,624800000.0
2007-10-31 18:28:00,166.67,166.68,166.61,166.615,870300000.0
2007-10-31 18:29:00,166.615,166.665,166.61,166.62,1903399992.0
2007-10-31 18:30:00,166.62,166.66,166.62,166.64,924400000.0
2007-10-31 18:31:00,166.64,166.68,166.64,166.675,1397600003.0
2007-10-31 18:32:00,166.675,166.68,166.65,166.65,895200008.0
2007-10-31 18:33:00,166.65,166.66,166.65,166.66,348000000.0
2007-10-31 18:34:00,166.66,166.67,166.64,166.64,779800002.0
2007-10-31 18:35:00,166.64,166.64,166.615,166.62,824000000.0
2007-10-31 18:36:00,166.62,166.65,166.615,166.63,1139399987.0
2007-10-31 18:37:00,166.62,166.66,166.62,166.65,1215099997.0
2007-10-31 18:38:00,166.65,166.69,166.65,166.69,380800000.0
2007-10-31 18:39:00,166.69,166.7,166.67,166.68,484300000.0
2007-10-31 18:40:00,166.68,166.68,166.64,166.645,517800000.0
2007-10-31 18:41:00,166.645,166.645,166.625,166.63,224000000.0
2007-10-31 18:42:00,166.63,166.64,166.62,166.64,274400000.0
2007-10-31 18:43:00,166.64,166.64,166.61,166.61,598400000.0
2007-10-31 18:44:00,166.615,166.615,166.605,166.61,424499999.0
2007-10-31 18:45:00,166.61,166.675,166.61,166.67,495400000.0
2007-10-31 18:46:00,166.67,166.69,166.665,166.69,503800000.0
2007-10-31 18:47:00,166.69,166.71,166.69,166.69,1695800006.0
2007-10-31 18:48:00,166.69,166.69,166.68,166.68,352000000.0
2007-10-31 18:49:00,166.68,166.68,166.67,166.68,653600000.0
2007-10-31 18:50:00,166.68,166.68,166.655,166.66,500000000.0
2007-10-31 18:51:00,166.66,166.66,166.63,166.64,447200000.0
2007-10-31 18:52:00,166.64,166.64,166.605,166.64,508800000.0
2007-10-31 18:53:00,166.64,166.65,166.595,166.605,605299998.0
2007-10-31 18:54:00,166.605,166.61,166.595,166.6,592700000.0
2007-10-31 18:55:00,166.6,166.61,166.595,166.605,1016500006.0
2007-10-31 18:56:00,166.605,166.63,166.605,166.61,1117300004.0
2007-10-31 18:57:00,166.61,166.62,166.59,166.595,879700003.0
2007-10-31 18:58:00,166.595,166.6,166.585,166.6,505000004.0
2007-10-31 18:59:00,166.6,166.6,166.585,166.59,389700000.0
2007-10-31 19:00:00,166.59,166.6,166.585,166.6,503800000.0
2007-10-31 19:01:00,166.6,166.61,166.6,166.61,683200000.0
2007-10-31 19:02:00,166.61,166.61,166.6,166.61,234400000.0
2007-10-31 19:03:00,166.62,166.63,166.61,166.61,424000000.0
2007-10-31 19:04:00,166.61,166.63,166.585,166.585,385500000.0
2007-10-31 19:05:00,166.585,166.585,166.57,166.58,108300000.0
2007-10-31 19:06:00,166.58,166.58,166.56,166.56,446000000.0
2007-10-31 19:07:00,166.56,166.56,166.5,166.515,754800005.0
2007-10-31 19:08:00,166.515,166.53,166.505,166.52,558400002.0
2007-10-31 19:09:00,166.515,166.53,166.515,166.53,639800002.0
2007-10-31 19:10:00,166.53,166.54,166.53,166.535,204700004.0
2007-10-31 19:11:00,166.535,166.565,166.53,166.565,766700003.0
2007-10-31 19:12:00,166.565,166.57,166.55,166.55,344900002.0
2007-10-31 19:13:00,166.55,166.56,166.545,166.56,335800003.0
2007-10-31 19:14:00,166.56,166.57,166.555,166.56,153200000.0
2007-10-31 19:15:00,166.56,166.57,166.54,166.54,405600000.0
2007-10-31 19:16:00,166.54,166.55,166.53,166.54,374200000.0
2007-10-31 19:17:00,166.54,166.545,166.54,166.54,129600000.0
2007-10-31 19:18:00,166.54,166.55,166.54,166.55,95000000.0
2007-10-31 19:19:00,166.55,166.55,166.53,166.54,534700003.0
2007-10-31 19:20:00,166.54,166.54,166.515,166.52,316699997.0
2007-10-31 19:21:00,166.52,166.53,166.52,166.53,160000000.0
2007-10-31 19:22:00,166.53,166.61,166.53,166.61,408999998.0
2007-10-31 19:23:00,166.61,166.72,166.61,166.68,1752700007.0
2007-10-31 19:24:00,166.68,166.7,166.66,166.68,1113650000.0
2007-10-31 19:25:00,166.68,166.705,166.65,166.665,827000002.0
2007-10-31 19:26:00,166.66,166.66,166.635,166.66,582999998.0
2007-10-31 19:27:00,166.66,166.69,166.635,166.65,546099999.0
2007-10-31 19:28:00,166.65,166.65,166.635,166.635,199200000.0
2007-10-31 19:29:00,166.635,166.635,166.625,166.625,182100000.0
2007-10-31 19:30:00,166.625,166.65,166.615,166.65,400500000.0
2007-10-31 19:31:00,166.645,166.65,166.59,166.595,566200000.0
2007-10-31 19:32:00,166.595,166.6,166.58,166.6,435200000.0
2007-10-31 19:33:00,166.595,166.615,166.59,166.6,454999999.0
2007-10-31 19:34:00,166.6,166.605,166.575,166.575,431000002.0
2007-10-31 19:35:00,166.58,166.605,166.575,166.605,310200000.0
2007-10-31 19:36:00,166.605,166.62,166.605,166.615,394200000.0
2007-10-31 19:37:00,166.61,166.62,166.59,166.6,341600000.0
2007-10-31 19:38:00,166.6,166.61,166.595,166.6,354400000.0
2007-10-31 19:39:00,166.6,166.61,166.595,166.605,407300002.0
2007-10-31 19:40:00,166.605,166.61,166.59,166.59,277400000.0
2007-10-31 19:41:00,166.585,166.6,166.575,166.6,268400001.0
2007-10-31 19:42:00,166.6,166.61,166.6,166.6,324000000.0
2007-10-31 19:43:00,166.6,166.64,166.6,166.63,386400000.0
2007-10-31 19:44:00,166.63,166.64,166.585,166.585,550400000.0
2007-10-31 19:45:00,166.585,166.6,166.58,166.59,238400000.0
2007-10-31 19:46:00,166.59,166.6,166.58,166.6,475000001.0
2007-10-31 19:47:00,166.6,166.62,166.59,166.61,474300000.0
2007-10-31 19:48:00,166.605,166.615,166.6,166.61,300899999.0
2007-10-31 19:49:00,166.61,166.64,166.605,166.635,500100000.0
2007-10-31 19:50:00,166.635,166.65,166.63,166.64,388300000.0
2007-10-31 19:51:00,166.64,166.66,166.625,166.66,650199994.0
2007-10-31 19:52:00,166.66,166.66,166.615,166.63,739300000.0
2007-10-31 19:53:00,166.63,166.65,166.63,166.64,574400000.0
2007-10-31 19:54:00,166.64,166.64,166.625,166.625,1012299999.0
2007-10-31 19:55:00,166.625,166.65,166.625,166.635,994499993.0
2007-10-31 19:56:00,166.625,166.64,166.625,166.625,538399999.0
2007-10-31 19:57:00,166.625,166.63,166.61,166.61,717099998.0
2007-10-31 19:58:00,166.61,166.615,166.605,166.605,573700000.0
2007-10-31 19:59:00,166.61,166.63,166.6,166.61,934699995.0
2007-10-31 20:00:00,166.605,166.66,166.595,166.64,1171100002.0
2007-10-31 20:01:00,166.64,166.64,166.625,166.63,879800005.0
2007-10-31 20:02:00,166.625,166.63,166.605,166.62,932300007.0
2007-10-31 20:03:00,166.62,166.64,166.605,166.61,1109799998.0
2007-10-31 20:04:00,166.605,166.62,166.605,166.62,970399997.0
2007-10-31 20:05:00,166.62,166.68,166.61,166.68,608800000.0
2007-10-31 20:06:00,166.68,166.7,166.62,166.62,712800000.0
2007-10-31 20:07:00,166.625,166.64,166.515,166.6,1470499994.0
2007-10-31 20:08:00,166.6,166.625,166.545,166.565,1181099993.0
2007-10-31 20:09:00,166.57,166.595,166.545,166.57,1157900001.0
2007-10-31 20:10:00,166.565,166.57,166.53,166.555,1062300008.0
2007-10-31 20:11:00,166.55,166.63,166.53,166.595,1145300003.0
2007-10-31 20:12:00,166.6,166.67,166.585,166.6,1210938889.0
2007-10-31 20:13:00,166.6,166.67,166.6,166.625,405600000.0
2007-10-31 20:14:00,166.625,166.66,166.585,166.595,472600000.0
2007-10-31 20:15:00,166.595,166.61,166.25,166.27,531500002.0
2007-10-31 20:16:00,166.27,166.45,166.225,166.28,1208100001.0
2007-10-31 20:17:00,166.28,166.305,166.065,166.08,1049199999.0
2007-10-31 20:18:00,166.08,166.29,166.065,166.28,741600000.0
2007-10-31 20:19:00,166.28,166.46,166.28,166.45,893899999.0
2007-10-31 20:20:00,166.45,166.58,166.44,166.44,1189900002.0
2007-10-31 20:21:00,166.44,166.44,166.285,166.285,965100000.0
2007-10-31 20:22:00,166.28,166.46,166.26,166.39,1090749998.0
2007-10-31 20:23:00,166.39,166.44,166.305,166.365,659200000.0
2007-10-31 20:24:00,166.37,166.385,166.16,166.185,1134499997.0
2007-10-31 20:25:00,166.18,166.25,166.15,166.2,967500000.0
2007-10-31 20:26:00,166.2,166.285,166.2,166.285,818799999.0
2007-10-31 20:27:00,166.285,166.285,166.235,166.27,958599998.0
2007-10-31 20:28:00,166.275,166.345,166.235,166.27,828999998.0
2007-10-31 20:29:00,166.275,166.36,166.27,166.28,826249999.0
2007-10-31 20:30:00,166.275,166.45,166.27,166.44,1087699999.0
2007-10-31 20:31:00,166.445,166.56,166.41,166.56,779271332.0
2007-10-31 20:32:00,166.56,166.56,166.48,166.48,881000000.0
2007-10-31 20:33:00,166.48,166.52,166.425,166.49,858200000.0
2007-10-31 20:34:00,166.495,166.6,166.46,166.59,852200000.0
2007-10-31 20:35:00,166.59,166.62,166.55,166.565,791500000.0
2007-10-31 20:36:00,166.565,166.565,166.465,166.47,975299999.0
2007-10-31 20:37:00,166.47,166.57,166.46,166.565,1130900000.0
2007-10-31 20:38:00,166.565,166.665,166.565,166.595,929200000.0
2007-10-31 20:39:00,166.595,166.66,166.56,166.62,927100000.0
2007-10-31 20:40:00,166.62,166.74,166.615,166.73,874500000.0
2007-10-31 20:41:00,166.73,166.785,166.68,166.75,874000000.0
2007-10-31 20:42:00,166.75,166.82,166.75,166.82,1468099995.0
2007-10-31 20:43:00,166.82,166.95,166.78,166.945,1095600001.0
2007-10-31 20:44:00,166.945,166.98,166.92,166.97,1166999997.0
2007-10-31 20:45:00,166.975,166.98,166.91,166.94,1535500002.0
2007-10-31 20:46:00,166.93,167.14,166.92,167.09,1193764701.0
2007-10-31 20:47:00,167.1,167.12,167.035,167.1,1473509799.0
2007-10-31 20:48:00,167.1,167.1,166.99,167.03,978000000.0
2007-10-31 20:49:00,167.035,167.035,166.94,167.035,1160300002.0
2007-10-31 20:50:00,167.025,167.095,167.02,167.065,1061600000.0
2007-10-31 20:51:00,167.07,167.08,167.01,167.05,1222600004.0
2007-10-31 20:52:00,167.05,167.07,166.985,167.01,1349899998.0
2007-10-31 20:53:00,167.005,167.08,167.0,167.08,997350000.0
2007-10-31 20:54:00,167.08,167.12,167.07,167.1,1701149989.0
2007-10-31 20:55:00,167.1,167.12,167.04,167.09,1109100000.0
2007-10-31 20:56:00,167.085,167.145,167.085,167.145,828299999.0
2007-10-31 20:57:00,167.145,167.22,167.13,167.205,1118799998.0
2007-10-31 20:58:00,167.2,167.27,167.2,167.26,806700000.0
2007-10-31 20:59:00,167.26,167.26,167.2,167.255,1038100000.0
2007-10-31 21:00:00,167.245,167.27,167.13,167.175,1231600002.0
2007-10-31 21:01:00,167.165,167.23,167.1,167.11,982299999.0
2007-10-31 21:02:00,167.11,167.13,167.07,167.07,1299700000.0
2007-10-31 21:03:00,167.07,167.07,166.955,166.98,1423599993.0
2007-10-31 21:04:00,166.98,167.07,166.98,167.0,1095500001.0
2007-10-31 21:05:00,167.0,167.015,166.91,166.935,1550300011.0
2007-10-31 21:06:00,166.935,166.96,166.875,166.875,901099998.0
2007-10-31 21:07:00,166.875,166.88,166.78,166.805,1134500003.0
2007-10-31 21:08:00,166.805,166.905,166.805,166.905,922800001.0
2007-10-31 21:09:00,166.905,166.96,166.89,166.955,1200299994.0
2007-10-31 21:10:00,166.955,166.97,166.925,166.955,911899997.0
2007-10-31 21:11:00,166.955,166.97,166.92,166.955,1099499998.0
2007-10-31 21:12:00,166.95,166.95,166.89,166.92,1279200006.0
2007-10-31 21:13:00,166.92,166.96,166.87,166.93,1720400008.0
2007-10-31 21:14:00,166.93,166.96,166.91,166.96,578000000.0
2007-10-31 21:15:00,166.955,166.995,166.94,166.95,701600000.0
2007-10-31 21:16:00,166.95,166.98,166.91,166.91,676800000.0
2007-10-31 21:17:00,166.91,166.945,166.87,166.945,682400000.0
2007-10-31 21:18:00,166.95,167.01,166.95,166.955,545400001.0
2007-10-31 21:19:00,166.96,166.97,166.905,166.91,653100000.0
2007-10-31 21:20:00,166.91,166.93,166.9,166.915,839999995.0
2007-10-31 21:21:00,166.915,166.915,166.8,166.83,926300000.0
2007-10-31 21:22:00,166.83,166.9,166.755,166.87,909700000.0
2007-10-31 21:23:00,166.87,166.87,166.815,166.83,726100002.0
2007-10-31 21:24:00,166.835,166.865,166.805,166.83,1282800000.0
2007-10-31 21:25:00,166.83,166.87,166.82,166.855,810300001.0
2007-10-31 21:26:00,166.855,166.975,166.855,166.96,762000006.0
2007-10-31 21:27:00,166.955,166.96,166.86,166.92,812799998.0
2007-10-31 21:28:00,166.915,166.965,166.915,166.95,365100000.0
2007-10-31 21:29:00,166.95,166.98,166.95,166.97,796899999.0
2007-10-31 21:30:00,166.97,166.97,166.935,166.94,413600000.0
2007-10-31 21:31:00,166.94,166.94,166.895,166.925,1148399996.0
2007-10-31 21:32:00,166.925,166.95,166.92,166.94,561899997.0
2007-10-31 21:33:00,166.94,166.97,166.94,166.955,335700000.0
2007-10-31 21:34:00,166.95,166.95,166.945,166.945,516899996.0
2007-10-31 21:35:00,166.95,166.955,166.935,166.945,359599998.0
2007-10-31 21:36:00,166.945,166.96,166.945,166.955,232900000.0
2007-10-31 21:37:00,166.955,166.97,166.955,166.97,157600000.0
2007-10-31 21:38:00,166.97,166.97,166.945,166.955,441099998.0
2007-10-31 21:39:00,166.955,166.98,166.955,166.97,379900000.0
2007-10-31 21:40:00,166.97,167.015,166.96,167.0,562100001.0
2007-10-31 21:41:00,166.995,167.035,166.99,167.02,820500003.0
2007-10-31 21:42:00,167.02,167.045,167.0,167.0,515600000.0
2007-10-31 21:43:00,167.0,167.05,166.985,167.04,538800000.0
2007-10-31 21:44:00,167.04,167.055,167.025,167.04,498400001.0
2007-10-31 21:45:00,167.04,167.08,167.04,167.075,619400005.0
2007-10-31 21:46:00,167.08,167.08,167.03,167.03,278000000.0
2007-10-31 21:47:00,167.03,167.03,167.02,167.025,401000000.0
2007-10-31 21:48:00,167.025,167.05,167.02,167.03,394500000.0
2007-10-31 21:49:00,167.03,167.03,167.01,167.02,266899999.0
2007-10-31 21:50:00,167.02,167.04,167.01,167.04,239200000.0
2007-10-31 21:51:00,167.04,167.05,167.025,167.04,196300000.0
2007-10-31 21:52:00,167.04,167.07,167.04,167.065,381500000.0
2007-10-31 21:53:00,167.07,167.08,167.065,167.08,261500000.0
2007-10-31 21:54:00,167.075,167.1,167.065,167.1,602700000.0
2007-10-31 21:55:00,167.11,167.11,167.095,167.1,372200004.0
2007-10-31 21:56:00,167.1,167.15,167.1,167.15,649600000.0
2007-10-31 21:57:00,167.15,167.15,167.13,167.13,598400000.0
2007-10-31 21:58:00,167.13,167.13,167.12,167.13,438400000.0
2007-10-31 21:59:00,167.13,167.15,167.1,167.12,867599994.0
2007-10-31 22:00:00,167.12,167.12,167.05,167.065,563500001.0
2007-10-31 22:01:00,167.065,167.1,167.06,167.085,336799999.0
2007-10-31 22:02:00,167.09,167.12,167.09,167.12,343200000.0
2007-10-31 22:03:00,167.12,167.12,167.09,167.09,317299999.0
2007-10-31 22:04:00,167.09,167.135,167.09,167.11,387899997.0
2007-10-31 22:05:00,167.11,167.11,167.05,167.065,292699998.0
2007-10-31 22:06:00,167.065,167.07,167.04,167.055,329400000.0
2007-10-31 22:07:00,167.055,167.085,167.045,167.085,227600000.0
2007-10-31 22:08:00,167.085,167.095,167.05,167.05,169600000.0
2007-10-31 22:09:00,167.055,167.09,167.05,167.085,421300000.0
2007-10-31 22:10:00,167.085,167.1,167.05,167.085,353399999.0
2007-10-31 22:11:00,167.09,167.095,167.04,167.04,476199998.0
2007-10-31 22:12:00,167.04,167.05,167.0,167.01,291200000.0
2007-10-31 22:13:00,167.01,167.01,166.95,166.95,447900000.0
2007-10-31 22:14:00,166.95,166.985,166.95,166.985,576399990.0
2007-10-31 22:15:00,166.985,166.995,166.975,166.995,246900000.0
2007-10-31 22:16:00,166.995,167.02,166.995,167.02,182400000.0
2007-10-31 22:17:00,167.02,167.09,167.02,167.08,643100001.0
2007-10-31 22:18:00,167.085,167.13,167.08,167.13,560900001.0
2007-10-31 22:19:00,167.13,167.17,167.13,167.135,556800000.0
2007-10-31 22:20:00,167.135,167.15,167.1,167.105,171000000.0
2007-10-31 22:21:00,167.105,167.115,167.095,167.1,134800000.0
2007-10-31 22:22:00,167.1,167.11,167.075,167.095,298000000.0
2007-10-31 22:23:00,167.1,167.115,167.1,167.115,126800000.0
2007-10-31 22:24:00,167.11,167.145,167.11,167.135,97600000.0
2007-10-31 22:25:00,167.135,167.15,167.12,167.12,190400000.0
2007-10-31 22:26:00,167.12,167.15,167.12,167.15,312800000.0
2007-10-31 22:27:00,167.15,167.155,167.135,167.135,269600000.0
2007-10-31 22:28:00,167.135,167.15,167.135,167.14,362699992.0
2007-10-31 22:29:00,167.14,167.16,167.14,167.15,180800000.0
2007-10-31 22:30:00,167.15,167.16,167.14,167.14,198400000.0
2007-10-31 22:31:00,167.14,167.155,167.135,167.155,205600000.0
2007-10-31 22:32:00,167.16,167.18,167.145,167.145,309600000.0
2007-10-31 22:33:00,167.145,167.155,167.14,167.15,429600000.0
2007-10-31 22:34:00,167.15,167.16,167.145,167.15,291500000.0
2007-10-31 22:35:00,167.15,167.165,167.15,167.16,408300001.0
2007-10-31 22:36:00,167.16,167.175,167.16,167.17,311200000.0
2007-10-31 22:37:00,167.17,167.19,167.17,167.18,356000000.0
2007-10-31 22:38:00,167.18,167.18,167.17,167.17,47800000.0
2007-10-31 22:39:00,167.18,167.18,167.17,167.18,64400000.0
2007-10-31 22:40:00,167.175,167.2,167.175,167.2,166800000.0
2007-10-31 22:41:00,167.2,167.2,167.16,167.18,322400000.0
2007-10-31 22:42:00,167.18,167.18,167.15,167.17,390300000.0
2007-10-31 22:43:00,167.17,167.17,167.15,167.16,267200000.0
2007-10-31 22:44:00,167.16,167.16,167.15,167.155,276800000.0
2007-10-31 22:45:00,167.155,167.165,167.145,167.165,274899998.0
2007-10-31 22:46:00,167.165,167.18,167.15,167.17,415299994.0
2007-10-31 22:47:00,167.165,167.2,167.165,167.18,205700000.0
2007-10-31 22:48:00,167.175,167.185,167.175,167.18,186499997.0
2007-10-31 22:49:00,167.18,167.185,167.17,167.18,204800000.0
2007-10-31 22:50:00,167.18,167.18,167.17,167.17,179900000.0
2007-10-31 22:51:00,167.17,167.18,167.17,167.18,236000000.0
2007-10-31 22:52:00,167.18,167.2,167.175,167.195,282600000.0
2007-10-31 22:53:00,167.195,167.2,167.195,167.195,123400001.0
2007-10-31 22:54:00,167.195,167.23,167.195,167.21,542899997.0
2007-10-31 22:55:00,167.205,167.21,167.205,167.205,432600002.0
2007-10-31 22:56:00,167.205,167.22,167.2,167.22,140800000.0
2007-10-31 22:57:00,167.22,167.23,167.21,167.23,516000000.0
2007-10-31 22:58:00,167.23,167.235,167.21,167.225,195200000.0
2007-10-31 22:59:00,167.225,167.225,167.195,167.22,332800000.0
2007-10-31 23:00:00,167.22,167.22,167.13,167.17,235200000.0
2007-10-31 23:01:00,167.17,167.18,167.14,167.14,172000000.0
2007-10-31 23:02:00,167.14,167.14,167.105,167.11,393600006.0
2007-10-31 23:03:00,167.105,167.11,167.08,167.09,439599999.0
2007-10-31 23:04:00,167.09,167.11,167.085,167.11,613300010.0
2007-10-31 23:05:00,167.11,167.11,167.07,167.095,241400000.0
2007-10-31 23:06:00,167.095,167.095,167.075,167.09,254200002.0
2007-10-31 23:07:00,167.09,167.09,167.07,167.075,186300000.0
2007-10-31 23:08:00,167.08,167.09,167.065,167.065,273000000.0
2007-10-31 23:09:00,167.065,167.09,167.065,167.075,320900000.0
2007-10-31 23:10:00,167.075,167.105,167.075,167.1,176900000.0
2007-10-31 23:11:00,167.105,167.105,167.075,167.075,117900000.0
2007-10-31 23:12:00,167.075,167.095,167.065,167.08,139200000.0
2007-10-31 23:13:00,167.075,167.075,167.025,167.055,137200000.0
2007-10-31 23:14:00,167.055,167.065,167.04,167.065,105600000.0
2007-10-31 23:15:00,167.065,167.085,167.025,167.025,69600000.0
2007-10-31 23:16:00,167.015,167.025,167.015,167.025,16800000.0
2007-10-31 23:17:00,167.025,167.025,167.02,167.025,11300000.0
2007-10-31 23:18:00,167.02,167.045,167.015,167.025,92700000.0
2007-10-31 23:19:00,167.025,167.035,167.01,167.025,82100000.0
2007-10-31 23:20:00,167.035,167.035,167.015,167.03,62400000.0
2007-10-31 23:21:00,167.03,167.04,167.03,167.035,40800000.0
2007-10-31 23:22:00,167.04,167.04,167.035,167.035,20800000.0
2007-10-31 23:23:00,167.02,167.035,167.02,167.035,24900000.0
2007-10-31 23:24:00,167.035,167.04,167.025,167.04,76800000.0
2007-10-31 23:25:00,167.04,167.045,167.035,167.035,23200000.0
2007-10-31 23:26:00,167.04,167.045,167.04,167.04,16800000.0
2007-10-31 23:27:00,167.035,167.05,167.035,167.045,45400000.0
2007-10-31 23:28:00,167.045,167.045,167.025,167.03,77000001.0
2007-10-31 23:29:00,167.03,167.03,167.0,167.005,99600000.0
2007-10-31 23:30:00,167.0,167.02,167.0,167.0,175200000.0
2007-10-31 23:31:00,167.0,167.03,167.0,167.02,139200000.0
2007-10-31 23:32:00,167.02,167.03,167.01,167.015,191200000.0
2007-10-31 23:33:00,167.015,167.02,167.01,167.01,127200000.0
2007-10-31 23:34:00,167.015,167.015,167.005,167.01,54000000.0
2007-10-31 23:35:00,167.01,167.03,167.005,167.03,135100000.0
2007-10-31 23:36:00,167.03,167.03,167.005,167.005,190400000.0
2007-10-31 23:37:00,167.01,167.02,166.985,166.99,375399998.0
2007-10-31 23:38:00,167.0,167.02,166.99,167.01,117600000.0
2007-10-31 23:39:00,166.995,167.04,166.975,167.0,269100000.0
2007-10-31 23:40:00,167.0,167.01,167.0,167.0,97600000.0
2007-10-31 23:41:00,167.0,167.0,166.995,166.995,421500000.0
2007-10-31 23:42:00,166.995,167.0,166.985,166.995,522300000.0
2007-10-31 23:43:00,166.99,166.99,166.965,166.985,517099994.0
2007-10-31 23:44:00,166.985,166.985,166.945,166.945,232200000.0
2007-10-31 23:45:00,166.945,166.97,166.945,166.945,254800000.0
2007-10-31 23:46:00,166.95,166.96,166.94,166.945,342899996.0
2007-10-31 23:47:00,166.95,166.965,166.92,166.93,228300000.0
2007-10-31 23:48:00,166.93,166.96,166.93,166.96,72800000.0
2007-10-31 23:49:00,166.83,166.83,166.82,166.82,108000000.0
2007-10-31 23:50:00,166.95,166.955,166.94,166.94,108000000.0
2007-10-31 23:51:00,166.94,166.94,166.925,166.93,131100000.0
2007-10-31 23:52:00,166.94,166.95,166.93,166.93,56000000.0
2007-10-31 23:53:00,166.93,166.955,166.92,166.925,87100000.0
2007-10-31 23:54:00,166.925,166.925,166.89,166.89,193600000.0
2007-10-31 23:55:00,166.89,166.89,166.845,166.86,335300000.0
2007-10-31 23:56:00,166.86,166.88,166.845,166.85,328800000.0
2007-10-31 23:57:00,166.85,166.86,166.825,166.825,228100000.0
2007-10-31 23:58:00,166.85,166.86,166.845,166.845,116000000.0
2007-10-31 23:59:00,166.85,166.86,166.83,166.835,428199998.0
2007-11-01 00:00:00,166.835,166.87,166.83,166.865,457000000.0
2007-11-01 00:01:00,166.87,166.88,166.855,166.87,154100000.0
2007-11-01 00:02:00,166.87,166.89,166.86,166.88,287900000.0
2007-11-01 00:03:00,166.89,166.89,166.86,166.87,247700000.0
2007-11-01 00:04:00,166.89,166.93,166.87,166.91,350500000.0
2007-11-01 00:05:00,166.89,166.97,166.89,166.92,270600000.0
2007-11-01 00:06:00,166.92,166.93,166.895,166.91,336500000.0
2007-11-01 00:07:00,166.92,166.93,166.91,166.91,676400000.0
2007-11-01 00:08:00,166.91,166.96,166.91,166.91,585000000.0
2007-11-01 00:09:00,166.91,166.93,166.905,166.93,113399999.0
2007-11-01 00:10:00,166.92,166.92,166.91,166.91,129600000.0
2007-11-01 00:11:00,166.91,166.92,166.89,166.9,168499998.0
2007-11-01 00:12:00,166.89,166.91,166.89,166.9,141200000.0
2007-11-01 00:13:00,166.9,166.9,166.86,166.87,132000000.0
2007-11-01 00:14:00,166.87,166.9,166.86,166.89,468000001.0
2007-11-01 00:15:00,166.89,166.89,166.86,166.87,121600000.0
2007-11-01 00:16:00,166.87,166.87,166.845,166.85,85000000.0
2007-11-01 00:17:00,166.85,166.85,166.845,166.85,134800000.0
2007-11-01 00:18:00,166.85,166.86,166.85,166.85,184000000.0
2007-11-01 00:19:00,166.85,166.87,166.85,166.87,115200000.0
2007-11-01 00:20:00,166.87,166.87,166.845,166.87,332300000.0
2007-11-01 00:21:00,166.87,166.87,166.815,166.82,297300000.0
2007-11-01 00:22:00,166.82,166.825,166.815,166.815,254900003.0
2007-11-01 00:23:00,166.815,166.85,166.795,166.83,823399998.0
2007-11-01 00:24:00,166.83,166.83,166.81,166.82,303200000.0
2007-11-01 00:25:00,166.82,166.82,166.73,166.73,523900000.0
2007-11-01 00:26:00,166.73,166.76,166.73,166.75,362000000.0
2007-11-01 00:27:00,166.75,166.76,166.745,166.76,532500006.0
2007-11-01 00:28:00,166.77,166.78,166.765,166.77,319900001.0
2007-11-01 00:29:00,166.78,166.78,166.765,166.765,249300000.0
2007-11-01 00:30:00,166.77,166.78,166.765,166.765,285500000.0
2007-11-01 00:31:00,166.765,166.79,166.765,166.79,156300000.0
2007-11-01 00:32:00,166.79,166.79,166.74,166.76,390400000.0
2007-11-01 00:33:00,166.76,166.76,166.74,166.75,208800000.0
2007-11-01 00:34:00,166.76,166.76,166.75,166.75,163100001.0
2007-11-01 00:35:00,166.75,166.77,166.75,166.76,265600000.0
2007-11-01 00:36:00,166.76,166.78,166.76,166.77,228000000.0
2007-11-01 00:37:00,166.77,166.78,166.745,166.78,245700000.0
2007-11-01 00:38:00,166.78,166.82,166.77,166.8,374100000.0
2007-11-01 00:39:00,166.8,166.8,166.785,166.8,124599998.0
2007-11-01 00:40:00,166.8,166.8,166.78,166.8,353000000.0
2007-11-01 00:41:00,166.8,166.83,166.8,166.825,265900000.0
2007-11-01 00:42:00,166.825,166.83,166.81,166.82,95800000.0
2007-11-01 00:43:00,166.82,166.83,166.81,166.82,266400000.0
2007-11-01 00:44:00,166.82,166.83,166.8,166.83,249300000.0
2007-11-01 00:45:00,166.82,166.83,166.82,166.825,439900000.0
2007-11-01 00:46:00,166.825,166.825,166.815,166.82,498500000.0
2007-11-01 00:47:00,166.82,166.83,166.805,166.81,688599998.0
2007-11-01 00:48:00,166.81,166.83,166.805,166.825,747699995.0
2007-11-01 00:49:00,166.825,166.84,166.82,166.84,425599997.0
2007-11-01 00:50:00,166.83,166.83,166.815,166.825,269199999.0
2007-11-01 00:51:00,166.825,166.83,166.825,166.825,115899996.0
2007-11-01 00:52:00,166.83,166.83,166.83,166.83,97600000.0
2007-11-01 00:53:00,166.83,166.83,166.805,166.805,158899998.0
2007-11-01 00:54:00,166.825,166.85,166.825,166.84,248200000.0
2007-11-01 00:55:00,166.84,166.9,166.84,166.89,302500000.0
2007-11-01 00:56:00,166.885,166.885,166.88,166.88,145000000.0
2007-11-01 00:57:00,166.88,166.9,166.87,166.87,291200000.0
2007-11-01 00:58:00,166.87,166.87,166.865,166.865,13800000.0
2007-11-01 00:59:00,166.87,166.91,166.86,166.91,228300000.0
2007-11-01 01:00:00,166.91,166.945,166.91,166.935,133700000.0
2007-11-01 01:01:00,166.945,166.945,166.915,166.915,367500000.0
2007-11-01 01:02:00,166.92,166.92,166.9,166.91,206200000.0
2007-11-01 01:03:00,166.92,166.93,166.87,166.87,428200000.0
2007-11-01 01:04:00,166.87,166.88,166.855,166.855,490400000.0
2007-11-01 01:05:00,166.855,166.86,166.855,166.86,276500001.0
2007-11-01 01:06:00,166.86,166.86,166.85,166.85,92800000.0
2007-11-01 01:07:00,166.85,166.85,166.845,166.85,144400000.0
2007-11-01 01:08:00,166.845,166.88,166.845,166.88,215000003.0
2007-11-01 01:09:00,166.88,166.92,166.87,166.9,631400000.0
2007-11-01 01:10:00,166.9,166.95,166.9,166.95,758400003.0
2007-11-01 01:11:00,166.94,166.95,166.92,166.92,400099999.0
2007-11-01 01:12:00,166.92,166.92,166.915,166.92,362600001.0
2007-11-01 01:13:00,166.92,166.92,166.9,166.9,313900000.0
2007-11-01 01:14:00,166.9,166.91,166.88,166.88,425000000.0
2007-11-01 01:15:00,166.88,166.925,166.88,166.925,530000006.0
2007-11-01 01:16:00,166.925,166.94,166.91,166.925,201600000.0
2007-11-01 01:17:00,166.925,166.94,166.905,166.915,319200000.0
2007-11-01 01:18:00,166.915,166.925,166.9,166.925,240200001.0
2007-11-01 01:19:00,166.925,166.945,166.9,166.945,247300000.0
2007-11-01 01:20:00,166.94,166.945,166.9,166.905,438400000.0
2007-11-01 01:21:00,166.905,166.96,166.905,166.96,627699999.0
2007-11-01 01:22:00,166.96,167.005,166.95,167.0,372800000.0
2007-11-01 01:23:00,167.0,167.005,166.96,166.965,222400000.0
2007-11-01 01:24:00,166.965,166.965,166.935,166.955,142400000.0
2007-11-01 01:25:00,166.955,166.965,166.945,166.945,74700000.0
2007-11-01 01:26:00,166.945,166.965,166.93,166.965,208100001.0
2007-11-01 01:27:00,166.965,166.98,166.955,166.96,334200000.0
2007-11-01 01:28:00,166.96,166.96,166.94,166.94,176100000.0
2007-11-01 01:29:00,166.945,166.945,166.935,166.945,241000000.0
2007-11-01 01:30:00,166.94,166.95,166.935,166.945,227700000.0
2007-11-01 01:31:00,166.945,166.945,166.94,166.94,174400000.0
2007-11-01 01:32:00,166.94,166.94,166.93,166.93,141800000.0
2007-11-01 01:33:00,166.93,166.945,166.92,166.93,198100000.0
2007-11-01 01:34:00,166.93,166.93,166.915,166.915,146400000.0
2007-11-01 01:35:00,166.92,166.93,166.915,166.915,343200003.0
2007-11-01 01:36:00,166.915,166.94,166.915,166.94,318800000.0
2007-11-01 01:37:00,166.94,166.95,166.91,166.95,418799997.0
2007-11-01 01:38:00,166.95,166.96,166.945,166.96,77500000.0
2007-11-01 01:39:00,166.96,166.96,166.93,166.95,187200000.0
2007-11-01 01:40:00,166.95,166.96,166.945,166.96,135600000.0
2007-11-01 01:41:00,166.96,166.96,166.93,166.93,159400000.0
2007-11-01 01:42:00,166.93,166.94,166.93,166.93,201600000.0
2007-11-01 01:43:00,166.93,166.93,166.885,166.91,667400012.0
2007-11-01 01:44:00,166.91,166.935,166.88,166.93,636499996.0
2007-11-01 01:45:00,166.925,166.95,166.925,166.95,420800000.0
2007-11-01 01:46:00,166.95,166.965,166.94,166.96,770099999.0
2007-11-01 01:47:00,166.955,166.97,166.955,166.96,192700000.0
2007-11-01 01:48:00,166.96,166.97,166.925,166.93,659600011.0
2007-11-01 01:49:00,166.93,166.935,166.93,166.935,145600000.0
2007-11-01 01:50:00,166.935,166.935,166.93,166.93,84800000.0
2007-11-01 01:51:00,166.93,166.97,166.93,166.96,159400000.0
2007-11-01 01:52:00,166.965,166.97,166.945,166.97,111400000.0
2007-11-01 01:53:00,166.97,166.97,166.945,166.955,469899999.0
2007-11-01 01:54:00,166.96,166.985,166.955,166.985,586200000.0
2007-11-01 01:55:00,166.985,167.0,166.975,166.985,410400000.0
2007-11-01 01:56:00,166.985,167.02,166.985,167.02,172000000.0
2007-11-01 01:57:00,167.02,167.025,166.99,167.0,390199999.0
2007-11-01 01:58:00,167.0,167.005,166.975,166.975,325600000.0
2007-11-01 01:59:00,166.975,166.99,166.96,166.975,212800000.0
2007-11-01 02:00:00,166.975,166.985,166.96,166.97,576900002.0
2007-11-01 02:01:00,166.96,167.01,166.96,167.01,790500000.0
2007-11-01 02:02:00,167.01,167.03,167.0,167.02,503100000.0
2007-11-01 02:03:00,167.02,167.05,167.015,167.05,608099999.0
2007-11-01 02:04:00,167.05,167.05,167.005,167.045,344400000.0
2007-11-01 02:05:00,167.045,167.09,167.035,167.065,813300000.0
2007-11-01 02:06:00,167.065,167.07,167.01,167.01,581900000.0
2007-11-01 02:07:00,167.01,167.025,166.995,167.005,758600001.0
2007-11-01 02:08:00,167.005,167.025,167.0,167.0,436799999.0
2007-11-01 02:09:00,167.0,167.005,166.97,166.975,760700007.0
2007-11-01 02:10:00,166.975,166.985,166.96,166.96,589099996.0
2007-11-01 02:11:00,166.96,166.96,166.92,166.94,572799995.0
2007-11-01 02:12:00,166.94,166.965,166.94,166.965,277899997.0
2007-11-01 02:13:00,166.965,166.98,166.965,166.975,258400000.0
2007-11-01 02:14:00,166.975,167.035,166.975,167.035,789999984.0
2007-11-01 02:15:00,167.04,167.06,167.025,167.055,1124899991.0
2007-11-01 02:16:00,167.05,167.065,167.03,167.04,1061999995.0
2007-11-01 02:17:00,167.04,167.05,166.965,166.98,632100000.0
2007-11-01 02:18:00,166.98,166.995,166.965,166.99,1013799999.0
2007-11-01 02:19:00,166.995,167.0,166.98,166.995,919599999.0
2007-11-01 02:20:00,166.995,167.01,166.98,166.98,474300000.0
2007-11-01 02:21:00,166.98,167.01,166.98,167.0,805600007.0
2007-11-01 02:22:00,167.0,167.0,166.965,166.965,594699995.0
2007-11-01 02:23:00,166.965,167.005,166.965,167.005,339699996.0
2007-11-01 02:24:00,167.005,167.02,167.005,167.02,365100000.0
2007-11-01 02:25:00,167.02,167.02,166.995,166.995,248599999.0
2007-11-01 02:26:00,167.0,167.04,167.0,167.03,209600000.0
2007-11-01 02:27:00,167.025,167.06,167.02,167.06,483800003.0
2007-11-01 02:28:00,167.06,167.065,167.05,167.06,219400000.0
2007-11-01 02:29:00,167.06,167.07,167.05,167.07,339400000.0
2007-11-01 02:30:00,167.07,167.115,167.07,167.09,768800000.0
2007-11-01 02:31:00,167.09,167.1,167.075,167.08,734400000.0
2007-11-01 02:32:00,167.08,167.09,167.065,167.065,435500000.0
2007-11-01 02:33:00,167.065,167.08,167.05,167.065,441600000.0
2007-11-01 02:34:00,167.065,167.065,167.03,167.03,396000000.0
2007-11-01 02:35:00,167.03,167.055,167.03,167.045,448000000.0
2007-11-01 02:36:00,167.045,167.065,167.035,167.055,426899997.0
2007-11-01 02:37:00,167.06,167.09,167.045,167.045,520600001.0
2007-11-01 02:38:00,167.05,167.065,167.045,167.045,445199997.0
2007-11-01 02:39:00,167.045,167.045,167.02,167.03,507599998.0
2007-11-01 02:40:00,167.03,167.04,167.02,167.04,354400000.0
2007-11-01 02:41:00,167.04,167.06,167.04,167.04,544800000.0
2007-11-01 02:42:00,167.04,167.06,167.04,167.06,227500000.0
2007-11-01 02:43:00,167.06,167.06,167.035,167.035,346099996.0
2007-11-01 02:44:00,167.035,167.045,167.035,167.04,247400000.0
2007-11-01 02:45:00,167.04,167.07,167.035,167.04,1186000001.0
2007-11-01 02:46:00,167.04,167.06,167.04,167.05,483799999.0
2007-11-01 02:47:00,167.045,167.055,167.035,167.05,673699996.0
2007-11-01 02:48:00,167.05,167.08,167.045,167.05,512999999.0
2007-11-01 02:49:00,167.055,167.055,167.03,167.04,573699997.0
2007-11-01 02:50:00,167.04,167.055,167.035,167.055,318199995.0
2007-11-01 02:51:00,167.055,167.085,167.055,167.07,426399997.0
2007-11-01 02:52:00,167.08,167.105,167.075,167.1,282400000.0
2007-11-01 02:53:00,167.105,167.11,167.085,167.11,304800000.0
2007-11-01 02:54:00,167.11,167.11,167.085,167.095,466300001.0
2007-11-01 02:55:00,167.095,167.12,167.09,167.11,374400000.0
2007-11-01 02:56:00,167.11,167.12,167.1,167.105,240400000.0
2007-11-01 02:57:00,167.105,167.13,167.105,167.11,869300002.0
2007-11-01 02:58:00,167.115,167.12,167.08,167.11,498200000.0
2007-11-01 02:59:00,167.11,167.11,167.085,167.105,518100000.0
2007-11-01 03:00:00,167.105,167.11,167.08,167.095,448299998.0
2007-11-01 03:01:00,167.1,167.11,167.085,167.1,437100004.0
2007-11-01 03:02:00,167.1,167.11,167.08,167.08,818800002.0
2007-11-01 03:03:00,167.08,167.08,167.06,167.06,475100001.0
2007-11-01 03:04:00,167.065,167.07,167.02,167.03,576400000.0
2007-11-01 03:05:00,167.03,167.03,167.005,167.01,280500000.0
2007-11-01 03:06:00,167.01,167.01,166.98,166.985,444900000.0
2007-11-01 03:07:00,166.99,167.01,166.98,167.01,773100000.0
2007-11-01 03:08:00,167.01,167.01,166.985,166.985,435200002.0
2007-11-01 03:09:00,166.99,166.99,166.975,166.98,212599997.0
2007-11-01 03:10:00,166.98,166.99,166.965,166.98,523400000.0
2007-11-01 03:11:00,166.98,166.985,166.955,166.965,295700000.0
2007-11-01 03:12:00,166.965,166.97,166.95,166.955,290200000.0
2007-11-01 03:13:00,166.955,166.955,166.935,166.935,373000002.0
2007-11-01 03:14:00,166.935,166.945,166.93,166.94,421599999.0
2007-11-01 03:15:00,166.94,166.97,166.935,166.97,300800000.0
2007-11-01 03:16:00,166.97,166.985,166.965,166.97,222200000.0
2007-11-01 03:17:00,166.97,166.975,166.955,166.965,485700006.0
2007-11-01 03:18:00,166.965,166.975,166.95,166.95,423200000.0
2007-11-01 03:19:00,166.95,166.96,166.92,166.93,500300000.0
2007-11-01 03:20:00,166.93,166.93,166.9,166.905,393400000.0
2007-11-01 03:21:00,166.905,166.925,166.905,166.92,168900000.0
2007-11-01 03:22:00,166.925,166.925,166.88,166.9,1290599998.0
2007-11-01 03:23:00,166.9,166.935,166.9,166.92,700900001.0
2007-11-01 03:24:00,166.93,166.93,166.91,166.92,260000000.0
2007-11-01 03:25:00,166.92,166.935,166.915,166.93,421000000.0
2007-11-01 03:26:00,166.935,166.95,166.925,166.935,396900000.0
2007-11-01 03:27:00,166.935,166.94,166.925,166.93,935800005.0
2007-11-01 03:28:00,166.93,166.93,166.905,166.92,399200004.0
2007-11-01 03:29:00,166.915,166.915,166.875,166.875,721100003.0
2007-11-01 03:30:00,166.875,166.885,166.85,166.86,819399996.0
2007-11-01 03:31:00,166.855,166.86,166.85,166.85,382199997.0
2007-11-01 03:32:00,166.845,166.87,166.845,166.865,544199999.0
2007-11-01 03:33:00,166.865,166.88,166.86,166.88,314199999.0
2007-11-01 03:34:00,166.88,166.88,166.875,166.88,109600000.0
2007-11-01 03:35:00,166.88,166.88,166.845,166.86,944900002.0
2007-11-01 03:36:00,166.855,166.86,166.825,166.85,1088499997.0
2007-11-01 03:37:00,166.85,166.87,166.85,166.86,336600000.0
2007-11-01 03:38:00,166.86,166.86,166.835,166.835,338000001.0
2007-11-01 03:39:00,166.835,166.88,166.835,166.865,518099997.0
2007-11-01 03:40:00,166.865,166.88,166.845,166.85,432599999.0
2007-11-01 03:41:00,166.85,166.85,166.82,166.82,707499999.0
2007-11-01 03:42:00,166.825,166.83,166.82,166.825,496599998.0
2007-11-01 03:43:00,166.825,166.835,166.815,166.83,1475200006.0
2007-11-01 03:44:00,166.83,166.855,166.825,166.85,219400000.0
2007-11-01 03:45:00,166.85,166.85,166.85,166.85,220000000.0
2007-11-01 03:46:00,166.85,166.85,166.845,166.85,294000000.0
2007-11-01 03:47:00,166.85,166.87,166.85,166.86,470500002.0
2007-11-01 03:48:00,166.86,166.86,166.86,166.86,41600000.0
2007-11-01 03:49:00,166.855,166.87,166.855,166.87,200600000.0
2007-11-01 03:50:00,166.87,166.88,166.865,166.875,154600000.0
2007-11-01 03:51:00,166.87,166.875,166.865,166.865,54600000.0
2007-11-01 03:52:00,166.865,166.87,166.86,166.86,156800000.0
2007-11-01 03:53:00,166.86,166.865,166.86,166.865,105400000.0
2007-11-01 03:54:00,166.865,166.865,166.85,166.86,228700001.0
2007-11-01 03:55:00,166.855,166.86,166.825,166.85,641599998.0
2007-11-01 03:56:00,166.85,166.865,166.85,166.865,244400000.0
2007-11-01 03:57:00,166.865,166.88,166.855,166.865,453800000.0
2007-11-01 03:58:00,166.865,166.87,166.85,166.87,192800000.0
2007-11-01 03:59:00,166.87,166.87,166.855,166.855,256800000.0
2007-11-01 04:00:00,166.855,166.865,166.855,166.865,121400000.0
2007-11-01 04:01:00,166.865,166.87,166.85,166.865,227700000.0
2007-11-01 04:02:00,166.865,166.865,166.845,166.855,170000000.0
2007-11-01 04:03:00,166.855,166.865,166.845,166.85,589599998.0
2007-11-01 04:04:00,166.85,166.86,166.835,166.86,188899999.0
2007-11-01 04:05:00,166.855,166.855,166.85,166.85,87000000.0
2007-11-01 04:06:00,166.85,166.87,166.85,166.87,169800000.0
2007-11-01 04:07:00,166.865,166.9,166.85,166.895,562899999.0
2007-11-01 04:08:00,166.895,166.91,166.88,166.89,255800004.0
2007-11-01 04:09:00,166.89,166.9,166.875,166.88,316800000.0
2007-11-01 04:10:00,166.88,166.88,166.85,166.86,669599996.0
2007-11-01 04:11:00,166.855,166.88,166.855,166.875,482299997.0
2007-11-01 04:12:00,166.875,166.88,166.865,166.875,209400000.0
2007-11-01 04:13:00,166.875,166.885,166.865,166.88,277900001.0
2007-11-01 04:14:00,166.885,166.885,166.875,166.875,59600000.0
2007-11-01 04:15:00,166.875,166.885,166.875,166.885,175000000.0
2007-11-01 04:16:00,166.885,166.885,166.885,166.885,69600000.0
2007-11-01 04:17:00,166.885,166.895,166.86,166.895,541700001.0
2007-11-01 04:18:00,166.89,166.905,166.88,166.905,279400000.0
2007-11-01 04:19:00,166.905,166.925,166.905,166.925,259100000.0
2007-11-01 04:20:00,166.925,166.935,166.92,166.92,93400000.0
2007-11-01 04:21:00,166.92,166.93,166.92,166.925,322100000.0
2007-11-01 04:22:00,166.92,166.94,166.915,166.935,319800000.0
2007-11-01 04:23:00,166.93,166.955,166.93,166.94,272800000.0
2007-11-01 04:24:00,166.94,166.955,166.935,166.95,366000003.0
2007-11-01 04:25:00,166.95,166.965,166.935,166.965,300800000.0
2007-11-01 04:26:00,166.965,166.965,166.945,166.955,148000000.0
2007-11-01 04:27:00,166.955,166.965,166.955,166.965,270900000.0
2007-11-01 04:28:00,166.965,166.965,166.95,166.955,173599998.0
2007-11-01 04:29:00,166.955,166.985,166.95,166.985,310300000.0
2007-11-01 04:30:00,166.985,166.995,166.975,166.99,409700000.0
2007-11-01 04:31:00,166.995,167.005,166.98,167.005,375400000.0
2007-11-01 04:32:00,167.005,167.015,166.99,167.0,521400000.0
2007-11-01 04:33:00,166.995,167.01,166.985,166.99,377500000.0
2007-11-01 04:34:00,166.99,167.005,166.99,167.0,205200000.0
2007-11-01 04:35:00,167.0,167.0,166.985,166.99,228200000.0
2007-11-01 04:36:00,166.99,166.99,166.96,166.97,245900002.0
2007-11-01 04:37:00,166.97,166.97,166.935,166.94,718100002.0
2007-11-01 04:38:00,166.94,166.94,166.915,166.925,249600000.0
2007-11-01 04:39:00,166.925,166.925,166.92,166.92,20800000.0
2007-11-01 04:40:00,166.915,166.94,166.915,166.92,237500000.0
2007-11-01 04:41:00,166.92,166.92,166.915,166.915,60400000.0
2007-11-01 04:42:00,166.92,166.92,166.91,166.92,147500000.0
2007-11-01 04:43:00,166.92,166.92,166.915,166.92,258200004.0
2007-11-01 04:44:00,166.92,166.92,166.915,166.92,148300000.0
2007-11-01 04:45:00,166.92,166.925,166.905,166.905,169900000.0
2007-11-01 04:46:00,166.905,166.91,166.905,166.91,39600000.0
2007-11-01 04:47:00,166.905,166.91,166.895,166.9,185300000.0
2007-11-01 04:48:00,166.9,166.92,166.9,166.92,124000000.0
2007-11-01 04:49:00,166.915,166.92,166.865,166.865,284900002.0
2007-11-01 04:50:00,166.865,166.87,166.85,166.85,133700000.0
2007-11-01 04:51:00,166.85,166.87,166.85,166.87,315800000.0
2007-11-01 04:52:00,166.87,166.88,166.87,166.875,98400000.0
2007-11-01 04:53:00,166.875,166.9,166.875,166.89,241800000.0
2007-11-01 04:54:00,166.885,166.93,166.885,166.93,279600000.0
2007-11-01 04:55:00,166.93,166.95,166.91,166.94,759800003.0
2007-11-01 04:56:00,166.94,166.94,166.925,166.925,395899998.0
2007-11-01 04:57:00,166.925,166.93,166.925,166.93,321500005.0
2007-11-01 04:58:00,166.925,166.935,166.925,166.925,305999996.0
2007-11-01 04:59:00,166.93,166.935,166.925,166.925,101600000.0
2007-11-01 05:00:00,166.925,166.93,166.92,166.92,126400000.0
2007-11-01 05:01:00,166.915,166.92,166.915,166.92,26100000.0
2007-11-01 05:02:00,166.92,166.935,166.905,166.925,248100000.0
2007-11-01 05:03:00,166.92,166.935,166.92,166.925,171700000.0
2007-11-01 05:04:00,166.925,166.94,166.92,166.94,188900000.0
2007-11-01 05:05:00,166.94,166.945,166.92,166.945,316100000.0
2007-11-01 05:06:00,166.945,166.945,166.935,166.935,98500000.0
2007-11-01 05:07:00,166.94,166.94,166.93,166.93,94200000.0
2007-11-01 05:08:00,166.93,166.94,166.93,166.94,56200000.0
2007-11-01 05:09:00,166.94,166.945,166.92,166.93,200200000.0
2007-11-01 05:10:00,166.93,166.93,166.915,166.92,340100001.0
2007-11-01 05:11:00,166.92,166.925,166.915,166.915,344200002.0
2007-11-01 05:12:00,166.915,166.93,166.91,166.93,522500001.0
2007-11-01 05:13:00,166.925,166.93,166.92,166.93,227500001.0
2007-11-01 05:14:00,166.925,166.93,166.92,166.93,70000002.0
2007-11-01 05:15:00,166.93,166.935,166.93,166.93,73800000.0
2007-11-01 05:16:00,166.93,166.93,166.91,166.91,115800000.0
2007-11-01 05:17:00,166.91,166.92,166.9,166.91,237900001.0
2007-11-01 05:18:00,166.91,166.92,166.9,166.905,226600000.0
2007-11-01 05:19:00,166.905,166.905,166.89,166.895,124400000.0
2007-11-01 05:20:00,166.895,166.9,166.895,166.9,84600000.0
2007-11-01 05:21:00,166.895,166.895,166.89,166.89,148000000.0
2007-11-01 05:22:00,166.89,166.89,166.89,166.89,164000000.0
2007-11-01 05:23:00,166.89,166.89,166.885,166.89,81000000.0
2007-11-01 05:24:00,166.89,166.89,166.89,166.89,67200000.0
2007-11-01 05:25:00,166.885,166.895,166.885,166.89,81600000.0
2007-11-01 05:26:00,166.89,166.895,166.86,166.86,440700004.0
2007-11-01 05:27:00,166.86,166.86,166.815,166.82,1017100007.0
2007-11-01 05:28:00,166.82,166.84,166.82,166.83,395900007.0
2007-11-01 05:29:00,166.83,166.83,166.82,166.83,234400000.0
2007-11-01 05:30:00,166.83,166.85,166.83,166.85,402400000.0
2007-11-01 05:31:00,166.85,166.875,166.85,166.87,160000000.0
2007-11-01 05:32:00,166.87,166.87,166.87,166.87,83200000.0
2007-11-01 05:33:00,166.87,166.88,166.87,166.87,330400000.0
2007-11-01 05:34:00,166.87,166.87,166.865,166.87,184800000.0
2007-11-01 05:35:00,166.87,166.875,166.85,166.85,681644793.0
2007-11-01 05:36:00,166.85,166.85,166.845,166.85,190800000.0
2007-11-01 05:37:00,166.85,166.85,166.845,166.85,48800000.0
2007-11-01 05:38:00,166.85,166.88,166.85,166.875,293600000.0
2007-11-01 05:39:00,166.865,166.875,166.86,166.86,300299991.0
2007-11-01 05:40:00,166.86,166.88,166.855,166.855,485400005.0
2007-11-01 05:41:00,166.855,166.855,166.83,166.85,617400007.0
2007-11-01 05:42:00,166.85,166.875,166.85,166.865,587200000.0
2007-11-01 05:43:00,166.865,166.865,166.855,166.855,144800000.0
2007-11-01 05:44:00,166.855,166.855,166.845,166.845,100000000.0
2007-11-01 05:45:00,166.83,166.845,166.83,166.835,61600000.0
2007-11-01 05:46:00,166.835,166.855,166.83,166.84,547700003.0
2007-11-01 05:47:00,166.845,166.85,166.82,166.82,458100000.0
2007-11-01 05:48:00,166.835,166.835,166.8,166.81,503499997.0
2007-11-01 05:49:00,166.81,166.815,166.81,166.81,494400000.0
2007-11-01 05:50:00,166.81,166.84,166.795,166.82,1095400006.0
2007-11-01 05:51:00,166.815,166.825,166.81,166.815,505200005.0
2007-11-01 05:52:00,166.815,166.84,166.81,166.815,359200000.0
2007-11-01 05:53:00,166.815,166.84,166.795,166.805,791099998.0
2007-11-01 05:54:00,166.805,166.82,166.8,166.81,468800000.0
2007-11-01 05:55:00,166.81,166.83,166.81,166.81,621000000.0
2007-11-01 05:56:00,166.81,166.815,166.795,166.81,805299997.0
2007-11-01 05:57:00,166.805,166.835,166.795,166.82,619999999.0
2007-11-01 05:58:00,166.82,166.82,166.795,166.81,452299999.0
2007-11-01 05:59:00,166.81,166.81,166.8,166.8,250200000.0
2007-11-01 06:00:00,166.805,166.805,166.795,166.805,282100001.0
2007-11-01 06:01:00,166.805,166.815,166.805,166.81,215200000.0
2007-11-01 06:02:00,166.81,166.815,166.8,166.8,208000000.0
2007-11-01 06:03:00,166.81,166.82,166.795,166.8,343900002.0
2007-11-01 06:04:00,166.8,166.815,166.8,166.815,308600000.0
2007-11-01 06:05:00,166.81,166.815,166.805,166.81,36700000.0
2007-11-01 06:06:00,166.805,166.82,166.805,166.81,119200000.0
2007-11-01 06:07:00,166.81,166.82,166.79,166.79,360400000.0
2007-11-01 06:08:00,166.795,166.795,166.765,166.765,662900001.0
2007-11-01 06:09:00,166.765,166.81,166.765,166.8,690900002.0
2007-11-01 06:10:00,166.795,166.82,166.78,166.78,623100004.0
2007-11-01 06:11:00,166.78,166.785,166.755,166.76,560199997.0
2007-11-01 06:12:00,166.76,166.76,166.74,166.74,345200000.0
2007-11-01 06:13:00,166.74,166.75,166.73,166.735,666900002.0
2007-11-01 06:14:00,166.735,166.77,166.735,166.76,500800000.0
2007-11-01 06:15:00,166.76,166.81,166.755,166.805,621400000.0
2007-11-01 06:16:00,166.8,166.805,166.745,166.76,1162000002.0
2007-11-01 06:17:00,166.76,166.765,166.745,166.75,730600002.0
2007-11-01 06:18:00,166.75,166.77,166.75,166.75,463499999.0
2007-11-01 06:19:00,166.755,166.77,166.745,166.745,1254500001.0
2007-11-01 06:20:00,166.75,166.75,166.72,166.75,476700002.0
2007-11-01 06:21:00,166.75,166.75,166.71,166.715,407100000.0
2007-11-01 06:22:00,166.72,166.72,166.705,166.71,635400006.0
2007-11-01 06:23:00,166.71,166.72,166.7,166.7,550800000.0
2007-11-01 06:24:00,166.695,166.73,166.695,166.73,573700002.0
2007-11-01 06:25:00,166.73,166.73,166.7,166.7,771599994.0
2007-11-01 06:26:00,166.7,166.71,166.7,166.705,392900000.0
2007-11-01 06:27:00,166.705,166.725,166.695,166.695,521099999.0
2007-11-01 06:28:00,166.69,166.71,166.68,166.68,486799995.0
2007-11-01 06:29:00,166.68,166.695,166.68,166.685,196000000.0
2007-11-01 06:30:00,166.685,166.695,166.685,166.695,152000000.0
2007-11-01 06:31:00,166.695,166.695,166.68,166.685,365600000.0
2007-11-01 06:32:00,166.685,166.695,166.68,166.69,473599998.0
2007-11-01 06:33:00,166.69,166.705,166.685,166.695,493899997.0
2007-11-01 06:34:00,166.695,166.7,166.685,166.7,213600000.0
2007-11-01 06:35:00,166.7,166.7,166.665,166.67,518200000.0
2007-11-01 06:36:00,166.67,166.675,166.65,166.65,601499990.0
2007-11-01 06:37:00,166.65,166.655,166.625,166.64,457600000.0
2007-11-01 06:38:00,166.64,166.68,166.625,166.63,830599997.0
2007-11-01 06:39:00,166.625,166.65,166.625,166.65,458999999.0
2007-11-01 06:40:00,166.655,166.68,166.655,166.67,350399998.0
2007-11-01 06:41:00,166.67,166.685,166.67,166.68,448800000.0
2007-11-01 06:42:00,166.68,166.695,166.675,166.685,600400000.0
2007-11-01 06:43:00,166.685,166.69,166.65,166.69,1016400000.0
2007-11-01 06:44:00,166.69,166.69,166.68,166.685,307100000.0
2007-11-01 06:45:00,166.685,166.69,166.675,166.685,203200000.0
2007-11-01 06:46:00,166.685,166.685,166.665,166.675,341100000.0
2007-11-01 06:47:00,166.675,166.675,166.625,166.625,516400000.0
2007-11-01 06:48:00,166.625,166.665,166.62,166.66,728100001.0
2007-11-01 06:49:00,166.66,166.665,166.645,166.645,360800000.0
2007-11-01 06:50:00,166.645,166.69,166.64,166.665,455199999.0
2007-11-01 06:51:00,166.665,166.685,166.665,166.675,660299988.0
2007-11-01 06:52:00,166.68,166.72,166.67,166.71,719399998.0
2007-11-01 06:53:00,166.71,166.73,166.705,166.72,668899995.0
2007-11-01 06:54:00,166.72,166.73,166.695,166.715,725100000.0
2007-11-01 06:55:00,166.715,166.72,166.68,166.68,846400005.0
2007-11-01 06:56:00,166.68,166.725,166.68,166.71,855199999.0
2007-11-01 06:57:00,166.71,166.76,166.71,166.74,545799999.0
2007-11-01 06:58:00,166.735,166.745,166.73,166.74,441100003.0
2007-11-01 06:59:00,166.74,166.75,166.725,166.73,572000000.0
2007-11-01 07:00:00,166.73,166.735,166.715,166.73,438900000.0
2007-11-01 07:01:00,166.73,166.73,166.685,166.685,447000000.0
2007-11-01 07:02:00,166.69,166.7,166.655,166.675,738199998.0
2007-11-01 07:03:00,166.67,166.675,166.65,166.66,400799992.0
2007-11-01 07:04:00,166.67,166.68,166.655,166.68,633099993.0
2007-11-01 07:05:00,166.675,166.72,166.67,166.715,1026399989.0
2007-11-01 07:06:00,166.715,166.725,166.71,166.725,599999994.0
2007-11-01 07:07:00,166.725,166.73,166.715,166.73,393299998.0
2007-11-01 07:08:00,166.73,166.73,166.705,166.715,254400000.0
2007-11-01 07:09:00,166.715,166.74,166.71,166.735,492399995.0
2007-11-01 07:10:00,166.735,166.755,166.725,166.755,484000000.0
2007-11-01 07:11:00,166.755,166.775,166.75,166.77,218400000.0
2007-11-01 07:12:00,166.77,166.775,166.76,166.775,407200000.0
2007-11-01 07:13:00,166.77,166.78,166.765,166.78,174400000.0
2007-11-01 07:14:00,166.78,166.79,166.76,166.76,248100000.0
2007-11-01 07:15:00,166.76,166.78,166.755,166.765,297900000.0
2007-11-01 07:16:00,166.765,166.77,166.765,166.77,141600000.0
2007-11-01 07:17:00,166.765,166.77,166.75,166.76,157199999.0
2007-11-01 07:18:00,166.76,166.76,166.74,166.74,176799999.0
2007-11-01 07:19:00,166.745,166.79,166.745,166.77,346400000.0
2007-11-01 07:20:00,166.77,166.78,166.76,166.775,243300000.0
2007-11-01 07:21:00,166.765,166.8,166.765,166.78,981899999.0
2007-11-01 07:22:00,166.79,166.83,166.79,166.825,501700000.0
2007-11-01 07:23:00,166.83,166.85,166.825,166.845,640099993.0
2007-11-01 07:24:00,166.85,166.85,166.84,166.84,526400000.0
2007-11-01 07:25:00,166.85,166.85,166.83,166.84,501400005.0
2007-11-01 07:26:00,166.84,166.885,166.84,166.87,717299999.0
2007-11-01 07:27:00,166.865,166.865,166.84,166.84,502500001.0
2007-11-01 07:28:00,166.84,166.86,166.84,166.85,246400000.0
2007-11-01 07:29:00,166.85,166.85,166.85,166.85,105600000.0
2007-11-01 07:30:00,166.85,166.86,166.845,166.855,70400000.0
2007-11-01 07:31:00,166.85,166.9,166.845,166.88,440900000.0
2007-11-01 07:32:00,166.88,166.88,166.85,166.87,308000000.0
2007-11-01 07:33:00,166.87,166.87,166.86,166.87,103100000.0
2007-11-01 07:34:00,166.87,166.87,166.85,166.85,207600000.0
2007-11-01 07:35:00,166.845,166.87,166.845,166.855,389299999.0
2007-11-01 07:36:00,166.86,166.88,166.855,166.87,286100000.0
2007-11-01 07:37:00,166.87,166.87,166.865,166.865,298600004.0
2007-11-01 07:38:00,166.865,166.865,166.835,166.84,170780799.0
2007-11-01 07:39:00,166.84,166.85,166.83,166.84,312400000.0
2007-11-01 07:40:00,166.84,166.87,166.83,166.87,279800000.0
2007-11-01 07:41:00,166.865,166.89,166.85,166.86,1090599999.0
2007-11-01 07:42:00,166.86,166.87,166.845,166.86,477099997.0
2007-11-01 07:43:00,166.86,166.92,166.855,166.915,691600000.0
2007-11-01 07:44:00,166.915,166.915,166.895,166.905,415200000.0
2007-11-01 07:45:00,166.905,166.905,166.875,166.875,562300001.0
2007-11-01 07:46:00,166.875,166.88,166.85,166.85,698000000.0
2007-11-01 07:47:00,166.85,166.85,166.84,166.85,262800000.0
2007-11-01 07:48:00,166.85,166.87,166.85,166.86,357600000.0
2007-11-01 07:49:00,166.86,166.86,166.85,166.86,315200000.0
2007-11-01 07:50:00,166.86,166.86,166.845,166.86,211800000.0
2007-11-01 07:51:00,166.86,166.87,166.845,166.85,488599998.0
2007-11-01 07:52:00,166.85,166.855,166.84,166.84,684700000.0
2007-11-01 07:53:00,166.84,166.84,166.835,166.835,223200000.0
2007-11-01 07:54:00,166.835,166.845,166.835,166.845,136000000.0
2007-11-01 07:55:00,166.845,166.845,166.835,166.835,289200002.0
2007-11-01 07:56:00,166.835,166.84,166.835,166.84,201600002.0
2007-11-01 07:57:00,166.84,166.845,166.84,166.84,168700000.0
2007-11-01 07:58:00,166.84,166.845,166.835,166.84,465500001.0
2007-11-01 07:59:00,166.84,166.85,166.835,166.84,644800001.0
2007-11-01 08:00:00,166.84,166.855,166.84,166.85,417900000.0
2007-11-01 08:01:00,166.85,166.87,166.85,166.87,416800000.0
2007-11-01 08:02:00,166.87,166.875,166.85,166.86,375800000.0
2007-11-01 08:03:00,166.86,166.875,166.86,166.87,442399998.0
2007-11-01 08:04:00,166.875,166.88,166.86,166.875,494099997.0
2007-11-01 08:05:00,166.875,166.905,166.87,166.88,647399999.0
2007-11-01 08:06:00,166.88,166.9,166.865,166.885,648299995.0
2007-11-01 08:07:00,166.885,166.9,166.865,166.895,804200005.0
2007-11-01 08:08:00,166.89,166.905,166.87,166.89,1128500002.0
2007-11-01 08:09:00,166.89,166.91,166.88,166.88,712599999.0
2007-11-01 08:10:00,166.885,166.905,166.885,166.89,239400000.0
2007-11-01 08:11:00,166.895,166.905,166.885,166.895,434200000.0
2007-11-01 08:12:00,166.895,166.91,166.89,166.905,537700000.0
2007-11-01 08:13:00,166.9,166.925,166.9,166.915,462800002.0
2007-11-01 08:14:00,166.915,166.915,166.905,166.915,201700000.0
2007-11-01 08:15:00,166.915,166.915,166.895,166.9,724900002.0
2007-11-01 08:16:00,166.905,166.905,166.87,166.875,215400000.0
2007-11-01 08:17:00,166.875,166.9,166.875,166.885,327100000.0
2007-11-01 08:18:00,166.89,166.9,166.88,166.89,411800000.0
2007-11-01 08:19:00,166.89,166.9,166.88,166.895,571800000.0
2007-11-01 08:20:00,166.885,166.905,166.875,166.88,887400000.0
2007-11-01 08:21:00,166.88,166.885,166.88,166.88,132800000.0
2007-11-01 08:22:00,166.88,166.895,166.88,166.885,479900000.0
2007-11-01 08:23:00,166.88,166.915,166.88,166.895,457099998.0
2007-11-01 08:24:00,166.9,166.905,166.88,166.9,1085199979.0
2007-11-01 08:25:00,166.9,166.935,166.9,166.935,490400000.0
2007-11-01 08:26:00,166.935,166.94,166.915,166.92,484099999.0
2007-11-01 08:27:00,166.915,166.94,166.9,166.915,764199999.0
2007-11-01 08:28:00,166.915,166.945,166.905,166.935,537900000.0
2007-11-01 08:29:00,166.935,166.935,166.91,166.935,540899999.0
2007-11-01 08:30:00,166.935,166.96,166.93,166.945,527700000.0
2007-11-01 08:31:00,166.945,166.965,166.94,166.96,418300000.0
2007-11-01 08:32:00,166.96,167.01,166.96,167.0,601300002.0
2007-11-01 08:33:00,167.0,167.06,167.0,167.055,773100000.0
2007-11-01 08:34:00,167.055,167.065,167.015,167.02,413200000.0
2007-11-01 08:35:00,167.025,167.035,167.005,167.01,549800000.0
2007-11-01 08:36:00,167.01,167.02,166.96,166.96,525800000.0
2007-11-01 08:37:00,166.96,166.975,166.925,166.955,450700000.0
2007-11-01 08:38:00,166.955,166.965,166.93,166.935,467700000.0
2007-11-01 08:39:00,166.935,166.965,166.935,166.955,560800000.0
2007-11-01 08:40:00,166.955,167.015,166.955,167.005,408400000.0
2007-11-01 08:41:00,167.005,167.025,167.0,167.0,274300000.0
2007-11-01 08:42:00,167.0,167.075,167.0,167.05,400000000.0
2007-11-01 08:43:00,167.05,167.105,167.02,167.085,703500000.0
2007-11-01 08:44:00,167.08,167.085,167.05,167.055,356299998.0
2007-11-01 08:45:00,167.065,167.075,167.01,167.045,420800000.0
2007-11-01 08:46:00,167.04,167.075,167.04,167.055,176000000.0
2007-11-01 08:47:00,167.065,167.075,167.055,167.07,463200000.0
2007-11-01 08:48:00,167.075,167.075,167.045,167.055,342200000.0
2007-11-01 08:49:00,167.055,167.06,167.04,167.05,202300000.0
2007-11-01 08:50:00,167.06,167.07,167.03,167.055,554700000.0
2007-11-01 08:51:00,167.055,167.055,167.02,167.03,336000000.0
2007-11-01 08:52:00,167.035,167.065,167.035,167.065,414899995.0
2007-11-01 08:53:00,167.06,167.075,167.03,167.03,485900000.0
2007-11-01 08:54:00,167.03,167.075,167.03,167.06,423600000.0
2007-11-01 08:55:00,167.065,167.065,167.035,167.045,321100000.0
2007-11-01 08:56:00,167.04,167.075,167.04,167.065,473500000.0
2007-11-01 08:57:00,167.07,167.075,167.055,167.06,209700001.0
2007-11-01 08:58:00,167.06,167.065,167.015,167.025,170400000.0
2007-11-01 08:59:00,167.025,167.025,167.005,167.015,188000000.0
2007-11-01 09:00:00,167.015,167.035,166.995,167.0,445600003.0
2007-11-01 09:01:00,167.005,167.005,166.945,166.955,563100000.0
2007-11-01 09:02:00,166.965,166.965,166.95,166.955,361300000.0
2007-11-01 09:03:00,166.96,166.975,166.955,166.965,209500000.0
2007-11-01 09:04:00,166.965,167.005,166.96,166.995,385200000.0
2007-11-01 09:05:00,166.995,166.995,166.975,166.975,287600000.0
2007-11-01 09:06:00,166.975,166.985,166.945,166.945,319800000.0
2007-11-01 09:07:00,166.945,166.96,166.935,166.955,632899986.0
2007-11-01 09:08:00,166.955,166.96,166.9,166.905,504299997.0
2007-11-01 09:09:00,166.905,166.925,166.885,166.925,589000000.0
2007-11-01 09:10:00,166.925,166.97,166.925,166.95,686599999.0
2007-11-01 09:11:00,166.95,167.045,166.95,167.035,504500000.0
2007-11-01 09:12:00,167.035,167.035,167.0,167.0,689500000.0
2007-11-01 09:13:00,167.0,167.005,166.975,166.985,462100002.0
2007-11-01 09:14:00,166.985,166.99,166.955,166.965,369600000.0
2007-11-01 09:15:00,166.965,167.025,166.955,167.02,755200001.0
2007-11-01 09:16:00,167.02,167.045,167.01,167.015,635100001.0
2007-11-01 09:17:00,167.01,167.035,167.005,167.02,362599998.0
2007-11-01 09:18:00,167.02,167.03,167.015,167.03,215200000.0
2007-11-01 09:19:00,167.03,167.045,167.01,167.025,693200000.0
2007-11-01 09:20:00,167.025,167.095,167.025,167.055,977399999.0
2007-11-01 09:21:00,167.06,167.085,167.04,167.065,842500000.0
2007-11-01 09:22:00,167.065,167.11,167.06,167.11,952200001.0
2007-11-01 09:23:00,167.105,167.125,167.02,167.05,918500001.0
2007-11-01 09:24:00,167.05,167.055,167.02,167.025,963400004.0
2007-11-01 09:25:00,167.025,167.06,167.01,167.055,960900002.0
2007-11-01 09:26:00,167.055,167.095,167.025,167.065,799100000.0
2007-11-01 09:27:00,167.065,167.12,167.055,167.11,575800000.0
2007-11-01 09:28:00,167.11,167.19,167.085,167.14,710000000.0
2007-11-01 09:29:00,167.14,167.185,167.14,167.185,749500000.0
2007-11-01 09:30:00,167.185,167.185,167.14,167.15,454400000.0
2007-11-01 09:31:00,167.15,167.2,167.15,167.2,273200000.0
2007-11-01 09:32:00,167.2,167.21,167.165,167.2,559700000.0
2007-11-01 09:33:00,167.21,167.22,167.165,167.22,712900004.0
2007-11-01 09:34:00,167.22,167.235,167.145,167.145,1018699999.0
2007-11-01 09:35:00,167.14,167.2,167.14,167.16,968199999.0
2007-11-01 09:36:00,167.16,167.18,167.09,167.11,847199998.0
2007-11-01 09:37:00,167.11,167.125,167.09,167.095,1002500000.0
2007-11-01 09:38:00,167.1,167.1,167.08,167.09,805600001.0
2007-11-01 09:39:00,167.095,167.15,167.085,167.145,804599999.0
2007-11-01 09:40:00,167.14,167.155,167.1,167.14,1365400001.0
2007-11-01 09:41:00,167.135,167.135,167.085,167.085,614900001.0
2007-11-01 09:42:00,167.085,167.105,167.06,167.065,652800004.0
2007-11-01 09:43:00,167.065,167.08,167.055,167.065,349600000.0
2007-11-01 09:44:00,167.065,167.075,167.05,167.06,527300000.0
2007-11-01 09:45:00,167.06,167.065,167.04,167.05,451299999.0
2007-11-01 09:46:00,167.055,167.105,167.045,167.095,438799999.0
2007-11-01 09:47:00,167.085,167.09,167.065,167.085,574900000.0
2007-11-01 09:48:00,167.08,167.095,167.055,167.085,718299999.0
2007-11-01 09:49:00,167.085,167.12,167.08,167.1,464200000.0
2007-11-01 09:50:00,167.1,167.115,167.09,167.09,913500003.0
2007-11-01 09:51:00,167.09,167.09,167.045,167.045,632499998.0
2007-11-01 09:52:00,167.05,167.085,167.045,167.08,694000000.0
2007-11-01 09:53:00,167.08,167.105,167.06,167.065,763200000.0
2007-11-01 09:54:00,167.065,167.075,167.055,167.075,331100000.0
2007-11-01 09:55:00,167.075,167.085,167.07,167.075,720300001.0
2007-11-01 09:56:00,167.075,167.095,167.07,167.095,459700001.0
2007-11-01 09:57:00,167.095,167.115,167.085,167.105,857399998.0
2007-11-01 09:58:00,167.105,167.105,167.08,167.085,853500002.0
2007-11-01 09:59:00,167.085,167.155,167.085,167.125,1257699997.0
2007-11-01 10:00:00,167.125,167.16,167.1,167.11,853399997.0
2007-11-01 10:01:00,167.105,167.115,167.015,167.02,904899997.0
2007-11-01 10:02:00,167.025,167.03,166.925,166.925,1265499997.0
2007-11-01 10:03:00,166.93,166.945,166.85,166.935,1159799993.0
2007-11-01 10:04:00,166.935,166.99,166.93,166.985,1021400001.0
2007-11-01 10:05:00,166.985,166.995,166.935,166.95,1040100000.0
2007-11-01 10:06:00,166.95,167.0,166.94,167.0,900800000.0
2007-11-01 10:07:00,167.0,167.01,166.95,166.98,1417500000.0
2007-11-01 10:08:00,166.975,166.99,166.945,166.965,1465299998.0
2007-11-01 10:09:00,166.965,166.975,166.905,166.955,750999998.0
2007-11-01 10:10:00,166.955,166.96,166.92,166.935,734700000.0
2007-11-01 10:11:00,166.935,166.975,166.93,166.955,574600000.0
2007-11-01 10:12:00,166.955,166.965,166.93,166.96,528000000.0
2007-11-01 10:13:00,166.96,167.0,166.96,166.96,949499998.0
2007-11-01 10:14:00,166.96,166.96,166.88,166.915,954599992.0
2007-11-01 10:15:00,166.915,166.92,166.845,166.87,1149999998.0
2007-11-01 10:16:00,166.865,166.93,166.865,166.93,883800000.0
2007-11-01 10:17:00,166.93,166.935,166.895,166.905,1032500002.0
2007-11-01 10:18:00,166.905,166.915,166.875,166.895,1150800001.0
2007-11-01 10:19:00,166.89,166.98,166.885,166.97,897400001.0
2007-11-01 10:20:00,166.97,167.005,166.95,166.955,919300006.0
2007-11-01 10:21:00,166.955,166.96,166.93,166.94,625700001.0
2007-11-01 10:22:00,166.94,166.97,166.94,166.97,282400000.0
2007-11-01 10:23:00,166.97,166.97,166.92,166.93,666199998.0
2007-11-01 10:24:00,166.935,166.965,166.92,166.925,937300000.0
2007-11-01 10:25:00,166.925,166.965,166.92,166.945,616000000.0
2007-11-01 10:26:00,166.945,166.99,166.94,166.975,831600001.0
2007-11-01 10:27:00,166.975,167.055,166.975,167.03,897399999.0
2007-11-01 10:28:00,167.035,167.055,167.03,167.045,689300001.0
2007-11-01 10:29:00,167.045,167.05,167.01,167.02,1096800005.0
2007-11-01 10:30:00,167.025,167.075,167.025,167.045,929900000.0
2007-11-01 10:31:00,167.05,167.055,167.03,167.055,826700005.0
2007-11-01 10:32:00,167.055,167.085,167.055,167.085,1060800000.0
2007-11-01 10:33:00,167.085,167.085,167.03,167.04,689299999.0
2007-11-01 10:34:00,167.045,167.045,166.995,167.01,657900000.0
2007-11-01 10:35:00,167.015,167.03,167.0,167.03,534499998.0
2007-11-01 10:36:00,167.03,167.06,167.005,167.045,647000001.0
2007-11-01 10:37:00,167.045,167.045,167.01,167.02,645600000.0
2007-11-01 10:38:00,167.02,167.025,166.985,167.0,850400000.0
2007-11-01 10:39:00,167.0,167.0,166.94,166.945,700800000.0
2007-11-01 10:40:00,166.945,166.955,166.94,166.955,516099999.0
2007-11-01 10:41:00,166.955,166.965,166.95,166.96,340800000.0
2007-11-01 10:42:00,166.96,166.985,166.96,166.98,290899996.0
2007-11-01 10:43:00,166.98,167.0,166.97,166.975,494200000.0
2007-11-01 10:44:00,166.975,167.035,166.97,167.025,907000000.0
2007-11-01 10:45:00,167.02,167.02,166.99,167.01,848899992.0
2007-11-01 10:46:00,167.01,167.065,167.01,167.055,806399999.0
2007-11-01 10:47:00,167.055,167.08,167.04,167.04,648300000.0
2007-11-01 10:48:00,167.04,167.085,167.025,167.08,445600000.0
2007-11-01 10:49:00,167.08,167.08,167.01,167.03,591900001.0
2007-11-01 10:50:00,167.03,167.04,166.99,166.99,713200002.0
2007-11-01 10:51:00,166.99,166.995,166.955,166.975,556000000.0
2007-11-01 10:52:00,166.965,166.975,166.905,166.935,712899995.0
2007-11-01 10:53:00,166.93,166.93,166.85,166.865,1017499998.0
2007-11-01 10:54:00,166.865,166.875,166.745,166.805,700900000.0
2007-11-01 10:55:00,166.8,166.855,166.79,166.805,823499998.0
2007-11-01 10:56:00,166.8,166.835,166.8,166.83,540199998.0
2007-11-01 10:57:00,166.835,166.835,166.82,166.82,547000003.0
2007-11-01 10:58:00,166.82,166.88,166.81,166.875,906000001.0
2007-11-01 10:59:00,166.875,166.905,166.845,166.905,864399999.0
2007-11-01 11:00:00,166.905,166.905,166.835,166.855,1079499997.0
2007-11-01 11:01:00,166.86,166.935,166.86,166.93,1532799999.0
2007-11-01 11:02:00,166.94,166.94,166.88,166.89,1078399999.0
2007-11-01 11:03:00,166.89,166.905,166.855,166.87,860000000.0
2007-11-01 11:04:00,166.87,166.87,166.84,166.86,517600000.0
2007-11-01 11:05:00,166.86,166.87,166.845,166.855,307300000.0
2007-11-01 11:06:00,166.85,166.885,166.85,166.875,1045300008.0
2007-11-01 11:07:00,166.875,166.91,166.87,166.875,910600000.0
2007-11-01 11:08:00,166.875,166.945,166.87,166.925,746400000.0
2007-11-01 11:09:00,166.925,166.965,166.915,166.955,644700003.0
2007-11-01 11:10:00,166.965,166.965,166.895,166.9,900399997.0
2007-11-01 11:11:00,166.905,166.955,166.905,166.95,428600000.0
2007-11-01 11:12:00,166.955,166.965,166.91,166.945,995600000.0
2007-11-01 11:13:00,166.95,166.965,166.925,166.95,1235200005.0
2007-11-01 11:14:00,166.945,166.975,166.945,166.975,769399998.0
2007-11-01 11:15:00,166.975,166.975,166.945,166.96,740000000.0
2007-11-01 11:16:00,166.96,166.975,166.945,166.97,917700000.0
2007-11-01 11:17:00,166.97,166.985,166.965,166.985,664300003.0
2007-11-01 11:18:00,166.985,166.985,166.945,166.945,982400000.0
2007-11-01 11:19:00,166.95,166.975,166.93,166.935,673300003.0
2007-11-01 11:20:00,166.935,166.945,166.905,166.945,1307899989.0
2007-11-01 11:21:00,166.94,166.965,166.94,166.95,730199998.0
2007-11-01 11:22:00,166.95,166.97,166.945,166.96,453600000.0
2007-11-01 11:23:00,166.955,166.99,166.955,166.975,522400000.0
2007-11-01 11:24:00,166.975,166.99,166.95,166.965,639999999.0
2007-11-01 11:25:00,166.96,166.965,166.94,166.945,356000000.0
2007-11-01 11:26:00,166.945,166.955,166.915,166.92,455599999.0
2007-11-01 11:27:00,166.92,166.94,166.91,166.915,317400000.0
2007-11-01 11:28:00,166.92,166.925,166.895,166.9,299800000.0
2007-11-01 11:29:00,166.9,166.905,166.86,166.87,454400000.0
2007-11-01 11:30:00,166.87,166.895,166.81,166.82,1408199997.0
2007-11-01 11:31:00,166.82,166.87,166.815,166.85,760400003.0
2007-11-01 11:32:00,166.845,166.88,166.83,166.865,835499992.0
2007-11-01 11:33:00,166.86,166.865,166.82,166.83,1070599994.0
2007-11-01 11:34:00,166.83,166.85,166.825,166.84,444200000.0
2007-11-01 11:35:00,166.845,166.865,166.84,166.855,435200000.0
2007-11-01 11:36:00,166.855,166.875,166.845,166.865,338900000.0
2007-11-01 11:37:00,166.865,166.885,166.86,166.88,671599999.0
2007-11-01 11:38:00,166.88,166.905,166.87,166.905,362100000.0
2007-11-01 11:39:00,166.905,166.91,166.89,166.9,257400000.0
2007-11-01 11:40:00,166.9,166.91,166.88,166.905,307800000.0
2007-11-01 11:41:00,166.905,166.945,166.905,166.925,162000000.0
2007-11-01 11:42:00,166.925,166.955,166.92,166.935,745399999.0
2007-11-01 11:43:00,166.935,166.945,166.91,166.915,423449998.0
2007-11-01 11:44:00,166.91,166.945,166.91,166.92,598899999.0
2007-11-01 11:45:00,166.92,166.945,166.92,166.935,421000000.0
2007-11-01 11:46:00,166.935,166.965,166.935,166.965,166900000.0
2007-11-01 11:47:00,166.96,166.98,166.955,166.98,230900000.0
2007-11-01 11:48:00,166.98,167.0,166.98,166.99,396200000.0
2007-11-01 11:49:00,166.99,166.995,166.97,166.98,577800000.0
2007-11-01 11:50:00,166.98,166.985,166.96,166.96,309200000.0
2007-11-01 11:51:00,166.965,166.965,166.935,166.955,319700000.0
2007-11-01 11:52:00,166.955,166.97,166.935,166.97,244800000.0
2007-11-01 11:53:00,166.965,166.965,166.955,166.96,190499999.0
2007-11-01 11:54:00,166.96,167.01,166.96,167.005,513099998.0
2007-11-01 11:55:00,167.005,167.005,166.995,167.0,134300000.0
2007-11-01 11:56:00,167.0,167.0,166.995,166.995,80300000.0
2007-11-01 11:57:00,167.0,167.005,167.0,167.0,280800000.0
2007-11-01 11:58:00,167.0,167.01,166.99,167.0,298400000.0
2007-11-01 11:59:00,167.0,167.015,166.995,167.0,304100000.0
2007-11-01 12:00:00,167.0,167.015,166.995,166.995,872400002.0
2007-11-01 12:01:00,166.995,167.01,166.985,167.005,958299998.0
2007-11-01 12:02:00,167.005,167.01,167.0,167.005,454800000.0
2007-11-01 12:03:00,167.005,167.02,167.0,167.005,388800000.0
2007-11-01 12:04:00,167.015,167.02,167.005,167.015,100500000.0
2007-11-01 12:05:00,167.015,167.015,167.0,167.0,143200000.0
2007-11-01 12:06:00,167.0,167.0,166.975,166.98,517899999.0
2007-11-01 12:07:00,166.98,166.99,166.97,166.985,300500000.0
2007-11-01 12:08:00,166.985,166.985,166.965,166.975,443200000.0
2007-11-01 12:09:00,166.975,167.035,166.975,167.015,1018499996.0
2007-11-01 12:10:00,167.02,167.085,167.02,167.07,609600000.0
2007-11-01 12:11:00,167.07,167.07,167.03,167.05,835500003.0
2007-11-01 12:12:00,167.05,167.065,167.05,167.06,627999997.0
2007-11-01 12:13:00,167.06,167.09,167.06,167.09,795199991.0
2007-11-01 12:14:00,167.09,167.11,167.09,167.11,860800000.0
2007-11-01 12:15:00,167.11,167.13,167.095,167.125,459200000.0
2007-11-01 12:16:00,167.125,167.14,167.12,167.13,588000000.0
2007-11-01 12:17:00,167.135,167.135,167.08,167.085,753500000.0
2007-11-01 12:18:00,167.085,167.095,167.05,167.075,902099998.0
2007-11-01 12:19:00,167.075,167.09,167.07,167.07,739899993.0
2007-11-01 12:20:00,167.07,167.075,167.035,167.055,814200006.0
2007-11-01 12:21:00,167.055,167.055,167.045,167.055,363200001.0
2007-11-01 12:22:00,167.055,167.09,167.055,167.075,485700000.0
2007-11-01 12:23:00,167.075,167.105,167.075,167.105,340499993.0
2007-11-01 12:24:00,167.105,167.11,167.08,167.1,801099999.0
2007-11-01 12:25:00,167.1,167.1,167.075,167.085,459100000.0
2007-11-01 12:26:00,167.085,167.11,167.075,167.075,522900000.0
2007-11-01 12:27:00,167.075,167.085,167.065,167.08,419099999.0
2007-11-01 12:28:00,167.08,167.085,167.06,167.085,331800001.0
2007-11-01 12:29:00,167.085,167.09,167.04,167.05,940099998.0
2007-11-01 12:30:00,167.05,167.055,167.03,167.03,691499998.0
2007-11-01 12:31:00,167.03,167.08,167.025,167.08,954000001.0
2007-11-01 12:32:00,167.08,167.125,167.05,167.055,1264699998.0
2007-11-01 12:33:00,167.06,167.09,167.055,167.085,757400000.0
2007-11-01 12:34:00,167.08,167.1,167.075,167.08,506600001.0
2007-11-01 12:35:00,167.08,167.11,167.07,167.095,475700003.0
2007-11-01 12:36:00,167.095,167.115,167.075,167.095,635099996.0
2007-11-01 12:37:00,167.095,167.1,167.07,167.075,381300000.0
2007-11-01 12:38:00,167.075,167.09,167.05,167.08,704900007.0
2007-11-01 12:39:00,167.08,167.08,167.035,167.075,462999998.0
2007-11-01 12:40:00,167.075,167.09,167.06,167.065,383099995.0
2007-11-01 12:41:00,167.065,167.075,167.06,167.065,436899999.0
2007-11-01 12:42:00,167.065,167.065,167.05,167.055,258499999.0
2007-11-01 12:43:00,167.055,167.065,167.04,167.05,250200000.0
2007-11-01 12:44:00,167.05,167.055,167.04,167.055,128000000.0
2007-11-01 12:45:00,167.055,167.055,167.04,167.045,85900000.0
2007-11-01 12:46:00,167.04,167.065,167.035,167.065,625800000.0
2007-11-01 12:47:00,167.06,167.07,167.045,167.05,454499997.0
2007-11-01 12:48:00,167.05,167.05,167.015,167.015,498599997.0
2007-11-01 12:49:00,167.015,167.045,166.995,167.005,729299998.0
2007-11-01 12:50:00,167.0,167.0,166.965,166.97,999999997.0
2007-11-01 12:51:00,166.97,166.98,166.965,166.965,668800000.0
2007-11-01 12:52:00,166.96,166.975,166.955,166.965,1062999999.0
2007-11-01 12:53:00,166.965,166.975,166.965,166.97,650400000.0
2007-11-01 12:54:00,166.97,166.97,166.945,166.945,910949991.0
2007-11-01 12:55:00,166.95,166.96,166.94,166.95,319699997.0
2007-11-01 12:56:00,166.95,166.975,166.95,166.975,404599999.0
2007-11-01 12:57:00,166.975,166.975,166.94,166.945,344800000.0
2007-11-01 12:58:00,166.945,166.945,166.925,166.925,343200000.0
2007-11-01 12:59:00,166.925,166.935,166.88,166.895,606100000.0
2007-11-01 13:00:00,166.895,166.92,166.88,166.88,747699998.0
2007-11-01 13:01:00,166.88,166.88,166.85,166.85,300400000.0
2007-11-01 13:02:00,166.85,166.905,166.845,166.9,345600000.0
2007-11-01 13:03:00,166.9,166.9,166.875,166.9,533600000.0
2007-11-01 13:04:00,166.9,166.9,166.865,166.875,417499999.0
2007-11-01 13:05:00,166.87,166.885,166.83,166.845,887899995.0
2007-11-01 13:06:00,166.845,166.85,166.82,166.84,1704300002.0
2007-11-01 13:07:00,166.84,166.86,166.825,166.845,1656499994.0
2007-11-01 13:08:00,166.845,166.86,166.825,166.85,1400299983.0
2007-11-01 13:09:00,166.85,166.85,166.82,166.825,960799997.0
2007-11-01 13:10:00,166.825,166.85,166.825,166.85,424800000.0
2007-11-01 13:11:00,166.85,166.85,166.83,166.835,1028799994.0
2007-11-01 13:12:00,166.835,166.85,166.82,166.82,902899996.0
2007-11-01 13:13:00,166.825,166.825,166.8,166.805,721800000.0
2007-11-01 13:14:00,166.805,166.815,166.785,166.785,1350600010.0
2007-11-01 13:15:00,166.785,166.81,166.765,166.8,1279999998.0
2007-11-01 13:16:00,166.8,166.84,166.795,166.815,1414600011.0
2007-11-01 13:17:00,166.815,166.84,166.815,166.835,959299999.0
2007-11-01 13:18:00,166.835,166.85,166.825,166.835,519099998.0
2007-11-01 13:19:00,166.84,166.87,166.835,166.86,591799999.0
2007-11-01 13:20:00,166.855,166.865,166.83,166.83,587500006.0
2007-11-01 13:21:00,166.83,166.855,166.83,166.84,491200000.0
2007-11-01 13:22:00,166.84,166.85,166.84,166.845,271600000.0
2007-11-01 13:23:00,166.855,166.855,166.83,166.835,382200003.0
2007-11-01 13:24:00,166.82,166.865,166.82,166.855,959499999.0
2007-11-01 13:25:00,166.85,166.855,166.83,166.835,404000000.0
2007-11-01 13:26:00,166.835,166.89,166.835,166.885,721500000.0
2007-11-01 13:27:00,166.885,166.945,166.88,166.92,1024299998.0
2007-11-01 13:28:00,166.92,166.935,166.895,166.9,716000000.0
2007-11-01 13:29:00,166.9,166.935,166.89,166.92,579800000.0
2007-11-01 13:30:00,166.92,166.97,166.915,166.945,1217099996.0
2007-11-01 13:31:00,166.945,166.98,166.945,166.96,1315400004.0
2007-11-01 13:32:00,166.96,166.975,166.93,166.96,1051999997.0
2007-11-01 13:33:00,166.96,166.985,166.96,166.975,1234300008.0
2007-11-01 13:34:00,166.975,167.02,166.975,167.02,1021799994.0
2007-11-01 13:35:00,167.02,167.055,167.015,167.025,1490899989.0
2007-11-01 13:36:00,167.025,167.035,166.955,166.955,522549999.0
2007-11-01 13:37:00,166.955,167.115,166.95,167.105,652500000.0
2007-11-01 13:38:00,167.1,167.155,167.07,167.14,670400000.0
2007-11-01 13:39:00,167.14,167.145,167.085,167.09,647400000.0
2007-11-01 13:40:00,167.09,167.125,167.09,167.12,398400000.0
2007-11-01 13:41:00,167.12,167.12,167.055,167.055,444300000.0
2007-11-01 13:42:00,167.06,167.075,167.055,167.06,726599999.0
2007-11-01 13:43:00,167.065,167.095,167.055,167.065,755500000.0
2007-11-01 13:44:00,167.07,167.115,167.06,167.065,734550000.0
2007-11-01 13:45:00,167.06,167.105,167.06,167.1,546100000.0
2007-11-01 13:46:00,167.1,167.12,167.085,167.105,968699991.0
2007-11-01 13:47:00,167.105,167.12,167.065,167.095,1612700006.0
2007-11-01 13:48:00,167.105,167.15,167.105,167.135,568900001.0
2007-11-01 13:49:00,167.135,167.15,167.125,167.14,454500002.0
2007-11-01 13:50:00,167.13,167.155,167.11,167.145,1095500000.0
2007-11-01 13:51:00,167.145,167.18,167.14,167.155,456800000.0
2007-11-01 13:52:00,167.155,167.19,167.135,167.135,1239000002.0
2007-11-01 13:53:00,167.135,167.175,167.13,167.175,521600000.0
2007-11-01 13:54:00,167.175,167.19,167.17,167.19,484799999.0
2007-11-01 13:55:00,167.19,167.195,167.17,167.175,395200000.0
2007-11-01 13:56:00,167.175,167.18,167.145,167.165,489000000.0
2007-11-01 13:57:00,167.165,167.19,167.165,167.165,342199999.0
2007-11-01 13:58:00,167.17,167.185,167.155,167.175,599399992.0
2007-11-01 13:59:00,167.175,167.19,167.17,167.17,217600000.0
2007-11-01 14:00:00,167.17,167.175,167.15,167.155,725200011.0
2007-11-01 14:01:00,167.155,167.16,167.135,167.145,665500001.0
2007-11-01 14:02:00,167.145,167.15,167.13,167.135,329800000.0
2007-11-01 14:03:00,167.135,167.14,167.12,167.12,485799999.0
2007-11-01 14:04:00,167.125,167.13,167.115,167.13,339899995.0
2007-11-01 14:05:00,167.125,167.13,167.1,167.125,613199997.0
2007-11-01 14:06:00,167.125,167.14,167.095,167.1,499800000.0
2007-11-01 14:07:00,167.1,167.105,166.99,167.01,579400000.0
2007-11-01 14:08:00,167.01,167.01,166.95,166.965,1243200000.0
2007-11-01 14:09:00,166.96,167.005,166.94,167.005,835200000.0
2007-11-01 14:10:00,167.01,167.04,166.94,166.94,872000000.0
2007-11-01 14:11:00,166.94,166.97,166.885,166.965,1273500001.0
2007-11-01 14:12:00,166.965,166.99,166.905,166.935,1222400000.0
2007-11-01 14:13:00,166.935,166.99,166.905,166.99,1267499997.0
2007-11-01 14:14:00,166.98,166.99,166.93,166.975,852699996.0
2007-11-01 14:15:00,166.975,166.985,166.96,166.965,984099995.0
2007-11-01 14:16:00,166.975,167.0,166.955,166.96,1168600001.0
2007-11-01 14:17:00,166.96,166.96,166.88,166.88,790300000.0
2007-11-01 14:18:00,166.88,166.925,166.87,166.925,692900000.0
2007-11-01 14:19:00,166.925,166.925,166.81,166.845,1320899997.0
2007-11-01 14:20:00,166.845,166.865,166.825,166.855,866900002.0
2007-11-01 14:21:00,166.85,166.875,166.83,166.85,528800000.0
2007-11-01 14:22:00,166.85,166.9,166.85,166.875,697299997.0
2007-11-01 14:23:00,166.875,166.895,166.87,166.895,540899998.0
2007-11-01 14:24:00,166.895,166.895,166.835,166.835,618400003.0
2007-11-01 14:25:00,166.84,166.84,166.75,166.765,1696199999.0
2007-11-01 14:26:00,166.765,166.805,166.715,166.78,1132000001.0
2007-11-01 14:27:00,166.775,166.815,166.745,166.815,1135399998.0
2007-11-01 14:28:00,166.815,166.84,166.76,166.765,901299998.0
2007-11-01 14:29:00,166.765,166.815,166.74,166.815,1153200004.0
2007-11-01 14:30:00,166.815,166.815,166.71,166.735,826899999.0
2007-11-01 14:31:00,166.745,166.845,166.725,166.81,1119899997.0
2007-11-01 14:32:00,166.805,166.805,166.75,166.775,902999999.0
2007-11-01 14:33:00,166.775,166.775,166.725,166.765,985300001.0
2007-11-01 14:34:00,166.765,166.78,166.73,166.75,892600001.0
2007-11-01 14:35:00,166.745,166.76,166.71,166.745,753900001.0
2007-11-01 14:36:00,166.745,166.775,166.725,166.745,862899999.0
2007-11-01 14:37:00,166.75,166.76,166.64,166.655,1148600000.0
2007-11-01 14:38:00,166.655,166.665,166.505,166.525,1622800002.0
2007-11-01 14:39:00,165.75,165.77,165.63,165.71,1852350002.0
2007-11-01 14:40:00,166.495,166.495,166.39,166.435,1852350002.0
2007-11-01 14:41:00,165.68,165.68,165.61,165.64,1224699997.0
2007-11-01 14:42:00,165.65,165.72,165.65,165.7,1224699997.0
2007-11-01 14:43:00,165.69,165.78,165.69,165.78,1224699997.0
2007-11-01 14:44:00,166.5,166.5,166.475,166.48,1224699997.0
2007-11-01 14:45:00,166.48,166.48,166.345,166.365,886200001.0
2007-11-01 14:46:00,166.365,166.395,166.31,166.325,1181200001.0
2007-11-01 14:47:00,166.315,166.335,166.295,166.3,841700002.0
2007-11-01 14:48:00,166.3,166.305,166.155,166.165,1351700001.0
2007-11-01 14:49:00,166.16,166.225,166.115,166.16,915099997.0
2007-11-01 14:50:00,166.16,166.16,166.11,166.12,939400005.0
2007-11-01 14:51:00,166.14,166.145,166.105,166.115,1049000000.0
2007-11-01 14:52:00,166.115,166.19,166.095,166.15,1115200001.0
2007-11-01 14:53:00,166.15,166.17,166.045,166.055,1441500004.0
2007-11-01 14:54:00,166.055,166.095,166.045,166.06,1234100003.0
2007-11-01 14:55:00,166.06,166.14,166.055,166.135,1184399999.0
2007-11-01 14:56:00,166.135,166.195,166.135,166.195,1113399995.0
2007-11-01 14:57:00,166.195,166.34,166.18,166.34,1170450000.0
2007-11-01 14:58:00,166.34,166.43,166.325,166.43,1006700001.0
2007-11-01 14:59:00,166.43,166.45,166.33,166.335,983499998.0
2007-11-01 15:00:00,166.34,166.34,166.26,166.26,1060299997.0
2007-11-01 15:01:00,166.26,166.3,166.26,166.3,1023599999.0
2007-11-01 15:02:00,166.3,166.335,166.285,166.315,969399997.0
2007-11-01 15:03:00,166.32,166.325,166.285,166.295,933500002.0
2007-11-01 15:04:00,166.295,166.305,166.28,166.295,864699999.0
2007-11-01 15:05:00,166.295,166.295,166.24,166.245,383800000.0
2007-11-01 15:06:00,166.245,166.255,166.21,166.22,1050899998.0
2007-11-01 15:07:00,166.215,166.215,166.125,166.165,726400000.0
2007-11-01 15:08:00,166.165,166.185,166.13,166.13,823500000.0
2007-11-01 15:09:00,166.13,166.19,166.13,166.18,565700000.0
2007-11-01 15:10:00,166.18,166.25,166.165,166.25,601800001.0
2007-11-01 15:11:00,166.25,166.25,166.175,166.235,1101499996.0
2007-11-01 15:12:00,166.23,166.285,166.22,166.27,1073349999.0
2007-11-01 15:13:00,166.275,166.295,166.265,166.265,840500000.0
2007-11-01 15:14:00,166.27,166.285,166.215,166.285,1337700001.0
2007-11-01 15:15:00,166.285,166.29,166.24,166.26,840999998.0
2007-11-01 15:16:00,166.26,166.26,166.2,166.205,669300000.0
2007-11-01 15:17:00,166.2,166.26,166.195,166.26,792399998.0
2007-11-01 15:18:00,166.26,166.27,166.215,166.225,1227600004.0
2007-11-01 15:19:00,166.235,166.25,166.215,166.225,1056600001.0
2007-11-01 15:20:00,166.225,166.25,166.21,166.215,508200000.0
2007-11-01 15:21:00,166.215,166.265,166.21,166.25,548400001.0
2007-11-01 15:22:00,166.25,166.285,166.245,166.255,332600000.0
2007-11-01 15:23:00,166.255,166.265,166.225,166.25,833600007.0
2007-11-01 15:24:00,166.245,166.265,166.24,166.255,293900000.0
2007-11-01 15:25:00,166.255,166.295,166.245,166.28,879300002.0
2007-11-01 15:26:00,166.285,166.325,166.28,166.325,833399997.0
2007-11-01 15:27:00,166.325,166.37,166.31,166.33,1097500003.0
2007-11-01 15:28:00,166.335,166.36,166.305,166.34,1078300004.0
2007-11-01 15:29:00,166.34,166.36,166.315,166.35,768599996.0
2007-11-01 15:30:00,166.35,166.36,166.29,166.29,1214700002.0
2007-11-01 15:31:00,166.29,166.33,166.27,166.33,828200000.0
2007-11-01 15:32:00,166.33,166.35,166.31,166.33,764100000.0
2007-11-01 15:33:00,166.33,166.355,166.225,166.225,1208800000.0
2007-11-01 15:34:00,166.225,166.27,166.22,166.23,1107000000.0
2007-11-01 15:35:00,166.235,166.265,166.21,166.215,1262199997.0
2007-11-01 15:36:00,166.215,166.215,166.115,166.12,1291799995.0
2007-11-01 15:37:00,166.115,166.115,165.86,165.885,1268200000.0
2007-11-01 15:38:00,165.895,165.895,165.745,165.76,1528100006.0
2007-11-01 15:39:00,165.765,165.785,165.64,165.705,1045599999.0
2007-11-01 15:40:00,165.71,165.715,165.665,165.695,715800000.0
2007-11-01 15:41:00,165.695,165.695,165.615,165.65,1077500005.0
2007-11-01 15:42:00,165.65,165.72,165.65,165.705,841799997.0
2007-11-01 15:43:00,165.7,165.785,165.695,165.78,1432600001.0
2007-11-01 15:44:00,165.795,165.865,165.765,165.79,982899999.0
2007-11-01 15:45:00,165.79,165.79,165.57,165.575,897200000.0
2007-11-01 15:46:00,165.575,165.575,165.425,165.435,1020700001.0
2007-11-01 15:47:00,165.44,165.555,165.425,165.555,861800001.0
2007-11-01 15:48:00,165.55,165.565,165.495,165.53,1127599999.0
2007-11-01 15:49:00,165.53,165.585,165.505,165.555,1056399998.0
2007-11-01 15:50:00,165.545,165.595,165.52,165.59,1198018493.0
2007-11-01 15:51:00,165.59,165.675,165.575,165.66,1453983604.0
2007-11-01 15:52:00,165.66,165.67,165.635,165.66,1277200000.0
2007-11-01 15:53:00,165.66,165.735,165.66,165.73,1149199997.0
2007-11-01 15:54:00,165.73,165.785,165.73,165.77,996600003.0
2007-11-01 15:55:00,165.775,165.775,165.695,165.71,1413000000.0
2007-11-01 15:56:00,165.705,165.715,165.635,165.7,1284799999.0
2007-11-01 15:57:00,165.7,165.78,165.69,165.765,884600000.0
2007-11-01 15:58:00,165.76,165.78,165.665,165.695,1230000005.0
2007-11-01 15:59:00,165.7,165.76,165.69,165.73,950899997.0
2007-11-01 16:00:00,165.73,165.77,165.65,165.65,1496449996.0
2007-11-01 16:01:00,165.655,165.685,165.48,165.555,1244200000.0
2007-11-01 16:02:00,165.555,165.56,165.27,165.275,1732199998.0
2007-11-01 16:03:00,165.275,165.325,165.185,165.2,1683675012.0
2007-11-01 16:04:00,165.2,165.29,165.2,165.275,1376600004.0
2007-11-01 16:05:00,165.27,165.33,165.24,165.24,881199999.0
2007-11-01 16:06:00,165.24,165.24,165.145,165.205,1256716412.0
2007-11-01 16:07:00,165.2,165.3,165.2,165.24,1075150000.0
2007-11-01 16:08:00,165.24,165.255,165.14,165.185,1027100000.0
2007-11-01 16:09:00,165.175,165.315,165.16,165.295,809700003.0
2007-11-01 16:10:00,165.295,165.31,165.095,165.095,1329599992.0
2007-11-01 16:11:00,165.095,165.11,164.995,165.005,777200002.0
2007-11-01 16:12:00,165.005,165.05,164.935,165.045,1574999997.0
2007-11-01 16:13:00,165.035,165.12,165.035,165.12,1069799998.0
2007-11-01 16:14:00,165.12,165.225,165.1,165.205,1367900000.0
2007-11-01 16:15:00,165.205,165.225,165.16,165.195,1171549995.0
2007-11-01 16:16:00,165.2,165.21,165.145,165.17,1262999999.0
2007-11-01 16:17:00,165.17,165.185,165.075,165.155,1307000004.0
2007-11-01 16:18:00,165.16,165.165,165.105,165.155,1517100001.0
2007-11-01 16:19:00,165.155,165.2,165.13,165.16,1305799989.0
2007-11-01 16:20:00,165.16,165.22,165.14,165.16,1547400003.0
2007-11-01 16:21:00,165.17,165.19,165.13,165.18,1067200002.0
2007-11-01 16:22:00,165.18,165.23,165.17,165.22,916900000.0
2007-11-01 16:23:00,165.22,165.35,165.22,165.29,1097199997.0
2007-11-01 16:24:00,165.29,165.32,165.27,165.305,942450000.0
2007-11-01 16:25:00,165.32,165.44,165.32,165.4,1057800000.0
2007-11-01 16:26:00,165.4,165.57,165.39,165.56,760299996.0
2007-11-01 16:27:00,165.545,165.56,165.48,165.5,1086900004.0
2007-11-01 16:28:00,165.5,165.57,165.5,165.5,1378700002.0
2007-11-01 16:29:00,165.5,165.5,165.425,165.465,1230400002.0
2007-11-01 16:30:00,165.465,165.53,165.465,165.51,1019799998.0
2007-11-01 16:31:00,165.505,165.54,165.45,165.52,732600000.0
2007-11-01 16:32:00,165.52,165.6,165.51,165.58,1093899999.0
2007-11-01 16:33:00,165.585,165.67,165.575,165.65,1269100004.0
2007-11-01 16:34:00,165.65,165.68,165.585,165.59,1203300002.0
2007-11-01 16:35:00,165.59,165.68,165.59,165.66,1051900001.0
2007-11-01 16:36:00,165.665,165.695,165.645,165.65,1382500001.0
2007-11-01 16:37:00,165.65,165.72,165.64,165.71,1432199997.0
2007-11-01 16:38:00,165.705,165.79,165.68,165.785,1322649998.0
2007-11-01 16:39:00,165.785,165.85,165.76,165.84,1285499999.0
2007-11-01 16:40:00,165.84,165.845,165.755,165.77,1069300003.0
2007-11-01 16:41:00,165.77,165.79,165.76,165.76,1269400000.0
2007-11-01 16:42:00,165.76,165.87,165.76,165.835,1140200000.0
2007-11-01 16:43:00,165.83,165.84,165.745,165.82,1326400003.0
2007-11-01 16:44:00,165.82,165.82,165.735,165.75,1525700002.0
2007-11-01 16:45:00,165.75,165.79,165.74,165.79,945600003.0
2007-11-01 16:46:00,165.79,165.8,165.685,165.685,1515250005.0
2007-11-01 16:47:00,165.685,165.69,165.655,165.655,918400004.0
2007-11-01 16:48:00,165.655,165.655,165.59,165.62,1068999996.0
2007-11-01 16:49:00,165.62,165.64,165.575,165.58,645300000.0
2007-11-01 16:50:00,165.57,165.58,165.545,165.555,953800000.0
2007-11-01 16:51:00,165.555,165.56,165.445,165.47,1130799993.0
2007-11-01 16:52:00,165.475,165.555,165.455,165.55,1124599999.0
2007-11-01 16:53:00,165.545,165.58,165.535,165.54,1366099997.0
2007-11-01 16:54:00,165.54,165.555,165.49,165.525,1037500001.0
2007-11-01 16:55:00,165.53,165.615,165.525,165.605,944099995.0
2007-11-01 16:56:00,165.605,165.685,165.605,165.675,1023799998.0
2007-11-01 16:57:00,165.675,165.7,165.665,165.7,810208003.0
2007-11-01 16:58:00,165.7,165.7,165.605,165.615,1074200001.0
2007-11-01 16:59:00,165.615,165.71,165.6,165.71,1011099997.0
2007-11-01 17:00:00,165.71,165.72,165.635,165.64,901100000.0
2007-11-01 17:01:00,165.64,165.68,165.64,165.655,1016299996.0
2007-11-01 17:02:00,165.655,165.66,165.585,165.595,1016027197.0
2007-11-01 17:03:00,165.595,165.64,165.565,165.64,1180999993.0
2007-11-01 17:04:00,165.64,165.65,165.585,165.585,847500000.0
2007-11-01 17:05:00,165.585,165.59,165.51,165.52,918400000.0
2007-11-01 17:06:00,165.52,165.6,165.49,165.575,1172800000.0
2007-11-01 17:07:00,165.57,165.62,165.565,165.62,1453699995.0
2007-11-01 17:08:00,165.61,165.65,165.55,165.57,1258199996.0
2007-11-01 17:09:00,165.57,165.6,165.545,165.585,1746300010.0
2007-11-01 17:10:00,165.59,165.6,165.56,165.565,1245700006.0
2007-11-01 17:11:00,165.565,165.62,165.565,165.6,823700000.0
2007-11-01 17:12:00,165.6,165.645,165.585,165.64,1087099999.0
2007-11-01 17:13:00,165.64,165.655,165.595,165.6,941699996.0
2007-11-01 17:14:00,165.6,165.62,165.55,165.62,933000000.0
2007-11-01 17:15:00,165.62,165.63,165.59,165.62,1296100000.0
2007-11-01 17:16:00,165.6,165.64,165.595,165.615,1181799993.0
2007-11-01 17:17:00,165.62,165.63,165.525,165.53,1267400005.0
2007-11-01 17:18:00,165.53,165.635,165.53,165.63,1267900000.0
2007-11-01 17:19:00,165.625,165.7,165.62,165.69,1284200003.0
2007-11-01 17:20:00,165.685,165.7,165.66,165.675,1052100002.0
2007-11-01 17:21:00,165.675,165.68,165.63,165.67,1354699985.0
2007-11-01 17:22:00,165.68,165.71,165.645,165.675,1415499990.0
2007-11-01 17:23:00,165.67,165.76,165.67,165.755,887200000.0
2007-11-01 17:24:00,165.76,165.77,165.74,165.75,1249699996.0
2007-11-01 17:25:00,165.75,165.75,165.73,165.75,332600000.0
2007-11-01 17:26:00,165.75,165.84,165.745,165.78,969000001.0
2007-11-01 17:27:00,165.78,165.835,165.76,165.77,1067400000.0
2007-11-01 17:28:00,165.77,165.785,165.755,165.76,740099996.0
2007-11-01 17:29:00,165.77,165.825,165.77,165.775,965100009.0
2007-11-01 17:30:00,165.775,165.81,165.725,165.81,1379000001.0
2007-11-01 17:31:00,165.805,165.81,165.71,165.72,1210100002.0
2007-11-01 17:32:00,165.72,165.745,165.695,165.73,1090000000.0
2007-11-01 17:33:00,165.73,165.74,165.69,165.715,1192399997.0
2007-11-01 17:34:00,165.715,165.73,165.625,165.67,1049338697.0
2007-11-01 17:35:00,165.67,165.7,165.65,165.67,885100003.0
2007-11-01 17:36:00,165.67,165.69,165.625,165.64,1045999998.0
2007-11-01 17:37:00,165.64,165.67,165.61,165.65,895800000.0
2007-11-01 17:38:00,165.65,165.66,165.615,165.63,942199995.0
2007-11-01 17:39:00,165.63,165.66,165.62,165.63,1059099999.0
2007-11-01 17:40:00,165.63,165.65,165.6,165.625,1293100008.0
2007-11-01 17:41:00,165.63,165.64,165.55,165.56,2110899993.0
2007-11-01 17:42:00,165.56,165.57,165.49,165.51,1313500002.0
2007-11-01 17:43:00,165.505,165.54,165.42,165.43,1587599998.0
2007-11-01 17:44:00,165.43,165.5,165.42,165.5,1434050006.0
2007-11-01 17:45:00,165.5,165.52,165.47,165.47,1567299984.0
2007-11-01 17:46:00,165.46,165.52,165.46,165.52,1578699988.0
2007-11-01 17:47:00,165.52,165.6,165.51,165.6,1230200000.0
2007-11-01 17:48:00,165.6,165.62,165.58,165.6,1250899998.0
2007-11-01 17:49:00,165.6,165.63,165.59,165.6,1326900000.0
2007-11-01 17:50:00,165.6,165.62,165.595,165.595,1108200001.0
2007-11-01 17:51:00,165.595,165.69,165.595,165.655,1531899994.0
2007-11-01 17:52:00,165.66,165.68,165.625,165.67,923200001.0
2007-11-01 17:53:00,165.67,165.67,165.66,165.67,698900000.0
2007-11-01 17:54:00,165.67,165.67,165.635,165.66,941600009.0
2007-11-01 17:55:00,165.66,165.67,165.615,165.65,749500000.0
2007-11-01 17:56:00,165.65,165.65,165.625,165.63,1068800004.0
2007-11-01 17:57:00,165.635,165.655,165.62,165.62,1094100000.0
2007-11-01 17:58:00,165.62,165.7,165.62,165.7,1105000000.0
2007-11-01 17:59:00,165.7,165.81,165.69,165.805,1162499997.0
2007-11-01 18:00:00,165.805,165.84,165.78,165.78,759600000.0
2007-11-01 18:01:00,165.78,165.8,165.775,165.8,646400000.0
2007-11-01 18:02:00,165.795,165.82,165.77,165.77,788800000.0
2007-11-01 18:03:00,165.77,165.775,165.76,165.775,311200000.0
2007-11-01 18:04:00,165.775,165.86,165.76,165.86,956500001.0
2007-11-01 18:05:00,165.86,165.93,165.86,165.895,929400000.0
2007-11-01 18:06:00,165.895,166.045,165.895,166.025,1400249995.0
2007-11-01 18:07:00,166.025,166.06,166.0,166.04,1395450000.0
2007-11-01 18:08:00,166.04,166.06,166.035,166.06,1794699993.0
2007-11-01 18:09:00,166.06,166.08,166.03,166.04,600100000.0
2007-11-01 18:10:00,166.025,166.04,165.995,166.035,463800000.0
2007-11-01 18:11:00,166.03,166.065,165.995,166.045,759999999.0
2007-11-01 18:12:00,166.045,166.045,165.995,166.01,543100000.0
2007-11-01 18:13:00,166.01,166.02,165.975,165.975,423300000.0
2007-11-01 18:14:00,165.975,165.995,165.95,165.95,596000000.0
2007-11-01 18:15:00,165.95,166.02,165.925,166.015,900599996.0
2007-11-01 18:16:00,166.01,166.025,165.995,166.005,421800000.0
2007-11-01 18:17:00,166.005,166.06,165.995,166.055,777399994.0
2007-11-01 18:18:00,166.06,166.12,166.06,166.12,1017699999.0
2007-11-01 18:19:00,166.12,166.26,166.12,166.235,1266100002.0
2007-11-01 18:20:00,166.235,166.335,166.23,166.26,1289199999.0
2007-11-01 18:21:00,166.26,166.33,166.25,166.33,705200000.0
2007-11-01 18:22:00,166.33,166.34,166.285,166.34,1166200004.0
2007-11-01 18:23:00,166.35,166.545,166.34,166.475,1351849997.0
2007-11-01 18:24:00,166.48,166.485,166.455,166.475,620500001.0
2007-11-01 18:25:00,166.475,166.48,166.4,166.41,862400000.0
2007-11-01 18:26:00,166.41,166.43,166.375,166.375,1033200003.0
2007-11-01 18:27:00,166.375,166.39,166.335,166.35,1298499997.0
2007-11-01 18:28:00,166.35,166.37,166.33,166.365,1311899998.0
2007-11-01 18:29:00,166.365,166.37,166.3,166.305,844349998.0
2007-11-01 18:30:00,166.305,166.31,166.255,166.265,1097250001.0
2007-11-01 18:31:00,166.265,166.34,166.26,166.34,1496099995.0
2007-11-01 18:32:00,166.34,166.36,166.33,166.33,962600000.0
2007-11-01 18:33:00,166.32,166.32,166.295,166.3,957000002.0
2007-11-01 18:34:00,166.3,166.3,166.22,166.23,1046800002.0
2007-11-01 18:35:00,166.23,166.23,166.195,166.22,1173699993.0
2007-11-01 18:36:00,166.22,166.23,166.15,166.17,1075500000.0
2007-11-01 18:37:00,166.165,166.21,166.15,166.185,1306700003.0
2007-11-01 18:38:00,166.185,166.28,166.17,166.265,897550000.0
2007-11-01 18:39:00,166.265,166.3,166.245,166.3,760300000.0
2007-11-01 18:40:00,166.3,166.3,166.245,166.27,1078299997.0
2007-11-01 18:41:00,166.27,166.335,166.265,166.29,891800000.0
2007-11-01 18:42:00,166.29,166.35,166.29,166.3,859000000.0
2007-11-01 18:43:00,166.3,166.31,166.25,166.26,864000000.0
2007-11-01 18:44:00,166.26,166.295,166.23,166.29,594200000.0
2007-11-01 18:45:00,166.29,166.325,166.29,166.3,819949996.0
2007-11-01 18:46:00,166.3,166.3,166.235,166.235,1324245497.0
2007-11-01 18:47:00,166.235,166.235,166.135,166.135,1425300002.0
2007-11-01 18:48:00,166.13,166.18,166.11,166.14,861400000.0
2007-11-01 18:49:00,166.14,166.17,166.13,166.16,1058099996.0
2007-11-01 18:50:00,166.17,166.17,166.13,166.155,1363900003.0
2007-11-01 18:51:00,166.155,166.21,166.15,166.16,1054650000.0
2007-11-01 18:52:00,166.16,166.19,166.15,166.17,902500000.0
2007-11-01 18:53:00,166.17,166.21,166.165,166.19,1029949999.0
2007-11-01 18:54:00,166.19,166.23,166.185,166.215,843399999.0
2007-11-01 18:55:00,166.225,166.27,166.195,166.24,1163400000.0
2007-11-01 18:56:00,166.235,166.255,166.215,166.23,782700001.0
2007-11-01 18:57:00,166.23,166.26,166.21,166.24,740800000.0
2007-11-01 18:58:00,166.24,166.26,166.23,166.23,795999998.0
2007-11-01 18:59:00,166.23,166.245,166.195,166.22,1277999982.0
2007-11-01 19:00:00,166.22,166.24,166.21,166.21,866000000.0
2007-11-01 19:01:00,166.21,166.23,166.175,166.18,1200100003.0
2007-11-01 19:02:00,166.18,166.2,166.16,166.19,1113199998.0
2007-11-01 19:03:00,166.19,166.22,166.19,166.2,944800000.0
2007-11-01 19:04:00,166.2,166.2,166.145,166.15,1183100003.0
2007-11-01 19:05:00,166.15,166.175,166.14,166.175,619200000.0
2007-11-01 19:06:00,166.175,166.21,166.145,166.185,856800000.0
2007-11-01 19:07:00,166.185,166.23,166.18,166.225,968000004.0
2007-11-01 19:08:00,166.225,166.285,166.22,166.285,557600000.0
2007-11-01 19:09:00,166.285,166.32,166.28,166.32,503850000.0
2007-11-01 19:10:00,166.32,166.38,166.31,166.37,654700000.0
2007-11-01 19:11:00,166.37,166.38,166.335,166.355,917249999.0
2007-11-01 19:12:00,166.355,166.355,166.32,166.33,622100000.0
2007-11-01 19:13:00,166.325,166.33,166.255,166.26,757100002.0
2007-11-01 19:14:00,166.265,166.305,166.255,166.255,1218800001.0
2007-11-01 19:15:00,166.255,166.27,166.24,166.24,872800000.0
2007-11-01 19:16:00,166.24,166.28,166.24,166.27,960000000.0
2007-11-01 19:17:00,166.27,166.27,166.22,166.23,873600000.0
2007-11-01 19:18:00,166.23,166.25,166.22,166.235,819800000.0
2007-11-01 19:19:00,166.235,166.25,166.205,166.24,775899993.0
2007-11-01 19:20:00,166.24,166.24,166.16,166.16,842300000.0
2007-11-01 19:21:00,166.16,166.28,166.16,166.25,955800000.0
2007-11-01 19:22:00,166.25,166.25,166.23,166.24,956850000.0
2007-11-01 19:23:00,166.24,166.25,166.17,166.175,985400004.0
2007-11-01 19:24:00,166.175,166.19,166.125,166.13,849299999.0
2007-11-01 19:25:00,166.13,166.13,166.05,166.05,734000000.0
2007-11-01 19:26:00,166.05,166.1,166.035,166.095,846450000.0
2007-11-01 19:27:00,166.095,166.1,166.065,166.07,770799992.0
2007-11-01 19:28:00,166.075,166.08,166.025,166.08,916700001.0
2007-11-01 19:29:00,166.08,166.13,166.065,166.065,907900000.0
2007-11-01 19:30:00,166.06,166.07,166.015,166.06,1115200000.0
2007-11-01 19:31:00,166.06,166.11,166.06,166.1,1098400000.0
2007-11-01 19:32:00,166.1,166.1,166.05,166.06,490400000.0
2007-11-01 19:33:00,166.06,166.08,166.03,166.055,1225300001.0
2007-11-01 19:34:00,166.055,166.09,166.0,166.0,1019100000.0
2007-11-01 19:35:00,166.005,166.03,166.0,166.015,664800000.0
2007-11-01 19:36:00,166.015,166.06,165.97,166.05,1236600010.0
2007-11-01 19:37:00,166.045,166.06,166.01,166.02,921199999.0
2007-11-01 19:38:00,166.02,166.07,166.005,166.005,1570049998.0
2007-11-01 19:39:00,166.01,166.1,166.005,166.055,1773000009.0
2007-11-01 19:40:00,166.055,166.08,166.04,166.065,1142100004.0
2007-11-01 19:41:00,166.065,166.07,166.045,166.05,999699998.0
2007-11-01 19:42:00,166.05,166.05,165.97,165.97,969600000.0
2007-11-01 19:43:00,165.97,166.0,165.94,165.94,917500005.0
2007-11-01 19:44:00,165.94,165.94,165.9,165.9,1198300000.0
2007-11-01 19:45:00,165.9,165.97,165.9,165.97,1180500000.0
2007-11-01 19:46:00,165.97,166.0,165.955,165.96,1160399994.0
2007-11-01 19:47:00,165.96,165.995,165.955,165.98,848500003.0
2007-11-01 19:48:00,165.98,165.98,165.935,165.94,664900001.0
2007-11-01 19:49:00,165.945,166.02,165.945,165.995,946455003.0
2007-11-01 19:50:00,165.995,166.04,165.985,165.99,1381800006.0
2007-11-01 19:51:00,165.985,165.99,165.92,165.92,1457499992.0
2007-11-01 19:52:00,165.92,165.975,165.92,165.96,886800000.0
2007-11-01 19:53:00,165.96,165.965,165.87,165.87,989300000.0
2007-11-01 19:54:00,165.87,165.88,165.82,165.85,1062399998.0
2007-11-01 19:55:00,165.85,165.905,165.8,165.805,1282399999.0
2007-11-01 19:56:00,165.805,165.82,165.75,165.76,1179500005.0
2007-11-01 19:57:00,165.76,165.78,165.69,165.695,950200000.0
2007-11-01 19:58:00,165.69,165.72,165.655,165.69,1306900000.0
2007-11-01 19:59:00,165.69,165.745,165.69,165.745,828000000.0
2007-11-01 20:00:00,165.745,165.84,165.74,165.84,1150900000.0
2007-11-01 20:01:00,165.84,165.85,165.78,165.825,1231199998.0
2007-11-01 20:02:00,165.835,165.9,165.815,165.9,1071100002.0
2007-11-01 20:03:00,165.895,165.895,165.845,165.845,607200000.0
2007-11-01 20:04:00,165.845,165.845,165.815,165.82,595099999.0
2007-11-01 20:05:00,165.82,165.865,165.805,165.865,524900000.0
2007-11-01 20:06:00,165.865,165.87,165.82,165.82,1001500001.0
2007-11-01 20:07:00,165.82,165.915,165.785,165.915,1018300001.0
2007-11-01 20:08:00,165.92,165.98,165.92,165.94,1145700001.0
2007-11-01 20:09:00,165.94,166.02,165.92,165.97,794300001.0
2007-11-01 20:10:00,165.97,165.97,165.92,165.945,1022800002.0
2007-11-01 20:11:00,165.945,166.03,165.94,166.0,986400002.0
2007-11-01 20:12:00,165.995,166.0,165.95,165.975,826199998.0
2007-11-01 20:13:00,165.975,166.05,165.975,166.025,925600000.0
2007-11-01 20:14:00,166.025,166.05,166.015,166.015,860700001.0
2007-11-01 20:15:00,166.015,166.03,165.955,166.005,1795500014.0
2007-11-01 20:16:00,166.005,166.06,166.0,166.04,1394700006.0
2007-11-01 20:17:00,166.04,166.09,166.035,166.045,1257100007.0
2007-11-01 20:18:00,166.045,166.06,165.99,165.99,1156100003.0
2007-11-01 20:19:00,165.99,166.04,165.975,166.005,1377400005.0
2007-11-01 20:20:00,166.005,166.01,165.91,165.91,682299998.0
2007-11-01 20:21:00,165.91,165.94,165.91,165.925,874800001.0
2007-11-01 20:22:00,165.92,165.93,165.875,165.88,1017500000.0
2007-11-01 20:23:00,165.875,165.89,165.855,165.885,1247499999.0
2007-11-01 20:24:00,165.885,165.91,165.865,165.89,1401000006.0
2007-11-01 20:25:00,165.89,165.9,165.855,165.9,695700001.0
2007-11-01 20:26:00,165.9,165.91,165.855,165.91,840300001.0
2007-11-01 20:27:00,165.91,165.955,165.9,165.945,857199998.0
2007-11-01 20:28:00,165.95,166.0,165.935,166.0,995399999.0
2007-11-01 20:29:00,166.0,166.0,165.88,165.88,1381699999.0
2007-11-01 20:30:00,165.88,165.95,165.875,165.92,1690199999.0
2007-11-01 20:31:00,165.92,165.94,165.92,165.92,894699997.0
2007-11-01 20:32:00,165.92,165.92,165.905,165.915,908200009.0
2007-11-01 20:33:00,165.92,165.98,165.92,165.96,888200000.0
2007-11-01 20:34:00,165.96,165.96,165.94,165.95,560300000.0
2007-11-01 20:35:00,165.95,165.99,165.94,165.985,743600000.0
2007-11-01 20:36:00,165.995,166.045,165.985,166.045,1065600003.0
2007-11-01 20:37:00,166.045,166.05,166.0,166.05,731450000.0
2007-11-01 20:38:00,166.05,166.16,166.05,166.13,880899999.0
2007-11-01 20:39:00,166.13,166.15,166.08,166.095,912300000.0
2007-11-01 20:40:00,166.095,166.18,166.08,166.18,1118599999.0
2007-11-01 20:41:00,166.18,166.18,166.135,166.155,1145900000.0
2007-11-01 20:42:00,166.155,166.155,166.09,166.1,725500000.0
2007-11-01 20:43:00,166.1,166.1,166.07,166.085,797600000.0
2007-11-01 20:44:00,166.09,166.12,166.075,166.09,770299996.0
2007-11-01 20:45:00,166.09,166.135,166.085,166.135,1047249994.0
2007-11-01 20:46:00,166.135,166.225,166.135,166.18,725600000.0
2007-11-01 20:47:00,166.18,166.185,166.1,166.1,1235499998.0
2007-11-01 20:48:00,166.1,166.18,166.085,166.18,766700000.0
2007-11-01 20:49:00,166.18,166.19,166.15,166.155,712047824.0
2007-11-01 20:50:00,166.155,166.19,166.13,166.13,782500001.0
2007-11-01 20:51:00,166.13,166.13,166.1,166.12,649400000.0
2007-11-01 20:52:00,166.12,166.13,166.09,166.09,1023400001.0
2007-11-01 20:53:00,166.095,166.11,166.07,166.095,660700000.0
2007-11-01 20:54:00,166.1,166.1,166.065,166.1,861100003.0
2007-11-01 20:55:00,166.095,166.11,166.065,166.07,959799997.0
2007-11-01 20:56:00,166.075,166.09,166.06,166.08,879399999.0
2007-11-01 20:57:00,166.075,166.115,166.075,166.11,755599999.0
2007-11-01 20:58:00,166.11,166.16,166.11,166.155,1078300004.0
2007-11-01 20:59:00,166.16,166.175,166.13,166.155,1132799996.0
2007-11-01 21:00:00,166.16,166.16,166.1,166.125,894100000.0
2007-11-01 21:01:00,166.125,166.13,166.095,166.11,965899998.0
2007-11-01 21:02:00,166.11,166.11,166.045,166.06,980399984.0
2007-11-01 21:03:00,166.06,166.07,166.035,166.05,888700003.0
2007-11-01 21:04:00,166.05,166.09,166.04,166.09,967499990.0
2007-11-01 21:05:00,166.085,166.12,166.08,166.11,970600003.0
2007-11-01 21:06:00,166.11,166.11,166.06,166.06,477500000.0
2007-11-01 21:07:00,166.06,166.13,166.06,166.105,813499998.0
2007-11-01 21:08:00,166.105,166.12,166.085,166.11,764200005.0
2007-11-01 21:09:00,166.11,166.11,166.08,166.1,483500003.0
2007-11-01 21:10:00,166.1,166.1,166.06,166.085,630400000.0
2007-11-01 21:11:00,166.09,166.11,166.08,166.1,433300000.0
2007-11-01 21:12:00,166.1,166.1,166.025,166.035,468000000.0
2007-11-01 21:13:00,166.035,166.035,165.99,166.0,703199998.0
2007-11-01 21:14:00,166.0,166.01,165.995,165.995,390400000.0
2007-11-01 21:15:00,166.0,166.025,165.975,165.995,697899999.0
2007-11-01 21:16:00,165.995,166.0,165.975,165.985,598799997.0
2007-11-01 21:17:00,165.98,166.01,165.98,166.01,635300002.0
2007-11-01 21:18:00,166.01,166.01,165.93,165.935,968600002.0
2007-11-01 21:19:00,165.94,165.96,165.91,165.96,529999999.0
2007-11-01 21:20:00,165.96,165.96,165.815,165.83,1676100001.0
2007-11-01 21:21:00,165.825,165.835,165.715,165.745,1069999998.0
2007-11-01 21:22:00,165.75,165.81,165.745,165.8,956200000.0
2007-11-01 21:23:00,165.8,165.91,165.79,165.895,1421899982.0
2007-11-01 21:24:00,165.9,165.92,165.86,165.86,910599999.0
2007-11-01 21:25:00,165.86,165.89,165.845,165.875,885900000.0
2007-11-01 21:26:00,165.875,165.885,165.85,165.86,726200004.0
2007-11-01 21:27:00,165.865,165.865,165.795,165.805,941100004.0
2007-11-01 21:28:00,165.81,165.85,165.805,165.825,640999998.0
2007-11-01 21:29:00,165.83,165.83,165.735,165.745,979699995.0
2007-11-01 21:30:00,165.745,165.75,165.72,165.73,494900000.0
2007-11-01 21:31:00,165.73,165.8,165.725,165.8,1121699992.0
2007-11-01 21:32:00,165.8,165.84,165.75,165.83,505400000.0
2007-11-01 21:33:00,165.84,165.865,165.83,165.84,733600000.0
2007-11-01 21:34:00,165.84,165.86,165.805,165.81,698799997.0
2007-11-01 21:35:00,165.805,165.83,165.795,165.795,1377499990.0
2007-11-01 21:36:00,165.8,165.88,165.78,165.87,1173600000.0
2007-11-01 21:37:00,165.87,165.88,165.845,165.86,1203899991.0
2007-11-01 21:38:00,165.86,165.86,165.795,165.81,703999998.0
2007-11-01 21:39:00,165.81,165.81,165.745,165.765,975100004.0
2007-11-01 21:40:00,165.765,165.81,165.75,165.81,845400000.0
2007-11-01 21:41:00,165.81,165.81,165.78,165.79,1053500001.0
2007-11-01 21:42:00,165.8,165.805,165.775,165.805,668800000.0
2007-11-01 21:43:00,165.805,165.83,165.795,165.795,717800004.0
2007-11-01 21:44:00,165.795,165.805,165.785,165.785,231600001.0
2007-11-01 21:45:00,165.79,165.8,165.73,165.75,640299997.0
2007-11-01 21:46:00,165.75,165.76,165.645,165.66,634200001.0
2007-11-01 21:47:00,165.66,165.66,165.595,165.605,590700002.0
2007-11-01 21:48:00,165.61,165.71,165.595,165.685,773200000.0
2007-11-01 21:49:00,165.685,165.72,165.67,165.71,510400001.0
2007-11-01 21:50:00,165.71,165.72,165.645,165.65,732200001.0
2007-11-01 21:51:00,165.645,165.645,165.545,165.615,1275499993.0
2007-11-01 21:52:00,165.605,165.61,165.53,165.53,859000000.0
2007-11-01 21:53:00,165.53,165.53,165.46,165.48,964600000.0
2007-11-01 21:54:00,165.475,165.53,165.45,165.45,1055099999.0
2007-11-01 21:55:00,165.45,165.45,165.395,165.405,934299995.0
2007-11-01 21:56:00,165.41,165.41,165.32,165.33,974600000.0
2007-11-01 21:57:00,165.33,165.33,165.3,165.325,738100000.0
2007-11-01 21:58:00,165.33,165.36,165.295,165.355,610500001.0
2007-11-01 21:59:00,165.36,165.37,165.325,165.34,500099999.0
2007-11-01 22:00:00,165.34,165.385,165.33,165.38,834600000.0
2007-11-01 22:01:00,165.385,165.44,165.385,165.4,824800000.0
2007-11-01 22:02:00,165.4,165.405,165.37,165.37,744400004.0
2007-11-01 22:03:00,165.37,165.41,165.365,165.395,688699999.0
2007-11-01 22:04:00,165.395,165.42,165.385,165.4,557999996.0
2007-11-01 22:05:00,165.4,165.42,165.395,165.41,276100000.0
2007-11-01 22:06:00,165.41,165.42,165.405,165.42,277500000.0
2007-11-01 22:07:00,165.42,165.42,165.38,165.39,359900001.0
2007-11-01 22:08:00,165.39,165.45,165.365,165.45,805799999.0
2007-11-01 22:09:00,165.45,165.465,165.45,165.46,361200000.0
2007-11-01 22:10:00,165.465,165.51,165.455,165.495,919100001.0
2007-11-01 22:11:00,165.495,165.53,165.48,165.53,658500000.0
2007-11-01 22:12:00,165.53,165.54,165.505,165.535,629600001.0
2007-11-01 22:13:00,165.535,165.535,165.5,165.5,398199999.0
2007-11-01 22:14:00,165.5,165.54,165.5,165.515,546300001.0
2007-11-01 22:15:00,165.52,165.525,165.495,165.5,792100002.0
2007-11-01 22:16:00,165.5,165.5,165.46,165.465,462600001.0
2007-11-01 22:17:00,165.465,165.475,165.45,165.47,355600002.0
2007-11-01 22:18:00,165.465,165.47,165.43,165.43,271400001.0
2007-11-01 22:19:00,165.43,165.465,165.43,165.445,393499999.0
2007-11-01 22:20:00,165.445,165.45,165.435,165.435,212200000.0
2007-11-01 22:21:00,165.435,165.46,165.435,165.46,177200000.0
2007-11-01 22:22:00,165.46,165.46,165.455,165.46,282000000.0
2007-11-01 22:23:00,165.46,165.47,165.43,165.455,410199998.0
2007-11-01 22:24:00,165.455,165.455,165.41,165.42,333900000.0
2007-11-01 22:25:00,165.42,165.435,165.41,165.41,260600000.0
2007-11-01 22:26:00,165.41,165.41,165.37,165.385,236199998.0
2007-11-01 22:27:00,165.385,165.4,165.36,165.36,488699997.0
2007-11-01 22:28:00,165.36,165.36,165.315,165.325,369600000.0
2007-11-01 22:29:00,165.325,165.345,165.315,165.335,262500000.0
2007-11-01 22:30:00,165.335,165.35,165.325,165.325,365499999.0
2007-11-01 22:31:00,165.33,165.335,165.325,165.325,285500000.0
2007-11-01 22:32:00,165.33,165.35,165.315,165.33,392900000.0
2007-11-01 22:33:00,165.33,165.33,165.31,165.31,221300000.0
2007-11-01 22:34:00,165.315,165.32,165.3,165.315,154600002.0
2007-11-01 22:35:00,165.315,165.315,165.295,165.3,344100003.0
2007-11-01 22:36:00,165.3,165.305,165.295,165.3,100399999.0
2007-11-01 22:37:00,165.3,165.3,165.3,165.3,19200000.0
2007-11-01 22:38:00,165.3,165.325,165.3,165.325,119600000.0
2007-11-01 22:39:00,165.325,165.36,165.305,165.32,357900000.0
2007-11-01 22:40:00,165.32,165.33,165.29,165.29,330800000.0
2007-11-01 22:41:00,165.29,165.31,165.26,165.26,596599998.0
2007-11-01 22:42:00,165.26,165.26,165.195,165.2,596799995.0
2007-11-01 22:43:00,165.205,165.22,165.175,165.18,501400001.0
2007-11-01 22:44:00,165.185,165.2,165.175,165.185,252800000.0
2007-11-01 22:45:00,165.18,165.19,165.17,165.17,438000000.0
2007-11-01 22:46:00,165.175,165.22,165.175,165.215,407200000.0
2007-11-01 22:47:00,165.215,165.245,165.21,165.24,425600000.0
2007-11-01 22:48:00,165.23,165.24,165.205,165.205,448699992.0
2007-11-01 22:49:00,165.21,165.24,165.21,165.235,371399998.0
2007-11-01 22:50:00,165.235,165.31,165.235,165.3,430800000.0
2007-11-01 22:51:00,165.3,165.3,165.285,165.29,106000000.0
2007-11-01 22:52:00,165.29,165.365,165.275,165.35,529599996.0
2007-11-01 22:53:00,165.35,165.39,165.35,165.365,390399998.0
2007-11-01 22:54:00,165.37,165.375,165.355,165.375,315400001.0
2007-11-01 22:55:00,165.37,165.375,165.355,165.36,263199998.0
2007-11-01 22:56:00,165.36,165.4,165.36,165.39,204800000.0
2007-11-01 22:57:00,165.39,165.39,165.375,165.375,94400000.0
2007-11-01 22:58:00,165.37,165.405,165.325,165.355,289600000.0
2007-11-01 22:59:00,165.36,165.41,165.335,165.39,278900000.0
2007-11-01 23:00:00,165.39,165.4,165.37,165.38,252000000.0
2007-11-01 23:01:00,165.38,165.42,165.38,165.42,393100000.0
2007-11-01 23:02:00,165.42,165.42,165.37,165.4,228800000.0
2007-11-01 23:03:00,165.4,165.42,165.4,165.42,230400000.0
2007-11-01 23:04:00,165.42,165.42,165.4,165.42,184000000.0
2007-11-01 23:05:00,165.42,165.45,165.41,165.41,445600000.0
2007-11-01 23:06:00,165.42,165.42,165.395,165.41,668300000.0
2007-11-01 23:07:00,165.42,165.43,165.415,165.43,215600000.0
2007-11-01 23:08:00,165.43,165.44,165.41,165.42,623299998.0
2007-11-01 23:09:00,165.42,165.42,165.395,165.405,529199994.0
2007-11-01 23:10:00,165.405,165.405,165.4,165.405,70400000.0
2007-11-01 23:11:00,165.405,165.405,165.35,165.39,358400000.0
2007-11-01 23:12:00,165.39,165.41,165.28,165.295,344100000.0
2007-11-01 23:13:00,165.3,165.325,165.28,165.295,364899998.0
2007-11-01 23:14:00,165.3,165.305,165.295,165.295,230599999.0
2007-11-01 23:15:00,165.295,165.32,165.295,165.31,226700000.0
2007-11-01 23:16:00,165.305,165.31,165.3,165.305,149500000.0
2007-11-01 23:17:00,165.305,165.305,165.285,165.29,89600000.0
2007-11-01 23:18:00,165.28,165.28,165.245,165.27,181100000.0
2007-11-01 23:19:00,165.265,165.3,165.255,165.28,211299998.0
2007-11-01 23:20:00,165.275,165.3,165.275,165.29,222400000.0
2007-11-01 23:21:00,165.29,165.3,165.29,165.3,304600000.0
2007-11-01 23:22:00,165.3,165.305,165.275,165.275,215699997.0
2007-11-01 23:23:00,165.28,165.3,165.275,165.29,160699998.0
2007-11-01 23:24:00,165.29,165.32,165.29,165.295,159500000.0
2007-11-01 23:25:00,165.29,165.29,165.255,165.255,165400000.0
2007-11-01 23:26:00,165.26,165.26,165.215,165.23,252600000.0
2007-11-01 23:27:00,165.23,165.24,165.215,165.24,178700000.0
2007-11-01 23:28:00,165.24,165.24,165.185,165.22,274000000.0
2007-11-01 23:29:00,165.195,165.24,165.19,165.2,308500000.0
2007-11-01 23:30:00,165.2,165.21,165.17,165.18,225200000.0
2007-11-01 23:31:00,165.18,165.18,165.17,165.17,242400000.0
2007-11-01 23:32:00,165.17,165.18,165.15,165.17,711699999.0
2007-11-01 23:33:00,165.17,165.2,165.165,165.2,395099993.0
2007-11-01 23:34:00,165.2,165.2,165.195,165.195,109600000.0
2007-11-01 23:35:00,165.2,165.21,165.2,165.205,88800000.0
2007-11-01 23:36:00,165.205,165.205,165.2,165.2,52800000.0
2007-11-01 23:37:00,165.2,165.2,165.17,165.175,242900000.0
2007-11-01 23:38:00,165.175,165.2,165.165,165.2,238800000.0
2007-11-01 23:39:00,165.2,165.21,165.195,165.21,285599999.0
2007-11-01 23:40:00,165.21,165.22,165.205,165.21,241400003.0
2007-11-01 23:41:00,165.215,165.22,165.195,165.22,250400000.0
2007-11-01 23:42:00,165.22,165.28,165.22,165.28,116000000.0
2007-11-01 23:43:00,165.28,165.3,165.19,165.2,299200000.0
2007-11-01 23:44:00,165.2,165.2,165.125,165.135,565199998.0
2007-11-01 23:45:00,165.135,165.16,165.115,165.13,432400000.0
2007-11-01 23:46:00,165.135,165.14,165.1,165.11,264800000.0
2007-11-01 23:47:00,165.11,165.15,165.1,165.135,563999998.0
2007-11-01 23:48:00,165.14,165.17,165.13,165.155,343500000.0
2007-11-01 23:49:00,165.155,165.17,165.15,165.17,42400000.0
2007-11-01 23:50:00,165.17,165.18,165.145,165.15,187200000.0
2007-11-01 23:51:00,165.15,165.16,165.15,165.15,177600000.0
2007-11-01 23:52:00,165.15,165.15,165.145,165.15,85600000.0
2007-11-01 23:53:00,165.15,165.15,165.145,165.145,136300000.0
2007-11-01 23:54:00,165.15,165.17,165.145,165.16,239200000.0
2007-11-01 23:55:00,165.16,165.16,165.155,165.155,114400000.0
2007-11-01 23:56:00,165.155,165.155,165.155,165.155,68000000.0
2007-11-01 23:57:00,165.155,165.155,165.15,165.155,110500000.0
2007-11-01 23:58:00,165.155,165.2,165.155,165.18,253600000.0
2007-11-01 23:59:00,165.18,165.18,165.12,165.15,413000000.0
2007-11-02 00:00:00,165.15,165.16,165.14,165.16,392000000.0
2007-11-02 00:01:00,165.16,165.24,165.16,165.23,580800000.0
2007-11-02 00:02:00,165.23,165.26,165.23,165.25,575599997.0
2007-11-02 00:03:00,165.26,165.27,165.25,165.255,279999998.0
2007-11-02 00:04:00,165.26,165.3,165.26,165.3,208800000.0
2007-11-02 00:05:00,165.3,165.34,165.285,165.34,587099994.0
2007-11-02 00:06:00,165.34,165.35,165.315,165.325,832099995.0
2007-11-02 00:07:00,165.32,165.325,165.32,165.325,30100000.0
2007-11-02 00:08:00,165.325,165.38,165.305,165.35,182900000.0
2007-11-02 00:09:00,165.36,165.38,165.335,165.35,297900000.0
2007-11-02 00:10:00,165.35,165.44,165.345,165.385,724099999.0
2007-11-02 00:11:00,165.385,165.41,165.375,165.4,396400000.0
2007-11-02 00:12:00,165.4,165.41,165.365,165.38,427100001.0
2007-11-02 00:13:00,165.38,165.38,165.37,165.38,483100001.0
2007-11-02 00:14:00,165.38,165.38,165.365,165.37,323100002.0
2007-11-02 00:15:00,165.375,165.38,165.375,165.375,56100000.0
2007-11-02 00:16:00,165.375,165.4,165.375,165.395,117700000.0
2007-11-02 00:17:00,165.395,165.43,165.385,165.42,227799998.0
2007-11-02 00:18:00,165.415,165.42,165.415,165.42,46500001.0
2007-11-02 00:19:00,165.42,165.42,165.41,165.41,268000000.0
2007-11-02 00:20:00,165.41,165.41,165.39,165.4,401600000.0
2007-11-02 00:21:00,165.4,165.41,165.4,165.41,115200000.0
2007-11-02 00:22:00,165.41,165.44,165.41,165.44,225600000.0
2007-11-02 00:23:00,165.44,165.44,165.41,165.41,152800000.0
2007-11-02 00:24:00,165.41,165.41,165.395,165.395,175100000.0
2007-11-02 00:25:00,165.395,165.41,165.37,165.37,447800000.0
2007-11-02 00:26:00,165.37,165.405,165.345,165.355,394200000.0
2007-11-02 00:27:00,165.36,165.38,165.33,165.35,236100000.0
2007-11-02 00:28:00,165.335,165.34,165.335,165.34,25300000.0
2007-11-02 00:29:00,165.33,165.34,165.325,165.325,113700000.0
2007-11-02 00:30:00,165.325,165.33,165.32,165.32,58100000.0
2007-11-02 00:31:00,165.32,165.32,165.28,165.28,236000000.0
2007-11-02 00:32:00,165.28,165.28,165.24,165.24,144800000.0
2007-11-02 00:33:00,165.24,165.24,165.21,165.21,136000000.0
2007-11-02 00:34:00,165.21,165.21,165.195,165.195,206600003.0
2007-11-02 00:35:00,165.195,165.24,165.195,165.23,218100000.0
2007-11-02 00:36:00,165.225,165.26,165.225,165.235,379400000.0
2007-11-02 00:37:00,165.24,165.24,165.1,165.105,347300000.0
2007-11-02 00:38:00,165.12,165.17,165.115,165.16,543200001.0
2007-11-02 00:39:00,165.16,165.18,165.15,165.18,282500000.0
2007-11-02 00:40:00,165.18,165.235,165.16,165.235,272600000.0
2007-11-02 00:41:00,165.24,165.24,165.175,165.18,227300000.0
2007-11-02 00:42:00,165.18,165.19,165.16,165.17,330599996.0
2007-11-02 00:43:00,165.17,165.2,165.17,165.19,172000000.0
2007-11-02 00:44:00,165.19,165.215,165.19,165.21,305100000.0
2007-11-02 00:45:00,165.21,165.22,165.21,165.22,99200000.0
2007-11-02 00:46:00,165.22,165.22,165.22,165.22,21600000.0
2007-11-02 00:47:00,165.205,165.245,165.205,165.245,297100000.0
2007-11-02 00:48:00,165.245,165.26,165.24,165.25,319399994.0
2007-11-02 00:49:00,165.255,165.255,165.24,165.25,892600002.0
2007-11-02 00:50:00,165.25,165.31,165.25,165.31,236900000.0
2007-11-02 00:51:00,165.31,165.31,165.285,165.285,48000000.0
2007-11-02 00:52:00,165.285,165.31,165.285,165.31,112800000.0
2007-11-02 00:53:00,165.31,165.31,165.25,165.25,310400000.0
2007-11-02 00:54:00,165.25,165.25,165.195,165.21,373000000.0
2007-11-02 00:55:00,165.21,165.23,165.19,165.2,256700000.0
2007-11-02 00:56:00,165.2,165.235,165.185,165.225,377099999.0
2007-11-02 00:57:00,165.225,165.23,165.185,165.185,536400006.0
2007-11-02 00:58:00,165.185,165.2,165.165,165.175,586299999.0
2007-11-02 00:59:00,165.18,165.19,165.165,165.18,519200000.0
2007-11-02 01:00:00,165.185,165.19,165.18,165.18,380400001.0
2007-11-02 01:01:00,165.175,165.18,165.155,165.18,831599998.0
2007-11-02 01:02:00,165.18,165.24,165.18,165.22,556200000.0
2007-11-02 01:03:00,165.22,165.23,165.215,165.23,288899995.0
2007-11-02 01:04:00,165.23,165.25,165.225,165.245,650599998.0
2007-11-02 01:05:00,165.245,165.265,165.24,165.26,563299998.0
2007-11-02 01:06:00,165.26,165.27,165.245,165.26,436800001.0
2007-11-02 01:07:00,165.25,165.26,165.24,165.255,941900003.0
2007-11-02 01:08:00,165.255,165.28,165.255,165.27,732799999.0
2007-11-02 01:09:00,165.28,165.29,165.255,165.255,551700001.0
2007-11-02 01:10:00,165.255,165.33,165.255,165.3,1230699994.0
2007-11-02 01:11:00,165.3,165.32,165.3,165.315,808400000.0
2007-11-02 01:12:00,165.32,165.325,165.175,165.21,1407899997.0
2007-11-02 01:13:00,165.21,165.21,165.17,165.17,774899997.0
2007-11-02 01:14:00,165.17,165.19,165.15,165.16,704600000.0
2007-11-02 01:15:00,165.16,165.18,165.13,165.13,685800000.0
2007-11-02 01:16:00,165.13,165.16,165.13,165.155,515200000.0
2007-11-02 01:17:00,165.155,165.205,165.155,165.18,499700000.0
2007-11-02 01:18:00,165.18,165.18,165.13,165.13,629600000.0
2007-11-02 01:19:00,165.13,165.13,165.115,165.125,304700001.0
2007-11-02 01:20:00,165.13,165.13,165.115,165.12,286699994.0
2007-11-02 01:21:00,165.12,165.19,165.11,165.17,813300008.0
2007-11-02 01:22:00,165.175,165.21,165.17,165.19,577799997.0
2007-11-02 01:23:00,165.19,165.265,165.185,165.245,851699998.0
2007-11-02 01:24:00,165.245,165.26,165.225,165.245,472700000.0
2007-11-02 01:25:00,165.245,165.245,165.22,165.225,360500000.0
2007-11-02 01:26:00,165.225,165.25,165.225,165.245,293900000.0
2007-11-02 01:27:00,165.245,165.245,165.205,165.205,522200003.0
2007-11-02 01:28:00,165.205,165.225,165.195,165.195,452900000.0
2007-11-02 01:29:00,165.2,165.2,165.12,165.135,320700000.0
2007-11-02 01:30:00,165.14,165.145,165.135,165.14,239000000.0
2007-11-02 01:31:00,165.14,165.165,165.125,165.16,724299994.0
2007-11-02 01:32:00,165.17,165.18,165.13,165.135,694599998.0
2007-11-02 01:33:00,165.135,165.165,165.105,165.12,783200001.0
2007-11-02 01:34:00,165.12,165.135,165.095,165.095,509900001.0
2007-11-02 01:35:00,165.1,165.12,165.085,165.12,526400002.0
2007-11-02 01:36:00,165.125,165.15,165.115,165.135,553699998.0
2007-11-02 01:37:00,165.135,165.14,165.13,165.135,157200000.0
2007-11-02 01:38:00,165.135,165.16,165.135,165.16,105700000.0
2007-11-02 01:39:00,165.155,165.16,165.155,165.155,24903186.0
2007-11-02 01:40:00,165.155,165.155,165.125,165.13,231203186.0
2007-11-02 01:41:00,165.13,165.13,165.055,165.08,670999998.0
2007-11-02 01:42:00,165.08,165.09,165.065,165.07,825299998.0
2007-11-02 01:43:00,165.07,165.07,165.04,165.065,607200000.0
2007-11-02 01:44:00,165.065,165.1,165.055,165.08,824699996.0
2007-11-02 01:45:00,165.075,165.075,165.05,165.06,659200000.0
2007-11-02 01:46:00,165.06,165.085,165.055,165.075,1057999992.0
2007-11-02 01:47:00,165.075,165.09,165.055,165.06,514900000.0
2007-11-02 01:48:00,165.055,165.075,165.045,165.075,621700001.0
2007-11-02 01:49:00,165.075,165.075,165.06,165.065,286199997.0
2007-11-02 01:50:00,165.065,165.1,165.065,165.09,401699999.0
2007-11-02 01:51:00,165.09,165.09,165.065,165.065,427899992.0
2007-11-02 01:52:00,165.07,165.085,165.06,165.085,151100000.0
2007-11-02 01:53:00,165.085,165.1,165.075,165.085,836100006.0
2007-11-02 01:54:00,165.085,165.145,165.075,165.09,1311799993.0
2007-11-02 01:55:00,165.09,165.115,165.08,165.11,1072799994.0
2007-11-02 01:56:00,165.11,165.115,165.08,165.11,407900000.0
2007-11-02 01:57:00,165.11,165.13,165.1,165.115,699799997.0
2007-11-02 01:58:00,165.115,165.13,165.115,165.12,703099992.0
2007-11-02 01:59:00,165.12,165.13,165.115,165.125,275900000.0
2007-11-02 02:00:00,165.125,165.235,165.125,165.23,894900002.0
2007-11-02 02:01:00,165.23,165.305,165.225,165.295,824300000.0
2007-11-02 02:02:00,165.295,165.305,165.265,165.275,488500000.0
2007-11-02 02:03:00,165.275,165.295,165.27,165.285,297400000.0
2007-11-02 02:04:00,165.285,165.285,165.255,165.27,269100000.0
2007-11-02 02:05:00,165.27,165.305,165.27,165.305,240000000.0
2007-11-02 02:06:00,165.305,165.37,165.305,165.37,446800000.0
2007-11-02 02:07:00,165.37,165.375,165.345,165.35,321500001.0
2007-11-02 02:08:00,165.35,165.35,165.325,165.33,473300000.0
2007-11-02 02:09:00,165.335,165.37,165.33,165.355,357600000.0
2007-11-02 02:10:00,165.355,165.385,165.355,165.375,162100000.0
2007-11-02 02:11:00,165.385,165.39,165.36,165.365,381899998.0
2007-11-02 02:12:00,165.365,165.37,165.325,165.33,693600000.0
2007-11-02 02:13:00,165.33,165.33,165.3,165.3,633600000.0
2007-11-02 02:14:00,165.3,165.34,165.285,165.34,497300000.0
2007-11-02 02:15:00,165.34,165.42,165.33,165.41,535600001.0
2007-11-02 02:16:00,165.41,165.45,165.4,165.415,1000600002.0
2007-11-02 02:17:00,165.415,165.435,165.41,165.42,1245300002.0
2007-11-02 02:18:00,165.42,165.46,165.42,165.435,891500004.0
2007-11-02 02:19:00,165.44,165.44,165.395,165.41,922099997.0
2007-11-02 02:20:00,165.41,165.43,165.4,165.42,465100000.0
2007-11-02 02:21:00,165.415,165.45,165.415,165.44,666200004.0
2007-11-02 02:22:00,165.435,165.46,165.435,165.46,429300003.0
2007-11-02 02:23:00,165.46,165.48,165.455,165.465,353399998.0
2007-11-02 02:24:00,165.465,165.56,165.465,165.52,843699999.0
2007-11-02 02:25:00,165.52,165.52,165.465,165.48,1166200005.0
2007-11-02 02:26:00,165.48,165.48,165.47,165.47,548800000.0
2007-11-02 02:27:00,165.47,165.5,165.47,165.495,502199998.0
2007-11-02 02:28:00,165.495,165.5,165.485,165.5,316400001.0
2007-11-02 02:29:00,165.5,165.53,165.5,165.53,697000004.0
2007-11-02 02:30:00,165.53,165.555,165.52,165.545,752700004.0
2007-11-02 02:31:00,165.545,165.55,165.47,165.47,841600001.0
2007-11-02 02:32:00,165.47,165.47,165.435,165.45,695200004.0
2007-11-02 02:33:00,165.45,165.45,165.37,165.395,973299998.0
2007-11-02 02:34:00,165.395,165.415,165.395,165.395,1339799986.0
2007-11-02 02:35:00,165.395,165.4,165.385,165.395,324500003.0
2007-11-02 02:36:00,165.405,165.445,165.4,165.445,549699995.0
2007-11-02 02:37:00,165.445,165.46,165.435,165.44,794400000.0
2007-11-02 02:38:00,165.445,165.45,165.425,165.44,407800000.0
2007-11-02 02:39:00,165.435,165.445,165.425,165.43,328400000.0
2007-11-02 02:40:00,165.425,165.465,165.425,165.45,307800000.0
2007-11-02 02:41:00,165.45,165.455,165.45,165.455,84000000.0
2007-11-02 02:42:00,165.455,165.46,165.44,165.45,866299996.0
2007-11-02 02:43:00,165.445,165.45,165.42,165.45,524800000.0
2007-11-02 02:44:00,165.45,165.46,165.425,165.45,578300003.0
2007-11-02 02:45:00,165.45,165.48,165.425,165.44,394300000.0
2007-11-02 02:46:00,165.44,165.455,165.43,165.455,519200002.0
2007-11-02 02:47:00,165.455,165.46,165.44,165.46,31200000.0
2007-11-02 02:48:00,165.46,165.52,165.46,165.5,428799998.0
2007-11-02 02:49:00,165.5,165.535,165.5,165.53,176200000.0
2007-11-02 02:50:00,165.53,165.575,165.525,165.555,330000000.0
2007-11-02 02:51:00,165.555,165.555,165.49,165.49,392300000.0
2007-11-02 02:52:00,165.49,165.515,165.49,165.5,501899999.0
2007-11-02 02:53:00,165.5,165.51,165.5,165.5,110400000.0
2007-11-02 02:54:00,165.5,165.5,165.435,165.44,1003150001.0
2007-11-02 02:55:00,165.44,165.455,165.43,165.445,453999999.0
2007-11-02 02:56:00,165.445,165.465,165.44,165.455,135200000.0
2007-11-02 02:57:00,165.45,165.48,165.45,165.465,209400000.0
2007-11-02 02:58:00,165.465,165.465,165.44,165.455,484200000.0
2007-11-02 02:59:00,165.455,165.465,165.44,165.45,657600000.0
2007-11-02 03:00:00,165.45,165.46,165.415,165.42,1065059795.0
2007-11-02 03:01:00,165.42,165.42,165.395,165.415,731999999.0
2007-11-02 03:02:00,165.415,165.42,165.405,165.42,179600000.0
2007-11-02 03:03:00,165.42,165.44,165.42,165.44,287100000.0
2007-11-02 03:04:00,165.44,165.5,165.435,165.49,858599994.0
2007-11-02 03:05:00,165.49,165.5,165.49,165.5,55900000.0
2007-11-02 03:06:00,165.5,165.505,165.485,165.495,247700000.0
2007-11-02 03:07:00,165.495,165.5,165.465,165.47,738900008.0
2007-11-02 03:08:00,165.465,165.48,165.44,165.445,638799998.0
2007-11-02 03:09:00,165.44,165.445,165.435,165.435,694000000.0
2007-11-02 03:10:00,165.44,165.445,165.385,165.385,591200000.0
2007-11-02 03:11:00,165.385,165.41,165.385,165.4,280800000.0
2007-11-02 03:12:00,165.4,165.4,165.36,165.37,776799997.0
2007-11-02 03:13:00,165.38,165.4,165.38,165.395,324400000.0
2007-11-02 03:14:00,165.395,165.395,165.34,165.34,396800000.0
2007-11-02 03:15:00,165.34,165.365,165.32,165.325,511600000.0
2007-11-02 03:16:00,165.33,165.385,165.33,165.385,799199998.0
2007-11-02 03:17:00,165.385,165.405,165.38,165.405,616100000.0
2007-11-02 03:18:00,165.405,165.42,165.38,165.39,1281299995.0
2007-11-02 03:19:00,165.39,165.415,165.385,165.405,1051700005.0
2007-11-02 03:20:00,165.405,165.415,165.39,165.39,799199999.0
2007-11-02 03:21:00,165.39,165.39,165.36,165.36,984400001.0
2007-11-02 03:22:00,165.36,165.4,165.36,165.39,548799996.0
2007-11-02 03:23:00,165.39,165.4,165.38,165.38,279200000.0
2007-11-02 03:24:00,165.38,165.4,165.38,165.385,271200000.0
2007-11-02 03:25:00,165.4,165.4,165.38,165.39,156800000.0
2007-11-02 03:26:00,165.39,165.4,165.375,165.39,547199999.0
2007-11-02 03:27:00,165.38,165.4,165.38,165.39,340000000.0
2007-11-02 03:28:00,165.39,165.4,165.375,165.4,432000006.0
2007-11-02 03:29:00,165.4,165.4,165.375,165.39,381800000.0
2007-11-02 03:30:00,165.39,165.41,165.385,165.4,407199999.0
2007-11-02 03:31:00,165.4,165.42,165.395,165.41,457900002.0
2007-11-02 03:32:00,165.41,165.41,165.385,165.39,534200001.0
2007-11-02 03:33:00,165.39,165.4,165.38,165.39,604899996.0
2007-11-02 03:34:00,165.39,165.4,165.38,165.38,454400000.0
2007-11-02 03:35:00,165.38,165.39,165.37,165.38,548000000.0
2007-11-02 03:36:00,165.38,165.38,165.365,165.37,307800000.0
2007-11-02 03:37:00,165.37,165.38,165.37,165.38,273600000.0
2007-11-02 03:38:00,165.38,165.39,165.38,165.38,160800000.0
2007-11-02 03:39:00,165.38,165.41,165.38,165.4,890400009.0
2007-11-02 03:40:00,165.395,165.41,165.38,165.405,983500009.0
2007-11-02 03:41:00,165.405,165.46,165.405,165.44,953000002.0
2007-11-02 03:42:00,165.44,165.455,165.415,165.45,530999999.0
2007-11-02 03:43:00,165.445,165.445,165.415,165.43,448099999.0
2007-11-02 03:44:00,165.43,165.45,165.42,165.44,730499996.0
2007-11-02 03:45:00,165.44,165.48,165.435,165.48,787100003.0
2007-11-02 03:46:00,165.48,165.5,165.48,165.5,589199999.0
2007-11-02 03:47:00,165.5,165.52,165.5,165.5,248799999.0
2007-11-02 03:48:00,165.5,165.525,165.49,165.52,386499644.0
2007-11-02 03:49:00,165.52,165.6,165.52,165.59,635997739.0
2007-11-02 03:50:00,165.59,165.6,165.58,165.59,603500001.0
2007-11-02 03:51:00,165.585,165.59,165.585,165.59,116400000.0
2007-11-02 03:52:00,165.59,165.59,165.58,165.59,315000000.0
2007-11-02 03:53:00,165.59,165.6,165.585,165.6,561099996.0
2007-11-02 03:54:00,165.6,165.615,165.585,165.615,752100003.0
2007-11-02 03:55:00,165.615,165.715,165.615,165.675,958821384.0
2007-11-02 03:56:00,165.675,165.75,165.645,165.725,1093492302.0
2007-11-02 03:57:00,165.73,165.8,165.725,165.765,805963271.0
2007-11-02 03:58:00,165.765,165.77,165.72,165.74,786199994.0
2007-11-02 03:59:00,165.735,165.76,165.73,165.76,602900000.0
2007-11-02 04:00:00,165.76,165.76,165.715,165.715,470700000.0
2007-11-02 04:01:00,165.72,165.73,165.69,165.69,800599997.0
2007-11-02 04:02:00,165.69,165.705,165.66,165.66,552800000.0
2007-11-02 04:03:00,165.66,165.72,165.655,165.715,375300000.0
2007-11-02 04:04:00,165.715,165.73,165.7,165.71,452800000.0
2007-11-02 04:05:00,165.71,165.71,165.69,165.705,209800000.0
2007-11-02 04:06:00,165.705,165.705,165.67,165.67,265200000.0
2007-11-02 04:07:00,165.67,165.67,165.63,165.65,546700000.0
2007-11-02 04:08:00,165.65,165.67,165.645,165.66,282700001.0
2007-11-02 04:09:00,165.66,165.68,165.64,165.64,300000000.0
2007-11-02 04:10:00,165.64,165.65,165.62,165.64,127900000.0
2007-11-02 04:11:00,165.64,165.645,165.62,165.63,301600000.0
2007-11-02 04:12:00,165.63,165.64,165.615,165.625,403899998.0
2007-11-02 04:13:00,165.625,165.66,165.615,165.63,472799997.0
2007-11-02 04:14:00,165.63,165.66,165.61,165.62,377099999.0
2007-11-02 04:15:00,165.62,165.62,165.595,165.6,251400000.0
2007-11-02 04:16:00,165.6,165.61,165.575,165.61,501200000.0
2007-11-02 04:17:00,165.61,165.615,165.59,165.6,407600000.0
2007-11-02 04:18:00,165.6,165.605,165.595,165.595,72200000.0
2007-11-02 04:19:00,165.595,165.6,165.595,165.595,66700000.0
2007-11-02 04:20:00,165.595,165.6,165.595,165.595,39600000.0
2007-11-02 04:21:00,165.6,165.6,165.595,165.595,12200000.0
2007-11-02 04:22:00,165.59,165.6,165.59,165.595,17400000.0
2007-11-02 04:23:00,165.595,165.61,165.595,165.61,183600004.0
2007-11-02 04:24:00,165.61,165.61,165.6,165.6,110000000.0
2007-11-02 04:25:00,165.61,165.65,165.61,165.65,336600000.0
2007-11-02 04:26:00,165.65,165.71,165.65,165.71,608500000.0
2007-11-02 04:27:00,165.71,165.74,165.705,165.71,1251299998.0
2007-11-02 04:28:00,165.71,165.74,165.71,165.72,843200000.0
2007-11-02 04:29:00,165.72,165.75,165.71,165.74,795600002.0
2007-11-02 04:30:00,165.74,165.75,165.74,165.75,226400000.0
2007-11-02 04:31:00,165.75,165.77,165.735,165.77,756899998.0
2007-11-02 04:32:00,165.78,165.79,165.77,165.77,479800000.0
2007-11-02 04:33:00,165.77,165.78,165.755,165.77,531199996.0
2007-11-02 04:34:00,165.77,165.78,165.76,165.765,214600000.0
2007-11-02 04:35:00,165.77,165.79,165.77,165.79,320100000.0
2007-11-02 04:36:00,165.79,165.8,165.785,165.785,444999999.0
2007-11-02 04:37:00,165.785,165.79,165.76,165.76,357099999.0
2007-11-02 04:38:00,165.76,165.78,165.75,165.77,128000000.0
2007-11-02 04:39:00,165.77,165.78,165.765,165.78,120900000.0
2007-11-02 04:40:00,165.78,165.78,165.735,165.735,361500000.0
2007-11-02 04:41:00,165.73,165.75,165.73,165.74,321600000.0
2007-11-02 04:42:00,165.74,165.74,165.725,165.73,361800000.0
2007-11-02 04:43:00,165.73,165.73,165.7,165.725,324200000.0
2007-11-02 04:44:00,165.73,165.73,165.7,165.71,402099998.0
2007-11-02 04:45:00,165.71,165.71,165.7,165.71,219600000.0
2007-11-02 04:46:00,165.71,165.76,165.71,165.76,452000000.0
2007-11-02 04:47:00,165.76,165.78,165.76,165.77,633800000.0
2007-11-02 04:48:00,165.77,165.78,165.74,165.75,555600000.0
2007-11-02 04:49:00,165.75,165.76,165.735,165.75,493300000.0
2007-11-02 04:50:00,165.75,165.76,165.74,165.745,284000000.0
2007-11-02 04:51:00,165.745,165.75,165.745,165.75,30000000.0
2007-11-02 04:52:00,165.75,165.75,165.735,165.745,21600000.0
2007-11-02 04:53:00,165.745,165.75,165.735,165.745,255700000.0
2007-11-02 04:54:00,165.745,165.76,165.745,165.75,610800000.0
2007-11-02 04:55:00,165.75,165.76,165.75,165.76,483200000.0
2007-11-02 04:56:00,165.76,165.8,165.745,165.78,840999998.0
2007-11-02 04:57:00,165.78,165.835,165.78,165.82,657600000.0
2007-11-02 04:58:00,165.82,165.87,165.82,165.85,664700000.0
2007-11-02 04:59:00,165.85,165.85,165.81,165.81,708800000.0
2007-11-02 05:00:00,165.81,165.82,165.795,165.795,770899999.0
2007-11-02 05:01:00,165.795,165.8,165.795,165.8,87799998.0
2007-11-02 05:02:00,165.8,165.82,165.8,165.82,135200000.0
2007-11-02 05:03:00,165.82,165.83,165.82,165.82,172800000.0
2007-11-02 05:04:00,165.82,165.83,165.82,165.83,87200000.0
2007-11-02 05:05:00,165.83,165.835,165.81,165.81,307199998.0
2007-11-02 05:06:00,165.81,165.82,165.8,165.8,194000000.0
2007-11-02 05:07:00,165.8,165.8,165.78,165.79,213600000.0
2007-11-02 05:08:00,165.79,165.83,165.79,165.83,252400000.0
2007-11-02 05:09:00,165.83,165.91,165.82,165.89,739040186.0
2007-11-02 05:10:00,165.89,165.92,165.885,165.92,380600007.0
2007-11-02 05:11:00,165.92,165.96,165.92,165.94,511903827.0
2007-11-02 05:12:00,165.94,166.01,165.94,165.95,1010203683.0
2007-11-02 05:13:00,165.95,165.97,165.94,165.96,1018800002.0
2007-11-02 05:14:00,165.96,165.965,165.92,165.92,460000000.0
2007-11-02 05:15:00,165.92,165.95,165.92,165.95,255200000.0
2007-11-02 05:16:00,165.95,165.97,165.945,165.945,305400000.0
2007-11-02 05:17:00,165.945,165.97,165.945,165.96,525400002.0
2007-11-02 05:18:00,165.96,165.96,165.93,165.93,736300004.0
2007-11-02 05:19:00,165.94,165.94,165.925,165.93,344500000.0
2007-11-02 05:20:00,165.925,165.94,165.925,165.935,208900000.0
2007-11-02 05:21:00,165.935,165.97,165.93,165.965,371399989.0
2007-11-02 05:22:00,165.965,166.0,165.955,165.99,650600000.0
2007-11-02 05:23:00,165.985,165.99,165.97,165.97,344099998.0
2007-11-02 05:24:00,165.98,165.98,165.95,165.95,154400000.0
2007-11-02 05:25:00,165.95,165.95,165.93,165.935,237200000.0
2007-11-02 05:26:00,165.935,165.94,165.93,165.94,82000000.0
2007-11-02 05:27:00,165.94,165.94,165.94,165.94,68800000.0
2007-11-02 05:28:00,165.94,165.94,165.91,165.91,471699999.0
2007-11-02 05:29:00,165.91,165.92,165.9,165.9,386400000.0
2007-11-02 05:30:00,165.9,165.9,165.875,165.875,559400013.0
2007-11-02 05:31:00,165.88,165.88,165.87,165.87,428600004.0
2007-11-02 05:32:00,165.87,165.87,165.845,165.845,241300000.0
2007-11-02 05:33:00,165.85,165.86,165.85,165.86,102400000.0
2007-11-02 05:34:00,165.855,165.87,165.845,165.865,658799997.0
2007-11-02 05:35:00,165.87,165.88,165.855,165.87,365200001.0
2007-11-02 05:36:00,165.865,165.88,165.855,165.87,376900000.0
2007-11-02 05:37:00,165.87,165.9,165.865,165.88,241000000.0
2007-11-02 05:38:00,165.88,165.9,165.875,165.875,203800000.0
2007-11-02 05:39:00,165.885,165.885,165.87,165.88,248700000.0
2007-11-02 05:40:00,165.88,165.88,165.85,165.85,100400000.0
2007-11-02 05:41:00,165.86,165.89,165.86,165.875,532499999.0
2007-11-02 05:42:00,165.875,165.93,165.855,165.905,806600002.0
2007-11-02 05:43:00,165.905,165.92,165.905,165.92,49600000.0
2007-11-02 05:44:00,165.92,165.92,165.92,165.92,41600000.0
2007-11-02 05:45:00,165.92,165.94,165.92,165.94,227200006.0
2007-11-02 05:46:00,165.94,165.955,165.925,165.925,443600000.0
2007-11-02 05:47:00,165.925,165.925,165.91,165.92,256199999.0
2007-11-02 05:48:00,165.92,165.92,165.895,165.895,263800000.0
2007-11-02 05:49:00,165.895,165.9,165.865,165.88,323500002.0
2007-11-02 05:50:00,165.88,165.88,165.855,165.865,239900000.0
2007-11-02 05:51:00,165.87,165.88,165.86,165.86,203600000.0
2007-11-02 05:52:00,165.86,165.87,165.855,165.855,112100000.0
2007-11-02 05:53:00,165.86,165.87,165.855,165.855,243400000.0
2007-11-02 05:54:00,165.86,165.86,165.855,165.86,30800000.0
2007-11-02 05:55:00,165.855,165.87,165.85,165.86,101500000.0
2007-11-02 05:56:00,165.86,165.86,165.84,165.845,118200000.0
2007-11-02 05:57:00,165.845,165.87,165.845,165.86,270900000.0
2007-11-02 05:58:00,165.86,165.87,165.845,165.87,374699998.0
2007-11-02 05:59:00,165.87,165.88,165.845,165.875,611600010.0
2007-11-02 06:00:00,165.88,165.9,165.88,165.885,228899996.0
2007-11-02 06:01:00,165.9,165.92,165.9,165.91,187300000.0
2007-11-02 06:02:00,165.91,165.91,165.9,165.91,82800000.0
2007-11-02 06:03:00,165.91,165.91,165.9,165.91,451900000.0
2007-11-02 06:04:00,165.91,165.92,165.89,165.905,682100000.0
2007-11-02 06:05:00,165.905,165.92,165.905,165.92,305200000.0
2007-11-02 06:06:00,165.92,165.92,165.905,165.91,195300000.0
2007-11-02 06:07:00,165.905,165.91,165.905,165.91,202800000.0
2007-11-02 06:08:00,165.91,165.91,165.89,165.9,297500000.0
2007-11-02 06:09:00,165.9,165.9,165.865,165.87,402099999.0
2007-11-02 06:10:00,165.87,165.88,165.865,165.88,229899999.0
2007-11-02 06:11:00,165.88,165.88,165.87,165.875,359300001.0
2007-11-02 06:12:00,165.875,165.89,165.875,165.875,480700002.0
2007-11-02 06:13:00,165.875,165.88,165.87,165.88,223600000.0
2007-11-02 06:14:00,165.88,165.9,165.87,165.9,604100000.0
2007-11-02 06:15:00,165.9,165.94,165.9,165.93,523900000.0
2007-11-02 06:16:00,165.93,165.94,165.915,165.92,416800005.0
2007-11-02 06:17:00,165.92,165.93,165.915,165.92,221100001.0
2007-11-02 06:18:00,165.92,165.92,165.91,165.92,434500004.0
2007-11-02 06:19:00,165.92,165.94,165.92,165.92,119500000.0
2007-11-02 06:20:00,165.92,165.92,165.92,165.92,71200000.0
2007-11-02 06:21:00,165.92,165.92,165.91,165.92,214600000.0
2007-11-02 06:22:00,165.915,165.92,165.915,165.92,308400001.0
2007-11-02 06:23:00,165.92,165.92,165.915,165.92,384999992.0
2007-11-02 06:24:00,165.92,165.92,165.895,165.895,246299998.0
2007-11-02 06:25:00,165.9,165.92,165.895,165.91,643399992.0
2007-11-02 06:26:00,165.91,165.92,165.87,165.87,677600001.0
2007-11-02 06:27:00,165.87,165.87,165.83,165.83,391200000.0
2007-11-02 06:28:00,165.83,165.84,165.8,165.81,491200000.0
2007-11-02 06:29:00,165.81,165.81,165.8,165.8,485600000.0
2007-11-02 06:30:00,165.8,165.8,165.765,165.77,501000000.0
2007-11-02 06:31:00,165.77,165.77,165.695,165.7,1085049874.0
2007-11-02 06:32:00,165.695,165.71,165.65,165.71,944700002.0
2007-11-02 06:33:00,165.71,165.745,165.71,165.71,974200000.0
2007-11-02 06:34:00,165.71,165.71,165.64,165.65,549800000.0
2007-11-02 06:35:00,165.64,165.65,165.575,165.63,1321199995.0
2007-11-02 06:36:00,165.63,165.7,165.615,165.695,1587699996.0
2007-11-02 06:37:00,165.7,165.75,165.685,165.74,1097400001.0
2007-11-02 06:38:00,165.74,165.74,165.635,165.675,1272500000.0
2007-11-02 06:39:00,165.675,165.7,165.67,165.68,1238199997.0
2007-11-02 06:40:00,165.68,165.73,165.68,165.73,988899997.0
2007-11-02 06:41:00,165.73,165.74,165.7,165.71,574000000.0
2007-11-02 06:42:00,165.71,165.73,165.71,165.72,1608600012.0
2007-11-02 06:43:00,165.72,165.73,165.695,165.71,1407800009.0
2007-11-02 06:44:00,165.705,165.71,165.675,165.7,1677200024.0
2007-11-02 06:45:00,165.7,165.72,165.69,165.72,864199999.0
2007-11-02 06:46:00,165.72,165.73,165.72,165.72,111700000.0
2007-11-02 06:47:00,165.72,165.77,165.715,165.77,295999999.0
2007-11-02 06:48:00,165.77,165.83,165.76,165.83,693600000.0
2007-11-02 06:49:00,165.83,165.83,165.745,165.75,782100002.0
2007-11-02 06:50:00,165.75,165.77,165.74,165.75,753500001.0
2007-11-02 06:51:00,165.75,165.785,165.75,165.78,504900000.0
2007-11-02 06:52:00,165.775,165.8,165.76,165.76,243900004.0
2007-11-02 06:53:00,165.76,165.76,165.72,165.72,544800000.0
2007-11-02 06:54:00,165.72,165.73,165.7,165.71,360700000.0
2007-11-02 06:55:00,165.7,165.73,165.7,165.71,385200000.0
2007-11-02 06:56:00,165.72,165.72,165.64,165.65,507900000.0
2007-11-02 06:57:00,165.65,165.66,165.63,165.63,238400000.0
2007-11-02 06:58:00,165.63,165.64,165.615,165.62,430100000.0
2007-11-02 06:59:00,165.62,165.65,165.62,165.65,409200001.0
2007-11-02 07:00:00,165.65,165.65,165.63,165.63,428400000.0
2007-11-02 07:01:00,165.63,165.64,165.62,165.63,449600000.0
2007-11-02 07:02:00,165.63,165.66,165.63,165.645,799100001.0
2007-11-02 07:03:00,165.65,165.7,165.65,165.7,669499999.0
2007-11-02 07:04:00,165.7,165.7,165.685,165.695,298200000.0
2007-11-02 07:05:00,165.695,165.72,165.695,165.705,548599998.0
2007-11-02 07:06:00,165.71,165.73,165.675,165.7,1221099993.0
2007-11-02 07:07:00,165.695,165.72,165.69,165.69,780000001.0
2007-11-02 07:08:00,165.7,165.72,165.69,165.705,523100001.0
2007-11-02 07:09:00,165.72,165.74,165.72,165.72,265600000.0
2007-11-02 07:10:00,165.72,165.73,165.72,165.725,115400000.0
2007-11-02 07:11:00,165.725,165.76,165.725,165.76,560499997.0
2007-11-02 07:12:00,165.76,165.76,165.725,165.73,242200000.0
2007-11-02 07:13:00,165.73,165.76,165.73,165.735,271600000.0
2007-11-02 07:14:00,165.74,165.745,165.73,165.73,188400000.0
2007-11-02 07:15:00,165.73,165.73,165.715,165.73,92799998.0
2007-11-02 07:16:00,165.73,165.73,165.71,165.72,243700000.0
2007-11-02 07:17:00,165.72,165.72,165.625,165.63,526537659.0
2007-11-02 07:18:00,165.63,165.63,165.57,165.58,695900000.0
2007-11-02 07:19:00,165.58,165.58,165.56,165.57,526400000.0
2007-11-02 07:20:00,165.57,165.57,165.51,165.52,529900000.0
2007-11-02 07:21:00,165.52,165.57,165.52,165.56,696299998.0
2007-11-02 07:22:00,165.55,165.57,165.525,165.54,734400000.0
2007-11-02 07:23:00,165.54,165.56,165.5,165.5,773599999.0
2007-11-02 07:24:00,165.5,165.51,165.41,165.445,493300000.0
2007-11-02 07:25:00,165.445,165.47,165.42,165.445,1127399997.0
2007-11-02 07:26:00,165.45,165.49,165.44,165.455,1062599997.0
2007-11-02 07:27:00,165.455,165.46,165.425,165.46,719126954.0
2007-11-02 07:28:00,165.455,165.46,165.39,165.4,773114002.0
2007-11-02 07:29:00,165.4,165.41,165.36,165.385,1657399997.0
2007-11-02 07:30:00,165.385,165.41,165.38,165.41,693699999.0
2007-11-02 07:31:00,165.41,165.43,165.405,165.42,728800000.0
2007-11-02 07:32:00,165.42,165.43,165.415,165.43,546899999.0
2007-11-02 07:33:00,165.43,165.43,165.42,165.42,244400000.0
2007-11-02 07:34:00,165.415,165.43,165.415,165.42,296600000.0
2007-11-02 07:35:00,165.42,165.44,165.415,165.43,241200001.0
2007-11-02 07:36:00,165.43,165.43,165.375,165.375,756000000.0
2007-11-02 07:37:00,165.375,165.39,165.35,165.37,1427099993.0
2007-11-02 07:38:00,165.37,165.395,165.37,165.375,1375699997.0
2007-11-02 07:39:00,165.375,165.4,165.375,165.4,559400004.0
2007-11-02 07:40:00,165.4,165.42,165.39,165.405,670299996.0
2007-11-02 07:41:00,165.405,165.44,165.405,165.44,1013899993.0
2007-11-02 07:42:00,165.435,165.44,165.43,165.44,291300002.0
2007-11-02 07:43:00,165.44,165.44,165.44,165.44,221600000.0
2007-11-02 07:44:00,165.44,165.44,165.425,165.44,413299993.0
2007-11-02 07:45:00,165.44,165.44,165.43,165.44,551200004.0
2007-11-02 07:46:00,165.44,165.44,165.43,165.43,707300000.0
2007-11-02 07:47:00,165.43,165.44,165.425,165.44,826300000.0
2007-11-02 07:48:00,165.435,165.47,165.435,165.47,434999999.0
2007-11-02 07:49:00,165.47,165.47,165.435,165.44,917899998.0
2007-11-02 07:50:00,165.435,165.44,165.415,165.42,945099999.0
2007-11-02 07:51:00,165.42,165.42,165.38,165.395,1128399993.0
2007-11-02 07:52:00,165.395,165.41,165.385,165.395,1042399975.0
2007-11-02 07:53:00,165.395,165.405,165.39,165.39,798600006.0
2007-11-02 07:54:00,165.395,165.41,165.395,165.41,358000000.0
2007-11-02 07:55:00,165.41,165.49,165.405,165.485,944100000.0
2007-11-02 07:56:00,165.485,165.5,165.47,165.485,1018099990.0
2007-11-02 07:57:00,165.485,165.485,165.465,165.465,1887600003.0
2007-11-02 07:58:00,165.465,165.475,165.415,165.425,1863900017.0
2007-11-02 07:59:00,165.425,165.425,165.395,165.4,1428900019.0
2007-11-02 08:00:00,165.4,165.415,165.375,165.385,1763499993.0
2007-11-02 08:01:00,165.385,165.39,165.36,165.37,806899998.0
2007-11-02 08:02:00,165.37,165.405,165.37,165.405,404000000.0
2007-11-02 08:03:00,165.405,165.405,165.395,165.395,185600000.0
2007-11-02 08:04:00,165.395,165.395,165.29,165.325,593204760.0
2007-11-02 08:05:00,165.32,165.32,165.285,165.305,674800000.0
2007-11-02 08:06:00,165.3,165.3,165.25,165.26,804000000.0
2007-11-02 08:07:00,165.26,165.26,165.19,165.19,1379199991.0
2007-11-02 08:08:00,165.195,165.21,165.17,165.185,1164600001.0
2007-11-02 08:09:00,165.185,165.185,165.145,165.16,668800000.0
2007-11-02 08:10:00,165.155,165.185,165.155,165.175,466000000.0
2007-11-02 08:11:00,165.175,165.18,165.095,165.12,1126900001.0
2007-11-02 08:12:00,165.12,165.13,165.07,165.08,750100003.0
2007-11-02 08:13:00,165.08,165.1,165.06,165.075,1281700000.0
2007-11-02 08:14:00,165.08,165.125,165.075,165.115,760099996.0
2007-11-02 08:15:00,165.11,165.195,165.11,165.155,1012600004.0
2007-11-02 08:16:00,165.15,165.22,165.15,165.2,1081399993.0
2007-11-02 08:17:00,165.2,165.205,165.175,165.195,583999998.0
2007-11-02 08:18:00,165.195,165.265,165.19,165.25,1319300000.0
2007-11-02 08:19:00,165.25,165.305,165.25,165.295,1580600000.0
2007-11-02 08:20:00,165.295,165.32,165.29,165.32,947899992.0
2007-11-02 08:21:00,165.32,165.35,165.305,165.345,681499997.0
2007-11-02 08:22:00,165.345,165.365,165.335,165.34,903800004.0
2007-11-02 08:23:00,165.35,165.365,165.34,165.36,254200000.0
2007-11-02 08:24:00,165.36,165.395,165.35,165.355,1080100001.0
2007-11-02 08:25:00,165.355,165.395,165.35,165.365,661100001.0
2007-11-02 08:26:00,165.365,165.405,165.36,165.38,496800000.0
2007-11-02 08:27:00,165.38,165.395,165.36,165.365,484200000.0
2007-11-02 08:28:00,165.365,165.42,165.365,165.41,387600003.0
2007-11-02 08:29:00,165.41,165.415,165.38,165.385,407800001.0
2007-11-02 08:30:00,165.385,165.42,165.385,165.415,176800000.0
2007-11-02 08:31:00,165.415,165.44,165.405,165.42,644400000.0
2007-11-02 08:32:00,165.42,165.495,165.41,165.475,840799999.0
2007-11-02 08:33:00,165.475,165.5,165.47,165.47,747600000.0
2007-11-02 08:34:00,165.47,165.48,165.465,165.48,397300003.0
2007-11-02 08:35:00,165.48,165.48,165.46,165.47,252200000.0
2007-11-02 08:36:00,165.47,165.47,165.44,165.44,378200000.0
2007-11-02 08:37:00,165.44,165.45,165.4,165.42,557900003.0
2007-11-02 08:38:00,165.42,165.44,165.41,165.44,515500000.0
2007-11-02 08:39:00,165.43,165.45,165.425,165.45,505700000.0
2007-11-02 08:40:00,165.46,165.49,165.445,165.47,735700000.0
2007-11-02 08:41:00,165.47,165.48,165.44,165.48,728899998.0
2007-11-02 08:42:00,165.48,165.49,165.475,165.49,619599994.0
2007-11-02 08:43:00,165.49,165.49,165.455,165.46,649599997.0
2007-11-02 08:44:00,165.46,165.47,165.42,165.43,774499998.0
2007-11-02 08:45:00,165.43,165.44,165.37,165.37,1004400000.0
2007-11-02 08:46:00,165.37,165.37,165.35,165.35,740400000.0
2007-11-02 08:47:00,165.35,165.37,165.34,165.35,530400000.0
2007-11-02 08:48:00,165.35,165.35,165.33,165.35,269200000.0
2007-11-02 08:49:00,165.345,165.345,165.31,165.32,295600000.0
2007-11-02 08:50:00,165.32,165.33,165.27,165.28,1132900001.0
2007-11-02 08:51:00,165.29,165.295,165.27,165.28,511100000.0
2007-11-02 08:52:00,165.28,165.31,165.28,165.31,326400000.0
2007-11-02 08:53:00,165.3,165.35,165.3,165.35,575600000.0
2007-11-02 08:54:00,165.35,165.36,165.275,165.305,1632100006.0
2007-11-02 08:55:00,165.305,165.34,165.3,165.34,912300001.0
2007-11-02 08:56:00,165.34,165.43,165.33,165.43,1249699999.0
2007-11-02 08:57:00,165.43,165.46,165.41,165.46,950400004.0
2007-11-02 08:58:00,165.46,165.46,165.44,165.45,330400000.0
2007-11-02 08:59:00,165.445,165.58,165.445,165.58,1689000000.0
2007-11-02 09:00:00,165.58,165.65,165.55,165.62,1309999997.0
2007-11-02 09:01:00,165.62,165.73,165.61,165.71,957299999.0
2007-11-02 09:02:00,165.72,165.72,165.685,165.695,848800000.0
2007-11-02 09:03:00,165.695,165.7,165.665,165.67,1180000001.0
2007-11-02 09:04:00,165.67,165.725,165.67,165.72,708400000.0
2007-11-02 09:05:00,165.73,165.77,165.73,165.77,847200003.0
2007-11-02 09:06:00,165.77,165.775,165.75,165.75,305200000.0
2007-11-02 09:07:00,165.75,165.76,165.66,165.665,868300001.0
2007-11-02 09:08:00,165.665,165.67,165.63,165.63,609900000.0
2007-11-02 09:09:00,165.625,165.7,165.625,165.7,610700001.0
2007-11-02 09:10:00,165.7,165.7,165.65,165.665,714000002.0
2007-11-02 09:11:00,165.665,165.695,165.62,165.62,876000003.0
2007-11-02 09:12:00,165.62,165.625,165.6,165.605,899399999.0
2007-11-02 09:13:00,165.605,165.635,165.6,165.625,192200000.0
2007-11-02 09:14:00,165.625,165.645,165.625,165.645,211500000.0
2007-11-02 09:15:00,165.645,165.705,165.64,165.68,1076699990.0
2007-11-02 09:16:00,165.68,165.7,165.655,165.7,448000000.0
2007-11-02 09:17:00,165.705,165.77,165.705,165.74,752800000.0
2007-11-02 09:18:00,165.74,165.745,165.705,165.71,480600000.0
2007-11-02 09:19:00,165.715,165.75,165.71,165.73,388500001.0
2007-11-02 09:20:00,165.735,165.75,165.72,165.745,378999998.0
2007-11-02 09:21:00,165.745,165.81,165.745,165.79,410000000.0
2007-11-02 09:22:00,165.79,165.795,165.765,165.765,498600002.0
2007-11-02 09:23:00,165.765,165.765,165.75,165.75,233600000.0
2007-11-02 09:24:00,165.75,165.755,165.72,165.745,752200002.0
2007-11-02 09:25:00,165.74,165.82,165.74,165.82,699099998.0
2007-11-02 09:26:00,165.82,165.82,165.785,165.79,534199999.0
2007-11-02 09:27:00,165.79,165.8,165.78,165.78,164300000.0
2007-11-02 09:28:00,165.78,165.795,165.775,165.785,583700004.0
2007-11-02 09:29:00,165.785,165.8,165.775,165.79,348599998.0
2007-11-02 09:30:00,165.79,165.8,165.77,165.77,698300000.0
2007-11-02 09:31:00,165.765,165.785,165.755,165.785,636899993.0
2007-11-02 09:32:00,165.785,165.79,165.765,165.77,971300000.0
2007-11-02 09:33:00,165.775,165.795,165.745,165.77,763400000.0
2007-11-02 09:34:00,165.77,165.775,165.745,165.75,767500001.0
2007-11-02 09:35:00,165.745,165.76,165.72,165.76,548399999.0
2007-11-02 09:36:00,165.76,165.765,165.745,165.755,490600000.0
2007-11-02 09:37:00,165.75,165.77,165.735,165.74,724799999.0
2007-11-02 09:38:00,165.74,165.76,165.715,165.74,630199998.0
2007-11-02 09:39:00,165.735,165.755,165.725,165.74,262000000.0
2007-11-02 09:40:00,165.735,165.765,165.72,165.74,345000000.0
2007-11-02 09:41:00,165.74,165.74,165.715,165.725,330600003.0
2007-11-02 09:42:00,165.725,165.77,165.715,165.77,1565300004.0
2007-11-02 09:43:00,165.77,165.77,165.755,165.755,277900000.0
2007-11-02 09:44:00,165.755,165.815,165.75,165.795,510300000.0
2007-11-02 09:45:00,165.795,165.81,165.77,165.785,500400000.0
2007-11-02 09:46:00,165.785,165.8,165.77,165.78,590899998.0
2007-11-02 09:47:00,165.775,165.785,165.75,165.785,480400000.0
2007-11-02 09:48:00,165.785,165.79,165.755,165.775,652300001.0
2007-11-02 09:49:00,165.775,165.775,165.745,165.745,416700000.0
2007-11-02 09:50:00,165.75,165.76,165.705,165.71,623000000.0
2007-11-02 09:51:00,165.71,165.74,165.69,165.725,400300000.0
2007-11-02 09:52:00,165.725,165.755,165.715,165.745,387200000.0
2007-11-02 09:53:00,165.745,165.755,165.695,165.695,382800000.0
2007-11-02 09:54:00,165.695,165.695,165.68,165.68,605800000.0
2007-11-02 09:55:00,165.68,165.7,165.65,165.655,825799999.0
2007-11-02 09:56:00,165.655,165.655,165.605,165.62,650300000.0
2007-11-02 09:57:00,165.625,165.675,165.62,165.635,938300000.0
2007-11-02 09:58:00,165.635,165.69,165.635,165.69,324000000.0
2007-11-02 09:59:00,165.69,165.715,165.675,165.705,464299999.0
2007-11-02 10:00:00,165.705,165.705,165.675,165.705,1176500004.0
2007-11-02 10:01:00,165.7,165.74,165.7,165.735,881899999.0
2007-11-02 10:02:00,165.735,165.76,165.73,165.76,791300004.0
2007-11-02 10:03:00,165.76,165.77,165.745,165.745,681100000.0
2007-11-02 10:04:00,165.745,165.75,165.72,165.72,393925000.0
2007-11-02 10:05:00,165.72,165.73,165.7,165.72,664200000.0
2007-11-02 10:06:00,165.72,165.77,165.72,165.76,532200000.0
2007-11-02 10:07:00,165.76,165.79,165.735,165.77,526800000.0
2007-11-02 10:08:00,165.77,165.795,165.755,165.79,500300000.0
2007-11-02 10:09:00,165.79,165.79,165.755,165.77,426800000.0
2007-11-02 10:10:00,165.77,165.785,165.75,165.78,390000000.0
2007-11-02 10:11:00,165.78,165.8,165.775,165.795,620199999.0
2007-11-02 10:12:00,165.795,165.855,165.79,165.855,1295000003.0
2007-11-02 10:13:00,165.855,165.87,165.82,165.82,1016899999.0
2007-11-02 10:14:00,165.82,165.83,165.775,165.795,750500000.0
2007-11-02 10:15:00,165.795,165.82,165.795,165.82,585900007.0
2007-11-02 10:16:00,165.82,165.855,165.79,165.855,622400000.0
2007-11-02 10:17:00,165.855,165.865,165.815,165.84,396000001.0
2007-11-02 10:18:00,165.84,165.85,165.825,165.845,377100000.0
2007-11-02 10:19:00,165.845,165.87,165.84,165.855,368000000.0
2007-11-02 10:20:00,165.855,165.87,165.825,165.84,397675000.0
2007-11-02 10:21:00,165.835,165.85,165.82,165.825,477999996.0
2007-11-02 10:22:00,165.825,165.885,165.825,165.86,514199998.0
2007-11-02 10:23:00,165.86,165.88,165.845,165.88,1037899997.0
2007-11-02 10:24:00,165.88,165.89,165.865,165.89,363099998.0
2007-11-02 10:25:00,165.89,165.91,165.87,165.87,633600000.0
2007-11-02 10:26:00,165.875,165.91,165.87,165.905,473000000.0
2007-11-02 10:27:00,165.905,165.925,165.855,165.86,957300002.0
2007-11-02 10:28:00,165.86,165.9,165.795,165.8,925900000.0
2007-11-02 10:29:00,165.81,165.82,165.785,165.8,988300000.0
2007-11-02 10:30:00,165.8,165.82,165.8,165.805,320800000.0
2007-11-02 10:31:00,165.805,165.895,165.795,165.875,761100000.0
2007-11-02 10:32:00,165.875,165.99,165.875,165.93,1213500002.0
2007-11-02 10:33:00,165.93,165.97,165.885,165.965,749600000.0
2007-11-02 10:34:00,165.97,165.98,165.925,165.94,940300004.0
2007-11-02 10:35:00,165.94,165.97,165.92,165.96,657200001.0
2007-11-02 10:36:00,165.96,165.995,165.93,165.96,1206999995.0
2007-11-02 10:37:00,165.96,165.98,165.94,165.98,1269600001.0
2007-11-02 10:38:00,165.98,166.0,165.94,165.955,749900000.0
2007-11-02 10:39:00,165.955,165.965,165.925,165.93,834899999.0
2007-11-02 10:40:00,165.93,165.94,165.915,165.915,979800005.0
2007-11-02 10:41:00,165.915,165.93,165.875,165.9,795700001.0
2007-11-02 10:42:00,165.895,165.925,165.895,165.925,771299998.0
2007-11-02 10:43:00,165.925,165.93,165.91,165.91,513600000.0
2007-11-02 10:44:00,165.905,165.925,165.885,165.92,786599997.0
2007-11-02 10:45:00,165.925,165.945,165.91,165.925,847600002.0
2007-11-02 10:46:00,165.935,165.98,165.935,165.97,731599997.0
2007-11-02 10:47:00,165.97,165.97,165.935,165.965,1018400004.0
2007-11-02 10:48:00,165.97,166.01,165.97,166.0,786500001.0
2007-11-02 10:49:00,166.0,166.08,166.0,166.07,1102699999.0
2007-11-02 10:50:00,166.07,166.145,166.07,166.115,1757099999.0
2007-11-02 10:51:00,166.115,166.12,166.065,166.115,2114400012.0
2007-11-02 10:52:00,166.115,166.115,166.045,166.05,1569609193.0
2007-11-02 10:53:00,166.05,166.105,166.04,166.075,1344699982.0
2007-11-02 10:54:00,166.075,166.08,166.04,166.06,991600002.0
2007-11-02 10:55:00,166.065,166.095,166.05,166.085,1195500009.0
2007-11-02 10:56:00,166.085,166.165,166.085,166.14,1164199998.0
2007-11-02 10:57:00,166.14,166.165,166.135,166.155,1599499988.0
2007-11-02 10:58:00,166.15,166.18,166.13,166.135,605299999.0
2007-11-02 10:59:00,166.14,166.17,166.13,166.165,498200002.0
2007-11-02 11:00:00,166.16,166.16,166.13,166.13,977100000.0
2007-11-02 11:01:00,166.13,166.13,166.08,166.085,568000000.0
2007-11-02 11:02:00,166.085,166.1,166.05,166.07,490700000.0
2007-11-02 11:03:00,166.08,166.09,166.07,166.085,636300001.0
2007-11-02 11:04:00,166.085,166.095,166.055,166.07,349700000.0
2007-11-02 11:05:00,166.07,166.07,166.04,166.045,547200000.0
2007-11-02 11:06:00,166.045,166.075,166.005,166.005,750699999.0
2007-11-02 11:07:00,166.0,166.01,165.985,165.985,363700000.0
2007-11-02 11:08:00,165.985,166.015,165.985,166.005,426800000.0
2007-11-02 11:09:00,166.005,166.02,165.975,165.99,853100000.0
2007-11-02 11:10:00,165.985,166.07,165.985,166.02,804500000.0
2007-11-02 11:11:00,166.01,166.04,166.0,166.04,526799997.0
2007-11-02 11:12:00,166.045,166.07,166.03,166.06,754900003.0
2007-11-02 11:13:00,166.055,166.09,166.05,166.06,665299999.0
2007-11-02 11:14:00,166.06,166.17,166.06,166.165,499199998.0
2007-11-02 11:15:00,166.17,166.21,166.16,166.16,426825000.0
2007-11-02 11:16:00,166.16,166.16,166.115,166.15,416600000.0
2007-11-02 11:17:00,166.15,166.17,166.135,166.155,1014399989.0
2007-11-02 11:18:00,166.155,166.17,166.125,166.13,592400000.0
2007-11-02 11:19:00,166.125,166.14,166.09,166.095,922000002.0
2007-11-02 11:20:00,166.1,166.11,166.09,166.11,562599999.0
2007-11-02 11:21:00,166.11,166.14,166.11,166.135,401600000.0
2007-11-02 11:22:00,166.135,166.15,166.11,166.14,908499998.0
2007-11-02 11:23:00,166.145,166.18,166.135,166.18,510600000.0
2007-11-02 11:24:00,166.18,166.18,166.14,166.17,508100000.0
2007-11-02 11:25:00,166.17,166.24,166.17,166.19,803300002.0
2007-11-02 11:26:00,166.185,166.2,166.185,166.185,520475000.0
2007-11-02 11:27:00,166.185,166.2,166.13,166.165,1246299998.0
2007-11-02 11:28:00,166.165,166.165,166.125,166.14,691700000.0
2007-11-02 11:29:00,166.14,166.18,166.14,166.155,505700000.0
2007-11-02 11:30:00,166.155,166.3,166.155,166.285,874300000.0
2007-11-02 11:31:00,166.285,166.34,166.275,166.34,753600000.0
2007-11-02 11:32:00,166.335,166.36,166.33,166.36,569999999.0
2007-11-02 11:33:00,166.36,166.45,166.345,166.365,1176600003.0
2007-11-02 11:34:00,166.355,166.405,166.355,166.4,1154199999.0
2007-11-02 11:35:00,166.4,166.4,166.35,166.37,545000000.0
2007-11-02 11:36:00,166.37,166.375,166.31,166.32,750299998.0
2007-11-02 11:37:00,166.32,166.33,166.31,166.32,640799998.0
2007-11-02 11:38:00,166.32,166.325,166.28,166.3,563100000.0
2007-11-02 11:39:00,166.3,166.31,166.265,166.29,1188100004.0
2007-11-02 11:40:00,166.29,166.31,166.275,166.305,728000000.0
2007-11-02 11:41:00,166.31,166.325,166.305,166.315,633599998.0
2007-11-02 11:42:00,166.315,166.325,166.275,166.29,859000000.0
2007-11-02 11:43:00,166.29,166.31,166.275,166.295,873199996.0
2007-11-02 11:44:00,166.29,166.31,166.26,166.265,887399995.0
2007-11-02 11:45:00,166.265,166.27,166.22,166.245,697299995.0
2007-11-02 11:46:00,166.245,166.27,166.2,166.205,893400001.0
2007-11-02 11:47:00,166.205,166.25,166.195,166.25,1130700000.0
2007-11-02 11:48:00,166.25,166.27,166.225,166.24,1196600003.0
2007-11-02 11:49:00,166.24,166.26,166.23,166.25,481999998.0
2007-11-02 11:50:00,166.25,166.295,166.25,166.295,879400001.0
2007-11-02 11:51:00,166.295,166.325,166.29,166.32,828199999.0
2007-11-02 11:52:00,166.32,166.335,166.31,166.31,476400000.0
2007-11-02 11:53:00,166.31,166.31,166.275,166.295,530700000.0
2007-11-02 11:54:00,166.295,166.3,166.26,166.275,533499999.0
2007-11-02 11:55:00,166.275,166.28,166.25,166.25,784000001.0
2007-11-02 11:56:00,166.255,166.255,166.155,166.165,939199992.0
2007-11-02 11:57:00,166.165,166.165,166.05,166.055,1320700000.0
2007-11-02 11:58:00,166.06,166.14,166.055,166.13,1354500007.0
2007-11-02 11:59:00,166.125,166.13,166.06,166.07,789900003.0
2007-11-02 12:00:00,166.07,166.095,166.05,166.075,827800003.0
2007-11-02 12:01:00,166.075,166.2,166.075,166.195,661700000.0
2007-11-02 12:02:00,166.2,166.23,166.195,166.215,364500000.0
2007-11-02 12:03:00,166.215,166.225,166.145,166.145,657900000.0
2007-11-02 12:04:00,166.145,166.18,166.125,166.175,866899997.0
2007-11-02 12:05:00,166.175,166.21,166.175,166.205,629299997.0
2007-11-02 12:06:00,166.205,166.22,166.195,166.205,437000000.0
2007-11-02 12:07:00,166.2,166.205,166.12,166.125,801399998.0
2007-11-02 12:08:00,166.135,166.16,166.13,166.14,385100000.0
2007-11-02 12:09:00,166.14,166.14,166.115,166.115,346799998.0
2007-11-02 12:10:00,166.115,166.13,166.105,166.13,557099997.0
2007-11-02 12:11:00,166.13,166.165,166.115,166.165,463600000.0
2007-11-02 12:12:00,166.165,166.2,166.165,166.19,321099999.0
2007-11-02 12:13:00,166.19,166.19,166.165,166.17,431400002.0
2007-11-02 12:14:00,166.175,166.19,166.155,166.16,542599997.0
2007-11-02 12:15:00,166.16,166.17,166.105,166.12,610100000.0
2007-11-02 12:16:00,166.12,166.14,166.085,166.125,453900000.0
2007-11-02 12:17:00,166.125,166.13,166.08,166.08,560000001.0
2007-11-02 12:18:00,166.085,166.105,166.075,166.105,594900000.0
2007-11-02 12:19:00,166.105,166.135,166.1,166.13,472800007.0
2007-11-02 12:20:00,166.13,166.13,166.09,166.1,499000003.0
2007-11-02 12:21:00,166.105,166.11,166.095,166.1,380300000.0
2007-11-02 12:22:00,166.1,166.105,166.07,166.08,937599987.0
2007-11-02 12:23:00,166.08,166.09,166.065,166.075,308799999.0
2007-11-02 12:24:00,166.07,166.08,166.045,166.065,348800000.0
2007-11-02 12:25:00,166.065,166.065,166.045,166.055,708000001.0
2007-11-02 12:26:00,166.055,166.06,166.035,166.04,481600000.0
2007-11-02 12:27:00,166.04,166.07,166.035,166.07,419400000.0
2007-11-02 12:28:00,166.07,166.09,166.07,166.08,288800000.0
2007-11-02 12:29:00,166.08,166.09,166.07,166.08,660900001.0
2007-11-02 12:30:00,166.08,166.08,166.065,166.07,237400000.0
2007-11-02 12:31:00,166.07,166.11,166.065,166.105,259200000.0
2007-11-02 12:32:00,166.1,166.125,166.1,166.12,328400000.0
2007-11-02 12:33:00,166.12,166.12,166.11,166.115,310400000.0
2007-11-02 12:34:00,166.115,166.115,166.1,166.1,439800006.0
2007-11-02 12:35:00,166.1,166.12,166.075,166.105,393600000.0
2007-11-02 12:36:00,166.105,166.145,166.1,166.115,885099998.0
2007-11-02 12:37:00,166.12,166.13,166.1,166.11,682000002.0
2007-11-02 12:38:00,166.11,166.11,166.075,166.08,808599996.0
2007-11-02 12:39:00,166.075,166.08,166.055,166.075,946499993.0
2007-11-02 12:40:00,166.075,166.125,166.065,166.1,1008999992.0
2007-11-02 12:41:00,166.1,166.11,166.09,166.09,337499999.0
2007-11-02 12:42:00,166.09,166.13,166.085,166.11,633900000.0
2007-11-02 12:43:00,166.115,166.115,166.1,166.105,350700000.0
2007-11-02 12:44:00,166.105,166.17,166.1,166.145,1034600003.0
2007-11-02 12:45:00,166.15,166.165,166.14,166.14,535700000.0
2007-11-02 12:46:00,166.14,166.15,166.13,166.135,759200000.0
2007-11-02 12:47:00,166.135,166.15,166.075,166.08,1000700005.0
2007-11-02 12:48:00,166.08,166.12,166.075,166.12,603000001.0
2007-11-02 12:49:00,166.12,166.12,166.065,166.065,943800000.0
2007-11-02 12:50:00,166.065,166.07,165.995,166.02,1054899997.0
2007-11-02 12:51:00,166.02,166.03,166.005,166.02,395600000.0
2007-11-02 12:52:00,166.02,166.05,166.005,166.05,864800004.0
2007-11-02 12:53:00,166.05,166.085,166.05,166.055,561600000.0
2007-11-02 12:54:00,166.055,166.065,166.045,166.045,207100002.0
2007-11-02 12:55:00,166.05,166.06,166.025,166.05,626099999.0
2007-11-02 12:56:00,166.05,166.07,166.05,166.05,854400000.0
2007-11-02 12:57:00,166.05,166.07,166.045,166.045,626700000.0
2007-11-02 12:58:00,166.05,166.055,166.035,166.04,403000001.0
2007-11-02 12:59:00,166.035,166.09,166.035,166.075,748800000.0
2007-11-02 13:00:00,166.08,166.24,166.075,166.155,570000001.0
2007-11-02 13:01:00,166.135,166.135,166.035,166.075,927200006.0
2007-11-02 13:02:00,166.075,166.085,166.03,166.055,734599997.0
2007-11-02 13:03:00,166.055,166.065,166.04,166.04,509700004.0
2007-11-02 13:04:00,166.04,166.055,166.005,166.02,787499997.0
2007-11-02 13:05:00,166.02,166.02,165.97,166.0,764000001.0
2007-11-02 13:06:00,166.0,166.035,166.0,166.01,531399999.0
2007-11-02 13:07:00,166.01,166.065,166.01,166.06,542899998.0
2007-11-02 13:08:00,166.065,166.22,166.065,166.195,895899998.0
2007-11-02 13:09:00,166.195,166.22,166.155,166.155,968899988.0
2007-11-02 13:10:00,166.165,166.195,166.09,166.19,894800000.0
2007-11-02 13:11:00,166.19,166.19,166.12,166.13,744099999.0
2007-11-02 13:12:00,166.13,166.15,166.125,166.135,347899998.0
2007-11-02 13:13:00,166.135,166.17,166.11,166.16,565700000.0
2007-11-02 13:14:00,166.155,166.16,166.075,166.075,618100001.0
2007-11-02 13:15:00,166.075,166.08,166.035,166.055,739200000.0
2007-11-02 13:16:00,166.055,166.09,166.055,166.075,853100007.0
2007-11-02 13:17:00,166.08,166.08,166.005,166.01,378400000.0
2007-11-02 13:18:00,166.015,166.055,166.0,166.055,494500000.0
2007-11-02 13:19:00,166.055,166.06,166.04,166.055,267300000.0
2007-11-02 13:20:00,166.055,166.065,166.045,166.055,214399998.0
2007-11-02 13:21:00,166.055,166.065,165.985,165.985,347200000.0
2007-11-02 13:22:00,165.985,165.985,165.885,165.915,1043499996.0
2007-11-02 13:23:00,165.91,165.94,165.865,165.885,987399998.0
2007-11-02 13:24:00,165.885,165.9,165.865,165.87,526899996.0
2007-11-02 13:25:00,165.87,165.885,165.78,165.79,546000000.0
2007-11-02 13:26:00,165.785,165.84,165.75,165.835,720800000.0
2007-11-02 13:27:00,165.835,165.88,165.825,165.835,1137900000.0
2007-11-02 13:28:00,165.835,165.85,165.775,165.825,793600000.0
2007-11-02 13:29:00,165.825,165.92,165.815,165.905,998600002.0
2007-11-02 13:30:00,165.91,165.935,165.89,165.89,1021799994.0
2007-11-02 13:31:00,165.89,165.905,165.855,165.865,1027900000.0
2007-11-02 13:32:00,165.865,165.865,165.78,165.85,1385200000.0
2007-11-02 13:33:00,165.85,165.885,165.845,165.88,985099994.0
2007-11-02 13:34:00,165.88,165.955,165.875,165.95,480200000.0
2007-11-02 13:35:00,165.95,165.95,165.88,165.885,769899999.0
2007-11-02 13:36:00,165.885,165.895,165.84,165.885,691799998.0
2007-11-02 13:37:00,165.885,166.02,165.885,166.015,631399999.0
2007-11-02 13:38:00,166.015,166.065,165.965,166.015,784500002.0
2007-11-02 13:39:00,166.015,166.015,165.955,165.975,420800000.0
2007-11-02 13:40:00,165.975,166.05,165.975,166.035,469400000.0
2007-11-02 13:41:00,166.04,166.04,165.935,165.95,669099999.0
2007-11-02 13:42:00,165.955,165.97,165.945,165.97,719999998.0
2007-11-02 13:43:00,165.965,166.075,165.96,166.025,1041199995.0
2007-11-02 13:44:00,166.035,166.075,166.02,166.025,539000000.0
2007-11-02 13:45:00,166.025,166.095,166.025,166.09,673900001.0
2007-11-02 13:46:00,166.09,166.155,166.055,166.145,590800000.0
2007-11-02 13:47:00,166.15,166.18,166.13,166.17,733099999.0
2007-11-02 13:48:00,166.17,166.175,166.15,166.175,369800000.0
2007-11-02 13:49:00,166.175,166.185,166.155,166.18,744900000.0
2007-11-02 13:50:00,166.18,166.23,166.165,166.195,590000000.0
2007-11-02 13:51:00,166.195,166.205,166.175,166.195,412000000.0
2007-11-02 13:52:00,166.195,166.2,166.18,166.195,280700000.0
2007-11-02 13:53:00,166.19,166.245,166.19,166.205,453800000.0
2007-11-02 13:54:00,166.2,166.26,166.185,166.195,984400002.0
2007-11-02 13:55:00,166.195,166.2,166.17,166.18,370000000.0
2007-11-02 13:56:00,166.18,166.205,166.17,166.185,624350002.0
2007-11-02 13:57:00,166.18,166.19,166.16,166.185,786400000.0
2007-11-02 13:58:00,166.185,166.19,166.13,166.13,740299998.0
2007-11-02 13:59:00,166.13,166.135,166.09,166.105,728299994.0
2007-11-02 14:00:00,166.105,166.12,166.06,166.095,769000000.0
2007-11-02 14:01:00,166.095,166.13,166.045,166.105,1040000000.0
2007-11-02 14:02:00,166.1,166.2,166.09,166.185,789300001.0
2007-11-02 14:03:00,166.18,166.18,166.15,166.175,436000000.0
2007-11-02 14:04:00,166.175,166.175,166.125,166.13,502099999.0
2007-11-02 14:05:00,166.125,166.15,166.11,166.115,623500000.0
2007-11-02 14:06:00,166.12,166.125,166.095,166.11,345000000.0
2007-11-02 14:07:00,166.11,166.215,166.05,166.215,768100001.0
2007-11-02 14:08:00,166.215,166.225,166.18,166.215,520099999.0
2007-11-02 14:09:00,166.215,166.235,166.19,166.225,351200000.0
2007-11-02 14:10:00,166.225,166.255,166.2,166.22,547200000.0
2007-11-02 14:11:00,166.22,166.235,166.195,166.215,897499993.0
2007-11-02 14:12:00,166.215,166.245,166.205,166.205,667900006.0
2007-11-02 14:13:00,166.2,166.2,166.13,166.155,326000000.0
2007-11-02 14:14:00,166.155,166.18,166.145,166.18,430300001.0
2007-11-02 14:15:00,166.18,166.24,166.18,166.2,588499999.0
2007-11-02 14:16:00,166.195,166.215,166.18,166.19,613200005.0
2007-11-02 14:17:00,166.195,166.205,166.125,166.135,480399996.0
2007-11-02 14:18:00,166.135,166.17,166.135,166.155,430099997.0
2007-11-02 14:19:00,166.155,166.21,166.155,166.19,513600000.0
2007-11-02 14:20:00,166.195,166.26,166.175,166.235,875699998.0
2007-11-02 14:21:00,166.235,166.24,166.185,166.185,740100001.0
2007-11-02 14:22:00,166.185,166.21,166.18,166.185,743900001.0
2007-11-02 14:23:00,166.18,166.2,166.175,166.19,720799996.0
2007-11-02 14:24:00,166.185,166.21,166.18,166.195,809299997.0
2007-11-02 14:25:00,166.195,166.28,166.19,166.265,570199999.0
2007-11-02 14:26:00,166.265,166.355,166.265,166.31,1345100000.0
2007-11-02 14:27:00,166.31,166.33,166.215,166.245,1136900004.0
2007-11-02 14:28:00,166.245,166.245,166.195,166.225,1254000000.0
2007-11-02 14:29:00,166.22,166.255,166.2,166.215,1246450000.0
2007-11-02 14:30:00,166.215,166.805,166.215,166.76,779399999.0
2007-11-02 14:31:00,166.765,166.865,166.63,166.655,923500000.0
2007-11-02 14:32:00,166.655,166.745,166.645,166.675,790699998.0
2007-11-02 14:33:00,166.665,166.715,166.65,166.695,1006099997.0
2007-11-02 14:34:00,166.695,166.74,166.67,166.71,854900000.0
2007-11-02 14:35:00,166.71,166.74,166.685,166.69,905400004.0
2007-11-02 14:36:00,166.69,166.715,166.61,166.68,818100001.0
2007-11-02 14:37:00,166.68,166.74,166.6,166.705,1141199998.0
2007-11-02 14:38:00,166.71,166.71,166.645,166.665,915100000.0
2007-11-02 14:39:00,166.66,166.67,166.56,166.59,704500000.0
2007-11-02 14:40:00,166.585,166.675,166.575,166.635,705200000.0
2007-11-02 14:41:00,166.635,166.665,166.595,166.665,1080650003.0
2007-11-02 14:42:00,166.665,166.755,166.665,166.715,858400000.0
2007-11-02 14:43:00,166.715,166.755,166.675,166.72,651400000.0
2007-11-02 14:44:00,166.72,166.73,166.63,166.63,950500000.0
2007-11-02 14:45:00,166.635,166.67,166.595,166.595,687000000.0
2007-11-02 14:46:00,166.6,166.64,166.555,166.58,701900000.0
2007-11-02 14:47:00,166.58,166.595,166.545,166.585,629400004.0
2007-11-02 14:48:00,166.585,166.655,166.555,166.62,1003550002.0
2007-11-02 14:49:00,166.62,166.645,166.585,166.64,1107049999.0
2007-11-02 14:50:00,166.64,166.72,166.615,166.695,875600000.0
2007-11-02 14:51:00,166.695,166.78,166.64,166.73,1097299998.0
2007-11-02 14:52:00,166.725,166.735,166.665,166.71,812700000.0
2007-11-02 14:53:00,166.71,166.765,166.695,166.725,753700000.0
2007-11-02 14:54:00,166.72,166.755,166.695,166.745,1016000000.0
2007-11-02 14:55:00,166.745,166.745,166.675,166.725,607999999.0
2007-11-02 14:56:00,166.725,166.74,166.705,166.71,1081199999.0
2007-11-02 14:57:00,166.71,166.735,166.625,166.645,731200000.0
2007-11-02 14:58:00,166.645,166.7,166.635,166.695,755600000.0
2007-11-02 14:59:00,166.695,166.715,166.675,166.695,938800003.0
2007-11-02 15:00:00,166.695,166.765,166.68,166.765,871599998.0
2007-11-02 15:01:00,166.765,166.905,166.75,166.875,865000002.0
2007-11-02 15:02:00,166.875,166.955,166.83,166.925,625438099.0
2007-11-02 15:03:00,166.925,166.94,166.9,166.925,770200001.0
2007-11-02 15:04:00,166.925,166.935,166.87,166.87,766500001.0
2007-11-02 15:05:00,166.875,166.915,166.865,166.91,536500001.0
2007-11-02 15:06:00,166.91,166.975,166.895,166.94,758924999.0
2007-11-02 15:07:00,166.945,167.12,166.94,167.12,1223800008.0
2007-11-02 15:08:00,167.125,167.14,167.08,167.09,895124999.0
2007-11-02 15:09:00,167.09,167.095,166.98,166.985,658100001.0
2007-11-02 15:10:00,166.985,167.0,166.935,166.96,1095699997.0
2007-11-02 15:11:00,166.96,166.98,166.93,166.93,716400000.0
2007-11-02 15:12:00,166.93,166.96,166.905,166.96,800400000.0
2007-11-02 15:13:00,166.96,166.99,166.885,166.885,651200000.0
2007-11-02 15:14:00,166.88,166.925,166.855,166.88,745300000.0
2007-11-02 15:15:00,166.88,166.89,166.855,166.86,822700001.0
2007-11-02 15:16:00,166.86,166.9,166.855,166.9,2052099996.0
2007-11-02 15:17:00,166.9,166.975,166.89,166.965,760700000.0
2007-11-02 15:18:00,166.965,166.965,166.91,166.925,640600000.0
2007-11-02 15:19:00,166.925,166.935,166.89,166.93,632400001.0
2007-11-02 15:20:00,166.93,166.945,166.905,166.945,432500000.0
2007-11-02 15:21:00,166.945,166.955,166.915,166.935,530299998.0
2007-11-02 15:22:00,166.925,166.945,166.91,166.915,666500000.0
2007-11-02 15:23:00,166.915,166.915,166.875,166.885,638399996.0
2007-11-02 15:24:00,166.885,166.895,166.85,166.87,737899999.0
2007-11-02 15:25:00,166.875,166.93,166.87,166.9,627800001.0
2007-11-02 15:26:00,166.9,166.915,166.875,166.875,349500000.0
2007-11-02 15:27:00,166.875,166.895,166.85,166.86,938399999.0
2007-11-02 15:28:00,166.86,166.87,166.84,166.87,698800000.0
2007-11-02 15:29:00,166.87,166.87,166.795,166.8,400500000.0
2007-11-02 15:30:00,166.805,166.835,166.75,166.815,951399999.0
2007-11-02 15:31:00,166.81,166.87,166.785,166.805,1147399998.0
2007-11-02 15:32:00,166.81,166.82,166.755,166.77,949199999.0
2007-11-02 15:33:00,166.77,166.81,166.755,166.79,746000000.0
2007-11-02 15:34:00,166.79,166.815,166.72,166.73,979100001.0
2007-11-02 15:35:00,166.73,166.73,166.605,166.625,719000000.0
2007-11-02 15:36:00,166.62,166.62,166.51,166.515,775500002.0
2007-11-02 15:37:00,166.515,166.545,166.45,166.535,1182800001.0
2007-11-02 15:38:00,166.525,166.585,166.465,166.5,1217900001.0
2007-11-02 15:39:00,166.51,166.65,166.51,166.65,937100000.0
2007-11-02 15:40:00,166.65,166.75,166.61,166.74,1173800000.0
2007-11-02 15:41:00,166.74,166.765,166.68,166.72,684000000.0
2007-11-02 15:42:00,166.72,166.75,166.635,166.635,963700000.0
2007-11-02 15:43:00,166.635,166.67,166.615,166.63,1344500003.0
2007-11-02 15:44:00,166.635,166.72,166.62,166.655,1335000001.0
2007-11-02 15:45:00,166.655,166.675,166.535,166.54,886300002.0
2007-11-02 15:46:00,166.545,166.69,166.545,166.65,1253249995.0
2007-11-02 15:47:00,166.65,166.67,166.595,166.615,1055099998.0
2007-11-02 15:48:00,166.615,166.615,166.48,166.5,1090700004.0
2007-11-02 15:49:00,166.505,166.545,166.42,166.455,1064299996.0
2007-11-02 15:50:00,166.455,166.505,166.405,166.405,1012399999.0
2007-11-02 15:51:00,166.405,166.405,166.335,166.38,940800002.0
2007-11-02 15:52:00,166.385,166.385,166.18,166.18,857749997.0
2007-11-02 15:53:00,166.175,166.255,166.14,166.15,1167099999.0
2007-11-02 15:54:00,166.145,166.16,165.985,166.015,770649999.0
2007-11-02 15:55:00,166.005,166.115,165.935,166.11,904500001.0
2007-11-02 15:56:00,166.115,166.175,166.08,166.115,1224299999.0
2007-11-02 15:57:00,166.115,166.225,166.09,166.195,1584900005.0
2007-11-02 15:58:00,166.19,166.275,166.185,166.275,843400003.0
2007-11-02 15:59:00,166.275,166.325,166.225,166.225,963376198.0
2007-11-02 16:00:00,166.225,166.375,166.215,166.35,1873600001.0
2007-11-02 16:01:00,166.35,166.35,166.225,166.255,777900000.0
2007-11-02 16:02:00,166.255,166.29,166.21,166.245,683400000.0
2007-11-02 16:03:00,166.245,166.245,166.075,166.075,550900000.0
2007-11-02 16:04:00,166.075,166.195,166.05,166.175,778300000.0
2007-11-02 16:05:00,166.175,166.18,165.98,166.055,727100001.0
2007-11-02 16:06:00,166.075,166.095,165.905,165.905,1034250000.0
2007-11-02 16:07:00,165.905,165.955,165.85,165.875,827800001.0
2007-11-02 16:08:00,165.88,165.98,165.845,165.935,1039000000.0
2007-11-02 16:09:00,165.94,166.07,165.94,165.975,1119500001.0
2007-11-02 16:10:00,165.975,165.995,165.845,165.915,852700000.0
2007-11-02 16:11:00,165.915,166.035,165.865,166.01,964399999.0
2007-11-02 16:12:00,166.015,166.12,165.915,166.12,1078450003.0
2007-11-02 16:13:00,166.12,166.15,166.02,166.07,1204400002.0
2007-11-02 16:14:00,166.07,166.07,165.985,166.015,1010599998.0
2007-11-02 16:15:00,166.01,166.08,166.005,166.04,773400000.0
2007-11-02 16:16:00,166.04,166.045,165.95,165.99,985299996.0
2007-11-02 16:17:00,165.985,166.0,165.91,165.95,1221099999.0
2007-11-02 16:18:00,165.945,166.04,165.945,166.015,1362099995.0
2007-11-02 16:19:00,166.02,166.02,165.855,165.87,1303200001.0
2007-11-02 16:20:00,165.87,166.01,165.855,165.99,1128600000.0
2007-11-02 16:21:00,166.0,166.01,165.88,165.905,1176799999.0
2007-11-02 16:22:00,165.895,166.02,165.895,165.96,1079999999.0
2007-11-02 16:23:00,165.96,166.12,165.96,166.09,1062999993.0
2007-11-02 16:24:00,166.09,166.225,166.07,166.215,985250000.0
2007-11-02 16:25:00,166.215,166.33,166.2,166.255,1527699999.0
2007-11-02 16:26:00,166.25,166.31,166.19,166.235,1020400001.0
2007-11-02 16:27:00,166.24,166.3,166.22,166.25,755999999.0
2007-11-02 16:28:00,166.25,166.32,166.245,166.265,1171899996.0
2007-11-02 16:29:00,166.265,166.44,166.255,166.385,1161799996.0
2007-11-02 16:30:00,166.38,166.48,166.38,166.455,753800000.0
2007-11-02 16:31:00,166.45,166.58,166.45,166.495,969000000.0
2007-11-02 16:32:00,166.49,166.515,166.43,166.46,619699998.0
2007-11-02 16:33:00,166.46,166.475,166.335,166.365,1029499999.0
2007-11-02 16:34:00,166.365,166.405,166.335,166.35,755399999.0
2007-11-02 16:35:00,166.35,166.37,166.27,166.27,584600004.0
2007-11-02 16:36:00,166.27,166.285,166.235,166.255,645499996.0
2007-11-02 16:37:00,166.255,166.365,166.24,166.335,787699998.0
2007-11-02 16:38:00,166.335,166.36,166.275,166.31,542000000.0
2007-11-02 16:39:00,166.31,166.325,166.26,166.265,687700000.0
2007-11-02 16:40:00,166.27,166.305,166.24,166.245,411200000.0
2007-11-02 16:41:00,166.245,166.285,166.23,166.25,856200000.0
2007-11-02 16:42:00,166.25,166.26,166.195,166.195,902199996.0
2007-11-02 16:43:00,166.195,166.235,166.175,166.175,492000000.0
2007-11-02 16:44:00,166.17,166.295,166.17,166.295,677300001.0
2007-11-02 16:45:00,166.295,166.32,166.215,166.31,493400000.0
2007-11-02 16:46:00,166.31,166.315,166.235,166.27,848499998.0
2007-11-02 16:47:00,166.275,166.3,166.225,166.24,930500002.0
2007-11-02 16:48:00,166.24,166.28,166.17,166.17,1137599995.0
2007-11-02 16:49:00,166.17,166.18,166.11,166.115,821599999.0
2007-11-02 16:50:00,166.11,166.24,166.1,166.205,1080100002.0
2007-11-02 16:51:00,166.2,166.21,166.135,166.15,694099999.0
2007-11-02 16:52:00,166.15,166.245,166.145,166.2,576500000.0
2007-11-02 16:53:00,166.195,166.275,166.18,166.195,730400000.0
2007-11-02 16:54:00,166.195,166.24,166.175,166.21,866699994.0
2007-11-02 16:55:00,166.21,166.335,166.2,166.33,684300000.0
2007-11-02 16:56:00,166.34,166.405,166.32,166.405,512099999.0
2007-11-02 16:57:00,166.41,166.455,166.375,166.445,605999998.0
2007-11-02 16:58:00,166.445,166.455,166.37,166.385,364800001.0
2007-11-02 16:59:00,166.385,166.385,166.305,166.335,354700000.0
2007-11-02 17:00:00,166.335,166.415,166.315,166.41,430700000.0
2007-11-02 17:01:00,166.41,166.425,166.365,166.37,840799999.0
2007-11-02 17:02:00,166.375,166.38,166.34,166.34,493600000.0
2007-11-02 17:03:00,166.34,166.355,166.285,166.325,717700000.0
2007-11-02 17:04:00,166.325,166.41,166.325,166.41,934899999.0
2007-11-02 17:05:00,166.41,166.415,166.285,166.295,638599999.0
2007-11-02 17:06:00,166.29,166.32,166.235,166.24,940100000.0
2007-11-02 17:07:00,166.24,166.33,166.225,166.25,1160499993.0
2007-11-02 17:08:00,166.25,166.3,166.22,166.255,670950000.0
2007-11-02 17:09:00,166.25,166.3,166.245,166.275,631199996.0
2007-11-02 17:10:00,166.265,166.325,166.265,166.32,696200001.0
2007-11-02 17:11:00,166.32,166.325,166.27,166.285,694899997.0
2007-11-02 17:12:00,166.28,166.32,166.225,166.28,1069699999.0
2007-11-02 17:13:00,166.28,166.28,166.2,166.23,920600000.0
2007-11-02 17:14:00,166.235,166.27,166.225,166.255,842250004.0
2007-11-02 17:15:00,166.26,166.35,166.255,166.325,1253299990.0
2007-11-02 17:16:00,166.32,166.325,166.29,166.32,688300000.0
2007-11-02 17:17:00,166.32,166.33,166.24,166.245,1095300000.0
2007-11-02 17:18:00,166.245,166.275,166.205,166.255,1172099995.0
2007-11-02 17:19:00,166.25,166.25,166.18,166.18,1150500002.0
2007-11-02 17:20:00,166.185,166.19,166.07,166.08,1015900000.0
2007-11-02 17:21:00,166.08,166.11,166.02,166.065,904100000.0
2007-11-02 17:22:00,166.065,166.11,166.04,166.05,720100000.0
2007-11-02 17:23:00,166.05,166.11,166.04,166.11,801599998.0
2007-11-02 17:24:00,166.105,166.19,166.085,166.165,946000003.0
2007-11-02 17:25:00,166.16,166.165,166.11,166.12,505200000.0
2007-11-02 17:26:00,166.125,166.13,166.025,166.115,979837995.0
2007-11-02 17:27:00,166.11,166.115,166.015,166.04,905000007.0
2007-11-02 17:28:00,166.04,166.045,165.95,165.965,606800000.0
2007-11-02 17:29:00,165.965,165.965,165.905,165.935,743000000.0
2007-11-02 17:30:00,165.935,166.005,165.925,166.0,1047500000.0
2007-11-02 17:31:00,166.0,166.06,165.975,166.035,1121499999.0
2007-11-02 17:32:00,166.035,166.055,165.975,166.04,936699997.0
2007-11-02 17:33:00,166.035,166.055,166.005,166.03,779200001.0
2007-11-02 17:34:00,166.025,166.11,166.025,166.06,1290199999.0
2007-11-02 17:35:00,166.065,166.075,165.99,165.99,1028800004.0
2007-11-02 17:36:00,165.995,166.025,165.925,166.01,839600003.0
2007-11-02 17:37:00,166.01,166.07,166.005,166.04,1059699999.0
2007-11-02 17:38:00,166.04,166.09,166.005,166.085,650500001.0
2007-11-02 17:39:00,166.085,166.085,166.01,166.085,687900000.0
2007-11-02 17:40:00,166.085,166.13,166.04,166.075,776300000.0
2007-11-02 17:41:00,166.075,166.125,166.005,166.125,606099999.0
2007-11-02 17:42:00,166.13,166.135,166.095,166.125,602700000.0
2007-11-02 17:43:00,166.12,166.135,166.06,166.06,734199998.0
2007-11-02 17:44:00,166.06,166.115,166.05,166.11,819700001.0
2007-11-02 17:45:00,166.11,166.135,166.06,166.075,573299999.0
2007-11-02 17:46:00,166.075,166.155,166.07,166.15,617400000.0
2007-11-02 17:47:00,166.15,166.16,166.115,166.145,865300000.0
2007-11-02 17:48:00,166.145,166.155,166.085,166.085,1058199999.0
2007-11-02 17:49:00,166.085,166.155,166.07,166.115,1271599997.0
2007-11-02 17:50:00,166.115,166.12,166.04,166.05,532100000.0
2007-11-02 17:51:00,166.05,166.11,166.035,166.055,680800000.0
2007-11-02 17:52:00,166.055,166.245,166.055,166.205,659599999.0
2007-11-02 17:53:00,166.205,166.365,166.205,166.365,1191899997.0
2007-11-02 17:54:00,166.365,166.435,166.265,166.27,723149998.0
2007-11-02 17:55:00,166.27,166.31,166.22,166.25,1277400001.0
2007-11-02 17:56:00,166.25,166.285,166.17,166.195,802899999.0
2007-11-02 17:57:00,166.195,166.27,166.165,166.245,750500000.0
2007-11-02 17:58:00,166.245,166.28,166.18,166.26,1177700001.0
2007-11-02 17:59:00,166.255,166.305,166.145,166.16,1365399996.0
2007-11-02 18:00:00,166.16,166.23,166.15,166.175,767400000.0
2007-11-02 18:01:00,166.175,166.2,166.115,166.16,892899998.0
2007-11-02 18:02:00,166.155,166.23,166.145,166.225,1455300000.0
2007-11-02 18:03:00,166.22,166.22,166.135,166.175,720499997.0
2007-11-02 18:04:00,166.175,166.23,166.16,166.21,713400001.0
2007-11-02 18:05:00,166.21,166.25,166.175,166.205,954399999.0
2007-11-02 18:06:00,166.21,166.305,166.21,166.255,1727899996.0
2007-11-02 18:07:00,166.255,166.28,166.22,166.275,1487600001.0
2007-11-02 18:08:00,166.275,166.295,166.255,166.29,1292799999.0
2007-11-02 18:09:00,166.285,166.295,166.195,166.255,1840899999.0
2007-11-02 18:10:00,166.64,166.64,166.62,166.62,570200000.0
2007-11-02 18:11:00,166.3,166.41,166.285,166.39,570200000.0
2007-11-02 18:12:00,166.39,166.43,166.295,166.315,933199995.0
2007-11-02 18:13:00,166.32,166.34,166.295,166.32,678900001.0
2007-11-02 18:14:00,166.32,166.33,166.24,166.255,1045300001.0
2007-11-02 18:15:00,166.255,166.29,166.24,166.245,1415400003.0
2007-11-02 18:16:00,166.245,166.315,166.245,166.27,1862600002.0
2007-11-02 18:17:00,166.27,166.315,166.215,166.235,1685700001.0
2007-11-02 18:18:00,166.235,166.24,166.125,166.225,2043500001.0
2007-11-02 18:19:00,166.225,166.28,166.225,166.265,1598800004.0
2007-11-02 18:20:00,166.265,166.305,166.23,166.285,2103299986.0
2007-11-02 18:21:00,166.29,166.29,166.19,166.245,1707304997.0
2007-11-02 18:22:00,166.64,166.64,166.53,166.6,1474600003.0
2007-11-02 18:23:00,166.31,166.335,166.235,166.245,1474600003.0
2007-11-02 18:24:00,166.245,166.335,166.245,166.31,849300001.0
2007-11-02 18:25:00,166.31,166.335,166.24,166.24,849400000.0
2007-11-02 18:26:00,166.245,166.295,166.23,166.27,1275000001.0
2007-11-02 18:27:00,166.27,166.34,166.265,166.285,727399999.0
2007-11-02 18:28:00,166.28,166.39,166.28,166.345,1063499994.0
2007-11-02 18:29:00,166.35,166.4,166.335,166.335,1135499998.0
2007-11-02 18:30:00,166.34,166.42,166.29,166.32,1148499999.0
2007-11-02 18:31:00,166.315,166.41,166.285,166.39,976200001.0
2007-11-02 18:32:00,166.4,166.4,166.31,166.355,754400000.0
2007-11-02 18:33:00,166.355,166.36,166.3,166.315,984200003.0
2007-11-02 18:34:00,166.31,166.36,166.31,166.33,1122300001.0
2007-11-02 18:35:00,166.325,166.35,166.295,166.33,1286199996.0
2007-11-02 18:36:00,166.33,166.39,166.325,166.35,1581199993.0
2007-11-02 18:37:00,166.345,166.47,166.345,166.38,1229999999.0
2007-11-02 18:38:00,166.38,166.475,166.345,166.465,1401500002.0
2007-11-02 18:39:00,166.465,166.525,166.435,166.505,897300004.0
2007-11-02 18:40:00,166.51,166.575,166.455,166.465,1425099992.0
2007-11-02 18:41:00,166.47,166.505,166.42,166.47,790000002.0
2007-11-02 18:42:00,166.47,166.51,166.455,166.48,1378900012.0
2007-11-02 18:43:00,166.475,166.59,166.445,166.585,1300999999.0
2007-11-02 18:44:00,166.595,166.625,166.58,166.61,1529224209.0
2007-11-02 18:45:00,166.605,166.68,166.54,166.55,746999997.0
2007-11-02 18:46:00,166.55,166.55,166.46,166.46,1195000001.0
2007-11-02 18:47:00,166.455,166.54,166.44,166.525,1077199996.0
2007-11-02 18:48:00,166.53,166.54,166.455,166.5,942699997.0
2007-11-02 18:49:00,166.5,166.5,166.435,166.45,1638299993.0
2007-11-02 18:50:00,166.45,166.495,166.405,166.475,609600000.0
2007-11-02 18:51:00,166.475,166.55,166.46,166.53,753900000.0
2007-11-02 18:52:00,166.53,166.63,166.485,166.51,810100001.0
2007-11-02 18:53:00,166.51,166.58,166.475,166.505,1283699993.0
2007-11-02 18:54:00,166.505,166.53,166.47,166.53,1051300000.0
2007-11-02 18:55:00,166.535,166.57,166.5,166.5,735500000.0
2007-11-02 18:56:00,166.5,166.555,166.435,166.51,1008275600.0
2007-11-02 18:57:00,166.51,166.53,166.445,166.53,1474199993.0
2007-11-02 18:58:00,166.525,166.59,166.515,166.59,1185000004.0
2007-11-02 18:59:00,166.59,166.69,166.58,166.635,1276899990.0
2007-11-02 19:00:00,166.635,166.66,166.59,166.65,891999996.0
2007-11-02 19:01:00,166.65,166.665,166.605,166.635,609950000.0
2007-11-02 19:02:00,166.635,166.64,166.61,166.61,458550000.0
2007-11-02 19:03:00,166.61,166.69,166.605,166.69,863700000.0
2007-11-02 19:04:00,166.69,166.72,166.665,166.72,610299998.0
2007-11-02 19:05:00,166.72,166.75,166.68,166.74,497800000.0
2007-11-02 19:06:00,166.74,166.795,166.72,166.72,771800010.0
2007-11-02 19:07:00,166.72,166.72,166.655,166.665,467200000.0
2007-11-02 19:08:00,166.665,166.67,166.63,166.64,481600000.0
2007-11-02 19:09:00,166.645,166.66,166.635,166.64,644999995.0
2007-11-02 19:10:00,166.64,166.655,166.62,166.62,676899995.0
2007-11-02 19:11:00,166.62,166.63,166.595,166.595,366900000.0
2007-11-02 19:12:00,166.595,166.725,166.595,166.655,583000000.0
2007-11-02 19:13:00,166.655,166.66,166.595,166.595,541500000.0
2007-11-02 19:14:00,166.595,166.61,166.56,166.595,708199999.0
2007-11-02 19:15:00,166.6,166.64,166.57,166.57,968000000.0
2007-11-02 19:16:00,166.57,166.62,166.57,166.6,815400000.0
2007-11-02 19:17:00,166.6,166.63,166.6,166.61,813600000.0
2007-11-02 19:18:00,166.61,166.66,166.61,166.62,782600000.0
2007-11-02 19:19:00,166.625,166.71,166.625,166.69,874700000.0
2007-11-02 19:20:00,166.69,166.73,166.66,166.73,1094800000.0
2007-11-02 19:21:00,166.73,166.73,166.66,166.66,817600000.0
2007-11-02 19:22:00,166.66,166.66,166.55,166.61,605300000.0
2007-11-02 19:23:00,166.61,166.61,166.51,166.52,858900002.0
2007-11-02 19:24:00,166.52,166.54,166.495,166.51,985800001.0
2007-11-02 19:25:00,166.505,166.55,166.505,166.55,1015499991.0
2007-11-02 19:26:00,166.55,166.55,166.455,166.46,870499996.0
2007-11-02 19:27:00,166.455,166.49,166.455,166.465,937300006.0
2007-11-02 19:28:00,166.465,166.49,166.46,166.485,676000000.0
2007-11-02 19:29:00,166.49,166.56,166.475,166.545,969100000.0
2007-11-02 19:30:00,166.545,166.555,166.515,166.54,1143000001.0
2007-11-02 19:31:00,166.54,166.6,166.54,166.595,821100000.0
2007-11-02 19:32:00,166.595,166.595,166.535,166.57,789100000.0
2007-11-02 19:33:00,166.57,166.6,166.565,166.59,684400003.0
2007-11-02 19:34:00,166.59,166.6,166.56,166.57,430400000.0
2007-11-02 19:35:00,166.57,166.605,166.545,166.585,953400000.0
2007-11-02 19:36:00,166.585,166.63,166.58,166.63,752799998.0
2007-11-02 19:37:00,166.625,166.63,166.575,166.59,694700001.0
2007-11-02 19:38:00,166.59,166.59,166.56,166.56,493100000.0
2007-11-02 19:39:00,166.565,166.645,166.565,166.63,795400001.0
2007-11-02 19:40:00,166.63,166.64,166.59,166.6,358400000.0
2007-11-02 19:41:00,166.6,166.6,166.53,166.54,547199999.0
2007-11-02 19:42:00,166.535,166.54,166.475,166.51,978199997.0
2007-11-02 19:43:00,166.51,166.51,166.47,166.475,659699993.0
2007-11-02 19:44:00,166.47,166.49,166.46,166.47,595899999.0
2007-11-02 19:45:00,166.465,166.49,166.465,166.47,973100001.0
2007-11-02 19:46:00,166.47,166.51,166.465,166.51,465899999.0
2007-11-02 19:47:00,166.51,166.58,166.495,166.58,823300002.0
2007-11-02 19:48:00,166.575,166.575,166.54,166.54,423599997.0
2007-11-02 19:49:00,166.54,166.56,166.535,166.555,445600000.0
2007-11-02 19:50:00,166.555,166.605,166.555,166.6,607869963.0
2007-11-02 19:51:00,166.6,166.6,166.575,166.59,140299999.0
2007-11-02 19:52:00,166.585,166.59,166.525,166.525,561499999.0
2007-11-02 19:53:00,166.535,166.61,166.53,166.61,505800000.0
2007-11-02 19:54:00,166.61,166.625,166.555,166.555,292200000.0
2007-11-02 19:55:00,166.56,166.59,166.555,166.575,471999997.0
2007-11-02 19:56:00,166.57,166.575,166.545,166.555,276800000.0
2007-11-02 19:57:00,166.56,166.63,166.555,166.585,512999999.0
2007-11-02 19:58:00,166.58,166.59,166.565,166.575,353900001.0
2007-11-02 19:59:00,166.575,166.585,166.56,166.585,304200001.0
2007-11-02 20:00:00,166.585,166.605,166.56,166.57,344011200.0
2007-11-02 20:01:00,166.57,166.57,166.545,166.565,287100000.0
2007-11-02 20:02:00,166.565,166.59,166.545,166.59,508099998.0
2007-11-02 20:03:00,166.59,166.625,166.59,166.605,552199993.0
2007-11-02 20:04:00,166.605,166.615,166.585,166.605,484300004.0
2007-11-02 20:05:00,166.6,166.605,166.56,166.56,665700000.0
2007-11-02 20:06:00,166.56,166.59,166.555,166.58,456400000.0
2007-11-02 20:07:00,166.58,166.59,166.545,166.545,468600000.0
2007-11-02 20:08:00,166.545,166.55,166.515,166.54,548400003.0
2007-11-02 20:09:00,166.54,166.56,166.535,166.535,639399992.0
2007-11-02 20:10:00,166.535,166.54,166.535,166.535,275600000.0
2007-11-02 20:11:00,166.535,166.56,166.535,166.55,316300000.0
2007-11-02 20:12:00,166.55,166.56,166.53,166.555,482400000.0
2007-11-02 20:13:00,166.555,166.57,166.55,166.56,310800000.0
2007-11-02 20:14:00,166.56,166.57,166.56,166.565,244400000.0
2007-11-02 20:15:00,166.57,166.58,166.51,166.52,645000000.0
2007-11-02 20:16:00,166.52,166.52,166.455,166.465,531800000.0
2007-11-02 20:17:00,166.465,166.485,166.45,166.465,491100000.0
2007-11-02 20:18:00,166.47,166.47,166.425,166.43,423800000.0
2007-11-02 20:19:00,166.43,166.43,166.4,166.405,585700000.0
2007-11-02 20:20:00,166.4,166.46,166.37,166.445,704499999.0
2007-11-02 20:21:00,166.445,166.48,166.42,166.435,642300000.0
2007-11-02 20:22:00,166.435,166.47,166.435,166.455,558000000.0
2007-11-02 20:23:00,166.46,166.475,166.43,166.47,373600000.0
2007-11-02 20:24:00,166.47,166.475,166.445,166.465,522100000.0
2007-11-02 20:25:00,166.47,166.49,166.46,166.49,476500000.0
2007-11-02 20:26:00,166.49,166.51,166.485,166.49,438000000.0
2007-11-02 20:27:00,166.49,166.5,166.445,166.445,655100000.0
2007-11-02 20:28:00,166.445,166.49,166.445,166.49,560200000.0
2007-11-02 20:29:00,166.495,166.52,166.485,166.51,754600003.0
2007-11-02 20:30:00,166.51,166.51,166.48,166.48,522000000.0
2007-11-02 20:31:00,166.48,166.48,166.445,166.46,670800000.0
2007-11-02 20:32:00,166.46,166.46,166.445,166.45,418800000.0
2007-11-02 20:33:00,166.45,166.48,166.445,166.45,673800001.0
2007-11-02 20:34:00,166.45,166.45,166.415,166.42,376099998.0
2007-11-02 20:35:00,166.42,166.43,166.405,166.41,488200000.0
2007-11-02 20:36:00,166.41,166.41,166.37,166.37,636900000.0
2007-11-02 20:37:00,166.375,166.375,166.31,166.31,359610600.0
2007-11-02 20:38:00,166.31,166.31,166.235,166.245,593299999.0
2007-11-02 20:39:00,166.245,166.26,166.225,166.24,405700000.0
2007-11-02 20:40:00,166.24,166.3,166.225,166.29,515200000.0
2007-11-02 20:41:00,166.29,166.32,166.29,166.315,439100001.0
2007-11-02 20:42:00,166.31,166.315,166.295,166.3,573800001.0
2007-11-02 20:43:00,166.3,166.305,166.28,166.295,540400000.0
2007-11-02 20:44:00,166.3,166.33,166.295,166.33,317900000.0
2007-11-02 20:45:00,166.325,166.33,166.285,166.31,488000000.0
2007-11-02 20:46:00,166.31,166.31,166.295,166.3,386000000.0
2007-11-02 20:47:00,166.3,166.305,166.26,166.26,449400000.0
2007-11-02 20:48:00,166.265,166.3,166.265,166.28,857000001.0
2007-11-02 20:49:00,166.28,166.335,166.28,166.32,689400000.0
2007-11-02 20:50:00,166.32,166.32,166.275,166.285,1006199997.0
2007-11-02 20:51:00,166.285,166.335,166.265,166.305,1993399994.0
2007-11-02 20:52:00,166.305,166.325,166.29,166.295,1518200006.0
2007-11-02 20:53:00,166.295,166.295,166.245,166.255,1210899990.0
2007-11-02 20:54:00,166.255,166.265,166.23,166.25,706400000.0
2007-11-02 20:55:00,166.25,166.26,166.245,166.25,690599999.0
2007-11-02 20:56:00,166.25,166.28,166.24,166.25,645400000.0
2007-11-02 20:57:00,166.25,166.275,166.25,166.25,393600000.0
2007-11-02 20:58:00,166.25,166.255,166.23,166.245,771100000.0
2007-11-02 20:59:00,166.245,166.27,166.23,166.26,774599999.0
2007-11-02 21:00:00,166.255,166.325,166.255,166.305,1578500001.0
2007-11-02 21:01:00,166.305,166.365,166.295,166.3,1370900002.0
2007-11-02 21:02:00,166.3,166.35,166.295,166.33,469600000.0
2007-11-02 21:03:00,166.33,166.33,166.31,166.33,548400000.0
2007-11-02 21:04:00,166.33,166.365,166.33,166.345,513300002.0
2007-11-02 21:05:00,166.345,166.35,166.335,166.35,333700000.0
2007-11-02 21:06:00,166.345,166.37,166.345,166.345,358200000.0
2007-11-02 21:07:00,166.35,166.4,166.35,166.39,274200000.0
2007-11-02 21:08:00,166.385,166.435,166.385,166.415,465300000.0
2007-11-02 21:09:00,166.415,166.42,166.39,166.41,247200000.0
2007-11-02 21:10:00,166.41,166.43,166.405,166.415,250200000.0
2007-11-02 21:11:00,166.42,166.42,166.395,166.41,328900003.0
2007-11-02 21:12:00,166.41,166.41,166.335,166.37,290800000.0
2007-11-02 21:13:00,166.37,166.37,166.31,166.315,501100002.0
2007-11-02 21:14:00,166.315,166.38,166.305,166.375,607099999.0
2007-11-02 21:15:00,166.38,166.405,166.345,166.35,523899999.0
2007-11-02 21:16:00,166.355,166.405,166.355,166.37,280300000.0
2007-11-02 21:17:00,166.37,166.425,166.37,166.42,299600000.0
2007-11-02 21:18:00,166.42,166.455,166.41,166.42,388000000.0
2007-11-02 21:19:00,166.42,166.46,166.42,166.45,444399999.0
2007-11-02 21:20:00,166.465,166.555,166.455,166.525,604900000.0
2007-11-02 21:21:00,166.525,166.595,166.525,166.555,688100000.0
2007-11-02 21:22:00,166.55,166.57,166.54,166.555,363800001.0
2007-11-02 21:23:00,166.555,166.555,166.51,166.515,219500000.0
2007-11-02 21:24:00,166.515,166.53,166.485,166.53,825300000.0
2007-11-02 21:25:00,166.53,166.57,166.52,166.55,355600000.0
2007-11-02 21:26:00,166.55,166.575,166.525,166.535,471799998.0
2007-11-02 21:27:00,166.535,166.575,166.535,166.57,315800000.0
2007-11-02 21:28:00,166.565,166.57,166.525,166.525,412800000.0
2007-11-02 21:29:00,166.525,166.525,166.465,166.475,760600000.0
2007-11-02 21:30:00,166.475,166.5,166.475,166.5,352100000.0
2007-11-02 21:31:00,166.5,166.5,166.445,166.465,560100002.0
2007-11-02 21:32:00,166.465,166.525,166.465,166.525,277700000.0
2007-11-02 21:33:00,166.525,166.53,166.515,166.515,267100000.0
2007-11-02 21:34:00,166.505,166.585,166.485,166.525,653499998.0
2007-11-02 21:35:00,166.525,166.545,166.495,166.535,488300000.0
2007-11-02 21:36:00,166.535,166.565,166.515,166.52,395600000.0
2007-11-02 21:37:00,166.515,166.545,166.515,166.525,276900000.0
2007-11-02 21:38:00,166.525,166.585,166.52,166.585,317700000.0
2007-11-02 21:39:00,166.585,166.585,166.52,166.525,833700000.0
2007-11-02 21:40:00,166.525,166.58,166.52,166.56,476300000.0
2007-11-02 21:41:00,166.56,166.625,166.56,166.62,401600000.0
2007-11-02 21:42:00,166.625,166.685,166.625,166.655,424400000.0
2007-11-02 21:43:00,166.655,166.705,166.645,166.675,242600000.0
2007-11-02 21:44:00,166.665,166.76,166.63,166.715,703480000.0
2007-11-02 21:45:00,166.715,166.745,166.66,166.74,1063899996.0
2007-11-02 21:46:00,166.74,166.8,166.735,166.765,681099997.0
2007-11-02 21:47:00,166.765,166.775,166.685,166.695,505200001.0
2007-11-02 21:48:00,166.695,166.705,166.685,166.685,197300000.0
2007-11-02 21:49:00,166.685,166.7,166.685,166.69,191800000.0
2007-11-02 21:50:00,166.69,166.69,166.68,166.685,95600000.0
2007-11-02 21:51:00,166.685,166.705,166.68,166.685,429299997.0
2007-11-02 21:52:00,166.685,166.72,166.68,166.72,460500000.0
2007-11-02 21:53:00,166.72,166.72,166.675,166.685,395400001.0
2007-11-02 21:54:00,166.685,166.685,166.595,166.605,727500006.0
2007-11-02 21:55:00,166.615,166.675,166.605,166.635,722300001.0
2007-11-02 21:56:00,166.635,166.655,166.635,166.655,156800000.0
2007-11-02 21:57:00,166.655,166.68,166.64,166.64,260900000.0
2007-11-02 21:58:00,166.64,166.64,166.595,166.61,276700000.0
2007-11-02 21:59:00,166.61,166.62,166.605,166.61,231600000.0
2007-11-02 22:00:00,166.62,166.64,166.585,166.585,308000000.0
2007-11-02 22:01:00,166.585,166.63,166.585,166.62,293499999.0
2007-11-02 22:02:00,166.62,166.665,166.615,166.66,786300009.0
2007-11-02 22:03:00,166.655,166.675,166.65,166.665,139100000.0
2007-11-02 22:04:00,166.675,166.695,166.655,166.685,155300000.0
2007-11-02 22:05:00,166.685,166.705,166.685,166.705,88400000.0
2007-11-02 22:06:00,166.715,166.75,166.715,166.75,146900000.0
2007-11-02 22:07:00,166.755,166.78,166.755,166.765,465400001.0
2007-11-02 22:08:00,166.765,166.765,166.745,166.75,275200000.0
2007-11-02 22:09:00,166.75,166.765,166.71,166.71,318400000.0
2007-11-02 22:10:00,166.71,166.74,166.705,166.72,494200006.0
2007-11-02 22:11:00,166.72,166.735,166.705,166.725,269199998.0
2007-11-02 22:12:00,166.72,166.73,166.71,166.72,466699997.0
2007-11-02 22:13:00,166.72,166.75,166.715,166.75,242900000.0
2007-11-02 22:14:00,166.75,166.75,166.735,166.75,470400000.0
2007-11-02 22:15:00,166.75,166.79,166.74,166.76,389600000.0
2007-11-02 22:16:00,166.76,166.82,166.76,166.815,329299997.0
2007-11-02 22:17:00,166.815,166.86,166.815,166.86,699499999.0
2007-11-02 22:18:00,166.86,166.9,166.83,166.87,645400000.0
2007-11-02 22:19:00,166.87,166.87,166.855,166.855,127999999.0
2007-11-02 22:20:00,166.87,166.87,166.845,166.86,159500000.0
2007-11-02 22:21:00,166.86,166.86,166.835,166.84,307000001.0
2007-11-02 22:22:00,166.84,166.87,166.84,166.85,691600003.0
2007-11-02 22:23:00,166.85,166.85,166.835,166.845,397700000.0
2007-11-02 22:24:00,166.845,166.85,166.835,166.835,274400000.0
2007-11-02 22:25:00,166.84,166.84,166.82,166.82,133600000.0
2007-11-02 22:26:00,166.82,166.82,166.81,166.82,65600000.0
2007-11-02 22:27:00,166.82,166.82,166.79,166.795,203200000.0
2007-11-02 22:28:00,166.8,166.805,166.78,166.78,120900000.0
2007-11-02 22:29:00,166.78,166.785,166.74,166.75,392100000.0
2007-11-02 22:30:00,166.75,166.805,166.72,166.795,324400000.0
2007-11-02 22:31:00,166.795,166.8,166.765,166.765,164000000.0
2007-11-02 22:32:00,166.765,166.77,166.72,166.74,356200001.0
2007-11-02 22:33:00,166.74,166.775,166.74,166.765,128400000.0
2007-11-02 22:34:00,166.765,166.775,166.745,166.745,276800000.0
2007-11-02 22:35:00,166.745,166.745,166.68,166.705,618599995.0
2007-11-02 22:36:00,166.705,166.715,166.695,166.7,198700000.0
2007-11-02 22:37:00,166.7,166.715,166.69,166.705,330499997.0
2007-11-02 22:38:00,166.7,166.705,166.695,166.705,281999996.0
2007-11-02 22:39:00,166.705,166.705,166.695,166.705,177400000.0
2007-11-02 22:40:00,166.705,166.705,166.68,166.685,380200000.0
2007-11-02 22:41:00,166.68,166.715,166.68,166.705,147700000.0
2007-11-02 22:42:00,166.705,166.705,166.675,166.69,95200001.0
2007-11-02 22:43:00,166.7,166.705,166.675,166.68,92700000.0
2007-11-02 22:44:00,166.68,166.685,166.675,166.675,73600000.0
2007-11-02 22:45:00,166.675,166.735,166.675,166.735,290900000.0
2007-11-02 22:46:00,166.735,166.745,166.675,166.685,547000000.0
2007-11-02 22:47:00,166.685,166.685,166.64,166.64,109400000.0
2007-11-02 22:48:00,166.64,166.64,166.625,166.625,110900000.0
2007-11-02 22:49:00,166.63,166.63,166.625,166.63,142700000.0
2007-11-02 22:50:00,166.63,166.63,166.62,166.625,128200000.0
2007-11-02 22:51:00,166.625,166.625,166.535,166.535,426000001.0
2007-11-02 22:52:00,166.535,166.565,166.52,166.52,401900000.0
2007-11-02 22:53:00,166.52,166.555,166.52,166.535,331200000.0
2007-11-02 22:54:00,166.54,166.56,166.54,166.55,243200000.0
2007-11-02 22:55:00,166.55,166.57,166.545,166.555,325000000.0
2007-11-02 22:56:00,166.555,166.58,166.545,166.565,420500000.0
2007-11-02 22:57:00,166.565,166.575,166.55,166.55,279100000.0
2007-11-02 22:58:00,166.55,166.585,166.535,166.585,258400003.0
2007-11-02 22:59:00,166.6,166.6,166.535,166.565,199600000.0
2007-11-05 00:00:00,166.41,166.44,166.39,166.42,215400000.0
2007-11-05 00:01:00,166.43,166.44,166.4,166.4,215400000.0
2007-11-05 00:02:00,166.41,166.43,166.4,166.42,215400000.0
2007-11-05 00:03:00,166.45,166.46,166.41,166.41,215400000.0
2007-11-05 00:04:00,166.42,166.42,166.4,166.4,215400000.0
2007-11-05 00:05:00,166.39,166.42,166.39,166.42,215400000.0
2007-11-05 00:06:00,166.4,166.42,166.39,166.42,215400000.0
2007-11-05 00:07:00,166.41,166.41,166.39,166.39,215400000.0
2007-11-05 00:09:00,166.515,166.53,166.515,166.53,215400000.0
2007-11-05 00:10:00,166.53,166.535,166.53,166.535,154400000.0
2007-11-05 00:11:00,166.535,166.56,166.53,166.56,93600000.0
2007-11-05 00:12:00,166.57,166.57,166.57,166.57,32000000.0
2007-11-05 00:13:00,166.56,166.57,166.56,166.57,48000000.0
2007-11-05 00:14:00,166.545,166.56,166.495,166.505,146800000.0
2007-11-05 00:15:00,166.505,166.52,166.505,166.52,213500000.0
2007-11-05 00:16:00,166.52,166.535,166.495,166.505,402400000.0
2007-11-05 00:17:00,166.505,166.515,166.5,166.5,163100000.0
2007-11-05 00:18:00,166.5,166.51,166.495,166.495,223800002.0
2007-11-05 00:19:00,166.495,166.5,166.43,166.43,301200001.0
2007-11-05 00:20:00,166.435,166.475,166.415,166.465,215000000.0
2007-11-05 00:21:00,166.475,166.49,166.44,166.46,375600000.0
2007-11-05 00:22:00,166.46,166.505,166.46,166.49,220000000.0
2007-11-05 00:23:00,166.49,166.52,166.485,166.485,162900000.0
2007-11-05 00:24:00,166.48,166.48,166.47,166.47,152700000.0
2007-11-05 00:25:00,166.47,166.5,166.47,166.5,168199999.0
2007-11-05 00:26:00,166.49,166.5,166.485,166.49,79400000.0
2007-11-05 00:27:00,166.49,166.5,166.49,166.49,84800000.0
2007-11-05 00:28:00,166.49,166.49,166.485,166.49,19100000.0
2007-11-05 00:29:00,166.49,166.49,166.485,166.49,15700000.0
2007-11-05 00:30:00,166.49,166.525,166.47,166.48,265700001.0
2007-11-05 00:31:00,166.48,166.48,166.475,166.475,30300000.0
2007-11-05 00:32:00,166.5,166.5,166.48,166.48,60800000.0
2007-11-05 00:33:00,166.48,166.5,166.48,166.5,103600000.0
2007-11-05 00:34:00,166.5,166.5,166.5,166.5,12800000.0
2007-11-05 00:35:00,166.51,166.53,166.485,166.53,261900000.0
2007-11-05 00:36:00,166.53,166.545,166.505,166.51,346399998.0
2007-11-05 00:37:00,166.505,166.535,166.505,166.51,247499996.0
2007-11-05 00:38:00,166.51,166.51,166.48,166.51,200800000.0
2007-11-05 00:39:00,166.51,166.515,166.51,166.515,192000001.0
2007-11-05 00:40:00,166.495,166.495,166.49,166.49,33600000.0
2007-11-05 00:41:00,166.49,166.5,166.49,166.49,86400000.0
2007-11-05 00:42:00,166.49,166.51,166.49,166.5,65300000.0
2007-11-05 00:43:00,166.5,166.515,166.49,166.5,260100000.0
2007-11-05 00:44:00,166.5,166.515,166.5,166.51,227900000.0
2007-11-05 00:45:00,166.51,166.51,166.51,166.51,35200000.0
2007-11-05 00:46:00,166.505,166.51,166.445,166.475,367400000.0
2007-11-05 00:47:00,166.475,166.485,166.455,166.47,279200000.0
2007-11-05 00:48:00,166.47,166.475,166.44,166.44,156400000.0
2007-11-05 00:49:00,166.44,166.47,166.41,166.42,503200000.0
2007-11-05 00:50:00,166.42,166.43,166.39,166.39,330100000.0
2007-11-05 00:51:00,166.4,166.42,166.4,166.405,351000000.0
2007-11-05 00:52:00,166.4,166.43,166.395,166.42,196300000.0
2007-11-05 00:53:00,166.42,166.44,166.42,166.44,212000000.0
2007-11-05 00:54:00,166.44,166.465,166.44,166.45,271300000.0
2007-11-05 00:55:00,166.45,166.45,166.415,166.42,154700000.0
2007-11-05 00:56:00,166.42,166.46,166.42,166.42,374000003.0
2007-11-05 00:57:00,166.42,166.46,166.415,166.42,292800003.0
2007-11-05 00:58:00,166.42,166.42,166.42,166.42,110400000.0
2007-11-05 00:59:00,166.42,166.42,166.4,166.405,168700000.0
2007-11-05 01:00:00,166.405,166.455,166.385,166.425,660300002.0
2007-11-05 01:01:00,166.425,166.44,166.405,166.41,385000000.0
2007-11-05 01:02:00,166.41,166.43,166.395,166.43,334400000.0
2007-11-05 01:03:00,166.43,166.44,166.41,166.425,211700000.0
2007-11-05 01:04:00,166.43,166.43,166.395,166.4,237600000.0
2007-11-05 01:05:00,166.4,166.41,166.385,166.4,311500003.0
2007-11-05 01:06:00,166.4,166.42,166.39,166.42,303300000.0
2007-11-05 01:07:00,166.42,166.42,166.39,166.395,180100000.0
2007-11-05 01:08:00,166.39,166.4,166.39,166.4,67400000.0
2007-11-05 01:09:00,166.4,166.4,166.345,166.35,435699998.0
2007-11-05 01:10:00,166.35,166.35,166.345,166.35,65300000.0
2007-11-05 01:11:00,166.345,166.35,166.345,166.35,65300000.0
2007-11-05 01:12:00,166.345,166.35,166.335,166.34,388000000.0
2007-11-05 01:13:00,166.34,166.35,166.335,166.34,227700000.0
2007-11-05 01:14:00,166.335,166.35,166.325,166.33,512499998.0
2007-11-05 01:15:00,166.33,166.35,166.32,166.32,553600000.0
2007-11-05 01:16:00,166.32,166.34,166.285,166.305,575299997.0
2007-11-05 01:17:00,166.31,166.32,166.3,166.305,297800000.0
2007-11-05 01:18:00,166.3,166.3,166.3,166.3,246400000.0
2007-11-05 01:19:00,166.3,166.305,166.29,166.29,348800000.0
2007-11-05 01:20:00,166.29,166.3,166.285,166.3,355799999.0
2007-11-05 01:21:00,166.3,166.3,166.285,166.295,600100000.0
2007-11-05 01:22:00,166.3,166.3,166.25,166.25,489899997.0
2007-11-05 01:23:00,166.25,166.28,166.25,166.26,355900000.0
2007-11-05 01:24:00,166.26,166.27,166.22,166.225,537800000.0
2007-11-05 01:25:00,166.225,166.24,166.2,166.24,459000000.0
2007-11-05 01:26:00,166.24,166.3,166.21,166.25,527200000.0
2007-11-05 01:27:00,166.25,166.28,166.24,166.245,509899999.0
2007-11-05 01:28:00,166.245,166.295,166.245,166.29,514199995.0
2007-11-05 01:29:00,166.295,166.295,166.265,166.27,235399997.0
2007-11-05 01:30:00,166.255,166.27,166.245,166.25,238400000.0
2007-11-05 01:31:00,166.25,166.25,166.225,166.245,364299999.0
2007-11-05 01:32:00,166.25,166.25,166.245,166.25,305800000.0
2007-11-05 01:33:00,166.235,166.25,166.235,166.25,227800000.0
2007-11-05 01:34:00,166.245,166.3,166.245,166.29,461900001.0
2007-11-05 01:35:00,166.29,166.32,166.275,166.315,374700000.0
2007-11-05 01:36:00,166.315,166.32,166.24,166.26,748100000.0
2007-11-05 01:37:00,166.26,166.28,166.245,166.28,284700000.0
2007-11-05 01:38:00,166.28,166.28,166.245,166.27,358100000.0
2007-11-05 01:39:00,166.27,166.28,166.26,166.28,356000000.0
2007-11-05 01:40:00,166.28,166.31,166.275,166.31,491500000.0
2007-11-05 01:41:00,166.31,166.31,166.28,166.295,372699992.0
2007-11-05 01:42:00,166.29,166.315,166.29,166.315,81100000.0
2007-11-05 01:43:00,166.315,166.315,166.295,166.315,8700000.0
2007-11-05 01:44:00,166.315,166.315,166.29,166.305,40875000.0
2007-11-05 01:45:00,166.305,166.32,166.305,166.31,189600000.0
2007-11-05 01:46:00,166.31,166.335,166.295,166.305,433600000.0
2007-11-05 01:47:00,166.305,166.31,166.27,166.275,327900002.0
2007-11-05 01:48:00,166.275,166.3,166.275,166.3,110100000.0
2007-11-05 01:49:00,166.3,166.325,166.28,166.3,491200002.0
2007-11-05 01:50:00,166.295,166.325,166.29,166.3,251100000.0
2007-11-05 01:51:00,166.3,166.3,166.29,166.3,49600000.0
2007-11-05 01:52:00,166.295,166.31,166.295,166.3,127000000.0
2007-11-05 01:53:00,166.3,166.3,166.23,166.24,384799999.0
2007-11-05 01:54:00,166.245,166.25,166.18,166.18,330100000.0
2007-11-05 01:55:00,166.18,166.185,166.14,166.175,510800000.0
2007-11-05 01:56:00,166.175,166.18,166.16,166.175,838500006.0
2007-11-05 01:57:00,166.175,166.2,166.165,166.19,916700013.0
2007-11-05 01:58:00,166.19,166.19,166.155,166.16,896500012.0
2007-11-05 01:59:00,166.16,166.2,166.14,166.16,620300000.0
2007-11-05 02:00:00,166.16,166.195,166.16,166.195,310900000.0
2007-11-05 02:01:00,166.195,166.2,166.165,166.165,446700001.0
2007-11-05 02:02:00,166.165,166.19,166.165,166.19,629600000.0
2007-11-05 02:03:00,166.19,166.195,166.095,166.12,1070199993.0
2007-11-05 02:04:00,166.12,166.125,166.12,166.125,554000000.0
2007-11-05 02:05:00,166.125,166.145,166.12,166.14,684300002.0
2007-11-05 02:06:00,166.14,166.165,166.115,166.125,1060900003.0
2007-11-05 02:07:00,166.13,166.14,166.11,166.115,393600000.0
2007-11-05 02:08:00,166.12,166.12,166.09,166.095,508899999.0
2007-11-05 02:09:00,166.095,166.15,166.085,166.15,721500001.0
2007-11-05 02:10:00,166.15,166.18,166.15,166.17,585400000.0
2007-11-05 02:11:00,166.17,166.17,166.13,166.14,359800000.0
2007-11-05 02:12:00,166.14,166.195,166.14,166.19,533900002.0
2007-11-05 02:13:00,166.19,166.23,166.18,166.21,660300000.0
2007-11-05 02:14:00,166.205,166.215,166.175,166.185,1270100003.0
2007-11-05 02:15:00,166.185,166.195,166.13,166.15,775700002.0
2007-11-05 02:16:00,166.145,166.145,166.075,166.1,743399999.0
2007-11-05 02:17:00,166.1,166.115,166.065,166.09,1393699994.0
2007-11-05 02:18:00,166.09,166.09,166.0,166.035,923299997.0
2007-11-05 02:19:00,166.035,166.035,166.0,166.005,404000000.0
2007-11-05 02:20:00,166.005,166.025,165.9,165.9,726100000.0
2007-11-05 02:21:00,165.9,165.935,165.85,165.875,1548199989.0
2007-11-05 02:22:00,165.88,165.925,165.85,165.925,907100003.0
2007-11-05 02:23:00,165.925,165.95,165.915,165.935,601699998.0
2007-11-05 02:24:00,165.935,165.975,165.935,165.945,863700000.0
2007-11-05 02:25:00,165.945,165.965,165.94,165.965,375100000.0
2007-11-05 02:26:00,165.965,165.98,165.94,165.97,554900000.0
2007-11-05 02:27:00,165.97,166.01,165.955,166.01,615699992.0
2007-11-05 02:28:00,166.01,166.07,166.0,166.07,537700000.0
2007-11-05 02:29:00,166.07,166.075,166.05,166.06,335200000.0
2007-11-05 02:30:00,166.06,166.09,166.05,166.05,681600000.0
2007-11-05 02:31:00,166.05,166.07,166.03,166.06,1120600010.0
2007-11-05 02:32:00,166.06,166.06,165.995,165.995,679800000.0
2007-11-05 02:33:00,165.995,166.005,165.98,165.98,663400000.0
2007-11-05 02:34:00,165.98,165.985,165.975,165.98,1118500013.0
2007-11-05 02:35:00,165.98,166.0,165.965,165.985,541300004.0
2007-11-05 02:36:00,165.985,165.985,165.975,165.98,613099999.0
2007-11-05 02:37:00,165.98,166.0,165.98,165.995,414300000.0
2007-11-05 02:38:00,166.005,166.03,165.985,166.025,952799999.0
2007-11-05 02:39:00,166.025,166.035,165.99,166.035,725200000.0
2007-11-05 02:40:00,166.035,166.05,166.025,166.035,604700004.0
2007-11-05 02:41:00,166.04,166.045,166.005,166.015,496800000.0
2007-11-05 02:42:00,166.005,166.035,166.0,166.015,527200000.0
2007-11-05 02:43:00,166.015,166.03,166.005,166.02,693500001.0
2007-11-05 02:44:00,166.02,166.05,166.02,166.025,428100000.0
2007-11-05 02:45:00,166.025,166.06,166.015,166.05,547099998.0
2007-11-05 02:46:00,166.045,166.14,166.045,166.14,746900001.0
2007-11-05 02:47:00,166.14,166.14,166.095,166.095,766300000.0
2007-11-05 02:48:00,166.1,166.115,166.095,166.1,584899998.0
2007-11-05 02:49:00,166.1,166.11,166.1,166.105,357600000.0
2007-11-05 02:50:00,166.105,166.14,166.105,166.135,702399996.0
2007-11-05 02:51:00,166.14,166.165,166.135,166.15,459700000.0
2007-11-05 02:52:00,166.15,166.165,166.145,166.16,339099999.0
2007-11-05 02:53:00,166.165,166.18,166.15,166.165,578300000.0
2007-11-05 02:54:00,166.165,166.185,166.165,166.185,1350600001.0
2007-11-05 02:55:00,166.185,166.215,166.175,166.19,1311000001.0
2007-11-05 02:56:00,166.195,166.195,166.175,166.18,1167500006.0
2007-11-05 02:57:00,166.18,166.195,166.175,166.195,743200000.0
2007-11-05 02:58:00,166.195,166.195,166.18,166.195,723600000.0
2007-11-05 02:59:00,166.195,166.195,166.175,166.195,586599998.0
2007-11-05 03:00:00,166.195,166.215,166.185,166.205,835300001.0
2007-11-05 03:01:00,166.205,166.25,166.205,166.245,1760400000.0
2007-11-05 03:02:00,166.245,166.255,166.235,166.235,1331199996.0
2007-11-05 03:03:00,166.235,166.245,166.22,166.24,576700005.0
2007-11-05 03:04:00,166.235,166.245,166.225,166.24,256499999.0
2007-11-05 03:05:00,166.24,166.25,166.225,166.24,338600000.0
2007-11-05 03:06:00,166.24,166.24,166.21,166.21,191200000.0
2007-11-05 03:07:00,166.21,166.22,166.205,166.215,356100000.0
2007-11-05 03:08:00,166.215,166.23,166.21,166.22,482700009.0
2007-11-05 03:09:00,166.22,166.235,166.215,166.22,230600006.0
2007-11-05 03:10:00,166.22,166.275,166.215,166.265,93400000.0
2007-11-05 03:11:00,166.265,166.32,166.265,166.32,412500000.0
2007-11-05 03:12:00,166.32,166.44,166.3,166.44,434699999.0
2007-11-05 03:13:00,166.44,166.445,166.365,166.38,592900004.0
2007-11-05 03:14:00,166.38,166.38,166.35,166.365,616200000.0
2007-11-05 03:15:00,166.37,166.37,166.32,166.335,493900000.0
2007-11-05 03:16:00,166.335,166.36,166.315,166.315,413500000.0
2007-11-05 03:17:00,166.32,166.33,166.315,166.32,284900000.0
2007-11-05 03:18:00,166.32,166.32,166.29,166.3,320899999.0
2007-11-05 03:19:00,166.3,166.315,166.285,166.31,130800000.0
2007-11-05 03:20:00,166.305,166.315,166.275,166.275,374300000.0
2007-11-05 03:21:00,166.29,166.295,166.265,166.27,417200000.0
2007-11-05 03:22:00,166.27,166.285,166.27,166.28,207400000.0
2007-11-05 03:23:00,166.28,166.31,166.28,166.3,259000000.0
2007-11-05 03:24:00,166.3,166.31,166.285,166.305,384500000.0
2007-11-05 03:25:00,166.31,166.315,166.28,166.285,488000000.0
2007-11-05 03:26:00,166.285,166.3,166.285,166.29,194400000.0
2007-11-05 03:27:00,166.29,166.3,166.28,166.28,249600000.0
2007-11-05 03:28:00,166.28,166.29,166.245,166.245,462100000.0
2007-11-05 03:29:00,166.245,166.28,166.245,166.255,980500000.0
2007-11-05 03:30:00,166.26,166.27,166.255,166.255,398299995.0
2007-11-05 03:31:00,166.26,166.26,166.245,166.245,310699996.0
2007-11-05 03:32:00,166.245,166.26,166.24,166.245,353400000.0
2007-11-05 03:33:00,166.245,166.26,166.225,166.225,504800000.0
2007-11-05 03:34:00,166.225,166.225,166.2,166.2,183200000.0
2007-11-05 03:35:00,166.2,166.22,166.195,166.21,364900000.0
2007-11-05 03:36:00,166.21,166.21,166.205,166.205,359400000.0
2007-11-05 03:37:00,166.205,166.215,166.185,166.215,462400000.0
2007-11-05 03:38:00,166.215,166.215,166.195,166.205,385700000.0
2007-11-05 03:39:00,166.205,166.22,166.2,166.22,160000000.0
2007-11-05 03:40:00,166.22,166.24,166.22,166.225,274200000.0
2007-11-05 03:41:00,166.225,166.23,166.205,166.21,706200010.0
2007-11-05 03:42:00,166.205,166.21,166.205,166.21,492700002.0
2007-11-05 03:43:00,166.205,166.215,166.205,166.215,246699996.0
2007-11-05 03:44:00,166.215,166.215,166.185,166.2,687999994.0
2007-11-05 03:45:00,166.205,166.21,166.185,166.19,676999999.0
2007-11-05 03:46:00,166.19,166.19,166.175,166.19,714200000.0
2007-11-05 03:47:00,166.19,166.195,166.185,166.185,136000000.0
2007-11-05 03:48:00,166.185,166.2,166.18,166.18,672800000.0
2007-11-05 03:49:00,166.18,166.18,166.165,166.18,463200000.0
2007-11-05 03:50:00,166.18,166.18,166.16,166.16,314400000.0
2007-11-05 03:51:00,166.16,166.16,166.14,166.155,184800000.0
2007-11-05 03:52:00,166.15,166.155,166.135,166.14,308900000.0
2007-11-05 03:53:00,166.14,166.145,166.13,166.145,243400000.0
2007-11-05 03:54:00,166.145,166.17,166.135,166.17,467800002.0
2007-11-05 03:55:00,166.17,166.185,166.17,166.185,123200000.0
2007-11-05 03:56:00,166.185,166.2,166.185,166.185,53600000.0
2007-11-05 03:57:00,166.2,166.2,166.18,166.2,232000000.0
2007-11-05 03:58:00,166.2,166.21,166.195,166.2,203400000.0
2007-11-05 03:59:00,166.2,166.2,166.195,166.2,92800000.0
2007-11-05 04:00:00,166.2,166.2,166.17,166.18,318800000.0
2007-11-05 04:01:00,166.18,166.21,166.17,166.21,291600000.0
2007-11-05 04:02:00,166.21,166.24,166.2,166.23,404000000.0
2007-11-05 04:03:00,166.23,166.24,166.225,166.23,266700000.0
2007-11-05 04:04:00,166.23,166.26,166.225,166.24,869100001.0
2007-11-05 04:05:00,166.24,166.26,166.24,166.26,398100000.0
2007-11-05 04:06:00,166.26,166.29,166.26,166.28,945199989.0
2007-11-05 04:07:00,166.275,166.295,166.275,166.285,498300003.0
2007-11-05 04:08:00,166.285,166.3,166.265,166.295,208600000.0
2007-11-05 04:09:00,166.3,166.325,166.3,166.315,306300000.0
2007-11-05 04:10:00,166.31,166.32,166.3,166.31,379699999.0
2007-11-05 04:11:00,166.31,166.31,166.29,166.295,270599994.0
2007-11-05 04:12:00,166.29,166.355,166.29,166.345,848600001.0
2007-11-05 04:13:00,166.345,166.365,166.345,166.36,307600004.0
2007-11-05 04:14:00,166.36,166.365,166.355,166.365,287199999.0
2007-11-05 04:15:00,166.365,166.38,166.35,166.36,409600000.0
2007-11-05 04:16:00,166.36,166.38,166.36,166.37,800400000.0
2007-11-05 04:17:00,166.37,166.37,166.36,166.36,497000000.0
2007-11-05 04:18:00,166.36,166.36,166.345,166.35,248000000.0
2007-11-05 04:19:00,166.35,166.35,166.335,166.34,205600000.0
2007-11-05 04:20:00,166.34,166.35,166.325,166.34,412000000.0
2007-11-05 04:21:00,166.34,166.34,166.34,166.34,194400000.0
2007-11-05 04:22:00,166.34,166.34,166.335,166.34,130900000.0
2007-11-05 04:23:00,166.335,166.34,166.32,166.34,358900000.0
2007-11-05 04:24:00,166.34,166.34,166.335,166.34,154400000.0
2007-11-05 04:25:00,166.34,166.35,166.33,166.34,483200000.0
2007-11-05 04:26:00,166.34,166.34,166.32,166.325,271100000.0
2007-11-05 04:27:00,166.33,166.34,166.32,166.33,386100000.0
2007-11-05 04:28:00,166.33,166.33,166.315,166.315,532999997.0
2007-11-05 04:29:00,166.32,166.32,166.295,166.295,532899999.0
2007-11-05 04:30:00,166.295,166.31,166.295,166.3,241000000.0
2007-11-05 04:31:00,166.3,166.3,166.265,166.28,454999996.0
2007-11-05 04:32:00,166.28,166.29,166.27,166.29,373600000.0
2007-11-05 04:33:00,166.29,166.29,166.25,166.255,438400000.0
2007-11-05 04:34:00,166.255,166.27,166.25,166.26,400600000.0
2007-11-05 04:35:00,166.26,166.26,166.235,166.235,355200000.0
2007-11-05 04:36:00,166.235,166.24,166.215,166.23,526100000.0
2007-11-05 04:37:00,166.23,166.23,166.21,166.215,227200000.0
2007-11-05 04:38:00,166.21,166.22,166.2,166.215,372800000.0
2007-11-05 04:39:00,166.215,166.235,166.21,166.225,92800000.0
2007-11-05 04:40:00,166.22,166.255,166.22,166.245,222400000.0
2007-11-05 04:41:00,166.245,166.255,166.245,166.255,36000000.0
2007-11-05 04:42:00,166.255,166.265,166.235,166.25,319200000.0
2007-11-05 04:43:00,166.25,166.26,166.235,166.245,121500000.0
2007-11-05 04:44:00,166.245,166.245,166.22,166.225,285500000.0
2007-11-05 04:45:00,166.225,166.24,166.215,166.24,130200000.0
2007-11-05 04:46:00,166.24,166.24,166.215,166.215,141600000.0
2007-11-05 04:47:00,166.215,166.22,166.21,166.21,211900000.0
2007-11-05 04:48:00,166.21,166.21,166.195,166.205,554600000.0
2007-11-05 04:49:00,166.2,166.22,166.195,166.2,497900000.0
2007-11-05 04:50:00,166.195,166.22,166.195,166.205,432099994.0
2007-11-05 04:51:00,166.205,166.225,166.195,166.205,190700000.0
2007-11-05 04:52:00,166.205,166.215,166.205,166.215,69600000.0
2007-11-05 04:53:00,166.215,166.215,166.215,166.215,23200000.0
2007-11-05 04:54:00,166.215,166.215,166.2,166.205,113900000.0
2007-11-05 04:55:00,166.205,166.215,166.2,166.2,310800000.0
2007-11-05 04:56:00,166.2,166.205,166.175,166.2,341200000.0
2007-11-05 04:57:00,166.2,166.2,166.195,166.195,91200000.0
2007-11-05 04:58:00,166.195,166.2,166.185,166.195,97100000.0
2007-11-05 04:59:00,166.195,166.2,166.185,166.2,185600000.0
2007-11-05 05:00:00,166.2,166.2,166.18,166.18,167600000.0
2007-11-05 05:01:00,166.185,166.185,166.11,166.15,406900000.0
2007-11-05 05:02:00,166.15,166.16,166.13,166.135,248800000.0
2007-11-05 05:03:00,166.135,166.135,166.105,166.11,235200000.0
2007-11-05 05:04:00,166.115,166.125,166.095,166.125,112300002.0
2007-11-05 05:05:00,166.125,166.125,166.11,166.115,121800000.0
2007-11-05 05:06:00,166.115,166.125,166.105,166.125,251500000.0
2007-11-05 05:07:00,166.125,166.15,166.125,166.13,361400000.0
2007-11-05 05:08:00,166.13,166.14,166.115,166.125,344100001.0
2007-11-05 05:09:00,166.13,166.14,166.055,166.07,523000000.0
2007-11-05 05:10:00,166.07,166.07,166.04,166.045,1141399998.0
2007-11-05 05:11:00,166.045,166.075,166.045,166.075,221400000.0
2007-11-05 05:12:00,166.075,166.075,166.045,166.065,539100008.0
2007-11-05 05:13:00,166.065,166.075,166.045,166.06,607699998.0
2007-11-05 05:14:00,166.06,166.06,166.03,166.04,382900000.0
2007-11-05 05:15:00,166.04,166.065,166.04,166.04,156100000.0
2007-11-05 05:16:00,166.04,166.065,166.035,166.045,551100000.0
2007-11-05 05:17:00,166.045,166.05,166.035,166.045,369999997.0
2007-11-05 05:18:00,166.045,166.055,166.045,166.05,562799998.0
2007-11-05 05:19:00,166.05,166.07,166.035,166.055,823999993.0
2007-11-05 05:20:00,166.055,166.065,166.035,166.04,697000000.0
2007-11-05 05:21:00,166.04,166.05,166.035,166.045,651099999.0
2007-11-05 05:22:00,166.045,166.055,166.045,166.05,586200000.0
2007-11-05 05:23:00,166.05,166.055,166.04,166.045,368699999.0
2007-11-05 05:24:00,166.045,166.05,166.025,166.025,945699988.0
2007-11-05 05:25:00,166.025,166.03,166.02,166.02,67100000.0
2007-11-05 05:26:00,166.02,166.04,165.99,165.99,423800000.0
2007-11-05 05:27:00,165.99,166.0,165.975,165.99,273600000.0
2007-11-05 05:28:00,165.99,166.0,165.98,166.0,197600000.0
2007-11-05 05:29:00,166.0,166.01,165.995,166.0,296800000.0
2007-11-05 05:30:00,166.0,166.01,165.99,166.01,466400000.0
2007-11-05 05:31:00,166.01,166.01,165.985,165.995,655999996.0
2007-11-05 05:32:00,165.995,166.0,165.995,166.0,312400000.0
2007-11-05 05:33:00,166.0,166.03,165.985,166.02,592500004.0
2007-11-05 05:34:00,166.02,166.04,166.01,166.025,398000000.0
2007-11-05 05:35:00,166.025,166.025,166.02,166.02,68000000.0
2007-11-05 05:36:00,166.02,166.05,166.01,166.04,340300000.0
2007-11-05 05:37:00,166.04,166.04,166.015,166.015,809999999.0
2007-11-05 05:38:00,166.015,166.02,166.0,166.005,412599998.0
2007-11-05 05:39:00,166.005,166.02,166.005,166.02,373600002.0
2007-11-05 05:40:00,166.02,166.02,166.005,166.01,304800000.0
2007-11-05 05:41:00,166.01,166.02,166.0,166.01,205600000.0
2007-11-05 05:42:00,166.01,166.01,166.01,166.01,182400000.0
2007-11-05 05:43:00,166.01,166.02,166.005,166.02,57600000.0
2007-11-05 05:44:00,166.02,166.03,166.01,166.03,200800000.0
2007-11-05 05:45:00,166.03,166.045,166.015,166.015,343200000.0
2007-11-05 05:46:00,166.015,166.03,166.01,166.01,221200000.0
2007-11-05 05:47:00,166.01,166.015,165.99,166.0,953400010.0
2007-11-05 05:48:00,166.0,166.01,166.0,166.01,255200000.0
2007-11-05 05:49:00,166.01,166.08,166.005,166.07,476199999.0
2007-11-05 05:50:00,166.07,166.09,166.055,166.09,520299998.0
2007-11-05 05:51:00,166.09,166.11,166.08,166.1,660000000.0
2007-11-05 05:52:00,166.1,166.12,166.095,166.115,581899999.0
2007-11-05 05:53:00,166.115,166.13,166.09,166.095,791699991.0
2007-11-05 05:54:00,166.095,166.1,166.085,166.09,375099994.0
2007-11-05 05:55:00,166.09,166.09,166.05,166.05,578400000.0
2007-11-05 05:56:00,166.045,166.05,166.045,166.05,463600000.0
2007-11-05 05:57:00,166.05,166.05,166.05,166.05,358400000.0
2007-11-05 05:58:00,166.05,166.06,166.04,166.05,569100000.0
2007-11-05 05:59:00,166.05,166.05,166.015,166.015,698900000.0
2007-11-05 06:00:00,166.015,166.02,166.005,166.02,1372399985.0
2007-11-05 06:01:00,166.02,166.03,166.005,166.005,439999997.0
2007-11-05 06:02:00,166.005,166.03,166.005,166.015,592399999.0
2007-11-05 06:03:00,166.015,166.02,166.015,166.015,660899991.0
2007-11-05 06:04:00,166.015,166.03,166.0,166.005,999899989.0
2007-11-05 06:05:00,166.005,166.03,166.0,166.03,526000000.0
2007-11-05 06:06:00,166.03,166.03,166.025,166.025,432000000.0
2007-11-05 06:07:00,166.025,166.03,166.025,166.03,345600000.0
2007-11-05 06:08:00,166.03,166.03,165.99,165.99,540000000.0
2007-11-05 06:09:00,165.985,166.02,165.985,166.02,532000000.0
2007-11-05 06:10:00,166.02,166.03,166.01,166.03,337700001.0
2007-11-05 06:11:00,166.03,166.03,166.02,166.02,218400000.0
2007-11-05 06:12:00,166.02,166.025,166.015,166.025,351200007.0
2007-11-05 06:13:00,166.025,166.05,166.025,166.035,613199996.0
2007-11-05 06:14:00,166.045,166.045,166.035,166.045,43300000.0
2007-11-05 06:15:00,166.045,166.055,166.035,166.05,210100000.0
2007-11-05 06:16:00,166.055,166.055,166.045,166.05,110100000.0
2007-11-05 06:17:00,166.05,166.075,166.05,166.065,243500000.0
2007-11-05 06:18:00,166.065,166.075,166.055,166.065,313600000.0
2007-11-05 06:19:00,166.065,166.075,166.055,166.055,429500000.0
2007-11-05 06:20:00,166.055,166.08,166.055,166.06,478500002.0
2007-11-05 06:21:00,166.06,166.105,166.06,166.105,375900006.0
2007-11-05 06:22:00,166.105,166.125,166.105,166.12,274000000.0
2007-11-05 06:23:00,166.12,166.145,166.1,166.135,486500000.0
2007-11-05 06:24:00,166.135,166.155,166.12,166.125,523099997.0
2007-11-05 06:25:00,166.125,166.125,166.1,166.1,430800000.0
2007-11-05 06:26:00,166.1,166.115,166.065,166.09,677299990.0
2007-11-05 06:27:00,166.085,166.09,166.055,166.06,322700004.0
2007-11-05 06:28:00,166.06,166.075,166.025,166.025,513500000.0
2007-11-05 06:29:00,166.025,166.035,166.01,166.025,455199999.0
2007-11-05 06:30:00,166.025,166.05,166.025,166.04,175200000.0
2007-11-05 06:31:00,166.04,166.075,166.04,166.065,334100001.0
2007-11-05 06:32:00,166.07,166.075,166.045,166.075,505199999.0
2007-11-05 06:33:00,166.08,166.09,166.055,166.055,487200000.0
2007-11-05 06:34:00,166.055,166.055,166.045,166.05,149700000.0
2007-11-05 06:35:00,166.05,166.05,166.04,166.05,372700000.0
2007-11-05 06:36:00,166.05,166.05,166.025,166.03,436399998.0
2007-11-05 06:37:00,166.025,166.03,166.015,166.03,275600000.0
2007-11-05 06:38:00,166.03,166.04,166.02,166.02,370699997.0
2007-11-05 06:39:00,166.02,166.065,166.02,166.035,765099998.0
2007-11-05 06:40:00,166.035,166.06,166.035,166.055,532400003.0
2007-11-05 06:41:00,166.07,166.085,166.06,166.065,175900000.0
2007-11-05 06:42:00,166.065,166.07,166.045,166.045,449099999.0
2007-11-05 06:43:00,166.045,166.05,166.035,166.05,308700000.0
2007-11-05 06:44:00,166.05,166.05,166.045,166.045,311899998.0
2007-11-05 06:45:00,166.035,166.06,166.035,166.05,220400000.0
2007-11-05 06:46:00,166.045,166.06,166.045,166.045,419700002.0
2007-11-05 06:47:00,166.05,166.065,166.045,166.055,199800000.0
2007-11-05 06:48:00,166.055,166.065,166.05,166.065,144500000.0
2007-11-05 06:49:00,166.065,166.08,166.06,166.075,253600000.0
2007-11-05 06:50:00,166.075,166.08,166.065,166.075,253199997.0
2007-11-05 06:51:00,166.075,166.1,166.075,166.08,260199999.0
2007-11-05 06:52:00,166.08,166.105,166.075,166.085,738999997.0
2007-11-05 06:53:00,166.085,166.1,166.06,166.07,774800003.0
2007-11-05 06:54:00,166.07,166.08,166.055,166.06,746000005.0
2007-11-05 06:55:00,166.06,166.065,166.04,166.04,310700000.0
2007-11-05 06:56:00,166.04,166.045,166.04,166.04,436899999.0
2007-11-05 06:57:00,166.04,166.06,166.04,166.05,508999995.0
2007-11-05 06:58:00,166.05,166.05,166.05,166.05,373600000.0
2007-11-05 06:59:00,166.05,166.05,166.045,166.05,405499995.0
2007-11-05 07:00:00,166.05,166.055,166.05,166.055,201600000.0
2007-11-05 07:01:00,166.05,166.055,166.05,166.05,282400000.0
2007-11-05 07:02:00,166.05,166.05,166.045,166.045,560100000.0
2007-11-05 07:03:00,166.05,166.05,166.045,166.05,295800000.0
2007-11-05 07:04:00,166.045,166.05,166.035,166.04,550799999.0
2007-11-05 07:05:00,166.035,166.05,166.035,166.04,441099993.0
2007-11-05 07:06:00,166.04,166.04,166.015,166.015,1111000002.0
2007-11-05 07:07:00,166.015,166.03,166.015,166.025,569299999.0
2007-11-05 07:08:00,166.025,166.03,166.025,166.025,374500000.0
2007-11-05 07:09:00,166.025,166.025,166.015,166.02,220200001.0
2007-11-05 07:10:00,166.02,166.025,166.015,166.02,893199993.0
2007-11-05 07:11:00,166.02,166.02,165.985,166.0,930300002.0
2007-11-05 07:12:00,166.0,166.0,165.985,165.985,443200000.0
2007-11-05 07:13:00,165.985,166.0,165.97,165.995,484699999.0
2007-11-05 07:14:00,166.005,166.005,165.985,165.99,654200011.0
2007-11-05 07:15:00,165.985,166.005,165.98,165.98,1275699999.0
2007-11-05 07:16:00,165.98,165.99,165.975,165.975,840200004.0
2007-11-05 07:17:00,165.98,165.98,165.97,165.97,681699994.0
2007-11-05 07:18:00,165.97,165.985,165.97,165.98,446000000.0
2007-11-05 07:19:00,165.98,165.995,165.98,165.995,423100000.0
2007-11-05 07:20:00,165.995,165.995,165.965,165.975,630399999.0
2007-11-05 07:21:00,165.975,165.975,165.94,165.95,535600000.0
2007-11-05 07:22:00,165.95,165.95,165.93,165.95,1061400011.0
2007-11-05 07:23:00,165.95,165.98,165.935,165.97,765100000.0
2007-11-05 07:24:00,165.965,165.97,165.96,165.96,561200000.0
2007-11-05 07:25:00,165.965,165.98,165.955,165.98,423500002.0
2007-11-05 07:26:00,165.98,165.985,165.98,165.98,220000000.0
2007-11-05 07:27:00,165.98,165.985,165.975,165.98,252300001.0
2007-11-05 07:28:00,165.98,165.98,165.965,165.98,462199999.0
2007-11-05 07:29:00,165.98,165.98,165.97,165.98,432800000.0
2007-11-05 07:30:00,165.98,166.01,165.975,166.0,921899987.0
2007-11-05 07:31:00,165.995,166.02,165.995,166.0,914899983.0
2007-11-05 07:32:00,166.005,166.01,165.995,166.0,302199999.0
2007-11-05 07:33:00,166.0,166.02,165.995,166.02,302500005.0
2007-11-05 07:34:00,166.02,166.025,166.015,166.025,80200000.0
2007-11-05 07:35:00,166.025,166.105,166.025,166.06,450800001.0
2007-11-05 07:36:00,166.06,166.08,166.06,166.07,701599996.0
2007-11-05 07:37:00,166.065,166.07,166.045,166.05,763899984.0
2007-11-05 07:38:00,166.05,166.065,166.05,166.055,352800000.0
2007-11-05 07:39:00,166.05,166.07,166.05,166.06,476300000.0
2007-11-05 07:40:00,166.06,166.065,166.05,166.06,309600000.0
2007-11-05 07:41:00,166.06,166.08,166.06,166.06,556800000.0
2007-11-05 07:42:00,166.06,166.105,166.06,166.09,498800000.0
2007-11-05 07:43:00,166.09,166.105,166.085,166.105,519200000.0
2007-11-05 07:44:00,166.105,166.12,166.085,166.12,396800000.0
2007-11-05 07:45:00,166.12,166.125,166.1,166.125,626199991.0
2007-11-05 07:46:00,166.125,166.13,166.1,166.105,643400000.0
2007-11-05 07:47:00,166.1,166.165,166.1,166.165,671299999.0
2007-11-05 07:48:00,166.16,166.18,166.14,166.14,467599999.0
2007-11-05 07:49:00,166.14,166.15,166.125,166.15,327200000.0
2007-11-05 07:50:00,166.15,166.15,166.14,166.145,363200000.0
2007-11-05 07:51:00,166.145,166.175,166.13,166.135,821499997.0
2007-11-05 07:52:00,166.135,166.14,166.11,166.12,724800002.0
2007-11-05 07:53:00,166.12,166.125,166.095,166.11,631000001.0
2007-11-05 07:54:00,166.11,166.14,166.11,166.14,480800000.0
2007-11-05 07:55:00,166.14,166.18,166.14,166.155,411699999.0
2007-11-05 07:56:00,166.16,166.16,166.135,166.145,416800005.0
2007-11-05 07:57:00,166.145,166.17,166.14,166.145,729900002.0
2007-11-05 07:58:00,166.145,166.17,166.145,166.17,438599996.0
2007-11-05 07:59:00,166.17,166.21,166.145,166.18,814400000.0
2007-11-05 08:00:00,166.18,166.19,166.13,166.17,1050600001.0
2007-11-05 08:01:00,166.17,166.175,166.16,166.16,268400000.0
2007-11-05 08:02:00,166.165,166.18,166.16,166.175,461600000.0
2007-11-05 08:03:00,166.175,166.2,166.165,166.17,609600004.0
2007-11-05 08:04:00,166.17,166.19,166.155,166.19,452000000.0
2007-11-05 08:05:00,166.19,166.2,166.18,166.18,681600000.0
2007-11-05 08:06:00,166.175,166.225,166.175,166.22,1232500006.0
2007-11-05 08:07:00,166.22,166.23,166.215,166.23,412400001.0
2007-11-05 08:08:00,166.23,166.25,166.225,166.225,260500000.0
2007-11-05 08:09:00,166.225,166.225,166.195,166.195,304300000.0
2007-11-05 08:10:00,166.21,166.26,166.21,166.26,507300000.0
2007-11-05 08:11:00,166.255,166.305,166.255,166.275,691200001.0
2007-11-05 08:12:00,166.275,166.285,166.265,166.275,426400000.0
2007-11-05 08:13:00,166.275,166.285,166.275,166.28,295900000.0
2007-11-05 08:14:00,166.275,166.285,166.265,166.28,563399992.0
2007-11-05 08:15:00,166.28,166.305,166.28,166.305,572000000.0
2007-11-05 08:16:00,166.305,166.305,166.26,166.265,669899997.0
2007-11-05 08:17:00,166.26,166.29,166.245,166.255,830900003.0
2007-11-05 08:18:00,166.255,166.255,166.245,166.255,352400000.0
2007-11-05 08:19:00,166.255,166.27,166.235,166.265,520300001.0
2007-11-05 08:20:00,166.27,166.27,166.24,166.25,824500001.0
2007-11-05 08:21:00,166.255,166.275,166.245,166.245,348600000.0
2007-11-05 08:22:00,166.245,166.245,166.18,166.19,626800000.0
2007-11-05 08:23:00,166.19,166.215,166.185,166.195,411500000.0
2007-11-05 08:24:00,166.195,166.21,166.195,166.21,228400000.0
2007-11-05 08:25:00,166.215,166.215,166.185,166.195,275699999.0
2007-11-05 08:26:00,166.195,166.195,166.195,166.195,74000000.0
2007-11-05 08:27:00,166.195,166.2,166.165,166.17,459400001.0
2007-11-05 08:28:00,166.17,166.18,166.13,166.145,546600000.0
2007-11-05 08:29:00,166.145,166.155,166.135,166.15,389300000.0
2007-11-05 08:30:00,166.15,166.17,166.15,166.16,206400000.0
2007-11-05 08:31:00,166.16,166.17,166.155,166.165,115200000.0
2007-11-05 08:32:00,166.165,166.17,166.16,166.17,213500000.0
2007-11-05 08:33:00,166.17,166.185,166.165,166.175,231600000.0
2007-11-05 08:34:00,166.18,166.185,166.165,166.18,300900004.0
2007-11-05 08:35:00,166.18,166.185,166.14,166.14,244800000.0
2007-11-05 08:36:00,166.14,166.16,166.135,166.14,247700000.0
2007-11-05 08:37:00,166.14,166.14,166.095,166.125,620600000.0
2007-11-05 08:38:00,166.125,166.19,166.125,166.175,357700000.0
2007-11-05 08:39:00,166.175,166.185,166.135,166.16,278200000.0
2007-11-05 08:40:00,166.16,166.175,166.15,166.17,465300000.0
2007-11-05 08:41:00,166.17,166.18,166.155,166.175,424699997.0
2007-11-05 08:42:00,166.18,166.205,166.175,166.2,516099992.0
2007-11-05 08:43:00,166.2,166.255,166.2,166.245,867599996.0
2007-11-05 08:44:00,166.245,166.245,166.2,166.21,706300002.0
2007-11-05 08:45:00,166.215,166.255,166.21,166.235,346299997.0
2007-11-05 08:46:00,166.23,166.245,166.22,166.245,551300000.0
2007-11-05 08:47:00,166.245,166.26,166.235,166.24,172800000.0
2007-11-05 08:48:00,166.245,166.255,166.24,166.255,258100000.0
2007-11-05 08:49:00,166.255,166.26,166.245,166.26,104800000.0
2007-11-05 08:50:00,166.26,166.3,166.26,166.295,363399998.0
2007-11-05 08:51:00,166.315,166.315,166.27,166.27,642000000.0
2007-11-05 08:52:00,166.27,166.275,166.25,166.255,404999999.0
2007-11-05 08:53:00,166.255,166.255,166.225,166.225,650099994.0
2007-11-05 08:54:00,166.225,166.235,166.22,166.225,320300000.0
2007-11-05 08:55:00,166.22,166.225,166.22,166.225,178300001.0
2007-11-05 08:56:00,166.22,166.225,166.2,166.205,400999991.0
2007-11-05 08:57:00,166.205,166.215,166.185,166.185,566900000.0
2007-11-05 08:58:00,166.18,166.24,166.18,166.235,767700001.0
2007-11-05 08:59:00,166.235,166.315,166.23,166.315,429600000.0
2007-11-05 09:00:00,166.315,166.325,166.22,166.23,612000000.0
2007-11-05 09:01:00,166.23,166.23,166.205,166.215,312400000.0
2007-11-05 09:02:00,166.22,166.22,166.2,166.2,338699995.0
2007-11-05 09:03:00,166.2,166.205,166.15,166.155,561800000.0
2007-11-05 09:04:00,166.155,166.195,166.145,166.195,529600000.0
2007-11-05 09:05:00,166.19,166.215,166.185,166.2,382900000.0
2007-11-05 09:06:00,166.2,166.21,166.165,166.185,524000000.0
2007-11-05 09:07:00,166.185,166.19,166.165,166.17,301800000.0
2007-11-05 09:08:00,166.17,166.185,166.145,166.17,446400000.0
2007-11-05 09:09:00,166.17,166.195,166.12,166.14,677900000.0
2007-11-05 09:10:00,166.145,166.17,166.135,166.16,598999999.0
2007-11-05 09:11:00,166.155,166.165,166.145,166.16,300900000.0
2007-11-05 09:12:00,166.155,166.16,166.135,166.135,252200000.0
2007-11-05 09:13:00,166.13,166.135,166.095,166.115,502400000.0
2007-11-05 09:14:00,166.12,166.125,166.1,166.11,585600000.0
2007-11-05 09:15:00,166.11,166.125,166.085,166.085,521900001.0
2007-11-05 09:16:00,166.085,166.135,166.085,166.12,698200000.0
2007-11-05 09:17:00,166.105,166.13,166.105,166.105,377499999.0
2007-11-05 09:18:00,166.105,166.105,166.08,166.085,279600000.0
2007-11-05 09:19:00,166.085,166.09,166.065,166.07,335700000.0
2007-11-05 09:20:00,166.07,166.075,166.065,166.065,393599999.0
2007-11-05 09:21:00,166.07,166.075,166.05,166.065,258450000.0
2007-11-05 09:22:00,166.06,166.07,166.045,166.045,373200000.0
2007-11-05 09:23:00,166.045,166.045,166.025,166.035,217300000.0
2007-11-05 09:24:00,166.035,166.045,166.03,166.04,283200000.0
2007-11-05 09:25:00,166.04,166.04,166.02,166.025,218100000.0
2007-11-05 09:26:00,166.025,166.035,166.025,166.03,253300001.0
2007-11-05 09:27:00,166.03,166.035,165.995,166.01,357000000.0
2007-11-05 09:28:00,166.01,166.01,165.995,166.0,202800000.0
2007-11-05 09:29:00,166.0,166.025,165.99,166.01,370000000.0
2007-11-05 09:30:00,166.01,166.01,165.965,165.975,856699986.0
2007-11-05 09:31:00,165.975,166.01,165.9,165.915,876100003.0
2007-11-05 09:32:00,165.915,165.94,165.895,165.905,1020100000.0
2007-11-05 09:33:00,165.915,165.965,165.9,165.945,718199999.0
2007-11-05 09:34:00,165.945,165.985,165.945,165.975,330400000.0
2007-11-05 09:35:00,165.975,165.975,165.925,165.935,484400000.0
2007-11-05 09:36:00,165.93,165.935,165.885,165.895,609799999.0
2007-11-05 09:37:00,165.895,165.965,165.89,165.93,1206699997.0
2007-11-05 09:38:00,165.93,165.95,165.92,165.935,419000000.0
2007-11-05 09:39:00,165.935,165.965,165.93,165.965,440000000.0
2007-11-05 09:40:00,165.965,165.985,165.955,165.96,498399997.0
2007-11-05 09:41:00,165.96,165.985,165.935,165.95,669600004.0
2007-11-05 09:42:00,165.95,165.98,165.95,165.955,824499994.0
2007-11-05 09:43:00,165.955,166.025,165.95,166.025,540800000.0
2007-11-05 09:44:00,166.025,166.03,165.955,165.985,994499993.0
2007-11-05 09:45:00,165.985,166.005,165.96,165.985,890899988.0
2007-11-05 09:46:00,165.985,166.01,165.98,166.005,907199999.0
2007-11-05 09:47:00,166.005,166.04,165.975,166.04,621700000.0
2007-11-05 09:48:00,166.04,166.065,165.98,165.985,1124800000.0
2007-11-05 09:49:00,165.985,166.005,165.97,165.975,685899993.0
2007-11-05 09:50:00,165.975,165.985,165.97,165.975,487200000.0
2007-11-05 09:51:00,165.97,165.985,165.95,165.95,1109199989.0
2007-11-05 09:52:00,165.945,165.945,165.86,165.89,1082300001.0
2007-11-05 09:53:00,165.89,165.9,165.82,165.82,1077899992.0
2007-11-05 09:54:00,165.82,165.825,165.655,165.715,1541200001.0
2007-11-05 09:55:00,165.715,165.73,165.585,165.59,1591800001.0
2007-11-05 09:56:00,165.59,165.665,165.55,165.665,878750000.0
2007-11-05 09:57:00,165.665,165.735,165.665,165.685,832250000.0
2007-11-05 09:58:00,165.685,165.705,165.625,165.69,1005049997.0
2007-11-05 09:59:00,165.69,165.745,165.675,165.7,827250000.0
2007-11-05 10:00:00,165.7,165.71,165.595,165.6,1004299999.0
2007-11-05 10:01:00,165.6,165.615,165.545,165.55,1053700002.0
2007-11-05 10:02:00,165.545,165.575,165.52,165.535,692199999.0
2007-11-05 10:03:00,165.535,165.545,165.39,165.39,709800000.0
2007-11-05 10:04:00,165.39,165.415,165.33,165.355,778899999.0
2007-11-05 10:05:00,165.35,165.45,165.32,165.43,1749000003.0
2007-11-05 10:06:00,165.43,165.51,165.43,165.5,1192099996.0
2007-11-05 10:07:00,165.505,165.54,165.505,165.535,959899999.0
2007-11-05 10:08:00,165.53,165.59,165.525,165.545,1317700000.0
2007-11-05 10:09:00,165.545,165.61,165.435,165.47,1249999999.0
2007-11-05 10:10:00,165.47,165.53,165.455,165.515,951000001.0
2007-11-05 10:11:00,165.515,165.525,165.46,165.47,1141200000.0
2007-11-05 10:12:00,165.47,165.53,165.455,165.51,824500001.0
2007-11-05 10:13:00,165.51,165.585,165.51,165.56,1464000004.0
2007-11-05 10:14:00,165.56,165.56,165.455,165.455,752600001.0
2007-11-05 10:15:00,165.455,165.465,165.415,165.46,1051699998.0
2007-11-05 10:16:00,165.455,165.575,165.45,165.555,947000000.0
2007-11-05 10:17:00,165.56,165.565,165.455,165.475,1137500001.0
2007-11-05 10:18:00,165.475,165.55,165.475,165.525,716000000.0
2007-11-05 10:19:00,165.71,165.74,165.71,165.74,904000001.0
2007-11-05 10:20:00,165.48,165.54,165.47,165.475,904000001.0
2007-11-05 10:21:00,165.475,165.5,165.45,165.485,453600000.0
2007-11-05 10:22:00,165.485,165.515,165.475,165.48,585200000.0
2007-11-05 10:23:00,165.485,165.485,165.445,165.48,491500001.0
2007-11-05 10:24:00,165.48,165.49,165.47,165.485,273100000.0
2007-11-05 10:25:00,165.495,165.505,165.485,165.485,586700000.0
2007-11-05 10:26:00,165.49,165.51,165.48,165.505,516000000.0
2007-11-05 10:27:00,165.505,165.53,165.48,165.48,1057199999.0
2007-11-05 10:28:00,165.48,165.53,165.465,165.52,1115999983.0
2007-11-05 10:29:00,165.52,165.52,165.445,165.465,768999999.0
2007-11-05 10:30:00,165.465,165.48,165.44,165.47,1687899998.0
2007-11-05 10:31:00,165.47,165.48,165.465,165.47,245600000.0
2007-11-05 10:32:00,165.47,165.48,165.44,165.475,833199994.0
2007-11-05 10:33:00,165.475,165.48,165.455,165.46,378400000.0
2007-11-05 10:34:00,165.46,165.51,165.46,165.49,414400000.0
2007-11-05 10:35:00,165.49,165.49,165.435,165.47,1128899999.0
2007-11-05 10:36:00,165.475,165.51,165.465,165.495,921200001.0
2007-11-05 10:37:00,165.5,165.5,165.47,165.495,637499998.0
2007-11-05 10:38:00,165.49,165.505,165.475,165.5,1233499999.0
2007-11-05 10:39:00,165.5,165.54,165.49,165.5,1027399999.0
2007-11-05 10:40:00,165.5,165.55,165.495,165.54,1051699994.0
2007-11-05 10:41:00,165.54,165.55,165.51,165.55,1162899997.0
2007-11-05 10:42:00,165.55,165.55,165.52,165.53,1143999997.0
2007-11-05 10:43:00,165.53,165.535,165.51,165.51,603399998.0
2007-11-05 10:44:00,165.51,165.52,165.495,165.515,954100008.0
2007-11-05 10:45:00,165.515,165.52,165.49,165.52,525600000.0
2007-11-05 10:46:00,165.52,165.585,165.5,165.585,1391300011.0
2007-11-05 10:47:00,165.585,165.59,165.55,165.565,1196699996.0
2007-11-05 10:48:00,165.56,165.585,165.54,165.585,729600000.0
2007-11-05 10:49:00,165.585,165.66,165.575,165.65,1338099995.0
2007-11-05 10:50:00,165.65,165.78,165.645,165.655,1232849999.0
2007-11-05 10:51:00,165.655,165.745,165.655,165.705,1386099995.0
2007-11-05 10:52:00,165.705,165.765,165.67,165.76,1601300005.0
2007-11-05 10:53:00,165.76,165.775,165.74,165.75,1022200005.0
2007-11-05 10:54:00,165.75,165.77,165.71,165.725,561999997.0
2007-11-05 10:55:00,165.725,165.73,165.7,165.73,368800000.0
2007-11-05 10:56:00,165.73,165.74,165.715,165.725,691200000.0
2007-11-05 10:57:00,165.725,165.74,165.72,165.74,1033099997.0
2007-11-05 10:58:00,165.74,165.785,165.725,165.785,668299993.0
2007-11-05 10:59:00,165.78,165.805,165.74,165.745,811400000.0
2007-11-05 11:00:00,165.75,165.77,165.74,165.765,499600000.0
2007-11-05 11:01:00,165.765,165.8,165.745,165.755,1501199998.0
2007-11-05 11:02:00,165.76,165.77,165.71,165.71,604199998.0
2007-11-05 11:03:00,165.71,165.725,165.705,165.705,356000000.0
2007-11-05 11:04:00,165.705,165.705,165.7,165.705,172000000.0
2007-11-05 11:05:00,165.7,165.72,165.695,165.72,436299999.0
2007-11-05 11:06:00,165.72,165.725,165.705,165.72,518500002.0
2007-11-05 11:07:00,165.72,165.72,165.68,165.69,442900000.0
2007-11-05 11:08:00,165.69,165.7,165.675,165.685,315000000.0
2007-11-05 11:09:00,165.685,165.705,165.65,165.665,615200002.0
2007-11-05 11:10:00,165.66,165.705,165.66,165.7,480600000.0
2007-11-05 11:11:00,165.7,165.7,165.655,165.665,770700004.0
2007-11-05 11:12:00,165.67,165.685,165.645,165.68,473350002.0
2007-11-05 11:13:00,165.685,165.7,165.68,165.685,506099999.0
2007-11-05 11:14:00,165.685,165.69,165.65,165.685,361600000.0
2007-11-05 11:15:00,165.685,165.72,165.675,165.72,391500000.0
2007-11-05 11:16:00,165.72,165.73,165.715,165.715,275300001.0
2007-11-05 11:17:00,165.715,165.72,165.685,165.695,399000002.0
2007-11-05 11:18:00,165.695,165.72,165.695,165.71,535500000.0
2007-11-05 11:19:00,165.71,165.75,165.71,165.745,692900001.0
2007-11-05 11:20:00,165.745,165.8,165.735,165.79,963299997.0
2007-11-05 11:21:00,165.79,165.83,165.765,165.805,1369800011.0
2007-11-05 11:22:00,165.805,165.805,165.75,165.75,703299997.0
2007-11-05 11:23:00,165.745,165.76,165.745,165.76,346100002.0
2007-11-05 11:24:00,165.755,165.77,165.75,165.755,749299998.0
2007-11-05 11:25:00,165.755,165.76,165.725,165.725,829600000.0
2007-11-05 11:26:00,165.72,165.76,165.72,165.76,557600000.0
2007-11-05 11:27:00,165.76,165.775,165.75,165.765,348000000.0
2007-11-05 11:28:00,165.765,165.78,165.715,165.715,764800002.0
2007-11-05 11:29:00,165.72,165.73,165.7,165.725,577999998.0
2007-11-05 11:30:00,165.725,165.75,165.685,165.73,1856499999.0
2007-11-05 11:31:00,165.73,165.73,165.69,165.69,601000005.0
2007-11-05 11:32:00,165.69,165.69,165.61,165.62,596800000.0
2007-11-05 11:33:00,165.62,165.65,165.6,165.63,939200000.0
2007-11-05 11:34:00,165.63,165.65,165.615,165.645,709899998.0
2007-11-05 11:35:00,165.65,165.65,165.615,165.62,604199992.0
2007-11-05 11:36:00,165.615,165.635,165.615,165.635,583300003.0
2007-11-05 11:37:00,165.635,165.645,165.52,165.53,1233899995.0
2007-11-05 11:38:00,165.535,165.545,165.52,165.54,1007400003.0
2007-11-05 11:39:00,165.54,165.55,165.505,165.525,642000000.0
2007-11-05 11:40:00,165.525,165.57,165.525,165.56,972700000.0
2007-11-05 11:41:00,165.56,165.57,165.55,165.55,882400003.0
2007-11-05 11:42:00,165.55,165.585,165.54,165.55,637300000.0
2007-11-05 11:43:00,165.55,165.565,165.545,165.565,559300000.0
2007-11-05 11:44:00,165.565,165.575,165.515,165.515,541599999.0
2007-11-05 11:45:00,165.515,165.555,165.515,165.54,945199998.0
2007-11-05 11:46:00,165.54,165.595,165.54,165.585,637000000.0
2007-11-05 11:47:00,165.585,165.645,165.585,165.62,980699998.0
2007-11-05 11:48:00,165.62,165.66,165.6,165.6,1021100003.0
2007-11-05 11:49:00,165.6,165.605,165.57,165.605,838600000.0
2007-11-05 11:50:00,165.605,165.605,165.585,165.595,447100002.0
2007-11-05 11:51:00,165.595,165.605,165.575,165.595,741700008.0
2007-11-05 11:52:00,165.595,165.605,165.535,165.535,742399995.0
2007-11-05 11:53:00,165.535,165.56,165.535,165.55,1097099998.0
2007-11-05 11:54:00,165.55,165.575,165.5,165.5,988900003.0
2007-11-05 11:55:00,165.5,165.5,165.44,165.44,680800000.0
2007-11-05 11:56:00,165.44,165.495,165.44,165.465,1017800000.0
2007-11-05 11:57:00,165.465,165.505,165.455,165.475,1058699998.0
2007-11-05 11:58:00,165.475,165.485,165.47,165.475,601600000.0
2007-11-05 11:59:00,165.475,165.48,165.44,165.48,956100002.0
2007-11-05 12:00:00,165.475,165.49,165.31,165.375,1669200005.0
2007-11-05 12:01:00,165.37,165.37,165.32,165.36,1349400000.0
2007-11-05 12:02:00,165.365,165.405,165.365,165.385,1363300007.0
2007-11-05 12:03:00,165.385,165.455,165.375,165.435,737600000.0
2007-11-05 12:04:00,165.43,165.44,165.395,165.415,1178100009.0
2007-11-05 12:05:00,165.415,165.49,165.41,165.465,1092000000.0
2007-11-05 12:06:00,165.465,165.51,165.43,165.43,1328200000.0
2007-11-05 12:07:00,165.43,165.48,165.415,165.44,825800001.0
2007-11-05 12:08:00,165.44,165.47,165.425,165.45,743199999.0
2007-11-05 12:09:00,165.45,165.465,165.425,165.44,499200000.0
2007-11-05 12:10:00,165.44,165.455,165.38,165.445,699900000.0
2007-11-05 12:11:00,165.445,165.495,165.44,165.475,841599999.0
2007-11-05 12:12:00,165.475,165.525,165.475,165.505,722200000.0
2007-11-05 12:13:00,165.505,165.535,165.5,165.5,441500000.0
2007-11-05 12:14:00,165.5,165.51,165.465,165.465,422000000.0
2007-11-05 12:15:00,165.465,165.465,165.445,165.45,430900000.0
2007-11-05 12:16:00,165.455,165.485,165.44,165.485,588199998.0
2007-11-05 12:17:00,165.485,165.505,165.465,165.495,526399999.0
2007-11-05 12:18:00,165.495,165.505,165.365,165.375,718799999.0
2007-11-05 12:19:00,165.375,165.39,165.35,165.39,474800000.0
2007-11-05 12:20:00,165.39,165.43,165.38,165.41,874600001.0
2007-11-05 12:21:00,165.4,165.445,165.36,165.38,542700000.0
2007-11-05 12:22:00,165.385,165.4,165.375,165.4,734800000.0
2007-11-05 12:23:00,165.4,165.405,165.39,165.4,404600000.0
2007-11-05 12:24:00,165.4,165.405,165.385,165.4,315500000.0
2007-11-05 12:25:00,165.4,165.42,165.39,165.42,336799999.0
2007-11-05 12:26:00,165.42,165.46,165.41,165.46,615600000.0
2007-11-05 12:27:00,165.46,165.5,165.46,165.485,696200000.0
2007-11-05 12:28:00,165.485,165.51,165.455,165.465,579200000.0
2007-11-05 12:29:00,165.465,165.465,165.44,165.45,753100000.0
2007-11-05 12:30:00,165.445,165.45,165.38,165.38,756500001.0
2007-11-05 12:31:00,165.38,165.4,165.35,165.4,848200000.0
2007-11-05 12:32:00,165.4,165.4,165.38,165.385,386400000.0
2007-11-05 12:33:00,165.385,165.395,165.375,165.39,724099999.0
2007-11-05 12:34:00,165.39,165.415,165.38,165.385,633600000.0
2007-11-05 12:35:00,165.385,165.42,165.355,165.415,861199997.0
2007-11-05 12:36:00,165.415,165.435,165.385,165.435,907100003.0
2007-11-05 12:37:00,165.435,165.45,165.38,165.415,1168899993.0
2007-11-05 12:38:00,165.41,165.445,165.4,165.435,862399999.0
2007-11-05 12:39:00,165.435,165.445,165.375,165.38,363600000.0
2007-11-05 12:40:00,165.38,165.405,165.38,165.395,138800000.0
2007-11-05 12:41:00,165.395,165.395,165.38,165.385,201200000.0
2007-11-05 12:42:00,165.385,165.405,165.385,165.395,206800000.0
2007-11-05 12:43:00,165.395,165.395,165.37,165.38,453800004.0
2007-11-05 12:44:00,165.38,165.38,165.345,165.365,871600000.0
2007-11-05 12:45:00,165.37,165.41,165.32,165.32,1115399997.0
2007-11-05 12:46:00,165.32,165.325,165.3,165.305,577799999.0
2007-11-05 12:47:00,165.31,165.32,165.285,165.3,524900000.0
2007-11-05 12:48:00,165.3,165.32,165.295,165.295,466800000.0
2007-11-05 12:49:00,165.295,165.295,165.185,165.225,978700002.0
2007-11-05 12:50:00,165.225,165.26,165.225,165.245,501600000.0
2007-11-05 12:51:00,165.245,165.245,165.18,165.185,495100000.0
2007-11-05 12:52:00,165.175,165.175,165.14,165.165,940400003.0
2007-11-05 12:53:00,165.165,165.225,165.165,165.2,1109600006.0
2007-11-05 12:54:00,165.2,165.215,165.185,165.2,542600004.0
2007-11-05 12:55:00,165.2,165.26,165.2,165.245,348300000.0
2007-11-05 12:56:00,165.245,165.26,165.235,165.25,446400000.0
2007-11-05 12:57:00,165.245,165.29,165.245,165.28,615200000.0
2007-11-05 12:58:00,165.28,165.285,165.265,165.27,574099996.0
2007-11-05 12:59:00,165.27,165.275,165.255,165.265,642000003.0
2007-11-05 13:00:00,165.26,165.265,165.235,165.24,565800005.0
2007-11-05 13:01:00,165.24,165.24,165.205,165.215,544800000.0
2007-11-05 13:02:00,165.215,165.22,165.16,165.17,565400000.0
2007-11-05 13:03:00,165.165,165.26,165.155,165.255,894800001.0
2007-11-05 13:04:00,165.255,165.26,165.215,165.225,504500003.0
2007-11-05 13:05:00,165.225,165.235,165.215,165.22,1042100000.0
2007-11-05 13:06:00,165.215,165.22,165.085,165.085,1246000001.0
2007-11-05 13:07:00,165.085,165.085,164.955,165.02,1352400001.0
2007-11-05 13:08:00,165.02,165.12,165.0,165.1,938300000.0
2007-11-05 13:09:00,165.1,165.1,165.03,165.045,1084600008.0
2007-11-05 13:10:00,165.04,165.07,165.025,165.065,1114100000.0
2007-11-05 13:11:00,165.065,165.07,165.02,165.025,756499999.0
2007-11-05 13:12:00,165.02,165.05,165.015,165.05,653700000.0
2007-11-05 13:13:00,165.05,165.05,165.025,165.04,786400001.0
2007-11-05 13:14:00,165.04,165.04,164.935,165.01,1117200006.0
2007-11-05 13:15:00,165.005,165.055,164.945,165.02,1298100007.0
2007-11-05 13:16:00,165.02,165.07,165.015,165.045,991800003.0
2007-11-05 13:17:00,165.045,165.12,165.04,165.1,664000000.0
2007-11-05 13:18:00,165.1,165.105,165.05,165.095,1307300006.0
2007-11-05 13:19:00,165.095,165.12,165.09,165.12,582800000.0
2007-11-05 13:20:00,165.12,165.135,165.095,165.105,438500000.0
2007-11-05 13:21:00,165.105,165.26,165.105,165.25,712200000.0
2007-11-05 13:22:00,165.26,165.27,165.205,165.21,511200000.0
2007-11-05 13:23:00,165.215,165.245,165.195,165.215,433100000.0
2007-11-05 13:24:00,165.215,165.235,165.185,165.235,537700000.0
2007-11-05 13:25:00,165.235,165.25,165.2,165.205,358800000.0
2007-11-05 13:26:00,165.205,165.205,165.135,165.145,369200000.0
2007-11-05 13:27:00,165.145,165.215,165.145,165.21,517800000.0
2007-11-05 13:28:00,165.21,165.25,165.21,165.225,520000000.0
2007-11-05 13:29:00,165.225,165.26,165.205,165.205,1173900008.0
2007-11-05 13:30:00,165.21,165.24,165.175,165.235,837700002.0
2007-11-05 13:31:00,165.235,165.26,165.205,165.24,727699994.0
2007-11-05 13:32:00,165.245,165.255,165.17,165.18,838300000.0
2007-11-05 13:33:00,165.185,165.21,165.185,165.21,454700000.0
2007-11-05 13:34:00,165.205,165.235,165.205,165.215,818800000.0
2007-11-05 13:35:00,165.21,165.25,165.21,165.225,506500000.0
2007-11-05 13:36:00,165.22,165.24,165.2,165.215,775699997.0
2007-11-05 13:37:00,165.215,165.215,165.2,165.205,756000000.0
2007-11-05 13:38:00,165.205,165.22,165.2,165.2,411200000.0
2007-11-05 13:39:00,165.2,165.23,165.195,165.215,847899996.0
2007-11-05 13:40:00,165.215,165.23,165.195,165.225,659500000.0
2007-11-05 13:41:00,165.225,165.25,165.18,165.185,919999996.0
2007-11-05 13:42:00,165.18,165.205,165.18,165.195,260600000.0
2007-11-05 13:43:00,165.195,165.21,165.185,165.2,263900000.0
2007-11-05 13:44:00,165.2,165.22,165.195,165.215,476400001.0
2007-11-05 13:45:00,165.22,165.225,165.2,165.215,508000002.0
2007-11-05 13:46:00,165.215,165.235,165.21,165.21,333200000.0
2007-11-05 13:47:00,165.21,165.24,165.2,165.225,442500000.0
2007-11-05 13:48:00,165.22,165.255,165.2,165.205,727299996.0
2007-11-05 13:49:00,165.205,165.22,165.185,165.215,534800000.0
2007-11-05 13:50:00,165.215,165.255,165.215,165.245,1032699995.0
2007-11-05 13:51:00,165.245,165.25,165.215,165.22,407700000.0
2007-11-05 13:52:00,165.22,165.245,165.21,165.245,432200000.0
2007-11-05 13:53:00,165.235,165.365,165.215,165.345,732300005.0
2007-11-05 13:54:00,165.345,165.395,165.33,165.365,1035399996.0
2007-11-05 13:55:00,165.36,165.405,165.345,165.355,765800000.0
2007-11-05 13:56:00,165.355,165.355,165.295,165.295,618099999.0
2007-11-05 13:57:00,165.295,165.315,165.27,165.27,589100000.0
2007-11-05 13:58:00,165.265,165.27,165.235,165.235,456000000.0
2007-11-05 13:59:00,165.235,165.245,165.2,165.2,547200000.0
2007-11-05 14:00:00,165.2,165.24,165.135,165.15,800599998.0
2007-11-05 14:01:00,165.155,165.185,165.15,165.17,789900001.0
2007-11-05 14:02:00,165.17,165.2,165.165,165.19,705500004.0
2007-11-05 14:03:00,165.195,165.22,165.19,165.2,612200000.0
2007-11-05 14:04:00,165.2,165.22,165.14,165.15,954100001.0
2007-11-05 14:05:00,165.15,165.2,165.135,165.15,1042400000.0
2007-11-05 14:06:00,165.15,165.225,165.14,165.16,1059200001.0
2007-11-05 14:07:00,165.165,165.175,165.095,165.13,579500001.0
2007-11-05 14:08:00,165.13,165.14,165.1,165.105,846200003.0
2007-11-05 14:09:00,165.105,165.11,165.025,165.08,789100002.0
2007-11-05 14:10:00,165.08,165.135,165.08,165.12,790400000.0
2007-11-05 14:11:00,165.125,165.14,165.065,165.085,747199999.0
2007-11-05 14:12:00,165.085,165.115,165.085,165.11,343500000.0
2007-11-05 14:13:00,165.11,165.13,165.1,165.11,604200001.0
2007-11-05 14:14:00,165.115,165.13,165.095,165.115,701799998.0
2007-11-05 14:15:00,165.115,165.195,165.115,165.175,696100001.0
2007-11-05 14:16:00,165.175,165.24,165.175,165.235,817200004.0
2007-11-05 14:17:00,165.235,165.29,165.23,165.285,1088099998.0
2007-11-05 14:18:00,165.285,165.315,165.23,165.23,1048500006.0
2007-11-05 14:19:00,165.23,165.23,165.205,165.21,497600000.0
2007-11-05 14:20:00,165.21,165.26,165.2,165.215,612800000.0
2007-11-05 14:21:00,165.215,165.315,165.205,165.24,1006699995.0
2007-11-05 14:22:00,165.245,165.26,165.235,165.24,507799998.0
2007-11-05 14:23:00,165.24,165.245,165.19,165.205,1177100002.0
2007-11-05 14:24:00,165.205,165.22,165.17,165.195,853200000.0
2007-11-05 14:25:00,165.195,165.225,165.17,165.195,760699999.0
2007-11-05 14:26:00,165.195,165.225,165.195,165.215,585400000.0
2007-11-05 14:27:00,165.215,165.215,165.15,165.165,494400000.0
2007-11-05 14:28:00,165.165,165.165,165.09,165.14,647099999.0
2007-11-05 14:29:00,165.145,165.165,165.14,165.145,330600000.0
2007-11-05 14:30:00,165.145,165.165,165.145,165.16,251200000.0
2007-11-05 14:31:00,165.16,165.17,165.12,165.13,710999998.0
2007-11-05 14:32:00,165.13,165.145,165.075,165.085,1076000001.0
2007-11-05 14:33:00,165.085,165.12,165.07,165.09,669800001.0
2007-11-05 14:34:00,165.09,165.16,165.09,165.16,663599995.0
2007-11-05 14:35:00,165.165,165.2,165.14,165.145,724800000.0
2007-11-05 14:36:00,165.145,165.155,165.12,165.14,626799999.0
2007-11-05 14:37:00,165.145,165.185,165.135,165.185,741399999.0
2007-11-05 14:38:00,165.185,165.195,165.055,165.105,1379500007.0
2007-11-05 14:39:00,165.095,165.125,165.04,165.125,1487900003.0
2007-11-05 14:40:00,165.125,165.21,165.125,165.19,1039499993.0
2007-11-05 14:41:00,165.195,165.215,165.08,165.115,1133400008.0
2007-11-05 14:42:00,165.115,165.15,165.115,165.125,941600012.0
2007-11-05 14:43:00,165.135,165.135,165.115,165.12,661699991.0
2007-11-05 14:44:00,165.12,165.15,165.11,165.145,626499998.0
2007-11-05 14:45:00,165.15,165.18,165.15,165.155,613300001.0
2007-11-05 14:46:00,165.16,165.22,165.155,165.21,799100004.0
2007-11-05 14:47:00,165.21,165.355,165.205,165.325,1062899993.0
2007-11-05 14:48:00,165.325,165.325,165.275,165.305,991600002.0
2007-11-05 14:49:00,165.295,165.34,165.27,165.275,727299993.0
2007-11-05 14:50:00,165.27,165.33,165.27,165.31,582500000.0
2007-11-05 14:51:00,165.315,165.39,165.31,165.365,648299999.0
2007-11-05 14:52:00,165.365,165.4,165.305,165.31,1340699999.0
2007-11-05 14:53:00,165.31,165.32,165.28,165.285,732699999.0
2007-11-05 14:54:00,165.28,165.295,165.255,165.27,782199999.0
2007-11-05 14:55:00,165.275,165.31,165.215,165.31,657599997.0
2007-11-05 14:56:00,165.31,165.31,165.255,165.265,859100004.0
2007-11-05 14:57:00,165.265,165.295,165.265,165.275,753199994.0
2007-11-05 14:58:00,165.275,165.34,165.275,165.33,640000000.0
2007-11-05 14:59:00,165.33,165.355,165.325,165.33,773499998.0
2007-11-05 15:00:00,165.33,165.345,165.305,165.315,669299996.0
2007-11-05 15:01:00,165.305,165.355,165.305,165.335,592800000.0
2007-11-05 15:02:00,165.335,165.355,165.335,165.345,542200000.0
2007-11-05 15:03:00,165.345,165.38,165.315,165.38,1298700003.0
2007-11-05 15:04:00,165.38,165.39,165.35,165.35,756000000.0
2007-11-05 15:05:00,165.35,165.35,165.33,165.35,647200000.0
2007-11-05 15:06:00,165.35,165.4,165.35,165.355,736000000.0
2007-11-05 15:07:00,165.355,165.42,165.345,165.41,1151000005.0
2007-11-05 15:08:00,165.41,165.42,165.4,165.405,982699994.0
2007-11-05 15:09:00,165.405,165.42,165.36,165.375,1111200004.0
2007-11-05 15:10:00,165.375,165.38,165.345,165.35,861899998.0
2007-11-05 15:11:00,165.35,165.41,165.35,165.41,564400003.0
2007-11-05 15:12:00,165.41,165.42,165.405,165.42,807200002.0
2007-11-05 15:13:00,165.42,165.42,165.38,165.385,549299999.0
2007-11-05 15:14:00,165.38,165.445,165.355,165.43,704400001.0
2007-11-05 15:15:00,165.43,165.43,165.365,165.39,1374299993.0
2007-11-05 15:16:00,165.39,165.4,165.36,165.37,1130000001.0
2007-11-05 15:17:00,165.37,165.39,165.325,165.33,1301600002.0
2007-11-05 15:18:00,165.325,165.39,165.32,165.39,980400004.0
2007-11-05 15:19:00,165.39,165.39,165.335,165.345,1276000001.0
2007-11-05 15:20:00,165.34,165.35,165.32,165.335,1283500000.0
2007-11-05 15:21:00,165.34,165.42,165.335,165.4,1876300006.0
2007-11-05 15:22:00,165.4,165.405,165.38,165.38,1490099997.0
2007-11-05 15:23:00,165.38,165.385,165.315,165.32,2033900003.0
2007-11-05 15:24:00,165.32,165.34,165.305,165.32,1797000003.0
2007-11-05 15:25:00,165.32,165.32,165.29,165.3,1922800004.0
2007-11-05 15:26:00,165.3,165.32,165.29,165.3,1944499999.0
2007-11-05 15:27:00,165.3,165.315,165.28,165.285,1553799993.0
2007-11-05 15:28:00,165.285,165.285,165.22,165.275,1424099997.0
2007-11-05 15:29:00,165.275,165.275,165.23,165.235,1401999995.0
2007-11-05 15:30:00,165.235,165.24,165.21,165.22,1265999993.0
2007-11-05 15:31:00,165.22,165.22,165.19,165.19,1809099992.0
2007-11-05 15:32:00,165.19,165.255,165.175,165.23,1696100019.0
2007-11-05 15:33:00,165.23,165.23,165.18,165.195,1578499985.0
2007-11-05 15:34:00,165.195,165.22,165.18,165.21,1305300001.0
2007-11-05 15:35:00,165.21,165.23,165.19,165.22,932499997.0
2007-11-05 15:36:00,165.215,165.26,165.21,165.25,1400899996.0
2007-11-05 15:37:00,165.25,165.26,165.23,165.25,1727700004.0
2007-11-05 15:38:00,165.25,165.25,165.215,165.225,1065599989.0
2007-11-05 15:39:00,165.225,165.265,165.215,165.25,1128900001.0
2007-11-05 15:40:00,165.25,165.25,165.185,165.195,1676199996.0
2007-11-05 15:41:00,165.195,165.22,165.195,165.21,1308700002.0
2007-11-05 15:42:00,165.21,165.24,165.2,165.215,1259099994.0
2007-11-05 15:43:00,165.215,165.215,165.18,165.185,710000000.0
2007-11-05 15:44:00,165.18,165.2,165.18,165.19,836000000.0
2007-11-05 15:45:00,165.19,165.21,165.18,165.205,1042200001.0
2007-11-05 15:46:00,165.205,165.225,165.2,165.225,869899998.0
2007-11-05 15:47:00,165.225,165.24,165.195,165.235,1134199999.0
2007-11-05 15:48:00,165.235,165.27,165.235,165.235,1633000016.0
2007-11-05 15:49:00,165.225,165.25,165.2,165.22,1441100001.0
2007-11-05 15:50:00,165.215,165.23,165.175,165.185,1353399996.0
2007-11-05 15:51:00,165.19,165.245,165.175,165.235,880700000.0
2007-11-05 15:52:00,165.24,165.26,165.21,165.215,1345500000.0
2007-11-05 15:53:00,165.21,165.24,165.205,165.24,1244599997.0
2007-11-05 15:54:00,165.24,165.255,165.22,165.255,1009199998.0
2007-11-05 15:55:00,165.255,165.305,165.24,165.29,988199999.0
2007-11-05 15:56:00,165.29,165.32,165.275,165.315,1559399998.0
2007-11-05 15:57:00,165.32,165.38,165.31,165.37,1338999993.0
2007-11-05 15:58:00,165.37,165.4,165.355,165.355,1071099996.0
2007-11-05 15:59:00,165.355,165.37,165.33,165.36,891200000.0
2007-11-05 16:00:00,165.36,165.37,165.295,165.295,839200000.0
2007-11-05 16:01:00,165.3,165.38,165.295,165.305,907800000.0
2007-11-05 16:02:00,165.305,165.335,165.3,165.325,504400000.0
2007-11-05 16:03:00,165.325,165.345,165.315,165.345,425499994.0
2007-11-05 16:04:00,165.345,165.405,165.33,165.405,467600000.0
2007-11-05 16:05:00,165.41,165.41,165.32,165.33,572600000.0
2007-11-05 16:06:00,165.335,165.395,165.335,165.335,737799997.0
2007-11-05 16:07:00,165.34,165.345,165.255,165.26,805550000.0
2007-11-05 16:08:00,165.26,165.31,165.255,165.305,798200000.0
2007-11-05 16:09:00,165.305,165.305,165.255,165.275,790500000.0
2007-11-05 16:10:00,165.275,165.275,165.245,165.265,833800003.0
2007-11-05 16:11:00,165.255,165.27,165.255,165.27,427200000.0
2007-11-05 16:12:00,165.27,165.27,165.255,165.255,538400000.0
2007-11-05 16:13:00,165.255,165.26,165.23,165.235,787999999.0
2007-11-05 16:14:00,165.24,165.28,165.215,165.235,1324200004.0
2007-11-05 16:15:00,165.235,165.265,165.21,165.21,1134037501.0
2007-11-05 16:16:00,165.21,165.225,165.2,165.2,821200000.0
2007-11-05 16:17:00,165.205,165.23,165.195,165.215,1074200006.0
2007-11-05 16:18:00,165.215,165.22,165.195,165.2,1270200010.0
2007-11-05 16:19:00,165.2,165.215,165.2,165.21,536000000.0
2007-11-05 16:20:00,165.21,165.21,165.175,165.175,697600000.0
2007-11-05 16:21:00,165.18,165.18,165.14,165.16,1555199999.0
2007-11-05 16:22:00,165.16,165.18,165.15,165.155,830800001.0
2007-11-05 16:23:00,165.155,165.19,165.155,165.185,951100010.0
2007-11-05 16:24:00,165.185,165.19,165.18,165.185,376800000.0
2007-11-05 16:25:00,165.185,165.195,165.16,165.165,1050399999.0
2007-11-05 16:26:00,165.17,165.205,165.17,165.18,878400000.0
2007-11-05 16:27:00,165.18,165.185,165.11,165.12,786400000.0
2007-11-05 16:28:00,165.12,165.165,165.12,165.135,1040000000.0
2007-11-05 16:29:00,165.135,165.17,165.13,165.165,1149600000.0
2007-11-05 16:30:00,165.165,165.185,165.12,165.145,1056899999.0
2007-11-05 16:31:00,165.15,165.24,165.135,165.21,1374699997.0
2007-11-05 16:32:00,165.21,165.21,165.175,165.205,1296100001.0
2007-11-05 16:33:00,165.2,165.2,165.13,165.18,1173699999.0
2007-11-05 16:34:00,165.175,165.215,165.155,165.21,1571999992.0
2007-11-05 16:35:00,165.21,165.23,165.175,165.195,1175200002.0
2007-11-05 16:36:00,165.195,165.26,165.185,165.26,1734000006.0
2007-11-05 16:37:00,165.27,165.325,165.255,165.275,943200000.0
2007-11-05 16:38:00,165.27,165.325,165.26,165.32,934400000.0
2007-11-05 16:39:00,165.33,165.36,165.3,165.35,1120300000.0
2007-11-05 16:40:00,165.345,165.435,165.33,165.38,1393700000.0
2007-11-05 16:41:00,165.38,165.385,165.335,165.38,1229400000.0
2007-11-05 16:42:00,165.38,165.38,165.305,165.305,1135799998.0
2007-11-05 16:43:00,165.305,165.325,165.26,165.295,780599999.0
2007-11-05 16:44:00,165.295,165.3,165.225,165.25,619600000.0
2007-11-05 16:45:00,165.25,165.31,165.205,165.28,859200002.0
2007-11-05 16:46:00,165.28,165.37,165.28,165.355,926600001.0
2007-11-05 16:47:00,165.355,165.37,165.325,165.355,739400000.0
2007-11-05 16:48:00,165.355,165.355,165.295,165.34,1084400001.0
2007-11-05 16:49:00,165.345,165.4,165.33,165.4,849800000.0
2007-11-05 16:50:00,165.4,165.42,165.285,165.295,852499998.0
2007-11-05 16:51:00,165.3,165.38,165.29,165.365,1316199999.0
2007-11-05 16:52:00,165.365,165.375,165.295,165.295,654600000.0
2007-11-05 16:53:00,165.295,165.345,165.29,165.335,448100000.0
2007-11-05 16:54:00,165.335,165.35,165.305,165.34,368000000.0
2007-11-05 16:55:00,165.34,165.41,165.33,165.395,918000001.0
2007-11-05 16:56:00,165.395,165.485,165.39,165.475,1205199999.0
2007-11-05 16:57:00,165.475,165.48,165.425,165.44,650999997.0
2007-11-05 16:58:00,165.44,165.445,165.375,165.38,419600000.0
2007-11-05 16:59:00,165.385,165.425,165.335,165.335,774600002.0
2007-11-05 17:00:00,165.335,165.475,165.335,165.465,993200002.0
2007-11-05 17:01:00,165.465,165.585,165.465,165.57,1139895296.0
2007-11-05 17:02:00,165.565,165.705,165.535,165.665,1434599999.0
2007-11-05 17:03:00,165.665,165.665,165.6,165.6,1613800004.0
2007-11-05 17:04:00,165.605,165.61,165.57,165.59,1360400005.0
2007-11-05 17:05:00,165.59,165.595,165.525,165.545,448600000.0
2007-11-05 17:06:00,165.545,165.58,165.535,165.55,815700002.0
2007-11-05 17:07:00,165.55,165.605,165.535,165.545,578799998.0
2007-11-05 17:08:00,165.54,165.585,165.505,165.54,800118883.0
2007-11-05 17:09:00,165.545,165.545,165.5,165.515,518699998.0
2007-11-05 17:10:00,165.515,165.625,165.51,165.55,1094600000.0
2007-11-05 17:11:00,165.545,165.565,165.51,165.55,1099600000.0
2007-11-05 17:12:00,165.55,165.605,165.51,165.595,782400000.0
2007-11-05 17:13:00,165.6,165.6,165.525,165.535,634400000.0
2007-11-05 17:14:00,165.535,165.64,165.535,165.6,683577383.0
2007-11-05 17:15:00,165.6,165.605,165.54,165.575,827100000.0
2007-11-05 17:16:00,165.58,165.6,165.535,165.555,823700000.0
2007-11-05 17:17:00,165.55,165.555,165.5,165.5,419100000.0
2007-11-05 17:18:00,165.5,165.505,165.46,165.46,553800000.0
2007-11-05 17:19:00,165.46,165.51,165.46,165.475,1142300000.0
2007-11-05 17:20:00,165.48,165.54,165.48,165.53,958100000.0
2007-11-05 17:21:00,165.53,165.605,165.53,165.555,696599999.0
2007-11-05 17:22:00,165.555,165.585,165.52,165.56,629599999.0
2007-11-05 17:23:00,165.56,165.635,165.56,165.63,386800000.0
2007-11-05 17:24:00,165.635,165.655,165.62,165.63,711200000.0
2007-11-05 17:25:00,165.635,165.675,165.625,165.625,328000000.0
2007-11-05 17:26:00,165.625,165.645,165.59,165.61,512800000.0
2007-11-05 17:27:00,165.61,165.675,165.6,165.665,407400000.0
2007-11-05 17:28:00,165.67,165.67,165.605,165.65,614800000.0
2007-11-05 17:29:00,165.65,165.66,165.53,165.53,1163600000.0
2007-11-05 17:30:00,165.53,165.575,165.5,165.545,1407600000.0
2007-11-05 17:31:00,165.55,165.56,165.5,165.53,641099999.0
2007-11-05 17:32:00,165.53,165.555,165.52,165.545,814400000.0
2007-11-05 17:33:00,165.545,165.56,165.515,165.55,877400000.0
2007-11-05 17:34:00,165.55,165.57,165.52,165.53,907200001.0
2007-11-05 17:35:00,165.53,165.58,165.53,165.56,645900000.0
2007-11-05 17:36:00,165.56,165.635,165.56,165.63,819699995.0
2007-11-05 17:37:00,165.635,165.645,165.61,165.625,761700001.0
2007-11-05 17:38:00,165.625,165.705,165.62,165.695,811900000.0
2007-11-05 17:39:00,165.695,165.695,165.635,165.655,746099998.0
2007-11-05 17:40:00,165.655,165.665,165.62,165.625,647899998.0
2007-11-05 17:41:00,165.625,165.68,165.61,165.68,601999999.0
2007-11-05 17:42:00,165.68,165.705,165.655,165.7,494400000.0
2007-11-05 17:43:00,165.7,165.75,165.68,165.745,943200002.0
2007-11-05 17:44:00,165.745,165.8,165.74,165.775,749000000.0
2007-11-05 17:45:00,165.775,165.785,165.735,165.75,856099999.0
2007-11-05 17:46:00,165.75,165.75,165.705,165.75,774600001.0
2007-11-05 17:47:00,165.75,165.755,165.68,165.705,713100000.0
2007-11-05 17:48:00,165.705,165.745,165.7,165.73,804600000.0
2007-11-05 17:49:00,165.73,165.745,165.67,165.675,1008100000.0
2007-11-05 17:50:00,165.675,165.69,165.66,165.68,735200000.0
2007-11-05 17:51:00,165.68,165.7,165.67,165.675,1007400000.0
2007-11-05 17:52:00,165.675,165.705,165.675,165.705,638399995.0
2007-11-05 17:53:00,165.705,165.765,165.705,165.735,492400000.0
2007-11-05 17:54:00,165.735,165.765,165.725,165.735,567799998.0
2007-11-05 17:55:00,165.735,165.785,165.71,165.75,582600000.0
2007-11-05 17:56:00,165.75,165.76,165.72,165.745,788000000.0
2007-11-05 17:57:00,165.745,165.75,165.675,165.69,753050000.0
2007-11-05 17:58:00,165.69,165.695,165.665,165.68,683000000.0
2007-11-05 17:59:00,165.685,165.7,165.64,165.645,817900001.0
2007-11-05 18:00:00,165.645,165.72,165.645,165.7,846899999.0
2007-11-05 18:01:00,165.7,165.71,165.66,165.705,725600000.0
2007-11-05 18:02:00,165.705,165.73,165.68,165.71,580500000.0
2007-11-05 18:03:00,165.715,165.755,165.695,165.74,528000000.0
2007-11-05 18:04:00,165.74,165.74,165.7,165.705,605600001.0
2007-11-05 18:05:00,165.705,165.745,165.7,165.735,560800000.0
2007-11-05 18:06:00,165.735,165.735,165.66,165.68,506000000.0
2007-11-05 18:07:00,165.68,165.73,165.67,165.7,502570438.0
2007-11-05 18:08:00,165.7,165.72,165.675,165.72,768700000.0
2007-11-05 18:09:00,165.72,165.735,165.665,165.7,826400000.0
2007-11-05 18:10:00,165.7,165.7,165.64,165.65,917800000.0
2007-11-05 18:11:00,165.65,165.67,165.64,165.65,999399998.0
2007-11-05 18:12:00,165.65,165.68,165.64,165.65,1148399997.0
2007-11-05 18:13:00,165.65,165.665,165.61,165.61,781400001.0
2007-11-05 18:14:00,165.61,165.705,165.6,165.6,1195200005.0
2007-11-05 18:15:00,165.605,165.615,165.565,165.565,1037600007.0
2007-11-05 18:16:00,165.57,165.6,165.565,165.57,936199995.0
2007-11-05 18:17:00,165.57,165.57,165.51,165.515,933800000.0
2007-11-05 18:18:00,165.515,165.53,165.5,165.525,842500000.0
2007-11-05 18:19:00,165.53,165.53,165.51,165.515,578400000.0
2007-11-05 18:20:00,165.5,165.51,165.435,165.5,831200000.0
2007-11-05 18:21:00,165.5,165.52,165.435,165.45,1012399999.0
2007-11-05 18:22:00,165.45,165.51,165.45,165.5,790800000.0
2007-11-05 18:23:00,165.5,165.55,165.49,165.49,911450000.0
2007-11-05 18:24:00,165.49,165.505,165.46,165.47,839000000.0
2007-11-05 18:25:00,165.47,165.49,165.465,165.49,795200000.0
2007-11-05 18:26:00,165.495,165.495,165.46,165.49,840200000.0
2007-11-05 18:27:00,165.49,165.545,165.48,165.545,977600000.0
2007-11-05 18:28:00,165.545,165.57,165.515,165.515,973200004.0
2007-11-05 18:29:00,165.515,165.555,165.48,165.53,1145400001.0
2007-11-05 18:30:00,165.535,165.54,165.53,165.54,435200000.0
2007-11-05 18:31:00,165.54,165.54,165.52,165.53,911400000.0
2007-11-05 18:32:00,165.53,165.535,165.5,165.53,856800000.0
2007-11-05 18:33:00,165.53,165.6,165.53,165.59,809600000.0
2007-11-05 18:34:00,165.59,165.59,165.555,165.56,996100001.0
2007-11-05 18:35:00,165.56,165.57,165.515,165.515,947300000.0
2007-11-05 18:36:00,165.515,165.545,165.5,165.54,731900000.0
2007-11-05 18:37:00,165.54,165.59,165.505,165.505,1326099996.0
2007-11-05 18:38:00,165.5,165.535,165.495,165.53,925899999.0
2007-11-05 18:39:00,165.53,165.58,165.53,165.54,965099996.0
2007-11-05 18:40:00,165.54,165.705,165.54,165.695,855800000.0
2007-11-05 18:41:00,165.69,165.745,165.685,165.73,592100000.0
2007-11-05 18:42:00,165.73,165.74,165.665,165.73,688000000.0
2007-11-05 18:43:00,165.73,165.74,165.715,165.735,485800001.0
2007-11-05 18:44:00,165.735,165.775,165.735,165.75,637700000.0
2007-11-05 18:45:00,165.75,165.78,165.75,165.75,734418483.0
2007-11-05 18:46:00,165.75,165.77,165.745,165.77,603300000.0
2007-11-05 18:47:00,165.77,165.81,165.77,165.79,680000000.0
2007-11-05 18:48:00,165.79,165.8,165.765,165.77,974099998.0
2007-11-05 18:49:00,165.765,165.82,165.765,165.815,749199999.0
2007-11-05 18:50:00,165.81,165.81,165.78,165.785,505000000.0
2007-11-05 18:51:00,165.785,165.79,165.775,165.78,348800000.0
2007-11-05 18:52:00,165.78,165.78,165.745,165.755,1273799993.0
2007-11-05 18:53:00,165.75,165.79,165.75,165.79,996199986.0
2007-11-05 18:54:00,165.79,165.82,165.79,165.795,614500000.0
2007-11-05 18:55:00,165.795,165.795,165.745,165.75,1010499988.0
2007-11-05 18:56:00,165.75,165.795,165.73,165.76,815000000.0
2007-11-05 18:57:00,165.76,165.76,165.755,165.755,284400000.0
2007-11-05 18:58:00,165.755,165.76,165.71,165.72,1243900005.0
2007-11-05 18:59:00,165.715,165.735,165.705,165.73,358400000.0
2007-11-05 19:00:00,165.73,165.78,165.73,165.755,396000000.0
2007-11-05 19:01:00,165.755,165.765,165.735,165.765,572200001.0
2007-11-05 19:02:00,165.765,165.765,165.715,165.715,576300000.0
2007-11-05 19:03:00,165.72,165.75,165.715,165.75,421799998.0
2007-11-05 19:04:00,165.75,165.75,165.7,165.71,749600001.0
2007-11-05 19:05:00,165.71,165.74,165.685,165.685,576100000.0
2007-11-05 19:06:00,165.685,165.69,165.67,165.67,672200000.0
2007-11-05 19:07:00,165.67,165.7,165.665,165.68,398700000.0
2007-11-05 19:08:00,165.68,165.68,165.63,165.68,719299999.0
2007-11-05 19:09:00,165.68,165.72,165.675,165.715,357400000.0
2007-11-05 19:10:00,165.715,165.715,165.685,165.695,305900000.0
2007-11-05 19:11:00,165.69,165.7,165.68,165.7,283200000.0
2007-11-05 19:12:00,165.7,165.7,165.685,165.695,231200000.0
2007-11-05 19:13:00,165.695,165.705,165.665,165.68,607300000.0
2007-11-05 19:14:00,165.68,165.7,165.645,165.655,1241899995.0
2007-11-05 19:15:00,165.66,165.67,165.63,165.63,574000001.0
2007-11-05 19:16:00,165.63,165.63,165.61,165.62,388600000.0
2007-11-05 19:17:00,165.62,165.665,165.605,165.61,1467399999.0
2007-11-05 19:18:00,165.605,165.64,165.6,165.63,826799999.0
2007-11-05 19:19:00,165.63,165.66,165.63,165.65,529600000.0
2007-11-05 19:20:00,165.65,165.665,165.65,165.66,488000000.0
2007-11-05 19:21:00,165.66,165.67,165.66,165.67,332300000.0
2007-11-05 19:22:00,165.665,165.7,165.665,165.69,1123199999.0
2007-11-05 19:23:00,165.69,165.7,165.685,165.695,764399992.0
2007-11-05 19:24:00,165.695,165.695,165.62,165.66,774050001.0
2007-11-05 19:25:00,165.66,165.675,165.635,165.675,561400000.0
2007-11-05 19:26:00,165.67,165.675,165.655,165.665,838799999.0
2007-11-05 19:27:00,165.665,165.68,165.65,165.65,640381600.0
2007-11-05 19:28:00,165.65,165.68,165.65,165.68,701600000.0
2007-11-05 19:29:00,165.68,165.71,165.68,165.69,871800000.0
2007-11-05 19:30:00,165.69,165.7,165.655,165.655,933600000.0
2007-11-05 19:31:00,165.65,165.66,165.64,165.66,930600001.0
2007-11-05 19:32:00,165.665,165.67,165.64,165.64,793499999.0
2007-11-05 19:33:00,165.64,165.65,165.625,165.64,642100000.0
2007-11-05 19:34:00,165.64,165.67,165.62,165.67,599600000.0
2007-11-05 19:35:00,165.67,165.71,165.66,165.7,736100000.0
2007-11-05 19:36:00,165.7,165.72,165.7,165.71,507800000.0
2007-11-05 19:37:00,165.71,165.73,165.705,165.725,422100000.0
2007-11-05 19:38:00,165.725,165.74,165.72,165.74,479900000.0
2007-11-05 19:39:00,165.74,165.81,165.735,165.81,375800000.0
2007-11-05 19:40:00,165.805,165.81,165.765,165.81,699700003.0
2007-11-05 19:41:00,165.81,165.82,165.79,165.8,353300000.0
2007-11-05 19:42:00,165.8,165.8,165.77,165.78,334400000.0
2007-11-05 19:43:00,165.78,165.78,165.755,165.76,254300000.0
2007-11-05 19:44:00,165.76,165.76,165.745,165.755,396199999.0
2007-11-05 19:45:00,165.755,165.81,165.755,165.81,457700000.0
2007-11-05 19:46:00,165.81,165.82,165.81,165.82,692000000.0
2007-11-05 19:47:00,165.82,165.82,165.8,165.81,299200000.0
2007-11-05 19:48:00,165.81,165.81,165.79,165.79,532000000.0
2007-11-05 19:49:00,165.78,165.79,165.775,165.785,333100000.0
2007-11-05 19:50:00,165.785,165.785,165.74,165.76,364050000.0
2007-11-05 19:51:00,165.76,165.76,165.74,165.745,709600000.0
2007-11-05 19:52:00,165.745,165.78,165.74,165.75,815299999.0
2007-11-05 19:53:00,165.745,165.795,165.74,165.79,482100000.0
2007-11-05 19:54:00,165.79,165.8,165.765,165.78,533299998.0
2007-11-05 19:55:00,165.78,165.79,165.765,165.775,889000011.0
2007-11-05 19:56:00,165.775,165.79,165.755,165.76,714100000.0
2007-11-05 19:57:00,165.755,165.775,165.715,165.735,650600004.0
2007-11-05 19:58:00,165.735,165.785,165.725,165.74,779049997.0
2007-11-05 19:59:00,165.74,165.81,165.74,165.8,1102499996.0
2007-11-05 20:00:00,165.805,165.81,165.77,165.79,586700001.0
2007-11-05 20:01:00,165.785,165.81,165.75,165.76,590400003.0
2007-11-05 20:02:00,165.76,165.815,165.76,165.81,532100000.0
2007-11-05 20:03:00,165.81,165.84,165.8,165.81,739999999.0
2007-11-05 20:04:00,165.81,165.81,165.775,165.795,1021600000.0
2007-11-05 20:05:00,165.795,165.795,165.75,165.75,605000000.0
2007-11-05 20:06:00,165.75,165.77,165.745,165.765,626499999.0
2007-11-05 20:07:00,165.77,165.805,165.755,165.795,871200001.0
2007-11-05 20:08:00,165.79,165.8,165.76,165.76,538900000.0
2007-11-05 20:09:00,165.76,165.775,165.76,165.775,421600000.0
2007-11-05 20:10:00,165.775,165.795,165.755,165.76,621900000.0
2007-11-05 20:11:00,165.755,165.76,165.72,165.725,578299998.0
2007-11-05 20:12:00,165.725,165.75,165.72,165.725,901361900.0
2007-11-05 20:13:00,165.725,165.74,165.71,165.74,612800000.0
2007-11-05 20:14:00,165.735,165.75,165.71,165.71,489099997.0
2007-11-05 20:15:00,165.71,165.72,165.695,165.7,336500000.0
2007-11-05 20:16:00,165.705,165.72,165.7,165.71,268700000.0
2007-11-05 20:17:00,165.71,165.71,165.64,165.645,684800000.0
2007-11-05 20:18:00,165.645,165.66,165.645,165.65,458400001.0
2007-11-05 20:19:00,165.65,165.67,165.645,165.67,471500000.0
2007-11-05 20:20:00,165.67,165.67,165.625,165.63,910200000.0
2007-11-05 20:21:00,165.63,165.64,165.595,165.6,481199999.0
2007-11-05 20:22:00,165.595,165.6,165.555,165.57,841700003.0
2007-11-05 20:23:00,165.57,165.58,165.555,165.565,1034799996.0
2007-11-05 20:24:00,165.56,165.575,165.56,165.56,847500000.0
2007-11-05 20:25:00,165.56,165.57,165.55,165.57,691999998.0
2007-11-05 20:26:00,165.57,165.57,165.52,165.56,588300000.0
2007-11-05 20:27:00,165.56,165.59,165.56,165.58,402600000.0
2007-11-05 20:28:00,165.58,165.62,165.57,165.575,910199999.0
2007-11-05 20:29:00,165.575,165.58,165.54,165.55,577204848.0
2007-11-05 20:30:00,165.55,165.57,165.54,165.56,581600000.0
2007-11-05 20:31:00,165.56,165.57,165.54,165.56,908400000.0
2007-11-05 20:32:00,165.56,165.57,165.56,165.565,531300000.0
2007-11-05 20:33:00,165.565,165.57,165.54,165.55,1003800000.0
2007-11-05 20:34:00,165.55,165.58,165.53,165.53,1100700000.0
2007-11-05 20:35:00,165.53,165.55,165.53,165.54,611200000.0
2007-11-05 20:36:00,165.54,165.54,165.475,165.475,938000000.0
2007-11-05 20:37:00,165.47,165.48,165.455,165.48,839899999.0
2007-11-05 20:38:00,165.475,165.535,165.475,165.515,1101900002.0
2007-11-05 20:39:00,165.515,165.54,165.495,165.53,741000000.0
2007-11-05 20:40:00,165.53,165.55,165.53,165.54,679199999.0
2007-11-05 20:41:00,165.54,165.54,165.53,165.53,388000000.0
2007-11-05 20:42:00,165.53,165.53,165.475,165.48,628399999.0
2007-11-05 20:43:00,165.48,165.485,165.43,165.43,1028900000.0
2007-11-05 20:44:00,165.43,165.44,165.42,165.43,908700000.0
2007-11-05 20:45:00,165.43,165.43,165.395,165.4,775100001.0
2007-11-05 20:46:00,165.4,165.4,165.375,165.4,434321599.0
2007-11-05 20:47:00,165.4,165.455,165.4,165.425,484799999.0
2007-11-05 20:48:00,165.425,165.43,165.385,165.385,665200001.0
2007-11-05 20:49:00,165.385,165.39,165.305,165.31,835600003.0
2007-11-05 20:50:00,165.31,165.31,165.235,165.235,839650000.0
2007-11-05 20:51:00,165.235,165.31,165.235,165.31,1176000000.0
2007-11-05 20:52:00,165.31,165.31,165.275,165.275,811099997.0
2007-11-05 20:53:00,165.27,165.29,165.24,165.255,1369000003.0
2007-11-05 20:54:00,165.255,165.27,165.22,165.255,1635127591.0
2007-11-05 20:55:00,165.25,165.26,165.225,165.25,1208754603.0
2007-11-05 20:56:00,165.255,165.325,165.255,165.285,1288099998.0
2007-11-05 20:57:00,165.285,165.3,165.275,165.28,704800000.0
2007-11-05 20:58:00,165.28,165.3,165.27,165.3,423200000.0
2007-11-05 20:59:00,165.3,165.34,165.3,165.34,720054600.0
2007-11-05 21:00:00,165.34,165.38,165.34,165.34,968463800.0
2007-11-05 21:01:00,165.34,165.35,165.29,165.35,993700000.0
2007-11-05 21:02:00,165.35,165.36,165.29,165.315,956500000.0
2007-11-05 21:03:00,165.305,165.39,165.305,165.39,751200000.0
2007-11-05 21:04:00,165.39,165.42,165.365,165.41,1064800000.0
2007-11-05 21:05:00,165.41,165.41,165.35,165.37,962500000.0
2007-11-05 21:06:00,165.37,165.39,165.37,165.39,379100000.0
2007-11-05 21:07:00,165.39,165.405,165.37,165.405,397300000.0
2007-11-05 21:08:00,165.405,165.405,165.38,165.39,465600000.0
2007-11-05 21:09:00,165.39,165.4,165.38,165.4,483400000.0
2007-11-05 21:10:00,165.4,165.4,165.4,165.4,465000000.0
2007-11-05 21:11:00,165.4,165.44,165.4,165.42,877900000.0
2007-11-05 21:12:00,165.42,165.44,165.42,165.44,497600000.0
2007-11-05 21:13:00,165.44,165.44,165.395,165.4,1090800006.0
2007-11-05 21:14:00,165.4,165.4,165.37,165.38,999000000.0
2007-11-05 21:15:00,165.38,165.405,165.36,165.405,619800000.0
2007-11-05 21:16:00,165.405,165.405,165.365,165.38,922600003.0
2007-11-05 21:17:00,165.38,165.385,165.37,165.37,665600000.0
2007-11-05 21:18:00,165.375,165.38,165.335,165.35,1121799999.0
2007-11-05 21:19:00,165.35,165.35,165.3,165.325,1000100002.0
2007-11-05 21:20:00,165.33,165.335,165.305,165.325,912400000.0
2007-11-05 21:21:00,165.325,165.335,165.315,165.33,694999996.0
2007-11-05 21:22:00,165.33,165.36,165.32,165.325,1306700007.0
2007-11-05 21:23:00,165.33,165.36,165.305,165.34,858900000.0
2007-11-05 21:24:00,165.34,165.345,165.315,165.335,590900002.0
2007-11-05 21:25:00,165.335,165.35,165.3,165.3,974600001.0
2007-11-05 21:26:00,165.3,165.3,165.245,165.255,749699999.0
2007-11-05 21:27:00,165.245,165.265,165.245,165.255,821400002.0
2007-11-05 21:28:00,165.255,165.315,165.255,165.31,736200000.0
2007-11-05 21:29:00,165.31,165.33,165.29,165.29,508800000.0
2007-11-05 21:30:00,165.29,165.35,165.28,165.34,562300000.0
2007-11-05 21:31:00,165.34,165.36,165.305,165.315,688000000.0
2007-11-05 21:32:00,165.315,165.33,165.3,165.3,1125699997.0
2007-11-05 21:33:00,165.305,165.32,165.3,165.315,575500000.0
2007-11-05 21:34:00,165.315,165.315,165.27,165.28,943900001.0
2007-11-05 21:35:00,165.285,165.3,165.27,165.3,641500000.0
2007-11-05 21:36:00,165.305,165.31,165.295,165.31,504599999.0
2007-11-05 21:37:00,165.305,165.4,165.305,165.4,1024300013.0
2007-11-05 21:38:00,165.395,165.46,165.395,165.45,820800000.0
2007-11-05 21:39:00,165.45,165.465,165.435,165.44,1401100002.0
2007-11-05 21:40:00,165.435,165.47,165.435,165.435,1100199998.0
2007-11-05 21:41:00,165.435,165.445,165.43,165.44,559749999.0
2007-11-05 21:42:00,165.44,165.46,165.44,165.46,537800001.0
2007-11-05 21:43:00,165.46,165.5,165.44,165.45,642200000.0
2007-11-05 21:44:00,165.45,165.475,165.435,165.45,1142799999.0
2007-11-05 21:45:00,165.45,165.475,165.445,165.455,1264700005.0
2007-11-05 21:46:00,165.455,165.465,165.45,165.46,420800000.0
2007-11-05 21:47:00,165.46,165.495,165.455,165.495,588800000.0
2007-11-05 21:48:00,165.495,165.52,165.485,165.49,928000000.0
2007-11-05 21:49:00,165.49,165.52,165.47,165.505,1081900001.0
2007-11-05 21:50:00,165.51,165.54,165.495,165.51,1258200001.0
2007-11-05 21:51:00,165.51,165.52,165.46,165.47,463300000.0
2007-11-05 21:52:00,165.47,165.52,165.47,165.51,663500000.0
2007-11-05 21:53:00,165.51,165.53,165.495,165.495,1156799998.0
2007-11-05 21:54:00,165.495,165.51,165.495,165.495,341800001.0
2007-11-05 21:55:00,165.495,165.5,165.44,165.485,831000000.0
2007-11-05 21:56:00,165.485,165.49,165.465,165.48,514500000.0
2007-11-05 21:57:00,165.48,165.51,165.48,165.5,533600000.0
2007-11-05 21:58:00,165.5,165.5,165.46,165.47,817600002.0
2007-11-05 21:59:00,165.47,165.48,165.46,165.47,725500001.0
2007-11-05 22:00:00,165.47,165.48,165.445,165.45,687399999.0
2007-11-05 22:01:00,165.45,165.49,165.445,165.465,697600000.0
2007-11-05 22:02:00,165.46,165.46,165.42,165.45,1108800000.0
2007-11-05 22:03:00,165.455,165.51,165.455,165.505,478500000.0
2007-11-05 22:04:00,165.5,165.5,165.42,165.42,1400300001.0
2007-11-05 22:05:00,165.42,165.5,165.42,165.495,547200000.0
2007-11-05 22:06:00,165.495,165.555,165.47,165.545,1332700001.0
2007-11-05 22:07:00,165.54,165.665,165.535,165.625,1608699997.0
2007-11-05 22:08:00,165.625,165.625,165.545,165.59,2145899993.0
2007-11-05 22:09:00,165.59,165.59,165.57,165.58,937299999.0
2007-11-05 22:10:00,165.58,165.61,165.545,165.61,1193999996.0
2007-11-05 22:11:00,165.61,165.63,165.55,165.57,1351800000.0
2007-11-05 22:12:00,165.57,165.65,165.57,165.61,1236400008.0
2007-11-05 22:13:00,165.605,165.645,165.605,165.635,1385300003.0
2007-11-05 22:14:00,165.645,165.68,165.645,165.655,1005399996.0
2007-11-05 22:15:00,165.655,165.74,165.655,165.72,903899996.0
2007-11-05 22:16:00,165.72,165.75,165.71,165.71,605200000.0
2007-11-05 22:17:00,165.71,165.775,165.71,165.755,1038599999.0
2007-11-05 22:18:00,165.755,165.8,165.725,165.76,986399997.0
2007-11-05 22:19:00,165.76,165.8,165.735,165.74,781200001.0
2007-11-05 22:20:00,165.74,165.87,165.735,165.87,441300000.0
2007-11-05 22:21:00,165.87,165.885,165.835,165.835,1035300000.0
2007-11-05 22:22:00,165.835,165.875,165.835,165.835,801399997.0
2007-11-05 22:23:00,165.835,165.87,165.82,165.87,518400000.0
2007-11-05 22:24:00,165.87,165.925,165.865,165.875,937900001.0
2007-11-05 22:25:00,165.875,165.895,165.77,165.815,1380899999.0
2007-11-05 22:26:00,165.82,165.9,165.81,165.86,1279800000.0
2007-11-05 22:27:00,165.85,165.85,165.78,165.825,926200000.0
2007-11-05 22:28:00,165.83,165.87,165.825,165.835,791099999.0
2007-11-05 22:29:00,165.84,165.87,165.825,165.83,925299998.0
2007-11-05 22:30:00,165.83,165.86,165.82,165.83,839200000.0
2007-11-05 22:31:00,165.83,165.86,165.8,165.835,1631399993.0
2007-11-05 22:32:00,165.83,165.84,165.82,165.83,791700001.0
2007-11-05 22:33:00,165.83,165.83,165.8,165.825,859899994.0
2007-11-05 22:34:00,165.825,165.85,165.82,165.84,717600000.0
2007-11-05 22:35:00,165.84,165.88,165.82,165.86,960800001.0
2007-11-05 22:36:00,165.865,165.87,165.84,165.84,893600000.0
2007-11-05 22:37:00,165.84,165.845,165.825,165.83,732899997.0
2007-11-05 22:38:00,165.83,165.835,165.82,165.825,892399989.0
2007-11-05 22:39:00,165.825,165.825,165.805,165.82,709999997.0
2007-11-05 22:40:00,165.82,165.84,165.78,165.79,902400000.0
2007-11-05 22:41:00,165.79,165.82,165.78,165.78,836700000.0
2007-11-05 22:42:00,165.78,165.78,165.71,165.725,1060800000.0
2007-11-05 22:43:00,165.725,165.73,165.67,165.7,1250799996.0
2007-11-05 22:44:00,165.7,165.705,165.68,165.69,1018399997.0
2007-11-05 22:45:00,165.695,165.72,165.695,165.71,355200000.0
2007-11-05 22:46:00,165.71,165.74,165.695,165.74,995399998.0
2007-11-05 22:47:00,165.745,165.745,165.705,165.74,521200000.0
2007-11-05 22:48:00,165.74,165.77,165.74,165.76,559600000.0
2007-11-05 22:49:00,165.76,165.76,165.735,165.75,808800000.0
2007-11-05 22:50:00,165.75,165.75,165.705,165.735,1178799996.0
2007-11-05 22:51:00,165.735,165.78,165.735,165.76,1223000004.0
2007-11-05 22:52:00,165.76,165.76,165.725,165.725,1096599986.0
2007-11-05 22:53:00,165.73,165.78,165.72,165.75,886499998.0
2007-11-05 22:54:00,165.75,165.795,165.745,165.79,826900001.0
2007-11-05 22:55:00,165.785,165.79,165.77,165.78,436100000.0
2007-11-05 22:56:00,165.78,165.78,165.74,165.76,676000000.0
2007-11-05 22:57:00,165.76,165.8,165.735,165.8,735399998.0
2007-11-05 22:58:00,165.8,165.8,165.765,165.77,437099999.0
2007-11-05 22:59:00,165.77,165.77,165.71,165.71,497600000.0
2007-11-05 23:00:00,165.71,165.725,165.7,165.725,464200000.0
2007-11-05 23:01:00,165.725,165.73,165.715,165.715,392800000.0
2007-11-05 23:02:00,165.715,165.735,165.71,165.735,588000000.0
2007-11-05 23:03:00,165.735,165.76,165.735,165.76,245600000.0
2007-11-05 23:04:00,165.755,165.77,165.75,165.75,319900000.0
2007-11-05 23:05:00,165.75,165.75,165.725,165.735,392800000.0
2007-11-05 23:06:00,165.735,165.735,165.725,165.725,384000000.0
2007-11-05 23:07:00,165.725,165.73,165.72,165.73,195200000.0
2007-11-05 23:08:00,165.735,165.735,165.71,165.735,413000000.0
2007-11-05 23:09:00,165.74,165.745,165.72,165.72,540499999.0
2007-11-05 23:10:00,165.72,165.72,165.685,165.695,410199995.0
2007-11-05 23:11:00,165.695,165.71,165.69,165.7,259200000.0
2007-11-05 23:12:00,165.7,165.7,165.655,165.655,634000005.0
2007-11-05 23:13:00,165.655,165.665,165.625,165.645,547299999.0
2007-11-05 23:14:00,165.645,165.65,165.62,165.62,249200000.0
2007-11-05 23:15:00,165.62,165.62,165.61,165.61,200800000.0
2007-11-05 23:16:00,165.61,165.61,165.57,165.575,581399998.0
2007-11-05 23:17:00,165.57,165.58,165.535,165.55,1019300000.0
2007-11-05 23:18:00,165.55,165.56,165.54,165.55,563200000.0
2007-11-05 23:19:00,165.555,165.565,165.545,165.565,168500000.0
2007-11-05 23:20:00,165.565,165.6,165.555,165.58,854000002.0
2007-11-05 23:21:00,165.58,165.6,165.555,165.565,365600000.0
2007-11-05 23:22:00,165.565,165.565,165.56,165.565,200800000.0
2007-11-05 23:23:00,165.565,165.57,165.545,165.545,269800000.0
2007-11-05 23:24:00,165.545,165.58,165.545,165.565,448600000.0
2007-11-05 23:25:00,165.565,165.575,165.555,165.56,421600000.0
2007-11-05 23:26:00,165.56,165.58,165.55,165.565,342400000.0
2007-11-05 23:27:00,165.565,165.565,165.555,165.565,140000000.0
2007-11-05 23:28:00,165.565,165.58,165.555,165.555,275200000.0
2007-11-05 23:29:00,165.55,165.555,165.55,165.555,129700000.0
2007-11-05 23:30:00,165.555,165.565,165.555,165.565,84800000.0
2007-11-05 23:31:00,165.565,165.6,165.56,165.575,387200000.0
2007-11-05 23:32:00,165.575,165.625,165.565,165.625,521699999.0
2007-11-05 23:33:00,165.625,165.645,165.62,165.645,200799999.0
2007-11-05 23:34:00,165.645,165.65,165.625,165.63,350299999.0
2007-11-05 23:35:00,165.625,165.645,165.625,165.645,184900000.0
2007-11-05 23:36:00,165.645,165.645,165.58,165.62,343800000.0
2007-11-05 23:37:00,165.62,165.62,165.615,165.62,73500000.0
2007-11-05 23:38:00,165.62,165.635,165.58,165.585,541699998.0
2007-11-05 23:39:00,165.585,165.61,165.58,165.59,515200000.0
2007-11-05 23:40:00,165.59,165.605,165.59,165.6,163200000.0
2007-11-05 23:41:00,165.6,165.63,165.6,165.62,410400000.0
2007-11-05 23:42:00,165.62,165.63,165.605,165.63,445300014.0
2007-11-05 23:43:00,165.63,165.665,165.625,165.645,344000000.0
2007-11-05 23:44:00,165.645,165.645,165.63,165.63,227300000.0
2007-11-05 23:45:00,165.63,165.63,165.605,165.615,305600000.0
2007-11-05 23:46:00,165.615,165.625,165.61,165.615,264899999.0
2007-11-05 23:47:00,165.615,165.625,165.605,165.625,204900000.0
2007-11-05 23:48:00,165.625,165.625,165.61,165.61,156000000.0
2007-11-05 23:49:00,165.61,165.625,165.595,165.605,315900000.0
2007-11-05 23:50:00,165.605,165.665,165.605,165.665,388800000.0
2007-11-05 23:51:00,165.665,165.665,165.635,165.66,281500000.0
2007-11-05 23:52:00,165.66,165.68,165.66,165.675,227300000.0
2007-11-05 23:53:00,165.675,165.695,165.67,165.695,220800000.0
2007-11-05 23:54:00,165.695,165.705,165.675,165.695,287200000.0
2007-11-05 23:55:00,165.695,165.705,165.685,165.685,130400000.0
2007-11-05 23:56:00,165.685,165.715,165.665,165.695,335200000.0
2007-11-05 23:57:00,165.695,165.695,165.665,165.675,245300000.0
2007-11-05 23:58:00,165.675,165.705,165.675,165.705,90400000.0
2007-11-05 23:59:00,165.705,165.725,165.665,165.695,600999998.0
2007-11-06 00:00:00,165.71,165.73,165.69,165.73,294100000.0
2007-11-06 00:01:00,165.73,165.735,165.73,165.73,318600000.0
2007-11-06 00:02:00,165.705,165.72,165.6,165.66,525700000.0
2007-11-06 00:03:00,165.66,165.68,165.65,165.68,172600000.0
2007-11-06 00:04:00,165.68,165.69,165.67,165.68,192000000.0
2007-11-06 00:05:00,165.68,165.68,165.61,165.61,292300000.0
2007-11-06 00:06:00,165.61,165.65,165.605,165.65,371600000.0
2007-11-06 00:07:00,165.67,165.67,165.65,165.65,198400000.0
2007-11-06 00:08:00,165.65,165.65,165.65,165.65,76800000.0
2007-11-06 00:09:00,165.65,165.65,165.65,165.65,80000000.0
2007-11-06 00:10:00,165.65,165.67,165.65,165.665,320700000.0
2007-11-06 00:11:00,165.665,165.695,165.665,165.695,131700000.0
2007-11-06 00:12:00,165.695,165.695,165.67,165.675,168000000.0
2007-11-06 00:13:00,165.675,165.685,165.655,165.67,372000008.0
2007-11-06 00:14:00,165.67,165.695,165.665,165.665,547500000.0
2007-11-06 00:15:00,165.665,165.68,165.665,165.68,253600000.0
2007-11-06 00:16:00,165.68,165.68,165.655,165.66,196800000.0
2007-11-06 00:17:00,165.66,165.715,165.66,165.715,474200001.0
2007-11-06 00:18:00,165.715,165.725,165.68,165.705,338600000.0
2007-11-06 00:19:00,165.7,165.715,165.675,165.685,412900001.0
2007-11-06 00:20:00,165.685,165.705,165.68,165.69,313100000.0
2007-11-06 00:21:00,165.68,165.695,165.675,165.695,180000001.0
2007-11-06 00:22:00,165.695,165.725,165.685,165.705,214700000.0
2007-11-06 00:23:00,165.705,165.735,165.7,165.735,207200000.0
2007-11-06 00:24:00,165.735,165.755,165.73,165.755,221600000.0
2007-11-06 00:25:00,165.755,165.755,165.735,165.74,176800000.0
2007-11-06 00:26:00,165.74,165.74,165.725,165.73,131100000.0
2007-11-06 00:27:00,165.73,165.73,165.725,165.725,60800000.0
2007-11-06 00:28:00,165.725,165.73,165.715,165.725,166099998.0
2007-11-06 00:29:00,165.73,165.73,165.705,165.715,47900000.0
2007-11-06 00:30:00,165.715,165.715,165.685,165.69,294400000.0
2007-11-06 00:31:00,165.7,165.7,165.615,165.655,281500000.0
2007-11-06 00:32:00,165.655,165.655,165.635,165.64,248000000.0
2007-11-06 00:33:00,165.64,165.64,165.635,165.64,286400000.0
2007-11-06 00:34:00,165.64,165.64,165.625,165.64,283499996.0
2007-11-06 00:35:00,165.64,165.67,165.64,165.64,226600000.0
2007-11-06 00:36:00,165.64,165.64,165.635,165.635,246500000.0
2007-11-06 00:37:00,165.635,165.65,165.635,165.64,172400000.0
2007-11-06 00:38:00,165.64,165.66,165.64,165.66,287300000.0
2007-11-06 00:39:00,165.66,165.67,165.64,165.64,155400000.0
2007-11-06 00:40:00,165.64,165.65,165.63,165.63,315900000.0
2007-11-06 00:41:00,165.63,165.63,165.605,165.605,162000000.0
2007-11-06 00:42:00,165.62,165.63,165.615,165.63,226400000.0
2007-11-06 00:43:00,165.63,165.65,165.62,165.64,309800000.0
2007-11-06 00:44:00,165.64,165.65,165.635,165.64,268200000.0
2007-11-06 00:45:00,165.64,165.65,165.62,165.63,244600000.0
2007-11-06 00:46:00,165.63,165.64,165.625,165.63,270400000.0
2007-11-06 00:47:00,165.63,165.65,165.63,165.65,253600000.0
2007-11-06 00:48:00,165.65,165.65,165.635,165.635,179800000.0
2007-11-06 00:49:00,165.635,165.675,165.62,165.665,205000000.0
2007-11-06 00:50:00,165.665,165.665,165.64,165.64,159600000.0
2007-11-06 00:51:00,165.64,165.65,165.64,165.65,132800000.0
2007-11-06 00:52:00,165.65,165.68,165.64,165.68,335400000.0
2007-11-06 00:53:00,165.68,165.715,165.67,165.715,261600000.0
2007-11-06 00:54:00,165.715,165.735,165.705,165.705,188000000.0
2007-11-06 00:55:00,165.705,165.71,165.685,165.705,248999998.0
2007-11-06 00:56:00,165.705,165.755,165.705,165.71,327800000.0
2007-11-06 00:57:00,165.71,165.72,165.705,165.72,144800000.0
2007-11-06 00:58:00,165.72,165.735,165.675,165.675,417700004.0
2007-11-06 00:59:00,165.68,165.68,165.655,165.675,236500002.0
2007-11-06 01:00:00,165.655,165.685,165.655,165.685,306400000.0
2007-11-06 01:01:00,165.685,165.685,165.675,165.675,212000000.0
2007-11-06 01:02:00,165.675,165.675,165.675,165.675,128000000.0
2007-11-06 01:03:00,165.665,165.69,165.665,165.67,248000000.0
2007-11-06 01:04:00,165.67,165.67,165.67,165.67,212000000.0
2007-11-06 01:05:00,165.67,165.67,165.6,165.62,236100001.0
2007-11-06 01:06:00,165.62,165.625,165.62,165.62,286900000.0
2007-11-06 01:07:00,165.62,165.62,165.545,165.55,523400001.0
2007-11-06 01:08:00,165.55,165.56,165.55,165.55,223400000.0
2007-11-06 01:09:00,165.55,165.55,165.54,165.54,195900000.0
2007-11-06 01:10:00,165.54,165.55,165.53,165.545,177000000.0
2007-11-06 01:11:00,165.55,165.55,165.5,165.54,503400004.0
2007-11-06 01:12:00,165.54,165.545,165.52,165.52,399400000.0
2007-11-06 01:13:00,165.52,165.53,165.515,165.515,237700000.0
2007-11-06 01:14:00,165.52,165.53,165.515,165.53,431100000.0
2007-11-06 01:15:00,165.53,165.58,165.525,165.565,420199997.0
2007-11-06 01:16:00,165.565,165.58,165.565,165.565,214200000.0
2007-11-06 01:17:00,165.565,165.57,165.555,165.555,164800000.0
2007-11-06 01:18:00,165.555,165.565,165.555,165.56,204700000.0
2007-11-06 01:19:00,165.56,165.56,165.52,165.54,467500000.0
2007-11-06 01:20:00,165.54,165.56,165.54,165.56,344700006.0
2007-11-06 01:21:00,165.56,165.585,165.555,165.585,336000000.0
2007-11-06 01:22:00,165.585,165.62,165.57,165.62,384799999.0
2007-11-06 01:23:00,165.62,165.62,165.57,165.6,325700000.0
2007-11-06 01:24:00,165.6,165.605,165.585,165.595,298700000.0
2007-11-06 01:25:00,165.6,165.6,165.595,165.6,129900000.0
2007-11-06 01:26:00,165.6,165.63,165.6,165.605,471000000.0
2007-11-06 01:27:00,165.605,165.64,165.6,165.63,674800000.0
2007-11-06 01:28:00,165.63,165.63,165.625,165.63,228000000.0
2007-11-06 01:29:00,165.63,165.63,165.615,165.615,125300000.0
2007-11-06 01:30:00,165.605,165.64,165.605,165.635,353400001.0
2007-11-06 01:31:00,165.635,165.64,165.63,165.64,150400000.0
2007-11-06 01:32:00,165.64,165.65,165.635,165.64,355200003.0
2007-11-06 01:33:00,165.64,165.645,165.635,165.64,328000006.0
2007-11-06 01:34:00,165.64,165.66,165.64,165.66,325100000.0
2007-11-06 01:35:00,165.66,165.69,165.66,165.68,514400000.0
2007-11-06 01:36:00,165.68,165.68,165.65,165.68,422400000.0
2007-11-06 01:37:00,165.68,165.68,165.645,165.66,661100003.0
2007-11-06 01:38:00,165.66,165.675,165.645,165.645,264900000.0
2007-11-06 01:39:00,165.645,165.66,165.645,165.655,176300000.0
2007-11-06 01:40:00,165.645,165.66,165.645,165.66,64700000.0
2007-11-06 01:41:00,165.66,165.66,165.655,165.66,110400000.0
2007-11-06 01:42:00,165.66,165.665,165.645,165.665,209300000.0
2007-11-06 01:43:00,165.665,165.67,165.66,165.66,289500000.0
2007-11-06 01:44:00,165.66,165.66,165.62,165.625,664300001.0
2007-11-06 01:45:00,165.62,165.645,165.585,165.635,398899998.0
2007-11-06 01:46:00,165.635,165.635,165.615,165.625,270400000.0
2007-11-06 01:47:00,165.625,165.625,165.585,165.585,336800000.0
2007-11-06 01:48:00,165.585,165.595,165.535,165.535,622100001.0
2007-11-06 01:49:00,165.525,165.555,165.485,165.53,811400000.0
2007-11-06 01:50:00,165.53,165.53,165.465,165.505,479200000.0
2007-11-06 01:51:00,165.505,165.505,165.455,165.465,750400000.0
2007-11-06 01:52:00,165.465,165.5,165.46,165.5,446000000.0
2007-11-06 01:53:00,165.5,165.52,165.495,165.52,429100000.0
2007-11-06 01:54:00,165.52,165.55,165.52,165.53,726300000.0
2007-11-06 01:55:00,165.54,165.555,165.52,165.555,704300001.0
2007-11-06 01:56:00,165.555,165.56,165.54,165.54,575200000.0
2007-11-06 01:57:00,165.54,165.58,165.54,165.545,554300001.0
2007-11-06 01:58:00,165.545,165.55,165.54,165.545,196700000.0
2007-11-06 01:59:00,165.55,165.56,165.495,165.5,1349700000.0
2007-11-06 02:00:00,165.5,165.515,165.48,165.5,901700001.0
2007-11-06 02:01:00,165.5,165.52,165.485,165.485,955000003.0
2007-11-06 02:02:00,165.49,165.53,165.475,165.53,1082999997.0
2007-11-06 02:03:00,165.53,165.53,165.49,165.51,823900000.0
2007-11-06 02:04:00,165.51,165.51,165.49,165.49,796800000.0
2007-11-06 02:05:00,165.49,165.52,165.49,165.52,853200000.0
2007-11-06 02:06:00,165.51,165.515,165.485,165.495,568000000.0
2007-11-06 02:07:00,165.495,165.515,165.485,165.515,859800001.0
2007-11-06 02:08:00,165.515,165.53,165.505,165.51,577500000.0
2007-11-06 02:09:00,165.51,165.535,165.495,165.535,650200008.0
2007-11-06 02:10:00,165.535,165.55,165.515,165.545,660800000.0
2007-11-06 02:11:00,165.545,165.58,165.54,165.565,913500001.0
2007-11-06 02:12:00,165.565,165.585,165.555,165.555,861600000.0
2007-11-06 02:13:00,165.555,165.585,165.555,165.58,944000000.0
2007-11-06 02:14:00,165.58,165.58,165.555,165.56,420700000.0
2007-11-06 02:15:00,165.56,165.59,165.56,165.59,692800000.0
2007-11-06 02:16:00,165.59,165.65,165.585,165.63,923199996.0
2007-11-06 02:17:00,165.63,165.635,165.61,165.61,676700000.0
2007-11-06 02:18:00,165.62,165.62,165.605,165.605,542400000.0
2007-11-06 02:19:00,165.605,165.635,165.595,165.61,986400000.0
2007-11-06 02:20:00,165.61,165.66,165.61,165.645,1064000000.0
2007-11-06 02:21:00,165.645,165.655,165.63,165.635,655200000.0
2007-11-06 02:22:00,165.635,165.65,165.63,165.635,698200000.0
2007-11-06 02:23:00,165.65,165.66,165.605,165.61,965499994.0
2007-11-06 02:24:00,165.61,165.645,165.605,165.64,929000000.0
2007-11-06 02:25:00,165.64,165.655,165.64,165.65,550800000.0
2007-11-06 02:26:00,165.65,165.655,165.625,165.635,764800000.0
2007-11-06 02:27:00,165.635,165.64,165.62,165.62,876800000.0
2007-11-06 02:28:00,165.62,165.62,165.61,165.61,546400000.0
2007-11-06 02:29:00,165.615,165.62,165.615,165.62,472800000.0
2007-11-06 02:30:00,165.62,165.62,165.615,165.62,391200000.0
2007-11-06 02:31:00,165.62,165.64,165.615,165.625,173300000.0
2007-11-06 02:32:00,165.625,165.635,165.61,165.62,679200000.0
2007-11-06 02:33:00,165.62,165.62,165.6,165.62,669600000.0
2007-11-06 02:34:00,165.61,165.625,165.6,165.615,572800000.0
2007-11-06 02:35:00,165.615,165.645,165.615,165.63,352999999.0
2007-11-06 02:36:00,165.63,165.695,165.62,165.665,723100000.0
2007-11-06 02:37:00,165.665,165.73,165.665,165.72,845599998.0
2007-11-06 02:38:00,165.72,165.75,165.7,165.73,595500000.0
2007-11-06 02:39:00,165.73,165.75,165.725,165.74,423200000.0
2007-11-06 02:40:00,165.74,165.745,165.735,165.74,283200000.0
2007-11-06 02:41:00,165.74,165.77,165.735,165.765,823999998.0
2007-11-06 02:42:00,165.765,165.77,165.715,165.735,524000000.0
2007-11-06 02:43:00,165.735,165.735,165.72,165.725,219500000.0
2007-11-06 02:44:00,165.725,165.735,165.71,165.71,349700000.0
2007-11-06 02:45:00,165.71,165.73,165.71,165.715,428799999.0
2007-11-06 02:46:00,165.72,165.72,165.695,165.705,533300000.0
2007-11-06 02:47:00,165.705,165.72,165.705,165.72,251300000.0
2007-11-06 02:48:00,165.72,165.725,165.675,165.675,366300000.0
2007-11-06 02:49:00,165.675,165.69,165.66,165.665,601400003.0
2007-11-06 02:50:00,165.67,165.7,165.66,165.68,630100001.0
2007-11-06 02:51:00,165.67,165.725,165.67,165.715,603500000.0
2007-11-06 02:52:00,165.725,165.745,165.71,165.725,655500000.0
2007-11-06 02:53:00,165.73,165.74,165.68,165.715,437100000.0
2007-11-06 02:54:00,165.715,165.74,165.715,165.73,349000000.0
2007-11-06 02:55:00,165.73,165.735,165.705,165.72,502200000.0
2007-11-06 02:56:00,165.72,165.73,165.72,165.72,163200000.0
2007-11-06 02:57:00,165.72,165.72,165.66,165.69,803199999.0
2007-11-06 02:58:00,165.69,165.72,165.675,165.69,543300000.0
2007-11-06 02:59:00,165.69,165.695,165.67,165.69,777200000.0
2007-11-06 03:00:00,165.69,165.69,165.685,165.69,536300005.0
2007-11-06 03:01:00,165.69,165.7,165.68,165.68,324000000.0
2007-11-06 03:02:00,165.68,165.7,165.68,165.7,496000000.0
2007-11-06 03:03:00,165.7,165.72,165.69,165.715,814450210.0
2007-11-06 03:04:00,165.715,165.73,165.7,165.715,686799999.0
2007-11-06 03:05:00,165.72,165.75,165.7,165.735,1004400424.0
2007-11-06 03:06:00,165.735,165.745,165.72,165.745,654400000.0
2007-11-06 03:07:00,165.745,165.775,165.72,165.765,706200000.0
2007-11-06 03:08:00,165.765,165.83,165.76,165.81,802400000.0
2007-11-06 03:09:00,165.82,165.86,165.785,165.82,974550253.0
2007-11-06 03:10:00,165.825,165.84,165.815,165.825,375750000.0
2007-11-06 03:11:00,165.825,165.825,165.8,165.8,176550000.0
2007-11-06 03:12:00,165.8,165.82,165.79,165.81,428050000.0
2007-11-06 03:13:00,165.81,165.82,165.78,165.79,452000000.0
2007-11-06 03:14:00,165.79,165.79,165.755,165.76,520400000.0
2007-11-06 03:15:00,165.76,165.77,165.755,165.76,398000000.0
2007-11-06 03:16:00,165.76,165.76,165.74,165.74,504000000.0
2007-11-06 03:17:00,165.74,165.74,165.725,165.735,366400000.0
2007-11-06 03:18:00,165.735,165.735,165.695,165.71,765899997.0
2007-11-06 03:19:00,165.705,165.71,165.7,165.71,395200000.0
2007-11-06 03:20:00,165.71,165.71,165.69,165.69,341800000.0
2007-11-06 03:21:00,165.69,165.7,165.69,165.7,384800000.0
2007-11-06 03:22:00,165.7,165.7,165.67,165.67,361600000.0
2007-11-06 03:23:00,165.67,165.68,165.66,165.665,577199997.0
2007-11-06 03:24:00,165.67,165.67,165.655,165.665,409299999.0
2007-11-06 03:25:00,165.665,165.685,165.665,165.675,505000000.0
2007-11-06 03:26:00,165.675,165.68,165.665,165.67,561400000.0
2007-11-06 03:27:00,165.67,165.685,165.665,165.685,293299999.0
2007-11-06 03:28:00,165.685,165.695,165.68,165.69,415200000.0
2007-11-06 03:29:00,165.69,165.705,165.675,165.695,543199998.0
2007-11-06 03:30:00,165.695,165.705,165.68,165.7,416099998.0
2007-11-06 03:31:00,165.695,165.7,165.68,165.68,271200000.0
2007-11-06 03:32:00,165.68,165.69,165.675,165.675,335000000.0
2007-11-06 03:33:00,165.675,165.69,165.665,165.69,494400000.0
2007-11-06 03:34:00,165.69,165.71,165.68,165.71,418500000.0
2007-11-06 03:35:00,165.71,165.74,165.69,165.72,685700000.0
2007-11-06 03:36:00,165.72,165.725,165.705,165.72,391100000.0
2007-11-06 03:37:00,165.725,165.735,165.72,165.72,228000000.0
2007-11-06 03:38:00,165.72,165.76,165.7,165.76,417600000.0
2007-11-06 03:39:00,165.76,165.76,165.715,165.715,689000000.0
2007-11-06 03:40:00,165.715,165.72,165.705,165.705,346599996.0
2007-11-06 03:41:00,165.705,165.75,165.705,165.735,654100001.0
2007-11-06 03:42:00,165.74,165.765,165.73,165.73,664099998.0
2007-11-06 03:43:00,165.73,165.73,165.715,165.72,305600000.0
2007-11-06 03:44:00,165.72,165.74,165.72,165.73,216800000.0
2007-11-06 03:45:00,165.73,165.73,165.725,165.73,190400000.0
2007-11-06 03:46:00,165.73,165.73,165.71,165.72,409300000.0
2007-11-06 03:47:00,165.72,165.72,165.705,165.72,370900000.0
2007-11-06 03:48:00,165.72,165.745,165.72,165.745,347500001.0
2007-11-06 03:49:00,165.745,165.745,165.735,165.735,139100000.0
2007-11-06 03:50:00,165.735,165.735,165.725,165.725,242300000.0
2007-11-06 03:51:00,165.725,165.745,165.725,165.73,453100000.0
2007-11-06 03:52:00,165.73,165.735,165.725,165.73,606400000.0
2007-11-06 03:53:00,165.73,165.755,165.73,165.755,356100000.0
2007-11-06 03:54:00,165.755,165.815,165.755,165.815,480000000.0
2007-11-06 03:55:00,165.815,165.825,165.78,165.78,469600000.0
2007-11-06 03:56:00,165.78,165.795,165.755,165.755,614400000.0
2007-11-06 03:57:00,165.755,165.79,165.755,165.77,453800000.0
2007-11-06 03:58:00,165.77,165.81,165.77,165.81,412800000.0
2007-11-06 03:59:00,165.805,165.83,165.785,165.83,568400000.0
2007-11-06 04:00:00,165.83,165.865,165.815,165.825,502900000.0
2007-11-06 04:01:00,165.825,165.84,165.81,165.84,334400000.0
2007-11-06 04:02:00,165.84,165.855,165.83,165.845,411200000.0
2007-11-06 04:03:00,165.845,165.845,165.805,165.815,671200004.0
2007-11-06 04:04:00,165.815,165.835,165.8,165.82,333100000.0
2007-11-06 04:05:00,165.82,165.825,165.795,165.815,619000000.0
2007-11-06 04:06:00,165.815,165.82,165.775,165.775,551100000.0
2007-11-06 04:07:00,165.775,165.81,165.775,165.81,1295000015.0
2007-11-06 04:08:00,165.81,165.82,165.795,165.8,259600000.0
2007-11-06 04:09:00,165.79,165.8,165.775,165.78,583200001.0
2007-11-06 04:10:00,165.78,165.8,165.78,165.795,423200000.0
2007-11-06 04:11:00,165.795,165.82,165.78,165.795,628000000.0
2007-11-06 04:12:00,165.795,165.795,165.755,165.765,621499995.0
2007-11-06 04:13:00,165.765,165.765,165.74,165.755,547600001.0
2007-11-06 04:14:00,165.755,165.76,165.745,165.75,375200000.0
2007-11-06 04:15:00,165.75,165.75,165.735,165.745,147900000.0
2007-11-06 04:16:00,165.745,165.75,165.73,165.735,525600000.0
2007-11-06 04:17:00,165.735,165.75,165.735,165.75,838000000.0
2007-11-06 04:18:00,165.75,165.75,165.745,165.75,462400000.0
2007-11-06 04:19:00,165.745,165.755,165.745,165.75,80500000.0
2007-11-06 04:20:00,165.755,165.755,165.745,165.745,162400000.0
2007-11-06 04:21:00,165.75,165.75,165.705,165.71,1257900002.0
2007-11-06 04:22:00,165.71,165.71,165.7,165.7,718200000.0
2007-11-06 04:23:00,165.7,165.7,165.655,165.66,1070399999.0
2007-11-06 04:24:00,165.66,165.67,165.655,165.66,629600000.0
2007-11-06 04:25:00,165.66,165.66,165.645,165.66,462100000.0
2007-11-06 04:26:00,165.66,165.68,165.66,165.68,826400000.0
2007-11-06 04:27:00,165.68,165.68,165.65,165.65,548000000.0
2007-11-06 04:28:00,165.65,165.665,165.645,165.655,548000000.0
2007-11-06 04:29:00,165.655,165.67,165.65,165.665,422200000.0
2007-11-06 04:30:00,165.67,165.69,165.665,165.685,481499997.0
2007-11-06 04:31:00,165.685,165.72,165.68,165.71,786500000.0
2007-11-06 04:32:00,165.71,165.75,165.71,165.75,820900001.0
2007-11-06 04:33:00,165.75,165.77,165.745,165.75,1302500002.0
2007-11-06 04:34:00,165.75,165.755,165.735,165.74,1012900008.0
2007-11-06 04:35:00,165.74,165.75,165.735,165.745,437299998.0
2007-11-06 04:36:00,165.745,165.755,165.74,165.75,542500000.0
2007-11-06 04:37:00,165.75,165.77,165.745,165.755,688000000.0
2007-11-06 04:38:00,165.755,165.76,165.74,165.76,432600000.0
2007-11-06 04:39:00,165.76,165.77,165.74,165.74,706500000.0
2007-11-06 04:40:00,165.74,165.76,165.735,165.74,860899997.0
2007-11-06 04:41:00,165.74,165.76,165.735,165.74,1075000008.0
2007-11-06 04:42:00,165.74,165.75,165.735,165.745,770599998.0
2007-11-06 04:43:00,165.75,165.75,165.735,165.745,463500000.0
2007-11-06 04:44:00,165.745,165.755,165.745,165.755,46400000.0
2007-11-06 04:45:00,165.755,165.755,165.745,165.75,659800008.0
2007-11-06 04:46:00,165.745,165.75,165.745,165.75,414800006.0
2007-11-06 04:47:00,165.745,165.77,165.745,165.76,270799999.0
2007-11-06 04:48:00,165.76,165.76,165.745,165.76,426300000.0
2007-11-06 04:49:00,165.76,165.76,165.755,165.755,80800000.0
2007-11-06 04:50:00,165.755,165.76,165.745,165.745,351699999.0
2007-11-06 04:51:00,165.745,165.755,165.745,165.755,326400000.0
2007-11-06 04:52:00,165.755,165.77,165.745,165.745,254000000.0
2007-11-06 04:53:00,165.745,165.76,165.745,165.755,202100000.0
2007-11-06 04:54:00,165.755,165.76,165.755,165.76,332000000.0
2007-11-06 04:55:00,165.76,165.77,165.755,165.77,511200000.0
2007-11-06 04:56:00,165.77,165.77,165.755,165.76,627100004.0
2007-11-06 04:57:00,165.76,165.77,165.755,165.76,482100001.0
2007-11-06 04:58:00,165.76,165.785,165.75,165.77,1027599999.0
2007-11-06 04:59:00,165.77,165.775,165.765,165.775,373600000.0
2007-11-06 05:00:00,165.775,165.8,165.77,165.785,753299999.0
2007-11-06 05:01:00,165.785,165.8,165.78,165.78,701900000.0
2007-11-06 05:02:00,165.78,165.795,165.78,165.79,349400000.0
2007-11-06 05:03:00,165.79,165.805,165.775,165.8,592000001.0
2007-11-06 05:04:00,165.8,165.81,165.795,165.795,307100000.0
2007-11-06 05:05:00,165.795,165.81,165.785,165.805,459299999.0
2007-11-06 05:06:00,165.8,165.81,165.795,165.805,407900000.0
2007-11-06 05:07:00,165.8,165.815,165.76,165.77,1236299998.0
2007-11-06 05:08:00,165.775,165.78,165.765,165.77,509800000.0
2007-11-06 05:09:00,165.77,165.775,165.76,165.76,604000000.0
2007-11-06 05:10:00,165.76,165.78,165.76,165.775,1008700000.0
2007-11-06 05:11:00,165.78,165.78,165.765,165.775,449300000.0
2007-11-06 05:12:00,165.775,165.775,165.765,165.775,439200000.0
2007-11-06 05:13:00,165.775,165.78,165.77,165.775,289600000.0
2007-11-06 05:14:00,165.775,165.78,165.755,165.765,511799997.0
2007-11-06 05:15:00,165.765,165.78,165.76,165.76,527500000.0
2007-11-06 05:16:00,165.76,165.765,165.745,165.745,496499998.0
2007-11-06 05:17:00,165.745,165.77,165.745,165.77,557299996.0
2007-11-06 05:18:00,165.77,165.79,165.765,165.79,433600000.0
2007-11-06 05:19:00,165.79,165.79,165.78,165.785,226400000.0
2007-11-06 05:20:00,165.785,165.79,165.775,165.775,378800000.0
2007-11-06 05:21:00,165.775,165.785,165.765,165.775,244700002.0
2007-11-06 05:22:00,165.775,165.795,165.775,165.795,369600000.0
2007-11-06 05:23:00,165.795,165.815,165.79,165.805,574800000.0
2007-11-06 05:24:00,165.805,165.815,165.805,165.815,392800000.0
2007-11-06 05:25:00,165.815,165.82,165.805,165.82,559200000.0
2007-11-06 05:26:00,165.82,165.82,165.81,165.82,547500000.0
2007-11-06 05:27:00,165.82,165.82,165.805,165.805,480300000.0
2007-11-06 05:28:00,165.805,165.83,165.805,165.82,428600000.0
2007-11-06 05:29:00,165.815,165.835,165.815,165.82,456899999.0
2007-11-06 05:30:00,165.82,165.825,165.815,165.825,602000000.0
2007-11-06 05:31:00,165.825,165.825,165.815,165.825,351400000.0
2007-11-06 05:32:00,165.825,165.825,165.78,165.78,570400000.0
2007-11-06 05:33:00,165.78,165.78,165.765,165.775,361500000.0
2007-11-06 05:34:00,165.775,165.785,165.765,165.78,552100000.0
2007-11-06 05:35:00,165.78,165.825,165.78,165.815,599500001.0
2007-11-06 05:36:00,165.82,165.825,165.815,165.82,251900000.0
2007-11-06 05:37:00,165.82,165.84,165.82,165.835,445600000.0
2007-11-06 05:38:00,165.835,165.84,165.815,165.82,550600003.0
2007-11-06 05:39:00,165.825,165.825,165.815,165.825,206700000.0
2007-11-06 05:40:00,165.825,165.83,165.815,165.82,547200000.0
2007-11-06 05:41:00,165.82,165.845,165.82,165.84,467300000.0
2007-11-06 05:42:00,165.84,165.915,165.835,165.89,903200000.0
2007-11-06 05:43:00,165.89,165.895,165.875,165.885,336000000.0
2007-11-06 05:44:00,165.885,165.915,165.885,165.91,384000000.0
2007-11-06 05:45:00,165.91,165.91,165.895,165.9,393450000.0
2007-11-06 05:46:00,165.9,165.905,165.875,165.89,446899999.0
2007-11-06 05:47:00,165.89,165.895,165.87,165.895,484500000.0
2007-11-06 05:48:00,165.895,165.905,165.885,165.905,336800000.0
2007-11-06 05:49:00,165.905,165.92,165.895,165.92,378400000.0
2007-11-06 05:50:00,165.92,165.93,165.915,165.92,215900000.0
2007-11-06 05:51:00,165.925,165.925,165.915,165.92,219300000.0
2007-11-06 05:52:00,165.92,165.93,165.905,165.92,200900000.0
2007-11-06 05:53:00,165.92,165.93,165.915,165.93,146800000.0
2007-11-06 05:54:00,165.93,166.015,165.92,165.995,446200000.0
2007-11-06 05:55:00,165.985,166.115,165.97,166.07,825718166.0
2007-11-06 05:56:00,166.075,166.075,166.01,166.055,968399998.0
2007-11-06 05:57:00,166.055,166.075,166.05,166.06,506000000.0
2007-11-06 05:58:00,166.06,166.065,166.02,166.02,392300000.0
2007-11-06 05:59:00,166.02,166.07,166.02,166.06,420200000.0
2007-11-06 06:00:00,166.055,166.07,166.055,166.06,618800000.0
2007-11-06 06:01:00,166.06,166.07,166.05,166.06,227900000.0
2007-11-06 06:02:00,166.06,166.06,166.025,166.03,350700000.0
2007-11-06 06:03:00,166.03,166.03,165.99,166.0,465600000.0
2007-11-06 06:04:00,166.0,166.015,165.99,166.015,393799992.0
2007-11-06 06:05:00,166.015,166.055,166.015,166.05,291199999.0
2007-11-06 06:06:00,166.05,166.05,166.045,166.05,177100000.0
2007-11-06 06:07:00,166.05,166.05,166.03,166.04,248800000.0
2007-11-06 06:08:00,166.04,166.07,166.035,166.06,544000000.0
2007-11-06 06:09:00,166.06,166.07,166.025,166.035,853300005.0
2007-11-06 06:10:00,166.04,166.045,166.035,166.04,558400000.0
2007-11-06 06:11:00,166.04,166.04,166.02,166.025,358400000.0
2007-11-06 06:12:00,166.025,166.025,166.02,166.02,270100000.0
2007-11-06 06:13:00,166.02,166.02,166.0,166.005,176800000.0
2007-11-06 06:14:00,166.005,166.015,165.99,166.015,593000000.0
2007-11-06 06:15:00,166.015,166.045,165.985,166.0,544300000.0
2007-11-06 06:16:00,166.0,166.0,165.975,165.99,601400001.0
2007-11-06 06:17:00,165.99,166.015,165.99,166.0,440800000.0
2007-11-06 06:18:00,166.0,166.015,165.995,166.0,432600000.0
2007-11-06 06:19:00,166.0,166.005,165.97,165.975,530299999.0
2007-11-06 06:20:00,165.975,165.985,165.96,165.985,587200000.0
2007-11-06 06:21:00,165.985,165.99,165.965,165.975,479700000.0
2007-11-06 06:22:00,165.975,165.98,165.965,165.97,270500000.0
2007-11-06 06:23:00,165.965,165.98,165.955,165.97,218400000.0
2007-11-06 06:24:00,165.97,165.98,165.97,165.975,230400000.0
2007-11-06 06:25:00,165.975,165.975,165.96,165.96,264800000.0
2007-11-06 06:26:00,165.96,165.975,165.96,165.975,352000000.0
2007-11-06 06:27:00,165.975,165.975,165.965,165.975,280800000.0
2007-11-06 06:28:00,165.975,165.99,165.97,165.99,256000000.0
2007-11-06 06:29:00,165.99,165.99,165.975,165.975,71200000.0
2007-11-06 06:30:00,165.975,166.005,165.975,166.005,246300000.0
2007-11-06 06:31:00,166.005,166.07,166.005,166.07,623099999.0
2007-11-06 06:32:00,166.065,166.105,166.065,166.095,594000000.0
2007-11-06 06:33:00,166.1,166.16,166.095,166.16,579400000.0
2007-11-06 06:34:00,166.16,166.175,166.135,166.14,549000000.0
2007-11-06 06:35:00,166.14,166.145,166.095,166.145,443600000.0
2007-11-06 06:36:00,166.145,166.15,166.11,166.125,474400000.0
2007-11-06 06:37:00,166.125,166.16,166.115,166.145,694600000.0
2007-11-06 06:38:00,166.145,166.175,166.14,166.14,584800000.0
2007-11-06 06:39:00,166.14,166.14,166.09,166.1,448000000.0
2007-11-06 06:40:00,166.1,166.105,166.01,166.02,570400000.0
2007-11-06 06:41:00,166.02,166.02,165.99,165.99,657600000.0
2007-11-06 06:42:00,165.99,165.99,165.965,165.965,646400000.0
2007-11-06 06:43:00,165.965,165.99,165.935,165.985,554000001.0
2007-11-06 06:44:00,165.985,166.02,165.985,166.02,692600000.0
2007-11-06 06:45:00,166.02,166.03,166.02,166.025,528000000.0
2007-11-06 06:46:00,166.025,166.025,166.005,166.025,408900003.0
2007-11-06 06:47:00,166.015,166.025,166.0,166.025,700199999.0
2007-11-06 06:48:00,166.025,166.03,166.015,166.025,338400000.0
2007-11-06 06:49:00,166.025,166.04,166.015,166.04,637600006.0
2007-11-06 06:50:00,166.04,166.06,166.04,166.06,340800000.0
2007-11-06 06:51:00,166.06,166.12,166.055,166.12,1222600010.0
2007-11-06 06:52:00,166.12,166.125,166.09,166.115,1089300000.0
2007-11-06 06:53:00,166.115,166.12,166.06,166.07,804800000.0
2007-11-06 06:54:00,166.07,166.07,166.015,166.035,620999999.0
2007-11-06 06:55:00,166.04,166.06,166.035,166.04,462700000.0
2007-11-06 06:56:00,166.04,166.05,166.02,166.045,390500000.0
2007-11-06 06:57:00,166.045,166.05,166.035,166.045,244400000.0
2007-11-06 06:58:00,166.045,166.045,166.025,166.025,231900000.0
2007-11-06 06:59:00,166.025,166.045,166.025,166.045,244400000.0
2007-11-06 07:00:00,166.045,166.06,166.035,166.05,343200000.0
2007-11-06 07:01:00,166.05,166.07,166.045,166.05,338400000.0
2007-11-06 07:02:00,166.045,166.065,166.045,166.06,558200010.0
2007-11-06 07:03:00,166.06,166.065,166.055,166.055,217500000.0
2007-11-06 07:04:00,166.055,166.065,166.05,166.055,260500000.0
2007-11-06 07:05:00,166.055,166.055,166.045,166.045,228100000.0
2007-11-06 07:06:00,166.045,166.055,166.045,166.05,239900000.0
2007-11-06 07:07:00,166.05,166.055,166.045,166.045,262500000.0
2007-11-06 07:08:00,166.045,166.055,166.045,166.05,421600000.0
2007-11-06 07:09:00,166.05,166.08,166.05,166.08,532400000.0
2007-11-06 07:10:00,166.085,166.115,166.085,166.105,881900000.0
2007-11-06 07:11:00,166.105,166.105,166.085,166.095,337600000.0
2007-11-06 07:12:00,166.095,166.105,166.065,166.065,415400000.0
2007-11-06 07:13:00,166.065,166.075,166.065,166.07,337600000.0
2007-11-06 07:14:00,166.07,166.08,166.035,166.075,1450600015.0
2007-11-06 07:15:00,166.075,166.085,166.07,166.07,696700000.0
2007-11-06 07:16:00,166.065,166.085,166.06,166.06,501600000.0
2007-11-06 07:17:00,166.06,166.09,166.055,166.075,542500000.0
2007-11-06 07:18:00,166.075,166.1,166.065,166.08,429600000.0
2007-11-06 07:19:00,166.08,166.095,166.075,166.085,253600000.0
2007-11-06 07:20:00,166.085,166.095,166.07,166.08,543100000.0
2007-11-06 07:21:00,166.085,166.125,166.08,166.125,762400000.0
2007-11-06 07:22:00,166.125,166.14,166.115,166.125,622800000.0
2007-11-06 07:23:00,166.125,166.125,166.1,166.11,365600000.0
2007-11-06 07:24:00,166.11,166.11,166.095,166.1,240800000.0
2007-11-06 07:25:00,166.1,166.115,166.1,166.105,447200000.0
2007-11-06 07:26:00,166.105,166.105,166.09,166.09,320800000.0
2007-11-06 07:27:00,166.09,166.1,166.08,166.085,480600000.0
2007-11-06 07:28:00,166.085,166.09,166.075,166.08,268300000.0
2007-11-06 07:29:00,166.075,166.085,166.07,166.075,213700000.0
2007-11-06 07:30:00,166.075,166.075,166.07,166.07,192800000.0
2007-11-06 07:31:00,166.07,166.07,166.065,166.065,210000000.0
2007-11-06 07:32:00,166.065,166.07,166.06,166.07,257600000.0
2007-11-06 07:33:00,166.07,166.07,166.065,166.065,138600000.0
2007-11-06 07:34:00,166.065,166.095,166.065,166.085,356800000.0
2007-11-06 07:35:00,166.085,166.095,166.08,166.09,219200000.0
2007-11-06 07:36:00,166.09,166.14,166.09,166.125,553200000.0
2007-11-06 07:37:00,166.125,166.13,166.115,166.13,266300000.0
2007-11-06 07:38:00,166.13,166.235,166.13,166.235,466000000.0
2007-11-06 07:39:00,166.235,166.235,166.2,166.21,445400001.0
2007-11-06 07:40:00,166.21,166.23,166.21,166.23,484799999.0
2007-11-06 07:41:00,166.23,166.255,166.23,166.245,528000000.0
2007-11-06 07:42:00,166.245,166.245,166.215,166.22,598800000.0
2007-11-06 07:43:00,166.23,166.23,166.175,166.18,853499999.0
2007-11-06 07:44:00,166.18,166.19,166.17,166.17,433800000.0
2007-11-06 07:45:00,166.17,166.215,166.16,166.205,344700000.0
2007-11-06 07:46:00,166.205,166.22,166.185,166.195,526200000.0
2007-11-06 07:47:00,166.195,166.2,166.19,166.19,232000000.0
2007-11-06 07:48:00,166.19,166.21,166.19,166.2,290400000.0
2007-11-06 07:49:00,166.2,166.2,166.175,166.19,560600000.0
2007-11-06 07:50:00,166.19,166.195,166.19,166.195,396300000.0
2007-11-06 07:51:00,166.195,166.21,166.195,166.2,340600000.0
2007-11-06 07:52:00,166.195,166.225,166.195,166.21,397500000.0
2007-11-06 07:53:00,166.21,166.22,166.19,166.19,702400001.0
2007-11-06 07:54:00,166.19,166.195,166.16,166.16,562400000.0
2007-11-06 07:55:00,166.16,166.255,166.16,166.23,1227400001.0
2007-11-06 07:56:00,166.235,166.235,166.2,166.22,902400002.0
2007-11-06 07:57:00,166.215,166.215,166.195,166.2,772000000.0
2007-11-06 07:58:00,166.2,166.205,166.18,166.185,678300001.0
2007-11-06 07:59:00,166.175,166.19,166.17,166.185,456000000.0
2007-11-06 08:00:00,166.185,166.205,166.175,166.175,947200000.0
2007-11-06 08:01:00,166.18,166.19,166.175,166.185,570500000.0
2007-11-06 08:02:00,166.185,166.21,166.18,166.2,724000000.0
2007-11-06 08:03:00,166.2,166.2,166.175,166.18,755900001.0
2007-11-06 08:04:00,166.18,166.195,166.175,166.185,609600000.0
2007-11-06 08:05:00,166.185,166.185,166.15,166.16,457300000.0
2007-11-06 08:06:00,166.16,166.185,166.16,166.165,887899999.0
2007-11-06 08:07:00,166.165,166.18,166.16,166.18,576899995.0
2007-11-06 08:08:00,166.18,166.18,166.16,166.16,682700000.0
2007-11-06 08:09:00,166.16,166.19,166.16,166.19,413600000.0
2007-11-06 08:10:00,166.19,166.19,166.17,166.18,702900000.0
2007-11-06 08:11:00,166.18,166.18,166.145,166.145,492400001.0
2007-11-06 08:12:00,166.155,166.17,166.14,166.15,661799999.0
2007-11-06 08:13:00,166.15,166.15,166.12,166.12,705600000.0
2007-11-06 08:14:00,166.12,166.135,166.12,166.13,384000000.0
2007-11-06 08:15:00,166.13,166.135,166.115,166.13,476400000.0
2007-11-06 08:16:00,166.135,166.16,166.135,166.145,429600000.0
2007-11-06 08:17:00,166.145,166.15,166.135,166.145,497500000.0
2007-11-06 08:18:00,166.145,166.21,166.145,166.2,657100000.0
2007-11-06 08:19:00,166.2,166.2,166.15,166.15,789600000.0
2007-11-06 08:20:00,166.155,166.18,166.15,166.155,1373599993.0
2007-11-06 08:21:00,166.155,166.205,166.155,166.19,909600000.0
2007-11-06 08:22:00,166.19,166.22,166.19,166.22,689200000.0
2007-11-06 08:23:00,166.22,166.225,166.205,166.215,654900000.0
2007-11-06 08:24:00,166.215,166.23,166.215,166.22,828400000.0
2007-11-06 08:25:00,166.22,166.235,166.21,166.225,820300001.0
2007-11-06 08:26:00,166.225,166.245,166.22,166.245,622299999.0
2007-11-06 08:27:00,166.245,166.245,166.235,166.235,195200000.0
2007-11-06 08:28:00,166.24,166.275,166.24,166.26,1001200000.0
2007-11-06 08:29:00,166.26,166.27,166.225,166.25,756800000.0
2007-11-06 08:30:00,166.25,166.255,166.235,166.24,277600000.0
2007-11-06 08:31:00,166.24,166.245,166.235,166.24,197600000.0
2007-11-06 08:32:00,166.24,166.25,166.24,166.245,136000000.0
2007-11-06 08:33:00,166.245,166.245,166.225,166.235,319500000.0
2007-11-06 08:34:00,166.235,166.235,166.215,166.225,298400000.0
2007-11-06 08:35:00,166.22,166.235,166.21,166.215,258600000.0
2007-11-06 08:36:00,166.21,166.22,166.2,166.2,399200000.0
2007-11-06 08:37:00,166.21,166.22,166.205,166.215,318400000.0
2007-11-06 08:38:00,166.215,166.22,166.21,166.215,181800000.0
2007-11-06 08:39:00,166.21,166.255,166.21,166.245,541600000.0
2007-11-06 08:40:00,166.245,166.25,166.235,166.245,520600000.0
2007-11-06 08:41:00,166.245,166.245,166.215,166.215,449400000.0
2007-11-06 08:42:00,166.215,166.235,166.215,166.225,444000000.0
2007-11-06 08:43:00,166.225,166.235,166.215,166.225,311400000.0
2007-11-06 08:44:00,166.225,166.23,166.215,166.225,230400000.0
2007-11-06 08:45:00,166.23,166.255,166.225,166.25,765599998.0
2007-11-06 08:46:00,166.25,166.28,166.25,166.25,848800000.0
2007-11-06 08:47:00,166.25,166.265,166.245,166.245,845900000.0
2007-11-06 08:48:00,166.245,166.25,166.24,166.25,840000000.0
2007-11-06 08:49:00,166.25,166.255,166.245,166.25,345600000.0
2007-11-06 08:50:00,166.25,166.275,166.245,166.255,1515999995.0
2007-11-06 08:51:00,166.255,166.27,166.23,166.25,1594799996.0
2007-11-06 08:52:00,166.245,166.28,166.225,166.275,1928399999.0
2007-11-06 08:53:00,166.275,166.31,166.275,166.31,1307099997.0
2007-11-06 08:54:00,166.305,166.305,166.27,166.275,1747900000.0
2007-11-06 08:55:00,166.28,166.305,166.265,166.285,1579999997.0
2007-11-06 08:56:00,166.285,166.29,166.235,166.245,1715200000.0
2007-11-06 08:57:00,166.245,166.265,166.23,166.255,1482200000.0
2007-11-06 08:58:00,166.255,166.26,166.24,166.26,1331900002.0
2007-11-06 08:59:00,166.26,166.265,166.24,166.255,1826799999.0
2007-11-06 09:00:00,166.26,166.28,166.24,166.25,1388800000.0
2007-11-06 09:01:00,166.25,166.265,166.24,166.245,993000001.0
2007-11-06 09:02:00,166.245,166.265,166.225,166.26,1021600001.0
2007-11-06 09:03:00,166.26,166.27,166.245,166.25,1126400001.0
2007-11-06 09:04:00,166.25,166.27,166.225,166.24,1056400002.0
2007-11-06 09:05:00,166.24,166.285,166.225,166.275,1216300000.0
2007-11-06 09:06:00,166.275,166.325,166.27,166.295,1791700004.0
2007-11-06 09:07:00,166.3,166.3,166.28,166.28,359600000.0
2007-11-06 09:08:00,166.28,166.32,166.28,166.32,742400002.0
2007-11-06 09:09:00,166.315,166.33,166.315,166.32,279400000.0
2007-11-06 09:10:00,166.32,166.335,166.315,166.32,228600000.0
2007-11-06 09:11:00,166.32,166.33,166.31,166.32,420000000.0
2007-11-06 09:12:00,166.32,166.34,166.3,166.315,475400000.0
2007-11-06 09:13:00,166.315,166.33,166.315,166.325,501500000.0
2007-11-06 09:14:00,166.315,166.33,166.305,166.32,950800005.0
2007-11-06 09:15:00,166.32,166.36,166.28,166.345,503300000.0
2007-11-06 09:16:00,166.35,166.36,166.32,166.32,583800000.0
2007-11-06 09:17:00,166.32,166.34,166.32,166.33,408500000.0
2007-11-06 09:18:00,166.33,166.34,166.315,166.33,409400000.0
2007-11-06 09:19:00,166.33,166.33,166.325,166.33,197900000.0
2007-11-06 09:20:00,166.33,166.36,166.32,166.35,332300000.0
2007-11-06 09:21:00,166.36,166.39,166.35,166.355,476400000.0
2007-11-06 09:22:00,166.35,166.36,166.335,166.36,415700000.0
2007-11-06 09:23:00,166.36,166.36,166.325,166.33,486900001.0
2007-11-06 09:24:00,166.325,166.35,166.315,166.35,709599998.0
2007-11-06 09:25:00,166.35,166.36,166.34,166.35,347400000.0
2007-11-06 09:26:00,166.35,166.37,166.34,166.36,687400000.0
2007-11-06 09:27:00,166.36,166.36,166.32,166.33,581699999.0
2007-11-06 09:28:00,166.33,166.34,166.32,166.325,564199999.0
2007-11-06 09:29:00,166.325,166.33,166.295,166.3,538500000.0
2007-11-06 09:30:00,166.305,166.325,166.3,166.305,401900000.0
2007-11-06 09:31:00,166.305,166.31,166.295,166.3,252400000.0
2007-11-06 09:32:00,166.3,166.3,166.285,166.29,355700000.0
2007-11-06 09:33:00,166.29,166.32,166.28,166.3,470800000.0
2007-11-06 09:34:00,166.3,166.32,166.3,166.31,538800000.0
2007-11-06 09:35:00,166.31,166.4,166.305,166.4,648850586.0
2007-11-06 09:36:00,166.4,166.405,166.265,166.285,1279902362.0
2007-11-06 09:37:00,166.28,166.35,166.275,166.305,1399799992.0
2007-11-06 09:38:00,166.305,166.34,166.3,166.315,748899999.0
2007-11-06 09:39:00,166.315,166.315,166.29,166.29,304100000.0
2007-11-06 09:40:00,166.29,166.3,166.27,166.285,701200000.0
2007-11-06 09:41:00,166.285,166.3,166.265,166.28,434000000.0
2007-11-06 09:42:00,166.28,166.32,166.275,166.275,871900003.0
2007-11-06 09:43:00,166.275,166.32,166.27,166.305,920099998.0
2007-11-06 09:44:00,166.305,166.32,166.295,166.32,277200000.0
2007-11-06 09:45:00,166.32,166.34,166.3,166.33,597000000.0
2007-11-06 09:46:00,166.33,166.34,166.31,166.315,888699999.0
2007-11-06 09:47:00,166.315,166.34,166.29,166.325,829400000.0
2007-11-06 09:48:00,166.325,166.34,166.285,166.285,1019899998.0
2007-11-06 09:49:00,166.285,166.34,166.285,166.34,940499999.0
2007-11-06 09:50:00,166.34,166.34,166.33,166.34,848800000.0
2007-11-06 09:51:00,166.34,166.37,166.33,166.37,975000001.0
2007-11-06 09:52:00,166.37,166.42,166.35,166.42,1293500000.0
2007-11-06 09:53:00,166.42,166.52,166.415,166.465,1295799998.0
2007-11-06 09:54:00,166.465,166.495,166.445,166.465,574400000.0
2007-11-06 09:55:00,166.465,166.47,166.405,166.405,1018399999.0
2007-11-06 09:56:00,166.41,166.45,166.405,166.44,503400001.0
2007-11-06 09:57:00,166.44,166.445,166.395,166.395,901400002.0
2007-11-06 09:58:00,166.4,166.45,166.39,166.44,1539600012.0
2007-11-06 09:59:00,166.43,166.55,166.43,166.5,1169000000.0
2007-11-06 10:00:00,166.5,166.545,166.5,166.545,859500000.0
2007-11-06 10:01:00,166.545,166.58,166.54,166.55,1003500003.0
2007-11-06 10:02:00,166.555,166.555,166.495,166.53,516700001.0
2007-11-06 10:03:00,166.53,166.65,166.52,166.65,806600000.0
2007-11-06 10:04:00,166.65,166.66,166.55,166.605,1356799997.0
2007-11-06 10:05:00,166.605,166.62,166.55,166.59,1296099996.0
2007-11-06 10:06:00,166.59,166.6,166.56,166.57,693600000.0
2007-11-06 10:07:00,166.57,166.58,166.55,166.555,771300000.0
2007-11-06 10:08:00,166.56,166.57,166.5,166.505,1273900000.0
2007-11-06 10:09:00,166.5,166.5,166.49,166.49,1143200000.0
2007-11-06 10:10:00,166.49,166.49,166.46,166.465,1030100000.0
2007-11-06 10:11:00,166.465,166.48,166.465,166.465,423300000.0
2007-11-06 10:12:00,166.465,166.48,166.455,166.475,772199998.0
2007-11-06 10:13:00,166.48,166.48,166.46,166.465,592800000.0
2007-11-06 10:14:00,166.465,166.5,166.455,166.485,944599997.0
2007-11-06 10:15:00,166.49,166.5,166.46,166.49,782400000.0
2007-11-06 10:16:00,166.49,166.52,166.49,166.51,533599999.0
2007-11-06 10:17:00,166.51,166.52,166.505,166.52,338800000.0
2007-11-06 10:18:00,166.515,166.59,166.5,166.59,522700000.0
2007-11-06 10:19:00,166.595,166.685,166.58,166.66,1379849991.0
2007-11-06 10:20:00,166.66,166.67,166.625,166.655,1039700001.0
2007-11-06 10:21:00,166.66,166.67,166.605,166.615,859300001.0
2007-11-06 10:22:00,166.615,166.64,166.61,166.62,540200000.0
2007-11-06 10:23:00,166.625,166.65,166.605,166.65,699400000.0
2007-11-06 10:24:00,166.65,166.65,166.59,166.605,597500000.0
2007-11-06 10:25:00,166.605,166.63,166.605,166.61,489700000.0
2007-11-06 10:26:00,166.61,166.64,166.59,166.61,1124400000.0
2007-11-06 10:27:00,166.605,166.64,166.605,166.625,637999999.0
2007-11-06 10:28:00,166.63,166.66,166.625,166.625,861600000.0
2007-11-06 10:29:00,166.62,166.63,166.61,166.62,813600000.0
2007-11-06 10:30:00,166.62,166.62,166.585,166.59,609600000.0
2007-11-06 10:31:00,166.59,166.61,166.57,166.57,578400000.0
2007-11-06 10:32:00,166.57,166.57,166.53,166.53,482100000.0
2007-11-06 10:33:00,166.525,166.55,166.525,166.54,371700000.0
2007-11-06 10:34:00,166.54,166.54,166.48,166.495,557600000.0
2007-11-06 10:35:00,166.49,166.515,166.48,166.515,536000000.0
2007-11-06 10:36:00,166.52,166.54,166.515,166.515,954799999.0
2007-11-06 10:37:00,166.515,166.54,166.5,166.52,1056099999.0
2007-11-06 10:38:00,166.52,166.57,166.52,166.57,1160399999.0
2007-11-06 10:39:00,166.57,166.6,166.565,166.57,1596900003.0
2007-11-06 10:40:00,166.57,166.595,166.57,166.58,1030599998.0
2007-11-06 10:41:00,166.58,166.6,166.555,166.6,1401199998.0
2007-11-06 10:42:00,166.6,166.61,166.54,166.54,1253300000.0
2007-11-06 10:43:00,166.54,166.59,166.535,166.58,1035200000.0
2007-11-06 10:44:00,166.58,166.585,166.575,166.585,741000000.0
2007-11-06 10:45:00,166.59,166.59,166.47,166.47,1279699998.0
2007-11-06 10:46:00,166.47,166.495,166.455,166.495,485300000.0
2007-11-06 10:47:00,166.5,166.51,166.485,166.505,649499997.0
2007-11-06 10:48:00,166.505,166.515,166.46,166.495,712500000.0
2007-11-06 10:49:00,166.495,166.51,166.48,166.5,795200000.0
2007-11-06 10:50:00,166.505,166.505,166.475,166.48,450299998.0
2007-11-06 10:51:00,166.48,166.51,166.475,166.49,451800000.0
2007-11-06 10:52:00,166.49,166.51,166.48,166.5,408000000.0
2007-11-06 10:53:00,166.5,166.525,166.5,166.505,497600000.0
2007-11-06 10:54:00,166.505,166.51,166.505,166.505,261400000.0
2007-11-06 10:55:00,166.51,166.53,166.5,166.52,673399998.0
2007-11-06 10:56:00,166.52,166.54,166.51,166.53,340800000.0
2007-11-06 10:57:00,166.53,166.56,166.525,166.55,552300000.0
2007-11-06 10:58:00,166.55,166.56,166.535,166.56,348300004.0
2007-11-06 10:59:00,166.56,166.57,166.535,166.54,397500000.0
2007-11-06 11:00:00,166.54,166.55,166.5,166.515,603300001.0
2007-11-06 11:01:00,166.52,166.525,166.46,166.465,695499999.0
2007-11-06 11:02:00,166.465,166.465,166.315,166.33,977200000.0
2007-11-06 11:03:00,166.33,166.385,166.315,166.35,823500002.0
2007-11-06 11:04:00,166.35,166.395,166.35,166.38,904800000.0
2007-11-06 11:05:00,166.38,166.39,166.365,166.39,405899999.0
2007-11-06 11:06:00,166.385,166.4,166.36,166.4,761900002.0
2007-11-06 11:07:00,166.4,166.46,166.395,166.435,601800000.0
2007-11-06 11:08:00,166.435,166.45,166.42,166.42,1057300001.0
2007-11-06 11:09:00,166.42,166.44,166.4,166.44,930199990.0
2007-11-06 11:10:00,166.44,166.46,166.425,166.45,813700000.0
2007-11-06 11:11:00,166.45,166.47,166.44,166.455,1088800000.0
2007-11-06 11:12:00,166.455,166.455,166.415,166.43,480400000.0
2007-11-06 11:13:00,166.435,166.46,166.425,166.45,750000000.0
2007-11-06 11:14:00,166.45,166.47,166.44,166.465,900900000.0
2007-11-06 11:15:00,166.465,166.51,166.465,166.49,601100000.0
2007-11-06 11:16:00,166.49,166.5,166.46,166.46,1186399999.0
2007-11-06 11:17:00,166.46,166.53,166.455,166.52,1658799990.0
2007-11-06 11:18:00,166.52,166.535,166.495,166.515,1630699997.0
2007-11-06 11:19:00,166.51,166.54,166.51,166.53,1171200006.0
2007-11-06 11:20:00,166.53,166.57,166.525,166.56,1530799999.0
2007-11-06 11:21:00,166.56,166.56,166.54,166.555,1058399997.0
2007-11-06 11:22:00,166.555,166.57,166.54,166.57,601100010.0
2007-11-06 11:23:00,166.57,166.57,166.545,166.55,464400000.0
2007-11-06 11:24:00,166.55,166.58,166.55,166.565,674100000.0
2007-11-06 11:25:00,166.56,166.59,166.56,166.58,647000000.0
2007-11-06 11:26:00,166.58,166.6,166.57,166.585,654099998.0
2007-11-06 11:27:00,166.585,166.64,166.58,166.62,1321899994.0
2007-11-06 11:28:00,166.62,166.62,166.59,166.61,458400000.0
2007-11-06 11:29:00,166.61,166.61,166.565,166.58,672400000.0
2007-11-06 11:30:00,166.58,166.61,166.555,166.585,1304099997.0
2007-11-06 11:31:00,166.585,166.6,166.545,166.56,669699999.0
2007-11-06 11:32:00,166.56,166.56,166.51,166.54,978199999.0
2007-11-06 11:33:00,166.54,166.575,166.525,166.56,723200000.0
2007-11-06 11:34:00,166.56,166.57,166.535,166.54,626399998.0
2007-11-06 11:35:00,166.54,166.57,166.54,166.555,575500000.0
2007-11-06 11:36:00,166.555,166.57,166.555,166.57,403400000.0
2007-11-06 11:37:00,166.57,166.57,166.54,166.55,972000000.0
2007-11-06 11:38:00,166.55,166.56,166.535,166.56,874000000.0
2007-11-06 11:39:00,166.56,166.56,166.51,166.515,1076100002.0
2007-11-06 11:40:00,166.515,166.53,166.51,166.515,529800000.0
2007-11-06 11:41:00,166.515,166.55,166.51,166.55,379200000.0
2007-11-06 11:42:00,166.555,166.565,166.55,166.55,184400000.0
2007-11-06 11:43:00,166.55,166.55,166.485,166.5,712800000.0
2007-11-06 11:44:00,166.495,166.5,166.475,166.48,582999997.0
2007-11-06 11:45:00,166.48,166.52,166.48,166.52,786100000.0
2007-11-06 11:46:00,166.515,166.52,166.5,166.51,780700002.0
2007-11-06 11:47:00,166.505,166.51,166.485,166.485,688700000.0
2007-11-06 11:48:00,166.485,166.49,166.48,166.48,457300000.0
2007-11-06 11:49:00,166.485,166.5,166.48,166.495,351500000.0
2007-11-06 11:50:00,166.495,166.52,166.495,166.52,639200000.0
2007-11-06 11:51:00,166.52,166.54,166.52,166.535,243100000.0
2007-11-06 11:52:00,166.535,166.58,166.535,166.58,582400000.0
2007-11-06 11:53:00,166.575,166.59,166.55,166.56,498400000.0
2007-11-06 11:54:00,166.56,166.59,166.56,166.57,1433300007.0
2007-11-06 11:55:00,166.57,166.58,166.57,166.58,359200000.0
2007-11-06 11:56:00,166.58,166.6,166.58,166.6,398700000.0
2007-11-06 11:57:00,166.595,166.605,166.59,166.6,309200000.0
2007-11-06 11:58:00,166.6,166.62,166.6,166.61,406400000.0
2007-11-06 11:59:00,166.61,166.61,166.585,166.59,948100012.0
2007-11-06 12:00:00,166.59,166.59,166.58,166.58,434400000.0
2007-11-06 12:01:00,166.58,166.58,166.555,166.555,658800001.0
2007-11-06 12:02:00,166.555,166.565,166.55,166.56,499250000.0
2007-11-06 12:03:00,166.56,166.59,166.555,166.58,1349099997.0
2007-11-06 12:04:00,166.58,166.59,166.57,166.58,639999997.0
2007-11-06 12:05:00,166.58,166.63,166.575,166.605,879200000.0
2007-11-06 12:06:00,166.605,166.635,166.59,166.61,803200002.0
2007-11-06 12:07:00,166.61,166.61,166.565,166.575,805000000.0
2007-11-06 12:08:00,166.575,166.58,166.545,166.55,463500000.0
2007-11-06 12:09:00,166.55,166.56,166.53,166.55,899299997.0
2007-11-06 12:10:00,166.55,166.59,166.55,166.58,646400000.0
2007-11-06 12:11:00,166.58,166.605,166.575,166.605,1081200007.0
2007-11-06 12:12:00,166.605,166.625,166.6,166.625,542000000.0
2007-11-06 12:13:00,166.625,166.64,166.615,166.615,406250000.0
2007-11-06 12:14:00,166.615,166.64,166.61,166.615,644299999.0
2007-11-06 12:15:00,166.615,166.64,166.6,166.63,548200000.0
2007-11-06 12:16:00,166.625,166.635,166.61,166.62,504500000.0
2007-11-06 12:17:00,166.62,166.63,166.615,166.62,341600000.0
2007-11-06 12:18:00,166.62,166.62,166.585,166.585,514800000.0
2007-11-06 12:19:00,166.59,166.62,166.59,166.605,926850011.0
2007-11-06 12:20:00,166.605,166.61,166.6,166.605,92900000.0
2007-11-06 12:21:00,166.6,166.605,166.565,166.59,429300001.0
2007-11-06 12:22:00,166.59,166.61,166.58,166.61,458900005.0
2007-11-06 12:23:00,166.61,166.645,166.61,166.635,334600000.0
2007-11-06 12:24:00,166.63,166.65,166.62,166.63,502000001.0
2007-11-06 12:25:00,166.63,166.63,166.58,166.6,777799994.0
2007-11-06 12:26:00,166.6,166.61,166.565,166.57,588999998.0
2007-11-06 12:27:00,166.57,166.575,166.565,166.57,375400000.0
2007-11-06 12:28:00,166.57,166.58,166.565,166.58,176400000.0
2007-11-06 12:29:00,166.58,166.58,166.555,166.555,671500006.0
2007-11-06 12:30:00,166.555,166.56,166.55,166.56,372800000.0
2007-11-06 12:31:00,166.56,166.58,166.56,166.57,857200001.0
2007-11-06 12:32:00,166.565,166.57,166.53,166.53,556799998.0
2007-11-06 12:33:00,166.53,166.53,166.5,166.52,550400000.0
2007-11-06 12:34:00,166.52,166.52,166.515,166.515,271200000.0
2007-11-06 12:35:00,166.515,166.53,166.51,166.51,677599999.0
2007-11-06 12:36:00,166.51,166.52,166.48,166.505,920800000.0
2007-11-06 12:37:00,166.505,166.53,166.5,166.505,863099999.0
2007-11-06 12:38:00,166.5,166.5,166.475,166.485,1027400000.0
2007-11-06 12:39:00,166.485,166.5,166.48,166.485,649299998.0
2007-11-06 12:40:00,166.485,166.49,166.48,166.48,467500000.0
2007-11-06 12:41:00,166.48,166.49,166.48,166.485,1009400000.0
2007-11-06 12:42:00,166.485,166.53,166.485,166.52,330400000.0
2007-11-06 12:43:00,166.52,166.58,166.52,166.57,1613199992.0
2007-11-06 12:44:00,166.57,166.58,166.56,166.575,464499997.0
2007-11-06 12:45:00,166.575,166.58,166.56,166.57,648900001.0
2007-11-06 12:46:00,166.57,166.58,166.565,166.57,597400000.0
2007-11-06 12:47:00,166.57,166.57,166.555,166.57,301600000.0
2007-11-06 12:48:00,166.57,166.57,166.565,166.565,288800000.0
2007-11-06 12:49:00,166.565,166.565,166.53,166.535,602700002.0
2007-11-06 12:50:00,166.54,166.54,166.505,166.525,566799998.0
2007-11-06 12:51:00,166.525,166.56,166.525,166.56,584100000.0
2007-11-06 12:52:00,166.56,166.58,166.55,166.58,524000000.0
2007-11-06 12:53:00,166.58,166.58,166.54,166.54,267300000.0
2007-11-06 12:54:00,166.54,166.56,166.535,166.54,790399995.0
2007-11-06 12:55:00,166.53,166.535,166.44,166.44,897300003.0
2007-11-06 12:56:00,166.44,166.505,166.44,166.48,648699999.0
2007-11-06 12:57:00,166.48,166.51,166.475,166.5,871700010.0
2007-11-06 12:58:00,166.495,166.5,166.47,166.48,1148799993.0
2007-11-06 12:59:00,166.48,166.5,166.47,166.485,1097700000.0
2007-11-06 13:00:00,166.485,166.5,166.48,166.49,284800000.0
2007-11-06 13:01:00,166.49,166.5,166.485,166.495,888599994.0
2007-11-06 13:02:00,166.5,166.545,166.5,166.545,469999999.0
2007-11-06 13:03:00,166.545,166.58,166.545,166.57,448000000.0
2007-11-06 13:04:00,166.57,166.6,166.565,166.6,385300000.0
2007-11-06 13:05:00,166.595,166.64,166.59,166.59,986299996.0
2007-11-06 13:06:00,166.59,166.61,166.585,166.6,530000000.0
2007-11-06 13:07:00,166.6,166.66,166.6,166.66,727700000.0
2007-11-06 13:08:00,166.66,166.66,166.64,166.655,523000000.0
2007-11-06 13:09:00,166.655,166.655,166.62,166.64,408800000.0
2007-11-06 13:10:00,166.64,166.65,166.635,166.635,440000000.0
2007-11-06 13:11:00,166.635,166.635,166.63,166.63,130500000.0
2007-11-06 13:12:00,166.63,166.65,166.625,166.64,723900000.0
2007-11-06 13:13:00,166.645,166.67,166.64,166.65,530700000.0
2007-11-06 13:14:00,166.645,166.695,166.645,166.685,400900000.0
2007-11-06 13:15:00,166.685,166.69,166.66,166.675,513300002.0
2007-11-06 13:16:00,166.675,166.685,166.655,166.655,449000000.0
2007-11-06 13:17:00,166.655,166.705,166.655,166.695,759400002.0
2007-11-06 13:18:00,166.69,166.7,166.68,166.695,177600000.0
2007-11-06 13:19:00,166.69,166.745,166.685,166.735,941799999.0
2007-11-06 13:20:00,166.735,166.735,166.715,166.73,564100000.0
2007-11-06 13:21:00,166.73,166.73,166.69,166.69,307900000.0
2007-11-06 13:22:00,166.69,166.695,166.68,166.685,191000000.0
2007-11-06 13:23:00,166.685,166.695,166.675,166.675,220400000.0
2007-11-06 13:24:00,166.675,166.7,166.67,166.685,310700000.0
2007-11-06 13:25:00,166.68,166.71,166.68,166.695,386300000.0
2007-11-06 13:26:00,166.695,166.74,166.69,166.73,306800000.0
2007-11-06 13:27:00,166.73,166.745,166.715,166.735,467000000.0
2007-11-06 13:28:00,166.735,166.74,166.715,166.72,356700000.0
2007-11-06 13:29:00,166.72,166.725,166.71,166.72,279500000.0
2007-11-06 13:30:00,166.72,166.73,166.705,166.72,357300002.0
2007-11-06 13:31:00,166.72,166.725,166.72,166.72,76400000.0
2007-11-06 13:32:00,166.72,166.735,166.71,166.72,248500000.0
2007-11-06 13:33:00,166.72,166.74,166.715,166.735,344000000.0
2007-11-06 13:34:00,166.735,166.745,166.725,166.735,238500000.0
2007-11-06 13:35:00,166.735,166.76,166.735,166.755,702400000.0
2007-11-06 13:36:00,166.76,166.79,166.755,166.765,748600000.0
2007-11-06 13:37:00,166.765,166.775,166.76,166.765,465800000.0
2007-11-06 13:38:00,166.765,166.795,166.765,166.785,365600000.0
2007-11-06 13:39:00,166.79,166.79,166.77,166.77,439500000.0
2007-11-06 13:40:00,166.77,166.805,166.77,166.78,352100000.0
2007-11-06 13:41:00,166.78,166.795,166.78,166.795,258400000.0
2007-11-06 13:42:00,166.795,166.92,166.795,166.92,402600000.0
2007-11-06 13:43:00,166.92,166.93,166.86,166.885,1082400007.0
2007-11-06 13:44:00,166.885,166.9,166.865,166.885,672600001.0
2007-11-06 13:45:00,166.885,166.955,166.88,166.905,470600000.0
2007-11-06 13:46:00,166.91,166.96,166.9,166.91,530550000.0
2007-11-06 13:47:00,166.91,166.93,166.895,166.91,811850000.0
2007-11-06 13:48:00,166.905,166.95,166.9,166.94,598500000.0
2007-11-06 13:49:00,166.94,166.965,166.92,166.925,920999997.0
2007-11-06 13:50:00,166.925,166.925,166.885,166.905,558100000.0
2007-11-06 13:51:00,166.905,166.905,166.86,166.87,515300000.0
2007-11-06 13:52:00,166.865,166.93,166.865,166.92,775200000.0
2007-11-06 13:53:00,166.92,166.945,166.915,166.915,522800000.0
2007-11-06 13:54:00,166.915,166.915,166.88,166.895,322200000.0
2007-11-06 13:55:00,166.895,166.91,166.885,166.895,309200001.0
2007-11-06 13:56:00,166.895,166.905,166.88,166.895,294900000.0
2007-11-06 13:57:00,166.895,166.915,166.885,166.885,520500000.0
2007-11-06 13:58:00,166.885,166.905,166.875,166.905,332900000.0
2007-11-06 13:59:00,166.905,166.915,166.87,166.87,495400000.0
2007-11-06 14:00:00,166.87,166.91,166.87,166.905,539200000.0
2007-11-06 14:01:00,166.905,166.93,166.895,166.92,468000001.0
2007-11-06 14:02:00,166.92,166.925,166.9,166.91,292300002.0
2007-11-06 14:03:00,166.91,166.92,166.905,166.905,238000000.0
2007-11-06 14:04:00,166.905,166.925,166.9,166.925,348800000.0
2007-11-06 14:05:00,166.92,166.935,166.92,166.93,315000000.0
2007-11-06 14:06:00,166.925,166.935,166.915,166.925,343200000.0
2007-11-06 14:07:00,166.925,166.935,166.915,166.935,149600000.0
2007-11-06 14:08:00,166.935,166.94,166.92,166.94,302800000.0
2007-11-06 14:09:00,166.94,166.945,166.92,166.93,401700000.0
2007-11-06 14:10:00,166.925,166.945,166.92,166.935,347500001.0
2007-11-06 14:11:00,166.935,166.945,166.92,166.925,248400000.0
2007-11-06 14:12:00,166.925,166.925,166.905,166.915,328100003.0
2007-11-06 14:13:00,166.915,166.915,166.9,166.905,237700000.0
2007-11-06 14:14:00,166.9,166.92,166.89,166.895,375099999.0
2007-11-06 14:15:00,166.895,166.9,166.89,166.89,139000000.0
2007-11-06 14:16:00,166.89,166.92,166.88,166.915,282400000.0
2007-11-06 14:17:00,166.915,166.965,166.91,166.945,314600000.0
2007-11-06 14:18:00,166.945,166.95,166.94,166.94,326000000.0
2007-11-06 14:19:00,166.94,166.95,166.9,166.9,280499999.0
2007-11-06 14:20:00,166.9,166.915,166.895,166.9,274100000.0
2007-11-06 14:21:00,166.895,166.93,166.895,166.915,558999999.0
2007-11-06 14:22:00,166.92,166.945,166.92,166.925,312199998.0
2007-11-06 14:23:00,166.925,166.925,166.9,166.905,292900000.0
2007-11-06 14:24:00,166.905,166.945,166.905,166.925,410000000.0
2007-11-06 14:25:00,166.925,166.935,166.91,166.925,643600000.0
2007-11-06 14:26:00,166.925,166.935,166.92,166.925,189500000.0
2007-11-06 14:27:00,166.935,166.935,166.915,166.915,431200000.0
2007-11-06 14:28:00,166.915,166.935,166.915,166.925,167700000.0
2007-11-06 14:29:00,166.925,166.925,166.9,166.905,222700000.0
2007-11-06 14:30:00,166.905,166.905,166.875,166.885,509100000.0
2007-11-06 14:31:00,166.885,166.885,166.87,166.88,310600000.0
2007-11-06 14:32:00,166.88,166.885,166.875,166.885,226400000.0
2007-11-06 14:33:00,166.88,166.895,166.87,166.895,397700000.0
2007-11-06 14:34:00,166.895,166.9,166.88,166.895,132050000.0
2007-11-06 14:35:00,166.895,166.895,166.875,166.875,154600000.0
2007-11-06 14:36:00,166.875,166.89,166.87,166.87,271600000.0
2007-11-06 14:37:00,166.87,166.88,166.86,166.87,361099998.0
2007-11-06 14:38:00,166.875,166.885,166.87,166.885,264800000.0
2007-11-06 14:39:00,166.885,166.895,166.875,166.875,407700003.0
2007-11-06 14:40:00,166.875,166.905,166.87,166.9,293000000.0
2007-11-06 14:41:00,166.9,166.91,166.885,166.895,367900000.0
2007-11-06 14:42:00,166.895,166.905,166.89,166.895,172500000.0
2007-11-06 14:43:00,166.895,166.91,166.88,166.895,295100000.0
2007-11-06 14:44:00,166.895,166.9,166.89,166.895,221900000.0
2007-11-06 14:45:00,166.895,166.91,166.885,166.895,475800000.0
2007-11-06 14:46:00,166.9,166.9,166.88,166.89,308100000.0
2007-11-06 14:47:00,166.89,166.9,166.88,166.88,438900000.0
2007-11-06 14:48:00,166.88,166.89,166.87,166.875,830400003.0
2007-11-06 14:49:00,166.875,166.88,166.85,166.855,364500000.0
2007-11-06 14:50:00,166.855,166.865,166.835,166.865,437099999.0
2007-11-06 14:51:00,166.865,166.87,166.855,166.865,334200000.0
2007-11-06 14:52:00,166.865,166.87,166.845,166.85,389199998.0
2007-11-06 14:53:00,166.85,166.85,166.83,166.83,472700000.0
2007-11-06 14:54:00,166.83,166.84,166.82,166.825,550000000.0
2007-11-06 14:55:00,166.83,166.84,166.82,166.82,386200000.0
2007-11-06 14:56:00,166.82,166.82,166.795,166.795,320000000.0
2007-11-06 14:57:00,166.795,166.825,166.795,166.815,427900000.0
2007-11-06 14:58:00,166.815,166.845,166.815,166.84,473600003.0
2007-11-06 14:59:00,166.84,166.84,166.795,166.805,478500000.0
2007-11-06 15:00:00,166.805,166.805,166.765,166.785,769500000.0
2007-11-06 15:01:00,166.785,166.795,166.77,166.78,570200000.0
2007-11-06 15:02:00,166.78,166.825,166.78,166.82,594100000.0
2007-11-06 15:03:00,166.82,166.845,166.805,166.835,335700000.0
2007-11-06 15:04:00,166.835,166.835,166.82,166.825,86000000.0
2007-11-06 15:05:00,166.825,166.865,166.825,166.86,357700000.0
2007-11-06 15:06:00,166.865,166.87,166.85,166.865,388500000.0
2007-11-06 15:07:00,166.865,166.875,166.855,166.875,252100000.0
2007-11-06 15:08:00,166.875,166.875,166.855,166.855,142200000.0
2007-11-06 15:09:00,166.855,166.865,166.84,166.845,121600000.0
2007-11-06 15:10:00,166.845,166.845,166.825,166.835,272100004.0
2007-11-06 15:11:00,166.835,166.865,166.83,166.865,281900000.0
2007-11-06 15:12:00,166.86,166.905,166.86,166.895,310300000.0
2007-11-06 15:13:00,166.895,166.915,166.895,166.9,267299998.0
2007-11-06 15:14:00,166.9,166.91,166.885,166.91,460399994.0
2007-11-06 15:15:00,166.91,166.91,166.875,166.88,409200000.0
2007-11-06 15:16:00,166.88,166.88,166.87,166.875,247700000.0
2007-11-06 15:17:00,166.875,166.89,166.865,166.88,712400001.0
2007-11-06 15:18:00,166.88,166.905,166.88,166.895,396700000.0
2007-11-06 15:19:00,166.89,166.895,166.885,166.885,405300000.0
2007-11-06 15:20:00,166.885,166.89,166.85,166.865,595500000.0
2007-11-06 15:21:00,166.865,166.87,166.855,166.855,375900000.0
2007-11-06 15:22:00,166.855,166.865,166.845,166.855,179200000.0
2007-11-06 15:23:00,166.855,166.855,166.82,166.82,482800000.0
2007-11-06 15:24:00,166.815,166.83,166.8,166.8,410900000.0
2007-11-06 15:25:00,166.8,166.82,166.785,166.82,289300000.0
2007-11-06 15:26:00,166.82,166.845,166.82,166.83,265600000.0
2007-11-06 15:27:00,166.83,166.855,166.83,166.845,245000000.0
2007-11-06 15:28:00,166.845,166.855,166.835,166.85,422499997.0
2007-11-06 15:29:00,166.85,166.89,166.85,166.89,332300000.0
2007-11-06 15:30:00,166.89,166.89,166.855,166.87,827600000.0
2007-11-06 15:31:00,166.875,166.88,166.85,166.88,566100000.0
2007-11-06 15:32:00,166.88,166.89,166.87,166.89,446000000.0
2007-11-06 15:33:00,166.89,166.915,166.875,166.905,316000001.0
2007-11-06 15:34:00,166.91,166.91,166.87,166.885,580100000.0
2007-11-06 15:35:00,166.885,166.9,166.875,166.88,568400000.0
2007-11-06 15:36:00,166.88,166.905,166.875,166.9,571500000.0
2007-11-06 15:37:00,166.9,166.905,166.885,166.89,886399998.0
2007-11-06 15:38:00,166.89,166.89,166.89,166.89,598400000.0
2007-11-06 15:39:00,166.89,166.9,166.89,166.9,795800000.0
2007-11-06 15:40:00,166.9,166.9,166.895,166.9,681000000.0
2007-11-06 15:41:00,166.9,166.92,166.895,166.905,546400000.0
2007-11-06 15:42:00,166.905,166.91,166.885,166.895,963099997.0
2007-11-06 15:43:00,166.9,166.905,166.885,166.885,722100001.0
2007-11-06 15:44:00,166.88,166.91,166.88,166.9,952100000.0
2007-11-06 15:45:00,166.9,166.905,166.89,166.89,245100000.0
2007-11-06 15:46:00,166.89,166.9,166.875,166.895,581900000.0
2007-11-06 15:47:00,166.9,166.9,166.89,166.89,390800000.0
2007-11-06 15:48:00,166.89,166.89,166.885,166.885,324400000.0
2007-11-06 15:49:00,166.885,166.895,166.875,166.88,370499999.0
2007-11-06 15:50:00,166.88,166.91,166.875,166.89,470100000.0
2007-11-06 15:51:00,166.89,166.895,166.87,166.88,392000000.0
2007-11-06 15:52:00,166.88,166.89,166.795,166.795,532700000.0
2007-11-06 15:53:00,166.79,166.81,166.775,166.805,902700000.0
2007-11-06 15:54:00,166.805,166.855,166.8,166.84,848400000.0
2007-11-06 15:55:00,166.84,166.875,166.84,166.865,1013000000.0
2007-11-06 15:56:00,166.865,166.87,166.845,166.86,1021099999.0
2007-11-06 15:57:00,166.86,166.86,166.83,166.83,585600000.0
2007-11-06 15:58:00,166.83,166.83,166.8,166.82,1079600000.0
2007-11-06 15:59:00,166.815,166.84,166.79,166.83,854400000.0
2007-11-06 16:00:00,166.83,166.83,166.8,166.805,701800000.0
2007-11-06 16:01:00,166.805,166.82,166.785,166.785,1016500003.0
2007-11-06 16:02:00,166.785,166.795,166.76,166.76,1116300001.0
2007-11-06 16:03:00,166.76,166.76,166.66,166.67,483099998.0
2007-11-06 16:04:00,166.67,166.68,166.64,166.65,1123621324.0
2007-11-06 16:05:00,166.645,166.67,166.61,166.66,1493999999.0
2007-11-06 16:06:00,166.66,166.72,166.65,166.71,1100200000.0
2007-11-06 16:07:00,166.71,166.74,166.69,166.7,1355300000.0
2007-11-06 16:08:00,166.7,166.71,166.67,166.67,1309300001.0
2007-11-06 16:09:00,166.67,166.7,166.66,166.7,936900000.0
2007-11-06 16:10:00,166.7,166.715,166.68,166.7,1454000002.0
2007-11-06 16:11:00,166.7,166.74,166.7,166.73,1104400005.0
2007-11-06 16:12:00,166.73,166.73,166.71,166.71,1108800000.0
2007-11-06 16:13:00,166.71,166.73,166.71,166.72,913800000.0
2007-11-06 16:14:00,166.725,166.73,166.7,166.7,796800000.0
2007-11-06 16:15:00,166.7,166.71,166.685,166.7,1015200000.0
2007-11-06 16:16:00,166.7,166.74,166.685,166.7,1081600000.0
2007-11-06 16:17:00,166.7,166.72,166.7,166.71,874600000.0
2007-11-06 16:18:00,166.71,166.72,166.705,166.71,681600000.0
2007-11-06 16:19:00,166.71,166.72,166.69,166.7,912000000.0
2007-11-06 16:20:00,166.7,166.74,166.7,166.715,862200000.0
2007-11-06 16:21:00,166.715,166.72,166.7,166.71,552900000.0
2007-11-06 16:22:00,166.71,166.72,166.675,166.68,678400000.0
2007-11-06 16:23:00,166.68,166.7,166.68,166.69,956100000.0
2007-11-06 16:24:00,166.69,166.71,166.685,166.71,884899999.0
2007-11-06 16:25:00,166.71,166.71,166.68,166.695,1043000000.0
2007-11-06 16:26:00,166.69,166.7,166.685,166.695,649600000.0
2007-11-06 16:27:00,166.695,166.7,166.68,166.69,861000000.0
2007-11-06 16:28:00,166.69,166.7,166.685,166.7,850000000.0
2007-11-06 16:29:00,166.7,166.73,166.69,166.71,1003400000.0
2007-11-06 16:30:00,166.71,166.8,166.71,166.77,1345299995.0
2007-11-06 16:31:00,166.76,166.77,166.705,166.74,1338099997.0
2007-11-06 16:32:00,166.74,166.78,166.725,166.73,1325599996.0
2007-11-06 16:33:00,166.73,166.8,166.73,166.78,1083399999.0
2007-11-06 16:34:00,166.78,166.83,166.77,166.83,1458200000.0
2007-11-06 16:35:00,166.84,166.84,166.805,166.82,1333400000.0
2007-11-06 16:36:00,166.82,166.82,166.78,166.8,933300000.0
2007-11-06 16:37:00,166.8,166.82,166.79,166.8,996100000.0
2007-11-06 16:38:00,166.8,166.84,166.785,166.82,1087999995.0
2007-11-06 16:39:00,166.82,166.82,166.78,166.78,483200000.0
2007-11-06 16:40:00,166.78,166.81,166.765,166.81,1108100001.0
2007-11-06 16:41:00,166.81,166.91,166.81,166.88,1007099999.0
2007-11-06 16:42:00,166.875,166.9,166.845,166.89,782400000.0
2007-11-06 16:43:00,166.89,166.89,166.83,166.83,460600000.0
2007-11-06 16:44:00,166.83,166.89,166.83,166.86,581100000.0
2007-11-06 16:45:00,166.86,166.87,166.785,166.83,605400000.0
2007-11-06 16:46:00,166.83,166.835,166.815,166.83,565900000.0
2007-11-06 16:47:00,166.83,166.83,166.81,166.83,367100000.0
2007-11-06 16:48:00,166.83,166.865,166.82,166.86,638050000.0
2007-11-06 16:49:00,166.86,166.88,166.84,166.85,464300000.0
2007-11-06 16:50:00,166.85,166.86,166.815,166.815,603600000.0
2007-11-06 16:51:00,166.815,166.85,166.81,166.83,505300000.0
2007-11-06 16:52:00,166.83,166.86,166.83,166.85,716299999.0
2007-11-06 16:53:00,166.85,166.85,166.775,166.79,620099998.0
2007-11-06 16:54:00,166.79,166.79,166.705,166.715,1277700000.0
2007-11-06 16:55:00,166.72,166.75,166.705,166.75,675300000.0
2007-11-06 16:56:00,166.75,166.78,166.74,166.78,1088600000.0
2007-11-06 16:57:00,166.78,166.79,166.71,166.73,1434800000.0
2007-11-06 16:58:00,166.73,166.79,166.73,166.77,1081750000.0
2007-11-06 16:59:00,166.77,166.79,166.75,166.77,836800000.0
2007-11-06 17:00:00,166.77,166.79,166.725,166.785,900812698.0
2007-11-06 17:01:00,166.785,166.81,166.745,166.78,1015600000.0
2007-11-06 17:02:00,166.78,166.81,166.77,166.77,945900000.0
2007-11-06 17:03:00,166.77,166.77,166.71,166.74,662900000.0
2007-11-06 17:04:00,166.74,166.75,166.7,166.735,1075399997.0
2007-11-06 17:05:00,166.74,166.77,166.72,166.74,874800000.0
2007-11-06 17:06:00,166.74,166.76,166.705,166.73,930999998.0
2007-11-06 17:07:00,166.73,166.75,166.715,166.73,919261636.0
2007-11-06 17:08:00,166.73,166.75,166.695,166.74,1037300003.0
2007-11-06 17:09:00,166.74,166.76,166.715,166.735,958600003.0
2007-11-06 17:10:00,166.735,166.78,166.72,166.78,866400002.0
2007-11-06 17:11:00,166.78,166.78,166.73,166.75,1559899999.0
2007-11-06 17:12:00,166.75,166.76,166.72,166.72,1177400000.0
2007-11-06 17:13:00,166.72,166.78,166.72,166.76,1731950000.0
2007-11-06 17:14:00,166.76,166.77,166.735,166.745,1008300002.0
2007-11-06 17:15:00,166.75,166.785,166.75,166.775,682900000.0
2007-11-06 17:16:00,166.775,166.78,166.72,166.73,914399996.0
2007-11-06 17:17:00,166.73,166.76,166.72,166.74,1078300004.0
2007-11-06 17:18:00,166.74,166.75,166.73,166.73,1196900000.0
2007-11-06 17:19:00,166.73,166.76,166.715,166.74,1837699998.0
2007-11-06 17:20:00,166.74,166.74,166.705,166.72,737300000.0
2007-11-06 17:21:00,166.72,166.72,166.69,166.7,675200001.0
2007-11-06 17:22:00,166.7,166.72,166.69,166.69,1075100000.0
2007-11-06 17:23:00,166.69,166.69,166.67,166.68,484800000.0
2007-11-06 17:24:00,166.68,166.73,166.65,166.7,1046000000.0
2007-11-06 17:25:00,166.7,166.7,166.66,166.67,842700000.0
2007-11-06 17:26:00,166.67,166.73,166.67,166.68,1057800000.0
2007-11-06 17:27:00,166.68,166.7,166.655,166.68,1260200000.0
2007-11-06 17:28:00,166.68,166.7,166.665,166.68,1344000000.0
2007-11-06 17:29:00,166.68,166.7,166.67,166.7,664800000.0
2007-11-06 17:30:00,166.7,166.72,166.675,166.69,1106600000.0
2007-11-06 17:31:00,166.69,166.69,166.64,166.65,1030399998.0
2007-11-06 17:32:00,166.65,166.675,166.585,166.67,1424700004.0
2007-11-06 17:33:00,166.67,166.67,166.6,166.61,883999999.0
2007-11-06 17:34:00,166.61,166.62,166.59,166.61,1079050000.0
2007-11-06 17:35:00,166.615,166.62,166.555,166.56,1365600000.0
2007-11-06 17:36:00,166.56,166.63,166.56,166.6,1064700000.0
2007-11-06 17:37:00,166.6,166.63,166.6,166.63,914000000.0
2007-11-06 17:38:00,166.63,166.65,166.6,166.62,824600000.0
2007-11-06 17:39:00,166.62,166.66,166.62,166.655,906499998.0
2007-11-06 17:40:00,166.655,166.68,166.645,166.66,1122200000.0
2007-11-06 17:41:00,166.655,166.67,166.63,166.63,886200004.0
2007-11-06 17:42:00,166.63,166.64,166.58,166.58,808700001.0
2007-11-06 17:43:00,166.58,166.61,166.555,166.6,1426399998.0
2007-11-06 17:44:00,166.6,166.62,166.58,166.6,1328200000.0
2007-11-06 17:45:00,166.6,166.62,166.59,166.61,1239600000.0
2007-11-06 17:46:00,166.61,166.62,166.56,166.56,895400000.0
2007-11-06 17:47:00,166.56,166.56,166.47,166.48,974100000.0
2007-11-06 17:48:00,166.48,166.52,166.48,166.5,689599997.0
2007-11-06 17:49:00,166.5,166.5,166.435,166.46,784800000.0
2007-11-06 17:50:00,166.46,166.47,166.435,166.46,1051200002.0
2007-11-06 17:51:00,166.46,166.47,166.385,166.39,900299999.0
2007-11-06 17:52:00,166.5,166.52,166.49,166.49,972500000.0
2007-11-06 17:53:00,166.335,166.36,166.315,166.34,972500000.0
2007-11-06 17:54:00,166.34,166.35,166.315,166.35,1428600001.0
2007-11-06 17:55:00,166.35,166.36,166.305,166.31,1010500000.0
2007-11-06 17:56:00,166.31,166.33,166.3,166.31,1218800000.0
2007-11-06 17:57:00,166.31,166.315,166.235,166.245,1429899999.0
2007-11-06 17:58:00,166.25,166.31,166.245,166.3,1200800001.0
2007-11-06 17:59:00,166.3,166.33,166.28,166.33,1053200000.0
2007-11-06 18:00:00,166.33,166.36,166.325,166.335,1532399998.0
2007-11-06 18:01:00,166.335,166.42,166.335,166.405,1479800001.0
2007-11-06 18:02:00,166.41,166.49,166.395,166.47,1479987500.0
2007-11-06 18:03:00,166.47,166.48,166.405,166.42,1512999998.0
2007-11-06 18:04:00,166.42,166.46,166.4,166.415,1461000001.0
2007-11-06 18:05:00,166.415,166.44,166.39,166.41,1106599998.0
2007-11-06 18:06:00,166.41,166.47,166.41,166.445,945500000.0
2007-11-06 18:07:00,166.44,166.48,166.44,166.465,1114600000.0
2007-11-06 18:08:00,166.47,166.5,166.465,166.48,831700000.0
2007-11-06 18:09:00,166.48,166.575,166.47,166.57,1361199998.0
2007-11-06 18:10:00,166.565,166.61,166.53,166.53,732700000.0
2007-11-06 18:11:00,166.53,166.57,166.53,166.535,594500004.0
2007-11-06 18:12:00,166.535,166.54,166.48,166.48,568100000.0
2007-11-06 18:13:00,166.48,166.5,166.475,166.5,814399999.0
2007-11-06 18:14:00,166.495,166.51,166.455,166.47,1090400010.0
2007-11-06 18:15:00,166.47,166.47,166.45,166.45,1115800000.0
2007-11-06 18:16:00,166.45,166.49,166.45,166.49,964600000.0
2007-11-06 18:17:00,166.49,166.53,166.455,166.53,1106699994.0
2007-11-06 18:18:00,166.525,166.57,166.515,166.57,723499999.0
2007-11-06 18:19:00,166.57,166.58,166.55,166.555,566800000.0
2007-11-06 18:20:00,166.55,166.58,166.54,166.565,721600002.0
2007-11-06 18:21:00,166.565,166.59,166.55,166.58,690000000.0
2007-11-06 18:22:00,166.58,166.61,166.55,166.57,1087800000.0
2007-11-06 18:23:00,166.57,166.57,166.495,166.495,1101399999.0
2007-11-06 18:24:00,166.5,166.54,166.5,166.53,1527499997.0
2007-11-06 18:25:00,166.53,166.54,166.48,166.54,1265300000.0
2007-11-06 18:26:00,166.54,166.55,166.495,166.545,1008200000.0
2007-11-06 18:27:00,166.545,166.58,166.54,166.55,1402300001.0
2007-11-06 18:28:00,166.56,166.58,166.53,166.575,899400003.0
2007-11-06 18:29:00,166.575,166.575,166.52,166.535,515500000.0
2007-11-06 18:30:00,166.54,166.55,166.505,166.52,972100003.0
2007-11-06 18:31:00,166.52,166.53,166.47,166.47,473000000.0
2007-11-06 18:32:00,166.47,166.49,166.46,166.48,767800000.0
2007-11-06 18:33:00,166.48,166.49,166.46,166.48,857100000.0
2007-11-06 18:34:00,166.48,166.48,166.415,166.44,1140299996.0
2007-11-06 18:35:00,166.44,166.45,166.41,166.45,916900000.0
2007-11-06 18:36:00,166.45,166.49,166.44,166.485,1052800002.0
2007-11-06 18:37:00,166.485,166.51,166.48,166.51,702200000.0
2007-11-06 18:38:00,166.51,166.53,166.49,166.51,1061700000.0
2007-11-06 18:39:00,166.51,166.54,166.47,166.54,1140700000.0
2007-11-06 18:40:00,166.535,166.55,166.48,166.48,1384500000.0
2007-11-06 18:41:00,166.48,166.54,166.46,166.51,1117299996.0
2007-11-06 18:42:00,166.51,166.53,166.47,166.51,752599999.0
2007-11-06 18:43:00,166.51,166.51,166.48,166.48,738300000.0
2007-11-06 18:44:00,166.48,166.495,166.475,166.485,839400001.0
2007-11-06 18:45:00,166.48,166.49,166.465,166.47,1002799999.0
2007-11-06 18:46:00,166.47,166.49,166.47,166.47,719500000.0
2007-11-06 18:47:00,166.47,166.5,166.46,166.5,894700000.0
2007-11-06 18:48:00,166.5,166.5,166.48,166.48,482000000.0
2007-11-06 18:49:00,166.48,166.505,166.47,166.49,800200000.0
2007-11-06 18:50:00,166.49,166.515,166.475,166.51,446500000.0
2007-11-06 18:51:00,166.51,166.53,166.48,166.51,582100000.0
2007-11-06 18:52:00,166.51,166.53,166.5,166.5,1001500000.0
2007-11-06 18:53:00,166.5,166.69,166.5,166.65,1630200001.0
2007-11-06 18:54:00,166.65,166.74,166.63,166.74,758500000.0
2007-11-06 18:55:00,166.74,166.77,166.705,166.705,1128900004.0
2007-11-06 18:56:00,166.705,166.71,166.6,166.605,775499998.0
2007-11-06 18:57:00,166.605,166.68,166.6,166.66,1000900002.0
2007-11-06 18:58:00,166.66,166.68,166.65,166.665,1307400002.0
2007-11-06 18:59:00,166.665,166.675,166.645,166.66,1457000001.0
2007-11-06 19:00:00,166.655,166.67,166.635,166.64,1423200003.0
2007-11-06 19:01:00,166.64,166.66,166.6,166.65,1190700000.0
2007-11-06 19:02:00,166.65,166.65,166.595,166.64,1266700004.0
2007-11-06 19:03:00,166.615,166.64,166.605,166.62,460200000.0
2007-11-06 19:04:00,166.62,166.62,166.58,166.59,547500000.0
2007-11-06 19:05:00,166.59,166.62,166.59,166.61,678600000.0
2007-11-06 19:06:00,166.61,166.61,166.585,166.585,741400000.0
2007-11-06 19:07:00,166.605,166.625,166.6,166.61,835900000.0
2007-11-06 19:08:00,166.61,166.63,166.6,166.62,745500000.0
2007-11-06 19:09:00,166.62,166.62,166.6,166.6,654800000.0
2007-11-06 19:10:00,166.6,166.6,166.565,166.57,637600000.0
2007-11-06 19:11:00,166.565,166.59,166.545,166.57,913500005.0
2007-11-06 19:12:00,166.57,166.595,166.565,166.59,780400000.0
2007-11-06 19:13:00,166.59,166.59,166.57,166.59,1014700000.0
2007-11-06 19:14:00,166.59,166.64,166.59,166.64,902700000.0
2007-11-06 19:15:00,166.64,166.66,166.64,166.66,1223600000.0
2007-11-06 19:16:00,166.66,166.68,166.63,166.66,1288800000.0
2007-11-06 19:17:00,166.66,166.71,166.65,166.7,1115700000.0
2007-11-06 19:18:00,166.7,166.7,166.68,166.7,826600000.0
2007-11-06 19:19:00,166.7,166.745,166.69,166.74,641100000.0
2007-11-06 19:20:00,166.74,166.75,166.705,166.72,806800000.0
2007-11-06 19:21:00,166.72,166.72,166.68,166.68,451100000.0
2007-11-06 19:22:00,166.68,166.69,166.675,166.69,217800000.0
2007-11-06 19:23:00,166.69,166.71,166.68,166.7,594900001.0
2007-11-06 19:24:00,166.7,166.72,166.695,166.715,662100001.0
2007-11-06 19:25:00,166.715,166.74,166.705,166.715,636650001.0
2007-11-06 19:26:00,166.715,166.715,166.68,166.68,682500000.0
2007-11-06 19:27:00,166.68,166.69,166.66,166.66,571400000.0
2007-11-06 19:28:00,166.66,166.67,166.625,166.63,335200000.0
2007-11-06 19:29:00,166.625,166.655,166.62,166.65,378500000.0
2007-11-06 19:30:00,166.65,166.67,166.65,166.67,271900000.0
2007-11-06 19:31:00,166.665,166.665,166.625,166.635,627900000.0
2007-11-06 19:32:00,166.635,166.64,166.6,166.6,504799999.0
2007-11-06 19:33:00,166.6,166.62,166.57,166.57,1018600000.0
2007-11-06 19:34:00,166.57,166.58,166.53,166.53,1145900000.0
2007-11-06 19:35:00,166.53,166.56,166.53,166.54,1113700000.0
2007-11-06 19:36:00,166.54,166.54,166.525,166.525,855000004.0
2007-11-06 19:37:00,166.525,166.57,166.525,166.56,740000000.0
2007-11-06 19:38:00,166.56,166.56,166.525,166.55,1080900000.0
2007-11-06 19:39:00,166.55,166.56,166.52,166.555,1087099999.0
2007-11-06 19:40:00,166.555,166.57,166.53,166.54,975000000.0
2007-11-06 19:41:00,166.54,166.56,166.535,166.56,846500000.0
2007-11-06 19:42:00,166.56,166.57,166.56,166.56,544100000.0
2007-11-06 19:43:00,166.56,166.57,166.555,166.555,769400000.0
2007-11-06 19:44:00,166.555,166.56,166.555,166.555,320400001.0
2007-11-06 19:45:00,166.555,166.58,166.55,166.58,1012000000.0
2007-11-06 19:46:00,166.58,166.58,166.57,166.575,214299999.0
2007-11-06 19:47:00,166.575,166.59,166.575,166.585,358600000.0
2007-11-06 19:48:00,166.585,166.615,166.565,166.58,599700000.0
2007-11-06 19:49:00,166.58,166.585,166.545,166.555,942600000.0
2007-11-06 19:50:00,166.545,166.58,166.545,166.58,676700000.0
2007-11-06 19:51:00,166.58,166.6,166.57,166.57,985200001.0
2007-11-06 19:52:00,166.57,166.59,166.57,166.59,725400000.0
2007-11-06 19:53:00,166.59,166.61,166.57,166.57,838100000.0
2007-11-06 19:54:00,166.57,166.58,166.565,166.57,644800000.0
2007-11-06 19:55:00,166.575,166.62,166.57,166.62,845800000.0
2007-11-06 19:56:00,166.62,166.645,166.595,166.62,1038700000.0
2007-11-06 19:57:00,166.62,166.67,166.62,166.645,1203000004.0
2007-11-06 19:58:00,166.65,166.66,166.63,166.63,840000000.0
2007-11-06 19:59:00,166.63,166.66,166.62,166.64,835200000.0
2007-11-06 20:00:00,166.64,166.68,166.64,166.65,887750000.0
2007-11-06 20:01:00,166.65,166.65,166.63,166.64,359700000.0
2007-11-06 20:02:00,166.64,166.64,166.605,166.605,332300000.0
2007-11-06 20:03:00,166.605,166.62,166.605,166.61,821899997.0
2007-11-06 20:04:00,166.61,166.64,166.61,166.64,593200000.0
2007-11-06 20:05:00,166.64,166.65,166.63,166.64,578600008.0
2007-11-06 20:06:00,166.64,166.68,166.64,166.67,815200000.0
2007-11-06 20:07:00,166.67,166.69,166.665,166.68,825200000.0
2007-11-06 20:08:00,166.685,166.71,166.68,166.7,959600000.0
2007-11-06 20:09:00,166.7,166.71,166.69,166.71,622800000.0
2007-11-06 20:10:00,166.71,166.715,166.695,166.715,391800000.0
2007-11-06 20:11:00,166.715,166.74,166.71,166.72,301152800.0
2007-11-06 20:12:00,166.715,166.74,166.69,166.69,992555200.0
2007-11-06 20:13:00,166.69,166.69,166.65,166.665,536574401.0
2007-11-06 20:14:00,166.67,166.7,166.66,166.675,500480800.0
2007-11-06 20:15:00,166.675,166.685,166.635,166.65,564600001.0
2007-11-06 20:16:00,166.65,166.68,166.625,166.635,655599998.0
2007-11-06 20:17:00,166.635,166.64,166.615,166.64,523700000.0
2007-11-06 20:18:00,166.64,166.655,166.64,166.64,469700001.0
2007-11-06 20:19:00,166.64,166.645,166.625,166.635,827099990.0
2007-11-06 20:20:00,166.635,166.66,166.625,166.66,748400000.0
2007-11-06 20:21:00,166.66,166.675,166.65,166.665,316300000.0
2007-11-06 20:22:00,166.665,166.665,166.625,166.645,725600000.0
2007-11-06 20:23:00,166.645,166.69,166.645,166.68,459400000.0
2007-11-06 20:24:00,166.68,166.7,166.665,166.68,464000000.0
2007-11-06 20:25:00,166.68,166.705,166.675,166.695,464999999.0
2007-11-06 20:26:00,166.69,166.695,166.68,166.695,257700000.0
2007-11-06 20:27:00,166.695,166.695,166.665,166.665,398400000.0
2007-11-06 20:28:00,166.665,166.675,166.65,166.65,379600000.0
2007-11-06 20:29:00,166.645,166.65,166.62,166.63,477200000.0
2007-11-06 20:30:00,166.63,166.64,166.62,166.63,390200000.0
2007-11-06 20:31:00,166.63,166.63,166.605,166.62,615000003.0
2007-11-06 20:32:00,166.615,166.64,166.615,166.63,489599996.0
2007-11-06 20:33:00,166.63,166.66,166.63,166.64,799500001.0
2007-11-06 20:34:00,166.64,166.66,166.64,166.66,357400000.0
2007-11-06 20:35:00,166.66,166.66,166.655,166.66,442800000.0
2007-11-06 20:36:00,166.66,166.695,166.66,166.68,535350000.0
2007-11-06 20:37:00,166.68,166.74,166.68,166.74,598800000.0
2007-11-06 20:38:00,166.74,166.74,166.71,166.72,316300000.0
2007-11-06 20:39:00,166.72,166.74,166.715,166.74,359400000.0
2007-11-06 20:40:00,166.74,166.74,166.71,166.725,295900000.0
2007-11-06 20:41:00,166.725,166.73,166.715,166.72,188400000.0
2007-11-06 20:42:00,166.72,166.725,166.705,166.725,226400000.0
2007-11-06 20:43:00,166.725,166.755,166.72,166.75,517600000.0
2007-11-06 20:44:00,166.75,166.755,166.715,166.725,632200000.0
2007-11-06 20:45:00,166.725,166.735,166.71,166.725,479100000.0
2007-11-06 20:46:00,166.725,166.725,166.695,166.71,169400000.0
2007-11-06 20:47:00,166.71,166.725,166.695,166.71,437700000.0
2007-11-06 20:48:00,166.71,166.71,166.685,166.71,543800000.0
2007-11-06 20:49:00,166.71,166.73,166.69,166.695,591300000.0
2007-11-06 20:50:00,166.695,166.75,166.695,166.715,600400000.0
2007-11-06 20:51:00,166.715,166.72,166.695,166.71,478600000.0
2007-11-06 20:52:00,166.71,166.725,166.705,166.705,330700000.0
2007-11-06 20:53:00,166.705,166.705,166.685,166.7,213400000.0
2007-11-06 20:54:00,166.7,166.735,166.685,166.73,612199994.0
2007-11-06 20:55:00,166.735,166.74,166.69,166.69,510100000.0
2007-11-06 20:56:00,166.69,166.72,166.69,166.72,255800000.0
2007-11-06 20:57:00,166.72,166.72,166.685,166.685,249500000.0
2007-11-06 20:58:00,166.68,166.69,166.665,166.68,676500000.0
2007-11-06 20:59:00,166.68,166.68,166.62,166.62,652000000.0
2007-11-06 21:00:00,166.62,166.655,166.62,166.655,845000001.0
2007-11-06 21:01:00,166.66,166.67,166.64,166.645,704600001.0
2007-11-06 21:02:00,166.645,166.65,166.61,166.63,627900000.0
2007-11-06 21:03:00,166.63,166.65,166.63,166.635,399700000.0
2007-11-06 21:04:00,166.635,166.665,166.63,166.64,534400000.0
2007-11-06 21:05:00,166.64,166.645,166.62,166.625,582500000.0
2007-11-06 21:06:00,166.625,166.625,166.6,166.61,591800000.0
2007-11-06 21:07:00,166.61,166.64,166.6,166.63,680300000.0
2007-11-06 21:08:00,166.63,166.63,166.63,166.63,358400000.0
2007-11-06 21:09:00,166.63,166.64,166.61,166.63,706700000.0
2007-11-06 21:10:00,166.63,166.645,166.615,166.615,1143899998.0
2007-11-06 21:11:00,166.615,166.68,166.615,166.67,586900000.0
2007-11-06 21:12:00,166.67,166.67,166.65,166.65,787000000.0
2007-11-06 21:13:00,166.65,166.66,166.635,166.66,425700006.0
2007-11-06 21:14:00,166.66,166.68,166.66,166.665,824300000.0
2007-11-06 21:15:00,166.66,166.68,166.635,166.65,1027199998.0
2007-11-06 21:16:00,166.65,166.67,166.65,166.65,993800000.0
2007-11-06 21:17:00,166.65,166.67,166.65,166.665,650400000.0
2007-11-06 21:18:00,166.665,166.68,166.665,166.68,477100000.0
2007-11-06 21:19:00,166.68,166.69,166.67,166.685,695350003.0
2007-11-06 21:20:00,166.685,166.69,166.64,166.65,1100999991.0
2007-11-06 21:21:00,166.65,166.66,166.62,166.65,901899996.0
2007-11-06 21:22:00,166.65,166.65,166.63,166.63,794400000.0
2007-11-06 21:23:00,166.63,166.645,166.625,166.645,585300000.0
2007-11-06 21:24:00,166.64,166.665,166.64,166.66,833600000.0
2007-11-06 21:25:00,166.66,166.66,166.64,166.64,887500000.0
2007-11-06 21:26:00,166.64,166.64,166.615,166.64,860200000.0
2007-11-06 21:27:00,166.64,166.65,166.62,166.62,664949999.0
2007-11-06 21:28:00,166.62,166.62,166.615,166.615,701800000.0
2007-11-06 21:29:00,166.615,166.63,166.605,166.63,726100009.0
2007-11-06 21:30:00,166.63,166.63,166.605,166.61,883300000.0
2007-11-06 21:31:00,166.61,166.63,166.6,166.62,745100000.0
2007-11-06 21:32:00,166.62,166.655,166.62,166.655,518400000.0
2007-11-06 21:33:00,166.655,166.68,166.655,166.665,918500002.0
2007-11-06 21:34:00,166.67,166.68,166.665,166.68,467900000.0
2007-11-06 21:35:00,166.68,166.7,166.635,166.64,826100002.0
2007-11-06 21:36:00,166.64,166.68,166.64,166.65,897000000.0
2007-11-06 21:37:00,166.65,166.65,166.605,166.61,1161300000.0
2007-11-06 21:38:00,166.61,166.64,166.605,166.625,700500002.0
2007-11-06 21:39:00,166.625,166.64,166.625,166.64,795099999.0
2007-11-06 21:40:00,166.64,166.67,166.63,166.67,920700000.0
2007-11-06 21:41:00,166.67,166.7,166.66,166.695,517400000.0
2007-11-06 21:42:00,166.695,166.7,166.685,166.695,594100000.0
2007-11-06 21:43:00,166.695,166.695,166.68,166.685,729400000.0
2007-11-06 21:44:00,166.685,166.72,166.685,166.7,1023999999.0
2007-11-06 21:45:00,166.7,166.715,166.69,166.7,518600000.0
2007-11-06 21:46:00,166.695,166.705,166.67,166.69,682000000.0
2007-11-06 21:47:00,166.69,166.73,166.68,166.73,607000000.0
2007-11-06 21:48:00,166.73,166.73,166.705,166.725,394500001.0
2007-11-06 21:49:00,166.725,166.725,166.695,166.7,691299998.0
2007-11-06 21:50:00,166.7,166.715,166.69,166.7,390500000.0
2007-11-06 21:51:00,166.7,166.735,166.695,166.73,287800000.0
2007-11-06 21:52:00,166.73,166.73,166.7,166.72,393100000.0
2007-11-06 21:53:00,166.72,166.77,166.72,166.76,375100000.0
2007-11-06 21:54:00,166.76,166.76,166.73,166.74,560300000.0
2007-11-06 21:55:00,166.74,166.74,166.72,166.73,481700000.0
2007-11-06 21:56:00,166.73,166.73,166.705,166.705,363100000.0
2007-11-06 21:57:00,166.705,166.765,166.695,166.765,793756501.0
2007-11-06 21:58:00,166.765,166.78,166.755,166.77,505800002.0
2007-11-06 21:59:00,166.77,166.775,166.745,166.745,346300000.0
2007-11-06 22:00:00,166.745,166.78,166.74,166.77,525200000.0
2007-11-06 22:01:00,166.77,166.77,166.755,166.76,305900000.0
2007-11-06 22:02:00,166.76,166.84,166.755,166.84,626800000.0
2007-11-06 22:03:00,166.84,166.84,166.815,166.815,257400000.0
2007-11-06 22:04:00,166.815,166.82,166.79,166.795,721800003.0
2007-11-06 22:05:00,166.8,166.81,166.755,166.77,674800000.0
2007-11-06 22:06:00,166.77,166.79,166.765,166.765,626899999.0
2007-11-06 22:07:00,166.765,166.78,166.76,166.775,258100000.0
2007-11-06 22:08:00,166.775,166.81,166.775,166.8,360800000.0
2007-11-06 22:09:00,166.8,166.82,166.795,166.805,605300000.0
2007-11-06 22:10:00,166.805,166.83,166.79,166.83,423350000.0
2007-11-06 22:11:00,166.83,166.83,166.805,166.805,220300000.0
2007-11-06 22:12:00,166.81,166.835,166.8,166.82,383700000.0
2007-11-06 22:13:00,166.82,166.83,166.82,166.825,185300000.0
2007-11-06 22:14:00,166.825,166.83,166.81,166.82,361000000.0
2007-11-06 22:15:00,166.82,166.84,166.81,166.83,272100000.0
2007-11-06 22:16:00,166.83,166.84,166.83,166.84,135800000.0
2007-11-06 22:17:00,166.84,166.88,166.835,166.87,305850000.0
2007-11-06 22:18:00,166.87,166.9,166.865,166.89,803749996.0
2007-11-06 22:19:00,166.89,166.92,166.88,166.88,662500000.0
2007-11-06 22:20:00,166.88,166.89,166.88,166.89,345400000.0
2007-11-06 22:21:00,166.89,166.89,166.86,166.86,682700000.0
2007-11-06 22:22:00,166.86,166.86,166.83,166.84,831400000.0
2007-11-06 22:23:00,166.84,166.87,166.835,166.87,657500000.0
2007-11-06 22:24:00,166.87,166.89,166.86,166.87,860800000.0
2007-11-06 22:25:00,166.87,166.87,166.855,166.855,615799995.0
2007-11-06 22:26:00,166.86,166.86,166.85,166.86,584700001.0
2007-11-06 22:27:00,166.86,166.89,166.86,166.88,894300000.0
2007-11-06 22:28:00,166.88,166.88,166.86,166.88,569499998.0
2007-11-06 22:29:00,166.88,166.9,166.88,166.88,669200000.0
2007-11-06 22:30:00,166.88,166.91,166.88,166.9,699500000.0
2007-11-06 22:31:00,166.9,166.91,166.895,166.91,393999999.0
2007-11-06 22:32:00,166.91,166.91,166.88,166.89,236800000.0
2007-11-06 22:33:00,166.89,166.895,166.87,166.88,474300000.0
2007-11-06 22:34:00,166.875,166.88,166.87,166.87,233400000.0
2007-11-06 22:35:00,166.87,166.87,166.83,166.83,265100000.0
2007-11-06 22:36:00,166.83,166.84,166.83,166.84,323600000.0
2007-11-06 22:37:00,166.84,166.84,166.83,166.83,359200000.0
2007-11-06 22:38:00,166.83,166.83,166.81,166.81,655700000.0
2007-11-06 22:39:00,166.81,166.82,166.795,166.795,431900000.0
2007-11-06 22:40:00,166.795,166.85,166.795,166.84,668200000.0
2007-11-06 22:41:00,166.84,166.85,166.84,166.845,625600000.0
2007-11-06 22:42:00,166.845,166.88,166.84,166.865,540100000.0
2007-11-06 22:43:00,166.865,166.9,166.855,166.855,782600005.0
2007-11-06 22:44:00,166.855,166.89,166.855,166.88,966499999.0
2007-11-06 22:45:00,166.88,166.905,166.88,166.89,637000000.0
2007-11-06 22:46:00,166.89,166.905,166.88,166.88,956700000.0
2007-11-06 22:47:00,166.88,166.9,166.875,166.885,777600000.0
2007-11-06 22:48:00,166.885,166.92,166.88,166.905,721200000.0
2007-11-06 22:49:00,166.91,166.93,166.895,166.9,411100000.0
2007-11-06 22:50:00,166.9,166.93,166.9,166.925,230300000.0
2007-11-06 22:51:00,166.925,166.94,166.905,166.905,419300000.0
2007-11-06 22:52:00,166.905,166.93,166.905,166.905,567900000.0
2007-11-06 22:53:00,166.905,166.905,166.84,166.86,943500003.0
2007-11-06 22:54:00,166.86,166.895,166.86,166.895,311100000.0
2007-11-06 22:55:00,166.895,166.94,166.895,166.925,572600003.0
2007-11-06 22:56:00,166.925,166.93,166.92,166.92,271900000.0
2007-11-06 22:57:00,166.92,166.92,166.91,166.91,211500000.0
2007-11-06 22:58:00,166.91,166.92,166.905,166.92,219600000.0
2007-11-06 22:59:00,166.92,166.93,166.915,166.925,469600000.0
2007-11-06 23:00:00,166.925,166.93,166.905,166.91,352600000.0
2007-11-06 23:01:00,166.91,166.945,166.905,166.94,287500000.0
2007-11-06 23:02:00,166.94,166.945,166.925,166.925,216999999.0
2007-11-06 23:03:00,166.925,166.935,166.915,166.915,474699999.0
2007-11-06 23:04:00,166.915,166.925,166.89,166.915,287200001.0
2007-11-06 23:05:00,166.915,166.925,166.905,166.905,281700000.0
2007-11-06 23:06:00,166.905,166.91,166.9,166.9,488500000.0
2007-11-06 23:07:00,166.9,166.905,166.89,166.895,337499992.0
2007-11-06 23:08:00,166.895,166.905,166.885,166.905,189700000.0
2007-11-06 23:09:00,166.905,166.92,166.885,166.92,332500000.0
2007-11-06 23:10:00,166.92,166.92,166.9,166.9,168000000.0
2007-11-06 23:11:00,166.9,166.91,166.89,166.895,195300000.0
2007-11-06 23:12:00,166.895,166.895,166.89,166.895,67700000.0
2007-11-06 23:13:00,166.895,166.9,166.895,166.895,157800000.0
2007-11-06 23:14:00,166.895,166.905,166.895,166.905,210700000.0
2007-11-06 23:15:00,166.905,166.93,166.9,166.905,238500000.0
2007-11-06 23:16:00,166.905,166.915,166.895,166.905,164100000.0
2007-11-06 23:17:00,166.905,166.905,166.895,166.905,85400000.0
2007-11-06 23:18:00,166.905,166.93,166.905,166.91,173800000.0
2007-11-06 23:19:00,166.905,166.915,166.895,166.905,277700000.0
2007-11-06 23:20:00,166.915,166.95,166.915,166.935,317300000.0
2007-11-06 23:21:00,166.94,166.95,166.935,166.945,434300000.0
2007-11-06 23:22:00,166.945,166.96,166.94,166.945,316600000.0
2007-11-06 23:23:00,166.945,166.97,166.945,166.945,257400000.0
2007-11-06 23:24:00,166.945,166.96,166.94,166.96,318100000.0
2007-11-06 23:25:00,166.96,166.965,166.96,166.96,212500000.0
2007-11-06 23:26:00,166.955,166.97,166.945,166.945,152700000.0
2007-11-06 23:27:00,166.945,166.97,166.935,166.97,449700000.0
2007-11-06 23:28:00,166.97,166.97,166.945,166.96,234000000.0
2007-11-06 23:29:00,166.955,166.965,166.955,166.955,149600000.0
2007-11-06 23:30:00,166.955,166.975,166.945,166.975,215700000.0
2007-11-06 23:31:00,166.975,166.98,166.97,166.98,206000000.0
2007-11-06 23:32:00,166.98,166.98,166.95,166.965,88300000.0
2007-11-06 23:33:00,166.965,166.975,166.96,166.975,176600000.0
2007-11-06 23:34:00,166.975,166.975,166.96,166.965,329700000.0
2007-11-06 23:35:00,166.96,166.975,166.96,166.97,328300000.0
2007-11-06 23:36:00,166.97,166.97,166.945,166.955,339100002.0
2007-11-06 23:37:00,166.96,166.96,166.925,166.935,510799991.0
2007-11-06 23:38:00,166.935,166.955,166.935,166.95,166600000.0
2007-11-06 23:39:00,166.95,166.955,166.945,166.95,67700000.0
2007-11-06 23:40:00,166.95,166.955,166.945,166.955,100000000.0
2007-11-06 23:41:00,166.955,166.955,166.93,166.935,188800000.0
2007-11-06 23:42:00,166.935,166.95,166.93,166.95,148000000.0
2007-11-06 23:43:00,166.95,166.955,166.95,166.955,285400000.0
2007-11-06 23:44:00,166.955,166.98,166.955,166.98,266600000.0
2007-11-06 23:45:00,166.98,167.02,166.975,167.015,339300000.0
2007-11-06 23:46:00,167.015,167.025,166.985,167.02,387400002.0
2007-11-06 23:47:00,167.02,167.035,167.01,167.015,447699996.0
2007-11-06 23:48:00,167.02,167.045,167.01,167.02,728899993.0
2007-11-06 23:49:00,167.02,167.02,167.01,167.02,195900000.0
2007-11-06 23:50:00,167.02,167.02,167.005,167.02,212400000.0
2007-11-06 23:51:00,167.02,167.02,167.005,167.01,129000000.0
2007-11-06 23:52:00,167.01,167.01,167.0,167.0,191200000.0
2007-11-06 23:53:00,167.0,167.01,166.99,167.01,176900000.0
2007-11-06 23:54:00,167.01,167.02,167.0,167.005,212700000.0
2007-11-06 23:55:00,167.01,167.03,166.995,167.03,445100000.0
2007-11-06 23:56:00,167.03,167.03,166.995,167.01,392599999.0
2007-11-06 23:57:00,167.01,167.02,166.99,167.005,472199999.0
2007-11-06 23:58:00,167.005,167.01,166.995,166.995,152400000.0
2007-11-06 23:59:00,166.995,167.0,166.965,166.965,462300001.0
2007-11-07 00:00:00,166.965,166.98,166.95,166.955,428900000.0
2007-11-07 00:01:00,166.955,166.995,166.955,166.995,265600000.0
2007-11-07 00:02:00,166.995,166.995,166.99,166.99,109600000.0
2007-11-07 00:03:00,166.99,166.995,166.97,166.995,54400000.0
2007-11-07 00:04:00,166.995,167.01,166.98,166.98,142900000.0
2007-11-07 00:05:00,166.98,167.0,166.98,166.995,134200000.0
2007-11-07 00:06:00,166.995,167.0,166.98,167.0,76200000.0
2007-11-07 00:07:00,167.0,167.03,166.995,166.995,228600000.0
2007-11-07 00:08:00,166.995,166.995,166.98,166.98,120000000.0
2007-11-07 00:09:00,166.995,167.0,166.985,166.995,205500000.0
2007-11-07 00:10:00,166.985,167.04,166.985,167.04,416499998.0
2007-11-07 00:11:00,167.04,167.06,167.025,167.05,287500000.0
2007-11-07 00:12:00,167.05,167.055,167.0,167.005,180900000.0
2007-11-07 00:13:00,167.005,167.025,166.995,167.005,176000000.0
2007-11-07 00:14:00,167.015,167.015,166.965,166.97,154100000.0
2007-11-07 00:15:00,166.97,166.98,166.965,166.98,115300000.0
2007-11-07 00:16:00,166.98,166.98,166.97,166.975,88300000.0
2007-11-07 00:17:00,166.975,166.98,166.925,166.945,305400004.0
2007-11-07 00:18:00,166.945,166.955,166.915,166.915,201900000.0
2007-11-07 00:19:00,166.915,166.935,166.91,166.92,222500000.0
2007-11-07 00:20:00,166.92,166.925,166.905,166.905,126500000.0
2007-11-07 00:21:00,166.905,166.92,166.89,166.92,204600000.0
2007-11-07 00:22:00,166.925,166.94,166.91,166.94,81700000.0
2007-11-07 00:23:00,166.94,166.94,166.92,166.925,51500000.0
2007-11-07 00:24:00,166.925,166.935,166.915,166.92,150200000.0
2007-11-07 00:25:00,166.92,166.925,166.92,166.925,87000000.0
2007-11-07 00:26:00,166.925,166.95,166.925,166.95,93500000.0
2007-11-07 00:27:00,166.95,166.975,166.935,166.975,120700000.0
2007-11-07 00:28:00,166.975,166.995,166.965,166.98,265000000.0
2007-11-07 00:29:00,166.98,167.0,166.95,166.95,196500000.0
2007-11-07 00:30:00,166.95,166.95,166.935,166.935,29000000.0
2007-11-07 00:31:00,166.935,166.99,166.925,166.97,283200000.0
2007-11-07 00:32:00,166.97,166.97,166.97,166.97,166900000.0
2007-11-07 00:33:00,166.965,167.01,166.965,166.97,722200007.0
2007-11-07 00:34:00,166.97,166.975,166.97,166.97,433600000.0
2007-11-07 00:35:00,166.97,167.01,166.965,166.985,901400011.0
2007-11-07 00:36:00,166.985,166.985,166.945,166.98,607000003.0
2007-11-07 00:37:00,166.98,166.98,166.935,166.935,297300000.0
2007-11-07 00:38:00,166.935,166.935,166.845,166.88,964400000.0
2007-11-07 00:39:00,166.88,166.88,166.85,166.85,609200000.0
2007-11-07 00:40:00,166.85,166.855,166.845,166.85,377700000.0
2007-11-07 00:41:00,166.85,166.91,166.85,166.88,537100000.0
2007-11-07 00:42:00,166.88,166.9,166.88,166.885,509000001.0
2007-11-07 00:43:00,166.89,166.89,166.88,166.89,160600000.0
2007-11-07 00:44:00,166.89,166.895,166.88,166.895,371400000.0
2007-11-07 00:45:00,166.895,166.9,166.895,166.9,297800000.0
2007-11-07 00:46:00,166.9,166.9,166.885,166.885,186100000.0
2007-11-07 00:47:00,166.885,166.885,166.88,166.88,203300000.0
2007-11-07 00:48:00,166.88,166.9,166.88,166.9,145200000.0
2007-11-07 00:49:00,166.9,166.925,166.895,166.925,217800000.0
2007-11-07 00:50:00,166.925,166.955,166.925,166.95,320000000.0
2007-11-07 00:51:00,166.95,166.955,166.92,166.925,271900000.0
2007-11-07 00:52:00,166.925,166.935,166.905,166.905,236800000.0
2007-11-07 00:53:00,166.905,166.925,166.905,166.91,133900000.0
2007-11-07 00:54:00,166.91,166.92,166.9,166.915,331400000.0
2007-11-07 00:55:00,166.905,166.92,166.905,166.905,205500000.0
2007-11-07 00:56:00,166.905,166.925,166.905,166.915,30300000.0
2007-11-07 00:57:00,166.915,166.94,166.9,166.91,107900000.0
2007-11-07 00:58:00,166.91,166.97,166.905,166.955,283600000.0
2007-11-07 00:59:00,166.955,166.97,166.955,166.955,299199997.0
2007-11-07 01:00:00,166.955,166.99,166.955,166.97,648199997.0
2007-11-07 01:01:00,166.965,166.99,166.965,166.99,311200000.0
2007-11-07 01:02:00,166.99,166.99,166.975,166.99,264200000.0
2007-11-07 01:03:00,166.99,167.0,166.99,167.0,544800000.0
2007-11-07 01:04:00,166.995,167.0,166.985,166.99,267499999.0
2007-11-07 01:05:00,166.99,167.0,166.985,167.0,499500000.0
2007-11-07 01:06:00,166.995,167.0,166.995,167.0,240900000.0
2007-11-07 01:07:00,167.0,167.01,166.995,167.01,562700000.0
2007-11-07 01:08:00,167.01,167.01,166.985,166.99,798100000.0
2007-11-07 01:09:00,166.99,166.99,166.98,166.99,517600000.0
2007-11-07 01:10:00,166.99,166.99,166.955,166.955,689500000.0
2007-11-07 01:11:00,166.955,166.965,166.935,166.945,281500000.0
2007-11-07 01:12:00,166.945,166.945,166.915,166.915,554700000.0
2007-11-07 01:13:00,166.915,166.915,166.89,166.9,942300001.0
2007-11-07 01:14:00,166.9,166.925,166.9,166.91,389600000.0
2007-11-07 01:15:00,166.91,166.92,166.9,166.9,503200000.0
2007-11-07 01:16:00,166.9,166.93,166.895,166.93,839100000.0
2007-11-07 01:17:00,166.925,166.93,166.9,166.91,211300000.0
2007-11-07 01:18:00,166.91,166.95,166.91,166.95,396400000.0
2007-11-07 01:19:00,166.95,166.95,166.93,166.945,208700000.0
2007-11-07 01:20:00,166.945,166.99,166.935,166.945,305200000.0
2007-11-07 01:21:00,166.945,166.965,166.945,166.955,96000000.0
2007-11-07 01:22:00,166.95,166.995,166.95,166.99,680600002.0
2007-11-07 01:23:00,166.985,167.015,166.985,167.0,591599997.0
2007-11-07 01:24:00,167.0,167.01,166.965,166.99,674000000.0
2007-11-07 01:25:00,166.99,166.99,166.955,166.99,656400000.0
2007-11-07 01:26:00,166.99,167.035,166.985,166.985,540300000.0
2007-11-07 01:27:00,166.985,167.12,166.985,167.09,603200000.0
2007-11-07 01:28:00,167.09,167.135,167.075,167.1,829400000.0
2007-11-07 01:29:00,167.1,167.15,167.1,167.1,668500000.0
2007-11-07 01:30:00,167.095,167.1,167.09,167.09,404700000.0
2007-11-07 01:31:00,167.09,167.1,167.065,167.09,472900000.0
2007-11-07 01:32:00,167.09,167.12,167.085,167.12,395500000.0
2007-11-07 01:33:00,167.12,167.12,167.08,167.1,627900000.0
2007-11-07 01:34:00,167.1,167.12,167.1,167.12,635500001.0
2007-11-07 01:35:00,167.115,167.12,167.1,167.12,489399998.0
2007-11-07 01:36:00,167.12,167.12,167.105,167.12,228700001.0
2007-11-07 01:37:00,167.12,167.12,167.06,167.07,430700001.0
2007-11-07 01:38:00,167.07,167.08,167.05,167.06,308500000.0
2007-11-07 01:39:00,167.06,167.06,167.01,167.02,440600000.0
2007-11-07 01:40:00,167.02,167.04,167.0,167.015,516200000.0
2007-11-07 01:41:00,167.015,167.015,166.99,167.0,867899991.0
2007-11-07 01:42:00,167.0,167.045,167.0,167.04,693500000.0
2007-11-07 01:43:00,167.04,167.045,167.02,167.025,730999999.0
2007-11-07 01:44:00,167.025,167.025,167.01,167.025,153600000.0
2007-11-07 01:45:00,167.025,167.025,167.02,167.025,172000000.0
2007-11-07 01:46:00,167.025,167.025,167.0,167.02,436100000.0
2007-11-07 01:47:00,167.02,167.055,167.005,167.045,445800000.0
2007-11-07 01:48:00,167.05,167.07,167.025,167.025,622399995.0
2007-11-07 01:49:00,167.025,167.045,167.015,167.015,245300000.0
2007-11-07 01:50:00,167.015,167.02,167.0,167.015,422900000.0
2007-11-07 01:51:00,167.02,167.04,167.015,167.04,433600000.0
2007-11-07 01:52:00,167.04,167.04,167.015,167.02,432300000.0
2007-11-07 01:53:00,167.02,167.025,167.005,167.015,307400000.0
2007-11-07 01:54:00,167.015,167.015,167.0,167.005,117600000.0
2007-11-07 01:55:00,167.005,167.005,166.995,167.005,217200000.0
2007-11-07 01:56:00,167.005,167.025,167.005,167.025,149600000.0
2007-11-07 01:57:00,167.025,167.045,167.0,167.045,363100001.0
2007-11-07 01:58:00,167.045,167.06,167.025,167.045,289700000.0
2007-11-07 01:59:00,167.045,167.06,167.035,167.06,221400002.0
2007-11-07 02:00:00,167.06,167.06,167.025,167.03,318400000.0
2007-11-07 02:01:00,167.03,167.035,167.015,167.015,575600000.0
2007-11-07 02:02:00,167.015,167.015,166.995,167.01,393000000.0
2007-11-07 02:03:00,167.01,167.01,167.0,167.0,382600000.0
2007-11-07 02:04:00,167.0,167.0,166.97,166.98,424200000.0
2007-11-07 02:05:00,166.98,167.015,166.98,167.01,714700007.0
2007-11-07 02:06:00,167.015,167.03,167.015,167.025,455000000.0
2007-11-07 02:07:00,167.025,167.025,166.985,167.005,287700001.0
2007-11-07 02:08:00,167.005,167.02,167.005,167.015,307799994.0
2007-11-07 02:09:00,167.015,167.02,167.005,167.005,489099996.0
2007-11-07 02:10:00,167.005,167.015,166.995,167.0,178100000.0
2007-11-07 02:11:00,166.995,167.005,166.995,167.0,874499996.0
2007-11-07 02:12:00,167.0,167.02,167.0,167.005,579299999.0
2007-11-07 02:13:00,167.005,167.045,167.005,167.045,668200000.0
2007-11-07 02:14:00,167.045,167.045,167.025,167.03,150100000.0
2007-11-07 02:15:00,167.03,167.055,167.03,167.05,175200001.0
2007-11-07 02:16:00,167.05,167.05,167.04,167.045,138900000.0
2007-11-07 02:17:00,167.045,167.045,167.03,167.04,132000000.0
2007-11-07 02:18:00,167.04,167.055,167.03,167.045,122500000.0
2007-11-07 02:19:00,167.045,167.045,167.025,167.03,129300000.0
2007-11-07 02:20:00,167.03,167.065,167.03,167.055,150100000.0
2007-11-07 02:21:00,167.055,167.095,167.05,167.095,196300000.0
2007-11-07 02:22:00,167.095,167.1,167.065,167.07,223600000.0
2007-11-07 02:23:00,167.07,167.085,167.045,167.055,243600000.0
2007-11-07 02:24:00,167.055,167.075,167.05,167.055,79600000.0
2007-11-07 02:25:00,167.055,167.055,167.03,167.04,196200000.0
2007-11-07 02:26:00,167.04,167.06,167.03,167.035,172700000.0
2007-11-07 02:27:00,167.035,167.045,167.02,167.02,87550000.0
2007-11-07 02:28:00,167.025,167.04,167.02,167.025,165700000.0
2007-11-07 02:29:00,167.02,167.03,167.01,167.01,199100000.0
2007-11-07 02:30:00,167.01,167.025,167.01,167.01,185500000.0
2007-11-07 02:31:00,167.01,167.02,167.01,167.015,188500000.0
2007-11-07 02:32:00,167.015,167.02,166.995,167.015,439500000.0
2007-11-07 02:33:00,167.015,167.04,167.015,167.025,460500000.0
2007-11-07 02:34:00,167.025,167.03,167.01,167.01,364600000.0
2007-11-07 02:35:00,167.01,167.02,166.99,167.02,194600000.0
2007-11-07 02:36:00,167.02,167.02,166.985,166.99,470699997.0
2007-11-07 02:37:00,166.985,166.99,166.965,166.97,475300000.0
2007-11-07 02:38:00,166.97,166.98,166.97,166.97,397300000.0
2007-11-07 02:39:00,166.97,166.99,166.97,166.975,388100000.0
2007-11-07 02:40:00,166.975,167.0,166.975,166.985,502900001.0
2007-11-07 02:41:00,166.985,167.005,166.975,166.995,263500000.0
2007-11-07 02:42:00,166.995,167.02,166.975,166.975,672000010.0
2007-11-07 02:43:00,166.975,166.98,166.955,166.97,355200000.0
2007-11-07 02:44:00,166.965,166.97,166.95,166.95,450800000.0
2007-11-07 02:45:00,166.95,166.95,166.935,166.935,431500001.0
2007-11-07 02:46:00,166.945,166.975,166.935,166.975,532700000.0
2007-11-07 02:47:00,166.975,166.985,166.96,166.96,146600000.0
2007-11-07 02:48:00,166.96,166.975,166.96,166.97,167700000.0
2007-11-07 02:49:00,166.97,166.97,166.955,166.955,131300000.0
2007-11-07 02:50:00,166.955,166.98,166.955,166.98,231400000.0
2007-11-07 02:51:00,166.98,166.98,166.97,166.975,206600000.0
2007-11-07 02:52:00,166.98,166.985,166.975,166.985,559599990.0
2007-11-07 02:53:00,166.985,167.01,166.975,167.01,712299995.0
2007-11-07 02:54:00,167.01,167.025,166.985,167.02,596700000.0
2007-11-07 02:55:00,167.02,167.025,167.005,167.025,361300000.0
2007-11-07 02:56:00,167.025,167.025,166.99,167.005,612700000.0
2007-11-07 02:57:00,167.005,167.02,167.0,167.0,333200000.0
2007-11-07 02:58:00,167.0,167.0,166.975,166.99,303400000.0
2007-11-07 02:59:00,166.99,167.015,166.96,167.005,467799999.0
2007-11-07 03:00:00,167.01,167.025,167.005,167.025,239600000.0
2007-11-07 03:01:00,167.025,167.03,167.02,167.02,86200000.0
2007-11-07 03:02:00,167.015,167.02,166.985,167.0,375200000.0
2007-11-07 03:03:00,167.0,167.0,167.0,167.0,275200000.0
2007-11-07 03:04:00,167.0,167.0,166.995,166.995,462900000.0
2007-11-07 03:05:00,167.0,167.02,167.0,167.02,503700000.0
2007-11-07 03:06:00,167.02,167.02,167.005,167.005,363000000.0
2007-11-07 03:07:00,167.005,167.01,166.98,167.0,578700000.0
2007-11-07 03:08:00,167.0,167.01,167.0,167.01,605600000.0
2007-11-07 03:09:00,167.01,167.01,166.985,166.99,914600004.0
2007-11-07 03:10:00,166.99,166.99,166.98,166.98,468800000.0
2007-11-07 03:11:00,166.98,166.995,166.98,166.99,299200000.0
2007-11-07 03:12:00,166.99,167.0,166.985,167.0,367200000.0
2007-11-07 03:13:00,166.995,167.015,166.995,167.005,355900000.0
2007-11-07 03:14:00,167.01,167.02,167.005,167.005,186100000.0
2007-11-07 03:15:00,167.005,167.015,166.995,167.01,196500000.0
2007-11-07 03:16:00,167.01,167.02,166.995,167.01,320200000.0
2007-11-07 03:17:00,167.01,167.06,167.01,167.055,335300000.0
2007-11-07 03:18:00,167.05,167.06,167.035,167.04,224200000.0
2007-11-07 03:19:00,167.04,167.04,166.995,167.0,297900000.0
2007-11-07 03:20:00,167.0,167.005,167.0,167.0,175000000.0
2007-11-07 03:21:00,167.0,167.01,167.0,167.005,226600000.0
2007-11-07 03:22:00,167.0,167.005,166.995,167.0,140200000.0
2007-11-07 03:23:00,167.0,167.005,167.0,167.0,151900000.0
2007-11-07 03:24:00,166.995,167.015,166.995,167.01,148700000.0
2007-11-07 03:25:00,167.01,167.015,167.0,167.0,282400000.0
2007-11-07 03:26:00,167.0,167.015,167.0,167.01,259400000.0
2007-11-07 03:27:00,167.01,167.015,166.98,166.99,250800000.0
2007-11-07 03:28:00,166.99,167.0,166.98,167.0,180600000.0
2007-11-07 03:29:00,167.0,167.0,166.985,167.0,97900000.0
2007-11-07 03:30:00,167.0,167.01,166.985,167.01,305599997.0
2007-11-07 03:31:00,167.01,167.025,166.99,166.995,171900000.0
2007-11-07 03:32:00,166.995,167.005,166.995,167.0,171400000.0
2007-11-07 03:33:00,167.0,167.01,166.985,167.0,178000000.0
2007-11-07 03:34:00,167.0,167.02,167.0,167.015,211300000.0
2007-11-07 03:35:00,167.015,167.02,167.015,167.02,185900000.0
2007-11-07 03:36:00,167.02,167.02,167.005,167.02,311700004.0
2007-11-07 03:37:00,167.02,167.02,167.01,167.02,95600000.0
2007-11-07 03:38:00,167.02,167.02,166.995,167.01,292999999.0
2007-11-07 03:39:00,167.01,167.01,167.005,167.01,77100000.0
2007-11-07 03:40:00,167.01,167.01,166.985,167.005,190100000.0
2007-11-07 03:41:00,167.0,167.0,166.965,166.975,542100000.0
2007-11-07 03:42:00,166.97,166.97,166.945,166.95,333700000.0
2007-11-07 03:43:00,166.95,166.96,166.935,166.94,171900000.0
2007-11-07 03:44:00,166.94,166.945,166.94,166.94,455900000.0
2007-11-07 03:45:00,166.94,166.96,166.93,166.94,532900000.0
2007-11-07 03:46:00,166.935,166.97,166.935,166.96,357600000.0
2007-11-07 03:47:00,166.96,166.96,166.955,166.96,346800000.0
2007-11-07 03:48:00,166.96,166.965,166.955,166.96,183300000.0
2007-11-07 03:49:00,166.96,166.96,166.94,166.94,420600000.0
2007-11-07 03:50:00,166.94,166.95,166.935,166.94,207500000.0
2007-11-07 03:51:00,166.94,166.94,166.935,166.935,624400000.0
2007-11-07 03:52:00,166.935,166.935,166.91,166.915,250000000.0
2007-11-07 03:53:00,166.915,166.93,166.905,166.915,425700000.0
2007-11-07 03:54:00,166.915,166.915,166.905,166.905,126500000.0
2007-11-07 03:55:00,166.905,166.92,166.895,166.9,980299994.0
2007-11-07 03:56:00,166.9,166.92,166.895,166.9,710300000.0
2007-11-07 03:57:00,166.905,166.92,166.9,166.92,603200000.0
2007-11-07 03:58:00,166.92,166.92,166.915,166.92,300300000.0
2007-11-07 03:59:00,166.92,166.93,166.92,166.93,456200000.0
2007-11-07 04:00:00,166.93,166.96,166.92,166.96,241600000.0
2007-11-07 04:01:00,166.96,166.975,166.935,166.97,761800000.0
2007-11-07 04:02:00,166.97,166.98,166.96,166.98,755800000.0
2007-11-07 04:03:00,166.98,167.02,166.97,167.0,1010700000.0
2007-11-07 04:04:00,167.0,167.01,166.995,167.0,799700001.0
2007-11-07 04:05:00,167.0,167.02,166.995,167.01,744999999.0
2007-11-07 04:06:00,167.01,167.02,167.01,167.02,280200000.0
2007-11-07 04:07:00,167.02,167.03,167.01,167.02,284500000.0
2007-11-07 04:08:00,167.02,167.02,166.98,166.98,363700000.0
2007-11-07 04:09:00,166.985,167.025,166.975,167.01,394500000.0
2007-11-07 04:10:00,167.01,167.01,166.975,166.98,211800000.0
2007-11-07 04:11:00,166.975,166.99,166.96,166.99,330100000.0
2007-11-07 04:12:00,166.99,166.99,166.965,166.98,379500000.0
2007-11-07 04:13:00,166.98,166.985,166.97,166.985,240499998.0
2007-11-07 04:14:00,166.98,167.0,166.97,166.97,384300000.0
2007-11-07 04:15:00,166.98,166.99,166.97,166.97,232200000.0
2007-11-07 04:16:00,166.97,166.97,166.9,166.95,540200000.0
2007-11-07 04:17:00,166.95,166.97,166.935,166.935,980300000.0
2007-11-07 04:18:00,166.94,166.945,166.92,166.945,121799999.0
2007-11-07 04:19:00,166.945,166.945,166.895,166.9,297200000.0
2007-11-07 04:20:00,166.9,166.925,166.9,166.92,237100000.0
2007-11-07 04:21:00,166.92,166.945,166.91,166.945,191800000.0
2007-11-07 04:22:00,166.945,166.975,166.93,166.93,189600000.0
2007-11-07 04:23:00,166.94,166.945,166.905,166.915,335200000.0
2007-11-07 04:24:00,166.915,166.995,166.91,166.985,243400000.0
2007-11-07 04:25:00,166.98,167.0,166.955,166.995,259600000.0
2007-11-07 04:26:00,166.995,167.12,166.995,167.115,443300000.0
2007-11-07 04:27:00,167.115,167.225,167.11,167.21,380700000.0
2007-11-07 04:28:00,167.21,167.365,167.205,167.29,1267900000.0
2007-11-07 04:29:00,167.295,167.465,167.275,167.38,1407000003.0
2007-11-07 04:30:00,167.385,167.41,167.19,167.28,1052999997.0
2007-11-07 04:31:00,167.28,167.295,167.2,167.275,758300000.0
2007-11-07 04:32:00,167.275,167.3,167.18,167.195,1051500000.0
2007-11-07 04:33:00,167.195,167.315,167.19,167.27,806500000.0
2007-11-07 04:34:00,167.27,167.34,167.25,167.31,792500002.0
2007-11-07 04:35:00,167.305,167.4,167.295,167.385,680700000.0
2007-11-07 04:36:00,167.395,167.465,167.38,167.465,1098300003.0
2007-11-07 04:37:00,167.46,167.635,167.455,167.595,716392384.0
2007-11-07 04:38:00,167.595,167.645,167.545,167.57,465700000.0
2007-11-07 04:39:00,167.565,167.575,167.44,167.45,569400000.0
2007-11-07 04:40:00,167.45,167.51,167.425,167.485,699499999.0
2007-11-07 04:41:00,167.485,167.525,167.45,167.45,614200000.0
2007-11-07 04:42:00,167.45,167.45,167.36,167.375,725899999.0
2007-11-07 04:43:00,167.375,167.38,167.335,167.38,564000001.0
2007-11-07 04:44:00,167.38,167.41,167.36,167.41,646400000.0
2007-11-07 04:45:00,167.41,167.49,167.405,167.49,802300000.0
2007-11-07 04:46:00,167.49,167.585,167.375,167.385,635700000.0
2007-11-07 04:47:00,167.37,167.46,167.365,167.435,577500000.0
2007-11-07 04:48:00,167.435,167.51,167.42,167.495,603100000.0
2007-11-07 04:49:00,167.495,167.52,167.355,167.395,1083800002.0
2007-11-07 04:50:00,167.395,167.425,167.365,167.395,857999999.0
2007-11-07 04:51:00,167.395,167.405,167.32,167.325,285600000.0
2007-11-07 04:52:00,167.325,167.445,167.315,167.445,419600001.0
2007-11-07 04:53:00,167.44,167.465,167.38,167.4,397900000.0
2007-11-07 04:54:00,167.4,167.4,167.225,167.4,799600000.0
2007-11-07 04:55:00,167.4,167.45,167.34,167.34,698219612.0
2007-11-07 04:56:00,167.335,167.4,167.285,167.385,659300001.0
2007-11-07 04:57:00,167.385,167.4,167.275,167.315,879600002.0
2007-11-07 04:58:00,167.315,167.38,167.27,167.38,588800000.0
2007-11-07 04:59:00,167.38,167.41,167.255,167.27,431900000.0
2007-11-07 05:00:00,167.27,167.33,167.26,167.33,1136999988.0
2007-11-07 05:01:00,167.33,167.34,167.295,167.335,414000000.0
2007-11-07 05:02:00,167.33,167.335,167.29,167.29,861399999.0
2007-11-07 05:03:00,167.29,167.35,167.275,167.33,962300005.0
2007-11-07 05:04:00,167.33,167.38,167.29,167.31,419657185.0
2007-11-07 05:05:00,167.31,167.36,167.31,167.33,802100000.0
2007-11-07 05:06:00,167.33,167.33,167.275,167.285,727200000.0
2007-11-07 05:07:00,167.285,167.285,167.24,167.27,1014100002.0
2007-11-07 05:08:00,167.27,167.33,167.26,167.32,713200000.0
2007-11-07 05:09:00,167.32,167.34,167.29,167.305,1028000000.0
2007-11-07 05:10:00,167.305,167.325,167.28,167.32,976500000.0
2007-11-07 05:11:00,167.315,167.32,167.285,167.285,491000000.0
2007-11-07 05:12:00,167.285,167.3,167.22,167.225,472000000.0
2007-11-07 05:13:00,167.23,167.335,167.23,167.335,908800000.0
2007-11-07 05:14:00,167.335,167.335,167.315,167.315,498600000.0
2007-11-07 05:15:00,167.315,167.315,167.235,167.305,480796539.0
2007-11-07 05:16:00,167.305,167.315,167.265,167.305,580099998.0
2007-11-07 05:17:00,167.31,167.315,167.245,167.245,622100001.0
2007-11-07 05:18:00,167.245,167.26,167.245,167.25,561100004.0
2007-11-07 05:19:00,167.25,167.315,167.245,167.31,928569269.0
2007-11-07 05:20:00,167.31,167.345,167.28,167.28,930167280.0
2007-11-07 05:21:00,167.28,167.345,167.28,167.34,531399997.0
2007-11-07 05:22:00,167.34,167.375,167.33,167.345,397400000.0
2007-11-07 05:23:00,167.345,167.365,167.27,167.295,999500002.0
2007-11-07 05:24:00,167.295,167.38,167.285,167.38,1274100004.0
2007-11-07 05:25:00,167.38,167.42,167.38,167.4,933600000.0
2007-11-07 05:26:00,167.4,167.42,167.37,167.39,1024700000.0
2007-11-07 05:27:00,167.39,167.4,167.325,167.325,602450000.0
2007-11-07 05:28:00,167.325,167.345,167.325,167.345,1005499999.0
2007-11-07 05:29:00,167.345,167.35,167.305,167.305,519400000.0
2007-11-07 05:30:00,167.305,167.31,167.285,167.3,782299993.0
2007-11-07 05:31:00,167.3,167.305,167.275,167.305,946300000.0
2007-11-07 05:32:00,167.305,167.335,167.275,167.29,1378600000.0
2007-11-07 05:33:00,167.29,167.29,167.26,167.265,640199999.0
2007-11-07 05:34:00,167.265,167.285,167.25,167.265,861500001.0
2007-11-07 05:35:00,167.26,167.28,167.25,167.27,768799996.0
2007-11-07 05:36:00,167.265,167.28,167.265,167.27,562000000.0
2007-11-07 05:37:00,167.27,167.28,167.25,167.26,768000000.0
2007-11-07 05:38:00,167.26,167.27,167.25,167.25,659100000.0
2007-11-07 05:39:00,167.25,167.28,167.24,167.27,689699999.0
2007-11-07 05:40:00,167.27,167.31,167.255,167.275,1046099998.0
2007-11-07 05:41:00,167.27,167.285,167.265,167.27,816100000.0
2007-11-07 05:42:00,167.27,167.38,167.27,167.35,571800000.0
2007-11-07 05:43:00,167.35,167.36,167.33,167.355,865000000.0
2007-11-07 05:44:00,167.36,167.4,167.36,167.4,762300000.0
2007-11-07 05:45:00,167.4,167.415,167.4,167.41,371899999.0
2007-11-07 05:46:00,167.41,167.415,167.385,167.39,543100001.0
2007-11-07 05:47:00,167.39,167.42,167.38,167.38,1355500004.0
2007-11-07 05:48:00,167.38,167.39,167.33,167.335,658400000.0
2007-11-07 05:49:00,167.33,167.35,167.33,167.35,719900000.0
2007-11-07 05:50:00,167.35,167.35,167.35,167.35,499200000.0
2007-11-07 05:51:00,167.35,167.355,167.325,167.34,522300000.0
2007-11-07 05:52:00,167.34,167.37,167.34,167.36,571300000.0
2007-11-07 05:53:00,167.36,167.38,167.355,167.36,902700000.0
2007-11-07 05:54:00,167.36,167.36,167.355,167.36,433500000.0
2007-11-07 05:55:00,167.36,167.36,167.31,167.32,984499999.0
2007-11-07 05:56:00,167.315,167.32,167.295,167.3,766199995.0
2007-11-07 05:57:00,167.3,167.31,167.26,167.28,595900000.0
2007-11-07 05:58:00,167.28,167.29,167.23,167.25,756800000.0
2007-11-07 05:59:00,167.25,167.26,167.225,167.225,1023200008.0
2007-11-07 06:00:00,167.225,167.23,167.195,167.205,1095099999.0
2007-11-07 06:01:00,167.21,167.22,167.195,167.2,749499998.0
2007-11-07 06:02:00,167.2,167.22,167.195,167.205,1438743887.0
2007-11-07 06:03:00,167.205,167.23,167.165,167.2,1055400002.0
2007-11-07 06:04:00,167.2,167.24,167.185,167.215,705200000.0
2007-11-07 06:05:00,167.215,167.23,167.2,167.205,612000000.0
2007-11-07 06:06:00,167.205,167.215,167.17,167.18,824100000.0
2007-11-07 06:07:00,167.18,167.18,167.15,167.15,520500000.0
2007-11-07 06:08:00,167.145,167.175,167.145,167.175,572199997.0
2007-11-07 06:09:00,167.175,167.18,167.15,167.15,507900000.0
2007-11-07 06:10:00,167.15,167.195,167.15,167.16,586200000.0
2007-11-07 06:11:00,167.15,167.16,167.1,167.1,994400000.0
2007-11-07 06:12:00,167.1,167.1,167.045,167.05,1450000000.0
2007-11-07 06:13:00,167.045,167.07,167.025,167.03,1481800000.0
2007-11-07 06:14:00,167.03,167.05,166.98,167.03,1217246144.0
2007-11-07 06:15:00,167.03,167.06,167.02,167.04,748600000.0
2007-11-07 06:16:00,167.04,167.09,167.04,167.08,750200000.0
2007-11-07 06:17:00,167.08,167.08,167.06,167.07,658500000.0
2007-11-07 06:18:00,167.07,167.08,167.05,167.07,807800000.0
2007-11-07 06:19:00,167.07,167.145,167.07,167.145,1251500000.0
2007-11-07 06:20:00,167.145,167.17,167.12,167.155,930200000.0
2007-11-07 06:21:00,167.155,167.23,167.155,167.23,1513900005.0
2007-11-07 06:22:00,167.23,167.23,167.175,167.185,851250001.0
2007-11-07 06:23:00,167.185,167.23,167.18,167.2,566200003.0
2007-11-07 06:24:00,167.2,167.205,167.17,167.185,1038800000.0
2007-11-07 06:25:00,167.185,167.22,167.18,167.185,612800000.0
2007-11-07 06:26:00,167.185,167.205,167.145,167.16,943999999.0
2007-11-07 06:27:00,167.165,167.19,167.13,167.155,807500000.0
2007-11-07 06:28:00,167.155,167.155,167.125,167.135,366100000.0
2007-11-07 06:29:00,167.135,167.17,167.125,167.17,785900008.0
2007-11-07 06:30:00,167.17,167.17,167.17,167.17,391000000.0
2007-11-07 06:31:00,167.165,167.22,167.165,167.22,722199992.0
2007-11-07 06:32:00,167.225,167.24,167.21,167.23,265900000.0
2007-11-07 06:33:00,167.23,167.24,167.165,167.17,280350000.0
2007-11-07 06:34:00,167.17,167.19,167.16,167.18,380200000.0
2007-11-07 06:35:00,167.18,167.2,167.145,167.165,753150003.0
2007-11-07 06:36:00,167.165,167.18,167.13,167.16,367800000.0
2007-11-07 06:37:00,167.16,167.17,167.13,167.14,386500000.0
2007-11-07 06:38:00,167.14,167.15,167.115,167.12,462300000.0
2007-11-07 06:39:00,167.12,167.13,167.1,167.12,401800000.0
2007-11-07 06:40:00,167.115,167.12,167.09,167.09,302300000.0
2007-11-07 06:41:00,167.09,167.1,167.07,167.07,243200000.0
2007-11-07 06:42:00,167.07,167.12,167.07,167.105,714199999.0
2007-11-07 06:43:00,167.11,167.13,167.07,167.1,795099998.0
2007-11-07 06:44:00,167.1,167.11,167.09,167.1,628800000.0
2007-11-07 06:45:00,167.1,167.12,167.075,167.085,969900000.0
2007-11-07 06:46:00,167.085,167.1,167.03,167.05,1245566398.0
2007-11-07 06:47:00,167.05,167.11,167.04,167.11,960099623.0
2007-11-07 06:48:00,167.11,167.12,167.075,167.09,980899585.0
2007-11-07 06:49:00,167.09,167.1,167.055,167.065,760500000.0
2007-11-07 06:50:00,167.065,167.085,167.03,167.07,653100000.0
2007-11-07 06:51:00,167.07,167.08,167.02,167.04,1164600000.0
2007-11-07 06:52:00,167.04,167.04,167.02,167.03,1081400000.0
2007-11-07 06:53:00,167.03,167.04,167.01,167.03,1132800000.0
2007-11-07 06:54:00,167.03,167.05,167.02,167.05,678900000.0
2007-11-07 06:55:00,167.05,167.06,167.02,167.05,714000000.0
2007-11-07 06:56:00,167.05,167.065,167.03,167.06,1010300000.0
2007-11-07 06:57:00,167.06,167.06,167.04,167.04,1292000000.0
2007-11-07 06:58:00,167.04,167.06,167.025,167.035,919200006.0
2007-11-07 06:59:00,167.04,167.04,167.015,167.04,1289699997.0
2007-11-07 07:00:00,167.035,167.035,167.015,167.015,812899997.0
2007-11-07 07:01:00,167.015,167.07,167.015,167.06,873400009.0
2007-11-07 07:02:00,167.06,167.09,167.055,167.08,1227100007.0
2007-11-07 07:03:00,167.08,167.12,167.08,167.12,1248000000.0
2007-11-07 07:04:00,167.12,167.12,167.09,167.1,980000000.0
2007-11-07 07:05:00,167.1,167.1,167.055,167.07,853399996.0
2007-11-07 07:06:00,167.07,167.08,167.045,167.055,1244399998.0
2007-11-07 07:07:00,167.06,167.065,167.01,167.02,1012400000.0
2007-11-07 07:08:00,167.02,167.02,166.85,166.935,1569199998.0
2007-11-07 07:09:00,166.93,166.95,166.905,166.915,1086200000.0
2007-11-07 07:10:00,166.91,166.93,166.905,166.905,1623599999.0
2007-11-07 07:11:00,166.905,166.91,166.845,166.86,1451575023.0
2007-11-07 07:12:00,166.87,166.93,166.86,166.91,1136025350.0
2007-11-07 07:13:00,166.915,166.98,166.91,166.965,1510375282.0
2007-11-07 07:14:00,166.955,166.99,166.945,166.97,790125609.0
2007-11-07 07:15:00,166.97,166.985,166.895,166.91,1094750068.0
2007-11-07 07:16:00,166.91,166.93,166.895,166.925,1691099993.0
2007-11-07 07:17:00,166.93,166.97,166.925,166.96,1054000000.0
2007-11-07 07:18:00,166.96,167.01,166.96,166.965,1382399997.0
2007-11-07 07:19:00,166.965,166.99,166.96,166.98,723549999.0
2007-11-07 07:20:00,166.98,166.99,166.96,166.97,881700000.0
2007-11-07 07:21:00,166.97,166.97,166.915,166.955,896500000.0
2007-11-07 07:22:00,166.955,166.96,166.88,166.885,1228300006.0
2007-11-07 07:23:00,166.89,166.93,166.885,166.91,1216700000.0
2007-11-07 07:24:00,166.905,166.935,166.905,166.935,714900004.0
2007-11-07 07:25:00,166.94,166.96,166.925,166.93,1462900005.0
2007-11-07 07:26:00,166.93,166.98,166.905,166.955,1649100011.0
2007-11-07 07:27:00,166.955,167.02,166.945,166.96,961299997.0
2007-11-07 07:28:00,166.965,167.025,166.945,167.02,1099000000.0
2007-11-07 07:29:00,167.02,167.04,166.98,167.03,873700000.0
2007-11-07 07:30:00,167.03,167.05,166.98,167.0,1338300002.0
2007-11-07 07:31:00,167.0,167.05,166.98,167.01,1402300000.0
2007-11-07 07:32:00,167.01,167.01,166.895,166.92,840500000.0
2007-11-07 07:33:00,166.915,166.99,166.915,166.945,1145999998.0
2007-11-07 07:34:00,166.945,166.955,166.895,166.94,787800000.0
2007-11-07 07:35:00,166.94,166.97,166.92,166.92,552699997.0
2007-11-07 07:36:00,166.92,167.0,166.92,166.94,368400000.0
2007-11-07 07:37:00,166.94,166.97,166.905,166.97,786299998.0
2007-11-07 07:38:00,166.965,166.965,166.925,166.945,986999991.0
2007-11-07 07:39:00,166.94,167.03,166.94,167.0,614400000.0
2007-11-07 07:40:00,166.995,167.035,166.925,166.935,572400001.0
2007-11-07 07:41:00,166.925,166.94,166.895,166.905,1345600009.0
2007-11-07 07:42:00,166.905,166.965,166.905,166.925,984700001.0
2007-11-07 07:43:00,166.925,166.93,166.855,166.855,1741899996.0
2007-11-07 07:44:00,166.86,166.94,166.845,166.94,1549200002.0
2007-11-07 07:45:00,166.935,166.935,166.9,166.92,1746499985.0
2007-11-07 07:46:00,166.915,166.93,166.875,166.88,888199995.0
2007-11-07 07:47:00,166.88,166.88,166.8,166.81,1320499994.0
2007-11-07 07:48:00,166.805,166.82,166.735,166.79,805700006.0
2007-11-07 07:49:00,166.79,166.81,166.735,166.74,612700000.0
2007-11-07 07:50:00,166.74,166.76,166.74,166.745,708000001.0
2007-11-07 07:51:00,166.745,166.76,166.725,166.74,1520799997.0
2007-11-07 07:52:00,166.74,166.75,166.72,166.72,1062400000.0
2007-11-07 07:53:00,166.89,166.91,166.88,166.89,1266900000.0
2007-11-07 07:54:00,166.74,166.74,166.665,166.69,1266900000.0
2007-11-07 07:55:00,166.685,166.705,166.68,166.685,226600000.0
2007-11-07 07:56:00,166.69,166.735,166.69,166.735,362300000.0
2007-11-07 07:57:00,166.73,166.765,166.725,166.75,275100000.0
2007-11-07 07:58:00,166.75,166.76,166.725,166.75,218600000.0
2007-11-07 07:59:00,166.75,166.775,166.75,166.76,438400000.0
2007-11-07 08:00:00,166.765,166.78,166.7,166.7,852099999.0
2007-11-07 08:01:00,166.7,166.735,166.68,166.73,518000000.0
2007-11-07 08:02:00,166.73,166.795,166.725,166.745,505400000.0
2007-11-07 08:03:00,166.745,166.76,166.745,166.76,369600000.0
2007-11-07 08:04:00,166.76,166.76,166.75,166.75,260700000.0
2007-11-07 08:05:00,166.75,166.75,166.73,166.73,406400000.0
2007-11-07 08:06:00,166.73,166.76,166.725,166.76,711000000.0
2007-11-07 08:07:00,166.765,166.765,166.75,166.755,835700000.0
2007-11-07 08:08:00,166.755,166.82,166.755,166.805,637900000.0
2007-11-07 08:09:00,166.805,166.85,166.805,166.835,862300001.0
2007-11-07 08:10:00,166.835,166.91,166.81,166.84,901900000.0
2007-11-07 08:11:00,166.84,166.86,166.825,166.83,703200000.0
2007-11-07 08:12:00,166.83,166.845,166.83,166.84,552700000.0
2007-11-07 08:13:00,166.84,166.84,166.81,166.81,777300000.0
2007-11-07 08:14:00,166.81,166.845,166.81,166.845,819400001.0
2007-11-07 08:15:00,166.845,166.88,166.845,166.86,667700000.0
2007-11-07 08:16:00,166.86,166.86,166.84,166.84,712000000.0
2007-11-07 08:17:00,166.84,166.86,166.83,166.85,958400000.0
2007-11-07 08:18:00,166.85,166.9,166.85,166.895,1477200004.0
2007-11-07 08:19:00,166.9,166.95,166.89,166.92,1167299999.0
2007-11-07 08:20:00,166.92,166.93,166.9,166.93,793100000.0
2007-11-07 08:21:00,166.93,166.95,166.92,166.95,683500000.0
2007-11-07 08:22:00,166.95,166.99,166.945,166.96,841600000.0
2007-11-07 08:23:00,166.96,166.98,166.925,166.96,1144799992.0
2007-11-07 08:24:00,166.96,166.96,166.925,166.93,709599996.0
2007-11-07 08:25:00,166.93,166.945,166.915,166.92,374300000.0
2007-11-07 08:26:00,166.915,166.92,166.865,166.88,665100000.0
2007-11-07 08:27:00,166.88,166.895,166.865,166.865,280500000.0
2007-11-07 08:28:00,166.865,166.88,166.86,166.875,322700000.0
2007-11-07 08:29:00,166.875,166.885,166.865,166.88,266800000.0
2007-11-07 08:30:00,166.88,166.955,166.88,166.945,516800000.0
2007-11-07 08:31:00,166.945,166.975,166.935,166.965,229600000.0
2007-11-07 08:32:00,166.965,166.965,166.965,166.965,124000000.0
2007-11-07 08:33:00,166.97,166.975,166.93,166.935,253500000.0
2007-11-07 08:34:00,166.935,166.945,166.925,166.945,153500000.0
2007-11-07 08:35:00,166.945,166.945,166.925,166.925,192300000.0
2007-11-07 08:36:00,166.925,166.935,166.865,166.87,308000000.0
2007-11-07 08:37:00,166.87,166.885,166.865,166.885,337600000.0
2007-11-07 08:38:00,166.885,166.925,166.885,166.925,176561820.0
2007-11-07 08:39:00,166.93,166.93,166.905,166.905,149768546.0
2007-11-07 08:40:00,166.905,166.925,166.895,166.895,310149456.0
2007-11-07 08:41:00,166.895,166.905,166.89,166.9,212500000.0
2007-11-07 08:42:00,166.895,166.895,166.87,166.87,349200000.0
2007-11-07 08:43:00,166.87,166.88,166.855,166.855,165712364.0
2007-11-07 08:44:00,166.855,166.865,166.85,166.85,230400000.0
2007-11-07 08:45:00,166.85,166.885,166.84,166.865,361611276.0
2007-11-07 08:46:00,166.865,166.89,166.845,166.85,327474184.0
2007-11-07 08:47:00,166.85,166.865,166.85,166.865,321400000.0
2007-11-07 08:48:00,166.865,166.88,166.86,166.88,650700000.0
2007-11-07 08:49:00,166.88,166.88,166.85,166.85,306300000.0
2007-11-07 08:50:00,166.855,166.855,166.845,166.855,373300000.0
2007-11-07 08:51:00,166.855,166.885,166.855,166.875,381300000.0
2007-11-07 08:52:00,166.875,166.925,166.865,166.89,530600000.0
2007-11-07 08:53:00,166.89,166.92,166.885,166.905,208400000.0
2007-11-07 08:54:00,166.905,166.935,166.89,166.93,321400001.0
2007-11-07 08:55:00,166.93,166.945,166.9,166.905,461100000.0
2007-11-07 08:56:00,166.905,166.945,166.905,166.915,174900000.0
2007-11-07 08:57:00,166.915,166.94,166.91,166.925,510399999.0
2007-11-07 08:58:00,166.92,166.945,166.915,166.94,260800000.0
2007-11-07 08:59:00,166.945,166.945,166.905,166.915,227700000.0
2007-11-07 09:00:00,166.915,166.925,166.89,166.895,428900000.0
2007-11-07 09:01:00,166.9,166.9,166.845,166.845,306100000.0
2007-11-07 09:02:00,166.845,166.905,166.845,166.905,351500000.0
2007-11-07 09:03:00,166.905,166.91,166.895,166.895,362600000.0
2007-11-07 09:04:00,166.895,166.895,166.87,166.885,291200000.0
2007-11-07 09:05:00,166.885,166.89,166.85,166.86,513699999.0
2007-11-07 09:06:00,166.86,166.87,166.83,166.85,617400000.0
2007-11-07 09:07:00,166.855,166.875,166.82,166.83,452500000.0
2007-11-07 09:08:00,166.83,166.845,166.8,166.8,458500000.0
2007-11-07 09:09:00,166.8,166.845,166.785,166.825,469800000.0
2007-11-07 09:10:00,166.815,166.825,166.805,166.815,207700000.0
2007-11-07 09:11:00,166.815,166.82,166.72,166.74,389700000.0
2007-11-07 09:12:00,166.74,166.765,166.72,166.75,410400000.0
2007-11-07 09:13:00,166.755,166.825,166.75,166.82,525000000.0
2007-11-07 09:14:00,166.82,166.82,166.68,166.68,758600000.0
2007-11-07 09:15:00,166.68,166.725,166.68,166.69,926200000.0
2007-11-07 09:16:00,166.69,166.695,166.605,166.63,1112939625.0
2007-11-07 09:17:00,166.63,166.635,166.55,166.56,1179199996.0
2007-11-07 09:18:00,166.56,166.58,166.335,166.37,1506999999.0
2007-11-07 09:19:00,166.375,166.435,166.345,166.41,779100001.0
2007-11-07 09:20:00,166.41,166.44,166.35,166.385,775700000.0
2007-11-07 09:21:00,166.385,166.41,166.37,166.385,884200000.0
2007-11-07 09:22:00,166.38,166.48,166.38,166.475,1174100000.0
2007-11-07 09:23:00,166.475,166.52,166.44,166.46,773500000.0
2007-11-07 09:24:00,166.46,166.465,166.4,166.45,683600000.0
2007-11-07 09:25:00,166.45,166.5,166.39,166.405,607200000.0
2007-11-07 09:26:00,166.405,166.425,166.38,166.4,754300000.0
2007-11-07 09:27:00,166.4,166.415,166.345,166.36,1155999996.0
2007-11-07 09:28:00,166.36,166.43,166.35,166.405,909100000.0
2007-11-07 09:29:00,166.405,166.425,166.33,166.39,899000000.0
2007-11-07 09:30:00,166.39,166.42,166.36,166.385,1277400004.0
2007-11-07 09:31:00,166.385,166.405,166.37,166.4,1134600000.0
2007-11-07 09:32:00,166.4,166.4,166.335,166.34,622700000.0
2007-11-07 09:33:00,166.34,166.375,166.335,166.355,372000000.0
2007-11-07 09:34:00,166.355,166.36,166.305,166.33,634399998.0
2007-11-07 09:35:00,166.33,166.4,166.3,166.32,857100001.0
2007-11-07 09:36:00,166.315,166.45,166.315,166.435,977199999.0
2007-11-07 09:37:00,166.435,166.46,166.425,166.46,529600000.0
2007-11-07 09:38:00,166.46,166.505,166.455,166.475,783999998.0
2007-11-07 09:39:00,166.475,166.52,166.455,166.515,460400000.0
2007-11-07 09:40:00,166.515,166.525,166.47,166.525,500600000.0
2007-11-07 09:41:00,166.525,166.545,166.485,166.5,845300002.0
2007-11-07 09:42:00,166.5,166.515,166.465,166.495,902799998.0
2007-11-07 09:43:00,166.495,166.545,166.485,166.5,939199998.0
2007-11-07 09:44:00,166.495,166.515,166.45,166.46,764700001.0
2007-11-07 09:45:00,166.455,166.515,166.455,166.515,757200000.0
2007-11-07 09:46:00,166.515,166.53,166.465,166.47,1006000001.0
2007-11-07 09:47:00,166.475,166.52,166.465,166.515,1154999998.0
2007-11-07 09:48:00,166.515,166.52,166.475,166.5,727200000.0
2007-11-07 09:49:00,166.5,166.545,166.5,166.545,372500000.0
2007-11-07 09:50:00,166.54,166.545,166.475,166.505,485800000.0
2007-11-07 09:51:00,166.505,166.625,166.495,166.625,596600000.0
2007-11-07 09:52:00,166.625,166.65,166.55,166.56,789500000.0
2007-11-07 09:53:00,166.56,166.59,166.545,166.57,827600000.0
2007-11-07 09:54:00,166.565,166.605,166.555,166.605,1281400004.0
2007-11-07 09:55:00,166.61,166.64,166.59,166.62,994400000.0
2007-11-07 09:56:00,166.62,166.655,166.6,166.65,1110700000.0
2007-11-07 09:57:00,166.65,166.685,166.625,166.66,1155299998.0
2007-11-07 09:58:00,166.665,166.675,166.65,166.655,1251999997.0
2007-11-07 09:59:00,166.655,166.66,166.615,166.63,659300000.0
2007-11-07 10:00:00,166.63,166.65,166.625,166.64,833900000.0
2007-11-07 10:01:00,166.64,166.66,166.555,166.565,1847600012.0
2007-11-07 10:02:00,166.565,166.595,166.545,166.595,992699994.0
2007-11-07 10:03:00,166.595,166.605,166.585,166.59,932400000.0
2007-11-07 10:04:00,166.59,166.595,166.545,166.56,1477700013.0
2007-11-07 10:05:00,166.76,166.78,166.73,166.77,1025399994.0
2007-11-07 10:06:00,166.565,166.615,166.545,166.58,1025399994.0
2007-11-07 10:07:00,166.585,166.595,166.555,166.565,1227799996.0
2007-11-07 10:08:00,166.565,166.615,166.56,166.605,697300000.0
2007-11-07 10:09:00,166.605,166.605,166.56,166.575,1123499990.0
2007-11-07 10:10:00,166.575,166.585,166.555,166.56,1660799988.0
2007-11-07 10:11:00,166.56,166.57,166.515,166.515,1152799997.0
2007-11-07 10:12:00,166.515,166.525,166.495,166.515,1091700001.0
2007-11-07 10:13:00,166.78,166.79,166.77,166.78,1950599980.0
2007-11-07 10:14:00,166.77,166.86,166.74,166.86,1950599980.0
2007-11-07 10:15:00,166.46,166.485,166.435,166.485,1950599980.0
2007-11-07 10:16:00,166.89,166.9,166.83,166.85,981600002.0
2007-11-07 10:17:00,166.48,166.515,166.48,166.51,981600002.0
2007-11-07 10:18:00,166.51,166.56,166.505,166.535,1027499995.0
2007-11-07 10:19:00,166.535,166.585,166.515,166.575,748100002.0
2007-11-07 10:20:00,166.575,166.575,166.525,166.535,1898600016.0
2007-11-07 10:21:00,166.98,167.04,166.95,166.99,1559199998.0
2007-11-07 10:22:00,166.555,166.585,166.535,166.535,1559199998.0
2007-11-07 10:23:00,166.97,166.99,166.83,166.83,1449400001.0
2007-11-07 10:24:00,166.545,166.555,166.515,166.525,1449400001.0
2007-11-07 10:25:00,166.525,166.545,166.5,166.525,1249700004.0
2007-11-07 10:26:00,166.525,166.53,166.51,166.525,958799999.0
2007-11-07 10:27:00,166.525,166.54,166.515,166.525,1104600001.0
2007-11-07 10:28:00,166.52,166.525,166.5,166.52,962599999.0
2007-11-07 10:29:00,166.52,166.525,166.505,166.51,1119599997.0
2007-11-07 10:30:00,166.51,166.535,166.51,166.525,562100001.0
2007-11-07 10:31:00,166.525,166.53,166.525,166.53,781100000.0
2007-11-07 10:32:00,166.53,166.55,166.525,166.55,878200000.0
2007-11-07 10:33:00,166.55,166.61,166.53,166.61,1065800000.0
2007-11-07 10:34:00,166.61,166.65,166.605,166.63,1456900000.0
2007-11-07 10:35:00,166.63,166.695,166.625,166.695,1091399998.0
2007-11-07 10:36:00,166.78,166.83,166.77,166.82,1877299998.0
2007-11-07 10:37:00,166.675,166.695,166.645,166.69,1877299998.0
2007-11-07 10:38:00,166.675,166.755,166.675,166.725,2082799963.0
2007-11-07 10:39:00,166.725,166.735,166.715,166.725,1786099980.0
2007-11-07 10:40:00,166.72,166.72,166.58,166.61,1874000013.0
2007-11-07 10:41:00,166.72,166.725,166.685,166.715,1874000013.0
2007-11-07 10:42:00,166.715,166.735,166.705,166.72,1658800006.0
2007-11-07 10:43:00,166.72,166.72,166.67,166.685,1099899994.0
2007-11-07 10:44:00,166.685,166.685,166.665,166.67,1336099999.0
2007-11-07 10:45:00,166.67,166.675,166.615,166.635,1527500001.0
2007-11-07 10:46:00,166.635,166.68,166.635,166.665,1613099992.0
2007-11-07 10:47:00,166.665,166.695,166.665,166.665,1991299990.0
2007-11-07 10:48:00,166.665,166.685,166.655,166.685,1257599993.0
2007-11-07 10:49:00,166.685,166.705,166.675,166.705,936499990.0
2007-11-07 10:50:00,166.705,166.735,166.685,166.695,1986199987.0
2007-11-07 10:51:00,166.5,166.52,166.48,166.49,2081200008.0
2007-11-07 10:52:00,166.48,166.59,166.48,166.58,2081200008.0
2007-11-07 10:53:00,166.75,166.825,166.745,166.795,2081200008.0
2007-11-07 10:54:00,166.795,166.835,166.745,166.765,1386800000.0
2007-11-07 10:55:00,166.765,166.805,166.745,166.805,1788499990.0
2007-11-07 10:56:00,166.53,166.61,166.53,166.59,1890700006.0
2007-11-07 10:57:00,166.835,166.855,166.815,166.815,1890700006.0
2007-11-07 10:58:00,166.815,166.835,166.805,166.825,1759799991.0
2007-11-07 10:59:00,166.825,166.845,166.805,166.84,974399988.0
2007-11-07 11:00:00,166.84,166.84,166.795,166.795,1138799996.0
2007-11-07 11:01:00,166.79,166.805,166.785,166.785,1454400002.0
2007-11-07 11:02:00,166.785,166.795,166.745,166.765,1954800001.0
2007-11-07 11:03:00,166.24,166.28,166.21,166.24,2098699999.0
2007-11-07 11:04:00,166.79,166.805,166.755,166.775,2098699999.0
2007-11-07 11:05:00,166.765,166.795,166.735,166.795,1795299998.0
2007-11-07 11:06:00,166.79,166.805,166.715,166.785,1506799998.0
2007-11-07 11:07:00,166.78,166.815,166.755,166.815,1860799994.0
2007-11-07 11:08:00,166.17,166.2,166.13,166.13,998499996.0
2007-11-07 11:09:00,166.87,166.875,166.825,166.825,998499996.0
2007-11-07 11:10:00,166.14,166.14,166.06,166.08,1150399995.0
2007-11-07 11:11:00,166.825,166.84,166.785,166.795,1150399995.0
2007-11-07 11:12:00,166.795,166.805,166.775,166.785,776800003.0
2007-11-07 11:13:00,166.785,166.805,166.775,166.785,1512299991.0
2007-11-07 11:14:00,166.785,166.875,166.755,166.855,1737999996.0
2007-11-07 11:15:00,166.3,166.36,166.27,166.29,1396300006.0
2007-11-07 11:16:00,166.915,166.915,166.845,166.865,1396300006.0
2007-11-07 11:17:00,166.865,166.885,166.845,166.875,1081600004.0
2007-11-07 11:18:00,166.875,166.875,166.795,166.845,1737800006.0
2007-11-07 11:19:00,166.84,166.885,166.83,166.865,1413400012.0
2007-11-07 11:20:00,166.28,166.33,166.28,166.33,1470799996.0
2007-11-07 11:21:00,166.965,167.045,166.965,166.995,1470799996.0
2007-11-07 11:22:00,166.995,167.055,166.975,166.975,1579000001.0
2007-11-07 11:23:00,166.975,166.995,166.845,166.845,1135700004.0
2007-11-07 11:24:00,166.845,166.905,166.815,166.815,909599998.0
2007-11-07 11:25:00,166.815,166.865,166.795,166.865,914799999.0
2007-11-07 11:26:00,166.865,166.895,166.835,166.855,1311000005.0
2007-11-07 11:27:00,166.855,166.855,166.805,166.805,988700001.0
2007-11-07 11:28:00,166.805,166.805,166.665,166.705,1218900003.0
2007-11-07 11:29:00,166.705,166.835,166.705,166.825,1135800003.0
2007-11-07 11:30:00,166.825,166.865,166.805,166.865,1465600001.0
2007-11-07 11:31:00,166.865,166.905,166.845,166.845,1435800001.0
2007-11-07 11:32:00,166.845,166.865,166.695,166.695,1850100002.0
2007-11-07 11:33:00,166.695,166.785,166.695,166.765,1379999998.0
2007-11-07 11:34:00,166.14,166.14,165.96,165.97,1997300014.0
2007-11-07 11:35:00,166.785,166.835,166.775,166.785,1997300014.0
2007-11-07 11:36:00,166.03,166.08,166.03,166.08,1172600014.0
2007-11-07 11:37:00,166.835,166.855,166.765,166.765,1172600014.0
2007-11-07 11:38:00,166.765,166.805,166.715,166.715,817000007.0
2007-11-07 11:39:00,166.715,166.745,166.68,166.735,879100002.0
2007-11-07 11:40:00,166.735,166.74,166.595,166.625,1352049994.0
2007-11-07 11:41:00,166.63,166.655,166.565,166.565,1790549997.0
2007-11-07 11:42:00,166.565,166.635,166.555,166.555,1160400000.0
2007-11-07 11:43:00,166.555,166.555,166.445,166.465,1569800003.0
2007-11-07 11:44:00,166.47,166.505,166.455,166.465,1214399997.0
2007-11-07 11:45:00,166.01,166.06,166.0,166.02,1076900001.0
2007-11-07 11:46:00,166.44,166.485,166.39,166.44,1076900001.0
2007-11-07 11:47:00,166.44,166.455,166.4,166.415,1465199993.0
2007-11-07 11:48:00,166.415,166.455,166.395,166.425,911900000.0
2007-11-07 11:49:00,166.425,166.515,166.415,166.48,1332799999.0
2007-11-07 11:50:00,166.475,166.505,166.465,166.505,1910800000.0
2007-11-07 11:51:00,166.505,166.525,166.495,166.5,1711400000.0
2007-11-07 11:52:00,166.5,166.595,166.495,166.555,1585100000.0
2007-11-07 11:53:00,166.04,166.12,166.03,166.07,736999998.0
2007-11-07 11:54:00,166.575,166.59,166.545,166.565,736999998.0
2007-11-07 11:55:00,166.565,166.565,166.505,166.535,1591100005.0
2007-11-07 11:56:00,166.535,166.62,166.535,166.605,890700001.0
2007-11-07 11:57:00,166.605,166.605,166.545,166.545,1222000006.0
2007-11-07 11:58:00,166.545,166.545,166.495,166.535,1565200001.0
2007-11-07 11:59:00,166.535,166.54,166.495,166.525,1916899987.0
2007-11-07 12:00:00,166.525,166.525,166.435,166.495,1328799997.0
2007-11-07 12:01:00,166.5,166.505,166.335,166.345,1315600000.0
2007-11-07 12:02:00,166.345,166.375,166.265,166.275,1380899998.0
2007-11-07 12:03:00,166.14,166.18,166.14,166.14,861199999.0
2007-11-07 12:04:00,166.255,166.345,166.245,166.295,861199999.0
2007-11-07 12:05:00,166.295,166.325,166.245,166.305,1885199979.0
2007-11-07 12:06:00,166.295,166.415,166.285,166.395,980800003.0
2007-11-07 12:07:00,166.395,166.405,166.195,166.195,920699997.0
2007-11-07 12:08:00,166.195,166.215,166.125,166.135,932700000.0
2007-11-07 12:09:00,166.135,166.19,166.125,166.15,1122299999.0
2007-11-07 12:10:00,166.15,166.155,166.075,166.1,1264200006.0
2007-11-07 12:11:00,166.1,166.11,166.06,166.09,1007499998.0
2007-11-07 12:12:00,166.095,166.18,166.085,166.145,1844600010.0
2007-11-07 12:13:00,166.145,166.22,166.135,166.21,1037600002.0
2007-11-07 12:14:00,166.21,166.33,166.175,166.33,1255600000.0
2007-11-07 12:15:00,166.33,166.365,166.28,166.3,1060000000.0
2007-11-07 12:16:00,166.3,166.32,166.255,166.26,952800008.0
2007-11-07 12:17:00,166.26,166.285,166.21,166.23,1136900003.0
2007-11-07 12:18:00,166.225,166.295,166.22,166.27,1353300000.0
2007-11-07 12:19:00,166.27,166.32,166.27,166.28,998000000.0
2007-11-07 12:20:00,166.28,166.345,166.28,166.34,1422399994.0
2007-11-07 12:21:00,166.34,166.34,166.24,166.26,1029899992.0
2007-11-07 12:22:00,166.26,166.26,166.22,166.235,841099998.0
2007-11-07 12:23:00,166.23,166.265,166.21,166.21,1104500000.0
2007-11-07 12:24:00,166.205,166.205,166.15,166.155,1271200001.0
2007-11-07 12:25:00,166.155,166.17,166.13,166.165,1024299999.0
2007-11-07 12:26:00,166.17,166.19,166.145,166.16,1954099997.0
2007-11-07 12:27:00,166.16,166.23,166.16,166.205,962499999.0
2007-11-07 12:28:00,166.2,166.27,166.2,166.27,975300000.0
2007-11-07 12:29:00,166.27,166.28,166.21,166.265,878100000.0
2007-11-07 12:30:00,166.265,166.265,166.165,166.23,1406900001.0
2007-11-07 12:31:00,166.225,166.23,166.15,166.17,1084200001.0
2007-11-07 12:32:00,166.175,166.195,166.155,166.155,1212999996.0
2007-11-07 12:33:00,166.155,166.175,166.115,166.15,751000000.0
2007-11-07 12:34:00,166.15,166.16,165.975,165.98,915200000.0
2007-11-07 12:35:00,165.98,166.045,165.975,166.03,982800001.0
2007-11-07 12:36:00,166.03,166.09,166.03,166.09,1186300000.0
2007-11-07 12:37:00,166.09,166.09,166.045,166.045,592800000.0
2007-11-07 12:38:00,166.045,166.05,166.005,166.035,883999996.0
2007-11-07 12:39:00,166.035,166.04,166.0,166.01,519000000.0
2007-11-07 12:40:00,166.01,166.02,165.935,165.96,1785899990.0
2007-11-07 12:41:00,165.96,165.97,165.94,165.94,1389999995.0
2007-11-07 12:42:00,165.94,166.015,165.94,165.985,1141899999.0
2007-11-07 12:43:00,165.985,165.99,165.95,165.98,765200000.0
2007-11-07 12:44:00,165.98,166.005,165.965,166.005,511000000.0
2007-11-07 12:45:00,166.005,166.07,166.005,166.03,1144700000.0
2007-11-07 12:46:00,166.03,166.13,166.03,166.1,1325300002.0
2007-11-07 12:47:00,166.1,166.2,166.095,166.18,1891599999.0
2007-11-07 12:48:00,166.18,166.185,166.13,166.14,1401600003.0
2007-11-07 12:49:00,166.14,166.145,166.115,166.145,841799999.0
2007-11-07 12:50:00,166.145,166.18,166.135,166.17,1032599992.0
2007-11-07 12:51:00,166.17,166.185,166.13,166.135,990899998.0
2007-11-07 12:52:00,166.135,166.145,166.035,166.05,961700001.0
2007-11-07 12:53:00,166.055,166.13,166.05,166.085,825200000.0
2007-11-07 12:54:00,166.085,166.085,166.045,166.05,753000000.0
2007-11-07 12:55:00,166.05,166.2,166.03,166.145,1687699996.0
2007-11-07 12:56:00,166.15,166.215,166.145,166.215,1187299999.0
2007-11-07 12:57:00,166.21,166.265,166.2,166.225,1331300001.0
2007-11-07 12:58:00,166.225,166.26,166.195,166.24,1088399996.0
2007-11-07 12:59:00,166.24,166.26,166.225,166.235,677300001.0
2007-11-07 13:00:00,166.235,166.245,166.195,166.2,588700000.0
2007-11-07 13:01:00,166.205,166.235,166.195,166.205,926400000.0
2007-11-07 13:02:00,166.22,166.225,166.145,166.145,878099988.0
2007-11-07 13:03:00,166.15,166.185,166.145,166.15,1319000000.0
2007-11-07 13:04:00,166.15,166.17,166.145,166.145,923400000.0
2007-11-07 13:05:00,166.145,166.155,166.14,166.15,487099998.0
2007-11-07 13:06:00,166.15,166.165,166.12,166.125,755200000.0
2007-11-07 13:07:00,166.125,166.2,166.12,166.195,1392899999.0
2007-11-07 13:08:00,166.195,166.23,166.165,166.22,1142100000.0
2007-11-07 13:09:00,166.22,166.24,166.21,166.235,1128399999.0
2007-11-07 13:10:00,166.235,166.26,166.235,166.235,483600000.0
2007-11-07 13:11:00,166.235,166.245,166.215,166.22,1281700003.0
2007-11-07 13:12:00,166.22,166.23,166.17,166.17,814800000.0
2007-11-07 13:13:00,166.17,166.215,166.155,166.215,824200000.0
2007-11-07 13:14:00,166.215,166.24,166.185,166.185,758400000.0
2007-11-07 13:15:00,166.185,166.23,166.18,166.205,958500002.0
2007-11-07 13:16:00,166.205,166.235,166.135,166.145,756800000.0
2007-11-07 13:17:00,166.145,166.15,166.105,166.11,809800002.0
2007-11-07 13:18:00,166.11,166.125,166.005,166.055,1391199994.0
2007-11-07 13:19:00,166.055,166.07,165.965,165.965,1159400002.0
2007-11-07 13:20:00,165.965,165.99,165.965,165.99,1376200000.0
2007-11-07 13:21:00,165.99,166.02,165.985,165.985,1161600000.0
2007-11-07 13:22:00,165.985,166.09,165.985,166.055,1067000000.0
2007-11-07 13:23:00,166.055,166.11,166.045,166.055,1159399998.0
2007-11-07 13:24:00,166.06,166.09,166.05,166.06,1141800000.0
2007-11-07 13:25:00,166.065,166.085,166.06,166.08,1206400000.0
2007-11-07 13:26:00,166.08,166.13,166.075,166.105,995800000.0
2007-11-07 13:27:00,166.105,166.16,166.095,166.105,1242900000.0
2007-11-07 13:28:00,166.105,166.155,166.095,166.155,1626500013.0
2007-11-07 13:29:00,166.155,166.155,166.085,166.085,1578600014.0
2007-11-07 13:30:00,165.74,165.82,165.74,165.76,1522800002.0
2007-11-07 13:31:00,166.105,166.11,166.065,166.065,1522800002.0
2007-11-07 13:32:00,165.77,165.8,165.75,165.77,1671099992.0
2007-11-07 13:33:00,166.08,166.09,166.035,166.065,1671099992.0
2007-11-07 13:34:00,166.065,166.13,166.05,166.105,1996000017.0
2007-11-07 13:35:00,166.105,166.125,166.09,166.09,1256000008.0
2007-11-07 13:36:00,166.085,166.11,166.055,166.065,2097699999.0
2007-11-07 13:37:00,166.075,166.155,166.065,166.13,1604199991.0
2007-11-07 13:38:00,165.8,165.8,165.73,165.76,1610700006.0
2007-11-07 13:39:00,166.155,166.185,166.145,166.185,1610700006.0
2007-11-07 13:40:00,165.77,165.77,165.76,165.77,1727199997.0
2007-11-07 13:41:00,165.78,165.84,165.78,165.82,1727199997.0
2007-11-07 13:42:00,166.205,166.265,166.195,166.255,1727199997.0
2007-11-07 13:43:00,165.86,165.9,165.85,165.9,719300000.0
2007-11-07 13:44:00,166.205,166.225,166.205,166.215,719300000.0
2007-11-07 13:45:00,166.215,166.255,166.2,166.215,1328599994.0
2007-11-07 13:46:00,166.215,166.215,166.175,166.195,1894099987.0
2007-11-07 13:47:00,166.195,166.215,166.195,166.205,405000001.0
2007-11-07 13:48:00,166.205,166.265,166.205,166.265,1565300003.0
2007-11-07 13:49:00,166.265,166.295,166.23,166.265,2052599987.0
2007-11-07 13:50:00,166.265,166.295,166.265,166.265,1013799997.0
2007-11-07 13:51:00,166.265,166.265,166.195,166.195,1391200001.0
2007-11-07 13:52:00,165.93,165.97,165.91,165.96,1142899999.0
2007-11-07 13:53:00,166.215,166.225,166.095,166.155,1142899999.0
2007-11-07 13:54:00,166.03,166.04,165.95,165.95,1045700001.0
2007-11-07 13:55:00,166.205,166.225,166.185,166.205,1045700001.0
2007-11-07 13:56:00,166.205,166.225,166.195,166.215,658800003.0
2007-11-07 13:57:00,166.215,166.225,166.185,166.185,1083550003.0
2007-11-07 13:58:00,165.93,165.93,165.87,165.89,1581400000.0
2007-11-07 13:59:00,165.88,165.94,165.88,165.92,1581400000.0
2007-11-07 14:00:00,166.095,166.105,165.975,165.985,1581400000.0
2007-11-07 14:01:00,165.985,165.985,165.895,165.915,1927799991.0
2007-11-07 14:02:00,165.915,165.925,165.825,165.905,2128699989.0
2007-11-07 14:03:00,165.895,165.935,165.875,165.925,2117199990.0
2007-11-07 14:04:00,165.96,166.06,165.96,166.04,1926299994.0
2007-11-07 14:05:00,165.925,165.96,165.905,165.945,1926299994.0
2007-11-07 14:06:00,165.945,165.945,165.715,165.775,1678899993.0
2007-11-07 14:07:00,165.765,165.825,165.745,165.755,1783350002.0
2007-11-07 14:08:00,166.15,166.15,166.03,166.03,2051199994.0
2007-11-07 14:09:00,166.02,166.07,166.02,166.07,2051199994.0
2007-11-07 14:10:00,166.08,166.09,166.02,166.09,2051199994.0
2007-11-07 14:11:00,166.1,166.1,166.02,166.04,2051199994.0
2007-11-07 14:12:00,166.03,166.05,166.01,166.03,2051199994.0
2007-11-07 14:13:00,166.04,166.09,166.03,166.09,2051199994.0
2007-11-07 14:14:00,165.755,165.785,165.745,165.765,2051199994.0
2007-11-07 14:15:00,166.04,166.04,165.94,165.95,1907300000.0
2007-11-07 14:16:00,165.96,165.99,165.94,165.95,1907300000.0
2007-11-07 14:17:00,165.96,166.04,165.93,166.02,1907300000.0
2007-11-07 14:18:00,166.03,166.03,165.96,165.98,1907300000.0
2007-11-07 14:19:00,165.97,166.01,165.97,165.98,1907300000.0
2007-11-07 14:20:00,165.97,165.99,165.95,165.99,1907300000.0
2007-11-07 14:21:00,166.0,166.05,165.99,166.03,1907300000.0
2007-11-07 14:22:00,166.04,166.12,166.04,166.08,1907300000.0
2007-11-07 14:23:00,165.735,165.755,165.685,165.695,1907300000.0
2007-11-07 14:24:00,166.07,166.19,166.07,166.19,1756500000.0
2007-11-07 14:25:00,166.18,166.2,166.15,166.17,1756500000.0
2007-11-07 14:26:00,165.675,165.755,165.675,165.755,1756500000.0
2007-11-07 14:27:00,166.19,166.21,166.1,166.11,1983500003.0
2007-11-07 14:28:00,165.715,165.715,165.625,165.655,1983500003.0
2007-11-07 14:29:00,166.15,166.21,166.14,166.18,1528900003.0
2007-11-07 14:30:00,166.15,166.22,166.14,166.18,1528900003.0
2007-11-07 14:31:00,166.17,166.24,166.13,166.21,1528900003.0
2007-11-07 14:32:00,166.2,166.28,166.19,166.26,1528900003.0
2007-11-07 14:33:00,166.25,166.27,166.23,166.25,1528900003.0
2007-11-07 14:34:00,165.75,165.755,165.71,165.725,1528900003.0
2007-11-07 14:35:00,166.24,166.24,166.18,166.2,1675999995.0
2007-11-07 14:36:00,166.18,166.18,166.14,166.14,1675999995.0
2007-11-07 14:37:00,166.13,166.15,166.11,166.15,1675999995.0
2007-11-07 14:38:00,166.14,166.16,166.14,166.15,1675999995.0
2007-11-07 14:39:00,166.14,166.14,166.1,166.13,1675999995.0
2007-11-07 14:40:00,166.12,166.13,166.07,166.07,1675999995.0
2007-11-07 14:41:00,165.785,165.855,165.785,165.835,1675999995.0
2007-11-07 14:42:00,166.01,166.05,165.99,166.04,1798400006.0
2007-11-07 14:43:00,166.05,166.12,166.04,166.12,1798400006.0
2007-11-07 14:44:00,166.13,166.13,166.06,166.07,1798400006.0
2007-11-07 14:45:00,165.955,165.965,165.895,165.925,1798400006.0
2007-11-07 14:46:00,165.925,165.955,165.905,165.935,1884400001.0
2007-11-07 14:47:00,165.935,165.965,165.915,165.955,1630999997.0
2007-11-07 14:48:00,166.18,166.2,166.14,166.18,1324300003.0
2007-11-07 14:49:00,166.17,166.23,166.14,166.19,1324300003.0
2007-11-07 14:50:00,166.2,166.2,166.17,166.2,1324300003.0
2007-11-07 14:51:00,165.965,165.975,165.925,165.945,1324300003.0
2007-11-07 14:52:00,165.945,165.985,165.935,165.975,1656199998.0
2007-11-07 14:53:00,165.975,166.065,165.935,166.055,2046599996.0
2007-11-07 14:54:00,166.045,166.055,165.965,165.965,2087500010.0
2007-11-07 14:55:00,165.965,165.99,165.865,165.895,1922300000.0
2007-11-07 14:56:00,166.32,166.35,166.31,166.31,1593699996.0
2007-11-07 14:57:00,166.3,166.31,166.27,166.29,1593699996.0
2007-11-07 14:58:00,166.3,166.38,166.29,166.38,1593699996.0
2007-11-07 14:59:00,165.905,165.96,165.9,165.925,1593699996.0
2007-11-07 15:00:00,165.925,165.975,165.925,165.965,2090500003.0
2007-11-07 15:01:00,166.31,166.37,166.31,166.37,1909599991.0
2007-11-07 15:02:00,166.35,166.36,166.34,166.34,1909599991.0
2007-11-07 15:03:00,166.33,166.34,166.27,166.29,1909599991.0
2007-11-07 15:04:00,165.975,166.08,165.965,166.08,1909599991.0
2007-11-07 15:05:00,166.085,166.215,166.085,166.165,2142799987.0
2007-11-07 15:06:00,166.25,166.28,166.22,166.28,1769100001.0
2007-11-07 15:07:00,166.26,166.26,166.2,166.22,1769100001.0
2007-11-07 15:08:00,166.23,166.26,166.22,166.25,1769100001.0
2007-11-07 15:09:00,166.24,166.24,166.21,166.24,1769100001.0
2007-11-07 15:10:00,166.25,166.33,166.25,166.29,1769100001.0
2007-11-07 15:11:00,166.3,166.3,166.25,166.29,1769100001.0
2007-11-07 15:12:00,166.28,166.31,166.26,166.29,1769100001.0
2007-11-07 15:13:00,166.3,166.34,166.28,166.29,1769100001.0
2007-11-07 15:14:00,166.3,166.37,166.3,166.32,1769100001.0
2007-11-07 15:15:00,166.33,166.33,166.27,166.29,1769100001.0
2007-11-07 15:16:00,166.3,166.36,166.29,166.36,1769100001.0
2007-11-07 15:17:00,166.34,166.34,166.3,166.3,1769100001.0
2007-11-07 15:18:00,166.29,166.36,166.28,166.36,1769100001.0
2007-11-07 15:19:00,166.37,166.38,166.33,166.33,1769100001.0
2007-11-07 15:20:00,166.32,166.35,166.26,166.27,1769100001.0
2007-11-07 15:21:00,166.26,166.31,166.26,166.3,1769100001.0
2007-11-07 15:22:00,166.31,166.31,166.21,166.23,1769100001.0
2007-11-07 15:23:00,166.24,166.31,166.22,166.22,1769100001.0
2007-11-07 15:24:00,166.075,166.195,166.075,166.185,1769100001.0
2007-11-07 15:25:00,166.24,166.3,166.23,166.3,1847500008.0
2007-11-07 15:26:00,166.29,166.29,166.26,166.28,1847500008.0
2007-11-07 15:27:00,166.205,166.225,166.115,166.12,1847500008.0
2007-11-07 15:28:00,166.3,166.31,166.24,166.31,1804499995.0
2007-11-07 15:29:00,166.3,166.35,166.28,166.32,1804499995.0
2007-11-07 15:30:00,166.195,166.225,166.165,166.185,1804499995.0
2007-11-07 15:31:00,166.35,166.43,166.35,166.38,1790099993.0
2007-11-07 15:32:00,166.37,166.4,166.34,166.39,1790099993.0
2007-11-07 15:33:00,166.38,166.38,166.27,166.27,1790099993.0
2007-11-07 15:34:00,166.26,166.35,166.26,166.35,1790099993.0
2007-11-07 15:35:00,166.245,166.255,166.205,166.215,1790099993.0
2007-11-07 15:36:00,166.44,166.44,166.31,166.31,1891100013.0
2007-11-07 15:37:00,166.3,166.39,166.3,166.36,1891100013.0
2007-11-07 15:38:00,166.37,166.37,166.31,166.33,1891100013.0
2007-11-07 15:39:00,166.34,166.35,166.3,166.32,1891100013.0
2007-11-07 15:40:00,166.31,166.32,166.29,166.31,1891100013.0
2007-11-07 15:41:00,166.32,166.34,166.29,166.29,1891100013.0
2007-11-07 15:42:00,166.28,166.3,166.26,166.26,1891100013.0
2007-11-07 15:43:00,166.25,166.33,166.21,166.26,1891100013.0
2007-11-07 15:44:00,166.27,166.41,166.27,166.36,1891100013.0
2007-11-07 15:45:00,166.37,166.37,166.25,166.3,1891100013.0
2007-11-07 15:46:00,166.31,166.31,166.24,166.25,1891100013.0
2007-11-07 15:47:00,166.185,166.225,166.175,166.195,1891100013.0
2007-11-07 15:48:00,166.3,166.33,166.29,166.32,1955600010.0
2007-11-07 15:49:00,166.33,166.35,166.28,166.34,1955600010.0
2007-11-07 15:50:00,166.35,166.37,166.31,166.34,1955600010.0
2007-11-07 15:51:00,166.33,166.37,166.27,166.31,1955600010.0
2007-11-07 15:52:00,166.265,166.325,166.255,166.315,1955600010.0
2007-11-07 15:53:00,166.23,166.29,166.23,166.26,2132399997.0
2007-11-07 15:54:00,166.27,166.31,166.19,166.22,2132399997.0
2007-11-07 15:55:00,166.23,166.27,166.17,166.23,2132399997.0
2007-11-07 15:56:00,166.24,166.27,166.16,166.18,2132399997.0
2007-11-07 15:57:00,166.17,166.2,166.16,166.17,2132399997.0
2007-11-07 15:58:00,166.16,166.22,166.16,166.21,2132399997.0
2007-11-07 15:59:00,166.22,166.25,166.22,166.23,2132399997.0
2007-11-07 16:00:00,166.24,166.25,166.19,166.21,2132399997.0
2007-11-07 16:01:00,166.2,166.25,166.16,166.19,2132399997.0
2007-11-07 16:02:00,166.2,166.22,166.14,166.15,2132399997.0
2007-11-07 16:03:00,166.16,166.18,166.15,166.17,2132399997.0
2007-11-07 16:04:00,166.18,166.21,166.16,166.21,2132399997.0
2007-11-07 16:05:00,166.2,166.29,166.2,166.26,2132399997.0
2007-11-07 16:06:00,166.25,166.29,166.19,166.19,2132399997.0
2007-11-07 16:07:00,166.18,166.28,166.16,166.26,2132399997.0
2007-11-07 16:08:00,166.27,166.38,166.25,166.38,2132399997.0
2007-11-07 16:09:00,166.39,166.39,166.26,166.34,2132399997.0
2007-11-07 16:10:00,166.33,166.38,166.29,166.32,2132399997.0
2007-11-07 16:11:00,166.33,166.41,166.32,166.39,2132399997.0
2007-11-07 16:12:00,166.38,166.42,166.36,166.39,2132399997.0
2007-11-07 16:13:00,166.4,166.4,166.32,166.34,2132399997.0
2007-11-07 16:14:00,166.36,166.37,166.26,166.31,2132399997.0
2007-11-07 16:15:00,166.32,166.34,166.3,166.3,2132399997.0
2007-11-07 16:16:00,166.31,166.34,166.29,166.29,2132399997.0
2007-11-07 16:17:00,166.3,166.31,166.24,166.24,2132399997.0
2007-11-07 16:18:00,166.25,166.25,166.21,166.23,2132399997.0
2007-11-07 16:19:00,166.24,166.29,166.21,166.21,2132399997.0
2007-11-07 16:20:00,166.22,166.25,166.22,166.22,2132399997.0
2007-11-07 16:21:00,166.23,166.27,166.22,166.25,2132399997.0
2007-11-07 16:22:00,166.315,166.32,166.225,166.245,2132399997.0
2007-11-07 16:23:00,166.22,166.22,166.17,166.2,1993699994.0
2007-11-07 16:24:00,166.225,166.26,166.225,166.24,1993699994.0
2007-11-07 16:25:00,166.22,166.24,166.17,166.18,1757700001.0
2007-11-07 16:26:00,166.17,166.19,166.12,166.12,1757700001.0
2007-11-07 16:27:00,166.11,166.12,166.07,166.11,1757700001.0
2007-11-07 16:28:00,166.3,166.325,166.25,166.315,1757700001.0
2007-11-07 16:29:00,166.07,166.11,166.07,166.11,1721499997.0
2007-11-07 16:30:00,166.12,166.12,166.06,166.11,1721499997.0
2007-11-07 16:31:00,166.1,166.14,166.09,166.1,1721499997.0
2007-11-07 16:32:00,166.385,166.415,166.355,166.385,1721499997.0
2007-11-07 16:33:00,166.09,166.15,166.02,166.04,1913399997.0
2007-11-07 16:34:00,166.03,166.04,165.97,165.98,1913399997.0
2007-11-07 16:35:00,166.36,166.435,166.335,166.435,1913399997.0
2007-11-07 16:36:00,166.02,166.03,165.95,165.95,1633800000.0
2007-11-07 16:37:00,165.94,166.0,165.9,165.9,1633800000.0
2007-11-07 16:38:00,165.91,165.93,165.84,165.92,1633800000.0
2007-11-07 16:39:00,165.91,165.95,165.9,165.91,1633800000.0
2007-11-07 16:40:00,165.89,165.9,165.85,165.85,1633800000.0
2007-11-07 16:41:00,165.86,165.92,165.86,165.91,1633800000.0
2007-11-07 16:42:00,165.92,165.93,165.87,165.92,1633800000.0
2007-11-07 16:43:00,165.93,165.98,165.91,165.95,1633800000.0
2007-11-07 16:44:00,165.96,165.98,165.95,165.98,1633800000.0
2007-11-07 16:45:00,166.375,166.38,166.255,166.315,1633800000.0
2007-11-07 16:46:00,165.97,166.01,165.97,166.0,1978700009.0
2007-11-07 16:47:00,165.99,166.05,165.96,166.01,1978700009.0
2007-11-07 16:48:00,166.295,166.335,166.295,166.335,1978700009.0
2007-11-07 16:49:00,166.335,166.365,166.285,166.355,1433500001.0
2007-11-07 16:50:00,166.355,166.375,166.315,166.35,1087800000.0
2007-11-07 16:51:00,166.345,166.375,166.28,166.31,1260700000.0
2007-11-07 16:52:00,166.31,166.31,166.235,166.235,1250099999.0
2007-11-07 16:53:00,166.235,166.295,166.235,166.275,1861299996.0
2007-11-07 16:54:00,166.275,166.315,166.195,166.235,2068919994.0
2007-11-07 16:55:00,166.235,166.275,166.175,166.235,1588249992.0
2007-11-07 16:56:00,166.1,166.13,166.09,166.11,1135900000.0
2007-11-07 16:57:00,166.1,166.12,166.04,166.11,1135900000.0
2007-11-07 16:58:00,166.175,166.22,166.17,166.215,1135900000.0
2007-11-07 16:59:00,166.215,166.26,166.215,166.26,1342450000.0
2007-11-07 17:00:00,165.99,166.04,165.95,165.95,1791200002.0
2007-11-07 17:01:00,166.215,166.265,166.175,166.215,1791200002.0
2007-11-07 17:02:00,166.07,166.09,166.03,166.06,1800600005.0
2007-11-07 17:03:00,166.155,166.18,166.155,166.175,1800600005.0
2007-11-07 17:04:00,166.01,166.02,165.98,166.01,2064199998.0
2007-11-07 17:05:00,166.21,166.295,166.2,166.265,2064199998.0
2007-11-07 17:06:00,166.26,166.305,166.19,166.19,2103700005.0
2007-11-07 17:07:00,166.06,166.06,166.0,166.02,1791199998.0
2007-11-07 17:08:00,166.285,166.395,166.265,166.39,1791199998.0
2007-11-07 17:09:00,166.04,166.06,165.99,166.06,1730349995.0
2007-11-07 17:10:00,166.05,166.13,166.02,166.04,1730349995.0
2007-11-07 17:11:00,166.05,166.05,165.97,166.0,1730349995.0
2007-11-07 17:12:00,166.395,166.43,166.365,166.405,1730349995.0
2007-11-07 17:13:00,166.405,166.405,166.325,166.345,1784600004.0
2007-11-07 17:14:00,166.05,166.05,165.98,166.04,1365600001.0
2007-11-07 17:15:00,166.03,166.09,166.02,166.07,1365600001.0
2007-11-07 17:16:00,166.315,166.355,166.295,166.305,1365600001.0
2007-11-07 17:17:00,166.305,166.315,166.245,166.245,2089499995.0
2007-11-07 17:18:00,166.08,166.1,166.05,166.07,2095800003.0
2007-11-07 17:19:00,166.08,166.16,166.05,166.16,2095800003.0
2007-11-07 17:20:00,166.17,166.17,166.08,166.1,2095800003.0
2007-11-07 17:21:00,166.23,166.275,166.225,166.26,2095800003.0
2007-11-07 17:22:00,166.1,166.12,166.07,166.07,2039100000.0
2007-11-07 17:23:00,166.06,166.12,166.06,166.12,2039100000.0
2007-11-07 17:24:00,166.2,166.215,166.18,166.21,2039100000.0
2007-11-07 17:25:00,166.07,166.07,165.99,166.01,2142900001.0
2007-11-07 17:26:00,166.185,166.2,166.13,166.13,2142900001.0
2007-11-07 17:27:00,166.13,166.13,166.085,166.125,1719399987.0
2007-11-07 17:28:00,166.125,166.15,166.085,166.085,2106600002.0
2007-11-07 17:29:00,166.085,166.115,166.075,166.11,1866800002.0
2007-11-07 17:30:00,166.11,166.135,166.065,166.105,1648000002.0
2007-11-07 17:31:00,166.115,166.15,166.095,166.11,2135463699.0
2007-11-07 17:32:00,166.05,166.06,166.02,166.02,1148300000.0
2007-11-07 17:33:00,166.01,166.05,165.97,165.97,1148300000.0
2007-11-07 17:34:00,165.98,166.0,165.96,165.97,1148300000.0
2007-11-07 17:35:00,165.96,165.98,165.93,165.97,1148300000.0
2007-11-07 17:36:00,166.03,166.035,165.96,165.965,1148300000.0
2007-11-07 17:37:00,165.965,166.005,165.915,165.915,1368599999.0
2007-11-07 17:38:00,165.915,165.955,165.855,165.93,1207100002.0
2007-11-07 17:39:00,165.93,165.96,165.905,165.92,920000002.0
2007-11-07 17:40:00,165.92,165.92,165.86,165.86,1151300001.0
2007-11-07 17:41:00,165.86,165.93,165.86,165.915,1513200000.0
2007-11-07 17:42:00,165.96,165.98,165.96,165.97,1610700000.0
2007-11-07 17:43:00,165.96,165.98,165.96,165.98,1610700000.0
2007-11-07 17:44:00,165.965,165.985,165.955,165.985,1610700000.0
2007-11-07 17:45:00,165.94,165.96,165.91,165.91,1359600000.0
2007-11-07 17:46:00,165.995,166.015,165.975,166.005,1359600000.0
2007-11-07 17:47:00,166.005,166.055,165.965,166.015,1586499998.0
2007-11-07 17:48:00,165.94,165.95,165.94,165.95,2144600000.0
2007-11-07 17:49:00,166.065,166.105,166.045,166.095,2144600000.0
2007-11-07 17:50:00,166.095,166.115,166.01,166.07,1622000003.0
2007-11-07 17:51:00,166.07,166.075,166.025,166.07,1704699999.0
2007-11-07 17:52:00,165.96,166.04,165.96,166.03,1779440800.0
2007-11-07 17:53:00,166.02,166.08,166.02,166.07,1779440800.0
2007-11-07 17:54:00,166.075,166.135,166.045,166.075,1779440800.0
2007-11-07 17:55:00,166.08,166.1,166.07,166.07,1579799998.0
2007-11-07 17:56:00,166.095,166.135,166.095,166.105,1579799998.0
2007-11-07 17:57:00,166.09,166.12,166.04,166.04,1286800000.0
2007-11-07 17:58:00,166.05,166.12,166.05,166.12,1286800000.0
2007-11-07 17:59:00,166.11,166.13,166.05,166.13,1286800000.0
2007-11-07 18:00:00,166.01,166.05,165.955,165.965,1286800000.0
2007-11-07 18:01:00,165.97,166.105,165.955,166.075,828236400.0
2007-11-07 18:02:00,166.075,166.095,166.045,166.065,755999996.0
2007-11-07 18:03:00,166.065,166.105,166.045,166.045,812699999.0
2007-11-07 18:04:00,166.035,166.035,165.995,166.015,1122300002.0
2007-11-07 18:05:00,166.015,166.11,165.985,166.085,1131290353.0
2007-11-07 18:06:00,166.085,166.095,166.065,166.085,910200001.0
2007-11-07 18:07:00,166.085,166.085,166.015,166.025,1077200001.0
2007-11-07 18:08:00,166.025,166.09,165.985,166.05,1881300009.0
2007-11-07 18:09:00,165.93,165.94,165.9,165.92,1241175002.0
2007-11-07 18:10:00,166.07,166.135,166.025,166.05,1241175002.0
2007-11-07 18:11:00,166.05,166.06,165.985,165.995,1131300003.0
2007-11-07 18:12:00,165.995,166.04,165.965,166.025,1315500000.0
2007-11-07 18:13:00,165.76,165.78,165.75,165.78,1401300003.0
2007-11-07 18:14:00,166.055,166.065,165.975,166.045,1401300003.0
2007-11-07 18:15:00,166.045,166.105,166.035,166.09,1099199998.0
2007-11-07 18:16:00,166.09,166.1,166.045,166.065,859600002.0
2007-11-07 18:17:00,166.055,166.1,166.03,166.08,1271100001.0
2007-11-07 18:18:00,166.085,166.115,166.065,166.09,824000000.0
2007-11-07 18:19:00,166.09,166.175,166.07,166.175,1553999996.0
2007-11-07 18:20:00,166.175,166.185,166.095,166.11,1143300005.0
2007-11-07 18:21:00,165.79,165.84,165.77,165.84,1362600006.0
2007-11-07 18:22:00,165.83,165.88,165.83,165.87,1362600006.0
2007-11-07 18:23:00,166.075,166.125,166.07,166.125,1362600006.0
2007-11-07 18:24:00,165.85,165.86,165.81,165.81,1301600004.0
2007-11-07 18:25:00,165.82,165.82,165.8,165.82,1301600004.0
2007-11-07 18:26:00,165.83,165.86,165.82,165.84,1301600004.0
2007-11-07 18:27:00,165.85,165.89,165.84,165.88,1301600004.0
2007-11-07 18:28:00,165.89,165.92,165.85,165.85,1301600004.0
2007-11-07 18:29:00,166.045,166.09,166.015,166.07,1301600004.0
2007-11-07 18:30:00,166.07,166.095,166.045,166.075,922800001.0
2007-11-07 18:31:00,166.075,166.105,166.025,166.045,1217626381.0
2007-11-07 18:32:00,166.045,166.065,166.025,166.03,1410600005.0
2007-11-07 18:33:00,166.025,166.055,165.98,165.98,1959608795.0
2007-11-07 18:34:00,165.98,166.01,165.965,165.98,1837899993.0
2007-11-07 18:35:00,165.98,165.99,165.94,165.985,2013899995.0
2007-11-07 18:36:00,165.91,165.96,165.9,165.94,2090800000.0
2007-11-07 18:37:00,165.96,165.98,165.96,165.97,2090800000.0
2007-11-07 18:38:00,165.97,165.99,165.93,165.935,1791099999.0
2007-11-07 18:39:00,165.935,165.995,165.935,165.95,2008900000.0
2007-11-07 18:40:00,165.95,165.99,165.95,165.975,1809600001.0
2007-11-07 18:41:00,165.9,165.94,165.9,165.93,2065800000.0
2007-11-07 18:42:00,165.94,165.94,165.92,165.92,2065800000.0
2007-11-07 18:43:00,165.98,165.99,165.975,165.99,2065800000.0
2007-11-07 18:44:00,165.92,165.94,165.9,165.9,1476800000.0
2007-11-07 18:45:00,165.91,165.91,165.89,165.91,1476800000.0
2007-11-07 18:46:00,165.9,165.92,165.89,165.92,1476800000.0
2007-11-07 18:47:00,165.9,165.92,165.9,165.9,1476800000.0
2007-11-07 18:48:00,165.91,165.92,165.84,165.85,1476800000.0
2007-11-07 18:49:00,165.95,165.96,165.92,165.945,1476800000.0
2007-11-07 18:50:00,165.945,166.0,165.935,165.97,1622400000.0
2007-11-07 18:51:00,165.97,165.99,165.95,165.965,1788700000.0
2007-11-07 18:52:00,165.8,165.81,165.79,165.79,1860399997.0
2007-11-07 18:53:00,166.04,166.09,166.02,166.08,1860399997.0
2007-11-07 18:54:00,166.08,166.09,166.06,166.09,1051000000.0
2007-11-07 18:55:00,166.09,166.11,166.08,166.08,1555299999.0
2007-11-07 18:56:00,166.08,166.11,166.07,166.11,1328500000.0
2007-11-07 18:57:00,165.87,165.88,165.85,165.86,1689300002.0
2007-11-07 18:58:00,166.04,166.13,166.04,166.13,1689300002.0
2007-11-07 18:59:00,166.13,166.15,166.065,166.15,1503500002.0
2007-11-07 19:00:00,166.15,166.17,166.095,166.1,1333500000.0
2007-11-07 19:01:00,166.095,166.1,166.055,166.09,1541199995.0
2007-11-07 19:02:00,166.09,166.1,166.03,166.03,1410400000.0
2007-11-07 19:03:00,166.03,166.065,166.03,166.04,1485900000.0
2007-11-07 19:04:00,165.85,165.85,165.81,165.82,1686899999.0
2007-11-07 19:05:00,165.85,165.88,165.83,165.83,1686899999.0
2007-11-07 19:06:00,166.035,166.04,166.0,166.03,1686899999.0
2007-11-07 19:07:00,166.03,166.03,165.985,166.0,1877200003.0
2007-11-07 19:08:00,166.0,166.0,165.94,165.94,1381600000.0
2007-11-07 19:09:00,165.94,165.96,165.92,165.925,1733200000.0
2007-11-07 19:10:00,165.925,165.94,165.87,165.875,1387800000.0
2007-11-07 19:11:00,165.865,165.865,165.835,165.835,1498900002.0
2007-11-07 19:12:00,165.835,165.835,165.77,165.785,1250000000.0
2007-11-07 19:13:00,165.785,165.795,165.755,165.79,1519500000.0
2007-11-07 19:14:00,165.79,165.84,165.785,165.81,1803000002.0
2007-11-07 19:15:00,165.81,165.82,165.8,165.815,1721700000.0
2007-11-07 19:16:00,165.815,165.86,165.805,165.805,1278200000.0
2007-11-07 19:17:00,165.8,165.86,165.79,165.79,1237800000.0
2007-11-07 19:18:00,165.7,165.73,165.59,165.6,2044899998.0
2007-11-07 19:19:00,165.59,165.6,165.52,165.59,2044899998.0
2007-11-07 19:20:00,165.6,165.65,165.59,165.64,2044899998.0
2007-11-07 19:21:00,165.65,165.65,165.49,165.52,2044899998.0
2007-11-07 19:22:00,165.51,165.54,165.51,165.51,2044899998.0
2007-11-07 19:23:00,165.885,165.92,165.865,165.87,2044899998.0
2007-11-07 19:24:00,165.865,165.88,165.82,165.82,2066999999.0
2007-11-07 19:25:00,165.82,165.835,165.815,165.83,1664000000.0
2007-11-07 19:26:00,165.83,165.87,165.83,165.865,1267300000.0
2007-11-07 19:27:00,165.865,165.905,165.85,165.89,1671100000.0
2007-11-07 19:28:00,165.44,165.56,165.43,165.53,2083000000.0
2007-11-07 19:29:00,165.54,165.56,165.53,165.53,2083000000.0
2007-11-07 19:30:00,165.54,165.57,165.52,165.56,2083000000.0
2007-11-07 19:31:00,165.55,165.58,165.55,165.58,2083000000.0
2007-11-07 19:32:00,165.865,165.93,165.85,165.91,2083000000.0
2007-11-07 19:33:00,165.72,165.72,165.67,165.67,1977000000.0
2007-11-07 19:34:00,165.66,165.66,165.58,165.6,1977000000.0
2007-11-07 19:35:00,165.89,165.92,165.88,165.91,1977000000.0
2007-11-07 19:36:00,165.91,165.97,165.91,165.95,1287200000.0
2007-11-07 19:37:00,165.95,165.95,165.9,165.925,1398500000.0
2007-11-07 19:38:00,165.925,165.955,165.89,165.955,1818900000.0
2007-11-07 19:39:00,165.95,165.985,165.95,165.97,1390100000.0
2007-11-07 19:40:00,165.97,165.97,165.91,165.92,1522100000.0
2007-11-07 19:41:00,165.92,165.96,165.915,165.95,1653100000.0
2007-11-07 19:42:00,165.95,165.96,165.94,165.94,1614400000.0
2007-11-07 19:43:00,165.945,165.95,165.92,165.94,2135600000.0
2007-11-07 19:44:00,165.67,165.71,165.66,165.71,1943400000.0
2007-11-07 19:45:00,165.91,165.925,165.905,165.925,1943400000.0
2007-11-07 19:46:00,165.925,165.93,165.905,165.93,1527200000.0
2007-11-07 19:47:00,165.93,165.94,165.9,165.905,1551199994.0
2007-11-07 19:48:00,165.91,165.935,165.85,165.85,1409699997.0
2007-11-07 19:49:00,165.86,165.86,165.76,165.795,1462599997.0
2007-11-07 19:50:00,165.72,165.78,165.72,165.75,1781800000.0
2007-11-07 19:51:00,165.77,165.77,165.74,165.74,1781800000.0
2007-11-07 19:52:00,165.73,165.75,165.73,165.75,1781800000.0
2007-11-07 19:53:00,165.8,165.8,165.75,165.795,1781800000.0
2007-11-07 19:54:00,165.795,165.855,165.755,165.835,1041300000.0
2007-11-07 19:55:00,165.835,165.845,165.815,165.845,1943600000.0
2007-11-07 19:56:00,165.845,165.895,165.835,165.89,1294800000.0
2007-11-07 19:57:00,165.89,165.895,165.86,165.865,1459400000.0
2007-11-07 19:58:00,165.86,165.86,165.815,165.815,1844800000.0
2007-11-07 19:59:00,165.815,165.835,165.795,165.82,1481200000.0
2007-11-07 20:00:00,165.82,165.84,165.765,165.765,2000400000.0
2007-11-07 20:01:00,165.765,165.81,165.74,165.745,1876676400.0
2007-11-07 20:02:00,165.745,165.81,165.745,165.8,2076117600.0
2007-11-07 20:03:00,165.54,165.61,165.54,165.61,1570400000.0
2007-11-07 20:04:00,165.87,165.87,165.825,165.835,1570400000.0
2007-11-07 20:05:00,165.835,165.89,165.83,165.84,2022600000.0
2007-11-07 20:06:00,165.57,165.63,165.56,165.63,2028100000.0
2007-11-07 20:07:00,165.82,165.825,165.8,165.815,2028100000.0
2007-11-07 20:08:00,165.815,165.825,165.795,165.81,1344900000.0
2007-11-07 20:09:00,165.805,165.84,165.805,165.83,2085300000.0
2007-11-07 20:10:00,165.83,165.87,165.81,165.85,1895300000.0
2007-11-07 20:11:00,165.85,165.85,165.81,165.82,1788600000.0
2007-11-07 20:12:00,165.82,165.85,165.79,165.85,1515700000.0
2007-11-07 20:13:00,165.71,165.76,165.7,165.76,1631800000.0
2007-11-07 20:14:00,165.77,165.78,165.73,165.78,1631800000.0
2007-11-07 20:15:00,165.785,165.79,165.73,165.73,1631800000.0
2007-11-07 20:16:00,165.73,165.75,165.68,165.68,2112900000.0
2007-11-07 20:17:00,165.68,165.73,165.64,165.72,1540600000.0
2007-11-07 20:18:00,165.72,165.74,165.6,165.6,1446899997.0
2007-11-07 20:19:00,165.6,165.6,165.525,165.6,1567900002.0
2007-11-07 20:20:00,165.6,165.665,165.595,165.665,1077100000.0
2007-11-07 20:21:00,165.665,165.665,165.5,165.53,1288599998.0
2007-11-07 20:22:00,165.53,165.55,165.515,165.525,1901899999.0
2007-11-07 20:23:00,165.525,165.56,165.49,165.51,1896100002.0
2007-11-07 20:24:00,165.51,165.52,165.42,165.435,1140154564.0
2007-11-07 20:25:00,165.435,165.56,165.425,165.56,1993700003.0
2007-11-07 20:26:00,165.56,165.56,165.535,165.535,1996200000.0
2007-11-07 20:27:00,165.535,165.535,165.45,165.45,1804600000.0
2007-11-07 20:28:00,165.45,165.57,165.44,165.55,1075800002.0
2007-11-07 20:29:00,165.55,165.57,165.54,165.54,1637800001.0
2007-11-07 20:30:00,165.54,165.58,165.53,165.57,1386000000.0
2007-11-07 20:31:00,165.57,165.6,165.565,165.6,1500800000.0
2007-11-07 20:32:00,165.6,165.725,165.6,165.72,1465500000.0
2007-11-07 20:33:00,165.72,165.735,165.675,165.675,1127000008.0
2007-11-07 20:34:00,165.675,165.675,165.595,165.625,1664300001.0
2007-11-07 20:35:00,165.625,165.64,165.595,165.605,2027499999.0
2007-11-07 20:36:00,165.605,165.625,165.58,165.615,1363600000.0
2007-11-07 20:37:00,165.81,165.84,165.77,165.77,1706800002.0
2007-11-07 20:38:00,165.57,165.575,165.55,165.55,1706800002.0
2007-11-07 20:39:00,165.545,165.605,165.545,165.595,1755000000.0
2007-11-07 20:40:00,165.595,165.725,165.595,165.725,1442900000.0
2007-11-07 20:41:00,165.725,165.735,165.685,165.685,1321426382.0
2007-11-07 20:42:00,165.685,165.705,165.665,165.7,1400000000.0
2007-11-07 20:43:00,165.85,165.93,165.83,165.89,1022999998.0
2007-11-07 20:44:00,165.69,165.72,165.67,165.72,1022999998.0
2007-11-07 20:45:00,165.72,165.725,165.665,165.665,642500000.0
2007-11-07 20:46:00,165.665,165.68,165.65,165.655,1758000000.0
2007-11-07 20:47:00,165.655,165.665,165.635,165.66,1638200000.0
2007-11-07 20:48:00,165.665,165.72,165.645,165.72,1381752300.0
2007-11-07 20:49:00,165.72,165.745,165.695,165.74,1221200000.0
2007-11-07 20:50:00,165.74,165.795,165.735,165.765,993700000.0
2007-11-07 20:51:00,165.765,165.78,165.745,165.745,1777700000.0
2007-11-07 20:52:00,165.71,165.71,165.66,165.66,1821600000.0
2007-11-07 20:53:00,165.67,165.73,165.66,165.73,1821600000.0
2007-11-07 20:54:00,165.72,165.74,165.69,165.69,1821600000.0
2007-11-07 20:55:00,165.695,165.72,165.68,165.72,1821600000.0
2007-11-07 20:56:00,165.68,165.71,165.62,165.62,1696200000.0
2007-11-07 20:57:00,165.61,165.66,165.61,165.65,1696200000.0
2007-11-07 20:58:00,165.64,165.68,165.63,165.67,1696200000.0
2007-11-07 20:59:00,165.76,165.77,165.7,165.7,1696200000.0
2007-11-07 21:00:00,165.7,165.7,165.655,165.665,1898300000.0
2007-11-07 21:01:00,165.665,165.67,165.585,165.6,1682399999.0
2007-11-07 21:02:00,165.6,165.6,165.545,165.555,1641200000.0
2007-11-07 21:03:00,165.555,165.63,165.555,165.62,1417000000.0
2007-11-07 21:04:00,165.57,165.58,165.55,165.55,1224300000.0
2007-11-07 21:05:00,165.61,165.61,165.565,165.575,1224300000.0
2007-11-07 21:06:00,165.575,165.645,165.57,165.64,1825000000.0
2007-11-07 21:07:00,165.62,165.63,165.6,165.6,1778600000.0
2007-11-07 21:08:00,165.58,165.63,165.57,165.63,1778600000.0
2007-11-07 21:09:00,165.66,165.73,165.66,165.72,1778600000.0
2007-11-07 21:10:00,165.72,165.72,165.67,165.68,1341400000.0
2007-11-07 21:11:00,165.68,165.72,165.68,165.71,2086200000.0
2007-11-07 21:12:00,165.73,165.73,165.69,165.7,1839300000.0
2007-11-07 21:13:00,165.715,165.78,165.71,165.78,1839300000.0
2007-11-07 21:14:00,165.78,165.8,165.74,165.795,1921199999.0
2007-11-07 21:15:00,165.8,165.87,165.75,165.75,1583300002.0
2007-11-07 21:16:00,165.75,165.775,165.75,165.77,1690200000.0
2007-11-07 21:17:00,165.77,165.78,165.74,165.78,1858700000.0
2007-11-07 21:18:00,165.69,165.7,165.6,165.61,1521800004.0
2007-11-07 21:19:00,165.85,165.85,165.765,165.79,1521800004.0
2007-11-07 21:20:00,165.79,165.815,165.785,165.8,1650600000.0
2007-11-07 21:21:00,165.8,165.81,165.75,165.75,1633200000.0
2007-11-07 21:22:00,165.75,165.775,165.73,165.75,1648600001.0
2007-11-07 21:23:00,165.62,165.63,165.61,165.63,1843500000.0
2007-11-07 21:24:00,165.62,165.63,165.54,165.54,1843500000.0
2007-11-07 21:25:00,165.53,165.55,165.46,165.47,1843500000.0
2007-11-07 21:26:00,165.46,165.46,165.44,165.44,1843500000.0
2007-11-07 21:27:00,165.43,165.43,165.26,165.26,1843500000.0
2007-11-07 21:28:00,165.795,165.87,165.79,165.845,1843500000.0
2007-11-07 21:29:00,165.26,165.28,165.24,165.27,1820300000.0
2007-11-07 21:30:00,165.28,165.32,165.27,165.28,1820300000.0
2007-11-07 21:31:00,165.87,165.87,165.82,165.82,1820300000.0
2007-11-07 21:32:00,165.31,165.32,165.24,165.3,1507900001.0
2007-11-07 21:33:00,165.855,165.855,165.805,165.805,1507900001.0
2007-11-07 21:34:00,165.8,165.84,165.8,165.815,1678300000.0
2007-11-07 21:35:00,165.815,165.87,165.815,165.87,1372000000.0
2007-11-07 21:36:00,165.87,165.87,165.805,165.805,1200400000.0
2007-11-07 21:37:00,165.805,165.86,165.78,165.785,1401000000.0
2007-11-07 21:38:00,165.785,165.83,165.775,165.785,1719400000.0
2007-11-07 21:39:00,165.785,165.84,165.78,165.805,1377100000.0
2007-11-07 21:40:00,165.805,165.81,165.775,165.775,1510500000.0
2007-11-07 21:41:00,165.775,165.85,165.765,165.835,1235400000.0
2007-11-07 21:42:00,165.835,165.855,165.825,165.855,1174700000.0
2007-11-07 21:43:00,165.31,165.32,165.25,165.27,1088099999.0
2007-11-07 21:44:00,165.9,165.95,165.895,165.925,1088099999.0
2007-11-07 21:45:00,165.28,165.3,165.22,165.28,2038599984.0
2007-11-07 21:46:00,165.845,165.865,165.83,165.84,2038599984.0
2007-11-07 21:47:00,165.84,165.84,165.82,165.83,1781500000.0
2007-11-07 21:48:00,165.83,165.83,165.785,165.8,1847199996.0
2007-11-07 21:49:00,165.8,165.8,165.765,165.77,2011849993.0
2007-11-07 21:50:00,165.77,165.805,165.77,165.78,1235650000.0
2007-11-07 21:51:00,165.78,165.78,165.695,165.705,1372100002.0
2007-11-07 21:52:00,165.715,165.725,165.665,165.67,2099600007.0
2007-11-07 21:53:00,165.675,165.74,165.665,165.73,1988000000.0
2007-11-07 21:54:00,165.0,165.0,164.89,164.91,1687000000.0
2007-11-07 21:55:00,164.9,164.98,164.89,164.95,1687000000.0
2007-11-07 21:56:00,164.96,165.02,164.94,165.0,1687000000.0
2007-11-07 21:57:00,165.63,165.67,165.62,165.65,1687000000.0
2007-11-07 21:58:00,165.65,165.68,165.635,165.68,2114500000.0
2007-11-07 21:59:00,165.68,165.68,165.6,165.6,1734700000.0
2007-11-07 22:00:00,165.6,165.63,165.59,165.63,2105400000.0
2007-11-07 22:01:00,165.635,165.66,165.625,165.66,2049300002.0
2007-11-07 22:02:00,165.66,165.69,165.62,165.64,1863800000.0
2007-11-07 22:03:00,165.07,165.07,165.03,165.05,1768200001.0
2007-11-07 22:04:00,165.06,165.09,165.06,165.07,1768200001.0
2007-11-07 22:05:00,165.56,165.62,165.545,165.62,1768200001.0
2007-11-07 22:06:00,165.62,165.66,165.615,165.63,1997199999.0
2007-11-07 22:07:00,165.11,165.12,165.08,165.09,1917100000.0
2007-11-07 22:08:00,165.1,165.1,165.1,165.1,1917100000.0
2007-11-07 22:09:00,165.09,165.1,165.06,165.08,1917100000.0
2007-11-07 22:10:00,165.09,165.1,165.07,165.09,1917100000.0
2007-11-07 22:11:00,165.08,165.09,165.08,165.09,1917100000.0
2007-11-07 22:12:00,165.08,165.15,165.08,165.14,1917100000.0
2007-11-07 22:13:00,165.15,165.19,165.15,165.18,1917100000.0
2007-11-07 22:14:00,165.19,165.19,165.15,165.17,1917100000.0
2007-11-07 22:15:00,165.16,165.16,165.14,165.15,1917100000.0
2007-11-07 22:16:00,165.71,165.71,165.7,165.71,1917100000.0
2007-11-07 22:17:00,165.21,165.22,165.21,165.21,1777400000.0
2007-11-07 22:18:00,165.2,165.21,165.18,165.18,1777400000.0
2007-11-07 22:19:00,165.2,165.21,165.19,165.2,1777400000.0
2007-11-07 22:21:00,165.19,165.22,165.18,165.22,1777400000.0
2007-11-07 22:22:00,165.21,165.21,165.19,165.2,1777400000.0
2007-11-07 22:23:00,165.615,165.64,165.615,165.64,1777400000.0
2007-11-07 22:25:00,165.19,165.2,165.19,165.2,1687500000.0
2007-11-07 22:26:00,165.485,165.485,165.45,165.45,1687500000.0
2007-11-07 22:27:00,165.45,165.45,165.27,165.27,1246700000.0
2007-11-07 22:28:00,165.275,165.32,165.245,165.26,1131900000.0
2007-11-07 22:29:00,165.26,165.29,165.25,165.29,1302400000.0
2007-11-07 22:30:00,165.29,165.33,165.275,165.29,1475300000.0
2007-11-07 22:31:00,165.29,165.355,165.285,165.325,1267700000.0
2007-11-07 22:32:00,165.325,165.33,165.26,165.305,1406900000.0
2007-11-07 22:33:00,165.12,165.17,165.12,165.13,1978799998.0
2007-11-07 22:34:00,165.28,165.28,165.19,165.24,1978799998.0
2007-11-07 22:35:00,165.24,165.265,165.19,165.205,1251900000.0
2007-11-07 22:36:00,165.2,165.2,165.1,165.12,1978499992.0
2007-11-07 22:37:00,165.125,165.215,165.12,165.21,1718300000.0
2007-11-07 22:38:00,165.21,165.27,165.18,165.27,1308800000.0
2007-11-07 22:39:00,165.27,165.27,165.18,165.19,1453800000.0
2007-11-07 22:40:00,165.19,165.23,165.185,165.205,1182400000.0
2007-11-07 22:41:00,165.205,165.25,165.185,165.25,1176834200.0
2007-11-07 22:42:00,165.25,165.32,165.24,165.315,1414302860.0
2007-11-07 22:43:00,165.325,165.335,165.26,165.29,1657000004.0
2007-11-07 22:44:00,165.29,165.29,165.25,165.285,2028099995.0
2007-11-07 22:45:00,165.285,165.315,165.23,165.295,1392100000.0
2007-11-07 22:46:00,165.295,165.295,165.24,165.26,1494000000.0
2007-11-07 22:47:00,165.07,165.1,165.07,165.07,2097200000.0
2007-11-07 22:48:00,165.28,165.29,165.23,165.24,2097200000.0
2007-11-07 22:49:00,165.06,165.09,165.05,165.09,1794099999.0
2007-11-07 22:50:00,165.17,165.185,165.11,165.12,1794099999.0
2007-11-07 22:51:00,165.12,165.12,165.06,165.07,1430200002.0
2007-11-07 22:52:00,165.07,165.11,165.05,165.055,1423800000.0
2007-11-07 22:53:00,165.055,165.055,165.005,165.02,1224200000.0
2007-11-07 22:54:00,165.02,165.02,164.895,164.915,1173700000.0
2007-11-07 22:55:00,164.915,164.98,164.905,164.965,1770700001.0
2007-11-07 22:56:00,164.965,165.03,164.95,165.0,2020599999.0
2007-11-07 22:57:00,164.94,164.95,164.8,164.81,1825299999.0
2007-11-07 22:58:00,164.82,164.82,164.78,164.79,1825299999.0
2007-11-07 22:59:00,164.82,164.84,164.81,164.84,1825299999.0
2007-11-07 23:00:00,165.025,165.13,165.025,165.13,1825299999.0
2007-11-07 23:01:00,165.13,165.13,165.05,165.055,1247700000.0
2007-11-07 23:02:00,165.055,165.07,165.02,165.07,1698000000.0
2007-11-07 23:03:00,165.07,165.08,165.04,165.065,1598699997.0
2007-11-07 23:04:00,165.065,165.1,165.065,165.085,1753799999.0
2007-11-07 23:05:00,165.085,165.11,165.06,165.11,1805750002.0
2007-11-07 23:06:00,165.11,165.15,165.095,165.115,1697500000.0
2007-11-07 23:07:00,165.115,165.135,165.105,165.105,1200800000.0
2007-11-07 23:08:00,165.105,165.11,165.105,165.11,886400000.0
2007-11-07 23:09:00,164.74,164.74,164.69,164.7,1977400000.0
2007-11-07 23:10:00,164.69,164.72,164.69,164.71,1977400000.0
2007-11-07 23:11:00,164.72,164.72,164.66,164.67,1977400000.0
2007-11-07 23:12:00,164.66,164.68,164.65,164.66,1977400000.0
2007-11-07 23:13:00,164.67,164.67,164.63,164.63,1977400000.0
2007-11-07 23:14:00,164.61,164.62,164.59,164.6,1977400000.0
2007-11-07 23:15:00,164.59,164.6,164.57,164.57,1977400000.0
2007-11-07 23:16:00,164.56,164.56,164.42,164.42,1977400000.0
2007-11-07 23:17:00,164.45,164.45,164.04,164.27,1977400000.0
2007-11-07 23:18:00,164.24,164.29,164.22,164.24,1977400000.0
2007-11-07 23:19:00,164.25,164.35,164.25,164.35,1977400000.0
2007-11-07 23:20:00,164.34,164.43,164.34,164.4,1977400000.0
2007-11-07 23:21:00,164.38,164.39,164.3,164.33,1977400000.0
2007-11-07 23:22:00,164.31,164.36,164.22,164.34,1977400000.0
2007-11-07 23:23:00,165.21,165.225,165.2,165.225,1977400000.0
2007-11-07 23:24:00,165.225,165.225,165.2,165.2,1622575000.0
2007-11-07 23:25:00,164.29,164.33,164.2,164.2,1517600000.0
2007-11-07 23:26:00,164.22,164.22,164.16,164.17,1517600000.0
2007-11-07 23:27:00,164.14,164.21,164.14,164.19,1517600000.0
2007-11-07 23:28:00,164.18,164.18,164.12,164.14,1517600000.0
2007-11-07 23:29:00,164.13,164.16,164.12,164.15,1517600000.0
2007-11-07 23:30:00,164.14,164.19,164.12,164.18,1517600000.0
2007-11-07 23:31:00,165.135,165.155,165.125,165.135,1517600000.0
2007-11-07 23:32:00,164.22,164.22,164.17,164.19,2124200000.0
2007-11-07 23:33:00,165.15,165.175,165.13,165.14,2124200000.0
2007-11-07 23:34:00,165.14,165.145,165.135,165.135,898200000.0
2007-11-07 23:35:00,165.135,165.135,165.125,165.135,1396800000.0
2007-11-07 23:36:00,164.32,164.39,164.29,164.36,2093100000.0
2007-11-07 23:37:00,164.37,164.4,164.26,164.26,2093100000.0
2007-11-07 23:38:00,164.23,164.26,164.19,164.22,2093100000.0
2007-11-07 23:39:00,164.23,164.3,164.22,164.3,2093100000.0
2007-11-07 23:40:00,164.28,164.28,164.23,164.26,2093100000.0
2007-11-07 23:41:00,164.25,164.25,164.24,164.25,2093100000.0
2007-11-07 23:42:00,164.24,164.26,164.24,164.24,2093100000.0
2007-11-07 23:43:00,164.23,164.27,164.19,164.23,2093100000.0
2007-11-07 23:44:00,164.27,164.29,164.25,164.29,2093100000.0
2007-11-07 23:45:00,164.3,164.31,164.23,164.26,2093100000.0
2007-11-07 23:46:00,165.115,165.115,165.095,165.095,2093100000.0
2007-11-07 23:47:00,165.095,165.1,165.075,165.075,2127200000.0
2007-11-07 23:48:00,165.075,165.09,165.065,165.07,2107200000.0
2007-11-07 23:49:00,164.21,164.23,164.19,164.2,1933600000.0
2007-11-07 23:50:00,164.21,164.23,164.19,164.19,1933600000.0
2007-11-07 23:51:00,165.065,165.07,164.995,165.005,1933600000.0
2007-11-07 23:52:00,165.005,165.005,164.945,164.945,1193000001.0
2007-11-07 23:53:00,164.32,164.37,164.3,164.36,1852400000.0
2007-11-07 23:54:00,164.37,164.37,164.32,164.37,1852400000.0
2007-11-07 23:55:00,164.42,164.42,164.36,164.37,1852400000.0
2007-11-07 23:56:00,164.39,164.39,164.31,164.36,1852400000.0
2007-11-07 23:57:00,164.34,164.36,164.31,164.35,1852400000.0
2007-11-07 23:58:00,164.825,164.825,164.785,164.805,1852400000.0
2007-11-07 23:59:00,164.805,164.84,164.805,164.825,1893300000.0
2007-11-08 00:00:00,164.36,164.5,164.36,164.49,1976800000.0
2007-11-08 00:01:00,164.5,164.51,164.43,164.45,1976800000.0
2007-11-08 00:02:00,164.43,164.49,164.42,164.47,1976800000.0
2007-11-08 00:03:00,164.77,164.79,164.76,164.76,1976800000.0
2007-11-08 00:04:00,164.54,164.55,164.45,164.49,1595400000.0
2007-11-08 00:05:00,164.5,164.51,164.47,164.49,1595400000.0
2007-11-08 00:06:00,164.5,164.5,164.39,164.4,1595400000.0
2007-11-08 00:07:00,164.44,164.44,164.33,164.37,1595400000.0
2007-11-08 00:08:00,164.38,164.39,164.34,164.36,1595400000.0
2007-11-08 00:09:00,164.73,164.75,164.67,164.7,1595400000.0
2007-11-08 00:10:00,164.44,164.44,164.4,164.4,620900000.0
2007-11-08 00:11:00,164.38,164.44,164.36,164.44,620900000.0
2007-11-08 00:12:00,164.42,164.53,164.4,164.44,620900000.0
2007-11-08 00:13:00,164.66,164.66,164.625,164.625,620900000.0
2007-11-08 00:14:00,164.625,164.655,164.595,164.6,737800000.0
2007-11-08 00:15:00,164.6,164.61,164.575,164.58,1832800000.0
2007-11-08 00:16:00,164.58,164.58,164.42,164.42,1930299995.0
2007-11-08 00:17:00,164.42,164.42,163.935,164.23,1122299999.0
2007-11-08 00:18:00,164.23,164.275,164.2,164.23,1231100000.0
2007-11-08 00:19:00,164.235,164.35,164.23,164.35,1765300010.0
2007-11-08 00:20:00,164.345,164.42,164.345,164.395,1541900002.0
2007-11-08 00:21:00,164.36,164.4,164.34,164.4,1172100000.0
2007-11-08 00:22:00,164.31,164.35,164.195,164.35,1172100000.0
2007-11-08 00:23:00,164.35,164.41,164.29,164.365,1658300000.0
2007-11-08 00:24:00,164.365,164.38,164.275,164.31,1253100000.0
2007-11-08 00:25:00,164.31,164.32,164.2,164.21,1141700000.0
2007-11-08 00:26:00,164.21,164.215,164.145,164.145,1348400000.0
2007-11-08 00:27:00,164.145,164.22,164.145,164.17,1172000000.0
2007-11-08 00:28:00,164.17,164.185,164.125,164.135,1139300000.0
2007-11-08 00:29:00,164.135,164.155,164.125,164.155,1542299998.0
2007-11-08 00:30:00,164.155,164.19,164.135,164.175,1242500000.0
2007-11-08 00:31:00,164.175,164.25,164.15,164.225,1315900000.0
2007-11-08 00:32:00,164.51,164.54,164.51,164.53,1655300000.0
2007-11-08 00:33:00,164.54,164.56,164.54,164.56,1655300000.0
2007-11-08 00:34:00,164.57,164.62,164.57,164.62,1655300000.0
2007-11-08 00:35:00,164.215,164.325,164.215,164.305,1655300000.0
2007-11-08 00:36:00,164.3,164.385,164.295,164.37,2050400008.0
2007-11-08 00:37:00,164.37,164.415,164.245,164.245,1997500001.0
2007-11-08 00:38:00,164.67,164.67,164.6,164.61,1958600000.0
2007-11-08 00:39:00,164.62,164.62,164.58,164.58,1958600000.0
2007-11-08 00:40:00,164.61,164.61,164.55,164.55,1958600000.0
2007-11-08 00:41:00,164.54,164.56,164.54,164.55,1958600000.0
2007-11-08 00:42:00,164.56,164.56,164.5,164.53,1958600000.0
2007-11-08 00:43:00,164.25,164.265,164.15,164.225,1958600000.0
2007-11-08 00:44:00,164.45,164.5,164.44,164.46,1015500000.0
2007-11-08 00:45:00,164.275,164.325,164.205,164.245,1015500000.0
2007-11-08 00:46:00,164.245,164.32,164.245,164.255,484000000.0
2007-11-08 00:47:00,164.255,164.275,164.205,164.215,866300000.0
2007-11-08 00:48:00,164.215,164.245,164.205,164.225,586400000.0
2007-11-08 00:49:00,164.5,164.5,164.49,164.5,1652900001.0
2007-11-08 00:50:00,164.51,164.54,164.5,164.52,1652900001.0
2007-11-08 00:51:00,164.5,164.52,164.5,164.51,1652900001.0
2007-11-08 00:52:00,164.275,164.295,164.255,164.275,1652900001.0
2007-11-08 00:53:00,164.54,164.6,164.53,164.59,1477100000.0
2007-11-08 00:54:00,164.58,164.6,164.57,164.6,1477100000.0
2007-11-08 00:55:00,164.59,164.67,164.58,164.67,1477100000.0
2007-11-08 00:56:00,164.35,164.375,164.32,164.335,1477100000.0
2007-11-08 00:57:00,164.335,164.35,164.32,164.35,1411800000.0
2007-11-08 00:58:00,164.35,164.385,164.325,164.385,1987000004.0
2007-11-08 00:59:00,164.385,164.385,164.355,164.37,1764900000.0
2007-11-08 01:00:00,164.36,164.495,164.355,164.49,1222800026.0
2007-11-08 01:01:00,164.49,164.49,164.445,164.45,1391900004.0
2007-11-08 01:02:00,164.45,164.47,164.43,164.45,1492700000.0
2007-11-08 01:03:00,164.45,164.52,164.415,164.52,1473000000.0
2007-11-08 01:04:00,164.72,164.72,164.72,164.72,1834200000.0
2007-11-08 01:05:00,164.71,164.72,164.69,164.72,1834200000.0
2007-11-08 01:06:00,164.71,164.73,164.64,164.65,1834200000.0
2007-11-08 01:07:00,164.64,164.64,164.57,164.63,1834200000.0
2007-11-08 01:08:00,164.61,164.62,164.59,164.62,1834200000.0
2007-11-08 01:09:00,164.6,164.68,164.59,164.66,1834200000.0
2007-11-08 01:10:00,164.67,164.73,164.66,164.71,1834200000.0
2007-11-08 01:11:00,164.72,164.72,164.69,164.72,1834200000.0
2007-11-08 01:12:00,164.71,164.74,164.7,164.73,1834200000.0
2007-11-08 01:13:00,164.72,164.77,164.68,164.77,1834200000.0
2007-11-08 01:14:00,164.78,164.79,164.77,164.77,1834200000.0
2007-11-08 01:15:00,164.76,164.78,164.75,164.77,1834200000.0
2007-11-08 01:16:00,164.78,164.79,164.76,164.79,1834200000.0
2007-11-08 01:17:00,164.8,164.82,164.75,164.8,1834200000.0
2007-11-08 01:18:00,164.81,164.85,164.81,164.85,1834200000.0
2007-11-08 01:19:00,164.87,164.89,164.83,164.84,1834200000.0
2007-11-08 01:20:00,164.85,164.85,164.82,164.83,1834200000.0
2007-11-08 01:21:00,164.84,164.84,164.82,164.82,1834200000.0
2007-11-08 01:22:00,164.83,164.89,164.82,164.86,1834200000.0
2007-11-08 01:23:00,164.87,164.89,164.83,164.87,1834200000.0
2007-11-08 01:24:00,164.86,164.96,164.86,164.94,1834200000.0
2007-11-08 01:25:00,164.93,164.94,164.9,164.91,1834200000.0
2007-11-08 01:26:00,164.89,164.92,164.89,164.91,1834200000.0
2007-11-08 01:27:00,164.92,164.96,164.92,164.96,1834200000.0
2007-11-08 01:28:00,164.495,164.51,164.475,164.5,1834200000.0
2007-11-08 01:29:00,164.505,164.57,164.505,164.56,1269000000.0
2007-11-08 01:30:00,165.0,165.0,164.93,164.95,1743700000.0
2007-11-08 01:31:00,164.57,164.58,164.51,164.51,1743700000.0
2007-11-08 01:32:00,164.5,164.55,164.5,164.54,1596900000.0
2007-11-08 01:33:00,164.85,164.89,164.85,164.89,1928800002.0
2007-11-08 01:34:00,164.9,164.92,164.89,164.9,1928800002.0
2007-11-08 01:35:00,164.62,164.64,164.545,164.58,1928800002.0
2007-11-08 01:36:00,164.58,164.6,164.555,164.585,1981500000.0
2007-11-08 01:37:00,164.56,164.715,164.56,164.665,878000000.0
2007-11-08 01:38:00,165.01,165.12,164.97,165.08,1913699999.0
2007-11-08 01:39:00,165.07,165.24,165.07,165.24,1913699999.0
2007-11-08 01:40:00,165.23,165.31,165.2,165.2,1913699999.0
2007-11-08 01:41:00,165.21,165.21,165.16,165.19,1913699999.0
2007-11-08 01:42:00,165.18,165.18,165.11,165.12,1913699999.0
2007-11-08 01:43:00,165.11,165.21,165.11,165.21,1913699999.0
2007-11-08 01:44:00,165.22,165.24,165.14,165.17,1913699999.0
2007-11-08 01:45:00,165.21,165.23,165.16,165.22,1913699999.0
2007-11-08 01:46:00,165.21,165.31,165.2,165.31,1913699999.0
2007-11-08 01:47:00,165.3,165.41,165.29,165.41,1913699999.0
2007-11-08 01:48:00,165.43,165.44,165.36,165.37,1913699999.0
2007-11-08 01:49:00,165.36,165.38,165.34,165.36,1913699999.0
2007-11-08 01:50:00,165.37,165.37,165.35,165.35,1913699999.0
2007-11-08 01:51:00,165.33,165.34,165.27,165.31,1913699999.0
2007-11-08 01:52:00,165.32,165.34,165.31,165.33,1913699999.0
2007-11-08 01:53:00,165.34,165.35,165.34,165.34,1913699999.0
2007-11-08 01:54:00,165.33,165.35,165.26,165.26,1913699999.0
2007-11-08 01:55:00,165.27,165.31,165.24,165.25,1913699999.0
2007-11-08 01:56:00,165.24,165.25,165.21,165.21,1913699999.0
2007-11-08 01:57:00,165.22,165.25,165.2,165.2,1913699999.0
2007-11-08 01:58:00,165.17,165.18,165.14,165.14,1913699999.0
2007-11-08 01:59:00,165.13,165.17,165.09,165.11,1913699999.0
2007-11-08 02:00:00,165.1,165.11,165.07,165.1,1913699999.0
2007-11-08 02:01:00,165.11,165.17,165.11,165.17,1913699999.0
2007-11-08 02:02:00,165.18,165.18,165.1,165.11,1913699999.0
2007-11-08 02:03:00,165.12,165.16,165.11,165.16,1913699999.0
2007-11-08 02:04:00,165.17,165.2,165.15,165.2,1913699999.0
2007-11-08 02:05:00,165.19,165.22,165.19,165.21,1913699999.0
2007-11-08 02:06:00,164.72,164.75,164.645,164.66,1913699999.0
2007-11-08 02:07:00,164.66,164.66,164.58,164.63,1255200000.0
2007-11-08 02:08:00,165.15,165.15,165.14,165.15,1510400000.0
2007-11-08 02:09:00,165.16,165.21,165.15,165.21,1510400000.0
2007-11-08 02:10:00,164.68,164.74,164.67,164.72,1510400000.0
2007-11-08 02:11:00,164.72,164.73,164.695,164.73,1836000000.0
2007-11-08 02:12:00,164.73,164.75,164.71,164.73,1266799999.0
2007-11-08 02:13:00,164.73,164.79,164.685,164.79,1234900000.0
2007-11-08 02:14:00,164.79,164.8,164.78,164.79,1319100000.0
2007-11-08 02:15:00,164.79,164.79,164.76,164.78,1922700000.0
2007-11-08 02:16:00,164.78,164.81,164.78,164.8,1483000000.0
2007-11-08 02:17:00,164.8,164.83,164.77,164.825,921800000.0
2007-11-08 02:18:00,164.825,164.87,164.805,164.87,1121700000.0
2007-11-08 02:19:00,164.87,164.91,164.85,164.85,1680300001.0
2007-11-08 02:20:00,164.85,164.86,164.83,164.84,1487200000.0
2007-11-08 02:21:00,164.84,164.86,164.825,164.84,2059800000.0
2007-11-08 02:22:00,164.84,164.9,164.835,164.88,1717500000.0
2007-11-08 02:23:00,164.88,164.9,164.845,164.88,2017499999.0
2007-11-08 02:24:00,164.88,164.97,164.87,164.95,1211800000.0
2007-11-08 02:25:00,164.95,164.95,164.9,164.92,1880799998.0
2007-11-08 02:26:00,165.49,165.53,165.49,165.53,1150100000.0
2007-11-08 02:27:00,165.54,165.64,165.54,165.62,1150100000.0
2007-11-08 02:28:00,165.63,165.68,165.61,165.67,1150100000.0
2007-11-08 02:29:00,165.68,165.72,165.6,165.63,1150100000.0
2007-11-08 02:30:00,165.64,165.71,165.64,165.65,1150100000.0
2007-11-08 02:31:00,165.64,165.65,165.54,165.55,1150100000.0
2007-11-08 02:32:00,164.92,164.92,164.845,164.845,1150100000.0
2007-11-08 02:33:00,164.845,164.9,164.845,164.895,1434800000.0
2007-11-08 02:34:00,164.895,164.92,164.895,164.91,1658700000.0
2007-11-08 02:35:00,165.47,165.54,165.46,165.52,1636800001.0
2007-11-08 02:36:00,165.51,165.51,165.45,165.45,1636800001.0
2007-11-08 02:37:00,165.44,165.48,165.42,165.46,1636800001.0
2007-11-08 02:38:00,165.47,165.5,165.46,165.48,1636800001.0
2007-11-08 02:39:00,165.49,165.52,165.48,165.49,1636800001.0
2007-11-08 02:40:00,165.245,165.32,165.21,165.21,1636800001.0
2007-11-08 02:41:00,165.21,165.23,165.17,165.19,2058500000.0
2007-11-08 02:42:00,165.19,165.195,165.13,165.13,1679500000.0
2007-11-08 02:43:00,165.13,165.22,165.12,165.215,1524900000.0
2007-11-08 02:44:00,165.22,165.25,165.14,165.18,932700000.0
2007-11-08 02:45:00,165.18,165.24,165.17,165.24,932900000.0
2007-11-08 02:46:00,165.24,165.32,165.21,165.32,1076100000.0
2007-11-08 02:47:00,165.32,165.43,165.3,165.43,1392200000.0
2007-11-08 02:48:00,165.43,165.445,165.365,165.38,1481400000.0
2007-11-08 02:49:00,165.38,165.39,165.35,165.37,1214000000.0
2007-11-08 02:50:00,165.37,165.38,165.35,165.35,1200200000.0
2007-11-08 02:51:00,165.35,165.35,165.28,165.32,946500000.0
2007-11-08 02:52:00,165.33,165.35,165.32,165.33,1362400000.0
2007-11-08 02:53:00,165.33,165.36,165.33,165.35,1508000000.0
2007-11-08 02:54:00,165.35,165.36,165.28,165.295,1887800000.0
2007-11-08 02:55:00,165.295,165.33,165.25,165.26,768600000.0
2007-11-08 02:56:00,165.26,165.26,165.22,165.23,1247900000.0
2007-11-08 02:57:00,165.23,165.265,165.21,165.21,1556999984.0
2007-11-08 02:58:00,165.21,165.215,165.14,165.14,1078099999.0
2007-11-08 02:59:00,165.14,165.18,165.1,165.12,1070299999.0
2007-11-08 03:00:00,165.12,165.12,165.095,165.11,1326700000.0
2007-11-08 03:01:00,165.4,165.43,165.38,165.38,1814899999.0
2007-11-08 03:02:00,165.39,165.46,165.37,165.45,1814899999.0
2007-11-08 03:03:00,165.44,165.45,165.43,165.43,1814899999.0
2007-11-08 03:04:00,165.44,165.45,165.43,165.45,1814899999.0
2007-11-08 03:05:00,165.46,165.47,165.45,165.47,1814899999.0
2007-11-08 03:06:00,165.48,165.48,165.44,165.44,1814899999.0
2007-11-08 03:07:00,165.45,165.49,165.43,165.44,1814899999.0
2007-11-08 03:08:00,165.45,165.45,165.4,165.4,1814899999.0
2007-11-08 03:09:00,165.41,165.41,165.36,165.36,1814899999.0
2007-11-08 03:10:00,165.37,165.38,165.31,165.31,1814899999.0
2007-11-08 03:11:00,165.3,165.31,165.25,165.27,1814899999.0
2007-11-08 03:12:00,165.28,165.28,165.26,165.27,1814899999.0
2007-11-08 03:13:00,165.26,165.3,165.26,165.28,1814899999.0
2007-11-08 03:14:00,165.29,165.3,165.28,165.28,1814899999.0
2007-11-08 03:15:00,165.29,165.3,165.28,165.28,1814899999.0
2007-11-08 03:16:00,165.29,165.3,165.28,165.29,1814899999.0
2007-11-08 03:17:00,165.28,165.29,165.26,165.29,1814899999.0
2007-11-08 03:18:00,165.25,165.27,165.22,165.24,1814899999.0
2007-11-08 03:19:00,165.25,165.25,165.24,165.24,1814899999.0
2007-11-08 03:20:00,165.25,165.27,165.24,165.26,1814899999.0
2007-11-08 03:21:00,165.28,165.33,165.26,165.29,1814899999.0
2007-11-08 03:22:00,165.32,165.33,165.3,165.33,1814899999.0
2007-11-08 03:23:00,165.35,165.36,165.33,165.35,1814899999.0
2007-11-08 03:24:00,165.35,165.35,165.33,165.34,2062600000.0
2007-11-08 03:25:00,165.36,165.39,165.35,165.37,2062600000.0
2007-11-08 03:26:00,165.36,165.37,165.36,165.36,2062600000.0
2007-11-08 03:27:00,165.35,165.36,165.31,165.36,2062600000.0
2007-11-08 03:28:00,165.63,165.69,165.615,165.68,2062600000.0
2007-11-08 03:29:00,165.36,165.36,165.33,165.33,1170700000.0
2007-11-08 03:30:00,165.36,165.36,165.34,165.35,1170700000.0
2007-11-08 03:31:00,165.66,165.66,165.55,165.56,1170700000.0
2007-11-08 03:32:00,165.565,165.57,165.53,165.55,1276800000.0
2007-11-08 03:33:00,165.55,165.55,165.525,165.54,1164400000.0
2007-11-08 03:34:00,165.54,165.55,165.475,165.475,1160900000.0
2007-11-08 03:35:00,165.47,165.55,165.47,165.52,1898000000.0
2007-11-08 03:36:00,165.52,165.52,165.46,165.465,1028000000.0
2007-11-08 03:37:00,165.465,165.5,165.425,165.48,936800001.0
2007-11-08 03:38:00,165.48,165.51,165.47,165.5,1708000000.0
2007-11-08 03:39:00,165.5,165.53,165.49,165.5,1233600000.0
2007-11-08 03:40:00,165.5,165.52,165.49,165.515,2005200000.0
2007-11-08 03:41:00,165.515,165.55,165.49,165.53,1606850000.0
2007-11-08 03:42:00,165.35,165.4,165.34,165.35,1683222700.0
2007-11-08 03:43:00,165.51,165.51,165.46,165.485,1683222700.0
2007-11-08 03:44:00,165.485,165.49,165.415,165.42,1943900618.0
2007-11-08 03:45:00,165.42,165.45,165.42,165.44,1740100000.0
2007-11-08 03:46:00,165.44,165.44,165.4,165.4,1639500000.0
2007-11-08 03:47:00,165.32,165.35,165.31,165.31,1681000000.0
2007-11-08 03:48:00,165.41,165.415,165.37,165.38,1681000000.0
2007-11-08 03:49:00,165.28,165.28,165.19,165.21,1203200000.0
2007-11-08 03:50:00,165.41,165.41,165.39,165.4,1203200000.0
2007-11-08 03:51:00,165.2,165.28,165.19,165.27,1752200000.0
2007-11-08 03:52:00,165.28,165.29,165.28,165.28,1752200000.0
2007-11-08 03:53:00,165.27,165.29,165.27,165.28,1752200000.0
2007-11-08 03:54:00,165.29,165.29,165.26,165.26,1752200000.0
2007-11-08 03:55:00,165.27,165.28,165.27,165.27,1752200000.0
2007-11-08 03:56:00,165.28,165.29,165.28,165.29,1752200000.0
2007-11-08 03:57:00,165.43,165.49,165.42,165.46,1752200000.0
2007-11-08 03:58:00,165.33,165.39,165.33,165.39,2139499998.0
2007-11-08 03:59:00,165.38,165.39,165.37,165.37,2139499998.0
2007-11-08 04:00:00,165.38,165.38,165.38,165.38,2139499998.0
2007-11-08 04:01:00,165.37,165.37,165.35,165.35,2139499998.0
2007-11-08 04:02:00,165.4,165.47,165.385,165.46,2139499998.0
2007-11-08 04:03:00,165.34,165.36,165.34,165.35,2125000000.0
2007-11-08 04:04:00,165.34,165.35,165.34,165.35,2125000000.0
2007-11-08 04:05:00,165.34,165.35,165.34,165.35,2125000000.0
2007-11-08 04:06:00,165.34,165.35,165.34,165.34,2125000000.0
2007-11-08 04:07:00,165.45,165.48,165.44,165.45,2125000000.0
2007-11-08 04:08:00,165.45,165.46,165.41,165.41,1918400000.0
2007-11-08 04:09:00,165.31,165.32,165.31,165.32,1399800002.0
2007-11-08 04:10:00,165.38,165.39,165.315,165.32,1399800002.0
2007-11-08 04:11:00,165.32,165.32,165.255,165.28,1496400000.0
2007-11-08 04:12:00,165.28,165.29,165.26,165.28,1705635182.0
2007-11-08 04:13:00,165.28,165.3,165.265,165.29,1798649998.0
2007-11-08 04:14:00,165.32,165.32,165.29,165.29,1447900000.0
2007-11-08 04:15:00,165.29,165.31,165.29,165.29,1447900000.0
2007-11-08 04:16:00,165.29,165.31,165.285,165.3,2026100028.0
2007-11-08 04:17:00,165.3,165.3,165.28,165.3,1341200001.0
2007-11-08 04:18:00,165.3,165.3,165.24,165.25,1334600000.0
2007-11-08 04:19:00,165.25,165.27,165.25,165.27,1616800000.0
2007-11-08 04:20:00,165.27,165.28,165.265,165.28,1206100000.0
2007-11-08 04:21:00,165.28,165.31,165.27,165.3,1269900000.0
2007-11-08 04:22:00,165.3,165.34,165.3,165.34,1221000000.0
2007-11-08 04:23:00,165.34,165.41,165.335,165.37,1943999988.0
2007-11-08 04:24:00,165.365,165.37,165.33,165.36,1922200000.0
2007-11-08 04:25:00,165.22,165.22,165.2,165.21,1825800000.0
2007-11-08 04:26:00,165.385,165.385,165.37,165.37,1825800000.0
2007-11-08 04:27:00,165.2,165.2,165.18,165.2,1568800000.0
2007-11-08 04:28:00,165.37,165.37,165.34,165.35,1568800000.0
2007-11-08 04:29:00,165.35,165.36,165.345,165.35,1360700000.0
2007-11-08 04:30:00,165.35,165.37,165.345,165.37,1759000000.0
2007-11-08 04:31:00,165.21,165.21,165.08,165.08,1609400000.0
2007-11-08 04:32:00,165.36,165.37,165.315,165.335,1609400000.0
2007-11-08 04:33:00,165.335,165.36,165.275,165.35,1273000000.0
2007-11-08 04:34:00,165.35,165.38,165.335,165.375,1711099999.0
2007-11-08 04:35:00,165.375,165.375,165.34,165.35,643000000.0
2007-11-08 04:36:00,165.35,165.4,165.35,165.38,1801500000.0
2007-11-08 04:37:00,165.09,165.09,165.05,165.05,1460799996.0
2007-11-08 04:38:00,165.06,165.1,165.06,165.1,1460799996.0
2007-11-08 04:39:00,165.11,165.12,165.09,165.09,1460799996.0
2007-11-08 04:40:00,165.08,165.1,165.06,165.1,1460799996.0
2007-11-08 04:41:00,165.11,165.15,165.11,165.12,1460799996.0
2007-11-08 04:42:00,165.365,165.41,165.35,165.37,1460799996.0
2007-11-08 04:43:00,165.11,165.13,165.11,165.11,1638200000.0
2007-11-08 04:44:00,165.12,165.12,165.11,165.11,1638200000.0
2007-11-08 04:45:00,165.13,165.13,165.11,165.11,1638200000.0
2007-11-08 04:46:00,165.12,165.12,165.09,165.09,1638200000.0
2007-11-08 04:47:00,165.11,165.11,165.09,165.09,1638200000.0
2007-11-08 04:48:00,165.32,165.32,165.28,165.28,1638200000.0
2007-11-08 04:49:00,165.28,165.29,165.195,165.225,1741099994.0
2007-11-08 04:50:00,165.225,165.26,165.2,165.22,1244700000.0
2007-11-08 04:51:00,165.22,165.29,165.2,165.28,2029800000.0
2007-11-08 04:52:00,165.12,165.12,165.1,165.11,580899988.0
2007-11-08 04:53:00,165.13,165.13,165.11,165.11,580899988.0
2007-11-08 04:54:00,165.13,165.13,165.09,165.09,580899988.0
2007-11-08 04:55:00,165.27,165.28,165.255,165.28,580899988.0
2007-11-08 04:56:00,165.09,165.1,165.05,165.06,1808000000.0
2007-11-08 04:57:00,165.07,165.07,165.04,165.04,1808000000.0
2007-11-08 04:58:00,165.34,165.4,165.33,165.4,1808000000.0
2007-11-08 04:59:00,164.99,164.99,164.94,164.94,1403200000.0
2007-11-08 05:00:00,164.95,164.96,164.93,164.95,1403200000.0
2007-11-08 05:01:00,164.96,165.01,164.95,165.01,1403200000.0
2007-11-08 05:02:00,165.0,165.01,164.98,165.0,1403200000.0
2007-11-08 05:03:00,164.99,165.02,164.99,165.01,1403200000.0
2007-11-08 05:04:00,165.0,165.01,164.99,165.01,1403200000.0
2007-11-08 05:05:00,165.02,165.05,165.0,165.03,1403200000.0
2007-11-08 05:06:00,165.37,165.37,165.35,165.35,1403200000.0
2007-11-08 05:07:00,165.02,165.03,165.0,165.01,1838000000.0
2007-11-08 05:08:00,165.0,165.01,164.99,165.0,1838000000.0
2007-11-08 05:09:00,165.31,165.33,165.305,165.33,1838000000.0
2007-11-08 05:10:00,165.33,165.34,165.33,165.33,1786000000.0
2007-11-08 05:11:00,164.99,164.99,164.96,164.96,2094500000.0
2007-11-08 05:12:00,165.335,165.34,165.32,165.33,2094500000.0
2007-11-08 05:13:00,164.95,164.95,164.95,164.95,2100400000.0
2007-11-08 05:14:00,165.32,165.34,165.3,165.3,2100400000.0
2007-11-08 05:15:00,165.3,165.34,165.3,165.32,1616800000.0
2007-11-08 05:16:00,164.92,164.93,164.91,164.91,1547599999.0
2007-11-08 05:17:00,164.92,164.92,164.9,164.91,1547599999.0
2007-11-08 05:18:00,165.305,165.31,165.275,165.28,1547599999.0
2007-11-08 05:19:00,165.28,165.31,165.275,165.31,1923800000.0
2007-11-08 05:20:00,165.31,165.31,165.26,165.28,1943900000.0
2007-11-08 05:21:00,164.98,164.98,164.95,164.97,1685600000.0
2007-11-08 05:22:00,164.96,164.96,164.96,164.96,1685600000.0
2007-11-08 05:23:00,164.97,165.01,164.97,165.01,1685600000.0
2007-11-08 05:24:00,164.99,165.01,164.98,164.99,1685600000.0
2007-11-08 05:25:00,164.98,164.98,164.96,164.96,1685600000.0
2007-11-08 05:26:00,164.95,164.96,164.95,164.96,1685600000.0
2007-11-08 05:27:00,164.95,164.96,164.94,164.96,1685600000.0
2007-11-08 05:28:00,165.2,165.2,165.2,165.2,1685600000.0
2007-11-08 05:29:00,165.2,165.245,165.2,165.21,1810099999.0
2007-11-08 05:30:00,165.21,165.24,165.21,165.23,1254349999.0
2007-11-08 05:31:00,164.9,164.9,164.89,164.9,479003900.0
2007-11-08 05:32:00,165.1,165.115,165.06,165.075,479003900.0
2007-11-08 05:33:00,165.075,165.075,165.0,165.015,1577603120.0
2007-11-08 05:34:00,165.015,165.065,165.005,165.055,1659551870.0
2007-11-08 05:35:00,164.98,165.02,164.97,165.01,1946699990.0
2007-11-08 05:36:00,165.02,165.06,165.02,165.02,1946699990.0
2007-11-08 05:37:00,165.03,165.04,165.02,165.04,1946699990.0
2007-11-08 05:38:00,165.02,165.06,165.02,165.06,1946699990.0
2007-11-08 05:39:00,165.04,165.07,165.04,165.06,1946699990.0
2007-11-08 05:40:00,165.08,165.08,165.05,165.05,1946699990.0
2007-11-08 05:41:00,165.06,165.11,165.04,165.1,1946699990.0
2007-11-08 05:42:00,165.08,165.11,165.08,165.11,1946699990.0
2007-11-08 05:43:00,165.09,165.11,165.05,165.07,1946699990.0
2007-11-08 05:44:00,165.06,165.06,165.05,165.06,1946699990.0
2007-11-08 05:45:00,165.05,165.06,165.02,165.05,1946699990.0
2007-11-08 05:46:00,165.04,165.06,165.04,165.05,1946699990.0
2007-11-08 05:47:00,165.04,165.04,165.03,165.03,1946699990.0
2007-11-08 05:48:00,165.02,165.02,165.02,165.02,1946699990.0
2007-11-08 05:49:00,165.01,165.03,165.0,165.0,1946699990.0
2007-11-08 05:50:00,165.01,165.02,165.0,165.02,1946699990.0
2007-11-08 05:51:00,165.01,165.05,165.0,165.04,1946699990.0
2007-11-08 05:52:00,165.02,165.04,164.96,164.96,1946699990.0
2007-11-08 05:53:00,164.97,164.98,164.96,164.96,1946699990.0
2007-11-08 05:54:00,164.97,164.98,164.96,164.97,1946699990.0
2007-11-08 05:55:00,164.96,164.98,164.96,164.98,1946699990.0
2007-11-08 05:56:00,164.97,164.98,164.97,164.98,1946699990.0
2007-11-08 05:57:00,164.99,164.99,164.97,164.97,1946699990.0
2007-11-08 05:58:00,164.98,165.01,164.98,165.01,1946699990.0
2007-11-08 05:59:00,165.02,165.02,165.01,165.01,1946699990.0
2007-11-08 06:00:00,165.02,165.02,164.98,164.98,1946699990.0
2007-11-08 06:01:00,164.99,165.0,164.99,165.0,1946699990.0
2007-11-08 06:02:00,164.99,165.0,164.97,164.98,1946699990.0
2007-11-08 06:03:00,165.01,165.03,164.995,165.01,1946699990.0
2007-11-08 06:04:00,165.01,165.02,165.005,165.02,2039500000.0
2007-11-08 06:05:00,164.91,164.91,164.9,164.9,1360800000.0
2007-11-08 06:06:00,164.91,164.91,164.84,164.85,1360800000.0
2007-11-08 06:07:00,164.86,164.86,164.81,164.82,1360800000.0
2007-11-08 06:08:00,164.81,164.83,164.8,164.81,1360800000.0
2007-11-08 06:09:00,164.82,164.84,164.82,164.83,1360800000.0
2007-11-08 06:10:00,164.84,164.85,164.82,164.84,1360800000.0
2007-11-08 06:11:00,164.85,164.87,164.85,164.87,1360800000.0
2007-11-08 06:12:00,164.88,164.89,164.87,164.89,1360800000.0
2007-11-08 06:13:00,164.88,164.91,164.87,164.91,1360800000.0
2007-11-08 06:14:00,164.95,164.95,164.92,164.92,1360800000.0
2007-11-08 06:15:00,164.92,164.935,164.9,164.92,1968500004.0
2007-11-08 06:16:00,164.92,164.94,164.915,164.93,1981100000.0
2007-11-08 06:17:00,164.9,164.93,164.9,164.92,1586400000.0
2007-11-08 06:18:00,164.91,164.93,164.88,164.91,1586400000.0
2007-11-08 06:19:00,164.89,164.91,164.89,164.89,1586400000.0
2007-11-08 06:20:00,164.9,164.91,164.89,164.9,1586400000.0
2007-11-08 06:21:00,164.98,164.98,164.96,164.98,1586400000.0
2007-11-08 06:22:00,164.93,164.94,164.93,164.94,1979100000.0
2007-11-08 06:23:00,164.97,165.0,164.97,165.0,1979100000.0
2007-11-08 06:24:00,165.0,165.03,164.985,165.01,1595000000.0
2007-11-08 06:25:00,165.01,165.01,164.97,164.97,2100000000.0
2007-11-08 06:26:00,164.98,164.99,164.97,164.99,2140650000.0
2007-11-08 06:27:00,165.0,165.0,164.97,164.97,2140650000.0
2007-11-08 06:28:00,164.96,164.99,164.96,164.98,2140650000.0
2007-11-08 06:29:00,164.95,164.95,164.9,164.93,2140650000.0
2007-11-08 06:30:00,165.01,165.05,164.99,165.02,1316600000.0
2007-11-08 06:31:00,164.93,164.93,164.91,164.92,1316600000.0
2007-11-08 06:32:00,165.05,165.07,165.04,165.05,1547599999.0
2007-11-08 06:33:00,164.945,164.98,164.935,164.96,1547599999.0
2007-11-08 06:34:00,164.96,164.99,164.945,164.98,1508800000.0
2007-11-08 06:35:00,164.98,165.04,164.98,165.02,1796600000.0
2007-11-08 06:36:00,165.03,165.04,165.0,165.0,1635300000.0
2007-11-08 06:37:00,165.04,165.04,165.025,165.035,1635300000.0
2007-11-08 06:38:00,165.01,165.04,165.01,165.03,1594700000.0
2007-11-08 06:39:00,165.04,165.05,165.04,165.04,1594700000.0
2007-11-08 06:40:00,165.07,165.08,165.045,165.06,1594700000.0
2007-11-08 06:41:00,165.03,165.03,165.02,165.03,2032100000.0
2007-11-08 06:42:00,165.04,165.04,165.03,165.04,2032100000.0
2007-11-08 06:43:00,165.03,165.03,165.03,165.03,2032100000.0
2007-11-08 06:44:00,165.04,165.05,165.04,165.05,2032100000.0
2007-11-08 06:46:00,165.06,165.06,165.06,165.06,2032100000.0
2007-11-08 06:47:00,165.07,165.07,165.06,165.06,2032100000.0
2007-11-08 06:48:00,165.05,165.05,165.05,165.05,2032100000.0
2007-11-08 06:49:00,165.06,165.07,165.04,165.05,2032100000.0
2007-11-08 06:50:00,165.06,165.07,165.05,165.07,2032100000.0
2007-11-08 06:51:00,165.015,165.05,165.01,165.05,2032100000.0
2007-11-08 06:52:00,165.06,165.07,165.06,165.06,1828400000.0
2007-11-08 06:53:00,165.05,165.05,165.05,165.05,1828400000.0
2007-11-08 06:54:00,165.04,165.04,165.01,165.02,1828400000.0
2007-11-08 06:55:00,165.03,165.03,165.01,165.02,1828400000.0
2007-11-08 06:56:00,165.01,165.01,164.99,165.0,1828400000.0
2007-11-08 06:57:00,164.99,165.0,164.99,164.99,1828400000.0
2007-11-08 06:58:00,164.97,164.99,164.97,164.99,1828400000.0
2007-11-08 06:59:00,164.98,164.98,164.94,164.95,1828400000.0
2007-11-08 07:00:00,164.96,164.96,164.88,164.9,1828400000.0
2007-11-08 07:01:00,164.88,164.92,164.87,164.92,1828400000.0
2007-11-08 07:02:00,164.9,164.95,164.9,164.93,1828400000.0
2007-11-08 07:03:00,164.94,164.94,164.91,164.93,1828400000.0
2007-11-08 07:04:00,164.92,164.93,164.92,164.92,1828400000.0
2007-11-08 07:05:00,164.93,164.93,164.88,164.9,1828400000.0
2007-11-08 07:06:00,164.89,164.89,164.87,164.88,1828400000.0
2007-11-08 07:07:00,164.85,164.87,164.85,164.87,1828400000.0
2007-11-08 07:08:00,164.86,164.88,164.85,164.85,1828400000.0
2007-11-08 07:09:00,164.84,164.85,164.75,164.75,1828400000.0
2007-11-08 07:10:00,164.73,164.82,164.73,164.81,1828400000.0
2007-11-08 07:11:00,164.82,164.84,164.81,164.82,1828400000.0
2007-11-08 07:12:00,164.83,164.88,164.83,164.88,1828400000.0
2007-11-08 07:13:00,164.87,164.88,164.85,164.85,1828400000.0
2007-11-08 07:14:00,164.86,164.86,164.85,164.85,1828400000.0
2007-11-08 07:15:00,164.86,164.86,164.85,164.86,1828400000.0
2007-11-08 07:16:00,164.92,164.93,164.92,164.92,1828400000.0
2007-11-08 07:17:00,164.86,164.86,164.85,164.85,2131600000.0
2007-11-08 07:18:00,164.86,164.88,164.86,164.88,2131600000.0
2007-11-08 07:19:00,164.89,164.91,164.89,164.91,2131600000.0
2007-11-08 07:20:00,164.92,164.93,164.9,164.93,2131600000.0
2007-11-08 07:21:00,164.94,165.0,164.94,164.97,2131600000.0
2007-11-08 07:22:00,164.95,164.95,164.94,164.94,2131600000.0
2007-11-08 07:23:00,164.98,164.98,164.94,164.96,1786400000.0
2007-11-08 07:24:00,164.98,165.01,164.96,164.98,1786400000.0
2007-11-08 07:25:00,164.99,165.01,164.98,165.01,1786400000.0
2007-11-08 07:26:00,164.97,165.0,164.965,164.995,1786400000.0
2007-11-08 07:27:00,165.03,165.03,165.01,165.02,1351800000.0
2007-11-08 07:28:00,165.03,165.06,165.02,165.06,1351800000.0
2007-11-08 07:29:00,165.0,165.0,164.985,165.0,1351800000.0
2007-11-08 07:30:00,165.0,165.06,164.985,165.03,1984300000.0
2007-11-08 07:31:00,165.03,165.07,165.03,165.05,1854299998.0
2007-11-08 07:32:00,165.09,165.1,165.08,165.09,565200000.0
2007-11-08 07:33:00,165.08,165.11,165.06,165.09,565200000.0
2007-11-08 07:34:00,165.08,165.09,165.06,165.07,565200000.0
2007-11-08 07:35:00,165.055,165.07,165.02,165.02,565200000.0
2007-11-08 07:36:00,165.11,165.12,165.09,165.11,1823300000.0
2007-11-08 07:37:00,165.1,165.19,165.1,165.16,1823300000.0
2007-11-08 07:38:00,165.15,165.15,165.1,165.1,1823300000.0
2007-11-08 07:39:00,165.11,165.12,165.08,165.08,1823300000.0
2007-11-08 07:40:00,165.07,165.08,165.05,165.05,1823300000.0
2007-11-08 07:41:00,165.04,165.05,165.03,165.04,1823300000.0
2007-11-08 07:42:00,165.03,165.03,164.95,164.95,1823300000.0
2007-11-08 07:43:00,164.93,164.93,164.88,164.9,1823300000.0
2007-11-08 07:44:00,164.91,164.95,164.89,164.94,1823300000.0
2007-11-08 07:45:00,164.93,164.94,164.89,164.9,1823300000.0
2007-11-08 07:46:00,164.91,164.91,164.88,164.88,1823300000.0
2007-11-08 07:47:00,164.87,164.89,164.86,164.87,1823300000.0
2007-11-08 07:48:00,164.88,164.89,164.86,164.86,1823300000.0
2007-11-08 07:49:00,164.85,164.86,164.84,164.84,1823300000.0
2007-11-08 07:50:00,164.85,164.89,164.85,164.87,1823300000.0
2007-11-08 07:51:00,164.88,164.89,164.86,164.86,1823300000.0
2007-11-08 07:52:00,164.85,164.86,164.85,164.86,1823300000.0
2007-11-08 07:53:00,164.85,164.86,164.85,164.86,1823300000.0
2007-11-08 07:54:00,165.05,165.05,165.01,165.01,1823300000.0
2007-11-08 07:55:00,164.83,164.85,164.81,164.81,1695500000.0
2007-11-08 07:56:00,164.8,164.81,164.76,164.78,1695500000.0
2007-11-08 07:57:00,164.77,164.81,164.76,164.79,1695500000.0
2007-11-08 07:58:00,164.78,164.78,164.74,164.74,1695500000.0
2007-11-08 07:59:00,164.75,164.76,164.72,164.72,1695500000.0
2007-11-08 08:00:00,164.96,164.96,164.9,164.905,1695500000.0
2007-11-08 08:01:00,164.905,164.93,164.89,164.93,1836100000.0
2007-11-08 08:02:00,164.73,164.73,164.62,164.62,1931000002.0
2007-11-08 08:03:00,164.63,164.67,164.59,164.66,1931000002.0
2007-11-08 08:04:00,164.65,164.66,164.6,164.62,1931000002.0
2007-11-08 08:05:00,164.61,164.65,164.6,164.63,1931000002.0
2007-11-08 08:06:00,164.64,164.65,164.63,164.65,1931000002.0
2007-11-08 08:07:00,164.89,164.89,164.86,164.88,1931000002.0
2007-11-08 08:08:00,164.875,164.9,164.86,164.87,2129300000.0
2007-11-08 08:09:00,164.87,164.87,164.735,164.75,1079750000.0
2007-11-08 08:10:00,164.83,164.87,164.83,164.84,1678799997.0
2007-11-08 08:11:00,164.86,164.88,164.82,164.84,1678799997.0
2007-11-08 08:12:00,164.85,164.87,164.82,164.84,1678799997.0
2007-11-08 08:13:00,164.875,164.89,164.85,164.85,1678799997.0
2007-11-08 08:14:00,164.83,164.98,164.83,164.92,1991900000.0
2007-11-08 08:15:00,164.93,164.98,164.9,164.97,1991900000.0
2007-11-08 08:16:00,164.98,165.01,164.96,164.98,1991900000.0
2007-11-08 08:17:00,164.97,164.97,164.94,164.96,1991900000.0
2007-11-08 08:18:00,164.865,164.9,164.865,164.9,1991900000.0
2007-11-08 08:19:00,164.9,164.91,164.89,164.91,1744900000.0
2007-11-08 08:20:00,164.91,164.94,164.9,164.935,610200000.0
2007-11-08 08:21:00,165.07,165.13,165.04,165.12,1625600000.0
2007-11-08 08:22:00,165.11,165.12,165.01,165.02,1625600000.0
2007-11-08 08:23:00,165.01,165.04,164.95,164.96,1625600000.0
2007-11-08 08:24:00,164.95,164.97,164.95,164.95,1625600000.0
2007-11-08 08:25:00,164.94,164.95,164.92,164.95,1625600000.0
2007-11-08 08:26:00,165.02,165.07,165.0,165.06,1625600000.0
2007-11-08 08:27:00,164.91,164.94,164.88,164.93,1872400000.0
2007-11-08 08:28:00,164.92,165.06,164.9,165.02,1872400000.0
2007-11-08 08:29:00,165.01,165.01,164.92,164.98,1872400000.0
2007-11-08 08:30:00,164.97,165.05,164.96,165.02,1872400000.0
2007-11-08 08:31:00,165.08,165.11,165.07,165.09,1872400000.0
2007-11-08 08:32:00,165.09,165.12,165.075,165.1,1857400000.0
2007-11-08 08:33:00,165.1,165.13,165.07,165.09,1107100000.0
2007-11-08 08:34:00,165.09,165.1,165.065,165.075,2139900000.0
2007-11-08 08:35:00,165.075,165.12,165.065,165.12,2006299993.0
2007-11-08 08:36:00,165.12,165.13,165.11,165.13,1306400000.0
2007-11-08 08:37:00,165.13,165.2,165.11,165.165,1396800000.0
2007-11-08 08:38:00,165.165,165.165,165.11,165.12,1753900000.0
2007-11-08 08:39:00,165.12,165.125,165.095,165.1,1110400000.0
2007-11-08 08:40:00,165.03,165.04,165.02,165.04,1162900000.0
2007-11-08 08:41:00,165.03,165.05,165.03,165.05,1162900000.0
2007-11-08 08:42:00,165.055,165.055,164.955,164.955,1162900000.0
2007-11-08 08:43:00,164.955,164.955,164.905,164.92,1968300000.0
2007-11-08 08:44:00,164.92,164.96,164.91,164.945,1277000000.0
2007-11-08 08:45:00,164.945,164.95,164.9,164.905,2029399994.0
2007-11-08 08:46:00,165.04,165.07,165.01,165.04,1906400000.0
2007-11-08 08:47:00,165.05,165.05,165.02,165.05,1906400000.0
2007-11-08 08:48:00,165.06,165.07,165.05,165.07,1906400000.0
2007-11-08 08:49:00,165.06,165.15,165.04,165.13,1906400000.0
2007-11-08 08:50:00,165.12,165.17,165.12,165.15,1906400000.0
2007-11-08 08:51:00,165.16,165.18,165.11,165.14,1906400000.0
2007-11-08 08:52:00,165.15,165.17,165.14,165.16,1906400000.0
2007-11-08 08:53:00,165.15,165.17,165.13,165.17,1906400000.0
2007-11-08 08:54:00,165.16,165.17,165.13,165.16,1906400000.0
2007-11-08 08:55:00,165.17,165.18,165.16,165.17,1906400000.0
2007-11-08 08:56:00,165.16,165.17,165.12,165.16,1906400000.0
2007-11-08 08:57:00,164.775,164.83,164.765,164.8,1906400000.0
2007-11-08 08:58:00,164.8,164.805,164.75,164.755,1458400000.0
2007-11-08 08:59:00,164.755,164.77,164.73,164.73,1547300000.0
2007-11-08 09:00:00,164.73,164.755,164.71,164.75,1399600000.0
2007-11-08 09:01:00,164.75,164.78,164.745,164.755,947300000.0
2007-11-08 09:02:00,164.755,164.755,164.635,164.64,1017300000.0
2007-11-08 09:03:00,164.64,164.675,164.6,164.66,1390200000.0
2007-11-08 09:04:00,164.665,164.665,164.6,164.62,1904399986.0
2007-11-08 09:05:00,164.62,164.66,164.61,164.64,1905199996.0
2007-11-08 09:06:00,165.13,165.17,165.13,165.16,1935000000.0
2007-11-08 09:07:00,165.17,165.33,165.16,165.31,1935000000.0
2007-11-08 09:08:00,164.685,164.74,164.675,164.74,1935000000.0
2007-11-08 09:09:00,164.74,164.835,164.74,164.83,1771800000.0
2007-11-08 09:10:00,164.835,164.885,164.835,164.85,1081200000.0
2007-11-08 09:11:00,164.85,164.895,164.835,164.855,1963600000.0
2007-11-08 09:12:00,164.855,164.885,164.83,164.85,1613200000.0
2007-11-08 09:13:00,165.31,165.34,165.29,165.32,1810100003.0
2007-11-08 09:14:00,164.835,164.99,164.83,164.93,1810100003.0
2007-11-08 09:15:00,164.93,164.99,164.915,164.985,1430200000.0
2007-11-08 09:16:00,164.985,165.02,164.965,164.99,1547900000.0
2007-11-08 09:17:00,164.99,164.99,164.95,164.965,1778700000.0
2007-11-08 09:18:00,164.965,164.99,164.955,164.985,2076700006.0
2007-11-08 09:19:00,164.985,164.99,164.96,164.99,1411600001.0
2007-11-08 09:20:00,164.99,165.13,164.99,165.09,1560200000.0
2007-11-08 09:21:00,165.09,165.14,165.055,165.135,1270400000.0
2007-11-08 09:22:00,165.135,165.135,165.02,165.03,1427300001.0
2007-11-08 09:23:00,165.44,165.44,165.4,165.4,574635000.0
2007-11-08 09:24:00,164.98,164.98,164.955,164.96,574635000.0
2007-11-08 09:25:00,164.96,164.965,164.92,164.965,2032299994.0
2007-11-08 09:26:00,164.965,164.985,164.935,164.935,1176500000.0
2007-11-08 09:27:00,164.935,164.95,164.895,164.95,1221100000.0
2007-11-08 09:28:00,164.95,165.07,164.925,165.035,854326870.0
2007-11-08 09:29:00,165.035,165.035,164.945,165.005,1283248061.0
2007-11-08 09:30:00,165.005,165.065,164.975,165.035,1674299999.0
2007-11-08 09:31:00,165.035,165.035,165.005,165.025,1161300000.0
2007-11-08 09:32:00,165.025,165.09,165.005,165.025,931000000.0
2007-11-08 09:33:00,165.035,165.055,165.025,165.03,1216000000.0
2007-11-08 09:34:00,165.03,165.06,165.03,165.055,2079400000.0
2007-11-08 09:35:00,165.27,165.31,165.26,165.27,1827099998.0
2007-11-08 09:36:00,165.065,165.085,165.025,165.065,1827099998.0
2007-11-08 09:37:00,165.065,165.095,165.05,165.065,1538200000.0
2007-11-08 09:38:00,165.065,165.08,165.055,165.07,1173599998.0
2007-11-08 09:39:00,165.07,165.08,165.045,165.055,1133200000.0
2007-11-08 09:40:00,165.045,165.06,165.035,165.055,1513700000.0
2007-11-08 09:41:00,165.055,165.07,165.045,165.06,1883700001.0
2007-11-08 09:42:00,165.055,165.07,165.005,165.005,2069799986.0
2007-11-08 09:43:00,165.0,165.035,164.995,165.035,1134799997.0
2007-11-08 09:44:00,165.3,165.3,165.3,165.3,1017899999.0
2007-11-08 09:45:00,165.29,165.3,165.29,165.3,1017899999.0
2007-11-08 09:46:00,165.055,165.09,165.015,165.045,1017899999.0
2007-11-08 09:47:00,165.045,165.065,165.025,165.065,1159000000.0
2007-11-08 09:48:00,165.065,165.09,165.065,165.075,1464000000.0
2007-11-08 09:49:00,165.075,165.165,165.055,165.145,1751899990.0
2007-11-08 09:50:00,165.135,165.195,165.135,165.165,1327700000.0
2007-11-08 09:51:00,165.165,165.19,165.115,165.15,1424549999.0
2007-11-08 09:52:00,165.15,165.18,165.145,165.165,1699999997.0
2007-11-08 09:53:00,165.165,165.185,165.14,165.17,1021600000.0
2007-11-08 09:54:00,165.17,165.185,165.145,165.16,1453600000.0
2007-11-08 09:55:00,165.16,165.19,165.16,165.175,1840699995.0
2007-11-08 09:56:00,165.175,165.18,165.13,165.17,1773849991.0
2007-11-08 09:57:00,165.17,165.175,165.145,165.155,1809000000.0
2007-11-08 09:58:00,165.145,165.19,165.1,165.18,2010699986.0
2007-11-08 09:59:00,165.18,165.19,165.1,165.1,1215600000.0
2007-11-08 10:00:00,165.1,165.135,165.06,165.135,1401599999.0
2007-11-08 10:01:00,165.135,165.16,165.065,165.065,1708600010.0
2007-11-08 10:02:00,165.065,165.085,165.05,165.05,2138500008.0
2007-11-08 10:03:00,165.05,165.085,165.03,165.085,1394600000.0
2007-11-08 10:04:00,165.085,165.155,165.085,165.125,1624000000.0
2007-11-08 10:05:00,165.125,165.135,165.085,165.135,1858700000.0
2007-11-08 10:06:00,165.135,165.19,165.135,165.175,1802100000.0
2007-11-08 10:07:00,165.175,165.335,165.165,165.315,1577200001.0
2007-11-08 10:08:00,165.315,165.36,165.305,165.33,1863199996.0
2007-11-08 10:09:00,165.33,165.365,165.305,165.365,1990100000.0
2007-11-08 10:10:00,165.365,165.385,165.34,165.355,1646699994.0
2007-11-08 10:11:00,165.355,165.36,165.295,165.305,1302999999.0
2007-11-08 10:12:00,165.3,165.345,165.265,165.335,928700000.0
2007-11-08 10:13:00,165.335,165.365,165.305,165.325,1478800004.0
2007-11-08 10:14:00,165.53,165.55,165.53,165.55,1116400001.0
2007-11-08 10:15:00,165.455,165.54,165.455,165.48,1116400001.0
2007-11-08 10:16:00,165.48,165.49,165.45,165.465,1342499999.0
2007-11-08 10:17:00,165.465,165.465,165.375,165.395,1242250000.0
2007-11-08 10:18:00,165.4,165.455,165.4,165.42,1579999998.0
2007-11-08 10:19:00,165.42,165.465,165.41,165.425,2018800001.0
2007-11-08 10:20:00,165.425,165.485,165.415,165.47,1367900000.0
2007-11-08 10:21:00,165.47,165.485,165.43,165.44,1400000000.0
2007-11-08 10:22:00,165.44,165.46,165.405,165.46,1422200000.0
2007-11-08 10:23:00,165.56,165.59,165.51,165.58,1895200001.0
2007-11-08 10:24:00,165.425,165.435,165.395,165.395,1895200001.0
2007-11-08 10:25:00,165.395,165.395,165.295,165.31,1822000001.0
2007-11-08 10:26:00,165.31,165.34,165.3,165.32,1655599989.0
2007-11-08 10:27:00,165.32,165.365,165.315,165.335,1338099996.0
2007-11-08 10:28:00,165.6,165.62,165.6,165.61,1383800000.0
2007-11-08 10:29:00,165.305,165.335,165.3,165.3,1383800000.0
2007-11-08 10:30:00,165.305,165.315,165.29,165.305,1216100000.0
2007-11-08 10:31:00,165.305,165.32,165.295,165.295,1757300000.0
2007-11-08 10:32:00,165.3,165.325,165.275,165.3,1240899987.0
2007-11-08 10:33:00,165.3,165.3,165.28,165.285,1762400000.0
2007-11-08 10:34:00,165.285,165.29,165.25,165.275,1976400001.0
2007-11-08 10:35:00,165.28,165.32,165.275,165.28,1548800000.0
2007-11-08 10:36:00,165.28,165.36,165.28,165.36,1600000000.0
2007-11-08 10:37:00,165.36,165.39,165.33,165.335,1041600000.0
2007-11-08 10:38:00,165.335,165.365,165.3,165.365,1780800000.0
2007-11-08 10:39:00,165.37,165.39,165.36,165.39,1139799999.0
2007-11-08 10:40:00,165.39,165.425,165.38,165.38,1398500000.0
2007-11-08 10:41:00,165.38,165.38,165.335,165.36,975200000.0
2007-11-08 10:42:00,165.36,165.36,165.305,165.315,1294400000.0
2007-11-08 10:43:00,165.315,165.325,165.31,165.325,1564000000.0
2007-11-08 10:44:00,165.325,165.325,165.305,165.31,1265500000.0
2007-11-08 10:45:00,165.69,165.74,165.69,165.7,1900749992.0
2007-11-08 10:46:00,165.69,165.7,165.66,165.69,1900749992.0
2007-11-08 10:47:00,165.31,165.33,165.28,165.325,1900749992.0
2007-11-08 10:48:00,165.325,165.37,165.325,165.37,1547600004.0
2007-11-08 10:49:00,165.37,165.405,165.35,165.405,1910800000.0
2007-11-08 10:50:00,165.81,165.82,165.81,165.81,1626200003.0
2007-11-08 10:51:00,165.425,165.485,165.425,165.47,1626200003.0
2007-11-08 10:52:00,165.47,165.48,165.435,165.48,2112000000.0
2007-11-08 10:53:00,165.78,165.82,165.76,165.79,1348100000.0
2007-11-08 10:54:00,165.47,165.49,165.44,165.485,1348100000.0
2007-11-08 10:55:00,165.49,165.55,165.475,165.55,1814900007.0
2007-11-08 10:56:00,165.55,165.59,165.525,165.565,1357499998.0
2007-11-08 10:57:00,165.565,165.605,165.55,165.55,1124399994.0
2007-11-08 10:58:00,165.55,165.565,165.525,165.55,1727800001.0
2007-11-08 10:59:00,165.55,165.655,165.55,165.64,1481200000.0
2007-11-08 11:00:00,165.64,165.665,165.61,165.615,1515200000.0
2007-11-08 11:01:00,165.615,165.635,165.585,165.585,1089899992.0
2007-11-08 11:02:00,165.59,165.6,165.55,165.555,1112400003.0
2007-11-08 11:03:00,165.555,165.585,165.53,165.585,707723712.0
2007-11-08 11:04:00,165.585,165.59,165.54,165.59,840800000.0
2007-11-08 11:05:00,165.585,165.595,165.53,165.555,747499999.0
2007-11-08 11:06:00,165.555,165.57,165.535,165.535,1615900000.0
2007-11-08 11:07:00,165.525,165.535,165.51,165.535,1167999999.0
2007-11-08 11:08:00,165.535,165.57,165.525,165.545,1437900000.0
2007-11-08 11:09:00,165.545,165.55,165.49,165.52,1443300000.0
2007-11-08 11:10:00,165.515,165.545,165.51,165.525,1150100001.0
2007-11-08 11:11:00,165.525,165.565,165.525,165.555,1542500000.0
2007-11-08 11:12:00,165.565,165.62,165.555,165.575,1466400000.0
2007-11-08 11:13:00,165.575,165.575,165.535,165.545,1824000000.0
2007-11-08 11:14:00,165.545,165.565,165.535,165.565,2004800000.0
2007-11-08 11:15:00,165.565,165.62,165.565,165.57,1761600000.0
2007-11-08 11:16:00,165.69,165.7,165.67,165.7,1279300000.0
2007-11-08 11:17:00,165.57,165.58,165.55,165.555,1279300000.0
2007-11-08 11:18:00,165.555,165.585,165.555,165.565,1239000000.0
2007-11-08 11:19:00,165.565,165.58,165.54,165.575,1890800023.0
2007-11-08 11:20:00,165.585,165.62,165.57,165.585,1233600000.0
2007-11-08 11:21:00,165.585,165.585,165.54,165.54,1103500000.0
2007-11-08 11:22:00,165.54,165.565,165.5,165.565,1017300000.0
2007-11-08 11:23:00,165.555,165.6,165.525,165.595,1144500000.0
2007-11-08 11:24:00,165.595,165.645,165.58,165.61,1587299999.0
2007-11-08 11:25:00,165.61,165.71,165.6,165.695,827300000.0
2007-11-08 11:26:00,165.695,165.71,165.605,165.64,1336950000.0
2007-11-08 11:27:00,165.7,165.71,165.69,165.7,1614400002.0
2007-11-08 11:28:00,165.71,165.71,165.69,165.69,1614400002.0
2007-11-08 11:29:00,165.7,165.71,165.69,165.7,1614400002.0
2007-11-08 11:30:00,165.625,165.73,165.625,165.72,1614400002.0
2007-11-08 11:31:00,165.72,165.77,165.68,165.745,1456699995.0
2007-11-08 11:32:00,165.7,165.7,165.68,165.68,1446700000.0
2007-11-08 11:33:00,165.73,165.77,165.72,165.76,1446700000.0
2007-11-08 11:34:00,165.72,165.75,165.71,165.73,2078900000.0
2007-11-08 11:35:00,165.695,165.7,165.66,165.675,2078900000.0
2007-11-08 11:36:00,165.675,165.68,165.59,165.645,1608799999.0
2007-11-08 11:37:00,165.645,165.655,165.605,165.62,1758100000.0
2007-11-08 11:38:00,165.62,165.655,165.605,165.655,2071700034.0
2007-11-08 11:39:00,165.655,165.685,165.65,165.67,1982800007.0
2007-11-08 11:40:00,165.665,165.715,165.655,165.685,1080500001.0
2007-11-08 11:41:00,165.685,165.685,165.66,165.66,1402400000.0
2007-11-08 11:42:00,165.66,165.675,165.635,165.665,1019500000.0
2007-11-08 11:43:00,165.665,165.685,165.65,165.665,1228200000.0
2007-11-08 11:44:00,165.665,165.705,165.665,165.69,1171800000.0
2007-11-08 11:45:00,165.72,165.72,165.7,165.72,1781999999.0
2007-11-08 11:46:00,165.71,165.715,165.675,165.705,1781999999.0
2007-11-08 11:47:00,165.74,165.74,165.65,165.67,1469400000.0
2007-11-08 11:48:00,165.725,165.81,165.715,165.81,1469400000.0
2007-11-08 11:49:00,165.83,165.89,165.78,165.805,1316300000.0
2007-11-08 11:50:00,165.805,165.84,165.8,165.82,1199300000.0
2007-11-08 11:51:00,165.82,165.84,165.8,165.835,996000000.0
2007-11-08 11:52:00,165.835,165.835,165.785,165.805,1161500001.0
2007-11-08 11:53:00,165.8,165.825,165.775,165.805,1534699996.0
2007-11-08 11:54:00,165.805,165.855,165.79,165.805,1396249999.0
2007-11-08 11:55:00,165.8,165.81,165.725,165.725,2010900000.0
2007-11-08 11:56:00,165.725,165.775,165.64,165.7,981300000.0
2007-11-08 11:57:00,165.7,165.715,165.635,165.635,1109400000.0
2007-11-08 11:58:00,165.64,165.665,165.64,165.66,1588700000.0
2007-11-08 11:59:00,165.66,165.66,165.62,165.64,1974400000.0
2007-11-08 12:00:00,165.64,165.67,165.615,165.63,1780399987.0
2007-11-08 12:01:00,165.68,165.69,165.63,165.63,1244700000.0
2007-11-08 12:02:00,165.6,165.605,165.535,165.545,1244700000.0
2007-11-08 12:03:00,165.545,165.605,165.54,165.605,1695200001.0
2007-11-08 12:04:00,165.6,165.63,165.6,165.62,1869399995.0
2007-11-08 12:05:00,165.62,165.715,165.62,165.71,1311200000.0
2007-11-08 12:06:00,165.71,165.835,165.71,165.77,1486200001.0
2007-11-08 12:07:00,165.77,165.775,165.645,165.675,1614600001.0
2007-11-08 12:08:00,165.675,165.705,165.65,165.66,1824299995.0
2007-11-08 12:09:00,165.66,165.685,165.655,165.655,1242200000.0
2007-11-08 12:10:00,165.75,165.77,165.74,165.74,1747899992.0
2007-11-08 12:11:00,165.685,165.695,165.65,165.685,1747899992.0
2007-11-08 12:12:00,165.685,165.685,165.65,165.66,1686800000.0
2007-11-08 12:13:00,165.66,165.66,165.63,165.635,1459100002.0
2007-11-08 12:14:00,165.63,165.71,165.63,165.69,1496300000.0
2007-11-08 12:15:00,165.69,165.7,165.655,165.695,1671200006.0
2007-11-08 12:16:00,165.695,165.715,165.68,165.715,1580000000.0
2007-11-08 12:17:00,165.72,165.73,165.72,165.73,2030200001.0
2007-11-08 12:18:00,165.74,165.75,165.71,165.73,2030200001.0
2007-11-08 12:19:00,165.74,165.74,165.73,165.74,2030200001.0
2007-11-08 12:20:00,165.73,165.74,165.71,165.74,2030200001.0
2007-11-08 12:21:00,165.735,165.755,165.725,165.745,2030200001.0
2007-11-08 12:22:00,165.745,165.765,165.71,165.725,1640800000.0
2007-11-08 12:23:00,165.725,165.725,165.7,165.715,2067200000.0
2007-11-08 12:24:00,165.69,165.7,165.66,165.66,2084000000.0
2007-11-08 12:25:00,165.67,165.67,165.66,165.66,2084000000.0
2007-11-08 12:26:00,165.65,165.65,165.62,165.63,2084000000.0
2007-11-08 12:27:00,165.715,165.72,165.7,165.71,2084000000.0
2007-11-08 12:28:00,165.71,165.72,165.7,165.705,1334200000.0
2007-11-08 12:29:00,165.705,165.72,165.7,165.705,1303600000.0
2007-11-08 12:30:00,165.6,165.61,165.59,165.59,1811900000.0
2007-11-08 12:31:00,165.61,165.62,165.59,165.6,1811900000.0
2007-11-08 12:32:00,165.61,165.62,165.6,165.62,1811900000.0
2007-11-08 12:33:00,165.64,165.64,165.61,165.61,1811900000.0
2007-11-08 12:34:00,165.725,165.775,165.715,165.75,1811900000.0
2007-11-08 12:35:00,165.75,165.75,165.66,165.705,923200001.0
2007-11-08 12:36:00,165.62,165.62,165.62,165.62,1647200000.0
2007-11-08 12:37:00,165.63,165.64,165.62,165.62,1647200000.0
2007-11-08 12:38:00,165.725,165.725,165.7,165.705,1647200000.0
2007-11-08 12:39:00,165.705,165.735,165.695,165.705,1700500000.0
2007-11-08 12:40:00,165.63,165.63,165.6,165.61,1730600000.0
2007-11-08 12:41:00,165.68,165.695,165.665,165.68,1730600000.0
2007-11-08 12:42:00,165.61,165.61,165.58,165.6,923800000.0
2007-11-08 12:43:00,165.59,165.64,165.59,165.64,923800000.0
2007-11-08 12:44:00,165.7,165.725,165.69,165.715,923800000.0
2007-11-08 12:45:00,165.705,165.755,165.7,165.735,974750000.0
2007-11-08 12:46:00,165.735,165.755,165.725,165.75,850199998.0
2007-11-08 12:47:00,165.75,165.75,165.665,165.68,1086349994.0
2007-11-08 12:48:00,165.68,165.695,165.675,165.69,827000000.0
2007-11-08 12:49:00,165.69,165.695,165.675,165.68,605700000.0
2007-11-08 12:50:00,165.68,165.69,165.625,165.655,783600001.0
2007-11-08 12:51:00,165.655,165.69,165.645,165.655,1167200000.0
2007-11-08 12:52:00,165.655,165.69,165.645,165.685,1232800000.0
2007-11-08 12:53:00,165.685,165.695,165.675,165.675,989600000.0
2007-11-08 12:54:00,165.675,165.695,165.665,165.685,1513599998.0
2007-11-08 12:55:00,165.685,165.685,165.66,165.665,1001600002.0
2007-11-08 12:56:00,165.665,165.785,165.66,165.745,1268799999.0
2007-11-08 12:57:00,165.745,165.785,165.745,165.755,1004599999.0
2007-11-08 12:58:00,165.755,165.775,165.745,165.755,1685200000.0
2007-11-08 12:59:00,165.755,165.755,165.68,165.705,1749699997.0
2007-11-08 13:00:00,165.69,165.72,165.69,165.7,987400002.0
2007-11-08 13:01:00,165.7,165.71,165.645,165.65,503200000.0
2007-11-08 13:02:00,165.65,165.75,165.65,165.75,936000000.0
2007-11-08 13:03:00,165.75,165.75,165.67,165.685,1405800000.0
2007-11-08 13:04:00,165.685,165.705,165.68,165.695,417600000.0
2007-11-08 13:05:00,165.695,165.705,165.695,165.705,2128000050.0
2007-11-08 13:06:00,165.705,165.725,165.7,165.715,910600000.0
2007-11-08 13:07:00,165.715,165.75,165.71,165.74,901000000.0
2007-11-08 13:08:00,165.74,165.795,165.73,165.76,1158300000.0
2007-11-08 13:09:00,165.765,165.785,165.755,165.775,1127900000.0
2007-11-08 13:10:00,165.775,165.785,165.735,165.735,1489200001.0
2007-11-08 13:11:00,165.74,165.79,165.74,165.79,1244600000.0
2007-11-08 13:12:00,165.73,165.765,165.73,165.765,1244600000.0
2007-11-08 13:13:00,165.765,165.775,165.75,165.755,2028899998.0
2007-11-08 13:14:00,165.755,165.76,165.73,165.73,1693600000.0
2007-11-08 13:15:00,165.73,165.755,165.73,165.745,1756800000.0
2007-11-08 13:16:00,165.745,165.75,165.73,165.74,815200000.0
2007-11-08 13:17:00,165.81,165.85,165.8,165.84,1905800000.0
2007-11-08 13:18:00,165.85,165.87,165.82,165.82,1905800000.0
2007-11-08 13:19:00,165.74,165.755,165.74,165.75,1905800000.0
2007-11-08 13:20:00,165.82,165.87,165.82,165.84,1570000000.0
2007-11-08 13:21:00,165.83,165.9,165.81,165.85,1570000000.0
2007-11-08 13:22:00,165.86,165.86,165.84,165.86,1570000000.0
2007-11-08 13:23:00,165.68,165.695,165.665,165.69,1570000000.0
2007-11-08 13:24:00,165.69,165.715,165.66,165.665,1594699998.0
2007-11-08 13:25:00,165.99,166.01,165.97,166.0,1756800000.0
2007-11-08 13:26:00,166.01,166.14,166.01,166.11,1756800000.0
2007-11-08 13:27:00,165.64,165.645,165.63,165.64,1756800000.0
2007-11-08 13:28:00,165.64,165.645,165.6,165.61,1656900000.0
2007-11-08 13:29:00,165.61,165.625,165.605,165.62,896600008.0
2007-11-08 13:30:00,165.62,165.63,165.61,165.61,1230400000.0
2007-11-08 13:31:00,165.61,165.61,165.605,165.605,1817700000.0
2007-11-08 13:32:00,165.605,165.635,165.605,165.635,594200000.0
2007-11-08 13:33:00,165.635,165.655,165.62,165.62,1049700000.0
2007-11-08 13:34:00,165.62,165.63,165.6,165.605,702900000.0
2007-11-08 13:35:00,165.605,165.635,165.6,165.625,1207600000.0
2007-11-08 13:36:00,165.625,165.64,165.625,165.635,2063000000.0
2007-11-08 13:37:00,165.97,166.01,165.97,166.0,1701300000.0
2007-11-08 13:38:00,165.645,165.68,165.635,165.655,1701300000.0
2007-11-08 13:39:00,165.65,165.655,165.625,165.635,1235099998.0
2007-11-08 13:40:00,165.635,165.635,165.615,165.625,1391250000.0
2007-11-08 13:41:00,165.625,165.625,165.615,165.615,1069600000.0
2007-11-08 13:42:00,165.615,165.62,165.6,165.61,1001600000.0
2007-11-08 13:43:00,165.605,165.66,165.6,165.655,1239400000.0
2007-11-08 13:44:00,165.655,165.675,165.645,165.675,1455600000.0
2007-11-08 13:45:00,165.675,165.675,165.64,165.645,1814000000.0
2007-11-08 13:46:00,165.645,165.665,165.635,165.665,1726600000.0
2007-11-08 13:47:00,165.665,165.69,165.66,165.68,1034500000.0
2007-11-08 13:48:00,165.68,165.685,165.655,165.67,1278350000.0
2007-11-08 13:49:00,165.67,165.695,165.665,165.68,1530900000.0
2007-11-08 13:50:00,165.685,165.695,165.67,165.685,1386900000.0
2007-11-08 13:51:00,165.685,165.775,165.685,165.775,1213300000.0
2007-11-08 13:52:00,165.775,165.91,165.775,165.895,844300000.0
2007-11-08 13:53:00,165.895,165.895,165.845,165.845,1912800000.0
2007-11-08 13:54:00,165.855,165.895,165.835,165.865,2033900000.0
2007-11-08 13:55:00,165.93,165.94,165.91,165.92,1451400004.0
2007-11-08 13:56:00,165.805,165.915,165.785,165.9,1451400004.0
2007-11-08 13:57:00,165.88,165.89,165.85,165.87,1272400000.0
2007-11-08 13:58:00,165.86,165.9,165.86,165.89,1272400000.0
2007-11-08 13:59:00,165.885,165.905,165.875,165.885,1272400000.0
2007-11-08 14:00:00,165.885,165.885,165.785,165.865,1965900001.0
2007-11-08 14:01:00,165.865,165.915,165.865,165.885,881100002.0
2007-11-08 14:02:00,165.885,165.915,165.845,165.845,714500000.0
2007-11-08 14:03:00,165.845,165.855,165.79,165.815,1767499991.0
2007-11-08 14:04:00,165.815,165.825,165.805,165.805,1200000001.0
2007-11-08 14:05:00,165.805,165.81,165.745,165.745,1244500000.0
2007-11-08 14:06:00,165.74,165.75,165.685,165.74,692299999.0
2007-11-08 14:07:00,165.74,165.745,165.715,165.725,872800000.0
2007-11-08 14:08:00,165.725,165.745,165.715,165.745,839200000.0
2007-11-08 14:09:00,165.745,165.755,165.715,165.73,718399999.0
2007-11-08 14:10:00,165.73,165.745,165.73,165.745,1144800000.0
2007-11-08 14:11:00,165.745,165.805,165.745,165.8,928800000.0
2007-11-08 14:12:00,165.8,165.815,165.775,165.795,1678200000.0
2007-11-08 14:13:00,165.795,165.84,165.795,165.825,1676000000.0
2007-11-08 14:14:00,165.825,165.93,165.825,165.9,1596800000.0
2007-11-08 14:15:00,165.9,165.905,165.82,165.85,1171600000.0
2007-11-08 14:16:00,165.85,165.86,165.815,165.815,1451100000.0
2007-11-08 14:17:00,165.815,165.86,165.81,165.855,1572500000.0
2007-11-08 14:18:00,165.855,165.88,165.83,165.83,1476699997.0
2007-11-08 14:19:00,165.83,165.87,165.8,165.855,1889900016.0
2007-11-08 14:20:00,165.855,165.885,165.84,165.855,1152800000.0
2007-11-08 14:21:00,165.845,165.905,165.825,165.865,1637000002.0
2007-11-08 14:22:00,165.875,165.88,165.845,165.875,1060400000.0
2007-11-08 14:23:00,165.875,165.94,165.875,165.905,1171600000.0
2007-11-08 14:24:00,165.76,165.77,165.75,165.75,1329600001.0
2007-11-08 14:25:00,165.995,166.025,165.975,166.015,1329600001.0
2007-11-08 14:26:00,166.015,166.15,166.01,166.12,1058799997.0
2007-11-08 14:27:00,166.115,166.145,166.1,166.115,1055800000.0
2007-11-08 14:28:00,166.115,166.15,166.1,166.135,926600000.0
2007-11-08 14:29:00,166.135,166.14,166.08,166.095,1590400000.0
2007-11-08 14:30:00,166.095,166.115,166.085,166.085,725900000.0
2007-11-08 14:31:00,166.085,166.135,166.08,166.105,892400000.0
2007-11-08 14:32:00,166.105,166.115,166.08,166.115,1622300000.0
2007-11-08 14:33:00,166.105,166.115,166.085,166.085,1956300001.0
2007-11-08 14:34:00,166.085,166.095,166.035,166.035,1343399989.0
2007-11-08 14:35:00,166.035,166.04,165.995,166.015,1154399999.0
2007-11-08 14:36:00,166.015,166.025,165.98,165.995,1799699989.0
2007-11-08 14:37:00,165.99,166.02,165.98,166.015,322600000.0
2007-11-08 14:38:00,166.015,166.015,165.98,166.005,1066500000.0
2007-11-08 14:39:00,166.005,166.01,165.945,165.97,1022799996.0
2007-11-08 14:40:00,165.7,165.73,165.69,165.7,1484350000.0
2007-11-08 14:41:00,165.955,165.995,165.95,165.995,1484350000.0
2007-11-08 14:42:00,165.995,166.01,165.95,165.965,1292200001.0
2007-11-08 14:43:00,165.965,165.975,165.93,165.935,2083000002.0
2007-11-08 14:44:00,165.93,165.975,165.905,165.92,1334500005.0
2007-11-08 14:45:00,165.92,165.95,165.9,165.925,1461600000.0
2007-11-08 14:46:00,165.925,165.925,165.89,165.905,1184400000.0
2007-11-08 14:47:00,165.905,166.0,165.905,165.945,1121049999.0
2007-11-08 14:48:00,165.76,165.76,165.71,165.75,1284900000.0
2007-11-08 14:49:00,165.94,165.955,165.87,165.895,1284900000.0
2007-11-08 14:50:00,165.895,165.915,165.85,165.855,1323700000.0
2007-11-08 14:51:00,165.85,165.875,165.845,165.86,2052600009.0
2007-11-08 14:52:00,165.86,165.87,165.85,165.865,1511400000.0
2007-11-08 14:53:00,165.865,165.9,165.855,165.895,1751900005.0
2007-11-08 14:54:00,165.895,165.955,165.895,165.945,1667100003.0
2007-11-08 14:55:00,165.945,165.955,165.93,165.935,1364000000.0
2007-11-08 14:56:00,165.69,165.75,165.64,165.68,1183599998.0
2007-11-08 14:57:00,165.905,165.905,165.865,165.885,1183599998.0
2007-11-08 14:58:00,165.885,165.915,165.875,165.905,1335200000.0
2007-11-08 14:59:00,165.905,165.945,165.87,165.905,837350000.0
2007-11-08 15:00:00,165.905,165.96,165.9,165.96,1440600000.0
2007-11-08 15:01:00,165.96,165.995,165.92,165.94,1115100000.0
2007-11-08 15:02:00,165.94,165.94,165.925,165.94,1366700005.0
2007-11-08 15:03:00,165.945,166.0,165.935,165.995,1226099999.0
2007-11-08 15:04:00,165.995,165.995,165.93,165.935,1110500000.0
2007-11-08 15:05:00,165.935,165.97,165.905,165.965,1356400000.0
2007-11-08 15:06:00,165.965,165.965,165.93,165.945,1156800000.0
2007-11-08 15:07:00,165.945,165.955,165.935,165.94,716300000.0
2007-11-08 15:08:00,165.94,165.955,165.895,165.895,1474400001.0
2007-11-08 15:09:00,165.895,165.925,165.88,165.91,1459800000.0
2007-11-08 15:10:00,165.91,165.92,165.88,165.91,1360000000.0
2007-11-08 15:11:00,165.66,165.67,165.65,165.67,1723200000.0
2007-11-08 15:12:00,165.91,165.935,165.91,165.925,1723200000.0
2007-11-08 15:13:00,165.925,165.935,165.905,165.925,2047699991.0
2007-11-08 15:14:00,165.925,165.945,165.895,165.9,1536900005.0
2007-11-08 15:15:00,165.895,165.935,165.885,165.895,1549349994.0
2007-11-08 15:16:00,165.55,165.57,165.5,165.51,1339000000.0
2007-11-08 15:17:00,165.88,165.895,165.875,165.875,1339000000.0
2007-11-08 15:18:00,165.46,165.48,165.44,165.47,1639300000.0
2007-11-08 15:19:00,165.885,165.895,165.86,165.865,1639300000.0
2007-11-08 15:20:00,165.865,165.865,165.805,165.82,1319000000.0
2007-11-08 15:21:00,165.82,165.825,165.775,165.785,964799998.0
2007-11-08 15:22:00,165.785,165.805,165.755,165.765,1382399999.0
2007-11-08 15:23:00,165.765,165.79,165.755,165.785,759600000.0
2007-11-08 15:24:00,165.785,165.79,165.76,165.76,848600000.0
2007-11-08 15:25:00,165.765,165.77,165.695,165.705,1819300001.0
2007-11-08 15:26:00,165.705,165.705,165.615,165.635,1432499997.0
2007-11-08 15:27:00,165.635,165.67,165.635,165.67,1543100000.0
2007-11-08 15:28:00,165.67,165.7,165.655,165.7,1304200000.0
2007-11-08 15:29:00,165.7,165.73,165.675,165.685,985900000.0
2007-11-08 15:30:00,165.675,165.74,165.67,165.685,900999999.0
2007-11-08 15:31:00,165.685,165.755,165.68,165.755,1109400000.0
2007-11-08 15:32:00,165.4,165.46,165.4,165.46,1540700000.0
2007-11-08 15:33:00,165.705,165.76,165.695,165.74,1540700000.0
2007-11-08 15:34:00,165.74,165.75,165.72,165.74,1800799998.0
2007-11-08 15:35:00,165.74,165.82,165.73,165.74,860600000.0
2007-11-08 15:36:00,165.74,165.78,165.705,165.77,1085117900.0
2007-11-08 15:37:00,165.77,165.78,165.735,165.75,1365700000.0
2007-11-08 15:38:00,165.75,165.79,165.74,165.74,1671499994.0
2007-11-08 15:39:00,165.74,165.74,165.655,165.7,1470100000.0
2007-11-08 15:40:00,165.7,165.74,165.695,165.72,1307400000.0
2007-11-08 15:41:00,165.72,165.725,165.68,165.685,1492700000.0
2007-11-08 15:42:00,165.685,165.73,165.67,165.675,1236300000.0
2007-11-08 15:43:00,165.675,165.695,165.645,165.645,1713900000.0
2007-11-08 15:44:00,165.645,165.76,165.645,165.76,898700000.0
2007-11-08 15:45:00,165.76,165.765,165.68,165.7,1339899998.0
2007-11-08 15:46:00,165.7,165.775,165.695,165.775,1122299999.0
2007-11-08 15:47:00,165.77,165.82,165.76,165.78,1208150001.0
2007-11-08 15:48:00,165.775,165.78,165.725,165.76,1540500000.0
2007-11-08 15:49:00,165.76,165.81,165.75,165.765,1028550000.0
2007-11-08 15:50:00,165.765,165.825,165.765,165.785,1629500000.0
2007-11-08 15:51:00,165.785,165.795,165.725,165.735,1569200000.0
2007-11-08 15:52:00,165.73,165.76,165.71,165.745,887100000.0
2007-11-08 15:53:00,165.74,165.745,165.72,165.72,1110200000.0
2007-11-08 15:54:00,165.72,165.75,165.705,165.75,1402899999.0
2007-11-08 15:55:00,165.745,165.755,165.705,165.715,1208400000.0
2007-11-08 15:56:00,165.715,165.765,165.655,165.695,533000000.0
2007-11-08 15:57:00,165.68,165.685,165.595,165.645,639900000.0
2007-11-08 15:58:00,165.645,165.645,165.525,165.605,773599999.0
2007-11-08 15:59:00,165.605,165.71,165.605,165.69,1316699996.0
2007-11-08 16:00:00,165.68,165.725,165.655,165.655,1314850006.0
2007-11-08 16:01:00,165.655,165.685,165.65,165.68,1164449997.0
2007-11-08 16:02:00,165.69,165.715,165.665,165.665,1301600000.0
2007-11-08 16:03:00,165.665,165.7,165.655,165.68,1092100000.0
2007-11-08 16:04:00,165.68,165.74,165.68,165.725,1094200000.0
2007-11-08 16:05:00,165.725,165.74,165.69,165.735,1349300000.0
2007-11-08 16:06:00,165.735,165.745,165.695,165.695,1229799999.0
2007-11-08 16:07:00,165.695,165.71,165.685,165.71,1328800000.0
2007-11-08 16:08:00,165.71,165.73,165.675,165.73,1317200000.0
2007-11-08 16:09:00,165.73,165.735,165.665,165.68,1136600000.0
2007-11-08 16:10:00,165.68,165.705,165.655,165.665,1475700008.0
2007-11-08 16:11:00,165.665,165.69,165.66,165.685,1279599999.0
2007-11-08 16:12:00,165.685,165.69,165.645,165.665,1764800008.0
2007-11-08 16:13:00,165.665,165.665,165.58,165.585,1694599993.0
2007-11-08 16:14:00,165.585,165.62,165.585,165.595,1144200000.0
2007-11-08 16:15:00,165.595,165.61,165.545,165.565,985099999.0
2007-11-08 16:16:00,165.565,165.585,165.51,165.52,953900000.0
2007-11-08 16:17:00,165.525,165.54,165.47,165.485,856200000.0
2007-11-08 16:18:00,165.48,165.485,165.45,165.475,1410099997.0
2007-11-08 16:19:00,165.475,165.48,165.445,165.45,964199997.0
2007-11-08 16:20:00,165.45,165.455,165.385,165.39,830500000.0
2007-11-08 16:21:00,165.39,165.435,165.385,165.43,1750000004.0
2007-11-08 16:22:00,165.43,165.485,165.42,165.45,1515700000.0
2007-11-08 16:23:00,165.45,165.47,165.435,165.455,1532800000.0
2007-11-08 16:24:00,165.455,165.47,165.405,165.42,1001199999.0
2007-11-08 16:25:00,165.42,165.445,165.405,165.445,1727500003.0
2007-11-08 16:26:00,165.445,165.48,165.435,165.465,1769099995.0
2007-11-08 16:27:00,165.465,165.48,165.455,165.475,1653799996.0
2007-11-08 16:28:00,165.475,165.485,165.455,165.475,2069600000.0
2007-11-08 16:29:00,165.475,165.49,165.435,165.44,1546000000.0
2007-11-08 16:30:00,165.44,165.47,165.415,165.425,1115900000.0
2007-11-08 16:31:00,165.425,165.44,165.4,165.41,1882299990.0
2007-11-08 16:32:00,165.41,165.475,165.405,165.47,2020099991.0
2007-11-08 16:33:00,165.47,165.54,165.43,165.49,2024300006.0
2007-11-08 16:34:00,165.49,165.58,165.48,165.565,2117000011.0
2007-11-08 16:35:00,165.565,165.64,165.5,165.61,1272800000.0
2007-11-08 16:36:00,165.61,165.69,165.6,165.69,1405900000.0
2007-11-08 16:37:00,165.69,165.7,165.605,165.65,2063600005.0
2007-11-08 16:38:00,165.65,165.67,165.6,165.635,925000000.0
2007-11-08 16:39:00,165.635,165.65,165.565,165.57,865300000.0
2007-11-08 16:40:00,165.57,165.57,165.465,165.465,1708800006.0
2007-11-08 16:41:00,165.465,165.495,165.425,165.44,1155899993.0
2007-11-08 16:42:00,165.44,165.47,165.4,165.405,1305199999.0
2007-11-08 16:43:00,165.4,165.415,165.335,165.365,1358799999.0
2007-11-08 16:44:00,165.365,165.37,165.32,165.325,854600000.0
2007-11-08 16:45:00,165.325,165.35,165.25,165.265,798499999.0
2007-11-08 16:46:00,165.265,165.275,165.19,165.255,841400000.0
2007-11-08 16:47:00,165.255,165.285,165.155,165.2,1567600001.0
2007-11-08 16:48:00,165.2,165.29,165.175,165.29,1254099997.0
2007-11-08 16:49:00,165.29,165.305,165.22,165.24,1028200000.0
2007-11-08 16:50:00,165.24,165.27,165.215,165.215,1297500000.0
2007-11-08 16:51:00,165.215,165.34,165.21,165.34,1678800000.0
2007-11-08 16:52:00,165.34,165.385,165.33,165.38,1226900000.0
2007-11-08 16:53:00,165.38,165.445,165.35,165.385,1150100001.0
2007-11-08 16:54:00,165.38,165.42,165.335,165.405,1350699995.0
2007-11-08 16:55:00,165.4,165.4,165.335,165.38,1049600000.0
2007-11-08 16:56:00,165.38,165.385,165.335,165.355,1687200001.0
2007-11-08 16:57:00,165.35,165.385,165.35,165.37,1625599996.0
2007-11-08 16:58:00,165.375,165.42,165.35,165.38,1418949995.0
2007-11-08 16:59:00,165.385,165.485,165.375,165.485,1172099999.0
2007-11-08 17:00:00,165.485,165.5,165.365,165.405,1348200003.0
2007-11-08 17:01:00,165.405,165.505,165.38,165.495,991999996.0
2007-11-08 17:02:00,165.485,165.615,165.465,165.53,786500003.0
2007-11-08 17:03:00,165.535,165.585,165.465,165.465,914800000.0
2007-11-08 17:04:00,165.455,165.52,165.415,165.495,1002200001.0
2007-11-08 17:05:00,165.485,165.495,165.375,165.395,1475599999.0
2007-11-08 17:06:00,165.395,165.425,165.305,165.4,1460500003.0
2007-11-08 17:07:00,165.4,165.485,165.375,165.415,1020850001.0
2007-11-08 17:08:00,165.415,165.58,165.415,165.555,926799999.0
2007-11-08 17:09:00,165.555,165.61,165.53,165.54,893200002.0
2007-11-08 17:10:00,165.545,165.615,165.505,165.505,1046300001.0
2007-11-08 17:11:00,165.505,165.505,165.455,165.46,867200000.0
2007-11-08 17:12:00,165.46,165.485,165.445,165.46,778000000.0
2007-11-08 17:13:00,165.46,165.635,165.46,165.6,1554499987.0
2007-11-08 17:14:00,165.6,165.6,165.44,165.445,1014499998.0
2007-11-08 17:15:00,165.445,165.525,165.445,165.485,2110599993.0
2007-11-08 17:16:00,165.485,165.53,165.445,165.51,844750000.0
2007-11-08 17:17:00,165.51,165.51,165.405,165.5,1007200000.0
2007-11-08 17:18:00,165.5,165.64,165.48,165.63,1157600000.0
2007-11-08 17:19:00,165.63,165.68,165.615,165.66,1284350000.0
2007-11-08 17:20:00,165.665,165.68,165.59,165.67,1379900001.0
2007-11-08 17:21:00,165.67,165.78,165.615,165.77,1781799993.0
2007-11-08 17:22:00,165.77,165.78,165.7,165.77,1633599999.0
2007-11-08 17:23:00,165.77,165.77,165.65,165.655,1222500001.0
2007-11-08 17:24:00,165.655,165.66,165.605,165.64,720725000.0
2007-11-08 17:25:00,165.65,165.67,165.605,165.61,1429699999.0
2007-11-08 17:26:00,165.61,165.655,165.585,165.625,1208300000.0
2007-11-08 17:27:00,165.625,165.685,165.605,165.655,1429200001.0
2007-11-08 17:28:00,165.66,165.66,165.555,165.565,1138799999.0
2007-11-08 17:29:00,165.575,165.665,165.56,165.56,720100001.0
2007-11-08 17:30:00,165.56,165.595,165.47,165.595,1297600001.0
2007-11-08 17:31:00,165.595,165.605,165.46,165.495,734399999.0
2007-11-08 17:32:00,165.495,165.54,165.435,165.475,973000000.0
2007-11-08 17:33:00,165.475,165.515,165.455,165.455,789200000.0
2007-11-08 17:34:00,165.455,165.525,165.455,165.52,933600000.0
2007-11-08 17:35:00,165.52,165.59,165.49,165.56,1306800000.0
2007-11-08 17:36:00,165.56,165.565,165.455,165.485,882400001.0
2007-11-08 17:37:00,165.485,165.495,165.395,165.395,1322800001.0
2007-11-08 17:38:00,165.405,165.495,165.405,165.42,949800000.0
2007-11-08 17:39:00,165.42,165.435,165.365,165.395,966650000.0
2007-11-08 17:40:00,165.395,165.49,165.395,165.49,896850000.0
2007-11-08 17:41:00,165.485,165.525,165.43,165.475,1191150000.0
2007-11-08 17:42:00,165.475,165.505,165.405,165.465,1151700001.0
2007-11-08 17:43:00,165.47,165.49,165.405,165.42,1220200000.0
2007-11-08 17:44:00,165.42,165.48,165.39,165.45,1169900000.0
2007-11-08 17:45:00,165.45,165.45,165.375,165.375,785150000.0
2007-11-08 17:46:00,165.375,165.475,165.375,165.415,896499998.0
2007-11-08 17:47:00,165.415,165.485,165.395,165.395,869499998.0
2007-11-08 17:48:00,165.4,165.465,165.37,165.425,1092299988.0
2007-11-08 17:49:00,165.425,165.48,165.415,165.465,659900000.0
2007-11-08 17:50:00,165.465,165.48,165.42,165.435,1390899995.0
2007-11-08 17:51:00,165.435,165.535,165.435,165.49,1747799989.0
2007-11-08 17:52:00,165.495,165.56,165.475,165.535,1001599999.0
2007-11-08 17:53:00,165.535,165.56,165.49,165.525,948200000.0
2007-11-08 17:54:00,165.525,165.55,165.5,165.54,1203100000.0
2007-11-08 17:55:00,165.54,165.605,165.525,165.6,686100000.0
2007-11-08 17:56:00,165.6,165.6,165.51,165.585,904200000.0
2007-11-08 17:57:00,165.585,165.585,165.51,165.535,891700000.0
2007-11-08 17:58:00,165.53,165.58,165.495,165.56,1176599999.0
2007-11-08 17:59:00,165.56,165.63,165.555,165.59,1231599998.0
2007-11-08 18:00:00,165.59,165.625,165.58,165.62,1117100000.0
2007-11-08 18:01:00,165.62,165.64,165.585,165.595,993900001.0
2007-11-08 18:02:00,165.595,165.625,165.58,165.61,965499997.0
2007-11-08 18:03:00,165.61,165.62,165.57,165.62,892800000.0
2007-11-08 18:04:00,165.62,165.62,165.57,165.59,1209200000.0
2007-11-08 18:05:00,165.59,165.61,165.535,165.585,1535200000.0
2007-11-08 18:06:00,165.58,165.6,165.505,165.535,1186900000.0
2007-11-08 18:07:00,165.42,165.44,165.42,165.43,1109600000.0
2007-11-08 18:08:00,165.41,165.41,165.26,165.26,1109600000.0
2007-11-08 18:09:00,165.27,165.28,165.22,165.22,1109600000.0
2007-11-08 18:10:00,165.21,165.25,165.21,165.25,1109600000.0
2007-11-08 18:11:00,165.24,165.26,165.19,165.2,1109600000.0
2007-11-08 18:12:00,165.21,165.31,165.21,165.3,1109600000.0
2007-11-08 18:13:00,165.29,165.29,165.25,165.26,1109600000.0
2007-11-08 18:14:00,165.27,165.31,165.26,165.31,1109600000.0
2007-11-08 18:15:00,165.54,165.66,165.525,165.635,1109600000.0
2007-11-08 18:16:00,165.635,165.655,165.595,165.64,1589550001.0
2007-11-08 18:17:00,165.64,165.68,165.605,165.645,1266799984.0
2007-11-08 18:18:00,165.23,165.25,165.12,165.12,952549996.0
2007-11-08 18:19:00,165.11,165.11,165.07,165.08,952549996.0
2007-11-08 18:20:00,165.07,165.07,164.91,164.92,952549996.0
2007-11-08 18:21:00,164.91,164.97,164.89,164.97,952549996.0
2007-11-08 18:22:00,164.96,165.07,164.96,165.07,952549996.0
2007-11-08 18:23:00,165.06,165.08,165.01,165.01,952549996.0
2007-11-08 18:24:00,165.02,165.02,164.99,165.02,952549996.0
2007-11-08 18:25:00,165.01,165.01,164.95,164.97,952549996.0
2007-11-08 18:26:00,164.96,164.99,164.9,164.97,952549996.0
2007-11-08 18:27:00,165.565,165.635,165.565,165.635,952549996.0
2007-11-08 18:28:00,165.06,165.14,165.06,165.11,1966799991.0
2007-11-08 18:29:00,165.615,165.625,165.585,165.605,1966799991.0
2007-11-08 18:30:00,165.2,165.29,165.2,165.23,2091700000.0
2007-11-08 18:31:00,165.605,165.665,165.59,165.6,2091700000.0
2007-11-08 18:32:00,165.6,165.625,165.595,165.595,1983999997.0
2007-11-08 18:33:00,165.15,165.15,165.11,165.13,1907799989.0
2007-11-08 18:34:00,165.58,165.625,165.57,165.585,1907799989.0
2007-11-08 18:35:00,165.24,165.24,165.21,165.24,2109799971.0
2007-11-08 18:36:00,165.575,165.59,165.535,165.535,2109799971.0
2007-11-08 18:37:00,165.19,165.2,165.09,165.09,2083899997.0
2007-11-08 18:38:00,165.08,165.08,164.93,164.94,2083899997.0
2007-11-08 18:39:00,165.54,165.545,165.5,165.525,2083899997.0
2007-11-08 18:40:00,165.01,165.02,164.96,164.96,1034899999.0
2007-11-08 18:41:00,165.535,165.54,165.455,165.455,1034899999.0
2007-11-08 18:42:00,165.455,165.545,165.445,165.52,1594149995.0
2007-11-08 18:43:00,164.99,165.04,164.96,165.01,1952599996.0
2007-11-08 18:44:00,165.525,165.63,165.515,165.585,1952599996.0
2007-11-08 18:45:00,165.03,165.07,164.97,165.07,1248499993.0
2007-11-08 18:46:00,165.06,165.09,165.01,165.08,1248499993.0
2007-11-08 18:47:00,165.07,165.08,164.98,165.03,1248499993.0
2007-11-08 18:48:00,165.585,165.59,165.505,165.515,1248499993.0
2007-11-08 18:49:00,165.515,165.54,165.46,165.465,1493499997.0
2007-11-08 18:50:00,164.9,164.97,164.9,164.95,1362999999.0
2007-11-08 18:51:00,164.94,165.06,164.94,165.03,1362999999.0
2007-11-08 18:52:00,165.02,165.05,165.01,165.05,1362999999.0
2007-11-08 18:53:00,165.475,165.56,165.45,165.5,1362999999.0
2007-11-08 18:54:00,165.5,165.51,165.445,165.49,1785400009.0
2007-11-08 18:55:00,165.49,165.5,165.45,165.455,1488100006.0
2007-11-08 18:56:00,165.45,165.525,165.42,165.51,1172449998.0
2007-11-08 18:57:00,165.51,165.51,165.455,165.475,1449600003.0
2007-11-08 18:58:00,165.475,165.51,165.445,165.445,1793599996.0
2007-11-08 18:59:00,165.445,165.52,165.425,165.49,2093950007.0
2007-11-08 19:00:00,165.49,165.53,165.48,165.5,1294799998.0
2007-11-08 19:01:00,165.5,165.5,165.48,165.48,1714400000.0
2007-11-08 19:02:00,165.48,165.485,165.455,165.47,1858600000.0
2007-11-08 19:03:00,165.47,165.485,165.455,165.485,1548800002.0
2007-11-08 19:04:00,165.485,165.5,165.47,165.47,1718000000.0
2007-11-08 19:05:00,165.475,165.48,165.435,165.455,1115400001.0
2007-11-08 19:06:00,165.455,165.455,165.425,165.435,1664899999.0
2007-11-08 19:07:00,165.435,165.44,165.415,165.44,1776600003.0
2007-11-08 19:08:00,165.44,165.44,165.265,165.275,1501800001.0
2007-11-08 19:09:00,165.275,165.285,165.225,165.225,2080700000.0
2007-11-08 19:10:00,165.225,165.26,165.215,165.26,1789100002.0
2007-11-08 19:11:00,165.255,165.27,165.205,165.22,1669300000.0
2007-11-08 19:12:00,165.225,165.32,165.225,165.31,1591600001.0
2007-11-08 19:13:00,165.31,165.31,165.265,165.265,1749400000.0
2007-11-08 19:14:00,164.99,165.01,164.95,164.99,2114899997.0
2007-11-08 19:15:00,165.315,165.345,165.275,165.3,2114899997.0
2007-11-08 19:16:00,164.97,165.04,164.95,164.95,2052100004.0
2007-11-08 19:17:00,165.3,165.305,165.235,165.24,2052100004.0
2007-11-08 19:18:00,165.245,165.26,165.125,165.125,1811899979.0
2007-11-08 19:19:00,165.115,165.115,165.085,165.085,1920200010.0
2007-11-08 19:20:00,165.11,165.14,165.1,165.11,1906000001.0
2007-11-08 19:21:00,164.925,164.98,164.89,164.975,1906000001.0
2007-11-08 19:22:00,164.97,165.085,164.97,165.065,1472500001.0
2007-11-08 19:23:00,165.065,165.085,165.015,165.015,1857899999.0
2007-11-08 19:24:00,165.015,165.025,165.005,165.025,1256981800.0
2007-11-08 19:25:00,165.025,165.025,164.965,164.975,1486000005.0
2007-11-08 19:26:00,164.975,165.01,164.915,164.99,1168500000.0
2007-11-08 19:27:00,164.995,165.105,164.995,165.055,1259849999.0
2007-11-08 19:28:00,165.065,165.145,165.065,165.125,1694000000.0
2007-11-08 19:29:00,165.125,165.195,165.12,165.195,1932200009.0
2007-11-08 19:30:00,165.195,165.295,165.19,165.235,1512499997.0
2007-11-08 19:31:00,165.235,165.235,165.185,165.195,1738399996.0
2007-11-08 19:32:00,165.18,165.23,165.18,165.23,1613000008.0
2007-11-08 19:33:00,165.24,165.24,165.11,165.17,1613000008.0
2007-11-08 19:34:00,165.13,165.24,165.12,165.24,1613000008.0
2007-11-08 19:35:00,165.24,165.25,165.215,165.25,1723400003.0
2007-11-08 19:36:00,165.25,165.25,165.17,165.21,1385899997.0
2007-11-08 19:37:00,165.21,165.215,165.1,165.1,1779300002.0
2007-11-08 19:38:00,165.1,165.1,164.945,164.95,1361300001.0
2007-11-08 19:39:00,165.1,165.13,165.07,165.13,1367800002.0
2007-11-08 19:40:00,165.0,165.025,164.965,164.975,1367800002.0
2007-11-08 19:41:00,164.975,165.035,164.91,164.985,1109200002.0
2007-11-08 19:42:00,164.985,165.025,164.975,164.985,1540700004.0
2007-11-08 19:43:00,165.0,165.05,164.975,165.015,1228700000.0
2007-11-08 19:44:00,165.015,165.05,164.945,165.045,1351600001.0
2007-11-08 19:45:00,165.045,165.075,164.975,165.06,1919999995.0
2007-11-08 19:46:00,165.06,165.095,165.02,165.09,1690499996.0
2007-11-08 19:47:00,165.09,165.09,164.995,165.045,1400300002.0
2007-11-08 19:48:00,165.045,165.06,164.99,165.0,1751900001.0
2007-11-08 19:49:00,164.995,165.0,164.91,164.915,1377099995.0
2007-11-08 19:50:00,164.95,164.96,164.91,164.91,2090700002.0
2007-11-08 19:51:00,164.96,165.065,164.945,165.03,2090700002.0
2007-11-08 19:52:00,164.92,164.93,164.85,164.86,1602399999.0
2007-11-08 19:53:00,165.055,165.095,165.015,165.02,1602399999.0
2007-11-08 19:54:00,165.02,165.075,165.005,165.03,1329900002.0
2007-11-08 19:55:00,165.03,165.03,164.975,164.99,995699997.0
2007-11-08 19:56:00,164.99,165.11,164.985,165.075,1854700000.0
2007-11-08 19:57:00,164.92,164.98,164.92,164.97,1627400000.0
2007-11-08 19:58:00,165.095,165.15,165.085,165.115,1627400000.0
2007-11-08 19:59:00,165.115,165.14,165.09,165.105,1194500000.0
2007-11-08 20:00:00,165.105,165.15,165.075,165.08,1752799998.0
2007-11-08 20:01:00,165.08,165.105,165.0,165.015,1486100000.0
2007-11-08 20:02:00,165.11,165.12,165.05,165.05,1572000004.0
2007-11-08 20:03:00,165.04,165.05,165.0,165.0,1572000004.0
2007-11-08 20:04:00,164.99,165.06,164.99,165.06,1572000004.0
2007-11-08 20:05:00,165.07,165.1,165.05,165.09,1572000004.0
2007-11-08 20:06:00,165.08,165.09,165.05,165.07,1572000004.0
2007-11-08 20:07:00,164.945,164.965,164.9,164.91,1572000004.0
2007-11-08 20:08:00,165.02,165.03,164.99,165.0,1192199998.0
2007-11-08 20:09:00,164.87,164.9,164.835,164.87,1192199998.0
2007-11-08 20:10:00,164.87,164.98,164.825,164.93,1138300001.0
2007-11-08 20:11:00,164.93,164.985,164.92,164.96,1427299995.0
2007-11-08 20:12:00,164.96,165.005,164.935,165.005,1172500000.0
2007-11-08 20:13:00,165.005,165.05,164.975,165.015,1806100009.0
2007-11-08 20:14:00,165.015,165.03,164.96,165.0,1474599998.0
2007-11-08 20:15:00,165.0,165.0,164.975,164.995,1811400018.0
2007-11-08 20:16:00,164.995,165.055,164.95,164.95,1323100001.0
2007-11-08 20:17:00,164.95,165.01,164.915,164.995,2027900002.0
2007-11-08 20:18:00,164.995,165.135,164.99,165.125,1910899994.0
2007-11-08 20:19:00,164.88,164.9,164.85,164.87,1761099997.0
2007-11-08 20:20:00,164.86,164.88,164.82,164.82,1761099997.0
2007-11-08 20:21:00,165.12,165.125,165.045,165.055,1761099997.0
2007-11-08 20:22:00,164.83,164.84,164.81,164.81,1688300018.0
2007-11-08 20:23:00,165.075,165.08,165.03,165.05,1688300018.0
2007-11-08 20:24:00,165.05,165.06,164.925,164.94,1429800003.0
2007-11-08 20:25:00,164.945,164.975,164.815,164.835,1640699994.0
2007-11-08 20:26:00,164.82,164.82,164.76,164.79,1978399992.0
2007-11-08 20:27:00,164.78,164.79,164.77,164.78,1978399992.0
2007-11-08 20:28:00,164.94,165.075,164.94,165.065,1978399992.0
2007-11-08 20:29:00,164.73,164.76,164.73,164.74,1645600000.0
2007-11-08 20:30:00,164.75,164.76,164.69,164.7,1645600000.0
2007-11-08 20:31:00,165.165,165.205,165.16,165.185,1645600000.0
2007-11-08 20:32:00,165.185,165.245,165.185,165.24,1535300002.0
2007-11-08 20:33:00,165.24,165.25,165.125,165.18,1444600003.0
2007-11-08 20:34:00,165.18,165.205,165.145,165.15,1910900007.0
2007-11-08 20:35:00,165.145,165.17,165.09,165.135,1924700005.0
2007-11-08 20:36:00,164.64,164.65,164.61,164.65,1707200003.0
2007-11-08 20:37:00,164.64,164.64,164.59,164.6,1707200003.0
2007-11-08 20:38:00,165.07,165.125,165.025,165.115,1707200003.0
2007-11-08 20:39:00,165.115,165.14,165.07,165.13,1528300000.0
2007-11-08 20:40:00,165.13,165.17,165.03,165.03,1661299999.0
2007-11-08 20:41:00,165.02,165.035,165.0,165.035,1525300000.0
2007-11-08 20:42:00,165.035,165.06,165.02,165.03,1823400002.0
2007-11-08 20:43:00,165.035,165.035,164.995,165.015,1890550001.0
2007-11-08 20:44:00,165.005,165.07,165.005,165.035,1921149998.0
2007-11-08 20:45:00,165.02,165.04,165.005,165.01,1591699992.0
2007-11-08 20:46:00,165.01,165.055,165.01,165.01,1462199998.0
2007-11-08 20:47:00,164.52,164.58,164.5,164.55,1256399999.0
2007-11-08 20:48:00,164.54,164.57,164.52,164.57,1256399999.0
2007-11-08 20:49:00,164.99,164.995,164.925,164.965,1256399999.0
2007-11-08 20:50:00,164.965,164.975,164.92,164.92,909100000.0
2007-11-08 20:51:00,164.92,164.93,164.87,164.9,1769699997.0
2007-11-08 20:52:00,164.57,164.58,164.54,164.57,1604999999.0
2007-11-08 20:53:00,164.875,164.96,164.875,164.95,1604999999.0
2007-11-08 20:54:00,164.95,164.975,164.925,164.955,1858599986.0
2007-11-08 20:55:00,164.63,164.64,164.61,164.62,1037200001.0
2007-11-08 20:56:00,164.64,164.65,164.62,164.64,1037200001.0
2007-11-08 20:57:00,164.65,164.72,164.65,164.7,1037200001.0
2007-11-08 20:58:00,164.69,164.82,164.69,164.79,1037200001.0
2007-11-08 20:59:00,164.8,164.82,164.78,164.79,1037200001.0
2007-11-08 21:00:00,164.78,164.84,164.76,164.78,1037200001.0
2007-11-08 21:01:00,164.77,164.79,164.73,164.73,1037200001.0
2007-11-08 21:02:00,164.74,164.78,164.68,164.74,1037200001.0
2007-11-08 21:03:00,164.75,164.78,164.73,164.78,1037200001.0
2007-11-08 21:04:00,165.005,165.085,164.995,165.075,1037200001.0
2007-11-08 21:05:00,165.075,165.11,165.055,165.095,1538599992.0
2007-11-08 21:06:00,165.085,165.095,165.055,165.075,1670000003.0
2007-11-08 21:07:00,164.81,164.85,164.79,164.84,1908299990.0
2007-11-08 21:08:00,164.83,164.88,164.8,164.83,1908299990.0
2007-11-08 21:09:00,164.82,164.85,164.78,164.84,1908299990.0
2007-11-08 21:10:00,164.83,164.83,164.72,164.73,1908299990.0
2007-11-08 21:11:00,164.985,164.985,164.9,164.9,1908299990.0
2007-11-08 21:12:00,164.77,164.78,164.74,164.74,2035499972.0
2007-11-08 21:13:00,164.75,164.79,164.72,164.79,2035499972.0
2007-11-08 21:14:00,164.81,164.82,164.78,164.79,2035499972.0
2007-11-08 21:15:00,164.8,164.88,164.79,164.86,2035499972.0
2007-11-08 21:16:00,164.87,164.87,164.79,164.85,2035499972.0
2007-11-08 21:17:00,164.855,164.89,164.855,164.855,2035499972.0
2007-11-08 21:18:00,164.87,164.87,164.81,164.85,1982099983.0
2007-11-08 21:19:00,164.86,165.02,164.85,165.0,1982099983.0
2007-11-08 21:20:00,164.875,164.885,164.82,164.82,1982099983.0
2007-11-08 21:21:00,165.02,165.16,165.01,165.16,1905499999.0
2007-11-08 21:22:00,165.15,165.16,165.09,165.11,1905499999.0
2007-11-08 21:23:00,164.825,164.83,164.775,164.78,1905499999.0
2007-11-08 21:24:00,164.78,164.845,164.775,164.845,1704000008.0
2007-11-08 21:25:00,165.3,165.3,165.22,165.22,1877599993.0
2007-11-08 21:26:00,165.21,165.26,165.21,165.26,1877599993.0
2007-11-08 21:27:00,165.25,165.31,165.22,165.22,1877599993.0
2007-11-08 21:28:00,164.795,164.805,164.74,164.74,1877599993.0
2007-11-08 21:29:00,164.74,164.765,164.735,164.755,1889899992.0
2007-11-08 21:30:00,165.25,165.32,165.24,165.25,1704999995.0
2007-11-08 21:31:00,165.24,165.24,165.2,165.21,1704999995.0
2007-11-08 21:32:00,164.73,164.775,164.715,164.745,1704999995.0
2007-11-08 21:33:00,165.18,165.18,165.14,165.14,1944899979.0
2007-11-08 21:34:00,165.13,165.19,165.13,165.17,1944899979.0
2007-11-08 21:35:00,165.18,165.23,165.15,165.23,1944899979.0
2007-11-08 21:36:00,165.24,165.24,165.14,165.14,1944899979.0
2007-11-08 21:37:00,164.655,164.655,164.6,164.6,1944899979.0
2007-11-08 21:38:00,165.18,165.18,165.11,165.13,1615200001.0
2007-11-08 21:39:00,165.14,165.16,165.11,165.16,1615200001.0
2007-11-08 21:40:00,164.585,164.65,164.58,164.64,1615200001.0
2007-11-08 21:41:00,164.64,164.64,164.575,164.61,1461600000.0
2007-11-08 21:42:00,164.61,164.64,164.595,164.595,1151399995.0
2007-11-08 21:43:00,164.595,164.6,164.555,164.575,1019299998.0
2007-11-08 21:44:00,164.575,164.58,164.545,164.56,1320699992.0
2007-11-08 21:45:00,164.56,164.565,164.535,164.535,1851499999.0
2007-11-08 21:46:00,164.535,164.555,164.5,164.55,1706377022.0
2007-11-08 21:47:00,165.37,165.45,165.37,165.45,1806400002.0
2007-11-08 21:48:00,165.44,165.46,165.38,165.42,1806400002.0
2007-11-08 21:49:00,165.41,165.47,165.39,165.45,1806400002.0
2007-11-08 21:50:00,165.46,165.5,165.43,165.47,1806400002.0
2007-11-08 21:51:00,165.48,165.5,165.44,165.46,1806400002.0
2007-11-08 21:52:00,165.45,165.47,165.41,165.41,1806400002.0
2007-11-08 21:53:00,165.42,165.45,165.41,165.41,1806400002.0
2007-11-08 21:54:00,165.4,165.51,165.37,165.51,1806400002.0
2007-11-08 21:55:00,165.5,165.55,165.5,165.55,1806400002.0
2007-11-08 21:56:00,164.63,164.665,164.63,164.64,1806400002.0
2007-11-08 21:57:00,164.65,164.735,164.65,164.705,1688500016.0
2007-11-08 21:58:00,164.705,164.825,164.695,164.8,2026100007.0
2007-11-08 21:59:00,164.8,164.825,164.785,164.795,2008000004.0
2007-11-08 22:00:00,165.41,165.43,165.36,165.37,1676099984.0
2007-11-08 22:01:00,165.36,165.36,165.33,165.36,1676099984.0
2007-11-08 22:02:00,165.34,165.39,165.34,165.39,1676099984.0
2007-11-08 22:03:00,164.755,164.785,164.735,164.78,1676099984.0
2007-11-08 22:04:00,164.78,164.825,164.76,164.825,1278900002.0
2007-11-08 22:05:00,164.825,164.875,164.81,164.865,1781200000.0
2007-11-08 22:06:00,164.865,164.865,164.775,164.835,1445100005.0
2007-11-08 22:07:00,164.835,164.86,164.8,164.845,1534199996.0
2007-11-08 22:08:00,164.845,164.89,164.815,164.84,1775600002.0
2007-11-08 22:09:00,164.84,164.86,164.795,164.835,1294400001.0
2007-11-08 22:10:00,165.3,165.3,165.29,165.3,1881200000.0
2007-11-08 22:11:00,164.735,164.775,164.71,164.775,1881200000.0
2007-11-08 22:12:00,164.775,164.785,164.755,164.755,1798599998.0
2007-11-08 22:13:00,164.755,164.815,164.735,164.815,1475700003.0
2007-11-08 22:14:00,165.26,165.29,165.26,165.29,1920799996.0
2007-11-08 22:15:00,165.27,165.34,165.27,165.34,1920799996.0
2007-11-08 22:16:00,165.35,165.35,165.33,165.35,1920799996.0
2007-11-08 22:17:00,164.855,164.875,164.82,164.875,1920799996.0
2007-11-08 22:18:00,164.875,164.875,164.815,164.855,1770099991.0
2007-11-08 22:19:00,164.855,165.025,164.855,165.005,1639099999.0
2007-11-08 22:20:00,165.26,165.3,165.24,165.28,1845699997.0
2007-11-08 22:21:00,165.29,165.29,165.26,165.28,1845699997.0
2007-11-08 22:22:00,165.26,165.29,165.26,165.29,1845699997.0
2007-11-08 22:23:00,165.12,165.17,165.12,165.17,1845699997.0
2007-11-08 22:24:00,165.28,165.3,165.27,165.29,1696300003.0
2007-11-08 22:25:00,165.28,165.33,165.28,165.33,1696300003.0
2007-11-08 22:26:00,165.225,165.275,165.225,165.26,1696300003.0
2007-11-08 22:27:00,165.26,165.335,165.23,165.235,1354100000.0
2007-11-08 22:28:00,165.235,165.235,165.175,165.205,1134199997.0
2007-11-08 22:30:00,165.29,165.32,165.29,165.3,2027599997.0
2007-11-08 22:31:00,165.33,165.35,165.3,165.33,2027599997.0
2007-11-08 22:32:00,165.225,165.23,165.205,165.205,2027599997.0
2007-11-08 22:33:00,165.205,165.205,165.145,165.155,1836400006.0
2007-11-08 22:34:00,165.155,165.2,165.145,165.185,931100000.0
2007-11-08 22:35:00,165.36,165.37,165.34,165.34,1280200001.0
2007-11-08 22:36:00,165.35,165.36,165.34,165.35,1280200001.0
2007-11-08 22:37:00,165.155,165.21,165.155,165.185,1280200001.0
2007-11-08 22:38:00,165.185,165.195,165.125,165.15,1286900000.0
2007-11-08 22:39:00,165.15,165.185,165.12,165.185,1585800003.0
2007-11-08 22:40:00,165.31,165.34,165.31,165.33,1966900000.0
2007-11-08 22:42:00,165.22,165.335,165.21,165.335,1966900000.0
2007-11-08 22:43:00,165.335,165.46,165.285,165.445,1599300003.0
2007-11-08 22:44:00,165.33,165.33,165.32,165.33,1796600006.0
2007-11-08 22:45:00,165.32,165.32,165.32,165.32,1796600006.0
2007-11-08 22:47:00,165.31,165.32,165.27,165.28,1796600006.0
2007-11-08 22:48:00,165.46,165.465,165.39,165.43,1796600006.0
2007-11-08 22:49:00,165.43,165.475,165.4,165.455,1253099999.0
2007-11-08 22:50:00,165.455,165.515,165.445,165.48,1923200007.0
2007-11-08 22:51:00,165.48,165.505,165.455,165.47,1481600001.0
2007-11-08 22:52:00,165.47,165.48,165.425,165.425,1706449995.0
2007-11-08 22:53:00,165.29,165.3,165.29,165.3,1958500002.0
2007-11-08 22:54:00,165.31,165.31,165.3,165.31,1958500002.0
2007-11-08 22:55:00,165.3,165.34,165.3,165.31,1958500002.0
2007-11-08 22:56:00,165.3,165.32,165.28,165.32,1958500002.0
2007-11-08 22:57:00,165.455,165.505,165.445,165.455,1958500002.0
2007-11-08 22:58:00,165.36,165.36,165.32,165.33,1285500000.0
2007-11-08 22:59:00,165.42,165.425,165.38,165.425,1285500000.0
2007-11-08 23:00:00,165.425,165.435,165.375,165.38,943900000.0
2007-11-08 23:01:00,165.38,165.38,165.34,165.355,2059000000.0
2007-11-08 23:02:00,165.355,165.395,165.345,165.395,1665100000.0
2007-11-08 23:03:00,165.22,165.22,165.2,165.22,1726600031.0
2007-11-08 23:04:00,165.37,165.4,165.365,165.38,1726600031.0
2007-11-08 23:05:00,165.385,165.385,165.37,165.37,1525500004.0
2007-11-08 23:06:00,165.37,165.375,165.34,165.34,1908800000.0
2007-11-08 23:07:00,165.34,165.38,165.34,165.35,1678700000.0
2007-11-08 23:08:00,165.21,165.21,165.18,165.18,1508000000.0
2007-11-08 23:09:00,165.325,165.335,165.325,165.325,1508000000.0
2007-11-08 23:10:00,165.19,165.22,165.19,165.22,1469400000.0
2007-11-08 23:11:00,165.3,165.315,165.245,165.245,1469400000.0
2007-11-08 23:12:00,165.245,165.275,165.245,165.265,1661300001.0
2007-11-08 23:13:00,165.3,165.31,165.3,165.3,1234600000.0
2007-11-08 23:14:00,165.285,165.295,165.275,165.285,1234600000.0
2007-11-08 23:15:00,165.285,165.35,165.275,165.35,1289900002.0
2007-11-08 23:16:00,165.355,165.355,165.345,165.35,2020899992.0
2007-11-08 23:17:00,165.345,165.345,165.32,165.33,1802000001.0
2007-11-08 23:18:00,165.33,165.345,165.29,165.3,792000000.0
2007-11-08 23:19:00,165.33,165.33,165.31,165.33,2018599988.0
2007-11-08 23:20:00,165.31,165.34,165.31,165.33,2018599988.0
2007-11-08 23:21:00,165.285,165.29,165.265,165.29,2018599988.0
2007-11-08 23:22:00,165.29,165.295,165.275,165.295,1681500011.0
2007-11-08 23:23:00,165.37,165.41,165.35,165.39,1695400000.0
2007-11-08 23:24:00,165.295,165.295,165.285,165.285,1695400000.0
2007-11-08 23:25:00,165.285,165.325,165.285,165.325,1886100000.0
2007-11-08 23:26:00,165.4,165.41,165.38,165.39,1920700000.0
2007-11-08 23:27:00,165.4,165.44,165.39,165.44,1920700000.0
2007-11-08 23:28:00,165.285,165.29,165.265,165.28,1920700000.0
2007-11-08 23:29:00,165.275,165.29,165.275,165.275,1800900000.0
2007-11-08 23:30:00,165.41,165.46,165.41,165.46,1882499999.0
2007-11-08 23:31:00,165.45,165.45,165.42,165.42,1882499999.0
2007-11-08 23:32:00,165.335,165.36,165.315,165.345,1882499999.0
2007-11-08 23:33:00,165.43,165.45,165.43,165.43,1215800000.0
2007-11-08 23:34:00,165.33,165.37,165.33,165.355,1215800000.0
2007-11-08 23:35:00,165.41,165.42,165.41,165.42,1652000000.0
2007-11-08 23:36:00,165.41,165.43,165.39,165.41,1652000000.0
2007-11-08 23:37:00,165.355,165.365,165.335,165.34,1652000000.0
2007-11-08 23:38:00,165.38,165.38,165.37,165.37,1900700000.0
2007-11-08 23:39:00,165.36,165.4,165.36,165.39,1900700000.0
2007-11-08 23:40:00,165.4,165.41,165.38,165.39,1900700000.0
2007-11-08 23:41:00,165.4,165.4,165.38,165.39,1900700000.0
2007-11-08 23:42:00,165.345,165.36,165.345,165.345,1900700000.0
2007-11-08 23:43:00,165.345,165.355,165.335,165.35,2083200000.0
2007-11-08 23:44:00,165.35,165.35,165.325,165.335,2147200000.0
2007-11-08 23:45:00,165.38,165.39,165.38,165.38,1129800000.0
2007-11-08 23:46:00,165.335,165.335,165.305,165.32,1129800000.0
2007-11-08 23:47:00,165.315,165.325,165.28,165.285,1903900000.0
2007-11-08 23:48:00,165.285,165.285,165.24,165.265,2097000000.0
2007-11-08 23:49:00,165.265,165.265,165.255,165.255,1174400000.0
2007-11-08 23:50:00,165.255,165.29,165.255,165.29,1800000000.0
2007-11-08 23:51:00,165.29,165.305,165.275,165.275,1727500000.0
2007-11-08 23:52:00,165.38,165.39,165.36,165.38,1605500000.0
2007-11-08 23:53:00,165.39,165.41,165.39,165.41,1605500000.0
2007-11-08 23:54:00,165.305,165.32,165.305,165.315,1605500000.0
2007-11-08 23:55:00,165.4,165.41,165.38,165.41,1980700000.0
2007-11-08 23:56:00,165.4,165.43,165.38,165.41,1980700000.0
2007-11-08 23:57:00,165.42,165.42,165.4,165.4,1980700000.0
2007-11-08 23:58:00,165.41,165.41,165.37,165.37,1980700000.0
2007-11-08 23:59:00,165.36,165.36,165.31,165.32,1980700000.0
2007-11-09 00:00:00,165.33,165.34,165.32,165.34,1980700000.0
2007-11-09 00:02:00,165.32,165.36,165.32,165.34,1980700000.0
2007-11-09 00:03:00,165.35,165.37,165.34,165.34,1980700000.0
2007-11-09 00:04:00,165.35,165.36,165.33,165.34,1980700000.0
2007-11-09 00:05:00,165.195,165.215,165.175,165.175,1980700000.0
2007-11-09 00:06:00,165.32,165.32,165.3,165.3,1070400000.0
2007-11-09 00:07:00,165.31,165.31,165.31,165.31,1070400000.0
2007-11-09 00:09:00,165.32,165.32,165.32,165.32,1070400000.0
2007-11-09 00:10:00,165.33,165.35,165.33,165.35,1070400000.0
2007-11-09 00:11:00,165.22,165.245,165.22,165.235,1070400000.0
2007-11-09 00:12:00,165.35,165.36,165.35,165.35,741900000.0
2007-11-09 00:13:00,165.305,165.315,165.3,165.305,741900000.0
2007-11-09 00:14:00,165.305,165.305,165.295,165.305,992800000.0
2007-11-09 00:15:00,165.305,165.31,165.295,165.3,938300000.0
2007-11-09 00:16:00,165.28,165.3,165.27,165.3,160200000.0
2007-11-09 00:17:00,165.295,165.305,165.295,165.305,160200000.0
2007-11-09 00:18:00,165.33,165.35,165.29,165.31,1768000000.0
2007-11-09 00:20:00,165.305,165.32,165.305,165.32,1768000000.0
2007-11-09 00:21:00,165.31,165.31,165.31,165.31,552600000.0
2007-11-09 00:22:00,165.35,165.355,165.345,165.35,552600000.0
2007-11-09 00:23:00,165.35,165.385,165.345,165.375,1580900002.0
2007-11-09 00:24:00,165.29,165.29,165.29,165.29,1742699999.0
2007-11-09 00:25:00,165.3,165.3,165.29,165.29,1742699999.0
2007-11-09 00:26:00,165.3,165.32,165.29,165.32,1742699999.0
2007-11-09 00:27:00,165.3,165.31,165.25,165.25,1742699999.0
2007-11-09 00:28:00,165.26,165.26,165.21,165.22,1742699999.0
2007-11-09 00:29:00,165.21,165.24,165.2,165.24,1742699999.0
2007-11-09 00:30:00,165.23,165.23,165.21,165.21,1742699999.0
2007-11-09 00:32:00,165.405,165.435,165.395,165.425,1742699999.0
2007-11-09 00:33:00,165.23,165.23,165.22,165.23,390500000.0
2007-11-09 00:34:00,165.25,165.26,165.25,165.26,390500000.0
2007-11-09 00:36:00,165.25,165.26,165.25,165.26,390500000.0
2007-11-09 00:37:00,165.395,165.405,165.385,165.385,390500000.0
2007-11-09 00:38:00,165.27,165.34,165.25,165.33,1125700041.0
2007-11-09 00:39:00,165.34,165.35,165.32,165.33,1125700041.0
2007-11-09 00:40:00,165.32,165.35,165.32,165.32,1125700041.0
2007-11-09 00:41:00,165.385,165.405,165.365,165.395,1125700041.0
2007-11-09 00:42:00,165.395,165.395,165.365,165.375,1502600000.0
2007-11-09 00:43:00,165.31,165.34,165.31,165.32,1915000000.0
2007-11-09 00:44:00,165.31,165.32,165.3,165.32,1915000000.0
2007-11-09 00:45:00,165.33,165.38,165.33,165.35,1915000000.0
2007-11-09 00:49:00,165.36,165.36,165.35,165.36,1915000000.0
2007-11-09 00:50:00,165.37,165.37,165.34,165.34,1915000000.0
2007-11-09 00:51:00,165.365,165.405,165.355,165.395,1915000000.0
2007-11-09 00:52:00,165.34,165.34,165.34,165.34,1463600003.0
2007-11-09 00:53:00,165.33,165.35,165.33,165.35,1463600003.0
2007-11-09 00:54:00,165.385,165.405,165.365,165.385,1463600003.0
2007-11-09 00:55:00,165.35,165.43,165.35,165.41,1294500003.0
2007-11-09 00:56:00,165.42,165.46,165.42,165.44,1294500003.0
2007-11-09 00:57:00,165.46,165.46,165.44,165.44,1294500003.0
2007-11-09 00:58:00,165.45,165.45,165.44,165.45,1294500003.0
2007-11-09 00:59:00,165.365,165.365,165.31,165.31,1294500003.0
2007-11-09 01:00:00,165.45,165.45,165.44,165.44,1061200000.0
2007-11-09 01:01:00,165.41,165.46,165.41,165.46,1061200000.0
2007-11-09 01:02:00,165.45,165.47,165.44,165.47,1061200000.0
2007-11-09 01:04:00,165.325,165.375,165.315,165.335,1061200000.0
2007-11-09 01:05:00,165.335,165.345,165.335,165.335,362000000.0
2007-11-09 01:06:00,165.335,165.335,165.3,165.305,699600000.0
2007-11-09 01:07:00,165.51,165.51,165.5,165.51,599100000.0
2007-11-09 01:08:00,165.5,165.51,165.5,165.51,599100000.0
2007-11-09 01:09:00,165.5,165.51,165.49,165.51,599100000.0
2007-11-09 01:11:00,165.35,165.365,165.345,165.365,599100000.0
2007-11-09 01:12:00,165.47,165.5,165.47,165.49,1371199999.0
2007-11-09 01:13:00,165.5,165.52,165.49,165.52,1371199999.0
2007-11-09 01:14:00,165.53,165.56,165.53,165.56,1371199999.0
2007-11-09 01:15:00,165.315,165.32,165.265,165.285,1371199999.0
2007-11-09 01:16:00,165.285,165.315,165.285,165.305,1911200000.0
2007-11-09 01:17:00,165.55,165.55,165.52,165.52,1514800000.0
2007-11-09 01:18:00,165.33,165.355,165.3,165.315,1514800000.0
2007-11-09 01:19:00,165.315,165.315,165.305,165.315,1821800000.0
2007-11-09 01:20:00,165.57,165.57,165.55,165.56,2038400000.0
2007-11-09 01:21:00,165.305,165.315,165.305,165.315,2038400000.0
2007-11-09 01:22:00,165.305,165.315,165.285,165.305,1615199988.0
2007-11-09 01:23:00,165.305,165.305,165.295,165.295,1410400000.0
2007-11-09 01:24:00,165.66,165.71,165.65,165.71,1801200000.0
2007-11-09 01:25:00,165.305,165.305,165.295,165.305,1801200000.0
2007-11-09 01:26:00,165.305,165.325,165.295,165.325,1732700000.0
2007-11-09 01:27:00,165.315,165.325,165.245,165.255,2037000001.0
2007-11-09 01:28:00,165.82,165.84,165.81,165.82,1880000000.0
2007-11-09 01:29:00,165.215,165.235,165.205,165.235,1880000000.0
2007-11-09 01:30:00,165.83,165.83,165.79,165.8,1406400000.0
2007-11-09 01:31:00,165.79,165.8,165.79,165.79,1406400000.0
2007-11-09 01:32:00,165.81,165.81,165.78,165.8,1406400000.0
2007-11-09 01:33:00,165.25,165.25,165.235,165.245,1406400000.0
2007-11-09 01:34:00,165.245,165.285,165.245,165.285,1695600000.0
2007-11-09 01:35:00,165.285,165.285,165.265,165.265,1623200000.0
2007-11-09 01:36:00,165.275,165.275,165.26,165.275,1934400000.0
2007-11-09 01:37:00,165.275,165.305,165.255,165.305,1723599999.0
2007-11-09 01:38:00,165.305,165.335,165.255,165.335,1688300009.0
2007-11-09 01:39:00,165.81,165.91,165.81,165.85,1518800001.0
2007-11-09 01:40:00,165.345,165.355,165.32,165.335,1518800001.0
2007-11-09 01:41:00,165.335,165.365,165.32,165.355,1620800000.0
2007-11-09 01:42:00,165.84,165.85,165.82,165.82,1870400000.0
2007-11-09 01:43:00,165.84,165.86,165.84,165.85,1870400000.0
2007-11-09 01:44:00,165.325,165.325,165.305,165.325,1870400000.0
2007-11-09 01:45:00,165.85,165.85,165.79,165.81,2121699959.0
2007-11-09 01:46:00,165.79,165.81,165.78,165.8,2121699959.0
2007-11-09 01:47:00,165.345,165.355,165.345,165.345,2121699959.0
2007-11-09 01:48:00,165.345,165.355,165.345,165.355,1496900000.0
2007-11-09 01:49:00,165.79,165.8,165.76,165.78,2096999990.0
2007-11-09 01:50:00,165.77,165.79,165.76,165.76,2096999990.0
2007-11-09 01:51:00,165.78,165.78,165.77,165.77,2096999990.0
2007-11-09 01:52:00,165.76,165.79,165.76,165.78,2096999990.0
2007-11-09 01:53:00,165.79,165.81,165.75,165.76,2096999990.0
2007-11-09 01:54:00,165.77,165.77,165.75,165.77,2096999990.0
2007-11-09 01:55:00,165.78,165.79,165.75,165.76,2096999990.0
2007-11-09 01:56:00,165.79,165.8,165.76,165.8,2096999990.0
2007-11-09 01:57:00,165.445,165.465,165.435,165.455,2096999990.0
2007-11-09 01:58:00,165.455,165.465,165.435,165.455,1921500000.0
2007-11-09 01:59:00,165.77,165.79,165.76,165.77,819000001.0
2007-11-09 02:00:00,165.79,165.79,165.77,165.79,819000001.0
2007-11-09 02:01:00,165.415,165.475,165.415,165.465,819000001.0
2007-11-09 02:02:00,165.465,165.475,165.445,165.475,1903799994.0
2007-11-09 02:03:00,165.8,165.8,165.78,165.79,1452499992.0
2007-11-09 02:04:00,165.8,165.8,165.79,165.8,1452499992.0
2007-11-09 02:05:00,165.79,165.8,165.79,165.8,1452499992.0
2007-11-09 02:06:00,165.495,165.51,165.49,165.49,1452499992.0
2007-11-09 02:07:00,165.495,165.525,165.495,165.52,1791300009.0
2007-11-09 02:08:00,165.85,165.87,165.85,165.87,2107999994.0
2007-11-09 02:09:00,165.515,165.515,165.505,165.515,2107999994.0
2007-11-09 02:10:00,165.89,165.96,165.89,165.96,1959899998.0
2007-11-09 02:11:00,165.97,165.99,165.96,165.97,1959899998.0
2007-11-09 02:12:00,165.96,165.96,165.91,165.91,1959899998.0
2007-11-09 02:13:00,165.9,165.95,165.88,165.93,1959899998.0
2007-11-09 02:14:00,165.94,165.95,165.92,165.93,1959899998.0
2007-11-09 02:15:00,165.94,165.95,165.93,165.95,1959899998.0
2007-11-09 02:16:00,165.94,165.95,165.87,165.9,1959899998.0
2007-11-09 02:17:00,165.91,165.93,165.86,165.87,1959899998.0
2007-11-09 02:18:00,165.86,165.88,165.81,165.82,1959899998.0
2007-11-09 02:19:00,165.81,165.87,165.79,165.79,1959899998.0
2007-11-09 02:20:00,165.565,165.585,165.555,165.565,1959899998.0
2007-11-09 02:21:00,165.83,165.84,165.79,165.81,1243900000.0
2007-11-09 02:22:00,165.8,165.81,165.75,165.77,1243900000.0
2007-11-09 02:23:00,165.79,165.79,165.7,165.76,1243900000.0
2007-11-09 02:24:00,165.75,165.75,165.67,165.7,1243900000.0
2007-11-09 02:25:00,165.71,165.76,165.67,165.69,1243900000.0
2007-11-09 02:26:00,165.68,165.69,165.59,165.59,1243900000.0
2007-11-09 02:27:00,165.57,165.62,165.57,165.61,1243900000.0
2007-11-09 02:28:00,165.6,165.61,165.52,165.52,1243900000.0
2007-11-09 02:29:00,165.51,165.71,165.51,165.67,1243900000.0
2007-11-09 02:30:00,165.66,165.7,165.66,165.69,1243900000.0
2007-11-09 02:31:00,165.68,165.75,165.68,165.7,1243900000.0
2007-11-09 02:32:00,165.69,165.7,165.68,165.7,1243900000.0
2007-11-09 02:33:00,165.72,165.82,165.72,165.82,1243900000.0
2007-11-09 02:34:00,165.81,165.82,165.75,165.76,1243900000.0
2007-11-09 02:35:00,165.765,165.775,165.755,165.76,1243900000.0
2007-11-09 02:36:00,165.765,165.765,165.75,165.75,1600800000.0
2007-11-09 02:37:00,165.755,165.805,165.745,165.805,1978100001.0
2007-11-09 02:38:00,165.8,165.83,165.77,165.77,1619000000.0
2007-11-09 02:39:00,165.805,165.925,165.805,165.855,1619000000.0
2007-11-09 02:40:00,165.76,165.79,165.72,165.73,1421200002.0
2007-11-09 02:41:00,165.72,165.77,165.71,165.76,1421200002.0
2007-11-09 02:42:00,165.75,165.77,165.73,165.73,1421200002.0
2007-11-09 02:43:00,165.825,165.88,165.825,165.865,1421200002.0
2007-11-09 02:44:00,165.865,165.865,165.855,165.865,329900000.0
2007-11-09 02:45:00,165.865,165.865,165.805,165.815,1177700001.0
2007-11-09 02:46:00,165.73,165.73,165.69,165.69,1959099998.0
2007-11-09 02:47:00,165.7,165.71,165.66,165.7,1959099998.0
2007-11-09 02:48:00,165.835,165.835,165.785,165.8,1959099998.0
2007-11-09 02:49:00,165.8,165.805,165.78,165.785,1214800000.0
2007-11-09 02:50:00,165.785,165.795,165.785,165.785,1319700000.0
2007-11-09 02:51:00,165.6,165.63,165.59,165.6,1770200003.0
2007-11-09 02:52:00,165.61,165.63,165.55,165.58,1770200003.0
2007-11-09 02:53:00,165.795,165.82,165.76,165.765,1770200003.0
2007-11-09 02:54:00,165.765,165.785,165.76,165.775,1656299998.0
2007-11-09 02:55:00,165.48,165.5,165.44,165.44,2021200000.0
2007-11-09 02:56:00,165.43,165.46,165.33,165.38,2021200000.0
2007-11-09 02:57:00,165.8,165.805,165.79,165.795,2021200000.0
2007-11-09 02:58:00,165.795,165.795,165.745,165.765,2104000001.0
2007-11-09 02:59:00,165.765,165.795,165.76,165.795,1776000000.0
2007-11-09 03:00:00,165.79,165.805,165.77,165.79,1623199996.0
2007-11-09 03:01:00,165.795,165.795,165.775,165.785,1988499999.0
2007-11-09 03:02:00,165.785,165.805,165.775,165.785,1839300003.0
2007-11-09 03:03:00,165.38,165.43,165.37,165.4,1887599992.0
2007-11-09 03:04:00,165.39,165.5,165.39,165.48,1887599992.0
2007-11-09 03:05:00,165.47,165.49,165.47,165.49,1887599992.0
2007-11-09 03:06:00,165.5,165.55,165.5,165.51,1887599992.0
2007-11-09 03:07:00,165.52,165.55,165.52,165.55,1887599992.0
2007-11-09 03:08:00,165.54,165.55,165.48,165.48,1887599992.0
2007-11-09 03:09:00,165.47,165.58,165.47,165.58,1887599992.0
2007-11-09 03:10:00,165.895,165.975,165.895,165.975,1887599992.0
2007-11-09 03:11:00,165.975,166.005,165.965,165.985,1633800001.0
2007-11-09 03:12:00,165.51,165.52,165.45,165.45,2147299991.0
2007-11-09 03:13:00,165.925,165.955,165.895,165.925,2147299991.0
2007-11-09 03:14:00,165.5,165.56,165.5,165.55,2043899993.0
2007-11-09 03:15:00,165.54,165.58,165.54,165.57,2043899993.0
2007-11-09 03:16:00,165.58,165.59,165.57,165.58,2043899993.0
2007-11-09 03:17:00,165.59,165.63,165.59,165.6,2043899993.0
2007-11-09 03:18:00,165.61,165.61,165.57,165.57,2043899993.0
2007-11-09 03:19:00,165.825,165.87,165.795,165.795,2043899993.0
2007-11-09 03:20:00,165.795,165.855,165.795,165.855,2077900007.0
2007-11-09 03:21:00,165.855,165.855,165.805,165.825,1625750000.0
2007-11-09 03:22:00,165.825,165.825,165.765,165.775,1982865168.0
2007-11-09 03:23:00,165.47,165.49,165.47,165.49,1398899998.0
2007-11-09 03:24:00,165.48,165.49,165.47,165.48,1398899998.0
2007-11-09 03:26:00,165.49,165.49,165.46,165.48,1398899998.0
2007-11-09 03:27:00,165.47,165.47,165.44,165.46,1398899998.0
2007-11-09 03:28:00,165.45,165.45,165.35,165.4,1398899998.0
2007-11-09 03:29:00,165.39,165.42,165.39,165.42,1398899998.0
2007-11-09 03:30:00,165.43,165.46,165.43,165.46,1398899998.0
2007-11-09 03:31:00,165.47,165.47,165.45,165.46,1398899998.0
2007-11-09 03:32:00,165.45,165.45,165.43,165.45,1398899998.0
2007-11-09 03:33:00,165.44,165.48,165.44,165.48,1398899998.0
2007-11-09 03:34:00,165.49,165.5,165.47,165.5,1398899998.0
2007-11-09 03:35:00,165.51,165.56,165.51,165.56,1398899998.0
2007-11-09 03:36:00,165.55,165.6,165.55,165.59,1398899998.0
2007-11-09 03:37:00,165.76,165.875,165.755,165.815,1398899998.0
2007-11-09 03:38:00,165.55,165.58,165.54,165.57,1783600003.0
2007-11-09 03:39:00,165.56,165.56,165.54,165.55,1783600003.0
2007-11-09 03:40:00,165.54,165.55,165.53,165.53,1783600003.0
2007-11-09 03:41:00,165.54,165.55,165.54,165.54,1783600003.0
2007-11-09 03:42:00,165.56,165.56,165.55,165.55,1783600003.0
2007-11-09 03:43:00,165.53,165.54,165.51,165.51,1783600003.0
2007-11-09 03:44:00,165.52,165.52,165.51,165.51,1783600003.0
2007-11-09 03:46:00,165.49,165.51,165.46,165.47,1783600003.0
2007-11-09 03:47:00,165.705,165.715,165.675,165.685,1783600003.0
2007-11-09 03:48:00,165.48,165.48,165.47,165.47,1412800001.0
2007-11-09 03:49:00,165.61,165.645,165.595,165.615,1412800001.0
2007-11-09 03:50:00,165.46,165.47,165.46,165.47,1783400001.0
2007-11-09 03:51:00,165.605,165.63,165.595,165.625,1783400001.0
2007-11-09 03:52:00,165.625,165.63,165.565,165.585,1467199998.0
2007-11-09 03:53:00,165.52,165.52,165.5,165.51,1600000001.0
2007-11-09 03:54:00,165.5,165.54,165.5,165.52,1600000001.0
2007-11-09 03:55:00,165.51,165.52,165.5,165.52,1600000001.0
2007-11-09 03:56:00,165.51,165.52,165.51,165.52,1600000001.0
2007-11-09 03:57:00,165.51,165.56,165.51,165.54,1600000001.0
2007-11-09 03:58:00,165.53,165.54,165.51,165.52,1600000001.0
2007-11-09 03:59:00,165.51,165.53,165.5,165.5,1600000001.0
2007-11-09 04:00:00,165.51,165.52,165.5,165.52,1600000001.0
2007-11-09 04:01:00,165.425,165.425,165.375,165.405,1600000001.0
2007-11-09 04:02:00,165.49,165.49,165.45,165.46,1078599996.0
2007-11-09 04:03:00,165.38,165.44,165.375,165.41,1078599996.0
2007-11-09 04:04:00,165.41,165.505,165.4,165.49,1088339586.0
2007-11-09 04:05:00,165.49,165.495,165.47,165.495,933599999.0
2007-11-09 04:06:00,165.495,165.555,165.495,165.52,2117946401.0
2007-11-09 04:07:00,165.46,165.46,165.42,165.42,2116999999.0
2007-11-09 04:08:00,165.43,165.43,165.37,165.38,2116999999.0
2007-11-09 04:09:00,165.485,165.59,165.485,165.58,2116999999.0
2007-11-09 04:10:00,165.34,165.39,165.34,165.37,2026899992.0
2007-11-09 04:11:00,165.39,165.41,165.38,165.41,2026899992.0
2007-11-09 04:12:00,165.4,165.4,165.35,165.37,2026899992.0
2007-11-09 04:13:00,165.36,165.36,165.31,165.31,2026899992.0
2007-11-09 04:14:00,165.32,165.33,165.31,165.33,2026899992.0
2007-11-09 04:15:00,165.32,165.37,165.31,165.35,2026899992.0
2007-11-09 04:16:00,165.575,165.595,165.57,165.585,2026899992.0
2007-11-09 04:17:00,165.585,165.625,165.585,165.605,1466699999.0
2007-11-09 04:18:00,165.605,165.61,165.575,165.58,1753800005.0
2007-11-09 04:19:00,165.58,165.585,165.565,165.575,2103500000.0
2007-11-09 04:20:00,165.44,165.48,165.43,165.48,1506800003.0
2007-11-09 04:21:00,165.49,165.52,165.49,165.51,1506800003.0
2007-11-09 04:22:00,165.505,165.505,165.475,165.48,1506800003.0
2007-11-09 04:23:00,165.56,165.57,165.55,165.55,1698500014.0
2007-11-09 04:24:00,165.49,165.495,165.485,165.485,1698500014.0
2007-11-09 04:25:00,165.56,165.57,165.55,165.57,1825099993.0
2007-11-09 04:26:00,165.59,165.61,165.58,165.6,1825099993.0
2007-11-09 04:27:00,165.61,165.63,165.57,165.57,1825099993.0
2007-11-09 04:28:00,165.465,165.465,165.36,165.39,1825099993.0
2007-11-09 04:29:00,165.6,165.6,165.58,165.59,2128900008.0
2007-11-09 04:30:00,165.61,165.62,165.6,165.6,2128900008.0
2007-11-09 04:31:00,165.465,165.475,165.45,165.465,2128900008.0
2007-11-09 04:32:00,165.465,165.465,165.445,165.455,1346399999.0
2007-11-09 04:33:00,165.63,165.64,165.63,165.64,602899998.0
2007-11-09 04:34:00,165.49,165.495,165.485,165.495,602899998.0
2007-11-09 04:35:00,165.495,165.565,165.495,165.565,1694299980.0
2007-11-09 04:36:00,165.555,165.605,165.55,165.605,1714299988.0
2007-11-09 04:37:00,165.605,165.625,165.545,165.565,983999997.0
2007-11-09 04:38:00,165.65,165.68,165.65,165.65,1160399999.0
2007-11-09 04:39:00,165.575,165.575,165.545,165.555,1160399999.0
2007-11-09 04:40:00,165.65,165.69,165.65,165.67,2134900001.0
2007-11-09 04:41:00,165.545,165.555,165.54,165.545,2134900001.0
2007-11-09 04:42:00,165.7,165.73,165.69,165.69,1660299997.0
2007-11-09 04:43:00,165.7,165.72,165.69,165.71,1660299997.0
2007-11-09 04:44:00,165.515,165.525,165.515,165.515,1660299997.0
2007-11-09 04:45:00,165.7,165.71,165.69,165.7,1964800001.0
2007-11-09 04:46:00,165.475,165.485,165.46,165.48,1964800001.0
2007-11-09 04:47:00,165.73,165.73,165.7,165.71,1993200000.0
2007-11-09 04:48:00,165.72,165.75,165.71,165.75,1993200000.0
2007-11-09 04:49:00,165.74,165.75,165.73,165.74,1993200000.0
2007-11-09 04:50:00,165.475,165.485,165.465,165.485,1993200000.0
2007-11-09 04:51:00,165.73,165.75,165.72,165.75,1614400000.0
2007-11-09 04:52:00,165.515,165.515,165.505,165.515,1614400000.0
2007-11-09 04:53:00,165.74,165.75,165.73,165.74,1941499997.0
2007-11-09 04:54:00,165.75,165.76,165.73,165.74,1941499997.0
2007-11-09 04:55:00,165.73,165.74,165.71,165.71,1941499997.0
2007-11-09 04:56:00,165.72,165.73,165.69,165.69,1941499997.0
2007-11-09 04:57:00,165.66,165.68,165.64,165.65,1941499997.0
2007-11-09 04:58:00,165.66,165.67,165.64,165.64,1941499997.0
2007-11-09 04:59:00,165.525,165.535,165.515,165.515,1941499997.0
2007-11-09 05:00:00,165.515,165.535,165.515,165.535,1569800010.0
2007-11-09 05:01:00,165.65,165.68,165.65,165.66,1857199987.0
2007-11-09 05:02:00,165.67,165.69,165.65,165.66,1857199987.0
2007-11-09 05:03:00,165.67,165.69,165.67,165.68,1857199987.0
2007-11-09 05:04:00,165.67,165.69,165.66,165.69,1857199987.0
2007-11-09 05:05:00,165.435,165.445,165.435,165.44,1857199987.0
2007-11-09 05:06:00,165.69,165.7,165.65,165.7,2019800011.0
2007-11-09 05:07:00,165.71,165.71,165.69,165.69,2019800011.0
2007-11-09 05:08:00,165.7,165.71,165.66,165.67,2019800011.0
2007-11-09 05:09:00,165.68,165.72,165.67,165.7,2019800011.0
2007-11-09 05:10:00,165.71,165.71,165.71,165.71,2019800011.0
2007-11-09 05:11:00,165.375,165.415,165.375,165.405,2019800011.0
2007-11-09 05:12:00,165.69,165.7,165.68,165.7,2062199999.0
2007-11-09 05:13:00,165.69,165.72,165.68,165.7,2062199999.0
2007-11-09 05:14:00,165.315,165.34,165.31,165.335,2062199999.0
2007-11-09 05:15:00,165.68,165.7,165.68,165.69,1628700002.0
2007-11-09 05:16:00,165.68,165.72,165.68,165.72,1628700002.0
2007-11-09 05:17:00,165.73,165.75,165.72,165.73,1628700002.0
2007-11-09 05:18:00,165.435,165.5,165.425,165.495,1628700002.0
2007-11-09 05:19:00,165.71,165.72,165.71,165.71,1615899990.0
2007-11-09 05:20:00,165.69,165.69,165.68,165.69,1615899990.0
2007-11-09 05:21:00,165.495,165.545,165.495,165.515,1615899990.0
2007-11-09 05:22:00,165.71,165.74,165.71,165.73,1900200000.0
2007-11-09 05:23:00,165.545,165.575,165.545,165.555,1900200000.0
2007-11-09 05:24:00,165.555,165.595,165.545,165.565,1370200000.0
2007-11-09 05:25:00,165.565,165.585,165.555,165.585,1660000000.0
2007-11-09 05:26:00,165.585,165.615,165.585,165.61,1009600000.0
2007-11-09 05:27:00,165.61,165.635,165.58,165.58,1330400000.0
2007-11-09 05:28:00,165.75,165.75,165.74,165.74,456000000.0
2007-11-09 05:29:00,165.585,165.605,165.585,165.595,456000000.0
2007-11-09 05:30:00,165.595,165.625,165.595,165.605,1636000000.0
2007-11-09 05:31:00,165.8,165.82,165.79,165.82,1969600000.0
2007-11-09 05:32:00,165.625,165.645,165.62,165.625,1969600000.0
2007-11-09 05:33:00,165.83,165.83,165.81,165.83,1872800000.0
2007-11-09 05:34:00,165.645,165.655,165.635,165.64,1872800000.0
2007-11-09 05:35:00,165.64,165.64,165.595,165.605,1227100002.0
2007-11-09 05:36:00,165.605,165.67,165.595,165.67,1743600000.0
2007-11-09 05:37:00,165.67,165.675,165.65,165.665,1658000000.0
2007-11-09 05:38:00,165.665,165.685,165.66,165.66,1884800000.0
2007-11-09 05:39:00,165.92,165.92,165.87,165.87,1775200007.0
2007-11-09 05:40:00,165.86,165.86,165.81,165.81,1775200007.0
2007-11-09 05:41:00,165.79,165.82,165.76,165.77,1775200007.0
2007-11-09 05:42:00,165.715,165.74,165.69,165.69,1775200007.0
2007-11-09 05:43:00,165.69,165.725,165.69,165.715,2022899999.0
2007-11-09 05:44:00,165.78,165.79,165.78,165.78,1084100000.0
2007-11-09 05:45:00,165.715,165.725,165.7,165.715,1084100000.0
2007-11-09 05:46:00,165.81,165.81,165.79,165.8,1384299996.0
2007-11-09 05:47:00,165.81,165.81,165.79,165.8,1384299996.0
2007-11-09 05:48:00,165.79,165.8,165.79,165.8,1384299996.0
2007-11-09 05:49:00,165.82,165.84,165.81,165.83,1384299996.0
2007-11-09 05:50:00,165.82,165.83,165.82,165.83,1384299996.0
2007-11-09 05:51:00,165.74,165.75,165.72,165.75,1384299996.0
2007-11-09 05:52:00,165.75,165.785,165.735,165.77,1429099994.0
2007-11-09 05:53:00,165.775,165.775,165.735,165.745,1950000002.0
2007-11-09 05:54:00,165.745,165.75,165.725,165.74,1326099997.0
2007-11-09 05:55:00,165.84,165.86,165.84,165.85,2016800000.0
2007-11-09 05:56:00,165.86,165.87,165.86,165.87,2016800000.0
2007-11-09 05:57:00,165.88,165.88,165.87,165.88,2016800000.0
2007-11-09 05:58:00,165.665,165.665,165.645,165.645,2016800000.0
2007-11-09 05:59:00,165.93,165.94,165.9,165.9,2084000000.0
2007-11-09 06:00:00,165.685,165.685,165.655,165.675,2084000000.0
2007-11-09 06:02:00,165.665,165.695,165.65,165.665,1888900074.0
2007-11-09 06:03:00,165.665,165.695,165.665,165.685,860000002.0
2007-11-09 06:04:00,165.685,165.705,165.67,165.705,1160899999.0
2007-11-09 06:05:00,165.705,165.735,165.705,165.715,1771200016.0
2007-11-09 06:06:00,165.92,165.92,165.9,165.9,1073700000.0
2007-11-09 06:07:00,165.705,165.715,165.695,165.695,1073700000.0
2007-11-09 06:08:00,165.695,165.71,165.675,165.695,1327200038.0
2007-11-09 06:09:00,165.96,165.96,165.95,165.96,1152600000.0
2007-11-09 06:10:00,165.705,165.72,165.705,165.71,1152600000.0
2007-11-09 06:11:00,165.92,165.93,165.92,165.93,1574400008.0
2007-11-09 06:12:00,165.715,165.715,165.685,165.705,1574400008.0
2007-11-09 06:13:00,165.705,165.725,165.685,165.7,1530899997.0
2007-11-09 06:14:00,165.7,165.715,165.685,165.695,1639899999.0
2007-11-09 06:15:00,165.94,165.94,165.89,165.89,1362800018.0
2007-11-09 06:16:00,165.9,165.91,165.9,165.91,1362800018.0
2007-11-09 06:17:00,165.9,165.9,165.89,165.9,1362800018.0
2007-11-09 06:18:00,165.89,165.9,165.89,165.9,1362800018.0
2007-11-09 06:19:00,165.705,165.72,165.705,165.705,1362800018.0
2007-11-09 06:20:00,165.9,165.9,165.89,165.89,1346900000.0
2007-11-09 06:21:00,165.9,165.9,165.89,165.9,1346900000.0
2007-11-09 06:22:00,165.7,165.74,165.7,165.735,1346900000.0
2007-11-09 06:23:00,165.735,165.765,165.73,165.76,1275699979.0
2007-11-09 06:24:00,165.76,165.76,165.715,165.715,1334099988.0
2007-11-09 06:25:00,165.715,165.775,165.715,165.76,1323099999.0
2007-11-09 06:26:00,165.89,165.9,165.88,165.9,1620599982.0
2007-11-09 06:27:00,165.89,165.9,165.89,165.89,1620599982.0
2007-11-09 06:28:00,165.9,165.91,165.88,165.91,1620599982.0
2007-11-09 06:29:00,165.735,165.775,165.735,165.765,1620599982.0
2007-11-09 06:30:00,165.89,165.9,165.86,165.88,1429999985.0
2007-11-09 06:31:00,165.775,165.845,165.775,165.83,1429999985.0
2007-11-09 06:32:00,165.86,165.87,165.85,165.85,1230199999.0
2007-11-09 06:33:00,165.84,165.84,165.815,165.835,1230199999.0
2007-11-09 06:34:00,165.84,165.84,165.8,165.8,1338600000.0
2007-11-09 06:35:00,165.81,165.81,165.8,165.8,1338600000.0
2007-11-09 06:36:00,165.81,165.81,165.8,165.81,1338600000.0
2007-11-09 06:37:00,165.8,165.82,165.8,165.81,1338600000.0
2007-11-09 06:38:00,165.82,165.82,165.81,165.81,1338600000.0
2007-11-09 06:39:00,165.82,165.82,165.81,165.81,1338600000.0
2007-11-09 06:40:00,165.8,165.8,165.74,165.74,1338600000.0
2007-11-09 06:41:00,165.75,165.77,165.73,165.77,1338600000.0
2007-11-09 06:42:00,165.78,165.81,165.78,165.79,1338600000.0
2007-11-09 06:43:00,165.78,165.79,165.78,165.79,1338600000.0
2007-11-09 06:44:00,165.78,165.78,165.78,165.78,1338600000.0
2007-11-09 06:45:00,165.77,165.81,165.76,165.79,1338600000.0
2007-11-09 06:46:00,165.77,165.8,165.77,165.79,1338600000.0
2007-11-09 06:47:00,165.78,165.82,165.78,165.81,1338600000.0
2007-11-09 06:48:00,165.8,165.81,165.79,165.8,1338600000.0
2007-11-09 06:49:00,165.81,165.83,165.81,165.81,1338600000.0
2007-11-09 06:50:00,165.82,165.84,165.82,165.83,1338600000.0
2007-11-09 06:51:00,165.84,165.84,165.83,165.84,1338600000.0
2007-11-09 06:52:00,165.86,165.86,165.81,165.81,1338600000.0
2007-11-09 06:53:00,165.82,165.84,165.81,165.84,1338600000.0
2007-11-09 06:54:00,165.83,165.83,165.81,165.81,1338600000.0
2007-11-09 06:55:00,165.79,165.8,165.72,165.73,1338600000.0
2007-11-09 06:56:00,165.72,165.73,165.71,165.73,1338600000.0
2007-11-09 06:57:00,165.72,165.72,165.67,165.69,1338600000.0
2007-11-09 06:58:00,165.7,165.75,165.68,165.73,1338600000.0
2007-11-09 06:59:00,165.72,165.78,165.72,165.78,1338600000.0
2007-11-09 07:00:00,165.77,165.83,165.77,165.8,1338600000.0
2007-11-09 07:01:00,165.81,165.81,165.8,165.8,1338600000.0
2007-11-09 07:03:00,165.81,165.83,165.8,165.83,1338600000.0
2007-11-09 07:04:00,165.82,165.82,165.8,165.82,1338600000.0
2007-11-09 07:05:00,165.81,165.82,165.79,165.8,1338600000.0
2007-11-09 07:06:00,165.81,165.81,165.79,165.79,1338600000.0
2007-11-09 07:07:00,165.78,165.78,165.66,165.67,1338600000.0
2007-11-09 07:08:00,165.68,165.69,165.65,165.67,1338600000.0
2007-11-09 07:09:00,165.68,165.71,165.67,165.68,1338600000.0
2007-11-09 07:10:00,165.69,165.73,165.67,165.73,1338600000.0
2007-11-09 07:11:00,165.72,165.75,165.72,165.75,1338600000.0
2007-11-09 07:12:00,165.74,165.77,165.74,165.76,1338600000.0
2007-11-09 07:13:00,165.955,165.975,165.95,165.97,1338600000.0
2007-11-09 07:14:00,165.97,165.985,165.95,165.955,1649700000.0
2007-11-09 07:15:00,165.77,165.78,165.75,165.75,1389100000.0
2007-11-09 07:16:00,165.905,165.92,165.9,165.915,1389100000.0
2007-11-09 07:17:00,165.71,165.74,165.68,165.72,1596800000.0
2007-11-09 07:18:00,165.73,165.77,165.72,165.72,1596800000.0
2007-11-09 07:19:00,165.905,165.91,165.9,165.9,1596800000.0
2007-11-09 07:20:00,165.76,165.76,165.72,165.74,1102900000.0
2007-11-09 07:21:00,165.89,165.915,165.89,165.905,1102900000.0
2007-11-09 07:22:00,165.73,165.73,165.71,165.72,1984800000.0
2007-11-09 07:23:00,165.73,165.74,165.7,165.7,1984800000.0
2007-11-09 07:24:00,165.69,165.69,165.66,165.67,1984800000.0
2007-11-09 07:25:00,165.66,165.67,165.63,165.63,1984800000.0
2007-11-09 07:26:00,165.875,165.905,165.875,165.895,1984800000.0
2007-11-09 07:27:00,165.895,165.905,165.885,165.885,1912200000.0
2007-11-09 07:28:00,165.58,165.6,165.58,165.59,624900000.0
2007-11-09 07:29:00,165.91,165.935,165.905,165.915,624900000.0
2007-11-09 07:30:00,165.915,165.915,165.86,165.875,1072900000.0
2007-11-09 07:31:00,165.875,165.88,165.845,165.845,1051800001.0
2007-11-09 07:32:00,165.845,165.87,165.845,165.845,1059900000.0
2007-11-09 07:33:00,165.56,165.56,165.53,165.54,1634499999.0
2007-11-09 07:34:00,165.85,165.85,165.8,165.805,1634499999.0
2007-11-09 07:35:00,165.5,165.52,165.49,165.52,2079200000.0
2007-11-09 07:36:00,165.805,165.81,165.805,165.81,2079200000.0
2007-11-09 07:37:00,165.81,165.82,165.805,165.82,674200000.0
2007-11-09 07:38:00,165.82,165.82,165.81,165.815,1652500000.0
2007-11-09 07:39:00,165.52,165.55,165.51,165.55,1578900001.0
2007-11-09 07:40:00,165.805,165.815,165.755,165.765,1578900001.0
2007-11-09 07:41:00,165.765,165.765,165.735,165.765,2136599998.0
2007-11-09 07:42:00,165.62,165.64,165.62,165.63,1408799998.0
2007-11-09 07:43:00,165.795,165.795,165.785,165.785,1408799998.0
2007-11-09 07:44:00,165.785,165.795,165.785,165.785,801799999.0
2007-11-09 07:45:00,165.6,165.63,165.6,165.61,1734400025.0
2007-11-09 07:46:00,165.77,165.805,165.76,165.795,1734400025.0
2007-11-09 07:47:00,165.795,165.82,165.785,165.81,993599999.0
2007-11-09 07:48:00,165.81,165.815,165.795,165.8,1399399999.0
2007-11-09 07:49:00,165.8,165.835,165.8,165.815,1927200000.0
2007-11-09 07:50:00,165.815,165.845,165.81,165.815,1555099983.0
2007-11-09 07:51:00,165.56,165.57,165.5,165.51,1438899999.0
2007-11-09 07:52:00,165.835,165.865,165.805,165.815,1438899999.0
2007-11-09 07:53:00,165.815,165.855,165.805,165.84,1380499996.0
2007-11-09 07:54:00,165.51,165.52,165.5,165.51,1655700000.0
2007-11-09 07:55:00,165.52,165.57,165.52,165.55,1655700000.0
2007-11-09 07:56:00,165.73,165.735,165.715,165.725,1655700000.0
2007-11-09 07:57:00,165.725,165.725,165.675,165.695,1223300000.0
2007-11-09 07:58:00,165.695,165.745,165.68,165.735,1754500004.0
2007-11-09 07:59:00,165.73,165.78,165.715,165.78,1850699987.0
2007-11-09 08:00:00,165.78,165.83,165.775,165.805,2020900021.0
2007-11-09 08:01:00,165.55,165.57,165.53,165.57,1505499981.0
2007-11-09 08:02:00,165.56,165.58,165.55,165.57,1505499981.0
2007-11-09 08:03:00,165.58,165.59,165.57,165.57,1505499981.0
2007-11-09 08:04:00,165.835,165.835,165.815,165.82,1505499981.0
2007-11-09 08:05:00,165.82,165.825,165.8,165.815,511899999.0
2007-11-09 08:06:00,165.815,165.815,165.79,165.795,1461500000.0
2007-11-09 08:07:00,165.56,165.56,165.55,165.55,1867799998.0
2007-11-09 08:08:00,165.54,165.57,165.54,165.57,1867799998.0
2007-11-09 08:09:00,165.58,165.63,165.58,165.63,1867799998.0
2007-11-09 08:10:00,165.64,165.64,165.62,165.62,1867799998.0
2007-11-09 08:11:00,165.63,165.65,165.62,165.65,1867799998.0
2007-11-09 08:12:00,165.64,165.64,165.61,165.63,1867799998.0
2007-11-09 08:13:00,165.65,165.65,165.63,165.64,1867799998.0
2007-11-09 08:14:00,165.65,165.66,165.62,165.62,1867799998.0
2007-11-09 08:15:00,165.61,165.62,165.61,165.62,1867799998.0
2007-11-09 08:16:00,165.755,165.755,165.695,165.71,1867799998.0
2007-11-09 08:17:00,165.71,165.745,165.695,165.72,1444300006.0
2007-11-09 08:18:00,165.65,165.71,165.65,165.71,1039300005.0
2007-11-09 08:19:00,165.7,165.7,165.63,165.63,1039300005.0
2007-11-09 08:20:00,165.65,165.67,165.63,165.65,1039300005.0
2007-11-09 08:21:00,165.64,165.66,165.64,165.65,1039300005.0
2007-11-09 08:22:00,165.715,165.745,165.715,165.725,1039300005.0
2007-11-09 08:23:00,165.66,165.66,165.66,165.66,1198400000.0
2007-11-09 08:24:00,165.705,165.705,165.655,165.67,1198400000.0
2007-11-09 08:25:00,165.67,165.675,165.63,165.63,1945499999.0
2007-11-09 08:26:00,165.65,165.66,165.65,165.65,1637400000.0
2007-11-09 08:27:00,165.66,165.66,165.65,165.65,1637400000.0
2007-11-09 08:28:00,165.66,165.67,165.65,165.66,1637400000.0
2007-11-09 08:29:00,165.605,165.635,165.6,165.625,1637400000.0
2007-11-09 08:30:00,165.67,165.69,165.66,165.69,1814000009.0
2007-11-09 08:31:00,165.635,165.635,165.585,165.59,1814000009.0
2007-11-09 08:32:00,165.7,165.75,165.7,165.75,1979300000.0
2007-11-09 08:33:00,165.585,165.585,165.535,165.545,1979300000.0
2007-11-09 08:34:00,165.545,165.555,165.465,165.495,1621900001.0
2007-11-09 08:35:00,165.505,165.525,165.495,165.525,2032600000.0
2007-11-09 08:36:00,165.525,165.575,165.525,165.565,1051000000.0
2007-11-09 08:37:00,165.66,165.68,165.65,165.67,1667400001.0
2007-11-09 08:38:00,165.555,165.57,165.505,165.505,1667400001.0
2007-11-09 08:39:00,165.505,165.555,165.505,165.555,1243700000.0
2007-11-09 08:40:00,165.555,165.605,165.545,165.605,1454800000.0
2007-11-09 08:41:00,165.605,165.635,165.545,165.615,1670299998.0
2007-11-09 08:42:00,165.56,165.56,165.52,165.55,1496199995.0
2007-11-09 08:43:00,165.54,165.54,165.43,165.47,1496199995.0
2007-11-09 08:44:00,165.585,165.595,165.565,165.595,1496199995.0
2007-11-09 08:45:00,165.595,165.635,165.595,165.605,1794300000.0
2007-11-09 08:46:00,165.605,165.625,165.605,165.605,1958900000.0
2007-11-09 08:47:00,165.605,165.615,165.575,165.585,1735100000.0
2007-11-09 08:48:00,165.585,165.625,165.58,165.605,1711500000.0
2007-11-09 08:49:00,165.605,165.615,165.585,165.585,1481400001.0
2007-11-09 08:50:00,165.585,165.595,165.535,165.56,1795900000.0
2007-11-09 08:51:00,165.56,165.585,165.515,165.53,1804800001.0
2007-11-09 08:52:00,165.53,165.535,165.505,165.515,1599200000.0
2007-11-09 08:53:00,165.62,165.63,165.56,165.59,1613100000.0
2007-11-09 08:54:00,165.57,165.59,165.54,165.59,1613100000.0
2007-11-09 08:55:00,165.6,165.61,165.57,165.57,1613100000.0
2007-11-09 08:56:00,165.55,165.565,165.535,165.535,1613100000.0
2007-11-09 08:57:00,165.535,165.545,165.515,165.515,1415400000.0
2007-11-09 08:58:00,165.64,165.67,165.64,165.67,1328750000.0
2007-11-09 08:59:00,165.66,165.67,165.63,165.65,1328750000.0
2007-11-09 09:00:00,165.535,165.555,165.535,165.555,1328750000.0
2007-11-09 09:01:00,165.61,165.61,165.57,165.59,905400001.0
2007-11-09 09:02:00,165.58,165.6,165.54,165.54,905400001.0
2007-11-09 09:03:00,165.52,165.52,165.44,165.46,905400001.0
2007-11-09 09:04:00,165.47,165.47,165.44,165.45,905400001.0
2007-11-09 09:05:00,165.46,165.51,165.46,165.51,905400001.0
2007-11-09 09:06:00,165.5,165.51,165.48,165.5,905400001.0
2007-11-09 09:07:00,165.51,165.52,165.48,165.48,905400001.0
2007-11-09 09:08:00,165.49,165.49,165.36,165.36,905400001.0
2007-11-09 09:09:00,165.37,165.39,165.34,165.38,905400001.0
2007-11-09 09:10:00,165.37,165.39,165.36,165.36,905400001.0
2007-11-09 09:11:00,165.37,165.37,165.22,165.23,905400001.0
2007-11-09 09:12:00,165.22,165.24,165.2,165.2,905400001.0
2007-11-09 09:13:00,165.18,165.18,165.06,165.12,905400001.0
2007-11-09 09:14:00,165.13,165.15,165.12,165.15,905400001.0
2007-11-09 09:15:00,165.635,165.635,165.615,165.625,905400001.0
2007-11-09 09:16:00,165.15,165.25,165.13,165.18,1725700001.0
2007-11-09 09:17:00,165.17,165.23,165.16,165.23,1725700001.0
2007-11-09 09:18:00,165.24,165.24,165.2,165.21,1725700001.0
2007-11-09 09:19:00,165.22,165.27,165.22,165.24,1725700001.0
2007-11-09 09:20:00,165.23,165.26,165.21,165.26,1725700001.0
2007-11-09 09:21:00,165.27,165.27,165.23,165.25,1725700001.0
2007-11-09 09:22:00,165.26,165.35,165.26,165.31,1725700001.0
2007-11-09 09:23:00,165.68,165.685,165.67,165.675,1725700001.0
2007-11-09 09:24:00,165.675,165.675,165.655,165.675,1883000006.0
2007-11-09 09:25:00,165.31,165.32,165.27,165.29,989549997.0
2007-11-09 09:26:00,165.27,165.29,165.23,165.25,989549997.0
2007-11-09 09:27:00,165.665,165.675,165.665,165.665,989549997.0
2007-11-09 09:28:00,165.24,165.25,165.21,165.23,2092300002.0
2007-11-09 09:29:00,165.22,165.29,165.22,165.28,2092300002.0
2007-11-09 09:30:00,165.67,165.705,165.67,165.705,2092300002.0
2007-11-09 09:31:00,165.31,165.33,165.31,165.33,1770300001.0
2007-11-09 09:32:00,165.34,165.37,165.32,165.33,1770300001.0
2007-11-09 09:33:00,165.34,165.41,165.34,165.37,1770300001.0
2007-11-09 09:34:00,165.39,165.42,165.38,165.4,1770300001.0
2007-11-09 09:35:00,165.39,165.44,165.39,165.4,1770300001.0
2007-11-09 09:36:00,165.695,165.705,165.66,165.665,1770300001.0
2007-11-09 09:37:00,165.38,165.43,165.37,165.42,1469599995.0
2007-11-09 09:38:00,165.43,165.52,165.43,165.5,1469599995.0
2007-11-09 09:39:00,165.51,165.52,165.47,165.48,1469599995.0
2007-11-09 09:40:00,165.49,165.49,165.45,165.45,1469599995.0
2007-11-09 09:41:00,165.44,165.44,165.43,165.44,1469599995.0
2007-11-09 09:42:00,165.585,165.585,165.53,165.565,1469599995.0
2007-11-09 09:43:00,165.44,165.47,165.44,165.47,1908700001.0
2007-11-09 09:44:00,165.46,165.47,165.46,165.46,1908700001.0
2007-11-09 09:45:00,165.47,165.47,165.41,165.41,1908700001.0
2007-11-09 09:46:00,165.495,165.52,165.495,165.51,1908700001.0
2007-11-09 09:47:00,165.51,165.585,165.51,165.545,1991199998.0
2007-11-09 09:48:00,165.39,165.4,165.36,165.36,2117500002.0
2007-11-09 09:49:00,165.52,165.575,165.52,165.545,2117500002.0
2007-11-09 09:50:00,165.545,165.615,165.545,165.595,1476000000.0
2007-11-09 09:51:00,165.595,165.605,165.545,165.565,1720900001.0
2007-11-09 09:52:00,165.565,165.65,165.565,165.62,2018600000.0
2007-11-09 09:53:00,165.45,165.46,165.43,165.44,1834700000.0
2007-11-09 09:55:00,165.615,165.625,165.585,165.585,1834700000.0
2007-11-09 09:56:00,165.585,165.645,165.58,165.625,1864199999.0
2007-11-09 09:57:00,165.4,165.42,165.4,165.41,1574600017.0
2007-11-09 09:58:00,165.655,165.685,165.645,165.685,1574600017.0
2007-11-09 09:59:00,165.42,165.43,165.4,165.41,1900100005.0
2007-11-09 10:00:00,165.4,165.42,165.4,165.41,1900100005.0
2007-11-09 10:01:00,165.625,165.625,165.585,165.605,1900100005.0
2007-11-09 10:02:00,165.605,165.605,165.555,165.555,1277399993.0
2007-11-09 10:03:00,165.555,165.555,165.455,165.475,1395199999.0
2007-11-09 10:04:00,165.475,165.48,165.445,165.47,1957499998.0
2007-11-09 10:05:00,165.18,165.19,165.13,165.18,2039099983.0
2007-11-09 10:06:00,165.19,165.19,165.14,165.16,2039099983.0
2007-11-09 10:07:00,165.14,165.14,165.09,165.13,2039099983.0
2007-11-09 10:08:00,165.14,165.18,165.11,165.11,2039099983.0
2007-11-09 10:09:00,165.12,165.16,165.09,165.15,2039099983.0
2007-11-09 10:10:00,165.14,165.15,165.1,165.12,2039099983.0
2007-11-09 10:11:00,165.13,165.18,165.12,165.16,2039099983.0
2007-11-09 10:12:00,165.17,165.24,165.17,165.22,2039099983.0
2007-11-09 10:13:00,165.21,165.21,165.14,165.16,2039099983.0
2007-11-09 10:14:00,165.15,165.22,165.15,165.15,2039099983.0
2007-11-09 10:15:00,165.16,165.18,165.13,165.13,2039099983.0
2007-11-09 10:16:00,165.12,165.14,165.09,165.12,2039099983.0
2007-11-09 10:17:00,165.13,165.15,165.08,165.12,2039099983.0
2007-11-09 10:18:00,165.13,165.13,165.08,165.08,2039099983.0
2007-11-09 10:19:00,165.06,165.06,164.99,165.01,2039099983.0
2007-11-09 10:20:00,165.02,165.03,165.0,165.02,2039099983.0
2007-11-09 10:21:00,165.03,165.11,165.03,165.09,2039099983.0
2007-11-09 10:22:00,165.1,165.12,165.07,165.09,2039099983.0
2007-11-09 10:23:00,165.325,165.345,165.305,165.305,2039099983.0
2007-11-09 10:24:00,165.09,165.11,165.09,165.11,1389200006.0
2007-11-09 10:25:00,165.1,165.1,165.08,165.09,1389200006.0
2007-11-09 10:26:00,165.08,165.08,165.07,165.07,1389200006.0
2007-11-09 10:27:00,165.08,165.08,165.02,165.03,1389200006.0
2007-11-09 10:28:00,165.02,165.04,165.0,165.03,1389200006.0
2007-11-09 10:29:00,165.02,165.09,165.02,165.09,1389200006.0
2007-11-09 10:30:00,165.295,165.335,165.295,165.335,1389200006.0
2007-11-09 10:31:00,165.325,165.345,165.315,165.345,1808500000.0
2007-11-09 10:32:00,164.97,164.98,164.85,164.92,1298300000.0
2007-11-09 10:33:00,164.91,164.92,164.79,164.85,1298300000.0
2007-11-09 10:34:00,164.86,164.91,164.79,164.89,1298300000.0
2007-11-09 10:35:00,164.88,164.98,164.88,164.89,1298300000.0
2007-11-09 10:36:00,165.02,165.05,164.97,165.0,1298300000.0
2007-11-09 10:37:00,164.99,165.0,164.97,164.98,1298300000.0
2007-11-09 10:38:00,164.99,164.99,164.9,164.97,1298300000.0
2007-11-09 10:39:00,164.96,165.06,164.96,165.04,1298300000.0
2007-11-09 10:40:00,165.05,165.06,164.99,164.99,1298300000.0
2007-11-09 10:41:00,165.0,165.01,164.93,164.93,1298300000.0
2007-11-09 10:42:00,164.94,164.94,164.85,164.91,1298300000.0
2007-11-09 10:43:00,164.9,164.93,164.85,164.87,1298300000.0
2007-11-09 10:44:00,164.86,164.87,164.66,164.66,1298300000.0
2007-11-09 10:45:00,164.67,164.74,164.54,164.74,1298300000.0
2007-11-09 10:46:00,164.73,164.84,164.7,164.81,1298300000.0
2007-11-09 10:47:00,164.82,164.92,164.82,164.84,1298300000.0
2007-11-09 10:48:00,164.83,164.91,164.81,164.84,1298300000.0
2007-11-09 10:49:00,164.83,164.84,164.77,164.77,1298300000.0
2007-11-09 10:50:00,164.78,164.83,164.73,164.77,1298300000.0
2007-11-09 10:51:00,164.76,164.77,164.59,164.62,1298300000.0
2007-11-09 10:52:00,164.63,164.65,164.52,164.58,1298300000.0
2007-11-09 10:53:00,164.57,164.63,164.55,164.62,1298300000.0
2007-11-09 10:54:00,165.455,165.455,165.445,165.45,1298300000.0
2007-11-09 10:55:00,164.6,164.63,164.5,164.52,1538100003.0
2007-11-09 10:56:00,164.51,164.53,164.47,164.51,1538100003.0
2007-11-09 10:57:00,164.5,164.52,164.45,164.49,1538100003.0
2007-11-09 10:58:00,164.48,164.5,164.44,164.44,1538100003.0
2007-11-09 10:59:00,164.45,164.49,164.42,164.48,1538100003.0
2007-11-09 11:00:00,164.49,164.53,164.46,164.5,1538100003.0
2007-11-09 11:01:00,164.49,164.53,164.4,164.4,1538100003.0
2007-11-09 11:02:00,164.41,164.43,164.35,164.36,1538100003.0
2007-11-09 11:03:00,164.35,164.35,164.21,164.32,1538100003.0
2007-11-09 11:04:00,164.31,164.39,164.31,164.39,1538100003.0
2007-11-09 11:05:00,164.38,164.52,164.37,164.52,1538100003.0
2007-11-09 11:06:00,164.53,164.54,164.35,164.38,1538100003.0
2007-11-09 11:07:00,164.39,164.4,164.34,164.37,1538100003.0
2007-11-09 11:08:00,164.36,164.41,164.32,164.39,1538100003.0
2007-11-09 11:09:00,164.4,164.43,164.21,164.27,1538100003.0
2007-11-09 11:10:00,164.28,164.3,164.15,164.28,1538100003.0
2007-11-09 11:11:00,164.29,164.36,164.22,164.36,1538100003.0
2007-11-09 11:12:00,164.34,164.44,164.34,164.37,1538100003.0
2007-11-09 11:13:00,164.36,164.44,164.33,164.42,1538100003.0
2007-11-09 11:14:00,164.44,164.47,164.43,164.45,1538100003.0
2007-11-09 11:15:00,164.47,164.49,164.45,164.47,1538100003.0
2007-11-09 11:16:00,164.48,164.48,164.42,164.48,1538100003.0
2007-11-09 11:17:00,164.47,164.49,164.42,164.45,1538100003.0
2007-11-09 11:18:00,164.44,164.45,164.39,164.42,1538100003.0
2007-11-09 11:19:00,164.41,164.41,164.25,164.3,1538100003.0
2007-11-09 11:20:00,164.31,164.36,164.26,164.28,1538100003.0
2007-11-09 11:21:00,164.29,164.32,164.26,164.29,1538100003.0
2007-11-09 11:22:00,164.28,164.28,164.15,164.2,1538100003.0
2007-11-09 11:23:00,164.21,164.27,164.2,164.26,1538100003.0
2007-11-09 11:24:00,164.27,164.32,164.26,164.32,1538100003.0
2007-11-09 11:25:00,164.31,164.49,164.3,164.47,1538100003.0
2007-11-09 11:26:00,164.45,164.45,164.34,164.35,1538100003.0
2007-11-09 11:27:00,164.34,164.34,164.19,164.26,1538100003.0
2007-11-09 11:28:00,164.24,164.27,164.22,164.23,1538100003.0
2007-11-09 11:29:00,165.035,165.095,165.035,165.095,1538100003.0
2007-11-09 11:30:00,164.18,164.21,164.13,164.15,1938799981.0
2007-11-09 11:31:00,164.14,164.15,164.08,164.09,1938799981.0
2007-11-09 11:32:00,164.1,164.13,164.07,164.13,1938799981.0
2007-11-09 11:33:00,164.15,164.16,164.0,164.03,1938799981.0
2007-11-09 11:34:00,164.04,164.04,163.97,164.03,1938799981.0
2007-11-09 11:35:00,164.02,164.04,163.92,163.95,1938799981.0
2007-11-09 11:36:00,163.94,163.98,163.9,163.94,1938799981.0
2007-11-09 11:37:00,165.005,165.015,164.975,164.985,1938799981.0
2007-11-09 11:38:00,163.66,163.72,163.51,163.52,2020900014.0
2007-11-09 11:39:00,163.51,163.59,163.31,163.57,2020900014.0
2007-11-09 11:40:00,163.59,163.59,163.28,163.49,2020900014.0
2007-11-09 11:41:00,165.005,165.025,164.945,164.945,2020900014.0
2007-11-09 11:42:00,163.61,163.68,163.44,163.49,1912700004.0
2007-11-09 11:43:00,163.45,163.53,163.37,163.38,1912700004.0
2007-11-09 11:44:00,163.37,163.4,163.3,163.39,1912700004.0
2007-11-09 11:45:00,164.685,164.745,164.55,164.745,1912700004.0
2007-11-09 11:46:00,163.29,163.38,163.29,163.37,928800000.0
2007-11-09 11:47:00,163.38,163.44,163.33,163.33,928800000.0
2007-11-09 11:48:00,163.34,163.42,163.26,163.29,928800000.0
2007-11-09 11:49:00,163.3,163.31,163.16,163.16,928800000.0
2007-11-09 11:50:00,163.14,163.23,163.08,163.13,928800000.0
2007-11-09 11:51:00,163.14,163.17,163.1,163.11,928800000.0
2007-11-09 11:52:00,163.16,163.46,163.16,163.46,928800000.0
2007-11-09 11:53:00,163.47,163.49,163.4,163.41,928800000.0
2007-11-09 11:54:00,163.4,163.41,163.33,163.33,928800000.0
2007-11-09 11:55:00,163.34,163.37,163.27,163.29,928800000.0
2007-11-09 11:56:00,163.3,163.37,163.27,163.32,928800000.0
2007-11-09 11:57:00,163.33,163.41,163.33,163.4,928800000.0
2007-11-09 11:58:00,163.41,163.57,163.41,163.56,928800000.0
2007-11-09 11:59:00,163.58,163.62,163.56,163.59,928800000.0
2007-11-09 12:00:00,163.6,163.62,163.5,163.52,928800000.0
2007-11-09 12:01:00,163.53,163.63,163.53,163.62,928800000.0
2007-11-09 12:02:00,164.42,164.445,164.36,164.365,928800000.0
2007-11-09 12:03:00,164.37,164.37,164.235,164.33,1845499996.0
2007-11-09 12:04:00,164.33,164.405,164.325,164.39,1197399997.0
2007-11-09 12:05:00,164.395,164.545,164.385,164.545,1860300006.0
2007-11-09 12:06:00,163.69,163.69,163.61,163.69,2135699999.0
2007-11-09 12:07:00,163.7,163.73,163.69,163.71,2135699999.0
2007-11-09 12:08:00,163.7,163.71,163.68,163.69,2135699999.0
2007-11-09 12:09:00,163.7,163.73,163.66,163.73,2135699999.0
2007-11-09 12:10:00,163.72,163.83,163.71,163.81,2135699999.0
2007-11-09 12:11:00,163.79,163.82,163.76,163.76,2135699999.0
2007-11-09 12:12:00,164.365,164.45,164.355,164.385,2135699999.0
2007-11-09 12:13:00,163.69,163.7,163.62,163.63,1674899991.0
2007-11-09 12:14:00,163.62,163.63,163.6,163.6,1674899991.0
2007-11-09 12:15:00,163.61,163.63,163.53,163.54,1674899991.0
2007-11-09 12:16:00,163.56,163.56,163.3,163.32,1674899991.0
2007-11-09 12:17:00,163.33,163.38,163.3,163.38,1674899991.0
2007-11-09 12:18:00,163.39,163.43,163.29,163.3,1674899991.0
2007-11-09 12:19:00,163.31,163.32,163.27,163.3,1674899991.0
2007-11-09 12:20:00,163.32,163.38,163.29,163.35,1674899991.0
2007-11-09 12:21:00,163.37,163.46,163.37,163.45,1674899991.0
2007-11-09 12:22:00,163.44,163.57,163.43,163.56,1674899991.0
2007-11-09 12:23:00,163.54,163.62,163.54,163.58,1674899991.0
2007-11-09 12:24:00,163.57,163.63,163.57,163.58,1674899991.0
2007-11-09 12:25:00,163.57,163.59,163.56,163.57,1674899991.0
2007-11-09 12:26:00,163.56,163.56,163.5,163.55,1674899991.0
2007-11-09 12:27:00,163.54,163.57,163.45,163.47,1674899991.0
2007-11-09 12:28:00,163.48,163.48,163.41,163.45,1674899991.0
2007-11-09 12:29:00,163.46,163.46,163.29,163.29,1674899991.0
2007-11-09 12:30:00,163.28,163.42,163.27,163.34,1674899991.0
2007-11-09 12:31:00,164.165,164.165,164.095,164.095,1674899991.0
2007-11-09 12:32:00,164.095,164.165,164.085,164.165,1774999999.0
2007-11-09 12:33:00,164.165,164.175,164.015,164.045,2070299999.0
2007-11-09 12:34:00,163.19,163.21,163.13,163.19,1728900004.0
2007-11-09 12:35:00,164.035,164.045,163.93,163.955,1728900004.0
2007-11-09 12:36:00,163.955,163.99,163.915,163.945,1860100004.0
2007-11-09 12:37:00,163.945,163.95,163.665,163.675,1509799989.0
2007-11-09 12:38:00,163.675,163.735,163.515,163.525,1779299996.0
2007-11-09 12:39:00,163.515,163.605,163.335,163.595,1631599998.0
2007-11-09 12:40:00,163.595,163.595,163.295,163.505,1218199998.0
2007-11-09 12:41:00,163.505,163.68,163.505,163.625,1529649998.0
2007-11-09 12:42:00,163.34,163.35,163.17,163.17,2099599994.0
2007-11-09 12:43:00,163.18,163.21,163.0,163.06,2099599994.0
2007-11-09 12:44:00,163.38,163.405,163.305,163.395,2099599994.0
2007-11-09 12:45:00,163.4,163.405,163.285,163.315,1779700002.0
2007-11-09 12:46:00,163.08,163.23,163.06,163.23,1677300008.0
2007-11-09 12:47:00,163.22,163.33,163.22,163.28,1677300008.0
2007-11-09 12:48:00,163.355,163.435,163.275,163.315,1677300008.0
2007-11-09 12:49:00,163.06,163.18,163.03,163.16,1918499996.0
2007-11-09 12:50:00,163.15,163.15,163.04,163.09,1918499996.0
2007-11-09 12:51:00,163.15,163.195,163.105,163.155,1918499996.0
2007-11-09 12:52:00,163.155,163.485,163.155,163.485,1686600003.0
2007-11-09 12:53:00,163.17,163.18,163.05,163.12,1780299994.0
2007-11-09 12:54:00,163.11,163.13,163.03,163.09,1780299994.0
2007-11-09 12:55:00,163.08,163.15,163.08,163.13,1780299994.0
2007-11-09 12:56:00,163.11,163.12,163.05,163.06,1780299994.0
2007-11-09 12:57:00,163.355,163.425,163.35,163.41,1780299994.0
2007-11-09 12:58:00,163.09,163.1,162.98,162.99,2071299995.0
2007-11-09 12:59:00,163.0,163.13,163.0,163.04,2071299995.0
2007-11-09 13:00:00,163.03,163.06,162.96,163.0,2071299995.0
2007-11-09 13:01:00,163.555,163.635,163.555,163.625,2071299995.0
2007-11-09 13:02:00,163.08,163.11,162.93,162.93,2044099994.0
2007-11-09 13:03:00,162.95,162.97,162.92,162.96,2044099994.0
2007-11-09 13:04:00,162.97,163.02,162.93,163.01,2044099994.0
2007-11-09 13:05:00,163.0,163.03,162.96,163.02,2044099994.0
2007-11-09 13:06:00,163.685,163.695,163.615,163.685,2044099994.0
2007-11-09 13:07:00,163.685,163.735,163.685,163.71,1719099995.0
2007-11-09 13:08:00,163.06,163.18,163.05,163.14,1361100001.0
2007-11-09 13:09:00,163.13,163.24,163.12,163.16,1361100001.0
2007-11-09 13:10:00,163.15,163.4,163.15,163.39,1361100001.0
2007-11-09 13:11:00,163.41,163.42,163.28,163.35,1361100001.0
2007-11-09 13:12:00,163.34,163.38,163.29,163.38,1361100001.0
2007-11-09 13:13:00,163.37,163.39,163.27,163.36,1361100001.0
2007-11-09 13:14:00,163.37,163.37,163.28,163.31,1361100001.0
2007-11-09 13:15:00,163.625,163.655,163.555,163.555,1361100001.0
2007-11-09 13:16:00,163.555,163.58,163.325,163.355,1901199992.0
2007-11-09 13:17:00,163.19,163.19,163.12,163.17,1803700001.0
2007-11-09 13:18:00,163.415,163.455,163.315,163.325,1803700001.0
2007-11-09 13:19:00,163.15,163.15,163.1,163.11,2100400001.0
2007-11-09 13:20:00,163.335,163.395,163.315,163.365,2100400001.0
2007-11-09 13:21:00,163.14,163.17,163.11,163.15,1848499976.0
2007-11-09 13:22:00,163.14,163.17,163.13,163.17,1848499976.0
2007-11-09 13:23:00,163.16,163.26,163.16,163.26,1848499976.0
2007-11-09 13:24:00,163.25,163.26,163.22,163.26,1848499976.0
2007-11-09 13:25:00,163.27,163.28,163.25,163.28,1848499976.0
2007-11-09 13:26:00,163.29,163.35,163.29,163.33,1848499976.0
2007-11-09 13:27:00,163.565,163.585,163.465,163.485,1848499976.0
2007-11-09 13:28:00,163.33,163.37,163.3,163.3,1620700003.0
2007-11-09 13:29:00,163.465,163.475,163.31,163.315,1620700003.0
2007-11-09 13:30:00,163.31,163.33,163.29,163.33,2076600011.0
2007-11-09 13:31:00,163.34,163.39,163.33,163.38,2076600011.0
2007-11-09 13:32:00,163.37,163.37,163.3,163.3,2076600011.0
2007-11-09 13:33:00,163.31,163.46,163.31,163.46,2076600011.0
2007-11-09 13:34:00,163.47,163.51,163.45,163.49,2076600011.0
2007-11-09 13:35:00,163.48,163.49,163.35,163.39,2076600011.0
2007-11-09 13:36:00,163.265,163.375,163.215,163.375,2076600011.0
2007-11-09 13:37:00,163.37,163.37,163.27,163.28,1829900002.0
2007-11-09 13:38:00,163.29,163.34,163.28,163.29,1829900002.0
2007-11-09 13:39:00,163.28,163.28,163.18,163.28,1829900002.0
2007-11-09 13:40:00,163.29,163.29,163.14,163.18,1829900002.0
2007-11-09 13:41:00,163.17,163.19,163.16,163.19,1829900002.0
2007-11-09 13:42:00,163.2,163.27,163.2,163.26,1829900002.0
2007-11-09 13:43:00,163.18,163.225,163.015,163.07,1829900002.0
2007-11-09 13:44:00,163.07,163.07,162.995,163.03,1932900000.0
2007-11-09 13:45:00,163.25,163.28,163.17,163.18,2083300002.0
2007-11-09 13:46:00,163.17,163.19,163.17,163.19,2083300002.0
2007-11-09 13:47:00,163.23,163.34,163.23,163.295,2083300002.0
2007-11-09 13:48:00,163.295,163.295,163.08,163.085,1805600002.0
2007-11-09 13:49:00,163.25,163.28,163.23,163.25,2098899998.0
2007-11-09 13:50:00,163.24,163.26,163.24,163.24,2098899998.0
2007-11-09 13:51:00,163.105,163.115,163.005,163.025,2098899998.0
2007-11-09 13:52:00,163.025,163.245,163.01,163.18,1588899991.0
2007-11-09 13:53:00,163.185,163.19,163.055,163.125,1880700007.0
2007-11-09 13:54:00,163.125,163.135,163.045,163.095,2101000003.0
2007-11-09 13:55:00,163.095,163.155,163.095,163.135,2046599994.0
2007-11-09 13:56:00,163.135,163.135,163.065,163.085,1795800002.0
2007-11-09 13:57:00,163.2,163.27,163.18,163.27,1397499999.0
2007-11-09 13:58:00,163.085,163.105,162.985,163.005,1397499999.0
2007-11-09 13:59:00,163.24,163.26,163.2,163.25,1759200001.0
2007-11-09 14:00:00,163.045,163.065,162.965,162.995,1759200001.0
2007-11-09 14:01:00,162.995,163.105,162.995,163.105,1818099998.0
2007-11-09 14:02:00,163.105,163.115,162.945,162.955,1987199995.0
2007-11-09 14:03:00,162.955,162.975,162.925,162.975,1921200000.0
2007-11-09 14:04:00,162.975,163.035,162.935,163.025,970000000.0
2007-11-09 14:05:00,163.025,163.035,162.975,163.035,608200000.0
2007-11-09 14:06:00,163.035,163.065,162.995,163.045,657100000.0
2007-11-09 14:07:00,163.055,163.085,163.025,163.055,847599999.0
2007-11-09 14:08:00,163.045,163.195,163.045,163.155,917400006.0
2007-11-09 14:09:00,163.155,163.255,163.125,163.165,760750003.0
2007-11-09 14:10:00,163.165,163.415,163.145,163.405,703899999.0
2007-11-09 14:11:00,163.415,163.425,163.3,163.355,1075499998.0
2007-11-09 14:12:00,163.355,163.395,163.3,163.395,719900003.0
2007-11-09 14:13:00,163.395,163.405,163.295,163.385,326650000.0
2007-11-09 14:14:00,163.385,163.4,163.295,163.325,599300002.0
2007-11-09 14:15:00,163.325,163.335,163.235,163.245,592400000.0
2007-11-09 14:16:00,163.245,163.255,163.185,163.205,340500000.0
2007-11-09 14:17:00,163.205,163.215,163.135,163.175,440400000.0
2007-11-09 14:18:00,163.175,163.185,163.115,163.155,520499999.0
2007-11-09 14:19:00,163.16,163.165,163.105,163.125,1217750006.0
2007-11-09 14:20:00,163.125,163.165,163.105,163.14,796400000.0
2007-11-09 14:21:00,163.145,163.185,163.115,163.16,995299998.0
2007-11-09 14:22:00,163.16,163.185,163.14,163.18,1167500000.0
2007-11-09 14:23:00,163.18,163.27,163.175,163.255,807400002.0
2007-11-09 14:24:00,163.255,163.27,163.23,163.255,1081500001.0
2007-11-09 14:25:00,163.27,163.29,163.255,163.29,1440200002.0
2007-11-09 14:26:00,163.29,163.35,163.29,163.345,1091600000.0
2007-11-09 14:27:00,163.345,163.415,163.3,163.34,1240700004.0
2007-11-09 14:28:00,163.345,163.375,163.305,163.305,992900000.0
2007-11-09 14:29:00,163.305,163.33,163.255,163.315,452800000.0
2007-11-09 14:30:00,163.315,163.345,163.3,163.335,652300000.0
2007-11-09 14:31:00,163.34,163.4,163.335,163.39,608700000.0
2007-11-09 14:32:00,163.39,163.39,163.315,163.315,693800000.0
2007-11-09 14:33:00,163.32,163.465,163.32,163.46,789800000.0
2007-11-09 14:34:00,163.46,163.515,163.46,163.49,984200001.0
2007-11-09 14:35:00,163.5,163.5,163.36,163.4,1013100000.0
2007-11-09 14:36:00,163.4,163.405,163.375,163.375,864400000.0
2007-11-09 14:37:00,163.375,163.38,163.285,163.3,1068000000.0
2007-11-09 14:38:00,163.3,163.35,163.28,163.3,1007100000.0
2007-11-09 14:39:00,163.295,163.305,163.19,163.295,1007200000.0
2007-11-09 14:40:00,163.295,163.295,163.155,163.18,1035100000.0
2007-11-09 14:41:00,163.175,163.2,163.16,163.2,1159499999.0
2007-11-09 14:42:00,163.2,163.285,163.2,163.27,1192400001.0
2007-11-09 14:43:00,163.27,163.27,163.215,163.235,808750000.0
2007-11-09 14:44:00,163.235,163.29,163.205,163.265,512250000.0
2007-11-09 14:45:00,163.265,163.285,163.18,163.185,591000000.0
2007-11-09 14:46:00,163.185,163.205,163.175,163.19,543200000.0
2007-11-09 14:47:00,163.195,163.245,163.19,163.245,883500000.0
2007-11-09 14:48:00,163.245,163.255,163.235,163.255,601600000.0
2007-11-09 14:49:00,163.255,163.29,163.24,163.255,657050000.0
2007-11-09 14:50:00,163.255,163.275,163.25,163.25,1092600000.0
2007-11-09 14:51:00,163.25,163.335,163.25,163.32,1194000000.0
2007-11-09 14:52:00,163.32,163.34,163.265,163.33,734700001.0
2007-11-09 14:53:00,163.33,163.34,163.31,163.315,625600000.0
2007-11-09 14:54:00,163.315,163.315,163.255,163.26,828200000.0
2007-11-09 14:55:00,163.26,163.285,163.245,163.27,1252100001.0
2007-11-09 14:56:00,163.27,163.27,163.21,163.21,953100000.0
2007-11-09 14:57:00,163.21,163.285,163.185,163.28,850399999.0
2007-11-09 14:58:00,163.28,163.285,163.22,163.25,997600000.0
2007-11-09 14:59:00,163.25,163.27,163.215,163.265,739600000.0
2007-11-09 15:00:00,163.265,163.28,163.195,163.23,935500000.0
2007-11-09 15:01:00,163.22,163.295,163.2,163.295,996000000.0
2007-11-09 15:02:00,163.295,163.33,163.26,163.32,947299999.0
2007-11-09 15:03:00,163.32,163.345,163.305,163.345,918500000.0
2007-11-09 15:04:00,163.34,163.39,163.33,163.375,896300000.0
2007-11-09 15:05:00,163.375,163.455,163.375,163.415,1446499998.0
2007-11-09 15:06:00,163.415,163.455,163.395,163.435,1755999995.0
2007-11-09 15:07:00,163.26,163.26,163.19,163.2,1966500004.0
2007-11-09 15:08:00,163.21,163.21,163.17,163.17,1966500004.0
2007-11-09 15:09:00,163.415,163.42,163.365,163.375,1966500004.0
2007-11-09 15:10:00,163.15,163.2,163.14,163.2,1743050000.0
2007-11-09 15:11:00,163.375,163.375,163.33,163.335,1743050000.0
2007-11-09 15:12:00,163.21,163.25,163.2,163.25,1752700001.0
2007-11-09 15:13:00,163.26,163.28,163.22,163.24,1752700001.0
2007-11-09 15:14:00,163.245,163.255,163.225,163.225,1752700001.0
2007-11-09 15:15:00,163.2,163.22,163.2,163.21,1194799997.0
2007-11-09 15:16:00,163.22,163.24,163.18,163.2,1194799997.0
2007-11-09 15:17:00,163.21,163.31,163.2,163.31,1194799997.0
2007-11-09 15:18:00,163.3,163.37,163.29,163.34,1194799997.0
2007-11-09 15:19:00,163.35,163.35,163.3,163.3,1194799997.0
2007-11-09 15:20:00,163.31,163.32,163.27,163.29,1194799997.0
2007-11-09 15:21:00,163.28,163.29,163.26,163.28,1194799997.0
2007-11-09 15:22:00,163.27,163.27,163.21,163.22,1194799997.0
2007-11-09 15:23:00,163.23,163.26,163.17,163.17,1194799997.0
2007-11-09 15:24:00,163.16,163.19,163.09,163.13,1194799997.0
2007-11-09 15:25:00,163.14,163.14,162.78,162.85,1194799997.0
2007-11-09 15:26:00,162.84,162.9,162.83,162.86,1194799997.0
2007-11-09 15:27:00,162.85,162.85,162.69,162.71,1194799997.0
2007-11-09 15:28:00,163.305,163.315,163.265,163.275,1194799997.0
2007-11-09 15:29:00,163.275,163.335,163.265,163.275,1322499999.0
2007-11-09 15:30:00,163.275,163.355,163.175,163.195,1113500004.0
2007-11-09 15:31:00,162.49,162.6,162.49,162.59,2030599996.0
2007-11-09 15:32:00,163.27,163.285,163.215,163.245,2030599996.0
2007-11-09 15:33:00,162.67,162.75,162.67,162.74,2032400001.0
2007-11-09 15:34:00,162.76,162.79,162.7,162.79,2032400001.0
2007-11-09 15:35:00,162.78,162.78,162.6,162.67,2032400001.0
2007-11-09 15:36:00,163.165,163.175,163.115,163.115,2032400001.0
2007-11-09 15:37:00,163.115,163.185,163.095,163.145,2127299988.0
2007-11-09 15:38:00,162.5,162.53,162.48,162.51,2115099998.0
2007-11-09 15:39:00,162.5,162.52,162.43,162.49,2115099998.0
2007-11-09 15:40:00,163.055,163.095,163.035,163.035,2115099998.0
2007-11-09 15:41:00,163.04,163.065,163.015,163.035,2052400017.0
2007-11-09 15:42:00,163.035,163.105,163.035,163.095,2084200002.0
2007-11-09 15:43:00,162.48,162.57,162.41,162.43,1789999997.0
2007-11-09 15:44:00,162.41,162.49,162.39,162.44,1789999997.0
2007-11-09 15:45:00,162.46,162.47,162.39,162.39,1789999997.0
2007-11-09 15:46:00,162.4,162.52,162.39,162.45,1789999997.0
2007-11-09 15:47:00,162.43,162.52,162.42,162.52,1789999997.0
2007-11-09 15:48:00,162.5,162.52,162.47,162.5,1789999997.0
2007-11-09 15:49:00,162.49,162.62,162.49,162.62,1789999997.0
2007-11-09 15:50:00,162.6,162.66,162.57,162.58,1789999997.0
2007-11-09 15:51:00,162.57,162.61,162.53,162.58,1789999997.0
2007-11-09 15:52:00,162.57,162.57,162.36,162.39,1789999997.0
2007-11-09 15:53:00,162.4,162.47,162.4,162.47,1789999997.0
2007-11-09 15:54:00,163.16,163.235,163.155,163.225,1789999997.0
2007-11-09 15:55:00,162.41,162.48,162.41,162.46,2060199995.0
2007-11-09 15:56:00,162.45,162.47,162.36,162.36,2060199995.0
2007-11-09 15:57:00,163.265,163.285,163.205,163.205,2060199995.0
2007-11-09 15:58:00,162.44,162.45,162.38,162.42,1717599994.0
2007-11-09 15:59:00,162.41,162.44,162.37,162.4,1717599994.0
2007-11-09 16:00:00,162.41,162.42,162.28,162.29,1717599994.0
2007-11-09 16:01:00,163.26,163.275,163.195,163.275,1717599994.0
2007-11-09 16:02:00,162.33,162.48,162.33,162.48,1702099997.0
2007-11-09 16:03:00,163.325,163.345,163.255,163.275,1702099997.0
2007-11-09 16:04:00,163.275,163.305,163.275,163.295,1910200004.0
2007-11-09 16:05:00,163.295,163.315,163.275,163.295,2059399997.0
2007-11-09 16:06:00,163.295,163.315,163.275,163.275,2050099997.0
2007-11-09 16:07:00,162.68,162.7,162.51,162.53,1866300000.0
2007-11-09 16:08:00,162.54,162.68,162.54,162.64,1866300000.0
2007-11-09 16:09:00,162.65,162.73,162.63,162.67,1866300000.0
2007-11-09 16:10:00,162.66,162.83,162.65,162.81,1866300000.0
2007-11-09 16:11:00,162.82,162.89,162.79,162.89,1866300000.0
2007-11-09 16:12:00,163.225,163.265,163.215,163.255,1866300000.0
2007-11-09 16:13:00,163.255,163.295,163.235,163.255,1035100003.0
2007-11-09 16:14:00,162.75,162.75,162.69,162.72,2050800008.0
2007-11-09 16:15:00,162.73,162.79,162.68,162.73,2050800008.0
2007-11-09 16:16:00,162.74,162.77,162.68,162.7,2050800008.0
2007-11-09 16:17:00,162.71,162.77,162.7,162.74,2050800008.0
2007-11-09 16:18:00,162.75,162.95,162.75,162.91,2050800008.0
2007-11-09 16:19:00,163.355,163.365,163.305,163.315,2050800008.0
2007-11-09 16:20:00,162.97,163.01,162.89,162.9,1357899997.0
2007-11-09 16:21:00,162.91,162.91,162.84,162.84,1357899997.0
2007-11-09 16:22:00,162.85,162.85,162.77,162.82,1357899997.0
2007-11-09 16:23:00,162.84,162.89,162.81,162.85,1357899997.0
2007-11-09 16:24:00,162.83,162.91,162.82,162.88,1357899997.0
2007-11-09 16:25:00,163.14,163.145,162.795,162.875,1357899997.0
2007-11-09 16:26:00,162.875,162.925,162.855,162.865,2069599999.0
2007-11-09 16:27:00,163.0,163.02,162.91,162.93,1418700000.0
2007-11-09 16:28:00,162.92,162.92,162.85,162.87,1418700000.0
2007-11-09 16:29:00,162.675,162.685,162.505,162.52,1418700000.0
2007-11-09 16:30:00,162.475,162.53,162.475,162.515,505900002.0
2007-11-09 16:31:00,162.515,162.61,162.5,162.6,1834599994.0
2007-11-09 16:32:00,162.605,162.71,162.6,162.67,1641399995.0
2007-11-09 16:33:00,162.67,162.76,162.67,162.75,2073300002.0
2007-11-09 16:34:00,162.75,162.8,162.71,162.79,1478100001.0
2007-11-09 16:35:00,162.79,162.79,162.62,162.68,1067900000.0
2007-11-09 16:36:00,162.68,162.685,162.54,162.54,1453100006.0
2007-11-09 16:37:00,162.54,162.545,162.495,162.5,1647699995.0
2007-11-09 16:38:00,162.51,162.54,162.495,162.52,1621400007.0
2007-11-09 16:39:00,162.52,162.53,162.45,162.51,1283950003.0
2007-11-09 16:40:00,162.51,162.53,162.47,162.53,1613300003.0
2007-11-09 16:41:00,162.53,162.57,162.5,162.54,1905900006.0
2007-11-09 16:42:00,162.54,162.6,162.5,162.5,2090900005.0
2007-11-09 16:43:00,162.5,162.58,162.405,162.405,1579850000.0
2007-11-09 16:44:00,162.415,162.5,162.39,162.45,1749500001.0
2007-11-09 16:45:00,162.445,162.48,162.395,162.4,1973700007.0
2007-11-09 16:46:00,162.4,162.53,162.4,162.44,2061599998.0
2007-11-09 16:47:00,162.66,162.73,162.66,162.67,2127200016.0
2007-11-09 16:48:00,162.52,162.53,162.475,162.51,2127200016.0
2007-11-09 16:49:00,162.56,162.62,162.53,162.57,1752800002.0
2007-11-09 16:50:00,162.58,162.67,162.54,162.62,1752800002.0
2007-11-09 16:51:00,162.63,162.67,162.55,162.57,1752800002.0
2007-11-09 16:52:00,162.56,162.62,162.54,162.61,1752800002.0
2007-11-09 16:53:00,162.6,162.63,162.55,162.63,1752800002.0
2007-11-09 16:54:00,162.61,162.61,162.45,162.48,1752800002.0
2007-11-09 16:55:00,162.49,162.56,162.49,162.49,1752800002.0
2007-11-09 16:56:00,162.48,162.48,162.37,162.4,1752800002.0
2007-11-09 16:57:00,162.56,162.58,162.48,162.55,1694800000.0
2007-11-09 16:58:00,162.56,162.58,162.45,162.5,1694800000.0
2007-11-09 16:59:00,162.43,162.455,162.38,162.43,1694800000.0
2007-11-09 17:00:00,162.4,162.49,162.39,162.48,2048500013.0
2007-11-09 17:01:00,162.47,162.49,162.42,162.47,2048500013.0
2007-11-09 17:02:00,162.45,162.49,162.41,162.42,2048500013.0
2007-11-09 17:03:00,162.41,162.44,162.35,162.36,2048500013.0
2007-11-09 17:04:00,162.45,162.49,162.395,162.47,2048500013.0
2007-11-09 17:05:00,162.45,162.57,162.45,162.54,2126599997.0
2007-11-09 17:06:00,162.53,162.57,162.5,162.53,2126599997.0
2007-11-09 17:07:00,162.52,162.54,162.42,162.43,2126599997.0
2007-11-09 17:08:00,162.55,162.68,162.55,162.64,2126599997.0
2007-11-09 17:09:00,162.44,162.44,162.3,162.34,1855775000.0
2007-11-09 17:10:00,162.33,162.38,162.28,162.3,1855775000.0
2007-11-09 17:11:00,162.31,162.37,162.31,162.35,1855775000.0
2007-11-09 17:12:00,162.34,162.34,162.24,162.3,1855775000.0
2007-11-09 17:13:00,162.93,162.93,162.75,162.75,1855775000.0
2007-11-09 17:14:00,162.76,162.76,162.7,162.74,1493099996.0
2007-11-09 17:15:00,162.32,162.36,162.28,162.31,1950899995.0
2007-11-09 17:16:00,162.76,162.78,162.7,162.71,1950899995.0
2007-11-09 17:17:00,162.33,162.34,162.19,162.25,1817499997.0
2007-11-09 17:18:00,162.24,162.26,162.2,162.23,1817499997.0
2007-11-09 17:19:00,162.24,162.25,162.14,162.23,1817499997.0
2007-11-09 17:20:00,162.22,162.32,162.22,162.28,1817499997.0
2007-11-09 17:21:00,162.92,162.92,162.84,162.85,1817499997.0
2007-11-09 17:22:00,162.43,162.44,162.37,162.38,1804499996.0
2007-11-09 17:23:00,162.39,162.48,162.37,162.48,1804499996.0
2007-11-09 17:24:00,162.47,162.55,162.45,162.54,1804499996.0
2007-11-09 17:25:00,162.53,162.65,162.53,162.6,1804499996.0
2007-11-09 17:26:00,162.59,162.59,162.5,162.52,1804499996.0
2007-11-09 17:27:00,162.53,162.53,162.4,162.41,1804499996.0
2007-11-09 17:28:00,162.43,162.48,162.4,162.42,1804499996.0
2007-11-09 17:29:00,162.43,162.45,162.27,162.32,1804499996.0
2007-11-09 17:30:00,162.31,162.41,162.29,162.35,1804499996.0
2007-11-09 17:31:00,162.37,162.48,162.36,162.48,1804499996.0
2007-11-09 17:32:00,162.47,162.52,162.42,162.46,1804499996.0
2007-11-09 17:33:00,162.45,162.45,162.38,162.39,1804499996.0
2007-11-09 17:34:00,162.83,162.85,162.76,162.77,1804499996.0
2007-11-09 17:35:00,162.78,162.8,162.74,162.79,2140500007.0
2007-11-09 17:36:00,162.38,162.38,162.17,162.18,2112699991.0
2007-11-09 17:37:00,162.15,162.27,162.15,162.27,2112699991.0
2007-11-09 17:38:00,162.26,162.32,162.19,162.26,2112699991.0
2007-11-09 17:39:00,162.27,162.27,162.23,162.26,2112699991.0
2007-11-09 17:40:00,162.27,162.38,162.27,162.34,2112699991.0
2007-11-09 17:41:00,162.33,162.4,162.33,162.37,2112699991.0
2007-11-09 17:42:00,162.36,162.4,162.29,162.3,2112699991.0
2007-11-09 17:43:00,162.29,162.42,162.29,162.34,2112699991.0
2007-11-09 17:44:00,162.35,162.45,162.34,162.44,2112699991.0
2007-11-09 17:45:00,162.45,162.48,162.37,162.46,2112699991.0
2007-11-09 17:46:00,162.47,162.6,162.47,162.57,2112699991.0
2007-11-09 17:47:00,162.6,162.62,162.52,162.56,2112699991.0
2007-11-09 17:48:00,162.55,162.61,162.53,162.57,2112699991.0
2007-11-09 17:49:00,162.58,162.6,162.53,162.57,2112699991.0
2007-11-09 17:50:00,162.55,162.58,162.51,162.57,2112699991.0
2007-11-09 17:51:00,162.56,162.56,162.46,162.51,2112699991.0
2007-11-09 17:52:00,162.5,162.59,162.49,162.57,2112699991.0
2007-11-09 17:53:00,162.56,162.56,162.43,162.43,2112699991.0
2007-11-09 17:54:00,162.62,162.62,162.47,162.51,2112699991.0
2007-11-09 17:55:00,162.56,162.58,162.54,162.58,1431250005.0
2007-11-09 17:56:00,162.57,162.58,162.5,162.58,1431250005.0
2007-11-09 17:57:00,162.57,162.65,162.54,162.62,1431250005.0
2007-11-09 17:58:00,162.59,162.64,162.54,162.58,1431250005.0
2007-11-09 17:59:00,162.59,162.65,162.56,162.63,1431250005.0
2007-11-09 18:00:00,162.62,162.63,162.49,162.51,1431250005.0
2007-11-09 18:01:00,162.52,162.53,162.46,162.46,1431250005.0
2007-11-09 18:02:00,162.485,162.5,162.415,162.43,1431250005.0
2007-11-09 18:03:00,162.43,162.45,162.365,162.38,1626236297.0
2007-11-09 18:04:00,162.49,162.52,162.47,162.52,2060399997.0
2007-11-09 18:05:00,162.47,162.58,162.45,162.56,2060399997.0
2007-11-09 18:06:00,162.46,162.47,162.42,162.42,1649799994.0
2007-11-09 18:07:00,162.41,162.41,162.34,162.37,1649799994.0
2007-11-09 18:08:00,162.44,162.49,162.42,162.455,1649799994.0
2007-11-09 18:09:00,162.36,162.42,162.33,162.42,1740199995.0
2007-11-09 18:10:00,162.43,162.49,162.42,162.49,1740199995.0
2007-11-09 18:11:00,162.305,162.385,162.305,162.36,1740199995.0
2007-11-09 18:12:00,162.36,162.36,162.26,162.28,2062000006.0
2007-11-09 18:13:00,162.61,162.62,162.59,162.6,1763500003.0
2007-11-09 18:14:00,162.59,162.62,162.54,162.55,1763500003.0
2007-11-09 18:15:00,162.56,162.6,162.53,162.59,1763500003.0
2007-11-09 18:16:00,162.58,162.59,162.52,162.54,1763500003.0
2007-11-09 18:17:00,162.55,162.56,162.52,162.52,1763500003.0
2007-11-09 18:18:00,162.53,162.57,162.52,162.55,1763500003.0
2007-11-09 18:19:00,162.56,162.61,162.56,162.6,1763500003.0
2007-11-09 18:20:00,162.23,162.33,162.23,162.29,1763500003.0
2007-11-09 18:21:00,162.29,162.45,162.29,162.45,1562199985.0
2007-11-09 18:22:00,162.45,162.45,162.39,162.4,1193700000.0
2007-11-09 18:23:00,162.4,162.495,162.38,162.48,1763199997.0
2007-11-09 18:24:00,162.48,162.56,162.465,162.545,1583600000.0
2007-11-09 18:25:00,162.54,162.65,162.535,162.62,1555100000.0
2007-11-09 18:26:00,162.62,162.62,162.515,162.54,1280400003.0
2007-11-09 18:27:00,162.54,162.54,162.42,162.43,1181317795.0
2007-11-09 18:28:00,162.43,162.5,162.405,162.44,1732449999.0
2007-11-09 18:29:00,162.43,162.465,162.29,162.335,1064200002.0
2007-11-09 18:30:00,162.335,162.43,162.305,162.37,839950001.0
2007-11-09 18:31:00,162.38,162.49,162.375,162.48,1200699998.0
2007-11-09 18:32:00,162.48,162.55,162.44,162.47,1808500000.0
2007-11-09 18:33:00,162.47,162.47,162.39,162.4,1602499999.0
2007-11-09 18:34:00,162.4,162.465,162.37,162.37,934900000.0
2007-11-09 18:35:00,162.37,162.425,162.37,162.395,1525349996.0
2007-11-09 18:36:00,162.395,162.395,162.18,162.18,1260299999.0
2007-11-09 18:37:00,162.18,162.285,162.18,162.275,1121427395.0
2007-11-09 18:38:00,162.27,162.33,162.2,162.28,1432899993.0
2007-11-09 18:39:00,162.285,162.285,162.24,162.275,1698999996.0
2007-11-09 18:40:00,162.27,162.39,162.27,162.34,1484799998.0
2007-11-09 18:41:00,162.34,162.415,162.34,162.41,1447200006.0
2007-11-09 18:42:00,162.41,162.41,162.32,162.36,1342599999.0
2007-11-09 18:43:00,162.36,162.43,162.345,162.345,1739200000.0
2007-11-09 18:44:00,162.345,162.46,162.345,162.46,1487500002.0
2007-11-09 18:45:00,162.46,162.49,162.39,162.475,1525999997.0
2007-11-09 18:46:00,162.475,162.6,162.475,162.585,1760099990.0
2007-11-09 18:47:00,162.585,162.63,162.54,162.57,1459250001.0
2007-11-09 18:48:00,162.57,162.62,162.55,162.59,1234349999.0
2007-11-09 18:49:00,162.61,162.61,162.525,162.57,2070400000.0
2007-11-09 18:50:00,162.57,162.59,162.52,162.58,2016499997.0
2007-11-09 18:51:00,162.58,162.58,162.47,162.525,1579450005.0
2007-11-09 18:52:00,162.525,162.61,162.495,162.59,1401999991.0
2007-11-09 18:53:00,162.59,162.59,162.44,162.44,1212700000.0
2007-11-09 18:54:00,162.45,162.57,162.45,162.57,1597699997.0
2007-11-09 18:55:00,162.575,162.595,162.56,162.59,717500001.0
2007-11-09 18:56:00,162.59,162.59,162.52,162.59,1122100000.0
2007-11-09 18:57:00,162.59,162.665,162.56,162.62,1568650002.0
2007-11-09 18:58:00,162.61,162.66,162.56,162.585,1484500007.0
2007-11-09 18:59:00,162.585,162.67,162.57,162.64,1475399992.0
2007-11-09 19:00:00,162.64,162.64,162.5,162.52,1407699997.0
2007-11-09 19:01:00,162.54,162.58,162.54,162.58,1487799998.0
2007-11-09 19:02:00,162.47,162.5,162.445,162.495,1487799998.0
2007-11-09 19:03:00,162.63,162.71,162.63,162.7,1535600009.0
2007-11-09 19:04:00,162.71,162.73,162.7,162.72,1535600009.0
2007-11-09 19:05:00,162.71,162.72,162.67,162.67,1535600009.0
2007-11-09 19:06:00,162.46,162.48,162.43,162.43,1535600009.0
2007-11-09 19:07:00,162.43,162.43,162.345,162.37,1082299995.0
2007-11-09 19:08:00,162.365,162.405,162.35,162.375,2078800016.0
2007-11-09 19:09:00,162.375,162.435,162.345,162.435,1874599999.0
2007-11-09 19:10:00,162.435,162.5,162.425,162.49,2025200007.0
2007-11-09 19:11:00,162.62,162.63,162.54,162.58,1478100001.0
2007-11-09 19:12:00,162.52,162.635,162.52,162.62,1478100001.0
2007-11-09 19:13:00,162.62,162.64,162.6,162.61,1007700000.0
2007-11-09 19:14:00,162.605,162.63,162.55,162.56,1256000000.0
2007-11-09 19:15:00,162.555,162.62,162.54,162.6,1395800000.0
2007-11-09 19:16:00,162.6,162.6,162.535,162.55,1399400000.0
2007-11-09 19:17:00,162.55,162.57,162.53,162.535,1598299996.0
2007-11-09 19:18:00,162.535,162.575,162.53,162.565,1290499995.0
2007-11-09 19:19:00,162.565,162.62,162.565,162.6,1371099997.0
2007-11-09 19:20:00,162.605,162.68,162.605,162.625,1473999999.0
2007-11-09 19:21:00,162.625,162.71,162.625,162.705,663600000.0
2007-11-09 19:22:00,162.705,162.78,162.7,162.72,1407100000.0
2007-11-09 19:23:00,162.72,162.77,162.69,162.72,973546594.0
2007-11-09 19:24:00,162.72,162.72,162.67,162.69,649800000.0
2007-11-09 19:25:00,162.69,162.7,162.665,162.675,511300000.0
2007-11-09 19:26:00,162.675,162.72,162.675,162.7,896300002.0
2007-11-09 19:27:00,162.7,162.755,162.7,162.735,1062899997.0
2007-11-09 19:28:00,162.735,162.76,162.725,162.735,2130099996.0
2007-11-09 19:29:00,162.735,162.745,162.675,162.675,1920099998.0
2007-11-09 19:30:00,162.675,162.69,162.655,162.69,1111699999.0
2007-11-09 19:31:00,162.69,162.725,162.69,162.71,647600001.0
2007-11-09 19:32:00,162.71,162.79,162.7,162.78,1637199983.0
2007-11-09 19:33:00,162.78,162.78,162.705,162.71,1546300001.0
2007-11-09 19:34:00,162.71,162.725,162.695,162.725,813900000.0
2007-11-09 19:35:00,162.725,162.785,162.725,162.78,2044799990.0
2007-11-09 19:36:00,162.76,162.78,162.68,162.68,1418900001.0
2007-11-09 19:37:00,162.855,162.885,162.83,162.84,1418900001.0
2007-11-09 19:38:00,162.845,163.0,162.83,162.985,1868099999.0
2007-11-09 19:39:00,162.985,163.015,162.93,162.94,1712172608.0
2007-11-09 19:40:00,162.94,163.0,162.895,162.975,1937500002.0
2007-11-09 19:41:00,162.975,162.99,162.925,162.965,1563699998.0
2007-11-09 19:42:00,162.965,162.965,162.935,162.94,1849150005.0
2007-11-09 19:43:00,162.935,162.94,162.875,162.875,1955600000.0
2007-11-09 19:44:00,162.875,162.875,162.785,162.785,1756600009.0
2007-11-09 19:45:00,162.785,162.87,162.78,162.87,1687799999.0
2007-11-09 19:46:00,162.75,162.75,162.73,162.73,1638799991.0
2007-11-09 19:47:00,162.74,162.75,162.74,162.75,1638799991.0
2007-11-09 19:48:00,162.885,162.895,162.805,162.81,1638799991.0
2007-11-09 19:49:00,162.81,162.825,162.78,162.8,1196499999.0
2007-11-09 19:50:00,162.795,162.83,162.77,162.77,1382300002.0
2007-11-09 19:51:00,162.77,162.8,162.77,162.78,1798900015.0
2007-11-09 19:52:00,162.78,162.78,162.72,162.72,1466600008.0
2007-11-09 19:53:00,162.72,162.74,162.72,162.72,1384300000.0
2007-11-09 19:54:00,162.72,162.73,162.705,162.72,919099998.0
2007-11-09 19:55:00,162.72,162.725,162.675,162.695,716000000.0
2007-11-09 19:56:00,162.695,162.735,162.685,162.71,1178500000.0
2007-11-09 19:57:00,162.71,162.715,162.695,162.7,923299997.0
2007-11-09 19:58:00,162.695,162.73,162.695,162.71,1940599994.0
2007-11-09 19:59:00,162.63,162.64,162.61,162.61,1484200005.0
2007-11-09 20:00:00,162.63,162.63,162.535,162.54,1484200005.0
2007-11-09 20:01:00,162.535,162.6,162.535,162.6,1410599998.0
2007-11-09 20:02:00,162.6,162.67,162.585,162.64,1763799995.0
2007-11-09 20:03:00,162.65,162.71,162.65,162.71,1475400007.0
2007-11-09 20:04:00,162.71,162.74,162.705,162.725,1172600008.0
2007-11-09 20:05:00,162.725,162.73,162.675,162.685,1661599995.0
2007-11-09 20:06:00,162.685,162.69,162.56,162.585,1629000008.0
2007-11-09 20:07:00,162.585,162.62,162.58,162.62,1357000004.0
2007-11-09 20:08:00,162.61,162.61,162.575,162.61,897000004.0
2007-11-09 20:09:00,162.61,162.64,162.585,162.63,933499998.0
2007-11-09 20:10:00,162.63,162.63,162.6,162.62,1216100001.0
2007-11-09 20:11:00,162.62,162.64,162.56,162.58,870100001.0
2007-11-09 20:12:00,162.58,162.59,162.555,162.59,1446600004.0
2007-11-09 20:13:00,162.59,162.61,162.565,162.58,843599998.0
2007-11-09 20:14:00,162.58,162.58,162.55,162.56,931400002.0
2007-11-09 20:15:00,162.57,162.66,162.57,162.62,1056599991.0
2007-11-09 20:16:00,162.625,162.63,162.595,162.62,1133199998.0
2007-11-09 20:17:00,162.63,162.65,162.6,162.645,977100002.0
2007-11-09 20:18:00,162.645,162.66,162.57,162.62,1347299999.0
2007-11-09 20:19:00,162.62,162.69,162.58,162.68,1005199999.0
2007-11-09 20:20:00,162.68,162.695,162.64,162.645,727100001.0
2007-11-09 20:21:00,162.645,162.71,162.64,162.685,668900001.0
2007-11-09 20:22:00,162.685,162.705,162.685,162.7,290700000.0
2007-11-09 20:23:00,162.7,162.7,162.635,162.66,781800000.0
2007-11-09 20:24:00,162.655,162.755,162.655,162.75,1015299999.0
2007-11-09 20:25:00,162.75,162.805,162.735,162.77,1229399996.0
2007-11-09 20:26:00,162.77,162.83,162.735,162.8,1140000001.0
2007-11-09 20:27:00,162.8,162.8,162.76,162.765,591299999.0
2007-11-09 20:28:00,162.765,162.77,162.755,162.76,366900000.0
2007-11-09 20:29:00,162.76,162.785,162.74,162.785,482200000.0
2007-11-09 20:30:00,162.785,162.805,162.78,162.805,648199998.0
2007-11-09 20:31:00,162.805,162.9,162.8,162.825,1318300003.0
2007-11-09 20:32:00,162.825,162.84,162.745,162.765,1068799996.0
2007-11-09 20:33:00,162.77,162.775,162.65,162.685,871400004.0
2007-11-09 20:34:00,162.685,162.75,162.685,162.73,804199997.0
2007-11-09 20:35:00,162.73,162.75,162.7,162.75,974699985.0
2007-11-09 20:36:00,162.75,162.79,162.695,162.695,703099999.0
2007-11-09 20:37:00,162.695,162.695,162.655,162.665,803400000.0
2007-11-09 20:38:00,162.665,162.69,162.62,162.645,1157699995.0
2007-11-09 20:39:00,162.645,162.71,162.635,162.71,1065000005.0
2007-11-09 20:40:00,162.71,162.72,162.69,162.71,753300000.0
2007-11-09 20:41:00,162.71,162.74,162.705,162.72,601900003.0
2007-11-09 20:42:00,162.72,162.74,162.705,162.74,1262899999.0
2007-11-09 20:43:00,162.745,162.795,162.73,162.795,963699999.0
2007-11-09 20:44:00,162.795,162.795,162.765,162.785,587500000.0
2007-11-09 20:45:00,162.785,162.785,162.74,162.74,754100000.0
2007-11-09 20:46:00,162.745,162.76,162.74,162.745,554500000.0
2007-11-09 20:47:00,162.745,162.765,162.735,162.765,1063800000.0
2007-11-09 20:48:00,162.765,162.78,162.73,162.74,532400001.0
2007-11-09 20:49:00,162.74,162.75,162.69,162.725,836100001.0
2007-11-09 20:50:00,162.73,162.74,162.705,162.73,689699999.0
2007-11-09 20:51:00,162.735,162.735,162.7,162.7,475500000.0
2007-11-09 20:52:00,162.705,162.705,162.695,162.7,183000000.0
2007-11-09 20:53:00,162.705,162.71,162.69,162.695,997900002.0
2007-11-09 20:54:00,162.7,162.7,162.68,162.68,676700000.0
2007-11-09 20:55:00,162.68,162.68,162.66,162.675,161900000.0
2007-11-09 20:56:00,162.675,162.675,162.625,162.65,340100000.0
2007-11-09 20:57:00,162.65,162.66,162.625,162.64,428400000.0
2007-11-09 20:58:00,162.64,162.665,162.635,162.66,643099996.0
2007-11-09 20:59:00,162.66,162.665,162.605,162.605,892650000.0
2007-11-09 21:00:00,162.6,162.605,162.555,162.56,865599998.0
2007-11-09 21:01:00,162.56,162.695,162.55,162.695,987100000.0
2007-11-09 21:02:00,162.695,162.725,162.67,162.68,828900000.0
2007-11-09 21:03:00,162.68,162.725,162.68,162.725,536100000.0
2007-11-09 21:04:00,162.725,162.735,162.7,162.73,1168899999.0
2007-11-09 21:05:00,162.735,162.79,162.73,162.78,1093000000.0
2007-11-09 21:06:00,162.78,162.81,162.765,162.81,961699999.0
2007-11-09 21:07:00,162.81,162.865,162.81,162.835,1066800000.0
2007-11-09 21:08:00,162.835,162.85,162.78,162.795,1182500000.0
2007-11-09 21:09:00,162.795,162.81,162.785,162.8,857700000.0
2007-11-09 21:10:00,162.8,162.82,162.785,162.795,1283000002.0
2007-11-09 21:11:00,162.795,162.805,162.745,162.755,760500000.0
2007-11-09 21:12:00,162.76,162.78,162.745,162.765,746700001.0
2007-11-09 21:13:00,162.765,162.81,162.745,162.81,1369100007.0
2007-11-09 21:14:00,162.81,162.815,162.75,162.79,755250005.0
2007-11-09 21:15:00,162.785,162.84,162.77,162.8,671400000.0
2007-11-09 21:16:00,162.8,162.845,162.77,162.84,390000000.0
2007-11-09 21:17:00,162.84,162.84,162.785,162.785,625100000.0
2007-11-09 21:18:00,162.785,162.825,162.77,162.82,511300000.0
2007-11-09 21:19:00,162.82,162.865,162.815,162.865,851100000.0
2007-11-09 21:20:00,162.87,162.915,162.85,162.915,1864199998.0
2007-11-09 21:21:00,162.915,162.915,162.855,162.86,1955000022.0
2007-11-09 21:22:00,162.86,162.86,162.8,162.815,798800001.0
2007-11-09 21:23:00,162.815,162.83,162.78,162.83,742000000.0
2007-11-09 21:24:00,162.83,162.89,162.83,162.87,1192400005.0
2007-11-09 21:25:00,162.87,162.96,162.85,162.875,1828999999.0
2007-11-09 21:26:00,162.87,162.905,162.865,162.905,358700000.0
2007-11-09 21:27:00,162.905,162.975,162.905,162.97,1005800000.0
2007-11-09 21:28:00,162.97,162.97,162.91,162.93,1318900002.0
2007-11-09 21:29:00,162.93,162.965,162.895,162.895,993700000.0
2007-11-09 21:30:00,162.895,162.93,162.875,162.89,644450000.0
2007-11-09 21:31:00,162.89,162.9,162.82,162.825,607900000.0
2007-11-09 21:32:00,162.82,162.84,162.785,162.805,708100000.0
2007-11-09 21:33:00,162.805,162.9,162.8,162.9,960699998.0
2007-11-09 21:34:00,162.9,162.915,162.855,162.865,725200000.0
2007-11-09 21:35:00,162.865,162.885,162.85,162.875,804999996.0
2007-11-09 21:36:00,162.875,162.925,162.87,162.91,564600000.0
2007-11-09 21:37:00,162.91,162.925,162.885,162.895,408500000.0
2007-11-09 21:38:00,162.895,162.945,162.895,162.945,1066399998.0
2007-11-09 21:39:00,162.945,162.985,162.945,162.955,1308900001.0
2007-11-09 21:40:00,162.955,163.025,162.955,163.025,1511599998.0
2007-11-09 21:41:00,163.025,163.035,162.985,163.035,1665349992.0
2007-11-09 21:42:00,163.035,163.08,163.025,163.07,1110799999.0
2007-11-09 21:43:00,163.07,163.11,163.065,163.07,1208500000.0
2007-11-09 21:44:00,163.07,163.075,163.03,163.04,1049900000.0
2007-11-09 21:45:00,163.04,163.05,163.01,163.03,1980300007.0
2007-11-09 21:46:00,163.025,163.03,162.975,163.0,1410600002.0
2007-11-09 21:47:00,163.005,163.005,162.945,162.955,972100002.0
2007-11-09 21:48:00,162.955,163.015,162.955,163.005,824999998.0
2007-11-09 21:49:00,163.005,163.035,162.99,163.015,820200000.0
2007-11-09 21:50:00,163.02,163.02,162.95,162.955,850300000.0
2007-11-09 21:51:00,162.955,162.975,162.925,162.97,963900000.0
2007-11-09 21:52:00,162.965,162.995,162.935,162.98,954800000.0
2007-11-09 21:53:00,162.975,162.985,162.95,162.98,883200000.0
2007-11-09 21:54:00,162.98,163.04,162.975,163.025,983050000.0
2007-11-09 21:55:00,163.025,163.035,162.985,163.015,639600000.0
2007-11-09 21:56:00,163.015,163.015,162.975,162.985,852900000.0
2007-11-09 21:57:00,162.985,163.0,162.96,162.985,643700002.0
2007-11-09 21:58:00,162.985,162.985,162.935,162.965,581700000.0
2007-11-09 21:59:00,162.97,162.985,162.96,162.965,519800000.0
2007-11-09 22:00:00,162.965,163.0,162.955,162.975,936200000.0
2007-11-09 22:01:00,162.975,163.0,162.97,162.98,956500000.0
2007-11-09 22:02:00,162.985,163.015,162.95,162.95,1043099998.0
2007-11-09 22:03:00,162.95,162.95,162.905,162.93,905850000.0
2007-11-09 22:04:00,162.93,162.95,162.915,162.925,1070249988.0
2007-11-09 22:05:00,162.925,163.0,162.905,162.91,1060449995.0
2007-11-09 22:06:00,162.91,162.935,162.905,162.915,635300000.0
2007-11-09 22:07:00,162.915,162.985,162.905,162.985,507500000.0
2007-11-09 22:08:00,162.985,163.0,162.965,162.99,519999993.0
2007-11-09 22:09:00,162.99,163.0,162.95,162.95,176100000.0
2007-11-09 22:10:00,162.95,162.965,162.94,162.955,355700002.0
2007-11-09 22:11:00,162.955,162.955,162.905,162.95,326600000.0
2007-11-09 22:12:00,162.945,163.045,162.945,163.03,526403400.0
2007-11-09 22:13:00,163.03,163.045,163.025,163.035,512194496.0
2007-11-09 22:14:00,163.035,163.04,163.015,163.025,680553400.0
2007-11-09 22:15:00,163.025,163.04,162.975,163.0,784099996.0
2007-11-09 22:16:00,163.005,163.03,163.0,163.03,525300000.0
2007-11-09 22:17:00,163.03,163.03,163.005,163.005,172100000.0
2007-11-09 22:18:00,163.005,163.015,162.96,162.97,428252002.0
2007-11-09 22:19:00,162.975,163.0,162.97,162.995,275300001.0
2007-11-09 22:20:00,162.995,163.005,162.965,162.97,482700005.0
2007-11-09 22:21:00,162.97,162.985,162.955,162.98,545900000.0
2007-11-09 22:22:00,162.98,162.98,162.95,162.955,385500000.0
2007-11-09 22:23:00,162.95,162.96,162.95,162.955,122600000.0
2007-11-09 22:24:00,162.955,162.985,162.955,162.985,308400000.0
2007-11-09 22:25:00,162.98,163.02,162.975,162.98,961500000.0
2007-11-09 22:26:00,162.98,162.985,162.93,162.945,554600000.0
2007-11-09 22:27:00,162.945,162.955,162.945,162.95,190400000.0
2007-11-09 22:28:00,162.95,162.975,162.945,162.96,315400000.0
2007-11-09 22:29:00,162.96,162.965,162.935,162.94,318400000.0
2007-11-09 22:30:00,162.935,162.98,162.935,162.96,695499999.0
2007-11-09 22:31:00,162.96,162.96,162.925,162.95,480900000.0
2007-11-09 22:32:00,162.94,162.955,162.94,162.945,559900000.0
2007-11-09 22:33:00,162.945,162.945,162.93,162.935,166700000.0
2007-11-09 22:34:00,162.93,162.94,162.9,162.905,632399997.0
2007-11-09 22:35:00,162.915,162.93,162.815,162.815,911900008.0
2007-11-09 22:36:00,162.815,162.85,162.745,162.765,1119800004.0
2007-11-09 22:37:00,162.765,162.78,162.75,162.75,600000000.0
2007-11-09 22:38:00,162.75,162.77,162.735,162.77,661000000.0
2007-11-09 22:39:00,162.77,162.825,162.745,162.775,737200000.0
2007-11-09 22:40:00,162.775,162.78,162.735,162.745,521599999.0
2007-11-09 22:41:00,162.74,162.76,162.73,162.76,302000000.0
2007-11-09 22:42:00,162.755,162.76,162.605,162.605,854700001.0
2007-11-09 22:43:00,162.605,162.615,162.56,162.595,863599999.0
2007-11-09 22:44:00,162.59,162.645,162.58,162.625,583700001.0
2007-11-09 22:45:00,162.635,162.68,162.595,162.665,1059149999.0
2007-11-09 22:46:00,162.665,162.685,162.605,162.605,408900000.0
2007-11-09 22:47:00,162.605,162.64,162.6,162.63,498700003.0
2007-11-09 22:48:00,162.63,162.63,162.565,162.565,645300000.0
2007-11-09 22:49:00,162.555,162.565,162.495,162.5,1044700006.0
2007-11-09 22:50:00,162.505,162.505,162.415,162.465,1166400002.0
2007-11-09 22:51:00,162.465,162.495,162.44,162.465,1352000002.0
2007-11-09 22:52:00,162.465,162.475,162.405,162.42,1098399999.0
2007-11-09 22:53:00,162.42,162.465,162.41,162.44,701799999.0
2007-11-09 22:54:00,162.44,162.455,162.425,162.435,401500000.0
2007-11-09 22:55:00,162.435,162.535,162.43,162.525,624400000.0
2007-11-09 22:56:00,162.525,162.565,162.45,162.52,829100000.0
2007-11-09 22:57:00,162.525,162.525,162.425,162.455,625100000.0
2007-11-09 22:58:00,162.455,162.455,162.395,162.41,930900004.0
2007-11-09 22:59:00,162.41,162.41,162.365,162.375,767500000.0
2007-11-09 23:00:00,162.375,162.385,162.315,162.36,1434300004.0
2007-11-12 00:00:00,161.81,161.83,161.74,161.76,229400000.0
2007-11-12 00:01:00,161.77,161.82,161.77,161.78,229400000.0
2007-11-12 00:02:00,161.77,161.81,161.77,161.81,229400000.0
2007-11-12 00:03:00,161.8,161.82,161.79,161.79,229400000.0
2007-11-12 00:04:00,161.77,161.77,161.74,161.76,229400000.0
2007-11-12 00:05:00,161.76,161.76,161.75,161.76,246900000.0
2007-11-12 00:06:00,161.75,161.77,161.75,161.76,260000000.0
2007-11-12 00:07:00,161.76,161.77,161.74,161.755,630499996.0
2007-11-12 00:08:00,161.76,161.77,161.75,161.76,369300000.0
2007-11-12 00:09:00,161.76,161.77,161.75,161.76,312000000.0
2007-11-12 00:10:00,161.76,161.76,161.74,161.74,171200000.0
2007-11-12 00:11:00,161.73,161.76,161.73,161.76,577600004.0
2007-11-12 00:12:00,161.76,161.76,161.75,161.75,165600000.0
2007-11-12 00:13:00,161.75,161.77,161.74,161.76,761500004.0
2007-11-12 00:14:00,161.75,161.78,161.74,161.77,132800001.0
2007-11-12 00:15:00,161.78,161.78,161.77,161.77,135200000.0
2007-11-12 00:16:00,161.77,161.79,161.76,161.76,915200000.0
2007-11-12 00:17:00,161.76,161.78,161.75,161.78,774300000.0
2007-11-12 00:18:00,161.78,161.84,161.76,161.81,634399998.0
2007-11-12 00:19:00,161.81,161.81,161.77,161.79,681500000.0
2007-11-12 00:20:00,161.79,161.79,161.75,161.75,380499999.0
2007-11-12 00:21:00,161.75,161.76,161.74,161.75,404699994.0
2007-11-12 00:22:00,161.82,161.83,161.81,161.81,316000000.0
2007-11-12 00:23:00,161.77,161.78,161.75,161.76,316000000.0
2007-11-12 00:24:00,161.76,161.78,161.76,161.78,291800002.0
2007-11-12 00:25:00,161.78,161.78,161.76,161.76,882600011.0
2007-11-12 00:26:00,161.75,161.76,161.75,161.75,367199997.0
2007-11-12 00:27:00,161.75,161.79,161.75,161.79,658600006.0
2007-11-12 00:28:00,161.79,161.79,161.75,161.77,748100000.0
2007-11-12 00:29:00,161.77,161.8,161.73,161.78,1792700034.0
2007-11-12 00:30:00,161.78,161.81,161.75,161.77,668100000.0
2007-11-12 00:31:00,161.77,161.78,161.75,161.76,615800001.0
2007-11-12 00:32:00,161.76,161.78,161.76,161.78,599200000.0
2007-11-12 00:33:00,161.78,161.78,161.76,161.77,409500001.0
2007-11-12 00:34:00,161.77,161.78,161.75,161.76,901899998.0
2007-11-12 00:35:00,161.77,161.77,161.75,161.76,800600017.0
2007-11-12 00:36:00,161.76,161.77,161.75,161.77,603800010.0
2007-11-12 00:37:00,161.77,161.77,161.75,161.76,600600002.0
2007-11-12 00:38:00,161.76,161.8,161.76,161.79,885500008.0
2007-11-12 00:39:00,161.79,161.79,161.77,161.78,269800002.0
2007-11-12 00:40:00,161.76,161.79,161.76,161.78,675900001.0
2007-11-12 00:41:00,161.78,161.79,161.73,161.76,1225000005.0
2007-11-12 00:42:00,161.75,161.8,161.73,161.75,1218500006.0
2007-11-12 00:43:00,162.05,162.11,162.05,162.11,576200001.0
2007-11-12 00:44:00,161.81,161.81,161.78,161.78,576200001.0
2007-11-12 00:45:00,161.78,161.8,161.77,161.79,511899990.0
2007-11-12 00:46:00,161.8,161.8,161.79,161.79,83600005.0
2007-11-12 00:47:00,161.79,161.85,161.79,161.82,510700004.0
2007-11-12 00:48:00,161.82,161.85,161.8,161.84,407300007.0
2007-11-12 00:49:00,161.82,161.88,161.82,161.86,644199999.0
2007-11-12 00:50:00,161.86,161.86,161.82,161.82,430199999.0
2007-11-12 00:51:00,161.82,161.83,161.81,161.82,584599999.0
2007-11-12 00:52:00,161.82,161.83,161.81,161.82,326000000.0
2007-11-12 00:53:00,161.82,161.82,161.81,161.82,513199997.0
2007-11-12 00:54:00,161.81,161.82,161.81,161.82,448400003.0
2007-11-12 00:55:00,161.82,161.84,161.82,161.84,346600002.0
2007-11-12 00:56:00,161.82,161.84,161.82,161.83,328900001.0
2007-11-12 00:57:00,161.82,161.87,161.81,161.86,525200006.0
2007-11-12 00:58:00,161.86,161.87,161.8,161.81,499700000.0
2007-11-12 00:59:00,161.8,161.84,161.8,161.83,613699999.0
2007-11-12 01:00:00,161.8,161.83,161.76,161.78,588200001.0
2007-11-12 01:01:00,161.78,161.82,161.76,161.78,1413200006.0
2007-11-12 01:02:00,161.78,161.805,161.765,161.8,1287999995.0
2007-11-12 01:03:00,161.795,161.82,161.77,161.79,620499997.0
2007-11-12 01:04:00,161.79,161.8,161.775,161.8,813299995.0
2007-11-12 01:05:00,161.8,161.805,161.785,161.8,793199999.0
2007-11-12 01:06:00,161.8,161.84,161.795,161.84,514000004.0
2007-11-12 01:07:00,161.84,161.84,161.8,161.82,835200000.0
2007-11-12 01:08:00,161.82,161.88,161.82,161.87,1176700000.0
2007-11-12 01:09:00,161.88,161.895,161.86,161.895,355500000.0
2007-11-12 01:10:00,161.895,161.9,161.86,161.9,366700000.0
2007-11-12 01:11:00,161.9,161.9,161.82,161.83,637599999.0
2007-11-12 01:12:00,161.84,161.84,161.825,161.83,538400004.0
2007-11-12 01:13:00,161.83,161.91,161.83,161.9,776100000.0
2007-11-12 01:14:00,161.9,161.97,161.9,161.925,812800000.0
2007-11-12 01:15:00,161.925,161.96,161.915,161.94,1023600005.0
2007-11-12 01:16:00,161.94,161.95,161.9,161.9,661899997.0
2007-11-12 01:17:00,161.9,161.9,161.84,161.88,910399995.0
2007-11-12 01:18:00,161.88,161.88,161.84,161.85,678499998.0
2007-11-12 01:19:00,161.85,161.85,161.81,161.83,1122599999.0
2007-11-12 01:20:00,161.83,161.85,161.82,161.85,533300002.0
2007-11-12 01:21:00,161.85,161.86,161.8,161.805,549300000.0
2007-11-12 01:22:00,161.805,161.84,161.805,161.81,1267100009.0
2007-11-12 01:23:00,161.81,161.82,161.8,161.81,931099994.0
2007-11-12 01:24:00,161.81,161.86,161.805,161.86,1002600009.0
2007-11-12 01:25:00,161.86,161.86,161.85,161.86,652199997.0
2007-11-12 01:26:00,161.86,161.94,161.86,161.94,726099997.0
2007-11-12 01:27:00,161.94,161.94,161.91,161.93,1112000000.0
2007-11-12 01:28:00,161.93,161.95,161.93,161.94,780899999.0
2007-11-12 01:29:00,161.935,161.95,161.915,161.95,1097400013.0
2007-11-12 01:30:00,161.945,161.98,161.94,161.945,949100006.0
2007-11-12 01:31:00,161.945,161.96,161.94,161.96,852999996.0
2007-11-12 01:32:00,161.96,161.98,161.96,161.98,767600000.0
2007-11-12 01:33:00,161.98,162.015,161.98,162.01,772800000.0
2007-11-12 01:34:00,162.005,162.04,162.005,162.02,803899999.0
2007-11-12 01:35:00,162.02,162.03,162.015,162.03,431500000.0
2007-11-12 01:36:00,162.02,162.05,162.02,162.05,644200000.0
2007-11-12 01:37:00,162.02,162.09,162.02,162.075,1285200021.0
2007-11-12 01:38:00,162.075,162.1,162.07,162.08,1192199999.0
2007-11-12 01:39:00,162.08,162.12,162.08,162.1,1111300005.0
2007-11-12 01:40:00,162.1,162.11,162.055,162.07,770399997.0
2007-11-12 01:41:00,162.07,162.07,162.045,162.05,518399998.0
2007-11-12 01:42:00,162.04,162.06,162.015,162.04,943399996.0
2007-11-12 01:43:00,162.035,162.13,162.035,162.13,1122599987.0
2007-11-12 01:44:00,162.135,162.17,162.135,162.17,817399998.0
2007-11-12 01:45:00,162.165,162.2,162.145,162.155,1225299998.0
2007-11-12 01:46:00,162.155,162.2,162.15,162.175,1119600004.0
2007-11-12 01:47:00,162.175,162.19,162.165,162.18,1057199996.0
2007-11-12 01:48:00,162.175,162.2,162.175,162.2,583199999.0
2007-11-12 01:49:00,162.195,162.23,162.185,162.2,629999998.0
2007-11-12 01:50:00,162.195,162.215,162.155,162.17,940900002.0
2007-11-12 01:51:00,162.17,162.17,162.15,162.16,1057900004.0
2007-11-12 01:52:00,162.16,162.18,162.14,162.18,986400004.0
2007-11-12 01:53:00,162.17,162.17,162.11,162.14,802199999.0
2007-11-12 01:54:00,162.14,162.15,162.12,162.15,751299999.0
2007-11-12 01:55:00,162.14,162.14,162.01,162.01,1000400007.0
2007-11-12 01:56:00,162.01,162.03,161.96,161.97,1418099998.0
2007-11-12 01:57:00,161.97,161.99,161.955,161.955,1179100003.0
2007-11-12 01:58:00,161.96,161.98,161.945,161.98,676300003.0
2007-11-12 01:59:00,161.975,162.09,161.975,162.09,907400002.0
2007-11-12 02:00:00,162.08,162.17,162.075,162.16,894700002.0
2007-11-12 02:01:00,162.17,162.19,162.16,162.18,790900000.0
2007-11-12 02:02:00,162.175,162.23,162.175,162.215,1225200003.0
2007-11-12 02:03:00,162.215,162.22,162.18,162.2,1139500012.0
2007-11-12 02:04:00,162.205,162.24,162.2,162.23,1147900004.0
2007-11-12 02:05:00,162.23,162.25,162.225,162.24,1412200002.0
2007-11-12 02:06:00,162.235,162.24,162.215,162.22,679500002.0
2007-11-12 02:07:00,162.22,162.26,162.22,162.24,1572100001.0
2007-11-12 02:08:00,162.235,162.27,162.22,162.22,1788200001.0
2007-11-12 02:09:00,162.22,162.245,162.18,162.18,1154700001.0
2007-11-12 02:10:00,162.18,162.18,162.1,162.125,1117400000.0
2007-11-12 02:11:00,162.125,162.14,162.095,162.135,1018099999.0
2007-11-12 02:12:00,162.135,162.18,162.115,162.18,1955399998.0
2007-11-12 02:13:00,162.18,162.22,162.17,162.205,766299999.0
2007-11-12 02:14:00,162.205,162.22,162.16,162.17,732949990.0
2007-11-12 02:15:00,162.17,162.18,162.16,162.175,381600005.0
2007-11-12 02:16:00,162.18,162.25,162.18,162.23,1217800008.0
2007-11-12 02:17:00,162.23,162.29,162.23,162.29,1294300022.0
2007-11-12 02:18:00,162.29,162.29,162.27,162.27,686700000.0
2007-11-12 02:19:00,162.27,162.28,162.255,162.28,673999997.0
2007-11-12 02:20:00,162.28,162.3,162.26,162.28,1130300002.0
2007-11-12 02:21:00,162.28,162.295,162.265,162.28,506200002.0
2007-11-12 02:22:00,162.275,162.33,162.27,162.31,458999999.0
2007-11-12 02:23:00,162.305,162.32,162.295,162.31,456299999.0
2007-11-12 02:24:00,162.31,162.325,162.305,162.32,419400000.0
2007-11-12 02:25:00,162.32,162.325,162.315,162.315,167900000.0
2007-11-12 02:26:00,162.315,162.325,162.31,162.32,246400000.0
2007-11-12 02:27:00,162.315,162.32,162.295,162.295,836600006.0
2007-11-12 02:28:00,162.295,162.305,162.295,162.305,367100000.0
2007-11-12 02:29:00,162.3,162.32,162.295,162.305,360100000.0
2007-11-12 02:30:00,162.305,162.31,162.295,162.305,380500000.0
2007-11-12 02:31:00,162.305,162.32,162.305,162.315,93000000.0
2007-11-12 02:32:00,162.315,162.315,162.27,162.285,232550001.0
2007-11-12 02:33:00,162.285,162.3,162.275,162.275,333100000.0
2007-11-12 02:34:00,162.28,162.28,162.21,162.215,517499999.0
2007-11-12 02:35:00,162.215,162.215,162.15,162.17,532000000.0
2007-11-12 02:36:00,162.17,162.225,162.17,162.215,590900000.0
2007-11-12 02:37:00,162.215,162.22,162.155,162.165,680700001.0
2007-11-12 02:38:00,162.17,162.17,162.11,162.11,491700000.0
2007-11-12 02:39:00,162.11,162.12,162.11,162.12,207700000.0
2007-11-12 02:40:00,162.12,162.12,162.005,162.005,650299999.0
2007-11-12 02:41:00,162.01,162.08,162.005,162.07,829200001.0
2007-11-12 02:42:00,162.07,162.07,162.045,162.045,539200000.0
2007-11-12 02:43:00,162.045,162.08,162.045,162.08,515000000.0
2007-11-12 02:44:00,162.075,162.08,162.055,162.055,376500000.0
2007-11-12 02:45:00,162.065,162.085,162.005,162.025,831099997.0
2007-11-12 02:46:00,162.03,162.03,161.935,161.945,937900001.0
2007-11-12 02:47:00,161.94,161.95,161.9,161.92,832600000.0
2007-11-12 02:48:00,161.92,161.975,161.91,161.915,619800003.0
2007-11-12 02:49:00,161.915,161.915,161.87,161.895,532800000.0
2007-11-12 02:50:00,161.895,161.895,161.86,161.865,923199999.0
2007-11-12 02:51:00,161.865,161.875,161.805,161.83,538100000.0
2007-11-12 02:52:00,161.83,161.85,161.815,161.815,695699998.0
2007-11-12 02:53:00,161.815,161.84,161.755,161.83,817099998.0
2007-11-12 02:54:00,161.83,161.835,161.78,161.78,673000000.0
2007-11-12 02:55:00,161.78,161.815,161.78,161.795,678600000.0
2007-11-12 02:56:00,161.795,161.795,161.755,161.755,887499994.0
2007-11-12 02:57:00,161.755,161.775,161.745,161.75,793700002.0
2007-11-12 02:58:00,161.75,161.82,161.75,161.81,764400000.0
2007-11-12 02:59:00,161.81,161.89,161.81,161.855,1378000007.0
2007-11-12 03:00:00,161.85,161.895,161.85,161.86,293700000.0
2007-11-12 03:01:00,161.865,161.92,161.855,161.91,607699998.0
2007-11-12 03:02:00,161.91,161.925,161.88,161.89,586800000.0
2007-11-12 03:03:00,161.89,161.915,161.87,161.905,613499996.0
2007-11-12 03:04:00,161.905,161.955,161.9,161.955,599300003.0
2007-11-12 03:05:00,161.955,161.97,161.94,161.95,536000000.0
2007-11-12 03:06:00,161.95,161.955,161.87,161.87,623200000.0
2007-11-12 03:07:00,161.87,161.88,161.845,161.845,798000000.0
2007-11-12 03:08:00,161.845,161.86,161.795,161.8,1062799995.0
2007-11-12 03:09:00,161.8,161.8,161.76,161.76,1256700002.0
2007-11-12 03:10:00,161.765,161.81,161.76,161.77,985200000.0
2007-11-12 03:11:00,161.77,161.79,161.76,161.765,427199999.0
2007-11-12 03:12:00,161.765,161.775,161.755,161.765,683300001.0
2007-11-12 03:13:00,161.765,161.805,161.765,161.775,1050799997.0
2007-11-12 03:14:00,161.775,161.8,161.77,161.79,422400000.0
2007-11-12 03:15:00,161.79,161.825,161.79,161.8,761700004.0
2007-11-12 03:16:00,161.805,161.805,161.78,161.79,512900001.0
2007-11-12 03:17:00,161.78,161.79,161.76,161.78,370300000.0
2007-11-12 03:18:00,161.78,161.78,161.75,161.77,1274900004.0
2007-11-12 03:19:00,161.77,161.79,161.76,161.78,1334700000.0
2007-11-12 03:20:00,161.775,161.86,161.775,161.86,1536499996.0
2007-11-12 03:21:00,161.86,161.87,161.79,161.81,1204899996.0
2007-11-12 03:22:00,161.81,161.85,161.745,161.77,1166900000.0
2007-11-12 03:23:00,161.765,161.8,161.76,161.8,471800000.0
2007-11-12 03:24:00,161.81,161.845,161.8,161.815,1751399991.0
2007-11-12 03:25:00,161.815,161.825,161.785,161.79,1445400004.0
2007-11-12 03:26:00,161.79,161.835,161.78,161.83,936600001.0
2007-11-12 03:27:00,161.83,161.87,161.815,161.85,909799996.0
2007-11-12 03:28:00,161.82,161.88,161.815,161.855,738050009.0
2007-11-12 03:29:00,161.855,161.91,161.855,161.91,1106800002.0
2007-11-12 03:30:00,161.91,161.92,161.9,161.91,619600002.0
2007-11-12 03:31:00,161.91,161.93,161.905,161.91,1418200000.0
2007-11-12 03:32:00,161.91,161.91,161.875,161.895,1554100003.0
2007-11-12 03:33:00,161.895,161.93,161.875,161.92,1278699990.0
2007-11-12 03:34:00,161.92,161.93,161.885,161.9,1250099997.0
2007-11-12 03:35:00,161.9,161.9,161.885,161.89,959299996.0
2007-11-12 03:36:00,161.89,161.93,161.885,161.93,496299997.0
2007-11-12 03:37:00,161.93,161.965,161.92,161.955,1130199996.0
2007-11-12 03:38:00,161.955,161.965,161.925,161.93,557400003.0
2007-11-12 03:39:00,161.93,161.93,161.88,161.91,1329100003.0
2007-11-12 03:40:00,161.91,161.93,161.9,161.925,537900013.0
2007-11-12 03:41:00,161.925,161.94,161.88,161.89,848700006.0
2007-11-12 03:42:00,161.89,161.9,161.83,161.85,978100003.0
2007-11-12 03:43:00,161.85,161.85,161.8,161.8,851800002.0
2007-11-12 03:44:00,161.8,161.81,161.765,161.775,775799997.0
2007-11-12 03:45:00,161.775,161.805,161.765,161.8,550000000.0
2007-11-12 03:46:00,161.8,161.88,161.79,161.88,855100000.0
2007-11-12 03:47:00,161.865,161.88,161.84,161.88,630800000.0
2007-11-12 03:48:00,161.895,161.9,161.855,161.87,782099993.0
2007-11-12 03:49:00,161.865,161.87,161.85,161.87,351400000.0
2007-11-12 03:50:00,161.875,161.9,161.875,161.9,556000000.0
2007-11-12 03:51:00,161.9,161.91,161.88,161.89,745800000.0
2007-11-12 03:52:00,161.89,161.96,161.88,161.955,889600000.0
2007-11-12 03:53:00,161.96,161.99,161.96,161.975,711599998.0
2007-11-12 03:54:00,161.975,161.98,161.955,161.96,1307600001.0
2007-11-12 03:55:00,161.96,161.96,161.94,161.95,1051000000.0
2007-11-12 03:56:00,161.95,161.97,161.945,161.97,945600000.0
2007-11-12 03:57:00,161.97,161.97,161.92,161.93,722200000.0
2007-11-12 03:58:00,161.93,161.93,161.905,161.91,636200003.0
2007-11-12 03:59:00,161.905,161.96,161.9,161.95,1099999997.0
2007-11-12 04:00:00,161.94,161.98,161.94,161.98,1000100000.0
2007-11-12 04:01:00,161.97,161.99,161.96,161.97,678699998.0
2007-11-12 04:02:00,161.97,161.97,161.955,161.96,715900002.0
2007-11-12 04:03:00,161.96,161.98,161.955,161.97,585599995.0
2007-11-12 04:04:00,161.97,161.97,161.95,161.97,232000000.0
2007-11-12 04:05:00,161.97,161.97,161.935,161.935,622000000.0
2007-11-12 04:06:00,161.94,161.95,161.895,161.91,1118800000.0
2007-11-12 04:07:00,161.91,161.91,161.89,161.9,630899998.0
2007-11-12 04:08:00,161.9,161.94,161.9,161.91,407500000.0
2007-11-12 04:09:00,161.91,161.91,161.845,161.86,442500000.0
2007-11-12 04:10:00,161.85,161.86,161.825,161.84,561700001.0
2007-11-12 04:11:00,161.84,161.875,161.84,161.87,824700006.0
2007-11-12 04:12:00,161.87,161.88,161.86,161.87,527200010.0
2007-11-12 04:13:00,161.865,161.88,161.855,161.855,422500002.0
2007-11-12 04:14:00,161.86,161.89,161.855,161.88,298100004.0
2007-11-12 04:15:00,161.87,161.88,161.865,161.875,493299998.0
2007-11-12 04:16:00,161.875,161.89,161.865,161.89,147600000.0
2007-11-12 04:17:00,161.89,161.9,161.885,161.9,152900000.0
2007-11-12 04:18:00,161.9,161.91,161.89,161.9,612100000.0
2007-11-12 04:19:00,161.9,161.9,161.785,161.8,982000009.0
2007-11-12 04:20:00,161.8,161.86,161.78,161.835,868099998.0
2007-11-12 04:21:00,161.835,161.87,161.83,161.85,1138400011.0
2007-11-12 04:22:00,161.86,161.87,161.84,161.845,1196400003.0
2007-11-12 04:23:00,161.845,161.92,161.845,161.88,1062899995.0
2007-11-12 04:24:00,161.88,161.89,161.85,161.85,955200000.0
2007-11-12 04:25:00,161.85,161.86,161.84,161.85,551600000.0
2007-11-12 04:26:00,161.85,161.87,161.84,161.85,836999999.0
2007-11-12 04:27:00,161.85,161.85,161.805,161.83,954000000.0
2007-11-12 04:28:00,161.83,161.83,161.81,161.83,528700000.0
2007-11-12 04:29:00,161.82,161.86,161.82,161.86,632299999.0
2007-11-12 04:30:00,161.86,161.87,161.835,161.84,755699999.0
2007-11-12 04:31:00,161.84,161.85,161.8,161.805,1081699998.0
2007-11-12 04:32:00,161.805,161.81,161.79,161.8,619500000.0
2007-11-12 04:33:00,161.8,161.8,161.77,161.77,646400000.0
2007-11-12 04:34:00,161.77,161.8,161.77,161.8,498700000.0
2007-11-12 04:35:00,161.8,161.8,161.78,161.79,471800000.0
2007-11-12 04:36:00,161.785,161.81,161.775,161.8,297000000.0
2007-11-12 04:37:00,161.8,161.81,161.79,161.81,312800000.0
2007-11-12 04:38:00,161.8,161.8,161.785,161.785,23099999.0
2007-11-12 04:39:00,161.785,161.805,161.77,161.8,743300000.0
2007-11-12 04:40:00,161.8,161.8,161.775,161.775,817499996.0
2007-11-12 04:41:00,161.78,161.79,161.77,161.77,648100002.0
2007-11-12 04:42:00,161.77,161.805,161.76,161.77,552700000.0
2007-11-12 04:43:00,161.77,161.8,161.77,161.8,414400000.0
2007-11-12 04:44:00,161.8,161.8,161.775,161.79,543700000.0
2007-11-12 04:45:00,161.79,161.79,161.775,161.78,93500000.0
2007-11-12 04:46:00,161.78,161.78,161.77,161.77,197300000.0
2007-11-12 04:47:00,161.77,161.775,161.745,161.76,607200003.0
2007-11-12 04:48:00,161.76,161.77,161.745,161.765,680000000.0
2007-11-12 04:49:00,161.765,161.77,161.745,161.76,979400001.0
2007-11-12 04:50:00,161.76,161.76,161.75,161.76,635700000.0
2007-11-12 04:51:00,161.76,161.77,161.75,161.76,606400000.0
2007-11-12 04:52:00,161.76,161.775,161.755,161.755,491200000.0
2007-11-12 04:53:00,161.76,161.775,161.75,161.75,122600000.0
2007-11-12 04:54:00,161.755,161.77,161.75,161.77,328000000.0
2007-11-12 04:55:00,161.77,161.78,161.755,161.765,261600000.0
2007-11-12 04:56:00,161.765,161.77,161.755,161.76,254400000.0
2007-11-12 04:57:00,161.76,161.79,161.76,161.78,492400000.0
2007-11-12 04:58:00,161.78,161.79,161.765,161.79,493900000.0
2007-11-12 04:59:00,161.79,161.79,161.77,161.78,415400000.0
2007-11-12 05:00:00,161.78,161.78,161.765,161.77,328600000.0
2007-11-12 05:01:00,161.77,161.79,161.765,161.79,507000000.0
2007-11-12 05:02:00,161.79,161.79,161.76,161.76,637500005.0
2007-11-12 05:03:00,161.76,161.77,161.76,161.76,352800000.0
2007-11-12 05:04:00,161.76,161.76,161.75,161.75,266200000.0
2007-11-12 05:05:00,161.75,161.77,161.75,161.755,565000000.0
2007-11-12 05:06:00,161.75,161.76,161.725,161.725,1494299994.0
2007-11-12 05:07:00,161.725,161.73,161.675,161.705,1884200007.0
2007-11-12 05:08:00,161.705,161.785,161.705,161.755,1232900008.0
2007-11-12 05:09:00,161.755,161.755,161.685,161.685,1081899999.0
2007-11-12 05:10:00,161.685,161.72,161.685,161.71,1299299995.0
2007-11-12 05:11:00,161.71,161.72,161.7,161.705,1251099992.0
2007-11-12 05:12:00,161.705,161.72,161.695,161.695,1108200001.0
2007-11-12 05:13:00,161.69,161.69,161.675,161.685,833199998.0
2007-11-12 05:14:00,161.685,161.69,161.66,161.67,751000000.0
2007-11-12 05:15:00,161.665,161.665,161.65,161.65,895200000.0
2007-11-12 05:16:00,161.65,161.65,161.625,161.635,767600000.0
2007-11-12 05:17:00,161.64,161.64,161.55,161.55,944900000.0
2007-11-12 05:18:00,161.55,161.56,161.45,161.47,1101499999.0
2007-11-12 05:19:00,161.47,161.48,161.4,161.4,1309699999.0
2007-11-12 05:20:00,161.4,161.415,161.305,161.325,1785199998.0
2007-11-12 05:21:00,161.33,161.33,161.275,161.3,888200000.0
2007-11-12 05:22:00,161.3,161.3,161.26,161.28,839300000.0
2007-11-12 05:23:00,161.27,161.35,161.27,161.35,1268400000.0
2007-11-12 05:24:00,161.35,161.38,161.335,161.355,1263199987.0
2007-11-12 05:25:00,161.36,161.39,161.345,161.39,935899998.0
2007-11-12 05:26:00,161.38,161.46,161.36,161.41,1344399996.0
2007-11-12 05:27:00,161.41,161.43,161.41,161.42,608000000.0
2007-11-12 05:28:00,161.42,161.42,161.3,161.31,776000000.0
2007-11-12 05:29:00,161.305,161.305,161.24,161.26,1144600000.0
2007-11-12 05:30:00,161.26,161.265,161.24,161.245,725299998.0
2007-11-12 05:31:00,161.245,161.26,161.215,161.22,1339399999.0
2007-11-12 05:32:00,161.215,161.22,161.145,161.16,1361299997.0
2007-11-12 05:33:00,161.16,161.16,161.13,161.14,611200000.0
2007-11-12 05:34:00,161.14,161.14,161.06,161.06,837600000.0
2007-11-12 05:35:00,161.06,161.07,161.04,161.04,799799995.0
2007-11-12 05:36:00,161.04,161.04,161.02,161.03,858400000.0
2007-11-12 05:37:00,161.03,161.03,161.0,161.0,638400000.0
2007-11-12 05:38:00,161.0,161.01,160.97,160.99,758700000.0
2007-11-12 05:39:00,160.99,161.0,160.945,160.96,599200002.0
2007-11-12 05:40:00,160.96,161.0,160.95,160.965,861000000.0
2007-11-12 05:41:00,160.97,160.97,160.85,160.85,878500000.0
2007-11-12 05:42:00,160.85,160.88,160.75,160.76,1131300001.0
2007-11-12 05:43:00,160.76,160.78,160.7,160.71,935100000.0
2007-11-12 05:44:00,160.71,160.73,160.695,160.72,852100000.0
2007-11-12 05:45:00,160.72,160.82,160.695,160.8,1058999998.0
2007-11-12 05:46:00,160.79,160.8,160.75,160.8,875100000.0
2007-11-12 05:47:00,160.79,160.81,160.75,160.79,1204799992.0
2007-11-12 05:48:00,160.79,160.86,160.79,160.81,925200000.0
2007-11-12 05:49:00,160.81,160.9,160.81,160.895,883700004.0
2007-11-12 05:50:00,160.89,160.96,160.855,160.96,811950001.0
2007-11-12 05:51:00,160.96,161.065,160.95,161.065,1364299996.0
2007-11-12 05:52:00,161.07,161.2,161.07,161.16,1132100003.0
2007-11-12 05:53:00,161.16,161.17,160.98,161.055,1048400005.0
2007-11-12 05:54:00,161.055,161.105,161.04,161.04,1127399998.0
2007-11-12 05:55:00,161.04,161.1,161.03,161.1,857599999.0
2007-11-12 05:56:00,161.09,161.175,161.09,161.165,1375899994.0
2007-11-12 05:57:00,161.17,161.205,161.125,161.195,1444299992.0
2007-11-12 05:58:00,161.195,161.215,161.145,161.155,734400000.0
2007-11-12 05:59:00,161.165,161.235,161.145,161.145,1478200004.0
2007-11-12 06:00:00,161.145,161.155,161.07,161.07,897599999.0
2007-11-12 06:01:00,161.07,161.115,161.03,161.04,1454500003.0
2007-11-12 06:02:00,161.04,161.06,161.025,161.025,895100001.0
2007-11-12 06:03:00,161.025,161.12,161.015,161.09,1098000001.0
2007-11-12 06:04:00,161.085,161.11,161.07,161.1,1126799996.0
2007-11-12 06:05:00,161.1,161.13,161.075,161.075,985700003.0
2007-11-12 06:06:00,161.075,161.11,161.075,161.09,1319099994.0
2007-11-12 06:07:00,161.09,161.105,161.085,161.09,476400003.0
2007-11-12 06:08:00,161.09,161.13,161.085,161.11,722300000.0
2007-11-12 06:09:00,161.11,161.12,161.1,161.12,658100000.0
2007-11-12 06:10:00,161.115,161.115,161.08,161.1,791600000.0
2007-11-12 06:11:00,161.1,161.13,161.09,161.125,786500007.0
2007-11-12 06:12:00,161.125,161.16,161.125,161.145,712800001.0
2007-11-12 06:13:00,161.14,161.17,161.115,161.17,740800003.0
2007-11-12 06:14:00,161.165,161.175,161.145,161.15,898300006.0
2007-11-12 06:15:00,161.15,161.16,161.135,161.145,1119299984.0
2007-11-12 06:16:00,161.145,161.16,161.12,161.135,907199989.0
2007-11-12 06:17:00,161.13,161.13,161.09,161.095,700500005.0
2007-11-12 06:18:00,161.095,161.095,160.945,160.965,1158200001.0
2007-11-12 06:19:00,160.97,160.97,160.95,160.96,403699998.0
2007-11-12 06:20:00,160.96,160.985,160.915,160.925,785400000.0
2007-11-12 06:21:00,160.925,160.935,160.9,160.9,828000000.0
2007-11-12 06:22:00,160.9,160.905,160.77,160.77,1059099997.0
2007-11-12 06:23:00,160.77,160.805,160.755,160.8,1009399997.0
2007-11-12 06:24:00,160.8,160.8,160.75,160.765,1043899999.0
2007-11-12 06:25:00,160.765,160.795,160.765,160.78,699699997.0
2007-11-12 06:26:00,160.78,160.805,160.75,160.805,969099993.0
2007-11-12 06:27:00,160.805,160.885,160.805,160.815,1518700000.0
2007-11-12 06:28:00,160.825,160.835,160.81,160.825,994399994.0
2007-11-12 06:29:00,160.825,160.83,160.81,160.825,849100008.0
2007-11-12 06:30:00,160.835,160.995,160.82,160.995,855200001.0
2007-11-12 06:31:00,160.995,161.095,160.995,161.075,968399993.0
2007-11-12 06:32:00,161.075,161.09,161.015,161.045,1048499997.0
2007-11-12 06:33:00,161.045,161.065,161.025,161.025,637900000.0
2007-11-12 06:34:00,161.025,161.055,160.97,160.99,2076500012.0
2007-11-12 06:35:00,160.99,160.99,160.94,160.955,2120599993.0
2007-11-12 06:36:00,160.955,160.98,160.945,160.955,566800000.0
2007-11-12 06:37:00,160.955,160.955,160.93,160.95,1769200014.0
2007-11-12 06:38:00,160.95,161.005,160.95,161.0,845399997.0
2007-11-12 06:39:00,161.0,161.015,160.975,161.0,1208999998.0
2007-11-12 06:40:00,161.0,161.05,161.0,161.035,1386199990.0
2007-11-12 06:41:00,161.035,161.09,161.035,161.075,1010600006.0
2007-11-12 06:42:00,161.075,161.085,161.065,161.08,806200001.0
2007-11-12 06:43:00,161.08,161.145,161.08,161.135,1138000009.0
2007-11-12 06:44:00,161.135,161.14,161.13,161.13,172800000.0
2007-11-12 06:45:00,161.13,161.13,161.1,161.115,274400000.0
2007-11-12 06:46:00,161.115,161.12,161.065,161.065,753500001.0
2007-11-12 06:47:00,161.065,161.095,161.065,161.075,420300000.0
2007-11-12 06:48:00,161.075,161.075,161.02,161.02,936600000.0
2007-11-12 06:49:00,161.02,161.03,160.985,160.985,751500000.0
2007-11-12 06:50:00,160.985,161.015,160.92,160.95,1322399995.0
2007-11-12 06:51:00,160.95,160.995,160.935,160.97,1246050001.0
2007-11-12 06:52:00,160.97,161.025,160.95,161.025,650700003.0
2007-11-12 06:53:00,161.025,161.045,161.005,161.005,721600002.0
2007-11-12 06:54:00,161.005,161.045,161.005,161.03,744899997.0
2007-11-12 06:55:00,161.03,161.03,161.0,161.0,184800000.0
2007-11-12 06:56:00,161.0,161.04,160.995,161.04,296000000.0
2007-11-12 06:57:00,161.04,161.04,161.01,161.04,511199998.0
2007-11-12 06:58:00,161.04,161.085,161.04,161.085,534200002.0
2007-11-12 06:59:00,161.085,161.14,161.08,161.14,501800001.0
2007-11-12 07:00:00,161.14,161.145,161.085,161.12,932700000.0
2007-11-12 07:01:00,161.12,161.145,161.105,161.105,593300000.0
2007-11-12 07:02:00,161.1,161.16,161.1,161.16,527500001.0
2007-11-12 07:03:00,161.16,161.16,161.145,161.155,301600000.0
2007-11-12 07:04:00,161.155,161.17,161.14,161.16,490200000.0
2007-11-12 07:05:00,161.16,161.165,161.145,161.15,395500001.0
2007-11-12 07:06:00,161.145,161.195,161.135,161.195,351900001.0
2007-11-12 07:07:00,161.195,161.195,161.17,161.18,558400000.0
2007-11-12 07:08:00,161.18,161.205,161.18,161.2,506699999.0
2007-11-12 07:09:00,161.195,161.25,161.185,161.25,637999996.0
2007-11-12 07:10:00,161.25,161.26,161.235,161.26,574899996.0
2007-11-12 07:11:00,161.26,161.375,161.255,161.375,740700000.0
2007-11-12 07:12:00,161.375,161.41,161.36,161.38,1295000002.0
2007-11-12 07:13:00,161.38,161.38,161.35,161.35,627000000.0
2007-11-12 07:14:00,161.355,161.365,161.345,161.36,613300000.0
2007-11-12 07:15:00,161.36,161.37,161.34,161.345,382400000.0
2007-11-12 07:16:00,161.345,161.345,161.24,161.245,925399999.0
2007-11-12 07:17:00,161.24,161.25,161.225,161.235,374200001.0
2007-11-12 07:18:00,161.235,161.275,161.235,161.235,720500000.0
2007-11-12 07:19:00,161.24,161.265,161.205,161.225,639400000.0
2007-11-12 07:20:00,161.225,161.23,161.21,161.215,426000002.0
2007-11-12 07:21:00,161.215,161.23,161.215,161.225,423600000.0
2007-11-12 07:22:00,161.225,161.24,161.22,161.235,388799998.0
2007-11-12 07:23:00,161.235,161.255,161.225,161.255,480000000.0
2007-11-12 07:24:00,161.255,161.295,161.255,161.28,319800000.0
2007-11-12 07:25:00,161.28,161.295,161.245,161.255,645600002.0
2007-11-12 07:26:00,161.26,161.26,161.25,161.255,155800000.0
2007-11-12 07:27:00,161.255,161.275,161.25,161.275,148300001.0
2007-11-12 07:28:00,161.27,161.335,161.265,161.31,738700003.0
2007-11-12 07:29:00,161.315,161.335,161.295,161.315,876700000.0
2007-11-12 07:30:00,161.315,161.335,161.315,161.33,468000000.0
2007-11-12 07:31:00,161.33,161.34,161.32,161.34,387200000.0
2007-11-12 07:32:00,161.34,161.345,161.325,161.335,155100000.0
2007-11-12 07:33:00,161.335,161.365,161.33,161.36,300800000.0
2007-11-12 07:34:00,161.36,161.36,161.345,161.345,265700000.0
2007-11-12 07:35:00,161.35,161.355,161.32,161.335,307000001.0
2007-11-12 07:36:00,161.335,161.335,161.285,161.315,1024200005.0
2007-11-12 07:37:00,161.32,161.35,161.315,161.345,256800000.0
2007-11-12 07:38:00,161.345,161.365,161.345,161.36,485499999.0
2007-11-12 07:39:00,161.355,161.36,161.315,161.325,859999990.0
2007-11-12 07:40:00,161.33,161.34,161.315,161.335,419400000.0
2007-11-12 07:41:00,161.325,161.34,161.315,161.325,336400000.0
2007-11-12 07:42:00,161.325,161.36,161.325,161.345,345000000.0
2007-11-12 07:43:00,161.345,161.37,161.34,161.35,760600000.0
2007-11-12 07:44:00,161.35,161.36,161.345,161.36,388699996.0
2007-11-12 07:45:00,161.355,161.41,161.35,161.41,941300005.0
2007-11-12 07:46:00,161.41,161.41,161.365,161.395,1306199991.0
2007-11-12 07:47:00,161.395,161.395,161.375,161.39,552699995.0
2007-11-12 07:48:00,161.39,161.4,161.38,161.39,473900002.0
2007-11-12 07:49:00,161.385,161.45,161.375,161.42,1602700006.0
2007-11-12 07:50:00,161.42,161.47,161.42,161.47,1202500002.0
2007-11-12 07:51:00,161.47,161.47,161.415,161.415,927600013.0
2007-11-12 07:52:00,161.41,161.42,161.37,161.37,816549997.0
2007-11-12 07:53:00,161.37,161.4,161.37,161.39,388899999.0
2007-11-12 07:54:00,161.4,161.445,161.4,161.43,934599997.0
2007-11-12 07:55:00,161.43,161.48,161.43,161.47,441999999.0
2007-11-12 07:56:00,161.465,161.515,161.455,161.51,742699997.0
2007-11-12 07:57:00,161.51,161.535,161.505,161.535,717300007.0
2007-11-12 07:58:00,161.535,161.585,161.52,161.575,1000200000.0
2007-11-12 07:59:00,161.575,161.595,161.57,161.59,1211300001.0
2007-11-12 08:00:00,161.58,161.58,161.535,161.58,1622400013.0
2007-11-12 08:01:00,161.58,161.605,161.555,161.56,588800000.0
2007-11-12 08:02:00,161.555,161.575,161.55,161.57,1146500009.0
2007-11-12 08:03:00,161.57,161.575,161.52,161.54,665800000.0
2007-11-12 08:04:00,161.545,161.555,161.535,161.54,676299994.0
2007-11-12 08:05:00,161.54,161.55,161.52,161.52,498199997.0
2007-11-12 08:06:00,161.52,161.555,161.515,161.55,587499998.0
2007-11-12 08:07:00,161.545,161.55,161.525,161.525,445900000.0
2007-11-12 08:08:00,161.525,161.525,161.485,161.495,303700001.0
2007-11-12 08:09:00,161.495,161.5,161.46,161.47,860799999.0
2007-11-12 08:10:00,161.47,161.475,161.415,161.42,813900000.0
2007-11-12 08:11:00,161.42,161.43,161.37,161.375,1055000002.0
2007-11-12 08:12:00,161.375,161.39,161.37,161.37,1025699995.0
2007-11-12 08:13:00,161.375,161.395,161.325,161.34,794300000.0
2007-11-12 08:14:00,161.33,161.365,161.26,161.26,1046100002.0
2007-11-12 08:15:00,161.26,161.27,161.2,161.205,466900000.0
2007-11-12 08:16:00,161.2,161.24,161.2,161.235,852899997.0
2007-11-12 08:17:00,161.235,161.235,161.195,161.2,437799999.0
2007-11-12 08:18:00,161.2,161.23,161.2,161.23,363799999.0
2007-11-12 08:19:00,161.23,161.235,161.22,161.23,240600000.0
2007-11-12 08:20:00,161.235,161.255,161.235,161.24,680900005.0
2007-11-12 08:21:00,161.245,161.25,161.21,161.21,585399999.0
2007-11-12 08:22:00,161.22,161.22,161.175,161.205,808200004.0
2007-11-12 08:23:00,161.22,161.225,161.175,161.185,676500000.0
2007-11-12 08:24:00,161.19,161.2,161.165,161.19,427500000.0
2007-11-12 08:25:00,161.19,161.205,161.19,161.195,844000001.0
2007-11-12 08:26:00,161.195,161.205,161.16,161.175,1070500001.0
2007-11-12 08:27:00,161.17,161.195,161.17,161.17,1083800005.0
2007-11-12 08:28:00,161.17,161.25,161.17,161.245,1057999996.0
2007-11-12 08:29:00,161.245,161.245,161.235,161.245,601300000.0
2007-11-12 08:30:00,161.245,161.245,161.21,161.215,780299999.0
2007-11-12 08:31:00,161.215,161.235,161.21,161.235,649900003.0
2007-11-12 08:32:00,161.235,161.235,161.2,161.215,535899997.0
2007-11-12 08:33:00,161.215,161.275,161.215,161.275,892500002.0
2007-11-12 08:34:00,161.275,161.295,161.255,161.285,591400003.0
2007-11-12 08:35:00,161.285,161.325,161.285,161.305,609900000.0
2007-11-12 08:36:00,161.305,161.335,161.29,161.33,856399995.0
2007-11-12 08:37:00,161.33,161.335,161.315,161.32,724300006.0
2007-11-12 08:38:00,161.32,161.395,161.315,161.385,985300000.0
2007-11-12 08:39:00,161.385,161.48,161.385,161.48,697399999.0
2007-11-12 08:40:00,161.48,161.485,161.45,161.465,733899999.0
2007-11-12 08:41:00,161.465,161.475,161.455,161.46,388700000.0
2007-11-12 08:42:00,161.46,161.47,161.43,161.44,919100000.0
2007-11-12 08:43:00,161.435,161.455,161.42,161.45,1156100000.0
2007-11-12 08:44:00,161.45,161.455,161.405,161.425,1114099999.0
2007-11-12 08:45:00,161.425,161.425,161.395,161.405,391699996.0
2007-11-12 08:46:00,161.405,161.41,161.375,161.38,702099997.0
2007-11-12 08:47:00,161.38,161.385,161.365,161.385,766699989.0
2007-11-12 08:48:00,161.385,161.435,161.38,161.435,415100000.0
2007-11-12 08:49:00,161.435,161.465,161.43,161.455,601100001.0
2007-11-12 08:50:00,161.455,161.455,161.435,161.44,609200004.0
2007-11-12 08:51:00,161.445,161.465,161.43,161.465,1373200002.0
2007-11-12 08:52:00,161.465,161.485,161.465,161.475,1176400001.0
2007-11-12 08:53:00,161.475,161.495,161.465,161.475,970300003.0
2007-11-12 08:54:00,161.47,161.505,161.465,161.485,1037700001.0
2007-11-12 08:55:00,161.485,161.515,161.445,161.465,716699999.0
2007-11-12 08:56:00,161.465,161.485,161.425,161.435,1168500005.0
2007-11-12 08:57:00,161.435,161.435,161.38,161.38,453300000.0
2007-11-12 08:58:00,161.38,161.38,161.31,161.31,668200000.0
2007-11-12 08:59:00,161.31,161.325,161.26,161.295,632300000.0
2007-11-12 09:00:00,161.295,161.325,161.275,161.32,537500000.0
2007-11-12 09:01:00,161.32,161.325,161.285,161.295,854000000.0
2007-11-12 09:02:00,161.295,161.305,161.215,161.24,907400002.0
2007-11-12 09:03:00,161.24,161.27,161.19,161.19,1075600000.0
2007-11-12 09:04:00,161.18,161.185,161.1,161.1,905699999.0
2007-11-12 09:05:00,161.1,161.105,161.06,161.105,1971800023.0
2007-11-12 09:06:00,161.105,161.13,161.085,161.105,1181899995.0
2007-11-12 09:07:00,161.105,161.165,161.105,161.15,806999998.0
2007-11-12 09:08:00,161.15,161.235,161.145,161.215,746099998.0
2007-11-12 09:09:00,161.215,161.275,161.215,161.275,1295599991.0
2007-11-12 09:10:00,161.275,161.285,161.26,161.28,431800000.0
2007-11-12 09:11:00,161.285,161.315,161.285,161.315,621899998.0
2007-11-12 09:12:00,161.315,161.35,161.295,161.305,1006499998.0
2007-11-12 09:13:00,161.305,161.36,161.3,161.335,753300000.0
2007-11-12 09:14:00,161.335,161.405,161.335,161.38,891399999.0
2007-11-12 09:15:00,161.385,161.435,161.38,161.415,948399999.0
2007-11-12 09:16:00,161.415,161.425,161.405,161.425,477700000.0
2007-11-12 09:17:00,161.425,161.44,161.4,161.435,531399999.0
2007-11-12 09:18:00,161.435,161.435,161.38,161.385,475000000.0
2007-11-12 09:19:00,161.39,161.395,161.335,161.335,896000000.0
2007-11-12 09:20:00,161.335,161.355,161.325,161.345,564000000.0
2007-11-12 09:21:00,161.345,161.43,161.345,161.39,857499999.0
2007-11-12 09:22:00,161.39,161.415,161.385,161.41,713200000.0
2007-11-12 09:23:00,161.405,161.435,161.39,161.425,595899999.0
2007-11-12 09:24:00,161.43,161.465,161.43,161.445,675099998.0
2007-11-12 09:25:00,161.445,161.465,161.41,161.455,742999999.0
2007-11-12 09:26:00,161.455,161.475,161.44,161.47,1056499997.0
2007-11-12 09:27:00,161.475,161.485,161.435,161.465,1518600001.0
2007-11-12 09:28:00,161.46,161.485,161.46,161.485,1017299991.0
2007-11-12 09:29:00,161.48,161.535,161.475,161.475,1275149993.0
2007-11-12 09:30:00,161.475,161.53,161.47,161.525,1046500001.0
2007-11-12 09:31:00,161.525,161.535,161.48,161.51,1048899998.0
2007-11-12 09:32:00,161.51,161.54,161.51,161.525,910599999.0
2007-11-12 09:33:00,161.525,161.585,161.515,161.575,961299999.0
2007-11-12 09:34:00,161.575,161.635,161.565,161.62,1534699997.0
2007-11-12 09:35:00,161.62,161.735,161.62,161.735,1937400004.0
2007-11-12 09:36:00,161.735,161.785,161.73,161.74,1393699995.0
2007-11-12 09:37:00,161.74,161.785,161.735,161.785,1276799995.0
2007-11-12 09:38:00,161.785,161.905,161.785,161.905,1402599998.0
2007-11-12 09:39:00,161.905,162.065,161.895,161.995,1478599994.0
2007-11-12 09:40:00,161.42,161.44,161.41,161.44,1880600003.0
2007-11-12 09:41:00,162.07,162.165,162.065,162.115,1880600003.0
2007-11-12 09:42:00,162.115,162.115,161.945,161.95,1692300000.0
2007-11-12 09:43:00,161.955,161.955,161.895,161.9,1454100003.0
2007-11-12 09:44:00,161.9,161.925,161.86,161.86,866300000.0
2007-11-12 09:45:00,161.865,161.875,161.765,161.79,1077200001.0
2007-11-12 09:46:00,161.78,161.795,161.745,161.765,1304299985.0
2007-11-12 09:47:00,161.765,161.81,161.685,161.705,1105100001.0
2007-11-12 09:48:00,161.705,161.725,161.695,161.695,829299998.0
2007-11-12 09:49:00,161.695,161.705,161.675,161.705,839800002.0
2007-11-12 09:50:00,161.705,161.715,161.66,161.66,1279899998.0
2007-11-12 09:51:00,161.66,161.685,161.545,161.595,979900000.0
2007-11-12 09:52:00,161.59,161.59,161.55,161.59,1202300000.0
2007-11-12 09:53:00,161.595,161.61,161.53,161.555,832600000.0
2007-11-12 09:54:00,161.555,161.555,161.405,161.405,845500000.0
2007-11-12 09:55:00,161.405,161.425,161.38,161.405,943099998.0
2007-11-12 09:56:00,161.4,161.435,161.38,161.405,997299994.0
2007-11-12 09:57:00,161.405,161.44,161.38,161.41,1111799995.0
2007-11-12 09:58:00,161.41,161.52,161.41,161.52,1299100003.0
2007-11-12 09:59:00,161.52,161.535,161.48,161.535,1231400001.0
2007-11-12 10:00:00,161.535,161.585,161.525,161.575,1469799999.0
2007-11-12 10:01:00,161.575,161.615,161.565,161.605,1555600001.0
2007-11-12 10:02:00,161.605,161.615,161.565,161.58,1020899999.0
2007-11-12 10:03:00,161.58,161.615,161.56,161.615,895000000.0
2007-11-12 10:04:00,161.615,161.685,161.615,161.665,1019500000.0
2007-11-12 10:05:00,161.665,161.68,161.645,161.675,1033099998.0
2007-11-12 10:06:00,161.675,161.675,161.65,161.67,547800000.0
2007-11-12 10:07:00,161.67,161.685,161.655,161.685,1490599993.0
2007-11-12 10:08:00,161.685,161.685,161.665,161.675,773300000.0
2007-11-12 10:09:00,161.675,161.68,161.665,161.67,921700000.0
2007-11-12 10:10:00,161.675,161.745,161.655,161.735,941400003.0
2007-11-12 10:11:00,161.735,161.755,161.685,161.685,1040200000.0
2007-11-12 10:12:00,161.685,161.745,161.675,161.725,1527300010.0
2007-11-12 10:13:00,161.47,161.53,161.47,161.52,1187599996.0
2007-11-12 10:14:00,161.53,161.54,161.46,161.46,1187599996.0
2007-11-12 10:15:00,161.735,161.815,161.735,161.805,1187599996.0
2007-11-12 10:16:00,161.805,161.805,161.76,161.765,1301400006.0
2007-11-12 10:17:00,161.765,161.805,161.765,161.805,707700000.0
2007-11-12 10:18:00,161.805,161.805,161.755,161.785,1832199995.0
2007-11-12 10:19:00,161.78,161.785,161.685,161.7,1120199995.0
2007-11-12 10:20:00,161.705,161.745,161.695,161.725,1341000000.0
2007-11-12 10:21:00,161.56,161.59,161.56,161.57,1305299994.0
2007-11-12 10:22:00,161.705,161.705,161.61,161.635,1305299994.0
2007-11-12 10:23:00,161.635,161.685,161.62,161.675,643900000.0
2007-11-12 10:24:00,161.675,161.675,161.615,161.625,953300001.0
2007-11-12 10:25:00,161.615,161.615,161.555,161.585,1030599999.0
2007-11-12 10:26:00,161.585,161.625,161.575,161.585,1226599995.0
2007-11-12 10:27:00,161.585,161.595,161.57,161.575,427600000.0
2007-11-12 10:28:00,161.575,161.585,161.555,161.565,961999996.0
2007-11-12 10:29:00,161.565,161.565,161.515,161.525,1212899991.0
2007-11-12 10:30:00,161.525,161.525,161.43,161.445,904699999.0
2007-11-12 10:31:00,161.45,161.475,161.435,161.465,844500000.0
2007-11-12 10:32:00,161.475,161.505,161.455,161.455,1112799997.0
2007-11-12 10:33:00,161.46,161.475,161.455,161.46,468100000.0
2007-11-12 10:34:00,161.46,161.475,161.425,161.445,1880299999.0
2007-11-12 10:35:00,161.445,161.445,161.41,161.43,868000001.0
2007-11-12 10:36:00,161.425,161.445,161.365,161.38,1360400012.0
2007-11-12 10:37:00,161.375,161.435,161.365,161.435,1250400002.0
2007-11-12 10:38:00,161.435,161.455,161.415,161.415,982699997.0
2007-11-12 10:39:00,161.415,161.425,161.38,161.415,1238899988.0
2007-11-12 10:40:00,161.415,161.445,161.415,161.44,884499999.0
2007-11-12 10:41:00,161.44,161.465,161.425,161.455,1529799982.0
2007-11-12 10:42:00,161.465,161.505,161.455,161.495,1524600009.0
2007-11-12 10:43:00,161.495,161.55,161.495,161.545,1313699999.0
2007-11-12 10:44:00,161.16,161.17,161.15,161.15,816200002.0
2007-11-12 10:45:00,161.525,161.555,161.515,161.525,816200002.0
2007-11-12 10:46:00,161.17,161.18,161.13,161.13,795999999.0
2007-11-12 10:47:00,161.14,161.2,161.13,161.19,795999999.0
2007-11-12 10:48:00,161.555,161.655,161.555,161.655,795999999.0
2007-11-12 10:49:00,161.655,161.665,161.555,161.555,810100000.0
2007-11-12 10:50:00,161.565,161.595,161.565,161.565,2104699988.0
2007-11-12 10:51:00,161.565,161.595,161.565,161.585,653399998.0
2007-11-12 10:52:00,161.585,161.63,161.565,161.575,1310399994.0
2007-11-12 10:53:00,161.565,161.575,161.545,161.565,1882700003.0
2007-11-12 10:54:00,161.56,161.575,161.545,161.565,1085399996.0
2007-11-12 10:55:00,161.565,161.565,161.515,161.525,565500001.0
2007-11-12 10:56:00,161.525,161.525,161.405,161.425,1856100012.0
2007-11-12 10:57:00,161.415,161.465,161.405,161.46,929200006.0
2007-11-12 10:58:00,160.99,161.02,160.99,161.0,1771199992.0
2007-11-12 10:59:00,161.335,161.395,161.315,161.33,1771199992.0
2007-11-12 11:00:00,161.315,161.335,161.275,161.29,1354100004.0
2007-11-12 11:01:00,161.07,161.1,161.06,161.08,1474900001.0
2007-11-12 11:02:00,161.07,161.13,161.07,161.1,1474900001.0
2007-11-12 11:03:00,161.145,161.265,161.145,161.25,1474900001.0
2007-11-12 11:04:00,161.13,161.23,161.12,161.15,1360100004.0
2007-11-12 11:05:00,161.245,161.28,161.22,161.22,1360100004.0
2007-11-12 11:06:00,161.22,161.235,161.21,161.215,985599999.0
2007-11-12 11:07:00,161.215,161.225,161.195,161.205,863199998.0
2007-11-12 11:08:00,161.205,161.285,161.195,161.26,1732699997.0
2007-11-12 11:09:00,161.26,161.375,161.255,161.365,1570999996.0
2007-11-12 11:10:00,161.365,161.42,161.355,161.42,1153899998.0
2007-11-12 11:11:00,160.88,160.99,160.88,160.99,1886200011.0
2007-11-12 11:12:00,161.435,161.475,161.395,161.475,1886200011.0
2007-11-12 11:13:00,160.96,160.96,160.9,160.9,2003600000.0
2007-11-12 11:14:00,161.515,161.535,161.465,161.465,2003600000.0
2007-11-12 11:15:00,161.465,161.505,161.435,161.465,886500000.0
2007-11-12 11:16:00,161.47,161.535,161.455,161.515,1313600011.0
2007-11-12 11:17:00,161.515,161.6,161.505,161.565,1474099999.0
2007-11-12 11:18:00,161.565,161.585,161.55,161.555,1379100002.0
2007-11-12 11:19:00,161.555,161.555,161.525,161.55,657800001.0
2007-11-12 11:20:00,161.535,161.57,161.535,161.56,1656300013.0
2007-11-12 11:21:00,161.555,161.605,161.545,161.585,1164999994.0
2007-11-12 11:22:00,161.585,161.655,161.585,161.655,725900002.0
2007-11-12 11:23:00,161.655,161.7,161.645,161.655,1002500000.0
2007-11-12 11:24:00,161.66,161.675,161.615,161.67,1304399988.0
2007-11-12 11:25:00,161.67,161.685,161.625,161.635,1094400001.0
2007-11-12 11:26:00,161.625,161.635,161.575,161.575,1419599995.0
2007-11-12 11:27:00,161.575,161.59,161.535,161.54,1177100005.0
2007-11-12 11:28:00,161.545,161.545,161.375,161.385,1390799998.0
2007-11-12 11:29:00,161.375,161.425,161.375,161.375,578299998.0
2007-11-12 11:30:00,161.375,161.395,161.335,161.365,529750000.0
2007-11-12 11:31:00,161.365,161.395,161.315,161.325,1107800000.0
2007-11-12 11:32:00,160.57,160.68,160.57,160.66,2056399992.0
2007-11-12 11:33:00,161.165,161.205,161.145,161.205,2056399992.0
2007-11-12 11:34:00,160.8,160.82,160.76,160.77,1505600004.0
2007-11-12 11:35:00,161.13,161.225,161.125,161.225,1505600004.0
2007-11-12 11:36:00,161.225,161.245,161.165,161.235,1643199998.0
2007-11-12 11:37:00,161.235,161.325,161.235,161.315,1735000004.0
2007-11-12 11:38:00,161.315,161.415,161.31,161.38,1740900001.0
2007-11-12 11:39:00,161.38,161.385,161.305,161.345,1145600002.0
2007-11-12 11:40:00,161.345,161.355,161.175,161.205,1640400004.0
2007-11-12 11:41:00,161.205,161.205,161.155,161.165,1089299998.0
2007-11-12 11:42:00,161.175,161.205,161.165,161.165,2131599995.0
2007-11-12 11:43:00,161.165,161.185,161.145,161.175,1639899997.0
2007-11-12 11:44:00,161.175,161.18,161.145,161.155,1705700008.0
2007-11-12 11:45:00,161.155,161.19,161.125,161.18,1556899992.0
2007-11-12 11:46:00,161.175,161.185,161.135,161.145,1721599996.0
2007-11-12 11:47:00,161.145,161.205,161.135,161.195,1223100005.0
2007-11-12 11:48:00,161.195,161.295,161.185,161.295,918300001.0
2007-11-12 11:49:00,161.295,161.35,161.285,161.35,997400000.0
2007-11-12 11:50:00,161.35,161.355,161.315,161.315,1151799998.0
2007-11-12 11:51:00,161.315,161.325,161.28,161.295,1908399989.0
2007-11-12 11:52:00,161.3,161.335,161.275,161.325,703000000.0
2007-11-12 11:53:00,161.325,161.355,161.325,161.335,830400003.0
2007-11-12 11:54:00,161.335,161.335,161.175,161.195,1623500007.0
2007-11-12 11:55:00,161.175,161.185,161.005,161.055,1215399994.0
2007-11-12 11:56:00,161.055,161.065,160.975,160.99,917600000.0
2007-11-12 11:57:00,160.995,161.015,160.975,160.995,1839000006.0
2007-11-12 11:58:00,160.995,161.025,160.985,161.01,1384300013.0
2007-11-12 11:59:00,161.01,161.035,160.995,161.025,827300008.0
2007-11-12 12:00:00,161.025,161.075,161.015,161.075,831200002.0
2007-11-12 12:01:00,161.075,161.105,161.065,161.085,2076800004.0
2007-11-12 12:02:00,160.18,160.2,160.18,160.2,1036400002.0
2007-11-12 12:03:00,161.11,161.125,161.105,161.115,1036400002.0
2007-11-12 12:04:00,160.15,160.24,160.15,160.24,2077900002.0
2007-11-12 12:05:00,161.145,161.175,161.125,161.155,2077900002.0
2007-11-12 12:06:00,161.155,161.165,161.12,161.13,1967600018.0
2007-11-12 12:07:00,161.13,161.135,161.025,161.055,1591899994.0
2007-11-12 12:08:00,161.05,161.095,161.035,161.08,1989799991.0
2007-11-12 12:09:00,161.08,161.085,160.985,161.005,1888100022.0
2007-11-12 12:10:00,160.01,160.01,159.79,159.79,1648100010.0
2007-11-12 12:11:00,159.77,159.8,159.54,159.56,1648100010.0
2007-11-12 12:12:00,161.005,161.01,160.975,160.98,1648100010.0
2007-11-12 12:13:00,160.985,160.985,160.915,160.915,1138000002.0
2007-11-12 12:14:00,160.915,160.925,160.885,160.905,759099999.0
2007-11-12 12:15:00,160.905,160.93,160.875,160.925,1472300001.0
2007-11-12 12:16:00,160.93,160.94,160.865,160.865,1117600000.0
2007-11-12 12:17:00,160.865,160.875,160.835,160.845,2016499985.0
2007-11-12 12:18:00,160.845,160.855,160.795,160.795,1392499996.0
2007-11-12 12:19:00,160.795,160.805,160.725,160.745,1723099997.0
2007-11-12 12:20:00,160.755,160.795,160.735,160.79,1455099986.0
2007-11-12 12:21:00,160.79,160.825,160.73,160.73,1684499991.0
2007-11-12 12:22:00,159.77,159.82,159.77,159.82,2144199981.0
2007-11-12 12:23:00,159.83,159.85,159.79,159.84,2144199981.0
2007-11-12 12:24:00,159.85,159.92,159.85,159.88,2144199981.0
2007-11-12 12:25:00,160.755,160.805,160.75,160.805,2144199981.0
2007-11-12 12:26:00,159.95,160.02,159.94,159.97,1775400013.0
2007-11-12 12:27:00,160.795,160.885,160.785,160.79,1775400013.0
2007-11-12 12:28:00,159.99,160.05,159.99,160.0,2067099966.0
2007-11-12 12:29:00,160.745,160.765,160.715,160.75,2067099966.0
2007-11-12 12:30:00,160.0,160.06,159.95,160.02,1530000002.0
2007-11-12 12:31:00,160.03,160.06,160.03,160.06,1530000002.0
2007-11-12 12:32:00,160.05,160.08,160.04,160.05,1530000002.0
2007-11-12 12:33:00,160.06,160.16,160.06,160.13,1530000002.0
2007-11-12 12:34:00,160.14,160.2,160.13,160.18,1530000002.0
2007-11-12 12:35:00,160.765,160.805,160.735,160.795,1530000002.0
2007-11-12 12:36:00,160.13,160.14,160.06,160.09,1619599998.0
2007-11-12 12:37:00,160.685,160.715,160.665,160.665,1619599998.0
2007-11-12 12:38:00,160.09,160.09,159.99,160.02,1777000007.0
2007-11-12 12:39:00,160.01,160.02,159.81,159.86,1777000007.0
2007-11-12 12:40:00,159.85,159.86,159.8,159.81,1777000007.0
2007-11-12 12:41:00,159.83,159.91,159.82,159.89,1777000007.0
2007-11-12 12:42:00,159.88,159.91,159.87,159.89,1777000007.0
2007-11-12 12:43:00,159.88,159.9,159.86,159.89,1777000007.0
2007-11-12 12:44:00,160.595,160.665,160.575,160.645,1777000007.0
2007-11-12 12:45:00,160.635,160.645,160.56,160.57,1464800003.0
2007-11-12 12:46:00,160.555,160.555,160.415,160.485,1844499989.0
2007-11-12 12:47:00,160.475,160.505,160.455,160.455,1667600000.0
2007-11-12 12:48:00,160.45,160.455,160.305,160.315,1148199999.0
2007-11-12 12:49:00,160.305,160.335,160.28,160.305,1847299982.0
2007-11-12 12:50:00,160.305,160.395,160.295,160.395,1999300005.0
2007-11-12 12:51:00,160.395,160.395,160.315,160.325,2123299992.0
2007-11-12 12:52:00,159.58,159.6,159.55,159.56,1993199996.0
2007-11-12 12:53:00,159.55,159.56,159.5,159.5,1993199996.0
2007-11-12 12:54:00,159.51,159.52,159.32,159.32,1993199996.0
2007-11-12 12:55:00,159.29,159.3,159.24,159.27,1993199996.0
2007-11-12 12:56:00,160.415,160.435,160.355,160.435,1993199996.0
2007-11-12 12:57:00,159.15,159.15,159.0,159.03,1519700006.0
2007-11-12 12:58:00,159.04,159.2,159.04,159.16,1519700006.0
2007-11-12 12:59:00,160.37,160.37,160.305,160.315,1519700006.0
2007-11-12 13:00:00,159.28,159.39,159.28,159.39,1377400000.0
2007-11-12 13:01:00,160.275,160.285,160.205,160.205,1377400000.0
2007-11-12 13:02:00,159.4,159.43,159.38,159.4,1928499979.0
2007-11-12 13:03:00,160.21,160.215,160.145,160.155,1928499979.0
2007-11-12 13:04:00,160.155,160.255,160.155,160.245,2077500002.0
2007-11-12 13:05:00,159.42,159.49,159.38,159.45,2061699999.0
2007-11-12 13:06:00,160.205,160.205,160.075,160.08,2061699999.0
2007-11-12 13:07:00,160.08,160.095,160.055,160.055,1991699994.0
2007-11-12 13:08:00,159.66,159.66,159.54,159.58,1768700001.0
2007-11-12 13:09:00,160.075,160.075,160.03,160.03,1768700001.0
2007-11-12 13:10:00,160.03,160.03,159.795,159.795,1486699998.0
2007-11-12 13:11:00,159.785,159.81,159.545,159.545,1987500008.0
2007-11-12 13:12:00,159.555,159.605,159.495,159.6,1959800004.0
2007-11-12 13:13:00,159.6,159.74,159.6,159.705,1660800000.0
2007-11-12 13:14:00,159.695,159.735,159.61,159.61,1865500000.0
2007-11-12 13:15:00,159.61,159.64,159.545,159.575,1321600000.0
2007-11-12 13:16:00,159.575,159.655,159.575,159.6,1160400003.0
2007-11-12 13:17:00,159.605,159.805,159.605,159.805,1691899995.0
2007-11-12 13:18:00,159.805,159.885,159.805,159.845,1607100000.0
2007-11-12 13:19:00,159.85,159.855,159.74,159.745,1858400009.0
2007-11-12 13:20:00,159.735,159.765,159.635,159.755,1830300000.0
2007-11-12 13:21:00,159.755,159.815,159.735,159.795,927300000.0
2007-11-12 13:22:00,159.79,159.83,159.785,159.83,1308000002.0
2007-11-12 13:23:00,159.825,159.865,159.8,159.855,1599600010.0
2007-11-12 13:24:00,159.855,159.93,159.835,159.895,893800000.0
2007-11-12 13:25:00,159.895,159.985,159.885,159.98,1199300000.0
2007-11-12 13:26:00,159.98,160.035,159.955,159.975,1328599999.0
2007-11-12 13:27:00,159.975,160.005,159.955,159.985,1812299999.0
2007-11-12 13:28:00,159.975,160.06,159.975,160.015,1440999999.0
2007-11-12 13:29:00,160.015,160.025,160.005,160.015,996399998.0
2007-11-12 13:30:00,159.04,159.14,159.02,159.14,1740399997.0
2007-11-12 13:31:00,160.035,160.07,160.035,160.065,1740399997.0
2007-11-12 13:32:00,160.065,160.09,160.05,160.06,1539599994.0
2007-11-12 13:33:00,159.18,159.19,159.14,159.15,1454999999.0
2007-11-12 13:34:00,160.145,160.205,160.145,160.175,1454999999.0
2007-11-12 13:35:00,159.03,159.06,159.0,159.02,1487700002.0
2007-11-12 13:36:00,160.155,160.155,160.055,160.095,1487700002.0
2007-11-12 13:37:00,160.1,160.135,160.09,160.095,1154800003.0
2007-11-12 13:38:00,160.095,160.105,159.995,160.035,1616300007.0
2007-11-12 13:39:00,160.025,160.025,159.815,159.865,1294599993.0
2007-11-12 13:40:00,159.865,159.875,159.815,159.835,1178200002.0
2007-11-12 13:41:00,159.825,159.905,159.805,159.89,2002050003.0
2007-11-12 13:42:00,159.895,159.92,159.875,159.895,1459499989.0
2007-11-12 13:43:00,159.905,159.915,159.875,159.895,1253500009.0
2007-11-12 13:44:00,159.895,159.895,159.815,159.855,1525099992.0
2007-11-12 13:45:00,159.86,159.865,159.725,159.725,1623399992.0
2007-11-12 13:46:00,159.725,159.73,159.705,159.705,1296799995.0
2007-11-12 13:47:00,159.715,159.745,159.695,159.74,1213000012.0
2007-11-12 13:48:00,159.745,159.805,159.725,159.725,1358900014.0
2007-11-12 13:49:00,159.725,159.805,159.725,159.775,1165700001.0
2007-11-12 13:50:00,159.775,159.775,159.655,159.66,1209599996.0
2007-11-12 13:51:00,159.665,159.665,159.555,159.605,1732400002.0
2007-11-12 13:52:00,159.595,159.605,159.555,159.565,1904799992.0
2007-11-12 13:53:00,159.565,159.585,159.5,159.505,1337850001.0
2007-11-12 13:54:00,159.505,159.535,159.33,159.335,1673899999.0
2007-11-12 13:55:00,159.335,159.335,159.245,159.28,1490899998.0
2007-11-12 13:56:00,159.28,159.3,159.155,159.165,1506000004.0
2007-11-12 13:57:00,159.36,159.42,159.36,159.42,1843900005.0
2007-11-12 13:58:00,159.045,159.205,159.045,159.175,1843900005.0
2007-11-12 13:59:00,159.41,159.42,159.4,159.4,1830200012.0
2007-11-12 14:00:00,159.39,159.53,159.38,159.53,1830200012.0
2007-11-12 14:01:00,159.54,159.63,159.52,159.58,1830200012.0
2007-11-12 14:02:00,159.59,159.6,159.52,159.53,1830200012.0
2007-11-12 14:03:00,159.395,159.44,159.38,159.425,1830200012.0
2007-11-12 14:04:00,159.58,159.58,159.52,159.56,2092100002.0
2007-11-12 14:05:00,159.425,159.5,159.395,159.47,2092100002.0
2007-11-12 14:06:00,159.47,159.56,159.465,159.525,1919400003.0
2007-11-12 14:07:00,159.6,159.61,159.56,159.57,2072399999.0
2007-11-12 14:08:00,159.675,159.68,159.555,159.585,2072399999.0
2007-11-12 14:09:00,159.59,159.61,159.535,159.585,1873099997.0
2007-11-12 14:10:00,159.585,159.595,159.535,159.54,1904099980.0
2007-11-12 14:11:00,159.55,159.65,159.55,159.65,1351799998.0
2007-11-12 14:12:00,159.275,159.305,159.205,159.215,1351799998.0
2007-11-12 14:13:00,159.215,159.235,159.195,159.225,1757500002.0
2007-11-12 14:14:00,159.225,159.245,159.195,159.205,1230300000.0
2007-11-12 14:15:00,159.195,159.23,159.185,159.225,1459399998.0
2007-11-12 14:16:00,159.225,159.225,159.075,159.075,2083251084.0
2007-11-12 14:17:00,159.075,159.085,158.97,158.97,1486300000.0
2007-11-12 14:18:00,159.51,159.53,159.49,159.49,1496100000.0
2007-11-12 14:19:00,158.975,158.975,158.865,158.865,1496100000.0
2007-11-12 14:20:00,158.865,158.975,158.85,158.975,1856799995.0
2007-11-12 14:21:00,158.975,159.045,158.96,159.045,1472200001.0
2007-11-12 14:22:00,159.045,159.175,159.045,159.13,1774099998.0
2007-11-12 14:23:00,159.125,159.185,159.125,159.175,1447200001.0
2007-11-12 14:24:00,159.48,159.49,159.45,159.47,1271900000.0
2007-11-12 14:25:00,159.125,159.145,159.105,159.135,1271900000.0
2007-11-12 14:26:00,159.145,159.175,159.075,159.075,1819600003.0
2007-11-12 14:27:00,159.055,159.065,158.905,158.945,1492900000.0
2007-11-12 14:28:00,158.945,158.975,158.895,158.975,997950001.0
2007-11-12 14:29:00,158.975,159.075,158.905,159.06,1268000000.0
2007-11-12 14:30:00,159.06,159.135,159.035,159.135,1481299999.0
2007-11-12 14:31:00,159.115,159.205,159.115,159.185,1510400005.0
2007-11-12 14:32:00,159.185,159.195,159.145,159.175,1017200000.0
2007-11-12 14:33:00,159.175,159.205,159.145,159.155,966899998.0
2007-11-12 14:34:00,159.155,159.165,159.025,159.035,1103699999.0
2007-11-12 14:35:00,159.44,159.45,159.39,159.44,1787899993.0
2007-11-12 14:36:00,159.45,159.45,159.37,159.39,1787899993.0
2007-11-12 14:37:00,158.89,159.08,158.87,159.075,1787899993.0
2007-11-12 14:38:00,159.075,159.205,159.075,159.175,1868799995.0
2007-11-12 14:39:00,159.175,159.435,159.175,159.425,1239400001.0
2007-11-12 14:40:00,159.425,159.425,159.295,159.345,2016199998.0
2007-11-12 14:41:00,159.39,159.4,159.32,159.33,1428800002.0
2007-11-12 14:42:00,159.43,159.575,159.405,159.545,1428800002.0
2007-11-12 14:43:00,159.34,159.4,159.34,159.35,1592200003.0
2007-11-12 14:44:00,159.685,159.715,159.62,159.625,1592200003.0
2007-11-12 14:45:00,159.625,159.625,159.525,159.555,1894849999.0
2007-11-12 14:46:00,159.555,159.57,159.435,159.445,1913900014.0
2007-11-12 14:47:00,159.31,159.33,159.29,159.3,2028650005.0
2007-11-12 14:48:00,159.29,159.34,159.29,159.31,2028650005.0
2007-11-12 14:49:00,159.32,159.33,159.3,159.31,2028650005.0
2007-11-12 14:50:00,159.185,159.365,159.175,159.31,2028650005.0
2007-11-12 14:51:00,159.33,159.37,159.32,159.35,2105549998.0
2007-11-12 14:52:00,159.355,159.365,159.295,159.315,2105549998.0
2007-11-12 14:53:00,159.315,159.345,159.22,159.22,1853500001.0
2007-11-12 14:54:00,159.31,159.32,159.31,159.32,1415899994.0
2007-11-12 14:55:00,159.31,159.31,159.29,159.3,1415899994.0
2007-11-12 14:56:00,159.41,159.435,159.375,159.375,1415899994.0
2007-11-12 14:57:00,159.375,159.425,159.36,159.415,1637999998.0
2007-11-12 14:58:00,159.415,159.425,159.385,159.42,1431199999.0
2007-11-12 14:59:00,159.42,159.435,159.395,159.415,1689700014.0
2007-11-12 15:00:00,159.415,159.535,159.395,159.535,1131199999.0
2007-11-12 15:01:00,159.15,159.15,159.04,159.04,2050900006.0
2007-11-12 15:02:00,159.585,159.605,159.515,159.535,2050900006.0
2007-11-12 15:03:00,159.535,159.575,159.525,159.575,1664200002.0
2007-11-12 15:04:00,159.58,159.585,159.525,159.555,2007800001.0
2007-11-12 15:05:00,158.91,159.05,158.9,159.05,960099998.0
2007-11-12 15:06:00,159.585,159.625,159.585,159.615,960099998.0
2007-11-12 15:07:00,159.605,159.615,159.565,159.57,2073499993.0
2007-11-12 15:08:00,159.575,159.58,159.495,159.495,1912099990.0
2007-11-12 15:09:00,159.495,159.535,159.455,159.525,1027200013.0
2007-11-12 15:10:00,159.525,159.565,159.525,159.565,1445799995.0
2007-11-12 15:11:00,159.565,159.655,159.545,159.655,1730399999.0
2007-11-12 15:12:00,159.66,159.68,159.615,159.625,1092200000.0
2007-11-12 15:13:00,159.62,159.655,159.59,159.645,1566100003.0
2007-11-12 15:14:00,159.645,159.665,159.59,159.595,1281900001.0
2007-11-12 15:15:00,159.59,159.6,159.44,159.515,1788000008.0
2007-11-12 15:16:00,158.9,159.06,158.9,159.05,1888300017.0
2007-11-12 15:17:00,159.525,159.535,159.52,159.52,1888300017.0
2007-11-12 15:18:00,159.07,159.08,158.98,159.0,2114599995.0
2007-11-12 15:19:00,159.49,159.495,159.405,159.405,2114599995.0
2007-11-12 15:20:00,159.01,159.02,158.94,158.95,1343700000.0
2007-11-12 15:21:00,158.94,158.94,158.85,158.85,1343700000.0
2007-11-12 15:22:00,158.86,158.88,158.84,158.87,1343700000.0
2007-11-12 15:23:00,159.33,159.495,159.33,159.495,1343700000.0
2007-11-12 15:24:00,159.495,159.495,159.445,159.475,1577100003.0
2007-11-12 15:25:00,159.465,159.505,159.45,159.48,1632799997.0
2007-11-12 15:26:00,159.48,159.495,159.475,159.495,1251300001.0
2007-11-12 15:27:00,159.5,159.515,159.485,159.505,1524699999.0
2007-11-12 15:28:00,159.505,159.515,159.435,159.435,2037700003.0
2007-11-12 15:29:00,159.435,159.435,159.34,159.385,1517599998.0
2007-11-12 15:30:00,159.38,159.385,159.375,159.385,1181399974.0
2007-11-12 15:31:00,159.385,159.39,159.355,159.37,919099997.0
2007-11-12 15:32:00,159.37,159.38,159.33,159.375,864700000.0
2007-11-12 15:33:00,159.375,159.43,159.365,159.41,1377699997.0
2007-11-12 15:34:00,159.405,159.45,159.37,159.435,1600600000.0
2007-11-12 15:35:00,159.02,159.12,159.02,159.11,1932599994.0
2007-11-12 15:36:00,159.445,159.45,159.375,159.395,1932599994.0
2007-11-12 15:37:00,159.39,159.435,159.39,159.435,1404000003.0
2007-11-12 15:38:00,159.43,159.445,159.375,159.385,1552200000.0
2007-11-12 15:39:00,159.385,159.385,159.34,159.36,858500001.0
2007-11-12 15:40:00,159.36,159.395,159.36,159.395,672299999.0
2007-11-12 15:41:00,159.395,159.41,159.335,159.335,1400399998.0
2007-11-12 15:42:00,159.34,159.345,159.295,159.335,2029499990.0
2007-11-12 15:43:00,159.335,159.415,159.335,159.36,1308500003.0
2007-11-12 15:44:00,159.365,159.375,159.315,159.325,1678199993.0
2007-11-12 15:45:00,159.325,159.345,159.315,159.34,890899998.0
2007-11-12 15:46:00,159.34,159.345,159.295,159.31,1280500003.0
2007-11-12 15:47:00,159.67,159.67,159.6,159.61,1386600003.0
2007-11-12 15:48:00,159.305,159.345,159.3,159.315,1386600003.0
2007-11-12 15:49:00,159.315,159.335,159.3,159.31,1186300001.0
2007-11-12 15:50:00,159.305,159.335,159.3,159.325,1795999995.0
2007-11-12 15:51:00,159.325,159.375,159.315,159.36,1963199987.0
2007-11-12 15:52:00,159.365,159.365,159.28,159.28,997500006.0
2007-11-12 15:53:00,159.28,159.325,159.265,159.32,1216299999.0
2007-11-12 15:54:00,159.32,159.325,159.315,159.325,538799990.0
2007-11-12 15:55:00,159.325,159.325,159.285,159.305,1650700000.0
2007-11-12 15:56:00,159.305,159.305,159.235,159.26,763399996.0
2007-11-12 15:57:00,159.26,159.315,159.245,159.31,1836299986.0
2007-11-12 15:58:00,159.31,159.31,159.185,159.185,1899300041.0
2007-11-12 15:59:00,159.185,159.185,159.135,159.15,1276200000.0
2007-11-12 16:00:00,159.15,159.175,159.125,159.145,1355200002.0
2007-11-12 16:01:00,159.145,159.155,159.045,159.045,1132900001.0
2007-11-12 16:02:00,159.045,159.085,159.025,159.07,1933299993.0
2007-11-12 16:03:00,159.075,159.075,158.975,158.995,1197800004.0
2007-11-12 16:04:00,159.18,159.18,159.04,159.1,1678420008.0
2007-11-12 16:05:00,158.915,159.035,158.915,159.035,1678420008.0
2007-11-12 16:06:00,159.18,159.25,159.17,159.18,1872000002.0
2007-11-12 16:07:00,159.17,159.17,159.08,159.1,1872000002.0
2007-11-12 16:08:00,159.195,159.225,159.185,159.205,1872000002.0
2007-11-12 16:09:00,159.215,159.255,159.215,159.215,1766300008.0
2007-11-12 16:10:00,159.225,159.26,159.165,159.165,1439299999.0
2007-11-12 16:11:00,159.175,159.175,159.005,159.025,1620999995.0
2007-11-12 16:12:00,159.025,159.045,158.9,158.9,1017349997.0
2007-11-12 16:13:00,158.9,158.94,158.9,158.915,751100000.0
2007-11-12 16:14:00,158.915,158.915,158.845,158.86,1304300000.0
2007-11-12 16:15:00,158.865,158.895,158.855,158.875,1458100007.0
2007-11-12 16:16:00,159.22,159.26,159.2,159.26,1393100000.0
2007-11-12 16:17:00,159.045,159.065,159.025,159.055,1393100000.0
2007-11-12 16:18:00,159.06,159.075,158.965,159.015,1321650004.0
2007-11-12 16:19:00,159.025,159.055,159.005,159.005,1013000006.0
2007-11-12 16:20:00,159.015,159.015,158.925,158.935,1152199999.0
2007-11-12 16:21:00,158.925,158.935,158.825,158.855,1334499996.0
2007-11-12 16:22:00,158.845,158.885,158.845,158.855,1582200002.0
2007-11-12 16:23:00,158.855,158.915,158.84,158.915,1389200006.0
2007-11-12 16:24:00,158.92,158.935,158.875,158.925,1315499999.0
2007-11-12 16:25:00,158.925,158.955,158.905,158.935,1228900005.0
2007-11-12 16:26:00,158.935,158.975,158.915,158.915,899000000.0
2007-11-12 16:27:00,158.915,158.93,158.89,158.915,751300002.0
2007-11-12 16:28:00,158.915,158.965,158.915,158.965,813100000.0
2007-11-12 16:29:00,158.965,159.015,158.945,158.995,984000002.0
2007-11-12 16:30:00,158.995,159.105,158.975,159.07,1340199997.0
2007-11-12 16:31:00,159.065,159.225,159.065,159.205,1376899996.0
2007-11-12 16:32:00,159.205,159.32,159.195,159.235,1761400006.0
2007-11-12 16:33:00,159.235,159.285,159.205,159.205,1472499999.0
2007-11-12 16:34:00,159.205,159.215,159.045,159.045,1288100002.0
2007-11-12 16:35:00,159.045,159.125,159.035,159.115,1028299997.0
2007-11-12 16:36:00,159.115,159.115,159.045,159.105,1946700006.0
2007-11-12 16:37:00,159.105,159.275,159.09,159.255,1449800006.0
2007-11-12 16:38:00,159.26,159.44,159.245,159.425,1457300005.0
2007-11-12 16:39:00,159.425,159.465,159.365,159.465,1488749999.0
2007-11-12 16:40:00,159.465,159.615,159.445,159.615,1793200003.0
2007-11-12 16:41:00,159.61,159.745,159.605,159.695,1338899997.0
2007-11-12 16:42:00,159.685,159.725,159.655,159.665,2096800010.0
2007-11-12 16:43:00,159.665,159.795,159.635,159.745,1515700003.0
2007-11-12 16:44:00,159.74,159.74,159.63,159.635,1211200006.0
2007-11-12 16:45:00,159.635,159.635,159.595,159.605,1214300000.0
2007-11-12 16:46:00,159.605,159.685,159.605,159.685,852300000.0
2007-11-12 16:47:00,159.685,159.685,159.605,159.62,1209800003.0
2007-11-12 16:48:00,159.635,159.715,159.615,159.685,1266600002.0
2007-11-12 16:49:00,159.685,159.705,159.655,159.66,1487200004.0
2007-11-12 16:50:00,159.665,159.685,159.58,159.59,1053930004.0
2007-11-12 16:51:00,159.595,159.635,159.525,159.555,1191400001.0
2007-11-12 16:52:00,159.545,159.555,159.375,159.46,1521200001.0
2007-11-12 16:53:00,159.465,159.5,159.445,159.445,987450001.0
2007-11-12 16:54:00,159.445,159.485,159.425,159.485,709400000.0
2007-11-12 16:55:00,159.485,159.56,159.485,159.55,1496999997.0
2007-11-12 16:56:00,159.555,159.575,159.525,159.525,788800000.0
2007-11-12 16:57:00,159.525,159.525,159.405,159.425,1518749998.0
2007-11-12 16:58:00,159.42,159.435,159.365,159.405,1270000004.0
2007-11-12 16:59:00,159.395,159.435,159.385,159.405,1922100008.0
2007-11-12 17:00:00,159.395,159.395,159.3,159.31,1302299995.0
2007-11-12 17:01:00,159.31,159.335,159.255,159.265,1607299999.0
2007-11-12 17:02:00,159.265,159.285,159.195,159.195,1226300000.0
2007-11-12 17:03:00,159.195,159.255,159.195,159.2,945250000.0
2007-11-12 17:04:00,159.205,159.205,159.045,159.115,1873299993.0
2007-11-12 17:05:00,159.115,159.215,159.105,159.19,1109100001.0
2007-11-12 17:06:00,159.195,159.255,159.165,159.165,2035899990.0
2007-11-12 17:07:00,159.175,159.185,159.085,159.1,1688600006.0
2007-11-12 17:08:00,159.105,159.115,159.045,159.045,1797099999.0
2007-11-12 17:09:00,159.045,159.045,158.975,159.01,1790599999.0
2007-11-12 17:10:00,159.015,159.135,159.005,159.135,1762199994.0
2007-11-12 17:11:00,159.135,159.26,159.13,159.235,1737099994.0
2007-11-12 17:12:00,159.245,159.245,159.205,159.225,1284899989.0
2007-11-12 17:13:00,159.225,159.225,159.165,159.185,1422600000.0
2007-11-12 17:14:00,159.175,159.225,159.17,159.17,1698399986.0
2007-11-12 17:15:00,159.17,159.245,159.15,159.235,935500000.0
2007-11-12 17:16:00,159.235,159.265,159.205,159.265,1664000013.0
2007-11-12 17:17:00,159.275,159.29,159.25,159.275,846000000.0
2007-11-12 17:18:00,159.275,159.3,159.235,159.29,839400000.0
2007-11-12 17:19:00,159.29,159.355,159.29,159.315,1733300000.0
2007-11-12 17:20:00,159.315,159.34,159.265,159.27,1860699993.0
2007-11-12 17:21:00,159.275,159.285,159.155,159.155,1800199995.0
2007-11-12 17:22:00,159.155,159.28,159.13,159.245,1287300001.0
2007-11-12 17:23:00,159.245,159.275,159.225,159.275,1389299999.0
2007-11-12 17:24:00,159.275,159.335,159.235,159.24,2080400005.0
2007-11-12 17:25:00,159.245,159.275,159.165,159.165,1124999998.0
2007-11-12 17:26:00,159.17,159.205,159.155,159.165,922399999.0
2007-11-12 17:27:00,159.165,159.195,159.135,159.155,1480299998.0
2007-11-12 17:28:00,159.155,159.155,158.95,158.975,1199499997.0
2007-11-12 17:29:00,158.975,159.035,158.955,159.035,1387900003.0
2007-11-12 17:30:00,159.22,159.25,159.19,159.21,1191500005.0
2007-11-12 17:31:00,159.22,159.26,159.2,159.25,1191500005.0
2007-11-12 17:32:00,159.045,159.085,159.015,159.025,1191500005.0
2007-11-12 17:33:00,159.03,159.035,158.985,158.995,1034500003.0
2007-11-12 17:34:00,158.995,159.005,158.955,158.965,1007099999.0
2007-11-12 17:35:00,158.965,158.985,158.825,158.865,1362299999.0
2007-11-12 17:36:00,158.865,158.94,158.855,158.865,1655099995.0
2007-11-12 17:37:00,159.3,159.32,159.24,159.24,1485800000.0
2007-11-12 17:38:00,158.885,158.925,158.885,158.915,1485800000.0
2007-11-12 17:39:00,158.915,158.945,158.895,158.91,920600004.0
2007-11-12 17:40:00,159.31,159.44,159.31,159.4,1644199997.0
2007-11-12 17:41:00,159.035,159.055,159.015,159.025,1644199997.0
2007-11-12 17:42:00,159.025,159.105,159.025,159.1,1231500000.0
2007-11-12 17:43:00,159.1,159.145,159.065,159.145,1083700000.0
2007-11-12 17:44:00,159.14,159.165,159.115,159.115,1307699996.0
2007-11-12 17:45:00,159.115,159.125,159.065,159.12,1421400003.0
2007-11-12 17:46:00,159.125,159.125,159.065,159.065,1739000014.0
2007-11-12 17:47:00,159.085,159.095,159.035,159.055,1438899994.0
2007-11-12 17:48:00,159.055,159.055,158.975,158.985,994900000.0
2007-11-12 17:49:00,158.985,159.005,158.865,158.875,1658799997.0
2007-11-12 17:50:00,158.875,158.955,158.875,158.935,928100001.0
2007-11-12 17:51:00,158.945,159.035,158.935,159.025,1411200006.0
2007-11-12 17:52:00,159.025,159.035,158.985,159.015,1034600001.0
2007-11-12 17:53:00,159.02,159.025,158.925,158.935,1151500000.0
2007-11-12 17:54:00,158.94,158.965,158.895,158.895,814600004.0
2007-11-12 17:55:00,158.895,159.005,158.875,158.995,1522599992.0
2007-11-12 17:56:00,159.51,159.52,159.45,159.47,1616300005.0
2007-11-12 17:57:00,159.045,159.065,159.015,159.025,1616300005.0
2007-11-12 17:58:00,159.025,159.11,159.005,159.075,1230300001.0
2007-11-12 17:59:00,159.075,159.085,158.945,158.98,1102199998.0
2007-11-12 18:00:00,158.98,159.015,158.96,158.995,782600000.0
2007-11-12 18:01:00,158.995,159.06,158.985,159.045,1153900000.0
2007-11-12 18:02:00,159.045,159.065,159.035,159.04,1278399997.0
2007-11-12 18:03:00,159.04,159.05,158.995,159.005,1169399998.0
2007-11-12 18:04:00,159.005,159.035,158.99,159.035,925300002.0
2007-11-12 18:05:00,159.035,159.05,159.015,159.035,851300004.0
2007-11-12 18:06:00,159.035,159.09,159.015,159.045,1346400003.0
2007-11-12 18:07:00,159.05,159.115,159.035,159.11,1089299999.0
2007-11-12 18:08:00,159.11,159.23,159.105,159.19,973800000.0
2007-11-12 18:09:00,159.2,159.24,159.165,159.24,1147400000.0
2007-11-12 18:10:00,159.24,159.25,159.215,159.23,613899999.0
2007-11-12 18:11:00,159.23,159.275,159.215,159.215,801599999.0
2007-11-12 18:12:00,159.215,159.245,159.185,159.225,799399999.0
2007-11-12 18:13:00,159.225,159.265,159.2,159.25,706200000.0
2007-11-12 18:14:00,159.245,159.28,159.225,159.255,922199999.0
2007-11-12 18:15:00,159.255,159.3,159.235,159.3,811400000.0
2007-11-12 18:16:00,159.3,159.315,159.225,159.315,1063600001.0
2007-11-12 18:17:00,159.315,159.35,159.265,159.275,835900000.0
2007-11-12 18:18:00,159.275,159.305,159.195,159.195,700450000.0
2007-11-12 18:19:00,159.195,159.25,159.175,159.22,581600000.0
2007-11-12 18:20:00,159.22,159.22,159.17,159.18,459100000.0
2007-11-12 18:21:00,159.18,159.18,159.08,159.11,1049499998.0
2007-11-12 18:22:00,159.115,159.125,159.05,159.05,755200001.0
2007-11-12 18:23:00,159.05,159.055,159.005,159.02,1062100000.0
2007-11-12 18:24:00,159.02,159.035,158.995,159.035,401299999.0
2007-11-12 18:25:00,159.035,159.09,159.03,159.08,487056700.0
2007-11-12 18:26:00,159.075,159.115,159.07,159.115,680800000.0
2007-11-12 18:27:00,159.115,159.23,159.115,159.22,865399996.0
2007-11-12 18:28:00,159.22,159.22,159.195,159.21,667200000.0
2007-11-12 18:29:00,159.215,159.235,159.195,159.22,573900000.0
2007-11-12 18:30:00,159.215,159.25,159.195,159.215,822600002.0
2007-11-12 18:31:00,159.215,159.265,159.2,159.26,635900000.0
2007-11-12 18:32:00,159.26,159.305,159.185,159.185,600600000.0
2007-11-12 18:33:00,159.185,159.235,159.18,159.21,505100000.0
2007-11-12 18:34:00,159.21,159.21,159.16,159.16,896600002.0
2007-11-12 18:35:00,159.16,159.22,159.16,159.205,915000000.0
2007-11-12 18:36:00,159.205,159.3,159.195,159.295,1035600004.0
2007-11-12 18:37:00,159.295,159.315,159.23,159.23,1356199991.0
2007-11-12 18:38:00,159.23,159.265,159.215,159.255,857299999.0
2007-11-12 18:39:00,159.255,159.325,159.2,159.325,1191999996.0
2007-11-12 18:40:00,159.325,159.44,159.32,159.415,1019393999.0
2007-11-12 18:41:00,159.42,159.455,159.405,159.435,709400000.0
2007-11-12 18:42:00,159.435,159.515,159.435,159.515,1103800001.0
2007-11-12 18:43:00,159.51,159.605,159.51,159.585,1738831438.0
2007-11-12 18:44:00,159.575,159.735,159.575,159.72,1536799997.0
2007-11-12 18:45:00,159.72,159.72,159.65,159.705,693500003.0
2007-11-12 18:46:00,159.705,159.72,159.64,159.705,796600001.0
2007-11-12 18:47:00,159.695,159.77,159.68,159.765,876700001.0
2007-11-12 18:48:00,159.765,159.805,159.72,159.725,1050700001.0
2007-11-12 18:49:00,159.725,159.775,159.705,159.735,1017300000.0
2007-11-12 18:50:00,159.73,159.735,159.62,159.645,841400000.0
2007-11-12 18:51:00,159.64,159.655,159.595,159.595,814900001.0
2007-11-12 18:52:00,159.595,159.605,159.47,159.48,832999998.0
2007-11-12 18:53:00,159.48,159.5,159.465,159.5,542400001.0
2007-11-12 18:54:00,159.5,159.515,159.475,159.495,686100001.0
2007-11-12 18:55:00,159.49,159.535,159.46,159.525,897400001.0
2007-11-12 18:56:00,159.525,159.53,159.455,159.485,661000000.0
2007-11-12 18:57:00,159.485,159.495,159.465,159.465,547200001.0
2007-11-12 18:58:00,159.465,159.51,159.465,159.505,629200001.0
2007-11-12 18:59:00,159.505,159.505,159.465,159.465,1129899997.0
2007-11-12 19:00:00,159.465,159.495,159.43,159.46,921500000.0
2007-11-12 19:01:00,159.46,159.55,159.445,159.52,1319100000.0
2007-11-12 19:02:00,159.52,159.54,159.505,159.54,617500000.0
2007-11-12 19:03:00,159.54,159.555,159.525,159.545,636500000.0
2007-11-12 19:04:00,159.54,159.54,159.515,159.535,266000000.0
2007-11-12 19:05:00,159.535,159.535,159.49,159.505,440800000.0
2007-11-12 19:06:00,159.505,159.605,159.505,159.6,775800000.0
2007-11-12 19:07:00,159.6,159.605,159.525,159.535,1034099996.0
2007-11-12 19:08:00,159.545,159.585,159.51,159.51,859699999.0
2007-11-12 19:09:00,159.51,159.515,159.49,159.5,759200002.0
2007-11-12 19:10:00,159.5,159.515,159.48,159.48,498800001.0
2007-11-12 19:11:00,159.475,159.49,159.45,159.49,860087500.0
2007-11-12 19:12:00,159.49,159.5,159.435,159.46,675100001.0
2007-11-12 19:13:00,159.46,159.515,159.45,159.505,879899998.0
2007-11-12 19:14:00,159.495,159.59,159.49,159.59,954300000.0
2007-11-12 19:15:00,159.59,159.59,159.52,159.575,586125004.0
2007-11-12 19:16:00,159.575,159.585,159.57,159.575,291800000.0
2007-11-12 19:17:00,159.58,159.605,159.565,159.6,857200003.0
2007-11-12 19:18:00,159.6,159.66,159.6,159.655,535700002.0
2007-11-12 19:19:00,159.655,159.725,159.63,159.72,1014500005.0
2007-11-12 19:20:00,159.725,159.805,159.715,159.805,851300004.0
2007-11-12 19:21:00,159.805,159.84,159.8,159.835,736200007.0
2007-11-12 19:22:00,159.835,159.845,159.8,159.805,780499999.0
2007-11-12 19:23:00,159.8,159.83,159.785,159.825,981900002.0
2007-11-12 19:24:00,159.825,159.83,159.795,159.82,538000000.0
2007-11-12 19:25:00,159.82,159.85,159.82,159.835,670200000.0
2007-11-12 19:26:00,159.835,159.835,159.825,159.825,641000002.0
2007-11-12 19:27:00,159.825,159.86,159.805,159.85,1086299999.0
2007-11-12 19:28:00,159.85,159.96,159.85,159.925,818199998.0
2007-11-12 19:29:00,159.92,160.08,159.9,160.075,1298199993.0
2007-11-12 19:30:00,160.08,160.125,160.045,160.115,998599998.0
2007-11-12 19:31:00,160.115,160.175,160.065,160.065,1431900009.0
2007-11-12 19:32:00,160.065,160.115,160.045,160.08,842700000.0
2007-11-12 19:33:00,160.08,160.125,160.045,160.055,727800000.0
2007-11-12 19:34:00,160.055,160.095,160.055,160.085,701700000.0
2007-11-12 19:35:00,160.085,160.18,160.075,160.175,934999999.0
2007-11-12 19:36:00,160.175,160.185,160.13,160.13,668000001.0
2007-11-12 19:37:00,160.135,160.18,160.13,160.13,572900000.0
2007-11-12 19:38:00,160.13,160.13,160.08,160.085,640499999.0
2007-11-12 19:39:00,160.095,160.095,160.075,160.085,279700000.0
2007-11-12 19:40:00,160.085,160.165,160.08,160.16,576600000.0
2007-11-12 19:41:00,160.17,160.175,160.105,160.105,780499998.0
2007-11-12 19:42:00,160.11,160.11,160.08,160.085,817000000.0
2007-11-12 19:43:00,160.085,160.085,160.035,160.035,667199995.0
2007-11-12 19:44:00,160.035,160.055,160.005,160.005,608000000.0
2007-11-12 19:45:00,160.005,160.02,159.93,159.93,575000000.0
2007-11-12 19:46:00,159.925,159.93,159.89,159.905,551800001.0
2007-11-12 19:47:00,159.905,159.925,159.89,159.905,605200000.0
2007-11-12 19:48:00,159.905,159.925,159.905,159.92,344700000.0
2007-11-12 19:49:00,159.92,159.925,159.88,159.895,324200000.0
2007-11-12 19:50:00,159.895,159.895,159.885,159.895,352100000.0
2007-11-12 19:51:00,159.895,159.905,159.845,159.845,403900000.0
2007-11-12 19:52:00,159.845,159.855,159.78,159.79,546000001.0
2007-11-12 19:53:00,159.79,159.835,159.775,159.81,761100002.0
2007-11-12 19:54:00,159.81,159.81,159.775,159.805,496600000.0
2007-11-12 19:55:00,159.81,159.815,159.8,159.81,282900000.0
2007-11-12 19:56:00,159.81,159.825,159.76,159.825,518100000.0
2007-11-12 19:57:00,159.83,159.895,159.83,159.88,897700001.0
2007-11-12 19:58:00,159.875,159.89,159.83,159.845,679100000.0
2007-11-12 19:59:00,159.85,159.895,159.835,159.89,366000000.0
2007-11-12 20:00:00,159.885,159.93,159.85,159.855,690800000.0
2007-11-12 20:01:00,159.855,159.87,159.835,159.845,503900000.0
2007-11-12 20:02:00,159.845,159.86,159.825,159.825,421600000.0
2007-11-12 20:03:00,159.825,159.88,159.815,159.865,348050000.0
2007-11-12 20:04:00,159.865,159.885,159.85,159.875,356400000.0
2007-11-12 20:05:00,159.875,159.875,159.815,159.815,299900000.0
2007-11-12 20:06:00,159.815,159.82,159.8,159.8,309800000.0
2007-11-12 20:07:00,159.795,159.805,159.77,159.77,311400000.0
2007-11-12 20:08:00,159.775,159.775,159.695,159.7,571199997.0
2007-11-12 20:09:00,159.7,159.705,159.675,159.695,547000000.0
2007-11-12 20:10:00,159.695,159.715,159.68,159.715,598300000.0
2007-11-12 20:11:00,159.715,159.745,159.705,159.735,595100000.0
2007-11-12 20:12:00,159.735,159.765,159.735,159.735,497799998.0
2007-11-12 20:13:00,159.735,159.79,159.73,159.775,604399998.0
2007-11-12 20:14:00,159.775,159.805,159.765,159.805,376100000.0
2007-11-12 20:15:00,159.805,159.805,159.77,159.78,438050001.0
2007-11-12 20:16:00,159.785,159.8,159.77,159.795,424400000.0
2007-11-12 20:17:00,159.795,159.815,159.775,159.795,373500000.0
2007-11-12 20:18:00,159.795,159.88,159.795,159.88,437700000.0
2007-11-12 20:19:00,159.88,159.885,159.855,159.88,521000000.0
2007-11-12 20:20:00,159.88,159.915,159.875,159.91,288874800.0
2007-11-12 20:21:00,159.905,159.92,159.885,159.895,329700000.0
2007-11-12 20:22:00,159.895,159.915,159.875,159.91,235000000.0
2007-11-12 20:23:00,159.9,159.905,159.88,159.895,476900000.0
2007-11-12 20:24:00,159.89,159.96,159.89,159.96,393000000.0
2007-11-12 20:25:00,159.96,159.995,159.94,159.955,662150000.0
2007-11-12 20:26:00,159.955,159.985,159.955,159.98,469000000.0
2007-11-12 20:27:00,159.98,160.055,159.98,160.03,718600001.0
2007-11-12 20:28:00,160.03,160.055,159.995,160.02,531600000.0
2007-11-12 20:29:00,160.02,160.045,160.005,160.03,409200000.0
2007-11-12 20:30:00,160.03,160.035,160.0,160.0,173000000.0
2007-11-12 20:31:00,160.0,160.0,159.96,159.96,548000000.0
2007-11-12 20:32:00,159.965,159.985,159.96,159.975,541699999.0
2007-11-12 20:33:00,159.975,159.995,159.955,159.965,461000000.0
2007-11-12 20:34:00,159.97,159.97,159.96,159.965,174000000.0
2007-11-12 20:35:00,159.965,159.975,159.925,159.925,507900002.0
2007-11-12 20:36:00,159.925,159.935,159.895,159.895,538500000.0
2007-11-12 20:37:00,159.895,159.895,159.86,159.87,461600000.0
2007-11-12 20:38:00,159.875,159.875,159.81,159.825,490199999.0
2007-11-12 20:39:00,159.825,159.855,159.815,159.83,680400000.0
2007-11-12 20:40:00,159.83,159.83,159.785,159.795,697900000.0
2007-11-12 20:41:00,159.795,159.815,159.775,159.78,549600000.0
2007-11-12 20:42:00,159.785,159.815,159.775,159.805,1039600004.0
2007-11-12 20:43:00,159.8,159.82,159.75,159.75,894800003.0
2007-11-12 20:44:00,159.75,159.835,159.75,159.835,727300000.0
2007-11-12 20:45:00,159.84,159.86,159.77,159.775,828200000.0
2007-11-12 20:46:00,159.775,159.785,159.76,159.775,491900001.0
2007-11-12 20:47:00,159.775,159.835,159.76,159.82,661200000.0
2007-11-12 20:48:00,159.82,159.825,159.79,159.825,539200000.0
2007-11-12 20:49:00,159.82,159.845,159.815,159.825,627700000.0
2007-11-12 20:50:00,159.815,159.825,159.79,159.81,729900000.0
2007-11-12 20:51:00,159.81,159.825,159.805,159.805,464399998.0
2007-11-12 20:52:00,159.805,159.825,159.735,159.78,1220800007.0
2007-11-12 20:53:00,159.785,159.795,159.745,159.745,838100001.0
2007-11-12 20:54:00,159.745,159.775,159.715,159.735,1030400000.0
2007-11-12 20:55:00,159.735,159.755,159.715,159.725,669200000.0
2007-11-12 20:56:00,159.725,159.735,159.705,159.72,530499999.0
2007-11-12 20:57:00,159.725,159.74,159.72,159.73,360100000.0
2007-11-12 20:58:00,159.73,159.79,159.725,159.79,435600000.0
2007-11-12 20:59:00,159.79,159.79,159.755,159.765,359200000.0
2007-11-12 21:00:00,159.765,159.805,159.75,159.795,854000004.0
2007-11-12 21:01:00,159.795,159.82,159.795,159.81,392700003.0
2007-11-12 21:02:00,159.815,159.84,159.8,159.815,552700000.0
2007-11-12 21:03:00,159.82,159.83,159.795,159.82,452299999.0
2007-11-12 21:04:00,159.82,159.85,159.795,159.845,418400000.0
2007-11-12 21:05:00,159.845,159.855,159.825,159.855,585799999.0
2007-11-12 21:06:00,159.855,159.855,159.835,159.855,345700000.0
2007-11-12 21:07:00,159.855,159.865,159.845,159.865,439600000.0
2007-11-12 21:08:00,159.865,159.865,159.855,159.855,402600000.0
2007-11-12 21:09:00,159.855,159.865,159.84,159.85,396500000.0
2007-11-12 21:10:00,159.85,159.855,159.785,159.795,418700000.0
2007-11-12 21:11:00,159.795,159.795,159.755,159.765,356700000.0
2007-11-12 21:12:00,159.765,159.825,159.745,159.825,1058600001.0
2007-11-12 21:13:00,159.825,159.835,159.79,159.815,812200000.0
2007-11-12 21:14:00,159.815,159.825,159.785,159.79,1163600001.0
2007-11-12 21:15:00,159.79,159.865,159.79,159.795,1440699999.0
2007-11-12 21:16:00,159.795,159.815,159.775,159.785,632900000.0
2007-11-12 21:17:00,159.785,159.805,159.76,159.78,884500005.0
2007-11-12 21:18:00,159.785,159.865,159.78,159.815,906500000.0
2007-11-12 21:19:00,159.815,159.895,159.815,159.885,1122100001.0
2007-11-12 21:20:00,159.905,159.975,159.89,159.97,1178149997.0
2007-11-12 21:21:00,159.965,159.985,159.955,159.985,561300000.0
2007-11-12 21:22:00,159.985,160.085,159.985,160.08,954899999.0
2007-11-12 21:23:00,160.075,160.085,160.035,160.06,1075000002.0
2007-11-12 21:24:00,160.055,160.165,160.055,160.135,1597699993.0
2007-11-12 21:25:00,160.135,160.135,160.085,160.095,934199999.0
2007-11-12 21:26:00,160.095,160.095,160.015,160.02,970600000.0
2007-11-12 21:27:00,160.02,160.06,160.01,160.05,619900000.0
2007-11-12 21:28:00,160.05,160.145,160.04,160.105,521100000.0
2007-11-12 21:29:00,160.105,160.165,160.105,160.13,815700000.0
2007-11-12 21:30:00,160.125,160.205,160.105,160.2,661600000.0
2007-11-12 21:31:00,160.2,160.225,160.195,160.225,798600000.0
2007-11-12 21:32:00,160.225,160.27,160.225,160.235,1313399999.0
2007-11-12 21:33:00,160.235,160.26,160.21,160.245,1106300001.0
2007-11-12 21:34:00,160.245,160.28,160.245,160.26,939100000.0
2007-11-12 21:35:00,160.26,160.275,160.255,160.265,608600000.0
2007-11-12 21:36:00,160.265,160.265,160.225,160.225,489600000.0
2007-11-12 21:37:00,160.225,160.285,160.225,160.285,616999998.0
2007-11-12 21:38:00,160.285,160.285,160.245,160.275,1798999996.0
2007-11-12 21:39:00,160.275,160.275,160.24,160.255,2054000009.0
2007-11-12 21:40:00,160.265,160.335,160.265,160.325,858600000.0
2007-11-12 21:41:00,160.325,160.355,160.295,160.355,1335800000.0
2007-11-12 21:42:00,160.355,160.375,160.32,160.32,706400001.0
2007-11-12 21:43:00,160.32,160.325,160.275,160.275,672800002.0
2007-11-12 21:44:00,160.265,160.275,160.245,160.245,852000000.0
2007-11-12 21:45:00,160.245,160.265,160.235,160.265,875800015.0
2007-11-12 21:46:00,160.26,160.29,160.25,160.28,897100020.0
2007-11-12 21:47:00,160.285,160.33,160.28,160.315,815099999.0
2007-11-12 21:48:00,160.315,160.315,160.255,160.255,1015100001.0
2007-11-12 21:49:00,160.255,160.3,160.235,160.235,754600000.0
2007-11-12 21:50:00,160.235,160.24,160.22,160.225,731899991.0
2007-11-12 21:51:00,160.23,160.235,160.12,160.13,1282299997.0
2007-11-12 21:52:00,160.135,160.17,160.135,160.155,965600000.0
2007-11-12 21:53:00,160.155,160.215,160.155,160.215,683800000.0
2007-11-12 21:54:00,160.21,160.22,160.18,160.185,1009899995.0
2007-11-12 21:55:00,160.18,160.25,160.175,160.22,1021699995.0
2007-11-12 21:56:00,160.21,160.235,160.2,160.225,814700000.0
2007-11-12 21:57:00,160.225,160.225,160.175,160.205,885300000.0
2007-11-12 21:58:00,160.205,160.275,160.195,160.21,1027499998.0
2007-11-12 21:59:00,160.21,160.235,160.155,160.155,828900000.0
2007-11-12 22:00:00,160.155,160.16,160.095,160.105,1158200000.0
2007-11-12 22:01:00,160.11,160.165,160.095,160.135,876300002.0
2007-11-12 22:02:00,160.135,160.135,160.04,160.04,1309900000.0
2007-11-12 22:03:00,160.04,160.135,160.03,160.125,921500000.0
2007-11-12 22:04:00,160.125,160.135,160.045,160.12,1071899999.0
2007-11-12 22:05:00,160.12,160.12,160.075,160.09,933400000.0
2007-11-12 22:06:00,160.09,160.09,159.975,159.985,1002000000.0
2007-11-12 22:07:00,159.985,159.985,159.955,159.965,250900000.0
2007-11-12 22:08:00,159.965,160.025,159.935,160.025,744300001.0
2007-11-12 22:09:00,160.02,160.025,159.96,160.0,503300000.0
2007-11-12 22:10:00,160.0,160.04,159.99,160.01,564400000.0
2007-11-12 22:11:00,160.01,160.1,160.005,160.1,753100000.0
2007-11-12 22:12:00,160.1,160.19,160.055,160.105,1241600000.0
2007-11-12 22:13:00,160.105,160.185,160.095,160.17,811700000.0
2007-11-12 22:14:00,160.17,160.175,160.15,160.165,340000000.0
2007-11-12 22:15:00,160.165,160.165,160.125,160.145,751900001.0
2007-11-12 22:16:00,160.145,160.16,160.065,160.1,687400000.0
2007-11-12 22:17:00,160.1,160.15,160.1,160.12,496900000.0
2007-11-12 22:18:00,160.125,160.175,160.07,160.125,749000000.0
2007-11-12 22:19:00,160.125,160.125,160.11,160.125,350800000.0
2007-11-12 22:20:00,160.125,160.145,160.065,160.105,666249998.0
2007-11-12 22:21:00,160.105,160.12,160.06,160.06,318950100.0
2007-11-12 22:22:00,160.06,160.09,160.035,160.045,486400000.0
2007-11-12 22:23:00,160.045,160.085,160.025,160.025,526300001.0
2007-11-12 22:24:00,160.025,160.04,160.01,160.025,352600000.0
2007-11-12 22:25:00,160.025,160.03,159.985,159.99,605450100.0
2007-11-12 22:26:00,159.985,159.985,159.895,159.905,681700001.0
2007-11-12 22:27:00,159.905,160.035,159.905,159.995,692500000.0
2007-11-12 22:28:00,159.995,160.07,159.955,160.04,901299998.0
2007-11-12 22:29:00,160.045,160.06,159.9,159.91,644800000.0
2007-11-12 22:30:00,159.91,159.92,159.87,159.875,758999999.0
2007-11-12 22:31:00,159.875,159.895,159.86,159.885,704699996.0
2007-11-12 22:32:00,159.88,159.885,159.84,159.85,1001299997.0
2007-11-12 22:33:00,159.845,159.9,159.84,159.89,725299994.0
2007-11-12 22:34:00,159.89,159.935,159.87,159.89,562650000.0
2007-11-12 22:35:00,159.895,159.915,159.87,159.9,887400003.0
2007-11-12 22:36:00,159.9,159.915,159.89,159.905,988399996.0
2007-11-12 22:37:00,159.905,159.985,159.86,159.865,1035100000.0
2007-11-12 22:38:00,159.87,159.88,159.84,159.865,1042900000.0
2007-11-12 22:39:00,159.865,159.91,159.86,159.905,471100001.0
2007-11-12 22:40:00,159.905,159.905,159.845,159.855,710600000.0
2007-11-12 22:41:00,159.855,159.875,159.835,159.845,1370899996.0
2007-11-12 22:42:00,159.845,159.9,159.845,159.875,611100000.0
2007-11-12 22:43:00,159.865,159.875,159.805,159.815,1199199998.0
2007-11-12 22:44:00,159.805,159.815,159.735,159.755,1270599998.0
2007-11-12 22:45:00,159.755,159.755,159.71,159.72,819000000.0
2007-11-12 22:46:00,159.72,159.72,159.62,159.63,1029400003.0
2007-11-12 22:47:00,159.625,159.66,159.625,159.66,884600001.0
2007-11-12 22:48:00,159.67,159.68,159.61,159.63,977100001.0
2007-11-12 22:49:00,159.63,159.65,159.57,159.57,979600000.0
2007-11-12 22:50:00,159.57,159.57,159.49,159.49,867099998.0
2007-11-12 22:51:00,159.49,159.51,159.335,159.345,928352358.0
2007-11-12 22:52:00,159.34,159.37,159.31,159.37,817200001.0
2007-11-12 22:53:00,159.37,159.49,159.37,159.46,884400000.0
2007-11-12 22:54:00,159.46,159.53,159.46,159.47,1059499999.0
2007-11-12 22:55:00,159.47,159.49,159.43,159.46,845099998.0
2007-11-12 22:56:00,159.47,159.5,159.445,159.45,775100000.0
2007-11-12 22:57:00,159.445,159.455,159.395,159.425,589500000.0
2007-11-12 22:58:00,159.425,159.46,159.425,159.445,342300000.0
2007-11-12 22:59:00,159.445,159.47,159.42,159.43,664500000.0
2007-11-12 23:00:00,159.42,159.6,159.4,159.56,890100000.0
2007-11-12 23:01:00,159.57,159.585,159.38,159.38,677300000.0
2007-11-12 23:02:00,159.38,159.4,159.37,159.37,673100001.0
2007-11-12 23:03:00,159.37,159.41,159.35,159.38,407600000.0
2007-11-12 23:04:00,159.39,159.445,159.39,159.425,611800002.0
2007-11-12 23:05:00,159.425,159.43,159.345,159.36,601599999.0
2007-11-12 23:06:00,159.36,159.36,159.315,159.325,247800000.0
2007-11-12 23:07:00,159.325,159.35,159.31,159.33,477900000.0
2007-11-12 23:08:00,159.33,159.34,159.33,159.33,283500000.0
2007-11-12 23:09:00,159.34,159.35,159.33,159.33,116400000.0
2007-11-12 23:10:00,159.325,159.33,159.3,159.3,378799995.0
2007-11-12 23:11:00,159.3,159.3,159.24,159.24,291600000.0
2007-11-12 23:12:00,159.24,159.245,159.21,159.22,303100000.0
2007-11-12 23:13:00,159.22,159.22,159.155,159.16,312600000.0
2007-11-12 23:14:00,159.165,159.165,159.105,159.12,647300006.0
2007-11-12 23:15:00,159.12,159.13,159.095,159.11,409500000.0
2007-11-12 23:16:00,159.11,159.11,159.09,159.1,393200002.0
2007-11-12 23:17:00,159.11,159.13,159.085,159.085,310700000.0
2007-11-12 23:18:00,159.085,159.09,159.045,159.07,231600000.0
2007-11-12 23:19:00,159.07,159.135,159.055,159.125,375000000.0
2007-11-12 23:20:00,159.14,159.22,159.14,159.185,624399998.0
2007-11-12 23:21:00,159.185,159.235,159.185,159.235,270900000.0
2007-11-12 23:22:00,159.235,159.245,159.15,159.21,650300003.0
2007-11-12 23:23:00,159.21,159.22,159.19,159.22,397599999.0
2007-11-12 23:24:00,159.22,159.24,159.205,159.235,266400000.0
2007-11-12 23:25:00,159.24,159.24,159.23,159.23,125500000.0
2007-11-12 23:26:00,159.23,159.26,159.215,159.24,142600000.0
2007-11-12 23:27:00,159.24,159.265,159.22,159.265,101000000.0
2007-11-12 23:28:00,159.27,159.28,159.27,159.27,126200000.0
2007-11-12 23:29:00,159.28,159.28,159.21,159.26,259599998.0
2007-11-12 23:30:00,159.26,159.28,159.215,159.25,277600000.0
2007-11-12 23:31:00,159.25,159.26,159.21,159.22,200900000.0
2007-11-12 23:32:00,159.22,159.22,159.175,159.19,117300000.0
2007-11-12 23:33:00,159.19,159.19,159.155,159.19,57300000.0
2007-11-12 23:34:00,159.19,159.2,159.18,159.2,138650000.0
2007-11-12 23:35:00,159.2,159.21,159.165,159.2,82600000.0
2007-11-12 23:36:00,159.195,159.195,159.135,159.17,318800000.0
2007-11-12 23:37:00,159.17,159.2,159.13,159.14,629099996.0
2007-11-12 23:38:00,159.14,159.17,159.115,159.115,445500000.0
2007-11-12 23:39:00,159.115,159.12,159.03,159.03,399900000.0
2007-11-12 23:40:00,159.03,159.03,159.015,159.015,143600000.0
2007-11-12 23:41:00,159.015,159.025,158.995,159.0,269299999.0
2007-11-12 23:42:00,159.0,159.01,158.995,159.005,411500000.0
2007-11-12 23:43:00,159.005,159.025,159.0,159.01,355100000.0
2007-11-12 23:44:00,159.01,159.015,158.985,158.985,559100000.0
2007-11-12 23:45:00,158.985,159.01,158.985,159.005,459000000.0
2007-11-12 23:46:00,159.02,159.02,159.0,159.02,284900000.0
2007-11-12 23:47:00,159.02,159.025,159.0,159.02,222400000.0
2007-11-12 23:48:00,159.02,159.02,158.995,159.01,265700000.0
2007-11-12 23:49:00,159.01,159.015,158.995,159.005,279700000.0
2007-11-12 23:50:00,159.005,159.02,158.99,159.0,319900000.0
2007-11-12 23:51:00,159.0,159.03,159.0,159.01,180400000.0
2007-11-12 23:52:00,159.01,159.035,158.995,159.02,440000000.0
2007-11-12 23:53:00,159.02,159.035,159.015,159.025,345000001.0
2007-11-12 23:54:00,159.025,159.04,159.0,159.02,353600000.0
2007-11-12 23:55:00,159.02,159.03,158.98,159.01,568800001.0
2007-11-12 23:56:00,159.0,159.01,158.99,158.99,225600000.0
2007-11-12 23:57:00,158.99,159.04,158.99,159.005,326400003.0
2007-11-12 23:58:00,159.005,159.04,159.0,159.01,344400000.0
2007-11-12 23:59:00,159.01,159.02,158.96,158.97,303000000.0
2007-11-13 00:00:00,158.97,158.97,158.87,158.87,522100000.0
2007-11-13 00:01:00,158.87,158.88,158.65,158.8,644400000.0
2007-11-13 00:02:00,158.87,158.9,158.755,158.875,577900000.0
2007-11-13 00:03:00,158.885,158.89,158.79,158.79,810100000.0
2007-11-13 00:04:00,158.79,158.79,158.71,158.735,563000000.0
2007-11-13 00:05:00,158.725,158.735,158.69,158.705,569900009.0
2007-11-13 00:06:00,158.705,158.75,158.7,158.715,469200000.0
2007-11-13 00:07:00,158.715,158.725,158.71,158.725,492800000.0
2007-11-13 00:08:00,158.725,158.82,158.72,158.775,685300000.0
2007-11-13 00:09:00,158.775,158.83,158.76,158.83,651800000.0
2007-11-13 00:10:00,158.83,158.87,158.785,158.84,735400000.0
2007-11-13 00:11:00,158.84,158.875,158.785,158.795,729100005.0
2007-11-13 00:12:00,158.795,158.92,158.795,158.905,859000005.0
2007-11-13 00:13:00,158.905,159.035,158.905,159.005,1031100006.0
2007-11-13 00:14:00,159.005,159.05,158.99,159.025,1153500002.0
2007-11-13 00:15:00,159.025,159.045,159.0,159.02,732100000.0
2007-11-13 00:16:00,159.02,159.04,159.02,159.02,599700000.0
2007-11-13 00:17:00,159.02,159.02,159.005,159.02,494000006.0
2007-11-13 00:18:00,159.02,159.05,159.0,159.02,632200000.0
2007-11-13 00:19:00,159.02,159.18,159.02,159.18,866200010.0
2007-11-13 00:20:00,159.18,159.23,159.165,159.22,660400000.0
2007-11-13 00:21:00,159.215,159.33,159.215,159.23,691400002.0
2007-11-13 00:22:00,159.25,159.355,159.205,159.25,756600001.0
2007-11-13 00:23:00,159.25,159.33,159.25,159.27,974200015.0
2007-11-13 00:24:00,159.27,159.33,159.26,159.28,769900000.0
2007-11-13 00:25:00,159.28,159.31,159.265,159.27,1024800000.0
2007-11-13 00:26:00,159.27,159.27,159.245,159.26,366400000.0
2007-11-13 00:27:00,159.26,159.26,159.145,159.175,528300000.0
2007-11-13 00:28:00,159.175,159.18,159.11,159.12,563600000.0
2007-11-13 00:29:00,159.11,159.16,159.11,159.16,524600000.0
2007-11-13 00:30:00,159.16,159.19,159.15,159.19,451500000.0
2007-11-13 00:31:00,159.19,159.19,159.145,159.16,342300000.0
2007-11-13 00:32:00,159.16,159.16,159.15,159.15,320800000.0
2007-11-13 00:33:00,159.15,159.15,159.105,159.11,508200000.0
2007-11-13 00:34:00,159.11,159.115,159.07,159.07,567800003.0
2007-11-13 00:35:00,159.075,159.115,159.07,159.115,580099999.0
2007-11-13 00:36:00,159.115,159.15,159.11,159.13,483600001.0
2007-11-13 00:37:00,159.13,159.185,159.125,159.16,402300000.0
2007-11-13 00:38:00,159.16,159.18,159.145,159.155,699500000.0
2007-11-13 00:39:00,159.155,159.175,159.13,159.15,375100000.0
2007-11-13 00:40:00,159.15,159.16,159.12,159.135,599700003.0
2007-11-13 00:41:00,159.13,159.135,159.1,159.1,176300000.0
2007-11-13 00:42:00,159.1,159.105,159.1,159.1,369900000.0
2007-11-13 00:43:00,159.105,159.16,159.095,159.13,525900004.0
2007-11-13 00:44:00,159.13,159.17,159.12,159.16,354200000.0
2007-11-13 00:45:00,159.16,159.22,159.11,159.21,940800001.0
2007-11-13 00:46:00,159.21,159.215,159.18,159.2,320900000.0
2007-11-13 00:47:00,159.2,159.225,159.17,159.19,652500002.0
2007-11-13 00:48:00,159.19,159.22,159.16,159.215,699499997.0
2007-11-13 00:49:00,159.215,159.215,159.155,159.185,425400000.0
2007-11-13 00:50:00,159.19,159.2,159.16,159.17,344700000.0
2007-11-13 00:51:00,159.17,159.2,159.15,159.195,452900002.0
2007-11-13 00:52:00,159.2,159.24,159.15,159.23,303500000.0
2007-11-13 00:53:00,159.23,159.26,159.225,159.23,434200000.0
2007-11-13 00:54:00,159.23,159.255,159.215,159.215,489499999.0
2007-11-13 00:55:00,159.215,159.22,159.215,159.22,188500000.0
2007-11-13 00:56:00,159.22,159.235,159.22,159.23,200800000.0
2007-11-13 00:57:00,159.235,159.275,159.2,159.2,560500001.0
2007-11-13 00:58:00,159.2,159.21,159.165,159.17,296600000.0
2007-11-13 00:59:00,159.17,159.185,159.16,159.16,508200001.0
2007-11-13 01:00:00,159.165,159.185,159.12,159.155,943150003.0
2007-11-13 01:01:00,159.16,159.16,159.115,159.145,787100005.0
2007-11-13 01:02:00,159.145,159.15,159.065,159.1,786300000.0
2007-11-13 01:03:00,159.1,159.145,159.065,159.135,1015700000.0
2007-11-13 01:04:00,159.14,159.16,159.13,159.155,502099996.0
2007-11-13 01:05:00,159.155,159.16,159.11,159.115,407350001.0
2007-11-13 01:06:00,159.115,159.12,159.105,159.11,281000000.0
2007-11-13 01:07:00,159.11,159.11,159.075,159.08,567100000.0
2007-11-13 01:08:00,159.075,159.08,159.07,159.075,178400000.0
2007-11-13 01:09:00,159.075,159.115,159.075,159.09,454200000.0
2007-11-13 01:10:00,159.09,159.11,159.07,159.075,663000001.0
2007-11-13 01:11:00,159.08,159.08,159.05,159.06,1058300008.0
2007-11-13 01:12:00,159.06,159.1,159.055,159.1,435000000.0
2007-11-13 01:13:00,159.1,159.105,159.1,159.1,354400000.0
2007-11-13 01:14:00,159.1,159.1,159.085,159.095,268300000.0
2007-11-13 01:15:00,159.1,159.16,159.095,159.15,439200001.0
2007-11-13 01:16:00,159.15,159.17,159.145,159.17,372200000.0
2007-11-13 01:17:00,159.17,159.18,159.16,159.16,295500001.0
2007-11-13 01:18:00,159.16,159.175,159.16,159.165,251700000.0
2007-11-13 01:19:00,159.165,159.175,159.155,159.17,169600000.0
2007-11-13 01:20:00,159.17,159.19,159.17,159.18,270200000.0
2007-11-13 01:21:00,159.185,159.19,159.105,159.145,939600002.0
2007-11-13 01:22:00,159.145,159.16,159.13,159.14,251100000.0
2007-11-13 01:23:00,159.14,159.15,159.135,159.15,205200000.0
2007-11-13 01:24:00,159.15,159.15,159.135,159.15,28800000.0
2007-11-13 01:25:00,159.15,159.155,159.14,159.14,362500000.0
2007-11-13 01:26:00,159.14,159.14,159.125,159.125,571200000.0
2007-11-13 01:27:00,159.125,159.14,159.125,159.13,550899995.0
2007-11-13 01:28:00,159.125,159.13,159.12,159.13,437999999.0
2007-11-13 01:29:00,159.13,159.135,159.125,159.13,159600000.0
2007-11-13 01:30:00,159.135,159.18,159.135,159.165,73500000.0
2007-11-13 01:31:00,159.165,159.225,159.155,159.195,435200000.0
2007-11-13 01:32:00,159.195,159.235,159.155,159.22,621300001.0
2007-11-13 01:33:00,159.23,159.25,159.205,159.21,612900000.0
2007-11-13 01:34:00,159.21,159.25,159.205,159.24,871900001.0
2007-11-13 01:35:00,159.24,159.245,159.2,159.24,1175799994.0
2007-11-13 01:36:00,159.245,159.28,159.24,159.265,966099991.0
2007-11-13 01:37:00,159.27,159.27,159.225,159.23,1724999986.0
2007-11-13 01:38:00,159.23,159.245,159.21,159.22,757600000.0
2007-11-13 01:39:00,159.22,159.225,159.195,159.2,654800001.0
2007-11-13 01:40:00,159.2,159.21,159.15,159.155,1205399996.0
2007-11-13 01:41:00,159.155,159.205,159.155,159.2,864400006.0
2007-11-13 01:42:00,159.2,159.215,159.2,159.215,585099989.0
2007-11-13 01:43:00,159.215,159.215,159.135,159.145,900600002.0
2007-11-13 01:44:00,159.145,159.16,159.13,159.15,815400007.0
2007-11-13 01:45:00,159.15,159.15,159.135,159.14,272800000.0
2007-11-13 01:46:00,159.14,159.155,159.13,159.145,590000000.0
2007-11-13 01:47:00,159.145,159.15,159.14,159.15,574000009.0
2007-11-13 01:48:00,159.15,159.16,159.145,159.16,215700000.0
2007-11-13 01:49:00,159.155,159.21,159.15,159.2,491999998.0
2007-11-13 01:50:00,159.2,159.205,159.05,159.13,954300005.0
2007-11-13 01:51:00,159.135,159.21,159.125,159.18,826800000.0
2007-11-13 01:52:00,159.18,159.2,159.11,159.115,982950002.0
2007-11-13 01:53:00,159.115,159.115,159.07,159.1,1777300012.0
2007-11-13 01:54:00,159.1,159.11,159.1,159.1,743500024.0
2007-11-13 01:55:00,159.1,159.11,159.09,159.095,1476600013.0
2007-11-13 01:56:00,159.095,159.11,159.095,159.11,1325200014.0
2007-11-13 01:57:00,159.11,159.13,159.095,159.13,1155999997.0
2007-11-13 01:58:00,159.13,159.15,159.125,159.15,1146100007.0
2007-11-13 01:59:00,159.15,159.185,159.145,159.17,865899996.0
2007-11-13 02:00:00,159.17,159.305,159.165,159.305,1386600011.0
2007-11-13 02:01:00,159.305,159.305,159.255,159.27,1821100005.0
2007-11-13 02:02:00,159.27,159.275,159.205,159.26,613400000.0
2007-11-13 02:03:00,159.26,159.26,159.195,159.205,615800005.0
2007-11-13 02:04:00,159.205,159.215,159.2,159.21,142099996.0
2007-11-13 02:05:00,159.21,159.245,159.2,159.2,647999996.0
2007-11-13 02:06:00,159.2,159.215,159.19,159.21,868699997.0
2007-11-13 02:07:00,159.21,159.21,159.12,159.135,1155999989.0
2007-11-13 02:08:00,159.14,159.155,159.125,159.145,616200000.0
2007-11-13 02:09:00,159.14,159.165,159.14,159.16,735899996.0
2007-11-13 02:10:00,159.16,159.2,159.155,159.195,308700002.0
2007-11-13 02:11:00,159.195,159.205,159.18,159.2,584100002.0
2007-11-13 02:12:00,159.2,159.255,159.2,159.25,1068099999.0
2007-11-13 02:13:00,159.25,159.26,159.24,159.245,262000001.0
2007-11-13 02:14:00,159.245,159.26,159.24,159.255,983350009.0
2007-11-13 02:15:00,159.255,159.28,159.255,159.27,671400003.0
2007-11-13 02:16:00,160.05,160.06,160.0,160.0,1723500013.0
2007-11-13 02:17:00,160.01,160.06,160.01,160.06,1723500013.0
2007-11-13 02:18:00,159.285,159.32,159.28,159.32,1723500013.0
2007-11-13 02:19:00,159.32,159.365,159.32,159.365,1230499992.0
2007-11-13 02:20:00,159.365,159.385,159.36,159.365,1184100001.0
2007-11-13 02:21:00,159.365,159.43,159.365,159.43,1397099993.0
2007-11-13 02:22:00,159.43,159.44,159.41,159.44,1246799986.0
2007-11-13 02:23:00,159.44,159.515,159.44,159.47,1312599987.0
2007-11-13 02:24:00,159.47,159.48,159.445,159.465,957499992.0
2007-11-13 02:25:00,159.465,159.495,159.45,159.475,1766999996.0
2007-11-13 02:26:00,159.475,159.53,159.475,159.53,313600000.0
2007-11-13 02:27:00,159.53,159.56,159.53,159.56,1075800000.0
2007-11-13 02:28:00,159.565,159.66,159.56,159.66,1646299992.0
2007-11-13 02:29:00,159.66,159.675,159.625,159.665,1805099989.0
2007-11-13 02:30:00,159.665,159.705,159.665,159.68,797800002.0
2007-11-13 02:31:00,159.68,159.74,159.675,159.695,1996700010.0
2007-11-13 02:32:00,159.695,159.7,159.62,159.665,1030400008.0
2007-11-13 02:33:00,159.665,159.725,159.66,159.715,1371399995.0
2007-11-13 02:34:00,159.715,159.76,159.7,159.76,1643100001.0
2007-11-13 02:35:00,159.76,159.775,159.73,159.775,452499995.0
2007-11-13 02:36:00,159.775,159.895,159.775,159.88,1581100010.0
2007-11-13 02:37:00,159.885,160.015,159.87,160.015,1412600002.0
2007-11-13 02:38:00,160.45,160.46,160.44,160.44,1544800009.0
2007-11-13 02:39:00,160.04,160.095,159.98,159.995,1544800009.0
2007-11-13 02:40:00,160.0,160.0,159.92,159.92,1154500002.0
2007-11-13 02:41:00,159.925,159.96,159.885,159.96,904700002.0
2007-11-13 02:42:00,159.97,159.97,159.84,159.86,1578499998.0
2007-11-13 02:43:00,159.865,159.865,159.815,159.84,774100000.0
2007-11-13 02:44:00,159.84,159.925,159.835,159.92,937800004.0
2007-11-13 02:45:00,159.92,159.94,159.915,159.94,282100000.0
2007-11-13 02:46:00,159.94,159.97,159.93,159.97,723299993.0
2007-11-13 02:47:00,159.965,159.98,159.935,159.97,955500002.0
2007-11-13 02:48:00,159.965,159.975,159.925,159.955,861999997.0
2007-11-13 02:49:00,159.955,159.97,159.925,159.965,812599992.0
2007-11-13 02:50:00,159.965,160.01,159.955,159.98,1292400000.0
2007-11-13 02:51:00,159.98,160.015,159.97,159.985,774399998.0
2007-11-13 02:52:00,159.98,160.005,159.975,160.0,804899995.0
2007-11-13 02:53:00,160.005,160.02,159.975,159.995,518099992.0
2007-11-13 02:54:00,159.995,160.035,159.995,160.035,1042050000.0
2007-11-13 02:55:00,160.035,160.045,160.02,160.045,1305399998.0
2007-11-13 02:56:00,160.045,160.085,160.04,160.07,497600000.0
2007-11-13 02:57:00,160.07,160.085,160.03,160.085,927900000.0
2007-11-13 02:58:00,160.085,160.135,160.06,160.125,1975799979.0
2007-11-13 02:59:00,160.125,160.16,160.09,160.095,1256000004.0
2007-11-13 03:00:00,160.1,160.11,160.04,160.085,1240899991.0
2007-11-13 03:01:00,160.085,160.085,160.075,160.075,1112500006.0
2007-11-13 03:02:00,160.08,160.09,160.055,160.055,1028800002.0
2007-11-13 03:03:00,160.055,160.055,160.0,160.025,1039200001.0
2007-11-13 03:04:00,160.035,160.07,160.035,160.055,398900000.0
2007-11-13 03:05:00,160.055,160.065,160.04,160.04,874999989.0
2007-11-13 03:06:00,160.04,160.04,160.005,160.01,1111500007.0
2007-11-13 03:07:00,160.01,160.055,160.005,160.055,876300006.0
2007-11-13 03:08:00,160.055,160.055,159.995,160.01,701699994.0
2007-11-13 03:09:00,160.01,160.01,159.985,159.995,572999992.0
2007-11-13 03:10:00,159.995,159.995,159.945,159.945,1289700003.0
2007-11-13 03:11:00,159.945,159.95,159.89,159.905,1593000002.0
2007-11-13 03:12:00,159.91,159.955,159.9,159.93,766399994.0
2007-11-13 03:13:00,159.935,159.95,159.925,159.945,1151499989.0
2007-11-13 03:14:00,159.945,160.095,159.94,160.095,1272800007.0
2007-11-13 03:15:00,160.085,160.11,160.05,160.05,1196100013.0
2007-11-13 03:16:00,160.05,160.07,159.995,160.01,854900004.0
2007-11-13 03:17:00,160.01,160.075,160.01,160.075,344100000.0
2007-11-13 03:18:00,160.075,160.1,160.065,160.1,709800006.0
2007-11-13 03:19:00,160.1,160.1,160.085,160.095,474000002.0
2007-11-13 03:20:00,160.09,160.095,160.07,160.08,516100002.0
2007-11-13 03:21:00,160.085,160.095,160.065,160.085,507799999.0
2007-11-13 03:22:00,160.085,160.085,160.07,160.075,196000000.0
2007-11-13 03:23:00,160.075,160.1,160.07,160.095,871000012.0
2007-11-13 03:24:00,160.095,160.105,160.08,160.095,644399997.0
2007-11-13 03:25:00,160.095,160.1,160.05,160.06,883700010.0
2007-11-13 03:26:00,160.055,160.075,160.055,160.06,894800012.0
2007-11-13 03:27:00,160.06,160.095,160.055,160.085,752500004.0
2007-11-13 03:28:00,160.08,160.135,160.08,160.135,758200007.0
2007-11-13 03:29:00,160.135,160.27,160.135,160.25,1608100004.0
2007-11-13 03:30:00,160.25,160.405,160.25,160.405,1372000003.0
2007-11-13 03:31:00,160.405,160.565,160.385,160.56,1307700000.0
2007-11-13 03:32:00,160.56,160.57,160.455,160.46,974600001.0
2007-11-13 03:33:00,160.465,160.48,160.415,160.415,915450010.0
2007-11-13 03:34:00,160.42,160.435,160.35,160.385,952199996.0
2007-11-13 03:35:00,160.39,160.48,160.385,160.465,1267899987.0
2007-11-13 03:36:00,160.46,160.46,160.42,160.43,1134300006.0
2007-11-13 03:37:00,160.43,160.455,160.42,160.445,806899997.0
2007-11-13 03:38:00,160.45,160.47,160.44,160.45,785300000.0
2007-11-13 03:39:00,160.45,160.515,160.445,160.445,490800000.0
2007-11-13 03:40:00,160.445,160.455,160.41,160.425,616700000.0
2007-11-13 03:41:00,160.425,160.515,160.425,160.51,747700004.0
2007-11-13 03:42:00,160.51,160.53,160.495,160.505,1187800009.0
2007-11-13 03:43:00,160.505,160.51,160.475,160.485,850599998.0
2007-11-13 03:44:00,160.485,160.49,160.48,160.485,594100001.0
2007-11-13 03:45:00,160.485,160.53,160.485,160.52,901500005.0
2007-11-13 03:46:00,160.52,160.52,160.505,160.51,295850000.0
2007-11-13 03:47:00,160.51,160.52,160.495,160.52,81450000.0
2007-11-13 03:48:00,160.52,160.52,160.52,160.52,5200000.0
2007-11-13 03:49:00,160.52,160.585,160.52,160.575,1041900001.0
2007-11-13 03:50:00,160.57,160.64,160.57,160.64,1407900002.0
2007-11-13 03:51:00,160.64,160.64,160.615,160.64,1075500000.0
2007-11-13 03:52:00,160.64,160.71,160.64,160.685,798100000.0
2007-11-13 03:53:00,160.685,160.685,160.645,160.675,1447000010.0
2007-11-13 03:54:00,160.675,160.73,160.675,160.73,765200013.0
2007-11-13 03:55:00,160.73,160.93,160.71,160.92,1469350002.0
2007-11-13 03:56:00,160.35,160.39,160.31,160.32,1385500005.0
2007-11-13 03:57:00,161.005,161.085,160.99,161.005,1385500005.0
2007-11-13 03:58:00,161.0,161.0,160.895,160.895,1150799995.0
2007-11-13 03:59:00,160.895,160.895,160.775,160.825,969400003.0
2007-11-13 04:00:00,160.825,160.865,160.81,160.84,1376800004.0
2007-11-13 04:01:00,160.835,160.865,160.8,160.805,934900013.0
2007-11-13 04:02:00,160.81,160.815,160.675,160.695,1051700003.0
2007-11-13 04:03:00,160.695,160.75,160.67,160.735,547900005.0
2007-11-13 04:04:00,160.74,160.74,160.62,160.62,1896399993.0
2007-11-13 04:05:00,160.62,160.63,160.52,160.525,1659900004.0
2007-11-13 04:06:00,160.525,160.56,160.52,160.555,1059200011.0
2007-11-13 04:07:00,160.55,160.6,160.55,160.585,1887099991.0
2007-11-13 04:08:00,160.59,160.62,160.575,160.6,1543799978.0
2007-11-13 04:09:00,160.6,160.6,160.58,160.58,1280600024.0
2007-11-13 04:10:00,160.575,160.6,160.565,160.59,1471400011.0
2007-11-13 04:11:00,160.59,160.64,160.58,160.63,1406599995.0
2007-11-13 04:12:00,160.63,160.66,160.62,160.645,651399996.0
2007-11-13 04:13:00,160.645,160.69,160.64,160.68,1129600003.0
2007-11-13 04:14:00,160.68,160.72,160.68,160.72,1565900015.0
2007-11-13 04:15:00,160.715,160.78,160.715,160.735,916200006.0
2007-11-13 04:16:00,160.735,160.75,160.7,160.7,1190400016.0
2007-11-13 04:17:00,160.7,160.71,160.68,160.68,677599996.0
2007-11-13 04:18:00,160.68,160.685,160.65,160.655,1023899995.0
2007-11-13 04:19:00,160.655,160.66,160.64,160.655,761999996.0
2007-11-13 04:20:00,160.65,160.695,160.645,160.685,1293299991.0
2007-11-13 04:21:00,160.68,160.74,160.68,160.725,971199988.0
2007-11-13 04:22:00,160.725,160.73,160.645,160.645,875699996.0
2007-11-13 04:23:00,160.645,160.645,160.625,160.64,518200000.0
2007-11-13 04:24:00,160.64,160.64,160.615,160.63,232800000.0
2007-11-13 04:25:00,160.63,160.63,160.59,160.595,563250001.0
2007-11-13 04:26:00,160.6,160.625,160.595,160.62,789800001.0
2007-11-13 04:27:00,160.62,160.64,160.61,160.64,550200001.0
2007-11-13 04:28:00,160.64,160.645,160.61,160.635,610499998.0
2007-11-13 04:29:00,160.635,160.635,160.6,160.6,470299997.0
2007-11-13 04:30:00,160.6,160.6,160.555,160.575,346300000.0
2007-11-13 04:31:00,160.575,160.58,160.515,160.515,572700001.0
2007-11-13 04:32:00,160.52,160.53,160.47,160.485,1093800000.0
2007-11-13 04:33:00,160.485,160.505,160.475,160.505,1610400008.0
2007-11-13 04:34:00,160.51,160.525,160.5,160.52,619600004.0
2007-11-13 04:35:00,160.52,160.545,160.52,160.545,712000000.0
2007-11-13 04:36:00,160.545,160.57,160.545,160.55,621500002.0
2007-11-13 04:37:00,160.55,160.575,160.545,160.555,587599993.0
2007-11-13 04:38:00,160.56,160.62,160.56,160.615,897199996.0
2007-11-13 04:39:00,160.615,160.65,160.61,160.635,1842699987.0
2007-11-13 04:40:00,160.635,160.635,160.6,160.625,811199996.0
2007-11-13 04:41:00,160.625,160.635,160.595,160.595,1850400009.0
2007-11-13 04:42:00,160.6,160.62,160.595,160.62,668799996.0
2007-11-13 04:43:00,160.62,160.635,160.615,160.615,1008600006.0
2007-11-13 04:44:00,160.625,160.635,160.6,160.6,754500000.0
2007-11-13 04:45:00,160.6,160.615,160.57,160.575,462500003.0
2007-11-13 04:46:00,160.575,160.625,160.575,160.625,503600000.0
2007-11-13 04:47:00,160.625,160.645,160.615,160.635,637400000.0
2007-11-13 04:48:00,160.635,160.635,160.615,160.62,946200001.0
2007-11-13 04:49:00,160.62,160.64,160.61,160.635,698899998.0
2007-11-13 04:50:00,160.635,160.65,160.625,160.635,744500004.0
2007-11-13 04:51:00,160.65,160.675,160.635,160.67,894499997.0
2007-11-13 04:52:00,160.675,160.675,160.63,160.645,1168900009.0
2007-11-13 04:53:00,160.65,160.65,160.62,160.635,1629699990.0
2007-11-13 04:54:00,160.63,160.63,160.455,160.455,1993999996.0
2007-11-13 04:55:00,160.455,160.455,160.365,160.365,1279200001.0
2007-11-13 04:56:00,160.365,160.4,160.305,160.305,938900000.0
2007-11-13 04:57:00,160.305,160.32,160.27,160.31,1513099993.0
2007-11-13 04:58:00,160.31,160.33,160.235,160.26,2061700013.0
2007-11-13 04:59:00,160.26,160.295,160.26,160.285,1307900008.0
2007-11-13 05:00:00,160.285,160.325,160.275,160.275,986900000.0
2007-11-13 05:01:00,160.275,160.38,160.275,160.33,1406100004.0
2007-11-13 05:02:00,160.33,160.4,160.33,160.37,1566900005.0
2007-11-13 05:03:00,160.375,160.41,160.35,160.37,1515799992.0
2007-11-13 05:04:00,160.37,160.405,160.37,160.4,1913500030.0
2007-11-13 05:05:00,160.4,160.41,160.375,160.395,1856400040.0
2007-11-13 05:06:00,160.395,160.4,160.385,160.39,1123399990.0
2007-11-13 05:07:00,160.39,160.415,160.38,160.415,1053100009.0
2007-11-13 05:08:00,160.415,160.495,160.41,160.475,986200002.0
2007-11-13 05:09:00,160.475,160.485,160.47,160.485,309900000.0
2007-11-13 05:10:00,160.485,160.495,160.48,160.485,325300000.0
2007-11-13 05:11:00,160.485,160.495,160.475,160.48,420300001.0
2007-11-13 05:12:00,160.485,160.49,160.475,160.475,436700005.0
2007-11-13 05:13:00,160.475,160.48,160.45,160.455,532199994.0
2007-11-13 05:14:00,160.46,160.475,160.405,160.44,1630900000.0
2007-11-13 05:15:00,160.44,160.445,160.44,160.445,360200000.0
2007-11-13 05:16:00,160.445,160.455,160.43,160.445,1510600001.0
2007-11-13 05:17:00,160.44,160.445,160.43,160.445,825599995.0
2007-11-13 05:18:00,160.445,160.445,160.41,160.415,636099993.0
2007-11-13 05:19:00,160.415,160.44,160.41,160.43,962800004.0
2007-11-13 05:20:00,160.43,160.445,160.425,160.445,562300000.0
2007-11-13 05:21:00,160.455,160.455,160.43,160.44,501899989.0
2007-11-13 05:22:00,160.435,160.445,160.415,160.42,566999999.0
2007-11-13 05:23:00,160.42,160.44,160.42,160.425,369899997.0
2007-11-13 05:24:00,160.425,160.45,160.4,160.425,1029300001.0
2007-11-13 05:25:00,160.425,160.46,160.425,160.45,391100003.0
2007-11-13 05:26:00,160.45,160.48,160.45,160.48,1175800008.0
2007-11-13 05:27:00,160.48,160.48,160.445,160.45,207900000.0
2007-11-13 05:28:00,160.45,160.45,160.385,160.39,809500000.0
2007-11-13 05:29:00,160.39,160.425,160.385,160.405,1139899998.0
2007-11-13 05:30:00,160.405,160.435,160.405,160.425,577099995.0
2007-11-13 05:31:00,160.425,160.43,160.375,160.4,1416700007.0
2007-11-13 05:32:00,160.4,160.4,160.365,160.375,1049600000.0
2007-11-13 05:33:00,160.375,160.375,160.355,160.365,801200004.0
2007-11-13 05:34:00,160.365,160.365,160.34,160.345,1292100000.0
2007-11-13 05:35:00,160.345,160.38,160.345,160.36,1127100005.0
2007-11-13 05:36:00,160.36,160.36,160.285,160.295,1075299995.0
2007-11-13 05:37:00,160.295,160.33,160.29,160.325,879900017.0
2007-11-13 05:38:00,160.33,160.33,160.295,160.31,522100003.0
2007-11-13 05:39:00,160.31,160.31,160.285,160.29,1031099996.0
2007-11-13 05:40:00,160.295,160.295,160.24,160.24,446000003.0
2007-11-13 05:41:00,160.24,160.24,160.19,160.195,769299999.0
2007-11-13 05:42:00,160.195,160.2,160.185,160.195,971100004.0
2007-11-13 05:43:00,160.195,160.195,160.12,160.13,976700002.0
2007-11-13 05:44:00,160.135,160.14,160.09,160.09,704000000.0
2007-11-13 05:45:00,160.09,160.1,160.065,160.08,565700001.0
2007-11-13 05:46:00,160.08,160.09,160.07,160.08,245400002.0
2007-11-13 05:47:00,160.08,160.095,160.07,160.075,426700000.0
2007-11-13 05:48:00,160.08,160.095,160.08,160.095,513899996.0
2007-11-13 05:49:00,160.095,160.115,160.095,160.1,1419500003.0
2007-11-13 05:50:00,160.1,160.135,160.1,160.12,914300009.0
2007-11-13 05:51:00,160.12,160.14,160.08,160.14,866000000.0
2007-11-13 05:52:00,160.14,160.15,160.115,160.145,1279700005.0
2007-11-13 05:53:00,160.15,160.17,160.145,160.16,987400001.0
2007-11-13 05:54:00,160.16,160.165,160.105,160.125,1089500007.0
2007-11-13 05:55:00,160.125,160.135,160.075,160.075,904900001.0
2007-11-13 05:56:00,160.075,160.08,160.06,160.06,1266799993.0
2007-11-13 05:57:00,160.06,160.07,160.06,160.07,658600005.0
2007-11-13 05:58:00,160.07,160.12,160.07,160.1,803300007.0
2007-11-13 05:59:00,160.1,160.13,160.1,160.12,714800015.0
2007-11-13 06:00:00,160.12,160.12,160.09,160.095,1391100004.0
2007-11-13 06:01:00,160.095,160.105,160.08,160.09,928499997.0
2007-11-13 06:02:00,160.09,160.13,160.09,160.12,1792999995.0
2007-11-13 06:03:00,160.125,160.14,160.125,160.135,299900003.0
2007-11-13 06:04:00,160.135,160.14,160.135,160.14,153100000.0
2007-11-13 06:05:00,160.14,160.14,160.125,160.14,69800000.0
2007-11-13 06:06:00,160.14,160.14,160.03,160.03,697399993.0
2007-11-13 06:07:00,160.04,160.06,159.97,159.975,1264200012.0
2007-11-13 06:08:00,159.975,160.01,159.965,159.97,1197300000.0
2007-11-13 06:09:00,159.97,159.98,159.955,159.97,1200100002.0
2007-11-13 06:10:00,159.97,159.99,159.97,159.98,474800000.0
2007-11-13 06:11:00,159.98,160.0,159.98,160.0,818999997.0
2007-11-13 06:12:00,160.0,160.0,159.975,159.995,710399988.0
2007-11-13 06:13:00,159.995,160.05,159.99,160.045,856100000.0
2007-11-13 06:14:00,160.045,160.045,160.03,160.045,400800000.0
2007-11-13 06:15:00,160.045,160.08,160.04,160.07,619300000.0
2007-11-13 06:16:00,160.075,160.09,160.06,160.08,563300001.0
2007-11-13 06:17:00,160.08,160.08,160.055,160.07,677399996.0
2007-11-13 06:18:00,160.07,160.075,160.06,160.065,408300004.0
2007-11-13 06:19:00,160.065,160.09,160.065,160.085,802400000.0
2007-11-13 06:20:00,160.09,160.125,160.085,160.12,1239299998.0
2007-11-13 06:21:00,160.125,160.175,160.12,160.175,1063500000.0
2007-11-13 06:22:00,160.175,160.23,160.175,160.195,773200007.0
2007-11-13 06:23:00,160.195,160.195,160.14,160.15,915800014.0
2007-11-13 06:24:00,160.15,160.17,160.145,160.17,313600000.0
2007-11-13 06:25:00,160.17,160.275,160.155,160.275,850000009.0
2007-11-13 06:26:00,160.28,160.345,160.245,160.255,1104799998.0
2007-11-13 06:27:00,160.25,160.295,160.25,160.295,382300000.0
2007-11-13 06:28:00,160.295,160.325,160.29,160.325,986899993.0
2007-11-13 06:29:00,160.325,160.325,160.29,160.305,872300016.0
2007-11-13 06:30:00,160.305,160.31,160.24,160.25,981700004.0
2007-11-13 06:31:00,160.25,160.25,160.17,160.19,838100006.0
2007-11-13 06:32:00,160.195,160.195,160.145,160.155,976399997.0
2007-11-13 06:33:00,160.16,160.165,160.15,160.155,355900002.0
2007-11-13 06:34:00,160.155,160.18,160.15,160.18,619400002.0
2007-11-13 06:35:00,160.18,160.185,160.16,160.17,716499995.0
2007-11-13 06:36:00,160.17,160.18,160.155,160.175,1097699999.0
2007-11-13 06:37:00,160.175,160.215,160.165,160.2,1098199991.0
2007-11-13 06:38:00,160.2,160.24,160.2,160.23,1190200013.0
2007-11-13 06:39:00,160.23,160.245,160.22,160.235,523600000.0
2007-11-13 06:40:00,160.245,160.35,160.245,160.32,1445100001.0
2007-11-13 06:41:00,160.32,160.32,160.265,160.31,1121000007.0
2007-11-13 06:42:00,160.31,160.325,160.3,160.325,1157099998.0
2007-11-13 06:43:00,160.325,160.37,160.32,160.345,1013200004.0
2007-11-13 06:44:00,160.345,160.35,160.345,160.35,446700000.0
2007-11-13 06:45:00,160.35,160.385,160.345,160.375,772900004.0
2007-11-13 06:46:00,160.37,160.41,160.36,160.385,1213099989.0
2007-11-13 06:47:00,160.385,160.42,160.385,160.415,1620299992.0
2007-11-13 06:48:00,160.415,160.515,160.415,160.51,961400003.0
2007-11-13 06:49:00,160.51,160.51,160.46,160.46,1014799996.0
2007-11-13 06:50:00,160.46,160.465,160.45,160.465,1994299999.0
2007-11-13 06:51:00,160.465,160.49,160.455,160.48,1157800002.0
2007-11-13 06:52:00,160.48,160.54,160.475,160.53,1631299993.0
2007-11-13 06:53:00,160.525,160.635,160.525,160.635,1614800003.0
2007-11-13 06:54:00,160.635,160.665,160.62,160.65,1210000004.0
2007-11-13 06:55:00,160.65,160.65,160.615,160.615,853500006.0
2007-11-13 06:56:00,160.615,160.615,160.585,160.6,1004000005.0
2007-11-13 06:57:00,160.6,160.61,160.59,160.595,1280599983.0
2007-11-13 06:58:00,160.595,160.615,160.59,160.595,1003699997.0
2007-11-13 06:59:00,160.595,160.615,160.59,160.6,789500002.0
2007-11-13 07:00:00,160.6,160.65,160.595,160.645,640500001.0
2007-11-13 07:01:00,160.65,160.665,160.635,160.64,935800002.0
2007-11-13 07:02:00,160.64,160.64,160.61,160.63,681899999.0
2007-11-13 07:03:00,160.625,160.645,160.625,160.645,686100000.0
2007-11-13 07:04:00,160.645,160.655,160.63,160.645,754600004.0
2007-11-13 07:05:00,160.645,160.655,160.63,160.635,1250599997.0
2007-11-13 07:06:00,160.635,160.64,160.62,160.63,645200007.0
2007-11-13 07:07:00,160.64,160.65,160.615,160.615,367000001.0
2007-11-13 07:08:00,160.615,160.62,160.58,160.62,514900002.0
2007-11-13 07:09:00,160.62,160.625,160.57,160.575,747800000.0
2007-11-13 07:10:00,160.57,160.585,160.555,160.555,609499997.0
2007-11-13 07:11:00,160.56,160.575,160.53,160.53,697399998.0
2007-11-13 07:12:00,160.53,160.535,160.475,160.475,635599996.0
2007-11-13 07:13:00,160.475,160.475,160.465,160.47,119400000.0
2007-11-13 07:14:00,160.47,160.485,160.45,160.48,683300002.0
2007-11-13 07:15:00,160.48,160.51,160.475,160.5,414399999.0
2007-11-13 07:16:00,160.5,160.52,160.495,160.52,260699995.0
2007-11-13 07:17:00,160.515,160.52,160.505,160.515,362899996.0
2007-11-13 07:18:00,160.51,160.54,160.495,160.54,422200004.0
2007-11-13 07:19:00,160.54,160.54,160.515,160.515,348000000.0
2007-11-13 07:20:00,160.515,160.515,160.495,160.5,622000000.0
2007-11-13 07:21:00,160.5,160.555,160.5,160.545,913500005.0
2007-11-13 07:22:00,160.55,160.625,160.535,160.595,1025600004.0
2007-11-13 07:23:00,160.595,160.635,160.565,160.635,841249997.0
2007-11-13 07:24:00,160.635,160.64,160.575,160.58,1179700001.0
2007-11-13 07:25:00,160.58,160.59,160.5,160.505,780500003.0
2007-11-13 07:26:00,160.51,160.52,160.495,160.51,498100005.0
2007-11-13 07:27:00,160.51,160.56,160.51,160.56,312000000.0
2007-11-13 07:28:00,160.56,160.56,160.54,160.545,101101600.0
2007-11-13 07:29:00,160.54,160.59,160.54,160.59,264599999.0
2007-11-13 07:30:00,160.59,160.6,160.575,160.6,165799999.0
2007-11-13 07:31:00,160.6,160.605,160.575,160.575,303599999.0
2007-11-13 07:32:00,160.575,160.585,160.575,160.575,261000000.0
2007-11-13 07:33:00,160.575,160.615,160.555,160.605,501800001.0
2007-11-13 07:34:00,160.605,160.625,160.595,160.605,266299999.0
2007-11-13 07:35:00,160.605,160.615,160.585,160.61,211999999.0
2007-11-13 07:36:00,160.61,160.66,160.61,160.645,368599999.0
2007-11-13 07:37:00,160.645,160.65,160.515,160.515,663099999.0
2007-11-13 07:38:00,160.515,160.525,160.44,160.49,1013199999.0
2007-11-13 07:39:00,160.49,160.585,160.485,160.585,1087100009.0
2007-11-13 07:40:00,160.585,160.585,160.56,160.575,222400000.0
2007-11-13 07:41:00,160.575,160.585,160.56,160.58,860399984.0
2007-11-13 07:42:00,160.575,160.58,160.56,160.565,485400006.0
2007-11-13 07:43:00,160.565,160.61,160.565,160.6,529400001.0
2007-11-13 07:44:00,160.6,160.615,160.595,160.595,433200000.0
2007-11-13 07:45:00,160.595,160.615,160.59,160.595,656400005.0
2007-11-13 07:46:00,160.595,160.635,160.565,160.625,753099998.0
2007-11-13 07:47:00,160.62,160.64,160.575,160.585,589399996.0
2007-11-13 07:48:00,160.585,160.595,160.495,160.5,821049999.0
2007-11-13 07:49:00,160.5,160.505,160.425,160.45,1322900001.0
2007-11-13 07:50:00,160.45,160.475,160.415,160.415,1014300003.0
2007-11-13 07:51:00,160.415,160.46,160.39,160.4,1205999998.0
2007-11-13 07:52:00,160.4,160.415,160.385,160.41,1409100000.0
2007-11-13 07:53:00,160.41,160.425,160.405,160.425,786900000.0
2007-11-13 07:54:00,160.42,160.455,160.41,160.455,502900000.0
2007-11-13 07:55:00,160.455,160.475,160.445,160.465,575200003.0
2007-11-13 07:56:00,160.46,160.505,160.46,160.495,407400005.0
2007-11-13 07:57:00,160.495,160.515,160.485,160.495,509600004.0
2007-11-13 07:58:00,160.495,160.495,160.435,160.465,1016000005.0
2007-11-13 07:59:00,160.465,160.465,160.385,160.435,882700001.0
2007-11-13 08:00:00,160.435,160.475,160.405,160.475,892200000.0
2007-11-13 08:01:00,160.475,160.485,160.46,160.475,1583599992.0
2007-11-13 08:02:00,160.475,160.505,160.475,160.495,882600004.0
2007-11-13 08:03:00,160.495,160.51,160.49,160.495,1182800006.0
2007-11-13 08:04:00,160.495,160.505,160.485,160.505,1046000008.0
2007-11-13 08:05:00,160.51,160.545,160.505,160.54,1527200004.0
2007-11-13 08:06:00,160.54,160.585,160.53,160.555,1692300036.0
2007-11-13 08:07:00,160.56,160.565,160.485,160.485,1876599986.0
2007-11-13 08:08:00,161.11,161.14,161.02,161.04,1530399993.0
2007-11-13 08:09:00,160.425,160.44,160.37,160.375,1530399993.0
2007-11-13 08:10:00,160.375,160.405,160.375,160.4,882300000.0
2007-11-13 08:11:00,160.395,160.425,160.395,160.425,556500003.0
2007-11-13 08:12:00,160.425,160.435,160.415,160.425,615900000.0
2007-11-13 08:13:00,160.425,160.435,160.405,160.42,498949996.0
2007-11-13 08:14:00,160.42,160.525,160.41,160.505,1970199996.0
2007-11-13 08:15:00,160.505,160.525,160.475,160.515,1113649994.0
2007-11-13 08:16:00,160.515,160.515,160.46,160.475,1122399997.0
2007-11-13 08:17:00,160.475,160.515,160.455,160.515,962499999.0
2007-11-13 08:18:00,160.515,160.555,160.5,160.535,1111100000.0
2007-11-13 08:19:00,160.535,160.555,160.505,160.555,678899999.0
2007-11-13 08:20:00,160.555,160.615,160.535,160.61,1000000001.0
2007-11-13 08:21:00,160.61,160.635,160.595,160.62,481199999.0
2007-11-13 08:22:00,160.62,160.625,160.605,160.625,572600000.0
2007-11-13 08:23:00,160.625,160.63,160.59,160.595,531999999.0
2007-11-13 08:24:00,160.605,160.605,160.555,160.595,722449998.0
2007-11-13 08:25:00,160.595,160.595,160.555,160.57,459300003.0
2007-11-13 08:26:00,160.575,160.575,160.535,160.555,596000000.0
2007-11-13 08:27:00,160.56,160.575,160.545,160.565,329500000.0
2007-11-13 08:28:00,160.565,160.575,160.565,160.565,267600000.0
2007-11-13 08:29:00,160.555,160.565,160.555,160.56,218700001.0
2007-11-13 08:30:00,160.56,160.575,160.525,160.575,641000003.0
2007-11-13 08:31:00,160.575,160.605,160.56,160.585,935400008.0
2007-11-13 08:32:00,160.585,160.595,160.58,160.585,313000000.0
2007-11-13 08:33:00,160.585,160.595,160.565,160.565,595800000.0
2007-11-13 08:34:00,160.565,160.59,160.565,160.585,420400000.0
2007-11-13 08:35:00,160.585,160.605,160.565,160.595,812400003.0
2007-11-13 08:36:00,160.595,160.605,160.575,160.595,592300004.0
2007-11-13 08:37:00,160.605,160.615,160.595,160.605,267000000.0
2007-11-13 08:38:00,160.605,160.655,160.595,160.645,850600000.0
2007-11-13 08:39:00,160.645,160.705,160.645,160.705,1175899997.0
2007-11-13 08:40:00,160.71,160.755,160.665,160.735,1542000007.0
2007-11-13 08:41:00,160.735,160.785,160.695,160.785,906000006.0
2007-11-13 08:42:00,160.785,160.845,160.785,160.805,1230900000.0
2007-11-13 08:43:00,160.805,160.865,160.795,160.865,880800003.0
2007-11-13 08:44:00,160.865,160.915,160.845,160.865,871799997.0
2007-11-13 08:45:00,160.865,160.88,160.775,160.815,857799995.0
2007-11-13 08:46:00,160.815,160.865,160.705,160.72,594450000.0
2007-11-13 08:47:00,160.72,160.845,160.72,160.795,983250003.0
2007-11-13 08:48:00,160.795,160.9,160.795,160.885,1493700006.0
2007-11-13 08:49:00,160.885,160.935,160.865,160.935,686000004.0
2007-11-13 08:50:00,160.935,160.975,160.895,160.95,1463199991.0
2007-11-13 08:51:00,160.95,161.055,160.935,161.045,1022200001.0
2007-11-13 08:52:00,161.045,161.055,160.925,160.935,1269100001.0
2007-11-13 08:53:00,160.935,161.025,160.915,161.005,1782299992.0
2007-11-13 08:54:00,161.005,161.015,160.975,161.005,1496100004.0
2007-11-13 08:55:00,161.005,161.04,160.965,160.995,955199998.0
2007-11-13 08:56:00,161.0,161.115,161.0,161.085,1704999992.0
2007-11-13 08:57:00,161.075,161.125,161.06,161.09,1392799999.0
2007-11-13 08:58:00,161.03,161.03,160.97,161.01,924800000.0
2007-11-13 08:59:00,161.0,161.03,160.97,160.99,924800000.0
2007-11-13 09:00:00,161.095,161.095,160.955,160.995,924800000.0
2007-11-13 09:01:00,161.0,161.135,160.995,161.125,1267100010.0
2007-11-13 09:02:00,160.83,160.87,160.81,160.84,1215299986.0
2007-11-13 09:03:00,160.85,160.91,160.85,160.9,1215299986.0
2007-11-13 09:04:00,160.89,160.89,160.84,160.84,1215299986.0
2007-11-13 09:05:00,160.82,160.84,160.79,160.81,1215299986.0
2007-11-13 09:06:00,161.205,161.225,161.145,161.155,1215299986.0
2007-11-13 09:07:00,161.155,161.155,161.075,161.115,1090699997.0
2007-11-13 09:08:00,161.095,161.135,161.015,161.035,1564300010.0
2007-11-13 09:09:00,161.035,161.075,161.035,161.065,928300014.0
2007-11-13 09:10:00,161.075,161.095,161.045,161.06,936999999.0
2007-11-13 09:11:00,161.06,161.06,160.975,161.005,788100000.0
2007-11-13 09:12:00,161.005,161.055,160.975,160.995,1444100003.0
2007-11-13 09:13:00,160.995,161.01,160.95,160.985,2074550000.0
2007-11-13 09:14:00,160.985,161.06,160.98,161.05,1210250004.0
2007-11-13 09:15:00,161.05,161.13,161.05,161.13,1232100001.0
2007-11-13 09:16:00,161.13,161.23,161.12,161.225,1370999998.0
2007-11-13 09:17:00,161.225,161.3,161.22,161.255,1597200004.0
2007-11-13 09:18:00,161.26,161.33,161.26,161.275,1935750003.0
2007-11-13 09:19:00,161.275,161.29,161.26,161.26,1902599982.0
2007-11-13 09:20:00,161.26,161.3,161.225,161.3,1974199992.0
2007-11-13 09:21:00,161.3,161.31,161.245,161.26,1812099981.0
2007-11-13 09:22:00,160.96,160.97,160.93,160.97,1924200006.0
2007-11-13 09:23:00,161.105,161.14,161.03,161.12,1924200006.0
2007-11-13 09:24:00,161.115,161.23,161.115,161.175,1746700009.0
2007-11-13 09:25:00,161.175,161.185,161.165,161.17,1470099990.0
2007-11-13 09:26:00,161.17,161.22,161.165,161.21,1384399987.0
2007-11-13 09:27:00,161.21,161.21,161.18,161.2,640349995.0
2007-11-13 09:28:00,161.2,161.23,161.19,161.22,508000000.0
2007-11-13 09:29:00,161.21,161.25,161.205,161.24,1008699980.0
2007-11-13 09:30:00,161.24,161.25,161.165,161.165,1576899999.0
2007-11-13 09:31:00,160.77,160.77,160.69,160.7,1387799997.0
2007-11-13 09:32:00,161.155,161.16,161.12,161.15,1387799997.0
2007-11-13 09:33:00,161.15,161.185,161.115,161.12,1361200003.0
2007-11-13 09:34:00,160.61,160.61,160.58,160.59,1405699992.0
2007-11-13 09:35:00,161.08,161.1,161.005,161.03,1405699992.0
2007-11-13 09:36:00,161.025,161.025,160.935,161.02,1787700001.0
2007-11-13 09:37:00,161.02,161.045,160.985,161.0,1738099997.0
2007-11-13 09:38:00,161.0,161.025,160.845,160.875,1120499999.0
2007-11-13 09:39:00,160.42,160.44,160.37,160.4,1157599997.0
2007-11-13 09:40:00,160.615,160.755,160.615,160.755,1157599997.0
2007-11-13 09:41:00,160.755,160.98,160.755,160.93,1696699998.0
2007-11-13 09:42:00,160.935,160.975,160.9,160.975,1716699990.0
2007-11-13 09:43:00,160.975,160.99,160.965,160.97,894699999.0
2007-11-13 09:44:00,160.97,160.975,160.9,160.915,1562999999.0
2007-11-13 09:45:00,160.915,160.94,160.905,160.94,1139750003.0
2007-11-13 09:46:00,160.935,160.965,160.915,160.93,527200000.0
2007-11-13 09:47:00,160.94,160.94,160.87,160.905,514350000.0
2007-11-13 09:48:00,160.905,160.935,160.855,160.87,950399998.0
2007-11-13 09:49:00,160.87,160.94,160.855,160.93,1306600002.0
2007-11-13 09:50:00,160.935,161.005,160.935,160.965,1253899994.0
2007-11-13 09:51:00,160.965,160.975,160.955,160.97,633299998.0
2007-11-13 09:52:00,160.975,161.035,160.955,161.02,1220100005.0
2007-11-13 09:53:00,160.28,160.34,160.28,160.33,893299999.0
2007-11-13 09:54:00,161.01,161.04,161.005,161.015,893299999.0
2007-11-13 09:55:00,161.015,161.02,160.985,160.985,1540699998.0
2007-11-13 09:56:00,160.985,161.015,160.98,160.995,915200000.0
2007-11-13 09:57:00,160.995,161.075,160.99,161.05,1103200000.0
2007-11-13 09:58:00,161.05,161.05,160.98,161.03,1552499989.0
2007-11-13 09:59:00,161.03,161.04,160.98,161.01,555199998.0
2007-11-13 10:00:00,161.015,161.025,160.97,160.975,1121899986.0
2007-11-13 10:01:00,160.97,160.975,160.835,160.86,1106500000.0
2007-11-13 10:02:00,160.86,160.885,160.825,160.87,605850000.0
2007-11-13 10:03:00,160.87,160.92,160.85,160.91,937799994.0
2007-11-13 10:04:00,160.905,160.905,160.85,160.855,1287599995.0
2007-11-13 10:05:00,160.85,160.85,160.795,160.82,1075000001.0
2007-11-13 10:06:00,160.82,160.83,160.795,160.825,1042300001.0
2007-11-13 10:07:00,160.825,160.825,160.795,160.82,708000000.0
2007-11-13 10:08:00,160.82,160.855,160.795,160.81,830700000.0
2007-11-13 10:09:00,160.81,160.82,160.795,160.81,1270900001.0
2007-11-13 10:10:00,160.81,160.875,160.8,160.875,869700000.0
2007-11-13 10:11:00,160.875,160.895,160.865,160.885,850100000.0
2007-11-13 10:12:00,160.89,160.915,160.885,160.91,658700000.0
2007-11-13 10:13:00,160.91,160.93,160.9,160.915,588900002.0
2007-11-13 10:14:00,160.915,160.965,160.915,160.96,933400001.0
2007-11-13 10:15:00,160.96,160.965,160.92,160.935,599000001.0
2007-11-13 10:16:00,160.935,160.945,160.885,160.89,1780199989.0
2007-11-13 10:17:00,160.89,160.91,160.875,160.9,449499999.0
2007-11-13 10:18:00,160.9,160.925,160.89,160.92,740499997.0
2007-11-13 10:19:00,160.92,160.94,160.91,160.94,1098799995.0
2007-11-13 10:20:00,160.935,160.96,160.935,160.95,780400000.0
2007-11-13 10:21:00,160.955,160.99,160.925,160.95,986800001.0
2007-11-13 10:22:00,160.95,160.98,160.935,160.98,1563899999.0
2007-11-13 10:23:00,160.98,160.99,160.945,160.96,505400001.0
2007-11-13 10:24:00,160.955,160.955,160.855,160.885,1615600010.0
2007-11-13 10:25:00,160.885,160.925,160.825,160.855,1675199999.0
2007-11-13 10:26:00,160.86,160.89,160.85,160.88,607500000.0
2007-11-13 10:27:00,160.88,160.885,160.805,160.82,761099997.0
2007-11-13 10:28:00,160.82,160.825,160.775,160.81,1047200007.0
2007-11-13 10:29:00,160.81,160.825,160.715,160.74,831550000.0
2007-11-13 10:30:00,160.745,160.795,160.745,160.78,472800000.0
2007-11-13 10:31:00,160.775,160.775,160.705,160.705,824599998.0
2007-11-13 10:32:00,160.71,160.715,160.63,160.66,1135200000.0
2007-11-13 10:33:00,160.66,160.69,160.595,160.62,1673000008.0
2007-11-13 10:34:00,160.62,160.63,160.59,160.6,1756499997.0
2007-11-13 10:35:00,160.605,160.615,160.525,160.54,944400000.0
2007-11-13 10:36:00,160.535,160.58,160.52,160.54,1146600000.0
2007-11-13 10:37:00,160.54,160.54,160.41,160.445,1418600003.0
2007-11-13 10:38:00,160.445,160.445,160.315,160.42,792750000.0
2007-11-13 10:39:00,160.42,160.455,160.385,160.415,1463600002.0
2007-11-13 10:40:00,160.42,160.46,160.395,160.46,1134600001.0
2007-11-13 10:41:00,160.46,160.5,160.435,160.48,1606600005.0
2007-11-13 10:42:00,160.48,160.505,160.48,160.48,1508699997.0
2007-11-13 10:43:00,160.48,160.535,160.455,160.475,962350000.0
2007-11-13 10:44:00,160.475,160.505,160.395,160.455,1638500003.0
2007-11-13 10:45:00,160.455,160.455,160.365,160.37,832100000.0
2007-11-13 10:46:00,160.365,160.4,160.285,160.31,1370200000.0
2007-11-13 10:47:00,160.31,160.335,160.245,160.3,1358500009.0
2007-11-13 10:48:00,160.3,160.355,160.3,160.33,1319199997.0
2007-11-13 10:49:00,160.33,160.335,160.2,160.2,1361449999.0
2007-11-13 10:50:00,160.21,160.245,160.195,160.235,2113800008.0
2007-11-13 10:51:00,160.235,160.315,160.235,160.3,1195900000.0
2007-11-13 10:52:00,160.3,160.315,160.255,160.28,1959899997.0
2007-11-13 10:53:00,160.28,160.355,160.28,160.345,676600000.0
2007-11-13 10:54:00,160.345,160.44,160.325,160.39,1907199996.0
2007-11-13 10:55:00,160.39,160.39,160.29,160.36,1405600000.0
2007-11-13 10:56:00,160.36,160.43,160.36,160.42,1400400013.0
2007-11-13 10:57:00,160.415,160.43,160.32,160.32,813299995.0
2007-11-13 10:58:00,160.32,160.39,160.31,160.355,940199999.0
2007-11-13 10:59:00,160.23,160.23,160.2,160.23,755699999.0
2007-11-13 11:00:00,160.39,160.435,160.35,160.43,755699999.0
2007-11-13 11:01:00,160.45,160.56,160.435,160.56,1148000000.0
2007-11-13 11:02:00,160.56,160.65,160.545,160.59,1742899994.0
2007-11-13 11:03:00,160.59,160.615,160.55,160.59,971150000.0
2007-11-13 11:04:00,160.58,160.66,160.565,160.66,1668499995.0
2007-11-13 11:05:00,160.66,160.73,160.625,160.675,1177299996.0
2007-11-13 11:06:00,160.68,160.68,160.575,160.59,1230950002.0
2007-11-13 11:07:00,160.59,160.59,160.445,160.51,614099999.0
2007-11-13 11:08:00,160.51,160.51,160.375,160.46,764100000.0
2007-11-13 11:09:00,160.46,160.52,160.425,160.52,992100000.0
2007-11-13 11:10:00,160.525,160.53,160.49,160.51,906000000.0
2007-11-13 11:11:00,160.51,160.555,160.495,160.52,987599996.0
2007-11-13 11:12:00,160.52,160.56,160.49,160.555,606400000.0
2007-11-13 11:13:00,160.55,160.655,160.55,160.65,494100000.0
2007-11-13 11:14:00,160.65,160.655,160.595,160.635,883649997.0
2007-11-13 11:15:00,160.635,160.655,160.625,160.63,994400005.0
2007-11-13 11:16:00,160.625,160.665,160.625,160.645,885899999.0
2007-11-13 11:17:00,160.64,160.665,160.56,160.565,1437300000.0
2007-11-13 11:18:00,160.56,160.58,160.545,160.56,610400000.0
2007-11-13 11:19:00,160.555,160.56,160.495,160.495,508100000.0
2007-11-13 11:20:00,160.495,160.505,160.45,160.475,923199994.0
2007-11-13 11:21:00,160.475,160.52,160.47,160.5,497000000.0
2007-11-13 11:22:00,160.5,160.55,160.5,160.525,921300000.0
2007-11-13 11:23:00,160.525,160.54,160.48,160.51,1165300001.0
2007-11-13 11:24:00,160.51,160.52,160.45,160.49,1036599999.0
2007-11-13 11:25:00,160.49,160.54,160.49,160.53,1231899999.0
2007-11-13 11:26:00,160.53,160.54,160.495,160.52,923300004.0
2007-11-13 11:27:00,160.52,160.52,160.455,160.475,1352800002.0
2007-11-13 11:28:00,160.47,160.475,160.445,160.465,1638799992.0
2007-11-13 11:29:00,160.465,160.47,160.445,160.465,753100000.0
2007-11-13 11:30:00,160.465,160.545,160.44,160.45,1318999996.0
2007-11-13 11:31:00,160.45,160.47,160.435,160.47,591999999.0
2007-11-13 11:32:00,160.47,160.47,160.46,160.46,1033600002.0
2007-11-13 11:33:00,160.47,160.51,160.435,160.45,1606599999.0
2007-11-13 11:34:00,160.46,160.485,160.45,160.455,1310500006.0
2007-11-13 11:35:00,160.455,160.5,160.44,160.5,2035799999.0
2007-11-13 11:36:00,160.5,160.54,160.47,160.47,1744099985.0
2007-11-13 11:37:00,160.47,160.52,160.455,160.51,1416000002.0
2007-11-13 11:38:00,160.51,160.51,160.42,160.44,834000001.0
2007-11-13 11:39:00,160.44,160.44,160.42,160.43,870200001.0
2007-11-13 11:40:00,160.43,160.43,160.395,160.42,900700000.0
2007-11-13 11:41:00,160.42,160.46,160.405,160.445,1640799994.0
2007-11-13 11:42:00,160.44,160.475,160.39,160.41,1274250007.0
2007-11-13 11:43:00,160.41,160.415,160.355,160.355,952899994.0
2007-11-13 11:44:00,160.355,160.355,160.325,160.325,699899999.0
2007-11-13 11:45:00,160.32,160.345,160.295,160.295,1417600001.0
2007-11-13 11:46:00,160.295,160.31,160.28,160.285,1193299992.0
2007-11-13 11:47:00,160.285,160.295,160.245,160.265,910700000.0
2007-11-13 11:48:00,160.255,160.28,160.225,160.23,1078899996.0
2007-11-13 11:49:00,160.22,160.25,160.215,160.245,1288800000.0
2007-11-13 11:50:00,160.245,160.29,160.205,160.205,1011800002.0
2007-11-13 11:51:00,160.205,160.205,160.125,160.125,1712100010.0
2007-11-13 11:52:00,160.135,160.15,160.105,160.12,1217700001.0
2007-11-13 11:53:00,160.12,160.125,160.085,160.09,981100003.0
2007-11-13 11:54:00,160.085,160.1,160.07,160.085,857350002.0
2007-11-13 11:55:00,160.085,160.095,160.07,160.07,1124600004.0
2007-11-13 11:56:00,160.065,160.14,160.06,160.135,783899999.0
2007-11-13 11:57:00,160.135,160.16,160.125,160.16,740700004.0
2007-11-13 11:58:00,160.16,160.22,160.16,160.215,980299998.0
2007-11-13 11:59:00,160.215,160.225,160.195,160.225,1445200010.0
2007-11-13 12:00:00,160.23,160.24,160.155,160.215,707799995.0
2007-11-13 12:01:00,160.215,160.235,160.175,160.215,1764000010.0
2007-11-13 12:02:00,160.215,160.245,160.205,160.235,1604799989.0
2007-11-13 12:03:00,160.235,160.235,160.205,160.235,1443599991.0
2007-11-13 12:04:00,160.225,160.335,160.215,160.285,1787299999.0
2007-11-13 12:05:00,160.285,160.365,160.265,160.365,1712399989.0
2007-11-13 12:06:00,160.365,160.41,160.365,160.395,1613499989.0
2007-11-13 12:07:00,160.395,160.425,160.36,160.375,1682500001.0
2007-11-13 12:08:00,160.37,160.385,160.33,160.33,1737499999.0
2007-11-13 12:09:00,160.33,160.365,160.325,160.36,1224300002.0
2007-11-13 12:10:00,160.36,160.475,160.36,160.465,1733899991.0
2007-11-13 12:11:00,160.465,160.475,160.37,160.405,2103099992.0
2007-11-13 12:12:00,160.405,160.465,160.395,160.445,885299999.0
2007-11-13 12:13:00,160.445,160.475,160.425,160.425,1470799978.0
2007-11-13 12:14:00,160.425,160.465,160.425,160.445,1209799988.0
2007-11-13 12:15:00,160.445,160.455,160.37,160.375,1392100004.0
2007-11-13 12:16:00,160.385,160.395,160.285,160.285,778400000.0
2007-11-13 12:17:00,160.285,160.285,160.185,160.195,791700000.0
2007-11-13 12:18:00,160.235,160.255,160.205,160.245,644200000.0
2007-11-13 12:19:00,160.245,160.265,160.205,160.205,528000000.0
2007-11-13 12:20:00,160.205,160.335,160.185,160.285,979299991.0
2007-11-13 12:21:00,160.285,160.315,160.265,160.285,1116200003.0
2007-11-13 12:22:00,160.285,160.285,160.215,160.245,1035999999.0
2007-11-13 12:23:00,160.255,160.275,160.225,160.23,1211300009.0
2007-11-13 12:24:00,160.225,160.255,160.18,160.205,856299997.0
2007-11-13 12:25:00,160.205,160.295,160.205,160.255,941500001.0
2007-11-13 12:26:00,160.255,160.255,160.205,160.225,643099999.0
2007-11-13 12:27:00,160.23,160.245,160.225,160.235,259200000.0
2007-11-13 12:28:00,160.235,160.235,160.165,160.165,930399999.0
2007-11-13 12:29:00,160.18,160.255,160.175,160.235,1084200002.0
2007-11-13 12:30:00,160.235,160.235,160.195,160.205,1082100009.0
2007-11-13 12:31:00,160.37,160.41,160.3,160.41,1492099992.0
2007-11-13 12:32:00,160.42,160.44,160.31,160.38,1492099992.0
2007-11-13 12:33:00,160.085,160.095,160.055,160.07,1492099992.0
2007-11-13 12:34:00,160.065,160.085,160.055,160.075,1018500003.0
2007-11-13 12:35:00,160.075,160.115,160.075,160.115,1091899997.0
2007-11-13 12:36:00,160.105,160.21,160.105,160.21,951200000.0
2007-11-13 12:37:00,160.21,160.295,160.21,160.28,1296000009.0
2007-11-13 12:38:00,160.285,160.37,160.275,160.275,2026500002.0
2007-11-13 12:39:00,160.275,160.285,160.23,160.265,1615299997.0
2007-11-13 12:40:00,160.265,160.275,160.255,160.265,1805000007.0
2007-11-13 12:41:00,160.265,160.335,160.265,160.335,1804200007.0
2007-11-13 12:42:00,160.48,160.51,160.46,160.49,1514200000.0
2007-11-13 12:43:00,160.5,160.52,160.45,160.49,1514200000.0
2007-11-13 12:44:00,160.345,160.365,160.295,160.355,1514200000.0
2007-11-13 12:45:00,160.345,160.405,160.345,160.375,1717600005.0
2007-11-13 12:46:00,160.385,160.385,160.285,160.305,1850999992.0
2007-11-13 12:47:00,160.49,160.61,160.49,160.59,1563299995.0
2007-11-13 12:48:00,160.6,160.63,160.58,160.59,1563299995.0
2007-11-13 12:49:00,160.6,160.62,160.59,160.59,1563299995.0
2007-11-13 12:50:00,160.365,160.405,160.345,160.395,1563299995.0
2007-11-13 12:51:00,160.395,160.465,160.355,160.445,1623700001.0
2007-11-13 12:52:00,160.59,160.62,160.55,160.61,1630599993.0
2007-11-13 12:53:00,160.365,160.405,160.365,160.39,1630599993.0
2007-11-13 12:54:00,160.39,160.405,160.355,160.365,1828400006.0
2007-11-13 12:55:00,160.365,160.365,160.255,160.255,1575099996.0
2007-11-13 12:56:00,160.255,160.285,160.245,160.285,959000001.0
2007-11-13 12:57:00,160.285,160.295,160.26,160.28,1040800002.0
2007-11-13 12:58:00,160.275,160.305,160.255,160.285,888299999.0
2007-11-13 12:59:00,160.285,160.305,160.255,160.255,612500000.0
2007-11-13 13:00:00,160.255,160.295,160.235,160.285,1394599989.0
2007-11-13 13:01:00,160.285,160.315,160.275,160.315,1107100011.0
2007-11-13 13:02:00,160.315,160.335,160.295,160.335,1354299991.0
2007-11-13 13:03:00,160.335,160.375,160.325,160.375,416800000.0
2007-11-13 13:04:00,160.375,160.45,160.375,160.415,1711099997.0
2007-11-13 13:05:00,160.415,160.485,160.41,160.47,1331400004.0
2007-11-13 13:06:00,160.47,160.485,160.445,160.465,1127199997.0
2007-11-13 13:07:00,160.46,160.545,160.445,160.535,1676199990.0
2007-11-13 13:08:00,160.525,160.625,160.495,160.585,1723949989.0
2007-11-13 13:09:00,160.585,160.605,160.505,160.515,1210700003.0
2007-11-13 13:10:00,160.515,160.575,160.515,160.565,1671899993.0
2007-11-13 13:11:00,160.565,160.665,160.555,160.665,1969999994.0
2007-11-13 13:12:00,160.66,160.7,160.655,160.675,1419399996.0
2007-11-13 13:13:00,160.675,160.735,160.65,160.685,1101400004.0
2007-11-13 13:14:00,160.685,160.795,160.665,160.795,1813000000.0
2007-11-13 13:15:00,160.79,160.825,160.705,160.705,1324700010.0
2007-11-13 13:16:00,160.705,160.705,160.66,160.695,656500000.0
2007-11-13 13:17:00,160.695,160.695,160.615,160.635,755200000.0
2007-11-13 13:18:00,160.635,160.665,160.625,160.665,820000000.0
2007-11-13 13:19:00,160.665,160.665,160.605,160.625,954500001.0
2007-11-13 13:20:00,160.625,160.675,160.625,160.655,1371900003.0
2007-11-13 13:21:00,160.655,160.655,160.525,160.57,1388199998.0
2007-11-13 13:22:00,160.575,160.585,160.455,160.485,1720100008.0
2007-11-13 13:23:00,160.485,160.565,160.475,160.565,1778800010.0
2007-11-13 13:24:00,160.565,160.565,160.475,160.535,1143549998.0
2007-11-13 13:25:00,160.535,160.535,160.445,160.455,1193299991.0
2007-11-13 13:26:00,160.455,160.475,160.415,160.415,1073399998.0
2007-11-13 13:27:00,160.415,160.425,160.345,160.385,2107599999.0
2007-11-13 13:28:00,160.385,160.425,160.275,160.395,1964800001.0
2007-11-13 13:29:00,160.395,160.415,160.3,160.315,780300000.0
2007-11-13 13:30:00,160.305,160.395,160.245,160.385,1555899993.0
2007-11-13 13:31:00,160.39,160.425,160.305,160.425,1332999996.0
2007-11-13 13:32:00,160.425,160.45,160.325,160.395,747299999.0
2007-11-13 13:33:00,160.395,160.425,160.375,160.415,831300001.0
2007-11-13 13:34:00,160.415,160.475,160.405,160.435,997199999.0
2007-11-13 13:35:00,160.435,160.495,160.42,160.455,995400007.0
2007-11-13 13:36:00,160.455,160.465,160.41,160.435,1558400007.0
2007-11-13 13:37:00,160.435,160.495,160.425,160.485,671200006.0
2007-11-13 13:38:00,160.485,160.545,160.465,160.54,1599800002.0
2007-11-13 13:39:00,160.545,160.545,160.505,160.525,1472599997.0
2007-11-13 13:40:00,160.525,160.535,160.465,160.465,1288699996.0
2007-11-13 13:41:00,160.465,160.505,160.415,160.465,1716199988.0
2007-11-13 13:42:00,160.475,160.515,160.465,160.505,1508600004.0
2007-11-13 13:43:00,160.505,160.525,160.465,160.505,929899995.0
2007-11-13 13:44:00,160.485,160.525,160.485,160.505,1711800004.0
2007-11-13 13:45:00,160.5,160.515,160.48,160.485,770899994.0
2007-11-13 13:46:00,160.485,160.515,160.485,160.505,498100004.0
2007-11-13 13:47:00,160.505,160.625,160.505,160.605,844199997.0
2007-11-13 13:48:00,160.605,160.645,160.59,160.6,1105600001.0
2007-11-13 13:49:00,160.605,160.635,160.585,160.605,1530400002.0
2007-11-13 13:50:00,160.605,160.675,160.58,160.635,1546699995.0
2007-11-13 13:51:00,160.635,160.685,160.605,160.615,822600000.0
2007-11-13 13:52:00,160.615,160.635,160.555,160.625,1207200000.0
2007-11-13 13:53:00,160.625,160.69,160.625,160.655,1326399987.0
2007-11-13 13:54:00,160.655,160.695,160.605,160.62,2064900002.0
2007-11-13 13:55:00,160.62,160.625,160.545,160.58,1898000002.0
2007-11-13 13:56:00,160.575,160.695,160.525,160.695,1386900000.0
2007-11-13 13:57:00,160.695,160.695,160.635,160.665,1205299996.0
2007-11-13 13:58:00,160.66,160.665,160.585,160.605,500799998.0
2007-11-13 13:59:00,160.61,160.645,160.565,160.625,1772299995.0
2007-11-13 14:00:00,160.635,160.705,160.625,160.675,1343400005.0
2007-11-13 14:01:00,160.675,160.705,160.675,160.695,634400004.0
2007-11-13 14:02:00,160.695,160.695,160.645,160.665,778400004.0
2007-11-13 14:03:00,160.665,160.665,160.61,160.625,722100000.0
2007-11-13 14:04:00,160.615,160.635,160.615,160.625,383299999.0
2007-11-13 14:05:00,160.615,160.62,160.58,160.585,1011800008.0
2007-11-13 14:06:00,160.585,160.62,160.585,160.615,1113999996.0
2007-11-13 14:07:00,160.615,160.615,160.585,160.605,945600000.0
2007-11-13 14:08:00,160.605,160.665,160.605,160.665,1057499998.0
2007-11-13 14:09:00,160.665,160.745,160.655,160.745,1207200001.0
2007-11-13 14:10:00,161.05,161.09,161.04,161.04,1089899990.0
2007-11-13 14:11:00,160.785,160.785,160.715,160.76,1089899990.0
2007-11-13 14:12:00,160.76,160.785,160.745,160.775,861200008.0
2007-11-13 14:13:00,160.775,160.805,160.765,160.78,1527250016.0
2007-11-13 14:14:00,161.05,161.05,160.93,160.94,1281900006.0
2007-11-13 14:15:00,160.93,160.95,160.83,160.95,1281900006.0
2007-11-13 14:16:00,160.915,160.955,160.905,160.945,1281900006.0
2007-11-13 14:17:00,160.88,160.89,160.87,160.89,1070400005.0
2007-11-13 14:18:00,160.88,160.89,160.85,160.87,1070400005.0
2007-11-13 14:19:00,161.09,161.095,161.005,161.025,1070400005.0
2007-11-13 14:20:00,161.025,161.045,160.905,160.965,1639900006.0
2007-11-13 14:21:00,160.96,160.975,160.8,160.805,1410399997.0
2007-11-13 14:22:00,160.795,160.865,160.755,160.855,1737999997.0
2007-11-13 14:23:00,160.855,160.865,160.82,160.86,1147900000.0
2007-11-13 14:24:00,160.86,160.935,160.855,160.925,1498900008.0
2007-11-13 14:25:00,160.925,160.93,160.885,160.915,968800002.0
2007-11-13 14:26:00,160.915,160.935,160.855,160.915,899100003.0
2007-11-13 14:27:00,160.915,160.985,160.91,160.94,1396200006.0
2007-11-13 14:28:00,160.94,160.94,160.865,160.91,1140900002.0
2007-11-13 14:29:00,160.91,161.045,160.895,161.035,1003099999.0
2007-11-13 14:30:00,161.035,161.045,161.015,161.025,975999997.0
2007-11-13 14:31:00,161.025,161.045,161.005,161.005,1360699993.0
2007-11-13 14:32:00,161.005,161.045,160.995,161.025,1199799998.0
2007-11-13 14:33:00,161.025,161.035,160.955,160.975,1349699994.0
2007-11-13 14:34:00,160.965,160.985,160.965,160.98,391699999.0
2007-11-13 14:35:00,160.98,160.995,160.965,160.975,1061700003.0
2007-11-13 14:36:00,160.975,160.985,160.935,160.935,1083099999.0
2007-11-13 14:37:00,160.935,160.935,160.885,160.925,904600000.0
2007-11-13 14:38:00,160.915,160.945,160.9,160.92,1506200007.0
2007-11-13 14:39:00,160.925,160.935,160.895,160.925,534200000.0
2007-11-13 14:40:00,160.925,161.005,160.925,160.985,894800000.0
2007-11-13 14:41:00,160.985,161.005,160.865,160.9,1275800000.0
2007-11-13 14:42:00,160.9,160.905,160.87,160.885,766200002.0
2007-11-13 14:43:00,160.885,160.885,160.855,160.885,658299995.0
2007-11-13 14:44:00,160.885,160.895,160.87,160.875,829400000.0
2007-11-13 14:45:00,160.875,160.88,160.845,160.86,1220499993.0
2007-11-13 14:46:00,160.86,160.875,160.85,160.865,695399999.0
2007-11-13 14:47:00,160.865,160.875,160.855,160.875,453799996.0
2007-11-13 14:48:00,160.875,160.905,160.835,160.855,1037000006.0
2007-11-13 14:49:00,160.845,160.905,160.835,160.9,1388700012.0
2007-11-13 14:50:00,160.905,160.915,160.885,160.885,535649998.0
2007-11-13 14:51:00,160.885,160.895,160.845,160.875,492300001.0
2007-11-13 14:52:00,160.875,160.885,160.825,160.83,1373900003.0
2007-11-13 14:53:00,160.835,160.875,160.795,160.865,1072700002.0
2007-11-13 14:54:00,160.865,160.915,160.855,160.915,671300001.0
2007-11-13 14:55:00,160.915,160.925,160.905,160.915,854899998.0
2007-11-13 14:56:00,160.91,160.935,160.905,160.915,695900004.0
2007-11-13 14:57:00,160.915,160.975,160.895,160.965,1229700000.0
2007-11-13 14:58:00,160.965,160.995,160.965,160.995,588099997.0
2007-11-13 14:59:00,160.995,160.995,160.945,160.945,890300001.0
2007-11-13 15:00:00,160.945,160.985,160.895,160.985,819100001.0
2007-11-13 15:01:00,160.985,161.025,160.965,161.025,732700001.0
2007-11-13 15:02:00,161.025,161.065,161.01,161.055,1288299998.0
2007-11-13 15:03:00,161.055,161.145,161.055,161.135,1457699997.0
2007-11-13 15:04:00,161.135,161.255,161.135,161.205,2111600001.0
2007-11-13 15:05:00,161.205,161.225,161.13,161.13,2001300008.0
2007-11-13 15:06:00,160.9,160.91,160.88,160.89,1999700011.0
2007-11-13 15:07:00,161.1,161.135,161.075,161.085,1999700011.0
2007-11-13 15:08:00,161.085,161.085,161.03,161.045,1643300009.0
2007-11-13 15:09:00,161.045,161.075,161.035,161.05,1852299996.0
2007-11-13 15:10:00,161.05,161.095,161.05,161.05,1579600000.0
2007-11-13 15:11:00,161.05,161.075,161.05,161.055,1418699997.0
2007-11-13 15:12:00,161.055,161.065,161.025,161.055,1199300003.0
2007-11-13 15:13:00,161.02,161.04,161.02,161.03,1759200005.0
2007-11-13 15:14:00,161.055,161.055,160.945,160.945,1759200005.0
2007-11-13 15:15:00,160.945,160.97,160.835,160.965,1816000002.0
2007-11-13 15:16:00,160.965,160.965,160.865,160.9,1296000000.0
2007-11-13 15:17:00,160.9,160.905,160.885,160.895,846600000.0
2007-11-13 15:18:00,160.9,160.9,160.865,160.875,1441999997.0
2007-11-13 15:19:00,160.875,160.905,160.805,160.805,1840199996.0
2007-11-13 15:20:00,160.815,160.815,160.675,160.675,1170700003.0
2007-11-13 15:21:00,160.675,160.695,160.575,160.585,1588399994.0
2007-11-13 15:22:00,160.585,160.665,160.555,160.655,1698599995.0
2007-11-13 15:23:00,160.98,161.0,160.95,160.97,1285799997.0
2007-11-13 15:24:00,160.68,160.685,160.625,160.655,1285799997.0
2007-11-13 15:25:00,160.655,160.705,160.65,160.675,1580300011.0
2007-11-13 15:26:00,160.675,160.685,160.64,160.665,999999999.0
2007-11-13 15:27:00,160.665,160.685,160.645,160.66,802400001.0
2007-11-13 15:28:00,160.66,160.685,160.625,160.65,1150099996.0
2007-11-13 15:29:00,160.645,160.68,160.625,160.645,1444600000.0
2007-11-13 15:30:00,160.645,160.67,160.625,160.67,1695699993.0
2007-11-13 15:31:00,160.665,160.69,160.635,160.675,1750800005.0
2007-11-13 15:32:00,160.675,160.755,160.675,160.75,882800000.0
2007-11-13 15:33:00,160.75,160.805,160.75,160.795,1300799983.0
2007-11-13 15:34:00,160.795,160.825,160.755,160.815,1511100000.0
2007-11-13 15:35:00,160.805,160.82,160.725,160.755,1022414804.0
2007-11-13 15:36:00,161.0,161.04,160.97,161.02,2015600002.0
2007-11-13 15:37:00,160.725,160.735,160.705,160.735,2015600002.0
2007-11-13 15:38:00,160.735,160.735,160.695,160.695,754699989.0
2007-11-13 15:39:00,160.695,160.725,160.665,160.715,1813899983.0
2007-11-13 15:40:00,160.705,160.755,160.705,160.745,1330900001.0
2007-11-13 15:41:00,160.745,160.76,160.715,160.76,750500001.0
2007-11-13 15:42:00,160.765,160.845,160.755,160.78,1397599997.0
2007-11-13 15:43:00,160.785,160.805,160.76,160.765,1270599999.0
2007-11-13 15:44:00,160.76,160.77,160.75,160.77,590100000.0
2007-11-13 15:45:00,160.775,160.79,160.745,160.755,1031400006.0
2007-11-13 15:46:00,160.755,160.765,160.695,160.705,1720400006.0
2007-11-13 15:47:00,160.71,160.715,160.675,160.675,1207200001.0
2007-11-13 15:48:00,160.675,160.725,160.66,160.715,1466200005.0
2007-11-13 15:49:00,160.705,160.765,160.705,160.725,1198500004.0
2007-11-13 15:50:00,160.725,160.745,160.715,160.74,786699994.0
2007-11-13 15:51:00,160.74,160.755,160.725,160.735,829900000.0
2007-11-13 15:52:00,160.735,160.755,160.725,160.735,621200002.0
2007-11-13 15:53:00,160.735,160.75,160.725,160.735,1184600002.0
2007-11-13 15:54:00,160.735,160.765,160.73,160.765,1174499998.0
2007-11-13 15:55:00,160.765,160.855,160.76,160.845,1076399998.0
2007-11-13 15:56:00,160.845,160.915,160.835,160.915,1777300000.0
2007-11-13 15:57:00,160.925,160.985,160.915,160.965,1298450000.0
2007-11-13 15:58:00,160.96,160.98,160.93,160.935,1488200004.0
2007-11-13 15:59:00,160.98,160.99,160.97,160.98,1643700012.0
2007-11-13 16:00:00,160.935,160.955,160.865,160.88,1643700012.0
2007-11-13 16:01:00,160.885,160.895,160.845,160.885,1455699995.0
2007-11-13 16:02:00,160.885,160.935,160.87,160.915,1789799998.0
2007-11-13 16:03:00,160.915,160.945,160.88,160.925,1669100000.0
2007-11-13 16:04:00,160.925,160.935,160.865,160.875,1751810806.0
2007-11-13 16:05:00,160.875,160.905,160.855,160.895,1886599995.0
2007-11-13 16:06:00,160.895,160.915,160.89,160.905,1099800001.0
2007-11-13 16:07:00,160.9,160.955,160.895,160.925,1331500005.0
2007-11-13 16:08:00,160.925,160.935,160.895,160.925,1006200000.0
2007-11-13 16:09:00,160.92,160.955,160.895,160.925,1589699993.0
2007-11-13 16:10:00,160.925,161.055,160.92,161.055,1954799992.0
2007-11-13 16:11:00,161.055,161.105,161.045,161.075,1888399992.0
2007-11-13 16:12:00,161.075,161.085,161.025,161.025,1209236886.0
2007-11-13 16:13:00,161.025,161.055,161.025,161.035,1596800016.0
2007-11-13 16:14:00,161.09,161.13,161.08,161.11,1419000000.0
2007-11-13 16:15:00,161.1,161.1,161.05,161.07,1419000000.0
2007-11-13 16:16:00,161.115,161.135,161.085,161.105,1419000000.0
2007-11-13 16:17:00,161.105,161.185,161.095,161.18,1532299996.0
2007-11-13 16:18:00,161.175,161.185,161.12,161.125,1224023895.0
2007-11-13 16:19:00,161.125,161.135,161.105,161.115,761900000.0
2007-11-13 16:20:00,161.115,161.115,161.055,161.075,1283199999.0
2007-11-13 16:21:00,161.07,161.07,160.985,161.005,1743300007.0
2007-11-13 16:22:00,161.015,161.025,160.985,161.0,1706600004.0
2007-11-13 16:23:00,160.995,161.015,160.96,160.98,1373899997.0
2007-11-13 16:24:00,160.985,161.025,160.965,161.025,1997800003.0
2007-11-13 16:25:00,161.02,161.035,160.985,160.985,1673100001.0
2007-11-13 16:26:00,160.985,160.995,160.93,160.965,1068100002.0
2007-11-13 16:27:00,160.965,160.985,160.895,160.915,1796699994.0
2007-11-13 16:28:00,160.915,160.965,160.915,160.93,1559199999.0
2007-11-13 16:29:00,160.935,160.955,160.885,160.895,1842200002.0
2007-11-13 16:30:00,161.23,161.23,161.16,161.19,1886299988.0
2007-11-13 16:31:00,160.885,160.955,160.875,160.945,1886299988.0
2007-11-13 16:32:00,160.94,160.975,160.895,160.905,1745200005.0
2007-11-13 16:33:00,160.905,160.925,160.885,160.905,1263599988.0
2007-11-13 16:34:00,160.905,160.915,160.845,160.91,1940900014.0
2007-11-13 16:35:00,161.13,161.19,161.12,161.14,1506900001.0
2007-11-13 16:36:00,161.005,161.045,160.975,161.025,1506900001.0
2007-11-13 16:37:00,161.025,161.085,160.99,161.085,1894099993.0
2007-11-13 16:38:00,161.12,161.13,161.1,161.11,1827199991.0
2007-11-13 16:39:00,161.075,161.245,161.055,161.2,1827199991.0
2007-11-13 16:40:00,161.205,161.215,161.135,161.155,1481100002.0
2007-11-13 16:41:00,161.17,161.185,161.11,161.16,1213199994.0
2007-11-13 16:42:00,161.16,161.285,161.145,161.225,1259100002.0
2007-11-13 16:43:00,161.225,161.225,161.15,161.175,1805900005.0
2007-11-13 16:44:00,161.165,161.175,161.065,161.085,1560560392.0
2007-11-13 16:45:00,161.085,161.125,161.05,161.085,1574599999.0
2007-11-13 16:46:00,161.085,161.085,161.005,161.055,946300001.0
2007-11-13 16:47:00,161.055,161.085,161.04,161.075,1246199997.0
2007-11-13 16:48:00,161.075,161.075,161.03,161.035,1711599998.0
2007-11-13 16:49:00,161.035,161.075,161.005,161.055,1954100002.0
2007-11-13 16:50:00,161.055,161.055,160.98,161.03,1475600009.0
2007-11-13 16:51:00,161.05,161.14,161.04,161.14,943700000.0
2007-11-13 16:52:00,161.13,161.14,161.1,161.12,943700000.0
2007-11-13 16:53:00,161.11,161.2,161.1,161.19,943700000.0
2007-11-13 16:54:00,161.17,161.19,161.11,161.11,943700000.0
2007-11-13 16:55:00,161.03,161.065,160.985,160.985,943700000.0
2007-11-13 16:56:00,160.985,161.035,160.97,161.015,1517900001.0
2007-11-13 16:57:00,161.015,161.05,160.995,161.05,1194900001.0
2007-11-13 16:58:00,161.035,161.045,160.995,160.995,1530699999.0
2007-11-13 16:59:00,161.0,161.005,160.985,161.005,535386900.0
2007-11-13 17:00:00,161.005,161.035,160.925,161.03,1578199993.0
2007-11-13 17:01:00,161.045,161.065,160.985,161.055,1814999990.0
2007-11-13 17:02:00,161.055,161.145,161.045,161.08,1589799997.0
2007-11-13 17:03:00,161.085,161.16,161.04,161.08,2030700002.0
2007-11-13 17:04:00,161.08,161.145,161.065,161.115,1810563204.0
2007-11-13 17:05:00,161.115,161.185,161.105,161.15,1940600003.0
2007-11-13 17:06:00,161.155,161.235,161.145,161.195,1769349999.0
2007-11-13 17:07:00,161.05,161.09,161.05,161.07,1967200005.0
2007-11-13 17:08:00,161.215,161.215,161.095,161.105,1967200005.0
2007-11-13 17:09:00,161.105,161.135,161.075,161.115,1726899995.0
2007-11-13 17:10:00,161.115,161.115,161.025,161.06,2125899987.0
2007-11-13 17:11:00,161.06,161.115,161.06,161.11,1863999999.0
2007-11-13 17:12:00,161.115,161.125,161.045,161.075,1799800002.0
2007-11-13 17:13:00,161.075,161.095,161.065,161.09,1578399989.0
2007-11-13 17:14:00,160.9,160.95,160.9,160.95,1204399993.0
2007-11-13 17:15:00,161.12,161.12,161.06,161.07,1204399993.0
2007-11-13 17:16:00,161.07,161.095,161.025,161.035,2032499979.0
2007-11-13 17:17:00,161.035,161.065,161.015,161.035,1012999996.0
2007-11-13 17:18:00,161.04,161.075,161.015,161.035,1371300004.0
2007-11-13 17:19:00,161.035,161.105,161.025,161.105,1418949984.0
2007-11-13 17:20:00,160.99,161.03,160.98,160.99,1968899999.0
2007-11-13 17:21:00,161.0,161.11,161.0,161.06,1968899999.0
2007-11-13 17:22:00,161.05,161.14,161.05,161.08,1968899999.0
2007-11-13 17:23:00,161.1,161.13,161.075,161.115,1968899999.0
2007-11-13 17:24:00,161.115,161.165,161.085,161.14,2003099998.0
2007-11-13 17:25:00,161.145,161.155,161.115,161.12,789200001.0
2007-11-13 17:26:00,161.12,161.13,161.11,161.11,1787299996.0
2007-11-13 17:27:00,161.175,161.18,161.125,161.135,1787299996.0
2007-11-13 17:28:00,161.135,161.155,161.105,161.14,2055699998.0
2007-11-13 17:29:00,161.145,161.245,161.135,161.23,1630300001.0
2007-11-13 17:30:00,161.23,161.245,161.175,161.205,1261600000.0
2007-11-13 17:31:00,161.205,161.265,161.165,161.215,1269462895.0
2007-11-13 17:32:00,161.215,161.235,161.175,161.195,940099999.0
2007-11-13 17:33:00,161.195,161.22,161.175,161.175,913799998.0
2007-11-13 17:34:00,161.175,161.18,161.115,161.145,1450600002.0
2007-11-13 17:35:00,161.145,161.2,161.135,161.165,948599999.0
2007-11-13 17:36:00,161.165,161.165,161.125,161.125,765800000.0
2007-11-13 17:37:00,161.135,161.155,161.115,161.145,734449999.0
2007-11-13 17:38:00,161.145,161.145,161.115,161.12,1189699992.0
2007-11-13 17:39:00,161.115,161.155,161.105,161.105,907099998.0
2007-11-13 17:40:00,161.105,161.165,161.09,161.115,924300003.0
2007-11-13 17:41:00,161.115,161.175,161.095,161.105,1102700001.0
2007-11-13 17:42:00,161.105,161.175,161.105,161.165,1300299997.0
2007-11-13 17:43:00,161.17,161.185,161.135,161.14,708800000.0
2007-11-13 17:44:00,161.145,161.185,161.135,161.185,1199199995.0
2007-11-13 17:45:00,161.185,161.205,161.175,161.195,604900001.0
2007-11-13 17:46:00,161.195,161.235,161.175,161.21,1272699998.0
2007-11-13 17:47:00,161.215,161.235,161.175,161.185,1506099993.0
2007-11-13 17:48:00,161.185,161.195,161.155,161.165,1409999994.0
2007-11-13 17:49:00,161.165,161.175,161.105,161.12,904100000.0
2007-11-13 17:50:00,161.12,161.155,161.075,161.075,1237300006.0
2007-11-13 17:51:00,161.075,161.145,161.055,161.145,714900000.0
2007-11-13 17:52:00,161.145,161.15,161.115,161.135,1059300001.0
2007-11-13 17:53:00,161.135,161.205,161.12,161.205,1013699998.0
2007-11-13 17:54:00,161.205,161.205,161.125,161.125,757899999.0
2007-11-13 17:55:00,161.125,161.125,161.075,161.105,1142099990.0
2007-11-13 17:56:00,161.105,161.125,161.045,161.055,1285399997.0
2007-11-13 17:57:00,161.045,161.11,161.03,161.035,1733999998.0
2007-11-13 17:58:00,161.02,161.03,161.0,161.0,2046800003.0
2007-11-13 17:59:00,160.99,161.03,160.99,161.01,2046800003.0
2007-11-13 18:00:00,160.965,160.975,160.935,160.945,2046800003.0
2007-11-13 18:01:00,161.0,161.0,160.93,160.94,1256399995.0
2007-11-13 18:02:00,160.945,161.01,160.945,161.0,1256399995.0
2007-11-13 18:03:00,161.0,161.0,160.93,160.955,1849000011.0
2007-11-13 18:04:00,160.96,160.98,160.96,160.97,1440399997.0
2007-11-13 18:05:00,160.98,160.98,160.92,160.92,1440399997.0
2007-11-13 18:06:00,160.93,161.0,160.93,161.0,1440399997.0
2007-11-13 18:07:00,161.055,161.1,161.055,161.075,1440399997.0
2007-11-13 18:08:00,161.08,161.095,161.035,161.06,2140499982.0
2007-11-13 18:09:00,161.065,161.095,161.045,161.055,1686399991.0
2007-11-13 18:10:00,161.06,161.08,160.995,161.045,1856800000.0
2007-11-13 18:11:00,161.09,161.09,161.03,161.04,1111000003.0
2007-11-13 18:12:00,161.03,161.05,161.01,161.02,1111000003.0
2007-11-13 18:13:00,160.955,160.995,160.93,160.93,1111000003.0
2007-11-13 18:14:00,160.93,160.965,160.91,160.96,1331599999.0
2007-11-13 18:15:00,160.96,161.035,160.945,160.995,1367700000.0
2007-11-13 18:16:00,161.01,161.035,160.965,160.965,1185185198.0
2007-11-13 18:17:00,160.97,161.025,160.935,161.01,1975699988.0
2007-11-13 18:18:00,161.01,161.03,160.975,161.02,974000001.0
2007-11-13 18:19:00,161.02,161.065,161.0,161.005,965299999.0
2007-11-13 18:20:00,161.005,161.04,160.975,161.005,2107800001.0
2007-11-13 18:21:00,161.005,161.125,161.005,161.065,1494400003.0
2007-11-13 18:22:00,161.065,161.155,161.065,161.095,1543400009.0
2007-11-13 18:23:00,161.03,161.04,161.03,161.04,1595899998.0
2007-11-13 18:24:00,161.125,161.125,161.095,161.095,1595899998.0
2007-11-13 18:25:00,161.105,161.145,161.085,161.145,1969000001.0
2007-11-13 18:26:00,161.145,161.155,161.12,161.135,1534050016.0
2007-11-13 18:27:00,161.125,161.145,161.095,161.135,1492299993.0
2007-11-13 18:28:00,161.135,161.185,161.135,161.16,1369399999.0
2007-11-13 18:29:00,161.16,161.205,161.16,161.205,1440499997.0
2007-11-13 18:30:00,161.205,161.235,161.195,161.205,1133800003.0
2007-11-13 18:31:00,161.205,161.215,161.165,161.18,2028600009.0
2007-11-13 18:32:00,161.18,161.205,161.165,161.185,1895600002.0
2007-11-13 18:33:00,161.18,161.235,161.18,161.225,1731799997.0
2007-11-13 18:34:00,161.07,161.08,161.06,161.06,2018099990.0
2007-11-13 18:35:00,161.185,161.21,161.16,161.195,2018099990.0
2007-11-13 18:36:00,161.195,161.225,161.165,161.195,2031599991.0
2007-11-13 18:37:00,161.185,161.195,161.135,161.14,1369899994.0
2007-11-13 18:38:00,161.14,161.165,161.12,161.13,1462599999.0
2007-11-13 18:39:00,161.125,161.145,161.08,161.115,1901600005.0
2007-11-13 18:40:00,161.115,161.125,161.065,161.085,1694700007.0
2007-11-13 18:41:00,161.085,161.125,161.065,161.12,1461999997.0
2007-11-13 18:42:00,161.115,161.115,161.025,161.055,1559400012.0
2007-11-13 18:43:00,161.06,161.065,161.03,161.065,1104299996.0
2007-11-13 18:44:00,161.065,161.085,161.025,161.025,1759900003.0
2007-11-13 18:45:00,161.025,161.025,160.995,161.015,1466600002.0
2007-11-13 18:46:00,161.03,161.04,161.03,161.03,991200000.0
2007-11-13 18:47:00,161.04,161.04,161.02,161.03,991200000.0
2007-11-13 18:48:00,161.04,161.05,161.04,161.05,991200000.0
2007-11-13 18:49:00,161.04,161.04,161.02,161.02,991200000.0
2007-11-13 18:50:00,161.03,161.04,161.02,161.04,991200000.0
2007-11-13 18:51:00,161.03,161.055,161.03,161.05,991200000.0
2007-11-13 18:52:00,161.055,161.06,161.01,161.015,1176900002.0
2007-11-13 18:53:00,161.005,161.02,160.985,161.005,1134999998.0
2007-11-13 18:54:00,161.02,161.04,161.02,161.04,1719599998.0
2007-11-13 18:55:00,160.975,161.035,160.915,161.02,1719599998.0
2007-11-13 18:56:00,161.02,161.045,160.99,161.015,1779899999.0
2007-11-13 18:57:00,161.015,161.035,161.0,161.035,1125700000.0
2007-11-13 18:58:00,161.035,161.04,161.005,161.005,1947600007.0
2007-11-13 18:59:00,160.95,160.97,160.93,160.97,1331400016.0
2007-11-13 19:00:00,161.015,161.015,160.985,161.0,1331400016.0
2007-11-13 19:01:00,161.0,161.005,160.945,160.945,1384799996.0
2007-11-13 19:02:00,160.945,160.955,160.915,160.945,1086099999.0
2007-11-13 19:03:00,160.945,160.975,160.945,160.975,1964699992.0
2007-11-13 19:04:00,160.975,160.99,160.97,160.985,570799998.0
2007-11-13 19:05:00,160.985,160.99,160.93,160.93,1154399994.0
2007-11-13 19:06:00,160.93,161.01,160.915,161.01,1998699988.0
2007-11-13 19:07:00,160.97,161.04,160.97,161.04,1858800004.0
2007-11-13 19:08:00,161.025,161.105,161.025,161.1,1858800004.0
2007-11-13 19:09:00,161.095,161.125,161.085,161.105,1404600004.0
2007-11-13 19:10:00,161.105,161.125,161.095,161.095,1320499989.0
2007-11-13 19:11:00,161.02,161.03,161.02,161.02,1219100001.0
2007-11-13 19:12:00,161.035,161.055,161.025,161.025,1219100001.0
2007-11-13 19:13:00,161.025,161.05,161.025,161.05,1022799998.0
2007-11-13 19:14:00,161.05,161.055,161.025,161.025,1289799993.0
2007-11-13 19:15:00,161.025,161.035,160.995,161.03,1459400000.0
2007-11-13 19:16:00,161.03,161.035,161.015,161.015,1428600002.0
2007-11-13 19:17:00,161.07,161.07,161.06,161.07,1211699987.0
2007-11-13 19:18:00,161.025,161.07,161.015,161.055,1211699987.0
2007-11-13 19:19:00,161.08,161.1,161.06,161.06,1041300011.0
2007-11-13 19:20:00,161.03,161.06,161.02,161.025,1041300011.0
2007-11-13 19:21:00,161.025,161.03,161.025,161.03,485599999.0
2007-11-13 19:22:00,161.03,161.035,161.015,161.035,711100009.0
2007-11-13 19:23:00,161.035,161.05,161.025,161.045,640499999.0
2007-11-13 19:24:00,161.03,161.08,161.03,161.06,1374799996.0
2007-11-13 19:25:00,161.05,161.06,161.02,161.06,1374799996.0
2007-11-13 19:26:00,161.065,161.075,161.045,161.06,1374799996.0
2007-11-13 19:27:00,161.06,161.095,161.055,161.09,565799999.0
2007-11-13 19:28:00,161.09,161.09,161.065,161.075,792499995.0
2007-11-13 19:29:00,161.075,161.085,161.055,161.07,1368100001.0
2007-11-13 19:30:00,161.07,161.115,161.055,161.075,1702099999.0
2007-11-13 19:31:00,161.075,161.08,161.055,161.055,2136999976.0
2007-11-13 19:32:00,161.055,161.065,161.05,161.055,1148899999.0
2007-11-13 19:33:00,161.055,161.065,161.055,161.065,691200012.0
2007-11-13 19:34:00,161.055,161.095,161.055,161.06,806400000.0
2007-11-13 19:35:00,161.06,161.085,161.035,161.075,2097699999.0
2007-11-13 19:36:00,161.09,161.09,161.07,161.08,1181699990.0
2007-11-13 19:37:00,161.055,161.08,161.055,161.065,1181699990.0
2007-11-13 19:38:00,161.065,161.075,161.045,161.05,1990600023.0
2007-11-13 19:39:00,161.05,161.075,161.045,161.05,1169400001.0
2007-11-13 19:40:00,161.055,161.075,161.045,161.065,755200007.0
2007-11-13 19:41:00,161.065,161.07,161.05,161.055,509600000.0
2007-11-13 19:42:00,161.055,161.085,161.05,161.07,799000000.0
2007-11-13 19:43:00,161.07,161.07,161.045,161.05,667799998.0
2007-11-13 19:44:00,161.05,161.075,161.05,161.075,687699998.0
2007-11-13 19:45:00,161.075,161.075,161.055,161.055,893599992.0
2007-11-13 19:46:00,161.055,161.055,161.04,161.04,440499999.0
2007-11-13 19:47:00,161.04,161.045,161.025,161.04,945500001.0
2007-11-13 19:48:00,161.04,161.06,161.04,161.06,220400000.0
2007-11-13 19:49:00,161.06,161.06,161.02,161.02,824499996.0
2007-11-13 19:50:00,161.035,161.045,161.015,161.04,1181499996.0
2007-11-13 19:51:00,161.04,161.06,161.015,161.015,1695100010.0
2007-11-13 19:52:00,161.015,161.02,161.005,161.015,812399997.0
2007-11-13 19:53:00,161.015,161.04,161.01,161.04,622400000.0
2007-11-13 19:54:00,161.04,161.05,161.03,161.05,431900000.0
2007-11-13 19:55:00,161.05,161.06,161.045,161.05,1002899993.0
2007-11-13 19:56:00,161.05,161.055,161.015,161.045,1142300000.0
2007-11-13 19:57:00,161.14,161.15,161.14,161.15,1443900004.0
2007-11-13 19:58:00,160.98,160.985,160.925,160.935,1443900004.0
2007-11-13 19:59:00,160.935,160.985,160.935,160.975,1166800003.0
2007-11-13 20:00:00,160.985,161.03,160.975,161.01,1604700006.0
2007-11-13 20:01:00,161.01,161.03,160.99,161.03,1726499990.0
2007-11-13 20:02:00,161.03,161.03,160.995,161.015,1163799986.0
2007-11-13 20:03:00,161.005,161.065,161.005,161.055,1392899996.0
2007-11-13 20:04:00,161.055,161.065,161.02,161.025,1805399977.0
2007-11-13 20:05:00,161.025,161.025,160.965,160.965,2093799989.0
2007-11-13 20:06:00,161.19,161.2,161.19,161.2,2057099997.0
2007-11-13 20:07:00,160.985,161.045,160.975,161.045,2057099997.0
2007-11-13 20:08:00,161.035,161.045,161.025,161.035,1441300014.0
2007-11-13 20:09:00,161.045,161.045,161.015,161.035,1917400002.0
2007-11-13 20:10:00,161.035,161.035,161.025,161.03,1517200000.0
2007-11-13 20:11:00,161.03,161.035,161.015,161.025,1720499998.0
2007-11-13 20:12:00,161.22,161.24,161.21,161.22,1367800009.0
2007-11-13 20:13:00,161.045,161.045,161.015,161.035,1367800009.0
2007-11-13 20:14:00,161.035,161.035,161.015,161.025,1268299999.0
2007-11-13 20:15:00,161.015,161.055,161.015,161.045,1407199990.0
2007-11-13 20:16:00,161.055,161.075,161.045,161.075,1414500005.0
2007-11-13 20:17:00,161.07,161.085,161.065,161.08,1134200000.0
2007-11-13 20:18:00,161.08,161.085,161.065,161.08,723599999.0
2007-11-13 20:19:00,161.085,161.115,161.065,161.065,820600000.0
2007-11-13 20:20:00,161.065,161.065,161.045,161.05,556800000.0
2007-11-13 20:21:00,161.05,161.055,161.015,161.015,890399995.0
2007-11-13 20:22:00,161.015,161.025,161.005,161.015,1285199992.0
2007-11-13 20:23:00,161.015,161.035,161.015,161.015,1119299999.0
2007-11-13 20:24:00,161.22,161.24,161.22,161.24,1236500004.0
2007-11-13 20:25:00,161.06,161.075,161.035,161.065,1236500004.0
2007-11-13 20:26:00,161.065,161.075,161.045,161.045,1174800007.0
2007-11-13 20:27:00,161.05,161.075,161.05,161.07,673499994.0
2007-11-13 20:28:00,161.07,161.075,161.035,161.065,902699998.0
2007-11-13 20:29:00,161.21,161.21,161.2,161.21,1401000012.0
2007-11-13 20:30:00,161.095,161.115,161.085,161.115,1401000012.0
2007-11-13 20:31:00,161.115,161.12,161.085,161.085,1269300005.0
2007-11-13 20:32:00,161.085,161.11,161.065,161.095,1511900000.0
2007-11-13 20:33:00,161.095,161.105,161.085,161.105,701000003.0
2007-11-13 20:34:00,161.105,161.105,161.085,161.09,1168099996.0
2007-11-13 20:35:00,161.09,161.1,161.085,161.095,746799994.0
2007-11-13 20:36:00,161.095,161.1,161.085,161.085,883999999.0
2007-11-13 20:37:00,161.085,161.1,161.07,161.085,716199997.0
2007-11-13 20:38:00,161.075,161.1,161.075,161.08,1378599994.0
2007-11-13 20:39:00,161.08,161.08,161.055,161.08,850700001.0
2007-11-13 20:40:00,161.08,161.085,161.075,161.085,313600000.0
2007-11-13 20:41:00,161.085,161.085,161.06,161.07,422564000.0
2007-11-13 20:42:00,161.075,161.125,161.075,161.125,1563400016.0
2007-11-13 20:43:00,161.125,161.135,161.115,161.115,2093799975.0
2007-11-13 20:44:00,161.115,161.135,161.11,161.11,1118600003.0
2007-11-13 20:45:00,161.12,161.135,161.095,161.095,1715400002.0
2007-11-13 20:46:00,161.095,161.115,161.095,161.11,717300007.0
2007-11-13 20:47:00,161.115,161.125,161.095,161.105,1397500004.0
2007-11-13 20:48:00,161.115,161.125,161.105,161.125,812000000.0
2007-11-13 20:49:00,161.125,161.125,161.095,161.105,1203799992.0
2007-11-13 20:50:00,161.105,161.145,161.095,161.11,1653999987.0
2007-11-13 20:51:00,161.105,161.145,161.095,161.135,1661500024.0
2007-11-13 20:52:00,161.115,161.2,161.115,161.2,1619599997.0
2007-11-13 20:53:00,161.2,161.23,161.195,161.225,881799999.0
2007-11-13 20:54:00,161.225,161.225,161.205,161.21,1927699994.0
2007-11-13 20:55:00,161.21,161.21,161.19,161.19,496800000.0
2007-11-13 20:56:00,161.19,161.19,161.16,161.16,973900011.0
2007-11-13 20:57:00,161.16,161.165,161.145,161.16,1013900001.0
2007-11-13 20:58:00,161.16,161.195,161.16,161.185,922200007.0
2007-11-13 20:59:00,161.195,161.195,161.155,161.155,1510199997.0
2007-11-13 21:00:00,161.165,161.175,161.145,161.155,752000003.0
2007-11-13 21:01:00,161.145,161.165,161.145,161.155,590100003.0
2007-11-13 21:02:00,161.155,161.155,161.14,161.155,306799999.0
2007-11-13 21:03:00,161.155,161.165,161.135,161.165,605027199.0
2007-11-13 21:04:00,161.165,161.195,161.155,161.195,723099999.0
2007-11-13 21:05:00,161.19,161.23,161.175,161.215,1289900010.0
2007-11-13 21:06:00,161.215,161.215,161.205,161.215,860000002.0
2007-11-13 21:07:00,161.215,161.215,161.195,161.21,1088200001.0
2007-11-13 21:08:00,161.21,161.215,161.195,161.205,734199995.0
2007-11-13 21:09:00,161.205,161.215,161.175,161.195,1307799996.0
2007-11-13 21:10:00,161.195,161.215,161.195,161.205,1011399998.0
2007-11-13 21:11:00,161.215,161.215,161.205,161.215,767000002.0
2007-11-13 21:12:00,161.21,161.255,161.21,161.215,1317499999.0
2007-11-13 21:13:00,161.215,161.225,161.195,161.215,2062900011.0
2007-11-13 21:14:00,161.215,161.225,161.205,161.215,1455500006.0
2007-11-13 21:15:00,161.215,161.225,161.205,161.215,592199995.0
2007-11-13 21:16:00,161.215,161.215,161.205,161.205,853900003.0
2007-11-13 21:17:00,161.205,161.23,161.205,161.22,1557300000.0
2007-11-13 21:18:00,161.22,161.24,161.215,161.235,1026399992.0
2007-11-13 21:19:00,161.235,161.24,161.215,161.225,1518000003.0
2007-11-13 21:20:00,161.23,161.255,161.225,161.245,1838800003.0
2007-11-13 21:21:00,161.255,161.27,161.235,161.27,1328000002.0
2007-11-13 21:22:00,161.27,161.275,161.225,161.24,1667400015.0
2007-11-13 21:23:00,161.24,161.245,161.235,161.24,1754499993.0
2007-11-13 21:24:00,161.24,161.245,161.225,161.235,1708900002.0
2007-11-13 21:25:00,161.24,161.255,161.215,161.24,1738199997.0
2007-11-13 21:26:00,161.245,161.245,161.22,161.22,1363999999.0
2007-11-13 21:27:00,161.225,161.245,161.215,161.225,1130899996.0
2007-11-13 21:28:00,161.225,161.245,161.215,161.225,1328299998.0
2007-11-13 21:29:00,161.225,161.225,161.205,161.205,1153700002.0
2007-11-13 21:30:00,161.215,161.245,161.205,161.235,1403000014.0
2007-11-13 21:31:00,161.77,161.78,161.76,161.76,2063200007.0
2007-11-13 21:32:00,161.255,161.285,161.255,161.275,2063200007.0
2007-11-13 21:33:00,161.275,161.275,161.245,161.245,1088499995.0
2007-11-13 21:34:00,161.77,161.78,161.74,161.78,2107249999.0
2007-11-13 21:35:00,161.77,161.77,161.73,161.75,2107249999.0
2007-11-13 21:36:00,161.495,161.565,161.495,161.535,2107249999.0
2007-11-13 21:37:00,161.54,161.56,161.485,161.485,1690000002.0
2007-11-13 21:38:00,161.485,161.545,161.485,161.515,1384900008.0
2007-11-13 21:39:00,161.515,161.52,161.465,161.465,1099506405.0
2007-11-13 21:40:00,161.465,161.52,161.445,161.515,2109300003.0
2007-11-13 21:41:00,161.515,161.53,161.485,161.525,1577799997.0
2007-11-13 21:42:00,161.53,161.555,161.52,161.545,746502998.0
2007-11-13 21:43:00,161.545,161.545,161.515,161.52,438099996.0
2007-11-13 21:44:00,161.515,161.54,161.495,161.515,903599994.0
2007-11-13 21:45:00,161.515,161.545,161.505,161.545,927499997.0
2007-11-13 21:46:00,161.545,161.56,161.51,161.51,1213500002.0
2007-11-13 21:47:00,161.51,161.56,161.51,161.53,826199996.0
2007-11-13 21:48:00,161.53,161.58,161.525,161.565,601200000.0
2007-11-13 21:49:00,161.575,161.58,161.555,161.565,716000005.0
2007-11-13 21:50:00,161.57,161.645,161.565,161.625,1126400001.0
2007-11-13 21:51:00,161.625,161.635,161.605,161.62,1275305997.0
2007-11-13 21:52:00,161.62,161.625,161.59,161.6,1096300002.0
2007-11-13 21:53:00,161.6,161.605,161.555,161.575,1267299996.0
2007-11-13 21:54:00,161.575,161.575,161.545,161.565,1727400007.0
2007-11-13 21:55:00,161.565,161.585,161.545,161.585,1968600024.0
2007-11-13 21:56:00,161.585,161.585,161.535,161.565,2113499998.0
2007-11-13 21:57:00,161.565,161.565,161.525,161.525,858299999.0
2007-11-13 21:58:00,161.535,161.545,161.515,161.545,1424199982.0
2007-11-13 21:59:00,161.535,161.535,161.475,161.51,1739300000.0
2007-11-13 22:00:00,161.505,161.625,161.505,161.61,1490400004.0
2007-11-13 22:01:00,161.61,161.625,161.595,161.625,794199999.0
2007-11-13 22:02:00,161.625,161.745,161.625,161.745,1992399989.0
2007-11-13 22:03:00,161.745,161.905,161.745,161.865,1337399995.0
2007-11-13 22:04:00,161.865,161.885,161.845,161.865,1988599983.0
2007-11-13 22:05:00,161.865,161.875,161.815,161.815,1442199994.0
2007-11-13 22:06:00,161.815,161.845,161.805,161.805,1448915004.0
2007-11-13 22:07:00,161.805,161.815,161.79,161.805,1856599995.0
2007-11-13 22:08:00,161.805,161.815,161.77,161.77,1312800001.0
2007-11-13 22:09:00,161.765,161.775,161.755,161.77,1041400000.0
2007-11-13 22:10:00,161.77,161.805,161.77,161.795,1142700000.0
2007-11-13 22:11:00,161.795,161.835,161.765,161.815,1982999999.0
2007-11-13 22:12:00,161.815,161.815,161.78,161.79,1429699997.0
2007-11-13 22:13:00,161.79,161.8,161.735,161.755,1759300007.0
2007-11-13 22:14:00,161.755,161.77,161.735,161.75,786700005.0
2007-11-13 22:15:00,161.75,161.75,161.725,161.74,755200000.0
2007-11-13 22:16:00,161.74,161.75,161.725,161.73,654100000.0
2007-11-13 22:17:00,161.73,161.73,161.695,161.705,943000000.0
2007-11-13 22:18:00,161.705,161.725,161.685,161.705,1403900002.0
2007-11-13 22:19:00,161.705,161.78,161.705,161.765,1001000000.0
2007-11-13 22:20:00,161.76,161.77,161.715,161.75,773900002.0
2007-11-13 22:21:00,161.75,161.765,161.735,161.735,795399999.0
2007-11-13 22:22:00,161.735,161.735,161.695,161.73,1510700009.0
2007-11-13 22:23:00,161.73,161.735,161.695,161.735,1165000000.0
2007-11-13 22:24:00,161.735,161.735,161.7,161.73,1635600011.0
2007-11-13 22:25:00,161.73,161.74,161.725,161.73,583799999.0
2007-11-13 22:26:00,161.73,161.775,161.725,161.76,708000000.0
2007-11-13 22:27:00,161.76,161.785,161.75,161.785,873699999.0
2007-11-13 22:28:00,161.785,161.8,161.77,161.79,859700001.0
2007-11-13 22:29:00,161.79,161.83,161.79,161.805,1344599998.0
2007-11-13 22:30:00,161.805,161.81,161.775,161.785,1264799996.0
2007-11-13 22:31:00,161.785,161.795,161.765,161.765,1631900007.0
2007-11-13 22:32:00,161.77,161.785,161.765,161.785,1189599998.0
2007-11-13 22:33:00,162.09,162.09,162.06,162.07,1120500005.0
2007-11-13 22:34:00,162.06,162.07,162.03,162.03,1120500005.0
2007-11-13 22:35:00,162.04,162.04,162.02,162.03,1120500005.0
2007-11-13 22:36:00,161.745,161.745,161.725,161.73,1120500005.0
2007-11-13 22:37:00,161.73,161.755,161.725,161.735,1042699996.0
2007-11-13 22:38:00,161.725,161.76,161.725,161.75,1047099989.0
2007-11-13 22:39:00,161.75,161.775,161.75,161.77,331000001.0
2007-11-13 22:40:00,161.77,161.825,161.765,161.82,901300001.0
2007-11-13 22:41:00,161.82,161.855,161.81,161.845,1191000002.0
2007-11-13 22:42:00,161.845,161.855,161.82,161.855,2008100020.0
2007-11-13 22:43:00,161.855,161.855,161.815,161.83,920800000.0
2007-11-13 22:44:00,161.825,161.905,161.805,161.885,1637099978.0
2007-11-13 22:45:00,161.89,161.91,161.875,161.885,1545600009.0
2007-11-13 22:46:00,161.875,161.905,161.875,161.885,875800006.0
2007-11-13 22:47:00,161.885,161.975,161.885,161.965,717999993.0
2007-11-13 22:48:00,161.965,162.015,161.955,161.98,1794000002.0
2007-11-13 22:49:00,161.985,161.995,161.94,161.965,1291000000.0
2007-11-13 22:50:00,161.965,161.995,161.935,161.97,1592899990.0
2007-11-13 22:51:00,161.965,161.985,161.865,161.885,1790299998.0
2007-11-13 22:52:00,161.88,161.895,161.865,161.885,1304200001.0
2007-11-13 22:53:00,161.885,161.885,161.865,161.87,1469299991.0
2007-11-13 22:54:00,161.875,161.89,161.865,161.885,1322000005.0
2007-11-13 22:55:00,161.885,161.9,161.845,161.89,1474299998.0
2007-11-13 22:56:00,161.89,161.935,161.885,161.92,1409099992.0
2007-11-13 22:57:00,161.92,161.925,161.905,161.925,1779700002.0
2007-11-13 22:58:00,161.925,161.925,161.865,161.865,832199995.0
2007-11-13 22:59:00,161.865,161.89,161.855,161.885,1547000004.0
2007-11-13 23:00:00,161.88,161.905,161.875,161.905,1193399997.0
2007-11-13 23:01:00,161.905,161.94,161.905,161.94,583899997.0
2007-11-13 23:02:00,161.935,161.995,161.925,161.98,1034199997.0
2007-11-13 23:03:00,161.975,161.985,161.945,161.965,691100001.0
2007-11-13 23:04:00,161.965,161.975,161.945,161.945,766799998.0
2007-11-13 23:05:00,161.94,161.95,161.915,161.93,779100004.0
2007-11-13 23:06:00,161.925,161.955,161.925,161.935,389300004.0
2007-11-13 23:07:00,161.935,161.945,161.925,161.935,124800000.0
2007-11-13 23:08:00,161.935,161.945,161.895,161.925,1238699988.0
2007-11-13 23:09:00,161.935,161.96,161.925,161.945,510050000.0
2007-11-13 23:10:00,161.955,161.955,161.945,161.955,77500000.0
2007-11-13 23:11:00,161.955,161.995,161.955,161.975,908099999.0
2007-11-13 23:12:00,161.985,161.995,161.965,161.965,1140099989.0
2007-11-13 23:13:00,161.975,161.975,161.96,161.975,837099995.0
2007-11-13 23:14:00,161.975,161.985,161.97,161.98,284599999.0
2007-11-13 23:15:00,161.98,161.985,161.965,161.975,475099989.0
2007-11-13 23:16:00,161.975,161.985,161.975,161.985,951299993.0
2007-11-13 23:17:00,161.985,161.995,161.965,161.985,2000599985.0
2007-11-13 23:18:00,161.985,161.995,161.965,161.98,456400002.0
2007-11-13 23:19:00,161.985,161.99,161.965,161.99,718500009.0
2007-11-13 23:20:00,161.99,161.995,161.98,161.99,648600000.0
2007-11-13 23:21:00,161.99,161.99,161.965,161.985,925500008.0
2007-11-13 23:22:00,161.985,161.99,161.975,161.975,643199993.0
2007-11-13 23:23:00,161.985,161.99,161.975,161.985,292200000.0
2007-11-13 23:24:00,161.985,162.01,161.975,162.005,530699999.0
2007-11-13 23:25:00,162.005,162.01,161.99,162.005,377699999.0
2007-11-13 23:26:00,162.005,162.025,162.005,162.01,310900001.0
2007-11-13 23:27:00,162.01,162.055,162.005,162.055,673199999.0
2007-11-13 23:28:00,162.055,162.065,162.035,162.05,646199999.0
2007-11-13 23:29:00,162.05,162.065,162.045,162.065,388000000.0
2007-11-13 23:30:00,162.065,162.095,162.055,162.09,939199997.0
2007-11-13 23:31:00,162.09,162.095,162.075,162.09,396000000.0
2007-11-13 23:32:00,162.09,162.105,162.075,162.085,505200001.0
2007-11-13 23:33:00,162.085,162.095,162.055,162.065,596200002.0
2007-11-13 23:34:00,162.075,162.075,162.035,162.04,794899995.0
2007-11-13 23:35:00,162.04,162.055,162.025,162.04,1208999982.0
2007-11-13 23:36:00,162.04,162.04,162.035,162.035,180699998.0
2007-11-13 23:37:00,162.035,162.055,162.035,162.04,584000000.0
2007-11-13 23:38:00,162.04,162.045,162.015,162.025,735199997.0
2007-11-13 23:39:00,162.015,162.025,162.015,162.015,335700006.0
2007-11-13 23:40:00,162.015,162.025,161.995,161.995,786000003.0
2007-11-13 23:41:00,162.005,162.01,161.96,161.96,745899998.0
2007-11-13 23:42:00,161.96,161.96,161.95,161.95,155800000.0
2007-11-13 23:43:00,161.95,161.95,161.925,161.94,832200002.0
2007-11-13 23:44:00,161.94,161.94,161.925,161.93,313900000.0
2007-11-13 23:45:00,161.93,161.93,161.905,161.905,925399997.0
2007-11-13 23:46:00,161.905,161.935,161.895,161.925,820800001.0
2007-11-13 23:47:00,161.925,161.955,161.915,161.935,435700000.0
2007-11-13 23:48:00,161.935,161.98,161.935,161.98,432199998.0
2007-11-13 23:49:00,161.98,162.02,161.975,162.015,1022099999.0
2007-11-13 23:50:00,162.015,162.015,161.985,161.995,353899999.0
2007-11-13 23:51:00,162.005,162.01,161.975,162.005,261300000.0
2007-11-13 23:52:00,162.005,162.025,161.995,161.995,821899997.0
2007-11-13 23:53:00,161.995,161.995,161.955,161.965,261300000.0
2007-11-13 23:54:00,161.965,161.965,161.945,161.96,366399999.0
2007-11-13 23:55:00,161.96,161.965,161.945,161.945,287200000.0
2007-11-13 23:56:00,161.955,161.975,161.945,161.955,192700000.0
2007-11-13 23:57:00,161.955,161.965,161.935,161.965,1034900006.0
2007-11-13 23:58:00,161.965,161.995,161.945,161.995,841300001.0
2007-11-13 23:59:00,161.985,161.985,161.925,161.935,856400000.0
2007-11-14 00:00:00,161.935,161.945,161.825,161.825,750500000.0
2007-11-14 00:01:00,161.825,161.855,161.815,161.845,349000000.0
2007-11-14 00:02:00,161.845,161.845,161.825,161.825,357100000.0
2007-11-14 00:03:00,161.825,161.885,161.815,161.865,333600000.0
2007-11-14 00:04:00,161.865,161.905,161.85,161.89,602900008.0
2007-11-14 00:05:00,161.89,161.89,161.885,161.885,442700000.0
2007-11-14 00:06:00,161.885,161.89,161.88,161.89,395300000.0
2007-11-14 00:07:00,161.885,161.89,161.865,161.88,336800007.0
2007-11-14 00:08:00,161.88,161.89,161.88,161.88,740300034.0
2007-11-14 00:09:00,161.855,161.89,161.84,161.89,418600002.0
2007-11-14 00:10:00,161.88,161.89,161.85,161.88,365100000.0
2007-11-14 00:11:00,161.85,161.91,161.85,161.91,560399994.0
2007-11-14 00:12:00,161.91,161.96,161.91,161.94,930600000.0
2007-11-14 00:13:00,161.94,162.0,161.94,161.97,787000001.0
2007-11-14 00:14:00,161.97,161.98,161.95,161.95,508400019.0
2007-11-14 00:15:00,161.98,161.98,161.97,161.98,727100007.0
2007-11-14 00:16:00,161.98,162.03,161.98,162.01,277600000.0
2007-11-14 00:17:00,162.01,162.01,161.93,161.99,315400000.0
2007-11-14 00:18:00,161.99,162.0,161.975,161.995,502400000.0
2007-11-14 00:19:00,162.0,162.03,161.995,162.005,341700000.0
2007-11-14 00:20:00,162.005,162.005,161.965,161.965,216599998.0
2007-11-14 00:21:00,161.965,162.005,161.965,161.99,333600000.0
2007-11-14 00:22:00,161.99,162.01,161.98,162.005,363000002.0
2007-11-14 00:23:00,162.005,162.01,161.98,161.995,282099997.0
2007-11-14 00:24:00,161.995,161.995,161.97,161.985,804600003.0
2007-11-14 00:25:00,161.985,161.99,161.975,161.99,443200001.0
2007-11-14 00:26:00,161.99,162.055,161.99,162.045,560200000.0
2007-11-14 00:27:00,162.055,162.075,162.025,162.065,801200000.0
2007-11-14 00:28:00,162.065,162.075,162.045,162.075,456200000.0
2007-11-14 00:29:00,162.075,162.105,162.065,162.08,539500001.0
2007-11-14 00:30:00,162.08,162.115,162.08,162.115,688900008.0
2007-11-14 00:31:00,162.105,162.115,162.08,162.085,426499999.0
2007-11-14 00:32:00,162.085,162.085,162.075,162.08,699000004.0
2007-11-14 00:33:00,162.08,162.08,162.08,162.08,206600000.0
2007-11-14 00:34:00,162.08,162.08,162.07,162.075,292699995.0
2007-11-14 00:35:00,162.075,162.085,162.06,162.065,594699999.0
2007-11-14 00:36:00,162.065,162.08,162.05,162.06,343300000.0
2007-11-14 00:37:00,162.06,162.07,162.035,162.06,468100000.0
2007-11-14 00:38:00,162.06,162.06,162.035,162.06,323200000.0
2007-11-14 00:39:00,162.06,162.11,162.06,162.11,487700000.0
2007-11-14 00:40:00,162.11,162.11,162.09,162.11,44400001.0
2007-11-14 00:41:00,162.11,162.11,162.095,162.11,32800000.0
2007-11-14 00:42:00,162.1,162.135,162.1,162.11,112300000.0
2007-11-14 00:43:00,162.095,162.11,162.07,162.11,103600000.0
2007-11-14 00:44:00,162.11,162.125,162.11,162.115,145200000.0
2007-11-14 00:45:00,162.11,162.14,162.11,162.14,177799997.0
2007-11-14 00:46:00,162.14,162.14,162.14,162.14,6100000.0
2007-11-14 00:47:00,162.115,162.14,162.105,162.14,82000001.0
2007-11-14 00:48:00,162.14,162.14,162.125,162.14,126100000.0
2007-11-14 00:49:00,162.14,162.16,162.125,162.16,422000001.0
2007-11-14 00:50:00,162.16,162.18,162.155,162.18,601100010.0
2007-11-14 00:51:00,162.18,162.2,162.165,162.175,1050399995.0
2007-11-14 00:52:00,162.175,162.195,162.14,162.185,1335600007.0
2007-11-14 00:53:00,162.185,162.29,162.185,162.28,876299994.0
2007-11-14 00:54:00,162.28,162.28,162.24,162.28,41600000.0
2007-11-14 00:55:00,162.28,162.28,162.225,162.245,137000000.0
2007-11-14 00:56:00,162.245,162.25,162.205,162.21,1404000004.0
2007-11-14 00:57:00,162.22,162.235,162.21,162.23,1084500006.0
2007-11-14 00:58:00,162.23,162.23,162.195,162.2,1447900008.0
2007-11-14 00:59:00,162.2,162.215,162.19,162.19,983600001.0
2007-11-14 01:00:00,162.19,162.2,162.065,162.12,1841999992.0
2007-11-14 01:01:00,162.12,162.12,162.07,162.095,1110900010.0
2007-11-14 01:02:00,162.095,162.115,162.095,162.11,809000008.0
2007-11-14 01:03:00,162.11,162.12,162.095,162.11,742900004.0
2007-11-14 01:04:00,162.11,162.135,162.095,162.12,817300003.0
2007-11-14 01:05:00,162.12,162.13,162.115,162.12,922600002.0
2007-11-14 01:06:00,162.115,162.15,162.115,162.15,698299995.0
2007-11-14 01:07:00,162.15,162.165,162.14,162.15,581299999.0
2007-11-14 01:08:00,162.15,162.225,162.15,162.225,1006599999.0
2007-11-14 01:09:00,162.225,162.255,162.225,162.235,1113599994.0
2007-11-14 01:10:00,162.235,162.245,162.2,162.215,562200003.0
2007-11-14 01:11:00,162.215,162.27,162.215,162.235,883199994.0
2007-11-14 01:12:00,162.235,162.24,162.225,162.235,731700002.0
2007-11-14 01:13:00,162.235,162.245,162.225,162.235,625650007.0
2007-11-14 01:14:00,162.235,162.26,162.235,162.24,492600001.0
2007-11-14 01:15:00,162.24,162.245,162.23,162.24,506499997.0
2007-11-14 01:16:00,162.235,162.245,162.22,162.235,376500000.0
2007-11-14 01:17:00,162.235,162.235,162.165,162.215,829299997.0
2007-11-14 01:18:00,162.215,162.215,162.195,162.195,744700008.0
2007-11-14 01:19:00,162.195,162.215,162.18,162.18,576500010.0
2007-11-14 01:20:00,162.18,162.245,162.18,162.23,1535900005.0
2007-11-14 01:21:00,162.235,162.235,162.215,162.215,381700005.0
2007-11-14 01:22:00,162.22,162.24,162.215,162.22,946399992.0
2007-11-14 01:23:00,162.22,162.225,162.18,162.21,181000000.0
2007-11-14 01:24:00,162.21,162.21,162.17,162.19,199350003.0
2007-11-14 01:25:00,162.19,162.19,162.16,162.17,179500000.0
2007-11-14 01:26:00,162.17,162.185,162.17,162.17,455500005.0
2007-11-14 01:27:00,162.17,162.21,162.17,162.19,175800002.0
2007-11-14 01:28:00,162.165,162.19,162.15,162.19,33800000.0
2007-11-14 01:29:00,162.19,162.19,162.15,162.15,191150000.0
2007-11-14 01:30:00,162.15,162.175,162.145,162.165,934000025.0
2007-11-14 01:31:00,162.16,162.175,162.16,162.16,461000003.0
2007-11-14 01:32:00,162.16,162.18,162.16,162.175,339550000.0
2007-11-14 01:33:00,162.185,162.285,162.185,162.26,1463600011.0
2007-11-14 01:34:00,162.26,162.295,162.255,162.295,1110600008.0
2007-11-14 01:35:00,162.295,162.315,162.275,162.305,1161200002.0
2007-11-14 01:36:00,162.3,162.34,162.29,162.34,1322199998.0
2007-11-14 01:37:00,162.34,162.365,162.325,162.345,547700001.0
2007-11-14 01:38:00,162.345,162.365,162.34,162.36,638999999.0
2007-11-14 01:39:00,162.355,162.395,162.345,162.345,888450005.0
2007-11-14 01:40:00,162.35,162.39,162.335,162.39,1009700002.0
2007-11-14 01:41:00,162.39,162.42,162.39,162.415,739899997.0
2007-11-14 01:42:00,162.415,162.465,162.41,162.455,943699996.0
2007-11-14 01:43:00,162.455,162.55,162.445,162.525,923900000.0
2007-11-14 01:44:00,162.6,162.6,162.59,162.6,1494400010.0
2007-11-14 01:45:00,162.52,162.565,162.515,162.555,1494400010.0
2007-11-14 01:46:00,162.555,162.62,162.555,162.605,1797800011.0
2007-11-14 01:47:00,162.6,162.6,162.585,162.585,901199981.0
2007-11-14 01:48:00,162.585,162.61,162.58,162.61,1019800008.0
2007-11-14 01:49:00,162.585,162.625,162.575,162.605,1084500006.0
2007-11-14 01:50:00,162.605,162.615,162.57,162.575,2094299984.0
2007-11-14 01:51:00,162.58,162.585,162.55,162.56,1505099993.0
2007-11-14 01:52:00,162.565,162.59,162.505,162.535,1880000003.0
2007-11-14 01:53:00,162.545,162.555,162.52,162.525,1075099994.0
2007-11-14 01:54:00,162.525,162.55,162.52,162.53,653799992.0
2007-11-14 01:55:00,162.53,162.53,162.475,162.475,703500003.0
2007-11-14 01:56:00,162.475,162.515,162.465,162.515,1204700001.0
2007-11-14 01:57:00,162.515,162.54,162.495,162.5,1262100003.0
2007-11-14 01:58:00,162.5,162.535,162.5,162.515,889100008.0
2007-11-14 01:59:00,162.515,162.52,162.5,162.52,413500005.0
2007-11-14 02:00:00,162.52,162.52,162.445,162.47,1092300001.0
2007-11-14 02:01:00,162.47,162.47,162.4,162.4,1272999993.0
2007-11-14 02:02:00,162.405,162.41,162.38,162.38,658800000.0
2007-11-14 02:03:00,162.38,162.44,162.38,162.44,2025099999.0
2007-11-14 02:04:00,162.435,162.46,162.415,162.43,1585999989.0
2007-11-14 02:05:00,162.43,162.48,162.43,162.475,823500001.0
2007-11-14 02:06:00,162.475,162.585,162.475,162.555,1291600000.0
2007-11-14 02:07:00,162.555,162.58,162.555,162.56,532100000.0
2007-11-14 02:08:00,162.565,162.615,162.55,162.6,1730699998.0
2007-11-14 02:09:00,162.6,162.715,162.6,162.715,691100000.0
2007-11-14 02:10:00,162.73,162.73,162.665,162.68,1032200003.0
2007-11-14 02:11:00,162.68,162.715,162.635,162.715,1418600004.0
2007-11-14 02:12:00,162.6,162.62,162.59,162.62,1908200007.0
2007-11-14 02:13:00,162.665,162.775,162.66,162.755,1908200007.0
2007-11-14 02:14:00,162.755,162.77,162.69,162.69,1780700009.0
2007-11-14 02:15:00,162.695,162.735,162.69,162.705,1136599997.0
2007-11-14 02:16:00,162.705,162.74,162.68,162.71,1056900007.0
2007-11-14 02:17:00,162.715,162.72,162.655,162.665,717200000.0
2007-11-14 02:18:00,162.665,162.69,162.64,162.645,1641199997.0
2007-11-14 02:19:00,162.64,162.66,162.615,162.62,1355400009.0
2007-11-14 02:20:00,162.62,162.63,162.615,162.62,748000003.0
2007-11-14 02:21:00,162.62,162.65,162.595,162.64,1496999985.0
2007-11-14 02:22:00,162.64,162.65,162.595,162.65,1064699996.0
2007-11-14 02:23:00,162.655,162.69,162.63,162.655,1529850008.0
2007-11-14 02:24:00,162.655,162.66,162.6,162.615,482100000.0
2007-11-14 02:25:00,162.615,162.655,162.61,162.635,423300000.0
2007-11-14 02:26:00,162.635,162.66,162.625,162.65,858799993.0
2007-11-14 02:27:00,162.645,162.67,162.64,162.65,642900003.0
2007-11-14 02:28:00,162.69,162.73,162.65,162.7,2012700009.0
2007-11-14 02:29:00,162.705,162.725,162.695,162.725,775300000.0
2007-11-14 02:30:00,162.72,162.725,162.71,162.725,710799996.0
2007-11-14 02:31:00,162.725,162.725,162.695,162.7,1002800005.0
2007-11-14 02:32:00,162.7,162.705,162.66,162.665,858099998.0
2007-11-14 02:33:00,162.665,162.68,162.59,162.61,1103700016.0
2007-11-14 02:34:00,162.61,162.61,162.585,162.595,663100003.0
2007-11-14 02:35:00,162.595,162.6,162.57,162.575,540300000.0
2007-11-14 02:36:00,162.575,162.585,162.55,162.555,1899299989.0
2007-11-14 02:37:00,162.56,162.605,162.555,162.6,515799998.0
2007-11-14 02:38:00,162.6,162.66,162.6,162.655,1557099997.0
2007-11-14 02:39:00,162.655,162.675,162.65,162.655,641200000.0
2007-11-14 02:40:00,162.655,162.675,162.65,162.655,260400000.0
2007-11-14 02:41:00,162.655,162.655,162.615,162.625,803600001.0
2007-11-14 02:42:00,162.62,162.635,162.61,162.62,1202100001.0
2007-11-14 02:43:00,162.62,162.635,162.6,162.6,1756599972.0
2007-11-14 02:44:00,162.6,162.61,162.595,162.61,618400001.0
2007-11-14 02:45:00,162.61,162.65,162.605,162.64,925400000.0
2007-11-14 02:46:00,162.635,162.66,162.635,162.655,911099997.0
2007-11-14 02:47:00,162.66,162.71,162.66,162.71,685200007.0
2007-11-14 02:48:00,162.71,162.71,162.68,162.685,1345600030.0
2007-11-14 02:49:00,162.685,162.7,162.68,162.7,570200011.0
2007-11-14 02:50:00,162.7,162.7,162.655,162.675,1090900006.0
2007-11-14 02:51:00,162.675,162.715,162.675,162.71,1252800011.0
2007-11-14 02:52:00,162.715,162.76,162.7,162.74,1685000023.0
2007-11-14 02:53:00,162.49,162.49,162.48,162.48,1041800004.0
2007-11-14 02:54:00,162.755,162.765,162.73,162.74,1041800004.0
2007-11-14 02:55:00,162.74,162.755,162.73,162.74,909500005.0
2007-11-14 02:56:00,162.74,162.745,162.715,162.73,1893699987.0
2007-11-14 02:57:00,162.73,162.74,162.715,162.725,1418800009.0
2007-11-14 02:58:00,162.725,162.745,162.725,162.74,1396099994.0
2007-11-14 02:59:00,162.74,162.745,162.675,162.685,1648300001.0
2007-11-14 03:00:00,162.6,162.62,162.6,162.62,768300000.0
2007-11-14 03:01:00,162.63,162.64,162.59,162.61,768300000.0
2007-11-14 03:02:00,162.585,162.64,162.58,162.58,768300000.0
2007-11-14 03:03:00,162.58,162.625,162.565,162.605,1403399994.0
2007-11-14 03:04:00,162.61,162.635,162.565,162.575,1749200009.0
2007-11-14 03:05:00,162.58,162.585,162.56,162.58,1268499999.0
2007-11-14 03:06:00,162.58,162.58,162.545,162.565,559800000.0
2007-11-14 03:07:00,162.565,162.59,162.555,162.59,1118700004.0
2007-11-14 03:08:00,162.59,162.61,162.585,162.61,1390200003.0
2007-11-14 03:09:00,162.61,162.615,162.605,162.615,1136899999.0
2007-11-14 03:10:00,162.615,162.63,162.605,162.605,882900013.0
2007-11-14 03:11:00,162.605,162.61,162.6,162.605,337799986.0
2007-11-14 03:12:00,162.605,162.62,162.59,162.62,1505199998.0
2007-11-14 03:13:00,162.62,162.62,162.595,162.61,857400002.0
2007-11-14 03:14:00,162.61,162.62,162.61,162.615,403100001.0
2007-11-14 03:15:00,162.615,162.62,162.56,162.57,1079299995.0
2007-11-14 03:16:00,162.57,162.6,162.565,162.58,1301600004.0
2007-11-14 03:17:00,162.58,162.58,162.53,162.57,1835700002.0
2007-11-14 03:18:00,162.565,162.565,162.525,162.55,1191700000.0
2007-11-14 03:19:00,162.55,162.575,162.55,162.57,1046300003.0
2007-11-14 03:20:00,162.57,162.58,162.54,162.57,1256400012.0
2007-11-14 03:21:00,162.57,162.625,162.565,162.605,2018400012.0
2007-11-14 03:22:00,162.605,162.615,162.595,162.595,133100001.0
2007-11-14 03:23:00,162.6,162.6,162.57,162.585,727300002.0
2007-11-14 03:24:00,162.58,162.605,162.57,162.595,1371400003.0
2007-11-14 03:25:00,162.595,162.61,162.595,162.6,954200000.0
2007-11-14 03:26:00,162.6,162.6,162.59,162.6,999100012.0
2007-11-14 03:27:00,162.6,162.605,162.595,162.595,763100000.0
2007-11-14 03:28:00,162.595,162.595,162.555,162.56,403099999.0
2007-11-14 03:29:00,162.56,162.59,162.555,162.565,691100000.0
2007-11-14 03:30:00,162.565,162.565,162.55,162.555,581499997.0
2007-11-14 03:31:00,162.555,162.56,162.505,162.54,1372599987.0
2007-11-14 03:32:00,162.54,162.54,162.48,162.495,1749500004.0
2007-11-14 03:33:00,162.495,162.495,162.47,162.475,991999991.0
2007-11-14 03:34:00,162.475,162.49,162.44,162.44,774400004.0
2007-11-14 03:35:00,162.44,162.46,162.415,162.45,592100000.0
2007-11-14 03:36:00,162.45,162.46,162.41,162.43,703200000.0
2007-11-14 03:37:00,162.43,162.435,162.41,162.425,750099997.0
2007-11-14 03:38:00,162.42,162.45,162.42,162.44,1276299990.0
2007-11-14 03:39:00,162.445,162.47,162.435,162.47,709799999.0
2007-11-14 03:40:00,162.47,162.51,162.47,162.5,933899995.0
2007-11-14 03:41:00,162.5,162.5,162.465,162.47,878499999.0
2007-11-14 03:42:00,162.47,162.48,162.465,162.475,793900001.0
2007-11-14 03:43:00,162.475,162.48,162.465,162.465,554300001.0
2007-11-14 03:44:00,162.465,162.48,162.46,162.48,302299996.0
2007-11-14 03:45:00,162.48,162.495,162.465,162.47,324199999.0
2007-11-14 03:46:00,162.47,162.475,162.465,162.475,243199999.0
2007-11-14 03:47:00,162.475,162.495,162.475,162.495,660300007.0
2007-11-14 03:48:00,162.49,162.495,162.485,162.49,207700000.0
2007-11-14 03:49:00,162.49,162.49,162.455,162.475,287899999.0
2007-11-14 03:50:00,162.47,162.475,162.455,162.46,370100000.0
2007-11-14 03:51:00,162.455,162.475,162.455,162.475,586900004.0
2007-11-14 03:52:00,162.475,162.49,162.46,162.475,997900019.0
2007-11-14 03:53:00,162.48,162.49,162.475,162.49,376600000.0
2007-11-14 03:54:00,162.49,162.5,162.49,162.495,1202300026.0
2007-11-14 03:55:00,162.5,162.525,162.495,162.51,841500006.0
2007-11-14 03:56:00,162.51,162.515,162.5,162.505,320299998.0
2007-11-14 03:57:00,162.505,162.525,162.495,162.495,793200000.0
2007-11-14 03:58:00,162.5,162.575,162.5,162.565,919000000.0
2007-11-14 03:59:00,162.565,162.635,162.565,162.61,1199200003.0
2007-11-14 04:00:00,162.61,162.625,162.6,162.62,1177200005.0
2007-11-14 04:01:00,162.625,162.65,162.59,162.605,1512700001.0
2007-11-14 04:02:00,162.605,162.61,162.56,162.565,1151400004.0
2007-11-14 04:03:00,162.565,162.595,162.56,162.58,1084099990.0
2007-11-14 04:04:00,162.58,162.585,162.535,162.555,548300000.0
2007-11-14 04:05:00,162.555,162.585,162.52,162.575,1535800004.0
2007-11-14 04:06:00,162.58,162.59,162.54,162.55,1106599995.0
2007-11-14 04:07:00,162.55,162.555,162.52,162.525,928599997.0
2007-11-14 04:08:00,162.525,162.545,162.51,162.54,1332199988.0
2007-11-14 04:09:00,162.54,162.56,162.54,162.555,261200000.0
2007-11-14 04:10:00,162.68,162.69,162.67,162.67,1619899990.0
2007-11-14 04:11:00,162.525,162.54,162.49,162.495,1619899990.0
2007-11-14 04:12:00,162.495,162.515,162.48,162.505,669900004.0
2007-11-14 04:13:00,162.505,162.53,162.485,162.525,2082199992.0
2007-11-14 04:14:00,162.53,162.53,162.495,162.51,937900005.0
2007-11-14 04:15:00,162.505,162.515,162.455,162.46,888100001.0
2007-11-14 04:16:00,162.47,162.53,162.465,162.515,903299991.0
2007-11-14 04:17:00,162.515,162.52,162.495,162.495,301599998.0
2007-11-14 04:18:00,162.5,162.51,162.47,162.485,818200001.0
2007-11-14 04:19:00,162.48,162.5,162.465,162.475,1283300001.0
2007-11-14 04:20:00,162.48,162.49,162.455,162.47,1346299994.0
2007-11-14 04:21:00,162.47,162.51,162.47,162.48,1418999987.0
2007-11-14 04:22:00,162.48,162.515,162.48,162.515,618000001.0
2007-11-14 04:23:00,162.515,162.52,162.495,162.52,985599999.0
2007-11-14 04:24:00,162.52,162.53,162.48,162.525,894399998.0
2007-11-14 04:25:00,162.525,162.565,162.52,162.56,971700000.0
2007-11-14 04:26:00,162.565,162.575,162.525,162.535,1054300004.0
2007-11-14 04:27:00,162.535,162.54,162.52,162.52,1121000003.0
2007-11-14 04:28:00,162.525,162.535,162.51,162.51,1313300006.0
2007-11-14 04:29:00,162.51,162.525,162.505,162.51,852900010.0
2007-11-14 04:30:00,162.51,162.56,162.51,162.54,687400000.0
2007-11-14 04:31:00,162.54,162.565,162.54,162.565,1044200003.0
2007-11-14 04:32:00,162.56,162.605,162.56,162.57,1002400001.0
2007-11-14 04:33:00,162.575,162.65,162.575,162.65,871200003.0
2007-11-14 04:34:00,162.65,162.65,162.615,162.63,1460699989.0
2007-11-14 04:35:00,162.63,162.645,162.61,162.64,2023499988.0
2007-11-14 04:36:00,162.645,162.65,162.61,162.61,1429900005.0
2007-11-14 04:37:00,162.615,162.62,162.58,162.62,1500299989.0
2007-11-14 04:38:00,162.62,162.63,162.6,162.625,1019599984.0
2007-11-14 04:39:00,162.91,162.91,162.89,162.89,1720400013.0
2007-11-14 04:40:00,162.685,162.69,162.655,162.655,1720400013.0
2007-11-14 04:41:00,162.66,162.675,162.61,162.64,1540300016.0
2007-11-14 04:42:00,162.64,162.655,162.64,162.645,883499998.0
2007-11-14 04:43:00,162.645,162.68,162.635,162.675,1560400016.0
2007-11-14 04:44:00,162.675,162.68,162.61,162.615,1495300006.0
2007-11-14 04:45:00,162.615,162.63,162.595,162.62,802699991.0
2007-11-14 04:46:00,162.615,162.66,162.615,162.635,1306800004.0
2007-11-14 04:47:00,162.63,162.66,162.615,162.64,1202800004.0
2007-11-14 04:48:00,162.635,162.645,162.625,162.64,548900000.0
2007-11-14 04:49:00,162.64,162.66,162.64,162.66,614500002.0
2007-11-14 04:50:00,162.66,162.675,162.66,162.67,520200006.0
2007-11-14 04:51:00,162.67,162.695,162.67,162.69,928000008.0
2007-11-14 04:52:00,162.69,162.69,162.685,162.69,905800016.0
2007-11-14 04:53:00,162.69,162.7,162.675,162.675,1057400019.0
2007-11-14 04:54:00,162.68,162.695,162.675,162.685,1322099992.0
2007-11-14 04:55:00,162.685,162.76,162.68,162.73,1134600010.0
2007-11-14 04:56:00,162.73,162.745,162.725,162.735,399200000.0
2007-11-14 04:57:00,162.735,162.735,162.715,162.72,1600000008.0
2007-11-14 04:58:00,162.72,162.735,162.705,162.72,329900001.0
2007-11-14 04:59:00,162.72,162.72,162.685,162.69,1144500001.0
2007-11-14 05:00:00,162.69,162.69,162.675,162.685,455600001.0
2007-11-14 05:01:00,162.685,162.685,162.66,162.68,335099997.0
2007-11-14 05:02:00,162.68,162.69,162.64,162.655,499499998.0
2007-11-14 05:03:00,162.65,162.66,162.64,162.655,662300000.0
2007-11-14 05:04:00,162.655,162.69,162.65,162.675,1348799992.0
2007-11-14 05:05:00,162.675,162.71,162.665,162.705,685199998.0
2007-11-14 05:06:00,162.705,162.72,162.7,162.71,956700002.0
2007-11-14 05:07:00,162.71,162.725,162.705,162.705,322500003.0
2007-11-14 05:08:00,162.705,162.71,162.7,162.71,189799999.0
2007-11-14 05:09:00,162.71,162.71,162.685,162.695,628800000.0
2007-11-14 05:10:00,162.695,162.7,162.675,162.68,549500000.0
2007-11-14 05:11:00,162.68,162.69,162.66,162.67,533000005.0
2007-11-14 05:12:00,162.67,162.675,162.655,162.67,410900001.0
2007-11-14 05:13:00,162.67,162.715,162.67,162.705,884900004.0
2007-11-14 05:14:00,162.705,162.715,162.695,162.7,710100001.0
2007-11-14 05:15:00,162.7,162.7,162.675,162.69,822199996.0
2007-11-14 05:16:00,162.69,162.69,162.655,162.67,1299900000.0
2007-11-14 05:17:00,162.67,162.695,162.665,162.69,1050200005.0
2007-11-14 05:18:00,162.69,162.695,162.685,162.69,355900000.0
2007-11-14 05:19:00,162.69,162.735,162.69,162.735,584599996.0
2007-11-14 05:20:00,162.735,162.74,162.705,162.72,878100007.0
2007-11-14 05:21:00,162.72,162.72,162.7,162.71,668700003.0
2007-11-14 05:22:00,162.71,162.715,162.7,162.705,533800004.0
2007-11-14 05:23:00,162.705,162.73,162.7,162.73,356400000.0
2007-11-14 05:24:00,162.73,162.73,162.715,162.725,320400001.0
2007-11-14 05:25:00,162.73,162.75,162.715,162.75,525300005.0
2007-11-14 05:26:00,162.745,162.76,162.745,162.745,311799999.0
2007-11-14 05:27:00,162.745,162.755,162.745,162.75,136000000.0
2007-11-14 05:28:00,162.75,162.78,162.745,162.775,530600000.0
2007-11-14 05:29:00,162.775,162.8,162.77,162.795,927599996.0
2007-11-14 05:30:00,162.79,162.82,162.79,162.815,1179299994.0
2007-11-14 05:31:00,162.68,162.75,162.68,162.74,1302200011.0
2007-11-14 05:32:00,162.75,162.75,162.75,162.75,1302200011.0
2007-11-14 05:33:00,162.76,162.76,162.74,162.75,1302200011.0
2007-11-14 05:34:00,162.875,162.895,162.865,162.88,1302200011.0
2007-11-14 05:35:00,162.88,162.905,162.875,162.885,1396300011.0
2007-11-14 05:36:00,162.885,162.925,162.885,162.915,1319400007.0
2007-11-14 05:37:00,162.915,162.935,162.905,162.915,965200009.0
2007-11-14 05:38:00,162.915,162.925,162.9,162.9,914300004.0
2007-11-14 05:39:00,162.9,162.91,162.89,162.895,1218300015.0
2007-11-14 05:40:00,162.895,162.91,162.89,162.905,546900000.0
2007-11-14 05:41:00,162.905,162.925,162.895,162.905,948100007.0
2007-11-14 05:42:00,162.91,162.925,162.905,162.915,774700012.0
2007-11-14 05:43:00,162.915,162.915,162.91,162.915,558699995.0
2007-11-14 05:44:00,162.915,162.92,162.905,162.92,224699997.0
2007-11-14 05:45:00,162.92,162.92,162.915,162.915,86600000.0
2007-11-14 05:46:00,162.92,162.925,162.895,162.895,342800000.0
2007-11-14 05:47:00,162.895,162.91,162.895,162.905,582100012.0
2007-11-14 05:48:00,162.905,162.905,162.895,162.905,352999997.0
2007-11-14 05:49:00,162.9,162.91,162.9,162.905,325300002.0
2007-11-14 05:50:00,162.905,162.915,162.905,162.91,189300002.0
2007-11-14 05:51:00,162.91,162.91,162.895,162.895,150300000.0
2007-11-14 05:52:00,162.895,162.91,162.895,162.905,191300000.0
2007-11-14 05:53:00,162.905,162.905,162.895,162.895,169900002.0
2007-11-14 05:54:00,162.895,162.9,162.885,162.89,387200000.0
2007-11-14 05:55:00,162.89,162.89,162.855,162.86,436400003.0
2007-11-14 05:56:00,162.86,162.88,162.85,162.85,802400009.0
2007-11-14 05:57:00,162.855,162.865,162.855,162.865,651899994.0
2007-11-14 05:58:00,162.865,162.87,162.85,162.86,503500003.0
2007-11-14 05:59:00,162.86,162.875,162.855,162.865,938599999.0
2007-11-14 06:00:00,162.87,162.875,162.85,162.855,569700004.0
2007-11-14 06:01:00,162.855,162.87,162.84,162.85,434000000.0
2007-11-14 06:02:00,162.855,162.86,162.835,162.84,468700002.0
2007-11-14 06:03:00,162.845,162.85,162.825,162.83,951000017.0
2007-11-14 06:04:00,162.83,162.845,162.83,162.835,392200005.0
2007-11-14 06:05:00,162.835,162.84,162.82,162.82,1033600021.0
2007-11-14 06:06:00,162.82,162.835,162.82,162.83,592799997.0
2007-11-14 06:07:00,162.83,162.84,162.83,162.83,193500000.0
2007-11-14 06:08:00,162.825,162.865,162.825,162.865,374400001.0
2007-11-14 06:09:00,162.865,162.87,162.85,162.87,180799996.0
2007-11-14 06:10:00,162.87,162.87,162.83,162.83,177050001.0
2007-11-14 06:11:00,162.83,162.83,162.815,162.815,755200003.0
2007-11-14 06:12:00,162.815,162.82,162.81,162.81,118900000.0
2007-11-14 06:13:00,162.81,162.82,162.79,162.79,597200002.0
2007-11-14 06:14:00,162.8,162.81,162.755,162.76,657400006.0
2007-11-14 06:15:00,162.76,162.78,162.745,162.75,957400006.0
2007-11-14 06:16:00,162.75,162.77,162.715,162.74,1083299999.0
2007-11-14 06:17:00,162.74,162.765,162.715,162.765,867799999.0
2007-11-14 06:18:00,162.765,162.77,162.695,162.725,794900004.0
2007-11-14 06:19:00,162.725,162.73,162.695,162.7,683100000.0
2007-11-14 06:20:00,162.7,162.76,162.7,162.75,695099996.0
2007-11-14 06:21:00,162.75,162.765,162.73,162.73,977299994.0
2007-11-14 06:22:00,162.725,162.74,162.69,162.71,1254699995.0
2007-11-14 06:23:00,162.71,162.71,162.695,162.7,730000001.0
2007-11-14 06:24:00,162.7,162.735,162.7,162.72,811600002.0
2007-11-14 06:25:00,162.72,162.73,162.715,162.72,574099994.0
2007-11-14 06:26:00,162.715,162.73,162.715,162.73,309200000.0
2007-11-14 06:27:00,162.735,162.735,162.72,162.72,485999998.0
2007-11-14 06:28:00,162.72,162.72,162.66,162.69,622900004.0
2007-11-14 06:29:00,162.69,162.7,162.655,162.675,1160599990.0
2007-11-14 06:30:00,162.67,162.69,162.66,162.69,814700001.0
2007-11-14 06:31:00,162.69,162.75,162.675,162.735,1647200011.0
2007-11-14 06:32:00,162.74,162.75,162.735,162.75,783100013.0
2007-11-14 06:33:00,162.75,162.76,162.74,162.745,532200012.0
2007-11-14 06:34:00,162.745,162.745,162.7,162.705,624300007.0
2007-11-14 06:35:00,162.705,162.725,162.705,162.72,934799991.0
2007-11-14 06:36:00,162.72,162.735,162.695,162.73,792899998.0
2007-11-14 06:37:00,162.73,162.76,162.73,162.75,313000007.0
2007-11-14 06:38:00,162.75,162.78,162.74,162.755,1130600009.0
2007-11-14 06:39:00,162.76,162.76,162.745,162.755,223100000.0
2007-11-14 06:40:00,162.755,162.755,162.745,162.755,258300002.0
2007-11-14 06:41:00,162.75,162.76,162.735,162.75,269600005.0
2007-11-14 06:42:00,162.75,162.775,162.745,162.76,234099998.0
2007-11-14 06:43:00,162.76,162.805,162.75,162.8,906299998.0
2007-11-14 06:44:00,162.8,162.81,162.77,162.775,837999996.0
2007-11-14 06:45:00,162.775,162.81,162.775,162.81,1070599989.0
2007-11-14 06:46:00,162.815,162.835,162.8,162.805,1109500000.0
2007-11-14 06:47:00,162.805,162.84,162.8,162.84,1431399995.0
2007-11-14 06:48:00,162.84,162.85,162.835,162.84,884899998.0
2007-11-14 06:49:00,162.835,162.84,162.82,162.83,1520800001.0
2007-11-14 06:50:00,162.825,162.865,162.825,162.86,1361100007.0
2007-11-14 06:51:00,162.865,162.865,162.85,162.86,562200014.0
2007-11-14 06:52:00,162.86,162.895,162.85,162.875,1168999993.0
2007-11-14 06:53:00,162.87,162.875,162.865,162.865,652599998.0
2007-11-14 06:54:00,162.865,162.875,162.85,162.85,684300002.0
2007-11-14 06:55:00,162.85,162.86,162.845,162.85,1706600007.0
2007-11-14 06:56:00,162.85,162.86,162.795,162.8,817500004.0
2007-11-14 06:57:00,162.805,162.81,162.765,162.795,1037599997.0
2007-11-14 06:58:00,162.795,162.815,162.76,162.76,1071599996.0
2007-11-14 06:59:00,162.765,162.765,162.74,162.745,768400005.0
2007-11-14 07:00:00,162.89,162.92,162.89,162.91,905200003.0
2007-11-14 07:01:00,162.71,162.725,162.705,162.715,905200003.0
2007-11-14 07:02:00,162.715,162.72,162.7,162.7,1134100001.0
2007-11-14 07:03:00,162.705,162.715,162.685,162.71,732999999.0
2007-11-14 07:04:00,162.71,162.75,162.71,162.745,1665200008.0
2007-11-14 07:05:00,162.745,162.755,162.73,162.755,1431000005.0
2007-11-14 07:06:00,162.755,162.755,162.745,162.75,548000000.0
2007-11-14 07:07:00,162.755,162.77,162.735,162.765,756500012.0
2007-11-14 07:08:00,162.765,162.785,162.765,162.775,559100000.0
2007-11-14 07:09:00,162.775,162.81,162.775,162.795,889999999.0
2007-11-14 07:10:00,162.795,162.81,162.775,162.785,1180300004.0
2007-11-14 07:11:00,162.785,162.785,162.725,162.725,1191699999.0
2007-11-14 07:12:00,162.725,162.735,162.72,162.72,700699990.0
2007-11-14 07:13:00,162.72,162.735,162.72,162.725,257600000.0
2007-11-14 07:14:00,162.725,162.735,162.715,162.72,931699993.0
2007-11-14 07:15:00,162.715,162.76,162.715,162.735,1083399995.0
2007-11-14 07:16:00,162.735,162.74,162.725,162.74,446300002.0
2007-11-14 07:17:00,162.74,162.75,162.73,162.735,972700018.0
2007-11-14 07:18:00,162.74,162.75,162.725,162.74,937600002.0
2007-11-14 07:19:00,162.74,162.75,162.74,162.745,470099993.0
2007-11-14 07:20:00,162.745,162.75,162.72,162.725,1744099990.0
2007-11-14 07:21:00,162.73,162.73,162.705,162.71,587300004.0
2007-11-14 07:22:00,162.715,162.725,162.7,162.71,737200004.0
2007-11-14 07:23:00,162.715,162.735,162.7,162.715,1836299984.0
2007-11-14 07:24:00,162.715,162.715,162.695,162.705,1397400013.0
2007-11-14 07:25:00,162.71,162.71,162.705,162.71,699699990.0
2007-11-14 07:26:00,162.71,162.71,162.7,162.705,872100007.0
2007-11-14 07:27:00,162.705,162.71,162.66,162.665,1212899998.0
2007-11-14 07:28:00,162.665,162.695,162.66,162.685,1419999982.0
2007-11-14 07:29:00,162.69,162.705,162.685,162.7,617600001.0
2007-11-14 07:30:00,162.7,162.725,162.7,162.725,893299996.0
2007-11-14 07:31:00,162.72,162.74,162.72,162.735,1182299988.0
2007-11-14 07:32:00,162.735,162.745,162.72,162.72,620100000.0
2007-11-14 07:33:00,162.72,162.725,162.71,162.725,421400000.0
2007-11-14 07:34:00,162.725,162.725,162.7,162.71,1040399992.0
2007-11-14 07:35:00,162.715,162.735,162.705,162.71,936599997.0
2007-11-14 07:36:00,162.71,162.71,162.69,162.695,476899993.0
2007-11-14 07:37:00,162.695,162.705,162.69,162.7,590200002.0
2007-11-14 07:38:00,162.7,162.71,162.69,162.7,719300002.0
2007-11-14 07:39:00,162.705,162.725,162.7,162.725,523999997.0
2007-11-14 07:40:00,162.725,162.725,162.705,162.71,1091499979.0
2007-11-14 07:41:00,162.71,162.72,162.71,162.72,301499998.0
2007-11-14 07:42:00,162.72,162.72,162.715,162.715,335100000.0
2007-11-14 07:43:00,162.715,162.725,162.71,162.71,269400000.0
2007-11-14 07:44:00,162.71,162.72,162.695,162.72,365399997.0
2007-11-14 07:45:00,162.72,162.755,162.71,162.745,1218999989.0
2007-11-14 07:46:00,162.745,162.765,162.735,162.755,895399993.0
2007-11-14 07:47:00,162.755,162.805,162.75,162.805,906000004.0
2007-11-14 07:48:00,162.805,162.83,162.795,162.83,653700000.0
2007-11-14 07:49:00,162.83,162.855,162.825,162.84,915299983.0
2007-11-14 07:50:00,162.84,162.86,162.825,162.835,709099998.0
2007-11-14 07:51:00,162.835,162.86,162.825,162.86,1060499976.0
2007-11-14 07:52:00,162.86,162.86,162.85,162.85,758800009.0
2007-11-14 07:53:00,162.85,162.855,162.845,162.85,805900001.0
2007-11-14 07:54:00,162.85,162.865,162.84,162.855,1316500008.0
2007-11-14 07:55:00,162.855,162.88,162.855,162.865,1038500014.0
2007-11-14 07:56:00,162.87,162.965,162.865,162.945,1904299985.0
2007-11-14 07:57:00,162.94,162.95,162.895,162.945,1868800004.0
2007-11-14 07:58:00,162.945,162.96,162.925,162.93,1026399997.0
2007-11-14 07:59:00,162.93,162.955,162.905,162.905,968299998.0
2007-11-14 08:00:00,162.905,162.93,162.895,162.92,1074100004.0
2007-11-14 08:01:00,162.92,162.94,162.915,162.92,1114399985.0
2007-11-14 08:02:00,162.925,162.925,162.89,162.905,1260700001.0
2007-11-14 08:03:00,162.905,162.97,162.905,162.97,1022299995.0
2007-11-14 08:04:00,162.965,162.995,162.955,162.99,1133300000.0
2007-11-14 08:05:00,162.99,163.025,162.975,163.01,1515400007.0
2007-11-14 08:06:00,163.01,163.01,162.99,163.01,414100011.0
2007-11-14 08:07:00,163.01,163.065,163.005,163.06,1576400001.0
2007-11-14 08:08:00,163.2,163.22,163.19,163.22,1475499987.0
2007-11-14 08:09:00,163.21,163.22,163.19,163.2,1475499987.0
2007-11-14 08:10:00,163.045,163.055,163.025,163.025,1475499987.0
2007-11-14 08:11:00,163.12,163.15,163.11,163.14,2138599954.0
2007-11-14 08:12:00,163.15,163.18,163.14,163.16,2138599954.0
2007-11-14 08:13:00,163.15,163.17,163.13,163.14,2138599954.0
2007-11-14 08:14:00,163.15,163.17,163.15,163.16,2138599954.0
2007-11-14 08:15:00,163.17,163.19,163.15,163.18,2138599954.0
2007-11-14 08:16:00,163.205,163.22,163.185,163.2,2138599954.0
2007-11-14 08:17:00,163.205,163.225,163.195,163.195,989450004.0
2007-11-14 08:18:00,163.195,163.2,163.17,163.18,649299998.0
2007-11-14 08:19:00,163.18,163.18,163.135,163.135,1119799998.0
2007-11-14 08:20:00,163.14,163.145,163.11,163.125,1607600015.0
2007-11-14 08:21:00,163.125,163.15,163.11,163.145,661300006.0
2007-11-14 08:22:00,163.145,163.175,163.145,163.16,615700001.0
2007-11-14 08:23:00,163.165,163.19,163.15,163.155,763200004.0
2007-11-14 08:24:00,163.155,163.175,163.145,163.16,561500000.0
2007-11-14 08:25:00,163.16,163.215,163.155,163.2,872399999.0
2007-11-14 08:26:00,163.205,163.215,163.145,163.155,478799999.0
2007-11-14 08:27:00,163.155,163.165,163.15,163.155,716299999.0
2007-11-14 08:28:00,163.15,163.15,163.125,163.135,524699999.0
2007-11-14 08:29:00,163.135,163.14,163.11,163.125,1089900013.0
2007-11-14 08:30:00,163.12,163.135,163.105,163.115,1093500006.0
2007-11-14 08:31:00,163.115,163.245,163.115,163.24,587900000.0
2007-11-14 08:32:00,163.24,163.405,163.235,163.345,1286500001.0
2007-11-14 08:33:00,163.34,163.345,163.305,163.325,1136499996.0
2007-11-14 08:34:00,163.32,163.335,163.31,163.315,911699994.0
2007-11-14 08:35:00,163.315,163.325,163.27,163.29,902100001.0
2007-11-14 08:36:00,163.295,163.365,163.295,163.355,698399995.0
2007-11-14 08:37:00,163.355,163.375,163.335,163.335,760600006.0
2007-11-14 08:38:00,163.335,163.345,163.275,163.295,605800000.0
2007-11-14 08:39:00,163.295,163.37,163.285,163.345,890499996.0
2007-11-14 08:40:00,163.345,163.345,163.295,163.335,1082299994.0
2007-11-14 08:41:00,163.33,163.355,163.305,163.315,1449999997.0
2007-11-14 08:42:00,163.315,163.315,163.265,163.275,1131799999.0
2007-11-14 08:43:00,163.27,163.27,163.225,163.25,1166799990.0
2007-11-14 08:44:00,163.25,163.26,163.235,163.235,377600000.0
2007-11-14 08:45:00,163.235,163.255,163.225,163.255,368300000.0
2007-11-14 08:46:00,163.255,163.255,163.235,163.235,644800000.0
2007-11-14 08:47:00,163.23,163.235,163.175,163.21,712399995.0
2007-11-14 08:48:00,163.215,163.225,163.2,163.21,567599991.0
2007-11-14 08:49:00,163.21,163.235,163.185,163.185,527800000.0
2007-11-14 08:50:00,163.185,163.185,163.15,163.165,1002899994.0
2007-11-14 08:51:00,163.16,163.185,163.15,163.185,995100001.0
2007-11-14 08:52:00,163.185,163.225,163.185,163.19,765799997.0
2007-11-14 08:53:00,163.195,163.215,163.18,163.185,638199998.0
2007-11-14 08:54:00,163.18,163.195,163.16,163.18,1326300012.0
2007-11-14 08:55:00,163.18,163.195,163.18,163.195,488099999.0
2007-11-14 08:56:00,163.195,163.205,163.18,163.195,893499994.0
2007-11-14 08:57:00,163.195,163.205,163.14,163.14,1178600001.0
2007-11-14 08:58:00,163.14,163.165,163.14,163.15,957400002.0
2007-11-14 08:59:00,163.15,163.165,163.14,163.155,811400000.0
2007-11-14 09:00:00,163.155,163.155,163.12,163.125,889000006.0
2007-11-14 09:01:00,163.125,163.17,163.125,163.17,973899991.0
2007-11-14 09:02:00,163.17,163.17,163.065,163.075,622800000.0
2007-11-14 09:03:00,163.075,163.12,163.07,163.105,370600000.0
2007-11-14 09:04:00,163.11,163.135,163.095,163.12,441500000.0
2007-11-14 09:05:00,163.125,163.125,163.095,163.12,947699999.0
2007-11-14 09:06:00,163.125,163.16,163.11,163.125,471700000.0
2007-11-14 09:07:00,163.125,163.205,163.125,163.205,356800000.0
2007-11-14 09:08:00,163.205,163.24,163.205,163.235,292200000.0
2007-11-14 09:09:00,163.235,163.235,163.205,163.215,691500001.0
2007-11-14 09:10:00,163.21,163.215,163.15,163.155,1314199994.0
2007-11-14 09:11:00,163.155,163.17,163.125,163.16,919400000.0
2007-11-14 09:12:00,163.16,163.2,163.15,163.165,590700003.0
2007-11-14 09:13:00,163.16,163.19,163.15,163.155,681099999.0
2007-11-14 09:14:00,163.155,163.19,163.155,163.18,471200000.0
2007-11-14 09:15:00,163.18,163.205,163.18,163.195,722900001.0
2007-11-14 09:16:00,163.195,163.22,163.175,163.185,469199999.0
2007-11-14 09:17:00,163.185,163.2,163.07,163.075,954899994.0
2007-11-14 09:18:00,163.075,163.1,163.065,163.08,1309199987.0
2007-11-14 09:19:00,163.08,163.115,163.075,163.09,1460300004.0
2007-11-14 09:20:00,163.09,163.105,163.09,163.095,428600000.0
2007-11-14 09:21:00,163.095,163.135,163.08,163.13,1144699999.0
2007-11-14 09:22:00,163.135,163.145,163.115,163.135,865199999.0
2007-11-14 09:23:00,163.14,163.16,163.13,163.155,447800002.0
2007-11-14 09:24:00,163.155,163.155,163.135,163.145,567100001.0
2007-11-14 09:25:00,163.145,163.15,163.125,163.135,990399990.0
2007-11-14 09:26:00,163.135,163.165,163.135,163.165,347100000.0
2007-11-14 09:27:00,163.165,163.165,163.135,163.15,294300000.0
2007-11-14 09:28:00,163.15,163.16,163.14,163.15,217300000.0
2007-11-14 09:29:00,163.15,163.165,163.15,163.16,165900000.0
2007-11-14 09:30:00,163.16,163.18,163.15,163.175,597900001.0
2007-11-14 09:31:00,163.175,163.21,163.165,163.205,1317599999.0
2007-11-14 09:32:00,163.205,163.325,163.205,163.325,1245199992.0
2007-11-14 09:33:00,163.325,163.375,163.305,163.325,1529699996.0
2007-11-14 09:34:00,163.325,163.325,163.295,163.305,991499999.0
2007-11-14 09:35:00,163.305,163.355,163.305,163.345,849899995.0
2007-11-14 09:36:00,163.16,163.18,163.12,163.13,1307699992.0
2007-11-14 09:37:00,163.14,163.16,163.09,163.1,1307699992.0
2007-11-14 09:38:00,163.09,163.09,163.04,163.04,1307699992.0
2007-11-14 09:39:00,163.05,163.11,163.04,163.09,1307699992.0
2007-11-14 09:40:00,163.08,163.09,163.02,163.02,1307699992.0
2007-11-14 09:41:00,163.03,163.03,162.97,162.98,1307699992.0
2007-11-14 09:42:00,162.97,162.97,162.94,162.97,1307699992.0
2007-11-14 09:43:00,162.98,163.05,162.98,162.99,1307699992.0
2007-11-14 09:44:00,163.0,163.0,162.93,162.93,1307699992.0
2007-11-14 09:45:00,162.94,162.98,162.91,162.91,1307699992.0
2007-11-14 09:46:00,162.92,163.0,162.91,163.0,1307699992.0
2007-11-14 09:47:00,163.4,163.4,163.345,163.345,1307699992.0
2007-11-14 09:48:00,163.345,163.355,163.315,163.325,526400000.0
2007-11-14 09:49:00,163.315,163.35,163.29,163.325,599600000.0
2007-11-14 09:50:00,163.325,163.34,163.245,163.25,663800000.0
2007-11-14 09:51:00,163.245,163.275,163.235,163.245,460800000.0
2007-11-14 09:52:00,163.245,163.29,163.165,163.25,812299999.0
2007-11-14 09:53:00,163.25,163.25,163.11,163.145,1314100002.0
2007-11-14 09:54:00,163.145,163.16,163.075,163.105,943600012.0
2007-11-14 09:55:00,163.09,163.135,163.06,163.065,1065400002.0
2007-11-14 09:56:00,163.075,163.11,163.07,163.1,423699999.0
2007-11-14 09:57:00,163.1,163.125,163.065,163.12,465700000.0
2007-11-14 09:58:00,163.13,163.24,163.105,163.23,622199999.0
2007-11-14 09:59:00,163.23,163.26,163.225,163.26,563399997.0
2007-11-14 10:00:00,163.26,163.26,163.155,163.155,826600000.0
2007-11-14 10:01:00,163.155,163.165,163.09,163.12,1446600000.0
2007-11-14 10:02:00,163.12,163.125,163.09,163.095,728600000.0
2007-11-14 10:03:00,163.095,163.12,163.08,163.1,918800007.0
2007-11-14 10:04:00,163.1,163.105,163.055,163.055,856000001.0
2007-11-14 10:05:00,163.06,163.065,163.025,163.05,621500000.0
2007-11-14 10:06:00,163.05,163.06,163.02,163.02,372300000.0
2007-11-14 10:07:00,163.02,163.165,163.02,163.16,588999999.0
2007-11-14 10:08:00,163.16,163.175,163.125,163.135,808999999.0
2007-11-14 10:09:00,163.135,163.165,163.13,163.155,760199998.0
2007-11-14 10:10:00,163.15,163.15,163.055,163.09,1025000011.0
2007-11-14 10:11:00,163.085,163.105,163.075,163.08,563700000.0
2007-11-14 10:12:00,163.08,163.09,163.005,163.02,856800002.0
2007-11-14 10:13:00,163.02,163.04,163.0,163.01,949399997.0
2007-11-14 10:14:00,163.01,163.015,162.96,162.965,2126899999.0
2007-11-14 10:15:00,162.965,162.97,162.86,162.885,1790900002.0
2007-11-14 10:16:00,162.885,162.915,162.885,162.9,1254299996.0
2007-11-14 10:17:00,162.895,162.905,162.79,162.81,1204399996.0
2007-11-14 10:18:00,162.82,162.87,162.82,162.855,586200000.0
2007-11-14 10:19:00,162.855,162.885,162.825,162.855,536200000.0
2007-11-14 10:20:00,162.86,162.915,162.85,162.905,655200002.0
2007-11-14 10:21:00,162.905,162.965,162.9,162.965,1891100001.0
2007-11-14 10:22:00,162.96,163.075,162.95,163.0,1197599999.0
2007-11-14 10:23:00,163.0,163.06,162.99,163.055,786699999.0
2007-11-14 10:24:00,163.055,163.145,163.05,163.09,777099999.0
2007-11-14 10:25:00,163.09,163.13,163.085,163.11,545900000.0
2007-11-14 10:26:00,163.11,163.11,163.055,163.055,1249299992.0
2007-11-14 10:27:00,163.055,163.085,163.045,163.06,488800000.0
2007-11-14 10:28:00,163.055,163.12,163.055,163.065,365700000.0
2007-11-14 10:29:00,163.065,163.115,163.055,163.11,602700000.0
2007-11-14 10:30:00,163.115,163.31,163.08,163.3,717200000.0
2007-11-14 10:31:00,163.295,163.32,163.195,163.225,1165849998.0
2007-11-14 10:32:00,163.215,163.22,163.105,163.115,1435499994.0
2007-11-14 10:33:00,163.12,163.265,163.11,163.265,640000000.0
2007-11-14 10:34:00,163.255,163.26,163.165,163.185,1091800003.0
2007-11-14 10:35:00,163.185,163.185,163.14,163.18,570999998.0
2007-11-14 10:36:00,163.185,163.21,163.14,163.145,1039299995.0
2007-11-14 10:37:00,163.145,163.175,163.105,163.105,497300001.0
2007-11-14 10:38:00,163.11,163.115,163.05,163.055,1103100003.0
2007-11-14 10:39:00,163.055,163.13,163.055,163.11,359600000.0
2007-11-14 10:40:00,163.11,163.11,163.02,163.025,997500002.0
2007-11-14 10:41:00,163.025,163.035,162.985,163.0,694399999.0
2007-11-14 10:42:00,162.99,163.06,162.955,163.055,1310899996.0
2007-11-14 10:43:00,163.055,163.06,163.0,163.005,867599997.0
2007-11-14 10:44:00,163.01,163.01,162.945,162.97,1730499993.0
2007-11-14 10:45:00,162.97,163.005,162.92,162.935,901400000.0
2007-11-14 10:46:00,162.935,163.025,162.92,163.02,547500000.0
2007-11-14 10:47:00,163.02,163.085,163.01,163.055,872299998.0
2007-11-14 10:48:00,163.07,163.13,163.065,163.1,801600000.0
2007-11-14 10:49:00,163.1,163.11,163.045,163.05,1595799993.0
2007-11-14 10:50:00,163.05,163.07,163.04,163.05,1198000008.0
2007-11-14 10:51:00,163.05,163.05,163.005,163.035,828399998.0
2007-11-14 10:52:00,163.035,163.095,163.035,163.08,422400000.0
2007-11-14 10:53:00,163.08,163.08,163.06,163.07,180800000.0
2007-11-14 10:54:00,163.07,163.07,163.04,163.045,431799996.0
2007-11-14 10:55:00,163.05,163.09,163.04,163.055,726800000.0
2007-11-14 10:56:00,163.055,163.065,163.045,163.06,596000000.0
2007-11-14 10:57:00,163.065,163.08,162.99,163.02,743199997.0
2007-11-14 10:58:00,163.015,163.015,162.855,162.925,622297200.0
2007-11-14 10:59:00,162.925,162.935,162.87,162.935,608300000.0
2007-11-14 11:00:00,162.93,162.985,162.905,162.92,594550000.0
2007-11-14 11:01:00,162.92,162.985,162.9,162.98,538999998.0
2007-11-14 11:02:00,162.985,163.015,162.965,163.005,1159900002.0
2007-11-14 11:03:00,163.005,163.025,163.005,163.025,542300005.0
2007-11-14 11:04:00,163.02,163.035,163.01,163.02,690699998.0
2007-11-14 11:05:00,163.02,163.105,163.015,163.1,1431299998.0
2007-11-14 11:06:00,163.1,163.11,163.09,163.095,581699997.0
2007-11-14 11:07:00,163.1,163.11,163.075,163.08,1155399993.0
2007-11-14 11:08:00,163.075,163.105,163.075,163.105,841799992.0
2007-11-14 11:09:00,163.105,163.145,163.095,163.145,1108200006.0
2007-11-14 11:10:00,163.145,163.2,163.145,163.2,2052799989.0
2007-11-14 11:11:00,163.21,163.215,163.165,163.215,1221699995.0
2007-11-14 11:12:00,163.215,163.225,163.185,163.185,1342099992.0
2007-11-14 11:13:00,163.195,163.205,163.15,163.2,1495000006.0
2007-11-14 11:14:00,163.205,163.225,163.17,163.17,1060400000.0
2007-11-14 11:15:00,163.18,163.205,163.16,163.175,963199999.0
2007-11-14 11:16:00,163.175,163.175,163.06,163.145,951899995.0
2007-11-14 11:17:00,163.145,163.145,163.015,163.015,1115700001.0
2007-11-14 11:18:00,163.015,163.075,163.005,163.015,1563599991.0
2007-11-14 11:19:00,163.01,163.075,163.005,163.045,1749299994.0
2007-11-14 11:20:00,163.56,163.6,163.56,163.6,1222199999.0
2007-11-14 11:21:00,163.075,163.085,162.995,163.04,1222199999.0
2007-11-14 11:22:00,163.65,163.75,163.63,163.73,1352999991.0
2007-11-14 11:23:00,163.015,163.045,162.995,163.025,1352999991.0
2007-11-14 11:24:00,163.025,163.045,163.025,163.035,1129899990.0
2007-11-14 11:25:00,163.035,163.035,163.005,163.005,1445899988.0
2007-11-14 11:26:00,163.005,163.025,162.995,163.025,960100003.0
2007-11-14 11:27:00,163.015,163.045,162.995,163.025,1005900000.0
2007-11-14 11:28:00,163.025,163.025,162.965,162.975,1565600001.0
2007-11-14 11:29:00,162.975,163.025,162.935,162.985,1226499994.0
2007-11-14 11:30:00,162.975,163.005,162.965,162.98,1854100008.0
2007-11-14 11:31:00,162.98,163.015,162.975,163.015,1944699998.0
2007-11-14 11:32:00,163.015,163.075,162.995,163.065,982499999.0
2007-11-14 11:33:00,163.065,163.085,163.025,163.035,1052699997.0
2007-11-14 11:34:00,163.035,163.155,163.025,163.135,1165799995.0
2007-11-14 11:35:00,163.135,163.19,163.135,163.165,1614899994.0
2007-11-14 11:36:00,163.155,163.23,163.135,163.23,1981299991.0
2007-11-14 11:37:00,163.225,163.24,163.165,163.24,1402499992.0
2007-11-14 11:38:00,163.24,163.275,163.235,163.275,1262199993.0
2007-11-14 11:39:00,163.28,163.285,163.175,163.185,1645700002.0
2007-11-14 11:40:00,163.185,163.185,163.12,163.12,1120799999.0
2007-11-14 11:41:00,163.125,163.175,163.125,163.145,760500001.0
2007-11-14 11:42:00,163.145,163.165,163.13,163.165,537399999.0
2007-11-14 11:43:00,163.165,163.195,163.14,163.195,830099997.0
2007-11-14 11:44:00,163.19,163.205,163.145,163.185,1896700004.0
2007-11-14 11:45:00,163.185,163.265,163.175,163.255,1532999998.0
2007-11-14 11:46:00,163.255,163.285,163.235,163.24,1876799981.0
2007-11-14 11:47:00,163.245,163.245,163.195,163.225,1441799977.0
2007-11-14 11:48:00,163.62,163.69,163.59,163.69,1660399992.0
2007-11-14 11:49:00,163.72,163.78,163.71,163.78,1660399992.0
2007-11-14 11:50:00,163.31,163.36,163.29,163.335,1660399992.0
2007-11-14 11:51:00,163.335,163.355,163.325,163.345,1270199988.0
2007-11-14 11:52:00,163.345,163.365,163.335,163.365,965499999.0
2007-11-14 11:53:00,163.355,163.385,163.345,163.345,1715399997.0
2007-11-14 11:54:00,163.345,163.365,163.315,163.355,1383500003.0
2007-11-14 11:55:00,163.355,163.365,163.345,163.355,932599990.0
2007-11-14 11:56:00,163.345,163.38,163.345,163.375,1192500002.0
2007-11-14 11:57:00,163.37,163.46,163.37,163.46,2092500014.0
2007-11-14 11:58:00,163.79,163.79,163.72,163.72,1296100005.0
2007-11-14 11:59:00,163.73,163.78,163.66,163.67,1296100005.0
2007-11-14 12:00:00,163.68,163.68,163.55,163.56,1296100005.0
2007-11-14 12:01:00,163.555,163.565,163.515,163.555,1296100005.0
2007-11-14 12:02:00,163.555,163.575,163.54,163.57,1789499996.0
2007-11-14 12:03:00,163.565,163.575,163.545,163.565,1216499992.0
2007-11-14 12:04:00,163.565,163.575,163.535,163.545,1082299998.0
2007-11-14 12:05:00,163.545,163.565,163.495,163.565,1714400011.0
2007-11-14 12:06:00,163.565,163.63,163.545,163.575,1856399988.0
2007-11-14 12:07:00,163.575,163.615,163.565,163.585,960799999.0
2007-11-14 12:08:00,163.585,163.615,163.545,163.545,1141599987.0
2007-11-14 12:09:00,163.545,163.595,163.545,163.595,1424000007.0
2007-11-14 12:10:00,163.585,163.595,163.545,163.57,1017399998.0
2007-11-14 12:11:00,163.575,163.585,163.545,163.55,1009700003.0
2007-11-14 12:12:00,163.545,163.585,163.535,163.555,1032399998.0
2007-11-14 12:13:00,163.555,163.565,163.535,163.545,643100000.0
2007-11-14 12:14:00,163.545,163.565,163.535,163.565,870800002.0
2007-11-14 12:15:00,163.565,163.575,163.555,163.555,495200000.0
2007-11-14 12:16:00,163.555,163.585,163.535,163.585,1348400007.0
2007-11-14 12:17:00,163.585,163.585,163.54,163.575,1337300004.0
2007-11-14 12:18:00,163.575,163.575,163.545,163.55,958000003.0
2007-11-14 12:19:00,163.55,163.575,163.545,163.575,1025299995.0
2007-11-14 12:20:00,163.575,163.62,163.575,163.61,1275999997.0
2007-11-14 12:21:00,163.61,163.675,163.605,163.665,1103400003.0
2007-11-14 12:22:00,163.665,163.745,163.645,163.74,1312099999.0
2007-11-14 12:23:00,163.745,163.795,163.715,163.765,1624799987.0
2007-11-14 12:24:00,163.765,163.88,163.765,163.835,1865400008.0
2007-11-14 12:25:00,163.835,163.885,163.825,163.845,2093500002.0
2007-11-14 12:26:00,163.36,163.4,163.3,163.32,1407500007.0
2007-11-14 12:27:00,163.815,163.835,163.785,163.795,1407500007.0
2007-11-14 12:28:00,163.795,163.825,163.775,163.775,1679100000.0
2007-11-14 12:29:00,163.775,163.79,163.745,163.745,1099699999.0
2007-11-14 12:30:00,163.745,163.78,163.745,163.745,1269400009.0
2007-11-14 12:31:00,163.745,163.785,163.73,163.76,1240200003.0
2007-11-14 12:32:00,163.76,163.78,163.715,163.75,1518400006.0
2007-11-14 12:33:00,163.75,163.755,163.715,163.715,642550000.0
2007-11-14 12:34:00,163.715,163.715,163.6,163.655,2017600013.0
2007-11-14 12:35:00,163.655,163.695,163.615,163.615,676900001.0
2007-11-14 12:36:00,163.605,163.685,163.595,163.655,537600001.0
2007-11-14 12:37:00,163.66,163.665,163.635,163.655,1139799996.0
2007-11-14 12:38:00,163.655,163.655,163.595,163.595,942799997.0
2007-11-14 12:39:00,163.595,163.595,163.525,163.545,1673100011.0
2007-11-14 12:40:00,163.545,163.555,163.455,163.465,1851399999.0
2007-11-14 12:41:00,163.13,163.13,163.04,163.06,1490600001.0
2007-11-14 12:42:00,163.545,163.545,163.415,163.425,1490600001.0
2007-11-14 12:43:00,163.425,163.465,163.405,163.435,1520599991.0
2007-11-14 12:44:00,163.435,163.445,163.395,163.405,725800000.0
2007-11-14 12:45:00,163.405,163.44,163.395,163.425,1584000005.0
2007-11-14 12:46:00,163.435,163.56,163.425,163.56,1972400002.0
2007-11-14 12:47:00,163.56,163.63,163.535,163.62,1641499999.0
2007-11-14 12:48:00,162.65,162.85,162.65,162.81,1663500002.0
2007-11-14 12:49:00,163.695,163.79,163.695,163.785,1663500002.0
2007-11-14 12:50:00,163.785,163.865,163.755,163.845,1837300002.0
2007-11-14 12:51:00,163.845,163.915,163.845,163.875,1939599996.0
2007-11-14 12:52:00,163.88,163.915,163.845,163.915,1645200002.0
2007-11-14 12:53:00,163.915,163.965,163.885,163.935,1008799999.0
2007-11-14 12:54:00,163.935,163.965,163.855,163.955,1618099995.0
2007-11-14 12:55:00,163.955,163.965,163.875,163.875,822599999.0
2007-11-14 12:56:00,163.875,163.885,163.77,163.885,1426099998.0
2007-11-14 12:57:00,163.885,163.915,163.805,163.815,707000000.0
2007-11-14 12:58:00,163.815,163.815,163.725,163.725,1038899996.0
2007-11-14 12:59:00,163.725,163.785,163.665,163.685,1310299997.0
2007-11-14 13:00:00,163.04,163.08,163.01,163.02,1367099997.0
2007-11-14 13:01:00,163.565,163.675,163.565,163.64,1367099997.0
2007-11-14 13:02:00,163.64,163.645,163.605,163.635,1143699995.0
2007-11-14 13:03:00,163.645,163.725,163.645,163.725,1184700004.0
2007-11-14 13:04:00,163.725,163.745,163.645,163.67,1716849991.0
2007-11-14 13:05:00,163.67,163.745,163.665,163.725,1487100000.0
2007-11-14 13:06:00,163.72,163.725,163.675,163.675,970899995.0
2007-11-14 13:07:00,163.675,163.735,163.66,163.725,926200000.0
2007-11-14 13:08:00,163.725,163.74,163.715,163.715,1133499999.0
2007-11-14 13:09:00,163.715,163.785,163.705,163.745,1494899995.0
2007-11-14 13:10:00,163.745,163.755,163.725,163.735,1210399996.0
2007-11-14 13:11:00,163.735,163.755,163.685,163.685,701600000.0
2007-11-14 13:12:00,163.685,163.695,163.615,163.635,999700005.0
2007-11-14 13:13:00,163.635,163.645,163.545,163.545,929500004.0
2007-11-14 13:14:00,163.545,163.625,163.545,163.615,760199993.0
2007-11-14 13:15:00,163.62,163.66,163.395,163.395,753899999.0
2007-11-14 13:16:00,163.395,163.475,163.395,163.47,1627399998.0
2007-11-14 13:17:00,163.465,163.77,163.465,163.685,1584700007.0
2007-11-14 13:18:00,163.675,163.735,163.575,163.605,1004199997.0
2007-11-14 13:19:00,163.605,163.605,163.55,163.585,532499999.0
2007-11-14 13:20:00,163.59,163.605,163.465,163.475,1924399985.0
2007-11-14 13:21:00,163.465,163.495,163.385,163.415,1251100003.0
2007-11-14 13:22:00,163.425,163.435,163.35,163.395,1977399993.0
2007-11-14 13:23:00,163.405,163.455,163.375,163.385,1356799994.0
2007-11-14 13:24:00,163.395,163.395,163.355,163.37,1004799990.0
2007-11-14 13:25:00,163.37,163.415,163.355,163.375,1043999998.0
2007-11-14 13:26:00,163.375,163.405,163.31,163.335,1430200000.0
2007-11-14 13:27:00,163.335,163.385,163.335,163.365,1303099991.0
2007-11-14 13:28:00,163.365,163.385,163.355,163.365,1243399997.0
2007-11-14 13:29:00,163.365,163.38,163.355,163.355,561600000.0
2007-11-14 13:30:00,163.355,163.365,163.255,163.275,947999998.0
2007-11-14 13:31:00,163.275,163.315,163.215,163.255,1957400012.0
2007-11-14 13:32:00,163.265,163.335,163.265,163.295,1278600000.0
2007-11-14 13:33:00,163.285,163.375,163.265,163.315,1075865759.0
2007-11-14 13:34:00,163.315,163.32,163.25,163.315,1479499994.0
2007-11-14 13:35:00,163.32,163.325,163.265,163.27,487150000.0
2007-11-14 13:36:00,163.27,163.385,163.27,163.375,759100000.0
2007-11-14 13:37:00,163.38,163.445,163.375,163.41,1005899997.0
2007-11-14 13:38:00,163.415,163.42,163.265,163.29,1361100004.0
2007-11-14 13:39:00,163.295,163.305,163.245,163.255,1595400004.0
2007-11-14 13:40:00,163.255,163.265,163.14,163.155,1847799987.0
2007-11-14 13:41:00,163.145,163.155,163.05,163.075,1650799995.0
2007-11-14 13:42:00,163.075,163.075,163.005,163.01,1618100003.0
2007-11-14 13:43:00,163.015,163.055,162.965,163.025,800600004.0
2007-11-14 13:44:00,163.025,163.025,162.95,162.97,503800000.0
2007-11-14 13:45:00,162.97,162.97,162.805,162.825,967200005.0
2007-11-14 13:46:00,162.82,162.825,162.63,162.63,885349996.0
2007-11-14 13:47:00,162.63,162.695,162.565,162.65,573800000.0
2007-11-14 13:48:00,162.65,162.855,162.65,162.82,745100001.0
2007-11-14 13:49:00,162.82,162.855,162.725,162.765,1059499998.0
2007-11-14 13:50:00,162.77,162.88,162.77,162.845,1038699999.0
2007-11-14 13:51:00,162.845,162.945,162.845,162.91,1029699997.0
2007-11-14 13:52:00,162.91,162.96,162.84,162.84,783700000.0
2007-11-14 13:53:00,162.845,162.93,162.835,162.885,1182300006.0
2007-11-14 13:54:00,162.885,162.955,162.845,162.945,487800000.0
2007-11-14 13:55:00,162.945,162.945,162.815,162.815,998699997.0
2007-11-14 13:56:00,162.82,162.855,162.8,162.845,807399997.0
2007-11-14 13:57:00,162.845,162.915,162.825,162.905,1152700001.0
2007-11-14 13:58:00,162.9,162.905,162.875,162.88,1295900000.0
2007-11-14 13:59:00,162.88,163.06,162.875,163.035,1576000006.0
2007-11-14 14:00:00,163.035,163.09,163.025,163.025,1122300001.0
2007-11-14 14:01:00,163.025,163.155,163.02,163.095,760100000.0
2007-11-14 14:02:00,163.095,163.1,162.955,162.965,1209000001.0
2007-11-14 14:03:00,162.965,162.97,162.87,162.885,916999999.0
2007-11-14 14:04:00,162.885,162.965,162.87,162.95,1099899997.0
2007-11-14 14:05:00,162.955,162.98,162.915,162.975,579000000.0
2007-11-14 14:06:00,162.98,163.055,162.955,163.055,558999997.0
2007-11-14 14:07:00,163.055,163.085,163.03,163.065,597799999.0
2007-11-14 14:08:00,163.065,163.125,163.06,163.115,475700000.0
2007-11-14 14:09:00,163.12,163.18,163.12,163.15,660499998.0
2007-11-14 14:10:00,163.15,163.15,163.055,163.06,784900001.0
2007-11-14 14:11:00,163.065,163.08,162.955,163.005,796300000.0
2007-11-14 14:12:00,163.005,163.045,162.99,163.01,493499999.0
2007-11-14 14:13:00,163.01,163.055,162.98,163.02,808600000.0
2007-11-14 14:14:00,163.03,163.07,162.995,163.035,991499997.0
2007-11-14 14:15:00,163.025,163.11,163.025,163.05,791300000.0
2007-11-14 14:16:00,163.055,163.075,162.915,162.915,982200004.0
2007-11-14 14:17:00,162.93,162.975,162.91,162.91,372400000.0
2007-11-14 14:18:00,162.91,162.915,162.895,162.9,473200000.0
2007-11-14 14:19:00,162.905,162.905,162.845,162.87,469000000.0
2007-11-14 14:20:00,162.875,162.965,162.875,162.955,672500002.0
2007-11-14 14:21:00,162.955,163.015,162.95,163.01,796200000.0
2007-11-14 14:22:00,163.01,163.015,162.99,163.01,622700001.0
2007-11-14 14:23:00,163.01,163.02,162.965,162.99,432600000.0
2007-11-14 14:24:00,162.99,163.03,162.985,163.02,962300011.0
2007-11-14 14:25:00,163.02,163.025,162.985,163.0,392800000.0
2007-11-14 14:26:00,163.0,163.0,162.965,162.99,265800000.0
2007-11-14 14:27:00,162.99,163.02,162.98,163.01,400000000.0
2007-11-14 14:28:00,163.01,163.035,163.005,163.03,570299996.0
2007-11-14 14:29:00,163.035,163.07,163.005,163.005,546400000.0
2007-11-14 14:30:00,162.995,163.025,162.985,163.01,549200000.0
2007-11-14 14:31:00,163.01,163.015,162.97,162.98,541499998.0
2007-11-14 14:32:00,162.98,163.02,162.975,163.01,839199997.0
2007-11-14 14:33:00,163.02,163.065,163.02,163.055,735999995.0
2007-11-14 14:34:00,163.055,163.055,162.995,163.005,521299999.0
2007-11-14 14:35:00,163.01,163.01,162.965,162.97,922099998.0
2007-11-14 14:36:00,162.975,163.0,162.945,162.98,761700002.0
2007-11-14 14:37:00,162.98,162.985,162.955,162.97,743400008.0
2007-11-14 14:38:00,162.98,162.98,162.955,162.955,169300001.0
2007-11-14 14:39:00,162.955,162.955,162.925,162.945,462700000.0
2007-11-14 14:40:00,162.945,162.95,162.925,162.94,582800002.0
2007-11-14 14:41:00,162.945,162.995,162.925,162.99,1661500001.0
2007-11-14 14:42:00,162.995,163.055,162.99,163.04,1668599997.0
2007-11-14 14:43:00,163.01,163.015,162.965,162.995,883299996.0
2007-11-14 14:44:00,162.995,163.025,162.945,162.985,867799996.0
2007-11-14 14:45:00,162.985,162.985,162.95,162.96,437200003.0
2007-11-14 14:46:00,162.965,163.025,162.96,163.02,914600002.0
2007-11-14 14:47:00,163.025,163.065,163.015,163.045,738900003.0
2007-11-14 14:48:00,163.045,163.08,163.0,163.04,517000150.0
2007-11-14 14:49:00,163.04,163.075,163.015,163.035,1104600007.0
2007-11-14 14:50:00,163.04,163.075,163.035,163.075,1071300002.0
2007-11-14 14:51:00,163.08,163.09,163.05,163.055,951499999.0
2007-11-14 14:52:00,163.055,163.06,163.02,163.05,767199998.0
2007-11-14 14:53:00,163.06,163.085,163.04,163.045,554899999.0
2007-11-14 14:54:00,163.045,163.06,163.035,163.06,528799998.0
2007-11-14 14:55:00,163.06,163.075,163.04,163.045,767600001.0
2007-11-14 14:56:00,163.045,163.065,163.02,163.02,1104799995.0
2007-11-14 14:57:00,163.025,163.025,162.975,162.985,901999999.0
2007-11-14 14:58:00,162.98,163.035,162.975,163.03,690500000.0
2007-11-14 14:59:00,163.03,163.06,163.02,163.06,1941402368.0
2007-11-14 15:00:00,163.06,163.11,163.05,163.1,568299999.0
2007-11-14 15:01:00,163.1,163.13,163.09,163.12,968100004.0
2007-11-14 15:02:00,163.12,163.14,163.115,163.135,582699993.0
2007-11-14 15:03:00,163.135,163.165,163.135,163.145,1472600006.0
2007-11-14 15:04:00,163.145,163.205,163.135,163.2,1001700003.0
2007-11-14 15:05:00,163.2,163.205,163.185,163.19,576700003.0
2007-11-14 15:06:00,163.195,163.22,163.16,163.17,1045799996.0
2007-11-14 15:07:00,163.17,163.29,163.165,163.285,574700000.0
2007-11-14 15:08:00,163.285,163.31,163.265,163.31,601900000.0
2007-11-14 15:09:00,163.31,163.31,163.26,163.26,493400001.0
2007-11-14 15:10:00,163.26,163.275,163.245,163.275,1061199994.0
2007-11-14 15:11:00,163.275,163.355,163.27,163.32,823500000.0
2007-11-14 15:12:00,163.32,163.34,163.305,163.335,937699993.0
2007-11-14 15:13:00,163.335,163.335,163.29,163.29,933600001.0
2007-11-14 15:14:00,163.29,163.305,163.24,163.24,1720299988.0
2007-11-14 15:15:00,163.24,163.29,163.24,163.265,851600004.0
2007-11-14 15:16:00,163.26,163.26,163.22,163.23,1228399993.0
2007-11-14 15:17:00,163.23,163.23,163.2,163.205,960549994.0
2007-11-14 15:18:00,163.21,163.23,163.205,163.22,741000001.0
2007-11-14 15:19:00,163.21,163.215,163.115,163.12,471300000.0
2007-11-14 15:20:00,163.12,163.135,163.11,163.125,598700001.0
2007-11-14 15:21:00,163.125,163.165,163.115,163.165,650599998.0
2007-11-14 15:22:00,163.165,163.18,163.125,163.18,1099300002.0
2007-11-14 15:23:00,163.18,163.225,163.15,163.17,619200000.0
2007-11-14 15:24:00,163.17,163.215,163.17,163.185,1107600002.0
2007-11-14 15:25:00,163.18,163.195,163.16,163.175,900599992.0
2007-11-14 15:26:00,163.17,163.195,163.15,163.195,906899994.0
2007-11-14 15:27:00,163.19,163.205,163.175,163.2,387100000.0
2007-11-14 15:28:00,163.2,163.25,163.2,163.235,1344600007.0
2007-11-14 15:29:00,163.24,163.28,163.17,163.19,1072500004.0
2007-11-14 15:30:00,163.21,163.435,163.18,163.395,868749999.0
2007-11-14 15:31:00,163.395,163.59,163.395,163.565,1063900000.0
2007-11-14 15:32:00,163.58,163.635,163.545,163.62,1033400001.0
2007-11-14 15:33:00,163.615,163.705,163.615,163.685,781377900.0
2007-11-14 15:34:00,163.685,163.98,163.66,163.865,1045899996.0
2007-11-14 15:35:00,163.865,164.035,163.855,163.96,985899999.0
2007-11-14 15:36:00,163.955,163.98,163.83,163.845,897600003.0
2007-11-14 15:37:00,163.845,163.85,163.73,163.735,791379998.0
2007-11-14 15:38:00,163.735,163.795,163.73,163.77,635200001.0
2007-11-14 15:39:00,163.775,163.87,163.775,163.87,696600001.0
2007-11-14 15:40:00,163.87,163.98,163.86,163.875,1456299997.0
2007-11-14 15:41:00,163.865,163.89,163.805,163.81,1897599997.0
2007-11-14 15:42:00,163.81,163.885,163.755,163.845,836299997.0
2007-11-14 15:43:00,163.85,163.885,163.79,163.82,808899995.0
2007-11-14 15:44:00,163.82,163.85,163.82,163.85,336000000.0
2007-11-14 15:45:00,163.85,163.85,163.805,163.81,872860193.0
2007-11-14 15:46:00,163.81,163.825,163.75,163.76,1119600008.0
2007-11-14 15:47:00,163.76,163.825,163.76,163.775,479300000.0
2007-11-14 15:48:00,163.775,163.795,163.735,163.74,1209899999.0
2007-11-14 15:49:00,163.74,163.755,163.73,163.75,1124499996.0
2007-11-14 15:50:00,163.755,163.765,163.7,163.74,890200003.0
2007-11-14 15:51:00,163.735,163.78,163.715,163.78,1124600002.0
2007-11-14 15:52:00,163.785,163.8,163.735,163.755,1570999998.0
2007-11-14 15:53:00,163.76,163.78,163.74,163.75,726799995.0
2007-11-14 15:54:00,163.75,163.76,163.74,163.75,631000000.0
2007-11-14 15:55:00,163.76,163.76,163.73,163.75,821400003.0
2007-11-14 15:56:00,163.745,163.78,163.715,163.78,993900000.0
2007-11-14 15:57:00,163.78,163.82,163.75,163.76,975400000.0
2007-11-14 15:58:00,163.77,163.79,163.75,163.78,967899992.0
2007-11-14 15:59:00,163.78,163.8,163.715,163.76,1211800002.0
2007-11-14 16:00:00,163.76,163.76,163.7,163.7,902800001.0
2007-11-14 16:01:00,163.7,163.76,163.69,163.76,851550001.0
2007-11-14 16:02:00,163.755,163.79,163.73,163.77,1268599990.0
2007-11-14 16:03:00,163.77,163.82,163.74,163.8,1618800001.0
2007-11-14 16:04:00,163.8,163.82,163.775,163.79,1361849999.0
2007-11-14 16:05:00,163.79,163.82,163.78,163.8,977999999.0
2007-11-14 16:06:00,163.8,163.8,163.74,163.77,1219699998.0
2007-11-14 16:07:00,163.77,163.8,163.74,163.76,865100000.0
2007-11-14 16:08:00,163.76,163.82,163.75,163.79,948300000.0
2007-11-14 16:09:00,163.79,163.8,163.74,163.78,1147900000.0
2007-11-14 16:10:00,163.78,163.79,163.76,163.76,934100000.0
2007-11-14 16:11:00,163.77,163.82,163.74,163.78,932900000.0
2007-11-14 16:12:00,163.78,163.84,163.76,163.82,1580699998.0
2007-11-14 16:13:00,163.82,163.89,163.81,163.875,948140000.0
2007-11-14 16:14:00,163.88,163.88,163.805,163.815,1087700000.0
2007-11-14 16:15:00,163.815,163.87,163.8,163.86,1069100002.0
2007-11-14 16:16:00,163.86,163.88,163.835,163.835,944999996.0
2007-11-14 16:17:00,163.835,163.86,163.805,163.85,1050799995.0
2007-11-14 16:18:00,163.85,163.87,163.83,163.835,1181899997.0
2007-11-14 16:19:00,163.84,163.92,163.835,163.91,993899995.0
2007-11-14 16:20:00,163.905,163.95,163.85,163.9,961100001.0
2007-11-14 16:21:00,163.9,164.01,163.88,164.01,1427499999.0
2007-11-14 16:22:00,164.0,164.0,163.95,163.965,1300399998.0
2007-11-14 16:23:00,163.97,164.02,163.965,164.0,876400001.0
2007-11-14 16:24:00,164.0,164.13,164.0,164.13,820300001.0
2007-11-14 16:25:00,164.13,164.19,164.12,164.18,628599999.0
2007-11-14 16:26:00,164.18,164.19,164.1,164.11,473400000.0
2007-11-14 16:27:00,164.11,164.22,164.11,164.17,535900000.0
2007-11-14 16:28:00,164.17,164.27,164.16,164.25,540899999.0
2007-11-14 16:29:00,164.25,164.31,164.245,164.25,495700000.0
2007-11-14 16:30:00,164.25,164.27,164.18,164.18,749200002.0
2007-11-14 16:31:00,164.18,164.18,164.07,164.09,576200000.0
2007-11-14 16:32:00,164.09,164.09,164.02,164.02,347600000.0
2007-11-14 16:33:00,164.02,164.02,163.95,164.0,502000000.0
2007-11-14 16:34:00,164.0,164.05,163.995,164.01,1217800004.0
2007-11-14 16:35:00,164.01,164.05,163.985,164.05,1386590503.0
2007-11-14 16:36:00,164.05,164.11,164.03,164.08,1793400004.0
2007-11-14 16:37:00,164.075,164.14,164.07,164.12,1866200069.0
2007-11-14 16:38:00,164.12,164.135,164.095,164.1,1487399997.0
2007-11-14 16:39:00,164.1,164.13,164.08,164.11,1290799997.0
2007-11-14 16:40:00,164.1,164.16,164.005,164.005,943199999.0
2007-11-14 16:41:00,164.005,164.055,163.985,164.03,1417799996.0
2007-11-14 16:42:00,164.025,164.045,163.97,163.985,1294800007.0
2007-11-14 16:43:00,163.57,163.62,163.57,163.61,1283000000.0
2007-11-14 16:44:00,163.93,164.01,163.885,163.955,1283000000.0
2007-11-14 16:45:00,163.955,163.985,163.94,163.955,1174202263.0
2007-11-14 16:46:00,163.96,164.05,163.945,164.045,1829700005.0
2007-11-14 16:47:00,164.045,164.045,163.95,164.02,1396600001.0
2007-11-14 16:48:00,164.02,164.025,163.945,163.945,1794500007.0
2007-11-14 16:49:00,163.67,163.71,163.67,163.69,1111799998.0
2007-11-14 16:50:00,163.835,163.86,163.79,163.86,1111799998.0
2007-11-14 16:51:00,163.86,163.89,163.83,163.89,755099998.0
2007-11-14 16:52:00,163.89,163.91,163.86,163.9,955899999.0
2007-11-14 16:53:00,163.895,163.9,163.795,163.875,1941400005.0
2007-11-14 16:54:00,163.875,163.9,163.82,163.83,1983200005.0
2007-11-14 16:55:00,163.83,163.83,163.75,163.77,1833000008.0
2007-11-14 16:56:00,163.77,163.79,163.665,163.665,1892350002.0
2007-11-14 16:57:00,163.665,163.7,163.59,163.59,2140417501.0
2007-11-14 16:58:00,163.59,163.64,163.575,163.635,1331599995.0
2007-11-14 16:59:00,163.66,163.68,163.6,163.62,837450003.0
2007-11-14 17:00:00,163.69,163.775,163.665,163.775,837450003.0
2007-11-14 17:01:00,163.775,163.85,163.755,163.85,2134100006.0
2007-11-14 17:02:00,163.85,163.875,163.83,163.87,939899998.0
2007-11-14 17:03:00,163.87,163.87,163.81,163.84,1848200001.0
2007-11-14 17:04:00,163.84,163.85,163.725,163.725,1459200001.0
2007-11-14 17:05:00,163.725,163.745,163.685,163.705,1321999994.0
2007-11-14 17:06:00,163.71,163.74,163.675,163.7,1549199996.0
2007-11-14 17:07:00,163.7,163.72,163.6,163.6,1263899995.0
2007-11-14 17:08:00,163.53,163.54,163.4,163.41,1411999992.0
2007-11-14 17:09:00,163.495,163.55,163.49,163.53,1411999992.0
2007-11-14 17:10:00,163.53,163.53,163.45,163.47,1343800001.0
2007-11-14 17:11:00,163.47,163.54,163.425,163.525,1764019796.0
2007-11-14 17:12:00,163.525,163.6,163.525,163.59,1226300001.0
2007-11-14 17:13:00,163.58,163.605,163.545,163.585,2135599994.0
2007-11-14 17:14:00,163.59,163.69,163.585,163.68,1533099997.0
2007-11-14 17:15:00,163.68,163.68,163.605,163.63,1803499997.0
2007-11-14 17:16:00,163.63,163.65,163.58,163.65,878100000.0
2007-11-14 17:17:00,163.65,163.65,163.595,163.62,1391600005.0
2007-11-14 17:18:00,163.62,163.72,163.6,163.705,1522599994.0
2007-11-14 17:19:00,163.705,163.73,163.68,163.715,1224299998.0
2007-11-14 17:20:00,163.715,163.735,163.68,163.68,1096000001.0
2007-11-14 17:21:00,163.68,163.78,163.68,163.76,1935700009.0
2007-11-14 17:22:00,163.76,163.835,163.76,163.81,1616699993.0
2007-11-14 17:23:00,163.805,163.83,163.805,163.82,1505999993.0
2007-11-14 17:24:00,163.82,163.825,163.75,163.76,1808300008.0
2007-11-14 17:25:00,163.76,163.77,163.72,163.75,2030899998.0
2007-11-14 17:26:00,163.45,163.51,163.45,163.51,1774099990.0
2007-11-14 17:27:00,163.66,163.69,163.6,163.645,1774099990.0
2007-11-14 17:28:00,163.645,163.72,163.61,163.665,1086400001.0
2007-11-14 17:29:00,163.665,163.665,163.6,163.655,1213500000.0
2007-11-14 17:30:00,163.66,163.66,163.6,163.61,1417500000.0
2007-11-14 17:31:00,163.61,163.61,163.525,163.54,1554600006.0
2007-11-14 17:32:00,163.54,163.58,163.47,163.57,2006999998.0
2007-11-14 17:33:00,163.38,163.42,163.36,163.42,1215100005.0
2007-11-14 17:34:00,163.51,163.61,163.505,163.57,1215100005.0
2007-11-14 17:35:00,163.565,163.68,163.565,163.65,1978799995.0
2007-11-14 17:36:00,163.65,163.7,163.635,163.67,1704099991.0
2007-11-14 17:37:00,163.67,163.67,163.6,163.61,1908299997.0
2007-11-14 17:38:00,163.61,163.65,163.55,163.62,1527400003.0
2007-11-14 17:39:00,163.2,163.24,163.16,163.2,1271700005.0
2007-11-14 17:40:00,163.21,163.22,163.16,163.21,1271700005.0
2007-11-14 17:41:00,163.59,163.62,163.59,163.61,1271700005.0
2007-11-14 17:42:00,163.61,163.63,163.55,163.57,1833700004.0
2007-11-14 17:43:00,163.57,163.64,163.57,163.63,1925999999.0
2007-11-14 17:44:00,163.26,163.32,163.26,163.32,1927619497.0
2007-11-14 17:45:00,163.31,163.33,163.27,163.33,1927619497.0
2007-11-14 17:46:00,163.68,163.72,163.66,163.68,1927619497.0
2007-11-14 17:47:00,163.68,163.71,163.645,163.665,2002399992.0
2007-11-14 17:48:00,163.67,163.7,163.665,163.68,1834300000.0
2007-11-14 17:49:00,163.675,163.72,163.675,163.695,1700149997.0
2007-11-14 17:50:00,163.695,163.72,163.66,163.705,1634700002.0
2007-11-14 17:51:00,163.71,163.74,163.7,163.73,1575199998.0
2007-11-14 17:52:00,163.73,163.79,163.7,163.79,1055300000.0
2007-11-14 17:53:00,163.8,163.82,163.785,163.8,1852799997.0
2007-11-14 17:54:00,163.81,163.81,163.72,163.74,1666300010.0
2007-11-14 17:55:00,163.74,163.78,163.7,163.72,1360100001.0
2007-11-14 17:56:00,163.715,163.73,163.65,163.67,2055099991.0
2007-11-14 17:57:00,163.67,163.73,163.63,163.7,1998200012.0
2007-11-14 17:58:00,163.7,163.72,163.66,163.67,1607599994.0
2007-11-14 17:59:00,163.67,163.69,163.61,163.62,1682699991.0
2007-11-14 18:00:00,163.63,163.65,163.59,163.6,2107299996.0
2007-11-14 18:01:00,163.6,163.63,163.545,163.58,1478000003.0
2007-11-14 18:02:00,163.58,163.64,163.56,163.59,1585799995.0
2007-11-14 18:03:00,163.59,163.6,163.57,163.6,1249700001.0
2007-11-14 18:04:00,163.6,163.61,163.56,163.57,1288599993.0
2007-11-14 18:05:00,163.57,163.59,163.545,163.56,1612900002.0
2007-11-14 18:06:00,163.555,163.58,163.545,163.545,1334849996.0
2007-11-14 18:07:00,163.55,163.57,163.525,163.55,1475399989.0
2007-11-14 18:08:00,163.55,163.55,163.41,163.41,1486799998.0
2007-11-14 18:09:00,163.4,163.45,163.345,163.355,1687099993.0
2007-11-14 18:10:00,163.355,163.405,163.335,163.35,1426000004.0
2007-11-14 18:11:00,163.46,163.54,163.46,163.54,2048899996.0
2007-11-14 18:12:00,163.55,163.58,163.53,163.58,2048899996.0
2007-11-14 18:13:00,163.57,163.58,163.55,163.57,2048899996.0
2007-11-14 18:14:00,163.315,163.34,163.255,163.265,2048899996.0
2007-11-14 18:15:00,163.28,163.3,163.245,163.275,1742299995.0
2007-11-14 18:16:00,163.275,163.3,163.265,163.295,1676400003.0
2007-11-14 18:17:00,163.295,163.3,163.235,163.25,1970099997.0
2007-11-14 18:18:00,163.25,163.31,163.235,163.3,1447899998.0
2007-11-14 18:19:00,163.3,163.37,163.275,163.37,2047300002.0
2007-11-14 18:20:00,163.36,163.44,163.36,163.44,1651199999.0
2007-11-14 18:21:00,163.44,163.46,163.415,163.42,1643300000.0
2007-11-14 18:22:00,163.415,163.46,163.415,163.45,1759899997.0
2007-11-14 18:23:00,163.45,163.48,163.415,163.425,1555899988.0
2007-11-14 18:24:00,163.44,163.45,163.415,163.435,1630400001.0
2007-11-14 18:25:00,163.435,163.49,163.435,163.47,1170299998.0
2007-11-14 18:26:00,163.47,163.52,163.46,163.515,1201899996.0
2007-11-14 18:27:00,163.515,163.52,163.445,163.46,1292700004.0
2007-11-14 18:28:00,163.46,163.46,163.42,163.435,835700000.0
2007-11-14 18:29:00,163.44,163.46,163.395,163.41,1292000003.0
2007-11-14 18:30:00,163.415,163.46,163.4,163.4,1424949993.0
2007-11-14 18:31:00,163.4,163.43,163.37,163.4,1257700001.0
2007-11-14 18:32:00,163.77,163.77,163.73,163.74,1932899999.0
2007-11-14 18:33:00,163.4,163.44,163.37,163.43,1932899999.0
2007-11-14 18:34:00,163.43,163.43,163.36,163.39,1450800006.0
2007-11-14 18:35:00,163.39,163.39,163.32,163.33,1199800001.0
2007-11-14 18:36:00,163.33,163.34,163.27,163.29,1331100001.0
2007-11-14 18:37:00,163.29,163.33,163.25,163.25,1649100009.0
2007-11-14 18:38:00,163.25,163.31,163.21,163.21,1699699999.0
2007-11-14 18:39:00,163.21,163.25,163.17,163.21,2100699999.0
2007-11-14 18:40:00,163.22,163.23,163.16,163.215,1726200003.0
2007-11-14 18:41:00,163.22,163.28,163.205,163.23,1382100003.0
2007-11-14 18:42:00,163.23,163.29,163.215,163.29,1538500006.0
2007-11-14 18:43:00,163.29,163.3,163.26,163.28,1342400003.0
2007-11-14 18:44:00,163.28,163.33,163.27,163.33,1189999990.0
2007-11-14 18:45:00,163.33,163.34,163.275,163.34,1369099995.0
2007-11-14 18:46:00,163.34,163.41,163.34,163.41,1229099997.0
2007-11-14 18:47:00,163.41,163.41,163.375,163.4,1190999998.0
2007-11-14 18:48:00,163.4,163.43,163.39,163.42,1232100003.0
2007-11-14 18:49:00,163.42,163.42,163.38,163.39,1890499990.0
2007-11-14 18:50:00,163.39,163.47,163.39,163.45,1211999999.0
2007-11-14 18:51:00,163.45,163.55,163.45,163.53,1536400006.0
2007-11-14 18:52:00,163.525,163.525,163.46,163.5,1565899999.0
2007-11-14 18:53:00,163.5,163.51,163.49,163.51,1018899990.0
2007-11-14 18:54:00,163.51,163.51,163.41,163.45,1396100002.0
2007-11-14 18:55:00,163.45,163.5,163.415,163.49,1564200000.0
2007-11-14 18:56:00,163.49,163.53,163.45,163.47,1087700000.0
2007-11-14 18:57:00,163.47,163.47,163.42,163.47,1146200002.0
2007-11-14 18:58:00,163.47,163.48,163.42,163.43,1134500000.0
2007-11-14 18:59:00,163.43,163.46,163.39,163.4,1076300000.0
2007-11-14 19:00:00,163.4,163.41,163.37,163.39,913500002.0
2007-11-14 19:01:00,163.39,163.42,163.39,163.4,866000000.0
2007-11-14 19:02:00,163.4,163.41,163.385,163.39,846399999.0
2007-11-14 19:03:00,163.39,163.44,163.375,163.435,1271600000.0
2007-11-14 19:04:00,163.44,163.47,163.4,163.4,1702349995.0
2007-11-14 19:05:00,163.4,163.42,163.39,163.41,643100000.0
2007-11-14 19:06:00,163.41,163.42,163.375,163.39,1096500006.0
2007-11-14 19:07:00,163.39,163.42,163.375,163.41,1196999993.0
2007-11-14 19:08:00,163.41,163.41,163.395,163.395,1222100011.0
2007-11-14 19:09:00,163.395,163.415,163.395,163.415,477999999.0
2007-11-14 19:10:00,163.415,163.47,163.415,163.46,891700000.0
2007-11-14 19:11:00,163.46,163.55,163.46,163.55,1457499995.0
2007-11-14 19:12:00,163.55,163.58,163.53,163.58,1673950004.0
2007-11-14 19:13:00,163.58,163.58,163.55,163.58,1538200006.0
2007-11-14 19:14:00,163.58,163.64,163.57,163.62,2009900012.0
2007-11-14 19:15:00,163.62,163.63,163.62,163.62,1428800000.0
2007-11-14 19:16:00,163.63,163.63,163.58,163.58,1428800000.0
2007-11-14 19:17:00,163.58,163.65,163.58,163.63,1469200006.0
2007-11-14 19:18:00,163.63,163.66,163.6,163.65,1187099997.0
2007-11-14 19:19:00,163.66,163.665,163.64,163.64,1145900004.0
2007-11-14 19:20:00,163.64,163.67,163.625,163.635,1323200000.0
2007-11-14 19:21:00,163.635,163.7,163.625,163.69,1152300005.0
2007-11-14 19:22:00,163.69,163.7,163.67,163.7,658799996.0
2007-11-14 19:23:00,163.7,163.74,163.7,163.72,1183300006.0
2007-11-14 19:24:00,163.72,163.73,163.705,163.72,462099997.0
2007-11-14 19:25:00,163.72,163.75,163.715,163.735,1261300002.0
2007-11-14 19:26:00,163.735,163.76,163.73,163.755,1484899990.0
2007-11-14 19:27:00,163.76,163.87,163.755,163.84,2063999998.0
2007-11-14 19:28:00,163.84,163.88,163.815,163.84,1517999997.0
2007-11-14 19:29:00,163.84,163.85,163.75,163.765,1154200003.0
2007-11-14 19:30:00,163.765,163.78,163.76,163.78,1078299996.0
2007-11-14 19:31:00,163.78,163.8,163.775,163.79,1218800007.0
2007-11-14 19:32:00,163.79,163.79,163.74,163.745,1334200002.0
2007-11-14 19:33:00,163.745,163.77,163.745,163.76,1168500000.0
2007-11-14 19:34:00,163.76,163.76,163.71,163.73,1836600014.0
2007-11-14 19:35:00,163.73,163.73,163.7,163.7,1398799998.0
2007-11-14 19:36:00,163.7,163.71,163.685,163.69,1124699979.0
2007-11-14 19:37:00,163.69,163.715,163.69,163.715,802999994.0
2007-11-14 19:38:00,163.715,163.77,163.715,163.77,1255300006.0
2007-11-14 19:39:00,163.765,163.77,163.75,163.76,891100005.0
2007-11-14 19:40:00,163.76,163.77,163.73,163.75,619100000.0
2007-11-14 19:41:00,163.75,163.75,163.68,163.68,761578400.0
2007-11-14 19:42:00,163.68,163.7,163.675,163.69,1441300020.0
2007-11-14 19:43:00,163.69,163.69,163.645,163.66,1664000001.0
2007-11-14 19:44:00,163.66,163.67,163.63,163.64,1503900007.0
2007-11-14 19:45:00,163.64,163.65,163.58,163.59,896200001.0
2007-11-14 19:46:00,163.59,163.61,163.56,163.565,1417500006.0
2007-11-14 19:47:00,163.565,163.57,163.53,163.535,1042199998.0
2007-11-14 19:48:00,163.53,163.57,163.53,163.55,642400000.0
2007-11-14 19:49:00,163.55,163.6,163.55,163.6,402000000.0
2007-11-14 19:50:00,163.6,163.615,163.59,163.615,527400003.0
2007-11-14 19:51:00,163.615,163.615,163.56,163.57,906200000.0
2007-11-14 19:52:00,163.57,163.62,163.565,163.61,1637500018.0
2007-11-14 19:53:00,163.61,163.62,163.605,163.605,437100001.0
2007-11-14 19:54:00,163.61,163.64,163.595,163.64,989200004.0
2007-11-14 19:55:00,163.64,163.655,163.63,163.63,1411300004.0
2007-11-14 19:56:00,163.64,163.66,163.595,163.62,1596300012.0
2007-11-14 19:57:00,163.62,163.65,163.615,163.64,1308699989.0
2007-11-14 19:58:00,163.64,163.64,163.565,163.575,2031399994.0
2007-11-14 19:59:00,163.58,163.58,163.51,163.52,1391099997.0
2007-11-14 20:00:00,163.52,163.54,163.49,163.535,1440700001.0
2007-11-14 20:01:00,163.54,163.55,163.525,163.55,580300003.0
2007-11-14 20:02:00,163.55,163.56,163.53,163.55,705100000.0
2007-11-14 20:03:00,163.55,163.56,163.53,163.54,950200003.0
2007-11-14 20:04:00,163.54,163.55,163.5,163.505,718999998.0
2007-11-14 20:05:00,163.51,163.56,163.505,163.54,709700001.0
2007-11-14 20:06:00,163.54,163.55,163.53,163.55,782900019.0
2007-11-14 20:07:00,163.55,163.56,163.545,163.555,959100000.0
2007-11-14 20:08:00,163.555,163.57,163.55,163.56,403399997.0
2007-11-14 20:09:00,163.555,163.56,163.51,163.51,800400003.0
2007-11-14 20:10:00,163.51,163.55,163.49,163.53,1282099992.0
2007-11-14 20:11:00,163.53,163.55,163.52,163.55,561300003.0
2007-11-14 20:12:00,163.55,163.63,163.53,163.62,963500002.0
2007-11-14 20:13:00,163.62,163.64,163.595,163.64,1447799995.0
2007-11-14 20:14:00,163.64,163.65,163.63,163.64,1061399988.0
2007-11-14 20:15:00,163.635,163.635,163.62,163.63,1084699995.0
2007-11-14 20:16:00,163.63,163.63,163.595,163.61,862199978.0
2007-11-14 20:17:00,163.61,163.62,163.585,163.62,1324099976.0
2007-11-14 20:18:00,163.62,163.62,163.6,163.6,517799993.0
2007-11-14 20:19:00,163.6,163.63,163.6,163.63,1154299992.0
2007-11-14 20:20:00,163.63,163.65,163.58,163.59,829200000.0
2007-11-14 20:21:00,163.59,163.61,163.58,163.6,679999996.0
2007-11-14 20:22:00,163.6,163.67,163.57,163.665,950499998.0
2007-11-14 20:23:00,163.665,163.68,163.66,163.675,453800000.0
2007-11-14 20:24:00,163.68,163.68,163.655,163.68,739800004.0
2007-11-14 20:25:00,163.68,163.77,163.68,163.725,1474499992.0
2007-11-14 20:26:00,163.725,163.74,163.705,163.725,1822499998.0
2007-11-14 20:27:00,163.73,163.75,163.7,163.74,998400005.0
2007-11-14 20:28:00,163.74,163.78,163.715,163.77,1434799992.0
2007-11-14 20:29:00,163.78,163.82,163.76,163.76,1633800001.0
2007-11-14 20:30:00,163.77,163.8,163.73,163.74,1040100001.0
2007-11-14 20:31:00,163.74,163.76,163.725,163.73,958600000.0
2007-11-14 20:32:00,163.73,163.73,163.715,163.72,757800000.0
2007-11-14 20:33:00,163.73,163.74,163.715,163.74,782800005.0
2007-11-14 20:34:00,163.74,163.76,163.74,163.755,571900000.0
2007-11-14 20:35:00,163.76,163.76,163.715,163.73,703000009.0
2007-11-14 20:36:00,163.73,163.74,163.72,163.72,1156300004.0
2007-11-14 20:37:00,163.72,163.74,163.71,163.73,899099999.0
2007-11-14 20:38:00,163.73,163.73,163.65,163.665,1551200011.0
2007-11-14 20:39:00,163.665,163.665,163.565,163.565,1228331898.0
2007-11-14 20:40:00,163.565,163.57,163.55,163.56,974900000.0
2007-11-14 20:41:00,163.56,163.595,163.56,163.585,789800000.0
2007-11-14 20:42:00,163.585,163.585,163.53,163.54,861300002.0
2007-11-14 20:43:00,163.535,163.56,163.535,163.545,963600000.0
2007-11-14 20:44:00,163.545,163.55,163.53,163.53,975099998.0
2007-11-14 20:45:00,163.53,163.53,163.49,163.495,795899998.0
2007-11-14 20:46:00,163.495,163.5,163.425,163.43,1386941106.0
2007-11-14 20:47:00,163.43,163.46,163.37,163.46,1396200003.0
2007-11-14 20:48:00,163.46,163.46,163.395,163.395,1630700015.0
2007-11-14 20:49:00,163.4,163.465,163.39,163.465,1968000004.0
2007-11-14 20:50:00,163.465,163.49,163.43,163.43,1045300001.0
2007-11-14 20:51:00,163.43,163.43,163.395,163.395,1943600000.0
2007-11-14 20:52:00,163.4,163.41,163.365,163.405,1920100007.0
2007-11-14 20:53:00,163.405,163.42,163.38,163.42,1293899997.0
2007-11-14 20:54:00,163.42,163.45,163.41,163.41,1316400005.0
2007-11-14 20:55:00,163.41,163.44,163.41,163.435,1031299997.0
2007-11-14 20:56:00,163.435,163.45,163.4,163.42,1571900002.0
2007-11-14 20:57:00,163.43,163.45,163.42,163.43,1371299999.0
2007-11-14 20:58:00,163.43,163.44,163.38,163.41,1368799995.0
2007-11-14 20:59:00,163.41,163.42,163.34,163.35,1445500001.0
2007-11-14 21:00:00,163.35,163.37,163.31,163.36,2072800002.0
2007-11-14 21:01:00,163.36,163.395,163.355,163.385,1322700002.0
2007-11-14 21:02:00,163.385,163.39,163.34,163.34,1424399996.0
2007-11-14 21:03:00,163.34,163.37,163.34,163.35,1232599998.0
2007-11-14 21:04:00,163.35,163.35,163.32,163.33,1545399997.0
2007-11-14 21:05:00,163.33,163.39,163.33,163.375,1307999999.0
2007-11-14 21:06:00,163.38,163.39,163.31,163.31,751700002.0
2007-11-14 21:07:00,163.31,163.31,163.27,163.31,985399996.0
2007-11-14 21:08:00,163.31,163.33,163.295,163.33,971800006.0
2007-11-14 21:09:00,163.33,163.37,163.33,163.34,1409000003.0
2007-11-14 21:10:00,163.34,163.4,163.34,163.39,909300000.0
2007-11-14 21:11:00,163.39,163.42,163.36,163.37,1378699994.0
2007-11-14 21:12:00,163.365,163.45,163.36,163.43,1627700000.0
2007-11-14 21:13:00,163.43,163.53,163.43,163.525,1524400002.0
2007-11-14 21:14:00,163.525,163.53,163.475,163.495,1484699993.0
2007-11-14 21:15:00,163.495,163.51,163.465,163.47,913100000.0
2007-11-14 21:16:00,163.47,163.49,163.45,163.49,534200001.0
2007-11-14 21:17:00,163.49,163.57,163.49,163.565,1727100002.0
2007-11-14 21:18:00,163.565,163.63,163.56,163.58,1017499993.0
2007-11-14 21:19:00,163.58,163.61,163.56,163.6,1018040799.0
2007-11-14 21:20:00,163.6,163.64,163.57,163.62,1813999997.0
2007-11-14 21:21:00,163.62,163.67,163.61,163.64,1790840704.0
2007-11-14 21:22:00,163.64,163.71,163.64,163.68,1630699994.0
2007-11-14 21:23:00,163.68,163.68,163.64,163.65,1323000002.0
2007-11-14 21:24:00,163.65,163.73,163.645,163.73,1425399995.0
2007-11-14 21:25:00,163.725,163.73,163.675,163.72,2030599994.0
2007-11-14 21:26:00,163.72,163.79,163.72,163.745,1220400006.0
2007-11-14 21:27:00,163.75,163.77,163.74,163.75,635800001.0
2007-11-14 21:28:00,163.75,163.77,163.74,163.76,842900000.0
2007-11-14 21:29:00,163.76,163.76,163.715,163.73,1404399993.0
2007-11-14 21:30:00,163.73,163.75,163.72,163.75,802000001.0
2007-11-14 21:31:00,163.75,163.75,163.695,163.7,866200001.0
2007-11-14 21:32:00,163.7,163.71,163.685,163.7,1097199992.0
2007-11-14 21:33:00,163.7,163.72,163.69,163.71,715099995.0
2007-11-14 21:34:00,163.71,163.71,163.67,163.685,1141400000.0
2007-11-14 21:35:00,163.685,163.7,163.665,163.67,1504999999.0
2007-11-14 21:36:00,163.67,163.72,163.67,163.69,1280700001.0
2007-11-14 21:37:00,163.69,163.7,163.645,163.67,1331899996.0
2007-11-14 21:38:00,163.67,163.68,163.64,163.64,1062090902.0
2007-11-14 21:39:00,163.64,163.7,163.64,163.685,823799996.0
2007-11-14 21:40:00,163.685,163.72,163.65,163.66,1857599998.0
2007-11-14 21:41:00,163.66,163.69,163.66,163.69,702800000.0
2007-11-14 21:42:00,163.69,163.69,163.675,163.68,697199995.0
2007-11-14 21:43:00,163.675,163.68,163.61,163.64,1047899996.0
2007-11-14 21:44:00,163.64,163.66,163.62,163.63,1061699989.0
2007-11-14 21:45:00,163.63,163.67,163.61,163.62,954800001.0
2007-11-14 21:46:00,163.61,163.64,163.61,163.62,952149995.0
2007-11-14 21:47:00,163.62,163.63,163.61,163.61,786900000.0
2007-11-14 21:48:00,163.61,163.61,163.56,163.57,967499998.0
2007-11-14 21:49:00,163.57,163.58,163.535,163.555,1465499995.0
2007-11-14 21:50:00,163.555,163.59,163.555,163.575,1104400000.0
2007-11-14 21:51:00,163.575,163.58,163.55,163.56,802500007.0
2007-11-14 21:52:00,163.56,163.57,163.54,163.56,880100000.0
2007-11-14 21:53:00,163.56,163.59,163.56,163.57,940900002.0
2007-11-14 21:54:00,163.57,163.57,163.51,163.515,1506149999.0
2007-11-14 21:55:00,163.515,163.55,163.515,163.54,1181199992.0
2007-11-14 21:56:00,163.54,163.55,163.53,163.53,1261600006.0
2007-11-14 21:57:00,163.53,163.53,163.505,163.52,1589799993.0
2007-11-14 21:58:00,163.52,163.55,163.505,163.54,736600003.0
2007-11-14 21:59:00,163.54,163.54,163.49,163.52,637599998.0
2007-11-14 22:00:00,163.52,163.57,163.5,163.53,1762700005.0
2007-11-14 22:01:00,163.53,163.53,163.485,163.5,1641999995.0
2007-11-14 22:02:00,163.5,163.555,163.49,163.54,831099998.0
2007-11-14 22:03:00,163.54,163.55,163.525,163.535,687199998.0
2007-11-14 22:04:00,163.535,163.56,163.535,163.55,871100000.0
2007-11-14 22:05:00,163.55,163.55,163.515,163.52,680599995.0
2007-11-14 22:06:00,163.515,163.64,163.49,163.62,1809349999.0
2007-11-14 22:07:00,163.62,163.62,163.545,163.55,669700000.0
2007-11-14 22:08:00,163.545,163.57,163.535,163.57,550299994.0
2007-11-14 22:09:00,163.57,163.59,163.56,163.58,808900000.0
2007-11-14 22:10:00,163.58,163.58,163.555,163.56,738800006.0
2007-11-14 22:11:00,163.56,163.62,163.555,163.605,600700002.0
2007-11-14 22:12:00,163.6,163.62,163.57,163.6,1100799998.0
2007-11-14 22:13:00,163.6,163.64,163.6,163.62,682000000.0
2007-11-14 22:14:00,163.62,163.62,163.575,163.59,680499998.0
2007-11-14 22:15:00,163.585,163.605,163.565,163.58,1182500001.0
2007-11-14 22:16:00,163.58,163.63,163.58,163.595,429499999.0
2007-11-14 22:17:00,163.595,163.6,163.57,163.58,950400000.0
2007-11-14 22:18:00,163.585,163.61,163.575,163.585,878300009.0
2007-11-14 22:19:00,163.585,163.6,163.57,163.585,594100003.0
2007-11-14 22:20:00,163.585,163.61,163.57,163.57,1010899992.0
2007-11-14 22:21:00,163.57,163.59,163.56,163.56,560100000.0
2007-11-14 22:22:00,163.56,163.59,163.56,163.57,762500000.0
2007-11-14 22:23:00,163.57,163.66,163.565,163.66,759100008.0
2007-11-14 22:24:00,163.66,163.77,163.66,163.765,1131999996.0
2007-11-14 22:25:00,163.765,163.79,163.755,163.76,834200000.0
2007-11-14 22:26:00,163.755,163.77,163.74,163.76,607699999.0
2007-11-14 22:27:00,163.76,163.76,163.72,163.73,993899997.0
2007-11-14 22:28:00,163.73,163.8,163.72,163.79,687700000.0
2007-11-14 22:29:00,163.79,163.84,163.785,163.84,1260099996.0
2007-11-14 22:30:00,163.84,163.84,163.76,163.77,1005800000.0
2007-11-14 22:31:00,163.76,163.81,163.75,163.76,1129300000.0
2007-11-14 22:32:00,163.76,163.78,163.68,163.69,1259000002.0
2007-11-14 22:33:00,163.69,163.7,163.665,163.7,739500003.0
2007-11-14 22:34:00,163.7,163.7,163.655,163.66,957500001.0
2007-11-14 22:35:00,163.66,163.66,163.6,163.61,909700001.0
2007-11-14 22:36:00,163.61,163.62,163.555,163.57,1388500001.0
2007-11-14 22:37:00,163.565,163.57,163.51,163.525,1805699993.0
2007-11-14 22:38:00,163.54,163.54,163.515,163.54,1602600003.0
2007-11-14 22:39:00,163.54,163.55,163.51,163.51,1149400000.0
2007-11-14 22:40:00,163.51,163.52,163.27,163.27,1692300000.0
2007-11-14 22:41:00,163.275,163.275,163.155,163.175,1492300003.0
2007-11-14 22:42:00,163.18,163.24,163.11,163.24,1604100003.0
2007-11-14 22:43:00,163.225,163.23,163.135,163.195,1628700000.0
2007-11-14 22:44:00,163.195,163.28,163.195,163.27,1302300002.0
2007-11-14 22:45:00,163.265,163.28,163.225,163.23,1126700006.0
2007-11-14 22:46:00,163.23,163.27,163.16,163.16,1173100000.0
2007-11-14 22:47:00,163.15,163.23,163.12,163.21,713500000.0
2007-11-14 22:48:00,163.21,163.23,163.13,163.14,1069550001.0
2007-11-14 22:49:00,163.14,163.17,163.12,163.13,837699999.0
2007-11-14 22:50:00,163.13,163.16,163.02,163.03,978100003.0
2007-11-14 22:51:00,163.03,163.04,162.97,162.97,1866199999.0
2007-11-14 22:52:00,162.97,162.98,162.905,162.95,1387699998.0
2007-11-14 22:53:00,162.95,162.96,162.885,162.94,1221399997.0
2007-11-14 22:54:00,162.94,162.98,162.93,162.98,1167899999.0
2007-11-14 22:55:00,162.98,163.06,162.98,163.03,2129700009.0
2007-11-14 22:56:00,163.03,163.14,163.0,163.14,941900003.0
2007-11-14 22:57:00,163.14,163.15,163.03,163.04,1532899999.0
2007-11-14 22:58:00,163.04,163.11,163.02,163.11,1214699995.0
2007-11-14 22:59:00,163.11,163.13,163.04,163.04,1027200001.0
2007-11-14 23:00:00,163.04,163.08,163.025,163.06,709000002.0
2007-11-14 23:01:00,163.08,163.09,163.05,163.09,569900002.0
2007-11-14 23:02:00,163.08,163.17,163.075,163.155,583000001.0
2007-11-14 23:03:00,163.15,163.18,163.145,163.155,740549999.0
2007-11-14 23:04:00,163.155,163.2,163.145,163.17,727250000.0
2007-11-14 23:05:00,163.16,163.22,163.145,163.19,777600001.0
2007-11-14 23:06:00,163.19,163.2,163.18,163.18,352900000.0
2007-11-14 23:07:00,163.18,163.18,163.16,163.18,308000000.0
2007-11-14 23:08:00,163.18,163.23,163.18,163.21,792199991.0
2007-11-14 23:09:00,163.21,163.26,163.19,163.25,1026799992.0
2007-11-14 23:10:00,163.25,163.28,163.23,163.28,592100000.0
2007-11-14 23:11:00,163.28,163.28,163.22,163.245,489599997.0
2007-11-14 23:12:00,163.245,163.27,163.205,163.21,683199998.0
2007-11-14 23:13:00,163.21,163.23,163.21,163.21,260400000.0
2007-11-14 23:14:00,163.21,163.22,163.15,163.2,526550002.0
2007-11-14 23:15:00,163.18,163.23,163.17,163.23,725500005.0
2007-11-14 23:16:00,163.23,163.25,163.22,163.25,272800000.0
2007-11-14 23:17:00,163.25,163.27,163.23,163.27,245500000.0
2007-11-14 23:18:00,163.27,163.28,163.245,163.28,306100000.0
2007-11-14 23:19:00,163.28,163.28,163.255,163.28,171500000.0
2007-11-14 23:20:00,163.27,163.29,163.25,163.27,509100000.0
2007-11-14 23:21:00,163.27,163.28,163.265,163.28,164850000.0
2007-11-14 23:22:00,163.28,163.28,163.27,163.28,167200000.0
2007-11-14 23:23:00,163.28,163.3,163.27,163.29,626500000.0
2007-11-14 23:24:00,163.29,163.31,163.27,163.3,267500000.0
2007-11-14 23:25:00,163.3,163.3,163.27,163.28,196000000.0
2007-11-14 23:26:00,163.28,163.29,163.265,163.29,117300000.0
2007-11-14 23:27:00,163.29,163.3,163.26,163.28,393300000.0
2007-11-14 23:28:00,163.28,163.29,163.28,163.28,126800000.0
2007-11-14 23:29:00,163.28,163.28,163.255,163.28,49600000.0
2007-11-14 23:30:00,163.28,163.28,163.255,163.27,339100000.0
2007-11-14 23:31:00,163.27,163.27,163.215,163.225,391499998.0
2007-11-14 23:32:00,163.23,163.28,163.2,163.27,497500000.0
2007-11-14 23:33:00,163.28,163.28,163.25,163.25,379200000.0
2007-11-14 23:34:00,163.26,163.27,163.205,163.205,816999995.0
2007-11-14 23:35:00,163.21,163.22,163.16,163.17,845500002.0
2007-11-14 23:36:00,163.17,163.2,163.16,163.18,370100000.0
2007-11-14 23:37:00,163.17,163.18,163.1,163.11,438199999.0
2007-11-14 23:38:00,163.11,163.12,163.08,163.1,509600001.0
2007-11-14 23:39:00,163.1,163.11,163.03,163.06,443900002.0
2007-11-14 23:40:00,163.06,163.06,163.0,163.0,444699999.0
2007-11-14 23:41:00,163.0,163.01,162.99,162.99,419300000.0
2007-11-14 23:42:00,162.99,163.0,162.96,162.97,426500000.0
2007-11-14 23:43:00,162.98,162.98,162.945,162.95,662699995.0
2007-11-14 23:44:00,162.95,162.97,162.88,162.89,413750000.0
2007-11-14 23:45:00,162.89,162.98,162.875,162.97,364600000.0
2007-11-14 23:46:00,162.97,162.98,162.9,162.92,550100004.0
2007-11-14 23:47:00,162.92,162.92,162.875,162.9,469800000.0
2007-11-14 23:48:00,162.91,162.91,162.875,162.89,312000000.0
2007-11-14 23:49:00,162.89,162.9,162.87,162.87,300800001.0
2007-11-14 23:50:00,162.87,162.92,162.87,162.92,442499998.0
2007-11-14 23:51:00,162.91,162.95,162.875,162.95,498499997.0
2007-11-14 23:52:00,162.94,162.98,162.94,162.97,330800000.0
2007-11-14 23:53:00,162.98,163.03,162.975,163.015,442900000.0
2007-11-14 23:54:00,163.02,163.04,163.015,163.03,243400000.0
2007-11-14 23:55:00,163.04,163.04,163.005,163.04,224600000.0
2007-11-14 23:56:00,163.03,163.06,163.03,163.06,247200000.0
2007-11-14 23:57:00,163.06,163.1,163.05,163.075,564200000.0
2007-11-14 23:58:00,163.075,163.15,163.065,163.065,913100000.0
2007-11-14 23:59:00,163.065,163.1,163.04,163.08,336800000.0
2007-11-15 00:00:00,163.08,163.09,162.985,163.005,374600000.0
2007-11-15 00:01:00,162.995,163.01,162.98,162.99,368700000.0
2007-11-15 00:02:00,163.0,163.0,162.9,162.95,477600003.0
2007-11-15 00:03:00,162.95,162.99,162.94,162.95,239700000.0
2007-11-15 00:04:00,162.95,163.02,162.94,163.0,757400015.0
2007-11-15 00:05:00,163.0,163.08,163.0,163.07,1023600010.0
2007-11-15 00:06:00,163.08,163.08,163.05,163.06,662400003.0
2007-11-15 00:07:00,163.06,163.09,163.02,163.09,868899995.0
2007-11-15 00:08:00,163.09,163.09,163.06,163.07,903700000.0
2007-11-15 00:09:00,163.07,163.08,163.06,163.06,773900000.0
2007-11-15 00:10:00,163.06,163.13,163.06,163.09,741900000.0
2007-11-15 00:11:00,163.09,163.13,163.09,163.11,512900000.0
2007-11-15 00:12:00,163.11,163.11,163.08,163.08,582700000.0
2007-11-15 00:13:00,163.08,163.09,163.08,163.08,643200000.0
2007-11-15 00:14:00,163.08,163.12,163.08,163.11,655300000.0
2007-11-15 00:15:00,163.11,163.11,163.08,163.08,826399997.0
2007-11-15 00:16:00,163.1,163.1,163.06,163.07,704400005.0
2007-11-15 00:17:00,163.07,163.12,163.05,163.08,384099998.0
2007-11-15 00:18:00,163.08,163.08,162.97,162.99,883699995.0
2007-11-15 00:19:00,162.98,163.04,162.98,163.03,333800000.0
2007-11-15 00:20:00,163.03,163.03,162.95,162.95,764100015.0
2007-11-15 00:21:00,162.95,162.95,162.895,162.9,840300003.0
2007-11-15 00:22:00,162.92,162.95,162.9,162.92,584599997.0
2007-11-15 00:23:00,162.92,162.93,162.9,162.92,349099994.0
2007-11-15 00:24:00,162.92,162.92,162.92,162.92,2500000.0
2007-11-15 00:25:00,162.93,162.95,162.92,162.93,180500000.0
2007-11-15 00:26:00,162.93,162.95,162.9,162.95,230800000.0
2007-11-15 00:27:00,162.95,162.98,162.95,162.98,62800000.0
2007-11-15 00:28:00,162.98,162.99,162.975,162.99,301799993.0
2007-11-15 00:29:00,162.99,163.02,162.97,163.01,117900000.0
2007-11-15 00:30:00,163.02,163.04,163.0,163.01,408400000.0
2007-11-15 00:31:00,163.015,163.08,163.01,163.07,443199999.0
2007-11-15 00:32:00,163.07,163.07,163.01,163.01,93500000.0
2007-11-15 00:33:00,163.01,163.015,162.99,163.0,65400000.0
2007-11-15 00:34:00,163.015,163.02,163.01,163.02,20800000.0
2007-11-15 00:35:00,163.02,163.1,163.02,163.08,684999998.0
2007-11-15 00:36:00,163.08,163.11,163.06,163.07,385599998.0
2007-11-15 00:37:00,163.085,163.105,163.065,163.1,213699999.0
2007-11-15 00:38:00,163.105,163.2,163.1,163.17,388600000.0
2007-11-15 00:39:00,163.19,163.19,163.135,163.165,279800000.0
2007-11-15 00:40:00,163.155,163.17,163.03,163.03,324700001.0
2007-11-15 00:41:00,163.045,163.045,163.005,163.025,491700000.0
2007-11-15 00:42:00,163.025,163.025,162.98,162.995,237499999.0
2007-11-15 00:43:00,162.995,163.03,162.995,163.015,234300000.0
2007-11-15 00:44:00,163.02,163.025,162.89,162.93,384699997.0
2007-11-15 00:45:00,162.93,162.96,162.895,162.95,154800000.0
2007-11-15 00:46:00,162.95,162.95,162.915,162.95,40700000.0
2007-11-15 00:47:00,162.96,162.96,162.94,162.95,92800000.0
2007-11-15 00:48:00,162.945,162.95,162.93,162.945,57800000.0
2007-11-15 00:49:00,162.945,162.955,162.91,162.95,243000000.0
2007-11-15 00:50:00,162.95,162.98,162.935,162.97,348200000.0
2007-11-15 00:51:00,162.97,162.97,162.965,162.965,186300000.0
2007-11-15 00:52:00,162.965,162.98,162.94,162.95,180800000.0
2007-11-15 00:53:00,162.94,162.95,162.925,162.94,140400000.0
2007-11-15 00:54:00,162.94,162.94,162.93,162.94,71400000.0
2007-11-15 00:55:00,162.94,162.94,162.93,162.93,111600000.0
2007-11-15 00:56:00,162.93,162.93,162.93,162.93,79800000.0
2007-11-15 00:57:00,162.93,162.93,162.8,162.81,775500001.0
2007-11-15 00:58:00,162.805,162.88,162.795,162.88,582900008.0
2007-11-15 00:59:00,162.88,162.88,162.85,162.87,118200000.0
2007-11-15 01:00:00,162.87,162.88,162.815,162.815,580400000.0
2007-11-15 01:01:00,162.82,162.83,162.805,162.825,746699997.0
2007-11-15 01:02:00,162.83,162.83,162.775,162.785,695799998.0
2007-11-15 01:03:00,162.785,162.79,162.76,162.78,439999998.0
2007-11-15 01:04:00,162.78,162.78,162.73,162.76,751900003.0
2007-11-15 01:05:00,162.75,162.77,162.745,162.755,273000001.0
2007-11-15 01:06:00,162.755,162.77,162.73,162.73,484100000.0
2007-11-15 01:07:00,162.73,162.76,162.73,162.745,284200000.0
2007-11-15 01:08:00,162.74,162.76,162.73,162.73,190000000.0
2007-11-15 01:09:00,162.73,162.74,162.725,162.74,847200001.0
2007-11-15 01:10:00,162.74,162.75,162.73,162.75,854799998.0
2007-11-15 01:11:00,162.75,162.83,162.75,162.82,739100000.0
2007-11-15 01:12:00,162.82,162.885,162.82,162.87,910000003.0
2007-11-15 01:13:00,162.87,162.925,162.87,162.92,945899989.0
2007-11-15 01:14:00,162.925,162.93,162.905,162.915,565100001.0
2007-11-15 01:15:00,162.915,162.96,162.915,162.96,556799997.0
2007-11-15 01:16:00,162.96,162.96,162.92,162.925,205899998.0
2007-11-15 01:17:00,162.915,162.92,162.8,162.85,450500000.0
2007-11-15 01:18:00,162.85,162.865,162.85,162.85,250700000.0
2007-11-15 01:19:00,162.85,162.86,162.835,162.84,69699999.0
2007-11-15 01:20:00,162.84,162.855,162.83,162.84,198599998.0
2007-11-15 01:21:00,162.84,162.885,162.835,162.865,520600000.0
2007-11-15 01:22:00,162.865,162.92,162.865,162.92,469700001.0
2007-11-15 01:23:00,162.92,162.96,162.92,162.95,155900000.0
2007-11-15 01:24:00,162.95,162.96,162.93,162.95,166200000.0
2007-11-15 01:25:00,162.95,162.955,162.915,162.955,197000000.0
2007-11-15 01:26:00,162.955,162.96,162.92,162.93,313400002.0
2007-11-15 01:27:00,162.92,162.965,162.9,162.965,285100002.0
2007-11-15 01:28:00,162.965,162.98,162.965,162.98,291300000.0
2007-11-15 01:29:00,162.98,163.005,162.98,163.005,113500000.0
2007-11-15 01:30:00,163.005,163.04,163.005,163.02,314300000.0
2007-11-15 01:31:00,163.02,163.02,162.98,162.99,718799997.0
2007-11-15 01:32:00,162.985,163.01,162.9,162.91,493100004.0
2007-11-15 01:33:00,162.92,162.94,162.905,162.93,289800005.0
2007-11-15 01:34:00,162.93,162.93,162.86,162.91,475100000.0
2007-11-15 01:35:00,162.91,162.95,162.9,162.92,425000002.0
2007-11-15 01:36:00,162.92,162.96,162.91,162.945,322000000.0
2007-11-15 01:37:00,162.945,162.95,162.86,162.875,306500004.0
2007-11-15 01:38:00,162.89,162.89,162.86,162.885,396000001.0
2007-11-15 01:39:00,162.885,162.9,162.885,162.9,265400002.0
2007-11-15 01:40:00,162.9,162.91,162.845,162.86,1201500009.0
2007-11-15 01:41:00,162.855,162.86,162.8,162.82,1042900000.0
2007-11-15 01:42:00,162.82,162.83,162.81,162.815,580800004.0
2007-11-15 01:43:00,162.815,162.83,162.8,162.81,698199998.0
2007-11-15 01:44:00,162.81,162.82,162.795,162.82,204499994.0
2007-11-15 01:45:00,162.82,162.82,162.8,162.805,58899999.0
2007-11-15 01:46:00,162.805,162.82,162.78,162.78,439300013.0
2007-11-15 01:47:00,162.78,162.805,162.765,162.805,1207700002.0
2007-11-15 01:48:00,162.805,162.805,162.77,162.77,834400005.0
2007-11-15 01:49:00,162.78,162.89,162.78,162.83,645900000.0
2007-11-15 01:50:00,162.83,162.85,162.82,162.85,170900001.0
2007-11-15 01:51:00,162.85,162.9,162.85,162.865,590600000.0
2007-11-15 01:52:00,162.86,162.87,162.85,162.865,228399999.0
2007-11-15 01:53:00,162.865,162.93,162.86,162.92,916700002.0
2007-11-15 01:54:00,162.92,162.94,162.915,162.925,295200001.0
2007-11-15 01:55:00,162.925,162.93,162.905,162.92,430800001.0
2007-11-15 01:56:00,162.92,162.95,162.915,162.935,341000000.0
2007-11-15 01:57:00,162.935,163.01,162.935,163.01,674900004.0
2007-11-15 01:58:00,163.01,163.03,162.99,162.995,363099999.0
2007-11-15 01:59:00,163.0,163.025,162.995,163.025,1106900001.0
2007-11-15 02:00:00,163.02,163.04,163.015,163.02,761299998.0
2007-11-15 02:01:00,163.025,163.03,163.01,163.02,754500004.0
2007-11-15 02:02:00,163.02,163.02,162.96,162.99,1317899988.0
2007-11-15 02:03:00,162.99,163.0,162.965,162.985,558400000.0
2007-11-15 02:04:00,162.985,163.02,162.965,163.015,1084000003.0
2007-11-15 02:05:00,163.01,163.07,163.0,163.02,684500001.0
2007-11-15 02:06:00,163.02,163.05,163.02,163.025,444800004.0
2007-11-15 02:07:00,163.025,163.05,163.025,163.05,1039099999.0
2007-11-15 02:08:00,163.05,163.065,163.035,163.045,485700001.0
2007-11-15 02:09:00,163.045,163.08,163.03,163.075,1187600001.0
2007-11-15 02:10:00,163.075,163.11,163.05,163.065,1197799997.0
2007-11-15 02:11:00,163.07,163.085,163.04,163.08,942000003.0
2007-11-15 02:12:00,163.08,163.09,163.045,163.05,1102000004.0
2007-11-15 02:13:00,163.05,163.055,163.03,163.05,524999997.0
2007-11-15 02:14:00,163.05,163.06,163.045,163.06,436700001.0
2007-11-15 02:15:00,163.055,163.09,163.05,163.08,842700006.0
2007-11-15 02:16:00,163.08,163.08,163.04,163.05,606300009.0
2007-11-15 02:17:00,163.05,163.05,162.99,163.015,672200005.0
2007-11-15 02:18:00,163.02,163.03,162.985,163.005,740300005.0
2007-11-15 02:19:00,163.005,163.02,162.95,162.985,839699997.0
2007-11-15 02:20:00,162.985,163.0,162.93,162.93,1217000000.0
2007-11-15 02:21:00,162.93,162.97,162.905,162.94,833600001.0
2007-11-15 02:22:00,162.94,162.94,162.895,162.905,1213599988.0
2007-11-15 02:23:00,162.91,162.92,162.87,162.89,449865000.0
2007-11-15 02:24:00,162.89,162.95,162.88,162.95,231075000.0
2007-11-15 02:25:00,162.95,162.985,162.95,162.975,1317999997.0
2007-11-15 02:26:00,162.98,162.98,162.965,162.965,197599999.0
2007-11-15 02:27:00,162.965,162.985,162.955,162.985,299700007.0
2007-11-15 02:28:00,162.99,162.99,162.965,162.97,268899998.0
2007-11-15 02:29:00,162.97,162.99,162.97,162.99,123500000.0
2007-11-15 02:30:00,162.99,162.99,162.97,162.97,202500000.0
2007-11-15 02:31:00,162.98,162.98,162.975,162.975,224599998.0
2007-11-15 02:32:00,162.975,163.0,162.975,162.99,313499998.0
2007-11-15 02:33:00,162.99,163.0,162.94,162.955,551300004.0
2007-11-15 02:34:00,162.955,162.98,162.945,162.98,834899994.0
2007-11-15 02:35:00,162.98,162.99,162.96,162.975,611099996.0
2007-11-15 02:36:00,162.98,163.0,162.975,162.985,670200001.0
2007-11-15 02:37:00,162.985,163.04,162.985,163.025,1042500000.0
2007-11-15 02:38:00,163.025,163.075,163.015,163.06,785000004.0
2007-11-15 02:39:00,163.065,163.11,163.03,163.11,935000000.0
2007-11-15 02:40:00,163.105,163.14,163.1,163.11,639599998.0
2007-11-15 02:41:00,163.11,163.16,163.11,163.145,805799995.0
2007-11-15 02:42:00,163.145,163.15,163.075,163.095,1294650008.0
2007-11-15 02:43:00,163.095,163.14,163.08,163.14,1172749995.0
2007-11-15 02:44:00,163.13,163.135,163.1,163.11,519399998.0
2007-11-15 02:45:00,163.11,163.13,163.1,163.13,177000000.0
2007-11-15 02:46:00,163.13,163.17,163.12,163.16,562100000.0
2007-11-15 02:47:00,163.16,163.2,163.16,163.19,566800003.0
2007-11-15 02:48:00,163.2,163.2,163.1,163.14,1182164997.0
2007-11-15 02:49:00,163.15,163.16,163.125,163.125,224165000.0
2007-11-15 02:50:00,163.125,163.14,163.12,163.13,68000000.0
2007-11-15 02:51:00,163.14,163.15,163.11,163.15,528900006.0
2007-11-15 02:52:00,163.145,163.16,163.115,163.12,656400001.0
2007-11-15 02:53:00,163.12,163.18,163.12,163.16,744299999.0
2007-11-15 02:54:00,163.16,163.22,163.155,163.19,790799998.0
2007-11-15 02:55:00,163.19,163.19,163.11,163.14,1151800003.0
2007-11-15 02:56:00,163.15,163.18,163.145,163.15,1094800003.0
2007-11-15 02:57:00,163.15,163.17,163.14,163.15,572200004.0
2007-11-15 02:58:00,163.15,163.16,163.12,163.13,391000001.0
2007-11-15 02:59:00,163.13,163.14,163.095,163.11,453899996.0
2007-11-15 03:00:00,163.105,163.13,163.105,163.12,585099995.0
2007-11-15 03:01:00,163.12,163.12,163.055,163.06,1111099996.0
2007-11-15 03:02:00,163.06,163.075,163.045,163.06,881200004.0
2007-11-15 03:03:00,163.06,163.085,163.045,163.085,1433799997.0
2007-11-15 03:04:00,163.085,163.175,163.085,163.15,514400001.0
2007-11-15 03:05:00,163.145,163.21,163.145,163.21,748399995.0
2007-11-15 03:06:00,163.21,163.21,163.18,163.195,194500000.0
2007-11-15 03:07:00,163.195,163.23,163.19,163.225,704699991.0
2007-11-15 03:08:00,163.225,163.29,163.225,163.27,685499998.0
2007-11-15 03:09:00,163.27,163.28,163.255,163.28,1025799995.0
2007-11-15 03:10:00,163.28,163.31,163.26,163.3,1412099997.0
2007-11-15 03:11:00,163.3,163.35,163.295,163.35,976850004.0
2007-11-15 03:12:00,163.355,163.45,163.355,163.42,1470500004.0
2007-11-15 03:13:00,163.42,163.525,163.395,163.49,1481400002.0
2007-11-15 03:14:00,163.49,163.61,163.46,163.61,897000005.0
2007-11-15 03:15:00,163.605,163.68,163.575,163.66,1367900006.0
2007-11-15 03:16:00,163.66,163.67,163.62,163.66,880500002.0
2007-11-15 03:17:00,163.66,163.69,163.65,163.67,570100000.0
2007-11-15 03:18:00,163.68,163.68,163.62,163.63,792300000.0
2007-11-15 03:19:00,163.63,163.68,163.63,163.65,510900002.0
2007-11-15 03:20:00,163.65,163.69,163.63,163.68,1634300014.0
2007-11-15 03:21:00,163.68,163.705,163.675,163.675,1398799987.0
2007-11-15 03:22:00,163.675,163.7,163.645,163.66,1218999994.0
2007-11-15 03:23:00,163.66,163.71,163.65,163.69,655200001.0
2007-11-15 03:24:00,163.69,163.7,163.65,163.65,758100000.0
2007-11-15 03:25:00,163.65,163.71,163.65,163.71,642199999.0
2007-11-15 03:26:00,163.71,163.73,163.65,163.66,1295499997.0
2007-11-15 03:27:00,163.66,163.685,163.63,163.66,785900002.0
2007-11-15 03:28:00,163.66,163.685,163.65,163.66,852500000.0
2007-11-15 03:29:00,163.66,163.66,163.63,163.63,145899998.0
2007-11-15 03:30:00,163.63,163.64,163.6,163.6,466099998.0
2007-11-15 03:31:00,163.6,163.65,163.59,163.64,877500001.0
2007-11-15 03:32:00,163.645,163.66,163.64,163.65,552500001.0
2007-11-15 03:33:00,163.65,163.65,163.615,163.635,365899997.0
2007-11-15 03:34:00,163.64,163.66,163.61,163.64,139200000.0
2007-11-15 03:35:00,163.64,163.64,163.61,163.62,918599991.0
2007-11-15 03:36:00,163.62,163.66,163.615,163.65,585099998.0
2007-11-15 03:37:00,163.645,163.65,163.615,163.625,582100001.0
2007-11-15 03:38:00,163.625,163.63,163.62,163.625,336200000.0
2007-11-15 03:39:00,163.63,163.63,163.615,163.615,145200000.0
2007-11-15 03:40:00,163.62,163.62,163.6,163.61,186800000.0
2007-11-15 03:41:00,163.61,163.61,163.61,163.61,102400000.0
2007-11-15 03:42:00,163.61,163.61,163.55,163.57,1022800000.0
2007-11-15 03:43:00,163.57,163.575,163.555,163.565,331300000.0
2007-11-15 03:44:00,163.565,163.57,163.545,163.545,313300000.0
2007-11-15 03:45:00,163.55,163.56,163.54,163.55,281000000.0
2007-11-15 03:46:00,163.55,163.55,163.55,163.55,165600000.0
2007-11-15 03:47:00,163.55,163.55,163.475,163.5,897500006.0
2007-11-15 03:48:00,163.5,163.52,163.5,163.51,665000003.0
2007-11-15 03:49:00,163.51,163.54,163.505,163.52,688199999.0
2007-11-15 03:50:00,163.53,163.54,163.515,163.53,668900003.0
2007-11-15 03:51:00,163.53,163.53,163.46,163.495,1520100008.0
2007-11-15 03:52:00,163.51,163.52,163.475,163.505,622499997.0
2007-11-15 03:53:00,163.505,163.52,163.455,163.52,937599990.0
2007-11-15 03:54:00,163.52,163.53,163.445,163.46,1350899999.0
2007-11-15 03:55:00,163.46,163.46,163.4,163.425,1405500005.0
2007-11-15 03:56:00,163.425,163.465,163.42,163.445,1315899997.0
2007-11-15 03:57:00,163.445,163.45,163.415,163.45,804500004.0
2007-11-15 03:58:00,163.45,163.45,163.42,163.43,530600001.0
2007-11-15 03:59:00,163.45,163.53,163.45,163.525,1129400007.0
2007-11-15 04:00:00,163.525,163.54,163.505,163.53,1526200001.0
2007-11-15 04:01:00,163.525,163.54,163.495,163.5,1888299994.0
2007-11-15 04:02:00,163.5,163.51,163.495,163.5,800900002.0
2007-11-15 04:03:00,163.5,163.5,163.425,163.45,1421800011.0
2007-11-15 04:04:00,163.45,163.495,163.45,163.49,895800010.0
2007-11-15 04:05:00,163.49,163.49,163.455,163.49,1112200003.0
2007-11-15 04:06:00,163.49,163.52,163.485,163.52,458050000.0
2007-11-15 04:07:00,163.52,163.605,163.52,163.53,1253400001.0
2007-11-15 04:08:00,163.535,163.56,163.525,163.54,1255000011.0
2007-11-15 04:09:00,163.54,163.58,163.535,163.575,997699995.0
2007-11-15 04:10:00,163.575,163.58,163.55,163.565,727699994.0
2007-11-15 04:11:00,163.565,163.57,163.55,163.55,216100003.0
2007-11-15 04:12:00,163.55,163.56,163.545,163.555,283900002.0
2007-11-15 04:13:00,163.555,163.58,163.55,163.58,372799991.0
2007-11-15 04:14:00,163.58,163.6,163.58,163.59,482400004.0
2007-11-15 04:15:00,163.585,163.62,163.585,163.615,595200002.0
2007-11-15 04:16:00,163.62,163.64,163.575,163.59,879799993.0
2007-11-15 04:17:00,163.595,163.595,163.575,163.59,288700002.0
2007-11-15 04:18:00,163.59,163.6,163.545,163.545,816000013.0
2007-11-15 04:19:00,163.545,163.55,163.48,163.505,613600005.0
2007-11-15 04:20:00,163.505,163.52,163.48,163.485,755900006.0
2007-11-15 04:21:00,163.485,163.485,163.465,163.465,470500000.0
2007-11-15 04:22:00,163.465,163.47,163.445,163.445,745399994.0
2007-11-15 04:23:00,163.445,163.48,163.445,163.47,550400001.0
2007-11-15 04:24:00,163.47,163.47,163.465,163.47,241700000.0
2007-11-15 04:25:00,163.47,163.47,163.41,163.42,873499998.0
2007-11-15 04:26:00,163.42,163.42,163.35,163.405,1460099983.0
2007-11-15 04:27:00,163.41,163.41,163.385,163.39,958000009.0
2007-11-15 04:28:00,163.39,163.39,163.285,163.29,1253400007.0
2007-11-15 04:29:00,163.29,163.35,163.28,163.34,510200001.0
2007-11-15 04:30:00,163.34,163.345,163.33,163.34,321500000.0
2007-11-15 04:31:00,163.34,163.37,163.335,163.365,200400000.0
2007-11-15 04:32:00,163.365,163.4,163.36,163.38,1281199992.0
2007-11-15 04:33:00,163.38,163.39,163.35,163.38,1163900002.0
2007-11-15 04:34:00,163.38,163.41,163.37,163.405,1041800006.0
2007-11-15 04:35:00,163.405,163.41,163.39,163.4,339600000.0
2007-11-15 04:36:00,163.4,163.41,163.39,163.405,791600001.0
2007-11-15 04:37:00,163.4,163.44,163.4,163.425,868099992.0
2007-11-15 04:38:00,163.435,163.46,163.43,163.43,1182600013.0
2007-11-15 04:39:00,163.435,163.45,163.435,163.45,311100000.0
2007-11-15 04:40:00,163.45,163.47,163.45,163.46,298600000.0
2007-11-15 04:41:00,163.46,163.46,163.445,163.445,380700000.0
2007-11-15 04:42:00,163.45,163.49,163.45,163.47,389600000.0
2007-11-15 04:43:00,163.47,163.49,163.47,163.49,287000000.0
2007-11-15 04:44:00,163.49,163.49,163.475,163.48,137600000.0
2007-11-15 04:45:00,163.48,163.51,163.47,163.495,312999999.0
2007-11-15 04:46:00,163.495,163.52,163.485,163.5,1244899995.0
2007-11-15 04:47:00,163.505,163.52,163.485,163.51,1456900002.0
2007-11-15 04:48:00,163.515,163.54,163.505,163.53,382500001.0
2007-11-15 04:49:00,163.53,163.53,163.5,163.515,428400006.0
2007-11-15 04:50:00,163.515,163.54,163.51,163.52,419200002.0
2007-11-15 04:51:00,163.52,163.56,163.52,163.55,672600000.0
2007-11-15 04:52:00,163.55,163.56,163.52,163.53,300499999.0
2007-11-15 04:53:00,163.53,163.535,163.49,163.49,839599992.0
2007-11-15 04:54:00,163.49,163.535,163.49,163.52,572799996.0
2007-11-15 04:55:00,163.52,163.56,163.52,163.535,446399997.0
2007-11-15 04:56:00,163.535,163.55,163.515,163.55,606900004.0
2007-11-15 04:57:00,163.55,163.55,163.52,163.525,152800000.0
2007-11-15 04:58:00,163.525,163.555,163.52,163.55,193099999.0
2007-11-15 04:59:00,163.55,163.56,163.53,163.545,651300002.0
2007-11-15 05:00:00,163.55,163.57,163.545,163.57,581699995.0
2007-11-15 05:01:00,163.57,163.6,163.555,163.57,1203800005.0
2007-11-15 05:02:00,163.565,163.6,163.555,163.565,1167699998.0
2007-11-15 05:03:00,163.565,163.58,163.545,163.56,710100002.0
2007-11-15 05:04:00,163.56,163.56,163.5,163.52,734999997.0
2007-11-15 05:05:00,163.515,163.56,163.515,163.535,426400003.0
2007-11-15 05:06:00,163.54,163.59,163.54,163.58,677699995.0
2007-11-15 05:07:00,163.58,163.58,163.545,163.56,389300002.0
2007-11-15 05:08:00,163.56,163.58,163.535,163.565,466500001.0
2007-11-15 05:09:00,163.565,163.59,163.56,163.58,119699998.0
2007-11-15 05:10:00,163.58,163.6,163.56,163.56,767900000.0
2007-11-15 05:11:00,163.56,163.57,163.56,163.57,179900000.0
2007-11-15 05:12:00,163.57,163.57,163.51,163.54,313400001.0
2007-11-15 05:13:00,163.535,163.54,163.525,163.53,315300001.0
2007-11-15 05:14:00,163.53,163.53,163.52,163.52,674999994.0
2007-11-15 05:15:00,163.52,163.54,163.5,163.525,799100007.0
2007-11-15 05:16:00,163.525,163.54,163.525,163.54,426300011.0
2007-11-15 05:17:00,163.54,163.55,163.53,163.54,359000001.0
2007-11-15 05:18:00,163.54,163.55,163.53,163.53,730299997.0
2007-11-15 05:19:00,163.53,163.53,163.485,163.5,91600000.0
2007-11-15 05:20:00,163.5,163.5,163.48,163.5,23799999.0
2007-11-15 05:21:00,163.5,163.5,163.49,163.5,71200001.0
2007-11-15 05:22:00,163.5,163.5,163.43,163.45,538200002.0
2007-11-15 05:23:00,163.45,163.5,163.445,163.475,830200002.0
2007-11-15 05:24:00,163.46,163.48,163.45,163.455,655399997.0
2007-11-15 05:25:00,163.455,163.46,163.43,163.43,445650000.0
2007-11-15 05:26:00,163.43,163.43,163.4,163.405,694600001.0
2007-11-15 05:27:00,163.405,163.41,163.375,163.4,1140099994.0
2007-11-15 05:28:00,163.395,163.4,163.355,163.365,579300000.0
2007-11-15 05:29:00,163.37,163.37,163.295,163.325,1241500001.0
2007-11-15 05:30:00,163.325,163.35,163.32,163.35,599700012.0
2007-11-15 05:31:00,163.35,163.35,163.32,163.325,698799999.0
2007-11-15 05:32:00,163.33,163.34,163.325,163.34,131300000.0
2007-11-15 05:33:00,163.34,163.34,163.315,163.33,1158100002.0
2007-11-15 05:34:00,163.325,163.34,163.295,163.295,504300000.0
2007-11-15 05:35:00,163.3,163.31,163.29,163.31,628299997.0
2007-11-15 05:36:00,163.31,163.38,163.31,163.34,1181800002.0
2007-11-15 05:37:00,163.34,163.38,163.335,163.38,1413099996.0
2007-11-15 05:38:00,163.38,163.42,163.38,163.4,1020999989.0
2007-11-15 05:39:00,163.4,163.42,163.38,163.4,493000000.0
2007-11-15 05:40:00,163.4,163.42,163.395,163.405,522400005.0
2007-11-15 05:41:00,163.405,163.455,163.4,163.425,1215999981.0
2007-11-15 05:42:00,163.425,163.47,163.425,163.45,926599999.0
2007-11-15 05:43:00,163.45,163.46,163.41,163.43,791700005.0
2007-11-15 05:44:00,163.43,163.46,163.42,163.46,362900005.0
2007-11-15 05:45:00,163.46,163.46,163.395,163.4,913799996.0
2007-11-15 05:46:00,163.4,163.41,163.395,163.405,789000001.0
2007-11-15 05:47:00,163.41,163.415,163.4,163.41,529299996.0
2007-11-15 05:48:00,163.425,163.44,163.41,163.44,810800003.0
2007-11-15 05:49:00,163.44,163.44,163.43,163.43,329400000.0
2007-11-15 05:50:00,163.43,163.43,163.415,163.415,129100000.0
2007-11-15 05:51:00,163.415,163.44,163.415,163.42,570199996.0
2007-11-15 05:52:00,163.42,163.425,163.42,163.425,592099999.0
2007-11-15 05:53:00,163.425,163.45,163.41,163.45,294400001.0
2007-11-15 05:54:00,163.45,163.45,163.415,163.42,895199990.0
2007-11-15 05:55:00,163.42,163.42,163.395,163.395,984500001.0
2007-11-15 05:56:00,163.395,163.42,163.36,163.365,1058700012.0
2007-11-15 05:57:00,163.365,163.365,163.335,163.335,828100001.0
2007-11-15 05:58:00,163.34,163.34,163.32,163.33,997899999.0
2007-11-15 05:59:00,163.33,163.38,163.325,163.38,895500002.0
2007-11-15 06:00:00,163.385,163.41,163.35,163.355,1205400005.0
2007-11-15 06:01:00,163.355,163.36,163.345,163.35,772800007.0
2007-11-15 06:02:00,163.35,163.36,163.345,163.35,415700001.0
2007-11-15 06:03:00,163.35,163.37,163.34,163.36,819200012.0
2007-11-15 06:04:00,163.36,163.36,163.33,163.33,529399990.0
2007-11-15 06:05:00,163.33,163.345,163.325,163.33,1384499995.0
2007-11-15 06:06:00,163.33,163.35,163.29,163.29,567200001.0
2007-11-15 06:07:00,163.29,163.32,163.28,163.28,609600000.0
2007-11-15 06:08:00,163.29,163.3,163.25,163.27,812800004.0
2007-11-15 06:09:00,163.27,163.27,163.205,163.215,889499995.0
2007-11-15 06:10:00,163.215,163.23,163.2,163.22,970800003.0
2007-11-15 06:11:00,163.21,163.22,163.15,163.185,826500001.0
2007-11-15 06:12:00,163.185,163.21,163.175,163.2,892499991.0
2007-11-15 06:13:00,163.2,163.2,163.185,163.185,945399990.0
2007-11-15 06:14:00,163.185,163.22,163.16,163.205,919200006.0
2007-11-15 06:15:00,163.205,163.205,163.175,163.19,417749998.0
2007-11-15 06:16:00,163.19,163.195,163.18,163.185,749500001.0
2007-11-15 06:17:00,163.185,163.21,163.17,163.195,647500001.0
2007-11-15 06:18:00,163.2,163.25,163.19,163.245,464799997.0
2007-11-15 06:19:00,163.245,163.28,163.22,163.28,290000002.0
2007-11-15 06:20:00,163.28,163.28,163.265,163.265,202400000.0
2007-11-15 06:21:00,163.26,163.27,163.255,163.27,480099997.0
2007-11-15 06:22:00,163.27,163.28,163.27,163.28,262399998.0
2007-11-15 06:23:00,163.28,163.29,163.265,163.27,273900000.0
2007-11-15 06:24:00,163.27,163.28,163.26,163.28,318099999.0
2007-11-15 06:25:00,163.28,163.28,163.265,163.28,239400000.0
2007-11-15 06:26:00,163.28,163.35,163.28,163.335,439799996.0
2007-11-15 06:27:00,163.335,163.34,163.325,163.33,416900002.0
2007-11-15 06:28:00,163.325,163.35,163.325,163.335,376500001.0
2007-11-15 06:29:00,163.34,163.34,163.335,163.34,136100001.0
2007-11-15 06:30:00,163.34,163.34,163.305,163.335,217900000.0
2007-11-15 06:31:00,163.335,163.35,163.325,163.325,275899999.0
2007-11-15 06:32:00,163.325,163.35,163.325,163.34,383700000.0
2007-11-15 06:33:00,163.345,163.35,163.33,163.34,515900001.0
2007-11-15 06:34:00,163.335,163.35,163.335,163.34,129800000.0
2007-11-15 06:35:00,163.34,163.37,163.335,163.36,276800003.0
2007-11-15 06:36:00,163.36,163.37,163.33,163.36,445100001.0
2007-11-15 06:37:00,163.36,163.41,163.36,163.4,923900010.0
2007-11-15 06:38:00,163.4,163.42,163.4,163.42,302350001.0
2007-11-15 06:39:00,163.43,163.43,163.41,163.42,279900000.0
2007-11-15 06:40:00,163.42,163.43,163.395,163.4,1059100006.0
2007-11-15 06:41:00,163.405,163.46,163.405,163.46,859400004.0
2007-11-15 06:42:00,163.455,163.46,163.425,163.435,581500000.0
2007-11-15 06:43:00,163.435,163.45,163.43,163.445,98200000.0
2007-11-15 06:44:00,163.445,163.465,163.44,163.445,181600000.0
2007-11-15 06:45:00,163.445,163.45,163.43,163.45,205000000.0
2007-11-15 06:46:00,163.45,163.465,163.445,163.445,325500000.0
2007-11-15 06:47:00,163.445,163.45,163.44,163.445,133900000.0
2007-11-15 06:48:00,163.45,163.46,163.42,163.435,475500002.0
2007-11-15 06:49:00,163.44,163.45,163.405,163.42,580199994.0
2007-11-15 06:50:00,163.425,163.44,163.4,163.44,580499999.0
2007-11-15 06:51:00,163.44,163.45,163.42,163.42,282250001.0
2007-11-15 06:52:00,163.42,163.45,163.4,163.45,691100001.0
2007-11-15 06:53:00,163.45,163.46,163.42,163.46,559099992.0
2007-11-15 06:54:00,163.455,163.47,163.435,163.45,417900000.0
2007-11-15 06:55:00,163.455,163.46,163.44,163.445,302400001.0
2007-11-15 06:56:00,163.455,163.47,163.435,163.46,875800009.0
2007-11-15 06:57:00,163.46,163.46,163.45,163.46,62700000.0
2007-11-15 06:58:00,163.45,163.47,163.445,163.46,97700000.0
2007-11-15 06:59:00,163.46,163.49,163.445,163.48,184300000.0
2007-11-15 07:00:00,163.48,163.49,163.455,163.46,272800000.0
2007-11-15 07:01:00,163.46,163.46,163.385,163.42,1126100000.0
2007-11-15 07:02:00,163.42,163.42,163.38,163.385,318900000.0
2007-11-15 07:03:00,163.41,163.42,163.355,163.38,995199999.0
2007-11-15 07:04:00,163.38,163.38,163.38,163.38,325100000.0
2007-11-15 07:05:00,163.38,163.4,163.36,163.4,516099999.0
2007-11-15 07:06:00,163.4,163.4,163.4,163.4,83800000.0
2007-11-15 07:07:00,163.4,163.4,163.38,163.385,287150000.0
2007-11-15 07:08:00,163.385,163.395,163.375,163.375,242200002.0
2007-11-15 07:09:00,163.375,163.395,163.375,163.39,709700000.0
2007-11-15 07:10:00,163.39,163.4,163.385,163.39,617200000.0
2007-11-15 07:11:00,163.39,163.39,163.375,163.385,597899999.0
2007-11-15 07:12:00,163.385,163.4,163.385,163.4,830699999.0
2007-11-15 07:13:00,163.4,163.4,163.38,163.39,474500000.0
2007-11-15 07:14:00,163.39,163.4,163.385,163.39,198900000.0
2007-11-15 07:15:00,163.39,163.39,163.38,163.38,400900005.0
2007-11-15 07:16:00,163.38,163.39,163.36,163.37,538600001.0
2007-11-15 07:17:00,163.37,163.37,163.36,163.36,363600000.0
2007-11-15 07:18:00,163.355,163.38,163.355,163.37,406900007.0
2007-11-15 07:19:00,163.37,163.38,163.37,163.37,737600009.0
2007-11-15 07:20:00,163.37,163.39,163.37,163.39,380900000.0
2007-11-15 07:21:00,163.39,163.42,163.385,163.41,618400000.0
2007-11-15 07:22:00,163.405,163.42,163.405,163.41,487799994.0
2007-11-15 07:23:00,163.41,163.44,163.4,163.4,331399998.0
2007-11-15 07:24:00,163.4,163.42,163.4,163.41,194400002.0
2007-11-15 07:25:00,163.41,163.42,163.375,163.39,525600000.0
2007-11-15 07:26:00,163.39,163.39,163.375,163.375,699300018.0
2007-11-15 07:27:00,163.375,163.38,163.37,163.375,625400000.0
2007-11-15 07:28:00,163.375,163.39,163.37,163.38,221900003.0
2007-11-15 07:29:00,163.38,163.38,163.35,163.35,364299998.0
2007-11-15 07:30:00,163.35,163.36,163.34,163.36,320100001.0
2007-11-15 07:31:00,163.36,163.36,163.34,163.345,204200000.0
2007-11-15 07:32:00,163.345,163.345,163.325,163.345,52400000.0
2007-11-15 07:33:00,163.345,163.36,163.34,163.36,362000003.0
2007-11-15 07:34:00,163.36,163.37,163.34,163.36,401299998.0
2007-11-15 07:35:00,163.36,163.45,163.345,163.45,795100000.0
2007-11-15 07:36:00,163.45,163.46,163.43,163.445,721899990.0
2007-11-15 07:37:00,163.45,163.46,163.36,163.39,676399997.0
2007-11-15 07:38:00,163.39,163.4,163.385,163.39,505099998.0
2007-11-15 07:39:00,163.385,163.385,163.355,163.36,680099997.0
2007-11-15 07:40:00,163.36,163.39,163.34,163.385,665400004.0
2007-11-15 07:41:00,163.385,163.4,163.375,163.39,217999999.0
2007-11-15 07:42:00,163.39,163.42,163.375,163.405,671000017.0
2007-11-15 07:43:00,163.405,163.42,163.405,163.41,387200009.0
2007-11-15 07:44:00,163.42,163.42,163.405,163.42,243900000.0
2007-11-15 07:45:00,163.42,163.42,163.395,163.405,958200005.0
2007-11-15 07:46:00,163.4,163.405,163.39,163.4,741699999.0
2007-11-15 07:47:00,163.4,163.4,163.39,163.4,277800000.0
2007-11-15 07:48:00,163.4,163.405,163.395,163.405,218300000.0
2007-11-15 07:49:00,163.4,163.41,163.395,163.395,219600000.0
2007-11-15 07:50:00,163.4,163.4,163.37,163.38,456000000.0
2007-11-15 07:51:00,163.38,163.38,163.365,163.365,485499997.0
2007-11-15 07:52:00,163.365,163.38,163.34,163.34,513900000.0
2007-11-15 07:53:00,163.345,163.35,163.33,163.34,385000000.0
2007-11-15 07:54:00,163.335,163.34,163.3,163.3,602100001.0
2007-11-15 07:55:00,163.3,163.3,163.295,163.3,595300000.0
2007-11-15 07:56:00,163.3,163.31,163.3,163.31,727599993.0
2007-11-15 07:57:00,163.31,163.34,163.295,163.31,1040100001.0
2007-11-15 07:58:00,163.305,163.33,163.28,163.295,1198499987.0
2007-11-15 07:59:00,163.295,163.315,163.28,163.31,796899999.0
2007-11-15 08:00:00,163.31,163.35,163.31,163.32,774199999.0
2007-11-15 08:01:00,163.32,163.325,163.295,163.315,802400004.0
2007-11-15 08:02:00,163.32,163.37,163.315,163.355,512749998.0
2007-11-15 08:03:00,163.355,163.36,163.325,163.325,1101800007.0
2007-11-15 08:04:00,163.325,163.355,163.325,163.345,686500006.0
2007-11-15 08:05:00,163.35,163.36,163.31,163.32,599600000.0
2007-11-15 08:06:00,163.32,163.34,163.32,163.32,108800000.0
2007-11-15 08:07:00,163.32,163.33,163.25,163.26,754799994.0
2007-11-15 08:08:00,163.265,163.33,163.23,163.315,1100100005.0
2007-11-15 08:09:00,163.315,163.315,163.285,163.3,779699999.0
2007-11-15 08:10:00,163.3,163.31,163.295,163.295,807200000.0
2007-11-15 08:11:00,163.3,163.32,163.295,163.3,346299999.0
2007-11-15 08:12:00,163.3,163.35,163.3,163.35,693300004.0
2007-11-15 08:13:00,163.35,163.395,163.35,163.385,1491599988.0
2007-11-15 08:14:00,163.385,163.46,163.375,163.45,894400007.0
2007-11-15 08:15:00,163.45,163.49,163.45,163.455,1808000021.0
2007-11-15 08:16:00,163.455,163.46,163.41,163.43,934100008.0
2007-11-15 08:17:00,163.43,163.49,163.43,163.465,1597400006.0
2007-11-15 08:18:00,163.47,163.5,163.455,163.48,756400001.0
2007-11-15 08:19:00,163.48,163.48,163.44,163.44,458700005.0
2007-11-15 08:20:00,163.445,163.47,163.435,163.47,1110999983.0
2007-11-15 08:21:00,163.47,163.5,163.46,163.485,1328600002.0
2007-11-15 08:22:00,163.49,163.5,163.45,163.45,700700000.0
2007-11-15 08:23:00,163.46,163.46,163.425,163.425,361600000.0
2007-11-15 08:24:00,163.425,163.44,163.42,163.425,712900001.0
2007-11-15 08:25:00,163.425,163.435,163.41,163.41,462300005.0
2007-11-15 08:26:00,163.415,163.425,163.375,163.375,584099999.0
2007-11-15 08:27:00,163.38,163.425,163.38,163.395,363800000.0
2007-11-15 08:28:00,163.4,163.405,163.365,163.385,339300000.0
2007-11-15 08:29:00,163.385,163.4,163.375,163.38,577000000.0
2007-11-15 08:30:00,163.38,163.385,163.36,163.365,418799999.0
2007-11-15 08:31:00,163.37,163.38,163.365,163.38,253000000.0
2007-11-15 08:32:00,163.38,163.38,163.36,163.36,349400000.0
2007-11-15 08:33:00,163.36,163.37,163.295,163.325,761399999.0
2007-11-15 08:34:00,163.325,163.33,163.305,163.31,184500000.0
2007-11-15 08:35:00,163.31,163.32,163.3,163.305,392100000.0
2007-11-15 08:36:00,163.3,163.315,163.3,163.305,226800000.0
2007-11-15 08:37:00,163.305,163.325,163.305,163.305,145700000.0
2007-11-15 08:38:00,163.305,163.335,163.305,163.335,263500000.0
2007-11-15 08:39:00,163.335,163.335,163.32,163.335,327200000.0
2007-11-15 08:40:00,163.335,163.335,163.265,163.31,633699999.0
2007-11-15 08:41:00,163.315,163.315,163.205,163.235,634500002.0
2007-11-15 08:42:00,163.235,163.285,163.215,163.27,1106900000.0
2007-11-15 08:43:00,163.27,163.275,163.2,163.26,1268099999.0
2007-11-15 08:44:00,163.26,163.33,163.24,163.305,895800005.0
2007-11-15 08:45:00,163.3,163.345,163.29,163.29,490199998.0
2007-11-15 08:46:00,163.29,163.32,163.265,163.315,745000004.0
2007-11-15 08:47:00,163.315,163.315,163.27,163.275,1197799993.0
2007-11-15 08:48:00,163.275,163.295,163.265,163.27,447500000.0
2007-11-15 08:49:00,163.27,163.305,163.27,163.305,850000001.0
2007-11-15 08:50:00,163.305,163.34,163.285,163.315,774499997.0
2007-11-15 08:51:00,163.325,163.365,163.315,163.355,1240699997.0
2007-11-15 08:52:00,163.355,163.375,163.315,163.32,361200001.0
2007-11-15 08:53:00,163.325,163.33,163.31,163.32,586500006.0
2007-11-15 08:54:00,163.32,163.32,163.275,163.285,410200001.0
2007-11-15 08:55:00,163.285,163.32,163.28,163.315,676299999.0
2007-11-15 08:56:00,163.315,163.355,163.305,163.355,1158800001.0
2007-11-15 08:57:00,163.355,163.36,163.335,163.345,593100000.0
2007-11-15 08:58:00,163.36,163.375,163.35,163.35,399900000.0
2007-11-15 08:59:00,163.35,163.35,163.295,163.315,216800000.0
2007-11-15 09:00:00,163.32,163.35,163.315,163.345,674300000.0
2007-11-15 09:01:00,163.345,163.35,163.34,163.35,139400000.0
2007-11-15 09:02:00,163.34,163.35,163.325,163.325,378900000.0
2007-11-15 09:03:00,163.325,163.325,163.27,163.305,781099999.0
2007-11-15 09:04:00,163.295,163.315,163.29,163.3,401200000.0
2007-11-15 09:05:00,163.3,163.305,163.265,163.285,341999999.0
2007-11-15 09:06:00,163.295,163.33,163.29,163.31,1006500007.0
2007-11-15 09:07:00,163.315,163.315,163.275,163.305,746299998.0
2007-11-15 09:08:00,163.305,163.325,163.305,163.315,404600000.0
2007-11-15 09:09:00,163.315,163.33,163.305,163.325,440699998.0
2007-11-15 09:10:00,163.31,163.41,163.31,163.41,743899997.0
2007-11-15 09:11:00,163.415,163.52,163.415,163.505,579600000.0
2007-11-15 09:12:00,163.51,163.51,163.465,163.49,374600002.0
2007-11-15 09:13:00,163.49,163.495,163.42,163.48,743299998.0
2007-11-15 09:14:00,163.48,163.515,163.475,163.475,440600000.0
2007-11-15 09:15:00,163.475,163.485,163.46,163.48,301899997.0
2007-11-15 09:16:00,163.48,163.49,163.46,163.485,304300001.0
2007-11-15 09:17:00,163.48,163.485,163.43,163.445,218300000.0
2007-11-15 09:18:00,163.445,163.445,163.425,163.43,103500000.0
2007-11-15 09:19:00,163.43,163.465,163.43,163.455,352300000.0
2007-11-15 09:20:00,163.455,163.51,163.45,163.495,701500004.0
2007-11-15 09:21:00,163.5,163.51,163.475,163.5,833400002.0
2007-11-15 09:22:00,163.505,163.505,163.45,163.465,322100000.0
2007-11-15 09:23:00,163.465,163.535,163.465,163.525,613699999.0
2007-11-15 09:24:00,163.525,163.585,163.52,163.58,406900000.0
2007-11-15 09:25:00,163.58,163.61,163.57,163.585,485000000.0
2007-11-15 09:26:00,163.58,163.59,163.55,163.565,692499998.0
2007-11-15 09:27:00,163.575,163.58,163.535,163.54,453400000.0
2007-11-15 09:28:00,163.55,163.585,163.49,163.57,1214400003.0
2007-11-15 09:29:00,163.575,163.59,163.53,163.56,1290500001.0
2007-11-15 09:30:00,163.56,163.605,163.54,163.605,1079799997.0
2007-11-15 09:31:00,163.61,163.625,163.545,163.545,1433699998.0
2007-11-15 09:32:00,163.545,163.545,163.435,163.44,1263549997.0
2007-11-15 09:33:00,163.44,163.5,163.405,163.49,990099999.0
2007-11-15 09:34:00,163.49,163.595,163.475,163.59,797799999.0
2007-11-15 09:35:00,163.59,163.605,163.505,163.515,1606200004.0
2007-11-15 09:36:00,163.515,163.585,163.495,163.52,1364899992.0
2007-11-15 09:37:00,163.52,163.605,163.52,163.575,730899999.0
2007-11-15 09:38:00,163.575,163.585,163.54,163.54,1010899995.0
2007-11-15 09:39:00,163.55,163.63,163.545,163.61,1113499990.0
2007-11-15 09:40:00,163.6,163.605,163.57,163.58,755299996.0
2007-11-15 09:41:00,163.58,163.585,163.56,163.57,354800000.0
2007-11-15 09:42:00,163.57,163.59,163.54,163.54,603600000.0
2007-11-15 09:43:00,163.55,163.595,163.545,163.565,501200000.0
2007-11-15 09:44:00,163.565,163.59,163.545,163.56,554500000.0
2007-11-15 09:45:00,163.555,163.565,163.51,163.535,1170200010.0
2007-11-15 09:46:00,163.535,163.535,163.515,163.515,373800000.0
2007-11-15 09:47:00,163.515,163.525,163.495,163.5,1201400008.0
2007-11-15 09:48:00,163.5,163.51,163.465,163.5,889899994.0
2007-11-15 09:49:00,163.5,163.515,163.465,163.47,1540600013.0
2007-11-15 09:50:00,163.47,163.49,163.455,163.485,621600000.0
2007-11-15 09:51:00,163.47,163.5,163.455,163.455,1535799986.0
2007-11-15 09:52:00,163.45,163.495,163.45,163.47,1616599996.0
2007-11-15 09:53:00,163.47,163.51,163.46,163.485,808799998.0
2007-11-15 09:54:00,163.49,163.535,163.475,163.505,801899998.0
2007-11-15 09:55:00,163.51,163.56,163.505,163.56,482299999.0
2007-11-15 09:56:00,163.56,163.62,163.485,163.575,969499996.0
2007-11-15 09:57:00,162.67,162.75,162.67,162.73,1383600010.0
2007-11-15 09:58:00,163.595,163.595,163.515,163.54,1383600010.0
2007-11-15 09:59:00,163.54,163.54,163.47,163.51,1445799991.0
2007-11-15 10:00:00,163.51,163.6,163.5,163.585,1051699997.0
2007-11-15 10:01:00,163.585,163.63,163.58,163.63,1424600012.0
2007-11-15 10:02:00,163.63,163.76,163.63,163.705,1465200001.0
2007-11-15 10:03:00,163.705,163.77,163.695,163.71,1492500003.0
2007-11-15 10:04:00,163.705,163.71,163.57,163.58,1543799997.0
2007-11-15 10:05:00,163.58,163.6,163.545,163.55,922899997.0
2007-11-15 10:06:00,163.55,163.565,163.475,163.54,2141450004.0
2007-11-15 10:07:00,162.55,162.58,162.43,162.43,1511699996.0
2007-11-15 10:08:00,163.53,163.565,163.515,163.545,1511699996.0
2007-11-15 10:09:00,163.545,163.565,163.515,163.535,1918399988.0
2007-11-15 10:10:00,163.53,163.545,163.505,163.515,1552900007.0
2007-11-15 10:11:00,163.515,163.53,163.325,163.35,1939149991.0
2007-11-15 10:12:00,162.49,162.52,162.44,162.44,1560900001.0
2007-11-15 10:13:00,162.42,162.48,162.24,162.26,1560900001.0
2007-11-15 10:14:00,163.36,163.42,163.36,163.405,1560900001.0
2007-11-15 10:15:00,163.405,163.41,163.31,163.33,1603100003.0
2007-11-15 10:16:00,162.32,162.32,162.11,162.13,1959699995.0
2007-11-15 10:17:00,163.235,163.24,163.17,163.18,1959699995.0
2007-11-15 10:18:00,163.175,163.22,163.145,163.18,1719999998.0
2007-11-15 10:19:00,163.18,163.33,163.18,163.28,1673799986.0
2007-11-15 10:20:00,163.29,163.37,163.28,163.295,1644599997.0
2007-11-15 10:21:00,162.15,162.19,162.08,162.1,1018499999.0
2007-11-15 10:22:00,162.09,162.11,162.08,162.08,1018499999.0
2007-11-15 10:23:00,163.26,163.355,163.26,163.35,1018499999.0
2007-11-15 10:24:00,163.345,163.36,163.27,163.29,1133399995.0
2007-11-15 10:25:00,163.29,163.29,163.22,163.23,660000001.0
2007-11-15 10:26:00,163.23,163.28,163.23,163.28,663599998.0
2007-11-15 10:27:00,163.28,163.28,163.23,163.27,1223899993.0
2007-11-15 10:28:00,163.27,163.285,163.22,163.23,1634799993.0
2007-11-15 10:29:00,162.07,162.15,162.06,162.14,1702400008.0
2007-11-15 10:30:00,163.22,163.24,163.175,163.23,1702400008.0
2007-11-15 10:31:00,163.23,163.29,163.23,163.28,531200003.0
2007-11-15 10:32:00,163.27,163.38,163.27,163.38,896550001.0
2007-11-15 10:33:00,163.38,163.38,163.27,163.335,906899998.0
2007-11-15 10:34:00,163.335,163.37,163.315,163.335,640100000.0
2007-11-15 10:35:00,163.34,163.39,163.32,163.375,1982300003.0
2007-11-15 10:36:00,163.38,163.39,163.345,163.35,954200002.0
2007-11-15 10:37:00,163.345,163.345,163.28,163.28,1376999999.0
2007-11-15 10:38:00,163.28,163.32,163.26,163.285,1919699979.0
2007-11-15 10:39:00,162.19,162.2,162.12,162.17,1210499989.0
2007-11-15 10:40:00,162.16,162.19,162.14,162.18,1210499989.0
2007-11-15 10:41:00,163.22,163.23,163.195,163.21,1210499989.0
2007-11-15 10:42:00,162.3,162.32,162.27,162.29,1336800008.0
2007-11-15 10:43:00,163.18,163.22,163.18,163.22,1336800008.0
2007-11-15 10:44:00,163.22,163.22,163.17,163.205,1417900001.0
2007-11-15 10:45:00,163.205,163.23,163.155,163.215,1557200003.0
2007-11-15 10:46:00,163.21,163.245,163.045,163.045,1815899985.0
2007-11-15 10:47:00,163.045,163.105,162.99,163.005,2078699997.0
2007-11-15 10:48:00,162.995,163.015,162.965,162.975,1075200008.0
2007-11-15 10:49:00,162.975,163.135,162.975,163.07,2112800004.0
2007-11-15 10:50:00,162.24,162.24,162.19,162.23,798999998.0
2007-11-15 10:51:00,162.22,162.23,162.21,162.23,798999998.0
2007-11-15 10:52:00,162.22,162.24,162.2,162.2,798999998.0
2007-11-15 10:53:00,162.865,162.905,162.845,162.885,798999998.0
2007-11-15 10:54:00,162.89,162.92,162.835,162.865,1720799983.0
2007-11-15 10:55:00,162.865,162.885,162.795,162.795,1300599998.0
2007-11-15 10:56:00,162.1,162.13,162.06,162.13,1594799996.0
2007-11-15 10:57:00,162.655,162.765,162.655,162.735,1594799996.0
2007-11-15 10:58:00,162.735,162.865,162.735,162.82,1003199999.0
2007-11-15 10:59:00,162.23,162.24,162.19,162.19,2024900008.0
2007-11-15 11:00:00,162.18,162.22,162.13,162.13,2024900008.0
2007-11-15 11:01:00,162.735,162.755,162.705,162.755,2024900008.0
2007-11-15 11:02:00,162.755,162.815,162.745,162.795,1255100000.0
2007-11-15 11:03:00,162.805,162.875,162.805,162.835,1627400011.0
2007-11-15 11:04:00,162.835,162.835,162.755,162.78,1386099998.0
2007-11-15 11:05:00,162.785,162.805,162.775,162.785,935299998.0
2007-11-15 11:06:00,161.72,161.76,161.61,161.76,1146900002.0
2007-11-15 11:07:00,162.565,162.585,162.435,162.44,1146900002.0
2007-11-15 11:08:00,162.44,162.445,162.265,162.365,1569400009.0
2007-11-15 11:09:00,161.78,161.83,161.73,161.8,1604900008.0
2007-11-15 11:10:00,162.395,162.465,162.375,162.43,1604900008.0
2007-11-15 11:11:00,162.435,162.525,162.395,162.505,1280000002.0
2007-11-15 11:12:00,162.51,162.535,162.435,162.435,1457100003.0
2007-11-15 11:13:00,162.425,162.49,162.255,162.285,1251899996.0
2007-11-15 11:14:00,162.285,162.395,162.275,162.36,1109799999.0
2007-11-15 11:15:00,162.36,162.41,162.335,162.335,1373800008.0
2007-11-15 11:16:00,162.335,162.335,162.115,162.14,882299999.0
2007-11-15 11:17:00,161.9,161.96,161.87,161.87,1059500001.0
2007-11-15 11:18:00,162.045,162.045,161.985,162.035,1059500001.0
2007-11-15 11:19:00,162.045,162.225,162.045,162.225,1914999992.0
2007-11-15 11:20:00,162.225,162.235,162.155,162.165,1896500000.0
2007-11-15 11:21:00,161.74,161.74,161.69,161.7,1542999997.0
2007-11-15 11:22:00,162.095,162.125,162.075,162.085,1542999997.0
2007-11-15 11:23:00,161.65,161.66,161.61,161.63,1750600000.0
2007-11-15 11:24:00,162.025,162.025,161.845,161.94,1750600000.0
2007-11-15 11:25:00,161.925,162.02,161.925,161.965,1768399997.0
2007-11-15 11:26:00,161.965,162.065,161.94,162.055,1174900002.0
2007-11-15 11:27:00,162.045,162.115,162.04,162.095,1661000004.0
2007-11-15 11:28:00,162.085,162.115,162.065,162.075,1637500001.0
2007-11-15 11:29:00,162.08,162.155,162.06,162.145,1848100010.0
2007-11-15 11:30:00,162.145,162.155,162.095,162.105,1016200001.0
2007-11-15 11:31:00,162.105,162.195,162.065,162.195,1719800015.0
2007-11-15 11:32:00,162.195,162.235,162.175,162.225,881999998.0
2007-11-15 11:33:00,162.225,162.265,162.185,162.185,1489100005.0
2007-11-15 11:34:00,161.71,161.8,161.69,161.74,1800100003.0
2007-11-15 11:35:00,162.205,162.23,162.185,162.205,1800100003.0
2007-11-15 11:36:00,162.215,162.365,162.205,162.345,1367800007.0
2007-11-15 11:37:00,162.345,162.375,162.305,162.355,1430299997.0
2007-11-15 11:38:00,162.355,162.365,162.215,162.215,1039899999.0
2007-11-15 11:39:00,162.215,162.215,162.145,162.185,728900000.0
2007-11-15 11:40:00,162.175,162.195,162.145,162.185,1654799997.0
2007-11-15 11:41:00,162.19,162.3,162.19,162.3,1070200003.0
2007-11-15 11:42:00,162.305,162.325,162.285,162.3,1621899991.0
2007-11-15 11:43:00,162.3,162.385,162.295,162.375,1273999999.0
2007-11-15 11:44:00,162.375,162.385,162.335,162.375,844299996.0
2007-11-15 11:45:00,162.365,162.385,162.33,162.33,1162699998.0
2007-11-15 11:46:00,162.335,162.345,162.285,162.345,745700000.0
2007-11-15 11:47:00,162.345,162.345,162.305,162.325,1223300011.0
2007-11-15 11:48:00,162.315,162.335,162.295,162.305,785000000.0
2007-11-15 11:49:00,162.305,162.315,162.255,162.265,1104100005.0
2007-11-15 11:50:00,162.255,162.255,162.195,162.245,1317500000.0
2007-11-15 11:51:00,162.24,162.245,162.215,162.245,511200000.0
2007-11-15 11:52:00,162.245,162.245,162.215,162.215,998200001.0
2007-11-15 11:53:00,162.215,162.215,162.105,162.105,1343400005.0
2007-11-15 11:54:00,162.11,162.125,162.065,162.115,1765499995.0
2007-11-15 11:55:00,162.115,162.15,162.075,162.125,1826100004.0
2007-11-15 11:56:00,162.125,162.155,162.075,162.155,627600000.0
2007-11-15 11:57:00,162.155,162.225,162.135,162.22,728300000.0
2007-11-15 11:58:00,162.22,162.235,162.205,162.235,1275100007.0
2007-11-15 11:59:00,162.235,162.245,162.195,162.195,913299993.0
2007-11-15 12:00:00,162.195,162.235,162.135,162.14,2041900014.0
2007-11-15 12:01:00,162.14,162.14,161.985,162.015,1129200001.0
2007-11-15 12:02:00,162.015,162.06,161.905,161.965,1171100007.0
2007-11-15 12:03:00,161.965,161.97,161.725,161.78,1958299989.0
2007-11-15 12:04:00,161.785,161.845,161.775,161.83,1777800002.0
2007-11-15 12:05:00,161.835,161.835,161.645,161.745,1253949997.0
2007-11-15 12:06:00,161.66,161.66,161.61,161.63,1783899987.0
2007-11-15 12:07:00,161.775,161.775,161.665,161.725,1783899987.0
2007-11-15 12:08:00,161.725,161.81,161.725,161.79,1735300004.0
2007-11-15 12:09:00,161.67,161.72,161.61,161.62,1141299996.0
2007-11-15 12:10:00,161.63,161.64,161.59,161.6,1141299996.0
2007-11-15 12:11:00,161.885,161.945,161.885,161.885,1141299996.0
2007-11-15 12:12:00,161.875,161.955,161.875,161.95,1893299994.0
2007-11-15 12:13:00,161.935,161.985,161.935,161.965,1205600002.0
2007-11-15 12:14:00,161.96,161.97,161.885,161.885,1474499998.0
2007-11-15 12:15:00,161.885,161.905,161.855,161.905,1702000005.0
2007-11-15 12:16:00,161.905,161.915,161.855,161.905,911000000.0
2007-11-15 12:17:00,161.905,161.955,161.885,161.885,1729099990.0
2007-11-15 12:18:00,161.875,161.885,161.815,161.815,900799999.0
2007-11-15 12:19:00,161.815,161.825,161.755,161.765,922900000.0
2007-11-15 12:20:00,161.765,161.785,161.735,161.755,1499099998.0
2007-11-15 12:21:00,161.755,161.755,161.715,161.715,651099999.0
2007-11-15 12:22:00,161.705,161.705,161.665,161.675,645700003.0
2007-11-15 12:23:00,161.675,161.675,161.62,161.645,995400003.0
2007-11-15 12:24:00,161.645,161.645,161.545,161.585,1469099998.0
2007-11-15 12:25:00,161.585,161.625,161.53,161.565,1272400006.0
2007-11-15 12:26:00,161.565,161.655,161.565,161.605,893650006.0
2007-11-15 12:27:00,161.615,161.735,161.595,161.685,1393024398.0
2007-11-15 12:28:00,161.675,161.785,161.665,161.755,1988799977.0
2007-11-15 12:29:00,161.755,161.755,161.665,161.675,1267933257.0
2007-11-15 12:30:00,161.675,161.705,161.655,161.665,969499994.0
2007-11-15 12:31:00,161.67,161.7,161.645,161.665,756000001.0
2007-11-15 12:32:00,161.67,161.695,161.655,161.695,673099999.0
2007-11-15 12:33:00,161.695,161.755,161.695,161.71,1037800000.0
2007-11-15 12:34:00,161.71,161.815,161.695,161.76,800600005.0
2007-11-15 12:35:00,161.76,161.76,161.735,161.75,554599996.0
2007-11-15 12:36:00,161.75,161.76,161.73,161.735,1296400000.0
2007-11-15 12:37:00,161.735,161.74,161.67,161.695,901800000.0
2007-11-15 12:38:00,161.695,161.695,161.645,161.67,1051599999.0
2007-11-15 12:39:00,161.665,161.67,161.595,161.595,593400051.0
2007-11-15 12:40:00,161.595,161.605,161.545,161.585,1032499994.0
2007-11-15 12:41:00,161.58,161.58,161.485,161.515,994100001.0
2007-11-15 12:42:00,161.515,161.56,161.46,161.555,1590699993.0
2007-11-15 12:43:00,161.55,161.58,161.475,161.52,1012200001.0
2007-11-15 12:44:00,161.515,161.655,161.515,161.64,1193400001.0
2007-11-15 12:45:00,161.64,161.695,161.565,161.57,1239999998.0
2007-11-15 12:46:00,161.57,161.57,161.495,161.505,1155800000.0
2007-11-15 12:47:00,161.505,161.535,161.385,161.48,1863799994.0
2007-11-15 12:48:00,161.485,161.485,161.395,161.425,1405699996.0
2007-11-15 12:49:00,161.425,161.465,161.41,161.445,1172200000.0
2007-11-15 12:50:00,161.455,161.485,161.435,161.48,1389899997.0
2007-11-15 12:51:00,161.47,161.525,161.445,161.46,679100000.0
2007-11-15 12:52:00,161.46,161.48,161.445,161.48,401600000.0
2007-11-15 12:53:00,161.485,161.5,161.405,161.42,656750000.0
2007-11-15 12:54:00,161.42,161.435,161.39,161.39,412900000.0
2007-11-15 12:55:00,161.39,161.415,161.385,161.405,634100003.0
2007-11-15 12:56:00,161.405,161.48,161.405,161.475,1186799998.0
2007-11-15 12:57:00,161.475,161.475,161.425,161.455,344054715.0
2007-11-15 12:58:00,161.455,161.475,161.44,161.465,692054721.0
2007-11-15 12:59:00,161.465,161.585,161.465,161.565,1626300006.0
2007-11-15 13:00:00,161.565,161.57,161.515,161.54,1167900002.0
2007-11-15 13:01:00,161.54,161.6,161.54,161.575,524100000.0
2007-11-15 13:02:00,161.575,161.695,161.57,161.685,1014899999.0
2007-11-15 13:03:00,161.67,161.69,161.635,161.635,960099999.0
2007-11-15 13:04:00,161.64,161.665,161.605,161.63,1103099997.0
2007-11-15 13:05:00,161.63,161.67,161.63,161.67,1069399996.0
2007-11-15 13:06:00,161.67,161.68,161.615,161.64,628200000.0
2007-11-15 13:07:00,161.64,161.64,161.615,161.62,549399993.0
2007-11-15 13:08:00,161.62,161.67,161.6,161.67,1866100008.0
2007-11-15 13:09:00,161.675,161.73,161.62,161.64,1333299993.0
2007-11-15 13:10:00,161.64,161.66,161.59,161.615,1221799991.0
2007-11-15 13:11:00,161.62,161.63,161.59,161.59,759299997.0
2007-11-15 13:12:00,161.59,161.64,161.585,161.63,865000007.0
2007-11-15 13:13:00,161.625,161.675,161.62,161.65,566899999.0
2007-11-15 13:14:00,161.65,161.67,161.65,161.665,567400003.0
2007-11-15 13:15:00,161.665,161.785,161.665,161.725,1273799995.0
2007-11-15 13:16:00,161.73,161.825,161.73,161.8,1797599995.0
2007-11-15 13:17:00,161.805,161.815,161.77,161.785,1255700003.0
2007-11-15 13:18:00,161.79,161.9,161.785,161.9,1526300009.0
2007-11-15 13:19:00,161.9,162.04,161.9,162.04,845100002.0
2007-11-15 13:20:00,162.04,162.075,162.025,162.045,891299996.0
2007-11-15 13:21:00,162.06,162.06,161.975,162.04,1842700001.0
2007-11-15 13:22:00,162.04,162.1,162.025,162.03,1177999996.0
2007-11-15 13:23:00,162.03,162.04,162.015,162.035,501599999.0
2007-11-15 13:24:00,162.035,162.035,161.98,161.985,724499993.0
2007-11-15 13:25:00,161.985,162.045,161.955,162.015,1048299997.0
2007-11-15 13:26:00,162.015,162.075,162.0,162.065,1625800016.0
2007-11-15 13:27:00,162.07,162.085,162.03,162.055,1285700005.0
2007-11-15 13:28:00,162.055,162.075,162.015,162.04,672200000.0
2007-11-15 13:29:00,162.04,162.075,162.025,162.035,587899997.0
2007-11-15 13:30:00,162.035,162.07,162.035,162.065,555200001.0
2007-11-15 13:31:00,162.065,162.115,162.055,162.08,522800000.0
2007-11-15 13:32:00,162.08,162.08,162.01,162.02,916200005.0
2007-11-15 13:33:00,162.025,162.23,162.025,162.195,1291999994.0
2007-11-15 13:34:00,162.195,162.215,162.145,162.155,1385299989.0
2007-11-15 13:35:00,162.155,162.155,162.005,162.035,724900000.0
2007-11-15 13:36:00,162.035,162.05,161.96,161.98,1066499995.0
2007-11-15 13:37:00,161.98,161.98,161.905,161.925,1560599996.0
2007-11-15 13:38:00,161.925,161.95,161.91,161.94,938500003.0
2007-11-15 13:39:00,161.94,161.975,161.915,161.96,657100004.0
2007-11-15 13:40:00,161.965,161.975,161.92,161.955,691900002.0
2007-11-15 13:41:00,161.945,162.0,161.94,161.99,460699999.0
2007-11-15 13:42:00,161.99,162.0,161.965,161.985,796800000.0
2007-11-15 13:43:00,161.98,162.03,161.945,161.96,1274200011.0
2007-11-15 13:44:00,161.975,161.98,161.905,161.915,765200005.0
2007-11-15 13:45:00,161.92,161.935,161.905,161.91,541300001.0
2007-11-15 13:46:00,161.91,161.94,161.89,161.89,1076899998.0
2007-11-15 13:47:00,161.89,161.89,161.815,161.83,649300000.0
2007-11-15 13:48:00,161.835,161.855,161.805,161.805,465500002.0
2007-11-15 13:49:00,161.81,161.855,161.8,161.855,693699992.0
2007-11-15 13:50:00,161.85,161.885,161.85,161.88,288600000.0
2007-11-15 13:51:00,161.88,161.88,161.815,161.87,900499998.0
2007-11-15 13:52:00,161.87,161.88,161.855,161.855,308400000.0
2007-11-15 13:53:00,161.86,161.86,161.845,161.845,487500000.0
2007-11-15 13:54:00,161.845,161.895,161.845,161.89,546200000.0
2007-11-15 13:55:00,161.89,162.035,161.89,162.035,782100000.0
2007-11-15 13:56:00,162.035,162.035,161.95,161.955,622399998.0
2007-11-15 13:57:00,161.955,161.955,161.91,161.93,940000008.0
2007-11-15 13:58:00,161.93,161.96,161.91,161.91,277600000.0
2007-11-15 13:59:00,161.91,161.915,161.89,161.91,345400000.0
2007-11-15 14:00:00,161.925,161.945,161.855,161.875,1415700000.0
2007-11-15 14:01:00,161.875,161.905,161.86,161.9,439200000.0
2007-11-15 14:02:00,161.9,161.985,161.88,161.89,910500002.0
2007-11-15 14:03:00,161.89,161.9,161.815,161.815,892800000.0
2007-11-15 14:04:00,161.82,161.905,161.82,161.85,902400004.0
2007-11-15 14:05:00,161.85,161.86,161.82,161.855,1984299975.0
2007-11-15 14:06:00,161.85,161.865,161.805,161.81,1956249996.0
2007-11-15 14:07:00,161.81,161.815,161.805,161.81,445999997.0
2007-11-15 14:08:00,161.81,161.86,161.81,161.845,269500000.0
2007-11-15 14:09:00,161.845,161.875,161.835,161.865,856199998.0
2007-11-15 14:10:00,161.865,161.91,161.86,161.91,747399995.0
2007-11-15 14:11:00,161.91,161.92,161.82,161.83,1073499999.0
2007-11-15 14:12:00,161.83,161.875,161.825,161.875,511199999.0
2007-11-15 14:13:00,161.88,161.95,161.88,161.92,713400005.0
2007-11-15 14:14:00,161.915,161.95,161.9,161.93,812700002.0
2007-11-15 14:15:00,161.925,161.965,161.925,161.95,936100001.0
2007-11-15 14:16:00,161.95,161.955,161.93,161.93,620800003.0
2007-11-15 14:17:00,161.935,161.95,161.92,161.94,1057200008.0
2007-11-15 14:18:00,161.94,161.97,161.935,161.95,742500003.0
2007-11-15 14:19:00,161.945,161.96,161.88,161.885,1005300003.0
2007-11-15 14:20:00,161.895,161.895,161.865,161.88,1056400003.0
2007-11-15 14:21:00,161.885,161.885,161.82,161.825,1463999998.0
2007-11-15 14:22:00,161.825,161.84,161.8,161.82,765000000.0
2007-11-15 14:23:00,161.82,161.82,161.765,161.79,1253749995.0
2007-11-15 14:24:00,161.79,161.825,161.78,161.825,432800000.0
2007-11-15 14:25:00,161.825,161.88,161.82,161.87,245499999.0
2007-11-15 14:26:00,161.87,161.93,161.86,161.9,1616199998.0
2007-11-15 14:27:00,161.9,161.91,161.88,161.905,935999990.0
2007-11-15 14:28:00,161.905,161.91,161.88,161.88,603399996.0
2007-11-15 14:29:00,161.885,161.895,161.865,161.885,1365000011.0
2007-11-15 14:30:00,161.885,161.915,161.88,161.905,783100007.0
2007-11-15 14:31:00,161.905,162.08,161.905,162.08,1423016618.0
2007-11-15 14:32:00,162.09,162.11,161.94,161.96,1387097389.0
2007-11-15 14:33:00,161.96,161.985,161.925,161.97,909999997.0
2007-11-15 14:34:00,161.97,161.995,161.97,161.995,516699999.0
2007-11-15 14:35:00,162.0,162.095,162.0,162.085,683999999.0
2007-11-15 14:36:00,162.085,162.09,162.015,162.025,942399996.0
2007-11-15 14:37:00,162.02,162.07,162.02,162.065,767499997.0
2007-11-15 14:38:00,162.06,162.09,162.05,162.075,1778900001.0
2007-11-15 14:39:00,162.075,162.085,162.065,162.08,1029599991.0
2007-11-15 14:40:00,162.08,162.1,162.075,162.095,650000000.0
2007-11-15 14:41:00,162.105,162.115,162.085,162.105,1457699995.0
2007-11-15 14:42:00,162.105,162.135,162.085,162.105,1233299992.0
2007-11-15 14:43:00,162.105,162.115,162.095,162.1,1143700009.0
2007-11-15 14:44:00,162.105,162.135,162.09,162.125,1446300004.0
2007-11-15 14:45:00,162.13,162.14,162.125,162.125,658700000.0
2007-11-15 14:46:00,162.125,162.125,162.05,162.085,2143300004.0
2007-11-15 14:47:00,162.085,162.11,162.065,162.095,477000000.0
2007-11-15 14:48:00,162.095,162.11,162.095,162.105,401600000.0
2007-11-15 14:49:00,162.105,162.11,162.085,162.1,895600008.0
2007-11-15 14:50:00,162.1,162.1,162.07,162.075,729600001.0
2007-11-15 14:51:00,162.075,162.08,162.045,162.07,1025199998.0
2007-11-15 14:52:00,162.07,162.1,162.055,162.09,711799999.0
2007-11-15 14:53:00,162.09,162.09,162.045,162.05,501400000.0
2007-11-15 14:54:00,162.05,162.06,161.945,161.96,704800000.0
2007-11-15 14:55:00,161.955,161.96,161.91,161.955,663400000.0
2007-11-15 14:56:00,161.955,161.985,161.95,161.965,755399996.0
2007-11-15 14:57:00,161.965,161.975,161.845,161.86,594600000.0
2007-11-15 14:58:00,161.865,161.925,161.85,161.905,786499998.0
2007-11-15 14:59:00,161.905,161.93,161.9,161.925,518499999.0
2007-11-15 15:00:00,161.93,161.97,161.915,161.95,748900000.0
2007-11-15 15:01:00,161.95,161.99,161.95,161.985,457600000.0
2007-11-15 15:02:00,161.98,162.11,161.98,162.11,694000000.0
2007-11-15 15:03:00,162.11,162.135,162.055,162.055,776400000.0
2007-11-15 15:04:00,162.055,162.055,161.975,161.98,878399996.0
2007-11-15 15:05:00,161.975,162.03,161.975,162.005,791399994.0
2007-11-15 15:06:00,162.005,162.01,161.9,161.96,744199997.0
2007-11-15 15:07:00,161.96,162.05,161.96,162.04,517946776.0
2007-11-15 15:08:00,162.04,162.04,162.005,162.01,184000000.0
2007-11-15 15:09:00,162.01,162.04,162.01,162.04,267700000.0
2007-11-15 15:10:00,162.04,162.055,162.04,162.055,235600000.0
2007-11-15 15:11:00,162.055,162.055,161.98,161.995,1234599996.0
2007-11-15 15:12:00,161.995,162.015,161.975,161.99,927300000.0
2007-11-15 15:13:00,161.99,162.04,161.985,162.025,679000001.0
2007-11-15 15:14:00,162.03,162.085,161.97,161.99,1275899995.0
2007-11-15 15:15:00,161.98,162.055,161.95,162.03,645000000.0
2007-11-15 15:16:00,162.03,162.03,161.985,161.995,479549999.0
2007-11-15 15:17:00,161.995,162.005,161.94,161.94,1364650001.0
2007-11-15 15:18:00,161.945,162.025,161.94,161.99,1464399999.0
2007-11-15 15:19:00,161.995,162.03,161.97,162.03,1122449987.0
2007-11-15 15:20:00,162.03,162.08,162.005,162.06,1441399988.0
2007-11-15 15:21:00,162.06,162.11,162.045,162.105,946150007.0
2007-11-15 15:22:00,162.1,162.14,162.075,162.12,1465200005.0
2007-11-15 15:23:00,162.12,162.14,162.105,162.115,1206500011.0
2007-11-15 15:24:00,162.115,162.115,162.04,162.055,1779899999.0
2007-11-15 15:25:00,162.055,162.11,162.05,162.06,1043000000.0
2007-11-15 15:26:00,162.06,162.14,162.05,162.1,1120999997.0
2007-11-15 15:27:00,162.1,162.105,162.055,162.08,526900000.0
2007-11-15 15:28:00,162.08,162.135,162.08,162.125,832799996.0
2007-11-15 15:29:00,162.125,162.13,162.095,162.105,958199999.0
2007-11-15 15:30:00,162.09,162.14,162.0,162.14,990268264.0
2007-11-15 15:31:00,162.14,162.235,162.14,162.22,1242600008.0
2007-11-15 15:32:00,162.22,162.225,162.09,162.095,1155699998.0
2007-11-15 15:33:00,162.09,162.095,161.925,161.96,1115799997.0
2007-11-15 15:34:00,161.97,161.98,161.925,161.96,920700000.0
2007-11-15 15:35:00,161.96,162.01,161.96,161.975,1454599997.0
2007-11-15 15:36:00,161.97,162.005,161.94,162.0,1214499997.0
2007-11-15 15:37:00,162.0,162.02,161.945,161.98,995700002.0
2007-11-15 15:38:00,161.985,162.02,161.96,161.965,1556899995.0
2007-11-15 15:39:00,161.97,161.975,161.925,161.94,916200000.0
2007-11-15 15:40:00,161.94,161.94,161.775,161.775,933299999.0
2007-11-15 15:41:00,161.775,161.775,161.715,161.74,1394000009.0
2007-11-15 15:42:00,161.74,161.755,161.67,161.675,1089800000.0
2007-11-15 15:43:00,161.675,161.725,161.635,161.645,622299999.0
2007-11-15 15:44:00,161.645,161.7,161.63,161.7,714000000.0
2007-11-15 15:45:00,161.86,161.87,161.82,161.85,970800004.0
2007-11-15 15:46:00,161.68,161.68,161.605,161.61,970800004.0
2007-11-15 15:47:00,161.61,161.61,161.48,161.48,1118399998.0
2007-11-15 15:48:00,161.48,161.49,161.37,161.465,1367399993.0
2007-11-15 15:49:00,161.47,161.555,161.47,161.515,950899998.0
2007-11-15 15:50:00,161.505,161.555,161.465,161.555,1315199998.0
2007-11-15 15:51:00,161.545,161.685,161.54,161.685,1729200006.0
2007-11-15 15:52:00,161.85,161.91,161.85,161.9,796100000.0
2007-11-15 15:53:00,161.76,161.775,161.74,161.77,796100000.0
2007-11-15 15:54:00,161.77,161.77,161.72,161.735,1065200000.0
2007-11-15 15:55:00,161.735,161.735,161.66,161.68,899700000.0
2007-11-15 15:56:00,161.68,161.725,161.665,161.685,1057900000.0
2007-11-15 15:57:00,161.69,161.69,161.64,161.645,775200000.0
2007-11-15 15:58:00,161.645,161.645,161.53,161.545,812699996.0
2007-11-15 15:59:00,161.545,161.595,161.535,161.555,1085799999.0
2007-11-15 16:00:00,161.555,161.57,161.52,161.52,1117899999.0
2007-11-15 16:01:00,161.52,161.535,161.47,161.47,1154200004.0
2007-11-15 16:02:00,161.47,161.575,161.47,161.57,1494099995.0
2007-11-15 16:03:00,161.56,161.595,161.5,161.525,1434500010.0
2007-11-15 16:04:00,161.53,161.61,161.53,161.6,1426399990.0
2007-11-15 16:05:00,161.6,161.65,161.585,161.65,1259800000.0
2007-11-15 16:06:00,161.65,161.665,161.625,161.66,1042599993.0
2007-11-15 16:07:00,161.66,161.705,161.66,161.7,683900000.0
2007-11-15 16:08:00,161.7,161.8,161.7,161.775,1541299996.0
2007-11-15 16:09:00,161.78,161.8,161.725,161.735,1134299999.0
2007-11-15 16:10:00,161.735,161.745,161.715,161.715,1005499998.0
2007-11-15 16:11:00,161.72,161.735,161.705,161.73,966799999.0
2007-11-15 16:12:00,161.725,161.755,161.715,161.735,1369700006.0
2007-11-15 16:13:00,161.735,161.75,161.7,161.74,697100000.0
2007-11-15 16:14:00,161.74,161.74,161.685,161.685,1528199995.0
2007-11-15 16:15:00,162.1,162.14,162.07,162.09,1585999993.0
2007-11-15 16:16:00,161.745,161.765,161.675,161.68,1585999993.0
2007-11-15 16:17:00,161.685,161.73,161.68,161.705,1082599999.0
2007-11-15 16:18:00,161.705,161.725,161.665,161.715,826500001.0
2007-11-15 16:19:00,161.715,161.725,161.695,161.715,1649399982.0
2007-11-15 16:20:00,161.715,161.76,161.715,161.76,1100000004.0
2007-11-15 16:21:00,161.76,161.77,161.715,161.735,910200000.0
2007-11-15 16:22:00,161.745,161.765,161.655,161.675,785300000.0
2007-11-15 16:23:00,161.675,161.675,161.62,161.63,645900000.0
2007-11-15 16:24:00,161.63,161.675,161.62,161.645,858200000.0
2007-11-15 16:25:00,161.645,161.655,161.595,161.63,1762099998.0
2007-11-15 16:26:00,161.635,161.645,161.615,161.635,1289400003.0
2007-11-15 16:27:00,161.635,161.645,161.6,161.605,1927800009.0
2007-11-15 16:28:00,161.605,161.685,161.605,161.685,1477399999.0
2007-11-15 16:29:00,161.68,161.735,161.675,161.71,1859500004.0
2007-11-15 16:30:00,161.71,161.715,161.64,161.65,1244700000.0
2007-11-15 16:31:00,161.65,161.795,161.65,161.765,1520399995.0
2007-11-15 16:32:00,161.77,161.87,161.77,161.85,1847300008.0
2007-11-15 16:33:00,161.845,161.93,161.8,161.845,1428464427.0
2007-11-15 16:34:00,161.845,161.85,161.715,161.75,1487500007.0
2007-11-15 16:35:00,161.75,161.795,161.71,161.77,775450002.0
2007-11-15 16:36:00,161.77,161.77,161.665,161.68,1094499998.0
2007-11-15 16:37:00,161.68,161.695,161.63,161.66,1170499991.0
2007-11-15 16:38:00,161.66,161.665,161.57,161.6,1518299999.0
2007-11-15 16:39:00,161.61,161.72,161.605,161.72,1939900000.0
2007-11-15 16:40:00,161.725,161.805,161.71,161.79,1717400005.0
2007-11-15 16:41:00,161.795,161.845,161.73,161.835,1993500009.0
2007-11-15 16:42:00,161.84,161.905,161.805,161.87,1593400001.0
2007-11-15 16:43:00,161.875,161.965,161.875,161.95,963000005.0
2007-11-15 16:44:00,161.955,161.975,161.805,161.875,1106000001.0
2007-11-15 16:45:00,161.875,161.885,161.83,161.865,1395637113.0
2007-11-15 16:46:00,161.865,161.875,161.815,161.82,981800000.0
2007-11-15 16:47:00,161.82,161.86,161.815,161.84,656996199.0
2007-11-15 16:48:00,161.845,161.865,161.79,161.85,1195300003.0
2007-11-15 16:49:00,161.85,161.895,161.805,161.81,1519104197.0
2007-11-15 16:50:00,161.81,161.81,161.735,161.78,818900001.0
2007-11-15 16:51:00,161.78,161.855,161.76,161.855,1158999995.0
2007-11-15 16:52:00,161.855,161.925,161.855,161.915,1312299986.0
2007-11-15 16:53:00,161.915,161.99,161.91,161.925,1190299999.0
2007-11-15 16:54:00,161.92,161.95,161.865,161.9,1699400001.0
2007-11-15 16:55:00,161.905,162.04,161.88,162.035,949999999.0
2007-11-15 16:56:00,162.035,162.05,161.92,161.985,1401600013.0
2007-11-15 16:57:00,161.985,162.02,161.935,161.965,923917745.0
2007-11-15 16:58:00,161.975,161.995,161.885,161.93,1233299998.0
2007-11-15 16:59:00,161.92,161.94,161.87,161.93,1195200001.0
2007-11-15 17:00:00,161.93,161.935,161.825,161.825,911500000.0
2007-11-15 17:01:00,161.825,161.92,161.825,161.885,1583000008.0
2007-11-15 17:02:00,161.885,161.94,161.87,161.93,1452199997.0
2007-11-15 17:03:00,161.93,161.94,161.89,161.91,798500002.0
2007-11-15 17:04:00,161.91,161.955,161.895,161.95,1029300006.0
2007-11-15 17:05:00,161.95,162.005,161.875,161.905,861523574.0
2007-11-15 17:06:00,161.905,161.935,161.885,161.885,1075700003.0
2007-11-15 17:07:00,161.885,161.915,161.865,161.865,917285230.0
2007-11-15 17:08:00,161.865,161.925,161.865,161.92,618350000.0
2007-11-15 17:09:00,161.92,161.98,161.89,161.945,1055400005.0
2007-11-15 17:10:00,161.96,162.065,161.95,162.065,1461200006.0
2007-11-15 17:11:00,162.065,162.19,162.065,162.19,1507859997.0
2007-11-15 17:12:00,162.185,162.185,162.085,162.165,2138779999.0
2007-11-15 17:13:00,162.165,162.165,162.055,162.055,1181100000.0
2007-11-15 17:14:00,162.06,162.16,162.06,162.1,658737598.0
2007-11-15 17:15:00,162.11,162.155,162.085,162.115,936000002.0
2007-11-15 17:16:00,162.12,162.145,162.1,162.145,1448000003.0
2007-11-15 17:17:00,162.145,162.155,162.095,162.155,928400000.0
2007-11-15 17:18:00,162.16,162.165,162.115,162.14,1606099989.0
2007-11-15 17:19:00,162.14,162.295,162.14,162.29,1302699997.0
2007-11-15 17:20:00,162.29,162.37,162.29,162.32,1859200004.0
2007-11-15 17:21:00,162.325,162.335,162.27,162.32,1952999992.0
2007-11-15 17:22:00,162.315,162.315,162.275,162.275,1335600000.0
2007-11-15 17:23:00,162.275,162.29,162.22,162.235,1287800000.0
2007-11-15 17:24:00,162.24,162.265,162.23,162.26,676294233.0
2007-11-15 17:25:00,162.26,162.33,162.25,162.295,916000000.0
2007-11-15 17:26:00,162.295,162.305,162.24,162.25,1081199999.0
2007-11-15 17:27:00,162.25,162.29,162.24,162.25,1035300008.0
2007-11-15 17:28:00,162.255,162.275,162.23,162.235,1087499999.0
2007-11-15 17:29:00,162.235,162.255,162.23,162.25,814500000.0
2007-11-15 17:30:00,162.25,162.265,162.2,162.225,766900000.0
2007-11-15 17:31:00,162.22,162.225,162.16,162.185,1060400001.0
2007-11-15 17:32:00,162.185,162.24,162.115,162.115,929400002.0
2007-11-15 17:33:00,162.12,162.205,162.085,162.17,1174235396.0
2007-11-15 17:34:00,162.17,162.25,162.17,162.25,818900001.0
2007-11-15 17:35:00,162.245,162.385,162.245,162.38,1205899999.0
2007-11-15 17:36:00,162.38,162.465,162.35,162.46,2000200012.0
2007-11-15 17:37:00,162.455,162.48,162.41,162.43,1610900004.0
2007-11-15 17:38:00,162.435,162.565,162.42,162.54,1759500001.0
2007-11-15 17:39:00,162.54,162.55,162.48,162.48,1116299769.0
2007-11-15 17:40:00,162.34,162.34,162.3,162.3,2027100002.0
2007-11-15 17:41:00,162.39,162.435,162.39,162.405,2027100002.0
2007-11-15 17:42:00,162.41,162.44,162.4,162.405,837900000.0
2007-11-15 17:43:00,162.405,162.43,162.35,162.425,630200000.0
2007-11-15 17:44:00,162.425,162.425,162.37,162.375,1566799996.0
2007-11-15 17:45:00,162.375,162.415,162.355,162.385,1298399999.0
2007-11-15 17:46:00,162.385,162.405,162.37,162.4,750400000.0
2007-11-15 17:47:00,162.4,162.4,162.35,162.38,1144399999.0
2007-11-15 17:48:00,162.38,162.38,162.34,162.355,983400002.0
2007-11-15 17:49:00,162.355,162.42,162.34,162.41,974699999.0
2007-11-15 17:50:00,162.41,162.46,162.395,162.425,1758300001.0
2007-11-15 17:51:00,162.27,162.3,162.27,162.29,812400001.0
2007-11-15 17:52:00,162.375,162.44,162.365,162.395,812400001.0
2007-11-15 17:53:00,162.4,162.41,162.35,162.365,791999999.0
2007-11-15 17:54:00,162.365,162.385,162.345,162.355,1048099996.0
2007-11-15 17:55:00,162.36,162.36,162.31,162.31,994400000.0
2007-11-15 17:56:00,162.31,162.33,162.28,162.32,813148543.0
2007-11-15 17:57:00,162.32,162.36,162.285,162.285,882200001.0
2007-11-15 17:58:00,162.285,162.29,162.235,162.245,1682200002.0
2007-11-15 17:59:00,162.24,162.24,162.2,162.215,1504299998.0
2007-11-15 18:00:00,162.22,162.29,162.22,162.28,1337599998.0
2007-11-15 18:01:00,162.28,162.33,162.26,162.3,1547899999.0
2007-11-15 18:02:00,162.3,162.4,162.29,162.4,1661499997.0
2007-11-15 18:03:00,162.4,162.46,162.37,162.43,1427899999.0
2007-11-15 18:04:00,162.43,162.48,162.42,162.44,1109200005.0
2007-11-15 18:05:00,162.44,162.58,162.425,162.545,1216099997.0
2007-11-15 18:06:00,162.545,162.73,162.545,162.68,1286749998.0
2007-11-15 18:07:00,162.68,162.705,162.65,162.66,1328700003.0
2007-11-15 18:08:00,162.66,162.67,162.61,162.62,1585199996.0
2007-11-15 18:09:00,162.62,162.67,162.61,162.64,1363000001.0
2007-11-15 18:10:00,162.645,162.68,162.62,162.62,1039599996.0
2007-11-15 18:11:00,162.625,162.67,162.625,162.645,1420199996.0
2007-11-15 18:12:00,162.645,162.65,162.595,162.62,1510700001.0
2007-11-15 18:13:00,162.62,162.62,162.575,162.6,1411900002.0
2007-11-15 18:14:00,162.6,162.625,162.55,162.55,1114199995.0
2007-11-15 18:15:00,162.55,162.575,162.53,162.55,1082799999.0
2007-11-15 18:16:00,162.555,162.57,162.52,162.53,1584099990.0
2007-11-15 18:17:00,162.53,162.59,162.53,162.57,1029699994.0
2007-11-15 18:18:00,162.57,162.58,162.56,162.575,967700004.0
2007-11-15 18:19:00,162.575,162.575,162.49,162.54,1461800009.0
2007-11-15 18:20:00,162.54,162.54,162.495,162.53,1142099995.0
2007-11-15 18:21:00,162.53,162.53,162.475,162.485,1503399998.0
2007-11-15 18:22:00,162.485,162.55,162.46,162.49,1038399999.0
2007-11-15 18:23:00,162.49,162.49,162.445,162.465,1757899995.0
2007-11-15 18:24:00,162.465,162.505,162.45,162.505,1520599995.0
2007-11-15 18:25:00,162.5,162.555,162.49,162.53,1700100009.0
2007-11-15 18:26:00,162.53,162.55,162.46,162.46,1599200014.0
2007-11-15 18:27:00,162.465,162.48,162.435,162.45,1571600011.0
2007-11-15 18:28:00,162.45,162.47,162.44,162.46,964899997.0
2007-11-15 18:29:00,162.46,162.49,162.45,162.48,1357700003.0
2007-11-15 18:30:00,162.48,162.49,162.455,162.46,1218899999.0
2007-11-15 18:31:00,162.46,162.46,162.36,162.395,1403299998.0
2007-11-15 18:32:00,162.395,162.395,162.295,162.32,1705900004.0
2007-11-15 18:33:00,162.33,162.365,162.29,162.3,1517999991.0
2007-11-15 18:34:00,162.31,162.33,162.24,162.33,1681399997.0
2007-11-15 18:35:00,162.33,162.385,162.32,162.345,960299999.0
2007-11-15 18:36:00,162.345,162.395,162.31,162.355,1477500001.0
2007-11-15 18:37:00,162.36,162.38,162.325,162.37,1515599993.0
2007-11-15 18:38:00,162.37,162.37,162.33,162.335,1436400000.0
2007-11-15 18:39:00,162.335,162.365,162.335,162.345,706600000.0
2007-11-15 18:40:00,162.345,162.355,162.315,162.315,1114249994.0
2007-11-15 18:41:00,162.315,162.36,162.3,162.3,737200001.0
2007-11-15 18:42:00,162.3,162.33,162.29,162.31,1677950003.0
2007-11-15 18:43:00,162.31,162.31,162.255,162.255,866299999.0
2007-11-15 18:44:00,162.26,162.335,162.26,162.315,1542599997.0
2007-11-15 18:45:00,162.32,162.33,162.295,162.33,1338700004.0
2007-11-15 18:46:00,162.33,162.33,162.315,162.32,472500000.0
2007-11-15 18:47:00,162.32,162.34,162.315,162.34,964299994.0
2007-11-15 18:48:00,162.34,162.355,162.3,162.32,1433300004.0
2007-11-15 18:49:00,162.33,162.355,162.295,162.335,1901100003.0
2007-11-15 18:50:00,162.01,162.01,161.98,161.99,1299899996.0
2007-11-15 18:51:00,162.265,162.31,162.265,162.295,1299899996.0
2007-11-15 18:52:00,162.29,162.29,162.21,162.215,1541799995.0
2007-11-15 18:53:00,162.21,162.235,162.155,162.19,1384200000.0
2007-11-15 18:54:00,162.19,162.195,162.09,162.13,1421349998.0
2007-11-15 18:55:00,162.13,162.15,162.09,162.105,829650000.0
2007-11-15 18:56:00,162.11,162.19,162.095,162.125,1561400001.0
2007-11-15 18:57:00,162.12,162.14,162.095,162.125,921799997.0
2007-11-15 18:58:00,162.125,162.17,162.1,162.16,587600000.0
2007-11-15 18:59:00,162.16,162.19,162.14,162.155,1285900001.0
2007-11-15 19:00:00,162.15,162.28,162.13,162.27,1407800001.0
2007-11-15 19:01:00,162.27,162.31,162.21,162.26,1022100000.0
2007-11-15 19:02:00,162.26,162.31,162.24,162.28,1085400000.0
2007-11-15 19:03:00,162.28,162.32,162.27,162.3,756200000.0
2007-11-15 19:04:00,162.3,162.34,162.21,162.21,1321549994.0
2007-11-15 19:05:00,162.21,162.225,162.125,162.15,1615565004.0
2007-11-15 19:06:00,162.145,162.195,162.135,162.17,812600001.0
2007-11-15 19:07:00,162.17,162.205,162.14,162.155,956599999.0
2007-11-15 19:08:00,162.155,162.19,162.14,162.18,787400000.0
2007-11-15 19:09:00,162.18,162.24,162.145,162.23,1130500001.0
2007-11-15 19:10:00,162.23,162.245,162.18,162.2,1149900002.0
2007-11-15 19:11:00,162.195,162.215,162.185,162.205,495600000.0
2007-11-15 19:12:00,162.205,162.24,162.175,162.235,1074800002.0
2007-11-15 19:13:00,162.235,162.31,162.23,162.3,1064000005.0
2007-11-15 19:14:00,162.3,162.33,162.29,162.3,1191200003.0
2007-11-15 19:15:00,162.3,162.31,162.27,162.29,1191600000.0
2007-11-15 19:16:00,162.285,162.32,162.27,162.32,681400004.0
2007-11-15 19:17:00,162.32,162.41,162.32,162.345,1782000002.0
2007-11-15 19:18:00,162.35,162.39,162.32,162.32,1377250003.0
2007-11-15 19:19:00,162.31,162.32,162.275,162.295,1007299996.0
2007-11-15 19:20:00,162.295,162.3,162.24,162.26,1422199998.0
2007-11-15 19:21:00,162.26,162.27,162.23,162.255,904800000.0
2007-11-15 19:22:00,162.255,162.315,162.245,162.29,1143899999.0
2007-11-15 19:23:00,162.29,162.315,162.26,162.315,1061799994.0
2007-11-15 19:24:00,162.315,162.315,162.26,162.265,1139200001.0
2007-11-15 19:25:00,162.265,162.3,162.255,162.27,1163949997.0
2007-11-15 19:26:00,162.265,162.285,162.21,162.25,1216300000.0
2007-11-15 19:27:00,162.25,162.27,162.22,162.22,1249399996.0
2007-11-15 19:28:00,162.22,162.235,162.19,162.225,1351200001.0
2007-11-15 19:29:00,162.22,162.22,162.14,162.145,1919650000.0
2007-11-15 19:30:00,162.135,162.135,162.085,162.085,1111300002.0
2007-11-15 19:31:00,162.09,162.09,162.035,162.04,988499999.0
2007-11-15 19:32:00,162.04,162.075,162.005,162.005,1641999996.0
2007-11-15 19:33:00,162.005,162.005,161.965,161.97,779499999.0
2007-11-15 19:34:00,161.97,161.995,161.93,161.945,784499999.0
2007-11-15 19:35:00,161.945,161.95,161.89,161.925,711600002.0
2007-11-15 19:36:00,161.93,162.015,161.925,162.015,1173100009.0
2007-11-15 19:37:00,162.015,162.05,162.005,162.015,1294700001.0
2007-11-15 19:38:00,162.02,162.055,162.015,162.02,1264399996.0
2007-11-15 19:39:00,162.02,162.02,161.98,162.0,1135999992.0
2007-11-15 19:40:00,162.0,162.06,162.0,162.015,1244400001.0
2007-11-15 19:41:00,162.14,162.15,162.12,162.14,1266499998.0
2007-11-15 19:42:00,162.015,162.015,161.955,161.98,1266499998.0
2007-11-15 19:43:00,161.98,161.985,161.955,161.965,978000000.0
2007-11-15 19:44:00,161.965,161.985,161.945,161.975,1571599991.0
2007-11-15 19:45:00,161.975,161.98,161.915,161.975,2124899994.0
2007-11-15 19:46:00,161.975,162.055,161.955,162.055,1861300015.0
2007-11-15 19:47:00,162.03,162.07,162.02,162.06,965700005.0
2007-11-15 19:48:00,162.08,162.1,162.06,162.06,965700005.0
2007-11-15 19:49:00,162.035,162.045,162.01,162.03,965700005.0
2007-11-15 19:50:00,162.03,162.03,161.995,161.995,1195000002.0
2007-11-15 19:51:00,161.995,162.025,161.955,161.955,1674699989.0
2007-11-15 19:52:00,161.965,162.035,161.955,162.005,1002800001.0
2007-11-15 19:53:00,162.005,162.035,161.975,162.01,1412700001.0
2007-11-15 19:54:00,162.01,162.015,161.995,161.995,780200001.0
2007-11-15 19:55:00,161.995,162.035,161.995,162.025,1336300000.0
2007-11-15 19:56:00,162.005,162.045,162.0,162.035,1012399993.0
2007-11-15 19:57:00,162.035,162.085,162.035,162.085,1106799990.0
2007-11-15 19:58:00,162.075,162.095,162.07,162.09,727600003.0
2007-11-15 19:59:00,162.09,162.105,162.075,162.105,1151700002.0
2007-11-15 20:00:00,162.1,162.135,162.085,162.1,1091099997.0
2007-11-15 20:01:00,162.1,162.115,162.055,162.065,1456100196.0
2007-11-15 20:02:00,162.065,162.12,162.065,162.12,1047199993.0
2007-11-15 20:03:00,162.12,162.16,162.095,162.16,686400002.0
2007-11-15 20:04:00,162.16,162.215,162.16,162.215,976200007.0
2007-11-15 20:05:00,161.7,161.72,161.62,161.64,1441000007.0
2007-11-15 20:06:00,162.185,162.195,162.155,162.165,1441000007.0
2007-11-15 20:07:00,162.165,162.18,162.165,162.17,1317999996.0
2007-11-15 20:08:00,162.17,162.175,162.145,162.145,872899992.0
2007-11-15 20:09:00,162.15,162.16,162.125,162.135,1108200003.0
2007-11-15 20:10:00,162.135,162.135,162.12,162.125,1081800000.0
2007-11-15 20:11:00,162.125,162.125,162.105,162.115,652699998.0
2007-11-15 20:12:00,162.115,162.135,162.08,162.13,608799997.0
2007-11-15 20:13:00,162.13,162.165,162.105,162.155,1658300002.0
2007-11-15 20:14:00,162.145,162.165,162.14,162.14,1357899998.0
2007-11-15 20:15:00,162.145,162.145,162.075,162.08,1009800009.0
2007-11-15 20:16:00,162.075,162.09,162.01,162.025,875712700.0
2007-11-15 20:17:00,162.025,162.09,162.025,162.09,569500000.0
2007-11-15 20:18:00,162.09,162.09,161.975,161.98,1114700000.0
2007-11-15 20:19:00,161.975,162.01,161.955,162.01,1735799992.0
2007-11-15 20:20:00,162.01,162.01,161.955,161.985,2000999986.0
2007-11-15 20:21:00,161.76,161.79,161.72,161.78,1509599991.0
2007-11-15 20:22:00,161.935,161.965,161.915,161.915,1509599991.0
2007-11-15 20:23:00,161.915,161.935,161.91,161.93,1202999996.0
2007-11-15 20:24:00,161.925,162.005,161.92,161.985,688599999.0
2007-11-15 20:25:00,161.995,162.02,161.965,161.99,1009599994.0
2007-11-15 20:26:00,161.99,161.995,161.955,161.955,1137815989.0
2007-11-15 20:27:00,161.955,162.055,161.945,162.055,1100500000.0
2007-11-15 20:28:00,162.05,162.05,162.025,162.04,799199998.0
2007-11-15 20:29:00,162.04,162.065,162.04,162.055,575900000.0
2007-11-15 20:30:00,162.05,162.075,162.035,162.07,1196700009.0
2007-11-15 20:31:00,162.075,162.085,162.055,162.065,1108999990.0
2007-11-15 20:32:00,162.07,162.095,162.065,162.09,861999999.0
2007-11-15 20:33:00,162.09,162.23,162.09,162.225,826150000.0
2007-11-15 20:34:00,162.225,162.315,162.225,162.225,1492849997.0
2007-11-15 20:35:00,162.225,162.245,162.195,162.205,1292300002.0
2007-11-15 20:36:00,162.205,162.215,162.175,162.18,625999998.0
2007-11-15 20:37:00,162.185,162.185,162.095,162.105,1559400001.0
2007-11-15 20:38:00,162.095,162.17,162.095,162.16,1294700005.0
2007-11-15 20:39:00,162.16,162.18,162.115,162.125,1063400001.0
2007-11-15 20:40:00,162.115,162.145,162.105,162.135,2144200023.0
2007-11-15 20:41:00,162.135,162.165,162.135,162.14,557799999.0
2007-11-15 20:42:00,162.14,162.18,162.075,162.075,724300001.0
2007-11-15 20:43:00,162.08,162.105,162.055,162.065,1502499988.0
2007-11-15 20:44:00,162.065,162.105,162.055,162.095,1017400000.0
2007-11-15 20:45:00,162.09,162.105,162.035,162.065,1018900001.0
2007-11-15 20:46:00,162.065,162.075,162.025,162.03,571800000.0
2007-11-15 20:47:00,162.03,162.085,162.025,162.075,753199996.0
2007-11-15 20:48:00,162.075,162.11,162.07,162.07,683199997.0
2007-11-15 20:49:00,162.07,162.105,162.045,162.045,649300002.0
2007-11-15 20:50:00,162.045,162.06,162.015,162.04,1379599999.0
2007-11-15 20:51:00,162.04,162.085,162.04,162.07,771500000.0
2007-11-15 20:52:00,162.07,162.075,162.015,162.015,721599989.0
2007-11-15 20:53:00,162.015,162.015,161.965,161.975,1149700006.0
2007-11-15 20:54:00,161.975,161.975,161.91,161.91,747499999.0
2007-11-15 20:55:00,161.91,161.915,161.875,161.905,1009999999.0
2007-11-15 20:56:00,161.905,161.915,161.895,161.905,1060099998.0
2007-11-15 20:57:00,161.905,161.905,161.845,161.845,1603900004.0
2007-11-15 20:58:00,161.43,161.48,161.43,161.48,495500000.0
2007-11-15 20:59:00,161.84,161.86,161.835,161.86,495500000.0
2007-11-15 21:00:00,161.86,161.86,161.775,161.775,1503899992.0
2007-11-15 21:01:00,161.775,161.775,161.655,161.655,1644800002.0
2007-11-15 21:02:00,161.655,161.745,161.645,161.715,1223999999.0
2007-11-15 21:03:00,161.715,161.73,161.685,161.715,1023200002.0
2007-11-15 21:04:00,161.715,161.725,161.675,161.7,1810799994.0
2007-11-15 21:05:00,161.7,161.725,161.63,161.645,1025600002.0
2007-11-15 21:06:00,161.635,161.695,161.62,161.685,1526599998.0
2007-11-15 21:07:00,161.14,161.15,161.1,161.12,1547300005.0
2007-11-15 21:08:00,161.11,161.17,161.1,161.16,1547300005.0
2007-11-15 21:09:00,161.695,161.735,161.685,161.71,1547300005.0
2007-11-15 21:10:00,161.705,161.71,161.575,161.575,1650249989.0
2007-11-15 21:11:00,161.575,161.665,161.57,161.635,1747297400.0
2007-11-15 21:12:00,161.635,161.74,161.625,161.695,1876399994.0
2007-11-15 21:13:00,161.705,161.715,161.64,161.64,839699994.0
2007-11-15 21:14:00,161.64,161.66,161.62,161.64,656700004.0
2007-11-15 21:15:00,161.64,161.685,161.625,161.685,1329500006.0
2007-11-15 21:16:00,161.685,161.695,161.655,161.685,601099999.0
2007-11-15 21:17:00,161.705,161.755,161.695,161.725,1088100001.0
2007-11-15 21:18:00,161.725,161.765,161.705,161.71,1127399994.0
2007-11-15 21:19:00,161.71,161.735,161.695,161.715,1185299998.0
2007-11-15 21:20:00,161.715,161.785,161.655,161.785,1529699995.0
2007-11-15 21:21:00,161.785,161.805,161.735,161.795,845000000.0
2007-11-15 21:22:00,161.795,161.805,161.775,161.785,991000001.0
2007-11-15 21:23:00,161.785,161.8,161.755,161.765,1608500014.0
2007-11-15 21:24:00,161.765,161.78,161.725,161.74,1352200003.0
2007-11-15 21:25:00,161.74,161.805,161.705,161.8,449799999.0
2007-11-15 21:26:00,161.8,161.8,161.755,161.755,334000000.0
2007-11-15 21:27:00,161.755,161.77,161.72,161.745,727500003.0
2007-11-15 21:28:00,161.75,161.83,161.745,161.77,1245100004.0
2007-11-15 21:29:00,161.77,161.785,161.75,161.77,346199999.0
2007-11-15 21:30:00,161.77,161.785,161.745,161.745,1018200002.0
2007-11-15 21:31:00,161.745,161.855,161.745,161.845,1152100001.0
2007-11-15 21:32:00,161.855,161.88,161.825,161.845,1171100001.0
2007-11-15 21:33:00,161.845,161.91,161.845,161.9,518700000.0
2007-11-15 21:34:00,161.9,161.93,161.895,161.915,600099994.0
2007-11-15 21:35:00,161.915,161.935,161.88,161.93,441000000.0
2007-11-15 21:36:00,161.93,161.93,161.86,161.87,1125500003.0
2007-11-15 21:37:00,161.87,161.87,161.825,161.84,528600000.0
2007-11-15 21:38:00,161.84,161.84,161.795,161.81,826700003.0
2007-11-15 21:39:00,161.81,161.815,161.765,161.765,733915599.0
2007-11-15 21:40:00,161.765,161.77,161.695,161.715,1513600002.0
2007-11-15 21:41:00,161.72,161.72,161.655,161.7,1433499997.0
2007-11-15 21:42:00,161.705,161.71,161.645,161.67,1202700009.0
2007-11-15 21:43:00,161.665,161.665,161.555,161.565,870250000.0
2007-11-15 21:44:00,161.565,161.6,161.535,161.59,1156199999.0
2007-11-15 21:45:00,161.59,161.605,161.555,161.555,1719968806.0
2007-11-15 21:46:00,161.555,161.585,161.53,161.58,620899997.0
2007-11-15 21:47:00,161.58,161.625,161.575,161.625,1351199993.0
2007-11-15 21:48:00,161.63,161.665,161.63,161.66,694900003.0
2007-11-15 21:49:00,161.655,161.705,161.645,161.695,1159500016.0
2007-11-15 21:50:00,161.705,161.705,161.66,161.66,913300003.0
2007-11-15 21:51:00,161.66,161.66,161.585,161.605,640999999.0
2007-11-15 21:52:00,161.605,161.635,161.525,161.56,537700003.0
2007-11-15 21:53:00,161.56,161.58,161.545,161.555,248500000.0
2007-11-15 21:54:00,161.555,161.61,161.515,161.515,835000008.0
2007-11-15 21:55:00,161.52,161.54,161.495,161.525,1255200005.0
2007-11-15 21:56:00,161.525,161.55,161.495,161.495,684200000.0
2007-11-15 21:57:00,161.495,161.51,161.435,161.435,1199300004.0
2007-11-15 21:58:00,161.455,161.485,161.435,161.485,1509900011.0
2007-11-15 21:59:00,161.485,161.485,161.385,161.395,2043000001.0
2007-11-15 22:00:00,161.395,161.49,161.355,161.395,1064600001.0
2007-11-15 22:01:00,161.395,161.41,161.345,161.37,849300003.0
2007-11-15 22:02:00,161.37,161.37,161.245,161.285,1210900000.0
2007-11-15 22:03:00,161.285,161.305,161.255,161.255,1306700001.0
2007-11-15 22:04:00,161.26,161.295,161.25,161.285,1339900001.0
2007-11-15 22:05:00,161.285,161.285,161.215,161.26,621800000.0
2007-11-15 22:06:00,161.26,161.265,161.145,161.16,787800001.0
2007-11-15 22:07:00,161.16,161.16,161.11,161.135,971000003.0
2007-11-15 22:08:00,161.135,161.185,161.105,161.175,834099999.0
2007-11-15 22:09:00,161.17,161.225,161.165,161.175,1322149998.0
2007-11-15 22:10:00,161.18,161.225,161.165,161.175,1030499998.0
2007-11-15 22:11:00,161.185,161.195,161.165,161.185,1916000011.0
2007-11-15 22:12:00,161.185,161.185,161.085,161.125,1810400000.0
2007-11-15 22:13:00,161.125,161.215,161.125,161.185,855799999.0
2007-11-15 22:14:00,161.185,161.26,161.165,161.255,640800003.0
2007-11-15 22:15:00,161.255,161.34,161.255,161.285,1836000016.0
2007-11-15 22:16:00,161.29,161.355,161.285,161.355,1312799991.0
2007-11-15 22:17:00,161.35,161.37,161.34,161.35,1497399997.0
2007-11-15 22:18:00,161.415,161.445,161.395,161.425,1497399997.0
2007-11-15 22:19:00,161.425,161.495,161.395,161.485,1332899994.0
2007-11-15 22:20:00,161.485,161.52,161.475,161.495,1261600001.0
2007-11-15 22:21:00,161.495,161.53,161.465,161.475,1993100004.0
2007-11-15 22:22:00,161.475,161.475,161.42,161.435,743300004.0
2007-11-15 22:23:00,161.435,161.485,161.425,161.48,1058800000.0
2007-11-15 22:24:00,161.48,161.51,161.465,161.495,880199993.0
2007-11-15 22:25:00,161.495,161.665,161.495,161.65,1483600003.0
2007-11-15 22:26:00,161.65,161.655,161.575,161.575,1706999991.0
2007-11-15 22:27:00,161.575,161.58,161.45,161.485,897900002.0
2007-11-15 22:28:00,161.485,161.495,161.445,161.455,1183900006.0
2007-11-15 22:29:00,161.455,161.515,161.445,161.455,1179100008.0
2007-11-15 22:30:00,161.455,161.455,161.35,161.35,505900000.0
2007-11-15 22:31:00,161.35,161.35,161.245,161.245,1488999989.0
2007-11-15 22:32:00,161.235,161.325,161.205,161.235,1203600002.0
2007-11-15 22:33:00,161.245,161.3,161.23,161.285,1165099999.0
2007-11-15 22:34:00,161.285,161.285,161.125,161.13,1048100001.0
2007-11-15 22:35:00,161.13,161.205,161.105,161.165,1970500003.0
2007-11-15 22:36:00,161.165,161.175,161.095,161.175,1131100000.0
2007-11-15 22:37:00,161.175,161.235,161.15,161.235,1319500004.0
2007-11-15 22:38:00,161.225,161.275,161.095,161.135,1110699992.0
2007-11-15 22:39:00,161.135,161.175,161.08,161.08,1326100003.0
2007-11-15 22:40:00,161.08,161.125,161.025,161.12,1681399992.0
2007-11-15 22:41:00,161.115,161.245,161.095,161.245,1493899999.0
2007-11-15 22:42:00,161.245,161.255,161.215,161.23,837100000.0
2007-11-15 22:43:00,161.225,161.275,161.205,161.225,1399600000.0
2007-11-15 22:44:00,161.225,161.305,161.2,161.305,619800000.0
2007-11-15 22:45:00,161.305,161.415,161.275,161.325,1405600004.0
2007-11-15 22:46:00,161.32,161.47,161.32,161.445,1436799997.0
2007-11-15 22:47:00,161.445,161.445,161.31,161.405,2009499994.0
2007-11-15 22:48:00,161.13,161.17,161.12,161.17,1259349006.0
2007-11-15 22:49:00,161.36,161.37,161.275,161.315,1259349006.0
2007-11-15 22:50:00,161.315,161.335,161.295,161.325,1433899996.0
2007-11-15 22:51:00,161.325,161.335,161.235,161.235,964300001.0
2007-11-15 22:52:00,161.235,161.265,161.205,161.245,1589200002.0
2007-11-15 22:53:00,161.245,161.255,161.155,161.185,1537299998.0
2007-11-15 22:54:00,161.195,161.255,161.175,161.205,1257000003.0
2007-11-15 22:55:00,161.205,161.275,161.205,161.245,951400005.0
2007-11-15 22:56:00,161.24,161.255,161.225,161.235,836500004.0
2007-11-15 22:57:00,161.235,161.325,161.235,161.305,738099997.0
2007-11-15 22:58:00,161.305,161.355,161.29,161.305,1767599980.0
2007-11-15 22:59:00,161.305,161.335,161.295,161.315,1224150001.0
2007-11-15 23:00:00,161.315,161.335,161.255,161.295,643600002.0
2007-11-15 23:01:00,161.295,161.32,161.275,161.285,448800001.0
2007-11-15 23:02:00,161.285,161.305,161.255,161.26,438300002.0
2007-11-15 23:03:00,161.26,161.26,161.215,161.215,569900001.0
2007-11-15 23:04:00,161.22,161.225,161.21,161.21,117800000.0
2007-11-15 23:05:00,161.21,161.245,161.195,161.245,354400000.0
2007-11-15 23:06:00,161.245,161.255,161.205,161.225,907199996.0
2007-11-15 23:07:00,161.225,161.235,161.205,161.235,247800000.0
2007-11-15 23:08:00,161.235,161.295,161.23,161.295,497400000.0
2007-11-15 23:09:00,161.295,161.305,161.295,161.305,347200000.0
2007-11-15 23:10:00,161.305,161.325,161.295,161.31,317200000.0
2007-11-15 23:11:00,161.305,161.315,161.285,161.315,181200001.0
2007-11-15 23:12:00,161.315,161.325,161.285,161.305,854900009.0
2007-11-15 23:13:00,161.315,161.36,161.315,161.35,1212600010.0
2007-11-15 23:14:00,161.355,161.355,161.3,161.34,589100004.0
2007-11-15 23:15:00,161.34,161.36,161.325,161.355,254200000.0
2007-11-15 23:16:00,161.35,161.355,161.345,161.35,149600000.0
2007-11-15 23:17:00,161.35,161.375,161.335,161.345,373400000.0
2007-11-15 23:18:00,161.345,161.355,161.335,161.355,295299999.0
2007-11-15 23:19:00,161.355,161.425,161.355,161.415,708899997.0
2007-11-15 23:20:00,161.415,161.445,161.415,161.43,479099997.0
2007-11-15 23:21:00,161.43,161.435,161.405,161.43,465300002.0
2007-11-15 23:22:00,161.43,161.435,161.415,161.415,262299998.0
2007-11-15 23:23:00,161.425,161.43,161.415,161.425,227699999.0
2007-11-15 23:24:00,161.415,161.425,161.415,161.425,170700001.0
2007-11-15 23:25:00,161.425,161.425,161.395,161.405,277199997.0
2007-11-15 23:26:00,161.405,161.425,161.385,161.395,263599993.0
2007-11-15 23:27:00,161.395,161.415,161.385,161.395,244999999.0
2007-11-15 23:28:00,161.395,161.405,161.35,161.355,316999996.0
2007-11-15 23:29:00,161.355,161.385,161.355,161.375,239800000.0
2007-11-15 23:30:00,161.375,161.395,161.375,161.375,306499998.0
2007-11-15 23:31:00,161.385,161.39,161.365,161.365,222800000.0
2007-11-15 23:32:00,161.36,161.38,161.355,161.355,199800000.0
2007-11-15 23:33:00,161.355,161.355,161.325,161.335,757000005.0
2007-11-15 23:34:00,161.335,161.365,161.33,161.34,683300013.0
2007-11-15 23:35:00,161.34,161.385,161.34,161.365,245500000.0
2007-11-15 23:36:00,161.365,161.395,161.36,161.365,258900000.0
2007-11-15 23:37:00,161.375,161.395,161.36,161.365,541300001.0
2007-11-15 23:38:00,161.37,161.38,161.345,161.365,492800000.0
2007-11-15 23:39:00,161.365,161.375,161.335,161.355,457100001.0
2007-11-15 23:40:00,161.355,161.355,161.305,161.33,428500000.0
2007-11-15 23:41:00,161.33,161.335,161.325,161.325,134400000.0
2007-11-15 23:42:00,161.325,161.33,161.305,161.31,92400000.0
2007-11-15 23:43:00,161.305,161.315,161.295,161.305,191800000.0
2007-11-15 23:44:00,161.31,161.31,161.255,161.275,425900001.0
2007-11-15 23:45:00,161.275,161.285,161.265,161.275,210800000.0
2007-11-15 23:46:00,161.275,161.28,161.225,161.225,376800000.0
2007-11-15 23:47:00,161.235,161.235,161.145,161.15,450800000.0
2007-11-15 23:48:00,161.145,161.16,161.11,161.16,609099991.0
2007-11-15 23:49:00,161.16,161.17,161.155,161.17,161200000.0
2007-11-15 23:50:00,161.17,161.21,161.155,161.185,443599999.0
2007-11-15 23:51:00,161.19,161.21,161.18,161.19,218500000.0
2007-11-15 23:52:00,161.19,161.2,161.18,161.19,239400000.0
2007-11-15 23:53:00,161.19,161.2,161.165,161.195,214299997.0
2007-11-15 23:54:00,161.195,161.195,161.17,161.185,81399999.0
2007-11-15 23:55:00,161.17,161.2,161.17,161.17,259599995.0
2007-11-15 23:56:00,161.17,161.19,161.155,161.17,139300000.0
2007-11-15 23:57:00,161.17,161.185,161.165,161.185,74900000.0
2007-11-15 23:58:00,161.185,161.185,161.17,161.18,70400000.0
2007-11-15 23:59:00,161.18,161.18,161.15,161.17,473800003.0
2007-11-16 00:00:00,161.17,161.17,161.17,161.17,28800000.0
2007-11-16 00:01:00,161.17,161.17,161.115,161.145,133300000.0
2007-11-16 00:02:00,161.14,161.145,161.12,161.14,135600000.0
2007-11-16 00:03:00,161.14,161.145,161.12,161.12,239400000.0
2007-11-16 00:04:00,161.12,161.16,161.12,161.16,345800000.0
2007-11-16 00:05:00,161.16,161.19,161.105,161.115,325400000.0
2007-11-16 00:06:00,161.135,161.14,161.085,161.085,123600000.0
2007-11-16 00:07:00,161.085,161.145,161.085,161.145,134000000.0
2007-11-16 00:08:00,161.145,161.155,161.14,161.14,280600000.0
2007-11-16 00:09:00,161.14,161.155,161.14,161.14,124000000.0
2007-11-16 00:10:00,161.14,161.14,161.095,161.11,324600000.0
2007-11-16 00:11:00,161.11,161.115,161.1,161.105,434200000.0
2007-11-16 00:12:00,161.11,161.125,161.105,161.105,289200000.0
2007-11-16 00:13:00,161.11,161.155,161.1,161.15,347700000.0
2007-11-16 00:14:00,161.145,161.16,161.135,161.14,295800000.0
2007-11-16 00:15:00,161.135,161.135,161.135,161.135,142300000.0
2007-11-16 00:16:00,161.135,161.145,161.115,161.14,134600000.0
2007-11-16 00:17:00,161.135,161.195,161.135,161.185,301900000.0
2007-11-16 00:18:00,161.185,161.185,161.175,161.185,128800000.0
2007-11-16 00:19:00,161.185,161.195,161.165,161.185,84000000.0
2007-11-16 00:20:00,161.185,161.195,161.16,161.16,316800000.0
2007-11-16 00:21:00,161.16,161.16,161.12,161.16,230100000.0
2007-11-16 00:22:00,161.155,161.2,161.155,161.185,237700000.0
2007-11-16 00:23:00,161.18,161.185,161.17,161.175,306800006.0
2007-11-16 00:24:00,161.175,161.185,161.165,161.165,137300000.0
2007-11-16 00:25:00,161.165,161.215,161.155,161.215,250600000.0
2007-11-16 00:26:00,161.215,161.22,161.19,161.195,240200000.0
2007-11-16 00:27:00,161.195,161.225,161.145,161.225,544499997.0
2007-11-16 00:28:00,161.215,161.235,161.195,161.205,374699984.0
2007-11-16 00:29:00,161.205,161.225,161.185,161.195,582999998.0
2007-11-16 00:30:00,161.195,161.205,161.195,161.205,482400002.0
2007-11-16 00:31:00,161.205,161.235,161.2,161.215,592600003.0
2007-11-16 00:32:00,161.205,161.225,161.195,161.195,443300000.0
2007-11-16 00:33:00,161.185,161.205,161.185,161.195,137400000.0
2007-11-16 00:34:00,161.195,161.21,161.165,161.205,342100001.0
2007-11-16 00:35:00,161.195,161.215,161.195,161.215,1612899985.0
2007-11-16 00:37:00,161.225,161.235,161.225,161.225,842700000.0
2007-11-16 00:38:00,161.225,161.225,161.225,161.225,736600000.0
2007-11-16 00:39:00,161.225,161.235,161.22,161.235,368100000.0
2007-11-16 00:40:00,161.235,161.245,161.235,161.245,325399998.0
2007-11-16 00:41:00,161.245,161.295,161.235,161.285,906399985.0
2007-11-16 00:42:00,161.285,161.355,161.285,161.355,542699998.0
2007-11-16 00:43:00,161.355,161.36,161.34,161.36,655600000.0
2007-11-16 00:44:00,161.355,161.36,161.35,161.355,370800000.0
2007-11-16 00:45:00,161.355,161.38,161.35,161.37,379300000.0
2007-11-16 00:46:00,161.375,161.375,161.355,161.355,432300001.0
2007-11-16 00:47:00,161.36,161.38,161.36,161.375,513600001.0
2007-11-16 00:48:00,161.375,161.38,161.355,161.355,487700000.0
2007-11-16 00:49:00,161.35,161.375,161.35,161.375,447100000.0
2007-11-16 00:50:00,161.375,161.39,161.37,161.375,388200001.0
2007-11-16 00:51:00,161.365,161.38,161.365,161.375,450600001.0
2007-11-16 00:52:00,161.375,161.385,161.375,161.375,199500000.0
2007-11-16 00:53:00,161.375,161.4,161.36,161.365,332199999.0
2007-11-16 00:54:00,161.37,161.4,161.37,161.385,209600000.0
2007-11-16 00:55:00,161.385,161.395,161.35,161.35,198100000.0
2007-11-16 00:56:00,161.35,161.36,161.32,161.355,913099990.0
2007-11-16 00:57:00,161.355,161.375,161.35,161.375,900799984.0
2007-11-16 00:58:00,161.375,161.375,161.355,161.355,150200001.0
2007-11-16 00:59:00,161.355,161.36,161.325,161.355,209400000.0
2007-11-16 01:00:00,161.355,161.37,161.34,161.36,428800000.0
2007-11-16 01:01:00,161.36,161.41,161.345,161.35,893299994.0
2007-11-16 01:02:00,161.35,161.39,161.345,161.345,610499997.0
2007-11-16 01:03:00,161.355,161.365,161.34,161.365,266300004.0
2007-11-16 01:04:00,161.355,161.375,161.335,161.345,380399999.0
2007-11-16 01:05:00,161.355,161.375,161.355,161.365,637000000.0
2007-11-16 01:06:00,161.375,161.385,161.375,161.375,118600000.0
2007-11-16 01:07:00,161.375,161.375,161.355,161.355,241200000.0
2007-11-16 01:08:00,161.355,161.36,161.35,161.355,192800000.0
2007-11-16 01:09:00,161.355,161.365,161.355,161.355,382800000.0
2007-11-16 01:10:00,161.355,161.375,161.355,161.365,541400000.0
2007-11-16 01:11:00,161.385,161.405,161.35,161.355,585399999.0
2007-11-16 01:12:00,161.35,161.395,161.35,161.37,618500003.0
2007-11-16 01:13:00,161.37,161.435,161.37,161.425,164700000.0
2007-11-16 01:14:00,161.43,161.435,161.415,161.435,76100000.0
2007-11-16 01:15:00,161.435,161.435,161.395,161.41,212800000.0
2007-11-16 01:16:00,161.405,161.415,161.385,161.39,571699998.0
2007-11-16 01:17:00,161.385,161.4,161.375,161.375,377300000.0
2007-11-16 01:18:00,161.375,161.375,161.36,161.375,391500001.0
2007-11-16 01:19:00,161.38,161.38,161.375,161.38,134400000.0
2007-11-16 01:20:00,161.375,161.375,161.355,161.375,463200004.0
2007-11-16 01:21:00,161.375,161.385,161.35,161.355,361699996.0
2007-11-16 01:22:00,161.355,161.365,161.335,161.35,188700005.0
2007-11-16 01:23:00,161.35,161.38,161.35,161.375,490499998.0
2007-11-16 01:24:00,161.375,161.405,161.355,161.395,292200002.0
2007-11-16 01:25:00,161.395,161.42,161.355,161.415,1132399991.0
2007-11-16 01:26:00,161.415,161.42,161.385,161.385,271199999.0
2007-11-16 01:27:00,161.385,161.405,161.365,161.375,401800002.0
2007-11-16 01:28:00,161.375,161.375,161.345,161.37,430600002.0
2007-11-16 01:29:00,161.375,161.385,161.365,161.385,366900000.0
2007-11-16 01:30:00,161.385,161.385,161.365,161.38,165800000.0
2007-11-16 01:31:00,161.38,161.395,161.38,161.385,73300000.0
2007-11-16 01:32:00,161.39,161.395,161.355,161.38,301800001.0
2007-11-16 01:33:00,161.375,161.395,161.355,161.385,418600000.0
2007-11-16 01:34:00,161.385,161.385,161.365,161.385,41300000.0
2007-11-16 01:35:00,161.385,161.385,161.365,161.365,296000002.0
2007-11-16 01:36:00,161.365,161.39,161.365,161.385,216600000.0
2007-11-16 01:37:00,161.385,161.395,161.375,161.395,410900001.0
2007-11-16 01:38:00,161.395,161.395,161.385,161.395,834500003.0
2007-11-16 01:39:00,161.425,161.435,161.425,161.435,189000000.0
2007-11-16 01:40:00,161.435,161.435,161.435,161.435,284800000.0
2007-11-16 01:41:00,161.435,161.455,161.425,161.45,388999999.0
2007-11-16 01:42:00,161.455,161.505,161.445,161.485,475200003.0
2007-11-16 01:43:00,161.49,161.505,161.48,161.505,162100000.0
2007-11-16 01:44:00,161.505,161.505,161.425,161.455,325200000.0
2007-11-16 01:45:00,161.455,161.495,161.445,161.495,285100000.0
2007-11-16 01:46:00,161.49,161.5,161.465,161.48,563000000.0
2007-11-16 01:47:00,161.48,161.515,161.48,161.51,447100001.0
2007-11-16 01:48:00,161.51,161.51,161.46,161.465,722199998.0
2007-11-16 01:49:00,161.46,161.475,161.445,161.465,627399997.0
2007-11-16 01:50:00,161.465,161.465,161.43,161.435,529699997.0
2007-11-16 01:51:00,161.435,161.525,161.435,161.52,657000001.0
2007-11-16 01:52:00,161.52,161.535,161.47,161.475,488600000.0
2007-11-16 01:53:00,161.475,161.49,161.46,161.475,797100001.0
2007-11-16 01:54:00,161.475,161.475,161.405,161.425,534200002.0
2007-11-16 01:55:00,161.435,161.46,161.435,161.455,602600000.0
2007-11-16 01:56:00,161.455,161.46,161.43,161.445,661500002.0
2007-11-16 01:57:00,161.45,161.515,161.445,161.51,887900000.0
2007-11-16 01:58:00,161.515,161.515,161.485,161.515,389200000.0
2007-11-16 01:59:00,161.515,161.52,161.485,161.495,452400000.0
2007-11-16 02:00:00,161.495,161.52,161.495,161.495,895600010.0
2007-11-16 02:01:00,161.495,161.52,161.485,161.52,192300002.0
2007-11-16 02:02:00,161.52,161.525,161.515,161.525,220400000.0
2007-11-16 02:03:00,161.525,161.525,161.515,161.52,551200003.0
2007-11-16 02:04:00,161.52,161.525,161.495,161.505,381699997.0
2007-11-16 02:05:00,161.505,161.51,161.465,161.485,979799997.0
2007-11-16 02:06:00,161.485,161.485,161.43,161.445,671100000.0
2007-11-16 02:07:00,161.445,161.445,161.345,161.365,1237400008.0
2007-11-16 02:08:00,161.365,161.37,161.345,161.365,769600000.0
2007-11-16 02:09:00,161.365,161.38,161.355,161.355,514000001.0
2007-11-16 02:10:00,161.355,161.355,161.3,161.325,568899998.0
2007-11-16 02:11:00,161.325,161.34,161.305,161.31,388799999.0
2007-11-16 02:12:00,161.31,161.335,161.31,161.33,542599994.0
2007-11-16 02:13:00,161.33,161.33,161.265,161.295,537799998.0
2007-11-16 02:14:00,161.295,161.32,161.255,161.295,1224800002.0
2007-11-16 02:15:00,161.295,161.325,161.285,161.31,723599987.0
2007-11-16 02:16:00,161.31,161.345,161.3,161.335,521800000.0
2007-11-16 02:17:00,161.335,161.355,161.325,161.355,219500000.0
2007-11-16 02:18:00,161.34,161.355,161.335,161.335,381899999.0
2007-11-16 02:19:00,161.345,161.36,161.34,161.35,375999999.0
2007-11-16 02:20:00,161.35,161.355,161.28,161.29,1193100002.0
2007-11-16 02:21:00,161.29,161.29,161.255,161.285,351100000.0
2007-11-16 02:22:00,161.285,161.35,161.275,161.34,281100000.0
2007-11-16 02:23:00,161.34,161.345,161.295,161.305,602899997.0
2007-11-16 02:24:00,161.315,161.34,161.3,161.325,692899992.0
2007-11-16 02:25:00,161.325,161.335,161.265,161.275,1022099999.0
2007-11-16 02:26:00,161.285,161.305,161.265,161.285,912399999.0
2007-11-16 02:27:00,161.285,161.315,161.275,161.295,547500000.0
2007-11-16 02:28:00,161.295,161.365,161.295,161.365,501599995.0
2007-11-16 02:29:00,161.365,161.375,161.35,161.355,369200000.0
2007-11-16 02:30:00,161.36,161.37,161.355,161.365,163200000.0
2007-11-16 02:31:00,161.365,161.4,161.365,161.37,487500000.0
2007-11-16 02:32:00,161.375,161.42,161.365,161.42,532500004.0
2007-11-16 02:33:00,161.42,161.47,161.42,161.455,465099999.0
2007-11-16 02:34:00,161.455,161.485,161.455,161.475,751799998.0
2007-11-16 02:35:00,161.485,161.505,161.47,161.49,782999996.0
2007-11-16 02:36:00,161.495,161.52,161.48,161.495,625600000.0
2007-11-16 02:37:00,161.495,161.505,161.475,161.475,176200000.0
2007-11-16 02:38:00,161.475,161.475,161.46,161.46,137600000.0
2007-11-16 02:39:00,161.46,161.465,161.435,161.46,396899998.0
2007-11-16 02:40:00,161.46,161.475,161.44,161.465,266900001.0
2007-11-16 02:41:00,161.455,161.47,161.455,161.465,328299996.0
2007-11-16 02:42:00,161.465,161.475,161.445,161.47,326100000.0
2007-11-16 02:43:00,161.47,161.495,161.445,161.495,434800000.0
2007-11-16 02:44:00,161.495,161.56,161.495,161.54,871799996.0
2007-11-16 02:45:00,161.54,161.59,161.525,161.585,598799995.0
2007-11-16 02:46:00,161.585,161.625,161.57,161.605,503299998.0
2007-11-16 02:47:00,161.605,161.675,161.6,161.645,1163199999.0
2007-11-16 02:48:00,161.645,161.705,161.645,161.675,765299994.0
2007-11-16 02:49:00,161.675,161.715,161.655,161.705,769699999.0
2007-11-16 02:50:00,161.705,161.705,161.655,161.655,628899993.0
2007-11-16 02:51:00,161.655,161.665,161.635,161.665,435999998.0
2007-11-16 02:52:00,161.665,161.675,161.635,161.675,309900002.0
2007-11-16 02:53:00,161.675,161.695,161.67,161.695,312699998.0
2007-11-16 02:54:00,161.695,161.725,161.665,161.72,755649999.0
2007-11-16 02:55:00,161.72,161.735,161.645,161.705,530999999.0
2007-11-16 02:56:00,161.705,161.705,161.67,161.695,552099999.0
2007-11-16 02:57:00,161.695,161.705,161.685,161.695,212799995.0
2007-11-16 02:58:00,161.695,161.695,161.66,161.665,316900000.0
2007-11-16 02:59:00,161.66,161.665,161.635,161.635,922400005.0
2007-11-16 03:00:00,161.635,161.645,161.6,161.6,563800000.0
2007-11-16 03:01:00,161.595,161.6,161.58,161.595,447299997.0
2007-11-16 03:02:00,161.595,161.625,161.59,161.595,671900000.0
2007-11-16 03:03:00,161.595,161.6,161.585,161.59,307400000.0
2007-11-16 03:04:00,161.595,161.595,161.57,161.57,385700000.0
2007-11-16 03:05:00,161.575,161.585,161.56,161.57,811899998.0
2007-11-16 03:06:00,161.57,161.57,161.545,161.55,749800000.0
2007-11-16 03:07:00,161.555,161.565,161.535,161.545,582399999.0
2007-11-16 03:08:00,161.535,161.545,161.51,161.535,558200003.0
2007-11-16 03:09:00,161.535,161.555,161.535,161.555,303600000.0
2007-11-16 03:10:00,161.555,161.555,161.535,161.535,652699984.0
2007-11-16 03:11:00,161.535,161.56,161.535,161.555,385999993.0
2007-11-16 03:12:00,161.555,161.565,161.545,161.56,182999998.0
2007-11-16 03:13:00,161.56,161.56,161.535,161.545,539099999.0
2007-11-16 03:14:00,161.545,161.555,161.545,161.545,446400000.0
2007-11-16 03:15:00,161.545,161.555,161.515,161.515,549200000.0
2007-11-16 03:16:00,161.515,161.53,161.505,161.525,401299999.0
2007-11-16 03:17:00,161.525,161.54,161.515,161.535,374200000.0
2007-11-16 03:18:00,161.54,161.575,161.54,161.565,272200000.0
2007-11-16 03:19:00,161.565,161.565,161.535,161.545,451500002.0
2007-11-16 03:20:00,161.545,161.55,161.545,161.55,178000000.0
2007-11-16 03:21:00,161.545,161.585,161.525,161.58,255200000.0
2007-11-16 03:22:00,161.585,161.605,161.555,161.595,471400000.0
2007-11-16 03:23:00,161.585,161.615,161.58,161.605,195500000.0
2007-11-16 03:24:00,161.605,161.63,161.595,161.62,458500000.0
2007-11-16 03:25:00,161.63,161.665,161.625,161.66,392600002.0
2007-11-16 03:26:00,161.66,161.685,161.65,161.67,365699998.0
2007-11-16 03:27:00,161.665,161.715,161.665,161.705,448900001.0
2007-11-16 03:28:00,161.705,161.76,161.685,161.695,576799999.0
2007-11-16 03:29:00,161.695,161.745,161.695,161.73,607500004.0
2007-11-16 03:30:00,161.735,161.78,161.725,161.765,571299997.0
2007-11-16 03:31:00,161.755,161.765,161.735,161.755,645850005.0
2007-11-16 03:32:00,161.755,161.775,161.735,161.765,1403800001.0
2007-11-16 03:33:00,161.76,161.785,161.76,161.775,1425399994.0
2007-11-16 03:34:00,161.775,161.775,161.73,161.735,712200001.0
2007-11-16 03:35:00,161.735,161.775,161.735,161.745,633599998.0
2007-11-16 03:36:00,161.75,161.77,161.745,161.77,256200000.0
2007-11-16 03:37:00,161.765,161.765,161.72,161.735,556399995.0
2007-11-16 03:38:00,161.735,161.765,161.725,161.755,762299997.0
2007-11-16 03:39:00,161.755,161.765,161.735,161.735,290700000.0
2007-11-16 03:40:00,161.74,161.76,161.735,161.76,406300003.0
2007-11-16 03:41:00,161.76,161.775,161.755,161.77,475499999.0
2007-11-16 03:42:00,161.77,161.775,161.765,161.765,451399996.0
2007-11-16 03:43:00,161.765,161.775,161.75,161.775,941699994.0
2007-11-16 03:44:00,161.775,161.775,161.725,161.73,1350400003.0
2007-11-16 03:45:00,161.735,161.745,161.72,161.725,991799990.0
2007-11-16 03:46:00,161.725,161.725,161.705,161.71,645899998.0
2007-11-16 03:47:00,161.71,161.71,161.67,161.67,524300000.0
2007-11-16 03:48:00,161.675,161.675,161.615,161.625,942699999.0
2007-11-16 03:49:00,161.625,161.655,161.625,161.625,784000000.0
2007-11-16 03:50:00,161.625,161.625,161.56,161.565,866999999.0
2007-11-16 03:51:00,161.555,161.565,161.47,161.485,1558200013.0
2007-11-16 03:52:00,161.485,161.485,161.425,161.465,1143899994.0
2007-11-16 03:53:00,161.46,161.5,161.445,161.455,993999990.0
2007-11-16 03:54:00,161.45,161.465,161.435,161.435,609800001.0
2007-11-16 03:55:00,161.435,161.455,161.415,161.44,866999998.0
2007-11-16 03:56:00,161.44,161.44,161.395,161.425,627499999.0
2007-11-16 03:57:00,161.425,161.445,161.42,161.445,205200000.0
2007-11-16 03:58:00,161.445,161.445,161.405,161.415,446300000.0
2007-11-16 03:59:00,161.42,161.465,161.39,161.415,643999997.0
2007-11-16 04:00:00,161.415,161.45,161.385,161.395,797500000.0
2007-11-16 04:01:00,161.395,161.395,161.34,161.345,804300007.0
2007-11-16 04:02:00,161.345,161.35,161.325,161.35,510199996.0
2007-11-16 04:03:00,161.345,161.345,161.275,161.31,569999996.0
2007-11-16 04:04:00,161.31,161.37,161.3,161.35,1679400008.0
2007-11-16 04:05:00,161.345,161.365,161.305,161.325,1424299996.0
2007-11-16 04:06:00,161.325,161.355,161.315,161.325,892200002.0
2007-11-16 04:07:00,161.325,161.325,161.31,161.32,592600002.0
2007-11-16 04:08:00,161.32,161.32,161.255,161.255,1759799996.0
2007-11-16 04:09:00,161.255,161.265,161.22,161.225,956300000.0
2007-11-16 04:10:00,161.225,161.245,161.215,161.225,1469199994.0
2007-11-16 04:11:00,161.225,161.255,161.22,161.225,1262300000.0
2007-11-16 04:12:00,161.225,161.225,161.14,161.145,1043000001.0
2007-11-16 04:13:00,161.155,161.245,161.155,161.22,1123200006.0
2007-11-16 04:14:00,161.22,161.245,161.22,161.245,221500000.0
2007-11-16 04:15:00,161.245,161.255,161.215,161.245,562399999.0
2007-11-16 04:16:00,161.245,161.29,161.245,161.27,399900000.0
2007-11-16 04:17:00,161.27,161.29,161.27,161.275,604699998.0
2007-11-16 04:18:00,161.275,161.275,161.235,161.245,948799988.0
2007-11-16 04:19:00,161.245,161.305,161.245,161.285,902699999.0
2007-11-16 04:20:00,161.285,161.29,161.245,161.25,1419099989.0
2007-11-16 04:21:00,161.255,161.255,161.235,161.245,915600004.0
2007-11-16 04:22:00,161.245,161.255,161.225,161.225,601599998.0
2007-11-16 04:23:00,161.225,161.24,161.21,161.225,758800002.0
2007-11-16 04:24:00,161.225,161.235,161.105,161.115,1201000001.0
2007-11-16 04:25:00,161.115,161.17,161.11,161.155,777599995.0
2007-11-16 04:26:00,161.155,161.155,161.095,161.095,837300000.0
2007-11-16 04:27:00,161.095,161.1,161.0,161.01,593999999.0
2007-11-16 04:28:00,161.01,161.02,160.88,160.89,1146399999.0
2007-11-16 04:29:00,160.88,160.985,160.88,160.985,1799500007.0
2007-11-16 04:30:00,160.975,160.985,160.955,160.965,1586299995.0
2007-11-16 04:31:00,160.965,160.965,160.945,160.945,1066800007.0
2007-11-16 04:32:00,160.75,160.75,160.67,160.67,1469200004.0
2007-11-16 04:33:00,160.905,160.905,160.875,160.885,1469200004.0
2007-11-16 04:34:00,160.885,160.905,160.815,160.825,1008600001.0
2007-11-16 04:35:00,160.825,160.935,160.805,160.925,1304300004.0
2007-11-16 04:36:00,160.925,160.94,160.825,160.835,1515999999.0
2007-11-16 04:37:00,160.835,160.845,160.81,160.825,923299992.0
2007-11-16 04:38:00,160.82,160.915,160.82,160.895,806999995.0
2007-11-16 04:39:00,160.895,160.93,160.875,160.88,1214600001.0
2007-11-16 04:40:00,160.875,160.915,160.875,160.89,1147099999.0
2007-11-16 04:41:00,160.895,160.94,160.895,160.94,1105400002.0
2007-11-16 04:42:00,160.94,160.965,160.92,160.95,793200000.0
2007-11-16 04:43:00,160.955,160.99,160.945,160.96,1580499998.0
2007-11-16 04:44:00,160.8,160.82,160.78,160.78,1324400009.0
2007-11-16 04:45:00,160.945,160.945,160.885,160.945,1324400009.0
2007-11-16 04:46:00,160.935,160.94,160.905,160.94,655699999.0
2007-11-16 04:47:00,160.94,160.945,160.905,160.915,643400002.0
2007-11-16 04:48:00,160.915,160.915,160.87,160.87,587000000.0
2007-11-16 04:49:00,160.87,160.895,160.84,160.845,1296600001.0
2007-11-16 04:50:00,160.845,160.87,160.84,160.86,737299994.0
2007-11-16 04:51:00,160.86,160.87,160.825,160.835,431099999.0
2007-11-16 04:52:00,160.835,160.885,160.835,160.855,990599998.0
2007-11-16 04:53:00,160.855,160.885,160.855,160.87,416700000.0
2007-11-16 04:54:00,160.865,160.885,160.845,160.865,295900000.0
2007-11-16 04:55:00,160.865,160.865,160.845,160.845,229700000.0
2007-11-16 04:56:00,160.845,160.87,160.83,160.83,824900000.0
2007-11-16 04:57:00,160.83,160.845,160.825,160.845,326400002.0
2007-11-16 04:58:00,160.845,160.86,160.835,160.85,120500001.0
2007-11-16 04:59:00,160.85,160.865,160.815,160.815,528899996.0
2007-11-16 05:00:00,160.815,160.825,160.795,160.815,663599997.0
2007-11-16 05:01:00,160.815,160.815,160.76,160.77,772300002.0
2007-11-16 05:02:00,160.77,160.775,160.715,160.72,718500000.0
2007-11-16 05:03:00,160.72,160.755,160.66,160.675,680599998.0
2007-11-16 05:04:00,160.68,160.68,160.595,160.625,823899994.0
2007-11-16 05:05:00,160.625,160.655,160.605,160.615,871700001.0
2007-11-16 05:06:00,160.72,160.79,160.71,160.78,1012400003.0
2007-11-16 05:07:00,160.605,160.615,160.605,160.605,1012400003.0
2007-11-16 05:08:00,160.605,160.63,160.605,160.625,763200000.0
2007-11-16 05:09:00,160.625,160.625,160.605,160.605,614300003.0
2007-11-16 05:10:00,160.605,160.62,160.58,160.595,987000005.0
2007-11-16 05:11:00,160.595,160.6,160.575,160.595,1466300008.0
2007-11-16 05:12:00,160.595,160.655,160.59,160.64,1318100001.0
2007-11-16 05:13:00,160.64,160.7,160.635,160.675,912699992.0
2007-11-16 05:14:00,160.67,160.675,160.64,160.655,609000001.0
2007-11-16 05:15:00,160.655,160.675,160.65,160.66,730000021.0
2007-11-16 05:16:00,160.655,160.72,160.655,160.72,1063700005.0
2007-11-16 05:17:00,160.72,160.745,160.69,160.71,734499994.0
2007-11-16 05:18:00,160.715,160.855,160.705,160.845,839200004.0
2007-11-16 05:19:00,160.845,160.94,160.795,160.92,1136600003.0
2007-11-16 05:20:00,160.92,160.975,160.92,160.955,1135499999.0
2007-11-16 05:21:00,160.955,160.965,160.885,160.89,567799999.0
2007-11-16 05:22:00,160.89,160.89,160.835,160.84,955000005.0
2007-11-16 05:23:00,160.85,160.86,160.765,160.78,647499993.0
2007-11-16 05:24:00,160.78,160.81,160.75,160.805,409600001.0
2007-11-16 05:25:00,160.81,160.815,160.765,160.765,298700000.0
2007-11-16 05:26:00,160.76,160.765,160.745,160.75,509000000.0
2007-11-16 05:27:00,160.75,160.755,160.71,160.73,566500005.0
2007-11-16 05:28:00,160.725,160.805,160.71,160.8,624400003.0
2007-11-16 05:29:00,160.8,160.82,160.78,160.815,1064900003.0
2007-11-16 05:30:00,160.815,160.835,160.805,160.81,692199999.0
2007-11-16 05:31:00,160.81,160.815,160.725,160.74,996200006.0
2007-11-16 05:32:00,160.745,160.75,160.67,160.67,847399992.0
2007-11-16 05:33:00,160.67,160.67,160.59,160.59,1037700002.0
2007-11-16 05:34:00,160.6,160.64,160.6,160.64,993400000.0
2007-11-16 05:35:00,160.64,160.64,160.625,160.63,1009099987.0
2007-11-16 05:36:00,160.63,160.63,160.605,160.615,792600007.0
2007-11-16 05:37:00,160.62,160.655,160.62,160.655,724449999.0
2007-11-16 05:38:00,160.655,160.665,160.635,160.635,453200004.0
2007-11-16 05:39:00,160.64,160.745,160.64,160.725,1060400003.0
2007-11-16 05:40:00,160.725,160.745,160.725,160.735,842700003.0
2007-11-16 05:41:00,160.735,160.76,160.705,160.72,727799995.0
2007-11-16 05:42:00,160.72,160.775,160.72,160.775,824500002.0
2007-11-16 05:43:00,160.775,160.805,160.77,160.795,973900009.0
2007-11-16 05:44:00,160.795,160.825,160.79,160.8,1118000002.0
2007-11-16 05:45:00,160.8,160.8,160.78,160.78,585399996.0
2007-11-16 05:46:00,160.785,160.79,160.76,160.76,1609400016.0
2007-11-16 05:47:00,160.76,160.76,160.715,160.715,1059400015.0
2007-11-16 05:48:00,160.715,160.765,160.715,160.765,1413700001.0
2007-11-16 05:49:00,160.765,160.795,160.76,160.78,722900001.0
2007-11-16 05:50:00,160.78,160.82,160.78,160.82,862000024.0
2007-11-16 05:51:00,160.82,160.82,160.795,160.795,623399989.0
2007-11-16 05:52:00,160.795,160.795,160.75,160.77,816400021.0
2007-11-16 05:53:00,160.77,160.805,160.77,160.8,685100007.0
2007-11-16 05:54:00,160.8,160.815,160.8,160.815,460000002.0
2007-11-16 05:55:00,160.81,160.81,160.77,160.79,334700001.0
2007-11-16 05:56:00,160.79,160.79,160.735,160.735,466399998.0
2007-11-16 05:57:00,160.735,160.745,160.73,160.74,575699994.0
2007-11-16 05:58:00,160.74,160.745,160.715,160.73,731900003.0
2007-11-16 05:59:00,160.73,160.74,160.675,160.695,776900004.0
2007-11-16 06:00:00,160.695,160.705,160.675,160.685,463300000.0
2007-11-16 06:01:00,160.685,160.725,160.685,160.72,715000003.0
2007-11-16 06:02:00,160.72,160.725,160.685,160.7,505900005.0
2007-11-16 06:03:00,160.7,160.735,160.695,160.72,477799998.0
2007-11-16 06:04:00,160.72,160.73,160.7,160.7,761299999.0
2007-11-16 06:05:00,160.7,160.74,160.695,160.725,794199998.0
2007-11-16 06:06:00,160.725,160.785,160.715,160.775,615699998.0
2007-11-16 06:07:00,160.775,160.8,160.765,160.765,773400004.0
2007-11-16 06:08:00,160.775,160.805,160.76,160.795,334100001.0
2007-11-16 06:09:00,160.795,160.825,160.795,160.825,181800000.0
2007-11-16 06:10:00,160.825,160.845,160.825,160.835,350199993.0
2007-11-16 06:11:00,160.835,160.845,160.805,160.815,809599985.0
2007-11-16 06:12:00,160.825,160.825,160.79,160.8,822900010.0
2007-11-16 06:13:00,160.8,160.805,160.795,160.795,829199997.0
2007-11-16 06:14:00,160.795,160.805,160.79,160.795,873799986.0
2007-11-16 06:15:00,160.795,160.835,160.795,160.83,535299995.0
2007-11-16 06:16:00,160.825,160.835,160.815,160.83,405400000.0
2007-11-16 06:17:00,160.83,160.835,160.82,160.82,487900014.0
2007-11-16 06:18:00,160.82,160.845,160.82,160.835,65600000.0
2007-11-16 06:19:00,160.835,160.875,160.835,160.865,488500008.0
2007-11-16 06:20:00,160.865,160.865,160.845,160.855,571800007.0
2007-11-16 06:21:00,160.855,160.865,160.85,160.865,151700000.0
2007-11-16 06:22:00,160.865,160.88,160.83,160.845,649650005.0
2007-11-16 06:23:00,160.845,160.89,160.835,160.88,1091300025.0
2007-11-16 06:24:00,160.88,160.89,160.86,160.88,504300000.0
2007-11-16 06:25:00,160.88,160.89,160.87,160.885,1000699992.0
2007-11-16 06:26:00,160.885,160.92,160.885,160.915,542999992.0
2007-11-16 06:27:00,160.92,160.92,160.895,160.905,297500001.0
2007-11-16 06:28:00,160.905,160.95,160.905,160.935,644099997.0
2007-11-16 06:29:00,160.935,160.975,160.935,160.975,1033900006.0
2007-11-16 06:30:00,160.97,161.05,160.96,161.0,1191799998.0
2007-11-16 06:31:00,161.0,161.025,161.0,161.02,1003199991.0
2007-11-16 06:32:00,161.02,161.02,160.955,160.98,407300005.0
2007-11-16 06:33:00,160.98,161.03,160.97,161.03,944600000.0
2007-11-16 06:34:00,161.03,161.035,161.01,161.02,132299999.0
2007-11-16 06:35:00,161.02,161.14,161.005,161.09,634700000.0
2007-11-16 06:36:00,161.09,161.115,161.075,161.09,914900006.0
2007-11-16 06:37:00,161.09,161.095,161.07,161.07,282300000.0
2007-11-16 06:38:00,161.07,161.1,161.045,161.1,723900006.0
2007-11-16 06:39:00,161.1,161.145,161.07,161.145,638900001.0
2007-11-16 06:40:00,161.145,161.145,161.045,161.06,853600002.0
2007-11-16 06:41:00,161.065,161.12,161.055,161.085,1432400000.0
2007-11-16 06:42:00,161.085,161.1,161.06,161.09,1137900003.0
2007-11-16 06:43:00,161.09,161.1,161.06,161.07,402100000.0
2007-11-16 06:44:00,161.07,161.07,161.04,161.05,642900004.0
2007-11-16 06:45:00,161.06,161.075,161.015,161.03,1643900003.0
2007-11-16 06:46:00,161.03,161.035,160.995,161.005,1164999998.0
2007-11-16 06:47:00,161.005,161.005,160.995,161.0,551299994.0
2007-11-16 06:48:00,161.0,161.0,160.935,160.94,1388000009.0
2007-11-16 06:49:00,160.945,160.95,160.94,160.94,107099998.0
2007-11-16 06:50:00,160.94,160.94,160.875,160.875,526100000.0
2007-11-16 06:51:00,160.875,160.925,160.865,160.89,886999998.0
2007-11-16 06:52:00,160.895,160.895,160.84,160.86,837100005.0
2007-11-16 06:53:00,160.86,160.89,160.86,160.875,744499999.0
2007-11-16 06:54:00,160.87,160.895,160.865,160.895,498100001.0
2007-11-16 06:55:00,160.895,160.915,160.895,160.895,710300011.0
2007-11-16 06:56:00,160.895,160.94,160.88,160.935,538900001.0
2007-11-16 06:57:00,160.935,160.94,160.915,160.92,359800001.0
2007-11-16 06:58:00,160.92,160.96,160.92,160.955,404500005.0
2007-11-16 06:59:00,160.955,160.97,160.91,160.935,394700002.0
2007-11-16 07:00:00,160.945,160.95,160.92,160.94,403900002.0
2007-11-16 07:01:00,160.94,160.975,160.93,160.96,544399998.0
2007-11-16 07:02:00,160.965,160.98,160.92,160.93,734499996.0
2007-11-16 07:03:00,160.935,160.935,160.89,160.905,911199996.0
2007-11-16 07:04:00,160.905,160.93,160.9,160.925,277300000.0
2007-11-16 07:05:00,160.925,160.95,160.91,160.945,523599999.0
2007-11-16 07:06:00,160.95,160.95,160.92,160.92,613200001.0
2007-11-16 07:07:00,160.92,160.94,160.92,160.93,473100004.0
2007-11-16 07:08:00,160.93,160.935,160.895,160.915,1256700003.0
2007-11-16 07:09:00,160.915,160.935,160.915,160.93,283100000.0
2007-11-16 07:10:00,160.93,160.94,160.92,160.925,571500010.0
2007-11-16 07:11:00,160.925,160.93,160.875,160.88,1257299993.0
2007-11-16 07:12:00,160.88,160.88,160.865,160.88,798699991.0
2007-11-16 07:13:00,160.88,160.88,160.86,160.875,1066600002.0
2007-11-16 07:14:00,160.895,160.905,160.865,160.865,695500002.0
2007-11-16 07:15:00,160.865,160.915,160.865,160.885,1059599992.0
2007-11-16 07:16:00,160.89,160.9,160.89,160.9,717299995.0
2007-11-16 07:17:00,160.905,160.92,160.9,160.915,402199998.0
2007-11-16 07:18:00,160.915,160.915,160.895,160.895,595199991.0
2007-11-16 07:19:00,160.9,160.92,160.895,160.92,867500004.0
2007-11-16 07:20:00,160.92,160.93,160.875,160.875,763900000.0
2007-11-16 07:21:00,160.875,160.885,160.795,160.8,1225899995.0
2007-11-16 07:22:00,160.805,160.865,160.8,160.85,1179900006.0
2007-11-16 07:23:00,160.855,160.855,160.805,160.815,580950000.0
2007-11-16 07:24:00,160.815,160.82,160.8,160.81,756399996.0
2007-11-16 07:25:00,160.81,160.85,160.8,160.845,1198399989.0
2007-11-16 07:26:00,160.845,160.875,160.835,160.835,606799999.0
2007-11-16 07:27:00,160.835,160.865,160.805,160.85,622650000.0
2007-11-16 07:28:00,160.85,160.86,160.845,160.845,257200004.0
2007-11-16 07:29:00,160.85,160.85,160.815,160.82,795200001.0
2007-11-16 07:30:00,160.83,160.87,160.81,160.86,730700005.0
2007-11-16 07:31:00,160.86,160.865,160.85,160.855,247999997.0
2007-11-16 07:32:00,160.855,160.895,160.85,160.895,389700002.0
2007-11-16 07:33:00,160.88,160.905,160.865,160.885,794599999.0
2007-11-16 07:34:00,160.89,160.925,160.89,160.915,831500001.0
2007-11-16 07:35:00,160.92,160.92,160.9,160.91,542500003.0
2007-11-16 07:36:00,160.91,160.935,160.91,160.93,385599993.0
2007-11-16 07:37:00,160.93,160.99,160.925,160.975,1042700001.0
2007-11-16 07:38:00,160.975,161.025,160.96,161.015,479300000.0
2007-11-16 07:39:00,161.015,161.035,161.0,161.035,570700005.0
2007-11-16 07:40:00,161.035,161.06,161.02,161.035,784500000.0
2007-11-16 07:41:00,161.035,161.06,161.025,161.03,504499998.0
2007-11-16 07:42:00,161.03,161.03,161.025,161.03,118500000.0
2007-11-16 07:43:00,161.03,161.03,161.03,161.03,16500000.0
2007-11-16 07:44:00,161.03,161.075,161.03,161.075,586200002.0
2007-11-16 07:45:00,161.065,161.075,161.045,161.045,700800001.0
2007-11-16 07:46:00,161.045,161.08,161.035,161.045,183600000.0
2007-11-16 07:47:00,161.045,161.055,161.02,161.045,524799997.0
2007-11-16 07:48:00,161.045,161.05,161.005,161.015,421800000.0
2007-11-16 07:49:00,161.015,161.015,160.96,160.98,591800002.0
2007-11-16 07:50:00,160.99,161.01,160.97,161.01,923799998.0
2007-11-16 07:51:00,161.01,161.015,161.005,161.01,643100005.0
2007-11-16 07:52:00,161.01,161.015,160.975,160.985,914599997.0
2007-11-16 07:53:00,160.985,160.99,160.97,160.97,476799993.0
2007-11-16 07:54:00,160.97,160.98,160.945,160.955,583200000.0
2007-11-16 07:55:00,160.955,160.96,160.95,160.955,174999999.0
2007-11-16 07:56:00,160.955,160.98,160.955,160.96,502199998.0
2007-11-16 07:57:00,160.965,160.99,160.955,160.975,258800001.0
2007-11-16 07:58:00,160.975,160.995,160.975,160.975,571399993.0
2007-11-16 07:59:00,160.98,160.99,160.975,160.98,465400000.0
2007-11-16 08:00:00,160.98,160.995,160.975,160.99,1122100026.0
2007-11-16 08:01:00,160.99,161.01,160.99,161.01,474600000.0
2007-11-16 08:02:00,161.01,161.03,161.01,161.02,511299992.0
2007-11-16 08:03:00,161.03,161.03,161.02,161.02,977700000.0
2007-11-16 08:04:00,161.02,161.03,161.01,161.01,1002600004.0
2007-11-16 08:05:00,161.015,161.015,160.98,160.995,603700002.0
2007-11-16 08:06:00,160.995,161.03,160.995,161.03,346100000.0
2007-11-16 08:07:00,161.03,161.07,161.02,161.055,625200004.0
2007-11-16 08:08:00,161.055,161.105,161.05,161.095,487200005.0
2007-11-16 08:09:00,161.1,161.145,161.09,161.145,543099995.0
2007-11-16 08:10:00,161.145,161.15,161.075,161.105,1581800024.0
2007-11-16 08:11:00,161.105,161.115,161.095,161.11,732600007.0
2007-11-16 08:12:00,161.11,161.14,161.1,161.135,267699999.0
2007-11-16 08:13:00,161.135,161.155,161.135,161.145,920000015.0
2007-11-16 08:14:00,161.145,161.165,161.145,161.16,880199996.0
2007-11-16 08:15:00,161.16,161.215,161.155,161.205,780200001.0
2007-11-16 08:16:00,161.205,161.265,161.205,161.26,1252200006.0
2007-11-16 08:17:00,161.26,161.33,161.26,161.29,1858799979.0
2007-11-16 08:18:00,161.29,161.335,161.285,161.33,1009650000.0
2007-11-16 08:19:00,161.33,161.355,161.315,161.325,1040899994.0
2007-11-16 08:20:00,161.325,161.41,161.315,161.355,1206600000.0
2007-11-16 08:21:00,161.35,161.36,161.315,161.32,1199400006.0
2007-11-16 08:22:00,161.32,161.33,161.31,161.315,864100000.0
2007-11-16 08:23:00,161.315,161.33,161.3,161.31,710700002.0
2007-11-16 08:24:00,161.31,161.315,161.265,161.265,591499999.0
2007-11-16 08:25:00,161.27,161.3,161.265,161.27,830699989.0
2007-11-16 08:26:00,161.275,161.285,161.245,161.275,704299996.0
2007-11-16 08:27:00,161.275,161.275,161.24,161.255,587200002.0
2007-11-16 08:28:00,161.255,161.265,161.21,161.21,478799998.0
2007-11-16 08:29:00,161.21,161.21,161.165,161.185,820599999.0
2007-11-16 08:30:00,161.185,161.215,161.165,161.165,354200000.0
2007-11-16 08:31:00,161.16,161.165,161.08,161.1,678200001.0
2007-11-16 08:32:00,161.1,161.11,161.09,161.095,914199999.0
2007-11-16 08:33:00,161.095,161.115,161.095,161.115,564900000.0
2007-11-16 08:34:00,161.115,161.125,161.085,161.105,750399996.0
2007-11-16 08:35:00,161.1,161.135,161.085,161.085,1100900004.0
2007-11-16 08:36:00,161.085,161.11,161.085,161.105,329700000.0
2007-11-16 08:37:00,161.105,161.135,161.095,161.11,611099999.0
2007-11-16 08:38:00,161.115,161.125,161.1,161.125,491300002.0
2007-11-16 08:39:00,161.125,161.195,161.125,161.195,480000000.0
2007-11-16 08:40:00,161.19,161.195,161.155,161.185,857799998.0
2007-11-16 08:41:00,161.175,161.205,161.175,161.185,747800000.0
2007-11-16 08:42:00,161.185,161.22,161.175,161.22,595799999.0
2007-11-16 08:43:00,161.22,161.225,161.205,161.215,138200000.0
2007-11-16 08:44:00,161.215,161.215,161.205,161.215,361100000.0
2007-11-16 08:45:00,161.215,161.215,161.21,161.21,115800000.0
2007-11-16 08:46:00,161.21,161.215,161.175,161.175,222100003.0
2007-11-16 08:47:00,161.175,161.18,161.15,161.15,231900000.0
2007-11-16 08:48:00,161.15,161.165,161.15,161.16,113100000.0
2007-11-16 08:49:00,161.16,161.16,161.12,161.12,426500000.0
2007-11-16 08:50:00,161.12,161.14,161.085,161.105,294600000.0
2007-11-16 08:51:00,161.105,161.135,161.105,161.115,531500000.0
2007-11-16 08:52:00,161.105,161.115,161.01,161.035,892299998.0
2007-11-16 08:53:00,161.035,161.05,161.005,161.005,603850000.0
2007-11-16 08:54:00,161.005,161.025,160.99,161.005,1052000012.0
2007-11-16 08:55:00,161.005,161.025,160.985,161.015,638200001.0
2007-11-16 08:56:00,161.015,161.09,161.015,161.08,1162699999.0
2007-11-16 08:57:00,161.085,161.085,161.065,161.07,318100000.0
2007-11-16 08:58:00,161.07,161.075,161.055,161.075,459300000.0
2007-11-16 08:59:00,161.075,161.075,161.06,161.065,444499998.0
2007-11-16 09:00:00,161.07,161.07,161.04,161.04,687100000.0
2007-11-16 09:01:00,161.04,161.045,160.965,160.965,562900000.0
2007-11-16 09:02:00,160.965,160.975,160.945,160.945,567000000.0
2007-11-16 09:03:00,160.95,160.985,160.93,160.975,450900000.0
2007-11-16 09:04:00,160.97,161.005,160.965,160.995,710199998.0
2007-11-16 09:05:00,160.995,160.995,160.96,160.985,508300000.0
2007-11-16 09:06:00,160.985,161.045,160.97,161.04,440200000.0
2007-11-16 09:07:00,161.04,161.11,161.04,161.11,374700000.0
2007-11-16 09:08:00,161.11,161.205,161.11,161.165,781899998.0
2007-11-16 09:09:00,161.165,161.225,161.125,161.225,718900000.0
2007-11-16 09:10:00,161.225,161.28,161.22,161.25,617399999.0
2007-11-16 09:11:00,161.255,161.305,161.25,161.25,1223500011.0
2007-11-16 09:12:00,161.25,161.275,161.245,161.275,1318099999.0
2007-11-16 09:13:00,161.275,161.295,161.245,161.245,611200000.0
2007-11-16 09:14:00,161.245,161.245,161.205,161.23,339899999.0
2007-11-16 09:15:00,161.235,161.275,161.215,161.225,1004500000.0
2007-11-16 09:16:00,161.225,161.245,161.195,161.205,613599999.0
2007-11-16 09:17:00,161.205,161.205,161.115,161.115,537899998.0
2007-11-16 09:18:00,161.115,161.115,160.975,160.975,656700000.0
2007-11-16 09:19:00,160.975,160.975,160.855,160.875,1595599995.0
2007-11-16 09:20:00,160.875,160.885,160.825,160.825,783200004.0
2007-11-16 09:21:00,160.825,160.825,160.715,160.715,1167599998.0
2007-11-16 09:22:00,160.715,160.715,160.525,160.525,1203550002.0
2007-11-16 09:23:00,160.56,160.7,160.56,160.62,1426200000.0
2007-11-16 09:24:00,160.63,160.66,160.61,160.64,1426200000.0
2007-11-16 09:25:00,160.705,160.8,160.705,160.72,1426200000.0
2007-11-16 09:26:00,160.58,160.61,160.55,160.6,2057199992.0
2007-11-16 09:27:00,160.765,160.925,160.765,160.875,2057199992.0
2007-11-16 09:28:00,160.885,160.93,160.845,160.865,1191400001.0
2007-11-16 09:29:00,160.875,160.895,160.85,160.885,1230399985.0
2007-11-16 09:30:00,160.885,160.985,160.885,160.975,938600000.0
2007-11-16 09:31:00,160.975,160.975,160.915,160.965,1247799993.0
2007-11-16 09:32:00,160.965,161.025,160.915,161.0,1855300005.0
2007-11-16 09:33:00,160.995,161.005,160.935,160.945,1016199991.0
2007-11-16 09:34:00,160.945,160.985,160.94,160.975,886599998.0
2007-11-16 09:35:00,160.95,160.955,160.915,160.945,1395100004.0
2007-11-16 09:36:00,160.945,160.945,160.825,160.86,1748600012.0
2007-11-16 09:37:00,160.86,160.865,160.815,160.85,1222600000.0
2007-11-16 09:38:00,160.85,160.855,160.805,160.815,1134000006.0
2007-11-16 09:39:00,160.815,160.875,160.805,160.805,1062299999.0
2007-11-16 09:40:00,160.805,160.93,160.795,160.885,1592400003.0
2007-11-16 09:41:00,160.885,160.975,160.865,160.865,1033699998.0
2007-11-16 09:42:00,160.87,160.905,160.85,160.9,467400000.0
2007-11-16 09:43:00,160.9,161.035,160.885,161.005,1788899986.0
2007-11-16 09:44:00,161.02,161.045,160.97,160.975,1656900009.0
2007-11-16 09:45:00,160.975,161.015,160.965,160.99,1826500004.0
2007-11-16 09:46:00,160.985,161.065,160.955,160.965,1742500013.0
2007-11-16 09:47:00,160.86,160.9,160.79,160.83,1200000004.0
2007-11-16 09:48:00,161.115,161.13,161.055,161.07,1200000004.0
2007-11-16 09:49:00,161.07,161.105,161.06,161.095,1899500001.0
2007-11-16 09:50:00,161.1,161.27,161.085,161.185,1229600004.0
2007-11-16 09:51:00,160.77,160.89,160.77,160.83,1427900006.0
2007-11-16 09:52:00,161.175,161.2,161.165,161.195,1427900006.0
2007-11-16 09:53:00,161.195,161.225,161.175,161.215,1107300002.0
2007-11-16 09:54:00,161.225,161.285,161.205,161.225,1016400001.0
2007-11-16 09:55:00,161.225,161.225,161.12,161.125,969000001.0
2007-11-16 09:56:00,161.115,161.135,161.105,161.115,1117899993.0
2007-11-16 09:57:00,161.115,161.16,161.115,161.145,2000000032.0
2007-11-16 09:58:00,161.145,161.275,161.145,161.275,2134599994.0
2007-11-16 09:59:00,161.27,161.29,161.195,161.235,1703400005.0
2007-11-16 10:00:00,161.235,161.285,161.2,161.245,1122300003.0
2007-11-16 10:01:00,161.245,161.29,161.23,161.275,1490199996.0
2007-11-16 10:02:00,161.275,161.275,161.14,161.14,836025001.0
2007-11-16 10:03:00,161.14,161.185,161.135,161.18,440000001.0
2007-11-16 10:04:00,161.18,161.195,161.15,161.15,907500002.0
2007-11-16 10:05:00,161.145,161.215,161.09,161.09,1383200004.0
2007-11-16 10:06:00,161.095,161.105,161.07,161.07,1743500015.0
2007-11-16 10:07:00,161.07,161.075,160.99,160.995,1469099997.0
2007-11-16 10:08:00,160.995,160.995,160.84,160.855,1239899989.0
2007-11-16 10:09:00,160.85,160.87,160.84,160.86,1304599989.0
2007-11-16 10:10:00,160.845,160.895,160.845,160.89,1304599989.0
2007-11-16 10:11:00,160.895,160.92,160.795,160.795,2078600008.0
2007-11-16 10:12:00,160.93,161.02,160.91,161.02,1420599991.0
2007-11-16 10:13:00,160.775,160.78,160.695,160.705,1420599991.0
2007-11-16 10:14:00,160.705,160.715,160.595,160.615,1567000005.0
2007-11-16 10:15:00,160.625,160.785,160.615,160.765,2074199999.0
2007-11-16 10:16:00,160.765,160.775,160.685,160.695,852099999.0
2007-11-16 10:17:00,160.695,160.715,160.595,160.63,1131199992.0
2007-11-16 10:18:00,160.63,160.69,160.615,160.645,1261900004.0
2007-11-16 10:19:00,160.98,161.05,160.98,161.04,1418499997.0
2007-11-16 10:20:00,161.03,161.03,160.97,160.99,1418499997.0
2007-11-16 10:21:00,161.0,161.03,160.96,161.03,1418499997.0
2007-11-16 10:22:00,161.04,161.08,161.03,161.08,1418499997.0
2007-11-16 10:23:00,160.56,160.705,160.56,160.625,1418499997.0
2007-11-16 10:24:00,160.625,160.665,160.615,160.645,1583100004.0
2007-11-16 10:25:00,160.645,160.645,160.585,160.6,1302099997.0
2007-11-16 10:26:00,160.6,160.62,160.555,160.615,1847899995.0
2007-11-16 10:27:00,160.615,160.8,160.61,160.795,1490499995.0
2007-11-16 10:28:00,160.8,160.825,160.755,160.815,1248899996.0
2007-11-16 10:29:00,161.12,161.13,161.1,161.11,1630299996.0
2007-11-16 10:30:00,160.835,160.9,160.795,160.865,1630299996.0
2007-11-16 10:31:00,160.865,160.955,160.845,160.955,1594099993.0
2007-11-16 10:32:00,160.955,161.085,160.915,161.06,1467099998.0
2007-11-16 10:33:00,160.97,161.0,160.97,160.98,1292800001.0
2007-11-16 10:34:00,161.075,161.075,160.945,160.945,1292800001.0
2007-11-16 10:35:00,160.945,160.95,160.875,160.94,1624999997.0
2007-11-16 10:36:00,160.94,160.955,160.895,160.91,1996799982.0
2007-11-16 10:37:00,160.915,160.915,160.875,160.895,1387899988.0
2007-11-16 10:38:00,160.885,160.905,160.865,160.875,798200002.0
2007-11-16 10:39:00,160.875,160.93,160.87,160.915,1317899997.0
2007-11-16 10:40:00,161.01,161.03,161.01,161.02,974499999.0
2007-11-16 10:41:00,160.895,160.93,160.875,160.92,974499999.0
2007-11-16 10:42:00,160.925,160.935,160.91,160.925,712700001.0
2007-11-16 10:43:00,160.925,160.97,160.925,160.945,854899996.0
2007-11-16 10:44:00,161.03,161.06,161.01,161.01,1880999999.0
2007-11-16 10:45:00,160.92,160.935,160.885,160.9,1880999999.0
2007-11-16 10:46:00,160.9,160.92,160.865,160.87,1566100008.0
2007-11-16 10:47:00,160.87,160.91,160.805,160.835,2003300010.0
2007-11-16 10:48:00,160.825,160.84,160.745,160.755,1742300007.0
2007-11-16 10:49:00,160.76,160.775,160.745,160.76,921499997.0
2007-11-16 10:50:00,160.76,160.765,160.735,160.76,1596899996.0
2007-11-16 10:51:00,160.765,160.895,160.765,160.84,1254099998.0
2007-11-16 10:52:00,160.84,160.88,160.82,160.83,909699997.0
2007-11-16 10:53:00,160.83,160.865,160.8,160.825,1292899993.0
2007-11-16 10:54:00,160.825,160.93,160.815,160.925,1033900001.0
2007-11-16 10:55:00,160.925,160.925,160.79,160.805,1133199999.0
2007-11-16 10:56:00,160.805,160.845,160.77,160.785,1134700001.0
2007-11-16 10:57:00,160.785,160.805,160.745,160.78,1112800001.0
2007-11-16 10:58:00,160.78,160.865,160.775,160.865,875000002.0
2007-11-16 10:59:00,160.865,160.98,160.865,160.975,1111899998.0
2007-11-16 11:00:00,160.98,161.055,160.965,160.985,1922399994.0
2007-11-16 11:01:00,160.985,160.995,160.925,160.985,880900000.0
2007-11-16 11:02:00,160.975,160.985,160.915,160.935,1163299993.0
2007-11-16 11:03:00,160.935,160.95,160.92,160.93,722499997.0
2007-11-16 11:04:00,160.93,160.93,160.865,160.895,2036700006.0
2007-11-16 11:05:00,160.895,160.925,160.875,160.92,855699993.0
2007-11-16 11:06:00,160.915,160.935,160.85,160.85,1060300008.0
2007-11-16 11:07:00,160.85,160.87,160.845,160.86,1046099991.0
2007-11-16 11:08:00,160.86,160.885,160.845,160.85,928849993.0
2007-11-16 11:09:00,160.85,160.88,160.845,160.875,763199999.0
2007-11-16 11:10:00,160.875,160.925,160.875,160.925,781100000.0
2007-11-16 11:11:00,160.925,160.975,160.915,160.92,1107100001.0
2007-11-16 11:12:00,160.92,161.03,160.92,161.03,992899999.0
2007-11-16 11:13:00,161.03,161.055,160.98,161.05,1123349995.0
2007-11-16 11:14:00,161.05,161.065,160.9,160.945,1596899999.0
2007-11-16 11:15:00,160.95,160.96,160.93,160.94,505499998.0
2007-11-16 11:16:00,160.94,160.975,160.935,160.945,693900001.0
2007-11-16 11:17:00,160.95,160.965,160.92,160.935,1259999988.0
2007-11-16 11:18:00,160.925,160.995,160.925,160.985,948100001.0
2007-11-16 11:19:00,160.99,161.055,160.985,161.045,599200000.0
2007-11-16 11:20:00,161.045,161.045,160.975,161.0,1976800004.0
2007-11-16 11:21:00,161.0,161.045,160.965,161.04,1200300007.0
2007-11-16 11:22:00,161.035,161.095,161.025,161.09,1102000003.0
2007-11-16 11:23:00,161.09,161.1,161.07,161.07,1000999996.0
2007-11-16 11:24:00,161.07,161.105,161.045,161.1,1124800006.0
2007-11-16 11:25:00,161.1,161.17,161.1,161.135,1079500004.0
2007-11-16 11:26:00,161.135,161.145,161.085,161.115,1359500004.0
2007-11-16 11:27:00,161.125,161.19,161.115,161.165,1111400000.0
2007-11-16 11:28:00,161.165,161.19,161.125,161.135,1987799992.0
2007-11-16 11:29:00,161.13,161.14,161.105,161.125,1075700000.0
2007-11-16 11:30:00,161.125,161.135,161.085,161.125,806099996.0
2007-11-16 11:31:00,161.125,161.125,161.025,161.025,883750001.0
2007-11-16 11:32:00,161.03,161.045,160.945,160.975,1500499992.0
2007-11-16 11:33:00,160.975,161.005,160.975,160.99,1886899999.0
2007-11-16 11:34:00,160.99,161.015,160.985,161.0,1805500016.0
2007-11-16 11:35:00,161.0,161.02,160.995,161.015,813899992.0
2007-11-16 11:36:00,161.015,161.03,161.005,161.02,1343100011.0
2007-11-16 11:37:00,160.84,160.87,160.84,160.84,1006099995.0
2007-11-16 11:38:00,160.85,160.85,160.81,160.83,1006099995.0
2007-11-16 11:39:00,161.035,161.055,161.025,161.035,1006099995.0
2007-11-16 11:40:00,161.035,161.04,161.015,161.035,730299998.0
2007-11-16 11:41:00,161.035,161.055,161.025,161.03,680699999.0
2007-11-16 11:42:00,161.03,161.07,161.01,161.055,842499989.0
2007-11-16 11:43:00,161.06,161.06,161.005,161.045,1452600010.0
2007-11-16 11:44:00,161.045,161.065,161.015,161.015,1327800000.0
2007-11-16 11:45:00,161.005,161.015,160.965,160.965,1327500003.0
2007-11-16 11:46:00,160.965,160.99,160.955,160.985,1017400002.0
2007-11-16 11:47:00,160.99,160.99,160.96,160.98,598299996.0
2007-11-16 11:48:00,160.975,161.02,160.975,161.02,651550000.0
2007-11-16 11:49:00,161.02,161.02,160.935,160.965,1227500004.0
2007-11-16 11:50:00,160.965,160.97,160.945,160.97,1439199974.0
2007-11-16 11:51:00,160.97,160.975,160.945,160.96,430899998.0
2007-11-16 11:52:00,160.96,161.06,160.96,161.055,686500001.0
2007-11-16 11:53:00,161.06,161.06,161.03,161.03,696700013.0
2007-11-16 11:54:00,161.03,161.065,161.025,161.045,1509499986.0
2007-11-16 11:55:00,161.045,161.055,161.005,161.015,1311799994.0
2007-11-16 11:56:00,161.02,161.025,160.98,161.0,733299994.0
2007-11-16 11:57:00,161.005,161.02,160.975,160.985,874500000.0
2007-11-16 11:58:00,160.985,161.005,160.965,160.985,1339499996.0
2007-11-16 11:59:00,160.99,160.995,160.9,160.94,1089700002.0
2007-11-16 12:00:00,160.935,160.945,160.83,160.855,1187200001.0
2007-11-16 12:01:00,160.87,160.87,160.785,160.795,2049500011.0
2007-11-16 12:02:00,160.805,160.805,160.755,160.785,1955600000.0
2007-11-16 12:03:00,160.775,160.795,160.745,160.765,1117100000.0
2007-11-16 12:04:00,160.77,160.845,160.77,160.84,1026000010.0
2007-11-16 12:05:00,160.835,160.845,160.735,160.765,1440299993.0
2007-11-16 12:06:00,160.755,160.77,160.735,160.755,1704500002.0
2007-11-16 12:07:00,160.755,160.785,160.745,160.75,1319799998.0
2007-11-16 12:08:00,160.75,160.785,160.735,160.785,1192399988.0
2007-11-16 12:09:00,160.785,160.86,160.78,160.85,554400000.0
2007-11-16 12:10:00,160.85,160.885,160.85,160.865,794100000.0
2007-11-16 12:11:00,160.865,160.935,160.865,160.91,1446706285.0
2007-11-16 12:12:00,160.915,160.92,160.875,160.905,788700001.0
2007-11-16 12:13:00,160.9,160.9,160.875,160.88,1081999981.0
2007-11-16 12:14:00,160.88,160.88,160.835,160.835,1347599988.0
2007-11-16 12:15:00,160.835,160.945,160.82,160.935,1803600016.0
2007-11-16 12:16:00,160.935,160.98,160.845,160.975,1034799997.0
2007-11-16 12:17:00,160.975,161.0,160.945,160.955,1068800009.0
2007-11-16 12:18:00,160.96,160.98,160.93,160.93,1042099997.0
2007-11-16 12:19:00,160.925,160.925,160.845,160.865,1704999999.0
2007-11-16 12:20:00,160.865,160.89,160.855,160.865,1066200003.0
2007-11-16 12:21:00,160.865,160.865,160.835,160.855,1285000000.0
2007-11-16 12:22:00,160.86,160.87,160.815,160.84,1117099994.0
2007-11-16 12:23:00,160.845,160.92,160.835,160.915,760499996.0
2007-11-16 12:24:00,160.915,160.93,160.855,160.91,1351599999.0
2007-11-16 12:25:00,160.91,160.92,160.885,160.885,662900005.0
2007-11-16 12:26:00,160.885,160.9,160.875,160.885,739200000.0
2007-11-16 12:27:00,160.885,160.895,160.855,160.885,777600000.0
2007-11-16 12:28:00,160.885,160.905,160.865,160.895,847800001.0
2007-11-16 12:29:00,160.895,160.915,160.885,160.885,578700001.0
2007-11-16 12:30:00,160.885,160.905,160.865,160.865,382100000.0
2007-11-16 12:31:00,160.865,160.885,160.855,160.88,1324299996.0
2007-11-16 12:32:00,160.875,160.88,160.825,160.825,938500011.0
2007-11-16 12:33:00,160.83,160.835,160.745,160.775,1988999994.0
2007-11-16 12:34:00,160.775,160.875,160.77,160.85,1594400004.0
2007-11-16 12:35:00,160.85,160.89,160.785,160.81,1343199994.0
2007-11-16 12:36:00,160.81,160.875,160.81,160.855,1178999995.0
2007-11-16 12:37:00,160.855,160.875,160.845,160.855,765399999.0
2007-11-16 12:38:00,160.855,160.865,160.825,160.845,613599999.0
2007-11-16 12:39:00,160.835,160.885,160.835,160.875,1415300010.0
2007-11-16 12:40:00,160.875,160.875,160.68,160.71,909400002.0
2007-11-16 12:41:00,160.705,160.71,160.595,160.65,1693999993.0
2007-11-16 12:42:00,160.65,160.765,160.585,160.765,1628305581.0
2007-11-16 12:43:00,160.765,160.765,160.695,160.695,1634400001.0
2007-11-16 12:44:00,160.695,160.71,160.66,160.66,1727900000.0
2007-11-16 12:45:00,160.66,160.695,160.615,160.69,1691799986.0
2007-11-16 12:46:00,160.93,160.96,160.93,160.95,1816699988.0
2007-11-16 12:47:00,160.79,160.825,160.755,160.755,1816699988.0
2007-11-16 12:48:00,160.765,160.765,160.685,160.695,1808499983.0
2007-11-16 12:49:00,160.695,160.785,160.685,160.775,1388299999.0
2007-11-16 12:50:00,160.775,160.875,160.775,160.875,1768700000.0
2007-11-16 12:51:00,160.91,160.94,160.9,160.94,1370899992.0
2007-11-16 12:52:00,160.845,160.935,160.845,160.915,1370899992.0
2007-11-16 12:53:00,160.915,160.975,160.905,160.94,1922700005.0
2007-11-16 12:54:00,160.945,160.985,160.935,160.975,981999990.0
2007-11-16 12:55:00,160.985,160.985,160.94,160.94,811200000.0
2007-11-16 12:56:00,160.94,160.95,160.895,160.9,828500000.0
2007-11-16 12:57:00,160.9,160.905,160.865,160.875,1027200002.0
2007-11-16 12:58:00,160.875,160.875,160.82,160.83,1000800011.0
2007-11-16 12:59:00,160.93,160.97,160.9,160.97,1631399996.0
2007-11-16 13:00:00,160.81,160.82,160.765,160.775,1631399996.0
2007-11-16 13:01:00,160.775,160.795,160.745,160.745,1688300010.0
2007-11-16 13:02:00,160.745,160.75,160.665,160.685,920399988.0
2007-11-16 13:03:00,161.09,161.12,161.08,161.1,1303850021.0
2007-11-16 13:04:00,160.71,160.75,160.705,160.725,1303850021.0
2007-11-16 13:05:00,161.06,161.13,161.06,161.09,1141100000.0
2007-11-16 13:06:00,160.69,160.76,160.69,160.76,1141100000.0
2007-11-16 13:07:00,160.76,160.775,160.715,160.75,1824799984.0
2007-11-16 13:08:00,160.75,160.76,160.725,160.735,707299996.0
2007-11-16 13:09:00,160.735,160.78,160.715,160.77,920950000.0
2007-11-16 13:10:00,160.77,160.785,160.755,160.78,636600000.0
2007-11-16 13:11:00,160.775,160.805,160.755,160.785,1569200003.0
2007-11-16 13:12:00,160.785,160.805,160.715,160.785,577800000.0
2007-11-16 13:13:00,160.79,160.81,160.785,160.805,283350000.0
2007-11-16 13:14:00,160.805,160.805,160.75,160.76,719499997.0
2007-11-16 13:15:00,160.76,160.77,160.725,160.735,886500002.0
2007-11-16 13:16:00,161.47,161.48,161.42,161.42,1905100024.0
2007-11-16 13:17:00,160.705,160.765,160.695,160.765,1905100024.0
2007-11-16 13:18:00,161.39,161.47,161.38,161.47,1397600002.0
2007-11-16 13:19:00,160.79,160.825,160.785,160.815,1397600002.0
2007-11-16 13:20:00,160.815,160.915,160.775,160.915,1856400011.0
2007-11-16 13:21:00,160.92,160.935,160.895,160.935,1379399985.0
2007-11-16 13:22:00,160.935,160.965,160.935,160.955,1722500000.0
2007-11-16 13:23:00,160.975,161.035,160.965,161.0,1993700006.0
2007-11-16 13:24:00,161.0,161.005,160.945,160.955,1003999998.0
2007-11-16 13:25:00,160.955,160.985,160.955,160.975,1469200003.0
2007-11-16 13:26:00,160.975,161.0,160.955,160.97,1018800004.0
2007-11-16 13:27:00,160.965,161.0,160.935,160.985,931999996.0
2007-11-16 13:28:00,160.985,161.075,160.985,161.045,1764499989.0
2007-11-16 13:29:00,161.045,161.055,160.985,161.005,1334100013.0
2007-11-16 13:30:00,161.005,161.015,160.885,160.905,753400002.0
2007-11-16 13:31:00,160.91,160.925,160.895,160.905,1216899999.0
2007-11-16 13:32:00,160.905,160.99,160.905,160.975,775700000.0
2007-11-16 13:33:00,160.98,161.035,160.915,160.935,1589499981.0
2007-11-16 13:34:00,160.935,161.01,160.91,160.995,773299999.0
2007-11-16 13:35:00,160.995,160.995,160.91,160.92,821300000.0
2007-11-16 13:36:00,160.92,160.93,160.845,160.9,1251799999.0
2007-11-16 13:37:00,160.895,160.9,160.855,160.855,1249199990.0
2007-11-16 13:38:00,160.855,160.865,160.845,160.86,632000000.0
2007-11-16 13:39:00,160.86,160.86,160.835,160.845,822400003.0
2007-11-16 13:40:00,160.845,160.89,160.845,160.885,698600000.0
2007-11-16 13:41:00,160.885,160.915,160.825,160.86,1444699996.0
2007-11-16 13:42:00,160.865,160.88,160.845,160.875,928900002.0
2007-11-16 13:43:00,161.66,161.69,161.65,161.66,713399998.0
2007-11-16 13:44:00,160.935,160.945,160.915,160.935,713399998.0
2007-11-16 13:45:00,160.935,160.965,160.925,160.95,1274999981.0
2007-11-16 13:46:00,160.955,160.97,160.94,160.96,558800000.0
2007-11-16 13:47:00,160.96,160.985,160.95,160.985,463500003.0
2007-11-16 13:48:00,160.985,160.995,160.97,160.985,534200002.0
2007-11-16 13:49:00,160.98,160.98,160.935,160.935,1406400000.0
2007-11-16 13:50:00,160.935,160.955,160.925,160.925,1124700001.0
2007-11-16 13:51:00,160.925,160.95,160.905,160.945,1169800001.0
2007-11-16 13:52:00,160.945,160.95,160.925,160.935,837900004.0
2007-11-16 13:53:00,160.935,160.94,160.915,160.92,434299999.0
2007-11-16 13:54:00,160.92,160.945,160.905,160.94,894599998.0
2007-11-16 13:55:00,160.94,160.995,160.925,160.93,1236341685.0
2007-11-16 13:56:00,160.935,160.975,160.925,160.97,1117100002.0
2007-11-16 13:57:00,160.97,160.985,160.93,160.945,1781400006.0
2007-11-16 13:58:00,160.935,160.95,160.925,160.945,939400001.0
2007-11-16 13:59:00,160.945,160.98,160.895,160.98,1652199992.0
2007-11-16 14:00:00,160.985,161.085,160.965,161.06,950399999.0
2007-11-16 14:01:00,161.06,161.255,161.06,161.245,909400000.0
2007-11-16 14:02:00,161.65,161.75,161.65,161.73,1609799999.0
2007-11-16 14:03:00,161.095,161.13,161.095,161.105,1609799999.0
2007-11-16 14:04:00,161.105,161.105,161.06,161.08,1175299997.0
2007-11-16 14:05:00,161.08,161.15,161.07,161.095,1907099988.0
2007-11-16 14:06:00,161.96,161.98,161.92,161.95,1638599997.0
2007-11-16 14:07:00,161.12,161.135,161.09,161.13,1638599997.0
2007-11-16 14:08:00,161.13,161.24,161.115,161.24,1754000017.0
2007-11-16 14:09:00,161.255,161.32,161.245,161.32,1423199998.0
2007-11-16 14:10:00,161.315,161.325,161.215,161.215,1231300009.0
2007-11-16 14:11:00,162.04,162.05,162.02,162.04,1168100000.0
2007-11-16 14:12:00,161.205,161.235,161.195,161.225,1168100000.0
2007-11-16 14:13:00,161.225,161.345,161.21,161.345,647716935.0
2007-11-16 14:14:00,161.345,161.455,161.33,161.395,1920299998.0
2007-11-16 14:15:00,161.4,161.54,161.39,161.465,2116500000.0
2007-11-16 14:16:00,161.47,161.485,161.425,161.425,1774599992.0
2007-11-16 14:17:00,161.43,161.445,161.385,161.42,974400004.0
2007-11-16 14:18:00,162.01,162.09,162.01,162.03,1461099996.0
2007-11-16 14:19:00,161.475,161.5,161.365,161.385,1461099996.0
2007-11-16 14:20:00,161.375,161.375,161.275,161.305,1975000010.0
2007-11-16 14:21:00,161.305,161.36,161.265,161.345,1457600002.0
2007-11-16 14:22:00,162.01,162.03,161.93,161.94,1595699998.0
2007-11-16 14:23:00,161.95,161.97,161.94,161.95,1595699998.0
2007-11-16 14:24:00,161.39,161.46,161.375,161.385,1595699998.0
2007-11-16 14:25:00,161.395,161.485,161.385,161.485,1106300008.0
2007-11-16 14:26:00,161.485,161.535,161.465,161.485,763799997.0
2007-11-16 14:27:00,161.485,161.485,161.43,161.435,410699999.0
2007-11-16 14:28:00,161.435,161.435,161.365,161.365,1898499991.0
2007-11-16 14:29:00,161.355,161.495,161.355,161.485,1915600002.0
2007-11-16 14:30:00,161.485,161.485,161.425,161.445,614468281.0
2007-11-16 14:31:00,161.44,161.46,161.435,161.455,1101399989.0
2007-11-16 14:32:00,161.96,161.98,161.94,161.94,1865999995.0
2007-11-16 14:33:00,161.93,161.99,161.92,161.99,1865999995.0
2007-11-16 14:34:00,161.98,162.02,161.97,161.97,1865999995.0
2007-11-16 14:35:00,161.465,161.545,161.465,161.535,1865999995.0
2007-11-16 14:36:00,161.535,161.535,161.475,161.495,1204200001.0
2007-11-16 14:37:00,161.485,161.5,161.455,161.48,2075499996.0
2007-11-16 14:38:00,162.02,162.04,161.97,162.04,1782400008.0
2007-11-16 14:39:00,162.03,162.1,162.03,162.1,1782400008.0
2007-11-16 14:40:00,162.09,162.15,162.06,162.15,1782400008.0
2007-11-16 14:41:00,162.16,162.3,162.15,162.3,1782400008.0
2007-11-16 14:42:00,161.685,161.735,161.635,161.66,1782400008.0
2007-11-16 14:43:00,161.66,161.705,161.645,161.665,1763799991.0
2007-11-16 14:44:00,162.26,162.26,162.23,162.24,1629400003.0
2007-11-16 14:45:00,161.655,161.685,161.635,161.655,1629400003.0
2007-11-16 14:46:00,161.655,161.665,161.63,161.655,949099993.0
2007-11-16 14:47:00,161.655,161.69,161.635,161.685,1525300001.0
2007-11-16 14:48:00,161.675,161.695,161.625,161.635,1421299999.0
2007-11-16 14:49:00,161.635,161.68,161.625,161.665,1177199994.0
2007-11-16 14:50:00,161.665,161.695,161.635,161.645,1308200000.0
2007-11-16 14:51:00,161.645,161.655,161.595,161.64,1305600002.0
2007-11-16 14:52:00,161.645,161.665,161.615,161.645,756800001.0
2007-11-16 14:53:00,161.645,161.685,161.63,161.655,674400002.0
2007-11-16 14:54:00,161.655,161.68,161.635,161.675,815500002.0
2007-11-16 14:55:00,161.68,161.705,161.665,161.69,753599993.0
2007-11-16 14:56:00,161.69,161.735,161.66,161.73,1164699999.0
2007-11-16 14:57:00,161.73,161.735,161.7,161.7,1993399992.0
2007-11-16 14:58:00,161.7,161.735,161.675,161.695,1432099988.0
2007-11-16 14:59:00,161.705,161.705,161.615,161.615,893099993.0
2007-11-16 15:00:00,161.615,161.645,161.605,161.645,1168700006.0
2007-11-16 15:01:00,161.645,161.685,161.595,161.665,2071699995.0
2007-11-16 15:02:00,161.665,161.76,161.655,161.735,946000002.0
2007-11-16 15:03:00,162.1,162.12,162.08,162.09,1883700007.0
2007-11-16 15:04:00,162.1,162.11,162.05,162.06,1883700007.0
2007-11-16 15:05:00,162.05,162.05,161.95,161.95,1883700007.0
2007-11-16 15:06:00,161.96,162.06,161.95,162.04,1883700007.0
2007-11-16 15:07:00,161.96,162.005,161.945,161.995,1883700007.0
2007-11-16 15:08:00,161.98,162.0,161.97,161.98,2089000001.0
2007-11-16 15:09:00,162.105,162.125,162.065,162.065,2089000001.0
2007-11-16 15:10:00,162.075,162.095,162.055,162.055,2121600005.0
2007-11-16 15:11:00,162.055,162.055,162.01,162.05,2048200008.0
2007-11-16 15:12:00,162.055,162.055,162.01,162.02,1520200005.0
2007-11-16 15:13:00,162.02,162.04,162.015,162.025,710600000.0
2007-11-16 15:14:00,162.025,162.045,161.955,161.965,1709299998.0
2007-11-16 15:15:00,161.965,161.98,161.945,161.96,1986800006.0
2007-11-16 15:16:00,161.96,161.965,161.915,161.94,1513099998.0
2007-11-16 15:17:00,162.08,162.12,162.06,162.11,1525700001.0
2007-11-16 15:18:00,162.04,162.105,162.025,162.045,1525700001.0
2007-11-16 15:19:00,162.035,162.055,162.015,162.025,1104700001.0
2007-11-16 15:20:00,162.02,162.035,161.955,161.97,980899999.0
2007-11-16 15:21:00,161.97,162.035,161.95,162.03,840500004.0
2007-11-16 15:22:00,162.02,162.035,161.945,161.95,827499996.0
2007-11-16 15:23:00,161.95,161.985,161.95,161.965,818899999.0
2007-11-16 15:24:00,161.965,161.975,161.95,161.96,1075900002.0
2007-11-16 15:25:00,161.96,161.98,161.935,161.94,923699990.0
2007-11-16 15:26:00,161.94,161.95,161.895,161.925,717800002.0
2007-11-16 15:27:00,161.925,161.975,161.925,161.975,1038099995.0
2007-11-16 15:28:00,161.975,162.015,161.945,162.005,925099999.0
2007-11-16 15:29:00,162.005,162.035,161.965,161.965,1937600006.0
2007-11-16 15:30:00,161.965,162.0,161.945,161.99,1012699997.0
2007-11-16 15:31:00,161.99,162.015,161.955,161.965,784041300.0
2007-11-16 15:32:00,161.965,161.995,161.95,161.95,1031000000.0
2007-11-16 15:33:00,161.95,162.005,161.935,162.005,618500000.0
2007-11-16 15:34:00,162.0,162.03,161.975,161.985,1304899987.0
2007-11-16 15:35:00,161.98,162.03,161.94,161.995,1146000004.0
2007-11-16 15:36:00,162.03,162.09,161.99,162.01,1088400013.0
2007-11-16 15:37:00,162.045,162.055,162.015,162.025,1088400013.0
2007-11-16 15:38:00,162.025,162.055,161.985,162.055,1957300007.0
2007-11-16 15:39:00,162.0,162.0,161.94,161.95,1388799998.0
2007-11-16 15:40:00,162.105,162.165,162.07,162.155,1388799998.0
2007-11-16 15:41:00,162.0,162.12,162.0,162.11,1635399995.0
2007-11-16 15:42:00,162.12,162.12,162.08,162.11,1635399995.0
2007-11-16 15:43:00,162.295,162.295,162.265,162.275,1635399995.0
2007-11-16 15:44:00,162.275,162.28,162.235,162.245,1840000006.0
2007-11-16 15:45:00,161.97,161.99,161.92,161.98,664499999.0
2007-11-16 15:46:00,162.195,162.225,162.165,162.205,664499999.0
2007-11-16 15:47:00,162.205,162.215,162.195,162.205,920400003.0
2007-11-16 15:48:00,162.205,162.255,162.185,162.235,1028199990.0
2007-11-16 15:49:00,162.235,162.245,162.215,162.235,667900005.0
2007-11-16 15:50:00,162.235,162.295,162.22,162.285,823600002.0
2007-11-16 15:51:00,162.285,162.285,162.205,162.22,1352999993.0
2007-11-16 15:52:00,162.22,162.235,162.165,162.205,1655999992.0
2007-11-16 15:53:00,161.87,161.9,161.78,161.8,1881000015.0
2007-11-16 15:54:00,162.185,162.195,162.125,162.145,1881000015.0
2007-11-16 15:55:00,162.14,162.205,162.095,162.195,1912199994.0
2007-11-16 15:56:00,162.195,162.235,162.175,162.225,1088499994.0
2007-11-16 15:57:00,162.225,162.275,162.225,162.265,1408700001.0
2007-11-16 15:58:00,162.27,162.27,162.215,162.265,682900000.0
2007-11-16 15:59:00,162.275,162.295,162.21,162.21,671199999.0
2007-11-16 16:00:00,162.21,162.275,162.035,162.235,981599999.0
2007-11-16 16:01:00,162.235,162.235,162.105,162.125,805100000.0
2007-11-16 16:02:00,162.125,162.185,162.095,162.12,1857600004.0
2007-11-16 16:03:00,162.12,162.135,162.095,162.115,1144899998.0
2007-11-16 16:04:00,162.115,162.125,162.06,162.075,574400000.0
2007-11-16 16:05:00,162.075,162.075,161.965,161.965,682800000.0
2007-11-16 16:06:00,161.965,162.065,161.965,162.05,1371100001.0
2007-11-16 16:07:00,162.065,162.075,161.985,161.985,1624699995.0
2007-11-16 16:08:00,162.0,162.015,161.975,161.985,944800003.0
2007-11-16 16:09:00,161.99,162.015,161.965,162.015,1371700017.0
2007-11-16 16:10:00,162.015,162.045,161.995,162.035,1580400001.0
2007-11-16 16:11:00,161.72,161.73,161.68,161.68,815800000.0
2007-11-16 16:12:00,162.1,162.135,162.1,162.125,815800000.0
2007-11-16 16:13:00,162.12,162.145,162.105,162.14,1903800019.0
2007-11-16 16:14:00,162.14,162.15,162.065,162.075,1043999991.0
2007-11-16 16:15:00,162.065,162.08,162.02,162.06,897400000.0
2007-11-16 16:16:00,162.065,162.095,162.035,162.08,1013600005.0
2007-11-16 16:17:00,162.085,162.125,162.065,162.125,1791399975.0
2007-11-16 16:18:00,162.13,162.155,162.09,162.11,800099998.0
2007-11-16 16:19:00,162.115,162.125,162.035,162.045,642400000.0
2007-11-16 16:20:00,162.045,162.125,162.04,162.09,871200001.0
2007-11-16 16:21:00,162.095,162.125,162.015,162.115,1986500015.0
2007-11-16 16:22:00,161.82,161.84,161.8,161.8,1096100003.0
2007-11-16 16:23:00,161.81,161.83,161.76,161.77,1096100003.0
2007-11-16 16:24:00,162.03,162.035,161.995,162.015,1096100003.0
2007-11-16 16:25:00,162.02,162.035,161.995,162.035,1511000000.0
2007-11-16 16:26:00,162.035,162.115,162.015,162.105,868599999.0
2007-11-16 16:27:00,162.105,162.115,162.055,162.09,1309500002.0
2007-11-16 16:28:00,162.095,162.115,162.065,162.075,1140699993.0
2007-11-16 16:29:00,162.075,162.075,162.035,162.045,1727200002.0
2007-11-16 16:30:00,162.045,162.075,161.99,162.05,1504100007.0
2007-11-16 16:31:00,161.64,161.65,161.58,161.62,1583900011.0
2007-11-16 16:32:00,162.075,162.14,162.065,162.14,1583900011.0
2007-11-16 16:33:00,162.14,162.165,162.105,162.165,1025699997.0
2007-11-16 16:34:00,162.165,162.185,162.125,162.13,1793499994.0
2007-11-16 16:35:00,162.135,162.135,162.04,162.05,1137400000.0
2007-11-16 16:36:00,162.05,162.095,162.005,162.025,989200000.0
2007-11-16 16:37:00,162.025,162.035,161.985,162.025,885100000.0
2007-11-16 16:38:00,162.025,162.035,161.985,162.015,1295200004.0
2007-11-16 16:39:00,162.015,162.015,161.955,161.96,1840100013.0
2007-11-16 16:40:00,161.96,162.015,161.955,162.015,1553299995.0
2007-11-16 16:41:00,162.005,162.135,162.005,162.125,1750000001.0
2007-11-16 16:42:00,162.125,162.135,162.095,162.125,765100002.0
2007-11-16 16:43:00,162.125,162.125,162.045,162.085,712500000.0
2007-11-16 16:44:00,162.085,162.095,161.985,161.985,675500000.0
2007-11-16 16:45:00,161.985,162.0,161.925,161.985,1784600015.0
2007-11-16 16:46:00,161.65,161.66,161.6,161.64,1945200007.0
2007-11-16 16:47:00,162.025,162.045,161.96,161.96,1945200007.0
2007-11-16 16:48:00,161.96,162.005,161.925,161.925,1186999996.0
2007-11-16 16:49:00,161.915,162.005,161.89,161.975,1408600007.0
2007-11-16 16:50:00,161.975,161.975,161.855,161.855,1309300005.0
2007-11-16 16:51:00,161.855,161.975,161.855,161.905,1847500006.0
2007-11-16 16:52:00,161.905,161.935,161.855,161.865,1030899999.0
2007-11-16 16:53:00,161.875,161.91,161.785,161.805,1802399995.0
2007-11-16 16:54:00,161.805,161.895,161.795,161.845,627999999.0
2007-11-16 16:55:00,161.845,161.855,161.795,161.835,1968799995.0
2007-11-16 16:56:00,161.855,161.935,161.845,161.875,893699996.0
2007-11-16 16:57:00,161.875,161.915,161.855,161.895,560800000.0
2007-11-16 16:58:00,161.895,161.895,161.775,161.805,838300003.0
2007-11-16 16:59:00,161.805,161.805,161.685,161.685,472899999.0
2007-11-16 17:00:00,161.675,161.685,161.605,161.655,1140000002.0
2007-11-16 17:01:00,161.65,161.69,161.625,161.645,1375200004.0
2007-11-16 17:02:00,161.645,161.695,161.635,161.645,1669200000.0
2007-11-16 17:03:00,161.645,161.645,161.555,161.565,1735600008.0
2007-11-16 17:04:00,161.565,161.635,161.54,161.565,1237300000.0
2007-11-16 17:05:00,161.57,161.635,161.545,161.625,971400001.0
2007-11-16 17:06:00,161.625,161.65,161.575,161.61,1255300001.0
2007-11-16 17:07:00,162.05,162.11,162.04,162.05,1225950002.0
2007-11-16 17:08:00,161.575,161.655,161.575,161.655,1225950002.0
2007-11-16 17:09:00,161.655,161.685,161.635,161.665,1221200001.0
2007-11-16 17:10:00,162.06,162.08,162.0,162.02,1885800005.0
2007-11-16 17:11:00,161.725,161.735,161.675,161.675,1885800005.0
2007-11-16 17:12:00,162.05,162.07,162.02,162.04,1560100002.0
2007-11-16 17:13:00,162.03,162.11,162.03,162.08,1560100002.0
2007-11-16 17:14:00,162.06,162.07,162.02,162.05,1560100002.0
2007-11-16 17:15:00,161.745,161.805,161.685,161.75,1560100002.0
2007-11-16 17:16:00,162.0,162.1,161.99,162.1,2028900007.0
2007-11-16 17:17:00,161.795,161.895,161.745,161.88,2028900007.0
2007-11-16 17:18:00,162.18,162.35,162.18,162.35,1427899997.0
2007-11-16 17:19:00,161.825,161.925,161.825,161.925,1427899997.0
2007-11-16 17:20:00,161.92,161.925,161.815,161.895,1593750000.0
2007-11-16 17:21:00,161.895,161.895,161.825,161.825,1442499997.0
2007-11-16 17:22:00,161.835,161.85,161.805,161.805,1436400005.0
2007-11-16 17:23:00,161.815,161.84,161.765,161.78,1170500015.0
2007-11-16 17:24:00,161.78,161.795,161.715,161.745,1802399998.0
2007-11-16 17:25:00,161.745,161.79,161.695,161.725,1160349994.0
2007-11-16 17:26:00,161.715,161.735,161.655,161.685,1201899997.0
2007-11-16 17:27:00,162.11,162.14,162.09,162.09,1580017416.0
2007-11-16 17:28:00,161.545,161.645,161.535,161.63,1580017416.0
2007-11-16 17:29:00,162.01,162.09,162.01,162.05,1934600009.0
2007-11-16 17:30:00,161.56,161.635,161.545,161.635,1934600009.0
2007-11-16 17:31:00,162.1,162.18,162.09,162.14,1242699998.0
2007-11-16 17:32:00,161.635,161.665,161.605,161.62,1242699998.0
2007-11-16 17:33:00,161.62,161.665,161.605,161.615,1816399996.0
2007-11-16 17:34:00,162.27,162.28,162.22,162.26,1689200008.0
2007-11-16 17:35:00,161.65,161.655,161.585,161.585,1689200008.0
2007-11-16 17:36:00,161.585,161.66,161.525,161.6,1466499998.0
2007-11-16 17:37:00,161.6,161.615,161.535,161.565,1704899997.0
2007-11-16 17:38:00,162.36,162.49,162.36,162.48,1517682002.0
2007-11-16 17:39:00,161.545,161.605,161.545,161.595,1517682002.0
2007-11-16 17:40:00,161.605,161.66,161.6,161.645,1439387797.0
2007-11-16 17:41:00,161.645,161.68,161.595,161.645,2068700017.0
2007-11-16 17:42:00,161.645,161.665,161.625,161.645,1789999994.0
2007-11-16 17:43:00,161.645,161.705,161.645,161.665,1428600000.0
2007-11-16 17:44:00,162.43,162.43,162.33,162.36,1589099992.0
2007-11-16 17:45:00,161.705,161.73,161.635,161.645,1589099992.0
2007-11-16 17:46:00,161.65,161.67,161.615,161.64,1356900002.0
2007-11-16 17:47:00,161.635,161.695,161.62,161.665,1506300006.0
2007-11-16 17:48:00,162.3,162.34,162.3,162.33,1331799996.0
2007-11-16 17:49:00,161.7,161.73,161.675,161.68,1331799996.0
2007-11-16 17:50:00,161.68,161.735,161.635,161.645,1367800001.0
2007-11-16 17:51:00,162.45,162.63,162.45,162.63,2109599996.0
2007-11-16 17:52:00,161.735,161.765,161.695,161.725,2109599996.0
2007-11-16 17:53:00,161.725,161.76,161.695,161.705,1917200003.0
2007-11-16 17:54:00,161.715,161.75,161.645,161.675,1209800000.0
2007-11-16 17:55:00,161.68,161.685,161.645,161.675,656099999.0
2007-11-16 17:56:00,161.675,161.745,161.645,161.745,776600000.0
2007-11-16 17:57:00,161.745,161.86,161.745,161.815,915400003.0
2007-11-16 17:58:00,161.83,161.855,161.785,161.845,949000000.0
2007-11-16 17:59:00,161.835,161.915,161.825,161.855,1585899999.0
2007-11-16 18:00:00,161.845,161.935,161.845,161.87,1294900004.0
2007-11-16 18:01:00,161.87,161.96,161.85,161.945,1012100000.0
2007-11-16 18:02:00,161.945,162.095,161.945,162.085,2137099999.0
2007-11-16 18:03:00,162.075,162.185,162.04,162.15,989799999.0
2007-11-16 18:04:00,162.15,162.18,162.065,162.075,1054000001.0
2007-11-16 18:05:00,162.065,162.095,162.035,162.04,1209199999.0
2007-11-16 18:06:00,162.04,162.13,162.035,162.075,743299999.0
2007-11-16 18:07:00,162.075,162.125,162.055,162.07,994899999.0
2007-11-16 18:08:00,162.065,162.085,162.055,162.075,714900000.0
2007-11-16 18:09:00,162.075,162.135,162.065,162.075,1008400001.0
2007-11-16 18:10:00,162.075,162.085,162.015,162.035,974050072.0
2007-11-16 18:11:00,162.9,162.92,162.86,162.86,2085500002.0
2007-11-16 18:12:00,162.065,162.075,162.035,162.045,2085500002.0
2007-11-16 18:13:00,162.045,162.115,162.045,162.075,1856899996.0
2007-11-16 18:14:00,162.92,162.95,162.91,162.92,1251600010.0
2007-11-16 18:15:00,162.055,162.055,161.985,161.995,1251600010.0
2007-11-16 18:16:00,163.12,163.17,163.11,163.16,2145191607.0
2007-11-16 18:17:00,163.17,163.28,163.17,163.24,2145191607.0
2007-11-16 18:18:00,162.19,162.365,162.19,162.365,2145191607.0
2007-11-16 18:19:00,162.355,162.38,162.315,162.365,1541916597.0
2007-11-16 18:20:00,162.365,162.385,162.335,162.35,1709000001.0
2007-11-16 18:21:00,162.35,162.365,162.33,162.33,1589199994.0
2007-11-16 18:22:00,162.33,162.335,162.295,162.315,1639999992.0
2007-11-16 18:23:00,162.315,162.315,162.265,162.27,1341200007.0
2007-11-16 18:24:00,162.27,162.305,162.235,162.255,1025700006.0
2007-11-16 18:25:00,162.255,162.27,162.155,162.165,2008010941.0
2007-11-16 18:26:00,162.155,162.17,162.12,162.135,1475899997.0
2007-11-16 18:27:00,163.0,163.0,162.97,162.97,1286100000.0
2007-11-16 18:28:00,162.98,163.0,162.95,162.95,1286100000.0
2007-11-16 18:29:00,162.035,162.1,162.025,162.055,1286100000.0
2007-11-16 18:30:00,162.055,162.125,162.045,162.1,1553100000.0
2007-11-16 18:31:00,162.1,162.185,162.1,162.145,1120300000.0
2007-11-16 18:32:00,162.75,162.76,162.71,162.74,1118600002.0
2007-11-16 18:33:00,162.195,162.27,162.19,162.27,1118600002.0
2007-11-16 18:34:00,162.27,162.285,162.225,162.265,1306100002.0
2007-11-16 18:35:00,162.26,162.315,162.25,162.305,1859700003.0
2007-11-16 18:36:00,162.78,162.78,162.68,162.77,1323199993.0
2007-11-16 18:37:00,162.42,162.425,162.345,162.365,1323199993.0
2007-11-16 18:38:00,162.37,162.515,162.37,162.48,1653800008.0
2007-11-16 18:39:00,162.475,162.485,162.415,162.445,1882899990.0
2007-11-16 18:40:00,162.445,162.495,162.435,162.465,1617000008.0
2007-11-16 18:41:00,162.63,162.64,162.57,162.63,1538750001.0
2007-11-16 18:42:00,162.49,162.5,162.445,162.465,1538750001.0
2007-11-16 18:43:00,162.465,162.47,162.395,162.44,1424249998.0
2007-11-16 18:44:00,162.435,162.435,162.34,162.36,1097899998.0
2007-11-16 18:45:00,162.355,162.375,162.295,162.36,1019400004.0
2007-11-16 18:46:00,162.36,162.38,162.325,162.335,984600002.0
2007-11-16 18:47:00,162.325,162.35,162.315,162.32,1771800001.0
2007-11-16 18:48:00,162.32,162.345,162.305,162.325,1435400002.0
2007-11-16 18:49:00,162.325,162.425,162.295,162.415,1146750000.0
2007-11-16 18:50:00,162.415,162.485,162.41,162.46,1343817000.0
2007-11-16 18:51:00,162.46,162.635,162.455,162.635,1922200002.0
2007-11-16 18:52:00,162.53,162.56,162.52,162.56,1643100003.0
2007-11-16 18:53:00,162.7,162.825,162.675,162.795,1643100003.0
2007-11-16 18:54:00,162.795,162.825,162.735,162.765,1313599997.0
2007-11-16 18:55:00,162.755,162.8,162.72,162.8,1384099995.0
2007-11-16 18:56:00,162.8,162.82,162.785,162.805,1703300003.0
2007-11-16 18:57:00,162.805,162.825,162.755,162.78,1265900005.0
2007-11-16 18:58:00,162.78,162.78,162.695,162.695,1784700000.0
2007-11-16 18:59:00,162.695,162.725,162.665,162.725,840600001.0
2007-11-16 19:00:00,162.725,162.76,162.675,162.705,1953799993.0
2007-11-16 19:01:00,162.705,162.72,162.68,162.695,1236999996.0
2007-11-16 19:02:00,162.695,162.725,162.66,162.72,620400000.0
2007-11-16 19:03:00,162.72,162.74,162.72,162.735,556800000.0
2007-11-16 19:04:00,162.735,162.74,162.695,162.695,961068295.0
2007-11-16 19:05:00,162.695,162.73,162.655,162.715,832099998.0
2007-11-16 19:06:00,162.715,162.815,162.71,162.815,762600000.0
2007-11-16 19:07:00,162.815,162.825,162.77,162.825,935200000.0
2007-11-16 19:08:00,162.825,162.83,162.795,162.815,1174299994.0
2007-11-16 19:09:00,162.835,162.925,162.815,162.91,1929900009.0
2007-11-16 19:10:00,162.91,162.925,162.885,162.925,1618900001.0
2007-11-16 19:11:00,162.925,162.93,162.875,162.875,1209899993.0
2007-11-16 19:12:00,162.88,162.895,162.855,162.865,2021299998.0
2007-11-16 19:13:00,162.875,162.925,162.865,162.92,1192217611.0
2007-11-16 19:14:00,162.92,162.96,162.915,162.935,945617600.0
2007-11-16 19:15:00,162.935,163.14,162.925,163.135,1595658999.0
2007-11-16 19:16:00,163.15,163.185,163.125,163.175,1712600003.0
2007-11-16 19:17:00,163.165,163.255,163.165,163.24,1337500001.0
2007-11-16 19:18:00,163.245,163.245,163.165,163.195,1745700005.0
2007-11-16 19:19:00,163.195,163.195,163.125,163.13,1905899988.0
2007-11-16 19:20:00,163.125,163.135,163.055,163.065,1112300000.0
2007-11-16 19:21:00,163.065,163.08,162.995,162.995,1823000007.0
2007-11-16 19:22:00,162.985,163.01,162.945,162.945,1721900001.0
2007-11-16 19:23:00,162.95,163.045,162.935,163.035,1488799996.0
2007-11-16 19:24:00,163.035,163.045,163.005,163.025,1084100004.0
2007-11-16 19:25:00,163.03,163.04,163.005,163.005,934800000.0
2007-11-16 19:26:00,163.005,163.03,162.985,163.02,936999990.0
2007-11-16 19:27:00,163.015,163.015,162.975,162.98,979199992.0
2007-11-16 19:28:00,162.98,163.005,162.96,162.96,1049799998.0
2007-11-16 19:29:00,162.96,162.96,162.925,162.94,556800003.0
2007-11-16 19:30:00,162.94,162.95,162.825,162.825,1164799999.0
2007-11-16 19:31:00,162.825,162.825,162.705,162.75,1679299998.0
2007-11-16 19:32:00,162.75,162.77,162.725,162.745,856368200.0
2007-11-16 19:33:00,162.75,162.86,162.745,162.83,1166168208.0
2007-11-16 19:34:00,162.83,162.85,162.825,162.83,1122104601.0
2007-11-16 19:35:00,162.815,162.825,162.735,162.795,1383199999.0
2007-11-16 19:36:00,162.795,162.795,162.685,162.765,2007699983.0
2007-11-16 19:37:00,162.775,162.785,162.705,162.715,1478999996.0
2007-11-16 19:38:00,162.715,162.735,162.655,162.665,1916600004.0
2007-11-16 19:39:00,162.655,162.675,162.545,162.57,1745700016.0
2007-11-16 19:40:00,162.57,162.645,162.57,162.635,1080804600.0
2007-11-16 19:41:00,162.64,162.655,162.585,162.64,1339006888.0
2007-11-16 19:42:00,162.64,162.645,162.555,162.555,1155699998.0
2007-11-16 19:43:00,162.555,162.585,162.54,162.565,722999998.0
2007-11-16 19:44:00,162.565,162.585,162.475,162.495,1184800001.0
2007-11-16 19:45:00,162.495,162.525,162.44,162.46,1493999997.0
2007-11-16 19:46:00,162.465,162.475,162.395,162.415,2097699995.0
2007-11-16 19:47:00,162.415,162.435,162.4,162.42,739100001.0
2007-11-16 19:48:00,162.42,162.505,162.415,162.485,1350600003.0
2007-11-16 19:49:00,162.48,162.5,162.475,162.495,2089099999.0
2007-11-16 19:50:00,162.495,162.5,162.46,162.495,1117799999.0
2007-11-16 19:51:00,162.495,162.545,162.495,162.535,1663100002.0
2007-11-16 19:52:00,162.54,162.565,162.525,162.565,1926641012.0
2007-11-16 19:53:00,162.565,162.645,162.555,162.585,1867799982.0
2007-11-16 19:54:00,162.595,162.61,162.585,162.595,1485599994.0
2007-11-16 19:55:00,162.59,162.595,162.525,162.525,1439099988.0
2007-11-16 19:56:00,162.525,162.525,162.445,162.455,1110400000.0
2007-11-16 19:57:00,162.455,162.485,162.455,162.48,1690399987.0
2007-11-16 19:58:00,162.485,162.485,162.445,162.465,769499999.0
2007-11-16 19:59:00,162.465,162.505,162.445,162.45,927200002.0
2007-11-16 20:00:00,162.45,162.45,162.405,162.445,1889700001.0
2007-11-16 20:01:00,162.445,162.5,162.435,162.47,1141400004.0
2007-11-16 20:02:00,162.47,162.48,162.425,162.435,875600001.0
2007-11-16 20:03:00,162.44,162.445,162.395,162.395,928899801.0
2007-11-16 20:04:00,162.395,162.4,162.385,162.395,365499700.0
2007-11-16 20:05:00,162.395,162.43,162.385,162.415,255699900.0
2007-11-16 20:06:00,162.415,162.425,162.39,162.4,732199802.0
2007-11-16 20:07:00,162.4,162.4,162.38,162.385,211000000.0
2007-11-16 20:08:00,162.385,162.46,162.38,162.46,548500000.0
2007-11-16 20:09:00,162.46,162.49,162.455,162.485,868300002.0
2007-11-16 20:10:00,162.485,162.49,162.395,162.405,568500000.0
2007-11-16 20:11:00,162.405,162.43,162.4,162.405,201700000.0
2007-11-16 20:12:00,162.41,162.46,162.395,162.455,597200004.0
2007-11-16 20:13:00,162.445,162.485,162.435,162.435,832027001.0
2007-11-16 20:14:00,162.435,162.44,162.41,162.42,484900000.0
2007-11-16 20:15:00,162.425,162.425,162.395,162.405,663300001.0
2007-11-16 20:16:00,162.415,162.435,162.405,162.405,205600000.0
2007-11-16 20:17:00,162.405,162.44,162.405,162.435,321200000.0
2007-11-16 20:18:00,162.435,162.515,162.435,162.505,647900001.0
2007-11-16 20:19:00,162.505,162.515,162.485,162.485,697299999.0
2007-11-16 20:20:00,162.485,162.56,162.485,162.535,411599999.0
2007-11-16 20:21:00,162.535,162.535,162.485,162.485,644099998.0
2007-11-16 20:22:00,162.485,162.485,162.455,162.455,481500001.0
2007-11-16 20:23:00,162.455,162.455,162.445,162.45,408400000.0
2007-11-16 20:24:00,162.45,162.475,162.405,162.41,873499993.0
2007-11-16 20:25:00,162.41,162.42,162.315,162.33,579900002.0
2007-11-16 20:26:00,162.33,162.33,162.23,162.23,571399999.0
2007-11-16 20:27:00,162.23,162.255,162.205,162.25,514800000.0
2007-11-16 20:28:00,162.255,162.315,162.255,162.295,695799998.0
2007-11-16 20:29:00,162.295,162.315,162.275,162.305,615200000.0
2007-11-16 20:30:00,162.305,162.315,162.275,162.315,725999999.0
2007-11-16 20:31:00,162.31,162.345,162.31,162.345,529700001.0
2007-11-16 20:32:00,162.34,162.435,162.34,162.435,579100002.0
2007-11-16 20:33:00,162.435,162.495,162.41,162.495,1203999997.0
2007-11-16 20:34:00,162.495,162.5,162.445,162.45,515900001.0
2007-11-16 20:35:00,162.45,162.455,162.415,162.45,244200000.0
2007-11-16 20:36:00,162.45,162.46,162.42,162.435,276300000.0
2007-11-16 20:37:00,162.43,162.485,162.43,162.475,242100000.0
2007-11-16 20:38:00,162.475,162.48,162.38,162.385,163400000.0
2007-11-16 20:39:00,162.38,162.415,162.38,162.415,255100000.0
2007-11-16 20:40:00,162.405,162.415,162.395,162.395,185100000.0
2007-11-16 20:41:00,162.395,162.405,162.375,162.4,160900000.0
2007-11-16 20:42:00,162.4,162.455,162.395,162.45,213200000.0
2007-11-16 20:43:00,162.455,162.535,162.45,162.535,450999999.0
2007-11-16 20:44:00,162.535,162.585,162.53,162.54,833700000.0
2007-11-16 20:45:00,162.545,162.555,162.515,162.53,345200000.0
2007-11-16 20:46:00,162.53,162.55,162.515,162.535,794561099.0
2007-11-16 20:47:00,162.535,162.555,162.515,162.52,512200000.0
2007-11-16 20:48:00,162.52,162.525,162.5,162.525,211800000.0
2007-11-16 20:49:00,162.525,162.565,162.51,162.55,425199999.0
2007-11-16 20:50:00,162.545,162.55,162.48,162.48,374300000.0
2007-11-16 20:51:00,162.48,162.505,162.47,162.495,746200001.0
2007-11-16 20:52:00,162.495,162.555,162.495,162.515,825399998.0
2007-11-16 20:53:00,162.52,162.54,162.5,162.52,399200000.0
2007-11-16 20:54:00,162.52,162.525,162.475,162.495,223300000.0
2007-11-16 20:55:00,162.495,162.5,162.46,162.465,696500002.0
2007-11-16 20:56:00,162.455,162.475,162.435,162.475,232200000.0
2007-11-16 20:57:00,162.475,162.5,162.455,162.495,175399999.0
2007-11-16 20:58:00,162.495,162.53,162.48,162.485,442900000.0
2007-11-16 20:59:00,162.485,162.525,162.475,162.5,439100000.0
2007-11-16 21:00:00,162.5,162.52,162.475,162.5,406750001.0
2007-11-16 21:01:00,162.5,162.525,162.5,162.505,185400000.0
2007-11-16 21:02:00,162.505,162.51,162.455,162.475,362100000.0
2007-11-16 21:03:00,162.475,162.49,162.395,162.415,796900000.0
2007-11-16 21:04:00,162.415,162.465,162.405,162.45,851200000.0
2007-11-16 21:05:00,162.45,162.49,162.45,162.48,716499999.0
2007-11-16 21:06:00,162.485,162.51,162.475,162.49,623300003.0
2007-11-16 21:07:00,162.495,162.505,162.46,162.5,750000000.0
2007-11-16 21:08:00,162.5,162.5,162.48,162.48,376600000.0
2007-11-16 21:09:00,162.48,162.48,162.395,162.45,827600000.0
2007-11-16 21:10:00,162.45,162.45,162.39,162.405,705900000.0
2007-11-16 21:11:00,162.41,162.435,162.395,162.435,657599999.0
2007-11-16 21:12:00,162.435,162.46,162.41,162.425,571000000.0
2007-11-16 21:13:00,162.425,162.435,162.37,162.37,875799996.0
2007-11-16 21:14:00,162.375,162.39,162.35,162.39,526799997.0
2007-11-16 21:15:00,162.39,162.39,162.325,162.345,430400001.0
2007-11-16 21:16:00,162.34,162.355,162.31,162.315,849899999.0
2007-11-16 21:17:00,162.31,162.315,162.285,162.305,416800000.0
2007-11-16 21:18:00,162.305,162.335,162.29,162.305,884800002.0
2007-11-16 21:19:00,162.305,162.31,162.26,162.285,565000004.0
2007-11-16 21:20:00,162.285,162.325,162.275,162.32,397699999.0
2007-11-16 21:21:00,162.32,162.47,162.305,162.395,429700000.0
2007-11-16 21:22:00,162.395,162.44,162.37,162.44,291500000.0
2007-11-16 21:23:00,162.44,162.445,162.395,162.42,307100000.0
2007-11-16 21:24:00,162.42,162.42,162.345,162.36,522500000.0
2007-11-16 21:25:00,162.36,162.395,162.32,162.355,480600000.0
2007-11-16 21:26:00,162.355,162.385,162.33,162.385,450900000.0
2007-11-16 21:27:00,162.385,162.4,162.37,162.395,282600000.0
2007-11-16 21:28:00,162.395,162.44,162.375,162.435,268900000.0
2007-11-16 21:29:00,162.435,162.525,162.435,162.525,519600000.0
2007-11-16 21:30:00,162.525,162.525,162.425,162.425,662400000.0
2007-11-16 21:31:00,162.43,162.48,162.415,162.475,547200000.0
2007-11-16 21:32:00,162.47,162.505,162.465,162.505,203699999.0
2007-11-16 21:33:00,162.505,162.53,162.425,162.44,767800001.0
2007-11-16 21:34:00,162.44,162.45,162.365,162.395,646899998.0
2007-11-16 21:35:00,162.395,162.395,162.34,162.345,520600000.0
2007-11-16 21:36:00,162.345,162.375,162.32,162.375,541399999.0
2007-11-16 21:37:00,162.375,162.38,162.275,162.275,538000000.0
2007-11-16 21:38:00,162.275,162.31,162.22,162.275,1017099999.0
2007-11-16 21:39:00,162.27,162.345,162.27,162.335,918899999.0
2007-11-16 21:40:00,162.335,162.36,162.3,162.355,898400000.0
2007-11-16 21:41:00,162.36,162.385,162.28,162.295,623900000.0
2007-11-16 21:42:00,162.295,162.375,162.295,162.345,967317001.0
2007-11-16 21:43:00,162.345,162.37,162.325,162.33,758250000.0
2007-11-16 21:44:00,162.33,162.34,162.305,162.335,473900000.0
2007-11-16 21:45:00,162.335,162.335,162.3,162.3,579600000.0
2007-11-16 21:46:00,162.3,162.305,162.28,162.295,441200000.0
2007-11-16 21:47:00,162.295,162.315,162.28,162.305,292000000.0
2007-11-16 21:48:00,162.31,162.405,162.3,162.405,516500000.0
2007-11-16 21:49:00,162.405,162.415,162.325,162.4,508400001.0
2007-11-16 21:50:00,162.4,162.425,162.38,162.405,368700000.0
2007-11-16 21:51:00,162.405,162.435,162.385,162.425,176000000.0
2007-11-16 21:52:00,162.425,162.44,162.38,162.395,332900000.0
2007-11-16 21:53:00,162.4,162.4,162.335,162.35,682199999.0
2007-11-16 21:54:00,162.35,162.355,162.285,162.31,730900000.0
2007-11-16 21:55:00,162.31,162.325,162.235,162.235,570499999.0
2007-11-16 21:56:00,162.24,162.24,162.21,162.225,840200000.0
2007-11-16 21:57:00,162.23,162.305,162.22,162.3,877599998.0
2007-11-16 21:58:00,162.3,162.335,162.3,162.335,737200000.0
2007-11-16 21:59:00,162.33,162.445,162.33,162.43,620400000.0
2007-11-16 22:00:00,162.43,162.44,162.4,162.435,545800000.0
2007-11-16 22:01:00,162.435,162.465,162.435,162.445,639200000.0
2007-11-16 22:02:00,162.445,162.445,162.4,162.42,588700000.0
2007-11-16 22:03:00,162.42,162.42,162.35,162.35,499500000.0
2007-11-16 22:04:00,162.35,162.35,162.31,162.335,600268300.0
2007-11-16 22:05:00,162.335,162.355,162.315,162.315,537536600.0
2007-11-16 22:06:00,162.315,162.315,162.25,162.295,854241500.0
2007-11-16 22:07:00,162.29,162.355,162.245,162.33,972400003.0
2007-11-16 22:08:00,162.335,162.415,162.33,162.38,1008999997.0
2007-11-16 22:09:00,162.38,162.395,162.355,162.355,712300004.0
2007-11-16 22:10:00,162.355,162.375,162.345,162.37,700000002.0
2007-11-16 22:11:00,162.37,162.415,162.345,162.41,1030200001.0
2007-11-16 22:12:00,162.41,162.415,162.365,162.365,375000005.0
2007-11-16 22:13:00,162.36,162.375,162.325,162.365,1000000000.0
2007-11-16 22:14:00,162.365,162.375,162.325,162.365,668900000.0
2007-11-16 22:15:00,162.365,162.405,162.365,162.405,497400000.0
2007-11-16 22:16:00,162.405,162.405,162.325,162.33,858500000.0
2007-11-16 22:17:00,162.325,162.365,162.325,162.335,908200000.0
2007-11-16 22:18:00,162.335,162.335,162.275,162.305,1140156200.0
2007-11-16 22:19:00,162.315,162.325,162.3,162.305,722499999.0
2007-11-16 22:20:00,162.305,162.325,162.305,162.315,318856200.0
2007-11-16 22:21:00,162.315,162.325,162.28,162.3,643437202.0
2007-11-16 22:22:00,162.305,162.335,162.305,162.315,587400002.0
2007-11-16 22:23:00,162.315,162.335,162.315,162.335,543199999.0
2007-11-16 22:24:00,162.335,162.355,162.32,162.345,382000000.0
2007-11-16 22:25:00,162.345,162.365,162.305,162.305,1131299998.0
2007-11-16 22:26:00,162.305,162.335,162.27,162.325,961024798.0
2007-11-16 22:27:00,162.335,162.335,162.295,162.315,701000000.0
2007-11-16 22:28:00,162.325,162.445,162.325,162.385,998610803.0
2007-11-16 22:29:00,162.385,162.41,162.355,162.355,316100000.0
2007-11-16 22:30:00,162.355,162.36,162.315,162.33,226700001.0
2007-11-16 22:31:00,162.33,162.365,162.33,162.36,151000000.0
2007-11-16 22:32:00,162.345,162.365,162.265,162.305,1052800001.0
2007-11-16 22:33:00,162.3,162.32,162.295,162.295,366199999.0
2007-11-16 22:34:00,162.295,162.295,162.245,162.245,374400000.0
2007-11-16 22:35:00,162.25,162.275,162.215,162.235,603200001.0
2007-11-16 22:36:00,162.235,162.235,162.175,162.195,401700000.0
2007-11-16 22:37:00,162.195,162.235,162.175,162.205,657300000.0
2007-11-16 22:38:00,162.205,162.215,162.185,162.195,241000000.0
2007-11-16 22:39:00,162.195,162.22,162.165,162.19,555900000.0
2007-11-16 22:40:00,162.19,162.25,162.185,162.215,544800000.0
2007-11-16 22:41:00,162.215,162.27,162.215,162.255,470400000.0
2007-11-16 22:42:00,162.255,162.255,162.195,162.195,511500000.0
2007-11-16 22:43:00,162.195,162.255,162.185,162.25,515600002.0
2007-11-16 22:44:00,162.255,162.295,162.225,162.295,894700007.0
2007-11-16 22:45:00,162.295,162.295,162.205,162.21,330300000.0
2007-11-16 22:46:00,162.21,162.31,162.205,162.31,530899999.0
2007-11-16 22:47:00,162.31,162.34,162.295,162.335,599900003.0
2007-11-16 22:48:00,162.33,162.47,162.305,162.46,1135200002.0
2007-11-16 22:49:00,162.465,162.585,162.435,162.585,1109800002.0
2007-11-16 22:50:00,162.585,162.585,162.475,162.505,687400000.0
2007-11-16 22:51:00,162.505,162.535,162.465,162.5,406900000.0
2007-11-16 22:52:00,162.5,162.545,162.49,162.5,736000000.0
2007-11-16 22:53:00,162.505,162.52,162.465,162.495,675900000.0
2007-11-16 22:54:00,162.495,162.53,162.495,162.52,425600000.0
2007-11-16 22:55:00,162.515,162.525,162.475,162.5,511199999.0
2007-11-16 22:56:00,162.5,162.515,162.485,162.5,613300001.0
2007-11-16 22:57:00,162.5,162.505,162.455,162.49,790200000.0
2007-11-16 22:58:00,162.49,162.505,162.465,162.505,484500000.0
2007-11-16 22:59:00,162.505,162.505,162.485,162.495,348000000.0
2007-11-16 23:00:00,162.495,162.515,162.47,162.515,1048200001.0
2007-11-19 00:00:00,162.54,162.54,162.54,162.54,423300000.0
2007-11-19 00:01:00,162.55,162.56,162.52,162.52,423300000.0
2007-11-19 00:03:00,162.51,162.53,162.5,162.5,423300000.0
2007-11-19 00:04:00,162.49,162.5,162.46,162.49,423300000.0
2007-11-19 00:05:00,162.45,162.5,162.44,162.47,423300000.0
2007-11-19 00:06:00,162.44,162.45,162.43,162.45,423300000.0
2007-11-19 00:07:00,162.46,162.46,162.44,162.45,423300000.0
2007-11-19 00:08:00,162.47,162.47,162.44,162.44,423300000.0
2007-11-19 00:09:00,162.45,162.47,162.45,162.47,423300000.0
2007-11-19 00:10:00,162.48,162.51,162.48,162.48,423300000.0
2007-11-19 00:11:00,162.49,162.49,162.48,162.49,423300000.0
2007-11-19 00:12:00,162.48,162.48,162.45,162.45,423300000.0
2007-11-19 00:13:00,162.47,162.47,162.45,162.45,423300000.0
2007-11-19 00:14:00,162.46,162.46,162.45,162.46,423300000.0
2007-11-19 00:15:00,162.47,162.48,162.46,162.47,423300000.0
2007-11-19 00:16:00,162.49,162.5,162.49,162.49,423300000.0
2007-11-19 00:17:00,162.47,162.5,162.47,162.5,423300000.0
2007-11-19 00:18:00,162.53,162.55,162.53,162.53,423300000.0
2007-11-19 00:19:00,162.53,162.57,162.53,162.55,274300000.0
2007-11-19 00:20:00,162.55,162.59,162.55,162.56,313600000.0
2007-11-19 00:21:00,162.56,162.59,162.55,162.56,648800000.0
2007-11-19 00:22:00,162.56,162.63,162.56,162.59,1824200018.0
2007-11-19 00:23:00,162.59,162.59,162.52,162.52,1042700003.0
2007-11-19 00:24:00,162.62,162.63,162.61,162.62,481000005.0
2007-11-19 00:25:00,162.55,162.56,162.52,162.52,481000005.0
2007-11-19 00:26:00,162.63,162.67,162.62,162.67,899500004.0
2007-11-19 00:27:00,162.65,162.67,162.64,162.64,899500004.0
2007-11-19 00:28:00,162.63,162.63,162.62,162.62,899500004.0
2007-11-19 00:29:00,162.56,162.57,162.55,162.56,899500004.0
2007-11-19 00:30:00,162.65,162.65,162.64,162.65,1204400002.0
2007-11-19 00:31:00,162.54,162.59,162.54,162.58,1204400002.0
2007-11-19 00:32:00,162.58,162.58,162.54,162.56,929500004.0
2007-11-19 00:33:00,162.57,162.58,162.55,162.55,294100007.0
2007-11-19 00:34:00,162.55,162.55,162.53,162.53,427700012.0
2007-11-19 00:35:00,162.53,162.555,162.525,162.535,416800002.0
2007-11-19 00:36:00,162.535,162.545,162.525,162.53,454500012.0
2007-11-19 00:37:00,162.525,162.62,162.525,162.61,491600006.0
2007-11-19 00:38:00,162.61,162.63,162.57,162.595,451900001.0
2007-11-19 00:39:00,162.595,162.595,162.575,162.59,135600000.0
2007-11-19 00:40:00,162.59,162.59,162.565,162.565,341400000.0
2007-11-19 00:41:00,162.565,162.565,162.54,162.54,195700000.0
2007-11-19 00:42:00,162.54,162.56,162.54,162.55,63100000.0
2007-11-19 00:43:00,162.65,162.65,162.62,162.63,268400000.0
2007-11-19 00:44:00,162.545,162.62,162.545,162.59,268400000.0
2007-11-19 00:45:00,162.59,162.59,162.535,162.58,63200000.0
2007-11-19 00:46:00,162.58,162.58,162.51,162.51,250100000.0
2007-11-19 00:47:00,162.51,162.52,162.49,162.5,246000000.0
2007-11-19 00:48:00,162.5,162.52,162.5,162.52,327800000.0
2007-11-19 00:49:00,162.52,162.52,162.51,162.51,197100000.0
2007-11-19 00:50:00,162.51,162.51,162.49,162.5,240700000.0
2007-11-19 00:51:00,162.5,162.51,162.495,162.5,701699996.0
2007-11-19 00:52:00,162.5,162.5,162.49,162.5,329500006.0
2007-11-19 00:53:00,162.5,162.5,162.495,162.5,153600000.0
2007-11-19 00:54:00,162.5,162.51,162.495,162.5,275699998.0
2007-11-19 00:55:00,162.5,162.5,162.5,162.5,127000000.0
2007-11-19 00:56:00,162.5,162.515,162.49,162.51,31400000.0
2007-11-19 00:57:00,162.51,162.54,162.505,162.53,102700000.0
2007-11-19 00:58:00,162.53,162.54,162.5,162.52,236500000.0
2007-11-19 00:59:00,162.52,162.54,162.51,162.54,303699994.0
2007-11-19 01:00:00,162.54,162.55,162.525,162.525,39400000.0
2007-11-19 01:01:00,162.53,162.55,162.5,162.51,348599996.0
2007-11-19 01:02:00,162.51,162.51,162.5,162.51,311400003.0
2007-11-19 01:03:00,162.51,162.535,162.5,162.5,419499997.0
2007-11-19 01:04:00,162.5,162.5,162.445,162.46,768699997.0
2007-11-19 01:05:00,162.46,162.485,162.435,162.45,587350000.0
2007-11-19 01:06:00,162.45,162.45,162.44,162.45,190100000.0
2007-11-19 01:07:00,162.45,162.45,162.435,162.45,413600000.0
2007-11-19 01:08:00,162.45,162.46,162.445,162.45,496399997.0
2007-11-19 01:09:00,162.45,162.46,162.45,162.46,214400000.0
2007-11-19 01:10:00,162.46,162.51,162.45,162.465,396300000.0
2007-11-19 01:11:00,162.47,162.48,162.46,162.48,145900000.0
2007-11-19 01:12:00,162.47,162.47,162.445,162.45,116000000.0
2007-11-19 01:13:00,162.45,162.46,162.445,162.45,279699998.0
2007-11-19 01:14:00,162.45,162.45,162.445,162.45,256299993.0
2007-11-19 01:15:00,162.45,162.49,162.45,162.47,429400000.0
2007-11-19 01:16:00,162.47,162.48,162.465,162.48,361999999.0
2007-11-19 01:17:00,162.47,162.515,162.465,162.515,266700000.0
2007-11-19 01:18:00,162.515,162.575,162.515,162.575,612000012.0
2007-11-19 01:19:00,162.575,162.58,162.56,162.57,81300000.0
2007-11-19 01:20:00,162.57,162.58,162.555,162.58,41200000.0
2007-11-19 01:21:00,162.57,162.595,162.57,162.595,332000005.0
2007-11-19 01:22:00,162.59,162.63,162.59,162.6,204600000.0
2007-11-19 01:23:00,162.6,162.615,162.6,162.615,43100000.0
2007-11-19 01:24:00,162.615,162.615,162.6,162.615,389100004.0
2007-11-19 01:25:00,162.615,162.62,162.615,162.62,164400001.0
2007-11-19 01:26:00,162.62,162.69,162.61,162.65,321400000.0
2007-11-19 01:27:00,162.65,162.675,162.62,162.64,181400000.0
2007-11-19 01:28:00,162.635,162.64,162.6,162.6,81000000.0
2007-11-19 01:29:00,162.6,162.645,162.6,162.635,554800007.0
2007-11-19 01:30:00,162.635,162.65,162.635,162.65,80900000.0
2007-11-19 01:31:00,162.65,162.65,162.64,162.65,169800000.0
2007-11-19 01:32:00,162.65,162.65,162.65,162.65,108800000.0
2007-11-19 01:33:00,162.65,162.65,162.64,162.65,216900002.0
2007-11-19 01:34:00,162.65,162.65,162.64,162.64,274500000.0
2007-11-19 01:35:00,162.64,162.685,162.64,162.66,499499998.0
2007-11-19 01:36:00,162.66,162.67,162.645,162.65,124400000.0
2007-11-19 01:37:00,162.65,162.66,162.64,162.64,473100000.0
2007-11-19 01:38:00,162.64,162.64,162.64,162.64,20000000.0
2007-11-19 01:39:00,162.64,162.645,162.575,162.575,1368899999.0
2007-11-19 01:40:00,162.605,162.65,162.605,162.645,946599997.0
2007-11-19 01:41:00,162.645,162.645,162.615,162.635,982999999.0
2007-11-19 01:42:00,162.635,162.64,162.62,162.635,431000005.0
2007-11-19 01:43:00,162.64,162.655,162.62,162.63,384299997.0
2007-11-19 01:44:00,162.63,162.635,162.61,162.61,453200001.0
2007-11-19 01:45:00,162.615,162.615,162.6,162.6,488099997.0
2007-11-19 01:46:00,162.6,162.615,162.595,162.605,367999989.0
2007-11-19 01:47:00,162.61,162.615,162.575,162.6,680600001.0
2007-11-19 01:48:00,162.6,162.6,162.57,162.58,375399993.0
2007-11-19 01:49:00,162.58,162.58,162.57,162.58,213999999.0
2007-11-19 01:50:00,162.58,162.6,162.575,162.595,126400000.0
2007-11-19 01:51:00,162.595,162.6,162.585,162.585,571299997.0
2007-11-19 01:52:00,162.585,162.595,162.56,162.585,633699998.0
2007-11-19 01:53:00,162.585,162.625,162.585,162.625,296099996.0
2007-11-19 01:54:00,162.625,162.675,162.615,162.675,225800002.0
2007-11-19 01:55:00,162.675,162.7,162.635,162.655,1183099993.0
2007-11-19 01:56:00,162.655,162.665,162.6,162.605,610999999.0
2007-11-19 01:57:00,162.61,162.635,162.555,162.57,773500008.0
2007-11-19 01:58:00,162.565,162.58,162.56,162.56,168399998.0
2007-11-19 01:59:00,162.56,162.58,162.55,162.57,653100002.0
2007-11-19 02:00:00,162.57,162.605,162.55,162.59,782400007.0
2007-11-19 02:01:00,162.59,162.59,162.555,162.56,710399995.0
2007-11-19 02:02:00,162.555,162.575,162.55,162.575,568600005.0
2007-11-19 02:03:00,162.575,162.575,162.555,162.565,591000012.0
2007-11-19 02:04:00,162.555,162.585,162.555,162.585,475700003.0
2007-11-19 02:05:00,162.585,162.64,162.585,162.64,1128800022.0
2007-11-19 02:06:00,162.64,162.655,162.635,162.645,904500011.0
2007-11-19 02:07:00,162.645,162.72,162.645,162.685,1463200012.0
2007-11-19 02:08:00,162.685,162.71,162.685,162.7,1191100021.0
2007-11-19 02:09:00,162.7,162.705,162.67,162.685,1120000031.0
2007-11-19 02:10:00,162.685,162.715,162.675,162.68,1201500004.0
2007-11-19 02:11:00,162.685,162.735,162.665,162.725,860300003.0
2007-11-19 02:12:00,162.715,162.775,162.71,162.775,1468900011.0
2007-11-19 02:13:00,162.775,162.97,162.775,162.965,1892699990.0
2007-11-19 02:14:00,162.965,162.985,162.915,162.945,1286600012.0
2007-11-19 02:15:00,162.945,162.995,162.89,162.995,2053299991.0
2007-11-19 02:16:00,162.995,163.07,162.975,163.045,1030299994.0
2007-11-19 02:17:00,163.05,163.065,163.035,163.045,1325400004.0
2007-11-19 02:18:00,163.04,163.055,162.94,162.945,1122400000.0
2007-11-19 02:19:00,162.95,163.0,162.945,162.985,1683800034.0
2007-11-19 02:20:00,162.985,163.045,162.985,163.02,537499999.0
2007-11-19 02:21:00,163.02,163.065,163.005,163.025,1062300011.0
2007-11-19 02:22:00,163.025,163.05,163.015,163.015,994999995.0
2007-11-19 02:23:00,163.03,163.045,163.01,163.025,899500000.0
2007-11-19 02:24:00,163.015,163.025,163.01,163.025,609699994.0
2007-11-19 02:25:00,163.025,163.025,162.985,163.0,419199992.0
2007-11-19 02:26:00,163.0,163.0,162.98,162.985,1157699995.0
2007-11-19 02:27:00,162.985,162.985,162.93,162.95,964000003.0
2007-11-19 02:28:00,162.95,162.955,162.93,162.94,484099995.0
2007-11-19 02:29:00,162.94,162.94,162.925,162.94,151999998.0
2007-11-19 02:30:00,162.935,162.995,162.935,162.96,973100001.0
2007-11-19 02:31:00,162.96,162.975,162.96,162.97,195999999.0
2007-11-19 02:32:00,162.965,162.975,162.96,162.965,1197400001.0
2007-11-19 02:33:00,162.965,162.97,162.955,162.955,717699999.0
2007-11-19 02:34:00,162.955,162.975,162.955,162.96,484600003.0
2007-11-19 02:35:00,162.96,162.96,162.935,162.945,961800000.0
2007-11-19 02:36:00,162.945,162.945,162.885,162.91,1461899991.0
2007-11-19 02:37:00,162.895,162.92,162.89,162.91,368699998.0
2007-11-19 02:38:00,162.91,162.915,162.895,162.915,590800002.0
2007-11-19 02:39:00,162.92,162.92,162.895,162.895,894999987.0
2007-11-19 02:40:00,162.9,162.915,162.89,162.91,1306700019.0
2007-11-19 02:41:00,162.915,162.945,162.905,162.93,999099996.0
2007-11-19 02:42:00,162.93,162.975,162.925,162.955,667000006.0
2007-11-19 02:43:00,162.955,162.995,162.945,162.955,865899987.0
2007-11-19 02:44:00,162.955,162.975,162.955,162.975,499200006.0
2007-11-19 02:45:00,162.975,162.995,162.955,162.955,1354899982.0
2007-11-19 02:46:00,162.975,162.995,162.955,162.99,684800002.0
2007-11-19 02:47:00,162.985,163.005,162.965,163.0,1349199991.0
2007-11-19 02:48:00,163.0,163.015,162.995,163.015,183000000.0
2007-11-19 02:49:00,163.015,163.025,162.975,162.975,282049995.0
2007-11-19 02:50:00,162.975,163.015,162.975,162.985,527099994.0
2007-11-19 02:51:00,162.985,163.0,162.955,162.955,734300004.0
2007-11-19 02:52:00,162.955,162.995,162.955,162.99,1279750000.0
2007-11-19 02:53:00,162.99,162.99,162.955,162.975,700549998.0
2007-11-19 02:54:00,162.985,162.995,162.95,162.95,665199999.0
2007-11-19 02:55:00,162.95,162.985,162.935,162.95,604800002.0
2007-11-19 02:56:00,162.93,162.935,162.92,162.925,751399996.0
2007-11-19 02:57:00,162.93,162.965,162.925,162.955,155299998.0
2007-11-19 02:58:00,162.96,162.965,162.925,162.955,897699997.0
2007-11-19 02:59:00,162.945,162.945,162.875,162.895,1152299999.0
2007-11-19 03:00:00,162.895,162.92,162.89,162.915,1308999999.0
2007-11-19 03:01:00,162.915,162.935,162.915,162.925,592600001.0
2007-11-19 03:02:00,162.925,162.935,162.915,162.935,231100000.0
2007-11-19 03:03:00,162.935,162.95,162.925,162.935,1002300010.0
2007-11-19 03:04:00,162.925,162.975,162.925,162.94,1380000010.0
2007-11-19 03:05:00,162.945,162.95,162.905,162.915,1043300009.0
2007-11-19 03:06:00,162.92,162.925,162.915,162.915,484300002.0
2007-11-19 03:07:00,162.915,162.915,162.855,162.865,841599997.0
2007-11-19 03:08:00,162.86,162.895,162.86,162.88,1420100000.0
2007-11-19 03:09:00,162.88,162.895,162.875,162.885,511499998.0
2007-11-19 03:10:00,162.885,162.895,162.88,162.885,183299997.0
2007-11-19 03:11:00,162.885,162.885,162.875,162.875,688600000.0
2007-11-19 03:12:00,162.875,162.885,162.835,162.835,601700001.0
2007-11-19 03:13:00,162.85,162.855,162.8,162.815,1716299997.0
2007-11-19 03:14:00,162.815,162.815,162.775,162.78,1311500000.0
2007-11-19 03:15:00,162.78,162.785,162.745,162.755,736200000.0
2007-11-19 03:16:00,162.755,162.785,162.74,162.76,1912200021.0
2007-11-19 03:17:00,162.745,162.775,162.74,162.77,729799999.0
2007-11-19 03:18:00,162.77,162.79,162.765,162.765,786899996.0
2007-11-19 03:19:00,162.765,162.785,162.76,162.785,795999995.0
2007-11-19 03:20:00,162.785,162.785,162.77,162.78,695499996.0
2007-11-19 03:21:00,162.78,162.78,162.755,162.765,1097500010.0
2007-11-19 03:22:00,162.77,162.785,162.765,162.785,324700000.0
2007-11-19 03:23:00,162.785,162.785,162.77,162.785,454600001.0
2007-11-19 03:24:00,162.78,162.78,162.76,162.765,896599998.0
2007-11-19 03:25:00,162.765,162.775,162.75,162.765,1479199995.0
2007-11-19 03:26:00,162.765,162.785,162.76,162.775,1003299996.0
2007-11-19 03:27:00,162.78,162.795,162.765,162.79,548600001.0
2007-11-19 03:28:00,162.79,162.795,162.76,162.775,1744400021.0
2007-11-19 03:29:00,162.775,162.78,162.74,162.745,1361899996.0
2007-11-19 03:30:00,162.745,162.775,162.745,162.755,334099993.0
2007-11-19 03:31:00,162.755,162.785,162.755,162.775,471200000.0
2007-11-19 03:32:00,162.775,162.775,162.755,162.76,636199995.0
2007-11-19 03:33:00,162.755,162.765,162.755,162.765,472199993.0
2007-11-19 03:34:00,162.765,162.785,162.765,162.785,136800000.0
2007-11-19 03:35:00,162.785,162.785,162.765,162.765,389700000.0
2007-11-19 03:36:00,162.765,162.775,162.755,162.775,438900001.0
2007-11-19 03:37:00,162.775,162.775,162.765,162.775,498500006.0
2007-11-19 03:38:00,162.775,162.825,162.775,162.79,1156899998.0
2007-11-19 03:39:00,162.775,162.795,162.77,162.785,1228600017.0
2007-11-19 03:40:00,162.78,162.785,162.77,162.785,332100005.0
2007-11-19 03:41:00,162.785,162.785,162.775,162.785,361300001.0
2007-11-19 03:42:00,162.785,162.825,162.785,162.825,652600000.0
2007-11-19 03:43:00,162.825,162.845,162.81,162.845,1402799999.0
2007-11-19 03:44:00,162.845,162.855,162.845,162.855,638899995.0
2007-11-19 03:45:00,162.42,162.45,162.42,162.45,1109700010.0
2007-11-19 03:46:00,162.86,162.9,162.855,162.895,1109700010.0
2007-11-19 03:47:00,162.9,162.9,162.815,162.825,1345200002.0
2007-11-19 03:48:00,162.825,162.835,162.805,162.815,1048900025.0
2007-11-19 03:49:00,162.815,162.825,162.81,162.815,885200020.0
2007-11-19 03:50:00,162.815,162.835,162.815,162.83,187199997.0
2007-11-19 03:51:00,162.825,162.835,162.815,162.815,161200000.0
2007-11-19 03:52:00,162.82,162.82,162.775,162.805,532500001.0
2007-11-19 03:53:00,162.805,162.84,162.805,162.82,800300005.0
2007-11-19 03:54:00,162.815,162.82,162.81,162.815,143499999.0
2007-11-19 03:55:00,162.81,162.835,162.81,162.835,692199992.0
2007-11-19 03:56:00,162.5,162.52,162.49,162.51,1702700021.0
2007-11-19 03:57:00,162.865,162.865,162.835,162.86,1702700021.0
2007-11-19 03:58:00,162.86,162.865,162.815,162.825,1810800014.0
2007-11-19 03:59:00,162.825,162.825,162.785,162.785,1108600009.0
2007-11-19 04:00:00,162.795,162.8,162.77,162.785,953800000.0
2007-11-19 04:01:00,162.785,162.79,162.77,162.78,676399997.0
2007-11-19 04:02:00,162.785,162.805,162.775,162.785,681599993.0
2007-11-19 04:03:00,162.785,162.785,162.775,162.78,75800000.0
2007-11-19 04:04:00,162.775,162.785,162.77,162.785,351299999.0
2007-11-19 04:05:00,162.785,162.795,162.755,162.765,796399994.0
2007-11-19 04:06:00,162.765,162.775,162.74,162.75,838600003.0
2007-11-19 04:07:00,162.75,162.78,162.75,162.77,510399997.0
2007-11-19 04:08:00,162.77,162.775,162.765,162.775,125000003.0
2007-11-19 04:09:00,162.775,162.785,162.73,162.74,1047500000.0
2007-11-19 04:10:00,162.74,162.745,162.695,162.695,995600010.0
2007-11-19 04:11:00,162.695,162.7,162.64,162.65,1189199993.0
2007-11-19 04:12:00,162.65,162.685,162.64,162.67,365600000.0
2007-11-19 04:13:00,162.67,162.68,162.665,162.675,333299999.0
2007-11-19 04:14:00,162.68,162.7,162.67,162.685,172200000.0
2007-11-19 04:15:00,162.685,162.685,162.6,162.62,557100001.0
2007-11-19 04:16:00,162.62,162.62,162.575,162.58,643699998.0
2007-11-19 04:17:00,162.575,162.585,162.545,162.555,1221299997.0
2007-11-19 04:18:00,162.555,162.585,162.525,162.585,514299996.0
2007-11-19 04:19:00,162.22,162.24,162.22,162.22,1576800000.0
2007-11-19 04:20:00,162.21,162.22,162.11,162.12,1576800000.0
2007-11-19 04:21:00,162.11,162.13,162.02,162.02,1576800000.0
2007-11-19 04:22:00,162.0,162.01,161.94,161.98,1576800000.0
2007-11-19 04:23:00,161.99,162.07,161.98,162.07,1576800000.0
2007-11-19 04:24:00,162.55,162.555,162.545,162.555,1576800000.0
2007-11-19 04:25:00,162.06,162.06,162.01,162.03,1968300000.0
2007-11-19 04:26:00,162.04,162.07,162.04,162.05,1968300000.0
2007-11-19 04:27:00,162.06,162.12,162.05,162.1,1968300000.0
2007-11-19 04:28:00,162.09,162.13,162.09,162.13,1968300000.0
2007-11-19 04:29:00,162.12,162.12,162.12,162.12,1968300000.0
2007-11-19 04:30:00,162.11,162.14,162.11,162.13,1968300000.0
2007-11-19 04:31:00,162.12,162.14,162.12,162.13,1968300000.0
2007-11-19 04:32:00,162.14,162.16,162.13,162.16,1968300000.0
2007-11-19 04:33:00,162.17,162.17,162.15,162.15,1968300000.0
2007-11-19 04:34:00,162.16,162.17,162.15,162.16,1968300000.0
2007-11-19 04:35:00,162.18,162.18,162.18,162.18,1968300000.0
2007-11-19 04:36:00,162.425,162.425,162.395,162.395,1968300000.0
2007-11-19 04:37:00,162.13,162.14,162.1,162.11,1510400000.0
2007-11-19 04:38:00,162.09,162.11,162.07,162.08,1510400000.0
2007-11-19 04:39:00,162.09,162.09,162.07,162.07,1510400000.0
2007-11-19 04:40:00,162.08,162.11,162.08,162.09,1510400000.0
2007-11-19 04:41:00,162.11,162.11,162.07,162.07,1510400000.0
2007-11-19 04:42:00,162.365,162.4,162.365,162.395,1510400000.0
2007-11-19 04:43:00,162.07,162.08,162.06,162.07,1221500000.0
2007-11-19 04:44:00,162.08,162.1,162.08,162.08,1221500000.0
2007-11-19 04:45:00,162.09,162.09,162.08,162.09,1221500000.0
2007-11-19 04:46:00,162.11,162.12,162.08,162.11,1221500000.0
2007-11-19 04:47:00,162.1,162.11,162.08,162.1,1221500000.0
2007-11-19 04:48:00,162.11,162.11,162.09,162.1,1221500000.0
2007-11-19 04:50:00,162.11,162.13,162.1,162.13,1221500000.0
2007-11-19 04:51:00,162.505,162.515,162.505,162.51,1221500000.0
2007-11-19 04:52:00,162.515,162.525,162.495,162.495,1527300000.0
2007-11-19 04:53:00,162.21,162.24,162.21,162.23,662400000.0
2007-11-19 04:54:00,162.24,162.24,162.22,162.22,662400000.0
2007-11-19 04:55:00,162.51,162.52,162.485,162.515,662400000.0
2007-11-19 04:56:00,162.26,162.27,162.25,162.26,1706399999.0
2007-11-19 04:57:00,162.25,162.25,162.25,162.25,1706399999.0
2007-11-19 04:58:00,162.24,162.25,162.24,162.25,1706399999.0
2007-11-19 04:59:00,162.48,162.49,162.475,162.475,1706399999.0
2007-11-19 05:00:00,162.25,162.25,162.22,162.23,1107800000.0
2007-11-19 05:01:00,162.22,162.28,162.22,162.28,1107800000.0
2007-11-19 05:02:00,162.3,162.3,162.29,162.29,1107800000.0
2007-11-19 05:03:00,162.3,162.31,162.27,162.29,1107800000.0
2007-11-19 05:04:00,162.28,162.29,162.28,162.29,1107800000.0
2007-11-19 05:05:00,162.28,162.29,162.28,162.29,1107800000.0
2007-11-19 05:06:00,162.31,162.31,162.3,162.3,1107800000.0
2007-11-19 05:07:00,162.28,162.3,162.28,162.29,1107800000.0
2007-11-19 05:08:00,162.235,162.245,162.215,162.245,1107800000.0
2007-11-19 05:09:00,162.3,162.31,162.3,162.31,1413886695.0
2007-11-19 05:10:00,162.24,162.24,162.215,162.235,1413886695.0
2007-11-19 05:11:00,162.31,162.32,162.31,162.32,2108399996.0
2007-11-19 05:12:00,162.31,162.33,162.31,162.32,2108399996.0
2007-11-19 05:13:00,162.34,162.34,162.34,162.34,2108399996.0
2007-11-19 05:14:00,162.33,162.36,162.33,162.35,2108399996.0
2007-11-19 05:15:00,162.34,162.36,162.34,162.35,2108399996.0
2007-11-19 05:16:00,162.36,162.36,162.35,162.36,2108399996.0
2007-11-19 05:17:00,162.35,162.36,162.35,162.36,2108399996.0
2007-11-19 05:18:00,162.38,162.38,162.35,162.36,2108399996.0
2007-11-19 05:19:00,162.35,162.36,162.34,162.34,2108399996.0
2007-11-19 05:20:00,162.33,162.34,162.32,162.32,2108399996.0
2007-11-19 05:21:00,162.33,162.33,162.33,162.33,2108399996.0
2007-11-19 05:22:00,162.31,162.32,162.31,162.31,2108399996.0
2007-11-19 05:23:00,161.985,162.065,161.985,162.055,2108399996.0
2007-11-19 05:24:00,162.25,162.25,162.19,162.22,2020400000.0
2007-11-19 05:25:00,162.21,162.21,162.16,162.19,2020400000.0
2007-11-19 05:26:00,162.2,162.2,162.18,162.18,2020400000.0
2007-11-19 05:27:00,162.17,162.2,162.17,162.19,2020400000.0
2007-11-19 05:28:00,162.21,162.21,162.2,162.21,2020400000.0
2007-11-19 05:29:00,162.23,162.23,162.22,162.23,2020400000.0
2007-11-19 05:30:00,162.22,162.22,162.19,162.19,2020400000.0
2007-11-19 05:31:00,162.2,162.2,162.19,162.19,2020400000.0
2007-11-19 05:33:00,162.2,162.21,162.2,162.21,2020400000.0
2007-11-19 05:36:00,162.23,162.23,162.19,162.19,2020400000.0
2007-11-19 05:37:00,162.18,162.18,162.17,162.17,2020400000.0
2007-11-19 05:38:00,162.16,162.16,162.14,162.14,2020400000.0
2007-11-19 05:39:00,162.15,162.15,162.15,162.15,2020400000.0
2007-11-19 05:40:00,162.16,162.18,162.16,162.17,2020400000.0
2007-11-19 05:41:00,162.19,162.19,162.17,162.19,2020400000.0
2007-11-19 05:42:00,162.2,162.2,162.18,162.2,2020400000.0
2007-11-19 05:44:00,162.21,162.23,162.2,162.23,2020400000.0
2007-11-19 05:45:00,162.21,162.24,162.21,162.23,2020400000.0
2007-11-19 05:46:00,162.25,162.25,162.23,162.24,2020400000.0
2007-11-19 05:47:00,162.23,162.24,162.23,162.23,2020400000.0
2007-11-19 05:48:00,162.24,162.24,162.22,162.23,2020400000.0
2007-11-19 05:49:00,162.22,162.22,162.2,162.21,2020400000.0
2007-11-19 05:50:00,162.2,162.21,162.2,162.21,2020400000.0
2007-11-19 05:51:00,162.2,162.21,162.19,162.19,2020400000.0
2007-11-19 05:52:00,162.2,162.2,162.19,162.2,2020400000.0
2007-11-19 05:53:00,162.18,162.19,162.18,162.19,2020400000.0
2007-11-19 05:55:00,162.18,162.18,162.17,162.18,2020400000.0
2007-11-19 05:56:00,162.17,162.19,162.17,162.19,2020400000.0
2007-11-19 05:57:00,162.18,162.19,162.17,162.18,2020400000.0
2007-11-19 05:58:00,162.17,162.18,162.14,162.14,2020400000.0
2007-11-19 05:59:00,162.13,162.14,162.11,162.11,2020400000.0
2007-11-19 06:00:00,162.12,162.18,162.11,162.14,2020400000.0
2007-11-19 06:01:00,162.12,162.15,162.11,162.14,2020400000.0
2007-11-19 06:02:00,162.13,162.13,162.12,162.12,2020400000.0
2007-11-19 06:03:00,162.13,162.13,162.11,162.11,2020400000.0
2007-11-19 06:04:00,162.1,162.1,162.08,162.09,2020400000.0
2007-11-19 06:05:00,162.08,162.08,162.06,162.07,2020400000.0
2007-11-19 06:06:00,162.09,162.09,162.06,162.08,2020400000.0
2007-11-19 06:07:00,162.09,162.1,162.08,162.08,2020400000.0
2007-11-19 06:08:00,162.07,162.07,162.06,162.06,2020400000.0
2007-11-19 06:09:00,162.285,162.335,162.285,162.335,2020400000.0
2007-11-19 06:10:00,162.09,162.1,162.08,162.08,1628800000.0
2007-11-19 06:11:00,162.335,162.335,162.335,162.335,1628800000.0
2007-11-19 06:12:00,162.335,162.345,162.325,162.335,1998400000.0
2007-11-19 06:13:00,162.335,162.355,162.335,162.34,2003399998.0
2007-11-19 06:14:00,162.345,162.355,162.335,162.345,1960599996.0
2007-11-19 06:15:00,162.345,162.365,162.34,162.365,1715100000.0
2007-11-19 06:16:00,162.11,162.16,162.11,162.16,1972400000.0
2007-11-19 06:17:00,162.17,162.17,162.15,162.15,1972400000.0
2007-11-19 06:18:00,162.14,162.14,162.14,162.14,1972400000.0
2007-11-19 06:19:00,162.12,162.15,162.12,162.13,1972400000.0
2007-11-19 06:20:00,162.345,162.345,162.325,162.325,1972400000.0
2007-11-19 06:21:00,162.11,162.11,162.07,162.07,1815000000.0
2007-11-19 06:22:00,162.08,162.08,162.02,162.02,1815000000.0
2007-11-19 06:23:00,162.03,162.03,162.02,162.03,1815000000.0
2007-11-19 06:24:00,162.02,162.02,162.0,162.0,1815000000.0
2007-11-19 06:25:00,162.22,162.225,162.175,162.195,1815000000.0
2007-11-19 06:26:00,161.91,161.92,161.91,161.91,1629400000.0
2007-11-19 06:27:00,161.87,161.89,161.85,161.85,1629400000.0
2007-11-19 06:28:00,161.84,161.84,161.73,161.81,1629400000.0
2007-11-19 06:29:00,161.82,161.94,161.81,161.94,1629400000.0
2007-11-19 06:30:00,161.93,162.02,161.92,162.02,1629400000.0
2007-11-19 06:31:00,162.205,162.215,162.195,162.205,1629400000.0
2007-11-19 06:32:00,162.205,162.205,162.195,162.195,1316100000.0
2007-11-19 06:33:00,162.09,162.09,162.06,162.06,1526900000.0
2007-11-19 06:34:00,162.05,162.05,162.02,162.02,1526900000.0
2007-11-19 06:35:00,162.03,162.04,162.01,162.01,1526900000.0
2007-11-19 06:36:00,162.02,162.07,162.02,162.07,1526900000.0
2007-11-19 06:37:00,162.09,162.13,162.08,162.13,1526900000.0
2007-11-19 06:38:00,162.14,162.16,162.12,162.13,1526900000.0
2007-11-19 06:39:00,162.15,162.155,162.145,162.155,1526900000.0
2007-11-19 06:40:00,162.155,162.195,162.145,162.185,2096600000.0
2007-11-19 06:41:00,162.13,162.13,162.09,162.11,1702800001.0
2007-11-19 06:42:00,162.1,162.14,162.1,162.14,1702800001.0
2007-11-19 06:43:00,162.13,162.14,162.12,162.14,1702800001.0
2007-11-19 06:44:00,162.15,162.16,162.13,162.13,1702800001.0
2007-11-19 06:45:00,162.225,162.245,162.22,162.235,1702800001.0
2007-11-19 06:46:00,162.15,162.16,162.14,162.16,1271700000.0
2007-11-19 06:47:00,162.14,162.16,162.14,162.16,1271700000.0
2007-11-19 06:48:00,162.15,162.15,162.15,162.15,1271700000.0
2007-11-19 06:49:00,162.14,162.14,162.11,162.12,1271700000.0
2007-11-19 06:50:00,162.11,162.12,162.06,162.06,1271700000.0
2007-11-19 06:51:00,162.05,162.05,162.0,162.0,1271700000.0
2007-11-19 06:52:00,161.98,161.99,161.96,161.97,1271700000.0
2007-11-19 06:53:00,161.98,161.98,161.95,161.96,1271700000.0
2007-11-19 06:54:00,161.97,162.02,161.97,162.01,1271700000.0
2007-11-19 06:55:00,162.0,162.02,161.98,162.02,1271700000.0
2007-11-19 06:56:00,162.04,162.06,162.01,162.04,1271700000.0
2007-11-19 06:57:00,162.02,162.06,162.02,162.04,1271700000.0
2007-11-19 06:58:00,162.03,162.04,161.98,162.02,1271700000.0
2007-11-19 06:59:00,162.145,162.145,162.125,162.125,1271700000.0
2007-11-19 07:00:00,162.125,162.185,162.115,162.135,1271699999.0
2007-11-19 07:01:00,162.135,162.165,162.125,162.145,1871300001.0
2007-11-19 07:02:00,162.03,162.11,162.03,162.1,1900900000.0
2007-11-19 07:03:00,162.09,162.1,162.07,162.08,1900900000.0
2007-11-19 07:04:00,162.07,162.11,162.07,162.09,1900900000.0
2007-11-19 07:05:00,162.1,162.1,162.07,162.08,1900900000.0
2007-11-19 07:06:00,162.09,162.1,162.08,162.08,1900900000.0
2007-11-19 07:07:00,162.07,162.08,162.04,162.04,1900900000.0
2007-11-19 07:08:00,162.06,162.06,162.02,162.04,1900900000.0
2007-11-19 07:09:00,162.02,162.05,162.01,162.04,1900900000.0
2007-11-19 07:10:00,162.06,162.07,162.03,162.06,1900900000.0
2007-11-19 07:11:00,162.095,162.105,162.085,162.1,1900900000.0
2007-11-19 07:12:00,162.1,162.115,162.09,162.095,1808900000.0
2007-11-19 07:13:00,162.07,162.08,162.05,162.06,1728800000.0
2007-11-19 07:14:00,162.05,162.08,162.03,162.07,1728800000.0
2007-11-19 07:15:00,162.095,162.135,162.095,162.12,1728800000.0
2007-11-19 07:16:00,162.12,162.175,162.11,162.16,1525600000.0
2007-11-19 07:17:00,162.165,162.175,162.15,162.16,1765400002.0
2007-11-19 07:18:00,162.01,162.06,162.01,162.05,1140100006.0
2007-11-19 07:19:00,162.06,162.07,162.05,162.07,1140100006.0
2007-11-19 07:20:00,162.06,162.09,162.06,162.09,1140100006.0
2007-11-19 07:21:00,162.08,162.13,162.08,162.13,1140100006.0
2007-11-19 07:22:00,162.12,162.14,162.11,162.14,1140100006.0
2007-11-19 07:23:00,162.15,162.17,162.14,162.16,1140100006.0
2007-11-19 07:24:00,162.15,162.23,162.15,162.21,1140100006.0
2007-11-19 07:25:00,162.2,162.21,162.18,162.19,1140100006.0
2007-11-19 07:26:00,162.2,162.2,162.18,162.19,1140100006.0
2007-11-19 07:27:00,162.2,162.22,162.2,162.21,1140100006.0
2007-11-19 07:28:00,162.19,162.2,162.18,162.19,1140100006.0
2007-11-19 07:29:00,162.18,162.2,162.15,162.16,1140100006.0
2007-11-19 07:30:00,162.15,162.16,162.11,162.12,1140100006.0
2007-11-19 07:31:00,162.13,162.14,162.11,162.14,1140100006.0
2007-11-19 07:32:00,162.16,162.16,162.14,162.16,1140100006.0
2007-11-19 07:33:00,162.18,162.2,162.15,162.19,1140100006.0
2007-11-19 07:34:00,162.18,162.19,162.15,162.19,1140100006.0
2007-11-19 07:35:00,162.18,162.18,162.17,162.18,1140100006.0
2007-11-19 07:36:00,162.17,162.18,162.13,162.13,1140100006.0
2007-11-19 07:37:00,162.12,162.12,162.05,162.06,1140100006.0
2007-11-19 07:38:00,162.05,162.07,162.04,162.04,1140100006.0
2007-11-19 07:39:00,162.03,162.03,162.01,162.03,1140100006.0
2007-11-19 07:40:00,162.02,162.04,162.02,162.02,1140100006.0
2007-11-19 07:41:00,162.03,162.05,162.02,162.03,1140100006.0
2007-11-19 07:42:00,162.02,162.03,162.02,162.03,1140100006.0
2007-11-19 07:43:00,162.02,162.03,162.0,162.0,1140100006.0
2007-11-19 07:44:00,162.01,162.04,162.0,162.04,1140100006.0
2007-11-19 07:45:00,162.125,162.145,162.125,162.135,1140100006.0
2007-11-19 07:46:00,162.01,162.04,162.01,162.03,652800005.0
2007-11-19 07:47:00,162.02,162.04,162.0,162.0,652800005.0
2007-11-19 07:48:00,162.155,162.155,162.135,162.145,652800005.0
2007-11-19 07:49:00,162.145,162.145,162.095,162.115,1167700002.0
2007-11-19 07:50:00,162.115,162.125,162.065,162.065,1010600005.0
2007-11-19 07:51:00,162.065,162.065,161.995,161.995,1126099996.0
2007-11-19 07:52:00,161.995,162.005,161.975,161.975,998400004.0
2007-11-19 07:53:00,161.975,161.985,161.955,161.965,1198600010.0
2007-11-19 07:54:00,161.965,162.025,161.965,162.005,1096299990.0
2007-11-19 07:55:00,162.015,162.035,161.985,162.035,611899998.0
2007-11-19 07:56:00,162.035,162.065,162.005,162.035,1306799999.0
2007-11-19 07:57:00,162.035,162.055,162.015,162.045,1583099997.0
2007-11-19 07:58:00,162.045,162.045,161.985,162.025,921599989.0
2007-11-19 07:59:00,162.025,162.055,162.005,162.055,1820500000.0
2007-11-19 08:00:00,162.08,162.1,162.07,162.09,2078700006.0
2007-11-19 08:01:00,162.035,162.035,161.985,162.015,2078700006.0
2007-11-19 08:02:00,162.09,162.13,162.09,162.13,1655399993.0
2007-11-19 08:03:00,162.095,162.125,162.075,162.085,1655399993.0
2007-11-19 08:04:00,162.085,162.125,162.075,162.085,1866799992.0
2007-11-19 08:05:00,162.075,162.105,162.075,162.085,2033900011.0
2007-11-19 08:06:00,162.085,162.105,162.075,162.075,483499997.0
2007-11-19 08:07:00,162.065,162.075,162.025,162.035,1727100002.0
2007-11-19 08:08:00,162.035,162.035,161.995,162.015,1983600002.0
2007-11-19 08:09:00,162.07,162.08,162.04,162.04,1413699996.0
2007-11-19 08:10:00,162.03,162.03,161.97,161.98,1413699996.0
2007-11-19 08:11:00,162.035,162.085,162.035,162.085,1413699996.0
2007-11-19 08:12:00,162.075,162.085,162.055,162.075,1257050007.0
2007-11-19 08:13:00,162.065,162.075,162.035,162.045,1797700001.0
2007-11-19 08:14:00,162.045,162.055,162.025,162.035,1885499991.0
2007-11-19 08:15:00,162.035,162.055,162.035,162.045,604699999.0
2007-11-19 08:16:00,162.045,162.045,162.005,162.015,1312300009.0
2007-11-19 08:17:00,162.035,162.045,162.025,162.045,374000000.0
2007-11-19 08:18:00,161.77,161.79,161.77,161.78,1696499994.0
2007-11-19 08:19:00,162.055,162.075,162.025,162.055,1696499994.0
2007-11-19 08:20:00,162.055,162.095,162.055,162.075,444299992.0
2007-11-19 08:21:00,162.075,162.135,162.065,162.125,1543799992.0
2007-11-19 08:22:00,161.86,161.86,161.85,161.86,1952699987.0
2007-11-19 08:23:00,162.135,162.175,162.135,162.175,1952699987.0
2007-11-19 08:24:00,161.95,161.95,161.86,161.91,1526300012.0
2007-11-19 08:25:00,161.9,161.92,161.9,161.92,1526300012.0
2007-11-19 08:26:00,162.205,162.215,162.185,162.205,1526300012.0
2007-11-19 08:27:00,162.205,162.205,162.195,162.195,1402499976.0
2007-11-19 08:28:00,162.195,162.205,162.165,162.195,1728199999.0
2007-11-19 08:29:00,161.94,161.96,161.93,161.94,1998700003.0
2007-11-19 08:30:00,162.155,162.155,162.105,162.115,1998700003.0
2007-11-19 08:31:00,162.125,162.155,162.115,162.155,811100000.0
2007-11-19 08:32:00,162.155,162.165,162.145,162.155,1874200022.0
2007-11-19 08:33:00,162.155,162.195,162.155,162.195,1161600005.0
2007-11-19 08:34:00,162.195,162.195,162.155,162.175,1192399999.0
2007-11-19 08:35:00,162.185,162.195,162.165,162.165,807200003.0
2007-11-19 08:36:00,162.175,162.195,162.125,162.145,595800001.0
2007-11-19 08:37:00,162.145,162.145,162.065,162.065,1359099989.0
2007-11-19 08:38:00,162.065,162.085,162.035,162.035,1180600001.0
2007-11-19 08:39:00,162.035,162.035,162.005,162.015,672700000.0
2007-11-19 08:40:00,162.015,162.035,162.015,162.015,1111499984.0
2007-11-19 08:41:00,162.015,162.035,161.995,162.025,1058199995.0
2007-11-19 08:42:00,162.015,162.025,162.015,162.025,333600000.0
2007-11-19 08:43:00,162.025,162.035,162.005,162.015,156000003.0
2007-11-19 08:44:00,162.015,162.045,161.985,162.035,944599998.0
2007-11-19 08:45:00,162.035,162.035,162.005,162.015,789100005.0
2007-11-19 08:46:00,161.995,162.045,161.995,162.015,1511300001.0
2007-11-19 08:47:00,162.015,162.035,161.995,162.005,1168899995.0
2007-11-19 08:48:00,161.98,162.05,161.98,162.01,1194499999.0
2007-11-19 08:49:00,162.005,162.015,161.995,162.005,1194499999.0
2007-11-19 08:50:00,162.005,162.055,162.005,162.025,1395000004.0
2007-11-19 08:51:00,162.025,162.045,162.025,162.045,716600002.0
2007-11-19 08:52:00,162.045,162.055,162.045,162.045,456300000.0
2007-11-19 08:53:00,162.045,162.065,162.045,162.045,987200001.0
2007-11-19 08:54:00,162.045,162.055,162.035,162.055,604300000.0
2007-11-19 08:55:00,162.055,162.055,162.045,162.045,563200000.0
2007-11-19 08:56:00,162.055,162.065,162.045,162.065,562100000.0
2007-11-19 08:57:00,162.065,162.075,162.045,162.075,1588900002.0
2007-11-19 08:58:00,162.075,162.095,162.075,162.095,376500000.0
2007-11-19 08:59:00,162.095,162.125,162.075,162.115,1414900008.0
2007-11-19 09:00:00,162.115,162.115,162.075,162.095,1844400006.0
2007-11-19 09:01:00,162.095,162.125,162.095,162.125,220800000.0
2007-11-19 09:02:00,162.125,162.135,162.125,162.125,147200000.0
2007-11-19 09:03:00,162.135,162.135,162.115,162.115,8000000.0
2007-11-19 09:04:00,162.125,162.145,162.115,162.135,727300010.0
2007-11-19 09:05:00,162.135,162.135,162.075,162.085,1097300003.0
2007-11-19 09:06:00,162.085,162.115,162.085,162.105,844300004.0
2007-11-19 09:07:00,162.105,162.115,162.085,162.105,917299999.0
2007-11-19 09:08:00,162.105,162.115,162.075,162.075,495999997.0
2007-11-19 09:09:00,162.075,162.085,162.045,162.045,600099994.0
2007-11-19 09:10:00,162.045,162.045,161.985,161.985,707999999.0
2007-11-19 09:11:00,161.985,161.995,161.965,161.965,220200000.0
2007-11-19 09:12:00,161.955,161.965,161.845,161.855,2109600006.0
2007-11-19 09:13:00,161.92,161.97,161.91,161.97,1215999999.0
2007-11-19 09:14:00,161.96,162.01,161.94,162.01,1215999999.0
2007-11-19 09:15:00,162.0,162.02,161.98,162.0,1215999999.0
2007-11-19 09:16:00,161.715,161.72,161.685,161.705,1215999999.0
2007-11-19 09:17:00,161.71,161.785,161.71,161.775,961400002.0
2007-11-19 09:18:00,161.78,161.795,161.77,161.785,853650002.0
2007-11-19 09:19:00,161.78,161.825,161.765,161.825,479200004.0
2007-11-19 09:20:00,161.825,161.855,161.825,161.835,260000000.0
2007-11-19 09:21:00,161.835,161.855,161.815,161.845,557500002.0
2007-11-19 09:22:00,161.845,161.885,161.845,161.885,503700001.0
2007-11-19 09:23:00,161.885,161.98,161.875,161.965,1471399993.0
2007-11-19 09:24:00,161.97,161.97,161.875,161.93,1957400009.0
2007-11-19 09:25:00,161.925,161.94,161.915,161.935,784499999.0
2007-11-19 09:26:00,161.935,161.94,161.905,161.925,778800000.0
2007-11-19 09:27:00,161.925,161.925,161.905,161.92,690599996.0
2007-11-19 09:28:00,161.925,161.965,161.925,161.955,349399999.0
2007-11-19 09:29:00,161.955,161.985,161.945,161.96,907299991.0
2007-11-19 09:30:00,161.955,161.97,161.925,161.945,1106600005.0
2007-11-19 09:31:00,161.935,161.945,161.925,161.935,365700004.0
2007-11-19 09:32:00,161.935,161.965,161.935,161.965,325300000.0
2007-11-19 09:33:00,161.965,161.985,161.96,161.97,266900000.0
2007-11-19 09:34:00,161.97,162.065,161.97,162.045,1119799989.0
2007-11-19 09:35:00,162.045,162.065,162.01,162.03,1198599995.0
2007-11-19 09:36:00,162.03,162.035,161.96,161.96,612200000.0
2007-11-19 09:37:00,161.96,162.03,161.92,162.03,602200000.0
2007-11-19 09:38:00,162.03,162.08,162.03,162.06,460900000.0
2007-11-19 09:39:00,162.06,162.07,161.97,161.98,822499997.0
2007-11-19 09:40:00,161.98,162.02,161.98,162.01,601200000.0
2007-11-19 09:41:00,162.015,162.05,162.0,162.035,508000000.0
2007-11-19 09:42:00,162.035,162.04,161.995,162.035,699399999.0
2007-11-19 09:43:00,162.04,162.07,162.02,162.03,555900000.0
2007-11-19 09:44:00,162.05,162.05,162.0,162.02,726700000.0
2007-11-19 09:45:00,162.02,162.02,161.92,161.93,623599999.0
2007-11-19 09:46:00,161.92,161.96,161.91,161.95,751500000.0
2007-11-19 09:47:00,161.95,162.025,161.95,162.02,632599998.0
2007-11-19 09:48:00,162.015,162.08,162.01,162.025,625200001.0
2007-11-19 09:49:00,162.025,162.035,161.98,162.015,774999997.0
2007-11-19 09:50:00,162.015,162.03,161.98,161.985,483200000.0
2007-11-19 09:51:00,161.98,162.01,161.98,162.0,861000002.0
2007-11-19 09:52:00,162.01,162.09,162.0,162.08,1151100000.0
2007-11-19 09:53:00,162.08,162.145,162.07,162.125,731600003.0
2007-11-19 09:54:00,162.13,162.15,162.12,162.12,434199999.0
2007-11-19 09:55:00,162.12,162.125,162.09,162.1,832900001.0
2007-11-19 09:56:00,162.105,162.135,162.095,162.12,771600000.0
2007-11-19 09:57:00,162.12,162.12,162.065,162.09,771099999.0
2007-11-19 09:58:00,162.085,162.115,162.08,162.105,774899998.0
2007-11-19 09:59:00,162.095,162.105,162.065,162.1,516699996.0
2007-11-19 10:00:00,162.105,162.11,161.99,161.99,894399998.0
2007-11-19 10:01:00,161.99,162.0,161.93,161.93,928300001.0
2007-11-19 10:02:00,161.93,161.945,161.775,161.775,882599999.0
2007-11-19 10:03:00,161.765,161.82,161.75,161.82,1149799996.0
2007-11-19 10:04:00,161.82,161.83,161.755,161.77,1292300000.0
2007-11-19 10:05:00,161.77,161.825,161.77,161.815,1139799999.0
2007-11-19 10:06:00,161.815,161.835,161.795,161.82,659300000.0
2007-11-19 10:07:00,161.825,161.85,161.815,161.845,505100000.0
2007-11-19 10:08:00,161.85,161.94,161.825,161.875,1092100002.0
2007-11-19 10:09:00,161.875,161.875,161.815,161.82,650700000.0
2007-11-19 10:10:00,161.82,161.895,161.815,161.885,1560800000.0
2007-11-19 10:11:00,161.885,161.9,161.845,161.875,1648200007.0
2007-11-19 10:12:00,161.875,161.935,161.865,161.925,1118700000.0
2007-11-19 10:13:00,161.925,161.99,161.925,161.99,698100002.0
2007-11-19 10:14:00,161.99,162.03,161.96,162.03,1394899998.0
2007-11-19 10:15:00,162.025,162.035,162.0,162.02,1213700000.0
2007-11-19 10:16:00,162.02,162.02,161.885,161.89,1027400003.0
2007-11-19 10:17:00,161.895,161.905,161.875,161.885,884600002.0
2007-11-19 10:18:00,161.885,161.965,161.885,161.925,1089599989.0
2007-11-19 10:19:00,161.925,161.945,161.925,161.925,969500001.0
2007-11-19 10:20:00,161.935,161.96,161.915,161.95,1260000002.0
2007-11-19 10:21:00,161.95,161.965,161.915,161.92,1154099999.0
2007-11-19 10:22:00,161.92,161.93,161.875,161.885,1085500009.0
2007-11-19 10:23:00,161.885,161.905,161.845,161.895,1795099993.0
2007-11-19 10:24:00,161.9,161.91,161.845,161.845,1261800001.0
2007-11-19 10:25:00,161.85,161.865,161.825,161.86,1835100002.0
2007-11-19 10:26:00,161.78,161.81,161.74,161.74,1576499997.0
2007-11-19 10:27:00,161.86,161.92,161.855,161.915,1576499997.0
2007-11-19 10:28:00,161.91,161.92,161.885,161.895,1447400000.0
2007-11-19 10:29:00,161.885,161.91,161.885,161.91,490899995.0
2007-11-19 10:30:00,161.73,161.74,161.67,161.7,678499993.0
2007-11-19 10:31:00,161.885,161.885,161.845,161.855,678499993.0
2007-11-19 10:32:00,161.855,161.865,161.845,161.85,496000002.0
2007-11-19 10:33:00,161.855,161.885,161.825,161.875,1952100007.0
2007-11-19 10:34:00,161.88,161.91,161.865,161.885,675000002.0
2007-11-19 10:35:00,161.885,161.895,161.81,161.835,1035300001.0
2007-11-19 10:36:00,161.835,161.845,161.775,161.795,1242600002.0
2007-11-19 10:37:00,161.795,161.805,161.755,161.77,1324000003.0
2007-11-19 10:38:00,161.77,161.795,161.755,161.765,1222300003.0
2007-11-19 10:39:00,161.765,161.8,161.755,161.79,921099995.0
2007-11-19 10:40:00,161.79,161.86,161.775,161.85,1067300004.0
2007-11-19 10:41:00,161.855,161.92,161.855,161.885,464200001.0
2007-11-19 10:42:00,161.89,161.925,161.87,161.895,1617999999.0
2007-11-19 10:43:00,161.905,161.97,161.905,161.955,945699997.0
2007-11-19 10:44:00,161.955,161.98,161.9,161.915,1008699997.0
2007-11-19 10:45:00,161.915,161.965,161.9,161.96,418400000.0
2007-11-19 10:46:00,161.96,161.96,161.895,161.915,1108299996.0
2007-11-19 10:47:00,161.915,161.935,161.865,161.89,1049700000.0
2007-11-19 10:48:00,161.89,161.96,161.89,161.95,784100000.0
2007-11-19 10:49:00,161.95,161.99,161.945,161.98,799799999.0
2007-11-19 10:50:00,161.98,162.015,161.98,162.01,507600000.0
2007-11-19 10:51:00,162.01,162.02,161.985,162.0,1014499994.0
2007-11-19 10:52:00,162.0,162.005,161.96,161.97,723800000.0
2007-11-19 10:53:00,161.97,161.985,161.95,161.96,460000000.0
2007-11-19 10:54:00,161.96,161.985,161.955,161.98,1041199992.0
2007-11-19 10:55:00,161.98,161.98,161.895,161.92,1358799998.0
2007-11-19 10:56:00,161.92,161.955,161.905,161.91,1284699988.0
2007-11-19 10:57:00,161.91,161.92,161.895,161.91,966450000.0
2007-11-19 10:58:00,161.91,161.915,161.815,161.825,1257899992.0
2007-11-19 10:59:00,161.83,161.845,161.78,161.78,1717699998.0
2007-11-19 11:00:00,161.78,161.795,161.77,161.795,927899997.0
2007-11-19 11:01:00,161.795,161.84,161.795,161.815,1206099991.0
2007-11-19 11:02:00,161.82,161.92,161.815,161.9,1073799999.0
2007-11-19 11:03:00,161.9,161.9,161.855,161.87,641699998.0
2007-11-19 11:04:00,161.865,161.88,161.84,161.86,796900000.0
2007-11-19 11:05:00,161.86,161.89,161.86,161.89,551000000.0
2007-11-19 11:06:00,161.89,161.9,161.865,161.88,816999999.0
2007-11-19 11:07:00,161.88,161.89,161.865,161.88,946699999.0
2007-11-19 11:08:00,161.88,161.89,161.845,161.86,741100000.0
2007-11-19 11:09:00,161.865,161.89,161.86,161.86,507700001.0
2007-11-19 11:10:00,161.86,161.88,161.845,161.865,474000000.0
2007-11-19 11:11:00,161.87,161.875,161.825,161.825,839300004.0
2007-11-19 11:12:00,161.83,161.835,161.765,161.775,588799999.0
2007-11-19 11:13:00,161.78,161.78,161.72,161.725,543800000.0
2007-11-19 11:14:00,161.725,161.735,161.645,161.665,972899996.0
2007-11-19 11:15:00,161.47,161.5,161.47,161.48,309900000.0
2007-11-19 11:16:00,161.725,161.825,161.72,161.815,309900000.0
2007-11-19 11:17:00,161.815,161.865,161.805,161.865,799199998.0
2007-11-19 11:18:00,161.865,161.865,161.815,161.825,1001799998.0
2007-11-19 11:19:00,161.83,161.835,161.785,161.805,864449993.0
2007-11-19 11:20:00,161.805,161.81,161.785,161.795,795700009.0
2007-11-19 11:21:00,161.795,161.805,161.78,161.8,1335249996.0
2007-11-19 11:22:00,161.8,161.81,161.79,161.805,744000003.0
2007-11-19 11:23:00,161.805,161.82,161.8,161.82,228000003.0
2007-11-19 11:24:00,161.82,161.85,161.815,161.825,703600001.0
2007-11-19 11:25:00,161.825,161.825,161.795,161.795,610200001.0
2007-11-19 11:26:00,161.8,161.83,161.755,161.765,981500001.0
2007-11-19 11:27:00,161.755,161.78,161.685,161.78,957300005.0
2007-11-19 11:28:00,161.785,161.8,161.7,161.76,650500002.0
2007-11-19 11:29:00,161.76,161.775,161.735,161.755,1265200008.0
2007-11-19 11:30:00,161.765,161.765,161.685,161.72,1765500008.0
2007-11-19 11:31:00,161.72,161.725,161.69,161.695,826899985.0
2007-11-19 11:32:00,161.695,161.735,161.645,161.65,746000001.0
2007-11-19 11:33:00,161.645,161.725,161.645,161.705,1262400006.0
2007-11-19 11:34:00,161.695,161.74,161.695,161.74,674700001.0
2007-11-19 11:35:00,161.735,161.79,161.715,161.735,1785700004.0
2007-11-19 11:36:00,161.735,161.77,161.72,161.72,1351300003.0
2007-11-19 11:37:00,161.72,161.745,161.715,161.74,711900000.0
2007-11-19 11:38:00,161.745,161.78,161.735,161.76,1663000000.0
2007-11-19 11:39:00,161.76,161.775,161.72,161.72,673100004.0
2007-11-19 11:40:00,161.725,161.735,161.68,161.695,1365249995.0
2007-11-19 11:41:00,161.695,161.695,161.655,161.67,792800000.0
2007-11-19 11:42:00,161.67,161.685,161.615,161.615,1541599997.0
2007-11-19 11:43:00,161.615,161.615,161.485,161.505,1533000007.0
2007-11-19 11:44:00,161.505,161.605,161.5,161.6,2026700007.0
2007-11-19 11:45:00,161.61,161.615,161.545,161.56,1997200011.0
2007-11-19 11:46:00,161.56,161.58,161.545,161.58,924800002.0
2007-11-19 11:47:00,161.58,161.65,161.58,161.625,1003100000.0
2007-11-19 11:48:00,161.625,161.69,161.605,161.69,1538799995.0
2007-11-19 11:49:00,161.68,161.68,161.615,161.63,605500000.0
2007-11-19 11:50:00,161.63,161.635,161.59,161.6,533900001.0
2007-11-19 11:51:00,161.6,161.65,161.595,161.605,623099997.0
2007-11-19 11:52:00,161.605,161.62,161.545,161.56,991299998.0
2007-11-19 11:53:00,161.56,161.565,161.495,161.515,1066000003.0
2007-11-19 11:54:00,161.515,161.525,161.485,161.52,1540300004.0
2007-11-19 11:55:00,161.52,161.52,161.485,161.495,586399999.0
2007-11-19 11:56:00,161.495,161.52,161.485,161.51,1482749974.0
2007-11-19 11:57:00,161.51,161.565,161.505,161.55,1289499996.0
2007-11-19 11:58:00,161.55,161.565,161.515,161.525,1699199986.0
2007-11-19 11:59:00,161.53,161.57,161.515,161.555,763900001.0
2007-11-19 12:00:00,161.55,161.56,161.485,161.5,1035000001.0
2007-11-19 12:01:00,161.5,161.515,161.425,161.435,1807099998.0
2007-11-19 12:02:00,161.43,161.45,161.4,161.44,1716400006.0
2007-11-19 12:03:00,161.44,161.49,161.425,161.48,1380500003.0
2007-11-19 12:04:00,161.48,161.48,161.465,161.475,687799996.0
2007-11-19 12:05:00,161.475,161.48,161.47,161.48,1213400010.0
2007-11-19 12:06:00,161.48,161.48,161.45,161.46,1692000034.0
2007-11-19 12:07:00,161.26,161.26,161.18,161.25,1465999997.0
2007-11-19 12:08:00,161.26,161.36,161.25,161.36,1465999997.0
2007-11-19 12:09:00,161.32,161.33,161.26,161.29,1465999997.0
2007-11-19 12:10:00,161.37,161.41,161.34,161.38,1889500000.0
2007-11-19 12:11:00,161.33,161.4,161.315,161.4,1889500000.0
2007-11-19 12:12:00,161.4,161.41,161.36,161.405,2067000001.0
2007-11-19 12:13:00,161.405,161.47,161.4,161.435,1822000015.0
2007-11-19 12:14:00,161.44,161.47,161.42,161.46,1627999990.0
2007-11-19 12:15:00,161.46,161.5,161.45,161.49,1801399988.0
2007-11-19 12:16:00,161.49,161.51,161.47,161.5,1105599991.0
2007-11-19 12:17:00,161.5,161.5,161.44,161.48,997999999.0
2007-11-19 12:18:00,161.48,161.51,161.47,161.5,1248099993.0
2007-11-19 12:19:00,161.5,161.5,161.46,161.495,1358399996.0
2007-11-19 12:20:00,161.495,161.54,161.48,161.52,1624300003.0
2007-11-19 12:21:00,161.52,161.54,161.52,161.52,540000001.0
2007-11-19 12:22:00,161.52,161.56,161.52,161.54,1296799997.0
2007-11-19 12:23:00,161.54,161.54,161.51,161.53,1490499985.0
2007-11-19 12:24:00,161.525,161.54,161.51,161.53,797399994.0
2007-11-19 12:25:00,161.53,161.53,161.445,161.45,1672200002.0
2007-11-19 12:26:00,161.45,161.48,161.43,161.47,1289000000.0
2007-11-19 12:27:00,161.49,161.59,161.47,161.57,1931199995.0
2007-11-19 12:28:00,161.57,161.6,161.55,161.59,1632100001.0
2007-11-19 12:29:00,161.59,161.59,161.555,161.555,1724299988.0
2007-11-19 12:30:00,161.56,161.56,161.495,161.55,997299996.0
2007-11-19 12:31:00,161.54,161.55,161.52,161.54,1653399983.0
2007-11-19 12:32:00,161.54,161.65,161.53,161.63,1052699996.0
2007-11-19 12:33:00,161.63,161.73,161.605,161.73,1398699995.0
2007-11-19 12:34:00,161.73,161.73,161.69,161.71,1728500002.0
2007-11-19 12:35:00,161.71,161.72,161.615,161.65,1401300000.0
2007-11-19 12:36:00,161.65,161.68,161.6,161.61,1343799995.0
2007-11-19 12:37:00,161.605,161.63,161.59,161.63,1029999996.0
2007-11-19 12:38:00,161.63,161.66,161.625,161.64,1196499979.0
2007-11-19 12:39:00,161.635,161.65,161.63,161.64,694799997.0
2007-11-19 12:40:00,161.64,161.65,161.63,161.64,687200000.0
2007-11-19 12:41:00,161.64,161.65,161.63,161.64,1126100001.0
2007-11-19 12:42:00,161.64,161.65,161.595,161.61,1381399999.0
2007-11-19 12:43:00,161.61,161.615,161.57,161.6,1255699998.0
2007-11-19 12:44:00,161.61,161.65,161.59,161.615,1383199995.0
2007-11-19 12:45:00,161.61,161.64,161.595,161.64,1616200009.0
2007-11-19 12:46:00,161.635,161.65,161.61,161.63,964600007.0
2007-11-19 12:47:00,161.63,161.65,161.63,161.65,666400004.0
2007-11-19 12:48:00,161.64,161.65,161.625,161.63,1318299999.0
2007-11-19 12:49:00,161.63,161.66,161.615,161.62,1086700000.0
2007-11-19 12:50:00,161.61,161.64,161.6,161.63,1337600000.0
2007-11-19 12:51:00,161.63,161.64,161.62,161.63,643200003.0
2007-11-19 12:52:00,161.63,161.63,161.59,161.59,1184399998.0
2007-11-19 12:53:00,161.59,161.63,161.57,161.63,1133099997.0
2007-11-19 12:54:00,161.63,161.66,161.63,161.66,888000000.0
2007-11-19 12:55:00,161.66,161.77,161.65,161.765,1289399996.0
2007-11-19 12:56:00,161.75,161.76,161.72,161.725,1526899998.0
2007-11-19 12:57:00,161.73,161.75,161.71,161.72,1295500006.0
2007-11-19 12:58:00,161.72,161.72,161.69,161.7,1101900010.0
2007-11-19 12:59:00,161.7,161.71,161.58,161.59,2129799995.0
2007-11-19 13:00:00,161.59,161.64,161.59,161.62,1972100003.0
2007-11-19 13:01:00,161.62,161.67,161.615,161.65,1424300016.0
2007-11-19 13:02:00,161.65,161.65,161.6,161.6,1185200011.0
2007-11-19 13:03:00,161.6,161.6,161.58,161.58,1617399999.0
2007-11-19 13:04:00,161.58,161.61,161.58,161.59,1125899997.0
2007-11-19 13:05:00,161.59,161.6,161.52,161.52,1365899998.0
2007-11-19 13:06:00,161.52,161.52,161.295,161.295,1634799995.0
2007-11-19 13:07:00,161.27,161.28,161.2,161.22,2009700000.0
2007-11-19 13:08:00,161.24,161.28,161.23,161.26,2009700000.0
2007-11-19 13:09:00,161.25,161.26,161.23,161.26,2009700000.0
2007-11-19 13:10:00,161.38,161.41,161.335,161.375,2009700000.0
2007-11-19 13:11:00,161.365,161.44,161.34,161.43,1468000002.0
2007-11-19 13:12:00,161.42,161.46,161.4,161.43,1833099993.0
2007-11-19 13:13:00,161.43,161.46,161.425,161.445,652500000.0
2007-11-19 13:14:00,161.445,161.49,161.445,161.45,1240500005.0
2007-11-19 13:15:00,161.45,161.46,161.405,161.42,1296700004.0
2007-11-19 13:16:00,161.41,161.445,161.385,161.42,2096999994.0
2007-11-19 13:17:00,161.42,161.45,161.42,161.45,675200001.0
2007-11-19 13:18:00,161.45,161.49,161.425,161.49,1271500000.0
2007-11-19 13:19:00,161.48,161.49,161.425,161.43,844599996.0
2007-11-19 13:20:00,161.43,161.44,161.41,161.42,909800005.0
2007-11-19 13:21:00,161.42,161.44,161.405,161.43,927899996.0
2007-11-19 13:22:00,161.43,161.49,161.43,161.44,1616300005.0
2007-11-19 13:23:00,161.44,161.46,161.415,161.45,976899999.0
2007-11-19 13:24:00,161.45,161.48,161.435,161.455,1235100000.0
2007-11-19 13:25:00,161.46,161.46,161.36,161.37,1677900004.0
2007-11-19 13:26:00,161.37,161.38,161.27,161.36,1216599998.0
2007-11-19 13:27:00,161.35,161.35,161.245,161.245,1582500002.0
2007-11-19 13:28:00,161.25,161.29,161.24,161.28,907500003.0
2007-11-19 13:29:00,161.28,161.28,161.255,161.26,320800000.0
2007-11-19 13:30:00,161.33,161.33,161.31,161.31,1575200000.0
2007-11-19 13:31:00,161.33,161.39,161.33,161.375,1575200000.0
2007-11-19 13:32:00,161.375,161.48,161.365,161.46,1113299996.0
2007-11-19 13:33:00,161.455,161.49,161.43,161.43,1298600014.0
2007-11-19 13:34:00,161.43,161.47,161.405,161.47,1092799996.0
2007-11-19 13:35:00,161.46,161.5,161.41,161.41,1321699999.0
2007-11-19 13:36:00,161.41,161.46,161.405,161.425,939199993.0
2007-11-19 13:37:00,161.43,161.44,161.42,161.43,696500000.0
2007-11-19 13:38:00,161.43,161.43,161.37,161.39,1313899989.0
2007-11-19 13:39:00,161.39,161.45,161.39,161.41,924200000.0
2007-11-19 13:40:00,161.41,161.42,161.4,161.42,625799997.0
2007-11-19 13:41:00,161.42,161.44,161.395,161.43,960400001.0
2007-11-19 13:42:00,161.43,161.48,161.4,161.4,1405999997.0
2007-11-19 13:43:00,161.4,161.43,161.355,161.42,1224100003.0
2007-11-19 13:44:00,161.43,161.43,161.39,161.41,602900000.0
2007-11-19 13:45:00,161.41,161.42,161.4,161.42,370499998.0
2007-11-19 13:46:00,161.42,161.42,161.395,161.4,602700000.0
2007-11-19 13:47:00,161.4,161.42,161.38,161.395,1154799996.0
2007-11-19 13:48:00,161.395,161.4,161.34,161.36,1003200000.0
2007-11-19 13:49:00,161.36,161.36,161.31,161.32,1823100003.0
2007-11-19 13:50:00,161.32,161.33,161.26,161.28,1628299997.0
2007-11-19 13:51:00,161.28,161.28,161.26,161.27,814099996.0
2007-11-19 13:52:00,161.27,161.29,161.265,161.29,767399998.0
2007-11-19 13:53:00,161.29,161.29,161.27,161.28,1003699999.0
2007-11-19 13:54:00,161.28,161.29,161.27,161.28,553200003.0
2007-11-19 13:55:00,161.28,161.28,161.24,161.24,709000002.0
2007-11-19 13:56:00,161.245,161.29,161.245,161.29,515599998.0
2007-11-19 13:57:00,161.29,161.32,161.25,161.26,1863500000.0
2007-11-19 13:58:00,161.58,161.58,161.57,161.57,1445600006.0
2007-11-19 13:59:00,161.17,161.24,161.17,161.22,1445600006.0
2007-11-19 14:00:00,161.22,161.35,161.22,161.34,1549399988.0
2007-11-19 14:01:00,161.34,161.43,161.34,161.41,1541699992.0
2007-11-19 14:02:00,161.405,161.44,161.38,161.42,1097199998.0
2007-11-19 14:03:00,161.42,161.43,161.41,161.41,1027999997.0
2007-11-19 14:04:00,161.41,161.42,161.33,161.33,1541899999.0
2007-11-19 14:05:00,161.33,161.33,161.285,161.33,1097999996.0
2007-11-19 14:06:00,161.33,161.33,161.27,161.275,1594399998.0
2007-11-19 14:07:00,161.65,161.67,161.64,161.64,1302399996.0
2007-11-19 14:08:00,161.22,161.28,161.22,161.26,1302399996.0
2007-11-19 14:09:00,161.26,161.26,161.23,161.26,1212000001.0
2007-11-19 14:10:00,161.61,161.61,161.59,161.61,1445300011.0
2007-11-19 14:11:00,161.33,161.39,161.33,161.38,1445300011.0
2007-11-19 14:12:00,161.38,161.41,161.38,161.41,1517799997.0
2007-11-19 14:13:00,161.41,161.43,161.375,161.39,1091099997.0
2007-11-19 14:14:00,161.38,161.39,161.285,161.29,1325900006.0
2007-11-19 14:15:00,161.285,161.35,161.26,161.35,1952999993.0
2007-11-19 14:16:00,161.35,161.39,161.34,161.375,2042499976.0
2007-11-19 14:17:00,161.375,161.4,161.305,161.4,1640099989.0
2007-11-19 14:18:00,161.4,161.4,161.35,161.39,1623299991.0
2007-11-19 14:19:00,161.4,161.42,161.375,161.38,1175000005.0
2007-11-19 14:20:00,161.38,161.4,161.36,161.36,1454400006.0
2007-11-19 14:21:00,161.67,161.69,161.65,161.67,1274399998.0
2007-11-19 14:22:00,161.68,161.71,161.67,161.7,1274399998.0
2007-11-19 14:23:00,161.38,161.39,161.35,161.35,1274399998.0
2007-11-19 14:24:00,161.35,161.38,161.325,161.37,816699993.0
2007-11-19 14:25:00,161.37,161.38,161.35,161.37,1076199998.0
2007-11-19 14:26:00,161.37,161.38,161.355,161.36,1546400015.0
2007-11-19 14:27:00,161.68,161.72,161.67,161.71,882199990.0
2007-11-19 14:28:00,161.37,161.39,161.37,161.38,882199990.0
2007-11-19 14:29:00,161.71,161.71,161.68,161.71,1873200005.0
2007-11-19 14:30:00,161.35,161.35,161.31,161.33,1873200005.0
2007-11-19 14:31:00,161.33,161.39,161.31,161.37,1174000003.0
2007-11-19 14:32:00,161.37,161.38,161.36,161.37,1019200004.0
2007-11-19 14:33:00,161.37,161.37,161.32,161.35,1460700006.0
2007-11-19 14:34:00,161.355,161.37,161.35,161.36,742400002.0
2007-11-19 14:35:00,161.36,161.42,161.36,161.41,1058649996.0
2007-11-19 14:36:00,161.42,161.43,161.39,161.42,1765199989.0
2007-11-19 14:37:00,161.42,161.445,161.41,161.43,1078899997.0
2007-11-19 14:38:00,161.43,161.44,161.415,161.43,1739400006.0
2007-11-19 14:39:00,161.43,161.44,161.41,161.42,1024599995.0
2007-11-19 14:40:00,161.43,161.48,161.41,161.48,1562299993.0
2007-11-19 14:41:00,161.475,161.525,161.46,161.485,2028099996.0
2007-11-19 14:42:00,161.49,161.5,161.47,161.48,1422999991.0
2007-11-19 14:43:00,161.48,161.5,161.45,161.47,1141900016.0
2007-11-19 14:44:00,161.46,161.48,161.445,161.47,1832399998.0
2007-11-19 14:45:00,161.48,161.58,161.47,161.57,1060599994.0
2007-11-19 14:46:00,161.57,161.57,161.52,161.52,651199999.0
2007-11-19 14:47:00,161.54,161.54,161.5,161.52,996400003.0
2007-11-19 14:48:00,161.52,161.57,161.515,161.56,1211099997.0
2007-11-19 14:49:00,161.56,161.66,161.55,161.65,1355100000.0
2007-11-19 14:50:00,161.645,161.81,161.645,161.71,1987400017.0
2007-11-19 14:51:00,161.72,161.74,161.68,161.69,1968099999.0
2007-11-19 14:52:00,161.69,161.72,161.655,161.67,1276299998.0
2007-11-19 14:53:00,161.67,161.68,161.47,161.505,1179400000.0
2007-11-19 14:54:00,161.495,161.57,161.455,161.565,2122599993.0
2007-11-19 14:55:00,161.565,161.64,161.555,161.63,1513800007.0
2007-11-19 14:56:00,161.63,161.645,161.55,161.57,1707399998.0
2007-11-19 14:57:00,161.58,161.62,161.58,161.61,1588100014.0
2007-11-19 14:58:00,161.61,161.61,161.59,161.59,1001100007.0
2007-11-19 14:59:00,161.59,161.59,161.51,161.51,1290900005.0
2007-11-19 15:00:00,161.52,161.59,161.51,161.59,979000000.0
2007-11-19 15:01:00,161.59,161.59,161.57,161.59,577100000.0
2007-11-19 15:02:00,161.59,161.69,161.58,161.68,1624399994.0
2007-11-19 15:03:00,161.68,161.68,161.58,161.61,1207199998.0
2007-11-19 15:04:00,161.615,161.64,161.58,161.59,1589800013.0
2007-11-19 15:05:00,161.59,161.59,161.54,161.58,729300003.0
2007-11-19 15:06:00,161.58,161.66,161.57,161.66,1887000016.0
2007-11-19 15:07:00,161.66,161.69,161.655,161.66,906899999.0
2007-11-19 15:08:00,161.655,161.66,161.6,161.615,1201300002.0
2007-11-19 15:09:00,161.615,161.66,161.615,161.64,1468099999.0
2007-11-19 15:10:00,161.64,161.64,161.6,161.63,1183500001.0
2007-11-19 15:11:00,161.63,161.63,161.58,161.59,1602099989.0
2007-11-19 15:12:00,161.59,161.62,161.575,161.62,633300004.0
2007-11-19 15:13:00,161.62,161.62,161.52,161.52,1199300006.0
2007-11-19 15:14:00,161.52,161.55,161.5,161.54,1774200009.0
2007-11-19 15:15:00,161.73,161.75,161.73,161.75,1966400014.0
2007-11-19 15:16:00,161.74,161.76,161.73,161.73,1966400014.0
2007-11-19 15:17:00,161.66,161.75,161.66,161.69,1966400014.0
2007-11-19 15:18:00,161.75,161.78,161.75,161.76,1475000002.0
2007-11-19 15:19:00,161.75,161.75,161.72,161.73,1475000002.0
2007-11-19 15:20:00,161.72,161.76,161.68,161.69,1475000002.0
2007-11-19 15:21:00,161.69,161.71,161.66,161.69,1764799989.0
2007-11-19 15:22:00,161.7,161.72,161.68,161.71,1569000002.0
2007-11-19 15:23:00,161.71,161.72,161.65,161.66,1967100001.0
2007-11-19 15:24:00,161.66,161.75,161.635,161.73,1485000003.0
2007-11-19 15:25:00,161.73,161.74,161.7,161.73,1752700011.0
2007-11-19 15:26:00,161.71,161.72,161.67,161.7,1554299991.0
2007-11-19 15:27:00,161.7,161.73,161.68,161.725,1554299991.0
2007-11-19 15:28:00,161.725,161.73,161.7,161.715,1338500004.0
2007-11-19 15:29:00,161.715,161.73,161.69,161.72,1776200013.0
2007-11-19 15:30:00,161.72,161.74,161.71,161.73,1804600000.0
2007-11-19 15:31:00,161.73,161.75,161.675,161.74,1518399998.0
2007-11-19 15:32:00,161.73,161.79,161.72,161.79,1777300019.0
2007-11-19 15:33:00,161.73,161.75,161.66,161.7,2079699984.0
2007-11-19 15:34:00,161.885,161.92,161.88,161.88,2079699984.0
2007-11-19 15:35:00,161.88,161.88,161.84,161.855,1852200001.0
2007-11-19 15:36:00,161.86,161.87,161.845,161.845,1313800000.0
2007-11-19 15:37:00,161.845,161.85,161.82,161.835,1835199993.0
2007-11-19 15:38:00,161.84,161.84,161.765,161.78,1168599993.0
2007-11-19 15:39:00,161.775,161.83,161.77,161.82,1383099995.0
2007-11-19 15:40:00,161.82,161.82,161.78,161.805,1220999996.0
2007-11-19 15:41:00,161.81,161.84,161.785,161.81,1156499995.0
2007-11-19 15:42:00,161.8,161.805,161.76,161.77,914999998.0
2007-11-19 15:43:00,161.76,161.77,161.7,161.76,1254800004.0
2007-11-19 15:44:00,161.75,161.81,161.74,161.81,1229600006.0
2007-11-19 15:45:00,161.815,161.85,161.81,161.82,1485400002.0
2007-11-19 15:46:00,161.82,161.83,161.805,161.82,845799995.0
2007-11-19 15:47:00,161.82,161.83,161.79,161.8,1586899988.0
2007-11-19 15:48:00,161.79,161.81,161.785,161.8,939199989.0
2007-11-19 15:49:00,161.8,161.86,161.8,161.86,979200000.0
2007-11-19 15:50:00,161.86,161.86,161.825,161.84,1030499985.0
2007-11-19 15:51:00,161.84,161.87,161.84,161.86,1942899999.0
2007-11-19 15:52:00,161.85,161.87,161.805,161.83,1684399985.0
2007-11-19 15:53:00,161.84,161.89,161.825,161.88,1052000001.0
2007-11-19 15:54:00,161.88,161.94,161.875,161.93,1370399998.0
2007-11-19 15:55:00,161.935,161.94,161.93,161.94,1115599998.0
2007-11-19 15:56:00,161.94,161.96,161.92,161.92,978700001.0
2007-11-19 15:57:00,161.92,161.94,161.905,161.93,1478700003.0
2007-11-19 15:58:00,161.93,161.93,161.87,161.87,1230199996.0
2007-11-19 15:59:00,161.87,161.92,161.87,161.92,1095200002.0
2007-11-19 16:00:00,161.92,161.93,161.9,161.92,1220099991.0
2007-11-19 16:01:00,161.92,161.93,161.885,161.92,873499999.0
2007-11-19 16:02:00,161.92,161.92,161.86,161.91,1102900003.0
2007-11-19 16:03:00,161.91,161.91,161.875,161.88,823599998.0
2007-11-19 16:04:00,161.89,161.89,161.805,161.82,1355800006.0
2007-11-19 16:05:00,161.82,161.84,161.81,161.84,895199999.0
2007-11-19 16:06:00,161.72,161.73,161.71,161.73,1840799987.0
2007-11-19 16:07:00,161.72,161.75,161.67,161.69,1840799987.0
2007-11-19 16:08:00,161.76,161.77,161.695,161.755,1840799987.0
2007-11-19 16:09:00,161.755,161.8,161.73,161.79,1553699987.0
2007-11-19 16:10:00,161.795,161.84,161.765,161.775,1806999981.0
2007-11-19 16:11:00,161.77,161.79,161.755,161.77,1996300001.0
2007-11-19 16:12:00,161.77,161.77,161.69,161.72,1994400002.0
2007-11-19 16:13:00,161.71,161.75,161.69,161.73,1447700001.0
2007-11-19 16:14:00,161.735,161.76,161.73,161.75,1357799999.0
2007-11-19 16:15:00,161.75,161.76,161.735,161.76,1298599993.0
2007-11-19 16:16:00,161.76,161.77,161.74,161.75,1699299999.0
2007-11-19 16:17:00,161.75,161.79,161.75,161.765,1641299992.0
2007-11-19 16:18:00,161.77,161.79,161.76,161.77,1512400006.0
2007-11-19 16:19:00,161.77,161.78,161.73,161.75,1039199996.0
2007-11-19 16:20:00,161.75,161.75,161.72,161.725,573599996.0
2007-11-19 16:21:00,161.73,161.73,161.71,161.71,617799997.0
2007-11-19 16:22:00,161.72,161.72,161.71,161.71,315400001.0
2007-11-19 16:23:00,161.72,161.73,161.71,161.72,1171749998.0
2007-11-19 16:24:00,161.72,161.73,161.7,161.715,547475002.0
2007-11-19 16:25:00,161.72,161.73,161.705,161.71,664150002.0
2007-11-19 16:26:00,161.72,161.73,161.68,161.7,1575924995.0
2007-11-19 16:27:00,161.71,161.76,161.68,161.76,1121700012.0
2007-11-19 16:28:00,161.71,161.74,161.69,161.73,1407100003.0
2007-11-19 16:29:00,161.78,161.79,161.72,161.76,1407100003.0
2007-11-19 16:30:00,161.76,161.77,161.72,161.72,1808899998.0
2007-11-19 16:31:00,161.72,161.78,161.72,161.76,1960899998.0
2007-11-19 16:32:00,161.57,161.59,161.55,161.58,1943200003.0
2007-11-19 16:33:00,161.57,161.58,161.55,161.55,1943200003.0
2007-11-19 16:34:00,161.56,161.62,161.53,161.57,1943200003.0
2007-11-19 16:35:00,161.7,161.75,161.695,161.73,1943200003.0
2007-11-19 16:36:00,161.73,161.74,161.63,161.63,2147400012.0
2007-11-19 16:37:00,161.49,161.54,161.48,161.52,2059900015.0
2007-11-19 16:38:00,161.71,161.74,161.685,161.71,2059900015.0
2007-11-19 16:39:00,161.5,161.55,161.5,161.52,1846200002.0
2007-11-19 16:40:00,161.53,161.55,161.5,161.54,1846200002.0
2007-11-19 16:41:00,161.66,161.67,161.625,161.64,1846200002.0
2007-11-19 16:42:00,161.64,161.65,161.57,161.635,1609600001.0
2007-11-19 16:43:00,161.5,161.53,161.44,161.53,2136100000.0
2007-11-19 16:44:00,161.67,161.76,161.67,161.73,2136100000.0
2007-11-19 16:45:00,161.73,161.79,161.73,161.76,1920700003.0
2007-11-19 16:46:00,161.43,161.47,161.42,161.47,1931599999.0
2007-11-19 16:47:00,161.48,161.51,161.46,161.5,1931599999.0
2007-11-19 16:48:00,161.51,161.53,161.5,161.53,1931599999.0
2007-11-19 16:49:00,161.52,161.53,161.48,161.51,1931599999.0
2007-11-19 16:50:00,161.795,161.83,161.775,161.8,1931599999.0
2007-11-19 16:51:00,161.47,161.47,161.42,161.42,1931600002.0
2007-11-19 16:52:00,161.75,161.81,161.735,161.79,1931600002.0
2007-11-19 16:53:00,161.45,161.45,161.41,161.41,1246500001.0
2007-11-19 16:54:00,161.42,161.44,161.39,161.42,1246500001.0
2007-11-19 16:55:00,161.41,161.42,161.38,161.39,1246500001.0
2007-11-19 16:56:00,161.84,161.85,161.76,161.81,1246500001.0
2007-11-19 16:57:00,161.81,161.84,161.805,161.805,1449100001.0
2007-11-19 16:58:00,161.43,161.44,161.36,161.41,2031999995.0
2007-11-19 16:59:00,161.78,161.78,161.715,161.715,2031999995.0
2007-11-19 17:00:00,161.42,161.45,161.41,161.44,1369300001.0
2007-11-19 17:01:00,161.655,161.73,161.655,161.69,1369300001.0
2007-11-19 17:02:00,161.69,161.74,161.65,161.72,1565900005.0
2007-11-19 17:03:00,161.73,161.77,161.68,161.7,1603600005.0
2007-11-19 17:04:00,161.7,161.74,161.695,161.7,1562799993.0
2007-11-19 17:05:00,161.7,161.78,161.7,161.735,2123199995.0
2007-11-19 17:06:00,161.735,161.74,161.72,161.74,1339700012.0
2007-11-19 17:07:00,161.32,161.33,161.31,161.31,1760300008.0
2007-11-19 17:08:00,161.32,161.34,161.29,161.3,1760300008.0
2007-11-19 17:09:00,161.28,161.28,161.23,161.24,1760300008.0
2007-11-19 17:10:00,161.23,161.29,161.23,161.27,1760300008.0
2007-11-19 17:11:00,161.67,161.71,161.655,161.71,1760300008.0
2007-11-19 17:12:00,161.21,161.23,161.19,161.2,1801099998.0
2007-11-19 17:13:00,161.21,161.24,161.2,161.2,1801099998.0
2007-11-19 17:14:00,161.58,161.66,161.57,161.575,1801099998.0
2007-11-19 17:15:00,161.24,161.25,161.2,161.25,1845399991.0
2007-11-19 17:16:00,161.26,161.33,161.26,161.33,1845399991.0
2007-11-19 17:17:00,161.34,161.36,161.32,161.33,1845399991.0
2007-11-19 17:18:00,161.595,161.64,161.59,161.63,1845399991.0
2007-11-19 17:19:00,161.63,161.68,161.61,161.62,2015699996.0
2007-11-19 17:20:00,161.4,161.44,161.39,161.41,2134599996.0
2007-11-19 17:21:00,161.66,161.66,161.59,161.62,2134599996.0
2007-11-19 17:22:00,161.62,161.72,161.61,161.63,1731699602.0
2007-11-19 17:23:00,161.63,161.69,161.63,161.68,1759600000.0
2007-11-19 17:24:00,161.685,161.72,161.645,161.66,2093099993.0
2007-11-19 17:25:00,161.51,161.61,161.5,161.56,2023000003.0
2007-11-19 17:26:00,161.57,161.59,161.53,161.54,2023000003.0
2007-11-19 17:27:00,161.68,161.71,161.63,161.71,2023000003.0
2007-11-19 17:28:00,161.72,161.75,161.705,161.74,1733800001.0
2007-11-19 17:29:00,161.74,161.76,161.69,161.74,1717000005.0
2007-11-19 17:30:00,161.74,161.74,161.61,161.625,1983549991.0
2007-11-19 17:31:00,161.625,161.66,161.565,161.6,1776799998.0
2007-11-19 17:32:00,161.59,161.61,161.565,161.58,1358200001.0
2007-11-19 17:33:00,161.6,161.6,161.565,161.575,1254800002.0
2007-11-19 17:34:00,161.575,161.64,161.545,161.59,1031299996.0
2007-11-19 17:35:00,161.58,161.61,161.51,161.515,1909599993.0
2007-11-19 17:36:00,161.46,161.5,161.44,161.45,1965700003.0
2007-11-19 17:37:00,161.46,161.5,161.44,161.47,1965700003.0
2007-11-19 17:38:00,161.54,161.6,161.5,161.515,1965700003.0
2007-11-19 17:39:00,161.52,161.53,161.49,161.51,1959400004.0
2007-11-19 17:40:00,161.525,161.57,161.495,161.55,1959400004.0
2007-11-19 17:41:00,161.55,161.55,161.45,161.475,2095899996.0
2007-11-19 17:42:00,161.475,161.53,161.46,161.52,1639199994.0
2007-11-19 17:43:00,161.52,161.54,161.455,161.53,1805300001.0
2007-11-19 17:44:00,161.56,161.56,161.52,161.55,1755200007.0
2007-11-19 17:45:00,161.54,161.54,161.51,161.52,1755200007.0
2007-11-19 17:46:00,161.51,161.51,161.45,161.51,1755200007.0
2007-11-19 17:47:00,161.48,161.52,161.48,161.51,1755200007.0
2007-11-19 17:48:00,161.51,161.54,161.505,161.54,2027100004.0
2007-11-19 17:49:00,161.47,161.5,161.44,161.44,1968800010.0
2007-11-19 17:50:00,161.45,161.49,161.45,161.46,1968800010.0
2007-11-19 17:51:00,161.45,161.46,161.43,161.46,1968800010.0
2007-11-19 17:52:00,161.45,161.46,161.43,161.44,1968800010.0
2007-11-19 17:53:00,161.46,161.47,161.415,161.42,1968800010.0
2007-11-19 17:54:00,161.415,161.45,161.405,161.425,2133600006.0
2007-11-19 17:55:00,161.43,161.46,161.43,161.45,1893899999.0
2007-11-19 17:56:00,161.44,161.44,161.4,161.42,1893899999.0
2007-11-19 17:57:00,161.41,161.41,161.3,161.3,1893899999.0
2007-11-19 17:58:00,161.28,161.37,161.28,161.35,1893899999.0
2007-11-19 17:59:00,161.42,161.46,161.405,161.44,1893899999.0
2007-11-19 18:00:00,161.32,161.32,161.24,161.24,1999200003.0
2007-11-19 18:01:00,161.45,161.49,161.41,161.43,1999200003.0
2007-11-19 18:02:00,161.26,161.36,161.24,161.34,1869199995.0
2007-11-19 18:03:00,161.35,161.38,161.33,161.38,1869199995.0
2007-11-19 18:04:00,161.39,161.42,161.39,161.42,1869199995.0
2007-11-19 18:05:00,161.43,161.45,161.41,161.42,1869199995.0
2007-11-19 18:06:00,161.43,161.43,161.4,161.41,1869199995.0
2007-11-19 18:07:00,161.42,161.47,161.42,161.46,1869199995.0
2007-11-19 18:08:00,161.45,161.5,161.45,161.5,1869199995.0
2007-11-19 18:09:00,161.51,161.52,161.48,161.5,1869199995.0
2007-11-19 18:10:00,161.51,161.52,161.5,161.51,1869199995.0
2007-11-19 18:11:00,161.52,161.53,161.52,161.52,1869199995.0
2007-11-19 18:12:00,161.51,161.51,161.46,161.46,1869199995.0
2007-11-19 18:13:00,161.47,161.5,161.41,161.41,1869199995.0
2007-11-19 18:14:00,161.4,161.43,161.4,161.43,1869199995.0
2007-11-19 18:15:00,161.44,161.48,161.44,161.47,1869199995.0
2007-11-19 18:16:00,161.44,161.44,161.39,161.44,1869199995.0
2007-11-19 18:17:00,161.43,161.45,161.43,161.44,1869199995.0
2007-11-19 18:18:00,161.45,161.46,161.41,161.41,1869199995.0
2007-11-19 18:19:00,161.4,161.42,161.38,161.42,1869199995.0
2007-11-19 18:20:00,161.43,161.44,161.41,161.41,1869199995.0
2007-11-19 18:21:00,161.425,161.435,161.4,161.43,1869199995.0
2007-11-19 18:22:00,161.41,161.44,161.41,161.44,2014100000.0
2007-11-19 18:23:00,161.43,161.46,161.43,161.45,2014100000.0
2007-11-19 18:24:00,161.48,161.54,161.47,161.515,2014100000.0
2007-11-19 18:25:00,161.45,161.48,161.44,161.44,2023400003.0
2007-11-19 18:26:00,161.45,161.45,161.43,161.44,2023400003.0
2007-11-19 18:27:00,161.43,161.44,161.43,161.43,2023400003.0
2007-11-19 18:28:00,161.49,161.5,161.43,161.45,2023400003.0
2007-11-19 18:29:00,161.42,161.46,161.42,161.45,1614399997.0
2007-11-19 18:30:00,161.46,161.47,161.46,161.46,1614399997.0
2007-11-19 18:31:00,161.45,161.45,161.41,161.41,1614399997.0
2007-11-19 18:32:00,161.4,161.41,161.4,161.4,1614399997.0
2007-11-19 18:33:00,161.51,161.52,161.465,161.49,1614399997.0
2007-11-19 18:34:00,161.49,161.49,161.43,161.43,1785300017.0
2007-11-19 18:35:00,161.43,161.48,161.43,161.47,1889199995.0
2007-11-19 18:36:00,161.35,161.39,161.35,161.39,2039599993.0
2007-11-19 18:37:00,161.38,161.42,161.37,161.42,2039599993.0
2007-11-19 18:38:00,161.41,161.42,161.39,161.39,2039599993.0
2007-11-19 18:39:00,161.4,161.4,161.39,161.39,2039599993.0
2007-11-19 18:40:00,161.4,161.41,161.39,161.4,2039599993.0
2007-11-19 18:41:00,161.42,161.44,161.42,161.44,2039599993.0
2007-11-19 18:42:00,161.45,161.46,161.45,161.46,2039599993.0
2007-11-19 18:43:00,161.47,161.47,161.46,161.46,2039599993.0
2007-11-19 18:44:00,161.45,161.47,161.45,161.47,2039599993.0
2007-11-19 18:45:00,161.55,161.56,161.52,161.53,2039599993.0
2007-11-19 18:46:00,161.43,161.43,161.38,161.41,1470299999.0
2007-11-19 18:47:00,161.42,161.44,161.42,161.44,1470299999.0
2007-11-19 18:48:00,161.45,161.48,161.45,161.48,1470299999.0
2007-11-19 18:49:00,161.47,161.47,161.43,161.43,1470299999.0
2007-11-19 18:50:00,161.44,161.44,161.37,161.39,1470299999.0
2007-11-19 18:51:00,161.47,161.48,161.45,161.47,1470299999.0
2007-11-19 18:52:00,161.47,161.47,161.45,161.45,1043599997.0
2007-11-19 18:53:00,161.35,161.37,161.34,161.34,1572899994.0
2007-11-19 18:54:00,161.45,161.48,161.43,161.45,1572899994.0
2007-11-19 18:55:00,161.45,161.48,161.44,161.46,2038199988.0
2007-11-19 18:56:00,161.46,161.47,161.41,161.43,1965799990.0
2007-11-19 18:57:00,161.29,161.3,161.29,161.3,710899999.0
2007-11-19 18:58:00,161.29,161.32,161.29,161.32,710899999.0
2007-11-19 18:59:00,161.35,161.38,161.32,161.36,710899999.0
2007-11-19 19:00:00,161.37,161.5,161.37,161.46,710899999.0
2007-11-19 19:01:00,161.45,161.46,161.42,161.44,710899999.0
2007-11-19 19:02:00,161.43,161.43,161.37,161.39,710899999.0
2007-11-19 19:03:00,161.41,161.43,161.34,161.36,710899999.0
2007-11-19 19:04:00,161.35,161.36,161.3,161.32,710899999.0
2007-11-19 19:05:00,161.33,161.33,161.2,161.22,710899999.0
2007-11-19 19:06:00,161.21,161.31,161.21,161.29,710899999.0
2007-11-19 19:07:00,161.3,161.3,161.25,161.27,710899999.0
2007-11-19 19:08:00,161.28,161.28,161.28,161.28,710899999.0
2007-11-19 19:09:00,161.29,161.34,161.29,161.32,710899999.0
2007-11-19 19:10:00,161.33,161.37,161.32,161.32,710899999.0
2007-11-19 19:11:00,161.52,161.54,161.52,161.53,710899999.0
2007-11-19 19:12:00,161.53,161.53,161.47,161.47,2060400010.0
2007-11-19 19:13:00,161.15,161.15,161.07,161.07,1544600012.0
2007-11-19 19:14:00,161.06,161.12,161.04,161.12,1544600012.0
2007-11-19 19:15:00,161.13,161.17,161.08,161.11,1544600012.0
2007-11-19 19:16:00,161.12,161.14,161.1,161.14,1544600012.0
2007-11-19 19:17:00,161.15,161.18,161.1,161.1,1544600012.0
2007-11-19 19:18:00,161.09,161.09,161.04,161.05,1544600012.0
2007-11-19 19:19:00,161.42,161.43,161.39,161.43,1544600012.0
2007-11-19 19:20:00,161.43,161.45,161.415,161.42,1664700001.0
2007-11-19 19:21:00,161.42,161.43,161.4,161.41,1778399993.0
2007-11-19 19:22:00,161.41,161.46,161.41,161.45,2024200010.0
2007-11-19 19:23:00,161.45,161.47,161.44,161.46,1470399996.0
2007-11-19 19:24:00,161.47,161.48,161.45,161.47,1532199985.0
2007-11-19 19:25:00,161.47,161.49,161.45,161.45,1386699999.0
2007-11-19 19:26:00,161.45,161.47,161.44,161.45,1719299997.0
2007-11-19 19:27:00,161.45,161.45,161.44,161.44,749300005.0
2007-11-19 19:28:00,161.45,161.45,161.42,161.43,1266999991.0
2007-11-19 19:29:00,161.43,161.475,161.42,161.46,1374999998.0
2007-11-19 19:30:00,161.46,161.485,161.46,161.47,1336999986.0
2007-11-19 19:31:00,161.47,161.47,161.415,161.42,1469599991.0
2007-11-19 19:32:00,161.42,161.42,161.41,161.41,888299994.0
2007-11-19 19:33:00,161.41,161.41,161.34,161.345,1702900004.0
2007-11-19 19:34:00,161.34,161.36,161.31,161.345,2067399997.0
2007-11-19 19:35:00,161.35,161.35,161.33,161.345,599599995.0
2007-11-19 19:36:00,161.35,161.4,161.35,161.4,1241699993.0
2007-11-19 19:37:00,161.4,161.43,161.39,161.43,763100003.0
2007-11-19 19:38:00,161.42,161.44,161.4,161.4,1510799996.0
2007-11-19 19:39:00,161.4,161.42,161.4,161.41,556400000.0
2007-11-19 19:40:00,161.41,161.445,161.405,161.445,455899999.0
2007-11-19 19:41:00,161.445,161.45,161.435,161.45,515999996.0
2007-11-19 19:42:00,161.45,161.48,161.45,161.47,565100003.0
2007-11-19 19:43:00,161.475,161.48,161.46,161.48,831699992.0
2007-11-19 19:44:00,161.48,161.49,161.46,161.49,486900000.0
2007-11-19 19:45:00,161.49,161.49,161.45,161.45,1422800020.0
2007-11-19 19:46:00,161.44,161.44,161.405,161.43,924099996.0
2007-11-19 19:47:00,161.43,161.46,161.43,161.46,315200000.0
2007-11-19 19:48:00,161.46,161.5,161.46,161.49,1370999999.0
2007-11-19 19:49:00,161.49,161.49,161.435,161.445,870200000.0
2007-11-19 19:50:00,160.91,160.93,160.9,160.93,761000004.0
2007-11-19 19:51:00,161.4,161.42,161.39,161.4,761000004.0
2007-11-19 19:52:00,161.4,161.42,161.355,161.37,1451800003.0
2007-11-19 19:53:00,160.97,160.97,160.89,160.89,1267900001.0
2007-11-19 19:54:00,161.36,161.36,161.29,161.31,1267900001.0
2007-11-19 19:55:00,161.315,161.32,161.24,161.27,1477399990.0
2007-11-19 19:56:00,161.27,161.33,161.26,161.31,1521900005.0
2007-11-19 19:57:00,161.31,161.32,161.3,161.31,653399993.0
2007-11-19 19:58:00,161.31,161.34,161.3,161.33,403699997.0
2007-11-19 19:59:00,161.33,161.39,161.325,161.37,956399998.0
2007-11-19 20:00:00,161.37,161.51,161.37,161.47,1287400000.0
2007-11-19 20:01:00,161.47,161.48,161.445,161.445,1300750002.0
2007-11-19 20:02:00,161.45,161.45,161.385,161.415,1811300003.0
2007-11-19 20:03:00,161.415,161.44,161.35,161.35,1564699997.0
2007-11-19 20:04:00,161.355,161.38,161.305,161.325,1666800005.0
2007-11-19 20:05:00,160.92,160.92,160.87,160.87,1711299990.0
2007-11-19 20:06:00,160.88,160.95,160.87,160.95,1711299990.0
2007-11-19 20:07:00,161.3,161.31,161.265,161.28,1711299990.0
2007-11-19 20:08:00,161.28,161.29,161.27,161.29,1360800010.0
2007-11-19 20:09:00,161.29,161.35,161.28,161.325,1814800025.0
2007-11-19 20:10:00,161.07,161.09,161.05,161.08,1730554738.0
2007-11-19 20:11:00,161.07,161.08,161.07,161.07,1730554738.0
2007-11-19 20:12:00,161.06,161.09,161.05,161.09,1730554738.0
2007-11-19 20:13:00,161.1,161.18,161.09,161.17,1730554738.0
2007-11-19 20:14:00,161.15,161.15,161.12,161.14,1730554738.0
2007-11-19 20:15:00,161.13,161.13,161.08,161.1,1730554738.0
2007-11-19 20:16:00,161.11,161.14,161.09,161.1,1730554738.0
2007-11-19 20:17:00,161.09,161.09,161.06,161.07,1730554738.0
2007-11-19 20:18:00,161.11,161.11,161.05,161.06,1730554738.0
2007-11-19 20:19:00,161.14,161.17,161.14,161.17,1936300005.0
2007-11-19 20:20:00,161.07,161.07,160.955,160.98,1936300005.0
2007-11-19 20:21:00,160.985,161.08,160.985,161.06,2142200016.0
2007-11-19 20:22:00,161.06,161.09,161.04,161.04,2056450015.0
2007-11-19 20:23:00,161.24,161.24,161.17,161.2,1822499989.0
2007-11-19 20:24:00,161.01,161.07,161.01,161.06,1822499989.0
2007-11-19 20:25:00,161.21,161.21,161.16,161.18,1766099997.0
2007-11-19 20:26:00,161.11,161.16,161.085,161.16,1766099997.0
2007-11-19 20:27:00,161.15,161.17,161.125,161.17,2015000000.0
2007-11-19 20:28:00,161.21,161.24,161.16,161.17,2094499984.0
2007-11-19 20:29:00,161.18,161.21,161.18,161.2,2094499984.0
2007-11-19 20:30:00,161.21,161.22,161.18,161.2,2094499984.0
2007-11-19 20:31:00,161.21,161.21,161.18,161.19,2094499984.0
2007-11-19 20:32:00,161.2,161.2,161.19,161.19,2094499984.0
2007-11-19 20:33:00,161.1,161.13,161.09,161.11,2094499984.0
2007-11-19 20:34:00,161.11,161.11,161.045,161.07,1553900004.0
2007-11-19 20:35:00,161.07,161.09,161.06,161.06,1202999998.0
2007-11-19 20:36:00,161.06,161.07,161.04,161.07,2104500005.0
2007-11-19 20:37:00,161.07,161.07,161.02,161.025,1480000008.0
2007-11-19 20:38:00,161.03,161.04,161.005,161.04,1570099977.0
2007-11-19 20:39:00,161.18,161.22,161.17,161.22,1840599986.0
2007-11-19 20:40:00,161.21,161.27,161.18,161.27,1840599986.0
2007-11-19 20:41:00,161.05,161.06,161.005,161.01,1840599986.0
2007-11-19 20:42:00,161.005,161.03,160.975,161.01,1824299993.0
2007-11-19 20:43:00,161.005,161.02,160.97,160.97,1320999998.0
2007-11-19 20:44:00,161.42,161.43,161.34,161.39,1622550005.0
2007-11-19 20:45:00,161.38,161.38,161.33,161.34,1622550005.0
2007-11-19 20:46:00,161.33,161.38,161.31,161.35,1622550005.0
2007-11-19 20:47:00,161.34,161.36,161.32,161.33,1622550005.0
2007-11-19 20:48:00,160.95,160.95,160.915,160.915,1622550005.0
2007-11-19 20:49:00,160.915,160.92,160.88,160.92,1605799999.0
2007-11-19 20:50:00,160.92,160.95,160.91,160.94,1510299988.0
2007-11-19 20:51:00,161.34,161.34,161.29,161.3,1524800007.0
2007-11-19 20:52:00,160.95,161.0,160.94,160.99,1524800007.0
2007-11-19 20:53:00,161.28,161.28,161.24,161.24,1018499986.0
2007-11-19 20:54:00,160.9,160.94,160.885,160.94,1018499986.0
2007-11-19 20:55:00,161.2,161.2,161.12,161.14,983799991.0
2007-11-19 20:56:00,160.915,160.96,160.915,160.93,983799991.0
2007-11-19 20:57:00,160.93,160.96,160.92,160.93,1475200001.0
2007-11-19 20:58:00,160.94,160.94,160.885,160.905,1583500008.0
2007-11-19 20:59:00,160.905,160.905,160.88,160.9,1102699998.0
2007-11-19 21:00:00,160.9,160.91,160.89,160.89,1485499991.0
2007-11-19 21:01:00,161.1,161.1,161.06,161.06,1682199996.0
2007-11-19 21:02:00,160.9,160.94,160.89,160.915,1682199996.0
2007-11-19 21:03:00,161.05,161.08,160.95,161.08,1684800002.0
2007-11-19 21:04:00,160.95,160.96,160.915,160.95,1684800002.0
2007-11-19 21:05:00,160.95,160.95,160.88,160.89,1218000005.0
2007-11-19 21:06:00,160.88,160.97,160.88,160.97,1082800005.0
2007-11-19 21:07:00,160.97,160.98,160.95,160.97,1517800003.0
2007-11-19 21:08:00,161.08,161.12,161.06,161.09,1353200008.0
2007-11-19 21:09:00,161.1,161.11,161.04,161.06,1353200008.0
2007-11-19 21:10:00,161.08,161.1,161.07,161.09,1353200008.0
2007-11-19 21:11:00,161.0,161.05,161.0,161.04,1586299992.0
2007-11-19 21:12:00,161.03,161.07,161.01,161.04,1586299992.0
2007-11-19 21:13:00,161.1,161.19,161.1,161.175,1586299992.0
2007-11-19 21:14:00,161.175,161.18,161.135,161.15,1570400019.0
2007-11-19 21:15:00,161.08,161.18,161.08,161.16,1759500008.0
2007-11-19 21:16:00,161.17,161.21,161.14,161.19,1759500008.0
2007-11-19 21:17:00,161.1,161.1,161.07,161.08,1759500008.0
2007-11-19 21:18:00,161.08,161.16,161.07,161.155,1691599997.0
2007-11-19 21:19:00,161.16,161.18,161.16,161.175,1822149999.0
2007-11-19 21:20:00,161.18,161.22,161.18,161.21,812099995.0
2007-11-19 21:21:00,161.17,161.17,161.12,161.13,1638600004.0
2007-11-19 21:22:00,161.14,161.24,161.14,161.23,1638600004.0
2007-11-19 21:23:00,161.24,161.26,161.19,161.19,1638600004.0
2007-11-19 21:24:00,161.22,161.25,161.2,161.23,1638600004.0
2007-11-19 21:25:00,161.23,161.23,161.16,161.18,1681850008.0
2007-11-19 21:26:00,161.19,161.255,161.19,161.24,2073999994.0
2007-11-19 21:27:00,161.18,161.22,161.18,161.22,1650799991.0
2007-11-19 21:28:00,161.23,161.25,161.18,161.19,1650799991.0
2007-11-19 21:29:00,161.2,161.23,161.2,161.22,764700005.0
2007-11-19 21:30:00,161.22,161.23,161.19,161.21,1409000004.0
2007-11-19 21:31:00,161.21,161.22,161.195,161.205,1237099997.0
2007-11-19 21:32:00,161.21,161.21,161.19,161.205,581299999.0
2007-11-19 21:33:00,161.22,161.22,161.11,161.11,2114499986.0
2007-11-19 21:34:00,161.115,161.13,161.08,161.085,2114499986.0
2007-11-19 21:35:00,161.11,161.11,161.06,161.06,1379799992.0
2007-11-19 21:36:00,161.09,161.13,161.085,161.13,1379799992.0
2007-11-19 21:37:00,161.13,161.15,161.11,161.14,1167799998.0
2007-11-19 21:38:00,161.14,161.19,161.14,161.19,1346700005.0
2007-11-19 21:39:00,161.19,161.23,161.175,161.22,1460800003.0
2007-11-19 21:40:00,161.22,161.28,161.19,161.28,1771499986.0
2007-11-19 21:41:00,161.28,161.33,161.27,161.305,2000550010.0
2007-11-19 21:42:00,161.31,161.42,161.305,161.41,1974099995.0
2007-11-19 21:43:00,161.41,161.45,161.41,161.44,1670700002.0
2007-11-19 21:44:00,161.01,161.01,160.97,160.99,1991300001.0
2007-11-19 21:45:00,161.4,161.4,161.34,161.35,1991300001.0
2007-11-19 21:46:00,161.34,161.39,161.32,161.36,2109200006.0
2007-11-19 21:47:00,161.36,161.37,161.33,161.34,1297699994.0
2007-11-19 21:48:00,161.34,161.35,161.34,161.345,841100011.0
2007-11-19 21:49:00,161.345,161.375,161.31,161.37,1824399995.0
2007-11-19 21:50:00,161.37,161.4,161.35,161.35,1714999995.0
2007-11-19 21:51:00,161.35,161.36,161.3,161.31,1777900000.0
2007-11-19 21:52:00,161.315,161.33,161.295,161.3,1585499990.0
2007-11-19 21:53:00,161.29,161.3,161.24,161.245,1772900008.0
2007-11-19 21:54:00,161.245,161.27,161.195,161.2,1979999998.0
2007-11-19 21:55:00,161.2,161.21,161.13,161.15,1697100007.0
2007-11-19 21:56:00,161.15,161.15,161.11,161.14,1704099988.0
2007-11-19 21:57:00,161.14,161.18,161.14,161.18,1573000001.0
2007-11-19 21:58:00,161.18,161.18,161.16,161.16,755900008.0
2007-11-19 21:59:00,161.02,161.03,161.01,161.01,1776500003.0
2007-11-19 22:00:00,161.13,161.15,161.115,161.12,1776500003.0
2007-11-19 22:01:00,161.04,161.05,161.04,161.05,1430299991.0
2007-11-19 22:02:00,161.08,161.09,161.05,161.06,1430299991.0
2007-11-19 22:03:00,161.055,161.09,161.01,161.08,1415699992.0
2007-11-19 22:04:00,161.09,161.1,161.05,161.08,1611600000.0
2007-11-19 22:05:00,161.08,161.11,161.05,161.1,1981700018.0
2007-11-19 22:06:00,161.1,161.15,161.1,161.15,1361600005.0
2007-11-19 22:07:00,161.145,161.15,161.06,161.07,952800007.0
2007-11-19 22:08:00,161.07,161.13,161.065,161.09,2128900014.0
2007-11-19 22:09:00,161.09,161.12,161.05,161.07,1508199996.0
2007-11-19 22:10:00,161.07,161.07,161.0,161.01,1402500007.0
2007-11-19 22:11:00,161.01,161.06,161.005,161.05,1484100002.0
2007-11-19 22:12:00,161.04,161.08,161.01,161.05,2119400009.0
2007-11-19 22:13:00,161.05,161.15,161.05,161.15,1728400001.0
2007-11-19 22:14:00,161.15,161.15,161.095,161.1,1663999994.0
2007-11-19 22:15:00,160.96,160.96,160.94,160.94,1840400017.0
2007-11-19 22:16:00,161.19,161.22,161.15,161.21,1840400017.0
2007-11-19 22:17:00,161.21,161.24,161.145,161.145,1877700010.0
2007-11-19 22:18:00,161.145,161.18,161.14,161.18,880400000.0
2007-11-19 22:19:00,161.18,161.21,161.18,161.18,1301799994.0
2007-11-19 22:20:00,161.18,161.19,161.14,161.19,1502000009.0
2007-11-19 22:21:00,161.19,161.19,161.13,161.14,1538699997.0
2007-11-19 22:22:00,161.14,161.25,161.14,161.24,1243900003.0
2007-11-19 22:23:00,161.24,161.28,161.205,161.21,2046200004.0
2007-11-19 22:24:00,161.21,161.24,161.175,161.22,1882300005.0
2007-11-19 22:25:00,161.215,161.23,161.165,161.18,1932700004.0
2007-11-19 22:26:00,161.18,161.2,161.155,161.18,1463500012.0
2007-11-19 22:27:00,161.18,161.23,161.17,161.23,842299992.0
2007-11-19 22:28:00,161.23,161.33,161.23,161.3,1355700002.0
2007-11-19 22:29:00,161.02,161.04,161.02,161.02,1555600003.0
2007-11-19 22:30:00,161.26,161.3,161.25,161.28,1555600003.0
2007-11-19 22:31:00,161.05,161.06,161.04,161.06,1317300000.0
2007-11-19 22:32:00,161.165,161.25,161.16,161.22,1317300000.0
2007-11-19 22:33:00,161.21,161.23,161.135,161.14,1963299992.0
2007-11-19 22:34:00,161.14,161.14,161.09,161.125,1429799997.0
2007-11-19 22:35:00,161.125,161.125,161.07,161.07,1911600006.0
2007-11-19 22:36:00,161.07,161.08,161.045,161.07,1418400002.0
2007-11-19 22:37:00,161.07,161.09,161.07,161.09,1006800006.0
2007-11-19 22:39:00,161.08,161.11,161.08,161.08,1727899992.0
2007-11-19 22:40:00,161.08,161.08,161.06,161.07,1644100004.0
2007-11-19 22:41:00,161.04,161.065,161.03,161.05,1644100004.0
2007-11-19 22:42:00,161.07,161.07,161.06,161.06,1140599994.0
2007-11-19 22:43:00,161.035,161.05,161.03,161.03,1140599994.0
2007-11-19 22:44:00,161.03,161.03,160.98,161.0,915699999.0
2007-11-19 22:45:00,161.0,161.01,160.98,160.99,935000003.0
2007-11-19 22:46:00,160.99,160.99,160.95,160.97,1021099996.0
2007-11-19 22:47:00,160.97,160.98,160.95,160.96,1477600001.0
2007-11-19 22:48:00,160.96,160.99,160.95,160.98,1177100003.0
2007-11-19 22:49:00,160.98,160.98,160.96,160.96,1291499990.0
2007-11-19 22:50:00,160.96,160.99,160.94,160.99,1722600008.0
2007-11-19 22:51:00,160.99,161.01,160.99,161.0,1970500008.0
2007-11-19 22:52:00,161.0,161.02,161.0,161.0,1943400005.0
2007-11-19 22:53:00,161.0,161.08,161.0,161.07,2044800001.0
2007-11-19 22:54:00,161.01,161.01,161.01,161.01,1558799999.0
2007-11-19 22:55:00,161.05,161.1,161.05,161.08,1558799999.0
2007-11-19 22:56:00,161.08,161.1,161.07,161.08,1334600009.0
2007-11-19 22:57:00,161.08,161.08,161.02,161.03,1280399999.0
2007-11-19 22:58:00,161.04,161.06,161.01,161.03,1084999998.0
2007-11-19 22:59:00,161.03,161.05,161.01,161.015,1238300005.0
2007-11-19 23:00:00,161.02,161.06,161.01,161.06,1223999997.0
2007-11-19 23:01:00,161.06,161.06,161.05,161.055,297099998.0
2007-11-19 23:02:00,161.055,161.06,161.0,161.025,1283600001.0
2007-11-19 23:03:00,161.025,161.04,161.01,161.035,481999998.0
2007-11-19 23:04:00,161.035,161.07,161.03,161.06,1213200001.0
2007-11-19 23:05:00,161.06,161.09,161.055,161.09,362600000.0
2007-11-19 23:06:00,161.09,161.09,161.06,161.06,503400000.0
2007-11-19 23:07:00,161.06,161.09,161.05,161.07,395799999.0
2007-11-19 23:08:00,161.07,161.095,161.06,161.08,667700001.0
2007-11-19 23:09:00,161.08,161.08,161.04,161.04,423800000.0
2007-11-19 23:10:00,161.04,161.04,161.01,161.02,630099997.0
2007-11-19 23:11:00,161.02,161.02,161.01,161.02,397800000.0
2007-11-19 23:12:00,161.02,161.02,160.99,161.0,640500000.0
2007-11-19 23:13:00,161.0,161.0,160.98,160.98,579800000.0
2007-11-19 23:14:00,160.98,160.98,160.965,160.97,453400000.0
2007-11-19 23:15:00,160.97,160.97,160.955,160.955,733899998.0
2007-11-19 23:16:00,160.96,160.99,160.955,160.99,693399997.0
2007-11-19 23:17:00,160.99,160.99,160.97,160.97,461900000.0
2007-11-19 23:18:00,160.97,160.97,160.95,160.96,1014499987.0
2007-11-19 23:19:00,160.95,160.98,160.95,160.97,595600004.0
2007-11-19 23:20:00,160.96,160.98,160.96,160.97,883199990.0
2007-11-19 23:21:00,160.97,160.98,160.96,160.98,401500003.0
2007-11-19 23:22:00,160.98,160.99,160.98,160.99,210200000.0
2007-11-19 23:23:00,160.99,160.99,160.97,160.98,38700000.0
2007-11-19 23:24:00,160.99,161.0,160.98,161.0,332800000.0
2007-11-19 23:25:00,160.99,161.0,160.99,160.99,585199994.0
2007-11-19 23:26:00,161.0,161.01,160.99,161.0,532899993.0
2007-11-19 23:27:00,161.0,161.01,161.0,161.01,304700000.0
2007-11-19 23:28:00,161.01,161.01,161.0,161.01,309699995.0
2007-11-19 23:29:00,161.01,161.04,161.01,161.02,984499998.0
2007-11-19 23:30:00,161.04,161.07,161.03,161.05,561799993.0
2007-11-19 23:31:00,161.055,161.06,161.05,161.06,640500006.0
2007-11-19 23:32:00,161.06,161.06,161.045,161.055,459300002.0
2007-11-19 23:33:00,161.06,161.06,161.02,161.03,732000001.0
2007-11-19 23:34:00,161.03,161.06,161.03,161.05,629600001.0
2007-11-19 23:35:00,161.05,161.06,161.04,161.06,536600003.0
2007-11-19 23:36:00,161.06,161.07,161.05,161.07,383600003.0
2007-11-19 23:37:00,161.07,161.07,161.04,161.065,502199998.0
2007-11-19 23:38:00,161.065,161.07,161.06,161.06,315800003.0
2007-11-19 23:39:00,161.06,161.08,161.06,161.07,175900001.0
2007-11-19 23:40:00,161.07,161.09,161.05,161.075,222300000.0
2007-11-19 23:41:00,161.075,161.08,161.06,161.06,539800000.0
2007-11-19 23:42:00,161.06,161.08,161.05,161.06,409600000.0
2007-11-19 23:43:00,161.06,161.06,161.02,161.03,943199990.0
2007-11-19 23:44:00,161.03,161.03,161.0,161.02,404499998.0
2007-11-19 23:45:00,161.02,161.02,160.98,161.0,709400002.0
2007-11-19 23:46:00,161.0,161.0,160.98,161.0,427299998.0
2007-11-19 23:47:00,161.0,161.01,160.975,160.99,166900001.0
2007-11-19 23:48:00,161.0,161.0,160.98,160.99,119700001.0
2007-11-19 23:49:00,160.98,161.005,160.98,161.005,658700001.0
2007-11-19 23:50:00,161.01,161.01,160.99,161.0,757100001.0
2007-11-19 23:51:00,161.0,161.02,161.0,161.015,531900000.0
2007-11-19 23:52:00,161.015,161.025,161.0,161.0,343799999.0
2007-11-19 23:53:00,161.0,161.015,161.0,161.01,632600000.0
2007-11-19 23:54:00,161.01,161.02,161.0,161.01,324699999.0
2007-11-19 23:55:00,161.02,161.04,161.01,161.03,442999996.0
2007-11-19 23:56:00,161.03,161.09,161.03,161.07,394600000.0
2007-11-19 23:57:00,161.07,161.08,161.05,161.06,562600000.0
2007-11-19 23:58:00,161.06,161.06,161.04,161.04,314300000.0
2007-11-19 23:59:00,161.04,161.04,160.9,160.95,930700001.0
2007-11-20 00:00:00,160.91,160.99,160.87,160.97,484899999.0
2007-11-20 00:01:00,160.97,160.97,160.92,160.93,766500000.0
2007-11-20 00:02:00,160.93,160.95,160.92,160.93,279900000.0
2007-11-20 00:03:00,160.92,160.94,160.9,160.92,712399996.0
2007-11-20 00:04:00,160.93,160.94,160.92,160.93,228000000.0
2007-11-20 00:05:00,160.93,160.95,160.91,160.95,573400000.0
2007-11-20 00:06:00,160.95,161.0,160.93,160.99,581200000.0
2007-11-20 00:07:00,160.99,161.02,160.96,160.96,726500002.0
2007-11-20 00:08:00,160.96,161.0,160.96,160.98,135600000.0
2007-11-20 00:09:00,160.98,161.04,160.98,161.04,471900000.0
2007-11-20 00:10:00,161.04,161.07,161.03,161.05,436300000.0
2007-11-20 00:11:00,161.06,161.06,161.025,161.025,192600000.0
2007-11-20 00:12:00,161.025,161.025,161.0,161.02,120600000.0
2007-11-20 00:13:00,161.02,161.02,160.97,161.01,376700000.0
2007-11-20 00:14:00,161.01,161.01,160.97,160.98,181900000.0
2007-11-20 00:15:00,160.98,160.99,160.94,160.975,397099999.0
2007-11-20 00:16:00,160.975,160.98,160.9,160.9,340100000.0
2007-11-20 00:17:00,160.9,160.9,160.84,160.86,581699995.0
2007-11-20 00:18:00,160.84,160.86,160.8,160.83,238400001.0
2007-11-20 00:19:00,160.83,160.83,160.8,160.82,339000000.0
2007-11-20 00:20:00,160.82,160.85,160.82,160.84,178100000.0
2007-11-20 00:21:00,160.84,160.885,160.83,160.86,813499995.0
2007-11-20 00:22:00,160.85,160.87,160.82,160.82,806299999.0
2007-11-20 00:23:00,160.83,160.835,160.8,160.81,637399996.0
2007-11-20 00:24:00,160.81,160.84,160.77,160.78,946099998.0
2007-11-20 00:25:00,160.78,160.84,160.78,160.79,759699991.0
2007-11-20 00:26:00,160.8,160.82,160.79,160.805,563099998.0
2007-11-20 00:27:00,160.805,160.85,160.8,160.82,658500000.0
2007-11-20 00:28:00,160.82,160.84,160.81,160.81,1249699997.0
2007-11-20 00:29:00,160.82,160.82,160.78,160.78,669199995.0
2007-11-20 00:30:00,160.79,160.8,160.76,160.76,1791900018.0
2007-11-20 00:31:00,160.76,160.79,160.75,160.78,1340999993.0
2007-11-20 00:32:00,160.78,160.79,160.78,160.78,1250799988.0
2007-11-20 00:33:00,160.78,160.85,160.75,160.85,1141500000.0
2007-11-20 00:34:00,160.84,160.88,160.83,160.85,677199998.0
2007-11-20 00:35:00,160.84,160.865,160.84,160.86,121000001.0
2007-11-20 00:36:00,160.86,160.87,160.82,160.82,293300000.0
2007-11-20 00:37:00,160.83,160.85,160.82,160.84,272600001.0
2007-11-20 00:38:00,160.84,160.85,160.81,160.85,312800001.0
2007-11-20 00:39:00,160.84,160.88,160.84,160.86,270300003.0
2007-11-20 00:40:00,160.86,160.86,160.86,160.86,7500000.0
2007-11-20 00:41:00,160.86,160.86,160.82,160.835,364499999.0
2007-11-20 00:42:00,160.84,160.9,160.83,160.89,810800000.0
2007-11-20 00:43:00,160.89,160.93,160.89,160.91,1250099982.0
2007-11-20 00:44:00,160.9,160.93,160.88,160.89,723600001.0
2007-11-20 00:45:00,160.89,160.9,160.88,160.89,361999998.0
2007-11-20 00:46:00,160.89,160.9,160.89,160.9,234700000.0
2007-11-20 00:47:00,160.9,160.9,160.88,160.89,287700000.0
2007-11-20 00:48:00,160.89,160.91,160.88,160.88,438400002.0
2007-11-20 00:49:00,160.885,160.91,160.885,160.905,246299999.0
2007-11-20 00:50:00,160.9,160.93,160.89,160.9,691000008.0
2007-11-20 00:51:00,160.9,160.92,160.9,160.92,360500000.0
2007-11-20 00:52:00,160.92,160.95,160.92,160.95,154600000.0
2007-11-20 00:53:00,160.95,160.95,160.925,160.94,377700006.0
2007-11-20 00:54:00,160.94,160.98,160.93,160.94,981399997.0
2007-11-20 00:55:00,160.94,160.96,160.93,160.94,186200003.0
2007-11-20 00:56:00,160.94,160.96,160.94,160.95,788699997.0
2007-11-20 00:57:00,160.96,160.97,160.945,160.965,450400001.0
2007-11-20 00:58:00,160.97,160.98,160.95,160.96,1164699994.0
2007-11-20 00:59:00,160.96,160.98,160.96,160.98,1441900009.0
2007-11-20 01:00:00,160.98,160.98,160.935,160.96,650600003.0
2007-11-20 01:01:00,160.96,160.965,160.885,160.885,600700007.0
2007-11-20 01:02:00,160.89,160.91,160.875,160.895,817199986.0
2007-11-20 01:03:00,160.895,160.9,160.875,160.89,1372099990.0
2007-11-20 01:04:00,160.89,160.89,160.87,160.88,999300000.0
2007-11-20 01:05:00,160.885,160.9,160.865,160.87,721899999.0
2007-11-20 01:06:00,160.87,160.95,160.87,160.92,908499998.0
2007-11-20 01:07:00,160.92,160.92,160.89,160.9,987099995.0
2007-11-20 01:08:00,160.9,160.91,160.83,160.83,1119299996.0
2007-11-20 01:09:00,160.83,160.84,160.8,160.84,511699991.0
2007-11-20 01:10:00,160.85,160.9,160.85,160.88,444299994.0
2007-11-20 01:11:00,160.88,160.945,160.86,160.93,1271099996.0
2007-11-20 01:12:00,160.93,160.93,160.9,160.93,163099999.0
2007-11-20 01:13:00,160.93,160.93,160.855,160.855,618600004.0
2007-11-20 01:14:00,160.855,160.87,160.84,160.86,1267800019.0
2007-11-20 01:15:00,160.86,160.91,160.86,160.89,873600008.0
2007-11-20 01:16:00,160.89,160.92,160.865,160.92,1232700007.0
2007-11-20 01:17:00,160.92,160.95,160.92,160.93,580000001.0
2007-11-20 01:18:00,160.93,160.95,160.905,160.94,702499998.0
2007-11-20 01:19:00,160.94,160.94,160.915,160.92,345800002.0
2007-11-20 01:20:00,160.92,160.94,160.89,160.91,887099996.0
2007-11-20 01:21:00,160.92,160.94,160.9,160.93,920100001.0
2007-11-20 01:22:00,160.93,160.955,160.915,160.92,1218100003.0
2007-11-20 01:23:00,160.92,160.96,160.91,160.95,1375899988.0
2007-11-20 01:24:00,160.96,160.96,160.9,160.9,1221399993.0
2007-11-20 01:25:00,160.9,160.9,160.89,160.9,563700000.0
2007-11-20 01:26:00,160.9,160.91,160.88,160.91,592600004.0
2007-11-20 01:27:00,160.905,160.92,160.9,160.905,350499996.0
2007-11-20 01:28:00,160.905,160.91,160.9,160.91,978799975.0
2007-11-20 01:29:00,160.91,160.91,160.9,160.9,461300004.0
2007-11-20 01:30:00,160.91,160.92,160.91,160.91,679099996.0
2007-11-20 01:31:00,160.92,160.95,160.91,160.94,1169499997.0
2007-11-20 01:32:00,160.94,161.0,160.935,160.98,945300002.0
2007-11-20 01:33:00,160.98,161.0,160.965,161.0,1620199999.0
2007-11-20 01:34:00,161.0,161.03,161.0,161.02,1441100001.0
2007-11-20 01:35:00,161.02,161.06,161.0,161.06,1849700010.0
2007-11-20 01:36:00,161.06,161.06,161.025,161.04,1741900000.0
2007-11-20 01:37:00,161.04,161.04,161.01,161.04,1939499987.0
2007-11-20 01:38:00,161.17,161.18,161.17,161.18,1274999994.0
2007-11-20 01:39:00,161.07,161.125,161.07,161.1,1274999994.0
2007-11-20 01:40:00,161.17,161.18,161.12,161.12,1509399997.0
2007-11-20 01:41:00,161.06,161.12,161.06,161.09,1509399997.0
2007-11-20 01:42:00,161.09,161.17,161.08,161.16,1715900013.0
2007-11-20 01:43:00,161.16,161.18,161.15,161.18,771999995.0
2007-11-20 01:44:00,161.11,161.12,161.11,161.12,1043300003.0
2007-11-20 01:45:00,161.16,161.16,161.13,161.16,1043300003.0
2007-11-20 01:46:00,161.16,161.17,161.15,161.165,886100001.0
2007-11-20 01:47:00,161.17,161.18,161.15,161.18,830600001.0
2007-11-20 01:48:00,161.18,161.18,161.145,161.17,1009300000.0
2007-11-20 01:49:00,161.17,161.17,161.14,161.15,1265100006.0
2007-11-20 01:50:00,161.15,161.16,161.125,161.14,395200007.0
2007-11-20 01:51:00,161.14,161.14,161.08,161.1,1384199995.0
2007-11-20 01:52:00,161.1,161.1,161.06,161.1,828700001.0
2007-11-20 01:53:00,161.1,161.1,161.08,161.08,706300004.0
2007-11-20 01:54:00,161.08,161.085,161.065,161.065,568499999.0
2007-11-20 01:55:00,161.07,161.07,161.015,161.02,1695800010.0
2007-11-20 01:56:00,161.21,161.23,161.21,161.21,1122899998.0
2007-11-20 01:57:00,160.94,160.97,160.94,160.955,1122899998.0
2007-11-20 01:58:00,160.96,161.0,160.955,160.99,1042100001.0
2007-11-20 01:59:00,161.0,161.01,160.98,161.0,595599997.0
2007-11-20 02:00:00,161.0,161.01,160.935,160.94,775800006.0
2007-11-20 02:01:00,160.93,160.94,160.905,160.91,1445700008.0
2007-11-20 02:02:00,160.91,160.94,160.91,160.92,695699997.0
2007-11-20 02:03:00,160.92,160.95,160.91,160.94,555299995.0
2007-11-20 02:04:00,160.94,160.99,160.935,160.965,689900002.0
2007-11-20 02:05:00,160.955,160.99,160.955,160.97,572900001.0
2007-11-20 02:06:00,160.97,161.06,160.97,161.02,889900000.0
2007-11-20 02:07:00,161.02,161.04,161.01,161.04,383900000.0
2007-11-20 02:08:00,161.04,161.04,160.98,160.98,653500002.0
2007-11-20 02:09:00,160.985,160.99,160.93,160.94,627600000.0
2007-11-20 02:10:00,160.94,160.98,160.94,160.97,933700002.0
2007-11-20 02:11:00,160.97,161.02,160.96,161.0,1497800005.0
2007-11-20 02:12:00,161.0,161.04,160.995,161.01,1328200005.0
2007-11-20 02:13:00,161.01,161.06,161.01,161.06,1691100006.0
2007-11-20 02:14:00,161.06,161.07,161.05,161.07,543099997.0
2007-11-20 02:15:00,161.07,161.12,161.07,161.12,1808799994.0
2007-11-20 02:16:00,161.12,161.12,161.07,161.12,1291899996.0
2007-11-20 02:17:00,161.12,161.13,161.075,161.08,1613699990.0
2007-11-20 02:18:00,160.96,160.96,160.95,160.96,1591200000.0
2007-11-20 02:19:00,161.02,161.08,161.02,161.05,1591200000.0
2007-11-20 02:20:00,160.95,160.96,160.94,160.96,1535299998.0
2007-11-20 02:21:00,160.97,161.0,160.96,160.97,1535299998.0
2007-11-20 02:22:00,160.98,161.0,160.97,161.0,1535299998.0
2007-11-20 02:23:00,161.01,161.06,161.0,161.0,1535299998.0
2007-11-20 02:24:00,161.01,161.02,161.0,161.0,1535299998.0
2007-11-20 02:25:00,160.99,160.99,160.95,160.97,1535299998.0
2007-11-20 02:26:00,160.96,160.96,160.94,160.94,1535299998.0
2007-11-20 02:27:00,160.95,160.98,160.95,160.98,1535299998.0
2007-11-20 02:28:00,160.99,161.05,160.98,160.99,1535299998.0
2007-11-20 02:29:00,160.98,160.98,160.95,160.95,1535299998.0
2007-11-20 02:30:00,160.96,160.96,160.96,160.96,1535299998.0
2007-11-20 02:31:00,160.95,160.97,160.95,160.97,1535299998.0
2007-11-20 02:32:00,160.98,160.98,160.96,160.96,1535299998.0
2007-11-20 02:33:00,160.95,160.96,160.93,160.93,1535299998.0
2007-11-20 02:34:00,160.92,160.92,160.85,160.86,1535299998.0
2007-11-20 02:35:00,160.85,160.86,160.85,160.86,1535299998.0
2007-11-20 02:36:00,160.87,160.88,160.87,160.88,1535299998.0
2007-11-20 02:37:00,160.87,160.89,160.87,160.88,1535299998.0
2007-11-20 02:38:00,160.89,160.89,160.88,160.88,1535299998.0
2007-11-20 02:39:00,160.89,160.89,160.86,160.88,1535299998.0
2007-11-20 02:40:00,160.87,160.87,160.84,160.84,1535299998.0
2007-11-20 02:41:00,160.82,160.82,160.81,160.81,1535299998.0
2007-11-20 02:42:00,160.82,160.84,160.81,160.84,1535299998.0
2007-11-20 02:43:00,160.83,160.84,160.82,160.82,1535299998.0
2007-11-20 02:44:00,160.81,160.82,160.8,160.81,1535299998.0
2007-11-20 02:45:00,160.82,160.84,160.81,160.82,1535299998.0
2007-11-20 02:46:00,160.83,160.85,160.81,160.85,1535299998.0
2007-11-20 02:47:00,160.86,160.88,160.86,160.88,1535299998.0
2007-11-20 02:48:00,161.12,161.13,161.105,161.12,1535299998.0
2007-11-20 02:49:00,160.92,160.94,160.89,160.92,1839999988.0
2007-11-20 02:50:00,160.91,160.94,160.89,160.91,1839999988.0
2007-11-20 02:51:00,160.92,160.93,160.9,160.92,1839999988.0
2007-11-20 02:52:00,160.91,160.92,160.91,160.92,1839999988.0
2007-11-20 02:53:00,160.91,160.92,160.89,160.89,1839999988.0
2007-11-20 02:54:00,161.22,161.24,161.19,161.225,1839999988.0
2007-11-20 02:55:00,160.89,160.91,160.87,160.91,1544000001.0
2007-11-20 02:56:00,160.92,160.97,160.92,160.96,1544000001.0
2007-11-20 02:57:00,160.97,160.97,160.89,160.95,1544000001.0
2007-11-20 02:58:00,161.2,161.24,161.19,161.23,1544000001.0
2007-11-20 02:59:00,160.94,160.98,160.93,160.95,2014299998.0
2007-11-20 03:00:00,160.96,160.97,160.95,160.96,2014299998.0
2007-11-20 03:01:00,160.95,160.96,160.9,160.92,2014299998.0
2007-11-20 03:02:00,160.93,160.94,160.89,160.89,2014299998.0
2007-11-20 03:03:00,160.9,160.9,160.9,160.9,2014299998.0
2007-11-20 03:04:00,160.89,160.89,160.84,160.84,2014299998.0
2007-11-20 03:05:00,161.25,161.25,161.2,161.2,2014299998.0
2007-11-20 03:06:00,160.78,160.79,160.76,160.76,1722500004.0
2007-11-20 03:07:00,160.77,160.77,160.74,160.75,1722500004.0
2007-11-20 03:08:00,161.165,161.18,161.13,161.15,1722500004.0
2007-11-20 03:09:00,160.71,160.77,160.7,160.76,1345300000.0
2007-11-20 03:10:00,161.105,161.12,161.1,161.11,1345300000.0
2007-11-20 03:11:00,160.82,160.82,160.73,160.73,2042300000.0
2007-11-20 03:12:00,160.74,160.75,160.7,160.71,2042300000.0
2007-11-20 03:13:00,161.06,161.08,161.06,161.065,2042300000.0
2007-11-20 03:14:00,160.67,160.69,160.66,160.67,2116874997.0
2007-11-20 03:15:00,160.66,160.67,160.57,160.57,2116874997.0
2007-11-20 03:16:00,160.58,160.58,160.53,160.56,2116874997.0
2007-11-20 03:17:00,160.55,160.58,160.54,160.57,2116874997.0
2007-11-20 03:18:00,160.59,160.67,160.58,160.67,2116874997.0
2007-11-20 03:19:00,160.66,160.66,160.62,160.65,2116874997.0
2007-11-20 03:20:00,160.64,160.68,160.64,160.68,2116874997.0
2007-11-20 03:21:00,160.67,160.67,160.65,160.66,2116874997.0
2007-11-20 03:22:00,160.67,160.67,160.62,160.63,2116874997.0
2007-11-20 03:23:00,160.64,160.66,160.64,160.66,2116874997.0
2007-11-20 03:24:00,160.67,160.72,160.67,160.7,2116874997.0
2007-11-20 03:25:00,160.71,160.74,160.7,160.74,2116874997.0
2007-11-20 03:26:00,160.73,160.74,160.71,160.73,2116874997.0
2007-11-20 03:27:00,160.74,160.77,160.72,160.77,2116874997.0
2007-11-20 03:28:00,160.76,160.79,160.75,160.76,2116874997.0
2007-11-20 03:29:00,160.75,160.77,160.74,160.75,2116874997.0
2007-11-20 03:30:00,160.74,160.74,160.71,160.73,2116874997.0
2007-11-20 03:31:00,160.72,160.73,160.7,160.72,2116874997.0
2007-11-20 03:32:00,160.71,160.72,160.68,160.7,2116874997.0
2007-11-20 03:33:00,160.69,160.7,160.66,160.69,2116874997.0
2007-11-20 03:34:00,160.7,160.7,160.69,160.69,2116874997.0
2007-11-20 03:35:00,160.855,160.875,160.85,160.87,2116874997.0
2007-11-20 03:36:00,160.69,160.69,160.68,160.68,1379425004.0
2007-11-20 03:37:00,160.67,160.69,160.66,160.69,1379425004.0
2007-11-20 03:38:00,160.89,160.9,160.86,160.87,1379425004.0
2007-11-20 03:39:00,160.87,160.89,160.86,160.88,1609750015.0
2007-11-20 03:40:00,160.88,160.88,160.815,160.815,1487399993.0
2007-11-20 03:41:00,160.77,160.79,160.74,160.76,1722800004.0
2007-11-20 03:42:00,160.74,160.78,160.74,160.76,1722800004.0
2007-11-20 03:43:00,160.75,160.79,160.75,160.76,1722800004.0
2007-11-20 03:44:00,160.78,160.78,160.68,160.68,1722800004.0
2007-11-20 03:45:00,160.69,160.75,160.69,160.72,1722800004.0
2007-11-20 03:46:00,160.74,160.74,160.69,160.72,1722800004.0
2007-11-20 03:47:00,160.71,160.71,160.68,160.69,1722800004.0
2007-11-20 03:48:00,160.68,160.68,160.67,160.68,1722800004.0
2007-11-20 03:49:00,160.67,160.68,160.62,160.64,1722800004.0
2007-11-20 03:50:00,160.65,160.66,160.6,160.6,1722800004.0
2007-11-20 03:51:00,160.61,160.61,160.53,160.54,1722800004.0
2007-11-20 03:52:00,160.53,160.54,160.53,160.53,1722800004.0
2007-11-20 03:53:00,160.52,160.52,160.41,160.49,1722800004.0
2007-11-20 03:54:00,160.5,160.52,160.49,160.51,1722800004.0
2007-11-20 03:55:00,160.52,160.53,160.51,160.53,1722800004.0
2007-11-20 03:56:00,160.92,160.98,160.91,160.97,1722800004.0
2007-11-20 03:57:00,160.53,160.57,160.52,160.57,1464799998.0
2007-11-20 03:58:00,160.56,160.57,160.54,160.56,1464799998.0
2007-11-20 03:59:00,160.57,160.6,160.56,160.59,1464799998.0
2007-11-20 04:00:00,160.6,160.6,160.6,160.6,1464799998.0
2007-11-20 04:01:00,160.59,160.61,160.59,160.6,1464799998.0
2007-11-20 04:02:00,160.59,160.59,160.55,160.56,1464799998.0
2007-11-20 04:03:00,160.57,160.59,160.56,160.59,1464799998.0
2007-11-20 04:04:00,160.6,160.65,160.59,160.63,1464799998.0
2007-11-20 04:05:00,160.64,160.67,160.63,160.65,1464799998.0
2007-11-20 04:06:00,160.66,160.66,160.6,160.6,1464799998.0
2007-11-20 04:07:00,160.61,160.62,160.57,160.6,1464799998.0
2007-11-20 04:08:00,160.59,160.62,160.59,160.6,1464799998.0
2007-11-20 04:09:00,160.61,160.61,160.6,160.61,1464799998.0
2007-11-20 04:10:00,160.62,160.62,160.61,160.62,1464799998.0
2007-11-20 04:11:00,160.63,160.65,160.61,160.63,1464799998.0
2007-11-20 04:12:00,160.62,160.64,160.62,160.64,1464799998.0
2007-11-20 04:13:00,160.65,160.66,160.63,160.66,1464799998.0
2007-11-20 04:14:00,160.67,160.7,160.66,160.67,1464799998.0
2007-11-20 04:15:00,160.68,160.69,160.67,160.69,1464799998.0
2007-11-20 04:16:00,160.7,160.7,160.67,160.7,1464799998.0
2007-11-20 04:17:00,160.71,160.74,160.71,160.72,1464799998.0
2007-11-20 04:18:00,160.71,160.71,160.68,160.7,1464799998.0
2007-11-20 04:19:00,160.69,160.69,160.68,160.68,1464799998.0
2007-11-20 04:20:00,160.66,160.69,160.65,160.69,1464799998.0
2007-11-20 04:21:00,160.63,160.67,160.62,160.67,1596499999.0
2007-11-20 04:22:00,160.68,160.69,160.62,160.64,1596499999.0
2007-11-20 04:23:00,160.66,160.68,160.66,160.67,1944900000.0
2007-11-20 04:24:00,160.66,160.67,160.66,160.67,1944900000.0
2007-11-20 04:25:00,160.71,160.75,160.71,160.75,1944900000.0
2007-11-20 04:26:00,160.68,160.68,160.65,160.66,1696899999.0
2007-11-20 04:27:00,160.67,160.67,160.66,160.66,1696899999.0
2007-11-20 04:28:00,160.67,160.67,160.65,160.65,1696899999.0
2007-11-20 04:29:00,160.66,160.68,160.66,160.67,1696899999.0
2007-11-20 04:30:00,160.68,160.69,160.65,160.65,1696899999.0
2007-11-20 04:31:00,160.745,160.75,160.72,160.725,1696899999.0
2007-11-20 04:32:00,160.72,160.75,160.71,160.75,1783550000.0
2007-11-20 04:33:00,160.76,160.76,160.75,160.75,1783550000.0
2007-11-20 04:34:00,160.74,160.76,160.73,160.75,1783550000.0
2007-11-20 04:35:00,160.76,160.77,160.75,160.75,1783550000.0
2007-11-20 04:36:00,160.76,160.78,160.75,160.77,1783550000.0
2007-11-20 04:37:00,160.76,160.84,160.76,160.84,1783550000.0
2007-11-20 04:38:00,160.85,160.85,160.79,160.8,1783550000.0
2007-11-20 04:39:00,160.81,160.84,160.81,160.83,1783550000.0
2007-11-20 04:40:00,160.84,160.85,160.83,160.84,1783550000.0
2007-11-20 04:41:00,160.83,160.87,160.83,160.85,1783550000.0
2007-11-20 04:42:00,160.86,160.88,160.85,160.85,1783550000.0
2007-11-20 04:43:00,160.84,160.87,160.84,160.86,1783550000.0
2007-11-20 04:44:00,160.87,160.88,160.86,160.87,1783550000.0
2007-11-20 04:45:00,160.88,160.88,160.88,160.88,1783550000.0
2007-11-20 04:46:00,160.87,160.89,160.87,160.89,1783550000.0
2007-11-20 04:47:00,160.9,160.92,160.89,160.91,1783550000.0
2007-11-20 04:48:00,160.9,160.91,160.9,160.9,1783550000.0
2007-11-20 04:49:00,160.89,160.89,160.88,160.88,1783550000.0
2007-11-20 04:50:00,160.65,160.66,160.61,160.61,1783550000.0
2007-11-20 04:51:00,160.88,160.89,160.84,160.85,2103000000.0
2007-11-20 04:52:00,160.86,160.87,160.84,160.84,2103000000.0
2007-11-20 04:53:00,160.85,160.86,160.85,160.86,2103000000.0
2007-11-20 04:54:00,160.87,160.9,160.87,160.89,2103000000.0
2007-11-20 04:55:00,160.9,160.9,160.86,160.86,2103000000.0
2007-11-20 04:56:00,160.87,160.89,160.85,160.87,2103000000.0
2007-11-20 04:57:00,160.88,160.89,160.85,160.86,2103000000.0
2007-11-20 04:58:00,160.85,160.86,160.83,160.83,2103000000.0
2007-11-20 04:59:00,160.82,160.84,160.8,160.81,2103000000.0
2007-11-20 05:00:00,160.6,160.605,160.595,160.6,2103000000.0
2007-11-20 05:01:00,160.77,160.77,160.73,160.74,2055999999.0
2007-11-20 05:02:00,160.73,160.76,160.69,160.74,2055999999.0
2007-11-20 05:03:00,160.75,160.76,160.71,160.72,2055999999.0
2007-11-20 05:04:00,160.73,160.78,160.72,160.77,2055999999.0
2007-11-20 05:05:00,160.79,160.82,160.78,160.81,2055999999.0
2007-11-20 05:06:00,160.8,160.83,160.8,160.82,2055999999.0
2007-11-20 05:07:00,160.81,160.83,160.81,160.82,2055999999.0
2007-11-20 05:08:00,160.83,160.84,160.82,160.83,2055999999.0
2007-11-20 05:09:00,160.84,160.87,160.84,160.86,2055999999.0
2007-11-20 05:10:00,160.87,160.91,160.86,160.91,2055999999.0
2007-11-20 05:11:00,160.625,160.66,160.61,160.635,2055999999.0
2007-11-20 05:12:00,160.96,160.97,160.96,160.96,1506800000.0
2007-11-20 05:13:00,160.95,161.01,160.95,160.98,1506800000.0
2007-11-20 05:14:00,160.97,160.97,160.94,160.96,1506800000.0
2007-11-20 05:15:00,160.94,160.96,160.93,160.95,1506800000.0
2007-11-20 05:16:00,160.94,160.94,160.92,160.92,1506800000.0
2007-11-20 05:17:00,160.91,160.91,160.83,160.86,1506800000.0
2007-11-20 05:18:00,160.85,160.86,160.84,160.84,1506800000.0
2007-11-20 05:19:00,160.85,160.86,160.83,160.83,1506800000.0
2007-11-20 05:20:00,160.82,160.86,160.82,160.85,1506800000.0
2007-11-20 05:21:00,160.84,160.87,160.84,160.86,1506800000.0
2007-11-20 05:22:00,160.87,160.87,160.84,160.86,1506800000.0
2007-11-20 05:23:00,160.87,160.9,160.87,160.9,1506800000.0
2007-11-20 05:24:00,160.665,160.68,160.665,160.68,1506800000.0
2007-11-20 05:25:00,160.68,160.7,160.665,160.69,1889300001.0
2007-11-20 05:26:00,160.9,160.92,160.89,160.89,1677100000.0
2007-11-20 05:27:00,160.9,160.9,160.89,160.89,1677100000.0
2007-11-20 05:28:00,160.88,160.89,160.87,160.87,1677100000.0
2007-11-20 05:29:00,160.88,160.89,160.88,160.89,1677100000.0
2007-11-20 05:30:00,160.9,160.92,160.9,160.92,1677100000.0
2007-11-20 05:31:00,160.93,160.95,160.91,160.93,1677100000.0
2007-11-20 05:32:00,160.92,160.96,160.92,160.95,1677100000.0
2007-11-20 05:33:00,160.96,160.96,160.94,160.96,1677100000.0
2007-11-20 05:34:00,160.98,160.98,160.97,160.97,1677100000.0
2007-11-20 05:35:00,160.98,160.99,160.97,160.98,1677100000.0
2007-11-20 05:36:00,160.76,160.79,160.76,160.78,1677100000.0
2007-11-20 05:37:00,160.775,160.86,160.77,160.86,2066800001.0
2007-11-20 05:38:00,161.02,161.05,161.0,161.01,1865399999.0
2007-11-20 05:39:00,161.02,161.14,161.01,161.1,1865399999.0
2007-11-20 05:40:00,161.11,161.25,161.11,161.23,1865399999.0
2007-11-20 05:41:00,161.22,161.27,161.22,161.26,1865399999.0
2007-11-20 05:42:00,161.27,161.37,161.27,161.31,1865399999.0
2007-11-20 05:43:00,160.84,160.88,160.84,160.87,1865399999.0
2007-11-20 05:44:00,161.22,161.25,161.19,161.19,2004700000.0
2007-11-20 05:45:00,161.2,161.25,161.2,161.24,2004700000.0
2007-11-20 05:46:00,160.89,160.91,160.88,160.9,2004700000.0
2007-11-20 05:47:00,161.29,161.29,161.26,161.29,1054400000.0
2007-11-20 05:48:00,161.28,161.32,161.27,161.3,1054400000.0
2007-11-20 05:49:00,160.905,160.91,160.9,160.9,1054400000.0
2007-11-20 05:50:00,160.9,160.91,160.875,160.885,1795400000.0
2007-11-20 05:51:00,161.37,161.4,161.36,161.4,1272050000.0
2007-11-20 05:52:00,161.39,161.54,161.38,161.53,1272050000.0
2007-11-20 05:53:00,160.86,160.88,160.86,160.87,1272050000.0
2007-11-20 05:54:00,160.87,160.91,160.87,160.9,1761300000.0
2007-11-20 05:55:00,160.9,160.9,160.88,160.89,1102100010.0
2007-11-20 05:56:00,160.89,160.895,160.85,160.88,1331999991.0
2007-11-20 05:57:00,160.88,160.9,160.86,160.88,1150000000.0
2007-11-20 05:58:00,161.54,161.58,161.49,161.5,1781699998.0
2007-11-20 05:59:00,161.51,161.73,161.51,161.63,1781699998.0
2007-11-20 06:00:00,160.83,160.83,160.785,160.79,1781699998.0
2007-11-20 06:01:00,161.63,161.64,161.59,161.59,1938000003.0
2007-11-20 06:02:00,160.745,160.78,160.705,160.77,1938000003.0
2007-11-20 06:03:00,161.58,161.59,161.56,161.56,1657800002.0
2007-11-20 06:04:00,161.55,161.56,161.48,161.48,1657800002.0
2007-11-20 06:05:00,161.49,161.5,161.46,161.48,1657800002.0
2007-11-20 06:06:00,161.49,161.49,161.47,161.48,1657800002.0
2007-11-20 06:07:00,160.825,160.84,160.815,160.83,1657800002.0
2007-11-20 06:08:00,161.48,161.51,161.48,161.49,1702000002.0
2007-11-20 06:09:00,161.5,161.5,161.45,161.46,1702000002.0
2007-11-20 06:10:00,161.45,161.45,161.41,161.42,1702000002.0
2007-11-20 06:11:00,161.43,161.47,161.41,161.46,1702000002.0
2007-11-20 06:12:00,161.45,161.53,161.45,161.53,1702000002.0
2007-11-20 06:13:00,161.54,161.59,161.53,161.55,1702000002.0
2007-11-20 06:14:00,161.56,161.58,161.51,161.54,1702000002.0
2007-11-20 06:15:00,161.53,161.53,161.51,161.53,1702000002.0
2007-11-20 06:16:00,161.54,161.54,161.52,161.52,1702000002.0
2007-11-20 06:17:00,160.93,160.93,160.84,160.865,1702000002.0
2007-11-20 06:18:00,161.5,161.53,161.5,161.51,1993599996.0
2007-11-20 06:19:00,160.855,160.87,160.845,160.855,1993599996.0
2007-11-20 06:20:00,161.46,161.47,161.45,161.47,1572300000.0
2007-11-20 06:21:00,161.46,161.47,161.45,161.45,1572300000.0
2007-11-20 06:22:00,161.46,161.46,161.39,161.44,1572300000.0
2007-11-20 06:23:00,161.45,161.47,161.43,161.46,1572300000.0
2007-11-20 06:24:00,161.45,161.48,161.44,161.45,1572300000.0
2007-11-20 06:25:00,161.46,161.52,161.46,161.52,1572300000.0
2007-11-20 06:26:00,161.53,161.54,161.52,161.53,1572300000.0
2007-11-20 06:27:00,161.52,161.57,161.52,161.56,1572300000.0
2007-11-20 06:28:00,160.895,160.9,160.88,160.89,1572300000.0
2007-11-20 06:29:00,161.61,161.67,161.6,161.62,2110400000.0
2007-11-20 06:30:00,161.61,161.61,161.55,161.58,2110400000.0
2007-11-20 06:31:00,161.57,161.63,161.57,161.63,2110400000.0
2007-11-20 06:32:00,161.62,161.64,161.6,161.61,2110400000.0
2007-11-20 06:33:00,161.62,161.69,161.62,161.66,2110400000.0
2007-11-20 06:34:00,160.98,160.99,160.975,160.98,2110400000.0
2007-11-20 06:35:00,160.98,160.995,160.98,160.985,1954500000.0
2007-11-20 06:36:00,161.83,161.87,161.83,161.86,1834999998.0
2007-11-20 06:37:00,161.85,161.88,161.84,161.85,1834999998.0
2007-11-20 06:38:00,161.86,161.89,161.84,161.87,1834999998.0
2007-11-20 06:39:00,161.88,161.9,161.88,161.9,1834999998.0
2007-11-20 06:40:00,161.91,161.92,161.9,161.91,1834999998.0
2007-11-20 06:41:00,161.92,161.94,161.9,161.9,1834999998.0
2007-11-20 06:42:00,161.28,161.38,161.28,161.315,1834999998.0
2007-11-20 06:43:00,161.32,161.335,161.22,161.24,2069199995.0
2007-11-20 06:44:00,161.82,161.84,161.81,161.84,1876599996.0
2007-11-20 06:45:00,161.2,161.26,161.2,161.25,1876599996.0
2007-11-20 06:46:00,161.25,161.305,161.25,161.305,1327200000.0
2007-11-20 06:47:00,161.305,161.305,161.265,161.285,1567200000.0
2007-11-20 06:48:00,161.285,161.335,161.28,161.32,1535000000.0
2007-11-20 06:49:00,161.32,161.365,161.315,161.335,1331200000.0
2007-11-20 06:50:00,161.335,161.38,161.28,161.38,1294599997.0
2007-11-20 06:51:00,161.91,161.91,161.85,161.87,1509500000.0
2007-11-20 06:52:00,161.41,161.55,161.385,161.535,1509500000.0
2007-11-20 06:53:00,161.535,161.575,161.515,161.535,1574700000.0
2007-11-20 06:54:00,161.535,161.66,161.535,161.61,2013750006.0
2007-11-20 06:55:00,162.02,162.04,162.01,162.01,2107999980.0
2007-11-20 06:56:00,161.56,161.58,161.53,161.535,2107999980.0
2007-11-20 06:57:00,161.97,162.0,161.97,161.99,1856299992.0
2007-11-20 06:58:00,161.56,161.57,161.5,161.515,1856299992.0
2007-11-20 06:59:00,161.52,161.73,161.515,161.64,1089200003.0
2007-11-20 07:00:00,161.645,161.66,161.615,161.65,1374400000.0
2007-11-20 07:01:00,161.96,161.97,161.96,161.97,1822700003.0
2007-11-20 07:02:00,161.96,161.97,161.96,161.97,1822700003.0
2007-11-20 07:03:00,161.96,161.96,161.96,161.96,1822700003.0
2007-11-20 07:04:00,161.57,161.57,161.495,161.5,1822700003.0
2007-11-20 07:05:00,162.0,162.02,161.97,161.97,2081199995.0
2007-11-20 07:06:00,161.96,161.97,161.95,161.97,2081199995.0
2007-11-20 07:07:00,161.48,161.51,161.48,161.49,2081199995.0
2007-11-20 07:08:00,161.96,161.96,161.94,161.95,1746299995.0
2007-11-20 07:09:00,161.94,161.96,161.93,161.94,1746299995.0
2007-11-20 07:10:00,161.95,161.97,161.94,161.95,1746299995.0
2007-11-20 07:11:00,161.43,161.48,161.42,161.48,1746299995.0
2007-11-20 07:12:00,161.96,161.99,161.96,161.99,2119200042.0
2007-11-20 07:13:00,161.98,162.01,161.97,161.99,2119200042.0
2007-11-20 07:14:00,161.97,161.97,161.95,161.96,2119200042.0
2007-11-20 07:15:00,161.95,161.96,161.92,161.92,2119200042.0
2007-11-20 07:16:00,161.93,161.93,161.87,161.9,2119200042.0
2007-11-20 07:17:00,161.89,161.9,161.88,161.89,2119200042.0
2007-11-20 07:18:00,161.88,161.89,161.87,161.88,2119200042.0
2007-11-20 07:19:00,161.87,161.89,161.86,161.86,2119200042.0
2007-11-20 07:20:00,161.87,161.87,161.84,161.87,2119200042.0
2007-11-20 07:21:00,161.88,161.93,161.86,161.92,2119200042.0
2007-11-20 07:22:00,161.91,161.94,161.91,161.92,2119200042.0
2007-11-20 07:23:00,161.93,161.94,161.91,161.93,2119200042.0
2007-11-20 07:24:00,161.465,161.49,161.44,161.46,2119200042.0
2007-11-20 07:25:00,161.91,161.94,161.91,161.92,1239900003.0
2007-11-20 07:26:00,161.91,161.94,161.9,161.92,1239900003.0
2007-11-20 07:28:00,161.9,161.94,161.9,161.94,1239900003.0
2007-11-20 07:29:00,161.95,161.96,161.94,161.95,1239900003.0
2007-11-20 07:30:00,161.96,161.99,161.95,161.98,1239900003.0
2007-11-20 07:31:00,161.99,162.01,161.99,161.99,1239900003.0
2007-11-20 07:32:00,162.0,162.02,161.98,161.98,1239900003.0
2007-11-20 07:33:00,161.97,162.01,161.95,161.99,1239900003.0
2007-11-20 07:34:00,161.98,162.06,161.97,162.05,1239900003.0
2007-11-20 07:35:00,162.06,162.11,162.06,162.1,1239900003.0
2007-11-20 07:36:00,162.09,162.1,162.07,162.09,1239900003.0
2007-11-20 07:37:00,162.1,162.12,162.09,162.11,1239900003.0
2007-11-20 07:38:00,162.12,162.13,162.09,162.12,1239900003.0
2007-11-20 07:39:00,162.11,162.12,162.06,162.06,1239900003.0
2007-11-20 07:40:00,162.07,162.07,162.04,162.05,1239900003.0
2007-11-20 07:41:00,162.06,162.12,162.06,162.06,1239900003.0
2007-11-20 07:42:00,162.05,162.05,162.0,162.01,1239900003.0
2007-11-20 07:43:00,162.02,162.05,162.02,162.04,1239900003.0
2007-11-20 07:44:00,162.02,162.02,161.97,161.97,1239900003.0
2007-11-20 07:45:00,161.98,162.03,161.98,162.01,1239900003.0
2007-11-20 07:46:00,162.0,162.01,161.92,161.92,1239900003.0
2007-11-20 07:47:00,161.93,161.93,161.85,161.87,1239900003.0
2007-11-20 07:48:00,161.88,161.89,161.85,161.88,1239900003.0
2007-11-20 07:49:00,161.87,161.89,161.85,161.86,1239900003.0
2007-11-20 07:50:00,161.87,161.87,161.84,161.84,1239900003.0
2007-11-20 07:51:00,161.85,161.92,161.85,161.91,1239900003.0
2007-11-20 07:52:00,161.93,161.99,161.93,161.99,1239900003.0
2007-11-20 07:53:00,161.98,162.0,161.96,161.96,1239900003.0
2007-11-20 07:54:00,161.95,161.95,161.9,161.9,1239900003.0
2007-11-20 07:55:00,161.91,161.92,161.91,161.92,1239900003.0
2007-11-20 07:56:00,161.9,161.9,161.8,161.85,1239900003.0
2007-11-20 07:57:00,161.82,161.83,161.77,161.79,1239900003.0
2007-11-20 07:58:00,161.8,161.8,161.78,161.8,1239900003.0
2007-11-20 07:59:00,161.79,161.8,161.74,161.74,1239900003.0
2007-11-20 08:00:00,161.73,161.73,161.7,161.73,1239900003.0
2007-11-20 08:01:00,161.74,161.76,161.73,161.75,1239900003.0
2007-11-20 08:02:00,161.76,161.77,161.75,161.77,1239900003.0
2007-11-20 08:03:00,161.78,161.8,161.77,161.8,1239900003.0
2007-11-20 08:04:00,161.81,161.82,161.79,161.81,1239900003.0
2007-11-20 08:05:00,161.79,161.82,161.78,161.79,1239900003.0
2007-11-20 08:06:00,161.78,161.79,161.76,161.79,1239900003.0
2007-11-20 08:07:00,161.77,161.86,161.77,161.86,1239900003.0
2007-11-20 08:08:00,161.87,161.88,161.85,161.87,1239900003.0
2007-11-20 08:09:00,161.86,161.88,161.85,161.87,1239900003.0
2007-11-20 08:10:00,161.86,161.95,161.85,161.95,1239900003.0
2007-11-20 08:11:00,161.94,162.01,161.94,162.01,1239900003.0
2007-11-20 08:12:00,162.0,162.0,161.96,161.96,1239900003.0
2007-11-20 08:13:00,161.97,161.97,161.95,161.96,1239900003.0
2007-11-20 08:14:00,161.975,161.98,161.96,161.97,1239900003.0
2007-11-20 08:15:00,161.97,161.98,161.95,161.95,1579600021.0
2007-11-20 08:16:00,161.94,161.97,161.94,161.97,1579600021.0
2007-11-20 08:17:00,161.99,162.03,161.97,162.03,1579600021.0
2007-11-20 08:18:00,162.04,162.18,162.02,162.14,1579600021.0
2007-11-20 08:19:00,162.13,162.16,162.08,162.16,1579600021.0
2007-11-20 08:20:00,162.17,162.25,162.13,162.13,1579600021.0
2007-11-20 08:21:00,162.12,162.21,162.12,162.15,1579600021.0
2007-11-20 08:22:00,161.92,161.945,161.91,161.925,1579600021.0
2007-11-20 08:23:00,161.925,161.945,161.91,161.94,1815499999.0
2007-11-20 08:24:00,162.16,162.16,162.1,162.14,1560800000.0
2007-11-20 08:25:00,162.13,162.18,162.13,162.16,1560800000.0
2007-11-20 08:26:00,162.15,162.19,162.14,162.15,1560800000.0
2007-11-20 08:27:00,161.93,161.94,161.925,161.93,1560800000.0
2007-11-20 08:28:00,161.93,161.96,161.915,161.955,1409699992.0
2007-11-20 08:29:00,162.19,162.22,162.16,162.2,1049500000.0
2007-11-20 08:30:00,162.19,162.23,162.17,162.22,1049500000.0
2007-11-20 08:31:00,162.0,162.02,162.0,162.01,1049500000.0
2007-11-20 08:32:00,162.005,162.035,161.995,161.995,1336600001.0
2007-11-20 08:33:00,161.995,162.01,161.96,162.005,1204400003.0
2007-11-20 08:34:00,162.005,162.07,161.98,162.05,1285200001.0
2007-11-20 08:35:00,162.41,162.48,162.41,162.45,1814700005.0
2007-11-20 08:36:00,162.46,162.5,162.45,162.45,1814700005.0
2007-11-20 08:37:00,162.46,162.53,162.42,162.46,1814700005.0
2007-11-20 08:38:00,162.45,162.49,162.43,162.47,1814700005.0
2007-11-20 08:39:00,162.48,162.65,162.48,162.56,1814700005.0
2007-11-20 08:40:00,162.57,162.64,162.54,162.62,1814700005.0
2007-11-20 08:41:00,162.63,162.74,162.63,162.72,1814700005.0
2007-11-20 08:42:00,162.73,162.9,162.71,162.88,1814700005.0
2007-11-20 08:43:00,162.02,162.06,162.01,162.045,1814700005.0
2007-11-20 08:44:00,162.05,162.05,161.98,161.99,1683300002.0
2007-11-20 08:45:00,162.69,162.7,162.63,162.68,1305200003.0
2007-11-20 08:46:00,162.02,162.02,161.92,161.93,1305200003.0
2007-11-20 08:47:00,162.66,162.67,162.64,162.65,1256899988.0
2007-11-20 08:48:00,161.875,161.905,161.86,161.895,1256899988.0
2007-11-20 08:49:00,161.895,161.91,161.865,161.875,722900000.0
2007-11-20 08:50:00,161.875,161.885,161.85,161.86,708900000.0
2007-11-20 08:51:00,161.86,161.93,161.86,161.93,1094099998.0
2007-11-20 08:52:00,161.92,162.005,161.92,162.005,639100000.0
2007-11-20 08:53:00,162.0,162.02,161.97,161.98,1907799993.0
2007-11-20 08:54:00,161.975,161.98,161.9,161.905,1641999979.0
2007-11-20 08:55:00,162.63,162.63,162.58,162.59,1047400000.0
2007-11-20 08:56:00,161.93,161.93,161.82,161.855,1047400000.0
2007-11-20 08:57:00,161.86,161.87,161.8,161.82,292100000.0
2007-11-20 08:58:00,161.82,161.83,161.81,161.82,459299998.0
2007-11-20 08:59:00,161.82,161.82,161.74,161.74,1148399993.0
2007-11-20 09:00:00,161.76,161.76,161.725,161.745,875600001.0
2007-11-20 09:01:00,161.745,161.785,161.745,161.78,599100000.0
2007-11-20 09:02:00,161.78,161.79,161.77,161.785,482300000.0
2007-11-20 09:03:00,161.785,161.82,161.77,161.82,1348299981.0
2007-11-20 09:04:00,161.82,161.84,161.81,161.82,623600000.0
2007-11-20 09:05:00,161.82,161.835,161.795,161.805,758400000.0
2007-11-20 09:06:00,161.805,161.81,161.78,161.8,981600000.0
2007-11-20 09:07:00,161.8,161.875,161.79,161.875,1627299983.0
2007-11-20 09:08:00,161.875,161.895,161.87,161.88,730900000.0
2007-11-20 09:09:00,161.89,161.9,161.865,161.87,629200000.0
2007-11-20 09:10:00,161.87,161.96,161.86,161.955,2002049985.0
2007-11-20 09:11:00,162.78,162.81,162.75,162.79,1645200000.0
2007-11-20 09:12:00,162.02,162.03,161.975,161.98,1645200000.0
2007-11-20 09:13:00,161.98,161.99,161.97,161.98,1235400000.0
2007-11-20 09:14:00,161.98,161.995,161.975,161.98,397700000.0
2007-11-20 09:15:00,161.98,161.99,161.96,161.965,1977700008.0
2007-11-20 09:16:00,161.965,161.985,161.95,161.985,1171100002.0
2007-11-20 09:17:00,161.985,162.05,161.98,162.04,1118099998.0
2007-11-20 09:18:00,162.04,162.195,162.035,162.145,1976100009.0
2007-11-20 09:19:00,162.14,162.175,162.09,162.175,977000006.0
2007-11-20 09:20:00,162.175,162.265,162.15,162.15,660800000.0
2007-11-20 09:21:00,162.15,162.225,162.13,162.17,1554599999.0
2007-11-20 09:22:00,162.165,162.21,162.15,162.16,1074999993.0
2007-11-20 09:23:00,162.16,162.26,162.16,162.17,585300000.0
2007-11-20 09:24:00,162.17,162.19,162.115,162.15,750799999.0
2007-11-20 09:25:00,162.15,162.195,162.145,162.17,698200004.0
2007-11-20 09:26:00,162.18,162.205,162.155,162.16,1101400005.0
2007-11-20 09:27:00,162.16,162.2,162.15,162.185,1732600008.0
2007-11-20 09:28:00,162.185,162.21,162.165,162.19,1333900002.0
2007-11-20 09:29:00,162.19,162.24,162.18,162.21,836049997.0
2007-11-20 09:30:00,162.205,162.24,162.185,162.235,894250002.0
2007-11-20 09:31:00,162.235,162.315,162.23,162.31,1160000001.0
2007-11-20 09:32:00,162.31,162.455,162.295,162.43,1598799993.0
2007-11-20 09:33:00,162.43,162.43,162.345,162.41,956899997.0
2007-11-20 09:34:00,162.42,162.47,162.395,162.42,1547300013.0
2007-11-20 09:35:00,162.415,162.49,162.415,162.465,1004799997.0
2007-11-20 09:36:00,162.48,162.515,162.46,162.47,1254800009.0
2007-11-20 09:37:00,162.465,162.56,162.44,162.47,630900000.0
2007-11-20 09:38:00,162.47,162.505,162.445,162.49,1917300018.0
2007-11-20 09:39:00,162.49,162.67,162.48,162.59,1469300011.0
2007-11-20 09:40:00,162.59,162.66,162.55,162.65,1171399993.0
2007-11-20 09:41:00,162.65,162.76,162.63,162.75,860200004.0
2007-11-20 09:42:00,162.75,162.92,162.73,162.88,1031699994.0
2007-11-20 09:43:00,162.865,162.87,162.755,162.77,926200001.0
2007-11-20 09:44:00,162.765,162.77,162.695,162.715,867499999.0
2007-11-20 09:45:00,162.71,162.72,162.65,162.7,1101199999.0
2007-11-20 09:46:00,162.7,162.7,162.645,162.69,745050000.0
2007-11-20 09:47:00,162.69,162.69,162.66,162.67,1255800000.0
2007-11-20 09:48:00,162.67,162.68,162.645,162.65,752300001.0
2007-11-20 09:49:00,162.655,162.68,162.64,162.68,1253399996.0
2007-11-20 09:50:00,162.68,162.705,162.67,162.685,1135900000.0
2007-11-20 09:51:00,162.685,162.73,162.685,162.73,1502600002.0
2007-11-20 09:52:00,162.73,162.73,162.665,162.68,1219800001.0
2007-11-20 09:53:00,162.68,162.7,162.665,162.695,1213599998.0
2007-11-20 09:54:00,162.695,162.7,162.645,162.645,1004000003.0
2007-11-20 09:55:00,162.65,162.66,162.59,162.605,686800000.0
2007-11-20 09:56:00,162.51,162.52,162.44,162.49,1345200006.0
2007-11-20 09:57:00,162.585,162.61,162.565,162.61,1345200006.0
2007-11-20 09:58:00,162.605,162.62,162.585,162.615,1569599994.0
2007-11-20 09:59:00,162.62,162.705,162.59,162.68,1257900001.0
2007-11-20 10:00:00,162.68,162.7,162.66,162.7,1307399999.0
2007-11-20 10:01:00,162.69,162.735,162.69,162.7,1487999994.0
2007-11-20 10:02:00,162.69,162.81,162.675,162.8,2002390017.0
2007-11-20 10:03:00,162.8,162.8,162.74,162.755,1189029992.0
2007-11-20 10:04:00,162.755,162.77,162.735,162.735,1940000008.0
2007-11-20 10:05:00,162.75,162.76,162.72,162.73,962600003.0
2007-11-20 10:06:00,162.73,162.74,162.665,162.735,1135700001.0
2007-11-20 10:07:00,162.745,162.875,162.745,162.86,1263650002.0
2007-11-20 10:08:00,162.865,162.94,162.865,162.91,1126100000.0
2007-11-20 10:09:00,162.915,162.92,162.85,162.86,1382999999.0
2007-11-20 10:10:00,162.86,162.86,162.78,162.795,965900000.0
2007-11-20 10:11:00,162.785,162.83,162.77,162.805,1246399994.0
2007-11-20 10:12:00,162.805,162.85,162.78,162.81,741800000.0
2007-11-20 10:13:00,162.81,162.82,162.755,162.78,897900000.0
2007-11-20 10:14:00,162.78,162.865,162.78,162.86,774400000.0
2007-11-20 10:15:00,162.86,162.88,162.835,162.87,780299993.0
2007-11-20 10:16:00,162.865,162.94,162.845,162.935,1803899993.0
2007-11-20 10:17:00,162.94,162.94,162.86,162.925,1421899982.0
2007-11-20 10:18:00,162.915,163.06,162.915,163.02,1573600000.0
2007-11-20 10:19:00,163.02,163.02,162.95,162.96,1052500002.0
2007-11-20 10:20:00,162.95,163.1,162.945,163.1,1793500008.0
2007-11-20 10:21:00,163.1,163.12,163.035,163.11,576450001.0
2007-11-20 10:22:00,163.11,163.13,163.085,163.1,699499997.0
2007-11-20 10:23:00,163.1,163.14,163.075,163.11,747600002.0
2007-11-20 10:24:00,163.11,163.11,162.99,163.0,1677499973.0
2007-11-20 10:25:00,163.0,163.0,162.905,162.975,1563400002.0
2007-11-20 10:26:00,162.975,163.01,162.925,163.0,1482000001.0
2007-11-20 10:27:00,163.0,163.07,163.0,163.05,1011700000.0
2007-11-20 10:28:00,163.05,163.05,162.985,162.995,1720900002.0
2007-11-20 10:29:00,163.005,163.02,162.975,163.015,1987600006.0
2007-11-20 10:30:00,163.02,163.04,162.975,163.04,1740100013.0
2007-11-20 10:31:00,163.04,163.04,162.935,162.935,1166800000.0
2007-11-20 10:32:00,162.935,162.935,162.855,162.87,1917899994.0
2007-11-20 10:33:00,162.87,162.89,162.755,162.77,600125003.0
2007-11-20 10:34:00,162.77,162.8,162.725,162.78,610300001.0
2007-11-20 10:35:00,162.78,162.84,162.78,162.8,540200000.0
2007-11-20 10:36:00,162.8,162.82,162.765,162.81,1580100001.0
2007-11-20 10:37:00,162.81,162.87,162.805,162.86,872100000.0
2007-11-20 10:38:00,162.86,162.89,162.855,162.87,2042299979.0
2007-11-20 10:39:00,162.87,162.97,162.835,162.97,1583200007.0
2007-11-20 10:40:00,162.97,162.99,162.895,162.93,1089600001.0
2007-11-20 10:41:00,162.93,162.94,162.825,162.85,1548400000.0
2007-11-20 10:42:00,162.85,162.88,162.805,162.81,826800002.0
2007-11-20 10:43:00,162.81,162.89,162.81,162.89,2132200000.0
2007-11-20 10:44:00,162.66,162.68,162.65,162.66,1946700009.0
2007-11-20 10:45:00,162.65,162.71,162.65,162.7,1946700009.0
2007-11-20 10:46:00,162.81,162.81,162.78,162.79,1946700009.0
2007-11-20 10:47:00,162.79,162.8,162.675,162.7,1179899999.0
2007-11-20 10:48:00,162.73,162.73,162.72,162.73,2100700019.0
2007-11-20 10:49:00,162.72,162.72,162.69,162.69,2100700019.0
2007-11-20 10:50:00,162.65,162.65,162.6,162.61,2100700019.0
2007-11-20 10:51:00,162.61,162.65,162.445,162.445,1930199993.0
2007-11-20 10:52:00,162.43,162.47,162.415,162.45,859800002.0
2007-11-20 10:53:00,162.69,162.76,162.69,162.74,1098999996.0
2007-11-20 10:54:00,162.45,162.62,162.44,162.58,1098999996.0
2007-11-20 10:55:00,162.58,162.585,162.5,162.52,1493900014.0
2007-11-20 10:56:00,162.52,162.53,162.46,162.505,763700003.0
2007-11-20 10:57:00,162.505,162.58,162.505,162.565,1062299999.0
2007-11-20 10:58:00,162.565,162.57,162.395,162.4,1889599994.0
2007-11-20 10:59:00,162.4,162.5,162.365,162.48,2103199991.0
2007-11-20 11:00:00,162.48,162.58,162.48,162.525,1415199991.0
2007-11-20 11:01:00,162.525,162.62,162.52,162.59,1811499967.0
2007-11-20 11:02:00,162.59,162.59,162.57,162.585,1185500004.0
2007-11-20 11:03:00,162.585,162.6,162.535,162.535,1481000011.0
2007-11-20 11:04:00,163.04,163.1,163.04,163.08,1192100002.0
2007-11-20 11:05:00,163.09,163.11,163.07,163.09,1192100002.0
2007-11-20 11:06:00,162.54,162.56,162.5,162.51,1192100002.0
2007-11-20 11:07:00,162.51,162.52,162.48,162.48,1673499984.0
2007-11-20 11:08:00,163.03,163.05,163.01,163.04,1375400002.0
2007-11-20 11:09:00,162.35,162.38,162.3,162.35,1375400002.0
2007-11-20 11:10:00,162.36,162.46,162.345,162.44,1534300000.0
2007-11-20 11:11:00,162.44,162.44,162.39,162.4,830399999.0
2007-11-20 11:12:00,162.4,162.45,162.375,162.45,1954300017.0
2007-11-20 11:13:00,162.45,162.47,162.38,162.41,2026600044.0
2007-11-20 11:14:00,163.0,163.0,162.94,162.95,1812099993.0
2007-11-20 11:15:00,162.42,162.49,162.41,162.46,1812099993.0
2007-11-20 11:16:00,162.46,162.54,162.44,162.535,1112200001.0
2007-11-20 11:17:00,162.54,162.63,162.535,162.605,1289099999.0
2007-11-20 11:18:00,162.605,162.63,162.58,162.59,1164399989.0
2007-11-20 11:19:00,162.58,162.59,162.525,162.55,1710199991.0
2007-11-20 11:20:00,162.55,162.56,162.52,162.53,1559599991.0
2007-11-20 11:21:00,163.02,163.03,162.97,162.97,1284499999.0
2007-11-20 11:22:00,162.96,162.98,162.95,162.97,1284499999.0
2007-11-20 11:23:00,162.59,162.59,162.535,162.545,1284499999.0
2007-11-20 11:24:00,162.545,162.565,162.54,162.56,1277900009.0
2007-11-20 11:25:00,162.56,162.61,162.555,162.595,2020400001.0
2007-11-20 11:26:00,162.595,162.69,162.595,162.69,1746400010.0
2007-11-20 11:27:00,162.69,162.69,162.655,162.69,1715100001.0
2007-11-20 11:28:00,162.87,162.87,162.74,162.85,707600000.0
2007-11-20 11:29:00,162.86,162.94,162.85,162.89,707600000.0
2007-11-20 11:30:00,162.73,162.75,162.705,162.73,707600000.0
2007-11-20 11:31:00,162.74,162.74,162.655,162.695,1845499999.0
2007-11-20 11:32:00,162.695,162.72,162.675,162.69,1401500029.0
2007-11-20 11:33:00,162.88,162.89,162.81,162.83,1004099997.0
2007-11-20 11:34:00,162.7,162.715,162.66,162.68,1004099997.0
2007-11-20 11:35:00,162.68,162.71,162.665,162.695,853000000.0
2007-11-20 11:36:00,162.695,162.7,162.66,162.67,599600000.0
2007-11-20 11:37:00,162.67,162.685,162.65,162.65,1061100000.0
2007-11-20 11:38:00,162.65,162.66,162.61,162.63,1498899992.0
2007-11-20 11:39:00,162.625,162.67,162.625,162.665,1489200000.0
2007-11-20 11:40:00,162.665,162.705,162.635,162.655,905199999.0
2007-11-20 11:41:00,162.655,162.675,162.64,162.67,936099999.0
2007-11-20 11:42:00,162.665,162.705,162.665,162.69,890599994.0
2007-11-20 11:43:00,162.69,162.69,162.655,162.67,1253699996.0
2007-11-20 11:44:00,162.67,162.69,162.66,162.67,1524800001.0
2007-11-20 11:45:00,162.665,162.725,162.665,162.715,1364299997.0
2007-11-20 11:46:00,162.715,162.755,162.705,162.745,979299999.0
2007-11-20 11:47:00,162.745,162.755,162.71,162.735,1737499988.0
2007-11-20 11:48:00,162.735,162.745,162.725,162.745,1273999997.0
2007-11-20 11:49:00,162.745,162.745,162.705,162.705,1419700000.0
2007-11-20 11:50:00,162.705,162.735,162.68,162.73,1338500001.0
2007-11-20 11:51:00,162.735,162.74,162.705,162.725,1117400000.0
2007-11-20 11:52:00,162.725,162.73,162.705,162.725,1336100000.0
2007-11-20 11:53:00,162.725,162.77,162.705,162.755,1495200000.0
2007-11-20 11:54:00,162.755,162.785,162.75,162.775,1152300003.0
2007-11-20 11:55:00,162.775,162.81,162.77,162.8,950300002.0
2007-11-20 11:56:00,162.98,162.98,162.94,162.94,1434600007.0
2007-11-20 11:57:00,162.805,162.89,162.795,162.855,1434600007.0
2007-11-20 11:58:00,162.865,162.895,162.845,162.875,1827200001.0
2007-11-20 11:59:00,162.94,163.03,162.94,163.03,1873699997.0
2007-11-20 12:00:00,162.915,162.98,162.895,162.965,1873699997.0
2007-11-20 12:01:00,162.965,163.175,162.95,163.075,1216050002.0
2007-11-20 12:02:00,163.075,163.105,163.035,163.055,1564099998.0
2007-11-20 12:03:00,163.06,163.065,162.995,163.015,1778599997.0
2007-11-20 12:04:00,163.015,163.12,163.01,163.1,888149986.0
2007-11-20 12:05:00,163.1,163.12,163.08,163.1,1306250000.0
2007-11-20 12:06:00,163.095,163.13,163.03,163.04,875600001.0
2007-11-20 12:07:00,163.04,163.08,163.015,163.035,986600002.0
2007-11-20 12:08:00,163.035,163.06,163.015,163.045,1323900001.0
2007-11-20 12:09:00,163.045,163.06,163.015,163.035,1675100012.0
2007-11-20 12:10:00,163.03,163.04,163.005,163.04,1750100008.0
2007-11-20 12:11:00,163.04,163.05,163.03,163.045,778100000.0
2007-11-20 12:12:00,163.045,163.05,163.02,163.03,1608800001.0
2007-11-20 12:13:00,163.03,163.035,163.005,163.025,1766499994.0
2007-11-20 12:14:00,163.025,163.03,162.965,162.97,1059999998.0
2007-11-20 12:15:00,162.97,162.975,162.925,162.925,1369700000.0
2007-11-20 12:16:00,162.89,162.95,162.89,162.94,1665200012.0
2007-11-20 12:17:00,162.965,163.035,162.96,163.02,1665200012.0
2007-11-20 12:18:00,162.93,162.97,162.92,162.97,1715000006.0
2007-11-20 12:19:00,163.015,163.015,162.97,163.0,1715000006.0
2007-11-20 12:20:00,163.0,163.045,162.98,163.035,1035400001.0
2007-11-20 12:21:00,163.035,163.04,162.975,162.985,876899999.0
2007-11-20 12:22:00,162.985,162.995,162.965,162.975,1251000004.0
2007-11-20 12:23:00,162.975,163.01,162.97,163.0,1988799983.0
2007-11-20 12:24:00,163.0,163.015,162.995,163.0,1928000025.0
2007-11-20 12:25:00,163.005,163.015,162.955,162.96,1750099997.0
2007-11-20 12:26:00,162.96,162.97,162.91,162.91,1637700000.0
2007-11-20 12:27:00,162.91,162.93,162.845,162.865,798800000.0
2007-11-20 12:28:00,162.865,162.885,162.745,162.87,1503099998.0
2007-11-20 12:29:00,162.87,162.955,162.86,162.91,978899999.0
2007-11-20 12:30:00,162.9,162.975,162.885,162.975,1316799988.0
2007-11-20 12:31:00,162.98,163.005,162.9,162.945,1349599988.0
2007-11-20 12:32:00,162.945,162.95,162.89,162.905,1154899984.0
2007-11-20 12:33:00,162.905,162.905,162.825,162.845,1521899992.0
2007-11-20 12:34:00,162.845,162.88,162.82,162.88,1734699998.0
2007-11-20 12:35:00,162.88,162.94,162.86,162.91,1493500004.0
2007-11-20 12:36:00,162.98,163.01,162.98,163.01,1134749986.0
2007-11-20 12:37:00,162.915,162.94,162.905,162.92,1134749986.0
2007-11-20 12:38:00,163.02,163.05,163.01,163.05,1242600003.0
2007-11-20 12:39:00,163.04,163.07,163.01,163.07,1242600003.0
2007-11-20 12:40:00,163.06,163.08,163.06,163.07,1242600003.0
2007-11-20 12:41:00,163.08,163.16,163.08,163.12,1242600003.0
2007-11-20 12:42:00,163.015,163.03,162.995,163.01,1242600003.0
2007-11-20 12:43:00,163.01,163.04,163.0,163.025,1744100000.0
2007-11-20 12:44:00,163.025,163.045,163.005,163.035,1755400000.0
2007-11-20 12:45:00,163.05,163.08,163.05,163.08,1530500005.0
2007-11-20 12:46:00,163.09,163.11,163.09,163.11,1530500005.0
2007-11-20 12:47:00,163.1,163.19,163.09,163.19,1530500005.0
2007-11-20 12:48:00,163.21,163.33,163.21,163.28,1530500005.0
2007-11-20 12:49:00,162.965,162.995,162.94,162.975,1530500005.0
2007-11-20 12:50:00,163.32,163.34,163.3,163.31,1860200000.0
2007-11-20 12:51:00,163.3,163.3,163.16,163.16,1860200000.0
2007-11-20 12:52:00,163.17,163.22,163.17,163.21,1860200000.0
2007-11-20 12:53:00,163.23,163.24,163.18,163.19,1860200000.0
2007-11-20 12:54:00,162.925,162.955,162.915,162.935,1860200000.0
2007-11-20 12:55:00,163.16,163.16,163.08,163.13,2082199984.0
2007-11-20 12:56:00,163.14,163.17,163.11,163.12,2082199984.0
2007-11-20 12:57:00,163.11,163.11,163.03,163.04,2082199984.0
2007-11-20 12:58:00,163.05,163.05,162.99,163.03,2082199984.0
2007-11-20 12:59:00,163.02,163.06,163.02,163.06,2082199984.0
2007-11-20 13:00:00,163.04,163.04,162.985,163.02,2082199984.0
2007-11-20 13:01:00,163.01,163.04,162.955,162.955,1570400000.0
2007-11-20 13:02:00,163.04,163.1,163.04,163.1,1784600003.0
2007-11-20 13:03:00,162.985,163.01,162.955,162.96,1784600003.0
2007-11-20 13:04:00,163.04,163.08,163.01,163.07,1871800002.0
2007-11-20 13:05:00,163.05,163.06,163.02,163.03,1871800002.0
2007-11-20 13:06:00,162.92,162.93,162.905,162.92,1871800002.0
2007-11-20 13:07:00,163.02,163.06,163.01,163.06,1325300001.0
2007-11-20 13:08:00,162.95,163.03,162.945,163.015,1325300001.0
2007-11-20 13:09:00,163.15,163.24,163.14,163.24,1780899981.0
2007-11-20 13:10:00,162.98,162.99,162.95,162.955,1780899981.0
2007-11-20 13:11:00,162.95,162.97,162.91,162.97,2109899986.0
2007-11-20 13:12:00,163.19,163.22,163.17,163.22,1873199991.0
2007-11-20 13:13:00,162.98,162.99,162.95,162.985,1873199991.0
2007-11-20 13:14:00,162.985,162.985,162.955,162.975,1434900000.0
2007-11-20 13:15:00,162.975,162.98,162.905,162.91,1849900009.0
2007-11-20 13:16:00,163.2,163.2,163.17,163.17,1977600011.0
2007-11-20 13:17:00,162.96,162.995,162.925,162.94,1977600011.0
2007-11-20 13:18:00,163.2,163.22,163.18,163.18,1103200002.0
2007-11-20 13:19:00,162.97,163.005,162.955,162.965,1103200002.0
2007-11-20 13:20:00,163.11,163.14,163.11,163.13,1651100000.0
2007-11-20 13:21:00,162.99,162.995,162.975,162.98,1651100000.0
2007-11-20 13:22:00,163.14,163.16,163.12,163.15,2074499995.0
2007-11-20 13:23:00,163.14,163.16,163.11,163.14,2074499995.0
2007-11-20 13:24:00,162.95,162.99,162.945,162.975,2074499995.0
2007-11-20 13:25:00,163.13,163.15,163.13,163.15,1748500004.0
2007-11-20 13:26:00,163.14,163.14,163.13,163.14,1748500004.0
2007-11-20 13:27:00,163.13,163.13,163.07,163.07,1748500004.0
2007-11-20 13:28:00,162.965,162.965,162.945,162.955,1748500004.0
2007-11-20 13:29:00,162.97,162.99,162.96,162.96,1720200007.0
2007-11-20 13:30:00,162.96,162.98,162.95,162.97,1720200007.0
2007-11-20 13:31:00,162.97,163.035,162.95,163.02,1912600000.0
2007-11-20 13:32:00,163.02,163.04,163.0,163.035,1200400001.0
2007-11-20 13:33:00,163.035,163.05,162.99,163.01,1333674994.0
2007-11-20 13:34:00,163.07,163.07,163.0,163.0,920400001.0
2007-11-20 13:35:00,162.99,163.02,162.98,162.99,920400001.0
2007-11-20 13:36:00,162.985,163.03,162.985,163.03,920400001.0
2007-11-20 13:37:00,163.03,163.06,163.025,163.04,1662100013.0
2007-11-20 13:38:00,163.035,163.07,163.025,163.06,1435200000.0
2007-11-20 13:39:00,163.065,163.09,163.04,163.08,1305599998.0
2007-11-20 13:40:00,162.97,163.02,162.97,163.01,1018700000.0
2007-11-20 13:41:00,163.09,163.18,163.09,163.135,1018700000.0
2007-11-20 13:42:00,163.135,163.185,163.135,163.16,993199999.0
2007-11-20 13:43:00,163.16,163.16,163.12,163.125,1279099997.0
2007-11-20 13:44:00,163.12,163.13,163.065,163.065,932900000.0
2007-11-20 13:45:00,163.065,163.11,163.065,163.09,880200000.0
2007-11-20 13:46:00,163.09,163.125,163.09,163.115,1053500001.0
2007-11-20 13:47:00,163.115,163.24,163.105,163.24,1537899991.0
2007-11-20 13:48:00,163.235,163.345,163.225,163.29,829700000.0
2007-11-20 13:49:00,163.285,163.395,163.285,163.33,1233100003.0
2007-11-20 13:50:00,163.33,163.355,163.31,163.325,1586400015.0
2007-11-20 13:51:00,163.315,163.325,163.165,163.165,714600000.0
2007-11-20 13:52:00,163.175,163.24,163.175,163.23,1303799998.0
2007-11-20 13:53:00,163.235,163.25,163.2,163.2,1032799999.0
2007-11-20 13:54:00,163.2,163.215,163.16,163.185,1991000006.0
2007-11-20 13:55:00,163.185,163.185,163.095,163.15,906200000.0
2007-11-20 13:56:00,163.15,163.185,163.11,163.135,1460800000.0
2007-11-20 13:57:00,163.13,163.135,163.04,163.045,1492099995.0
2007-11-20 13:58:00,163.05,163.06,163.005,163.035,1999100009.0
2007-11-20 13:59:00,163.035,163.075,163.025,163.075,998599996.0
2007-11-20 14:00:00,163.075,163.075,163.01,163.06,2138699992.0
2007-11-20 14:01:00,163.06,163.075,163.04,163.055,1458799997.0
2007-11-20 14:02:00,163.055,163.105,163.05,163.1,1865599993.0
2007-11-20 14:03:00,163.1,163.11,163.025,163.035,1901999995.0
2007-11-20 14:04:00,163.035,163.09,163.02,163.075,1756999992.0
2007-11-20 14:05:00,163.065,163.075,163.035,163.05,2114900001.0
2007-11-20 14:06:00,163.05,163.06,163.025,163.025,2048600006.0
2007-11-20 14:07:00,163.025,163.07,163.025,163.07,1635199990.0
2007-11-20 14:08:00,163.065,163.225,163.06,163.165,1536999991.0
2007-11-20 14:09:00,163.155,163.26,163.145,163.26,1203400001.0
2007-11-20 14:10:00,163.26,163.285,163.22,163.23,1209900001.0
2007-11-20 14:11:00,163.225,163.23,163.195,163.2,1495900002.0
2007-11-20 14:12:00,163.2,163.23,163.18,163.225,1491400000.0
2007-11-20 14:13:00,163.225,163.235,163.215,163.225,1488200000.0
2007-11-20 14:14:00,163.225,163.29,163.225,163.27,1540400027.0
2007-11-20 14:15:00,163.27,163.29,163.23,163.23,1777900000.0
2007-11-20 14:16:00,163.23,163.23,163.185,163.185,1289600000.0
2007-11-20 14:17:00,163.185,163.25,163.185,163.23,1601200000.0
2007-11-20 14:18:00,163.23,163.245,163.2,163.205,1370800000.0
2007-11-20 14:19:00,163.205,163.225,163.12,163.13,983899998.0
2007-11-20 14:20:00,163.125,163.155,163.125,163.15,891400000.0
2007-11-20 14:21:00,163.15,163.18,163.14,163.175,1673100001.0
2007-11-20 14:22:00,163.175,163.175,163.135,163.15,1101599999.0
2007-11-20 14:23:00,162.84,162.84,162.8,162.8,2119400002.0
2007-11-20 14:24:00,162.79,162.79,162.76,162.77,2119400002.0
2007-11-20 14:25:00,163.125,163.155,163.125,163.155,2119400002.0
2007-11-20 14:26:00,162.7,162.72,162.65,162.68,992700001.0
2007-11-20 14:27:00,163.145,163.145,163.08,163.08,992700001.0
2007-11-20 14:28:00,163.085,163.085,162.98,163.005,1914999996.0
2007-11-20 14:29:00,163.005,163.005,162.96,162.96,1583099989.0
2007-11-20 14:30:00,162.96,163.045,162.96,163.045,1155599995.0
2007-11-20 14:31:00,162.76,162.76,162.64,162.69,1572599999.0
2007-11-20 14:32:00,163.045,163.115,163.04,163.075,1572599999.0
2007-11-20 14:33:00,163.075,163.095,163.05,163.085,1796700005.0
2007-11-20 14:34:00,163.075,163.095,163.015,163.02,1092899990.0
2007-11-20 14:35:00,163.02,163.035,163.0,163.005,1040100000.0
2007-11-20 14:36:00,163.005,163.015,162.915,162.965,1169100005.0
2007-11-20 14:37:00,162.965,162.975,162.935,162.97,1085299999.0
2007-11-20 14:38:00,162.97,162.98,162.96,162.965,2014500017.0
2007-11-20 14:39:00,162.965,162.995,162.955,162.965,1278300001.0
2007-11-20 14:40:00,162.975,163.04,162.97,163.015,1213299997.0
2007-11-20 14:41:00,163.015,163.02,163.0,163.0,1317400000.0
2007-11-20 14:42:00,163.0,163.005,162.915,162.945,1694499995.0
2007-11-20 14:43:00,162.95,162.97,162.92,162.94,1417199997.0
2007-11-20 14:44:00,162.5,162.52,162.47,162.5,1400100002.0
2007-11-20 14:45:00,162.885,162.91,162.87,162.89,1400100002.0
2007-11-20 14:46:00,162.54,162.55,162.5,162.52,1878700012.0
2007-11-20 14:47:00,162.895,162.895,162.825,162.86,1878700012.0
2007-11-20 14:48:00,162.54,162.57,162.52,162.57,1661399999.0
2007-11-20 14:49:00,162.875,162.915,162.875,162.89,1661399999.0
2007-11-20 14:50:00,162.89,162.9,162.855,162.865,1491100015.0
2007-11-20 14:51:00,162.86,162.875,162.835,162.865,1060200001.0
2007-11-20 14:52:00,162.865,162.925,162.86,162.905,799400000.0
2007-11-20 14:53:00,162.91,162.91,162.83,162.855,2018099997.0
2007-11-20 14:54:00,162.85,162.87,162.835,162.865,1195600000.0
2007-11-20 14:55:00,162.865,162.895,162.845,162.875,1394900002.0
2007-11-20 14:56:00,162.875,162.88,162.83,162.84,1110600003.0
2007-11-20 14:57:00,162.84,162.84,162.715,162.75,943699999.0
2007-11-20 14:58:00,162.75,162.795,162.745,162.755,1610500008.0
2007-11-20 14:59:00,162.69,162.77,162.69,162.77,954700000.0
2007-11-20 15:00:00,162.79,162.815,162.775,162.795,954700000.0
2007-11-20 15:01:00,162.795,162.795,162.755,162.775,1607399996.0
2007-11-20 15:02:00,162.765,162.795,162.75,162.765,1326399998.0
2007-11-20 15:03:00,162.77,162.79,162.75,162.79,1772599989.0
2007-11-20 15:04:00,162.76,162.78,162.75,162.76,1623400004.0
2007-11-20 15:05:00,162.81,162.84,162.79,162.84,1623400004.0
2007-11-20 15:06:00,162.84,162.855,162.84,162.85,1171300000.0
2007-11-20 15:07:00,162.85,162.875,162.85,162.86,1076700000.0
2007-11-20 15:08:00,162.86,162.865,162.83,162.84,1389600000.0
2007-11-20 15:09:00,162.84,162.865,162.84,162.845,1733000001.0
2007-11-20 15:10:00,162.845,162.85,162.835,162.85,660200000.0
2007-11-20 15:11:00,162.85,162.865,162.835,162.835,1462700000.0
2007-11-20 15:12:00,162.835,162.845,162.825,162.84,924050008.0
2007-11-20 15:13:00,162.84,162.865,162.835,162.865,1470899997.0
2007-11-20 15:14:00,162.865,162.87,162.845,162.845,1951900005.0
2007-11-20 15:15:00,162.845,162.85,162.83,162.845,1707900000.0
2007-11-20 15:16:00,162.85,162.86,162.83,162.86,1046799999.0
2007-11-20 15:17:00,162.86,162.865,162.805,162.805,1175400000.0
2007-11-20 15:18:00,162.805,162.805,162.69,162.735,1279700002.0
2007-11-20 15:19:00,162.82,162.83,162.76,162.76,742000001.0
2007-11-20 15:20:00,162.8,162.8,162.725,162.725,742000001.0
2007-11-20 15:21:00,162.73,162.805,162.715,162.78,1092600001.0
2007-11-20 15:22:00,162.785,162.885,162.77,162.86,1493500002.0
2007-11-20 15:23:00,162.86,162.86,162.82,162.82,927800000.0
2007-11-20 15:24:00,162.82,162.82,162.785,162.79,2081299970.0
2007-11-20 15:25:00,162.79,162.81,162.725,162.725,1044599999.0
2007-11-20 15:26:00,162.725,162.735,162.665,162.69,904099996.0
2007-11-20 15:27:00,162.695,162.715,162.665,162.685,784700000.0
2007-11-20 15:28:00,162.685,162.685,162.655,162.675,1240600000.0
2007-11-20 15:29:00,162.675,162.685,162.645,162.645,1191399985.0
2007-11-20 15:30:00,162.65,162.815,162.645,162.77,789499999.0
2007-11-20 15:31:00,162.76,162.76,162.64,162.705,1677400000.0
2007-11-20 15:32:00,162.695,162.745,162.61,162.61,1493100003.0
2007-11-20 15:33:00,162.605,162.65,162.6,162.635,1472800007.0
2007-11-20 15:34:00,162.635,162.66,162.595,162.645,826400004.0
2007-11-20 15:35:00,162.645,162.72,162.645,162.72,977300000.0
2007-11-20 15:36:00,162.72,162.74,162.685,162.695,2028599995.0
2007-11-20 15:37:00,162.695,162.78,162.695,162.77,1454399998.0
2007-11-20 15:38:00,162.765,162.77,162.7,162.71,1109500002.0
2007-11-20 15:39:00,162.71,162.755,162.7,162.755,1190499998.0
2007-11-20 15:40:00,162.66,162.66,162.55,162.56,1639900005.0
2007-11-20 15:41:00,162.805,162.835,162.66,162.665,1639900005.0
2007-11-20 15:42:00,162.67,162.69,162.605,162.64,1178199999.0
2007-11-20 15:43:00,162.635,162.635,162.505,162.515,1835200002.0
2007-11-20 15:44:00,162.56,162.6,162.55,162.57,1933854503.0
2007-11-20 15:45:00,162.52,162.56,162.505,162.54,1933854503.0
2007-11-20 15:46:00,162.56,162.63,162.56,162.61,1954400000.0
2007-11-20 15:47:00,162.62,162.69,162.61,162.68,1954400000.0
2007-11-20 15:48:00,162.67,162.77,162.65,162.75,1954400000.0
2007-11-20 15:49:00,162.76,162.76,162.71,162.73,1954400000.0
2007-11-20 15:50:00,162.74,162.75,162.71,162.72,1954400000.0
2007-11-20 15:51:00,162.73,162.82,162.72,162.82,1954400000.0
2007-11-20 15:52:00,162.83,162.9,162.83,162.9,1954400000.0
2007-11-20 15:53:00,162.91,163.02,162.91,163.01,1954400000.0
2007-11-20 15:54:00,163.0,163.0,162.96,162.96,1954400000.0
2007-11-20 15:55:00,162.95,162.97,162.9,162.91,1954400000.0
2007-11-20 15:56:00,162.9,162.93,162.88,162.9,1954400000.0
2007-11-20 15:57:00,162.91,162.97,162.91,162.94,1954400000.0
2007-11-20 15:58:00,162.95,162.98,162.9,162.91,1954400000.0
2007-11-20 15:59:00,162.9,162.92,162.9,162.9,1954400000.0
2007-11-20 16:00:00,162.89,162.97,162.89,162.93,1954400000.0
2007-11-20 16:01:00,162.94,162.98,162.91,162.96,1954400000.0
2007-11-20 16:02:00,162.97,162.97,162.92,162.94,1954400000.0
2007-11-20 16:03:00,162.95,162.99,162.92,162.99,1954400000.0
2007-11-20 16:04:00,163.0,163.08,163.0,163.04,1954400000.0
2007-11-20 16:05:00,163.03,163.07,162.98,162.99,1954400000.0
2007-11-20 16:06:00,162.98,163.02,162.98,163.01,1954400000.0
2007-11-20 16:07:00,162.835,162.91,162.825,162.89,1954400000.0
2007-11-20 16:08:00,162.99,162.99,162.97,162.98,2072399995.0
2007-11-20 16:09:00,162.99,163.04,162.99,163.03,2072399995.0
2007-11-20 16:10:00,163.02,163.03,162.92,162.94,2072399995.0
2007-11-20 16:11:00,162.895,162.92,162.895,162.91,2072399995.0
2007-11-20 16:12:00,162.96,162.97,162.9,162.9,2077100005.0
2007-11-20 16:13:00,162.91,162.93,162.89,162.89,2077100005.0
2007-11-20 16:14:00,162.88,162.9,162.86,162.9,2077100005.0
2007-11-20 16:15:00,162.89,162.89,162.79,162.81,2077100005.0
2007-11-20 16:16:00,162.82,162.83,162.79,162.82,2077100005.0
2007-11-20 16:17:00,162.81,162.83,162.81,162.82,2077100005.0
2007-11-20 16:18:00,162.83,162.84,162.77,162.77,2077100005.0
2007-11-20 16:19:00,162.76,162.86,162.76,162.86,2077100005.0
2007-11-20 16:20:00,162.85,162.87,162.83,162.84,2077100005.0
2007-11-20 16:21:00,162.83,162.84,162.74,162.81,2077100005.0
2007-11-20 16:22:00,162.82,162.84,162.8,162.82,2077100005.0
2007-11-20 16:23:00,162.81,162.83,162.77,162.77,2077100005.0
2007-11-20 16:24:00,162.78,162.79,162.71,162.71,2077100005.0
2007-11-20 16:25:00,162.7,162.72,162.7,162.72,2077100005.0
2007-11-20 16:26:00,162.71,162.78,162.7,162.77,2077100005.0
2007-11-20 16:27:00,162.75,162.76,162.7,162.7,2077100005.0
2007-11-20 16:28:00,162.7,162.7,162.62,162.66,2107399993.0
2007-11-20 16:29:00,162.66,162.67,162.63,162.64,1673630016.0
2007-11-20 16:30:00,162.64,162.645,162.56,162.57,1407500001.0
2007-11-20 16:31:00,162.8,162.82,162.77,162.77,1527800001.0
2007-11-20 16:32:00,162.78,162.82,162.78,162.81,1527800001.0
2007-11-20 16:33:00,162.8,162.83,162.78,162.8,1527800001.0
2007-11-20 16:34:00,162.81,162.86,162.81,162.81,1527800001.0
2007-11-20 16:35:00,162.76,162.81,162.74,162.775,1527800001.0
2007-11-20 16:36:00,162.77,162.87,162.77,162.78,2078100001.0
2007-11-20 16:37:00,162.74,162.74,162.66,162.7,2078100001.0
2007-11-20 16:38:00,162.7,162.705,162.635,162.68,1573500001.0
2007-11-20 16:39:00,162.68,162.7,162.635,162.66,1479400001.0
2007-11-20 16:40:00,162.66,162.67,162.555,162.56,2058500002.0
2007-11-20 16:41:00,162.8,162.86,162.8,162.85,1531500003.0
2007-11-20 16:42:00,162.565,162.6,162.535,162.59,1531500003.0
2007-11-20 16:43:00,162.83,162.92,162.82,162.92,1375600002.0
2007-11-20 16:44:00,162.59,162.61,162.56,162.57,1375600002.0
2007-11-20 16:45:00,162.89,162.98,162.89,162.96,1931599999.0
2007-11-20 16:46:00,162.56,162.64,162.56,162.61,1931599999.0
2007-11-20 16:47:00,162.99,163.04,162.98,163.03,1642399998.0
2007-11-20 16:48:00,162.69,162.78,162.66,162.76,1642399998.0
2007-11-20 16:49:00,163.03,163.07,163.01,163.03,2054100000.0
2007-11-20 16:50:00,162.74,162.76,162.72,162.74,2054100000.0
2007-11-20 16:51:00,162.98,162.99,162.94,162.95,1588800001.0
2007-11-20 16:52:00,162.84,162.915,162.84,162.915,1588800001.0
2007-11-20 16:53:00,162.915,163.03,162.915,163.03,1509800001.0
2007-11-20 16:54:00,163.03,163.03,162.97,162.97,1651799997.0
2007-11-20 16:55:00,162.98,162.98,162.92,162.92,1677100004.0
2007-11-20 16:56:00,162.92,162.95,162.9,162.92,1527400000.0
2007-11-20 16:57:00,162.88,162.9,162.85,162.89,1985800002.0
2007-11-20 16:58:00,162.9,162.91,162.85,162.85,1985800002.0
2007-11-20 16:59:00,162.86,162.88,162.83,162.86,1985800002.0
2007-11-20 17:00:00,162.91,162.98,162.905,162.95,1985800002.0
2007-11-20 17:01:00,162.95,162.99,162.915,162.98,1362500000.0
2007-11-20 17:02:00,162.98,162.98,162.925,162.96,1907925003.0
2007-11-20 17:03:00,162.93,162.94,162.91,162.92,1558299991.0
2007-11-20 17:04:00,163.005,163.085,163.0,163.045,1558299991.0
2007-11-20 17:05:00,162.95,162.96,162.91,162.94,2100999999.0
2007-11-20 17:06:00,163.0,163.03,162.99,163.005,2100999999.0
2007-11-20 17:07:00,163.01,163.02,162.97,162.995,2094699995.0
2007-11-20 17:08:00,162.995,163.02,162.985,162.99,1942799992.0
2007-11-20 17:09:00,162.85,162.9,162.85,162.88,1983199995.0
2007-11-20 17:10:00,163.045,163.045,162.925,162.945,1983199995.0
2007-11-20 17:11:00,162.9,162.91,162.85,162.85,2000000008.0
2007-11-20 17:12:00,162.96,162.98,162.905,162.905,2000000008.0
2007-11-20 17:13:00,162.91,162.93,162.895,162.895,1518749998.0
2007-11-20 17:14:00,162.83,162.84,162.78,162.78,1562600001.0
2007-11-20 17:15:00,162.9,162.9,162.8,162.83,1562600001.0
2007-11-20 17:16:00,162.78,162.79,162.74,162.78,2023500002.0
2007-11-20 17:17:00,162.83,162.84,162.815,162.84,2023500002.0
2007-11-20 17:18:00,162.77,162.81,162.76,162.79,1899699993.0
2007-11-20 17:19:00,162.8,162.84,162.79,162.83,1899699993.0
2007-11-20 17:20:00,162.82,162.9,162.81,162.9,1899699993.0
2007-11-20 17:21:00,162.86,162.86,162.76,162.82,1899699993.0
2007-11-20 17:22:00,162.89,162.94,162.89,162.91,1669800003.0
2007-11-20 17:23:00,162.9,162.9,162.85,162.87,1669800003.0
2007-11-20 17:24:00,162.86,162.86,162.78,162.81,1669800003.0
2007-11-20 17:25:00,162.8,162.8,162.73,162.75,1669800003.0
2007-11-20 17:26:00,162.74,162.78,162.73,162.78,1669800003.0
2007-11-20 17:27:00,162.77,162.79,162.76,162.78,1669800003.0
2007-11-20 17:28:00,162.77,162.79,162.77,162.78,1669800003.0
2007-11-20 17:29:00,162.77,162.79,162.77,162.79,1669800003.0
2007-11-20 17:30:00,162.855,162.87,162.77,162.8,1669800003.0
2007-11-20 17:31:00,162.79,162.8,162.77,162.78,1954200001.0
2007-11-20 17:32:00,162.78,162.83,162.775,162.81,1954200001.0
2007-11-20 17:33:00,162.82,162.83,162.81,162.81,2114399982.0
2007-11-20 17:34:00,162.81,162.87,162.81,162.82,2114399982.0
2007-11-20 17:35:00,162.82,162.83,162.82,162.82,1998249996.0
2007-11-20 17:36:00,162.78,162.87,162.78,162.79,1998249996.0
2007-11-20 17:37:00,162.79,162.85,162.79,162.8,1846000007.0
2007-11-20 17:38:00,162.8,162.88,162.8,162.82,1443299997.0
2007-11-20 17:39:00,162.82,162.83,162.79,162.81,1600499988.0
2007-11-20 17:40:00,162.82,162.82,162.81,162.81,1735700006.0
2007-11-20 17:41:00,162.81,162.88,162.81,162.845,1735700006.0
2007-11-20 17:42:00,162.845,162.87,162.8,162.85,2143699988.0
2007-11-20 17:43:00,162.78,162.79,162.78,162.79,1621699999.0
2007-11-20 17:44:00,162.915,162.94,162.89,162.89,1621699999.0
2007-11-20 17:45:00,162.89,163.0,162.89,162.965,1747600001.0
2007-11-20 17:46:00,162.76,162.77,162.75,162.77,1937800006.0
2007-11-20 17:47:00,163.0,163.05,162.985,163.04,1937800006.0
2007-11-20 17:48:00,163.035,163.11,163.025,163.05,1985300012.0
2007-11-20 17:49:00,163.045,163.09,163.03,163.05,1582299996.0
2007-11-20 17:50:00,163.05,163.05,162.995,162.995,2121200004.0
2007-11-20 17:51:00,162.82,162.85,162.78,162.85,1563100000.0
2007-11-20 17:52:00,162.965,163.005,162.95,162.95,1563100000.0
2007-11-20 17:53:00,162.95,162.96,162.92,162.93,1533199996.0
2007-11-20 17:54:00,162.87,162.88,162.86,162.88,1094300000.0
2007-11-20 17:55:00,162.89,162.9,162.84,162.84,1094300000.0
2007-11-20 17:56:00,162.83,162.84,162.79,162.8,1094300000.0
2007-11-20 17:57:00,162.81,162.81,162.76,162.77,1094300000.0
2007-11-20 17:58:00,162.79,162.79,162.72,162.72,1094300000.0
2007-11-20 17:59:00,162.86,162.89,162.84,162.865,1094300000.0
2007-11-20 18:00:00,162.72,162.74,162.71,162.73,1855599997.0
2007-11-20 18:01:00,162.74,162.74,162.72,162.72,1855599997.0
2007-11-20 18:02:00,162.73,162.73,162.67,162.68,1855599997.0
2007-11-20 18:03:00,162.69,162.7,162.65,162.66,1855599997.0
2007-11-20 18:04:00,162.925,162.96,162.915,162.95,1855599997.0
2007-11-20 18:05:00,162.52,162.59,162.52,162.59,1837300002.0
2007-11-20 18:06:00,162.58,162.62,162.57,162.6,1837300002.0
2007-11-20 18:07:00,162.91,162.91,162.9,162.91,1837300002.0
2007-11-20 18:08:00,162.91,162.91,162.87,162.87,1904700000.0
2007-11-20 18:09:00,162.59,162.62,162.56,162.56,1951500001.0
2007-11-20 18:10:00,162.57,162.57,162.5,162.55,1951500001.0
2007-11-20 18:11:00,162.56,162.57,162.51,162.51,1951500001.0
2007-11-20 18:12:00,162.87,162.91,162.85,162.86,1951500001.0
2007-11-20 18:13:00,162.49,162.49,162.45,162.46,1644500000.0
2007-11-20 18:14:00,162.845,162.85,162.79,162.79,1644500000.0
2007-11-20 18:15:00,162.785,162.81,162.78,162.795,1858300005.0
2007-11-20 18:16:00,162.54,162.58,162.54,162.58,2021999987.0
2007-11-20 18:17:00,162.78,162.8,162.775,162.79,2021999987.0
2007-11-20 18:18:00,162.63,162.63,162.62,162.62,2048100001.0
2007-11-20 18:19:00,162.6,162.6,162.59,162.6,2048100001.0
2007-11-20 18:20:00,162.59,162.61,162.53,162.53,2048100001.0
2007-11-20 18:21:00,162.54,162.58,162.54,162.56,2048100001.0
2007-11-20 18:22:00,162.57,162.61,162.56,162.61,2048100001.0
2007-11-20 18:23:00,162.62,162.63,162.62,162.63,2048100001.0
2007-11-20 18:24:00,162.65,162.69,162.65,162.69,2048100001.0
2007-11-20 18:25:00,162.7,162.71,162.69,162.7,2048100001.0
2007-11-20 18:26:00,162.69,162.74,162.68,162.74,2048100001.0
2007-11-20 18:27:00,162.79,162.8,162.77,162.79,2048100001.0
2007-11-20 18:28:00,162.74,162.74,162.7,162.71,1768500000.0
2007-11-20 18:29:00,162.72,162.73,162.7,162.7,1768500000.0
2007-11-20 18:30:00,162.69,162.75,162.69,162.74,1768500000.0
2007-11-20 18:31:00,162.73,162.73,162.64,162.64,1768500000.0
2007-11-20 18:32:00,162.63,162.64,162.6,162.6,1768500000.0
2007-11-20 18:33:00,162.84,162.85,162.82,162.83,1768500000.0
2007-11-20 18:34:00,162.54,162.61,162.53,162.6,1660600000.0
2007-11-20 18:35:00,162.59,162.59,162.52,162.52,1660600000.0
2007-11-20 18:36:00,162.53,162.64,162.53,162.64,1660600000.0
2007-11-20 18:37:00,162.65,162.65,162.6,162.62,1660600000.0
2007-11-20 18:38:00,162.61,162.69,162.61,162.68,1660600000.0
2007-11-20 18:39:00,162.67,162.69,162.64,162.69,1660600000.0
2007-11-20 18:40:00,162.7,162.71,162.67,162.67,1660600000.0
2007-11-20 18:41:00,162.68,162.7,162.65,162.66,1660600000.0
2007-11-20 18:42:00,162.65,162.65,162.61,162.62,1660600000.0
2007-11-20 18:43:00,162.6,162.63,162.6,162.62,1660600000.0
2007-11-20 18:44:00,162.8,162.8,162.76,162.77,1660600000.0
2007-11-20 18:45:00,162.6,162.62,162.59,162.6,2116800000.0
2007-11-20 18:46:00,162.61,162.63,162.6,162.6,2116800000.0
2007-11-20 18:47:00,162.775,162.78,162.74,162.77,2116800000.0
2007-11-20 18:48:00,162.77,162.83,162.77,162.81,2021600000.0
2007-11-20 18:49:00,162.66,162.66,162.64,162.64,1959100014.0
2007-11-20 18:50:00,162.65,162.67,162.65,162.67,1959100014.0
2007-11-20 18:51:00,162.66,162.66,162.65,162.66,1959100014.0
2007-11-20 18:52:00,162.65,162.65,162.64,162.64,1959100014.0
2007-11-20 18:53:00,162.65,162.69,162.65,162.68,1959100014.0
2007-11-20 18:54:00,162.885,162.89,162.875,162.89,1959100014.0
2007-11-20 18:55:00,162.7,162.7,162.69,162.7,1780900005.0
2007-11-20 18:56:00,162.69,162.69,162.65,162.65,1780900005.0
2007-11-20 18:57:00,162.66,162.66,162.61,162.61,1780900005.0
2007-11-20 18:58:00,162.62,162.64,162.61,162.62,1780900005.0
2007-11-20 18:59:00,162.61,162.68,162.61,162.62,1780900005.0
2007-11-20 19:00:00,162.61,162.62,162.59,162.61,1780900005.0
2007-11-20 19:01:00,162.6,162.61,162.56,162.56,1780900005.0
2007-11-20 19:02:00,162.55,162.56,162.52,162.53,1780900005.0
2007-11-20 19:03:00,162.54,162.58,162.49,162.49,1780900005.0
2007-11-20 19:04:00,162.5,162.54,162.49,162.52,1780900005.0
2007-11-20 19:05:00,162.51,162.56,162.49,162.54,1780900005.0
2007-11-20 19:06:00,162.53,162.53,162.47,162.47,1780900005.0
2007-11-20 19:07:00,162.48,162.53,162.41,162.43,1780900005.0
2007-11-20 19:08:00,162.42,162.48,162.41,162.48,1780900005.0
2007-11-20 19:09:00,162.49,162.49,162.41,162.42,1780900005.0
2007-11-20 19:10:00,162.41,162.41,162.35,162.36,1780900005.0
2007-11-20 19:11:00,162.37,162.4,162.32,162.32,1780900005.0
2007-11-20 19:12:00,162.31,162.34,162.3,162.32,1780900005.0
2007-11-20 19:13:00,162.52,162.52,162.46,162.47,1780900005.0
2007-11-20 19:14:00,162.35,162.35,162.31,162.34,1715599997.0
2007-11-20 19:15:00,162.35,162.44,162.32,162.44,1715599997.0
2007-11-20 19:16:00,162.45,162.49,162.44,162.44,1715599997.0
2007-11-20 19:17:00,162.45,162.5,162.45,162.5,1715599997.0
2007-11-20 19:18:00,162.49,162.51,162.48,162.5,1715599997.0
2007-11-20 19:19:00,162.49,162.49,162.42,162.44,1715599997.0
2007-11-20 19:20:00,162.45,162.45,162.42,162.43,1715599997.0
2007-11-20 19:21:00,162.44,162.45,162.43,162.45,1715599997.0
2007-11-20 19:22:00,162.44,162.52,162.43,162.5,1715599997.0
2007-11-20 19:23:00,162.51,162.52,162.49,162.49,1715599997.0
2007-11-20 19:24:00,162.48,162.49,162.45,162.48,1715599997.0
2007-11-20 19:25:00,162.7,162.72,162.69,162.7,1715599997.0
2007-11-20 19:26:00,162.45,162.46,162.33,162.33,2146499999.0
2007-11-20 19:27:00,162.34,162.34,162.31,162.31,2146499999.0
2007-11-20 19:28:00,162.3,162.33,162.29,162.3,2146499999.0
2007-11-20 19:29:00,162.31,162.33,162.23,162.25,2146499999.0
2007-11-20 19:30:00,162.24,162.31,162.24,162.31,2146499999.0
2007-11-20 19:31:00,162.32,162.35,162.29,162.3,2146499999.0
2007-11-20 19:32:00,162.66,162.66,162.61,162.61,2146499999.0
2007-11-20 19:33:00,162.36,162.38,162.3,162.3,1841500008.0
2007-11-20 19:34:00,162.31,162.31,162.28,162.3,1841500008.0
2007-11-20 19:35:00,162.31,162.35,162.31,162.32,1841500008.0
2007-11-20 19:36:00,162.33,162.4,162.33,162.38,1841500008.0
2007-11-20 19:37:00,162.39,162.51,162.39,162.49,1841500008.0
2007-11-20 19:38:00,162.5,162.55,162.5,162.52,1841500008.0
2007-11-20 19:39:00,162.53,162.53,162.48,162.49,1841500008.0
2007-11-20 19:40:00,162.48,162.52,162.48,162.49,1841500008.0
2007-11-20 19:41:00,162.5,162.54,162.5,162.53,1841500008.0
2007-11-20 19:42:00,162.54,162.54,162.5,162.51,1841500008.0
2007-11-20 19:43:00,162.5,162.51,162.47,162.48,1841500008.0
2007-11-20 19:44:00,162.47,162.48,162.44,162.47,1841500008.0
2007-11-20 19:45:00,162.605,162.62,162.6,162.61,1841500008.0
2007-11-20 19:46:00,162.47,162.47,162.46,162.47,1708700000.0
2007-11-20 19:47:00,162.48,162.48,162.45,162.46,1708700000.0
2007-11-20 19:48:00,162.45,162.5,162.44,162.47,1708700000.0
2007-11-20 19:49:00,162.46,162.51,162.43,162.47,1708700000.0
2007-11-20 19:50:00,162.48,162.49,162.45,162.45,1708700000.0
2007-11-20 19:51:00,162.46,162.46,162.41,162.42,1708700000.0
2007-11-20 19:52:00,162.43,162.44,162.43,162.43,1708700000.0
2007-11-20 19:53:00,162.65,162.7,162.65,162.685,1708700000.0
2007-11-20 19:54:00,162.46,162.46,162.45,162.45,1833600000.0
2007-11-20 19:55:00,162.46,162.51,162.46,162.51,1833600000.0
2007-11-20 19:56:00,162.53,162.57,162.53,162.57,1833600000.0
2007-11-20 19:57:00,162.56,162.62,162.56,162.58,1833600000.0
2007-11-20 19:58:00,162.57,162.58,162.55,162.57,1833600000.0
2007-11-20 19:59:00,162.625,162.69,162.625,162.64,1833600000.0
2007-11-20 20:00:00,162.55,162.55,162.3,162.43,1850599996.0
2007-11-20 20:01:00,162.45,162.6,162.45,162.57,1850599996.0
2007-11-20 20:02:00,162.57,162.57,162.53,162.53,1850599996.0
2007-11-20 20:03:00,162.53,162.59,162.51,162.51,1851799998.0
2007-11-20 20:04:00,162.68,162.71,162.57,162.57,1885700004.0
2007-11-20 20:05:00,162.56,162.56,162.38,162.41,1885700004.0
2007-11-20 20:06:00,162.56,162.56,162.475,162.48,1885700004.0
2007-11-20 20:07:00,162.32,162.32,162.19,162.19,1645949998.0
2007-11-20 20:08:00,162.44,162.49,162.42,162.49,1645949998.0
2007-11-20 20:09:00,162.49,162.5,162.415,162.42,1656300003.0
2007-11-20 20:10:00,162.42,162.42,162.355,162.36,1999800003.0
2007-11-20 20:11:00,162.29,162.38,162.29,162.29,1985300002.0
2007-11-20 20:12:00,162.27,162.48,162.26,162.47,1985300002.0
2007-11-20 20:13:00,162.46,162.5,162.4,162.41,1985300002.0
2007-11-20 20:14:00,162.4,162.4,162.27,162.33,1985300002.0
2007-11-20 20:15:00,162.36,162.46,162.33,162.46,1985300002.0
2007-11-20 20:16:00,162.42,162.51,162.42,162.51,1884400023.0
2007-11-20 20:17:00,162.5,162.56,162.44,162.56,1884400023.0
2007-11-20 20:18:00,162.57,162.57,162.46,162.51,1884400023.0
2007-11-20 20:19:00,162.52,162.61,162.52,162.61,1884400023.0
2007-11-20 20:20:00,162.62,162.67,162.6,162.65,1884400023.0
2007-11-20 20:21:00,162.66,162.71,162.51,162.51,1884400023.0
2007-11-20 20:22:00,162.46,162.54,162.44,162.52,1884400023.0
2007-11-20 20:23:00,162.52,162.54,162.5,162.51,1465550000.0
2007-11-20 20:24:00,162.41,162.42,162.35,162.35,1974000000.0
2007-11-20 20:25:00,162.49,162.53,162.46,162.47,1974000000.0
2007-11-20 20:26:00,162.47,162.47,162.35,162.35,1530171096.0
2007-11-20 20:27:00,162.34,162.36,162.33,162.33,2110900000.0
2007-11-20 20:28:00,162.33,162.34,162.3,162.31,1855000001.0
2007-11-20 20:29:00,162.31,162.34,162.25,162.27,1862600001.0
2007-11-20 20:30:00,162.27,162.32,162.25,162.32,1375249999.0
2007-11-20 20:31:00,162.32,162.36,162.31,162.33,2026799999.0
2007-11-20 20:32:00,162.33,162.36,162.33,162.35,1922299989.0
2007-11-20 20:33:00,162.29,162.45,162.26,162.45,1275699996.0
2007-11-20 20:34:00,162.46,162.53,162.36,162.37,1275699996.0
2007-11-20 20:35:00,162.41,162.41,162.3,162.35,1275699996.0
2007-11-20 20:36:00,162.325,162.4,162.325,162.4,1275699996.0
2007-11-20 20:37:00,162.36,162.41,162.32,162.38,1793199987.0
2007-11-20 20:38:00,162.495,162.55,162.49,162.53,1793199987.0
2007-11-20 20:39:00,162.5,162.5,162.47,162.49,1789500000.0
2007-11-20 20:40:00,162.51,162.54,162.4,162.44,1789500000.0
2007-11-20 20:41:00,162.43,162.47,162.43,162.43,1789500000.0
2007-11-20 20:42:00,162.42,162.44,162.36,162.41,1789500000.0
2007-11-20 20:43:00,162.42,162.44,162.38,162.39,1789500000.0
2007-11-20 20:44:00,162.38,162.39,162.37,162.39,1789500000.0
2007-11-20 20:45:00,162.48,162.5,162.44,162.48,1789500000.0
2007-11-20 20:46:00,162.48,162.49,162.48,162.49,1246400000.0
2007-11-20 20:47:00,162.48,162.66,162.48,162.63,2012200000.0
2007-11-20 20:48:00,162.48,162.51,162.45,162.48,2012200000.0
2007-11-20 20:49:00,162.48,162.52,162.45,162.49,1001600000.0
2007-11-20 20:50:00,162.62,162.67,162.62,162.66,1390000000.0
2007-11-20 20:51:00,162.65,162.65,162.6,162.6,1390000000.0
2007-11-20 20:52:00,162.43,162.46,162.43,162.45,1390000000.0
2007-11-20 20:53:00,162.59,162.6,162.53,162.55,1012600000.0
2007-11-20 20:54:00,162.5,162.5,162.46,162.47,1012600000.0
2007-11-20 20:55:00,162.47,162.53,162.47,162.52,872100000.0
2007-11-20 20:56:00,162.52,162.6,162.52,162.58,997600000.0
2007-11-20 20:57:00,162.47,162.5,162.47,162.48,1962400000.0
2007-11-20 20:58:00,162.59,162.6,162.56,162.59,1962400000.0
2007-11-20 20:59:00,162.59,162.595,162.5,162.5,992200000.0
2007-11-20 21:00:00,162.52,162.55,162.31,162.44,1405750002.0
2007-11-20 21:01:00,162.45,162.61,162.445,162.59,1776000002.0
2007-11-20 21:02:00,162.59,162.63,162.49,162.57,1916613997.0
2007-11-20 21:03:00,162.38,162.39,162.35,162.35,1479399993.0
2007-11-20 21:04:00,162.69,162.72,162.57,162.57,1479399993.0
2007-11-20 21:05:00,162.46,162.49,162.44,162.44,1798899984.0
2007-11-20 21:06:00,162.44,162.455,162.33,162.33,1798899984.0
2007-11-20 21:07:00,162.33,162.34,162.19,162.21,1754899994.0
2007-11-20 21:08:00,162.21,162.25,162.145,162.225,1989599993.0
2007-11-20 21:09:00,162.23,162.27,162.16,162.27,2126199999.0
2007-11-20 21:10:00,162.265,162.36,162.25,162.285,1961499986.0
2007-11-20 21:11:00,162.46,162.51,162.45,162.49,1754099984.0
2007-11-20 21:12:00,162.3,162.49,162.26,162.48,1754099984.0
2007-11-20 21:13:00,162.48,162.5,162.41,162.42,2060100015.0
2007-11-20 21:14:00,162.41,162.41,162.29,162.34,1234699999.0
2007-11-20 21:15:00,162.34,162.45,162.33,162.44,1335399999.0
2007-11-20 21:16:00,162.44,162.52,162.44,162.52,1284199999.0
2007-11-20 21:17:00,162.52,162.58,162.46,162.57,1725300000.0
2007-11-20 21:18:00,162.57,162.58,162.48,162.53,1987899998.0
2007-11-20 21:19:00,162.53,162.63,162.53,162.62,1610200003.0
2007-11-20 21:20:00,162.4,162.48,162.39,162.47,1604100004.0
2007-11-20 21:21:00,162.69,162.72,162.52,162.52,1604100004.0
2007-11-20 21:22:00,162.41,162.48,162.4,162.45,1614350002.0
2007-11-20 21:23:00,162.44,162.51,162.44,162.45,1614350002.0
2007-11-20 21:24:00,162.44,162.48,162.42,162.48,1614350002.0
2007-11-20 21:25:00,162.37,162.38,162.295,162.31,1614350002.0
2007-11-20 21:26:00,162.31,162.32,162.235,162.235,2071100017.0
2007-11-20 21:27:00,162.24,162.24,162.115,162.185,1925049999.0
2007-11-20 21:28:00,162.75,162.77,162.71,162.72,1916600002.0
2007-11-20 21:29:00,162.71,162.71,162.67,162.68,1916600002.0
2007-11-20 21:30:00,162.25,162.35,162.24,162.31,1916600002.0
2007-11-20 21:31:00,162.71,162.76,162.7,162.73,1693100001.0
2007-11-20 21:32:00,162.18,162.31,162.17,162.29,1693100001.0
2007-11-20 21:33:00,162.29,162.46,162.27,162.46,1382699999.0
2007-11-20 21:34:00,162.46,162.54,162.37,162.4,1545699997.0
2007-11-20 21:35:00,162.4,162.41,162.31,162.37,1801899999.0
2007-11-20 21:36:00,162.78,162.89,162.78,162.85,1283399992.0
2007-11-20 21:37:00,162.84,162.87,162.84,162.87,1283399992.0
2007-11-20 21:38:00,162.4,162.5,162.38,162.5,1283399992.0
2007-11-20 21:39:00,162.86,162.86,162.75,162.77,1991900001.0
2007-11-20 21:40:00,162.78,162.84,162.78,162.81,1991900001.0
2007-11-20 21:41:00,162.44,162.48,162.44,162.44,1991900001.0
2007-11-20 21:42:00,162.87,162.95,162.87,162.95,1456999998.0
2007-11-20 21:43:00,162.94,163.07,162.94,163.07,1456999998.0
2007-11-20 21:44:00,163.05,163.08,163.0,163.01,1456999998.0
2007-11-20 21:45:00,163.02,163.03,162.97,162.98,1456999998.0
2007-11-20 21:46:00,162.97,162.98,162.86,162.87,1456999998.0
2007-11-20 21:47:00,162.48,162.67,162.48,162.65,1456999998.0
2007-11-20 21:48:00,162.88,162.89,162.84,162.84,1447300007.0
2007-11-20 21:49:00,162.83,162.89,162.82,162.89,1447300007.0
2007-11-20 21:50:00,162.65,162.68,162.63,162.66,1447300007.0
2007-11-20 21:51:00,162.66,162.66,162.61,162.61,1586400000.0
2007-11-20 21:52:00,162.82,162.85,162.79,162.79,1731200002.0
2007-11-20 21:53:00,162.8,162.81,162.73,162.75,1731200002.0
2007-11-20 21:54:00,162.74,162.74,162.66,162.73,1731200002.0
2007-11-20 21:55:00,162.74,162.79,162.74,162.77,1731200002.0
2007-11-20 21:56:00,162.51,162.51,162.45,162.48,1731200002.0
2007-11-20 21:57:00,162.69,162.75,162.69,162.71,1920599995.0
2007-11-20 21:58:00,162.72,162.76,162.72,162.75,1920599995.0
2007-11-20 21:59:00,162.74,162.76,162.73,162.74,1920599995.0
2007-11-20 22:00:00,162.495,162.52,162.45,162.51,1920599995.0
2007-11-20 22:01:00,162.5,162.51,162.445,162.45,1748800012.0
2007-11-20 22:02:00,162.445,162.45,162.39,162.4,2111200002.0
2007-11-20 22:03:00,162.4,162.41,162.355,162.355,1560900001.0
2007-11-20 22:04:00,162.36,162.48,162.345,162.47,1499100002.0
2007-11-20 22:05:00,162.83,162.87,162.83,162.85,1821399996.0
2007-11-20 22:06:00,162.87,162.92,162.87,162.92,1821399996.0
2007-11-20 22:07:00,162.93,162.94,162.93,162.93,1821399996.0
2007-11-20 22:08:00,162.45,162.45,162.38,162.4,1821399996.0
2007-11-20 22:09:00,163.03,163.04,162.95,162.98,1815800010.0
2007-11-20 22:10:00,162.97,162.98,162.92,162.93,1815800010.0
2007-11-20 22:11:00,162.94,163.02,162.94,163.0,1815800010.0
2007-11-20 22:12:00,162.5,162.58,162.5,162.55,1815800010.0
2007-11-20 22:13:00,162.55,162.55,162.48,162.51,1462499999.0
2007-11-20 22:14:00,163.04,163.04,162.99,163.0,1624999999.0
2007-11-20 22:15:00,163.01,163.05,163.0,163.02,1624999999.0
2007-11-20 22:16:00,162.57,162.58,162.49,162.5,1624999999.0
2007-11-20 22:17:00,163.0,163.0,162.97,163.0,2051999999.0
2007-11-20 22:18:00,162.47,162.48,162.36,162.42,2051999999.0
2007-11-20 22:19:00,163.03,163.04,162.99,162.99,1513100000.0
2007-11-20 22:20:00,163.01,163.01,162.99,163.01,1513100000.0
2007-11-20 22:21:00,162.48,162.49,162.41,162.44,1513100000.0
2007-11-20 22:22:00,163.02,163.04,163.02,163.04,1971499987.0
2007-11-20 22:23:00,163.03,163.05,163.03,163.03,1971499987.0
2007-11-20 22:24:00,162.47,162.49,162.44,162.49,1971499987.0
2007-11-20 22:25:00,163.0,163.01,162.99,162.99,1496599990.0
2007-11-20 22:26:00,162.6,162.68,162.6,162.67,1496599990.0
2007-11-20 22:27:00,162.67,162.77,162.67,162.77,1722800001.0
2007-11-20 22:28:00,162.77,162.79,162.71,162.73,2123399984.0
2007-11-20 22:29:00,162.71,162.72,162.68,162.685,1795399989.0
2007-11-20 22:30:00,163.1,163.13,163.09,163.11,2088700002.0
2007-11-20 22:31:00,163.1,163.12,163.09,163.12,2088700002.0
2007-11-20 22:32:00,162.74,162.81,162.73,162.795,2088700002.0
2007-11-20 22:33:00,163.11,163.12,163.11,163.12,1700500000.0
2007-11-20 22:34:00,162.8,162.84,162.79,162.82,1700500000.0
2007-11-20 22:35:00,163.09,163.13,163.09,163.12,1695499987.0
2007-11-20 22:36:00,162.78,162.91,162.78,162.85,1695499987.0
2007-11-20 22:37:00,163.15,163.15,163.12,163.15,2050500007.0
2007-11-20 22:38:00,163.17,163.27,163.17,163.22,2050500007.0
2007-11-20 22:39:00,163.23,163.23,163.19,163.19,2050500007.0
2007-11-20 22:40:00,162.78,162.85,162.78,162.82,2050500007.0
2007-11-20 22:41:00,163.21,163.24,163.17,163.24,1804499999.0
2007-11-20 22:42:00,163.21,163.3,163.2,163.25,1804499999.0
2007-11-20 22:43:00,162.96,163.075,162.95,163.07,1804499999.0
2007-11-20 22:44:00,163.07,163.09,163.01,163.02,1261499998.0
2007-11-20 22:47:00,162.875,162.95,162.865,162.865,2036999999.0
2007-11-20 22:48:00,163.21,163.27,163.17,163.19,1932500001.0
2007-11-20 22:49:00,162.85,162.92,162.83,162.91,1932500001.0
2007-11-20 22:50:00,162.91,162.94,162.89,162.93,1871900000.0
2007-11-20 22:51:00,163.13,163.14,163.1,163.11,1604000002.0
2007-11-20 22:52:00,162.84,162.87,162.8,162.81,1604000002.0
2007-11-20 22:53:00,163.09,163.13,163.09,163.11,1978800002.0
2007-11-20 22:54:00,163.13,163.14,163.11,163.13,1978800002.0
2007-11-20 22:55:00,163.14,163.15,163.13,163.14,1978800002.0
2007-11-20 22:56:00,163.16,163.22,163.09,163.17,1978800002.0
2007-11-20 22:57:00,163.18,163.23,163.17,163.19,1978800002.0
2007-11-20 22:58:00,163.2,163.23,163.19,163.19,1978800002.0
2007-11-20 22:59:00,163.22,163.24,163.19,163.19,1978800002.0
2007-11-20 23:00:00,163.21,163.23,163.15,163.15,1978800002.0
2007-11-20 23:01:00,163.16,163.17,163.16,163.17,1978800002.0
2007-11-20 23:02:00,163.16,163.16,163.12,163.12,1978800002.0
2007-11-20 23:03:00,163.14,163.14,163.13,163.13,1978800002.0
2007-11-20 23:04:00,163.15,163.15,163.11,163.13,1978800002.0
2007-11-20 23:05:00,163.11,163.15,163.08,163.09,1978800002.0
2007-11-20 23:06:00,162.84,162.93,162.84,162.92,1978800002.0
2007-11-20 23:07:00,163.08,163.09,163.04,163.04,2066200007.0
2007-11-20 23:08:00,163.03,163.04,163.02,163.03,2066200007.0
2007-11-20 23:09:00,163.045,163.05,162.95,162.98,2066200007.0
2007-11-20 23:10:00,163.09,163.12,163.07,163.12,1582200005.0
2007-11-20 23:11:00,163.11,163.12,163.09,163.11,1582200005.0
2007-11-20 23:12:00,163.1,163.11,163.03,163.03,1582200005.0
2007-11-20 23:13:00,163.04,163.05,163.04,163.05,1582200005.0
2007-11-20 23:14:00,163.05,163.05,162.98,162.99,1582200005.0
2007-11-20 23:15:00,163.01,163.06,163.01,163.06,1599999969.0
2007-11-20 23:16:00,163.0,163.01,162.955,162.98,1599999969.0
2007-11-20 23:17:00,163.08,163.09,163.06,163.09,1840999999.0
2007-11-20 23:18:00,163.0,163.05,163.0,163.02,1840999999.0
2007-11-20 23:19:00,163.12,163.12,163.1,163.12,1968600061.0
2007-11-20 23:20:00,163.11,163.13,163.11,163.13,1968600061.0
2007-11-20 23:21:00,163.0,163.02,162.995,163.01,1968600061.0
2007-11-20 23:22:00,163.01,163.06,163.01,163.05,1349200000.0
2007-11-20 23:23:00,163.13,163.16,163.13,163.15,1095700000.0
2007-11-20 23:24:00,163.16,163.16,163.15,163.15,1095700000.0
2007-11-20 23:25:00,163.16,163.18,163.16,163.16,1095700000.0
2007-11-20 23:26:00,163.02,163.02,163.0,163.02,1095700000.0
2007-11-20 23:27:00,163.02,163.05,162.99,163.01,1522600001.0
2007-11-20 23:28:00,163.01,163.06,163.01,163.05,1354700000.0
2007-11-20 23:29:00,163.15,163.16,163.13,163.13,1682000000.0
2007-11-20 23:30:00,163.15,163.16,163.1,163.15,1682000000.0
2007-11-20 23:31:00,163.13,163.15,163.13,163.13,1682000000.0
2007-11-20 23:32:00,163.12,163.14,163.115,163.125,1682000000.0
2007-11-20 23:33:00,163.125,163.13,163.12,163.12,2006000000.0
2007-11-20 23:34:00,163.12,163.12,163.1,163.11,2116400000.0
2007-11-20 23:35:00,163.11,163.14,163.1,163.125,1842800000.0
2007-11-20 23:36:00,163.13,163.18,163.1,163.145,1481600001.0
2007-11-20 23:37:00,163.1,163.11,163.1,163.1,1730599994.0
2007-11-20 23:38:00,163.15,163.28,163.15,163.24,1730599994.0
2007-11-20 23:39:00,163.24,163.24,163.18,163.2,1551999981.0
2007-11-20 23:40:00,163.2,163.2,163.18,163.19,2045199979.0
2007-11-20 23:41:00,163.19,163.23,163.18,163.23,1111800000.0
2007-11-20 23:42:00,163.23,163.3,163.22,163.26,1328199999.0
2007-11-20 23:44:00,163.07,163.08,163.07,163.08,1269000000.0
2007-11-20 23:45:00,163.21,163.23,163.18,163.19,1269000000.0
2007-11-20 23:46:00,163.19,163.26,163.18,163.21,1306700000.0
2007-11-20 23:47:00,163.21,163.24,163.19,163.21,1429599996.0
2007-11-20 23:48:00,163.21,163.24,163.19,163.19,1228600000.0
2007-11-20 23:49:00,163.19,163.21,163.16,163.18,1451200000.0
2007-11-20 23:50:00,163.05,163.08,163.05,163.08,2028800000.0
2007-11-20 23:51:00,163.15,163.16,163.11,163.12,2028800000.0
2007-11-20 23:52:00,163.09,163.09,163.06,163.07,1260099999.0
2007-11-20 23:53:00,163.105,163.13,163.095,163.13,1260099999.0
2007-11-20 23:54:00,163.09,163.09,163.08,163.08,843100000.0
2007-11-20 23:55:00,163.14,163.16,163.13,163.15,843100000.0
2007-11-20 23:56:00,163.15,163.19,163.11,163.17,1341200000.0
2007-11-20 23:57:00,163.16,163.22,163.16,163.21,1532700000.0
2007-11-20 23:58:00,163.2,163.23,163.19,163.19,1774199998.0
2007-11-20 23:59:00,163.19,163.21,163.18,163.21,1907400000.0
2007-11-21 00:00:00,163.09,163.09,163.06,163.06,1771600000.0
2007-11-21 00:02:00,163.07,163.09,163.07,163.09,1771600000.0
2007-11-21 00:03:00,163.09,163.16,163.055,163.065,1771600000.0
2007-11-21 00:04:00,163.065,163.16,163.065,163.12,1734000000.0
2007-11-21 00:05:00,163.12,163.12,163.055,163.09,773900000.0
2007-11-21 00:06:00,163.09,163.1,163.07,163.1,733100000.0
2007-11-21 00:07:00,163.12,163.12,163.08,163.08,1504900000.0
2007-11-21 00:08:00,163.07,163.11,163.07,163.1,1504900000.0
2007-11-21 00:09:00,163.03,163.1,163.02,163.09,1504900000.0
2007-11-21 00:10:00,163.08,163.08,163.07,163.07,1595400000.0
2007-11-21 00:11:00,163.06,163.06,163.04,163.06,1595400000.0
2007-11-21 00:12:00,163.09,163.09,163.01,163.01,1595400000.0
2007-11-21 00:13:00,163.07,163.07,163.06,163.06,1783900000.0
2007-11-21 00:14:00,163.02,163.03,163.02,163.02,1783900000.0
2007-11-21 00:15:00,163.03,163.04,163.03,163.03,642500000.0
2007-11-21 00:16:00,163.02,163.09,163.02,163.06,642500000.0
2007-11-21 00:17:00,163.07,163.07,163.03,163.03,642500000.0
2007-11-21 00:18:00,163.04,163.06,163.03,163.03,642500000.0
2007-11-21 00:19:00,163.04,163.06,163.03,163.06,642500000.0
2007-11-21 00:20:00,163.07,163.07,163.0,163.0,642500000.0
2007-11-21 00:21:00,163.01,163.02,163.0,163.01,642500000.0
2007-11-21 00:22:00,163.02,163.02,163.0,163.02,642500000.0
2007-11-21 00:23:00,163.01,163.01,162.99,162.99,642500000.0
2007-11-21 00:24:00,163.01,163.02,162.95,163.01,642500000.0
2007-11-21 00:25:00,163.14,163.17,163.14,163.15,642500000.0
2007-11-21 00:26:00,163.15,163.17,163.15,163.17,1256400000.0
2007-11-21 00:27:00,163.17,163.17,163.105,163.105,976000000.0
2007-11-21 00:28:00,162.94,162.94,162.91,162.91,1011400000.0
2007-11-21 00:29:00,162.92,162.92,162.89,162.89,1011400000.0
2007-11-21 00:30:00,162.88,162.88,162.84,162.85,1011400000.0
2007-11-21 00:31:00,162.84,162.86,162.82,162.86,1011400000.0
2007-11-21 00:32:00,162.85,162.91,162.84,162.87,1011400000.0
2007-11-21 00:33:00,162.88,162.89,162.88,162.88,1011400000.0
2007-11-21 00:34:00,163.11,163.13,163.1,163.13,1011400000.0
2007-11-21 00:35:00,163.13,163.13,163.105,163.13,1248800000.0
2007-11-21 00:36:00,163.13,163.13,163.105,163.11,210200000.0
2007-11-21 00:37:00,163.11,163.11,163.075,163.075,1982700000.0
2007-11-21 00:38:00,162.83,162.83,162.8,162.8,1274000000.0
2007-11-21 00:39:00,162.78,162.8,162.77,162.77,1274000000.0
2007-11-21 00:40:00,163.09,163.09,163.055,163.075,1274000000.0
2007-11-21 00:41:00,163.075,163.09,163.045,163.065,711100000.0
2007-11-21 00:42:00,163.045,163.09,163.045,163.085,447000000.0
2007-11-21 00:43:00,163.085,163.085,163.045,163.075,1215800000.0
2007-11-21 00:44:00,163.075,163.09,163.075,163.09,966200000.0
2007-11-21 00:45:00,163.09,163.09,163.05,163.05,111200000.0
2007-11-21 00:46:00,163.075,163.09,163.065,163.09,417200000.0
2007-11-21 00:47:00,162.82,162.84,162.81,162.81,1489800000.0
2007-11-21 00:48:00,162.8,162.85,162.8,162.85,1489800000.0
2007-11-21 00:49:00,163.06,163.09,163.06,163.06,1489800000.0
2007-11-21 00:50:00,162.85,162.85,162.82,162.82,1927300000.0
2007-11-21 00:51:00,163.08,163.08,163.06,163.075,1927300000.0
2007-11-21 00:52:00,163.075,163.09,163.065,163.065,1407600000.0
2007-11-21 00:53:00,163.065,163.075,163.055,163.075,1776699989.0
2007-11-21 00:54:00,162.79,162.8,162.75,162.75,1435100000.0
2007-11-21 00:55:00,162.74,162.74,162.73,162.74,1435100000.0
2007-11-21 00:56:00,163.12,163.12,163.06,163.06,1435100000.0
2007-11-21 00:57:00,162.75,162.78,162.74,162.75,1838800000.0
2007-11-21 00:58:00,162.74,162.77,162.71,162.77,1838800000.0
2007-11-21 00:59:00,162.76,162.77,162.75,162.76,1838800000.0
2007-11-21 01:00:00,162.74,162.76,162.73,162.74,1838800000.0
2007-11-21 01:01:00,162.73,162.74,162.65,162.65,1838800000.0
2007-11-21 01:02:00,162.66,162.66,162.62,162.65,1838800000.0
2007-11-21 01:03:00,162.66,162.66,162.65,162.65,1838800000.0
2007-11-21 01:04:00,162.7,162.7,162.66,162.66,1838800000.0
2007-11-21 01:05:00,162.65,162.65,162.59,162.59,1838800000.0
2007-11-21 01:06:00,162.61,162.65,162.6,162.64,1838800000.0
2007-11-21 01:07:00,162.65,162.68,162.65,162.67,1838800000.0
2007-11-21 01:08:00,162.68,162.7,162.68,162.7,1838800000.0
2007-11-21 01:09:00,162.71,162.74,162.68,162.7,1838800000.0
2007-11-21 01:10:00,162.69,162.71,162.65,162.65,1838800000.0
2007-11-21 01:11:00,162.66,162.66,162.61,162.61,1838800000.0
2007-11-21 01:12:00,162.6,162.61,162.56,162.58,1838800000.0
2007-11-21 01:13:00,162.57,162.6,162.56,162.6,1838800000.0
2007-11-21 01:14:00,163.04,163.05,163.04,163.05,1838800000.0
2007-11-21 01:15:00,163.05,163.05,163.02,163.03,1201599999.0
2007-11-21 01:16:00,162.61,162.66,162.6,162.66,1359399958.0
2007-11-21 01:17:00,162.64,162.66,162.64,162.64,1359399958.0
2007-11-21 01:18:00,162.65,162.67,162.64,162.66,1359399958.0
2007-11-21 01:19:00,162.64,162.67,162.62,162.64,1359399958.0
2007-11-21 01:20:00,162.66,162.66,162.6,162.62,1359399958.0
2007-11-21 01:21:00,162.64,162.65,162.61,162.65,1359399958.0
2007-11-21 01:22:00,162.64,162.66,162.63,162.66,1359399958.0
2007-11-21 01:23:00,162.68,162.7,162.68,162.69,1359399958.0
2007-11-21 01:24:00,162.68,162.72,162.68,162.72,1359399958.0
2007-11-21 01:25:00,162.71,162.74,162.71,162.72,1359399958.0
2007-11-21 01:26:00,162.74,162.74,162.71,162.73,1359399958.0
2007-11-21 01:27:00,162.975,162.98,162.965,162.98,1359399958.0
2007-11-21 01:28:00,162.78,162.8,162.77,162.79,1523500003.0
2007-11-21 01:29:00,162.915,162.92,162.885,162.895,1523500003.0
2007-11-21 01:30:00,162.79,162.8,162.75,162.77,2128799991.0
2007-11-21 01:31:00,162.76,162.78,162.75,162.77,2128799991.0
2007-11-21 01:32:00,162.86,162.89,162.845,162.88,2128799991.0
2007-11-21 01:33:00,162.75,162.76,162.73,162.76,1541800004.0
2007-11-21 01:34:00,162.75,162.76,162.7,162.7,1541800004.0
2007-11-21 01:35:00,162.71,162.71,162.66,162.68,1541800004.0
2007-11-21 01:36:00,162.84,162.855,162.83,162.83,1541800004.0
2007-11-21 01:37:00,162.83,162.845,162.805,162.81,1667699999.0
2007-11-21 01:38:00,162.59,162.6,162.57,162.58,1071500018.0
2007-11-21 01:39:00,162.59,162.61,162.58,162.6,1071500018.0
2007-11-21 01:40:00,162.78,162.78,162.725,162.73,1071500018.0
2007-11-21 01:41:00,162.61,162.62,162.61,162.62,2142799996.0
2007-11-21 01:42:00,162.75,162.79,162.725,162.79,2142799996.0
2007-11-21 01:43:00,162.79,162.8,162.78,162.8,2073900038.0
2007-11-21 01:44:00,162.64,162.69,162.64,162.68,2062400014.0
2007-11-21 01:45:00,162.69,162.72,162.68,162.69,2062400014.0
2007-11-21 01:46:00,162.7,162.71,162.68,162.7,2062400014.0
2007-11-21 01:47:00,162.835,162.84,162.805,162.805,2062400014.0
2007-11-21 01:48:00,162.69,162.7,162.69,162.69,1807499991.0
2007-11-21 01:49:00,162.7,162.74,162.69,162.71,1807499991.0
2007-11-21 01:50:00,162.7,162.74,162.69,162.71,1807499991.0
2007-11-21 01:51:00,162.825,162.835,162.74,162.77,1807499991.0
2007-11-21 01:52:00,162.74,162.77,162.71,162.74,1045200002.0
2007-11-21 01:53:00,162.765,162.82,162.745,162.82,1045200002.0
2007-11-21 01:54:00,162.82,162.82,162.755,162.76,1127100000.0
2007-11-21 01:55:00,162.755,162.76,162.735,162.75,1978200013.0
2007-11-21 01:56:00,162.75,162.75,162.715,162.75,2102899998.0
2007-11-21 01:57:00,162.75,162.78,162.745,162.76,665299999.0
2007-11-21 01:58:00,162.73,162.75,162.72,162.73,1697799998.0
2007-11-21 01:59:00,162.72,162.74,162.72,162.74,1697799998.0
2007-11-21 02:00:00,162.75,162.76,162.75,162.75,1697799998.0
2007-11-21 02:01:00,162.76,162.76,162.72,162.73,1697799998.0
2007-11-21 02:02:00,162.66,162.67,162.63,162.67,1697799998.0
2007-11-21 02:03:00,162.69,162.71,162.67,162.67,1644100000.0
2007-11-21 02:04:00,162.66,162.66,162.64,162.64,1644100000.0
2007-11-21 02:05:00,162.65,162.69,162.64,162.69,1644100000.0
2007-11-21 02:06:00,162.68,162.69,162.68,162.69,1644100000.0
2007-11-21 02:07:00,162.7,162.7,162.69,162.69,1644100000.0
2007-11-21 02:08:00,162.67,162.67,162.65,162.66,1644100000.0
2007-11-21 02:09:00,162.67,162.67,162.64,162.64,1644100000.0
2007-11-21 02:10:00,162.65,162.65,162.65,162.65,1644100000.0
2007-11-21 02:11:00,162.66,162.67,162.65,162.67,1644100000.0
2007-11-21 02:12:00,162.66,162.67,162.66,162.66,1644100000.0
2007-11-21 02:13:00,162.67,162.68,162.67,162.67,1644100000.0
2007-11-21 02:14:00,162.68,162.69,162.68,162.68,1644100000.0
2007-11-21 02:15:00,162.69,162.73,162.69,162.71,1644100000.0
2007-11-21 02:16:00,162.7,162.7,162.69,162.7,1644100000.0
2007-11-21 02:17:00,162.71,162.71,162.69,162.69,1644100000.0
2007-11-21 02:18:00,162.7,162.7,162.67,162.69,1644100000.0
2007-11-21 02:19:00,162.68,162.7,162.68,162.7,1644100000.0
2007-11-21 02:20:00,162.65,162.66,162.605,162.625,1644100000.0
2007-11-21 02:21:00,162.625,162.645,162.615,162.645,1213700000.0
2007-11-21 02:22:00,162.69,162.7,162.67,162.68,1623200007.0
2007-11-21 02:23:00,162.69,162.69,162.67,162.69,1623200007.0
2007-11-21 02:24:00,162.68,162.69,162.65,162.65,1623200007.0
2007-11-21 02:25:00,162.66,162.66,162.64,162.64,1623200007.0
2007-11-21 02:26:00,162.63,162.64,162.61,162.61,1623200007.0
2007-11-21 02:27:00,162.62,162.63,162.61,162.61,1623200007.0
2007-11-21 02:28:00,162.6,162.62,162.57,162.59,1623200007.0
2007-11-21 02:29:00,162.6,162.6,162.57,162.58,1623200007.0
2007-11-21 02:30:00,162.59,162.62,162.59,162.62,1623200007.0
2007-11-21 02:31:00,162.61,162.64,162.61,162.64,1623200007.0
2007-11-21 02:32:00,162.775,162.78,162.745,162.77,1623200007.0
2007-11-21 02:34:00,162.67,162.67,162.66,162.66,1771399999.0
2007-11-21 02:35:00,162.67,162.68,162.67,162.68,1771399999.0
2007-11-21 02:36:00,162.69,162.71,162.69,162.71,1771399999.0
2007-11-21 02:37:00,162.65,162.65,162.605,162.615,1771399999.0
2007-11-21 02:38:00,162.615,162.615,162.575,162.595,1008100000.0
2007-11-21 02:39:00,162.595,162.635,162.59,162.625,1513999990.0
2007-11-21 02:40:00,162.615,162.66,162.605,162.625,2120899989.0
2007-11-21 02:41:00,162.68,162.7,162.67,162.68,790000000.0
2007-11-21 02:42:00,162.625,162.66,162.625,162.66,790000000.0
2007-11-21 02:43:00,162.66,162.67,162.65,162.65,2092400027.0
2007-11-21 02:44:00,162.7,162.71,162.7,162.7,1815399993.0
2007-11-21 02:45:00,162.69,162.71,162.69,162.7,1815399993.0
2007-11-21 02:46:00,162.68,162.69,162.68,162.69,1815399993.0
2007-11-21 02:47:00,162.68,162.7,162.68,162.7,1815399993.0
2007-11-21 02:48:00,162.68,162.7,162.68,162.68,1815399993.0
2007-11-21 02:49:00,162.69,162.7,162.68,162.7,1815399993.0
2007-11-21 02:50:00,162.72,162.745,162.7,162.725,1815399993.0
2007-11-21 02:51:00,162.725,162.745,162.7,162.73,1533999999.0
2007-11-21 02:52:00,162.725,162.78,162.72,162.755,1438799997.0
2007-11-21 02:53:00,162.66,162.68,162.66,162.67,1988100011.0
2007-11-21 02:54:00,162.65,162.68,162.65,162.67,1988100011.0
2007-11-21 02:55:00,162.68,162.68,162.65,162.66,1988100011.0
2007-11-21 02:56:00,162.67,162.67,162.65,162.66,1988100011.0
2007-11-21 02:57:00,162.715,162.735,162.7,162.725,1988100011.0
2007-11-21 02:58:00,162.65,162.66,162.62,162.62,1212800000.0
2007-11-21 02:59:00,162.63,162.64,162.62,162.64,1212800000.0
2007-11-21 03:00:00,162.63,162.64,162.61,162.61,1212800000.0
2007-11-21 03:01:00,162.6,162.61,162.56,162.56,1212800000.0
2007-11-21 03:02:00,162.55,162.56,162.55,162.56,1212800000.0
2007-11-21 03:03:00,162.55,162.55,162.52,162.53,1212800000.0
2007-11-21 03:04:00,162.52,162.52,162.49,162.49,1212800000.0
2007-11-21 03:05:00,162.5,162.53,162.5,162.53,1212800000.0
2007-11-21 03:06:00,162.54,162.55,162.52,162.52,1212800000.0
2007-11-21 03:07:00,162.53,162.53,162.5,162.5,1212800000.0
2007-11-21 03:08:00,162.51,162.53,162.51,162.52,1212800000.0
2007-11-21 03:10:00,162.53,162.53,162.51,162.52,1212800000.0
2007-11-21 03:11:00,162.655,162.69,162.655,162.69,1212800000.0
2007-11-21 03:12:00,162.52,162.54,162.52,162.53,759800000.0
2007-11-21 03:13:00,162.52,162.52,162.52,162.52,759800000.0
2007-11-21 03:14:00,162.685,162.7,162.68,162.7,759800000.0
2007-11-21 03:15:00,162.7,162.745,162.695,162.715,1264999993.0
2007-11-21 03:16:00,162.715,162.72,162.705,162.71,1672500000.0
2007-11-21 03:17:00,162.71,162.725,162.695,162.71,1938200002.0
2007-11-21 03:18:00,162.7,162.71,162.685,162.7,2077399980.0
2007-11-21 03:19:00,162.55,162.55,162.54,162.55,1721299999.0
2007-11-21 03:20:00,162.7,162.725,162.69,162.725,1721299999.0
2007-11-21 03:21:00,162.725,162.725,162.7,162.705,1983300018.0
2007-11-21 03:22:00,162.58,162.6,162.58,162.59,1479000001.0
2007-11-21 03:23:00,162.58,162.6,162.58,162.6,1479000001.0
2007-11-21 03:24:00,162.685,162.695,162.65,162.65,1479000001.0
2007-11-21 03:25:00,162.63,162.67,162.63,162.67,1729200000.0
2007-11-21 03:26:00,162.65,162.65,162.615,162.62,1729200000.0
2007-11-21 03:27:00,162.62,162.635,162.615,162.62,2000800004.0
2007-11-21 03:28:00,162.67,162.68,162.66,162.68,1090888238.0
2007-11-21 03:29:00,162.67,162.67,162.67,162.67,1090888238.0
2007-11-21 03:30:00,162.68,162.69,162.67,162.68,1090888238.0
2007-11-21 03:31:00,162.69,162.69,162.68,162.69,1090888238.0
2007-11-21 03:32:00,162.68,162.72,162.675,162.68,1090888238.0
2007-11-21 03:33:00,162.67,162.68,162.67,162.68,948200001.0
2007-11-21 03:35:00,162.67,162.68,162.67,162.68,948200001.0
2007-11-21 03:36:00,162.69,162.69,162.68,162.68,948200001.0
2007-11-21 03:37:00,162.7,162.7,162.675,162.685,948200001.0
2007-11-21 03:38:00,162.65,162.67,162.64,162.66,2069600000.0
2007-11-21 03:39:00,162.655,162.69,162.655,162.675,2069600000.0
2007-11-21 03:40:00,162.675,162.675,162.66,162.67,1958299936.0
2007-11-21 03:41:00,162.64,162.65,162.64,162.64,1618499999.0
2007-11-21 03:42:00,162.63,162.64,162.62,162.63,1618499999.0
2007-11-21 03:43:00,162.64,162.64,162.63,162.63,1618499999.0
2007-11-21 03:44:00,162.64,162.64,162.63,162.64,1618499999.0
2007-11-21 03:45:00,162.63,162.64,162.63,162.64,1618499999.0
2007-11-21 03:46:00,162.63,162.63,162.62,162.62,1618499999.0
2007-11-21 03:48:00,162.7,162.7,162.665,162.675,1618499999.0
2007-11-21 03:49:00,162.675,162.705,162.67,162.705,1666200000.0
2007-11-21 03:50:00,162.705,162.705,162.68,162.685,1341300002.0
2007-11-21 03:51:00,162.68,162.685,162.675,162.685,1265400000.0
2007-11-21 03:52:00,162.685,162.685,162.655,162.67,1091300000.0
2007-11-21 03:53:00,162.665,162.68,162.645,162.665,2050799998.0
2007-11-21 03:54:00,162.61,162.63,162.6,162.62,1412600000.0
2007-11-21 03:55:00,162.67,162.675,162.655,162.66,1412600000.0
2007-11-21 03:56:00,162.66,162.67,162.65,162.67,2033000000.0
2007-11-21 03:57:00,162.67,162.67,162.665,162.67,161800000.0
2007-11-21 03:58:00,162.67,162.67,162.615,162.615,405400000.0
2007-11-21 03:59:00,162.615,162.635,162.615,162.63,718600000.0
2007-11-21 04:00:00,162.63,162.63,162.585,162.605,1469000000.0
2007-11-21 04:01:00,162.605,162.605,162.54,162.545,1598999996.0
2007-11-21 04:02:00,162.545,162.57,162.53,162.565,2125100044.0
2007-11-21 04:03:00,162.565,162.57,162.51,162.52,1525299992.0
2007-11-21 04:04:00,162.52,162.52,162.475,162.5,1441250016.0
2007-11-21 04:05:00,162.505,162.54,162.5,162.52,2125299973.0
2007-11-21 04:07:00,162.61,162.62,162.61,162.62,1326499991.0
2007-11-21 04:08:00,162.51,162.525,162.5,162.51,1326499991.0
2007-11-21 04:09:00,162.6,162.61,162.6,162.61,1514300003.0
2007-11-21 04:10:00,162.62,162.62,162.59,162.59,1514300003.0
2007-11-21 04:11:00,162.6,162.62,162.6,162.61,1514300003.0
2007-11-21 04:12:00,162.515,162.53,162.5,162.525,1514300003.0
2007-11-21 04:13:00,162.57,162.57,162.55,162.56,1134200000.0
2007-11-21 04:14:00,162.55,162.56,162.54,162.55,1134200000.0
2007-11-21 04:15:00,162.54,162.55,162.52,162.52,1134200000.0
2007-11-21 04:16:00,162.49,162.505,162.46,162.48,1134200000.0
2007-11-21 04:17:00,162.53,162.53,162.52,162.52,1765399994.0
2007-11-21 04:18:00,162.525,162.555,162.495,162.555,1765399994.0
2007-11-21 04:19:00,162.555,162.565,162.53,162.555,1849999987.0
2007-11-21 04:20:00,162.51,162.51,162.48,162.48,1722100007.0
2007-11-21 04:21:00,162.545,162.595,162.535,162.595,1722100007.0
2007-11-21 04:22:00,162.595,162.605,162.565,162.595,1108800000.0
2007-11-21 04:23:00,162.595,162.615,162.565,162.6,1833300001.0
2007-11-21 04:24:00,162.49,162.5,162.49,162.49,2135700047.0
2007-11-21 04:25:00,162.5,162.52,162.5,162.51,2135700047.0
2007-11-21 04:26:00,162.675,162.675,162.65,162.67,2135700047.0
2007-11-21 04:28:00,162.53,162.53,162.53,162.53,1433500000.0
2007-11-21 04:29:00,162.54,162.55,162.54,162.55,1433500000.0
2007-11-21 04:30:00,162.66,162.685,162.65,162.685,1433500000.0
2007-11-21 04:31:00,162.59,162.59,162.56,162.57,1387500000.0
2007-11-21 04:32:00,162.56,162.57,162.56,162.56,1387500000.0
2007-11-21 04:33:00,162.665,162.675,162.665,162.675,1387500000.0
2007-11-21 04:34:00,162.6,162.6,162.55,162.56,1953099995.0
2007-11-21 04:35:00,162.68,162.68,162.66,162.675,1953099995.0
2007-11-21 04:36:00,162.675,162.685,162.67,162.68,2028999985.0
2007-11-21 04:37:00,162.54,162.55,162.54,162.55,2106599986.0
2007-11-21 04:38:00,162.665,162.67,162.625,162.655,2106599986.0
2007-11-21 04:39:00,162.52,162.52,162.5,162.51,2012100000.0
2007-11-21 04:40:00,162.54,162.55,162.53,162.55,2012100000.0
2007-11-21 04:41:00,162.64,162.65,162.615,162.615,2012100000.0
2007-11-21 04:42:00,162.62,162.64,162.62,162.62,1365199995.0
2007-11-21 04:43:00,162.62,162.65,162.62,162.65,1841800000.0
2007-11-21 04:44:00,162.64,162.65,162.63,162.64,1841800000.0
2007-11-21 04:45:00,162.65,162.66,162.65,162.66,1841800000.0
2007-11-21 04:46:00,162.63,162.635,162.615,162.615,1841800000.0
2007-11-21 04:47:00,162.615,162.615,162.605,162.615,1407600000.0
2007-11-21 04:48:00,162.615,162.62,162.59,162.6,876200000.0
2007-11-21 04:49:00,162.595,162.6,162.595,162.595,473400000.0
2007-11-21 04:50:00,162.595,162.6,162.59,162.6,1342100000.0
2007-11-21 04:51:00,162.6,162.605,162.595,162.6,1604700063.0
2007-11-21 04:52:00,162.67,162.67,162.65,162.66,1790400000.0
2007-11-21 04:53:00,162.61,162.61,162.6,162.6,1790400000.0
2007-11-21 04:54:00,162.6,162.625,162.6,162.62,1636700001.0
2007-11-21 04:55:00,162.66,162.66,162.66,162.66,1965499986.0
2007-11-21 04:56:00,162.615,162.625,162.55,162.57,1965499986.0
2007-11-21 04:57:00,162.67,162.67,162.66,162.67,1538500000.0
2007-11-21 04:58:00,162.66,162.67,162.62,162.62,1538500000.0
2007-11-21 04:59:00,162.61,162.63,162.61,162.61,1538500000.0
2007-11-21 05:00:00,162.6,162.62,162.6,162.61,1538500000.0
2007-11-21 05:01:00,162.62,162.62,162.62,162.62,1538500000.0
2007-11-21 05:02:00,162.59,162.595,162.565,162.595,1538500000.0
2007-11-21 05:03:00,162.595,162.595,162.58,162.585,2029499986.0
2007-11-21 05:04:00,162.56,162.57,162.56,162.57,899200000.0
2007-11-21 05:05:00,162.56,162.57,162.54,162.55,899200000.0
2007-11-21 05:06:00,162.615,162.625,162.605,162.61,899200000.0
2007-11-21 05:07:00,162.615,162.625,162.6,162.61,1725400017.0
2007-11-21 05:08:00,162.61,162.62,162.58,162.58,2001600000.0
2007-11-21 05:09:00,162.53,162.53,162.52,162.52,1633799999.0
2007-11-21 05:10:00,162.53,162.55,162.52,162.54,1633799999.0
2007-11-21 05:11:00,162.605,162.615,162.59,162.59,1633799999.0
2007-11-21 05:12:00,162.54,162.54,162.53,162.53,1158400000.0
2007-11-21 05:13:00,162.52,162.53,162.51,162.52,1158400000.0
2007-11-21 05:14:00,162.55,162.55,162.545,162.55,1158400000.0
2007-11-21 05:15:00,162.55,162.55,162.505,162.51,370500000.0
2007-11-21 05:16:00,162.51,162.575,162.505,162.51,1992849984.0
2007-11-21 05:17:00,162.32,162.32,162.29,162.31,1438699995.0
2007-11-21 05:18:00,162.51,162.525,162.505,162.51,1438699995.0
2007-11-21 05:19:00,162.51,162.52,162.5,162.5,1398199999.0
2007-11-21 05:20:00,162.5,162.515,162.45,162.465,1362549997.0
2007-11-21 05:21:00,162.41,162.47,162.4,162.44,1677600000.0
2007-11-21 05:22:00,162.43,162.53,162.43,162.53,1677600000.0
2007-11-21 05:23:00,162.52,162.52,162.45,162.47,1677600000.0
2007-11-21 05:24:00,162.46,162.5,162.46,162.48,1677600000.0
2007-11-21 05:25:00,162.47,162.49,162.44,162.47,1677600000.0
2007-11-21 05:26:00,162.45,162.49,162.45,162.46,1677600000.0
2007-11-21 05:27:00,162.43,162.49,162.43,162.47,1677600000.0
2007-11-21 05:28:00,162.46,162.5,162.44,162.44,1677600000.0
2007-11-21 05:29:00,162.45,162.46,162.14,162.2,1677600000.0
2007-11-21 05:30:00,162.18,162.21,162.14,162.19,1677600000.0
2007-11-21 05:31:00,162.21,162.23,162.18,162.22,1677600000.0
2007-11-21 05:32:00,162.23,162.28,162.22,162.22,1677600000.0
2007-11-21 05:33:00,162.21,162.22,162.15,162.15,1677600000.0
2007-11-21 05:34:00,162.14,162.18,162.14,162.14,1677600000.0
2007-11-21 05:35:00,162.15,162.18,162.15,162.18,1677600000.0
2007-11-21 05:36:00,162.17,162.18,162.14,162.18,1677600000.0
2007-11-21 05:37:00,162.19,162.19,162.15,162.15,1677600000.0
2007-11-21 05:38:00,162.16,162.23,162.16,162.23,1677600000.0
2007-11-21 05:39:00,162.22,162.24,162.22,162.23,1677600000.0
2007-11-21 05:40:00,162.25,162.25,162.22,162.22,1677600000.0
2007-11-21 05:41:00,162.23,162.23,162.2,162.21,1677600000.0
2007-11-21 05:43:00,162.2,162.2,162.17,162.18,1677600000.0
2007-11-21 05:44:00,162.19,162.19,162.18,162.18,1677600000.0
2007-11-21 05:45:00,162.17,162.18,162.12,162.12,1677600000.0
2007-11-21 05:46:00,162.08,162.12,162.08,162.12,1677600000.0
2007-11-21 05:47:00,162.11,162.12,162.08,162.08,1677600000.0
2007-11-21 05:48:00,162.06,162.07,162.05,162.05,1677600000.0
2007-11-21 05:49:00,162.06,162.06,162.05,162.06,1677600000.0
2007-11-21 05:50:00,162.07,162.1,162.05,162.09,1677600000.0
2007-11-21 05:51:00,162.1,162.12,162.09,162.1,1677600000.0
2007-11-21 05:52:00,162.09,162.1,162.08,162.09,1677600000.0
2007-11-21 05:53:00,162.08,162.08,162.07,162.07,1677600000.0
2007-11-21 05:54:00,162.08,162.08,162.07,162.08,1677600000.0
2007-11-21 05:55:00,162.07,162.11,162.06,162.1,1677600000.0
2007-11-21 05:56:00,162.11,162.12,162.11,162.12,1677600000.0
2007-11-21 05:57:00,162.13,162.15,162.13,162.14,1677600000.0
2007-11-21 05:58:00,162.15,162.21,162.15,162.21,1677600000.0
2007-11-21 05:59:00,162.63,162.64,162.575,162.61,1677600000.0
2007-11-21 06:00:00,162.61,162.615,162.595,162.6,1243199999.0
2007-11-21 06:01:00,162.17,162.19,162.17,162.18,581900001.0
2007-11-21 06:02:00,162.17,162.18,162.15,162.15,581900001.0
2007-11-21 06:03:00,162.58,162.585,162.55,162.57,581900001.0
2007-11-21 06:04:00,162.57,162.57,162.55,162.555,556500000.0
2007-11-21 06:05:00,162.555,162.565,162.53,162.54,2045599996.0
2007-11-21 06:06:00,162.54,162.56,162.525,162.54,1073600013.0
2007-11-21 06:07:00,162.54,162.545,162.475,162.495,1145100001.0
2007-11-21 06:08:00,162.495,162.53,162.485,162.53,1639399999.0
2007-11-21 06:09:00,162.53,162.53,162.5,162.515,1451300000.0
2007-11-21 06:10:00,162.515,162.56,162.51,162.54,1313199977.0
2007-11-21 06:11:00,161.95,161.95,161.86,161.86,1958400001.0
2007-11-21 06:12:00,161.85,161.85,161.83,161.83,1958400001.0
2007-11-21 06:13:00,162.52,162.53,162.5,162.52,1958400001.0
2007-11-21 06:14:00,162.515,162.515,162.39,162.415,1237999987.0
2007-11-21 06:15:00,162.415,162.455,162.345,162.455,1144100000.0
2007-11-21 06:16:00,162.455,162.455,162.315,162.315,1548000000.0
2007-11-21 06:17:00,161.85,161.89,161.82,161.87,1177399994.0
2007-11-21 06:18:00,161.86,161.94,161.86,161.93,1177399994.0
2007-11-21 06:19:00,161.92,161.96,161.92,161.95,1177399994.0
2007-11-21 06:20:00,161.96,161.98,161.92,161.92,1177399994.0
2007-11-21 06:21:00,161.93,161.93,161.84,161.86,1177399994.0
2007-11-21 06:22:00,161.87,161.87,161.83,161.84,1177399994.0
2007-11-21 06:23:00,162.495,162.51,162.465,162.465,1177399994.0
2007-11-21 06:24:00,161.8,161.81,161.71,161.74,1962700000.0
2007-11-21 06:25:00,161.73,161.74,161.66,161.66,1962700000.0
2007-11-21 06:26:00,161.68,161.72,161.67,161.71,1962700000.0
2007-11-21 06:27:00,162.455,162.485,162.425,162.465,1962700000.0
2007-11-21 06:28:00,161.77,161.78,161.74,161.76,1915099982.0
2007-11-21 06:29:00,161.77,161.87,161.77,161.8,1915099982.0
2007-11-21 06:30:00,161.81,161.86,161.8,161.84,1915099982.0
2007-11-21 06:31:00,161.83,161.83,161.77,161.8,1915099982.0
2007-11-21 06:32:00,161.81,161.87,161.81,161.82,1915099982.0
2007-11-21 06:33:00,161.81,161.83,161.77,161.77,1915099982.0
2007-11-21 06:34:00,161.78,161.79,161.75,161.79,1915099982.0
2007-11-21 06:35:00,161.78,161.78,161.75,161.76,1915099982.0
2007-11-21 06:36:00,161.77,161.78,161.73,161.73,1915099982.0
2007-11-21 06:37:00,161.74,161.8,161.74,161.8,1915099982.0
2007-11-21 06:38:00,161.81,161.81,161.78,161.79,1915099982.0
2007-11-21 06:39:00,161.78,161.81,161.78,161.8,1915099982.0
2007-11-21 06:40:00,161.78,161.81,161.78,161.81,1915099982.0
2007-11-21 06:41:00,161.8,161.83,161.8,161.81,1915099982.0
2007-11-21 06:42:00,161.82,161.84,161.82,161.84,1915099982.0
2007-11-21 06:43:00,161.85,161.99,161.85,161.9,1915099982.0
2007-11-21 06:44:00,161.92,161.92,161.87,161.88,1915099982.0
2007-11-21 06:45:00,161.89,161.92,161.88,161.9,1915099982.0
2007-11-21 06:46:00,161.91,161.94,161.91,161.93,1915099982.0
2007-11-21 06:47:00,161.94,162.03,161.93,162.03,1915099982.0
2007-11-21 06:48:00,161.99,162.11,161.98,162.04,1915099982.0
2007-11-21 06:49:00,162.05,162.09,162.05,162.07,1915099982.0
2007-11-21 06:50:00,162.06,162.09,162.05,162.08,1915099982.0
2007-11-21 06:51:00,162.09,162.135,162.07,162.085,1915099982.0
2007-11-21 06:52:00,162.075,162.105,162.07,162.075,979599990.0
2007-11-21 06:53:00,162.01,162.02,161.98,161.99,1229099999.0
2007-11-21 06:54:00,162.075,162.095,162.065,162.075,1229099999.0
2007-11-21 06:55:00,162.075,162.115,162.05,162.115,1517500020.0
2007-11-21 06:56:00,162.115,162.135,162.11,162.135,259000000.0
2007-11-21 06:57:00,162.135,162.155,162.115,162.135,278400000.0
2007-11-21 06:58:00,162.135,162.215,162.135,162.205,1218699994.0
2007-11-21 06:59:00,162.205,162.235,162.185,162.215,749399997.0
2007-11-21 07:00:00,161.86,161.87,161.81,161.86,512600000.0
2007-11-21 07:01:00,162.175,162.205,162.155,162.195,512600000.0
2007-11-21 07:02:00,162.185,162.195,162.155,162.165,560499999.0
2007-11-21 07:03:00,162.165,162.215,162.165,162.205,1196099990.0
2007-11-21 07:04:00,162.205,162.205,162.16,162.16,1568300001.0
2007-11-21 07:05:00,162.16,162.165,162.055,162.065,1783099997.0
2007-11-21 07:06:00,161.74,161.75,161.64,161.64,2069175022.0
2007-11-21 07:07:00,161.63,161.64,161.58,161.63,2069175022.0
2007-11-21 07:08:00,161.97,162.025,161.945,162.02,2069175022.0
2007-11-21 07:09:00,162.015,162.02,161.89,161.915,961500001.0
2007-11-21 07:10:00,161.915,161.96,161.85,161.895,1674399996.0
2007-11-21 07:11:00,161.73,161.73,161.64,161.64,2070499992.0
2007-11-21 07:12:00,161.63,161.63,161.55,161.57,2070499992.0
2007-11-21 07:13:00,161.58,161.62,161.58,161.6,2070499992.0
2007-11-21 07:14:00,161.61,161.62,161.59,161.59,2070499992.0
2007-11-21 07:15:00,161.6,161.72,161.6,161.72,2070499992.0
2007-11-21 07:16:00,161.92,161.94,161.83,161.83,2070499992.0
2007-11-21 07:17:00,161.77,161.78,161.65,161.65,963399999.0
2007-11-21 07:18:00,161.87,161.955,161.84,161.925,963399999.0
2007-11-21 07:19:00,161.66,161.67,161.65,161.66,1243899977.0
2007-11-21 07:20:00,161.95,161.97,161.905,161.93,1243899977.0
2007-11-21 07:21:00,161.93,161.93,161.825,161.87,1619300008.0
2007-11-21 07:22:00,161.73,161.73,161.71,161.71,1380899990.0
2007-11-21 07:23:00,161.845,161.845,161.76,161.795,1380899990.0
2007-11-21 07:24:00,161.76,161.76,161.73,161.73,1518700002.0
2007-11-21 07:25:00,161.735,161.735,161.645,161.655,1518700002.0
2007-11-21 07:26:00,161.68,161.73,161.67,161.72,1944899989.0
2007-11-21 07:27:00,161.72,161.78,161.71,161.78,910600015.0
2007-11-21 07:28:00,161.78,161.79,161.73,161.745,2086100011.0
2007-11-21 07:29:00,161.69,161.69,161.61,161.61,1835999996.0
2007-11-21 07:30:00,161.59,161.64,161.59,161.63,1835999996.0
2007-11-21 07:31:00,161.83,161.83,161.77,161.825,1835999996.0
2007-11-21 07:32:00,161.62,161.71,161.62,161.67,1729899995.0
2007-11-21 07:33:00,161.79,161.815,161.745,161.76,1729899995.0
2007-11-21 07:34:00,161.76,161.8,161.725,161.8,1393900005.0
2007-11-21 07:35:00,161.8,161.8,161.72,161.765,1829700009.0
2007-11-21 07:36:00,161.765,161.765,161.715,161.735,1946600002.0
2007-11-21 07:37:00,161.735,161.81,161.715,161.795,785400000.0
2007-11-21 07:38:00,161.69,161.76,161.69,161.76,1597900009.0
2007-11-21 07:39:00,161.77,161.8,161.73,161.73,1597900009.0
2007-11-21 07:40:00,161.78,161.82,161.76,161.81,1597900009.0
2007-11-21 07:41:00,161.81,161.82,161.78,161.805,1994999998.0
2007-11-21 07:42:00,161.64,161.68,161.64,161.68,1943200008.0
2007-11-21 07:43:00,161.85,162.005,161.85,161.925,1943200008.0
2007-11-21 07:44:00,161.925,161.935,161.865,161.88,2096799998.0
2007-11-21 07:45:00,161.7,161.71,161.69,161.69,1712299995.0
2007-11-21 07:46:00,161.71,161.71,161.65,161.65,1712299995.0
2007-11-21 07:47:00,161.66,161.67,161.65,161.67,1712299995.0
2007-11-21 07:48:00,161.66,161.68,161.65,161.67,1712299995.0
2007-11-21 07:49:00,162.025,162.09,162.025,162.045,1712299995.0
2007-11-21 07:50:00,161.64,161.69,161.63,161.67,1930199986.0
2007-11-21 07:51:00,162.055,162.07,162.0,162.01,1930199986.0
2007-11-21 07:52:00,162.01,162.03,161.99,162.02,2090400014.0
2007-11-21 07:53:00,161.55,161.56,161.54,161.56,2044400004.0
2007-11-21 07:54:00,161.55,161.55,161.53,161.53,2044400004.0
2007-11-21 07:55:00,161.92,161.92,161.87,161.87,2044400004.0
2007-11-21 07:56:00,161.875,161.89,161.82,161.845,2023100002.0
2007-11-21 07:57:00,161.54,161.58,161.53,161.56,1634499992.0
2007-11-21 07:58:00,161.57,161.62,161.56,161.62,1634499992.0
2007-11-21 07:59:00,161.63,161.7,161.61,161.68,1634499992.0
2007-11-21 08:00:00,161.67,161.67,161.62,161.65,1634499992.0
2007-11-21 08:01:00,161.66,161.66,161.63,161.65,1634499992.0
2007-11-21 08:02:00,161.66,161.66,161.65,161.65,1634499992.0
2007-11-21 08:03:00,161.63,161.64,161.6,161.6,1634499992.0
2007-11-21 08:04:00,161.59,161.66,161.59,161.66,1634499992.0
2007-11-21 08:05:00,161.65,161.68,161.65,161.67,1634499992.0
2007-11-21 08:06:00,161.74,161.745,161.61,161.61,1634499992.0
2007-11-21 08:07:00,161.605,161.64,161.575,161.63,1875200001.0
2007-11-21 08:08:00,161.74,161.75,161.72,161.75,1478500001.0
2007-11-21 08:09:00,161.76,161.86,161.74,161.84,1478500001.0
2007-11-21 08:10:00,161.83,161.9,161.83,161.9,1478500001.0
2007-11-21 08:11:00,161.89,161.9,161.88,161.88,1478500001.0
2007-11-21 08:12:00,161.89,161.9,161.88,161.9,1478500001.0
2007-11-21 08:13:00,161.91,161.94,161.89,161.94,1478500001.0
2007-11-21 08:14:00,161.93,161.96,161.9,161.96,1478500001.0
2007-11-21 08:15:00,161.97,162.01,161.94,162.0,1478500001.0
2007-11-21 08:16:00,161.99,161.99,161.95,161.96,1478500001.0
2007-11-21 08:17:00,161.95,161.96,161.91,161.93,1478500001.0
2007-11-21 08:18:00,161.92,161.92,161.84,161.87,1478500001.0
2007-11-21 08:19:00,161.89,161.9,161.82,161.82,1478500001.0
2007-11-21 08:20:00,161.81,161.85,161.74,161.8,1478500001.0
2007-11-21 08:21:00,161.79,161.79,161.77,161.77,1478500001.0
2007-11-21 08:22:00,161.78,161.85,161.78,161.84,1478500001.0
2007-11-21 08:23:00,161.85,161.87,161.79,161.87,1478500001.0
2007-11-21 08:24:00,161.88,161.93,161.88,161.89,1478500001.0
2007-11-21 08:25:00,161.88,161.89,161.81,161.81,1478500001.0
2007-11-21 08:26:00,161.6,161.605,161.535,161.6,1478500001.0
2007-11-21 08:27:00,161.595,161.68,161.585,161.67,1062900001.0
2007-11-21 08:28:00,161.67,161.74,161.66,161.675,1899499997.0
2007-11-21 08:29:00,161.67,161.69,161.59,161.595,1476599997.0
2007-11-21 08:30:00,161.595,161.655,161.595,161.625,1167400002.0
2007-11-21 08:31:00,161.625,161.635,161.595,161.615,1214600000.0
2007-11-21 08:32:00,161.615,161.715,161.605,161.66,1190500008.0
2007-11-21 08:33:00,161.67,161.675,161.615,161.625,1942700011.0
2007-11-21 08:34:00,161.625,161.645,161.61,161.645,921200000.0
2007-11-21 08:35:00,161.645,161.69,161.64,161.685,1884200003.0
2007-11-21 08:36:00,161.82,161.82,161.77,161.77,668800000.0
2007-11-21 08:37:00,161.7,161.705,161.69,161.695,668800000.0
2007-11-21 08:38:00,161.695,161.775,161.69,161.77,1485699999.0
2007-11-21 08:39:00,161.765,161.805,161.715,161.715,1094400000.0
2007-11-21 08:40:00,161.715,161.725,161.665,161.665,605900001.0
2007-11-21 08:41:00,161.675,161.675,161.585,161.63,1860200016.0
2007-11-21 08:42:00,161.63,161.705,161.63,161.695,1104500000.0
2007-11-21 08:43:00,161.705,161.755,161.695,161.725,979499993.0
2007-11-21 08:44:00,161.72,161.73,161.65,161.725,859200002.0
2007-11-21 08:45:00,161.705,161.725,161.68,161.715,2016900002.0
2007-11-21 08:46:00,161.71,161.725,161.625,161.655,1020900017.0
2007-11-21 08:47:00,161.645,161.685,161.635,161.675,1800500014.0
2007-11-21 08:48:00,161.675,161.685,161.605,161.66,1300299993.0
2007-11-21 08:49:00,161.81,161.82,161.76,161.76,1616799997.0
2007-11-21 08:50:00,161.645,161.685,161.63,161.65,1616799997.0
2007-11-21 08:51:00,161.65,161.655,161.595,161.6,1490299993.0
2007-11-21 08:52:00,161.6,161.605,161.535,161.535,746400000.0
2007-11-21 08:53:00,161.87,161.9,161.78,161.83,760900000.0
2007-11-21 08:54:00,161.56,161.56,161.52,161.535,760900000.0
2007-11-21 08:55:00,161.535,161.565,161.515,161.55,1744699996.0
2007-11-21 08:56:00,161.555,161.555,161.515,161.52,857100000.0
2007-11-21 08:57:00,161.525,161.585,161.505,161.545,1582100002.0
2007-11-21 08:58:00,161.555,161.63,161.555,161.625,1200000019.0
2007-11-21 08:59:00,161.625,161.71,161.605,161.69,788700004.0
2007-11-21 09:00:00,161.69,161.695,161.595,161.655,1016200001.0
2007-11-21 09:01:00,161.655,161.695,161.635,161.645,796600000.0
2007-11-21 09:02:00,161.645,161.665,161.61,161.61,675400000.0
2007-11-21 09:03:00,161.61,161.65,161.585,161.6,1221500006.0
2007-11-21 09:04:00,161.595,161.675,161.575,161.665,1002099994.0
2007-11-21 09:05:00,161.47,161.47,161.28,161.3,1365899994.0
2007-11-21 09:06:00,161.685,161.705,161.675,161.685,1365899994.0
2007-11-21 09:07:00,161.7,161.755,161.695,161.74,1249099993.0
2007-11-21 09:08:00,161.3,161.32,161.23,161.25,1331999984.0
2007-11-21 09:09:00,161.735,161.875,161.735,161.845,1331999984.0
2007-11-21 09:10:00,161.845,161.915,161.845,161.9,814200002.0
2007-11-21 09:11:00,161.9,161.91,161.885,161.895,1559799991.0
2007-11-21 09:12:00,161.895,161.915,161.895,161.915,932400000.0
2007-11-21 09:13:00,161.915,161.95,161.905,161.95,378000000.0
2007-11-21 09:14:00,161.95,161.975,161.91,161.97,413600000.0
2007-11-21 09:15:00,161.98,162.02,161.97,162.0,1207099997.0
2007-11-21 09:16:00,162.0,162.005,161.935,161.965,696499999.0
2007-11-21 09:17:00,161.965,161.965,161.905,161.925,1112299994.0
2007-11-21 09:18:00,161.92,161.94,161.845,161.885,680200000.0
2007-11-21 09:19:00,161.885,161.915,161.805,161.805,464900000.0
2007-11-21 09:20:00,161.795,161.815,161.745,161.785,549200000.0
2007-11-21 09:21:00,161.79,161.805,161.755,161.78,1161200002.0
2007-11-21 09:22:00,161.775,161.875,161.77,161.85,856499999.0
2007-11-21 09:23:00,161.85,161.885,161.845,161.885,579300000.0
2007-11-21 09:24:00,161.885,161.945,161.87,161.885,530900000.0
2007-11-21 09:25:00,161.88,161.895,161.8,161.8,814900000.0
2007-11-21 09:26:00,161.8,161.805,161.655,161.67,852800000.0
2007-11-21 09:27:00,161.675,161.71,161.655,161.69,1246700007.0
2007-11-21 09:28:00,161.695,161.785,161.69,161.77,801000004.0
2007-11-21 09:29:00,161.775,161.815,161.745,161.8,1481899997.0
2007-11-21 09:30:00,161.8,161.805,161.74,161.775,1690799987.0
2007-11-21 09:31:00,161.78,161.795,161.765,161.79,1364500001.0
2007-11-21 09:32:00,161.795,161.845,161.77,161.815,1409799991.0
2007-11-21 09:33:00,161.81,161.815,161.745,161.76,1180100007.0
2007-11-21 09:34:00,161.76,161.84,161.735,161.83,817499999.0
2007-11-21 09:35:00,161.835,161.875,161.815,161.845,911399998.0
2007-11-21 09:36:00,161.845,161.85,161.775,161.775,1034100000.0
2007-11-21 09:37:00,161.775,161.83,161.765,161.825,614799999.0
2007-11-21 09:38:00,161.825,161.84,161.8,161.8,2006300001.0
2007-11-21 09:39:00,161.805,161.805,161.75,161.75,1086900004.0
2007-11-21 09:40:00,161.755,161.785,161.74,161.765,1102099998.0
2007-11-21 09:41:00,161.765,161.805,161.755,161.775,1550000001.0
2007-11-21 09:42:00,161.47,161.48,161.44,161.46,1248800002.0
2007-11-21 09:43:00,161.73,161.76,161.705,161.71,1248800002.0
2007-11-21 09:44:00,161.715,161.725,161.685,161.715,1157100002.0
2007-11-21 09:45:00,161.715,161.715,161.68,161.695,1669199976.0
2007-11-21 09:46:00,161.695,161.715,161.685,161.705,659700000.0
2007-11-21 09:47:00,161.705,161.805,161.705,161.795,869599999.0
2007-11-21 09:48:00,161.785,161.835,161.765,161.835,770600000.0
2007-11-21 09:49:00,161.84,161.84,161.745,161.745,1109100000.0
2007-11-21 09:50:00,161.75,161.805,161.745,161.78,988700000.0
2007-11-21 09:51:00,161.78,161.915,161.775,161.915,1085549998.0
2007-11-21 09:52:00,161.915,161.915,161.845,161.87,666800000.0
2007-11-21 09:53:00,161.87,161.915,161.785,161.83,988199999.0
2007-11-21 09:54:00,161.835,161.855,161.745,161.745,1530599998.0
2007-11-21 09:55:00,161.745,161.765,161.715,161.72,760200000.0
2007-11-21 09:56:00,161.72,161.735,161.63,161.65,811899999.0
2007-11-21 09:57:00,161.645,161.675,161.555,161.565,897000002.0
2007-11-21 09:58:00,161.55,161.625,161.525,161.585,938000002.0
2007-11-21 09:59:00,161.585,161.67,161.585,161.64,646800000.0
2007-11-21 10:00:00,161.64,161.705,161.615,161.695,1005399993.0
2007-11-21 10:01:00,161.695,161.705,161.63,161.63,578500000.0
2007-11-21 10:02:00,161.63,161.65,161.49,161.495,865000000.0
2007-11-21 10:03:00,161.495,161.505,161.405,161.475,1052600000.0
2007-11-21 10:04:00,161.48,161.52,161.455,161.5,1140399995.0
2007-11-21 10:05:00,161.5,161.5,161.295,161.315,886800000.0
2007-11-21 10:06:00,161.315,161.355,161.3,161.34,711800000.0
2007-11-21 10:07:00,161.34,161.36,161.27,161.295,1760000004.0
2007-11-21 10:08:00,161.295,161.325,161.245,161.26,1032899998.0
2007-11-21 10:09:00,161.26,161.32,161.255,161.315,1764600003.0
2007-11-21 10:10:00,161.315,161.375,161.315,161.355,1599740005.0
2007-11-21 10:11:00,161.355,161.46,161.35,161.43,1782999993.0
2007-11-21 10:12:00,161.43,161.575,161.43,161.56,1607199998.0
2007-11-21 10:13:00,161.56,161.605,161.52,161.56,1829849997.0
2007-11-21 10:14:00,161.565,161.605,161.515,161.555,1711100014.0
2007-11-21 10:15:00,161.555,161.595,161.54,161.57,1206300000.0
2007-11-21 10:16:00,161.57,161.585,161.485,161.485,638600000.0
2007-11-21 10:17:00,161.495,161.555,161.495,161.545,743700000.0
2007-11-21 10:18:00,161.545,161.55,161.45,161.45,920500004.0
2007-11-21 10:19:00,161.45,161.51,161.425,161.5,526000000.0
2007-11-21 10:20:00,161.5,161.57,161.5,161.55,669800000.0
2007-11-21 10:21:00,161.55,161.615,161.525,161.54,595900000.0
2007-11-21 10:22:00,161.54,161.58,161.495,161.535,714200001.0
2007-11-21 10:23:00,161.535,161.535,161.4,161.415,688900000.0
2007-11-21 10:24:00,161.405,161.47,161.395,161.47,1000400003.0
2007-11-21 10:25:00,161.465,161.465,161.375,161.375,741700003.0
2007-11-21 10:26:00,161.375,161.46,161.375,161.46,836099997.0
2007-11-21 10:27:00,161.45,161.465,161.4,161.415,1075999997.0
2007-11-21 10:28:00,161.415,161.46,161.395,161.46,705600002.0
2007-11-21 10:29:00,161.46,161.58,161.455,161.56,803499999.0
2007-11-21 10:30:00,161.565,161.585,161.5,161.575,1133099997.0
2007-11-21 10:31:00,161.57,161.575,161.53,161.53,1094799992.0
2007-11-21 10:32:00,161.53,161.58,161.505,161.57,1205500000.0
2007-11-21 10:33:00,161.58,161.58,161.495,161.495,625800000.0
2007-11-21 10:34:00,161.495,161.52,161.46,161.475,1036999997.0
2007-11-21 10:35:00,161.47,161.49,161.375,161.39,919999999.0
2007-11-21 10:36:00,161.39,161.425,161.365,161.365,1159699994.0
2007-11-21 10:37:00,161.365,161.37,161.31,161.365,1629999986.0
2007-11-21 10:38:00,161.375,161.425,161.37,161.415,612900001.0
2007-11-21 10:39:00,161.415,161.525,161.415,161.525,1703000001.0
2007-11-21 10:40:00,161.525,161.575,161.52,161.525,2013199989.0
2007-11-21 10:41:00,160.85,160.85,160.82,160.82,1247699988.0
2007-11-21 10:42:00,161.495,161.495,161.45,161.475,1247699988.0
2007-11-21 10:43:00,161.48,161.52,161.475,161.48,1117600000.0
2007-11-21 10:44:00,161.48,161.485,161.375,161.4,891599999.0
2007-11-21 10:45:00,161.405,161.405,161.345,161.365,700900001.0
2007-11-21 10:46:00,161.365,161.395,161.365,161.38,674800000.0
2007-11-21 10:47:00,161.38,161.385,161.305,161.315,642300001.0
2007-11-21 10:48:00,161.315,161.37,161.265,161.35,1467800009.0
2007-11-21 10:49:00,161.35,161.35,161.3,161.32,931899999.0
2007-11-21 10:50:00,161.32,161.405,161.305,161.395,1010900000.0
2007-11-21 10:51:00,161.395,161.41,161.355,161.355,786600002.0
2007-11-21 10:52:00,161.355,161.405,161.355,161.395,1352700000.0
2007-11-21 10:53:00,161.395,161.42,161.39,161.4,1268000001.0
2007-11-21 10:54:00,161.395,161.435,161.38,161.425,949700003.0
2007-11-21 10:55:00,161.425,161.435,161.395,161.43,1258700005.0
2007-11-21 10:56:00,161.43,161.49,161.43,161.49,694600000.0
2007-11-21 10:57:00,161.49,161.49,161.44,161.465,1428299998.0
2007-11-21 10:58:00,161.465,161.47,161.42,161.42,954100000.0
2007-11-21 10:59:00,161.425,161.47,161.395,161.42,880699999.0
2007-11-21 11:00:00,161.42,161.445,161.405,161.44,990199993.0
2007-11-21 11:01:00,161.44,161.445,161.41,161.41,841900000.0
2007-11-21 11:02:00,161.41,161.44,161.355,161.43,943800004.0
2007-11-21 11:03:00,161.425,161.43,161.375,161.4,1678500001.0
2007-11-21 11:04:00,161.4,161.4,161.355,161.355,1002600000.0
2007-11-21 11:05:00,161.36,161.36,161.255,161.28,1218499997.0
2007-11-21 11:06:00,161.275,161.275,161.17,161.215,1347400000.0
2007-11-21 11:07:00,161.215,161.225,161.155,161.22,1679700006.0
2007-11-21 11:08:00,161.225,161.305,161.225,161.285,995999998.0
2007-11-21 11:09:00,161.285,161.3,161.215,161.245,775500000.0
2007-11-21 11:10:00,161.235,161.275,161.165,161.17,899499999.0
2007-11-21 11:11:00,161.17,161.175,161.1,161.145,1612300008.0
2007-11-21 11:12:00,161.145,161.17,161.11,161.135,1557699999.0
2007-11-21 11:13:00,161.135,161.165,161.11,161.14,1334100000.0
2007-11-21 11:14:00,161.145,161.155,161.085,161.155,1754099989.0
2007-11-21 11:15:00,161.155,161.22,161.15,161.19,1585200007.0
2007-11-21 11:16:00,161.19,161.19,160.995,161.015,793799999.0
2007-11-21 11:17:00,161.02,161.075,160.875,160.95,835300000.0
2007-11-21 11:18:00,160.955,161.04,160.925,161.035,840700001.0
2007-11-21 11:19:00,161.03,161.1,161.03,161.085,1826500004.0
2007-11-21 11:20:00,161.09,161.125,161.03,161.03,2025600005.0
2007-11-21 11:21:00,160.52,160.55,160.51,160.53,1678900007.0
2007-11-21 11:22:00,161.075,161.11,161.045,161.075,1678900007.0
2007-11-21 11:23:00,161.075,161.13,161.07,161.125,1685200013.0
2007-11-21 11:24:00,161.125,161.14,161.115,161.12,1259600000.0
2007-11-21 11:25:00,161.12,161.12,161.01,161.025,1589900003.0
2007-11-21 11:26:00,161.025,161.03,160.995,161.0,1418200001.0
2007-11-21 11:27:00,161.0,161.0,160.9,160.945,1875499997.0
2007-11-21 11:28:00,160.96,161.025,160.95,161.01,2098100010.0
2007-11-21 11:29:00,161.015,161.025,160.995,161.0,1087800006.0
2007-11-21 11:30:00,161.0,161.015,160.97,160.97,705199999.0
2007-11-21 11:31:00,160.965,160.975,160.89,160.935,1366800008.0
2007-11-21 11:32:00,160.935,160.99,160.89,160.98,1163000002.0
2007-11-21 11:33:00,160.985,160.99,160.93,160.945,884199998.0
2007-11-21 11:34:00,160.95,161.095,160.935,161.095,1103800004.0
2007-11-21 11:35:00,161.105,161.14,161.055,161.06,1354400003.0
2007-11-21 11:36:00,161.06,161.1,161.025,161.1,626500000.0
2007-11-21 11:37:00,161.105,161.11,161.05,161.085,810599999.0
2007-11-21 11:38:00,161.08,161.08,160.995,161.045,920599994.0
2007-11-21 11:39:00,161.04,161.04,160.905,160.95,850999998.0
2007-11-21 11:40:00,160.955,160.955,160.845,160.86,1235600001.0
2007-11-21 11:41:00,160.865,160.865,160.82,160.83,838900000.0
2007-11-21 11:42:00,160.83,160.895,160.825,160.845,703400001.0
2007-11-21 11:43:00,160.85,160.855,160.805,160.83,1442699994.0
2007-11-21 11:44:00,160.83,160.83,160.755,160.79,717099998.0
2007-11-21 11:45:00,160.79,160.81,160.7,160.71,1098199990.0
2007-11-21 11:46:00,160.715,160.725,160.655,160.7,863299998.0
2007-11-21 11:47:00,160.705,160.765,160.67,160.735,1085122002.0
2007-11-21 11:48:00,160.73,160.755,160.655,160.665,1335199993.0
2007-11-21 11:49:00,160.665,160.665,160.455,160.485,894300003.0
2007-11-21 11:50:00,160.475,160.565,160.465,160.54,836299999.0
2007-11-21 11:51:00,160.54,160.645,160.54,160.64,1098899998.0
2007-11-21 11:52:00,160.65,160.725,160.65,160.71,1502600010.0
2007-11-21 11:53:00,160.725,160.725,160.655,160.665,1569999999.0
2007-11-21 11:54:00,160.665,160.785,160.65,160.775,1080700000.0
2007-11-21 11:55:00,160.775,160.855,160.73,160.795,1138399997.0
2007-11-21 11:56:00,160.795,160.865,160.795,160.835,1045200000.0
2007-11-21 11:57:00,160.83,160.845,160.74,160.74,1189000006.0
2007-11-21 11:58:00,160.74,160.795,160.725,160.78,793700002.0
2007-11-21 11:59:00,160.78,160.93,160.765,160.905,1783100002.0
2007-11-21 12:00:00,160.905,160.905,160.79,160.8,2069899999.0
2007-11-21 12:01:00,160.8,160.815,160.62,160.635,671800001.0
2007-11-21 12:02:00,160.635,160.685,160.52,160.585,1058400005.0
2007-11-21 12:03:00,160.585,160.61,160.39,160.47,723600000.0
2007-11-21 12:04:00,160.47,160.485,160.35,160.36,874600001.0
2007-11-21 12:05:00,160.35,160.485,160.29,160.43,976299999.0
2007-11-21 12:06:00,160.43,160.43,160.285,160.305,715899001.0
2007-11-21 12:07:00,160.305,160.335,160.25,160.285,636944002.0
2007-11-21 12:08:00,160.285,160.31,160.26,160.305,879800000.0
2007-11-21 12:09:00,160.31,160.355,160.295,160.355,844299998.0
2007-11-21 12:10:00,160.36,160.485,160.345,160.465,753399996.0
2007-11-21 12:11:00,160.47,160.625,160.445,160.62,712899995.0
2007-11-21 12:12:00,160.63,160.755,160.615,160.655,560200002.0
2007-11-21 12:13:00,160.655,160.66,160.55,160.575,475600000.0
2007-11-21 12:14:00,160.575,160.575,160.425,160.445,914899999.0
2007-11-21 12:15:00,160.445,160.5,160.425,160.46,779999994.0
2007-11-21 12:16:00,160.465,160.535,160.435,160.46,865600004.0
2007-11-21 12:17:00,160.465,160.505,160.455,160.505,418700000.0
2007-11-21 12:18:00,160.505,160.585,160.485,160.565,547600000.0
2007-11-21 12:19:00,160.57,160.585,160.52,160.53,665400007.0
2007-11-21 12:20:00,160.525,160.545,160.515,160.53,839800002.0
2007-11-21 12:21:00,160.53,160.555,160.51,160.55,905400012.0
2007-11-21 12:22:00,160.545,160.55,160.505,160.505,733700005.0
2007-11-21 12:23:00,160.505,160.525,160.415,160.515,715599999.0
2007-11-21 12:24:00,160.515,160.515,160.39,160.405,665500000.0
2007-11-21 12:25:00,160.4,160.425,160.34,160.35,1023099997.0
2007-11-21 12:26:00,160.35,160.395,160.325,160.35,604800000.0
2007-11-21 12:27:00,160.345,160.365,160.24,160.245,800700004.0
2007-11-21 12:28:00,160.245,160.25,160.125,160.15,1155699997.0
2007-11-21 12:29:00,160.15,160.195,160.065,160.08,538250002.0
2007-11-21 12:30:00,160.085,160.165,160.075,160.145,1694300002.0
2007-11-21 12:31:00,160.145,160.43,160.14,160.385,934600000.0
2007-11-21 12:32:00,160.39,160.435,160.375,160.405,622700001.0
2007-11-21 12:33:00,160.405,160.405,160.275,160.305,897699996.0
2007-11-21 12:34:00,160.305,160.405,160.305,160.395,557300000.0
2007-11-21 12:35:00,160.395,160.425,160.39,160.405,595299999.0
2007-11-21 12:36:00,160.405,160.435,160.395,160.415,721200000.0
2007-11-21 12:37:00,160.42,160.49,160.415,160.45,482000000.0
2007-11-21 12:38:00,160.45,160.455,160.395,160.445,874200000.0
2007-11-21 12:39:00,160.445,160.51,160.435,160.49,511800000.0
2007-11-21 12:40:00,160.49,160.555,160.47,160.5,562600000.0
2007-11-21 12:41:00,160.495,160.52,160.415,160.505,515700000.0
2007-11-21 12:42:00,160.505,160.53,160.47,160.485,1082300001.0
2007-11-21 12:43:00,160.48,160.515,160.425,160.505,959899990.0
2007-11-21 12:44:00,160.505,160.52,160.44,160.45,501900000.0
2007-11-21 12:45:00,160.45,160.455,160.415,160.42,756700002.0
2007-11-21 12:46:00,160.42,160.43,160.23,160.27,706400000.0
2007-11-21 12:47:00,160.26,160.355,160.25,160.355,940300000.0
2007-11-21 12:48:00,160.35,160.375,160.33,160.365,538300000.0
2007-11-21 12:49:00,160.365,160.405,160.36,160.405,713100000.0
2007-11-21 12:50:00,160.405,160.45,160.4,160.43,416100000.0
2007-11-21 12:51:00,160.43,160.435,160.375,160.415,630500000.0
2007-11-21 12:52:00,160.415,160.435,160.37,160.405,1063700000.0
2007-11-21 12:53:00,160.405,160.425,160.35,160.355,1642599987.0
2007-11-21 12:54:00,160.53,160.55,160.51,160.52,698600000.0
2007-11-21 12:55:00,160.355,160.375,160.345,160.36,698600000.0
2007-11-21 12:56:00,160.36,160.405,160.36,160.4,1344899997.0
2007-11-21 12:57:00,160.405,160.455,160.405,160.45,1297100000.0
2007-11-21 12:58:00,160.45,160.46,160.42,160.425,1709400001.0
2007-11-21 12:59:00,160.435,160.455,160.42,160.45,708000000.0
2007-11-21 13:00:00,160.45,160.475,160.405,160.425,872700000.0
2007-11-21 13:01:00,160.425,160.445,160.4,160.4,1063800000.0
2007-11-21 13:02:00,160.405,160.425,160.36,160.365,687000001.0
2007-11-21 13:03:00,160.37,160.405,160.345,160.375,1548999995.0
2007-11-21 13:04:00,160.37,160.405,160.315,160.32,1473300002.0
2007-11-21 13:05:00,160.32,160.34,160.245,160.265,1658299992.0
2007-11-21 13:06:00,160.265,160.34,160.265,160.34,936500000.0
2007-11-21 13:07:00,160.335,160.395,160.33,160.385,728000000.0
2007-11-21 13:08:00,160.73,160.75,160.71,160.73,888300001.0
2007-11-21 13:09:00,160.33,160.34,160.3,160.32,888300001.0
2007-11-21 13:10:00,160.325,160.335,160.18,160.185,1050000000.0
2007-11-21 13:11:00,160.175,160.285,160.175,160.275,984999999.0
2007-11-21 13:12:00,160.275,160.285,160.23,160.26,1832000005.0
2007-11-21 13:13:00,160.255,160.28,160.22,160.265,887000001.0
2007-11-21 13:14:00,160.265,160.29,160.265,160.29,881099997.0
2007-11-21 13:15:00,160.62,160.65,160.61,160.61,1435099998.0
2007-11-21 13:16:00,160.305,160.36,160.305,160.35,1435099998.0
2007-11-21 13:17:00,160.62,160.63,160.61,160.61,978999999.0
2007-11-21 13:18:00,160.36,160.44,160.36,160.415,978999999.0
2007-11-21 13:19:00,160.415,160.465,160.405,160.435,1301300003.0
2007-11-21 13:20:00,160.64,160.69,160.64,160.66,1475249994.0
2007-11-21 13:21:00,160.42,160.56,160.415,160.545,1475249994.0
2007-11-21 13:22:00,160.54,160.57,160.51,160.55,995399996.0
2007-11-21 13:23:00,160.54,160.645,160.54,160.63,1024800001.0
2007-11-21 13:24:00,160.625,160.665,160.56,160.56,881900001.0
2007-11-21 13:25:00,160.57,160.62,160.555,160.61,1031700001.0
2007-11-21 13:26:00,160.61,160.655,160.57,160.58,990400000.0
2007-11-21 13:27:00,160.58,160.58,160.535,160.565,1137500002.0
2007-11-21 13:28:00,160.565,160.57,160.46,160.465,854600000.0
2007-11-21 13:29:00,160.455,160.485,160.45,160.48,1018399998.0
2007-11-21 13:30:00,160.485,160.555,160.47,160.55,718299990.0
2007-11-21 13:31:00,160.55,160.575,160.525,160.53,830400000.0
2007-11-21 13:32:00,160.53,160.565,160.48,160.545,1022199996.0
2007-11-21 13:33:00,160.545,160.545,160.475,160.53,1412000031.0
2007-11-21 13:34:00,160.53,160.545,160.515,160.525,1489299987.0
2007-11-21 13:35:00,160.525,160.54,160.505,160.525,1710199999.0
2007-11-21 13:36:00,160.52,160.535,160.435,160.45,1925300002.0
2007-11-21 13:37:00,160.45,160.465,160.435,160.44,847600002.0
2007-11-21 13:38:00,160.44,160.49,160.44,160.445,738200000.0
2007-11-21 13:39:00,160.445,160.455,160.425,160.445,771600000.0
2007-11-21 13:40:00,160.445,160.505,160.44,160.49,1327599999.0
2007-11-21 13:41:00,160.49,160.495,160.45,160.46,1642699990.0
2007-11-21 13:42:00,160.465,160.475,160.44,160.475,846400000.0
2007-11-21 13:43:00,160.48,160.515,160.47,160.475,1069099997.0
2007-11-21 13:44:00,160.47,160.485,160.435,160.44,1251400006.0
2007-11-21 13:45:00,160.435,160.495,160.42,160.49,1021800001.0
2007-11-21 13:46:00,160.57,160.59,160.56,160.57,1388100000.0
2007-11-21 13:47:00,160.45,160.475,160.445,160.47,1388100000.0
2007-11-21 13:48:00,160.47,160.5,160.47,160.5,1565100000.0
2007-11-21 13:49:00,160.5,160.53,160.48,160.515,912800000.0
2007-11-21 13:50:00,160.515,160.585,160.515,160.57,1078799998.0
2007-11-21 13:51:00,160.59,160.68,160.59,160.67,1606400000.0
2007-11-21 13:52:00,160.59,160.59,160.555,160.565,1606400000.0
2007-11-21 13:53:00,160.565,160.565,160.525,160.55,1666499992.0
2007-11-21 13:54:00,160.55,160.55,160.515,160.53,1053300001.0
2007-11-21 13:55:00,160.64,160.64,160.6,160.6,1920700005.0
2007-11-21 13:56:00,160.555,160.63,160.555,160.605,1920700005.0
2007-11-21 13:57:00,160.6,160.64,160.565,160.625,1984100003.0
2007-11-21 13:58:00,160.625,160.625,160.545,160.6,1013399999.0
2007-11-21 13:59:00,160.6,160.625,160.585,160.605,1098799994.0
2007-11-21 14:00:00,160.605,160.635,160.59,160.62,1456800009.0
2007-11-21 14:01:00,160.62,160.665,160.62,160.64,1601500008.0
2007-11-21 14:02:00,160.64,160.735,160.64,160.725,1225600000.0
2007-11-21 14:03:00,160.725,160.735,160.69,160.695,1507600000.0
2007-11-21 14:04:00,160.72,160.79,160.7,160.79,1820400002.0
2007-11-21 14:05:00,160.8,160.81,160.79,160.8,1820400002.0
2007-11-21 14:06:00,160.74,160.76,160.715,160.74,1820400002.0
2007-11-21 14:07:00,160.73,160.765,160.725,160.745,1132299990.0
2007-11-21 14:08:00,160.745,160.755,160.725,160.735,1203299996.0
2007-11-21 14:09:00,160.735,160.755,160.715,160.735,1708000001.0
2007-11-21 14:10:00,160.735,160.745,160.69,160.715,1669899996.0
2007-11-21 14:11:00,160.715,160.755,160.705,160.74,1504000005.0
2007-11-21 14:12:00,160.74,160.745,160.71,160.73,1034600000.0
2007-11-21 14:13:00,160.735,160.735,160.615,160.675,857300002.0
2007-11-21 14:14:00,160.67,160.705,160.63,160.635,648900007.0
2007-11-21 14:15:00,160.635,160.665,160.625,160.625,1254399999.0
2007-11-21 14:16:00,160.635,160.665,160.56,160.615,1484700003.0
2007-11-21 14:17:00,160.63,160.64,160.615,160.62,1828000013.0
2007-11-21 14:18:00,160.62,160.665,160.615,160.64,1156699999.0
2007-11-21 14:19:00,160.83,160.85,160.82,160.85,1516300000.0
2007-11-21 14:20:00,160.64,160.705,160.64,160.68,1516300000.0
2007-11-21 14:21:00,160.78,160.78,160.73,160.78,1025400000.0
2007-11-21 14:22:00,160.79,160.81,160.78,160.8,1025400000.0
2007-11-21 14:23:00,160.57,160.59,160.495,160.555,1025400000.0
2007-11-21 14:24:00,160.555,160.595,160.555,160.57,1672300016.0
2007-11-21 14:25:00,160.81,160.83,160.8,160.8,1601599995.0
2007-11-21 14:26:00,160.55,160.58,160.495,160.505,1601599995.0
2007-11-21 14:27:00,160.505,160.52,160.455,160.505,1506900001.0
2007-11-21 14:28:00,160.82,160.88,160.82,160.87,1325200000.0
2007-11-21 14:29:00,160.63,160.735,160.605,160.715,1325200000.0
2007-11-21 14:30:00,160.715,160.73,160.64,160.65,1515500004.0
2007-11-21 14:31:00,160.91,160.91,160.84,160.9,712500000.0
2007-11-21 14:32:00,160.705,160.725,160.685,160.715,712500000.0
2007-11-21 14:33:00,160.715,160.715,160.655,160.66,1691799998.0
2007-11-21 14:34:00,160.66,160.66,160.625,160.63,1115799999.0
2007-11-21 14:35:00,160.63,160.665,160.575,160.575,812900003.0
2007-11-21 14:36:00,160.565,160.6,160.53,160.565,1115400008.0
2007-11-21 14:37:00,160.95,161.07,160.95,161.07,1326299993.0
2007-11-21 14:38:00,160.525,160.545,160.46,160.475,1326299993.0
2007-11-21 14:39:00,160.475,160.535,160.46,160.475,1814500000.0
2007-11-21 14:40:00,160.47,160.495,160.445,160.45,1237300000.0
2007-11-21 14:41:00,160.45,160.47,160.44,160.46,1698299997.0
2007-11-21 14:42:00,160.455,160.51,160.455,160.495,1219200001.0
2007-11-21 14:43:00,160.495,160.54,160.485,160.54,990900000.0
2007-11-21 14:44:00,160.545,160.605,160.54,160.605,885400000.0
2007-11-21 14:45:00,160.605,160.62,160.57,160.59,1248499998.0
2007-11-21 14:46:00,160.585,160.595,160.575,160.58,972899999.0
2007-11-21 14:47:00,160.58,160.64,160.575,160.615,1203400001.0
2007-11-21 14:48:00,160.62,160.66,160.62,160.64,1436599997.0
2007-11-21 14:49:00,160.64,160.66,160.62,160.65,797199999.0
2007-11-21 14:50:00,160.65,160.655,160.565,160.6,731500000.0
2007-11-21 14:51:00,160.6,160.695,160.58,160.675,1062300002.0
2007-11-21 14:52:00,160.675,160.685,160.665,160.675,1205399995.0
2007-11-21 14:53:00,160.675,160.68,160.62,160.675,717700000.0
2007-11-21 14:54:00,160.675,160.69,160.645,160.66,890000000.0
2007-11-21 14:55:00,160.66,160.66,160.61,160.615,927700000.0
2007-11-21 14:56:00,160.615,160.655,160.605,160.65,727700000.0
2007-11-21 14:57:00,160.65,160.655,160.62,160.64,790100000.0
2007-11-21 14:58:00,160.645,160.65,160.605,160.62,1852399981.0
2007-11-21 14:59:00,160.62,160.64,160.595,160.6,988399999.0
2007-11-21 15:00:00,160.605,160.64,160.6,160.615,814800000.0
2007-11-21 15:01:00,160.63,160.63,160.6,160.605,752100000.0
2007-11-21 15:02:00,160.605,160.635,160.605,160.62,726700000.0
2007-11-21 15:03:00,160.62,160.725,160.615,160.705,867199996.0
2007-11-21 15:04:00,160.71,160.8,160.71,160.8,914800006.0
2007-11-21 15:05:00,160.8,160.83,160.795,160.82,1244399999.0
2007-11-21 15:06:00,160.825,160.875,160.8,160.85,960199999.0
2007-11-21 15:07:00,160.855,160.87,160.8,160.8,1563699990.0
2007-11-21 15:08:00,160.8,160.855,160.79,160.845,763599998.0
2007-11-21 15:09:00,160.84,160.855,160.835,160.85,1331399999.0
2007-11-21 15:10:00,160.85,161.0,160.85,160.98,887050000.0
2007-11-21 15:11:00,160.98,161.02,160.945,160.96,1125449992.0
2007-11-21 15:12:00,160.97,161.02,160.965,160.995,1679800036.0
2007-11-21 15:13:00,160.995,161.015,160.905,160.905,1079700000.0
2007-11-21 15:14:00,160.9,160.935,160.88,160.905,652000000.0
2007-11-21 15:15:00,160.905,160.92,160.865,160.875,1038400001.0
2007-11-21 15:16:00,160.865,160.9,160.865,160.865,864000000.0
2007-11-21 15:17:00,160.865,160.895,160.855,160.895,1064300000.0
2007-11-21 15:18:00,160.895,160.895,160.825,160.83,1187299999.0
2007-11-21 15:19:00,160.83,160.86,160.83,160.855,1497700002.0
2007-11-21 15:20:00,161.04,161.05,161.02,161.05,755999998.0
2007-11-21 15:21:00,160.78,160.795,160.74,160.795,755999998.0
2007-11-21 15:22:00,160.795,160.82,160.785,160.815,1272600000.0
2007-11-21 15:23:00,160.815,160.895,160.805,160.865,1384899997.0
2007-11-21 15:24:00,160.87,160.885,160.82,160.82,717400000.0
2007-11-21 15:25:00,160.82,160.84,160.815,160.82,881900000.0
2007-11-21 15:26:00,160.82,160.82,160.72,160.755,1551700005.0
2007-11-21 15:27:00,160.755,160.87,160.755,160.83,1210200002.0
2007-11-21 15:28:00,160.835,160.89,160.825,160.88,1202900005.0
2007-11-21 15:29:00,160.88,160.935,160.86,160.89,1077799998.0
2007-11-21 15:30:00,160.885,160.92,160.875,160.91,832599999.0
2007-11-21 15:31:00,160.91,160.915,160.845,160.915,1116399999.0
2007-11-21 15:32:00,160.915,160.915,160.85,160.89,1323800003.0
2007-11-21 15:33:00,160.9,160.92,160.875,160.88,1291200001.0
2007-11-21 15:34:00,160.88,160.905,160.845,160.9,1089300001.0
2007-11-21 15:35:00,160.9,160.975,160.885,160.96,910000000.0
2007-11-21 15:36:00,160.96,160.99,160.96,160.98,1073100000.0
2007-11-21 15:37:00,160.975,161.085,160.955,161.085,762799998.0
2007-11-21 15:38:00,161.085,161.13,161.08,161.09,805100000.0
2007-11-21 15:39:00,161.09,161.09,161.03,161.035,1015100000.0
2007-11-21 15:40:00,161.04,161.04,160.985,160.99,773500000.0
2007-11-21 15:41:00,160.985,160.995,160.96,160.975,798600000.0
2007-11-21 15:42:00,160.97,161.03,160.97,161.025,1521700008.0
2007-11-21 15:43:00,161.03,161.04,160.99,160.995,951160862.0
2007-11-21 15:44:00,161.0,161.07,160.975,161.06,847500000.0
2007-11-21 15:45:00,161.06,161.06,161.005,161.035,909700000.0
2007-11-21 15:46:00,161.04,161.085,161.035,161.045,879300000.0
2007-11-21 15:47:00,161.045,161.055,161.01,161.05,858900000.0
2007-11-21 15:48:00,161.05,161.06,161.015,161.045,801900000.0
2007-11-21 15:49:00,161.04,161.075,161.025,161.045,1777599983.0
2007-11-21 15:50:00,161.045,161.06,160.99,160.99,1070100000.0
2007-11-21 15:51:00,160.99,161.035,160.985,161.03,775000000.0
2007-11-21 15:52:00,161.035,161.05,160.995,161.03,638100002.0
2007-11-21 15:53:00,161.03,161.055,160.995,160.995,796600001.0
2007-11-21 15:54:00,160.995,161.025,160.99,160.995,1616200002.0
2007-11-21 15:55:00,160.995,161.04,160.985,161.035,907600001.0
2007-11-21 15:56:00,161.03,161.235,161.015,161.21,1092600003.0
2007-11-21 15:57:00,161.215,161.31,161.205,161.26,2074200005.0
2007-11-21 15:58:00,161.26,161.28,161.235,161.255,1214100000.0
2007-11-21 15:59:00,161.255,161.265,161.195,161.215,1052800002.0
2007-11-21 16:00:00,161.215,161.215,161.165,161.195,1343599990.0
2007-11-21 16:01:00,161.19,161.245,161.18,161.205,1043700000.0
2007-11-21 16:02:00,161.21,161.24,161.155,161.16,849499999.0
2007-11-21 16:03:00,161.16,161.21,161.16,161.2,629200000.0
2007-11-21 16:04:00,161.2,161.23,161.17,161.18,1638700001.0
2007-11-21 16:05:00,161.18,161.185,161.08,161.135,964500000.0
2007-11-21 16:06:00,161.135,161.145,161.115,161.135,1663700003.0
2007-11-21 16:07:00,161.13,161.155,161.12,161.12,787700000.0
2007-11-21 16:08:00,161.12,161.12,161.09,161.1,1036400000.0
2007-11-21 16:09:00,161.095,161.1,161.035,161.085,1070900000.0
2007-11-21 16:10:00,161.08,161.105,161.06,161.09,1563100012.0
2007-11-21 16:11:00,161.095,161.255,161.085,161.245,1357900001.0
2007-11-21 16:12:00,161.235,161.25,161.185,161.23,1087200000.0
2007-11-21 16:13:00,161.23,161.23,161.16,161.18,1089600000.0
2007-11-21 16:14:00,161.185,161.215,161.155,161.205,936500001.0
2007-11-21 16:15:00,161.205,161.22,161.185,161.205,1275899999.0
2007-11-21 16:16:00,161.205,161.23,161.15,161.175,1233299999.0
2007-11-21 16:17:00,161.175,161.175,161.07,161.075,1060100001.0
2007-11-21 16:18:00,161.05,161.05,160.96,160.98,1678599994.0
2007-11-21 16:19:00,161.06,161.095,161.035,161.06,1678599994.0
2007-11-21 16:20:00,161.06,161.06,161.02,161.06,1546200003.0
2007-11-21 16:21:00,161.055,161.09,161.035,161.09,1763600004.0
2007-11-21 16:22:00,161.09,161.1,161.065,161.08,1222700000.0
2007-11-21 16:23:00,161.075,161.085,161.065,161.085,934500000.0
2007-11-21 16:24:00,161.085,161.09,161.035,161.05,852999999.0
2007-11-21 16:25:00,161.05,161.065,161.04,161.06,1570800006.0
2007-11-21 16:26:00,161.06,161.065,160.98,161.0,889099999.0
2007-11-21 16:27:00,161.0,161.025,160.975,161.025,1128900001.0
2007-11-21 16:28:00,161.025,161.08,161.015,161.08,858200000.0
2007-11-21 16:29:00,161.08,161.125,161.055,161.12,1415700000.0
2007-11-21 16:30:00,161.115,161.145,161.08,161.11,1776200000.0
2007-11-21 16:31:00,161.11,161.11,161.005,161.005,1390900009.0
2007-11-21 16:32:00,161.005,161.07,161.005,161.005,1076800001.0
2007-11-21 16:33:00,161.01,161.03,160.97,160.97,918400000.0
2007-11-21 16:34:00,160.97,161.015,160.95,161.0,1450600005.0
2007-11-21 16:35:00,161.0,161.09,161.0,161.08,1040700000.0
2007-11-21 16:36:00,161.075,161.09,161.01,161.055,1368399999.0
2007-11-21 16:37:00,161.055,161.095,160.985,161.015,1225399998.0
2007-11-21 16:38:00,161.005,161.005,160.855,160.855,983149993.0
2007-11-21 16:39:00,160.855,160.9,160.8,160.805,744400000.0
2007-11-21 16:40:00,160.805,160.855,160.755,160.835,1491649995.0
2007-11-21 16:41:00,160.83,160.885,160.765,160.87,1655499994.0
2007-11-21 16:42:00,160.87,160.94,160.835,160.885,1100299998.0
2007-11-21 16:43:00,160.885,160.96,160.865,160.945,1180400000.0
2007-11-21 16:44:00,160.95,161.02,160.94,160.975,1401600006.0
2007-11-21 16:45:00,160.975,161.015,160.955,160.985,775499998.0
2007-11-21 16:46:00,160.99,160.99,160.93,160.955,811900000.0
2007-11-21 16:47:00,160.955,160.975,160.91,160.91,786500000.0
2007-11-21 16:48:00,160.91,160.91,160.855,160.87,754900000.0
2007-11-21 16:49:00,160.87,160.94,160.835,160.935,1184799992.0
2007-11-21 16:50:00,160.945,160.965,160.855,160.88,642699999.0
2007-11-21 16:51:00,160.88,160.97,160.865,160.97,1023900000.0
2007-11-21 16:52:00,160.97,161.04,160.955,161.03,1285200007.0
2007-11-21 16:53:00,161.035,161.075,161.025,161.05,1621200004.0
2007-11-21 16:54:00,161.05,161.05,160.945,161.01,912500001.0
2007-11-21 16:55:00,161.01,161.055,161.01,161.03,1123650004.0
2007-11-21 16:56:00,161.035,161.15,161.035,161.145,1413999996.0
2007-11-21 16:57:00,161.145,161.26,161.145,161.245,958400000.0
2007-11-21 16:58:00,161.245,161.245,161.18,161.2,573399999.0
2007-11-21 16:59:00,161.2,161.205,161.115,161.165,716200003.0
2007-11-21 17:00:00,161.165,161.215,161.095,161.19,1054999997.0
2007-11-21 17:01:00,161.19,161.235,161.155,161.23,1041849999.0
2007-11-21 17:02:00,161.225,161.23,161.08,161.08,1164199992.0
2007-11-21 17:03:00,161.08,161.09,160.975,160.995,1130199998.0
2007-11-21 17:04:00,160.995,161.025,160.955,161.02,1479650008.0
2007-11-21 17:05:00,161.015,161.045,161.005,161.035,1140299996.0
2007-11-21 17:06:00,161.035,161.045,160.915,160.955,1638299992.0
2007-11-21 17:07:00,160.955,160.97,160.91,160.955,1102699999.0
2007-11-21 17:08:00,160.965,160.975,160.915,160.95,707900000.0
2007-11-21 17:09:00,160.95,160.96,160.91,160.96,1029899997.0
2007-11-21 17:10:00,160.96,160.98,160.895,160.975,1510700000.0
2007-11-21 17:11:00,160.97,161.01,160.895,160.995,1267499981.0
2007-11-21 17:12:00,160.995,161.01,160.96,161.01,1271900000.0
2007-11-21 17:13:00,161.005,161.045,161.0,161.03,1573699999.0
2007-11-21 17:14:00,161.03,161.07,161.02,161.04,1499400006.0
2007-11-21 17:15:00,161.05,161.09,160.995,161.085,978699999.0
2007-11-21 17:16:00,161.075,161.08,161.025,161.055,1013599998.0
2007-11-21 17:17:00,161.05,161.09,161.045,161.06,1007599995.0
2007-11-21 17:18:00,161.06,161.06,160.98,161.0,575800000.0
2007-11-21 17:19:00,161.0,161.06,160.98,161.0,819450000.0
2007-11-21 17:20:00,161.0,161.02,160.955,160.97,780600000.0
2007-11-21 17:21:00,160.97,161.015,160.945,160.945,1088100001.0
2007-11-21 17:22:00,160.88,160.89,160.84,160.84,1282999996.0
2007-11-21 17:23:00,160.94,160.955,160.905,160.945,1282999996.0
2007-11-21 17:24:00,160.945,160.97,160.895,160.9,1354099999.0
2007-11-21 17:25:00,160.9,160.955,160.9,160.91,1899100004.0
2007-11-21 17:26:00,160.91,160.97,160.905,160.97,1662499998.0
2007-11-21 17:27:00,160.97,160.975,160.89,160.9,1586100007.0
2007-11-21 17:28:00,160.895,160.9,160.875,160.88,2033300002.0
2007-11-21 17:29:00,160.88,160.91,160.855,160.86,1263500000.0
2007-11-21 17:30:00,160.86,160.89,160.8,160.81,1350600002.0
2007-11-21 17:31:00,160.81,160.81,160.725,160.76,1325399997.0
2007-11-21 17:32:00,160.76,160.865,160.74,160.86,2029899983.0
2007-11-21 17:33:00,160.855,160.92,160.845,160.9,1662600002.0
2007-11-21 17:34:00,160.895,160.92,160.81,160.81,1386600004.0
2007-11-21 17:35:00,160.805,160.9,160.785,160.825,1661399997.0
2007-11-21 17:36:00,160.82,160.865,160.8,160.865,1750899998.0
2007-11-21 17:37:00,160.87,160.88,160.825,160.85,1526500000.0
2007-11-21 17:38:00,160.85,160.915,160.845,160.89,1417299999.0
2007-11-21 17:39:00,160.97,161.04,160.96,161.01,2038699996.0
2007-11-21 17:40:00,160.845,160.88,160.795,160.85,2038699996.0
2007-11-21 17:41:00,160.85,160.9,160.81,160.865,1510600002.0
2007-11-21 17:42:00,160.87,160.9,160.85,160.885,1512099999.0
2007-11-21 17:43:00,160.885,160.945,160.875,160.89,1303200000.0
2007-11-21 17:44:00,160.9,160.93,160.82,160.825,1739700002.0
2007-11-21 17:45:00,160.82,160.83,160.775,160.83,1951600002.0
2007-11-21 17:46:00,160.83,160.93,160.82,160.92,1943000000.0
2007-11-21 17:47:00,160.915,160.975,160.915,160.945,1258200000.0
2007-11-21 17:48:00,160.95,160.96,160.92,160.94,1515200000.0
2007-11-21 17:49:00,160.935,160.95,160.895,160.91,1223000003.0
2007-11-21 17:50:00,160.905,160.915,160.815,160.865,1464299993.0
2007-11-21 17:51:00,160.875,160.88,160.81,160.815,2001999999.0
2007-11-21 17:52:00,160.82,160.85,160.795,160.82,914300003.0
2007-11-21 17:53:00,160.815,160.85,160.78,160.82,1039849999.0
2007-11-21 17:54:00,160.825,160.84,160.685,160.69,1852500003.0
2007-11-21 17:55:00,160.69,160.74,160.66,160.705,1253299999.0
2007-11-21 17:56:00,160.705,160.785,160.705,160.77,1314799996.0
2007-11-21 17:57:00,160.77,160.77,160.715,160.765,1110200005.0
2007-11-21 17:58:00,160.76,160.79,160.735,160.775,1787900008.0
2007-11-21 17:59:00,160.775,160.79,160.705,160.705,1758700015.0
2007-11-21 18:00:00,160.71,160.73,160.66,160.69,1452499998.0
2007-11-21 18:01:00,160.685,160.735,160.65,160.67,1993299996.0
2007-11-21 18:02:00,160.67,160.74,160.67,160.715,1346599998.0
2007-11-21 18:03:00,160.72,160.75,160.695,160.7,1835100002.0
2007-11-21 18:04:00,160.7,160.715,160.66,160.68,1947600007.0
2007-11-21 18:05:00,160.68,160.75,160.66,160.73,1856399996.0
2007-11-21 18:06:00,160.73,160.735,160.685,160.71,1363100003.0
2007-11-21 18:07:00,160.715,160.75,160.685,160.74,1907999996.0
2007-11-21 18:08:00,160.98,161.0,160.94,160.96,1798300012.0
2007-11-21 18:09:00,160.77,160.865,160.77,160.865,1798300012.0
2007-11-21 18:10:00,160.865,160.96,160.845,160.935,1424800002.0
2007-11-21 18:11:00,160.935,160.95,160.91,160.93,1013899999.0
2007-11-21 18:12:00,160.93,160.96,160.93,160.96,711200000.0
2007-11-21 18:13:00,160.96,161.125,160.96,161.11,1142549999.0
2007-11-21 18:14:00,161.105,161.12,161.005,161.005,1109400000.0
2007-11-21 18:15:00,161.005,161.02,160.9,160.9,1129900000.0
2007-11-21 18:16:00,160.9,160.945,160.895,160.9,966600001.0
2007-11-21 18:17:00,160.905,160.965,160.9,160.965,1090399999.0
2007-11-21 18:18:00,160.965,161.015,160.915,160.915,1151500003.0
2007-11-21 18:19:00,160.91,160.935,160.895,160.91,1661100001.0
2007-11-21 18:20:00,160.91,160.92,160.875,160.9,1562999978.0
2007-11-21 18:21:00,160.89,160.93,160.87,160.9,1149800000.0
2007-11-21 18:22:00,160.86,160.88,160.86,160.87,1860800000.0
2007-11-21 18:23:00,160.84,160.84,160.78,160.79,1860800000.0
2007-11-21 18:24:00,160.79,160.89,160.775,160.89,1876099982.0
2007-11-21 18:25:00,160.89,160.91,160.84,160.865,1929800000.0
2007-11-21 18:26:00,160.865,160.92,160.865,160.91,1523600007.0
2007-11-21 18:27:00,160.91,160.945,160.9,160.92,1293900000.0
2007-11-21 18:28:00,160.92,160.96,160.905,160.935,1304600001.0
2007-11-21 18:29:00,160.935,160.985,160.935,160.96,1139200001.0
2007-11-21 18:30:00,160.955,160.98,160.935,160.95,1223200002.0
2007-11-21 18:31:00,160.95,161.025,160.95,160.98,1633199998.0
2007-11-21 18:32:00,160.98,160.99,160.925,160.94,1719200001.0
2007-11-21 18:33:00,160.94,160.94,160.88,160.905,1593000000.0
2007-11-21 18:34:00,160.905,160.91,160.845,160.895,1546600002.0
2007-11-21 18:35:00,160.89,161.01,160.885,161.01,1333300000.0
2007-11-21 18:36:00,161.01,161.05,160.97,160.98,2032199999.0
2007-11-21 18:37:00,160.98,161.0,160.94,160.95,1842000001.0
2007-11-21 18:38:00,160.95,161.01,160.935,160.99,1082000001.0
2007-11-21 18:39:00,160.99,161.05,160.965,161.02,1226500000.0
2007-11-21 18:40:00,161.02,161.04,160.985,160.99,1023300000.0
2007-11-21 18:41:00,160.99,161.045,160.985,161.02,1316199995.0
2007-11-21 18:42:00,161.025,161.05,161.005,161.02,1114500000.0
2007-11-21 18:43:00,161.015,161.02,160.97,161.0,1566999994.0
2007-11-21 18:44:00,161.005,161.025,160.96,161.01,1273000000.0
2007-11-21 18:45:00,161.01,161.04,160.995,161.035,1501600000.0
2007-11-21 18:46:00,161.04,161.075,161.005,161.075,1375099999.0
2007-11-21 18:47:00,161.07,161.07,161.015,161.03,1620700011.0
2007-11-21 18:48:00,161.015,161.03,160.965,160.98,1622600000.0
2007-11-21 18:49:00,160.98,161.03,160.96,160.98,1327400000.0
2007-11-21 18:50:00,160.98,160.98,160.93,160.97,1491100000.0
2007-11-21 18:51:00,160.97,161.0,160.965,160.99,1105800000.0
2007-11-21 18:52:00,160.985,161.02,160.975,161.02,853900001.0
2007-11-21 18:53:00,161.02,161.04,161.01,161.04,1431000000.0
2007-11-21 18:54:00,161.04,161.04,161.01,161.035,1756799999.0
2007-11-21 18:55:00,161.035,161.05,161.015,161.025,1364600000.0
2007-11-21 18:56:00,161.025,161.03,160.98,161.0,1371100000.0
2007-11-21 18:57:00,161.0,161.0,160.94,160.95,1285900000.0
2007-11-21 18:58:00,160.95,161.0,160.94,160.945,1244200000.0
2007-11-21 18:59:00,160.945,160.96,160.935,160.95,1197400000.0
2007-11-21 19:00:00,160.95,160.955,160.925,160.95,1427100000.0
2007-11-21 19:01:00,160.95,160.965,160.94,160.955,1482650002.0
2007-11-21 19:02:00,160.96,161.02,160.955,161.02,1210800004.0
2007-11-21 19:03:00,161.015,161.06,161.005,161.03,1468600000.0
2007-11-21 19:04:00,161.03,161.03,160.995,161.025,1879299999.0
2007-11-21 19:05:00,161.03,161.05,161.03,161.045,1648100000.0
2007-11-21 19:06:00,161.045,161.05,160.965,160.98,1767300000.0
2007-11-21 19:07:00,161.15,161.17,161.12,161.14,1798400000.0
2007-11-21 19:08:00,160.99,161.005,160.955,160.98,1798400000.0
2007-11-21 19:09:00,161.13,161.13,161.05,161.08,1702200000.0
2007-11-21 19:10:00,160.935,160.97,160.935,160.97,1702200000.0
2007-11-21 19:11:00,161.09,161.15,161.09,161.14,1869700000.0
2007-11-21 19:12:00,161.13,161.14,161.09,161.09,1869700000.0
2007-11-21 19:13:00,160.975,160.98,160.925,160.95,1869700000.0
2007-11-21 19:14:00,160.96,161.0,160.94,160.97,1142820000.0
2007-11-21 19:15:00,160.97,161.02,160.92,161.015,1585200000.0
2007-11-21 19:16:00,161.07,161.07,161.04,161.05,1915600000.0
2007-11-21 19:17:00,161.04,161.08,161.03,161.08,1915600000.0
2007-11-21 19:18:00,161.07,161.08,161.05,161.07,1915600000.0
2007-11-21 19:19:00,160.96,160.96,160.915,160.93,1915600000.0
2007-11-21 19:20:00,160.93,160.94,160.875,160.88,1699900000.0
2007-11-21 19:21:00,160.88,160.88,160.84,160.87,1417000000.0
2007-11-21 19:22:00,160.87,160.89,160.87,160.88,775200000.0
2007-11-21 19:23:00,161.13,161.14,161.09,161.1,1805200003.0
2007-11-21 19:24:00,161.09,161.11,161.03,161.06,1805200003.0
2007-11-21 19:25:00,160.87,160.89,160.85,160.85,1805200003.0
2007-11-21 19:26:00,160.85,160.86,160.83,160.84,2002300000.0
2007-11-21 19:27:00,161.02,161.03,161.01,161.02,2124099999.0
2007-11-21 19:28:00,160.815,160.845,160.81,160.83,2124099999.0
2007-11-21 19:29:00,161.02,161.07,161.0,161.05,1673500000.0
2007-11-21 19:30:00,161.06,161.06,161.03,161.04,1673500000.0
2007-11-21 19:31:00,160.835,160.85,160.815,160.83,1673500000.0
2007-11-21 19:32:00,160.83,160.85,160.805,160.82,1376299999.0
2007-11-21 19:33:00,160.82,160.83,160.815,160.82,1621600000.0
2007-11-21 19:34:00,160.82,160.83,160.795,160.81,1976400000.0
2007-11-21 19:35:00,160.81,160.865,160.805,160.84,1500399999.0
2007-11-21 19:36:00,160.84,160.86,160.83,160.83,1824499999.0
2007-11-21 19:37:00,160.83,160.92,160.83,160.92,1665000000.0
2007-11-21 19:38:00,160.92,160.98,160.915,160.93,1795200003.0
2007-11-21 19:39:00,160.93,160.975,160.915,160.96,1361100001.0
2007-11-21 19:40:00,160.965,160.965,160.93,160.95,2051699999.0
2007-11-21 19:41:00,160.96,161.01,160.95,161.01,1785499998.0
2007-11-21 19:42:00,160.915,160.97,160.895,160.955,1785499998.0
2007-11-21 19:43:00,160.955,161.02,160.945,161.015,1559199972.0
2007-11-21 19:44:00,161.015,161.06,161.015,161.04,2059599998.0
2007-11-21 19:45:00,161.04,161.04,160.965,160.965,2059100000.0
2007-11-21 19:46:00,161.08,161.08,161.02,161.03,1739400000.0
2007-11-21 19:47:00,160.99,161.01,160.975,161.0,1739400000.0
2007-11-21 19:48:00,161.0,161.08,161.0,161.08,1526200000.0
2007-11-21 19:49:00,161.07,161.07,161.01,161.02,1526200000.0
2007-11-21 19:50:00,160.98,161.0,160.975,161.0,1526200000.0
2007-11-21 19:51:00,161.0,161.05,161.0,161.03,1725499998.0
2007-11-21 19:52:00,161.02,161.06,161.0,161.05,1725499998.0
2007-11-21 19:53:00,161.06,161.06,161.05,161.05,1725499998.0
2007-11-21 19:54:00,161.04,161.06,160.99,161.0,1725499998.0
2007-11-21 19:55:00,161.015,161.025,160.985,161.02,1725499998.0
2007-11-21 19:56:00,161.06,161.08,161.04,161.08,1553099998.0
2007-11-21 19:57:00,161.09,161.12,161.07,161.12,1553099998.0
2007-11-21 19:58:00,161.13,161.15,161.04,161.08,1553099998.0
2007-11-21 19:59:00,161.185,161.245,161.175,161.24,1553099998.0
2007-11-21 20:00:00,161.24,161.28,161.18,161.18,1271300001.0
2007-11-21 20:01:00,161.18,161.29,161.17,161.28,1522800001.0
2007-11-21 20:02:00,161.29,161.37,161.29,161.325,1544700001.0
2007-11-21 20:03:00,161.06,161.08,161.06,161.06,1763600001.0
2007-11-21 20:04:00,161.33,161.34,161.19,161.19,1763600001.0
2007-11-21 20:05:00,161.07,161.08,161.01,161.01,2090499998.0
2007-11-21 20:06:00,161.02,161.04,161.02,161.04,2090499998.0
2007-11-21 20:07:00,161.17,161.18,161.125,161.16,2090499998.0
2007-11-21 20:08:00,161.03,161.06,161.03,161.04,1936700000.0
2007-11-21 20:09:00,161.03,161.09,161.03,161.08,1936700000.0
2007-11-21 20:10:00,161.07,161.07,161.01,161.04,1936700000.0
2007-11-21 20:11:00,161.09,161.16,161.09,161.16,1936700000.0
2007-11-21 20:12:00,161.16,161.16,161.1,161.1,1717800000.0
2007-11-21 20:13:00,161.1,161.1,161.05,161.05,1755000000.0
2007-11-21 20:14:00,161.1,161.12,161.06,161.07,1652699998.0
2007-11-21 20:15:00,161.08,161.09,161.02,161.04,1652699998.0
2007-11-21 20:16:00,161.09,161.09,161.05,161.08,1652699998.0
2007-11-21 20:17:00,161.08,161.09,161.04,161.09,1881700000.0
2007-11-21 20:18:00,161.08,161.1,161.08,161.1,1998400000.0
2007-11-21 20:19:00,161.11,161.15,161.11,161.15,1998400000.0
2007-11-21 20:20:00,161.11,161.16,161.11,161.15,1998400000.0
2007-11-21 20:21:00,161.15,161.17,161.13,161.16,2050800000.0
2007-11-21 20:22:00,161.18,161.22,161.16,161.19,1839900000.0
2007-11-21 20:23:00,161.18,161.19,161.13,161.14,1839900000.0
2007-11-21 20:24:00,161.15,161.18,161.13,161.15,1839900000.0
2007-11-21 20:25:00,161.14,161.16,161.11,161.15,1839900000.0
2007-11-21 20:26:00,161.16,161.18,161.16,161.17,1839900000.0
2007-11-21 20:27:00,161.18,161.2,161.18,161.2,1839900000.0
2007-11-21 20:28:00,161.21,161.23,161.2,161.23,1839900000.0
2007-11-21 20:29:00,161.04,161.09,161.01,161.07,1839900000.0
2007-11-21 20:30:00,161.07,161.08,161.035,161.05,2015300003.0
2007-11-21 20:31:00,161.26,161.29,161.26,161.28,2044999999.0
2007-11-21 20:32:00,161.0,161.03,160.985,161.01,2044999999.0
2007-11-21 20:33:00,161.33,161.35,161.32,161.33,1907600001.0
2007-11-21 20:34:00,161.34,161.37,161.33,161.37,1907600001.0
2007-11-21 20:35:00,161.02,161.04,161.01,161.01,1907600001.0
2007-11-21 20:36:00,161.37,161.38,161.36,161.36,1197800000.0
2007-11-21 20:37:00,161.37,161.38,161.37,161.37,1197800000.0
2007-11-21 20:38:00,161.38,161.41,161.37,161.39,1197800000.0
2007-11-21 20:39:00,161.38,161.4,161.37,161.38,1197800000.0
2007-11-21 20:40:00,161.39,161.39,161.36,161.36,1197800000.0
2007-11-21 20:41:00,161.37,161.37,161.32,161.32,1197800000.0
2007-11-21 20:42:00,161.31,161.31,161.3,161.3,1197800000.0
2007-11-21 20:43:00,161.31,161.31,161.29,161.3,1197800000.0
2007-11-21 20:44:00,161.04,161.11,161.04,161.09,1197800000.0
2007-11-21 20:45:00,161.09,161.11,161.08,161.1,1680600000.0
2007-11-21 20:46:00,161.31,161.33,161.3,161.32,1943700000.0
2007-11-21 20:47:00,161.04,161.04,160.995,161.02,1943700000.0
2007-11-21 20:48:00,161.02,161.1,161.01,161.1,1756800000.0
2007-11-21 20:49:00,161.34,161.35,161.31,161.34,1806900000.0
2007-11-21 20:50:00,161.35,161.35,161.32,161.34,1806900000.0
2007-11-21 20:51:00,161.35,161.39,161.35,161.39,1806900000.0
2007-11-21 20:52:00,161.04,161.07,161.01,161.06,1806900000.0
2007-11-21 20:53:00,161.06,161.07,161.055,161.055,1847600000.0
2007-11-21 20:54:00,161.37,161.38,161.35,161.38,1699400001.0
2007-11-21 20:55:00,161.37,161.39,161.36,161.38,1699400001.0
2007-11-21 20:56:00,161.37,161.37,161.36,161.36,1699400001.0
2007-11-21 20:57:00,161.09,161.12,161.08,161.12,1699400001.0
2007-11-21 20:58:00,161.12,161.16,161.06,161.09,1446500004.0
2007-11-21 20:59:00,161.33,161.36,161.33,161.36,1944300001.0
2007-11-21 21:00:00,161.37,161.38,161.35,161.38,1944300001.0
2007-11-21 21:01:00,161.4,161.4,161.35,161.36,1944300001.0
2007-11-21 21:02:00,161.37,161.38,161.36,161.38,1944300001.0
2007-11-21 21:03:00,161.39,161.43,161.38,161.43,1944300001.0
2007-11-21 21:04:00,161.07,161.08,161.05,161.07,1944300001.0
2007-11-21 21:05:00,161.07,161.08,161.02,161.03,2075799995.0
2007-11-21 21:06:00,161.53,161.67,161.51,161.61,2123200022.0
2007-11-21 21:07:00,161.62,161.63,161.6,161.6,2123200022.0
2007-11-21 21:08:00,161.61,161.61,161.59,161.59,2123200022.0
2007-11-21 21:09:00,161.6,161.62,161.58,161.58,2123200022.0
2007-11-21 21:10:00,161.57,161.57,161.49,161.52,2123200022.0
2007-11-21 21:11:00,161.51,161.59,161.51,161.51,2123200022.0
2007-11-21 21:12:00,161.5,161.56,161.49,161.56,2123200022.0
2007-11-21 21:13:00,161.57,161.63,161.55,161.61,2123200022.0
2007-11-21 21:14:00,161.11,161.13,161.07,161.08,2123200022.0
2007-11-21 21:15:00,161.59,161.59,161.57,161.58,2054899999.0
2007-11-21 21:16:00,161.05,161.05,161.04,161.05,2054899999.0
2007-11-21 21:17:00,161.62,161.62,161.56,161.57,1333899996.0
2007-11-21 21:18:00,161.58,161.58,161.45,161.45,1333899996.0
2007-11-21 21:19:00,161.46,161.51,161.46,161.46,1333899996.0
2007-11-21 21:20:00,161.47,161.47,161.39,161.39,1333899996.0
2007-11-21 21:21:00,161.38,161.39,161.37,161.37,1333899996.0
2007-11-21 21:22:00,161.38,161.44,161.34,161.44,1333899996.0
2007-11-21 21:23:00,161.2,161.2,161.14,161.16,1333899996.0
2007-11-21 21:24:00,161.16,161.19,161.15,161.16,1464499998.0
2007-11-21 21:25:00,161.46,161.46,161.45,161.45,2016300000.0
2007-11-21 21:26:00,161.46,161.47,161.45,161.45,2016300000.0
2007-11-21 21:27:00,161.46,161.48,161.46,161.48,2016300000.0
2007-11-21 21:28:00,161.21,161.24,161.21,161.24,2016300000.0
2007-11-21 21:29:00,161.24,161.26,161.23,161.24,2035600000.0
2007-11-21 21:30:00,161.43,161.44,161.39,161.39,1987900000.0
2007-11-21 21:31:00,161.4,161.4,161.32,161.33,1987900000.0
2007-11-21 21:32:00,161.34,161.34,161.31,161.31,1987900000.0
2007-11-21 21:33:00,161.33,161.36,161.33,161.34,1987900000.0
2007-11-21 21:34:00,161.34,161.36,161.33,161.35,2052600010.0
2007-11-21 21:35:00,161.34,161.35,161.33,161.35,2052600010.0
2007-11-21 21:36:00,161.34,161.35,161.33,161.33,2052600010.0
2007-11-21 21:37:00,161.31,161.32,161.29,161.3,2052600010.0
2007-11-21 21:38:00,161.38,161.42,161.375,161.395,2052600010.0
2007-11-21 21:39:00,161.3,161.33,161.28,161.33,1771300000.0
2007-11-21 21:40:00,161.32,161.33,161.27,161.27,1771300000.0
2007-11-21 21:41:00,161.28,161.28,161.24,161.25,1771300000.0
2007-11-21 21:42:00,161.24,161.28,161.24,161.25,1771300000.0
2007-11-21 21:43:00,161.26,161.28,161.24,161.24,1771300000.0
2007-11-21 21:44:00,161.25,161.26,161.23,161.26,1771300000.0
2007-11-21 21:45:00,161.31,161.335,161.28,161.31,1771300000.0
2007-11-21 21:46:00,161.28,161.3,161.27,161.29,2035899996.0
2007-11-21 21:47:00,161.28,161.3,161.28,161.28,2035899996.0
2007-11-21 21:48:00,161.27,161.28,161.27,161.28,2035899996.0
2007-11-21 21:49:00,161.36,161.36,161.32,161.35,2035899996.0
2007-11-21 21:50:00,161.3,161.31,161.29,161.31,2031899999.0
2007-11-21 21:51:00,161.33,161.34,161.29,161.3,2031899999.0
2007-11-21 21:52:00,161.4,161.42,161.4,161.4,2031899999.0
2007-11-21 21:53:00,161.27,161.29,161.27,161.29,1679299998.0
2007-11-21 21:54:00,161.3,161.32,161.27,161.27,1679299998.0
2007-11-21 21:55:00,161.3,161.31,161.28,161.3,1679299998.0
2007-11-21 21:56:00,161.29,161.3,161.28,161.3,1679299998.0
2007-11-21 21:57:00,161.37,161.38,161.34,161.34,1679299998.0
2007-11-21 21:58:00,161.27,161.27,161.24,161.24,1899200000.0
2007-11-21 21:59:00,161.32,161.38,161.32,161.37,1899200000.0
2007-11-21 22:00:00,161.37,161.4,161.37,161.39,1971100000.0
2007-11-21 22:01:00,161.21,161.21,161.15,161.15,1769700000.0
2007-11-21 22:02:00,161.365,161.4,161.365,161.4,1769700000.0
2007-11-21 22:03:00,161.4,161.44,161.4,161.44,980500000.0
2007-11-21 22:04:00,161.44,161.46,161.44,161.46,1591500002.0
2007-11-21 22:05:00,161.46,161.535,161.45,161.535,950600000.0
2007-11-21 22:06:00,161.535,161.69,161.53,161.62,1593199991.0
2007-11-21 22:07:00,161.62,161.64,161.6,161.6,1798500022.0
2007-11-21 22:08:00,161.08,161.08,161.06,161.07,2008999998.0
2007-11-21 22:09:00,161.06,161.07,161.05,161.07,2008999998.0
2007-11-21 22:10:00,161.08,161.08,161.05,161.05,2008999998.0
2007-11-21 22:11:00,161.54,161.61,161.52,161.52,2008999998.0
2007-11-21 22:12:00,161.52,161.58,161.5,161.58,998200000.0
2007-11-21 22:13:00,161.59,161.63,161.55,161.61,1688000003.0
2007-11-21 22:14:00,161.61,161.63,161.58,161.59,1122700002.0
2007-11-21 22:15:00,161.59,161.61,161.58,161.58,1996099972.0
2007-11-21 22:16:00,161.58,161.64,161.58,161.63,1296299976.0
2007-11-21 22:17:00,161.63,161.64,161.57,161.61,994400006.0
2007-11-21 22:18:00,161.59,161.6,161.47,161.48,1302799999.0
2007-11-21 22:19:00,161.48,161.53,161.48,161.49,1229500005.0
2007-11-21 22:20:00,161.49,161.49,161.41,161.41,1002200000.0
2007-11-21 22:21:00,161.41,161.41,161.375,161.39,1211200000.0
2007-11-21 22:22:00,161.39,161.445,161.36,161.445,1193100002.0
2007-11-21 22:23:00,161.44,161.45,161.415,161.45,618900000.0
2007-11-21 22:24:00,161.45,161.5,161.43,161.465,1627499989.0
2007-11-21 22:25:00,160.97,161.05,160.97,161.05,1421300000.0
2007-11-21 22:26:00,161.46,161.48,161.455,161.455,1421300000.0
2007-11-21 22:27:00,161.04,161.11,161.03,161.11,2132900001.0
2007-11-21 22:28:00,161.13,161.15,161.11,161.15,2132900001.0
2007-11-21 22:29:00,161.13,161.13,161.08,161.09,2132900001.0
2007-11-21 22:30:00,161.41,161.445,161.395,161.395,2132900001.0
2007-11-21 22:31:00,161.08,161.1,161.07,161.07,1681700000.0
2007-11-21 22:32:00,161.335,161.35,161.315,161.315,1681700000.0
2007-11-21 22:33:00,161.315,161.36,161.295,161.36,1849500000.0
2007-11-21 22:34:00,161.36,161.37,161.335,161.35,1537099999.0
2007-11-21 22:35:00,161.04,161.05,161.02,161.02,1865299977.0
2007-11-21 22:36:00,161.345,161.37,161.325,161.34,1865299977.0
2007-11-21 22:37:00,161.34,161.34,161.3,161.3,1189500000.0
2007-11-21 22:38:00,161.3,161.3,161.255,161.3,1216100000.0
2007-11-21 22:39:00,161.3,161.34,161.285,161.335,1429000008.0
2007-11-21 22:40:00,160.92,160.92,160.87,160.9,1543100000.0
2007-11-21 22:41:00,161.28,161.29,161.245,161.245,1543100000.0
2007-11-21 22:42:00,161.245,161.285,161.235,161.26,1489600008.0
2007-11-21 22:43:00,161.26,161.29,161.25,161.25,939400000.0
2007-11-21 22:44:00,161.25,161.27,161.235,161.27,554700000.0
2007-11-21 22:45:00,161.27,161.3,161.26,161.285,531500000.0
2007-11-21 22:46:00,161.05,161.08,161.05,161.08,1237800001.0
2007-11-21 22:47:00,161.07,161.1,161.07,161.1,1237800001.0
2007-11-21 22:48:00,161.29,161.3,161.275,161.285,1237800001.0
2007-11-21 22:49:00,161.29,161.32,161.265,161.315,1946400000.0
2007-11-21 22:50:00,161.315,161.32,161.295,161.315,1227100000.0
2007-11-21 22:52:00,161.11,161.11,161.1,161.11,1571500000.0
2007-11-21 22:53:00,161.29,161.305,161.265,161.305,1571500000.0
2007-11-21 22:54:00,161.305,161.325,161.28,161.29,1494700001.0
2007-11-21 22:55:00,160.96,160.98,160.96,160.97,1922299999.0
2007-11-21 22:56:00,160.98,161.03,160.98,161.0,1922299999.0
2007-11-21 22:57:00,160.97,161.03,160.97,161.03,1922299999.0
2007-11-21 22:58:00,161.265,161.28,161.235,161.245,1922299999.0
2007-11-21 22:59:00,161.09,161.11,161.08,161.09,1791200000.0
2007-11-21 23:00:00,161.235,161.24,161.215,161.23,1791200000.0
2007-11-21 23:01:00,161.225,161.24,161.16,161.16,1593500001.0
2007-11-21 23:02:00,161.15,161.18,161.15,161.18,2129000001.0
2007-11-21 23:03:00,161.17,161.26,161.17,161.26,2129000001.0
2007-11-21 23:04:00,161.25,161.25,161.22,161.22,2129000001.0
2007-11-21 23:05:00,161.15,161.15,161.085,161.1,2129000001.0
2007-11-21 23:06:00,161.23,161.23,161.19,161.21,1821000000.0
2007-11-21 23:07:00,161.2,161.21,161.2,161.21,1821000000.0
2007-11-21 23:08:00,161.22,161.22,161.21,161.22,1821000000.0
2007-11-21 23:09:00,161.25,161.25,161.25,161.25,1821000000.0
2007-11-21 23:10:00,161.07,161.085,161.045,161.055,1821000000.0
2007-11-21 23:11:00,161.055,161.06,161.02,161.025,1713000000.0
2007-11-21 23:12:00,161.26,161.27,161.26,161.27,1938999983.0
2007-11-21 23:13:00,161.26,161.27,161.25,161.27,1938999983.0
2007-11-21 23:14:00,161.28,161.29,161.27,161.28,1938999983.0
2007-11-21 23:15:00,160.98,160.99,160.925,160.97,1938999983.0
2007-11-21 23:16:00,160.97,160.98,160.945,160.955,2106299999.0
2007-11-21 23:17:00,160.955,161.0,160.955,161.0,1205200000.0
2007-11-21 23:18:00,161.0,161.04,161.0,161.01,794900000.0
2007-11-21 23:19:00,161.01,161.03,160.92,160.92,1140200000.0
2007-11-21 23:20:00,161.17,161.17,161.17,161.17,1655100006.0
2007-11-21 23:21:00,161.18,161.18,161.16,161.16,1655100006.0
2007-11-21 23:22:00,160.93,160.95,160.905,160.935,1655100006.0
2007-11-21 23:23:00,160.935,160.99,160.93,160.935,1410099999.0
2007-11-21 23:24:00,160.94,160.96,160.935,160.96,1062300000.0
2007-11-21 23:25:00,160.96,161.06,160.96,161.05,1334399997.0
2007-11-21 23:26:00,161.05,161.09,161.05,161.06,1130300000.0
2007-11-21 23:27:00,161.06,161.13,161.05,161.12,827900000.0
2007-11-21 23:28:00,161.12,161.16,161.12,161.15,844500000.0
2007-11-21 23:29:00,161.15,161.2,161.15,161.19,1795400000.0
2007-11-21 23:30:00,161.09,161.11,161.065,161.1,1795400000.0
2007-11-21 23:31:00,161.13,161.15,161.12,161.15,1622300011.0
2007-11-21 23:32:00,161.08,161.09,161.045,161.05,1622300011.0
2007-11-21 23:33:00,161.05,161.07,161.035,161.06,1841500004.0
2007-11-21 23:35:00,161.04,161.05,161.03,161.03,2003000000.0
2007-11-21 23:36:00,161.03,161.03,161.005,161.005,1893400001.0
2007-11-21 23:37:00,161.005,161.025,161.0,161.01,1866000000.0
2007-11-21 23:38:00,161.01,161.02,160.925,160.95,1967099989.0
2007-11-21 23:39:00,161.27,161.27,161.27,161.27,1982200000.0
2007-11-21 23:40:00,161.25,161.25,161.25,161.25,1982200000.0
2007-11-21 23:41:00,160.91,160.93,160.905,160.92,1982200000.0
2007-11-21 23:42:00,160.92,160.97,160.92,160.96,2134900000.0
2007-11-21 23:44:00,160.98,161.035,160.975,161.02,1560800000.0
2007-11-21 23:45:00,161.015,161.05,161.015,161.015,1800500007.0
2007-11-21 23:46:00,161.015,161.085,161.015,161.08,961000000.0
2007-11-21 23:47:00,161.08,161.105,161.08,161.105,670500000.0
2007-11-21 23:48:00,161.105,161.105,161.085,161.1,1345100000.0
2007-11-21 23:49:00,161.095,161.115,161.095,161.115,784100000.0
2007-11-21 23:50:00,161.115,161.14,161.11,161.14,1378699998.0
2007-11-21 23:51:00,161.14,161.14,161.125,161.125,1171700000.0
2007-11-21 23:52:00,161.125,161.125,161.105,161.12,863400000.0
2007-11-21 23:53:00,161.115,161.12,160.985,160.985,1248000000.0
2007-11-21 23:54:00,160.985,160.995,160.975,160.975,1454700000.0
2007-11-21 23:55:00,161.3,161.31,161.26,161.3,1238600000.0
2007-11-21 23:56:00,160.97,161.025,160.965,161.02,1238600000.0
2007-11-21 23:57:00,161.01,161.04,160.975,161.04,1068000000.0
2007-11-21 23:58:00,161.24,161.24,161.21,161.21,1710100000.0
2007-11-21 23:59:00,161.2,161.2,161.12,161.15,1710100000.0
2007-11-22 00:00:00,161.16,161.19,161.16,161.19,1710100000.0
2007-11-22 00:01:00,161.17,161.18,161.13,161.15,1710100000.0
2007-11-22 00:02:00,161.13,161.17,161.13,161.15,1710100000.0
2007-11-22 00:03:00,161.14,161.15,161.12,161.14,1710100000.0
2007-11-22 00:04:00,161.11,161.17,161.11,161.17,1710100000.0
2007-11-22 00:05:00,161.2,161.23,161.17,161.23,1710100000.0
2007-11-22 00:06:00,161.23,161.24,161.21,161.22,1346700000.0
2007-11-22 00:07:00,161.16,161.19,161.16,161.17,2071000000.0
2007-11-22 00:08:00,161.18,161.19,161.15,161.18,2071000000.0
2007-11-22 00:09:00,161.17,161.17,161.16,161.16,2071000000.0
2007-11-22 00:10:00,161.15,161.15,161.07,161.07,2071000000.0
2007-11-22 00:11:00,161.08,161.13,161.07,161.07,2071000000.0
2007-11-22 00:12:00,161.06,161.07,161.02,161.02,2071000000.0
2007-11-22 00:13:00,161.03,161.09,161.03,161.07,2071000000.0
2007-11-22 00:14:00,161.26,161.3,161.26,161.29,2071000000.0
2007-11-22 00:15:00,161.29,161.29,161.19,161.22,1863400000.0
2007-11-22 00:16:00,161.22,161.22,161.15,161.16,2079500022.0
2007-11-22 00:17:00,161.16,161.16,161.12,161.15,2025499999.0
2007-11-22 00:18:00,161.15,161.18,161.15,161.15,1659400000.0
2007-11-22 00:19:00,161.15,161.16,161.13,161.15,2112799978.0
2007-11-22 00:20:00,161.15,161.16,161.15,161.16,1262100000.0
2007-11-22 00:21:00,161.16,161.17,161.15,161.15,1310100000.0
2007-11-22 00:22:00,161.11,161.13,161.1,161.13,1092700000.0
2007-11-22 00:23:00,161.15,161.16,161.14,161.16,1092700000.0
2007-11-22 00:24:00,161.16,161.16,161.12,161.14,1661100000.0
2007-11-22 00:25:00,161.14,161.22,161.14,161.18,2080200007.0
2007-11-22 00:26:00,161.17,161.18,161.16,161.16,1525800000.0
2007-11-22 00:27:00,161.16,161.18,161.16,161.17,1809500000.0
2007-11-22 00:28:00,161.17,161.17,161.15,161.15,1650800000.0
2007-11-22 00:29:00,161.08,161.08,161.07,161.08,1878000031.0
2007-11-22 00:30:00,161.18,161.18,161.09,161.11,1878000031.0
2007-11-22 00:31:00,161.12,161.12,161.11,161.11,1706300000.0
2007-11-22 00:32:00,161.1,161.16,161.1,161.16,1706300000.0
2007-11-22 00:33:00,161.2,161.24,161.16,161.23,1706300000.0
2007-11-22 00:34:00,161.23,161.24,161.19,161.24,1101200000.0
2007-11-22 00:35:00,161.16,161.16,161.15,161.16,1709599998.0
2007-11-22 00:36:00,161.15,161.16,161.1,161.13,1709599998.0
2007-11-22 00:37:00,161.11,161.13,161.08,161.1,1709599998.0
2007-11-22 00:38:00,161.28,161.31,161.24,161.26,1709599998.0
2007-11-22 00:39:00,161.26,161.28,161.26,161.28,1653300000.0
2007-11-22 00:40:00,161.11,161.12,161.11,161.11,2123700000.0
2007-11-22 00:41:00,161.26,161.27,161.22,161.25,2123700000.0
2007-11-22 00:42:00,161.25,161.28,161.25,161.27,1525200000.0
2007-11-22 00:43:00,161.27,161.285,161.255,161.255,1928400000.0
2007-11-22 00:44:00,161.265,161.265,161.25,161.265,1661000000.0
2007-11-22 00:45:00,161.11,161.11,161.11,161.11,1990700000.0
2007-11-22 00:46:00,161.265,161.295,161.26,161.265,1990700000.0
2007-11-22 00:47:00,161.275,161.315,161.265,161.315,1670400000.0
2007-11-22 00:48:00,161.315,161.335,161.295,161.315,1267200000.0
2007-11-22 00:49:00,161.315,161.325,161.28,161.28,1832200000.0
2007-11-22 00:50:00,161.13,161.13,161.12,161.12,1717100000.0
2007-11-22 00:51:00,161.315,161.315,161.285,161.285,1717100000.0
2007-11-22 00:52:00,161.15,161.16,161.15,161.16,1909600000.0
2007-11-22 00:53:00,161.15,161.16,161.13,161.13,1909600000.0
2007-11-22 00:54:00,161.295,161.325,161.255,161.305,1909600000.0
2007-11-22 00:55:00,161.305,161.335,161.275,161.315,1534600000.0
2007-11-22 00:56:00,161.315,161.325,161.24,161.25,1477600000.0
2007-11-22 00:57:00,161.06,161.06,161.02,161.04,2127200000.0
2007-11-22 00:58:00,161.02,161.04,161.0,161.0,2127200000.0
2007-11-22 00:59:00,160.99,161.0,160.98,160.99,2127200000.0
2007-11-22 01:00:00,160.98,160.98,160.9,160.91,2127200000.0
2007-11-22 01:01:00,161.175,161.175,161.135,161.145,2127200000.0
2007-11-22 01:02:00,161.145,161.155,161.135,161.145,2084700000.0
2007-11-22 01:03:00,160.84,160.87,160.83,160.86,970900000.0
2007-11-22 01:04:00,161.13,161.175,161.115,161.175,970900000.0
2007-11-22 01:05:00,161.175,161.175,161.135,161.145,1541200000.0
2007-11-22 01:06:00,161.145,161.145,161.135,161.145,1733200000.0
2007-11-22 01:07:00,161.145,161.19,161.145,161.17,1229700000.0
2007-11-22 01:08:00,161.17,161.185,161.15,161.18,1452200000.0
2007-11-22 01:09:00,161.18,161.18,161.155,161.155,906900000.0
2007-11-22 01:10:00,161.155,161.16,161.075,161.08,1340000000.0
2007-11-22 01:11:00,161.08,161.12,161.065,161.065,1345600001.0
2007-11-22 01:12:00,161.065,161.075,161.02,161.03,1287800000.0
2007-11-22 01:13:00,161.03,161.085,161.02,161.075,1334799997.0
2007-11-22 01:14:00,161.075,161.095,161.065,161.085,1908200000.0
2007-11-22 01:15:00,161.085,161.1,161.075,161.1,963800000.0
2007-11-22 01:16:00,161.1,161.1,161.085,161.085,1126800000.0
2007-11-22 01:17:00,161.085,161.1,161.085,161.1,1666700000.0
2007-11-22 01:18:00,161.02,161.02,160.97,161.0,727700000.0
2007-11-22 01:19:00,160.99,161.05,160.99,161.05,727700000.0
2007-11-22 01:20:00,161.095,161.135,161.095,161.135,727700000.0
2007-11-22 01:21:00,161.08,161.09,161.02,161.06,1596000000.0
2007-11-22 01:22:00,161.04,161.06,161.04,161.06,1596000000.0
2007-11-22 01:23:00,161.07,161.11,161.06,161.09,1596000000.0
2007-11-22 01:24:00,161.12,161.17,161.12,161.125,1596000000.0
2007-11-22 01:25:00,161.12,161.12,161.09,161.11,1669200000.0
2007-11-22 01:26:00,161.125,161.125,161.115,161.115,1669200000.0
2007-11-22 01:27:00,161.115,161.115,161.08,161.11,1535900000.0
2007-11-22 01:28:00,161.11,161.11,161.08,161.095,1138200000.0
2007-11-22 01:29:00,161.1,161.1,161.1,161.1,1430300000.0
2007-11-22 01:30:00,161.085,161.13,161.085,161.115,1430300000.0
2007-11-22 01:31:00,161.115,161.115,161.075,161.105,1585200000.0
2007-11-22 01:32:00,161.09,161.145,161.09,161.145,1507800000.0
2007-11-22 01:33:00,161.14,161.14,161.09,161.1,1476500006.0
2007-11-22 01:34:00,161.17,161.21,161.125,161.165,1476500006.0
2007-11-22 01:35:00,161.15,161.15,161.12,161.12,1988700033.0
2007-11-22 01:36:00,161.15,161.165,161.105,161.12,1988700033.0
2007-11-22 01:37:00,161.12,161.14,161.085,161.105,1027300000.0
2007-11-22 01:38:00,161.15,161.21,161.11,161.19,2004399999.0
2007-11-22 01:39:00,161.095,161.125,161.09,161.1,2004399999.0
2007-11-22 01:40:00,161.115,161.125,161.1,161.105,1456800000.0
2007-11-22 01:41:00,161.105,161.115,161.08,161.105,1539100000.0
2007-11-22 01:42:00,161.105,161.105,161.07,161.075,1562800000.0
2007-11-22 01:43:00,161.075,161.085,161.075,161.085,1850500000.0
2007-11-22 01:44:00,161.085,161.105,161.065,161.105,1612899983.0
2007-11-22 01:45:00,161.105,161.115,161.105,161.115,1634900000.0
2007-11-22 01:46:00,161.1,161.105,161.075,161.09,1665099999.0
2007-11-22 01:47:00,161.21,161.21,161.19,161.19,1912500000.0
2007-11-22 01:48:00,161.095,161.13,161.095,161.125,1912500000.0
2007-11-22 01:49:00,161.125,161.125,161.105,161.115,1810700000.0
2007-11-22 01:50:00,161.115,161.135,161.08,161.115,1112600000.0
2007-11-22 01:51:00,161.115,161.145,161.11,161.14,1632900000.0
2007-11-22 01:52:00,161.14,161.175,161.14,161.175,2037700000.0
2007-11-22 01:53:00,161.175,161.175,161.135,161.145,1296100000.0
2007-11-22 01:54:00,161.145,161.145,161.095,161.095,925200000.0
2007-11-22 01:55:00,161.13,161.13,161.09,161.11,2055199990.0
2007-11-22 01:56:00,161.1,161.11,161.06,161.06,2055199990.0
2007-11-22 01:57:00,161.05,161.05,161.0,161.0,2055199990.0
2007-11-22 01:58:00,161.01,161.01,160.94,160.94,2055199990.0
2007-11-22 01:59:00,160.97,161.01,160.97,161.0,2055199990.0
2007-11-22 02:00:00,161.01,161.08,160.99,161.03,2055199990.0
2007-11-22 02:01:00,161.04,161.04,160.97,161.02,2055199990.0
2007-11-22 02:02:00,161.01,161.02,160.98,160.99,2055199990.0
2007-11-22 02:03:00,161.01,161.02,160.98,161.02,2055199990.0
2007-11-22 02:04:00,161.01,161.04,161.01,161.03,2055199990.0
2007-11-22 02:05:00,161.04,161.09,161.02,161.06,2055199990.0
2007-11-22 02:06:00,160.905,160.93,160.905,160.93,2055199990.0
2007-11-22 02:07:00,160.93,160.96,160.925,160.935,2021100000.0
2007-11-22 02:08:00,160.935,160.955,160.915,160.945,1608100000.0
2007-11-22 02:09:00,161.15,161.15,161.12,161.12,1776899985.0
2007-11-22 02:10:00,161.11,161.12,161.08,161.1,1776899985.0
2007-11-22 02:11:00,160.985,161.015,160.98,161.015,1776899985.0
2007-11-22 02:12:00,161.11,161.12,161.1,161.1,1433700006.0
2007-11-22 02:13:00,161.11,161.11,161.1,161.11,1433700006.0
2007-11-22 02:14:00,161.1,161.11,161.1,161.1,1433700006.0
2007-11-22 02:15:00,161.105,161.125,161.025,161.065,1433700006.0
2007-11-22 02:16:00,161.12,161.12,161.12,161.12,1857400002.0
2007-11-22 02:17:00,161.13,161.13,161.07,161.09,1857400002.0
2007-11-22 02:18:00,161.08,161.11,161.08,161.11,1857400002.0
2007-11-22 02:19:00,161.12,161.13,161.11,161.11,1857400002.0
2007-11-22 02:20:00,161.14,161.15,161.12,161.14,1857400002.0
2007-11-22 02:21:00,161.11,161.11,161.03,161.075,1857400002.0
2007-11-22 02:22:00,161.13,161.13,161.1,161.1,2071999974.0
2007-11-22 02:23:00,161.06,161.12,161.06,161.1,2071999974.0
2007-11-22 02:24:00,161.1,161.125,161.085,161.095,1480200000.0
2007-11-22 02:25:00,161.105,161.125,161.085,161.105,1604400000.0
2007-11-22 02:26:00,161.11,161.12,161.11,161.12,1054200000.0
2007-11-22 02:27:00,161.14,161.14,161.11,161.12,1054200000.0
2007-11-22 02:28:00,161.11,161.12,161.09,161.11,1054200000.0
2007-11-22 02:29:00,161.1,161.12,161.09,161.11,1054200000.0
2007-11-22 02:30:00,161.12,161.12,161.11,161.12,1054200000.0
2007-11-22 02:31:00,161.11,161.12,161.11,161.12,1054200000.0
2007-11-22 02:32:00,161.135,161.145,161.125,161.135,1054200000.0
2007-11-22 02:33:00,161.17,161.21,161.15,161.17,1816899991.0
2007-11-22 02:34:00,161.18,161.19,161.16,161.19,1816899991.0
2007-11-22 02:35:00,161.21,161.21,161.2,161.21,1816899991.0
2007-11-22 02:36:00,161.22,161.26,161.21,161.24,1816899991.0
2007-11-22 02:37:00,161.12,161.145,161.095,161.135,1816899991.0
2007-11-22 02:38:00,161.135,161.215,161.115,161.185,1527000000.0
2007-11-22 02:39:00,161.185,161.225,161.16,161.205,1257700000.0
2007-11-22 02:40:00,161.2,161.255,161.19,161.235,1423500000.0
2007-11-22 02:41:00,161.28,161.28,161.24,161.26,1987099996.0
2007-11-22 02:42:00,161.235,161.24,161.2,161.205,1987099996.0
2007-11-22 02:43:00,161.205,161.23,161.185,161.205,1479900000.0
2007-11-22 02:44:00,161.195,161.235,161.185,161.215,1930299969.0
2007-11-22 02:45:00,161.19,161.22,161.165,161.21,1363599998.0
2007-11-22 02:46:00,161.21,161.235,161.195,161.215,1606599988.0
2007-11-22 02:47:00,161.26,161.27,161.23,161.23,2062300015.0
2007-11-22 02:48:00,161.24,161.24,161.22,161.22,2062300015.0
2007-11-22 02:49:00,161.15,161.185,161.15,161.185,2062300015.0
2007-11-22 02:50:00,161.185,161.225,161.18,161.2,1249399997.0
2007-11-22 02:51:00,161.2,161.215,161.195,161.205,1309700001.0
2007-11-22 02:52:00,161.2,161.225,161.19,161.2,1942800000.0
2007-11-22 02:53:00,161.2,161.2,161.125,161.13,839900000.0
2007-11-22 02:54:00,161.13,161.15,161.11,161.135,2105100007.0
2007-11-22 02:55:00,161.12,161.14,161.1,161.115,1893400009.0
2007-11-22 02:56:00,161.115,161.125,161.065,161.065,1662400000.0
2007-11-22 02:57:00,161.065,161.065,161.005,161.005,1079800000.0
2007-11-22 02:58:00,161.39,161.41,161.39,161.39,1218300000.0
2007-11-22 02:59:00,161.38,161.39,161.35,161.36,1218300000.0
2007-11-22 03:00:00,161.005,161.075,161.0,161.025,1218300000.0
2007-11-22 03:01:00,161.025,161.05,160.975,161.015,2092499982.0
2007-11-22 03:02:00,161.015,161.025,160.975,160.985,1796400000.0
2007-11-22 03:03:00,160.995,161.015,160.975,161.015,2042399999.0
2007-11-22 03:04:00,161.005,161.035,161.005,161.025,1312500000.0
2007-11-22 03:05:00,161.025,161.085,161.015,161.05,2080400002.0
2007-11-22 03:06:00,161.48,161.54,161.46,161.53,1365699986.0
2007-11-22 03:07:00,161.07,161.12,161.07,161.115,1365699986.0
2007-11-22 03:08:00,161.51,161.53,161.46,161.47,1073100000.0
2007-11-22 03:09:00,161.135,161.155,161.125,161.125,1073100000.0
2007-11-22 03:10:00,161.47,161.49,161.45,161.49,604500000.0
2007-11-22 03:11:00,161.105,161.13,161.105,161.13,604500000.0
2007-11-22 03:12:00,161.13,161.13,161.1,161.105,563000000.0
2007-11-22 03:13:00,161.47,161.49,161.43,161.49,1878400002.0
2007-11-22 03:14:00,161.48,161.5,161.44,161.5,1878400002.0
2007-11-22 03:15:00,161.51,161.52,161.51,161.51,1878400002.0
2007-11-22 03:16:00,161.52,161.53,161.51,161.52,1878400002.0
2007-11-22 03:17:00,161.11,161.135,161.075,161.085,1878400002.0
2007-11-22 03:18:00,161.085,161.12,161.075,161.12,1105100000.0
2007-11-22 03:19:00,161.12,161.145,161.11,161.125,1717800000.0
2007-11-22 03:20:00,161.125,161.13,161.125,161.125,1730300000.0
2007-11-22 03:21:00,161.125,161.125,161.115,161.115,1559700000.0
2007-11-22 03:22:00,161.115,161.12,161.1,161.115,1877099988.0
2007-11-22 03:23:00,161.11,161.115,161.105,161.115,1451200000.0
2007-11-22 03:24:00,161.6,161.62,161.6,161.62,935500000.0
2007-11-22 03:25:00,161.115,161.135,161.115,161.13,935500000.0
2007-11-22 03:26:00,161.13,161.13,161.115,161.13,798800000.0
2007-11-22 03:27:00,161.13,161.13,161.115,161.125,1598400000.0
2007-11-22 03:28:00,161.59,161.65,161.59,161.63,1551800005.0
2007-11-22 03:29:00,161.115,161.115,161.1,161.105,1551800005.0
2007-11-22 03:30:00,161.105,161.135,161.105,161.125,1971500000.0
2007-11-22 03:31:00,161.105,161.13,161.105,161.125,1575799999.0
2007-11-22 03:32:00,161.125,161.18,161.125,161.17,1504299999.0
2007-11-22 03:33:00,161.17,161.195,161.145,161.18,1422700000.0
2007-11-22 03:34:00,161.18,161.205,161.165,161.205,1817799993.0
2007-11-22 03:35:00,161.205,161.225,161.205,161.215,2118800000.0
2007-11-22 03:36:00,161.215,161.265,161.215,161.265,1414400000.0
2007-11-22 03:37:00,161.59,161.59,161.56,161.57,1669900000.0
2007-11-22 03:38:00,161.27,161.28,161.26,161.275,1669900000.0
2007-11-22 03:39:00,161.275,161.305,161.265,161.295,1854799999.0
2007-11-22 03:40:00,161.295,161.305,161.27,161.28,1559000006.0
2007-11-22 03:41:00,161.275,161.28,161.24,161.265,1654399998.0
2007-11-22 03:42:00,161.275,161.335,161.275,161.305,1417100000.0
2007-11-22 03:43:00,161.305,161.315,161.285,161.31,1614900000.0
2007-11-22 03:44:00,161.315,161.37,161.31,161.37,1259800000.0
2007-11-22 03:45:00,161.59,161.6,161.57,161.6,1483200000.0
2007-11-22 03:46:00,161.325,161.325,161.26,161.275,1483200000.0
2007-11-22 03:47:00,161.64,161.64,161.62,161.62,2007300000.0
2007-11-22 03:48:00,161.63,161.64,161.63,161.64,2007300000.0
2007-11-22 03:49:00,161.66,161.67,161.64,161.67,2007300000.0
2007-11-22 03:50:00,161.66,161.67,161.65,161.66,2007300000.0
2007-11-22 03:51:00,161.67,161.67,161.64,161.64,2007300000.0
2007-11-22 03:52:00,161.65,161.65,161.64,161.65,2007300000.0
2007-11-22 03:53:00,161.64,161.65,161.64,161.65,2007300000.0
2007-11-22 03:54:00,161.64,161.65,161.64,161.64,2007300000.0
2007-11-22 03:55:00,161.65,161.65,161.62,161.62,2007300000.0
2007-11-22 03:56:00,161.295,161.35,161.275,161.35,2007300000.0
2007-11-22 03:57:00,161.63,161.65,161.63,161.65,1553900000.0
2007-11-22 03:58:00,161.64,161.65,161.64,161.65,1553900000.0
2007-11-22 03:59:00,161.64,161.65,161.63,161.65,1553900000.0
2007-11-22 04:00:00,161.67,161.67,161.66,161.66,1553900000.0
2007-11-22 04:01:00,161.67,161.67,161.61,161.63,1553900000.0
2007-11-22 04:02:00,161.64,161.66,161.63,161.63,1553900000.0
2007-11-22 04:03:00,161.64,161.64,161.63,161.64,1553900000.0
2007-11-22 04:04:00,161.63,161.64,161.63,161.63,1553900000.0
2007-11-22 04:05:00,161.4,161.485,161.395,161.485,1553900000.0
2007-11-22 04:06:00,161.62,161.62,161.59,161.61,1691600002.0
2007-11-22 04:07:00,161.6,161.61,161.59,161.6,1691600002.0
2007-11-22 04:08:00,161.59,161.59,161.57,161.58,1691600002.0
2007-11-22 04:09:00,161.59,161.62,161.58,161.61,1691600002.0
2007-11-22 04:10:00,161.59,161.62,161.59,161.6,1691600002.0
2007-11-22 04:11:00,161.62,161.62,161.59,161.6,1691600002.0
2007-11-22 04:12:00,161.62,161.62,161.59,161.62,1691600002.0
2007-11-22 04:13:00,161.465,161.485,161.44,161.46,1691600002.0
2007-11-22 04:14:00,161.63,161.63,161.62,161.62,1636000000.0
2007-11-22 04:15:00,161.51,161.535,161.51,161.525,1636000000.0
2007-11-22 04:16:00,161.67,161.69,161.66,161.66,1781699999.0
2007-11-22 04:17:00,161.67,161.7,161.67,161.69,1781699999.0
2007-11-22 04:18:00,161.7,161.81,161.7,161.8,1781699999.0
2007-11-22 04:19:00,161.57,161.62,161.57,161.61,1781699999.0
2007-11-22 04:20:00,161.79,161.8,161.77,161.79,1793200000.0
2007-11-22 04:21:00,161.595,161.625,161.59,161.595,1793200000.0
2007-11-22 04:22:00,161.595,161.6,161.59,161.59,2060100023.0
2007-11-22 04:23:00,161.6,161.615,161.575,161.6,1707799999.0
2007-11-22 04:24:00,161.74,161.75,161.74,161.75,1777900001.0
2007-11-22 04:25:00,161.76,161.76,161.74,161.75,1777900001.0
2007-11-22 04:26:00,161.615,161.685,161.615,161.685,1777900001.0
2007-11-22 04:27:00,161.77,161.82,161.77,161.81,1239800016.0
2007-11-22 04:28:00,161.83,161.89,161.83,161.87,1239800016.0
2007-11-22 04:29:00,161.88,161.92,161.86,161.92,1239800016.0
2007-11-22 04:30:00,161.62,161.645,161.61,161.61,1239800016.0
2007-11-22 04:31:00,161.61,161.63,161.595,161.615,1891299960.0
2007-11-22 04:32:00,161.615,161.64,161.615,161.64,1628500000.0
2007-11-22 04:33:00,161.86,161.89,161.82,161.89,1678199990.0
2007-11-22 04:34:00,161.87,161.89,161.87,161.89,1678199990.0
2007-11-22 04:35:00,161.88,161.89,161.86,161.87,1678199990.0
2007-11-22 04:36:00,161.86,161.86,161.65,161.75,1678199990.0
2007-11-22 04:37:00,161.585,161.595,161.565,161.57,1678199990.0
2007-11-22 04:38:00,161.57,161.595,161.565,161.58,1782299999.0
2007-11-22 04:39:00,161.58,161.59,161.545,161.565,2116700000.0
2007-11-22 04:40:00,161.74,161.78,161.73,161.76,2062600019.0
2007-11-22 04:41:00,161.565,161.595,161.555,161.59,2062600019.0
2007-11-22 04:42:00,161.8,161.84,161.8,161.83,1502800000.0
2007-11-22 04:43:00,161.84,161.84,161.78,161.8,1502800000.0
2007-11-22 04:44:00,161.79,161.82,161.79,161.82,1502800000.0
2007-11-22 04:45:00,161.585,161.615,161.555,161.615,1502800000.0
2007-11-22 04:46:00,161.615,161.66,161.6,161.635,969500000.0
2007-11-22 04:47:00,161.635,161.645,161.635,161.635,1834700000.0
2007-11-22 04:48:00,161.635,161.655,161.635,161.645,1383300000.0
2007-11-22 04:49:00,161.645,161.68,161.645,161.675,1588300000.0
2007-11-22 04:50:00,161.675,161.685,161.66,161.675,1252900000.0
2007-11-22 04:51:00,161.675,161.675,161.645,161.645,2054400000.0
2007-11-22 04:52:00,161.655,161.655,161.635,161.655,1386200000.0
2007-11-22 04:53:00,161.655,161.665,161.645,161.66,1362400000.0
2007-11-22 04:54:00,161.66,161.66,161.645,161.66,1234399998.0
2007-11-22 04:55:00,161.66,161.66,161.635,161.635,1410300000.0
2007-11-22 04:56:00,161.635,161.655,161.63,161.655,1728700000.0
2007-11-22 04:57:00,161.64,161.66,161.64,161.66,870100000.0
2007-11-22 04:58:00,161.66,161.665,161.645,161.665,1527099980.0
2007-11-22 04:59:00,161.92,161.97,161.92,161.97,687700000.0
2007-11-22 05:00:00,161.655,161.66,161.655,161.66,687700000.0
2007-11-22 05:01:00,161.66,161.675,161.62,161.645,1472600000.0
2007-11-22 05:02:00,161.94,161.99,161.93,161.99,1873800000.0
2007-11-22 05:03:00,162.01,162.17,162.01,162.14,1873800000.0
2007-11-22 05:04:00,161.645,161.655,161.635,161.645,1873800000.0
2007-11-22 05:05:00,161.645,161.645,161.63,161.645,1932400000.0
2007-11-22 05:06:00,161.645,161.645,161.595,161.62,2141699998.0
2007-11-22 05:07:00,161.625,161.625,161.615,161.62,1608900000.0
2007-11-22 05:08:00,161.62,161.62,161.575,161.585,1747100001.0
2007-11-22 05:09:00,161.595,161.63,161.585,161.63,2098699971.0
2007-11-22 05:10:00,162.06,162.09,162.06,162.09,1914900014.0
2007-11-22 05:11:00,161.605,161.625,161.6,161.61,1914900014.0
2007-11-22 05:12:00,161.605,161.625,161.59,161.615,1232900004.0
2007-11-22 05:13:00,161.615,161.625,161.615,161.615,1799300000.0
2007-11-22 05:14:00,161.615,161.625,161.615,161.625,1683200000.0
2007-11-22 05:15:00,161.625,161.68,161.625,161.675,1691399998.0
2007-11-22 05:16:00,161.675,161.705,161.675,161.675,773800000.0
2007-11-22 05:17:00,161.675,161.71,161.675,161.7,1401100000.0
2007-11-22 05:18:00,161.7,161.825,161.7,161.805,1954999995.0
2007-11-22 05:19:00,162.11,162.14,162.1,162.13,2072000004.0
2007-11-22 05:20:00,162.11,162.13,162.09,162.09,2072000004.0
2007-11-22 05:21:00,162.1,162.1,162.09,162.09,2072000004.0
2007-11-22 05:22:00,161.765,161.785,161.715,161.74,2072000004.0
2007-11-22 05:23:00,161.74,161.785,161.735,161.76,1017400000.0
2007-11-22 05:24:00,161.765,161.765,161.745,161.745,1821700000.0
2007-11-22 05:25:00,162.04,162.04,161.98,162.01,1805500000.0
2007-11-22 05:26:00,162.02,162.03,161.98,161.98,1805500000.0
2007-11-22 05:27:00,161.795,161.825,161.785,161.815,1805500000.0
2007-11-22 05:28:00,161.815,161.895,161.815,161.88,1573200000.0
2007-11-22 05:29:00,161.88,161.93,161.875,161.925,1029700000.0
2007-11-22 05:30:00,161.925,161.93,161.88,161.905,1625700000.0
2007-11-22 05:31:00,162.04,162.04,161.92,161.92,1864199988.0
2007-11-22 05:32:00,161.915,161.945,161.87,161.88,1864199988.0
2007-11-22 05:33:00,161.88,161.905,161.83,161.895,2043200013.0
2007-11-22 05:34:00,161.875,161.9,161.875,161.895,668300000.0
2007-11-22 05:35:00,161.895,161.9,161.87,161.88,1952999999.0
2007-11-22 05:36:00,161.89,161.9,161.84,161.89,1433100000.0
2007-11-22 05:37:00,161.75,161.815,161.735,161.735,1433100000.0
2007-11-22 05:38:00,161.735,161.775,161.71,161.765,2004500003.0
2007-11-22 05:39:00,161.765,161.825,161.745,161.76,1540000000.0
2007-11-22 05:40:00,161.92,161.93,161.92,161.93,1103400000.0
2007-11-22 05:41:00,161.745,161.82,161.745,161.82,1103400000.0
2007-11-22 05:42:00,161.82,161.835,161.81,161.83,1466100000.0
2007-11-22 05:43:00,161.89,161.9,161.87,161.88,2096600000.0
2007-11-22 05:44:00,161.87,161.88,161.84,161.85,2096600000.0
2007-11-22 05:45:00,161.86,161.88,161.86,161.86,2096600000.0
2007-11-22 05:46:00,161.835,161.84,161.815,161.835,2096600000.0
2007-11-22 05:47:00,161.835,161.865,161.825,161.86,1493200000.0
2007-11-22 05:48:00,161.91,161.92,161.89,161.9,1379900000.0
2007-11-22 05:49:00,161.885,161.91,161.875,161.885,1379900000.0
2007-11-22 05:50:00,161.875,161.925,161.85,161.925,1818900000.0
2007-11-22 05:51:00,161.925,161.955,161.925,161.94,1283400000.0
2007-11-22 05:52:00,161.94,161.995,161.94,161.995,962800000.0
2007-11-22 05:53:00,161.91,161.91,161.87,161.88,1844000001.0
2007-11-22 05:54:00,161.87,161.89,161.87,161.87,1844000001.0
2007-11-22 05:55:00,162.05,162.07,162.04,162.045,1844000001.0
2007-11-22 05:56:00,161.86,161.91,161.86,161.91,1267500001.0
2007-11-22 05:57:00,161.9,161.9,161.86,161.88,1267500001.0
2007-11-22 05:58:00,161.945,161.975,161.93,161.935,1267500001.0
2007-11-22 05:59:00,161.935,161.98,161.92,161.975,1883699998.0
2007-11-22 06:00:00,161.89,161.89,161.88,161.89,1628999998.0
2007-11-22 06:01:00,161.88,161.89,161.87,161.87,1628999998.0
2007-11-22 06:02:00,161.935,162.0,161.935,162.0,1628999998.0
2007-11-22 06:03:00,162.0,162.215,161.99,162.155,1879500007.0
2007-11-22 06:04:00,162.165,162.235,162.145,162.195,1685599996.0
2007-11-22 06:05:00,162.155,162.165,162.065,162.08,1262100000.0
2007-11-22 06:06:00,162.08,162.1,162.055,162.08,560950000.0
2007-11-22 06:07:00,162.08,162.085,162.05,162.08,66150000.0
2007-11-22 06:08:00,162.08,162.1,161.995,162.0,1623100016.0
2007-11-22 06:09:00,162.0,162.075,161.995,162.055,1927300003.0
2007-11-22 06:10:00,162.055,162.095,162.055,162.095,1216799999.0
2007-11-22 06:11:00,161.99,161.99,161.97,161.97,1979499999.0
2007-11-22 06:12:00,162.17,162.22,162.17,162.2,1979499999.0
2007-11-22 06:13:00,161.95,161.97,161.95,161.96,1853499998.0
2007-11-22 06:14:00,162.145,162.17,162.115,162.165,1853499998.0
2007-11-22 06:15:00,162.165,162.165,162.13,162.145,1417099990.0
2007-11-22 06:16:00,162.145,162.15,162.135,162.15,1879600000.0
2007-11-22 06:17:00,162.06,162.06,162.01,162.01,1886599997.0
2007-11-22 06:18:00,162.2,162.2,162.105,162.11,1886599997.0
2007-11-22 06:19:00,162.04,162.06,162.03,162.05,1592099996.0
2007-11-22 06:20:00,162.115,162.135,162.095,162.1,1592099996.0
2007-11-22 06:21:00,162.1,162.1,162.085,162.1,1786400000.0
2007-11-22 06:22:00,162.1,162.11,162.06,162.095,1413999971.0
2007-11-22 06:23:00,162.095,162.105,162.035,162.045,485800000.0
2007-11-22 06:24:00,162.045,162.05,162.005,162.005,1826599997.0
2007-11-22 06:25:00,162.01,162.025,161.99,162.02,1000300002.0
2007-11-22 06:26:00,162.06,162.09,162.04,162.05,290900000.0
2007-11-22 06:27:00,162.04,162.04,162.01,162.01,290900000.0
2007-11-22 06:28:00,162.01,162.01,161.975,161.99,290900000.0
2007-11-22 06:29:00,161.99,162.0,161.98,161.99,1588800000.0
2007-11-22 06:30:00,161.98,162.065,161.965,162.06,1588800000.0
2007-11-22 06:31:00,162.06,162.06,161.93,161.93,1129800001.0
2007-11-22 06:32:00,161.92,161.92,161.89,161.9,1017800000.0
2007-11-22 06:33:00,161.885,161.9,161.855,161.895,1017800000.0
2007-11-22 06:34:00,161.92,161.94,161.9,161.91,2143800000.0
2007-11-22 06:35:00,161.88,161.9,161.875,161.9,2143800000.0
2007-11-22 06:36:00,161.9,161.91,161.86,161.895,1578100000.0
2007-11-22 06:37:00,161.895,161.95,161.89,161.95,1600400000.0
2007-11-22 06:38:00,161.95,161.95,161.905,161.925,640899999.0
2007-11-22 06:39:00,161.925,161.93,161.915,161.925,1536900000.0
2007-11-22 06:40:00,161.92,161.93,161.92,161.925,1275099981.0
2007-11-22 06:41:00,161.94,161.96,161.94,161.96,793700000.0
2007-11-22 06:42:00,161.95,161.96,161.95,161.96,793700000.0
2007-11-22 06:43:00,161.95,161.96,161.86,161.86,793700000.0
2007-11-22 06:44:00,161.87,161.87,161.84,161.84,793700000.0
2007-11-22 06:45:00,161.85,161.91,161.84,161.91,793700000.0
2007-11-22 06:46:00,161.865,161.865,161.855,161.865,793700000.0
2007-11-22 06:47:00,161.9,161.93,161.9,161.93,1638100026.0
2007-11-22 06:48:00,161.895,161.925,161.875,161.915,1638100026.0
2007-11-22 06:49:00,161.97,161.98,161.94,161.96,1318200000.0
2007-11-22 06:50:00,161.915,161.925,161.885,161.915,1318200000.0
2007-11-22 06:51:00,161.915,161.925,161.895,161.92,1436300000.0
2007-11-22 06:52:00,161.97,162.0,161.97,162.0,1609700000.0
2007-11-22 06:53:00,162.01,162.04,161.99,162.01,1609700000.0
2007-11-22 06:54:00,161.89,161.895,161.875,161.88,1609700000.0
2007-11-22 06:55:00,161.98,161.98,161.97,161.97,1524900002.0
2007-11-22 06:56:00,161.96,161.98,161.96,161.97,1524900002.0
2007-11-22 06:57:00,161.96,161.96,161.94,161.94,1524900002.0
2007-11-22 06:58:00,161.95,161.97,161.94,161.96,1524900002.0
2007-11-22 06:59:00,161.9,161.9,161.885,161.89,1524900002.0
2007-11-22 07:00:00,161.91,161.96,161.91,161.93,1817300000.0
2007-11-22 07:01:00,161.9,161.905,161.875,161.875,1817300000.0
2007-11-22 07:02:00,161.91,161.93,161.91,161.92,502900000.0
2007-11-22 07:03:00,161.93,161.95,161.9,161.9,502900000.0
2007-11-22 07:04:00,161.89,161.92,161.89,161.89,502900000.0
2007-11-22 07:05:00,161.9,161.92,161.9,161.91,502900000.0
2007-11-22 07:06:00,161.9,161.91,161.88,161.9,502900000.0
2007-11-22 07:07:00,161.965,161.97,161.955,161.965,502900000.0
2007-11-22 07:08:00,161.965,161.965,161.945,161.96,1208100000.0
2007-11-22 07:09:00,161.96,161.98,161.96,161.98,957099999.0
2007-11-22 07:10:00,161.975,161.98,161.97,161.975,842100000.0
2007-11-22 07:11:00,161.975,161.975,161.96,161.975,880099985.0
2007-11-22 07:12:00,161.975,161.98,161.95,161.955,954300000.0
2007-11-22 07:13:00,161.89,161.89,161.85,161.87,1919100001.0
2007-11-22 07:14:00,161.88,161.9,161.88,161.88,1919100001.0
2007-11-22 07:15:00,162.015,162.08,162.015,162.075,1919100001.0
2007-11-22 07:16:00,161.86,161.86,161.82,161.84,1078400003.0
2007-11-22 07:17:00,162.07,162.07,162.015,162.035,1078400003.0
2007-11-22 07:18:00,162.035,162.05,162.02,162.04,1104799999.0
2007-11-22 07:19:00,162.04,162.07,162.035,162.065,1592499998.0
2007-11-22 07:20:00,162.065,162.08,162.065,162.065,1078600000.0
2007-11-22 07:21:00,162.065,162.105,162.06,162.105,1990299976.0
2007-11-22 07:22:00,161.75,161.8,161.74,161.76,1904000000.0
2007-11-22 07:23:00,161.75,161.79,161.73,161.78,1904000000.0
2007-11-22 07:24:00,161.79,161.86,161.78,161.83,1904000000.0
2007-11-22 07:25:00,161.8,161.87,161.79,161.8,1904000000.0
2007-11-22 07:26:00,161.81,161.82,161.77,161.79,1904000000.0
2007-11-22 07:27:00,162.05,162.05,162.015,162.02,1904000000.0
2007-11-22 07:28:00,161.77,161.84,161.75,161.83,1263699999.0
2007-11-22 07:29:00,161.82,161.83,161.8,161.81,1263699999.0
2007-11-22 07:30:00,161.8,161.8,161.77,161.77,1263699999.0
2007-11-22 07:31:00,161.75,161.75,161.73,161.74,1263699999.0
2007-11-22 07:32:00,161.935,161.945,161.9,161.915,1263699999.0
2007-11-22 07:33:00,161.915,161.93,161.89,161.93,1879999989.0
2007-11-22 07:34:00,161.93,161.95,161.91,161.915,2125500003.0
2007-11-22 07:35:00,161.66,161.71,161.66,161.69,2146600000.0
2007-11-22 07:36:00,161.7,161.7,161.69,161.69,2146600000.0
2007-11-22 07:37:00,161.7,161.71,161.69,161.69,2146600000.0
2007-11-22 07:38:00,161.7,161.7,161.64,161.65,2146600000.0
2007-11-22 07:39:00,161.66,161.72,161.66,161.72,2146600000.0
2007-11-22 07:40:00,161.71,161.72,161.68,161.69,2146600000.0
2007-11-22 07:41:00,161.935,161.96,161.935,161.96,2146600000.0
2007-11-22 07:42:00,161.68,161.68,161.67,161.67,1810299999.0
2007-11-22 07:43:00,161.66,161.67,161.64,161.64,1810299999.0
2007-11-22 07:44:00,161.65,161.66,161.61,161.62,1810299999.0
2007-11-22 07:45:00,161.63,161.63,161.54,161.56,1810299999.0
2007-11-22 07:46:00,161.915,161.955,161.91,161.915,1810299999.0
2007-11-22 07:47:00,161.915,161.94,161.91,161.935,1481399998.0
2007-11-22 07:48:00,161.53,161.53,161.39,161.41,1204800005.0
2007-11-22 07:49:00,161.43,161.43,161.33,161.36,1204800005.0
2007-11-22 07:50:00,161.37,161.37,161.34,161.35,1204800005.0
2007-11-22 07:51:00,161.34,161.38,161.32,161.35,1204800005.0
2007-11-22 07:52:00,161.98,162.01,161.97,162.005,1204800005.0
2007-11-22 07:53:00,161.33,161.34,161.24,161.24,1499700005.0
2007-11-22 07:54:00,162.0,162.015,161.955,161.97,1499700005.0
2007-11-22 07:55:00,161.97,161.99,161.965,161.985,814900000.0
2007-11-22 07:56:00,161.2,161.25,161.2,161.24,1556599997.0
2007-11-22 07:57:00,161.25,161.29,161.24,161.28,1556599997.0
2007-11-22 07:58:00,161.29,161.38,161.29,161.33,1556599997.0
2007-11-22 07:59:00,161.965,161.97,161.9,161.9,1556599997.0
2007-11-22 08:00:00,161.39,161.4,161.37,161.4,1986700012.0
2007-11-22 08:01:00,161.93,161.955,161.895,161.915,1986700012.0
2007-11-22 08:02:00,161.41,161.43,161.4,161.42,1611599994.0
2007-11-22 08:03:00,161.43,161.46,161.43,161.45,1611599994.0
2007-11-22 08:04:00,161.44,161.47,161.44,161.46,1611599994.0
2007-11-22 08:05:00,161.45,161.47,161.43,161.46,1611599994.0
2007-11-22 08:06:00,161.47,161.52,161.46,161.51,1611599994.0
2007-11-22 08:07:00,161.52,161.54,161.52,161.52,1611599994.0
2007-11-22 08:08:00,161.54,161.55,161.5,161.52,1611599994.0
2007-11-22 08:09:00,161.53,161.53,161.5,161.51,1611599994.0
2007-11-22 08:10:00,161.855,161.885,161.85,161.875,1611599994.0
2007-11-22 08:11:00,161.875,161.91,161.855,161.905,1597899999.0
2007-11-22 08:12:00,161.44,161.44,161.39,161.39,2001600002.0
2007-11-22 08:13:00,161.89,161.895,161.86,161.885,2001600002.0
2007-11-22 08:14:00,161.885,161.91,161.885,161.89,434600000.0
2007-11-22 08:15:00,161.89,161.895,161.855,161.855,1406799999.0
2007-11-22 08:16:00,161.855,161.865,161.83,161.85,1291299999.0
2007-11-22 08:17:00,161.85,161.85,161.77,161.77,1628099998.0
2007-11-22 08:18:00,161.37,161.37,161.33,161.33,1905000032.0
2007-11-22 08:19:00,161.725,161.755,161.71,161.735,1905000032.0
2007-11-22 08:20:00,161.39,161.47,161.39,161.45,1635999981.0
2007-11-22 08:21:00,161.44,161.47,161.44,161.45,1635999981.0
2007-11-22 08:22:00,161.745,161.805,161.74,161.765,1635999981.0
2007-11-22 08:23:00,161.765,161.805,161.745,161.785,740999996.0
2007-11-22 08:24:00,161.785,161.865,161.78,161.835,2138000061.0
2007-11-22 08:25:00,161.835,161.885,161.795,161.825,988600010.0
2007-11-22 08:26:00,161.825,161.835,161.775,161.795,814600000.0
2007-11-22 08:27:00,161.36,161.38,161.35,161.38,826100004.0
2007-11-22 08:28:00,161.8,161.855,161.765,161.825,826100004.0
2007-11-22 08:29:00,161.835,161.845,161.805,161.825,858300004.0
2007-11-22 08:30:00,161.825,161.825,161.785,161.785,696900000.0
2007-11-22 08:31:00,161.785,161.785,161.74,161.75,909100001.0
2007-11-22 08:32:00,161.75,161.75,161.65,161.68,1246400000.0
2007-11-22 08:33:00,161.685,161.685,161.605,161.625,1288100011.0
2007-11-22 08:34:00,161.63,161.705,161.615,161.695,682200000.0
2007-11-22 08:35:00,161.695,161.715,161.65,161.705,1877499980.0
2007-11-22 08:36:00,161.705,161.715,161.705,161.705,1031200000.0
2007-11-22 08:37:00,161.705,161.725,161.695,161.695,734200000.0
2007-11-22 08:38:00,161.695,161.725,161.625,161.66,1449400019.0
2007-11-22 08:39:00,161.665,161.735,161.655,161.735,1180700002.0
2007-11-22 08:40:00,161.735,161.735,161.695,161.695,1107900000.0
2007-11-22 08:41:00,161.695,161.725,161.675,161.675,985599999.0
2007-11-22 08:42:00,161.32,161.33,161.3,161.31,1994999999.0
2007-11-22 08:43:00,161.685,161.685,161.65,161.65,1994999999.0
2007-11-22 08:44:00,161.65,161.67,161.595,161.61,2066800002.0
2007-11-22 08:45:00,161.625,161.625,161.555,161.575,1559100001.0
2007-11-22 08:46:00,161.575,161.595,161.55,161.555,1644800000.0
2007-11-22 08:47:00,161.555,161.565,161.53,161.545,585700000.0
2007-11-22 08:48:00,161.545,161.55,161.395,161.42,833300000.0
2007-11-22 08:49:00,161.42,161.445,161.345,161.385,440100000.0
2007-11-22 08:50:00,161.375,161.395,161.345,161.355,594900003.0
2007-11-22 08:51:00,161.355,161.395,161.33,161.365,1180799993.0
2007-11-22 08:52:00,161.365,161.385,161.335,161.35,1491999995.0
2007-11-22 08:53:00,161.35,161.35,161.245,161.25,1992500016.0
2007-11-22 08:54:00,161.25,161.275,161.24,161.26,1351300004.0
2007-11-22 08:55:00,161.265,161.27,161.215,161.22,1799250000.0
2007-11-22 08:56:00,161.215,161.26,161.2,161.24,1540199993.0
2007-11-22 08:57:00,161.5,161.59,161.49,161.58,1376599994.0
2007-11-22 08:58:00,161.305,161.385,161.3,161.335,1376599994.0
2007-11-22 08:59:00,161.335,161.385,161.315,161.385,1170299999.0
2007-11-22 09:00:00,161.395,161.415,161.38,161.41,990400000.0
2007-11-22 09:01:00,161.405,161.42,161.395,161.42,1953399941.0
2007-11-22 09:02:00,161.42,161.445,161.395,161.43,919999999.0
2007-11-22 09:03:00,161.43,161.47,161.43,161.465,551799995.0
2007-11-22 09:04:00,161.47,161.49,161.46,161.475,821900001.0
2007-11-22 09:05:00,161.475,161.49,161.445,161.48,1205900000.0
2007-11-22 09:06:00,161.48,161.535,161.475,161.52,1414300002.0
2007-11-22 09:07:00,161.44,161.44,161.4,161.42,1267500000.0
2007-11-22 09:08:00,161.525,161.57,161.525,161.54,1267500000.0
2007-11-22 09:09:00,161.54,161.54,161.51,161.51,1402900000.0
2007-11-22 09:10:00,161.51,161.515,161.47,161.485,853700000.0
2007-11-22 09:11:00,161.485,161.485,161.455,161.47,1109499999.0
2007-11-22 09:12:00,161.47,161.47,161.405,161.405,571000000.0
2007-11-22 09:13:00,161.405,161.41,161.355,161.37,666200000.0
2007-11-22 09:14:00,161.365,161.375,161.3,161.325,1035500001.0
2007-11-22 09:15:00,161.32,161.345,161.285,161.295,1561600001.0
2007-11-22 09:16:00,161.285,161.39,161.28,161.38,923800000.0
2007-11-22 09:17:00,161.38,161.405,161.375,161.4,994600000.0
2007-11-22 09:18:00,161.4,161.4,161.335,161.35,863900000.0
2007-11-22 09:19:00,161.35,161.41,161.335,161.41,1042400002.0
2007-11-22 09:20:00,161.41,161.485,161.405,161.46,948700000.0
2007-11-22 09:21:00,161.46,161.49,161.455,161.47,775800000.0
2007-11-22 09:22:00,161.47,161.47,161.355,161.37,1180299996.0
2007-11-22 09:23:00,161.37,161.405,161.355,161.395,1053699999.0
2007-11-22 09:24:00,161.395,161.395,161.365,161.37,1518000002.0
2007-11-22 09:25:00,161.37,161.39,161.35,161.365,1523299995.0
2007-11-22 09:26:00,161.365,161.385,161.35,161.355,1492100011.0
2007-11-22 09:27:00,161.36,161.39,161.35,161.38,1391799995.0
2007-11-22 09:28:00,161.365,161.4,161.36,161.36,681699998.0
2007-11-22 09:29:00,161.36,161.36,161.245,161.25,1862700001.0
2007-11-22 09:30:00,161.255,161.28,161.245,161.255,1065800002.0
2007-11-22 09:31:00,161.255,161.315,161.255,161.31,524500000.0
2007-11-22 09:32:00,161.32,161.39,161.315,161.38,871800000.0
2007-11-22 09:33:00,161.38,161.4,161.375,161.39,714000000.0
2007-11-22 09:34:00,161.385,161.39,161.33,161.345,700900000.0
2007-11-22 09:35:00,161.345,161.375,161.325,161.36,810700000.0
2007-11-22 09:36:00,161.36,161.36,161.25,161.265,669800001.0
2007-11-22 09:37:00,161.265,161.295,161.255,161.295,639204261.0
2007-11-22 09:38:00,161.295,161.375,161.295,161.365,967400000.0
2007-11-22 09:39:00,161.365,161.365,161.325,161.355,1124800000.0
2007-11-22 09:40:00,161.355,161.355,161.295,161.305,835000000.0
2007-11-22 09:41:00,161.315,161.345,161.305,161.33,809300000.0
2007-11-22 09:42:00,161.33,161.345,161.315,161.315,521200000.0
2007-11-22 09:43:00,161.315,161.38,161.315,161.365,1328700000.0
2007-11-22 09:44:00,161.365,161.385,161.325,161.34,1017800000.0
2007-11-22 09:45:00,161.34,161.385,161.34,161.365,1200000000.0
2007-11-22 09:46:00,161.365,161.39,161.345,161.39,1021900000.0
2007-11-22 09:47:00,161.39,161.39,161.345,161.35,1350100000.0
2007-11-22 09:48:00,161.345,161.35,161.335,161.34,1039400000.0
2007-11-22 09:49:00,161.34,161.35,161.335,161.35,1878200000.0
2007-11-22 09:50:00,161.35,161.485,161.345,161.465,715600000.0
2007-11-22 09:51:00,161.465,161.485,161.45,161.475,646600001.0
2007-11-22 09:52:00,161.475,161.51,161.455,161.505,844700003.0
2007-11-22 09:53:00,161.505,161.59,161.505,161.585,1053199996.0
2007-11-22 09:54:00,161.585,161.62,161.545,161.605,1172500001.0
2007-11-22 09:55:00,161.6,161.605,161.5,161.54,724799999.0
2007-11-22 09:56:00,161.535,161.545,161.48,161.505,812199998.0
2007-11-22 09:57:00,161.505,161.595,161.495,161.595,1421700012.0
2007-11-22 09:58:00,161.6,161.6,161.555,161.575,1685199999.0
2007-11-22 09:59:00,161.22,161.22,161.2,161.22,585299998.0
2007-11-22 10:00:00,161.57,161.585,161.555,161.56,585299998.0
2007-11-22 10:01:00,161.56,161.595,161.555,161.57,804200000.0
2007-11-22 10:02:00,161.57,161.57,161.505,161.505,742900000.0
2007-11-22 10:03:00,161.505,161.575,161.505,161.535,1046599997.0
2007-11-22 10:04:00,161.535,161.535,161.47,161.47,1436999984.0
2007-11-22 10:05:00,161.47,161.475,161.365,161.465,890899995.0
2007-11-22 10:06:00,161.465,161.465,161.415,161.435,1112000003.0
2007-11-22 10:07:00,161.435,161.445,161.415,161.42,1572800010.0
2007-11-22 10:08:00,161.42,161.515,161.42,161.515,1720000008.0
2007-11-22 10:09:00,161.515,161.53,161.475,161.485,1250799998.0
2007-11-22 10:10:00,161.485,161.51,161.46,161.5,1959899989.0
2007-11-22 10:11:00,161.505,161.555,161.505,161.54,2093600019.0
2007-11-22 10:12:00,161.54,161.595,161.54,161.595,1328700002.0
2007-11-22 10:13:00,161.595,161.675,161.585,161.655,626300000.0
2007-11-22 10:14:00,161.655,161.69,161.655,161.67,886400000.0
2007-11-22 10:15:00,161.67,161.67,161.605,161.645,883100004.0
2007-11-22 10:16:00,161.64,161.645,161.57,161.61,1791900005.0
2007-11-22 10:17:00,161.615,161.615,161.505,161.52,1109200001.0
2007-11-22 10:18:00,161.52,161.545,161.46,161.46,657600000.0
2007-11-22 10:19:00,161.46,161.47,161.43,161.44,780500000.0
2007-11-22 10:20:00,161.435,161.455,161.355,161.38,638099999.0
2007-11-22 10:21:00,161.39,161.405,161.275,161.335,1232399994.0
2007-11-22 10:22:00,161.335,161.37,161.3,161.35,1357199998.0
2007-11-22 10:23:00,161.35,161.405,161.35,161.385,1082700003.0
2007-11-22 10:24:00,161.385,161.4,161.355,161.375,935800000.0
2007-11-22 10:25:00,161.38,161.385,161.345,161.35,894400000.0
2007-11-22 10:26:00,161.345,161.365,161.34,161.35,1315099998.0
2007-11-22 10:27:00,161.35,161.36,161.32,161.325,1242099999.0
2007-11-22 10:28:00,161.33,161.345,161.32,161.335,1056100000.0
2007-11-22 10:29:00,161.335,161.385,161.33,161.375,625700000.0
2007-11-22 10:30:00,161.375,161.415,161.365,161.375,883400001.0
2007-11-22 10:31:00,161.375,161.38,161.34,161.36,1549500017.0
2007-11-22 10:32:00,161.355,161.37,161.35,161.355,1342799999.0
2007-11-22 10:33:00,161.355,161.37,161.315,161.32,1320000006.0
2007-11-22 10:34:00,161.32,161.32,161.27,161.29,1202699999.0
2007-11-22 10:35:00,161.285,161.345,161.285,161.345,1154900000.0
2007-11-22 10:36:00,161.345,161.435,161.345,161.41,1209600000.0
2007-11-22 10:37:00,161.415,161.415,161.38,161.385,1702000000.0
2007-11-22 10:38:00,161.385,161.415,161.38,161.395,1843300025.0
2007-11-22 10:39:00,161.4,161.4,161.335,161.365,1489899989.0
2007-11-22 10:40:00,161.365,161.385,161.355,161.37,1059600001.0
2007-11-22 10:41:00,161.36,161.375,161.33,161.345,1633800000.0
2007-11-22 10:42:00,161.345,161.345,161.32,161.345,616800000.0
2007-11-22 10:43:00,161.345,161.355,161.33,161.33,714700000.0
2007-11-22 10:44:00,161.33,161.345,161.25,161.255,837500001.0
2007-11-22 10:45:00,161.2,161.23,161.2,161.22,994699996.0
2007-11-22 10:46:00,161.195,161.21,161.095,161.125,994699996.0
2007-11-22 10:47:00,161.13,161.145,161.115,161.12,1651799999.0
2007-11-22 10:48:00,161.12,161.185,161.115,161.175,1831999997.0
2007-11-22 10:49:00,161.175,161.205,161.175,161.195,766800000.0
2007-11-22 10:50:00,161.195,161.235,161.185,161.23,1720799994.0
2007-11-22 10:51:00,161.24,161.265,161.185,161.19,1139000002.0
2007-11-22 10:52:00,161.19,161.22,161.145,161.165,1311100000.0
2007-11-22 10:53:00,161.165,161.185,161.145,161.18,1465800002.0
2007-11-22 10:54:00,161.17,161.18,161.14,161.17,1406199997.0
2007-11-22 10:55:00,161.2,161.29,161.185,161.27,1406199997.0
2007-11-22 10:56:00,161.275,161.275,161.215,161.25,1985699996.0
2007-11-22 10:57:00,161.16,161.17,161.15,161.16,1456500006.0
2007-11-22 10:58:00,161.15,161.15,161.14,161.15,1456500006.0
2007-11-22 10:59:00,161.16,161.17,161.15,161.17,1456500006.0
2007-11-22 11:00:00,161.18,161.18,161.17,161.17,1456500006.0
2007-11-22 11:01:00,161.22,161.25,161.215,161.23,1456500006.0
2007-11-22 11:02:00,161.23,161.25,161.225,161.23,1390099993.0
2007-11-22 11:03:00,161.23,161.25,161.225,161.225,786700000.0
2007-11-22 11:04:00,161.225,161.23,161.18,161.18,1921499996.0
2007-11-22 11:05:00,161.11,161.12,161.09,161.12,1638300004.0
2007-11-22 11:06:00,161.13,161.13,161.12,161.12,1638300004.0
2007-11-22 11:07:00,161.11,161.12,161.1,161.12,1638300004.0
2007-11-22 11:08:00,161.215,161.23,161.19,161.22,1638300004.0
2007-11-22 11:09:00,161.14,161.15,161.12,161.15,472800000.0
2007-11-22 11:10:00,161.23,161.235,161.215,161.235,472800000.0
2007-11-22 11:11:00,161.235,161.26,161.215,161.26,1218899999.0
2007-11-22 11:12:00,161.26,161.3,161.255,161.28,1202000000.0
2007-11-22 11:13:00,161.275,161.29,161.275,161.285,795200003.0
2007-11-22 11:14:00,161.285,161.305,161.27,161.305,734200000.0
2007-11-22 11:15:00,161.305,161.31,161.255,161.26,1608800019.0
2007-11-22 11:16:00,161.255,161.265,161.235,161.235,1312700005.0
2007-11-22 11:17:00,161.235,161.27,161.235,161.26,800099999.0
2007-11-22 11:18:00,161.26,161.275,161.26,161.27,705600000.0
2007-11-22 11:19:00,161.27,161.28,161.26,161.28,1006500000.0
2007-11-22 11:20:00,161.28,161.29,161.265,161.265,1435700014.0
2007-11-22 11:21:00,161.265,161.29,161.265,161.28,1757400009.0
2007-11-22 11:22:00,161.275,161.29,161.27,161.28,1200400000.0
2007-11-22 11:23:00,161.28,161.285,161.27,161.27,2023400018.0
2007-11-22 11:24:00,161.27,161.285,161.27,161.28,1565700040.0
2007-11-22 11:25:00,161.28,161.29,161.255,161.255,2073299973.0
2007-11-22 11:26:00,161.22,161.22,161.17,161.2,1944099997.0
2007-11-22 11:27:00,161.285,161.29,161.24,161.275,1944099997.0
2007-11-22 11:28:00,161.275,161.275,161.195,161.205,1135600000.0
2007-11-22 11:29:00,161.205,161.225,161.2,161.205,1323400000.0
2007-11-22 11:30:00,161.25,161.26,161.22,161.23,1448000002.0
2007-11-22 11:31:00,161.24,161.24,161.17,161.22,1448000002.0
2007-11-22 11:32:00,161.225,161.225,161.125,161.19,1448000002.0
2007-11-22 11:33:00,161.185,161.2,161.175,161.18,1950300039.0
2007-11-22 11:34:00,161.175,161.19,161.135,161.135,1643500015.0
2007-11-22 11:35:00,161.135,161.15,161.095,161.14,760800000.0
2007-11-22 11:36:00,161.14,161.19,161.13,161.17,1086300000.0
2007-11-22 11:37:00,161.17,161.195,161.165,161.165,1145599998.0
2007-11-22 11:38:00,161.165,161.19,161.165,161.19,1122600001.0
2007-11-22 11:39:00,161.19,161.22,161.18,161.22,1046900001.0
2007-11-22 11:40:00,161.22,161.24,161.19,161.225,824699999.0
2007-11-22 11:41:00,161.225,161.24,161.195,161.21,917900000.0
2007-11-22 11:42:00,161.21,161.225,161.195,161.205,1310000000.0
2007-11-22 11:43:00,161.205,161.215,161.2,161.21,903600000.0
2007-11-22 11:44:00,161.205,161.225,161.195,161.225,745600000.0
2007-11-22 11:45:00,161.225,161.24,161.205,161.235,763400000.0
2007-11-22 11:46:00,161.24,161.305,161.235,161.29,859899999.0
2007-11-22 11:47:00,161.29,161.31,161.265,161.28,754700000.0
2007-11-22 11:48:00,161.28,161.28,161.25,161.265,868900000.0
2007-11-22 11:49:00,161.265,161.28,161.255,161.26,982899999.0
2007-11-22 11:50:00,161.26,161.275,161.255,161.265,796000000.0
2007-11-22 11:51:00,161.265,161.285,161.255,161.27,670000000.0
2007-11-22 11:52:00,161.27,161.305,161.195,161.205,1068500005.0
2007-11-22 11:53:00,161.205,161.215,161.165,161.165,923100000.0
2007-11-22 11:54:00,161.175,161.2,161.155,161.175,1135100005.0
2007-11-22 11:55:00,161.175,161.18,161.17,161.175,747200000.0
2007-11-22 11:56:00,161.175,161.2,161.155,161.17,1271700000.0
2007-11-22 11:57:00,161.16,161.185,161.16,161.175,806999996.0
2007-11-22 11:58:00,161.15,161.15,161.14,161.15,1437099986.0
2007-11-22 11:59:00,161.155,161.175,161.15,161.175,1437099986.0
2007-11-22 12:00:00,161.175,161.19,161.175,161.18,1546800000.0
2007-11-22 12:01:00,161.15,161.15,161.13,161.14,1344400000.0
2007-11-22 12:02:00,161.15,161.17,161.14,161.16,1344400000.0
2007-11-22 12:03:00,161.145,161.155,161.095,161.105,1344400000.0
2007-11-22 12:04:00,161.105,161.12,161.09,161.11,1544000004.0
2007-11-22 12:05:00,161.105,161.14,161.1,161.135,1833100015.0
2007-11-22 12:06:00,161.14,161.14,161.13,161.13,1269800002.0
2007-11-22 12:07:00,161.13,161.13,161.105,161.13,1269800002.0
2007-11-22 12:08:00,161.13,161.13,161.115,161.13,1107200000.0
2007-11-22 12:09:00,161.13,161.15,161.13,161.15,1479900000.0
2007-11-22 12:10:00,161.175,161.18,161.155,161.16,1479900000.0
2007-11-22 12:11:00,161.16,161.165,161.15,161.16,926200000.0
2007-11-22 12:12:00,161.16,161.18,161.12,161.16,1462400000.0
2007-11-22 12:13:00,161.15,161.19,161.135,161.18,1617100000.0
2007-11-22 12:14:00,161.18,161.19,161.175,161.18,1077900000.0
2007-11-22 12:15:00,161.18,161.19,161.135,161.15,1453500001.0
2007-11-22 12:16:00,161.155,161.165,161.14,161.14,1980300004.0
2007-11-22 12:17:00,161.14,161.15,161.125,161.14,1454100003.0
2007-11-22 12:18:00,161.14,161.145,161.115,161.125,1944700000.0
2007-11-22 12:19:00,161.115,161.145,161.115,161.14,1139300000.0
2007-11-22 12:20:00,161.13,161.145,161.105,161.13,886999998.0
2007-11-22 12:21:00,161.13,161.155,161.115,161.155,1037000000.0
2007-11-22 12:22:00,161.155,161.165,161.145,161.155,642900001.0
2007-11-22 12:23:00,161.155,161.195,161.15,161.19,898500003.0
2007-11-22 12:24:00,161.19,161.24,161.18,161.24,919600000.0
2007-11-22 12:25:00,161.24,161.24,161.22,161.225,1019800000.0
2007-11-22 12:26:00,161.225,161.23,161.195,161.22,1405500000.0
2007-11-22 12:27:00,161.22,161.24,161.185,161.215,1240899999.0
2007-11-22 12:28:00,161.215,161.245,161.21,161.24,982700000.0
2007-11-22 12:29:00,161.24,161.29,161.24,161.255,908000000.0
2007-11-22 12:30:00,161.255,161.28,161.24,161.24,951300001.0
2007-11-22 12:31:00,161.245,161.26,161.185,161.24,751700000.0
2007-11-22 12:32:00,161.24,161.25,161.21,161.225,751300000.0
2007-11-22 12:33:00,161.23,161.24,161.23,161.24,953100000.0
2007-11-22 12:34:00,161.23,161.23,161.23,161.23,953100000.0
2007-11-22 12:35:00,161.215,161.24,161.2,161.23,953100000.0
2007-11-22 12:36:00,161.225,161.235,161.18,161.2,1393299995.0
2007-11-22 12:37:00,161.2,161.265,161.195,161.265,770000000.0
2007-11-22 12:38:00,161.265,161.29,161.255,161.29,855200000.0
2007-11-22 12:39:00,161.29,161.29,161.245,161.285,1072400004.0
2007-11-22 12:40:00,161.285,161.285,161.22,161.265,790400004.0
2007-11-22 12:41:00,161.265,161.265,161.24,161.24,1248399997.0
2007-11-22 12:42:00,161.24,161.275,161.24,161.26,1693400000.0
2007-11-22 12:43:00,161.26,161.265,161.235,161.245,1338900000.0
2007-11-22 12:44:00,161.245,161.265,161.235,161.255,1366100000.0
2007-11-22 12:45:00,161.17,161.17,161.16,161.16,1898400000.0
2007-11-22 12:46:00,161.26,161.265,161.235,161.235,1898400000.0
2007-11-22 12:47:00,161.235,161.235,161.215,161.22,1656199999.0
2007-11-22 12:48:00,161.225,161.225,161.215,161.225,592900000.0
2007-11-22 12:49:00,161.22,161.235,161.21,161.21,912299991.0
2007-11-22 12:50:00,161.21,161.215,161.185,161.19,1307899991.0
2007-11-22 12:51:00,161.19,161.215,161.17,161.175,1578300000.0
2007-11-22 12:52:00,161.175,161.245,161.175,161.22,925300000.0
2007-11-22 12:53:00,161.22,161.235,161.195,161.195,1262300000.0
2007-11-22 12:54:00,161.195,161.2,161.16,161.17,1947400009.0
2007-11-22 12:55:00,161.145,161.195,161.145,161.175,1591500004.0
2007-11-22 12:56:00,161.175,161.175,161.15,161.155,1184300000.0
2007-11-22 12:57:00,161.155,161.165,161.145,161.145,1020400000.0
2007-11-22 12:58:00,161.145,161.155,161.145,161.155,1516199999.0
2007-11-22 13:00:00,161.145,161.155,161.135,161.15,1220600000.0
2007-11-22 13:01:00,161.15,161.155,161.14,161.155,1229900000.0
2007-11-22 13:02:00,161.06,161.09,161.06,161.09,976800000.0
2007-11-22 13:03:00,161.155,161.165,161.145,161.15,976800000.0
2007-11-22 13:04:00,161.13,161.13,161.11,161.12,1924400001.0
2007-11-22 13:05:00,161.16,161.16,161.155,161.155,1924400001.0
2007-11-22 13:06:00,161.155,161.16,161.135,161.14,1443200000.0
2007-11-22 13:07:00,161.135,161.155,161.125,161.135,1579000005.0
2007-11-22 13:08:00,161.135,161.155,161.125,161.14,1743400015.0
2007-11-22 13:09:00,161.14,161.165,161.13,161.155,847400003.0
2007-11-22 13:11:00,161.155,161.185,161.15,161.175,2118099995.0
2007-11-22 13:12:00,161.175,161.175,161.155,161.165,840100000.0
2007-11-22 13:13:00,161.165,161.165,161.155,161.155,1327199977.0
2007-11-22 13:14:00,161.12,161.12,161.11,161.11,1476400000.0
2007-11-22 13:15:00,161.155,161.16,161.155,161.155,1476400000.0
2007-11-22 13:16:00,161.155,161.19,161.155,161.18,1313700000.0
2007-11-22 13:17:00,161.18,161.18,161.16,161.16,1122400000.0
2007-11-22 13:18:00,161.16,161.19,161.16,161.18,1800400001.0
2007-11-22 13:19:00,161.18,161.22,161.18,161.22,1362499999.0
2007-11-22 13:20:00,161.22,161.23,161.18,161.22,1243099999.0
2007-11-22 13:21:00,161.22,161.23,161.175,161.175,1431899998.0
2007-11-22 13:22:00,161.175,161.18,161.165,161.18,1004800000.0
2007-11-22 13:23:00,161.15,161.15,161.15,161.15,668900000.0
2007-11-22 13:24:00,161.16,161.17,161.15,161.17,668900000.0
2007-11-22 13:25:00,161.22,161.24,161.22,161.235,668900000.0
2007-11-22 13:26:00,161.14,161.14,161.13,161.14,1826200000.0
2007-11-22 13:27:00,161.13,161.14,161.12,161.14,1826200000.0
2007-11-22 13:28:00,161.13,161.13,161.13,161.13,1826200000.0
2007-11-22 13:29:00,161.14,161.14,161.14,161.14,1826200000.0
2007-11-22 13:30:00,161.15,161.16,161.14,161.16,1826200000.0
2007-11-22 13:31:00,161.26,161.265,161.255,161.26,1826200000.0
2007-11-22 13:32:00,161.22,161.25,161.21,161.22,1508200000.0
2007-11-22 13:33:00,161.24,161.255,161.225,161.25,1508200000.0
2007-11-22 13:34:00,161.245,161.255,161.245,161.25,941800000.0
2007-11-22 13:35:00,161.25,161.255,161.235,161.25,1485600004.0
2007-11-22 13:36:00,161.255,161.275,161.25,161.27,1856200005.0
2007-11-22 13:37:00,161.24,161.26,161.22,161.23,1067199999.0
2007-11-22 13:38:00,161.24,161.24,161.22,161.22,1067199999.0
2007-11-22 13:39:00,161.26,161.265,161.23,161.235,1067199999.0
2007-11-22 13:40:00,161.235,161.24,161.215,161.215,1186399998.0
2007-11-22 13:41:00,161.215,161.22,161.19,161.2,1722699995.0
2007-11-22 13:42:00,161.19,161.19,161.19,161.19,842400000.0
2007-11-22 13:43:00,161.185,161.185,161.165,161.18,842400000.0
2007-11-22 13:44:00,161.18,161.19,161.175,161.185,916000000.0
2007-11-22 13:45:00,161.185,161.19,161.175,161.19,685100000.0
2007-11-22 13:46:00,161.19,161.19,161.17,161.19,853800000.0
2007-11-22 13:47:00,161.19,161.225,161.185,161.225,2069700001.0
2007-11-22 13:48:00,161.225,161.235,161.195,161.195,727200000.0
2007-11-22 13:49:00,161.195,161.2,161.18,161.18,917600000.0
2007-11-22 13:50:00,161.18,161.18,161.16,161.18,924500000.0
2007-11-22 13:51:00,161.17,161.18,161.15,161.15,765500000.0
2007-11-22 13:52:00,161.15,161.15,161.145,161.15,1506700000.0
2007-11-22 13:53:00,161.15,161.17,161.15,161.16,907600000.0
2007-11-22 13:54:00,161.16,161.17,161.145,161.15,921399999.0
2007-11-22 13:55:00,161.15,161.165,161.145,161.15,576700000.0
2007-11-22 13:56:00,161.15,161.15,161.135,161.14,842699999.0
2007-11-22 13:57:00,161.17,161.17,161.14,161.14,1276599974.0
2007-11-22 13:58:00,161.13,161.15,161.13,161.14,1276599974.0
2007-11-22 13:59:00,161.135,161.14,161.125,161.13,1276599974.0
2007-11-22 14:00:00,161.13,161.135,161.095,161.11,738300000.0
2007-11-22 14:01:00,161.11,161.11,161.07,161.09,891700005.0
2007-11-22 14:02:00,161.09,161.1,161.07,161.1,1423400000.0
2007-11-22 14:03:00,161.25,161.26,161.22,161.24,877100006.0
2007-11-22 14:04:00,161.23,161.25,161.23,161.24,877100006.0
2007-11-22 14:05:00,161.12,161.15,161.12,161.135,877100006.0
2007-11-22 14:06:00,161.23,161.24,161.22,161.24,1599200000.0
2007-11-22 14:07:00,161.12,161.155,161.12,161.155,1599200000.0
2007-11-22 14:08:00,161.155,161.165,161.155,161.155,1392800000.0
2007-11-22 14:09:00,161.155,161.17,161.145,161.16,1743299999.0
2007-11-22 14:10:00,161.16,161.16,161.15,161.15,1024500000.0
2007-11-22 14:11:00,161.15,161.16,161.14,161.145,767500000.0
2007-11-22 14:12:00,161.24,161.24,161.23,161.24,1945600000.0
2007-11-22 14:13:00,161.14,161.145,161.135,161.135,1945600000.0
2007-11-22 14:14:00,161.23,161.23,161.18,161.18,2016900024.0
2007-11-22 14:15:00,161.125,161.15,161.115,161.14,2016900024.0
2007-11-22 14:16:00,161.14,161.15,161.135,161.145,1157500000.0
2007-11-22 14:17:00,161.18,161.19,161.18,161.19,908000000.0
2007-11-22 14:18:00,161.15,161.16,161.145,161.16,908000000.0
2007-11-22 14:19:00,161.16,161.16,161.145,161.16,858900000.0
2007-11-22 14:20:00,161.16,161.16,161.15,161.16,652000000.0
2007-11-22 14:21:00,161.16,161.16,161.12,161.15,1181200000.0
2007-11-22 14:22:00,161.15,161.16,161.125,161.15,874500000.0
2007-11-22 14:23:00,161.15,161.165,161.145,161.165,979500000.0
2007-11-22 14:24:00,161.165,161.18,161.16,161.175,768400000.0
2007-11-22 14:25:00,161.175,161.18,161.16,161.16,1516600000.0
2007-11-22 14:26:00,161.15,161.15,161.11,161.12,1710800000.0
2007-11-22 14:27:00,161.13,161.17,161.13,161.17,1710800000.0
2007-11-22 14:28:00,161.145,161.16,161.14,161.15,1710800000.0
2007-11-22 14:29:00,161.15,161.155,161.14,161.145,1323200000.0
2007-11-22 14:30:00,161.145,161.18,161.14,161.18,817600000.0
2007-11-22 14:31:00,161.14,161.14,161.13,161.13,1651399998.0
2007-11-22 14:32:00,161.185,161.255,161.185,161.235,1651399998.0
2007-11-22 14:33:00,161.235,161.305,161.215,161.3,1067300000.0
2007-11-22 14:34:00,161.3,161.315,161.285,161.295,1927700000.0
2007-11-22 14:35:00,161.29,161.295,161.215,161.22,774800000.0
2007-11-22 14:36:00,161.22,161.28,161.22,161.27,458600000.0
2007-11-22 14:37:00,161.265,161.275,161.235,161.25,786800000.0
2007-11-22 14:38:00,161.25,161.255,161.23,161.24,782800000.0
2007-11-22 14:39:00,161.24,161.24,161.205,161.205,1774500018.0
2007-11-22 14:40:00,161.205,161.215,161.195,161.195,1336400000.0
2007-11-22 14:41:00,161.195,161.195,161.185,161.185,1056000000.0
2007-11-22 14:42:00,161.2,161.205,161.2,161.205,180800000.0
2007-11-22 14:43:00,161.205,161.205,161.19,161.195,741700000.0
2007-11-22 14:44:00,161.195,161.195,161.175,161.19,782400000.0
2007-11-22 14:45:00,161.2,161.3,161.195,161.275,995899998.0
2007-11-22 14:46:00,161.275,161.275,161.255,161.26,1304900000.0
2007-11-22 14:47:00,161.26,161.265,161.24,161.24,1789100000.0
2007-11-22 14:48:00,161.24,161.27,161.24,161.25,1250300000.0
2007-11-22 14:49:00,161.25,161.255,161.24,161.25,1665100000.0
2007-11-22 14:50:00,161.25,161.265,161.245,161.25,1064800001.0
2007-11-22 14:51:00,161.25,161.25,161.235,161.25,923600000.0
2007-11-22 14:52:00,161.25,161.285,161.245,161.28,1279000000.0
2007-11-22 14:53:00,161.28,161.285,161.245,161.245,459300000.0
2007-11-22 14:54:00,161.245,161.245,161.215,161.225,491200000.0
2007-11-22 14:55:00,161.225,161.225,161.175,161.175,716800001.0
2007-11-22 14:56:00,161.18,161.215,161.18,161.18,1098600003.0
2007-11-22 14:57:00,161.18,161.185,161.145,161.145,1164100000.0
2007-11-22 14:58:00,161.145,161.16,161.135,161.155,971200000.0
2007-11-22 14:59:00,161.19,161.21,161.18,161.2,1663100000.0
2007-11-22 15:00:00,161.145,161.155,161.14,161.15,1663100000.0
2007-11-22 15:01:00,161.15,161.225,161.15,161.225,638400000.0
2007-11-22 15:02:00,161.225,161.255,161.205,161.255,1043600000.0
2007-11-22 15:03:00,161.255,161.265,161.225,161.24,1951699998.0
2007-11-22 15:04:00,161.24,161.265,161.225,161.235,1088499990.0
2007-11-22 15:05:00,161.235,161.26,161.23,161.235,1171500002.0
2007-11-22 15:06:00,161.23,161.245,161.23,161.245,959600000.0
2007-11-22 15:07:00,161.245,161.245,161.23,161.24,817600000.0
2007-11-22 15:08:00,161.24,161.24,161.225,161.235,893600000.0
2007-11-22 15:09:00,161.235,161.245,161.235,161.245,747200000.0
2007-11-22 15:10:00,161.245,161.245,161.24,161.245,320800000.0
2007-11-22 15:11:00,161.245,161.26,161.235,161.25,1185600000.0
2007-11-22 15:12:00,161.25,161.255,161.245,161.255,628300000.0
2007-11-22 15:13:00,161.255,161.26,161.23,161.235,782300000.0
2007-11-22 15:14:00,161.235,161.255,161.185,161.185,634200000.0
2007-11-22 15:15:00,161.185,161.2,161.17,161.2,798400000.0
2007-11-22 15:16:00,161.2,161.21,161.19,161.205,762500000.0
2007-11-22 15:17:00,161.21,161.21,161.19,161.195,1220100000.0
2007-11-22 15:18:00,161.2,161.215,161.185,161.19,932600000.0
2007-11-22 15:19:00,161.19,161.21,161.18,161.18,1000300000.0
2007-11-22 15:20:00,161.31,161.31,161.31,161.31,1587700000.0
2007-11-22 15:22:00,161.21,161.21,161.185,161.205,1587700000.0
2007-11-22 15:23:00,161.2,161.205,161.18,161.19,1780900003.0
2007-11-22 15:24:00,161.19,161.205,161.175,161.175,1417100002.0
2007-11-22 15:25:00,161.17,161.17,161.145,161.165,1500400000.0
2007-11-22 15:26:00,161.16,161.165,161.115,161.13,1693100019.0
2007-11-22 15:27:00,161.13,161.175,161.13,161.175,524800000.0
2007-11-22 15:28:00,161.175,161.175,161.145,161.16,934500000.0
2007-11-22 15:29:00,161.16,161.16,161.155,161.155,1645300000.0
2007-11-22 15:30:00,161.26,161.28,161.26,161.28,1085800007.0
2007-11-22 15:31:00,161.27,161.3,161.27,161.28,1085800007.0
2007-11-22 15:32:00,161.27,161.27,161.24,161.25,1085800007.0
2007-11-22 15:33:00,161.23,161.25,161.23,161.24,1085800007.0
2007-11-22 15:34:00,161.105,161.115,161.095,161.11,1085800007.0
2007-11-22 15:35:00,161.11,161.13,161.1,161.13,1582999986.0
2007-11-22 15:36:00,161.26,161.26,161.25,161.25,1382500000.0
2007-11-22 15:37:00,161.12,161.155,161.095,161.14,1382500000.0
2007-11-22 15:38:00,161.14,161.17,161.13,161.17,1305700000.0
2007-11-22 15:39:00,161.18,161.18,161.155,161.155,1290900000.0
2007-11-22 15:40:00,161.155,161.16,161.14,161.16,1039300000.0
2007-11-22 15:41:00,161.27,161.31,161.26,161.29,2131800036.0
2007-11-22 15:42:00,161.16,161.165,161.16,161.165,2131800036.0
2007-11-22 15:43:00,161.165,161.18,161.155,161.17,1571199998.0
2007-11-22 15:44:00,161.17,161.17,161.15,161.16,1187900000.0
2007-11-22 15:45:00,161.29,161.29,161.28,161.29,964900000.0
2007-11-22 15:46:00,161.165,161.165,161.155,161.165,964900000.0
2007-11-22 15:47:00,161.165,161.165,161.16,161.165,1177000000.0
2007-11-22 15:48:00,161.165,161.175,161.13,161.135,2031300002.0
2007-11-22 15:49:00,161.135,161.165,161.135,161.15,1561199966.0
2007-11-22 15:50:00,161.34,161.35,161.33,161.33,2115000023.0
2007-11-22 15:51:00,161.14,161.155,161.135,161.155,2115000023.0
2007-11-22 15:52:00,161.155,161.175,161.155,161.165,959500000.0
2007-11-22 15:53:00,161.33,161.33,161.32,161.32,1522899999.0
2007-11-22 15:54:00,161.16,161.175,161.155,161.175,1522899999.0
2007-11-22 15:55:00,161.28,161.28,161.27,161.27,504900000.0
2007-11-22 15:56:00,161.28,161.28,161.22,161.23,504900000.0
2007-11-22 15:57:00,161.185,161.235,161.185,161.235,504900000.0
2007-11-22 15:58:00,161.235,161.235,161.205,161.205,1153000000.0
2007-11-22 15:59:00,161.25,161.25,161.21,161.22,2080400033.0
2007-11-22 16:00:00,161.2,161.25,161.19,161.25,2080400033.0
2007-11-22 16:01:00,161.2,161.24,161.2,161.235,2080400033.0
2007-11-22 16:02:00,161.235,161.265,161.235,161.265,887400000.0
2007-11-22 16:03:00,161.265,161.285,161.23,161.28,1050200000.0
2007-11-22 16:04:00,161.28,161.325,161.275,161.305,830100002.0
2007-11-22 16:05:00,161.305,161.345,161.3,161.33,930200007.0
2007-11-22 16:06:00,161.33,161.35,161.315,161.325,939000002.0
2007-11-22 16:07:00,161.325,161.335,161.32,161.32,576000000.0
2007-11-22 16:08:00,161.32,161.35,161.31,161.35,875500000.0
2007-11-22 16:09:00,161.35,161.39,161.325,161.34,692700000.0
2007-11-22 16:10:00,161.34,161.37,161.32,161.36,606500000.0
2007-11-22 16:11:00,161.365,161.39,161.35,161.37,994900000.0
2007-11-22 16:12:00,161.365,161.375,161.335,161.35,762700000.0
2007-11-22 16:13:00,161.35,161.375,161.35,161.355,541800000.0
2007-11-22 16:14:00,161.355,161.375,161.35,161.35,847600000.0
2007-11-22 16:15:00,161.35,161.36,161.305,161.32,1143899984.0
2007-11-22 16:16:00,161.32,161.32,161.31,161.315,1077400000.0
2007-11-22 16:17:00,161.315,161.33,161.315,161.33,1171700000.0
2007-11-22 16:18:00,161.33,161.33,161.3,161.31,644600000.0
2007-11-22 16:19:00,161.16,161.16,161.1,161.11,341600000.0
2007-11-22 16:20:00,161.315,161.33,161.31,161.32,341600000.0
2007-11-22 16:21:00,161.11,161.12,161.1,161.11,947900000.0
2007-11-22 16:22:00,161.315,161.33,161.315,161.33,947900000.0
2007-11-22 16:23:00,161.33,161.33,161.315,161.325,340600000.0
2007-11-22 16:24:00,161.325,161.325,161.31,161.315,336400000.0
2007-11-22 16:25:00,161.315,161.32,161.285,161.29,602800000.0
2007-11-22 16:26:00,161.29,161.32,161.29,161.315,649100000.0
2007-11-22 16:27:00,161.315,161.32,161.29,161.315,741900000.0
2007-11-22 16:28:00,161.315,161.325,161.295,161.315,394600000.0
2007-11-22 16:29:00,161.31,161.315,161.275,161.28,2080700008.0
2007-11-22 16:30:00,161.28,161.29,161.275,161.28,586600000.0
2007-11-22 16:31:00,161.28,161.315,161.26,161.28,1432099997.0
2007-11-22 16:32:00,161.275,161.29,161.24,161.255,660900000.0
2007-11-22 16:33:00,161.255,161.26,161.235,161.25,346800000.0
2007-11-22 16:34:00,161.25,161.255,161.245,161.255,380400000.0
2007-11-22 16:35:00,161.255,161.265,161.245,161.25,369800000.0
2007-11-22 16:36:00,161.255,161.26,161.25,161.26,673300000.0
2007-11-22 16:37:00,161.26,161.27,161.25,161.26,1222699979.0
2007-11-22 16:38:00,161.255,161.28,161.25,161.255,1868299980.0
2007-11-22 16:39:00,161.265,161.29,161.255,161.29,1036100001.0
2007-11-22 16:40:00,161.29,161.3,161.265,161.275,436800000.0
2007-11-22 16:41:00,161.265,161.315,161.265,161.29,1279600001.0
2007-11-22 16:42:00,161.29,161.3,161.255,161.275,1823199997.0
2007-11-22 16:43:00,161.28,161.28,161.255,161.27,1695500000.0
2007-11-22 16:44:00,161.27,161.29,161.265,161.285,1822999967.0
2007-11-22 16:45:00,161.285,161.3,161.28,161.295,1646099999.0
2007-11-22 16:46:00,161.295,161.3,161.285,161.295,845999999.0
2007-11-22 16:47:00,161.29,161.305,161.285,161.295,1571700000.0
2007-11-22 16:48:00,161.295,161.33,161.28,161.32,1010199999.0
2007-11-22 16:49:00,161.32,161.345,161.315,161.335,793100000.0
2007-11-22 16:50:00,161.335,161.36,161.325,161.35,857200004.0
2007-11-22 16:51:00,161.35,161.35,161.31,161.32,1043099999.0
2007-11-22 16:52:00,161.32,161.33,161.315,161.325,563700000.0
2007-11-22 16:53:00,161.325,161.335,161.32,161.33,1016700000.0
2007-11-22 16:54:00,161.325,161.325,161.285,161.3,1018000000.0
2007-11-22 16:55:00,161.3,161.3,161.27,161.28,465100000.0
2007-11-22 16:56:00,161.28,161.28,161.235,161.24,695200000.0
2007-11-22 16:57:00,161.24,161.255,161.225,161.255,1054300017.0
2007-11-22 16:58:00,161.255,161.265,161.25,161.255,873300000.0
2007-11-22 16:59:00,161.255,161.255,161.2,161.2,1849400026.0
2007-11-22 17:00:00,161.205,161.25,161.195,161.235,676800000.0
2007-11-22 17:01:00,161.235,161.305,161.235,161.3,1717299998.0
2007-11-22 17:02:00,161.3,161.305,161.265,161.265,1248600000.0
2007-11-22 17:03:00,161.265,161.27,161.25,161.255,1045500008.0
2007-11-22 17:04:00,161.27,161.275,161.26,161.275,1346500000.0
2007-11-22 17:05:00,161.275,161.28,161.26,161.275,568500000.0
2007-11-22 17:06:00,161.28,161.315,161.26,161.275,1725600019.0
2007-11-22 17:07:00,161.275,161.28,161.255,161.26,1525600000.0
2007-11-22 17:08:00,161.26,161.28,161.24,161.255,1218300001.0
2007-11-22 17:09:00,161.25,161.275,161.25,161.26,1594700000.0
2007-11-22 17:10:00,161.265,161.275,161.235,161.245,978100000.0
2007-11-22 17:11:00,161.25,161.25,161.23,161.23,326300000.0
2007-11-22 17:12:00,161.12,161.13,161.07,161.07,1387000003.0
2007-11-22 17:13:00,161.08,161.08,161.07,161.08,1387000003.0
2007-11-22 17:14:00,161.195,161.2,161.17,161.17,1387000003.0
2007-11-22 17:15:00,161.17,161.21,161.16,161.2,1823300001.0
2007-11-22 17:16:00,161.07,161.1,161.07,161.09,2004999998.0
2007-11-22 17:17:00,161.22,161.24,161.205,161.225,2004999998.0
2007-11-22 17:18:00,161.225,161.23,161.17,161.17,1878899999.0
2007-11-22 17:19:00,161.165,161.17,161.125,161.125,1159700000.0
2007-11-22 17:20:00,161.16,161.18,161.14,161.16,805200000.0
2007-11-22 17:21:00,161.13,161.13,161.1,161.11,805200000.0
2007-11-22 17:22:00,161.11,161.115,161.095,161.115,1125699999.0
2007-11-22 17:23:00,161.115,161.15,161.095,161.135,439900001.0
2007-11-22 17:24:00,161.135,161.14,161.1,161.13,1264600001.0
2007-11-22 17:25:00,161.13,161.155,161.095,161.11,821600000.0
2007-11-22 17:26:00,161.12,161.14,161.105,161.135,1329799995.0
2007-11-22 17:27:00,161.135,161.14,161.115,161.12,1006699998.0
2007-11-22 17:28:00,161.12,161.16,161.12,161.145,667300000.0
2007-11-22 17:29:00,161.145,161.15,161.12,161.15,1293600000.0
2007-11-22 17:30:00,161.12,161.12,161.12,161.12,738800000.0
2007-11-22 17:31:00,161.145,161.145,161.12,161.125,738800000.0
2007-11-22 17:32:00,161.125,161.125,161.095,161.095,1609900002.0
2007-11-22 17:33:00,161.1,161.11,161.065,161.08,1939100000.0
2007-11-22 17:34:00,161.08,161.13,161.07,161.13,1882400001.0
2007-11-22 17:35:00,161.13,161.135,161.085,161.11,1718600010.0
2007-11-22 17:36:00,161.11,161.125,161.105,161.11,1048700000.0
2007-11-22 17:37:00,161.11,161.2,161.105,161.2,783200000.0
2007-11-22 17:38:00,161.2,161.22,161.195,161.215,930299998.0
2007-11-22 17:39:00,161.215,161.225,161.205,161.22,1424300000.0
2007-11-22 17:40:00,161.22,161.235,161.22,161.22,2056599999.0
2007-11-22 17:41:00,161.225,161.235,161.215,161.22,833500000.0
2007-11-22 17:42:00,161.12,161.17,161.12,161.17,811600000.0
2007-11-22 17:43:00,161.23,161.23,161.21,161.23,811600000.0
2007-11-22 17:44:00,161.225,161.23,161.225,161.23,528900000.0
2007-11-22 17:45:00,161.23,161.27,161.23,161.255,548100000.0
2007-11-22 17:46:00,161.255,161.255,161.21,161.23,1057300000.0
2007-11-22 17:47:00,161.23,161.24,161.21,161.24,1272499998.0
2007-11-22 17:48:00,161.235,161.255,161.21,161.225,1231200007.0
2007-11-22 17:49:00,161.225,161.245,161.205,161.215,1430000001.0
2007-11-22 17:50:00,161.215,161.225,161.205,161.215,627499996.0
2007-11-22 17:51:00,161.22,161.23,161.2,161.215,1743599999.0
2007-11-22 17:52:00,161.215,161.24,161.215,161.215,409400000.0
2007-11-22 17:53:00,161.23,161.25,161.215,161.245,807600001.0
2007-11-22 17:54:00,161.245,161.255,161.245,161.25,561500000.0
2007-11-22 17:55:00,161.11,161.12,161.05,161.06,1960500004.0
2007-11-22 17:56:00,161.05,161.06,161.04,161.06,1960500004.0
2007-11-22 17:57:00,161.24,161.24,161.205,161.21,1960500004.0
2007-11-22 17:58:00,161.06,161.06,161.05,161.06,1087900000.0
2007-11-22 17:59:00,161.07,161.1,161.07,161.1,1087900000.0
2007-11-22 18:00:00,161.08,161.08,161.06,161.08,1087900000.0
2007-11-22 18:01:00,161.07,161.1,161.07,161.09,1087900000.0
2007-11-22 18:02:00,161.08,161.1,161.08,161.09,1087900000.0
2007-11-22 18:03:00,161.1,161.12,161.08,161.09,1087900000.0
2007-11-22 18:04:00,161.1,161.16,161.09,161.16,1087900000.0
2007-11-22 18:05:00,161.15,161.15,161.13,161.13,1087900000.0
2007-11-22 18:06:00,161.12,161.12,161.11,161.11,1087900000.0
2007-11-22 18:07:00,161.13,161.13,161.13,161.13,1087900000.0
2007-11-22 18:08:00,161.12,161.2,161.12,161.18,1087900000.0
2007-11-22 18:09:00,161.08,161.095,161.065,161.09,1087900000.0
2007-11-22 18:10:00,161.16,161.17,161.16,161.16,1223100000.0
2007-11-22 18:11:00,161.17,161.17,161.15,161.16,1223100000.0
2007-11-22 18:12:00,161.17,161.17,161.16,161.16,1223100000.0
2007-11-22 18:13:00,161.17,161.18,161.16,161.17,1223100000.0
2007-11-22 18:14:00,161.08,161.085,161.065,161.075,1223100000.0
2007-11-22 18:15:00,161.15,161.16,161.14,161.15,2131200000.0
2007-11-22 18:16:00,161.14,161.14,161.12,161.12,2131200000.0
2007-11-22 18:17:00,161.11,161.12,161.1,161.11,2131200000.0
2007-11-22 18:18:00,161.12,161.15,161.12,161.13,2131200000.0
2007-11-22 18:19:00,161.14,161.14,161.12,161.12,2131200000.0
2007-11-22 18:20:00,161.11,161.12,161.09,161.09,2131200000.0
2007-11-22 18:21:00,161.12,161.16,161.12,161.16,2131200000.0
2007-11-22 18:22:00,161.15,161.16,161.13,161.145,2131200000.0
2007-11-22 18:23:00,161.12,161.13,161.1,161.13,1081100000.0
2007-11-22 18:24:00,161.17,161.205,161.165,161.175,1081100000.0
2007-11-22 18:25:00,161.175,161.205,161.155,161.165,785000001.0
2007-11-22 18:26:00,161.165,161.175,161.145,161.17,1111000018.0
2007-11-22 18:27:00,161.08,161.08,161.07,161.07,1178199999.0
2007-11-22 18:29:00,161.145,161.15,161.135,161.14,1178199999.0
2007-11-22 18:30:00,161.14,161.14,161.12,161.12,1097200000.0
2007-11-22 18:31:00,161.07,161.08,161.07,161.07,2011100004.0
2007-11-22 18:32:00,161.1,161.125,161.095,161.115,2011100004.0
2007-11-22 18:33:00,161.1,161.16,161.1,161.14,2086600001.0
2007-11-22 18:34:00,161.15,161.15,161.11,161.11,2086600001.0
2007-11-22 18:35:00,161.105,161.14,161.085,161.105,2086600001.0
2007-11-22 18:36:00,161.105,161.12,161.1,161.105,742400001.0
2007-11-22 18:37:00,161.105,161.105,161.095,161.105,752500000.0
2007-11-22 18:38:00,161.19,161.2,161.19,161.19,1416499999.0
2007-11-22 18:39:00,161.2,161.21,161.18,161.19,1416499999.0
2007-11-22 18:40:00,161.17,161.19,161.16,161.18,1416499999.0
2007-11-22 18:41:00,161.19,161.19,161.16,161.18,1416499999.0
2007-11-22 18:42:00,161.19,161.22,161.16,161.16,1416499999.0
2007-11-22 18:43:00,161.15,161.15,161.09,161.14,1416499999.0
2007-11-22 18:44:00,161.17,161.18,161.165,161.17,1416499999.0
2007-11-22 18:45:00,161.11,161.11,161.05,161.07,1379400000.0
2007-11-22 18:46:00,161.16,161.165,161.14,161.145,1379400000.0
2007-11-22 18:47:00,161.05,161.07,161.05,161.05,1874400000.0
2007-11-22 18:48:00,161.07,161.07,161.07,161.07,1874400000.0
2007-11-22 18:49:00,161.09,161.09,161.08,161.09,1874400000.0
2007-11-22 18:50:00,161.08,161.08,161.06,161.06,1874400000.0
2007-11-22 18:51:00,161.07,161.07,161.05,161.05,1874400000.0
2007-11-22 18:53:00,161.06,161.07,161.05,161.06,1874400000.0
2007-11-22 18:54:00,161.05,161.06,161.04,161.06,1874400000.0
2007-11-22 18:55:00,161.12,161.12,161.045,161.06,1874400000.0
2007-11-22 18:56:00,161.06,161.06,161.035,161.06,1674700000.0
2007-11-22 18:57:00,161.06,161.07,161.045,161.045,1055500001.0
2007-11-22 18:58:00,161.0,161.0,160.98,160.98,1856300000.0
2007-11-22 18:59:00,161.06,161.1,161.06,161.1,1856300000.0
2007-11-22 19:00:00,161.02,161.02,161.0,161.0,2037599998.0
2007-11-22 19:01:00,161.01,161.05,161.01,161.05,2037599998.0
2007-11-22 19:02:00,161.09,161.1,161.08,161.09,2037599998.0
2007-11-22 19:03:00,161.09,161.115,161.065,161.08,1188700005.0
2007-11-22 19:04:00,161.09,161.16,161.08,161.16,1436899999.0
2007-11-22 19:05:00,161.16,161.16,161.125,161.13,1565500002.0
2007-11-22 19:06:00,161.13,161.13,161.075,161.095,784500000.0
2007-11-22 19:07:00,161.15,161.19,161.15,161.19,2072999989.0
2007-11-22 19:08:00,161.18,161.18,161.16,161.16,2072999989.0
2007-11-22 19:09:00,161.14,161.15,161.14,161.15,2072999989.0
2007-11-22 19:10:00,161.14,161.14,161.14,161.14,2072999989.0
2007-11-22 19:12:00,161.155,161.165,161.15,161.15,2072999989.0
2007-11-22 19:13:00,161.14,161.14,161.14,161.14,1276600000.0
2007-11-22 19:15:00,161.15,161.16,161.15,161.16,1276600000.0
2007-11-22 19:16:00,161.17,161.18,161.17,161.18,1276600000.0
2007-11-22 19:17:00,161.19,161.19,161.18,161.19,1276600000.0
2007-11-22 19:18:00,161.18,161.18,161.14,161.14,1276600000.0
2007-11-22 19:19:00,161.13,161.14,161.13,161.14,1276600000.0
2007-11-22 19:20:00,161.13,161.13,161.11,161.11,1276600000.0
2007-11-22 19:21:00,161.09,161.09,161.09,161.09,1276600000.0
2007-11-22 19:22:00,161.08,161.12,161.01,161.09,1276600000.0
2007-11-22 19:23:00,161.06,161.06,161.02,161.02,1276600000.0
2007-11-22 19:24:00,161.01,161.02,160.98,160.98,1276600000.0
2007-11-22 19:25:00,160.99,160.99,160.97,160.99,1276600000.0
2007-11-22 19:26:00,161.0,161.0,160.98,160.98,1276600000.0
2007-11-22 19:27:00,160.99,161.01,160.99,160.99,1276600000.0
2007-11-22 19:28:00,161.07,161.07,161.065,161.065,1276600000.0
2007-11-22 19:29:00,160.99,160.99,160.99,160.99,1507600000.0
2007-11-22 19:30:00,161.065,161.08,161.06,161.075,1507600000.0
2007-11-22 19:31:00,161.01,161.01,161.0,161.0,1886100000.0
2007-11-22 19:32:00,161.065,161.12,161.055,161.09,1886100000.0
2007-11-22 19:33:00,160.98,161.01,160.98,161.0,1808599985.0
2007-11-22 19:34:00,161.135,161.155,161.095,161.11,1808599985.0
2007-11-22 19:35:00,161.0,161.0,160.99,160.99,1561200000.0
2007-11-22 19:36:00,161.165,161.185,161.145,161.175,1561200000.0
2007-11-22 19:37:00,161.175,161.19,161.165,161.185,1933900000.0
2007-11-22 19:38:00,161.03,161.03,161.01,161.01,1495200000.0
2007-11-22 19:39:00,161.03,161.04,161.03,161.04,1495200000.0
2007-11-22 19:40:00,161.18,161.18,161.13,161.155,1495200000.0
2007-11-22 19:41:00,161.16,161.175,161.15,161.155,1032900000.0
2007-11-22 19:42:00,161.155,161.215,161.155,161.165,1294100000.0
2007-11-22 19:43:00,161.165,161.165,161.08,161.14,605200002.0
2007-11-22 19:44:00,161.14,161.145,161.085,161.085,588200000.0
2007-11-22 19:45:00,161.06,161.08,161.05,161.05,1825500000.0
2007-11-22 19:46:00,161.06,161.06,161.06,161.06,1825500000.0
2007-11-22 19:49:00,161.04,161.075,161.04,161.06,1825500000.0
2007-11-22 19:51:00,161.06,161.06,161.06,161.06,1727400000.0
2007-11-22 19:52:00,161.07,161.1,161.07,161.1,1727400000.0
2007-11-22 19:54:00,161.11,161.11,161.1,161.1,1727400000.0
2007-11-22 19:55:00,161.055,161.055,161.025,161.025,1727400000.0
2007-11-22 19:57:00,161.02,161.025,160.99,160.99,415300000.0
2007-11-22 19:58:00,160.99,160.995,160.97,160.98,1158600000.0
2007-11-22 19:59:00,161.08,161.09,161.08,161.09,1937500005.0
2007-11-22 20:00:00,161.025,161.025,160.99,161.0,1937500005.0
2007-11-22 20:01:00,161.0,161.04,160.995,161.04,1542500000.0
2007-11-22 20:03:00,161.055,161.055,161.055,161.055,1217600000.0
2007-11-22 20:04:00,161.12,161.12,161.12,161.12,1994899967.0
2007-11-22 20:05:00,161.13,161.17,161.12,161.15,1994899967.0
2007-11-22 20:06:00,161.14,161.14,161.1,161.12,1994899967.0
2007-11-22 20:07:00,161.13,161.14,161.11,161.14,1994899967.0
2007-11-22 20:08:00,161.15,161.17,161.14,161.17,1994899967.0
2007-11-22 20:09:00,161.19,161.22,161.19,161.21,1994899967.0
2007-11-22 20:10:00,161.145,161.145,161.13,161.135,1994899967.0
2007-11-22 20:11:00,161.12,161.15,161.12,161.14,1883300000.0
2007-11-22 20:12:00,161.15,161.15,161.15,161.15,1883300000.0
2007-11-22 20:13:00,161.18,161.19,161.17,161.19,1883300000.0
2007-11-22 20:14:00,161.135,161.135,161.125,161.13,1883300000.0
2007-11-22 20:15:00,161.13,161.16,161.115,161.155,2029700000.0
2007-11-22 20:16:00,161.155,161.18,161.15,161.18,1816200023.0
2007-11-22 20:17:00,161.18,161.2,161.175,161.185,1423800000.0
2007-11-22 20:18:00,161.2,161.23,161.18,161.18,1369100000.0
2007-11-22 20:19:00,161.115,161.125,161.095,161.125,1369100000.0
2007-11-22 20:20:00,161.125,161.125,161.095,161.1,1982000000.0
2007-11-22 20:21:00,161.1,161.1,161.08,161.085,1639200000.0
2007-11-22 20:22:00,161.085,161.085,161.02,161.08,564500000.0
2007-11-22 20:23:00,161.08,161.08,161.015,161.02,612600000.0
2007-11-22 20:24:00,161.02,161.02,160.975,160.98,1176000000.0
2007-11-22 20:26:00,161.19,161.19,161.18,161.19,1574200003.0
2007-11-22 20:27:00,160.975,161.01,160.975,161.0,1574200003.0
2007-11-22 20:28:00,161.0,161.0,160.955,161.0,531200000.0
2007-11-22 20:29:00,161.0,161.0,160.975,160.985,471800000.0
2007-11-22 20:30:00,160.985,161.02,160.955,161.01,1225700010.0
2007-11-22 20:31:00,161.01,161.02,160.985,161.0,1122800000.0
2007-11-22 20:32:00,161.0,161.0,160.945,160.965,1047699998.0
2007-11-22 20:34:00,161.0,161.01,160.975,161.0,569500000.0
2007-11-22 20:35:00,161.0,161.0,160.98,160.99,514700000.0
2007-11-22 20:36:00,160.99,161.04,160.99,161.02,1144500000.0
2007-11-22 20:37:00,161.02,161.045,161.02,161.04,584000000.0
2007-11-22 20:38:00,161.04,161.04,161.025,161.025,376800000.0
2007-11-22 20:39:00,161.035,161.05,161.025,161.05,467300000.0
2007-11-22 20:40:00,161.02,161.05,161.015,161.025,672400000.0
2007-11-22 20:41:00,161.025,161.025,160.945,161.025,917600000.0
2007-11-22 20:42:00,161.015,161.04,161.015,161.03,1126000000.0
2007-11-22 20:43:00,161.03,161.05,160.945,161.05,644200000.0
2007-11-22 20:44:00,161.05,161.05,161.02,161.03,793200000.0
2007-11-22 20:45:00,161.04,161.075,161.03,161.05,587500000.0
2007-11-22 20:46:00,161.05,161.05,161.04,161.045,659900000.0
2007-11-22 20:47:00,161.045,161.05,160.94,161.05,803000000.0
2007-11-22 20:48:00,161.05,161.06,161.045,161.05,576600000.0
2007-11-22 20:49:00,161.05,161.06,161.04,161.05,645600000.0
2007-11-22 20:50:00,161.05,161.05,160.99,161.035,1145800000.0
2007-11-22 20:51:00,161.035,161.07,161.035,161.07,682000000.0
2007-11-22 20:52:00,161.07,161.095,161.06,161.075,1026900000.0
2007-11-22 20:53:00,161.075,161.08,161.06,161.065,1174800000.0
2007-11-22 20:54:00,161.065,161.09,161.065,161.075,1128700000.0
2007-11-22 20:55:00,161.17,161.18,161.17,161.18,1470500000.0
2007-11-22 20:56:00,161.17,161.19,161.17,161.19,1470500000.0
2007-11-22 20:57:00,161.075,161.09,161.07,161.08,1470500000.0
2007-11-22 20:58:00,161.18,161.18,161.17,161.18,1340400000.0
2007-11-22 20:59:00,161.08,161.11,161.07,161.075,1340400000.0
2007-11-22 21:00:00,161.08,161.09,161.075,161.08,608600000.0
2007-11-22 21:01:00,161.08,161.08,161.08,161.08,2078400000.0
2007-11-22 21:02:00,161.08,161.09,161.065,161.08,397300000.0
2007-11-22 21:03:00,161.08,161.09,161.055,161.09,777300000.0
2007-11-22 21:04:00,161.09,161.1,161.09,161.1,1679600000.0
2007-11-22 21:05:00,161.1,161.14,161.1,161.115,1791700000.0
2007-11-22 21:06:00,161.115,161.13,161.055,161.11,1225300000.0
2007-11-22 21:07:00,161.11,161.12,161.095,161.115,1452200000.0
2007-11-22 21:09:00,161.18,161.18,161.18,161.18,680300000.0
2007-11-22 21:10:00,161.155,161.155,161.12,161.14,680300000.0
2007-11-22 21:11:00,161.14,161.16,161.13,161.16,662800000.0
2007-11-22 21:12:00,161.16,161.16,161.13,161.145,821400000.0
2007-11-22 21:13:00,161.145,161.19,161.145,161.175,429600000.0
2007-11-22 21:14:00,161.175,161.2,161.125,161.19,1221300008.0
2007-11-22 21:15:00,161.2,161.2,161.19,161.2,598100000.0
2007-11-22 21:16:00,161.17,161.2,161.17,161.2,598100000.0
2007-11-22 21:17:00,161.22,161.22,161.18,161.19,598100000.0
2007-11-22 21:18:00,161.18,161.21,161.165,161.175,598100000.0
2007-11-22 21:19:00,161.17,161.21,161.17,161.2,1040500000.0
2007-11-22 21:20:00,161.21,161.21,161.165,161.17,627200000.0
2007-11-22 21:22:00,161.19,161.19,161.19,161.19,479400000.0
2007-11-22 21:23:00,161.18,161.21,161.18,161.185,479400000.0
2007-11-22 21:24:00,161.19,161.195,161.14,161.15,1092100000.0
2007-11-22 21:25:00,161.15,161.15,161.15,161.15,265200000.0
2007-11-22 21:26:00,161.18,161.18,161.17,161.17,1143600000.0
2007-11-22 21:27:00,161.175,161.185,161.15,161.185,1143600000.0
2007-11-22 21:28:00,161.17,161.2,161.135,161.18,1041299996.0
2007-11-22 21:29:00,161.18,161.19,161.175,161.175,489800000.0
2007-11-22 21:30:00,161.16,161.17,161.16,161.165,317300000.0
2007-11-22 21:31:00,161.165,161.17,161.14,161.14,1845500000.0
2007-11-22 21:32:00,161.165,161.195,161.14,161.195,1765400000.0
2007-11-22 21:33:00,161.18,161.195,161.17,161.17,896800000.0
2007-11-22 21:34:00,161.17,161.185,161.155,161.16,1738000000.0
2007-11-22 21:35:00,161.16,161.18,161.16,161.18,1120300000.0
2007-11-22 21:36:00,161.19,161.21,161.18,161.21,1120300000.0
2007-11-22 21:37:00,161.215,161.215,161.205,161.215,1120300000.0
2007-11-22 21:38:00,161.215,161.255,161.215,161.23,2017000000.0
2007-11-22 21:39:00,161.19,161.21,161.18,161.21,1283300000.0
2007-11-22 21:40:00,161.22,161.22,161.21,161.22,1283300000.0
2007-11-22 21:41:00,161.21,161.21,161.21,161.21,1283300000.0
2007-11-22 21:42:00,161.22,161.22,161.21,161.22,1426099961.0
2007-11-22 21:43:00,161.21,161.23,161.2,161.21,1426099961.0
2007-11-22 21:44:00,161.22,161.23,161.21,161.21,1426099961.0
2007-11-22 21:45:00,161.22,161.22,161.2,161.22,1426099961.0
2007-11-22 21:46:00,161.215,161.22,161.21,161.21,506100000.0
2007-11-22 21:47:00,161.21,161.215,161.205,161.21,825800000.0
2007-11-22 21:48:00,161.21,161.215,161.19,161.21,1056300011.0
2007-11-22 21:49:00,161.23,161.24,161.21,161.21,1586500000.0
2007-11-22 21:50:00,161.2,161.21,161.2,161.205,1586500000.0
2007-11-22 21:51:00,161.205,161.205,161.19,161.2,2059400028.0
2007-11-22 21:52:00,161.2,161.2,161.16,161.16,671000000.0
2007-11-22 21:53:00,161.21,161.23,161.2,161.21,1102400000.0
2007-11-22 21:54:00,161.22,161.24,161.22,161.24,1102400000.0
2007-11-22 21:55:00,161.25,161.27,161.23,161.23,1102400000.0
2007-11-22 21:56:00,161.24,161.24,161.2,161.2,1102400000.0
2007-11-22 21:57:00,161.23,161.23,161.21,161.21,1102400000.0
2007-11-22 21:58:00,161.17,161.19,161.17,161.185,1102400000.0
2007-11-22 21:59:00,161.185,161.185,161.15,161.16,1531200000.0
2007-11-22 22:00:00,161.22,161.25,161.22,161.24,1761200000.0
2007-11-22 22:01:00,161.22,161.24,161.22,161.24,1761200000.0
2007-11-22 22:02:00,161.17,161.17,161.17,161.17,1761200000.0
2007-11-22 22:03:00,161.26,161.26,161.23,161.23,785600000.0
2007-11-22 22:04:00,161.25,161.25,161.24,161.25,785600000.0
2007-11-22 22:06:00,161.27,161.27,161.25,161.25,785600000.0
2007-11-22 22:07:00,161.26,161.27,161.26,161.27,785600000.0
2007-11-22 22:08:00,161.26,161.27,161.26,161.27,785600000.0
2007-11-22 22:09:00,161.25,161.26,161.25,161.26,785600000.0
2007-11-22 22:10:00,161.28,161.28,161.26,161.26,785600000.0
2007-11-22 22:11:00,161.16,161.16,161.16,161.16,785600000.0
2007-11-22 22:12:00,161.16,161.17,161.16,161.17,1362099927.0
2007-11-22 22:13:00,161.27,161.28,161.27,161.28,1448600000.0
2007-11-22 22:15:00,161.15,161.18,161.14,161.18,1448600000.0
2007-11-22 22:16:00,161.18,161.18,161.15,161.17,1881400000.0
2007-11-22 22:17:00,161.17,161.2,161.15,161.16,1622000000.0
2007-11-22 22:18:00,161.23,161.23,161.21,161.21,2030899999.0
2007-11-22 22:19:00,161.23,161.23,161.22,161.22,2030899999.0
2007-11-22 22:20:00,161.21,161.21,161.21,161.21,2030899999.0
2007-11-22 22:21:00,161.22,161.22,161.21,161.21,2030899999.0
2007-11-22 22:22:00,161.23,161.23,161.19,161.22,2030899999.0
2007-11-22 22:23:00,161.23,161.23,161.23,161.23,2030899999.0
2007-11-22 22:24:00,161.25,161.25,161.23,161.24,2030899999.0
2007-11-22 22:25:00,161.23,161.23,161.2,161.23,2030899999.0
2007-11-22 22:26:00,161.16,161.18,161.155,161.17,2030899999.0
2007-11-22 22:27:00,161.17,161.18,161.17,161.17,860400000.0
2007-11-22 22:28:00,161.17,161.17,161.16,161.17,1999900000.0
2007-11-22 22:29:00,161.24,161.24,161.2,161.2,2075500068.0
2007-11-22 22:30:00,161.19,161.19,161.15,161.15,2075500068.0
2007-11-22 22:31:00,161.2,161.2,161.16,161.17,1570400000.0
2007-11-22 22:32:00,161.19,161.19,161.17,161.18,1570400000.0
2007-11-22 22:33:00,161.2,161.2,161.12,161.15,1570400000.0
2007-11-22 22:34:00,161.11,161.15,161.11,161.15,1570400000.0
2007-11-22 22:35:00,161.16,161.18,161.16,161.17,1570400000.0
2007-11-22 22:36:00,161.17,161.18,161.12,161.16,1570400000.0
2007-11-22 22:37:00,161.16,161.17,161.16,161.16,1291600000.0
2007-11-22 22:38:00,161.16,161.16,161.15,161.15,644400000.0
2007-11-22 22:39:00,161.15,161.2,161.15,161.2,969300019.0
2007-11-22 22:40:00,161.04,161.09,161.0,161.04,2076500000.0
2007-11-22 22:41:00,161.06,161.09,161.03,161.06,2076500000.0
2007-11-22 22:42:00,161.05,161.06,161.01,161.03,2076500000.0
2007-11-22 22:43:00,161.2,161.2,161.15,161.2,2076500000.0
2007-11-22 22:44:00,161.2,161.2,161.19,161.2,1748700000.0
2007-11-22 22:45:00,161.05,161.06,161.05,161.06,1282500000.0
2007-11-22 22:46:00,161.05,161.05,161.01,161.02,1282500000.0
2007-11-22 22:47:00,161.04,161.06,161.01,161.03,1282500000.0
2007-11-22 22:48:00,161.18,161.24,161.18,161.21,1282500000.0
2007-11-22 22:49:00,161.05,161.12,161.01,161.03,2016000000.0
2007-11-22 22:50:00,161.19,161.2,161.19,161.2,2016000000.0
2007-11-22 22:51:00,161.01,161.03,160.94,160.97,1202900033.0
2007-11-22 22:52:00,160.98,160.99,160.93,160.93,1202900033.0
2007-11-22 22:53:00,160.92,161.01,160.9,160.98,1202900033.0
2007-11-22 22:54:00,160.99,161.01,160.94,161.0,1202900033.0
2007-11-22 22:55:00,160.98,161.02,160.96,161.02,1202900033.0
2007-11-22 22:56:00,161.22,161.23,161.21,161.21,1202900033.0
2007-11-22 22:57:00,160.98,161.01,160.98,160.99,1939800000.0
2007-11-22 22:58:00,161.0,161.01,160.99,161.01,1939800000.0
2007-11-22 22:59:00,161.2,161.22,161.19,161.2,1939800000.0
2007-11-22 23:00:00,161.2,161.22,161.2,161.22,1971500000.0
2007-11-22 23:01:00,161.21,161.21,161.21,161.21,436800000.0
2007-11-22 23:02:00,161.21,161.23,161.21,161.23,1595200000.0
2007-11-22 23:03:00,161.23,161.24,161.21,161.24,1145900000.0
2007-11-22 23:04:00,161.24,161.26,161.23,161.26,1461600000.0
2007-11-22 23:05:00,161.0,161.0,160.99,161.0,962600000.0
2007-11-22 23:06:00,161.01,161.03,161.0,161.02,962600000.0
2007-11-22 23:07:00,161.01,161.02,160.9,160.91,962600000.0
2007-11-22 23:08:00,160.92,160.92,160.91,160.92,962600000.0
2007-11-22 23:09:00,160.9,160.93,160.89,160.9,962600000.0
2007-11-22 23:10:00,161.25,161.26,161.24,161.24,962600000.0
2007-11-22 23:11:00,161.25,161.26,161.24,161.24,694899981.0
2007-11-22 23:12:00,161.24,161.27,161.24,161.27,575600000.0
2007-11-22 23:13:00,161.27,161.27,161.23,161.27,932200000.0
2007-11-22 23:14:00,161.27,161.27,161.25,161.26,530600000.0
2007-11-22 23:15:00,161.03,161.04,161.0,161.02,2111099997.0
2007-11-22 23:16:00,161.04,161.08,161.04,161.07,2111099997.0
2007-11-22 23:17:00,161.06,161.12,161.06,161.1,2111099997.0
2007-11-22 23:18:00,161.2,161.23,161.19,161.21,2111099997.0
2007-11-22 23:19:00,161.11,161.15,161.08,161.1,1050400000.0
2007-11-22 23:20:00,161.08,161.08,161.06,161.07,1050400000.0
2007-11-22 23:21:00,161.08,161.11,161.06,161.11,1050400000.0
2007-11-22 23:22:00,161.12,161.12,161.08,161.09,1050400000.0
2007-11-22 23:23:00,161.22,161.22,161.22,161.22,1050400000.0
2007-11-22 23:24:00,161.08,161.09,161.06,161.06,1492500000.0
2007-11-22 23:25:00,161.08,161.08,161.05,161.05,1492500000.0
2007-11-22 23:26:00,161.06,161.11,161.05,161.09,1492500000.0
2007-11-22 23:27:00,161.11,161.11,161.09,161.09,1492500000.0
2007-11-22 23:28:00,161.22,161.24,161.17,161.24,1492500000.0
2007-11-22 23:29:00,161.24,161.24,161.16,161.16,896100000.0
2007-11-22 23:30:00,161.09,161.11,161.09,161.11,316000000.0
2007-11-22 23:31:00,161.16,161.16,161.13,161.14,316000000.0
2007-11-22 23:32:00,161.12,161.12,161.12,161.12,1929100000.0
2007-11-22 23:33:00,161.09,161.12,161.09,161.12,1929100000.0
2007-11-22 23:34:00,161.17,161.17,161.16,161.16,1929100000.0
2007-11-22 23:35:00,161.16,161.16,161.12,161.13,840800000.0
2007-11-22 23:36:00,161.17,161.18,161.16,161.17,840800000.0
2007-11-22 23:37:00,161.15,161.16,161.15,161.15,1670300000.0
2007-11-22 23:38:00,161.02,161.13,160.94,161.12,1670300000.0
2007-11-22 23:39:00,161.11,161.12,161.11,161.12,419400000.0
2007-11-22 23:40:00,161.11,161.11,161.02,161.02,629600000.0
2007-11-22 23:41:00,161.02,161.1,160.95,161.05,603700000.0
2007-11-22 23:42:00,161.05,161.06,161.03,161.05,578100000.0
2007-11-22 23:43:00,161.05,161.06,160.97,160.97,213200000.0
2007-11-22 23:44:00,161.14,161.14,161.14,161.14,583600000.0
2007-11-22 23:45:00,161.02,161.08,161.02,161.08,583600000.0
2007-11-22 23:46:00,161.08,161.08,160.99,161.03,1421600024.0
2007-11-22 23:47:00,161.02,161.03,161.0,161.01,1138700000.0
2007-11-22 23:48:00,161.02,161.04,161.0,161.04,1868300000.0
2007-11-22 23:49:00,161.04,161.05,161.03,161.05,580000000.0
2007-11-22 23:50:00,161.05,161.05,160.99,161.02,504300000.0
2007-11-22 23:51:00,161.02,161.02,160.95,160.98,864200000.0
2007-11-22 23:52:00,160.98,160.98,160.96,160.97,579600000.0
2007-11-22 23:53:00,160.97,161.03,160.97,161.03,504000000.0
2007-11-22 23:54:00,161.03,161.03,161.01,161.01,543600000.0
2007-11-22 23:55:00,161.02,161.04,160.94,161.03,450700000.0
2007-11-22 23:56:00,161.03,161.04,160.97,161.02,533700000.0
2007-11-22 23:57:00,161.02,161.03,161.01,161.02,598500000.0
2007-11-22 23:58:00,161.02,161.03,160.96,161.03,409200000.0
2007-11-22 23:59:00,161.03,161.03,160.95,161.0,725800000.0
2007-11-23 00:00:00,161.0,161.04,160.99,161.01,1508700000.0
2007-11-23 00:01:00,161.01,161.04,161.0,161.0,2103900000.0
2007-11-23 00:02:00,161.13,161.14,161.12,161.14,1008000000.0
2007-11-23 00:03:00,161.04,161.04,161.0,161.0,1008000000.0
2007-11-23 00:04:00,161.13,161.14,161.12,161.14,1669800000.0
2007-11-23 00:05:00,161.01,161.02,161.01,161.02,1669800000.0
2007-11-23 00:06:00,161.02,161.03,161.01,161.02,1527100000.0
2007-11-23 00:07:00,161.02,161.02,160.9,160.96,1294500000.0
2007-11-23 00:08:00,160.96,160.96,160.88,160.9,1570600000.0
2007-11-23 00:09:00,160.9,160.96,160.89,160.93,1769700000.0
2007-11-23 00:10:00,160.93,160.95,160.92,160.95,1482200000.0
2007-11-23 00:11:00,160.95,160.96,160.94,160.94,1445600000.0
2007-11-23 00:12:00,161.13,161.14,161.12,161.12,1506800000.0
2007-11-23 00:13:00,160.98,161.02,160.94,161.02,1506800000.0
2007-11-23 00:14:00,160.99,161.07,160.97,161.02,1504500000.0
2007-11-23 00:15:00,161.13,161.13,161.12,161.13,391400000.0
2007-11-23 00:16:00,161.14,161.15,161.14,161.15,391400000.0
2007-11-23 00:18:00,161.16,161.16,161.15,161.15,391400000.0
2007-11-23 00:19:00,161.16,161.18,161.16,161.18,391400000.0
2007-11-23 00:20:00,161.09,161.09,161.07,161.09,391400000.0
2007-11-23 00:21:00,161.09,161.09,161.07,161.09,1242100000.0
2007-11-23 00:22:00,161.09,161.09,161.09,161.09,948100000.0
2007-11-23 00:23:00,161.09,161.09,161.09,161.09,596400000.0
2007-11-23 00:24:00,161.09,161.09,161.03,161.04,1889000000.0
2007-11-23 00:25:00,161.14,161.15,161.12,161.12,454100000.0
2007-11-23 00:26:00,161.05,161.09,161.05,161.09,454100000.0
2007-11-23 00:27:00,161.09,161.09,161.06,161.09,1722100000.0
2007-11-23 00:28:00,161.09,161.09,161.06,161.06,706400000.0
2007-11-23 00:29:00,161.06,161.13,161.06,161.09,355900000.0
2007-11-23 00:30:00,161.17,161.17,161.13,161.13,657300000.0
2007-11-23 00:31:00,161.12,161.12,161.11,161.11,657300000.0
2007-11-23 00:32:00,161.12,161.12,161.11,161.12,657300000.0
2007-11-23 00:33:00,161.09,161.09,161.06,161.07,657300000.0
2007-11-23 00:34:00,161.11,161.11,161.08,161.08,1981900000.0
2007-11-23 00:35:00,161.11,161.11,161.045,161.08,1981900000.0
2007-11-23 00:36:00,161.08,161.13,161.03,161.13,1588600000.0
2007-11-23 00:37:00,161.1,161.1,161.06,161.08,1626800000.0
2007-11-23 00:38:00,161.09,161.09,161.08,161.09,1626800000.0
2007-11-23 00:39:00,161.11,161.11,161.09,161.1,1626800000.0
2007-11-23 00:40:00,161.09,161.12,161.09,161.11,1626800000.0
2007-11-23 00:41:00,161.1,161.11,161.09,161.1,1626800000.0
2007-11-23 00:42:00,161.09,161.12,161.09,161.12,1626800000.0
2007-11-23 00:43:00,161.11,161.11,161.11,161.11,1626800000.0
2007-11-23 00:44:00,161.13,161.14,161.08,161.08,1626800000.0
2007-11-23 00:46:00,161.09,161.1,161.09,161.09,1626800000.0
2007-11-23 00:47:00,161.1,161.11,161.09,161.11,1627300000.0
2007-11-23 00:48:00,161.09,161.1,161.08,161.08,1627300000.0
2007-11-23 00:49:00,161.13,161.13,161.09,161.12,1627300000.0
2007-11-23 00:50:00,161.12,161.12,161.1,161.11,1424800000.0
2007-11-23 00:51:00,161.13,161.13,161.11,161.11,1949400000.0
2007-11-23 00:52:00,161.13,161.13,161.13,161.13,1949400000.0
2007-11-23 00:53:00,161.1,161.11,161.1,161.11,203200000.0
2007-11-23 00:54:00,161.1,161.13,161.1,161.12,203200000.0
2007-11-23 00:55:00,161.14,161.15,161.14,161.14,203200000.0
2007-11-23 00:56:00,161.13,161.13,161.13,161.13,203200000.0
2007-11-23 00:57:00,161.13,161.13,161.12,161.12,662500000.0
2007-11-23 00:58:00,161.12,161.13,161.115,161.13,2078200000.0
2007-11-23 00:59:00,161.13,161.13,161.13,161.13,613600000.0
2007-11-23 01:00:00,161.15,161.15,161.12,161.12,1994000000.0
2007-11-23 01:01:00,161.125,161.145,161.125,161.14,1994000000.0
2007-11-23 01:02:00,161.13,161.14,161.13,161.13,1861700034.0
2007-11-23 01:03:00,161.14,161.14,161.14,161.14,1861700034.0
2007-11-23 01:04:00,161.13,161.13,161.13,161.13,1861700034.0
2007-11-23 01:05:00,161.15,161.15,161.14,161.14,1861700034.0
2007-11-23 01:06:00,161.15,161.16,161.14,161.16,1861700034.0
2007-11-23 01:07:00,161.17,161.17,161.16,161.16,1383100000.0
2007-11-23 01:08:00,161.14,161.14,161.12,161.125,1383100000.0
2007-11-23 01:09:00,161.17,161.19,161.14,161.15,1526700000.0
2007-11-23 01:10:00,161.16,161.16,161.14,161.15,1526700000.0
2007-11-23 01:12:00,161.12,161.13,161.12,161.12,1526700000.0
2007-11-23 01:13:00,161.12,161.14,161.12,161.12,1107400000.0
2007-11-23 01:14:00,161.15,161.15,161.12,161.13,1107400000.0
2007-11-23 01:15:00,161.12,161.12,161.12,161.12,1107400000.0
2007-11-23 01:16:00,161.13,161.13,161.1,161.13,1107400000.0
2007-11-23 01:17:00,161.11,161.12,161.11,161.11,1107400000.0
2007-11-23 01:18:00,161.12,161.12,161.11,161.11,1107400000.0
2007-11-23 01:19:00,161.14,161.14,161.14,161.14,1107400000.0
2007-11-23 01:20:00,161.13,161.16,161.12,161.16,1337100000.0
2007-11-23 01:21:00,161.15,161.16,161.14,161.15,1337100000.0
2007-11-23 01:22:00,161.15,161.16,161.13,161.13,1285200000.0
2007-11-23 01:23:00,161.13,161.16,161.13,161.14,1726200000.0
2007-11-23 01:24:00,161.14,161.15,161.12,161.12,1606800000.0
2007-11-23 01:25:00,161.12,161.13,161.1,161.1,922000000.0
2007-11-23 01:26:00,161.1,161.12,161.09,161.12,1320099994.0
2007-11-23 01:27:00,161.2,161.2,161.18,161.2,1841400000.0
2007-11-23 01:28:00,161.19,161.2,161.18,161.2,1841400000.0
2007-11-23 01:29:00,161.19,161.19,161.18,161.19,1841400000.0
2007-11-23 01:30:00,161.18,161.2,161.18,161.2,1841400000.0
2007-11-23 01:31:00,161.115,161.115,161.09,161.1,1841400000.0
2007-11-23 01:32:00,161.21,161.23,161.2,161.22,1640299999.0
2007-11-23 01:33:00,161.23,161.26,161.23,161.26,1640299999.0
2007-11-23 01:34:00,161.11,161.11,161.055,161.08,1640299999.0
2007-11-23 01:35:00,161.08,161.09,161.07,161.09,1987100011.0
2007-11-23 01:36:00,161.27,161.28,161.27,161.28,1553500000.0
2007-11-23 01:37:00,161.26,161.27,161.26,161.27,1553500000.0
2007-11-23 01:38:00,161.26,161.27,161.26,161.27,1553500000.0
2007-11-23 01:40:00,161.26,161.26,161.26,161.26,1553500000.0
2007-11-23 01:41:00,161.27,161.27,161.26,161.27,1553500000.0
2007-11-23 01:42:00,161.29,161.29,161.28,161.28,1553500000.0
2007-11-23 01:43:00,161.26,161.26,161.26,161.26,1553500000.0
2007-11-23 01:44:00,161.27,161.27,161.26,161.26,1553500000.0
2007-11-23 01:45:00,161.07,161.14,161.05,161.09,1553500000.0
2007-11-23 01:46:00,161.09,161.11,161.07,161.08,1680400000.0
2007-11-23 01:47:00,161.08,161.115,161.08,161.115,971000000.0
2007-11-23 01:48:00,161.115,161.115,161.09,161.09,1437500000.0
2007-11-23 01:49:00,161.09,161.11,161.09,161.1,1845200000.0
2007-11-23 01:50:00,161.3,161.32,161.3,161.31,1158899966.0
2007-11-23 01:51:00,161.3,161.3,161.29,161.3,1158899966.0
2007-11-23 01:52:00,161.11,161.12,161.1,161.11,1158899966.0
2007-11-23 01:53:00,161.11,161.12,161.1,161.11,542400006.0
2007-11-23 01:54:00,161.11,161.11,161.1,161.11,1809000000.0
2007-11-23 01:55:00,161.32,161.32,161.3,161.3,895100000.0
2007-11-23 01:56:00,161.31,161.31,161.29,161.29,895100000.0
2007-11-23 01:57:00,161.3,161.3,161.28,161.3,895100000.0
2007-11-23 01:58:00,161.29,161.3,161.29,161.29,895100000.0
2007-11-23 01:59:00,161.31,161.31,161.29,161.29,895100000.0
2007-11-23 02:00:00,161.3,161.3,161.28,161.3,895100000.0
2007-11-23 02:01:00,161.11,161.155,161.11,161.15,895100000.0
2007-11-23 02:02:00,161.15,161.15,161.12,161.135,1678599998.0
2007-11-23 02:03:00,161.135,161.135,161.13,161.13,601299999.0
2007-11-23 02:04:00,161.13,161.14,161.11,161.135,1714400000.0
2007-11-23 02:05:00,161.21,161.27,161.21,161.27,872900000.0
2007-11-23 02:06:00,161.13,161.17,161.13,161.16,872900000.0
2007-11-23 02:07:00,161.16,161.17,161.15,161.16,1226200000.0
2007-11-23 02:08:00,161.16,161.17,161.14,161.17,1340099970.0
2007-11-23 02:09:00,161.17,161.19,161.15,161.15,1034600000.0
2007-11-23 02:10:00,161.15,161.16,161.12,161.14,1364300000.0
2007-11-23 02:11:00,161.21,161.24,161.21,161.21,1858500000.0
2007-11-23 02:12:00,161.15,161.15,161.11,161.13,1858500000.0
2007-11-23 02:13:00,161.13,161.15,161.11,161.12,1576600000.0
2007-11-23 02:14:00,161.26,161.27,161.23,161.23,1835700000.0
2007-11-23 02:15:00,161.12,161.12,161.09,161.1,1835700000.0
2007-11-23 02:16:00,161.22,161.23,161.21,161.23,1638600014.0
2007-11-23 02:17:00,161.21,161.24,161.21,161.22,1638600014.0
2007-11-23 02:18:00,161.24,161.27,161.23,161.27,1638600014.0
2007-11-23 02:19:00,161.28,161.32,161.28,161.32,1638600014.0
2007-11-23 02:20:00,161.33,161.61,161.31,161.55,1638600014.0
2007-11-23 02:21:00,161.15,161.15,161.13,161.13,1638600014.0
2007-11-23 02:22:00,161.48,161.48,161.39,161.42,1855200029.0
2007-11-23 02:23:00,161.41,161.43,161.38,161.43,1855200029.0
2007-11-23 02:24:00,161.15,161.17,161.14,161.17,1855200029.0
2007-11-23 02:25:00,161.17,161.21,161.16,161.17,932199997.0
2007-11-23 02:26:00,161.17,161.18,161.17,161.175,1696600000.0
2007-11-23 02:27:00,161.175,161.21,161.17,161.2,1509100005.0
2007-11-23 02:28:00,161.46,161.47,161.45,161.46,1078300000.0
2007-11-23 02:29:00,161.2,161.2,161.18,161.2,1078300000.0
2007-11-23 02:30:00,161.2,161.2,161.18,161.2,919500000.0
2007-11-23 02:31:00,161.58,161.58,161.46,161.46,1281300018.0
2007-11-23 02:32:00,161.47,161.53,161.44,161.53,1281300018.0
2007-11-23 02:33:00,161.52,161.53,161.43,161.44,1281300018.0
2007-11-23 02:34:00,161.265,161.28,161.26,161.26,1281300018.0
2007-11-23 02:35:00,161.45,161.57,161.44,161.53,1666100000.0
2007-11-23 02:36:00,161.27,161.28,161.265,161.28,1666100000.0
2007-11-23 02:37:00,161.5,161.54,161.49,161.52,1073100004.0
2007-11-23 02:38:00,161.51,161.54,161.47,161.53,1073100004.0
2007-11-23 02:39:00,161.27,161.28,161.27,161.27,1073100004.0
2007-11-23 02:40:00,161.27,161.28,161.265,161.265,1084799993.0
2007-11-23 02:41:00,161.56,161.63,161.55,161.63,1212600000.0
2007-11-23 02:42:00,161.28,161.28,161.27,161.27,1212600000.0
2007-11-23 02:43:00,161.27,161.28,161.26,161.265,1624400000.0
2007-11-23 02:44:00,161.55,161.56,161.51,161.52,2081600004.0
2007-11-23 02:45:00,161.51,161.52,161.47,161.49,2081600004.0
2007-11-23 02:46:00,161.48,161.49,161.38,161.38,2081600004.0
2007-11-23 02:47:00,161.36,161.37,161.28,161.28,2081600004.0
2007-11-23 02:48:00,161.26,161.31,161.26,161.31,2081600004.0
2007-11-23 02:49:00,161.29,161.3,161.23,161.23,2081600004.0
2007-11-23 02:50:00,161.3,161.325,161.3,161.32,2081600004.0
2007-11-23 02:51:00,161.26,161.32,161.23,161.3,2129100036.0
2007-11-23 02:52:00,161.32,161.32,161.27,161.29,2129100036.0
2007-11-23 02:53:00,161.31,161.31,161.22,161.29,2129100036.0
2007-11-23 02:54:00,161.31,161.33,161.305,161.32,2129100036.0
2007-11-23 02:55:00,161.32,161.32,161.305,161.31,775200000.0
2007-11-23 02:56:00,161.27,161.28,161.23,161.24,1297400008.0
2007-11-23 02:57:00,161.25,161.26,161.22,161.22,1297400008.0
2007-11-23 02:58:00,161.285,161.29,161.28,161.29,1297400008.0
2007-11-23 02:59:00,161.16,161.21,161.16,161.18,2023300008.0
2007-11-23 03:00:00,161.19,161.25,161.16,161.21,2023300008.0
2007-11-23 03:01:00,161.22,161.26,161.21,161.25,2023300008.0
2007-11-23 03:02:00,161.32,161.35,161.22,161.25,2023300008.0
2007-11-23 03:03:00,161.22,161.26,161.21,161.24,841600000.0
2007-11-23 03:04:00,161.25,161.27,161.2,161.2,841600000.0
2007-11-23 03:05:00,161.31,161.31,161.24,161.26,1175399998.0
2007-11-23 03:06:00,161.25,161.27,161.21,161.22,1175399998.0
2007-11-23 03:07:00,161.23,161.24,161.17,161.195,1175399998.0
2007-11-23 03:08:00,161.24,161.24,161.22,161.23,937600000.0
2007-11-23 03:09:00,161.24,161.25,161.21,161.25,937600000.0
2007-11-23 03:10:00,161.26,161.28,161.22,161.23,937600000.0
2007-11-23 03:11:00,161.21,161.28,161.21,161.27,937600000.0
2007-11-23 03:12:00,161.28,161.34,161.27,161.28,937600000.0
2007-11-23 03:13:00,161.23,161.27,161.23,161.23,937600000.0
2007-11-23 03:14:00,161.25,161.28,161.25,161.25,1889900000.0
2007-11-23 03:15:00,161.23,161.26,161.21,161.21,1889900000.0
2007-11-23 03:16:00,161.23,161.23,161.205,161.21,1889900000.0
2007-11-23 03:17:00,161.21,161.225,161.2,161.22,621200000.0
2007-11-23 03:18:00,161.22,161.285,161.21,161.28,1864399991.0
2007-11-23 03:19:00,161.28,161.32,161.26,161.32,1488600016.0
2007-11-23 03:20:00,161.32,161.59,161.31,161.575,1434300000.0
2007-11-23 03:21:00,161.57,161.61,161.44,161.44,1084300003.0
2007-11-23 03:22:00,161.44,161.49,161.365,161.42,1695400023.0
2007-11-23 03:23:00,161.42,161.46,161.405,161.405,833000000.0
2007-11-23 03:24:00,161.405,161.54,161.385,161.54,1426900005.0
2007-11-23 03:25:00,161.55,161.595,161.4,161.45,1210599997.0
2007-11-23 03:26:00,161.435,161.47,161.41,161.44,1230699972.0
2007-11-23 03:27:00,161.44,161.485,161.4,161.48,775900004.0
2007-11-23 03:28:00,161.48,161.48,161.435,161.46,726500000.0
2007-11-23 03:29:00,161.46,161.515,161.45,161.5,1087000000.0
2007-11-23 03:30:00,161.5,161.6,161.5,161.575,1284000004.0
2007-11-23 03:31:00,161.575,161.585,161.445,161.45,1617100005.0
2007-11-23 03:32:00,161.445,161.54,161.435,161.52,989900000.0
2007-11-23 03:33:00,161.52,161.55,161.445,161.445,780499998.0
2007-11-23 03:34:00,161.445,161.46,161.41,161.44,1791500013.0
2007-11-23 03:35:00,161.43,161.54,161.43,161.5,2054599999.0
2007-11-23 03:36:00,161.36,161.36,161.3,161.34,1485000026.0
2007-11-23 03:37:00,161.45,161.515,161.44,161.49,1485000026.0
2007-11-23 03:38:00,161.49,161.52,161.45,161.485,1235200012.0
2007-11-23 03:39:00,161.485,161.54,161.45,161.485,986399999.0
2007-11-23 03:40:00,161.49,161.555,161.485,161.53,1206300002.0
2007-11-23 03:41:00,161.53,161.6,161.515,161.59,616100000.0
2007-11-23 03:42:00,161.575,161.59,161.495,161.5,1649099997.0
2007-11-23 03:43:00,161.5,161.52,161.45,161.5,2001800000.0
2007-11-23 03:44:00,161.19,161.2,161.17,161.18,1071499998.0
2007-11-23 03:45:00,161.465,161.49,161.45,161.455,1071499998.0
2007-11-23 03:46:00,161.455,161.46,161.345,161.35,817000001.0
2007-11-23 03:47:00,161.35,161.35,161.24,161.245,621400001.0
2007-11-23 03:48:00,161.245,161.29,161.23,161.27,830999999.0
2007-11-23 03:49:00,161.27,161.28,161.21,161.215,1433199980.0
2007-11-23 03:50:00,161.215,161.26,161.21,161.25,709300000.0
2007-11-23 03:51:00,161.25,161.3,161.205,161.265,770199999.0
2007-11-23 03:52:00,161.265,161.3,161.24,161.265,1799100003.0
2007-11-23 03:53:00,161.265,161.28,161.185,161.25,1210500003.0
2007-11-23 03:54:00,161.25,161.35,161.225,161.29,1402700004.0
2007-11-23 03:55:00,161.285,161.285,161.21,161.24,2060300013.0
2007-11-23 03:56:00,161.14,161.16,161.1,161.12,1191200000.0
2007-11-23 03:57:00,161.23,161.24,161.195,161.195,1191200000.0
2007-11-23 03:58:00,161.195,161.2,161.125,161.14,1069800000.0
2007-11-23 03:59:00,161.14,161.18,161.13,161.16,1781099995.0
2007-11-23 04:00:00,161.16,161.22,161.14,161.22,1503300000.0
2007-11-23 04:01:00,161.22,161.24,161.18,161.22,748600020.0
2007-11-23 04:02:00,161.11,161.12,161.1,161.12,744499999.0
2007-11-23 04:03:00,161.11,161.15,161.11,161.15,744499999.0
2007-11-23 04:04:00,161.22,161.32,161.21,161.29,744499999.0
2007-11-23 04:05:00,161.265,161.28,161.195,161.23,1849799999.0
2007-11-23 04:06:00,161.215,161.24,161.205,161.23,2030999987.0
2007-11-23 04:07:00,161.23,161.24,161.195,161.23,2069899998.0
2007-11-23 04:08:00,161.23,161.26,161.22,161.23,1608499985.0
2007-11-23 04:09:00,161.23,161.25,161.21,161.25,1645400004.0
2007-11-23 04:10:00,161.13,161.14,161.11,161.11,1789900001.0
2007-11-23 04:11:00,161.13,161.14,161.13,161.13,1789900001.0
2007-11-23 04:12:00,161.12,161.14,161.12,161.13,1789900001.0
2007-11-23 04:13:00,161.275,161.28,161.225,161.25,1789900001.0
2007-11-23 04:14:00,161.25,161.28,161.235,161.24,1819299953.0
2007-11-23 04:15:00,161.14,161.18,161.13,161.15,1766099976.0
2007-11-23 04:16:00,161.16,161.2,161.13,161.2,1766099976.0
2007-11-23 04:17:00,161.23,161.28,161.225,161.26,1766099976.0
2007-11-23 04:18:00,161.26,161.27,161.22,161.24,1880499984.0
2007-11-23 04:19:00,161.22,161.22,161.17,161.18,1465599995.0
2007-11-23 04:20:00,161.25,161.26,161.21,161.23,1465599995.0
2007-11-23 04:21:00,161.21,161.21,161.21,161.21,2112599973.0
2007-11-23 04:22:00,161.2,161.22,161.19,161.2,2112599973.0
2007-11-23 04:23:00,161.21,161.22,161.2,161.2,2112599973.0
2007-11-23 04:24:00,161.19,161.22,161.19,161.22,2112599973.0
2007-11-23 04:25:00,161.3,161.33,161.28,161.3,2112599973.0
2007-11-23 04:26:00,161.23,161.27,161.23,161.25,975100000.0
2007-11-23 04:27:00,161.32,161.35,161.32,161.32,975100000.0
2007-11-23 04:28:00,161.33,161.34,161.315,161.315,1543699996.0
2007-11-23 04:29:00,161.26,161.27,161.23,161.27,699200003.0
2007-11-23 04:30:00,161.28,161.28,161.24,161.24,699200003.0
2007-11-23 04:31:00,161.26,161.26,161.25,161.26,699200003.0
2007-11-23 04:32:00,161.58,161.66,161.38,161.41,699200003.0
2007-11-23 04:33:00,161.415,161.5,161.39,161.41,1379700002.0
2007-11-23 04:34:00,161.405,161.425,161.28,161.325,893400001.0
2007-11-23 04:35:00,161.325,161.39,161.285,161.35,1721499989.0
2007-11-23 04:36:00,161.35,161.36,161.3,161.35,1585400001.0
2007-11-23 04:37:00,161.35,161.36,161.25,161.28,1251500000.0
2007-11-23 04:38:00,161.28,161.33,161.28,161.32,1688200021.0
2007-11-23 04:39:00,161.32,161.36,161.245,161.25,1681000002.0
2007-11-23 04:40:00,161.25,161.34,161.245,161.32,2107500000.0
2007-11-23 04:41:00,161.32,161.33,161.295,161.295,1193400003.0
2007-11-23 04:42:00,161.295,161.3,161.27,161.3,395600000.0
2007-11-23 04:43:00,161.3,161.3,161.2,161.2,1662999989.0
2007-11-23 04:44:00,161.2,161.22,161.175,161.185,920699985.0
2007-11-23 04:45:00,161.185,161.19,161.09,161.11,1195399998.0
2007-11-23 04:46:00,161.11,161.11,161.04,161.04,1072299999.0
2007-11-23 04:47:00,161.04,161.13,161.03,161.13,1163600001.0
2007-11-23 04:48:00,161.13,161.165,161.1,161.14,792500002.0
2007-11-23 04:49:00,161.135,161.19,161.1,161.1,2002799989.0
2007-11-23 04:50:00,161.1,161.11,161.05,161.08,1967100000.0
2007-11-23 04:51:00,161.08,161.105,161.03,161.04,745000000.0
2007-11-23 04:52:00,161.06,161.08,161.06,161.08,578900000.0
2007-11-23 04:53:00,161.035,161.07,161.035,161.07,578900000.0
2007-11-23 04:54:00,161.07,161.1,161.06,161.08,1691100000.0
2007-11-23 04:55:00,161.08,161.15,161.07,161.135,1520800000.0
2007-11-23 04:56:00,160.99,161.05,160.98,161.03,655500001.0
2007-11-23 04:57:00,161.02,161.05,161.01,161.05,655500001.0
2007-11-23 04:58:00,161.03,161.05,161.03,161.04,655500001.0
2007-11-23 04:59:00,161.155,161.155,161.1,161.12,655500001.0
2007-11-23 05:00:00,161.12,161.14,161.11,161.12,1620900000.0
2007-11-23 05:01:00,161.08,161.08,161.04,161.04,2100000000.0
2007-11-23 05:02:00,161.1,161.13,161.095,161.13,2100000000.0
2007-11-23 05:03:00,161.13,161.155,161.115,161.155,2147299998.0
2007-11-23 05:04:00,161.155,161.165,161.135,161.155,1412500000.0
2007-11-23 05:05:00,161.06,161.08,161.05,161.06,1116800006.0
2007-11-23 05:06:00,161.15,161.22,161.145,161.21,1116800006.0
2007-11-23 05:07:00,161.21,161.21,161.13,161.17,1344699997.0
2007-11-23 05:08:00,161.07,161.07,161.04,161.06,1952199996.0
2007-11-23 05:09:00,161.16,161.16,161.12,161.15,1952199996.0
2007-11-23 05:10:00,161.0,161.03,160.98,161.0,2031999936.0
2007-11-23 05:11:00,161.12,161.15,161.115,161.14,2031999936.0
2007-11-23 05:12:00,161.14,161.14,161.13,161.135,1698300010.0
2007-11-23 05:13:00,161.135,161.15,161.13,161.13,1883300006.0
2007-11-23 05:14:00,161.13,161.15,161.115,161.15,995100008.0
2007-11-23 05:15:00,161.15,161.18,161.13,161.155,1756800010.0
2007-11-23 05:16:00,161.155,161.2,161.13,161.2,1383800000.0
2007-11-23 05:17:00,160.76,160.79,160.74,160.78,1812400004.0
2007-11-23 05:18:00,161.2,161.22,161.17,161.22,1812400004.0
2007-11-23 05:19:00,161.22,161.23,161.16,161.18,1330000001.0
2007-11-23 05:20:00,160.68,160.71,160.65,160.69,935200000.0
2007-11-23 05:21:00,161.19,161.21,161.19,161.21,935200000.0
2007-11-23 05:22:00,160.73,160.76,160.7,160.76,1519000050.0
2007-11-23 05:23:00,160.75,160.76,160.7,160.71,1519000050.0
2007-11-23 05:24:00,161.205,161.23,161.19,161.23,1519000050.0
2007-11-23 05:25:00,160.75,160.76,160.75,160.75,1216700000.0
2007-11-23 05:26:00,161.225,161.28,161.225,161.24,1216700000.0
2007-11-23 05:27:00,161.24,161.31,161.24,161.28,1182600001.0
2007-11-23 05:28:00,161.28,161.32,161.23,161.25,2001700000.0
2007-11-23 05:29:00,161.25,161.27,161.23,161.265,1366599998.0
2007-11-23 05:30:00,161.26,161.275,161.24,161.25,2120300000.0
2007-11-23 05:31:00,161.25,161.275,161.25,161.27,833000000.0
2007-11-23 05:32:00,161.27,161.28,161.25,161.25,702000003.0
2007-11-23 05:33:00,161.25,161.25,161.24,161.25,656400000.0
2007-11-23 05:34:00,160.68,160.71,160.67,160.71,844100000.0
2007-11-23 05:35:00,160.7,160.74,160.68,160.74,844100000.0
2007-11-23 05:36:00,161.22,161.245,161.21,161.24,844100000.0
2007-11-23 05:37:00,160.75,160.79,160.74,160.79,1914200021.0
2007-11-23 05:38:00,161.22,161.23,161.17,161.185,1914200021.0
2007-11-23 05:39:00,161.185,161.19,161.165,161.165,1745700000.0
2007-11-23 05:40:00,161.17,161.17,161.115,161.13,1330599998.0
2007-11-23 05:41:00,161.13,161.15,161.125,161.14,1093700000.0
2007-11-23 05:42:00,161.14,161.17,161.135,161.15,1315999985.0
2007-11-23 05:43:00,161.15,161.15,161.095,161.1,1024300000.0
2007-11-23 05:44:00,160.73,160.74,160.73,160.73,1758900001.0
2007-11-23 05:45:00,161.115,161.14,161.08,161.14,1758900001.0
2007-11-23 05:46:00,161.14,161.14,161.1,161.13,423100000.0
2007-11-23 05:47:00,160.74,160.77,160.74,160.77,1523800003.0
2007-11-23 05:48:00,160.76,160.77,160.76,160.76,1523800003.0
2007-11-23 05:49:00,161.11,161.11,161.04,161.05,1523800003.0
2007-11-23 05:50:00,161.05,161.07,161.05,161.06,1310000000.0
2007-11-23 05:51:00,160.75,160.77,160.72,160.72,1020200000.0
2007-11-23 05:52:00,161.05,161.095,161.05,161.095,1020200000.0
2007-11-23 05:53:00,161.09,161.095,161.065,161.07,1294600000.0
2007-11-23 05:54:00,161.07,161.08,161.07,161.07,523700000.0
2007-11-23 05:55:00,161.07,161.07,161.0,161.0,1135800000.0
2007-11-23 05:56:00,161.0,161.04,160.995,161.02,1197400000.0
2007-11-23 05:57:00,161.02,161.05,161.0,161.05,1895600002.0
2007-11-23 05:58:00,161.05,161.05,161.02,161.035,1946100002.0
2007-11-23 05:59:00,161.035,161.04,161.035,161.035,588400000.0
2007-11-23 06:00:00,161.04,161.11,161.035,161.095,481700001.0
2007-11-23 06:01:00,161.095,161.1,161.04,161.05,1075400000.0
2007-11-23 06:02:00,161.05,161.07,161.035,161.04,875600016.0
2007-11-23 06:03:00,161.035,161.11,161.035,161.06,1585799984.0
2007-11-23 06:04:00,160.72,160.75,160.72,160.73,2043700030.0
2007-11-23 06:05:00,160.74,160.75,160.72,160.72,2043700030.0
2007-11-23 06:06:00,160.73,160.73,160.7,160.7,2043700030.0
2007-11-23 06:07:00,160.71,160.73,160.7,160.71,2043700030.0
2007-11-23 06:08:00,160.72,160.73,160.71,160.71,2043700030.0
2007-11-23 06:09:00,160.73,160.74,160.7,160.71,2043700030.0
2007-11-23 06:10:00,161.0,161.02,160.99,161.0,2043700030.0
2007-11-23 06:11:00,161.0,161.0,160.985,160.995,740100000.0
2007-11-23 06:12:00,160.995,161.0,160.94,160.94,1873900015.0
2007-11-23 06:13:00,160.94,160.95,160.92,160.92,821200000.0
2007-11-23 06:14:00,160.92,160.92,160.9,160.9,553700000.0
2007-11-23 06:15:00,160.9,160.92,160.73,160.74,1121799999.0
2007-11-23 06:16:00,160.74,160.78,160.71,160.78,584400000.0
2007-11-23 06:17:00,160.78,160.8,160.75,160.8,681100001.0
2007-11-23 06:18:00,160.8,160.81,160.755,160.76,879400001.0
2007-11-23 06:19:00,160.76,160.76,160.645,160.66,882000002.0
2007-11-23 06:20:00,160.66,160.71,160.645,160.685,1224000002.0
2007-11-23 06:21:00,160.85,160.87,160.84,160.84,1743800003.0
2007-11-23 06:22:00,160.85,160.86,160.84,160.84,1743800003.0
2007-11-23 06:23:00,160.86,160.86,160.85,160.85,1743800003.0
2007-11-23 06:24:00,160.72,160.78,160.7,160.76,1743800003.0
2007-11-23 06:25:00,160.76,160.77,160.735,160.735,1954800077.0
2007-11-23 06:26:00,160.86,160.86,160.83,160.86,540900000.0
2007-11-23 06:27:00,160.695,160.72,160.6,160.62,540900000.0
2007-11-23 06:28:00,160.62,160.66,160.6,160.62,791000000.0
2007-11-23 06:29:00,160.86,160.88,160.86,160.86,1977000000.0
2007-11-23 06:30:00,160.65,160.655,160.605,160.64,1977000000.0
2007-11-23 06:31:00,160.64,160.7,160.605,160.675,1744100006.0
2007-11-23 06:32:00,160.68,160.74,160.635,160.69,1678800024.0
2007-11-23 06:33:00,160.8,160.8,160.8,160.8,1845600005.0
2007-11-23 06:34:00,160.82,160.86,160.8,160.85,1845600005.0
2007-11-23 06:35:00,160.69,160.75,160.69,160.75,1845600005.0
2007-11-23 06:36:00,160.75,160.78,160.72,160.725,1171900013.0
2007-11-23 06:37:00,160.73,160.79,160.72,160.775,1562900010.0
2007-11-23 06:39:00,160.84,160.85,160.84,160.85,2003600003.0
2007-11-23 06:40:00,160.735,160.77,160.735,160.765,2003600003.0
2007-11-23 06:41:00,160.87,160.9,160.86,160.9,1637900001.0
2007-11-23 06:42:00,160.89,160.89,160.81,160.82,1637900001.0
2007-11-23 06:43:00,160.715,160.76,160.715,160.75,1637900001.0
2007-11-23 06:44:00,160.75,160.755,160.73,160.74,966300000.0
2007-11-23 06:45:00,160.74,160.75,160.74,160.75,600000000.0
2007-11-23 06:46:00,160.75,160.75,160.735,160.735,1398800000.0
2007-11-23 06:47:00,160.74,160.78,160.735,160.78,1310600020.0
2007-11-23 06:48:00,160.78,160.78,160.76,160.77,907899997.0
2007-11-23 06:49:00,160.77,160.8,160.765,160.79,663600000.0
2007-11-23 06:50:00,160.85,160.88,160.84,160.86,1583900000.0
2007-11-23 06:51:00,160.73,160.77,160.73,160.73,1583900000.0
2007-11-23 06:52:00,160.73,160.77,160.725,160.75,1508300000.0
2007-11-23 06:53:00,160.96,160.96,160.94,160.95,1406800004.0
2007-11-23 06:54:00,160.72,160.73,160.685,160.71,1406800004.0
2007-11-23 06:55:00,160.71,160.75,160.71,160.74,951400022.0
2007-11-23 06:56:00,160.74,160.75,160.73,160.75,1128000001.0
2007-11-23 06:57:00,160.75,160.75,160.74,160.75,214400000.0
2007-11-23 06:58:00,160.95,160.96,160.95,160.96,1156599998.0
2007-11-23 06:59:00,160.95,160.96,160.89,160.93,1156599998.0
2007-11-23 07:00:00,160.73,160.75,160.7,160.71,1156599998.0
2007-11-23 07:01:00,160.71,160.72,160.71,160.72,938300000.0
2007-11-23 07:02:00,160.73,160.73,160.685,160.7,1056200000.0
2007-11-23 07:03:00,160.96,161.0,160.96,161.0,1581100027.0
2007-11-23 07:04:00,161.01,161.04,160.98,161.02,1581100027.0
2007-11-23 07:05:00,160.725,160.75,160.715,160.73,1581100027.0
2007-11-23 07:06:00,160.73,160.74,160.71,160.71,772900030.0
2007-11-23 07:07:00,160.71,160.73,160.695,160.72,1608199946.0
2007-11-23 07:08:00,160.96,160.96,160.91,160.91,1856500027.0
2007-11-23 07:09:00,160.72,160.75,160.695,160.71,1856500027.0
2007-11-23 07:10:00,160.91,160.92,160.9,160.92,1910900053.0
2007-11-23 07:11:00,160.7,160.73,160.7,160.71,1910900053.0
2007-11-23 07:12:00,160.71,160.75,160.705,160.725,1473600000.0
2007-11-23 07:13:00,160.73,160.74,160.695,160.735,1006000001.0
2007-11-23 07:14:00,160.77,160.78,160.65,160.66,1817299996.0
2007-11-23 07:15:00,160.67,160.72,160.66,160.71,1817299996.0
2007-11-23 07:16:00,160.72,160.76,160.69,160.76,1817299996.0
2007-11-23 07:17:00,160.77,160.86,160.77,160.79,1817299996.0
2007-11-23 07:18:00,160.79,160.86,160.77,160.86,1817299996.0
2007-11-23 07:19:00,160.87,160.88,160.85,160.88,726699976.0
2007-11-23 07:20:00,160.88,160.88,160.835,160.86,1419700000.0
2007-11-23 07:21:00,160.86,160.88,160.83,160.83,895300000.0
2007-11-23 07:22:00,160.83,160.86,160.83,160.85,1995200000.0
2007-11-23 07:23:00,160.85,160.86,160.845,160.85,891500000.0
2007-11-23 07:24:00,160.85,160.88,160.825,160.86,1360300018.0
2007-11-23 07:25:00,160.74,160.76,160.73,160.76,1687700039.0
2007-11-23 07:26:00,160.84,160.87,160.84,160.87,1687700039.0
2007-11-23 07:27:00,160.87,160.885,160.835,160.87,1695200043.0
2007-11-23 07:28:00,160.87,160.88,160.86,160.88,586300000.0
2007-11-23 07:29:00,160.88,160.89,160.845,160.87,1935800020.0
2007-11-23 07:30:00,160.68,160.69,160.65,160.69,1825700000.0
2007-11-23 07:31:00,160.7,160.7,160.69,160.7,1825700000.0
2007-11-23 07:32:00,160.69,160.69,160.64,160.65,1825700000.0
2007-11-23 07:33:00,160.8,160.8,160.795,160.8,1825700000.0
2007-11-23 07:34:00,160.795,160.87,160.795,160.85,965000015.0
2007-11-23 07:35:00,160.64,160.64,160.64,160.64,2086300089.0
2007-11-23 07:36:00,160.87,160.87,160.81,160.82,2086300089.0
2007-11-23 07:37:00,160.65,160.66,160.64,160.65,1984599961.0
2007-11-23 07:38:00,160.66,160.7,160.66,160.7,1984599961.0
2007-11-23 07:39:00,160.71,160.73,160.71,160.71,1984599961.0
2007-11-23 07:40:00,160.85,160.86,160.845,160.85,1984599961.0
2007-11-23 07:41:00,160.85,160.91,160.845,160.89,1691499983.0
2007-11-23 07:42:00,160.89,160.89,160.805,160.815,1963500007.0
2007-11-23 07:43:00,160.83,160.85,160.81,160.83,1404699987.0
2007-11-23 07:44:00,160.84,160.84,160.74,160.74,1404699987.0
2007-11-23 07:45:00,160.75,160.78,160.67,160.67,1404699987.0
2007-11-23 07:46:00,160.8,160.85,160.78,160.84,1404699987.0
2007-11-23 07:47:00,160.85,160.88,160.81,160.82,1348200014.0
2007-11-23 07:48:00,160.82,160.85,160.82,160.84,1445900000.0
2007-11-23 07:49:00,160.84,160.87,160.83,160.87,431900002.0
2007-11-23 07:50:00,160.8,160.8,160.74,160.78,2123800003.0
2007-11-23 07:51:00,160.85,160.93,160.85,160.93,2123800003.0
2007-11-23 07:52:00,160.93,160.97,160.91,160.97,1478200021.0
2007-11-23 07:53:00,160.96,160.97,160.94,160.95,1485600001.0
2007-11-23 07:54:00,160.96,160.98,160.94,160.955,1618200002.0
2007-11-23 07:55:00,160.76,160.76,160.73,160.74,912199994.0
2007-11-23 07:56:00,160.75,160.79,160.74,160.78,912199994.0
2007-11-23 07:57:00,160.97,160.98,160.955,160.97,912199994.0
2007-11-23 07:58:00,160.97,160.975,160.955,160.97,869000012.0
2007-11-23 07:59:00,160.97,160.97,160.9,160.94,922500005.0
2007-11-23 08:00:00,160.94,160.965,160.935,160.935,707100002.0
2007-11-23 08:01:00,160.94,160.955,160.925,160.945,1692400002.0
2007-11-23 08:02:00,160.95,160.96,160.935,160.96,659599997.0
2007-11-23 08:03:00,160.96,161.01,160.96,161.0,1345499998.0
2007-11-23 08:04:00,161.0,161.04,160.985,161.02,1884399978.0
2007-11-23 08:05:00,161.02,161.04,161.0,161.0,1790999982.0
2007-11-23 08:06:00,160.75,160.76,160.73,160.74,777499995.0
2007-11-23 08:07:00,160.73,160.74,160.72,160.72,777499995.0
2007-11-23 08:08:00,160.97,160.97,160.915,160.92,777499995.0
2007-11-23 08:09:00,160.92,160.92,160.915,160.915,298600000.0
2007-11-23 08:10:00,160.915,160.935,160.91,160.935,537000000.0
2007-11-23 08:11:00,160.935,160.94,160.92,160.93,2051900040.0
2007-11-23 08:12:00,160.93,160.93,160.85,160.85,927700000.0
2007-11-23 08:13:00,160.68,160.82,160.64,160.76,1382800020.0
2007-11-23 08:14:00,160.755,160.79,160.64,160.665,1382800020.0
2007-11-23 08:15:00,160.67,160.72,160.66,160.7,763100000.0
2007-11-23 08:16:00,160.72,160.74,160.68,160.69,1468199988.0
2007-11-23 08:17:00,160.76,160.87,160.76,160.8,1468199988.0
2007-11-23 08:18:00,160.8,160.8,160.74,160.745,1170600000.0
2007-11-23 08:19:00,160.75,160.76,160.68,160.69,926100013.0
2007-11-23 08:20:00,160.69,160.7,160.65,160.68,1359499998.0
2007-11-23 08:21:00,160.675,160.68,160.645,160.675,1811399986.0
2007-11-23 08:22:00,160.675,160.71,160.66,160.71,1652000008.0
2007-11-23 08:23:00,160.7,160.74,160.7,160.74,456899994.0
2007-11-23 08:24:00,160.74,160.77,160.73,160.73,1071300000.0
2007-11-23 08:25:00,160.73,160.77,160.72,160.77,696300000.0
2007-11-23 08:26:00,160.77,160.77,160.725,160.735,979399997.0
2007-11-23 08:27:00,160.75,160.75,160.725,160.735,541600002.0
2007-11-23 08:28:00,160.74,160.74,160.7,160.7,501100000.0
2007-11-23 08:29:00,160.7,160.72,160.7,160.7,1426200000.0
2007-11-23 08:30:00,160.7,160.71,160.665,160.7,514400000.0
2007-11-23 08:31:00,160.7,160.71,160.685,160.7,943800001.0
2007-11-23 08:32:00,160.7,160.7,160.645,160.655,804800000.0
2007-11-23 08:33:00,160.66,160.66,160.61,160.63,798100000.0
2007-11-23 08:34:00,160.63,160.65,160.62,160.64,629000000.0
2007-11-23 08:35:00,160.64,160.65,160.64,160.65,1994500000.0
2007-11-23 08:36:00,160.65,160.65,160.625,160.65,1226400000.0
2007-11-23 08:37:00,160.65,160.66,160.645,160.66,1554200001.0
2007-11-23 08:38:00,160.66,160.71,160.66,160.71,614300000.0
2007-11-23 08:39:00,160.71,160.74,160.705,160.73,694300000.0
2007-11-23 08:40:00,160.73,160.83,160.725,160.81,1594199989.0
2007-11-23 08:41:00,160.8,160.83,160.79,160.815,948800000.0
2007-11-23 08:42:00,160.815,160.87,160.8,160.81,1644200014.0
2007-11-23 08:43:00,160.81,160.86,160.81,160.84,987700007.0
2007-11-23 08:44:00,160.84,160.85,160.76,160.76,534500000.0
2007-11-23 08:45:00,160.76,160.8,160.675,160.68,778100000.0
2007-11-23 08:46:00,160.675,160.76,160.675,160.75,1123400007.0
2007-11-23 08:47:00,160.75,160.76,160.7,160.71,1332200009.0
2007-11-23 08:48:00,160.71,160.73,160.71,160.72,603200000.0
2007-11-23 08:49:00,160.72,160.83,160.71,160.82,1258800016.0
2007-11-23 08:50:00,160.82,160.83,160.75,160.8,1607400010.0
2007-11-23 08:51:00,160.8,160.84,160.8,160.81,437600000.0
2007-11-23 08:52:00,160.81,160.83,160.79,160.81,1630000006.0
2007-11-23 08:53:00,160.81,160.82,160.77,160.78,832600000.0
2007-11-23 08:54:00,160.78,160.78,160.745,160.745,607800000.0
2007-11-23 08:55:00,160.745,160.77,160.74,160.75,982900000.0
2007-11-23 08:56:00,160.76,160.79,160.75,160.77,766200000.0
2007-11-23 08:57:00,160.77,160.8,160.745,160.755,765500003.0
2007-11-23 08:58:00,160.76,160.8,160.75,160.78,968300001.0
2007-11-23 08:59:00,160.78,160.83,160.78,160.82,831100000.0
2007-11-23 09:00:00,160.82,160.84,160.81,160.84,883300014.0
2007-11-23 09:01:00,160.84,160.86,160.825,160.84,788200012.0
2007-11-23 09:02:00,160.84,160.85,160.79,160.795,1021399993.0
2007-11-23 09:03:00,160.795,160.8,160.745,160.745,513600000.0
2007-11-23 09:04:00,160.745,160.745,160.7,160.7,636699997.0
2007-11-23 09:05:00,160.705,160.75,160.705,160.745,733499998.0
2007-11-23 09:06:00,160.75,160.78,160.745,160.75,671400000.0
2007-11-23 09:07:00,160.745,160.75,160.715,160.73,1226500000.0
2007-11-23 09:08:00,160.73,160.73,160.655,160.66,2053999995.0
2007-11-23 09:09:00,160.66,160.66,160.575,160.59,1221900003.0
2007-11-23 09:10:00,160.585,160.63,160.58,160.63,829300000.0
2007-11-23 09:11:00,160.63,160.72,160.61,160.7,942200003.0
2007-11-23 09:12:00,160.7,160.71,160.67,160.7,970400002.0
2007-11-23 09:13:00,160.7,160.84,160.65,160.77,630200000.0
2007-11-23 09:14:00,160.77,160.81,160.76,160.8,528300000.0
2007-11-23 09:15:00,160.8,160.82,160.73,160.74,607300001.0
2007-11-23 09:16:00,160.74,160.75,160.67,160.69,976800001.0
2007-11-23 09:17:00,160.7,160.735,160.675,160.705,1001600003.0
2007-11-23 09:18:00,160.705,160.73,160.7,160.73,591399998.0
2007-11-23 09:19:00,160.73,160.73,160.7,160.71,611200000.0
2007-11-23 09:20:00,160.72,160.72,160.65,160.655,705299999.0
2007-11-23 09:21:00,160.67,160.68,160.635,160.66,438800000.0
2007-11-23 09:22:00,160.66,160.68,160.595,160.66,607000001.0
2007-11-23 09:23:00,160.67,160.67,160.605,160.63,599100000.0
2007-11-23 09:24:00,160.63,160.66,160.61,160.645,748100000.0
2007-11-23 09:25:00,160.645,160.68,160.63,160.645,1400999992.0
2007-11-23 09:26:00,160.645,160.695,160.64,160.675,888500000.0
2007-11-23 09:27:00,160.33,160.52,160.33,160.52,1238099999.0
2007-11-23 09:28:00,160.705,160.75,160.705,160.725,1238099999.0
2007-11-23 09:29:00,160.73,160.76,160.72,160.75,1030100001.0
2007-11-23 09:30:00,160.75,160.76,160.72,160.745,915200000.0
2007-11-23 09:31:00,160.745,160.75,160.67,160.73,495800000.0
2007-11-23 09:32:00,160.73,160.77,160.705,160.735,1003600000.0
2007-11-23 09:33:00,160.74,160.78,160.72,160.76,1099099989.0
2007-11-23 09:34:00,160.76,160.79,160.735,160.745,872599998.0
2007-11-23 09:35:00,160.76,160.83,160.74,160.79,565000000.0
2007-11-23 09:36:00,160.79,160.82,160.755,160.76,419900000.0
2007-11-23 09:37:00,160.755,160.76,160.68,160.72,716049998.0
2007-11-23 09:38:00,160.72,160.73,160.65,160.66,1003600009.0
2007-11-23 09:39:00,160.66,160.75,160.64,160.68,1359400000.0
2007-11-23 09:40:00,160.68,160.75,160.68,160.715,1977000006.0
2007-11-23 09:41:00,160.715,160.72,160.68,160.69,972300004.0
2007-11-23 09:42:00,160.69,160.75,160.655,160.655,793700002.0
2007-11-23 09:43:00,160.66,160.66,160.645,160.66,1095500002.0
2007-11-23 09:44:00,160.66,160.68,160.645,160.67,1712299998.0
2007-11-23 09:45:00,160.67,160.675,160.6,160.675,830900010.0
2007-11-23 09:46:00,160.675,160.75,160.675,160.71,1336999999.0
2007-11-23 09:47:00,160.71,160.74,160.7,160.725,737700000.0
2007-11-23 09:48:00,160.725,160.775,160.72,160.75,888899999.0
2007-11-23 09:49:00,160.75,160.79,160.735,160.78,955600000.0
2007-11-23 09:50:00,160.78,160.78,160.65,160.69,500499999.0
2007-11-23 09:51:00,160.69,160.77,160.68,160.75,989900009.0
2007-11-23 09:52:00,160.75,160.77,160.695,160.71,722700001.0
2007-11-23 09:53:00,160.71,160.71,160.66,160.665,1977400038.0
2007-11-23 09:54:00,160.68,160.71,160.665,160.67,1253300006.0
2007-11-23 09:55:00,160.67,160.69,160.645,160.69,1908000018.0
2007-11-23 09:56:00,160.69,160.73,160.69,160.71,729100002.0
2007-11-23 09:57:00,160.71,160.74,160.71,160.72,1777899971.0
2007-11-23 09:58:00,160.72,160.84,160.72,160.83,809100000.0
2007-11-23 09:59:00,160.83,160.83,160.74,160.78,503400000.0
2007-11-23 10:00:00,160.78,160.78,160.73,160.77,874000000.0
2007-11-23 10:01:00,160.77,160.77,160.725,160.73,1006149981.0
2007-11-23 10:02:00,160.73,160.75,160.72,160.74,813399998.0
2007-11-23 10:03:00,160.74,160.74,160.705,160.72,1991599999.0
2007-11-23 10:04:00,160.72,160.73,160.71,160.73,910900000.0
2007-11-23 10:05:00,160.66,160.68,160.63,160.63,1253900000.0
2007-11-23 10:06:00,160.685,160.74,160.685,160.72,1253900000.0
2007-11-23 10:07:00,160.72,160.8,160.72,160.8,419400000.0
2007-11-23 10:08:00,160.8,160.8,160.77,160.78,732400000.0
2007-11-23 10:09:00,160.78,160.78,160.71,160.72,579699999.0
2007-11-23 10:10:00,160.72,160.74,160.665,160.7,901900004.0
2007-11-23 10:11:00,160.7,160.71,160.5,160.525,825400000.0
2007-11-23 10:12:00,160.51,160.55,160.495,160.525,882499999.0
2007-11-23 10:13:00,160.525,160.53,160.285,160.29,800600004.0
2007-11-23 10:14:00,160.285,160.29,160.165,160.25,603000000.0
2007-11-23 10:15:00,160.25,160.35,160.23,160.295,447700000.0
2007-11-23 10:16:00,160.3,160.4,160.25,160.38,472949999.0
2007-11-23 10:17:00,160.39,160.41,160.365,160.41,738200001.0
2007-11-23 10:18:00,160.4,160.42,160.37,160.39,563800000.0
2007-11-23 10:19:00,160.39,160.42,160.355,160.38,559200000.0
2007-11-23 10:20:00,160.38,160.43,160.26,160.265,1016700000.0
2007-11-23 10:21:00,160.27,160.37,160.265,160.36,733099999.0
2007-11-23 10:22:00,160.35,160.4,160.315,160.345,892200001.0
2007-11-23 10:23:00,160.35,160.36,160.125,160.15,1120599999.0
2007-11-23 10:24:00,160.15,160.305,160.125,160.3,697400000.0
2007-11-23 10:25:00,160.3,160.4,160.3,160.37,523500000.0
2007-11-23 10:26:00,160.36,160.385,160.32,160.35,749600004.0
2007-11-23 10:27:00,160.35,160.54,160.34,160.54,880099995.0
2007-11-23 10:28:00,160.535,160.735,160.535,160.72,558400000.0
2007-11-23 10:29:00,160.72,160.73,160.625,160.645,556200002.0
2007-11-23 10:30:00,160.65,160.71,160.605,160.65,924099999.0
2007-11-23 10:31:00,160.65,160.67,160.555,160.59,710400000.0
2007-11-23 10:32:00,160.59,160.61,160.55,160.55,869300000.0
2007-11-23 10:33:00,160.55,160.595,160.545,160.55,975599999.0
2007-11-23 10:34:00,160.545,160.57,160.515,160.525,1174500000.0
2007-11-23 10:35:00,160.525,160.57,160.525,160.535,921099999.0
2007-11-23 10:36:00,160.54,160.55,160.49,160.52,1018700001.0
2007-11-23 10:37:00,160.52,160.525,160.485,160.52,520300000.0
2007-11-23 10:38:00,160.52,160.67,160.52,160.67,816600000.0
2007-11-23 10:39:00,160.67,160.69,160.595,160.63,567600001.0
2007-11-23 10:40:00,160.62,160.68,160.575,160.67,941700002.0
2007-11-23 10:41:00,160.67,160.685,160.635,160.635,448600000.0
2007-11-23 10:42:00,160.635,160.7,160.62,160.635,851700001.0
2007-11-23 10:43:00,160.635,160.635,160.535,160.61,1090699999.0
2007-11-23 10:44:00,160.61,160.61,160.57,160.57,723200002.0
2007-11-23 10:45:00,160.57,160.655,160.57,160.595,883999998.0
2007-11-23 10:46:00,160.59,160.615,160.51,160.515,789000000.0
2007-11-23 10:47:00,160.515,160.575,160.515,160.555,969500000.0
2007-11-23 10:48:00,160.555,160.61,160.53,160.58,602600001.0
2007-11-23 10:49:00,160.575,160.605,160.525,160.555,766300002.0
2007-11-23 10:50:00,160.55,160.58,160.49,160.52,915600002.0
2007-11-23 10:51:00,160.52,160.56,160.5,160.53,633699998.0
2007-11-23 10:52:00,160.53,160.61,160.53,160.605,617000000.0
2007-11-23 10:53:00,160.605,160.61,160.58,160.58,648500000.0
2007-11-23 10:54:00,160.58,160.66,160.58,160.64,731700001.0
2007-11-23 10:55:00,160.64,160.64,160.58,160.635,713700000.0
2007-11-23 10:56:00,160.635,160.635,160.54,160.565,729299995.0
2007-11-23 10:57:00,160.565,160.575,160.535,160.54,908300000.0
2007-11-23 10:58:00,160.54,160.55,160.495,160.52,532400000.0
2007-11-23 10:59:00,160.51,160.56,160.5,160.55,531600000.0
2007-11-23 11:00:00,160.56,160.59,160.525,160.58,572800000.0
2007-11-23 11:01:00,160.58,160.64,160.575,160.63,692200000.0
2007-11-23 11:02:00,160.63,160.74,160.63,160.695,399600000.0
2007-11-23 11:03:00,160.7,160.74,160.63,160.71,485899999.0
2007-11-23 11:04:00,160.71,160.71,160.595,160.66,534000000.0
2007-11-23 11:05:00,160.66,160.69,160.64,160.65,451200000.0
2007-11-23 11:06:00,160.64,160.68,160.515,160.56,465200000.0
2007-11-23 11:07:00,160.56,160.57,160.4,160.4,693600000.0
2007-11-23 11:08:00,160.4,160.49,160.4,160.45,801299997.0
2007-11-23 11:09:00,160.45,160.52,160.4,160.45,664800001.0
2007-11-23 11:10:00,160.45,160.5,160.42,160.5,533500000.0
2007-11-23 11:11:00,160.5,160.51,160.435,160.47,490200000.0
2007-11-23 11:12:00,160.47,160.52,160.47,160.51,728700000.0
2007-11-23 11:13:00,160.52,160.54,160.47,160.52,643500000.0
2007-11-23 11:14:00,160.52,160.53,160.47,160.52,629300000.0
2007-11-23 11:15:00,160.525,160.54,160.46,160.49,596600002.0
2007-11-23 11:16:00,160.49,160.5,160.43,160.48,394400000.0
2007-11-23 11:17:00,160.47,160.5,160.46,160.475,726700003.0
2007-11-23 11:18:00,160.48,160.55,160.47,160.53,984100001.0
2007-11-23 11:19:00,160.54,160.54,160.48,160.51,515900000.0
2007-11-23 11:20:00,160.495,160.52,160.48,160.49,735500000.0
2007-11-23 11:21:00,160.5,160.54,160.465,160.47,463900001.0
2007-11-23 11:22:00,160.47,160.59,160.455,160.49,561600000.0
2007-11-23 11:23:00,160.49,160.64,160.49,160.6,441999999.0
2007-11-23 11:24:00,160.6,160.74,160.57,160.725,517400000.0
2007-11-23 11:25:00,160.725,160.84,160.725,160.75,490800000.0
2007-11-23 11:26:00,160.75,160.78,160.665,160.78,417900000.0
2007-11-23 11:27:00,160.78,160.86,160.75,160.81,355000000.0
2007-11-23 11:28:00,160.81,160.84,160.78,160.79,352400000.0
2007-11-23 11:29:00,160.8,160.81,160.73,160.73,624800000.0
2007-11-23 11:30:00,160.73,160.77,160.54,160.545,971799995.0
2007-11-23 11:31:00,160.56,160.56,160.44,160.49,640500000.0
2007-11-23 11:32:00,160.49,160.57,160.49,160.53,518600000.0
2007-11-23 11:33:00,160.53,160.63,160.51,160.59,437100000.0
2007-11-23 11:34:00,160.59,160.64,160.565,160.63,515100002.0
2007-11-23 11:35:00,160.62,160.69,160.61,160.62,418800000.0
2007-11-23 11:36:00,160.625,160.66,160.58,160.65,669900000.0
2007-11-23 11:37:00,160.63,160.69,160.615,160.67,529600000.0
2007-11-23 11:38:00,160.67,160.7,160.645,160.67,364400000.0
2007-11-23 11:39:00,160.67,160.74,160.67,160.71,514300000.0
2007-11-23 11:40:00,160.71,160.77,160.69,160.75,413900001.0
2007-11-23 11:41:00,160.75,160.75,160.7,160.7,353700000.0
2007-11-23 11:42:00,160.7,160.7,160.645,160.68,410500000.0
2007-11-23 11:43:00,160.67,160.7,160.61,160.63,769200001.0
2007-11-23 11:44:00,160.64,160.64,160.57,160.58,398100000.0
2007-11-23 11:45:00,160.58,160.6,160.58,160.59,460200000.0
2007-11-23 11:46:00,160.59,160.695,160.59,160.66,666599999.0
2007-11-23 11:47:00,160.65,160.67,160.575,160.58,361000000.0
2007-11-23 11:48:00,160.58,160.65,160.58,160.62,505900000.0
2007-11-23 11:49:00,160.62,160.62,160.57,160.59,794900000.0
2007-11-23 11:50:00,160.59,160.61,160.575,160.6,590700000.0
2007-11-23 11:51:00,160.61,160.62,160.595,160.62,514000000.0
2007-11-23 11:52:00,160.62,160.66,160.6,160.66,412800000.0
2007-11-23 11:53:00,160.66,160.68,160.6,160.62,824400000.0
2007-11-23 11:54:00,160.63,160.63,160.545,160.565,793800015.0
2007-11-23 11:55:00,160.57,160.59,160.475,160.515,569100000.0
2007-11-23 11:56:00,160.515,160.53,160.5,160.51,618000000.0
2007-11-23 11:57:00,160.515,160.65,160.51,160.61,558500000.0
2007-11-23 11:58:00,160.61,160.61,160.505,160.58,723300001.0
2007-11-23 11:59:00,160.58,160.59,160.475,160.49,541400000.0
2007-11-23 12:00:00,160.49,160.53,160.48,160.515,1064000003.0
2007-11-23 12:01:00,160.515,160.57,160.495,160.51,449600000.0
2007-11-23 12:02:00,160.52,160.59,160.5,160.53,428800000.0
2007-11-23 12:03:00,160.51,160.56,160.485,160.52,461700000.0
2007-11-23 12:04:00,160.525,160.525,160.485,160.52,455700000.0
2007-11-23 12:05:00,160.515,160.55,160.48,160.49,497900000.0
2007-11-23 12:06:00,160.48,160.5,160.445,160.445,550400000.0
2007-11-23 12:07:00,160.445,160.48,160.41,160.42,491900000.0
2007-11-23 12:08:00,160.42,160.47,160.42,160.44,525200000.0
2007-11-23 12:09:00,160.44,160.51,160.435,160.5,500800000.0
2007-11-23 12:10:00,160.5,160.54,160.46,160.535,898900003.0
2007-11-23 12:11:00,160.535,160.56,160.485,160.5,630700001.0
2007-11-23 12:12:00,160.5,160.52,160.45,160.5,562900000.0
2007-11-23 12:13:00,160.5,160.51,160.47,160.5,983700005.0
2007-11-23 12:14:00,160.5,160.52,160.5,160.52,879700000.0
2007-11-23 12:15:00,160.52,160.525,160.495,160.5,788750000.0
2007-11-23 12:16:00,160.5,160.51,160.48,160.49,1178700000.0
2007-11-23 12:17:00,160.49,160.54,160.42,160.43,444800000.0
2007-11-23 12:18:00,160.43,160.47,160.385,160.395,474300000.0
2007-11-23 12:19:00,160.4,160.44,160.38,160.38,404800000.0
2007-11-23 12:20:00,160.38,160.38,160.265,160.365,505700000.0
2007-11-23 12:21:00,160.37,160.4,160.33,160.4,637600000.0
2007-11-23 12:22:00,160.4,160.41,160.245,160.265,499600000.0
2007-11-23 12:23:00,160.27,160.27,160.11,160.14,523400000.0
2007-11-23 12:24:00,160.145,160.2,160.08,160.085,586700000.0
2007-11-23 12:25:00,160.085,160.19,160.085,160.14,615700000.0
2007-11-23 12:26:00,160.14,160.15,159.985,160.04,872449999.0
2007-11-23 12:27:00,160.04,160.1,160.01,160.08,458700000.0
2007-11-23 12:28:00,160.08,160.08,160.01,160.05,555300000.0
2007-11-23 12:29:00,160.05,160.06,159.955,160.0,320900000.0
2007-11-23 12:30:00,160.0,160.02,159.985,159.99,446700000.0
2007-11-23 12:31:00,159.98,160.05,159.94,159.98,385400000.0
2007-11-23 12:32:00,159.99,159.99,159.96,159.98,455000000.0
2007-11-23 12:33:00,159.97,160.07,159.97,160.05,631200000.0
2007-11-23 12:34:00,160.05,160.19,160.05,160.175,347800000.0
2007-11-23 12:35:00,160.175,160.19,159.985,160.02,527299999.0
2007-11-23 12:36:00,160.03,160.13,160.015,160.06,550100001.0
2007-11-23 12:37:00,160.06,160.16,159.995,160.105,687599999.0
2007-11-23 12:38:00,160.11,160.14,160.08,160.095,491000000.0
2007-11-23 12:39:00,160.1,160.23,160.09,160.1,1037899997.0
2007-11-23 12:40:00,160.1,160.18,160.1,160.125,418700000.0
2007-11-23 12:41:00,160.13,160.13,160.025,160.04,826200000.0
2007-11-23 12:42:00,160.045,160.07,160.03,160.07,802700000.0
2007-11-23 12:43:00,160.07,160.075,160.01,160.02,649800000.0
2007-11-23 12:44:00,160.02,160.05,160.01,160.05,412000000.0
2007-11-23 12:45:00,160.05,160.05,159.955,159.985,978599999.0
2007-11-23 12:46:00,159.995,160.01,159.92,159.98,610900000.0
2007-11-23 12:47:00,159.98,160.0,159.955,159.965,760200000.0
2007-11-23 12:48:00,159.97,160.01,159.965,159.99,426200000.0
2007-11-23 12:49:00,159.99,160.0,159.96,159.96,457200000.0
2007-11-23 12:50:00,159.96,159.97,159.94,159.95,891100000.0
2007-11-23 12:51:00,159.95,159.95,159.915,159.92,473000000.0
2007-11-23 12:52:00,159.92,159.93,159.85,159.9,455200000.0
2007-11-23 12:53:00,159.9,159.9,159.775,159.825,530500000.0
2007-11-23 12:54:00,159.825,159.85,159.71,159.735,425500000.0
2007-11-23 12:55:00,159.735,159.76,159.46,159.54,584049999.0
2007-11-23 12:56:00,159.54,159.6,159.51,159.6,428600000.0
2007-11-23 12:57:00,159.6,159.71,159.585,159.69,469000000.0
2007-11-23 12:58:00,159.69,159.7,159.565,159.585,558799999.0
2007-11-23 12:59:00,159.585,159.63,159.575,159.62,469000000.0
2007-11-23 13:00:00,159.61,159.63,159.56,159.57,325400000.0
2007-11-23 13:01:00,159.57,159.64,159.565,159.64,509700000.0
2007-11-23 13:02:00,159.64,159.69,159.61,159.685,405500000.0
2007-11-23 13:03:00,159.685,159.71,159.675,159.69,550500000.0
2007-11-23 13:04:00,159.69,159.87,159.655,159.85,694899998.0
2007-11-23 13:05:00,159.86,159.93,159.81,159.81,745300000.0
2007-11-23 13:06:00,159.805,159.82,159.675,159.725,765300001.0
2007-11-23 13:07:00,159.735,159.75,159.71,159.715,536000000.0
2007-11-23 13:08:00,159.71,159.77,159.71,159.77,756400000.0
2007-11-23 13:09:00,159.77,159.83,159.76,159.83,504000000.0
2007-11-23 13:10:00,159.83,159.84,159.78,159.81,649500001.0
2007-11-23 13:11:00,159.81,159.84,159.79,159.82,491600000.0
2007-11-23 13:12:00,159.82,159.855,159.775,159.78,802100000.0
2007-11-23 13:13:00,159.765,159.805,159.76,159.765,1155900002.0
2007-11-23 13:14:00,159.765,159.785,159.755,159.76,1683399996.0
2007-11-23 13:15:00,159.76,159.845,159.76,159.835,1476800000.0
2007-11-23 13:16:00,159.835,159.87,159.78,159.845,1304999983.0
2007-11-23 13:17:00,159.865,159.865,159.845,159.855,740800000.0
2007-11-23 13:18:00,159.855,159.885,159.825,159.86,486600000.0
2007-11-23 13:19:00,159.86,159.885,159.85,159.875,1153000003.0
2007-11-23 13:20:00,159.875,159.885,159.86,159.865,1041500010.0
2007-11-23 13:21:00,159.99,160.0,159.96,159.96,917800003.0
2007-11-23 13:22:00,159.805,159.805,159.785,159.785,917800003.0
2007-11-23 13:23:00,159.785,159.815,159.775,159.8,1557699997.0
2007-11-23 13:24:00,159.8,159.805,159.77,159.785,891599996.0
2007-11-23 13:25:00,159.785,159.815,159.78,159.795,1278900000.0
2007-11-23 13:26:00,159.79,159.805,159.78,159.785,669000001.0
2007-11-23 13:27:00,159.785,159.805,159.78,159.78,768500000.0
2007-11-23 13:28:00,159.95,159.98,159.93,159.98,1112099977.0
2007-11-23 13:29:00,159.715,159.715,159.675,159.685,1112099977.0
2007-11-23 13:30:00,159.685,159.755,159.67,159.755,1603900012.0
2007-11-23 13:31:00,159.755,159.81,159.705,159.81,604300002.0
2007-11-23 13:32:00,159.815,159.82,159.765,159.77,1444200005.0
2007-11-23 13:33:00,159.77,159.835,159.77,159.825,573299999.0
2007-11-23 13:34:00,159.835,159.855,159.83,159.855,608700000.0
2007-11-23 13:35:00,159.855,159.865,159.835,159.84,767900000.0
2007-11-23 13:36:00,159.84,159.845,159.81,159.82,839699999.0
2007-11-23 13:37:00,159.82,159.825,159.78,159.795,781600000.0
2007-11-23 13:38:00,159.79,159.81,159.79,159.81,1114400000.0
2007-11-23 13:39:00,159.835,159.855,159.82,159.855,1114400000.0
2007-11-23 13:40:00,159.855,159.865,159.8,159.855,473600000.0
2007-11-23 13:41:00,159.86,159.865,159.855,159.855,724400000.0
2007-11-23 13:42:00,159.855,159.86,159.815,159.85,933899998.0
2007-11-23 13:43:00,159.85,159.865,159.845,159.855,1565700000.0
2007-11-23 13:44:00,159.855,159.855,159.775,159.805,1201000000.0
2007-11-23 13:45:00,159.805,159.805,159.765,159.765,969600000.0
2007-11-23 13:46:00,159.765,159.77,159.66,159.67,703899998.0
2007-11-23 13:47:00,159.67,159.705,159.665,159.7,816500009.0
2007-11-23 13:48:00,159.7,159.755,159.7,159.75,1893900001.0
2007-11-23 13:49:00,159.75,159.765,159.735,159.755,966300000.0
2007-11-23 13:50:00,159.755,159.79,159.75,159.785,1754599997.0
2007-11-23 13:51:00,159.785,159.835,159.78,159.805,2049299968.0
2007-11-23 13:52:00,159.81,159.815,159.715,159.74,870899999.0
2007-11-23 13:53:00,159.74,159.755,159.73,159.75,643700001.0
2007-11-23 13:54:00,159.75,159.765,159.71,159.715,1299100000.0
2007-11-23 13:55:00,159.715,159.715,159.7,159.705,1034000000.0
2007-11-23 13:56:00,159.7,159.735,159.7,159.735,550100000.0
2007-11-23 13:57:00,159.735,159.8,159.735,159.8,457800000.0
2007-11-23 13:58:00,159.8,159.845,159.785,159.825,775199999.0
2007-11-23 13:59:00,159.83,159.855,159.825,159.855,1391799998.0
2007-11-23 14:00:00,159.85,159.855,159.83,159.84,576699999.0
2007-11-23 14:01:00,159.84,159.84,159.79,159.79,478900000.0
2007-11-23 14:02:00,159.79,159.81,159.78,159.79,686700000.0
2007-11-23 14:03:00,159.79,159.825,159.78,159.79,999799991.0
2007-11-23 14:04:00,159.79,159.825,159.79,159.82,637399998.0
2007-11-23 14:05:00,159.82,159.84,159.805,159.815,1266599999.0
2007-11-23 14:06:00,159.815,159.83,159.81,159.81,580400000.0
2007-11-23 14:07:00,159.81,159.855,159.81,159.855,772300000.0
2007-11-23 14:08:00,159.855,159.87,159.845,159.85,472000000.0
2007-11-23 14:09:00,159.85,159.865,159.85,159.86,709600000.0
2007-11-23 14:10:00,159.86,159.875,159.82,159.825,1032199988.0
2007-11-23 14:11:00,159.82,159.83,159.795,159.82,628200000.0
2007-11-23 14:12:00,159.82,159.845,159.82,159.83,511400001.0
2007-11-23 14:13:00,159.835,159.895,159.825,159.895,649600000.0
2007-11-23 14:14:00,159.895,159.935,159.895,159.925,977400005.0
2007-11-23 14:15:00,159.925,159.935,159.87,159.87,1143500013.0
2007-11-23 14:16:00,159.87,159.935,159.865,159.93,883800000.0
2007-11-23 14:17:00,159.93,159.93,159.88,159.89,1537399989.0
2007-11-23 14:18:00,159.89,159.895,159.865,159.895,1173700000.0
2007-11-23 14:19:00,159.895,159.965,159.89,159.95,543200000.0
2007-11-23 14:20:00,159.95,160.06,159.95,159.985,1529299999.0
2007-11-23 14:21:00,159.985,160.015,159.96,159.97,1500200002.0
2007-11-23 14:22:00,159.965,159.97,159.925,159.94,990999996.0
2007-11-23 14:23:00,159.945,159.985,159.94,159.95,1190500025.0
2007-11-23 14:24:00,159.95,160.035,159.95,160.005,1193599997.0
2007-11-23 14:25:00,159.83,159.86,159.81,159.85,1438000002.0
2007-11-23 14:26:00,159.91,159.965,159.91,159.95,1438000002.0
2007-11-23 14:27:00,159.85,159.86,159.84,159.85,2054399977.0
2007-11-23 14:28:00,159.935,159.99,159.93,159.985,2054399977.0
2007-11-23 14:29:00,159.98,160.055,159.98,160.005,972699982.0
2007-11-23 14:30:00,159.86,159.86,159.81,159.82,577599999.0
2007-11-23 14:31:00,159.83,159.83,159.81,159.81,577599999.0
2007-11-23 14:32:00,159.82,159.85,159.81,159.81,577599999.0
2007-11-23 14:33:00,159.955,159.955,159.875,159.88,577599999.0
2007-11-23 14:34:00,159.875,159.885,159.865,159.875,568900000.0
2007-11-23 14:35:00,159.875,159.875,159.84,159.845,767700000.0
2007-11-23 14:36:00,159.92,159.95,159.89,159.94,1538599971.0
2007-11-23 14:37:00,159.85,159.855,159.8,159.805,1538599971.0
2007-11-23 14:38:00,159.81,159.825,159.795,159.825,1555500000.0
2007-11-23 14:39:00,159.825,159.86,159.825,159.845,459800000.0
2007-11-23 14:40:00,159.845,159.865,159.835,159.845,835100000.0
2007-11-23 14:41:00,159.845,159.855,159.815,159.845,519300000.0
2007-11-23 14:42:00,159.845,159.865,159.84,159.865,793000000.0
2007-11-23 14:43:00,159.865,159.88,159.84,159.87,1598200016.0
2007-11-23 14:44:00,159.875,159.9,159.845,159.9,784799998.0
2007-11-23 14:45:00,159.905,159.905,159.82,159.835,1840399987.0
2007-11-23 14:46:00,159.84,159.855,159.755,159.765,552900000.0
2007-11-23 14:47:00,159.765,159.78,159.745,159.75,435200000.0
2007-11-23 14:48:00,159.75,159.75,159.655,159.72,1295099995.0
2007-11-23 14:49:00,159.72,159.765,159.71,159.765,1879799998.0
2007-11-23 14:50:00,159.91,159.92,159.9,159.91,1335299996.0
2007-11-23 14:51:00,159.775,159.89,159.765,159.87,1335299996.0
2007-11-23 14:52:00,159.865,159.94,159.86,159.895,1194399988.0
2007-11-23 14:53:00,159.86,159.9,159.86,159.89,2126700033.0
2007-11-23 14:54:00,159.97,159.975,159.89,159.905,2126700033.0
2007-11-23 14:55:00,159.9,159.905,159.85,159.87,637300000.0
2007-11-23 14:56:00,159.875,159.895,159.87,159.88,1305299974.0
2007-11-23 14:57:00,159.88,159.91,159.88,159.9,920100000.0
2007-11-23 14:58:00,159.9,159.96,159.9,159.96,985500000.0
2007-11-23 14:59:00,159.96,159.99,159.955,159.985,1015500000.0
2007-11-23 15:00:00,159.99,159.99,159.91,159.915,668800000.0
2007-11-23 15:01:00,159.915,159.945,159.915,159.945,786899999.0
2007-11-23 15:02:00,159.935,160.005,159.93,160.005,1873699965.0
2007-11-23 15:03:00,160.005,160.035,159.995,160.02,1456100000.0
2007-11-23 15:04:00,160.02,160.02,160.0,160.005,641600000.0
2007-11-23 15:05:00,160.005,160.01,159.995,159.995,755100000.0
2007-11-23 15:06:00,159.995,160.005,159.975,160.0,1011500008.0
2007-11-23 15:07:00,160.0,160.005,159.965,159.98,578300000.0
2007-11-23 15:08:00,159.985,160.005,159.965,160.005,639700000.0
2007-11-23 15:09:00,160.005,160.005,159.935,159.935,755349208.0
2007-11-23 15:10:00,159.935,159.955,159.905,159.955,380400000.0
2007-11-23 15:11:00,159.955,159.955,159.915,159.925,659600006.0
2007-11-23 15:12:00,159.925,159.925,159.885,159.905,622700000.0
2007-11-23 15:13:00,159.905,159.945,159.885,159.895,900100000.0
2007-11-23 15:14:00,159.895,159.9,159.805,159.835,2095699970.0
2007-11-23 15:15:00,159.835,159.875,159.835,159.855,774399988.0
2007-11-23 15:16:00,159.855,159.865,159.825,159.845,595000000.0
2007-11-23 15:17:00,159.835,159.85,159.825,159.845,828600000.0
2007-11-23 15:18:00,159.85,159.875,159.835,159.875,1003700000.0
2007-11-23 15:19:00,159.87,159.905,159.865,159.885,711400000.0
2007-11-23 15:20:00,159.885,159.885,159.83,159.85,1021000002.0
2007-11-23 15:21:00,159.85,159.865,159.825,159.86,738600003.0
2007-11-23 15:22:00,159.87,159.875,159.835,159.87,924200001.0
2007-11-23 15:23:00,159.865,159.89,159.855,159.855,781699999.0
2007-11-23 15:24:00,159.855,159.855,159.83,159.83,938700000.0
2007-11-23 15:25:00,159.835,159.865,159.825,159.865,1361600003.0
2007-11-23 15:26:00,159.865,159.89,159.86,159.875,658200000.0
2007-11-23 15:27:00,159.875,159.875,159.845,159.855,499900000.0
2007-11-23 15:28:00,159.855,159.885,159.845,159.86,610800000.0
2007-11-23 15:29:00,159.86,159.895,159.86,159.865,410400000.0
2007-11-23 15:30:00,159.865,159.875,159.82,159.83,480899999.0
2007-11-23 15:31:00,159.83,159.845,159.82,159.83,634400000.0
2007-11-23 15:32:00,159.83,159.865,159.825,159.835,802199996.0
2007-11-23 15:33:00,159.835,159.875,159.835,159.865,396500000.0
2007-11-23 15:34:00,159.875,159.895,159.85,159.885,448700000.0
2007-11-23 15:35:00,159.885,159.945,159.86,159.91,585200000.0
2007-11-23 15:36:00,159.91,159.955,159.905,159.955,814700001.0
2007-11-23 15:37:00,159.955,159.96,159.93,159.945,793300001.0
2007-11-23 15:38:00,159.945,159.955,159.935,159.95,604800000.0
2007-11-23 15:39:00,159.955,159.965,159.95,159.955,672500000.0
2007-11-23 15:40:00,159.955,159.955,159.92,159.925,890400000.0
2007-11-23 15:41:00,159.925,159.935,159.915,159.93,442400000.0
2007-11-23 15:42:00,159.925,159.935,159.895,159.915,1023899996.0
2007-11-23 15:43:00,159.915,159.935,159.915,159.935,451300000.0
2007-11-23 15:44:00,159.935,159.95,159.92,159.935,846000000.0
2007-11-23 15:45:00,159.935,159.935,159.915,159.915,183900000.0
2007-11-23 15:46:00,159.915,159.99,159.915,159.975,703799997.0
2007-11-23 15:47:00,159.975,159.975,159.935,159.935,981700000.0
2007-11-23 15:48:00,159.935,159.945,159.92,159.935,786100000.0
2007-11-23 15:49:00,159.935,159.955,159.92,159.935,659900000.0
2007-11-23 15:50:00,159.935,159.935,159.92,159.92,376000000.0
2007-11-23 15:51:00,159.71,159.72,159.68,159.7,630700000.0
2007-11-23 15:52:00,159.905,159.905,159.885,159.885,630700000.0
2007-11-23 15:53:00,159.885,159.915,159.875,159.895,674500000.0
2007-11-23 15:54:00,159.895,159.905,159.86,159.87,800700000.0
2007-11-23 15:55:00,159.865,159.875,159.845,159.845,518700000.0
2007-11-23 15:56:00,159.845,159.865,159.83,159.865,843900000.0
2007-11-23 15:57:00,159.86,159.885,159.835,159.865,2080000000.0
2007-11-23 15:58:00,159.86,159.875,159.86,159.865,1171600000.0
2007-11-23 15:59:00,159.75,159.75,159.71,159.72,978100000.0
2007-11-23 16:00:00,159.875,159.915,159.855,159.905,978100000.0
2007-11-23 16:01:00,159.905,159.925,159.905,159.925,1297199999.0
2007-11-23 16:02:00,159.71,159.72,159.67,159.69,1150399995.0
2007-11-23 16:03:00,159.935,159.945,159.925,159.935,1150399995.0
2007-11-23 16:04:00,159.935,159.95,159.895,159.905,769299995.0
2007-11-23 16:05:00,159.905,159.945,159.895,159.92,1163400000.0
2007-11-23 16:06:00,159.92,159.935,159.9,159.925,731100002.0
2007-11-23 16:07:00,159.915,159.925,159.9,159.925,1426699999.0
2007-11-23 16:08:00,159.925,159.935,159.9,159.915,1125199999.0
2007-11-23 16:09:00,159.91,159.935,159.89,159.925,1410600002.0
2007-11-23 16:10:00,159.925,159.925,159.895,159.915,667400000.0
2007-11-23 16:11:00,159.91,159.935,159.895,159.895,1558400000.0
2007-11-23 16:12:00,159.895,159.905,159.895,159.905,911600000.0
2007-11-23 16:13:00,159.71,159.72,159.7,159.71,1025800001.0
2007-11-23 16:14:00,159.925,159.945,159.905,159.935,1025800001.0
2007-11-23 16:15:00,159.935,159.935,159.905,159.93,690899995.0
2007-11-23 16:16:00,159.93,159.935,159.89,159.9,685300002.0
2007-11-23 16:17:00,159.9,159.905,159.89,159.905,838200002.0
2007-11-23 16:18:00,159.905,159.925,159.905,159.905,716600000.0
2007-11-23 16:19:00,159.905,159.905,159.875,159.875,492800000.0
2007-11-23 16:20:00,159.875,159.885,159.85,159.855,1431800007.0
2007-11-23 16:21:00,159.85,159.855,159.81,159.83,1714000003.0
2007-11-23 16:22:00,159.825,159.835,159.795,159.805,463500000.0
2007-11-23 16:23:00,159.805,159.825,159.795,159.795,613200001.0
2007-11-23 16:24:00,159.8,159.805,159.76,159.775,759199999.0
2007-11-23 16:25:00,159.77,159.775,159.75,159.765,1126899999.0
2007-11-23 16:26:00,159.765,159.785,159.75,159.76,1321200007.0
2007-11-23 16:27:00,159.78,159.82,159.78,159.8,1790900000.0
2007-11-23 16:28:00,159.81,159.81,159.77,159.78,1790900000.0
2007-11-23 16:29:00,159.765,159.77,159.75,159.77,1790900000.0
2007-11-23 16:30:00,159.765,159.815,159.755,159.79,1177900004.0
2007-11-23 16:31:00,159.785,159.81,159.765,159.805,1385700001.0
2007-11-23 16:32:00,159.815,159.89,159.81,159.89,1259900000.0
2007-11-23 16:33:00,159.89,159.94,159.875,159.9,1954900001.0
2007-11-23 16:34:00,159.9,159.94,159.875,159.89,1554100002.0
2007-11-23 16:35:00,159.89,159.9,159.85,159.865,1429700003.0
2007-11-23 16:36:00,159.865,159.9,159.865,159.9,1212600005.0
2007-11-23 16:37:00,159.9,159.92,159.855,159.875,1247699999.0
2007-11-23 16:38:00,159.875,159.895,159.855,159.88,749500000.0
2007-11-23 16:39:00,159.88,159.89,159.86,159.88,992299999.0
2007-11-23 16:40:00,159.88,159.915,159.855,159.91,1078300000.0
2007-11-23 16:41:00,159.905,159.935,159.875,159.9,1200299998.0
2007-11-23 16:42:00,159.9,159.92,159.845,159.855,1182499997.0
2007-11-23 16:43:00,159.855,159.905,159.845,159.87,990899997.0
2007-11-23 16:44:00,159.87,159.875,159.82,159.85,795199998.0
2007-11-23 16:45:00,159.85,159.88,159.83,159.87,1505500002.0
2007-11-23 16:46:00,159.87,159.91,159.835,159.84,1318400001.0
2007-11-23 16:47:00,159.845,159.855,159.775,159.79,1634299981.0
2007-11-23 16:48:00,159.79,159.8,159.765,159.775,1848799994.0
2007-11-23 16:49:00,159.775,159.785,159.735,159.76,1077700000.0
2007-11-23 16:50:00,159.76,159.765,159.73,159.73,1729100004.0
2007-11-23 16:51:00,159.73,159.735,159.695,159.715,983000000.0
2007-11-23 16:52:00,159.715,159.725,159.685,159.72,641650000.0
2007-11-23 16:53:00,159.72,159.72,159.68,159.7,1707600005.0
2007-11-23 16:54:00,159.695,159.75,159.685,159.725,1506300006.0
2007-11-23 16:55:00,159.725,159.74,159.685,159.69,1823799989.0
2007-11-23 16:56:00,159.75,159.79,159.74,159.78,1343099997.0
2007-11-23 16:57:00,159.7,159.77,159.7,159.75,1343099997.0
2007-11-23 16:58:00,159.75,159.775,159.735,159.75,917100000.0
2007-11-23 16:59:00,159.75,159.765,159.715,159.73,1943500012.0
2007-11-23 17:00:00,159.73,159.735,159.66,159.71,1368999999.0
2007-11-23 17:01:00,159.82,159.85,159.82,159.84,1443499989.0
2007-11-23 17:02:00,159.725,159.73,159.685,159.705,1443499989.0
2007-11-23 17:03:00,159.705,159.705,159.625,159.64,589800000.0
2007-11-23 17:04:00,159.64,159.7,159.635,159.68,543700000.0
2007-11-23 17:05:00,159.68,159.71,159.675,159.71,522500000.0
2007-11-23 17:06:00,159.71,159.74,159.67,159.69,1055499994.0
2007-11-23 17:07:00,159.69,159.745,159.675,159.735,1136300000.0
2007-11-23 17:08:00,159.735,159.76,159.72,159.755,2023100001.0
2007-11-23 17:09:00,159.755,159.78,159.74,159.775,1492700000.0
2007-11-23 17:10:00,159.775,159.78,159.715,159.725,786600000.0
2007-11-23 17:11:00,159.725,159.735,159.695,159.7,572600000.0
2007-11-23 17:12:00,159.7,159.735,159.7,159.72,839300000.0
2007-11-23 17:13:00,159.725,159.74,159.71,159.73,982600000.0
2007-11-23 17:14:00,159.725,159.745,159.71,159.71,946900000.0
2007-11-23 17:15:00,159.71,159.75,159.705,159.735,531600000.0
2007-11-23 17:16:00,159.735,159.795,159.71,159.78,702900000.0
2007-11-23 17:17:00,159.78,159.855,159.77,159.83,410000000.0
2007-11-23 17:18:00,159.825,159.855,159.815,159.825,965200000.0
2007-11-23 17:19:00,159.835,159.86,159.81,159.85,929499999.0
2007-11-23 17:20:00,159.845,159.855,159.84,159.855,546000000.0
2007-11-23 17:21:00,159.855,159.86,159.83,159.845,841300000.0
2007-11-23 17:22:00,159.845,159.845,159.805,159.81,483200000.0
2007-11-23 17:23:00,159.81,159.815,159.755,159.755,763100000.0
2007-11-23 17:24:00,159.755,159.785,159.755,159.775,671200000.0
2007-11-23 17:25:00,159.775,159.785,159.76,159.775,878200000.0
2007-11-23 17:26:00,159.775,159.785,159.74,159.785,1347199994.0
2007-11-23 17:27:00,159.785,159.83,159.78,159.81,818800004.0
2007-11-23 17:28:00,159.81,159.825,159.785,159.795,1295500000.0
2007-11-23 17:29:00,159.795,159.795,159.725,159.735,567700000.0
2007-11-23 17:30:00,159.735,159.765,159.695,159.715,861500000.0
2007-11-23 17:31:00,159.715,159.73,159.68,159.695,1733300001.0
2007-11-23 17:32:00,159.695,159.73,159.69,159.71,857200000.0
2007-11-23 17:33:00,159.705,159.705,159.65,159.655,946400000.0
2007-11-23 17:34:00,159.94,159.98,159.94,159.98,1828000001.0
2007-11-23 17:35:00,159.97,160.0,159.96,160.0,1828000001.0
2007-11-23 17:36:00,159.99,160.0,159.99,160.0,1828000001.0
2007-11-23 17:37:00,159.695,159.8,159.695,159.795,1828000001.0
2007-11-23 17:38:00,159.795,159.825,159.765,159.825,946700000.0
2007-11-23 17:39:00,159.825,159.835,159.815,159.82,1344800000.0
2007-11-23 17:40:00,159.82,159.84,159.79,159.795,1346500003.0
2007-11-23 17:41:00,159.795,159.805,159.79,159.79,1251300001.0
2007-11-23 17:42:00,159.79,159.8,159.79,159.8,728000000.0
2007-11-23 17:43:00,159.795,159.8,159.765,159.765,809300000.0
2007-11-23 17:44:00,159.765,159.765,159.71,159.71,786300000.0
2007-11-23 17:45:00,159.71,159.72,159.7,159.71,540700000.0
2007-11-23 17:46:00,159.71,159.72,159.69,159.7,1003000000.0
2007-11-23 17:47:00,159.695,159.71,159.68,159.69,788800000.0
2007-11-23 17:48:00,159.69,159.705,159.685,159.695,837600000.0
2007-11-23 17:49:00,159.69,159.725,159.69,159.715,1409900001.0
2007-11-23 17:50:00,159.71,159.725,159.685,159.69,2144400000.0
2007-11-23 17:51:00,159.69,159.735,159.685,159.735,1332999996.0
2007-11-23 17:52:00,159.73,159.735,159.7,159.7,1067500015.0
2007-11-23 17:53:00,160.35,160.36,160.34,160.36,1334700004.0
2007-11-23 17:54:00,159.71,159.735,159.705,159.72,1334700004.0
2007-11-23 17:55:00,159.725,159.75,159.72,159.75,1896199997.0
2007-11-23 17:56:00,159.75,159.795,159.745,159.785,1362900004.0
2007-11-23 17:57:00,159.79,159.82,159.785,159.795,720699999.0
2007-11-23 17:58:00,159.8,159.83,159.79,159.795,525100000.0
2007-11-23 17:59:00,159.8,159.845,159.8,159.84,669700000.0
2007-11-23 18:00:00,159.845,159.88,159.825,159.84,1037499999.0
2007-11-23 18:01:00,159.835,159.86,159.83,159.85,746300000.0
2007-11-23 18:02:00,159.85,159.91,159.85,159.89,1244200000.0
2007-11-23 18:03:00,159.89,159.94,159.89,159.94,1309100000.0
2007-11-23 18:04:00,159.94,160.005,159.935,159.99,1125999998.0
2007-11-23 18:05:00,159.995,160.04,159.985,160.04,1249700001.0
2007-11-23 18:06:00,160.04,160.07,159.99,160.055,848000000.0
2007-11-23 18:07:00,160.055,160.085,160.045,160.07,1429099994.0
2007-11-23 18:08:00,160.065,160.18,160.055,160.18,1622099990.0
2007-11-23 18:09:00,160.175,160.18,160.15,160.165,1389799999.0
2007-11-23 18:10:00,160.165,160.19,160.14,160.14,1352699996.0
2007-11-23 18:11:00,160.15,160.16,160.095,160.135,1241799998.0
2007-11-23 18:12:00,160.135,160.14,160.12,160.125,958500000.0
2007-11-23 18:13:00,160.125,160.13,160.1,160.125,1498599977.0
2007-11-23 18:14:00,160.13,160.13,160.095,160.125,1096799999.0
2007-11-23 18:15:00,160.12,160.15,160.12,160.145,1633900000.0
2007-11-23 18:16:00,160.34,160.34,160.3,160.31,971200000.0
2007-11-23 18:17:00,160.14,160.165,160.13,160.13,971200000.0
2007-11-23 18:18:00,160.13,160.15,160.12,160.13,1500400001.0
2007-11-23 18:19:00,160.13,160.145,160.11,160.145,1277300000.0
2007-11-23 18:20:00,160.14,160.145,160.12,160.125,661400000.0
2007-11-23 18:21:00,160.125,160.13,160.01,160.01,1282100001.0
2007-11-23 18:22:00,160.015,160.03,159.97,159.975,1234499997.0
2007-11-23 18:23:00,159.975,159.995,159.955,159.98,1138100000.0
2007-11-23 18:24:00,159.98,159.98,159.925,159.945,1259150000.0
2007-11-23 18:25:00,159.945,159.97,159.94,159.97,1279599999.0
2007-11-23 18:26:00,160.43,160.43,160.41,160.41,2018399998.0
2007-11-23 18:27:00,160.02,160.055,160.015,160.05,2018399998.0
2007-11-23 18:28:00,160.36,160.39,160.34,160.39,1971799983.0
2007-11-23 18:29:00,160.38,160.46,160.38,160.45,1971799983.0
2007-11-23 18:30:00,160.005,160.07,160.005,160.06,1971799983.0
2007-11-23 18:31:00,160.55,160.58,160.53,160.57,1732700000.0
2007-11-23 18:32:00,160.035,160.04,159.995,159.995,1732700000.0
2007-11-23 18:33:00,160.55,160.57,160.52,160.53,1986999995.0
2007-11-23 18:34:00,160.54,160.58,160.54,160.58,1986999995.0
2007-11-23 18:35:00,160.59,160.62,160.58,160.6,1986999995.0
2007-11-23 18:36:00,160.59,160.61,160.57,160.59,1986999995.0
2007-11-23 18:37:00,160.005,160.03,160.005,160.02,1986999995.0
2007-11-23 18:38:00,160.02,160.02,159.995,160.01,1246400001.0
2007-11-23 18:39:00,160.54,160.55,160.53,160.54,2084499976.0
2007-11-23 18:40:00,160.03,160.115,160.03,160.105,2084499976.0
2007-11-23 18:41:00,160.53,160.55,160.53,160.53,1222000000.0
2007-11-23 18:42:00,160.52,160.52,160.51,160.51,1222000000.0
2007-11-23 18:43:00,160.15,160.25,160.13,160.245,1222000000.0
2007-11-23 18:44:00,160.49,160.49,160.46,160.46,1618499997.0
2007-11-23 18:45:00,160.275,160.28,160.255,160.255,1618499997.0
2007-11-23 18:46:00,160.255,160.29,160.25,160.29,1751300000.0
2007-11-23 18:47:00,160.29,160.375,160.29,160.36,1454299997.0
2007-11-23 18:48:00,160.36,160.405,160.36,160.39,1862799997.0
2007-11-23 18:49:00,160.39,160.4,160.29,160.29,1331900000.0
2007-11-23 18:50:00,160.29,160.305,160.27,160.3,1404100000.0
2007-11-23 18:51:00,160.3,160.36,160.295,160.345,1528200001.0
2007-11-23 18:52:00,160.34,160.38,160.325,160.36,1173100000.0
2007-11-23 18:53:00,160.355,160.38,160.355,160.37,1284100000.0
2007-11-23 18:54:00,160.37,160.385,160.36,160.38,1170200000.0
2007-11-23 18:55:00,160.38,160.49,160.375,160.485,1436500001.0
2007-11-23 18:56:00,160.485,160.485,160.435,160.44,1099200000.0
2007-11-23 18:57:00,160.435,160.44,160.405,160.42,722500000.0
2007-11-23 18:58:00,160.42,160.45,160.39,160.4,880600000.0
2007-11-23 18:59:00,160.4,160.41,160.33,160.36,969499999.0
2007-11-23 19:00:00,160.36,160.36,160.31,160.35,1249299999.0
2007-11-23 19:01:00,160.35,160.35,160.32,160.325,1025900000.0
2007-11-23 19:02:00,160.325,160.36,160.325,160.35,2055600000.0
2007-11-23 19:03:00,160.35,160.36,160.335,160.335,1019200000.0
2007-11-23 19:04:00,160.46,160.46,160.39,160.42,1890200000.0
2007-11-23 19:05:00,160.31,160.31,160.29,160.305,1890200000.0
2007-11-23 19:06:00,160.305,160.31,160.29,160.31,1674000000.0
2007-11-23 19:07:00,160.31,160.325,160.305,160.31,1099800000.0
2007-11-23 19:08:00,160.32,160.355,160.31,160.355,1732800000.0
2007-11-23 19:09:00,160.355,160.365,160.32,160.33,1432300000.0
2007-11-23 19:10:00,160.33,160.35,160.33,160.33,1719600000.0
2007-11-23 19:11:00,160.42,160.46,160.42,160.46,1984000000.0
2007-11-23 19:12:00,160.33,160.41,160.33,160.4,1984000000.0
2007-11-23 19:13:00,160.4,160.44,160.39,160.4,1539500001.0
2007-11-23 19:14:00,160.4,160.41,160.365,160.38,1482400000.0
2007-11-23 19:15:00,160.38,160.385,160.35,160.36,1674400000.0
2007-11-23 19:16:00,160.36,160.37,160.305,160.335,2002600000.0
2007-11-23 19:17:00,160.335,160.35,160.32,160.34,1382200000.0
2007-11-23 19:18:00,160.34,160.38,160.34,160.365,1542299998.0
2007-11-23 19:19:00,160.365,160.415,160.35,160.38,1588800000.0
2007-11-23 19:20:00,160.385,160.425,160.37,160.405,1182500000.0
2007-11-23 19:21:00,160.405,160.445,160.4,160.425,832100000.0
2007-11-23 19:22:00,160.425,160.43,160.39,160.41,633600000.0
2007-11-23 19:23:00,160.41,160.45,160.365,160.39,575400000.0
2007-11-23 19:24:00,160.39,160.42,160.37,160.37,1019200000.0
2007-11-23 19:25:00,160.38,160.43,160.38,160.425,1348700000.0
2007-11-23 19:26:00,160.43,160.45,160.415,160.415,1304299999.0
2007-11-23 19:27:00,160.415,160.44,160.35,160.375,1372800000.0
2007-11-23 19:28:00,160.375,160.41,160.345,160.4,1978900000.0
2007-11-23 19:29:00,160.395,160.465,160.385,160.455,1935300002.0
2007-11-23 19:30:00,160.46,160.57,160.435,160.57,1072399998.0
2007-11-23 19:31:00,160.57,160.6,160.54,160.58,1055600000.0
2007-11-23 19:32:00,160.58,160.58,160.565,160.57,1547800000.0
2007-11-23 19:33:00,160.57,160.59,160.53,160.535,1186800000.0
2007-11-23 19:34:00,160.535,160.59,160.535,160.585,1365600000.0
2007-11-23 19:35:00,160.59,160.625,160.58,160.61,1728600008.0
2007-11-23 19:36:00,160.5,160.5,160.49,160.5,730700010.0
2007-11-23 19:37:00,160.6,160.6,160.57,160.59,730700010.0
2007-11-23 19:38:00,160.57,160.58,160.56,160.56,367300000.0
2007-11-23 19:39:00,160.56,160.56,160.535,160.545,1615300000.0
2007-11-23 19:40:00,160.545,160.575,160.54,160.55,1672600000.0
2007-11-23 19:41:00,160.55,160.57,160.535,160.535,1529000000.0
2007-11-23 19:42:00,160.54,160.545,160.53,160.53,1241000000.0
2007-11-23 19:43:00,160.53,160.53,160.515,160.52,1633500000.0
2007-11-23 19:44:00,160.515,160.52,160.47,160.47,1727600025.0
2007-11-23 19:45:00,160.47,160.49,160.435,160.48,901700000.0
2007-11-23 19:46:00,160.475,160.5,160.475,160.49,1562800000.0
2007-11-23 19:47:00,160.49,160.5,160.47,160.48,585400000.0
2007-11-23 19:48:00,160.48,160.48,160.435,160.46,156000000.0
2007-11-23 19:49:00,160.46,160.5,160.445,160.495,1314100010.0
2007-11-23 19:50:00,160.5,160.505,160.475,160.485,1345600000.0
2007-11-23 19:51:00,160.485,160.52,160.485,160.485,1820499996.0
2007-11-23 19:52:00,160.485,160.49,160.45,160.45,1948399999.0
2007-11-23 19:53:00,160.45,160.45,160.355,160.355,1124099996.0
2007-11-23 19:54:00,160.355,160.39,160.355,160.385,1919099954.0
2007-11-23 19:55:00,160.51,160.51,160.5,160.5,1156000000.0
2007-11-23 19:56:00,160.445,160.455,160.425,160.445,1156000000.0
2007-11-23 19:57:00,160.445,160.445,160.415,160.425,1583000000.0
2007-11-23 19:58:00,160.43,160.505,160.425,160.495,1219700001.0
2007-11-23 19:59:00,160.495,160.59,160.495,160.59,878899998.0
2007-11-23 20:00:00,160.585,160.61,160.53,160.54,1377599996.0
2007-11-23 20:01:00,160.54,160.54,160.525,160.53,2112400000.0
2007-11-23 20:02:00,160.53,160.53,160.505,160.505,2099200000.0
2007-11-23 20:03:00,160.51,160.51,160.44,160.46,933300001.0
2007-11-23 20:04:00,160.47,160.47,160.405,160.425,1566499993.0
2007-11-23 20:05:00,160.425,160.425,160.41,160.415,1166499999.0
2007-11-23 20:06:00,160.41,160.43,160.4,160.415,1588399996.0
2007-11-23 20:08:00,160.415,160.42,160.405,160.415,1240200000.0
2007-11-23 20:09:00,160.405,160.415,160.405,160.415,865500000.0
2007-11-23 20:10:00,160.415,160.42,160.395,160.395,1437900000.0
2007-11-23 20:11:00,160.395,160.475,160.395,160.47,987900000.0
2007-11-23 20:12:00,160.47,160.475,160.42,160.43,1688699999.0
2007-11-23 20:13:00,160.43,160.45,160.425,160.435,1413000000.0
2007-11-23 20:14:00,160.435,160.475,160.43,160.475,1268100000.0
2007-11-23 20:15:00,160.475,160.52,160.465,160.49,1069500000.0
2007-11-23 20:16:00,160.49,160.5,160.48,160.49,1638800000.0
2007-11-23 20:17:00,160.5,160.5,160.5,160.5,2072300000.0
2007-11-23 20:18:00,160.46,160.475,160.45,160.46,2072300000.0
2007-11-23 20:19:00,160.46,160.505,160.46,160.495,1915200000.0
2007-11-23 20:20:00,160.495,160.5,160.465,160.48,1596000000.0
2007-11-23 20:21:00,160.52,160.53,160.51,160.53,959300000.0
2007-11-23 20:22:00,160.425,160.465,160.425,160.465,959300000.0
2007-11-23 20:23:00,160.53,160.53,160.51,160.52,1755400000.0
2007-11-23 20:24:00,160.475,160.475,160.46,160.475,1755400000.0
2007-11-23 20:25:00,160.475,160.475,160.46,160.465,495199999.0
2007-11-23 20:26:00,160.465,160.475,160.455,160.46,2096700000.0
2007-11-23 20:27:00,160.46,160.46,160.45,160.45,974300000.0
2007-11-23 20:28:00,160.45,160.465,160.45,160.45,1677400000.0
2007-11-23 20:29:00,160.45,160.45,160.425,160.45,1642400000.0
2007-11-23 20:30:00,160.45,160.45,160.425,160.445,1413100000.0
2007-11-23 20:31:00,160.445,160.46,160.425,160.455,1474700000.0
2007-11-23 20:32:00,160.455,160.48,160.455,160.475,1610200000.0
2007-11-23 20:33:00,160.47,160.48,160.445,160.48,1883300000.0
2007-11-23 20:34:00,160.48,160.48,160.47,160.48,1274900000.0
2007-11-23 20:35:00,160.48,160.51,160.47,160.505,1291500000.0
2007-11-23 20:36:00,160.505,160.52,160.505,160.52,1550100000.0
2007-11-23 20:37:00,160.52,160.52,160.495,160.52,1040000000.0
2007-11-23 20:38:00,160.52,160.53,160.505,160.505,1088700000.0
2007-11-23 20:39:00,160.505,160.545,160.505,160.545,1107900000.0
2007-11-23 20:40:00,160.545,160.555,160.525,160.555,1132300000.0
2007-11-23 20:41:00,160.555,160.555,160.54,160.555,1690900000.0
2007-11-23 20:42:00,160.555,160.57,160.505,160.545,1804500000.0
2007-11-23 20:43:00,160.545,160.565,160.53,160.53,1296900000.0
2007-11-23 20:44:00,160.535,160.56,160.515,160.545,1010400000.0
2007-11-23 20:45:00,160.545,160.545,160.52,160.525,1576400000.0
2007-11-23 20:46:00,160.525,160.525,160.5,160.52,2041400000.0
2007-11-23 20:47:00,160.52,160.54,160.51,160.53,1798700000.0
2007-11-23 20:48:00,160.505,160.535,160.495,160.525,1798700000.0
2007-11-23 20:49:00,160.54,160.54,160.53,160.53,1019300000.0
2007-11-23 20:50:00,160.525,160.545,160.52,160.535,1019300000.0
2007-11-23 20:51:00,160.535,160.545,160.535,160.545,1320000000.0
2007-11-23 20:52:00,160.55,160.55,160.55,160.55,758500000.0
2007-11-23 20:53:00,160.53,160.55,160.51,160.52,758500000.0
2007-11-23 20:54:00,160.505,160.525,160.505,160.515,758500000.0
2007-11-23 20:55:00,160.52,160.52,160.505,160.51,1659699991.0
2007-11-23 20:56:00,160.51,160.51,160.51,160.51,1072999991.0
2007-11-23 20:57:00,160.485,160.52,160.485,160.52,1072999991.0
2007-11-23 20:58:00,160.52,160.52,160.51,160.515,1516000000.0
2007-11-23 20:59:00,160.52,160.53,160.5,160.52,887100000.0
2007-11-23 21:00:00,160.52,160.52,160.46,160.47,818000000.0
2007-11-23 21:01:00,160.465,160.47,160.45,160.46,888200000.0
2007-11-23 21:02:00,160.46,160.47,160.45,160.45,1073600000.0
2007-11-23 21:03:00,160.45,160.465,160.445,160.46,1228700000.0
2007-11-23 21:04:00,160.46,160.465,160.445,160.45,1382400000.0
2007-11-23 21:05:00,160.445,160.45,160.4,160.425,871000000.0
2007-11-23 21:06:00,160.425,160.445,160.415,160.43,1349100000.0
2007-11-23 21:07:00,160.435,160.445,160.43,160.445,1372900000.0
2007-11-23 21:08:00,160.445,160.465,160.44,160.44,1491800000.0
2007-11-23 21:09:00,160.44,160.45,160.44,160.445,1470300000.0
2007-11-23 21:10:00,160.42,160.44,160.42,160.44,1574899995.0
2007-11-23 21:11:00,160.43,160.46,160.415,160.445,1574899995.0
2007-11-23 21:12:00,160.445,160.465,160.445,160.45,1755299997.0
2007-11-23 21:13:00,160.45,160.46,160.44,160.46,785200000.0
2007-11-23 21:14:00,160.49,160.5,160.48,160.48,785200000.0
2007-11-23 21:15:00,160.445,160.475,160.445,160.455,785200000.0
2007-11-23 21:16:00,160.465,160.53,160.455,160.495,1378500000.0
2007-11-23 21:17:00,160.495,160.505,160.49,160.495,542800000.0
2007-11-23 21:18:00,160.495,160.525,160.47,160.525,1341400000.0
2007-11-23 21:19:00,160.525,160.525,160.49,160.5,1098400000.0
2007-11-23 21:20:00,160.49,160.515,160.485,160.515,441500000.0
2007-11-23 21:21:00,160.515,160.535,160.515,160.525,1804499992.0
2007-11-23 21:22:00,160.525,160.535,160.515,160.52,1826399994.0
2007-11-23 21:23:00,160.52,160.53,160.515,160.515,1323600000.0
2007-11-23 21:24:00,160.515,160.53,160.465,160.53,1597100000.0
2007-11-23 21:25:00,160.53,160.535,160.515,160.535,1394100000.0
2007-11-23 21:26:00,160.535,160.545,160.515,160.525,1358000000.0
2007-11-23 21:27:00,160.525,160.545,160.52,160.535,1423600000.0
2007-11-23 21:28:00,160.535,160.545,160.53,160.535,1375200000.0
2007-11-23 21:29:00,160.535,160.535,160.535,160.535,1440000000.0
2007-11-23 21:30:00,160.535,160.535,160.515,160.535,880600000.0
2007-11-23 21:31:00,160.535,160.535,160.525,160.525,975200000.0
2007-11-23 21:32:00,160.525,160.525,160.495,160.515,1595700000.0
2007-11-23 21:33:00,160.56,160.56,160.55,160.55,1435300000.0
2007-11-23 21:34:00,160.515,160.53,160.5,160.5,1435300000.0
2007-11-23 21:35:00,160.57,160.58,160.56,160.57,1695500000.0
2007-11-23 21:36:00,160.47,160.515,160.46,160.48,1695500000.0
2007-11-23 21:37:00,160.48,160.505,160.465,160.505,1556900000.0
2007-11-23 21:38:00,160.505,160.535,160.505,160.515,1433600000.0
2007-11-23 21:39:00,160.515,160.555,160.515,160.545,1264200000.0
2007-11-23 21:40:00,160.545,160.55,160.535,160.545,1620800000.0
2007-11-23 21:41:00,160.545,160.545,160.495,160.495,1750200000.0
2007-11-23 21:42:00,160.505,160.525,160.505,160.52,1148500000.0
2007-11-23 21:43:00,160.515,160.525,160.495,160.5,1886400000.0
2007-11-23 21:44:00,160.62,160.62,160.61,160.61,1091200000.0
2007-11-23 21:45:00,160.6,160.6,160.59,160.59,1091200000.0
2007-11-23 21:47:00,160.535,160.55,160.515,160.535,1091200000.0
2007-11-23 21:48:00,160.535,160.545,160.535,160.535,1297600000.0
2007-11-23 21:49:00,160.535,160.545,160.505,160.525,1559000000.0
2007-11-23 21:50:00,160.545,160.545,160.525,160.525,657800000.0
2007-11-23 21:51:00,160.525,160.555,160.525,160.535,1214800000.0
2007-11-23 21:52:00,160.535,160.555,160.53,160.555,955000000.0
2007-11-23 21:53:00,160.555,160.555,160.525,160.54,1342100000.0
2007-11-23 21:54:00,160.54,160.545,160.525,160.53,1488699999.0
2007-11-23 21:55:00,160.53,160.54,160.515,160.54,1213700000.0
2007-11-23 21:56:00,160.535,160.54,160.515,160.53,1520800000.0
2007-11-23 21:57:00,160.53,160.535,160.505,160.515,1522900000.0
2007-11-23 21:58:00,160.515,160.52,160.5,160.515,1558900000.0
2007-11-23 21:59:00,160.515,160.525,160.495,160.505,1565800000.0
2007-11-23 22:00:00,160.505,160.505,160.495,160.505,1166600009.0
2007-11-23 22:01:00,160.505,160.505,160.495,160.505,1660200000.0
2007-11-23 22:02:00,160.495,160.505,160.495,160.505,822800000.0
2007-11-23 22:03:00,160.505,160.505,160.485,160.485,1240400000.0
2007-11-23 22:04:00,160.485,160.485,160.485,160.485,1463200000.0
2007-11-23 22:05:00,160.485,160.495,160.48,160.48,1313699990.0
2007-11-23 22:06:00,160.485,160.485,160.47,160.48,2061099969.0
2007-11-23 22:07:00,160.48,160.48,160.415,160.425,981400000.0
2007-11-23 22:08:00,160.43,160.43,160.42,160.42,1823900000.0
2007-11-23 22:09:00,160.425,160.435,160.405,160.405,1900000000.0
2007-11-23 22:10:00,160.405,160.445,160.405,160.445,844300000.0
2007-11-23 22:12:00,160.44,160.455,160.44,160.445,1583199978.0
2007-11-23 22:13:00,160.445,160.465,160.445,160.465,1247100000.0
2007-11-23 22:14:00,160.465,160.505,160.465,160.475,1161200000.0
2007-11-23 22:15:00,160.475,160.505,160.47,160.505,1418000000.0
2007-11-23 22:16:00,160.74,160.74,160.73,160.74,970700000.0
2007-11-23 22:17:00,160.52,160.53,160.52,160.525,970700000.0
2007-11-23 22:18:00,160.525,160.53,160.475,160.515,1425600000.0
2007-11-23 22:19:00,160.515,160.52,160.505,160.52,1844300000.0
2007-11-23 22:20:00,160.52,160.52,160.515,160.515,705600000.0
2007-11-23 22:21:00,160.515,160.515,160.505,160.505,800800000.0
2007-11-23 22:22:00,160.505,160.515,160.495,160.495,792300000.0
2007-11-23 22:23:00,160.74,160.75,160.74,160.74,965100000.0
2007-11-23 22:24:00,160.75,160.77,160.74,160.77,965100000.0
2007-11-23 22:25:00,160.515,160.53,160.515,160.52,965100000.0
2007-11-23 22:26:00,160.78,160.78,160.75,160.76,1921900000.0
2007-11-23 22:27:00,160.79,160.82,160.75,160.76,1921900000.0
2007-11-23 22:28:00,160.535,160.535,160.505,160.535,1921900000.0
2007-11-23 22:29:00,160.535,160.535,160.525,160.535,1363900000.0
2007-11-23 22:30:00,160.84,160.84,160.78,160.8,732500000.0
2007-11-23 22:31:00,160.535,160.555,160.535,160.555,732500000.0
2007-11-23 22:32:00,160.555,160.555,160.55,160.555,1407900025.0
2007-11-23 22:33:00,160.77,160.77,160.72,160.74,1040800019.0
2007-11-23 22:34:00,160.73,160.75,160.73,160.75,1040800019.0
2007-11-23 22:35:00,160.565,160.58,160.555,160.58,1040800019.0
2007-11-23 22:36:00,160.58,160.58,160.555,160.555,560100000.0
2007-11-23 22:37:00,160.565,160.58,160.555,160.58,1209499985.0
2007-11-23 22:38:00,160.58,160.58,160.545,160.545,1940099930.0
2007-11-23 22:39:00,160.73,160.75,160.73,160.75,1405200000.0
2007-11-23 22:40:00,160.73,160.76,160.73,160.76,1405200000.0
2007-11-23 22:41:00,160.565,160.59,160.565,160.585,1405200000.0
2007-11-23 22:42:00,160.585,160.595,160.585,160.595,1264100000.0
2007-11-23 22:43:00,160.595,160.595,160.585,160.585,804600000.0
2007-11-23 22:44:00,160.595,160.595,160.585,160.595,409100000.0
2007-11-23 22:45:00,160.595,160.595,160.525,160.595,731400000.0
2007-11-23 22:46:00,160.595,160.595,160.595,160.595,404800000.0
2007-11-23 22:47:00,160.6,160.6,160.585,160.59,1307100000.0
2007-11-23 22:48:00,160.71,160.73,160.7,160.72,1813900000.0
2007-11-23 22:49:00,160.7,160.72,160.66,160.66,1813900000.0
2007-11-23 22:50:00,160.68,160.7,160.66,160.69,1813900000.0
2007-11-23 22:51:00,160.66,160.67,160.65,160.65,1813900000.0
2007-11-23 22:52:00,160.615,160.655,160.615,160.635,1813900000.0
2007-11-23 22:53:00,160.65,160.65,160.63,160.64,749600000.0
2007-11-23 22:54:00,160.645,160.675,160.645,160.665,749600000.0
2007-11-23 22:55:00,160.665,160.69,160.665,160.69,1560900000.0
2007-11-23 22:56:00,160.685,160.695,160.665,160.69,1550800011.0
2007-11-23 22:57:00,160.64,160.65,160.62,160.64,1774900000.0
2007-11-23 22:58:00,160.72,160.72,160.695,160.705,1774900000.0
2007-11-23 22:59:00,160.67,160.71,160.64,160.64,2017200000.0
2007-11-23 23:00:00,160.685,160.715,160.685,160.705,2017200000.0
2007-11-26 00:00:00,160.85,160.86,160.85,160.86,679400000.0
2007-11-26 00:01:00,160.66,160.67,160.65,160.65,679400000.0
2007-11-26 00:02:00,160.65,160.66,160.65,160.65,955000000.0
2007-11-26 00:03:00,160.65,160.66,160.64,160.66,934800000.0
2007-11-26 00:04:00,160.65,160.65,160.65,160.65,37900000.0
2007-11-26 00:05:00,160.65,160.65,160.64,160.65,868600000.0
2007-11-26 00:06:00,160.65,160.65,160.65,160.65,1176600000.0
2007-11-26 00:07:00,160.65,160.65,160.64,160.65,666900000.0
2007-11-26 00:08:00,160.65,160.65,160.56,160.56,976200000.0
2007-11-26 00:09:00,160.56,160.65,160.56,160.61,1577300000.0
2007-11-26 00:10:00,160.61,160.65,160.6,160.65,1591600000.0
2007-11-26 00:11:00,160.65,160.65,160.6,160.6,286500000.0
2007-11-26 00:12:00,160.64,160.64,160.62,160.62,895000000.0
2007-11-26 00:13:00,160.66,160.66,160.64,160.65,1270800000.0
2007-11-26 00:14:00,160.65,160.66,160.65,160.65,1438700026.0
2007-11-26 00:15:00,160.66,160.73,160.66,160.73,1783900015.0
2007-11-26 00:16:00,160.73,160.73,160.65,160.72,1772800003.0
2007-11-26 00:17:00,160.72,160.79,160.65,160.73,1467800021.0
2007-11-26 00:18:00,160.73,160.75,160.71,160.72,1778300000.0
2007-11-26 00:19:00,160.72,160.72,160.66,160.7,1743500000.0
2007-11-26 00:20:00,160.7,160.7,160.64,160.64,1771100000.0
2007-11-26 00:21:00,160.64,160.7,160.64,160.66,1785000000.0
2007-11-26 00:22:00,160.7,160.71,160.65,160.68,1514200000.0
2007-11-26 00:23:00,160.68,160.7,160.64,160.65,1525100000.0
2007-11-26 00:24:00,160.68,160.7,160.65,160.7,1683300017.0
2007-11-26 00:25:00,160.7,160.76,160.7,160.76,1753800000.0
2007-11-26 00:26:00,160.76,160.76,160.7,160.71,1738000000.0
2007-11-26 00:27:00,160.71,160.73,160.67,160.67,1436600000.0
2007-11-26 00:28:00,160.72,160.73,160.67,160.7,1646000000.0
2007-11-26 00:29:00,160.7,160.72,160.67,160.72,1731800000.0
2007-11-26 00:30:00,160.72,160.78,160.69,160.74,1723800000.0
2007-11-26 00:31:00,160.74,160.76,160.71,160.755,1016100000.0
2007-11-26 00:32:00,160.755,160.77,160.755,160.77,996400000.0
2007-11-26 00:33:00,160.77,160.78,160.76,160.775,1577799999.0
2007-11-26 00:34:00,161.24,161.24,161.22,161.22,1412200000.0
2007-11-26 00:35:00,161.23,161.23,161.22,161.23,1412200000.0
2007-11-26 00:36:00,160.78,160.785,160.78,160.78,1412200000.0
2007-11-26 00:37:00,160.785,160.81,160.77,160.795,1870900000.0
2007-11-26 00:38:00,160.795,160.81,160.785,160.8,2036699991.0
2007-11-26 00:39:00,161.31,161.36,161.3,161.35,170400000.0
2007-11-26 00:40:00,161.34,161.35,161.31,161.31,170400000.0
2007-11-26 00:41:00,160.81,160.81,160.81,160.81,170400000.0
2007-11-26 00:42:00,160.81,160.81,160.8,160.81,695600000.0
2007-11-26 00:43:00,160.8,160.82,160.8,160.81,1112400000.0
2007-11-26 00:44:00,160.81,160.82,160.8,160.82,271600000.0
2007-11-26 00:45:00,160.81,160.84,160.81,160.83,263399998.0
2007-11-26 00:46:00,160.83,160.85,160.83,160.85,712000000.0
2007-11-26 00:47:00,160.85,160.88,160.84,160.84,504799993.0
2007-11-26 00:48:00,160.84,160.85,160.84,160.85,97399998.0
2007-11-26 00:49:00,160.85,160.89,160.85,160.86,914199997.0
2007-11-26 00:50:00,160.865,160.92,160.85,160.92,765100000.0
2007-11-26 00:51:00,160.92,160.92,160.91,160.92,826400011.0
2007-11-26 00:52:00,160.92,160.92,160.84,160.84,424500000.0
2007-11-26 00:53:00,160.84,160.88,160.84,160.88,473599997.0
2007-11-26 00:54:00,160.88,160.92,160.88,160.92,222000000.0
2007-11-26 00:55:00,160.86,160.92,160.85,160.87,231000004.0
2007-11-26 00:56:00,160.86,160.9,160.86,160.87,348200002.0
2007-11-26 00:57:00,160.87,160.9,160.87,160.88,118600000.0
2007-11-26 00:58:00,160.88,160.88,160.865,160.87,92400000.0
2007-11-26 00:59:00,160.87,160.87,160.85,160.86,747599998.0
2007-11-26 01:00:00,160.86,160.865,160.85,160.86,1390300000.0
2007-11-26 01:01:00,160.86,160.87,160.85,160.85,672500000.0
2007-11-26 01:02:00,160.85,160.88,160.84,160.85,470200000.0
2007-11-26 01:03:00,160.86,160.86,160.84,160.85,601600010.0
2007-11-26 01:04:00,160.85,160.86,160.845,160.86,511800001.0
2007-11-26 01:05:00,160.86,160.86,160.85,160.86,323000002.0
2007-11-26 01:06:00,160.86,160.86,160.85,160.86,192600000.0
2007-11-26 01:07:00,160.86,160.86,160.85,160.86,238400000.0
2007-11-26 01:08:00,160.86,160.88,160.85,160.865,79800000.0
2007-11-26 01:09:00,160.87,160.89,160.87,160.89,94200000.0
2007-11-26 01:10:00,160.88,160.9,160.88,160.895,510900002.0
2007-11-26 01:11:00,160.9,160.9,160.89,160.9,44900000.0
2007-11-26 01:12:00,160.89,160.92,160.89,160.92,104899997.0
2007-11-26 01:13:00,160.92,160.93,160.885,160.93,349500000.0
2007-11-26 01:14:00,160.93,160.96,160.93,160.96,805800000.0
2007-11-26 01:15:00,160.955,160.98,160.93,160.97,431500001.0
2007-11-26 01:16:00,160.97,160.98,160.93,160.98,189799998.0
2007-11-26 01:17:00,160.98,160.98,160.96,160.97,661899996.0
2007-11-26 01:18:00,161.03,161.05,161.02,161.05,1786300008.0
2007-11-26 01:19:00,161.015,161.04,160.995,161.0,1786300008.0
2007-11-26 01:20:00,161.0,161.05,161.0,161.05,2082500009.0
2007-11-26 01:21:00,161.05,161.16,161.05,161.145,1761000000.0
2007-11-26 01:22:00,161.15,161.27,161.15,161.225,1709499996.0
2007-11-26 01:23:00,161.225,161.23,161.18,161.2,1290800003.0
2007-11-26 01:24:00,161.2,161.2,161.165,161.19,818600000.0
2007-11-26 01:25:00,161.19,161.26,161.19,161.26,693800000.0
2007-11-26 01:26:00,161.26,161.3,161.25,161.3,630100000.0
2007-11-26 01:27:00,161.3,161.31,161.23,161.25,1112499998.0
2007-11-26 01:28:00,161.25,161.25,161.18,161.18,978499994.0
2007-11-26 01:29:00,161.18,161.21,161.18,161.2,561100000.0
2007-11-26 01:30:00,161.2,161.22,161.2,161.2,349400000.0
2007-11-26 01:31:00,161.2,161.24,161.195,161.22,459500000.0
2007-11-26 01:32:00,161.22,161.27,161.22,161.25,520900000.0
2007-11-26 01:33:00,161.25,161.27,161.24,161.255,532300000.0
2007-11-26 01:34:00,161.255,161.26,161.22,161.23,264500001.0
2007-11-26 01:35:00,161.23,161.24,161.23,161.24,174900000.0
2007-11-26 01:36:00,161.24,161.28,161.24,161.27,570399998.0
2007-11-26 01:37:00,161.27,161.28,161.245,161.28,541500002.0
2007-11-26 01:38:00,161.28,161.31,161.28,161.31,521800001.0
2007-11-26 01:39:00,161.31,161.36,161.3,161.36,552200001.0
2007-11-26 01:40:00,161.36,161.36,161.31,161.31,1236199996.0
2007-11-26 01:41:00,161.31,161.32,161.305,161.31,610300002.0
2007-11-26 01:42:00,161.31,161.35,161.31,161.34,513700000.0
2007-11-26 01:43:00,161.34,161.38,161.34,161.37,628299994.0
2007-11-26 01:44:00,161.37,161.37,161.335,161.35,189300000.0
2007-11-26 01:45:00,161.34,161.405,161.34,161.405,861000000.0
2007-11-26 01:46:00,161.39,161.42,161.355,161.365,805900000.0
2007-11-26 01:47:00,161.365,161.395,161.355,161.355,351200000.0
2007-11-26 01:48:00,161.355,161.365,161.32,161.335,666400000.0
2007-11-26 01:49:00,161.335,161.335,161.325,161.335,450099996.0
2007-11-26 01:50:00,161.335,161.335,161.33,161.335,178200000.0
2007-11-26 01:51:00,161.335,161.345,161.28,161.29,414300000.0
2007-11-26 01:52:00,161.29,161.295,161.235,161.245,764100001.0
2007-11-26 01:53:00,161.245,161.255,161.235,161.255,276900000.0
2007-11-26 01:54:00,161.255,161.255,161.2,161.215,359100001.0
2007-11-26 01:55:00,161.215,161.215,161.195,161.2,396900000.0
2007-11-26 01:56:00,161.2,161.2,161.165,161.165,451300000.0
2007-11-26 01:57:00,161.165,161.185,161.165,161.175,208300000.0
2007-11-26 01:58:00,161.175,161.185,161.175,161.175,450000000.0
2007-11-26 01:59:00,161.175,161.185,161.165,161.185,234700000.0
2007-11-26 02:00:00,161.18,161.205,161.17,161.195,532800000.0
2007-11-26 02:01:00,161.195,161.215,161.185,161.215,576699993.0
2007-11-26 02:02:00,161.215,161.215,161.175,161.195,784700000.0
2007-11-26 02:03:00,161.195,161.215,161.155,161.16,618800003.0
2007-11-26 02:04:00,161.16,161.165,161.155,161.165,286600000.0
2007-11-26 02:05:00,161.16,161.16,161.08,161.085,1611800002.0
2007-11-26 02:06:00,161.085,161.095,161.035,161.035,971699999.0
2007-11-26 02:07:00,161.035,161.05,161.025,161.045,561300000.0
2007-11-26 02:08:00,161.045,161.045,161.02,161.025,175400000.0
2007-11-26 02:09:00,161.025,161.04,161.02,161.035,959000013.0
2007-11-26 02:10:00,161.035,161.13,161.035,161.105,805100001.0
2007-11-26 02:11:00,161.105,161.13,161.075,161.085,813499997.0
2007-11-26 02:12:00,161.085,161.135,161.085,161.135,616500001.0
2007-11-26 02:13:00,161.095,161.095,161.055,161.055,779100001.0
2007-11-26 02:14:00,161.055,161.055,161.02,161.035,1283499996.0
2007-11-26 02:15:00,161.035,161.065,161.035,161.045,594799999.0
2007-11-26 02:16:00,161.055,161.065,161.035,161.045,678499990.0
2007-11-26 02:17:00,161.045,161.055,161.025,161.055,113500000.0
2007-11-26 02:18:00,161.055,161.055,161.01,161.055,312100003.0
2007-11-26 02:19:00,161.055,161.075,161.045,161.065,965699993.0
2007-11-26 02:20:00,161.065,161.085,161.055,161.07,877299999.0
2007-11-26 02:21:00,161.075,161.085,161.055,161.055,1827600005.0
2007-11-26 02:22:00,161.13,161.14,161.12,161.12,659600000.0
2007-11-26 02:23:00,161.035,161.045,161.02,161.035,659600000.0
2007-11-26 02:24:00,161.045,161.065,161.035,161.065,295900000.0
2007-11-26 02:25:00,161.07,161.07,161.045,161.05,457300001.0
2007-11-26 02:26:00,161.05,161.065,161.045,161.06,197099992.0
2007-11-26 02:27:00,161.055,161.075,161.055,161.065,333600000.0
2007-11-26 02:28:00,161.065,161.075,161.055,161.065,561299999.0
2007-11-26 02:29:00,161.065,161.065,161.01,161.035,676800012.0
2007-11-26 02:30:00,161.025,161.035,160.975,160.995,1518899995.0
2007-11-26 02:31:00,160.995,161.005,160.975,160.99,868000007.0
2007-11-26 02:32:00,160.99,161.025,160.975,161.02,1583300005.0
2007-11-26 02:33:00,161.025,161.065,161.01,161.05,1056699983.0
2007-11-26 02:34:00,161.05,161.095,161.04,161.065,816699999.0
2007-11-26 02:35:00,161.075,161.115,161.055,161.105,1304399989.0
2007-11-26 02:36:00,161.105,161.105,161.045,161.065,1099700001.0
2007-11-26 02:37:00,161.065,161.085,161.065,161.065,1217699984.0
2007-11-26 02:38:00,161.065,161.065,161.045,161.065,489100000.0
2007-11-26 02:39:00,161.065,161.065,161.05,161.05,387300003.0
2007-11-26 02:40:00,161.05,161.055,161.04,161.05,864200005.0
2007-11-26 02:41:00,161.05,161.065,161.035,161.06,769100002.0
2007-11-26 02:42:00,161.06,161.085,161.055,161.055,1055500002.0
2007-11-26 02:43:00,161.055,161.075,161.045,161.065,918699992.0
2007-11-26 02:44:00,161.065,161.065,161.05,161.065,1183100006.0
2007-11-26 02:45:00,161.06,161.105,161.05,161.105,1114600004.0
2007-11-26 02:46:00,161.105,161.12,161.095,161.115,1111400006.0
2007-11-26 02:47:00,161.11,161.165,161.105,161.16,1419000007.0
2007-11-26 02:48:00,161.165,161.225,161.15,161.225,2098500008.0
2007-11-26 02:49:00,161.225,161.255,161.215,161.215,1525700004.0
2007-11-26 02:50:00,161.215,161.225,161.2,161.215,669100000.0
2007-11-26 02:51:00,161.215,161.22,161.175,161.18,979799999.0
2007-11-26 02:52:00,161.18,161.195,161.15,161.165,1085299998.0
2007-11-26 02:53:00,161.165,161.195,161.15,161.195,933300000.0
2007-11-26 02:54:00,161.195,161.225,161.185,161.19,1779399998.0
2007-11-26 02:55:00,161.19,161.195,161.155,161.185,1493800001.0
2007-11-26 02:56:00,161.185,161.195,161.175,161.185,1184700001.0
2007-11-26 02:57:00,161.195,161.195,161.105,161.115,1440100000.0
2007-11-26 02:58:00,161.115,161.125,161.095,161.105,697100003.0
2007-11-26 02:59:00,161.105,161.105,161.105,161.105,314600000.0
2007-11-26 03:00:00,161.105,161.105,161.045,161.055,752900000.0
2007-11-26 03:01:00,161.055,161.055,161.03,161.035,823200003.0
2007-11-26 03:02:00,161.035,161.045,160.96,160.965,803600000.0
2007-11-26 03:03:00,160.965,160.975,160.94,160.965,807500001.0
2007-11-26 03:04:00,160.955,161.005,160.95,161.005,898100008.0
2007-11-26 03:05:00,161.005,161.025,161.0,161.025,1031099987.0
2007-11-26 03:06:00,161.025,161.045,161.005,161.015,320000000.0
2007-11-26 03:07:00,161.015,161.025,160.965,160.965,614200000.0
2007-11-26 03:08:00,160.965,160.995,160.965,160.985,431900002.0
2007-11-26 03:09:00,160.985,160.995,160.97,160.995,309900000.0
2007-11-26 03:10:00,160.995,161.005,160.975,161.005,1446799987.0
2007-11-26 03:11:00,161.005,161.02,160.995,161.015,1198899998.0
2007-11-26 03:12:00,161.015,161.025,161.0,161.025,473300001.0
2007-11-26 03:13:00,161.025,161.055,161.015,161.045,1095500000.0
2007-11-26 03:14:00,161.045,161.055,161.025,161.055,953499991.0
2007-11-26 03:15:00,161.045,161.055,161.045,161.05,804800002.0
2007-11-26 03:16:00,161.05,161.075,161.05,161.06,307400000.0
2007-11-26 03:17:00,161.06,161.06,161.045,161.045,904799999.0
2007-11-26 03:18:00,161.045,161.065,161.045,161.065,383199998.0
2007-11-26 03:19:00,161.065,161.075,161.055,161.075,332700006.0
2007-11-26 03:20:00,161.075,161.105,161.075,161.105,345400000.0
2007-11-26 03:21:00,161.105,161.125,161.095,161.125,361200000.0
2007-11-26 03:22:00,161.125,161.145,161.125,161.135,469600000.0
2007-11-26 03:23:00,161.135,161.135,161.1,161.125,1058700000.0
2007-11-26 03:24:00,161.125,161.125,161.11,161.11,518300000.0
2007-11-26 03:25:00,161.125,161.125,161.05,161.065,801600002.0
2007-11-26 03:26:00,161.06,161.075,161.01,161.035,1254800002.0
2007-11-26 03:27:00,161.035,161.115,161.0,161.11,1345900000.0
2007-11-26 03:28:00,161.105,161.125,161.09,161.11,810800001.0
2007-11-26 03:29:00,161.11,161.135,161.095,161.135,760100000.0
2007-11-26 03:30:00,161.135,161.155,161.13,161.135,454500000.0
2007-11-26 03:31:00,161.135,161.155,161.135,161.155,263400000.0
2007-11-26 03:32:00,161.155,161.165,161.155,161.165,342600000.0
2007-11-26 03:33:00,161.165,161.165,161.16,161.16,99400000.0
2007-11-26 03:34:00,161.16,161.175,161.16,161.16,552200000.0
2007-11-26 03:35:00,161.165,161.205,161.16,161.2,485500000.0
2007-11-26 03:36:00,161.2,161.225,161.17,161.19,881799999.0
2007-11-26 03:37:00,161.185,161.215,161.185,161.205,499500001.0
2007-11-26 03:38:00,161.205,161.225,161.19,161.195,630299999.0
2007-11-26 03:39:00,161.195,161.205,161.15,161.155,851100001.0
2007-11-26 03:40:00,161.155,161.185,161.145,161.185,522800000.0
2007-11-26 03:41:00,161.19,161.195,161.155,161.165,553000001.0
2007-11-26 03:42:00,161.165,161.185,161.15,161.185,627700000.0
2007-11-26 03:43:00,161.185,161.185,161.14,161.145,510400000.0
2007-11-26 03:44:00,161.14,161.175,161.14,161.16,651199999.0
2007-11-26 03:45:00,161.16,161.165,161.14,161.155,592200000.0
2007-11-26 03:46:00,161.155,161.155,161.14,161.145,519900000.0
2007-11-26 03:47:00,161.145,161.155,161.115,161.125,487600000.0
2007-11-26 03:48:00,161.125,161.125,161.1,161.11,250700000.0
2007-11-26 03:49:00,161.11,161.11,161.075,161.095,533400001.0
2007-11-26 03:50:00,161.095,161.095,161.045,161.045,453200002.0
2007-11-26 03:51:00,161.045,161.065,160.995,160.995,506100001.0
2007-11-26 03:52:00,160.995,161.025,160.99,161.015,682999998.0
2007-11-26 03:53:00,161.015,161.045,161.015,161.015,490700000.0
2007-11-26 03:54:00,161.015,161.045,161.005,161.04,891399999.0
2007-11-26 03:55:00,161.04,161.045,161.025,161.025,1089700005.0
2007-11-26 03:56:00,161.025,161.035,161.015,161.025,715200001.0
2007-11-26 03:57:00,161.03,161.045,161.025,161.03,592400001.0
2007-11-26 03:58:00,161.035,161.045,161.02,161.025,407200001.0
2007-11-26 03:59:00,161.02,161.065,161.02,161.055,1150300008.0
2007-11-26 04:00:00,161.055,161.075,161.045,161.055,1381599998.0
2007-11-26 04:01:00,161.065,161.065,161.045,161.065,507200001.0
2007-11-26 04:02:00,161.065,161.065,161.035,161.045,550200000.0
2007-11-26 04:03:00,161.04,161.065,161.035,161.065,674499988.0
2007-11-26 04:04:00,161.065,161.065,161.055,161.065,440199999.0
2007-11-26 04:05:00,161.065,161.095,161.065,161.095,866200001.0
2007-11-26 04:06:00,161.095,161.135,161.085,161.125,841100002.0
2007-11-26 04:07:00,161.125,161.135,161.115,161.125,570800000.0
2007-11-26 04:08:00,161.125,161.125,161.075,161.075,709000000.0
2007-11-26 04:09:00,161.075,161.075,161.055,161.055,609800000.0
2007-11-26 04:10:00,161.055,161.075,161.055,161.075,264900000.0
2007-11-26 04:11:00,161.075,161.105,161.075,161.095,412100000.0
2007-11-26 04:12:00,161.095,161.115,161.09,161.095,245700000.0
2007-11-26 04:13:00,161.095,161.095,161.085,161.095,331800000.0
2007-11-26 04:14:00,161.095,161.105,161.085,161.105,516100001.0
2007-11-26 04:15:00,161.105,161.135,161.095,161.125,763799998.0
2007-11-26 04:16:00,161.125,161.135,161.115,161.125,285300000.0
2007-11-26 04:17:00,161.12,161.125,161.12,161.125,139800000.0
2007-11-26 04:18:00,161.125,161.125,161.115,161.115,140700000.0
2007-11-26 04:19:00,161.115,161.115,161.08,161.08,208199999.0
2007-11-26 04:20:00,161.085,161.115,161.055,161.055,327400000.0
2007-11-26 04:21:00,161.055,161.065,161.04,161.04,396900004.0
2007-11-26 04:22:00,161.04,161.07,161.04,161.06,761499999.0
2007-11-26 04:23:00,161.055,161.065,161.04,161.045,769200002.0
2007-11-26 04:24:00,161.045,161.065,161.045,161.06,502300000.0
2007-11-26 04:25:00,161.065,161.065,161.04,161.04,785000002.0
2007-11-26 04:26:00,161.04,161.065,161.04,161.065,1091699993.0
2007-11-26 04:27:00,161.065,161.085,161.055,161.085,636900006.0
2007-11-26 04:28:00,161.085,161.1,161.08,161.085,1358199997.0
2007-11-26 04:29:00,161.085,161.105,161.085,161.095,806799998.0
2007-11-26 04:30:00,161.105,161.11,161.1,161.1,307100000.0
2007-11-26 04:31:00,161.1,161.105,161.095,161.105,214800000.0
2007-11-26 04:32:00,161.095,161.105,161.085,161.095,671900000.0
2007-11-26 04:33:00,161.095,161.105,161.085,161.095,354399998.0
2007-11-26 04:34:00,161.095,161.1,161.085,161.085,415400000.0
2007-11-26 04:35:00,161.085,161.095,161.075,161.085,400100002.0
2007-11-26 04:36:00,161.085,161.085,161.02,161.045,1321299994.0
2007-11-26 04:37:00,161.04,161.045,161.025,161.035,440400002.0
2007-11-26 04:38:00,161.035,161.045,161.01,161.02,379799993.0
2007-11-26 04:39:00,161.02,161.025,161.01,161.025,698099998.0
2007-11-26 04:40:00,161.035,161.035,161.015,161.025,834699997.0
2007-11-26 04:41:00,161.025,161.025,161.01,161.025,360299998.0
2007-11-26 04:42:00,161.015,161.025,161.005,161.025,653800000.0
2007-11-26 04:43:00,161.025,161.025,161.015,161.015,897600003.0
2007-11-26 04:44:00,161.015,161.02,160.995,161.005,301599999.0
2007-11-26 04:45:00,161.005,161.045,161.005,161.025,696800000.0
2007-11-26 04:46:00,161.025,161.035,161.015,161.025,979900000.0
2007-11-26 04:47:00,161.025,161.06,161.025,161.03,910400001.0
2007-11-26 04:48:00,161.03,161.045,161.03,161.035,318800000.0
2007-11-26 04:49:00,161.035,161.035,161.01,161.02,511300000.0
2007-11-26 04:50:00,161.025,161.055,161.025,161.055,840800000.0
2007-11-26 04:51:00,161.055,161.055,161.03,161.035,477000003.0
2007-11-26 04:52:00,161.03,161.045,161.03,161.045,551300004.0
2007-11-26 04:53:00,161.045,161.055,161.045,161.05,452500002.0
2007-11-26 04:54:00,161.055,161.095,161.05,161.075,615400000.0
2007-11-26 04:55:00,161.075,161.085,161.075,161.085,408900000.0
2007-11-26 04:56:00,161.085,161.085,161.065,161.07,797899998.0
2007-11-26 04:57:00,161.075,161.075,161.065,161.075,303000000.0
2007-11-26 04:58:00,161.075,161.075,161.03,161.03,627700000.0
2007-11-26 04:59:00,161.03,161.045,160.89,160.89,1224500002.0
2007-11-26 05:00:00,160.96,160.97,160.9,160.91,1600599999.0
2007-11-26 05:01:00,160.685,160.685,160.535,160.555,1600599999.0
2007-11-26 05:02:00,160.555,160.57,160.5,160.545,937000003.0
2007-11-26 05:03:00,160.535,160.535,160.39,160.485,943000000.0
2007-11-26 05:04:00,160.485,160.485,160.395,160.435,1927799993.0
2007-11-26 05:05:00,160.435,160.515,160.415,160.515,1742700002.0
2007-11-26 05:06:00,160.89,160.9,160.88,160.9,1398200001.0
2007-11-26 05:07:00,160.735,160.745,160.605,160.625,1398200001.0
2007-11-26 05:08:00,160.625,160.685,160.615,160.625,891450424.0
2007-11-26 05:09:00,160.625,160.655,160.615,160.615,772199998.0
2007-11-26 05:10:00,160.615,160.615,160.535,160.535,904200000.0
2007-11-26 05:11:00,160.96,160.97,160.94,160.95,1631900002.0
2007-11-26 05:12:00,160.96,160.96,160.85,160.87,1631900002.0
2007-11-26 05:13:00,160.315,160.365,160.265,160.365,1631900002.0
2007-11-26 05:14:00,160.365,160.415,160.355,160.395,919300001.0
2007-11-26 05:15:00,160.395,160.395,160.375,160.385,621500000.0
2007-11-26 05:16:00,160.385,160.575,160.385,160.54,1039899997.0
2007-11-26 05:17:00,160.54,160.595,160.54,160.585,1092899993.0
2007-11-26 05:18:00,160.59,160.645,160.58,160.63,328399999.0
2007-11-26 05:19:00,160.635,160.645,160.535,160.545,1018600002.0
2007-11-26 05:20:00,160.545,160.555,160.515,160.545,1301900002.0
2007-11-26 05:21:00,160.545,160.545,160.505,160.505,1166099996.0
2007-11-26 05:22:00,160.505,160.535,160.485,160.535,688499998.0
2007-11-26 05:23:00,160.535,160.535,160.475,160.49,1788600006.0
2007-11-26 05:24:00,160.49,160.495,160.455,160.47,863100002.0
2007-11-26 05:25:00,160.47,160.505,160.47,160.495,1215400001.0
2007-11-26 05:26:00,160.495,160.505,160.48,160.5,643100004.0
2007-11-26 05:27:00,160.5,160.51,160.465,160.475,770000000.0
2007-11-26 05:28:00,160.475,160.475,160.46,160.465,1096400001.0
2007-11-26 05:29:00,160.465,160.475,160.46,160.46,668999994.0
2007-11-26 05:30:00,160.465,160.605,160.465,160.6,1734024900.0
2007-11-26 05:31:00,160.6,160.615,160.5,160.595,1763799995.0
2007-11-26 05:32:00,160.595,160.655,160.585,160.635,837649017.0
2007-11-26 05:33:00,160.635,160.67,160.525,160.525,1640000011.0
2007-11-26 05:34:00,160.52,160.565,160.52,160.56,688900001.0
2007-11-26 05:35:00,160.56,160.565,160.535,160.55,419000003.0
2007-11-26 05:36:00,160.55,160.55,160.49,160.49,715799999.0
2007-11-26 05:37:00,160.49,160.515,160.49,160.515,485900007.0
2007-11-26 05:38:00,160.515,160.615,160.515,160.615,309500000.0
2007-11-26 05:39:00,160.615,160.665,160.615,160.62,571000000.0
2007-11-26 05:40:00,160.615,160.615,160.555,160.6,383999999.0
2007-11-26 05:41:00,160.6,160.605,160.58,160.595,609200000.0
2007-11-26 05:42:00,160.595,160.595,160.565,160.575,470599999.0
2007-11-26 05:43:00,160.575,160.635,160.57,160.635,609800001.0
2007-11-26 05:44:00,160.635,160.695,160.635,160.675,860900000.0
2007-11-26 05:45:00,160.675,160.685,160.665,160.68,441699993.0
2007-11-26 05:46:00,160.68,160.7,160.665,160.695,467000002.0
2007-11-26 05:47:00,160.695,160.715,160.66,160.67,1233799996.0
2007-11-26 05:48:00,160.675,160.76,160.675,160.755,433300000.0
2007-11-26 05:49:00,160.75,160.77,160.745,160.76,357000000.0
2007-11-26 05:50:00,160.76,160.825,160.76,160.795,1576499991.0
2007-11-26 05:51:00,160.795,160.885,160.795,160.845,1361799991.0
2007-11-26 05:52:00,160.845,160.885,160.835,160.87,1377899961.0
2007-11-26 05:53:00,160.87,160.875,160.805,160.82,430099998.0
2007-11-26 05:54:00,160.82,160.835,160.79,160.815,701400001.0
2007-11-26 05:55:00,160.82,160.83,160.815,160.83,84800000.0
2007-11-26 05:56:00,160.83,160.885,160.795,160.805,827500000.0
2007-11-26 05:57:00,160.805,160.865,160.805,160.86,1040975464.0
2007-11-26 05:58:00,160.865,160.945,160.865,160.94,903100001.0
2007-11-26 05:59:00,160.945,160.985,160.94,160.955,1022899999.0
2007-11-26 06:00:00,160.955,160.975,160.905,160.915,650999999.0
2007-11-26 06:01:00,160.915,160.915,160.855,160.86,386300000.0
2007-11-26 06:02:00,160.86,160.895,160.855,160.875,252100001.0
2007-11-26 06:03:00,160.875,160.885,160.86,160.875,235300000.0
2007-11-26 06:04:00,160.875,160.88,160.865,160.865,241000000.0
2007-11-26 06:05:00,160.865,160.875,160.855,160.875,142900000.0
2007-11-26 06:06:00,160.875,160.905,160.875,160.905,229100000.0
2007-11-26 06:07:00,160.905,160.985,160.905,160.97,580887718.0
2007-11-26 06:08:00,160.975,160.975,160.94,160.95,185700000.0
2007-11-26 06:09:00,160.945,160.965,160.935,160.935,444800001.0
2007-11-26 06:10:00,160.935,160.985,160.935,160.97,682700002.0
2007-11-26 06:11:00,160.97,160.98,160.945,160.96,243500000.0
2007-11-26 06:12:00,160.965,160.965,160.855,160.865,705300000.0
2007-11-26 06:13:00,160.865,160.865,160.775,160.815,1100599997.0
2007-11-26 06:14:00,160.815,160.865,160.815,160.845,1206199999.0
2007-11-26 06:15:00,160.845,160.86,160.79,160.795,1128200006.0
2007-11-26 06:16:00,160.805,160.825,160.79,160.825,272500000.0
2007-11-26 06:17:00,160.825,160.825,160.805,160.815,132800000.0
2007-11-26 06:18:00,160.815,160.815,160.735,160.745,498500000.0
2007-11-26 06:19:00,160.745,160.75,160.715,160.725,357600000.0
2007-11-26 06:20:00,160.725,160.735,160.715,160.72,144500000.0
2007-11-26 06:21:00,160.72,160.735,160.705,160.735,344400001.0
2007-11-26 06:22:00,160.745,160.75,160.73,160.75,115600001.0
2007-11-26 06:23:00,160.75,160.765,160.74,160.745,226100000.0
2007-11-26 06:24:00,160.745,160.745,160.695,160.695,603299999.0
2007-11-26 06:25:00,160.69,160.72,160.68,160.715,288100001.0
2007-11-26 06:26:00,160.715,160.715,160.66,160.665,499600001.0
2007-11-26 06:27:00,160.67,160.675,160.645,160.645,346100000.0
2007-11-26 06:28:00,160.645,160.655,160.61,160.61,187500000.0
2007-11-26 06:29:00,160.61,160.61,160.57,160.6,230300000.0
2007-11-26 06:30:00,160.605,160.605,160.585,160.59,179300000.0
2007-11-26 06:31:00,160.59,160.605,160.59,160.59,325200000.0
2007-11-26 06:32:00,160.59,160.605,160.59,160.6,216000000.0
2007-11-26 06:33:00,160.6,160.605,160.51,160.525,887599997.0
2007-11-26 06:34:00,160.525,160.535,160.485,160.51,1633799994.0
2007-11-26 06:35:00,160.52,160.545,160.515,160.54,431400001.0
2007-11-26 06:36:00,160.54,160.655,160.525,160.655,868700003.0
2007-11-26 06:37:00,160.655,160.76,160.635,160.72,999500767.0
2007-11-26 06:38:00,160.72,160.895,160.695,160.885,1447699749.0
2007-11-26 06:39:00,160.885,160.915,160.835,160.895,1355500006.0
2007-11-26 06:40:00,160.905,160.915,160.875,160.875,1519999998.0
2007-11-26 06:41:00,160.865,160.875,160.8,160.825,1457399992.0
2007-11-26 06:42:00,160.825,160.835,160.82,160.83,986800008.0
2007-11-26 06:43:00,160.835,160.855,160.825,160.835,926300004.0
2007-11-26 06:44:00,160.835,160.845,160.835,160.835,203800002.0
2007-11-26 06:45:00,160.835,160.835,160.74,160.755,472799996.0
2007-11-26 06:46:00,160.76,160.765,160.62,160.665,803299999.0
2007-11-26 06:47:00,160.665,160.73,160.645,160.725,830399998.0
2007-11-26 06:48:00,160.725,160.755,160.705,160.715,1307700000.0
2007-11-26 06:49:00,160.715,160.745,160.71,160.71,950800005.0
2007-11-26 06:50:00,160.705,160.75,160.7,160.73,678700001.0
2007-11-26 06:51:00,160.73,160.745,160.695,160.715,715700012.0
2007-11-26 06:52:00,160.715,160.8,160.715,160.785,651400002.0
2007-11-26 06:53:00,160.785,160.795,160.76,160.785,554900003.0
2007-11-26 06:54:00,160.785,160.8,160.775,160.79,372300002.0
2007-11-26 06:55:00,160.79,160.845,160.79,160.8,546700003.0
2007-11-26 06:56:00,160.8,160.81,160.77,160.785,595200012.0
2007-11-26 06:57:00,160.785,160.805,160.77,160.795,94400000.0
2007-11-26 06:58:00,160.8,160.82,160.795,160.82,37000000.0
2007-11-26 06:59:00,160.82,160.82,160.75,160.75,678300004.0
2007-11-26 07:00:00,160.755,160.755,160.725,160.725,618500000.0
2007-11-26 07:01:00,160.725,160.8,160.725,160.755,401800000.0
2007-11-26 07:02:00,160.755,160.76,160.755,160.755,182800000.0
2007-11-26 07:03:00,160.755,160.775,160.75,160.77,90000000.0
2007-11-26 07:04:00,160.77,160.83,160.765,160.81,753400001.0
2007-11-26 07:05:00,160.81,160.815,160.8,160.81,193400003.0
2007-11-26 07:06:00,160.81,160.83,160.81,160.825,93100000.0
2007-11-26 07:07:00,160.825,160.835,160.815,160.82,179500001.0
2007-11-26 07:08:00,160.82,160.86,160.82,160.85,129299999.0
2007-11-26 07:09:00,160.85,160.91,160.825,160.895,181299998.0
2007-11-26 07:10:00,160.895,160.955,160.85,160.955,258800000.0
2007-11-26 07:11:00,160.955,161.095,160.95,161.095,527400001.0
2007-11-26 07:12:00,161.095,161.125,161.04,161.045,499500001.0
2007-11-26 07:13:00,161.045,161.05,161.025,161.04,161500000.0
2007-11-26 07:14:00,161.04,161.055,161.02,161.025,132300000.0
2007-11-26 07:15:00,161.02,161.025,160.99,160.99,237999999.0
2007-11-26 07:16:00,160.99,161.01,160.955,160.965,297399999.0
2007-11-26 07:17:00,160.965,160.985,160.955,160.975,367300002.0
2007-11-26 07:18:00,160.97,160.975,160.95,160.955,123900000.0
2007-11-26 07:19:00,160.955,160.975,160.945,160.975,190500000.0
2007-11-26 07:20:00,160.975,161.08,160.97,161.075,363700001.0
2007-11-26 07:21:00,161.075,161.105,161.055,161.085,592000003.0
2007-11-26 07:22:00,161.08,161.1,161.025,161.05,721500001.0
2007-11-26 07:23:00,161.05,161.05,160.98,160.995,202000000.0
2007-11-26 07:24:00,161.0,161.015,160.96,160.965,172600000.0
2007-11-26 07:25:00,160.965,160.965,160.925,160.925,113100000.0
2007-11-26 07:26:00,160.93,160.955,160.92,160.95,279999996.0
2007-11-26 07:27:00,160.95,160.96,160.93,160.94,271399998.0
2007-11-26 07:28:00,160.94,160.945,160.895,160.915,118900000.0
2007-11-26 07:29:00,160.915,160.915,160.895,160.915,252900001.0
2007-11-26 07:30:00,160.915,160.945,160.915,160.93,255800000.0
2007-11-26 07:31:00,160.93,160.94,160.915,160.935,195099998.0
2007-11-26 07:32:00,160.935,160.955,160.925,160.93,224500000.0
2007-11-26 07:33:00,160.93,160.94,160.9,160.93,347800000.0
2007-11-26 07:34:00,160.93,160.955,160.915,160.925,131500000.0
2007-11-26 07:35:00,160.93,160.945,160.9,160.935,599000000.0
2007-11-26 07:36:00,160.935,160.965,160.935,160.965,535299996.0
2007-11-26 07:37:00,160.97,160.97,160.92,160.92,959399998.0
2007-11-26 07:38:00,160.92,160.96,160.905,160.92,815299998.0
2007-11-26 07:39:00,160.925,160.935,160.89,160.895,612600000.0
2007-11-26 07:40:00,160.895,160.915,160.87,160.89,300300000.0
2007-11-26 07:41:00,160.89,160.9,160.845,160.89,671100006.0
2007-11-26 07:42:00,160.89,160.895,160.87,160.87,738400000.0
2007-11-26 07:43:00,160.87,160.905,160.865,160.905,529199999.0
2007-11-26 07:44:00,160.905,160.915,160.9,160.905,157800000.0
2007-11-26 07:45:00,160.905,160.905,160.855,160.865,467399997.0
2007-11-26 07:46:00,160.875,160.875,160.84,160.855,307900000.0
2007-11-26 07:47:00,160.855,160.855,160.84,160.85,74600000.0
2007-11-26 07:48:00,160.855,160.855,160.825,160.835,227300000.0
2007-11-26 07:49:00,160.835,160.835,160.805,160.805,469699991.0
2007-11-26 07:50:00,160.805,160.805,160.755,160.78,697000012.0
2007-11-26 07:51:00,160.78,160.78,160.69,160.695,851800003.0
2007-11-26 07:52:00,160.69,160.725,160.69,160.715,211800000.0
2007-11-26 07:53:00,160.715,160.745,160.705,160.735,817599997.0
2007-11-26 07:54:00,160.735,160.765,160.725,160.765,1328599995.0
2007-11-26 07:55:00,160.765,160.865,160.765,160.835,1760599984.0
2007-11-26 07:56:00,160.835,160.855,160.835,160.835,905999993.0
2007-11-26 07:57:00,160.835,160.845,160.825,160.835,1030999992.0
2007-11-26 07:58:00,160.835,160.835,160.795,160.825,1437299984.0
2007-11-26 07:59:00,160.825,160.865,160.805,160.865,1350699995.0
2007-11-26 08:00:00,160.865,160.905,160.845,160.885,1659299990.0
2007-11-26 08:01:00,160.885,160.905,160.88,160.905,532299993.0
2007-11-26 08:02:00,160.905,160.905,160.875,160.88,660852654.0
2007-11-26 08:03:00,160.88,160.885,160.83,160.86,1009799999.0
2007-11-26 08:04:00,160.855,160.885,160.835,160.855,822799997.0
2007-11-26 08:05:00,160.855,160.875,160.845,160.87,167400000.0
2007-11-26 08:06:00,160.87,160.885,160.87,160.88,657100007.0
2007-11-26 08:07:00,160.875,160.915,160.87,160.915,964100004.0
2007-11-26 08:08:00,160.915,160.935,160.9,160.935,1002300000.0
2007-11-26 08:09:00,160.935,160.935,160.885,160.895,1004799999.0
2007-11-26 08:10:00,160.89,160.895,160.845,160.89,1441000017.0
2007-11-26 08:11:00,160.89,160.89,160.88,160.88,88600000.0
2007-11-26 08:12:00,160.88,160.885,160.875,160.885,119000005.0
2007-11-26 08:13:00,160.885,160.905,160.88,160.895,595899998.0
2007-11-26 08:14:00,160.9,160.915,160.885,160.89,452100001.0
2007-11-26 08:15:00,160.895,160.9,160.855,160.87,1214200005.0
2007-11-26 08:16:00,160.865,160.885,160.845,160.88,1027100010.0
2007-11-26 08:17:00,160.88,160.885,160.87,160.88,593399996.0
2007-11-26 08:18:00,160.88,160.885,160.87,160.88,871500015.0
2007-11-26 08:19:00,160.87,160.895,160.87,160.88,154700000.0
2007-11-26 08:20:00,160.885,160.885,160.855,160.87,450999996.0
2007-11-26 08:21:00,160.87,160.87,160.86,160.87,92000000.0
2007-11-26 08:22:00,160.87,160.875,160.865,160.87,66800001.0
2007-11-26 08:23:00,160.87,160.875,160.87,160.87,273600000.0
2007-11-26 08:24:00,160.875,160.875,160.84,160.84,261600001.0
2007-11-26 08:25:00,160.84,160.88,160.84,160.87,161000000.0
2007-11-26 08:26:00,160.87,160.875,160.865,160.87,33800000.0
2007-11-26 08:27:00,160.87,160.875,160.86,160.87,51900000.0
2007-11-26 08:28:00,160.87,160.87,160.85,160.865,28800000.0
2007-11-26 08:29:00,160.86,160.865,160.775,160.78,483899997.0
2007-11-26 08:30:00,160.78,160.82,160.78,160.805,241700000.0
2007-11-26 08:31:00,160.8,160.805,160.785,160.795,171600000.0
2007-11-26 08:32:00,160.795,160.8,160.725,160.735,445100000.0
2007-11-26 08:33:00,160.735,160.75,160.725,160.745,183900000.0
2007-11-26 08:34:00,160.745,160.745,160.695,160.7,364600002.0
2007-11-26 08:35:00,160.695,160.72,160.65,160.65,577799996.0
2007-11-26 08:36:00,160.65,160.685,160.64,160.65,419300000.0
2007-11-26 08:37:00,160.65,160.655,160.57,160.575,175800000.0
2007-11-26 08:38:00,160.575,160.58,160.54,160.565,122400000.0
2007-11-26 08:39:00,160.565,160.605,160.535,160.59,138500000.0
2007-11-26 08:40:00,160.59,160.615,160.585,160.615,328199993.0
2007-11-26 08:41:00,160.615,160.64,160.6,160.615,341599996.0
2007-11-26 08:42:00,160.615,160.615,160.6,160.6,398500000.0
2007-11-26 08:43:00,160.6,160.62,160.6,160.62,548300000.0
2007-11-26 08:44:00,160.62,160.65,160.62,160.63,198000001.0
2007-11-26 08:45:00,160.63,160.655,160.61,160.635,138900000.0
2007-11-26 08:46:00,160.635,160.64,160.61,160.615,79599999.0
2007-11-26 08:47:00,160.6,160.65,160.595,160.65,222400004.0
2007-11-26 08:48:00,160.65,160.65,160.6,160.61,341400000.0
2007-11-26 08:49:00,160.605,160.605,160.54,160.56,940999995.0
2007-11-26 08:50:00,160.56,160.56,160.505,160.52,199500000.0
2007-11-26 08:51:00,160.52,160.585,160.52,160.56,450600002.0
2007-11-26 08:52:00,160.56,160.56,160.495,160.505,369200000.0
2007-11-26 08:53:00,160.505,160.515,160.49,160.505,246400000.0
2007-11-26 08:54:00,160.505,160.565,160.505,160.55,108900000.0
2007-11-26 08:55:00,160.55,160.565,160.55,160.565,229500000.0
2007-11-26 08:56:00,160.565,160.605,160.555,160.585,347500003.0
2007-11-26 08:57:00,160.585,160.595,160.565,160.595,148900000.0
2007-11-26 08:58:00,160.595,160.605,160.595,160.605,116100000.0
2007-11-26 08:59:00,160.605,160.67,160.605,160.66,75200000.0
2007-11-26 09:00:00,160.66,160.665,160.625,160.625,111000000.0
2007-11-26 09:01:00,160.625,160.665,160.625,160.655,160100000.0
2007-11-26 09:02:00,160.655,160.685,160.655,160.685,127600000.0
2007-11-26 09:03:00,160.685,160.715,160.675,160.68,327600000.0
2007-11-26 09:04:00,160.68,160.685,160.6,160.6,241600000.0
2007-11-26 09:05:00,160.595,160.605,160.54,160.555,617900002.0
2007-11-26 09:06:00,160.555,160.585,160.555,160.57,336200000.0
2007-11-26 09:07:00,160.565,160.565,160.535,160.535,337199998.0
2007-11-26 09:08:00,160.535,160.575,160.535,160.575,303200000.0
2007-11-26 09:09:00,160.57,160.605,160.56,160.56,374500000.0
2007-11-26 09:10:00,160.56,160.565,160.505,160.535,490300002.0
2007-11-26 09:11:00,160.535,160.555,160.525,160.55,120300000.0
2007-11-26 09:12:00,160.555,160.625,160.555,160.615,281800000.0
2007-11-26 09:13:00,160.62,160.675,160.615,160.665,537300000.0
2007-11-26 09:14:00,160.665,160.795,160.655,160.795,605400000.0
2007-11-26 09:15:00,160.795,160.795,160.73,160.745,718800000.0
2007-11-26 09:16:00,160.745,160.745,160.615,160.655,638400000.0
2007-11-26 09:17:00,160.655,160.68,160.645,160.665,398100000.0
2007-11-26 09:18:00,160.665,160.665,160.64,160.645,269100000.0
2007-11-26 09:19:00,160.645,160.645,160.475,160.59,448500005.0
2007-11-26 09:20:00,160.59,160.59,160.51,160.555,458899998.0
2007-11-26 09:21:00,160.55,160.625,160.55,160.575,287900000.0
2007-11-26 09:22:00,160.58,160.585,160.57,160.585,191400000.0
2007-11-26 09:23:00,160.585,160.63,160.575,160.605,598800001.0
2007-11-26 09:24:00,160.605,160.655,160.545,160.565,659800001.0
2007-11-26 09:25:00,160.565,160.675,160.565,160.655,448499997.0
2007-11-26 09:26:00,160.655,160.685,160.635,160.675,526300000.0
2007-11-26 09:27:00,160.675,160.675,160.645,160.665,525100001.0
2007-11-26 09:28:00,160.665,160.705,160.665,160.705,296499999.0
2007-11-26 09:29:00,160.705,160.705,160.62,160.625,590399999.0
2007-11-26 09:30:00,160.625,160.635,160.585,160.585,371400000.0
2007-11-26 09:31:00,160.585,160.605,160.575,160.595,354900000.0
2007-11-26 09:32:00,160.59,160.595,160.535,160.595,702300003.0
2007-11-26 09:33:00,160.595,160.675,160.585,160.665,395900000.0
2007-11-26 09:34:00,160.67,160.685,160.64,160.655,464300000.0
2007-11-26 09:35:00,160.655,160.695,160.635,160.685,289400000.0
2007-11-26 09:36:00,160.675,160.82,160.675,160.82,585399998.0
2007-11-26 09:37:00,160.82,160.835,160.765,160.765,621000001.0
2007-11-26 09:38:00,160.765,160.815,160.755,160.79,832099999.0
2007-11-26 09:39:00,160.795,160.825,160.77,160.815,551400000.0
2007-11-26 09:40:00,160.82,160.825,160.75,160.76,462299999.0
2007-11-26 09:41:00,160.765,160.835,160.755,160.795,488600000.0
2007-11-26 09:42:00,160.805,160.835,160.785,160.815,508500000.0
2007-11-26 09:43:00,160.8,160.87,160.8,160.865,604700000.0
2007-11-26 09:44:00,160.86,160.885,160.85,160.865,290400000.0
2007-11-26 09:45:00,160.865,160.885,160.855,160.865,379500000.0
2007-11-26 09:46:00,160.86,160.9,160.85,160.9,1071799996.0
2007-11-26 09:47:00,160.895,160.915,160.845,160.87,1166900008.0
2007-11-26 09:48:00,160.87,160.925,160.865,160.925,478500001.0
2007-11-26 09:49:00,160.93,160.93,160.815,160.815,602399997.0
2007-11-26 09:50:00,160.825,160.915,160.81,160.895,1411599992.0
2007-11-26 09:51:00,160.905,160.985,160.895,160.965,778800002.0
2007-11-26 09:52:00,160.96,160.98,160.955,160.975,765999998.0
2007-11-26 09:53:00,160.975,161.035,160.96,161.015,1217700001.0
2007-11-26 09:54:00,161.015,161.025,160.97,160.98,1269899999.0
2007-11-26 09:55:00,160.985,161.035,160.945,161.025,962999999.0
2007-11-26 09:56:00,161.02,161.06,161.02,161.035,784999994.0
2007-11-26 09:57:00,161.035,161.035,160.945,160.97,1219299994.0
2007-11-26 09:58:00,160.965,161.07,160.96,161.06,637400004.0
2007-11-26 09:59:00,161.06,161.135,161.025,161.13,573000001.0
2007-11-26 10:00:00,161.13,161.13,161.025,161.025,1187000004.0
2007-11-26 10:01:00,161.025,161.135,161.015,161.135,714700003.0
2007-11-26 10:02:00,161.135,161.18,161.1,161.115,730700002.0
2007-11-26 10:03:00,161.115,161.135,161.1,161.13,228400002.0
2007-11-26 10:04:00,161.125,161.135,161.09,161.105,444999996.0
2007-11-26 10:05:00,161.105,161.105,161.055,161.075,490500004.0
2007-11-26 10:06:00,161.075,161.115,161.065,161.085,528400003.0
2007-11-26 10:07:00,161.085,161.095,161.07,161.075,383200001.0
2007-11-26 10:08:00,161.075,161.08,161.05,161.05,279600000.0
2007-11-26 10:09:00,161.05,161.06,161.025,161.04,409299999.0
2007-11-26 10:10:00,161.04,161.045,160.985,160.985,350699999.0
2007-11-26 10:11:00,160.985,161.025,160.97,161.025,617200000.0
2007-11-26 10:12:00,161.02,161.045,160.995,161.015,262749998.0
2007-11-26 10:13:00,161.015,161.025,160.95,160.96,272300000.0
2007-11-26 10:14:00,160.955,161.04,160.955,160.99,851600002.0
2007-11-26 10:15:00,160.99,161.02,160.98,161.015,738000001.0
2007-11-26 10:16:00,161.02,161.025,160.985,160.995,600900000.0
2007-11-26 10:17:00,160.995,161.0,160.97,160.985,467599999.0
2007-11-26 10:18:00,160.985,160.995,160.95,160.965,395700000.0
2007-11-26 10:19:00,160.965,161.03,160.965,161.015,589899996.0
2007-11-26 10:20:00,161.015,161.055,161.015,161.035,776600000.0
2007-11-26 10:21:00,161.035,161.085,161.03,161.045,1018799999.0
2007-11-26 10:22:00,161.045,161.125,161.045,161.125,765900000.0
2007-11-26 10:23:00,161.12,161.125,161.095,161.095,729499999.0
2007-11-26 10:24:00,161.095,161.13,161.07,161.125,543500000.0
2007-11-26 10:25:00,161.13,161.15,161.1,161.15,472300000.0
2007-11-26 10:26:00,161.15,161.15,161.115,161.13,292800000.0
2007-11-26 10:27:00,161.13,161.14,161.115,161.14,189300000.0
2007-11-26 10:28:00,161.14,161.195,161.13,161.185,592000000.0
2007-11-26 10:29:00,161.185,161.185,161.145,161.145,883699999.0
2007-11-26 10:30:00,161.145,161.225,161.14,161.22,827000000.0
2007-11-26 10:31:00,161.22,161.275,161.175,161.235,821700002.0
2007-11-26 10:32:00,161.235,161.295,161.225,161.245,515900000.0
2007-11-26 10:33:00,161.255,161.275,161.22,161.255,1062400002.0
2007-11-26 10:34:00,161.265,161.315,161.245,161.315,1196100002.0
2007-11-26 10:35:00,161.315,161.325,161.285,161.305,1254700002.0
2007-11-26 10:36:00,161.305,161.325,161.26,161.285,1562700007.0
2007-11-26 10:37:00,161.28,161.315,161.265,161.315,1173900004.0
2007-11-26 10:38:00,161.3,161.34,161.29,161.325,874999999.0
2007-11-26 10:39:00,161.33,161.335,161.295,161.33,624200001.0
2007-11-26 10:40:00,161.325,161.355,161.315,161.335,1107600009.0
2007-11-26 10:41:00,161.335,161.385,161.32,161.37,869600000.0
2007-11-26 10:42:00,161.37,161.375,161.315,161.34,880800000.0
2007-11-26 10:43:00,161.345,161.395,161.32,161.335,841800000.0
2007-11-26 10:44:00,161.34,161.405,161.33,161.39,660400000.0
2007-11-26 10:45:00,161.39,161.46,161.345,161.365,892999996.0
2007-11-26 10:46:00,161.365,161.415,161.36,161.37,984099997.0
2007-11-26 10:47:00,161.37,161.385,161.33,161.365,970299997.0
2007-11-26 10:48:00,161.365,161.385,161.365,161.375,1197599998.0
2007-11-26 10:49:00,161.375,161.385,161.355,161.37,637999999.0
2007-11-26 10:50:00,161.37,161.375,161.315,161.345,715600002.0
2007-11-26 10:51:00,161.345,161.355,161.33,161.345,963399998.0
2007-11-26 10:52:00,161.345,161.355,161.315,161.32,704700000.0
2007-11-26 10:53:00,161.32,161.345,161.315,161.335,582199997.0
2007-11-26 10:54:00,161.34,161.365,161.305,161.31,822700000.0
2007-11-26 10:55:00,161.305,161.345,161.3,161.335,604999999.0
2007-11-26 10:56:00,161.335,161.375,161.335,161.375,725600000.0
2007-11-26 10:57:00,161.375,161.445,161.375,161.43,1066100001.0
2007-11-26 10:58:00,161.43,161.475,161.41,161.44,1766000000.0
2007-11-26 10:59:00,161.44,161.445,161.42,161.43,885000000.0
2007-11-26 11:00:00,161.435,161.455,161.42,161.455,515800000.0
2007-11-26 11:01:00,161.455,161.455,161.42,161.43,555500001.0
2007-11-26 11:02:00,161.43,161.455,161.425,161.43,849600004.0
2007-11-26 11:03:00,161.44,161.45,161.425,161.445,448600000.0
2007-11-26 11:04:00,161.445,161.455,161.43,161.44,465500001.0
2007-11-26 11:05:00,161.44,161.465,161.425,161.46,911600006.0
2007-11-26 11:06:00,161.46,161.475,161.42,161.46,924200000.0
2007-11-26 11:07:00,161.46,161.47,161.43,161.43,929399997.0
2007-11-26 11:08:00,161.43,161.445,161.425,161.445,480700001.0
2007-11-26 11:09:00,161.445,161.455,161.375,161.385,764100002.0
2007-11-26 11:10:00,161.385,161.385,161.345,161.355,534200000.0
2007-11-26 11:11:00,161.355,161.355,161.33,161.355,686700001.0
2007-11-26 11:12:00,161.355,161.365,161.335,161.35,516200002.0
2007-11-26 11:13:00,161.355,161.355,161.335,161.345,469500010.0
2007-11-26 11:14:00,161.345,161.355,161.34,161.35,546900000.0
2007-11-26 11:15:00,161.355,161.365,161.34,161.365,491700002.0
2007-11-26 11:16:00,161.365,161.375,161.35,161.36,592800001.0
2007-11-26 11:17:00,161.36,161.375,161.34,161.365,816899999.0
2007-11-26 11:18:00,161.36,161.395,161.345,161.395,1302700006.0
2007-11-26 11:19:00,161.395,161.435,161.395,161.415,834400001.0
2007-11-26 11:20:00,161.415,161.415,161.385,161.4,943600000.0
2007-11-26 11:21:00,161.4,161.425,161.385,161.415,416100003.0
2007-11-26 11:22:00,161.415,161.435,161.395,161.4,689200000.0
2007-11-26 11:23:00,161.405,161.435,161.375,161.415,934000000.0
2007-11-26 11:24:00,161.415,161.415,161.325,161.345,902799997.0
2007-11-26 11:25:00,161.345,161.355,161.305,161.305,882799999.0
2007-11-26 11:26:00,161.305,161.31,161.245,161.265,742800001.0
2007-11-26 11:27:00,161.265,161.28,161.255,161.255,943200000.0
2007-11-26 11:28:00,161.255,161.27,161.24,161.245,1823400006.0
2007-11-26 11:29:00,161.245,161.265,161.24,161.24,1409100009.0
2007-11-26 11:30:00,161.24,161.275,161.235,161.275,1658200003.0
2007-11-26 11:31:00,161.275,161.31,161.275,161.275,840100000.0
2007-11-26 11:32:00,161.275,161.275,161.21,161.215,1403099995.0
2007-11-26 11:33:00,161.22,161.265,161.215,161.255,662099998.0
2007-11-26 11:34:00,161.255,161.255,161.215,161.23,567899998.0
2007-11-26 11:35:00,161.235,161.305,161.235,161.295,537600000.0
2007-11-26 11:36:00,161.295,161.315,161.285,161.305,990399995.0
2007-11-26 11:37:00,161.305,161.315,161.3,161.305,859400000.0
2007-11-26 11:38:00,161.3,161.3,161.225,161.225,1032499999.0
2007-11-26 11:39:00,161.225,161.255,161.215,161.23,666899991.0
2007-11-26 11:40:00,161.235,161.235,161.2,161.215,419300001.0
2007-11-26 11:41:00,161.215,161.225,161.205,161.21,385599997.0
2007-11-26 11:42:00,161.215,161.225,161.2,161.21,1100300004.0
2007-11-26 11:43:00,161.215,161.215,161.19,161.205,662999999.0
2007-11-26 11:44:00,161.205,161.205,161.15,161.17,979199993.0
2007-11-26 11:45:00,161.175,161.255,161.175,161.22,1210099999.0
2007-11-26 11:46:00,161.215,161.245,161.21,161.225,1649699981.0
2007-11-26 11:47:00,161.225,161.245,161.18,161.205,1470200003.0
2007-11-26 11:48:00,161.205,161.205,161.165,161.205,670499997.0
2007-11-26 11:49:00,161.205,161.205,161.175,161.185,1648000011.0
2007-11-26 11:50:00,161.185,161.215,161.185,161.215,797400000.0
2007-11-26 11:51:00,161.215,161.225,161.2,161.215,1063000002.0
2007-11-26 11:52:00,161.215,161.225,161.18,161.205,1166900002.0
2007-11-26 11:53:00,161.205,161.235,161.2,161.225,1241600009.0
2007-11-26 11:54:00,161.225,161.225,161.165,161.19,984899992.0
2007-11-26 11:55:00,161.185,161.185,161.14,161.15,1004399997.0
2007-11-26 11:56:00,161.15,161.165,161.095,161.12,1025500000.0
2007-11-26 11:57:00,161.12,161.14,161.07,161.095,803999997.0
2007-11-26 11:58:00,161.095,161.165,161.065,161.135,1230350000.0
2007-11-26 11:59:00,161.145,161.145,161.105,161.13,1069100000.0
2007-11-26 12:00:00,161.13,161.165,161.13,161.155,1080499991.0
2007-11-26 12:01:00,161.155,161.185,161.145,161.185,764799998.0
2007-11-26 12:02:00,161.185,161.255,161.185,161.225,1252900000.0
2007-11-26 12:03:00,161.22,161.225,161.195,161.195,1009000004.0
2007-11-26 12:04:00,161.195,161.225,161.175,161.225,966100000.0
2007-11-26 12:05:00,161.225,161.285,161.215,161.26,1385900006.0
2007-11-26 12:06:00,161.26,161.265,161.15,161.16,1121700005.0
2007-11-26 12:07:00,161.165,161.185,161.16,161.18,498400000.0
2007-11-26 12:08:00,161.18,161.245,161.18,161.225,871900000.0
2007-11-26 12:09:00,161.225,161.255,161.205,161.225,1022550001.0
2007-11-26 12:10:00,161.225,161.305,161.225,161.265,1128499995.0
2007-11-26 12:11:00,161.26,161.305,161.245,161.255,1231299993.0
2007-11-26 12:12:00,161.255,161.265,161.21,161.215,1305899988.0
2007-11-26 12:13:00,161.21,161.225,161.195,161.215,1386100007.0
2007-11-26 12:14:00,161.215,161.235,161.215,161.235,855800005.0
2007-11-26 12:15:00,161.235,161.265,161.225,161.225,1033800000.0
2007-11-26 12:16:00,161.225,161.265,161.225,161.225,687900000.0
2007-11-26 12:17:00,161.225,161.255,161.22,161.255,581000000.0
2007-11-26 12:18:00,161.255,161.275,161.235,161.265,1079899991.0
2007-11-26 12:19:00,161.265,161.265,161.245,161.255,568199995.0
2007-11-26 12:20:00,161.255,161.285,161.25,161.25,804899997.0
2007-11-26 12:21:00,161.25,161.265,161.22,161.26,1185400000.0
2007-11-26 12:22:00,161.265,161.285,161.255,161.275,896800003.0
2007-11-26 12:23:00,161.275,161.285,161.225,161.225,596800000.0
2007-11-26 12:24:00,161.225,161.245,161.205,161.225,771500000.0
2007-11-26 12:25:00,161.225,161.235,161.205,161.225,1000599997.0
2007-11-26 12:26:00,161.235,161.235,161.225,161.235,473800000.0
2007-11-26 12:27:00,161.235,161.275,161.23,161.255,503000002.0
2007-11-26 12:28:00,161.255,161.29,161.255,161.265,873500002.0
2007-11-26 12:29:00,161.265,161.295,161.265,161.295,217000000.0
2007-11-26 12:30:00,161.29,161.305,161.28,161.305,319900006.0
2007-11-26 12:31:00,161.305,161.325,161.3,161.305,516200003.0
2007-11-26 12:32:00,161.3,161.305,161.27,161.27,571699995.0
2007-11-26 12:33:00,161.275,161.285,161.26,161.27,330200002.0
2007-11-26 12:34:00,161.27,161.305,161.25,161.295,1069300011.0
2007-11-26 12:35:00,161.295,161.305,161.275,161.275,1034200008.0
2007-11-26 12:36:00,161.275,161.275,161.23,161.235,665200002.0
2007-11-26 12:37:00,161.23,161.245,161.23,161.245,1022000002.0
2007-11-26 12:38:00,161.245,161.245,161.22,161.23,354500002.0
2007-11-26 12:39:00,161.23,161.235,161.205,161.21,394100000.0
2007-11-26 12:40:00,161.215,161.215,161.205,161.21,142900001.0
2007-11-26 12:41:00,161.215,161.23,161.2,161.22,773799999.0
2007-11-26 12:42:00,161.22,161.225,161.205,161.215,846399999.0
2007-11-26 12:43:00,161.215,161.22,161.19,161.21,995400002.0
2007-11-26 12:44:00,161.21,161.225,161.21,161.21,620299998.0
2007-11-26 12:45:00,161.21,161.225,161.2,161.225,491300002.0
2007-11-26 12:46:00,161.215,161.235,161.21,161.215,638899996.0
2007-11-26 12:47:00,161.215,161.225,161.21,161.21,399100000.0
2007-11-26 12:48:00,161.21,161.245,161.21,161.225,636600003.0
2007-11-26 12:49:00,161.235,161.255,161.23,161.235,732300001.0
2007-11-26 12:50:00,161.235,161.255,161.23,161.25,957500000.0
2007-11-26 12:51:00,161.245,161.285,161.245,161.265,849700000.0
2007-11-26 12:52:00,161.265,161.275,161.26,161.265,582900005.0
2007-11-26 12:53:00,161.265,161.265,161.185,161.195,1342899994.0
2007-11-26 12:54:00,161.21,161.255,161.21,161.235,339300001.0
2007-11-26 12:55:00,161.235,161.245,161.2,161.215,931299997.0
2007-11-26 12:56:00,161.215,161.235,161.205,161.235,534799995.0
2007-11-26 12:57:00,161.235,161.245,161.215,161.215,444200000.0
2007-11-26 12:58:00,161.215,161.245,161.215,161.235,349200000.0
2007-11-26 12:59:00,161.235,161.265,161.235,161.245,579000001.0
2007-11-26 13:00:00,161.245,161.265,161.24,161.255,456900000.0
2007-11-26 13:01:00,161.255,161.295,161.25,161.275,551300001.0
2007-11-26 13:02:00,161.275,161.305,161.27,161.305,594100001.0
2007-11-26 13:03:00,161.305,161.325,161.285,161.3,1382100006.0
2007-11-26 13:04:00,161.3,161.375,161.3,161.375,785300000.0
2007-11-26 13:05:00,161.375,161.415,161.36,161.415,1021899998.0
2007-11-26 13:06:00,161.415,161.425,161.375,161.385,1168900002.0
2007-11-26 13:07:00,161.385,161.425,161.38,161.415,572299997.0
2007-11-26 13:08:00,161.415,161.465,161.405,161.435,1052200000.0
2007-11-26 13:09:00,161.435,161.475,161.42,161.45,1369200009.0
2007-11-26 13:10:00,161.45,161.455,161.415,161.415,1949700002.0
2007-11-26 13:11:00,161.41,161.415,161.375,161.39,862700002.0
2007-11-26 13:12:00,161.39,161.4,161.37,161.37,927699999.0
2007-11-26 13:13:00,161.365,161.365,161.355,161.36,236399998.0
2007-11-26 13:14:00,161.36,161.375,161.355,161.355,490600002.0
2007-11-26 13:15:00,161.355,161.385,161.355,161.365,401400000.0
2007-11-26 13:16:00,161.365,161.375,161.355,161.355,342000000.0
2007-11-26 13:17:00,161.355,161.365,161.325,161.335,435600000.0
2007-11-26 13:18:00,161.335,161.345,161.325,161.325,354000000.0
2007-11-26 13:19:00,161.325,161.325,161.275,161.275,661099999.0
2007-11-26 13:20:00,161.275,161.335,161.275,161.315,606099997.0
2007-11-26 13:21:00,161.315,161.335,161.305,161.32,342500000.0
2007-11-26 13:22:00,161.325,161.335,161.3,161.315,505300000.0
2007-11-26 13:23:00,161.315,161.325,161.315,161.325,290300000.0
2007-11-26 13:24:00,161.325,161.335,161.315,161.33,438300001.0
2007-11-26 13:25:00,161.33,161.375,161.33,161.355,695200001.0
2007-11-26 13:26:00,161.355,161.395,161.355,161.385,510199999.0
2007-11-26 13:27:00,160.91,160.91,160.89,160.9,759699999.0
2007-11-26 13:28:00,161.325,161.355,161.315,161.325,759699999.0
2007-11-26 13:29:00,161.325,161.325,161.315,161.325,580600000.0
2007-11-26 13:30:00,161.325,161.325,161.26,161.29,1228949999.0
2007-11-26 13:31:00,161.29,161.305,161.25,161.265,994199998.0
2007-11-26 13:32:00,161.26,161.265,161.18,161.205,1211599995.0
2007-11-26 13:33:00,161.205,161.225,161.175,161.215,972300000.0
2007-11-26 13:34:00,161.21,161.225,161.17,161.17,1831199992.0
2007-11-26 13:35:00,161.17,161.205,161.17,161.195,768500008.0
2007-11-26 13:36:00,161.195,161.225,161.195,161.205,615600001.0
2007-11-26 13:37:00,161.2,161.215,161.16,161.165,1011800005.0
2007-11-26 13:38:00,161.165,161.205,161.16,161.195,1895900008.0
2007-11-26 13:39:00,161.19,161.205,161.17,161.185,629500004.0
2007-11-26 13:40:00,161.185,161.185,161.17,161.185,671699996.0
2007-11-26 13:41:00,161.185,161.215,161.17,161.185,1535400000.0
2007-11-26 13:42:00,161.185,161.185,161.11,161.14,1763299994.0
2007-11-26 13:43:00,161.135,161.165,161.13,161.135,1382700002.0
2007-11-26 13:44:00,161.135,161.165,161.115,161.115,1247399997.0
2007-11-26 13:45:00,161.125,161.195,161.12,161.185,971800002.0
2007-11-26 13:46:00,161.185,161.245,161.175,161.23,502100001.0
2007-11-26 13:47:00,161.23,161.245,161.185,161.185,763300002.0
2007-11-26 13:48:00,161.185,161.195,161.135,161.145,684399998.0
2007-11-26 13:49:00,161.155,161.175,161.135,161.155,851600000.0
2007-11-26 13:50:00,161.155,161.215,161.145,161.21,1095700004.0
2007-11-26 13:51:00,161.21,161.225,161.19,161.19,1216900005.0
2007-11-26 13:52:00,161.195,161.215,161.19,161.205,1055100000.0
2007-11-26 13:53:00,161.2,161.22,161.185,161.185,318400001.0
2007-11-26 13:54:00,161.185,161.195,161.115,161.14,1208899997.0
2007-11-26 13:55:00,161.145,161.165,161.115,161.125,714500000.0
2007-11-26 13:56:00,161.125,161.145,161.115,161.13,407400000.0
2007-11-26 13:57:00,161.13,161.165,161.13,161.145,341800000.0
2007-11-26 13:58:00,161.155,161.185,161.13,161.185,941400004.0
2007-11-26 13:59:00,161.185,161.225,161.175,161.195,866500000.0
2007-11-26 14:00:00,161.195,161.215,161.165,161.205,1013699997.0
2007-11-26 14:01:00,161.205,161.205,161.165,161.165,913200007.0
2007-11-26 14:02:00,161.17,161.175,161.105,161.125,309900000.0
2007-11-26 14:03:00,161.125,161.125,161.01,161.01,1222649992.0
2007-11-26 14:04:00,161.015,161.055,161.0,161.05,462999999.0
2007-11-26 14:05:00,161.05,161.075,161.015,161.03,745999999.0
2007-11-26 14:06:00,161.03,161.045,161.015,161.035,1116399998.0
2007-11-26 14:07:00,161.035,161.035,160.995,161.0,1088399996.0
2007-11-26 14:08:00,161.005,161.025,160.99,161.015,791400000.0
2007-11-26 14:09:00,161.015,161.045,160.995,161.045,695399999.0
2007-11-26 14:10:00,161.04,161.055,161.04,161.04,356800000.0
2007-11-26 14:11:00,161.04,161.075,161.02,161.065,793799992.0
2007-11-26 14:12:00,161.065,161.065,161.02,161.035,681900000.0
2007-11-26 14:13:00,161.035,161.035,160.985,160.985,956200000.0
2007-11-26 14:14:00,160.985,160.995,160.935,160.935,1023800004.0
2007-11-26 14:15:00,160.935,160.935,160.825,160.825,888250001.0
2007-11-26 14:16:00,160.825,160.9,160.815,160.815,1133399999.0
2007-11-26 14:17:00,160.815,160.835,160.77,160.835,1373099992.0
2007-11-26 14:18:00,160.835,160.935,160.835,160.92,762299999.0
2007-11-26 14:19:00,160.925,160.925,160.865,160.875,1228299998.0
2007-11-26 14:20:00,160.875,160.905,160.86,160.905,859500001.0
2007-11-26 14:21:00,160.905,160.925,160.9,160.925,640700000.0
2007-11-26 14:22:00,160.92,160.925,160.845,160.855,851399998.0
2007-11-26 14:23:00,160.855,160.855,160.795,160.825,915099996.0
2007-11-26 14:24:00,160.825,160.875,160.825,160.865,777599999.0
2007-11-26 14:25:00,160.865,160.925,160.855,160.905,734800000.0
2007-11-26 14:26:00,160.905,160.945,160.89,160.905,770899996.0
2007-11-26 14:27:00,160.9,160.915,160.895,160.905,231799998.0
2007-11-26 14:28:00,160.905,160.905,160.88,160.88,403499999.0
2007-11-26 14:29:00,160.895,160.905,160.88,160.895,434200000.0
2007-11-26 14:30:00,160.895,160.895,160.835,160.835,538900001.0
2007-11-26 14:31:00,160.835,160.835,160.8,160.825,699249996.0
2007-11-26 14:32:00,160.825,160.845,160.82,160.845,556149999.0
2007-11-26 14:33:00,160.845,160.905,160.845,160.905,599999998.0
2007-11-26 14:34:00,160.905,160.905,160.89,160.905,313000000.0
2007-11-26 14:35:00,160.9,160.955,160.9,160.92,601399995.0
2007-11-26 14:36:00,160.92,160.945,160.9,160.93,1122599996.0
2007-11-26 14:37:00,160.935,160.935,160.9,160.905,698899997.0
2007-11-26 14:38:00,160.905,160.905,160.875,160.875,718399998.0
2007-11-26 14:39:00,160.875,160.885,160.85,160.85,745600000.0
2007-11-26 14:40:00,160.85,160.875,160.81,160.845,679399999.0
2007-11-26 14:41:00,160.845,160.845,160.8,160.805,916599992.0
2007-11-26 14:42:00,160.8,160.825,160.695,160.695,948699997.0
2007-11-26 14:43:00,160.695,160.705,160.62,160.63,779900001.0
2007-11-26 14:44:00,160.635,160.755,160.63,160.735,704000000.0
2007-11-26 14:45:00,160.735,160.745,160.63,160.63,767600000.0
2007-11-26 14:46:00,160.63,160.685,160.625,160.685,440800000.0
2007-11-26 14:47:00,160.685,160.745,160.685,160.745,559099999.0
2007-11-26 14:48:00,160.745,160.755,160.735,160.75,626400000.0
2007-11-26 14:49:00,160.745,160.765,160.72,160.755,587900000.0
2007-11-26 14:50:00,160.75,160.755,160.7,160.755,1905100014.0
2007-11-26 14:51:00,160.745,160.76,160.735,160.76,581499999.0
2007-11-26 14:52:00,160.76,160.765,160.745,160.75,483099996.0
2007-11-26 14:53:00,160.75,160.755,160.705,160.73,978399998.0
2007-11-26 14:54:00,160.725,160.745,160.725,160.735,250800001.0
2007-11-26 14:55:00,160.73,160.74,160.72,160.73,704500000.0
2007-11-26 14:56:00,160.73,160.745,160.715,160.735,582400003.0
2007-11-26 14:57:00,160.735,160.765,160.735,160.75,411999999.0
2007-11-26 14:58:00,160.75,160.77,160.75,160.765,938600005.0
2007-11-26 14:59:00,160.77,160.78,160.735,160.775,643499998.0
2007-11-26 15:00:00,160.775,160.785,160.765,160.765,725099996.0
2007-11-26 15:01:00,160.765,160.775,160.72,160.745,1554300008.0
2007-11-26 15:02:00,160.75,160.76,160.725,160.76,610599996.0
2007-11-26 15:03:00,160.76,160.785,160.745,160.765,773699998.0
2007-11-26 15:04:00,160.765,160.815,160.76,160.815,320800000.0
2007-11-26 15:05:00,160.815,160.925,160.785,160.925,641700000.0
2007-11-26 15:06:00,160.925,160.925,160.83,160.835,459299999.0
2007-11-26 15:07:00,160.83,160.885,160.83,160.845,652899999.0
2007-11-26 15:08:00,160.845,160.855,160.825,160.825,498300000.0
2007-11-26 15:09:00,160.825,160.835,160.825,160.83,246900000.0
2007-11-26 15:10:00,160.83,160.9,160.83,160.895,352000000.0
2007-11-26 15:11:00,160.895,160.935,160.895,160.935,502700000.0
2007-11-26 15:12:00,160.935,160.955,160.915,160.945,1075999998.0
2007-11-26 15:13:00,160.94,160.955,160.92,160.935,435300002.0
2007-11-26 15:14:00,160.935,160.975,160.935,160.95,824600005.0
2007-11-26 15:15:00,160.955,160.955,160.94,160.955,533800001.0
2007-11-26 15:16:00,160.955,160.955,160.88,160.885,717600000.0
2007-11-26 15:17:00,160.88,160.885,160.87,160.87,485800000.0
2007-11-26 15:18:00,160.87,160.905,160.87,160.905,459400000.0
2007-11-26 15:19:00,160.905,160.965,160.905,160.965,548800000.0
2007-11-26 15:20:00,160.965,160.985,160.9,160.905,650000001.0
2007-11-26 15:21:00,160.91,160.925,160.87,160.91,629499999.0
2007-11-26 15:22:00,160.915,160.915,160.835,160.835,404499999.0
2007-11-26 15:23:00,160.835,160.855,160.825,160.845,558499999.0
2007-11-26 15:24:00,160.845,160.855,160.82,160.845,664500000.0
2007-11-26 15:25:00,160.845,160.855,160.765,160.775,565399999.0
2007-11-26 15:26:00,160.775,160.78,160.75,160.775,896699999.0
2007-11-26 15:27:00,160.775,160.785,160.745,160.76,1148149996.0
2007-11-26 15:28:00,160.76,160.775,160.75,160.765,1326699991.0
2007-11-26 15:29:00,160.765,160.845,160.755,160.82,1295699992.0
2007-11-26 15:30:00,160.825,160.835,160.815,160.835,1295234695.0
2007-11-26 15:31:00,160.835,160.865,160.83,160.85,645499999.0
2007-11-26 15:32:00,160.85,160.9,160.845,160.9,988900000.0
2007-11-26 15:33:00,160.905,160.955,160.89,160.955,1338299994.0
2007-11-26 15:34:00,160.955,160.955,160.92,160.92,823900000.0
2007-11-26 15:35:00,160.925,160.945,160.91,160.92,816299992.0
2007-11-26 15:36:00,160.92,160.935,160.835,160.845,992100003.0
2007-11-26 15:37:00,160.845,160.865,160.825,160.855,760800004.0
2007-11-26 15:38:00,160.855,160.855,160.805,160.805,417600000.0
2007-11-26 15:39:00,160.805,160.815,160.76,160.765,1039199999.0
2007-11-26 15:40:00,160.76,160.765,160.735,160.76,1285500003.0
2007-11-26 15:41:00,160.76,160.805,160.76,160.78,1634999999.0
2007-11-26 15:42:00,160.78,160.78,160.695,160.705,2085000003.0
2007-11-26 15:43:00,160.71,160.725,160.645,160.655,1566499990.0
2007-11-26 15:44:00,160.655,160.665,160.625,160.665,935900000.0
2007-11-26 15:45:00,160.665,160.685,160.62,160.62,1065349999.0
2007-11-26 15:46:00,160.625,160.675,160.605,160.675,880500001.0
2007-11-26 15:47:00,160.665,160.685,160.66,160.675,1205600004.0
2007-11-26 15:48:00,160.685,160.705,160.67,160.705,576699999.0
2007-11-26 15:49:00,160.705,160.725,160.685,160.695,654200003.0
2007-11-26 15:50:00,160.695,160.725,160.695,160.705,1297199999.0
2007-11-26 15:51:00,160.705,160.705,160.645,160.665,1114900000.0
2007-11-26 15:52:00,160.665,160.695,160.66,160.695,596199999.0
2007-11-26 15:53:00,160.695,160.735,160.695,160.73,990300001.0
2007-11-26 15:54:00,160.73,160.755,160.725,160.725,880799997.0
2007-11-26 15:55:00,160.725,160.735,160.705,160.735,1139999998.0
2007-11-26 15:56:00,160.735,160.755,160.725,160.755,2022699991.0
2007-11-26 15:57:00,160.755,160.765,160.745,160.765,1113800006.0
2007-11-26 15:58:00,160.765,160.805,160.765,160.785,796900002.0
2007-11-26 15:59:00,160.785,160.785,160.75,160.75,1219300001.0
2007-11-26 16:00:00,160.755,160.755,160.68,160.68,1241400001.0
2007-11-26 16:01:00,160.675,160.695,160.665,160.685,1143200007.0
2007-11-26 16:02:00,160.685,160.745,160.675,160.735,1183300006.0
2007-11-26 16:03:00,160.74,160.745,160.715,160.72,700400006.0
2007-11-26 16:04:00,160.725,160.735,160.72,160.725,672400000.0
2007-11-26 16:05:00,160.715,160.725,160.685,160.705,868800001.0
2007-11-26 16:06:00,160.705,160.705,160.665,160.69,1166100003.0
2007-11-26 16:07:00,160.695,160.715,160.64,160.64,1112700004.0
2007-11-26 16:08:00,160.645,160.665,160.64,160.655,1101900005.0
2007-11-26 16:09:00,160.655,160.675,160.625,160.645,1280700002.0
2007-11-26 16:10:00,160.645,160.685,160.645,160.675,1037000003.0
2007-11-26 16:11:00,160.675,160.685,160.655,160.655,1101599998.0
2007-11-26 16:12:00,160.655,160.655,160.62,160.635,698400000.0
2007-11-26 16:13:00,160.635,160.645,160.635,160.645,252600000.0
2007-11-26 16:14:00,160.645,160.655,160.625,160.63,978300006.0
2007-11-26 16:15:00,160.635,160.665,160.62,160.665,889200004.0
2007-11-26 16:16:00,160.665,160.695,160.665,160.685,1178000001.0
2007-11-26 16:17:00,160.685,160.705,160.665,160.705,1113300004.0
2007-11-26 16:18:00,160.705,160.735,160.705,160.735,1107600003.0
2007-11-26 16:19:00,160.735,160.745,160.725,160.745,891700000.0
2007-11-26 16:20:00,160.745,160.825,160.735,160.815,1751900008.0
2007-11-26 16:21:00,160.815,160.825,160.785,160.825,1420799998.0
2007-11-26 16:22:00,160.825,160.835,160.77,160.785,684500000.0
2007-11-26 16:23:00,160.785,160.805,160.785,160.8,741399998.0
2007-11-26 16:24:00,160.805,160.805,160.78,160.795,458699999.0
2007-11-26 16:25:00,160.795,160.805,160.79,160.805,441100000.0
2007-11-26 16:26:00,160.805,160.805,160.775,160.795,500700001.0
2007-11-26 16:27:00,160.795,160.835,160.78,160.83,518400000.0
2007-11-26 16:28:00,160.83,160.855,160.815,160.85,871800002.0
2007-11-26 16:29:00,160.845,160.855,160.825,160.825,854400004.0
2007-11-26 16:30:00,160.825,160.845,160.8,160.815,1001400001.0
2007-11-26 16:31:00,160.81,160.83,160.755,160.785,1358200006.0
2007-11-26 16:32:00,160.785,160.785,160.715,160.725,993300001.0
2007-11-26 16:33:00,160.725,160.745,160.68,160.705,1038399998.0
2007-11-26 16:34:00,160.705,160.715,160.64,160.64,1046299999.0
2007-11-26 16:35:00,160.635,160.685,160.615,160.685,1509500000.0
2007-11-26 16:36:00,160.685,160.78,160.685,160.78,1705249999.0
2007-11-26 16:37:00,160.78,160.805,160.765,160.795,1720000002.0
2007-11-26 16:38:00,160.795,160.865,160.795,160.865,1549500002.0
2007-11-26 16:39:00,160.865,160.865,160.8,160.81,1294999999.0
2007-11-26 16:40:00,160.81,160.845,160.79,160.835,1030100003.0
2007-11-26 16:41:00,160.835,160.84,160.77,160.775,939000001.0
2007-11-26 16:42:00,160.775,160.825,160.765,160.825,457699999.0
2007-11-26 16:43:00,160.825,160.835,160.795,160.825,814400100.0
2007-11-26 16:44:00,160.825,160.915,160.825,160.905,1489900004.0
2007-11-26 16:45:00,160.91,160.91,160.86,160.9,1183199999.0
2007-11-26 16:46:00,160.905,160.925,160.86,160.86,1094199998.0
2007-11-26 16:47:00,160.86,160.895,160.85,160.85,1007620002.0
2007-11-26 16:48:00,160.85,160.855,160.795,160.825,1117000000.0
2007-11-26 16:49:00,160.825,160.895,160.815,160.885,1363700003.0
2007-11-26 16:50:00,160.885,160.905,160.845,160.86,1107200004.0
2007-11-26 16:51:00,160.86,160.86,160.79,160.795,1502399997.0
2007-11-26 16:52:00,160.785,160.795,160.74,160.75,1341799994.0
2007-11-26 16:53:00,160.75,160.815,160.745,160.805,1995800015.0
2007-11-26 16:54:00,160.805,160.815,160.795,160.805,796699993.0
2007-11-26 16:55:00,160.805,160.865,160.805,160.865,1575399997.0
2007-11-26 16:56:00,160.865,160.935,160.845,160.905,1577999999.0
2007-11-26 16:57:00,160.9,160.925,160.865,160.865,1155200002.0
2007-11-26 16:58:00,160.865,160.875,160.805,160.83,1688700002.0
2007-11-26 16:59:00,160.83,160.905,160.82,160.905,1710200003.0
2007-11-26 17:00:00,160.905,160.915,160.82,160.845,1630599994.0
2007-11-26 17:01:00,160.845,160.875,160.825,160.83,1538199995.0
2007-11-26 17:02:00,160.83,160.885,160.825,160.835,1409099993.0
2007-11-26 17:03:00,160.84,160.86,160.825,160.845,1684700003.0
2007-11-26 17:04:00,160.845,160.885,160.835,160.875,1710300003.0
2007-11-26 17:05:00,160.87,160.935,160.87,160.925,649300001.0
2007-11-26 17:06:00,160.7,160.71,160.65,160.69,1797700008.0
2007-11-26 17:07:00,160.95,160.975,160.93,160.93,1797700008.0
2007-11-26 17:08:00,160.935,160.935,160.895,160.915,1138300005.0
2007-11-26 17:09:00,160.915,160.955,160.885,160.95,1769200020.0
2007-11-26 17:10:00,160.95,161.045,160.95,161.045,1437400000.0
2007-11-26 17:11:00,161.055,161.085,161.025,161.045,1349900003.0
2007-11-26 17:12:00,161.03,161.075,161.01,161.015,1567000002.0
2007-11-26 17:13:00,161.005,161.045,160.99,161.025,1229800001.0
2007-11-26 17:14:00,161.025,161.025,160.98,160.98,783500001.0
2007-11-26 17:15:00,160.98,160.98,160.925,160.925,1020600002.0
2007-11-26 17:16:00,160.925,160.935,160.905,160.905,989700002.0
2007-11-26 17:17:00,160.905,160.915,160.885,160.885,945999999.0
2007-11-26 17:18:00,160.885,160.925,160.875,160.91,1175600000.0
2007-11-26 17:19:00,160.915,160.915,160.86,160.865,747799999.0
2007-11-26 17:20:00,160.86,160.945,160.86,160.925,1375299992.0
2007-11-26 17:21:00,160.925,160.965,160.905,160.935,1378899996.0
2007-11-26 17:22:00,160.935,160.955,160.895,160.895,830600000.0
2007-11-26 17:23:00,160.895,160.905,160.835,160.835,1499999998.0
2007-11-26 17:24:00,160.835,160.885,160.835,160.885,1337899998.0
2007-11-26 17:25:00,160.885,160.885,160.765,160.785,1710800001.0
2007-11-26 17:26:00,160.6,160.66,160.6,160.61,1290399997.0
2007-11-26 17:27:00,160.785,160.82,160.78,160.8,1290399997.0
2007-11-26 17:28:00,160.8,160.825,160.785,160.785,1444399997.0
2007-11-26 17:29:00,160.785,160.815,160.765,160.775,2053600002.0
2007-11-26 17:30:00,160.775,160.835,160.745,160.795,1388699996.0
2007-11-26 17:31:00,160.795,160.865,160.775,160.855,1827900006.0
2007-11-26 17:32:00,160.85,160.895,160.84,160.875,1876699988.0
2007-11-26 17:33:00,160.875,160.885,160.86,160.875,1111000017.0
2007-11-26 17:34:00,160.88,160.89,160.815,160.845,1569800006.0
2007-11-26 17:35:00,160.845,160.915,160.835,160.915,1458457412.0
2007-11-26 17:36:00,160.915,160.925,160.905,160.915,1206749009.0
2007-11-26 17:37:00,160.915,160.935,160.895,160.91,1187411001.0
2007-11-26 17:38:00,160.905,160.915,160.855,160.875,857087399.0
2007-11-26 17:39:00,160.875,160.915,160.865,160.875,1418374808.0
2007-11-26 17:40:00,160.865,160.885,160.845,160.86,1053300003.0
2007-11-26 17:41:00,160.86,160.885,160.82,160.875,1640500004.0
2007-11-26 17:42:00,160.875,160.875,160.79,160.81,1896700003.0
2007-11-26 17:43:00,160.815,160.815,160.77,160.77,1403600007.0
2007-11-26 17:44:00,160.765,160.805,160.765,160.775,973700000.0
2007-11-26 17:45:00,160.775,160.795,160.75,160.775,1048499998.0
2007-11-26 17:46:00,160.775,160.795,160.775,160.785,1283400001.0
2007-11-26 17:47:00,160.785,160.795,160.765,160.775,1204887856.0
2007-11-26 17:48:00,160.775,160.795,160.76,160.765,1391200007.0
2007-11-26 17:49:00,160.765,160.785,160.74,160.765,1237000002.0
2007-11-26 17:50:00,160.765,160.775,160.735,160.755,1218200000.0
2007-11-26 17:51:00,160.75,160.765,160.73,160.745,1021200004.0
2007-11-26 17:52:00,160.745,160.795,160.74,160.765,1145800004.0
2007-11-26 17:53:00,160.765,160.765,160.715,160.745,1412000002.0
2007-11-26 17:54:00,160.75,160.755,160.66,160.67,1886340184.0
2007-11-26 17:55:00,160.675,160.68,160.61,160.63,1964200006.0
2007-11-26 17:56:00,160.635,160.685,160.59,160.59,2102299994.0
2007-11-26 17:57:00,160.595,160.65,160.595,160.635,1879599994.0
2007-11-26 17:58:00,160.625,160.685,160.625,160.645,1682299995.0
2007-11-26 17:59:00,160.72,160.74,160.71,160.73,1883499994.0
2007-11-26 18:00:00,160.74,160.8,160.74,160.8,1883499994.0
2007-11-26 18:01:00,160.655,160.67,160.645,160.655,1883499994.0
2007-11-26 18:02:00,160.655,160.685,160.64,160.685,1980800013.0
2007-11-26 18:03:00,160.68,160.71,160.675,160.68,1485483792.0
2007-11-26 18:04:00,160.68,160.695,160.66,160.68,1259700011.0
2007-11-26 18:05:00,160.68,160.685,160.665,160.685,893500000.0
2007-11-26 18:06:00,160.69,160.705,160.675,160.705,1595100003.0
2007-11-26 18:07:00,160.705,160.735,160.705,160.71,1257600010.0
2007-11-26 18:08:00,160.71,160.71,160.685,160.695,2089299998.0
2007-11-26 18:09:00,160.695,160.705,160.655,160.665,1834200004.0
2007-11-26 18:10:00,160.665,160.68,160.64,160.64,1982800003.0
2007-11-26 18:11:00,160.78,160.78,160.75,160.75,2133800000.0
2007-11-26 18:12:00,160.545,160.555,160.485,160.515,2133800000.0
2007-11-26 18:13:00,160.73,160.74,160.72,160.72,1745499998.0
2007-11-26 18:14:00,160.405,160.445,160.375,160.435,1745499998.0
2007-11-26 18:15:00,160.435,160.495,160.415,160.48,1161100001.0
2007-11-26 18:16:00,160.49,160.53,160.47,160.515,1685300002.0
2007-11-26 18:17:00,160.515,160.515,160.455,160.495,1393999999.0
2007-11-26 18:18:00,160.49,160.495,160.455,160.465,1653399997.0
2007-11-26 18:19:00,160.465,160.505,160.445,160.505,1052209999.0
2007-11-26 18:20:00,160.66,160.68,160.64,160.64,1765799991.0
2007-11-26 18:21:00,160.65,160.66,160.63,160.66,1765799991.0
2007-11-26 18:22:00,160.585,160.62,160.555,160.595,1765799991.0
2007-11-26 18:23:00,160.595,160.625,160.525,160.535,1707300004.0
2007-11-26 18:24:00,160.535,160.6,160.535,160.585,1307499994.0
2007-11-26 18:25:00,160.58,160.635,160.545,160.63,1420899998.0
2007-11-26 18:26:00,160.63,160.685,160.63,160.655,1273599997.0
2007-11-26 18:27:00,160.655,160.665,160.615,160.615,1123999999.0
2007-11-26 18:28:00,160.615,160.64,160.585,160.625,1327199999.0
2007-11-26 18:29:00,160.625,160.64,160.555,160.555,1312699999.0
2007-11-26 18:30:00,160.555,160.645,160.545,160.615,1497000008.0
2007-11-26 18:31:00,160.615,160.635,160.575,160.635,1538599980.0
2007-11-26 18:32:00,160.635,160.69,160.62,160.67,1031100004.0
2007-11-26 18:33:00,160.67,160.705,160.63,160.685,1220500000.0
2007-11-26 18:34:00,160.685,160.725,160.685,160.715,1742927002.0
2007-11-26 18:35:00,160.92,160.96,160.92,160.94,1906399994.0
2007-11-26 18:36:00,160.725,160.725,160.7,160.725,1906399994.0
2007-11-26 18:37:00,160.725,160.755,160.715,160.75,1773335005.0
2007-11-26 18:38:00,160.755,160.78,160.715,160.775,1745399998.0
2007-11-26 18:39:00,160.775,160.775,160.725,160.74,1659000004.0
2007-11-26 18:40:00,160.745,160.745,160.715,160.725,1396300000.0
2007-11-26 18:41:00,160.8,160.81,160.78,160.79,1872100002.0
2007-11-26 18:42:00,160.685,160.685,160.645,160.68,1872100002.0
2007-11-26 18:43:00,160.685,160.695,160.67,160.685,937400002.0
2007-11-26 18:44:00,160.68,160.72,160.68,160.705,1286700023.0
2007-11-26 18:45:00,160.705,160.795,160.705,160.785,970000002.0
2007-11-26 18:46:00,160.79,160.795,160.75,160.76,829209594.0
2007-11-26 18:47:00,160.76,160.775,160.735,160.765,836354399.0
2007-11-26 18:48:00,160.76,160.825,160.755,160.82,627700002.0
2007-11-26 18:49:00,160.825,160.825,160.735,160.775,969954596.0
2007-11-26 18:50:00,160.775,160.775,160.735,160.75,835900000.0
2007-11-26 18:51:00,160.75,160.755,160.735,160.74,481300004.0
2007-11-26 18:52:00,160.74,160.785,160.74,160.785,590599997.0
2007-11-26 18:53:00,160.78,160.81,160.765,160.795,1512599984.0
2007-11-26 18:54:00,160.85,160.87,160.84,160.86,1588199992.0
2007-11-26 18:55:00,160.765,160.805,160.74,160.805,1588199992.0
2007-11-26 18:56:00,160.8,160.835,160.785,160.805,1513200005.0
2007-11-26 18:57:00,160.805,160.825,160.795,160.81,866600006.0
2007-11-26 18:58:00,160.815,160.815,160.715,160.735,1414200003.0
2007-11-26 18:59:00,160.725,160.755,160.72,160.745,729800001.0
2007-11-26 19:00:00,160.74,160.815,160.735,160.81,890000000.0
2007-11-26 19:01:00,160.795,160.825,160.765,160.795,1308500001.0
2007-11-26 19:02:00,160.795,160.8,160.76,160.78,1115999993.0
2007-11-26 19:03:00,160.775,160.795,160.745,160.785,1747299991.0
2007-11-26 19:04:00,160.785,160.785,160.765,160.765,1299418401.0
2007-11-26 19:05:00,160.765,160.8,160.765,160.765,1132318409.0
2007-11-26 19:06:00,160.765,160.79,160.76,160.765,1070399999.0
2007-11-26 19:07:00,160.76,160.775,160.75,160.765,1349999989.0
2007-11-26 19:08:00,160.76,160.79,160.76,160.785,675799995.0
2007-11-26 19:09:00,160.79,160.795,160.76,160.785,926499996.0
2007-11-26 19:10:00,160.79,160.815,160.77,160.775,1043022798.0
2007-11-26 19:11:00,160.775,160.795,160.765,160.765,461799999.0
2007-11-26 19:12:00,160.765,160.775,160.745,160.745,1331399998.0
2007-11-26 19:13:00,160.745,160.745,160.725,160.725,1007900011.0
2007-11-26 19:14:00,160.735,160.735,160.7,160.705,1511600010.0
2007-11-26 19:15:00,160.71,160.715,160.68,160.705,1138899997.0
2007-11-26 19:16:00,160.7,160.725,160.685,160.715,1204999998.0
2007-11-26 19:17:00,160.72,160.745,160.685,160.69,1281000003.0
2007-11-26 19:18:00,160.69,160.735,160.685,160.685,994100001.0
2007-11-26 19:19:00,160.675,160.715,160.66,160.66,1547499998.0
2007-11-26 19:20:00,160.66,160.69,160.645,160.65,1371500001.0
2007-11-26 19:21:00,160.655,160.67,160.64,160.665,1075299992.0
2007-11-26 19:22:00,160.67,160.685,160.655,160.665,1173700000.0
2007-11-26 19:23:00,160.665,160.715,160.665,160.715,1187500012.0
2007-11-26 19:24:00,160.725,160.745,160.725,160.73,1506400010.0
2007-11-26 19:25:00,160.73,160.775,160.73,160.765,899800003.0
2007-11-26 19:26:00,160.765,160.815,160.765,160.815,1067578301.0
2007-11-26 19:27:00,160.81,160.905,160.81,160.895,1483199989.0
2007-11-26 19:28:00,160.89,160.935,160.89,160.905,2063599991.0
2007-11-26 19:29:00,160.905,160.92,160.89,160.915,1302400006.0
2007-11-26 19:30:00,160.915,160.925,160.9,160.915,1117600002.0
2007-11-26 19:31:00,160.915,160.935,160.9,160.915,1031800008.0
2007-11-26 19:32:00,160.92,160.925,160.895,160.895,1214600013.0
2007-11-26 19:33:00,160.895,160.925,160.895,160.91,1201045414.0
2007-11-26 19:34:00,160.915,160.915,160.9,160.91,553600001.0
2007-11-26 19:35:00,160.915,160.975,160.91,160.945,1088100001.0
2007-11-26 19:36:00,160.945,160.945,160.89,160.89,1375500007.0
2007-11-26 19:37:00,160.895,160.905,160.89,160.895,625099994.0
2007-11-26 19:38:00,160.895,160.895,160.84,160.84,728300001.0
2007-11-26 19:39:00,160.84,160.845,160.805,160.825,1224299994.0
2007-11-26 19:40:00,160.825,160.835,160.8,160.82,1147299994.0
2007-11-26 19:41:00,160.82,160.825,160.785,160.795,1110600009.0
2007-11-26 19:42:00,160.795,160.825,160.795,160.82,706700001.0
2007-11-26 19:43:00,160.815,160.835,160.81,160.83,755000000.0
2007-11-26 19:44:00,160.83,160.885,160.83,160.86,853500005.0
2007-11-26 19:45:00,160.865,160.875,160.825,160.835,1247199997.0
2007-11-26 19:46:00,160.835,160.88,160.82,160.88,758500001.0
2007-11-26 19:47:00,160.885,160.905,160.825,160.83,1536499996.0
2007-11-26 19:48:00,160.825,160.885,160.81,160.875,1166299998.0
2007-11-26 19:49:00,160.875,160.925,160.865,160.89,1365499999.0
2007-11-26 19:50:00,160.885,160.89,160.845,160.88,1145900009.0
2007-11-26 19:51:00,160.885,160.895,160.855,160.855,735599995.0
2007-11-26 19:52:00,160.86,160.865,160.835,160.85,821800002.0
2007-11-26 19:53:00,160.855,160.885,160.855,160.865,783500003.0
2007-11-26 19:54:00,160.865,160.88,160.845,160.865,643499997.0
2007-11-26 19:55:00,160.865,160.895,160.85,160.87,851500008.0
2007-11-26 19:56:00,160.87,160.885,160.855,160.885,814400007.0
2007-11-26 19:57:00,160.885,160.905,160.875,160.885,722599999.0
2007-11-26 19:58:00,160.885,160.925,160.885,160.91,663999993.0
2007-11-26 19:59:00,160.91,160.91,160.855,160.87,759299999.0
2007-11-26 20:00:00,160.87,160.875,160.845,160.87,908399995.0
2007-11-26 20:01:00,160.87,160.89,160.86,160.86,580499999.0
2007-11-26 20:02:00,160.86,160.87,160.85,160.86,349600002.0
2007-11-26 20:03:00,160.855,160.86,160.82,160.835,1103499998.0
2007-11-26 20:04:00,160.835,160.875,160.825,160.87,721899998.0
2007-11-26 20:05:00,160.87,160.895,160.86,160.875,811200007.0
2007-11-26 20:06:00,160.87,160.875,160.82,160.845,1472199992.0
2007-11-26 20:07:00,160.845,160.86,160.84,160.85,572200001.0
2007-11-26 20:08:00,160.85,160.885,160.845,160.85,909699990.0
2007-11-26 20:09:00,160.86,160.865,160.845,160.845,496999999.0
2007-11-26 20:10:00,160.845,160.85,160.8,160.81,736999999.0
2007-11-26 20:11:00,160.805,160.815,160.785,160.79,1008800004.0
2007-11-26 20:12:00,160.79,160.8,160.775,160.79,461099998.0
2007-11-26 20:13:00,160.79,160.79,160.75,160.765,434999996.0
2007-11-26 20:14:00,160.775,160.795,160.745,160.79,511399999.0
2007-11-26 20:15:00,160.79,160.8,160.775,160.8,364200000.0
2007-11-26 20:16:00,160.8,160.8,160.775,160.775,317299997.0
2007-11-26 20:17:00,160.775,160.795,160.755,160.775,408700003.0
2007-11-26 20:18:00,160.775,160.775,160.725,160.725,586800000.0
2007-11-26 20:19:00,160.73,160.75,160.71,160.73,642000003.0
2007-11-26 20:20:00,160.73,160.755,160.725,160.75,621800001.0
2007-11-26 20:21:00,160.75,160.76,160.71,160.725,943000000.0
2007-11-26 20:22:00,160.725,160.74,160.71,160.71,442500000.0
2007-11-26 20:23:00,160.71,160.71,160.685,160.685,319400000.0
2007-11-26 20:24:00,160.685,160.695,160.66,160.68,756799999.0
2007-11-26 20:25:00,160.685,160.695,160.68,160.685,620500007.0
2007-11-26 20:26:00,160.68,160.69,160.655,160.655,610700000.0
2007-11-26 20:27:00,160.66,160.68,160.655,160.675,409800000.0
2007-11-26 20:28:00,160.675,160.705,160.67,160.685,638400001.0
2007-11-26 20:29:00,160.685,160.69,160.66,160.675,737600000.0
2007-11-26 20:30:00,160.675,160.705,160.655,160.705,590100000.0
2007-11-26 20:31:00,160.705,160.725,160.695,160.725,686800005.0
2007-11-26 20:32:00,160.725,160.735,160.695,160.725,527300001.0
2007-11-26 20:33:00,160.72,160.74,160.69,160.735,913000007.0
2007-11-26 20:34:00,160.735,160.745,160.725,160.735,830699996.0
2007-11-26 20:35:00,160.74,160.765,160.735,160.745,1049899999.0
2007-11-26 20:36:00,160.745,160.785,160.745,160.785,855199993.0
2007-11-26 20:37:00,160.785,160.835,160.785,160.825,928500000.0
2007-11-26 20:38:00,160.825,160.86,160.805,160.855,1048300008.0
2007-11-26 20:39:00,160.855,160.855,160.82,160.845,890600007.0
2007-11-26 20:40:00,160.845,160.845,160.81,160.845,1405799986.0
2007-11-26 20:41:00,160.845,160.845,160.79,160.805,1230800009.0
2007-11-26 20:42:00,160.805,160.815,160.79,160.79,618700007.0
2007-11-26 20:43:00,160.79,160.795,160.755,160.76,1407699996.0
2007-11-26 20:44:00,160.76,160.765,160.73,160.73,1334300005.0
2007-11-26 20:45:00,160.725,160.745,160.7,160.7,906300001.0
2007-11-26 20:46:00,160.7,160.7,160.655,160.67,695161598.0
2007-11-26 20:47:00,160.675,160.7,160.665,160.7,804100003.0
2007-11-26 20:48:00,160.7,160.715,160.645,160.655,1128500005.0
2007-11-26 20:49:00,160.655,160.655,160.625,160.635,1360600005.0
2007-11-26 20:50:00,160.635,160.645,160.605,160.61,673599994.0
2007-11-26 20:51:00,160.61,160.615,160.515,160.545,1514899997.0
2007-11-26 20:52:00,160.545,160.595,160.54,160.57,814700000.0
2007-11-26 20:53:00,160.57,160.615,160.53,160.555,1025199997.0
2007-11-26 20:54:00,160.555,160.57,160.495,160.505,1437299996.0
2007-11-26 20:55:00,160.5,160.555,160.5,160.525,1053449995.0
2007-11-26 20:56:00,160.525,160.555,160.515,160.545,1545700010.0
2007-11-26 20:57:00,160.545,160.58,160.535,160.55,1320099992.0
2007-11-26 20:58:00,160.55,160.59,160.545,160.585,1641799994.0
2007-11-26 20:59:00,160.59,160.59,160.535,160.535,1055399995.0
2007-11-26 21:00:00,160.535,160.54,160.46,160.48,1933800000.0
2007-11-26 21:01:00,160.48,160.515,160.46,160.515,1117500013.0
2007-11-26 21:02:00,160.515,160.595,160.515,160.585,1214600009.0
2007-11-26 21:03:00,160.585,160.585,160.545,160.585,1847500013.0
2007-11-26 21:04:00,160.59,160.605,160.525,160.525,925999998.0
2007-11-26 21:05:00,160.525,160.545,160.475,160.515,1094774893.0
2007-11-26 21:06:00,160.51,160.535,160.485,160.495,1422099996.0
2007-11-26 21:07:00,160.495,160.495,160.4,160.435,1179499996.0
2007-11-26 21:08:00,160.435,160.485,160.395,160.42,1206299999.0
2007-11-26 21:09:00,160.42,160.455,160.395,160.44,1292500000.0
2007-11-26 21:10:00,160.435,160.46,160.365,160.375,1127000003.0
2007-11-26 21:11:00,160.375,160.395,160.355,160.36,994200008.0
2007-11-26 21:12:00,160.36,160.365,160.325,160.35,2020000010.0
2007-11-26 21:13:00,160.35,160.375,160.33,160.365,741399995.0
2007-11-26 21:14:00,160.365,160.445,160.365,160.425,1556199999.0
2007-11-26 21:15:00,160.425,160.465,160.42,160.46,868299991.0
2007-11-26 21:16:00,160.46,160.495,160.46,160.46,1359400005.0
2007-11-26 21:17:00,160.46,160.525,160.455,160.525,1839699999.0
2007-11-26 21:18:00,160.525,160.555,160.505,160.53,1871700007.0
2007-11-26 21:19:00,160.53,160.535,160.475,160.5,1531999991.0
2007-11-26 21:20:00,160.505,160.545,160.505,160.525,1072599982.0
2007-11-26 21:21:00,160.535,160.565,160.535,160.54,601799998.0
2007-11-26 21:22:00,160.54,160.565,160.54,160.55,812599988.0
2007-11-26 21:23:00,160.55,160.57,160.545,160.555,648700008.0
2007-11-26 21:24:00,160.555,160.57,160.525,160.545,515100008.0
2007-11-26 21:25:00,160.545,160.635,160.545,160.61,1341900009.0
2007-11-26 21:26:00,160.605,160.645,160.6,160.63,1913700001.0
2007-11-26 21:27:00,160.635,160.665,160.63,160.65,655799993.0
2007-11-26 21:28:00,160.65,160.655,160.6,160.62,1013599987.0
2007-11-26 21:29:00,160.625,160.625,160.58,160.595,895199998.0
2007-11-26 21:30:00,160.595,160.63,160.595,160.625,734999997.0
2007-11-26 21:31:00,160.625,160.645,160.6,160.625,713500000.0
2007-11-26 21:32:00,160.625,160.625,160.595,160.6,520599993.0
2007-11-26 21:33:00,160.6,160.6,160.54,160.55,1557099995.0
2007-11-26 21:34:00,160.55,160.605,160.545,160.57,1068100003.0
2007-11-26 21:35:00,160.565,160.6,160.56,160.57,1013200007.0
2007-11-26 21:36:00,160.57,160.57,160.54,160.55,883500003.0
2007-11-26 21:37:00,160.545,160.55,160.475,160.475,2107600004.0
2007-11-26 21:38:00,160.48,160.51,160.475,160.475,1746999987.0
2007-11-26 21:39:00,160.475,160.51,160.47,160.48,1279500003.0
2007-11-26 21:40:00,160.475,160.505,160.46,160.505,967650010.0
2007-11-26 21:41:00,160.505,160.525,160.425,160.445,1280100006.0
2007-11-26 21:42:00,160.455,160.515,160.45,160.485,790000000.0
2007-11-26 21:43:00,160.485,160.485,160.395,160.405,1144399991.0
2007-11-26 21:44:00,160.405,160.425,160.38,160.405,1149000000.0
2007-11-26 21:45:00,160.405,160.42,160.395,160.42,819799998.0
2007-11-26 21:46:00,160.42,160.44,160.41,160.425,925199989.0
2007-11-26 21:47:00,160.425,160.475,160.42,160.475,626100003.0
2007-11-26 21:48:00,160.475,160.475,160.44,160.45,377399999.0
2007-11-26 21:49:00,160.45,160.45,160.395,160.395,730700000.0
2007-11-26 21:50:00,160.395,160.43,160.37,160.4,2008700009.0
2007-11-26 21:51:00,159.79,159.79,159.75,159.75,871899998.0
2007-11-26 21:52:00,160.435,160.505,160.435,160.47,871899998.0
2007-11-26 21:53:00,160.47,160.47,160.41,160.435,2002500007.0
2007-11-26 21:54:00,160.435,160.445,160.385,160.395,1377799999.0
2007-11-26 21:55:00,160.395,160.41,160.375,160.395,1388399996.0
2007-11-26 21:56:00,160.395,160.41,160.365,160.395,1131999994.0
2007-11-26 21:57:00,160.395,160.395,160.355,160.37,1582599992.0
2007-11-26 21:58:00,160.37,160.38,160.335,160.34,1427299989.0
2007-11-26 21:59:00,160.34,160.345,160.32,160.32,1447199995.0
2007-11-26 22:00:00,160.325,160.325,160.275,160.285,1386599997.0
2007-11-26 22:01:00,160.29,160.345,160.275,160.34,1350899991.0
2007-11-26 22:02:00,160.345,160.37,160.315,160.325,1209400007.0
2007-11-26 22:03:00,160.315,160.325,160.255,160.26,1505400005.0
2007-11-26 22:04:00,160.26,160.3,160.26,160.3,1806600024.0
2007-11-26 22:05:00,160.3,160.305,160.285,160.295,1774899993.0
2007-11-26 22:06:00,160.295,160.305,160.255,160.265,821599997.0
2007-11-26 22:07:00,160.265,160.285,160.23,160.24,1877099989.0
2007-11-26 22:08:00,160.24,160.245,160.215,160.245,698699997.0
2007-11-26 22:09:00,160.25,160.265,160.18,160.265,1075000000.0
2007-11-26 22:10:00,160.265,160.275,160.155,160.16,1596199995.0
2007-11-26 22:11:00,160.155,160.155,160.09,160.09,1351299999.0
2007-11-26 22:12:00,160.095,160.145,160.08,160.13,1079899999.0
2007-11-26 22:13:00,160.13,160.165,160.1,160.135,1702200005.0
2007-11-26 22:14:00,160.135,160.135,160.09,160.135,1228800000.0
2007-11-26 22:15:00,160.135,160.195,160.135,160.195,1269399997.0
2007-11-26 22:16:00,160.195,160.245,160.195,160.245,968200002.0
2007-11-26 22:17:00,160.235,160.24,160.185,160.185,1034599996.0
2007-11-26 22:18:00,160.185,160.205,160.13,160.18,1639799992.0
2007-11-26 22:19:00,160.18,160.215,160.175,160.175,814999995.0
2007-11-26 22:20:00,160.175,160.195,160.13,160.145,1645999992.0
2007-11-26 22:21:00,160.145,160.205,160.125,160.135,1688999995.0
2007-11-26 22:22:00,160.135,160.135,160.08,160.085,1682499990.0
2007-11-26 22:23:00,160.085,160.095,160.005,160.02,1588599995.0
2007-11-26 22:24:00,160.02,160.045,159.965,159.99,1107299993.0
2007-11-26 22:25:00,159.995,160.025,159.985,159.995,2000099988.0
2007-11-26 22:26:00,159.995,160.025,159.985,159.985,1779299991.0
2007-11-26 22:27:00,159.985,159.995,159.89,159.93,1950200010.0
2007-11-26 22:28:00,159.925,160.045,159.92,160.045,1802400006.0
2007-11-26 22:29:00,160.045,160.085,159.965,159.99,1585999999.0
2007-11-26 22:30:00,159.995,160.05,159.965,160.035,1559600005.0
2007-11-26 22:31:00,160.04,160.045,160.035,160.045,560300001.0
2007-11-26 22:32:00,160.05,160.055,159.955,160.005,1192299998.0
2007-11-26 22:33:00,160.01,160.025,159.99,159.99,492199999.0
2007-11-26 22:34:00,159.985,160.065,159.98,160.035,891699993.0
2007-11-26 22:35:00,160.04,160.045,159.935,159.955,1832099997.0
2007-11-26 22:36:00,159.955,159.965,159.935,159.945,1486199996.0
2007-11-26 22:37:00,159.74,159.74,159.7,159.7,1375700006.0
2007-11-26 22:38:00,159.86,159.895,159.845,159.845,1375700006.0
2007-11-26 22:39:00,159.845,159.93,159.845,159.875,1220800011.0
2007-11-26 22:40:00,159.875,159.885,159.805,159.805,990699991.0
2007-11-26 22:41:00,159.805,159.835,159.805,159.805,1380000002.0
2007-11-26 22:42:00,159.805,159.86,159.795,159.84,1856899993.0
2007-11-26 22:43:00,159.84,159.895,159.83,159.875,1418000008.0
2007-11-26 22:44:00,159.875,159.93,159.875,159.93,1386699974.0
2007-11-26 22:45:00,159.93,159.93,159.91,159.91,654100000.0
2007-11-26 22:46:00,159.915,159.915,159.855,159.855,865899998.0
2007-11-26 22:47:00,159.85,159.92,159.85,159.91,590399997.0
2007-11-26 22:48:00,159.91,159.915,159.885,159.905,623400001.0
2007-11-26 22:49:00,159.905,159.915,159.84,159.85,816400000.0
2007-11-26 22:50:00,159.85,159.855,159.775,159.795,886100000.0
2007-11-26 22:51:00,159.8,159.8,159.74,159.755,1230099997.0
2007-11-26 22:52:00,159.755,159.755,159.695,159.705,1024899999.0
2007-11-26 22:53:00,159.705,159.705,159.62,159.62,829700000.0
2007-11-26 22:54:00,159.62,159.625,159.585,159.585,1209299999.0
2007-11-26 22:55:00,159.585,159.625,159.575,159.605,968400004.0
2007-11-26 22:56:00,159.61,159.615,159.575,159.585,995150000.0
2007-11-26 22:57:00,159.575,159.585,159.54,159.58,1131000000.0
2007-11-26 22:58:00,159.585,159.615,159.55,159.565,1023799999.0
2007-11-26 22:59:00,159.56,159.575,159.545,159.575,1028600000.0
2007-11-26 23:00:00,159.575,159.625,159.575,159.625,1067100001.0
2007-11-26 23:01:00,159.625,159.695,159.625,159.655,767100002.0
2007-11-26 23:02:00,159.675,159.675,159.6,159.605,609700004.0
2007-11-26 23:03:00,159.605,159.64,159.605,159.625,479000000.0
2007-11-26 23:04:00,159.625,159.63,159.595,159.605,461899998.0
2007-11-26 23:05:00,159.605,159.615,159.595,159.605,631700003.0
2007-11-26 23:06:00,159.605,159.61,159.575,159.585,734000008.0
2007-11-26 23:07:00,159.585,159.605,159.58,159.605,396699999.0
2007-11-26 23:08:00,159.605,159.645,159.605,159.635,658099996.0
2007-11-26 23:09:00,159.64,159.665,159.63,159.655,633200000.0
2007-11-26 23:10:00,159.655,159.67,159.635,159.645,468800002.0
2007-11-26 23:11:00,159.645,159.655,159.63,159.655,526400000.0
2007-11-26 23:12:00,159.645,159.655,159.62,159.655,647599997.0
2007-11-26 23:13:00,159.655,159.675,159.65,159.675,331500000.0
2007-11-26 23:14:00,159.675,159.69,159.665,159.69,399100002.0
2007-11-26 23:15:00,159.69,159.69,159.68,159.685,110900000.0
2007-11-26 23:16:00,159.695,159.695,159.68,159.68,242499999.0
2007-11-26 23:17:00,159.68,159.685,159.67,159.67,519500003.0
2007-11-26 23:18:00,159.675,159.675,159.65,159.66,753300000.0
2007-11-26 23:19:00,159.66,159.685,159.645,159.655,918099998.0
2007-11-26 23:20:00,159.655,159.665,159.65,159.655,212300000.0
2007-11-26 23:21:00,159.655,159.675,159.65,159.65,899400004.0
2007-11-26 23:22:00,159.65,159.675,159.65,159.675,591700008.0
2007-11-26 23:23:00,159.675,159.685,159.645,159.655,510800000.0
2007-11-26 23:24:00,159.655,159.675,159.65,159.655,380300000.0
2007-11-26 23:25:00,159.655,159.655,159.61,159.625,268680002.0
2007-11-26 23:26:00,159.635,159.685,159.625,159.675,596399999.0
2007-11-26 23:27:00,159.68,159.705,159.675,159.695,304599998.0
2007-11-26 23:28:00,159.695,159.695,159.67,159.685,337399999.0
2007-11-26 23:29:00,159.69,159.7,159.67,159.675,535199999.0
2007-11-26 23:30:00,159.67,159.705,159.655,159.705,728400003.0
2007-11-26 23:31:00,159.705,159.71,159.685,159.695,615100000.0
2007-11-26 23:32:00,159.69,159.725,159.69,159.7,557400000.0
2007-11-26 23:33:00,159.7,159.735,159.7,159.72,557400002.0
2007-11-26 23:34:00,159.72,159.755,159.695,159.75,608200002.0
2007-11-26 23:35:00,159.75,159.775,159.735,159.745,820799992.0
2007-11-26 23:36:00,159.755,159.755,159.715,159.72,632400000.0
2007-11-26 23:37:00,159.72,159.735,159.69,159.69,434099997.0
2007-11-26 23:38:00,159.695,159.695,159.665,159.665,785400005.0
2007-11-26 23:39:00,159.665,159.685,159.66,159.67,405299999.0
2007-11-26 23:40:00,159.675,159.695,159.67,159.68,402299999.0
2007-11-26 23:41:00,159.675,159.68,159.67,159.68,459900001.0
2007-11-26 23:42:00,159.68,159.68,159.645,159.675,694699993.0
2007-11-26 23:43:00,159.675,159.675,159.65,159.65,501599996.0
2007-11-26 23:44:00,159.655,159.67,159.635,159.665,1017999995.0
2007-11-26 23:45:00,159.665,159.67,159.655,159.66,373699997.0
2007-11-26 23:46:00,159.66,159.67,159.66,159.66,114800001.0
2007-11-26 23:47:00,159.66,159.685,159.66,159.68,528199998.0
2007-11-26 23:48:00,159.68,159.695,159.68,159.69,276499996.0
2007-11-26 23:49:00,159.695,159.735,159.685,159.725,516700002.0
2007-11-26 23:50:00,159.735,159.735,159.72,159.725,541599998.0
2007-11-26 23:51:00,159.725,159.725,159.715,159.725,248799999.0
2007-11-26 23:52:00,159.725,159.735,159.715,159.73,533700000.0
2007-11-26 23:53:00,159.73,159.735,159.695,159.715,553599999.0
2007-11-26 23:54:00,159.715,159.74,159.715,159.74,264999998.0
2007-11-26 23:55:00,159.74,159.745,159.735,159.74,113100000.0
2007-11-26 23:56:00,159.735,159.74,159.71,159.73,168100000.0
2007-11-26 23:57:00,159.73,159.76,159.725,159.76,409800002.0
2007-11-26 23:58:00,159.76,159.76,159.745,159.755,147600000.0
2007-11-26 23:59:00,159.755,159.765,159.705,159.71,315500000.0
2007-11-27 00:00:00,159.71,159.72,159.675,159.71,230700000.0
2007-11-27 00:01:00,159.71,159.71,159.68,159.69,211000000.0
2007-11-27 00:02:00,159.69,159.7,159.675,159.7,474700014.0
2007-11-27 00:03:00,159.7,159.74,159.69,159.74,513000009.0
2007-11-27 00:04:00,159.74,159.74,159.69,159.7,613000003.0
2007-11-27 00:05:00,159.7,159.71,159.68,159.68,214299999.0
2007-11-27 00:06:00,159.68,159.705,159.65,159.69,463300010.0
2007-11-27 00:07:00,159.69,159.695,159.655,159.685,213999995.0
2007-11-27 00:08:00,159.69,159.705,159.66,159.665,363199994.0
2007-11-27 00:09:00,159.665,159.675,159.655,159.655,230200000.0
2007-11-27 00:10:00,159.655,159.675,159.645,159.655,239200000.0
2007-11-27 00:11:00,159.655,159.7,159.645,159.68,431000000.0
2007-11-27 00:12:00,159.68,159.7,159.68,159.69,394199995.0
2007-11-27 00:13:00,159.695,159.765,159.695,159.765,529500000.0
2007-11-27 00:14:00,159.765,159.765,159.735,159.755,180800000.0
2007-11-27 00:15:00,159.755,159.755,159.725,159.745,207300000.0
2007-11-27 00:16:00,159.745,159.745,159.69,159.7,483999998.0
2007-11-27 00:17:00,159.705,159.715,159.68,159.685,353800000.0
2007-11-27 00:18:00,159.685,159.685,159.64,159.675,212300000.0
2007-11-27 00:19:00,159.675,159.685,159.66,159.685,39900000.0
2007-11-27 00:20:00,159.685,159.725,159.66,159.725,591199999.0
2007-11-27 00:21:00,159.725,159.735,159.71,159.71,91900000.0
2007-11-27 00:22:00,159.71,159.725,159.71,159.725,40700000.0
2007-11-27 00:23:00,159.695,159.715,159.695,159.715,117600000.0
2007-11-27 00:24:00,159.715,159.715,159.705,159.715,104000000.0
2007-11-27 00:25:00,159.7,159.705,159.685,159.705,80300000.0
2007-11-27 00:26:00,159.7,159.725,159.7,159.705,257800000.0
2007-11-27 00:27:00,159.705,159.715,159.705,159.715,28000000.0
2007-11-27 00:28:00,159.7,159.725,159.7,159.725,27900000.0
2007-11-27 00:29:00,159.695,159.695,159.685,159.695,20000000.0
2007-11-27 00:30:00,159.695,159.73,159.695,159.73,278100000.0
2007-11-27 00:31:00,159.73,159.73,159.725,159.73,282000000.0
2007-11-27 00:32:00,159.735,159.735,159.73,159.735,168200000.0
2007-11-27 00:33:00,159.73,159.735,159.715,159.735,178400001.0
2007-11-27 00:34:00,159.73,159.745,159.715,159.715,243000000.0
2007-11-27 00:35:00,159.715,159.725,159.685,159.685,532800000.0
2007-11-27 00:36:00,159.685,159.695,159.655,159.655,984800000.0
2007-11-27 00:37:00,159.655,159.675,159.645,159.655,384000000.0
2007-11-27 00:38:00,159.655,159.655,159.63,159.635,586000006.0
2007-11-27 00:39:00,159.635,159.635,159.605,159.615,281700000.0
2007-11-27 00:40:00,159.615,159.615,159.595,159.595,256000000.0
2007-11-27 00:41:00,159.595,159.595,159.57,159.575,84100000.0
2007-11-27 00:42:00,159.575,159.575,159.56,159.565,222700000.0
2007-11-27 00:43:00,159.565,159.565,159.545,159.545,421100000.0
2007-11-27 00:44:00,159.545,159.545,159.535,159.535,400000000.0
2007-11-27 00:45:00,159.54,159.545,159.51,159.52,726399996.0
2007-11-27 00:46:00,159.52,159.525,159.515,159.525,313800000.0
2007-11-27 00:47:00,159.525,159.565,159.525,159.55,403700000.0
2007-11-27 00:48:00,159.55,159.605,159.545,159.58,339399999.0
2007-11-27 00:49:00,159.58,159.58,159.57,159.57,491800002.0
2007-11-27 00:50:00,159.575,159.575,159.57,159.575,541799993.0
2007-11-27 00:51:00,159.575,159.625,159.57,159.625,902300000.0
2007-11-27 00:52:00,159.625,159.64,159.61,159.635,397999998.0
2007-11-27 00:53:00,159.63,159.64,159.63,159.635,141700001.0
2007-11-27 00:54:00,159.635,159.635,159.62,159.62,373399996.0
2007-11-27 00:55:00,159.625,159.695,159.62,159.675,898199998.0
2007-11-27 00:56:00,159.675,159.755,159.67,159.755,679800000.0
2007-11-27 00:57:00,159.755,159.8,159.73,159.765,609600000.0
2007-11-27 00:58:00,159.765,159.835,159.765,159.83,402400000.0
2007-11-27 00:59:00,159.825,159.85,159.81,159.815,748200000.0
2007-11-27 01:00:00,159.81,159.835,159.715,159.725,553899999.0
2007-11-27 01:01:00,159.725,159.745,159.715,159.725,270300000.0
2007-11-27 01:02:00,159.725,159.755,159.695,159.695,474300002.0
2007-11-27 01:03:00,159.695,159.725,159.675,159.725,602700004.0
2007-11-27 01:04:00,159.735,159.755,159.685,159.735,418600000.0
2007-11-27 01:05:00,159.725,159.755,159.71,159.72,600700000.0
2007-11-27 01:06:00,159.72,159.72,159.705,159.715,297600000.0
2007-11-27 01:07:00,159.715,159.715,159.69,159.695,722500000.0
2007-11-27 01:08:00,159.695,159.715,159.69,159.705,626500008.0
2007-11-27 01:09:00,159.705,159.705,159.685,159.685,344200012.0
2007-11-27 01:10:00,159.685,159.705,159.685,159.7,710399992.0
2007-11-27 01:11:00,159.695,159.7,159.695,159.695,430499998.0
2007-11-27 01:12:00,159.695,159.7,159.615,159.62,643600009.0
2007-11-27 01:13:00,159.62,159.715,159.62,159.71,445200003.0
2007-11-27 01:14:00,159.71,159.78,159.71,159.78,616400004.0
2007-11-27 01:15:00,159.785,159.85,159.785,159.83,658399999.0
2007-11-27 01:16:00,159.83,159.83,159.725,159.725,391399998.0
2007-11-27 01:17:00,159.725,159.725,159.715,159.715,115200000.0
2007-11-27 01:18:00,159.715,159.715,159.68,159.705,92300000.0
2007-11-27 01:19:00,159.705,159.705,159.615,159.625,307200000.0
2007-11-27 01:20:00,159.625,159.625,159.595,159.625,336700001.0
2007-11-27 01:21:00,159.625,159.625,159.615,159.62,431200009.0
2007-11-27 01:22:00,159.62,159.625,159.615,159.615,591800003.0
2007-11-27 01:23:00,159.62,159.635,159.62,159.63,228700000.0
2007-11-27 01:24:00,159.63,159.63,159.615,159.625,65400000.0
2007-11-27 01:25:00,159.63,159.635,159.63,159.635,26300000.0
2007-11-27 01:26:00,159.635,159.66,159.625,159.65,161900000.0
2007-11-27 01:27:00,159.66,159.715,159.655,159.7,732800003.0
2007-11-27 01:28:00,159.7,159.705,159.695,159.7,140800000.0
2007-11-27 01:29:00,159.7,159.705,159.685,159.695,380200003.0
2007-11-27 01:30:00,159.695,159.705,159.69,159.705,290500000.0
2007-11-27 01:31:00,159.705,159.715,159.695,159.71,257699998.0
2007-11-27 01:32:00,159.715,159.755,159.71,159.745,227700000.0
2007-11-27 01:33:00,159.745,159.765,159.745,159.745,154200000.0
2007-11-27 01:34:00,159.74,159.765,159.73,159.755,329400000.0
2007-11-27 01:35:00,159.75,159.765,159.735,159.735,176200000.0
2007-11-27 01:36:00,159.735,159.755,159.705,159.705,460699992.0
2007-11-27 01:37:00,159.705,159.705,159.62,159.645,772999999.0
2007-11-27 01:38:00,159.64,159.65,159.635,159.64,325999997.0
2007-11-27 01:39:00,159.64,159.64,159.59,159.6,1185500016.0
2007-11-27 01:40:00,159.6,159.635,159.6,159.635,681899998.0
2007-11-27 01:41:00,159.635,159.675,159.635,159.645,627100003.0
2007-11-27 01:42:00,159.645,159.67,159.645,159.655,319400003.0
2007-11-27 01:43:00,159.655,159.655,159.59,159.59,1441699996.0
2007-11-27 01:44:00,159.59,159.605,159.585,159.605,229900000.0
2007-11-27 01:45:00,159.605,159.605,159.59,159.595,411999994.0
2007-11-27 01:46:00,159.59,159.59,159.56,159.57,675300009.0
2007-11-27 01:47:00,159.57,159.595,159.57,159.58,972800020.0
2007-11-27 01:48:00,159.58,159.605,159.58,159.6,751699997.0
2007-11-27 01:49:00,159.605,159.625,159.575,159.605,834100001.0
2007-11-27 01:50:00,159.605,159.61,159.57,159.59,916699999.0
2007-11-27 01:51:00,159.59,159.635,159.585,159.625,649300003.0
2007-11-27 01:52:00,159.625,159.64,159.61,159.63,844799997.0
2007-11-27 01:53:00,159.63,159.665,159.62,159.665,586300002.0
2007-11-27 01:54:00,159.665,159.745,159.665,159.715,974400003.0
2007-11-27 01:55:00,159.715,159.725,159.67,159.675,762600002.0
2007-11-27 01:56:00,159.675,159.69,159.66,159.66,706299996.0
2007-11-27 01:57:00,159.66,159.68,159.655,159.675,1024699994.0
2007-11-27 01:58:00,159.67,159.7,159.67,159.7,953600006.0
2007-11-27 01:59:00,159.705,159.73,159.665,159.685,732099997.0
2007-11-27 02:00:00,159.685,159.78,159.685,159.76,795300000.0
2007-11-27 02:01:00,159.76,159.78,159.73,159.775,450300001.0
2007-11-27 02:02:00,159.775,159.82,159.76,159.805,1002000010.0
2007-11-27 02:03:00,159.8,159.83,159.765,159.825,1484699981.0
2007-11-27 02:04:00,159.83,159.88,159.815,159.88,1094599999.0
2007-11-27 02:05:00,159.88,159.905,159.805,159.865,1376700001.0
2007-11-27 02:06:00,159.865,159.865,159.79,159.805,454900000.0
2007-11-27 02:07:00,159.805,159.815,159.78,159.815,560700000.0
2007-11-27 02:08:00,159.815,159.84,159.755,159.755,1158200001.0
2007-11-27 02:09:00,159.75,159.775,159.745,159.75,625299999.0
2007-11-27 02:10:00,159.75,159.82,159.745,159.82,752899998.0
2007-11-27 02:11:00,159.825,159.84,159.795,159.84,647899999.0
2007-11-27 02:12:00,159.83,159.845,159.805,159.825,497500001.0
2007-11-27 02:13:00,159.825,159.87,159.815,159.865,501200001.0
2007-11-27 02:14:00,159.865,159.885,159.855,159.87,527900000.0
2007-11-27 02:15:00,159.875,159.895,159.83,159.835,578399999.0
2007-11-27 02:16:00,159.845,159.895,159.84,159.885,796600002.0
2007-11-27 02:17:00,159.885,159.905,159.87,159.875,330500000.0
2007-11-27 02:18:00,159.88,159.905,159.87,159.87,787700000.0
2007-11-27 02:19:00,159.875,159.895,159.81,159.825,1574699997.0
2007-11-27 02:20:00,159.825,159.835,159.795,159.805,859000008.0
2007-11-27 02:21:00,159.805,159.815,159.79,159.795,575500001.0
2007-11-27 02:22:00,159.795,159.825,159.77,159.815,609800000.0
2007-11-27 02:23:00,159.815,159.835,159.775,159.775,543200000.0
2007-11-27 02:24:00,159.775,159.775,159.695,159.715,509600000.0
2007-11-27 02:25:00,159.715,159.725,159.665,159.67,643800000.0
2007-11-27 02:26:00,159.675,159.705,159.665,159.705,936200000.0
2007-11-27 02:27:00,159.705,159.745,159.705,159.725,251200000.0
2007-11-27 02:28:00,159.725,159.78,159.7,159.78,789299995.0
2007-11-27 02:29:00,159.78,159.84,159.78,159.795,657100001.0
2007-11-27 02:30:00,159.795,159.815,159.785,159.805,650500000.0
2007-11-27 02:31:00,159.805,159.815,159.795,159.805,220699998.0
2007-11-27 02:32:00,159.805,159.82,159.785,159.79,144600000.0
2007-11-27 02:33:00,159.795,159.815,159.79,159.8,555900001.0
2007-11-27 02:34:00,159.8,159.82,159.785,159.81,615600000.0
2007-11-27 02:35:00,159.81,159.81,159.775,159.795,719400006.0
2007-11-27 02:36:00,159.8,159.8,159.78,159.78,208600002.0
2007-11-27 02:37:00,159.78,159.805,159.78,159.79,523400004.0
2007-11-27 02:38:00,159.8,159.81,159.775,159.805,992400005.0
2007-11-27 02:39:00,159.805,159.805,159.725,159.745,887500003.0
2007-11-27 02:40:00,159.745,159.745,159.715,159.735,393300000.0
2007-11-27 02:41:00,159.745,159.75,159.73,159.735,644599997.0
2007-11-27 02:42:00,159.735,159.755,159.715,159.725,768799993.0
2007-11-27 02:43:00,159.725,159.725,159.715,159.725,537700003.0
2007-11-27 02:44:00,159.725,159.73,159.715,159.715,578199998.0
2007-11-27 02:45:00,159.715,159.72,159.69,159.7,397700000.0
2007-11-27 02:46:00,159.695,159.7,159.67,159.67,443900001.0
2007-11-27 02:47:00,159.67,159.67,159.64,159.65,518000000.0
2007-11-27 02:48:00,159.65,159.65,159.565,159.57,531899998.0
2007-11-27 02:49:00,159.57,159.6,159.55,159.555,934300000.0
2007-11-27 02:50:00,159.55,159.58,159.535,159.535,462199998.0
2007-11-27 02:51:00,159.53,159.57,159.52,159.57,757000000.0
2007-11-27 02:52:00,159.57,159.57,159.525,159.545,804900000.0
2007-11-27 02:53:00,159.545,159.545,159.475,159.485,794900002.0
2007-11-27 02:54:00,159.485,159.485,159.445,159.47,1058800001.0
2007-11-27 02:55:00,159.47,159.49,159.445,159.485,883999999.0
2007-11-27 02:56:00,159.485,159.49,159.42,159.42,1138000000.0
2007-11-27 02:57:00,159.42,159.425,159.355,159.375,925799998.0
2007-11-27 02:58:00,159.375,159.44,159.37,159.44,1240799999.0
2007-11-27 02:59:00,159.445,159.485,159.44,159.485,808300000.0
2007-11-27 03:00:00,159.48,159.485,159.455,159.475,1174099995.0
2007-11-27 03:01:00,159.475,159.575,159.465,159.535,1089650000.0
2007-11-27 03:02:00,159.535,159.56,159.495,159.505,804300002.0
2007-11-27 03:03:00,159.505,159.545,159.5,159.545,1082599999.0
2007-11-27 03:04:00,159.545,159.66,159.525,159.645,1266799996.0
2007-11-27 03:05:00,159.645,159.67,159.63,159.635,628700001.0
2007-11-27 03:06:00,159.635,159.67,159.615,159.67,562200000.0
2007-11-27 03:07:00,159.67,159.765,159.65,159.75,1526900002.0
2007-11-27 03:08:00,159.765,159.795,159.75,159.785,973800000.0
2007-11-27 03:09:00,159.775,159.79,159.72,159.735,1112999999.0
2007-11-27 03:10:00,159.72,159.785,159.72,159.745,810999092.0
2007-11-27 03:11:00,159.745,159.905,159.745,159.885,1096200001.0
2007-11-27 03:12:00,159.875,159.965,159.865,159.945,805400000.0
2007-11-27 03:13:00,159.945,159.995,159.915,159.955,1175399998.0
2007-11-27 03:14:00,159.945,159.975,159.925,159.945,873000002.0
2007-11-27 03:15:00,159.925,159.945,159.89,159.925,936199998.0
2007-11-27 03:16:00,159.925,159.935,159.865,159.875,614454358.0
2007-11-27 03:17:00,159.875,159.905,159.865,159.875,504700000.0
2007-11-27 03:18:00,159.875,159.885,159.875,159.88,253900000.0
2007-11-27 03:19:00,159.88,159.915,159.88,159.915,1070699992.0
2007-11-27 03:20:00,159.925,159.95,159.925,159.935,599800000.0
2007-11-27 03:21:00,159.935,159.945,159.93,159.94,669800001.0
2007-11-27 03:22:00,159.94,159.965,159.93,159.965,308900000.0
2007-11-27 03:23:00,159.965,159.975,159.915,159.915,482400001.0
2007-11-27 03:24:00,159.915,159.92,159.885,159.885,585999997.0
2007-11-27 03:25:00,159.885,159.905,159.875,159.885,578400000.0
2007-11-27 03:26:00,159.875,159.905,159.875,159.895,254900000.0
2007-11-27 03:27:00,159.895,159.895,159.88,159.895,354700000.0
2007-11-27 03:28:00,159.895,159.895,159.845,159.845,507400000.0
2007-11-27 03:29:00,159.845,159.865,159.845,159.855,383200000.0
2007-11-27 03:30:00,159.855,159.855,159.84,159.84,231000000.0
2007-11-27 03:31:00,159.845,159.845,159.805,159.815,321300000.0
2007-11-27 03:32:00,159.805,159.825,159.8,159.82,351900000.0
2007-11-27 03:33:00,159.82,159.825,159.705,159.75,1120099992.0
2007-11-27 03:34:00,159.75,159.765,159.675,159.675,1162200002.0
2007-11-27 03:35:00,159.675,159.755,159.645,159.745,850599997.0
2007-11-27 03:36:00,159.745,159.755,159.665,159.67,1081000006.0
2007-11-27 03:37:00,159.67,159.705,159.67,159.7,246300000.0
2007-11-27 03:38:00,159.705,159.705,159.69,159.69,387599999.0
2007-11-27 03:39:00,159.69,159.72,159.685,159.695,404600000.0
2007-11-27 03:40:00,159.705,159.765,159.695,159.755,923600003.0
2007-11-27 03:41:00,159.75,159.775,159.745,159.745,1054699998.0
2007-11-27 03:42:00,159.745,159.765,159.73,159.745,777399998.0
2007-11-27 03:43:00,159.745,159.755,159.695,159.725,1662400010.0
2007-11-27 03:44:00,159.725,159.725,159.7,159.71,681300006.0
2007-11-27 03:45:00,159.715,159.745,159.715,159.745,838399999.0
2007-11-27 03:46:00,159.745,159.745,159.745,159.745,518400000.0
2007-11-27 03:47:00,159.745,159.745,159.69,159.705,1102599992.0
2007-11-27 03:48:00,159.705,159.705,159.665,159.665,928299997.0
2007-11-27 03:49:00,159.665,159.695,159.665,159.675,831399994.0
2007-11-27 03:50:00,159.675,159.675,159.665,159.665,320500000.0
2007-11-27 03:51:00,159.665,159.675,159.6,159.64,1019499992.0
2007-11-27 03:52:00,159.635,159.65,159.62,159.65,1318600010.0
2007-11-27 03:53:00,159.645,159.645,159.615,159.615,927699991.0
2007-11-27 03:54:00,159.615,159.64,159.61,159.64,722800006.0
2007-11-27 03:55:00,159.64,159.67,159.635,159.655,1118699996.0
2007-11-27 03:56:00,159.655,159.675,159.64,159.675,1444900012.0
2007-11-27 03:57:00,159.675,159.675,159.655,159.675,304500002.0
2007-11-27 03:58:00,159.68,159.7,159.665,159.685,1134200004.0
2007-11-27 03:59:00,159.69,159.7,159.66,159.66,782100010.0
2007-11-27 04:00:00,159.66,159.66,159.615,159.635,1039100011.0
2007-11-27 04:01:00,159.635,159.65,159.62,159.63,1014600015.0
2007-11-27 04:02:00,159.63,159.65,159.62,159.64,812400016.0
2007-11-27 04:03:00,159.64,159.65,159.64,159.65,199799999.0
2007-11-27 04:04:00,159.65,159.65,159.62,159.635,576499994.0
2007-11-27 04:05:00,159.635,159.64,159.615,159.62,854299992.0
2007-11-27 04:06:00,159.62,159.645,159.615,159.635,908800003.0
2007-11-27 04:07:00,159.635,159.645,159.63,159.635,176800000.0
2007-11-27 04:08:00,159.635,159.665,159.625,159.665,853799997.0
2007-11-27 04:09:00,159.665,159.67,159.63,159.635,490500006.0
2007-11-27 04:10:00,159.63,159.64,159.63,159.64,308600000.0
2007-11-27 04:11:00,159.64,159.645,159.625,159.625,820500000.0
2007-11-27 04:12:00,159.625,159.64,159.625,159.635,453700007.0
2007-11-27 04:13:00,159.63,159.685,159.63,159.675,662699995.0
2007-11-27 04:14:00,159.675,159.675,159.655,159.67,539899987.0
2007-11-27 04:15:00,159.67,159.68,159.67,159.675,126200000.0
2007-11-27 04:16:00,159.675,159.675,159.625,159.64,742900000.0
2007-11-27 04:17:00,159.64,159.68,159.635,159.68,1141200005.0
2007-11-27 04:18:00,159.675,159.725,159.675,159.71,655700001.0
2007-11-27 04:19:00,159.715,159.74,159.71,159.74,696800001.0
2007-11-27 04:20:00,159.735,159.77,159.695,159.705,1232299998.0
2007-11-27 04:21:00,159.7,159.73,159.695,159.72,1278499995.0
2007-11-27 04:22:00,159.725,159.725,159.695,159.7,479299993.0
2007-11-27 04:23:00,159.7,159.725,159.69,159.72,719299992.0
2007-11-27 04:24:00,159.73,159.75,159.725,159.745,1022500010.0
2007-11-27 04:25:00,159.74,159.745,159.725,159.745,1304399986.0
2007-11-27 04:26:00,159.745,159.745,159.735,159.745,178300004.0
2007-11-27 04:27:00,159.74,159.75,159.715,159.715,933699999.0
2007-11-27 04:28:00,159.715,159.715,159.665,159.675,435300001.0
2007-11-27 04:29:00,159.675,159.675,159.65,159.66,839400000.0
2007-11-27 04:30:00,159.66,159.705,159.645,159.645,1089900000.0
2007-11-27 04:31:00,159.645,159.645,159.61,159.645,1385000005.0
2007-11-27 04:32:00,159.645,159.69,159.635,159.655,680700000.0
2007-11-27 04:33:00,159.655,159.655,159.63,159.635,566800001.0
2007-11-27 04:34:00,159.635,159.65,159.62,159.65,490900001.0
2007-11-27 04:35:00,159.645,159.665,159.595,159.6,462400000.0
2007-11-27 04:36:00,159.6,159.64,159.6,159.64,250500000.0
2007-11-27 04:37:00,159.65,159.68,159.64,159.66,476500001.0
2007-11-27 04:38:00,159.66,159.675,159.625,159.665,663400000.0
2007-11-27 04:39:00,159.665,159.725,159.665,159.72,391900000.0
2007-11-27 04:40:00,159.72,159.735,159.705,159.73,559800000.0
2007-11-27 04:41:00,159.735,159.74,159.72,159.73,697900003.0
2007-11-27 04:42:00,159.73,159.735,159.725,159.735,409100000.0
2007-11-27 04:43:00,159.73,159.755,159.72,159.735,580599993.0
2007-11-27 04:44:00,159.735,159.75,159.735,159.75,305400000.0
2007-11-27 04:45:00,159.75,159.76,159.735,159.755,605800000.0
2007-11-27 04:46:00,159.755,159.795,159.755,159.795,708500000.0
2007-11-27 04:47:00,159.795,159.89,159.78,159.87,561300001.0
2007-11-27 04:48:00,159.87,159.875,159.825,159.825,464000000.0
2007-11-27 04:49:00,159.825,159.865,159.805,159.86,728200000.0
2007-11-27 04:50:00,159.865,159.885,159.84,159.855,813200000.0
2007-11-27 04:51:00,159.85,159.955,159.85,159.945,696400000.0
2007-11-27 04:52:00,159.945,159.975,159.92,159.975,641599999.0
2007-11-27 04:53:00,159.975,160.08,159.975,160.07,1205600007.0
2007-11-27 04:54:00,160.07,160.085,160.06,160.08,999400002.0
2007-11-27 04:55:00,160.075,160.13,160.07,160.08,658500000.0
2007-11-27 04:56:00,160.075,160.095,159.995,160.0,984199996.0
2007-11-27 04:57:00,160.005,160.01,159.915,159.915,751237234.0
2007-11-27 04:58:00,159.915,159.98,159.915,159.965,795100005.0
2007-11-27 04:59:00,159.97,160.02,159.935,160.02,1222900021.0
2007-11-27 05:00:00,160.02,160.185,160.02,160.155,1178400017.0
2007-11-27 05:01:00,160.15,160.285,160.15,160.245,1502100002.0
2007-11-27 05:02:00,160.245,160.27,160.205,160.245,1252799997.0
2007-11-27 05:03:00,160.235,160.315,160.225,160.3,986699995.0
2007-11-27 05:04:00,160.305,160.38,160.3,160.34,1077799998.0
2007-11-27 05:05:00,160.345,160.35,160.295,160.345,574800000.0
2007-11-27 05:06:00,160.345,160.385,160.335,160.375,911099998.0
2007-11-27 05:07:00,160.375,160.4,160.355,160.36,486425006.0
2007-11-27 05:08:00,160.355,160.37,160.305,160.305,671699999.0
2007-11-27 05:09:00,160.3,160.38,160.295,160.38,845600002.0
2007-11-27 05:10:00,160.38,160.57,160.38,160.49,2073300004.0
2007-11-27 05:11:00,160.49,160.49,160.44,160.48,1475999996.0
2007-11-27 05:12:00,160.48,160.51,160.475,160.49,1235383011.0
2007-11-27 05:13:00,160.49,160.63,160.49,160.63,1901199990.0
2007-11-27 05:14:00,160.63,160.8,160.63,160.78,693399999.0
2007-11-27 05:15:00,160.79,161.01,160.79,160.94,1121499994.0
2007-11-27 05:16:00,160.94,161.23,160.935,161.085,1080199999.0
2007-11-27 05:17:00,161.085,161.24,161.01,161.01,1630483817.0
2007-11-27 05:18:00,161.01,161.06,160.99,161.04,1841700008.0
2007-11-27 05:19:00,161.05,161.23,161.05,161.12,1440499994.0
2007-11-27 05:20:00,161.12,161.16,161.05,161.06,1175700013.0
2007-11-27 05:21:00,161.05,161.05,160.905,161.01,1374433334.0
2007-11-27 05:22:00,161.01,161.07,160.95,161.03,1843099984.0
2007-11-27 05:23:00,161.04,161.23,161.04,161.22,887100008.0
2007-11-27 05:24:00,161.22,161.22,161.085,161.095,1425400003.0
2007-11-27 05:25:00,161.1,161.11,161.065,161.065,1360799996.0
2007-11-27 05:26:00,161.065,161.08,161.05,161.05,892600001.0
2007-11-27 05:27:00,161.05,161.06,160.995,160.995,1502299999.0
2007-11-27 05:28:00,160.995,161.04,160.995,161.01,1190939996.0
2007-11-27 05:29:00,161.01,161.02,160.945,160.97,595580001.0
2007-11-27 05:30:00,160.97,161.1,160.97,161.09,1622571802.0
2007-11-27 05:31:00,161.1,161.19,161.055,161.055,1808460123.0
2007-11-27 05:32:00,161.06,161.06,160.955,160.97,1611350008.0
2007-11-27 05:33:00,160.97,161.04,160.955,161.02,1857699989.0
2007-11-27 05:34:00,161.02,161.035,160.98,161.02,949900007.0
2007-11-27 05:35:00,161.02,161.06,161.015,161.045,702100000.0
2007-11-27 05:36:00,161.045,161.255,161.045,161.255,1160000006.0
2007-11-27 05:37:00,161.12,161.14,161.11,161.11,1065999990.0
2007-11-27 05:38:00,161.1,161.11,161.04,161.06,1065999990.0
2007-11-27 05:39:00,161.08,161.09,161.02,161.03,1065999990.0
2007-11-27 05:40:00,161.55,161.56,161.53,161.55,1065999990.0
2007-11-27 05:41:00,161.545,161.7,161.535,161.7,1070550002.0
2007-11-27 05:42:00,161.7,161.83,161.665,161.775,943500002.0
2007-11-27 05:43:00,161.775,161.775,161.4,161.41,1634300002.0
2007-11-27 05:44:00,161.41,161.5,161.41,161.49,2101577513.0
2007-11-27 05:45:00,161.49,161.63,161.48,161.62,1301535610.0
2007-11-27 05:46:00,161.62,161.63,161.57,161.59,1594900013.0
2007-11-27 05:48:00,161.485,161.54,161.47,161.51,2045899985.0
2007-11-27 05:49:00,161.51,161.56,161.46,161.5,1446600000.0
2007-11-27 05:50:00,161.5,161.56,161.49,161.5,427699998.0
2007-11-27 05:51:00,161.5,161.57,161.455,161.565,1815399994.0
2007-11-27 05:52:00,161.57,161.63,161.54,161.55,1078999999.0
2007-11-27 05:53:00,161.55,161.63,161.55,161.6,609299999.0
2007-11-27 05:54:00,161.58,161.63,161.57,161.6,911566359.0
2007-11-27 05:55:00,161.595,161.6,161.545,161.55,759866368.0
2007-11-27 05:56:00,161.55,161.555,161.535,161.54,356900000.0
2007-11-27 05:57:00,161.54,161.54,161.47,161.47,574400001.0
2007-11-27 05:58:00,161.47,161.495,161.44,161.495,297000000.0
2007-11-27 05:59:00,161.495,161.55,161.49,161.515,1087100002.0
2007-11-27 06:00:00,161.52,161.53,161.515,161.53,222800000.0
2007-11-27 06:01:00,161.53,161.53,161.515,161.52,744400003.0
2007-11-27 06:02:00,161.52,161.52,161.345,161.355,1003599998.0
2007-11-27 06:03:00,161.355,161.365,161.295,161.34,1595600007.0
2007-11-27 06:04:00,161.34,161.37,161.225,161.24,1837499999.0
2007-11-27 06:05:00,161.24,161.39,161.24,161.39,759699997.0
2007-11-27 06:06:00,161.39,161.44,161.34,161.415,640699995.0
2007-11-27 06:07:00,161.415,161.42,161.395,161.405,382299997.0
2007-11-27 06:08:00,161.405,161.42,161.38,161.385,760200001.0
2007-11-27 06:09:00,161.39,161.395,161.34,161.38,474400001.0
2007-11-27 06:10:00,161.375,161.4,161.36,161.36,1094500004.0
2007-11-27 06:11:00,161.36,161.36,161.255,161.255,581800003.0
2007-11-27 06:12:00,161.255,161.255,161.195,161.2,1057400003.0
2007-11-27 06:13:00,161.2,161.2,161.13,161.15,882100001.0
2007-11-27 06:14:00,160.98,161.02,160.98,161.02,635775008.0
2007-11-27 06:15:00,161.17,161.17,161.09,161.095,635775008.0
2007-11-27 06:16:00,161.1,161.135,161.07,161.11,1075400005.0
2007-11-27 06:17:00,161.11,161.11,161.08,161.095,587700001.0
2007-11-27 06:18:00,161.1,161.105,161.09,161.09,486600000.0
2007-11-27 06:19:00,161.09,161.1,161.035,161.06,1429699996.0
2007-11-27 06:20:00,161.06,161.15,161.06,161.135,1115000004.0
2007-11-27 06:21:00,160.99,161.03,160.97,161.03,1677200007.0
2007-11-27 06:22:00,161.07,161.095,160.975,161.02,1677200007.0
2007-11-27 06:23:00,161.02,161.22,161.02,161.14,918000002.0
2007-11-27 06:24:00,161.145,161.17,161.125,161.15,1234599988.0
2007-11-27 06:25:00,161.15,161.15,161.13,161.15,1087299999.0
2007-11-27 06:26:00,161.15,161.22,161.14,161.22,570300001.0
2007-11-27 06:27:00,161.215,161.26,161.215,161.22,771100003.0
2007-11-27 06:28:00,161.22,161.22,161.16,161.16,1062200020.0
2007-11-27 06:29:00,161.15,161.22,161.115,161.13,1381110482.0
2007-11-27 06:30:00,161.13,161.17,161.115,161.165,816800007.0
2007-11-27 06:31:00,161.17,161.175,161.06,161.06,1298800004.0
2007-11-27 06:32:00,161.06,161.08,161.01,161.015,939399996.0
2007-11-27 06:33:00,161.02,161.06,160.985,161.04,1148500012.0
2007-11-27 06:34:00,161.04,161.18,161.04,161.175,950039393.0
2007-11-27 06:35:00,161.185,161.28,161.185,161.25,768700002.0
2007-11-27 06:36:00,161.255,161.255,161.13,161.16,986479719.0
2007-11-27 06:37:00,161.155,161.16,161.12,161.12,662400008.0
2007-11-27 06:38:00,161.12,161.12,161.045,161.08,1367700001.0
2007-11-27 06:39:00,161.085,161.095,161.02,161.03,1126700002.0
2007-11-27 06:40:00,161.035,161.05,160.965,160.965,1107499987.0
2007-11-27 06:41:00,160.97,161.0,160.92,160.92,772700002.0
2007-11-27 06:42:00,160.92,160.925,160.84,160.86,941200001.0
2007-11-27 06:43:00,160.86,160.92,160.85,160.88,1254400003.0
2007-11-27 06:44:00,160.88,160.93,160.88,160.92,1597500002.0
2007-11-27 06:45:00,160.92,160.95,160.91,160.95,968900005.0
2007-11-27 06:46:00,160.95,161.015,160.95,160.995,1251699999.0
2007-11-27 06:47:00,160.99,161.03,160.945,160.95,1383699998.0
2007-11-27 06:48:00,160.945,161.07,160.945,161.05,990600003.0
2007-11-27 06:49:00,161.05,161.075,161.005,161.005,812212136.0
2007-11-27 06:50:00,161.005,161.03,160.99,161.005,342100001.0
2007-11-27 06:51:00,161.03,161.05,161.015,161.02,1187900002.0
2007-11-27 06:52:00,161.02,161.02,160.965,160.975,1392799999.0
2007-11-27 06:53:00,160.975,160.99,160.96,160.965,287142972.0
2007-11-27 06:54:00,160.965,160.97,160.94,160.94,1264599984.0
2007-11-27 06:55:00,160.94,160.955,160.925,160.935,1160599998.0
2007-11-27 06:56:00,160.935,160.97,160.935,160.97,1442900019.0
2007-11-27 06:57:00,160.97,161.0,160.955,160.98,1556699991.0
2007-11-27 06:58:00,160.98,160.99,160.97,160.98,988199999.0
2007-11-27 06:59:00,160.98,161.02,160.975,161.015,905400003.0
2007-11-27 07:00:00,161.015,161.03,161.0,161.02,1431200011.0
2007-11-27 07:01:00,161.02,161.03,161.005,161.005,1272000012.0
2007-11-27 07:02:00,161.01,161.03,160.965,160.965,1029700009.0
2007-11-27 07:03:00,160.965,160.975,160.93,160.965,1046400010.0
2007-11-27 07:04:00,160.965,160.97,160.945,160.96,774299997.0
2007-11-27 07:05:00,160.96,161.04,160.96,161.04,1430900001.0
2007-11-27 07:06:00,161.04,161.11,161.04,161.105,1152200000.0
2007-11-27 07:07:00,161.105,161.12,161.065,161.12,643270251.0
2007-11-27 07:08:00,161.12,161.16,161.11,161.16,749229700.0
2007-11-27 07:09:00,161.16,161.175,161.095,161.1,697802701.0
2007-11-27 07:10:00,161.1,161.105,161.06,161.06,612864798.0
2007-11-27 07:11:00,161.06,161.06,161.025,161.025,187799900.0
2007-11-27 07:12:00,161.025,161.025,160.975,160.975,584029699.0
2007-11-27 07:13:00,160.975,161.0,160.965,160.98,818310808.0
2007-11-27 07:14:00,160.98,161.02,160.97,161.02,442367553.0
2007-11-27 07:15:00,161.015,161.045,161.0,161.03,434805349.0
2007-11-27 07:16:00,161.03,161.07,161.025,161.07,70451300.0
2007-11-27 07:17:00,161.07,161.08,161.065,161.08,57916150.0
2007-11-27 07:18:00,161.07,161.07,161.02,161.02,736016151.0
2007-11-27 07:19:00,161.02,161.02,160.95,160.96,491227002.0
2007-11-27 07:20:00,160.96,160.99,160.945,160.99,407778352.0
2007-11-27 07:21:00,160.99,161.04,160.975,161.04,179078299.0
2007-11-27 07:22:00,161.04,161.07,161.04,161.07,15883750.0
2007-11-27 07:23:00,161.07,161.08,161.0,161.0,83759350.0
2007-11-27 07:24:00,161.0,161.0,160.98,161.0,309018849.0
2007-11-27 07:25:00,160.995,161.0,160.975,160.98,226837797.0
2007-11-27 07:26:00,160.99,160.99,160.95,160.95,83343200.0
2007-11-27 07:27:00,160.95,160.95,160.895,160.895,297472899.0
2007-11-27 07:28:00,160.9,160.9,160.86,160.86,185770197.0
2007-11-27 07:29:00,160.865,160.89,160.86,160.88,274743150.0
2007-11-27 07:30:00,160.88,160.94,160.87,160.92,146472900.0
2007-11-27 07:31:00,160.92,160.92,160.9,160.91,66654001.0
2007-11-27 07:32:00,160.91,160.92,160.875,160.88,368421553.0
2007-11-27 07:33:00,160.875,160.895,160.865,160.89,616664845.0
2007-11-27 07:34:00,160.895,160.92,160.885,160.91,229240497.0
2007-11-27 07:35:00,160.91,160.92,160.9,160.91,400681047.0
2007-11-27 07:36:00,160.92,160.94,160.9,160.92,1201467504.0
2007-11-27 07:37:00,160.92,161.01,160.92,160.99,387721500.0
2007-11-27 07:38:00,160.99,161.02,160.99,160.99,519675601.0
2007-11-27 07:39:00,160.99,161.025,160.98,161.01,445608050.0
2007-11-27 07:40:00,161.01,161.03,161.0,161.01,438689097.0
2007-11-27 07:41:00,161.01,161.035,161.01,161.02,253891750.0
2007-11-27 07:42:00,161.02,161.03,160.98,161.01,635408048.0
2007-11-27 07:43:00,161.01,161.02,160.96,160.98,834508100.0
2007-11-27 07:44:00,160.98,160.98,160.97,160.98,322300004.0
2007-11-27 07:45:00,160.975,160.99,160.965,160.99,399900000.0
2007-11-27 07:46:00,160.99,161.04,160.99,161.01,291100000.0
2007-11-27 07:47:00,161.01,161.03,161.005,161.025,365100000.0
2007-11-27 07:48:00,161.025,161.025,161.02,161.02,137700000.0
2007-11-27 07:49:00,161.02,161.06,161.015,161.055,571299997.0
2007-11-27 07:50:00,161.06,161.13,161.06,161.11,670065124.0
2007-11-27 07:51:00,161.11,161.13,161.08,161.09,867699993.0
2007-11-27 07:52:00,161.09,161.095,161.075,161.085,889200009.0
2007-11-27 07:53:00,161.08,161.1,161.025,161.03,847400002.0
2007-11-27 07:54:00,161.03,161.03,160.97,161.0,648699995.0
2007-11-27 07:55:00,161.0,161.02,160.99,161.015,486400002.0
2007-11-27 07:56:00,161.015,161.02,160.935,160.96,1140100000.0
2007-11-27 07:57:00,160.955,161.01,160.955,161.0,164700000.0
2007-11-27 07:58:00,161.0,161.0,160.995,161.0,128300000.0
2007-11-27 07:59:00,161.0,161.0,160.975,160.995,609400000.0
2007-11-27 08:00:00,160.995,161.035,160.97,161.03,1215799994.0
2007-11-27 08:01:00,161.03,161.055,161.02,161.05,778200001.0
2007-11-27 08:02:00,161.05,161.07,161.03,161.05,750400000.0
2007-11-27 08:03:00,161.05,161.05,161.02,161.025,468400000.0
2007-11-27 08:04:00,161.03,161.09,161.025,161.09,961100005.0
2007-11-27 08:05:00,161.09,161.09,161.06,161.07,575300927.0
2007-11-27 08:06:00,161.07,161.14,161.07,161.1,635961611.0
2007-11-27 08:07:00,161.1,161.145,161.095,161.11,885880424.0
2007-11-27 08:08:00,161.11,161.16,161.1,161.16,813760143.0
2007-11-27 08:09:00,161.16,161.16,161.11,161.12,540799998.0
2007-11-27 08:10:00,161.12,161.16,161.115,161.14,627300002.0
2007-11-27 08:11:00,161.14,161.17,161.12,161.15,286700000.0
2007-11-27 08:12:00,161.15,161.17,161.145,161.165,483100000.0
2007-11-27 08:13:00,161.165,161.165,161.1,161.11,1136599989.0
2007-11-27 08:14:00,161.1,161.11,161.05,161.1,812899994.0
2007-11-27 08:15:00,161.1,161.11,161.05,161.1,1083899995.0
2007-11-27 08:16:00,161.1,161.14,161.08,161.14,647600000.0
2007-11-27 08:17:00,161.14,161.15,161.085,161.095,509500000.0
2007-11-27 08:18:00,161.095,161.12,161.075,161.1,565399997.0
2007-11-27 08:19:00,161.1,161.1,161.075,161.095,600700006.0
2007-11-27 08:20:00,161.095,161.095,161.08,161.08,468299998.0
2007-11-27 08:21:00,161.08,161.08,161.015,161.055,1157500001.0
2007-11-27 08:22:00,161.06,161.07,161.05,161.05,239000006.0
2007-11-27 08:23:00,161.05,161.07,161.02,161.02,423599996.0
2007-11-27 08:24:00,161.025,161.04,161.02,161.03,440499990.0
2007-11-27 08:25:00,161.03,161.035,160.995,161.0,340950002.0
2007-11-27 08:26:00,161.005,161.045,160.99,161.0,333400000.0
2007-11-27 08:27:00,161.0,161.035,160.985,161.025,833699996.0
2007-11-27 08:28:00,161.025,161.025,160.905,160.92,848299996.0
2007-11-27 08:29:00,160.915,160.985,160.905,160.985,195900000.0
2007-11-27 08:30:00,160.985,161.005,160.975,161.005,121600000.0
2007-11-27 08:31:00,161.005,161.055,161.005,161.045,511900001.0
2007-11-27 08:32:00,161.045,161.15,161.045,161.13,458900000.0
2007-11-27 08:33:00,161.13,161.17,161.125,161.17,107200000.0
2007-11-27 08:34:00,161.17,161.18,161.16,161.17,762200009.0
2007-11-27 08:35:00,161.17,161.17,161.115,161.115,542700003.0
2007-11-27 08:36:00,161.115,161.125,161.065,161.075,301100000.0
2007-11-27 08:37:00,161.075,161.085,161.055,161.08,203500000.0
2007-11-27 08:38:00,161.085,161.135,161.08,161.135,741200000.0
2007-11-27 08:39:00,161.135,161.245,161.135,161.225,497596786.0
2007-11-27 08:40:00,161.225,161.225,161.13,161.15,611964850.0
2007-11-27 08:41:00,161.15,161.165,161.145,161.15,108000000.0
2007-11-27 08:42:00,161.15,161.155,161.125,161.135,91200000.0
2007-11-27 08:43:00,161.135,161.14,161.045,161.045,396400003.0
2007-11-27 08:44:00,161.04,161.055,161.03,161.055,394799998.0
2007-11-27 08:45:00,161.055,161.055,160.935,160.96,473200001.0
2007-11-27 08:46:00,160.955,160.965,160.92,160.935,1031200005.0
2007-11-27 08:47:00,160.935,160.945,160.925,160.935,255200002.0
2007-11-27 08:48:00,160.93,160.935,160.805,160.805,676400000.0
2007-11-27 08:49:00,160.805,160.805,160.67,160.67,408099999.0
2007-11-27 08:50:00,160.665,160.805,160.655,160.805,600700001.0
2007-11-27 08:51:00,160.805,160.835,160.78,160.835,320300000.0
2007-11-27 08:52:00,160.835,160.855,160.795,160.8,376000000.0
2007-11-27 08:53:00,160.8,160.86,160.775,160.855,961800000.0
2007-11-27 08:54:00,160.855,160.865,160.82,160.84,629400004.0
2007-11-27 08:55:00,160.845,160.875,160.835,160.875,440100002.0
2007-11-27 08:56:00,160.875,160.905,160.86,160.895,573599999.0
2007-11-27 08:57:00,160.895,160.895,160.815,160.855,520000000.0
2007-11-27 08:58:00,160.855,160.855,160.81,160.82,815100001.0
2007-11-27 08:59:00,160.82,160.83,160.71,160.715,440900000.0
2007-11-27 09:00:00,160.72,160.73,160.59,160.655,657500001.0
2007-11-27 09:01:00,160.655,160.675,160.52,160.535,418399997.0
2007-11-27 09:02:00,160.535,160.62,160.515,160.62,332900000.0
2007-11-27 09:03:00,160.62,160.705,160.615,160.685,1270900001.0
2007-11-27 09:04:00,160.69,160.71,160.635,160.685,490265256.0
2007-11-27 09:05:00,160.685,160.74,160.685,160.715,302500000.0
2007-11-27 09:06:00,160.715,160.715,160.525,160.54,708000002.0
2007-11-27 09:07:00,160.54,160.575,160.495,160.53,810500003.0
2007-11-27 09:08:00,160.53,160.575,160.51,160.575,355200000.0
2007-11-27 09:09:00,160.575,160.64,160.575,160.635,451400000.0
2007-11-27 09:10:00,160.64,160.64,160.615,160.635,382400000.0
2007-11-27 09:11:00,160.64,160.715,160.635,160.685,931399999.0
2007-11-27 09:12:00,160.685,160.795,160.685,160.765,903500003.0
2007-11-27 09:13:00,160.765,160.765,160.715,160.73,737600000.0
2007-11-27 09:14:00,160.735,160.74,160.66,160.66,452100000.0
2007-11-27 09:15:00,160.66,160.715,160.645,160.695,260000000.0
2007-11-27 09:16:00,160.695,160.715,160.69,160.705,953300002.0
2007-11-27 09:17:00,160.705,160.705,160.615,160.665,658700000.0
2007-11-27 09:18:00,160.665,160.69,160.605,160.645,1444399994.0
2007-11-27 09:19:00,160.645,160.66,160.625,160.625,663000002.0
2007-11-27 09:20:00,160.625,160.625,160.505,160.585,1284299999.0
2007-11-27 09:21:00,160.59,160.615,160.59,160.59,1246399992.0
2007-11-27 09:22:00,160.595,160.615,160.59,160.6,976500012.0
2007-11-27 09:23:00,160.605,160.685,160.575,160.675,950370838.0
2007-11-27 09:24:00,160.67,160.7,160.665,160.685,699300001.0
2007-11-27 09:25:00,160.71,160.78,160.71,160.77,897850003.0
2007-11-27 09:26:00,160.77,160.795,160.76,160.775,648500000.0
2007-11-27 09:27:00,160.775,160.775,160.7,160.705,457600000.0
2007-11-27 09:28:00,160.705,160.735,160.7,160.715,818399997.0
2007-11-27 09:29:00,160.715,160.73,160.66,160.675,1400200003.0
2007-11-27 09:30:00,160.675,160.69,160.655,160.69,1241600001.0
2007-11-27 09:31:00,160.69,160.735,160.69,160.71,1134700003.0
2007-11-27 09:32:00,160.705,160.745,160.685,160.735,736199998.0
2007-11-27 09:33:00,160.74,160.75,160.725,160.735,340499999.0
2007-11-27 09:34:00,160.735,160.735,160.665,160.67,370300000.0
2007-11-27 09:35:00,160.67,160.705,160.605,160.605,651700000.0
2007-11-27 09:36:00,160.605,160.655,160.575,160.655,643900002.0
2007-11-27 09:37:00,160.66,160.675,160.595,160.625,593100000.0
2007-11-27 09:38:00,160.625,160.63,160.555,160.58,470500001.0
2007-11-27 09:39:00,160.58,160.615,160.57,160.615,318499998.0
2007-11-27 09:40:00,160.605,160.625,160.555,160.585,584499999.0
2007-11-27 09:41:00,160.585,160.615,160.575,160.605,375399998.0
2007-11-27 09:42:00,160.615,160.645,160.595,160.615,639000000.0
2007-11-27 09:43:00,160.615,160.625,160.605,160.62,543499990.0
2007-11-27 09:44:00,160.62,160.645,160.62,160.64,409000000.0
2007-11-27 09:45:00,160.645,160.665,160.605,160.605,525400000.0
2007-11-27 09:46:00,160.595,160.605,160.54,160.575,749500003.0
2007-11-27 09:47:00,160.575,160.63,160.575,160.595,487800000.0
2007-11-27 09:48:00,160.595,160.645,160.595,160.645,420600000.0
2007-11-27 09:49:00,160.645,160.665,160.62,160.625,628399999.0
2007-11-27 09:50:00,160.635,160.645,160.625,160.635,522200002.0
2007-11-27 09:51:00,160.635,160.665,160.635,160.635,442800002.0
2007-11-27 09:52:00,160.635,160.635,160.535,160.565,946300000.0
2007-11-27 09:53:00,160.565,160.625,160.565,160.625,947499998.0
2007-11-27 09:54:00,160.625,160.655,160.625,160.655,475600000.0
2007-11-27 09:55:00,160.645,160.645,160.615,160.615,463800001.0
2007-11-27 09:56:00,160.615,160.625,160.58,160.59,691700002.0
2007-11-27 09:57:00,160.595,160.6,160.565,160.595,876500005.0
2007-11-27 09:58:00,160.595,160.605,160.54,160.55,666000005.0
2007-11-27 09:59:00,160.555,160.605,160.545,160.59,513100000.0
2007-11-27 10:00:00,160.59,160.64,160.585,160.615,817199996.0
2007-11-27 10:01:00,160.61,160.635,160.55,160.55,826199996.0
2007-11-27 10:02:00,160.55,160.565,160.5,160.5,672000001.0
2007-11-27 10:03:00,160.495,160.495,160.335,160.385,515500000.0
2007-11-27 10:04:00,160.385,160.405,160.29,160.315,745900003.0
2007-11-27 10:05:00,160.33,160.335,160.235,160.255,1248399997.0
2007-11-27 10:06:00,160.26,160.28,160.2,160.235,963899996.0
2007-11-27 10:07:00,160.235,160.325,160.235,160.31,782900001.0
2007-11-27 10:08:00,160.31,160.325,160.295,160.295,358099999.0
2007-11-27 10:09:00,160.295,160.32,160.275,160.32,587199999.0
2007-11-27 10:10:00,160.315,160.365,160.28,160.365,949400003.0
2007-11-27 10:11:00,160.365,160.365,160.325,160.355,640899999.0
2007-11-27 10:12:00,160.355,160.355,160.325,160.345,426799996.0
2007-11-27 10:13:00,160.345,160.355,160.315,160.355,477950000.0
2007-11-27 10:14:00,160.355,160.38,160.335,160.345,383049997.0
2007-11-27 10:15:00,160.345,160.365,160.2,160.21,708600003.0
2007-11-27 10:16:00,160.22,160.275,160.205,160.225,697000006.0
2007-11-27 10:17:00,160.23,160.335,160.225,160.3,351599998.0
2007-11-27 10:18:00,160.3,160.305,160.28,160.29,458799999.0
2007-11-27 10:19:00,160.29,160.295,160.255,160.285,437199999.0
2007-11-27 10:20:00,160.29,160.375,160.285,160.375,493900000.0
2007-11-27 10:21:00,160.375,160.375,160.235,160.265,916900000.0
2007-11-27 10:22:00,160.265,160.305,160.245,160.295,624800001.0
2007-11-27 10:23:00,160.295,160.335,160.295,160.32,761500001.0
2007-11-27 10:24:00,160.32,160.33,160.305,160.305,623299999.0
2007-11-27 10:25:00,160.325,160.325,160.29,160.32,753900006.0
2007-11-27 10:26:00,160.32,160.335,160.205,160.265,1004800002.0
2007-11-27 10:27:00,160.265,160.275,160.23,160.265,741400000.0
2007-11-27 10:28:00,160.265,160.265,160.22,160.25,760700003.0
2007-11-27 10:29:00,160.245,160.255,160.22,160.225,544200000.0
2007-11-27 10:30:00,160.23,160.305,160.225,160.295,498100000.0
2007-11-27 10:31:00,160.295,160.31,160.28,160.305,911699999.0
2007-11-27 10:32:00,160.3,160.315,160.275,160.275,836099999.0
2007-11-27 10:33:00,160.28,160.285,160.105,160.155,667199999.0
2007-11-27 10:34:00,160.155,160.195,160.155,160.185,676100001.0
2007-11-27 10:35:00,160.185,160.215,160.155,160.165,960599994.0
2007-11-27 10:36:00,160.165,160.195,160.15,160.19,1382699997.0
2007-11-27 10:37:00,160.19,160.255,160.19,160.25,1724099995.0
2007-11-27 10:38:00,160.255,160.255,160.21,160.225,544899999.0
2007-11-27 10:39:00,160.225,160.295,160.21,160.275,1115900006.0
2007-11-27 10:40:00,160.285,160.395,160.285,160.345,1480599993.0
2007-11-27 10:41:00,160.345,160.345,160.305,160.305,687899998.0
2007-11-27 10:42:00,160.305,160.325,160.265,160.27,754899999.0
2007-11-27 10:43:00,160.265,160.305,160.265,160.305,531499996.0
2007-11-27 10:44:00,160.295,160.305,160.275,160.305,1133700003.0
2007-11-27 10:45:00,160.315,160.395,160.3,160.375,1385200004.0
2007-11-27 10:46:00,160.375,160.385,160.345,160.375,1605500007.0
2007-11-27 10:47:00,160.385,160.395,160.335,160.34,1326599993.0
2007-11-27 10:48:00,160.345,160.355,160.31,160.35,800700004.0
2007-11-27 10:49:00,160.345,160.425,160.345,160.38,1151200002.0
2007-11-27 10:50:00,160.38,160.435,160.375,160.435,1023299999.0
2007-11-27 10:51:00,160.435,160.465,160.435,160.445,904299999.0
2007-11-27 10:52:00,160.445,160.445,160.375,160.385,908700004.0
2007-11-27 10:53:00,160.385,160.395,160.33,160.33,391300001.0
2007-11-27 10:54:00,160.335,160.365,160.325,160.335,796899997.0
2007-11-27 10:55:00,160.335,160.335,160.3,160.3,493299999.0
2007-11-27 10:56:00,160.3,160.315,160.275,160.315,855100001.0
2007-11-27 10:57:00,160.315,160.355,160.3,160.335,818999998.0
2007-11-27 10:58:00,160.335,160.36,160.305,160.36,466500000.0
2007-11-27 10:59:00,160.355,160.4,160.345,160.37,367000000.0
2007-11-27 11:00:00,160.385,160.445,160.365,160.405,422700000.0
2007-11-27 11:01:00,160.405,160.43,160.385,160.415,556500003.0
2007-11-27 11:02:00,160.415,160.485,160.405,160.46,451599998.0
2007-11-27 11:03:00,160.45,160.48,160.405,160.435,540299998.0
2007-11-27 11:04:00,160.43,160.455,160.355,160.445,788300002.0
2007-11-27 11:05:00,160.455,160.515,160.435,160.515,716099999.0
2007-11-27 11:06:00,160.515,160.58,160.515,160.545,1244699997.0
2007-11-27 11:07:00,160.55,160.555,160.53,160.555,847399999.0
2007-11-27 11:08:00,160.555,160.685,160.555,160.68,1121900003.0
2007-11-27 11:09:00,160.68,160.805,160.675,160.725,1414399999.0
2007-11-27 11:10:00,160.725,160.755,160.675,160.73,1174099993.0
2007-11-27 11:11:00,160.735,160.755,160.695,160.725,1109399993.0
2007-11-27 11:12:00,160.725,160.725,160.655,160.655,875100004.0
2007-11-27 11:13:00,160.655,160.715,160.655,160.68,1166300004.0
2007-11-27 11:14:00,160.685,160.705,160.67,160.705,824000006.0
2007-11-27 11:15:00,160.715,160.75,160.675,160.74,1083399989.0
2007-11-27 11:16:00,160.74,160.745,160.695,160.7,847099992.0
2007-11-27 11:17:00,160.705,160.705,160.67,160.685,610699998.0
2007-11-27 11:18:00,160.685,160.685,160.64,160.655,889799996.0
2007-11-27 11:19:00,160.655,160.675,160.625,160.665,651099998.0
2007-11-27 11:20:00,160.665,160.685,160.63,160.63,1002499995.0
2007-11-27 11:21:00,160.635,160.665,160.635,160.655,751999999.0
2007-11-27 11:22:00,160.645,160.645,160.615,160.625,695000000.0
2007-11-27 11:23:00,160.62,160.625,160.535,160.545,1196099998.0
2007-11-27 11:24:00,160.55,160.605,160.55,160.585,1225499983.0
2007-11-27 11:25:00,160.585,160.585,160.495,160.515,1396899987.0
2007-11-27 11:26:00,160.515,160.54,160.505,160.535,952999994.0
2007-11-27 11:27:00,160.535,160.575,160.535,160.55,922199999.0
2007-11-27 11:28:00,160.55,160.575,160.55,160.575,753200007.0
2007-11-27 11:29:00,160.575,160.575,160.555,160.565,1101000001.0
2007-11-27 11:30:00,160.565,160.57,160.55,160.57,483299998.0
2007-11-27 11:31:00,160.57,160.605,160.565,160.6,1468099983.0
2007-11-27 11:32:00,160.6,160.615,160.59,160.59,471100002.0
2007-11-27 11:33:00,160.595,160.595,160.56,160.565,628099996.0
2007-11-27 11:34:00,160.56,160.585,160.555,160.555,508399997.0
2007-11-27 11:35:00,160.555,160.555,160.5,160.505,875400007.0
2007-11-27 11:36:00,160.5,160.545,160.5,160.545,1139500004.0
2007-11-27 11:37:00,160.555,160.585,160.555,160.585,726900001.0
2007-11-27 11:38:00,160.595,160.605,160.57,160.58,520499998.0
2007-11-27 11:39:00,160.585,160.585,160.565,160.575,581300009.0
2007-11-27 11:40:00,160.575,160.595,160.55,160.59,511899998.0
2007-11-27 11:41:00,160.595,160.6,160.545,160.575,984800001.0
2007-11-27 11:42:00,160.575,160.585,160.565,160.565,284000000.0
2007-11-27 11:43:00,160.565,160.575,160.535,160.555,424800000.0
2007-11-27 11:44:00,160.555,160.565,160.45,160.465,603700000.0
2007-11-27 11:45:00,160.46,160.475,160.365,160.38,821200000.0
2007-11-27 11:46:00,160.385,160.465,160.385,160.465,738299998.0
2007-11-27 11:47:00,160.465,160.485,160.455,160.485,929600008.0
2007-11-27 11:48:00,160.485,160.485,160.44,160.46,830399995.0
2007-11-27 11:49:00,160.46,160.485,160.445,160.485,615999999.0
2007-11-27 11:50:00,160.485,160.485,160.34,160.425,1788300005.0
2007-11-27 11:51:00,160.42,160.425,160.365,160.415,1671100004.0
2007-11-27 11:52:00,160.405,160.445,160.375,160.425,821400001.0
2007-11-27 11:53:00,160.415,160.415,160.395,160.395,639599996.0
2007-11-27 11:54:00,160.395,160.485,160.37,160.485,952100001.0
2007-11-27 11:55:00,160.485,160.495,160.39,160.405,1354900003.0
2007-11-27 11:56:00,160.405,160.475,160.385,160.43,851399995.0
2007-11-27 11:57:00,160.435,160.435,160.35,160.39,1252099997.0
2007-11-27 11:58:00,160.395,160.485,160.395,160.445,565599998.0
2007-11-27 11:59:00,160.445,160.52,160.445,160.495,526700004.0
2007-11-27 12:00:00,160.495,160.57,160.495,160.555,1288000008.0
2007-11-27 12:01:00,160.555,160.555,160.51,160.525,866699999.0
2007-11-27 12:02:00,160.53,160.595,160.53,160.585,1118499998.0
2007-11-27 12:03:00,160.585,160.595,160.575,160.595,657700004.0
2007-11-27 12:04:00,160.595,160.625,160.585,160.605,1022399998.0
2007-11-27 12:05:00,160.605,160.615,160.595,160.595,504299995.0
2007-11-27 12:06:00,160.595,160.605,160.515,160.525,682800000.0
2007-11-27 12:07:00,160.525,160.565,160.525,160.565,815100002.0
2007-11-27 12:08:00,160.565,160.665,160.565,160.625,1488199996.0
2007-11-27 12:09:00,160.625,160.625,160.58,160.595,999400000.0
2007-11-27 12:10:00,160.595,160.635,160.585,160.635,1279999991.0
2007-11-27 12:11:00,160.635,160.685,160.625,160.625,1009799990.0
2007-11-27 12:12:00,160.625,160.625,160.585,160.595,828699999.0
2007-11-27 12:13:00,160.595,160.595,160.57,160.585,936400014.0
2007-11-27 12:14:00,160.585,160.635,160.575,160.605,552600007.0
2007-11-27 12:15:00,160.6,160.605,160.575,160.605,817600000.0
2007-11-27 12:16:00,160.605,160.615,160.58,160.605,608400000.0
2007-11-27 12:17:00,160.605,160.655,160.6,160.645,780700001.0
2007-11-27 12:18:00,160.645,160.675,160.645,160.665,533399998.0
2007-11-27 12:19:00,160.665,160.735,160.645,160.715,670600003.0
2007-11-27 12:20:00,160.705,160.735,160.705,160.715,1213999998.0
2007-11-27 12:21:00,160.715,160.745,160.695,160.725,854599999.0
2007-11-27 12:22:00,160.73,160.735,160.695,160.715,452400000.0
2007-11-27 12:23:00,160.715,160.715,160.645,160.645,582900002.0
2007-11-27 12:24:00,160.645,160.645,160.585,160.585,521499999.0
2007-11-27 12:25:00,160.585,160.665,160.575,160.665,609200000.0
2007-11-27 12:26:00,160.67,160.715,160.66,160.715,543099999.0
2007-11-27 12:27:00,160.715,160.715,160.67,160.675,676200007.0
2007-11-27 12:28:00,160.665,160.71,160.65,160.695,849699999.0
2007-11-27 12:29:00,160.695,160.745,160.695,160.705,651200000.0
2007-11-27 12:30:00,160.705,160.745,160.705,160.715,555100002.0
2007-11-27 12:31:00,160.715,160.785,160.71,160.785,661300002.0
2007-11-27 12:32:00,160.79,160.805,160.77,160.78,889699996.0
2007-11-27 12:33:00,160.78,160.78,160.75,160.755,742299997.0
2007-11-27 12:34:00,160.755,160.815,160.745,160.795,477400002.0
2007-11-27 12:35:00,160.795,160.795,160.75,160.755,304600000.0
2007-11-27 12:36:00,160.755,160.76,160.72,160.75,304499998.0
2007-11-27 12:37:00,160.745,160.755,160.72,160.745,446000000.0
2007-11-27 12:38:00,160.745,160.745,160.705,160.72,88800000.0
2007-11-27 12:39:00,160.715,160.735,160.71,160.735,170799996.0
2007-11-27 12:40:00,160.735,160.785,160.735,160.765,398400000.0
2007-11-27 12:41:00,160.765,160.795,160.725,160.73,350799998.0
2007-11-27 12:42:00,160.735,160.755,160.73,160.745,253200000.0
2007-11-27 12:43:00,160.745,160.755,160.735,160.74,227700000.0
2007-11-27 12:44:00,160.745,160.805,160.745,160.79,548200000.0
2007-11-27 12:45:00,160.79,160.845,160.79,160.815,419400000.0
2007-11-27 12:46:00,160.815,160.815,160.765,160.765,342899999.0
2007-11-27 12:47:00,160.765,160.795,160.755,160.795,272400000.0
2007-11-27 12:48:00,160.795,160.795,160.755,160.765,546200001.0
2007-11-27 12:49:00,160.765,160.79,160.755,160.765,647899999.0
2007-11-27 12:50:00,160.765,160.775,160.75,160.76,313099998.0
2007-11-27 12:51:00,160.765,160.77,160.76,160.76,406899999.0
2007-11-27 12:52:00,160.765,160.795,160.76,160.76,903800004.0
2007-11-27 12:53:00,160.76,160.785,160.76,160.775,189800000.0
2007-11-27 12:54:00,160.775,160.785,160.765,160.765,551999995.0
2007-11-27 12:55:00,160.765,160.765,160.735,160.735,245900001.0
2007-11-27 12:56:00,160.735,160.735,160.715,160.72,323799997.0
2007-11-27 12:57:00,160.725,160.745,160.715,160.715,621300001.0
2007-11-27 12:58:00,160.715,160.735,160.715,160.73,872700001.0
2007-11-27 12:59:00,160.735,160.795,160.71,160.795,617399997.0
2007-11-27 13:00:00,160.795,160.795,160.775,160.785,548200006.0
2007-11-27 13:01:00,160.79,160.815,160.785,160.805,393300000.0
2007-11-27 13:02:00,160.805,160.815,160.775,160.78,778600002.0
2007-11-27 13:03:00,160.775,160.815,160.775,160.8,545600001.0
2007-11-27 13:04:00,160.805,160.825,160.775,160.785,377300000.0
2007-11-27 13:05:00,160.785,160.795,160.695,160.705,466000000.0
2007-11-27 13:06:00,160.705,160.725,160.655,160.655,457600001.0
2007-11-27 13:07:00,160.655,160.675,160.635,160.66,399499999.0
2007-11-27 13:08:00,160.665,160.735,160.66,160.725,401100002.0
2007-11-27 13:09:00,160.725,160.765,160.72,160.74,426499999.0
2007-11-27 13:10:00,160.745,160.745,160.695,160.705,212400000.0
2007-11-27 13:11:00,160.705,160.755,160.645,160.655,429699998.0
2007-11-27 13:12:00,160.655,160.69,160.625,160.69,410000000.0
2007-11-27 13:13:00,160.695,160.715,160.67,160.705,272600000.0
2007-11-27 13:14:00,160.705,160.705,160.605,160.62,629599993.0
2007-11-27 13:15:00,160.62,160.625,160.555,160.575,591400001.0
2007-11-27 13:16:00,160.575,160.605,160.55,160.555,592099997.0
2007-11-27 13:17:00,160.55,160.585,160.525,160.575,785600003.0
2007-11-27 13:18:00,160.575,160.595,160.56,160.585,376000000.0
2007-11-27 13:19:00,160.585,160.615,160.585,160.605,258700000.0
2007-11-27 13:20:00,160.605,160.615,160.57,160.585,491699998.0
2007-11-27 13:21:00,160.59,160.645,160.58,160.635,362199999.0
2007-11-27 13:22:00,160.635,160.655,160.6,160.65,370200000.0
2007-11-27 13:23:00,160.655,160.655,160.635,160.635,158800000.0
2007-11-27 13:24:00,160.635,160.66,160.605,160.645,502399998.0
2007-11-27 13:25:00,160.65,160.695,160.635,160.665,468999999.0
2007-11-27 13:26:00,160.665,160.695,160.635,160.69,566999998.0
2007-11-27 13:27:00,160.69,160.695,160.595,160.595,350600000.0
2007-11-27 13:28:00,160.595,160.615,160.59,160.6,575299997.0
2007-11-27 13:29:00,160.6,160.61,160.595,160.595,315999999.0
2007-11-27 13:30:00,160.595,160.605,160.57,160.575,677099994.0
2007-11-27 13:31:00,160.58,160.605,160.57,160.58,490200004.0
2007-11-27 13:32:00,160.58,160.595,160.535,160.545,436800000.0
2007-11-27 13:33:00,160.525,160.565,160.495,160.515,844199994.0
2007-11-27 13:34:00,160.515,160.545,160.515,160.54,707900003.0
2007-11-27 13:35:00,160.55,160.605,160.545,160.595,1090499998.0
2007-11-27 13:36:00,160.6,160.6,160.535,160.545,510300000.0
2007-11-27 13:37:00,160.545,160.545,160.5,160.535,748699995.0
2007-11-27 13:38:00,160.535,160.555,160.53,160.545,832800001.0
2007-11-27 13:39:00,160.545,160.555,160.475,160.525,752600001.0
2007-11-27 13:40:00,160.525,160.535,160.51,160.51,545400001.0
2007-11-27 13:41:00,160.515,160.535,160.505,160.535,676200000.0
2007-11-27 13:42:00,160.535,160.565,160.525,160.535,723999999.0
2007-11-27 13:43:00,160.545,160.595,160.535,160.55,736800001.0
2007-11-27 13:44:00,160.555,160.585,160.51,160.565,510199998.0
2007-11-27 13:45:00,160.565,160.575,160.55,160.55,669299999.0
2007-11-27 13:46:00,160.555,160.585,160.545,160.575,591900002.0
2007-11-27 13:47:00,160.575,160.645,160.575,160.635,596900001.0
2007-11-27 13:48:00,160.635,160.665,160.62,160.66,699300003.0
2007-11-27 13:49:00,160.66,160.665,160.615,160.62,959900000.0
2007-11-27 13:50:00,160.62,160.645,160.605,160.635,715700006.0
2007-11-27 13:51:00,160.635,160.635,160.59,160.615,1394000004.0
2007-11-27 13:52:00,160.615,160.645,160.6,160.635,804699998.0
2007-11-27 13:53:00,160.635,160.635,160.585,160.585,402999999.0
2007-11-27 13:54:00,160.585,160.585,160.555,160.565,656000004.0
2007-11-27 13:55:00,160.565,160.595,160.565,160.585,342400000.0
2007-11-27 13:56:00,160.585,160.595,160.57,160.57,456000001.0
2007-11-27 13:57:00,160.575,160.58,160.495,160.515,744000004.0
2007-11-27 13:58:00,160.515,160.535,160.49,160.505,801400005.0
2007-11-27 13:59:00,160.505,160.515,160.49,160.51,418899999.0
2007-11-27 14:00:00,160.505,160.515,160.505,160.505,306000001.0
2007-11-27 14:01:00,160.505,160.525,160.485,160.495,669000001.0
2007-11-27 14:02:00,160.495,160.515,160.48,160.515,943500003.0
2007-11-27 14:03:00,160.52,160.575,160.52,160.575,793899991.0
2007-11-27 14:04:00,160.575,160.58,160.555,160.56,864599995.0
2007-11-27 14:05:00,160.56,160.565,160.53,160.545,1102899991.0
2007-11-27 14:06:00,160.545,160.585,160.535,160.575,885200011.0
2007-11-27 14:07:00,160.575,160.575,160.555,160.565,644799999.0
2007-11-27 14:08:00,160.565,160.565,160.555,160.565,292200000.0
2007-11-27 14:09:00,160.565,160.565,160.515,160.515,759600006.0
2007-11-27 14:10:00,160.515,160.575,160.515,160.555,393299999.0
2007-11-27 14:11:00,160.555,160.555,160.515,160.535,395299998.0
2007-11-27 14:12:00,160.535,160.535,160.515,160.515,287400000.0
2007-11-27 14:13:00,160.515,160.535,160.51,160.515,546500002.0
2007-11-27 14:14:00,160.515,160.52,160.505,160.51,214799999.0
2007-11-27 14:15:00,160.525,160.535,160.505,160.525,760800003.0
2007-11-27 14:16:00,160.525,160.535,160.51,160.525,583300004.0
2007-11-27 14:17:00,160.525,160.535,160.455,160.455,929500009.0
2007-11-27 14:18:00,160.455,160.485,160.435,160.48,1428800003.0
2007-11-27 14:19:00,160.48,160.495,160.445,160.495,1301200000.0
2007-11-27 14:20:00,160.495,160.5,160.46,160.485,1218700001.0
2007-11-27 14:21:00,160.485,160.485,160.445,160.455,1001300000.0
2007-11-27 14:22:00,160.455,160.455,160.25,160.305,1453699997.0
2007-11-27 14:23:00,160.305,160.315,160.19,160.22,1377299996.0
2007-11-27 14:24:00,160.22,160.235,160.115,160.175,1273600003.0
2007-11-27 14:25:00,160.16,160.2,160.14,160.19,1319200001.0
2007-11-27 14:26:00,160.195,160.235,160.185,160.195,1273700004.0
2007-11-27 14:27:00,160.195,160.315,160.195,160.245,1153199992.0
2007-11-27 14:28:00,160.245,160.27,160.23,160.255,692199999.0
2007-11-27 14:29:00,160.255,160.305,160.22,160.285,1066699998.0
2007-11-27 14:30:00,160.285,160.285,160.255,160.275,925000001.0
2007-11-27 14:31:00,160.275,160.325,160.245,160.325,430000003.0
2007-11-27 14:32:00,160.325,160.325,160.275,160.285,882499998.0
2007-11-27 14:33:00,160.285,160.285,160.255,160.27,734750002.0
2007-11-27 14:34:00,160.27,160.335,160.255,160.335,1166800005.0
2007-11-27 14:35:00,160.335,160.345,160.305,160.335,623300004.0
2007-11-27 14:36:00,160.335,160.335,160.215,160.215,570200000.0
2007-11-27 14:37:00,160.215,160.275,160.205,160.205,591999998.0
2007-11-27 14:38:00,160.205,160.255,160.205,160.225,752999999.0
2007-11-27 14:39:00,160.225,160.265,160.22,160.26,536300004.0
2007-11-27 14:40:00,160.26,160.28,160.21,160.245,672499994.0
2007-11-27 14:41:00,160.255,160.255,160.23,160.245,587500000.0
2007-11-27 14:42:00,160.245,160.295,160.245,160.285,1049000000.0
2007-11-27 14:43:00,160.285,160.285,160.24,160.265,700100006.0
2007-11-27 14:44:00,160.26,160.285,160.235,160.265,513600002.0
2007-11-27 14:45:00,160.265,160.365,160.25,160.355,1115099996.0
2007-11-27 14:46:00,160.355,160.405,160.305,160.315,1004000000.0
2007-11-27 14:47:00,160.315,160.315,160.225,160.225,577500005.0
2007-11-27 14:48:00,160.225,160.265,160.205,160.245,627999994.0
2007-11-27 14:49:00,160.245,160.275,160.205,160.215,485900000.0
2007-11-27 14:50:00,160.215,160.215,160.125,160.145,416800000.0
2007-11-27 14:51:00,160.145,160.15,160.105,160.13,382900001.0
2007-11-27 14:52:00,160.125,160.135,160.035,160.035,689200001.0
2007-11-27 14:53:00,160.035,160.07,160.01,160.06,1107900002.0
2007-11-27 14:54:00,160.06,160.085,160.005,160.045,619499997.0
2007-11-27 14:55:00,160.035,160.035,159.94,159.945,1165799999.0
2007-11-27 14:56:00,159.945,159.995,159.945,159.98,1084800002.0
2007-11-27 14:57:00,159.98,160.025,159.96,159.985,768299999.0
2007-11-27 14:58:00,159.985,159.985,159.875,159.875,1042399998.0
2007-11-27 14:59:00,159.875,159.875,159.84,159.87,1042200004.0
2007-11-27 15:00:00,159.87,159.935,159.865,159.92,644000002.0
2007-11-27 15:01:00,159.93,159.975,159.915,159.935,882980001.0
2007-11-27 15:02:00,159.935,159.965,159.925,159.94,1550200001.0
2007-11-27 15:03:00,159.945,159.945,159.79,159.835,1544699999.0
2007-11-27 15:04:00,159.835,159.855,159.745,159.8,1255399996.0
2007-11-27 15:05:00,159.805,159.865,159.765,159.865,1445499998.0
2007-11-27 15:06:00,159.865,159.965,159.855,159.925,1613350002.0
2007-11-27 15:07:00,159.925,160.055,159.9,160.035,1380800000.0
2007-11-27 15:08:00,160.035,160.095,160.02,160.04,1830350001.0
2007-11-27 15:09:00,160.04,160.04,160.01,160.025,1243099999.0
2007-11-27 15:10:00,160.025,160.135,160.025,160.075,1537699996.0
2007-11-27 15:11:00,160.065,160.085,160.045,160.055,1040900002.0
2007-11-27 15:12:00,160.045,160.155,160.035,160.155,1256499997.0
2007-11-27 15:13:00,160.155,160.215,160.15,160.195,1311999998.0
2007-11-27 15:14:00,160.76,160.81,160.76,160.8,1437599999.0
2007-11-27 15:15:00,160.095,160.23,160.095,160.19,1437599999.0
2007-11-27 15:16:00,160.195,160.285,160.19,160.285,1594000005.0
2007-11-27 15:17:00,160.285,160.425,160.285,160.375,1446799999.0
2007-11-27 15:18:00,160.38,160.525,160.38,160.49,1207800005.0
2007-11-27 15:19:00,160.49,160.505,160.435,160.485,1106200001.0
2007-11-27 15:20:00,160.485,160.575,160.475,160.575,1258799999.0
2007-11-27 15:21:00,160.575,160.595,160.515,160.555,974299997.0
2007-11-27 15:22:00,160.555,160.555,160.495,160.535,1183800000.0
2007-11-27 15:23:00,160.54,160.635,160.505,160.62,952299997.0
2007-11-27 15:24:00,160.62,160.62,160.51,160.51,1001100001.0
2007-11-27 15:25:00,160.515,160.535,160.495,160.515,592199999.0
2007-11-27 15:26:00,160.505,160.515,160.45,160.47,1170199999.0
2007-11-27 15:27:00,160.475,160.55,160.455,160.525,921700002.0
2007-11-27 15:28:00,160.525,160.525,160.475,160.51,656300000.0
2007-11-27 15:29:00,160.51,160.535,160.495,160.535,591599999.0
2007-11-27 15:30:00,160.53,160.595,160.53,160.54,997300004.0
2007-11-27 15:31:00,160.545,160.575,160.495,160.56,705000001.0
2007-11-27 15:32:00,160.555,160.585,160.54,160.575,729900002.0
2007-11-27 15:33:00,160.56,160.57,160.5,160.54,645699999.0
2007-11-27 15:34:00,160.54,160.555,160.515,160.515,741900001.0
2007-11-27 15:35:00,160.515,160.545,160.495,160.525,620400001.0
2007-11-27 15:36:00,160.525,160.535,160.495,160.525,704899998.0
2007-11-27 15:37:00,160.525,160.635,160.515,160.635,1476899991.0
2007-11-27 15:38:00,160.635,160.785,160.635,160.765,1519999989.0
2007-11-27 15:39:00,160.77,160.785,160.715,160.725,1018800001.0
2007-11-27 15:40:00,160.725,160.725,160.655,160.675,1152899999.0
2007-11-27 15:41:00,160.665,160.725,160.665,160.715,1125099999.0
2007-11-27 15:42:00,160.715,160.755,160.715,160.755,941600002.0
2007-11-27 15:43:00,160.755,160.87,160.755,160.87,1808099997.0
2007-11-27 15:44:00,160.87,160.915,160.87,160.905,1563195000.0
2007-11-27 15:45:00,160.905,160.925,160.89,160.925,1020099997.0
2007-11-27 15:46:00,160.925,160.925,160.87,160.9,1108099993.0
2007-11-27 15:47:00,160.905,160.905,160.795,160.795,715899999.0
2007-11-27 15:48:00,160.795,160.805,160.68,160.7,552300000.0
2007-11-27 15:49:00,160.705,160.775,160.695,160.755,582199999.0
2007-11-27 15:50:00,160.755,160.775,160.705,160.775,1031799999.0
2007-11-27 15:51:00,160.765,160.765,160.73,160.755,824399997.0
2007-11-27 15:52:00,160.755,160.775,160.73,160.735,648199997.0
2007-11-27 15:53:00,160.735,160.765,160.735,160.745,632600000.0
2007-11-27 15:54:00,160.745,160.755,160.695,160.695,661300000.0
2007-11-27 15:55:00,160.685,160.695,160.615,160.675,648999998.0
2007-11-27 15:56:00,160.675,160.685,160.63,160.685,940899996.0
2007-11-27 15:57:00,160.685,160.705,160.665,160.685,664000000.0
2007-11-27 15:58:00,160.695,160.765,160.695,160.76,378600001.0
2007-11-27 15:59:00,160.76,160.79,160.74,160.755,876600005.0
2007-11-27 16:00:00,160.755,160.755,160.625,160.675,1243734097.0
2007-11-27 16:01:00,160.675,160.685,160.635,160.635,703300000.0
2007-11-27 16:02:00,160.635,160.675,160.635,160.665,915399999.0
2007-11-27 16:03:00,160.66,160.665,160.605,160.605,1281599992.0
2007-11-27 16:04:00,160.605,160.665,160.595,160.645,1124099996.0
2007-11-27 16:05:00,160.645,160.685,160.635,160.655,614700001.0
2007-11-27 16:06:00,160.655,160.665,160.63,160.655,893199996.0
2007-11-27 16:07:00,160.66,160.775,160.65,160.755,962700000.0
2007-11-27 16:08:00,160.75,160.795,160.73,160.735,1661199989.0
2007-11-27 16:09:00,160.73,160.755,160.705,160.705,702300001.0
2007-11-27 16:10:00,160.71,160.785,160.705,160.78,746100001.0
2007-11-27 16:11:00,160.785,160.865,160.785,160.845,761599995.0
2007-11-27 16:12:00,160.84,160.885,160.815,160.825,910500004.0
2007-11-27 16:13:00,160.825,160.825,160.775,160.785,520500001.0
2007-11-27 16:14:00,160.785,160.825,160.775,160.82,790599995.0
2007-11-27 16:15:00,160.82,160.825,160.79,160.795,679699997.0
2007-11-27 16:16:00,160.795,160.805,160.715,160.72,687099994.0
2007-11-27 16:17:00,160.72,160.725,160.615,160.62,562400000.0
2007-11-27 16:18:00,160.62,160.635,160.595,160.605,408300000.0
2007-11-27 16:19:00,160.6,160.635,160.59,160.625,666900004.0
2007-11-27 16:20:00,160.625,160.685,160.625,160.63,362100000.0
2007-11-27 16:21:00,160.635,160.695,160.615,160.665,394000000.0
2007-11-27 16:22:00,160.665,160.68,160.625,160.68,451499999.0
2007-11-27 16:23:00,160.685,160.705,160.655,160.675,204800000.0
2007-11-27 16:24:00,160.675,160.705,160.67,160.7,366000000.0
2007-11-27 16:25:00,160.7,160.725,160.67,160.685,552999999.0
2007-11-27 16:26:00,160.685,160.695,160.675,160.69,185210000.0
2007-11-27 16:27:00,160.695,160.695,160.675,160.68,191700000.0
2007-11-27 16:28:00,160.685,160.705,160.67,160.695,380500001.0
2007-11-27 16:29:00,160.695,160.715,160.68,160.7,476900001.0
2007-11-27 16:30:00,160.705,160.705,160.65,160.685,588199999.0
2007-11-27 16:31:00,160.68,160.695,160.665,160.67,712599999.0
2007-11-27 16:32:00,160.665,160.665,160.595,160.595,811399999.0
2007-11-27 16:33:00,160.595,160.595,160.545,160.565,1343099997.0
2007-11-27 16:34:00,160.565,160.725,160.565,160.725,1032600005.0
2007-11-27 16:35:00,160.725,160.835,160.715,160.825,960900002.0
2007-11-27 16:36:00,160.825,160.885,160.815,160.875,1253399996.0
2007-11-27 16:37:00,160.88,161.025,160.87,160.975,1362000005.0
2007-11-27 16:38:00,160.98,160.995,160.88,160.915,1082800003.0
2007-11-27 16:39:00,160.905,160.925,160.835,160.855,907600006.0
2007-11-27 16:40:00,160.855,160.875,160.84,160.87,1377472897.0
2007-11-27 16:41:00,160.87,160.875,160.805,160.825,906500001.0
2007-11-27 16:42:00,160.825,160.855,160.815,160.845,833099999.0
2007-11-27 16:43:00,160.845,160.86,160.785,160.785,1243999998.0
2007-11-27 16:44:00,160.785,160.795,160.74,160.75,1007599994.0
2007-11-27 16:45:00,160.75,160.815,160.75,160.775,1132000007.0
2007-11-27 16:46:00,160.775,160.825,160.755,160.815,1544599996.0
2007-11-27 16:47:00,160.815,160.875,160.78,160.865,1140099998.0
2007-11-27 16:48:00,160.865,160.885,160.805,160.885,1261200000.0
2007-11-27 16:49:00,160.885,160.895,160.825,160.895,1289200003.0
2007-11-27 16:50:00,160.895,160.925,160.87,160.905,1101499996.0
2007-11-27 16:51:00,160.905,160.93,160.88,160.915,1226699998.0
2007-11-27 16:52:00,160.91,160.945,160.88,160.895,841000002.0
2007-11-27 16:53:00,160.895,160.915,160.855,160.865,819500003.0
2007-11-27 16:54:00,160.865,160.875,160.785,160.795,1786700005.0
2007-11-27 16:55:00,160.795,160.905,160.775,160.885,1285800000.0
2007-11-27 16:56:00,160.885,160.905,160.845,160.875,1398099997.0
2007-11-27 16:57:00,160.875,160.885,160.81,160.825,1475800002.0
2007-11-27 16:58:00,160.815,160.845,160.795,160.815,787400004.0
2007-11-27 16:59:00,160.805,160.815,160.745,160.76,395900000.0
2007-11-27 17:00:00,160.76,160.76,160.65,160.69,954649997.0
2007-11-27 17:01:00,160.695,160.775,160.69,160.755,1639599998.0
2007-11-27 17:02:00,160.755,160.765,160.705,160.73,1434400004.0
2007-11-27 17:03:00,160.73,160.78,160.71,160.725,1672999997.0
2007-11-27 17:04:00,160.72,160.785,160.715,160.765,1441999998.0
2007-11-27 17:05:00,160.765,160.785,160.745,160.785,1830999996.0
2007-11-27 17:06:00,160.785,160.835,160.69,160.705,2052700000.0
2007-11-27 17:07:00,160.705,160.715,160.635,160.675,1300799994.0
2007-11-27 17:08:00,160.675,160.715,160.645,160.665,1351399996.0
2007-11-27 17:09:00,160.66,160.725,160.645,160.72,1210900000.0
2007-11-27 17:10:00,160.715,160.735,160.65,160.655,1450400000.0
2007-11-27 17:11:00,160.645,160.665,160.595,160.605,1256499999.0
2007-11-27 17:12:00,160.615,160.625,160.535,160.535,763500003.0
2007-11-27 17:13:00,160.535,160.545,160.505,160.535,1119199994.0
2007-11-27 17:14:00,160.535,160.545,160.45,160.49,1697099995.0
2007-11-27 17:15:00,160.495,160.585,160.485,160.575,2070999998.0
2007-11-27 17:16:00,160.58,160.595,160.535,160.595,1655999998.0
2007-11-27 17:17:00,160.595,160.645,160.57,160.625,1344399995.0
2007-11-27 17:18:00,160.625,160.72,160.605,160.685,1809279993.0
2007-11-27 17:19:00,160.685,160.695,160.615,160.635,970300002.0
2007-11-27 17:20:00,160.635,160.655,160.595,160.625,660200000.0
2007-11-27 17:21:00,160.635,160.635,160.58,160.635,650900001.0
2007-11-27 17:22:00,160.63,160.745,160.63,160.735,1428499996.0
2007-11-27 17:23:00,160.745,160.8,160.715,160.77,1397449995.0
2007-11-27 17:24:00,160.775,160.805,160.755,160.755,979999998.0
2007-11-27 17:25:00,160.755,160.765,160.655,160.725,1143699998.0
2007-11-27 17:26:00,160.73,160.755,160.65,160.685,1403900003.0
2007-11-27 17:27:00,160.68,160.685,160.625,160.635,1056900000.0
2007-11-27 17:28:00,160.635,160.695,160.615,160.65,752199996.0
2007-11-27 17:29:00,160.65,160.715,160.62,160.705,1013600001.0
2007-11-27 17:30:00,160.705,160.805,160.685,160.795,1104499999.0
2007-11-27 17:31:00,160.795,160.855,160.78,160.845,1168599997.0
2007-11-27 17:32:00,160.845,160.905,160.83,160.845,1577199995.0
2007-11-27 17:33:00,160.85,160.875,160.8,160.83,1337699998.0
2007-11-27 17:34:00,160.835,160.835,160.795,160.795,626199996.0
2007-11-27 17:35:00,160.805,160.845,160.75,160.755,1120599995.0
2007-11-27 17:36:00,160.755,160.825,160.715,160.805,892400001.0
2007-11-27 17:37:00,160.815,160.905,160.805,160.895,1478600002.0
2007-11-27 17:38:00,160.895,160.935,160.885,160.915,1319600007.0
2007-11-27 17:39:00,160.915,160.935,160.855,160.895,1014299998.0
2007-11-27 17:40:00,160.905,160.985,160.905,160.955,940400003.0
2007-11-27 17:41:00,160.95,160.975,160.935,160.945,956800003.0
2007-11-27 17:42:00,160.945,160.975,160.915,160.925,787400002.0
2007-11-27 17:43:00,160.925,161.145,160.925,161.145,1987500004.0
2007-11-27 17:44:00,161.145,161.175,161.09,161.125,1057000000.0
2007-11-27 17:45:00,161.125,161.195,161.125,161.155,839000002.0
2007-11-27 17:46:00,161.16,161.265,161.155,161.225,1268600000.0
2007-11-27 17:47:00,161.225,161.255,161.195,161.195,1054500005.0
2007-11-27 17:48:00,161.195,161.225,161.175,161.225,1382199998.0
2007-11-27 17:49:00,161.215,161.245,161.17,161.225,2107000007.0
2007-11-27 17:50:00,160.91,160.91,160.84,160.85,1733500005.0
2007-11-27 17:51:00,161.315,161.365,161.305,161.36,1733500005.0
2007-11-27 17:52:00,161.345,161.365,161.315,161.355,1091300003.0
2007-11-27 17:53:00,161.365,161.375,161.315,161.335,950499997.0
2007-11-27 17:54:00,161.335,161.335,161.265,161.265,550600001.0
2007-11-27 17:55:00,161.275,161.355,161.265,161.325,705800002.0
2007-11-27 17:56:00,161.32,161.37,161.31,161.37,1015800004.0
2007-11-27 17:57:00,161.37,161.405,161.335,161.405,846999999.0
2007-11-27 17:58:00,161.395,161.405,161.365,161.395,727300000.0
2007-11-27 17:59:00,161.395,161.395,161.325,161.335,797399996.0
2007-11-27 18:00:00,161.335,161.365,161.305,161.305,1449899996.0
2007-11-27 18:01:00,161.31,161.35,161.295,161.32,1010500000.0
2007-11-27 18:02:00,161.325,161.34,161.29,161.3,856600008.0
2007-11-27 18:03:00,161.3,161.3,161.25,161.275,949800009.0
2007-11-27 18:04:00,161.275,161.275,161.21,161.225,1035349992.0
2007-11-27 18:05:00,161.225,161.235,161.205,161.235,851200002.0
2007-11-27 18:06:00,161.235,161.25,161.19,161.19,672400000.0
2007-11-27 18:07:00,161.185,161.185,161.07,161.09,911699996.0
2007-11-27 18:08:00,161.09,161.11,161.005,161.01,667599999.0
2007-11-27 18:09:00,161.005,161.055,160.99,161.055,1139899999.0
2007-11-27 18:10:00,161.055,161.06,161.005,161.035,1644300002.0
2007-11-27 18:11:00,161.045,161.08,161.015,161.075,1775299986.0
2007-11-27 18:12:00,161.075,161.095,160.995,161.0,1706600000.0
2007-11-27 18:13:00,161.0,161.075,161.0,161.015,1605599996.0
2007-11-27 18:14:00,161.015,161.06,161.005,161.03,802500003.0
2007-11-27 18:15:00,161.03,161.06,161.02,161.04,1105599998.0
2007-11-27 18:16:00,161.045,161.115,161.035,161.115,1374623495.0
2007-11-27 18:17:00,161.115,161.115,161.05,161.09,1347799998.0
2007-11-27 18:18:00,161.09,161.105,161.06,161.095,1345100006.0
2007-11-27 18:19:00,160.68,160.71,160.67,160.67,1948199997.0
2007-11-27 18:20:00,160.68,160.71,160.63,160.66,1948199997.0
2007-11-27 18:21:00,160.65,160.71,160.65,160.67,1948199997.0
2007-11-27 18:22:00,160.995,161.015,160.94,161.005,1948199997.0
2007-11-27 18:23:00,161.005,161.025,160.955,160.99,1251300001.0
2007-11-27 18:24:00,160.995,161.03,160.97,160.98,917300001.0
2007-11-27 18:25:00,160.98,161.085,160.975,161.085,2066012438.0
2007-11-27 18:26:00,161.085,161.195,161.075,161.175,1383500002.0
2007-11-27 18:27:00,161.18,161.215,161.155,161.165,1793499994.0
2007-11-27 18:28:00,161.165,161.165,161.075,161.11,1194099995.0
2007-11-27 18:29:00,161.11,161.13,161.045,161.08,1736799996.0
2007-11-27 18:30:00,161.085,161.155,161.075,161.1,1299199999.0
2007-11-27 18:31:00,161.1,161.125,161.085,161.105,709599997.0
2007-11-27 18:32:00,161.105,161.105,161.055,161.1,666200000.0
2007-11-27 18:33:00,161.105,161.205,161.105,161.155,904900001.0
2007-11-27 18:34:00,161.155,161.18,161.115,161.12,1206199996.0
2007-11-27 18:35:00,161.125,161.195,161.125,161.175,1680900004.0
2007-11-27 18:36:00,161.175,161.225,161.145,161.205,549799998.0
2007-11-27 18:37:00,161.205,161.21,161.155,161.175,1535599997.0
2007-11-27 18:38:00,161.175,161.195,161.085,161.145,1136399998.0
2007-11-27 18:39:00,161.14,161.185,161.12,161.125,1148100003.0
2007-11-27 18:40:00,161.125,161.175,161.105,161.105,1368600002.0
2007-11-27 18:41:00,161.105,161.195,161.105,161.135,1048599998.0
2007-11-27 18:42:00,161.135,161.145,161.055,161.055,741600000.0
2007-11-27 18:43:00,161.06,161.085,161.02,161.04,979800001.0
2007-11-27 18:44:00,161.04,161.055,160.97,161.01,789899999.0
2007-11-27 18:45:00,161.0,161.005,160.915,160.95,746099997.0
2007-11-27 18:46:00,160.95,160.955,160.875,160.885,1411400004.0
2007-11-27 18:47:00,160.885,160.935,160.875,160.915,606999999.0
2007-11-27 18:48:00,160.915,160.945,160.895,160.92,764499995.0
2007-11-27 18:49:00,160.915,160.935,160.895,160.91,1503199998.0
2007-11-27 18:50:00,160.91,160.915,160.845,160.86,1098399998.0
2007-11-27 18:51:00,160.86,160.87,160.83,160.83,849199999.0
2007-11-27 18:52:00,160.83,160.845,160.81,160.83,891999995.0
2007-11-27 18:53:00,160.83,160.885,160.83,160.88,701025003.0
2007-11-27 18:54:00,160.885,160.9,160.865,160.865,834300004.0
2007-11-27 18:55:00,160.855,160.935,160.855,160.935,797512495.0
2007-11-27 18:56:00,160.935,160.945,160.915,160.94,1457837499.0
2007-11-27 18:57:00,160.945,160.975,160.94,160.965,1551599990.0
2007-11-27 18:58:00,160.965,160.98,160.925,160.925,895199998.0
2007-11-27 18:59:00,160.92,160.97,160.905,160.96,1125999998.0
2007-11-27 19:00:00,160.955,160.96,160.91,160.915,1411499993.0
2007-11-27 19:01:00,160.915,161.0,160.91,160.99,748499999.0
2007-11-27 19:02:00,160.99,161.005,160.95,160.955,1256100007.0
2007-11-27 19:03:00,160.955,160.955,160.91,160.945,1171899991.0
2007-11-27 19:04:00,160.945,160.945,160.91,160.915,688699999.0
2007-11-27 19:05:00,160.915,160.925,160.88,160.885,992800002.0
2007-11-27 19:06:00,160.875,160.875,160.835,160.86,1236899994.0
2007-11-27 19:07:00,160.86,160.87,160.84,160.84,788899998.0
2007-11-27 19:08:00,160.84,160.875,160.83,160.865,590000001.0
2007-11-27 19:09:00,160.865,160.905,160.86,160.905,1098600005.0
2007-11-27 19:10:00,160.905,160.915,160.875,160.89,758399987.0
2007-11-27 19:11:00,160.885,160.905,160.825,160.83,957399989.0
2007-11-27 19:12:00,160.83,160.83,160.77,160.785,586400003.0
2007-11-27 19:13:00,160.785,160.815,160.735,160.75,908400000.0
2007-11-27 19:14:00,160.745,160.745,160.665,160.665,935399994.0
2007-11-27 19:15:00,160.665,160.665,160.6,160.625,1062800000.0
2007-11-27 19:16:00,160.625,160.68,160.625,160.67,1816799998.0
2007-11-27 19:17:00,160.67,160.72,160.655,160.655,1665700004.0
2007-11-27 19:18:00,160.65,160.705,160.65,160.7,1071399999.0
2007-11-27 19:19:00,160.695,160.715,160.675,160.68,1194100003.0
2007-11-27 19:20:00,160.675,160.72,160.63,160.665,1297999999.0
2007-11-27 19:21:00,160.665,160.715,160.655,160.685,1087899995.0
2007-11-27 19:22:00,160.685,160.72,160.685,160.71,812500002.0
2007-11-27 19:23:00,160.705,160.775,160.705,160.775,1417499999.0
2007-11-27 19:24:00,160.775,160.845,160.76,160.83,1877999995.0
2007-11-27 19:25:00,160.83,160.83,160.805,160.82,628100004.0
2007-11-27 19:26:00,160.82,160.825,160.75,160.76,869699995.0
2007-11-27 19:27:00,160.76,160.77,160.735,160.735,510400000.0
2007-11-27 19:28:00,160.735,160.785,160.735,160.765,1093600003.0
2007-11-27 19:29:00,160.765,160.785,160.765,160.775,564100000.0
2007-11-27 19:30:00,160.775,160.885,160.775,160.885,988399999.0
2007-11-27 19:31:00,160.885,160.96,160.88,160.945,1496499994.0
2007-11-27 19:32:00,160.945,160.945,160.885,160.9,626200004.0
2007-11-27 19:33:00,160.9,160.92,160.88,160.91,1094200006.0
2007-11-27 19:34:00,160.91,160.95,160.9,160.905,1209700002.0
2007-11-27 19:35:00,160.905,160.915,160.9,160.915,357600001.0
2007-11-27 19:36:00,160.915,161.025,160.89,161.015,1420099989.0
2007-11-27 19:37:00,161.015,161.035,160.98,160.98,1105599995.0
2007-11-27 19:38:00,160.985,161.03,160.985,161.01,1268800001.0
2007-11-27 19:39:00,161.01,161.015,160.985,160.985,1230799996.0
2007-11-27 19:40:00,160.985,161.045,160.985,161.02,774399997.0
2007-11-27 19:41:00,161.02,161.04,160.985,160.99,1470399995.0
2007-11-27 19:42:00,160.995,161.03,160.995,161.005,1129499987.0
2007-11-27 19:43:00,161.005,161.025,161.005,161.015,1026799998.0
2007-11-27 19:44:00,161.015,161.015,160.96,161.015,1104499992.0
2007-11-27 19:45:00,161.015,161.055,161.015,161.045,821200007.0
2007-11-27 19:46:00,161.045,161.105,161.04,161.105,1034600000.0
2007-11-27 19:47:00,161.105,161.125,161.095,161.095,1273899997.0
2007-11-27 19:48:00,161.095,161.13,161.095,161.115,1008400001.0
2007-11-27 19:49:00,161.115,161.115,161.09,161.09,852400007.0
2007-11-27 19:50:00,161.09,161.115,161.02,161.025,889399993.0
2007-11-27 19:51:00,161.025,161.05,161.025,161.05,591499997.0
2007-11-27 19:52:00,161.05,161.085,161.05,161.075,362200000.0
2007-11-27 19:53:00,161.08,161.115,161.075,161.095,651600005.0
2007-11-27 19:54:00,161.095,161.135,161.085,161.125,614600001.0
2007-11-27 19:55:00,161.125,161.13,161.035,161.04,503000000.0
2007-11-27 19:56:00,161.04,161.04,160.975,160.98,746599994.0
2007-11-27 19:57:00,160.985,160.985,160.955,160.98,344100000.0
2007-11-27 19:58:00,160.98,160.99,160.96,160.985,521499999.0
2007-11-27 19:59:00,160.985,160.99,160.925,160.935,845499996.0
2007-11-27 20:00:00,160.935,160.955,160.925,160.95,360099998.0
2007-11-27 20:01:00,160.95,160.99,160.945,160.96,442300004.0
2007-11-27 20:02:00,160.96,160.965,160.95,160.96,133100000.0
2007-11-27 20:03:00,160.965,160.98,160.945,160.95,694700001.0
2007-11-27 20:04:00,160.95,160.95,160.935,160.94,223999998.0
2007-11-27 20:05:00,160.95,160.95,160.915,160.935,837000005.0
2007-11-27 20:06:00,160.935,160.945,160.91,160.915,388399997.0
2007-11-27 20:07:00,160.915,160.96,160.915,160.96,321099999.0
2007-11-27 20:08:00,160.955,160.955,160.92,160.94,770600004.0
2007-11-27 20:09:00,160.94,160.98,160.935,160.98,494199996.0
2007-11-27 20:10:00,160.98,160.99,160.96,160.99,484499999.0
2007-11-27 20:11:00,160.99,161.035,160.99,161.02,725499998.0
2007-11-27 20:12:00,161.02,161.035,161.02,161.03,177400001.0
2007-11-27 20:13:00,161.035,161.04,160.975,160.975,699200001.0
2007-11-27 20:14:00,160.97,161.045,160.96,161.02,1110700012.0
2007-11-27 20:15:00,161.02,161.065,161.02,161.05,401099998.0
2007-11-27 20:16:00,161.05,161.095,161.045,161.065,738100000.0
2007-11-27 20:17:00,161.075,161.075,161.04,161.06,1193800001.0
2007-11-27 20:18:00,161.06,161.1,161.035,161.095,1550000001.0
2007-11-27 20:19:00,161.095,161.1,161.07,161.1,760000004.0
2007-11-27 20:20:00,161.1,161.145,161.1,161.125,492125601.0
2007-11-27 20:21:00,161.125,161.165,161.115,161.165,1042399993.0
2007-11-27 20:22:00,161.16,161.18,161.135,161.15,1556600003.0
2007-11-27 20:23:00,161.16,161.18,161.15,161.18,293700000.0
2007-11-27 20:24:00,161.18,161.225,161.175,161.185,707700002.0
2007-11-27 20:25:00,161.185,161.325,161.185,161.305,1053600010.0
2007-11-27 20:26:00,161.305,161.375,161.305,161.365,1417999993.0
2007-11-27 20:27:00,161.365,161.46,161.365,161.46,1807799997.0
2007-11-27 20:28:00,161.465,161.495,161.46,161.465,1203000000.0
2007-11-27 20:29:00,161.465,161.48,161.44,161.44,865099998.0
2007-11-27 20:30:00,161.44,161.475,161.44,161.445,884900001.0
2007-11-27 20:31:00,161.445,161.45,161.375,161.385,1028300007.0
2007-11-27 20:32:00,161.385,161.42,161.33,161.355,980700003.0
2007-11-27 20:33:00,161.365,161.365,161.35,161.35,719499994.0
2007-11-27 20:34:00,161.35,161.405,161.345,161.405,656300001.0
2007-11-27 20:35:00,161.405,161.405,161.37,161.39,925499999.0
2007-11-27 20:36:00,161.395,161.405,161.375,161.375,689100000.0
2007-11-27 20:37:00,161.375,161.425,161.355,161.375,1179000000.0
2007-11-27 20:38:00,161.375,161.375,161.33,161.33,779099999.0
2007-11-27 20:39:00,161.33,161.345,161.315,161.32,789200003.0
2007-11-27 20:40:00,161.315,161.315,161.255,161.285,1167900002.0
2007-11-27 20:41:00,161.28,161.355,161.28,161.33,761999999.0
2007-11-27 20:42:00,161.33,161.345,161.295,161.325,1061212885.0
2007-11-27 20:43:00,161.325,161.325,161.27,161.275,1012600007.0
2007-11-27 20:44:00,161.265,161.285,161.265,161.28,672300001.0
2007-11-27 20:45:00,161.275,161.3,161.275,161.285,729999998.0
2007-11-27 20:46:00,161.285,161.285,161.275,161.285,472800002.0
2007-11-27 20:47:00,161.285,161.315,161.28,161.315,293800002.0
2007-11-27 20:48:00,161.31,161.375,161.305,161.36,1297499987.0
2007-11-27 20:49:00,161.365,161.405,161.32,161.335,1150099997.0
2007-11-27 20:50:00,161.335,161.345,161.295,161.305,1603500000.0
2007-11-27 20:51:00,161.305,161.305,161.235,161.255,1596813002.0
2007-11-27 20:52:00,161.255,161.265,161.195,161.21,1117987106.0
2007-11-27 20:53:00,161.21,161.225,161.2,161.205,591800004.0
2007-11-27 20:54:00,161.205,161.225,161.185,161.205,1527699995.0
2007-11-27 20:55:00,161.2,161.205,161.17,161.195,743799989.0
2007-11-27 20:56:00,161.195,161.235,161.17,161.23,1012200006.0
2007-11-27 20:57:00,161.235,161.255,161.2,161.245,878500007.0
2007-11-27 20:58:00,161.245,161.265,161.195,161.215,1116000009.0
2007-11-27 20:59:00,161.215,161.235,161.195,161.235,688000002.0
2007-11-27 21:00:00,161.23,161.235,161.155,161.175,948599996.0
2007-11-27 21:01:00,161.175,161.195,161.095,161.165,2007100000.0
2007-11-27 21:02:00,161.165,161.185,161.095,161.095,1839399998.0
2007-11-27 21:03:00,161.095,161.095,161.055,161.075,1592799996.0
2007-11-27 21:04:00,161.075,161.075,161.03,161.03,902899999.0
2007-11-27 21:05:00,161.035,161.065,161.03,161.055,916899999.0
2007-11-27 21:06:00,161.055,161.13,161.045,161.11,993399996.0
2007-11-27 21:07:00,161.105,161.13,161.08,161.115,1106500007.0
2007-11-27 21:08:00,161.115,161.145,161.095,161.105,1034900001.0
2007-11-27 21:09:00,161.105,161.12,161.045,161.065,951200006.0
2007-11-27 21:10:00,161.07,161.09,161.065,161.08,678820000.0
2007-11-27 21:11:00,161.085,161.09,161.04,161.085,741599996.0
2007-11-27 21:12:00,161.085,161.155,161.085,161.155,541800001.0
2007-11-27 21:13:00,161.145,161.195,161.145,161.19,1001448102.0
2007-11-27 21:14:00,161.19,161.265,161.175,161.245,833099995.0
2007-11-27 21:15:00,161.245,161.25,161.185,161.2,711499998.0
2007-11-27 21:16:00,161.195,161.2,161.165,161.165,731599996.0
2007-11-27 21:17:00,161.165,161.19,161.15,161.17,412799999.0
2007-11-27 21:18:00,161.165,161.22,161.16,161.19,567499997.0
2007-11-27 21:19:00,161.19,161.225,161.19,161.21,440800002.0
2007-11-27 21:20:00,161.21,161.22,161.16,161.195,667100005.0
2007-11-27 21:21:00,161.195,161.245,161.195,161.225,458399999.0
2007-11-27 21:22:00,161.225,161.225,161.19,161.22,564100003.0
2007-11-27 21:23:00,161.22,161.22,161.185,161.195,378600000.0
2007-11-27 21:24:00,161.195,161.21,161.175,161.21,264100000.0
2007-11-27 21:25:00,161.21,161.245,161.165,161.165,466000000.0
2007-11-27 21:26:00,161.165,161.185,161.155,161.165,677300000.0
2007-11-27 21:27:00,161.165,161.215,161.155,161.2,658899997.0
2007-11-27 21:28:00,161.2,161.25,161.195,161.235,828500002.0
2007-11-27 21:29:00,161.235,161.235,161.195,161.195,520049995.0
2007-11-27 21:30:00,161.195,161.205,161.175,161.185,846800001.0
2007-11-27 21:31:00,161.19,161.205,161.18,161.195,477899998.0
2007-11-27 21:32:00,161.185,161.195,161.14,161.14,821211010.0
2007-11-27 21:33:00,161.14,161.165,161.14,161.14,902899992.0
2007-11-27 21:34:00,161.14,161.195,161.14,161.145,941199991.0
2007-11-27 21:35:00,161.145,161.165,161.045,161.05,697600003.0
2007-11-27 21:36:00,161.05,161.06,160.96,160.995,1097699997.0
2007-11-27 21:37:00,160.995,161.0,160.94,160.95,1612999998.0
2007-11-27 21:38:00,160.95,160.975,160.925,160.96,934899999.0
2007-11-27 21:39:00,160.96,161.03,160.935,161.03,858200000.0
2007-11-27 21:40:00,161.03,161.075,161.005,161.035,1348300007.0
2007-11-27 21:41:00,161.035,161.065,160.995,161.015,815600000.0
2007-11-27 21:42:00,161.015,161.015,160.955,160.96,582699997.0
2007-11-27 21:43:00,160.96,160.965,160.865,160.865,668800003.0
2007-11-27 21:44:00,160.865,160.93,160.845,160.89,908399999.0
2007-11-27 21:45:00,160.895,161.005,160.875,160.985,1134700001.0
2007-11-27 21:46:00,160.985,161.095,160.955,161.025,1293200004.0
2007-11-27 21:47:00,161.035,161.08,160.995,161.08,812700005.0
2007-11-27 21:48:00,161.08,161.185,161.08,161.125,661200003.0
2007-11-27 21:49:00,161.125,161.135,161.095,161.095,803200001.0
2007-11-27 21:50:00,161.095,161.155,161.095,161.15,989599998.0
2007-11-27 21:51:00,161.15,161.155,161.12,161.155,818700000.0
2007-11-27 21:52:00,161.15,161.175,161.14,161.15,630699995.0
2007-11-27 21:53:00,161.15,161.15,161.055,161.07,864599997.0
2007-11-27 21:54:00,161.07,161.095,161.045,161.065,999300001.0
2007-11-27 21:55:00,161.065,161.075,161.03,161.065,962100003.0
2007-11-27 21:56:00,161.065,161.135,161.065,161.135,826800005.0
2007-11-27 21:57:00,161.135,161.18,161.12,161.145,1204850006.0
2007-11-27 21:58:00,161.145,161.205,161.145,161.17,967800006.0
2007-11-27 21:59:00,161.17,161.175,161.135,161.16,700399999.0
2007-11-27 22:00:00,161.155,161.18,161.135,161.155,712399998.0
2007-11-27 22:01:00,161.15,161.19,161.125,161.13,1037200000.0
2007-11-27 22:02:00,161.135,161.135,161.075,161.085,889799994.0
2007-11-27 22:03:00,161.085,161.1,161.055,161.065,830999999.0
2007-11-27 22:04:00,161.065,161.085,161.035,161.05,975216004.0
2007-11-27 22:05:00,161.05,161.085,161.025,161.065,861800012.0
2007-11-27 22:06:00,161.065,161.095,161.045,161.095,966199995.0
2007-11-27 22:07:00,161.095,161.115,161.05,161.05,735300001.0
2007-11-27 22:08:00,161.045,161.1,161.025,161.045,631400002.0
2007-11-27 22:09:00,161.045,161.045,161.01,161.04,450500005.0
2007-11-27 22:10:00,161.04,161.125,161.025,161.125,765000000.0
2007-11-27 22:11:00,161.125,161.26,161.125,161.225,725800003.0
2007-11-27 22:12:00,161.225,161.28,161.225,161.265,1051900003.0
2007-11-27 22:13:00,161.265,161.295,161.25,161.27,903100003.0
2007-11-27 22:14:00,161.27,161.27,161.21,161.215,681800001.0
2007-11-27 22:15:00,161.215,161.23,161.19,161.215,949099999.0
2007-11-27 22:16:00,161.215,161.27,161.175,161.235,900399990.0
2007-11-27 22:17:00,161.24,161.26,161.195,161.2,1440999991.0
2007-11-27 22:18:00,161.205,161.26,161.195,161.22,1014300005.0
2007-11-27 22:19:00,161.22,161.335,161.22,161.315,1354599994.0
2007-11-27 22:20:00,161.33,161.335,161.285,161.305,929300005.0
2007-11-27 22:21:00,161.305,161.37,161.305,161.325,983900001.0
2007-11-27 22:22:00,161.325,161.34,161.305,161.33,657600000.0
2007-11-27 22:23:00,161.33,161.365,161.315,161.33,756699990.0
2007-11-27 22:24:00,161.33,161.355,161.3,161.31,813199992.0
2007-11-27 22:25:00,161.32,161.33,161.27,161.275,1173999993.0
2007-11-27 22:26:00,161.275,161.275,161.175,161.175,1065099996.0
2007-11-27 22:27:00,161.175,161.18,161.095,161.125,847699998.0
2007-11-27 22:28:00,161.125,161.165,161.095,161.165,598600002.0
2007-11-27 22:29:00,161.18,161.205,161.12,161.17,1186300000.0
2007-11-27 22:30:00,161.17,161.245,161.17,161.185,770499999.0
2007-11-27 22:31:00,161.185,161.235,161.18,161.21,502500000.0
2007-11-27 22:32:00,161.205,161.295,161.205,161.295,380100003.0
2007-11-27 22:33:00,161.285,161.31,161.275,161.295,623499998.0
2007-11-27 22:34:00,161.295,161.35,161.275,161.335,584200000.0
2007-11-27 22:35:00,161.33,161.385,161.32,161.385,1581300006.0
2007-11-27 22:36:00,161.38,161.42,161.355,161.415,1496099998.0
2007-11-27 22:37:00,161.415,161.425,161.35,161.415,1277399999.0
2007-11-27 22:38:00,161.415,161.415,161.34,161.35,644200000.0
2007-11-27 22:39:00,161.35,161.425,161.335,161.375,1248299995.0
2007-11-27 22:40:00,161.375,161.485,161.365,161.43,1057900002.0
2007-11-27 22:41:00,161.425,161.43,161.39,161.395,794299990.0
2007-11-27 22:42:00,161.395,161.395,161.365,161.375,444800001.0
2007-11-27 22:43:00,161.38,161.38,161.305,161.325,494599999.0
2007-11-27 22:44:00,161.325,161.435,161.325,161.355,600199998.0
2007-11-27 22:45:00,161.34,161.395,161.33,161.385,1044300004.0
2007-11-27 22:46:00,161.385,161.425,161.36,161.365,1232699998.0
2007-11-27 22:47:00,161.365,161.375,161.335,161.375,870299992.0
2007-11-27 22:48:00,161.375,161.405,161.345,161.365,392299999.0
2007-11-27 22:49:00,161.365,161.415,161.345,161.415,734600000.0
2007-11-27 22:50:00,161.415,161.415,161.36,161.385,922400002.0
2007-11-27 22:51:00,161.385,161.425,161.365,161.375,1060299999.0
2007-11-27 22:52:00,161.375,161.395,161.345,161.355,967399996.0
2007-11-27 22:53:00,161.355,161.365,161.295,161.305,1060100002.0
2007-11-27 22:54:00,161.3,161.345,161.3,161.335,539799998.0
2007-11-27 22:55:00,161.345,161.405,161.335,161.385,794100005.0
2007-11-27 22:56:00,161.385,161.465,161.385,161.45,1750300001.0
2007-11-27 22:57:00,161.445,161.445,161.405,161.415,1312800004.0
2007-11-27 22:58:00,161.415,161.415,161.39,161.4,1851700005.0
2007-11-27 22:59:00,161.4,161.42,161.4,161.415,568399998.0
2007-11-27 23:00:00,161.415,161.415,161.325,161.345,1218199992.0
2007-11-27 23:01:00,161.345,161.35,161.285,161.305,431464998.0
2007-11-27 23:02:00,161.305,161.31,161.295,161.3,320660006.0
2007-11-27 23:03:00,161.305,161.315,161.29,161.295,473300003.0
2007-11-27 23:04:00,161.295,161.31,161.29,161.295,320600006.0
2007-11-27 23:05:00,161.295,161.305,161.295,161.3,172800000.0
2007-11-27 23:06:00,161.295,161.345,161.295,161.345,868200003.0
2007-11-27 23:07:00,161.335,161.375,161.315,161.335,633200002.0
2007-11-27 23:08:00,161.325,161.355,161.315,161.325,616099996.0
2007-11-27 23:09:00,161.325,161.325,161.305,161.325,933100013.0
2007-11-27 23:10:00,161.325,161.335,161.305,161.315,308000000.0
2007-11-27 23:11:00,161.315,161.325,161.3,161.32,534900004.0
2007-11-27 23:12:00,161.32,161.32,161.315,161.315,93600000.0
2007-11-27 23:13:00,161.315,161.315,161.3,161.315,192799999.0
2007-11-27 23:14:00,161.315,161.38,161.315,161.375,370400000.0
2007-11-27 23:15:00,161.37,161.375,161.365,161.375,249700001.0
2007-11-27 23:16:00,161.375,161.375,161.325,161.345,689799995.0
2007-11-27 23:17:00,161.345,161.355,161.335,161.355,261100000.0
2007-11-27 23:18:00,161.355,161.365,161.345,161.365,512900000.0
2007-11-27 23:19:00,161.355,161.375,161.355,161.375,321300000.0
2007-11-27 23:20:00,161.37,161.375,161.37,161.375,190700000.0
2007-11-27 23:21:00,161.375,161.435,161.375,161.405,319100000.0
2007-11-27 23:22:00,161.415,161.425,161.4,161.425,266700000.0
2007-11-27 23:23:00,161.425,161.425,161.39,161.415,343200000.0
2007-11-27 23:24:00,161.41,161.42,161.405,161.415,467400003.0
2007-11-27 23:25:00,161.415,161.425,161.405,161.415,336800001.0
2007-11-27 23:26:00,161.415,161.415,161.41,161.415,258000000.0
2007-11-27 23:27:00,161.415,161.415,161.41,161.415,244000000.0
2007-11-27 23:28:00,161.415,161.495,161.405,161.445,720600003.0
2007-11-27 23:29:00,161.44,161.535,161.44,161.5,767199996.0
2007-11-27 23:30:00,161.505,161.57,161.5,161.57,445299997.0
2007-11-27 23:31:00,161.58,161.58,161.54,161.555,449600000.0
2007-11-27 23:32:00,161.545,161.585,161.525,161.57,611900000.0
2007-11-27 23:33:00,161.57,161.605,161.565,161.585,302999997.0
2007-11-27 23:34:00,161.585,161.725,161.585,161.715,852300005.0
2007-11-27 23:35:00,161.715,161.785,161.695,161.765,639099999.0
2007-11-27 23:36:00,161.765,161.795,161.705,161.775,922299998.0
2007-11-27 23:37:00,161.775,161.8,161.755,161.775,793599992.0
2007-11-27 23:38:00,161.775,161.775,161.74,161.74,739199998.0
2007-11-27 23:39:00,161.74,161.765,161.705,161.745,1230999997.0
2007-11-27 23:40:00,161.745,161.765,161.735,161.735,621099995.0
2007-11-27 23:41:00,161.735,161.745,161.69,161.7,1106899993.0
2007-11-27 23:42:00,161.705,161.725,161.69,161.695,748500000.0
2007-11-27 23:43:00,161.695,161.695,161.65,161.65,566500000.0
2007-11-27 23:44:00,161.65,161.665,161.64,161.65,537899997.0
2007-11-27 23:45:00,161.65,161.655,161.645,161.655,85800000.0
2007-11-27 23:46:00,161.655,161.665,161.655,161.665,305600000.0
2007-11-27 23:47:00,161.665,161.665,161.655,161.665,212000000.0
2007-11-27 23:48:00,161.665,161.665,161.655,161.655,96000000.0
2007-11-27 23:49:00,161.655,161.66,161.645,161.65,233600000.0
2007-11-27 23:50:00,161.65,161.66,161.635,161.645,227900000.0
2007-11-27 23:51:00,161.645,161.65,161.6,161.615,283300000.0
2007-11-27 23:52:00,161.615,161.64,161.6,161.62,399400001.0
2007-11-27 23:53:00,161.635,161.64,161.59,161.62,414299997.0
2007-11-27 23:54:00,161.62,161.63,161.6,161.61,167999997.0
2007-11-27 23:55:00,161.605,161.65,161.59,161.625,182400000.0
2007-11-27 23:56:00,161.63,161.66,161.63,161.64,134200000.0
2007-11-27 23:57:00,161.64,161.64,161.59,161.6,246299999.0
2007-11-27 23:58:00,161.6,161.635,161.6,161.625,223200000.0
2007-11-27 23:59:00,161.625,161.625,161.57,161.58,542800001.0
2007-11-28 00:00:00,161.59,161.59,161.54,161.55,284300000.0
2007-11-28 00:01:00,161.55,161.57,161.54,161.54,412000000.0
2007-11-28 00:02:00,161.55,161.57,161.55,161.56,275000000.0
2007-11-28 00:03:00,161.6,161.66,161.6,161.62,201600000.0
2007-11-28 00:04:00,161.62,161.63,161.61,161.61,206300000.0
2007-11-28 00:05:00,161.61,161.61,161.54,161.58,331100000.0
2007-11-28 00:06:00,161.58,161.59,161.55,161.57,264200000.0
2007-11-28 00:07:00,161.57,161.58,161.57,161.57,648200000.0
2007-11-28 00:08:00,161.58,161.61,161.56,161.575,441400000.0
2007-11-28 00:09:00,161.575,161.575,161.57,161.57,159900000.0
2007-11-28 00:10:00,161.57,161.58,161.54,161.55,366500000.0
2007-11-28 00:11:00,161.55,161.55,161.54,161.55,138900000.0
2007-11-28 00:12:00,161.55,161.55,161.51,161.53,191399998.0
2007-11-28 00:13:00,161.53,161.53,161.465,161.5,278000000.0
2007-11-28 00:14:00,161.5,161.5,161.445,161.45,161600000.0
2007-11-28 00:15:00,161.45,161.46,161.45,161.455,189400000.0
2007-11-28 00:16:00,161.45,161.475,161.45,161.465,203400000.0
2007-11-28 00:17:00,161.465,161.475,161.45,161.465,151200000.0
2007-11-28 00:18:00,161.465,161.465,161.42,161.43,238900001.0
2007-11-28 00:19:00,161.445,161.445,161.405,161.405,163500000.0
2007-11-28 00:20:00,161.405,161.405,161.39,161.395,163900001.0
2007-11-28 00:21:00,161.395,161.4,161.38,161.39,251900003.0
2007-11-28 00:22:00,161.385,161.385,161.29,161.29,388999997.0
2007-11-28 00:23:00,161.29,161.315,161.28,161.3,236400000.0
2007-11-28 00:24:00,161.3,161.34,161.26,161.315,604600004.0
2007-11-28 00:25:00,161.31,161.325,161.3,161.31,202500003.0
2007-11-28 00:26:00,161.325,161.34,161.3,161.305,304300001.0
2007-11-28 00:27:00,161.305,161.32,161.285,161.31,503099999.0
2007-11-28 00:28:00,161.3,161.37,161.3,161.37,435500000.0
2007-11-28 00:29:00,161.37,161.375,161.355,161.36,187900000.0
2007-11-28 00:30:00,161.36,161.365,161.35,161.365,372900006.0
2007-11-28 00:31:00,161.365,161.375,161.355,161.36,465599993.0
2007-11-28 00:32:00,161.36,161.375,161.34,161.355,508499995.0
2007-11-28 00:33:00,161.355,161.36,161.345,161.35,328799997.0
2007-11-28 00:34:00,161.345,161.35,161.315,161.32,102300001.0
2007-11-28 00:35:00,161.32,161.345,161.295,161.31,292599998.0
2007-11-28 00:36:00,161.31,161.34,161.31,161.335,219100001.0
2007-11-28 00:37:00,161.335,161.37,161.325,161.355,212200000.0
2007-11-28 00:38:00,161.34,161.365,161.34,161.345,127100000.0
2007-11-28 00:39:00,161.345,161.355,161.325,161.325,232400000.0
2007-11-28 00:40:00,161.32,161.325,161.29,161.3,343000000.0
2007-11-28 00:41:00,161.3,161.3,161.295,161.3,260100000.0
2007-11-28 00:42:00,161.3,161.3,161.29,161.3,169599999.0
2007-11-28 00:43:00,161.3,161.305,161.26,161.26,386400000.0
2007-11-28 00:44:00,161.26,161.26,161.25,161.25,227200000.0
2007-11-28 00:45:00,161.25,161.305,161.25,161.28,239400000.0
2007-11-28 00:46:00,161.28,161.285,161.265,161.285,255800000.0
2007-11-28 00:47:00,161.285,161.295,161.275,161.28,134800000.0
2007-11-28 00:48:00,161.28,161.335,161.28,161.335,193300000.0
2007-11-28 00:49:00,161.345,161.365,161.32,161.365,334000002.0
2007-11-28 00:50:00,161.365,161.365,161.345,161.365,88100000.0
2007-11-28 00:51:00,161.355,161.375,161.35,161.375,82800000.0
2007-11-28 00:52:00,161.375,161.4,161.35,161.4,221900000.0
2007-11-28 00:53:00,161.4,161.4,161.395,161.4,101400000.0
2007-11-28 00:54:00,161.4,161.405,161.37,161.385,186600000.0
2007-11-28 00:55:00,161.38,161.38,161.335,161.345,393299999.0
2007-11-28 00:56:00,161.345,161.4,161.345,161.4,179200000.0
2007-11-28 00:57:00,161.4,161.48,161.395,161.465,399200000.0
2007-11-28 00:58:00,161.46,161.465,161.425,161.425,450600000.0
2007-11-28 00:59:00,161.43,161.44,161.41,161.425,253600000.0
2007-11-28 01:00:00,161.42,161.425,161.415,161.415,160500000.0
2007-11-28 01:01:00,161.415,161.425,161.41,161.415,404400000.0
2007-11-28 01:02:00,161.415,161.415,161.335,161.36,517600000.0
2007-11-28 01:03:00,161.365,161.365,161.3,161.345,460800003.0
2007-11-28 01:04:00,161.345,161.365,161.325,161.345,285800000.0
2007-11-28 01:05:00,161.345,161.355,161.345,161.345,63000000.0
2007-11-28 01:06:00,161.345,161.355,161.335,161.355,116600004.0
2007-11-28 01:07:00,161.365,161.405,161.365,161.405,187200000.0
2007-11-28 01:08:00,161.405,161.405,161.355,161.375,342100000.0
2007-11-28 01:09:00,161.375,161.395,161.375,161.385,268000000.0
2007-11-28 01:10:00,161.385,161.395,161.38,161.395,153800000.0
2007-11-28 01:11:00,161.395,161.395,161.385,161.395,149200000.0
2007-11-28 01:12:00,161.395,161.405,161.39,161.395,318500000.0
2007-11-28 01:13:00,161.39,161.395,161.39,161.395,194900000.0
2007-11-28 01:14:00,161.395,161.415,161.395,161.415,283900000.0
2007-11-28 01:15:00,161.415,161.495,161.405,161.495,568500001.0
2007-11-28 01:16:00,161.495,161.525,161.485,161.515,340400000.0
2007-11-28 01:17:00,161.525,161.565,161.515,161.535,456900000.0
2007-11-28 01:18:00,161.535,161.565,161.525,161.565,320400000.0
2007-11-28 01:19:00,161.565,161.585,161.545,161.565,345000001.0
2007-11-28 01:20:00,161.565,161.595,161.565,161.585,315300001.0
2007-11-28 01:21:00,161.585,161.605,161.585,161.605,363200000.0
2007-11-28 01:22:00,161.605,161.615,161.57,161.575,681600001.0
2007-11-28 01:23:00,161.575,161.605,161.575,161.585,401500000.0
2007-11-28 01:24:00,161.585,161.605,161.575,161.575,231000000.0
2007-11-28 01:25:00,161.575,161.595,161.555,161.565,355200000.0
2007-11-28 01:26:00,161.575,161.575,161.505,161.505,611600005.0
2007-11-28 01:27:00,161.505,161.515,161.445,161.475,465699999.0
2007-11-28 01:28:00,161.475,161.485,161.435,161.445,254300001.0
2007-11-28 01:29:00,161.445,161.455,161.435,161.45,156599999.0
2007-11-28 01:30:00,161.45,161.455,161.4,161.43,386000000.0
2007-11-28 01:31:00,161.43,161.44,161.41,161.425,639400003.0
2007-11-28 01:32:00,161.425,161.435,161.37,161.39,697600001.0
2007-11-28 01:33:00,161.39,161.395,161.38,161.385,368999996.0
2007-11-28 01:34:00,161.385,161.415,161.385,161.415,225600000.0
2007-11-28 01:35:00,161.415,161.455,161.4,161.425,598699997.0
2007-11-28 01:36:00,161.425,161.435,161.395,161.425,406699998.0
2007-11-28 01:37:00,161.425,161.435,161.395,161.395,319600000.0
2007-11-28 01:38:00,161.395,161.395,161.345,161.365,459400000.0
2007-11-28 01:39:00,161.365,161.415,161.355,161.415,321100000.0
2007-11-28 01:40:00,161.415,161.415,161.345,161.385,337300001.0
2007-11-28 01:41:00,161.385,161.395,161.365,161.385,338600000.0
2007-11-28 01:42:00,161.385,161.385,161.31,161.315,607299997.0
2007-11-28 01:43:00,161.31,161.315,161.275,161.305,581099996.0
2007-11-28 01:44:00,161.305,161.305,161.265,161.285,426800001.0
2007-11-28 01:45:00,161.285,161.29,161.275,161.285,379800000.0
2007-11-28 01:46:00,161.285,161.305,161.275,161.285,331800000.0
2007-11-28 01:47:00,161.285,161.295,161.285,161.285,252000000.0
2007-11-28 01:48:00,161.285,161.315,161.285,161.3,238200000.0
2007-11-28 01:49:00,161.305,161.32,161.285,161.32,531299997.0
2007-11-28 01:50:00,161.32,161.345,161.295,161.325,294400002.0
2007-11-28 01:51:00,161.32,161.335,161.3,161.315,303900000.0
2007-11-28 01:52:00,161.315,161.335,161.305,161.32,469100000.0
2007-11-28 01:53:00,161.315,161.375,161.305,161.375,517100004.0
2007-11-28 01:54:00,161.375,161.39,161.355,161.375,348000000.0
2007-11-28 01:55:00,161.385,161.415,161.365,161.395,695599997.0
2007-11-28 01:56:00,161.395,161.425,161.395,161.415,241499999.0
2007-11-28 01:57:00,161.41,161.44,161.41,161.44,178200000.0
2007-11-28 01:58:00,161.44,161.445,161.415,161.43,229799998.0
2007-11-28 01:59:00,161.43,161.445,161.41,161.435,651700001.0
2007-11-28 02:00:00,161.43,161.455,161.43,161.44,315900003.0
2007-11-28 02:01:00,161.445,161.45,161.435,161.445,205400000.0
2007-11-28 02:02:00,161.445,161.445,161.325,161.345,439972396.0
2007-11-28 02:03:00,161.345,161.375,161.345,161.375,213600003.0
2007-11-28 02:04:00,161.375,161.385,161.36,161.37,499900010.0
2007-11-28 02:05:00,161.37,161.375,161.355,161.37,282400000.0
2007-11-28 02:06:00,161.37,161.37,161.335,161.355,428200001.0
2007-11-28 02:07:00,161.355,161.355,161.31,161.31,718599998.0
2007-11-28 02:08:00,161.315,161.335,161.31,161.325,573100000.0
2007-11-28 02:09:00,161.325,161.335,161.325,161.325,259000000.0
2007-11-28 02:10:00,161.325,161.345,161.315,161.325,1159899995.0
2007-11-28 02:11:00,161.325,161.325,161.305,161.315,637499998.0
2007-11-28 02:12:00,161.315,161.355,161.315,161.355,409400005.0
2007-11-28 02:13:00,161.355,161.375,161.325,161.375,498300004.0
2007-11-28 02:14:00,161.375,161.385,161.325,161.325,966900000.0
2007-11-28 02:15:00,161.325,161.355,161.325,161.355,315400001.0
2007-11-28 02:16:00,161.35,161.355,161.33,161.34,281200003.0
2007-11-28 02:17:00,161.34,161.345,161.33,161.33,262800000.0
2007-11-28 02:18:00,161.335,161.335,161.315,161.32,347700001.0
2007-11-28 02:19:00,161.325,161.325,161.32,161.325,221300000.0
2007-11-28 02:20:00,161.315,161.315,161.29,161.295,348600000.0
2007-11-28 02:21:00,161.29,161.315,161.29,161.305,228500000.0
2007-11-28 02:22:00,161.305,161.305,161.27,161.295,375800000.0
2007-11-28 02:23:00,161.295,161.3,161.195,161.215,937699999.0
2007-11-28 02:24:00,161.215,161.265,161.205,161.22,653799999.0
2007-11-28 02:25:00,161.22,161.235,161.145,161.145,458500001.0
2007-11-28 02:26:00,161.145,161.175,161.12,161.135,889800004.0
2007-11-28 02:27:00,161.135,161.185,161.115,161.175,692900005.0
2007-11-28 02:28:00,161.175,161.21,161.155,161.155,661400007.0
2007-11-28 02:29:00,161.155,161.17,161.13,161.145,851899993.0
2007-11-28 02:30:00,161.145,161.195,161.145,161.195,1401900005.0
2007-11-28 02:31:00,161.195,161.21,161.17,161.17,1199900004.0
2007-11-28 02:32:00,161.175,161.215,161.16,161.195,1183499991.0
2007-11-28 02:33:00,161.195,161.205,161.195,161.195,547400000.0
2007-11-28 02:34:00,161.195,161.195,161.135,161.155,1238599995.0
2007-11-28 02:35:00,161.155,161.155,161.14,161.14,423600000.0
2007-11-28 02:36:00,161.14,161.15,161.125,161.125,574799999.0
2007-11-28 02:37:00,161.125,161.16,161.115,161.15,1079099997.0
2007-11-28 02:38:00,161.15,161.16,161.1,161.1,717899994.0
2007-11-28 02:39:00,161.105,161.135,161.1,161.125,759100005.0
2007-11-28 02:40:00,161.115,161.125,161.08,161.085,559900002.0
2007-11-28 02:41:00,161.08,161.095,161.07,161.085,629200005.0
2007-11-28 02:42:00,161.095,161.145,161.09,161.135,563800001.0
2007-11-28 02:43:00,161.14,161.145,161.095,161.125,807200000.0
2007-11-28 02:44:00,161.125,161.125,160.955,160.965,1331899997.0
2007-11-28 02:45:00,160.965,161.045,160.965,161.015,829099996.0
2007-11-28 02:46:00,161.015,161.045,161.0,161.025,593700003.0
2007-11-28 02:47:00,161.025,161.065,161.0,161.0,780400000.0
2007-11-28 02:48:00,161.0,161.01,160.91,160.91,1173899999.0
2007-11-28 02:49:00,160.91,160.965,160.89,160.965,1397200017.0
2007-11-28 02:50:00,160.965,160.975,160.955,160.965,478400000.0
2007-11-28 02:51:00,160.965,160.975,160.95,160.975,525499993.0
2007-11-28 02:52:00,160.975,161.005,160.975,161.0,866100001.0
2007-11-28 02:53:00,161.005,161.045,160.995,161.035,709299998.0
2007-11-28 02:54:00,161.035,161.035,160.905,160.905,1145300001.0
2007-11-28 02:55:00,160.915,161.005,160.905,161.0,1837800006.0
2007-11-28 02:56:00,161.0,161.075,161.0,161.045,558200000.0
2007-11-28 02:57:00,161.045,161.055,161.04,161.04,387599999.0
2007-11-28 02:58:00,161.04,161.055,160.955,160.955,610599997.0
2007-11-28 02:59:00,160.955,160.985,160.945,160.975,412500000.0
2007-11-28 03:00:00,160.985,161.015,160.975,161.005,311400000.0
2007-11-28 03:01:00,161.005,161.02,160.92,160.93,1179600003.0
2007-11-28 03:02:00,160.93,160.945,160.84,160.895,1093100008.0
2007-11-28 03:03:00,160.895,160.905,160.85,160.865,1032399999.0
2007-11-28 03:04:00,160.865,160.925,160.86,160.915,710000000.0
2007-11-28 03:05:00,160.915,160.945,160.905,160.935,802200001.0
2007-11-28 03:06:00,160.935,160.935,160.895,160.895,577500000.0
2007-11-28 03:07:00,160.895,160.925,160.88,160.895,413800000.0
2007-11-28 03:08:00,160.895,160.895,160.885,160.885,537900000.0
2007-11-28 03:09:00,160.885,160.885,160.865,160.875,1335000008.0
2007-11-28 03:10:00,160.87,160.875,160.865,160.875,401200000.0
2007-11-28 03:11:00,160.875,160.905,160.86,160.905,696400000.0
2007-11-28 03:12:00,160.905,160.935,160.9,160.925,548800000.0
2007-11-28 03:13:00,160.925,160.955,160.915,160.935,776650002.0
2007-11-28 03:14:00,160.935,160.965,160.935,160.935,690700001.0
2007-11-28 03:15:00,160.935,160.955,160.91,160.915,1440500022.0
2007-11-28 03:16:00,160.915,160.925,160.875,160.875,899449999.0
2007-11-28 03:17:00,160.875,160.875,160.74,160.795,1015200002.0
2007-11-28 03:18:00,160.795,160.8,160.77,160.79,1207799994.0
2007-11-28 03:19:00,160.79,160.845,160.79,160.805,1050300000.0
2007-11-28 03:20:00,160.81,160.825,160.775,160.825,838600000.0
2007-11-28 03:21:00,160.825,160.915,160.795,160.905,858000002.0
2007-11-28 03:22:00,160.905,160.905,160.85,160.885,537700000.0
2007-11-28 03:23:00,160.885,160.925,160.865,160.915,640700000.0
2007-11-28 03:24:00,160.915,160.925,160.905,160.915,696699999.0
2007-11-28 03:25:00,160.915,160.925,160.9,160.915,674800003.0
2007-11-28 03:26:00,160.915,160.915,160.8,160.815,803599997.0
2007-11-28 03:27:00,160.815,160.835,160.79,160.825,953999997.0
2007-11-28 03:28:00,160.825,160.825,160.755,160.765,1152099994.0
2007-11-28 03:29:00,160.765,160.79,160.74,160.765,1412700023.0
2007-11-28 03:30:00,160.765,160.815,160.725,160.75,1070699982.0
2007-11-28 03:31:00,160.75,160.765,160.715,160.72,601000000.0
2007-11-28 03:32:00,160.735,160.735,160.705,160.725,681700002.0
2007-11-28 03:33:00,160.725,160.795,160.715,160.765,781100003.0
2007-11-28 03:34:00,160.76,160.775,160.685,160.69,815899995.0
2007-11-28 03:35:00,160.69,160.715,160.64,160.695,1157499989.0
2007-11-28 03:36:00,160.695,160.695,160.665,160.695,687699999.0
2007-11-28 03:37:00,160.705,160.755,160.695,160.745,574899991.0
2007-11-28 03:38:00,160.745,160.785,160.74,160.78,274300000.0
2007-11-28 03:39:00,160.78,160.805,160.765,160.795,388700004.0
2007-11-28 03:40:00,160.795,160.895,160.785,160.865,729100003.0
2007-11-28 03:41:00,160.865,160.88,160.845,160.88,987900004.0
2007-11-28 03:42:00,160.88,160.895,160.87,160.87,1053300004.0
2007-11-28 03:43:00,160.875,160.89,160.81,160.845,1020599989.0
2007-11-28 03:44:00,160.855,160.925,160.82,160.9,1172000001.0
2007-11-28 03:45:00,160.9,160.945,160.89,160.915,741399999.0
2007-11-28 03:46:00,160.915,160.945,160.895,160.945,276999997.0
2007-11-28 03:47:00,160.945,161.055,160.945,161.05,1335000001.0
2007-11-28 03:48:00,161.055,161.095,161.025,161.075,774699998.0
2007-11-28 03:49:00,161.075,161.11,161.075,161.095,587800002.0
2007-11-28 03:50:00,161.095,161.115,161.085,161.105,860700009.0
2007-11-28 03:51:00,161.105,161.135,161.105,161.115,573256593.0
2007-11-28 03:52:00,161.115,161.205,161.115,161.2,778299999.0
2007-11-28 03:53:00,161.2,161.225,161.18,161.2,1006800003.0
2007-11-28 03:54:00,161.205,161.21,161.175,161.21,652000000.0
2007-11-28 03:55:00,161.205,161.225,161.195,161.2,526900000.0
2007-11-28 03:56:00,161.205,161.205,161.12,161.125,801899999.0
2007-11-28 03:57:00,161.13,161.145,161.045,161.085,536900000.0
2007-11-28 03:58:00,161.085,161.105,161.055,161.065,616600002.0
2007-11-28 03:59:00,161.065,161.065,160.995,161.025,606599998.0
2007-11-28 04:00:00,161.025,161.025,160.82,160.825,965399998.0
2007-11-28 04:01:00,160.825,160.9,160.79,160.8,844899999.0
2007-11-28 04:02:00,160.79,160.81,160.73,160.755,855799998.0
2007-11-28 04:03:00,160.755,160.83,160.745,160.815,785200004.0
2007-11-28 04:04:00,160.815,160.86,160.81,160.825,931799999.0
2007-11-28 04:05:00,160.825,160.855,160.81,160.855,498599998.0
2007-11-28 04:06:00,160.855,160.865,160.83,160.835,870899992.0
2007-11-28 04:07:00,160.835,160.845,160.795,160.825,1131900015.0
2007-11-28 04:08:00,160.825,160.925,160.815,160.915,1432799995.0
2007-11-28 04:09:00,160.915,160.955,160.915,160.935,831600003.0
2007-11-28 04:10:00,160.935,160.955,160.9,160.9,660199999.0
2007-11-28 04:11:00,160.9,160.9,160.845,160.895,1004200003.0
2007-11-28 04:12:00,160.9,160.905,160.84,160.855,743600000.0
2007-11-28 04:13:00,160.855,160.915,160.855,160.905,335599997.0
2007-11-28 04:14:00,160.91,160.915,160.885,160.89,449400003.0
2007-11-28 04:15:00,160.9,160.925,160.9,160.925,304200000.0
2007-11-28 04:16:00,160.925,160.935,160.9,160.935,262400003.0
2007-11-28 04:17:00,160.935,160.935,160.905,160.92,177899998.0
2007-11-28 04:18:00,160.92,160.925,160.92,160.92,15600000.0
2007-11-28 04:19:00,160.92,160.955,160.92,160.93,142800000.0
2007-11-28 04:20:00,160.935,160.945,160.92,160.94,84200000.0
2007-11-28 04:21:00,160.94,160.94,160.915,160.92,244599997.0
2007-11-28 04:22:00,160.92,160.925,160.915,160.92,460500010.0
2007-11-28 04:23:00,160.92,160.955,160.92,160.955,415200002.0
2007-11-28 04:24:00,160.955,160.97,160.945,160.955,378599998.0
2007-11-28 04:25:00,160.955,160.955,160.93,160.955,243999992.0
2007-11-28 04:26:00,160.96,160.96,160.94,160.95,177999999.0
2007-11-28 04:27:00,160.95,160.96,160.94,160.945,178000000.0
2007-11-28 04:28:00,160.94,160.945,160.915,160.93,477599999.0
2007-11-28 04:29:00,160.935,160.94,160.9,160.9,261000001.0
2007-11-28 04:30:00,160.9,160.91,160.895,160.895,257999999.0
2007-11-28 04:31:00,160.895,160.895,160.845,160.855,351299999.0
2007-11-28 04:32:00,160.855,160.865,160.845,160.845,217300000.0
2007-11-28 04:33:00,160.845,160.845,160.815,160.82,167400000.0
2007-11-28 04:34:00,160.82,160.865,160.82,160.855,212900001.0
2007-11-28 04:35:00,160.855,160.865,160.81,160.815,713400012.0
2007-11-28 04:36:00,160.815,160.83,160.795,160.815,228400000.0
2007-11-28 04:37:00,160.815,160.82,160.745,160.755,772200004.0
2007-11-28 04:38:00,160.755,160.795,160.735,160.775,613099999.0
2007-11-28 04:39:00,160.775,160.81,160.775,160.81,612900011.0
2007-11-28 04:40:00,160.81,160.825,160.8,160.815,492199997.0
2007-11-28 04:41:00,160.825,160.85,160.825,160.83,503799999.0
2007-11-28 04:42:00,160.83,160.835,160.81,160.835,246500002.0
2007-11-28 04:43:00,160.835,160.855,160.835,160.84,85500000.0
2007-11-28 04:44:00,160.835,160.845,160.8,160.81,227300000.0
2007-11-28 04:45:00,160.81,160.815,160.77,160.78,189300002.0
2007-11-28 04:46:00,160.78,160.78,160.755,160.775,391500006.0
2007-11-28 04:47:00,160.78,160.785,160.735,160.745,473700002.0
2007-11-28 04:48:00,160.75,160.75,160.725,160.74,528300000.0
2007-11-28 04:49:00,160.735,160.755,160.715,160.715,568099999.0
2007-11-28 04:50:00,160.725,160.725,160.695,160.715,616400007.0
2007-11-28 04:51:00,160.72,160.745,160.715,160.74,283499999.0
2007-11-28 04:52:00,160.75,160.755,160.735,160.755,246799999.0
2007-11-28 04:53:00,160.755,160.755,160.72,160.72,167400000.0
2007-11-28 04:54:00,160.72,160.735,160.705,160.72,551899999.0
2007-11-28 04:55:00,160.72,160.725,160.66,160.665,1284300010.0
2007-11-28 04:56:00,160.67,160.675,160.655,160.66,472099993.0
2007-11-28 04:57:00,160.655,160.675,160.615,160.64,956099980.0
2007-11-28 04:58:00,160.64,160.665,160.635,160.65,578699997.0
2007-11-28 04:59:00,160.655,160.66,160.615,160.615,299400002.0
2007-11-28 05:00:00,160.615,160.63,160.57,160.59,1722972820.0
2007-11-28 05:01:00,160.59,160.62,160.57,160.585,1068950003.0
2007-11-28 05:02:00,160.585,160.61,160.58,160.59,975300013.0
2007-11-28 05:03:00,160.59,160.64,160.585,160.635,651900002.0
2007-11-28 05:04:00,160.635,160.675,160.605,160.61,1106900007.0
2007-11-28 05:05:00,160.61,160.635,160.6,160.625,416200002.0
2007-11-28 05:06:00,160.625,160.655,160.625,160.65,72800000.0
2007-11-28 05:07:00,160.65,160.655,160.645,160.655,284000001.0
2007-11-28 05:08:00,160.655,160.685,160.65,160.67,485800004.0
2007-11-28 05:09:00,160.67,160.67,160.665,160.67,292100004.0
2007-11-28 05:10:00,160.67,160.675,160.67,160.67,39200000.0
2007-11-28 05:11:00,160.675,160.69,160.675,160.69,140800000.0
2007-11-28 05:12:00,160.69,160.735,160.69,160.735,241750000.0
2007-11-28 05:13:00,160.735,160.765,160.72,160.755,237650000.0
2007-11-28 05:14:00,160.76,160.815,160.75,160.815,505000001.0
2007-11-28 05:15:00,160.805,160.81,160.765,160.765,651300000.0
2007-11-28 05:16:00,160.765,160.795,160.765,160.775,99800001.0
2007-11-28 05:17:00,160.78,160.785,160.765,160.78,46100000.0
2007-11-28 05:18:00,160.78,160.8,160.765,160.77,268700000.0
2007-11-28 05:19:00,160.77,160.795,160.765,160.785,110000000.0
2007-11-28 05:20:00,160.78,160.815,160.78,160.81,43100000.0
2007-11-28 05:21:00,160.805,160.82,160.8,160.805,183300000.0
2007-11-28 05:22:00,160.805,160.815,160.79,160.815,776599992.0
2007-11-28 05:23:00,160.815,160.835,160.815,160.825,445600000.0
2007-11-28 05:24:00,160.825,160.86,160.82,160.835,547099999.0
2007-11-28 05:25:00,160.835,160.835,160.795,160.795,646800001.0
2007-11-28 05:26:00,160.795,160.805,160.79,160.805,153600000.0
2007-11-28 05:27:00,160.81,160.815,160.795,160.795,267599999.0
2007-11-28 05:28:00,160.795,160.795,160.745,160.745,346000002.0
2007-11-28 05:29:00,160.745,160.775,160.745,160.775,136200000.0
2007-11-28 05:30:00,160.775,160.8,160.76,160.775,157200000.0
2007-11-28 05:31:00,160.775,160.78,160.75,160.78,165799998.0
2007-11-28 05:32:00,160.78,160.78,160.76,160.76,79000000.0
2007-11-28 05:33:00,160.77,160.785,160.745,160.755,240999999.0
2007-11-28 05:34:00,160.755,160.755,160.7,160.72,303300000.0
2007-11-28 05:35:00,160.725,160.735,160.715,160.73,179499998.0
2007-11-28 05:36:00,160.73,160.75,160.715,160.745,119000000.0
2007-11-28 05:37:00,160.745,160.75,160.64,160.64,474699999.0
2007-11-28 05:38:00,160.64,160.665,160.585,160.66,399500001.0
2007-11-28 05:39:00,160.655,160.655,160.49,160.5,796500003.0
2007-11-28 05:40:00,160.5,160.555,160.5,160.52,339100000.0
2007-11-28 05:41:00,160.52,160.535,160.475,160.48,587500000.0
2007-11-28 05:42:00,160.485,160.515,160.465,160.505,1044400002.0
2007-11-28 05:43:00,160.5,160.565,160.49,160.55,627700000.0
2007-11-28 05:44:00,160.55,160.565,160.535,160.55,546300000.0
2007-11-28 05:45:00,160.55,160.565,160.54,160.545,667699997.0
2007-11-28 05:46:00,160.54,160.545,160.42,160.435,1137200003.0
2007-11-28 05:47:00,160.435,160.545,160.415,160.54,748500000.0
2007-11-28 05:48:00,160.54,160.615,160.54,160.605,427499999.0
2007-11-28 05:49:00,160.605,160.605,160.455,160.475,1230399999.0
2007-11-28 05:50:00,160.465,160.5,160.445,160.495,1003299993.0
2007-11-28 05:51:00,160.51,160.6,160.5,160.585,732300002.0
2007-11-28 05:52:00,160.585,160.585,160.535,160.555,534800000.0
2007-11-28 05:53:00,160.555,160.56,160.535,160.535,149900000.0
2007-11-28 05:54:00,160.52,160.545,160.52,160.535,354699998.0
2007-11-28 05:55:00,160.53,160.555,160.525,160.545,261400004.0
2007-11-28 05:56:00,160.545,160.595,160.535,160.535,1053300000.0
2007-11-28 05:57:00,160.54,160.565,160.535,160.545,433400000.0
2007-11-28 05:58:00,160.545,160.565,160.545,160.555,550699998.0
2007-11-28 05:59:00,160.555,160.575,160.555,160.565,754199997.0
2007-11-28 06:00:00,160.565,160.6,160.565,160.59,771300004.0
2007-11-28 06:01:00,160.59,160.6,160.575,160.58,366399999.0
2007-11-28 06:02:00,160.58,160.645,160.575,160.64,383300000.0
2007-11-28 06:03:00,160.635,160.635,160.57,160.575,532500002.0
2007-11-28 06:04:00,160.575,160.595,160.56,160.565,421400002.0
2007-11-28 06:05:00,160.56,160.59,160.55,160.59,472899994.0
2007-11-28 06:06:00,160.59,160.615,160.59,160.605,205800002.0
2007-11-28 06:07:00,160.605,160.615,160.565,160.565,207400005.0
2007-11-28 06:08:00,160.565,160.58,160.56,160.575,576500009.0
2007-11-28 06:09:00,160.575,160.575,160.515,160.525,828600008.0
2007-11-28 06:10:00,160.525,160.585,160.525,160.58,676399999.0
2007-11-28 06:11:00,160.585,160.615,160.575,160.605,392200005.0
2007-11-28 06:12:00,160.605,160.655,160.605,160.64,745400003.0
2007-11-28 06:13:00,160.645,160.65,160.625,160.63,173500000.0
2007-11-28 06:14:00,160.625,160.665,160.62,160.655,145499999.0
2007-11-28 06:15:00,160.655,160.665,160.63,160.65,312700000.0
2007-11-28 06:16:00,160.65,160.66,160.645,160.66,89100000.0
2007-11-28 06:17:00,160.66,160.725,160.65,160.715,735999998.0
2007-11-28 06:18:00,160.72,160.775,160.71,160.71,481300000.0
2007-11-28 06:19:00,160.71,160.735,160.7,160.715,758500008.0
2007-11-28 06:20:00,160.71,160.725,160.705,160.71,335200001.0
2007-11-28 06:21:00,160.72,160.755,160.695,160.755,658699998.0
2007-11-28 06:22:00,160.755,160.765,160.745,160.745,223500000.0
2007-11-28 06:23:00,160.745,160.76,160.715,160.72,668099994.0
2007-11-28 06:24:00,160.72,160.735,160.72,160.73,218199997.0
2007-11-28 06:25:00,160.72,160.735,160.71,160.715,532900000.0
2007-11-28 06:26:00,160.71,160.715,160.68,160.69,462999995.0
2007-11-28 06:27:00,160.69,160.705,160.675,160.68,359900000.0
2007-11-28 06:28:00,160.68,160.685,160.63,160.665,537999999.0
2007-11-28 06:29:00,160.665,160.665,160.645,160.665,339900000.0
2007-11-28 06:30:00,160.665,160.67,160.645,160.665,119300000.0
2007-11-28 06:31:00,160.665,160.665,160.61,160.615,350050000.0
2007-11-28 06:32:00,160.615,160.625,160.615,160.62,70750000.0
2007-11-28 06:33:00,160.62,160.625,160.615,160.615,53000000.0
2007-11-28 06:34:00,160.615,160.625,160.61,160.61,138450000.0
2007-11-28 06:35:00,160.615,160.625,160.61,160.615,120500000.0
2007-11-28 06:36:00,160.615,160.615,160.555,160.555,375300000.0
2007-11-28 06:37:00,160.555,160.565,160.555,160.56,295150000.0
2007-11-28 06:38:00,160.555,160.565,160.545,160.545,207400000.0
2007-11-28 06:39:00,160.545,160.545,160.5,160.505,378250005.0
2007-11-28 06:40:00,160.515,160.54,160.475,160.52,503049999.0
2007-11-28 06:41:00,160.525,160.55,160.51,160.515,554199998.0
2007-11-28 06:42:00,160.52,160.545,160.51,160.535,379300001.0
2007-11-28 06:43:00,160.535,160.58,160.535,160.575,519200000.0
2007-11-28 06:44:00,160.575,160.635,160.575,160.625,875600000.0
2007-11-28 06:45:00,160.625,160.625,160.59,160.625,683900000.0
2007-11-28 06:46:00,160.615,160.635,160.605,160.62,515500004.0
2007-11-28 06:47:00,160.62,160.625,160.585,160.585,654699998.0
2007-11-28 06:48:00,160.585,160.59,160.565,160.585,537399997.0
2007-11-28 06:49:00,160.585,160.585,160.55,160.575,552300002.0
2007-11-28 06:50:00,160.575,160.605,160.57,160.575,749799999.0
2007-11-28 06:51:00,160.575,160.595,160.565,160.58,317800001.0
2007-11-28 06:52:00,160.58,160.6,160.58,160.59,271300000.0
2007-11-28 06:53:00,160.585,160.635,160.585,160.62,260300000.0
2007-11-28 06:54:00,160.625,160.625,160.595,160.62,351400000.0
2007-11-28 06:55:00,160.62,160.625,160.615,160.625,594600004.0
2007-11-28 06:56:00,160.625,160.635,160.605,160.625,322500000.0
2007-11-28 06:57:00,160.625,160.66,160.615,160.635,336100000.0
2007-11-28 06:58:00,160.63,160.665,160.63,160.635,486200001.0
2007-11-28 06:59:00,160.635,160.665,160.63,160.655,253100000.0
2007-11-28 07:00:00,160.655,160.665,160.635,160.655,469000000.0
2007-11-28 07:01:00,160.655,160.665,160.645,160.645,103400000.0
2007-11-28 07:02:00,160.645,160.655,160.63,160.645,444799998.0
2007-11-28 07:03:00,160.645,160.645,160.595,160.625,463299999.0
2007-11-28 07:04:00,160.63,160.655,160.605,160.62,518400000.0
2007-11-28 07:05:00,160.62,160.635,160.615,160.62,354400000.0
2007-11-28 07:06:00,160.63,160.63,160.59,160.6,368100000.0
2007-11-28 07:07:00,160.6,160.645,160.595,160.635,508199999.0
2007-11-28 07:08:00,160.63,160.64,160.61,160.625,288600000.0
2007-11-28 07:09:00,160.625,160.625,160.6,160.61,400300002.0
2007-11-28 07:10:00,160.615,160.66,160.605,160.66,265000000.0
2007-11-28 07:11:00,160.66,160.66,160.645,160.65,418000004.0
2007-11-28 07:12:00,160.65,160.65,160.63,160.65,339900000.0
2007-11-28 07:13:00,160.65,160.665,160.65,160.66,310699998.0
2007-11-28 07:14:00,160.66,160.665,160.645,160.65,194400002.0
2007-11-28 07:15:00,160.66,160.67,160.64,160.665,316399998.0
2007-11-28 07:16:00,160.66,160.71,160.66,160.675,709400001.0
2007-11-28 07:17:00,160.68,160.705,160.66,160.695,892100003.0
2007-11-28 07:18:00,160.69,160.725,160.68,160.68,451200002.0
2007-11-28 07:19:00,160.685,160.705,160.67,160.705,490100001.0
2007-11-28 07:20:00,160.7,160.735,160.685,160.715,580900000.0
2007-11-28 07:21:00,160.715,160.725,160.69,160.695,229899999.0
2007-11-28 07:22:00,160.695,160.72,160.685,160.715,230500001.0
2007-11-28 07:23:00,160.72,160.725,160.68,160.685,649000002.0
2007-11-28 07:24:00,160.685,160.72,160.675,160.675,613600004.0
2007-11-28 07:25:00,160.675,160.725,160.675,160.705,465100000.0
2007-11-28 07:26:00,160.705,160.75,160.705,160.735,588199998.0
2007-11-28 07:27:00,160.735,160.735,160.715,160.735,297899997.0
2007-11-28 07:28:00,160.735,160.765,160.735,160.76,594900007.0
2007-11-28 07:29:00,160.76,160.815,160.75,160.815,538599992.0
2007-11-28 07:30:00,160.815,160.815,160.805,160.81,162999996.0
2007-11-28 07:31:00,160.81,160.825,160.805,160.82,149000000.0
2007-11-28 07:32:00,160.825,160.825,160.78,160.795,357600002.0
2007-11-28 07:33:00,160.795,160.795,160.765,160.775,606700007.0
2007-11-28 07:34:00,160.775,160.775,160.745,160.75,249299996.0
2007-11-28 07:35:00,160.745,160.755,160.74,160.74,514600008.0
2007-11-28 07:36:00,160.735,160.745,160.725,160.745,409200001.0
2007-11-28 07:37:00,160.745,160.745,160.645,160.69,730000002.0
2007-11-28 07:38:00,160.695,160.715,160.675,160.705,665400004.0
2007-11-28 07:39:00,160.705,160.71,160.69,160.7,649300000.0
2007-11-28 07:40:00,160.695,160.705,160.685,160.69,346999996.0
2007-11-28 07:41:00,160.695,160.715,160.695,160.7,126999998.0
2007-11-28 07:42:00,160.71,160.725,160.7,160.7,158000001.0
2007-11-28 07:43:00,160.7,160.725,160.675,160.725,269200000.0
2007-11-28 07:44:00,160.735,160.745,160.71,160.745,405000003.0
2007-11-28 07:45:00,160.78,160.83,160.77,160.8,662699991.0
2007-11-28 07:46:00,160.8,160.815,160.775,160.775,467700004.0
2007-11-28 07:47:00,160.775,160.785,160.765,160.77,490900000.0
2007-11-28 07:48:00,160.775,160.8,160.76,160.795,332700003.0
2007-11-28 07:49:00,160.795,160.81,160.785,160.795,254100001.0
2007-11-28 07:50:00,160.795,160.855,160.795,160.85,319400002.0
2007-11-28 07:51:00,160.85,160.855,160.825,160.85,247599999.0
2007-11-28 07:52:00,160.845,160.875,160.84,160.86,257500000.0
2007-11-28 07:53:00,160.86,160.875,160.835,160.84,283499998.0
2007-11-28 07:54:00,160.84,160.845,160.775,160.775,393299998.0
2007-11-28 07:55:00,160.78,160.83,160.77,160.83,437867523.0
2007-11-28 07:56:00,160.83,160.855,160.82,160.82,308399999.0
2007-11-28 07:57:00,160.82,160.825,160.78,160.79,330200000.0
2007-11-28 07:58:00,160.795,160.795,160.755,160.76,389200000.0
2007-11-28 07:59:00,160.76,160.76,160.685,160.685,542200000.0
2007-11-28 08:00:00,160.685,160.7,160.655,160.7,547699997.0
2007-11-28 08:01:00,160.7,160.71,160.64,160.645,598400000.0
2007-11-28 08:02:00,160.645,160.645,160.595,160.615,942799999.0
2007-11-28 08:03:00,160.61,160.63,160.605,160.625,370100000.0
2007-11-28 08:04:00,160.63,160.665,160.625,160.645,751800000.0
2007-11-28 08:05:00,160.645,160.645,160.595,160.62,872499989.0
2007-11-28 08:06:00,160.62,160.625,160.595,160.6,890100002.0
2007-11-28 08:07:00,160.6,160.615,160.6,160.61,867600008.0
2007-11-28 08:08:00,160.615,160.665,160.605,160.66,813399988.0
2007-11-28 08:09:00,160.66,160.665,160.635,160.665,565799996.0
2007-11-28 08:10:00,160.665,160.68,160.665,160.68,245700003.0
2007-11-28 08:11:00,160.68,160.7,160.675,160.7,148000000.0
2007-11-28 08:12:00,160.695,160.7,160.685,160.685,324000004.0
2007-11-28 08:13:00,160.685,160.715,160.68,160.68,274400002.0
2007-11-28 08:14:00,160.68,160.905,160.68,160.84,900999999.0
2007-11-28 08:15:00,160.84,160.86,160.75,160.75,449700001.0
2007-11-28 08:16:00,160.755,160.77,160.735,160.735,120900000.0
2007-11-28 08:17:00,160.735,160.745,160.68,160.68,179300000.0
2007-11-28 08:18:00,160.685,160.755,160.675,160.73,585299993.0
2007-11-28 08:19:00,160.735,160.835,160.73,160.825,665800002.0
2007-11-28 08:20:00,160.825,160.925,160.815,160.875,879500003.0
2007-11-28 08:21:00,160.875,160.875,160.84,160.865,463099999.0
2007-11-28 08:22:00,160.865,160.865,160.835,160.845,384800000.0
2007-11-28 08:23:00,160.845,160.845,160.805,160.805,338700000.0
2007-11-28 08:24:00,160.805,160.815,160.755,160.795,872300000.0
2007-11-28 08:25:00,160.805,160.905,160.79,160.875,518300000.0
2007-11-28 08:26:00,160.875,160.905,160.865,160.895,382500000.0
2007-11-28 08:27:00,160.895,160.955,160.885,160.95,545000000.0
2007-11-28 08:28:00,160.955,161.015,160.875,160.895,859599999.0
2007-11-28 08:29:00,160.9,160.925,160.875,160.875,440199998.0
2007-11-28 08:30:00,160.875,160.895,160.875,160.885,398900000.0
2007-11-28 08:31:00,160.885,160.915,160.87,160.905,338200000.0
2007-11-28 08:32:00,160.905,160.925,160.875,160.895,573199999.0
2007-11-28 08:33:00,160.895,160.925,160.89,160.905,284500000.0
2007-11-28 08:34:00,160.905,160.905,160.84,160.855,434900000.0
2007-11-28 08:35:00,160.855,160.87,160.84,160.85,185200000.0
2007-11-28 08:36:00,160.855,160.875,160.84,160.875,276700000.0
2007-11-28 08:37:00,160.875,160.92,160.875,160.905,218400000.0
2007-11-28 08:38:00,160.91,160.915,160.865,160.875,311300000.0
2007-11-28 08:39:00,160.875,160.875,160.845,160.85,159100000.0
2007-11-28 08:40:00,160.855,160.855,160.83,160.845,154700000.0
2007-11-28 08:41:00,160.845,160.885,160.84,160.87,361699999.0
2007-11-28 08:42:00,160.865,160.875,160.84,160.84,250300000.0
2007-11-28 08:43:00,160.845,160.845,160.8,160.82,323000000.0
2007-11-28 08:44:00,160.815,160.82,160.765,160.785,567099999.0
2007-11-28 08:45:00,160.785,160.795,160.77,160.79,242500000.0
2007-11-28 08:46:00,160.795,160.85,160.79,160.825,415800000.0
2007-11-28 08:47:00,160.825,160.825,160.8,160.81,81600000.0
2007-11-28 08:48:00,160.81,160.815,160.785,160.79,204000000.0
2007-11-28 08:49:00,160.79,160.805,160.755,160.79,393999998.0
2007-11-28 08:50:00,160.79,160.795,160.765,160.78,266000000.0
2007-11-28 08:51:00,160.785,160.785,160.685,160.685,677600000.0
2007-11-28 08:52:00,160.685,160.685,160.645,160.645,428599999.0
2007-11-28 08:53:00,160.645,160.655,160.6,160.625,273300000.0
2007-11-28 08:54:00,160.625,160.655,160.625,160.655,295100000.0
2007-11-28 08:55:00,160.66,160.675,160.655,160.67,395000000.0
2007-11-28 08:56:00,160.675,160.7,160.67,160.685,234900000.0
2007-11-28 08:57:00,160.685,160.705,160.68,160.685,290800000.0
2007-11-28 08:58:00,160.68,160.695,160.67,160.68,498300000.0
2007-11-28 08:59:00,160.68,160.71,160.675,160.71,311200000.0
2007-11-28 09:00:00,160.71,160.735,160.68,160.695,361300002.0
2007-11-28 09:01:00,160.69,160.7,160.68,160.685,225199999.0
2007-11-28 09:02:00,160.685,160.7,160.685,160.69,198300000.0
2007-11-28 09:03:00,160.69,160.725,160.69,160.72,388400002.0
2007-11-28 09:04:00,160.72,160.735,160.715,160.725,349800000.0
2007-11-28 09:05:00,160.725,160.745,160.72,160.73,481799997.0
2007-11-28 09:06:00,160.735,160.735,160.725,160.735,243799998.0
2007-11-28 09:07:00,160.735,160.735,160.72,160.72,205399999.0
2007-11-28 09:08:00,160.725,160.73,160.715,160.715,401100002.0
2007-11-28 09:09:00,160.715,160.725,160.695,160.695,390600004.0
2007-11-28 09:10:00,160.69,160.71,160.685,160.71,329999999.0
2007-11-28 09:11:00,160.705,160.715,160.695,160.7,176600000.0
2007-11-28 09:12:00,160.705,160.705,160.655,160.655,526500000.0
2007-11-28 09:13:00,160.655,160.66,160.625,160.645,903399999.0
2007-11-28 09:14:00,160.645,160.675,160.64,160.655,773600000.0
2007-11-28 09:15:00,160.66,160.665,160.635,160.635,589899999.0
2007-11-28 09:16:00,160.635,160.65,160.63,160.63,444600004.0
2007-11-28 09:17:00,160.63,160.635,160.595,160.605,986700001.0
2007-11-28 09:18:00,160.605,160.605,160.56,160.575,1152200009.0
2007-11-28 09:19:00,160.575,160.685,160.575,160.685,654700000.0
2007-11-28 09:20:00,160.68,160.695,160.655,160.675,805899994.0
2007-11-28 09:21:00,160.665,160.675,160.645,160.65,663099997.0
2007-11-28 09:22:00,160.655,160.675,160.635,160.67,756200003.0
2007-11-28 09:23:00,160.675,160.675,160.64,160.645,451800000.0
2007-11-28 09:24:00,160.655,160.775,160.64,160.77,781100001.0
2007-11-28 09:25:00,160.775,160.805,160.755,160.795,838699992.0
2007-11-28 09:26:00,160.795,160.815,160.755,160.785,811200000.0
2007-11-28 09:27:00,160.785,160.785,160.715,160.735,1121599991.0
2007-11-28 09:28:00,160.735,160.755,160.705,160.715,454900001.0
2007-11-28 09:29:00,160.715,160.725,160.69,160.705,898600011.0
2007-11-28 09:30:00,160.705,160.735,160.695,160.715,728400000.0
2007-11-28 09:31:00,160.715,160.735,160.67,160.72,762099996.0
2007-11-28 09:32:00,160.72,160.725,160.635,160.685,887299997.0
2007-11-28 09:33:00,160.685,160.685,160.635,160.655,725250000.0
2007-11-28 09:34:00,160.665,160.725,160.65,160.725,952900000.0
2007-11-28 09:35:00,160.725,160.725,160.61,160.665,1056199999.0
2007-11-28 09:36:00,160.665,160.735,160.665,160.725,874599998.0
2007-11-28 09:37:00,160.715,160.725,160.655,160.675,929299996.0
2007-11-28 09:38:00,160.675,160.695,160.655,160.685,768500000.0
2007-11-28 09:39:00,160.685,160.745,160.675,160.74,514999994.0
2007-11-28 09:40:00,160.74,160.755,160.695,160.695,736299996.0
2007-11-28 09:41:00,160.695,160.73,160.685,160.715,649999993.0
2007-11-28 09:42:00,160.715,160.765,160.715,160.75,855999996.0
2007-11-28 09:43:00,160.75,160.755,160.675,160.71,877900003.0
2007-11-28 09:44:00,160.71,160.78,160.7,160.725,634299999.0
2007-11-28 09:45:00,160.725,160.725,160.55,160.61,972899995.0
2007-11-28 09:46:00,160.61,160.665,160.595,160.65,1040899999.0
2007-11-28 09:47:00,160.65,160.735,160.65,160.715,801900003.0
2007-11-28 09:48:00,160.715,160.715,160.645,160.655,686500000.0
2007-11-28 09:49:00,160.655,160.665,160.63,160.665,526399998.0
2007-11-28 09:50:00,160.665,160.715,160.64,160.71,580800000.0
2007-11-28 09:51:00,160.715,160.725,160.635,160.635,590299999.0
2007-11-28 09:52:00,160.635,160.665,160.61,160.645,577999998.0
2007-11-28 09:53:00,160.645,160.665,160.615,160.635,787499999.0
2007-11-28 09:54:00,160.635,160.685,160.635,160.665,467200000.0
2007-11-28 09:55:00,160.66,160.685,160.615,160.615,664800001.0
2007-11-28 09:56:00,160.615,160.645,160.605,160.61,451300000.0
2007-11-28 09:57:00,160.605,160.625,160.56,160.615,882699996.0
2007-11-28 09:58:00,160.615,160.635,160.595,160.605,797600002.0
2007-11-28 09:59:00,160.605,160.605,160.575,160.585,825199996.0
2007-11-28 10:00:00,160.585,160.615,160.56,160.565,953100003.0
2007-11-28 10:01:00,160.565,160.575,160.555,160.555,766900002.0
2007-11-28 10:02:00,160.555,160.555,160.495,160.505,1108100000.0
2007-11-28 10:03:00,160.505,160.505,160.415,160.475,1159400005.0
2007-11-28 10:04:00,160.475,160.495,160.465,160.475,850909998.0
2007-11-28 10:05:00,160.475,160.495,160.475,160.495,910499991.0
2007-11-28 10:06:00,160.495,160.495,160.455,160.455,1195600007.0
2007-11-28 10:07:00,160.455,160.475,160.44,160.475,1069800000.0
2007-11-28 10:08:00,160.475,160.515,160.44,160.515,1176499997.0
2007-11-28 10:09:00,160.515,160.535,160.505,160.535,909700007.0
2007-11-28 10:10:00,160.535,160.535,160.515,160.535,874199995.0
2007-11-28 10:11:00,160.535,160.565,160.515,160.52,1184300001.0
2007-11-28 10:12:00,160.515,160.525,160.465,160.51,914999998.0
2007-11-28 10:13:00,160.51,160.535,160.505,160.505,675000000.0
2007-11-28 10:14:00,160.505,160.575,160.505,160.575,901200000.0
2007-11-28 10:15:00,160.575,160.575,160.53,160.53,1069900005.0
2007-11-28 10:16:00,160.53,160.535,160.45,160.455,1124199997.0
2007-11-28 10:17:00,160.455,160.455,160.375,160.435,1222800004.0
2007-11-28 10:18:00,160.435,160.435,160.355,160.355,933800009.0
2007-11-28 10:19:00,160.355,160.385,160.345,160.38,846400002.0
2007-11-28 10:20:00,160.38,160.415,160.37,160.38,1475500003.0
2007-11-28 10:21:00,160.38,160.38,160.255,160.325,1869000020.0
2007-11-28 10:22:00,160.325,160.435,160.325,160.415,1103800003.0
2007-11-28 10:23:00,160.415,160.415,160.355,160.385,914700002.0
2007-11-28 10:24:00,160.385,160.445,160.365,160.425,1093299999.0
2007-11-28 10:25:00,160.425,160.485,160.415,160.455,719400000.0
2007-11-28 10:26:00,160.45,160.485,160.42,160.475,805400006.0
2007-11-28 10:27:00,160.475,160.475,160.425,160.425,587400002.0
2007-11-28 10:28:00,160.425,160.445,160.395,160.41,621300000.0
2007-11-28 10:29:00,160.41,160.435,160.37,160.425,617000000.0
2007-11-28 10:30:00,160.425,160.455,160.385,160.405,682099999.0
2007-11-28 10:31:00,160.405,160.435,160.31,160.315,909300001.0
2007-11-28 10:32:00,160.305,160.355,160.275,160.285,1159150002.0
2007-11-28 10:33:00,160.275,160.375,160.265,160.355,1035800002.0
2007-11-28 10:34:00,160.355,160.375,160.29,160.31,902699995.0
2007-11-28 10:35:00,160.315,160.375,160.225,160.375,756600000.0
2007-11-28 10:36:00,160.375,160.505,160.375,160.445,1348900001.0
2007-11-28 10:37:00,160.445,160.475,160.395,160.43,1133000003.0
2007-11-28 10:38:00,160.43,160.455,160.405,160.405,901799998.0
2007-11-28 10:39:00,160.41,160.505,160.41,160.505,641899999.0
2007-11-28 10:40:00,160.505,160.525,160.395,160.41,1077999998.0
2007-11-28 10:41:00,160.415,160.435,160.375,160.425,998600000.0
2007-11-28 10:42:00,160.415,160.625,160.415,160.535,1046400001.0
2007-11-28 10:43:00,160.525,160.635,160.525,160.6,887300000.0
2007-11-28 10:44:00,160.605,160.605,160.535,160.55,781100000.0
2007-11-28 10:45:00,160.55,160.555,160.465,160.465,833999996.0
2007-11-28 10:46:00,160.465,160.545,160.455,160.525,844800000.0
2007-11-28 10:47:00,160.525,160.55,160.48,160.505,693800005.0
2007-11-28 10:48:00,160.505,160.525,160.485,160.52,482800000.0
2007-11-28 10:49:00,160.525,160.535,160.495,160.535,612500000.0
2007-11-28 10:50:00,160.535,160.655,160.515,160.655,842100003.0
2007-11-28 10:51:00,160.655,160.885,160.625,160.885,1159299999.0
2007-11-28 10:52:00,160.905,160.935,160.825,160.825,1108200001.0
2007-11-28 10:53:00,160.815,160.815,160.715,160.735,1157799999.0
2007-11-28 10:54:00,160.745,160.825,160.695,160.775,1030400002.0
2007-11-28 10:55:00,160.795,160.815,160.735,160.785,997900000.0
2007-11-28 10:56:00,160.785,160.785,160.685,160.715,1049799999.0
2007-11-28 10:57:00,160.715,160.715,160.585,160.61,953999999.0
2007-11-28 10:58:00,160.615,160.625,160.465,160.515,1363999999.0
2007-11-28 10:59:00,160.51,160.605,160.51,160.6,978399997.0
2007-11-28 11:00:00,160.59,160.715,160.59,160.71,1271899995.0
2007-11-28 11:01:00,160.715,160.785,160.67,160.775,1159800004.0
2007-11-28 11:02:00,160.775,160.795,160.74,160.785,1376700005.0
2007-11-28 11:03:00,160.785,160.835,160.765,160.82,971300003.0
2007-11-28 11:04:00,160.82,160.835,160.81,160.835,1026399999.0
2007-11-28 11:05:00,160.835,160.865,160.715,160.725,843100002.0
2007-11-28 11:06:00,160.725,160.775,160.72,160.74,753900000.0
2007-11-28 11:07:00,160.745,160.765,160.685,160.685,732100000.0
2007-11-28 11:08:00,160.685,160.725,160.675,160.675,1071900001.0
2007-11-28 11:09:00,160.675,160.755,160.65,160.715,845000007.0
2007-11-28 11:10:00,160.715,160.745,160.7,160.705,409800002.0
2007-11-28 11:11:00,160.7,160.715,160.625,160.635,634100001.0
2007-11-28 11:12:00,160.635,160.675,160.615,160.675,383900000.0
2007-11-28 11:13:00,160.675,160.675,160.6,160.605,759200002.0
2007-11-28 11:14:00,160.605,160.635,160.595,160.615,608799994.0
2007-11-28 11:15:00,160.615,160.645,160.615,160.645,668300001.0
2007-11-28 11:16:00,160.645,160.645,160.615,160.615,626699999.0
2007-11-28 11:17:00,160.61,160.745,160.61,160.665,752299995.0
2007-11-28 11:18:00,160.665,160.665,160.625,160.635,731799999.0
2007-11-28 11:19:00,160.63,160.66,160.585,160.645,784600002.0
2007-11-28 11:20:00,160.645,160.68,160.615,160.675,720400004.0
2007-11-28 11:21:00,160.68,160.695,160.595,160.605,444199999.0
2007-11-28 11:22:00,160.6,160.605,160.57,160.595,474299999.0
2007-11-28 11:23:00,160.6,160.645,160.595,160.645,634600000.0
2007-11-28 11:24:00,160.64,160.725,160.635,160.725,647100001.0
2007-11-28 11:25:00,160.735,160.745,160.715,160.73,1102499998.0
2007-11-28 11:26:00,160.725,160.825,160.72,160.815,1279300015.0
2007-11-28 11:27:00,160.815,160.845,160.725,160.735,1058600001.0
2007-11-28 11:28:00,160.735,160.765,160.725,160.755,950600003.0
2007-11-28 11:29:00,160.755,160.775,160.67,160.755,1163900000.0
2007-11-28 11:30:00,160.755,160.815,160.755,160.815,563399996.0
2007-11-28 11:31:00,160.81,160.835,160.79,160.835,1029600000.0
2007-11-28 11:32:00,160.83,160.835,160.81,160.815,744000000.0
2007-11-28 11:33:00,160.82,160.835,160.795,160.805,805000000.0
2007-11-28 11:34:00,160.805,160.835,160.805,160.815,817299996.0
2007-11-28 11:35:00,160.815,160.825,160.77,160.785,719499997.0
2007-11-28 11:36:00,160.795,160.805,160.745,160.76,739900001.0
2007-11-28 11:37:00,160.76,160.885,160.755,160.865,942299999.0
2007-11-28 11:38:00,160.865,160.895,160.835,160.885,519600001.0
2007-11-28 11:39:00,160.885,160.885,160.855,160.865,530100004.0
2007-11-28 11:40:00,160.865,160.865,160.825,160.84,450999999.0
2007-11-28 11:41:00,160.84,160.84,160.805,160.815,700200001.0
2007-11-28 11:42:00,160.815,160.825,160.705,160.705,515199999.0
2007-11-28 11:43:00,160.705,160.715,160.675,160.675,712900003.0
2007-11-28 11:44:00,160.675,160.7,160.65,160.675,632499999.0
2007-11-28 11:45:00,160.675,160.675,160.645,160.655,338700000.0
2007-11-28 11:46:00,160.655,160.675,160.62,160.655,584900001.0
2007-11-28 11:47:00,160.635,160.655,160.605,160.615,607000001.0
2007-11-28 11:48:00,160.605,160.615,160.595,160.61,248600000.0
2007-11-28 11:49:00,160.61,160.61,160.585,160.595,383200000.0
2007-11-28 11:50:00,160.595,160.595,160.53,160.565,459000000.0
2007-11-28 11:51:00,160.555,160.595,160.545,160.58,486399998.0
2007-11-28 11:52:00,160.575,160.615,160.565,160.575,674300000.0
2007-11-28 11:53:00,160.575,160.575,160.515,160.53,567599999.0
2007-11-28 11:54:00,160.535,160.535,160.45,160.52,657199998.0
2007-11-28 11:55:00,160.515,160.535,160.515,160.53,604899999.0
2007-11-28 11:56:00,160.535,160.675,160.51,160.605,840600000.0
2007-11-28 11:57:00,160.605,160.65,160.605,160.65,478400000.0
2007-11-28 11:58:00,160.655,160.655,160.585,160.595,601400000.0
2007-11-28 11:59:00,160.595,160.615,160.585,160.585,490600000.0
2007-11-28 12:00:00,160.585,160.705,160.585,160.685,741200000.0
2007-11-28 12:01:00,160.685,160.685,160.625,160.635,870500013.0
2007-11-28 12:02:00,160.635,160.675,160.63,160.665,849099997.0
2007-11-28 12:03:00,160.655,160.675,160.655,160.675,366200003.0
2007-11-28 12:04:00,160.675,160.685,160.67,160.68,492300003.0
2007-11-28 12:05:00,160.675,160.715,160.675,160.71,385300007.0
2007-11-28 12:06:00,160.715,160.715,160.695,160.7,428900001.0
2007-11-28 12:07:00,160.7,160.745,160.7,160.72,485200001.0
2007-11-28 12:08:00,160.715,160.725,160.705,160.715,233200000.0
2007-11-28 12:09:00,160.715,160.715,160.695,160.705,715099998.0
2007-11-28 12:10:00,160.705,160.705,160.695,160.705,395100000.0
2007-11-28 12:11:00,160.705,160.755,160.705,160.745,735299998.0
2007-11-28 12:12:00,160.75,160.815,160.745,160.805,649099995.0
2007-11-28 12:13:00,160.805,160.82,160.78,160.785,632999998.0
2007-11-28 12:14:00,160.785,160.795,160.78,160.78,706300000.0
2007-11-28 12:15:00,160.78,160.785,160.73,160.77,830899998.0
2007-11-28 12:16:00,160.77,160.795,160.77,160.785,335800000.0
2007-11-28 12:17:00,160.785,160.785,160.775,160.775,290100000.0
2007-11-28 12:18:00,160.775,160.775,160.73,160.735,507300000.0
2007-11-28 12:19:00,160.735,160.735,160.655,160.655,1004000007.0
2007-11-28 12:20:00,160.655,160.665,160.645,160.665,696500006.0
2007-11-28 12:21:00,160.66,160.725,160.66,160.725,411400000.0
2007-11-28 12:22:00,160.725,160.735,160.7,160.7,268300000.0
2007-11-28 12:23:00,160.705,160.715,160.69,160.715,324500000.0
2007-11-28 12:24:00,160.715,160.805,160.715,160.795,618699996.0
2007-11-28 12:25:00,160.795,160.795,160.775,160.775,381800001.0
2007-11-28 12:26:00,160.775,160.795,160.775,160.785,760400006.0
2007-11-28 12:27:00,160.775,160.785,160.745,160.755,785100001.0
2007-11-28 12:28:00,160.755,160.78,160.74,160.775,593800000.0
2007-11-28 12:29:00,160.765,160.765,160.735,160.755,352399998.0
2007-11-28 12:30:00,160.755,160.755,160.73,160.745,576200004.0
2007-11-28 12:31:00,160.745,160.795,160.735,160.775,844700004.0
2007-11-28 12:32:00,160.775,160.875,160.765,160.825,877439996.0
2007-11-28 12:33:00,160.82,160.835,160.785,160.825,836900002.0
2007-11-28 12:34:00,160.825,160.845,160.815,160.835,446099999.0
2007-11-28 12:35:00,160.835,160.885,160.835,160.845,1299100008.0
2007-11-28 12:36:00,160.845,160.855,160.795,160.805,806200003.0
2007-11-28 12:37:00,160.805,160.835,160.755,160.755,843999996.0
2007-11-28 12:38:00,160.755,160.765,160.725,160.73,674500002.0
2007-11-28 12:39:00,160.735,160.775,160.72,160.77,972999998.0
2007-11-28 12:40:00,160.775,160.91,160.755,160.885,665000001.0
2007-11-28 12:41:00,160.885,160.895,160.795,160.84,841399999.0
2007-11-28 12:42:00,160.845,160.875,160.815,160.815,1142499988.0
2007-11-28 12:43:00,160.815,160.855,160.815,160.845,1057600001.0
2007-11-28 12:44:00,160.845,160.865,160.765,160.77,981100002.0
2007-11-28 12:45:00,160.795,160.795,160.725,160.775,904299993.0
2007-11-28 12:46:00,160.775,160.8,160.715,160.78,935299998.0
2007-11-28 12:47:00,160.785,160.795,160.725,160.73,814999996.0
2007-11-28 12:48:00,160.73,160.74,160.675,160.685,645400000.0
2007-11-28 12:49:00,160.685,160.71,160.675,160.71,724499998.0
2007-11-28 12:50:00,160.705,160.775,160.705,160.775,726099997.0
2007-11-28 12:51:00,160.775,160.825,160.755,160.795,818900004.0
2007-11-28 12:52:00,160.79,160.815,160.745,160.775,987300003.0
2007-11-28 12:53:00,160.775,160.875,160.765,160.875,724400002.0
2007-11-28 12:54:00,160.875,160.885,160.835,160.835,532100000.0
2007-11-28 12:55:00,160.835,160.855,160.825,160.84,611300003.0
2007-11-28 12:56:00,160.84,160.915,160.84,160.875,572900003.0
2007-11-28 12:57:00,160.875,160.915,160.87,160.915,576199999.0
2007-11-28 12:58:00,160.915,161.04,160.89,161.035,942999998.0
2007-11-28 12:59:00,161.035,161.075,161.025,161.035,775300000.0
2007-11-28 13:00:00,161.035,161.155,161.035,161.075,951199999.0
2007-11-28 13:01:00,161.07,161.085,161.035,161.065,928099998.0
2007-11-28 13:02:00,161.065,161.095,161.03,161.075,1208599983.0
2007-11-28 13:03:00,161.08,161.185,161.08,161.165,912100003.0
2007-11-28 13:04:00,161.16,161.215,161.155,161.195,1176699993.0
2007-11-28 13:05:00,161.195,161.215,161.135,161.165,1243499999.0
2007-11-28 13:06:00,161.165,161.165,161.09,161.1,1297799984.0
2007-11-28 13:07:00,161.1,161.165,161.065,161.16,1072099994.0
2007-11-28 13:08:00,161.165,161.195,161.14,161.18,965099999.0
2007-11-28 13:09:00,161.18,161.205,161.17,161.205,1017499993.0
2007-11-28 13:10:00,161.21,161.235,161.205,161.235,920299988.0
2007-11-28 13:11:00,161.235,161.235,161.215,161.225,886199994.0
2007-11-28 13:12:00,161.225,161.235,161.22,161.235,827700000.0
2007-11-28 13:13:00,161.235,161.265,161.225,161.235,1009300000.0
2007-11-28 13:14:00,161.235,161.335,161.235,161.335,735500003.0
2007-11-28 13:15:00,161.335,161.365,161.3,161.345,1091500001.0
2007-11-28 13:16:00,161.345,161.395,161.32,161.385,994199999.0
2007-11-28 13:17:00,161.385,161.395,161.365,161.365,713700000.0
2007-11-28 13:18:00,161.365,161.365,161.29,161.295,660700000.0
2007-11-28 13:19:00,161.295,161.32,161.28,161.315,530700000.0
2007-11-28 13:20:00,161.315,161.39,161.315,161.39,610700000.0
2007-11-28 13:21:00,161.39,161.395,161.35,161.37,649499999.0
2007-11-28 13:22:00,161.37,161.435,161.355,161.425,899799998.0
2007-11-28 13:23:00,161.425,161.455,161.385,161.39,1099100000.0
2007-11-28 13:24:00,161.39,161.47,161.385,161.435,960800007.0
2007-11-28 13:25:00,161.435,161.485,161.435,161.445,754900001.0
2007-11-28 13:26:00,161.445,161.535,161.42,161.53,1077700001.0
2007-11-28 13:27:00,161.535,161.535,161.46,161.465,744500000.0
2007-11-28 13:28:00,161.465,161.48,161.43,161.48,685299997.0
2007-11-28 13:29:00,161.485,161.505,161.47,161.485,679700002.0
2007-11-28 13:30:00,161.485,161.585,161.475,161.58,897000005.0
2007-11-28 13:31:00,161.585,161.785,161.56,161.765,984200002.0
2007-11-28 13:32:00,161.76,162.025,161.74,161.95,1299899998.0
2007-11-28 13:33:00,161.97,161.985,161.91,161.94,1604699994.0
2007-11-28 13:34:00,161.94,161.985,161.89,161.925,849399999.0
2007-11-28 13:35:00,161.925,161.95,161.86,161.86,806700004.0
2007-11-28 13:36:00,161.86,161.88,161.815,161.845,1049900004.0
2007-11-28 13:37:00,161.85,161.885,161.84,161.845,744599999.0
2007-11-28 13:38:00,161.855,161.855,161.775,161.795,796400001.0
2007-11-28 13:39:00,161.795,161.805,161.755,161.785,775850000.0
2007-11-28 13:40:00,161.785,161.835,161.755,161.795,616700001.0
2007-11-28 13:41:00,161.795,161.825,161.765,161.815,475200001.0
2007-11-28 13:42:00,161.815,161.915,161.795,161.885,798700000.0
2007-11-28 13:43:00,161.885,162.05,161.885,162.025,1150399999.0
2007-11-28 13:44:00,162.025,162.025,161.905,161.905,575999999.0
2007-11-28 13:45:00,161.91,161.925,161.89,161.91,600999999.0
2007-11-28 13:46:00,161.915,161.945,161.835,161.835,510699999.0
2007-11-28 13:47:00,161.84,161.875,161.8,161.875,616200000.0
2007-11-28 13:48:00,161.875,161.88,161.81,161.84,616399997.0
2007-11-28 13:49:00,161.835,161.865,161.74,161.75,847700002.0
2007-11-28 13:50:00,161.75,161.775,161.645,161.69,965000000.0
2007-11-28 13:51:00,161.695,161.755,161.655,161.745,998100001.0
2007-11-28 13:52:00,161.745,161.765,161.7,161.705,923100001.0
2007-11-28 13:53:00,161.7,161.765,161.665,161.745,1164800000.0
2007-11-28 13:54:00,161.745,161.785,161.735,161.735,812899997.0
2007-11-28 13:55:00,161.735,161.765,161.73,161.755,853699989.0
2007-11-28 13:56:00,161.755,161.785,161.745,161.765,877000010.0
2007-11-28 13:57:00,161.765,161.765,161.685,161.715,857199995.0
2007-11-28 13:58:00,161.715,161.755,161.66,161.68,1208599987.0
2007-11-28 13:59:00,161.68,161.705,161.66,161.685,757300000.0
2007-11-28 14:00:00,161.675,161.725,161.645,161.725,632900001.0
2007-11-28 14:01:00,161.725,161.735,161.685,161.705,751499998.0
2007-11-28 14:02:00,161.705,161.705,161.635,161.645,728100003.0
2007-11-28 14:03:00,161.645,161.645,161.615,161.635,545600000.0
2007-11-28 14:04:00,161.635,161.655,161.62,161.62,533200000.0
2007-11-28 14:05:00,161.625,161.665,161.625,161.655,464100000.0
2007-11-28 14:06:00,161.655,161.715,161.645,161.705,788500004.0
2007-11-28 14:07:00,161.705,161.705,161.655,161.655,470200000.0
2007-11-28 14:08:00,161.655,161.735,161.645,161.675,770300003.0
2007-11-28 14:09:00,161.675,161.675,161.635,161.675,497099999.0
2007-11-28 14:10:00,161.665,161.715,161.64,161.65,857300000.0
2007-11-28 14:11:00,161.65,161.705,161.645,161.675,756300001.0
2007-11-28 14:12:00,161.675,161.685,161.66,161.675,354000000.0
2007-11-28 14:13:00,161.67,161.685,161.655,161.655,692800000.0
2007-11-28 14:14:00,161.655,161.665,161.56,161.565,923500001.0
2007-11-28 14:15:00,161.565,161.585,161.56,161.57,551499998.0
2007-11-28 14:16:00,161.57,161.585,161.545,161.585,964999996.0
2007-11-28 14:17:00,161.585,161.625,161.58,161.625,1111600008.0
2007-11-28 14:18:00,161.62,161.635,161.585,161.585,1020399995.0
2007-11-28 14:19:00,161.58,161.635,161.57,161.635,749199995.0
2007-11-28 14:20:00,161.635,161.68,161.62,161.625,869399996.0
2007-11-28 14:21:00,161.63,161.645,161.605,161.64,361200000.0
2007-11-28 14:22:00,161.64,161.655,161.625,161.63,468500000.0
2007-11-28 14:23:00,161.63,161.655,161.6,161.6,918200003.0
2007-11-28 14:24:00,161.605,161.625,161.595,161.615,921899999.0
2007-11-28 14:25:00,161.615,161.665,161.615,161.655,861900007.0
2007-11-28 14:26:00,161.655,161.685,161.655,161.675,1334299996.0
2007-11-28 14:27:00,161.675,161.735,161.675,161.735,1326240002.0
2007-11-28 14:28:00,161.73,161.745,161.715,161.735,1242899997.0
2007-11-28 14:29:00,161.735,161.855,161.725,161.835,745300000.0
2007-11-28 14:30:00,161.835,161.865,161.815,161.825,1340499995.0
2007-11-28 14:31:00,161.825,161.825,161.8,161.81,1098099996.0
2007-11-28 14:32:00,161.815,161.865,161.805,161.855,694100010.0
2007-11-28 14:33:00,161.855,161.925,161.84,161.885,996900005.0
2007-11-28 14:34:00,161.885,161.895,161.865,161.885,612499999.0
2007-11-28 14:35:00,161.88,161.915,161.88,161.885,1112099999.0
2007-11-28 14:36:00,161.885,161.885,161.845,161.845,1123399998.0
2007-11-28 14:37:00,161.835,161.885,161.815,161.86,1233099986.0
2007-11-28 14:38:00,161.86,161.905,161.86,161.865,639199998.0
2007-11-28 14:39:00,161.865,161.875,161.855,161.865,880500014.0
2007-11-28 14:40:00,161.865,161.87,161.83,161.865,994500001.0
2007-11-28 14:41:00,161.865,161.89,161.83,161.88,853200004.0
2007-11-28 14:42:00,161.88,161.9,161.825,161.86,954000002.0
2007-11-28 14:43:00,161.86,161.94,161.855,161.925,848000000.0
2007-11-28 14:44:00,161.925,161.925,161.875,161.885,619200001.0
2007-11-28 14:45:00,161.885,161.895,161.795,161.8,1230399999.0
2007-11-28 14:46:00,161.805,161.825,161.775,161.795,965299991.0
2007-11-28 14:47:00,161.795,161.86,161.785,161.835,1029800004.0
2007-11-28 14:48:00,161.83,161.905,161.825,161.875,1247300005.0
2007-11-28 14:49:00,161.875,161.985,161.865,161.915,1202299997.0
2007-11-28 14:50:00,161.915,161.945,161.875,161.895,1396300011.0
2007-11-28 14:51:00,161.9,161.9,161.77,161.775,716300002.0
2007-11-28 14:52:00,161.775,161.82,161.77,161.785,1088499997.0
2007-11-28 14:53:00,161.785,161.805,161.745,161.75,626500002.0
2007-11-28 14:54:00,161.75,161.75,161.63,161.695,541000000.0
2007-11-28 14:55:00,161.695,161.725,161.68,161.685,418100000.0
2007-11-28 14:56:00,161.68,161.71,161.66,161.705,395800000.0
2007-11-28 14:57:00,161.705,161.745,161.705,161.74,604700003.0
2007-11-28 14:58:00,161.74,161.74,161.705,161.71,388600000.0
2007-11-28 14:59:00,161.72,161.745,161.69,161.7,580500006.0
2007-11-28 15:00:00,161.695,161.75,161.66,161.67,874039999.0
2007-11-28 15:01:00,161.675,161.73,161.65,161.69,889999997.0
2007-11-28 15:02:00,161.69,161.79,161.69,161.79,781199997.0
2007-11-28 15:03:00,161.79,161.79,161.68,161.725,651300000.0
2007-11-28 15:04:00,161.72,161.77,161.72,161.73,867499996.0
2007-11-28 15:05:00,161.73,161.735,161.69,161.735,631199999.0
2007-11-28 15:06:00,161.735,161.935,161.735,161.91,965300002.0
2007-11-28 15:07:00,161.92,161.98,161.92,161.95,859400002.0
2007-11-28 15:08:00,161.95,162.01,161.95,162.0,836500000.0
2007-11-28 15:09:00,162.0,162.015,161.94,161.95,524000000.0
2007-11-28 15:10:00,161.95,161.99,161.935,161.98,314400000.0
2007-11-28 15:11:00,161.98,162.035,161.95,162.01,550400000.0
2007-11-28 15:12:00,162.01,162.13,162.0,162.125,743100000.0
2007-11-28 15:13:00,162.13,162.13,162.1,162.105,867499997.0
2007-11-28 15:14:00,162.105,162.12,161.995,161.995,1093200001.0
2007-11-28 15:15:00,162.0,162.025,161.98,161.99,693200001.0
2007-11-28 15:16:00,161.99,162.0,161.965,161.97,733500000.0
2007-11-28 15:17:00,161.97,162.05,161.945,162.035,715950001.0
2007-11-28 15:18:00,162.035,162.045,162.01,162.035,742100000.0
2007-11-28 15:19:00,162.035,162.06,161.995,161.995,498500000.0
2007-11-28 15:20:00,162.0,162.035,161.99,162.01,538500000.0
2007-11-28 15:21:00,162.01,162.01,161.935,161.95,618100001.0
2007-11-28 15:22:00,161.95,161.955,161.885,161.89,968299997.0
2007-11-28 15:23:00,161.89,161.895,161.855,161.88,816700000.0
2007-11-28 15:24:00,161.88,161.915,161.87,161.89,828600000.0
2007-11-28 15:25:00,161.89,161.905,161.865,161.885,728300000.0
2007-11-28 15:26:00,161.885,161.925,161.855,161.915,626100000.0
2007-11-28 15:27:00,161.915,161.915,161.85,161.855,475400000.0
2007-11-28 15:28:00,161.855,161.875,161.845,161.86,274600000.0
2007-11-28 15:29:00,161.865,161.915,161.86,161.88,331299999.0
2007-11-28 15:30:00,161.88,161.93,161.83,161.83,703700000.0
2007-11-28 15:31:00,161.83,161.83,161.69,161.725,419000000.0
2007-11-28 15:32:00,161.725,161.815,161.725,161.76,494400000.0
2007-11-28 15:33:00,161.76,161.88,161.75,161.86,969300002.0
2007-11-28 15:34:00,161.86,161.875,161.83,161.87,607750000.0
2007-11-28 15:35:00,161.865,161.93,161.85,161.93,1387700007.0
2007-11-28 15:36:00,161.925,161.94,161.9,161.915,537600002.0
2007-11-28 15:37:00,161.91,161.965,161.875,161.94,1186800000.0
2007-11-28 15:38:00,161.935,161.985,161.935,161.955,633599996.0
2007-11-28 15:39:00,161.955,162.04,161.95,162.01,968900000.0
2007-11-28 15:40:00,162.01,162.105,162.01,162.09,427500000.0
2007-11-28 15:41:00,162.09,162.1,162.03,162.045,605650000.0
2007-11-28 15:42:00,162.045,162.16,162.03,162.16,503700000.0
2007-11-28 15:43:00,162.165,162.19,162.08,162.1,508040000.0
2007-11-28 15:44:00,162.1,162.145,162.09,162.09,752900000.0
2007-11-28 15:45:00,162.09,162.11,162.06,162.09,502999999.0
2007-11-28 15:46:00,162.09,162.185,162.075,162.075,446380000.0
2007-11-28 15:47:00,162.08,162.115,162.07,162.075,479300000.0
2007-11-28 15:48:00,162.075,162.085,161.95,161.955,945140001.0
2007-11-28 15:49:00,161.955,161.965,161.915,161.92,806239998.0
2007-11-28 15:50:00,161.915,161.965,161.91,161.955,452999998.0
2007-11-28 15:51:00,161.96,162.045,161.955,162.02,489400002.0
2007-11-28 15:52:00,162.02,162.04,162.005,162.03,456200000.0
2007-11-28 15:53:00,162.03,162.03,161.955,161.995,539800000.0
2007-11-28 15:54:00,161.995,162.005,161.98,161.995,213800000.0
2007-11-28 15:55:00,161.995,162.015,161.95,161.95,320300000.0
2007-11-28 15:56:00,161.95,162.015,161.95,161.985,601900000.0
2007-11-28 15:57:00,161.985,162.025,161.955,162.02,425800000.0
2007-11-28 15:58:00,162.02,162.05,162.02,162.045,277000000.0
2007-11-28 15:59:00,162.045,162.045,162.025,162.035,237400000.0
2007-11-28 16:00:00,162.035,162.035,162.0,162.005,661000006.0
2007-11-28 16:01:00,162.01,162.095,162.01,162.055,471500001.0
2007-11-28 16:02:00,162.055,162.07,162.04,162.07,640499998.0
2007-11-28 16:03:00,162.07,162.075,162.035,162.05,594199999.0
2007-11-28 16:04:00,162.055,162.055,161.985,161.99,1009000006.0
2007-11-28 16:05:00,161.99,162.005,161.99,162.0,461099995.0
2007-11-28 16:06:00,162.005,162.025,161.995,162.01,564700001.0
2007-11-28 16:07:00,162.01,162.03,162.005,162.025,391300000.0
2007-11-28 16:08:00,162.025,162.025,161.995,162.015,751900000.0
2007-11-28 16:09:00,162.015,162.035,162.005,162.005,911200009.0
2007-11-28 16:10:00,162.005,162.035,162.005,162.02,375700000.0
2007-11-28 16:11:00,162.02,162.045,162.015,162.02,1495600003.0
2007-11-28 16:12:00,162.02,162.04,162.01,162.035,478400001.0
2007-11-28 16:13:00,162.035,162.035,161.975,161.985,765500004.0
2007-11-28 16:14:00,161.985,162.045,161.98,162.035,542400001.0
2007-11-28 16:15:00,162.035,162.05,162.02,162.03,418300000.0
2007-11-28 16:16:00,162.03,162.045,162.01,162.03,350500000.0
2007-11-28 16:17:00,162.03,162.03,162.015,162.02,595499999.0
2007-11-28 16:18:00,162.02,162.095,162.005,162.095,701199997.0
2007-11-28 16:19:00,162.095,162.105,162.055,162.105,769099995.0
2007-11-28 16:20:00,162.105,162.115,162.09,162.115,578100000.0
2007-11-28 16:21:00,162.115,162.145,162.105,162.145,823399997.0
2007-11-28 16:22:00,162.15,162.185,162.15,162.16,1039299987.0
2007-11-28 16:23:00,162.16,162.185,162.16,162.17,529600000.0
2007-11-28 16:24:00,162.165,162.17,162.135,162.135,607800001.0
2007-11-28 16:25:00,162.135,162.145,162.11,162.125,846400001.0
2007-11-28 16:26:00,162.125,162.13,162.08,162.1,672700000.0
2007-11-28 16:27:00,162.105,162.115,162.07,162.07,484900001.0
2007-11-28 16:28:00,162.07,162.07,162.05,162.05,461900000.0
2007-11-28 16:29:00,162.05,162.065,162.04,162.05,1423299994.0
2007-11-28 16:30:00,162.05,162.11,162.05,162.1,1148499998.0
2007-11-28 16:31:00,162.105,162.14,162.1,162.125,747340000.0
2007-11-28 16:32:00,162.125,162.165,162.12,162.155,534000000.0
2007-11-28 16:33:00,162.155,162.19,162.13,162.145,825699999.0
2007-11-28 16:34:00,162.145,162.19,162.135,162.155,862400001.0
2007-11-28 16:35:00,162.15,162.165,162.075,162.09,936399998.0
2007-11-28 16:36:00,162.08,162.125,162.08,162.11,1013199997.0
2007-11-28 16:37:00,162.11,162.16,162.085,162.15,1166100008.0
2007-11-28 16:38:00,162.15,162.17,162.135,162.16,420100000.0
2007-11-28 16:39:00,162.165,162.22,162.145,162.17,1186700002.0
2007-11-28 16:40:00,162.17,162.185,162.085,162.085,834800000.0
2007-11-28 16:41:00,162.08,162.1,162.05,162.09,777500003.0
2007-11-28 16:42:00,162.09,162.115,162.05,162.05,476300000.0
2007-11-28 16:43:00,162.05,162.08,162.025,162.07,937900003.0
2007-11-28 16:44:00,162.065,162.09,162.055,162.08,374600000.0
2007-11-28 16:45:00,162.09,162.12,162.07,162.11,910700007.0
2007-11-28 16:46:00,162.11,162.14,162.1,162.11,525400000.0
2007-11-28 16:47:00,162.115,162.17,162.11,162.165,358700000.0
2007-11-28 16:48:00,162.18,162.215,162.16,162.215,536499998.0
2007-11-28 16:49:00,162.215,162.22,162.2,162.22,734758400.0
2007-11-28 16:50:00,162.215,162.29,162.185,162.275,1030309999.0
2007-11-28 16:51:00,162.275,162.35,162.25,162.31,1206139994.0
2007-11-28 16:52:00,162.3,162.305,162.26,162.275,782024996.0
2007-11-28 16:53:00,162.275,162.375,162.275,162.34,678899999.0
2007-11-28 16:54:00,162.34,162.36,162.31,162.315,600370000.0
2007-11-28 16:55:00,162.315,162.325,162.28,162.295,739600007.0
2007-11-28 16:56:00,162.305,162.365,162.295,162.325,592100000.0
2007-11-28 16:57:00,162.34,162.34,162.29,162.29,597799998.0
2007-11-28 16:58:00,162.29,162.31,162.26,162.26,580800000.0
2007-11-28 16:59:00,162.26,162.265,162.235,162.24,342800000.0
2007-11-28 17:00:00,162.24,162.275,162.21,162.255,570200000.0
2007-11-28 17:01:00,162.255,162.345,162.255,162.3,619980002.0
2007-11-28 17:02:00,162.295,162.345,162.285,162.3,643300001.0
2007-11-28 17:03:00,162.3,162.33,162.225,162.245,975800001.0
2007-11-28 17:04:00,162.245,162.255,162.185,162.2,543700000.0
2007-11-28 17:05:00,162.2,162.24,162.17,162.195,838099999.0
2007-11-28 17:06:00,162.21,162.27,162.18,162.27,708200000.0
2007-11-28 17:07:00,162.27,162.28,162.22,162.225,846600000.0
2007-11-28 17:08:00,162.225,162.23,162.155,162.17,1020600011.0
2007-11-28 17:09:00,162.175,162.175,162.105,162.115,1502600000.0
2007-11-28 17:10:00,162.11,162.17,162.11,162.165,1471200003.0
2007-11-28 17:11:00,162.155,162.2,162.14,162.18,1066299996.0
2007-11-28 17:12:00,162.18,162.18,162.105,162.15,771438803.0
2007-11-28 17:13:00,162.15,162.15,162.08,162.085,960100002.0
2007-11-28 17:14:00,162.085,162.115,162.06,162.09,731200000.0
2007-11-28 17:15:00,162.09,162.15,162.07,162.125,999007599.0
2007-11-28 17:16:00,162.125,162.175,162.11,162.15,828999995.0
2007-11-28 17:17:00,162.15,162.205,162.145,162.165,1081999996.0
2007-11-28 17:18:00,162.17,162.205,162.12,162.155,1733500005.0
2007-11-28 17:19:00,162.16,162.205,162.16,162.17,779500000.0
2007-11-28 17:20:00,162.175,162.21,162.15,162.16,842899998.0
2007-11-28 17:21:00,162.16,162.225,162.15,162.185,1115899997.0
2007-11-28 17:22:00,162.185,162.2,162.13,162.135,716499998.0
2007-11-28 17:23:00,162.13,162.185,162.11,162.175,896799997.0
2007-11-28 17:24:00,162.17,162.19,162.12,162.125,813700001.0
2007-11-28 17:25:00,162.135,162.15,162.065,162.075,770300000.0
2007-11-28 17:26:00,162.075,162.1,162.055,162.085,1168600005.0
2007-11-28 17:27:00,162.085,162.12,162.08,162.095,722299994.0
2007-11-28 17:28:00,162.095,162.13,162.07,162.13,1621899998.0
2007-11-28 17:29:00,162.12,162.15,162.105,162.115,1029600002.0
2007-11-28 17:30:00,162.115,162.16,162.11,162.155,1107199998.0
2007-11-28 17:31:00,162.15,162.155,162.08,162.08,665500000.0
2007-11-28 17:32:00,162.08,162.12,162.065,162.1,1466699996.0
2007-11-28 17:33:00,162.095,162.135,162.05,162.075,1259599998.0
2007-11-28 17:34:00,162.075,162.095,162.055,162.09,854300004.0
2007-11-28 17:35:00,162.09,162.11,162.07,162.1,1633400000.0
2007-11-28 17:36:00,162.1,162.165,162.085,162.15,978200003.0
2007-11-28 17:37:00,162.15,162.19,162.14,162.19,740800000.0
2007-11-28 17:38:00,162.19,162.19,162.13,162.18,813700000.0
2007-11-28 17:39:00,162.18,162.21,162.17,162.19,885800000.0
2007-11-28 17:40:00,162.19,162.355,162.19,162.35,823800000.0
2007-11-28 17:41:00,162.35,162.35,162.29,162.3,919600000.0
2007-11-28 17:42:00,162.3,162.35,162.29,162.33,1474240017.0
2007-11-28 17:43:00,162.335,162.34,162.21,162.22,737700000.0
2007-11-28 17:44:00,162.22,162.29,162.21,162.25,1252100010.0
2007-11-28 17:45:00,162.25,162.31,162.25,162.3,753700001.0
2007-11-28 17:46:00,162.3,162.34,162.26,162.315,910300000.0
2007-11-28 17:47:00,162.315,162.33,162.255,162.3,989200005.0
2007-11-28 17:48:00,162.3,162.3,162.25,162.29,963416400.0
2007-11-28 17:49:00,162.29,162.3,162.26,162.295,860900000.0
2007-11-28 17:50:00,162.295,162.295,162.245,162.25,1010938692.0
2007-11-28 17:51:00,162.255,162.31,162.245,162.31,1108100007.0
2007-11-28 17:52:00,162.31,162.34,162.285,162.33,835800000.0
2007-11-28 17:53:00,162.33,162.365,162.315,162.34,806400000.0
2007-11-28 17:54:00,162.34,162.39,162.32,162.33,672310500.0
2007-11-28 17:55:00,162.325,162.39,162.325,162.37,576600000.0
2007-11-28 17:56:00,162.37,162.385,162.34,162.34,429000000.0
2007-11-28 17:57:00,162.34,162.355,162.285,162.295,1494299999.0
2007-11-28 17:58:00,162.29,162.32,162.255,162.3,645300000.0
2007-11-28 17:59:00,162.3,162.3,162.245,162.25,809299998.0
2007-11-28 18:00:00,162.26,162.31,162.255,162.3,1019300006.0
2007-11-28 18:01:00,162.31,162.35,162.275,162.335,1334633600.0
2007-11-28 18:02:00,162.34,162.38,162.265,162.265,1161999998.0
2007-11-28 18:03:00,162.265,162.27,162.225,162.26,561893400.0
2007-11-28 18:04:00,162.26,162.26,162.19,162.19,477200000.0
2007-11-28 18:05:00,162.19,162.19,162.135,162.14,1032200003.0
2007-11-28 18:06:00,162.14,162.18,162.14,162.18,698100001.0
2007-11-28 18:07:00,162.18,162.21,162.14,162.16,1047799997.0
2007-11-28 18:08:00,162.15,162.19,162.125,162.17,1111500002.0
2007-11-28 18:09:00,162.165,162.21,162.165,162.2,1248600004.0
2007-11-28 18:10:00,162.2,162.22,162.19,162.19,784000008.0
2007-11-28 18:11:00,162.19,162.25,162.185,162.25,1014900002.0
2007-11-28 18:12:00,162.25,162.27,162.225,162.26,977500004.0
2007-11-28 18:13:00,162.26,162.29,162.25,162.285,973500011.0
2007-11-28 18:14:00,162.28,162.31,162.27,162.31,875799999.0
2007-11-28 18:15:00,162.31,162.525,162.31,162.5,623700000.0
2007-11-28 18:16:00,162.5,162.53,162.48,162.52,1186400003.0
2007-11-28 18:17:00,162.52,162.58,162.515,162.56,1083000005.0
2007-11-28 18:18:00,162.56,162.61,162.55,162.59,1247500004.0
2007-11-28 18:19:00,162.59,162.61,162.57,162.585,950700000.0
2007-11-28 18:20:00,162.585,162.61,162.495,162.495,1126799999.0
2007-11-28 18:21:00,162.5,162.53,162.495,162.505,874200002.0
2007-11-28 18:22:00,162.51,162.53,162.49,162.51,821600000.0
2007-11-28 18:23:00,162.51,162.53,162.485,162.5,1077999999.0
2007-11-28 18:24:00,162.5,162.53,162.49,162.52,814900000.0
2007-11-28 18:25:00,162.52,162.52,162.47,162.49,728699997.0
2007-11-28 18:26:00,162.49,162.51,162.475,162.49,981040002.0
2007-11-28 18:27:00,162.48,162.52,162.475,162.515,785499999.0
2007-11-28 18:28:00,162.515,162.52,162.48,162.5,991800000.0
2007-11-28 18:29:00,162.5,162.53,162.485,162.53,1529399984.0
2007-11-28 18:30:00,162.53,162.53,162.48,162.52,851599999.0
2007-11-28 18:31:00,162.52,162.52,162.495,162.5,906500003.0
2007-11-28 18:32:00,162.5,162.53,162.495,162.53,715400001.0
2007-11-28 18:33:00,162.53,162.53,162.46,162.47,1143700000.0
2007-11-28 18:34:00,162.47,162.49,162.465,162.48,960599999.0
2007-11-28 18:35:00,162.48,162.49,162.46,162.47,796000001.0
2007-11-28 18:36:00,162.47,162.52,162.47,162.52,619700002.0
2007-11-28 18:37:00,162.52,162.54,162.495,162.52,1073900000.0
2007-11-28 18:38:00,162.52,162.54,162.475,162.48,875099998.0
2007-11-28 18:39:00,162.48,162.49,162.47,162.49,571000000.0
2007-11-28 18:40:00,162.49,162.57,162.48,162.57,1087700001.0
2007-11-28 18:41:00,162.565,162.58,162.505,162.525,1916798901.0
2007-11-28 18:42:00,162.53,162.565,162.53,162.55,1378500001.0
2007-11-28 18:43:00,162.545,162.56,162.525,162.545,840900005.0
2007-11-28 18:44:00,162.55,162.55,162.495,162.495,728200003.0
2007-11-28 18:45:00,162.495,162.535,162.495,162.52,760300007.0
2007-11-28 18:46:00,162.52,162.53,162.505,162.51,523900000.0
2007-11-28 18:47:00,162.51,162.525,162.475,162.49,1058699998.0
2007-11-28 18:48:00,162.49,162.52,162.475,162.485,1113450005.0
2007-11-28 18:49:00,162.49,162.53,162.465,162.53,1063399998.0
2007-11-28 18:50:00,162.525,162.58,162.5,162.57,1129900003.0
2007-11-28 18:51:00,162.58,162.59,162.56,162.56,1025700001.0
2007-11-28 18:52:00,162.56,162.65,162.56,162.65,1102000001.0
2007-11-28 18:53:00,162.65,162.67,162.645,162.67,816400000.0
2007-11-28 18:54:00,162.67,162.69,162.65,162.68,1091899994.0
2007-11-28 18:55:00,162.68,162.71,162.67,162.68,891000000.0
2007-11-28 18:56:00,162.68,162.73,162.65,162.725,929399998.0
2007-11-28 18:57:00,162.72,162.75,162.705,162.72,1111950000.0
2007-11-28 18:58:00,162.72,162.78,162.715,162.78,1131099993.0
2007-11-28 18:59:00,162.78,162.82,162.77,162.8,792400000.0
2007-11-28 19:00:00,162.81,162.84,162.795,162.81,710100000.0
2007-11-28 19:01:00,162.81,162.85,162.8,162.83,1107400003.0
2007-11-28 19:02:00,162.835,162.87,162.815,162.835,809800002.0
2007-11-28 19:03:00,162.84,162.85,162.815,162.815,605100005.0
2007-11-28 19:04:00,162.82,162.84,162.8,162.81,786299999.0
2007-11-28 19:05:00,162.81,162.81,162.74,162.75,536900000.0
2007-11-28 19:06:00,162.75,162.77,162.73,162.74,1036199999.0
2007-11-28 19:07:00,162.74,162.78,162.725,162.74,849500001.0
2007-11-28 19:08:00,162.74,162.75,162.725,162.75,622100000.0
2007-11-28 19:09:00,162.75,162.775,162.71,162.77,559499999.0
2007-11-28 19:10:00,162.77,162.78,162.735,162.77,644800000.0
2007-11-28 19:11:00,162.77,162.78,162.76,162.77,331300000.0
2007-11-28 19:12:00,162.77,162.775,162.69,162.705,410100000.0
2007-11-28 19:13:00,162.7,162.76,162.685,162.76,587500001.0
2007-11-28 19:14:00,162.76,162.805,162.735,162.74,544700000.0
2007-11-28 19:15:00,162.735,162.77,162.735,162.755,514600000.0
2007-11-28 19:16:00,162.76,162.77,162.735,162.76,633200000.0
2007-11-28 19:17:00,162.76,162.765,162.735,162.75,570299998.0
2007-11-28 19:18:00,162.75,162.78,162.745,162.78,500700006.0
2007-11-28 19:19:00,162.78,162.785,162.72,162.75,399700000.0
2007-11-28 19:20:00,162.75,162.79,162.75,162.785,417500000.0
2007-11-28 19:21:00,162.785,162.79,162.745,162.745,614000001.0
2007-11-28 19:22:00,162.745,162.78,162.745,162.75,695599992.0
2007-11-28 19:23:00,162.75,162.79,162.74,162.78,547999995.0
2007-11-28 19:24:00,162.78,162.825,162.78,162.815,392299999.0
2007-11-28 19:25:00,162.81,162.87,162.81,162.855,935600000.0
2007-11-28 19:26:00,162.85,162.89,162.85,162.89,705000000.0
2007-11-28 19:27:00,162.89,162.9,162.86,162.89,1201300001.0
2007-11-28 19:28:00,162.89,162.99,162.89,162.96,1072699998.0
2007-11-28 19:29:00,162.96,162.97,162.91,162.92,424400000.0
2007-11-28 19:30:00,162.92,162.92,162.88,162.9,996500005.0
2007-11-28 19:31:00,162.9,162.95,162.895,162.95,632100000.0
2007-11-28 19:32:00,162.95,162.98,162.95,162.97,419400000.0
2007-11-28 19:33:00,162.97,162.98,162.945,162.96,487199999.0
2007-11-28 19:34:00,162.96,162.97,162.945,162.95,1041000000.0
2007-11-28 19:35:00,162.95,162.97,162.94,162.955,1024900001.0
2007-11-28 19:36:00,162.96,162.99,162.94,162.95,712700000.0
2007-11-28 19:37:00,162.95,162.95,162.93,162.95,369400000.0
2007-11-28 19:38:00,162.95,162.97,162.945,162.965,425800000.0
2007-11-28 19:39:00,162.965,162.98,162.96,162.97,355400000.0
2007-11-28 19:40:00,162.975,162.975,162.93,162.94,401600000.0
2007-11-28 19:41:00,162.935,162.97,162.925,162.955,367600000.0
2007-11-28 19:42:00,162.955,162.96,162.93,162.95,223500000.0
2007-11-28 19:43:00,162.95,162.95,162.935,162.935,203000000.0
2007-11-28 19:44:00,162.93,162.94,162.92,162.92,220500000.0
2007-11-28 19:45:00,162.92,162.92,162.89,162.89,257100000.0
2007-11-28 19:46:00,162.89,162.9,162.88,162.89,286000000.0
2007-11-28 19:47:00,162.89,162.91,162.87,162.87,371700000.0
2007-11-28 19:48:00,162.88,162.9,162.86,162.9,336099998.0
2007-11-28 19:49:00,162.895,162.9,162.885,162.885,308700000.0
2007-11-28 19:50:00,162.885,162.89,162.875,162.89,321900000.0
2007-11-28 19:51:00,162.89,162.9,162.88,162.88,234900000.0
2007-11-28 19:52:00,162.88,162.89,162.875,162.88,334700000.0
2007-11-28 19:53:00,162.88,162.89,162.87,162.87,231100000.0
2007-11-28 19:54:00,162.87,162.885,162.86,162.885,252500000.0
2007-11-28 19:55:00,162.885,162.89,162.86,162.86,166000000.0
2007-11-28 19:56:00,162.86,162.87,162.85,162.85,660900000.0
2007-11-28 19:57:00,162.85,162.87,162.84,162.855,369500000.0
2007-11-28 19:58:00,162.86,162.88,162.855,162.86,150700000.0
2007-11-28 19:59:00,162.86,162.88,162.82,162.82,182300000.0
2007-11-28 20:00:00,162.82,162.84,162.795,162.795,319900000.0
2007-11-28 20:01:00,162.795,162.8,162.775,162.8,605500000.0
2007-11-28 20:02:00,162.8,162.805,162.79,162.8,295600000.0
2007-11-28 20:03:00,162.8,162.835,162.8,162.83,492600000.0
2007-11-28 20:04:00,162.83,162.84,162.83,162.84,124800000.0
2007-11-28 20:05:00,162.84,162.88,162.84,162.85,359000000.0
2007-11-28 20:06:00,162.85,162.85,162.8,162.81,243500000.0
2007-11-28 20:07:00,162.81,162.825,162.81,162.82,427700000.0
2007-11-28 20:08:00,162.82,162.82,162.795,162.8,254900000.0
2007-11-28 20:09:00,162.8,162.8,162.78,162.79,357700000.0
2007-11-28 20:10:00,162.79,162.8,162.725,162.735,721284501.0
2007-11-28 20:11:00,162.735,162.74,162.7,162.73,510600004.0
2007-11-28 20:12:00,162.73,162.75,162.72,162.75,515400000.0
2007-11-28 20:13:00,162.75,162.76,162.735,162.75,670199997.0
2007-11-28 20:14:00,162.745,162.77,162.745,162.77,345400000.0
2007-11-28 20:15:00,162.77,162.79,162.74,162.78,509900000.0
2007-11-28 20:16:00,162.78,162.78,162.74,162.75,363999997.0
2007-11-28 20:17:00,162.75,162.79,162.74,162.785,502599996.0
2007-11-28 20:18:00,162.79,162.83,162.79,162.815,453900000.0
2007-11-28 20:19:00,162.82,162.875,162.81,162.87,623000000.0
2007-11-28 20:20:00,162.86,162.87,162.845,162.845,519900000.0
2007-11-28 20:21:00,162.845,162.92,162.845,162.92,364100001.0
2007-11-28 20:22:00,162.92,162.925,162.89,162.9,281300000.0
2007-11-28 20:23:00,162.91,162.93,162.9,162.92,361100000.0
2007-11-28 20:24:00,162.92,162.94,162.915,162.915,332499998.0
2007-11-28 20:25:00,162.915,162.915,162.875,162.875,615199995.0
2007-11-28 20:26:00,162.875,162.875,162.85,162.85,339300000.0
2007-11-28 20:27:00,162.85,162.865,162.845,162.86,446099998.0
2007-11-28 20:28:00,162.86,162.87,162.85,162.87,478200000.0
2007-11-28 20:29:00,162.87,162.89,162.86,162.87,350400000.0
2007-11-28 20:30:00,162.87,162.94,162.87,162.91,485200000.0
2007-11-28 20:31:00,162.91,162.92,162.905,162.91,409561601.0
2007-11-28 20:32:00,162.91,162.91,162.865,162.875,423600005.0
2007-11-28 20:33:00,162.875,162.89,162.85,162.885,226000000.0
2007-11-28 20:34:00,162.89,162.92,162.88,162.915,267100001.0
2007-11-28 20:35:00,162.915,162.915,162.9,162.91,483900000.0
2007-11-28 20:36:00,162.91,162.93,162.905,162.93,590500000.0
2007-11-28 20:37:00,162.93,162.94,162.925,162.93,545599998.0
2007-11-28 20:38:00,162.93,162.93,162.895,162.895,398800000.0
2007-11-28 20:39:00,162.895,162.93,162.895,162.91,297200000.0
2007-11-28 20:40:00,162.905,162.91,162.875,162.88,295600000.0
2007-11-28 20:41:00,162.885,162.89,162.83,162.83,419900000.0
2007-11-28 20:42:00,162.835,162.835,162.815,162.815,389499999.0
2007-11-28 20:43:00,162.82,162.87,162.815,162.87,391700000.0
2007-11-28 20:44:00,162.87,162.88,162.85,162.85,615600000.0
2007-11-28 20:45:00,162.85,162.87,162.85,162.86,503700000.0
2007-11-28 20:46:00,162.86,162.875,162.85,162.85,630500000.0
2007-11-28 20:47:00,162.85,162.865,162.845,162.86,508600000.0
2007-11-28 20:48:00,162.86,162.875,162.84,162.86,653200000.0
2007-11-28 20:49:00,162.86,162.93,162.85,162.92,540700000.0
2007-11-28 20:50:00,162.92,162.94,162.915,162.915,366100000.0
2007-11-28 20:51:00,162.92,162.94,162.915,162.93,529200000.0
2007-11-28 20:52:00,162.93,163.045,162.93,163.04,836600000.0
2007-11-28 20:53:00,163.04,163.13,163.04,163.11,686400000.0
2007-11-28 20:54:00,163.11,163.2,163.1,163.2,729100000.0
2007-11-28 20:55:00,163.2,163.28,163.195,163.28,619300000.0
2007-11-28 20:56:00,163.28,163.33,163.275,163.29,783199999.0
2007-11-28 20:57:00,163.285,163.4,163.285,163.38,683399998.0
2007-11-28 20:58:00,163.38,163.38,163.3,163.3,1457200003.0
2007-11-28 20:59:00,163.3,163.38,163.3,163.36,443000000.0
2007-11-28 21:00:00,163.36,163.38,163.335,163.365,814200001.0
2007-11-28 21:01:00,163.36,163.38,163.3,163.31,902300000.0
2007-11-28 21:02:00,163.31,163.34,163.29,163.315,1072700003.0
2007-11-28 21:03:00,163.32,163.39,163.32,163.34,943849098.0
2007-11-28 21:04:00,163.34,163.36,163.305,163.31,587600000.0
2007-11-28 21:05:00,163.315,163.33,163.275,163.285,602399997.0
2007-11-28 21:06:00,163.29,163.3,163.265,163.29,477100001.0
2007-11-28 21:07:00,163.29,163.31,163.28,163.3,452800000.0
2007-11-28 21:08:00,163.3,163.31,163.26,163.29,488800000.0
2007-11-28 21:09:00,163.29,163.365,163.28,163.36,502900000.0
2007-11-28 21:10:00,163.36,163.39,163.335,163.34,686500000.0
2007-11-28 21:11:00,163.335,163.43,163.32,163.41,923000000.0
2007-11-28 21:12:00,163.41,163.455,163.41,163.45,683500003.0
2007-11-28 21:13:00,163.455,163.455,163.405,163.41,973000001.0
2007-11-28 21:14:00,163.41,163.48,163.405,163.46,1390500001.0
2007-11-28 21:15:00,163.455,163.49,163.445,163.47,1160599994.0
2007-11-28 21:16:00,163.47,163.47,163.42,163.425,990699998.0
2007-11-28 21:17:00,163.43,163.45,163.385,163.385,1233799994.0
2007-11-28 21:18:00,163.385,163.44,163.37,163.435,1298349998.0
2007-11-28 21:19:00,163.435,163.44,163.36,163.41,599862100.0
2007-11-28 21:20:00,163.41,163.43,163.36,163.38,387000000.0
2007-11-28 21:21:00,163.38,163.39,163.355,163.355,490300000.0
2007-11-28 21:22:00,163.355,163.365,163.33,163.34,386100000.0
2007-11-28 21:23:00,163.34,163.36,163.33,163.34,430200000.0
2007-11-28 21:24:00,163.34,163.35,163.285,163.29,468299998.0
2007-11-28 21:25:00,163.29,163.31,163.285,163.285,320700000.0
2007-11-28 21:26:00,163.285,163.37,163.26,163.37,621399999.0
2007-11-28 21:27:00,163.375,163.39,163.35,163.36,505900000.0
2007-11-28 21:28:00,163.36,163.425,163.355,163.41,611400000.0
2007-11-28 21:29:00,163.41,163.42,163.395,163.41,533100000.0
2007-11-28 21:30:00,163.405,163.43,163.4,163.415,504900000.0
2007-11-28 21:31:00,163.43,163.445,163.41,163.44,614200000.0
2007-11-28 21:32:00,163.435,163.455,163.4,163.43,507400000.0
2007-11-28 21:33:00,163.44,163.535,163.43,163.515,242800000.0
2007-11-28 21:34:00,163.515,163.535,163.49,163.53,836100000.0
2007-11-28 21:35:00,163.53,163.57,163.515,163.57,651999999.0
2007-11-28 21:36:00,163.57,163.59,163.535,163.54,585500000.0
2007-11-28 21:37:00,163.54,163.56,163.505,163.515,662074400.0
2007-11-28 21:38:00,163.515,163.53,163.51,163.525,558199999.0
2007-11-28 21:39:00,163.525,163.565,163.505,163.54,721499998.0
2007-11-28 21:40:00,163.54,163.58,163.525,163.55,816499999.0
2007-11-28 21:41:00,163.55,163.575,163.515,163.52,571699999.0
2007-11-28 21:42:00,163.52,163.53,163.465,163.49,597200000.0
2007-11-28 21:43:00,163.49,163.49,163.465,163.48,576500000.0
2007-11-28 21:44:00,163.48,163.495,163.415,163.42,619200001.0
2007-11-28 21:45:00,163.42,163.44,163.36,163.37,647300000.0
2007-11-28 21:46:00,163.37,163.46,163.37,163.44,579700002.0
2007-11-28 21:47:00,163.44,163.465,163.385,163.385,653299998.0
2007-11-28 21:48:00,163.385,163.445,163.37,163.43,510300000.0
2007-11-28 21:49:00,163.425,163.47,163.4,163.425,734100001.0
2007-11-28 21:50:00,163.43,163.44,163.41,163.42,506400002.0
2007-11-28 21:51:00,163.43,163.43,163.365,163.41,454399997.0
2007-11-28 21:52:00,163.41,163.46,163.41,163.425,224200000.0
2007-11-28 21:53:00,163.425,163.43,163.35,163.37,312900000.0
2007-11-28 21:54:00,163.375,163.4,163.365,163.4,336600000.0
2007-11-28 21:55:00,163.4,163.43,163.36,163.36,606600000.0
2007-11-28 21:56:00,163.36,163.36,163.325,163.345,318900000.0
2007-11-28 21:57:00,163.34,163.36,163.325,163.36,629300000.0
2007-11-28 21:58:00,163.36,163.38,163.355,163.36,463100000.0
2007-11-28 21:59:00,163.36,163.405,163.36,163.395,482100000.0
2007-11-28 22:00:00,163.4,163.4,163.36,163.365,377500000.0
2007-11-28 22:01:00,163.36,163.36,163.315,163.325,336900000.0
2007-11-28 22:02:00,163.34,163.34,163.295,163.315,556900003.0
2007-11-28 22:03:00,163.31,163.33,163.295,163.325,471800000.0
2007-11-28 22:04:00,163.33,163.335,163.295,163.335,532400001.0
2007-11-28 22:05:00,163.335,163.335,163.29,163.295,264200000.0
2007-11-28 22:06:00,163.295,163.3,163.25,163.26,347200000.0
2007-11-28 22:07:00,163.26,163.305,163.26,163.3,261400000.0
2007-11-28 22:08:00,163.3,163.36,163.3,163.36,180800000.0
2007-11-28 22:09:00,163.36,163.37,163.33,163.35,380100000.0
2007-11-28 22:10:00,163.35,163.37,163.34,163.37,264200000.0
2007-11-28 22:11:00,163.37,163.37,163.33,163.34,231200000.0
2007-11-28 22:12:00,163.34,163.38,163.34,163.375,431600000.0
2007-11-28 22:13:00,163.38,163.41,163.37,163.38,174899999.0
2007-11-28 22:14:00,163.38,163.45,163.38,163.43,258300000.0
2007-11-28 22:15:00,163.43,163.45,163.415,163.415,395199996.0
2007-11-28 22:16:00,163.415,163.45,163.41,163.41,307400000.0
2007-11-28 22:17:00,163.41,163.42,163.37,163.39,383299997.0
2007-11-28 22:18:00,163.385,163.395,163.38,163.39,368899998.0
2007-11-28 22:19:00,163.39,163.39,163.365,163.37,227199998.0
2007-11-28 22:20:00,163.37,163.385,163.365,163.38,261800001.0
2007-11-28 22:21:00,163.38,163.405,163.38,163.39,372399998.0
2007-11-28 22:22:00,163.39,163.42,163.385,163.42,327000000.0
2007-11-28 22:23:00,163.42,163.43,163.4,163.42,378800000.0
2007-11-28 22:24:00,163.42,163.43,163.395,163.395,253499997.0
2007-11-28 22:25:00,163.4,163.4,163.35,163.355,197800000.0
2007-11-28 22:26:00,163.355,163.355,163.34,163.35,322500000.0
2007-11-28 22:27:00,163.35,163.36,163.325,163.325,258300000.0
2007-11-28 22:28:00,163.325,163.33,163.31,163.32,93100000.0
2007-11-28 22:29:00,163.32,163.36,163.32,163.34,318300000.0
2007-11-28 22:30:00,163.34,163.35,163.315,163.34,411300006.0
2007-11-28 22:31:00,163.34,163.35,163.33,163.34,252199999.0
2007-11-28 22:32:00,163.335,163.36,163.33,163.335,390600000.0
2007-11-28 22:33:00,163.335,163.35,163.33,163.34,266900000.0
2007-11-28 22:34:00,163.335,163.37,163.33,163.36,260600000.0
2007-11-28 22:35:00,163.36,163.365,163.345,163.345,209500000.0
2007-11-28 22:36:00,163.35,163.35,163.325,163.345,312300000.0
2007-11-28 22:37:00,163.35,163.39,163.35,163.38,263400000.0
2007-11-28 22:38:00,163.38,163.39,163.37,163.37,252800001.0
2007-11-28 22:39:00,163.37,163.39,163.355,163.39,231200000.0
2007-11-28 22:40:00,163.39,163.42,163.385,163.4,378800000.0
2007-11-28 22:41:00,163.4,163.4,163.345,163.35,481500000.0
2007-11-28 22:42:00,163.35,163.35,163.315,163.32,333600002.0
2007-11-28 22:43:00,163.32,163.32,163.29,163.3,343500000.0
2007-11-28 22:44:00,163.3,163.3,163.235,163.235,385600000.0
2007-11-28 22:45:00,163.24,163.245,163.2,163.2,368600000.0
2007-11-28 22:46:00,163.2,163.22,163.185,163.195,382200000.0
2007-11-28 22:47:00,163.2,163.21,163.19,163.19,372100001.0
2007-11-28 22:48:00,163.19,163.2,163.165,163.165,423099999.0
2007-11-28 22:49:00,163.165,163.175,163.13,163.13,380700000.0
2007-11-28 22:50:00,163.13,163.16,163.115,163.13,472800001.0
2007-11-28 22:51:00,163.13,163.19,163.125,163.175,493899998.0
2007-11-28 22:52:00,163.185,163.21,163.175,163.19,510100001.0
2007-11-28 22:53:00,163.19,163.24,163.19,163.235,298800000.0
2007-11-28 22:54:00,163.235,163.25,163.2,163.21,274100000.0
2007-11-28 22:55:00,163.21,163.225,163.185,163.21,479599999.0
2007-11-28 22:56:00,163.21,163.22,163.185,163.19,298200000.0
2007-11-28 22:57:00,163.19,163.21,163.185,163.205,407400003.0
2007-11-28 22:58:00,163.205,163.21,163.18,163.18,341300001.0
2007-11-28 22:59:00,163.18,163.2,163.165,163.2,350000000.0
2007-11-28 23:00:00,163.2,163.2,163.145,163.155,513099999.0
2007-11-28 23:01:00,163.16,163.205,163.155,163.2,442600001.0
2007-11-28 23:02:00,163.2,163.22,163.19,163.22,232200000.0
2007-11-28 23:03:00,163.22,163.3,163.215,163.295,515200001.0
2007-11-28 23:04:00,163.295,163.32,163.27,163.3,445400000.0
2007-11-28 23:05:00,163.3,163.305,163.3,163.3,117000000.0
2007-11-28 23:06:00,163.3,163.32,163.28,163.3,238500000.0
2007-11-28 23:07:00,163.3,163.3,163.29,163.3,92600000.0
2007-11-28 23:08:00,163.3,163.32,163.3,163.315,180900000.0
2007-11-28 23:09:00,163.32,163.32,163.315,163.315,90500000.0
2007-11-28 23:10:00,163.315,163.32,163.3,163.315,336100000.0
2007-11-28 23:11:00,163.32,163.32,163.315,163.315,171600000.0
2007-11-28 23:12:00,163.32,163.345,163.315,163.33,160400000.0
2007-11-28 23:13:00,163.34,163.42,163.34,163.395,209200000.0
2007-11-28 23:14:00,163.395,163.42,163.365,163.375,259800000.0
2007-11-28 23:15:00,163.38,163.4,163.345,163.355,345000000.0
2007-11-28 23:16:00,163.355,163.37,163.35,163.365,234600000.0
2007-11-28 23:17:00,163.365,163.38,163.355,163.355,125500000.0
2007-11-28 23:18:00,163.355,163.38,163.355,163.365,85800000.0
2007-11-28 23:19:00,163.37,163.37,163.34,163.345,48800000.0
2007-11-28 23:20:00,163.34,163.37,163.34,163.365,67300000.0
2007-11-28 23:21:00,163.365,163.365,163.33,163.335,149000000.0
2007-11-28 23:22:00,163.335,163.35,163.32,163.335,164400000.0
2007-11-28 23:23:00,163.335,163.345,163.315,163.345,195800000.0
2007-11-28 23:24:00,163.345,163.345,163.32,163.325,42900000.0
2007-11-28 23:25:00,163.33,163.34,163.315,163.32,206300000.0
2007-11-28 23:26:00,163.32,163.35,163.32,163.35,52000000.0
2007-11-28 23:27:00,163.355,163.375,163.345,163.345,158200000.0
2007-11-28 23:28:00,163.345,163.36,163.345,163.345,140300000.0
2007-11-28 23:29:00,163.345,163.345,163.315,163.32,321300000.0
2007-11-28 23:30:00,163.32,163.33,163.305,163.325,92700000.0
2007-11-28 23:31:00,163.325,163.325,163.305,163.31,112800000.0
2007-11-28 23:32:00,163.31,163.31,163.285,163.285,293600003.0
2007-11-28 23:33:00,163.285,163.3,163.26,163.26,239999999.0
2007-11-28 23:34:00,163.265,163.29,163.255,163.285,231100000.0
2007-11-28 23:35:00,163.285,163.325,163.285,163.305,185600000.0
2007-11-28 23:36:00,163.305,163.34,163.3,163.33,94000000.0
2007-11-28 23:37:00,163.33,163.33,163.31,163.31,71600000.0
2007-11-28 23:38:00,163.315,163.315,163.305,163.305,3900000.0
2007-11-28 23:39:00,163.305,163.305,163.24,163.25,242899999.0
2007-11-28 23:40:00,163.25,163.26,163.245,163.255,90400000.0
2007-11-28 23:41:00,163.255,163.28,163.255,163.275,44300000.0
2007-11-28 23:42:00,163.275,163.28,163.265,163.28,430199992.0
2007-11-28 23:43:00,163.28,163.3,163.28,163.3,137300000.0
2007-11-28 23:44:00,163.3,163.305,163.295,163.295,38100000.0
2007-11-28 23:45:00,163.295,163.3,163.275,163.3,82900000.0
2007-11-28 23:46:00,163.3,163.3,163.27,163.29,275900000.0
2007-11-28 23:47:00,163.285,163.32,163.285,163.32,103500000.0
2007-11-28 23:48:00,163.32,163.33,163.29,163.305,315799999.0
2007-11-28 23:49:00,163.305,163.31,163.3,163.305,117700000.0
2007-11-28 23:50:00,163.305,163.345,163.305,163.325,76600000.0
2007-11-28 23:51:00,163.325,163.33,163.3,163.3,92100000.0
2007-11-28 23:52:00,163.3,163.325,163.3,163.305,88500000.0
2007-11-28 23:53:00,163.305,163.305,163.3,163.3,51600000.0
2007-11-28 23:54:00,163.295,163.3,163.295,163.3,118200000.0
2007-11-28 23:55:00,163.3,163.3,163.285,163.29,63900000.0
2007-11-28 23:56:00,163.29,163.29,163.275,163.29,26700000.0
2007-11-28 23:57:00,163.29,163.29,163.275,163.29,69300000.0
2007-11-28 23:58:00,163.29,163.31,163.29,163.3,78200000.0
2007-11-28 23:59:00,163.3,163.32,163.27,163.27,152700000.0
2007-11-29 00:00:00,163.27,163.27,163.25,163.255,174700000.0
2007-11-29 00:01:00,163.25,163.255,163.19,163.2,395400000.0
2007-11-29 00:02:00,163.2,163.205,163.18,163.18,492600007.0
2007-11-29 00:03:00,163.18,163.21,163.16,163.17,440200000.0
2007-11-29 00:04:00,163.17,163.22,163.14,163.155,423200000.0
2007-11-29 00:05:00,163.155,163.19,163.14,163.15,664599999.0
2007-11-29 00:06:00,163.15,163.15,163.12,163.15,402000000.0
2007-11-29 00:07:00,163.15,163.15,163.14,163.14,282100000.0
2007-11-29 00:08:00,163.13,163.14,163.13,163.14,320599993.0
2007-11-29 00:09:00,163.14,163.14,163.115,163.135,80200000.0
2007-11-29 00:10:00,163.115,163.155,163.115,163.155,140300000.0
2007-11-29 00:11:00,163.155,163.155,163.115,163.12,250900002.0
2007-11-29 00:12:00,163.12,163.145,163.12,163.12,126500000.0
2007-11-29 00:13:00,163.12,163.145,163.12,163.12,129800000.0
2007-11-29 00:14:00,163.12,163.125,163.09,163.09,48300000.0
2007-11-29 00:15:00,163.09,163.09,163.045,163.06,51600000.0
2007-11-29 00:16:00,163.06,163.09,163.06,163.09,14000000.0
2007-11-29 00:17:00,163.09,163.09,163.04,163.09,11100000.0
2007-11-29 00:18:00,163.055,163.09,163.01,163.025,58400000.0
2007-11-29 00:19:00,163.03,163.065,163.025,163.065,59500000.0
2007-11-29 00:20:00,163.065,163.075,163.04,163.075,32300000.0
2007-11-29 00:21:00,163.075,163.085,163.075,163.085,1800000.0
2007-11-29 00:22:00,163.06,163.095,163.06,163.08,53600000.0
2007-11-29 00:23:00,163.085,163.105,163.08,163.085,17600000.0
2007-11-29 00:24:00,163.085,163.085,163.075,163.085,4500000.0
2007-11-29 00:25:00,163.085,163.175,163.085,163.165,235700000.0
2007-11-29 00:26:00,163.165,163.165,163.08,163.095,111400000.0
2007-11-29 00:27:00,163.095,163.105,163.065,163.095,69700000.0
2007-11-29 00:28:00,163.095,163.095,163.06,163.095,168400000.0
2007-11-29 00:29:00,163.095,163.125,163.095,163.095,144400000.0
2007-11-29 00:30:00,163.095,163.105,163.08,163.08,108800000.0
2007-11-29 00:31:00,163.08,163.115,163.08,163.08,117900000.0
2007-11-29 00:32:00,163.105,163.115,163.08,163.115,68700000.0
2007-11-29 00:33:00,163.115,163.115,163.09,163.105,103200000.0
2007-11-29 00:34:00,163.105,163.115,163.065,163.07,169700000.0
2007-11-29 00:35:00,163.075,163.075,163.015,163.055,766200006.0
2007-11-29 00:36:00,163.055,163.115,163.055,163.105,351700000.0
2007-11-29 00:37:00,163.105,163.105,163.075,163.085,162600000.0
2007-11-29 00:38:00,163.085,163.085,163.05,163.05,159100000.0
2007-11-29 00:39:00,163.075,163.075,163.045,163.045,382000000.0
2007-11-29 00:40:00,163.065,163.065,163.025,163.045,286800000.0
2007-11-29 00:41:00,163.045,163.055,163.025,163.025,147000000.0
2007-11-29 00:42:00,163.025,163.035,163.015,163.025,224900000.0
2007-11-29 00:43:00,163.025,163.025,162.965,162.985,143900000.0
2007-11-29 00:44:00,162.985,163.015,162.985,163.015,639799998.0
2007-11-29 00:45:00,163.015,163.015,162.985,163.015,809999990.0
2007-11-29 00:46:00,163.015,163.025,163.0,163.0,78600000.0
2007-11-29 00:47:00,163.0,163.005,162.995,163.005,307100000.0
2007-11-29 00:48:00,162.995,163.025,162.995,163.025,82100000.0
2007-11-29 00:49:00,163.025,163.035,163.005,163.035,116900000.0
2007-11-29 00:50:00,163.035,163.035,163.035,163.035,30000000.0
2007-11-29 00:51:00,163.035,163.095,163.005,163.075,313900001.0
2007-11-29 00:52:00,163.095,163.145,163.095,163.135,488700005.0
2007-11-29 00:53:00,163.135,163.145,163.045,163.055,801000012.0
2007-11-29 00:54:00,163.055,163.075,163.055,163.055,500000002.0
2007-11-29 00:55:00,163.055,163.065,163.005,163.025,607199997.0
2007-11-29 00:56:00,163.035,163.035,162.995,163.005,521800000.0
2007-11-29 00:57:00,163.005,163.025,162.995,163.015,319400000.0
2007-11-29 00:58:00,163.005,163.025,163.005,163.015,189300000.0
2007-11-29 00:59:00,163.025,163.025,162.985,163.005,339099998.0
2007-11-29 01:00:00,162.995,163.025,162.995,163.025,374199997.0
2007-11-29 01:01:00,163.025,163.085,163.015,163.085,552200001.0
2007-11-29 01:02:00,163.085,163.115,163.075,163.095,630800012.0
2007-11-29 01:03:00,163.095,163.095,163.085,163.085,169400000.0
2007-11-29 01:04:00,163.085,163.085,163.035,163.05,325900002.0
2007-11-29 01:05:00,163.05,163.055,163.035,163.035,391200002.0
2007-11-29 01:06:00,163.035,163.045,163.0,163.005,286100000.0
2007-11-29 01:07:00,163.005,163.045,163.005,163.045,266100004.0
2007-11-29 01:08:00,163.025,163.075,163.025,163.07,434200004.0
2007-11-29 01:09:00,163.075,163.115,163.065,163.085,442800000.0
2007-11-29 01:10:00,163.085,163.12,163.065,163.065,477900000.0
2007-11-29 01:11:00,163.075,163.095,163.055,163.085,177200000.0
2007-11-29 01:12:00,163.085,163.12,163.075,163.115,174800000.0
2007-11-29 01:13:00,163.115,163.12,163.075,163.075,205200001.0
2007-11-29 01:14:00,163.075,163.085,163.035,163.055,296500003.0
2007-11-29 01:15:00,163.045,163.075,163.035,163.035,135900000.0
2007-11-29 01:16:00,163.035,163.045,163.0,163.035,237500003.0
2007-11-29 01:17:00,163.035,163.06,163.015,163.05,152200000.0
2007-11-29 01:18:00,163.045,163.065,163.03,163.065,400500000.0
2007-11-29 01:19:00,163.07,163.085,163.065,163.065,226700006.0
2007-11-29 01:20:00,163.065,163.08,163.055,163.065,351500000.0
2007-11-29 01:21:00,163.065,163.08,163.0,163.02,395100000.0
2007-11-29 01:22:00,163.025,163.025,162.925,162.925,595699995.0
2007-11-29 01:23:00,162.92,162.935,162.885,162.925,660600001.0
2007-11-29 01:24:00,162.925,162.955,162.9,162.935,609500002.0
2007-11-29 01:25:00,162.935,162.945,162.915,162.925,763100004.0
2007-11-29 01:26:00,162.925,162.925,162.895,162.9,189700000.0
2007-11-29 01:27:00,162.895,162.895,162.885,162.885,273699999.0
2007-11-29 01:28:00,162.885,162.89,162.865,162.875,346099999.0
2007-11-29 01:29:00,162.875,162.875,162.81,162.82,341100000.0
2007-11-29 01:30:00,162.82,162.87,162.805,162.86,512100001.0
2007-11-29 01:31:00,162.87,162.895,162.86,162.875,551500003.0
2007-11-29 01:32:00,162.875,162.895,162.875,162.885,143600000.0
2007-11-29 01:33:00,162.885,163.005,162.885,163.005,320200000.0
2007-11-29 01:34:00,162.995,163.005,162.935,162.995,381000001.0
2007-11-29 01:35:00,162.995,163.015,162.97,162.975,166265211.0
2007-11-29 01:36:00,162.975,163.015,162.965,163.015,526199999.0
2007-11-29 01:37:00,163.025,163.035,162.995,163.015,471900001.0
2007-11-29 01:38:00,163.02,163.075,163.02,163.06,348700001.0
2007-11-29 01:39:00,163.06,163.095,163.055,163.075,634299997.0
2007-11-29 01:40:00,163.075,163.145,163.075,163.14,748600009.0
2007-11-29 01:41:00,163.14,163.14,163.115,163.135,432499999.0
2007-11-29 01:42:00,163.125,163.23,163.12,163.21,1050299998.0
2007-11-29 01:43:00,163.215,163.215,163.135,163.16,680800001.0
2007-11-29 01:44:00,163.165,163.235,163.15,163.205,498965200.0
2007-11-29 01:45:00,163.205,163.215,163.16,163.195,340100000.0
2007-11-29 01:46:00,163.195,163.195,163.095,163.125,481200000.0
2007-11-29 01:47:00,163.125,163.13,163.085,163.095,875700001.0
2007-11-29 01:48:00,163.095,163.15,163.09,163.09,624200000.0
2007-11-29 01:49:00,163.09,163.12,163.09,163.115,585000000.0
2007-11-29 01:50:00,163.115,163.145,163.075,163.145,324900000.0
2007-11-29 01:51:00,163.145,163.145,163.095,163.135,368900000.0
2007-11-29 01:52:00,163.135,163.175,163.135,163.16,277000000.0
2007-11-29 01:53:00,163.165,163.165,163.105,163.125,270500000.0
2007-11-29 01:54:00,163.12,163.125,163.115,163.115,144000000.0
2007-11-29 01:55:00,163.115,163.185,163.115,163.175,362300000.0
2007-11-29 01:56:00,163.175,163.18,163.145,163.145,274900000.0
2007-11-29 01:57:00,163.145,163.175,163.135,163.175,277100000.0
2007-11-29 01:58:00,163.175,163.175,163.155,163.175,231900000.0
2007-11-29 01:59:00,163.175,163.18,163.17,163.17,135300000.0
2007-11-29 02:00:00,163.17,163.19,163.165,163.185,190300000.0
2007-11-29 02:01:00,163.18,163.225,163.17,163.225,626800000.0
2007-11-29 02:02:00,163.225,163.245,163.19,163.205,288600000.0
2007-11-29 02:03:00,163.205,163.225,163.205,163.22,159400000.0
2007-11-29 02:04:00,163.22,163.225,163.19,163.195,402000001.0
2007-11-29 02:05:00,163.19,163.195,163.17,163.17,667900000.0
2007-11-29 02:06:00,163.17,163.185,163.16,163.165,466800000.0
2007-11-29 02:07:00,163.165,163.185,163.155,163.17,465300000.0
2007-11-29 02:08:00,163.17,163.225,163.165,163.195,411899999.0
2007-11-29 02:09:00,163.195,163.22,163.175,163.185,901999999.0
2007-11-29 02:10:00,163.185,163.185,163.145,163.17,395400000.0
2007-11-29 02:11:00,163.175,163.175,163.15,163.16,835099998.0
2007-11-29 02:12:00,163.16,163.17,163.135,163.17,658699998.0
2007-11-29 02:13:00,163.17,163.175,163.145,163.155,430200000.0
2007-11-29 02:14:00,163.15,163.195,163.15,163.195,671499998.0
2007-11-29 02:15:00,163.195,163.195,163.15,163.155,413799999.0
2007-11-29 02:16:00,163.15,163.155,163.13,163.135,360399999.0
2007-11-29 02:17:00,163.135,163.14,163.11,163.13,463000003.0
2007-11-29 02:18:00,163.125,163.135,163.105,163.105,1078799998.0
2007-11-29 02:19:00,163.105,163.15,163.095,163.15,1197900000.0
2007-11-29 02:20:00,163.145,163.17,163.145,163.165,928499997.0
2007-11-29 02:21:00,163.165,163.17,163.15,163.155,449700004.0
2007-11-29 02:22:00,163.14,163.165,163.14,163.14,875600000.0
2007-11-29 02:23:00,163.145,163.155,163.135,163.145,822400007.0
2007-11-29 02:24:00,163.145,163.145,163.11,163.11,903299997.0
2007-11-29 02:25:00,163.115,163.115,163.105,163.115,306799999.0
2007-11-29 02:26:00,163.115,163.115,163.09,163.095,258799999.0
2007-11-29 02:27:00,163.095,163.115,163.095,163.11,1125699998.0
2007-11-29 02:28:00,163.115,163.165,163.105,163.145,782800001.0
2007-11-29 02:29:00,163.145,163.145,163.11,163.145,414900003.0
2007-11-29 02:30:00,163.14,163.175,163.14,163.16,329400000.0
2007-11-29 02:31:00,163.165,163.18,163.15,163.18,249700000.0
2007-11-29 02:32:00,163.18,163.18,163.13,163.155,488700008.0
2007-11-29 02:33:00,163.145,163.18,163.14,163.16,588599998.0
2007-11-29 02:34:00,163.16,163.175,163.15,163.165,576900000.0
2007-11-29 02:35:00,163.16,163.18,163.145,163.175,740599996.0
2007-11-29 02:36:00,163.175,163.185,163.16,163.165,531599999.0
2007-11-29 02:37:00,163.165,163.17,163.14,163.17,392100000.0
2007-11-29 02:38:00,163.17,163.175,163.155,163.155,450100000.0
2007-11-29 02:39:00,163.16,163.16,163.125,163.14,259500000.0
2007-11-29 02:40:00,163.135,163.145,163.125,163.135,212100000.0
2007-11-29 02:41:00,163.135,163.14,163.025,163.025,532100000.0
2007-11-29 02:42:00,163.025,163.1,163.025,163.07,636800000.0
2007-11-29 02:43:00,163.075,163.095,163.04,163.095,567000000.0
2007-11-29 02:44:00,163.095,163.095,162.985,163.005,777900002.0
2007-11-29 02:45:00,162.99,163.0,162.975,163.0,589899999.0
2007-11-29 02:46:00,163.0,163.015,162.99,162.995,527500000.0
2007-11-29 02:47:00,162.99,163.0,162.975,162.975,618200004.0
2007-11-29 02:48:00,162.98,162.98,162.93,162.95,660100001.0
2007-11-29 02:49:00,162.95,162.95,162.925,162.935,454000001.0
2007-11-29 02:50:00,162.935,162.945,162.92,162.945,523499998.0
2007-11-29 02:51:00,162.945,162.95,162.92,162.945,774500002.0
2007-11-29 02:52:00,162.945,162.945,162.935,162.935,205000000.0
2007-11-29 02:53:00,162.935,163.025,162.935,163.025,520200000.0
2007-11-29 02:54:00,163.025,163.12,163.025,163.09,756999996.0
2007-11-29 02:55:00,163.09,163.115,163.06,163.075,577900000.0
2007-11-29 02:56:00,163.075,163.095,163.065,163.09,382200000.0
2007-11-29 02:57:00,163.095,163.105,163.065,163.085,552499996.0
2007-11-29 02:58:00,163.075,163.115,163.075,163.105,278400000.0
2007-11-29 02:59:00,163.105,163.115,163.085,163.095,280000000.0
2007-11-29 03:00:00,163.095,163.225,163.085,163.19,543100000.0
2007-11-29 03:01:00,163.19,163.205,163.145,163.175,582099999.0
2007-11-29 03:02:00,163.185,163.285,163.175,163.275,575699998.0
2007-11-29 03:03:00,163.275,163.36,163.265,163.295,796200000.0
2007-11-29 03:04:00,163.295,163.365,163.285,163.345,830200000.0
2007-11-29 03:05:00,163.335,163.365,163.295,163.305,614200001.0
2007-11-29 03:06:00,163.305,163.305,163.27,163.275,407100000.0
2007-11-29 03:07:00,163.275,163.275,163.215,163.225,585799997.0
2007-11-29 03:08:00,163.22,163.225,163.175,163.175,488999999.0
2007-11-29 03:09:00,163.18,163.185,163.145,163.155,280900000.0
2007-11-29 03:10:00,163.155,163.215,163.155,163.215,529600126.0
2007-11-29 03:11:00,163.195,163.275,163.195,163.275,656199998.0
2007-11-29 03:12:00,163.275,163.315,163.275,163.285,537600000.0
2007-11-29 03:13:00,163.285,163.285,163.215,163.22,625000000.0
2007-11-29 03:14:00,163.225,163.255,163.22,163.245,698800000.0
2007-11-29 03:15:00,163.245,163.285,163.245,163.275,426100000.0
2007-11-29 03:16:00,163.275,163.275,163.245,163.245,458999996.0
2007-11-29 03:17:00,163.255,163.275,163.245,163.275,382600003.0
2007-11-29 03:18:00,163.275,163.275,163.24,163.275,576499999.0
2007-11-29 03:19:00,163.27,163.335,163.27,163.305,566500000.0
2007-11-29 03:20:00,163.305,163.365,163.255,163.275,712199998.0
2007-11-29 03:21:00,163.275,163.305,163.265,163.275,668400009.0
2007-11-29 03:22:00,163.275,163.275,163.21,163.235,522799999.0
2007-11-29 03:23:00,163.235,163.235,163.205,163.225,395400001.0
2007-11-29 03:24:00,163.225,163.225,163.145,163.145,516600000.0
2007-11-29 03:25:00,163.145,163.18,163.135,163.175,594999999.0
2007-11-29 03:26:00,163.175,163.275,163.17,163.255,640500002.0
2007-11-29 03:27:00,163.245,163.275,163.24,163.25,354900000.0
2007-11-29 03:28:00,163.25,163.275,163.22,163.225,648199999.0
2007-11-29 03:29:00,163.225,163.225,163.22,163.225,241200000.0
2007-11-29 03:30:00,163.22,163.235,163.22,163.235,485400000.0
2007-11-29 03:31:00,163.235,163.245,163.23,163.235,570700000.0
2007-11-29 03:32:00,163.235,163.235,163.21,163.215,380799997.0
2007-11-29 03:33:00,163.215,163.215,163.19,163.21,357199998.0
2007-11-29 03:34:00,163.21,163.215,163.2,163.205,152300000.0
2007-11-29 03:35:00,163.2,163.215,163.195,163.195,291000000.0
2007-11-29 03:36:00,163.195,163.195,163.155,163.175,364300000.0
2007-11-29 03:37:00,163.175,163.235,163.16,163.235,440200001.0
2007-11-29 03:38:00,163.235,163.235,163.165,163.165,454400000.0
2007-11-29 03:39:00,163.165,163.185,163.155,163.185,571800001.0
2007-11-29 03:40:00,163.185,163.195,163.165,163.195,398600000.0
2007-11-29 03:41:00,163.195,163.215,163.165,163.175,480200000.0
2007-11-29 03:42:00,163.175,163.185,163.17,163.175,394600000.0
2007-11-29 03:43:00,163.175,163.245,163.175,163.245,484700000.0
2007-11-29 03:44:00,163.245,163.265,163.235,163.265,279900000.0
2007-11-29 03:45:00,163.265,163.275,163.255,163.275,507800002.0
2007-11-29 03:46:00,163.275,163.315,163.265,163.305,534799996.0
2007-11-29 03:47:00,163.305,163.315,163.305,163.305,277700000.0
2007-11-29 03:48:00,163.305,163.385,163.305,163.385,665599999.0
2007-11-29 03:49:00,163.385,163.395,163.315,163.325,2031999981.0
2007-11-29 03:50:00,163.325,163.345,163.305,163.345,896899987.0
2007-11-29 03:51:00,163.345,163.355,163.335,163.355,661299992.0
2007-11-29 03:52:00,163.355,163.365,163.335,163.355,993699993.0
2007-11-29 03:53:00,163.355,163.385,163.355,163.365,437100004.0
2007-11-29 03:54:00,163.365,163.395,163.365,163.395,778500012.0
2007-11-29 03:55:00,163.395,163.425,163.365,163.385,644450003.0
2007-11-29 03:56:00,163.385,163.385,163.355,163.365,957900004.0
2007-11-29 03:57:00,163.365,163.405,163.365,163.405,324850000.0
2007-11-29 03:58:00,163.405,163.485,163.405,163.475,544000000.0
2007-11-29 03:59:00,163.475,163.545,163.465,163.525,607200000.0
2007-11-29 04:00:00,163.525,163.535,163.485,163.525,811199999.0
2007-11-29 04:01:00,163.515,163.545,163.505,163.535,696000005.0
2007-11-29 04:02:00,163.535,163.555,163.505,163.505,978899993.0
2007-11-29 04:03:00,163.495,163.525,163.475,163.485,839199991.0
2007-11-29 04:04:00,163.485,163.485,163.395,163.415,1188100003.0
2007-11-29 04:05:00,163.415,163.415,163.36,163.37,1329399997.0
2007-11-29 04:06:00,163.375,163.405,163.365,163.365,796000000.0
2007-11-29 04:07:00,163.365,163.41,163.365,163.405,810800006.0
2007-11-29 04:08:00,163.405,163.425,163.345,163.345,1094899998.0
2007-11-29 04:09:00,163.34,163.375,163.325,163.345,1143899991.0
2007-11-29 04:10:00,163.345,163.355,163.325,163.345,426800001.0
2007-11-29 04:11:00,163.35,163.375,163.335,163.345,721999999.0
2007-11-29 04:12:00,163.35,163.355,163.345,163.35,309599997.0
2007-11-29 04:13:00,163.355,163.375,163.335,163.375,327700000.0
2007-11-29 04:14:00,163.365,163.435,163.365,163.425,520700000.0
2007-11-29 04:15:00,163.42,163.465,163.42,163.465,685999997.0
2007-11-29 04:16:00,163.455,163.455,163.43,163.455,1005199994.0
2007-11-29 04:17:00,163.455,163.465,163.415,163.425,848000000.0
2007-11-29 04:18:00,163.425,163.445,163.405,163.405,803199999.0
2007-11-29 04:19:00,163.405,163.42,163.395,163.395,795600000.0
2007-11-29 04:20:00,163.395,163.395,163.335,163.37,1279700004.0
2007-11-29 04:21:00,163.375,163.435,163.375,163.405,878199999.0
2007-11-29 04:22:00,163.4,163.415,163.36,163.385,1075500002.0
2007-11-29 04:23:00,163.39,163.445,163.375,163.445,734000002.0
2007-11-29 04:24:00,163.445,163.445,163.36,163.365,513100000.0
2007-11-29 04:25:00,163.365,163.365,163.3,163.32,568981234.0
2007-11-29 04:26:00,163.325,163.325,163.29,163.3,650900004.0
2007-11-29 04:27:00,163.305,163.315,163.245,163.245,300199997.0
2007-11-29 04:28:00,163.245,163.285,163.245,163.28,621399996.0
2007-11-29 04:29:00,163.285,163.305,163.25,163.29,964999998.0
2007-11-29 04:30:00,163.295,163.33,163.285,163.31,952576003.0
2007-11-29 04:31:00,163.305,163.305,163.265,163.275,1215099999.0
2007-11-29 04:32:00,163.275,163.305,163.275,163.295,498199998.0
2007-11-29 04:33:00,163.295,163.305,163.275,163.305,900400009.0
2007-11-29 04:34:00,163.3,163.385,163.3,163.355,576500000.0
2007-11-29 04:35:00,163.355,163.355,163.315,163.345,1249299995.0
2007-11-29 04:36:00,163.34,163.355,163.325,163.325,676599999.0
2007-11-29 04:37:00,163.325,163.345,163.325,163.335,620000002.0
2007-11-29 04:38:00,163.335,163.355,163.335,163.355,493300000.0
2007-11-29 04:39:00,163.355,163.395,163.34,163.355,839799998.0
2007-11-29 04:40:00,163.355,163.38,163.345,163.38,482499996.0
2007-11-29 04:41:00,163.385,163.405,163.37,163.375,348999997.0
2007-11-29 04:42:00,163.375,163.395,163.375,163.385,213900000.0
2007-11-29 04:43:00,163.385,163.395,163.345,163.345,495299993.0
2007-11-29 04:44:00,163.345,163.375,163.345,163.35,937699996.0
2007-11-29 04:45:00,163.355,163.375,163.355,163.375,647999997.0
2007-11-29 04:46:00,163.375,163.385,163.36,163.365,791700006.0
2007-11-29 04:47:00,163.365,163.375,163.345,163.355,899499993.0
2007-11-29 04:48:00,163.355,163.405,163.35,163.37,831599993.0
2007-11-29 04:49:00,163.36,163.375,163.315,163.345,1029199997.0
2007-11-29 04:50:00,163.345,163.365,163.335,163.345,731600000.0
2007-11-29 04:51:00,163.345,163.345,163.325,163.335,401100000.0
2007-11-29 04:52:00,163.335,163.335,163.31,163.31,444300000.0
2007-11-29 04:53:00,163.315,163.345,163.275,163.335,644000000.0
2007-11-29 04:54:00,163.335,163.405,163.335,163.395,568400001.0
2007-11-29 04:55:00,163.395,163.405,163.375,163.375,525600000.0
2007-11-29 04:56:00,163.375,163.425,163.355,163.425,621699996.0
2007-11-29 04:57:00,163.425,163.455,163.425,163.435,702499998.0
2007-11-29 04:58:00,163.435,163.445,163.41,163.425,482800003.0
2007-11-29 04:59:00,163.425,163.425,163.41,163.425,183800001.0
2007-11-29 05:00:00,163.425,163.425,163.415,163.415,279500002.0
2007-11-29 05:01:00,163.42,163.425,163.415,163.425,305200000.0
2007-11-29 05:02:00,163.425,163.43,163.37,163.43,704000001.0
2007-11-29 05:03:00,163.43,163.43,163.4,163.405,73500000.0
2007-11-29 05:04:00,163.395,163.405,163.395,163.395,158700000.0
2007-11-29 05:05:00,163.395,163.395,163.385,163.385,182200000.0
2007-11-29 05:06:00,163.385,163.385,163.38,163.385,99400000.0
2007-11-29 05:07:00,163.385,163.385,163.355,163.37,420700000.0
2007-11-29 05:08:00,163.365,163.385,163.355,163.355,415100006.0
2007-11-29 05:09:00,163.355,163.365,163.345,163.36,255200001.0
2007-11-29 05:10:00,163.36,163.405,163.36,163.405,388499998.0
2007-11-29 05:11:00,163.405,163.415,163.38,163.385,627799998.0
2007-11-29 05:12:00,163.385,163.405,163.38,163.385,514299999.0
2007-11-29 05:13:00,163.385,163.385,163.36,163.365,245700001.0
2007-11-29 05:14:00,163.365,163.375,163.355,163.355,284500000.0
2007-11-29 05:15:00,163.355,163.355,163.34,163.34,226300000.0
2007-11-29 05:16:00,163.34,163.365,163.325,163.355,605999999.0
2007-11-29 05:17:00,163.355,163.365,163.345,163.345,654500002.0
2007-11-29 05:18:00,163.35,163.36,163.325,163.355,410900000.0
2007-11-29 05:19:00,163.355,163.39,163.335,163.385,593900007.0
2007-11-29 05:20:00,163.385,163.385,163.335,163.335,760699999.0
2007-11-29 05:21:00,163.33,163.375,163.33,163.37,320500001.0
2007-11-29 05:22:00,163.37,163.375,163.325,163.365,429000000.0
2007-11-29 05:23:00,163.365,163.365,163.325,163.345,514699996.0
2007-11-29 05:24:00,163.345,163.36,163.34,163.345,374300000.0
2007-11-29 05:25:00,163.345,163.385,163.325,163.385,432400000.0
2007-11-29 05:26:00,163.375,163.385,163.355,163.365,601499991.0
2007-11-29 05:27:00,163.365,163.375,163.345,163.365,943500026.0
2007-11-29 05:28:00,163.365,163.405,163.365,163.395,574800004.0
2007-11-29 05:29:00,163.395,163.435,163.385,163.425,444500000.0
2007-11-29 05:30:00,163.43,163.43,163.39,163.395,430600000.0
2007-11-29 05:31:00,163.395,163.405,163.385,163.405,420600000.0
2007-11-29 05:32:00,163.405,163.425,163.4,163.425,215700000.0
2007-11-29 05:33:00,163.415,163.435,163.385,163.395,343700000.0
2007-11-29 05:34:00,163.395,163.415,163.395,163.405,157300000.0
2007-11-29 05:35:00,163.405,163.425,163.405,163.42,203900000.0
2007-11-29 05:36:00,163.42,163.425,163.405,163.415,95800000.0
2007-11-29 05:37:00,163.4,163.415,163.395,163.395,188000001.0
2007-11-29 05:38:00,163.395,163.405,163.385,163.405,136200000.0
2007-11-29 05:39:00,163.395,163.425,163.395,163.415,192100000.0
2007-11-29 05:40:00,163.415,163.445,163.415,163.435,654499999.0
2007-11-29 05:41:00,163.435,163.435,163.435,163.435,85000000.0
2007-11-29 05:42:00,163.435,163.515,163.435,163.515,897399999.0
2007-11-29 05:43:00,163.51,163.59,163.51,163.54,984300008.0
2007-11-29 05:44:00,163.54,163.555,163.505,163.505,1018299999.0
2007-11-29 05:45:00,163.505,163.525,163.475,163.485,1119299998.0
2007-11-29 05:46:00,163.485,163.545,163.485,163.525,737600000.0
2007-11-29 05:47:00,163.525,163.53,163.525,163.525,316100000.0
2007-11-29 05:48:00,163.525,163.525,163.505,163.525,471500000.0
2007-11-29 05:49:00,163.52,163.6,163.515,163.595,414600000.0
2007-11-29 05:50:00,163.595,163.605,163.57,163.585,682400000.0
2007-11-29 05:51:00,163.59,163.59,163.545,163.555,489400000.0
2007-11-29 05:52:00,163.545,163.545,163.475,163.475,448200000.0
2007-11-29 05:53:00,163.475,163.475,163.42,163.425,440700000.0
2007-11-29 05:54:00,163.435,163.44,163.415,163.425,455900000.0
2007-11-29 05:55:00,163.425,163.425,163.355,163.355,591000001.0
2007-11-29 05:56:00,163.355,163.36,163.345,163.345,562300000.0
2007-11-29 05:57:00,163.345,163.345,163.275,163.285,640000001.0
2007-11-29 05:58:00,163.275,163.275,163.245,163.255,321500001.0
2007-11-29 05:59:00,163.255,163.255,163.195,163.215,1123799993.0
2007-11-29 06:00:00,163.215,163.265,163.215,163.265,879399980.0
2007-11-29 06:01:00,163.265,163.275,163.245,163.245,632400000.0
2007-11-29 06:02:00,163.245,163.245,163.21,163.21,317700000.0
2007-11-29 06:03:00,163.21,163.225,163.19,163.215,352400000.0
2007-11-29 06:04:00,163.215,163.215,163.195,163.195,215200000.0
2007-11-29 06:05:00,163.195,163.215,163.175,163.195,557700000.0
2007-11-29 06:06:00,163.195,163.205,163.195,163.195,270000000.0
2007-11-29 06:07:00,163.2,163.225,163.195,163.215,188100000.0
2007-11-29 06:08:00,163.215,163.275,163.215,163.255,738600000.0
2007-11-29 06:09:00,163.255,163.265,163.24,163.245,270000002.0
2007-11-29 06:10:00,163.245,163.295,163.245,163.275,145800000.0
2007-11-29 06:11:00,163.275,163.275,163.24,163.265,487599998.0
2007-11-29 06:12:00,163.265,163.265,163.245,163.255,451399998.0
2007-11-29 06:13:00,163.255,163.255,163.24,163.25,169600002.0
2007-11-29 06:14:00,163.25,163.265,163.245,163.265,234300000.0
2007-11-29 06:15:00,163.26,163.26,163.22,163.235,332400000.0
2007-11-29 06:16:00,163.23,163.245,163.23,163.245,330800000.0
2007-11-29 06:17:00,163.24,163.265,163.225,163.245,827300000.0
2007-11-29 06:18:00,163.245,163.245,163.19,163.205,555899999.0
2007-11-29 06:19:00,163.205,163.215,163.205,163.21,574399998.0
2007-11-29 06:20:00,163.21,163.22,163.17,163.17,922700001.0
2007-11-29 06:21:00,163.17,163.24,163.17,163.24,1169200004.0
2007-11-29 06:22:00,163.235,163.255,163.215,163.255,979399995.0
2007-11-29 06:23:00,163.255,163.255,163.195,163.225,916700011.0
2007-11-29 06:24:00,163.225,163.285,163.225,163.245,988400008.0
2007-11-29 06:25:00,163.245,163.255,163.235,163.235,389399999.0
2007-11-29 06:26:00,163.235,163.235,163.19,163.19,605900004.0
2007-11-29 06:27:00,163.185,163.185,163.12,163.125,1115000003.0
2007-11-29 06:28:00,163.12,163.145,163.1,163.1,876799998.0
2007-11-29 06:29:00,163.105,163.125,163.09,163.115,1217000000.0
2007-11-29 06:30:00,163.115,163.15,163.115,163.145,839900000.0
2007-11-29 06:31:00,163.145,163.145,163.09,163.11,941299994.0
2007-11-29 06:32:00,163.115,163.125,163.095,163.105,742800000.0
2007-11-29 06:33:00,163.105,163.125,163.095,163.125,794899995.0
2007-11-29 06:34:00,163.125,163.135,163.1,163.125,951499999.0
2007-11-29 06:35:00,163.125,163.125,163.095,163.095,723099998.0
2007-11-29 06:36:00,163.095,163.105,163.09,163.1,800399993.0
2007-11-29 06:37:00,163.1,163.105,163.09,163.095,902199996.0
2007-11-29 06:38:00,163.085,163.105,163.085,163.095,390299999.0
2007-11-29 06:39:00,163.095,163.095,163.065,163.065,694200000.0
2007-11-29 06:40:00,163.065,163.065,162.975,162.995,909000001.0
2007-11-29 06:41:00,162.995,162.995,162.945,162.945,995558223.0
2007-11-29 06:42:00,162.945,162.945,162.895,162.905,506899999.0
2007-11-29 06:43:00,162.905,162.905,162.865,162.895,669000000.0
2007-11-29 06:44:00,162.895,162.975,162.895,162.965,582899999.0
2007-11-29 06:45:00,162.965,163.01,162.94,163.01,672705530.0
2007-11-29 06:46:00,163.015,163.015,162.935,162.945,892299997.0
2007-11-29 06:47:00,162.95,162.975,162.935,162.965,503800002.0
2007-11-29 06:48:00,162.965,162.965,162.905,162.925,720699999.0
2007-11-29 06:49:00,162.925,162.975,162.925,162.94,424200002.0
2007-11-29 06:50:00,162.935,162.955,162.915,162.925,556300001.0
2007-11-29 06:51:00,162.925,162.935,162.905,162.92,545499997.0
2007-11-29 06:52:00,162.925,162.935,162.89,162.92,475899996.0
2007-11-29 06:53:00,162.92,162.925,162.915,162.925,161000000.0
2007-11-29 06:54:00,162.925,162.955,162.905,162.93,479500000.0
2007-11-29 06:55:00,162.935,162.935,162.86,162.86,590199999.0
2007-11-29 06:56:00,162.865,162.915,162.845,162.9,1190699993.0
2007-11-29 06:57:00,162.9,162.945,162.9,162.94,544000001.0
2007-11-29 06:58:00,162.945,162.985,162.935,162.945,365500000.0
2007-11-29 06:59:00,162.945,162.945,162.89,162.925,795199996.0
2007-11-29 07:00:00,162.925,162.955,162.905,162.945,541200002.0
2007-11-29 07:01:00,162.945,162.965,162.945,162.955,286500000.0
2007-11-29 07:02:00,162.955,162.955,162.955,162.955,132400000.0
2007-11-29 07:03:00,162.955,162.955,162.915,162.945,738400007.0
2007-11-29 07:04:00,162.945,162.975,162.925,162.925,838199999.0
2007-11-29 07:05:00,162.925,162.925,162.92,162.925,361500000.0
2007-11-29 07:06:00,162.925,162.93,162.925,162.925,195300000.0
2007-11-29 07:07:00,162.925,162.945,162.915,162.93,164300001.0
2007-11-29 07:08:00,162.93,162.935,162.92,162.935,207100000.0
2007-11-29 07:09:00,162.935,162.965,162.93,162.94,545500001.0
2007-11-29 07:10:00,162.945,162.955,162.93,162.955,448400000.0
2007-11-29 07:11:00,162.955,162.975,162.95,162.975,420100001.0
2007-11-29 07:12:00,162.975,163.035,162.975,163.015,731499999.0
2007-11-29 07:13:00,163.015,163.055,163.01,163.03,697400000.0
2007-11-29 07:14:00,163.03,163.075,163.005,163.075,868500002.0
2007-11-29 07:15:00,163.075,163.135,163.075,163.11,711900000.0
2007-11-29 07:16:00,163.11,163.155,163.095,163.145,820200000.0
2007-11-29 07:17:00,163.15,163.175,163.135,163.16,556700001.0
2007-11-29 07:18:00,163.16,163.175,163.15,163.17,730900000.0
2007-11-29 07:19:00,163.165,163.22,163.165,163.205,436800000.0
2007-11-29 07:20:00,163.21,163.215,163.195,163.195,181400000.0
2007-11-29 07:21:00,163.195,163.205,163.16,163.17,455100000.0
2007-11-29 07:22:00,163.17,163.195,163.16,163.16,363000000.0
2007-11-29 07:23:00,163.16,163.175,163.15,163.16,584000000.0
2007-11-29 07:24:00,163.165,163.235,163.16,163.215,543899999.0
2007-11-29 07:25:00,163.215,163.225,163.205,163.215,596200000.0
2007-11-29 07:26:00,163.215,163.225,163.205,163.205,236400000.0
2007-11-29 07:27:00,163.205,163.225,163.195,163.195,372500000.0
2007-11-29 07:28:00,163.195,163.195,163.15,163.185,570400001.0
2007-11-29 07:29:00,163.185,163.195,163.165,163.165,557000000.0
2007-11-29 07:30:00,163.165,163.195,163.155,163.17,374900000.0
2007-11-29 07:31:00,163.17,163.185,163.15,163.15,316200000.0
2007-11-29 07:32:00,163.15,163.155,163.065,163.07,734200003.0
2007-11-29 07:33:00,163.07,163.075,163.02,163.03,969000000.0
2007-11-29 07:34:00,163.03,163.045,163.02,163.025,762900006.0
2007-11-29 07:35:00,163.025,163.045,163.025,163.025,1056799996.0
2007-11-29 07:36:00,163.025,163.025,162.955,162.955,1229000011.0
2007-11-29 07:37:00,162.955,162.975,162.925,162.945,996299998.0
2007-11-29 07:38:00,162.95,163.01,162.95,163.005,851799997.0
2007-11-29 07:39:00,163.005,163.015,163.005,163.015,109100001.0
2007-11-29 07:40:00,163.015,163.05,163.005,163.035,1050900006.0
2007-11-29 07:41:00,163.035,163.055,163.035,163.055,300600003.0
2007-11-29 07:42:00,163.055,163.105,163.055,163.1,715899996.0
2007-11-29 07:43:00,163.105,163.115,163.09,163.09,593200000.0
2007-11-29 07:44:00,163.095,163.105,163.09,163.095,141300000.0
2007-11-29 07:45:00,163.095,163.095,163.06,163.075,310999999.0
2007-11-29 07:46:00,163.075,163.095,163.065,163.07,787699996.0
2007-11-29 07:47:00,163.07,163.145,163.07,163.13,600999998.0
2007-11-29 07:48:00,163.13,163.145,163.12,163.145,423299999.0
2007-11-29 07:49:00,163.145,163.155,163.105,163.115,1093999999.0
2007-11-29 07:50:00,163.115,163.115,163.045,163.055,805399999.0
2007-11-29 07:51:00,163.055,163.075,163.055,163.055,727300001.0
2007-11-29 07:52:00,163.055,163.055,163.045,163.045,322300000.0
2007-11-29 07:53:00,163.035,163.045,163.035,163.045,165700000.0
2007-11-29 07:54:00,163.045,163.05,163.025,163.045,608500001.0
2007-11-29 07:55:00,163.04,163.075,163.04,163.065,230700001.0
2007-11-29 07:56:00,163.065,163.075,163.045,163.045,252000000.0
2007-11-29 07:57:00,163.045,163.065,163.03,163.055,382800000.0
2007-11-29 07:58:00,163.055,163.055,163.045,163.055,166100000.0
2007-11-29 07:59:00,163.055,163.085,163.055,163.085,659199993.0
2007-11-29 08:00:00,163.085,163.115,163.065,163.095,1187599977.0
2007-11-29 08:01:00,163.095,163.125,163.055,163.055,1374599993.0
2007-11-29 08:02:00,163.055,163.055,163.01,163.02,893000003.0
2007-11-29 08:03:00,163.02,163.025,162.97,163.015,827300001.0
2007-11-29 08:04:00,163.015,163.095,163.015,163.07,1205400009.0
2007-11-29 08:05:00,163.075,163.115,163.065,163.1,638599998.0
2007-11-29 08:06:00,163.095,163.12,163.095,163.105,213800002.0
2007-11-29 08:07:00,163.1,163.115,163.075,163.085,721699990.0
2007-11-29 08:08:00,163.095,163.105,163.085,163.095,713800000.0
2007-11-29 08:09:00,163.105,163.115,163.095,163.095,1118699997.0
2007-11-29 08:10:00,163.095,163.115,163.085,163.095,1651799982.0
2007-11-29 08:11:00,163.095,163.105,163.085,163.095,936899987.0
2007-11-29 08:12:00,163.095,163.115,163.085,163.105,829100007.0
2007-11-29 08:13:00,163.095,163.105,163.045,163.065,958099986.0
2007-11-29 08:14:00,163.065,163.085,163.065,163.075,1053999998.0
2007-11-29 08:15:00,163.065,163.095,163.06,163.075,778099993.0
2007-11-29 08:16:00,163.07,163.115,163.065,163.105,580600001.0
2007-11-29 08:17:00,163.105,163.105,163.08,163.105,565300001.0
2007-11-29 08:18:00,163.105,163.105,163.075,163.095,640300000.0
2007-11-29 08:19:00,163.095,163.115,163.06,163.105,892100003.0
2007-11-29 08:20:00,163.1,163.125,163.1,163.125,373300000.0
2007-11-29 08:21:00,163.125,163.135,163.1,163.105,676400000.0
2007-11-29 08:22:00,163.105,163.115,163.035,163.035,619700002.0
2007-11-29 08:23:00,163.035,163.065,163.035,163.045,351900000.0
2007-11-29 08:24:00,163.045,163.055,163.005,163.025,466500000.0
2007-11-29 08:25:00,163.025,163.035,163.005,163.005,85700000.0
2007-11-29 08:26:00,163.005,163.025,162.995,163.015,544000000.0
2007-11-29 08:27:00,163.015,163.015,163.005,163.015,184800000.0
2007-11-29 08:28:00,163.015,163.015,163.0,163.005,156000000.0
2007-11-29 08:29:00,163.005,163.015,163.0,163.005,379200000.0
2007-11-29 08:30:00,163.01,163.025,162.98,163.0,517199999.0
2007-11-29 08:31:00,163.0,163.01,162.95,163.01,439800000.0
2007-11-29 08:32:00,163.015,163.045,162.98,163.015,202999999.0
2007-11-29 08:33:00,163.01,163.055,163.01,163.045,400200000.0
2007-11-29 08:34:00,163.045,163.045,163.025,163.035,219900000.0
2007-11-29 08:35:00,163.03,163.03,162.99,163.01,272000000.0
2007-11-29 08:36:00,163.01,163.035,163.0,163.035,195900000.0
2007-11-29 08:37:00,163.035,163.075,163.01,163.06,497899996.0
2007-11-29 08:38:00,163.055,163.125,163.055,163.125,509900000.0
2007-11-29 08:39:00,163.125,163.145,163.12,163.125,304700000.0
2007-11-29 08:40:00,163.125,163.135,163.1,163.12,270100000.0
2007-11-29 08:41:00,163.125,163.16,163.095,163.155,353900001.0
2007-11-29 08:42:00,163.16,163.16,163.1,163.12,261000000.0
2007-11-29 08:43:00,163.125,163.135,163.055,163.08,400999998.0
2007-11-29 08:44:00,163.08,163.105,163.025,163.025,623500005.0
2007-11-29 08:45:00,163.025,163.045,163.0,163.015,696999997.0
2007-11-29 08:46:00,163.015,163.025,163.0,163.025,335700000.0
2007-11-29 08:47:00,163.025,163.03,163.005,163.015,129100000.0
2007-11-29 08:48:00,163.015,163.015,163.0,163.0,53600000.0
2007-11-29 08:49:00,163.0,163.005,162.965,163.0,442900000.0
2007-11-29 08:50:00,162.995,162.995,162.945,162.975,583100001.0
2007-11-29 08:51:00,162.975,163.045,162.975,163.035,467200000.0
2007-11-29 08:52:00,163.035,163.035,163.015,163.035,160400000.0
2007-11-29 08:53:00,163.035,163.035,162.975,163.005,324400000.0
2007-11-29 08:54:00,163.005,163.045,162.975,163.015,759900008.0
2007-11-29 08:55:00,163.015,163.025,162.975,162.995,453199999.0
2007-11-29 08:56:00,162.995,163.07,162.995,163.045,458500000.0
2007-11-29 08:57:00,163.045,163.135,163.025,163.065,508599999.0
2007-11-29 08:58:00,163.045,163.135,163.04,163.13,982599998.0
2007-11-29 08:59:00,163.13,163.135,163.075,163.105,471900000.0
2007-11-29 09:00:00,163.105,163.105,163.035,163.055,746324998.0
2007-11-29 09:01:00,163.055,163.075,162.99,163.005,558100026.0
2007-11-29 09:02:00,163.0,163.005,162.945,162.945,904400001.0
2007-11-29 09:03:00,162.945,163.0,162.945,162.99,422800000.0
2007-11-29 09:04:00,162.99,163.07,162.99,163.065,441499999.0
2007-11-29 09:05:00,163.065,163.085,163.045,163.075,745500001.0
2007-11-29 09:06:00,163.075,163.075,163.025,163.025,482200000.0
2007-11-29 09:07:00,163.03,163.035,163.02,163.035,250999997.0
2007-11-29 09:08:00,163.035,163.035,163.025,163.03,160600000.0
2007-11-29 09:09:00,163.03,163.035,162.9,162.915,797600000.0
2007-11-29 09:10:00,162.915,162.935,162.885,162.915,723000001.0
2007-11-29 09:11:00,162.925,162.95,162.91,162.92,577799999.0
2007-11-29 09:12:00,162.92,162.92,162.86,162.875,608500002.0
2007-11-29 09:13:00,162.875,162.895,162.87,162.895,508400000.0
2007-11-29 09:14:00,162.895,162.975,162.89,162.965,517800000.0
2007-11-29 09:15:00,162.965,163.02,162.965,162.975,567000000.0
2007-11-29 09:16:00,162.97,162.98,162.945,162.945,319300000.0
2007-11-29 09:17:00,162.945,162.985,162.935,162.94,497900000.0
2007-11-29 09:18:00,162.94,163.005,162.94,162.99,505599997.0
2007-11-29 09:19:00,162.995,162.995,162.94,162.955,545900000.0
2007-11-29 09:20:00,162.945,162.975,162.94,162.975,401600000.0
2007-11-29 09:21:00,162.97,162.985,162.96,162.98,270600000.0
2007-11-29 09:22:00,162.985,163.005,162.975,163.0,402300000.0
2007-11-29 09:23:00,163.0,163.025,162.97,162.99,551600003.0
2007-11-29 09:24:00,162.995,163.02,162.975,163.015,300100001.0
2007-11-29 09:25:00,163.035,163.045,163.02,163.03,208900000.0
2007-11-29 09:26:00,163.035,163.045,163.02,163.03,382199999.0
2007-11-29 09:27:00,163.03,163.045,162.985,163.045,569399999.0
2007-11-29 09:28:00,163.045,163.085,162.995,163.005,692399999.0
2007-11-29 09:29:00,163.005,163.035,162.985,163.035,824200002.0
2007-11-29 09:30:00,163.035,163.08,163.005,163.08,570400001.0
2007-11-29 09:31:00,163.08,163.115,163.035,163.045,692200002.0
2007-11-29 09:32:00,163.045,163.065,163.015,163.025,328800000.0
2007-11-29 09:33:00,163.015,163.02,162.975,163.015,580999999.0
2007-11-29 09:34:00,163.015,163.015,162.965,162.995,479199997.0
2007-11-29 09:35:00,163.01,163.035,162.98,163.025,591200000.0
2007-11-29 09:36:00,163.025,163.045,163.005,163.005,600500000.0
2007-11-29 09:37:00,163.005,163.005,162.955,162.975,587700002.0
2007-11-29 09:38:00,162.975,163.075,162.975,163.055,435800000.0
2007-11-29 09:39:00,163.045,163.065,163.025,163.025,481700000.0
2007-11-29 09:40:00,163.03,163.03,162.945,162.945,264099999.0
2007-11-29 09:41:00,162.885,162.955,162.875,162.915,403590000.0
2007-11-29 09:42:00,162.915,162.945,162.895,162.94,364405001.0
2007-11-29 09:43:00,162.94,162.955,162.89,162.915,549000000.0
2007-11-29 09:44:00,162.915,162.915,162.865,162.875,417000000.0
2007-11-29 09:45:00,162.875,162.895,162.75,162.755,1059100001.0
2007-11-29 09:46:00,162.74,162.775,162.715,162.755,1025900000.0
2007-11-29 09:47:00,162.755,162.855,162.755,162.835,775900001.0
2007-11-29 09:48:00,162.835,162.875,162.775,162.775,771899999.0
2007-11-29 09:49:00,162.785,162.805,162.745,162.745,830500005.0
2007-11-29 09:50:00,162.735,162.755,162.69,162.745,1086699999.0
2007-11-29 09:51:00,162.755,162.785,162.72,162.77,944199998.0
2007-11-29 09:52:00,162.77,162.775,162.6,162.61,1245999996.0
2007-11-29 09:53:00,162.61,162.68,162.575,162.68,488700000.0
2007-11-29 09:54:00,162.68,162.695,162.64,162.67,508500000.0
2007-11-29 09:55:00,162.675,162.715,162.67,162.695,518700000.0
2007-11-29 09:56:00,162.695,162.715,162.655,162.655,500400001.0
2007-11-29 09:57:00,162.655,162.685,162.48,162.485,929499996.0
2007-11-29 09:58:00,162.495,162.615,162.465,162.555,724099999.0
2007-11-29 09:59:00,162.565,162.62,162.535,162.615,832499998.0
2007-11-29 10:00:00,162.605,162.615,162.525,162.535,593400000.0
2007-11-29 10:01:00,162.535,162.595,162.515,162.575,730000000.0
2007-11-29 10:02:00,162.57,162.605,162.525,162.535,586199999.0
2007-11-29 10:03:00,162.54,162.56,162.535,162.555,257400000.0
2007-11-29 10:04:00,162.555,162.595,162.545,162.57,315300000.0
2007-11-29 10:05:00,162.57,162.595,162.545,162.565,414599999.0
2007-11-29 10:06:00,162.565,162.58,162.555,162.56,564400000.0
2007-11-29 10:07:00,162.565,162.57,162.41,162.425,755900000.0
2007-11-29 10:08:00,162.425,162.435,162.39,162.43,611100001.0
2007-11-29 10:09:00,162.435,162.485,162.395,162.415,714099996.0
2007-11-29 10:10:00,162.415,162.45,162.395,162.445,419599999.0
2007-11-29 10:11:00,162.45,162.495,162.435,162.485,428500001.0
2007-11-29 10:12:00,162.485,162.485,162.44,162.44,779399996.0
2007-11-29 10:13:00,162.44,162.465,162.4,162.4,745099998.0
2007-11-29 10:14:00,162.395,162.455,162.39,162.425,441800000.0
2007-11-29 10:15:00,162.425,162.49,162.425,162.465,340700000.0
2007-11-29 10:16:00,162.455,162.495,162.415,162.415,701100002.0
2007-11-29 10:17:00,162.425,162.435,162.38,162.38,414200001.0
2007-11-29 10:18:00,162.375,162.38,162.26,162.29,687600000.0
2007-11-29 10:19:00,162.295,162.345,162.235,162.345,1067600000.0
2007-11-29 10:20:00,162.345,162.415,162.335,162.395,1242300002.0
2007-11-29 10:21:00,162.395,162.525,162.395,162.45,863600000.0
2007-11-29 10:22:00,162.45,162.455,162.415,162.455,855899998.0
2007-11-29 10:23:00,162.445,162.445,162.395,162.395,773999998.0
2007-11-29 10:24:00,162.385,162.415,162.365,162.365,654000001.0
2007-11-29 10:25:00,162.355,162.365,162.29,162.32,468600000.0
2007-11-29 10:26:00,162.32,162.4,162.31,162.395,527100001.0
2007-11-29 10:27:00,162.405,162.45,162.395,162.42,633499999.0
2007-11-29 10:28:00,162.425,162.455,162.385,162.415,626900000.0
2007-11-29 10:29:00,162.415,162.43,162.395,162.43,562399994.0
2007-11-29 10:30:00,162.435,162.455,162.385,162.405,483100000.0
2007-11-29 10:31:00,162.42,162.455,162.305,162.335,990299998.0
2007-11-29 10:32:00,162.325,162.44,162.325,162.365,1184549996.0
2007-11-29 10:33:00,162.365,162.395,162.34,162.355,978699999.0
2007-11-29 10:34:00,162.355,162.355,162.305,162.345,904199999.0
2007-11-29 10:35:00,162.34,162.36,162.3,162.335,802300000.0
2007-11-29 10:36:00,162.34,162.355,162.305,162.345,781999997.0
2007-11-29 10:37:00,162.345,162.465,162.345,162.415,524050000.0
2007-11-29 10:38:00,162.415,162.435,162.37,162.425,667700002.0
2007-11-29 10:39:00,162.425,162.51,162.405,162.51,836900004.0
2007-11-29 10:40:00,162.52,162.59,162.495,162.55,994400000.0
2007-11-29 10:41:00,162.55,162.555,162.475,162.485,619300001.0
2007-11-29 10:42:00,162.485,162.515,162.445,162.455,619699999.0
2007-11-29 10:43:00,162.455,162.545,162.415,162.545,676800001.0
2007-11-29 10:44:00,162.545,162.545,162.505,162.525,667000003.0
2007-11-29 10:45:00,162.525,162.525,162.475,162.48,524600000.0
2007-11-29 10:46:00,162.485,162.505,162.47,162.495,519700000.0
2007-11-29 10:47:00,162.495,162.525,162.485,162.5,363200000.0
2007-11-29 10:48:00,162.515,162.565,162.51,162.55,486600000.0
2007-11-29 10:49:00,162.555,162.57,162.425,162.445,1236700001.0
2007-11-29 10:50:00,162.435,162.445,162.29,162.355,1160550004.0
2007-11-29 10:51:00,162.355,162.39,162.34,162.385,1234000002.0
2007-11-29 10:52:00,162.385,162.385,162.295,162.355,990000008.0
2007-11-29 10:53:00,162.355,162.455,162.335,162.455,880900006.0
2007-11-29 10:54:00,162.455,162.455,162.395,162.415,1033099997.0
2007-11-29 10:55:00,162.415,162.475,162.4,162.465,855700000.0
2007-11-29 10:56:00,162.465,162.505,162.445,162.475,1053699993.0
2007-11-29 10:57:00,162.465,162.475,162.445,162.445,517800002.0
2007-11-29 10:58:00,162.445,162.495,162.445,162.465,568000000.0
2007-11-29 10:59:00,162.465,162.475,162.425,162.455,269050000.0
2007-11-29 11:00:00,162.455,162.465,162.4,162.425,213900000.0
2007-11-29 11:01:00,162.425,162.465,162.425,162.455,285800000.0
2007-11-29 11:02:00,162.455,162.475,162.435,162.455,363500000.0
2007-11-29 11:03:00,162.455,162.515,162.445,162.505,475900000.0
2007-11-29 11:04:00,162.495,162.505,162.435,162.435,581900002.0
2007-11-29 11:05:00,162.435,162.505,162.375,162.505,454400000.0
2007-11-29 11:06:00,162.505,162.525,162.345,162.345,571949999.0
2007-11-29 11:07:00,162.345,162.435,162.305,162.345,827799998.0
2007-11-29 11:08:00,162.345,162.385,162.315,162.355,1267200001.0
2007-11-29 11:09:00,162.375,162.405,162.36,162.385,1053450013.0
2007-11-29 11:10:00,162.385,162.425,162.34,162.355,1299500012.0
2007-11-29 11:11:00,162.355,162.355,162.285,162.295,1560700008.0
2007-11-29 11:12:00,162.295,162.315,162.255,162.275,1000400002.0
2007-11-29 11:13:00,162.275,162.365,162.265,162.35,938600002.0
2007-11-29 11:14:00,162.355,162.435,162.345,162.38,1388600010.0
2007-11-29 11:15:00,162.385,162.385,162.285,162.335,823200003.0
2007-11-29 11:16:00,162.335,162.38,162.31,162.375,848800002.0
2007-11-29 11:17:00,162.375,162.38,162.355,162.375,475600003.0
2007-11-29 11:18:00,162.375,162.44,162.375,162.405,746700002.0
2007-11-29 11:19:00,162.405,162.405,162.36,162.36,515799998.0
2007-11-29 11:20:00,162.36,162.365,162.33,162.345,550199999.0
2007-11-29 11:21:00,162.355,162.365,162.325,162.34,752400001.0
2007-11-29 11:22:00,162.34,162.38,162.305,162.38,691900002.0
2007-11-29 11:23:00,162.375,162.395,162.365,162.37,959100007.0
2007-11-29 11:24:00,162.365,162.415,162.345,162.355,724299999.0
2007-11-29 11:25:00,162.35,162.395,162.345,162.355,859300003.0
2007-11-29 11:26:00,162.36,162.37,162.34,162.355,473700003.0
2007-11-29 11:27:00,162.355,162.355,162.34,162.345,316600000.0
2007-11-29 11:28:00,162.35,162.355,162.32,162.33,729299998.0
2007-11-29 11:29:00,162.32,162.345,162.32,162.335,409200001.0
2007-11-29 11:30:00,162.34,162.345,162.31,162.315,225200000.0
2007-11-29 11:31:00,162.315,162.335,162.305,162.31,575900000.0
2007-11-29 11:32:00,162.31,162.345,162.31,162.345,728099996.0
2007-11-29 11:33:00,162.345,162.365,162.31,162.33,1236000014.0
2007-11-29 11:34:00,162.33,162.335,162.31,162.32,612700004.0
2007-11-29 11:35:00,162.32,162.375,162.31,162.375,870500002.0
2007-11-29 11:36:00,162.375,162.405,162.34,162.395,785599996.0
2007-11-29 11:37:00,162.395,162.435,162.395,162.43,665600007.0
2007-11-29 11:38:00,162.43,162.435,162.41,162.42,509599992.0
2007-11-29 11:39:00,162.42,162.48,162.415,162.425,728099999.0
2007-11-29 11:40:00,162.425,162.455,162.425,162.435,599600001.0
2007-11-29 11:41:00,162.435,162.465,162.435,162.465,425600000.0
2007-11-29 11:42:00,162.465,162.495,162.46,162.47,638000003.0
2007-11-29 11:43:00,162.475,162.485,162.465,162.475,290000001.0
2007-11-29 11:44:00,162.475,162.485,162.435,162.445,263800000.0
2007-11-29 11:45:00,162.445,162.455,162.42,162.42,496300000.0
2007-11-29 11:46:00,162.42,162.425,162.38,162.405,311299998.0
2007-11-29 11:47:00,162.405,162.405,162.39,162.39,140800000.0
2007-11-29 11:48:00,162.395,162.395,162.375,162.395,348000002.0
2007-11-29 11:49:00,162.395,162.425,162.38,162.395,614599996.0
2007-11-29 11:50:00,162.395,162.395,162.345,162.36,718800000.0
2007-11-29 11:51:00,162.36,162.375,162.29,162.335,773400000.0
2007-11-29 11:52:00,162.33,162.355,162.255,162.275,937899991.0
2007-11-29 11:53:00,162.275,162.275,162.215,162.235,864400000.0
2007-11-29 11:54:00,162.235,162.345,162.235,162.315,1042800001.0
2007-11-29 11:55:00,162.305,162.335,162.3,162.335,620999999.0
2007-11-29 11:56:00,162.335,162.395,162.33,162.385,1124500001.0
2007-11-29 11:57:00,162.385,162.455,162.385,162.445,1035400000.0
2007-11-29 11:58:00,162.445,162.455,162.415,162.425,989200000.0
2007-11-29 11:59:00,162.435,162.435,162.37,162.425,797800002.0
2007-11-29 12:00:00,162.425,162.425,162.345,162.37,813500004.0
2007-11-29 12:01:00,162.375,162.375,162.335,162.345,1018900005.0
2007-11-29 12:02:00,162.345,162.365,162.3,162.315,922799997.0
2007-11-29 12:03:00,162.31,162.385,162.31,162.345,885700001.0
2007-11-29 12:04:00,162.35,162.375,162.34,162.37,834200004.0
2007-11-29 12:05:00,162.37,162.415,162.36,162.415,749600000.0
2007-11-29 12:06:00,162.405,162.435,162.385,162.385,542200000.0
2007-11-29 12:07:00,162.385,162.39,162.36,162.375,611400000.0
2007-11-29 12:08:00,162.375,162.42,162.355,162.395,461800000.0
2007-11-29 12:09:00,162.395,162.485,162.395,162.465,677700000.0
2007-11-29 12:10:00,162.465,162.475,162.42,162.43,697800000.0
2007-11-29 12:11:00,162.43,162.455,162.42,162.43,628399999.0
2007-11-29 12:12:00,162.43,162.435,162.4,162.425,510500003.0
2007-11-29 12:13:00,162.42,162.435,162.385,162.385,364900000.0
2007-11-29 12:14:00,162.385,162.425,162.375,162.415,626399997.0
2007-11-29 12:15:00,162.415,162.46,162.4,162.455,481200000.0
2007-11-29 12:16:00,162.455,162.475,162.415,162.415,635999999.0
2007-11-29 12:17:00,162.415,162.445,162.41,162.435,403500000.0
2007-11-29 12:18:00,162.435,162.465,162.41,162.465,551300001.0
2007-11-29 12:19:00,162.465,162.465,162.42,162.445,617000002.0
2007-11-29 12:20:00,162.445,162.445,162.405,162.415,466300003.0
2007-11-29 12:21:00,162.425,162.435,162.405,162.425,602200000.0
2007-11-29 12:22:00,162.425,162.425,162.4,162.405,212900001.0
2007-11-29 12:23:00,162.405,162.415,162.4,162.415,351399999.0
2007-11-29 12:24:00,162.41,162.425,162.38,162.405,630700000.0
2007-11-29 12:25:00,162.395,162.445,162.38,162.425,681699996.0
2007-11-29 12:26:00,162.43,162.435,162.405,162.425,411799998.0
2007-11-29 12:27:00,162.425,162.425,162.395,162.415,422599997.0
2007-11-29 12:28:00,162.415,162.445,162.405,162.43,522099993.0
2007-11-29 12:29:00,162.43,162.435,162.4,162.415,781850002.0
2007-11-29 12:30:00,162.415,162.425,162.395,162.405,741450003.0
2007-11-29 12:31:00,162.405,162.415,162.39,162.395,722349991.0
2007-11-29 12:32:00,162.395,162.405,162.385,162.405,619800002.0
2007-11-29 12:33:00,162.405,162.435,162.4,162.435,466849996.0
2007-11-29 12:34:00,162.435,162.445,162.425,162.435,511900006.0
2007-11-29 12:35:00,162.435,162.455,162.43,162.435,441300001.0
2007-11-29 12:36:00,162.435,162.435,162.42,162.42,398749996.0
2007-11-29 12:37:00,162.425,162.445,162.405,162.435,1013600001.0
2007-11-29 12:38:00,162.435,162.455,162.415,162.435,904900007.0
2007-11-29 12:39:00,162.43,162.445,162.375,162.405,1311100016.0
2007-11-29 12:40:00,162.405,162.415,162.355,162.36,946999996.0
2007-11-29 12:41:00,162.365,162.435,162.325,162.425,1021299998.0
2007-11-29 12:42:00,162.425,162.445,162.415,162.445,693400005.0
2007-11-29 12:43:00,162.44,162.445,162.365,162.395,688400001.0
2007-11-29 12:44:00,162.395,162.395,162.295,162.31,928599995.0
2007-11-29 12:45:00,162.315,162.405,162.315,162.385,829900005.0
2007-11-29 12:46:00,162.38,162.38,162.315,162.345,830700005.0
2007-11-29 12:47:00,162.345,162.375,162.33,162.365,777000001.0
2007-11-29 12:48:00,162.365,162.405,162.355,162.38,960600003.0
2007-11-29 12:49:00,162.375,162.405,162.36,162.375,835100007.0
2007-11-29 12:50:00,162.385,162.395,162.365,162.375,493300000.0
2007-11-29 12:51:00,162.385,162.425,162.31,162.31,1027400004.0
2007-11-29 12:52:00,162.295,162.325,162.23,162.26,1187100000.0
2007-11-29 12:53:00,162.265,162.305,162.245,162.25,825900003.0
2007-11-29 12:54:00,162.245,162.275,162.235,162.255,849450004.0
2007-11-29 12:55:00,162.265,162.265,162.225,162.225,909499990.0
2007-11-29 12:56:00,162.225,162.225,162.19,162.195,1414299992.0
2007-11-29 12:57:00,162.195,162.235,162.185,162.225,902000018.0
2007-11-29 12:58:00,162.225,162.225,162.18,162.19,957100012.0
2007-11-29 12:59:00,162.19,162.205,162.185,162.2,606100000.0
2007-11-29 13:00:00,162.205,162.215,162.18,162.19,624900011.0
2007-11-29 13:01:00,162.195,162.205,162.105,162.13,1140699999.0
2007-11-29 13:02:00,162.135,162.145,162.11,162.145,752400003.0
2007-11-29 13:03:00,162.145,162.145,162.105,162.115,660199997.0
2007-11-29 13:04:00,162.115,162.12,162.035,162.045,826599997.0
2007-11-29 13:05:00,162.045,162.055,162.015,162.02,1111999991.0
2007-11-29 13:06:00,162.025,162.025,161.985,161.995,787899999.0
2007-11-29 13:07:00,161.985,162.005,161.955,161.975,951800005.0
2007-11-29 13:08:00,161.975,162.035,161.975,162.035,720400000.0
2007-11-29 13:09:00,162.035,162.065,161.955,161.965,1026000002.0
2007-11-29 13:10:00,161.96,161.985,161.955,161.985,908199998.0
2007-11-29 13:11:00,161.985,162.015,161.955,161.955,1609699990.0
2007-11-29 13:12:00,161.955,161.955,161.875,161.885,1266199994.0
2007-11-29 13:13:00,161.885,161.915,161.825,161.865,1092124998.0
2007-11-29 13:14:00,161.865,161.905,161.85,161.88,1055599997.0
2007-11-29 13:15:00,161.875,162.065,161.875,162.025,1652699996.0
2007-11-29 13:16:00,162.025,162.035,161.99,162.025,1304350018.0
2007-11-29 13:17:00,162.025,162.075,162.0,162.04,981000006.0
2007-11-29 13:18:00,162.04,162.055,161.975,161.98,1394100007.0
2007-11-29 13:19:00,161.975,161.98,161.9,161.905,1099600002.0
2007-11-29 13:20:00,161.905,161.905,161.835,161.865,862700004.0
2007-11-29 13:21:00,161.865,161.955,161.865,161.925,830999998.0
2007-11-29 13:22:00,161.925,161.95,161.885,161.885,498499999.0
2007-11-29 13:23:00,161.89,161.975,161.835,161.955,1119799996.0
2007-11-29 13:24:00,161.955,161.96,161.895,161.905,325199999.0
2007-11-29 13:25:00,161.905,161.925,161.895,161.925,187800000.0
2007-11-29 13:26:00,161.925,161.935,161.865,161.865,503400002.0
2007-11-29 13:27:00,161.855,161.905,161.83,161.905,1026600004.0
2007-11-29 13:28:00,161.905,161.955,161.86,161.865,749199999.0
2007-11-29 13:29:00,161.865,161.905,161.865,161.895,286500000.0
2007-11-29 13:30:00,161.895,161.895,161.85,161.875,570799999.0
2007-11-29 13:31:00,161.87,161.96,161.86,161.925,847300001.0
2007-11-29 13:32:00,161.925,161.925,161.88,161.9,1263799993.0
2007-11-29 13:33:00,161.905,161.985,161.895,161.985,647900003.0
2007-11-29 13:34:00,161.985,162.105,161.975,162.105,657899998.0
2007-11-29 13:35:00,162.1,162.145,162.095,162.105,849799998.0
2007-11-29 13:36:00,162.105,162.135,162.065,162.065,1498300004.0
2007-11-29 13:37:00,162.075,162.075,161.975,162.005,811000001.0
2007-11-29 13:38:00,162.005,162.075,162.005,162.045,676900001.0
2007-11-29 13:39:00,162.045,162.115,162.02,162.1,579499997.0
2007-11-29 13:40:00,162.105,162.215,162.105,162.135,959000001.0
2007-11-29 13:41:00,162.135,162.285,162.125,162.24,1035600002.0
2007-11-29 13:42:00,162.24,162.26,162.135,162.175,644800008.0
2007-11-29 13:43:00,162.175,162.215,162.16,162.185,1012450003.0
2007-11-29 13:44:00,162.185,162.19,162.145,162.175,750300004.0
2007-11-29 13:45:00,162.175,162.175,162.08,162.095,671400000.0
2007-11-29 13:46:00,162.095,162.135,162.07,162.135,637999998.0
2007-11-29 13:47:00,162.135,162.205,162.13,162.205,634900001.0
2007-11-29 13:48:00,162.195,162.195,162.095,162.1,772600000.0
2007-11-29 13:49:00,162.1,162.105,162.075,162.08,754399996.0
2007-11-29 13:50:00,162.08,162.085,162.05,162.085,558999998.0
2007-11-29 13:51:00,162.08,162.085,161.98,162.05,1131199996.0
2007-11-29 13:52:00,162.05,162.06,161.975,162.015,988500009.0
2007-11-29 13:53:00,162.015,162.015,161.97,161.995,641699998.0
2007-11-29 13:54:00,161.995,162.015,161.995,162.01,323699999.0
2007-11-29 13:55:00,162.01,162.03,161.995,162.005,877900003.0
2007-11-29 13:56:00,162.0,162.055,162.0,162.055,469299999.0
2007-11-29 13:57:00,162.055,162.125,162.05,162.115,688299998.0
2007-11-29 13:58:00,162.115,162.115,162.055,162.055,387700000.0
2007-11-29 13:59:00,162.055,162.065,161.995,162.005,504100000.0
2007-11-29 14:00:00,161.995,162.025,161.995,162.01,482900000.0
2007-11-29 14:01:00,162.01,162.035,162.005,162.035,426400000.0
2007-11-29 14:02:00,162.025,162.04,162.015,162.04,279600000.0
2007-11-29 14:03:00,162.04,162.045,162.025,162.035,545200001.0
2007-11-29 14:04:00,162.035,162.06,162.025,162.03,608799994.0
2007-11-29 14:05:00,162.03,162.035,162.005,162.015,358600001.0
2007-11-29 14:06:00,162.015,162.025,161.99,161.99,432800000.0
2007-11-29 14:07:00,161.995,162.01,161.98,161.995,363200002.0
2007-11-29 14:08:00,161.995,162.005,161.945,162.005,914000007.0
2007-11-29 14:09:00,162.005,162.005,161.955,161.955,632800000.0
2007-11-29 14:10:00,161.955,161.955,161.905,161.925,546799998.0
2007-11-29 14:11:00,161.925,161.995,161.925,161.985,874600011.0
2007-11-29 14:12:00,161.985,162.05,161.985,162.015,792000003.0
2007-11-29 14:13:00,162.015,162.085,161.985,162.08,521099997.0
2007-11-29 14:14:00,162.08,162.105,162.065,162.075,730899998.0
2007-11-29 14:15:00,162.075,162.105,162.075,162.085,464700001.0
2007-11-29 14:16:00,162.085,162.085,162.05,162.05,388400003.0
2007-11-29 14:17:00,162.05,162.065,162.02,162.055,465300001.0
2007-11-29 14:18:00,162.055,162.075,162.04,162.055,436000003.0
2007-11-29 14:19:00,162.045,162.095,162.045,162.08,1212099996.0
2007-11-29 14:20:00,162.08,162.12,162.08,162.1,706899999.0
2007-11-29 14:21:00,162.1,162.125,162.1,162.11,419000000.0
2007-11-29 14:22:00,162.105,162.18,162.1,162.175,898000002.0
2007-11-29 14:23:00,162.175,162.175,162.155,162.16,672399999.0
2007-11-29 14:24:00,162.16,162.165,162.14,162.14,594000000.0
2007-11-29 14:25:00,162.155,162.175,162.155,162.165,472400001.0
2007-11-29 14:26:00,162.16,162.185,162.145,162.145,788200002.0
2007-11-29 14:27:00,162.145,162.165,162.105,162.105,576800001.0
2007-11-29 14:28:00,162.105,162.115,162.06,162.09,718999998.0
2007-11-29 14:29:00,162.09,162.105,162.09,162.105,353900001.0
2007-11-29 14:30:00,162.105,162.165,162.1,162.145,826800001.0
2007-11-29 14:31:00,162.145,162.165,162.14,162.145,510700000.0
2007-11-29 14:32:00,162.145,162.155,162.115,162.135,442700000.0
2007-11-29 14:33:00,162.135,162.135,162.095,162.125,783200001.0
2007-11-29 14:34:00,162.125,162.145,162.105,162.145,622799999.0
2007-11-29 14:35:00,162.145,162.145,162.115,162.125,881200000.0
2007-11-29 14:36:00,162.125,162.135,162.105,162.125,945999997.0
2007-11-29 14:37:00,162.125,162.165,162.115,162.135,1050399986.0
2007-11-29 14:38:00,162.135,162.135,162.09,162.09,816900001.0
2007-11-29 14:39:00,162.09,162.095,162.065,162.075,808199998.0
2007-11-29 14:40:00,162.075,162.085,162.06,162.065,760300003.0
2007-11-29 14:41:00,162.065,162.065,162.015,162.035,979500003.0
2007-11-29 14:42:00,162.035,162.105,162.025,162.105,735999998.0
2007-11-29 14:43:00,162.105,162.195,162.105,162.195,603699998.0
2007-11-29 14:44:00,162.19,162.225,162.165,162.2,777600005.0
2007-11-29 14:45:00,162.2,162.205,162.165,162.175,657800000.0
2007-11-29 14:46:00,162.16,162.225,162.16,162.215,880400005.0
2007-11-29 14:47:00,162.215,162.235,162.205,162.235,342400000.0
2007-11-29 14:48:00,162.23,162.295,162.225,162.285,669300001.0
2007-11-29 14:49:00,162.285,162.295,162.245,162.255,1030599989.0
2007-11-29 14:50:00,162.255,162.275,162.23,162.265,1079500008.0
2007-11-29 14:51:00,162.265,162.315,162.26,162.29,914999998.0
2007-11-29 14:52:00,162.29,162.305,162.285,162.295,592800004.0
2007-11-29 14:53:00,162.295,162.305,162.265,162.285,1265300008.0
2007-11-29 14:54:00,162.285,162.305,162.275,162.295,537200001.0
2007-11-29 14:55:00,162.295,162.305,162.26,162.26,1231500002.0
2007-11-29 14:56:00,162.275,162.295,162.275,162.275,595900003.0
2007-11-29 14:57:00,162.275,162.285,162.265,162.285,559200002.0
2007-11-29 14:58:00,162.285,162.295,162.265,162.265,824200002.0
2007-11-29 14:59:00,162.265,162.275,162.225,162.245,927899994.0
2007-11-29 15:00:00,162.245,162.255,162.225,162.255,596599998.0
2007-11-29 15:01:00,162.255,162.275,162.255,162.275,819900000.0
2007-11-29 15:02:00,162.275,162.275,162.265,162.275,319999999.0
2007-11-29 15:03:00,162.275,162.295,162.265,162.275,708199998.0
2007-11-29 15:04:00,162.275,162.285,162.27,162.28,443400000.0
2007-11-29 15:05:00,162.28,162.325,162.28,162.315,1113200000.0
2007-11-29 15:06:00,162.315,162.355,162.315,162.355,1076299997.0
2007-11-29 15:07:00,162.355,162.355,162.245,162.255,1234700016.0
2007-11-29 15:08:00,162.255,162.255,162.235,162.235,408300008.0
2007-11-29 15:09:00,162.235,162.285,162.235,162.245,632000002.0
2007-11-29 15:10:00,162.245,162.25,162.23,162.245,444900001.0
2007-11-29 15:11:00,162.245,162.255,162.235,162.235,782100001.0
2007-11-29 15:12:00,162.235,162.235,162.2,162.22,598999999.0
2007-11-29 15:13:00,162.225,162.255,162.205,162.25,419999999.0
2007-11-29 15:14:00,162.25,162.275,162.21,162.245,1228900000.0
2007-11-29 15:15:00,162.24,162.255,162.205,162.215,593500001.0
2007-11-29 15:16:00,162.215,162.285,162.215,162.28,796899999.0
2007-11-29 15:17:00,162.285,162.285,162.195,162.195,1105200004.0
2007-11-29 15:18:00,162.195,162.195,162.15,162.17,897900002.0
2007-11-29 15:19:00,162.175,162.185,162.115,162.13,1215900001.0
2007-11-29 15:20:00,162.135,162.145,162.095,162.14,1014700005.0
2007-11-29 15:21:00,162.15,162.205,162.135,162.185,1256500005.0
2007-11-29 15:22:00,162.185,162.195,162.125,162.14,1318000002.0
2007-11-29 15:23:00,162.14,162.145,162.115,162.125,1171399995.0
2007-11-29 15:24:00,162.125,162.125,162.08,162.08,655400003.0
2007-11-29 15:25:00,162.085,162.125,162.085,162.125,1022299996.0
2007-11-29 15:26:00,162.125,162.155,162.095,162.135,1196000011.0
2007-11-29 15:27:00,162.135,162.145,162.125,162.125,1028600002.0
2007-11-29 15:28:00,162.125,162.145,162.105,162.135,737399994.0
2007-11-29 15:29:00,162.135,162.155,162.115,162.145,454900000.0
2007-11-29 15:30:00,162.145,162.225,162.09,162.225,805000003.0
2007-11-29 15:31:00,162.22,162.22,162.125,162.155,781300002.0
2007-11-29 15:32:00,162.155,162.165,162.025,162.025,1214749994.0
2007-11-29 15:33:00,162.025,162.025,161.945,161.985,1196599998.0
2007-11-29 15:34:00,161.975,162.025,161.97,162.025,1463399998.0
2007-11-29 15:35:00,162.025,162.075,162.02,162.035,1987800006.0
2007-11-29 15:36:00,162.035,162.125,162.035,162.125,1364899999.0
2007-11-29 15:37:00,162.125,162.155,162.095,162.135,1219200001.0
2007-11-29 15:38:00,162.13,162.14,162.065,162.085,1342000009.0
2007-11-29 15:39:00,162.085,162.085,161.975,161.975,788800000.0
2007-11-29 15:40:00,161.985,162.065,161.95,162.055,1347799996.0
2007-11-29 15:41:00,162.055,162.065,161.975,162.005,837600000.0
2007-11-29 15:42:00,162.005,162.015,161.975,161.985,1209200009.0
2007-11-29 15:43:00,161.995,161.995,161.955,161.985,1056799999.0
2007-11-29 15:44:00,161.985,162.005,161.96,161.97,1326000001.0
2007-11-29 15:45:00,161.97,161.995,161.945,161.965,1362199999.0
2007-11-29 15:46:00,161.965,161.97,161.915,161.955,1314400008.0
2007-11-29 15:47:00,161.955,161.955,161.915,161.925,994000004.0
2007-11-29 15:48:00,161.925,162.035,161.92,162.015,1105700011.0
2007-11-29 15:49:00,162.015,162.045,161.975,161.985,769399999.0
2007-11-29 15:50:00,161.98,161.985,161.94,161.955,806500005.0
2007-11-29 15:51:00,161.955,161.985,161.945,161.975,875600000.0
2007-11-29 15:52:00,161.975,162.045,161.97,162.045,972599996.0
2007-11-29 15:53:00,162.045,162.105,162.035,162.105,993400000.0
2007-11-29 15:54:00,162.115,162.135,162.075,162.085,908470002.0
2007-11-29 15:55:00,162.085,162.135,162.07,162.125,680799999.0
2007-11-29 15:56:00,162.125,162.135,162.095,162.095,771699995.0
2007-11-29 15:57:00,162.105,162.125,162.075,162.075,917399999.0
2007-11-29 15:58:00,162.075,162.085,162.035,162.065,1261599986.0
2007-11-29 15:59:00,162.07,162.1,162.065,162.085,494800000.0
2007-11-29 16:00:00,162.085,162.105,161.98,162.005,1060899996.0
2007-11-29 16:01:00,162.005,162.035,161.94,161.955,845800004.0
2007-11-29 16:02:00,161.96,161.96,161.925,161.945,1040600001.0
2007-11-29 16:03:00,161.945,161.955,161.905,161.925,704000002.0
2007-11-29 16:04:00,161.925,161.925,161.845,161.855,1113599999.0
2007-11-29 16:05:00,161.845,161.875,161.83,161.855,573900000.0
2007-11-29 16:06:00,161.855,161.96,161.855,161.96,826200005.0
2007-11-29 16:07:00,161.965,161.965,161.93,161.955,756999999.0
2007-11-29 16:08:00,161.955,161.955,161.94,161.955,746399999.0
2007-11-29 16:09:00,161.955,161.955,161.925,161.94,954100013.0
2007-11-29 16:10:00,161.945,161.945,161.895,161.915,1262899998.0
2007-11-29 16:11:00,161.915,161.935,161.905,161.91,734399998.0
2007-11-29 16:12:00,161.915,161.955,161.91,161.95,741899998.0
2007-11-29 16:13:00,161.955,161.955,161.89,161.905,819399999.0
2007-11-29 16:14:00,161.905,161.915,161.895,161.915,1060800005.0
2007-11-29 16:15:00,161.915,161.915,161.86,161.865,1110000006.0
2007-11-29 16:16:00,161.865,161.865,161.815,161.835,1100800012.0
2007-11-29 16:17:00,161.84,161.845,161.805,161.825,1185000002.0
2007-11-29 16:18:00,161.83,161.845,161.815,161.845,1065200011.0
2007-11-29 16:19:00,161.845,161.885,161.835,161.88,758000003.0
2007-11-29 16:20:00,161.885,161.915,161.87,161.895,581900001.0
2007-11-29 16:21:00,161.895,161.915,161.835,161.87,509700000.0
2007-11-29 16:22:00,161.87,161.885,161.86,161.885,716899997.0
2007-11-29 16:23:00,161.885,161.895,161.825,161.835,997599997.0
2007-11-29 16:24:00,161.835,161.905,161.835,161.895,1493500009.0
2007-11-29 16:25:00,161.895,161.985,161.895,161.98,853399997.0
2007-11-29 16:26:00,161.975,161.985,161.915,161.93,1218899999.0
2007-11-29 16:27:00,161.93,161.985,161.925,161.93,1199300005.0
2007-11-29 16:28:00,161.93,161.95,161.88,161.93,1279600001.0
2007-11-29 16:29:00,161.935,161.935,161.895,161.895,740099998.0
2007-11-29 16:30:00,161.895,161.935,161.835,161.835,1204000003.0
2007-11-29 16:31:00,161.835,161.875,161.805,161.815,1307899989.0
2007-11-29 16:32:00,161.805,161.875,161.805,161.835,1103699998.0
2007-11-29 16:33:00,161.835,161.88,161.805,161.845,1157899997.0
2007-11-29 16:34:00,161.84,161.855,161.805,161.845,1283399996.0
2007-11-29 16:35:00,161.84,161.935,161.84,161.895,1385699998.0
2007-11-29 16:36:00,161.895,161.925,161.855,161.915,1462300001.0
2007-11-29 16:37:00,161.91,161.925,161.88,161.92,913700000.0
2007-11-29 16:38:00,161.92,161.965,161.905,161.95,815449998.0
2007-11-29 16:39:00,161.95,161.985,161.94,161.985,1032600001.0
2007-11-29 16:40:00,161.985,162.04,161.985,162.015,1408839298.0
2007-11-29 16:41:00,162.01,162.07,162.005,162.03,1651799994.0
2007-11-29 16:42:00,162.03,162.115,162.03,162.105,1770199996.0
2007-11-29 16:43:00,162.11,162.125,162.025,162.095,1522200009.0
2007-11-29 16:44:00,162.095,162.13,162.085,162.105,1546900004.0
2007-11-29 16:45:00,162.105,162.125,162.035,162.045,1351399999.0
2007-11-29 16:46:00,162.045,162.06,161.985,161.985,1477000001.0
2007-11-29 16:47:00,161.985,161.985,161.905,161.925,1028900001.0
2007-11-29 16:48:00,161.925,161.975,161.9,161.9,1413000008.0
2007-11-29 16:49:00,161.895,161.905,161.85,161.885,1473600006.0
2007-11-29 16:50:00,161.88,161.965,161.875,161.935,1516599998.0
2007-11-29 16:51:00,161.93,161.985,161.9,161.985,1670600006.0
2007-11-29 16:52:00,161.985,162.015,161.94,162.015,1487199989.0
2007-11-29 16:53:00,162.005,162.005,161.955,161.985,941499997.0
2007-11-29 16:54:00,161.985,161.995,161.94,161.965,1419900002.0
2007-11-29 16:55:00,161.975,161.975,161.905,161.955,1572799998.0
2007-11-29 16:56:00,161.95,161.955,161.905,161.935,736300003.0
2007-11-29 16:57:00,161.94,161.975,161.93,161.93,1159099999.0
2007-11-29 16:58:00,161.93,161.935,161.865,161.875,829300004.0
2007-11-29 16:59:00,161.875,161.915,161.855,161.875,446550001.0
2007-11-29 17:00:00,161.875,161.905,161.825,161.865,969600002.0
2007-11-29 17:01:00,161.865,161.915,161.84,161.86,1702599978.0
2007-11-29 17:02:00,161.86,161.915,161.845,161.875,1294200004.0
2007-11-29 17:03:00,161.875,161.925,161.865,161.885,678200000.0
2007-11-29 17:04:00,161.885,161.885,161.8,161.8,836000001.0
2007-11-29 17:05:00,161.8,161.805,161.655,161.655,1462599997.0
2007-11-29 17:06:00,161.655,161.685,161.615,161.625,1344799997.0
2007-11-29 17:07:00,161.625,161.715,161.615,161.705,1445099999.0
2007-11-29 17:08:00,161.705,161.735,161.68,161.685,1185299997.0
2007-11-29 17:09:00,161.68,161.72,161.59,161.635,1313999999.0
2007-11-29 17:10:00,161.635,161.65,161.55,161.635,1569400002.0
2007-11-29 17:11:00,161.625,161.655,161.585,161.655,1631800005.0
2007-11-29 17:12:00,161.645,161.685,161.615,161.62,1825399995.0
2007-11-29 17:13:00,161.62,161.655,161.605,161.655,1025999999.0
2007-11-29 17:14:00,161.655,161.685,161.635,161.665,1049599996.0
2007-11-29 17:15:00,161.665,161.735,161.645,161.725,1519200002.0
2007-11-29 17:16:00,161.725,161.79,161.715,161.745,1484800011.0
2007-11-29 17:17:00,161.745,161.765,161.72,161.745,1395699993.0
2007-11-29 17:18:00,161.745,161.825,161.735,161.825,1361899996.0
2007-11-29 17:19:00,161.825,161.895,161.815,161.865,1721457390.0
2007-11-29 17:20:00,161.865,161.875,161.815,161.825,1696299982.0
2007-11-29 17:21:00,161.825,161.825,161.755,161.765,1619299994.0
2007-11-29 17:22:00,161.765,161.855,161.765,161.845,945000003.0
2007-11-29 17:23:00,161.845,161.905,161.83,161.875,1529700001.0
2007-11-29 17:24:00,161.875,161.935,161.87,161.935,1019299996.0
2007-11-29 17:25:00,161.935,161.935,161.9,161.915,992199999.0
2007-11-29 17:26:00,161.915,161.94,161.885,161.935,1092799996.0
2007-11-29 17:27:00,161.935,161.965,161.905,161.935,959499999.0
2007-11-29 17:28:00,161.935,161.945,161.84,161.845,1228100004.0
2007-11-29 17:29:00,161.845,161.875,161.82,161.855,1001200009.0
2007-11-29 17:30:00,161.855,161.86,161.8,161.805,1046799999.0
2007-11-29 17:31:00,161.805,161.835,161.755,161.775,1200099994.0
2007-11-29 17:32:00,161.775,161.8,161.755,161.795,912500000.0
2007-11-29 17:33:00,161.795,161.845,161.76,161.805,1217599998.0
2007-11-29 17:34:00,161.805,161.83,161.785,161.83,1170599996.0
2007-11-29 17:35:00,161.83,161.83,161.745,161.805,1132800000.0
2007-11-29 17:36:00,161.805,161.905,161.8,161.895,1354900001.0
2007-11-29 17:37:00,161.895,161.93,161.88,161.9,931599998.0
2007-11-29 17:38:00,161.905,161.955,161.855,161.935,1463638501.0
2007-11-29 17:39:00,161.935,161.985,161.925,161.925,938199997.0
2007-11-29 17:40:00,161.915,161.955,161.905,161.925,1119300002.0
2007-11-29 17:41:00,161.925,161.965,161.915,161.925,992699998.0
2007-11-29 17:42:00,161.925,161.975,161.91,161.945,1654700002.0
2007-11-29 17:43:00,161.945,162.015,161.945,161.975,1411800003.0
2007-11-29 17:44:00,161.975,162.005,161.955,161.985,1063999999.0
2007-11-29 17:45:00,161.985,162.025,161.98,161.99,1391099995.0
2007-11-29 17:46:00,161.99,162.055,161.975,162.055,1113549998.0
2007-11-29 17:47:00,162.055,162.085,162.005,162.01,912100000.0
2007-11-29 17:48:00,162.02,162.065,161.945,161.945,1174999998.0
2007-11-29 17:49:00,161.945,161.965,161.92,161.95,844300004.0
2007-11-29 17:50:00,161.95,161.965,161.915,161.935,882699999.0
2007-11-29 17:51:00,161.935,161.945,161.885,161.885,823900001.0
2007-11-29 17:52:00,161.875,161.885,161.855,161.855,672100001.0
2007-11-29 17:53:00,161.855,161.915,161.85,161.905,1246399993.0
2007-11-29 17:54:00,161.91,161.945,161.895,161.935,1122999996.0
2007-11-29 17:55:00,161.925,161.945,161.875,161.945,1386500000.0
2007-11-29 17:56:00,161.945,161.975,161.92,161.945,927959998.0
2007-11-29 17:57:00,161.94,161.985,161.94,161.965,944100000.0
2007-11-29 17:58:00,161.965,162.015,161.955,161.995,1156700001.0
2007-11-29 17:59:00,162.0,162.015,161.965,161.975,1340300000.0
2007-11-29 18:00:00,161.975,162.035,161.96,162.005,1449799999.0
2007-11-29 18:01:00,162.005,162.025,161.98,161.98,1343100007.0
2007-11-29 18:02:00,161.98,162.055,161.98,162.005,1655799994.0
2007-11-29 18:03:00,162.005,162.035,161.995,162.005,1446600002.0
2007-11-29 18:04:00,162.005,162.01,161.955,161.995,1329399997.0
2007-11-29 18:05:00,161.995,162.025,161.98,161.985,913900006.0
2007-11-29 18:06:00,161.985,162.165,161.975,162.165,1305199993.0
2007-11-29 18:07:00,162.165,162.235,162.15,162.155,1956900009.0
2007-11-29 18:08:00,162.15,162.165,162.135,162.165,1287999995.0
2007-11-29 18:09:00,162.165,162.165,162.115,162.115,1743100006.0
2007-11-29 18:10:00,162.115,162.135,162.1,162.125,1462600008.0
2007-11-29 18:11:00,162.12,162.185,162.105,162.185,600999999.0
2007-11-29 18:12:00,162.185,162.25,162.17,162.235,904400000.0
2007-11-29 18:13:00,162.24,162.355,162.225,162.355,1525499997.0
2007-11-29 18:14:00,162.355,162.365,162.27,162.31,1897899988.0
2007-11-29 18:15:00,162.315,162.315,162.265,162.28,942800004.0
2007-11-29 18:16:00,162.285,162.315,162.24,162.25,1361300002.0
2007-11-29 18:17:00,162.245,162.255,162.135,162.135,1086699996.0
2007-11-29 18:18:00,162.135,162.235,162.135,162.215,918299996.0
2007-11-29 18:19:00,162.215,162.235,162.17,162.18,999100002.0
2007-11-29 18:20:00,162.18,162.235,162.18,162.215,1118850001.0
2007-11-29 18:21:00,162.215,162.215,162.17,162.185,1311899996.0
2007-11-29 18:22:00,162.185,162.185,162.14,162.14,991200000.0
2007-11-29 18:23:00,162.145,162.165,162.1,162.125,1231099998.0
2007-11-29 18:24:00,162.125,162.145,162.055,162.055,1406999992.0
2007-11-29 18:25:00,162.055,162.055,162.0,162.035,1270599995.0
2007-11-29 18:26:00,162.035,162.065,162.005,162.05,1234299990.0
2007-11-29 18:27:00,162.05,162.115,162.045,162.105,1161300001.0
2007-11-29 18:28:00,162.105,162.155,162.105,162.145,1407600007.0
2007-11-29 18:29:00,162.145,162.195,162.1,162.14,1789799992.0
2007-11-29 18:30:00,162.14,162.295,162.13,162.285,1872499996.0
2007-11-29 18:31:00,162.285,162.285,162.245,162.275,1443999998.0
2007-11-29 18:32:00,162.275,162.375,162.265,162.345,1254800001.0
2007-11-29 18:33:00,162.345,162.385,162.33,162.365,1735084505.0
2007-11-29 18:34:00,162.365,162.465,162.36,162.435,1148100003.0
2007-11-29 18:35:00,162.43,162.465,162.33,162.34,1869200000.0
2007-11-29 18:36:00,162.34,162.385,162.34,162.37,1143400014.0
2007-11-29 18:37:00,162.37,162.425,162.37,162.4,1720000015.0
2007-11-29 18:38:00,162.405,162.445,162.335,162.35,1622600002.0
2007-11-29 18:39:00,162.35,162.365,162.32,162.32,1156300002.0
2007-11-29 18:40:00,162.32,162.36,162.29,162.36,923900005.0
2007-11-29 18:41:00,162.355,162.44,162.355,162.42,1330399995.0
2007-11-29 18:42:00,162.42,162.485,162.415,162.47,1239699991.0
2007-11-29 18:43:00,162.47,162.515,162.46,162.49,1448500008.0
2007-11-29 18:44:00,162.495,162.515,162.46,162.485,857099999.0
2007-11-29 18:45:00,162.485,162.57,162.485,162.525,1497199993.0
2007-11-29 18:46:00,162.525,162.575,162.515,162.555,1182411504.0
2007-11-29 18:47:00,162.555,162.555,162.5,162.505,1530400006.0
2007-11-29 18:48:00,162.505,162.535,162.485,162.505,839499997.0
2007-11-29 18:49:00,162.505,162.505,162.415,162.425,1062800000.0
2007-11-29 18:50:00,162.425,162.445,162.385,162.405,1035906596.0
2007-11-29 18:51:00,162.405,162.425,162.375,162.395,1336899995.0
2007-11-29 18:52:00,162.395,162.475,162.375,162.445,1329199997.0
2007-11-29 18:53:00,162.45,162.455,162.425,162.44,658400003.0
2007-11-29 18:54:00,162.445,162.445,162.405,162.415,722399999.0
2007-11-29 18:55:00,162.415,162.425,162.34,162.34,1079300003.0
2007-11-29 18:56:00,162.345,162.36,162.33,162.35,1049800001.0
2007-11-29 18:57:00,162.35,162.43,162.35,162.425,633100000.0
2007-11-29 18:58:00,162.425,162.43,162.35,162.395,777700001.0
2007-11-29 18:59:00,162.395,162.395,162.305,162.325,1050199994.0
2007-11-29 19:00:00,162.325,162.365,162.3,162.36,754800007.0
2007-11-29 19:01:00,162.365,162.375,162.35,162.365,478900001.0
2007-11-29 19:02:00,162.365,162.365,162.335,162.35,764200000.0
2007-11-29 19:03:00,162.35,162.365,162.345,162.36,301400000.0
2007-11-29 19:04:00,162.35,162.375,162.35,162.35,273200001.0
2007-11-29 19:05:00,162.355,162.385,162.35,162.38,348800000.0
2007-11-29 19:06:00,162.38,162.39,162.355,162.355,565200000.0
2007-11-29 19:07:00,162.355,162.36,162.335,162.355,818400000.0
2007-11-29 19:08:00,162.355,162.355,162.315,162.335,816800002.0
2007-11-29 19:09:00,162.335,162.365,162.33,162.355,718999996.0
2007-11-29 19:10:00,162.355,162.355,162.315,162.325,799199998.0
2007-11-29 19:11:00,162.325,162.325,162.245,162.245,766599997.0
2007-11-29 19:12:00,162.245,162.255,162.235,162.24,765800001.0
2007-11-29 19:13:00,162.245,162.265,162.22,162.22,486000000.0
2007-11-29 19:14:00,162.225,162.225,162.155,162.155,566400004.0
2007-11-29 19:15:00,162.155,162.155,162.105,162.105,1373100002.0
2007-11-29 19:16:00,162.105,162.115,162.085,162.105,726050000.0
2007-11-29 19:17:00,162.105,162.115,162.055,162.065,826400000.0
2007-11-29 19:18:00,162.065,162.07,162.055,162.07,605600001.0
2007-11-29 19:19:00,162.07,162.075,162.055,162.065,505500005.0
2007-11-29 19:20:00,162.07,162.07,162.005,162.015,781600002.0
2007-11-29 19:21:00,162.015,162.03,161.99,162.02,679199998.0
2007-11-29 19:22:00,162.035,162.095,162.03,162.08,997699991.0
2007-11-29 19:23:00,162.08,162.115,162.06,162.115,920599999.0
2007-11-29 19:24:00,162.115,162.135,162.115,162.13,335600001.0
2007-11-29 19:25:00,162.13,162.15,162.13,162.14,148799999.0
2007-11-29 19:26:00,162.14,162.14,162.115,162.12,280000002.0
2007-11-29 19:27:00,162.125,162.175,162.11,162.17,596700003.0
2007-11-29 19:28:00,162.17,162.18,162.15,162.17,832400008.0
2007-11-29 19:29:00,162.17,162.175,162.16,162.165,385399999.0
2007-11-29 19:30:00,162.165,162.205,162.165,162.2,464299998.0
2007-11-29 19:31:00,162.2,162.225,162.2,162.205,720499998.0
2007-11-29 19:32:00,162.2,162.205,162.175,162.195,445199999.0
2007-11-29 19:33:00,162.195,162.215,162.17,162.17,989300002.0
2007-11-29 19:34:00,162.165,162.18,162.14,162.16,1194599996.0
2007-11-29 19:35:00,162.155,162.175,162.145,162.165,625900001.0
2007-11-29 19:36:00,162.17,162.18,162.14,162.145,592799999.0
2007-11-29 19:37:00,162.145,162.155,162.08,162.09,761700001.0
2007-11-29 19:38:00,162.09,162.1,162.045,162.05,342100000.0
2007-11-29 19:39:00,162.055,162.055,161.995,162.025,636699998.0
2007-11-29 19:40:00,162.025,162.04,162.01,162.03,452800002.0
2007-11-29 19:41:00,162.03,162.055,162.03,162.045,707600003.0
2007-11-29 19:42:00,162.045,162.085,162.04,162.075,695199994.0
2007-11-29 19:43:00,162.075,162.095,162.06,162.095,560999998.0
2007-11-29 19:44:00,162.085,162.085,162.05,162.055,986199999.0
2007-11-29 19:45:00,162.05,162.075,162.035,162.035,820399997.0
2007-11-29 19:46:00,162.035,162.06,162.03,162.06,645399999.0
2007-11-29 19:47:00,162.06,162.06,161.99,162.005,676499999.0
2007-11-29 19:48:00,162.005,162.005,161.91,161.91,447000000.0
2007-11-29 19:49:00,161.91,161.91,161.855,161.89,525100000.0
2007-11-29 19:50:00,161.89,161.9,161.87,161.895,332999995.0
2007-11-29 19:51:00,161.895,161.96,161.895,161.955,337099999.0
2007-11-29 19:52:00,161.96,162.005,161.96,162.0,538699992.0
2007-11-29 19:53:00,162.0,162.0,161.955,161.955,1089999997.0
2007-11-29 19:54:00,161.955,161.985,161.955,161.975,1108799991.0
2007-11-29 19:55:00,161.975,162.015,161.975,162.015,1098399995.0
2007-11-29 19:56:00,162.015,162.03,161.96,161.97,551099996.0
2007-11-29 19:57:00,161.965,161.995,161.905,161.905,794100000.0
2007-11-29 19:58:00,161.905,161.925,161.875,161.905,1360399991.0
2007-11-29 19:59:00,161.905,161.91,161.845,161.865,1476699992.0
2007-11-29 20:00:00,161.865,161.91,161.855,161.9,610999993.0
2007-11-29 20:01:00,161.895,161.915,161.885,161.91,526800004.0
2007-11-29 20:02:00,161.91,161.915,161.88,161.885,425600000.0
2007-11-29 20:03:00,161.885,161.885,161.735,161.735,1169899998.0
2007-11-29 20:04:00,161.735,161.735,161.67,161.7,1575670996.0
2007-11-29 20:05:00,161.71,161.77,161.705,161.765,1368956975.0
2007-11-29 20:06:00,161.76,161.845,161.755,161.82,1146613994.0
2007-11-29 20:07:00,161.815,161.85,161.8,161.845,975156994.0
2007-11-29 20:08:00,161.85,161.935,161.84,161.925,1219799997.0
2007-11-29 20:09:00,161.93,161.94,161.925,161.935,464399999.0
2007-11-29 20:10:00,161.935,161.935,161.87,161.91,969699993.0
2007-11-29 20:11:00,161.91,161.93,161.9,161.91,692299998.0
2007-11-29 20:12:00,161.91,161.945,161.905,161.935,1721200001.0
2007-11-29 20:13:00,161.925,161.985,161.915,161.97,1535699996.0
2007-11-29 20:14:00,161.965,161.975,161.96,161.96,883000003.0
2007-11-29 20:15:00,161.965,162.01,161.955,162.005,698000003.0
2007-11-29 20:16:00,162.0,162.01,161.935,161.955,805499991.0
2007-11-29 20:17:00,161.955,161.965,161.925,161.94,890000000.0
2007-11-29 20:18:00,161.94,161.945,161.895,161.91,1099484612.0
2007-11-29 20:19:00,161.91,161.915,161.885,161.905,960599997.0
2007-11-29 20:20:00,161.905,161.915,161.875,161.875,1628099999.0
2007-11-29 20:21:00,161.875,161.905,161.845,161.895,1081100003.0
2007-11-29 20:22:00,161.895,161.915,161.865,161.875,1367999994.0
2007-11-29 20:23:00,161.865,161.885,161.855,161.885,947999999.0
2007-11-29 20:24:00,161.88,161.885,161.855,161.885,1090300004.0
2007-11-29 20:25:00,161.885,161.895,161.84,161.84,1139400009.0
2007-11-29 20:26:00,161.845,161.855,161.825,161.85,1069699998.0
2007-11-29 20:27:00,161.85,161.91,161.845,161.9,1165822403.0
2007-11-29 20:28:00,161.895,161.9,161.825,161.83,953099996.0
2007-11-29 20:29:00,161.825,161.89,161.82,161.88,410700007.0
2007-11-29 20:30:00,161.88,161.925,161.88,161.895,626300000.0
2007-11-29 20:31:00,161.895,161.915,161.88,161.915,496700000.0
2007-11-29 20:32:00,161.925,161.98,161.925,161.955,346800000.0
2007-11-29 20:33:00,161.955,161.985,161.945,161.975,352100000.0
2007-11-29 20:34:00,161.98,161.98,161.89,161.89,945499999.0
2007-11-29 20:35:00,161.895,161.905,161.89,161.9,325900000.0
2007-11-29 20:36:00,161.905,161.935,161.9,161.935,178000000.0
2007-11-29 20:37:00,161.935,161.935,161.915,161.915,145400000.0
2007-11-29 20:38:00,161.915,161.935,161.91,161.925,230100000.0
2007-11-29 20:39:00,161.925,161.965,161.91,161.915,550400000.0
2007-11-29 20:40:00,161.915,161.945,161.87,161.92,419900000.0
2007-11-29 20:41:00,161.92,161.92,161.815,161.83,594400000.0
2007-11-29 20:42:00,161.83,161.845,161.755,161.76,639900000.0
2007-11-29 20:43:00,161.755,161.765,161.75,161.76,393000000.0
2007-11-29 20:44:00,161.76,161.765,161.74,161.75,264499999.0
2007-11-29 20:45:00,161.745,161.78,161.74,161.75,354200000.0
2007-11-29 20:46:00,161.755,161.76,161.715,161.75,511100000.0
2007-11-29 20:47:00,161.755,161.785,161.745,161.775,357300000.0
2007-11-29 20:48:00,161.78,161.825,161.76,161.825,660100000.0
2007-11-29 20:49:00,161.825,161.835,161.805,161.815,497300000.0
2007-11-29 20:50:00,161.815,161.845,161.805,161.825,479300000.0
2007-11-29 20:51:00,161.83,161.865,161.825,161.825,405200000.0
2007-11-29 20:52:00,161.825,161.835,161.81,161.815,354100000.0
2007-11-29 20:53:00,161.815,161.885,161.805,161.865,542400000.0
2007-11-29 20:54:00,161.865,161.9,161.835,161.86,543200000.0
2007-11-29 20:55:00,161.855,161.895,161.83,161.835,508400000.0
2007-11-29 20:56:00,161.835,161.835,161.8,161.83,388900000.0
2007-11-29 20:57:00,161.83,161.86,161.83,161.845,391100000.0
2007-11-29 20:58:00,161.845,161.885,161.84,161.88,286600000.0
2007-11-29 20:59:00,161.88,161.925,161.835,161.835,455600000.0
2007-11-29 21:00:00,161.835,161.84,161.82,161.825,235000000.0
2007-11-29 21:01:00,161.82,161.925,161.82,161.855,1047799997.0
2007-11-29 21:02:00,161.86,161.865,161.795,161.805,564099999.0
2007-11-29 21:03:00,161.805,161.835,161.795,161.815,1148500002.0
2007-11-29 21:04:00,161.815,161.835,161.8,161.825,1075099998.0
2007-11-29 21:05:00,161.825,161.885,161.82,161.875,732200012.0
2007-11-29 21:06:00,161.875,161.885,161.82,161.845,1668499997.0
2007-11-29 21:07:00,161.845,161.875,161.805,161.805,1465300002.0
2007-11-29 21:08:00,161.805,161.84,161.8,161.83,1081499994.0
2007-11-29 21:09:00,161.83,161.88,161.82,161.88,1118414491.0
2007-11-29 21:10:00,161.875,161.88,161.845,161.855,446299996.0
2007-11-29 21:11:00,161.855,161.885,161.85,161.88,313600001.0
2007-11-29 21:12:00,161.88,161.9,161.86,161.88,952299998.0
2007-11-29 21:13:00,161.875,161.88,161.825,161.85,825400002.0
2007-11-29 21:14:00,161.855,161.91,161.855,161.88,1006799999.0
2007-11-29 21:15:00,161.87,161.935,161.87,161.9,759500000.0
2007-11-29 21:16:00,161.895,161.935,161.89,161.935,873399997.0
2007-11-29 21:17:00,161.935,161.935,161.915,161.935,561900001.0
2007-11-29 21:18:00,161.935,161.955,161.92,161.925,941100002.0
2007-11-29 21:19:00,161.925,161.945,161.865,161.9,450799996.0
2007-11-29 21:20:00,161.905,161.945,161.905,161.94,556399995.0
2007-11-29 21:21:00,161.945,161.965,161.92,161.945,752800002.0
2007-11-29 21:22:00,161.955,161.955,161.875,161.89,1193600012.0
2007-11-29 21:23:00,161.89,161.895,161.85,161.88,736099998.0
2007-11-29 21:24:00,161.88,161.895,161.865,161.89,654900002.0
2007-11-29 21:25:00,161.885,161.895,161.835,161.855,674699999.0
2007-11-29 21:26:00,161.855,161.88,161.825,161.875,1087700007.0
2007-11-29 21:27:00,161.87,161.93,161.865,161.93,802700002.0
2007-11-29 21:28:00,161.93,161.965,161.915,161.965,478900000.0
2007-11-29 21:29:00,161.975,161.98,161.94,161.965,298438799.0
2007-11-29 21:30:00,161.96,161.975,161.925,161.955,642599999.0
2007-11-29 21:31:00,161.95,161.975,161.93,161.945,939799999.0
2007-11-29 21:32:00,161.945,161.945,161.86,161.865,1166538804.0
2007-11-29 21:33:00,161.865,161.875,161.835,161.86,977199988.0
2007-11-29 21:34:00,161.86,161.865,161.835,161.86,98400000.0
2007-11-29 21:35:00,161.865,161.895,161.835,161.88,581800005.0
2007-11-29 21:36:00,161.87,161.905,161.87,161.89,387999996.0
2007-11-29 21:37:00,161.89,161.9,161.84,161.88,506600003.0
2007-11-29 21:38:00,161.88,161.895,161.845,161.885,214600000.0
2007-11-29 21:39:00,161.885,161.905,161.865,161.905,299300000.0
2007-11-29 21:40:00,161.905,161.945,161.895,161.945,674999994.0
2007-11-29 21:41:00,161.945,161.945,161.915,161.925,682400000.0
2007-11-29 21:42:00,161.925,161.945,161.9,161.92,709599998.0
2007-11-29 21:43:00,161.92,161.96,161.915,161.95,399900000.0
2007-11-29 21:44:00,161.95,161.985,161.915,161.985,495700001.0
2007-11-29 21:45:00,161.98,161.995,161.955,161.97,500500003.0
2007-11-29 21:46:00,161.97,161.98,161.95,161.97,271100001.0
2007-11-29 21:47:00,161.975,161.975,161.925,161.93,319299999.0
2007-11-29 21:48:00,161.935,161.965,161.925,161.935,452500006.0
2007-11-29 21:49:00,161.94,161.95,161.905,161.95,210399999.0
2007-11-29 21:50:00,161.95,161.975,161.945,161.955,609399996.0
2007-11-29 21:51:00,161.955,161.965,161.92,161.935,1014799995.0
2007-11-29 21:52:00,161.935,161.995,161.935,161.975,901599997.0
2007-11-29 21:53:00,161.975,161.995,161.97,161.995,842700002.0
2007-11-29 21:54:00,161.995,162.005,161.945,161.945,1424200010.0
2007-11-29 21:55:00,161.945,161.985,161.935,161.985,1194899995.0
2007-11-29 21:56:00,161.985,162.03,161.985,162.03,899699989.0
2007-11-29 21:57:00,162.025,162.035,161.98,161.985,780199995.0
2007-11-29 21:58:00,161.99,162.0,161.975,161.975,639200000.0
2007-11-29 21:59:00,161.975,162.05,161.975,162.05,594699996.0
2007-11-29 22:00:00,162.05,162.085,162.01,162.085,724600000.0
2007-11-29 22:01:00,162.075,162.095,162.035,162.08,473199997.0
2007-11-29 22:02:00,162.08,162.1,162.06,162.07,380400000.0
2007-11-29 22:03:00,162.06,162.105,162.055,162.09,613700008.0
2007-11-29 22:04:00,162.09,162.105,162.065,162.075,740900005.0
2007-11-29 22:05:00,162.07,162.135,162.065,162.1,513399995.0
2007-11-29 22:06:00,162.1,162.135,162.1,162.105,454500000.0
2007-11-29 22:07:00,162.11,162.11,162.095,162.105,395100004.0
2007-11-29 22:08:00,162.105,162.145,162.085,162.09,854100000.0
2007-11-29 22:09:00,162.085,162.115,162.07,162.115,614499992.0
2007-11-29 22:10:00,162.115,162.125,162.08,162.105,624999991.0
2007-11-29 22:11:00,162.105,162.12,162.075,162.075,600799989.0
2007-11-29 22:12:00,162.075,162.075,162.015,162.02,555199997.0
2007-11-29 22:13:00,162.02,162.025,161.965,162.0,842099999.0
2007-11-29 22:14:00,162.0,162.0,161.945,161.945,839300000.0
2007-11-29 22:15:00,161.945,161.945,161.895,161.915,576700003.0
2007-11-29 22:16:00,161.915,161.92,161.885,161.895,555999989.0
2007-11-29 22:17:00,161.895,161.995,161.895,161.97,851599991.0
2007-11-29 22:18:00,161.96,161.995,161.93,161.93,438349999.0
2007-11-29 22:19:00,161.93,161.955,161.915,161.945,533899998.0
2007-11-29 22:20:00,161.935,161.965,161.935,161.935,177000000.0
2007-11-29 22:21:00,161.935,161.945,161.91,161.925,476300006.0
2007-11-29 22:22:00,161.925,161.98,161.915,161.945,470699998.0
2007-11-29 22:23:00,161.945,161.995,161.915,161.965,1047199995.0
2007-11-29 22:24:00,161.965,161.965,161.94,161.94,383499993.0
2007-11-29 22:25:00,161.94,161.995,161.94,161.995,754499991.0
2007-11-29 22:26:00,161.995,162.005,161.98,161.985,603200007.0
2007-11-29 22:27:00,161.985,161.995,161.955,161.995,327999999.0
2007-11-29 22:28:00,161.995,162.05,161.985,162.02,221200002.0
2007-11-29 22:29:00,162.02,162.025,161.965,162.015,449600000.0
2007-11-29 22:30:00,162.015,162.02,161.955,161.965,413200004.0
2007-11-29 22:31:00,161.96,161.96,161.895,161.92,603399998.0
2007-11-29 22:32:00,161.925,161.975,161.91,161.965,758899993.0
2007-11-29 22:33:00,161.965,161.985,161.925,161.97,544000000.0
2007-11-29 22:34:00,161.97,161.975,161.94,161.945,418099999.0
2007-11-29 22:35:00,161.94,161.96,161.935,161.96,212700002.0
2007-11-29 22:36:00,161.96,161.96,161.915,161.925,547999993.0
2007-11-29 22:37:00,161.935,161.945,161.895,161.9,245599998.0
2007-11-29 22:38:00,161.9,161.905,161.895,161.905,102399999.0
2007-11-29 22:39:00,161.905,161.92,161.875,161.875,93600000.0
2007-11-29 22:40:00,161.87,161.885,161.855,161.855,273000000.0
2007-11-29 22:41:00,161.855,161.875,161.835,161.835,348000000.0
2007-11-29 22:42:00,161.835,161.9,161.825,161.865,368000000.0
2007-11-29 22:43:00,161.87,161.89,161.855,161.89,425100005.0
2007-11-29 22:44:00,161.89,161.955,161.88,161.92,510700000.0
2007-11-29 22:45:00,161.92,161.945,161.9,161.935,478300000.0
2007-11-29 22:46:00,161.935,161.965,161.9,161.935,342600001.0
2007-11-29 22:47:00,161.935,161.985,161.925,161.95,479700007.0
2007-11-29 22:48:00,161.955,161.985,161.95,161.975,445899996.0
2007-11-29 22:49:00,161.97,162.0,161.945,161.965,436899996.0
2007-11-29 22:50:00,161.955,161.955,161.915,161.93,490799997.0
2007-11-29 22:51:00,161.93,161.935,161.88,161.895,306299999.0
2007-11-29 22:52:00,161.9,161.965,161.9,161.955,640499990.0
2007-11-29 22:53:00,161.945,161.955,161.935,161.945,478000002.0
2007-11-29 22:54:00,161.945,161.955,161.925,161.95,620799994.0
2007-11-29 22:55:00,161.945,161.95,161.91,161.915,963400006.0
2007-11-29 22:56:00,161.915,161.985,161.915,161.955,1217700010.0
2007-11-29 22:57:00,161.955,161.96,161.925,161.945,350399997.0
2007-11-29 22:58:00,161.945,161.955,161.935,161.95,49600000.0
2007-11-29 22:59:00,161.95,161.95,161.915,161.925,247800003.0
2007-11-29 23:00:00,161.92,161.94,161.89,161.92,349600003.0
2007-11-29 23:01:00,161.92,161.92,161.915,161.92,210400000.0
2007-11-29 23:02:00,161.92,161.92,161.895,161.91,290699999.0
2007-11-29 23:03:00,161.905,161.925,161.905,161.925,590600003.0
2007-11-29 23:04:00,161.915,161.93,161.905,161.925,277199996.0
2007-11-29 23:05:00,161.925,161.935,161.925,161.935,124000000.0
2007-11-29 23:06:00,161.935,161.935,161.915,161.915,160000000.0
2007-11-29 23:07:00,161.915,161.935,161.915,161.925,206400000.0
2007-11-29 23:08:00,161.935,161.965,161.925,161.935,300999997.0
2007-11-29 23:09:00,161.935,161.945,161.915,161.915,366499996.0
2007-11-29 23:10:00,161.915,161.925,161.895,161.91,323899998.0
2007-11-29 23:11:00,161.91,161.925,161.91,161.925,41800000.0
2007-11-29 23:12:00,161.925,161.925,161.915,161.92,120800000.0
2007-11-29 23:13:00,161.92,161.955,161.915,161.945,113800000.0
2007-11-29 23:14:00,161.945,161.965,161.935,161.965,237700000.0
2007-11-29 23:15:00,161.965,161.965,161.935,161.94,393400000.0
2007-11-29 23:16:00,161.94,161.94,161.94,161.94,2400000.0
2007-11-29 23:17:00,161.94,161.94,161.935,161.935,67200000.0
2007-11-29 23:18:00,161.935,161.95,161.935,161.945,119799997.0
2007-11-29 23:19:00,161.945,161.95,161.935,161.94,258399997.0
2007-11-29 23:20:00,161.935,161.965,161.935,161.96,226400001.0
2007-11-29 23:21:00,161.96,161.965,161.955,161.965,273300003.0
2007-11-29 23:22:00,161.965,162.005,161.95,161.995,333500000.0
2007-11-29 23:23:00,162.005,162.015,161.985,162.005,365599994.0
2007-11-29 23:24:00,162.005,162.025,162.005,162.015,157200001.0
2007-11-29 23:25:00,162.005,162.045,162.005,162.035,202800000.0
2007-11-29 23:26:00,162.035,162.045,162.015,162.035,393399999.0
2007-11-29 23:27:00,162.025,162.035,162.025,162.025,314200001.0
2007-11-29 23:28:00,162.02,162.045,162.015,162.025,317399992.0
2007-11-29 23:29:00,162.02,162.035,162.015,162.035,184299995.0
2007-11-29 23:30:00,162.035,162.05,162.03,162.045,242200000.0
2007-11-29 23:31:00,162.045,162.075,162.04,162.055,170699999.0
2007-11-29 23:32:00,162.065,162.065,162.025,162.035,794299999.0
2007-11-29 23:33:00,162.035,162.04,162.03,162.035,123800000.0
2007-11-29 23:34:00,162.035,162.035,162.03,162.03,95200000.0
2007-11-29 23:35:00,162.03,162.045,162.025,162.04,196100000.0
2007-11-29 23:36:00,162.04,162.04,162.035,162.04,51200000.0
2007-11-29 23:37:00,162.04,162.05,162.025,162.035,232800000.0
2007-11-29 23:38:00,162.035,162.045,162.03,162.045,353600000.0
2007-11-29 23:39:00,162.045,162.05,162.025,162.035,234100000.0
2007-11-29 23:40:00,162.03,162.045,162.005,162.045,411800001.0
2007-11-29 23:41:00,162.045,162.055,162.015,162.045,402600000.0
2007-11-29 23:42:00,162.045,162.045,162.025,162.025,267200000.0
2007-11-29 23:43:00,162.025,162.045,162.015,162.045,423200002.0
2007-11-29 23:44:00,162.045,162.045,162.025,162.035,61300000.0
2007-11-29 23:45:00,162.035,162.055,162.025,162.025,236000000.0
2007-11-29 23:46:00,162.025,162.045,162.005,162.025,351199999.0
2007-11-29 23:47:00,162.02,162.055,162.015,162.055,144500000.0
2007-11-29 23:48:00,162.055,162.085,162.045,162.055,439700000.0
2007-11-29 23:49:00,162.055,162.075,162.055,162.055,164800000.0
2007-11-29 23:50:00,162.055,162.07,162.055,162.055,143200000.0
2007-11-29 23:51:00,162.055,162.07,162.05,162.06,235200000.0
2007-11-29 23:52:00,162.06,162.07,162.05,162.065,199199995.0
2007-11-29 23:53:00,162.075,162.095,162.055,162.055,257200000.0
2007-11-29 23:54:00,162.055,162.085,162.035,162.055,228900000.0
2007-11-29 23:55:00,162.055,162.08,162.015,162.07,111500000.0
2007-11-29 23:56:00,162.07,162.075,162.065,162.07,38700000.0
2007-11-29 23:57:00,162.075,162.08,162.075,162.075,19800000.0
2007-11-29 23:58:00,162.075,162.09,162.07,162.09,74400000.0
2007-11-29 23:59:00,162.09,162.09,162.06,162.06,219800000.0
2007-11-30 00:00:00,162.06,162.06,162.06,162.06,57500000.0
2007-11-30 00:01:00,162.06,162.06,162.045,162.055,249300000.0
2007-11-30 00:02:00,162.055,162.08,162.05,162.05,412700000.0
2007-11-30 00:03:00,162.05,162.085,162.035,162.06,407799998.0
2007-11-30 00:04:00,162.07,162.08,162.02,162.025,223400000.0
2007-11-30 00:05:00,162.025,162.04,162.025,162.04,263100000.0
2007-11-30 00:06:00,162.04,162.04,162.02,162.02,348200000.0
2007-11-30 00:07:00,162.02,162.02,161.965,162.005,279800000.0
2007-11-30 00:08:00,162.005,162.01,161.975,161.995,100200000.0
2007-11-30 00:09:00,162.005,162.005,161.98,161.99,98600000.0
2007-11-30 00:10:00,161.99,161.99,161.965,161.975,66600000.0
2007-11-30 00:11:00,161.975,162.02,161.975,162.02,97300000.0
2007-11-30 00:12:00,162.02,162.03,162.01,162.02,68400000.0
2007-11-30 00:13:00,162.02,162.02,161.995,162.005,108600000.0
2007-11-30 00:14:00,162.015,162.02,162.005,162.02,21300000.0
2007-11-30 00:15:00,162.005,162.005,161.99,161.995,94200000.0
2007-11-30 00:16:00,161.995,162.005,161.99,161.995,199400000.0
2007-11-30 00:17:00,161.995,162.01,161.995,161.995,119400000.0
2007-11-30 00:18:00,161.995,162.03,161.995,162.0,195000000.0
2007-11-30 00:19:00,162.005,162.025,162.0,162.025,55400000.0
2007-11-30 00:20:00,162.01,162.035,162.01,162.035,163899997.0
2007-11-30 00:21:00,162.035,162.035,162.01,162.01,102500001.0
2007-11-30 00:22:00,162.01,162.015,162.01,162.015,51900001.0
2007-11-30 00:23:00,162.015,162.025,162.015,162.02,22700000.0
2007-11-30 00:24:00,162.02,162.06,162.005,162.06,322599999.0
2007-11-30 00:25:00,162.075,162.075,162.06,162.075,52000000.0
2007-11-30 00:26:00,162.075,162.075,162.045,162.065,155900000.0
2007-11-30 00:27:00,162.065,162.085,162.065,162.085,156600000.0
2007-11-30 00:28:00,162.085,162.125,162.085,162.105,135600000.0
2007-11-30 00:29:00,162.1,162.165,162.1,162.165,92000000.0
2007-11-30 00:30:00,162.155,162.165,162.13,162.155,116800000.0
2007-11-30 00:31:00,162.155,162.155,162.14,162.14,65600000.0
2007-11-30 00:32:00,162.145,162.145,162.14,162.14,52300000.0
2007-11-30 00:33:00,162.14,162.14,162.135,162.14,184400000.0
2007-11-30 00:34:00,162.14,162.14,162.135,162.14,59200000.0
2007-11-30 00:35:00,162.14,162.145,162.14,162.145,132800000.0
2007-11-30 00:36:00,162.145,162.145,162.085,162.115,174799999.0
2007-11-30 00:37:00,162.125,162.145,162.12,162.135,134400000.0
2007-11-30 00:38:00,162.135,162.135,162.125,162.125,41800000.0
2007-11-30 00:39:00,162.135,162.135,162.135,162.135,12000000.0
2007-11-30 00:40:00,162.135,162.135,162.135,162.135,16000000.0
2007-11-30 00:41:00,162.135,162.135,162.075,162.095,93600000.0
2007-11-30 00:42:00,162.095,162.095,162.045,162.05,72000000.0
2007-11-30 00:43:00,162.05,162.05,161.975,162.035,370199998.0
2007-11-30 00:44:00,162.035,162.04,162.03,162.035,119100000.0
2007-11-30 00:45:00,162.035,162.035,162.03,162.035,144300000.0
2007-11-30 00:46:00,162.035,162.05,162.02,162.03,445600000.0
2007-11-30 00:47:00,162.025,162.05,162.02,162.05,208000000.0
2007-11-30 00:48:00,162.045,162.055,162.035,162.035,392200002.0
2007-11-30 00:49:00,162.035,162.045,162.03,162.035,274499994.0
2007-11-30 00:50:00,162.035,162.035,161.995,161.995,177300000.0
2007-11-30 00:51:00,162.005,162.015,161.945,161.965,142200000.0
2007-11-30 00:52:00,161.965,162.005,161.965,161.995,101600000.0
2007-11-30 00:53:00,161.995,161.995,161.995,161.995,12000000.0
2007-11-30 00:54:00,161.995,162.015,161.995,162.005,53600000.0
2007-11-30 00:55:00,162.005,162.005,161.905,161.905,310000000.0
2007-11-30 00:56:00,161.915,161.935,161.88,161.935,200699998.0
2007-11-30 00:57:00,161.935,161.935,161.895,161.9,175800000.0
2007-11-30 00:58:00,161.895,161.93,161.895,161.93,138900000.0
2007-11-30 00:59:00,161.93,161.995,161.93,161.965,335900000.0
2007-11-30 01:00:00,161.97,161.975,161.955,161.955,141800000.0
2007-11-30 01:01:00,161.955,161.965,161.94,161.955,165600000.0
2007-11-30 01:02:00,161.945,161.975,161.905,161.975,241200000.0
2007-11-30 01:03:00,161.975,161.985,161.925,161.985,234100000.0
2007-11-30 01:04:00,161.965,161.985,161.96,161.96,144400000.0
2007-11-30 01:05:00,161.96,162.075,161.96,162.075,308800000.0
2007-11-30 01:06:00,162.075,162.085,162.055,162.085,168700000.0
2007-11-30 01:07:00,162.085,162.105,162.065,162.065,401000000.0
2007-11-30 01:08:00,162.075,162.085,161.995,162.015,375100001.0
2007-11-30 01:09:00,162.015,162.015,161.975,161.995,124200000.0
2007-11-30 01:10:00,161.995,162.005,161.955,162.005,205000000.0
2007-11-30 01:11:00,162.005,162.005,161.975,161.995,260800000.0
2007-11-30 01:12:00,161.995,162.015,161.995,162.015,341700000.0
2007-11-30 01:13:00,162.015,162.015,162.005,162.015,252800000.0
2007-11-30 01:14:00,162.015,162.085,162.01,162.07,424400000.0
2007-11-30 01:15:00,162.065,162.075,162.035,162.035,221200000.0
2007-11-30 01:16:00,162.035,162.035,162.025,162.035,285600007.0
2007-11-30 01:17:00,162.04,162.04,162.005,162.03,114800000.0
2007-11-30 01:18:00,162.03,162.03,161.97,161.97,269000000.0
2007-11-30 01:19:00,161.97,162.015,161.97,161.985,262600000.0
2007-11-30 01:20:00,161.985,162.035,161.985,162.025,330500000.0
2007-11-30 01:21:00,162.025,162.025,162.005,162.025,170900000.0
2007-11-30 01:22:00,162.025,162.035,161.995,161.995,232499999.0
2007-11-30 01:23:00,161.995,162.035,161.985,162.035,273100000.0
2007-11-30 01:24:00,162.025,162.055,162.025,162.045,128000000.0
2007-11-30 01:25:00,162.045,162.045,162.045,162.045,16000000.0
2007-11-30 01:26:00,162.04,162.065,162.04,162.065,196100002.0
2007-11-30 01:27:00,162.07,162.09,162.07,162.085,199300004.0
2007-11-30 01:28:00,162.09,162.105,162.085,162.105,267700000.0
2007-11-30 01:29:00,162.11,162.12,162.055,162.065,155500000.0
2007-11-30 01:30:00,162.065,162.075,161.935,161.965,650900000.0
2007-11-30 01:31:00,161.97,162.075,161.97,162.015,531999998.0
2007-11-30 01:32:00,162.015,162.015,162.005,162.01,204299998.0
2007-11-30 01:33:00,162.01,162.01,161.97,161.98,444500003.0
2007-11-30 01:34:00,161.98,161.995,161.975,161.975,194000000.0
2007-11-30 01:35:00,161.98,162.015,161.975,162.015,444299997.0
2007-11-30 01:36:00,162.015,162.025,161.995,161.995,531099996.0
2007-11-30 01:37:00,162.005,162.005,161.97,161.975,341899997.0
2007-11-30 01:38:00,161.975,161.975,161.945,161.955,440600000.0
2007-11-30 01:39:00,161.95,161.955,161.95,161.955,103900000.0
2007-11-30 01:40:00,161.955,161.955,161.945,161.945,193800000.0
2007-11-30 01:41:00,161.945,161.945,161.855,161.865,1134999998.0
2007-11-30 01:42:00,161.865,161.885,161.86,161.885,509399999.0
2007-11-30 01:43:00,161.875,161.905,161.865,161.895,309800000.0
2007-11-30 01:44:00,161.895,161.905,161.87,161.87,464600000.0
2007-11-30 01:45:00,161.865,161.875,161.825,161.855,360600000.0
2007-11-30 01:46:00,161.855,161.865,161.845,161.85,183200002.0
2007-11-30 01:47:00,161.845,161.915,161.845,161.895,184100001.0
2007-11-30 01:48:00,161.89,161.965,161.89,161.96,315400002.0
2007-11-30 01:49:00,161.96,161.96,161.95,161.955,223900000.0
2007-11-30 01:50:00,161.955,161.955,161.905,161.925,300400000.0
2007-11-30 01:51:00,161.925,161.935,161.845,161.905,461300001.0
2007-11-30 01:52:00,161.905,161.965,161.9,161.945,257400000.0
2007-11-30 01:53:00,161.945,161.955,161.925,161.955,400900000.0
2007-11-30 01:54:00,161.955,162.005,161.94,161.99,831299994.0
2007-11-30 01:55:00,161.99,161.995,161.97,161.975,961499999.0
2007-11-30 01:56:00,161.97,161.985,161.965,161.975,600999996.0
2007-11-30 01:57:00,161.975,161.995,161.975,161.995,273900000.0
2007-11-30 01:58:00,161.995,162.0,161.99,161.995,253799997.0
2007-11-30 01:59:00,161.995,162.005,161.99,162.0,242300000.0
2007-11-30 02:00:00,162.0,162.025,162.0,162.025,331999997.0
2007-11-30 02:01:00,162.025,162.095,162.025,162.075,782800003.0
2007-11-30 02:02:00,162.075,162.075,162.055,162.065,572999995.0
2007-11-30 02:03:00,162.065,162.125,162.065,162.125,859200001.0
2007-11-30 02:04:00,162.125,162.125,162.1,162.125,665300001.0
2007-11-30 02:05:00,162.125,162.165,162.11,162.135,912699997.0
2007-11-30 02:06:00,162.135,162.155,162.09,162.095,587900002.0
2007-11-30 02:07:00,162.095,162.125,162.095,162.115,430899996.0
2007-11-30 02:08:00,162.105,162.125,162.105,162.125,591000000.0
2007-11-30 02:09:00,162.125,162.135,162.125,162.13,201000000.0
2007-11-30 02:10:00,162.13,162.175,162.125,162.145,308800000.0
2007-11-30 02:11:00,162.145,162.155,162.12,162.135,420800002.0
2007-11-30 02:12:00,162.135,162.135,162.11,162.115,717499999.0
2007-11-30 02:13:00,162.115,162.195,162.11,162.18,1002861947.0
2007-11-30 02:14:00,162.185,162.23,162.17,162.195,713500004.0
2007-11-30 02:15:00,162.195,162.215,162.195,162.215,472700000.0
2007-11-30 02:16:00,162.215,162.255,162.205,162.225,698800000.0
2007-11-30 02:17:00,162.225,162.225,162.185,162.195,659900000.0
2007-11-30 02:18:00,162.195,162.205,162.145,162.155,563800000.0
2007-11-30 02:19:00,162.155,162.175,162.15,162.175,409700002.0
2007-11-30 02:20:00,162.175,162.175,162.165,162.165,222100000.0
2007-11-30 02:21:00,162.165,162.175,162.15,162.155,253800000.0
2007-11-30 02:22:00,162.155,162.165,162.15,162.165,189400000.0
2007-11-30 02:23:00,162.165,162.195,162.15,162.195,499800001.0
2007-11-30 02:24:00,162.195,162.195,162.14,162.145,417100000.0
2007-11-30 02:25:00,162.145,162.155,162.085,162.085,361100000.0
2007-11-30 02:26:00,162.085,162.085,162.05,162.055,698800002.0
2007-11-30 02:27:00,162.05,162.11,162.025,162.055,987600004.0
2007-11-30 02:28:00,162.055,162.165,162.055,162.095,471800000.0
2007-11-30 02:29:00,162.095,162.1,162.075,162.09,300499999.0
2007-11-30 02:30:00,162.09,162.125,162.085,162.095,898100005.0
2007-11-30 02:31:00,162.105,162.15,162.095,162.125,800099993.0
2007-11-30 02:32:00,162.125,162.155,162.125,162.145,698399999.0
2007-11-30 02:33:00,162.135,162.17,162.125,162.155,839699996.0
2007-11-30 02:34:00,162.155,162.175,162.15,162.175,751399999.0
2007-11-30 02:35:00,162.175,162.195,162.175,162.19,901799998.0
2007-11-30 02:36:00,162.19,162.325,162.19,162.305,1455699991.0
2007-11-30 02:37:00,162.3,162.365,162.29,162.355,1479799998.0
2007-11-30 02:38:00,162.355,162.365,162.32,162.325,864899987.0
2007-11-30 02:39:00,162.325,162.375,162.325,162.365,1445699996.0
2007-11-30 02:40:00,162.365,162.385,162.345,162.35,1030799996.0
2007-11-30 02:41:00,162.355,162.365,162.335,162.345,859499995.0
2007-11-30 02:42:00,162.35,162.385,162.35,162.385,751200001.0
2007-11-30 02:43:00,162.385,162.435,162.37,162.435,1089599999.0
2007-11-30 02:44:00,162.435,162.505,162.435,162.475,873200000.0
2007-11-30 02:45:00,162.465,162.5,162.435,162.5,1315500000.0
2007-11-30 02:46:00,162.5,162.515,162.475,162.5,909500005.0
2007-11-30 02:47:00,162.5,162.505,162.475,162.475,1039299994.0
2007-11-30 02:48:00,162.475,162.525,162.47,162.515,1718900010.0
2007-11-30 02:49:00,162.515,162.555,162.515,162.535,1369099998.0
2007-11-30 02:50:00,162.535,162.605,162.535,162.585,1369300001.0
2007-11-30 02:51:00,162.58,162.605,162.555,162.555,1118300002.0
2007-11-30 02:52:00,162.56,162.635,162.555,162.615,1269300000.0
2007-11-30 02:53:00,162.615,162.615,162.585,162.605,871699998.0
2007-11-30 02:54:00,162.605,162.605,162.465,162.555,962499996.0
2007-11-30 02:55:00,162.555,162.615,162.535,162.555,963300000.0
2007-11-30 02:56:00,162.545,162.605,162.525,162.605,676000000.0
2007-11-30 02:57:00,162.605,162.655,162.565,162.645,1098499997.0
2007-11-30 02:58:00,162.645,162.675,162.63,162.655,772800000.0
2007-11-30 02:59:00,162.655,162.655,162.605,162.615,1148700002.0
2007-11-30 03:00:00,162.615,162.675,162.615,162.625,952699998.0
2007-11-30 03:01:00,162.625,162.635,162.61,162.61,469499999.0
2007-11-30 03:02:00,162.61,162.695,162.595,162.595,777899998.0
2007-11-30 03:03:00,162.605,162.625,162.53,162.535,795199998.0
2007-11-30 03:04:00,162.53,162.55,162.495,162.495,1140900006.0
2007-11-30 03:05:00,162.495,162.555,162.495,162.555,858599999.0
2007-11-30 03:06:00,162.55,162.675,162.55,162.665,1192451191.0
2007-11-30 03:07:00,162.665,162.735,162.645,162.72,1107700005.0
2007-11-30 03:08:00,162.72,162.72,162.61,162.61,965200006.0
2007-11-30 03:09:00,162.61,162.735,162.61,162.735,1141900002.0
2007-11-30 03:10:00,162.735,162.765,162.675,162.685,1312100003.0
2007-11-30 03:11:00,162.685,162.695,162.655,162.675,1121100010.0
2007-11-30 03:12:00,162.685,162.695,162.67,162.685,1780300012.0
2007-11-30 03:13:00,162.685,162.755,162.685,162.735,1309499999.0
2007-11-30 03:14:00,162.735,162.755,162.715,162.74,787000000.0
2007-11-30 03:15:00,162.74,162.745,162.67,162.675,1059499998.0
2007-11-30 03:16:00,162.675,162.685,162.575,162.585,809400003.0
2007-11-30 03:17:00,162.585,162.625,162.58,162.585,919994680.0
2007-11-30 03:18:00,162.585,162.615,162.525,162.595,1163799991.0
2007-11-30 03:19:00,162.585,162.585,162.55,162.56,809300001.0
2007-11-30 03:20:00,162.56,162.605,162.56,162.595,492899999.0
2007-11-30 03:21:00,162.595,162.595,162.575,162.585,551300000.0
2007-11-30 03:22:00,162.585,162.585,162.52,162.545,483299996.0
2007-11-30 03:23:00,162.545,162.575,162.535,162.565,321000000.0
2007-11-30 03:24:00,162.565,162.575,162.535,162.545,227700000.0
2007-11-30 03:25:00,162.535,162.585,162.535,162.585,562300000.0
2007-11-30 03:26:00,162.585,162.645,162.585,162.615,322100000.0
2007-11-30 03:27:00,162.615,162.635,162.6,162.635,439700001.0
2007-11-30 03:28:00,162.645,162.645,162.595,162.595,518400000.0
2007-11-30 03:29:00,162.605,162.605,162.515,162.56,724500000.0
2007-11-30 03:30:00,162.56,162.565,162.51,162.51,368299998.0
2007-11-30 03:31:00,162.51,162.555,162.5,162.515,778999992.0
2007-11-30 03:32:00,162.515,162.515,162.49,162.495,567600000.0
2007-11-30 03:33:00,162.495,162.52,162.495,162.52,593500003.0
2007-11-30 03:34:00,162.51,162.54,162.505,162.525,1088599993.0
2007-11-30 03:35:00,162.53,162.535,162.5,162.515,854599997.0
2007-11-30 03:36:00,162.515,162.515,162.49,162.515,1203500005.0
2007-11-30 03:37:00,162.515,162.515,162.455,162.465,1055599993.0
2007-11-30 03:38:00,162.465,162.475,162.445,162.445,1072300001.0
2007-11-30 03:39:00,162.445,162.445,162.375,162.39,1143099996.0
2007-11-30 03:40:00,162.395,162.415,162.325,162.375,897808574.0
2007-11-30 03:41:00,162.375,162.475,162.375,162.475,739700001.0
2007-11-30 03:42:00,162.475,162.505,162.405,162.465,735000000.0
2007-11-30 03:43:00,162.465,162.495,162.455,162.49,523200001.0
2007-11-30 03:44:00,162.49,162.495,162.465,162.47,483300001.0
2007-11-30 03:45:00,162.47,162.495,162.465,162.485,471600001.0
2007-11-30 03:46:00,162.485,162.485,162.435,162.455,416899998.0
2007-11-30 03:47:00,162.455,162.525,162.455,162.505,471000000.0
2007-11-30 03:48:00,162.505,162.55,162.5,162.525,600100000.0
2007-11-30 03:49:00,162.525,162.525,162.495,162.505,404999999.0
2007-11-30 03:50:00,162.505,162.595,162.505,162.595,691800001.0
2007-11-30 03:51:00,162.595,162.635,162.575,162.585,773699995.0
2007-11-30 03:52:00,162.585,162.595,162.57,162.58,706700002.0
2007-11-30 03:53:00,162.575,162.575,162.55,162.555,494300000.0
2007-11-30 03:54:00,162.555,162.615,162.555,162.605,407200001.0
2007-11-30 03:55:00,162.605,162.645,162.58,162.58,584900000.0
2007-11-30 03:56:00,162.58,162.615,162.58,162.615,334900001.0
2007-11-30 03:57:00,162.615,162.625,162.615,162.615,426099999.0
2007-11-30 03:58:00,162.615,162.625,162.575,162.575,467000000.0
2007-11-30 03:59:00,162.575,162.58,162.485,162.525,935299999.0
2007-11-30 04:00:00,162.515,162.565,162.49,162.535,679199997.0
2007-11-30 04:01:00,162.535,162.555,162.49,162.49,363800000.0
2007-11-30 04:02:00,162.505,162.505,162.49,162.505,97900000.0
2007-11-30 04:03:00,162.505,162.515,162.49,162.505,213400000.0
2007-11-30 04:04:00,162.505,162.525,162.505,162.52,349399998.0
2007-11-30 04:05:00,162.52,162.535,162.51,162.525,180200000.0
2007-11-30 04:06:00,162.525,162.555,162.52,162.52,214000000.0
2007-11-30 04:07:00,162.525,162.53,162.495,162.5,258000000.0
2007-11-30 04:08:00,162.5,162.505,162.5,162.505,90500000.0
2007-11-30 04:09:00,162.505,162.52,162.5,162.515,142900000.0
2007-11-30 04:10:00,162.515,162.53,162.475,162.53,500600000.0
2007-11-30 04:11:00,162.53,162.585,162.53,162.58,324200001.0
2007-11-30 04:12:00,162.58,162.595,162.56,162.565,424800001.0
2007-11-30 04:13:00,162.565,162.58,162.545,162.575,306699997.0
2007-11-30 04:14:00,162.575,162.575,162.48,162.485,404200000.0
2007-11-30 04:15:00,162.485,162.5,162.46,162.5,532500000.0
2007-11-30 04:16:00,162.5,162.5,162.475,162.495,424400000.0
2007-11-30 04:17:00,162.495,162.495,162.42,162.42,432400002.0
2007-11-30 04:18:00,162.42,162.425,162.38,162.415,493999998.0
2007-11-30 04:19:00,162.42,162.485,162.405,162.485,372999999.0
2007-11-30 04:20:00,162.485,162.495,162.435,162.435,551899997.0
2007-11-30 04:21:00,162.435,162.455,162.425,162.43,821999997.0
2007-11-30 04:22:00,162.43,162.435,162.39,162.395,720200006.0
2007-11-30 04:23:00,162.395,162.405,162.39,162.4,554400003.0
2007-11-30 04:24:00,162.4,162.42,162.385,162.4,474500001.0
2007-11-30 04:25:00,162.4,162.4,162.385,162.39,736000001.0
2007-11-30 04:26:00,162.39,162.395,162.33,162.345,1048900002.0
2007-11-30 04:27:00,162.345,162.345,162.305,162.325,615899999.0
2007-11-30 04:28:00,162.32,162.325,162.24,162.28,713600000.0
2007-11-30 04:29:00,162.29,162.33,162.26,162.26,334600000.0
2007-11-30 04:30:00,162.26,162.37,162.255,162.35,776999998.0
2007-11-30 04:31:00,162.35,162.375,162.35,162.375,242499996.0
2007-11-30 04:32:00,162.375,162.375,162.315,162.32,625700000.0
2007-11-30 04:33:00,162.325,162.345,162.295,162.3,559699998.0
2007-11-30 04:34:00,162.295,162.335,162.295,162.32,678599997.0
2007-11-30 04:35:00,162.315,162.325,162.31,162.325,385599996.0
2007-11-30 04:36:00,162.325,162.325,162.31,162.31,545699995.0
2007-11-30 04:37:00,162.315,162.315,162.275,162.285,235000000.0
2007-11-30 04:38:00,162.285,162.285,162.25,162.265,634300003.0
2007-11-30 04:39:00,162.265,162.33,162.265,162.325,561689259.0
2007-11-30 04:40:00,162.325,162.395,162.325,162.345,709867766.0
2007-11-30 04:41:00,162.345,162.345,162.295,162.305,961999993.0
2007-11-30 04:42:00,162.305,162.375,162.305,162.355,727299992.0
2007-11-30 04:43:00,162.355,162.405,162.355,162.38,990600004.0
2007-11-30 04:44:00,162.38,162.405,162.38,162.4,675000007.0
2007-11-30 04:45:00,162.4,162.41,162.38,162.41,555399999.0
2007-11-30 04:46:00,162.41,162.475,162.405,162.43,539900000.0
2007-11-30 04:47:00,162.435,162.435,162.42,162.425,401299998.0
2007-11-30 04:48:00,162.415,162.435,162.41,162.42,203200000.0
2007-11-30 04:49:00,162.42,162.435,162.365,162.375,292799999.0
2007-11-30 04:50:00,162.375,162.395,162.355,162.385,818599997.0
2007-11-30 04:51:00,162.385,162.395,162.37,162.385,424800000.0
2007-11-30 04:52:00,162.375,162.385,162.335,162.345,810900000.0
2007-11-30 04:53:00,162.335,162.355,162.335,162.345,415899991.0
2007-11-30 04:54:00,162.35,162.37,162.33,162.36,728300004.0
2007-11-30 04:55:00,162.36,162.38,162.355,162.355,184199998.0
2007-11-30 04:56:00,162.355,162.395,162.35,162.395,630900000.0
2007-11-30 04:57:00,162.4,162.465,162.395,162.445,842499998.0
2007-11-30 04:58:00,162.445,162.475,162.435,162.475,825700000.0
2007-11-30 04:59:00,162.475,162.505,162.475,162.48,760099997.0
2007-11-30 05:00:00,162.485,162.505,162.45,162.47,348599997.0
2007-11-30 05:01:00,162.47,162.515,162.445,162.445,1860300010.0
2007-11-30 05:02:00,162.445,162.525,162.445,162.505,976900001.0
2007-11-30 05:03:00,162.505,162.505,162.465,162.475,1038600011.0
2007-11-30 05:04:00,162.475,162.505,162.475,162.495,882900002.0
2007-11-30 05:05:00,162.485,162.515,162.475,162.515,988400014.0
2007-11-30 05:06:00,162.515,162.545,162.465,162.475,1100700002.0
2007-11-30 05:07:00,162.475,162.475,162.445,162.455,1104699994.0
2007-11-30 05:08:00,162.455,162.465,162.44,162.445,880900002.0
2007-11-30 05:09:00,162.445,162.455,162.435,162.435,299400006.0
2007-11-30 05:10:00,162.435,162.435,162.395,162.405,375749999.0
2007-11-30 05:11:00,162.405,162.415,162.405,162.415,341600000.0
2007-11-30 05:12:00,162.415,162.46,162.41,162.43,674200003.0
2007-11-30 05:13:00,162.43,162.43,162.39,162.395,266900000.0
2007-11-30 05:14:00,162.39,162.425,162.39,162.41,654899999.0
2007-11-30 05:15:00,162.41,162.425,162.405,162.415,526100000.0
2007-11-30 05:16:00,162.415,162.465,162.415,162.455,639299999.0
2007-11-30 05:17:00,162.46,162.47,162.445,162.46,310500000.0
2007-11-30 05:18:00,162.46,162.465,162.455,162.465,132400000.0
2007-11-30 05:19:00,162.465,162.55,162.46,162.535,585900002.0
2007-11-30 05:20:00,162.535,162.535,162.5,162.51,996000009.0
2007-11-30 05:21:00,162.51,162.555,162.51,162.54,389099999.0
2007-11-30 05:22:00,162.55,162.605,162.54,162.6,708299995.0
2007-11-30 05:23:00,162.595,162.605,162.565,162.585,524799997.0
2007-11-30 05:24:00,162.59,162.6,162.555,162.59,523499998.0
2007-11-30 05:25:00,162.585,162.595,162.57,162.585,997799995.0
2007-11-30 05:26:00,162.58,162.625,162.575,162.625,973700001.0
2007-11-30 05:27:00,162.625,162.625,162.565,162.585,653200003.0
2007-11-30 05:28:00,162.585,162.595,162.565,162.595,656861068.0
2007-11-30 05:29:00,162.585,162.605,162.575,162.575,569799995.0
2007-11-30 05:30:00,162.595,162.595,162.575,162.585,180299999.0
2007-11-30 05:31:00,162.585,162.605,162.585,162.585,388599999.0
2007-11-30 05:32:00,162.585,162.605,162.56,162.575,1584865264.0
2007-11-30 05:33:00,162.575,162.585,162.575,162.575,500800000.0
2007-11-30 05:34:00,162.58,162.585,162.565,162.575,226000000.0
2007-11-30 05:35:00,162.575,162.585,162.545,162.545,370700000.0
2007-11-30 05:36:00,162.545,162.575,162.53,162.565,607999999.0
2007-11-30 05:37:00,162.565,162.565,162.505,162.515,413699999.0
2007-11-30 05:38:00,162.52,162.52,162.48,162.505,354500000.0
2007-11-30 05:39:00,162.505,162.575,162.505,162.555,916300001.0
2007-11-30 05:40:00,162.555,162.555,162.525,162.545,483800000.0
2007-11-30 05:41:00,162.545,162.585,162.53,162.57,271500000.0
2007-11-30 05:42:00,162.575,162.585,162.565,162.585,324500001.0
2007-11-30 05:43:00,162.585,162.625,162.565,162.62,508500001.0
2007-11-30 05:44:00,162.62,162.755,162.605,162.735,787399997.0
2007-11-30 05:45:00,162.725,162.775,162.71,162.765,1153799998.0
2007-11-30 05:46:00,162.765,162.775,162.695,162.705,1273299999.0
2007-11-30 05:47:00,162.705,162.745,162.665,162.67,1363299993.0
2007-11-30 05:48:00,162.67,162.675,162.635,162.645,997400000.0
2007-11-30 05:49:00,162.645,162.655,162.635,162.655,815200003.0
2007-11-30 05:50:00,162.655,162.695,162.645,162.695,1281800002.0
2007-11-30 05:51:00,162.705,162.705,162.645,162.645,1353000014.0
2007-11-30 05:52:00,162.64,162.66,162.635,162.64,323300001.0
2007-11-30 05:53:00,162.635,162.68,162.635,162.675,946400007.0
2007-11-30 05:54:00,162.675,162.68,162.625,162.64,519499996.0
2007-11-30 05:55:00,162.64,162.72,162.64,162.72,366299999.0
2007-11-30 05:56:00,162.72,162.72,162.69,162.7,162250000.0
2007-11-30 05:57:00,162.7,162.705,162.695,162.705,380800015.0
2007-11-30 05:58:00,162.705,162.705,162.665,162.685,292800000.0
2007-11-30 05:59:00,162.685,162.685,162.65,162.655,421900000.0
2007-11-30 06:00:00,162.655,162.685,162.65,162.67,452900000.0
2007-11-30 06:01:00,162.67,162.69,162.655,162.67,348900000.0
2007-11-30 06:02:00,162.67,162.695,162.63,162.63,919300003.0
2007-11-30 06:03:00,162.635,162.635,162.575,162.575,333900001.0
2007-11-30 06:04:00,162.575,162.595,162.575,162.585,214300000.0
2007-11-30 06:05:00,162.585,162.625,162.575,162.625,431200004.0
2007-11-30 06:06:00,162.625,162.635,162.62,162.625,240000000.0
2007-11-30 06:07:00,162.625,162.665,162.625,162.645,339000000.0
2007-11-30 06:08:00,162.645,162.655,162.645,162.655,77000000.0
2007-11-30 06:09:00,162.66,162.66,162.585,162.615,643200000.0
2007-11-30 06:10:00,162.615,162.635,162.605,162.605,523000000.0
2007-11-30 06:11:00,162.61,162.615,162.585,162.605,860900001.0
2007-11-30 06:12:00,162.605,162.625,162.605,162.625,477500000.0
2007-11-30 06:13:00,162.625,162.715,162.625,162.695,1100900000.0
2007-11-30 06:14:00,162.695,162.695,162.66,162.66,711299994.0
2007-11-30 06:15:00,162.665,162.675,162.655,162.67,929499999.0
2007-11-30 06:16:00,162.67,162.675,162.66,162.665,219100000.0
2007-11-30 06:17:00,162.665,162.675,162.66,162.675,274300000.0
2007-11-30 06:18:00,162.675,162.705,162.66,162.705,532800002.0
2007-11-30 06:19:00,162.705,162.71,162.665,162.675,141000000.0
2007-11-30 06:20:00,162.675,162.685,162.675,162.675,195200000.0
2007-11-30 06:21:00,162.675,162.695,162.675,162.685,487499999.0
2007-11-30 06:22:00,162.685,162.685,162.665,162.665,440900005.0
2007-11-30 06:23:00,162.665,162.665,162.605,162.605,494500000.0
2007-11-30 06:24:00,162.605,162.64,162.595,162.64,561800000.0
2007-11-30 06:25:00,162.64,162.665,162.635,162.665,956399998.0
2007-11-30 06:26:00,162.66,162.7,162.655,162.7,534399991.0
2007-11-30 06:27:00,162.7,162.755,162.685,162.735,570999998.0
2007-11-30 06:28:00,162.735,162.755,162.735,162.74,835800004.0
2007-11-30 06:29:00,162.74,162.745,162.695,162.695,500300000.0
2007-11-30 06:30:00,162.705,162.725,162.695,162.725,744000005.0
2007-11-30 06:31:00,162.725,162.775,162.725,162.765,978100001.0
2007-11-30 06:32:00,162.765,162.785,162.755,162.775,401799999.0
2007-11-30 06:33:00,162.77,162.775,162.735,162.75,454299999.0
2007-11-30 06:34:00,162.75,162.765,162.745,162.765,479099999.0
2007-11-30 06:35:00,162.765,162.765,162.695,162.705,651200000.0
2007-11-30 06:36:00,162.705,162.735,162.685,162.685,506000000.0
2007-11-30 06:37:00,162.685,162.695,162.675,162.695,345200000.0
2007-11-30 06:38:00,162.695,162.705,162.675,162.705,317899996.0
2007-11-30 06:39:00,162.705,162.755,162.705,162.745,497100003.0
2007-11-30 06:40:00,162.745,162.745,162.685,162.69,513200000.0
2007-11-30 06:41:00,162.69,162.75,162.68,162.695,751699993.0
2007-11-30 06:42:00,162.69,162.7,162.66,162.675,1104999997.0
2007-11-30 06:43:00,162.675,162.675,162.665,162.665,537020001.0
2007-11-30 06:44:00,162.665,162.665,162.655,162.665,208079999.0
2007-11-30 06:45:00,162.665,162.665,162.655,162.665,35360000.0
2007-11-30 06:46:00,162.665,162.67,162.665,162.665,22880000.0
2007-11-30 06:47:00,162.665,162.695,162.665,162.685,386100003.0
2007-11-30 06:48:00,162.685,162.74,162.68,162.73,316100000.0
2007-11-30 06:49:00,162.73,162.745,162.725,162.735,664000000.0
2007-11-30 06:50:00,162.73,162.735,162.715,162.715,678500006.0
2007-11-30 06:51:00,162.715,162.715,162.695,162.705,486000000.0
2007-11-30 06:52:00,162.705,162.715,162.665,162.675,588400000.0
2007-11-30 06:53:00,162.675,162.675,162.655,162.665,463160001.0
2007-11-30 06:54:00,162.665,162.67,162.645,162.645,221820000.0
2007-11-30 06:55:00,162.645,162.655,162.625,162.635,321900000.0
2007-11-30 06:56:00,162.635,162.645,162.635,162.645,244700002.0
2007-11-30 06:57:00,162.645,162.665,162.635,162.665,391000005.0
2007-11-30 06:58:00,162.665,162.675,162.635,162.655,745100001.0
2007-11-30 06:59:00,162.655,162.665,162.635,162.655,978800001.0
2007-11-30 07:00:00,162.665,162.675,162.63,162.675,712300002.0
2007-11-30 07:01:00,162.675,162.685,162.665,162.685,180800000.0
2007-11-30 07:02:00,162.685,162.685,162.64,162.645,564000001.0
2007-11-30 07:03:00,162.645,162.665,162.63,162.665,469800005.0
2007-11-30 07:04:00,162.665,162.675,162.65,162.675,248699998.0
2007-11-30 07:05:00,162.675,162.675,162.65,162.675,378099992.0
2007-11-30 07:06:00,162.67,162.675,162.665,162.665,384000000.0
2007-11-30 07:07:00,162.665,162.675,162.655,162.665,409100000.0
2007-11-30 07:08:00,162.665,162.675,162.65,162.665,442899997.0
2007-11-30 07:09:00,162.665,162.665,162.65,162.665,349100002.0
2007-11-30 07:10:00,162.665,162.675,162.615,162.655,350000000.0
2007-11-30 07:11:00,162.635,162.675,162.635,162.675,371500000.0
2007-11-30 07:12:00,162.675,162.675,162.63,162.655,627699997.0
2007-11-30 07:13:00,162.665,162.665,162.635,162.635,194200000.0
2007-11-30 07:14:00,162.635,162.685,162.635,162.675,476600002.0
2007-11-30 07:15:00,162.675,162.675,162.64,162.645,260800000.0
2007-11-30 07:16:00,162.645,162.665,162.64,162.655,522900004.0
2007-11-30 07:17:00,162.66,162.675,162.65,162.655,469600000.0
2007-11-30 07:18:00,162.655,162.655,162.63,162.65,258989008.0
2007-11-30 07:19:00,162.655,162.68,162.655,162.66,196788993.0
2007-11-30 07:20:00,162.665,162.665,162.635,162.645,344200000.0
2007-11-30 07:21:00,162.64,162.655,162.635,162.635,580100002.0
2007-11-30 07:22:00,162.635,162.645,162.625,162.63,340000000.0
2007-11-30 07:23:00,162.63,162.63,162.595,162.62,456500004.0
2007-11-30 07:24:00,162.62,162.625,162.61,162.615,442800000.0
2007-11-30 07:25:00,162.615,162.665,162.615,162.64,475100001.0
2007-11-30 07:26:00,162.64,162.645,162.635,162.64,402499998.0
2007-11-30 07:27:00,162.64,162.665,162.64,162.655,172600000.0
2007-11-30 07:28:00,162.65,162.675,162.645,162.65,349299999.0
2007-11-30 07:29:00,162.645,162.675,162.64,162.655,697399995.0
2007-11-30 07:30:00,162.655,162.665,162.645,162.65,540800000.0
2007-11-30 07:31:00,162.655,162.685,162.645,162.675,568899998.0
2007-11-30 07:32:00,162.675,162.695,162.655,162.675,558700002.0
2007-11-30 07:33:00,162.675,162.695,162.675,162.68,589500000.0
2007-11-30 07:34:00,162.685,162.705,162.685,162.7,377199996.0
2007-11-30 07:35:00,162.7,162.7,162.67,162.675,1036700017.0
2007-11-30 07:36:00,162.685,162.695,162.675,162.675,933700002.0
2007-11-30 07:37:00,162.675,162.675,162.625,162.655,1420100005.0
2007-11-30 07:38:00,162.645,162.675,162.625,162.655,1809900008.0
2007-11-30 07:39:00,162.645,162.655,162.63,162.645,1459399995.0
2007-11-30 07:40:00,162.645,162.655,162.63,162.655,778800005.0
2007-11-30 07:41:00,162.655,162.685,162.65,162.685,494200004.0
2007-11-30 07:42:00,162.685,162.685,162.645,162.645,281200000.0
2007-11-30 07:43:00,162.645,162.655,162.645,162.655,576400000.0
2007-11-30 07:44:00,162.655,162.665,162.625,162.64,749800001.0
2007-11-30 07:45:00,162.645,162.65,162.545,162.555,399899998.0
2007-11-30 07:46:00,162.555,162.57,162.545,162.545,385800001.0
2007-11-30 07:47:00,162.55,162.555,162.51,162.51,394100000.0
2007-11-30 07:48:00,162.51,162.615,162.51,162.58,798199994.0
2007-11-30 07:49:00,162.58,162.605,162.545,162.565,757899999.0
2007-11-30 07:50:00,162.565,162.575,162.555,162.555,583899986.0
2007-11-30 07:51:00,162.555,162.59,162.5,162.575,1048199994.0
2007-11-30 07:52:00,162.58,162.58,162.545,162.55,932500008.0
2007-11-30 07:53:00,162.55,162.555,162.505,162.52,624999997.0
2007-11-30 07:54:00,162.52,162.585,162.505,162.58,935499994.0
2007-11-30 07:55:00,162.58,162.595,162.54,162.54,291599999.0
2007-11-30 07:56:00,162.545,162.555,162.53,162.555,410763094.0
2007-11-30 07:57:00,162.555,162.595,162.555,162.585,406400000.0
2007-11-30 07:58:00,162.585,162.6,162.565,162.595,604500000.0
2007-11-30 07:59:00,162.595,162.61,162.575,162.61,419115387.0
2007-11-30 08:00:00,162.61,162.67,162.585,162.67,1081241624.0
2007-11-30 08:01:00,162.67,162.67,162.62,162.635,626999999.0
2007-11-30 08:02:00,162.63,162.655,162.62,162.645,926200000.0
2007-11-30 08:03:00,162.645,162.645,162.535,162.535,1204350004.0
2007-11-30 08:04:00,162.545,162.555,162.525,162.535,603999994.0
2007-11-30 08:05:00,162.535,162.555,162.515,162.555,558900000.0
2007-11-30 08:06:00,162.555,162.555,162.505,162.505,476100000.0
2007-11-30 08:07:00,162.505,162.535,162.505,162.525,382400000.0
2007-11-30 08:08:00,162.525,162.545,162.515,162.54,325599998.0
2007-11-30 08:09:00,162.54,162.565,162.525,162.565,631999998.0
2007-11-30 08:10:00,162.565,162.575,162.55,162.575,259800000.0
2007-11-30 08:11:00,162.575,162.66,162.575,162.655,827300000.0
2007-11-30 08:12:00,162.655,162.685,162.655,162.665,533700000.0
2007-11-30 08:13:00,162.665,162.665,162.57,162.605,923799999.0
2007-11-30 08:14:00,162.605,162.655,162.595,162.635,666800002.0
2007-11-30 08:15:00,162.635,162.635,162.575,162.585,353700000.0
2007-11-30 08:16:00,162.585,162.605,162.555,162.565,584100000.0
2007-11-30 08:17:00,162.565,162.575,162.52,162.52,420800000.0
2007-11-30 08:18:00,162.52,162.545,162.52,162.545,524100000.0
2007-11-30 08:19:00,162.545,162.615,162.54,162.61,682199997.0
2007-11-30 08:20:00,162.61,162.635,162.57,162.635,795100005.0
2007-11-30 08:21:00,162.635,162.665,162.62,162.655,453900000.0
2007-11-30 08:22:00,162.655,162.655,162.62,162.645,276200000.0
2007-11-30 08:23:00,162.64,162.665,162.64,162.655,163400000.0
2007-11-30 08:24:00,162.655,162.7,162.655,162.685,333900000.0
2007-11-30 08:25:00,162.68,162.745,162.68,162.735,571400000.0
2007-11-30 08:26:00,162.735,162.735,162.605,162.615,384100000.0
2007-11-30 08:27:00,162.615,162.635,162.605,162.625,358500000.0
2007-11-30 08:28:00,162.625,162.655,162.615,162.625,554500002.0
2007-11-30 08:29:00,162.62,162.695,162.62,162.695,547199997.0
2007-11-30 08:30:00,162.695,162.7,162.585,162.63,506400000.0
2007-11-30 08:31:00,162.63,162.645,162.595,162.6,364000000.0
2007-11-30 08:32:00,162.6,162.6,162.505,162.515,550600000.0
2007-11-30 08:33:00,162.515,162.565,162.51,162.555,432899999.0
2007-11-30 08:34:00,162.555,162.635,162.555,162.585,357199999.0
2007-11-30 08:35:00,162.585,162.595,162.56,162.57,190200001.0
2007-11-30 08:36:00,162.575,162.585,162.56,162.565,444400000.0
2007-11-30 08:37:00,162.565,162.58,162.565,162.58,99200000.0
2007-11-30 08:38:00,162.58,162.58,162.565,162.575,135700001.0
2007-11-30 08:39:00,162.575,162.655,162.565,162.655,685000004.0
2007-11-30 08:40:00,162.655,162.715,162.655,162.695,582800000.0
2007-11-30 08:41:00,162.695,162.805,162.695,162.795,627500002.0
2007-11-30 08:42:00,162.8,162.8,162.675,162.745,607100004.0
2007-11-30 08:43:00,162.725,162.765,162.695,162.695,601300000.0
2007-11-30 08:44:00,162.695,162.76,162.685,162.735,768700002.0
2007-11-30 08:45:00,162.735,162.765,162.725,162.725,694500000.0
2007-11-30 08:46:00,162.725,162.76,162.715,162.745,422399998.0
2007-11-30 08:47:00,162.745,162.755,162.715,162.755,580900004.0
2007-11-30 08:48:00,162.755,162.81,162.685,162.7,1029900000.0
2007-11-30 08:49:00,162.705,162.735,162.695,162.73,913100001.0
2007-11-30 08:50:00,162.735,162.74,162.725,162.735,327600001.0
2007-11-30 08:51:00,162.735,162.815,162.735,162.815,820400004.0
2007-11-30 08:52:00,162.815,162.835,162.8,162.82,831500004.0
2007-11-30 08:53:00,162.825,162.825,162.74,162.74,464899996.0
2007-11-30 08:54:00,162.745,162.775,162.725,162.775,890000016.0
2007-11-30 08:55:00,162.775,162.805,162.765,162.795,338200001.0
2007-11-30 08:56:00,162.795,162.885,162.725,162.775,1174800002.0
2007-11-30 08:57:00,162.775,162.775,162.725,162.735,279500000.0
2007-11-30 08:58:00,162.735,162.735,162.71,162.71,358100001.0
2007-11-30 08:59:00,162.705,162.745,162.7,162.715,940800003.0
2007-11-30 09:00:00,162.715,162.825,162.715,162.815,1144299992.0
2007-11-30 09:01:00,162.815,162.835,162.785,162.785,394675000.0
2007-11-30 09:02:00,162.785,162.825,162.78,162.825,501899999.0
2007-11-30 09:03:00,162.825,162.855,162.8,162.825,873899998.0
2007-11-30 09:04:00,162.825,162.885,162.815,162.875,997000003.0
2007-11-30 09:05:00,162.875,162.875,162.82,162.83,358000000.0
2007-11-30 09:06:00,162.83,162.87,162.815,162.855,319499998.0
2007-11-30 09:07:00,162.855,162.855,162.795,162.805,340600000.0
2007-11-30 09:08:00,162.805,162.805,162.745,162.795,599299999.0
2007-11-30 09:09:00,162.795,162.805,162.775,162.805,334499997.0
2007-11-30 09:10:00,162.805,162.805,162.715,162.715,809400006.0
2007-11-30 09:11:00,162.715,162.715,162.665,162.685,625499998.0
2007-11-30 09:12:00,162.68,162.725,162.67,162.715,1131999998.0
2007-11-30 09:13:00,162.725,162.775,162.725,162.775,763300001.0
2007-11-30 09:14:00,162.775,162.775,162.745,162.765,488019827.0
2007-11-30 09:15:00,162.765,162.77,162.715,162.735,828700006.0
2007-11-30 09:16:00,162.735,162.775,162.735,162.755,848799997.0
2007-11-30 09:17:00,162.755,162.845,162.755,162.825,1047799997.0
2007-11-30 09:18:00,162.82,162.845,162.745,162.745,531550000.0
2007-11-30 09:19:00,162.745,162.845,162.745,162.755,1155000011.0
2007-11-30 09:20:00,162.755,162.755,162.64,162.64,635199999.0
2007-11-30 09:21:00,162.64,162.675,162.6,162.615,883299999.0
2007-11-30 09:22:00,162.615,162.665,162.5,162.66,1261900008.0
2007-11-30 09:23:00,162.66,162.675,162.625,162.655,1347400001.0
2007-11-30 09:24:00,162.65,162.685,162.63,162.66,1205299996.0
2007-11-30 09:25:00,162.655,162.705,162.635,162.665,1353900008.0
2007-11-30 09:26:00,162.665,162.705,162.645,162.645,1234999981.0
2007-11-30 09:27:00,162.635,162.725,162.63,162.715,992700003.0
2007-11-30 09:28:00,162.725,162.775,162.715,162.735,883600000.0
2007-11-30 09:29:00,162.735,162.755,162.675,162.675,659400000.0
2007-11-30 09:30:00,162.675,162.675,162.635,162.655,884150006.0
2007-11-30 09:31:00,162.655,162.735,162.635,162.73,1243899995.0
2007-11-30 09:32:00,162.725,162.785,162.695,162.695,1149499996.0
2007-11-30 09:33:00,162.695,162.78,162.695,162.745,1788299971.0
2007-11-30 09:34:00,162.745,162.765,162.735,162.765,805000000.0
2007-11-30 09:35:00,162.765,162.765,162.635,162.635,1035999994.0
2007-11-30 09:36:00,162.635,162.655,162.5,162.515,1538299993.0
2007-11-30 09:37:00,162.51,162.565,162.49,162.515,1054899989.0
2007-11-30 09:38:00,162.515,162.55,162.49,162.55,1100200003.0
2007-11-30 09:39:00,162.55,162.57,162.535,162.545,754199996.0
2007-11-30 09:40:00,162.555,162.58,162.495,162.495,976300002.0
2007-11-30 09:41:00,162.505,162.515,162.43,162.43,1775750003.0
2007-11-30 09:42:00,162.43,162.455,162.395,162.445,1638200003.0
2007-11-30 09:43:00,162.445,162.48,162.415,162.475,899699998.0
2007-11-30 09:44:00,162.475,162.535,162.475,162.535,1309999993.0
2007-11-30 09:45:00,162.535,162.575,162.525,162.525,1123399989.0
2007-11-30 09:46:00,162.525,162.545,162.515,162.54,596499994.0
2007-11-30 09:47:00,162.545,162.575,162.525,162.535,874099992.0
2007-11-30 09:48:00,162.535,162.555,162.4,162.4,1145949992.0
2007-11-30 09:49:00,162.395,162.475,162.365,162.46,739599999.0
2007-11-30 09:50:00,162.46,162.475,162.45,162.475,662900002.0
2007-11-30 09:51:00,162.475,162.495,162.46,162.485,1326749996.0
2007-11-30 09:52:00,162.505,162.57,162.475,162.515,811099990.0
2007-11-30 09:53:00,162.515,162.535,162.465,162.475,739999996.0
2007-11-30 09:54:00,162.475,162.565,162.475,162.565,794799997.0
2007-11-30 09:55:00,162.565,162.585,162.485,162.525,1226600004.0
2007-11-30 09:56:00,162.525,162.57,162.515,162.565,851999995.0
2007-11-30 09:57:00,162.565,162.605,162.555,162.595,1062799988.0
2007-11-30 09:58:00,162.595,162.605,162.585,162.585,604700006.0
2007-11-30 09:59:00,162.585,162.645,162.585,162.645,683099997.0
2007-11-30 10:00:00,162.64,162.655,162.585,162.585,1266299998.0
2007-11-30 10:01:00,162.585,162.585,162.405,162.415,1176599997.0
2007-11-30 10:02:00,162.415,162.565,162.405,162.545,712299999.0
2007-11-30 10:03:00,162.545,162.585,162.5,162.575,789399994.0
2007-11-30 10:04:00,162.575,162.575,162.45,162.46,620699999.0
2007-11-30 10:05:00,162.455,162.465,162.4,162.405,392199996.0
2007-11-30 10:06:00,162.405,162.405,162.3,162.315,495399996.0
2007-11-30 10:07:00,162.315,162.325,162.245,162.29,532300000.0
2007-11-30 10:08:00,162.295,162.41,162.295,162.41,840900001.0
2007-11-30 10:09:00,162.415,162.415,162.325,162.325,1306400018.0
2007-11-30 10:10:00,162.32,162.435,162.32,162.425,1254800007.0
2007-11-30 10:11:00,162.425,162.425,162.365,162.37,1232899999.0
2007-11-30 10:12:00,162.37,162.37,162.305,162.305,1011250003.0
2007-11-30 10:13:00,162.305,162.345,162.305,162.34,877100003.0
2007-11-30 10:14:00,162.345,162.355,162.235,162.275,1199800018.0
2007-11-30 10:15:00,162.275,162.285,162.255,162.28,856600000.0
2007-11-30 10:16:00,162.285,162.315,162.27,162.31,1023600014.0
2007-11-30 10:17:00,162.315,162.325,162.28,162.325,928900008.0
2007-11-30 10:18:00,162.32,162.345,162.31,162.335,522900002.0
2007-11-30 10:19:00,162.335,162.365,162.335,162.345,420199999.0
2007-11-30 10:20:00,162.345,162.355,162.32,162.35,628899999.0
2007-11-30 10:21:00,162.355,162.375,162.34,162.355,1139099992.0
2007-11-30 10:22:00,162.355,162.355,162.275,162.285,768700001.0
2007-11-30 10:23:00,162.285,162.295,162.27,162.285,384900002.0
2007-11-30 10:24:00,162.285,162.325,162.28,162.29,407200002.0
2007-11-30 10:25:00,162.29,162.295,162.255,162.285,1056000005.0
2007-11-30 10:26:00,162.29,162.3,162.205,162.205,1166700009.0
2007-11-30 10:27:00,162.205,162.24,162.2,162.235,697149999.0
2007-11-30 10:28:00,162.245,162.265,162.235,162.25,733799994.0
2007-11-30 10:29:00,162.25,162.305,162.215,162.295,1047000003.0
2007-11-30 10:30:00,162.295,162.325,162.28,162.325,611900000.0
2007-11-30 10:31:00,162.325,162.475,162.305,162.475,1351599994.0
2007-11-30 10:32:00,162.475,162.515,162.39,162.455,1372200001.0
2007-11-30 10:33:00,162.455,162.495,162.415,162.465,1113400000.0
2007-11-30 10:34:00,162.465,162.465,162.355,162.455,871500004.0
2007-11-30 10:35:00,162.465,162.465,162.415,162.415,552900003.0
2007-11-30 10:36:00,162.425,162.495,162.385,162.475,948300000.0
2007-11-30 10:37:00,162.485,162.515,162.435,162.445,728600000.0
2007-11-30 10:38:00,162.445,162.505,162.435,162.505,550200003.0
2007-11-30 10:39:00,162.505,162.545,162.49,162.525,654300002.0
2007-11-30 10:40:00,162.525,162.525,162.51,162.51,683900000.0
2007-11-30 10:41:00,162.51,162.535,162.495,162.505,625799998.0
2007-11-30 10:42:00,162.505,162.505,162.465,162.475,425000000.0
2007-11-30 10:43:00,162.475,162.485,162.45,162.465,292100000.0
2007-11-30 10:44:00,162.465,162.495,162.465,162.495,304200002.0
2007-11-30 10:45:00,162.495,162.495,162.46,162.495,453500002.0
2007-11-30 10:46:00,162.495,162.555,162.475,162.545,1060100001.0
2007-11-30 10:47:00,162.545,162.565,162.545,162.555,342000000.0
2007-11-30 10:48:00,162.555,162.575,162.555,162.555,488000000.0
2007-11-30 10:49:00,162.555,162.565,162.515,162.535,687599998.0
2007-11-30 10:50:00,162.535,162.535,162.495,162.515,718200003.0
2007-11-30 10:51:00,162.515,162.555,162.505,162.535,785499995.0
2007-11-30 10:52:00,162.535,162.585,162.49,162.52,811400003.0
2007-11-30 10:53:00,162.52,162.6,162.52,162.565,1274900003.0
2007-11-30 10:54:00,162.565,162.62,162.565,162.59,828900004.0
2007-11-30 10:55:00,162.565,162.59,162.485,162.575,760700001.0
2007-11-30 10:56:00,162.575,162.595,162.545,162.57,491499999.0
2007-11-30 10:57:00,162.57,162.575,162.505,162.515,916600001.0
2007-11-30 10:58:00,162.515,162.535,162.5,162.515,580200000.0
2007-11-30 10:59:00,162.515,162.525,162.495,162.505,407600000.0
2007-11-30 11:00:00,162.505,162.52,162.455,162.455,517300001.0
2007-11-30 11:01:00,162.455,162.455,162.345,162.4,818399997.0
2007-11-30 11:02:00,162.4,162.465,162.385,162.415,835700002.0
2007-11-30 11:03:00,162.415,162.515,162.405,162.495,929800004.0
2007-11-30 11:04:00,162.495,162.495,162.445,162.475,803500003.0
2007-11-30 11:05:00,162.475,162.505,162.445,162.485,606500002.0
2007-11-30 11:06:00,162.49,162.555,162.49,162.535,1080999995.0
2007-11-30 11:07:00,162.53,162.555,162.495,162.515,633300001.0
2007-11-30 11:08:00,162.515,162.515,162.425,162.435,962200003.0
2007-11-30 11:09:00,162.435,162.465,162.405,162.445,674400000.0
2007-11-30 11:10:00,162.445,162.465,162.41,162.43,692999998.0
2007-11-30 11:11:00,162.435,162.465,162.415,162.45,596699997.0
2007-11-30 11:12:00,162.45,162.485,162.45,162.475,550800003.0
2007-11-30 11:13:00,162.465,162.465,162.425,162.435,646699996.0
2007-11-30 11:14:00,162.45,162.465,162.39,162.4,404200002.0
2007-11-30 11:15:00,162.405,162.415,162.35,162.375,624000001.0
2007-11-30 11:16:00,162.375,162.415,162.375,162.415,593000006.0
2007-11-30 11:17:00,162.415,162.45,162.415,162.445,469100002.0
2007-11-30 11:18:00,162.44,162.53,162.44,162.515,633700005.0
2007-11-30 11:19:00,162.515,162.515,162.445,162.455,787400002.0
2007-11-30 11:20:00,162.455,162.495,162.435,162.475,516700002.0
2007-11-30 11:21:00,162.475,162.485,162.435,162.475,666299999.0
2007-11-30 11:22:00,162.475,162.485,162.45,162.485,787400008.0
2007-11-30 11:23:00,162.485,162.515,162.475,162.505,502000002.0
2007-11-30 11:24:00,162.505,162.505,162.455,162.465,775099997.0
2007-11-30 11:25:00,162.475,162.475,162.445,162.455,359999997.0
2007-11-30 11:26:00,162.455,162.465,162.445,162.45,379700001.0
2007-11-30 11:27:00,162.45,162.475,162.45,162.455,359699999.0
2007-11-30 11:28:00,162.455,162.475,162.455,162.465,452700004.0
2007-11-30 11:29:00,162.465,162.475,162.46,162.475,397300002.0
2007-11-30 11:30:00,162.485,162.525,162.485,162.515,480899999.0
2007-11-30 11:31:00,162.505,162.555,162.49,162.555,995699999.0
2007-11-30 11:32:00,162.555,162.615,162.555,162.6,666699998.0
2007-11-30 11:33:00,162.6,162.64,162.6,162.635,756999995.0
2007-11-30 11:34:00,162.64,162.655,162.585,162.61,452900001.0
2007-11-30 11:35:00,162.61,162.695,162.605,162.675,556100001.0
2007-11-30 11:36:00,162.675,162.675,162.615,162.615,550100000.0
2007-11-30 11:37:00,162.625,162.625,162.595,162.62,852699987.0
2007-11-30 11:38:00,162.615,162.615,162.585,162.615,593400001.0
2007-11-30 11:39:00,162.615,162.685,162.61,162.675,430899998.0
2007-11-30 11:40:00,162.675,162.675,162.615,162.655,676499995.0
2007-11-30 11:41:00,162.655,162.68,162.64,162.65,490099997.0
2007-11-30 11:42:00,162.65,162.66,162.64,162.65,424599995.0
2007-11-30 11:43:00,162.65,162.655,162.625,162.635,787199997.0
2007-11-30 11:44:00,162.635,162.69,162.635,162.685,496500000.0
2007-11-30 11:45:00,162.685,162.685,162.665,162.67,293800000.0
2007-11-30 11:46:00,162.67,162.67,162.64,162.655,415600001.0
2007-11-30 11:47:00,162.645,162.685,162.645,162.67,569399999.0
2007-11-30 11:48:00,162.665,162.665,162.64,162.64,972699996.0
2007-11-30 11:49:00,162.64,162.655,162.635,162.635,759899999.0
2007-11-30 11:50:00,162.64,162.655,162.63,162.655,449700000.0
2007-11-30 11:51:00,162.655,162.655,162.615,162.65,402100000.0
2007-11-30 11:52:00,162.65,162.7,162.65,162.695,556700001.0
2007-11-30 11:53:00,162.695,162.715,162.695,162.705,396299997.0
2007-11-30 11:54:00,162.71,162.78,162.705,162.775,981499999.0
2007-11-30 11:55:00,162.775,162.785,162.76,162.77,706200002.0
2007-11-30 11:56:00,162.77,162.805,162.765,162.78,904000001.0
2007-11-30 11:57:00,162.785,162.845,162.78,162.805,764100002.0
2007-11-30 11:58:00,162.805,162.825,162.765,162.765,520300001.0
2007-11-30 11:59:00,162.77,162.785,162.745,162.76,412500002.0
2007-11-30 12:00:00,162.755,162.885,162.755,162.88,598000000.0
2007-11-30 12:01:00,162.88,163.035,162.88,163.025,1031549998.0
2007-11-30 12:02:00,163.025,163.105,163.01,163.095,730000000.0
2007-11-30 12:03:00,163.095,163.095,163.035,163.035,820500000.0
2007-11-30 12:04:00,163.035,163.07,163.025,163.07,501099999.0
2007-11-30 12:05:00,163.07,163.185,163.03,163.115,1152500000.0
2007-11-30 12:06:00,163.11,163.135,163.07,163.085,692400002.0
2007-11-30 12:07:00,163.08,163.085,163.02,163.035,1012100007.0
2007-11-30 12:08:00,163.035,163.035,162.94,163.005,929100003.0
2007-11-30 12:09:00,162.995,163.025,162.955,162.975,440899999.0
2007-11-30 12:10:00,162.975,163.05,162.95,162.975,624300000.0
2007-11-30 12:11:00,162.98,162.985,162.965,162.975,387899997.0
2007-11-30 12:12:00,162.98,163.035,162.975,163.005,523500000.0
2007-11-30 12:13:00,163.015,163.19,163.01,163.14,611099995.0
2007-11-30 12:14:00,163.14,163.265,163.14,163.2,668375000.0
2007-11-30 12:15:00,163.2,163.235,163.175,163.235,757799993.0
2007-11-30 12:16:00,163.245,163.255,163.185,163.235,872900001.0
2007-11-30 12:17:00,163.235,163.365,163.23,163.36,910799994.0
2007-11-30 12:18:00,163.36,163.415,163.345,163.395,728699997.0
2007-11-30 12:19:00,163.39,163.55,163.375,163.545,1113800001.0
2007-11-30 12:20:00,163.545,163.655,163.535,163.645,1023600002.0
2007-11-30 12:21:00,163.655,163.855,163.645,163.685,1134300002.0
2007-11-30 12:22:00,163.675,163.715,163.59,163.705,931199998.0
2007-11-30 12:23:00,163.705,163.755,163.69,163.7,865000000.0
2007-11-30 12:24:00,163.715,163.765,163.69,163.725,751800000.0
2007-11-30 12:25:00,163.715,163.72,163.685,163.715,617300000.0
2007-11-30 12:26:00,163.715,163.72,163.595,163.595,546900000.0
2007-11-30 12:27:00,163.605,163.625,163.57,163.575,616700000.0
2007-11-30 12:28:00,163.585,163.61,163.555,163.605,546199999.0
2007-11-30 12:29:00,163.605,163.625,163.575,163.615,642200000.0
2007-11-30 12:30:00,163.62,163.62,163.55,163.55,488600001.0
2007-11-30 12:31:00,163.55,163.595,163.53,163.565,549949999.0
2007-11-30 12:32:00,163.565,163.565,163.535,163.565,422500000.0
2007-11-30 12:33:00,163.565,163.635,163.55,163.635,683799996.0
2007-11-30 12:34:00,163.635,163.675,163.605,163.615,649299999.0
2007-11-30 12:35:00,163.615,163.625,163.56,163.585,463500000.0
2007-11-30 12:36:00,163.585,163.615,163.585,163.615,369900001.0
2007-11-30 12:37:00,163.615,163.705,163.615,163.645,745500000.0
2007-11-30 12:38:00,163.645,163.655,163.605,163.605,431299999.0
2007-11-30 12:39:00,163.615,163.665,163.6,163.615,703200001.0
2007-11-30 12:40:00,163.615,163.625,163.525,163.525,625500002.0
2007-11-30 12:41:00,163.525,163.545,163.525,163.54,368400000.0
2007-11-30 12:42:00,163.55,163.565,163.495,163.515,701799998.0
2007-11-30 12:43:00,163.515,163.54,163.43,163.435,747599998.0
2007-11-30 12:44:00,163.435,163.445,163.395,163.415,895200001.0
2007-11-30 12:45:00,163.425,163.465,163.415,163.415,951200004.0
2007-11-30 12:46:00,163.415,163.415,163.315,163.315,1249600002.0
2007-11-30 12:47:00,163.315,163.405,163.305,163.365,1033000010.0
2007-11-30 12:48:00,163.36,163.365,163.28,163.305,1057799991.0
2007-11-30 12:49:00,163.305,163.325,163.285,163.285,620700003.0
2007-11-30 12:50:00,163.29,163.31,163.275,163.29,428100000.0
2007-11-30 12:51:00,163.29,163.315,163.285,163.305,521600008.0
2007-11-30 12:52:00,163.305,163.38,163.27,163.365,952200007.0
2007-11-30 12:53:00,163.365,163.425,163.365,163.395,547500005.0
2007-11-30 12:54:00,163.4,163.425,163.395,163.42,477699996.0
2007-11-30 12:55:00,163.42,163.455,163.375,163.39,584249999.0
2007-11-30 12:56:00,163.39,163.415,163.295,163.35,887699998.0
2007-11-30 12:57:00,163.35,163.355,163.11,163.125,586699997.0
2007-11-30 12:58:00,163.115,163.195,163.115,163.165,925000002.0
2007-11-30 12:59:00,163.17,163.24,163.17,163.19,981600009.0
2007-11-30 13:00:00,163.195,163.275,163.19,163.275,700900004.0
2007-11-30 13:01:00,163.275,163.305,163.265,163.265,584299997.0
2007-11-30 13:02:00,163.265,163.265,163.235,163.235,553400002.0
2007-11-30 13:03:00,163.235,163.305,163.235,163.295,739699988.0
2007-11-30 13:04:00,163.295,163.36,163.295,163.36,824599993.0
2007-11-30 13:05:00,163.355,163.415,163.355,163.37,869900000.0
2007-11-30 13:06:00,163.37,163.405,163.37,163.385,607299995.0
2007-11-30 13:07:00,163.385,163.39,163.315,163.315,613499997.0
2007-11-30 13:08:00,163.315,163.355,163.305,163.305,511599998.0
2007-11-30 13:09:00,163.305,163.335,163.28,163.335,442299998.0
2007-11-30 13:10:00,163.335,163.345,163.285,163.325,666399997.0
2007-11-30 13:11:00,163.325,163.335,163.295,163.335,494400000.0
2007-11-30 13:12:00,163.335,163.42,163.33,163.385,504800001.0
2007-11-30 13:13:00,163.385,163.455,163.37,163.45,446399999.0
2007-11-30 13:14:00,163.45,163.45,163.345,163.35,717900000.0
2007-11-30 13:15:00,163.35,163.445,163.35,163.435,790200001.0
2007-11-30 13:16:00,163.435,163.46,163.425,163.46,863200015.0
2007-11-30 13:17:00,163.455,163.465,163.43,163.445,673799998.0
2007-11-30 13:18:00,163.445,163.465,163.445,163.465,139200000.0
2007-11-30 13:19:00,163.465,163.465,163.415,163.455,210400000.0
2007-11-30 13:20:00,163.455,163.455,163.435,163.445,199700000.0
2007-11-30 13:21:00,163.445,163.505,163.445,163.49,317800000.0
2007-11-30 13:22:00,163.49,163.535,163.48,163.53,451200001.0
2007-11-30 13:23:00,163.54,163.565,163.535,163.535,311200000.0
2007-11-30 13:24:00,163.535,163.535,163.51,163.52,291099997.0
2007-11-30 13:25:00,163.52,163.525,163.51,163.515,214200000.0
2007-11-30 13:26:00,163.515,163.525,163.48,163.515,534100000.0
2007-11-30 13:27:00,163.515,163.545,163.515,163.545,314699999.0
2007-11-30 13:28:00,163.545,163.545,163.505,163.51,428900000.0
2007-11-30 13:29:00,163.51,163.545,163.5,163.525,299300000.0
2007-11-30 13:30:00,163.54,163.54,163.485,163.485,481700000.0
2007-11-30 13:31:00,163.48,163.505,163.475,163.495,478100001.0
2007-11-30 13:32:00,163.495,163.505,163.475,163.485,382200003.0
2007-11-30 13:33:00,163.475,163.475,163.445,163.445,255600000.0
2007-11-30 13:34:00,163.445,163.445,163.395,163.41,381700000.0
2007-11-30 13:35:00,163.415,163.535,163.41,163.505,489549993.0
2007-11-30 13:36:00,163.505,163.505,163.475,163.485,338500000.0
2007-11-30 13:37:00,163.485,163.545,163.475,163.545,378300002.0
2007-11-30 13:38:00,163.535,163.55,163.485,163.505,443399997.0
2007-11-30 13:39:00,163.505,163.51,163.465,163.49,393200000.0
2007-11-30 13:40:00,163.495,163.505,163.425,163.44,355899999.0
2007-11-30 13:41:00,163.44,163.445,163.385,163.4,403800000.0
2007-11-30 13:42:00,163.395,163.395,163.365,163.38,265999999.0
2007-11-30 13:43:00,163.38,163.425,163.38,163.4,197800000.0
2007-11-30 13:44:00,163.4,163.435,163.4,163.41,283400000.0
2007-11-30 13:45:00,163.41,163.41,163.38,163.39,303000000.0
2007-11-30 13:46:00,163.375,163.395,163.355,163.365,595600000.0
2007-11-30 13:47:00,163.355,163.375,163.35,163.36,435900003.0
2007-11-30 13:48:00,163.36,163.385,163.35,163.37,375800001.0
2007-11-30 13:49:00,163.365,163.385,163.355,163.365,299800000.0
2007-11-30 13:50:00,163.365,163.365,163.34,163.345,285100003.0
2007-11-30 13:51:00,163.345,163.365,163.345,163.355,282599998.0
2007-11-30 13:52:00,163.355,163.395,163.355,163.375,287100000.0
2007-11-30 13:53:00,163.375,163.39,163.355,163.355,205600000.0
2007-11-30 13:54:00,163.355,163.38,163.355,163.36,239200000.0
2007-11-30 13:55:00,163.36,163.36,163.345,163.345,475599998.0
2007-11-30 13:56:00,163.355,163.355,163.335,163.35,291799997.0
2007-11-30 13:57:00,163.35,163.38,163.335,163.37,366700001.0
2007-11-30 13:58:00,163.375,163.425,163.35,163.385,535200000.0
2007-11-30 13:59:00,163.395,163.395,163.375,163.385,401100000.0
2007-11-30 14:00:00,163.385,163.4,163.375,163.38,431900000.0
2007-11-30 14:01:00,163.38,163.395,163.365,163.37,290000001.0
2007-11-30 14:02:00,163.37,163.375,163.355,163.375,156700000.0
2007-11-30 14:03:00,163.37,163.385,163.37,163.375,172900000.0
2007-11-30 14:04:00,163.375,163.395,163.365,163.385,279900000.0
2007-11-30 14:05:00,163.385,163.395,163.35,163.35,329600000.0
2007-11-30 14:06:00,163.355,163.405,163.355,163.405,617599997.0
2007-11-30 14:07:00,163.375,163.415,163.365,163.385,605000000.0
2007-11-30 14:08:00,163.39,163.405,163.365,163.38,427700004.0
2007-11-30 14:09:00,163.38,163.405,163.38,163.405,331399997.0
2007-11-30 14:10:00,163.405,163.44,163.4,163.405,558800002.0
2007-11-30 14:11:00,163.405,163.465,163.4,163.445,669300000.0
2007-11-30 14:12:00,163.445,163.45,163.435,163.435,220800000.0
2007-11-30 14:13:00,163.435,163.455,163.435,163.445,304900000.0
2007-11-30 14:14:00,163.445,163.45,163.43,163.43,353900000.0
2007-11-30 14:15:00,163.43,163.46,163.43,163.46,389300002.0
2007-11-30 14:16:00,163.46,163.465,163.345,163.355,553299994.0
2007-11-30 14:17:00,163.355,163.4,163.355,163.375,632799993.0
2007-11-30 14:18:00,163.37,163.37,163.355,163.355,372800002.0
2007-11-30 14:19:00,163.355,163.365,163.355,163.365,160000002.0
2007-11-30 14:20:00,163.365,163.41,163.365,163.395,432800003.0
2007-11-30 14:21:00,163.405,163.405,163.375,163.375,417900005.0
2007-11-30 14:22:00,163.375,163.395,163.355,163.365,508800006.0
2007-11-30 14:23:00,163.365,163.39,163.355,163.375,243399998.0
2007-11-30 14:24:00,163.375,163.465,163.37,163.46,600899999.0
2007-11-30 14:25:00,163.455,163.485,163.445,163.48,512600001.0
2007-11-30 14:26:00,163.48,163.5,163.47,163.485,582900004.0
2007-11-30 14:27:00,163.49,163.515,163.48,163.5,207500002.0
2007-11-30 14:28:00,163.5,163.535,163.485,163.535,577899996.0
2007-11-30 14:29:00,163.535,163.575,163.515,163.515,1029899987.0
2007-11-30 14:30:00,163.515,163.515,163.465,163.495,389400000.0
2007-11-30 14:31:00,163.495,163.505,163.47,163.48,395300000.0
2007-11-30 14:32:00,163.485,163.5,163.455,163.465,463499998.0
2007-11-30 14:33:00,163.465,163.56,163.455,163.56,627299995.0
2007-11-30 14:34:00,163.565,163.575,163.525,163.535,659599995.0
2007-11-30 14:35:00,163.535,163.555,163.515,163.555,517499997.0
2007-11-30 14:36:00,163.56,163.595,163.55,163.56,538099999.0
2007-11-30 14:37:00,163.56,163.58,163.535,163.555,452099999.0
2007-11-30 14:38:00,163.555,163.585,163.535,163.585,691099994.0
2007-11-30 14:39:00,163.585,163.655,163.58,163.605,612899998.0
2007-11-30 14:40:00,163.605,163.61,163.55,163.585,544500004.0
2007-11-30 14:41:00,163.585,163.595,163.52,163.52,360000000.0
2007-11-30 14:42:00,163.52,163.52,163.505,163.52,87200000.0
2007-11-30 14:43:00,163.52,163.52,163.515,163.52,107700000.0
2007-11-30 14:44:00,163.52,163.53,163.515,163.525,234099998.0
2007-11-30 14:45:00,163.53,163.535,163.515,163.525,260399998.0
2007-11-30 14:46:00,163.525,163.54,163.51,163.52,299999997.0
2007-11-30 14:47:00,163.515,163.515,163.465,163.475,460100000.0
2007-11-30 14:48:00,163.475,163.475,163.455,163.465,393100003.0
2007-11-30 14:49:00,163.47,163.48,163.375,163.375,1060799992.0
2007-11-30 14:50:00,163.375,163.405,163.365,163.395,699799998.0
2007-11-30 14:51:00,163.395,163.47,163.395,163.445,1137799998.0
2007-11-30 14:52:00,163.445,163.445,163.335,163.345,1090500008.0
2007-11-30 14:53:00,163.345,163.355,163.325,163.345,1072049992.0
2007-11-30 14:54:00,163.345,163.35,163.315,163.33,1084100019.0
2007-11-30 14:55:00,163.33,163.395,163.31,163.385,1100699990.0
2007-11-30 14:56:00,163.375,163.435,163.355,163.43,1057499995.0
2007-11-30 14:57:00,163.425,163.425,163.385,163.395,1032900014.0
2007-11-30 14:58:00,163.395,163.425,163.325,163.33,580800006.0
2007-11-30 14:59:00,163.33,163.375,163.325,163.37,555199999.0
2007-11-30 15:00:00,163.365,163.385,163.345,163.345,582099996.0
2007-11-30 15:01:00,163.345,163.365,163.335,163.335,342100003.0
2007-11-30 15:02:00,163.335,163.335,163.255,163.275,782600000.0
2007-11-30 15:03:00,163.275,163.335,163.265,163.33,746900001.0
2007-11-30 15:04:00,163.33,163.335,163.315,163.33,433599999.0
2007-11-30 15:05:00,163.33,163.39,163.32,163.355,885399996.0
2007-11-30 15:06:00,163.36,163.38,163.35,163.35,868500001.0
2007-11-30 15:07:00,163.35,163.365,163.34,163.355,1023899998.0
2007-11-30 15:08:00,163.355,163.415,163.33,163.415,1407799999.0
2007-11-30 15:09:00,163.415,163.425,163.395,163.41,1174600002.0
2007-11-30 15:10:00,163.415,163.425,163.37,163.395,1036300001.0
2007-11-30 15:11:00,163.395,163.415,163.365,163.405,980500005.0
2007-11-30 15:12:00,163.395,163.435,163.375,163.42,1435400006.0
2007-11-30 15:13:00,163.425,163.445,163.4,163.435,1057799998.0
2007-11-30 15:14:00,163.435,163.485,163.425,163.425,816800002.0
2007-11-30 15:15:00,163.425,163.48,163.405,163.45,601000000.0
2007-11-30 15:16:00,163.45,163.45,163.405,163.41,487599994.0
2007-11-30 15:17:00,163.405,163.43,163.39,163.42,433100000.0
2007-11-30 15:18:00,163.42,163.43,163.42,163.42,309800000.0
2007-11-30 15:19:00,163.42,163.45,163.42,163.435,342200000.0
2007-11-30 15:20:00,163.44,163.48,163.435,163.48,594000001.0
2007-11-30 15:21:00,163.48,163.485,163.455,163.455,498399998.0
2007-11-30 15:22:00,163.455,163.465,163.455,163.465,819200000.0
2007-11-30 15:23:00,163.455,163.465,163.425,163.425,355600000.0
2007-11-30 15:24:00,163.43,163.465,163.425,163.46,279800001.0
2007-11-30 15:25:00,163.465,163.465,163.425,163.425,490100000.0
2007-11-30 15:26:00,163.425,163.47,163.415,163.47,349200000.0
2007-11-30 15:27:00,163.47,163.49,163.44,163.47,856700006.0
2007-11-30 15:28:00,163.47,163.475,163.445,163.455,457200003.0
2007-11-30 15:29:00,163.455,163.465,163.37,163.375,240900000.0
2007-11-30 15:30:00,163.375,163.465,163.365,163.455,438400000.0
2007-11-30 15:31:00,163.455,163.475,163.43,163.475,356400000.0
2007-11-30 15:32:00,163.475,163.505,163.405,163.425,731900002.0
2007-11-30 15:33:00,163.425,163.425,163.355,163.38,768000005.0
2007-11-30 15:34:00,163.38,163.405,163.37,163.375,673699994.0
2007-11-30 15:35:00,163.375,163.375,163.3,163.305,448600000.0
2007-11-30 15:36:00,163.305,163.315,163.25,163.29,643399997.0
2007-11-30 15:37:00,163.295,163.415,163.29,163.395,1028699998.0
2007-11-30 15:38:00,163.395,163.43,163.375,163.395,712799998.0
2007-11-30 15:39:00,163.395,163.435,163.365,163.425,901700003.0
2007-11-30 15:40:00,163.425,163.465,163.405,163.455,1073000003.0
2007-11-30 15:41:00,163.455,163.465,163.415,163.465,627200000.0
2007-11-30 15:42:00,163.465,163.485,163.44,163.465,546699999.0
2007-11-30 15:43:00,163.46,163.525,163.45,163.525,670299999.0
2007-11-30 15:44:00,163.525,163.575,163.52,163.55,734500002.0
2007-11-30 15:45:00,163.55,163.585,163.545,163.565,749999998.0
2007-11-30 15:46:00,163.565,163.665,163.565,163.665,911899999.0
2007-11-30 15:47:00,163.665,163.725,163.66,163.705,830220000.0
2007-11-30 15:48:00,163.705,163.71,163.64,163.66,863600000.0
2007-11-30 15:49:00,163.655,163.675,163.64,163.645,589599999.0
2007-11-30 15:50:00,163.65,163.685,163.63,163.675,550799999.0
2007-11-30 15:51:00,163.675,163.685,163.645,163.675,499500000.0
2007-11-30 15:52:00,163.675,163.675,163.605,163.615,730999999.0
2007-11-30 15:53:00,163.625,163.635,163.6,163.605,587400001.0
2007-11-30 15:54:00,163.605,163.675,163.605,163.675,545200003.0
2007-11-30 15:55:00,163.675,163.705,163.635,163.675,771100001.0
2007-11-30 15:56:00,163.675,163.685,163.59,163.635,798999999.0
2007-11-30 15:57:00,163.635,163.655,163.625,163.635,756100002.0
2007-11-30 15:58:00,163.64,163.645,163.605,163.635,654400006.0
2007-11-30 15:59:00,163.625,163.645,163.605,163.615,503200000.0
2007-11-30 16:00:00,163.615,163.645,163.615,163.64,298400000.0
2007-11-30 16:01:00,163.65,163.69,163.65,163.685,325100000.0
2007-11-30 16:02:00,163.685,163.695,163.645,163.655,299900000.0
2007-11-30 16:03:00,163.655,163.665,163.645,163.655,564800000.0
2007-11-30 16:04:00,163.655,163.72,163.65,163.72,636699998.0
2007-11-30 16:05:00,163.72,163.72,163.675,163.68,579200002.0
2007-11-30 16:06:00,163.68,163.705,163.66,163.67,584299999.0
2007-11-30 16:07:00,163.67,163.685,163.635,163.635,433199999.0
2007-11-30 16:08:00,163.64,163.665,163.625,163.635,493299998.0
2007-11-30 16:09:00,163.63,163.665,163.625,163.655,563000000.0
2007-11-30 16:10:00,163.645,163.655,163.62,163.645,529999999.0
2007-11-30 16:11:00,163.65,163.705,163.645,163.695,716200000.0
2007-11-30 16:12:00,163.695,163.725,163.685,163.695,907600000.0
2007-11-30 16:13:00,163.695,163.695,163.66,163.67,829299998.0
2007-11-30 16:14:00,163.67,163.715,163.64,163.715,898599995.0
2007-11-30 16:15:00,163.7,163.72,163.68,163.7,940099998.0
2007-11-30 16:16:00,163.7,163.725,163.69,163.705,699599995.0
2007-11-30 16:17:00,163.705,163.765,163.705,163.74,774199999.0
2007-11-30 16:18:00,163.74,163.755,163.715,163.74,695300004.0
2007-11-30 16:19:00,163.745,163.745,163.725,163.74,630999997.0
2007-11-30 16:20:00,163.745,163.745,163.695,163.705,686299997.0
2007-11-30 16:21:00,163.715,163.715,163.685,163.685,378800000.0
2007-11-30 16:22:00,163.685,163.725,163.68,163.715,537199999.0
2007-11-30 16:23:00,163.71,163.72,163.695,163.715,384300000.0
2007-11-30 16:24:00,163.715,163.745,163.705,163.72,532299999.0
2007-11-30 16:25:00,163.725,163.735,163.705,163.715,633099999.0
2007-11-30 16:26:00,163.715,163.715,163.69,163.7,614500000.0
2007-11-30 16:27:00,163.705,163.71,163.675,163.705,428700000.0
2007-11-30 16:28:00,163.705,163.735,163.675,163.685,688600001.0
2007-11-30 16:29:00,163.685,163.685,163.65,163.675,882200000.0
2007-11-30 16:30:00,163.675,163.68,163.63,163.63,985900000.0
2007-11-30 16:31:00,163.63,163.675,163.625,163.65,987099996.0
2007-11-30 16:32:00,163.655,163.69,163.65,163.665,706500001.0
2007-11-30 16:33:00,163.665,163.665,163.645,163.66,653000001.0
2007-11-30 16:34:00,163.665,163.675,163.635,163.675,869699991.0
2007-11-30 16:35:00,163.675,163.715,163.665,163.705,1218899998.0
2007-11-30 16:36:00,163.715,163.765,163.675,163.765,1342899992.0
2007-11-30 16:37:00,163.755,163.785,163.745,163.765,1053599998.0
2007-11-30 16:38:00,163.76,163.77,163.72,163.725,1113200004.0
2007-11-30 16:39:00,163.72,163.76,163.715,163.735,1055700001.0
2007-11-30 16:40:00,163.735,163.755,163.715,163.755,1189599998.0
2007-11-30 16:41:00,163.75,163.795,163.745,163.785,972300002.0
2007-11-30 16:42:00,163.785,163.785,163.74,163.75,1034699995.0
2007-11-30 16:43:00,163.75,163.755,163.675,163.675,758799995.0
2007-11-30 16:44:00,163.675,163.715,163.655,163.665,699500000.0
2007-11-30 16:45:00,163.67,163.69,163.66,163.66,921799996.0
2007-11-30 16:46:00,163.655,163.665,163.625,163.65,1157200001.0
2007-11-30 16:47:00,163.65,163.67,163.555,163.625,1302899996.0
2007-11-30 16:48:00,163.625,163.625,163.575,163.595,1076100003.0
2007-11-30 16:49:00,163.6,163.665,163.595,163.635,1036399993.0
2007-11-30 16:50:00,163.64,163.665,163.61,163.63,1131599998.0
2007-11-30 16:51:00,163.63,163.66,163.615,163.615,970900002.0
2007-11-30 16:52:00,163.615,163.615,163.565,163.565,1260299998.0
2007-11-30 16:53:00,163.565,163.615,163.56,163.605,1100599990.0
2007-11-30 16:54:00,163.595,163.61,163.565,163.6,943799997.0
2007-11-30 16:55:00,163.6,163.615,163.55,163.585,1236999997.0
2007-11-30 16:56:00,163.585,163.655,163.575,163.655,809149998.0
2007-11-30 16:57:00,163.655,163.675,163.62,163.66,1027699996.0
2007-11-30 16:58:00,163.67,163.695,163.65,163.695,762549995.0
2007-11-30 16:59:00,163.695,163.725,163.665,163.71,472799999.0
2007-11-30 17:00:00,163.705,163.725,163.675,163.715,614800002.0
2007-11-30 17:01:00,163.715,163.765,163.7,163.75,966599990.0
2007-11-30 17:02:00,163.75,163.785,163.745,163.745,765600000.0
2007-11-30 17:03:00,163.745,163.745,163.685,163.69,633199998.0
2007-11-30 17:04:00,163.69,163.715,163.665,163.675,569100003.0
2007-11-30 17:05:00,163.675,163.715,163.655,163.66,1029500003.0
2007-11-30 17:06:00,163.66,163.725,163.66,163.705,891000002.0
2007-11-30 17:07:00,163.705,163.705,163.6,163.605,1187099997.0
2007-11-30 17:08:00,163.605,163.645,163.595,163.645,826799998.0
2007-11-30 17:09:00,163.645,163.685,163.635,163.685,1242900001.0
2007-11-30 17:10:00,163.685,163.695,163.625,163.635,535699997.0
2007-11-30 17:11:00,163.635,163.635,163.575,163.59,614100000.0
2007-11-30 17:12:00,163.59,163.61,163.565,163.59,820000003.0
2007-11-30 17:13:00,163.59,163.645,163.575,163.6,611700000.0
2007-11-30 17:14:00,163.6,163.63,163.57,163.575,1081799994.0
2007-11-30 17:15:00,163.575,163.575,163.495,163.535,960400004.0
2007-11-30 17:16:00,163.535,163.585,163.48,163.49,957949997.0
2007-11-30 17:17:00,163.49,163.56,163.49,163.535,545649999.0
2007-11-30 17:18:00,163.535,163.615,163.535,163.565,1300100007.0
2007-11-30 17:19:00,163.565,163.58,163.5,163.515,1579199992.0
2007-11-30 17:20:00,163.515,163.545,163.495,163.525,1245399997.0
2007-11-30 17:21:00,163.525,163.565,163.505,163.565,1278899989.0
2007-11-30 17:22:00,163.555,163.555,163.495,163.495,1375299988.0
2007-11-30 17:23:00,163.495,163.525,163.465,163.485,1342899999.0
2007-11-30 17:24:00,163.485,163.525,163.475,163.505,935499996.0
2007-11-30 17:25:00,163.505,163.505,163.435,163.475,1201100003.0
2007-11-30 17:26:00,163.475,163.525,163.475,163.515,1104700002.0
2007-11-30 17:27:00,163.51,163.565,163.51,163.555,1067599995.0
2007-11-30 17:28:00,163.555,163.645,163.51,163.645,1265699996.0
2007-11-30 17:29:00,163.635,163.635,163.54,163.565,1191900001.0
2007-11-30 17:30:00,163.57,163.595,163.545,163.565,951900000.0
2007-11-30 17:31:00,163.565,163.625,163.56,163.59,870349999.0
2007-11-30 17:32:00,163.59,163.605,163.545,163.585,982899999.0
2007-11-30 17:33:00,163.585,163.605,163.515,163.53,1212100004.0
2007-11-30 17:34:00,163.53,163.595,163.525,163.585,944799994.0
2007-11-30 17:35:00,163.59,163.595,163.535,163.545,870799997.0
2007-11-30 17:36:00,163.545,163.545,163.445,163.445,907299999.0
2007-11-30 17:37:00,163.435,163.435,163.365,163.395,1223700003.0
2007-11-30 17:38:00,163.395,163.465,163.38,163.455,1315299999.0
2007-11-30 17:39:00,163.455,163.475,163.425,163.435,1673749992.0
2007-11-30 17:40:00,163.43,163.465,163.36,163.385,1485099994.0
2007-11-30 17:41:00,163.385,163.45,163.35,163.43,1282499993.0
2007-11-30 17:42:00,163.445,163.495,163.415,163.44,930099998.0
2007-11-30 17:43:00,163.45,163.455,163.41,163.425,839599998.0
2007-11-30 17:44:00,163.425,163.445,163.405,163.435,803700000.0
2007-11-30 17:45:00,163.435,163.445,163.375,163.395,702800000.0
2007-11-30 17:46:00,163.395,163.415,163.365,163.37,876300001.0
2007-11-30 17:47:00,163.375,163.385,163.33,163.35,1476499997.0
2007-11-30 17:48:00,163.35,163.36,163.3,163.325,1272200003.0
2007-11-30 17:49:00,163.325,163.36,163.315,163.335,860500001.0
2007-11-30 17:50:00,163.335,163.375,163.315,163.37,855200003.0
2007-11-30 17:51:00,163.37,163.375,163.325,163.34,901099996.0
2007-11-30 17:52:00,163.345,163.385,163.315,163.315,1157800001.0
2007-11-30 17:53:00,163.315,163.355,163.315,163.335,1162600000.0
2007-11-30 17:54:00,163.335,163.335,163.21,163.225,861199999.0
2007-11-30 17:55:00,163.225,163.255,163.19,163.205,1079000005.0
2007-11-30 17:56:00,163.205,163.205,163.115,163.145,856699999.0
2007-11-30 17:57:00,163.145,163.155,163.06,163.105,847500002.0
2007-11-30 17:58:00,163.105,163.145,163.075,163.115,1351800000.0
2007-11-30 17:59:00,163.115,163.135,162.765,162.765,1136800002.0
2007-11-30 18:00:00,162.765,162.915,162.735,162.9,682700002.0
2007-11-30 18:01:00,162.9,162.955,162.875,162.955,786399999.0
2007-11-30 18:02:00,162.955,162.965,162.87,162.89,849549999.0
2007-11-30 18:03:00,162.89,162.955,162.855,162.855,1292399996.0
2007-11-30 18:04:00,162.855,162.89,162.765,162.83,1122100003.0
2007-11-30 18:05:00,162.83,162.91,162.825,162.905,897499999.0
2007-11-30 18:06:00,162.91,162.915,162.885,162.89,942749999.0
2007-11-30 18:07:00,162.885,162.92,162.88,162.915,559999998.0
2007-11-30 18:08:00,162.915,162.915,162.875,162.905,999999997.0
2007-11-30 18:09:00,162.905,162.95,162.88,162.925,854400000.0
2007-11-30 18:10:00,162.93,162.945,162.915,162.925,835999996.0
2007-11-30 18:11:00,162.925,162.925,162.85,162.88,861199997.0
2007-11-30 18:12:00,162.88,162.905,162.845,162.885,898050000.0
2007-11-30 18:13:00,162.88,162.895,162.84,162.85,1159400001.0
2007-11-30 18:14:00,162.845,162.855,162.805,162.81,1306100001.0
2007-11-30 18:15:00,162.805,162.82,162.75,162.805,1371799993.0
2007-11-30 18:16:00,162.8,162.81,162.745,162.75,1214499997.0
2007-11-30 18:17:00,162.75,162.755,162.66,162.675,955900003.0
2007-11-30 18:18:00,162.675,162.74,162.645,162.735,865699995.0
2007-11-30 18:19:00,162.735,162.735,162.61,162.655,1423404803.0
2007-11-30 18:20:00,162.655,162.725,162.635,162.7,1456499999.0
2007-11-30 18:21:00,162.7,162.815,162.7,162.81,995400000.0
2007-11-30 18:22:00,162.805,162.86,162.8,162.86,1395500002.0
2007-11-30 18:23:00,162.855,162.865,162.785,162.855,1364299983.0
2007-11-30 18:24:00,162.855,162.895,162.855,162.885,998500001.0
2007-11-30 18:25:00,162.885,162.9,162.85,162.87,465599999.0
2007-11-30 18:26:00,162.87,162.905,162.855,162.88,660300002.0
2007-11-30 18:27:00,162.88,162.95,162.875,162.925,1063100005.0
2007-11-30 18:28:00,162.925,162.975,162.91,162.93,1110499999.0
2007-11-30 18:29:00,162.93,162.955,162.915,162.935,995999996.0
2007-11-30 18:30:00,162.94,162.955,162.91,162.93,892719997.0
2007-11-30 18:31:00,162.93,162.95,162.92,162.92,1143900002.0
2007-11-30 18:32:00,162.92,162.93,162.895,162.91,792999996.0
2007-11-30 18:33:00,162.91,162.96,162.895,162.925,837500000.0
2007-11-30 18:34:00,162.925,162.99,162.895,162.985,820900002.0
2007-11-30 18:35:00,162.985,163.005,162.945,162.965,718200000.0
2007-11-30 18:36:00,162.965,162.995,162.915,162.935,972100002.0
2007-11-30 18:37:00,162.935,162.98,162.92,162.96,1289600006.0
2007-11-30 18:38:00,162.965,163.035,162.965,162.98,762399998.0
2007-11-30 18:39:00,162.98,162.99,162.94,162.96,488599999.0
2007-11-30 18:40:00,162.96,162.995,162.955,162.975,337100000.0
2007-11-30 18:41:00,162.975,163.015,162.96,163.01,557100000.0
2007-11-30 18:42:00,163.01,163.06,163.01,163.06,760018599.0
2007-11-30 18:43:00,163.06,163.06,163.025,163.025,711199996.0
2007-11-30 18:44:00,163.025,163.035,162.95,162.96,1022600006.0
2007-11-30 18:45:00,162.96,162.995,162.955,162.97,627300002.0
2007-11-30 18:46:00,162.97,163.025,162.97,163.02,449319599.0
2007-11-30 18:47:00,163.015,163.055,163.005,163.03,709199999.0
2007-11-30 18:48:00,163.03,163.04,162.985,163.04,674800000.0
2007-11-30 18:49:00,163.045,163.105,163.045,163.09,1067900001.0
2007-11-30 18:50:00,163.095,163.115,163.055,163.065,629899992.0
2007-11-30 18:51:00,163.065,163.08,163.02,163.025,909899999.0
2007-11-30 18:52:00,163.025,163.05,163.02,163.02,740599996.0
2007-11-30 18:53:00,163.025,163.055,163.005,163.03,563699999.0
2007-11-30 18:54:00,163.035,163.07,163.01,163.02,485600000.0
2007-11-30 18:55:00,163.025,163.065,163.0,163.055,439900000.0
2007-11-30 18:56:00,163.06,163.085,163.015,163.08,647300002.0
2007-11-30 18:57:00,163.075,163.23,163.075,163.105,996099996.0
2007-11-30 18:58:00,163.1,163.15,163.08,163.105,787599998.0
2007-11-30 18:59:00,163.11,163.11,163.025,163.065,504935000.0
2007-11-30 19:00:00,163.065,163.105,163.02,163.045,499600000.0
2007-11-30 19:01:00,163.045,163.045,163.015,163.02,368400003.0
2007-11-30 19:02:00,163.025,163.025,163.0,163.015,548699997.0
2007-11-30 19:03:00,163.015,163.05,163.01,163.035,360299998.0
2007-11-30 19:04:00,163.04,163.07,163.04,163.055,198000000.0
2007-11-30 19:05:00,163.05,163.055,162.995,162.995,353399996.0
2007-11-30 19:06:00,162.995,163.025,162.985,162.985,402900000.0
2007-11-30 19:07:00,162.985,162.985,162.875,162.895,1198000001.0
2007-11-30 19:08:00,162.905,162.965,162.89,162.915,671400000.0
2007-11-30 19:09:00,162.915,162.925,162.905,162.92,315500001.0
2007-11-30 19:10:00,162.92,162.975,162.91,162.955,547900000.0
2007-11-30 19:11:00,162.955,163.04,162.955,163.0,1076499995.0
2007-11-30 19:12:00,162.995,163.01,162.985,162.985,337999998.0
2007-11-30 19:13:00,162.985,162.985,162.97,162.98,71900000.0
2007-11-30 19:14:00,162.975,162.975,162.92,162.935,264000003.0
2007-11-30 19:15:00,162.935,162.96,162.925,162.96,684000008.0
2007-11-30 19:16:00,162.96,162.965,162.935,162.96,444799997.0
2007-11-30 19:17:00,162.96,162.96,162.885,162.925,577499999.0
2007-11-30 19:18:00,162.925,162.935,162.885,162.89,622900000.0
2007-11-30 19:19:00,162.89,162.895,162.855,162.89,519400000.0
2007-11-30 19:20:00,162.895,162.915,162.88,162.91,401200001.0
2007-11-30 19:21:00,162.91,162.94,162.895,162.94,470000000.0
2007-11-30 19:22:00,162.935,162.94,162.875,162.885,627800006.0
2007-11-30 19:23:00,162.885,162.885,162.845,162.85,491499995.0
2007-11-30 19:24:00,162.85,162.865,162.725,162.73,707699996.0
2007-11-30 19:25:00,162.73,162.735,162.67,162.7,1246400000.0
2007-11-30 19:26:00,162.7,162.8,162.685,162.8,989900012.0
2007-11-30 19:27:00,162.795,162.835,162.785,162.83,581799998.0
2007-11-30 19:28:00,162.83,162.925,162.83,162.91,728999998.0
2007-11-30 19:29:00,162.91,162.96,162.91,162.955,1043900002.0
2007-11-30 19:30:00,162.955,162.965,162.935,162.955,633400006.0
2007-11-30 19:31:00,162.955,162.965,162.915,162.94,408800002.0
2007-11-30 19:32:00,162.94,162.94,162.92,162.92,408900003.0
2007-11-30 19:33:00,162.92,162.925,162.915,162.915,532700004.0
2007-11-30 19:34:00,162.915,162.95,162.915,162.93,591900001.0
2007-11-30 19:35:00,162.935,162.975,162.935,162.95,410400003.0
2007-11-30 19:36:00,162.95,162.955,162.89,162.9,717400008.0
2007-11-30 19:37:00,162.9,162.9,162.875,162.885,370400000.0
2007-11-30 19:38:00,162.885,162.885,162.81,162.84,505799998.0
2007-11-30 19:39:00,162.835,162.885,162.81,162.88,374899999.0
2007-11-30 19:40:00,162.88,162.915,162.88,162.9,678400000.0
2007-11-30 19:41:00,162.895,162.92,162.89,162.905,336200002.0
2007-11-30 19:42:00,162.905,162.96,162.905,162.96,271200000.0
2007-11-30 19:43:00,162.96,162.96,162.93,162.945,321899996.0
2007-11-30 19:44:00,162.945,162.945,162.85,162.86,512399999.0
2007-11-30 19:45:00,162.865,162.895,162.85,162.88,290500001.0
2007-11-30 19:46:00,162.88,162.92,162.855,162.91,662299998.0
2007-11-30 19:47:00,162.91,162.96,162.89,162.93,1137299998.0
2007-11-30 19:48:00,162.93,162.945,162.875,162.875,918499999.0
2007-11-30 19:49:00,162.875,162.93,162.865,162.9,538799999.0
2007-11-30 19:50:00,162.9,162.915,162.88,162.885,246500000.0
2007-11-30 19:51:00,162.885,162.925,162.885,162.925,362799993.0
2007-11-30 19:52:00,162.925,162.95,162.91,162.91,241000000.0
2007-11-30 19:53:00,162.915,162.925,162.89,162.89,430099997.0
2007-11-30 19:54:00,162.89,162.915,162.89,162.895,241700000.0
2007-11-30 19:55:00,162.885,162.895,162.88,162.885,303999996.0
2007-11-30 19:56:00,162.885,162.895,162.87,162.89,335200000.0
2007-11-30 19:57:00,162.89,162.915,162.88,162.895,422699995.0
2007-11-30 19:58:00,162.895,162.91,162.875,162.89,424100001.0
2007-11-30 19:59:00,162.89,163.015,162.89,162.995,791299997.0
2007-11-30 20:00:00,162.995,163.035,162.945,162.955,524000000.0
2007-11-30 20:01:00,162.955,162.975,162.9,162.905,470200001.0
2007-11-30 20:02:00,162.905,162.905,162.845,162.855,690000000.0
2007-11-30 20:03:00,162.85,162.865,162.845,162.85,305199999.0
2007-11-30 20:04:00,162.85,162.855,162.805,162.815,304000000.0
2007-11-30 20:05:00,162.815,162.82,162.81,162.81,201600000.0
2007-11-30 20:06:00,162.81,162.825,162.805,162.815,499999999.0
2007-11-30 20:07:00,162.815,162.825,162.805,162.815,219400000.0
2007-11-30 20:08:00,162.815,162.815,162.635,162.635,529799998.0
2007-11-30 20:09:00,162.625,162.63,162.575,162.625,459800000.0
2007-11-30 20:10:00,162.605,162.75,162.605,162.68,866399990.0
2007-11-30 20:11:00,162.685,162.695,162.64,162.665,1148499999.0
2007-11-30 20:12:00,162.665,162.67,162.62,162.625,662899998.0
2007-11-30 20:13:00,162.625,162.675,162.625,162.675,524300000.0
2007-11-30 20:14:00,162.675,162.695,162.67,162.685,252999997.0
2007-11-30 20:15:00,162.685,162.765,162.68,162.76,274099998.0
2007-11-30 20:16:00,162.775,162.775,162.73,162.745,643699999.0
2007-11-30 20:17:00,162.745,162.77,162.675,162.705,565599998.0
2007-11-30 20:18:00,162.705,162.79,162.705,162.785,387099999.0
2007-11-30 20:19:00,162.78,162.815,162.765,162.77,589700000.0
2007-11-30 20:20:00,162.77,162.835,162.77,162.82,638999999.0
2007-11-30 20:21:00,162.82,162.875,162.81,162.86,580400002.0
2007-11-30 20:22:00,162.865,162.885,162.815,162.815,334400000.0
2007-11-30 20:23:00,162.815,162.82,162.795,162.8,262400000.0
2007-11-30 20:24:00,162.8,162.81,162.79,162.795,360300000.0
2007-11-30 20:25:00,162.795,162.805,162.795,162.805,252800000.0
2007-11-30 20:26:00,162.805,162.82,162.79,162.79,123400000.0
2007-11-30 20:27:00,162.795,162.825,162.79,162.825,415299997.0
2007-11-30 20:28:00,162.825,162.88,162.825,162.88,279999999.0
2007-11-30 20:29:00,162.88,162.955,162.88,162.945,636200004.0
2007-11-30 20:30:00,162.945,162.95,162.92,162.93,301600000.0
2007-11-30 20:31:00,162.93,163.005,162.915,162.995,383400000.0
2007-11-30 20:32:00,162.995,163.025,162.97,162.975,209199999.0
2007-11-30 20:33:00,162.98,162.985,162.93,162.93,268700000.0
2007-11-30 20:34:00,162.94,162.975,162.94,162.965,215100000.0
2007-11-30 20:35:00,162.965,162.975,162.965,162.965,298399999.0
2007-11-30 20:36:00,162.965,163.025,162.965,162.97,379100000.0
2007-11-30 20:37:00,162.97,162.975,162.94,162.95,534599995.0
2007-11-30 20:38:00,162.955,162.955,162.94,162.94,136400000.0
2007-11-30 20:39:00,162.945,162.955,162.925,162.925,270900000.0
2007-11-30 20:40:00,162.925,162.95,162.91,162.95,245900000.0
2007-11-30 20:41:00,162.95,162.975,162.905,162.905,239800000.0
2007-11-30 20:42:00,162.9,162.9,162.865,162.88,570899998.0
2007-11-30 20:43:00,162.88,162.88,162.865,162.87,104000000.0
2007-11-30 20:44:00,162.87,162.885,162.87,162.885,81600000.0
2007-11-30 20:45:00,162.885,162.885,162.86,162.86,128800000.0
2007-11-30 20:46:00,162.87,162.88,162.865,162.875,134300000.0
2007-11-30 20:47:00,162.875,162.875,162.83,162.835,635699995.0
2007-11-30 20:48:00,162.835,162.855,162.835,162.845,597199999.0
2007-11-30 20:49:00,162.84,162.875,162.84,162.865,651299995.0
2007-11-30 20:50:00,162.865,162.865,162.82,162.83,410099996.0
2007-11-30 20:51:00,162.825,162.83,162.795,162.795,403499999.0
2007-11-30 20:52:00,162.795,162.805,162.77,162.775,706599999.0
2007-11-30 20:53:00,162.78,162.785,162.765,162.78,363499998.0
2007-11-30 20:54:00,162.78,162.785,162.755,162.785,489100000.0
2007-11-30 20:55:00,162.785,162.805,162.78,162.78,677799998.0
2007-11-30 20:56:00,162.78,162.78,162.765,162.775,370000000.0
2007-11-30 20:57:00,162.775,162.785,162.77,162.77,167200000.0
2007-11-30 20:58:00,162.775,162.79,162.77,162.77,329100003.0
2007-11-30 20:59:00,162.77,162.785,162.745,162.775,365600000.0
2007-11-30 21:00:00,162.775,162.785,162.745,162.78,388800003.0
2007-11-30 21:01:00,162.78,162.785,162.76,162.785,427900001.0
2007-11-30 21:02:00,162.785,162.785,162.735,162.735,488599997.0
2007-11-30 21:03:00,162.735,162.735,162.625,162.625,694400000.0
2007-11-30 21:04:00,162.625,162.625,162.505,162.505,615200000.0
2007-11-30 21:05:00,162.505,162.595,162.495,162.575,754100000.0
2007-11-30 21:06:00,162.575,162.59,162.535,162.565,264000000.0
2007-11-30 21:07:00,162.565,162.605,162.555,162.575,691699999.0
2007-11-30 21:08:00,162.57,162.65,162.56,162.635,542100000.0
2007-11-30 21:09:00,162.635,162.65,162.59,162.64,606999995.0
2007-11-30 21:10:00,162.64,162.65,162.63,162.645,170900000.0
2007-11-30 21:11:00,162.64,162.65,162.63,162.635,279700000.0
2007-11-30 21:12:00,162.635,162.66,162.625,162.635,452200000.0
2007-11-30 21:13:00,162.635,162.715,162.635,162.7,374000000.0
2007-11-30 21:14:00,162.7,162.7,162.66,162.66,326600000.0
2007-11-30 21:15:00,162.66,162.67,162.635,162.65,453300000.0
2007-11-30 21:16:00,162.65,162.67,162.645,162.655,213200000.0
2007-11-30 21:17:00,162.655,162.655,162.645,162.65,223200000.0
2007-11-30 21:18:00,162.65,162.715,162.65,162.695,488800000.0
2007-11-30 21:19:00,162.695,162.765,162.695,162.75,380799999.0
2007-11-30 21:20:00,162.75,162.75,162.705,162.705,648100002.0
2007-11-30 21:21:00,162.705,162.705,162.675,162.68,334800000.0
2007-11-30 21:22:00,162.675,162.685,162.65,162.66,242600000.0
2007-11-30 21:23:00,162.665,162.705,162.66,162.705,431999998.0
2007-11-30 21:24:00,162.705,162.745,162.695,162.715,376000000.0
2007-11-30 21:25:00,162.715,162.73,162.705,162.705,233600000.0
2007-11-30 21:26:00,162.705,162.705,162.675,162.685,322600000.0
2007-11-30 21:27:00,162.685,162.685,162.6,162.65,459000000.0
2007-11-30 21:28:00,162.645,162.685,162.63,162.675,359700000.0
2007-11-30 21:29:00,162.675,162.7,162.675,162.695,217299999.0
2007-11-30 21:30:00,162.695,162.705,162.695,162.705,201000000.0
2007-11-30 21:31:00,162.705,162.705,162.625,162.635,568699996.0
2007-11-30 21:32:00,162.635,162.685,162.605,162.63,814999999.0
2007-11-30 21:33:00,162.63,162.645,162.61,162.64,528799999.0
2007-11-30 21:34:00,162.64,162.665,162.635,162.655,479000000.0
2007-11-30 21:35:00,162.655,162.7,162.65,162.655,300200000.0
2007-11-30 21:36:00,162.655,162.68,162.65,162.665,229600000.0
2007-11-30 21:37:00,162.67,162.67,162.63,162.635,367300000.0
2007-11-30 21:38:00,162.63,162.73,162.63,162.68,323800000.0
2007-11-30 21:39:00,162.685,162.72,162.645,162.71,370200000.0
2007-11-30 21:40:00,162.715,162.715,162.69,162.7,231800000.0
2007-11-30 21:41:00,162.7,162.73,162.685,162.695,320100001.0
2007-11-30 21:42:00,162.695,162.74,162.695,162.735,225900000.0
2007-11-30 21:43:00,162.735,162.755,162.735,162.755,206800000.0
2007-11-30 21:44:00,162.75,162.75,162.725,162.745,188900000.0
2007-11-30 21:45:00,162.745,162.755,162.745,162.755,263400000.0
2007-11-30 21:46:00,162.755,162.755,162.71,162.725,463800005.0
2007-11-30 21:47:00,162.725,162.82,162.725,162.785,564549999.0
2007-11-30 21:48:00,162.785,162.785,162.695,162.725,592899997.0
2007-11-30 21:49:00,162.725,162.735,162.675,162.685,200900000.0
2007-11-30 21:50:00,162.685,162.685,162.595,162.595,352200000.0
2007-11-30 21:51:00,162.6,162.6,162.58,162.585,426000000.0
2007-11-30 21:52:00,162.585,162.6,162.565,162.585,448500001.0
2007-11-30 21:53:00,162.585,162.625,162.585,162.615,482100004.0
2007-11-30 21:54:00,162.615,162.625,162.57,162.585,432200001.0
2007-11-30 21:55:00,162.59,162.625,162.59,162.61,296100000.0
2007-11-30 21:56:00,162.615,162.685,162.605,162.685,419200000.0
2007-11-30 21:57:00,162.685,162.705,162.665,162.69,448800000.0
2007-11-30 21:58:00,162.69,162.715,162.66,162.685,636300000.0
2007-11-30 21:59:00,162.685,162.745,162.65,162.675,744099996.0
2007-11-30 22:00:00,162.68,162.735,162.645,162.725,744799998.0
2007-11-30 22:01:00,162.73,162.745,162.67,162.67,601099992.0
2007-11-30 22:02:00,162.67,162.675,162.645,162.65,524099998.0
2007-11-30 22:03:00,162.65,162.675,162.635,162.64,503400000.0
2007-11-30 22:04:00,162.64,162.66,162.62,162.625,441999998.0
2007-11-30 22:05:00,162.62,162.63,162.515,162.515,524599999.0
2007-11-30 22:06:00,162.515,162.58,162.515,162.565,357600000.0
2007-11-30 22:07:00,162.565,162.575,162.545,162.555,297700000.0
2007-11-30 22:08:00,162.555,162.575,162.53,162.53,457999997.0
2007-11-30 22:09:00,162.53,162.545,162.515,162.52,767799988.0
2007-11-30 22:10:00,162.52,162.545,162.505,162.505,719200002.0
2007-11-30 22:11:00,162.505,162.505,162.395,162.42,609599999.0
2007-11-30 22:12:00,162.42,162.535,162.42,162.515,672499998.0
2007-11-30 22:13:00,162.515,162.535,162.505,162.515,407500000.0
2007-11-30 22:14:00,162.515,162.53,162.5,162.505,573599997.0
2007-11-30 22:15:00,162.505,162.51,162.435,162.45,418499999.0
2007-11-30 22:16:00,162.45,162.515,162.42,162.485,584900000.0
2007-11-30 22:17:00,162.485,162.515,162.485,162.515,337100000.0
2007-11-30 22:18:00,162.52,162.525,162.485,162.485,397500000.0
2007-11-30 22:19:00,162.485,162.555,162.485,162.545,605900002.0
2007-11-30 22:20:00,162.54,162.585,162.54,162.585,257899998.0
2007-11-30 22:21:00,162.585,162.63,162.575,162.63,200100000.0
2007-11-30 22:22:00,162.63,162.685,162.62,162.68,527600005.0
2007-11-30 22:23:00,162.685,162.685,162.63,162.635,314100000.0
2007-11-30 22:24:00,162.63,162.68,162.615,162.655,352800000.0
2007-11-30 22:25:00,162.655,162.67,162.615,162.655,389499998.0
2007-11-30 22:26:00,162.655,162.665,162.6,162.64,377200001.0
2007-11-30 22:27:00,162.64,162.65,162.62,162.62,474599999.0
2007-11-30 22:28:00,162.625,162.67,162.62,162.65,550799999.0
2007-11-30 22:29:00,162.65,162.675,162.605,162.615,379099998.0
2007-11-30 22:30:00,162.615,162.665,162.61,162.665,727099995.0
2007-11-30 22:31:00,162.665,162.665,162.625,162.65,655199999.0
2007-11-30 22:32:00,162.65,162.65,162.595,162.595,747599997.0
2007-11-30 22:33:00,162.605,162.615,162.55,162.555,636000001.0
2007-11-30 22:34:00,162.56,162.585,162.515,162.52,621999994.0
2007-11-30 22:35:00,162.525,162.545,162.525,162.53,418600000.0
2007-11-30 22:36:00,162.53,162.535,162.505,162.515,417999999.0
2007-11-30 22:37:00,162.515,162.58,162.51,162.575,288799999.0
2007-11-30 22:38:00,162.575,162.575,162.545,162.55,489000001.0
2007-11-30 22:39:00,162.55,162.565,162.535,162.545,460300000.0
2007-11-30 22:40:00,162.545,162.6,162.525,162.55,584500000.0
2007-11-30 22:41:00,162.55,162.625,162.545,162.605,429800000.0
2007-11-30 22:42:00,162.605,162.635,162.575,162.6,520799998.0
2007-11-30 22:43:00,162.595,162.62,162.585,162.62,307199996.0
2007-11-30 22:44:00,162.62,162.635,162.585,162.585,349500002.0
2007-11-30 22:45:00,162.585,162.59,162.54,162.555,841000000.0
2007-11-30 22:46:00,162.555,162.565,162.515,162.525,462600000.0
2007-11-30 22:47:00,162.525,162.525,162.51,162.51,291399997.0
2007-11-30 22:48:00,162.51,162.515,162.475,162.485,398700002.0
2007-11-30 22:49:00,162.485,162.485,162.41,162.415,576300000.0
2007-11-30 22:50:00,162.42,162.425,162.4,162.425,434000000.0
2007-11-30 22:51:00,162.425,162.485,162.425,162.475,400100000.0
2007-11-30 22:52:00,162.475,162.51,162.475,162.51,302500000.0
2007-11-30 22:53:00,162.505,162.53,162.485,162.485,338100001.0
2007-11-30 22:54:00,162.485,162.515,162.485,162.505,478100000.0
2007-11-30 22:55:00,162.505,162.53,162.495,162.53,547600000.0
2007-11-30 22:56:00,162.53,162.56,162.53,162.545,488700000.0
2007-11-30 22:57:00,162.545,162.56,162.545,162.56,255200000.0
2007-11-30 22:58:00,162.56,162.565,162.54,162.54,387399999.0
2007-11-30 22:59:00,162.545,162.57,162.54,162.555,308199998.0
2007-11-30 23:00:00,162.56,162.57,162.545,162.555,387999999.0
2007-12-03 00:00:00,162.51,162.52,162.51,162.52,119500000.0
2007-12-03 00:01:00,162.52,162.52,162.51,162.51,80800000.0
2007-12-03 00:02:00,162.51,162.51,162.51,162.51,26400000.0
2007-12-03 00:03:00,162.51,162.52,162.51,162.51,148000000.0
2007-12-03 00:04:00,162.51,162.53,162.505,162.51,85999997.0
2007-12-03 00:05:00,162.515,162.52,162.515,162.515,111200000.0
2007-12-03 00:06:00,162.515,162.525,162.515,162.525,32800000.0
2007-12-03 00:07:00,162.535,162.535,162.415,162.44,234099998.0
2007-12-03 00:08:00,162.44,162.44,162.44,162.44,79200000.0
2007-12-03 00:09:00,162.44,162.45,162.44,162.45,108000000.0
2007-12-03 00:10:00,162.45,162.45,162.395,162.42,153600000.0
2007-12-03 00:11:00,162.42,162.42,162.345,162.345,150300000.0
2007-12-03 00:12:00,162.345,162.4,162.325,162.39,552700000.0
2007-12-03 00:13:00,162.39,162.395,162.355,162.395,408399998.0
2007-12-03 00:14:00,162.395,162.395,162.395,162.395,20000000.0
2007-12-03 00:15:00,162.385,162.395,162.385,162.395,44700000.0
2007-12-03 00:16:00,162.39,162.395,162.315,162.34,379200000.0
2007-12-03 00:17:00,162.34,162.38,162.34,162.36,185600000.0
2007-12-03 00:18:00,162.36,162.36,162.35,162.355,141600000.0
2007-12-03 00:19:00,162.355,162.36,162.34,162.34,361700000.0
2007-12-03 00:20:00,162.345,162.375,162.345,162.375,106100000.0
2007-12-03 00:21:00,162.37,162.4,162.355,162.385,323800000.0
2007-12-03 00:22:00,162.385,162.395,162.37,162.395,275200000.0
2007-12-03 00:23:00,162.395,162.4,162.38,162.39,276800000.0
2007-12-03 00:24:00,162.39,162.42,162.365,162.42,163200000.0
2007-12-03 00:25:00,162.42,162.49,162.42,162.48,479200000.0
2007-12-03 00:26:00,162.48,162.48,162.385,162.43,689199986.0
2007-12-03 00:27:00,162.43,162.46,162.405,162.42,379699991.0
2007-12-03 00:28:00,162.42,162.455,162.42,162.45,298299994.0
2007-12-03 00:29:00,162.45,162.455,162.43,162.44,99200000.0
2007-12-03 00:30:00,162.435,162.485,162.425,162.485,250200000.0
2007-12-03 00:31:00,162.485,162.585,162.485,162.485,303500000.0
2007-12-03 00:32:00,162.485,162.545,162.485,162.535,2107399999.0
2007-12-03 00:33:00,162.535,162.535,162.525,162.535,114200000.0
2007-12-03 00:34:00,162.515,162.595,162.515,162.595,1206600005.0
2007-12-03 00:35:00,162.595,162.595,162.575,162.585,742100005.0
2007-12-03 00:36:00,162.575,162.585,162.575,162.585,319100003.0
2007-12-03 00:37:00,162.57,162.615,162.555,162.615,1250800007.0
2007-12-03 00:38:00,162.615,162.62,162.615,162.62,105600000.0
2007-12-03 00:39:00,162.62,162.62,162.585,162.585,349600000.0
2007-12-03 00:40:00,162.585,162.595,162.585,162.595,100000000.0
2007-12-03 00:41:00,162.595,162.6,162.58,162.58,465400000.0
2007-12-03 00:42:00,162.58,162.585,162.57,162.585,671200000.0
2007-12-03 00:43:00,162.585,162.585,162.565,162.565,173600000.0
2007-12-03 00:44:00,162.565,162.57,162.565,162.57,56800000.0
2007-12-03 00:45:00,162.565,162.57,162.545,162.545,142399999.0
2007-12-03 00:46:00,162.535,162.585,162.535,162.585,516000003.0
2007-12-03 00:47:00,162.585,162.585,162.565,162.575,122000000.0
2007-12-03 00:48:00,162.575,162.58,162.545,162.58,809099988.0
2007-12-03 00:49:00,162.58,162.59,162.57,162.585,210700000.0
2007-12-03 00:50:00,162.585,162.585,162.585,162.585,88800000.0
2007-12-03 00:51:00,162.585,162.585,162.555,162.565,411999996.0
2007-12-03 00:52:00,162.565,162.57,162.555,162.555,260700000.0
2007-12-03 00:53:00,162.555,162.565,162.55,162.56,151200000.0
2007-12-03 00:54:00,162.565,162.595,162.565,162.595,695199999.0
2007-12-03 00:55:00,162.595,162.595,162.555,162.565,1029699992.0
2007-12-03 00:56:00,162.555,162.585,162.555,162.575,1237500006.0
2007-12-03 00:57:00,162.57,162.595,162.565,162.585,1274299993.0
2007-12-03 00:58:00,162.585,162.595,162.585,162.585,592800000.0
2007-12-03 00:59:00,162.585,162.605,162.585,162.595,532000000.0
2007-12-03 01:00:00,162.595,162.595,162.535,162.545,1137199991.0
2007-12-03 01:01:00,162.565,162.57,162.535,162.57,690099997.0
2007-12-03 01:02:00,162.57,162.57,162.535,162.555,435500000.0
2007-12-03 01:03:00,162.555,162.555,162.535,162.555,774700002.0
2007-12-03 01:04:00,162.555,162.565,162.495,162.495,902399999.0
2007-12-03 01:05:00,162.495,162.545,162.48,162.515,1059999989.0
2007-12-03 01:06:00,162.515,162.545,162.505,162.515,1158800010.0
2007-12-03 01:07:00,162.515,162.515,162.485,162.505,1054500006.0
2007-12-03 01:08:00,162.495,162.505,162.465,162.475,1316199989.0
2007-12-03 01:09:00,162.475,162.485,162.465,162.485,439200000.0
2007-12-03 01:10:00,162.48,162.485,162.475,162.485,265600000.0
2007-12-03 01:11:00,162.485,162.525,162.485,162.515,494400000.0
2007-12-03 01:12:00,162.515,162.52,162.505,162.515,411500001.0
2007-12-03 01:13:00,162.515,162.535,162.505,162.525,765800001.0
2007-12-03 01:14:00,162.525,162.525,162.515,162.515,195200000.0
2007-12-03 01:15:00,162.515,162.525,162.485,162.515,477100003.0
2007-12-03 01:16:00,162.515,162.545,162.515,162.545,150400000.0
2007-12-03 01:17:00,162.545,162.545,162.51,162.51,48500000.0
2007-12-03 01:18:00,162.51,162.51,162.48,162.48,160100000.0
2007-12-03 01:19:00,162.48,162.485,162.455,162.485,142400000.0
2007-12-03 01:20:00,162.485,162.485,162.465,162.475,134700000.0
2007-12-03 01:21:00,162.475,162.485,162.415,162.455,598800000.0
2007-12-03 01:22:00,162.455,162.465,162.435,162.445,331800000.0
2007-12-03 01:23:00,162.445,162.445,162.435,162.445,62800000.0
2007-12-03 01:24:00,162.435,162.485,162.435,162.47,358000000.0
2007-12-03 01:25:00,162.48,162.495,162.475,162.485,209700000.0
2007-12-03 01:26:00,162.48,162.495,162.48,162.495,383600000.0
2007-12-03 01:27:00,162.495,162.495,162.485,162.495,268600000.0
2007-12-03 01:28:00,162.495,162.5,162.485,162.495,333300000.0
2007-12-03 01:29:00,162.495,162.505,162.49,162.505,283200000.0
2007-12-03 01:30:00,162.505,162.525,162.505,162.515,359200000.0
2007-12-03 01:31:00,162.515,162.525,162.505,162.52,339400000.0
2007-12-03 01:32:00,162.52,162.525,162.51,162.51,140000000.0
2007-12-03 01:33:00,162.515,162.525,162.51,162.525,193599999.0
2007-12-03 01:34:00,162.52,162.545,162.52,162.52,173300000.0
2007-12-03 01:35:00,162.53,162.55,162.505,162.515,150500000.0
2007-12-03 01:36:00,162.515,162.525,162.5,162.525,112800000.0
2007-12-03 01:37:00,162.525,162.525,162.5,162.5,65000000.0
2007-12-03 01:38:00,162.56,162.56,162.485,162.505,494500000.0
2007-12-03 01:39:00,162.505,162.525,162.485,162.515,389200001.0
2007-12-03 01:40:00,162.515,162.545,162.505,162.525,669400000.0
2007-12-03 01:41:00,162.52,162.525,162.49,162.505,187700000.0
2007-12-03 01:42:00,162.505,162.515,162.48,162.495,151600000.0
2007-12-03 01:43:00,162.495,162.525,162.47,162.485,348900000.0
2007-12-03 01:44:00,162.485,162.495,162.475,162.495,101700000.0
2007-12-03 01:45:00,162.495,162.525,162.465,162.475,379000000.0
2007-12-03 01:46:00,162.475,162.535,162.475,162.535,537499997.0
2007-12-03 01:47:00,162.535,162.575,162.525,162.565,673000000.0
2007-12-03 01:48:00,162.565,162.66,162.565,162.655,659300000.0
2007-12-03 01:49:00,162.655,162.705,162.655,162.685,453599994.0
2007-12-03 01:50:00,162.685,162.685,162.605,162.605,438400000.0
2007-12-03 01:51:00,162.605,162.635,162.585,162.615,852199994.0
2007-12-03 01:52:00,162.615,162.625,162.585,162.615,361500000.0
2007-12-03 01:53:00,162.615,162.625,162.585,162.6,507200000.0
2007-12-03 01:54:00,162.615,162.625,162.585,162.585,470300001.0
2007-12-03 01:55:00,162.595,162.605,162.585,162.6,805300006.0
2007-12-03 01:56:00,162.595,162.6,162.585,162.6,321400000.0
2007-12-03 01:57:00,162.6,162.61,162.6,162.6,97200000.0
2007-12-03 01:58:00,162.59,162.605,162.585,162.585,425800000.0
2007-12-03 01:59:00,162.605,162.625,162.57,162.625,556499995.0
2007-12-03 02:00:00,162.595,162.625,162.575,162.595,482899994.0
2007-12-03 02:01:00,162.595,162.615,162.57,162.615,538699992.0
2007-12-03 02:02:00,162.615,162.625,162.565,162.585,598399998.0
2007-12-03 02:03:00,162.585,162.625,162.585,162.615,607400002.0
2007-12-03 02:04:00,162.605,162.615,162.595,162.6,340300000.0
2007-12-03 02:05:00,162.6,162.625,162.6,162.62,443700000.0
2007-12-03 02:06:00,162.62,162.635,162.61,162.625,340799998.0
2007-12-03 02:07:00,162.625,162.635,162.615,162.635,233600000.0
2007-12-03 02:08:00,162.635,162.645,162.635,162.645,188800000.0
2007-12-03 02:09:00,162.645,162.645,162.615,162.63,131200000.0
2007-12-03 02:10:00,162.63,162.645,162.625,162.635,281499998.0
2007-12-03 02:11:00,162.635,162.655,162.6,162.615,957800001.0
2007-12-03 02:12:00,162.61,162.625,162.605,162.615,316000000.0
2007-12-03 02:13:00,162.615,162.655,162.605,162.605,898300000.0
2007-12-03 02:14:00,162.605,162.635,162.595,162.615,482199996.0
2007-12-03 02:15:00,162.61,162.63,162.595,162.625,329100003.0
2007-12-03 02:16:00,162.625,162.635,162.595,162.61,555000005.0
2007-12-03 02:17:00,162.615,162.62,162.575,162.615,769100004.0
2007-12-03 02:18:00,162.615,162.635,162.595,162.625,389000000.0
2007-12-03 02:19:00,162.63,162.635,162.61,162.62,348300000.0
2007-12-03 02:20:00,162.625,162.645,162.62,162.645,375900002.0
2007-12-03 02:21:00,162.645,162.645,162.625,162.625,568400001.0
2007-12-03 02:22:00,162.625,162.63,162.59,162.595,388900000.0
2007-12-03 02:23:00,162.595,162.635,162.595,162.615,495900001.0
2007-12-03 02:24:00,162.615,162.615,162.575,162.575,266000002.0
2007-12-03 02:25:00,162.575,162.625,162.565,162.625,531899997.0
2007-12-03 02:26:00,162.625,162.625,162.595,162.605,509200000.0
2007-12-03 02:27:00,162.605,162.615,162.595,162.595,507300000.0
2007-12-03 02:28:00,162.595,162.605,162.57,162.595,976499996.0
2007-12-03 02:29:00,162.595,162.615,162.595,162.615,455900000.0
2007-12-03 02:30:00,162.615,162.615,162.52,162.585,710200002.0
2007-12-03 02:31:00,162.585,162.615,162.585,162.615,296900000.0
2007-12-03 02:32:00,162.615,162.615,162.565,162.585,255000000.0
2007-12-03 02:33:00,162.575,162.595,162.535,162.565,371500002.0
2007-12-03 02:34:00,162.565,162.565,162.545,162.545,380000000.0
2007-12-03 02:35:00,162.545,162.545,162.48,162.48,629000000.0
2007-12-03 02:36:00,162.48,162.485,162.46,162.465,655400003.0
2007-12-03 02:37:00,162.465,162.465,162.32,162.34,881800008.0
2007-12-03 02:38:00,162.345,162.345,162.295,162.295,646400000.0
2007-12-03 02:39:00,162.3,162.345,162.3,162.335,364000000.0
2007-12-03 02:40:00,162.335,162.335,162.29,162.325,712100004.0
2007-12-03 02:41:00,162.325,162.335,162.235,162.255,1007000000.0
2007-12-03 02:42:00,162.25,162.275,162.235,162.26,1787200007.0
2007-12-03 02:43:00,162.255,162.265,162.24,162.255,1411699993.0
2007-12-03 02:44:00,162.26,162.285,162.24,162.28,1234700001.0
2007-12-03 02:45:00,162.285,162.315,162.265,162.305,779900002.0
2007-12-03 02:46:00,162.305,162.365,162.29,162.305,1429999992.0
2007-12-03 02:47:00,162.305,162.335,162.295,162.335,540999998.0
2007-12-03 02:48:00,162.335,162.395,162.335,162.375,828799999.0
2007-12-03 02:49:00,162.375,162.375,162.285,162.305,987499998.0
2007-12-03 02:50:00,162.315,162.345,162.305,162.33,759300000.0
2007-12-03 02:51:00,162.33,162.365,162.325,162.355,712599997.0
2007-12-03 02:52:00,162.365,162.395,162.345,162.395,1113599997.0
2007-12-03 02:53:00,162.395,162.415,162.375,162.385,1941600003.0
2007-12-03 02:54:00,162.385,162.425,162.37,162.425,678099998.0
2007-12-03 02:55:00,162.425,162.425,162.375,162.4,743800000.0
2007-12-03 02:56:00,162.4,162.415,162.395,162.405,103200000.0
2007-12-03 02:57:00,162.405,162.425,162.4,162.415,603500000.0
2007-12-03 02:58:00,162.41,162.435,162.41,162.435,324900000.0
2007-12-03 02:59:00,162.435,162.455,162.415,162.435,996400004.0
2007-12-03 03:00:00,162.435,162.435,162.405,162.425,477800001.0
2007-12-03 03:01:00,162.425,162.435,162.365,162.365,500000000.0
2007-12-03 03:02:00,162.365,162.365,162.315,162.315,649600000.0
2007-12-03 03:03:00,162.315,162.325,162.25,162.26,518699998.0
2007-12-03 03:04:00,162.26,162.275,162.255,162.265,459200000.0
2007-12-03 03:05:00,162.265,162.285,162.255,162.275,320700000.0
2007-12-03 03:06:00,162.275,162.275,162.265,162.275,259200000.0
2007-12-03 03:07:00,162.275,162.275,162.225,162.225,607200001.0
2007-12-03 03:08:00,162.235,162.235,162.2,162.225,497899999.0
2007-12-03 03:09:00,162.225,162.265,162.22,162.235,601900002.0
2007-12-03 03:10:00,162.235,162.255,162.23,162.24,287400000.0
2007-12-03 03:11:00,162.235,162.265,162.22,162.255,504700000.0
2007-12-03 03:12:00,162.255,162.255,162.205,162.205,480200000.0
2007-12-03 03:13:00,162.205,162.205,162.165,162.175,667899999.0
2007-12-03 03:14:00,162.175,162.205,162.165,162.185,592700000.0
2007-12-03 03:15:00,162.195,162.195,162.13,162.155,827300002.0
2007-12-03 03:16:00,162.155,162.195,162.145,162.195,744400002.0
2007-12-03 03:17:00,162.195,162.195,162.165,162.175,1039499984.0
2007-12-03 03:18:00,162.18,162.205,162.16,162.185,978300003.0
2007-12-03 03:19:00,162.185,162.205,162.185,162.205,534800000.0
2007-12-03 03:20:00,162.215,162.225,162.195,162.215,411899998.0
2007-12-03 03:21:00,162.225,162.255,162.225,162.245,554800000.0
2007-12-03 03:22:00,162.245,162.275,162.245,162.275,793800000.0
2007-12-03 03:23:00,162.27,162.305,162.27,162.285,1243900009.0
2007-12-03 03:24:00,162.275,162.305,162.245,162.25,878799998.0
2007-12-03 03:25:00,162.255,162.255,162.23,162.245,891700013.0
2007-12-03 03:26:00,162.245,162.245,162.195,162.195,746600004.0
2007-12-03 03:27:00,162.19,162.225,162.18,162.225,566300002.0
2007-12-03 03:28:00,162.225,162.245,162.2,162.235,1148000002.0
2007-12-03 03:29:00,162.235,162.265,162.225,162.265,743600000.0
2007-12-03 03:30:00,162.265,162.275,162.235,162.235,1181800004.0
2007-12-03 03:31:00,162.235,162.245,162.205,162.205,536399999.0
2007-12-03 03:32:00,162.205,162.225,162.195,162.215,872000000.0
2007-12-03 03:33:00,162.225,162.235,162.195,162.195,665600000.0
2007-12-03 03:34:00,162.195,162.215,162.19,162.195,451800000.0
2007-12-03 03:35:00,162.19,162.235,162.19,162.235,1011400000.0
2007-12-03 03:36:00,162.235,162.255,162.22,162.245,776200002.0
2007-12-03 03:37:00,162.245,162.265,162.225,162.245,723999999.0
2007-12-03 03:38:00,162.245,162.245,162.22,162.225,786999992.0
2007-12-03 03:39:00,162.225,162.255,162.225,162.245,672799996.0
2007-12-03 03:40:00,162.245,162.295,162.245,162.27,877300003.0
2007-12-03 03:41:00,162.27,162.385,162.26,162.375,937200003.0
2007-12-03 03:42:00,162.375,162.375,162.305,162.335,816400001.0
2007-12-03 03:43:00,162.335,162.345,162.33,162.335,618199999.0
2007-12-03 03:44:00,162.335,162.345,162.3,162.335,1001799998.0
2007-12-03 03:45:00,162.335,162.345,162.305,162.315,779400005.0
2007-12-03 03:46:00,162.295,162.295,162.275,162.29,1478199999.0
2007-12-03 03:47:00,162.305,162.305,162.265,162.275,1069200002.0
2007-12-03 03:48:00,162.275,162.315,162.265,162.265,1814299994.0
2007-12-03 03:49:00,162.265,162.275,162.175,162.175,1305300002.0
2007-12-03 03:50:00,162.175,162.24,162.175,162.215,1311799992.0
2007-12-03 03:51:00,162.2,162.235,162.195,162.225,1195099997.0
2007-12-03 03:52:00,162.225,162.235,162.19,162.195,1540400006.0
2007-12-03 03:53:00,162.195,162.285,162.195,162.275,1606999998.0
2007-12-03 03:54:00,162.275,162.285,162.265,162.265,1317599996.0
2007-12-03 03:55:00,162.265,162.275,162.265,162.275,1111699995.0
2007-12-03 03:56:00,162.11,162.12,162.09,162.12,1147599989.0
2007-12-03 03:57:00,162.265,162.275,162.24,162.245,1147599989.0
2007-12-03 03:58:00,162.24,162.255,162.22,162.245,830000001.0
2007-12-03 03:59:00,162.245,162.275,162.245,162.265,715400002.0
2007-12-03 04:00:00,162.26,162.285,162.245,162.245,1426000001.0
2007-12-03 04:01:00,162.245,162.245,162.155,162.185,1491499998.0
2007-12-03 04:02:00,162.18,162.195,162.155,162.165,932800001.0
2007-12-03 04:03:00,162.155,162.155,162.115,162.13,1075999995.0
2007-12-03 04:04:00,162.135,162.145,162.095,162.095,835899999.0
2007-12-03 04:05:00,162.095,162.105,162.08,162.095,1055200012.0
2007-12-03 04:06:00,162.095,162.125,162.095,162.115,1583199993.0
2007-12-03 04:07:00,162.115,162.135,162.105,162.135,911200000.0
2007-12-03 04:08:00,162.135,162.145,162.11,162.135,1229599994.0
2007-12-03 04:09:00,162.135,162.155,162.13,162.15,1207800002.0
2007-12-03 04:10:00,162.15,162.165,162.15,162.155,605200000.0
2007-12-03 04:11:00,162.15,162.165,162.145,162.145,474899999.0
2007-12-03 04:12:00,162.145,162.165,162.135,162.165,572400000.0
2007-12-03 04:13:00,162.155,162.205,162.145,162.185,790000000.0
2007-12-03 04:14:00,162.185,162.195,162.17,162.17,541800000.0
2007-12-03 04:15:00,162.175,162.185,162.175,162.18,366000000.0
2007-12-03 04:16:00,162.17,162.195,162.145,162.145,763399998.0
2007-12-03 04:17:00,162.145,162.165,162.135,162.155,545000000.0
2007-12-03 04:18:00,162.155,162.175,162.145,162.145,400000002.0
2007-12-03 04:19:00,162.145,162.155,162.105,162.105,568600000.0
2007-12-03 04:20:00,162.105,162.11,162.085,162.085,934800013.0
2007-12-03 04:21:00,162.085,162.095,162.065,162.095,1380800001.0
2007-12-03 04:22:00,162.095,162.095,162.07,162.085,655500001.0
2007-12-03 04:23:00,162.085,162.115,162.085,162.11,1142300008.0
2007-12-03 04:24:00,162.11,162.145,162.1,162.135,729600001.0
2007-12-03 04:25:00,162.135,162.135,162.125,162.135,442799998.0
2007-12-03 04:26:00,162.135,162.145,162.13,162.145,194599999.0
2007-12-03 04:27:00,162.145,162.155,162.135,162.145,451200000.0
2007-12-03 04:28:00,162.135,162.155,162.12,162.135,491700003.0
2007-12-03 04:29:00,162.135,162.145,162.12,162.125,365600000.0
2007-12-03 04:30:00,162.125,162.15,162.12,162.135,455699998.0
2007-12-03 04:31:00,162.135,162.155,162.13,162.145,220700000.0
2007-12-03 04:32:00,162.145,162.155,162.115,162.115,511000000.0
2007-12-03 04:33:00,162.115,162.125,162.075,162.095,1105200000.0
2007-12-03 04:34:00,162.095,162.095,162.085,162.095,944000000.0
2007-12-03 04:35:00,162.095,162.175,162.095,162.175,603899999.0
2007-12-03 04:36:00,162.175,162.23,162.15,162.175,1250600004.0
2007-12-03 04:37:00,162.175,162.195,162.16,162.165,533100000.0
2007-12-03 04:38:00,162.165,162.175,162.13,162.14,666699998.0
2007-12-03 04:39:00,162.14,162.155,162.11,162.125,850800001.0
2007-12-03 04:40:00,162.125,162.13,162.11,162.13,819800000.0
2007-12-03 04:41:00,162.125,162.13,162.105,162.125,758200005.0
2007-12-03 04:42:00,162.125,162.135,162.115,162.115,627999998.0
2007-12-03 04:43:00,162.115,162.13,162.105,162.115,785199999.0
2007-12-03 04:44:00,162.115,162.135,162.105,162.135,671600000.0
2007-12-03 04:45:00,162.135,162.135,162.125,162.125,289600000.0
2007-12-03 04:46:00,162.125,162.135,162.12,162.125,212400000.0
2007-12-03 04:47:00,162.125,162.135,162.125,162.125,217600000.0
2007-12-03 04:48:00,162.125,162.145,162.125,162.135,380700000.0
2007-12-03 04:49:00,162.135,162.135,162.115,162.115,160800000.0
2007-12-03 04:50:00,162.115,162.135,162.11,162.115,392200000.0
2007-12-03 04:51:00,162.115,162.135,162.115,162.125,338400000.0
2007-12-03 04:52:00,162.125,162.125,162.095,162.115,866899996.0
2007-12-03 04:53:00,162.115,162.115,162.085,162.085,711599998.0
2007-12-03 04:54:00,162.085,162.095,162.085,162.09,932000002.0
2007-12-03 04:55:00,162.09,162.095,162.08,162.095,818800002.0
2007-12-03 04:56:00,162.095,162.125,162.095,162.105,685599998.0
2007-12-03 04:57:00,162.105,162.115,162.075,162.075,492400001.0
2007-12-03 04:58:00,162.075,162.105,162.075,162.095,959500001.0
2007-12-03 04:59:00,162.1,162.105,162.075,162.095,767900004.0
2007-12-03 05:00:00,162.095,162.095,162.075,162.075,491400000.0
2007-12-03 05:01:00,162.075,162.095,162.065,162.095,798599999.0
2007-12-03 05:02:00,162.095,162.115,162.085,162.09,1225700001.0
2007-12-03 05:03:00,162.09,162.095,162.085,162.095,421199997.0
2007-12-03 05:04:00,162.09,162.115,162.09,162.105,364699999.0
2007-12-03 05:05:00,162.11,162.12,162.095,162.12,682099999.0
2007-12-03 05:06:00,162.12,162.145,162.12,162.135,554900004.0
2007-12-03 05:07:00,162.14,162.14,162.115,162.135,678999998.0
2007-12-03 05:08:00,162.135,162.135,162.11,162.115,810500000.0
2007-12-03 05:09:00,162.11,162.135,162.105,162.125,821600002.0
2007-12-03 05:10:00,162.125,162.135,162.115,162.115,634400000.0
2007-12-03 05:11:00,162.115,162.115,162.105,162.115,190100000.0
2007-12-03 05:12:00,162.105,162.115,162.065,162.075,686399997.0
2007-12-03 05:13:00,162.075,162.09,162.045,162.065,1057399996.0
2007-12-03 05:14:00,162.065,162.075,162.045,162.05,619100005.0
2007-12-03 05:15:00,162.05,162.055,162.05,162.055,196300000.0
2007-12-03 05:16:00,162.055,162.055,162.045,162.045,1090400007.0
2007-12-03 05:17:00,162.045,162.045,162.015,162.02,706399997.0
2007-12-03 05:18:00,162.015,162.015,162.005,162.005,799999997.0
2007-12-03 05:19:00,162.005,162.035,162.005,162.025,705100004.0
2007-12-03 05:20:00,162.025,162.025,162.01,162.01,53200000.0
2007-12-03 05:21:00,162.01,162.045,162.01,162.045,393899999.0
2007-12-03 05:22:00,162.045,162.065,162.035,162.06,577200000.0
2007-12-03 05:23:00,162.065,162.065,162.045,162.045,389500002.0
2007-12-03 05:24:00,162.065,162.065,162.03,162.03,570200000.0
2007-12-03 05:25:00,162.03,162.055,162.03,162.045,177700001.0
2007-12-03 05:26:00,162.045,162.055,162.035,162.035,1321000003.0
2007-12-03 05:27:00,162.15,162.15,162.12,162.15,1160999999.0
2007-12-03 05:28:00,162.14,162.17,162.12,162.14,1160999999.0
2007-12-03 05:29:00,162.15,162.16,162.13,162.13,1160999999.0
2007-12-03 05:30:00,162.025,162.045,162.025,162.045,1160999999.0
2007-12-03 05:31:00,162.045,162.055,162.035,162.045,322399999.0
2007-12-03 05:32:00,162.04,162.065,162.04,162.065,467399999.0
2007-12-03 05:33:00,162.065,162.105,162.055,162.105,369000000.0
2007-12-03 05:34:00,162.105,162.115,162.065,162.075,1508400016.0
2007-12-03 05:35:00,162.075,162.125,162.075,162.125,517999999.0
2007-12-03 05:36:00,162.125,162.135,162.11,162.135,522500001.0
2007-12-03 05:37:00,162.135,162.165,162.125,162.165,777200005.0
2007-12-03 05:38:00,162.175,162.175,162.135,162.165,1034800001.0
2007-12-03 05:39:00,162.165,162.18,162.145,162.18,1147200002.0
2007-12-03 05:40:00,162.185,162.205,162.185,162.19,687300005.0
2007-12-03 05:41:00,162.195,162.225,162.185,162.2,973700009.0
2007-12-03 05:42:00,162.205,162.205,162.175,162.185,730000001.0
2007-12-03 05:43:00,162.175,162.175,162.135,162.155,635999998.0
2007-12-03 05:44:00,162.155,162.205,162.155,162.185,774900001.0
2007-12-03 05:45:00,162.185,162.185,162.155,162.155,488799997.0
2007-12-03 05:46:00,162.155,162.185,162.145,162.145,1122299999.0
2007-12-03 05:47:00,162.145,162.165,162.145,162.155,550899996.0
2007-12-03 05:48:00,162.155,162.215,162.14,162.185,683500000.0
2007-12-03 05:49:00,162.185,162.185,162.175,162.185,612400000.0
2007-12-03 05:50:00,162.185,162.185,162.16,162.165,749700002.0
2007-12-03 05:51:00,162.165,162.165,162.15,162.155,273100002.0
2007-12-03 05:52:00,162.155,162.16,162.135,162.145,450799998.0
2007-12-03 05:53:00,162.145,162.145,162.12,162.135,308600001.0
2007-12-03 05:54:00,162.135,162.145,162.12,162.125,615699999.0
2007-12-03 05:55:00,162.125,162.125,162.09,162.125,643599999.0
2007-12-03 05:56:00,162.125,162.125,162.085,162.095,836800002.0
2007-12-03 05:57:00,162.095,162.125,162.08,162.115,1085600005.0
2007-12-03 05:58:00,162.115,162.115,162.095,162.095,567600000.0
2007-12-03 05:59:00,162.095,162.095,162.06,162.06,372100000.0
2007-12-03 06:00:00,162.065,162.065,162.05,162.055,481900000.0
2007-12-03 06:01:00,162.05,162.075,162.05,162.07,523000001.0
2007-12-03 06:02:00,162.07,162.075,162.05,162.065,601000003.0
2007-12-03 06:03:00,162.065,162.095,162.06,162.09,178700000.0
2007-12-03 06:04:00,162.095,162.095,162.065,162.075,315400000.0
2007-12-03 06:05:00,162.075,162.115,162.07,162.105,878300001.0
2007-12-03 06:06:00,162.105,162.105,162.075,162.105,487200000.0
2007-12-03 06:07:00,162.105,162.115,162.065,162.085,803999995.0
2007-12-03 06:08:00,162.085,162.13,162.07,162.105,1593899993.0
2007-12-03 06:09:00,162.105,162.135,162.105,162.135,677400000.0
2007-12-03 06:10:00,162.135,162.145,162.125,162.125,842000000.0
2007-12-03 06:11:00,162.125,162.155,162.115,162.14,587599997.0
2007-12-03 06:12:00,162.14,162.17,162.125,162.145,756499997.0
2007-12-03 06:13:00,162.155,162.185,162.14,162.17,857500001.0
2007-12-03 06:14:00,162.17,162.185,162.165,162.17,182400000.0
2007-12-03 06:15:00,162.17,162.25,162.17,162.225,839700003.0
2007-12-03 06:16:00,162.225,162.225,162.195,162.205,983200005.0
2007-12-03 06:17:00,162.205,162.21,162.205,162.205,512800000.0
2007-12-03 06:18:00,162.21,162.22,162.19,162.215,655599998.0
2007-12-03 06:19:00,162.215,162.235,162.205,162.22,704499998.0
2007-12-03 06:20:00,162.22,162.22,162.195,162.195,425200000.0
2007-12-03 06:21:00,162.205,162.235,162.2,162.22,399200000.0
2007-12-03 06:22:00,162.215,162.245,162.215,162.225,607400000.0
2007-12-03 06:23:00,162.225,162.235,162.205,162.22,368700000.0
2007-12-03 06:24:00,162.225,162.245,162.22,162.235,328500000.0
2007-12-03 06:25:00,162.235,162.245,162.205,162.215,828800003.0
2007-12-03 06:26:00,162.215,162.225,162.175,162.185,345900000.0
2007-12-03 06:27:00,162.185,162.185,162.14,162.16,473800000.0
2007-12-03 06:28:00,162.155,162.175,162.135,162.155,534600000.0
2007-12-03 06:29:00,162.155,162.165,162.13,162.135,767100003.0
2007-12-03 06:30:00,162.14,162.145,162.12,162.135,383657078.0
2007-12-03 06:31:00,162.145,162.175,162.12,162.165,847914158.0
2007-12-03 06:32:00,162.165,162.165,162.125,162.13,611614158.0
2007-12-03 06:33:00,162.135,162.165,162.12,162.155,808199999.0
2007-12-03 06:34:00,162.16,162.175,162.135,162.145,459000004.0
2007-12-03 06:35:00,162.145,162.165,162.13,162.15,416000001.0
2007-12-03 06:36:00,162.15,162.165,162.14,162.155,500300000.0
2007-12-03 06:37:00,162.155,162.165,162.15,162.165,436699999.0
2007-12-03 06:38:00,162.16,162.175,162.14,162.145,736057081.0
2007-12-03 06:39:00,162.14,162.16,162.14,162.15,279400000.0
2007-12-03 06:40:00,162.15,162.175,162.145,162.175,917313719.0
2007-12-03 06:41:00,162.175,162.19,162.175,162.185,554757079.0
2007-12-03 06:42:00,162.185,162.195,162.18,162.19,418700000.0
2007-12-03 06:43:00,162.19,162.19,162.175,162.185,282600000.0
2007-12-03 06:44:00,162.185,162.185,162.175,162.185,497700000.0
2007-12-03 06:45:00,162.185,162.185,162.155,162.16,450357079.0
2007-12-03 06:46:00,162.16,162.175,162.15,162.155,881414156.0
2007-12-03 06:47:00,162.155,162.165,162.145,162.155,943400001.0
2007-12-03 06:48:00,162.155,162.155,162.145,162.145,367900002.0
2007-12-03 06:49:00,162.145,162.145,162.12,162.125,569599999.0
2007-12-03 06:50:00,162.125,162.145,162.12,162.14,753400003.0
2007-12-03 06:51:00,162.14,162.145,162.115,162.135,730899999.0
2007-12-03 06:52:00,162.135,162.145,162.1,162.11,1154599992.0
2007-12-03 06:53:00,162.11,162.125,162.085,162.105,997607083.0
2007-12-03 06:54:00,162.105,162.125,162.09,162.1,1408700002.0
2007-12-03 06:55:00,162.1,162.105,162.06,162.06,1077600006.0
2007-12-03 06:56:00,162.06,162.075,162.03,162.07,1911699999.0
2007-12-03 06:57:00,162.075,162.075,162.02,162.035,1796999995.0
2007-12-03 06:58:00,162.04,162.065,162.035,162.055,557800001.0
2007-12-03 06:59:00,162.055,162.115,162.045,162.11,1019700014.0
2007-12-03 07:00:00,162.11,162.11,162.05,162.075,855900004.0
2007-12-03 07:01:00,162.075,162.085,162.075,162.085,292000000.0
2007-12-03 07:02:00,162.085,162.12,162.07,162.115,629500006.0
2007-12-03 07:03:00,162.115,162.135,162.1,162.115,1852300008.0
2007-12-03 07:04:00,162.12,162.135,162.095,162.095,1596499999.0
2007-12-03 07:05:00,162.105,162.105,162.09,162.095,1424100009.0
2007-12-03 07:06:00,162.095,162.135,162.095,162.115,909800010.0
2007-12-03 07:07:00,162.125,162.155,162.12,162.15,984999992.0
2007-12-03 07:08:00,162.155,162.185,162.15,162.17,792700000.0
2007-12-03 07:09:00,162.17,162.175,162.155,162.165,319300001.0
2007-12-03 07:10:00,162.165,162.185,162.145,162.145,623800005.0
2007-12-03 07:11:00,162.145,162.165,162.145,162.165,318000000.0
2007-12-03 07:12:00,162.165,162.185,162.16,162.165,352399999.0
2007-12-03 07:13:00,162.175,162.175,162.155,162.155,721700000.0
2007-12-03 07:14:00,162.155,162.165,162.135,162.145,501300001.0
2007-12-03 07:15:00,162.145,162.165,162.13,162.165,532400002.0
2007-12-03 07:16:00,162.165,162.185,162.155,162.185,394100000.0
2007-12-03 07:17:00,162.185,162.185,162.15,162.165,983300001.0
2007-12-03 07:18:00,162.165,162.215,162.16,162.215,491899999.0
2007-12-03 07:19:00,162.215,162.255,162.215,162.235,476700000.0
2007-12-03 07:20:00,162.235,162.235,162.21,162.215,482599999.0
2007-12-03 07:21:00,162.215,162.235,162.19,162.195,422400000.0
2007-12-03 07:22:00,162.195,162.215,162.195,162.2,330700000.0
2007-12-03 07:23:00,162.2,162.215,162.195,162.21,234700000.0
2007-12-03 07:24:00,162.205,162.22,162.2,162.205,629199997.0
2007-12-03 07:25:00,162.205,162.235,162.205,162.225,267200000.0
2007-12-03 07:26:00,162.225,162.235,162.205,162.205,436400000.0
2007-12-03 07:27:00,162.205,162.205,162.15,162.165,562300000.0
2007-12-03 07:28:00,162.165,162.185,162.125,162.155,1256299998.0
2007-12-03 07:29:00,162.155,162.185,162.155,162.165,373200000.0
2007-12-03 07:30:00,162.165,162.175,162.165,162.165,268000002.0
2007-12-03 07:31:00,162.165,162.195,162.165,162.185,467599999.0
2007-12-03 07:32:00,162.185,162.185,162.17,162.175,182100001.0
2007-12-03 07:33:00,162.175,162.195,162.165,162.17,560599999.0
2007-12-03 07:34:00,162.17,162.185,162.155,162.165,448400000.0
2007-12-03 07:35:00,162.165,162.185,162.165,162.175,423800000.0
2007-12-03 07:36:00,162.175,162.195,162.165,162.185,502200000.0
2007-12-03 07:37:00,162.175,162.215,162.175,162.205,301799999.0
2007-12-03 07:38:00,162.205,162.235,162.205,162.225,477300000.0
2007-12-03 07:39:00,162.225,162.255,162.205,162.225,876899998.0
2007-12-03 07:40:00,162.215,162.245,162.21,162.215,561600000.0
2007-12-03 07:41:00,162.205,162.225,162.19,162.205,473900000.0
2007-12-03 07:42:00,162.205,162.225,162.19,162.205,581300000.0
2007-12-03 07:43:00,162.205,162.215,162.17,162.195,1079699999.0
2007-12-03 07:44:00,162.185,162.205,162.175,162.205,951800002.0
2007-12-03 07:45:00,162.19,162.215,162.185,162.2,1186099998.0
2007-12-03 07:46:00,162.2,162.205,162.19,162.19,797399986.0
2007-12-03 07:47:00,162.195,162.215,162.19,162.195,1205399994.0
2007-12-03 07:48:00,162.19,162.205,162.165,162.175,533700000.0
2007-12-03 07:49:00,162.175,162.195,162.175,162.185,494600002.0
2007-12-03 07:50:00,162.185,162.185,162.165,162.185,719800000.0
2007-12-03 07:51:00,162.18,162.19,162.155,162.175,1130000005.0
2007-12-03 07:52:00,162.175,162.225,162.175,162.195,826099999.0
2007-12-03 07:53:00,162.195,162.235,162.195,162.215,560200000.0
2007-12-03 07:54:00,162.215,162.235,162.195,162.23,327400002.0
2007-12-03 07:55:00,162.23,162.23,162.2,162.215,483100001.0
2007-12-03 07:56:00,162.215,162.22,162.18,162.205,783900003.0
2007-12-03 07:57:00,162.205,162.215,162.125,162.125,1026899997.0
2007-12-03 07:58:00,162.125,162.155,162.115,162.145,650300002.0
2007-12-03 07:59:00,162.145,162.255,162.125,162.245,970999998.0
2007-12-03 08:00:00,162.245,162.245,162.165,162.165,948000000.0
2007-12-03 08:01:00,162.165,162.165,162.11,162.125,936300000.0
2007-12-03 08:02:00,162.125,162.135,162.11,162.115,317000000.0
2007-12-03 08:03:00,162.125,162.125,162.085,162.115,1096400003.0
2007-12-03 08:04:00,162.115,162.165,162.115,162.14,1846499980.0
2007-12-03 08:05:00,162.145,162.145,162.115,162.115,1164899997.0
2007-12-03 08:06:00,162.115,162.145,162.11,162.11,848399999.0
2007-12-03 08:07:00,162.11,162.155,162.11,162.15,411700000.0
2007-12-03 08:08:00,162.17,162.235,162.155,162.225,1275199999.0
2007-12-03 08:09:00,162.235,162.235,162.19,162.195,383300000.0
2007-12-03 08:10:00,162.2,162.205,162.195,162.195,542600000.0
2007-12-03 08:11:00,162.195,162.195,162.175,162.175,439100000.0
2007-12-03 08:12:00,162.185,162.185,162.17,162.185,274500000.0
2007-12-03 08:13:00,162.185,162.195,162.17,162.195,228300000.0
2007-12-03 08:14:00,162.195,162.195,162.165,162.175,460600000.0
2007-12-03 08:15:00,162.175,162.195,162.165,162.195,558500000.0
2007-12-03 08:16:00,162.195,162.195,162.175,162.175,177700000.0
2007-12-03 08:17:00,162.175,162.195,162.165,162.195,585000000.0
2007-12-03 08:18:00,162.195,162.235,162.19,162.225,463600000.0
2007-12-03 08:19:00,162.225,162.225,162.205,162.225,366600000.0
2007-12-03 08:20:00,162.225,162.225,162.21,162.225,248900000.0
2007-12-03 08:21:00,162.22,162.255,162.21,162.245,499200000.0
2007-12-03 08:22:00,162.245,162.245,162.22,162.22,561100000.0
2007-12-03 08:23:00,162.225,162.265,162.22,162.25,452200000.0
2007-12-03 08:24:00,162.25,162.27,162.225,162.255,529599999.0
2007-12-03 08:25:00,162.26,162.315,162.26,162.275,580799999.0
2007-12-03 08:26:00,162.275,162.275,162.225,162.245,369400000.0
2007-12-03 08:27:00,162.245,162.245,162.225,162.23,80400000.0
2007-12-03 08:28:00,162.23,162.235,162.215,162.215,257599999.0
2007-12-03 08:29:00,162.215,162.245,162.215,162.225,226800000.0
2007-12-03 08:30:00,162.225,162.23,162.2,162.225,282000000.0
2007-12-03 08:31:00,162.225,162.235,162.215,162.235,276400000.0
2007-12-03 08:32:00,162.235,162.285,162.23,162.285,452800001.0
2007-12-03 08:33:00,162.285,162.32,162.285,162.3,559100000.0
2007-12-03 08:34:00,162.305,162.315,162.295,162.315,653100000.0
2007-12-03 08:35:00,162.315,162.315,162.27,162.285,203200000.0
2007-12-03 08:36:00,162.285,162.285,162.27,162.275,211800000.0
2007-12-03 08:37:00,162.275,162.285,162.255,162.28,336900000.0
2007-12-03 08:38:00,162.28,162.285,162.265,162.265,210200000.0
2007-12-03 08:39:00,162.27,162.285,162.27,162.28,169400000.0
2007-12-03 08:40:00,162.28,162.285,162.275,162.285,152600000.0
2007-12-03 08:41:00,162.28,162.315,162.28,162.31,452999999.0
2007-12-03 08:42:00,162.31,162.395,162.31,162.395,922000000.0
2007-12-03 08:43:00,162.385,162.405,162.36,162.365,944999999.0
2007-12-03 08:44:00,162.37,162.42,162.37,162.42,240800000.0
2007-12-03 08:45:00,162.42,162.425,162.395,162.415,346700000.0
2007-12-03 08:46:00,162.415,162.425,162.385,162.385,280000000.0
2007-12-03 08:47:00,162.385,162.405,162.38,162.385,238400000.0
2007-12-03 08:48:00,162.385,162.385,162.325,162.345,329800000.0
2007-12-03 08:49:00,162.345,162.355,162.34,162.345,362200000.0
2007-12-03 08:50:00,162.345,162.345,162.32,162.33,135200000.0
2007-12-03 08:51:00,162.33,162.335,162.265,162.265,323000000.0
2007-12-03 08:52:00,162.265,162.325,162.235,162.285,739200000.0
2007-12-03 08:53:00,162.285,162.285,162.23,162.235,304499998.0
2007-12-03 08:54:00,162.235,162.235,162.17,162.18,376600000.0
2007-12-03 08:55:00,162.18,162.205,162.17,162.185,735399997.0
2007-12-03 08:56:00,162.195,162.245,162.18,162.235,530500000.0
2007-12-03 08:57:00,162.23,162.265,162.22,162.265,384300000.0
2007-12-03 08:58:00,162.265,162.31,162.255,162.31,374600000.0
2007-12-03 08:59:00,162.305,162.355,162.3,162.355,423000000.0
2007-12-03 09:00:00,162.345,162.345,162.255,162.255,542200000.0
2007-12-03 09:01:00,162.255,162.255,162.19,162.195,670600000.0
2007-12-03 09:02:00,162.195,162.23,162.195,162.21,815100000.0
2007-12-03 09:03:00,162.21,162.225,162.2,162.21,346400000.0
2007-12-03 09:04:00,162.21,162.235,162.2,162.215,423499998.0
2007-12-03 09:05:00,162.21,162.265,162.19,162.26,731900002.0
2007-12-03 09:06:00,162.265,162.275,162.255,162.26,428100002.0
2007-12-03 09:07:00,162.26,162.275,162.255,162.265,338200000.0
2007-12-03 09:08:00,162.265,162.295,162.235,162.285,608300001.0
2007-12-03 09:09:00,162.28,162.325,162.27,162.305,849200000.0
2007-12-03 09:10:00,162.305,162.325,162.275,162.31,750600000.0
2007-12-03 09:11:00,162.31,162.39,162.305,162.36,900499998.0
2007-12-03 09:12:00,162.36,162.395,162.355,162.39,676699999.0
2007-12-03 09:13:00,162.39,162.405,162.285,162.325,952300003.0
2007-12-03 09:14:00,162.325,162.355,162.315,162.315,1040511969.0
2007-12-03 09:15:00,162.315,162.335,162.305,162.335,1007199987.0
2007-12-03 09:16:00,162.335,162.415,162.335,162.385,1360599988.0
2007-12-03 09:17:00,162.385,162.425,162.375,162.415,1140999998.0
2007-12-03 09:18:00,162.425,162.525,162.425,162.515,775149029.0
2007-12-03 09:19:00,162.505,162.575,162.495,162.535,678300000.0
2007-12-03 09:20:00,162.535,162.535,162.515,162.53,809999998.0
2007-12-03 09:21:00,162.535,162.57,162.515,162.565,660200000.0
2007-12-03 09:22:00,162.565,162.625,162.56,162.565,1171199997.0
2007-12-03 09:23:00,162.555,162.565,162.455,162.475,1146099995.0
2007-12-03 09:24:00,162.475,162.535,162.475,162.525,1046799999.0
2007-12-03 09:25:00,162.515,162.525,162.495,162.525,722200002.0
2007-12-03 09:26:00,162.525,162.555,162.515,162.55,1157699998.0
2007-12-03 09:27:00,162.55,162.585,162.475,162.525,1391999997.0
2007-12-03 09:28:00,162.525,162.535,162.495,162.495,817799999.0
2007-12-03 09:29:00,162.495,162.495,162.45,162.475,872400000.0
2007-12-03 09:30:00,162.475,162.545,162.465,162.505,962399999.0
2007-12-03 09:31:00,162.5,162.505,162.455,162.485,986500006.0
2007-12-03 09:32:00,162.48,162.505,162.445,162.455,984600011.0
2007-12-03 09:33:00,162.455,162.495,162.445,162.485,751800002.0
2007-12-03 09:34:00,162.485,162.505,162.465,162.475,693199999.0
2007-12-03 09:35:00,162.475,162.545,162.475,162.53,1406200008.0
2007-12-03 09:36:00,162.53,162.555,162.51,162.525,1398200004.0
2007-12-03 09:37:00,162.525,162.585,162.515,162.555,1691999997.0
2007-12-03 09:38:00,162.555,162.605,162.55,162.55,1148599999.0
2007-12-03 09:39:00,162.55,162.615,162.545,162.595,1048999999.0
2007-12-03 09:40:00,162.595,162.605,162.565,162.575,1089000003.0
2007-12-03 09:41:00,162.595,162.595,162.475,162.485,1486700010.0
2007-12-03 09:42:00,162.485,162.495,162.455,162.475,738000001.0
2007-12-03 09:43:00,162.475,162.485,162.43,162.465,680899996.0
2007-12-03 09:44:00,162.465,162.48,162.45,162.465,1050199999.0
2007-12-03 09:45:00,162.465,162.465,162.39,162.395,1607400020.0
2007-12-03 09:46:00,162.395,162.4,162.305,162.315,1531499995.0
2007-12-03 09:47:00,162.315,162.37,162.26,162.27,1450740003.0
2007-12-03 09:48:00,162.275,162.315,162.245,162.305,986699999.0
2007-12-03 09:49:00,162.305,162.315,162.285,162.315,817499999.0
2007-12-03 09:50:00,162.315,162.335,162.31,162.325,973300004.0
2007-12-03 09:51:00,162.325,162.375,162.315,162.36,444300002.0
2007-12-03 09:52:00,162.36,162.375,162.325,162.33,730899998.0
2007-12-03 09:53:00,162.335,162.365,162.33,162.345,731300003.0
2007-12-03 09:54:00,162.345,162.355,162.325,162.335,466800000.0
2007-12-03 09:55:00,162.34,162.39,162.335,162.385,624500000.0
2007-12-03 09:56:00,162.385,162.405,162.38,162.405,338100001.0
2007-12-03 09:57:00,162.405,162.435,162.39,162.425,383400001.0
2007-12-03 09:58:00,162.425,162.425,162.395,162.395,658000000.0
2007-12-03 09:59:00,162.395,162.395,162.335,162.395,1305400004.0
2007-12-03 10:00:00,162.395,162.455,162.395,162.455,1415400014.0
2007-12-03 10:01:00,162.455,162.475,162.415,162.415,926800001.0
2007-12-03 10:02:00,162.415,162.415,162.33,162.345,1248100005.0
2007-12-03 10:03:00,162.345,162.39,162.34,162.38,601199999.0
2007-12-03 10:04:00,162.38,162.385,162.315,162.32,1007099999.0
2007-12-03 10:05:00,162.325,162.365,162.315,162.365,763900004.0
2007-12-03 10:06:00,162.375,162.395,162.32,162.33,975200005.0
2007-12-03 10:07:00,162.335,162.345,162.315,162.33,905699997.0
2007-12-03 10:08:00,162.325,162.335,162.265,162.305,853300007.0
2007-12-03 10:09:00,162.305,162.32,162.29,162.3,819599996.0
2007-12-03 10:10:00,162.3,162.3,162.265,162.275,545200002.0
2007-12-03 10:11:00,162.275,162.28,162.245,162.245,1418399991.0
2007-12-03 10:12:00,162.25,162.255,162.215,162.235,271599999.0
2007-12-03 10:13:00,162.24,162.27,162.235,162.255,536699994.0
2007-12-03 10:14:00,162.255,162.285,162.25,162.26,981799996.0
2007-12-03 10:15:00,162.255,162.265,162.225,162.265,830999995.0
2007-12-03 10:16:00,162.265,162.275,162.26,162.265,261600001.0
2007-12-03 10:17:00,162.265,162.275,162.25,162.265,414699999.0
2007-12-03 10:18:00,162.265,162.315,162.265,162.28,724000001.0
2007-12-03 10:19:00,162.28,162.305,162.28,162.29,474400000.0
2007-12-03 10:20:00,162.29,162.315,162.27,162.3,858600002.0
2007-12-03 10:21:00,162.3,162.315,162.25,162.265,824099998.0
2007-12-03 10:22:00,162.265,162.285,162.255,162.285,323600000.0
2007-12-03 10:23:00,162.285,162.325,162.285,162.315,1021099996.0
2007-12-03 10:24:00,162.315,162.415,162.285,162.355,1136299995.0
2007-12-03 10:25:00,162.355,162.415,162.325,162.405,1291699999.0
2007-12-03 10:26:00,162.405,162.415,162.32,162.34,775100000.0
2007-12-03 10:27:00,162.34,162.355,162.275,162.295,980999990.0
2007-12-03 10:28:00,162.295,162.305,162.285,162.295,685999986.0
2007-12-03 10:29:00,162.29,162.295,162.25,162.275,1236499992.0
2007-12-03 10:30:00,162.275,162.275,162.2,162.235,1206099990.0
2007-12-03 10:31:00,162.235,162.26,162.215,162.245,888399989.0
2007-12-03 10:32:00,162.25,162.26,162.235,162.255,691500000.0
2007-12-03 10:33:00,162.255,162.275,162.23,162.26,906099990.0
2007-12-03 10:34:00,162.26,162.275,162.245,162.255,718599999.0
2007-12-03 10:35:00,162.255,162.275,162.245,162.255,496799997.0
2007-12-03 10:36:00,162.255,162.28,162.255,162.265,463999999.0
2007-12-03 10:37:00,162.265,162.285,162.265,162.28,335200000.0
2007-12-03 10:38:00,162.28,162.285,162.26,162.265,148800000.0
2007-12-03 10:39:00,162.265,162.305,162.26,162.305,420300003.0
2007-12-03 10:40:00,162.305,162.315,162.27,162.305,1105099995.0
2007-12-03 10:41:00,162.305,162.305,162.255,162.275,671599999.0
2007-12-03 10:42:00,162.275,162.285,162.275,162.28,514299988.0
2007-12-03 10:43:00,162.28,162.295,162.26,162.275,821699996.0
2007-12-03 10:44:00,162.275,162.325,162.275,162.315,820899996.0
2007-12-03 10:45:00,162.31,162.315,162.255,162.27,992000002.0
2007-12-03 10:46:00,162.275,162.305,162.27,162.305,345499999.0
2007-12-03 10:47:00,162.305,162.31,162.285,162.285,439500003.0
2007-12-03 10:48:00,162.28,162.295,162.28,162.285,297300000.0
2007-12-03 10:49:00,162.285,162.305,162.255,162.265,720699993.0
2007-12-03 10:50:00,162.265,162.285,162.255,162.265,504799992.0
2007-12-03 10:51:00,162.265,162.265,162.185,162.185,1072399998.0
2007-12-03 10:52:00,162.185,162.205,162.155,162.155,1106299991.0
2007-12-03 10:53:00,162.155,162.175,162.15,162.165,879200007.0
2007-12-03 10:54:00,162.17,162.205,162.165,162.175,696299993.0
2007-12-03 10:55:00,162.175,162.205,162.16,162.175,976549994.0
2007-12-03 10:56:00,162.165,162.165,162.055,162.07,1158249998.0
2007-12-03 10:57:00,162.07,162.08,162.04,162.08,947699998.0
2007-12-03 10:58:00,162.08,162.08,162.0,162.005,498500000.0
2007-12-03 10:59:00,162.0,162.01,161.95,161.955,559900000.0
2007-12-03 11:00:00,161.955,161.955,161.87,161.88,844799998.0
2007-12-03 11:01:00,161.885,161.885,161.825,161.825,724200000.0
2007-12-03 11:02:00,161.82,161.835,161.78,161.785,1165799999.0
2007-12-03 11:03:00,161.78,161.795,161.745,161.795,1234999995.0
2007-12-03 11:04:00,161.795,161.815,161.74,161.805,1224499998.0
2007-12-03 11:05:00,161.8,161.815,161.715,161.715,1000799998.0
2007-12-03 11:06:00,161.705,161.735,161.565,161.565,1366000000.0
2007-12-03 11:07:00,161.555,161.565,161.445,161.495,1310800008.0
2007-12-03 11:08:00,161.495,161.495,161.42,161.465,1797800002.0
2007-12-03 11:09:00,161.465,161.595,161.455,161.525,1752600009.0
2007-12-03 11:10:00,161.525,161.625,161.51,161.595,1906700009.0
2007-12-03 11:11:00,161.585,161.615,161.575,161.615,1317399991.0
2007-12-03 11:12:00,161.615,161.675,161.615,161.665,1148600001.0
2007-12-03 11:13:00,161.665,161.68,161.63,161.68,1510499998.0
2007-12-03 11:14:00,161.685,161.715,161.65,161.715,1364699996.0
2007-12-03 11:15:00,161.715,161.715,161.635,161.635,1344000006.0
2007-12-03 11:16:00,161.635,161.675,161.615,161.66,1323600008.0
2007-12-03 11:17:00,161.665,161.665,161.61,161.65,978200000.0
2007-12-03 11:18:00,161.645,161.655,161.635,161.65,402299996.0
2007-12-03 11:19:00,161.645,161.65,161.58,161.58,1047099998.0
2007-12-03 11:20:00,161.58,161.625,161.505,161.545,1019199995.0
2007-12-03 11:21:00,161.545,161.565,161.525,161.565,752299998.0
2007-12-03 11:22:00,161.565,161.585,161.55,161.58,822700000.0
2007-12-03 11:23:00,161.585,161.615,161.565,161.615,530899999.0
2007-12-03 11:24:00,161.62,161.665,161.605,161.625,745499999.0
2007-12-03 11:25:00,161.615,161.625,161.56,161.595,1186199999.0
2007-12-03 11:26:00,161.595,161.65,161.58,161.635,1157300000.0
2007-12-03 11:27:00,161.635,161.645,161.635,161.635,679200000.0
2007-12-03 11:28:00,161.635,161.645,161.63,161.63,668199999.0
2007-12-03 11:29:00,161.635,161.645,161.57,161.59,645199998.0
2007-12-03 11:30:00,161.605,161.615,161.575,161.585,744499997.0
2007-12-03 11:31:00,161.585,161.585,161.555,161.565,759699998.0
2007-12-03 11:32:00,161.56,161.605,161.555,161.595,944899996.0
2007-12-03 11:33:00,161.595,161.625,161.585,161.61,710700000.0
2007-12-03 11:34:00,161.615,161.645,161.595,161.645,738000000.0
2007-12-03 11:35:00,161.645,161.695,161.645,161.68,756499998.0
2007-12-03 11:36:00,161.675,161.695,161.605,161.615,950599995.0
2007-12-03 11:37:00,161.615,161.635,161.605,161.605,677199995.0
2007-12-03 11:38:00,161.605,161.63,161.595,161.605,1053699997.0
2007-12-03 11:39:00,161.605,161.615,161.575,161.605,622499999.0
2007-12-03 11:40:00,161.605,161.645,161.595,161.645,902499996.0
2007-12-03 11:41:00,161.645,161.675,161.635,161.665,670000001.0
2007-12-03 11:42:00,161.665,161.7,161.66,161.7,1204399997.0
2007-12-03 11:43:00,161.705,161.745,161.675,161.675,1053999996.0
2007-12-03 11:44:00,161.675,161.725,161.645,161.72,1110200000.0
2007-12-03 11:45:00,161.715,161.725,161.705,161.725,635000001.0
2007-12-03 11:46:00,161.725,161.725,161.675,161.68,469500000.0
2007-12-03 11:47:00,161.675,161.705,161.675,161.685,1023799994.0
2007-12-03 11:48:00,161.685,161.695,161.685,161.695,166300000.0
2007-12-03 11:49:00,161.695,161.705,161.675,161.695,516099998.0
2007-12-03 11:50:00,161.695,161.715,161.685,161.695,453399999.0
2007-12-03 11:51:00,161.695,161.705,161.625,161.635,1180199999.0
2007-12-03 11:52:00,161.63,161.64,161.625,161.625,716599996.0
2007-12-03 11:53:00,161.63,161.64,161.61,161.63,726800004.0
2007-12-03 11:54:00,161.63,161.63,161.56,161.59,1169600000.0
2007-12-03 11:55:00,161.595,161.615,161.58,161.61,586000001.0
2007-12-03 11:56:00,161.61,161.65,161.595,161.64,618500001.0
2007-12-03 11:57:00,161.64,161.675,161.625,161.64,902800001.0
2007-12-03 11:58:00,161.64,161.665,161.64,161.645,345800000.0
2007-12-03 11:59:00,161.645,161.755,161.645,161.75,573399999.0
2007-12-03 12:00:00,161.75,161.845,161.725,161.775,818700002.0
2007-12-03 12:01:00,161.775,161.785,161.725,161.725,1037700000.0
2007-12-03 12:02:00,161.725,161.745,161.675,161.675,861800000.0
2007-12-03 12:03:00,161.665,161.715,161.665,161.705,660099999.0
2007-12-03 12:04:00,161.705,161.835,161.69,161.815,835600002.0
2007-12-03 12:05:00,161.815,161.825,161.765,161.815,1172100001.0
2007-12-03 12:06:00,161.815,161.845,161.78,161.79,1035100005.0
2007-12-03 12:07:00,161.785,161.795,161.75,161.75,902500002.0
2007-12-03 12:08:00,161.745,161.885,161.745,161.845,1210000001.0
2007-12-03 12:09:00,161.845,161.86,161.84,161.85,595999991.0
2007-12-03 12:10:00,161.85,161.865,161.805,161.835,974200001.0
2007-12-03 12:11:00,161.835,161.855,161.825,161.855,780400011.0
2007-12-03 12:12:00,161.855,161.885,161.835,161.845,1031100005.0
2007-12-03 12:13:00,161.845,161.875,161.84,161.865,1260800013.0
2007-12-03 12:14:00,161.865,161.875,161.85,161.865,748500003.0
2007-12-03 12:15:00,161.865,161.865,161.84,161.845,615499998.0
2007-12-03 12:16:00,161.84,161.905,161.84,161.895,1113500005.0
2007-12-03 12:17:00,161.895,161.915,161.855,161.905,1030599998.0
2007-12-03 12:18:00,161.905,161.935,161.9,161.915,941999998.0
2007-12-03 12:19:00,161.905,161.925,161.885,161.895,1105799999.0
2007-12-03 12:20:00,161.895,161.905,161.865,161.89,1330100000.0
2007-12-03 12:21:00,161.895,161.905,161.855,161.875,1239599994.0
2007-12-03 12:22:00,161.875,161.875,161.855,161.855,968899992.0
2007-12-03 12:23:00,161.855,161.885,161.85,161.865,858699988.0
2007-12-03 12:24:00,161.87,161.905,161.865,161.895,857400000.0
2007-12-03 12:25:00,161.895,161.915,161.895,161.905,634400001.0
2007-12-03 12:26:00,161.905,161.905,161.875,161.885,937299996.0
2007-12-03 12:27:00,161.885,161.89,161.845,161.845,806700000.0
2007-12-03 12:28:00,161.845,161.885,161.845,161.865,877700001.0
2007-12-03 12:29:00,161.875,161.875,161.815,161.815,915500000.0
2007-12-03 12:30:00,161.815,161.825,161.8,161.8,632899994.0
2007-12-03 12:31:00,161.8,161.815,161.775,161.785,700400000.0
2007-12-03 12:32:00,161.775,161.825,161.75,161.8,1003499999.0
2007-12-03 12:33:00,161.8,161.825,161.79,161.825,577900001.0
2007-12-03 12:34:00,161.82,161.855,161.815,161.845,384300000.0
2007-12-03 12:35:00,161.855,161.895,161.835,161.895,1228099996.0
2007-12-03 12:36:00,161.895,161.925,161.885,161.925,891300000.0
2007-12-03 12:37:00,161.935,161.945,161.895,161.905,701200001.0
2007-12-03 12:38:00,161.905,161.935,161.9,161.92,715100000.0
2007-12-03 12:39:00,161.92,161.92,161.885,161.9,1315800004.0
2007-12-03 12:40:00,161.9,161.91,161.865,161.895,713200002.0
2007-12-03 12:41:00,161.9,161.915,161.89,161.9,393800000.0
2007-12-03 12:42:00,161.9,161.91,161.88,161.895,655100000.0
2007-12-03 12:43:00,161.895,161.895,161.87,161.885,316300000.0
2007-12-03 12:44:00,161.885,161.91,161.88,161.88,501400000.0
2007-12-03 12:45:00,161.88,161.9,161.825,161.825,1002400000.0
2007-12-03 12:46:00,161.83,161.885,161.825,161.885,551800000.0
2007-12-03 12:47:00,161.885,161.9,161.875,161.885,511299999.0
2007-12-03 12:48:00,161.885,161.91,161.88,161.88,936399999.0
2007-12-03 12:49:00,161.88,161.905,161.86,161.88,1201900000.0
2007-12-03 12:50:00,161.885,162.015,161.885,161.99,992200001.0
2007-12-03 12:51:00,162.0,162.05,161.995,162.005,1033100000.0
2007-12-03 12:52:00,162.005,162.015,161.965,161.965,1021700003.0
2007-12-03 12:53:00,161.965,162.045,161.965,162.005,1708600006.0
2007-12-03 12:54:00,162.005,162.035,161.985,162.035,1191600004.0
2007-12-03 12:55:00,162.045,162.085,162.04,162.075,1758500011.0
2007-12-03 12:56:00,162.075,162.135,162.075,162.125,1058200000.0
2007-12-03 12:57:00,162.125,162.165,162.125,162.145,804800000.0
2007-12-03 12:58:00,162.145,162.145,162.045,162.045,1022699999.0
2007-12-03 12:59:00,162.035,162.045,161.975,161.985,829499999.0
2007-12-03 13:00:00,161.985,161.995,161.975,161.985,479200000.0
2007-12-03 13:01:00,161.985,162.025,161.98,161.985,491800000.0
2007-12-03 13:02:00,161.97,162.045,161.965,162.025,587900000.0
2007-12-03 13:03:00,162.025,162.025,161.965,161.995,826100001.0
2007-12-03 13:04:00,161.995,161.995,161.955,161.955,568199999.0
2007-12-03 13:05:00,161.955,161.985,161.95,161.95,465200000.0
2007-12-03 13:06:00,161.95,161.985,161.945,161.955,692999999.0
2007-12-03 13:07:00,161.96,161.975,161.955,161.965,662800000.0
2007-12-03 13:08:00,161.965,161.965,161.94,161.945,289850000.0
2007-12-03 13:09:00,161.94,161.945,161.935,161.94,240000002.0
2007-12-03 13:10:00,161.945,161.945,161.9,161.905,698200000.0
2007-12-03 13:11:00,161.9,161.925,161.855,161.915,720500002.0
2007-12-03 13:12:00,161.915,161.92,161.905,161.92,114200000.0
2007-12-03 13:13:00,161.915,161.925,161.905,161.92,156400000.0
2007-12-03 13:14:00,161.92,161.925,161.9,161.905,326900000.0
2007-12-03 13:15:00,161.905,161.925,161.905,161.925,268500000.0
2007-12-03 13:16:00,161.925,161.985,161.915,161.985,721300000.0
2007-12-03 13:17:00,161.98,161.98,161.955,161.97,361899999.0
2007-12-03 13:18:00,161.97,162.08,161.97,162.07,891099997.0
2007-12-03 13:19:00,162.07,162.085,162.025,162.025,779300000.0
2007-12-03 13:20:00,162.025,162.03,162.015,162.025,733299999.0
2007-12-03 13:21:00,162.025,162.045,162.015,162.02,1773400014.0
2007-12-03 13:22:00,162.01,162.025,162.0,162.015,776100005.0
2007-12-03 13:23:00,162.015,162.015,161.995,162.005,541399999.0
2007-12-03 13:24:00,162.005,162.015,161.995,162.005,231900001.0
2007-12-03 13:25:00,162.005,162.035,161.995,162.025,996099999.0
2007-12-03 13:26:00,162.025,162.055,162.025,162.045,635500000.0
2007-12-03 13:27:00,162.045,162.055,162.035,162.045,415100000.0
2007-12-03 13:28:00,162.045,162.045,162.035,162.045,385800002.0
2007-12-03 13:29:00,162.045,162.045,162.015,162.025,722100004.0
2007-12-03 13:30:00,162.025,162.04,161.965,161.965,826900006.0
2007-12-03 13:31:00,161.965,161.965,161.935,161.935,618800000.0
2007-12-03 13:32:00,161.935,161.94,161.905,161.915,579500000.0
2007-12-03 13:33:00,161.915,161.935,161.91,161.915,534500000.0
2007-12-03 13:34:00,161.915,161.945,161.915,161.93,158800000.0
2007-12-03 13:35:00,161.93,161.935,161.9,161.91,684300003.0
2007-12-03 13:36:00,161.915,161.935,161.865,161.865,631200000.0
2007-12-03 13:37:00,161.865,161.91,161.83,161.895,707799999.0
2007-12-03 13:38:00,161.895,161.91,161.885,161.905,468699997.0
2007-12-03 13:39:00,161.89,161.905,161.82,161.835,642699999.0
2007-12-03 13:40:00,161.835,161.845,161.785,161.84,906700002.0
2007-12-03 13:41:00,161.84,161.905,161.81,161.87,980200006.0
2007-12-03 13:42:00,161.87,161.875,161.78,161.795,1126799996.0
2007-12-03 13:43:00,161.795,161.805,161.785,161.805,909299993.0
2007-12-03 13:44:00,161.805,161.815,161.79,161.795,559500002.0
2007-12-03 13:45:00,161.795,161.805,161.79,161.795,587300001.0
2007-12-03 13:46:00,161.795,161.815,161.765,161.785,1003900005.0
2007-12-03 13:47:00,161.78,161.835,161.765,161.815,1046600000.0
2007-12-03 13:48:00,161.815,161.835,161.81,161.825,874600002.0
2007-12-03 13:49:00,161.825,161.825,161.805,161.805,533300000.0
2007-12-03 13:50:00,161.81,161.81,161.78,161.795,1287699998.0
2007-12-03 13:51:00,161.795,161.795,161.775,161.785,1134599993.0
2007-12-03 13:52:00,161.78,161.785,161.755,161.78,899499993.0
2007-12-03 13:53:00,161.78,161.805,161.77,161.805,653600000.0
2007-12-03 13:54:00,161.8,161.835,161.79,161.83,502999998.0
2007-12-03 13:55:00,161.835,161.835,161.745,161.75,806700005.0
2007-12-03 13:56:00,161.75,161.755,161.715,161.735,1180899991.0
2007-12-03 13:57:00,161.735,161.735,161.675,161.695,777799994.0
2007-12-03 13:58:00,161.695,161.705,161.66,161.705,908599997.0
2007-12-03 13:59:00,161.705,161.715,161.695,161.7,712900000.0
2007-12-03 14:00:00,161.705,161.705,161.65,161.675,752099997.0
2007-12-03 14:01:00,161.675,161.705,161.67,161.705,447400002.0
2007-12-03 14:02:00,161.705,161.75,161.705,161.745,830300003.0
2007-12-03 14:03:00,161.745,161.825,161.74,161.81,1355000000.0
2007-12-03 14:04:00,161.805,161.805,161.775,161.78,520800000.0
2007-12-03 14:05:00,161.78,161.785,161.755,161.785,743300000.0
2007-12-03 14:06:00,161.785,161.805,161.765,161.775,487500000.0
2007-12-03 14:07:00,161.775,161.805,161.735,161.795,885600001.0
2007-12-03 14:08:00,161.785,161.815,161.765,161.81,672800002.0
2007-12-03 14:09:00,161.81,161.85,161.81,161.835,700800000.0
2007-12-03 14:10:00,161.835,161.945,161.835,161.94,820400002.0
2007-12-03 14:11:00,161.94,161.965,161.86,161.875,979300001.0
2007-12-03 14:12:00,161.875,161.905,161.815,161.905,660600001.0
2007-12-03 14:13:00,161.915,161.975,161.905,161.95,946300001.0
2007-12-03 14:14:00,161.955,161.955,161.925,161.935,992999998.0
2007-12-03 14:15:00,161.925,161.935,161.825,161.825,1161800006.0
2007-12-03 14:16:00,161.835,161.845,161.815,161.835,760000001.0
2007-12-03 14:17:00,161.835,161.875,161.835,161.865,587600003.0
2007-12-03 14:18:00,161.865,161.895,161.865,161.895,717200000.0
2007-12-03 14:19:00,161.895,161.895,161.845,161.855,786000004.0
2007-12-03 14:20:00,161.855,161.855,161.785,161.785,725499996.0
2007-12-03 14:21:00,161.795,161.795,161.765,161.77,759800000.0
2007-12-03 14:22:00,161.77,161.825,161.765,161.825,525599998.0
2007-12-03 14:23:00,161.825,161.875,161.825,161.865,681700008.0
2007-12-03 14:24:00,161.86,161.87,161.845,161.855,969699995.0
2007-12-03 14:25:00,161.855,161.865,161.845,161.865,1027000003.0
2007-12-03 14:26:00,161.865,161.865,161.84,161.855,633500000.0
2007-12-03 14:27:00,161.85,161.865,161.835,161.855,822900000.0
2007-12-03 14:28:00,161.855,161.865,161.82,161.825,771699998.0
2007-12-03 14:29:00,161.825,161.83,161.775,161.795,584600004.0
2007-12-03 14:30:00,161.795,161.825,161.785,161.82,298699999.0
2007-12-03 14:31:00,161.82,161.825,161.775,161.775,509100001.0
2007-12-03 14:32:00,161.775,161.775,161.775,161.775,116200000.0
2007-12-03 14:33:00,161.775,161.815,161.775,161.795,178100000.0
2007-12-03 14:34:00,161.795,161.855,161.79,161.855,1077799997.0
2007-12-03 14:35:00,161.855,161.875,161.85,161.865,296099998.0
2007-12-03 14:36:00,161.865,161.885,161.85,161.875,627499997.0
2007-12-03 14:37:00,161.875,161.885,161.785,161.795,1174300007.0
2007-12-03 14:38:00,161.795,161.795,161.71,161.725,648399995.0
2007-12-03 14:39:00,161.725,161.735,161.675,161.73,1329799995.0
2007-12-03 14:40:00,161.735,161.745,161.695,161.705,990999999.0
2007-12-03 14:41:00,161.705,161.745,161.67,161.7,1131900000.0
2007-12-03 14:42:00,161.705,161.715,161.685,161.685,741100001.0
2007-12-03 14:43:00,161.685,161.725,161.685,161.725,1444200000.0
2007-12-03 14:44:00,161.72,161.755,161.705,161.735,681999999.0
2007-12-03 14:45:00,161.735,161.745,161.73,161.745,765699993.0
2007-12-03 14:46:00,161.745,161.785,161.74,161.785,865999999.0
2007-12-03 14:47:00,161.78,161.815,161.775,161.805,929699998.0
2007-12-03 14:48:00,161.805,161.815,161.78,161.785,719399999.0
2007-12-03 14:49:00,161.785,161.87,161.765,161.82,415500000.0
2007-12-03 14:50:00,161.82,161.82,161.765,161.765,389499998.0
2007-12-03 14:51:00,161.77,161.81,161.765,161.795,772699996.0
2007-12-03 14:52:00,161.795,161.83,161.795,161.815,688299997.0
2007-12-03 14:53:00,161.82,161.84,161.805,161.805,525200000.0
2007-12-03 14:54:00,161.805,161.805,161.795,161.805,114200000.0
2007-12-03 14:55:00,161.805,161.835,161.795,161.805,808199998.0
2007-12-03 14:56:00,161.805,161.825,161.795,161.805,901400004.0
2007-12-03 14:57:00,161.805,161.815,161.8,161.805,246400000.0
2007-12-03 14:58:00,161.805,161.825,161.8,161.825,680400000.0
2007-12-03 14:59:00,161.825,161.835,161.815,161.835,330000000.0
2007-12-03 15:00:00,161.83,161.895,161.825,161.885,324000000.0
2007-12-03 15:01:00,161.885,161.895,161.85,161.855,698400004.0
2007-12-03 15:02:00,161.855,161.875,161.845,161.855,784999999.0
2007-12-03 15:03:00,161.85,161.865,161.84,161.855,789799993.0
2007-12-03 15:04:00,161.855,161.945,161.855,161.945,1493600004.0
2007-12-03 15:05:00,161.935,162.005,161.935,162.0,904700014.0
2007-12-03 15:06:00,162.0,162.025,162.0,162.025,1164800001.0
2007-12-03 15:07:00,162.015,162.045,162.01,162.025,1239100001.0
2007-12-03 15:08:00,162.015,162.045,161.975,162.005,1180599996.0
2007-12-03 15:09:00,162.005,162.005,161.96,161.985,1127099997.0
2007-12-03 15:10:00,161.985,161.985,161.935,161.94,663899998.0
2007-12-03 15:11:00,161.94,161.975,161.93,161.945,899900005.0
2007-12-03 15:12:00,161.94,161.96,161.94,161.945,523900000.0
2007-12-03 15:13:00,161.94,161.955,161.92,161.92,612400002.0
2007-12-03 15:14:00,161.915,161.915,161.825,161.825,797100002.0
2007-12-03 15:15:00,161.825,161.825,161.665,161.725,1420399997.0
2007-12-03 15:16:00,161.725,161.76,161.715,161.75,1307600005.0
2007-12-03 15:17:00,161.75,161.835,161.75,161.835,748499996.0
2007-12-03 15:18:00,161.83,161.85,161.765,161.765,1119100002.0
2007-12-03 15:19:00,161.765,161.805,161.725,161.795,1344899997.0
2007-12-03 15:20:00,161.795,161.825,161.785,161.795,1351600007.0
2007-12-03 15:21:00,161.795,161.805,161.745,161.745,1406099997.0
2007-12-03 15:22:00,161.74,161.77,161.725,161.745,1033900001.0
2007-12-03 15:23:00,161.745,161.775,161.73,161.755,1345300008.0
2007-12-03 15:24:00,161.755,161.825,161.745,161.775,1097500003.0
2007-12-03 15:25:00,161.775,161.785,161.75,161.765,1366800003.0
2007-12-03 15:26:00,161.78,161.835,161.78,161.82,820999998.0
2007-12-03 15:27:00,161.82,161.83,161.79,161.8,684100008.0
2007-12-03 15:28:00,161.8,161.805,161.775,161.785,396400001.0
2007-12-03 15:29:00,161.785,161.855,161.785,161.825,847599993.0
2007-12-03 15:30:00,161.825,161.825,161.81,161.82,768800000.0
2007-12-03 15:31:00,161.815,161.815,161.765,161.795,1052299980.0
2007-12-03 15:32:00,161.795,161.8,161.775,161.785,533899996.0
2007-12-03 15:33:00,161.785,161.835,161.785,161.815,856500001.0
2007-12-03 15:34:00,161.815,161.825,161.79,161.79,987600004.0
2007-12-03 15:35:00,161.79,161.805,161.745,161.785,1133699998.0
2007-12-03 15:36:00,161.785,161.8,161.755,161.79,925500008.0
2007-12-03 15:37:00,161.79,161.795,161.765,161.79,969300009.0
2007-12-03 15:38:00,161.79,161.82,161.785,161.785,900800002.0
2007-12-03 15:39:00,161.78,161.805,161.77,161.795,966400000.0
2007-12-03 15:40:00,161.795,161.815,161.775,161.805,870800000.0
2007-12-03 15:41:00,161.805,161.825,161.79,161.805,1018800003.0
2007-12-03 15:42:00,161.805,161.835,161.8,161.815,934300001.0
2007-12-03 15:43:00,161.815,161.835,161.815,161.83,547000000.0
2007-12-03 15:44:00,161.835,161.865,161.83,161.865,896400006.0
2007-12-03 15:45:00,161.865,161.865,161.815,161.82,818600008.0
2007-12-03 15:46:00,161.82,161.835,161.795,161.805,446000004.0
2007-12-03 15:47:00,161.805,161.805,161.76,161.78,792900008.0
2007-12-03 15:48:00,161.77,161.775,161.755,161.765,584700003.0
2007-12-03 15:49:00,161.765,161.775,161.755,161.765,450000003.0
2007-12-03 15:50:00,161.765,161.79,161.765,161.77,347100000.0
2007-12-03 15:51:00,161.77,161.775,161.745,161.765,691100003.0
2007-12-03 15:52:00,161.765,161.77,161.735,161.755,752749998.0
2007-12-03 15:53:00,161.755,161.765,161.725,161.745,680300001.0
2007-12-03 15:54:00,161.745,161.745,161.71,161.71,598900001.0
2007-12-03 15:55:00,161.71,161.765,161.71,161.75,1142900000.0
2007-12-03 15:56:00,161.755,161.775,161.75,161.77,959899986.0
2007-12-03 15:57:00,161.775,161.785,161.77,161.77,681900001.0
2007-12-03 15:58:00,161.775,161.785,161.76,161.78,1018499998.0
2007-12-03 15:59:00,161.78,161.795,161.765,161.795,1212300009.0
2007-12-03 16:00:00,161.795,161.825,161.795,161.825,651700008.0
2007-12-03 16:01:00,161.825,161.825,161.81,161.81,784800004.0
2007-12-03 16:02:00,161.815,161.83,161.795,161.805,989600013.0
2007-12-03 16:03:00,161.805,161.805,161.735,161.745,1161300007.0
2007-12-03 16:04:00,161.745,161.755,161.725,161.735,880700015.0
2007-12-03 16:05:00,161.74,161.795,161.735,161.795,1136500010.0
2007-12-03 16:06:00,161.79,161.855,161.785,161.855,1120800009.0
2007-12-03 16:07:00,161.855,161.855,161.785,161.805,1026800014.0
2007-12-03 16:08:00,161.805,161.865,161.805,161.855,937300004.0
2007-12-03 16:09:00,161.855,161.875,161.83,161.86,995900007.0
2007-12-03 16:10:00,161.86,161.885,161.85,161.85,1053700002.0
2007-12-03 16:11:00,161.85,161.865,161.81,161.835,1027900007.0
2007-12-03 16:12:00,161.83,161.85,161.77,161.785,1231100003.0
2007-12-03 16:13:00,161.785,161.785,161.73,161.755,780999997.0
2007-12-03 16:14:00,161.755,161.775,161.73,161.735,1104500005.0
2007-12-03 16:15:00,161.735,161.755,161.735,161.75,874600008.0
2007-12-03 16:16:00,161.75,161.755,161.71,161.725,800900000.0
2007-12-03 16:17:00,161.725,161.755,161.725,161.755,1145000006.0
2007-12-03 16:18:00,161.755,161.755,161.73,161.74,545299999.0
2007-12-03 16:19:00,161.75,161.805,161.745,161.765,922899998.0
2007-12-03 16:20:00,161.765,161.795,161.74,161.77,1257000000.0
2007-12-03 16:21:00,161.775,161.775,161.735,161.735,1015200000.0
2007-12-03 16:22:00,161.735,161.74,161.72,161.735,1094400001.0
2007-12-03 16:23:00,161.735,161.735,161.72,161.735,1092000013.0
2007-12-03 16:24:00,161.735,161.735,161.7,161.7,1407599993.0
2007-12-03 16:25:00,161.7,161.735,161.7,161.725,689200002.0
2007-12-03 16:26:00,161.725,161.755,161.715,161.745,986100001.0
2007-12-03 16:27:00,161.745,161.765,161.725,161.725,1586299995.0
2007-12-03 16:28:00,161.73,161.735,161.715,161.725,1380000008.0
2007-12-03 16:29:00,161.725,161.735,161.675,161.725,1811799998.0
2007-12-03 16:30:00,161.73,161.775,161.72,161.75,2017951011.0
2007-12-03 16:31:00,161.75,161.765,161.72,161.72,1297100005.0
2007-12-03 16:32:00,161.72,161.755,161.705,161.705,1706899993.0
2007-12-03 16:33:00,161.705,161.715,161.64,161.675,1915799994.0
2007-12-03 16:34:00,161.67,161.735,161.65,161.735,1941800003.0
2007-12-03 16:35:00,161.79,161.8,161.75,161.76,1403600014.0
2007-12-03 16:36:00,161.75,161.79,161.75,161.76,1403600014.0
2007-12-03 16:37:00,161.75,161.75,161.7,161.7,1403600014.0
2007-12-03 16:38:00,161.71,161.75,161.7,161.74,1403600014.0
2007-12-03 16:39:00,161.72,161.74,161.7,161.72,1403600014.0
2007-12-03 16:40:00,161.615,161.645,161.6,161.605,1403600014.0
2007-12-03 16:41:00,161.605,161.62,161.58,161.6,1091100007.0
2007-12-03 16:42:00,161.6,161.605,161.565,161.585,1697699996.0
2007-12-03 16:43:00,161.58,161.645,161.58,161.615,1687000006.0
2007-12-03 16:44:00,161.615,161.68,161.605,161.675,1876200007.0
2007-12-03 16:45:00,161.675,161.725,161.655,161.675,1663000005.0
2007-12-03 16:46:00,161.675,161.715,161.665,161.685,1458500009.0
2007-12-03 16:47:00,161.69,161.705,161.68,161.705,1107400009.0
2007-12-03 16:48:00,161.705,161.725,161.67,161.695,939500005.0
2007-12-03 16:49:00,161.7,161.745,161.68,161.745,1056199998.0
2007-12-03 16:50:00,161.745,161.785,161.74,161.765,1635800003.0
2007-12-03 16:51:00,161.775,161.785,161.73,161.735,1176199998.0
2007-12-03 16:52:00,161.735,161.745,161.695,161.695,911500005.0
2007-12-03 16:53:00,161.695,161.745,161.69,161.715,637500005.0
2007-12-03 16:54:00,161.72,161.745,161.67,161.68,888800000.0
2007-12-03 16:55:00,161.675,161.685,161.655,161.665,766800001.0
2007-12-03 16:56:00,161.665,161.675,161.625,161.655,781899999.0
2007-12-03 16:57:00,161.645,161.655,161.61,161.625,1021600003.0
2007-12-03 16:58:00,161.625,161.65,161.615,161.62,868599997.0
2007-12-03 16:59:00,161.62,161.66,161.62,161.63,584800000.0
2007-12-03 17:00:00,161.63,161.655,161.575,161.62,852899999.0
2007-12-03 17:01:00,161.62,161.645,161.58,161.635,1398700001.0
2007-12-03 17:02:00,161.635,161.745,161.635,161.715,1955400035.0
2007-12-03 17:03:00,161.715,161.715,161.63,161.63,1833600006.0
2007-12-03 17:04:00,161.635,161.655,161.57,161.595,1938300001.0
2007-12-03 17:05:00,161.595,161.615,161.555,161.555,1673199996.0
2007-12-03 17:06:00,161.84,161.86,161.77,161.77,1891899998.0
2007-12-03 17:07:00,161.78,161.81,161.78,161.81,1891899998.0
2007-12-03 17:08:00,161.545,161.605,161.545,161.585,1891899998.0
2007-12-03 17:09:00,161.79,161.82,161.79,161.81,2028700002.0
2007-12-03 17:10:00,161.82,161.83,161.78,161.78,2028700002.0
2007-12-03 17:11:00,161.495,161.55,161.48,161.55,2028700002.0
2007-12-03 17:12:00,161.555,161.565,161.53,161.56,1910099993.0
2007-12-03 17:13:00,161.56,161.615,161.545,161.6,1929600010.0
2007-12-03 17:14:00,161.77,161.77,161.74,161.76,1775299988.0
2007-12-03 17:15:00,161.55,161.58,161.535,161.565,1775299988.0
2007-12-03 17:16:00,161.71,161.76,161.69,161.75,2045300015.0
2007-12-03 17:17:00,161.625,161.635,161.605,161.625,2045300015.0
2007-12-03 17:18:00,161.625,161.64,161.6,161.6,1151400005.0
2007-12-03 17:19:00,161.8,161.83,161.79,161.82,1619399999.0
2007-12-03 17:20:00,161.56,161.625,161.545,161.565,1619399999.0
2007-12-03 17:21:00,161.57,161.595,161.555,161.565,1258000001.0
2007-12-03 17:22:00,161.555,161.575,161.54,161.565,1414199995.0
2007-12-03 17:23:00,161.565,161.615,161.555,161.615,871200004.0
2007-12-03 17:24:00,161.61,161.635,161.59,161.625,960200000.0
2007-12-03 17:25:00,161.625,161.635,161.605,161.625,1577600013.0
2007-12-03 17:26:00,161.625,161.635,161.605,161.635,1348800007.0
2007-12-03 17:27:00,161.635,161.665,161.595,161.66,1252800001.0
2007-12-03 17:28:00,161.665,161.695,161.66,161.675,993900000.0
2007-12-03 17:29:00,161.675,161.685,161.645,161.645,909700000.0
2007-12-03 17:30:00,161.65,161.735,161.635,161.715,928100000.0
2007-12-03 17:31:00,161.715,161.725,161.685,161.725,927200000.0
2007-12-03 17:32:00,161.725,161.755,161.715,161.745,1130699997.0
2007-12-03 17:33:00,161.745,161.755,161.71,161.755,924700000.0
2007-12-03 17:34:00,161.755,161.805,161.745,161.79,1091154401.0
2007-12-03 17:35:00,161.795,161.815,161.755,161.76,1846099996.0
2007-12-03 17:36:00,161.76,161.805,161.76,161.76,1367754401.0
2007-12-03 17:37:00,161.755,161.765,161.71,161.72,1500199998.0
2007-12-03 17:38:00,161.72,161.76,161.71,161.755,1141900008.0
2007-12-03 17:39:00,161.755,161.765,161.715,161.735,1151099998.0
2007-12-03 17:40:00,161.735,161.735,161.705,161.735,1100699998.0
2007-12-03 17:41:00,161.735,161.775,161.705,161.775,1110500003.0
2007-12-03 17:42:00,161.785,161.795,161.745,161.765,1282600004.0
2007-12-03 17:43:00,161.76,161.795,161.755,161.755,1663700008.0
2007-12-03 17:44:00,161.755,161.785,161.725,161.775,851400001.0
2007-12-03 17:45:00,161.775,161.815,161.75,161.765,916700000.0
2007-12-03 17:46:00,161.765,161.825,161.765,161.825,1187500003.0
2007-12-03 17:47:00,161.825,161.835,161.75,161.755,1615699996.0
2007-12-03 17:48:00,161.755,161.755,161.67,161.695,1226900001.0
2007-12-03 17:49:00,161.695,161.705,161.66,161.685,1504700000.0
2007-12-03 17:50:00,161.685,161.695,161.665,161.675,803900002.0
2007-12-03 17:51:00,161.675,161.685,161.655,161.67,1220800000.0
2007-12-03 17:52:00,161.665,161.705,161.655,161.705,1204099997.0
2007-12-03 17:53:00,161.71,161.755,161.695,161.745,714099999.0
2007-12-03 17:54:00,161.745,161.765,161.705,161.72,1178000003.0
2007-12-03 17:55:00,161.725,161.775,161.715,161.775,980299998.0
2007-12-03 17:56:00,161.775,161.955,161.775,161.95,1232549993.0
2007-12-03 17:57:00,161.95,161.965,161.895,161.935,1114600002.0
2007-12-03 17:58:00,161.935,161.955,161.915,161.915,920300000.0
2007-12-03 17:59:00,161.915,161.935,161.88,161.925,1129500002.0
2007-12-03 18:00:00,161.925,161.945,161.9,161.915,1059599995.0
2007-12-03 18:01:00,161.915,161.915,161.885,161.885,910700001.0
2007-12-03 18:02:00,161.885,161.885,161.825,161.825,1777799998.0
2007-12-03 18:03:00,161.825,161.855,161.8,161.8,1260700000.0
2007-12-03 18:04:00,161.8,161.805,161.79,161.8,861399998.0
2007-12-03 18:05:00,161.8,161.875,161.8,161.86,1394300002.0
2007-12-03 18:06:00,161.88,161.89,161.88,161.89,1510400005.0
2007-12-03 18:07:00,161.785,161.825,161.78,161.81,1510400005.0
2007-12-03 18:08:00,161.815,161.835,161.785,161.81,1496038903.0
2007-12-03 18:09:00,161.805,161.825,161.785,161.81,1775500018.0
2007-12-03 18:10:00,161.815,161.83,161.785,161.79,1305700005.0
2007-12-03 18:11:00,161.785,161.815,161.78,161.795,882700001.0
2007-12-03 18:12:00,161.795,161.82,161.755,161.765,1406900004.0
2007-12-03 18:13:00,161.765,161.795,161.755,161.785,1268599997.0
2007-12-03 18:14:00,161.785,161.785,161.76,161.77,865300000.0
2007-12-03 18:15:00,161.77,161.775,161.73,161.735,1308699994.0
2007-12-03 18:16:00,161.735,161.765,161.705,161.755,1584799993.0
2007-12-03 18:17:00,161.755,161.765,161.74,161.765,1870500016.0
2007-12-03 18:18:00,161.97,161.98,161.96,161.98,1647100004.0
2007-12-03 18:19:00,161.795,161.835,161.79,161.83,1647100004.0
2007-12-03 18:20:00,161.835,161.845,161.81,161.84,1767100001.0
2007-12-03 18:21:00,161.84,161.87,161.825,161.865,1191500002.0
2007-12-03 18:22:00,161.865,161.875,161.82,161.835,1413000006.0
2007-12-03 18:23:00,161.835,161.865,161.815,161.865,1182099994.0
2007-12-03 18:24:00,161.865,161.975,161.865,161.975,1589500002.0
2007-12-03 18:25:00,161.975,162.0,161.94,161.975,1846099987.0
2007-12-03 18:26:00,161.975,161.975,161.925,161.955,1969299998.0
2007-12-03 18:27:00,161.955,161.965,161.89,161.915,1062100003.0
2007-12-03 18:28:00,161.915,161.915,161.855,161.875,1149799997.0
2007-12-03 18:29:00,161.875,161.905,161.865,161.905,959200001.0
2007-12-03 18:30:00,161.905,161.935,161.88,161.885,891100001.0
2007-12-03 18:31:00,161.885,161.955,161.885,161.935,866300002.0
2007-12-03 18:32:00,161.935,161.98,161.93,161.97,1073799996.0
2007-12-03 18:33:00,161.975,161.995,161.95,161.955,906299999.0
2007-12-03 18:34:00,161.955,161.955,161.92,161.945,924100000.0
2007-12-03 18:35:00,161.945,162.0,161.93,161.995,1304399997.0
2007-12-03 18:36:00,161.995,161.995,161.945,161.975,1201000000.0
2007-12-03 18:37:00,161.975,162.02,161.965,162.015,810500004.0
2007-12-03 18:38:00,162.015,162.045,162.01,162.035,1228899999.0
2007-12-03 18:39:00,162.035,162.035,162.015,162.02,765100000.0
2007-12-03 18:40:00,162.025,162.025,161.975,161.98,1507200008.0
2007-12-03 18:41:00,161.98,162.0,161.965,161.97,972199999.0
2007-12-03 18:42:00,161.97,161.985,161.97,161.985,867400004.0
2007-12-03 18:43:00,161.985,161.995,161.94,161.955,1170549996.0
2007-12-03 18:44:00,161.96,161.975,161.945,161.95,1369699985.0
2007-12-03 18:45:00,161.95,161.965,161.95,161.96,385699991.0
2007-12-03 18:46:00,161.96,161.965,161.95,161.95,731799999.0
2007-12-03 18:47:00,161.95,161.965,161.93,161.935,1067849998.0
2007-12-03 18:48:00,161.935,161.945,161.925,161.945,921700000.0
2007-12-03 18:49:00,161.945,161.98,161.94,161.95,1297799991.0
2007-12-03 18:50:00,161.95,161.955,161.93,161.94,950899999.0
2007-12-03 18:51:00,161.935,161.945,161.935,161.94,1410199999.0
2007-12-03 18:52:00,161.94,161.945,161.875,161.895,877599998.0
2007-12-03 18:53:00,161.895,161.925,161.89,161.915,1128850004.0
2007-12-03 18:54:00,161.915,161.945,161.91,161.935,1196900011.0
2007-12-03 18:55:00,161.935,161.935,161.905,161.905,858099995.0
2007-12-03 18:56:00,161.9,161.915,161.885,161.9,1095300005.0
2007-12-03 18:57:00,161.9,161.94,161.885,161.92,774000000.0
2007-12-03 18:58:00,161.92,161.925,161.9,161.905,607700001.0
2007-12-03 18:59:00,161.905,161.915,161.86,161.86,928400001.0
2007-12-03 19:00:00,161.865,161.915,161.855,161.91,713300001.0
2007-12-03 19:01:00,161.915,161.915,161.885,161.89,802699997.0
2007-12-03 19:02:00,161.89,161.9,161.88,161.895,709999998.0
2007-12-03 19:03:00,161.895,161.9,161.87,161.885,758100000.0
2007-12-03 19:04:00,161.885,161.9,161.885,161.9,250500000.0
2007-12-03 19:05:00,161.9,161.9,161.85,161.88,834300000.0
2007-12-03 19:06:00,161.88,161.905,161.88,161.905,657500000.0
2007-12-03 19:07:00,161.905,161.91,161.9,161.905,518300000.0
2007-12-03 19:08:00,161.905,161.935,161.895,161.93,447900000.0
2007-12-03 19:09:00,161.925,161.935,161.915,161.935,468299999.0
2007-12-03 19:10:00,161.935,161.98,161.935,161.97,481900002.0
2007-12-03 19:11:00,161.975,162.015,161.97,162.0,840000004.0
2007-12-03 19:12:00,162.0,162.0,161.98,161.98,740200005.0
2007-12-03 19:13:00,161.98,161.985,161.96,161.98,479300000.0
2007-12-03 19:14:00,161.985,162.0,161.965,161.97,565700001.0
2007-12-03 19:15:00,161.975,161.985,161.965,161.98,467100000.0
2007-12-03 19:16:00,161.98,161.98,161.95,161.955,482500000.0
2007-12-03 19:17:00,161.955,161.985,161.955,161.985,428200000.0
2007-12-03 19:18:00,161.985,161.995,161.965,161.99,656599998.0
2007-12-03 19:19:00,161.99,162.005,161.98,162.005,328299993.0
2007-12-03 19:20:00,162.005,162.005,161.99,162.005,157350001.0
2007-12-03 19:21:00,162.0,162.015,161.995,161.995,622300000.0
2007-12-03 19:22:00,162.0,162.015,161.995,162.005,433600000.0
2007-12-03 19:23:00,162.0,162.005,161.98,161.995,1039900000.0
2007-12-03 19:24:00,161.99,161.995,161.98,161.985,551800002.0
2007-12-03 19:25:00,161.98,162.03,161.98,162.03,564400000.0
2007-12-03 19:26:00,162.03,162.055,162.01,162.01,702199994.0
2007-12-03 19:27:00,162.01,162.04,161.985,162.035,1132600002.0
2007-12-03 19:28:00,162.03,162.04,162.0,162.015,710500005.0
2007-12-03 19:29:00,162.01,162.04,162.005,162.04,540700001.0
2007-12-03 19:30:00,162.035,162.055,162.03,162.035,1007900004.0
2007-12-03 19:31:00,162.03,162.055,162.02,162.045,471300000.0
2007-12-03 19:32:00,162.045,162.05,162.03,162.045,937100002.0
2007-12-03 19:33:00,162.045,162.06,162.045,162.06,280300000.0
2007-12-03 19:34:00,162.055,162.08,162.055,162.065,733999999.0
2007-12-03 19:35:00,162.065,162.085,162.065,162.065,1403899998.0
2007-12-03 19:36:00,162.065,162.085,162.055,162.07,1216299999.0
2007-12-03 19:37:00,162.07,162.1,162.07,162.1,1012699997.0
2007-12-03 19:38:00,162.1,162.105,162.09,162.1,509799999.0
2007-12-03 19:39:00,162.1,162.1,162.045,162.045,507100003.0
2007-12-03 19:40:00,162.045,162.065,162.035,162.045,773400000.0
2007-12-03 19:41:00,162.045,162.05,162.04,162.05,272100000.0
2007-12-03 19:42:00,162.05,162.06,162.05,162.06,127500000.0
2007-12-03 19:43:00,162.06,162.06,162.045,162.045,131000000.0
2007-12-03 19:44:00,162.045,162.075,162.045,162.05,502100000.0
2007-12-03 19:45:00,162.05,162.05,162.02,162.04,663699999.0
2007-12-03 19:46:00,162.045,162.08,162.04,162.07,481600000.0
2007-12-03 19:47:00,162.07,162.08,162.06,162.08,306699999.0
2007-12-03 19:48:00,162.08,162.08,162.055,162.06,516000000.0
2007-12-03 19:49:00,162.06,162.085,162.06,162.075,579600001.0
2007-12-03 19:50:00,162.075,162.08,162.055,162.065,639799999.0
2007-12-03 19:51:00,162.065,162.1,162.065,162.095,496700001.0
2007-12-03 19:52:00,162.095,162.15,162.095,162.11,996000002.0
2007-12-03 19:53:00,162.11,162.155,162.105,162.14,994200001.0
2007-12-03 19:54:00,162.14,162.14,162.11,162.11,966199993.0
2007-12-03 19:55:00,162.11,162.11,162.045,162.065,1062400003.0
2007-12-03 19:56:00,162.065,162.065,162.045,162.045,862500000.0
2007-12-03 19:57:00,162.045,162.055,162.015,162.02,674800000.0
2007-12-03 19:58:00,162.02,162.02,161.995,162.01,864999990.0
2007-12-03 19:59:00,162.01,162.09,162.01,162.08,566113601.0
2007-12-03 20:00:00,162.08,162.115,162.065,162.065,871400000.0
2007-12-03 20:01:00,162.06,162.07,162.015,162.015,706100000.0
2007-12-03 20:02:00,162.015,162.03,162.005,162.03,739881803.0
2007-12-03 20:03:00,162.025,162.035,162.01,162.02,888299991.0
2007-12-03 20:04:00,162.02,162.02,161.985,162.01,1156599997.0
2007-12-03 20:05:00,162.01,162.015,161.96,161.965,1209699994.0
2007-12-03 20:06:00,161.975,161.975,161.95,161.965,1310200006.0
2007-12-03 20:07:00,161.965,161.965,161.945,161.955,1145600000.0
2007-12-03 20:08:00,161.955,161.975,161.955,161.965,724600000.0
2007-12-03 20:09:00,161.965,161.98,161.955,161.98,1002499998.0
2007-12-03 20:10:00,161.98,162.0,161.98,161.99,209699998.0
2007-12-03 20:11:00,161.99,161.995,161.985,161.995,387300002.0
2007-12-03 20:12:00,161.995,161.995,161.97,161.97,457899996.0
2007-12-03 20:13:00,161.97,161.985,161.965,161.97,304900000.0
2007-12-03 20:14:00,161.97,161.975,161.94,161.95,368300002.0
2007-12-03 20:15:00,161.95,161.95,161.925,161.93,466600000.0
2007-12-03 20:16:00,161.93,161.935,161.895,161.895,925200003.0
2007-12-03 20:17:00,161.895,161.92,161.895,161.915,957200000.0
2007-12-03 20:18:00,161.915,161.935,161.915,161.925,684900000.0
2007-12-03 20:19:00,161.925,161.95,161.92,161.925,659899995.0
2007-12-03 20:20:00,161.925,161.935,161.925,161.925,202800000.0
2007-12-03 20:21:00,161.925,161.955,161.92,161.95,939699999.0
2007-12-03 20:22:00,161.945,161.95,161.925,161.935,600699997.0
2007-12-03 20:23:00,161.935,161.935,161.92,161.93,735000011.0
2007-12-03 20:24:00,161.93,161.93,161.885,161.9,1506300003.0
2007-12-03 20:25:00,161.9,161.915,161.88,161.9,1438899990.0
2007-12-03 20:26:00,161.9,161.905,161.9,161.9,89200000.0
2007-12-03 20:27:00,161.9,161.915,161.895,161.915,677299996.0
2007-12-03 20:28:00,161.915,161.915,161.865,161.875,1345799990.0
2007-12-03 20:29:00,161.875,161.885,161.865,161.885,684099987.0
2007-12-03 20:30:00,161.885,161.885,161.825,161.825,1231599996.0
2007-12-03 20:31:00,161.825,161.84,161.82,161.825,724100010.0
2007-12-03 20:32:00,161.825,161.855,161.81,161.83,1395799999.0
2007-12-03 20:33:00,161.83,161.89,161.83,161.89,686100000.0
2007-12-03 20:34:00,161.89,161.94,161.89,161.905,968699993.0
2007-12-03 20:35:00,161.905,161.935,161.905,161.935,1006400001.0
2007-12-03 20:36:00,161.935,161.985,161.93,161.965,1036999999.0
2007-12-03 20:37:00,161.965,161.965,161.94,161.96,954099998.0
2007-12-03 20:38:00,161.955,161.955,161.925,161.945,976400005.0
2007-12-03 20:39:00,161.945,161.985,161.945,161.985,657700000.0
2007-12-03 20:40:00,161.985,161.985,161.955,161.96,989900004.0
2007-12-03 20:41:00,161.96,162.085,161.95,162.06,1008800002.0
2007-12-03 20:42:00,162.055,162.06,161.985,161.995,1435600009.0
2007-12-03 20:43:00,162.0,162.015,161.98,161.985,1510099987.0
2007-12-03 20:44:00,161.985,162.0,161.96,161.995,1235700007.0
2007-12-03 20:45:00,161.995,162.015,161.965,162.0,1450699992.0
2007-12-03 20:46:00,162.0,162.0,161.96,161.97,725200002.0
2007-12-03 20:47:00,161.97,161.985,161.965,161.975,655700002.0
2007-12-03 20:48:00,161.975,162.075,161.975,162.045,1169300005.0
2007-12-03 20:49:00,162.045,162.065,162.035,162.05,1095500007.0
2007-12-03 20:50:00,162.05,162.065,162.025,162.045,989600000.0
2007-12-03 20:51:00,162.045,162.05,162.0,162.015,1351000008.0
2007-12-03 20:52:00,162.01,162.015,161.93,161.93,1094300000.0
2007-12-03 20:53:00,161.935,161.955,161.915,161.925,699446004.0
2007-12-03 20:54:00,161.935,161.945,161.915,161.915,623500000.0
2007-12-03 20:55:00,161.915,161.955,161.915,161.94,1028700000.0
2007-12-03 20:56:00,161.94,161.955,161.94,161.94,781500000.0
2007-12-03 20:57:00,161.945,161.96,161.895,161.91,1174799999.0
2007-12-03 20:58:00,161.91,161.915,161.865,161.875,926400001.0
2007-12-03 20:59:00,161.875,161.89,161.85,161.865,921100000.0
2007-12-03 21:00:00,161.875,161.905,161.87,161.885,1032499990.0
2007-12-03 21:01:00,161.885,161.905,161.88,161.89,880640900.0
2007-12-03 21:02:00,161.895,161.945,161.89,161.94,1067399993.0
2007-12-03 21:03:00,161.94,161.95,161.935,161.94,536700000.0
2007-12-03 21:04:00,161.94,161.955,161.94,161.94,364900000.0
2007-12-03 21:05:00,161.935,161.945,161.92,161.945,937300002.0
2007-12-03 21:06:00,161.945,161.98,161.93,161.975,524800001.0
2007-12-03 21:07:00,161.975,161.985,161.955,161.955,705499996.0
2007-12-03 21:08:00,161.955,161.96,161.92,161.95,1021499996.0
2007-12-03 21:09:00,161.95,161.955,161.95,161.95,65700000.0
2007-12-03 21:10:00,161.95,161.96,161.94,161.94,381899998.0
2007-12-03 21:11:00,161.94,161.945,161.91,161.93,631599996.0
2007-12-03 21:12:00,161.93,161.935,161.91,161.91,1008799999.0
2007-12-03 21:13:00,161.915,161.92,161.9,161.905,582099998.0
2007-12-03 21:14:00,161.905,161.925,161.895,161.895,1049199990.0
2007-12-03 21:15:00,161.9,161.9,161.885,161.895,549699999.0
2007-12-03 21:16:00,161.895,161.915,161.89,161.9,941800004.0
2007-12-03 21:17:00,161.9,161.905,161.895,161.895,313600004.0
2007-12-03 21:18:00,161.895,161.95,161.895,161.945,616400000.0
2007-12-03 21:19:00,161.945,161.96,161.94,161.94,529299998.0
2007-12-03 21:20:00,161.94,161.97,161.93,161.93,782099997.0
2007-12-03 21:21:00,161.93,161.94,161.915,161.94,889700010.0
2007-12-03 21:22:00,161.945,161.975,161.94,161.96,554699994.0
2007-12-03 21:23:00,161.96,161.96,161.95,161.96,205700001.0
2007-12-03 21:24:00,161.96,161.98,161.96,161.97,167700002.0
2007-12-03 21:25:00,161.97,161.99,161.97,161.99,218300008.0
2007-12-03 21:26:00,161.99,162.0,161.965,161.97,727599993.0
2007-12-03 21:27:00,161.975,161.985,161.97,161.985,134400000.0
2007-12-03 21:28:00,161.985,161.985,161.93,161.93,769000007.0
2007-12-03 21:29:00,161.93,161.935,161.91,161.915,468799998.0
2007-12-03 21:30:00,161.915,161.925,161.885,161.895,647499999.0
2007-12-03 21:31:00,161.895,161.905,161.87,161.88,715900006.0
2007-12-03 21:32:00,161.88,161.935,161.88,161.91,673699995.0
2007-12-03 21:33:00,161.905,161.92,161.895,161.92,781500001.0
2007-12-03 21:34:00,161.92,161.925,161.875,161.885,671000003.0
2007-12-03 21:35:00,161.885,161.9,161.88,161.895,326900000.0
2007-12-03 21:36:00,161.89,161.92,161.88,161.915,580800003.0
2007-12-03 21:37:00,161.91,161.93,161.91,161.915,748999996.0
2007-12-03 21:38:00,161.915,161.925,161.915,161.92,56800000.0
2007-12-03 21:39:00,161.92,161.92,161.9,161.915,532199997.0
2007-12-03 21:40:00,161.915,161.935,161.91,161.935,348500000.0
2007-12-03 21:41:00,161.935,161.985,161.925,161.935,731200000.0
2007-12-03 21:42:00,161.935,161.985,161.93,161.98,714600000.0
2007-12-03 21:43:00,161.98,161.985,161.965,161.97,394100000.0
2007-12-03 21:44:00,161.97,161.985,161.97,161.98,898700005.0
2007-12-03 21:45:00,161.98,161.99,161.97,161.97,595600002.0
2007-12-03 21:46:00,161.97,161.97,161.93,161.93,623300005.0
2007-12-03 21:47:00,161.93,161.99,161.93,161.975,995900000.0
2007-12-03 21:48:00,161.985,162.015,161.97,162.015,1063700001.0
2007-12-03 21:49:00,162.005,162.01,161.995,162.0,749200005.0
2007-12-03 21:50:00,162.0,162.01,161.995,162.005,173300000.0
2007-12-03 21:51:00,162.005,162.07,162.005,162.07,710700000.0
2007-12-03 21:52:00,162.07,162.07,162.025,162.055,582600001.0
2007-12-03 21:53:00,162.055,162.065,162.05,162.055,374699999.0
2007-12-03 21:54:00,162.055,162.06,162.045,162.055,232400000.0
2007-12-03 21:55:00,162.055,162.075,162.05,162.065,535799998.0
2007-12-03 21:56:00,162.065,162.075,162.055,162.07,489000000.0
2007-12-03 21:57:00,162.07,162.075,162.045,162.065,792400000.0
2007-12-03 21:58:00,162.065,162.075,162.045,162.045,406600000.0
2007-12-03 21:59:00,162.045,162.06,162.04,162.06,548199997.0
2007-12-03 22:00:00,162.06,162.065,162.045,162.05,410199999.0
2007-12-03 22:01:00,162.05,162.065,162.05,162.055,382300000.0
2007-12-03 22:02:00,162.06,162.085,162.055,162.075,250800000.0
2007-12-03 22:03:00,162.075,162.075,162.045,162.045,396500000.0
2007-12-03 22:04:00,162.045,162.05,162.045,162.05,352299999.0
2007-12-03 22:05:00,162.055,162.055,162.0,162.025,752400001.0
2007-12-03 22:06:00,162.02,162.03,161.995,161.995,986800016.0
2007-12-03 22:07:00,161.995,161.995,161.95,161.96,761199999.0
2007-12-03 22:08:00,161.96,162.005,161.95,161.985,895999998.0
2007-12-03 22:09:00,161.985,161.995,161.94,161.955,843400000.0
2007-12-03 22:10:00,161.955,161.995,161.935,161.935,1016000000.0
2007-12-03 22:11:00,161.935,161.935,161.88,161.9,765700000.0
2007-12-03 22:12:00,161.905,161.93,161.895,161.93,388000000.0
2007-12-03 22:13:00,161.93,161.95,161.925,161.95,353900000.0
2007-12-03 22:14:00,161.95,161.96,161.935,161.955,335900000.0
2007-12-03 22:15:00,161.955,161.955,161.93,161.94,286800000.0
2007-12-03 22:16:00,161.94,161.975,161.94,161.975,238200000.0
2007-12-03 22:17:00,161.975,161.975,161.955,161.975,266700000.0
2007-12-03 22:18:00,161.975,161.98,161.975,161.975,130400000.0
2007-12-03 22:19:00,161.975,161.98,161.97,161.97,131600000.0
2007-12-03 22:20:00,161.97,161.98,161.97,161.975,179600000.0
2007-12-03 22:21:00,161.975,161.975,161.965,161.965,108000000.0
2007-12-03 22:22:00,161.965,162.03,161.965,162.015,439700000.0
2007-12-03 22:23:00,162.015,162.05,162.015,162.035,771200001.0
2007-12-03 22:24:00,162.035,162.15,162.035,162.145,718499995.0
2007-12-03 22:25:00,162.145,162.155,162.105,162.135,681199998.0
2007-12-03 22:26:00,162.125,162.145,162.095,162.105,1196100001.0
2007-12-03 22:27:00,162.105,162.105,162.095,162.1,398400003.0
2007-12-03 22:28:00,162.1,162.15,162.1,162.115,522500000.0
2007-12-03 22:29:00,162.115,162.125,162.09,162.11,701500003.0
2007-12-03 22:30:00,162.11,162.12,162.075,162.08,494900000.0
2007-12-03 22:31:00,162.08,162.11,162.045,162.085,827199995.0
2007-12-03 22:32:00,162.085,162.105,162.075,162.085,494000000.0
2007-12-03 22:33:00,162.085,162.095,162.08,162.085,271700000.0
2007-12-03 22:34:00,162.08,162.085,162.05,162.06,392000001.0
2007-12-03 22:35:00,162.06,162.08,162.045,162.08,574900000.0
2007-12-03 22:36:00,162.08,162.085,162.055,162.07,279100000.0
2007-12-03 22:37:00,162.065,162.075,162.05,162.065,402200000.0
2007-12-03 22:38:00,162.05,162.08,162.05,162.07,375099999.0
2007-12-03 22:39:00,162.07,162.07,162.04,162.045,545999999.0
2007-12-03 22:40:00,162.05,162.06,162.03,162.05,641500003.0
2007-12-03 22:41:00,162.045,162.05,162.025,162.035,592400000.0
2007-12-03 22:42:00,162.035,162.035,162.035,162.035,405400000.0
2007-12-03 22:43:00,162.05,162.08,162.05,162.08,186200000.0
2007-12-03 22:44:00,162.08,162.085,162.075,162.075,296700000.0
2007-12-03 22:45:00,162.075,162.085,162.02,162.02,831699996.0
2007-12-03 22:46:00,162.03,162.04,162.015,162.025,708399996.0
2007-12-03 22:47:00,162.035,162.055,162.03,162.03,144000000.0
2007-12-03 22:48:00,162.03,162.05,162.025,162.035,257700000.0
2007-12-03 22:49:00,162.035,162.06,162.035,162.045,657700001.0
2007-12-03 22:50:00,162.045,162.05,162.025,162.025,939500002.0
2007-12-03 22:51:00,162.025,162.025,161.97,161.995,803800001.0
2007-12-03 22:52:00,161.995,162.025,161.98,161.99,947799996.0
2007-12-03 22:53:00,161.995,162.035,161.995,162.005,771200000.0
2007-12-03 22:54:00,162.005,162.02,162.005,162.015,193100000.0
2007-12-03 22:55:00,162.005,162.035,161.985,162.02,287900000.0
2007-12-03 22:56:00,162.015,162.02,162.0,162.02,283400002.0
2007-12-03 22:57:00,162.02,162.035,162.005,162.03,331400000.0
2007-12-03 22:58:00,162.035,162.04,162.025,162.025,166700002.0
2007-12-03 22:59:00,162.03,162.055,162.02,162.05,520299998.0
2007-12-03 23:00:00,162.05,162.075,162.04,162.055,411499999.0
2007-12-03 23:01:00,162.055,162.06,162.045,162.045,325499998.0
2007-12-03 23:02:00,162.045,162.05,162.035,162.045,420400000.0
2007-12-03 23:03:00,162.05,162.055,162.04,162.045,331600000.0
2007-12-03 23:04:00,162.045,162.045,161.99,161.99,586600000.0
2007-12-03 23:05:00,161.99,161.99,161.97,161.975,503099986.0
2007-12-03 23:06:00,161.975,161.985,161.965,161.97,441100000.0
2007-12-03 23:07:00,161.97,161.985,161.965,161.98,178800000.0
2007-12-03 23:08:00,161.98,162.0,161.965,162.0,689300001.0
2007-12-03 23:09:00,162.0,162.015,161.975,162.01,670300000.0
2007-12-03 23:10:00,162.015,162.025,161.985,162.015,796200005.0
2007-12-03 23:11:00,162.005,162.03,161.995,162.005,139700000.0
2007-12-03 23:12:00,162.005,162.03,162.0,162.03,300400000.0
2007-12-03 23:13:00,162.03,162.03,162.0,162.015,200000000.0
2007-12-03 23:14:00,162.015,162.035,162.015,162.03,127200000.0
2007-12-03 23:15:00,162.025,162.035,162.025,162.025,361700000.0
2007-12-03 23:16:00,162.025,162.03,162.02,162.025,249199999.0
2007-12-03 23:17:00,162.025,162.04,162.025,162.025,161300000.0
2007-12-03 23:18:00,162.02,162.03,162.02,162.025,60500000.0
2007-12-03 23:19:00,162.025,162.03,162.02,162.025,166900000.0
2007-12-03 23:20:00,162.025,162.035,161.995,162.005,551099997.0
2007-12-03 23:21:00,162.015,162.015,162.0,162.0,245900000.0
2007-12-03 23:22:00,162.005,162.025,162.005,162.025,260000000.0
2007-12-03 23:23:00,162.025,162.025,162.015,162.02,187100000.0
2007-12-03 23:24:00,162.02,162.025,162.01,162.025,226000000.0
2007-12-03 23:25:00,162.02,162.03,162.02,162.025,134700000.0
2007-12-03 23:26:00,162.025,162.03,162.025,162.025,274599999.0
2007-12-03 23:27:00,162.025,162.03,162.025,162.03,669999994.0
2007-12-03 23:28:00,162.02,162.035,162.02,162.035,1809199961.0
2007-12-03 23:29:00,162.035,162.065,162.035,162.055,395800000.0
2007-12-03 23:30:00,162.065,162.085,162.055,162.055,330800001.0
2007-12-03 23:31:00,162.055,162.075,162.045,162.065,356200000.0
2007-12-03 23:32:00,162.065,162.065,162.045,162.055,256400001.0
2007-12-03 23:33:00,162.05,162.06,162.025,162.05,636099998.0
2007-12-03 23:34:00,162.055,162.065,162.05,162.055,142400000.0
2007-12-03 23:35:00,162.055,162.085,162.055,162.06,540800001.0
2007-12-03 23:36:00,162.06,162.065,162.045,162.065,366700001.0
2007-12-03 23:37:00,162.065,162.07,162.055,162.06,215799999.0
2007-12-03 23:38:00,162.06,162.065,162.05,162.06,282100001.0
2007-12-03 23:39:00,162.06,162.06,162.035,162.035,353400000.0
2007-12-03 23:40:00,162.035,162.04,162.035,162.04,40400000.0
2007-12-03 23:41:00,162.04,162.04,162.025,162.03,345000000.0
2007-12-03 23:42:00,162.03,162.035,162.015,162.03,266700003.0
2007-12-03 23:43:00,162.03,162.035,162.02,162.025,1114300016.0
2007-12-03 23:44:00,162.025,162.035,162.025,162.025,756800000.0
2007-12-03 23:45:00,162.025,162.025,162.0,162.0,443399999.0
2007-12-03 23:46:00,162.0,162.015,162.0,162.005,259600001.0
2007-12-03 23:47:00,162.005,162.02,162.005,162.015,392799998.0
2007-12-03 23:48:00,162.015,162.02,161.985,162.005,451699999.0
2007-12-03 23:49:00,162.005,162.01,161.995,162.0,168600000.0
2007-12-03 23:50:00,162.005,162.02,162.0,162.02,183500000.0
2007-12-03 23:51:00,162.02,162.04,161.995,162.035,439799994.0
2007-12-03 23:52:00,162.03,162.065,162.025,162.055,460900001.0
2007-12-03 23:53:00,162.055,162.06,162.05,162.06,532999998.0
2007-12-03 23:54:00,162.06,162.06,162.04,162.04,583100000.0
2007-12-03 23:55:00,162.04,162.04,162.02,162.02,331200000.0
2007-12-03 23:56:00,162.02,162.02,162.01,162.01,58400000.0
2007-12-03 23:57:00,162.01,162.02,161.99,162.01,443600000.0
2007-12-03 23:58:00,162.0,162.02,161.98,162.02,600500005.0
2007-12-03 23:59:00,162.02,162.02,161.98,161.98,201200000.0
2007-12-04 00:00:00,161.98,162.01,161.97,161.98,284000000.0
2007-12-04 00:01:00,161.98,162.03,161.98,162.02,549600000.0
2007-12-04 00:02:00,162.02,162.03,162.02,162.02,530500000.0
2007-12-04 00:03:00,162.03,162.04,162.03,162.03,375000000.0
2007-12-04 00:04:00,162.03,162.03,162.02,162.02,578400002.0
2007-12-04 00:05:00,162.02,162.05,162.02,162.05,792000004.0
2007-12-04 00:06:00,162.05,162.07,162.04,162.05,678300000.0
2007-12-04 00:07:00,162.04,162.06,162.04,162.05,650300002.0
2007-12-04 00:08:00,162.05,162.05,162.04,162.04,537000000.0
2007-12-04 00:09:00,162.04,162.05,162.04,162.05,515000000.0
2007-12-04 00:10:00,162.05,162.06,162.05,162.05,452199999.0
2007-12-04 00:11:00,162.05,162.07,162.04,162.07,683100000.0
2007-12-04 00:12:00,162.07,162.08,162.05,162.07,317200000.0
2007-12-04 00:13:00,162.07,162.1,162.05,162.06,375599998.0
2007-12-04 00:14:00,162.06,162.08,162.0,162.05,109000000.0
2007-12-04 00:15:00,162.05,162.09,162.05,162.06,201599996.0
2007-12-04 00:16:00,162.06,162.11,162.05,162.06,212000000.0
2007-12-04 00:17:00,162.05,162.05,162.02,162.05,808400001.0
2007-12-04 00:18:00,162.05,162.06,162.03,162.03,280600000.0
2007-12-04 00:19:00,162.03,162.03,162.02,162.03,271000003.0
2007-12-04 00:20:00,162.03,162.05,162.02,162.03,923300001.0
2007-12-04 00:21:00,162.02,162.04,162.02,162.04,294800005.0
2007-12-04 00:22:00,162.04,162.07,161.99,162.02,501000000.0
2007-12-04 00:23:00,162.02,162.07,162.02,162.07,172400000.0
2007-12-04 00:24:00,162.07,162.08,162.06,162.08,115199998.0
2007-12-04 00:25:00,162.08,162.08,162.07,162.07,192000000.0
2007-12-04 00:26:00,162.07,162.07,162.03,162.03,450199988.0
2007-12-04 00:27:00,162.04,162.05,162.015,162.02,136900000.0
2007-12-04 00:28:00,162.015,162.045,162.01,162.045,361999995.0
2007-12-04 00:29:00,162.045,162.065,162.045,162.065,131600000.0
2007-12-04 00:30:00,162.065,162.065,162.045,162.055,136000000.0
2007-12-04 00:31:00,162.03,162.055,162.02,162.045,85100000.0
2007-12-04 00:32:00,162.045,162.055,162.035,162.055,160000000.0
2007-12-04 00:33:00,162.055,162.105,162.05,162.105,127900000.0
2007-12-04 00:34:00,162.095,162.095,162.055,162.06,111400000.0
2007-12-04 00:35:00,162.06,162.105,162.06,162.085,402800000.0
2007-12-04 00:36:00,162.085,162.095,162.075,162.085,533600000.0
2007-12-04 00:37:00,162.085,162.085,162.085,162.085,209400000.0
2007-12-04 00:38:00,162.085,162.085,162.06,162.06,384999999.0
2007-12-04 00:39:00,162.06,162.065,162.015,162.035,996700007.0
2007-12-04 00:40:00,162.015,162.035,162.005,162.035,469000002.0
2007-12-04 00:41:00,162.035,162.035,162.005,162.015,1072999979.0
2007-12-04 00:42:00,162.015,162.015,161.995,162.005,621299994.0
2007-12-04 00:43:00,162.005,162.005,161.995,161.995,206400000.0
2007-12-04 00:44:00,161.99,162.005,161.99,162.005,88800001.0
2007-12-04 00:45:00,162.005,162.015,161.995,162.015,1958899986.0
2007-12-04 00:46:00,162.015,162.015,162.005,162.015,414800000.0
2007-12-04 00:47:00,162.015,162.035,162.015,162.025,1062399981.0
2007-12-04 00:48:00,162.025,162.025,162.015,162.015,76800000.0
2007-12-04 00:49:00,162.015,162.025,162.015,162.025,87200000.0
2007-12-04 00:50:00,162.025,162.035,162.025,162.025,219199997.0
2007-12-04 00:51:00,162.025,162.055,162.025,162.035,577599989.0
2007-12-04 00:52:00,162.035,162.045,162.03,162.045,595399991.0
2007-12-04 00:53:00,162.045,162.055,162.035,162.055,735199994.0
2007-12-04 00:54:00,162.055,162.095,162.045,162.065,1058600000.0
2007-12-04 00:55:00,162.065,162.075,162.055,162.065,773600003.0
2007-12-04 00:56:00,162.065,162.095,162.055,162.065,528799998.0
2007-12-04 00:57:00,162.065,162.065,162.045,162.055,741100004.0
2007-12-04 00:58:00,162.045,162.065,162.045,162.045,492799996.0
2007-12-04 00:59:00,162.045,162.045,162.015,162.025,460800000.0
2007-12-04 01:00:00,162.025,162.075,162.015,162.075,370000000.0
2007-12-04 01:01:00,162.075,162.095,162.075,162.085,154000000.0
2007-12-04 01:02:00,162.085,162.095,162.085,162.095,95600000.0
2007-12-04 01:03:00,162.085,162.095,162.065,162.085,389999999.0
2007-12-04 01:04:00,162.085,162.12,162.075,162.105,762400000.0
2007-12-04 01:05:00,162.115,162.135,162.105,162.12,332499999.0
2007-12-04 01:06:00,162.12,162.12,162.12,162.12,600000.0
2007-12-04 01:07:00,162.105,162.115,162.105,162.105,196300000.0
2007-12-04 01:08:00,162.105,162.115,162.1,162.115,81399998.0
2007-12-04 01:09:00,162.115,162.115,162.04,162.065,880100001.0
2007-12-04 01:10:00,162.065,162.085,162.05,162.055,1034700013.0
2007-12-04 01:11:00,162.055,162.055,162.015,162.035,862000004.0
2007-12-04 01:12:00,162.035,162.055,162.03,162.035,632700000.0
2007-12-04 01:13:00,162.035,162.045,162.035,162.04,369200003.0
2007-12-04 01:14:00,162.045,162.045,162.02,162.02,227700000.0
2007-12-04 01:15:00,162.02,162.035,161.995,162.005,1242900007.0
2007-12-04 01:16:00,162.01,162.025,161.995,161.995,624000004.0
2007-12-04 01:17:00,161.995,162.015,161.965,162.005,699199998.0
2007-12-04 01:18:00,162.005,162.025,162.005,162.01,306500005.0
2007-12-04 01:19:00,162.01,162.025,162.0,162.005,270199996.0
2007-12-04 01:20:00,162.005,162.01,162.0,162.0,262400000.0
2007-12-04 01:21:00,162.0,162.03,162.0,162.03,200600001.0
2007-12-04 01:22:00,162.03,162.035,162.015,162.035,587599999.0
2007-12-04 01:23:00,162.035,162.035,162.03,162.035,140800000.0
2007-12-04 01:24:00,162.035,162.045,162.035,162.04,285600000.0
2007-12-04 01:25:00,162.04,162.075,162.025,162.04,421199996.0
2007-12-04 01:26:00,162.045,162.065,162.03,162.035,313500001.0
2007-12-04 01:27:00,162.035,162.045,162.015,162.025,537500000.0
2007-12-04 01:28:00,162.025,162.035,162.01,162.015,490200001.0
2007-12-04 01:29:00,162.01,162.01,161.995,161.995,930199999.0
2007-12-04 01:30:00,161.995,161.995,161.995,161.995,307600000.0
2007-12-04 01:31:00,161.995,161.995,161.965,161.965,327400001.0
2007-12-04 01:32:00,161.97,161.97,161.935,161.95,378900000.0
2007-12-04 01:33:00,161.945,161.955,161.89,161.9,1195300001.0
2007-12-04 01:34:00,161.9,161.925,161.89,161.925,1158099999.0
2007-12-04 01:35:00,161.915,161.925,161.89,161.9,734800003.0
2007-12-04 01:36:00,161.905,161.905,161.895,161.905,576100001.0
2007-12-04 01:37:00,161.905,161.905,161.885,161.905,396800004.0
2007-12-04 01:38:00,161.905,161.905,161.865,161.865,753700000.0
2007-12-04 01:39:00,161.865,161.895,161.855,161.865,994400000.0
2007-12-04 01:40:00,161.865,161.875,161.855,161.855,388399998.0
2007-12-04 01:41:00,161.855,161.875,161.855,161.875,188300000.0
2007-12-04 01:42:00,161.875,161.875,161.87,161.87,59200000.0
2007-12-04 01:43:00,161.87,161.925,161.86,161.92,709500004.0
2007-12-04 01:44:00,161.92,161.955,161.905,161.925,1256000006.0
2007-12-04 01:45:00,161.925,161.96,161.925,161.955,735400002.0
2007-12-04 01:46:00,161.955,161.955,161.93,161.945,743800001.0
2007-12-04 01:47:00,161.945,161.975,161.935,161.965,1220599998.0
2007-12-04 01:48:00,161.965,161.965,161.955,161.965,256100001.0
2007-12-04 01:49:00,161.965,161.965,161.935,161.94,652799998.0
2007-12-04 01:50:00,161.94,161.94,161.905,161.915,524799996.0
2007-12-04 01:51:00,161.915,161.96,161.9,161.96,566300001.0
2007-12-04 01:52:00,161.965,162.0,161.92,161.955,854600000.0
2007-12-04 01:53:00,161.955,161.975,161.955,161.975,293000000.0
2007-12-04 01:54:00,161.975,161.975,161.945,161.955,291699998.0
2007-12-04 01:55:00,161.955,161.97,161.945,161.96,170099998.0
2007-12-04 01:56:00,161.96,161.995,161.95,161.97,681500001.0
2007-12-04 01:57:00,161.97,161.985,161.955,161.955,284500000.0
2007-12-04 01:58:00,161.955,162.035,161.955,162.035,585500000.0
2007-12-04 01:59:00,162.035,162.045,162.015,162.035,476600000.0
2007-12-04 02:00:00,162.035,162.045,162.03,162.045,293100000.0
2007-12-04 02:01:00,162.04,162.075,162.04,162.075,433400000.0
2007-12-04 02:02:00,162.075,162.115,162.05,162.065,1208899998.0
2007-12-04 02:03:00,162.06,162.105,162.06,162.105,538999999.0
2007-12-04 02:04:00,162.105,162.125,162.085,162.105,734300002.0
2007-12-04 02:05:00,162.105,162.105,162.04,162.04,869200002.0
2007-12-04 02:06:00,162.045,162.095,162.03,162.07,848300002.0
2007-12-04 02:07:00,162.07,162.075,162.05,162.065,634400003.0
2007-12-04 02:08:00,162.055,162.065,162.04,162.055,849500005.0
2007-12-04 02:09:00,162.055,162.055,162.02,162.035,754300007.0
2007-12-04 02:10:00,162.035,162.04,162.025,162.035,202000001.0
2007-12-04 02:11:00,162.035,162.035,161.995,162.005,930900003.0
2007-12-04 02:12:00,162.01,162.025,162.01,162.02,267699997.0
2007-12-04 02:13:00,162.02,162.025,162.02,162.025,246400000.0
2007-12-04 02:14:00,162.025,162.025,162.015,162.025,598400001.0
2007-12-04 02:15:00,162.025,162.025,161.995,162.005,659100000.0
2007-12-04 02:16:00,162.005,162.035,162.005,162.015,631500001.0
2007-12-04 02:17:00,162.015,162.025,162.01,162.015,943799985.0
2007-12-04 02:18:00,162.015,162.035,162.01,162.015,638099997.0
2007-12-04 02:19:00,162.015,162.035,162.01,162.02,1227400001.0
2007-12-04 02:20:00,162.02,162.045,162.02,162.025,278500000.0
2007-12-04 02:21:00,162.025,162.025,161.94,161.94,1228800000.0
2007-12-04 02:22:00,161.94,161.955,161.89,161.895,753300001.0
2007-12-04 02:23:00,161.895,161.915,161.815,161.82,1213000002.0
2007-12-04 02:24:00,161.82,161.82,161.755,161.785,1837300204.0
2007-12-04 02:25:00,161.785,161.785,161.765,161.765,925000004.0
2007-12-04 02:26:00,161.775,161.775,161.735,161.755,1095900002.0
2007-12-04 02:27:00,161.755,161.855,161.74,161.825,1932799999.0
2007-12-04 02:28:00,161.825,161.835,161.765,161.775,1322100002.0
2007-12-04 02:29:00,161.775,161.785,161.755,161.765,1135399998.0
2007-12-04 02:30:00,161.765,161.765,161.715,161.755,638300002.0
2007-12-04 02:31:00,161.755,161.8,161.735,161.735,699300001.0
2007-12-04 02:32:00,161.69,161.71,161.69,161.69,1370800009.0
2007-12-04 02:33:00,161.755,161.755,161.675,161.685,1370800009.0
2007-12-04 02:34:00,161.685,161.685,161.655,161.665,1519799999.0
2007-12-04 02:35:00,161.665,161.695,161.655,161.665,1990799984.0
2007-12-04 02:36:00,161.665,161.675,161.625,161.675,1119599992.0
2007-12-04 02:37:00,161.675,161.685,161.605,161.635,1851399977.0
2007-12-04 02:38:00,161.645,161.675,161.635,161.675,610199998.0
2007-12-04 02:39:00,161.675,161.715,161.66,161.705,657200000.0
2007-12-04 02:40:00,161.705,161.74,161.695,161.735,487400000.0
2007-12-04 02:41:00,161.735,161.735,161.7,161.725,716500001.0
2007-12-04 02:42:00,161.725,161.725,161.595,161.595,691100000.0
2007-12-04 02:43:00,161.595,161.635,161.58,161.635,794877267.0
2007-12-04 02:44:00,161.64,161.655,161.615,161.655,829399999.0
2007-12-04 02:45:00,161.655,161.665,161.64,161.64,1022799999.0
2007-12-04 02:46:00,161.64,161.655,161.61,161.63,1901700002.0
2007-12-04 02:47:00,161.635,161.655,161.63,161.645,964500005.0
2007-12-04 02:48:00,161.645,161.675,161.645,161.665,1302800000.0
2007-12-04 02:49:00,161.665,161.665,161.645,161.645,486400000.0
2007-12-04 02:50:00,161.645,161.695,161.645,161.68,1099299969.0
2007-12-04 02:51:00,161.69,161.765,161.69,161.76,1381200003.0
2007-12-04 02:52:00,161.76,161.765,161.745,161.745,967600000.0
2007-12-04 02:53:00,161.745,161.755,161.71,161.715,714300001.0
2007-12-04 02:54:00,161.715,161.715,161.655,161.655,928299998.0
2007-12-04 02:55:00,161.655,161.675,161.625,161.655,942400000.0
2007-12-04 02:56:00,161.655,161.725,161.645,161.705,968500000.0
2007-12-04 02:57:00,161.705,161.795,161.705,161.745,1355399998.0
2007-12-04 02:58:00,161.745,161.755,161.705,161.735,1505500008.0
2007-12-04 02:59:00,161.735,161.745,161.695,161.725,1832600003.0
2007-12-04 03:00:00,161.715,161.745,161.695,161.695,1779599981.0
2007-12-04 03:01:00,161.64,161.64,161.62,161.63,925299999.0
2007-12-04 03:02:00,161.635,161.685,161.635,161.655,925299999.0
2007-12-04 03:04:00,161.62,161.62,161.61,161.61,715000002.0
2007-12-04 03:05:00,161.6,161.61,161.6,161.6,715000002.0
2007-12-04 03:06:00,161.61,161.61,161.6,161.61,715000002.0
2007-12-04 03:07:00,161.62,161.66,161.62,161.66,715000002.0
2007-12-04 03:08:00,161.585,161.615,161.58,161.615,715000002.0
2007-12-04 03:09:00,161.62,161.625,161.6,161.605,1184300005.0
2007-12-04 03:10:00,161.605,161.615,161.585,161.595,1071400000.0
2007-12-04 03:11:00,161.595,161.605,161.585,161.595,661999995.0
2007-12-04 03:12:00,161.585,161.595,161.56,161.595,889300131.0
2007-12-04 03:13:00,161.59,161.655,161.59,161.64,1485600001.0
2007-12-04 03:14:00,161.64,161.675,161.63,161.66,1706499987.0
2007-12-04 03:15:00,161.66,161.695,161.62,161.665,1979100007.0
2007-12-04 03:16:00,161.79,161.8,161.76,161.76,1789900025.0
2007-12-04 03:17:00,161.675,161.695,161.66,161.685,1789900025.0
2007-12-04 03:18:00,161.685,161.695,161.65,161.675,1156999993.0
2007-12-04 03:19:00,161.67,161.685,161.665,161.675,1076000001.0
2007-12-04 03:20:00,161.675,161.675,161.625,161.63,1569300014.0
2007-12-04 03:21:00,161.63,161.665,161.63,161.665,459000000.0
2007-12-04 03:22:00,161.655,161.665,161.645,161.645,964800000.0
2007-12-04 03:23:00,161.635,161.645,161.63,161.645,360599999.0
2007-12-04 03:24:00,161.65,161.665,161.65,161.665,403400000.0
2007-12-04 03:25:00,161.665,161.695,161.665,161.675,402199998.0
2007-12-04 03:26:00,161.675,161.685,161.665,161.67,460000000.0
2007-12-04 03:27:00,161.675,161.675,161.66,161.67,257600000.0
2007-12-04 03:28:00,161.67,161.705,161.67,161.675,506800000.0
2007-12-04 03:29:00,161.675,161.715,161.67,161.675,1056700000.0
2007-12-04 03:30:00,161.665,161.675,161.655,161.675,677899999.0
2007-12-04 03:31:00,161.675,161.705,161.665,161.695,1804699998.0
2007-12-04 03:32:00,161.695,161.715,161.68,161.685,2134100008.0
2007-12-04 03:33:00,161.685,161.695,161.64,161.645,1699000007.0
2007-12-04 03:34:00,161.645,161.645,161.62,161.64,1303900026.0
2007-12-04 03:35:00,161.64,161.675,161.635,161.665,1281799990.0
2007-12-04 03:36:00,161.655,161.695,161.635,161.695,1771600006.0
2007-12-04 03:37:00,161.695,161.705,161.675,161.69,1195499999.0
2007-12-04 03:38:00,161.69,161.715,161.69,161.705,765500000.0
2007-12-04 03:39:00,161.705,161.725,161.68,161.695,1141600000.0
2007-12-04 03:40:00,161.695,161.695,161.675,161.695,757199999.0
2007-12-04 03:41:00,161.695,161.695,161.685,161.695,434000000.0
2007-12-04 03:42:00,161.695,161.695,161.655,161.665,1096400004.0
2007-12-04 03:43:00,161.665,161.685,161.655,161.675,1222800007.0
2007-12-04 03:44:00,161.675,161.715,161.675,161.715,544399993.0
2007-12-04 03:45:00,161.715,161.735,161.715,161.725,1421199998.0
2007-12-04 03:46:00,161.725,161.725,161.705,161.705,1049600002.0
2007-12-04 03:47:00,161.705,161.715,161.705,161.715,229099992.0
2007-12-04 03:48:00,161.715,161.715,161.695,161.705,627200025.0
2007-12-04 03:49:00,161.705,161.715,161.705,161.715,393200002.0
2007-12-04 03:50:00,161.715,161.715,161.71,161.715,274800004.0
2007-12-04 03:51:00,161.715,161.725,161.71,161.725,271300001.0
2007-12-04 03:52:00,161.725,161.725,161.71,161.715,398800007.0
2007-12-04 03:53:00,161.715,161.735,161.7,161.725,1504300005.0
2007-12-04 03:54:00,161.725,161.735,161.72,161.725,368100001.0
2007-12-04 03:55:00,161.725,161.725,161.715,161.725,1030599994.0
2007-12-04 03:56:00,161.725,161.725,161.65,161.66,1260600009.0
2007-12-04 03:57:00,161.665,161.665,161.635,161.665,736900000.0
2007-12-04 03:58:00,161.665,161.675,161.645,161.655,742200007.0
2007-12-04 03:59:00,161.655,161.655,161.63,161.64,1139699999.0
2007-12-04 04:00:00,161.74,161.75,161.74,161.75,554300001.0
2007-12-04 04:01:00,161.645,161.645,161.62,161.645,554300001.0
2007-12-04 04:02:00,161.645,161.645,161.615,161.615,431300000.0
2007-12-04 04:03:00,161.615,161.625,161.605,161.615,749200008.0
2007-12-04 04:04:00,161.615,161.635,161.605,161.615,932700004.0
2007-12-04 04:05:00,161.615,161.615,161.595,161.595,504200002.0
2007-12-04 04:06:00,161.605,161.615,161.595,161.615,353000003.0
2007-12-04 04:07:00,161.615,161.665,161.615,161.655,1216199999.0
2007-12-04 04:08:00,161.655,161.665,161.635,161.645,809500008.0
2007-12-04 04:09:00,161.645,161.665,161.635,161.655,835599995.0
2007-12-04 04:10:00,161.655,161.665,161.645,161.655,315200000.0
2007-12-04 04:11:00,161.655,161.705,161.655,161.695,849700003.0
2007-12-04 04:12:00,161.8,161.81,161.79,161.81,1201200005.0
2007-12-04 04:13:00,161.755,161.775,161.735,161.765,1201200005.0
2007-12-04 04:14:00,161.765,161.785,161.755,161.765,837599995.0
2007-12-04 04:15:00,161.765,161.785,161.745,161.785,939299995.0
2007-12-04 04:16:00,161.775,161.805,161.765,161.775,1842300015.0
2007-12-04 04:17:00,161.775,161.785,161.745,161.755,1109099993.0
2007-12-04 04:18:00,161.755,161.765,161.755,161.765,348800000.0
2007-12-04 04:19:00,161.765,161.775,161.745,161.765,933199995.0
2007-12-04 04:20:00,161.755,161.755,161.695,161.715,1947800000.0
2007-12-04 04:21:00,161.715,161.715,161.685,161.695,1817300003.0
2007-12-04 04:22:00,161.695,161.735,161.695,161.725,1739199996.0
2007-12-04 04:23:00,161.725,161.725,161.695,161.715,1152199998.0
2007-12-04 04:24:00,161.715,161.745,161.705,161.735,1848299990.0
2007-12-04 04:25:00,161.735,161.755,161.725,161.755,1819400003.0
2007-12-04 04:26:00,161.755,161.795,161.755,161.785,2114599992.0
2007-12-04 04:27:00,161.785,161.795,161.76,161.795,2008999999.0
2007-12-04 04:28:00,161.795,161.805,161.795,161.795,972000013.0
2007-12-04 04:29:00,161.795,161.805,161.775,161.785,800000003.0
2007-12-04 04:30:00,161.785,161.785,161.74,161.755,905099996.0
2007-12-04 04:31:00,161.75,161.775,161.735,161.735,851900007.0
2007-12-04 04:32:00,161.735,161.755,161.735,161.735,927800010.0
2007-12-04 04:33:00,161.735,161.75,161.73,161.745,1614999988.0
2007-12-04 04:34:00,161.745,161.745,161.73,161.73,473000000.0
2007-12-04 04:35:00,161.73,161.745,161.725,161.735,612599998.0
2007-12-04 04:36:00,161.74,161.745,161.735,161.735,210099999.0
2007-12-04 04:37:00,161.735,161.735,161.725,161.735,221600001.0
2007-12-04 04:38:00,161.735,161.735,161.715,161.735,890299997.0
2007-12-04 04:39:00,161.735,161.74,161.73,161.735,403799994.0
2007-12-04 04:40:00,161.735,161.755,161.73,161.745,547300000.0
2007-12-04 04:41:00,161.745,161.755,161.74,161.755,85600000.0
2007-12-04 04:42:00,161.755,161.755,161.74,161.745,84300000.0
2007-12-04 04:43:00,161.74,161.745,161.735,161.735,177599997.0
2007-12-04 04:44:00,161.735,161.745,161.725,161.725,479699994.0
2007-12-04 04:45:00,161.73,161.735,161.72,161.735,744900003.0
2007-12-04 04:46:00,161.735,161.755,161.735,161.735,548200000.0
2007-12-04 04:47:00,161.745,161.745,161.725,161.735,565000002.0
2007-12-04 04:48:00,161.735,161.74,161.735,161.74,196600001.0
2007-12-04 04:49:00,161.735,161.765,161.735,161.76,794000003.0
2007-12-04 04:50:00,161.76,161.765,161.73,161.74,1247699998.0
2007-12-04 04:51:00,161.755,161.755,161.725,161.745,1568300003.0
2007-12-04 04:52:00,161.735,161.745,161.72,161.745,2085000003.0
2007-12-04 04:53:00,161.745,161.775,161.745,161.765,1001000000.0
2007-12-04 04:54:00,161.765,161.765,161.745,161.745,362500000.0
2007-12-04 04:55:00,161.745,161.755,161.73,161.735,756100009.0
2007-12-04 04:56:00,161.735,161.745,161.7,161.71,1078499997.0
2007-12-04 04:57:00,161.71,161.745,161.71,161.73,633500001.0
2007-12-04 04:58:00,161.73,161.755,161.73,161.735,827699998.0
2007-12-04 04:59:00,161.735,161.745,161.735,161.735,1124400001.0
2007-12-04 05:00:00,161.735,161.755,161.735,161.745,467400009.0
2007-12-04 05:01:00,161.745,161.75,161.725,161.745,1851500015.0
2007-12-04 05:02:00,161.745,161.765,161.73,161.75,1136499998.0
2007-12-04 05:03:00,161.755,161.775,161.75,161.77,171000001.0
2007-12-04 05:04:00,161.775,161.775,161.75,161.775,1414900008.0
2007-12-04 05:05:00,161.775,161.775,161.765,161.765,250200000.0
2007-12-04 05:06:00,161.765,161.775,161.75,161.775,172500000.0
2007-12-04 05:07:00,161.775,161.775,161.755,161.765,23600000.0
2007-12-04 05:08:00,161.765,161.78,161.765,161.78,188700003.0
2007-12-04 05:09:00,161.765,161.785,161.765,161.775,56000000.0
2007-12-04 05:10:00,161.775,161.785,161.75,161.785,41700000.0
2007-12-04 05:11:00,161.785,161.805,161.785,161.785,1165199996.0
2007-12-04 05:12:00,161.785,161.815,161.785,161.805,1255399984.0
2007-12-04 05:13:00,161.81,161.835,161.805,161.83,889399991.0
2007-12-04 05:14:00,161.835,161.855,161.835,161.855,685899992.0
2007-12-04 05:15:00,161.855,161.855,161.835,161.845,668900002.0
2007-12-04 05:16:00,161.845,161.885,161.84,161.885,1005300001.0
2007-12-04 05:17:00,161.885,161.885,161.865,161.885,610199999.0
2007-12-04 05:18:00,161.89,161.89,161.855,161.865,548999993.0
2007-12-04 05:19:00,161.865,161.865,161.845,161.85,569500003.0
2007-12-04 05:20:00,161.845,161.875,161.845,161.855,521300002.0
2007-12-04 05:21:00,161.855,161.865,161.84,161.865,296499999.0
2007-12-04 05:22:00,161.865,161.895,161.86,161.885,527400009.0
2007-12-04 05:23:00,161.885,161.905,161.855,161.875,887900001.0
2007-12-04 05:24:00,161.87,161.895,161.87,161.875,242400000.0
2007-12-04 05:25:00,161.88,161.885,161.87,161.88,198600000.0
2007-12-04 05:26:00,161.88,161.88,161.86,161.875,258600000.0
2007-12-04 05:27:00,161.875,161.885,161.865,161.885,279600000.0
2007-12-04 05:28:00,161.885,161.885,161.865,161.875,671400000.0
2007-12-04 05:29:00,161.875,161.885,161.87,161.885,149300000.0
2007-12-04 05:30:00,161.88,161.935,161.865,161.935,204199999.0
2007-12-04 05:31:00,161.935,161.955,161.905,161.92,726600000.0
2007-12-04 05:32:00,161.92,161.92,161.88,161.885,558600000.0
2007-12-04 05:33:00,161.885,161.885,161.84,161.855,491300002.0
2007-12-04 05:34:00,161.855,161.855,161.795,161.8,899500000.0
2007-12-04 05:35:00,161.8,161.825,161.8,161.825,558500001.0
2007-12-04 05:36:00,161.825,161.825,161.805,161.815,266700000.0
2007-12-04 05:37:00,161.815,161.825,161.795,161.815,463800002.0
2007-12-04 05:38:00,161.815,161.835,161.815,161.82,250400000.0
2007-12-04 05:39:00,161.825,161.835,161.825,161.835,153600000.0
2007-12-04 05:40:00,161.835,161.865,161.83,161.835,352800000.0
2007-12-04 05:41:00,161.83,161.845,161.815,161.835,337300000.0
2007-12-04 05:42:00,161.835,161.835,161.82,161.835,447399995.0
2007-12-04 05:43:00,161.835,161.925,161.835,161.92,819499997.0
2007-12-04 05:44:00,161.92,161.94,161.92,161.935,735200000.0
2007-12-04 05:45:00,161.935,161.945,161.935,161.945,524000002.0
2007-12-04 05:46:00,161.945,161.945,161.895,161.895,829400004.0
2007-12-04 05:47:00,161.895,161.895,161.865,161.865,605500000.0
2007-12-04 05:48:00,161.865,161.875,161.865,161.87,557199999.0
2007-12-04 05:49:00,161.87,161.875,161.86,161.865,561600002.0
2007-12-04 05:50:00,161.865,161.895,161.865,161.895,214800000.0
2007-12-04 05:51:00,161.895,161.895,161.87,161.875,432099998.0
2007-12-04 05:52:00,161.875,161.875,161.865,161.865,184400000.0
2007-12-04 05:53:00,161.855,161.855,161.835,161.845,244900000.0
2007-12-04 05:54:00,161.84,161.855,161.835,161.855,474700005.0
2007-12-04 05:55:00,161.85,161.86,161.85,161.85,224400001.0
2007-12-04 05:56:00,161.85,161.875,161.85,161.865,370800003.0
2007-12-04 05:57:00,161.865,161.865,161.855,161.855,401400000.0
2007-12-04 05:58:00,161.855,161.855,161.85,161.855,146800000.0
2007-12-04 05:59:00,161.85,161.875,161.85,161.87,319999999.0
2007-12-04 06:00:00,161.875,161.895,161.85,161.88,1081000003.0
2007-12-04 06:01:00,161.885,161.885,161.86,161.86,257500000.0
2007-12-04 06:02:00,161.86,161.865,161.835,161.845,1064200004.0
2007-12-04 06:03:00,161.845,161.85,161.805,161.805,907000000.0
2007-12-04 06:04:00,161.805,161.805,161.795,161.795,202900000.0
2007-12-04 06:05:00,161.8,161.815,161.795,161.8,481000001.0
2007-12-04 06:06:00,161.8,161.825,161.8,161.81,420900000.0
2007-12-04 06:07:00,161.81,161.815,161.8,161.805,205800002.0
2007-12-04 06:08:00,161.8,161.805,161.785,161.79,275799998.0
2007-12-04 06:09:00,161.795,161.8,161.795,161.8,477999991.0
2007-12-04 06:10:00,161.8,161.8,161.76,161.775,1355500005.0
2007-12-04 06:11:00,161.775,161.795,161.76,161.79,1218399994.0
2007-12-04 06:12:00,161.785,161.795,161.775,161.775,768800001.0
2007-12-04 06:13:00,161.775,161.785,161.765,161.77,269000000.0
2007-12-04 06:14:00,161.77,161.78,161.765,161.775,782700002.0
2007-12-04 06:15:00,161.775,161.775,161.755,161.755,438400001.0
2007-12-04 06:16:00,161.76,161.765,161.755,161.755,271200000.0
2007-12-04 06:17:00,161.755,161.775,161.755,161.77,773299999.0
2007-12-04 06:18:00,161.77,161.775,161.765,161.775,1046699998.0
2007-12-04 06:19:00,161.775,161.775,161.755,161.775,1162300011.0
2007-12-04 06:20:00,161.775,161.775,161.765,161.77,614800004.0
2007-12-04 06:21:00,161.77,161.775,161.765,161.775,321499993.0
2007-12-04 06:22:00,161.775,161.775,161.77,161.775,269400003.0
2007-12-04 06:23:00,161.785,161.795,161.76,161.775,727599997.0
2007-12-04 06:24:00,161.775,161.775,161.755,161.755,963800001.0
2007-12-04 06:25:00,161.765,161.775,161.755,161.76,875899994.0
2007-12-04 06:26:00,161.76,161.775,161.75,161.775,250700000.0
2007-12-04 06:27:00,161.775,161.815,161.775,161.79,520000000.0
2007-12-04 06:28:00,161.79,161.795,161.785,161.795,257600000.0
2007-12-04 06:29:00,161.79,161.82,161.79,161.82,183400000.0
2007-12-04 06:30:00,161.825,161.825,161.785,161.8,1281300009.0
2007-12-04 06:31:00,161.795,161.825,161.795,161.825,793799995.0
2007-12-04 06:32:00,161.825,161.825,161.815,161.815,460000001.0
2007-12-04 06:33:00,161.815,161.82,161.81,161.815,322400000.0
2007-12-04 06:34:00,161.815,161.82,161.8,161.815,996900006.0
2007-12-04 06:35:00,161.815,161.84,161.805,161.825,735100000.0
2007-12-04 06:36:00,161.83,161.835,161.815,161.83,320200000.0
2007-12-04 06:37:00,161.83,161.84,161.83,161.835,382800000.0
2007-12-04 06:38:00,161.835,161.845,161.825,161.84,639800000.0
2007-12-04 06:39:00,161.84,161.855,161.78,161.785,1397099997.0
2007-12-04 06:40:00,161.785,161.81,161.76,161.775,1489799990.0
2007-12-04 06:41:00,161.775,161.795,161.755,161.785,1692300000.0
2007-12-04 06:42:00,161.62,161.64,161.62,161.62,1511599993.0
2007-12-04 06:43:00,161.795,161.805,161.78,161.795,1511599993.0
2007-12-04 06:44:00,161.795,161.805,161.78,161.805,521800000.0
2007-12-04 06:45:00,161.805,161.815,161.8,161.815,1542399997.0
2007-12-04 06:46:00,161.815,161.815,161.795,161.8,519700000.0
2007-12-04 06:47:00,161.8,161.805,161.785,161.79,1061000000.0
2007-12-04 06:48:00,161.79,161.815,161.79,161.805,557600000.0
2007-12-04 06:49:00,161.805,161.815,161.8,161.815,250299998.0
2007-12-04 06:50:00,161.815,161.825,161.77,161.77,690600000.0
2007-12-04 06:51:00,161.77,161.785,161.755,161.765,833200000.0
2007-12-04 06:52:00,161.765,161.775,161.725,161.755,826799996.0
2007-12-04 06:53:00,161.755,161.765,161.735,161.755,1240400002.0
2007-12-04 06:54:00,161.755,161.775,161.735,161.76,1696300006.0
2007-12-04 06:55:00,161.765,161.765,161.73,161.735,918999995.0
2007-12-04 06:56:00,161.735,161.735,161.71,161.725,1159100006.0
2007-12-04 06:57:00,161.725,161.745,161.725,161.74,1022300022.0
2007-12-04 06:58:00,161.74,161.745,161.705,161.705,1500400004.0
2007-12-04 06:59:00,161.705,161.705,161.665,161.695,1459300003.0
2007-12-04 07:00:00,161.695,161.735,161.675,161.72,1144800002.0
2007-12-04 07:01:00,161.72,161.755,161.69,161.73,1528100005.0
2007-12-04 07:02:00,161.73,161.735,161.715,161.715,1610400011.0
2007-12-04 07:03:00,161.715,161.715,161.645,161.655,1642600019.0
2007-12-04 07:04:00,161.655,161.665,161.635,161.665,1308799997.0
2007-12-04 07:05:00,161.665,161.665,161.64,161.645,1297900000.0
2007-12-04 07:06:00,161.645,161.645,161.605,161.61,1605700004.0
2007-12-04 07:07:00,161.61,161.625,161.59,161.6,1145500000.0
2007-12-04 07:08:00,161.6,161.625,161.595,161.625,736500000.0
2007-12-04 07:09:00,161.625,161.625,161.605,161.625,1166899992.0
2007-12-04 07:10:00,161.635,161.655,161.625,161.625,1248600001.0
2007-12-04 07:11:00,161.625,161.665,161.625,161.625,2112699997.0
2007-12-04 07:12:00,161.625,161.635,161.625,161.625,484800001.0
2007-12-04 07:13:00,161.625,161.645,161.61,161.625,1415399991.0
2007-12-04 07:14:00,161.62,161.635,161.615,161.635,780400003.0
2007-12-04 07:15:00,161.635,161.635,161.555,161.595,1532700003.0
2007-12-04 07:16:00,161.595,161.605,161.565,161.565,1362300011.0
2007-12-04 07:17:00,161.565,161.605,161.54,161.6,1732700012.0
2007-12-04 07:18:00,161.605,161.625,161.56,161.575,1719500007.0
2007-12-04 07:19:00,161.575,161.625,161.575,161.625,1183399997.0
2007-12-04 07:20:00,161.63,161.63,161.595,161.595,1649300000.0
2007-12-04 07:21:00,161.595,161.62,161.575,161.615,1678899996.0
2007-12-04 07:22:00,161.61,161.675,161.6,161.665,1264100013.0
2007-12-04 07:23:00,161.66,161.695,161.65,161.665,1338500002.0
2007-12-04 07:24:00,161.665,161.685,161.665,161.675,629200001.0
2007-12-04 07:25:00,161.675,161.675,161.605,161.625,1706899999.0
2007-12-04 07:26:00,161.625,161.625,161.575,161.595,1380600003.0
2007-12-04 07:27:00,161.595,161.615,161.555,161.595,1202299998.0
2007-12-04 07:28:00,161.595,161.605,161.565,161.575,1147000000.0
2007-12-04 07:29:00,161.575,161.585,161.555,161.575,413200000.0
2007-12-04 07:30:00,161.575,161.585,161.57,161.585,584199999.0
2007-12-04 07:31:00,161.585,161.605,161.585,161.605,483999999.0
2007-12-04 07:32:00,161.605,161.625,161.6,161.605,845900002.0
2007-12-04 07:33:00,161.61,161.615,161.59,161.605,738100005.0
2007-12-04 07:34:00,161.605,161.625,161.6,161.61,848600005.0
2007-12-04 07:35:00,161.615,161.615,161.59,161.615,686400000.0
2007-12-04 07:36:00,161.61,161.615,161.59,161.6,411499998.0
2007-12-04 07:37:00,161.605,161.615,161.605,161.61,206199999.0
2007-12-04 07:38:00,161.615,161.645,161.615,161.645,368299998.0
2007-12-04 07:39:00,161.645,161.665,161.625,161.655,1054400002.0
2007-12-04 07:40:00,161.655,161.685,161.645,161.655,803400002.0
2007-12-04 07:41:00,161.655,161.665,161.625,161.63,645800006.0
2007-12-04 07:42:00,161.625,161.645,161.615,161.62,756799996.0
2007-12-04 07:43:00,161.625,161.625,161.605,161.61,940800019.0
2007-12-04 07:44:00,161.61,161.635,161.61,161.615,456100003.0
2007-12-04 07:45:00,161.615,161.645,161.61,161.645,267200000.0
2007-12-04 07:46:00,161.645,161.665,161.615,161.625,624400000.0
2007-12-04 07:47:00,161.625,161.625,161.615,161.62,252000001.0
2007-12-04 07:48:00,161.625,161.625,161.62,161.625,474100001.0
2007-12-04 07:49:00,161.625,161.625,161.6,161.615,1220299999.0
2007-12-04 07:50:00,161.605,161.605,161.585,161.595,1166100014.0
2007-12-04 07:51:00,161.595,161.605,161.575,161.595,884800015.0
2007-12-04 07:52:00,161.595,161.615,161.585,161.605,645500004.0
2007-12-04 07:53:00,161.605,161.625,161.6,161.625,376200000.0
2007-12-04 07:54:00,161.625,161.625,161.62,161.62,455699996.0
2007-12-04 07:55:00,161.625,161.645,161.62,161.635,524400000.0
2007-12-04 07:56:00,161.635,161.645,161.635,161.645,238200000.0
2007-12-04 07:57:00,161.645,161.645,161.625,161.645,504900003.0
2007-12-04 07:58:00,161.645,161.695,161.645,161.69,400100000.0
2007-12-04 07:59:00,161.695,161.695,161.645,161.645,1391199993.0
2007-12-04 08:00:00,161.645,161.655,161.605,161.655,1733200002.0
2007-12-04 08:01:00,161.655,161.67,161.635,161.645,1633800000.0
2007-12-04 08:02:00,161.645,161.665,161.62,161.665,755000000.0
2007-12-04 08:03:00,161.66,161.675,161.635,161.665,1224799999.0
2007-12-04 08:04:00,161.665,161.745,161.665,161.725,1581900000.0
2007-12-04 08:05:00,161.725,161.745,161.71,161.745,1010300001.0
2007-12-04 08:06:00,161.745,161.745,161.69,161.69,563800000.0
2007-12-04 08:07:00,161.695,161.715,161.685,161.695,465500001.0
2007-12-04 08:08:00,161.695,161.715,161.675,161.695,696800000.0
2007-12-04 08:09:00,161.695,161.705,161.69,161.705,259700000.0
2007-12-04 08:10:00,161.705,161.73,161.705,161.715,853000000.0
2007-12-04 08:11:00,161.705,161.725,161.685,161.685,730000000.0
2007-12-04 08:12:00,161.685,161.685,161.65,161.65,561000000.0
2007-12-04 08:13:00,161.65,161.655,161.615,161.625,356000000.0
2007-12-04 08:14:00,161.61,161.635,161.565,161.565,644100000.0
2007-12-04 08:15:00,161.565,161.575,161.525,161.535,808900000.0
2007-12-04 08:16:00,161.53,161.555,161.525,161.545,515900001.0
2007-12-04 08:17:00,161.545,161.565,161.545,161.565,455500000.0
2007-12-04 08:18:00,161.565,161.605,161.565,161.605,369800000.0
2007-12-04 08:19:00,161.605,161.625,161.585,161.625,789299999.0
2007-12-04 08:20:00,161.625,161.66,161.625,161.625,609500000.0
2007-12-04 08:21:00,161.63,161.635,161.605,161.625,530400000.0
2007-12-04 08:22:00,161.625,161.625,161.605,161.615,453000000.0
2007-12-04 08:23:00,161.615,161.645,161.615,161.63,248100000.0
2007-12-04 08:24:00,161.63,161.665,161.63,161.665,373000000.0
2007-12-04 08:25:00,161.665,161.665,161.645,161.645,269400000.0
2007-12-04 08:26:00,161.645,161.655,161.625,161.625,328600000.0
2007-12-04 08:27:00,161.625,161.645,161.605,161.645,205300000.0
2007-12-04 08:28:00,161.635,161.66,161.625,161.655,347800000.0
2007-12-04 08:29:00,161.655,161.655,161.63,161.63,186000000.0
2007-12-04 08:30:00,161.63,161.635,161.625,161.63,71000000.0
2007-12-04 08:31:00,161.63,161.63,161.595,161.595,325400000.0
2007-12-04 08:32:00,161.595,161.6,161.575,161.595,327800000.0
2007-12-04 08:33:00,161.595,161.625,161.585,161.615,615299999.0
2007-12-04 08:34:00,161.615,161.63,161.6,161.63,246800000.0
2007-12-04 08:35:00,161.625,161.64,161.62,161.63,475500001.0
2007-12-04 08:36:00,161.63,161.635,161.625,161.625,96200000.0
2007-12-04 08:37:00,161.62,161.625,161.615,161.615,314800000.0
2007-12-04 08:38:00,161.615,161.615,161.61,161.61,136800000.0
2007-12-04 08:39:00,161.615,161.625,161.6,161.625,290499998.0
2007-12-04 08:40:00,161.605,161.625,161.605,161.615,354200001.0
2007-12-04 08:41:00,161.615,161.645,161.61,161.64,385200000.0
2007-12-04 08:42:00,161.64,161.66,161.635,161.66,837300000.0
2007-12-04 08:43:00,161.66,161.665,161.645,161.665,795100004.0
2007-12-04 08:44:00,161.665,161.665,161.655,161.66,46600001.0
2007-12-04 08:45:00,161.66,161.675,161.655,161.67,130300000.0
2007-12-04 08:46:00,161.675,161.685,161.66,161.665,409100000.0
2007-12-04 08:47:00,161.665,161.685,161.66,161.685,489700000.0
2007-12-04 08:48:00,161.685,161.695,161.685,161.69,85800000.0
2007-12-04 08:49:00,161.69,161.695,161.67,161.675,370100006.0
2007-12-04 08:50:00,161.675,161.745,161.675,161.735,324800000.0
2007-12-04 08:51:00,161.73,161.74,161.72,161.74,553300000.0
2007-12-04 08:52:00,161.74,161.74,161.725,161.725,379200000.0
2007-12-04 08:53:00,161.725,161.73,161.725,161.725,120000000.0
2007-12-04 08:54:00,161.725,161.73,161.72,161.72,169600000.0
2007-12-04 08:55:00,161.72,161.73,161.715,161.72,595200001.0
2007-12-04 08:56:00,161.725,161.745,161.725,161.725,614399999.0
2007-12-04 08:57:00,161.725,161.73,161.705,161.715,692200005.0
2007-12-04 08:58:00,161.715,161.735,161.71,161.71,625100005.0
2007-12-04 08:59:00,161.715,161.745,161.71,161.735,553400004.0
2007-12-04 09:00:00,161.735,161.735,161.695,161.695,891999994.0
2007-12-04 09:01:00,161.695,161.705,161.665,161.69,387700000.0
2007-12-04 09:02:00,161.69,161.695,161.685,161.69,226100000.0
2007-12-04 09:03:00,161.685,161.695,161.68,161.69,369299997.0
2007-12-04 09:04:00,161.69,161.69,161.65,161.665,558999999.0
2007-12-04 09:05:00,161.665,161.715,161.65,161.705,762000000.0
2007-12-04 09:06:00,161.715,161.74,161.7,161.73,713400001.0
2007-12-04 09:07:00,161.73,161.75,161.72,161.72,520700001.0
2007-12-04 09:08:00,161.72,161.735,161.695,161.7,567700001.0
2007-12-04 09:09:00,161.7,161.72,161.69,161.72,225800000.0
2007-12-04 09:10:00,161.73,161.75,161.71,161.745,555100000.0
2007-12-04 09:11:00,161.745,161.745,161.72,161.72,466300001.0
2007-12-04 09:12:00,161.725,161.725,161.705,161.705,396400000.0
2007-12-04 09:13:00,161.71,161.725,161.695,161.72,745100000.0
2007-12-04 09:14:00,161.72,161.735,161.715,161.72,447600001.0
2007-12-04 09:15:00,161.715,161.725,161.69,161.71,805900002.0
2007-12-04 09:16:00,161.705,161.725,161.705,161.72,274700000.0
2007-12-04 09:17:00,161.715,161.73,161.695,161.72,593400001.0
2007-12-04 09:18:00,161.725,161.725,161.68,161.7,439599998.0
2007-12-04 09:19:00,161.695,161.71,161.655,161.69,607900002.0
2007-12-04 09:20:00,161.695,161.72,161.65,161.67,542999997.0
2007-12-04 09:21:00,161.655,161.68,161.59,161.59,397399999.0
2007-12-04 09:22:00,161.595,161.695,161.59,161.675,493700000.0
2007-12-04 09:23:00,161.675,161.69,161.635,161.655,492600000.0
2007-12-04 09:24:00,161.655,161.66,161.615,161.62,946100005.0
2007-12-04 09:25:00,161.62,161.63,161.61,161.63,609000000.0
2007-12-04 09:26:00,161.62,161.62,161.565,161.58,952800005.0
2007-12-04 09:27:00,161.58,161.6,161.565,161.575,569699997.0
2007-12-04 09:28:00,161.575,161.585,161.565,161.585,501600000.0
2007-12-04 09:29:00,161.585,161.635,161.575,161.63,788000002.0
2007-12-04 09:30:00,161.62,161.705,161.615,161.705,1022999998.0
2007-12-04 09:31:00,161.705,161.715,161.675,161.7,905200003.0
2007-12-04 09:32:00,161.7,161.72,161.685,161.69,983900004.0
2007-12-04 09:33:00,161.695,161.705,161.675,161.685,794500005.0
2007-12-04 09:34:00,161.685,161.7,161.645,161.675,886399988.0
2007-12-04 09:35:00,161.675,161.725,161.675,161.705,657999997.0
2007-12-04 09:36:00,161.705,161.755,161.7,161.75,832999999.0
2007-12-04 09:37:00,161.755,161.76,161.73,161.745,1028900012.0
2007-12-04 09:38:00,161.745,161.77,161.735,161.765,597900001.0
2007-12-04 09:39:00,161.765,161.835,161.765,161.815,1295400003.0
2007-12-04 09:40:00,161.825,161.975,161.815,161.965,1365900006.0
2007-12-04 09:41:00,161.975,161.985,161.915,161.925,1472400002.0
2007-12-04 09:42:00,161.93,161.935,161.915,161.92,449900000.0
2007-12-04 09:43:00,161.92,161.925,161.9,161.915,415600001.0
2007-12-04 09:44:00,161.91,161.91,161.855,161.86,591799995.0
2007-12-04 09:45:00,161.865,161.9,161.84,161.9,512000000.0
2007-12-04 09:46:00,161.9,161.93,161.895,161.915,541000000.0
2007-12-04 09:47:00,161.915,161.915,161.85,161.86,535600001.0
2007-12-04 09:48:00,161.86,161.88,161.85,161.88,663400007.0
2007-12-04 09:49:00,161.875,161.915,161.865,161.91,1061099993.0
2007-12-04 09:50:00,161.915,161.915,161.87,161.885,815200004.0
2007-12-04 09:51:00,161.885,161.895,161.865,161.875,448100001.0
2007-12-04 09:52:00,161.875,161.885,161.825,161.855,1247799994.0
2007-12-04 09:53:00,161.845,161.895,161.845,161.845,878299999.0
2007-12-04 09:54:00,161.84,161.855,161.835,161.845,612400000.0
2007-12-04 09:55:00,161.845,161.85,161.815,161.815,786999999.0
2007-12-04 09:56:00,161.815,161.84,161.805,161.805,572900000.0
2007-12-04 09:57:00,161.805,161.815,161.785,161.8,859399998.0
2007-12-04 09:58:00,161.795,161.835,161.79,161.805,763000000.0
2007-12-04 09:59:00,161.795,161.815,161.775,161.815,857599999.0
2007-12-04 10:00:00,161.815,161.82,161.775,161.775,996600000.0
2007-12-04 10:01:00,161.775,161.805,161.74,161.74,1040500000.0
2007-12-04 10:02:00,161.74,161.755,161.73,161.735,1055100004.0
2007-12-04 10:03:00,161.735,161.77,161.725,161.76,1008800000.0
2007-12-04 10:04:00,161.76,161.76,161.7,161.7,828000000.0
2007-12-04 10:05:00,161.7,161.73,161.655,161.695,1000250006.0
2007-12-04 10:06:00,161.69,161.7,161.605,161.635,903000001.0
2007-12-04 10:07:00,161.635,161.67,161.625,161.655,1161399994.0
2007-12-04 10:08:00,161.65,161.705,161.65,161.695,1211699995.0
2007-12-04 10:09:00,161.695,161.695,161.625,161.625,924800002.0
2007-12-04 10:10:00,161.625,161.665,161.61,161.665,1071299997.0
2007-12-04 10:11:00,161.67,161.715,161.655,161.655,707000000.0
2007-12-04 10:12:00,161.655,161.655,161.475,161.475,1272300001.0
2007-12-04 10:13:00,161.475,161.575,161.465,161.565,635000001.0
2007-12-04 10:14:00,161.565,161.57,161.535,161.54,722100001.0
2007-12-04 10:15:00,161.545,161.615,161.545,161.59,1186799999.0
2007-12-04 10:16:00,161.595,161.645,161.595,161.625,735599999.0
2007-12-04 10:17:00,161.625,161.635,161.6,161.625,883800000.0
2007-12-04 10:18:00,161.63,161.655,161.615,161.625,722199998.0
2007-12-04 10:19:00,161.625,161.695,161.615,161.675,613599999.0
2007-12-04 10:20:00,161.675,161.675,161.605,161.62,826099998.0
2007-12-04 10:21:00,161.62,161.655,161.615,161.64,792899997.0
2007-12-04 10:22:00,161.645,161.65,161.615,161.635,795600000.0
2007-12-04 10:23:00,161.635,161.645,161.6,161.615,558400000.0
2007-12-04 10:24:00,161.615,161.655,161.605,161.655,823200000.0
2007-12-04 10:25:00,161.655,161.675,161.62,161.65,891299999.0
2007-12-04 10:26:00,161.655,161.715,161.64,161.675,1287700002.0
2007-12-04 10:27:00,161.675,161.705,161.645,161.68,711899998.0
2007-12-04 10:28:00,161.685,161.685,161.61,161.615,1115600005.0
2007-12-04 10:29:00,161.605,161.615,161.595,161.605,1077300019.0
2007-12-04 10:30:00,161.605,161.645,161.595,161.62,776000004.0
2007-12-04 10:31:00,161.62,161.645,161.6,161.6,846200000.0
2007-12-04 10:32:00,161.605,161.635,161.6,161.635,707700001.0
2007-12-04 10:33:00,161.635,161.635,161.595,161.605,1019100004.0
2007-12-04 10:34:00,161.605,161.605,161.57,161.575,830600010.0
2007-12-04 10:35:00,161.575,161.605,161.575,161.59,761900008.0
2007-12-04 10:36:00,161.59,161.615,161.58,161.585,724100000.0
2007-12-04 10:37:00,161.585,161.585,161.485,161.53,923100002.0
2007-12-04 10:38:00,161.535,161.535,161.455,161.475,713800001.0
2007-12-04 10:39:00,161.485,161.485,161.45,161.485,343500000.0
2007-12-04 10:40:00,161.485,161.51,161.465,161.51,264100000.0
2007-12-04 10:41:00,161.51,161.51,161.46,161.48,380900002.0
2007-12-04 10:42:00,161.485,161.535,161.48,161.53,486299997.0
2007-12-04 10:43:00,161.53,161.535,161.465,161.47,835899996.0
2007-12-04 10:44:00,161.475,161.515,161.455,161.51,907799996.0
2007-12-04 10:45:00,161.515,161.515,161.335,161.36,1212800007.0
2007-12-04 10:46:00,161.365,161.41,161.325,161.355,1081300000.0
2007-12-04 10:47:00,161.355,161.365,161.34,161.35,1132750008.0
2007-12-04 10:48:00,161.35,161.385,161.33,161.37,1140600006.0
2007-12-04 10:49:00,161.365,161.43,161.365,161.425,546500001.0
2007-12-04 10:50:00,161.425,161.44,161.4,161.435,604900003.0
2007-12-04 10:51:00,161.435,161.45,161.41,161.44,616099996.0
2007-12-04 10:52:00,161.44,161.44,161.405,161.415,499700003.0
2007-12-04 10:53:00,161.415,161.415,161.365,161.395,1117100002.0
2007-12-04 10:54:00,161.4,161.405,161.36,161.385,972399997.0
2007-12-04 10:55:00,161.385,161.44,161.36,161.44,194700000.0
2007-12-04 10:56:00,161.44,161.475,161.4,161.475,428100000.0
2007-12-04 10:57:00,161.475,161.53,161.475,161.5,427200000.0
2007-12-04 10:58:00,161.495,161.5,161.45,161.47,690799998.0
2007-12-04 10:59:00,161.475,161.495,161.46,161.475,570099998.0
2007-12-04 11:00:00,161.475,161.53,161.47,161.51,1012399997.0
2007-12-04 11:01:00,161.51,161.525,161.46,161.47,975899999.0
2007-12-04 11:02:00,161.47,161.505,161.47,161.495,467000000.0
2007-12-04 11:03:00,161.495,161.495,161.45,161.455,544300000.0
2007-12-04 11:04:00,161.455,161.515,161.45,161.49,848699999.0
2007-12-04 11:05:00,161.485,161.495,161.475,161.475,829000000.0
2007-12-04 11:06:00,161.48,161.485,161.43,161.455,975600000.0
2007-12-04 11:07:00,161.455,161.475,161.435,161.435,913000001.0
2007-12-04 11:08:00,161.435,161.445,161.42,161.43,670400000.0
2007-12-04 11:09:00,161.43,161.43,161.35,161.355,1219400005.0
2007-12-04 11:10:00,161.355,161.365,161.29,161.29,1383000001.0
2007-12-04 11:11:00,161.29,161.305,161.25,161.285,1432199989.0
2007-12-04 11:12:00,161.285,161.285,161.2,161.23,1893799989.0
2007-12-04 11:13:00,161.23,161.265,161.21,161.26,1444500000.0
2007-12-04 11:14:00,161.265,161.295,161.26,161.265,964999996.0
2007-12-04 11:15:00,161.27,161.275,161.205,161.225,936200000.0
2007-12-04 11:16:00,161.225,161.225,161.165,161.175,1133699994.0
2007-12-04 11:17:00,161.175,161.24,161.175,161.215,1064099996.0
2007-12-04 11:18:00,161.215,161.275,161.21,161.245,1171500002.0
2007-12-04 11:19:00,161.245,161.355,161.155,161.285,1147000002.0
2007-12-04 11:20:00,161.295,161.345,161.29,161.305,842400001.0
2007-12-04 11:21:00,161.305,161.31,161.29,161.29,764900002.0
2007-12-04 11:22:00,161.29,161.305,161.24,161.25,897700003.0
2007-12-04 11:23:00,161.25,161.285,161.235,161.235,803399999.0
2007-12-04 11:24:00,161.235,161.255,161.18,161.195,732900000.0
2007-12-04 11:25:00,161.205,161.215,161.145,161.175,876400000.0
2007-12-04 11:26:00,161.175,161.175,161.14,161.155,747000000.0
2007-12-04 11:27:00,161.15,161.165,161.105,161.115,1429700003.0
2007-12-04 11:28:00,161.11,161.125,161.06,161.11,1722499996.0
2007-12-04 11:29:00,161.11,161.165,161.08,161.095,1600400000.0
2007-12-04 11:30:00,161.1,161.105,161.045,161.095,1342999995.0
2007-12-04 11:31:00,161.095,161.155,161.065,161.085,1193799999.0
2007-12-04 11:32:00,161.085,161.135,161.065,161.125,939600000.0
2007-12-04 11:33:00,161.125,161.175,161.125,161.155,1259900000.0
2007-12-04 11:34:00,161.155,161.155,161.115,161.135,837600000.0
2007-12-04 11:35:00,161.14,161.23,161.135,161.225,1876400003.0
2007-12-04 11:36:00,161.22,161.265,161.22,161.255,1452600002.0
2007-12-04 11:37:00,161.255,161.285,161.155,161.155,1441799999.0
2007-12-04 11:38:00,161.155,161.195,161.15,161.165,1210300000.0
2007-12-04 11:39:00,161.165,161.185,161.145,161.16,499500000.0
2007-12-04 11:40:00,161.165,161.175,161.09,161.15,965100000.0
2007-12-04 11:41:00,161.15,161.175,161.1,161.11,1073199999.0
2007-12-04 11:42:00,161.115,161.14,161.09,161.135,657100001.0
2007-12-04 11:43:00,161.135,161.24,161.135,161.215,863700002.0
2007-12-04 11:44:00,161.22,161.225,161.215,161.215,618200000.0
2007-12-04 11:45:00,161.215,161.27,161.21,161.245,1364800004.0
2007-12-04 11:46:00,161.245,161.31,161.245,161.295,847200000.0
2007-12-04 11:47:00,161.295,161.295,161.235,161.25,1573500001.0
2007-12-04 11:48:00,161.255,161.265,161.24,161.26,1016500001.0
2007-12-04 11:49:00,161.26,161.335,161.255,161.325,1711599999.0
2007-12-04 11:50:00,161.325,161.325,161.215,161.23,796300000.0
2007-12-04 11:51:00,161.23,161.23,161.195,161.22,618799998.0
2007-12-04 11:52:00,161.22,161.28,161.22,161.275,539700001.0
2007-12-04 11:53:00,161.275,161.275,161.215,161.225,1073100001.0
2007-12-04 11:54:00,161.235,161.255,161.235,161.25,193200000.0
2007-12-04 11:55:00,161.25,161.28,161.24,161.245,1019899996.0
2007-12-04 11:56:00,161.245,161.285,161.235,161.245,1069399999.0
2007-12-04 11:57:00,161.255,161.275,161.24,161.255,1375699986.0
2007-12-04 11:58:00,161.255,161.26,161.245,161.255,60100000.0
2007-12-04 11:59:00,161.255,161.275,161.235,161.27,389200000.0
2007-12-04 12:00:00,161.27,161.27,161.225,161.24,518600000.0
2007-12-04 12:01:00,161.24,161.255,161.225,161.24,806999999.0
2007-12-04 12:02:00,161.24,161.275,161.225,161.26,685500002.0
2007-12-04 12:03:00,161.26,161.285,161.25,161.275,675599998.0
2007-12-04 12:04:00,161.275,161.285,161.255,161.265,614200001.0
2007-12-04 12:05:00,161.265,161.265,161.225,161.245,651000001.0
2007-12-04 12:06:00,161.245,161.295,161.235,161.295,768799996.0
2007-12-04 12:07:00,161.295,161.31,161.225,161.255,1053000001.0
2007-12-04 12:08:00,161.255,161.28,161.095,161.105,1123300000.0
2007-12-04 12:09:00,161.105,161.135,161.095,161.095,866800000.0
2007-12-04 12:10:00,161.09,161.095,160.995,160.995,1542750012.0
2007-12-04 12:11:00,160.995,161.005,160.93,160.995,1692499994.0
2007-12-04 12:12:00,160.995,161.025,160.975,160.975,1641399991.0
2007-12-04 12:13:00,160.975,160.985,160.905,160.905,1390500003.0
2007-12-04 12:14:00,160.905,160.985,160.9,160.965,1071400002.0
2007-12-04 12:15:00,160.98,161.03,160.97,161.03,752900005.0
2007-12-04 12:16:00,161.03,161.095,161.02,161.065,933500001.0
2007-12-04 12:17:00,161.07,161.085,160.995,161.035,1353999999.0
2007-12-04 12:18:00,161.03,161.095,161.03,161.075,1119200000.0
2007-12-04 12:19:00,161.075,161.105,161.075,161.085,1004399996.0
2007-12-04 12:20:00,161.085,161.085,161.03,161.04,881599995.0
2007-12-04 12:21:00,161.04,161.095,161.035,161.055,587099996.0
2007-12-04 12:22:00,161.055,161.065,161.04,161.055,1031899995.0
2007-12-04 12:23:00,161.06,161.085,161.055,161.06,548799997.0
2007-12-04 12:24:00,161.06,161.075,161.05,161.055,441000001.0
2007-12-04 12:25:00,161.065,161.115,161.05,161.11,1310200008.0
2007-12-04 12:26:00,161.115,161.125,161.09,161.105,971299996.0
2007-12-04 12:27:00,161.105,161.125,161.07,161.125,1230100004.0
2007-12-04 12:28:00,161.115,161.14,161.095,161.115,1141199999.0
2007-12-04 12:29:00,161.105,161.165,161.065,161.165,1090200000.0
2007-12-04 12:30:00,161.17,161.17,161.125,161.125,702599999.0
2007-12-04 12:31:00,161.125,161.145,161.095,161.105,697199997.0
2007-12-04 12:32:00,161.105,161.125,161.05,161.12,691100000.0
2007-12-04 12:33:00,161.125,161.16,161.115,161.155,652000001.0
2007-12-04 12:34:00,161.155,161.165,161.145,161.155,530800000.0
2007-12-04 12:35:00,161.155,161.155,161.13,161.135,350800000.0
2007-12-04 12:36:00,161.135,161.135,161.1,161.11,461300000.0
2007-12-04 12:37:00,161.115,161.115,161.095,161.105,254500000.0
2007-12-04 12:38:00,161.1,161.105,161.075,161.095,630400001.0
2007-12-04 12:39:00,161.095,161.135,161.085,161.115,920300000.0
2007-12-04 12:40:00,161.105,161.145,161.095,161.105,634300000.0
2007-12-04 12:41:00,161.11,161.115,161.045,161.095,491000000.0
2007-12-04 12:42:00,161.085,161.095,161.06,161.095,1022900005.0
2007-12-04 12:43:00,161.095,161.095,161.005,161.045,905400007.0
2007-12-04 12:44:00,161.045,161.045,161.025,161.045,1304500012.0
2007-12-04 12:45:00,161.035,161.035,161.005,161.015,1130600003.0
2007-12-04 12:46:00,161.015,161.03,161.005,161.005,1107700000.0
2007-12-04 12:47:00,161.015,161.035,160.995,161.005,711100000.0
2007-12-04 12:48:00,161.005,161.005,160.975,160.995,831300002.0
2007-12-04 12:49:00,160.995,161.025,160.995,161.005,969900002.0
2007-12-04 12:50:00,161.01,161.07,161.0,161.065,656900000.0
2007-12-04 12:51:00,161.075,161.165,161.065,161.145,833300000.0
2007-12-04 12:52:00,161.145,161.145,161.115,161.125,1124200002.0
2007-12-04 12:53:00,161.125,161.125,161.085,161.095,893300001.0
2007-12-04 12:54:00,161.095,161.155,161.095,161.11,689299997.0
2007-12-04 12:55:00,161.11,161.125,161.075,161.125,1056900006.0
2007-12-04 12:56:00,161.125,161.165,161.11,161.165,1097399998.0
2007-12-04 12:57:00,161.155,161.165,161.115,161.115,705200003.0
2007-12-04 12:58:00,161.115,161.16,161.11,161.16,638499999.0
2007-12-04 12:59:00,161.155,161.185,161.155,161.175,493700001.0
2007-12-04 13:00:00,161.18,161.205,161.18,161.2,207700000.0
2007-12-04 13:01:00,161.195,161.205,161.13,161.195,1250899993.0
2007-12-04 13:02:00,161.195,161.205,161.135,161.145,886000005.0
2007-12-04 13:03:00,161.145,161.18,161.14,161.155,808299998.0
2007-12-04 13:04:00,161.16,161.165,161.115,161.12,795800004.0
2007-12-04 13:05:00,161.125,161.205,161.12,161.205,1111800007.0
2007-12-04 13:06:00,161.205,161.215,161.19,161.215,1051000001.0
2007-12-04 13:07:00,161.215,161.255,161.21,161.215,1119400002.0
2007-12-04 13:08:00,161.215,161.245,161.175,161.23,1200100000.0
2007-12-04 13:09:00,161.23,161.255,161.205,161.255,999200000.0
2007-12-04 13:10:00,161.255,161.495,161.245,161.48,1392099998.0
2007-12-04 13:11:00,161.485,161.485,161.405,161.42,933100000.0
2007-12-04 13:12:00,161.425,161.435,161.34,161.375,919399999.0
2007-12-04 13:13:00,161.375,161.47,161.355,161.45,928600000.0
2007-12-04 13:14:00,161.455,161.455,161.385,161.385,743799999.0
2007-12-04 13:15:00,161.385,161.435,161.375,161.39,831599993.0
2007-12-04 13:16:00,161.39,161.425,161.355,161.42,869700000.0
2007-12-04 13:17:00,161.42,161.425,161.37,161.375,612075000.0
2007-12-04 13:18:00,161.37,161.405,161.36,161.395,493400000.0
2007-12-04 13:19:00,161.395,161.395,161.335,161.335,818200002.0
2007-12-04 13:20:00,161.335,161.365,161.325,161.355,988499997.0
2007-12-04 13:21:00,161.355,161.355,161.315,161.325,1040999998.0
2007-12-04 13:22:00,161.335,161.335,161.305,161.315,1410700002.0
2007-12-04 13:23:00,161.315,161.385,161.315,161.365,1420999987.0
2007-12-04 13:24:00,161.365,161.395,161.365,161.365,699399999.0
2007-12-04 13:25:00,161.365,161.395,161.365,161.385,1061399998.0
2007-12-04 13:26:00,161.385,161.405,161.35,161.385,1157700001.0
2007-12-04 13:27:00,161.385,161.405,161.33,161.335,1348000005.0
2007-12-04 13:28:00,161.335,161.365,161.335,161.345,953800005.0
2007-12-04 13:29:00,161.345,161.375,161.345,161.36,932400003.0
2007-12-04 13:30:00,161.36,161.375,161.345,161.365,1312500011.0
2007-12-04 13:31:00,161.365,161.385,161.345,161.345,923800004.0
2007-12-04 13:32:00,161.345,161.36,161.31,161.325,1512200004.0
2007-12-04 13:33:00,161.325,161.43,161.325,161.41,1342900000.0
2007-12-04 13:34:00,161.41,161.48,161.4,161.44,1193500014.0
2007-12-04 13:35:00,161.44,161.47,161.405,161.47,966900013.0
2007-12-04 13:36:00,161.47,161.475,161.43,161.455,1878200027.0
2007-12-04 13:37:00,161.465,161.465,161.4,161.41,1702199995.0
2007-12-04 13:38:00,161.415,161.465,161.395,161.46,1027999992.0
2007-12-04 13:39:00,161.46,161.485,161.44,161.45,1380099981.0
2007-12-04 13:40:00,161.45,161.455,161.38,161.415,1097800001.0
2007-12-04 13:41:00,161.41,161.425,161.4,161.41,877599995.0
2007-12-04 13:42:00,161.41,161.48,161.41,161.47,797399985.0
2007-12-04 13:43:00,161.475,161.48,161.46,161.47,1428799967.0
2007-12-04 13:44:00,161.47,161.49,161.46,161.475,947499997.0
2007-12-04 13:45:00,161.47,161.525,161.455,161.505,2072100012.0
2007-12-04 13:46:00,161.51,161.51,161.45,161.46,1350600019.0
2007-12-04 13:47:00,161.455,161.455,161.43,161.45,791400007.0
2007-12-04 13:48:00,161.445,161.445,161.41,161.44,741300009.0
2007-12-04 13:49:00,161.44,161.455,161.405,161.42,802900000.0
2007-12-04 13:50:00,161.425,161.425,161.37,161.385,951600000.0
2007-12-04 13:51:00,161.385,161.425,161.38,161.395,1170299995.0
2007-12-04 13:52:00,161.395,161.41,161.375,161.39,923700000.0
2007-12-04 13:53:00,161.385,161.455,161.385,161.445,887700000.0
2007-12-04 13:54:00,161.445,161.455,161.425,161.435,512200000.0
2007-12-04 13:55:00,161.435,161.445,161.425,161.435,902699998.0
2007-12-04 13:56:00,161.43,161.45,161.39,161.39,715400001.0
2007-12-04 13:57:00,161.39,161.395,161.345,161.365,976000000.0
2007-12-04 13:58:00,161.365,161.385,161.35,161.37,661900002.0
2007-12-04 13:59:00,161.37,161.535,161.36,161.535,877200002.0
2007-12-04 14:00:00,161.515,161.515,161.44,161.45,1366564003.0
2007-12-04 14:01:00,161.45,161.605,161.44,161.605,1861000001.0
2007-12-04 14:02:00,161.605,161.635,161.585,161.59,996099999.0
2007-12-04 14:03:00,161.595,161.625,161.585,161.605,1512199997.0
2007-12-04 14:04:00,161.605,161.705,161.595,161.665,1305200000.0
2007-12-04 14:05:00,161.665,161.685,161.64,161.67,1261799995.0
2007-12-04 14:06:00,161.675,161.695,161.635,161.635,846200003.0
2007-12-04 14:07:00,161.635,161.655,161.625,161.655,1409999999.0
2007-12-04 14:08:00,161.655,161.695,161.64,161.66,946000002.0
2007-12-04 14:09:00,161.66,161.67,161.63,161.635,570799998.0
2007-12-04 14:10:00,161.635,161.635,161.6,161.61,1012400000.0
2007-12-04 14:11:00,161.615,161.615,161.57,161.575,957000003.0
2007-12-04 14:12:00,161.57,161.655,161.57,161.645,918600006.0
2007-12-04 14:13:00,161.645,161.775,161.635,161.75,1051800003.0
2007-12-04 14:14:00,161.755,161.755,161.655,161.67,1235499997.0
2007-12-04 14:15:00,161.675,161.685,161.62,161.63,1280200002.0
2007-12-04 14:16:00,161.635,161.645,161.58,161.61,1568800012.0
2007-12-04 14:17:00,161.615,161.665,161.615,161.635,1023500005.0
2007-12-04 14:18:00,161.635,161.81,161.63,161.78,1018700002.0
2007-12-04 14:19:00,161.78,161.805,161.765,161.775,611200000.0
2007-12-04 14:20:00,161.78,161.805,161.77,161.805,719699997.0
2007-12-04 14:21:00,161.81,161.885,161.795,161.82,806100001.0
2007-12-04 14:22:00,161.82,161.84,161.815,161.835,724000000.0
2007-12-04 14:23:00,161.835,161.835,161.8,161.815,443800000.0
2007-12-04 14:24:00,161.825,161.895,161.825,161.885,940700000.0
2007-12-04 14:25:00,161.885,161.955,161.865,161.875,884800001.0
2007-12-04 14:26:00,161.875,161.885,161.835,161.845,666500000.0
2007-12-04 14:27:00,161.845,161.885,161.825,161.835,633800000.0
2007-12-04 14:28:00,161.835,161.845,161.82,161.825,414000000.0
2007-12-04 14:29:00,161.825,161.845,161.815,161.82,643400000.0
2007-12-04 14:30:00,161.815,161.815,161.73,161.73,847100000.0
2007-12-04 14:31:00,161.735,161.745,161.69,161.72,516400000.0
2007-12-04 14:32:00,161.715,161.715,161.65,161.685,697400001.0
2007-12-04 14:33:00,161.685,161.745,161.675,161.735,516800000.0
2007-12-04 14:34:00,161.735,161.745,161.705,161.745,700599996.0
2007-12-04 14:35:00,161.745,161.855,161.745,161.795,972200004.0
2007-12-04 14:36:00,161.795,161.805,161.675,161.69,820400001.0
2007-12-04 14:37:00,161.695,161.765,161.695,161.72,1324100002.0
2007-12-04 14:38:00,161.72,161.73,161.655,161.655,1308800013.0
2007-12-04 14:39:00,161.655,161.675,161.64,161.675,995600003.0
2007-12-04 14:40:00,161.675,161.685,161.65,161.665,641200001.0
2007-12-04 14:41:00,161.665,161.665,161.64,161.645,585300008.0
2007-12-04 14:42:00,161.645,161.685,161.64,161.655,817300014.0
2007-12-04 14:43:00,161.65,161.7,161.65,161.685,1100399999.0
2007-12-04 14:44:00,161.685,161.755,161.675,161.755,1531400009.0
2007-12-04 14:45:00,161.755,161.755,161.715,161.755,1785600015.0
2007-12-04 14:46:00,161.76,161.78,161.73,161.755,1048000004.0
2007-12-04 14:47:00,161.755,161.755,161.725,161.725,615200000.0
2007-12-04 14:48:00,161.725,161.745,161.68,161.685,942799999.0
2007-12-04 14:49:00,161.685,161.695,161.64,161.65,872400015.0
2007-12-04 14:50:00,161.65,161.705,161.65,161.685,1243800014.0
2007-12-04 14:51:00,161.69,161.695,161.65,161.66,1429200000.0
2007-12-04 14:52:00,161.665,161.675,161.645,161.655,723399998.0
2007-12-04 14:53:00,161.65,161.65,161.59,161.64,1459700007.0
2007-12-04 14:54:00,161.645,161.685,161.635,161.68,982600006.0
2007-12-04 14:55:00,161.68,161.69,161.635,161.655,727800003.0
2007-12-04 14:56:00,161.655,161.655,161.59,161.615,830000003.0
2007-12-04 14:57:00,161.615,161.625,161.555,161.56,1949900009.0
2007-12-04 14:58:00,161.555,161.64,161.555,161.625,947599998.0
2007-12-04 14:59:00,161.625,161.645,161.58,161.61,996699993.0
2007-12-04 15:00:00,161.615,161.615,161.555,161.605,1436100004.0
2007-12-04 15:01:00,161.605,161.655,161.595,161.65,1294499998.0
2007-12-04 15:02:00,161.65,161.685,161.65,161.68,592600001.0
2007-12-04 15:03:00,161.68,161.685,161.66,161.67,208200000.0
2007-12-04 15:04:00,161.675,161.825,161.675,161.815,1498519995.0
2007-12-04 15:05:00,161.825,161.825,161.79,161.8,1036300002.0
2007-12-04 15:06:00,161.795,161.805,161.705,161.8,1667299997.0
2007-12-04 15:07:00,161.805,161.805,161.72,161.755,905599998.0
2007-12-04 15:08:00,161.755,161.785,161.75,161.775,675000000.0
2007-12-04 15:09:00,161.775,161.835,161.765,161.825,730000000.0
2007-12-04 15:10:00,161.825,161.855,161.805,161.845,698500000.0
2007-12-04 15:11:00,161.845,161.88,161.845,161.865,1429000003.0
2007-12-04 15:12:00,161.865,161.865,161.845,161.845,1357800016.0
2007-12-04 15:13:00,161.845,161.855,161.83,161.835,1004199998.0
2007-12-04 15:14:00,161.835,161.865,161.815,161.855,1087699998.0
2007-12-04 15:15:00,161.855,161.855,161.8,161.81,1189599995.0
2007-12-04 15:16:00,161.81,161.825,161.795,161.805,631599988.0
2007-12-04 15:17:00,161.805,161.845,161.8,161.835,837799997.0
2007-12-04 15:18:00,161.835,161.855,161.79,161.79,1090699987.0
2007-12-04 15:19:00,161.79,161.825,161.78,161.81,1438200005.0
2007-12-04 15:20:00,161.81,161.91,161.81,161.905,1458700005.0
2007-12-04 15:21:00,161.905,161.955,161.905,161.915,1384700001.0
2007-12-04 15:22:00,161.91,161.915,161.88,161.905,1434099992.0
2007-12-04 15:23:00,161.905,161.945,161.885,161.915,1386099994.0
2007-12-04 15:24:00,161.915,161.965,161.915,161.955,1371399999.0
2007-12-04 15:25:00,161.96,161.975,161.88,161.905,1338800002.0
2007-12-04 15:26:00,161.9,161.935,161.895,161.905,1537099993.0
2007-12-04 15:27:00,161.9,161.965,161.875,161.945,2000000009.0
2007-12-04 15:28:00,161.945,161.955,161.895,161.905,1885400015.0
2007-12-04 15:29:00,161.915,161.94,161.89,161.915,1254599994.0
2007-12-04 15:30:00,161.915,162.015,161.915,161.995,1906600002.0
2007-12-04 15:31:00,161.83,161.84,161.75,161.75,2048600004.0
2007-12-04 15:32:00,161.76,161.76,161.63,161.71,2048600004.0
2007-12-04 15:33:00,161.72,161.78,161.72,161.75,2048600004.0
2007-12-04 15:34:00,162.0,162.015,161.985,161.985,2048600004.0
2007-12-04 15:35:00,161.985,162.005,161.965,161.995,1368900000.0
2007-12-04 15:36:00,161.995,162.005,161.935,161.965,1277800003.0
2007-12-04 15:37:00,161.56,161.63,161.54,161.61,1195500012.0
2007-12-04 15:38:00,161.6,161.66,161.59,161.66,1195500012.0
2007-12-04 15:39:00,161.925,161.975,161.925,161.975,1195500012.0
2007-12-04 15:40:00,161.975,161.98,161.95,161.965,1868800005.0
2007-12-04 15:41:00,161.97,162.025,161.96,162.025,1341199990.0
2007-12-04 15:42:00,162.025,162.025,161.985,161.99,1515000019.0
2007-12-04 15:43:00,161.99,162.035,161.99,162.035,1123000004.0
2007-12-04 15:44:00,162.035,162.035,162.01,162.035,1037000000.0
2007-12-04 15:45:00,162.035,162.075,162.02,162.06,1292300004.0
2007-12-04 15:46:00,162.06,162.09,162.04,162.045,2025000010.0
2007-12-04 15:47:00,162.045,162.05,162.02,162.02,1236700001.0
2007-12-04 15:48:00,162.02,162.04,161.995,162.0,998800001.0
2007-12-04 15:49:00,162.0,162.01,161.99,162.0,1128000004.0
2007-12-04 15:50:00,162.0,162.01,161.96,161.995,978199998.0
2007-12-04 15:51:00,161.995,162.015,161.985,162.0,547000003.0
2007-12-04 15:52:00,162.0,162.005,161.97,162.005,1084200000.0
2007-12-04 15:53:00,162.005,162.01,161.98,162.01,1085900002.0
2007-12-04 15:54:00,162.005,162.01,161.99,162.0,1838600012.0
2007-12-04 15:55:00,162.0,162.0,161.98,161.98,1285900007.0
2007-12-04 15:56:00,161.985,161.995,161.97,161.985,806100003.0
2007-12-04 15:57:00,161.985,161.995,161.975,161.985,707399998.0
2007-12-04 15:58:00,161.975,161.985,161.96,161.98,780199999.0
2007-12-04 15:59:00,161.985,161.985,161.965,161.985,707899999.0
2007-12-04 16:00:00,161.98,162.005,161.96,162.005,511100000.0
2007-12-04 16:01:00,162.0,162.03,161.99,162.03,1621699997.0
2007-12-04 16:02:00,162.04,162.04,161.98,161.98,2037000004.0
2007-12-04 16:03:00,161.98,161.985,161.94,161.945,1321099998.0
2007-12-04 16:04:00,161.945,161.985,161.945,161.985,840799994.0
2007-12-04 16:05:00,161.985,161.985,161.945,161.975,1079800005.0
2007-12-04 16:06:00,161.975,162.01,161.965,161.985,1655399997.0
2007-12-04 16:07:00,161.985,161.995,161.945,161.955,1578800011.0
2007-12-04 16:08:00,161.955,161.955,161.855,161.855,1470500016.0
2007-12-04 16:09:00,161.855,161.865,161.815,161.825,1895799998.0
2007-12-04 16:10:00,161.825,161.835,161.8,161.805,1983300004.0
2007-12-04 16:11:00,161.805,161.815,161.78,161.805,911599999.0
2007-12-04 16:12:00,161.805,161.815,161.78,161.8,1814499990.0
2007-12-04 16:13:00,161.8,161.835,161.8,161.82,1800000006.0
2007-12-04 16:14:00,161.82,161.865,161.815,161.865,1505699993.0
2007-12-04 16:15:00,161.865,161.875,161.83,161.835,1224600011.0
2007-12-04 16:16:00,161.835,161.885,161.82,161.885,1285800013.0
2007-12-04 16:17:00,161.885,161.905,161.855,161.87,1697799994.0
2007-12-04 16:18:00,161.87,161.895,161.87,161.885,499199990.0
2007-12-04 16:19:00,161.885,161.915,161.875,161.915,1304800000.0
2007-12-04 16:20:00,161.915,161.935,161.875,161.885,1550999997.0
2007-12-04 16:21:00,161.885,161.895,161.845,161.845,1629800024.0
2007-12-04 16:22:00,161.845,161.875,161.845,161.855,1762200017.0
2007-12-04 16:23:00,161.855,161.855,161.805,161.81,940300002.0
2007-12-04 16:24:00,161.815,161.835,161.805,161.825,1371599996.0
2007-12-04 16:25:00,161.825,161.835,161.805,161.825,1491800011.0
2007-12-04 16:26:00,161.825,161.825,161.775,161.775,1079799995.0
2007-12-04 16:27:00,161.775,161.825,161.76,161.8,1098099995.0
2007-12-04 16:28:00,161.8,161.825,161.79,161.825,633299996.0
2007-12-04 16:29:00,161.825,161.835,161.82,161.835,913899997.0
2007-12-04 16:30:00,161.835,161.88,161.83,161.84,1990700003.0
2007-12-04 16:31:00,161.84,161.85,161.755,161.755,1842000019.0
2007-12-04 16:32:00,161.75,161.765,161.645,161.705,1847699997.0
2007-12-04 16:33:00,161.705,161.785,161.705,161.745,1923899992.0
2007-12-04 16:34:00,161.745,161.775,161.64,161.67,2032499996.0
2007-12-04 16:35:00,161.9,161.91,161.86,161.86,2098549994.0
2007-12-04 16:36:00,161.87,161.92,161.87,161.92,2098549994.0
2007-12-04 16:37:00,161.58,161.635,161.555,161.615,2098549994.0
2007-12-04 16:38:00,161.62,161.675,161.605,161.675,1519351953.0
2007-12-04 16:39:00,161.675,161.725,161.665,161.71,1131300003.0
2007-12-04 16:40:00,161.71,161.725,161.7,161.72,860700004.0
2007-12-04 16:41:00,161.72,161.74,161.65,161.685,1832300002.0
2007-12-04 16:42:00,161.675,161.7,161.66,161.665,1475000007.0
2007-12-04 16:43:00,161.665,161.705,161.65,161.665,1079499994.0
2007-12-04 16:44:00,161.665,161.675,161.635,161.635,1174200001.0
2007-12-04 16:45:00,161.635,161.635,161.585,161.605,1436999998.0
2007-12-04 16:46:00,161.605,161.635,161.59,161.625,1484600006.0
2007-12-04 16:47:00,161.625,161.69,161.625,161.685,1241099995.0
2007-12-04 16:48:00,161.685,161.73,161.68,161.685,1491800002.0
2007-12-04 16:49:00,161.685,161.71,161.66,161.67,1570400003.0
2007-12-04 16:50:00,161.67,161.675,161.63,161.67,1714199991.0
2007-12-04 16:51:00,161.67,161.67,161.63,161.635,1320599970.0
2007-12-04 16:52:00,161.635,161.68,161.61,161.665,1608599994.0
2007-12-04 16:53:00,161.84,161.87,161.79,161.79,1421999999.0
2007-12-04 16:54:00,161.615,161.635,161.595,161.62,1421999999.0
2007-12-04 16:55:00,161.62,161.685,161.61,161.685,1656000001.0
2007-12-04 16:56:00,161.685,161.725,161.655,161.67,1772399999.0
2007-12-04 16:57:00,161.675,161.73,161.675,161.705,1574799989.0
2007-12-04 16:58:00,161.71,161.735,161.7,161.725,911700000.0
2007-12-04 16:59:00,161.725,161.74,161.715,161.735,1730400000.0
2007-12-04 17:00:00,161.735,161.76,161.68,161.695,1783400009.0
2007-12-04 17:01:00,161.695,161.735,161.685,161.72,1035799998.0
2007-12-04 17:02:00,161.72,161.725,161.69,161.705,911600000.0
2007-12-04 17:03:00,161.705,161.735,161.685,161.7,582200000.0
2007-12-04 17:04:00,161.7,161.705,161.665,161.685,1097600000.0
2007-12-04 17:05:00,161.685,161.695,161.665,161.685,1252300000.0
2007-12-04 17:06:00,161.685,161.705,161.685,161.685,1021600000.0
2007-12-04 17:07:00,161.685,161.685,161.64,161.675,1681099989.0
2007-12-04 17:08:00,161.665,161.685,161.63,161.665,1240599996.0
2007-12-04 17:09:00,161.665,161.685,161.655,161.685,1502799997.0
2007-12-04 17:10:00,161.68,161.705,161.655,161.66,1846900018.0
2007-12-04 17:11:00,161.66,161.685,161.655,161.67,1347799987.0
2007-12-04 17:12:00,161.675,161.71,161.675,161.705,2001299997.0
2007-12-04 17:13:00,161.705,161.72,161.685,161.715,1813200003.0
2007-12-04 17:14:00,161.715,161.73,161.695,161.72,1393499999.0
2007-12-04 17:15:00,161.72,161.735,161.715,161.73,945200000.0
2007-12-04 17:16:00,161.73,161.73,161.695,161.705,1113999992.0
2007-12-04 17:17:00,161.7,161.725,161.685,161.715,950900002.0
2007-12-04 17:18:00,161.715,161.715,161.675,161.675,1241599997.0
2007-12-04 17:19:00,161.675,161.69,161.665,161.685,1066899979.0
2007-12-04 17:20:00,161.685,161.695,161.665,161.68,935399988.0
2007-12-04 17:21:00,161.68,161.705,161.675,161.675,701699983.0
2007-12-04 17:22:00,161.675,161.735,161.675,161.72,1596599991.0
2007-12-04 17:23:00,161.72,161.765,161.7,161.73,1869200007.0
2007-12-04 17:24:00,161.73,161.735,161.71,161.73,1511099994.0
2007-12-04 17:25:00,161.735,161.765,161.725,161.755,1577500004.0
2007-12-04 17:26:00,161.755,161.775,161.745,161.775,1104799994.0
2007-12-04 17:27:00,161.77,161.775,161.755,161.775,2000699986.0
2007-12-04 17:28:00,161.775,161.885,161.765,161.875,1686499993.0
2007-12-04 17:29:00,161.875,161.885,161.835,161.86,1371500002.0
2007-12-04 17:30:00,161.855,161.9,161.83,161.855,844200001.0
2007-12-04 17:31:00,161.855,161.86,161.825,161.835,1065199997.0
2007-12-04 17:32:00,161.835,161.88,161.82,161.86,1099299998.0
2007-12-04 17:33:00,161.865,161.945,161.855,161.92,1412199998.0
2007-12-04 17:34:00,161.92,161.945,161.895,161.915,1656610100.0
2007-12-04 17:35:00,161.915,161.925,161.875,161.875,1104899997.0
2007-12-04 17:36:00,161.875,161.935,161.875,161.925,1719599977.0
2007-12-04 17:37:00,161.925,161.945,161.915,161.925,911699999.0
2007-12-04 17:38:00,161.925,161.94,161.85,161.875,1200899994.0
2007-12-04 17:39:00,161.88,161.905,161.865,161.88,759500001.0
2007-12-04 17:40:00,161.88,161.95,161.88,161.95,1357100002.0
2007-12-04 17:41:00,161.945,161.955,161.91,161.935,1295799999.0
2007-12-04 17:42:00,161.945,161.945,161.875,161.92,1312999995.0
2007-12-04 17:43:00,161.92,161.955,161.885,161.945,885200001.0
2007-12-04 17:44:00,161.945,161.975,161.92,161.97,1180000001.0
2007-12-04 17:45:00,161.97,162.03,161.97,162.01,1765100001.0
2007-12-04 17:46:00,162.005,162.005,161.94,161.94,1907199995.0
2007-12-04 17:47:00,161.94,161.95,161.9,161.915,1203299999.0
2007-12-04 17:48:00,161.915,161.925,161.825,161.835,1479700002.0
2007-12-04 17:49:00,161.95,161.95,161.94,161.95,2060299988.0
2007-12-04 17:50:00,161.82,161.83,161.785,161.805,2060299988.0
2007-12-04 17:51:00,161.8,161.845,161.79,161.83,1293000005.0
2007-12-04 17:52:00,161.83,161.865,161.8,161.855,1875800016.0
2007-12-04 17:53:00,161.855,161.875,161.795,161.805,1868300001.0
2007-12-04 17:54:00,161.805,161.845,161.805,161.82,1102099976.0
2007-12-04 17:55:00,161.815,161.865,161.81,161.855,1273800002.0
2007-12-04 17:56:00,161.855,161.885,161.845,161.875,1734899994.0
2007-12-04 17:57:00,161.875,161.875,161.825,161.835,1621499981.0
2007-12-04 17:58:00,161.825,161.835,161.795,161.815,1760899978.0
2007-12-04 17:59:00,161.815,161.815,161.71,161.745,2130500000.0
2007-12-04 18:00:00,161.735,161.79,161.7,161.77,1943599986.0
2007-12-04 18:01:00,161.775,161.805,161.755,161.78,1538700001.0
2007-12-04 18:02:00,161.78,161.84,161.75,161.835,1680400001.0
2007-12-04 18:03:00,161.87,161.94,161.87,161.94,2029999985.0
2007-12-04 18:04:00,161.865,161.885,161.845,161.865,2029999985.0
2007-12-04 18:05:00,161.87,161.875,161.835,161.845,1447899999.0
2007-12-04 18:06:00,161.845,161.875,161.825,161.875,2093299995.0
2007-12-04 18:07:00,161.875,161.895,161.845,161.875,1911200000.0
2007-12-04 18:08:00,161.875,161.875,161.85,161.855,1919200007.0
2007-12-04 18:09:00,162.03,162.07,162.0,162.01,1778800002.0
2007-12-04 18:10:00,162.0,162.02,161.98,161.99,1778800002.0
2007-12-04 18:11:00,161.98,162.0,161.98,162.0,1778800002.0
2007-12-04 18:12:00,161.92,161.945,161.9,161.935,1778800002.0
2007-12-04 18:13:00,161.925,161.95,161.915,161.945,1650599994.0
2007-12-04 18:14:00,161.945,161.985,161.94,161.985,1851000006.0
2007-12-04 18:15:00,161.985,161.995,161.95,161.96,1821100005.0
2007-12-04 18:16:00,161.96,161.985,161.96,161.97,1517600003.0
2007-12-04 18:17:00,161.97,161.995,161.97,161.98,1494300005.0
2007-12-04 18:18:00,161.98,161.985,161.935,161.965,1610799997.0
2007-12-04 18:19:00,161.94,161.94,161.93,161.94,1414299998.0
2007-12-04 18:20:00,161.93,161.94,161.92,161.93,1414299998.0
2007-12-04 18:21:00,161.94,161.96,161.94,161.96,1414299998.0
2007-12-04 18:22:00,161.975,161.985,161.95,161.965,1414299998.0
2007-12-04 18:23:00,161.97,161.985,161.945,161.98,1917600004.0
2007-12-04 18:24:00,161.98,161.995,161.955,161.965,1409600000.0
2007-12-04 18:25:00,161.965,161.965,161.95,161.96,622800000.0
2007-12-04 18:26:00,161.96,161.99,161.935,161.98,954000006.0
2007-12-04 18:27:00,161.98,161.985,161.93,161.955,663400003.0
2007-12-04 18:28:00,161.955,161.975,161.945,161.96,426400002.0
2007-12-04 18:29:00,161.96,161.96,161.915,161.925,1696300000.0
2007-12-04 18:30:00,161.925,161.94,161.915,161.93,770199998.0
2007-12-04 18:31:00,161.925,161.95,161.895,161.905,1551500007.0
2007-12-04 18:32:00,161.905,161.905,161.85,161.85,2101300002.0
2007-12-04 18:33:00,161.845,161.885,161.835,161.87,1698200011.0
2007-12-04 18:34:00,161.875,161.885,161.845,161.855,1408449998.0
2007-12-04 18:35:00,161.85,161.87,161.85,161.855,835500003.0
2007-12-04 18:36:00,161.855,161.855,161.825,161.835,1506300019.0
2007-12-04 18:38:00,161.82,161.855,161.815,161.84,1116199997.0
2007-12-04 18:39:00,161.84,161.875,161.84,161.855,843100014.0
2007-12-04 18:40:00,161.855,161.915,161.85,161.895,1586700006.0
2007-12-04 18:41:00,161.94,161.95,161.94,161.95,1623500006.0
2007-12-04 18:42:00,161.94,161.97,161.93,161.97,1623500006.0
2007-12-04 18:43:00,161.98,161.99,161.97,161.97,1623500006.0
2007-12-04 18:44:00,161.98,161.98,161.97,161.97,1623500006.0
2007-12-04 18:45:00,161.955,161.955,161.93,161.955,1623500006.0
2007-12-04 18:46:00,161.955,161.96,161.935,161.95,1435400010.0
2007-12-04 18:47:00,161.95,161.975,161.92,161.93,1016000002.0
2007-12-04 18:48:00,161.925,161.955,161.915,161.94,1194300007.0
2007-12-04 18:49:00,161.94,161.96,161.94,161.95,957700003.0
2007-12-04 18:50:00,161.965,161.975,161.935,161.945,1201000000.0
2007-12-04 18:51:00,161.945,161.96,161.915,161.915,1120499997.0
2007-12-04 18:52:00,161.915,161.935,161.905,161.935,1221200011.0
2007-12-04 18:53:00,161.935,161.94,161.92,161.925,512299999.0
2007-12-04 18:54:00,161.925,161.965,161.925,161.94,1156299998.0
2007-12-04 18:55:00,161.945,161.95,161.925,161.925,951000009.0
2007-12-04 18:56:00,161.925,161.925,161.91,161.92,828400002.0
2007-12-04 18:57:00,161.915,161.92,161.895,161.905,957700004.0
2007-12-04 18:58:00,161.905,161.915,161.85,161.87,1044999999.0
2007-12-04 18:59:00,161.875,161.88,161.835,161.875,1264700001.0
2007-12-04 19:00:00,162.11,162.16,162.1,162.16,1208500003.0
2007-12-04 19:01:00,161.845,161.905,161.845,161.855,1208500003.0
2007-12-04 19:02:00,161.855,161.885,161.85,161.875,1021299991.0
2007-12-04 19:03:00,161.87,161.955,161.87,161.955,1380349995.0
2007-12-04 19:04:00,161.955,161.955,161.935,161.935,382200000.0
2007-12-04 19:05:00,161.935,161.935,161.905,161.93,892400008.0
2007-12-04 19:06:00,161.93,161.965,161.93,161.965,952700002.0
2007-12-04 19:07:00,161.965,161.99,161.955,161.98,880100002.0
2007-12-04 19:08:00,161.975,162.035,161.975,162.03,1937200009.0
2007-12-04 19:09:00,162.17,162.17,162.12,162.14,1967499988.0
2007-12-04 19:10:00,162.13,162.15,162.12,162.15,1967499988.0
2007-12-04 19:11:00,161.99,162.01,161.99,162.005,1967499988.0
2007-12-04 19:12:00,162.14,162.14,162.11,162.12,1900099991.0
2007-12-04 19:13:00,162.02,162.02,162.0,162.0,1900099991.0
2007-12-04 19:14:00,162.0,162.01,161.98,162.0,1661000004.0
2007-12-04 19:15:00,162.0,162.015,161.98,161.98,944600003.0
2007-12-04 19:16:00,161.98,161.99,161.96,161.98,896600002.0
2007-12-04 19:17:00,161.975,161.985,161.945,161.945,1315499998.0
2007-12-04 19:18:00,161.945,161.97,161.945,161.945,816499998.0
2007-12-04 19:19:00,161.95,161.955,161.94,161.945,1065500016.0
2007-12-04 19:20:00,161.95,161.95,161.93,161.945,1012600015.0
2007-12-04 19:21:00,161.945,161.975,161.945,161.97,598800001.0
2007-12-04 19:22:00,161.975,161.975,161.93,161.935,1626200003.0
2007-12-04 19:23:00,161.935,161.935,161.91,161.92,1140700014.0
2007-12-04 19:24:00,161.92,161.935,161.92,161.935,932900006.0
2007-12-04 19:25:00,161.935,161.95,161.905,161.935,1146399997.0
2007-12-04 19:26:00,161.935,161.95,161.915,161.95,847899999.0
2007-12-04 19:27:00,161.95,161.975,161.945,161.95,1075999992.0
2007-12-04 19:28:00,161.95,161.965,161.95,161.965,1144699998.0
2007-12-04 19:29:00,161.965,161.965,161.955,161.96,1396400007.0
2007-12-04 19:30:00,161.95,161.955,161.925,161.935,687300003.0
2007-12-04 19:31:00,161.935,161.965,161.92,161.95,499100002.0
2007-12-04 19:32:00,161.95,161.95,161.935,161.935,283999998.0
2007-12-04 19:33:00,161.935,161.955,161.925,161.94,887799995.0
2007-12-04 19:34:00,161.94,161.94,161.935,161.94,335800000.0
2007-12-04 19:35:00,161.945,161.955,161.935,161.955,497900001.0
2007-12-04 19:36:00,161.955,161.98,161.955,161.975,694600000.0
2007-12-04 19:37:00,161.97,161.985,161.97,161.98,352600000.0
2007-12-04 19:38:00,161.985,162.0,161.97,161.98,1123499996.0
2007-12-04 19:39:00,161.98,161.98,161.955,161.965,823299995.0
2007-12-04 19:40:00,161.965,161.965,161.94,161.94,369400000.0
2007-12-04 19:41:00,161.945,161.96,161.945,161.95,1048299998.0
2007-12-04 19:42:00,161.95,161.98,161.935,161.98,521600000.0
2007-12-04 19:43:00,161.98,161.99,161.965,161.97,1083300004.0
2007-12-04 19:44:00,161.97,161.985,161.965,161.97,403599997.0
2007-12-04 19:45:00,161.97,161.975,161.96,161.975,330600002.0
2007-12-04 19:46:00,161.975,162.045,161.975,162.04,1663399996.0
2007-12-04 19:47:00,162.04,162.05,162.025,162.025,1174400007.0
2007-12-04 19:48:00,162.03,162.08,162.03,162.08,1700800004.0
2007-12-04 19:49:00,162.085,162.2,162.085,162.17,1794599999.0
2007-12-04 19:50:00,162.17,162.195,162.145,162.145,1094099998.0
2007-12-04 19:51:00,162.145,162.15,162.11,162.125,534599998.0
2007-12-04 19:52:00,162.125,162.155,162.125,162.15,311800000.0
2007-12-04 19:53:00,162.15,162.15,162.135,162.14,284400000.0
2007-12-04 19:54:00,162.135,162.15,162.135,162.135,248200000.0
2007-12-04 19:55:00,162.135,162.135,162.12,162.125,366000001.0
2007-12-04 19:56:00,162.125,162.145,162.125,162.135,568699999.0
2007-12-04 19:57:00,162.135,162.14,162.12,162.125,529300000.0
2007-12-04 19:58:00,162.125,162.135,162.12,162.12,344800000.0
2007-12-04 19:59:00,162.115,162.12,162.105,162.11,441599999.0
2007-12-04 20:00:00,162.11,162.165,162.11,162.165,663000000.0
2007-12-04 20:01:00,162.165,162.23,162.16,162.225,846200000.0
2007-12-04 20:02:00,162.22,162.255,162.215,162.235,1044900006.0
2007-12-04 20:03:00,162.235,162.235,162.22,162.23,191900000.0
2007-12-04 20:04:00,162.235,162.235,162.225,162.225,906399999.0
2007-12-04 20:05:00,162.225,162.26,162.225,162.245,1031900005.0
2007-12-04 20:06:00,162.245,162.285,162.235,162.26,1430400005.0
2007-12-04 20:07:00,162.26,162.265,162.225,162.225,1012799993.0
2007-12-04 20:08:00,162.225,162.235,162.195,162.195,923000000.0
2007-12-04 20:09:00,162.195,162.195,162.135,162.14,1009500002.0
2007-12-04 20:10:00,162.145,162.16,162.135,162.155,556300000.0
2007-12-04 20:11:00,162.155,162.16,162.135,162.145,324400000.0
2007-12-04 20:12:00,162.145,162.145,162.125,162.13,377800001.0
2007-12-04 20:13:00,162.13,162.135,162.115,162.13,296000000.0
2007-12-04 20:14:00,162.13,162.135,162.115,162.125,390999999.0
2007-12-04 20:15:00,162.13,162.13,162.12,162.13,97100000.0
2007-12-04 20:16:00,162.13,162.145,162.125,162.13,423299998.0
2007-12-04 20:17:00,162.13,162.135,162.12,162.135,165700001.0
2007-12-04 20:18:00,162.135,162.14,162.13,162.14,262000000.0
2007-12-04 20:19:00,162.135,162.15,162.13,162.135,521700001.0
2007-12-04 20:20:00,162.135,162.135,162.115,162.125,605699999.0
2007-12-04 20:21:00,162.125,162.135,162.105,162.13,557000001.0
2007-12-04 20:22:00,162.125,162.13,162.125,162.13,414000003.0
2007-12-04 20:23:00,162.13,162.135,162.13,162.13,30400000.0
2007-12-04 20:24:00,162.13,162.14,162.13,162.14,150000000.0
2007-12-04 20:25:00,162.14,162.145,162.12,162.145,214300000.0
2007-12-04 20:26:00,162.14,162.17,162.14,162.16,374200000.0
2007-12-04 20:27:00,162.16,162.17,162.14,162.14,234599999.0
2007-12-04 20:28:00,162.14,162.175,162.135,162.135,538500006.0
2007-12-04 20:29:00,162.135,162.155,162.13,162.135,285600000.0
2007-12-04 20:30:00,162.135,162.135,162.12,162.125,352000000.0
2007-12-04 20:31:00,162.125,162.125,162.085,162.1,723199997.0
2007-12-04 20:32:00,162.1,162.115,162.095,162.11,427100001.0
2007-12-04 20:33:00,162.105,162.135,162.1,162.13,315900002.0
2007-12-04 20:34:00,162.13,162.135,162.12,162.125,300300001.0
2007-12-04 20:35:00,162.115,162.125,162.115,162.125,138100003.0
2007-12-04 20:36:00,162.125,162.125,162.105,162.11,395599998.0
2007-12-04 20:37:00,162.115,162.16,162.11,162.155,585100001.0
2007-12-04 20:38:00,162.16,162.175,162.14,162.16,665000006.0
2007-12-04 20:39:00,162.16,162.17,162.155,162.165,307999999.0
2007-12-04 20:40:00,162.165,162.205,162.16,162.165,1060099997.0
2007-12-04 20:41:00,162.165,162.185,162.16,162.185,526600000.0
2007-12-04 20:42:00,162.185,162.215,162.18,162.215,159200000.0
2007-12-04 20:43:00,162.215,162.215,162.19,162.215,535049996.0
2007-12-04 20:44:00,162.215,162.225,162.205,162.225,332699999.0
2007-12-04 20:45:00,162.225,162.235,162.215,162.225,1692799994.0
2007-12-04 20:46:00,162.225,162.235,162.205,162.205,1429599998.0
2007-12-04 20:47:00,162.205,162.26,162.205,162.26,704949997.0
2007-12-04 20:48:00,162.26,162.275,162.25,162.275,798599998.0
2007-12-04 20:49:00,162.275,162.28,162.26,162.26,413999997.0
2007-12-04 20:50:00,162.26,162.275,162.255,162.275,351600002.0
2007-12-04 20:51:00,162.275,162.285,162.245,162.25,1348799992.0
2007-12-04 20:52:00,162.255,162.275,162.235,162.255,1741700007.0
2007-12-04 20:53:00,162.255,162.275,162.245,162.255,920900001.0
2007-12-04 20:54:00,162.255,162.26,162.235,162.235,619500000.0
2007-12-04 20:55:00,162.24,162.25,162.24,162.245,721899999.0
2007-12-04 20:56:00,162.245,162.245,162.22,162.245,699000001.0
2007-12-04 20:57:00,162.245,162.255,162.24,162.255,741500000.0
2007-12-04 20:58:00,162.255,162.255,162.245,162.25,739300000.0
2007-12-04 20:59:00,162.25,162.295,162.25,162.255,829900000.0
2007-12-04 21:00:00,162.26,162.27,162.26,162.26,179200000.0
2007-12-04 21:01:00,162.25,162.25,162.19,162.2,509800000.0
2007-12-04 21:02:00,162.205,162.235,162.205,162.225,425900001.0
2007-12-04 21:03:00,162.235,162.245,162.195,162.195,709500000.0
2007-12-04 21:04:00,162.195,162.195,162.145,162.165,888200004.0
2007-12-04 21:05:00,162.16,162.185,162.135,162.135,819500001.0
2007-12-04 21:06:00,162.135,162.175,162.135,162.175,440400003.0
2007-12-04 21:07:00,162.175,162.195,162.175,162.19,504700000.0
2007-12-04 21:08:00,162.19,162.205,162.185,162.19,553200001.0
2007-12-04 21:09:00,162.185,162.19,162.18,162.185,948400003.0
2007-12-04 21:10:00,162.185,162.185,162.15,162.155,193400000.0
2007-12-04 21:11:00,162.155,162.155,162.135,162.145,557900006.0
2007-12-04 21:12:00,162.14,162.175,162.135,162.17,659800000.0
2007-12-04 21:13:00,162.175,162.21,162.17,162.185,907600003.0
2007-12-04 21:14:00,162.185,162.19,162.175,162.185,323899999.0
2007-12-04 21:15:00,162.185,162.195,162.18,162.185,315500000.0
2007-12-04 21:16:00,162.185,162.205,162.175,162.185,832500003.0
2007-12-04 21:17:00,162.185,162.195,162.175,162.18,671600004.0
2007-12-04 21:18:00,162.18,162.215,162.175,162.215,739700008.0
2007-12-04 21:19:00,162.21,162.225,162.19,162.225,553500000.0
2007-12-04 21:20:00,162.22,162.245,162.215,162.23,954499999.0
2007-12-04 21:21:00,162.235,162.245,162.21,162.225,1790000010.0
2007-12-04 21:22:00,162.225,162.225,162.21,162.21,568799998.0
2007-12-04 21:23:00,162.205,162.215,162.16,162.175,1321400009.0
2007-12-04 21:24:00,162.18,162.18,162.145,162.16,570000000.0
2007-12-04 21:25:00,162.16,162.22,162.155,162.21,367800000.0
2007-12-04 21:26:00,162.21,162.21,162.155,162.165,714100001.0
2007-12-04 21:27:00,162.165,162.21,162.165,162.205,351300000.0
2007-12-04 21:28:00,162.205,162.215,162.18,162.18,643400000.0
2007-12-04 21:29:00,162.18,162.225,162.18,162.21,409200002.0
2007-12-04 21:30:00,162.21,162.225,162.195,162.205,589900000.0
2007-12-04 21:31:00,162.205,162.205,162.18,162.185,599399999.0
2007-12-04 21:32:00,162.185,162.195,162.155,162.17,606300001.0
2007-12-04 21:33:00,162.17,162.175,162.16,162.165,224200000.0
2007-12-04 21:34:00,162.18,162.18,162.14,162.14,383600003.0
2007-12-04 21:35:00,162.14,162.2,162.14,162.2,849700000.0
2007-12-04 21:36:00,162.2,162.21,162.19,162.2,193600000.0
2007-12-04 21:37:00,162.2,162.225,162.2,162.225,297600000.0
2007-12-04 21:38:00,162.225,162.225,162.21,162.21,337299997.0
2007-12-04 21:39:00,162.21,162.215,162.2,162.205,152900001.0
2007-12-04 21:40:00,162.2,162.205,162.165,162.18,578399998.0
2007-12-04 21:41:00,162.175,162.21,162.175,162.2,379999999.0
2007-12-04 21:42:00,162.205,162.235,162.2,162.225,448900001.0
2007-12-04 21:43:00,162.225,162.225,162.21,162.215,542400000.0
2007-12-04 21:44:00,162.215,162.225,162.195,162.205,396300000.0
2007-12-04 21:45:00,162.205,162.225,162.2,162.215,232800004.0
2007-12-04 21:46:00,162.215,162.22,162.175,162.22,272500000.0
2007-12-04 21:47:00,162.22,162.22,162.17,162.185,310500000.0
2007-12-04 21:48:00,162.185,162.225,162.185,162.22,1101100011.0
2007-12-04 21:49:00,162.22,162.23,162.205,162.21,225500000.0
2007-12-04 21:50:00,162.21,162.215,162.205,162.215,176500000.0
2007-12-04 21:51:00,162.215,162.235,162.2,162.215,673499999.0
2007-12-04 21:52:00,162.215,162.23,162.2,162.23,642700000.0
2007-12-04 21:53:00,162.23,162.26,162.22,162.255,751799994.0
2007-12-04 21:54:00,162.255,162.265,162.24,162.265,675000001.0
2007-12-04 21:55:00,162.265,162.27,162.225,162.225,692999999.0
2007-12-04 21:56:00,162.225,162.255,162.225,162.24,489200000.0
2007-12-04 21:57:00,162.24,162.26,162.235,162.26,898000000.0
2007-12-04 21:58:00,162.265,162.275,162.24,162.265,663600000.0
2007-12-04 21:59:00,162.265,162.285,162.265,162.28,993700000.0
2007-12-04 22:00:00,162.275,162.275,162.25,162.255,746800006.0
2007-12-04 22:01:00,162.255,162.255,162.225,162.235,661899999.0
2007-12-04 22:02:00,162.235,162.255,162.235,162.235,521899998.0
2007-12-04 22:03:00,162.235,162.245,162.22,162.225,626600000.0
2007-12-04 22:04:00,162.225,162.24,162.225,162.24,282499999.0
2007-12-04 22:05:00,162.24,162.24,162.21,162.21,791100002.0
2007-12-04 22:06:00,162.21,162.225,162.205,162.215,1067699996.0
2007-12-04 22:07:00,162.215,162.22,162.205,162.205,514500000.0
2007-12-04 22:08:00,162.21,162.23,162.21,162.22,650800008.0
2007-12-04 22:09:00,162.22,162.275,162.215,162.26,562800003.0
2007-12-04 22:10:00,162.26,162.265,162.24,162.265,371600001.0
2007-12-04 22:11:00,162.265,162.275,162.26,162.265,373199999.0
2007-12-04 22:12:00,162.265,162.305,162.255,162.29,959500001.0
2007-12-04 22:13:00,162.29,162.305,162.28,162.29,683999999.0
2007-12-04 22:14:00,162.29,162.295,162.27,162.28,823900000.0
2007-12-04 22:15:00,162.285,162.295,162.27,162.295,583500003.0
2007-12-04 22:16:00,162.29,162.305,162.28,162.28,208699999.0
2007-12-04 22:17:00,162.28,162.295,162.28,162.285,352900000.0
2007-12-04 22:18:00,162.285,162.295,162.275,162.295,224300001.0
2007-12-04 22:19:00,162.295,162.295,162.275,162.29,389600000.0
2007-12-04 22:20:00,162.29,162.29,162.255,162.255,255800002.0
2007-12-04 22:21:00,162.255,162.255,162.25,162.25,507100000.0
2007-12-04 22:22:00,162.255,162.285,162.25,162.275,863999999.0
2007-12-04 22:23:00,162.28,162.295,162.27,162.275,993699992.0
2007-12-04 22:24:00,162.275,162.315,162.27,162.31,953900006.0
2007-12-04 22:25:00,162.31,162.335,162.3,162.325,712199999.0
2007-12-04 22:26:00,162.325,162.325,162.29,162.315,812200008.0
2007-12-04 22:27:00,162.32,162.32,162.295,162.31,230900000.0
2007-12-04 22:28:00,162.31,162.31,162.26,162.265,1101899995.0
2007-12-04 22:29:00,162.26,162.29,162.26,162.29,714100000.0
2007-12-04 22:30:00,162.285,162.3,162.265,162.265,532399997.0
2007-12-04 22:31:00,162.265,162.285,162.25,162.28,888199996.0
2007-12-04 22:32:00,162.285,162.305,162.275,162.275,942399995.0
2007-12-04 22:33:00,162.275,162.295,162.255,162.265,749200013.0
2007-12-04 22:34:00,162.265,162.275,162.255,162.275,520500000.0
2007-12-04 22:35:00,162.27,162.285,162.26,162.27,251100000.0
2007-12-04 22:36:00,162.27,162.29,162.26,162.265,290500000.0
2007-12-04 22:37:00,162.27,162.285,162.27,162.285,511600000.0
2007-12-04 22:38:00,162.285,162.285,162.235,162.235,480800002.0
2007-12-04 22:39:00,162.235,162.24,162.21,162.21,476599999.0
2007-12-04 22:40:00,162.21,162.21,162.16,162.16,1078400002.0
2007-12-04 22:41:00,162.16,162.165,162.13,162.13,856100007.0
2007-12-04 22:42:00,162.13,162.14,162.13,162.14,181200000.0
2007-12-04 22:43:00,162.14,162.14,162.045,162.055,941899995.0
2007-12-04 22:44:00,162.055,162.1,162.055,162.1,884200005.0
2007-12-04 22:45:00,162.1,162.1,162.045,162.045,976500004.0
2007-12-04 22:46:00,162.055,162.06,162.035,162.055,957200001.0
2007-12-04 22:47:00,162.06,162.085,162.06,162.08,334400000.0
2007-12-04 22:48:00,162.08,162.085,162.065,162.065,1071000001.0
2007-12-04 22:49:00,162.07,162.085,162.065,162.08,373100000.0
2007-12-04 22:50:00,162.08,162.085,162.045,162.085,653799991.0
2007-12-04 22:51:00,162.085,162.095,162.065,162.065,1023299990.0
2007-12-04 22:52:00,162.065,162.075,162.055,162.065,680699994.0
2007-12-04 22:53:00,162.065,162.08,162.055,162.065,1088500007.0
2007-12-04 22:54:00,162.065,162.115,162.055,162.095,1216099998.0
2007-12-04 22:55:00,162.09,162.115,162.085,162.11,1496400011.0
2007-12-04 22:56:00,162.11,162.125,162.105,162.125,602600003.0
2007-12-04 22:57:00,162.125,162.125,162.085,162.085,1302599998.0
2007-12-04 22:58:00,162.08,162.095,162.05,162.065,1575399984.0
2007-12-04 22:59:00,162.065,162.085,162.06,162.06,1392499987.0
2007-12-04 23:00:00,162.065,162.085,162.035,162.045,1171199999.0
2007-12-04 23:01:00,162.045,162.055,162.015,162.015,768100010.0
2007-12-04 23:02:00,162.015,162.035,162.015,162.015,571299996.0
2007-12-04 23:03:00,162.015,162.025,162.015,162.025,321599989.0
2007-12-04 23:04:00,162.025,162.045,162.01,162.03,758899996.0
2007-12-04 23:05:00,162.035,162.035,162.015,162.035,415700000.0
2007-12-04 23:06:00,162.035,162.035,162.015,162.03,214999999.0
2007-12-04 23:07:00,162.03,162.03,162.005,162.015,182100001.0
2007-12-04 23:08:00,162.01,162.03,162.01,162.02,52600000.0
2007-12-04 23:09:00,162.02,162.02,162.01,162.015,92200000.0
2007-12-04 23:10:00,162.015,162.035,162.01,162.035,333199995.0
2007-12-04 23:11:00,162.03,162.045,162.025,162.035,372199999.0
2007-12-04 23:12:00,162.035,162.045,162.02,162.035,654499996.0
2007-12-04 23:13:00,162.035,162.035,162.03,162.035,766899999.0
2007-12-04 23:14:00,162.035,162.04,162.025,162.035,233600001.0
2007-12-04 23:15:00,162.035,162.035,162.015,162.035,334900000.0
2007-12-04 23:16:00,162.035,162.035,162.035,162.035,241200000.0
2007-12-04 23:17:00,162.035,162.04,162.035,162.035,27600000.0
2007-12-04 23:18:00,162.035,162.045,162.035,162.035,170200000.0
2007-12-04 23:19:00,162.03,162.055,162.025,162.025,359000000.0
2007-12-04 23:20:00,162.025,162.035,162.025,162.035,411999999.0
2007-12-04 23:21:00,162.045,162.055,162.025,162.035,620700002.0
2007-12-04 23:22:00,162.035,162.035,162.025,162.025,542100000.0
2007-12-04 23:23:00,162.025,162.035,162.025,162.025,388699996.0
2007-12-04 23:24:00,162.035,162.035,162.02,162.025,83100000.0
2007-12-04 23:25:00,162.025,162.035,162.025,162.025,320400000.0
2007-12-04 23:26:00,162.035,162.035,162.02,162.025,318300000.0
2007-12-04 23:27:00,162.02,162.035,162.02,162.035,277000000.0
2007-12-04 23:28:00,162.035,162.035,162.025,162.025,264800000.0
2007-12-04 23:29:00,162.025,162.04,162.025,162.025,157300000.0
2007-12-04 23:30:00,162.025,162.025,162.025,162.025,119000000.0
2007-12-04 23:31:00,162.025,162.025,162.025,162.025,12000000.0
2007-12-04 23:32:00,162.025,162.035,162.015,162.025,479900000.0
2007-12-04 23:33:00,162.025,162.035,162.015,162.035,415900000.0
2007-12-04 23:34:00,162.035,162.035,162.025,162.025,247700000.0
2007-12-04 23:35:00,162.025,162.035,162.025,162.025,486800008.0
2007-12-04 23:36:00,162.025,162.03,162.015,162.02,799200005.0
2007-12-04 23:37:00,162.025,162.025,162.015,162.02,351300000.0
2007-12-04 23:38:00,162.02,162.02,162.0,162.015,925300004.0
2007-12-04 23:39:00,162.015,162.015,162.005,162.005,392000000.0
2007-12-04 23:40:00,162.015,162.02,162.0,162.005,53800000.0
2007-12-04 23:41:00,162.005,162.005,161.985,162.005,358000000.0
2007-12-04 23:42:00,162.005,162.005,161.995,162.0,496300000.0
2007-12-04 23:43:00,162.01,162.015,162.0,162.01,282200000.0
2007-12-04 23:44:00,162.015,162.015,162.005,162.015,207200000.0
2007-12-04 23:45:00,162.015,162.03,162.005,162.025,253400000.0
2007-12-04 23:46:00,162.025,162.035,162.005,162.025,327800000.0
2007-12-04 23:47:00,162.025,162.04,162.015,162.015,380500000.0
2007-12-04 23:48:00,162.015,162.025,161.995,162.005,581600006.0
2007-12-04 23:49:00,162.0,162.025,162.0,162.015,349000000.0
2007-12-04 23:50:00,162.015,162.025,162.0,162.015,347300000.0
2007-12-04 23:51:00,162.015,162.035,162.005,162.015,664800001.0
2007-12-04 23:52:00,162.015,162.015,162.0,162.01,302700000.0
2007-12-04 23:53:00,162.01,162.045,162.005,162.035,451799999.0
2007-12-04 23:54:00,162.035,162.055,162.025,162.045,603299997.0
2007-12-04 23:55:00,162.045,162.09,162.035,162.075,408400005.0
2007-12-04 23:56:00,162.07,162.14,162.06,162.12,433000000.0
2007-12-04 23:57:00,162.12,162.13,162.1,162.115,593500000.0
2007-12-04 23:58:00,162.13,162.14,162.1,162.11,355599997.0
2007-12-04 23:59:00,162.115,162.16,162.11,162.14,645400000.0
2007-12-05 00:00:00,162.14,162.16,162.1,162.12,400500000.0
2007-12-05 00:01:00,162.12,162.13,162.11,162.12,738600000.0
2007-12-05 00:02:00,162.11,162.11,162.0,162.01,632600000.0
2007-12-05 00:03:00,162.01,162.03,162.0,162.01,550700000.0
2007-12-05 00:04:00,162.01,162.03,162.0,162.01,655299990.0
2007-12-05 00:05:00,161.99,162.02,161.99,161.99,999599999.0
2007-12-05 00:06:00,161.99,162.0,161.96,161.99,852100001.0
2007-12-05 00:07:00,161.99,162.02,161.98,162.01,712999998.0
2007-12-05 00:08:00,162.01,162.03,162.0,162.02,773200003.0
2007-12-05 00:09:00,162.02,162.03,162.01,162.02,731299999.0
2007-12-05 00:10:00,162.03,162.03,162.0,162.02,1081699987.0
2007-12-05 00:11:00,162.03,162.07,162.02,162.06,737800000.0
2007-12-05 00:12:00,162.06,162.06,162.06,162.06,67200000.0
2007-12-05 00:13:00,162.04,162.05,162.02,162.03,152000000.0
2007-12-05 00:14:00,162.03,162.03,162.02,162.025,199200000.0
2007-12-05 00:15:00,162.03,162.045,162.02,162.045,158200000.0
2007-12-05 00:16:00,162.045,162.045,162.005,162.025,486499998.0
2007-12-05 00:17:00,162.025,162.025,162.005,162.015,372199999.0
2007-12-05 00:18:00,162.015,162.015,161.985,162.015,266300000.0
2007-12-05 00:19:00,162.015,162.015,162.005,162.015,279500000.0
2007-12-05 00:20:00,162.015,162.025,162.015,162.025,345799997.0
2007-12-05 00:21:00,162.025,162.045,162.025,162.045,96000000.0
2007-12-05 00:22:00,162.045,162.055,162.02,162.035,473000002.0
2007-12-05 00:23:00,162.035,162.035,162.03,162.035,131800000.0
2007-12-05 00:24:00,162.035,162.075,162.035,162.045,141200000.0
2007-12-05 00:25:00,162.075,162.075,162.04,162.055,95300000.0
2007-12-05 00:26:00,162.065,162.065,162.055,162.055,11500000.0
2007-12-05 00:27:00,162.055,162.075,162.055,162.075,11000000.0
2007-12-05 00:28:00,162.075,162.075,162.035,162.035,108900000.0
2007-12-05 00:29:00,162.065,162.065,162.035,162.04,66600000.0
2007-12-05 00:30:00,162.065,162.105,162.055,162.095,463300000.0
2007-12-05 00:31:00,162.095,162.115,162.085,162.115,506900001.0
2007-12-05 00:32:00,162.115,162.125,162.105,162.125,116900000.0
2007-12-05 00:33:00,162.135,162.145,162.125,162.135,36100000.0
2007-12-05 00:34:00,162.135,162.135,162.115,162.115,93200000.0
2007-12-05 00:35:00,162.115,162.115,162.115,162.115,94000000.0
2007-12-05 00:36:00,162.115,162.115,162.095,162.115,1301400010.0
2007-12-05 00:37:00,162.115,162.165,162.115,162.155,116900000.0
2007-12-05 00:38:00,162.155,162.165,162.155,162.165,343999994.0
2007-12-05 00:39:00,162.155,162.165,162.155,162.155,541500000.0
2007-12-05 00:40:00,162.155,162.155,162.145,162.155,375100000.0
2007-12-05 00:41:00,162.155,162.16,162.145,162.145,153400000.0
2007-12-05 00:42:00,162.155,162.165,162.145,162.155,455100002.0
2007-12-05 00:43:00,162.155,162.205,162.155,162.205,237600000.0
2007-12-05 00:44:00,162.205,162.285,162.205,162.255,900400002.0
2007-12-05 00:45:00,162.255,162.295,162.225,162.245,306299999.0
2007-12-05 00:46:00,162.245,162.245,162.205,162.215,122600000.0
2007-12-05 00:47:00,162.215,162.225,162.195,162.225,260700000.0
2007-12-05 00:48:00,162.215,162.225,162.205,162.215,69400000.0
2007-12-05 00:49:00,162.215,162.215,162.175,162.185,269200002.0
2007-12-05 00:50:00,162.185,162.225,162.185,162.215,115000000.0
2007-12-05 00:51:00,162.215,162.225,162.205,162.205,61900000.0
2007-12-05 00:52:00,162.205,162.225,162.195,162.205,218200000.0
2007-12-05 00:53:00,162.205,162.225,162.185,162.215,213999999.0
2007-12-05 00:54:00,162.215,162.215,162.175,162.175,62000000.0
2007-12-05 00:55:00,162.205,162.225,162.19,162.225,56000000.0
2007-12-05 00:56:00,162.225,162.225,162.195,162.215,139200001.0
2007-12-05 00:57:00,162.215,162.225,162.215,162.225,45000000.0
2007-12-05 00:58:00,162.225,162.225,162.18,162.18,36000000.0
2007-12-05 00:59:00,162.18,162.185,162.165,162.175,75700000.0
2007-12-05 01:00:00,162.175,162.235,162.16,162.225,624299992.0
2007-12-05 01:01:00,162.225,162.225,162.185,162.205,120500000.0
2007-12-05 01:02:00,162.205,162.205,162.175,162.195,271000000.0
2007-12-05 01:03:00,162.195,162.195,162.175,162.175,43200000.0
2007-12-05 01:04:00,162.175,162.175,162.165,162.175,20900000.0
2007-12-05 01:05:00,162.175,162.185,162.16,162.185,190000000.0
2007-12-05 01:06:00,162.185,162.195,162.175,162.19,57000000.0
2007-12-05 01:07:00,162.205,162.225,162.19,162.225,146300000.0
2007-12-05 01:08:00,162.225,162.225,162.215,162.215,50800000.0
2007-12-05 01:09:00,162.215,162.225,162.21,162.215,17800000.0
2007-12-05 01:10:00,162.215,162.225,162.195,162.215,202000000.0
2007-12-05 01:11:00,162.215,162.215,162.2,162.2,25000000.0
2007-12-05 01:12:00,162.2,162.225,162.165,162.195,412500000.0
2007-12-05 01:13:00,162.195,162.215,162.115,162.155,213900001.0
2007-12-05 01:14:00,162.145,162.145,162.09,162.115,219600000.0
2007-12-05 01:15:00,162.115,162.115,162.065,162.07,205199999.0
2007-12-05 01:16:00,162.07,162.105,162.07,162.105,80500000.0
2007-12-05 01:17:00,162.105,162.155,162.105,162.155,42399999.0
2007-12-05 01:18:00,162.155,162.215,162.155,162.195,175600000.0
2007-12-05 01:19:00,162.195,162.215,162.195,162.195,96500000.0
2007-12-05 01:20:00,162.195,162.195,162.18,162.185,161700004.0
2007-12-05 01:21:00,162.19,162.19,162.175,162.18,328200001.0
2007-12-05 01:22:00,162.175,162.185,162.165,162.185,313700000.0
2007-12-05 01:23:00,162.185,162.215,162.165,162.205,293200004.0
2007-12-05 01:24:00,162.2,162.205,162.195,162.2,33800000.0
2007-12-05 01:25:00,162.2,162.205,162.185,162.205,157800000.0
2007-12-05 01:26:00,162.205,162.205,162.165,162.185,171999997.0
2007-12-05 01:27:00,162.185,162.185,162.155,162.155,385800001.0
2007-12-05 01:28:00,162.155,162.165,162.14,162.155,261000001.0
2007-12-05 01:29:00,162.15,162.155,162.14,162.145,70300000.0
2007-12-05 01:30:00,162.15,162.155,162.125,162.145,230000000.0
2007-12-05 01:31:00,162.145,162.145,162.115,162.145,61700000.0
2007-12-05 01:32:00,162.145,162.155,162.115,162.155,115200000.0
2007-12-05 01:33:00,162.155,162.155,162.105,162.115,149099999.0
2007-12-05 01:34:00,162.125,162.185,162.125,162.185,332000000.0
2007-12-05 01:35:00,162.185,162.215,162.175,162.205,489200001.0
2007-12-05 01:36:00,162.195,162.215,162.165,162.175,429200003.0
2007-12-05 01:37:00,162.175,162.195,162.165,162.165,188100000.0
2007-12-05 01:38:00,162.185,162.195,162.16,162.195,174100000.0
2007-12-05 01:39:00,162.195,162.195,162.175,162.185,313699998.0
2007-12-05 01:40:00,162.185,162.215,162.185,162.215,332600001.0
2007-12-05 01:41:00,162.215,162.225,162.195,162.205,94300000.0
2007-12-05 01:42:00,162.205,162.205,162.18,162.185,248300000.0
2007-12-05 01:43:00,162.185,162.195,162.165,162.165,278899994.0
2007-12-05 01:44:00,162.165,162.175,162.165,162.17,73200000.0
2007-12-05 01:45:00,162.17,162.185,162.16,162.175,267400006.0
2007-12-05 01:46:00,162.175,162.175,162.17,162.175,294400003.0
2007-12-05 01:47:00,162.17,162.195,162.17,162.195,323999999.0
2007-12-05 01:48:00,162.195,162.215,162.195,162.21,241500000.0
2007-12-05 01:49:00,162.215,162.225,162.195,162.22,490500001.0
2007-12-05 01:50:00,162.22,162.22,162.195,162.205,262299999.0
2007-12-05 01:51:00,162.205,162.205,162.2,162.205,166099999.0
2007-12-05 01:52:00,162.205,162.215,162.195,162.205,358399999.0
2007-12-05 01:53:00,162.205,162.21,162.17,162.195,423199995.0
2007-12-05 01:54:00,162.195,162.195,162.195,162.195,24500000.0
2007-12-05 01:55:00,162.195,162.195,162.165,162.175,551499997.0
2007-12-05 01:56:00,162.175,162.195,162.165,162.195,202599999.0
2007-12-05 01:57:00,162.195,162.195,162.18,162.19,110200001.0
2007-12-05 01:58:00,162.19,162.195,162.19,162.195,14600000.0
2007-12-05 01:59:00,162.195,162.205,162.175,162.175,293899999.0
2007-12-05 02:00:00,162.175,162.205,162.165,162.175,214600000.0
2007-12-05 02:01:00,162.175,162.195,162.16,162.17,232400000.0
2007-12-05 02:02:00,162.175,162.185,162.16,162.185,147400000.0
2007-12-05 02:03:00,162.185,162.195,162.155,162.185,192200000.0
2007-12-05 02:04:00,162.185,162.205,162.165,162.195,344200000.0
2007-12-05 02:05:00,162.195,162.195,162.155,162.155,426200003.0
2007-12-05 02:06:00,162.155,162.155,162.135,162.145,141800000.0
2007-12-05 02:07:00,162.145,162.145,162.135,162.14,65400000.0
2007-12-05 02:08:00,162.14,162.145,162.14,162.145,113099999.0
2007-12-05 02:09:00,162.145,162.15,162.11,162.125,168000000.0
2007-12-05 02:10:00,162.125,162.125,162.1,162.11,161800000.0
2007-12-05 02:11:00,162.115,162.145,162.11,162.13,172700000.0
2007-12-05 02:12:00,162.13,162.135,162.09,162.1,437300001.0
2007-12-05 02:13:00,162.1,162.1,162.065,162.095,268300000.0
2007-12-05 02:14:00,162.095,162.115,162.09,162.105,643599999.0
2007-12-05 02:15:00,162.105,162.115,162.095,162.11,273600000.0
2007-12-05 02:16:00,162.11,162.125,162.08,162.125,765100002.0
2007-12-05 02:17:00,162.12,162.135,162.1,162.105,674700008.0
2007-12-05 02:18:00,162.105,162.105,162.105,162.105,1005199998.0
2007-12-05 02:19:00,162.105,162.105,162.095,162.095,886600002.0
2007-12-05 02:20:00,162.105,162.115,162.085,162.115,397799998.0
2007-12-05 02:21:00,162.115,162.115,162.05,162.05,1067600003.0
2007-12-05 02:22:00,162.055,162.065,162.02,162.02,942499998.0
2007-12-05 02:23:00,162.015,162.025,162.005,162.025,673799995.0
2007-12-05 02:24:00,162.025,162.065,162.025,162.045,618000000.0
2007-12-05 02:25:00,162.05,162.095,162.04,162.065,711300000.0
2007-12-05 02:26:00,162.065,162.085,162.065,162.075,424332461.0
2007-12-05 02:27:00,162.075,162.085,162.06,162.065,533646014.0
2007-12-05 02:28:00,162.065,162.105,162.055,162.085,751400000.0
2007-12-05 02:29:00,162.085,162.085,162.045,162.055,819500000.0
2007-12-05 02:30:00,162.055,162.075,162.045,162.05,1130899999.0
2007-12-05 02:31:00,162.05,162.125,162.04,162.115,1789000007.0
2007-12-05 02:32:00,162.115,162.22,162.115,162.22,626300003.0
2007-12-05 02:33:00,162.22,162.24,162.14,162.18,771499998.0
2007-12-05 02:34:00,162.18,162.205,162.145,162.17,521100002.0
2007-12-05 02:35:00,162.17,162.175,162.14,162.15,608099999.0
2007-12-05 02:36:00,162.155,162.17,162.14,162.145,650100000.0
2007-12-05 02:37:00,162.145,162.155,162.105,162.135,1388700012.0
2007-12-05 02:38:00,162.135,162.14,162.105,162.11,1050699999.0
2007-12-05 02:39:00,162.12,162.125,162.115,162.12,910599998.0
2007-12-05 02:40:00,162.12,162.145,162.115,162.135,1046999997.0
2007-12-05 02:41:00,162.135,162.145,162.13,162.135,1035299997.0
2007-12-05 02:42:00,162.135,162.18,162.135,162.17,1047800005.0
2007-12-05 02:43:00,162.17,162.215,162.17,162.19,1030199999.0
2007-12-05 02:44:00,162.19,162.205,162.155,162.18,863700011.0
2007-12-05 02:45:00,162.18,162.18,162.155,162.16,998299998.0
2007-12-05 02:46:00,162.16,162.16,162.12,162.135,646599998.0
2007-12-05 02:47:00,162.135,162.165,162.135,162.145,1110600007.0
2007-12-05 02:48:00,162.14,162.16,162.135,162.155,273500000.0
2007-12-05 02:49:00,162.16,162.16,162.14,162.155,252699997.0
2007-12-05 02:50:00,162.155,162.175,162.155,162.165,131100000.0
2007-12-05 02:51:00,162.165,162.175,162.15,162.16,130200000.0
2007-12-05 02:52:00,162.16,162.16,162.145,162.145,137700000.0
2007-12-05 02:53:00,162.145,162.175,162.14,162.16,105100000.0
2007-12-05 02:54:00,162.16,162.175,162.14,162.17,243500000.0
2007-12-05 02:55:00,162.17,162.18,162.11,162.125,309300000.0
2007-12-05 02:56:00,162.125,162.155,162.085,162.155,527700000.0
2007-12-05 02:57:00,162.155,162.155,162.105,162.12,446900000.0
2007-12-05 02:58:00,162.12,162.125,162.095,162.125,944600002.0
2007-12-05 02:59:00,162.125,162.125,162.09,162.105,857499991.0
2007-12-05 03:00:00,162.105,162.115,162.1,162.11,784099989.0
2007-12-05 03:01:00,162.11,162.185,162.105,162.185,1595699988.0
2007-12-05 03:02:00,162.185,162.185,162.105,162.105,1164900010.0
2007-12-05 03:03:00,162.1,162.145,162.065,162.085,1622099999.0
2007-12-05 03:04:00,162.085,162.105,162.08,162.095,737100001.0
2007-12-05 03:05:00,162.095,162.105,162.095,162.105,891299999.0
2007-12-05 03:06:00,162.105,162.145,162.105,162.115,928199988.0
2007-12-05 03:07:00,162.115,162.145,162.115,162.145,794400000.0
2007-12-05 03:08:00,162.145,162.145,162.115,162.125,372300000.0
2007-12-05 03:09:00,162.135,162.135,162.055,162.11,795300002.0
2007-12-05 03:10:00,162.11,162.125,162.085,162.095,530999999.0
2007-12-05 03:11:00,162.095,162.095,162.04,162.04,959500005.0
2007-12-05 03:12:00,162.045,162.085,162.045,162.085,671000001.0
2007-12-05 03:13:00,162.085,162.095,162.05,162.06,753000001.0
2007-12-05 03:14:00,162.065,162.075,162.055,162.055,1254299990.0
2007-12-05 03:15:00,162.055,162.06,162.055,162.06,711899995.0
2007-12-05 03:16:00,162.06,162.065,162.045,162.05,677600003.0
2007-12-05 03:17:00,162.055,162.075,162.055,162.055,574299992.0
2007-12-05 03:18:00,162.055,162.065,161.995,162.005,953699994.0
2007-12-05 03:19:00,162.01,162.025,161.995,162.005,580200008.0
2007-12-05 03:20:00,162.005,162.01,161.975,161.985,379999996.0
2007-12-05 03:21:00,161.985,161.995,161.96,161.96,651400002.0
2007-12-05 03:22:00,161.965,161.98,161.94,161.94,748900001.0
2007-12-05 03:23:00,161.94,161.955,161.93,161.94,992600005.0
2007-12-05 03:24:00,161.94,161.945,161.905,161.905,327700002.0
2007-12-05 03:25:00,161.905,161.965,161.905,161.965,610699998.0
2007-12-05 03:26:00,161.965,161.975,161.95,161.96,268400000.0
2007-12-05 03:27:00,161.955,161.985,161.955,161.975,518800005.0
2007-12-05 03:28:00,161.98,162.015,161.945,161.955,861599988.0
2007-12-05 03:29:00,161.955,161.955,161.935,161.94,964300009.0
2007-12-05 03:30:00,161.94,161.945,161.94,161.945,367900000.0
2007-12-05 03:31:00,161.945,161.945,161.93,161.94,207700000.0
2007-12-05 03:32:00,161.94,161.965,161.94,161.965,96500000.0
2007-12-05 03:33:00,161.965,162.025,161.965,162.02,293000000.0
2007-12-05 03:34:00,162.025,162.095,162.025,162.06,293600000.0
2007-12-05 03:35:00,162.065,162.07,162.035,162.035,207700002.0
2007-12-05 03:36:00,162.045,162.055,162.03,162.03,158000000.0
2007-12-05 03:37:00,162.035,162.05,162.03,162.05,299600000.0
2007-12-05 03:38:00,162.045,162.05,162.04,162.045,324100000.0
2007-12-05 03:39:00,162.045,162.045,162.025,162.025,371200000.0
2007-12-05 03:40:00,162.025,162.055,162.025,162.05,333199999.0
2007-12-05 03:41:00,162.045,162.055,162.03,162.03,450699999.0
2007-12-05 03:42:00,162.03,162.035,162.03,162.035,484700000.0
2007-12-05 03:43:00,162.035,162.04,162.025,162.04,337300000.0
2007-12-05 03:44:00,162.035,162.045,162.03,162.035,86300000.0
2007-12-05 03:45:00,162.035,162.035,162.025,162.035,142800000.0
2007-12-05 03:46:00,162.035,162.075,162.025,162.055,451600002.0
2007-12-05 03:47:00,162.055,162.06,162.045,162.05,173400000.0
2007-12-05 03:48:00,162.055,162.055,162.04,162.045,66600000.0
2007-12-05 03:49:00,162.045,162.055,162.04,162.055,75000003.0
2007-12-05 03:50:00,162.055,162.055,162.015,162.04,211099999.0
2007-12-05 03:51:00,162.045,162.06,162.045,162.055,144300000.0
2007-12-05 03:52:00,162.055,162.055,162.05,162.055,112900000.0
2007-12-05 03:53:00,162.06,162.085,162.05,162.07,493700000.0
2007-12-05 03:54:00,162.07,162.1,162.07,162.095,324499997.0
2007-12-05 03:55:00,162.095,162.105,162.07,162.075,209700000.0
2007-12-05 03:56:00,162.075,162.075,162.06,162.065,118300000.0
2007-12-05 03:57:00,162.065,162.075,162.06,162.075,59200000.0
2007-12-05 03:58:00,162.085,162.085,162.035,162.035,92600000.0
2007-12-05 03:59:00,162.03,162.055,162.03,162.055,105600000.0
2007-12-05 04:00:00,162.055,162.055,162.045,162.045,17400000.0
2007-12-05 04:01:00,162.045,162.075,162.035,162.075,140100000.0
2007-12-05 04:02:00,162.075,162.075,162.07,162.07,67300000.0
2007-12-05 04:03:00,162.07,162.105,162.07,162.1,526500000.0
2007-12-05 04:04:00,162.1,162.135,162.095,162.115,330000000.0
2007-12-05 04:05:00,162.115,162.155,162.105,162.155,330600000.0
2007-12-05 04:06:00,162.155,162.185,162.155,162.18,426400001.0
2007-12-05 04:07:00,162.18,162.205,162.165,162.195,449800000.0
2007-12-05 04:08:00,162.195,162.215,162.17,162.215,255100000.0
2007-12-05 04:09:00,162.215,162.22,162.19,162.215,340100000.0
2007-12-05 04:10:00,162.215,162.245,162.195,162.215,226500000.0
2007-12-05 04:11:00,162.215,162.255,162.215,162.24,193700000.0
2007-12-05 04:12:00,162.245,162.245,162.22,162.235,244999999.0
2007-12-05 04:13:00,162.24,162.245,162.215,162.225,197300000.0
2007-12-05 04:14:00,162.225,162.225,162.205,162.225,286400001.0
2007-12-05 04:15:00,162.225,162.225,162.2,162.215,117500000.0
2007-12-05 04:16:00,162.215,162.215,162.18,162.18,156800000.0
2007-12-05 04:17:00,162.18,162.205,162.175,162.185,69600000.0
2007-12-05 04:18:00,162.185,162.185,162.17,162.175,178099999.0
2007-12-05 04:19:00,162.175,162.195,162.165,162.17,87000000.0
2007-12-05 04:20:00,162.17,162.29,162.17,162.285,267500000.0
2007-12-05 04:21:00,162.285,162.285,162.205,162.23,291700003.0
2007-12-05 04:22:00,162.23,162.255,162.225,162.235,197799999.0
2007-12-05 04:23:00,162.235,162.255,162.23,162.255,103400000.0
2007-12-05 04:24:00,162.255,162.295,162.255,162.285,353999998.0
2007-12-05 04:25:00,162.285,162.285,162.23,162.25,377099997.0
2007-12-05 04:26:00,162.255,162.275,162.24,162.27,405300000.0
2007-12-05 04:27:00,162.27,162.295,162.265,162.285,299300001.0
2007-12-05 04:28:00,162.285,162.315,162.275,162.295,373499999.0
2007-12-05 04:29:00,162.295,162.325,162.275,162.315,290100000.0
2007-12-05 04:30:00,162.315,162.385,162.315,162.355,307500000.0
2007-12-05 04:31:00,162.35,162.48,162.35,162.455,493499999.0
2007-12-05 04:32:00,162.455,162.525,162.425,162.505,544900000.0
2007-12-05 04:33:00,162.505,162.625,162.495,162.545,406900000.0
2007-12-05 04:34:00,162.545,162.545,162.49,162.525,554800001.0
2007-12-05 04:35:00,162.525,162.525,162.445,162.47,577400002.0
2007-12-05 04:36:00,162.47,162.495,162.46,162.485,253500001.0
2007-12-05 04:37:00,162.485,162.545,162.485,162.495,287500000.0
2007-12-05 04:38:00,162.495,162.505,162.48,162.495,76100000.0
2007-12-05 04:39:00,162.495,162.495,162.465,162.475,279709500.0
2007-12-05 04:40:00,162.475,162.535,162.46,162.535,256700000.0
2007-12-05 04:41:00,162.545,162.625,162.545,162.585,481600000.0
2007-12-05 04:42:00,162.585,162.585,162.52,162.535,586399998.0
2007-12-05 04:43:00,162.54,162.58,162.535,162.555,297700000.0
2007-12-05 04:44:00,162.555,162.575,162.555,162.565,256100000.0
2007-12-05 04:45:00,162.565,162.585,162.515,162.525,479999997.0
2007-12-05 04:46:00,162.525,162.625,162.525,162.615,356900000.0
2007-12-05 04:47:00,162.615,162.615,162.595,162.595,263800001.0
2007-12-05 04:48:00,162.59,162.6,162.59,162.6,199300000.0
2007-12-05 04:49:00,162.595,162.625,162.59,162.605,384500000.0
2007-12-05 04:50:00,162.605,162.605,162.57,162.57,259100000.0
2007-12-05 04:51:00,162.585,162.595,162.555,162.565,355400000.0
2007-12-05 04:52:00,162.565,162.565,162.495,162.505,475999999.0
2007-12-05 04:53:00,162.505,162.555,162.505,162.545,104200000.0
2007-12-05 04:54:00,162.54,162.545,162.525,162.525,69800000.0
2007-12-05 04:55:00,162.53,162.575,162.53,162.565,319700000.0
2007-12-05 04:56:00,162.565,162.565,162.52,162.52,372700001.0
2007-12-05 04:57:00,162.52,162.535,162.505,162.515,481400000.0
2007-12-05 04:58:00,162.515,162.55,162.515,162.535,163000000.0
2007-12-05 04:59:00,162.535,162.535,162.515,162.52,197900002.0
2007-12-05 05:00:00,162.525,162.545,162.51,162.535,176100000.0
2007-12-05 05:01:00,162.535,162.545,162.525,162.545,181300000.0
2007-12-05 05:02:00,162.545,162.55,162.53,162.545,192900000.0
2007-12-05 05:03:00,162.545,162.55,162.535,162.535,314500000.0
2007-12-05 05:04:00,162.535,162.545,162.505,162.525,211600000.0
2007-12-05 05:05:00,162.52,162.6,162.515,162.595,249300000.0
2007-12-05 05:06:00,162.595,162.615,162.595,162.595,460300000.0
2007-12-05 05:07:00,162.6,162.635,162.6,162.635,383900000.0
2007-12-05 05:08:00,162.635,162.645,162.605,162.605,233500000.0
2007-12-05 05:09:00,162.605,162.625,162.595,162.62,175700000.0
2007-12-05 05:10:00,162.62,162.635,162.6,162.625,287399999.0
2007-12-05 05:11:00,162.625,162.625,162.61,162.625,385900007.0
2007-12-05 05:12:00,162.625,162.625,162.605,162.615,255299999.0
2007-12-05 05:13:00,162.615,162.615,162.615,162.615,117999999.0
2007-12-05 05:14:00,162.615,162.615,162.58,162.585,268200006.0
2007-12-05 05:15:00,162.585,162.595,162.565,162.57,469599997.0
2007-12-05 05:16:00,162.575,162.585,162.575,162.575,328900000.0
2007-12-05 05:17:00,162.575,162.575,162.54,162.55,413700000.0
2007-12-05 05:18:00,162.555,162.56,162.55,162.55,231000000.0
2007-12-05 05:19:00,162.555,162.555,162.545,162.545,781099982.0
2007-12-05 05:20:00,162.545,162.545,162.525,162.545,628399989.0
2007-12-05 05:21:00,162.545,162.545,162.515,162.535,62500001.0
2007-12-05 05:22:00,162.535,162.545,162.49,162.49,305299997.0
2007-12-05 05:23:00,162.495,162.5,162.475,162.475,230200000.0
2007-12-05 05:24:00,162.475,162.485,162.465,162.465,184900000.0
2007-12-05 05:25:00,162.465,162.465,162.465,162.465,114500000.0
2007-12-05 05:26:00,162.465,162.475,162.465,162.465,168200000.0
2007-12-05 05:27:00,162.465,162.485,162.465,162.475,310400000.0
2007-12-05 05:28:00,162.475,162.525,162.47,162.525,1148599994.0
2007-12-05 05:29:00,162.535,162.545,162.525,162.525,963999992.0
2007-12-05 05:30:00,162.525,162.545,162.525,162.545,146900000.0
2007-12-05 05:31:00,162.545,162.555,162.535,162.545,77200000.0
2007-12-05 05:32:00,162.545,162.545,162.515,162.535,263100000.0
2007-12-05 05:33:00,162.535,162.535,162.5,162.515,215900001.0
2007-12-05 05:34:00,162.515,162.515,162.505,162.515,99200000.0
2007-12-05 05:35:00,162.515,162.545,162.51,162.53,467299999.0
2007-12-05 05:36:00,162.535,162.535,162.515,162.515,326500000.0
2007-12-05 05:37:00,162.515,162.515,162.505,162.515,297499998.0
2007-12-05 05:38:00,162.515,162.52,162.515,162.52,126600000.0
2007-12-05 05:39:00,162.52,162.525,162.515,162.515,140899999.0
2007-12-05 05:40:00,162.515,162.565,162.51,162.565,365600000.0
2007-12-05 05:41:00,162.565,162.6,162.545,162.585,217000000.0
2007-12-05 05:42:00,162.585,162.595,162.565,162.575,574900005.0
2007-12-05 05:43:00,162.575,162.58,162.575,162.58,532200014.0
2007-12-05 05:44:00,162.58,162.595,162.575,162.595,495500000.0
2007-12-05 05:45:00,162.595,162.645,162.59,162.635,777600000.0
2007-12-05 05:46:00,162.635,162.635,162.59,162.615,1025199998.0
2007-12-05 05:47:00,162.615,162.625,162.6,162.615,352600001.0
2007-12-05 05:48:00,162.615,162.635,162.615,162.625,231300000.0
2007-12-05 05:49:00,162.625,162.655,162.625,162.655,309800000.0
2007-12-05 05:50:00,162.655,162.665,162.63,162.655,314500000.0
2007-12-05 05:51:00,162.655,162.655,162.64,162.645,140500000.0
2007-12-05 05:52:00,162.645,162.645,162.62,162.62,160699999.0
2007-12-05 05:53:00,162.625,162.635,162.62,162.625,155900000.0
2007-12-05 05:54:00,162.625,162.635,162.575,162.575,470299999.0
2007-12-05 05:55:00,162.575,162.59,162.54,162.59,427099999.0
2007-12-05 05:56:00,162.59,162.615,162.59,162.61,196100000.0
2007-12-05 05:57:00,162.615,162.625,162.61,162.62,307500000.0
2007-12-05 05:58:00,162.62,162.665,162.62,162.635,464899996.0
2007-12-05 05:59:00,162.625,162.635,162.605,162.605,195500000.0
2007-12-05 06:00:00,162.605,162.615,162.56,162.595,1021799997.0
2007-12-05 06:01:00,162.595,162.605,162.585,162.59,576500000.0
2007-12-05 06:02:00,162.59,162.605,162.585,162.595,469700000.0
2007-12-05 06:03:00,162.595,162.645,162.595,162.615,732799992.0
2007-12-05 06:04:00,162.615,162.625,162.605,162.605,877800003.0
2007-12-05 06:05:00,162.605,162.625,162.6,162.615,533599999.0
2007-12-05 06:06:00,162.615,162.615,162.6,162.615,478900000.0
2007-12-05 06:07:00,162.615,162.675,162.605,162.645,749999998.0
2007-12-05 06:08:00,162.645,162.645,162.62,162.625,535900000.0
2007-12-05 06:09:00,162.625,162.675,162.62,162.675,615000000.0
2007-12-05 06:10:00,162.675,162.745,162.67,162.675,1386700001.0
2007-12-05 06:11:00,162.675,162.765,162.665,162.735,1527799993.0
2007-12-05 06:12:00,162.725,162.725,162.685,162.715,1077500002.0
2007-12-05 06:13:00,162.715,162.725,162.695,162.715,562799995.0
2007-12-05 06:14:00,162.715,162.745,162.705,162.745,1148299990.0
2007-12-05 06:15:00,162.745,162.785,162.745,162.755,544600000.0
2007-12-05 06:16:00,162.755,162.775,162.735,162.755,1901700006.0
2007-12-05 06:17:00,162.755,162.785,162.725,162.775,1849999988.0
2007-12-05 06:18:00,162.775,162.785,162.755,162.765,450400000.0
2007-12-05 06:19:00,162.765,162.765,162.7,162.725,878400001.0
2007-12-05 06:20:00,162.725,162.765,162.72,162.725,851600006.0
2007-12-05 06:21:00,162.725,162.795,162.725,162.76,160400000.0
2007-12-05 06:22:00,162.76,162.775,162.74,162.775,172800001.0
2007-12-05 06:23:00,162.775,162.775,162.75,162.76,140000000.0
2007-12-05 06:24:00,162.765,162.785,162.765,162.785,370200002.0
2007-12-05 06:25:00,162.785,162.785,162.77,162.785,236400000.0
2007-12-05 06:26:00,162.785,162.795,162.775,162.795,111700000.0
2007-12-05 06:27:00,162.795,162.795,162.78,162.78,104000000.0
2007-12-05 06:28:00,162.78,162.825,162.775,162.81,561100000.0
2007-12-05 06:29:00,162.815,162.825,162.805,162.805,458500000.0
2007-12-05 06:30:00,162.805,162.825,162.78,162.785,109500000.0
2007-12-05 06:31:00,162.785,162.785,162.735,162.755,252600000.0
2007-12-05 06:32:00,162.755,162.755,162.745,162.755,294800000.0
2007-12-05 06:33:00,162.755,162.78,162.755,162.78,471100000.0
2007-12-05 06:34:00,162.78,162.795,162.755,162.765,363800000.0
2007-12-05 06:35:00,162.755,162.765,162.705,162.705,365000001.0
2007-12-05 06:36:00,162.705,162.745,162.7,162.73,253900000.0
2007-12-05 06:37:00,162.73,162.735,162.71,162.71,281999999.0
2007-12-05 06:38:00,162.715,162.745,162.71,162.73,577099997.0
2007-12-05 06:39:00,162.73,162.745,162.71,162.71,430900000.0
2007-12-05 06:40:00,162.715,162.725,162.715,162.715,253800000.0
2007-12-05 06:41:00,162.715,162.725,162.71,162.71,251400000.0
2007-12-05 06:42:00,162.71,162.725,162.7,162.715,429500000.0
2007-12-05 06:43:00,162.715,162.715,162.7,162.705,303300000.0
2007-12-05 06:44:00,162.705,162.705,162.675,162.685,375400000.0
2007-12-05 06:45:00,162.685,162.69,162.665,162.675,170600000.0
2007-12-05 06:46:00,162.675,162.695,162.67,162.685,263500000.0
2007-12-05 06:47:00,162.685,162.705,162.67,162.695,300000044.0
2007-12-05 06:48:00,162.695,162.7,162.69,162.69,148300000.0
2007-12-05 06:49:00,162.69,162.695,162.685,162.685,87400000.0
2007-12-05 06:50:00,162.685,162.685,162.665,162.675,521700000.0
2007-12-05 06:51:00,162.675,162.69,162.665,162.68,595200001.0
2007-12-05 06:52:00,162.685,162.705,162.68,162.695,497900000.0
2007-12-05 06:53:00,162.695,162.705,162.685,162.705,384399995.0
2007-12-05 06:54:00,162.705,162.765,162.705,162.76,465500001.0
2007-12-05 06:55:00,162.765,162.795,162.74,162.795,559899996.0
2007-12-05 06:56:00,162.805,162.835,162.76,162.76,610199998.0
2007-12-05 06:57:00,162.775,162.835,162.765,162.83,370299999.0
2007-12-05 06:58:00,162.83,162.835,162.785,162.795,322500002.0
2007-12-05 06:59:00,162.795,162.805,162.765,162.775,248100000.0
2007-12-05 07:00:00,162.77,162.775,162.695,162.695,665300000.0
2007-12-05 07:01:00,162.695,162.78,162.695,162.775,614900004.0
2007-12-05 07:02:00,162.785,162.795,162.765,162.775,559599998.0
2007-12-05 07:03:00,162.775,162.825,162.77,162.815,753300001.0
2007-12-05 07:04:00,162.815,162.825,162.775,162.775,680099999.0
2007-12-05 07:05:00,162.775,162.835,162.775,162.83,629099999.0
2007-12-05 07:06:00,162.835,162.845,162.775,162.785,264200000.0
2007-12-05 07:07:00,162.785,162.805,162.775,162.785,293900000.0
2007-12-05 07:08:00,162.785,162.795,162.745,162.755,310200000.0
2007-12-05 07:09:00,162.755,162.775,162.755,162.775,90900000.0
2007-12-05 07:10:00,162.775,162.775,162.75,162.755,208000000.0
2007-12-05 07:11:00,162.755,162.785,162.745,162.765,208700000.0
2007-12-05 07:12:00,162.765,162.765,162.725,162.745,189500001.0
2007-12-05 07:13:00,162.745,162.755,162.735,162.735,139199999.0
2007-12-05 07:14:00,162.735,162.745,162.71,162.72,410300000.0
2007-12-05 07:15:00,162.72,162.725,162.715,162.715,179400000.0
2007-12-05 07:16:00,162.715,162.715,162.675,162.675,112700000.0
2007-12-05 07:17:00,162.675,162.695,162.65,162.655,223300001.0
2007-12-05 07:18:00,162.655,162.66,162.635,162.645,329600000.0
2007-12-05 07:19:00,162.645,162.725,162.64,162.705,735099997.0
2007-12-05 07:20:00,162.705,162.715,162.685,162.69,356700000.0
2007-12-05 07:21:00,162.695,162.715,162.675,162.705,1020699999.0
2007-12-05 07:22:00,162.705,162.705,162.69,162.695,813999999.0
2007-12-05 07:23:00,162.695,162.725,162.69,162.695,373500000.0
2007-12-05 07:24:00,162.695,162.705,162.675,162.675,687999994.0
2007-12-05 07:25:00,162.675,162.685,162.67,162.685,244600000.0
2007-12-05 07:26:00,162.685,162.695,162.655,162.655,488600001.0
2007-12-05 07:27:00,162.655,162.685,162.655,162.665,344599997.0
2007-12-05 07:28:00,162.665,162.675,162.65,162.66,409599999.0
2007-12-05 07:29:00,162.665,162.685,162.665,162.67,386600001.0
2007-12-05 07:30:00,162.67,162.685,162.655,162.655,554300000.0
2007-12-05 07:31:00,162.66,162.67,162.655,162.655,200299996.0
2007-12-05 07:32:00,162.655,162.665,162.65,162.665,140300000.0
2007-12-05 07:33:00,162.66,162.665,162.645,162.65,108000000.0
2007-12-05 07:34:00,162.65,162.65,162.615,162.625,188899999.0
2007-12-05 07:35:00,162.625,162.625,162.61,162.61,156600000.0
2007-12-05 07:36:00,162.61,162.625,162.59,162.595,205999998.0
2007-12-05 07:37:00,162.595,162.625,162.595,162.615,156500000.0
2007-12-05 07:38:00,162.615,162.63,162.615,162.63,548600000.0
2007-12-05 07:39:00,162.645,162.655,162.635,162.635,266200000.0
2007-12-05 07:40:00,162.635,162.655,162.625,162.64,270200000.0
2007-12-05 07:41:00,162.645,162.655,162.635,162.655,174500000.0
2007-12-05 07:42:00,162.645,162.655,162.645,162.655,113000000.0
2007-12-05 07:43:00,162.655,162.665,162.635,162.655,355099998.0
2007-12-05 07:44:00,162.655,162.655,162.62,162.63,179800000.0
2007-12-05 07:45:00,162.63,162.635,162.61,162.62,582500006.0
2007-12-05 07:46:00,162.62,162.625,162.615,162.62,165200000.0
2007-12-05 07:47:00,162.62,162.625,162.61,162.625,316800003.0
2007-12-05 07:48:00,162.625,162.625,162.615,162.625,284300005.0
2007-12-05 07:49:00,162.625,162.625,162.595,162.595,337599992.0
2007-12-05 07:50:00,162.595,162.625,162.595,162.605,615999994.0
2007-12-05 07:51:00,162.605,162.615,162.6,162.615,47300000.0
2007-12-05 07:52:00,162.615,162.615,162.59,162.61,217400001.0
2007-12-05 07:53:00,162.61,162.625,162.61,162.62,370999994.0
2007-12-05 07:54:00,162.62,162.645,162.615,162.615,254000002.0
2007-12-05 07:55:00,162.62,162.67,162.615,162.67,245700001.0
2007-12-05 07:56:00,162.67,162.705,162.655,162.69,212500000.0
2007-12-05 07:57:00,162.695,162.705,162.69,162.69,51600000.0
2007-12-05 07:58:00,162.695,162.705,162.675,162.7,192700000.0
2007-12-05 07:59:00,162.695,162.705,162.67,162.705,286200002.0
2007-12-05 08:00:00,162.705,162.725,162.67,162.685,247400000.0
2007-12-05 08:01:00,162.685,162.695,162.66,162.695,414500001.0
2007-12-05 08:02:00,162.695,162.705,162.69,162.705,234300000.0
2007-12-05 08:03:00,162.705,162.735,162.695,162.705,745700000.0
2007-12-05 08:04:00,162.705,162.725,162.7,162.715,482300000.0
2007-12-05 08:05:00,162.715,162.715,162.65,162.685,1318099995.0
2007-12-05 08:06:00,162.695,162.715,162.695,162.7,570700000.0
2007-12-05 08:07:00,162.695,162.715,162.675,162.675,1144699999.0
2007-12-05 08:08:00,162.68,162.685,162.675,162.675,422400000.0
2007-12-05 08:09:00,162.675,162.675,162.59,162.635,857100001.0
2007-12-05 08:10:00,162.63,162.705,162.63,162.7,695500002.0
2007-12-05 08:11:00,162.7,162.7,162.665,162.695,480300002.0
2007-12-05 08:12:00,162.695,162.695,162.675,162.685,362299998.0
2007-12-05 08:13:00,162.685,162.715,162.675,162.685,1057100011.0
2007-12-05 08:14:00,162.685,162.705,162.685,162.695,295199999.0
2007-12-05 08:15:00,162.695,162.725,162.695,162.705,197000001.0
2007-12-05 08:16:00,162.7,162.725,162.69,162.69,537800006.0
2007-12-05 08:17:00,162.69,162.695,162.66,162.675,592300000.0
2007-12-05 08:18:00,162.675,162.675,162.665,162.665,335399995.0
2007-12-05 08:19:00,162.665,162.67,162.65,162.665,543400005.0
2007-12-05 08:20:00,162.665,162.695,162.655,162.68,380339841.0
2007-12-05 08:21:00,162.68,162.735,162.68,162.735,1020629100.0
2007-12-05 08:22:00,162.74,162.755,162.715,162.715,972039779.0
2007-12-05 08:23:00,162.72,162.72,162.685,162.715,749099994.0
2007-12-05 08:24:00,162.71,162.745,162.705,162.745,658500000.0
2007-12-05 08:25:00,162.745,162.76,162.725,162.76,186699999.0
2007-12-05 08:26:00,162.76,162.76,162.71,162.725,218050000.0
2007-12-05 08:27:00,162.725,162.78,162.725,162.78,244500000.0
2007-12-05 08:28:00,162.78,162.785,162.77,162.78,208400000.0
2007-12-05 08:29:00,162.78,162.785,162.765,162.785,76900000.0
2007-12-05 08:30:00,162.785,162.785,162.755,162.755,191400000.0
2007-12-05 08:31:00,162.755,162.775,162.755,162.765,68700000.0
2007-12-05 08:32:00,162.765,162.78,162.74,162.755,150869890.0
2007-12-05 08:33:00,162.755,162.765,162.72,162.72,132000000.0
2007-12-05 08:34:00,162.735,162.735,162.725,162.725,33500000.0
2007-12-05 08:35:00,162.725,162.725,162.695,162.715,273700000.0
2007-12-05 08:36:00,162.715,162.715,162.695,162.7,242200001.0
2007-12-05 08:37:00,162.7,162.715,162.7,162.71,37700000.0
2007-12-05 08:38:00,162.715,162.72,162.71,162.715,156399999.0
2007-12-05 08:39:00,162.715,162.725,162.705,162.715,203500000.0
2007-12-05 08:40:00,162.715,162.725,162.715,162.715,152799996.0
2007-12-05 08:41:00,162.715,162.735,162.715,162.725,221899999.0
2007-12-05 08:42:00,162.725,162.745,162.72,162.735,222000000.0
2007-12-05 08:43:00,162.735,162.795,162.735,162.765,283400002.0
2007-12-05 08:44:00,162.765,162.765,162.725,162.735,227200000.0
2007-12-05 08:45:00,162.735,162.755,162.725,162.735,196000000.0
2007-12-05 08:46:00,162.735,162.735,162.7,162.735,339099999.0
2007-12-05 08:47:00,162.73,162.81,162.71,162.81,325599999.0
2007-12-05 08:48:00,162.81,162.81,162.735,162.775,110600000.0
2007-12-05 08:49:00,162.775,162.775,162.74,162.755,130700000.0
2007-12-05 08:50:00,162.755,162.78,162.74,162.78,163100000.0
2007-12-05 08:51:00,162.775,162.785,162.75,162.755,218600000.0
2007-12-05 08:52:00,162.75,162.775,162.725,162.735,182500000.0
2007-12-05 08:53:00,162.735,162.765,162.735,162.745,147700000.0
2007-12-05 08:54:00,162.745,162.77,162.745,162.755,170100000.0
2007-12-05 08:55:00,162.755,162.795,162.745,162.775,207300000.0
2007-12-05 08:56:00,162.775,162.78,162.755,162.775,167100000.0
2007-12-05 08:57:00,162.78,162.805,162.765,162.795,146500000.0
2007-12-05 08:58:00,162.795,162.825,162.785,162.8,197300001.0
2007-12-05 08:59:00,162.8,162.805,162.79,162.8,62200000.0
2007-12-05 09:00:00,162.8,162.87,162.8,162.84,351900000.0
2007-12-05 09:01:00,162.845,162.855,162.805,162.81,408200000.0
2007-12-05 09:02:00,162.8,162.965,162.8,162.945,549400000.0
2007-12-05 09:03:00,162.94,162.95,162.915,162.935,236100000.0
2007-12-05 09:04:00,162.935,162.935,162.875,162.875,182200000.0
2007-12-05 09:05:00,162.875,162.885,162.855,162.88,255500000.0
2007-12-05 09:06:00,162.88,162.895,162.83,162.83,424700000.0
2007-12-05 09:07:00,162.835,162.885,162.825,162.875,458800000.0
2007-12-05 09:08:00,162.87,162.875,162.85,162.87,486700000.0
2007-12-05 09:09:00,162.87,162.87,162.83,162.85,327300000.0
2007-12-05 09:10:00,162.845,162.92,162.84,162.905,326600000.0
2007-12-05 09:11:00,162.895,162.905,162.885,162.9,445600000.0
2007-12-05 09:12:00,162.905,163.055,162.9,163.055,793999998.0
2007-12-05 09:13:00,163.055,163.065,163.025,163.045,323400000.0
2007-12-05 09:14:00,163.045,163.05,163.025,163.03,356200000.0
2007-12-05 09:15:00,163.03,163.035,162.95,162.955,549400000.0
2007-12-05 09:16:00,162.955,162.955,162.835,162.835,615199999.0
2007-12-05 09:17:00,162.835,162.935,162.815,162.935,679300001.0
2007-12-05 09:18:00,162.935,162.935,162.875,162.905,544000000.0
2007-12-05 09:19:00,162.905,162.97,162.895,162.92,827299997.0
2007-12-05 09:20:00,162.92,162.935,162.88,162.88,864099997.0
2007-12-05 09:21:00,162.89,162.895,162.835,162.875,548700002.0
2007-12-05 09:22:00,162.875,162.915,162.865,162.915,271300000.0
2007-12-05 09:23:00,162.915,162.955,162.915,162.925,240300000.0
2007-12-05 09:24:00,162.935,162.965,162.895,162.915,541999999.0
2007-12-05 09:25:00,162.915,162.925,162.9,162.905,383399996.0
2007-12-05 09:26:00,162.905,162.955,162.905,162.925,515300003.0
2007-12-05 09:27:00,162.925,162.965,162.92,162.96,323700000.0
2007-12-05 09:28:00,162.965,163.045,162.965,163.01,1019199997.0
2007-12-05 09:29:00,163.01,163.055,162.93,162.965,1333700007.0
2007-12-05 09:30:00,162.965,162.985,162.935,162.975,711700004.0
2007-12-05 09:31:00,162.98,162.99,162.94,162.95,503100000.0
2007-12-05 09:32:00,162.95,162.975,162.935,162.945,448700000.0
2007-12-05 09:33:00,162.945,162.955,162.925,162.925,877200000.0
2007-12-05 09:34:00,162.925,162.945,162.915,162.915,528252000.0
2007-12-05 09:35:00,162.915,162.93,162.91,162.925,686500000.0
2007-12-05 09:36:00,162.92,162.94,162.905,162.925,719300000.0
2007-12-05 09:37:00,162.925,162.935,162.855,162.865,625299997.0
2007-12-05 09:38:00,162.865,162.895,162.86,162.87,498400000.0
2007-12-05 09:39:00,162.87,162.885,162.865,162.87,426100000.0
2007-12-05 09:40:00,162.865,162.875,162.85,162.865,311900000.0
2007-12-05 09:41:00,162.865,162.905,162.86,162.905,298200000.0
2007-12-05 09:42:00,162.905,162.915,162.88,162.88,502999997.0
2007-12-05 09:43:00,162.885,162.885,162.865,162.885,740200000.0
2007-12-05 09:44:00,162.885,162.895,162.86,162.865,732000000.0
2007-12-05 09:45:00,162.865,162.875,162.845,162.85,826400000.0
2007-12-05 09:46:00,162.86,162.865,162.84,162.865,634999998.0
2007-12-05 09:47:00,162.865,162.865,162.83,162.845,533900000.0
2007-12-05 09:48:00,162.845,162.86,162.825,162.855,879999993.0
2007-12-05 09:49:00,162.855,162.865,162.835,162.865,814399998.0
2007-12-05 09:50:00,162.865,162.87,162.835,162.865,758900002.0
2007-12-05 09:51:00,162.865,162.865,162.83,162.845,618600003.0
2007-12-05 09:52:00,162.85,162.88,162.84,162.845,917499997.0
2007-12-05 09:53:00,162.845,162.885,162.84,162.875,726000000.0
2007-12-05 09:54:00,162.875,162.885,162.87,162.87,472400002.0
2007-12-05 09:55:00,162.87,162.945,162.86,162.94,563099998.0
2007-12-05 09:56:00,162.945,162.96,162.905,162.905,637699996.0
2007-12-05 09:57:00,162.905,162.905,162.84,162.865,602400000.0
2007-12-05 09:58:00,162.87,162.875,162.835,162.845,373700001.0
2007-12-05 09:59:00,162.84,162.885,162.84,162.875,390699998.0
2007-12-05 10:00:00,162.875,162.875,162.83,162.845,589099998.0
2007-12-05 10:01:00,162.845,162.865,162.805,162.83,1026999998.0
2007-12-05 10:02:00,162.83,162.885,162.795,162.795,885099998.0
2007-12-05 10:03:00,162.8,162.845,162.795,162.845,470800001.0
2007-12-05 10:04:00,162.845,162.845,162.79,162.805,957899997.0
2007-12-05 10:05:00,162.805,162.81,162.675,162.685,744200000.0
2007-12-05 10:06:00,162.685,162.715,162.67,162.715,708400003.0
2007-12-05 10:07:00,162.715,162.715,162.665,162.675,632800000.0
2007-12-05 10:08:00,162.675,162.675,162.575,162.615,1290900003.0
2007-12-05 10:09:00,162.62,162.675,162.62,162.655,1267300003.0
2007-12-05 10:10:00,162.655,162.665,162.585,162.615,1034299994.0
2007-12-05 10:11:00,162.61,162.635,162.505,162.505,842499999.0
2007-12-05 10:12:00,162.505,162.565,162.495,162.565,943400000.0
2007-12-05 10:13:00,162.555,162.585,162.54,162.555,1427200002.0
2007-12-05 10:14:00,162.55,162.615,162.55,162.605,1090899993.0
2007-12-05 10:15:00,162.605,162.625,162.595,162.625,1111199991.0
2007-12-05 10:16:00,162.625,162.625,162.54,162.585,1617299999.0
2007-12-05 10:17:00,162.585,162.625,162.575,162.6,764799998.0
2007-12-05 10:18:00,162.6,162.615,162.58,162.615,831999998.0
2007-12-05 10:19:00,162.615,162.64,162.615,162.62,618699998.0
2007-12-05 10:20:00,162.625,162.685,162.62,162.685,1105200003.0
2007-12-05 10:21:00,162.685,162.685,162.63,162.675,1113500003.0
2007-12-05 10:22:00,162.67,162.685,162.645,162.66,643100001.0
2007-12-05 10:23:00,162.66,162.675,162.655,162.66,435199999.0
2007-12-05 10:24:00,162.665,162.665,162.585,162.595,1036200004.0
2007-12-05 10:25:00,162.595,162.625,162.575,162.625,655399996.0
2007-12-05 10:26:00,162.625,162.625,162.61,162.615,456599999.0
2007-12-05 10:27:00,162.615,162.655,162.605,162.635,724799996.0
2007-12-05 10:28:00,162.635,162.66,162.625,162.63,1064299999.0
2007-12-05 10:29:00,162.63,162.645,162.6,162.625,1264299998.0
2007-12-05 10:30:00,162.625,162.725,162.625,162.705,1929699992.0
2007-12-05 10:31:00,162.705,162.775,162.665,162.775,1313500003.0
2007-12-05 10:32:00,162.775,162.825,162.76,162.805,1202099991.0
2007-12-05 10:33:00,162.805,162.825,162.78,162.785,1260199983.0
2007-12-05 10:34:00,162.795,162.83,162.775,162.825,1015700002.0
2007-12-05 10:35:00,162.825,162.855,162.72,162.75,1064800005.0
2007-12-05 10:36:00,162.745,162.765,162.745,162.75,427400002.0
2007-12-05 10:37:00,162.755,162.755,162.705,162.72,695200001.0
2007-12-05 10:38:00,162.73,162.73,162.69,162.705,822700000.0
2007-12-05 10:39:00,162.7,162.725,162.685,162.71,959399998.0
2007-12-05 10:40:00,162.71,162.755,162.67,162.67,922799996.0
2007-12-05 10:41:00,162.67,162.675,162.64,162.65,902300001.0
2007-12-05 10:42:00,162.65,162.655,162.615,162.63,679700001.0
2007-12-05 10:43:00,162.63,162.645,162.615,162.625,534200000.0
2007-12-05 10:44:00,162.61,162.665,162.605,162.635,1196399999.0
2007-12-05 10:45:00,162.635,162.66,162.63,162.63,811099996.0
2007-12-05 10:46:00,162.635,162.635,162.61,162.625,247800001.0
2007-12-05 10:47:00,162.62,162.645,162.575,162.625,595399997.0
2007-12-05 10:48:00,162.62,162.625,162.51,162.535,1173800001.0
2007-12-05 10:49:00,162.53,162.545,162.515,162.525,1250800007.0
2007-12-05 10:50:00,162.525,162.525,162.425,162.43,915800002.0
2007-12-05 10:51:00,162.43,162.475,162.41,162.465,577100000.0
2007-12-05 10:52:00,162.46,162.485,162.455,162.465,1238800004.0
2007-12-05 10:53:00,162.465,162.485,162.455,162.475,912600005.0
2007-12-05 10:54:00,162.48,162.48,162.4,162.455,1167400002.0
2007-12-05 10:55:00,162.445,162.495,162.44,162.485,588600000.0
2007-12-05 10:56:00,162.485,162.495,162.445,162.475,722200000.0
2007-12-05 10:57:00,162.475,162.475,162.34,162.355,945200002.0
2007-12-05 10:58:00,162.355,162.365,162.335,162.36,583500002.0
2007-12-05 10:59:00,162.36,162.385,162.35,162.375,722100003.0
2007-12-05 11:00:00,162.375,162.42,162.36,162.395,950700001.0
2007-12-05 11:01:00,162.395,162.415,162.375,162.395,754200000.0
2007-12-05 11:02:00,162.405,162.415,162.39,162.39,1082900004.0
2007-12-05 11:03:00,162.39,162.395,162.325,162.335,1290600005.0
2007-12-05 11:04:00,162.335,162.335,162.21,162.21,889199999.0
2007-12-05 11:05:00,162.215,162.24,162.18,162.22,593700000.0
2007-12-05 11:06:00,162.225,162.255,162.21,162.25,685700000.0
2007-12-05 11:07:00,162.255,162.335,162.25,162.305,683600000.0
2007-12-05 11:08:00,162.31,162.325,162.295,162.32,832800001.0
2007-12-05 11:09:00,162.32,162.325,162.29,162.315,722899997.0
2007-12-05 11:10:00,162.315,162.325,162.285,162.29,1094849995.0
2007-12-05 11:11:00,162.29,162.305,162.29,162.305,916699997.0
2007-12-05 11:12:00,162.305,162.4,162.3,162.375,1843999991.0
2007-12-05 11:13:00,162.385,162.39,162.35,162.38,1064000000.0
2007-12-05 11:14:00,162.375,162.44,162.375,162.42,928699996.0
2007-12-05 11:15:00,162.42,162.42,162.385,162.4,1013399998.0
2007-12-05 11:16:00,162.395,162.47,162.385,162.445,886499995.0
2007-12-05 11:17:00,162.445,162.495,162.445,162.475,815200002.0
2007-12-05 11:18:00,162.475,162.525,162.465,162.505,859999994.0
2007-12-05 11:19:00,162.505,162.52,162.495,162.505,450000002.0
2007-12-05 11:20:00,162.505,162.505,162.42,162.44,829699996.0
2007-12-05 11:21:00,162.44,162.485,162.44,162.455,872000000.0
2007-12-05 11:22:00,162.45,162.45,162.365,162.365,735000000.0
2007-12-05 11:23:00,162.365,162.385,162.305,162.325,552800000.0
2007-12-05 11:24:00,162.325,162.395,162.32,162.39,570500000.0
2007-12-05 11:25:00,162.39,162.42,162.39,162.39,538700000.0
2007-12-05 11:26:00,162.395,162.4,162.375,162.39,247200000.0
2007-12-05 11:27:00,162.4,162.43,162.39,162.395,296800000.0
2007-12-05 11:28:00,162.395,162.415,162.385,162.395,1207999996.0
2007-12-05 11:29:00,162.395,162.405,162.345,162.375,997600001.0
2007-12-05 11:30:00,162.375,162.445,162.375,162.395,758400005.0
2007-12-05 11:31:00,162.415,162.435,162.355,162.38,1073699996.0
2007-12-05 11:32:00,162.38,162.425,162.365,162.365,795799996.0
2007-12-05 11:33:00,162.365,162.365,162.3,162.345,1009399994.0
2007-12-05 11:34:00,162.345,162.345,162.235,162.3,665200001.0
2007-12-05 11:35:00,162.3,162.355,162.285,162.35,401400000.0
2007-12-05 11:36:00,162.345,162.37,162.32,162.33,818000000.0
2007-12-05 11:37:00,162.335,162.375,162.335,162.345,587399991.0
2007-12-05 11:38:00,162.345,162.355,162.335,162.335,645699999.0
2007-12-05 11:39:00,162.335,162.345,162.285,162.32,603900001.0
2007-12-05 11:40:00,162.32,162.36,162.305,162.33,478200000.0
2007-12-05 11:41:00,162.34,162.455,162.34,162.41,996300003.0
2007-12-05 11:42:00,162.41,162.415,162.34,162.37,821199996.0
2007-12-05 11:43:00,162.37,162.37,162.34,162.355,386300000.0
2007-12-05 11:44:00,162.345,162.375,162.335,162.375,474200000.0
2007-12-05 11:45:00,162.375,162.42,162.375,162.4,679199999.0
2007-12-05 11:46:00,162.405,162.42,162.405,162.41,442399994.0
2007-12-05 11:47:00,162.41,162.435,162.395,162.395,419099996.0
2007-12-05 11:48:00,162.395,162.41,162.36,162.37,358600000.0
2007-12-05 11:49:00,162.37,162.385,162.35,162.35,848700000.0
2007-12-05 11:50:00,162.35,162.385,162.325,162.38,871000003.0
2007-12-05 11:51:00,162.375,162.375,162.29,162.31,1180800000.0
2007-12-05 11:52:00,162.31,162.325,162.285,162.32,521400000.0
2007-12-05 11:53:00,162.325,162.325,162.305,162.315,390399997.0
2007-12-05 11:54:00,162.31,162.315,162.3,162.305,572200002.0
2007-12-05 11:55:00,162.305,162.345,162.305,162.305,683599996.0
2007-12-05 11:56:00,162.3,162.32,162.28,162.295,857300002.0
2007-12-05 11:57:00,162.295,162.325,162.285,162.305,829800003.0
2007-12-05 11:58:00,162.305,162.305,162.28,162.285,807199998.0
2007-12-05 11:59:00,162.285,162.295,162.275,162.285,728999998.0
2007-12-05 12:00:00,162.285,162.3,162.27,162.295,360300001.0
2007-12-05 12:01:00,162.295,162.335,162.25,162.325,881300006.0
2007-12-05 12:02:00,162.325,162.345,162.295,162.33,620799999.0
2007-12-05 12:03:00,162.33,162.38,162.315,162.35,606199999.0
2007-12-05 12:04:00,162.35,162.4,162.34,162.4,973699995.0
2007-12-05 12:05:00,162.4,162.405,162.35,162.385,858800003.0
2007-12-05 12:06:00,162.385,162.385,162.355,162.355,500999999.0
2007-12-05 12:07:00,162.355,162.365,162.305,162.315,606200000.0
2007-12-05 12:08:00,162.315,162.365,162.315,162.345,847200002.0
2007-12-05 12:09:00,162.335,162.345,162.305,162.315,539499999.0
2007-12-05 12:10:00,162.315,162.325,162.305,162.315,449400002.0
2007-12-05 12:11:00,162.315,162.325,162.305,162.315,642699994.0
2007-12-05 12:12:00,162.315,162.325,162.31,162.315,402800001.0
2007-12-05 12:13:00,162.32,162.32,162.255,162.265,971100002.0
2007-12-05 12:14:00,162.265,162.295,162.195,162.215,867899998.0
2007-12-05 12:15:00,162.215,162.285,162.21,162.28,1611699996.0
2007-12-05 12:16:00,162.28,162.28,162.24,162.275,1243299996.0
2007-12-05 12:17:00,162.27,162.38,162.265,162.275,1003099998.0
2007-12-05 12:18:00,162.28,162.31,162.28,162.31,406999999.0
2007-12-05 12:19:00,162.315,162.315,162.3,162.315,384599999.0
2007-12-05 12:20:00,162.315,162.325,162.3,162.325,539099998.0
2007-12-05 12:21:00,162.32,162.325,162.295,162.305,603900000.0
2007-12-05 12:22:00,162.305,162.305,162.265,162.275,800999998.0
2007-12-05 12:23:00,162.27,162.295,162.255,162.29,922200000.0
2007-12-05 12:24:00,162.29,162.305,162.28,162.29,928899987.0
2007-12-05 12:25:00,162.29,162.295,162.275,162.285,782699992.0
2007-12-05 12:26:00,162.275,162.295,162.25,162.255,1236400004.0
2007-12-05 12:27:00,162.255,162.275,162.245,162.26,785300000.0
2007-12-05 12:28:00,162.26,162.275,162.245,162.245,865600002.0
2007-12-05 12:29:00,162.245,162.265,162.225,162.245,749500000.0
2007-12-05 12:30:00,162.24,162.245,162.215,162.235,768100004.0
2007-12-05 12:31:00,162.235,162.255,162.205,162.245,953699992.0
2007-12-05 12:32:00,162.245,162.255,162.2,162.205,1303899989.0
2007-12-05 12:33:00,162.21,162.245,162.195,162.245,1219099989.0
2007-12-05 12:34:00,162.26,162.28,162.25,162.26,1065499996.0
2007-12-05 12:35:00,162.255,162.265,162.235,162.245,1065499996.0
2007-12-05 12:36:00,162.245,162.245,162.195,162.205,1060300001.0
2007-12-05 12:37:00,162.205,162.235,162.195,162.215,681099996.0
2007-12-05 12:38:00,162.215,162.26,162.21,162.255,910299990.0
2007-12-05 12:39:00,162.26,162.275,162.255,162.275,757299998.0
2007-12-05 12:40:00,162.275,162.295,162.27,162.285,1410000000.0
2007-12-05 12:41:00,162.285,162.315,162.28,162.305,756299993.0
2007-12-05 12:42:00,162.305,162.335,162.305,162.305,649400002.0
2007-12-05 12:43:00,162.305,162.325,162.29,162.32,947899989.0
2007-12-05 12:44:00,162.32,162.325,162.32,162.325,129200000.0
2007-12-05 12:45:00,162.325,162.355,162.325,162.35,1110999997.0
2007-12-05 12:46:00,162.35,162.375,162.35,162.365,807599991.0
2007-12-05 12:47:00,162.37,162.38,162.345,162.355,993200004.0
2007-12-05 12:48:00,162.355,162.355,162.305,162.305,650000000.0
2007-12-05 12:49:00,162.305,162.325,162.28,162.295,899000001.0
2007-12-05 12:50:00,162.3,162.335,162.295,162.31,799599998.0
2007-12-05 12:51:00,162.31,162.325,162.275,162.275,658500001.0
2007-12-05 12:52:00,162.275,162.335,162.255,162.33,979400000.0
2007-12-05 12:53:00,162.335,162.335,162.3,162.3,471000000.0
2007-12-05 12:54:00,162.3,162.325,162.265,162.265,724900000.0
2007-12-05 12:55:00,162.27,162.305,162.265,162.29,523200000.0
2007-12-05 12:56:00,162.29,162.305,162.26,162.275,627200000.0
2007-12-05 12:57:00,162.275,162.3,162.275,162.3,192800000.0
2007-12-05 12:58:00,162.3,162.3,162.285,162.285,165800001.0
2007-12-05 12:59:00,162.29,162.335,162.285,162.315,649900000.0
2007-12-05 13:00:00,162.315,162.36,162.31,162.355,658799996.0
2007-12-05 13:01:00,162.355,162.38,162.35,162.365,635499998.0
2007-12-05 13:02:00,162.365,162.395,162.36,162.38,470699998.0
2007-12-05 13:03:00,162.39,162.45,162.375,162.445,692800001.0
2007-12-05 13:04:00,162.445,162.455,162.41,162.415,1378799998.0
2007-12-05 13:05:00,162.41,162.44,162.41,162.425,782700003.0
2007-12-05 13:06:00,162.42,162.435,162.32,162.345,1252100007.0
2007-12-05 13:07:00,162.345,162.355,162.33,162.33,935399997.0
2007-12-05 13:08:00,162.33,162.345,162.33,162.345,252900000.0
2007-12-05 13:09:00,162.345,162.35,162.34,162.345,119800000.0
2007-12-05 13:10:00,162.345,162.345,162.225,162.265,556400001.0
2007-12-05 13:11:00,162.265,162.265,162.235,162.26,403499999.0
2007-12-05 13:12:00,162.265,162.265,162.225,162.23,426700001.0
2007-12-05 13:13:00,162.235,162.24,162.21,162.21,357899998.0
2007-12-05 13:14:00,162.21,162.245,162.205,162.24,775399994.0
2007-12-05 13:15:00,162.245,162.265,162.235,162.245,705800002.0
2007-12-05 13:16:00,162.25,162.26,162.225,162.24,457900001.0
2007-12-05 13:17:00,162.235,162.255,162.225,162.235,562100000.0
2007-12-05 13:18:00,162.225,162.255,162.22,162.24,633400000.0
2007-12-05 13:19:00,162.24,162.34,162.24,162.34,1052100006.0
2007-12-05 13:20:00,162.34,162.34,162.28,162.295,918500001.0
2007-12-05 13:21:00,162.295,162.325,162.29,162.315,1357800023.0
2007-12-05 13:22:00,162.315,162.345,162.305,162.345,1010700001.0
2007-12-05 13:23:00,162.345,162.345,162.295,162.295,1266600010.0
2007-12-05 13:24:00,162.295,162.295,162.27,162.29,669500000.0
2007-12-05 13:25:00,162.285,162.335,162.285,162.325,512600000.0
2007-12-05 13:26:00,162.33,162.335,162.275,162.275,859699996.0
2007-12-05 13:27:00,162.275,162.285,162.255,162.275,312200000.0
2007-12-05 13:28:00,162.275,162.275,162.245,162.265,287900000.0
2007-12-05 13:29:00,162.265,162.275,162.255,162.255,719399994.0
2007-12-05 13:30:00,162.255,162.285,162.255,162.26,790700000.0
2007-12-05 13:31:00,162.265,162.295,162.25,162.285,1321200005.0
2007-12-05 13:32:00,162.285,162.315,162.28,162.28,1033900003.0
2007-12-05 13:33:00,162.28,162.29,162.265,162.265,822200003.0
2007-12-05 13:34:00,162.265,162.285,162.26,162.275,965400003.0
2007-12-05 13:35:00,162.275,162.285,162.27,162.27,388000002.0
2007-12-05 13:36:00,162.275,162.295,162.26,162.27,1002200002.0
2007-12-05 13:37:00,162.27,162.27,162.225,162.24,664000000.0
2007-12-05 13:38:00,162.235,162.245,162.22,162.23,871199998.0
2007-12-05 13:39:00,162.225,162.25,162.22,162.245,672100007.0
2007-12-05 13:40:00,162.245,162.25,162.235,162.24,768600001.0
2007-12-05 13:41:00,162.24,162.255,162.23,162.24,688199984.0
2007-12-05 13:42:00,162.24,162.245,162.195,162.2,591599995.0
2007-12-05 13:43:00,162.2,162.225,162.19,162.195,1307399992.0
2007-12-05 13:44:00,162.195,162.21,162.185,162.205,951799990.0
2007-12-05 13:45:00,162.21,162.225,162.195,162.21,745099991.0
2007-12-05 13:46:00,162.21,162.215,162.185,162.185,1207700001.0
2007-12-05 13:47:00,162.185,162.195,162.155,162.155,1192399997.0
2007-12-05 13:48:00,162.155,162.165,162.14,162.165,1064000002.0
2007-12-05 13:49:00,162.165,162.185,162.155,162.16,708699993.0
2007-12-05 13:50:00,162.165,162.175,162.15,162.165,800200005.0
2007-12-05 13:51:00,162.17,162.17,162.15,162.165,1264999989.0
2007-12-05 13:52:00,162.165,162.165,162.11,162.125,1083999998.0
2007-12-05 13:53:00,162.125,162.125,162.045,162.09,1508799990.0
2007-12-05 13:54:00,162.09,162.105,162.08,162.085,961800003.0
2007-12-05 13:55:00,162.09,162.095,162.07,162.075,738399998.0
2007-12-05 13:56:00,162.075,162.1,162.055,162.09,808099999.0
2007-12-05 13:57:00,162.085,162.125,162.085,162.115,1133999999.0
2007-12-05 13:58:00,162.12,162.135,162.11,162.115,787200000.0
2007-12-05 13:59:00,162.11,162.125,162.105,162.12,497600000.0
2007-12-05 14:00:00,162.12,162.145,162.1,162.12,1192800003.0
2007-12-05 14:01:00,162.125,162.135,162.055,162.065,1129000002.0
2007-12-05 14:02:00,162.07,162.095,162.04,162.085,931199999.0
2007-12-05 14:03:00,162.09,162.09,162.07,162.07,599099999.0
2007-12-05 14:04:00,162.08,162.1,162.07,162.1,755199998.0
2007-12-05 14:05:00,162.105,162.125,162.09,162.1,1406600004.0
2007-12-05 14:06:00,162.1,162.225,162.1,162.225,984199998.0
2007-12-05 14:07:00,162.23,162.255,162.225,162.235,1011299999.0
2007-12-05 14:08:00,162.235,162.275,162.225,162.265,1413500021.0
2007-12-05 14:09:00,162.265,162.305,162.26,162.29,1325699999.0
2007-12-05 14:10:00,162.29,162.3,162.275,162.29,1864200012.0
2007-12-05 14:11:00,162.29,162.305,162.25,162.255,1120800000.0
2007-12-05 14:12:00,162.255,162.255,162.245,162.255,878300005.0
2007-12-05 14:13:00,162.255,162.305,162.25,162.265,896600002.0
2007-12-05 14:14:00,162.265,162.265,162.24,162.265,783500006.0
2007-12-05 14:15:00,162.265,162.295,162.245,162.265,962000002.0
2007-12-05 14:16:00,162.265,162.265,162.155,162.165,862199998.0
2007-12-05 14:17:00,162.17,162.195,162.165,162.185,527899999.0
2007-12-05 14:18:00,162.185,162.24,162.18,162.23,714599999.0
2007-12-05 14:19:00,162.23,162.24,162.225,162.24,657600000.0
2007-12-05 14:20:00,162.24,162.24,162.2,162.22,971999996.0
2007-12-05 14:21:00,162.22,162.245,162.155,162.185,1362199998.0
2007-12-05 14:22:00,162.175,162.195,162.16,162.175,684800003.0
2007-12-05 14:23:00,162.185,162.195,162.135,162.155,974599998.0
2007-12-05 14:24:00,162.155,162.195,162.155,162.175,698400000.0
2007-12-05 14:25:00,162.175,162.175,162.145,162.16,495600000.0
2007-12-05 14:26:00,162.165,162.165,162.135,162.135,1002499991.0
2007-12-05 14:27:00,162.135,162.135,162.125,162.125,286199999.0
2007-12-05 14:28:00,162.125,162.155,162.125,162.135,976099997.0
2007-12-05 14:29:00,162.135,162.14,162.115,162.135,568799996.0
2007-12-05 14:30:00,162.135,162.155,162.105,162.155,1112100004.0
2007-12-05 14:31:00,162.155,162.185,162.145,162.175,1144600013.0
2007-12-05 14:32:00,162.185,162.195,162.18,162.195,167600000.0
2007-12-05 14:33:00,162.195,162.285,162.195,162.265,947800004.0
2007-12-05 14:34:00,162.27,162.29,162.255,162.265,1064599999.0
2007-12-05 14:35:00,162.275,162.325,162.275,162.325,785600000.0
2007-12-05 14:36:00,162.32,162.335,162.315,162.315,560499999.0
2007-12-05 14:37:00,162.315,162.315,162.235,162.235,784300001.0
2007-12-05 14:38:00,162.235,162.265,162.235,162.265,720000000.0
2007-12-05 14:39:00,162.265,162.31,162.255,162.28,1041599997.0
2007-12-05 14:40:00,162.28,162.285,162.26,162.285,583299998.0
2007-12-05 14:41:00,162.285,162.295,162.275,162.285,581500002.0
2007-12-05 14:42:00,162.285,162.285,162.245,162.245,946799999.0
2007-12-05 14:43:00,162.245,162.255,162.225,162.225,871600000.0
2007-12-05 14:44:00,162.225,162.225,162.22,162.225,281700000.0
2007-12-05 14:45:00,162.225,162.235,162.225,162.235,202600001.0
2007-12-05 14:46:00,162.235,162.235,162.215,162.215,218400000.0
2007-12-05 14:47:00,162.21,162.245,162.21,162.235,482500001.0
2007-12-05 14:48:00,162.235,162.265,162.235,162.265,531400001.0
2007-12-05 14:49:00,162.265,162.275,162.23,162.245,407800002.0
2007-12-05 14:50:00,162.24,162.265,162.24,162.265,270400000.0
2007-12-05 14:51:00,162.265,162.3,162.26,162.29,426100006.0
2007-12-05 14:52:00,162.295,162.295,162.28,162.28,728900004.0
2007-12-05 14:53:00,162.28,162.295,162.275,162.29,268300001.0
2007-12-05 14:54:00,162.29,162.405,162.28,162.375,835700004.0
2007-12-05 14:55:00,162.375,162.375,162.325,162.33,447900001.0
2007-12-05 14:56:00,162.335,162.335,162.31,162.32,419800000.0
2007-12-05 14:57:00,162.32,162.335,162.32,162.335,437700000.0
2007-12-05 14:58:00,162.335,162.345,162.315,162.335,755099999.0
2007-12-05 14:59:00,162.33,162.425,162.33,162.405,497299998.0
2007-12-05 15:00:00,162.405,162.445,162.405,162.415,722699999.0
2007-12-05 15:01:00,162.415,162.445,162.405,162.44,364400000.0
2007-12-05 15:02:00,162.445,162.475,162.43,162.455,894899999.0
2007-12-05 15:03:00,162.455,162.515,162.43,162.49,1113199997.0
2007-12-05 15:04:00,162.49,162.505,162.48,162.495,503899999.0
2007-12-05 15:05:00,162.495,162.505,162.475,162.475,695000000.0
2007-12-05 15:06:00,162.475,162.475,162.455,162.465,580200003.0
2007-12-05 15:07:00,162.465,162.465,162.35,162.36,888599998.0
2007-12-05 15:08:00,162.365,162.455,162.36,162.455,876900007.0
2007-12-05 15:09:00,162.455,162.465,162.44,162.445,503399999.0
2007-12-05 15:10:00,162.445,162.445,162.405,162.405,627300001.0
2007-12-05 15:11:00,162.405,162.405,162.385,162.395,828800002.0
2007-12-05 15:12:00,162.395,162.395,162.37,162.38,1014300004.0
2007-12-05 15:13:00,162.375,162.385,162.36,162.385,580100000.0
2007-12-05 15:14:00,162.385,162.39,162.32,162.32,320000000.0
2007-12-05 15:15:00,162.325,162.485,162.315,162.455,570100000.0
2007-12-05 15:16:00,162.465,162.545,162.455,162.54,1114999997.0
2007-12-05 15:17:00,162.535,162.575,162.505,162.505,1132100001.0
2007-12-05 15:18:00,162.515,162.515,162.415,162.475,747600000.0
2007-12-05 15:19:00,162.47,162.47,162.425,162.45,1419000001.0
2007-12-05 15:20:00,162.45,162.46,162.41,162.42,961700001.0
2007-12-05 15:21:00,162.42,162.505,162.41,162.475,1374099999.0
2007-12-05 15:22:00,162.475,162.525,162.415,162.415,1278200001.0
2007-12-05 15:23:00,162.42,162.465,162.345,162.395,1478800004.0
2007-12-05 15:24:00,162.4,162.42,162.2,162.26,1138300003.0
2007-12-05 15:25:00,162.26,162.305,162.205,162.26,993500000.0
2007-12-05 15:26:00,162.26,162.275,162.19,162.22,1010500001.0
2007-12-05 15:27:00,162.215,162.25,162.185,162.21,1284300005.0
2007-12-05 15:28:00,162.21,162.27,162.205,162.255,602500000.0
2007-12-05 15:29:00,162.26,162.275,162.2,162.21,610200000.0
2007-12-05 15:30:00,162.21,162.22,162.145,162.17,1397899999.0
2007-12-05 15:31:00,162.17,162.21,162.17,162.21,1500700001.0
2007-12-05 15:32:00,162.21,162.28,162.205,162.28,1765299992.0
2007-12-05 15:33:00,162.28,162.355,162.28,162.315,1645499995.0
2007-12-05 15:34:00,162.31,162.375,162.29,162.37,969800000.0
2007-12-05 15:35:00,162.37,162.4,162.345,162.355,1439000003.0
2007-12-05 15:36:00,162.355,162.355,162.195,162.24,1420700002.0
2007-12-05 15:37:00,162.24,162.335,162.24,162.32,983300001.0
2007-12-05 15:38:00,162.32,162.34,162.265,162.33,879400002.0
2007-12-05 15:39:00,162.33,162.355,162.3,162.305,984800000.0
2007-12-05 15:40:00,162.3,162.335,162.29,162.325,1371699995.0
2007-12-05 15:41:00,162.325,162.325,162.25,162.28,1351600001.0
2007-12-05 15:42:00,162.28,162.37,162.28,162.37,729399999.0
2007-12-05 15:43:00,162.37,162.4,162.36,162.395,890000000.0
2007-12-05 15:44:00,162.4,162.43,162.4,162.425,1048500000.0
2007-12-05 15:45:00,162.43,162.44,162.36,162.39,1075400000.0
2007-12-05 15:46:00,162.39,162.4,162.345,162.395,1188700005.0
2007-12-05 15:47:00,162.395,162.44,162.38,162.44,958300000.0
2007-12-05 15:48:00,162.44,162.44,162.38,162.38,777600000.0
2007-12-05 15:49:00,162.38,162.38,162.34,162.35,996000000.0
2007-12-05 15:50:00,162.35,162.4,162.35,162.38,936100000.0
2007-12-05 15:51:00,162.385,162.405,162.36,162.39,846900000.0
2007-12-05 15:52:00,162.39,162.405,162.375,162.405,1156500001.0
2007-12-05 15:53:00,162.405,162.435,162.39,162.4,1156799995.0
2007-12-05 15:54:00,162.4,162.455,162.39,162.44,687600000.0
2007-12-05 15:55:00,162.44,162.44,162.4,162.42,1442399998.0
2007-12-05 15:56:00,162.42,162.445,162.4,162.425,1048800000.0
2007-12-05 15:57:00,162.425,162.44,162.365,162.38,1199199997.0
2007-12-05 15:58:00,162.38,162.38,162.34,162.35,776900003.0
2007-12-05 15:59:00,162.35,162.35,162.32,162.325,928149999.0
2007-12-05 16:00:00,162.325,162.33,162.3,162.305,930000004.0
2007-12-05 16:01:00,162.305,162.33,162.25,162.265,1058600005.0
2007-12-05 16:02:00,162.265,162.305,162.26,162.305,1670599999.0
2007-12-05 16:03:00,162.305,162.35,162.3,162.335,936299997.0
2007-12-05 16:04:00,162.335,162.38,162.335,162.38,613200000.0
2007-12-05 16:05:00,162.38,162.41,162.36,162.4,728599998.0
2007-12-05 16:06:00,162.4,162.425,162.395,162.41,686900000.0
2007-12-05 16:07:00,162.41,162.41,162.36,162.38,690800000.0
2007-12-05 16:08:00,162.38,162.38,162.36,162.375,663700001.0
2007-12-05 16:09:00,162.38,162.39,162.345,162.37,1124000002.0
2007-12-05 16:10:00,162.37,162.37,162.275,162.285,1299399998.0
2007-12-05 16:11:00,162.28,162.315,162.28,162.295,2006400008.0
2007-12-05 16:12:00,162.305,162.33,162.295,162.31,1382700001.0
2007-12-05 16:13:00,162.305,162.31,162.275,162.28,961000002.0
2007-12-05 16:14:00,162.28,162.295,162.28,162.29,556500000.0
2007-12-05 16:15:00,162.29,162.295,162.25,162.29,1549299991.0
2007-12-05 16:16:00,162.29,162.305,162.285,162.295,601500000.0
2007-12-05 16:17:00,162.295,162.335,162.295,162.32,591300000.0
2007-12-05 16:18:00,162.32,162.32,162.295,162.305,663799999.0
2007-12-05 16:19:00,162.31,162.31,162.29,162.29,473200000.0
2007-12-05 16:20:00,162.29,162.34,162.29,162.325,958300000.0
2007-12-05 16:21:00,162.325,162.34,162.315,162.315,871200000.0
2007-12-05 16:22:00,162.315,162.32,162.3,162.32,1200099998.0
2007-12-05 16:23:00,162.32,162.355,162.32,162.355,800900000.0
2007-12-05 16:24:00,162.355,162.37,162.345,162.37,545600000.0
2007-12-05 16:25:00,162.37,162.38,162.345,162.36,1571700008.0
2007-12-05 16:26:00,162.36,162.375,162.35,162.355,1255000000.0
2007-12-05 16:27:00,162.355,162.37,162.35,162.355,920800001.0
2007-12-05 16:28:00,162.355,162.385,162.35,162.38,1141099998.0
2007-12-05 16:29:00,162.38,162.39,162.355,162.37,888599999.0
2007-12-05 16:30:00,162.37,162.375,162.33,162.33,1156699998.0
2007-12-05 16:31:00,162.33,162.35,162.32,162.32,965000000.0
2007-12-05 16:32:00,162.32,162.375,162.32,162.34,1550399999.0
2007-12-05 16:33:00,162.34,162.38,162.33,162.36,1290100001.0
2007-12-05 16:34:00,162.36,162.41,162.36,162.385,1503500000.0
2007-12-05 16:35:00,162.385,162.385,162.33,162.36,1025800001.0
2007-12-05 16:36:00,162.37,162.405,162.35,162.39,1003700000.0
2007-12-05 16:37:00,162.39,162.45,162.39,162.39,1571099996.0
2007-12-05 16:38:00,162.39,162.4,162.36,162.37,1039600000.0
2007-12-05 16:39:00,162.37,162.39,162.37,162.39,834199996.0
2007-12-05 16:40:00,162.39,162.395,162.355,162.385,1073500007.0
2007-12-05 16:41:00,162.385,162.425,162.38,162.41,945100001.0
2007-12-05 16:42:00,162.41,162.44,162.41,162.42,1300500004.0
2007-12-05 16:43:00,162.42,162.435,162.345,162.37,1368799999.0
2007-12-05 16:44:00,162.365,162.375,162.325,162.37,1120800000.0
2007-12-05 16:45:00,162.365,162.395,162.365,162.385,652300000.0
2007-12-05 16:46:00,162.385,162.415,162.38,162.38,869999999.0
2007-12-05 16:47:00,162.38,162.42,162.375,162.39,835699999.0
2007-12-05 16:48:00,162.39,162.395,162.265,162.275,939999999.0
2007-12-05 16:49:00,162.275,162.285,162.245,162.245,591900000.0
2007-12-05 16:50:00,162.245,162.28,162.235,162.28,486700000.0
2007-12-05 16:51:00,162.28,162.33,162.28,162.31,1169299992.0
2007-12-05 16:52:00,162.315,162.33,162.29,162.305,974300000.0
2007-12-05 16:53:00,162.305,162.32,162.27,162.29,618600000.0
2007-12-05 16:54:00,162.29,162.305,162.27,162.27,917499999.0
2007-12-05 16:55:00,162.27,162.32,162.245,162.3,976000004.0
2007-12-05 16:56:00,162.3,162.32,162.27,162.285,511775001.0
2007-12-05 16:57:00,162.29,162.31,162.27,162.28,615539001.0
2007-12-05 16:58:00,162.28,162.295,162.255,162.27,732900000.0
2007-12-05 16:59:00,162.28,162.29,162.23,162.26,738559000.0
2007-12-05 17:00:00,162.26,162.3,162.21,162.245,1182599997.0
2007-12-05 17:01:00,162.245,162.245,162.165,162.205,917199998.0
2007-12-05 17:02:00,162.205,162.24,162.185,162.22,687400000.0
2007-12-05 17:03:00,162.22,162.36,162.22,162.36,1258768002.0
2007-12-05 17:04:00,162.365,162.43,162.355,162.4,1311800003.0
2007-12-05 17:05:00,162.4,162.415,162.37,162.38,921200000.0
2007-12-05 17:06:00,162.38,162.39,162.35,162.38,774600000.0
2007-12-05 17:07:00,162.39,162.41,162.38,162.405,850900000.0
2007-12-05 17:08:00,162.405,162.46,162.4,162.435,882599999.0
2007-12-05 17:09:00,162.44,162.44,162.405,162.435,1260099999.0
2007-12-05 17:10:00,162.435,162.46,162.405,162.41,1086299998.0
2007-12-05 17:11:00,162.41,162.49,162.41,162.48,1013442000.0
2007-12-05 17:12:00,162.48,162.495,162.425,162.435,1306599998.0
2007-12-05 17:13:00,162.435,162.44,162.405,162.42,1172499999.0
2007-12-05 17:14:00,162.42,162.43,162.38,162.4,797300000.0
2007-12-05 17:15:00,162.4,162.41,162.385,162.4,939599996.0
2007-12-05 17:16:00,162.395,162.4,162.345,162.38,739500000.0
2007-12-05 17:17:00,162.38,162.42,162.375,162.41,869100006.0
2007-12-05 17:18:00,162.41,162.44,162.4,162.415,1138999998.0
2007-12-05 17:19:00,162.415,162.455,162.415,162.445,1539800003.0
2007-12-05 17:20:00,162.44,162.45,162.4,162.415,1042900000.0
2007-12-05 17:21:00,162.405,162.43,162.4,162.415,1326599999.0
2007-12-05 17:22:00,162.41,162.425,162.4,162.41,1061599994.0
2007-12-05 17:23:00,162.41,162.415,162.35,162.37,957600000.0
2007-12-05 17:24:00,162.37,162.38,162.35,162.355,933699995.0
2007-12-05 17:25:00,162.355,162.36,162.34,162.35,552799998.0
2007-12-05 17:26:00,162.35,162.37,162.34,162.36,866800005.0
2007-12-05 17:27:00,162.36,162.41,162.355,162.41,584200000.0
2007-12-05 17:28:00,162.415,162.415,162.385,162.395,483000000.0
2007-12-05 17:29:00,162.395,162.41,162.39,162.4,708000000.0
2007-12-05 17:30:00,162.4,162.44,162.39,162.395,889500002.0
2007-12-05 17:31:00,162.395,162.4,162.38,162.4,816334954.0
2007-12-05 17:32:00,162.395,162.4,162.375,162.39,1206100006.0
2007-12-05 17:33:00,162.39,162.395,162.37,162.375,646800000.0
2007-12-05 17:34:00,162.375,162.4,162.37,162.395,832900000.0
2007-12-05 17:35:00,162.39,162.42,162.39,162.41,636299997.0
2007-12-05 17:36:00,162.41,162.49,162.405,162.49,1112799999.0
2007-12-05 17:37:00,162.49,162.53,162.485,162.515,1145300000.0
2007-12-05 17:38:00,162.515,162.52,162.48,162.48,1026899999.0
2007-12-05 17:39:00,162.48,162.495,162.44,162.445,891999999.0
2007-12-05 17:40:00,162.45,162.49,162.45,162.49,837400000.0
2007-12-05 17:41:00,162.49,162.545,162.485,162.515,710800000.0
2007-12-05 17:42:00,162.515,162.525,162.48,162.51,881700001.0
2007-12-05 17:43:00,162.505,162.515,162.465,162.515,1418200006.0
2007-12-05 17:44:00,162.51,162.565,162.5,162.51,1023699999.0
2007-12-05 17:45:00,162.51,162.52,162.49,162.51,770800000.0
2007-12-05 17:46:00,162.51,162.515,162.48,162.5,1440100009.0
2007-12-05 17:47:00,162.5,162.505,162.485,162.485,1237800009.0
2007-12-05 17:48:00,162.49,162.53,162.485,162.51,1652900007.0
2007-12-05 17:49:00,162.515,162.545,162.505,162.52,1453999996.0
2007-12-05 17:50:00,162.52,162.53,162.505,162.51,634500000.0
2007-12-05 17:51:00,162.51,162.535,162.48,162.53,704800000.0
2007-12-05 17:52:00,162.53,162.54,162.5,162.515,1264399998.0
2007-12-05 17:53:00,162.515,162.52,162.49,162.495,544500000.0
2007-12-05 17:54:00,162.495,162.52,162.485,162.52,1168599998.0
2007-12-05 17:55:00,162.515,162.53,162.485,162.53,640199999.0
2007-12-05 17:56:00,162.53,162.53,162.495,162.5,1049900002.0
2007-12-05 17:57:00,162.5,162.54,162.48,162.54,1428399996.0
2007-12-05 17:58:00,162.54,162.57,162.53,162.54,660200000.0
2007-12-05 17:59:00,162.54,162.59,162.52,162.58,902200000.0
2007-12-05 18:00:00,162.58,162.59,162.555,162.57,1050999998.0
2007-12-05 18:01:00,162.575,162.59,162.56,162.56,1012599998.0
2007-12-05 18:02:00,162.56,162.6,162.56,162.595,688500000.0
2007-12-05 18:03:00,162.6,162.6,162.555,162.575,694900000.0
2007-12-05 18:04:00,162.57,162.57,162.53,162.54,945000000.0
2007-12-05 18:05:00,162.54,162.56,162.535,162.555,912400000.0
2007-12-05 18:06:00,162.56,162.59,162.555,162.57,1224799993.0
2007-12-05 18:07:00,162.57,162.59,162.555,162.59,1058100004.0
2007-12-05 18:08:00,162.59,162.63,162.585,162.61,1385600000.0
2007-12-05 18:09:00,162.61,162.62,162.58,162.59,1322000001.0
2007-12-05 18:10:00,162.59,162.61,162.565,162.575,1447799999.0
2007-12-05 18:11:00,162.58,162.595,162.565,162.59,1220500001.0
2007-12-05 18:12:00,162.59,162.635,162.58,162.62,1505700003.0
2007-12-05 18:13:00,162.62,162.64,162.62,162.64,1060100000.0
2007-12-05 18:14:00,162.64,162.64,162.62,162.62,1120299998.0
2007-12-05 18:15:00,162.62,162.63,162.6,162.61,1290899999.0
2007-12-05 18:16:00,162.61,162.63,162.58,162.63,1197099997.0
2007-12-05 18:17:00,162.63,162.64,162.615,162.63,1618399993.0
2007-12-05 18:18:00,162.625,162.63,162.6,162.62,922699999.0
2007-12-05 18:19:00,162.62,162.63,162.61,162.625,834550001.0
2007-12-05 18:20:00,162.63,162.64,162.625,162.63,1391500000.0
2007-12-05 18:21:00,162.63,162.65,162.625,162.645,1313499998.0
2007-12-05 18:22:00,162.645,162.665,162.635,162.645,947799994.0
2007-12-05 18:23:00,162.64,162.675,162.64,162.66,1084800007.0
2007-12-05 18:24:00,162.66,162.68,162.645,162.655,1007949998.0
2007-12-05 18:25:00,162.66,162.71,162.66,162.7,1418499997.0
2007-12-05 18:26:00,162.7,162.72,162.675,162.69,1305899996.0
2007-12-05 18:27:00,162.69,162.71,162.675,162.705,1034900005.0
2007-12-05 18:28:00,162.71,162.71,162.665,162.67,1486505006.0
2007-12-05 18:29:00,162.67,162.74,162.67,162.73,1206299992.0
2007-12-05 18:30:00,162.73,162.74,162.685,162.695,1779299997.0
2007-12-05 18:31:00,162.695,162.7,162.655,162.655,1463200001.0
2007-12-05 18:32:00,162.655,162.66,162.605,162.63,1109800000.0
2007-12-05 18:33:00,162.635,162.65,162.605,162.65,1554605004.0
2007-12-05 18:34:00,162.65,162.65,162.595,162.6,1101100001.0
2007-12-05 18:35:00,162.6,162.61,162.585,162.59,1610899999.0
2007-12-05 18:36:00,162.59,162.6,162.54,162.54,1355800000.0
2007-12-05 18:37:00,162.54,162.58,162.53,162.57,1176800000.0
2007-12-05 18:38:00,162.57,162.57,162.54,162.56,1356500000.0
2007-12-05 18:39:00,162.56,162.56,162.53,162.56,610900000.0
2007-12-05 18:40:00,162.56,162.6,162.555,162.58,712735000.0
2007-12-05 18:41:00,162.58,162.61,162.57,162.59,1105500000.0
2007-12-05 18:42:00,162.59,162.65,162.58,162.635,1123299998.0
2007-12-05 18:43:00,162.635,162.66,162.625,162.64,1335100001.0
2007-12-05 18:44:00,162.64,162.655,162.6,162.6,1231900000.0
2007-12-05 18:45:00,162.6,162.605,162.555,162.56,1337399996.0
2007-12-05 18:46:00,162.56,162.57,162.545,162.545,861100004.0
2007-12-05 18:47:00,162.545,162.6,162.54,162.6,757039999.0
2007-12-05 18:48:00,162.585,162.59,162.555,162.555,1519799997.0
2007-12-05 18:49:00,162.555,162.6,162.545,162.6,1012980010.0
2007-12-05 18:50:00,162.6,162.62,162.565,162.57,497700000.0
2007-12-05 18:51:00,162.57,162.605,162.57,162.605,777700001.0
2007-12-05 18:52:00,162.605,162.61,162.575,162.585,574080005.0
2007-12-05 18:53:00,162.59,162.615,162.58,162.58,1202540004.0
2007-12-05 18:54:00,162.585,162.59,162.57,162.585,518200000.0
2007-12-05 18:55:00,162.585,162.59,162.575,162.59,405360000.0
2007-12-05 18:56:00,162.59,162.595,162.585,162.585,1039500002.0
2007-12-05 18:57:00,162.585,162.59,162.57,162.58,962739999.0
2007-12-05 18:58:00,162.58,162.595,162.575,162.58,1173860000.0
2007-12-05 18:59:00,162.585,162.585,162.565,162.565,924000005.0
2007-12-05 19:00:00,162.565,162.595,162.565,162.59,1031359999.0
2007-12-05 19:01:00,162.59,162.605,162.59,162.59,800660000.0
2007-12-05 19:02:00,162.59,162.59,162.56,162.56,901140000.0
2007-12-05 19:03:00,162.565,162.59,162.56,162.565,708640002.0
2007-12-05 19:04:00,162.565,162.59,162.565,162.58,427860000.0
2007-12-05 19:05:00,162.58,162.58,162.56,162.56,561739999.0
2007-12-05 19:06:00,162.56,162.59,162.555,162.585,694799997.0
2007-12-05 19:07:00,162.585,162.59,162.57,162.57,755899999.0
2007-12-05 19:08:00,162.57,162.575,162.55,162.56,718600000.0
2007-12-05 19:09:00,162.56,162.56,162.545,162.56,847099998.0
2007-12-05 19:10:00,162.555,162.57,162.545,162.565,952880006.0
2007-12-05 19:11:00,162.57,162.58,162.545,162.55,643560000.0
2007-12-05 19:12:00,162.55,162.575,162.535,162.57,897000000.0
2007-12-05 19:13:00,162.57,162.57,162.53,162.53,612200000.0
2007-12-05 19:14:00,162.53,162.55,162.53,162.545,547700000.0
2007-12-05 19:15:00,162.54,162.55,162.535,162.54,342000000.0
2007-12-05 19:16:00,162.54,162.55,162.535,162.55,614400000.0
2007-12-05 19:17:00,162.545,162.545,162.535,162.54,171499999.0
2007-12-05 19:18:00,162.54,162.555,162.53,162.545,746900000.0
2007-12-05 19:19:00,162.55,162.56,162.545,162.56,629200002.0
2007-12-05 19:20:00,162.56,162.59,162.56,162.59,317700000.0
2007-12-05 19:21:00,162.59,162.59,162.54,162.545,815011704.0
2007-12-05 19:22:00,162.54,162.585,162.54,162.585,1241399998.0
2007-12-05 19:23:00,162.585,162.585,162.56,162.56,487900000.0
2007-12-05 19:24:00,162.56,162.56,162.54,162.55,167500000.0
2007-12-05 19:25:00,162.55,162.55,162.535,162.535,142300000.0
2007-12-05 19:26:00,162.54,162.56,162.535,162.55,478800000.0
2007-12-05 19:27:00,162.55,162.57,162.55,162.57,208700000.0
2007-12-05 19:28:00,162.57,162.57,162.54,162.545,420600000.0
2007-12-05 19:29:00,162.55,162.55,162.525,162.53,366300000.0
2007-12-05 19:30:00,162.53,162.535,162.52,162.52,649800001.0
2007-12-05 19:31:00,162.52,162.54,162.51,162.54,760800000.0
2007-12-05 19:32:00,162.54,162.54,162.525,162.53,566900000.0
2007-12-05 19:33:00,162.535,162.545,162.525,162.545,721099999.0
2007-12-05 19:34:00,162.54,162.56,162.535,162.56,499699994.0
2007-12-05 19:35:00,162.56,162.565,162.53,162.54,552600000.0
2007-12-05 19:36:00,162.54,162.54,162.535,162.54,210999998.0
2007-12-05 19:37:00,162.54,162.54,162.535,162.54,486300000.0
2007-12-05 19:38:00,162.54,162.56,162.54,162.56,515800003.0
2007-12-05 19:39:00,162.555,162.56,162.55,162.555,125000000.0
2007-12-05 19:40:00,162.555,162.57,162.555,162.555,675499999.0
2007-12-05 19:41:00,162.555,162.555,162.545,162.555,155300000.0
2007-12-05 19:42:00,162.555,162.56,162.52,162.55,602000000.0
2007-12-05 19:43:00,162.55,162.55,162.53,162.55,595100000.0
2007-12-05 19:44:00,162.55,162.55,162.53,162.535,311500000.0
2007-12-05 19:45:00,162.535,162.54,162.525,162.53,582100004.0
2007-12-05 19:46:00,162.525,162.56,162.525,162.56,1063099990.0
2007-12-05 19:47:00,162.56,162.57,162.545,162.56,602600011.0
2007-12-05 19:48:00,162.56,162.58,162.55,162.58,196400003.0
2007-12-05 19:49:00,162.58,162.58,162.56,162.58,436900000.0
2007-12-05 19:50:00,162.58,162.59,162.555,162.56,757700000.0
2007-12-05 19:51:00,162.56,162.57,162.55,162.56,854099996.0
2007-12-05 19:52:00,162.56,162.56,162.54,162.54,410300000.0
2007-12-05 19:53:00,162.535,162.55,162.49,162.49,592800000.0
2007-12-05 19:54:00,162.49,162.49,162.43,162.435,1547900004.0
2007-12-05 19:55:00,162.435,162.435,162.375,162.38,1687600010.0
2007-12-05 19:56:00,162.375,162.39,162.31,162.315,1149699999.0
2007-12-05 19:57:00,162.315,162.34,162.26,162.34,1558799997.0
2007-12-05 19:58:00,162.335,162.39,162.325,162.39,1154500000.0
2007-12-05 19:59:00,162.39,162.4,162.295,162.295,1074700001.0
2007-12-05 20:00:00,162.295,162.3,162.25,162.29,1275300003.0
2007-12-05 20:01:00,162.29,162.31,162.26,162.305,1341818206.0
2007-12-05 20:02:00,162.305,162.315,162.255,162.27,1823859098.0
2007-12-05 20:03:00,162.26,162.27,162.11,162.115,1442559096.0
2007-12-05 20:04:00,162.12,162.18,162.11,162.18,1216800002.0
2007-12-05 20:05:00,162.18,162.2,162.18,162.18,996500000.0
2007-12-05 20:06:00,162.18,162.18,162.12,162.12,1083400000.0
2007-12-05 20:07:00,162.12,162.15,162.1,162.15,1181200000.0
2007-12-05 20:08:00,162.15,162.185,162.095,162.11,1236200000.0
2007-12-05 20:09:00,162.1,162.11,161.975,161.985,1720000005.0
2007-12-05 20:10:00,161.985,161.985,161.88,161.93,1041536800.0
2007-12-05 20:11:00,161.93,161.98,161.915,161.96,1718100007.0
2007-12-05 20:12:00,161.965,162.04,161.96,162.03,1601899992.0
2007-12-05 20:13:00,162.03,162.04,161.965,161.965,791400002.0
2007-12-05 20:14:00,161.97,161.97,161.925,161.94,763499999.0
2007-12-05 20:15:00,161.94,161.95,161.825,161.83,1456255095.0
2007-12-05 20:16:00,161.83,161.89,161.825,161.87,1227840900.0
2007-12-05 20:17:00,161.87,161.96,161.87,161.94,1046300000.0
2007-12-05 20:18:00,161.94,161.95,161.885,161.9,692100000.0
2007-12-05 20:19:00,161.9,161.91,161.81,161.835,1318399992.0
2007-12-05 20:20:00,161.835,161.835,161.79,161.8,1328099995.0
2007-12-05 20:21:00,161.8,161.88,161.795,161.87,1552299997.0
2007-12-05 20:22:00,161.87,161.89,161.83,161.83,1211700000.0
2007-12-05 20:23:00,161.83,161.88,161.81,161.87,1283000000.0
2007-12-05 20:24:00,161.87,161.9,161.865,161.865,1240299995.0
2007-12-05 20:25:00,161.865,161.88,161.855,161.86,1018199998.0
2007-12-05 20:26:00,161.86,161.885,161.84,161.86,1157500000.0
2007-12-05 20:27:00,161.86,161.88,161.85,161.85,1417400000.0
2007-12-05 20:28:00,161.85,161.89,161.845,161.89,1615099995.0
2007-12-05 20:29:00,161.89,161.935,161.88,161.93,1636600001.0
2007-12-05 20:30:00,161.93,161.955,161.925,161.95,1233999997.0
2007-12-05 20:31:00,161.95,161.96,161.935,161.955,639600000.0
2007-12-05 20:32:00,161.955,162.015,161.955,162.0,894200000.0
2007-12-05 20:33:00,162.0,162.05,161.98,161.98,1695827302.0
2007-12-05 20:34:00,161.98,161.99,161.97,161.975,1123700000.0
2007-12-05 20:35:00,161.975,162.01,161.965,162.0,1770500000.0
2007-12-05 20:36:00,161.995,162.04,161.995,162.02,1359999996.0
2007-12-05 20:37:00,162.02,162.09,162.015,162.03,1496299996.0
2007-12-05 20:38:00,161.57,161.58,161.54,161.57,2004000005.0
2007-12-05 20:39:00,162.035,162.05,162.005,162.04,2004000005.0
2007-12-05 20:40:00,162.04,162.05,162.02,162.045,629600000.0
2007-12-05 20:41:00,162.045,162.05,162.025,162.025,808800000.0
2007-12-05 20:42:00,162.025,162.035,162.0,162.02,893600000.0
2007-12-05 20:43:00,162.02,162.03,161.995,162.02,1953699995.0
2007-12-05 20:44:00,162.02,162.04,162.015,162.03,750300002.0
2007-12-05 20:45:00,162.03,162.03,162.0,162.02,781300000.0
2007-12-05 20:46:00,162.02,162.02,161.995,162.0,845699996.0
2007-12-05 20:47:00,162.0,162.01,161.99,162.0,471899999.0
2007-12-05 20:48:00,162.0,162.02,162.0,162.01,1286600003.0
2007-12-05 20:49:00,162.01,162.02,162.0,162.015,851299998.0
2007-12-05 20:50:00,162.015,162.04,162.005,162.02,984500003.0
2007-12-05 20:51:00,162.02,162.05,162.02,162.04,659800000.0
2007-12-05 20:52:00,162.04,162.15,162.04,162.14,761000000.0
2007-12-05 20:53:00,162.14,162.195,162.135,162.14,1430350001.0
2007-12-05 20:54:00,162.14,162.14,162.075,162.09,1233800000.0
2007-12-05 20:55:00,162.085,162.11,162.085,162.1,731400000.0
2007-12-05 20:56:00,162.11,162.12,162.065,162.11,1038200002.0
2007-12-05 20:57:00,162.11,162.11,162.08,162.08,920800006.0
2007-12-05 20:58:00,162.08,162.095,162.06,162.06,693399999.0
2007-12-05 20:59:00,162.06,162.08,162.05,162.06,1339599998.0
2007-12-05 21:00:00,162.06,162.07,162.06,162.06,538500000.0
2007-12-05 21:01:00,162.06,162.06,162.025,162.03,1223000000.0
2007-12-05 21:02:00,162.03,162.03,161.975,161.975,962700000.0
2007-12-05 21:03:00,161.975,162.0,161.965,161.99,664900000.0
2007-12-05 21:04:00,161.99,162.02,161.985,162.02,464400000.0
2007-12-05 21:05:00,162.025,162.08,162.005,162.08,1859800002.0
2007-12-05 21:06:00,162.08,162.095,162.055,162.07,849100004.0
2007-12-05 21:07:00,162.07,162.08,162.05,162.065,1014400001.0
2007-12-05 21:08:00,162.065,162.08,162.055,162.07,1004500000.0
2007-12-05 21:09:00,162.07,162.075,162.045,162.05,1412799994.0
2007-12-05 21:10:00,162.05,162.07,162.03,162.03,1126800000.0
2007-12-05 21:11:00,162.03,162.03,162.005,162.03,1077600000.0
2007-12-05 21:12:00,162.03,162.03,161.885,161.885,959600000.0
2007-12-05 21:13:00,161.885,161.89,161.8,161.83,1473549999.0
2007-12-05 21:14:00,161.83,161.9,161.83,161.88,1362150000.0
2007-12-05 21:15:00,161.88,161.88,161.815,161.815,1325800001.0
2007-12-05 21:16:00,161.815,161.82,161.715,161.72,1090400000.0
2007-12-05 21:17:00,161.72,161.73,161.705,161.72,1223799990.0
2007-12-05 21:18:00,161.71,161.72,161.65,161.675,1294399997.0
2007-12-05 21:19:00,161.675,161.7,161.635,161.69,913400001.0
2007-12-05 21:20:00,161.69,161.715,161.65,161.655,824599999.0
2007-12-05 21:21:00,161.655,161.69,161.645,161.66,1531480000.0
2007-12-05 21:22:00,161.655,161.66,161.625,161.635,1268580000.0
2007-12-05 21:23:00,161.63,161.635,161.58,161.58,1212599993.0
2007-12-05 21:24:00,161.58,161.59,161.475,161.51,1673800004.0
2007-12-05 21:25:00,161.51,161.565,161.5,161.56,1653299980.0
2007-12-05 21:26:00,161.555,161.59,161.53,161.53,1273600000.0
2007-12-05 21:27:00,161.53,161.62,161.53,161.58,1511300004.0
2007-12-05 21:28:00,161.58,161.61,161.575,161.58,1100799997.0
2007-12-05 21:29:00,161.575,161.65,161.575,161.64,1060799997.0
2007-12-05 21:30:00,161.635,161.65,161.595,161.63,1482200001.0
2007-12-05 21:31:00,161.63,161.665,161.6,161.66,1636499998.0
2007-12-05 21:32:00,161.655,161.68,161.65,161.65,1196599999.0
2007-12-05 21:33:00,161.66,161.68,161.635,161.645,1030200000.0
2007-12-05 21:34:00,161.66,161.675,161.64,161.655,1825099995.0
2007-12-05 21:35:00,161.655,161.66,161.585,161.595,2125600004.0
2007-12-05 21:36:00,161.595,161.62,161.59,161.61,1741700003.0
2007-12-05 21:37:00,161.615,161.62,161.57,161.585,1324899998.0
2007-12-05 21:38:00,161.59,161.59,161.545,161.59,1340999996.0
2007-12-05 21:39:00,161.59,161.62,161.58,161.62,781299997.0
2007-12-05 21:40:00,161.62,161.69,161.62,161.67,1225500000.0
2007-12-05 21:41:00,161.67,161.67,161.63,161.64,1012999988.0
2007-12-05 21:42:00,161.64,161.655,161.625,161.655,560099999.0
2007-12-05 21:43:00,161.655,161.665,161.64,161.655,412000000.0
2007-12-05 21:44:00,161.655,161.675,161.635,161.645,375100000.0
2007-12-05 21:45:00,161.645,161.655,161.63,161.645,874400000.0
2007-12-05 21:46:00,161.645,161.65,161.62,161.63,363500000.0
2007-12-05 21:47:00,161.625,161.64,161.61,161.61,914500004.0
2007-12-05 21:48:00,161.61,161.615,161.575,161.575,1054700006.0
2007-12-05 21:49:00,161.585,161.63,161.555,161.58,1192499994.0
2007-12-05 21:50:00,161.58,161.58,161.565,161.565,412399998.0
2007-12-05 21:51:00,161.565,161.61,161.545,161.61,1127500000.0
2007-12-05 21:52:00,161.61,161.63,161.55,161.55,1009600000.0
2007-12-05 21:53:00,161.55,161.595,161.55,161.59,1015799999.0
2007-12-05 21:54:00,161.59,161.62,161.56,161.605,1033400000.0
2007-12-05 21:55:00,161.61,161.61,161.57,161.58,1351899996.0
2007-12-05 21:56:00,161.58,161.605,161.545,161.55,987799996.0
2007-12-05 21:57:00,161.55,161.6,161.545,161.59,578100000.0
2007-12-05 21:58:00,161.585,161.62,161.575,161.61,1162000000.0
2007-12-05 21:59:00,161.61,161.63,161.595,161.6,763800000.0
2007-12-05 22:00:00,161.6,161.67,161.59,161.61,717400000.0
2007-12-05 22:01:00,161.61,161.62,161.61,161.62,295100000.0
2007-12-05 22:02:00,161.62,161.655,161.62,161.64,517399998.0
2007-12-05 22:03:00,161.645,161.67,161.645,161.645,695300000.0
2007-12-05 22:04:00,161.65,161.67,161.645,161.65,312150000.0
2007-12-05 22:05:00,161.65,161.69,161.625,161.68,673900001.0
2007-12-05 22:06:00,161.68,161.73,161.67,161.72,715000000.0
2007-12-05 22:07:00,161.72,161.72,161.65,161.65,856900000.0
2007-12-05 22:08:00,161.65,161.67,161.64,161.65,694100002.0
2007-12-05 22:09:00,161.645,161.66,161.645,161.65,334700000.0
2007-12-05 22:10:00,161.65,161.72,161.65,161.71,614500000.0
2007-12-05 22:11:00,161.71,161.74,161.71,161.725,625200000.0
2007-12-05 22:12:00,161.72,161.73,161.695,161.73,1225699998.0
2007-12-05 22:13:00,161.73,161.77,161.72,161.77,1162499999.0
2007-12-05 22:14:00,161.77,161.78,161.76,161.77,537200001.0
2007-12-05 22:15:00,161.78,161.89,161.78,161.865,946999995.0
2007-12-05 22:16:00,161.865,161.87,161.83,161.83,765299998.0
2007-12-05 22:17:00,161.83,161.83,161.8,161.8,333400000.0
2007-12-05 22:18:00,161.8,161.82,161.785,161.81,288999998.0
2007-12-05 22:19:00,161.82,161.89,161.82,161.88,389900001.0
2007-12-05 22:20:00,161.88,161.985,161.88,161.93,712600000.0
2007-12-05 22:21:00,161.93,161.95,161.905,161.905,549900001.0
2007-12-05 22:22:00,161.92,161.995,161.905,161.995,611999999.0
2007-12-05 22:23:00,161.995,162.025,161.99,161.995,632000000.0
2007-12-05 22:24:00,161.99,162.0,161.915,161.92,573900001.0
2007-12-05 22:25:00,161.915,161.915,161.855,161.875,1049100001.0
2007-12-05 22:26:00,161.88,161.93,161.865,161.925,602000000.0
2007-12-05 22:27:00,161.925,161.94,161.925,161.93,244000001.0
2007-12-05 22:28:00,161.93,161.935,161.855,161.875,686700001.0
2007-12-05 22:29:00,161.875,161.89,161.865,161.89,331500000.0
2007-12-05 22:30:00,161.89,161.915,161.87,161.875,620200002.0
2007-12-05 22:31:00,161.87,161.93,161.87,161.93,752200004.0
2007-12-05 22:32:00,161.93,161.93,161.895,161.92,390800000.0
2007-12-05 22:33:00,161.92,161.96,161.92,161.96,382100000.0
2007-12-05 22:34:00,161.96,161.99,161.945,161.97,605500000.0
2007-12-05 22:35:00,161.97,161.98,161.955,161.97,331600000.0
2007-12-05 22:36:00,161.975,162.01,161.925,161.965,1028699998.0
2007-12-05 22:37:00,161.96,161.98,161.955,161.98,379400000.0
2007-12-05 22:38:00,161.98,161.985,161.97,161.98,655200001.0
2007-12-05 22:39:00,161.98,161.985,161.96,161.97,745400000.0
2007-12-05 22:40:00,161.97,161.975,161.865,161.87,711800000.0
2007-12-05 22:41:00,161.87,161.905,161.87,161.89,567000000.0
2007-12-05 22:42:00,161.89,161.935,161.88,161.91,679899999.0
2007-12-05 22:43:00,161.91,161.91,161.85,161.895,1091100001.0
2007-12-05 22:44:00,161.9,161.93,161.9,161.93,617600000.0
2007-12-05 22:45:00,161.93,161.965,161.91,161.935,727700000.0
2007-12-05 22:46:00,161.95,161.96,161.94,161.945,316400000.0
2007-12-05 22:47:00,161.945,161.98,161.93,161.945,587300000.0
2007-12-05 22:48:00,161.945,161.945,161.915,161.945,354300000.0
2007-12-05 22:49:00,161.945,161.96,161.89,161.925,574000000.0
2007-12-05 22:50:00,161.925,161.94,161.895,161.905,580300000.0
2007-12-05 22:51:00,161.915,161.94,161.9,161.94,578000000.0
2007-12-05 22:52:00,161.94,161.96,161.92,161.925,473200000.0
2007-12-05 22:53:00,161.925,161.94,161.92,161.93,645500003.0
2007-12-05 22:54:00,161.93,161.97,161.92,161.97,418400000.0
2007-12-05 22:55:00,161.97,161.98,161.96,161.98,586000000.0
2007-12-05 22:56:00,161.98,161.98,161.965,161.98,539099999.0
2007-12-05 22:57:00,161.985,162.02,161.985,161.985,1046000002.0
2007-12-05 22:58:00,161.99,162.05,161.975,162.03,874400001.0
2007-12-05 22:59:00,162.03,162.03,162.0,162.02,786100000.0
2007-12-05 23:00:00,162.02,162.07,162.02,162.045,573600000.0
2007-12-05 23:01:00,162.05,162.08,162.045,162.08,665700000.0
2007-12-05 23:02:00,162.08,162.085,162.045,162.055,346900000.0
2007-12-05 23:03:00,162.05,162.075,162.005,162.005,430500000.0
2007-12-05 23:04:00,162.005,162.025,161.985,162.015,243400000.0
2007-12-05 23:05:00,162.015,162.015,161.985,161.995,122400000.0
2007-12-05 23:06:00,161.995,161.995,161.975,161.98,152900000.0
2007-12-05 23:07:00,161.98,161.985,161.95,161.95,275200000.0
2007-12-05 23:08:00,161.95,161.95,161.905,161.92,333800000.0
2007-12-05 23:09:00,161.925,161.93,161.915,161.93,313800000.0
2007-12-05 23:10:00,161.92,161.945,161.91,161.935,470700001.0
2007-12-05 23:11:00,161.935,161.955,161.895,161.925,537000000.0
2007-12-05 23:12:00,161.93,161.94,161.91,161.935,237100000.0
2007-12-05 23:13:00,161.935,161.96,161.93,161.935,359800000.0
2007-12-05 23:14:00,161.935,161.94,161.925,161.94,110000000.0
2007-12-05 23:15:00,161.94,161.945,161.935,161.94,368500000.0
2007-12-05 23:16:00,161.945,161.945,161.915,161.945,485100000.0
2007-12-05 23:17:00,161.94,161.95,161.93,161.945,258800000.0
2007-12-05 23:18:00,161.945,161.99,161.945,161.99,205200000.0
2007-12-05 23:19:00,161.99,162.065,161.985,162.055,550800000.0
2007-12-05 23:20:00,162.05,162.08,162.01,162.055,516900000.0
2007-12-05 23:21:00,162.055,162.09,162.055,162.06,246400000.0
2007-12-05 23:22:00,162.06,162.07,162.055,162.065,255400000.0
2007-12-05 23:23:00,162.065,162.08,162.06,162.08,208800000.0
2007-12-05 23:24:00,162.08,162.09,162.075,162.075,70400000.0
2007-12-05 23:25:00,162.075,162.09,162.03,162.05,123300000.0
2007-12-05 23:26:00,162.055,162.07,162.04,162.045,285000001.0
2007-12-05 23:27:00,162.045,162.05,162.025,162.05,121500000.0
2007-12-05 23:28:00,162.05,162.08,162.05,162.08,273799999.0
2007-12-05 23:29:00,162.08,162.08,162.055,162.08,389399998.0
2007-12-05 23:30:00,162.08,162.09,162.07,162.08,293900000.0
2007-12-05 23:31:00,162.08,162.08,162.055,162.055,466000000.0
2007-12-05 23:32:00,162.055,162.065,162.05,162.05,193200000.0
2007-12-05 23:33:00,162.05,162.075,162.05,162.07,346000000.0
2007-12-05 23:34:00,162.07,162.07,162.0,162.02,222400000.0
2007-12-05 23:35:00,162.02,162.04,162.0,162.03,350100000.0
2007-12-05 23:36:00,162.035,162.06,162.035,162.06,264200000.0
2007-12-05 23:37:00,162.06,162.065,162.055,162.06,130000000.0
2007-12-05 23:38:00,162.06,162.07,162.04,162.07,439600000.0
2007-12-05 23:39:00,162.07,162.08,162.035,162.08,445200000.0
2007-12-05 23:40:00,162.08,162.08,162.04,162.045,380800000.0
2007-12-05 23:41:00,162.045,162.08,162.045,162.08,269200000.0
2007-12-05 23:42:00,162.08,162.08,162.06,162.065,228000000.0
2007-12-05 23:43:00,162.065,162.075,162.06,162.07,201700000.0
2007-12-05 23:44:00,162.085,162.085,162.06,162.065,127200000.0
2007-12-05 23:45:00,162.065,162.07,162.045,162.05,210100000.0
2007-12-05 23:46:00,162.055,162.055,162.04,162.04,307000000.0
2007-12-05 23:47:00,162.04,162.06,162.03,162.06,347200000.0
2007-12-05 23:48:00,162.06,162.07,162.045,162.045,238800000.0
2007-12-05 23:49:00,162.045,162.055,162.03,162.045,162900000.0
2007-12-05 23:50:00,162.045,162.06,162.03,162.06,233300000.0
2007-12-05 23:51:00,162.06,162.065,162.04,162.05,226000000.0
2007-12-05 23:52:00,162.05,162.05,162.02,162.025,119600000.0
2007-12-05 23:53:00,162.025,162.06,162.01,162.05,413600000.0
2007-12-05 23:54:00,162.055,162.055,162.045,162.055,286000000.0
2007-12-05 23:55:00,162.055,162.065,162.05,162.065,216800000.0
2007-12-05 23:56:00,162.07,162.075,162.05,162.055,242000000.0
2007-12-05 23:57:00,162.055,162.075,162.035,162.04,575599999.0
2007-12-05 23:58:00,162.04,162.045,162.03,162.045,129800000.0
2007-12-05 23:59:00,162.045,162.045,161.97,161.97,188400000.0
2007-12-06 00:00:00,161.97,161.97,161.97,161.97,112000000.0
2007-12-06 00:01:00,161.97,161.995,161.96,161.98,415200000.0
2007-12-06 00:02:00,161.975,162.015,161.935,162.015,556200000.0
2007-12-06 00:03:00,162.01,162.01,161.925,161.925,283200000.0
2007-12-06 00:04:00,161.965,162.005,161.915,161.995,585800000.0
2007-12-06 00:05:00,161.995,162.02,161.985,162.0,212100000.0
2007-12-06 00:06:00,162.0,162.0,161.945,161.945,170400000.0
2007-12-06 00:07:00,161.945,162.005,161.945,161.985,531400000.0
2007-12-06 00:08:00,161.985,161.995,161.985,161.985,52800000.0
2007-12-06 00:09:00,161.985,161.995,161.955,161.985,111500000.0
2007-12-06 00:10:00,161.985,161.995,161.925,161.985,89400000.0
2007-12-06 00:11:00,161.985,161.995,161.97,161.985,49800000.0
2007-12-06 00:12:00,161.985,162.005,161.975,161.98,83600000.0
2007-12-06 00:13:00,161.98,162.005,161.98,161.98,215500000.0
2007-12-06 00:14:00,161.98,162.025,161.98,162.015,55300000.0
2007-12-06 00:15:00,162.015,162.035,161.985,162.025,223800000.0
2007-12-06 00:16:00,162.02,162.025,161.975,161.975,370600000.0
2007-12-06 00:17:00,161.975,161.985,161.96,161.985,293300000.0
2007-12-06 00:18:00,161.985,161.985,161.955,161.955,208400000.0
2007-12-06 00:19:00,161.955,161.975,161.955,161.965,164000000.0
2007-12-06 00:20:00,161.965,161.975,161.955,161.955,248400000.0
2007-12-06 00:21:00,161.955,161.955,161.935,161.935,120500000.0
2007-12-06 00:22:00,161.935,161.955,161.925,161.945,277600000.0
2007-12-06 00:23:00,161.945,161.945,161.915,161.915,128099998.0
2007-12-06 00:24:00,161.915,161.945,161.915,161.92,179199998.0
2007-12-06 00:25:00,161.92,161.945,161.915,161.935,188399997.0
2007-12-06 00:26:00,161.935,161.935,161.92,161.92,39400000.0
2007-12-06 00:27:00,161.925,161.925,161.9,161.915,234199998.0
2007-12-06 00:28:00,161.915,161.925,161.895,161.905,147999999.0
2007-12-06 00:29:00,161.905,161.955,161.905,161.955,291200000.0
2007-12-06 00:30:00,161.955,161.985,161.955,161.98,356200000.0
2007-12-06 00:31:00,161.98,161.98,161.925,161.935,755700000.0
2007-12-06 00:32:00,161.935,161.975,161.925,161.975,276000000.0
2007-12-06 00:33:00,161.975,161.98,161.945,161.945,70800000.0
2007-12-06 00:34:00,161.945,161.98,161.945,161.98,46400000.0
2007-12-06 00:35:00,161.98,161.98,161.965,161.965,20300000.0
2007-12-06 00:36:00,161.98,161.995,161.975,161.985,895600000.0
2007-12-06 00:37:00,161.975,161.985,161.975,161.985,1150000003.0
2007-12-06 00:38:00,161.985,161.99,161.975,161.985,335900002.0
2007-12-06 00:39:00,161.98,162.005,161.965,162.005,1040800012.0
2007-12-06 00:40:00,162.005,162.005,162.005,162.005,269200000.0
2007-12-06 00:41:00,162.005,162.025,162.005,162.015,629399995.0
2007-12-06 00:42:00,162.025,162.035,162.015,162.015,737699996.0
2007-12-06 00:43:00,162.015,162.055,162.015,162.055,927399999.0
2007-12-06 00:44:00,162.055,162.065,162.045,162.065,406399999.0
2007-12-06 00:45:00,162.06,162.095,162.055,162.075,1027300002.0
2007-12-06 00:46:00,162.085,162.105,162.065,162.085,1209099998.0
2007-12-06 00:47:00,162.095,162.095,162.065,162.065,745199998.0
2007-12-06 00:48:00,162.075,162.085,162.075,162.075,404100000.0
2007-12-06 00:49:00,162.075,162.085,162.075,162.085,381200000.0
2007-12-06 00:50:00,162.085,162.085,162.085,162.085,309000000.0
2007-12-06 00:51:00,162.085,162.095,162.075,162.085,125900001.0
2007-12-06 00:52:00,162.085,162.085,162.075,162.085,52700000.0
2007-12-06 00:53:00,162.085,162.085,162.055,162.085,98600000.0
2007-12-06 00:54:00,162.085,162.09,162.075,162.09,33400000.0
2007-12-06 00:55:00,162.09,162.095,162.085,162.085,317000000.0
2007-12-06 00:56:00,162.085,162.09,162.075,162.09,78500000.0
2007-12-06 00:57:00,162.09,162.09,162.055,162.055,98700000.0
2007-12-06 00:58:00,162.055,162.06,162.045,162.06,154400000.0
2007-12-06 00:59:00,162.06,162.06,162.045,162.055,71300000.0
2007-12-06 01:00:00,162.055,162.06,162.045,162.06,14900000.0
2007-12-06 01:01:00,162.06,162.075,162.055,162.055,794799999.0
2007-12-06 01:02:00,162.055,162.065,162.015,162.065,992999999.0
2007-12-06 01:03:00,162.065,162.065,162.025,162.025,508100000.0
2007-12-06 01:04:00,162.045,162.045,162.015,162.035,843400000.0
2007-12-06 01:05:00,162.045,162.065,162.035,162.045,549600000.0
2007-12-06 01:06:00,162.045,162.055,162.035,162.055,229600000.0
2007-12-06 01:07:00,162.055,162.075,162.025,162.045,1316799996.0
2007-12-06 01:08:00,162.055,162.095,162.035,162.095,1002600002.0
2007-12-06 01:09:00,162.095,162.145,162.085,162.135,724999999.0
2007-12-06 01:10:00,162.175,162.175,162.105,162.11,622999999.0
2007-12-06 01:11:00,162.11,162.135,162.095,162.105,101800000.0
2007-12-06 01:12:00,162.105,162.135,162.095,162.125,193900000.0
2007-12-06 01:13:00,162.13,162.155,162.12,162.155,355600005.0
2007-12-06 01:14:00,162.155,162.155,162.115,162.115,504999998.0
2007-12-06 01:15:00,162.115,162.135,162.11,162.125,946899999.0
2007-12-06 01:16:00,162.12,162.125,162.11,162.125,59100000.0
2007-12-06 01:17:00,162.125,162.135,162.11,162.125,201600000.0
2007-12-06 01:18:00,162.125,162.125,162.1,162.115,923700002.0
2007-12-06 01:19:00,162.115,162.115,162.06,162.08,1386100005.0
2007-12-06 01:20:00,162.085,162.085,162.06,162.06,444900001.0
2007-12-06 01:21:00,162.06,162.06,162.005,162.025,960000000.0
2007-12-06 01:22:00,162.025,162.025,161.995,162.005,1489600002.0
2007-12-06 01:23:00,162.005,162.015,161.985,161.99,745599999.0
2007-12-06 01:24:00,161.995,162.005,161.965,162.005,725800000.0
2007-12-06 01:25:00,162.005,162.015,162.005,162.015,182000000.0
2007-12-06 01:26:00,162.015,162.045,162.005,162.035,682699996.0
2007-12-06 01:27:00,162.035,162.045,162.025,162.03,782800000.0
2007-12-06 01:28:00,162.03,162.075,162.02,162.065,522200000.0
2007-12-06 01:29:00,162.065,162.075,162.035,162.035,628000000.0
2007-12-06 01:30:00,162.035,162.045,162.03,162.035,326400000.0
2007-12-06 01:31:00,162.035,162.035,162.025,162.03,433100000.0
2007-12-06 01:32:00,162.03,162.03,162.015,162.015,283899999.0
2007-12-06 01:33:00,162.0,162.015,162.0,162.015,107600000.0
2007-12-06 01:34:00,162.015,162.015,161.995,161.995,638800000.0
2007-12-06 01:35:00,161.995,161.995,161.89,161.915,1021700000.0
2007-12-06 01:36:00,161.915,161.955,161.9,161.95,1019500001.0
2007-12-06 01:37:00,161.955,161.985,161.935,161.955,928799997.0
2007-12-06 01:38:00,161.965,161.98,161.935,161.965,887000000.0
2007-12-06 01:39:00,161.965,161.965,161.925,161.955,760200001.0
2007-12-06 01:40:00,161.945,161.965,161.905,161.935,1139200002.0
2007-12-06 01:41:00,161.935,161.965,161.915,161.965,747499993.0
2007-12-06 01:42:00,161.965,161.975,161.93,161.945,685000004.0
2007-12-06 01:43:00,161.935,161.975,161.935,161.955,589700002.0
2007-12-06 01:44:00,161.965,161.965,161.94,161.965,892800000.0
2007-12-06 01:45:00,161.96,161.965,161.945,161.945,516599998.0
2007-12-06 01:46:00,161.945,161.955,161.91,161.955,1194600008.0
2007-12-06 01:47:00,161.955,161.965,161.825,161.845,737600000.0
2007-12-06 01:48:00,161.845,161.865,161.805,161.865,1371700005.0
2007-12-06 01:49:00,161.865,161.87,161.84,161.855,458899998.0
2007-12-06 01:50:00,161.855,161.875,161.85,161.855,622200000.0
2007-12-06 01:51:00,161.855,161.905,161.855,161.885,419000001.0
2007-12-06 01:52:00,161.885,161.905,161.875,161.905,486899999.0
2007-12-06 01:53:00,161.905,161.935,161.895,161.925,454000000.0
2007-12-06 01:54:00,161.925,161.925,161.895,161.905,651600000.0
2007-12-06 01:55:00,161.905,161.945,161.895,161.915,780700000.0
2007-12-06 01:56:00,161.93,161.945,161.91,161.935,597600001.0
2007-12-06 01:57:00,161.935,161.935,161.875,161.905,883700000.0
2007-12-06 01:58:00,161.9,161.905,161.845,161.845,709400002.0
2007-12-06 01:59:00,161.845,161.925,161.845,161.885,1424200000.0
2007-12-06 02:00:00,161.885,161.915,161.875,161.89,1943400001.0
2007-12-06 02:01:00,161.895,161.895,161.845,161.845,1099500020.0
2007-12-06 02:02:00,161.845,161.93,161.845,161.875,1526500003.0
2007-12-06 02:03:00,161.875,161.895,161.875,161.895,1233600002.0
2007-12-06 02:04:00,161.895,161.945,161.885,161.935,1528200003.0
2007-12-06 02:05:00,161.935,161.955,161.925,161.94,1034900002.0
2007-12-06 02:06:00,161.94,162.005,161.915,161.965,1870399997.0
2007-12-06 02:07:00,161.96,161.96,161.915,161.93,1673700018.0
2007-12-06 02:08:00,161.93,162.005,161.925,162.005,1432799998.0
2007-12-06 02:09:00,162.0,162.045,161.995,162.01,1052299992.0
2007-12-06 02:10:00,162.005,162.015,162.005,162.015,603299985.0
2007-12-06 02:11:00,162.01,162.085,162.01,162.075,721900007.0
2007-12-06 02:12:00,162.075,162.075,162.065,162.075,815499999.0
2007-12-06 02:13:00,162.075,162.085,162.055,162.07,670600000.0
2007-12-06 02:14:00,162.065,162.075,162.065,162.075,1101099990.0
2007-12-06 02:15:00,162.07,162.095,162.055,162.075,610699999.0
2007-12-06 02:16:00,162.075,162.115,162.07,162.095,957999997.0
2007-12-06 02:17:00,162.095,162.12,162.09,162.115,407700002.0
2007-12-06 02:18:00,162.115,162.155,162.105,162.155,589300001.0
2007-12-06 02:19:00,162.155,162.175,162.115,162.12,1169799999.0
2007-12-06 02:20:00,162.12,162.135,162.05,162.05,1264700002.0
2007-12-06 02:21:00,162.045,162.085,162.04,162.045,988999994.0
2007-12-06 02:22:00,162.045,162.075,162.02,162.025,663800000.0
2007-12-06 02:23:00,162.025,162.05,162.02,162.04,281100000.0
2007-12-06 02:24:00,162.04,162.055,162.04,162.05,628599997.0
2007-12-06 02:25:00,162.05,162.055,162.025,162.035,1347299994.0
2007-12-06 02:26:00,162.035,162.035,162.015,162.03,1022200005.0
2007-12-06 02:27:00,162.03,162.035,162.02,162.02,453000003.0
2007-12-06 02:28:00,162.02,162.02,162.01,162.015,805200014.0
2007-12-06 02:29:00,162.015,162.035,162.015,162.035,422300007.0
2007-12-06 02:30:00,162.035,162.08,162.035,162.075,1846200000.0
2007-12-06 02:31:00,162.075,162.1,162.075,162.095,438600002.0
2007-12-06 02:32:00,162.095,162.1,162.055,162.065,974300002.0
2007-12-06 02:33:00,162.065,162.075,162.05,162.055,795500002.0
2007-12-06 02:34:00,162.065,162.075,162.04,162.05,700500003.0
2007-12-06 02:35:00,162.05,162.1,162.05,162.1,539600000.0
2007-12-06 02:36:00,162.1,162.15,162.1,162.15,444600000.0
2007-12-06 02:37:00,162.145,162.16,162.105,162.105,870000002.0
2007-12-06 02:38:00,162.105,162.12,162.085,162.09,726400000.0
2007-12-06 02:39:00,162.09,162.105,162.08,162.095,427500000.0
2007-12-06 02:40:00,162.09,162.125,162.08,162.125,361700000.0
2007-12-06 02:41:00,162.12,162.14,162.115,162.115,449400000.0
2007-12-06 02:42:00,162.115,162.12,162.095,162.105,482000000.0
2007-12-06 02:43:00,162.105,162.125,162.09,162.105,1123900003.0
2007-12-06 02:44:00,162.105,162.115,162.095,162.115,486000000.0
2007-12-06 02:45:00,162.115,162.135,162.105,162.125,488200000.0
2007-12-06 02:46:00,162.135,162.145,162.115,162.125,690700000.0
2007-12-06 02:47:00,162.125,162.13,162.115,162.13,328000000.0
2007-12-06 02:48:00,162.13,162.14,162.105,162.125,888700001.0
2007-12-06 02:49:00,162.125,162.135,162.12,162.125,200200000.0
2007-12-06 02:50:00,162.125,162.13,162.11,162.115,503899998.0
2007-12-06 02:51:00,162.12,162.14,162.12,162.125,1141699997.0
2007-12-06 02:52:00,162.125,162.145,162.12,162.145,433500000.0
2007-12-06 02:53:00,162.145,162.145,162.11,162.13,674000000.0
2007-12-06 02:54:00,162.13,162.135,162.1,162.135,909700002.0
2007-12-06 02:55:00,162.125,162.125,162.1,162.105,1154699998.0
2007-12-06 02:56:00,162.105,162.105,162.085,162.105,881600000.0
2007-12-06 02:57:00,162.105,162.12,162.1,162.12,370800000.0
2007-12-06 02:58:00,162.12,162.185,162.12,162.165,959000001.0
2007-12-06 02:59:00,162.16,162.205,162.16,162.205,1618200000.0
2007-12-06 03:00:00,162.205,162.23,162.195,162.215,1268200002.0
2007-12-06 03:01:00,162.215,162.28,162.215,162.23,1268299997.0
2007-12-06 03:02:00,162.225,162.23,162.165,162.185,1721300001.0
2007-12-06 03:03:00,162.19,162.205,162.18,162.195,820200000.0
2007-12-06 03:04:00,162.195,162.215,162.195,162.215,661600000.0
2007-12-06 03:05:00,162.22,162.255,162.215,162.24,1101100000.0
2007-12-06 03:06:00,162.24,162.315,162.225,162.31,1400599999.0
2007-12-06 03:07:00,162.315,162.385,162.305,162.325,1130450000.0
2007-12-06 03:08:00,162.325,162.345,162.305,162.325,659900000.0
2007-12-06 03:09:00,162.33,162.385,162.315,162.385,660200000.0
2007-12-06 03:10:00,162.375,162.435,162.375,162.425,1733899997.0
2007-12-06 03:11:00,162.425,162.445,162.405,162.435,1339600000.0
2007-12-06 03:12:00,162.435,162.445,162.345,162.37,1325000000.0
2007-12-06 03:13:00,162.37,162.395,162.325,162.385,1015299997.0
2007-12-06 03:14:00,162.385,162.385,162.355,162.355,845200000.0
2007-12-06 03:15:00,162.355,162.355,162.32,162.325,519500000.0
2007-12-06 03:16:00,162.32,162.375,162.29,162.36,1411699997.0
2007-12-06 03:17:00,162.36,162.365,162.345,162.365,515000000.0
2007-12-06 03:18:00,162.36,162.38,162.36,162.375,696400000.0
2007-12-06 03:19:00,162.375,162.395,162.355,162.38,700300000.0
2007-12-06 03:20:00,162.38,162.405,162.32,162.38,1427400000.0
2007-12-06 03:21:00,162.38,162.38,162.33,162.34,1051599987.0
2007-12-06 03:22:00,162.34,162.375,162.33,162.375,720700000.0
2007-12-06 03:23:00,162.375,162.435,162.365,162.395,1475900000.0
2007-12-06 03:24:00,162.395,162.41,162.385,162.395,830599999.0
2007-12-06 03:25:00,162.405,162.415,162.395,162.405,837600000.0
2007-12-06 03:26:00,162.4,162.425,162.4,162.415,993600001.0
2007-12-06 03:27:00,162.41,162.465,162.41,162.435,973400003.0
2007-12-06 03:28:00,162.435,162.475,162.425,162.445,1041700002.0
2007-12-06 03:29:00,162.445,162.445,162.405,162.405,866800001.0
2007-12-06 03:30:00,162.405,162.435,162.395,162.395,1107299998.0
2007-12-06 03:31:00,162.39,162.415,162.33,162.34,1220700001.0
2007-12-06 03:32:00,162.34,162.365,162.325,162.335,909499997.0
2007-12-06 03:33:00,162.335,162.365,162.325,162.325,922400000.0
2007-12-06 03:34:00,162.325,162.335,162.305,162.325,680600000.0
2007-12-06 03:35:00,162.325,162.345,162.3,162.345,997800000.0
2007-12-06 03:36:00,162.345,162.36,162.335,162.345,906700003.0
2007-12-06 03:37:00,162.34,162.365,162.325,162.325,843100002.0
2007-12-06 03:38:00,162.325,162.345,162.32,162.345,992900000.0
2007-12-06 03:39:00,162.345,162.345,162.34,162.34,463000000.0
2007-12-06 03:40:00,162.345,162.355,162.32,162.32,776600000.0
2007-12-06 03:41:00,162.32,162.325,162.26,162.28,960200007.0
2007-12-06 03:42:00,162.285,162.305,162.24,162.265,1263399999.0
2007-12-06 03:43:00,162.265,162.275,162.21,162.255,1212700002.0
2007-12-06 03:44:00,162.255,162.255,162.22,162.245,963700001.0
2007-12-06 03:45:00,162.245,162.285,162.225,162.285,1336099998.0
2007-12-06 03:46:00,162.285,162.315,162.285,162.315,958999998.0
2007-12-06 03:47:00,162.315,162.325,162.305,162.305,692200001.0
2007-12-06 03:48:00,162.305,162.315,162.295,162.305,688200002.0
2007-12-06 03:49:00,162.305,162.315,162.295,162.305,1030600000.0
2007-12-06 03:50:00,162.305,162.305,162.285,162.285,1274200008.0
2007-12-06 03:51:00,162.285,162.305,162.27,162.275,1255400002.0
2007-12-06 03:52:00,162.275,162.315,162.27,162.285,1642800008.0
2007-12-06 03:53:00,162.285,162.295,162.275,162.275,1549400010.0
2007-12-06 03:54:00,162.275,162.275,162.245,162.26,1739299996.0
2007-12-06 03:55:00,162.26,162.295,162.255,162.295,1203799989.0
2007-12-06 03:56:00,162.295,162.295,162.28,162.285,898699999.0
2007-12-06 03:57:00,162.295,162.305,162.28,162.295,916200001.0
2007-12-06 03:58:00,162.305,162.305,162.255,162.255,1132400000.0
2007-12-06 03:59:00,162.255,162.255,162.255,162.255,575600000.0
2007-12-06 04:00:00,162.255,162.265,162.235,162.255,922799999.0
2007-12-06 04:01:00,162.255,162.275,162.245,162.26,863000000.0
2007-12-06 04:02:00,162.26,162.275,162.23,162.235,1686000009.0
2007-12-06 04:03:00,162.235,162.305,162.235,162.285,1338000003.0
2007-12-06 04:04:00,162.285,162.305,162.27,162.28,1532500004.0
2007-12-06 04:05:00,162.28,162.285,162.255,162.265,387899997.0
2007-12-06 04:06:00,162.265,162.275,162.215,162.245,654700000.0
2007-12-06 04:07:00,162.24,162.245,162.17,162.17,949000001.0
2007-12-06 04:08:00,162.17,162.205,162.16,162.18,943200002.0
2007-12-06 04:09:00,162.18,162.22,162.175,162.22,1179899992.0
2007-12-06 04:10:00,162.22,162.22,162.15,162.19,1939500005.0
2007-12-06 04:11:00,162.19,162.195,162.14,162.14,1237000005.0
2007-12-06 04:12:00,162.145,162.15,162.085,162.095,1484600001.0
2007-12-06 04:13:00,162.11,162.135,162.11,162.115,1085999997.0
2007-12-06 04:14:00,162.115,162.115,162.085,162.09,1531600002.0
2007-12-06 04:15:00,162.095,162.095,162.045,162.075,1711499998.0
2007-12-06 04:16:00,162.075,162.125,162.075,162.105,1186600005.0
2007-12-06 04:17:00,162.105,162.11,162.075,162.085,1501000008.0
2007-12-06 04:18:00,162.085,162.105,162.075,162.095,622400000.0
2007-12-06 04:19:00,162.095,162.125,162.09,162.125,961000010.0
2007-12-06 04:20:00,162.125,162.125,162.105,162.105,923199996.0
2007-12-06 04:21:00,162.105,162.125,162.085,162.115,1289000000.0
2007-12-06 04:22:00,162.115,162.125,162.095,162.1,945500000.0
2007-12-06 04:23:00,162.1,162.135,162.035,162.035,1581100003.0
2007-12-06 04:24:00,162.035,162.085,162.035,162.085,1674500008.0
2007-12-06 04:25:00,162.085,162.1,162.06,162.1,1970406408.0
2007-12-06 04:26:00,162.1,162.1,162.055,162.075,1960599995.0
2007-12-06 04:27:00,162.075,162.075,162.055,162.07,1717800005.0
2007-12-06 04:28:00,162.07,162.075,162.06,162.075,1094600005.0
2007-12-06 04:29:00,162.065,162.085,162.065,162.085,1428500005.0
2007-12-06 04:30:00,162.085,162.105,162.08,162.105,729599996.0
2007-12-06 04:31:00,162.1,162.125,162.09,162.095,1735900001.0
2007-12-06 04:32:00,162.095,162.125,162.095,162.11,937599999.0
2007-12-06 04:33:00,162.11,162.125,162.1,162.12,355800002.0
2007-12-06 04:34:00,162.125,162.125,162.115,162.125,197299999.0
2007-12-06 04:35:00,162.125,162.145,162.125,162.135,517399999.0
2007-12-06 04:36:00,162.135,162.145,162.125,162.125,884600000.0
2007-12-06 04:37:00,162.125,162.135,162.11,162.125,963599996.0
2007-12-06 04:38:00,162.125,162.125,162.11,162.12,363800000.0
2007-12-06 04:39:00,162.12,162.12,162.11,162.115,669200000.0
2007-12-06 04:40:00,162.115,162.135,162.115,162.125,1083799991.0
2007-12-06 04:41:00,162.125,162.145,162.125,162.135,651400000.0
2007-12-06 04:42:00,162.135,162.145,162.11,162.135,1034899996.0
2007-12-06 04:43:00,162.135,162.135,162.115,162.135,726200002.0
2007-12-06 04:44:00,162.135,162.145,162.11,162.125,1324899995.0
2007-12-06 04:45:00,162.125,162.145,162.115,162.13,717700000.0
2007-12-06 04:46:00,162.13,162.135,162.105,162.115,720300000.0
2007-12-06 04:47:00,162.115,162.135,162.105,162.13,1066000005.0
2007-12-06 04:48:00,162.13,162.145,162.115,162.145,937500003.0
2007-12-06 04:49:00,162.145,162.16,162.145,162.155,1100400009.0
2007-12-06 04:50:00,162.155,162.155,162.155,162.155,694000000.0
2007-12-06 04:51:00,162.155,162.155,162.155,162.155,346200000.0
2007-12-06 04:52:00,162.155,162.155,162.115,162.125,855199998.0
2007-12-06 04:53:00,162.125,162.16,162.125,162.15,1045900000.0
2007-12-06 04:54:00,162.15,162.165,162.15,162.16,948499991.0
2007-12-06 04:55:00,162.155,162.175,162.15,162.175,958199989.0
2007-12-06 04:56:00,162.17,162.185,162.165,162.185,709200000.0
2007-12-06 04:57:00,162.185,162.205,162.185,162.185,980600007.0
2007-12-06 04:58:00,162.185,162.205,162.185,162.2,1172400004.0
2007-12-06 04:59:00,162.2,162.215,162.185,162.19,1261999998.0
2007-12-06 05:00:00,162.195,162.215,162.19,162.205,739699999.0
2007-12-06 05:01:00,162.205,162.205,162.17,162.17,410700000.0
2007-12-06 05:02:00,162.17,162.195,162.165,162.18,1393300004.0
2007-12-06 05:03:00,162.18,162.195,162.17,162.175,644200000.0
2007-12-06 05:04:00,162.175,162.18,162.15,162.155,556399998.0
2007-12-06 05:05:00,162.165,162.185,162.15,162.17,395967001.0
2007-12-06 05:06:00,162.17,162.175,162.155,162.165,503899999.0
2007-12-06 05:07:00,162.165,162.175,162.165,162.165,382400005.0
2007-12-06 05:08:00,162.165,162.165,162.09,162.115,816200002.0
2007-12-06 05:09:00,162.115,162.135,162.105,162.125,874200001.0
2007-12-06 05:10:00,162.125,162.145,162.105,162.12,415900000.0
2007-12-06 05:11:00,162.12,162.145,162.12,162.13,757600004.0
2007-12-06 05:12:00,162.135,162.135,162.065,162.08,1202900003.0
2007-12-06 05:13:00,162.085,162.085,162.035,162.035,1225899996.0
2007-12-06 05:14:00,162.035,162.1,162.035,162.085,793000000.0
2007-12-06 05:15:00,162.085,162.095,162.0,162.0,969400000.0
2007-12-06 05:16:00,162.0,162.005,161.915,161.955,1255500000.0
2007-12-06 05:17:00,161.955,161.955,161.845,161.875,1582700000.0
2007-12-06 05:18:00,161.885,161.935,161.885,161.92,894058779.0
2007-12-06 05:19:00,161.925,161.935,161.925,161.935,300499999.0
2007-12-06 05:20:00,161.935,161.94,161.89,161.93,896235157.0
2007-12-06 05:21:00,161.93,161.955,161.93,161.94,636476777.0
2007-12-06 05:22:00,161.945,161.945,161.9,161.9,956052955.0
2007-12-06 05:23:00,161.9,161.925,161.89,161.89,1287264718.0
2007-12-06 05:24:00,161.905,161.915,161.895,161.915,921152913.0
2007-12-06 05:25:00,161.915,161.955,161.91,161.945,1504217761.0
2007-12-06 05:26:00,161.94,161.965,161.94,161.965,698600000.0
2007-12-06 05:27:00,161.965,161.975,161.955,161.955,1003600001.0
2007-12-06 05:28:00,161.955,161.96,161.955,161.955,557400000.0
2007-12-06 05:29:00,161.955,161.975,161.955,161.965,502200000.0
2007-12-06 05:30:00,161.965,161.965,161.955,161.955,855600010.0
2007-12-06 05:31:00,161.955,161.955,161.895,161.9,1231399997.0
2007-12-06 05:32:00,161.905,161.92,161.9,161.915,370999998.0
2007-12-06 05:33:00,161.915,161.915,161.89,161.895,643299998.0
2007-12-06 05:34:00,161.895,161.93,161.895,161.92,596400000.0
2007-12-06 05:35:00,161.92,161.925,161.915,161.925,154400000.0
2007-12-06 05:36:00,161.925,161.935,161.92,161.935,677699998.0
2007-12-06 05:37:00,161.935,161.965,161.935,161.95,556199996.0
2007-12-06 05:38:00,161.95,161.985,161.945,161.985,1427000000.0
2007-12-06 05:39:00,162.04,162.04,162.02,162.03,588400005.0
2007-12-06 05:40:00,161.96,161.975,161.96,161.965,588400005.0
2007-12-06 05:41:00,161.97,161.975,161.965,161.965,832900010.0
2007-12-06 05:42:00,161.965,161.975,161.96,161.975,1040399984.0
2007-12-06 05:43:00,161.98,161.98,161.965,161.975,724600000.0
2007-12-06 05:44:00,161.975,161.975,161.965,161.965,191000002.0
2007-12-06 05:45:00,161.965,162.005,161.965,162.005,2065600000.0
2007-12-06 05:46:00,162.005,162.055,162.005,162.045,1739300007.0
2007-12-06 05:47:00,162.045,162.095,162.035,162.075,1690200001.0
2007-12-06 05:48:00,162.07,162.095,162.055,162.065,1539199994.0
2007-12-06 05:49:00,162.065,162.075,162.06,162.075,330100000.0
2007-12-06 05:50:00,162.065,162.085,162.06,162.065,721500002.0
2007-12-06 05:51:00,162.065,162.075,162.055,162.075,335400004.0
2007-12-06 05:52:00,162.08,162.105,162.075,162.105,1517900011.0
2007-12-06 05:53:00,162.105,162.105,162.06,162.06,958800001.0
2007-12-06 05:54:00,162.065,162.085,162.06,162.07,1277499995.0
2007-12-06 05:55:00,162.075,162.095,162.07,162.085,678100000.0
2007-12-06 05:56:00,162.085,162.085,162.06,162.065,1714500017.0
2007-12-06 05:57:00,162.065,162.095,162.065,162.095,984500003.0
2007-12-06 05:58:00,162.095,162.115,162.085,162.105,632800000.0
2007-12-06 05:59:00,162.105,162.115,162.08,162.095,516999999.0
2007-12-06 06:00:00,162.085,162.1,162.08,162.1,741100002.0
2007-12-06 06:01:00,162.095,162.105,162.08,162.095,990200005.0
2007-12-06 06:02:00,162.095,162.1,162.095,162.095,477600001.0
2007-12-06 06:03:00,162.095,162.1,162.085,162.085,603599997.0
2007-12-06 06:04:00,162.085,162.095,162.08,162.09,768600008.0
2007-12-06 06:05:00,162.09,162.115,162.09,162.095,417000002.0
2007-12-06 06:06:00,162.095,162.105,162.095,162.1,249400000.0
2007-12-06 06:07:00,162.1,162.115,162.095,162.1,345899998.0
2007-12-06 06:08:00,162.1,162.115,162.095,162.1,301799993.0
2007-12-06 06:09:00,162.1,162.105,162.09,162.1,737900007.0
2007-12-06 06:10:00,162.1,162.135,162.1,162.135,1640700002.0
2007-12-06 06:11:00,162.135,162.155,162.125,162.125,1547800002.0
2007-12-06 06:12:00,162.125,162.135,162.115,162.115,791099999.0
2007-12-06 06:13:00,162.115,162.125,162.09,162.1,1064200004.0
2007-12-06 06:14:00,162.095,162.115,162.09,162.105,374500000.0
2007-12-06 06:15:00,162.105,162.105,162.09,162.1,161899999.0
2007-12-06 06:16:00,162.1,162.11,162.06,162.075,1249900004.0
2007-12-06 06:17:00,162.075,162.08,162.065,162.07,850600004.0
2007-12-06 06:18:00,162.07,162.07,162.05,162.055,309799997.0
2007-12-06 06:19:00,162.055,162.055,162.05,162.05,103000001.0
2007-12-06 06:20:00,162.05,162.055,162.04,162.05,380199998.0
2007-12-06 06:21:00,162.05,162.055,162.04,162.05,519299995.0
2007-12-06 06:22:00,162.055,162.055,162.045,162.055,404200001.0
2007-12-06 06:23:00,162.055,162.055,162.02,162.03,1563600009.0
2007-12-06 06:24:00,162.03,162.035,162.025,162.03,502399999.0
2007-12-06 06:25:00,162.025,162.025,161.965,161.995,1130200002.0
2007-12-06 06:26:00,161.995,162.025,161.985,161.985,1035700001.0
2007-12-06 06:27:00,161.985,162.015,161.985,162.0,550800001.0
2007-12-06 06:28:00,161.995,162.03,161.99,161.99,1368699999.0
2007-12-06 06:29:00,161.995,162.05,161.985,162.035,1330600000.0
2007-12-06 06:30:00,162.035,162.035,162.01,162.03,762799998.0
2007-12-06 06:31:00,162.03,162.03,162.02,162.02,217000000.0
2007-12-06 06:32:00,162.02,162.045,162.02,162.04,246800001.0
2007-12-06 06:33:00,162.035,162.05,162.025,162.035,561199999.0
2007-12-06 06:34:00,162.035,162.035,162.0,162.005,751800000.0
2007-12-06 06:35:00,162.015,162.04,162.005,162.035,337600000.0
2007-12-06 06:36:00,162.035,162.055,162.035,162.045,440199996.0
2007-12-06 06:37:00,162.04,162.055,162.04,162.045,525600001.0
2007-12-06 06:38:00,162.045,162.055,162.045,162.05,570400004.0
2007-12-06 06:39:00,162.05,162.055,162.025,162.03,1190300004.0
2007-12-06 06:40:00,162.035,162.045,162.02,162.035,1303000007.0
2007-12-06 06:41:00,162.035,162.055,162.03,162.055,1104800010.0
2007-12-06 06:42:00,162.045,162.055,162.04,162.05,464900000.0
2007-12-06 06:43:00,162.05,162.125,162.05,162.115,1584200005.0
2007-12-06 06:44:00,162.115,162.14,162.115,162.135,1574200004.0
2007-12-06 06:45:00,162.135,162.14,162.1,162.115,929400018.0
2007-12-06 06:46:00,162.115,162.115,162.085,162.115,623399999.0
2007-12-06 06:47:00,162.115,162.115,162.07,162.07,1089199999.0
2007-12-06 06:48:00,162.075,162.085,162.07,162.08,792599994.0
2007-12-06 06:49:00,162.08,162.085,162.08,162.08,269500000.0
2007-12-06 06:50:00,162.08,162.08,162.07,162.07,187100000.0
2007-12-06 06:51:00,162.07,162.11,162.065,162.085,784900002.0
2007-12-06 06:52:00,162.085,162.095,162.07,162.095,1060899998.0
2007-12-06 06:53:00,162.095,162.095,162.08,162.085,166800000.0
2007-12-06 06:54:00,162.085,162.085,162.08,162.085,39800000.0
2007-12-06 06:55:00,162.085,162.085,162.07,162.085,601000000.0
2007-12-06 06:56:00,162.085,162.115,162.085,162.095,763499999.0
2007-12-06 06:57:00,162.1,162.1,162.09,162.095,517599998.0
2007-12-06 06:58:00,162.095,162.1,162.07,162.075,961300009.0
2007-12-06 06:59:00,162.075,162.09,162.055,162.075,611600000.0
2007-12-06 07:00:00,162.075,162.08,162.06,162.075,440200000.0
2007-12-06 07:01:00,162.075,162.075,162.075,162.075,292400000.0
2007-12-06 07:02:00,162.075,162.075,162.04,162.05,894200003.0
2007-12-06 07:03:00,162.05,162.06,162.04,162.04,1018900002.0
2007-12-06 07:04:00,162.04,162.055,162.04,162.04,948099999.0
2007-12-06 07:05:00,162.04,162.05,162.04,162.045,951799998.0
2007-12-06 07:06:00,162.04,162.045,162.025,162.025,508299999.0
2007-12-06 07:07:00,162.025,162.025,161.97,161.995,1187799999.0
2007-12-06 07:08:00,161.995,162.01,161.97,162.01,894900001.0
2007-12-06 07:09:00,162.01,162.01,161.99,161.99,1326399986.0
2007-12-06 07:10:00,161.995,162.0,161.995,162.0,70200000.0
2007-12-06 07:11:00,162.0,162.005,161.99,162.005,629400003.0
2007-12-06 07:12:00,162.01,162.015,161.975,162.015,1209199991.0
2007-12-06 07:13:00,162.015,162.015,161.995,162.005,1538999992.0
2007-12-06 07:14:00,162.005,162.005,161.975,161.98,1787900003.0
2007-12-06 07:15:00,161.98,161.995,161.98,161.995,1440200002.0
2007-12-06 07:16:00,161.995,162.005,161.98,162.005,1312200002.0
2007-12-06 07:17:00,162.005,162.035,161.995,162.02,954100002.0
2007-12-06 07:18:00,162.02,162.045,162.02,162.035,767099999.0
2007-12-06 07:19:00,162.035,162.035,162.025,162.035,1094600007.0
2007-12-06 07:20:00,162.035,162.035,162.005,162.015,516199999.0
2007-12-06 07:21:00,162.015,162.015,161.945,161.955,1144800001.0
2007-12-06 07:22:00,161.96,161.975,161.95,161.955,1064200019.0
2007-12-06 07:23:00,161.955,161.985,161.955,161.975,1035699997.0
2007-12-06 07:24:00,161.975,162.005,161.965,161.995,913199987.0
2007-12-06 07:25:00,161.995,162.015,161.98,161.99,746000006.0
2007-12-06 07:26:00,161.99,161.995,161.97,161.985,885100002.0
2007-12-06 07:27:00,161.985,162.005,161.975,161.98,459600000.0
2007-12-06 07:28:00,161.98,162.005,161.975,161.975,850100000.0
2007-12-06 07:29:00,161.975,161.975,161.97,161.97,135500000.0
2007-12-06 07:30:00,161.98,161.985,161.975,161.975,206199999.0
2007-12-06 07:31:00,161.975,161.985,161.975,161.975,776600002.0
2007-12-06 07:32:00,161.975,161.975,161.975,161.975,233200000.0
2007-12-06 07:33:00,161.975,161.98,161.965,161.975,554300006.0
2007-12-06 07:34:00,161.975,161.995,161.97,161.98,1076900005.0
2007-12-06 07:35:00,161.98,161.99,161.98,161.99,490800002.0
2007-12-06 07:36:00,161.99,162.005,161.98,162.005,590800001.0
2007-12-06 07:37:00,162.005,162.015,162.0,162.005,653699994.0
2007-12-06 07:38:00,162.0,162.015,162.0,162.01,181700000.0
2007-12-06 07:39:00,162.015,162.015,162.0,162.01,285799998.0
2007-12-06 07:40:00,162.01,162.015,162.005,162.015,219399999.0
2007-12-06 07:41:00,162.015,162.015,161.995,161.995,734800009.0
2007-12-06 07:42:00,161.99,162.025,161.99,162.025,316400001.0
2007-12-06 07:43:00,162.02,162.065,162.02,162.025,1054500002.0
2007-12-06 07:44:00,162.025,162.045,162.0,162.045,797900000.0
2007-12-06 07:45:00,162.05,162.085,162.045,162.075,1281900000.0
2007-12-06 07:46:00,162.075,162.115,162.075,162.115,765600000.0
2007-12-06 07:47:00,162.115,162.115,162.065,162.075,673200000.0
2007-12-06 07:48:00,162.075,162.095,162.055,162.075,1051500001.0
2007-12-06 07:49:00,162.075,162.12,162.075,162.105,880000002.0
2007-12-06 07:50:00,162.105,162.105,162.075,162.075,650599999.0
2007-12-06 07:51:00,162.075,162.105,162.075,162.105,448200001.0
2007-12-06 07:52:00,162.105,162.105,162.055,162.075,358300000.0
2007-12-06 07:53:00,162.075,162.08,162.055,162.06,525399999.0
2007-12-06 07:54:00,162.06,162.06,162.04,162.045,718399999.0
2007-12-06 07:55:00,162.045,162.06,162.035,162.035,899699997.0
2007-12-06 07:56:00,162.035,162.065,162.035,162.055,638699999.0
2007-12-06 07:57:00,162.06,162.075,162.045,162.075,540000000.0
2007-12-06 07:58:00,162.075,162.08,162.045,162.05,576200003.0
2007-12-06 07:59:00,162.05,162.065,162.005,162.025,1722499998.0
2007-12-06 08:00:00,162.02,162.065,162.005,162.045,946299991.0
2007-12-06 08:01:00,162.055,162.105,162.045,162.085,1556500001.0
2007-12-06 08:02:00,162.085,162.105,162.08,162.095,856600000.0
2007-12-06 08:03:00,162.095,162.095,162.065,162.07,959900003.0
2007-12-06 08:04:00,162.07,162.075,162.06,162.075,986100005.0
2007-12-06 08:05:00,162.075,162.08,162.06,162.08,399300001.0
2007-12-06 08:06:00,162.075,162.085,162.07,162.075,431099999.0
2007-12-06 08:07:00,162.085,162.205,162.085,162.185,918500000.0
2007-12-06 08:08:00,162.185,162.23,162.155,162.205,809000006.0
2007-12-06 08:09:00,162.205,162.205,162.18,162.195,1361299997.0
2007-12-06 08:10:00,162.195,162.215,162.175,162.21,793800000.0
2007-12-06 08:11:00,162.21,162.215,162.175,162.185,688799996.0
2007-12-06 08:12:00,162.185,162.215,162.175,162.205,773200002.0
2007-12-06 08:13:00,162.205,162.205,162.17,162.19,1060300000.0
2007-12-06 08:14:00,162.19,162.205,162.185,162.195,528200000.0
2007-12-06 08:15:00,162.195,162.215,162.175,162.205,1014500001.0
2007-12-06 08:16:00,162.205,162.205,162.185,162.195,432200001.0
2007-12-06 08:17:00,162.19,162.195,162.155,162.165,704600002.0
2007-12-06 08:18:00,162.165,162.185,162.165,162.175,501700000.0
2007-12-06 08:19:00,162.175,162.195,162.175,162.185,378399999.0
2007-12-06 08:20:00,162.185,162.195,162.17,162.185,786700001.0
2007-12-06 08:21:00,162.185,162.185,162.175,162.175,615499999.0
2007-12-06 08:22:00,162.175,162.185,162.15,162.18,915600010.0
2007-12-06 08:23:00,162.18,162.185,162.17,162.185,190300002.0
2007-12-06 08:24:00,162.18,162.185,162.165,162.18,525600000.0
2007-12-06 08:25:00,162.18,162.2,162.17,162.175,660900000.0
2007-12-06 08:26:00,162.175,162.175,162.125,162.125,853900000.0
2007-12-06 08:27:00,162.125,162.125,162.085,162.1,702200000.0
2007-12-06 08:28:00,162.1,162.105,162.055,162.055,670100000.0
2007-12-06 08:29:00,162.055,162.085,162.055,162.085,409900000.0
2007-12-06 08:30:00,162.08,162.115,162.03,162.095,682300000.0
2007-12-06 08:31:00,162.095,162.095,162.065,162.09,339200000.0
2007-12-06 08:32:00,162.09,162.09,162.085,162.085,90700000.0
2007-12-06 08:33:00,162.085,162.09,162.085,162.09,42200000.0
2007-12-06 08:34:00,162.09,162.105,162.09,162.105,321300000.0
2007-12-06 08:35:00,162.105,162.105,162.085,162.095,475500000.0
2007-12-06 08:36:00,162.095,162.095,161.955,161.965,585600000.0
2007-12-06 08:37:00,161.965,161.965,161.905,161.945,654500000.0
2007-12-06 08:38:00,161.95,161.96,161.92,161.955,378100000.0
2007-12-06 08:39:00,161.95,162.015,161.95,162.015,836000003.0
2007-12-06 08:40:00,162.015,162.055,162.01,162.01,608899998.0
2007-12-06 08:41:00,162.01,162.02,161.99,161.995,586600001.0
2007-12-06 08:42:00,161.995,162.045,161.995,162.035,519200000.0
2007-12-06 08:43:00,162.035,162.045,162.02,162.045,230700000.0
2007-12-06 08:44:00,162.04,162.055,162.01,162.025,786600002.0
2007-12-06 08:45:00,162.03,162.035,161.96,161.965,784300000.0
2007-12-06 08:46:00,161.955,161.965,161.895,161.895,891699999.0
2007-12-06 08:47:00,161.895,161.905,161.85,161.865,620700000.0
2007-12-06 08:48:00,161.86,161.875,161.785,161.795,853300000.0
2007-12-06 08:49:00,161.795,161.81,161.73,161.735,745100000.0
2007-12-06 08:50:00,161.73,161.765,161.69,161.735,1819900006.0
2007-12-06 08:51:00,161.735,161.83,161.715,161.825,1088899700.0
2007-12-06 08:52:00,161.825,161.825,161.765,161.8,606600000.0
2007-12-06 08:53:00,161.8,161.835,161.77,161.805,825300000.0
2007-12-06 08:54:00,161.81,161.825,161.77,161.77,922100000.0
2007-12-06 08:55:00,161.77,161.775,161.715,161.75,655500000.0
2007-12-06 08:56:00,161.75,161.795,161.74,161.745,791899998.0
2007-12-06 08:57:00,161.745,161.755,161.705,161.755,551700000.0
2007-12-06 08:58:00,161.755,161.755,161.71,161.715,523700000.0
2007-12-06 08:59:00,161.715,161.745,161.705,161.74,581100000.0
2007-12-06 09:00:00,161.74,161.745,161.675,161.68,645400000.0
2007-12-06 09:01:00,161.685,161.705,161.62,161.64,805050226.0
2007-12-06 09:02:00,161.64,161.765,161.64,161.745,761100001.0
2007-12-06 09:03:00,161.755,161.795,161.705,161.785,1182650008.0
2007-12-06 09:04:00,161.785,161.805,161.78,161.795,348400000.0
2007-12-06 09:05:00,161.795,161.855,161.78,161.855,676100000.0
2007-12-06 09:06:00,161.855,161.855,161.73,161.73,523400001.0
2007-12-06 09:07:00,161.73,161.73,161.645,161.65,1080400007.0
2007-12-06 09:08:00,161.65,161.71,161.645,161.705,488400001.0
2007-12-06 09:09:00,161.705,161.725,161.705,161.715,632600000.0
2007-12-06 09:10:00,161.72,161.775,161.72,161.775,532900000.0
2007-12-06 09:11:00,161.775,161.795,161.77,161.775,309050000.0
2007-12-06 09:12:00,161.785,161.785,161.71,161.715,500949999.0
2007-12-06 09:13:00,161.715,161.715,161.655,161.655,835100000.0
2007-12-06 09:14:00,161.655,161.695,161.655,161.665,669300000.0
2007-12-06 09:15:00,161.665,161.695,161.655,161.68,804399999.0
2007-12-06 09:16:00,161.68,161.705,161.66,161.675,828400002.0
2007-12-06 09:17:00,161.68,161.715,161.67,161.68,616600002.0
2007-12-06 09:18:00,161.675,161.73,161.67,161.685,920499998.0
2007-12-06 09:19:00,161.685,161.705,161.665,161.665,745599999.0
2007-12-06 09:20:00,161.665,161.735,161.66,161.72,782199999.0
2007-12-06 09:21:00,161.715,161.765,161.715,161.755,894700000.0
2007-12-06 09:22:00,161.755,161.79,161.75,161.78,542200001.0
2007-12-06 09:23:00,161.78,161.785,161.695,161.71,851799999.0
2007-12-06 09:24:00,161.715,161.725,161.65,161.65,767900000.0
2007-12-06 09:25:00,161.65,161.685,161.605,161.665,867500000.0
2007-12-06 09:26:00,161.665,161.685,161.655,161.665,867200000.0
2007-12-06 09:27:00,161.665,161.665,161.63,161.655,788500000.0
2007-12-06 09:28:00,161.655,161.685,161.645,161.655,809800000.0
2007-12-06 09:29:00,161.66,161.665,161.63,161.63,782600001.0
2007-12-06 09:30:00,161.635,161.68,161.625,161.68,824000000.0
2007-12-06 09:31:00,161.68,161.705,161.66,161.68,734600002.0
2007-12-06 09:32:00,161.675,161.685,161.665,161.675,326000000.0
2007-12-06 09:33:00,161.675,161.725,161.675,161.725,854400000.0
2007-12-06 09:34:00,161.725,161.765,161.715,161.755,712900000.0
2007-12-06 09:35:00,161.755,161.785,161.745,161.765,1068999995.0
2007-12-06 09:36:00,161.765,161.775,161.715,161.715,1185999998.0
2007-12-06 09:37:00,161.715,161.715,161.67,161.695,817000003.0
2007-12-06 09:38:00,161.695,161.745,161.685,161.735,1044800002.0
2007-12-06 09:39:00,161.73,161.795,161.71,161.795,942900006.0
2007-12-06 09:40:00,161.795,161.795,161.72,161.75,1264200006.0
2007-12-06 09:41:00,161.75,161.77,161.725,161.725,764199997.0
2007-12-06 09:42:00,161.725,161.785,161.715,161.765,1020000003.0
2007-12-06 09:43:00,161.765,161.795,161.745,161.745,731700000.0
2007-12-06 09:44:00,161.745,161.775,161.695,161.695,996200001.0
2007-12-06 09:45:00,161.685,161.725,161.685,161.695,874500000.0
2007-12-06 09:46:00,161.695,161.715,161.625,161.625,903700000.0
2007-12-06 09:47:00,161.625,161.735,161.625,161.71,1122800004.0
2007-12-06 09:48:00,161.715,161.755,161.695,161.735,933700001.0
2007-12-06 09:49:00,161.735,161.755,161.725,161.755,1193399999.0
2007-12-06 09:50:00,161.755,161.765,161.74,161.765,983999999.0
2007-12-06 09:51:00,161.765,161.765,161.695,161.725,1005500005.0
2007-12-06 09:52:00,161.715,161.725,161.69,161.705,825299997.0
2007-12-06 09:53:00,161.7,161.74,161.7,161.715,1222000000.0
2007-12-06 09:54:00,161.715,161.775,161.715,161.755,910800004.0
2007-12-06 09:55:00,161.755,161.775,161.735,161.735,897200001.0
2007-12-06 09:56:00,161.735,161.765,161.7,161.72,760400000.0
2007-12-06 09:57:00,161.725,161.735,161.695,161.705,461700001.0
2007-12-06 09:58:00,161.705,161.745,161.685,161.725,735400000.0
2007-12-06 09:59:00,161.725,161.775,161.7,161.71,894699999.0
2007-12-06 10:00:00,161.71,161.725,161.68,161.695,433500000.0
2007-12-06 10:01:00,161.695,161.695,161.615,161.665,901699997.0
2007-12-06 10:02:00,161.665,161.675,161.515,161.52,1044700001.0
2007-12-06 10:03:00,161.525,161.535,161.49,161.525,897100001.0
2007-12-06 10:04:00,161.525,161.525,161.46,161.485,542800000.0
2007-12-06 10:05:00,161.485,161.505,161.47,161.505,730300001.0
2007-12-06 10:06:00,161.505,161.505,161.435,161.485,1156500000.0
2007-12-06 10:07:00,161.47,161.505,161.39,161.39,1475000006.0
2007-12-06 10:08:00,161.395,161.42,161.355,161.355,1186700001.0
2007-12-06 10:09:00,161.355,161.375,161.33,161.365,922099999.0
2007-12-06 10:10:00,161.36,161.425,161.36,161.41,872400007.0
2007-12-06 10:11:00,161.41,161.435,161.4,161.435,748400000.0
2007-12-06 10:12:00,161.425,161.525,161.42,161.515,828100003.0
2007-12-06 10:13:00,161.515,161.545,161.505,161.505,971699999.0
2007-12-06 10:14:00,161.505,161.505,161.45,161.465,879600001.0
2007-12-06 10:15:00,161.465,161.51,161.465,161.5,1143400006.0
2007-12-06 10:16:00,161.5,161.535,161.495,161.505,885200002.0
2007-12-06 10:17:00,161.505,161.51,161.485,161.5,439500002.0
2007-12-06 10:18:00,161.505,161.515,161.49,161.5,854999999.0
2007-12-06 10:19:00,161.505,161.515,161.485,161.495,1083200000.0
2007-12-06 10:20:00,161.495,161.525,161.495,161.505,1042799996.0
2007-12-06 10:21:00,161.505,161.515,161.495,161.515,924799992.0
2007-12-06 10:22:00,161.515,161.515,161.495,161.515,338899998.0
2007-12-06 10:23:00,161.515,161.515,161.51,161.515,232000000.0
2007-12-06 10:24:00,161.515,161.535,161.5,161.505,1107899999.0
2007-12-06 10:25:00,161.505,161.535,161.5,161.52,897200000.0
2007-12-06 10:26:00,161.52,161.535,161.5,161.505,986600001.0
2007-12-06 10:27:00,161.505,161.525,161.495,161.505,488800000.0
2007-12-06 10:28:00,161.505,161.515,161.465,161.485,1082800000.0
2007-12-06 10:29:00,161.485,161.485,161.45,161.455,778599992.0
2007-12-06 10:30:00,161.455,161.455,161.395,161.405,1150400008.0
2007-12-06 10:31:00,161.405,161.475,161.405,161.475,1116000001.0
2007-12-06 10:32:00,161.48,161.53,161.475,161.515,605900003.0
2007-12-06 10:33:00,161.515,161.525,161.495,161.525,756600000.0
2007-12-06 10:34:00,161.52,161.545,161.52,161.535,465899998.0
2007-12-06 10:35:00,161.535,161.535,161.515,161.515,794799999.0
2007-12-06 10:36:00,161.525,161.525,161.47,161.49,995499998.0
2007-12-06 10:37:00,161.49,161.515,161.485,161.505,854400002.0
2007-12-06 10:38:00,161.505,161.515,161.465,161.47,1095199992.0
2007-12-06 10:39:00,161.475,161.495,161.46,161.475,392900000.0
2007-12-06 10:40:00,161.475,161.475,161.355,161.37,1132699998.0
2007-12-06 10:41:00,161.37,161.445,161.37,161.415,642800000.0
2007-12-06 10:42:00,161.415,161.435,161.295,161.325,1159300001.0
2007-12-06 10:43:00,161.33,161.355,161.315,161.335,976900000.0
2007-12-06 10:44:00,161.335,161.365,161.315,161.35,1237799998.0
2007-12-06 10:45:00,161.355,161.375,161.33,161.365,1086000007.0
2007-12-06 10:46:00,161.365,161.365,161.275,161.315,1205200000.0
2007-12-06 10:47:00,161.305,161.385,161.295,161.385,814099994.0
2007-12-06 10:48:00,161.385,161.405,161.335,161.345,950000005.0
2007-12-06 10:49:00,161.345,161.355,161.305,161.34,638499999.0
2007-12-06 10:50:00,161.345,161.35,161.29,161.325,915200001.0
2007-12-06 10:51:00,161.32,161.34,161.305,161.325,949100005.0
2007-12-06 10:52:00,161.325,161.385,161.325,161.355,691799999.0
2007-12-06 10:53:00,161.36,161.38,161.35,161.35,556199996.0
2007-12-06 10:54:00,161.355,161.415,161.35,161.405,851799997.0
2007-12-06 10:55:00,161.395,161.435,161.395,161.415,1404300004.0
2007-12-06 10:56:00,161.42,161.455,161.415,161.445,1681199987.0
2007-12-06 10:57:00,161.445,161.495,161.435,161.44,1540499998.0
2007-12-06 10:58:00,161.44,161.455,161.425,161.445,896399994.0
2007-12-06 10:59:00,161.445,161.49,161.435,161.475,1140399990.0
2007-12-06 11:00:00,161.48,161.495,161.445,161.45,943800000.0
2007-12-06 11:01:00,161.45,161.465,161.44,161.465,637400003.0
2007-12-06 11:02:00,161.465,161.465,161.42,161.435,387200000.0
2007-12-06 11:03:00,161.43,161.44,161.425,161.435,721700000.0
2007-12-06 11:04:00,161.43,161.435,161.405,161.42,665800002.0
2007-12-06 11:05:00,161.42,161.425,161.395,161.395,320100000.0
2007-12-06 11:06:00,161.4,161.405,161.385,161.4,625000000.0
2007-12-06 11:07:00,161.4,161.405,161.355,161.375,922000000.0
2007-12-06 11:08:00,161.375,161.375,161.345,161.355,648500000.0
2007-12-06 11:09:00,161.355,161.39,161.355,161.375,563000000.0
2007-12-06 11:10:00,161.375,161.405,161.375,161.395,560800000.0
2007-12-06 11:11:00,161.395,161.425,161.37,161.39,738399999.0
2007-12-06 11:12:00,161.385,161.4,161.385,161.395,436800000.0
2007-12-06 11:13:00,161.395,161.415,161.395,161.415,621000002.0
2007-12-06 11:14:00,161.415,161.425,161.395,161.405,755500000.0
2007-12-06 11:15:00,161.405,161.425,161.405,161.425,770200000.0
2007-12-06 11:16:00,161.425,161.425,161.345,161.375,877800000.0
2007-12-06 11:17:00,161.375,161.405,161.37,161.405,443800000.0
2007-12-06 11:18:00,161.395,161.4,161.36,161.375,903600002.0
2007-12-06 11:19:00,161.38,161.385,161.35,161.37,855999996.0
2007-12-06 11:20:00,161.37,161.38,161.35,161.37,692800000.0
2007-12-06 11:21:00,161.365,161.375,161.345,161.345,548699997.0
2007-12-06 11:22:00,161.345,161.35,161.32,161.335,1126100005.0
2007-12-06 11:23:00,161.335,161.355,161.325,161.355,646699997.0
2007-12-06 11:24:00,161.355,161.355,161.325,161.355,1006600001.0
2007-12-06 11:25:00,161.355,161.415,161.355,161.415,840899993.0
2007-12-06 11:26:00,161.415,161.435,161.395,161.405,992199998.0
2007-12-06 11:27:00,161.405,161.41,161.39,161.4,534800007.0
2007-12-06 11:28:00,161.405,161.415,161.4,161.405,660400000.0
2007-12-06 11:29:00,161.405,161.415,161.39,161.405,384100001.0
2007-12-06 11:30:00,161.41,161.41,161.37,161.37,512700000.0
2007-12-06 11:31:00,161.37,161.39,161.37,161.38,426400000.0
2007-12-06 11:32:00,161.38,161.39,161.375,161.39,603600000.0
2007-12-06 11:33:00,161.39,161.4,161.37,161.38,942099998.0
2007-12-06 11:34:00,161.38,161.38,161.325,161.33,635400000.0
2007-12-06 11:35:00,161.33,161.34,161.32,161.32,752399998.0
2007-12-06 11:36:00,161.32,161.34,161.31,161.32,705199999.0
2007-12-06 11:37:00,161.32,161.34,161.32,161.32,328300000.0
2007-12-06 11:38:00,161.32,161.33,161.305,161.325,1038699998.0
2007-12-06 11:39:00,161.325,161.335,161.315,161.335,652000002.0
2007-12-06 11:40:00,161.335,161.375,161.325,161.33,802400000.0
2007-12-06 11:41:00,161.325,161.345,161.265,161.335,1085300004.0
2007-12-06 11:42:00,161.325,161.335,161.245,161.255,1018399991.0
2007-12-06 11:43:00,161.245,161.265,161.195,161.225,1443700015.0
2007-12-06 11:44:00,161.225,161.245,161.205,161.215,1364799995.0
2007-12-06 11:45:00,161.215,161.265,161.195,161.245,877600000.0
2007-12-06 11:46:00,161.255,161.285,161.245,161.27,816100006.0
2007-12-06 11:47:00,161.275,161.285,161.225,161.235,906599997.0
2007-12-06 11:48:00,161.235,161.275,161.225,161.255,738600005.0
2007-12-06 11:49:00,161.265,161.265,161.24,161.245,872500000.0
2007-12-06 11:50:00,161.245,161.285,161.245,161.285,427900000.0
2007-12-06 11:51:00,161.28,161.295,161.275,161.275,418599999.0
2007-12-06 11:52:00,161.275,161.315,161.265,161.315,369300000.0
2007-12-06 11:53:00,161.315,161.315,161.255,161.285,966000004.0
2007-12-06 11:54:00,161.285,161.285,161.26,161.285,1340700001.0
2007-12-06 11:55:00,161.285,161.305,161.275,161.285,879099998.0
2007-12-06 11:56:00,161.285,161.305,161.265,161.305,578199996.0
2007-12-06 11:57:00,161.31,161.32,161.305,161.315,718999999.0
2007-12-06 11:58:00,161.325,161.325,161.295,161.305,707599999.0
2007-12-06 11:59:00,161.305,161.315,161.28,161.28,1137899997.0
2007-12-06 12:00:00,161.275,161.29,161.245,161.245,807999994.0
2007-12-06 12:01:00,161.245,161.265,161.245,161.26,587299997.0
2007-12-06 12:02:00,161.265,161.275,161.26,161.275,626499999.0
2007-12-06 12:03:00,161.265,161.285,161.26,161.285,874300001.0
2007-12-06 12:04:00,161.28,161.295,161.275,161.28,616400000.0
2007-12-06 12:05:00,161.285,161.295,161.26,161.265,528599998.0
2007-12-06 12:06:00,161.265,161.305,161.26,161.305,496300000.0
2007-12-06 12:07:00,161.305,161.345,161.305,161.34,1012400001.0
2007-12-06 12:08:00,161.34,161.465,161.325,161.455,792400010.0
2007-12-06 12:09:00,161.46,161.515,161.45,161.51,1531400015.0
2007-12-06 12:10:00,161.525,161.545,161.465,161.47,948400000.0
2007-12-06 12:11:00,161.47,161.485,161.425,161.475,1008299997.0
2007-12-06 12:12:00,161.475,161.475,161.43,161.44,813600000.0
2007-12-06 12:13:00,161.435,161.46,161.42,161.46,567500000.0
2007-12-06 12:14:00,161.46,161.535,161.46,161.53,749999999.0
2007-12-06 12:15:00,161.53,161.545,161.495,161.515,966900000.0
2007-12-06 12:16:00,161.52,161.535,161.48,161.52,730700004.0
2007-12-06 12:17:00,161.525,161.555,161.52,161.535,829999999.0
2007-12-06 12:18:00,161.54,161.585,161.505,161.505,1135700005.0
2007-12-06 12:19:00,161.505,161.505,161.45,161.455,855399991.0
2007-12-06 12:20:00,161.455,161.475,161.43,161.475,990599996.0
2007-12-06 12:21:00,161.475,161.5,161.445,161.465,932600000.0
2007-12-06 12:22:00,161.465,161.505,161.445,161.505,617000000.0
2007-12-06 12:23:00,161.505,161.52,161.475,161.475,769299999.0
2007-12-06 12:24:00,161.475,161.475,161.45,161.455,396800001.0
2007-12-06 12:25:00,161.455,161.49,161.45,161.465,572200000.0
2007-12-06 12:26:00,161.465,161.475,161.455,161.465,405000004.0
2007-12-06 12:27:00,161.465,161.475,161.42,161.445,871200003.0
2007-12-06 12:28:00,161.44,161.47,161.435,161.445,552300001.0
2007-12-06 12:29:00,161.445,161.445,161.43,161.435,752499999.0
2007-12-06 12:30:00,161.435,161.435,161.395,161.4,862399996.0
2007-12-06 12:31:00,161.405,161.405,161.395,161.405,584799998.0
2007-12-06 12:32:00,161.405,161.415,161.365,161.38,1360099996.0
2007-12-06 12:33:00,161.38,161.395,161.35,161.385,1359600002.0
2007-12-06 12:34:00,161.385,161.415,161.36,161.365,513500000.0
2007-12-06 12:35:00,161.365,161.365,161.345,161.36,681899994.0
2007-12-06 12:36:00,161.36,161.375,161.33,161.365,1323499994.0
2007-12-06 12:37:00,161.365,161.37,161.35,161.37,545100000.0
2007-12-06 12:38:00,161.37,161.385,161.335,161.37,836799999.0
2007-12-06 12:39:00,161.37,161.395,161.37,161.38,1191900004.0
2007-12-06 12:40:00,161.38,161.415,161.375,161.395,813399999.0
2007-12-06 12:41:00,161.395,161.395,161.38,161.39,95999999.0
2007-12-06 12:42:00,161.39,161.415,161.39,161.405,669800006.0
2007-12-06 12:43:00,161.415,161.42,161.41,161.415,130600000.0
2007-12-06 12:44:00,161.415,161.415,161.39,161.4,432599999.0
2007-12-06 12:45:00,161.405,161.41,161.39,161.395,536299999.0
2007-12-06 12:46:00,161.4,161.455,161.39,161.455,737599993.0
2007-12-06 12:47:00,161.455,161.485,161.455,161.48,917599999.0
2007-12-06 12:48:00,161.48,161.49,161.47,161.48,688599997.0
2007-12-06 12:49:00,161.48,161.48,161.46,161.475,297600000.0
2007-12-06 12:50:00,161.475,161.475,161.46,161.46,499099997.0
2007-12-06 12:51:00,161.46,161.475,161.44,161.455,913099991.0
2007-12-06 12:52:00,161.455,161.465,161.43,161.445,464900004.0
2007-12-06 12:53:00,161.445,161.46,161.425,161.425,416400000.0
2007-12-06 12:54:00,161.425,161.455,161.425,161.445,288800000.0
2007-12-06 12:55:00,161.445,161.445,161.425,161.435,546100001.0
2007-12-06 12:56:00,161.43,161.465,161.395,161.415,1228899997.0
2007-12-06 12:57:00,161.415,161.42,161.405,161.42,680600002.0
2007-12-06 12:58:00,161.42,161.475,161.415,161.475,547800001.0
2007-12-06 12:59:00,161.47,161.475,161.39,161.41,630800002.0
2007-12-06 13:00:00,161.41,161.47,161.395,161.425,722500001.0
2007-12-06 13:01:00,161.425,161.455,161.415,161.435,636400002.0
2007-12-06 13:02:00,161.435,161.475,161.435,161.445,790700003.0
2007-12-06 13:03:00,161.445,161.45,161.415,161.415,621600000.0
2007-12-06 13:04:00,161.415,161.43,161.405,161.415,411500000.0
2007-12-06 13:05:00,161.415,161.415,161.395,161.41,303999995.0
2007-12-06 13:06:00,161.41,161.435,161.405,161.43,377200000.0
2007-12-06 13:07:00,161.425,161.455,161.42,161.455,351999999.0
2007-12-06 13:08:00,161.455,161.455,161.435,161.435,228800000.0
2007-12-06 13:09:00,161.435,161.435,161.41,161.42,326000000.0
2007-12-06 13:10:00,161.42,161.425,161.41,161.415,173200000.0
2007-12-06 13:11:00,161.415,161.42,161.405,161.415,251199999.0
2007-12-06 13:12:00,161.41,161.44,161.39,161.4,526999998.0
2007-12-06 13:13:00,161.4,161.42,161.36,161.375,677999999.0
2007-12-06 13:14:00,161.37,161.385,161.37,161.375,183600000.0
2007-12-06 13:15:00,161.375,161.385,161.36,161.38,442300001.0
2007-12-06 13:16:00,161.38,161.4,161.37,161.395,580099993.0
2007-12-06 13:17:00,161.4,161.43,161.355,161.36,896400001.0
2007-12-06 13:18:00,161.355,161.36,161.345,161.355,580999996.0
2007-12-06 13:19:00,161.355,161.365,161.345,161.36,438400000.0
2007-12-06 13:20:00,161.36,161.375,161.335,161.365,861600001.0
2007-12-06 13:21:00,161.365,161.375,161.35,161.375,525400000.0
2007-12-06 13:22:00,161.375,161.42,161.37,161.405,818200000.0
2007-12-06 13:23:00,161.4,161.445,161.4,161.44,900500000.0
2007-12-06 13:24:00,161.44,161.455,161.43,161.44,845200009.0
2007-12-06 13:25:00,161.44,161.455,161.405,161.415,1052299997.0
2007-12-06 13:26:00,161.415,161.425,161.415,161.425,341600000.0
2007-12-06 13:27:00,161.425,161.445,161.415,161.435,238000000.0
2007-12-06 13:28:00,161.435,161.465,161.435,161.445,612800003.0
2007-12-06 13:29:00,161.445,161.48,161.44,161.45,453300000.0
2007-12-06 13:30:00,161.45,161.475,161.445,161.45,697200000.0
2007-12-06 13:31:00,161.45,161.475,161.435,161.435,659700000.0
2007-12-06 13:32:00,161.435,161.435,161.395,161.41,791600000.0
2007-12-06 13:33:00,161.41,161.42,161.385,161.395,787199999.0
2007-12-06 13:34:00,161.39,161.4,161.35,161.36,763100000.0
2007-12-06 13:35:00,161.36,161.425,161.35,161.395,1138300004.0
2007-12-06 13:36:00,161.395,161.405,161.36,161.375,833400002.0
2007-12-06 13:37:00,161.365,161.425,161.36,161.395,668100001.0
2007-12-06 13:38:00,161.395,161.48,161.395,161.435,872900003.0
2007-12-06 13:39:00,161.435,161.48,161.41,161.47,805100001.0
2007-12-06 13:40:00,161.475,161.485,161.435,161.46,918100002.0
2007-12-06 13:41:00,161.465,161.505,161.46,161.48,972199998.0
2007-12-06 13:42:00,161.485,161.515,161.465,161.515,902000001.0
2007-12-06 13:43:00,161.515,161.525,161.475,161.485,958400002.0
2007-12-06 13:44:00,161.48,161.495,161.405,161.435,667699999.0
2007-12-06 13:45:00,161.44,161.54,161.43,161.525,887900000.0
2007-12-06 13:46:00,161.525,161.555,161.52,161.545,706400004.0
2007-12-06 13:47:00,161.54,161.54,161.51,161.53,642999999.0
2007-12-06 13:48:00,161.53,161.57,161.515,161.545,904400001.0
2007-12-06 13:49:00,161.545,161.575,161.515,161.545,726000000.0
2007-12-06 13:50:00,161.545,161.645,161.545,161.605,785299999.0
2007-12-06 13:51:00,161.6,161.605,161.525,161.565,897500001.0
2007-12-06 13:52:00,161.565,161.625,161.55,161.605,838800000.0
2007-12-06 13:53:00,161.61,161.625,161.59,161.61,468000001.0
2007-12-06 13:54:00,161.615,161.645,161.575,161.605,1182699998.0
2007-12-06 13:55:00,161.615,161.625,161.595,161.595,498200000.0
2007-12-06 13:56:00,161.595,161.605,161.565,161.575,916800000.0
2007-12-06 13:57:00,161.58,161.605,161.575,161.575,541600000.0
2007-12-06 13:58:00,161.575,161.585,161.555,161.555,633200002.0
2007-12-06 13:59:00,161.555,161.645,161.555,161.61,1087800000.0
2007-12-06 14:00:00,161.61,161.745,161.6,161.67,803500001.0
2007-12-06 14:01:00,161.665,161.69,161.59,161.675,671300000.0
2007-12-06 14:02:00,161.675,161.675,161.485,161.505,804299999.0
2007-12-06 14:03:00,161.515,161.525,161.445,161.465,572000000.0
2007-12-06 14:04:00,161.465,161.515,161.455,161.515,646499998.0
2007-12-06 14:05:00,161.515,161.525,161.495,161.495,1135600001.0
2007-12-06 14:06:00,161.61,161.62,161.6,161.61,1332400001.0
2007-12-06 14:07:00,161.495,161.535,161.475,161.52,1332400001.0
2007-12-06 14:08:00,161.515,161.515,161.445,161.48,935200001.0
2007-12-06 14:09:00,161.48,161.485,161.365,161.445,672000001.0
2007-12-06 14:10:00,161.445,161.545,161.425,161.545,672200000.0
2007-12-06 14:11:00,161.545,161.565,161.52,161.545,497000000.0
2007-12-06 14:12:00,161.545,161.555,161.525,161.535,394400000.0
2007-12-06 14:13:00,161.535,161.595,161.53,161.58,613700000.0
2007-12-06 14:14:00,161.585,161.635,161.405,161.415,851500000.0
2007-12-06 14:15:00,161.415,161.495,161.405,161.495,658900000.0
2007-12-06 14:16:00,161.495,161.635,161.495,161.625,509000000.0
2007-12-06 14:17:00,161.62,161.625,161.495,161.525,839900001.0
2007-12-06 14:18:00,161.525,161.545,161.46,161.48,497500000.0
2007-12-06 14:19:00,161.475,161.505,161.47,161.505,378900000.0
2007-12-06 14:20:00,161.505,161.515,161.495,161.505,446800000.0
2007-12-06 14:21:00,161.505,161.505,161.465,161.495,568100000.0
2007-12-06 14:22:00,161.495,161.525,161.465,161.505,731800000.0
2007-12-06 14:23:00,161.505,161.525,161.395,161.405,664800000.0
2007-12-06 14:24:00,161.405,161.475,161.395,161.405,537800000.0
2007-12-06 14:25:00,161.405,161.46,161.39,161.455,683899996.0
2007-12-06 14:26:00,161.455,161.525,161.435,161.51,512800000.0
2007-12-06 14:27:00,161.505,161.56,161.505,161.525,580400001.0
2007-12-06 14:28:00,161.525,161.565,161.525,161.555,431200000.0
2007-12-06 14:29:00,161.555,161.575,161.54,161.55,600399999.0
2007-12-06 14:30:00,161.555,161.575,161.54,161.565,453999998.0
2007-12-06 14:31:00,161.565,161.565,161.535,161.56,302000000.0
2007-12-06 14:32:00,161.56,161.605,161.555,161.585,676700000.0
2007-12-06 14:33:00,161.59,161.615,161.58,161.615,327800000.0
2007-12-06 14:34:00,161.615,161.645,161.605,161.615,728600000.0
2007-12-06 14:35:00,161.615,161.625,161.605,161.605,597199997.0
2007-12-06 14:36:00,161.605,161.625,161.595,161.625,663200000.0
2007-12-06 14:37:00,161.625,161.705,161.625,161.675,833999999.0
2007-12-06 14:38:00,161.685,161.685,161.635,161.65,497600000.0
2007-12-06 14:39:00,161.65,161.655,161.605,161.605,599799999.0
2007-12-06 14:40:00,161.61,161.645,161.585,161.645,440800000.0
2007-12-06 14:41:00,161.645,161.645,161.635,161.645,317600000.0
2007-12-06 14:42:00,161.65,161.655,161.61,161.615,481700000.0
2007-12-06 14:43:00,161.615,161.625,161.605,161.62,188700000.0
2007-12-06 14:44:00,161.625,161.665,161.605,161.625,581400000.0
2007-12-06 14:45:00,161.625,161.645,161.585,161.63,1342100008.0
2007-12-06 14:46:00,161.635,161.64,161.525,161.525,818700001.0
2007-12-06 14:47:00,161.535,161.55,161.51,161.53,813700000.0
2007-12-06 14:48:00,161.535,161.555,161.5,161.515,1043400003.0
2007-12-06 14:49:00,161.515,161.575,161.515,161.565,1083499996.0
2007-12-06 14:50:00,161.56,161.57,161.525,161.525,672000000.0
2007-12-06 14:51:00,161.525,161.565,161.41,161.515,1348900006.0
2007-12-06 14:52:00,161.515,161.575,161.515,161.575,667600001.0
2007-12-06 14:53:00,161.575,161.575,161.555,161.57,556000001.0
2007-12-06 14:54:00,161.57,161.585,161.535,161.585,666900000.0
2007-12-06 14:55:00,161.585,161.615,161.545,161.555,975399999.0
2007-12-06 14:56:00,161.55,161.595,161.495,161.595,1208200000.0
2007-12-06 14:57:00,161.585,161.605,161.565,161.585,675800000.0
2007-12-06 14:58:00,161.585,161.595,161.565,161.585,806599998.0
2007-12-06 14:59:00,161.585,161.615,161.585,161.615,755800000.0
2007-12-06 15:00:00,161.615,161.625,161.59,161.605,422100000.0
2007-12-06 15:01:00,161.6,161.635,161.595,161.635,192700000.0
2007-12-06 15:02:00,161.635,161.665,161.625,161.665,663000000.0
2007-12-06 15:03:00,161.665,161.665,161.645,161.65,380200000.0
2007-12-06 15:04:00,161.655,161.655,161.585,161.605,526800000.0
2007-12-06 15:05:00,161.605,161.635,161.595,161.62,523000000.0
2007-12-06 15:06:00,161.625,161.635,161.605,161.615,573700000.0
2007-12-06 15:07:00,161.615,161.615,161.58,161.585,639399999.0
2007-12-06 15:08:00,161.585,161.595,161.58,161.595,499200000.0
2007-12-06 15:09:00,161.595,161.595,161.515,161.545,846799997.0
2007-12-06 15:10:00,161.545,161.545,161.48,161.54,1141281500.0
2007-12-06 15:11:00,161.545,161.545,161.485,161.495,973099999.0
2007-12-06 15:12:00,161.495,161.5,161.475,161.48,895199999.0
2007-12-06 15:13:00,161.48,161.555,161.475,161.475,900037797.0
2007-12-06 15:14:00,161.475,161.535,161.465,161.535,1160300007.0
2007-12-06 15:15:00,161.535,161.55,161.525,161.53,544800000.0
2007-12-06 15:16:00,161.53,161.615,161.53,161.6,733956297.0
2007-12-06 15:17:00,161.605,161.615,161.585,161.595,509600000.0
2007-12-06 15:18:00,161.6,161.615,161.59,161.6,324200000.0
2007-12-06 15:19:00,161.6,161.615,161.595,161.605,447200000.0
2007-12-06 15:20:00,161.605,161.645,161.595,161.635,987300000.0
2007-12-06 15:21:00,161.635,161.665,161.635,161.655,769000000.0
2007-12-06 15:22:00,161.655,161.655,161.605,161.62,666600000.0
2007-12-06 15:23:00,161.62,161.675,161.605,161.635,832800000.0
2007-12-06 15:24:00,161.64,161.64,161.615,161.62,589900001.0
2007-12-06 15:25:00,161.625,161.635,161.595,161.605,691400000.0
2007-12-06 15:26:00,161.605,161.615,161.59,161.595,873000014.0
2007-12-06 15:27:00,161.595,161.605,161.575,161.59,777800005.0
2007-12-06 15:28:00,161.59,161.615,161.575,161.595,877999999.0
2007-12-06 15:29:00,161.595,161.61,161.54,161.555,829800001.0
2007-12-06 15:30:00,161.555,161.575,161.525,161.56,962800000.0
2007-12-06 15:31:00,161.565,161.6,161.565,161.58,1230499996.0
2007-12-06 15:32:00,161.58,161.625,161.58,161.615,843299996.0
2007-12-06 15:33:00,161.615,161.665,161.615,161.655,1037600001.0
2007-12-06 15:34:00,161.655,161.68,161.615,161.67,1370200002.0
2007-12-06 15:35:00,161.68,161.72,161.67,161.675,1023699994.0
2007-12-06 15:36:00,161.685,161.685,161.62,161.625,1196100001.0
2007-12-06 15:37:00,161.62,161.755,161.62,161.755,1155000004.0
2007-12-06 15:38:00,161.77,161.805,161.755,161.765,926399999.0
2007-12-06 15:39:00,161.765,161.765,161.735,161.735,842000000.0
2007-12-06 15:40:00,161.735,161.755,161.685,161.685,927000000.0
2007-12-06 15:41:00,161.685,161.7,161.615,161.615,1034900001.0
2007-12-06 15:42:00,161.615,161.67,161.615,161.665,680700000.0
2007-12-06 15:43:00,161.66,161.705,161.655,161.655,924300000.0
2007-12-06 15:44:00,161.655,161.685,161.64,161.64,935000001.0
2007-12-06 15:45:00,161.64,161.655,161.605,161.64,1078799997.0
2007-12-06 15:46:00,161.645,161.735,161.63,161.68,1033599997.0
2007-12-06 15:47:00,161.685,161.785,161.68,161.765,1163899998.0
2007-12-06 15:48:00,161.765,161.855,161.725,161.855,1177300002.0
2007-12-06 15:49:00,161.855,161.855,161.755,161.77,1350299999.0
2007-12-06 15:50:00,161.77,161.83,161.77,161.825,991799995.0
2007-12-06 15:51:00,161.825,161.825,161.755,161.785,1356200000.0
2007-12-06 15:52:00,161.785,161.885,161.775,161.855,1010600001.0
2007-12-06 15:53:00,161.855,161.875,161.835,161.855,661900000.0
2007-12-06 15:54:00,161.855,161.855,161.82,161.835,912300000.0
2007-12-06 15:55:00,161.825,161.835,161.805,161.825,660800000.0
2007-12-06 15:56:00,161.83,161.885,161.825,161.885,1343400004.0
2007-12-06 15:57:00,161.885,161.885,161.835,161.835,1177199999.0
2007-12-06 15:58:00,161.835,161.905,161.83,161.875,1020000001.0
2007-12-06 15:59:00,161.875,161.895,161.805,161.805,1001500001.0
2007-12-06 16:00:00,161.805,161.825,161.765,161.775,472399999.0
2007-12-06 16:01:00,161.775,161.825,161.765,161.825,445600000.0
2007-12-06 16:02:00,161.825,161.905,161.82,161.885,955400001.0
2007-12-06 16:03:00,161.885,161.925,161.88,161.905,578900000.0
2007-12-06 16:04:00,161.915,161.915,161.86,161.885,733300001.0
2007-12-06 16:05:00,161.885,161.895,161.86,161.86,360800000.0
2007-12-06 16:06:00,161.86,161.875,161.82,161.85,349200000.0
2007-12-06 16:07:00,161.84,161.85,161.81,161.845,540500000.0
2007-12-06 16:08:00,161.85,161.925,161.84,161.9,603500000.0
2007-12-06 16:09:00,161.9,161.905,161.865,161.875,639700000.0
2007-12-06 16:10:00,161.885,161.915,161.85,161.885,731600000.0
2007-12-06 16:11:00,161.885,161.895,161.865,161.875,662400001.0
2007-12-06 16:12:00,161.875,161.875,161.835,161.865,947800001.0
2007-12-06 16:13:00,161.865,161.885,161.835,161.875,863100000.0
2007-12-06 16:14:00,161.865,161.875,161.825,161.84,643400000.0
2007-12-06 16:15:00,161.84,161.88,161.82,161.88,785200000.0
2007-12-06 16:16:00,161.88,161.935,161.855,161.86,1055600001.0
2007-12-06 16:17:00,161.865,161.895,161.85,161.875,847399998.0
2007-12-06 16:18:00,161.875,161.985,161.875,161.975,1000000007.0
2007-12-06 16:19:00,161.975,162.005,161.97,161.985,1260999997.0
2007-12-06 16:20:00,161.99,162.005,161.975,162.0,867800003.0
2007-12-06 16:21:00,162.0,162.03,161.965,162.005,898900003.0
2007-12-06 16:22:00,162.0,162.0,161.945,161.955,663100002.0
2007-12-06 16:23:00,161.955,161.955,161.895,161.91,871900000.0
2007-12-06 16:24:00,161.905,161.915,161.885,161.905,940000000.0
2007-12-06 16:25:00,161.905,161.935,161.905,161.925,879500001.0
2007-12-06 16:26:00,161.925,161.925,161.905,161.925,572099999.0
2007-12-06 16:27:00,161.925,161.985,161.905,161.985,877199998.0
2007-12-06 16:28:00,161.985,162.015,161.975,161.995,828800003.0
2007-12-06 16:29:00,161.995,162.115,161.985,162.115,1026099994.0
2007-12-06 16:30:00,162.11,162.17,162.085,162.165,1175700002.0
2007-12-06 16:31:00,162.165,162.235,162.165,162.215,1144900001.0
2007-12-06 16:32:00,162.215,162.22,162.185,162.195,1006600000.0
2007-12-06 16:33:00,162.195,162.225,162.165,162.215,1234699996.0
2007-12-06 16:34:00,162.215,162.305,162.2,162.305,1240000000.0
2007-12-06 16:35:00,162.31,162.345,162.275,162.28,967900001.0
2007-12-06 16:36:00,162.275,162.3,162.255,162.265,1124700000.0
2007-12-06 16:37:00,162.265,162.325,162.255,162.325,878700001.0
2007-12-06 16:38:00,162.325,162.33,162.285,162.31,888300003.0
2007-12-06 16:39:00,162.31,162.315,162.26,162.305,1149200005.0
2007-12-06 16:40:00,162.305,162.355,162.3,162.34,836399999.0
2007-12-06 16:41:00,162.34,162.37,162.305,162.305,1164400003.0
2007-12-06 16:42:00,162.305,162.35,162.305,162.335,852400000.0
2007-12-06 16:43:00,162.335,162.365,162.32,162.355,1209500002.0
2007-12-06 16:44:00,162.355,162.355,162.3,162.31,725649999.0
2007-12-06 16:45:00,162.31,162.365,162.31,162.365,864900000.0
2007-12-06 16:46:00,162.365,162.465,162.355,162.455,962300000.0
2007-12-06 16:47:00,162.455,162.485,162.44,162.475,1399100001.0
2007-12-06 16:48:00,162.47,162.475,162.44,162.445,1176000005.0
2007-12-06 16:49:00,162.445,162.485,162.445,162.47,1000500004.0
2007-12-06 16:50:00,162.47,162.485,162.445,162.465,1378000004.0
2007-12-06 16:51:00,162.465,162.485,162.45,162.475,1268000006.0
2007-12-06 16:52:00,162.475,162.475,162.42,162.435,1064700000.0
2007-12-06 16:53:00,162.435,162.445,162.415,162.44,882500001.0
2007-12-06 16:54:00,162.44,162.495,162.43,162.485,1107100002.0
2007-12-06 16:55:00,162.485,162.505,162.475,162.505,859600000.0
2007-12-06 16:56:00,162.505,162.545,162.485,162.535,991100000.0
2007-12-06 16:57:00,162.525,162.545,162.495,162.515,984899998.0
2007-12-06 16:58:00,162.51,162.595,162.5,162.575,1385600004.0
2007-12-06 16:59:00,162.57,162.585,162.495,162.51,1175500001.0
2007-12-06 17:00:00,162.51,162.705,162.49,162.685,1039299998.0
2007-12-06 17:01:00,162.685,162.695,162.625,162.645,1150500000.0
2007-12-06 17:02:00,162.645,162.665,162.625,162.66,812000000.0
2007-12-06 17:03:00,162.66,162.715,162.625,162.625,998199999.0
2007-12-06 17:04:00,162.625,162.625,162.575,162.585,975600000.0
2007-12-06 17:05:00,162.585,162.595,162.515,162.575,1162000003.0
2007-12-06 17:06:00,162.59,162.595,162.56,162.575,1205799997.0
2007-12-06 17:07:00,162.575,162.675,162.565,162.675,1581500004.0
2007-12-06 17:08:00,162.675,162.785,162.675,162.775,1562799998.0
2007-12-06 17:09:00,162.775,162.815,162.765,162.805,1334400000.0
2007-12-06 17:10:00,162.805,162.805,162.735,162.79,904000000.0
2007-12-06 17:11:00,162.79,162.83,162.715,162.745,1296825002.0
2007-12-06 17:12:00,162.745,162.775,162.735,162.745,900199997.0
2007-12-06 17:13:00,162.745,162.8,162.74,162.76,1188000004.0
2007-12-06 17:14:00,162.755,162.755,162.655,162.685,912800000.0
2007-12-06 17:15:00,162.685,162.725,162.665,162.715,614400000.0
2007-12-06 17:16:00,162.715,162.735,162.68,162.725,430200000.0
2007-12-06 17:17:00,162.715,162.74,162.67,162.7,584900000.0
2007-12-06 17:18:00,162.7,162.705,162.68,162.695,527300000.0
2007-12-06 17:19:00,162.705,162.715,162.685,162.69,505300000.0
2007-12-06 17:20:00,162.685,162.685,162.65,162.665,884499998.0
2007-12-06 17:21:00,162.665,162.69,162.64,162.68,605200001.0
2007-12-06 17:22:00,162.68,162.72,162.65,162.65,1022600002.0
2007-12-06 17:23:00,162.65,162.67,162.585,162.635,792200000.0
2007-12-06 17:24:00,162.635,162.635,162.505,162.505,949600002.0
2007-12-06 17:25:00,162.515,162.575,162.505,162.555,974099999.0
2007-12-06 17:26:00,162.565,162.595,162.545,162.585,1070400000.0
2007-12-06 17:27:00,162.58,162.625,162.57,162.615,958800006.0
2007-12-06 17:28:00,162.615,162.615,162.56,162.57,961599998.0
2007-12-06 17:29:00,162.57,162.585,162.54,162.55,912100001.0
2007-12-06 17:30:00,162.55,162.565,162.515,162.525,1034000003.0
2007-12-06 17:31:00,162.525,162.595,162.51,162.575,1247799995.0
2007-12-06 17:32:00,162.575,162.575,162.535,162.565,1050500000.0
2007-12-06 17:33:00,162.565,162.575,162.525,162.535,1257599994.0
2007-12-06 17:34:00,162.535,162.57,162.515,162.56,1314099997.0
2007-12-06 17:35:00,162.56,162.58,162.55,162.555,1261500003.0
2007-12-06 17:36:00,162.555,162.58,162.55,162.55,1071699997.0
2007-12-06 17:37:00,162.55,162.575,162.55,162.57,661699999.0
2007-12-06 17:38:00,162.57,162.63,162.565,162.615,1107899999.0
2007-12-06 17:39:00,162.615,162.655,162.59,162.645,959099992.0
2007-12-06 17:40:00,162.65,162.675,162.65,162.665,630100000.0
2007-12-06 17:41:00,162.665,162.685,162.665,162.67,583900000.0
2007-12-06 17:42:00,162.67,162.69,162.655,162.675,970500001.0
2007-12-06 17:43:00,162.675,162.675,162.635,162.655,862000001.0
2007-12-06 17:44:00,162.655,162.715,162.655,162.685,748299998.0
2007-12-06 17:45:00,162.695,162.705,162.675,162.69,1062100000.0
2007-12-06 17:46:00,162.695,162.77,162.685,162.765,1131200000.0
2007-12-06 17:47:00,162.765,162.825,162.75,162.82,1104699999.0
2007-12-06 17:48:00,162.82,162.845,162.805,162.83,1330899993.0
2007-12-06 17:49:00,162.835,162.835,162.805,162.815,652799999.0
2007-12-06 17:50:00,162.815,162.825,162.775,162.805,1100299998.0
2007-12-06 17:51:00,162.805,162.805,162.765,162.775,734899999.0
2007-12-06 17:52:00,162.775,162.825,162.765,162.805,1011000002.0
2007-12-06 17:53:00,162.805,162.825,162.76,162.785,1165499996.0
2007-12-06 17:54:00,162.785,162.805,162.76,162.775,1186000000.0
2007-12-06 17:55:00,162.775,162.785,162.685,162.715,1332599999.0
2007-12-06 17:56:00,162.72,162.755,162.715,162.735,856100000.0
2007-12-06 17:57:00,162.735,162.775,162.735,162.74,546920402.0
2007-12-06 17:58:00,162.74,162.775,162.72,162.765,992400001.0
2007-12-06 17:59:00,162.765,162.815,162.715,162.795,1196999999.0
2007-12-06 18:00:00,162.785,162.825,162.775,162.78,960499998.0
2007-12-06 18:01:00,162.78,162.785,162.755,162.775,737600000.0
2007-12-06 18:02:00,162.775,162.775,162.745,162.75,944799999.0
2007-12-06 18:03:00,162.75,162.76,162.73,162.755,1326799989.0
2007-12-06 18:04:00,162.755,162.76,162.735,162.755,938399997.0
2007-12-06 18:05:00,162.755,162.775,162.735,162.75,935399999.0
2007-12-06 18:06:00,162.75,162.765,162.735,162.755,537500000.0
2007-12-06 18:07:00,162.755,162.795,162.755,162.785,741900000.0
2007-12-06 18:08:00,162.79,162.805,162.775,162.785,927400007.0
2007-12-06 18:09:00,162.785,162.79,162.75,162.75,1071300001.0
2007-12-06 18:10:00,162.75,162.765,162.73,162.76,805000000.0
2007-12-06 18:11:00,162.76,162.765,162.7,162.705,650399999.0
2007-12-06 18:12:00,162.705,162.715,162.68,162.715,775600000.0
2007-12-06 18:13:00,162.715,162.725,162.685,162.695,662400000.0
2007-12-06 18:14:00,162.685,162.695,162.645,162.645,612400000.0
2007-12-06 18:15:00,162.645,162.655,162.62,162.62,1298499995.0
2007-12-06 18:16:00,162.625,162.635,162.58,162.58,890999999.0
2007-12-06 18:17:00,162.58,162.585,162.55,162.58,990399994.0
2007-12-06 18:18:00,162.575,162.6,162.535,162.56,992900003.0
2007-12-06 18:19:00,162.56,162.595,162.55,162.56,772300000.0
2007-12-06 18:20:00,162.56,162.575,162.475,162.475,767400000.0
2007-12-06 18:21:00,162.475,162.495,162.435,162.495,818899997.0
2007-12-06 18:22:00,162.495,162.535,162.495,162.535,755499997.0
2007-12-06 18:23:00,162.54,162.6,162.52,162.595,1093900000.0
2007-12-06 18:24:00,162.59,162.625,162.585,162.6,1098700003.0
2007-12-06 18:25:00,162.6,162.605,162.58,162.595,976400004.0
2007-12-06 18:26:00,162.595,162.61,162.55,162.58,1060799997.0
2007-12-06 18:27:00,162.58,162.6,162.54,162.54,1069499994.0
2007-12-06 18:28:00,162.555,162.585,162.505,162.515,931600005.0
2007-12-06 18:29:00,162.515,162.57,162.515,162.54,760499998.0
2007-12-06 18:30:00,162.54,162.555,162.5,162.52,696700003.0
2007-12-06 18:31:00,162.525,162.53,162.49,162.5,1017100002.0
2007-12-06 18:32:00,162.5,162.535,162.475,162.49,806800000.0
2007-12-06 18:33:00,162.49,162.525,162.48,162.505,973300004.0
2007-12-06 18:34:00,162.505,162.51,162.455,162.465,851699998.0
2007-12-06 18:35:00,162.465,162.495,162.42,162.425,1166799995.0
2007-12-06 18:36:00,162.425,162.455,162.415,162.455,476350002.0
2007-12-06 18:37:00,162.455,162.495,162.44,162.48,423350000.0
2007-12-06 18:38:00,162.48,162.49,162.44,162.445,536799997.0
2007-12-06 18:39:00,162.445,162.45,162.41,162.435,995800000.0
2007-12-06 18:40:00,162.44,162.465,162.4,162.45,1053199999.0
2007-12-06 18:41:00,162.445,162.475,162.425,162.445,1017999999.0
2007-12-06 18:42:00,162.445,162.455,162.42,162.445,1342299995.0
2007-12-06 18:43:00,162.445,162.445,162.43,162.445,683600000.0
2007-12-06 18:44:00,162.445,162.455,162.405,162.41,917600001.0
2007-12-06 18:45:00,162.41,162.48,162.405,162.48,608000000.0
2007-12-06 18:46:00,162.48,162.505,162.47,162.505,841799983.0
2007-12-06 18:47:00,162.505,162.55,162.49,162.525,708900004.0
2007-12-06 18:48:00,162.53,162.565,162.525,162.535,666600001.0
2007-12-06 18:49:00,162.535,162.55,162.52,162.525,719999998.0
2007-12-06 18:50:00,162.525,162.565,162.525,162.55,953500001.0
2007-12-06 18:51:00,162.555,162.57,162.535,162.565,920800000.0
2007-12-06 18:52:00,162.565,162.62,162.56,162.615,1059999996.0
2007-12-06 18:53:00,162.615,162.62,162.575,162.585,1512099999.0
2007-12-06 18:54:00,162.585,162.675,162.57,162.64,1496399991.0
2007-12-06 18:55:00,162.64,162.66,162.59,162.65,1318799997.0
2007-12-06 18:56:00,162.65,162.665,162.58,162.585,1290599999.0
2007-12-06 18:57:00,162.59,162.6,162.56,162.565,755499999.0
2007-12-06 18:58:00,162.56,162.58,162.54,162.575,850100000.0
2007-12-06 18:59:00,162.575,162.585,162.555,162.56,729400001.0
2007-12-06 19:00:00,162.565,162.57,162.55,162.57,862600000.0
2007-12-06 19:01:00,162.57,162.575,162.545,162.55,601500001.0
2007-12-06 19:02:00,162.55,162.55,162.525,162.545,872799991.0
2007-12-06 19:03:00,162.545,162.555,162.515,162.525,500199998.0
2007-12-06 19:04:00,162.525,162.555,162.515,162.555,1300300008.0
2007-12-06 19:05:00,162.555,162.575,162.54,162.565,423000004.0
2007-12-06 19:06:00,162.575,162.59,162.555,162.56,985799992.0
2007-12-06 19:07:00,162.56,162.615,162.56,162.615,801000002.0
2007-12-06 19:08:00,162.615,162.625,162.59,162.615,1053600000.0
2007-12-06 19:09:00,162.615,162.63,162.61,162.62,416900001.0
2007-12-06 19:10:00,162.625,162.635,162.62,162.625,547300002.0
2007-12-06 19:11:00,162.625,162.635,162.615,162.625,547500000.0
2007-12-06 19:12:00,162.625,162.635,162.625,162.635,577400000.0
2007-12-06 19:13:00,162.63,162.635,162.62,162.635,695700000.0
2007-12-06 19:14:00,162.635,162.635,162.615,162.615,332299998.0
2007-12-06 19:15:00,162.62,162.705,162.59,162.695,619099999.0
2007-12-06 19:16:00,162.695,162.745,162.69,162.735,1128200002.0
2007-12-06 19:17:00,162.735,162.735,162.72,162.725,580800003.0
2007-12-06 19:18:00,162.725,162.745,162.71,162.71,480300001.0
2007-12-06 19:19:00,162.72,162.73,162.69,162.7,637300000.0
2007-12-06 19:20:00,162.7,162.725,162.7,162.725,379600000.0
2007-12-06 19:21:00,162.725,162.725,162.72,162.72,56900000.0
2007-12-06 19:22:00,162.72,162.73,162.71,162.715,495599999.0
2007-12-06 19:23:00,162.715,162.715,162.695,162.705,462400000.0
2007-12-06 19:24:00,162.705,162.735,162.705,162.735,629300001.0
2007-12-06 19:25:00,162.735,162.735,162.705,162.73,884100000.0
2007-12-06 19:26:00,162.73,162.735,162.72,162.725,245800000.0
2007-12-06 19:27:00,162.725,162.725,162.645,162.645,758400000.0
2007-12-06 19:28:00,162.645,162.66,162.63,162.655,817799999.0
2007-12-06 19:29:00,162.655,162.665,162.645,162.665,432200000.0
2007-12-06 19:30:00,162.665,162.68,162.63,162.64,554500000.0
2007-12-06 19:31:00,162.645,162.65,162.64,162.65,230100000.0
2007-12-06 19:32:00,162.65,162.65,162.64,162.645,108300000.0
2007-12-06 19:33:00,162.645,162.645,162.635,162.635,206100000.0
2007-12-06 19:34:00,162.64,162.655,162.64,162.65,171100000.0
2007-12-06 19:35:00,162.65,162.655,162.64,162.645,291500000.0
2007-12-06 19:36:00,162.64,162.65,162.64,162.645,362800000.0
2007-12-06 19:37:00,162.645,162.685,162.63,162.685,483100000.0
2007-12-06 19:38:00,162.685,162.71,162.685,162.685,153100000.0
2007-12-06 19:39:00,162.69,162.695,162.675,162.68,409550999.0
2007-12-06 19:40:00,162.675,162.695,162.645,162.645,742488996.0
2007-12-06 19:41:00,162.645,162.655,162.645,162.645,211568000.0
2007-12-06 19:42:00,162.645,162.655,162.635,162.655,180228501.0
2007-12-06 19:43:00,162.655,162.675,162.645,162.645,127487000.0
2007-12-06 19:44:00,162.645,162.655,162.635,162.65,148953000.0
2007-12-06 19:45:00,162.65,162.675,162.65,162.665,98136000.0
2007-12-06 19:46:00,162.665,162.685,162.665,162.685,287513500.0
2007-12-06 19:47:00,162.685,162.685,162.665,162.67,444385000.0
2007-12-06 19:48:00,162.67,162.675,162.645,162.655,285243500.0
2007-12-06 19:49:00,162.655,162.665,162.655,162.655,345243500.0
2007-12-06 19:50:00,162.655,162.68,162.63,162.63,614600000.0
2007-12-06 19:51:00,162.625,162.635,162.62,162.62,396626500.0
2007-12-06 19:52:00,162.62,162.645,162.62,162.635,200709500.0
2007-12-06 19:53:00,162.635,162.65,162.625,162.64,81101998.0
2007-12-06 19:54:00,162.635,162.695,162.635,162.695,188077499.0
2007-12-06 19:55:00,162.695,162.765,162.695,162.765,549668000.0
2007-12-06 19:56:00,162.745,162.785,162.745,162.775,667050000.0
2007-12-06 19:57:00,162.775,162.78,162.755,162.755,620999998.0
2007-12-06 19:58:00,162.755,162.77,162.745,162.77,256400000.0
2007-12-06 19:59:00,162.77,162.805,162.75,162.795,664500000.0
2007-12-06 20:00:00,162.795,162.795,162.78,162.795,461400000.0
2007-12-06 20:01:00,162.795,162.8,162.77,162.78,721999992.0
2007-12-06 20:02:00,162.785,162.79,162.77,162.775,431400001.0
2007-12-06 20:03:00,162.78,162.795,162.76,162.795,535799997.0
2007-12-06 20:04:00,162.795,162.82,162.785,162.81,605350000.0
2007-12-06 20:05:00,162.81,162.81,162.74,162.75,918600002.0
2007-12-06 20:06:00,162.75,162.75,162.71,162.745,743200005.0
2007-12-06 20:07:00,162.74,162.77,162.73,162.77,156500000.0
2007-12-06 20:08:00,162.765,162.785,162.75,162.775,419900000.0
2007-12-06 20:09:00,162.775,162.8,162.755,162.76,677100002.0
2007-12-06 20:10:00,162.755,162.775,162.755,162.765,538100000.0
2007-12-06 20:11:00,162.765,162.815,162.76,162.79,1062799993.0
2007-12-06 20:12:00,162.79,162.795,162.77,162.785,492900003.0
2007-12-06 20:13:00,162.785,162.805,162.74,162.785,874700010.0
2007-12-06 20:14:00,162.785,162.835,162.785,162.835,700900000.0
2007-12-06 20:15:00,162.835,162.835,162.8,162.805,673400004.0
2007-12-06 20:16:00,162.805,162.825,162.795,162.815,838400000.0
2007-12-06 20:17:00,162.815,162.815,162.78,162.785,353100000.0
2007-12-06 20:18:00,162.785,162.805,162.78,162.795,507200000.0
2007-12-06 20:19:00,162.805,162.81,162.8,162.805,204800000.0
2007-12-06 20:20:00,162.805,162.81,162.795,162.8,276000000.0
2007-12-06 20:21:00,162.805,162.835,162.805,162.81,220900000.0
2007-12-06 20:22:00,162.81,162.82,162.795,162.82,435000000.0
2007-12-06 20:23:00,162.82,162.83,162.815,162.825,275300000.0
2007-12-06 20:24:00,162.825,162.83,162.82,162.82,158400000.0
2007-12-06 20:25:00,162.82,162.82,162.765,162.765,401300000.0
2007-12-06 20:26:00,162.765,162.775,162.75,162.775,547050000.0
2007-12-06 20:27:00,162.77,162.78,162.755,162.765,169800000.0
2007-12-06 20:28:00,162.76,162.76,162.73,162.74,230600000.0
2007-12-06 20:29:00,162.74,162.755,162.71,162.71,467600000.0
2007-12-06 20:30:00,162.71,162.715,162.7,162.71,552800004.0
2007-12-06 20:31:00,162.71,162.71,162.655,162.66,485000000.0
2007-12-06 20:32:00,162.66,162.66,162.63,162.645,569200000.0
2007-12-06 20:33:00,162.645,162.665,162.645,162.655,602300000.0
2007-12-06 20:34:00,162.655,162.665,162.655,162.655,164000000.0
2007-12-06 20:35:00,162.645,162.67,162.645,162.665,322000000.0
2007-12-06 20:36:00,162.665,162.705,162.655,162.705,682100002.0
2007-12-06 20:37:00,162.705,162.775,162.705,162.775,658600000.0
2007-12-06 20:38:00,162.775,162.78,162.765,162.775,233300000.0
2007-12-06 20:39:00,162.775,162.815,162.775,162.795,472400000.0
2007-12-06 20:40:00,162.79,162.875,162.79,162.875,779200000.0
2007-12-06 20:41:00,162.875,162.965,162.865,162.9,1879799990.0
2007-12-06 20:42:00,162.9,162.91,162.87,162.875,1351599998.0
2007-12-06 20:43:00,162.875,162.915,162.845,162.895,1833299997.0
2007-12-06 20:44:00,162.99,162.99,162.97,162.99,1114200002.0
2007-12-06 20:45:00,163.0,163.09,162.99,163.07,1114200002.0
2007-12-06 20:46:00,162.845,162.855,162.785,162.785,1114200002.0
2007-12-06 20:47:00,162.785,162.805,162.785,162.785,406600000.0
2007-12-06 20:48:00,162.785,162.815,162.775,162.795,1214899995.0
2007-12-06 20:49:00,162.795,162.825,162.795,162.815,988299997.0
2007-12-06 20:50:00,162.815,162.815,162.725,162.725,752100000.0
2007-12-06 20:51:00,162.725,162.765,162.725,162.755,1217600003.0
2007-12-06 20:52:00,162.745,162.775,162.725,162.725,1086300007.0
2007-12-06 20:53:00,162.725,162.745,162.715,162.725,519600000.0
2007-12-06 20:54:00,162.725,162.725,162.715,162.715,428300004.0
2007-12-06 20:55:00,162.725,162.725,162.675,162.685,591500006.0
2007-12-06 20:56:00,162.685,162.685,162.655,162.675,673450000.0
2007-12-06 20:57:00,162.675,162.755,162.675,162.735,709400001.0
2007-12-06 20:58:00,162.725,162.745,162.725,162.735,202000000.0
2007-12-06 20:59:00,162.735,162.755,162.735,162.75,457500000.0
2007-12-06 21:00:00,162.755,162.775,162.725,162.76,756900000.0
2007-12-06 21:01:00,162.76,162.775,162.74,162.76,325400000.0
2007-12-06 21:02:00,162.765,162.765,162.75,162.755,348800000.0
2007-12-06 21:03:00,162.75,162.765,162.75,162.765,264700000.0
2007-12-06 21:04:00,162.765,162.825,162.765,162.805,666200000.0
2007-12-06 21:05:00,162.805,162.815,162.755,162.77,691800000.0
2007-12-06 21:06:00,162.77,162.82,162.77,162.82,347200000.0
2007-12-06 21:07:00,162.815,162.875,162.8,162.875,612400000.0
2007-12-06 21:08:00,162.87,162.895,162.86,162.895,879100000.0
2007-12-06 21:09:00,162.895,162.905,162.88,162.885,764299998.0
2007-12-06 21:10:00,162.885,162.92,162.885,162.905,948000000.0
2007-12-06 21:11:00,162.905,162.95,162.905,162.945,828699995.0
2007-12-06 21:12:00,162.945,162.95,162.92,162.93,972099998.0
2007-12-06 21:13:00,162.93,162.94,162.92,162.94,1115899996.0
2007-12-06 21:14:00,162.94,162.945,162.935,162.94,594100000.0
2007-12-06 21:15:00,162.94,162.955,162.94,162.95,1027900004.0
2007-12-06 21:16:00,162.95,162.96,162.93,162.95,1302700001.0
2007-12-06 21:17:00,162.95,162.955,162.94,162.94,1016499997.0
2007-12-06 21:18:00,162.94,162.95,162.91,162.92,717599994.0
2007-12-06 21:19:00,162.92,162.96,162.92,162.96,496900000.0
2007-12-06 21:20:00,162.96,162.975,162.955,162.96,616400000.0
2007-12-06 21:21:00,162.965,162.965,162.915,162.965,673400001.0
2007-12-06 21:22:00,162.965,162.965,162.925,162.93,421200000.0
2007-12-06 21:23:00,162.93,162.935,162.905,162.915,421700000.0
2007-12-06 21:24:00,162.92,162.935,162.905,162.91,634300000.0
2007-12-06 21:25:00,162.91,162.925,162.9,162.915,406800000.0
2007-12-06 21:26:00,162.915,162.925,162.885,162.895,433900000.0
2007-12-06 21:27:00,162.895,162.92,162.895,162.9,300800000.0
2007-12-06 21:28:00,162.9,162.93,162.89,162.93,464500002.0
2007-12-06 21:29:00,162.93,162.945,162.925,162.94,286400001.0
2007-12-06 21:30:00,162.94,162.94,162.915,162.925,332100000.0
2007-12-06 21:31:00,162.925,162.93,162.915,162.93,171500000.0
2007-12-06 21:32:00,162.93,163.005,162.92,162.95,516100001.0
2007-12-06 21:33:00,162.95,162.97,162.945,162.95,455999999.0
2007-12-06 21:34:00,162.95,162.95,162.935,162.95,395300000.0
2007-12-06 21:35:00,162.95,162.965,162.895,162.895,396300000.0
2007-12-06 21:36:00,162.895,162.905,162.845,162.9,803600000.0
2007-12-06 21:37:00,162.9,162.915,162.88,162.905,509900000.0
2007-12-06 21:38:00,162.905,162.945,162.905,162.94,502500000.0
2007-12-06 21:39:00,162.94,162.97,162.94,162.96,495600000.0
2007-12-06 21:40:00,162.96,162.985,162.945,162.955,723600002.0
2007-12-06 21:41:00,162.955,162.97,162.94,162.95,425499998.0
2007-12-06 21:42:00,162.955,162.97,162.955,162.97,439600002.0
2007-12-06 21:43:00,162.97,162.995,162.965,162.99,344500000.0
2007-12-06 21:44:00,162.985,163.02,162.985,163.02,791499998.0
2007-12-06 21:45:00,163.015,163.105,163.01,163.105,707000002.0
2007-12-06 21:46:00,163.105,163.105,163.07,163.105,489700000.0
2007-12-06 21:47:00,163.105,163.115,163.085,163.105,532400000.0
2007-12-06 21:48:00,163.105,163.105,163.07,163.07,544700000.0
2007-12-06 21:49:00,163.065,163.08,163.065,163.075,350800000.0
2007-12-06 21:50:00,163.075,163.075,163.045,163.055,381300000.0
2007-12-06 21:51:00,163.055,163.055,163.035,163.035,476600002.0
2007-12-06 21:52:00,163.035,163.065,163.035,163.065,846500000.0
2007-12-06 21:53:00,163.055,163.07,163.04,163.06,383900000.0
2007-12-06 21:54:00,163.06,163.06,163.03,163.045,726099998.0
2007-12-06 21:55:00,163.045,163.045,163.035,163.035,448800000.0
2007-12-06 21:56:00,163.035,163.035,163.03,163.03,125200000.0
2007-12-06 21:57:00,163.03,163.03,163.02,163.025,381000001.0
2007-12-06 21:58:00,163.02,163.04,163.01,163.015,646799998.0
2007-12-06 21:59:00,163.015,163.025,162.995,163.0,630100001.0
2007-12-06 22:00:00,162.995,163.035,162.995,163.03,436600002.0
2007-12-06 22:01:00,163.025,163.045,163.02,163.03,513500002.0
2007-12-06 22:02:00,163.03,163.065,163.03,163.04,515599999.0
2007-12-06 22:03:00,163.04,163.045,163.01,163.025,637900000.0
2007-12-06 22:04:00,163.03,163.04,163.02,163.035,672300004.0
2007-12-06 22:05:00,163.04,163.045,163.025,163.03,328400000.0
2007-12-06 22:06:00,163.03,163.03,163.025,163.025,314799998.0
2007-12-06 22:07:00,163.025,163.025,162.985,162.995,1053600001.0
2007-12-06 22:08:00,162.995,162.995,162.955,162.985,767800001.0
2007-12-06 22:09:00,162.985,163.0,162.975,162.99,463200000.0
2007-12-06 22:10:00,162.99,162.99,162.965,162.965,335000002.0
2007-12-06 22:11:00,162.97,163.035,162.965,163.035,761800001.0
2007-12-06 22:12:00,163.035,163.055,163.02,163.02,153200000.0
2007-12-06 22:13:00,163.02,163.03,163.02,163.02,56000000.0
2007-12-06 22:14:00,163.02,163.02,162.945,162.945,427199997.0
2007-12-06 22:15:00,162.945,163.01,162.945,163.01,254400000.0
2007-12-06 22:16:00,163.005,163.03,162.995,163.01,461800000.0
2007-12-06 22:17:00,163.01,163.02,163.01,163.01,154400000.0
2007-12-06 22:18:00,163.005,163.02,162.985,163.02,337100000.0
2007-12-06 22:19:00,163.02,163.025,163.01,163.025,152400000.0
2007-12-06 22:20:00,163.025,163.03,163.01,163.01,145400000.0
2007-12-06 22:21:00,163.01,163.035,163.01,163.015,250800000.0
2007-12-06 22:22:00,163.01,163.02,162.96,162.96,474900001.0
2007-12-06 22:23:00,162.97,162.975,162.905,162.925,579600000.0
2007-12-06 22:24:00,162.925,162.93,162.905,162.93,349000000.0
2007-12-06 22:25:00,162.93,162.935,162.91,162.915,470100000.0
2007-12-06 22:26:00,162.915,162.935,162.895,162.93,446000000.0
2007-12-06 22:27:00,162.93,162.93,162.92,162.92,223099997.0
2007-12-06 22:28:00,162.92,162.925,162.905,162.925,576700003.0
2007-12-06 22:29:00,162.92,162.935,162.915,162.935,207200000.0
2007-12-06 22:30:00,162.935,162.935,162.92,162.925,372400000.0
2007-12-06 22:31:00,162.925,162.925,162.88,162.885,582300003.0
2007-12-06 22:32:00,162.885,162.89,162.87,162.875,623600000.0
2007-12-06 22:33:00,162.88,162.88,162.865,162.875,384800002.0
2007-12-06 22:34:00,162.875,162.89,162.87,162.89,540200000.0
2007-12-06 22:35:00,162.89,162.92,162.89,162.92,121500000.0
2007-12-06 22:36:00,162.92,162.975,162.915,162.975,427600000.0
2007-12-06 22:37:00,162.97,162.99,162.945,162.95,618999999.0
2007-12-06 22:38:00,162.945,162.95,162.925,162.93,436700000.0
2007-12-06 22:39:00,162.93,162.93,162.915,162.925,348950001.0
2007-12-06 22:40:00,162.93,162.965,162.925,162.965,380800000.0
2007-12-06 22:41:00,162.965,162.97,162.935,162.94,448100002.0
2007-12-06 22:42:00,162.94,162.945,162.905,162.915,355299997.0
2007-12-06 22:43:00,162.915,162.925,162.885,162.885,797700000.0
2007-12-06 22:44:00,162.885,162.895,162.87,162.895,632899995.0
2007-12-06 22:45:00,162.895,162.915,162.855,162.855,853599999.0
2007-12-06 22:46:00,162.855,162.865,162.83,162.83,899999999.0
2007-12-06 22:47:00,162.83,162.875,162.83,162.87,847499997.0
2007-12-06 22:48:00,162.87,162.885,162.85,162.85,390100000.0
2007-12-06 22:49:00,162.85,162.85,162.805,162.815,725300003.0
2007-12-06 22:50:00,162.815,162.815,162.755,162.785,596700000.0
2007-12-06 22:51:00,162.785,162.845,162.785,162.82,365100000.0
2007-12-06 22:52:00,162.815,162.815,162.745,162.755,273100000.0
2007-12-06 22:53:00,162.755,162.82,162.755,162.805,312400000.0
2007-12-06 22:54:00,162.805,162.805,162.745,162.745,200500000.0
2007-12-06 22:55:00,162.745,162.745,162.69,162.725,712900002.0
2007-12-06 22:56:00,162.725,162.745,162.715,162.725,508199998.0
2007-12-06 22:57:00,162.725,162.76,162.725,162.73,374300000.0
2007-12-06 22:58:00,162.73,162.76,162.73,162.75,423700000.0
2007-12-06 22:59:00,162.75,162.775,162.73,162.775,442600000.0
2007-12-06 23:00:00,162.775,162.84,162.775,162.785,724999996.0
2007-12-06 23:01:00,162.785,162.79,162.765,162.775,267400000.0
2007-12-06 23:02:00,162.775,162.795,162.755,162.765,352400000.0
2007-12-06 23:03:00,162.765,162.765,162.75,162.765,164300000.0
2007-12-06 23:04:00,162.765,162.775,162.765,162.775,109800000.0
2007-12-06 23:05:00,162.775,162.775,162.755,162.76,116800000.0
2007-12-06 23:06:00,162.76,162.765,162.755,162.76,114100000.0
2007-12-06 23:07:00,162.76,162.765,162.75,162.76,248000000.0
2007-12-06 23:08:00,162.755,162.765,162.755,162.76,185500000.0
2007-12-06 23:09:00,162.76,162.77,162.745,162.745,132200000.0
2007-12-06 23:10:00,162.75,162.785,162.745,162.775,266000000.0
2007-12-06 23:11:00,162.775,162.785,162.775,162.785,134000000.0
2007-12-06 23:12:00,162.785,162.84,162.785,162.84,299999999.0
2007-12-06 23:13:00,162.84,162.845,162.81,162.845,235000000.0
2007-12-06 23:14:00,162.845,162.845,162.825,162.825,227000000.0
2007-12-06 23:15:00,162.825,162.83,162.82,162.825,102300000.0
2007-12-06 23:16:00,162.82,162.83,162.82,162.83,166400000.0
2007-12-06 23:17:00,162.83,162.83,162.815,162.82,134399997.0
2007-12-06 23:18:00,162.815,162.82,162.8,162.82,321000000.0
2007-12-06 23:19:00,162.82,162.845,162.82,162.845,194600000.0
2007-12-06 23:20:00,162.845,162.845,162.815,162.84,408500001.0
2007-12-06 23:21:00,162.84,162.84,162.805,162.815,259100000.0
2007-12-06 23:22:00,162.815,162.825,162.805,162.815,27900000.0
2007-12-06 23:23:00,162.815,162.84,162.805,162.805,399900005.0
2007-12-06 23:24:00,162.805,162.83,162.805,162.83,45400000.0
2007-12-06 23:25:00,162.83,162.83,162.81,162.825,132800000.0
2007-12-06 23:26:00,162.825,162.835,162.82,162.825,114200000.0
2007-12-06 23:27:00,162.825,162.835,162.805,162.815,350400000.0
2007-12-06 23:28:00,162.815,162.815,162.785,162.79,255000000.0
2007-12-06 23:29:00,162.79,162.79,162.775,162.775,402700000.0
2007-12-06 23:30:00,162.775,162.78,162.77,162.77,477800000.0
2007-12-06 23:31:00,162.77,162.78,162.735,162.735,484100000.0
2007-12-06 23:32:00,162.745,162.745,162.715,162.735,393300000.0
2007-12-06 23:33:00,162.735,162.765,162.73,162.75,297199997.0
2007-12-06 23:34:00,162.755,162.755,162.735,162.735,269999999.0
2007-12-06 23:35:00,162.735,162.745,162.73,162.735,259900000.0
2007-12-06 23:36:00,162.735,162.765,162.735,162.745,272400000.0
2007-12-06 23:37:00,162.735,162.755,162.725,162.725,415300004.0
2007-12-06 23:38:00,162.725,162.735,162.705,162.725,351300000.0
2007-12-06 23:39:00,162.725,162.735,162.715,162.725,238100000.0
2007-12-06 23:40:00,162.725,162.735,162.72,162.73,396100000.0
2007-12-06 23:41:00,162.73,162.76,162.73,162.755,274000001.0
2007-12-06 23:42:00,162.755,162.78,162.755,162.765,248000000.0
2007-12-06 23:43:00,162.77,162.77,162.755,162.755,91400000.0
2007-12-06 23:44:00,162.76,162.765,162.745,162.765,153000000.0
2007-12-06 23:45:00,162.76,162.77,162.745,162.77,174800000.0
2007-12-06 23:46:00,162.77,162.77,162.765,162.77,237600000.0
2007-12-06 23:47:00,162.77,162.815,162.76,162.805,272300000.0
2007-12-06 23:48:00,162.805,162.835,162.785,162.83,419000002.0
2007-12-06 23:49:00,162.83,162.845,162.82,162.845,211400000.0
2007-12-06 23:50:00,162.845,162.94,162.845,162.935,710500001.0
2007-12-06 23:51:00,162.935,162.935,162.855,162.855,582499998.0
2007-12-06 23:52:00,162.865,162.885,162.845,162.855,433699997.0
2007-12-06 23:53:00,162.845,162.875,162.845,162.865,217600000.0
2007-12-06 23:54:00,162.865,162.875,162.845,162.875,79600000.0
2007-12-06 23:55:00,162.875,162.91,162.86,162.9,148200000.0
2007-12-06 23:56:00,162.9,162.91,162.9,162.905,310500005.0
2007-12-06 23:57:00,162.905,162.915,162.905,162.915,169000000.0
2007-12-06 23:58:00,162.915,162.915,162.875,162.91,124400000.0
2007-12-06 23:59:00,162.91,162.94,162.9,162.915,114500000.0
2007-12-07 00:00:00,162.91,162.925,162.89,162.89,257400000.0
2007-12-07 00:01:00,162.895,162.895,162.875,162.875,412500000.0
2007-12-07 00:02:00,162.88,162.895,162.755,162.85,370100000.0
2007-12-07 00:03:00,162.85,162.86,162.745,162.805,625600000.0
2007-12-07 00:04:00,162.805,162.81,162.765,162.795,640799992.0
2007-12-07 00:05:00,162.795,162.82,162.785,162.82,342399997.0
2007-12-07 00:06:00,162.82,162.82,162.795,162.82,508800000.0
2007-12-07 00:07:00,162.82,162.82,162.815,162.82,812200014.0
2007-12-07 00:08:00,162.82,162.82,162.81,162.815,523000000.0
2007-12-07 00:09:00,162.815,162.82,162.815,162.82,308800000.0
2007-12-07 00:10:00,162.82,162.82,162.81,162.815,217400000.0
2007-12-07 00:11:00,162.815,162.84,162.815,162.835,145900000.0
2007-12-07 00:12:00,162.835,162.84,162.82,162.835,341700000.0
2007-12-07 00:13:00,162.84,162.875,162.82,162.855,864599989.0
2007-12-07 00:14:00,162.855,162.885,162.855,162.865,219400000.0
2007-12-07 00:15:00,162.865,162.88,162.85,162.88,267600000.0
2007-12-07 00:16:00,162.88,162.88,162.845,162.85,404200000.0
2007-12-07 00:17:00,162.855,162.88,162.84,162.875,450599998.0
2007-12-07 00:18:00,162.875,162.88,162.855,162.88,132000000.0
2007-12-07 00:19:00,162.88,162.88,162.865,162.875,72600000.0
2007-12-07 00:20:00,162.875,162.88,162.86,162.865,78200000.0
2007-12-07 00:21:00,162.865,162.865,162.865,162.865,16000000.0
2007-12-07 00:22:00,162.86,162.875,162.86,162.875,52100000.0
2007-12-07 00:23:00,162.875,162.945,162.875,162.905,275400000.0
2007-12-07 00:24:00,162.905,162.915,162.89,162.905,118899996.0
2007-12-07 00:25:00,162.915,162.915,162.915,162.915,176000002.0
2007-12-07 00:26:00,162.905,162.925,162.895,162.895,375300004.0
2007-12-07 00:27:00,162.905,162.93,162.905,162.915,133200000.0
2007-12-07 00:28:00,162.915,162.92,162.895,162.92,102800000.0
2007-12-07 00:29:00,162.905,162.945,162.905,162.935,87000000.0
2007-12-07 00:30:00,162.935,162.935,162.905,162.915,317100000.0
2007-12-07 00:31:00,162.915,162.93,162.915,162.92,22700000.0
2007-12-07 00:32:00,162.93,162.93,162.895,162.915,229000000.0
2007-12-07 00:33:00,162.915,162.915,162.9,162.915,74500000.0
2007-12-07 00:34:00,162.91,162.915,162.91,162.915,25000000.0
2007-12-07 00:35:00,162.915,162.935,162.915,162.925,244700000.0
2007-12-07 00:36:00,162.915,162.94,162.915,162.925,66600000.0
2007-12-07 00:37:00,162.925,162.925,162.905,162.915,136400000.0
2007-12-07 00:38:00,162.915,162.925,162.895,162.895,132800000.0
2007-12-07 00:39:00,162.895,162.895,162.875,162.885,469199993.0
2007-12-07 00:40:00,162.895,162.895,162.875,162.885,1249599995.0
2007-12-07 00:41:00,162.99,162.99,162.97,162.97,1197499980.0
2007-12-07 00:42:00,162.875,162.89,162.875,162.885,1197499980.0
2007-12-07 00:43:00,162.885,162.9,162.865,162.9,690999999.0
2007-12-07 00:44:00,162.9,162.915,162.9,162.91,125900000.0
2007-12-07 00:45:00,162.91,162.945,162.905,162.945,683700000.0
2007-12-07 00:46:00,162.945,162.945,162.895,162.905,273700000.0
2007-12-07 00:47:00,162.905,162.915,162.805,162.825,768800000.0
2007-12-07 00:48:00,162.825,162.895,162.825,162.855,489599997.0
2007-12-07 00:49:00,162.855,162.885,162.855,162.865,222099999.0
2007-12-07 00:50:00,162.885,162.885,162.86,162.875,190700001.0
2007-12-07 00:51:00,162.875,162.885,162.85,162.885,300100006.0
2007-12-07 00:52:00,162.885,162.885,162.86,162.87,151600000.0
2007-12-07 00:53:00,162.87,162.935,162.87,162.935,204000000.0
2007-12-07 00:54:00,162.935,162.935,162.885,162.885,226400000.0
2007-12-07 00:55:00,162.885,162.895,162.86,162.86,356300003.0
2007-12-07 00:56:00,162.86,162.875,162.855,162.875,114900000.0
2007-12-07 00:57:00,162.875,162.895,162.85,162.855,183200000.0
2007-12-07 00:58:00,162.85,162.855,162.845,162.845,255599998.0
2007-12-07 00:59:00,162.845,162.855,162.845,162.855,164000000.0
2007-12-07 01:00:00,162.855,162.865,162.855,162.865,228800000.0
2007-12-07 01:01:00,162.865,162.87,162.855,162.865,291600000.0
2007-12-07 01:02:00,162.865,162.865,162.86,162.865,194700000.0
2007-12-07 01:03:00,162.86,162.875,162.85,162.875,745600011.0
2007-12-07 01:04:00,162.875,162.94,162.875,162.935,730700007.0
2007-12-07 01:05:00,162.935,162.955,162.92,162.93,891900014.0
2007-12-07 01:06:00,162.935,162.985,162.93,162.965,910700000.0
2007-12-07 01:07:00,162.965,162.995,162.955,162.995,587599997.0
2007-12-07 01:08:00,162.995,162.995,162.965,162.97,430300000.0
2007-12-07 01:09:00,162.975,162.985,162.96,162.965,616699989.0
2007-12-07 01:10:00,162.965,162.975,162.965,162.965,599500000.0
2007-12-07 01:11:00,162.965,162.965,162.925,162.935,419000000.0
2007-12-07 01:12:00,162.945,162.975,162.925,162.975,298700000.0
2007-12-07 01:13:00,162.975,162.975,162.95,162.965,175100000.0
2007-12-07 01:14:00,162.955,162.985,162.955,162.96,164600000.0
2007-12-07 01:15:00,162.975,162.995,162.96,162.985,316500000.0
2007-12-07 01:16:00,162.985,162.995,162.925,162.935,483800002.0
2007-12-07 01:17:00,162.935,162.955,162.895,162.895,676100000.0
2007-12-07 01:18:00,162.895,162.955,162.885,162.925,756999997.0
2007-12-07 01:19:00,162.915,162.965,162.91,162.945,714499997.0
2007-12-07 01:20:00,162.945,162.97,162.945,162.965,215800000.0
2007-12-07 01:21:00,162.965,162.995,162.965,162.995,660200000.0
2007-12-07 01:22:00,162.995,162.995,162.98,162.99,320499998.0
2007-12-07 01:23:00,162.995,163.015,162.98,162.995,742199999.0
2007-12-07 01:24:00,162.995,163.015,162.985,163.015,267100001.0
2007-12-07 01:25:00,163.015,163.015,162.975,163.005,423100000.0
2007-12-07 01:26:00,163.005,163.005,162.965,162.975,345500000.0
2007-12-07 01:27:00,162.975,162.975,162.955,162.965,273500000.0
2007-12-07 01:28:00,162.965,162.975,162.935,162.935,422800000.0
2007-12-07 01:29:00,162.935,162.975,162.935,162.94,507700002.0
2007-12-07 01:30:00,162.945,162.965,162.915,162.96,1053699999.0
2007-12-07 01:31:00,162.96,162.965,162.945,162.945,212000000.0
2007-12-07 01:32:00,162.945,162.955,162.925,162.95,414500000.0
2007-12-07 01:33:00,162.95,162.955,162.925,162.945,402000002.0
2007-12-07 01:34:00,162.945,162.97,162.935,162.965,637400002.0
2007-12-07 01:35:00,162.965,162.965,162.955,162.96,347200000.0
2007-12-07 01:36:00,162.96,162.965,162.96,162.96,372100000.0
2007-12-07 01:37:00,162.96,162.965,162.96,162.96,220100000.0
2007-12-07 01:38:00,162.965,162.965,162.965,162.965,69800000.0
2007-12-07 01:39:00,162.965,163.0,162.965,162.975,320400000.0
2007-12-07 01:40:00,162.975,162.98,162.965,162.975,132900000.0
2007-12-07 01:41:00,162.975,162.975,162.97,162.975,647900000.0
2007-12-07 01:42:00,162.975,162.985,162.975,162.98,266100000.0
2007-12-07 01:43:00,162.98,162.985,162.975,162.975,200100000.0
2007-12-07 01:44:00,162.975,162.985,162.965,162.975,342200000.0
2007-12-07 01:45:00,162.975,162.995,162.97,162.995,168200000.0
2007-12-07 01:46:00,162.995,163.035,162.975,163.035,648699996.0
2007-12-07 01:47:00,163.035,163.035,163.015,163.035,240400000.0
2007-12-07 01:48:00,163.035,163.035,163.005,163.005,457600000.0
2007-12-07 01:49:00,163.015,163.055,162.995,163.015,1079500001.0
2007-12-07 01:50:00,163.015,163.125,163.005,163.11,995900002.0
2007-12-07 01:51:00,163.125,163.165,163.085,163.095,992099999.0
2007-12-07 01:52:00,163.095,163.11,163.065,163.075,605999999.0
2007-12-07 01:53:00,163.085,163.115,163.075,163.095,572200003.0
2007-12-07 01:54:00,163.095,163.11,163.09,163.11,244700000.0
2007-12-07 01:55:00,163.115,163.14,163.1,163.11,762400004.0
2007-12-07 01:56:00,163.11,163.225,163.105,163.225,736099998.0
2007-12-07 01:57:00,163.225,163.245,163.195,163.235,597300000.0
2007-12-07 01:58:00,163.215,163.245,163.195,163.23,503900002.0
2007-12-07 01:59:00,163.23,163.27,163.215,163.24,684199996.0
2007-12-07 02:00:00,163.245,163.245,163.205,163.21,330700001.0
2007-12-07 02:01:00,163.21,163.215,163.15,163.175,1100300005.0
2007-12-07 02:02:00,163.175,163.175,163.125,163.175,788950012.0
2007-12-07 02:03:00,163.175,163.175,163.145,163.145,683100002.0
2007-12-07 02:04:00,163.145,163.21,163.145,163.19,1337500026.0
2007-12-07 02:05:00,163.19,163.21,163.19,163.205,690400000.0
2007-12-07 02:06:00,163.205,163.22,163.19,163.19,395099999.0
2007-12-07 02:07:00,163.19,163.195,163.105,163.12,984100003.0
2007-12-07 02:08:00,163.12,163.175,163.095,163.165,756999999.0
2007-12-07 02:09:00,163.155,163.165,163.145,163.145,742100001.0
2007-12-07 02:10:00,163.145,163.145,163.115,163.145,1015699995.0
2007-12-07 02:11:00,163.14,163.155,163.13,163.155,648699998.0
2007-12-07 02:12:00,163.155,163.155,163.11,163.11,694400004.0
2007-12-07 02:13:00,163.115,163.135,163.09,163.135,932899998.0
2007-12-07 02:14:00,163.135,163.135,163.11,163.115,434499999.0
2007-12-07 02:15:00,163.115,163.12,163.075,163.08,1090099998.0
2007-12-07 02:16:00,163.08,163.085,163.04,163.045,658899999.0
2007-12-07 02:17:00,163.045,163.065,163.015,163.015,772800001.0
2007-12-07 02:18:00,163.015,163.05,163.015,163.04,646599997.0
2007-12-07 02:19:00,163.04,163.05,163.035,163.035,205600000.0
2007-12-07 02:20:00,163.035,163.045,163.03,163.03,129200000.0
2007-12-07 02:21:00,163.03,163.04,163.025,163.03,215700000.0
2007-12-07 02:22:00,163.03,163.045,163.0,163.005,258500001.0
2007-12-07 02:23:00,163.005,163.03,163.0,163.03,248200000.0
2007-12-07 02:24:00,163.03,163.03,163.005,163.015,324400000.0
2007-12-07 02:25:00,163.015,163.025,163.015,163.025,17020000.0
2007-12-07 02:26:00,163.025,163.03,163.005,163.03,8810000.0
2007-12-07 02:27:00,163.03,163.035,162.995,163.005,257780001.0
2007-12-07 02:28:00,163.0,163.0,162.96,162.98,661900002.0
2007-12-07 02:29:00,162.975,162.995,162.97,162.975,464200000.0
2007-12-07 02:30:00,162.975,162.995,162.975,162.99,538600000.0
2007-12-07 02:31:00,162.99,163.0,162.975,162.985,347100000.0
2007-12-07 02:32:00,162.99,163.04,162.985,163.02,562799997.0
2007-12-07 02:33:00,163.02,163.035,163.015,163.03,572499998.0
2007-12-07 02:34:00,163.03,163.035,163.015,163.015,440699994.0
2007-12-07 02:35:00,163.02,163.025,162.99,162.99,592300000.0
2007-12-07 02:36:00,162.985,163.015,162.985,163.015,348800002.0
2007-12-07 02:37:00,163.015,163.015,163.0,163.015,174600000.0
2007-12-07 02:38:00,163.015,163.035,163.015,163.025,403600003.0
2007-12-07 02:39:00,163.02,163.045,163.015,163.045,152100001.0
2007-12-07 02:40:00,163.045,163.055,163.01,163.015,806699997.0
2007-12-07 02:41:00,163.025,163.025,163.01,163.02,163700000.0
2007-12-07 02:42:00,163.02,163.02,163.0,163.005,530200001.0
2007-12-07 02:43:00,163.005,163.05,163.005,163.04,576600002.0
2007-12-07 02:44:00,163.04,163.045,163.03,163.04,224300000.0
2007-12-07 02:45:00,163.04,163.075,163.04,163.05,844499996.0
2007-12-07 02:46:00,163.05,163.065,163.03,163.04,926800000.0
2007-12-07 02:47:00,163.04,163.06,163.025,163.025,666200001.0
2007-12-07 02:48:00,163.025,163.075,163.02,163.075,789700006.0
2007-12-07 02:49:00,163.075,163.085,163.07,163.07,157800000.0
2007-12-07 02:50:00,163.07,163.085,163.065,163.065,483100001.0
2007-12-07 02:51:00,163.065,163.065,163.055,163.06,195800000.0
2007-12-07 02:52:00,163.07,163.1,163.065,163.1,394500000.0
2007-12-07 02:53:00,163.105,163.14,163.1,163.12,1026500004.0
2007-12-07 02:54:00,163.12,163.15,163.115,163.13,812800000.0
2007-12-07 02:55:00,163.13,163.145,163.115,163.125,694200002.0
2007-12-07 02:56:00,163.125,163.125,163.095,163.095,455400000.0
2007-12-07 02:57:00,163.095,163.115,163.07,163.085,608500000.0
2007-12-07 02:58:00,163.085,163.095,163.055,163.06,655500000.0
2007-12-07 02:59:00,163.065,163.075,163.05,163.055,795700000.0
2007-12-07 03:00:00,163.055,163.075,163.035,163.045,1360099982.0
2007-12-07 03:01:00,163.05,163.055,162.995,163.0,1026799999.0
2007-12-07 03:02:00,163.0,163.045,162.975,163.035,1014800003.0
2007-12-07 03:03:00,163.035,163.045,163.03,163.04,311200000.0
2007-12-07 03:04:00,163.04,163.045,163.02,163.035,1431400004.0
2007-12-07 03:05:00,163.035,163.035,162.965,163.015,1278500005.0
2007-12-07 03:06:00,163.01,163.055,163.01,163.035,546600001.0
2007-12-07 03:07:00,163.035,163.075,163.035,163.075,441300000.0
2007-12-07 03:08:00,163.075,163.075,163.05,163.055,541700002.0
2007-12-07 03:09:00,163.055,163.065,163.045,163.045,454300000.0
2007-12-07 03:10:00,163.055,163.055,163.035,163.045,565099999.0
2007-12-07 03:11:00,163.045,163.095,163.025,163.085,1072199996.0
2007-12-07 03:12:00,163.085,163.085,163.065,163.08,500100000.0
2007-12-07 03:13:00,163.08,163.085,163.065,163.065,170700000.0
2007-12-07 03:14:00,163.065,163.065,163.04,163.055,368199996.0
2007-12-07 03:15:00,163.055,163.055,163.04,163.045,190200001.0
2007-12-07 03:16:00,163.045,163.075,163.045,163.045,424000000.0
2007-12-07 03:17:00,163.045,163.065,163.045,163.055,133300000.0
2007-12-07 03:18:00,163.055,163.065,163.055,163.06,142000000.0
2007-12-07 03:19:00,163.06,163.065,163.025,163.035,705000001.0
2007-12-07 03:20:00,163.04,163.045,163.03,163.035,87000000.0
2007-12-07 03:21:00,163.035,163.035,163.015,163.035,264000000.0
2007-12-07 03:22:00,163.035,163.035,163.015,163.025,238500000.0
2007-12-07 03:23:00,163.025,163.025,163.015,163.015,76700000.0
2007-12-07 03:24:00,163.015,163.035,163.015,163.035,676200002.0
2007-12-07 03:25:00,163.035,163.035,163.025,163.025,301700000.0
2007-12-07 03:26:00,163.025,163.025,163.015,163.02,58200000.0
2007-12-07 03:27:00,163.02,163.02,163.005,163.015,267600000.0
2007-12-07 03:28:00,163.005,163.01,162.99,162.99,225400000.0
2007-12-07 03:29:00,162.995,163.005,162.985,163.0,276000000.0
2007-12-07 03:30:00,163.005,163.005,162.99,162.99,403200000.0
2007-12-07 03:31:00,162.995,163.005,162.99,162.99,501300001.0
2007-12-07 03:32:00,162.99,163.0,162.99,162.995,360100000.0
2007-12-07 03:33:00,162.995,162.995,162.985,162.985,247800000.0
2007-12-07 03:34:00,162.985,162.985,162.98,162.985,123800000.0
2007-12-07 03:35:00,162.985,162.995,162.975,162.99,185400000.0
2007-12-07 03:36:00,162.995,163.005,162.985,162.985,326000000.0
2007-12-07 03:37:00,162.985,163.005,162.985,163.005,283400000.0
2007-12-07 03:38:00,163.005,163.005,162.97,162.975,626400000.0
2007-12-07 03:39:00,162.98,162.995,162.975,162.995,408700004.0
2007-12-07 03:40:00,162.995,162.995,162.985,162.985,188800000.0
2007-12-07 03:41:00,162.985,163.0,162.985,163.0,162000000.0
2007-12-07 03:42:00,163.0,163.005,162.965,162.965,475200000.0
2007-12-07 03:43:00,162.965,162.985,162.965,162.97,170400000.0
2007-12-07 03:44:00,162.975,162.975,162.965,162.975,274700000.0
2007-12-07 03:45:00,162.975,162.975,162.96,162.965,285100000.0
2007-12-07 03:46:00,162.96,162.975,162.95,162.955,317300000.0
2007-12-07 03:47:00,162.955,162.955,162.935,162.945,353600001.0
2007-12-07 03:48:00,162.945,162.95,162.905,162.915,506400000.0
2007-12-07 03:49:00,162.915,162.955,162.905,162.935,705599999.0
2007-12-07 03:50:00,162.935,162.955,162.93,162.95,674200002.0
2007-12-07 03:51:00,162.95,162.965,162.945,162.955,328600000.0
2007-12-07 03:52:00,162.955,162.965,162.95,162.955,318000000.0
2007-12-07 03:53:00,162.955,162.99,162.955,162.975,633900003.0
2007-12-07 03:54:00,162.975,162.975,162.955,162.955,335700000.0
2007-12-07 03:55:00,162.955,162.97,162.95,162.955,260200000.0
2007-12-07 03:56:00,162.955,162.955,162.91,162.925,592800000.0
2007-12-07 03:57:00,162.925,162.945,162.915,162.925,497100000.0
2007-12-07 03:58:00,162.925,162.925,162.9,162.9,215400000.0
2007-12-07 03:59:00,162.905,162.905,162.875,162.895,348200002.0
2007-12-07 04:00:00,162.895,162.9,162.89,162.9,284500000.0
2007-12-07 04:01:00,162.905,162.915,162.895,162.915,528899998.0
2007-12-07 04:02:00,162.915,162.945,162.915,162.945,134100000.0
2007-12-07 04:03:00,162.945,162.965,162.93,162.965,498400000.0
2007-12-07 04:04:00,162.965,162.965,162.95,162.96,198100000.0
2007-12-07 04:05:00,162.965,162.97,162.945,162.97,348300000.0
2007-12-07 04:06:00,162.97,162.975,162.95,162.965,389100000.0
2007-12-07 04:07:00,162.965,162.965,162.955,162.965,130400000.0
2007-12-07 04:08:00,162.965,162.975,162.965,162.975,238400000.0
2007-12-07 04:09:00,162.975,162.975,162.965,162.965,250800000.0
2007-12-07 04:10:00,162.965,162.985,162.955,162.96,362899999.0
2007-12-07 04:11:00,162.96,162.97,162.935,162.935,398700007.0
2007-12-07 04:12:00,162.935,162.965,162.935,162.945,659500000.0
2007-12-07 04:13:00,162.955,162.965,162.935,162.945,321300000.0
2007-12-07 04:14:00,162.945,162.965,162.935,162.965,246200000.0
2007-12-07 04:15:00,162.965,162.965,162.94,162.955,310999999.0
2007-12-07 04:16:00,162.965,162.965,162.95,162.95,198300000.0
2007-12-07 04:17:00,162.945,162.95,162.925,162.945,314800000.0
2007-12-07 04:18:00,162.945,162.95,162.945,162.95,158100000.0
2007-12-07 04:19:00,162.945,162.955,162.94,162.955,518100002.0
2007-12-07 04:20:00,162.955,162.955,162.945,162.955,210800000.0
2007-12-07 04:21:00,162.955,162.965,162.955,162.965,109000000.0
2007-12-07 04:22:00,162.965,162.97,162.95,162.96,131700000.0
2007-12-07 04:23:00,162.965,162.965,162.955,162.955,166100000.0
2007-12-07 04:24:00,162.955,162.965,162.95,162.95,169800000.0
2007-12-07 04:25:00,162.97,162.97,162.955,162.965,127100000.0
2007-12-07 04:26:00,162.965,162.97,162.965,162.965,144300000.0
2007-12-07 04:27:00,162.965,162.965,162.955,162.965,251400000.0
2007-12-07 04:28:00,162.965,162.965,162.925,162.935,781900000.0
2007-12-07 04:29:00,162.935,162.935,162.885,162.885,615900000.0
2007-12-07 04:30:00,162.885,162.895,162.87,162.875,515900000.0
2007-12-07 04:31:00,162.87,162.875,162.865,162.875,286700000.0
2007-12-07 04:32:00,162.875,162.875,162.875,162.875,21000000.0
2007-12-07 04:33:00,162.875,162.875,162.82,162.845,484599998.0
2007-12-07 04:34:00,162.845,162.845,162.82,162.82,874099998.0
2007-12-07 04:35:00,162.82,162.835,162.805,162.82,706600000.0
2007-12-07 04:36:00,162.82,162.83,162.795,162.805,824200002.0
2007-12-07 04:37:00,162.805,162.825,162.8,162.825,388500000.0
2007-12-07 04:38:00,162.825,162.855,162.81,162.835,602899999.0
2007-12-07 04:39:00,162.835,162.84,162.82,162.825,381500000.0
2007-12-07 04:40:00,162.825,162.845,162.825,162.835,532600002.0
2007-12-07 04:41:00,162.83,162.855,162.83,162.855,574400000.0
2007-12-07 04:42:00,162.855,162.855,162.825,162.825,625200000.0
2007-12-07 04:43:00,162.825,162.825,162.815,162.815,559699999.0
2007-12-07 04:44:00,162.815,162.835,162.815,162.83,224799999.0
2007-12-07 04:45:00,162.83,162.83,162.8,162.805,404800001.0
2007-12-07 04:46:00,162.805,162.83,162.805,162.83,466700000.0
2007-12-07 04:47:00,162.83,162.835,162.82,162.83,444000000.0
2007-12-07 04:48:00,162.83,162.855,162.825,162.855,388900000.0
2007-12-07 04:49:00,162.855,162.865,162.845,162.845,327600002.0
2007-12-07 04:50:00,162.845,162.855,162.835,162.85,293600000.0
2007-12-07 04:51:00,162.85,162.855,162.845,162.855,127700000.0
2007-12-07 04:52:00,162.86,162.86,162.845,162.845,283500000.0
2007-12-07 04:53:00,162.845,162.845,162.825,162.835,250700000.0
2007-12-07 04:54:00,162.83,162.845,162.82,162.845,108300000.0
2007-12-07 04:55:00,162.84,162.845,162.835,162.845,138300000.0
2007-12-07 04:56:00,162.845,162.845,162.835,162.835,96700000.0
2007-12-07 04:57:00,162.835,162.845,162.83,162.83,171300000.0
2007-12-07 04:58:00,162.83,162.855,162.825,162.835,461000000.0
2007-12-07 04:59:00,162.835,162.835,162.825,162.83,168900000.0
2007-12-07 05:00:00,162.835,162.835,162.825,162.835,106300000.0
2007-12-07 05:01:00,162.835,162.865,162.835,162.865,398800002.0
2007-12-07 05:02:00,162.865,162.875,162.85,162.875,223800000.0
2007-12-07 05:03:00,162.875,162.885,162.865,162.885,250600000.0
2007-12-07 05:04:00,162.885,162.925,162.885,162.9,431200002.0
2007-12-07 05:05:00,162.9,162.905,162.88,162.88,265700000.0
2007-12-07 05:06:00,162.885,162.895,162.88,162.895,427800000.0
2007-12-07 05:07:00,162.895,162.895,162.885,162.885,394000000.0
2007-12-07 05:08:00,162.885,162.895,162.875,162.875,411800000.0
2007-12-07 05:09:00,162.875,162.88,162.875,162.875,580000000.0
2007-12-07 05:10:00,162.875,162.885,162.87,162.885,319200000.0
2007-12-07 05:11:00,162.885,162.915,162.885,162.905,466000000.0
2007-12-07 05:12:00,162.905,162.915,162.905,162.91,197900000.0
2007-12-07 05:13:00,162.915,162.925,162.9,162.915,493700000.0
2007-12-07 05:14:00,162.915,162.935,162.915,162.92,358700000.0
2007-12-07 05:15:00,162.915,162.925,162.915,162.92,169500000.0
2007-12-07 05:16:00,162.93,162.93,162.91,162.92,339500000.0
2007-12-07 05:17:00,162.92,162.935,162.92,162.935,359900000.0
2007-12-07 05:18:00,162.93,162.935,162.93,162.935,110200000.0
2007-12-07 05:19:00,162.935,162.935,162.925,162.925,279900000.0
2007-12-07 05:20:00,162.925,162.925,162.905,162.905,484600000.0
2007-12-07 05:21:00,162.915,162.935,162.91,162.925,522200001.0
2007-12-07 05:22:00,162.915,162.915,162.9,162.915,461699989.0
2007-12-07 05:23:00,162.915,162.915,162.885,162.895,430100000.0
2007-12-07 05:24:00,162.895,162.895,162.865,162.865,591800002.0
2007-12-07 05:25:00,162.865,162.875,162.865,162.875,239200000.0
2007-12-07 05:26:00,162.885,162.925,162.885,162.915,391099995.0
2007-12-07 05:27:00,162.915,162.915,162.905,162.915,84000000.0
2007-12-07 05:28:00,162.915,162.915,162.905,162.905,158400000.0
2007-12-07 05:29:00,162.905,162.92,162.895,162.9,480200001.0
2007-12-07 05:30:00,162.905,162.92,162.905,162.92,217699999.0
2007-12-07 05:31:00,162.92,162.925,162.92,162.925,113900000.0
2007-12-07 05:32:00,162.93,162.935,162.925,162.925,257200000.0
2007-12-07 05:33:00,162.925,162.925,162.895,162.895,299700000.0
2007-12-07 05:34:00,162.89,162.915,162.89,162.915,399200000.0
2007-12-07 05:35:00,162.915,162.935,162.895,162.905,362200000.0
2007-12-07 05:36:00,162.905,162.915,162.895,162.895,397600000.0
2007-12-07 05:37:00,162.89,162.905,162.89,162.895,111900000.0
2007-12-07 05:38:00,162.905,162.925,162.89,162.925,314000000.0
2007-12-07 05:39:00,162.925,162.935,162.925,162.935,298700000.0
2007-12-07 05:40:00,162.935,162.94,162.925,162.935,302400005.0
2007-12-07 05:41:00,162.935,162.955,162.935,162.94,383500000.0
2007-12-07 05:42:00,162.945,162.945,162.915,162.925,815999999.0
2007-12-07 05:43:00,162.92,162.95,162.92,162.95,538500004.0
2007-12-07 05:44:00,162.95,162.95,162.925,162.93,958199987.0
2007-12-07 05:45:00,162.93,162.95,162.93,162.95,346599999.0
2007-12-07 05:46:00,162.95,162.955,162.945,162.955,409600000.0
2007-12-07 05:47:00,162.955,162.965,162.955,162.96,57600000.0
2007-12-07 05:48:00,162.96,162.975,162.955,162.975,231800001.0
2007-12-07 05:49:00,162.975,162.975,162.96,162.965,285900000.0
2007-12-07 05:50:00,162.955,162.965,162.955,162.965,339199996.0
2007-12-07 05:51:00,162.965,162.975,162.96,162.975,158800000.0
2007-12-07 05:52:00,162.97,162.975,162.97,162.975,267300000.0
2007-12-07 05:53:00,162.975,162.98,162.975,162.98,45500000.0
2007-12-07 05:54:00,162.98,162.985,162.97,162.985,182000000.0
2007-12-07 05:55:00,162.985,162.99,162.97,162.97,167000000.0
2007-12-07 05:56:00,162.975,162.975,162.965,162.975,109500000.0
2007-12-07 05:57:00,162.975,162.975,162.975,162.975,105400000.0
2007-12-07 05:58:00,162.975,162.975,162.905,162.915,372500000.0
2007-12-07 05:59:00,162.915,162.915,162.895,162.895,572600000.0
2007-12-07 06:00:00,162.895,162.895,162.875,162.875,515299993.0
2007-12-07 06:01:00,162.875,162.885,162.865,162.865,475600000.0
2007-12-07 06:02:00,162.865,162.895,162.865,162.895,212800000.0
2007-12-07 06:03:00,162.895,162.915,162.885,162.905,562100005.0
2007-12-07 06:04:00,162.905,162.91,162.905,162.91,134800000.0
2007-12-07 06:05:00,162.91,162.915,162.895,162.915,862199994.0
2007-12-07 06:06:00,162.915,162.92,162.905,162.905,770399993.0
2007-12-07 06:07:00,162.905,162.905,162.895,162.9,470799986.0
2007-12-07 06:08:00,162.9,162.905,162.9,162.905,326500002.0
2007-12-07 06:09:00,162.91,162.91,162.905,162.905,263100002.0
2007-12-07 06:10:00,162.905,162.905,162.905,162.905,14700000.0
2007-12-07 06:11:00,162.905,162.905,162.855,162.855,828199998.0
2007-12-07 06:12:00,162.855,162.855,162.82,162.84,410000000.0
2007-12-07 06:13:00,162.845,162.845,162.795,162.815,655200000.0
2007-12-07 06:14:00,162.815,162.855,162.805,162.855,709399996.0
2007-12-07 06:15:00,162.855,162.855,162.845,162.845,356100000.0
2007-12-07 06:16:00,162.84,162.87,162.84,162.87,227099999.0
2007-12-07 06:17:00,162.87,162.875,162.865,162.87,44300000.0
2007-12-07 06:18:00,162.875,162.875,162.845,162.865,976899992.0
2007-12-07 06:19:00,162.865,162.865,162.855,162.86,209700001.0
2007-12-07 06:20:00,162.86,162.915,162.855,162.865,884999997.0
2007-12-07 06:21:00,162.865,162.865,162.805,162.815,484300000.0
2007-12-07 06:22:00,162.815,162.845,162.815,162.835,214700002.0
2007-12-07 06:23:00,162.835,162.845,162.825,162.835,430200001.0
2007-12-07 06:24:00,162.83,162.845,162.815,162.825,717400000.0
2007-12-07 06:25:00,162.825,162.825,162.8,162.805,781000000.0
2007-12-07 06:26:00,162.805,162.805,162.765,162.775,1088800002.0
2007-12-07 06:27:00,162.775,162.775,162.705,162.725,606200000.0
2007-12-07 06:28:00,162.725,162.735,162.71,162.73,552100000.0
2007-12-07 06:29:00,162.73,162.765,162.72,162.76,765500000.0
2007-12-07 06:30:00,162.76,162.785,162.735,162.775,767599998.0
2007-12-07 06:31:00,162.785,162.785,162.745,162.755,945900000.0
2007-12-07 06:32:00,162.755,162.755,162.715,162.715,672400000.0
2007-12-07 06:33:00,162.715,162.735,162.705,162.705,322300000.0
2007-12-07 06:34:00,162.705,162.705,162.695,162.695,244300000.0
2007-12-07 06:35:00,162.695,162.705,162.69,162.705,359700000.0
2007-12-07 06:36:00,162.705,162.715,162.685,162.705,383500002.0
2007-12-07 06:37:00,162.705,162.715,162.69,162.705,319050000.0
2007-12-07 06:38:00,162.705,162.755,162.695,162.735,851300007.0
2007-12-07 06:39:00,162.735,162.765,162.735,162.745,568399998.0
2007-12-07 06:40:00,162.745,162.775,162.72,162.725,650700001.0
2007-12-07 06:41:00,162.73,162.755,162.685,162.695,696500001.0
2007-12-07 06:42:00,162.695,162.72,162.66,162.675,666299998.0
2007-12-07 06:43:00,162.675,162.725,162.675,162.725,492300000.0
2007-12-07 06:44:00,162.725,162.745,162.675,162.695,523500000.0
2007-12-07 06:45:00,162.695,162.725,162.695,162.725,506600000.0
2007-12-07 06:46:00,162.715,162.725,162.665,162.665,868000001.0
2007-12-07 06:47:00,162.665,162.675,162.65,162.655,400099999.0
2007-12-07 06:48:00,162.655,162.655,162.645,162.655,196900000.0
2007-12-07 06:49:00,162.655,162.655,162.635,162.645,601200000.0
2007-12-07 06:50:00,162.645,162.675,162.645,162.675,411800000.0
2007-12-07 06:51:00,162.675,162.695,162.655,162.685,540500000.0
2007-12-07 06:52:00,162.685,162.685,162.655,162.665,470600000.0
2007-12-07 06:53:00,162.665,162.675,162.665,162.665,216800000.0
2007-12-07 06:54:00,162.665,162.675,162.635,162.64,516100000.0
2007-12-07 06:55:00,162.64,162.645,162.625,162.635,413600000.0
2007-12-07 06:56:00,162.635,162.645,162.625,162.625,394400000.0
2007-12-07 06:57:00,162.625,162.625,162.6,162.605,527200000.0
2007-12-07 06:58:00,162.605,162.605,162.555,162.565,841000000.0
2007-12-07 06:59:00,162.565,162.595,162.555,162.585,789499999.0
2007-12-07 07:00:00,162.585,162.605,162.585,162.6,405399999.0
2007-12-07 07:01:00,162.605,162.605,162.555,162.565,657000001.0
2007-12-07 07:02:00,162.565,162.565,162.545,162.555,459000000.0
2007-12-07 07:03:00,162.555,162.555,162.485,162.495,456800000.0
2007-12-07 07:04:00,162.495,162.495,162.46,162.495,967200003.0
2007-12-07 07:05:00,162.495,162.495,162.425,162.425,1257000007.0
2007-12-07 07:06:00,162.425,162.445,162.425,162.44,1148600003.0
2007-12-07 07:07:00,162.44,162.44,162.41,162.425,836899992.0
2007-12-07 07:08:00,162.435,162.445,162.43,162.44,634500008.0
2007-12-07 07:09:00,162.44,162.485,162.44,162.47,521200006.0
2007-12-07 07:10:00,162.47,162.515,162.47,162.515,941400003.0
2007-12-07 07:11:00,162.515,162.515,162.455,162.455,666000000.0
2007-12-07 07:12:00,162.455,162.455,162.415,162.43,685099996.0
2007-12-07 07:13:00,162.43,162.435,162.405,162.42,508000000.0
2007-12-07 07:14:00,162.42,162.42,162.375,162.415,985099998.0
2007-12-07 07:15:00,162.415,162.455,162.395,162.43,1258900001.0
2007-12-07 07:16:00,162.43,162.465,162.43,162.465,640200000.0
2007-12-07 07:17:00,162.465,162.465,162.45,162.465,98600000.0
2007-12-07 07:18:00,162.465,162.5,162.425,162.435,958200000.0
2007-12-07 07:19:00,162.435,162.435,162.38,162.405,1115400000.0
2007-12-07 07:20:00,162.405,162.415,162.375,162.405,763600000.0
2007-12-07 07:21:00,162.405,162.415,162.365,162.395,1391400003.0
2007-12-07 07:22:00,162.395,162.4,162.35,162.365,1112700004.0
2007-12-07 07:23:00,162.365,162.385,162.36,162.38,904500001.0
2007-12-07 07:24:00,162.38,162.42,162.38,162.41,971400004.0
2007-12-07 07:25:00,162.41,162.42,162.405,162.42,208600007.0
2007-12-07 07:26:00,162.42,162.455,162.405,162.455,867900008.0
2007-12-07 07:27:00,162.455,162.455,162.435,162.445,591000003.0
2007-12-07 07:28:00,162.445,162.465,162.435,162.455,1071799992.0
2007-12-07 07:29:00,162.455,162.455,162.445,162.445,500300001.0
2007-12-07 07:30:00,162.445,162.445,162.435,162.445,603000000.0
2007-12-07 07:31:00,162.445,162.445,162.41,162.415,514799998.0
2007-12-07 07:32:00,162.415,162.435,162.415,162.425,444500000.0
2007-12-07 07:33:00,162.425,162.455,162.425,162.435,450300002.0
2007-12-07 07:34:00,162.435,162.455,162.43,162.435,1455800001.0
2007-12-07 07:35:00,162.435,162.455,162.425,162.435,1018199993.0
2007-12-07 07:36:00,162.435,162.435,162.425,162.43,442100003.0
2007-12-07 07:37:00,162.43,162.43,162.41,162.425,602800002.0
2007-12-07 07:38:00,162.425,162.44,162.42,162.44,231600000.0
2007-12-07 07:39:00,162.445,162.455,162.415,162.455,710400001.0
2007-12-07 07:40:00,162.455,162.485,162.45,162.485,667600000.0
2007-12-07 07:41:00,162.49,162.505,162.465,162.48,761900002.0
2007-12-07 07:42:00,162.48,162.485,162.47,162.485,685199997.0
2007-12-07 07:43:00,162.485,162.485,162.475,162.485,442900000.0
2007-12-07 07:44:00,162.485,162.485,162.485,162.485,549599999.0
2007-12-07 07:45:00,162.485,162.515,162.475,162.5,1097399999.0
2007-12-07 07:46:00,162.5,162.525,162.5,162.515,746700000.0
2007-12-07 07:47:00,162.515,162.535,162.515,162.535,403099995.0
2007-12-07 07:48:00,162.535,162.545,162.535,162.545,534999999.0
2007-12-07 07:49:00,162.545,162.585,162.545,162.585,568100000.0
2007-12-07 07:50:00,162.585,162.65,162.585,162.645,1628000008.0
2007-12-07 07:51:00,162.645,162.645,162.61,162.625,1044000000.0
2007-12-07 07:52:00,162.625,162.635,162.615,162.635,380699999.0
2007-12-07 07:53:00,162.635,162.645,162.615,162.615,431300000.0
2007-12-07 07:54:00,162.615,162.625,162.59,162.615,647300001.0
2007-12-07 07:55:00,162.625,162.645,162.62,162.62,599999997.0
2007-12-07 07:56:00,162.625,162.665,162.62,162.665,569800002.0
2007-12-07 07:57:00,162.665,162.71,162.665,162.695,1009900000.0
2007-12-07 07:58:00,162.695,162.695,162.66,162.66,657000000.0
2007-12-07 07:59:00,162.66,162.675,162.635,162.655,436100000.0
2007-12-07 08:00:00,162.66,162.685,162.66,162.665,744400001.0
2007-12-07 08:01:00,162.665,162.675,162.65,162.665,604100000.0
2007-12-07 08:02:00,162.665,162.675,162.645,162.645,383500000.0
2007-12-07 08:03:00,162.645,162.655,162.62,162.655,587500000.0
2007-12-07 08:04:00,162.655,162.665,162.645,162.655,175400000.0
2007-12-07 08:05:00,162.655,162.685,162.655,162.665,459200000.0
2007-12-07 08:06:00,162.665,162.665,162.595,162.595,773300000.0
2007-12-07 08:07:00,162.595,162.625,162.595,162.615,588800000.0
2007-12-07 08:08:00,162.615,162.625,162.59,162.62,548000001.0
2007-12-07 08:09:00,162.61,162.625,162.605,162.61,424000000.0
2007-12-07 08:10:00,162.61,162.615,162.595,162.595,515799998.0
2007-12-07 08:11:00,162.595,162.6,162.58,162.595,536900000.0
2007-12-07 08:12:00,162.6,162.615,162.595,162.6,218200000.0
2007-12-07 08:13:00,162.605,162.625,162.565,162.58,821300005.0
2007-12-07 08:14:00,162.58,162.605,162.55,162.595,582399999.0
2007-12-07 08:15:00,162.6,162.605,162.575,162.585,332500000.0
2007-12-07 08:16:00,162.585,162.6,162.585,162.585,383200000.0
2007-12-07 08:17:00,162.585,162.595,162.585,162.585,196300000.0
2007-12-07 08:18:00,162.585,162.595,162.56,162.565,162300000.0
2007-12-07 08:19:00,162.565,162.565,162.535,162.55,568600000.0
2007-12-07 08:20:00,162.55,162.575,162.55,162.565,223499999.0
2007-12-07 08:21:00,162.565,162.565,162.545,162.545,424999999.0
2007-12-07 08:22:00,162.545,162.595,162.545,162.575,405200000.0
2007-12-07 08:23:00,162.575,162.575,162.555,162.565,470199999.0
2007-12-07 08:24:00,162.575,162.585,162.55,162.555,364200000.0
2007-12-07 08:25:00,162.555,162.575,162.55,162.565,359300000.0
2007-12-07 08:26:00,162.565,162.565,162.545,162.555,210800000.0
2007-12-07 08:27:00,162.555,162.555,162.55,162.555,31800000.0
2007-12-07 08:28:00,162.555,162.565,162.55,162.555,236400000.0
2007-12-07 08:29:00,162.555,162.555,162.545,162.55,300300000.0
2007-12-07 08:30:00,162.55,162.565,162.545,162.545,312000000.0
2007-12-07 08:31:00,162.545,162.555,162.54,162.555,212700000.0
2007-12-07 08:32:00,162.55,162.56,162.54,162.545,223400000.0
2007-12-07 08:33:00,162.545,162.555,162.545,162.55,83000000.0
2007-12-07 08:34:00,162.55,162.56,162.54,162.545,547600000.0
2007-12-07 08:35:00,162.545,162.545,162.525,162.53,434600000.0
2007-12-07 08:36:00,162.53,162.535,162.515,162.53,237800000.0
2007-12-07 08:37:00,162.53,162.58,162.53,162.565,328700000.0
2007-12-07 08:38:00,162.565,162.585,162.565,162.57,222800000.0
2007-12-07 08:39:00,162.57,162.6,162.545,162.575,432900000.0
2007-12-07 08:40:00,162.58,162.595,162.58,162.59,168000000.0
2007-12-07 08:41:00,162.59,162.605,162.565,162.605,467500001.0
2007-12-07 08:42:00,162.605,162.605,162.58,162.59,166600000.0
2007-12-07 08:43:00,162.59,162.595,162.585,162.585,236300000.0
2007-12-07 08:44:00,162.585,162.585,162.565,162.57,196600000.0
2007-12-07 08:45:00,162.565,162.6,162.565,162.57,387900000.0
2007-12-07 08:46:00,162.57,162.575,162.555,162.565,153400000.0
2007-12-07 08:47:00,162.565,162.57,162.535,162.565,276400000.0
2007-12-07 08:48:00,162.565,162.605,162.555,162.605,286600000.0
2007-12-07 08:49:00,162.605,162.605,162.565,162.565,522400000.0
2007-12-07 08:50:00,162.565,162.585,162.56,162.575,452600000.0
2007-12-07 08:51:00,162.575,162.585,162.565,162.585,157700000.0
2007-12-07 08:52:00,162.585,162.585,162.575,162.58,67600000.0
2007-12-07 08:53:00,162.58,162.585,162.57,162.575,314452821.0
2007-12-07 08:54:00,162.575,162.595,162.56,162.59,524100000.0
2007-12-07 08:55:00,162.595,162.605,162.58,162.605,540300000.0
2007-12-07 08:56:00,162.6,162.615,162.585,162.595,230100000.0
2007-12-07 08:57:00,162.595,162.625,162.595,162.605,294900000.0
2007-12-07 08:58:00,162.61,162.685,162.6,162.665,325000000.0
2007-12-07 08:59:00,162.665,162.675,162.645,162.675,252700000.0
2007-12-07 09:00:00,162.675,162.715,162.665,162.715,470200000.0
2007-12-07 09:01:00,162.715,162.735,162.7,162.735,238500000.0
2007-12-07 09:02:00,162.735,162.755,162.725,162.745,406600000.0
2007-12-07 09:03:00,162.745,162.745,162.695,162.695,511800000.0
2007-12-07 09:04:00,162.695,162.705,162.635,162.66,370400000.0
2007-12-07 09:05:00,162.66,162.66,162.605,162.605,478800000.0
2007-12-07 09:06:00,162.605,162.605,162.545,162.575,762600001.0
2007-12-07 09:07:00,162.575,162.605,162.575,162.605,188200000.0
2007-12-07 09:08:00,162.605,162.615,162.605,162.615,219500000.0
2007-12-07 09:09:00,162.615,162.615,162.58,162.595,399200000.0
2007-12-07 09:10:00,162.59,162.605,162.565,162.595,444899998.0
2007-12-07 09:11:00,162.595,162.615,162.58,162.605,249700000.0
2007-12-07 09:12:00,162.605,162.615,162.585,162.585,394600000.0
2007-12-07 09:13:00,162.595,162.605,162.595,162.605,126100000.0
2007-12-07 09:14:00,162.605,162.615,162.605,162.615,147000000.0
2007-12-07 09:15:00,162.615,162.655,162.615,162.645,207600000.0
2007-12-07 09:16:00,162.645,162.655,162.635,162.65,116400000.0
2007-12-07 09:17:00,162.645,162.645,162.615,162.615,378399998.0
2007-12-07 09:18:00,162.615,162.615,162.575,162.585,287000000.0
2007-12-07 09:19:00,162.585,162.585,162.565,162.575,580200000.0
2007-12-07 09:20:00,162.56,162.595,162.56,162.575,581699998.0
2007-12-07 09:21:00,162.575,162.595,162.57,162.595,482900000.0
2007-12-07 09:22:00,162.595,162.595,162.565,162.585,531500000.0
2007-12-07 09:23:00,162.585,162.595,162.575,162.595,248000000.0
2007-12-07 09:24:00,162.595,162.595,162.57,162.595,516000000.0
2007-12-07 09:25:00,162.59,162.595,162.565,162.575,634600000.0
2007-12-07 09:26:00,162.575,162.605,162.575,162.595,405000000.0
2007-12-07 09:27:00,162.59,162.605,162.58,162.585,441500000.0
2007-12-07 09:28:00,162.585,162.595,162.58,162.59,158900000.0
2007-12-07 09:29:00,162.59,162.595,162.575,162.575,176400000.0
2007-12-07 09:30:00,162.575,162.595,162.545,162.58,380200000.0
2007-12-07 09:31:00,162.58,162.665,162.58,162.645,690400000.0
2007-12-07 09:32:00,162.645,162.665,162.645,162.655,450600000.0
2007-12-07 09:33:00,162.66,162.685,162.66,162.67,616699998.0
2007-12-07 09:34:00,162.67,162.685,162.645,162.675,763400006.0
2007-12-07 09:35:00,162.68,162.695,162.655,162.675,795900007.0
2007-12-07 09:36:00,162.675,162.68,162.665,162.67,453000000.0
2007-12-07 09:37:00,162.67,162.675,162.63,162.64,773700002.0
2007-12-07 09:38:00,162.64,162.665,162.585,162.605,837300003.0
2007-12-07 09:39:00,162.605,162.605,162.575,162.605,552999999.0
2007-12-07 09:40:00,162.605,162.625,162.59,162.615,208500000.0
2007-12-07 09:41:00,162.615,162.625,162.595,162.605,541200000.0
2007-12-07 09:42:00,162.605,162.605,162.59,162.595,417500000.0
2007-12-07 09:43:00,162.6,162.625,162.59,162.625,464700000.0
2007-12-07 09:44:00,162.625,162.67,162.62,162.67,616000000.0
2007-12-07 09:45:00,162.67,162.675,162.615,162.615,914499997.0
2007-12-07 09:46:00,162.63,162.635,162.61,162.62,671000003.0
2007-12-07 09:47:00,162.62,162.63,162.61,162.625,273800000.0
2007-12-07 09:48:00,162.625,162.625,162.575,162.59,803900002.0
2007-12-07 09:49:00,162.59,162.6,162.555,162.58,599700000.0
2007-12-07 09:50:00,162.58,162.585,162.525,162.545,749099999.0
2007-12-07 09:51:00,162.545,162.575,162.54,162.54,430800001.0
2007-12-07 09:52:00,162.54,162.565,162.54,162.555,339600000.0
2007-12-07 09:53:00,162.555,162.555,162.54,162.54,461700002.0
2007-12-07 09:54:00,162.54,162.56,162.54,162.55,207900000.0
2007-12-07 09:55:00,162.55,162.565,162.545,162.555,459900000.0
2007-12-07 09:56:00,162.555,162.56,162.52,162.52,493100000.0
2007-12-07 09:57:00,162.52,162.535,162.51,162.535,260400000.0
2007-12-07 09:58:00,162.535,162.54,162.495,162.505,910900001.0
2007-12-07 09:59:00,162.51,162.525,162.5,162.505,712300001.0
2007-12-07 10:00:00,162.5,162.5,162.405,162.445,1160100004.0
2007-12-07 10:01:00,162.445,162.465,162.435,162.465,830400000.0
2007-12-07 10:02:00,162.465,162.475,162.44,162.44,466500000.0
2007-12-07 10:03:00,162.455,162.475,162.44,162.455,322600000.0
2007-12-07 10:04:00,162.455,162.475,162.44,162.455,405000000.0
2007-12-07 10:05:00,162.455,162.455,162.44,162.445,213600000.0
2007-12-07 10:06:00,162.445,162.53,162.445,162.515,460700000.0
2007-12-07 10:07:00,162.515,162.535,162.515,162.525,150900000.0
2007-12-07 10:08:00,162.525,162.585,162.52,162.535,585400000.0
2007-12-07 10:09:00,162.535,162.535,162.515,162.515,341900000.0
2007-12-07 10:10:00,162.515,162.535,162.515,162.525,514400000.0
2007-12-07 10:11:00,162.525,162.525,162.485,162.495,797200000.0
2007-12-07 10:12:00,162.49,162.49,162.445,162.445,881199999.0
2007-12-07 10:13:00,162.445,162.485,162.445,162.48,668000000.0
2007-12-07 10:14:00,162.48,162.48,162.4,162.42,788799991.0
2007-12-07 10:15:00,162.42,162.445,162.405,162.43,804000000.0
2007-12-07 10:16:00,162.435,162.44,162.42,162.425,316400000.0
2007-12-07 10:17:00,162.425,162.465,162.4,162.465,792099999.0
2007-12-07 10:18:00,162.46,162.49,162.435,162.445,713499999.0
2007-12-07 10:19:00,162.44,162.455,162.415,162.425,733499997.0
2007-12-07 10:20:00,162.46,162.46,162.435,162.45,804299999.0
2007-12-07 10:21:00,162.445,162.455,162.405,162.42,664100000.0
2007-12-07 10:22:00,162.43,162.455,162.43,162.455,163200000.0
2007-12-07 10:23:00,162.455,162.475,162.45,162.475,191800000.0
2007-12-07 10:24:00,162.475,162.485,162.47,162.475,250400000.0
2007-12-07 10:25:00,162.475,162.475,162.45,162.455,355699999.0
2007-12-07 10:26:00,162.455,162.495,162.455,162.48,323999999.0
2007-12-07 10:27:00,162.48,162.495,162.465,162.48,324300000.0
2007-12-07 10:28:00,162.48,162.49,162.475,162.475,424699996.0
2007-12-07 10:29:00,162.475,162.485,162.465,162.47,313600000.0
2007-12-07 10:30:00,162.47,162.485,162.47,162.485,299900000.0
2007-12-07 10:31:00,162.485,162.515,162.485,162.515,331500001.0
2007-12-07 10:32:00,162.515,162.515,162.475,162.475,687500001.0
2007-12-07 10:33:00,162.475,162.525,162.465,162.515,622200000.0
2007-12-07 10:34:00,162.515,162.525,162.505,162.515,893800002.0
2007-12-07 10:35:00,162.525,162.535,162.515,162.525,630300001.0
2007-12-07 10:36:00,162.525,162.525,162.51,162.515,540000000.0
2007-12-07 10:37:00,162.515,162.54,162.515,162.525,618499998.0
2007-12-07 10:38:00,162.515,162.535,162.5,162.535,646099999.0
2007-12-07 10:39:00,162.535,162.535,162.515,162.535,513800002.0
2007-12-07 10:40:00,162.525,162.535,162.505,162.515,781699998.0
2007-12-07 10:41:00,162.515,162.525,162.51,162.515,347600000.0
2007-12-07 10:42:00,162.515,162.53,162.51,162.515,499700000.0
2007-12-07 10:43:00,162.515,162.52,162.505,162.515,381299997.0
2007-12-07 10:44:00,162.515,162.525,162.495,162.52,475200000.0
2007-12-07 10:45:00,162.525,162.575,162.505,162.56,574699997.0
2007-12-07 10:46:00,162.56,162.575,162.545,162.575,389400000.0
2007-12-07 10:47:00,162.575,162.595,162.57,162.585,577100000.0
2007-12-07 10:48:00,162.585,162.605,162.565,162.565,764500000.0
2007-12-07 10:49:00,162.565,162.595,162.565,162.58,635499999.0
2007-12-07 10:50:00,162.58,162.595,162.515,162.515,585899998.0
2007-12-07 10:51:00,162.515,162.535,162.5,162.5,504799999.0
2007-12-07 10:52:00,162.505,162.57,162.505,162.57,519000000.0
2007-12-07 10:53:00,162.575,162.575,162.545,162.555,571800002.0
2007-12-07 10:54:00,162.56,162.56,162.54,162.545,256300000.0
2007-12-07 10:55:00,162.545,162.59,162.525,162.545,1025100003.0
2007-12-07 10:56:00,162.545,162.545,162.465,162.47,708500003.0
2007-12-07 10:57:00,162.495,162.52,162.49,162.5,391700000.0
2007-12-07 10:58:00,162.5,162.54,162.5,162.505,257800000.0
2007-12-07 10:59:00,162.505,162.575,162.48,162.575,788600003.0
2007-12-07 11:00:00,162.57,162.595,162.54,162.545,673699999.0
2007-12-07 11:01:00,162.54,162.595,162.53,162.555,661500000.0
2007-12-07 11:02:00,162.555,162.605,162.54,162.57,789400000.0
2007-12-07 11:03:00,162.565,162.6,162.555,162.585,887600001.0
2007-12-07 11:04:00,162.585,162.655,162.565,162.61,767900002.0
2007-12-07 11:05:00,162.61,162.7,162.61,162.66,721600000.0
2007-12-07 11:06:00,162.66,162.675,162.645,162.655,412800002.0
2007-12-07 11:07:00,162.655,162.67,162.65,162.655,650300009.0
2007-12-07 11:08:00,162.655,162.675,162.63,162.665,541400000.0
2007-12-07 11:09:00,162.665,162.715,162.66,162.68,480300000.0
2007-12-07 11:10:00,162.685,162.7,162.66,162.675,664699999.0
2007-12-07 11:11:00,162.675,162.695,162.67,162.675,309600000.0
2007-12-07 11:12:00,162.675,162.705,162.675,162.705,501000000.0
2007-12-07 11:13:00,162.705,162.755,162.695,162.755,685699999.0
2007-12-07 11:14:00,162.755,162.775,162.715,162.72,709000000.0
2007-12-07 11:15:00,162.72,162.725,162.69,162.715,564700000.0
2007-12-07 11:16:00,162.71,162.725,162.7,162.705,523300000.0
2007-12-07 11:17:00,162.705,162.715,162.69,162.69,505800000.0
2007-12-07 11:18:00,162.69,162.705,162.655,162.66,749699997.0
2007-12-07 11:19:00,162.66,162.69,162.66,162.685,497900000.0
2007-12-07 11:20:00,162.685,162.705,162.66,162.66,451300000.0
2007-12-07 11:21:00,162.66,162.675,162.65,162.665,542699999.0
2007-12-07 11:22:00,162.665,162.685,162.655,162.675,455200000.0
2007-12-07 11:23:00,162.675,162.705,162.675,162.685,446400000.0
2007-12-07 11:24:00,162.685,162.69,162.66,162.66,321600000.0
2007-12-07 11:25:00,162.66,162.675,162.66,162.675,462300001.0
2007-12-07 11:26:00,162.675,162.69,162.675,162.685,208800000.0
2007-12-07 11:27:00,162.68,162.715,162.68,162.7,254200000.0
2007-12-07 11:28:00,162.695,162.705,162.675,162.675,269200000.0
2007-12-07 11:29:00,162.675,162.715,162.675,162.695,580999999.0
2007-12-07 11:30:00,162.71,162.77,162.71,162.765,513400000.0
2007-12-07 11:31:00,162.77,162.855,162.77,162.845,968800002.0
2007-12-07 11:32:00,162.845,162.875,162.84,162.86,403700000.0
2007-12-07 11:33:00,162.86,162.88,162.845,162.88,811999999.0
2007-12-07 11:34:00,162.885,162.905,162.865,162.865,654099998.0
2007-12-07 11:35:00,162.86,162.865,162.8,162.835,795500000.0
2007-12-07 11:36:00,162.835,162.845,162.83,162.845,415499998.0
2007-12-07 11:37:00,162.845,162.875,162.845,162.855,399400000.0
2007-12-07 11:38:00,162.855,162.925,162.855,162.915,515300002.0
2007-12-07 11:39:00,162.905,162.915,162.84,162.86,746100001.0
2007-12-07 11:40:00,162.855,162.865,162.83,162.83,457800000.0
2007-12-07 11:41:00,162.83,162.835,162.82,162.835,120800000.0
2007-12-07 11:42:00,162.825,162.845,162.8,162.81,656700000.0
2007-12-07 11:43:00,162.81,162.845,162.81,162.825,418500000.0
2007-12-07 11:44:00,162.825,162.845,162.815,162.82,681400002.0
2007-12-07 11:45:00,162.82,162.845,162.815,162.835,519500000.0
2007-12-07 11:46:00,162.835,162.84,162.805,162.815,445600000.0
2007-12-07 11:47:00,162.815,162.855,162.805,162.835,296000000.0
2007-12-07 11:48:00,162.835,162.845,162.82,162.82,412499997.0
2007-12-07 11:49:00,162.83,162.855,162.815,162.845,526400000.0
2007-12-07 11:50:00,162.84,162.855,162.82,162.855,571399999.0
2007-12-07 11:51:00,162.85,162.895,162.84,162.89,696299997.0
2007-12-07 11:52:00,162.885,162.915,162.87,162.885,801199998.0
2007-12-07 11:53:00,162.89,162.895,162.875,162.885,570400000.0
2007-12-07 11:54:00,162.885,162.905,162.885,162.895,223200000.0
2007-12-07 11:55:00,162.895,162.935,162.885,162.935,438399999.0
2007-12-07 11:56:00,162.935,162.935,162.9,162.91,544300000.0
2007-12-07 11:57:00,162.905,162.925,162.9,162.915,434699998.0
2007-12-07 11:58:00,162.915,162.925,162.91,162.915,473700000.0
2007-12-07 11:59:00,162.915,162.93,162.895,162.93,441600002.0
2007-12-07 12:00:00,162.925,162.945,162.92,162.94,741000002.0
2007-12-07 12:01:00,162.94,162.97,162.93,162.965,651700000.0
2007-12-07 12:02:00,162.965,162.98,162.955,162.98,670900000.0
2007-12-07 12:03:00,162.98,163.035,162.975,163.02,515299998.0
2007-12-07 12:04:00,163.02,163.025,163.0,163.0,876500000.0
2007-12-07 12:05:00,163.0,163.045,163.0,163.04,749599999.0
2007-12-07 12:06:00,163.04,163.045,163.025,163.035,607200000.0
2007-12-07 12:07:00,163.035,163.065,163.025,163.06,485200000.0
2007-12-07 12:08:00,163.06,163.065,163.035,163.055,811449998.0
2007-12-07 12:09:00,163.045,163.065,163.035,163.045,934899998.0
2007-12-07 12:10:00,163.045,163.045,163.035,163.035,272799999.0
2007-12-07 12:11:00,163.035,163.045,163.03,163.04,929699999.0
2007-12-07 12:12:00,163.04,163.065,163.04,163.04,509499995.0
2007-12-07 12:13:00,163.04,163.045,163.035,163.045,115800000.0
2007-12-07 12:14:00,163.04,163.055,163.035,163.04,458800000.0
2007-12-07 12:15:00,163.04,163.045,163.035,163.045,476499997.0
2007-12-07 12:16:00,163.045,163.045,163.04,163.045,143500000.0
2007-12-07 12:17:00,163.045,163.07,163.045,163.055,519200000.0
2007-12-07 12:18:00,163.055,163.065,163.05,163.06,438599998.0
2007-12-07 12:19:00,163.065,163.095,163.065,163.095,313499998.0
2007-12-07 12:20:00,163.095,163.095,163.055,163.075,843999997.0
2007-12-07 12:21:00,163.075,163.14,163.07,163.14,793199998.0
2007-12-07 12:22:00,163.14,163.175,163.14,163.145,973999996.0
2007-12-07 12:23:00,163.145,163.15,163.125,163.135,438700000.0
2007-12-07 12:24:00,163.135,163.155,163.12,163.14,929100000.0
2007-12-07 12:25:00,163.14,163.165,163.125,163.125,401500000.0
2007-12-07 12:26:00,163.125,163.145,163.11,163.125,666600000.0
2007-12-07 12:27:00,163.125,163.145,163.125,163.135,275000000.0
2007-12-07 12:28:00,163.135,163.145,163.125,163.14,460000000.0
2007-12-07 12:29:00,163.14,163.14,163.125,163.125,442800000.0
2007-12-07 12:30:00,163.125,163.165,163.125,163.145,643500000.0
2007-12-07 12:31:00,163.14,163.155,163.13,163.155,474600000.0
2007-12-07 12:32:00,163.155,163.165,163.145,163.15,634500000.0
2007-12-07 12:33:00,163.155,163.155,163.145,163.145,313100000.0
2007-12-07 12:34:00,163.145,163.145,163.12,163.12,514400000.0
2007-12-07 12:35:00,163.12,163.13,163.105,163.11,437900000.0
2007-12-07 12:36:00,163.11,163.11,163.085,163.11,523700000.0
2007-12-07 12:37:00,163.11,163.125,163.105,163.125,757600000.0
2007-12-07 12:38:00,163.125,163.145,163.12,163.125,388399998.0
2007-12-07 12:39:00,163.125,163.155,163.12,163.15,593899998.0
2007-12-07 12:40:00,163.155,163.165,163.14,163.155,474400000.0
2007-12-07 12:41:00,163.155,163.19,163.15,163.175,785199999.0
2007-12-07 12:42:00,163.18,163.185,163.165,163.185,860899999.0
2007-12-07 12:43:00,163.185,163.185,163.16,163.175,756599999.0
2007-12-07 12:44:00,163.175,163.175,163.165,163.17,150000000.0
2007-12-07 12:45:00,163.17,163.18,163.165,163.175,421800000.0
2007-12-07 12:46:00,163.175,163.175,163.125,163.14,620800000.0
2007-12-07 12:47:00,163.14,163.165,163.14,163.155,536000000.0
2007-12-07 12:48:00,163.155,163.175,163.145,163.165,353600000.0
2007-12-07 12:49:00,163.165,163.165,163.12,163.125,720199997.0
2007-12-07 12:50:00,163.125,163.125,163.065,163.07,694699991.0
2007-12-07 12:51:00,163.075,163.125,163.065,163.105,614799999.0
2007-12-07 12:52:00,163.105,163.155,163.105,163.145,452500000.0
2007-12-07 12:53:00,163.135,163.155,163.125,163.155,342000001.0
2007-12-07 12:54:00,163.15,163.155,163.105,163.12,607899998.0
2007-12-07 12:55:00,163.12,163.155,163.11,163.125,819500000.0
2007-12-07 12:56:00,163.125,163.14,163.09,163.1,568499999.0
2007-12-07 12:57:00,163.105,163.135,163.1,163.135,403800000.0
2007-12-07 12:58:00,163.135,163.175,163.13,163.175,356600000.0
2007-12-07 12:59:00,163.175,163.235,163.175,163.215,706400001.0
2007-12-07 13:00:00,163.215,163.22,163.165,163.185,575200000.0
2007-12-07 13:01:00,163.175,163.21,163.17,163.205,551199999.0
2007-12-07 13:02:00,163.205,163.27,163.195,163.235,1026900002.0
2007-12-07 13:03:00,163.235,163.245,163.22,163.22,781900000.0
2007-12-07 13:04:00,163.225,163.225,163.165,163.165,769200000.0
2007-12-07 13:05:00,163.165,163.21,163.16,163.2,442099999.0
2007-12-07 13:06:00,163.2,163.235,163.19,163.195,593599998.0
2007-12-07 13:07:00,163.2,163.205,163.19,163.205,396800001.0
2007-12-07 13:08:00,163.205,163.215,163.19,163.2,305899997.0
2007-12-07 13:09:00,163.2,163.2,163.175,163.185,395199999.0
2007-12-07 13:10:00,163.185,163.225,163.17,163.21,398200000.0
2007-12-07 13:11:00,163.215,163.285,163.205,163.26,637000000.0
2007-12-07 13:12:00,163.26,163.275,163.255,163.265,759000000.0
2007-12-07 13:13:00,163.265,163.28,163.26,163.265,1073299995.0
2007-12-07 13:14:00,163.275,163.28,163.25,163.265,758100001.0
2007-12-07 13:15:00,163.265,163.275,163.25,163.265,675899998.0
2007-12-07 13:16:00,163.265,163.28,163.265,163.265,314400000.0
2007-12-07 13:17:00,163.265,163.345,163.265,163.345,1400100008.0
2007-12-07 13:18:00,163.33,163.42,163.33,163.385,888699995.0
2007-12-07 13:19:00,163.385,163.4,163.375,163.38,681999995.0
2007-12-07 13:20:00,163.385,163.385,163.345,163.355,812000000.0
2007-12-07 13:21:00,163.355,163.365,163.32,163.335,1144600001.0
2007-12-07 13:22:00,163.335,163.345,163.335,163.34,140000000.0
2007-12-07 13:23:00,163.34,163.38,163.335,163.375,722799993.0
2007-12-07 13:24:00,163.375,163.375,163.335,163.335,472800000.0
2007-12-07 13:25:00,163.335,163.345,163.315,163.34,434500000.0
2007-12-07 13:26:00,163.34,163.36,163.335,163.355,572599999.0
2007-12-07 13:27:00,163.35,163.35,163.31,163.33,794499998.0
2007-12-07 13:28:00,163.33,163.34,163.315,163.325,330700000.0
2007-12-07 13:29:00,163.325,163.335,163.325,163.325,309600000.0
2007-12-07 13:30:00,163.325,163.335,163.295,163.315,426400000.0
2007-12-07 13:31:00,163.315,163.335,163.315,163.335,518400000.0
2007-12-07 13:32:00,163.335,163.345,163.335,163.335,712200000.0
2007-12-07 13:33:00,163.335,163.335,163.325,163.335,234900000.0
2007-12-07 13:34:00,163.335,163.34,163.32,163.335,356300000.0
2007-12-07 13:35:00,163.335,163.335,163.325,163.335,258000000.0
2007-12-07 13:36:00,163.335,163.335,163.315,163.315,245050000.0
2007-12-07 13:37:00,163.315,163.34,163.315,163.33,512350000.0
2007-12-07 13:38:00,163.33,163.375,163.33,163.355,700700000.0
2007-12-07 13:39:00,163.355,163.385,163.355,163.37,329900000.0
2007-12-07 13:40:00,163.37,163.375,163.36,163.36,228900000.0
2007-12-07 13:41:00,163.365,163.38,163.35,163.365,261200000.0
2007-12-07 13:42:00,163.355,163.365,163.335,163.34,388300000.0
2007-12-07 13:43:00,163.335,163.355,163.325,163.335,379199998.0
2007-12-07 13:44:00,163.34,163.355,163.335,163.345,135200000.0
2007-12-07 13:45:00,163.34,163.345,163.33,163.345,222900000.0
2007-12-07 13:46:00,163.345,163.355,163.335,163.35,447200000.0
2007-12-07 13:47:00,163.355,163.375,163.35,163.355,548600007.0
2007-12-07 13:48:00,163.355,163.375,163.355,163.375,244800001.0
2007-12-07 13:49:00,163.375,163.38,163.35,163.375,543500000.0
2007-12-07 13:50:00,163.375,163.385,163.35,163.37,438399998.0
2007-12-07 13:51:00,163.37,163.375,163.355,163.355,306800000.0
2007-12-07 13:52:00,163.355,163.355,163.325,163.325,642800000.0
2007-12-07 13:53:00,163.325,163.335,163.265,163.295,845499996.0
2007-12-07 13:54:00,163.295,163.34,163.28,163.335,400300000.0
2007-12-07 13:55:00,163.335,163.335,163.27,163.285,748799998.0
2007-12-07 13:56:00,163.285,163.33,163.275,163.33,581400001.0
2007-12-07 13:57:00,163.325,163.385,163.315,163.335,515099999.0
2007-12-07 13:58:00,163.335,163.345,163.325,163.335,326400000.0
2007-12-07 13:59:00,163.335,163.34,163.31,163.315,287400000.0
2007-12-07 14:00:00,163.315,163.325,163.275,163.295,450900000.0
2007-12-07 14:01:00,163.295,163.415,163.295,163.395,601100000.0
2007-12-07 14:02:00,163.395,163.465,163.365,163.46,614600001.0
2007-12-07 14:03:00,163.46,163.485,163.38,163.405,800200000.0
2007-12-07 14:04:00,163.39,163.43,163.385,163.425,382900000.0
2007-12-07 14:05:00,163.425,163.445,163.415,163.415,320000001.0
2007-12-07 14:06:00,163.415,163.415,163.345,163.35,884600000.0
2007-12-07 14:07:00,163.355,163.395,163.325,163.395,528400000.0
2007-12-07 14:08:00,163.395,163.45,163.385,163.4,678000000.0
2007-12-07 14:09:00,163.4,163.415,163.37,163.385,543200000.0
2007-12-07 14:10:00,163.385,163.385,163.375,163.385,473600000.0
2007-12-07 14:11:00,163.385,163.395,163.335,163.335,750099991.0
2007-12-07 14:12:00,163.335,163.345,163.305,163.315,898599996.0
2007-12-07 14:13:00,163.315,163.355,163.305,163.335,1857099994.0
2007-12-07 14:14:00,163.325,163.335,163.315,163.325,2133999967.0
2007-12-07 14:15:00,163.325,163.335,163.315,163.325,731699995.0
2007-12-07 14:16:00,163.36,163.36,163.33,163.36,1204299998.0
2007-12-07 14:17:00,163.305,163.325,163.285,163.295,1204299998.0
2007-12-07 14:18:00,163.295,163.295,163.275,163.295,1442199993.0
2007-12-07 14:19:00,163.295,163.325,163.285,163.295,2027900004.0
2007-12-07 14:20:00,163.315,163.315,163.285,163.295,634199993.0
2007-12-07 14:21:00,163.305,163.325,163.295,163.325,1135400000.0
2007-12-07 14:22:00,163.335,163.355,163.325,163.355,1325900009.0
2007-12-07 14:23:00,163.26,163.32,163.26,163.29,1432400007.0
2007-12-07 14:24:00,163.355,163.355,163.315,163.315,1432400007.0
2007-12-07 14:25:00,163.315,163.315,163.275,163.275,1039199993.0
2007-12-07 14:26:00,163.285,163.305,163.265,163.305,900000001.0
2007-12-07 14:27:00,163.305,163.305,163.275,163.295,1459499994.0
2007-12-07 14:28:00,163.295,163.295,163.275,163.275,1282399985.0
2007-12-07 14:29:00,163.275,163.305,163.275,163.275,1279699979.0
2007-12-07 14:30:00,163.275,163.285,163.235,163.255,2137600016.0
2007-12-07 14:31:00,163.245,163.265,163.245,163.255,746200002.0
2007-12-07 14:32:00,163.255,163.255,163.235,163.245,370400000.0
2007-12-07 14:33:00,163.245,163.265,163.235,163.255,929000007.0
2007-12-07 14:34:00,163.255,163.275,163.255,163.255,858300000.0
2007-12-07 14:35:00,163.255,163.275,163.255,163.265,1046000008.0
2007-12-07 14:36:00,163.265,163.275,163.245,163.245,631500009.0
2007-12-07 14:37:00,163.245,163.275,163.235,163.265,691300002.0
2007-12-07 14:38:00,163.275,163.275,163.235,163.255,1227699992.0
2007-12-07 14:39:00,163.245,163.255,163.205,163.215,1215499994.0
2007-12-07 14:40:00,163.215,163.235,163.205,163.205,815200001.0
2007-12-07 14:41:00,163.53,163.53,163.47,163.5,1326300005.0
2007-12-07 14:42:00,163.225,163.235,163.205,163.215,1326300005.0
2007-12-07 14:43:00,163.225,163.245,163.205,163.235,861600000.0
2007-12-07 14:44:00,163.235,163.275,163.225,163.275,927200000.0
2007-12-07 14:45:00,163.66,163.67,163.64,163.67,739700002.0
2007-12-07 14:46:00,163.315,163.345,163.305,163.315,739700002.0
2007-12-07 14:47:00,163.315,163.345,163.315,163.33,1178100001.0
2007-12-07 14:48:00,163.335,163.335,163.295,163.295,461500000.0
2007-12-07 14:49:00,163.295,163.315,163.285,163.315,511399999.0
2007-12-07 14:50:00,163.315,163.325,163.305,163.325,535200000.0
2007-12-07 14:51:00,163.325,163.345,163.325,163.335,1081400002.0
2007-12-07 14:52:00,163.335,163.355,163.335,163.355,597500001.0
2007-12-07 14:53:00,163.355,163.355,163.295,163.295,1303699997.0
2007-12-07 14:54:00,163.295,163.295,163.265,163.28,809600000.0
2007-12-07 14:55:00,163.285,163.295,163.24,163.24,741700000.0
2007-12-07 14:56:00,163.24,163.245,163.215,163.225,595200000.0
2007-12-07 14:57:00,163.225,163.26,163.225,163.255,541300000.0
2007-12-07 14:58:00,163.255,163.265,163.24,163.255,577400000.0
2007-12-07 14:59:00,163.255,163.255,163.225,163.235,375200000.0
2007-12-07 15:00:00,163.235,163.325,163.235,163.295,646800000.0
2007-12-07 15:01:00,163.3,163.345,163.285,163.345,854999999.0
2007-12-07 15:02:00,163.345,163.355,163.335,163.335,521800000.0
2007-12-07 15:03:00,163.335,163.385,163.335,163.385,559200000.0
2007-12-07 15:04:00,163.375,163.405,163.375,163.38,593800000.0
2007-12-07 15:05:00,163.38,163.405,163.355,163.375,816200000.0
2007-12-07 15:06:00,163.375,163.385,163.34,163.345,555700000.0
2007-12-07 15:07:00,163.35,163.395,163.345,163.385,499200000.0
2007-12-07 15:08:00,163.39,163.41,163.37,163.395,453300000.0
2007-12-07 15:09:00,163.395,163.405,163.355,163.355,634400000.0
2007-12-07 15:10:00,163.355,163.415,163.35,163.395,454100000.0
2007-12-07 15:11:00,163.395,163.445,163.395,163.435,596700002.0
2007-12-07 15:12:00,163.43,163.455,163.43,163.455,490800000.0
2007-12-07 15:13:00,163.455,163.465,163.395,163.405,630000001.0
2007-12-07 15:14:00,163.405,163.405,163.345,163.385,671500000.0
2007-12-07 15:15:00,163.395,163.395,163.35,163.36,633000000.0
2007-12-07 15:16:00,163.36,163.375,163.345,163.365,346600000.0
2007-12-07 15:17:00,163.365,163.405,163.355,163.38,588300000.0
2007-12-07 15:18:00,163.385,163.385,163.365,163.375,398900000.0
2007-12-07 15:19:00,163.375,163.405,163.375,163.395,623399998.0
2007-12-07 15:20:00,163.395,163.415,163.35,163.395,718700000.0
2007-12-07 15:21:00,163.395,163.395,163.345,163.36,741200002.0
2007-12-07 15:22:00,163.355,163.365,163.285,163.285,720100000.0
2007-12-07 15:23:00,163.285,163.325,163.275,163.3,846100002.0
2007-12-07 15:24:00,163.3,163.32,163.29,163.315,643099998.0
2007-12-07 15:25:00,163.305,163.365,163.26,163.35,778800002.0
2007-12-07 15:26:00,163.35,163.395,163.315,163.355,755900000.0
2007-12-07 15:27:00,163.345,163.375,163.315,163.315,564299999.0
2007-12-07 15:28:00,163.315,163.315,163.25,163.305,694200000.0
2007-12-07 15:29:00,163.295,163.425,163.235,163.235,663299996.0
2007-12-07 15:30:00,163.235,163.495,163.235,163.375,740560001.0
2007-12-07 15:31:00,163.375,163.415,163.225,163.305,739620000.0
2007-12-07 15:32:00,163.305,163.405,163.295,163.345,566870000.0
2007-12-07 15:33:00,163.345,163.435,163.335,163.435,540700000.0
2007-12-07 15:34:00,163.435,163.485,163.365,163.365,579800002.0
2007-12-07 15:35:00,163.375,163.4,163.32,163.345,501400000.0
2007-12-07 15:36:00,163.345,163.35,163.265,163.275,485600001.0
2007-12-07 15:37:00,163.275,163.365,163.265,163.345,475100000.0
2007-12-07 15:38:00,163.335,163.435,163.33,163.425,617800000.0
2007-12-07 15:39:00,163.425,163.465,163.415,163.445,592000000.0
2007-12-07 15:40:00,163.445,163.545,163.435,163.53,636000001.0
2007-12-07 15:41:00,163.535,163.535,163.475,163.51,834399999.0
2007-12-07 15:42:00,163.515,163.585,163.51,163.555,710400001.0
2007-12-07 15:43:00,163.56,163.68,163.56,163.68,708500000.0
2007-12-07 15:44:00,163.68,163.705,163.66,163.675,687500000.0
2007-12-07 15:45:00,163.67,163.685,163.645,163.68,904200001.0
2007-12-07 15:46:00,163.68,163.715,163.655,163.665,715700000.0
2007-12-07 15:47:00,163.665,163.675,163.575,163.59,516400001.0
2007-12-07 15:48:00,163.595,163.675,163.595,163.595,718100001.0
2007-12-07 15:49:00,163.595,163.635,163.565,163.575,481400000.0
2007-12-07 15:50:00,163.575,163.625,163.56,163.605,643600000.0
2007-12-07 15:51:00,163.605,163.625,163.565,163.605,516800000.0
2007-12-07 15:52:00,163.595,163.615,163.54,163.54,551000000.0
2007-12-07 15:53:00,163.545,163.585,163.525,163.53,653000000.0
2007-12-07 15:54:00,163.53,163.555,163.5,163.55,492550000.0
2007-12-07 15:55:00,163.55,163.55,163.485,163.53,625600000.0
2007-12-07 15:56:00,163.525,163.605,163.5,163.585,724999999.0
2007-12-07 15:57:00,163.585,163.595,163.545,163.555,608200000.0
2007-12-07 15:58:00,163.555,163.575,163.525,163.565,560600000.0
2007-12-07 15:59:00,163.565,163.615,163.565,163.605,689900000.0
2007-12-07 16:00:00,163.6,163.625,163.56,163.595,582600000.0
2007-12-07 16:01:00,163.59,163.635,163.58,163.58,635300001.0
2007-12-07 16:02:00,163.58,163.585,163.52,163.535,684500002.0
2007-12-07 16:03:00,163.545,163.565,163.505,163.505,979399997.0
2007-12-07 16:04:00,163.505,163.535,163.495,163.52,1123700000.0
2007-12-07 16:05:00,163.52,163.555,163.5,163.545,823300002.0
2007-12-07 16:06:00,163.55,163.585,163.515,163.54,973799995.0
2007-12-07 16:07:00,163.54,163.545,163.46,163.47,622500000.0
2007-12-07 16:08:00,163.47,163.47,163.43,163.445,627200000.0
2007-12-07 16:09:00,163.445,163.51,163.435,163.51,526300000.0
2007-12-07 16:10:00,163.51,163.54,163.485,163.54,503300000.0
2007-12-07 16:11:00,163.535,163.54,163.455,163.465,308000000.0
2007-12-07 16:12:00,163.465,163.525,163.455,163.47,844300000.0
2007-12-07 16:13:00,163.475,163.485,163.455,163.48,670100000.0
2007-12-07 16:14:00,163.48,163.525,163.46,163.51,625700000.0
2007-12-07 16:15:00,163.505,163.525,163.475,163.505,471600000.0
2007-12-07 16:16:00,163.505,163.52,163.485,163.485,771600000.0
2007-12-07 16:17:00,163.485,163.515,163.435,163.505,890600000.0
2007-12-07 16:18:00,163.505,163.575,163.49,163.57,686800000.0
2007-12-07 16:19:00,163.575,163.595,163.535,163.555,926599998.0
2007-12-07 16:20:00,163.56,163.565,163.505,163.535,882800001.0
2007-12-07 16:21:00,163.535,163.555,163.51,163.54,1272300001.0
2007-12-07 16:22:00,163.54,163.565,163.535,163.555,772799998.0
2007-12-07 16:23:00,163.555,163.585,163.555,163.58,580100000.0
2007-12-07 16:24:00,163.58,163.58,163.55,163.55,356500000.0
2007-12-07 16:25:00,163.55,163.6,163.535,163.545,1075199999.0
2007-12-07 16:26:00,163.545,163.555,163.505,163.51,849400000.0
2007-12-07 16:27:00,163.51,163.525,163.5,163.515,388800000.0
2007-12-07 16:28:00,163.515,163.535,163.51,163.52,702900000.0
2007-12-07 16:29:00,163.525,163.56,163.52,163.56,675599999.0
2007-12-07 16:30:00,163.56,163.565,163.545,163.545,640900000.0
2007-12-07 16:31:00,163.545,163.545,163.465,163.485,964700006.0
2007-12-07 16:32:00,163.495,163.495,163.445,163.485,1053400002.0
2007-12-07 16:33:00,163.485,163.5,163.455,163.5,970000001.0
2007-12-07 16:34:00,163.505,163.515,163.445,163.48,1371300002.0
2007-12-07 16:35:00,163.48,163.515,163.455,163.5,621100000.0
2007-12-07 16:36:00,163.5,163.505,163.435,163.445,658299999.0
2007-12-07 16:37:00,163.445,163.445,163.39,163.405,1151799998.0
2007-12-07 16:38:00,163.405,163.505,163.405,163.485,731200000.0
2007-12-07 16:39:00,163.485,163.485,163.445,163.465,915500000.0
2007-12-07 16:40:00,163.465,163.495,163.455,163.485,673000000.0
2007-12-07 16:41:00,163.485,163.495,163.455,163.47,986700001.0
2007-12-07 16:42:00,163.475,163.495,163.46,163.475,558400000.0
2007-12-07 16:43:00,163.475,163.495,163.465,163.485,432300000.0
2007-12-07 16:44:00,163.485,163.485,163.46,163.48,530000000.0
2007-12-07 16:45:00,163.485,163.495,163.465,163.475,650400000.0
2007-12-07 16:46:00,163.475,163.485,163.435,163.445,748900000.0
2007-12-07 16:47:00,163.445,163.485,163.44,163.485,786500000.0
2007-12-07 16:48:00,163.485,163.485,163.455,163.485,760500000.0
2007-12-07 16:49:00,163.485,163.495,163.47,163.475,631500000.0
2007-12-07 16:50:00,163.475,163.485,163.425,163.435,714299999.0
2007-12-07 16:51:00,163.435,163.475,163.435,163.455,730400000.0
2007-12-07 16:52:00,163.465,163.465,163.415,163.425,664400000.0
2007-12-07 16:53:00,163.425,163.475,163.395,163.46,774100000.0
2007-12-07 16:54:00,163.46,163.485,163.445,163.475,872100000.0
2007-12-07 16:55:00,163.47,163.485,163.445,163.465,977300001.0
2007-12-07 16:56:00,163.465,163.495,163.45,163.485,964999999.0
2007-12-07 16:57:00,163.485,163.495,163.485,163.495,626400000.0
2007-12-07 16:58:00,163.495,163.495,163.44,163.445,991300000.0
2007-12-07 16:59:00,163.44,163.475,163.435,163.435,966000000.0
2007-12-07 17:00:00,163.435,163.495,163.415,163.495,833100000.0
2007-12-07 17:01:00,163.495,163.495,163.47,163.48,867799991.0
2007-12-07 17:02:00,163.48,163.485,163.445,163.445,917599997.0
2007-12-07 17:03:00,163.445,163.465,163.44,163.455,554100000.0
2007-12-07 17:04:00,163.445,163.495,163.44,163.485,1209399997.0
2007-12-07 17:05:00,163.485,163.495,163.475,163.48,767899997.0
2007-12-07 17:06:00,163.48,163.515,163.455,163.47,778499995.0
2007-12-07 17:07:00,163.47,163.475,163.425,163.43,493800000.0
2007-12-07 17:08:00,163.435,163.445,163.395,163.405,706100000.0
2007-12-07 17:09:00,163.405,163.45,163.405,163.445,782899999.0
2007-12-07 17:10:00,163.445,163.495,163.44,163.465,721100000.0
2007-12-07 17:11:00,163.465,163.475,163.42,163.42,907000000.0
2007-12-07 17:12:00,163.425,163.465,163.425,163.425,861000000.0
2007-12-07 17:13:00,163.42,163.455,163.415,163.445,771200000.0
2007-12-07 17:14:00,163.445,163.485,163.44,163.48,792200001.0
2007-12-07 17:15:00,163.48,163.515,163.475,163.5,556799999.0
2007-12-07 17:16:00,163.5,163.545,163.47,163.525,828700001.0
2007-12-07 17:17:00,163.525,163.585,163.525,163.575,797400001.0
2007-12-07 17:18:00,163.575,163.595,163.53,163.585,1154900000.0
2007-12-07 17:19:00,163.595,163.665,163.585,163.645,1690300001.0
2007-12-07 17:20:00,163.64,163.66,163.61,163.61,1404900003.0
2007-12-07 17:21:00,163.61,163.62,163.58,163.605,1106800000.0
2007-12-07 17:22:00,163.6,163.625,163.59,163.595,974600000.0
2007-12-07 17:23:00,163.59,163.605,163.59,163.595,400300000.0
2007-12-07 17:24:00,163.595,163.605,163.57,163.575,875899998.0
2007-12-07 17:25:00,163.585,163.585,163.54,163.585,835500000.0
2007-12-07 17:26:00,163.585,163.605,163.57,163.585,599900000.0
2007-12-07 17:27:00,163.585,163.605,163.56,163.565,671000000.0
2007-12-07 17:28:00,163.565,163.575,163.505,163.505,764300000.0
2007-12-07 17:29:00,163.505,163.525,163.47,163.5,894800002.0
2007-12-07 17:30:00,163.505,163.535,163.5,163.525,1405000005.0
2007-12-07 17:31:00,163.53,163.55,163.5,163.53,1796500012.0
2007-12-07 17:32:00,163.53,163.545,163.505,163.535,1518900010.0
2007-12-07 17:33:00,163.535,163.545,163.51,163.53,970200001.0
2007-12-07 17:34:00,163.53,163.545,163.52,163.53,1186400002.0
2007-12-07 17:35:00,163.53,163.57,163.52,163.56,910799997.0
2007-12-07 17:36:00,163.56,163.575,163.54,163.555,1199600005.0
2007-12-07 17:37:00,163.555,163.585,163.545,163.545,856600003.0
2007-12-07 17:38:00,163.545,163.58,163.54,163.56,1116100001.0
2007-12-07 17:39:00,163.56,163.615,163.56,163.615,1475100007.0
2007-12-07 17:40:00,163.615,163.64,163.595,163.595,1192500004.0
2007-12-07 17:41:00,163.595,163.62,163.595,163.605,717300001.0
2007-12-07 17:42:00,163.605,163.605,163.565,163.595,778499998.0
2007-12-07 17:43:00,163.595,163.635,163.595,163.615,318800000.0
2007-12-07 17:44:00,163.615,163.615,163.56,163.56,740600005.0
2007-12-07 17:45:00,163.565,163.575,163.54,163.55,784400000.0
2007-12-07 17:46:00,163.55,163.575,163.55,163.575,567700000.0
2007-12-07 17:47:00,163.575,163.575,163.505,163.505,605600000.0
2007-12-07 17:48:00,163.505,163.535,163.505,163.535,357400000.0
2007-12-07 17:49:00,163.535,163.545,163.505,163.545,570300000.0
2007-12-07 17:50:00,163.545,163.555,163.535,163.555,333300000.0
2007-12-07 17:51:00,163.555,163.585,163.555,163.58,538200000.0
2007-12-07 17:52:00,163.585,163.615,163.58,163.6,581000001.0
2007-12-07 17:53:00,163.6,163.605,163.56,163.575,633599997.0
2007-12-07 17:54:00,163.575,163.575,163.52,163.52,486400000.0
2007-12-07 17:55:00,163.525,163.525,163.46,163.5,734300003.0
2007-12-07 17:56:00,163.51,163.515,163.47,163.5,685199999.0
2007-12-07 17:57:00,163.495,163.535,163.47,163.535,850599996.0
2007-12-07 17:58:00,163.535,163.595,163.53,163.585,718399999.0
2007-12-07 17:59:00,163.595,163.625,163.565,163.615,1149299994.0
2007-12-07 18:00:00,163.615,163.62,163.56,163.595,1414299998.0
2007-12-07 18:01:00,163.59,163.595,163.575,163.575,1300000007.0
2007-12-07 18:02:00,163.575,163.685,163.565,163.665,1566099994.0
2007-12-07 18:03:00,163.665,163.665,163.615,163.615,706900001.0
2007-12-07 18:04:00,163.615,163.645,163.595,163.64,1030199999.0
2007-12-07 18:05:00,163.635,163.655,163.62,163.64,739679999.0
2007-12-07 18:06:00,163.64,163.695,163.64,163.66,836400000.0
2007-12-07 18:07:00,163.665,163.71,163.665,163.71,689800003.0
2007-12-07 18:08:00,163.71,163.715,163.695,163.705,778600000.0
2007-12-07 18:09:00,163.705,163.72,163.685,163.69,577600000.0
2007-12-07 18:10:00,163.69,163.69,163.65,163.665,1232800001.0
2007-12-07 18:11:00,163.67,163.685,163.65,163.685,706099998.0
2007-12-07 18:12:00,163.68,163.765,163.68,163.76,860100002.0
2007-12-07 18:13:00,163.76,163.785,163.76,163.78,1725099999.0
2007-12-07 18:14:00,163.78,163.78,163.71,163.76,1826900001.0
2007-12-07 18:15:00,163.76,163.76,163.72,163.73,1354900006.0
2007-12-07 18:16:00,163.73,163.735,163.715,163.72,630000000.0
2007-12-07 18:17:00,163.72,163.755,163.72,163.745,1015800002.0
2007-12-07 18:18:00,163.745,163.745,163.715,163.73,1255700001.0
2007-12-07 18:19:00,163.72,163.725,163.69,163.69,574100000.0
2007-12-07 18:20:00,163.69,163.71,163.685,163.7,428300000.0
2007-12-07 18:21:00,163.7,163.725,163.69,163.72,1172500002.0
2007-12-07 18:22:00,163.72,163.74,163.7,163.7,568700000.0
2007-12-07 18:23:00,163.7,163.755,163.695,163.725,1758100009.0
2007-12-07 18:24:00,163.725,163.735,163.695,163.695,1867400000.0
2007-12-07 18:25:00,163.695,163.715,163.695,163.705,1339600003.0
2007-12-07 18:26:00,163.705,163.74,163.705,163.735,1650699992.0
2007-12-07 18:27:00,163.79,163.79,163.77,163.77,1342600011.0
2007-12-07 18:28:00,163.78,163.81,163.78,163.8,1342600011.0
2007-12-07 18:29:00,163.79,163.82,163.79,163.82,1342600011.0
2007-12-07 18:30:00,163.735,163.765,163.735,163.75,1342600011.0
2007-12-07 18:31:00,163.75,163.78,163.75,163.77,1370900011.0
2007-12-07 18:32:00,163.77,163.815,163.77,163.79,1355400005.0
2007-12-07 18:33:00,163.79,163.845,163.79,163.81,1298600000.0
2007-12-07 18:34:00,163.81,163.835,163.805,163.835,804700002.0
2007-12-07 18:35:00,163.835,163.87,163.835,163.84,1106999997.0
2007-12-07 18:36:00,163.84,163.845,163.81,163.815,885100000.0
2007-12-07 18:37:00,163.815,163.825,163.795,163.805,819700006.0
2007-12-07 18:38:00,163.81,163.81,163.785,163.785,699400008.0
2007-12-07 18:39:00,163.785,163.795,163.77,163.775,622400001.0
2007-12-07 18:40:00,163.775,163.785,163.75,163.75,707800000.0
2007-12-07 18:41:00,163.755,163.76,163.745,163.76,356580001.0
2007-12-07 18:42:00,163.76,163.76,163.715,163.72,554600000.0
2007-12-07 18:43:00,163.72,163.725,163.695,163.725,804899999.0
2007-12-07 18:44:00,163.725,163.775,163.71,163.77,1038299998.0
2007-12-07 18:45:00,163.77,163.795,163.77,163.775,902900000.0
2007-12-07 18:46:00,163.775,163.83,163.775,163.83,985000012.0
2007-12-07 18:47:00,163.83,163.835,163.815,163.815,433100005.0
2007-12-07 18:48:00,163.82,163.825,163.815,163.82,298399999.0
2007-12-07 18:49:00,163.82,163.845,163.81,163.82,1007700004.0
2007-12-07 18:50:00,163.82,163.83,163.805,163.82,1124400003.0
2007-12-07 18:51:00,163.825,163.835,163.82,163.83,632800000.0
2007-12-07 18:52:00,163.835,163.835,163.81,163.815,708500002.0
2007-12-07 18:53:00,163.815,163.885,163.805,163.855,1085400002.0
2007-12-07 18:54:00,163.85,163.88,163.85,163.86,476200000.0
2007-12-07 18:55:00,163.86,163.865,163.835,163.855,922199996.0
2007-12-07 18:56:00,163.855,163.855,163.82,163.82,961600005.0
2007-12-07 18:57:00,163.825,163.825,163.785,163.795,1130699998.0
2007-12-07 18:58:00,163.79,163.8,163.77,163.785,669600000.0
2007-12-07 18:59:00,163.785,163.815,163.78,163.805,923200000.0
2007-12-07 19:00:00,163.805,163.83,163.785,163.795,912000000.0
2007-12-07 19:01:00,163.795,163.825,163.795,163.815,808700000.0
2007-12-07 19:02:00,163.815,163.815,163.805,163.805,740500001.0
2007-12-07 19:03:00,163.805,163.815,163.78,163.78,576199997.0
2007-12-07 19:04:00,163.78,163.805,163.775,163.805,375900000.0
2007-12-07 19:05:00,163.805,163.81,163.805,163.81,191400000.0
2007-12-07 19:06:00,163.81,163.83,163.81,163.825,354800000.0
2007-12-07 19:07:00,163.825,163.825,163.81,163.815,339500000.0
2007-12-07 19:08:00,163.81,163.825,163.8,163.82,739500010.0
2007-12-07 19:09:00,163.82,163.845,163.815,163.815,600099998.0
2007-12-07 19:10:00,163.805,163.825,163.805,163.82,414800000.0
2007-12-07 19:11:00,163.82,163.845,163.815,163.835,330400002.0
2007-12-07 19:12:00,163.835,163.835,163.82,163.825,272000000.0
2007-12-07 19:13:00,163.825,163.86,163.825,163.855,733900002.0
2007-12-07 19:14:00,163.85,163.855,163.8,163.8,475400003.0
2007-12-07 19:15:00,163.8,163.805,163.785,163.795,614199999.0
2007-12-07 19:16:00,163.795,163.795,163.77,163.775,435599997.0
2007-12-07 19:17:00,163.775,163.78,163.755,163.765,570500001.0
2007-12-07 19:18:00,163.765,163.775,163.765,163.775,166300000.0
2007-12-07 19:19:00,163.77,163.785,163.77,163.78,394500012.0
2007-12-07 19:20:00,163.78,163.795,163.775,163.775,437299999.0
2007-12-07 19:21:00,163.775,163.785,163.77,163.77,487600000.0
2007-12-07 19:22:00,163.775,163.78,163.76,163.76,321100005.0
2007-12-07 19:23:00,163.76,163.775,163.745,163.76,338400003.0
2007-12-07 19:24:00,163.76,163.78,163.76,163.78,267000000.0
2007-12-07 19:25:00,163.78,163.785,163.765,163.775,374800005.0
2007-12-07 19:26:00,163.775,163.795,163.765,163.78,644500005.0
2007-12-07 19:27:00,163.79,163.795,163.785,163.785,575200007.0
2007-12-07 19:28:00,163.785,163.815,163.785,163.805,651000000.0
2007-12-07 19:29:00,163.81,163.835,163.8,163.835,1053799998.0
2007-12-07 19:30:00,163.835,163.84,163.825,163.825,512300012.0
2007-12-07 19:31:00,163.825,163.85,163.815,163.845,688519998.0
2007-12-07 19:32:00,163.845,163.845,163.805,163.805,411200000.0
2007-12-07 19:33:00,163.805,163.825,163.805,163.805,515400000.0
2007-12-07 19:34:00,163.805,163.81,163.795,163.81,182900000.0
2007-12-07 19:35:00,163.81,163.835,163.81,163.81,445300000.0
2007-12-07 19:36:00,163.815,163.835,163.815,163.825,337200000.0
2007-12-07 19:37:00,163.825,163.86,163.825,163.86,335200000.0
2007-12-07 19:38:00,163.86,163.865,163.845,163.85,256400000.0
2007-12-07 19:39:00,163.85,163.86,163.84,163.845,289199998.0
2007-12-07 19:40:00,163.845,163.85,163.805,163.805,244200000.0
2007-12-07 19:41:00,163.805,163.82,163.805,163.815,326400000.0
2007-12-07 19:42:00,163.815,163.83,163.81,163.825,433799994.0
2007-12-07 19:43:00,163.825,163.825,163.795,163.8,348000000.0
2007-12-07 19:44:00,163.795,163.8,163.76,163.76,354600000.0
2007-12-07 19:45:00,163.76,163.765,163.745,163.755,744600000.0
2007-12-07 19:46:00,163.755,163.755,163.745,163.755,461000000.0
2007-12-07 19:47:00,163.755,163.755,163.745,163.755,227000000.0
2007-12-07 19:48:00,163.755,163.76,163.745,163.745,393600000.0
2007-12-07 19:49:00,163.745,163.75,163.71,163.735,769599995.0
2007-12-07 19:50:00,163.73,163.775,163.73,163.775,636400001.0
2007-12-07 19:51:00,163.775,163.78,163.745,163.745,376400000.0
2007-12-07 19:52:00,163.745,163.765,163.735,163.765,238100000.0
2007-12-07 19:53:00,163.765,163.77,163.765,163.765,105400000.0
2007-12-07 19:54:00,163.77,163.775,163.695,163.695,183480000.0
2007-12-07 19:55:00,163.695,163.71,163.67,163.67,545600000.0
2007-12-07 19:56:00,163.67,163.675,163.655,163.665,544599999.0
2007-12-07 19:57:00,163.665,163.68,163.65,163.65,491700001.0
2007-12-07 19:58:00,163.65,163.655,163.635,163.655,825600003.0
2007-12-07 19:59:00,163.655,163.665,163.64,163.655,717200003.0
2007-12-07 20:00:00,163.655,163.66,163.635,163.64,654400002.0
2007-12-07 20:01:00,163.64,163.66,163.63,163.655,400600000.0
2007-12-07 20:02:00,163.655,163.66,163.655,163.655,89800000.0
2007-12-07 20:03:00,163.655,163.66,163.645,163.66,335100002.0
2007-12-07 20:04:00,163.66,163.66,163.62,163.62,198700000.0
2007-12-07 20:05:00,163.62,163.62,163.585,163.59,269199999.0
2007-12-07 20:06:00,163.59,163.62,163.58,163.61,486799999.0
2007-12-07 20:07:00,163.61,163.625,163.595,163.615,597300003.0
2007-12-07 20:08:00,163.62,163.62,163.52,163.53,985400001.0
2007-12-07 20:09:00,163.53,163.545,163.525,163.53,487299999.0
2007-12-07 20:10:00,163.53,163.535,163.48,163.5,781000001.0
2007-12-07 20:11:00,163.5,163.5,163.465,163.48,672600001.0
2007-12-07 20:12:00,163.48,163.49,163.455,163.49,496100000.0
2007-12-07 20:13:00,163.49,163.55,163.49,163.525,765000000.0
2007-12-07 20:14:00,163.525,163.555,163.525,163.555,414400000.0
2007-12-07 20:15:00,163.555,163.555,163.54,163.55,437099999.0
2007-12-07 20:16:00,163.55,163.55,163.495,163.495,525299999.0
2007-12-07 20:17:00,163.495,163.545,163.495,163.545,435900003.0
2007-12-07 20:18:00,163.545,163.59,163.53,163.575,608400000.0
2007-12-07 20:19:00,163.575,163.62,163.575,163.615,477500000.0
2007-12-07 20:20:00,163.61,163.63,163.605,163.605,298500001.0
2007-12-07 20:21:00,163.605,163.605,163.56,163.565,411599998.0
2007-12-07 20:22:00,163.565,163.58,163.555,163.555,488900001.0
2007-12-07 20:23:00,163.555,163.58,163.555,163.575,497700003.0
2007-12-07 20:24:00,163.58,163.585,163.54,163.54,636399997.0
2007-12-07 20:25:00,163.54,163.545,163.505,163.515,656899999.0
2007-12-07 20:26:00,163.515,163.525,163.505,163.51,731500006.0
2007-12-07 20:27:00,163.505,163.55,163.505,163.545,421500000.0
2007-12-07 20:28:00,163.545,163.55,163.535,163.55,422100002.0
2007-12-07 20:29:00,163.55,163.585,163.545,163.575,562800000.0
2007-12-07 20:30:00,163.575,163.58,163.56,163.565,406800000.0
2007-12-07 20:31:00,163.565,163.57,163.535,163.555,461500000.0
2007-12-07 20:32:00,163.56,163.56,163.545,163.545,299400001.0
2007-12-07 20:33:00,163.545,163.565,163.545,163.545,573600001.0
2007-12-07 20:34:00,163.555,163.565,163.54,163.54,1016699995.0
2007-12-07 20:35:00,163.54,163.56,163.54,163.545,238200001.0
2007-12-07 20:36:00,163.545,163.555,163.53,163.535,938100006.0
2007-12-07 20:37:00,163.535,163.545,163.535,163.545,752199998.0
2007-12-07 20:38:00,163.545,163.545,163.515,163.515,690299999.0
2007-12-07 20:39:00,163.515,163.535,163.515,163.535,620499998.0
2007-12-07 20:40:00,163.535,163.56,163.515,163.55,512999999.0
2007-12-07 20:41:00,163.55,163.56,163.545,163.56,321600000.0
2007-12-07 20:42:00,163.56,163.575,163.555,163.57,292800000.0
2007-12-07 20:43:00,163.57,163.575,163.555,163.565,437899996.0
2007-12-07 20:44:00,163.56,163.585,163.56,163.56,604599995.0
2007-12-07 20:45:00,163.56,163.595,163.56,163.58,303600000.0
2007-12-07 20:46:00,163.58,163.61,163.58,163.61,198300000.0
2007-12-07 20:47:00,163.61,163.61,163.59,163.605,139700000.0
2007-12-07 20:48:00,163.61,163.625,163.605,163.625,404900000.0
2007-12-07 20:49:00,163.625,163.625,163.62,163.625,73300000.0
2007-12-07 20:50:00,163.625,163.625,163.605,163.605,446000000.0
2007-12-07 20:51:00,163.605,163.645,163.605,163.64,217500000.0
2007-12-07 20:52:00,163.645,163.675,163.64,163.675,227700000.0
2007-12-07 20:53:00,163.675,163.685,163.675,163.68,270600000.0
2007-12-07 20:54:00,163.68,163.685,163.645,163.66,481600000.0
2007-12-07 20:55:00,163.66,163.675,163.66,163.665,362000000.0
2007-12-07 20:56:00,163.66,163.68,163.655,163.665,419100000.0
2007-12-07 20:57:00,163.665,163.68,163.66,163.665,231800000.0
2007-12-07 20:58:00,163.66,163.68,163.66,163.68,182800000.0
2007-12-07 20:59:00,163.68,163.7,163.675,163.7,183700000.0
2007-12-07 21:00:00,163.7,163.705,163.695,163.705,191800000.0
2007-12-07 21:01:00,163.705,163.705,163.685,163.685,188200000.0
2007-12-07 21:02:00,163.685,163.69,163.68,163.685,193800000.0
2007-12-07 21:03:00,163.685,163.69,163.685,163.69,46400000.0
2007-12-07 21:04:00,163.69,163.69,163.67,163.675,231800003.0
2007-12-07 21:05:00,163.675,163.695,163.67,163.67,390600002.0
2007-12-07 21:06:00,163.67,163.695,163.645,163.695,617400000.0
2007-12-07 21:07:00,163.695,163.695,163.68,163.695,529000000.0
2007-12-07 21:08:00,163.7,163.7,163.695,163.695,180400000.0
2007-12-07 21:09:00,163.695,163.72,163.68,163.72,338800001.0
2007-12-07 21:10:00,163.72,163.72,163.705,163.705,489700000.0
2007-12-07 21:11:00,163.705,163.715,163.69,163.71,274800000.0
2007-12-07 21:12:00,163.71,163.72,163.695,163.72,446900000.0
2007-12-07 21:13:00,163.72,163.72,163.7,163.71,394399997.0
2007-12-07 21:14:00,163.71,163.72,163.71,163.715,211600000.0
2007-12-07 21:15:00,163.715,163.72,163.7,163.7,127100000.0
2007-12-07 21:16:00,163.7,163.705,163.675,163.695,497900001.0
2007-12-07 21:17:00,163.695,163.705,163.665,163.675,412500001.0
2007-12-07 21:18:00,163.67,163.685,163.67,163.685,259100000.0
2007-12-07 21:19:00,163.685,163.7,163.685,163.69,104000000.0
2007-12-07 21:20:00,163.69,163.695,163.675,163.675,351800000.0
2007-12-07 21:21:00,163.675,163.695,163.67,163.695,127200000.0
2007-12-07 21:22:00,163.69,163.695,163.675,163.675,426100000.0
2007-12-07 21:23:00,163.68,163.695,163.675,163.695,480800000.0
2007-12-07 21:24:00,163.695,163.7,163.69,163.695,167900000.0
2007-12-07 21:25:00,163.7,163.7,163.645,163.645,499700000.0
2007-12-07 21:26:00,163.645,163.65,163.64,163.645,344400000.0
2007-12-07 21:27:00,163.645,163.65,163.635,163.635,422400000.0
2007-12-07 21:28:00,163.635,163.665,163.625,163.655,299100000.0
2007-12-07 21:29:00,163.655,163.695,163.655,163.685,701800001.0
2007-12-07 21:30:00,163.685,163.69,163.67,163.685,438800000.0
2007-12-07 21:31:00,163.685,163.695,163.675,163.675,401200000.0
2007-12-07 21:32:00,163.675,163.685,163.675,163.68,230200000.0
2007-12-07 21:33:00,163.68,163.72,163.68,163.7,677900000.0
2007-12-07 21:34:00,163.705,163.705,163.675,163.695,461900000.0
2007-12-07 21:35:00,163.695,163.73,163.69,163.72,529400000.0
2007-12-07 21:36:00,163.72,163.735,163.715,163.715,431000000.0
2007-12-07 21:37:00,163.715,163.735,163.705,163.71,350600000.0
2007-12-07 21:38:00,163.71,163.715,163.685,163.71,445800002.0
2007-12-07 21:39:00,163.715,163.72,163.705,163.72,178600000.0
2007-12-07 21:40:00,163.72,163.73,163.715,163.72,254800000.0
2007-12-07 21:41:00,163.72,163.74,163.705,163.74,192500001.0
2007-12-07 21:42:00,163.74,163.745,163.73,163.74,362199998.0
2007-12-07 21:43:00,163.745,163.755,163.725,163.73,473500000.0
2007-12-07 21:44:00,163.73,163.73,163.715,163.715,269600000.0
2007-12-07 21:45:00,163.715,163.715,163.665,163.67,245100000.0
2007-12-07 21:46:00,163.67,163.695,163.67,163.695,92000000.0
2007-12-07 21:47:00,163.695,163.695,163.68,163.68,158600000.0
2007-12-07 21:48:00,163.68,163.69,163.665,163.69,379600000.0
2007-12-07 21:49:00,163.69,163.725,163.685,163.715,532699996.0
2007-12-07 21:50:00,163.715,163.72,163.7,163.705,205700000.0
2007-12-07 21:51:00,163.705,163.705,163.675,163.695,488700000.0
2007-12-07 21:52:00,163.695,163.695,163.67,163.675,350600005.0
2007-12-07 21:53:00,163.675,163.675,163.66,163.66,167400000.0
2007-12-07 21:54:00,163.66,163.665,163.655,163.66,140899998.0
2007-12-07 21:55:00,163.655,163.67,163.655,163.665,132899999.0
2007-12-07 21:56:00,163.665,163.67,163.66,163.66,226800000.0
2007-12-07 21:57:00,163.66,163.67,163.66,163.665,385000008.0
2007-12-07 21:58:00,163.665,163.67,163.655,163.665,333999994.0
2007-12-07 21:59:00,163.665,163.675,163.66,163.67,215200000.0
2007-12-07 22:00:00,163.67,163.695,163.67,163.695,173200000.0
2007-12-07 22:01:00,163.69,163.705,163.69,163.7,229100000.0
2007-12-07 22:02:00,163.7,163.705,163.675,163.69,308099999.0
2007-12-07 22:03:00,163.69,163.695,163.67,163.675,672400006.0
2007-12-07 22:04:00,163.67,163.685,163.66,163.675,412300000.0
2007-12-07 22:05:00,163.675,163.685,163.675,163.685,685400000.0
2007-12-07 22:06:00,163.685,163.695,163.675,163.68,689100003.0
2007-12-07 22:07:00,163.68,163.705,163.675,163.68,648700002.0
2007-12-07 22:08:00,163.685,163.69,163.68,163.68,118200000.0
2007-12-07 22:09:00,163.68,163.7,163.68,163.69,394700000.0
2007-12-07 22:10:00,163.685,163.695,163.67,163.695,520200002.0
2007-12-07 22:11:00,163.695,163.735,163.695,163.735,464100000.0
2007-12-07 22:12:00,163.74,163.74,163.71,163.715,527800003.0
2007-12-07 22:13:00,163.715,163.74,163.715,163.73,419800000.0
2007-12-07 22:14:00,163.73,163.735,163.72,163.72,461400000.0
2007-12-07 22:15:00,163.72,163.72,163.715,163.72,106200000.0
2007-12-07 22:16:00,163.72,163.72,163.705,163.715,301900000.0
2007-12-07 22:17:00,163.705,163.71,163.695,163.695,297300000.0
2007-12-07 22:18:00,163.695,163.705,163.695,163.695,150300000.0
2007-12-07 22:19:00,163.695,163.7,163.69,163.69,333200000.0
2007-12-07 22:20:00,163.695,163.7,163.675,163.68,220800000.0
2007-12-07 22:21:00,163.68,163.68,163.67,163.675,204700000.0
2007-12-07 22:22:00,163.685,163.7,163.67,163.67,183400000.0
2007-12-07 22:23:00,163.67,163.7,163.67,163.7,159500000.0
2007-12-07 22:24:00,163.7,163.725,163.695,163.725,175000000.0
2007-12-07 22:25:00,163.725,163.725,163.715,163.715,150200000.0
2007-12-07 22:26:00,163.715,163.72,163.705,163.715,323000000.0
2007-12-07 22:27:00,163.71,163.715,163.7,163.715,197300000.0
2007-12-07 22:28:00,163.715,163.715,163.705,163.715,184000000.0
2007-12-07 22:29:00,163.715,163.715,163.705,163.71,28600000.0
2007-12-07 22:30:00,163.72,163.72,163.695,163.695,135600000.0
2007-12-07 22:31:00,163.695,163.695,163.66,163.66,329600000.0
2007-12-07 22:32:00,163.665,163.685,163.665,163.665,470500000.0
2007-12-07 22:33:00,163.665,163.665,163.64,163.65,409800009.0
2007-12-07 22:34:00,163.65,163.685,163.64,163.675,748899999.0
2007-12-07 22:35:00,163.675,163.695,163.675,163.685,366900000.0
2007-12-07 22:36:00,163.695,163.695,163.665,163.665,283240000.0
2007-12-07 22:37:00,163.665,163.675,163.665,163.675,109800000.0
2007-12-07 22:38:00,163.675,163.695,163.67,163.67,152580000.0
2007-12-07 22:39:00,163.67,163.68,163.665,163.68,143600000.0
2007-12-07 22:40:00,163.675,163.7,163.675,163.675,54880000.0
2007-12-07 22:41:00,163.675,163.695,163.665,163.665,181960000.0
2007-12-07 22:42:00,163.665,163.665,163.655,163.665,245900000.0
2007-12-07 22:43:00,163.665,163.665,163.635,163.635,435400000.0
2007-12-07 22:44:00,163.635,163.64,163.625,163.64,106200000.0
2007-12-07 22:45:00,163.64,163.67,163.64,163.665,510299999.0
2007-12-07 22:46:00,163.665,163.675,163.655,163.665,275700000.0
2007-12-07 22:47:00,163.665,163.675,163.665,163.675,226400000.0
2007-12-07 22:48:00,163.675,163.685,163.665,163.68,293800000.0
2007-12-07 22:49:00,163.68,163.68,163.665,163.675,259400000.0
2007-12-07 22:50:00,163.675,163.68,163.66,163.665,110000000.0
2007-12-07 22:51:00,163.665,163.665,163.655,163.665,71600000.0
2007-12-07 22:52:00,163.665,163.67,163.665,163.665,154200000.0
2007-12-07 22:53:00,163.665,163.67,163.66,163.665,203500000.0
2007-12-07 22:54:00,163.665,163.67,163.66,163.665,113500000.0
2007-12-07 22:55:00,163.67,163.715,163.65,163.715,525900002.0
2007-12-07 22:56:00,163.715,163.725,163.68,163.68,456000003.0
2007-12-07 22:57:00,163.68,163.695,163.675,163.675,611600008.0
2007-12-07 22:58:00,163.675,163.68,163.67,163.68,86600000.0
2007-12-07 22:59:00,163.68,163.685,163.675,163.675,192399999.0
2007-12-07 23:00:00,163.675,163.715,163.675,163.695,741400008.0
2007-12-10 00:00:00,163.55,163.55,163.55,163.55,92000000.0
2007-12-10 00:01:00,163.56,163.56,163.53,163.53,92000000.0
2007-12-10 00:02:00,163.5,163.51,163.5,163.5,92000000.0
2007-12-10 00:03:00,163.51,163.53,163.51,163.52,92000000.0
2007-12-10 00:04:00,163.51,163.53,163.51,163.51,92000000.0
2007-12-10 00:06:00,163.47,163.47,163.4,163.4,92000000.0
2007-12-10 00:07:00,163.39,163.39,163.31,163.31,92000000.0
2007-12-10 00:08:00,163.32,163.34,163.3,163.34,92000000.0
2007-12-10 00:09:00,163.33,163.34,163.33,163.33,92000000.0
2007-12-10 00:10:00,163.34,163.34,163.32,163.33,92000000.0
2007-12-10 00:11:00,163.34,163.34,163.31,163.31,92000000.0
2007-12-10 00:12:00,163.32,163.35,163.32,163.35,92000000.0
2007-12-10 00:13:00,163.28,163.33,163.28,163.33,92000000.0
2007-12-10 00:14:00,163.33,163.33,163.27,163.29,341600000.0
2007-12-10 00:15:00,163.28,163.29,163.26,163.26,171200000.0
2007-12-10 00:16:00,163.33,163.33,163.33,163.33,17600000.0
2007-12-10 00:17:00,163.33,163.34,163.31,163.32,1001900000.0
2007-12-10 00:18:00,163.32,163.37,163.3,163.33,977200000.0
2007-12-10 00:19:00,163.33,163.34,163.33,163.33,514000000.0
2007-12-10 00:20:00,163.33,163.33,163.28,163.28,115200000.0
2007-12-10 00:21:00,163.28,163.31,163.25,163.26,830100000.0
2007-12-10 00:22:00,163.27,163.27,163.26,163.26,931600000.0
2007-12-10 00:23:00,163.26,163.27,163.26,163.26,263700000.0
2007-12-10 00:24:00,163.26,163.29,163.26,163.29,263200000.0
2007-12-10 00:25:00,163.29,163.31,163.29,163.31,222400000.0
2007-12-10 00:26:00,163.31,163.31,163.3,163.3,132000000.0
2007-12-10 00:27:00,163.32,163.33,163.26,163.31,274400000.0
2007-12-10 00:28:00,163.31,163.32,163.31,163.32,220400000.0
2007-12-10 00:29:00,163.32,163.33,163.28,163.32,261600000.0
2007-12-10 00:30:00,163.32,163.32,163.28,163.32,282800000.0
2007-12-10 00:31:00,163.32,163.36,163.32,163.35,265200000.0
2007-12-10 00:32:00,163.35,163.38,163.31,163.36,518900000.0
2007-12-10 00:33:00,163.36,163.38,163.36,163.375,249600000.0
2007-12-10 00:34:00,163.38,163.39,163.375,163.375,218400000.0
2007-12-10 00:35:00,163.365,163.415,163.365,163.41,1093700000.0
2007-12-10 00:36:00,163.415,163.44,163.41,163.43,293100000.0
2007-12-10 00:37:00,163.44,163.44,163.43,163.44,171400000.0
2007-12-10 00:38:00,163.435,163.44,163.435,163.44,207300000.0
2007-12-10 00:39:00,163.44,163.46,163.44,163.45,395200000.0
2007-12-10 00:40:00,163.45,163.48,163.44,163.48,852300000.0
2007-12-10 00:41:00,163.48,163.48,163.48,163.48,955600000.0
2007-12-10 00:42:00,163.48,163.48,163.435,163.45,1585700000.0
2007-12-10 00:43:00,163.45,163.51,163.45,163.5,1686700000.0
2007-12-10 00:44:00,163.5,163.53,163.49,163.525,1799600000.0
2007-12-10 00:45:00,163.54,163.62,163.525,163.62,1158700000.0
2007-12-10 00:46:00,163.62,163.62,163.585,163.61,1358200000.0
2007-12-10 00:47:00,163.61,163.62,163.61,163.61,1346400000.0
2007-12-10 00:48:00,163.61,163.63,163.6,163.615,1683800000.0
2007-12-10 00:49:00,163.615,163.63,163.61,163.62,1593899999.0
2007-12-10 00:50:00,163.62,163.63,163.61,163.61,2126600000.0
2007-12-10 00:51:00,163.61,163.62,163.61,163.62,1808800000.0
2007-12-10 00:52:00,163.62,163.62,163.59,163.59,1421500000.0
2007-12-10 00:53:00,163.51,163.51,163.5,163.5,970300000.0
2007-12-10 00:54:00,163.61,163.61,163.58,163.59,970300000.0
2007-12-10 00:55:00,163.59,163.59,163.52,163.55,1302800000.0
2007-12-10 00:56:00,163.55,163.575,163.535,163.57,1239000000.0
2007-12-10 00:57:00,163.57,163.57,163.55,163.55,1606500000.0
2007-12-10 00:58:00,163.55,163.565,163.55,163.55,1172200000.0
2007-12-10 00:59:00,163.55,163.55,163.525,163.53,1093400000.0
2007-12-10 01:00:00,163.535,163.565,163.535,163.565,323700000.0
2007-12-10 01:01:00,163.565,163.565,163.515,163.515,877400000.0
2007-12-10 01:02:00,163.515,163.515,163.49,163.49,775100000.0
2007-12-10 01:03:00,163.495,163.53,163.49,163.515,497000000.0
2007-12-10 01:04:00,163.515,163.525,163.505,163.515,762600000.0
2007-12-10 01:05:00,163.515,163.515,163.445,163.45,917900000.0
2007-12-10 01:06:00,163.45,163.475,163.395,163.405,907800000.0
2007-12-10 01:07:00,163.405,163.405,163.315,163.315,483600000.0
2007-12-10 01:08:00,163.315,163.345,163.305,163.345,397400000.0
2007-12-10 01:09:00,163.345,163.345,163.32,163.325,325000000.0
2007-12-10 01:10:00,163.325,163.335,163.32,163.335,193600000.0
2007-12-10 01:11:00,163.335,163.335,163.295,163.305,536700000.0
2007-12-10 01:12:00,163.305,163.355,163.3,163.3,291700000.0
2007-12-10 01:13:00,163.3,163.34,163.275,163.285,502800000.0
2007-12-10 01:14:00,163.285,163.305,163.275,163.285,402600000.0
2007-12-10 01:15:00,163.285,163.305,163.275,163.285,339800000.0
2007-12-10 01:16:00,163.29,163.305,163.255,163.305,324600000.0
2007-12-10 01:17:00,163.305,163.325,163.285,163.315,615000000.0
2007-12-10 01:18:00,163.31,163.315,163.295,163.3,243000000.0
2007-12-10 01:19:00,163.295,163.3,163.24,163.245,245600000.0
2007-12-10 01:20:00,163.245,163.245,163.19,163.205,410600000.0
2007-12-10 01:21:00,163.205,163.255,163.2,163.23,477800000.0
2007-12-10 01:22:00,163.23,163.255,163.23,163.245,301800000.0
2007-12-10 01:23:00,163.245,163.325,163.245,163.32,584200000.0
2007-12-10 01:24:00,163.34,163.38,163.335,163.375,334500000.0
2007-12-10 01:25:00,163.37,163.395,163.37,163.385,316600000.0
2007-12-10 01:26:00,163.385,163.385,163.35,163.37,265600000.0
2007-12-10 01:27:00,163.37,163.395,163.36,163.385,387700000.0
2007-12-10 01:28:00,163.385,163.425,163.37,163.41,389500000.0
2007-12-10 01:29:00,163.41,163.465,163.41,163.465,439300001.0
2007-12-10 01:30:00,163.465,163.475,163.435,163.455,594600000.0
2007-12-10 01:31:00,163.455,163.47,163.435,163.445,335100000.0
2007-12-10 01:32:00,163.44,163.445,163.38,163.38,244700000.0
2007-12-10 01:33:00,163.38,163.4,163.365,163.375,277200000.0
2007-12-10 01:34:00,163.375,163.385,163.36,163.385,146300000.0
2007-12-10 01:35:00,163.385,163.395,163.375,163.39,167800000.0
2007-12-10 01:36:00,163.39,163.39,163.365,163.39,146000000.0
2007-12-10 01:37:00,163.39,163.4,163.375,163.375,121800000.0
2007-12-10 01:38:00,163.375,163.39,163.355,163.39,186700000.0
2007-12-10 01:39:00,163.39,163.415,163.385,163.395,359200000.0
2007-12-10 01:40:00,163.395,163.415,163.395,163.415,204500000.0
2007-12-10 01:41:00,163.415,163.415,163.395,163.415,50000000.0
2007-12-10 01:42:00,163.41,163.425,163.39,163.39,363900000.0
2007-12-10 01:43:00,163.39,163.475,163.39,163.47,481200001.0
2007-12-10 01:44:00,163.465,163.475,163.46,163.47,228900000.0
2007-12-10 01:45:00,163.475,163.495,163.47,163.475,321700000.0
2007-12-10 01:46:00,163.47,163.525,163.47,163.525,354500000.0
2007-12-10 01:47:00,163.525,163.525,163.505,163.505,362200000.0
2007-12-10 01:48:00,163.505,163.505,163.485,163.5,98800000.0
2007-12-10 01:49:00,163.47,163.505,163.46,163.485,133400000.0
2007-12-10 01:50:00,163.485,163.485,163.395,163.435,277700000.0
2007-12-10 01:51:00,163.435,163.505,163.425,163.5,239200000.0
2007-12-10 01:52:00,163.5,163.515,163.49,163.5,188600000.0
2007-12-10 01:53:00,163.5,163.505,163.49,163.49,88000000.0
2007-12-10 01:54:00,163.49,163.525,163.49,163.52,278200000.0
2007-12-10 01:55:00,163.52,163.565,163.52,163.56,345400000.0
2007-12-10 01:56:00,163.56,163.59,163.545,163.59,270100000.0
2007-12-10 01:57:00,163.59,163.595,163.565,163.575,426099999.0
2007-12-10 01:58:00,163.57,163.605,163.555,163.605,470300000.0
2007-12-10 01:59:00,163.605,163.61,163.59,163.59,117300000.0
2007-12-10 02:00:00,163.6,163.605,163.52,163.525,544100000.0
2007-12-10 02:01:00,163.525,163.59,163.525,163.555,681700002.0
2007-12-10 02:02:00,163.555,163.6,163.555,163.58,529800000.0
2007-12-10 02:03:00,163.58,163.6,163.56,163.6,339500000.0
2007-12-10 02:04:00,163.595,163.61,163.595,163.61,296800000.0
2007-12-10 02:05:00,163.61,163.64,163.61,163.63,176400000.0
2007-12-10 02:06:00,163.63,163.67,163.63,163.645,350900000.0
2007-12-10 02:07:00,163.645,163.66,163.635,163.65,775399998.0
2007-12-10 02:08:00,163.65,163.65,163.64,163.65,288000000.0
2007-12-10 02:09:00,163.645,163.66,163.645,163.66,165900000.0
2007-12-10 02:10:00,163.66,163.66,163.64,163.65,656200001.0
2007-12-10 02:11:00,163.645,163.66,163.645,163.645,256800000.0
2007-12-10 02:12:00,163.645,163.68,163.645,163.67,441700000.0
2007-12-10 02:13:00,163.67,163.68,163.655,163.665,393100000.0
2007-12-10 02:14:00,163.665,163.67,163.655,163.655,282100000.0
2007-12-10 02:15:00,163.66,163.67,163.655,163.67,121600000.0
2007-12-10 02:16:00,163.67,163.67,163.65,163.665,226599996.0
2007-12-10 02:17:00,163.665,163.665,163.6,163.6,285200000.0
2007-12-10 02:18:00,163.6,163.605,163.575,163.575,264800000.0
2007-12-10 02:19:00,163.58,163.585,163.565,163.58,320800000.0
2007-12-10 02:20:00,163.58,163.595,163.58,163.59,250200000.0
2007-12-10 02:21:00,163.595,163.595,163.545,163.565,548799999.0
2007-12-10 02:22:00,163.565,163.57,163.54,163.555,595100001.0
2007-12-10 02:23:00,163.555,163.575,163.55,163.56,387300000.0
2007-12-10 02:24:00,163.56,163.56,163.52,163.55,326400000.0
2007-12-10 02:25:00,163.55,163.55,163.51,163.51,279000000.0
2007-12-10 02:26:00,163.515,163.52,163.5,163.515,410400000.0
2007-12-10 02:27:00,163.515,163.525,163.51,163.51,296100000.0
2007-12-10 02:28:00,163.51,163.535,163.51,163.525,253899999.0
2007-12-10 02:29:00,163.525,163.525,163.51,163.52,452500002.0
2007-12-10 02:30:00,163.52,163.52,163.515,163.515,242300000.0
2007-12-10 02:31:00,163.515,163.53,163.515,163.53,183400000.0
2007-12-10 02:32:00,163.53,163.57,163.53,163.57,375399999.0
2007-12-10 02:33:00,163.565,163.575,163.56,163.575,196600000.0
2007-12-10 02:34:00,163.575,163.575,163.545,163.56,545700000.0
2007-12-10 02:35:00,163.56,163.575,163.56,163.565,327700000.0
2007-12-10 02:36:00,163.56,163.58,163.56,163.575,249600000.0
2007-12-10 02:37:00,163.575,163.62,163.575,163.6,1080100000.0
2007-12-10 02:38:00,163.6,163.6,163.57,163.585,609200001.0
2007-12-10 02:39:00,163.585,163.615,163.58,163.61,588000000.0
2007-12-10 02:40:00,163.61,163.62,163.59,163.605,526700000.0
2007-12-10 02:41:00,163.605,163.61,163.595,163.6,497000000.0
2007-12-10 02:42:00,163.605,163.605,163.58,163.585,647800000.0
2007-12-10 02:43:00,163.585,163.63,163.585,163.63,674999996.0
2007-12-10 02:44:00,163.63,163.63,163.62,163.62,50100000.0
2007-12-10 02:45:00,163.63,163.635,163.615,163.625,667499999.0
2007-12-10 02:46:00,163.63,163.645,163.615,163.62,817700003.0
2007-12-10 02:47:00,163.625,163.635,163.575,163.575,1006700000.0
2007-12-10 02:48:00,163.575,163.58,163.565,163.565,214000000.0
2007-12-10 02:49:00,163.565,163.585,163.565,163.58,381600000.0
2007-12-10 02:50:00,163.58,163.585,163.535,163.54,573800000.0
2007-12-10 02:51:00,163.54,163.545,163.475,163.485,792000003.0
2007-12-10 02:52:00,163.485,163.525,163.475,163.49,771300000.0
2007-12-10 02:53:00,163.485,163.49,163.47,163.475,400900000.0
2007-12-10 02:54:00,163.49,163.49,163.42,163.43,975800000.0
2007-12-10 02:55:00,163.425,163.455,163.425,163.43,858900000.0
2007-12-10 02:56:00,163.43,163.465,163.43,163.445,256200000.0
2007-12-10 02:57:00,163.445,163.46,163.405,163.42,1135000000.0
2007-12-10 02:58:00,163.42,163.425,163.4,163.41,1135700000.0
2007-12-10 02:59:00,163.41,163.415,163.395,163.41,857400000.0
2007-12-10 03:00:00,163.41,163.42,163.4,163.4,681100000.0
2007-12-10 03:01:00,163.4,163.42,163.395,163.4,845499995.0
2007-12-10 03:02:00,163.4,163.41,163.37,163.41,957299997.0
2007-12-10 03:03:00,163.41,163.42,163.41,163.415,277100000.0
2007-12-10 03:04:00,163.415,163.445,163.405,163.445,943300001.0
2007-12-10 03:05:00,163.445,163.46,163.44,163.44,321600000.0
2007-12-10 03:06:00,163.44,163.44,163.42,163.425,505400000.0
2007-12-10 03:07:00,163.425,163.43,163.385,163.395,582299999.0
2007-12-10 03:08:00,163.395,163.4,163.375,163.385,811199995.0
2007-12-10 03:09:00,163.385,163.385,163.3,163.32,1109799993.0
2007-12-10 03:10:00,163.325,163.35,163.28,163.3,984800000.0
2007-12-10 03:11:00,163.3,163.315,163.26,163.31,857599997.0
2007-12-10 03:12:00,163.31,163.32,163.285,163.3,815400000.0
2007-12-10 03:13:00,163.3,163.315,163.295,163.305,364500000.0
2007-12-10 03:14:00,163.305,163.325,163.28,163.32,1156299989.0
2007-12-10 03:15:00,163.32,163.36,163.32,163.36,414500000.0
2007-12-10 03:16:00,163.365,163.37,163.345,163.36,635400000.0
2007-12-10 03:17:00,163.36,163.37,163.35,163.37,299800000.0
2007-12-10 03:18:00,163.37,163.38,163.365,163.375,240900000.0
2007-12-10 03:19:00,163.375,163.385,163.375,163.375,307500000.0
2007-12-10 03:20:00,163.375,163.375,163.34,163.35,61000000.0
2007-12-10 03:21:00,163.35,163.35,163.325,163.325,569900000.0
2007-12-10 03:22:00,163.325,163.33,163.32,163.325,159999999.0
2007-12-10 03:23:00,163.325,163.365,163.325,163.365,606600000.0
2007-12-10 03:24:00,163.365,163.405,163.365,163.385,800899999.0
2007-12-10 03:25:00,163.395,163.395,163.37,163.375,285200000.0
2007-12-10 03:26:00,163.375,163.38,163.375,163.38,277600000.0
2007-12-10 03:27:00,163.38,163.38,163.37,163.37,262100000.0
2007-12-10 03:28:00,163.37,163.375,163.33,163.345,760000000.0
2007-12-10 03:29:00,163.35,163.35,163.32,163.32,603000000.0
2007-12-10 03:30:00,163.325,163.33,163.29,163.32,799300000.0
2007-12-10 03:31:00,163.32,163.32,163.285,163.295,713100000.0
2007-12-10 03:32:00,163.3,163.3,163.25,163.25,670200000.0
2007-12-10 03:33:00,163.25,163.31,163.25,163.3,888900000.0
2007-12-10 03:34:00,163.3,163.33,163.295,163.32,575799996.0
2007-12-10 03:35:00,163.32,163.335,163.31,163.325,685100001.0
2007-12-10 03:36:00,163.325,163.33,163.32,163.32,742399991.0
2007-12-10 03:37:00,163.315,163.325,163.305,163.32,500400004.0
2007-12-10 03:38:00,163.32,163.34,163.305,163.32,357800001.0
2007-12-10 03:39:00,163.32,163.32,163.26,163.27,946900001.0
2007-12-10 03:40:00,163.27,163.3,163.27,163.3,755500000.0
2007-12-10 03:41:00,163.3,163.3,163.26,163.27,695700000.0
2007-12-10 03:42:00,163.265,163.285,163.26,163.28,846899994.0
2007-12-10 03:43:00,163.285,163.3,163.28,163.29,855199994.0
2007-12-10 03:44:00,163.29,163.29,163.27,163.275,583500001.0
2007-12-10 03:45:00,163.27,163.3,163.27,163.295,841499998.0
2007-12-10 03:46:00,163.3,163.335,163.295,163.32,840799992.0
2007-12-10 03:47:00,163.32,163.35,163.31,163.33,839427419.0
2007-12-10 03:48:00,163.325,163.36,163.325,163.34,653800007.0
2007-12-10 03:49:00,163.34,163.35,163.325,163.34,866900001.0
2007-12-10 03:50:00,163.34,163.34,163.315,163.34,583899999.0
2007-12-10 03:51:00,163.34,163.34,163.32,163.33,603199998.0
2007-12-10 03:52:00,163.33,163.34,163.33,163.34,162400000.0
2007-12-10 03:53:00,163.34,163.34,163.34,163.34,216000000.0
2007-12-10 03:54:00,163.34,163.36,163.34,163.36,652300000.0
2007-12-10 03:55:00,163.36,163.36,163.345,163.36,364600000.0
2007-12-10 03:56:00,163.36,163.37,163.35,163.36,562899996.0
2007-12-10 03:57:00,163.36,163.395,163.36,163.395,872699999.0
2007-12-10 03:58:00,163.39,163.395,163.375,163.385,760100004.0
2007-12-10 03:59:00,163.385,163.41,163.385,163.4,390426257.0
2007-12-10 04:00:00,163.4,163.425,163.395,163.415,760899999.0
2007-12-10 04:01:00,163.415,163.46,163.41,163.46,1163399999.0
2007-12-10 04:02:00,163.46,163.48,163.445,163.47,618600000.0
2007-12-10 04:03:00,163.47,163.47,163.44,163.44,616900003.0
2007-12-10 04:04:00,163.445,163.45,163.41,163.44,1059999998.0
2007-12-10 04:05:00,163.44,163.445,163.415,163.425,795099997.0
2007-12-10 04:06:00,163.43,163.445,163.42,163.44,764500000.0
2007-12-10 04:07:00,163.44,163.48,163.43,163.465,409200000.0
2007-12-10 04:08:00,163.465,163.465,163.44,163.46,638400002.0
2007-12-10 04:09:00,163.46,163.51,163.46,163.475,430400000.0
2007-12-10 04:10:00,163.475,163.485,163.47,163.48,230500000.0
2007-12-10 04:11:00,163.48,163.495,163.475,163.485,312800000.0
2007-12-10 04:12:00,163.485,163.495,163.475,163.475,179000000.0
2007-12-10 04:13:00,163.475,163.485,163.475,163.475,167600000.0
2007-12-10 04:14:00,163.475,163.505,163.47,163.49,335400000.0
2007-12-10 04:15:00,163.49,163.495,163.475,163.475,227300000.0
2007-12-10 04:16:00,163.47,163.48,163.465,163.475,532200000.0
2007-12-10 04:17:00,163.475,163.485,163.465,163.48,380200000.0
2007-12-10 04:18:00,163.48,163.48,163.47,163.475,147000000.0
2007-12-10 04:19:00,163.475,163.485,163.47,163.485,158200000.0
2007-12-10 04:20:00,163.485,163.495,163.475,163.475,272400000.0
2007-12-10 04:21:00,163.5,163.5,163.47,163.5,11600000.0
2007-12-10 04:22:00,163.5,163.5,163.465,163.465,216800000.0
2007-12-10 04:23:00,163.465,163.48,163.45,163.455,348700000.0
2007-12-10 04:24:00,163.46,163.48,163.45,163.48,625300000.0
2007-12-10 04:25:00,163.48,163.48,163.46,163.46,344600000.0
2007-12-10 04:26:00,163.46,163.465,163.455,163.465,137600000.0
2007-12-10 04:27:00,163.46,163.48,163.46,163.48,310300000.0
2007-12-10 04:28:00,163.48,163.48,163.46,163.465,84200000.0
2007-12-10 04:29:00,163.465,163.465,163.44,163.44,265100000.0
2007-12-10 04:30:00,163.44,163.46,163.44,163.445,195400000.0
2007-12-10 04:31:00,163.445,163.46,163.43,163.445,177899996.0
2007-12-10 04:32:00,163.445,163.465,163.445,163.45,265800000.0
2007-12-10 04:33:00,163.45,163.45,163.44,163.445,116700001.0
2007-12-10 04:34:00,163.44,163.445,163.4,163.42,585400000.0
2007-12-10 04:35:00,163.42,163.42,163.38,163.38,584400000.0
2007-12-10 04:36:00,163.38,163.4,163.33,163.33,812200000.0
2007-12-10 04:37:00,163.33,163.34,163.315,163.335,1222200000.0
2007-12-10 04:38:00,163.34,163.365,163.32,163.32,1002800004.0
2007-12-10 04:39:00,163.32,163.33,163.3,163.31,672900001.0
2007-12-10 04:40:00,163.31,163.31,163.255,163.26,1006199999.0
2007-12-10 04:41:00,163.26,163.3,163.26,163.275,736000000.0
2007-12-10 04:42:00,163.275,163.315,163.275,163.295,888199997.0
2007-12-10 04:43:00,163.295,163.31,163.295,163.31,342099998.0
2007-12-10 04:44:00,163.31,163.34,163.31,163.335,497200000.0
2007-12-10 04:45:00,163.335,163.34,163.33,163.34,208500000.0
2007-12-10 04:46:00,163.34,163.34,163.32,163.32,350800000.0
2007-12-10 04:47:00,163.32,163.34,163.31,163.335,417700000.0
2007-12-10 04:48:00,163.33,163.34,163.33,163.34,360600002.0
2007-12-10 04:49:00,163.34,163.36,163.34,163.35,46900000.0
2007-12-10 04:50:00,163.35,163.36,163.35,163.35,405100000.0
2007-12-10 04:51:00,163.35,163.36,163.34,163.34,623840910.0
2007-12-10 04:52:00,163.34,163.35,163.34,163.345,336805450.0
2007-12-10 04:53:00,163.345,163.36,163.345,163.36,164100002.0
2007-12-10 04:54:00,163.36,163.36,163.355,163.355,138200000.0
2007-12-10 04:55:00,163.35,163.36,163.35,163.35,36800000.0
2007-12-10 04:56:00,163.35,163.35,163.345,163.345,32500000.0
2007-12-10 04:57:00,163.35,163.36,163.345,163.35,126000000.0
2007-12-10 04:58:00,163.35,163.36,163.35,163.355,159700000.0
2007-12-10 04:59:00,163.36,163.36,163.35,163.35,11376358.0
2007-12-10 05:00:00,163.355,163.36,163.35,163.355,136599999.0
2007-12-10 05:01:00,163.36,163.36,163.275,163.34,773299997.0
2007-12-10 05:02:00,163.35,163.36,163.34,163.36,357400000.0
2007-12-10 05:03:00,163.355,163.36,163.35,163.35,166600000.0
2007-12-10 05:04:00,163.345,163.36,163.34,163.34,357100000.0
2007-12-10 05:05:00,163.34,163.36,163.34,163.34,246600000.0
2007-12-10 05:06:00,163.34,163.34,163.33,163.34,295200000.0
2007-12-10 05:07:00,163.34,163.34,163.33,163.34,74000000.0
2007-12-10 05:08:00,163.34,163.35,163.33,163.35,254100001.0
2007-12-10 05:09:00,163.35,163.35,163.33,163.33,224700000.0
2007-12-10 05:10:00,163.33,163.33,163.325,163.325,16400000.0
2007-12-10 05:11:00,163.32,163.33,163.32,163.33,5700000.0
2007-12-10 05:12:00,163.33,163.34,163.325,163.34,106900000.0
2007-12-10 05:13:00,163.34,163.34,163.33,163.34,196800000.0
2007-12-10 05:14:00,163.34,163.34,163.33,163.34,133600000.0
2007-12-10 05:15:00,163.34,163.34,163.34,163.34,123200000.0
2007-12-10 05:16:00,163.34,163.34,163.34,163.34,388000000.0
2007-12-10 05:17:00,163.34,163.35,163.33,163.34,180700000.0
2007-12-10 05:18:00,163.335,163.34,163.335,163.34,164800000.0
2007-12-10 05:19:00,163.33,163.34,163.33,163.34,188800000.0
2007-12-10 05:20:00,163.34,163.34,163.34,163.34,250400000.0
2007-12-10 05:21:00,163.32,163.34,163.32,163.33,59700000.0
2007-12-10 05:22:00,163.34,163.34,163.335,163.335,392700000.0
2007-12-10 05:23:00,163.34,163.34,163.34,163.34,67200000.0
2007-12-10 05:24:00,163.34,163.34,163.325,163.34,101900000.0
2007-12-10 05:25:00,163.34,163.34,163.29,163.325,718600000.0
2007-12-10 05:26:00,163.325,163.35,163.325,163.34,263600000.0
2007-12-10 05:27:00,163.335,163.35,163.335,163.34,26900000.0
2007-12-10 05:28:00,163.345,163.345,163.325,163.34,169700000.0
2007-12-10 05:29:00,163.34,163.34,163.34,163.34,382700000.0
2007-12-10 05:30:00,163.34,163.36,163.32,163.32,879800000.0
2007-12-10 05:31:00,163.32,163.34,163.31,163.34,853500000.0
2007-12-10 05:32:00,163.345,163.375,163.345,163.375,484500460.0
2007-12-10 05:33:00,163.365,163.375,163.36,163.365,288200000.0
2007-12-10 05:34:00,163.365,163.4,163.36,163.395,314575124.0
2007-12-10 05:35:00,163.395,163.405,163.39,163.405,246300000.0
2007-12-10 05:36:00,163.405,163.41,163.4,163.405,862299979.0
2007-12-10 05:37:00,163.405,163.405,163.4,163.405,185200000.0
2007-12-10 05:38:00,163.405,163.405,163.395,163.395,118799999.0
2007-12-10 05:39:00,163.4,163.4,163.4,163.4,262400000.0
2007-12-10 05:40:00,163.4,163.4,163.4,163.4,95200000.0
2007-12-10 05:41:00,163.39,163.42,163.39,163.41,175800000.0
2007-12-10 05:42:00,163.405,163.41,163.365,163.38,443300000.0
2007-12-10 05:43:00,163.38,163.38,163.37,163.38,345500000.0
2007-12-10 05:44:00,163.38,163.38,163.37,163.38,92700000.0
2007-12-10 05:45:00,163.38,163.38,163.37,163.37,150000000.0
2007-12-10 05:46:00,163.37,163.38,163.37,163.37,18402892.0
2007-12-10 05:47:00,163.36,163.37,163.36,163.36,71200000.0
2007-12-10 05:48:00,163.36,163.38,163.36,163.37,201200000.0
2007-12-10 05:49:00,163.37,163.385,163.365,163.38,855600007.0
2007-12-10 05:50:00,163.385,163.405,163.38,163.39,508200001.0
2007-12-10 05:51:00,163.39,163.4,163.39,163.39,54100000.0
2007-12-10 05:52:00,163.39,163.42,163.39,163.42,36900000.0
2007-12-10 05:53:00,163.4,163.42,163.39,163.42,76400000.0
2007-12-10 05:54:00,163.41,163.42,163.4,163.42,38600000.0
2007-12-10 05:55:00,163.42,163.42,163.42,163.42,50300000.0
2007-12-10 05:56:00,163.42,163.42,163.35,163.37,552000000.0
2007-12-10 05:57:00,163.37,163.38,163.365,163.375,1070900000.0
2007-12-10 05:58:00,163.375,163.38,163.355,163.355,210900001.0
2007-12-10 05:59:00,163.36,163.38,163.35,163.38,180500000.0
2007-12-10 06:00:00,163.38,163.385,163.37,163.385,288799999.0
2007-12-10 06:01:00,163.385,163.385,163.37,163.37,374000001.0
2007-12-10 06:02:00,163.375,163.385,163.37,163.38,267400000.0
2007-12-10 06:03:00,163.38,163.385,163.375,163.38,293599999.0
2007-12-10 06:04:00,163.385,163.4,163.38,163.385,460200000.0
2007-12-10 06:05:00,163.38,163.385,163.38,163.385,163800000.0
2007-12-10 06:06:00,163.385,163.4,163.38,163.395,410299997.0
2007-12-10 06:07:00,163.395,163.405,163.395,163.405,176200000.0
2007-12-10 06:08:00,163.405,163.41,163.4,163.405,328500000.0
2007-12-10 06:09:00,163.405,163.405,163.4,163.405,416800000.0
2007-12-10 06:10:00,163.405,163.41,163.405,163.41,61600000.0
2007-12-10 06:11:00,163.41,163.41,163.405,163.41,54600000.0
2007-12-10 06:12:00,163.41,163.41,163.4,163.4,240100000.0
2007-12-10 06:13:00,163.39,163.41,163.39,163.41,186800000.0
2007-12-10 06:14:00,163.395,163.395,163.395,163.395,11100000.0
2007-12-10 06:15:00,163.39,163.415,163.39,163.405,302700000.0
2007-12-10 06:16:00,163.41,163.465,163.41,163.455,597599999.0
2007-12-10 06:17:00,163.455,163.465,163.45,163.465,739999998.0
2007-12-10 06:18:00,163.465,163.48,163.455,163.455,600000001.0
2007-12-10 06:19:00,163.455,163.48,163.45,163.48,638100000.0
2007-12-10 06:20:00,163.48,163.49,163.47,163.48,321800000.0
2007-12-10 06:21:00,163.48,163.49,163.475,163.49,114500000.0
2007-12-10 06:22:00,163.485,163.495,163.475,163.485,375600000.0
2007-12-10 06:23:00,163.485,163.49,163.46,163.47,525000001.0
2007-12-10 06:24:00,163.47,163.48,163.445,163.445,366200000.0
2007-12-10 06:25:00,163.445,163.465,163.445,163.46,346300000.0
2007-12-10 06:26:00,163.46,163.46,163.46,163.46,169600000.0
2007-12-10 06:27:00,163.46,163.46,163.435,163.44,325400001.0
2007-12-10 06:28:00,163.435,163.445,163.425,163.425,636600000.0
2007-12-10 06:29:00,163.425,163.44,163.415,163.43,363100000.0
2007-12-10 06:30:00,163.425,163.435,163.42,163.425,379100000.0
2007-12-10 06:31:00,163.43,163.46,163.425,163.46,532600000.0
2007-12-10 06:32:00,163.46,163.465,163.455,163.465,558100000.0
2007-12-10 06:33:00,163.465,163.465,163.45,163.465,239200000.0
2007-12-10 06:34:00,163.46,163.48,163.455,163.46,371900000.0
2007-12-10 06:35:00,163.455,163.465,163.45,163.46,114300000.0
2007-12-10 06:36:00,163.46,163.46,163.46,163.46,73800000.0
2007-12-10 06:37:00,163.46,163.47,163.45,163.45,228000000.0
2007-12-10 06:38:00,163.45,163.45,163.4,163.405,479900002.0
2007-12-10 06:39:00,163.405,163.43,163.405,163.405,265500000.0
2007-12-10 06:40:00,163.405,163.415,163.4,163.405,313999999.0
2007-12-10 06:41:00,163.405,163.42,163.4,163.41,299400000.0
2007-12-10 06:42:00,163.41,163.41,163.39,163.4,861800003.0
2007-12-10 06:43:00,163.4,163.4,163.39,163.39,360100000.0
2007-12-10 06:44:00,163.39,163.4,163.365,163.365,392200000.0
2007-12-10 06:45:00,163.365,163.38,163.32,163.335,561800000.0
2007-12-10 06:46:00,163.34,163.395,163.335,163.38,538500001.0
2007-12-10 06:47:00,163.38,163.38,163.37,163.375,239300000.0
2007-12-10 06:48:00,163.38,163.38,163.37,163.37,108400000.0
2007-12-10 06:49:00,163.37,163.38,163.37,163.375,171200000.0
2007-12-10 06:50:00,163.375,163.38,163.375,163.38,32300000.0
2007-12-10 06:51:00,163.37,163.38,163.37,163.37,126300000.0
2007-12-10 06:52:00,163.37,163.395,163.37,163.39,505200000.0
2007-12-10 06:53:00,163.39,163.39,163.375,163.375,568700000.0
2007-12-10 06:54:00,163.375,163.39,163.375,163.38,344500000.0
2007-12-10 06:55:00,163.38,163.38,163.37,163.37,50900000.0
2007-12-10 06:56:00,163.375,163.38,163.35,163.365,227700000.0
2007-12-10 06:57:00,163.365,163.375,163.36,163.37,321700000.0
2007-12-10 06:58:00,163.365,163.375,163.36,163.365,248600000.0
2007-12-10 06:59:00,163.365,163.375,163.355,163.36,232400000.0
2007-12-10 07:00:00,163.36,163.37,163.32,163.33,468899999.0
2007-12-10 07:01:00,163.335,163.34,163.315,163.315,288900000.0
2007-12-10 07:02:00,163.32,163.32,163.275,163.305,565300000.0
2007-12-10 07:03:00,163.305,163.33,163.3,163.31,620700000.0
2007-12-10 07:04:00,163.31,163.32,163.3,163.32,288900000.0
2007-12-10 07:05:00,163.32,163.32,163.305,163.31,376000000.0
2007-12-10 07:06:00,163.31,163.32,163.3,163.32,669599998.0
2007-12-10 07:07:00,163.32,163.345,163.32,163.345,766899999.0
2007-12-10 07:08:00,163.345,163.35,163.34,163.34,273199999.0
2007-12-10 07:09:00,163.35,163.365,163.34,163.34,399899998.0
2007-12-10 07:10:00,163.34,163.355,163.34,163.355,270100000.0
2007-12-10 07:11:00,163.355,163.39,163.35,163.39,672199999.0
2007-12-10 07:12:00,163.39,163.4,163.375,163.39,696699990.0
2007-12-10 07:13:00,163.39,163.4,163.39,163.4,739000000.0
2007-12-10 07:14:00,163.4,163.41,163.37,163.37,1126400000.0
2007-12-10 07:15:00,163.37,163.38,163.35,163.35,391700000.0
2007-12-10 07:16:00,163.355,163.385,163.35,163.385,286300000.0
2007-12-10 07:17:00,163.385,163.385,163.375,163.375,256000000.0
2007-12-10 07:18:00,163.365,163.38,163.365,163.37,275800000.0
2007-12-10 07:19:00,163.37,163.37,163.35,163.35,183100000.0
2007-12-10 07:20:00,163.35,163.37,163.35,163.365,475199997.0
2007-12-10 07:21:00,163.37,163.37,163.345,163.345,490200000.0
2007-12-10 07:22:00,163.345,163.355,163.34,163.345,1057700002.0
2007-12-10 07:23:00,163.355,163.355,163.345,163.345,475900001.0
2007-12-10 07:24:00,163.335,163.65,163.335,163.53,1011349999.0
2007-12-10 07:25:00,163.525,163.56,163.38,163.435,826250001.0
2007-12-10 07:26:00,163.43,163.46,163.395,163.425,523300000.0
2007-12-10 07:27:00,163.425,163.455,163.405,163.425,687500000.0
2007-12-10 07:28:00,163.42,163.46,163.42,163.44,620400000.0
2007-12-10 07:29:00,163.435,163.445,163.425,163.43,237500000.0
2007-12-10 07:30:00,163.435,163.455,163.43,163.43,461000000.0
2007-12-10 07:31:00,163.43,163.45,163.43,163.435,269500000.0
2007-12-10 07:32:00,163.435,163.44,163.43,163.43,17400000.0
2007-12-10 07:33:00,163.43,163.46,163.43,163.455,304800000.0
2007-12-10 07:34:00,163.455,163.51,163.445,163.5,662599998.0
2007-12-10 07:35:00,163.5,163.535,163.485,163.5,920499994.0
2007-12-10 07:36:00,163.5,163.51,163.46,163.465,692900000.0
2007-12-10 07:37:00,163.465,163.55,163.465,163.52,1220900000.0
2007-12-10 07:38:00,163.52,163.55,163.505,163.55,863899999.0
2007-12-10 07:39:00,163.55,163.55,163.505,163.525,751800001.0
2007-12-10 07:40:00,163.525,163.535,163.5,163.53,499400000.0
2007-12-10 07:41:00,163.525,163.54,163.505,163.525,578899999.0
2007-12-10 07:42:00,163.525,163.58,163.525,163.58,640900000.0
2007-12-10 07:43:00,163.58,163.61,163.58,163.58,519700000.0
2007-12-10 07:44:00,163.58,163.61,163.565,163.595,672700000.0
2007-12-10 07:45:00,163.6,163.62,163.595,163.605,752500000.0
2007-12-10 07:46:00,163.605,163.61,163.56,163.565,941700000.0
2007-12-10 07:47:00,163.565,163.59,163.555,163.58,673000000.0
2007-12-10 07:48:00,163.58,163.595,163.575,163.585,455300000.0
2007-12-10 07:49:00,163.585,163.64,163.58,163.61,667000000.0
2007-12-10 07:50:00,163.61,163.775,163.61,163.775,855864805.0
2007-12-10 07:51:00,163.765,163.78,163.695,163.695,935100000.0
2007-12-10 07:52:00,163.7,163.72,163.665,163.705,928699999.0
2007-12-10 07:53:00,163.705,163.72,163.685,163.7,446000000.0
2007-12-10 07:54:00,163.7,163.705,163.63,163.64,712000000.0
2007-12-10 07:55:00,163.64,163.64,163.58,163.61,771800000.0
2007-12-10 07:56:00,163.61,163.62,163.58,163.62,792500000.0
2007-12-10 07:57:00,163.62,163.62,163.56,163.58,748000000.0
2007-12-10 07:58:00,163.575,163.62,163.575,163.62,475600000.0
2007-12-10 07:59:00,163.62,163.66,163.61,163.655,977299999.0
2007-12-10 08:00:00,163.655,163.66,163.635,163.66,706600000.0
2007-12-10 08:01:00,163.66,163.67,163.64,163.64,794700000.0
2007-12-10 08:02:00,163.64,163.66,163.64,163.66,359000000.0
2007-12-10 08:03:00,163.66,163.685,163.65,163.65,716900000.0
2007-12-10 08:04:00,163.65,163.655,163.57,163.57,1052800000.0
2007-12-10 08:05:00,163.57,163.57,163.45,163.46,1337599999.0
2007-12-10 08:06:00,163.46,163.525,163.46,163.51,898400000.0
2007-12-10 08:07:00,163.51,163.52,163.49,163.5,848000000.0
2007-12-10 08:08:00,163.5,163.505,163.45,163.45,1242100000.0
2007-12-10 08:09:00,163.45,163.465,163.38,163.395,1178400000.0
2007-12-10 08:10:00,163.395,163.425,163.38,163.38,885600000.0
2007-12-10 08:11:00,163.38,163.38,163.29,163.3,869900000.0
2007-12-10 08:12:00,163.3,163.3,163.275,163.29,775000000.0
2007-12-10 08:13:00,163.29,163.395,163.285,163.375,1168400005.0
2007-12-10 08:14:00,163.38,163.38,163.295,163.345,1152999995.0
2007-12-10 08:15:00,163.34,163.46,163.34,163.455,1205900002.0
2007-12-10 08:16:00,163.46,163.46,163.42,163.43,1260100007.0
2007-12-10 08:17:00,163.44,163.46,163.425,163.425,1114600000.0
2007-12-10 08:18:00,163.43,163.43,163.39,163.425,462800000.0
2007-12-10 08:19:00,163.425,163.43,163.4,163.42,881099999.0
2007-12-10 08:20:00,163.425,163.425,163.395,163.425,646800005.0
2007-12-10 08:21:00,163.425,163.48,163.42,163.46,1157699999.0
2007-12-10 08:22:00,163.46,163.46,163.44,163.46,797199995.0
2007-12-10 08:23:00,163.46,163.47,163.46,163.46,306699997.0
2007-12-10 08:24:00,163.46,163.47,163.45,163.46,504500000.0
2007-12-10 08:25:00,163.46,163.48,163.44,163.46,263400000.0
2007-12-10 08:26:00,163.46,163.46,163.45,163.46,144100000.0
2007-12-10 08:27:00,163.46,163.46,163.43,163.46,533300000.0
2007-12-10 08:28:00,163.46,163.485,163.455,163.46,431100000.0
2007-12-10 08:29:00,163.46,163.465,163.4,163.42,362200000.0
2007-12-10 08:30:00,163.42,163.43,163.345,163.345,527600000.0
2007-12-10 08:31:00,163.345,163.365,163.29,163.335,730800000.0
2007-12-10 08:32:00,163.335,163.39,163.335,163.38,313100000.0
2007-12-10 08:33:00,163.38,163.38,163.355,163.355,216700000.0
2007-12-10 08:34:00,163.355,163.355,163.295,163.305,915499996.0
2007-12-10 08:35:00,163.3,163.325,163.23,163.3,780099999.0
2007-12-10 08:36:00,163.3,163.36,163.28,163.36,929817142.0
2007-12-10 08:37:00,163.36,163.38,163.36,163.38,223838054.0
2007-12-10 08:38:00,163.38,163.38,163.34,163.355,473700000.0
2007-12-10 08:39:00,163.355,163.37,163.325,163.365,859799997.0
2007-12-10 08:40:00,163.365,163.385,163.35,163.365,722738051.0
2007-12-10 08:41:00,163.365,163.365,163.35,163.35,1049399988.0
2007-12-10 08:42:00,163.35,163.37,163.35,163.35,952899997.0
2007-12-10 08:43:00,163.35,163.385,163.35,163.38,648099998.0
2007-12-10 08:44:00,163.38,163.385,163.365,163.38,761099999.0
2007-12-10 08:45:00,163.38,163.38,163.35,163.36,346000000.0
2007-12-10 08:46:00,163.36,163.38,163.355,163.38,286499999.0
2007-12-10 08:47:00,163.38,163.38,163.365,163.37,170400000.0
2007-12-10 08:48:00,163.365,163.385,163.365,163.38,127700000.0
2007-12-10 08:49:00,163.38,163.46,163.38,163.445,312800000.0
2007-12-10 08:50:00,163.445,163.46,163.405,163.415,730899997.0
2007-12-10 08:51:00,163.415,163.445,163.41,163.44,423599996.0
2007-12-10 08:52:00,163.44,163.445,163.43,163.43,145999999.0
2007-12-10 08:53:00,163.43,163.44,163.425,163.44,198200000.0
2007-12-10 08:54:00,163.44,163.48,163.44,163.465,355400000.0
2007-12-10 08:55:00,163.465,163.475,163.465,163.475,74800000.0
2007-12-10 08:56:00,163.475,163.475,163.46,163.475,195500000.0
2007-12-10 08:57:00,163.475,163.565,163.475,163.56,1301099996.0
2007-12-10 08:58:00,163.56,163.6,163.54,163.585,983699997.0
2007-12-10 08:59:00,163.6,163.605,163.59,163.6,315200000.0
2007-12-10 09:00:00,163.6,163.605,163.555,163.585,616099999.0
2007-12-10 09:01:00,163.585,163.6,163.575,163.59,535300001.0
2007-12-10 09:02:00,163.59,163.59,163.575,163.58,298900000.0
2007-12-10 09:03:00,163.58,163.585,163.55,163.57,658700000.0
2007-12-10 09:04:00,163.57,163.58,163.555,163.57,349200000.0
2007-12-10 09:05:00,163.57,163.58,163.545,163.55,339700000.0
2007-12-10 09:06:00,163.555,163.575,163.54,163.54,374400000.0
2007-12-10 09:07:00,163.54,163.56,163.52,163.535,319600000.0
2007-12-10 09:08:00,163.535,163.56,163.535,163.55,250300000.0
2007-12-10 09:09:00,163.55,163.55,163.53,163.54,121900000.0
2007-12-10 09:10:00,163.54,163.545,163.515,163.52,189000000.0
2007-12-10 09:11:00,163.52,163.52,163.505,163.505,425300000.0
2007-12-10 09:12:00,163.505,163.515,163.495,163.515,191700000.0
2007-12-10 09:13:00,163.515,163.52,163.5,163.5,318800000.0
2007-12-10 09:14:00,163.5,163.515,163.5,163.505,692200000.0
2007-12-10 09:15:00,163.51,163.515,163.505,163.515,515300000.0
2007-12-10 09:16:00,163.515,163.525,163.51,163.525,318000000.0
2007-12-10 09:17:00,163.525,163.535,163.525,163.53,192600000.0
2007-12-10 09:18:00,163.525,163.525,163.51,163.515,216600000.0
2007-12-10 09:19:00,163.515,163.52,163.505,163.505,215200000.0
2007-12-10 09:20:00,163.5,163.52,163.495,163.505,582700000.0
2007-12-10 09:21:00,163.505,163.505,163.39,163.39,841399997.0
2007-12-10 09:22:00,163.39,163.405,163.335,163.34,661843951.0
2007-12-10 09:23:00,163.34,163.47,163.34,163.455,816700001.0
2007-12-10 09:24:00,163.455,163.505,163.455,163.5,579199999.0
2007-12-10 09:25:00,163.5,163.505,163.475,163.49,425400000.0
2007-12-10 09:26:00,163.485,163.49,163.455,163.46,334300000.0
2007-12-10 09:27:00,163.46,163.47,163.455,163.46,283099999.0
2007-12-10 09:28:00,163.46,163.465,163.42,163.425,352399999.0
2007-12-10 09:29:00,163.42,163.435,163.4,163.41,1064100001.0
2007-12-10 09:30:00,163.405,163.47,163.405,163.45,453600001.0
2007-12-10 09:31:00,163.45,163.465,163.45,163.465,508800000.0
2007-12-10 09:32:00,163.465,163.48,163.38,163.44,605999998.0
2007-12-10 09:33:00,163.435,163.52,163.435,163.47,475499997.0
2007-12-10 09:34:00,163.475,163.495,163.445,163.445,205400000.0
2007-12-10 09:35:00,163.445,163.445,163.38,163.38,500700000.0
2007-12-10 09:36:00,163.385,163.455,163.375,163.44,526583993.0
2007-12-10 09:37:00,163.44,163.485,163.435,163.48,446400000.0
2007-12-10 09:38:00,163.48,163.52,163.47,163.5,413600000.0
2007-12-10 09:39:00,163.5,163.505,163.46,163.48,363900000.0
2007-12-10 09:40:00,163.48,163.5,163.48,163.5,361799999.0
2007-12-10 09:41:00,163.5,163.52,163.445,163.49,368200000.0
2007-12-10 09:42:00,163.49,163.49,163.45,163.47,545099999.0
2007-12-10 09:43:00,163.47,163.5,163.465,163.5,285800000.0
2007-12-10 09:44:00,163.5,163.57,163.5,163.57,475000000.0
2007-12-10 09:45:00,163.57,163.57,163.555,163.56,502800000.0
2007-12-10 09:46:00,163.56,163.56,163.515,163.515,512100000.0
2007-12-10 09:47:00,163.52,163.56,163.505,163.54,613900000.0
2007-12-10 09:48:00,163.54,163.56,163.54,163.56,652699999.0
2007-12-10 09:49:00,163.555,163.57,163.545,163.555,674400000.0
2007-12-10 09:50:00,163.555,163.56,163.505,163.505,238800000.0
2007-12-10 09:51:00,163.505,163.56,163.495,163.56,610499998.0
2007-12-10 09:52:00,163.56,163.57,163.54,163.56,586299999.0
2007-12-10 09:53:00,163.555,163.57,163.545,163.56,648200000.0
2007-12-10 09:54:00,163.56,163.58,163.555,163.555,637299999.0
2007-12-10 09:55:00,163.56,163.6,163.56,163.58,573100000.0
2007-12-10 09:56:00,163.58,163.585,163.575,163.575,178500000.0
2007-12-10 09:57:00,163.575,163.585,163.555,163.56,373400000.0
2007-12-10 09:58:00,163.56,163.565,163.545,163.555,615600000.0
2007-12-10 09:59:00,163.555,163.56,163.535,163.55,626100000.0
2007-12-10 10:00:00,163.55,163.595,163.52,163.52,1177099997.0
2007-12-10 10:01:00,163.525,163.58,163.52,163.57,827299998.0
2007-12-10 10:02:00,163.57,163.6,163.57,163.59,587300000.0
2007-12-10 10:03:00,163.595,163.625,163.59,163.61,414100000.0
2007-12-10 10:04:00,163.61,163.725,163.61,163.68,616600000.0
2007-12-10 10:05:00,163.68,163.74,163.675,163.735,881800000.0
2007-12-10 10:06:00,163.735,163.77,163.705,163.705,871899997.0
2007-12-10 10:07:00,163.715,163.74,163.705,163.725,756200000.0
2007-12-10 10:08:00,163.725,163.725,163.715,163.725,320100000.0
2007-12-10 10:09:00,163.725,163.735,163.72,163.725,271000000.0
2007-12-10 10:10:00,163.725,163.73,163.7,163.705,329000000.0
2007-12-10 10:11:00,163.7,163.725,163.7,163.72,349300000.0
2007-12-10 10:12:00,163.72,163.74,163.695,163.695,313300000.0
2007-12-10 10:13:00,163.685,163.7,163.66,163.68,301200000.0
2007-12-10 10:14:00,163.68,163.705,163.665,163.675,517500002.0
2007-12-10 10:15:00,163.675,163.695,163.66,163.665,356000001.0
2007-12-10 10:16:00,163.665,163.68,163.655,163.655,347900000.0
2007-12-10 10:17:00,163.655,163.655,163.64,163.65,238600000.0
2007-12-10 10:18:00,163.65,163.655,163.62,163.65,332900000.0
2007-12-10 10:19:00,163.655,163.675,163.625,163.67,309300000.0
2007-12-10 10:20:00,163.675,163.675,163.645,163.65,363700000.0
2007-12-10 10:21:00,163.65,163.655,163.635,163.645,117900000.0
2007-12-10 10:22:00,163.645,163.645,163.62,163.63,309300000.0
2007-12-10 10:23:00,163.63,163.645,163.625,163.645,278500000.0
2007-12-10 10:24:00,163.645,163.655,163.635,163.645,179100000.0
2007-12-10 10:25:00,163.64,163.645,163.63,163.635,295399999.0
2007-12-10 10:26:00,163.63,163.645,163.63,163.645,259700000.0
2007-12-10 10:27:00,163.645,163.645,163.57,163.595,549400000.0
2007-12-10 10:28:00,163.595,163.605,163.59,163.605,638300000.0
2007-12-10 10:29:00,163.6,163.605,163.595,163.595,167100000.0
2007-12-10 10:30:00,163.595,163.605,163.58,163.585,282900000.0
2007-12-10 10:31:00,163.585,163.615,163.585,163.595,402000000.0
2007-12-10 10:32:00,163.595,163.605,163.595,163.605,91200000.0
2007-12-10 10:33:00,163.605,163.66,163.575,163.61,696800000.0
2007-12-10 10:34:00,163.605,163.635,163.6,163.625,678400000.0
2007-12-10 10:35:00,163.625,163.665,163.625,163.635,316400000.0
2007-12-10 10:36:00,163.635,163.65,163.62,163.645,417600000.0
2007-12-10 10:37:00,163.645,163.655,163.625,163.645,315200000.0
2007-12-10 10:38:00,163.645,163.655,163.615,163.635,668000000.0
2007-12-10 10:39:00,163.635,163.635,163.605,163.615,252800000.0
2007-12-10 10:40:00,163.615,163.635,163.615,163.635,170100000.0
2007-12-10 10:41:00,163.635,163.64,163.605,163.605,349400000.0
2007-12-10 10:42:00,163.605,163.635,163.605,163.625,425400000.0
2007-12-10 10:43:00,163.63,163.635,163.605,163.615,498300000.0
2007-12-10 10:44:00,163.615,163.615,163.585,163.605,508900000.0
2007-12-10 10:45:00,163.61,163.645,163.595,163.64,409999998.0
2007-12-10 10:46:00,163.645,163.645,163.62,163.62,668099998.0
2007-12-10 10:47:00,163.62,163.625,163.59,163.62,400999999.0
2007-12-10 10:48:00,163.62,163.635,163.615,163.625,234600000.0
2007-12-10 10:49:00,163.62,163.64,163.605,163.625,465100000.0
2007-12-10 10:50:00,163.625,163.625,163.605,163.62,425100000.0
2007-12-10 10:51:00,163.615,163.625,163.595,163.61,217000000.0
2007-12-10 10:52:00,163.615,163.655,163.615,163.635,500600000.0
2007-12-10 10:53:00,163.63,163.635,163.595,163.595,600700000.0
2007-12-10 10:54:00,163.6,163.665,163.595,163.645,682100000.0
2007-12-10 10:55:00,163.645,163.645,163.62,163.625,626700000.0
2007-12-10 10:56:00,163.625,163.66,163.62,163.645,702300000.0
2007-12-10 10:57:00,163.645,163.655,163.64,163.64,417900000.0
2007-12-10 10:58:00,163.645,163.645,163.59,163.625,515600000.0
2007-12-10 10:59:00,163.625,163.755,163.625,163.735,470200000.0
2007-12-10 11:00:00,163.735,163.735,163.715,163.715,338000000.0
2007-12-10 11:01:00,163.715,163.72,163.69,163.72,290800000.0
2007-12-10 11:02:00,163.72,163.72,163.685,163.705,222100000.0
2007-12-10 11:03:00,163.705,163.72,163.68,163.685,287500000.0
2007-12-10 11:04:00,163.68,163.685,163.675,163.685,65700000.0
2007-12-10 11:05:00,163.685,163.715,163.685,163.69,142300000.0
2007-12-10 11:06:00,163.69,163.725,163.685,163.715,363500000.0
2007-12-10 11:07:00,163.715,163.735,163.69,163.695,346500000.0
2007-12-10 11:08:00,163.69,163.705,163.685,163.7,229100000.0
2007-12-10 11:09:00,163.7,163.7,163.685,163.685,328600000.0
2007-12-10 11:10:00,163.685,163.69,163.67,163.68,135100000.0
2007-12-10 11:11:00,163.675,163.715,163.67,163.715,287700000.0
2007-12-10 11:12:00,163.715,163.715,163.705,163.705,142000000.0
2007-12-10 11:13:00,163.705,163.735,163.705,163.72,393100000.0
2007-12-10 11:14:00,163.725,163.725,163.715,163.715,113600000.0
2007-12-10 11:15:00,163.715,163.735,163.67,163.69,260400000.0
2007-12-10 11:16:00,163.695,163.705,163.68,163.685,302500000.0
2007-12-10 11:17:00,163.685,163.695,163.68,163.68,568200000.0
2007-12-10 11:18:00,163.68,163.705,163.655,163.655,511100000.0
2007-12-10 11:19:00,163.655,163.675,163.655,163.665,159700000.0
2007-12-10 11:20:00,163.655,163.665,163.635,163.64,249500000.0
2007-12-10 11:21:00,163.645,163.665,163.6,163.62,408700000.0
2007-12-10 11:22:00,163.62,163.625,163.605,163.605,360200000.0
2007-12-10 11:23:00,163.615,163.655,163.615,163.625,471999999.0
2007-12-10 11:24:00,163.625,163.635,163.565,163.575,472600000.0
2007-12-10 11:25:00,163.575,163.605,163.575,163.605,526500000.0
2007-12-10 11:26:00,163.605,163.655,163.59,163.64,590999997.0
2007-12-10 11:27:00,163.645,163.655,163.62,163.635,610400000.0
2007-12-10 11:28:00,163.635,163.645,163.595,163.63,841100000.0
2007-12-10 11:29:00,163.635,163.635,163.595,163.605,566000001.0
2007-12-10 11:30:00,163.605,163.615,163.585,163.595,825899997.0
2007-12-10 11:31:00,163.595,163.605,163.57,163.58,959800005.0
2007-12-10 11:32:00,163.58,163.585,163.57,163.58,746299996.0
2007-12-10 11:33:00,163.585,163.6,163.575,163.58,460499996.0
2007-12-10 11:34:00,163.58,163.6,163.545,163.565,566899999.0
2007-12-10 11:35:00,163.565,163.585,163.54,163.555,773299994.0
2007-12-10 11:36:00,163.555,163.595,163.555,163.585,801799989.0
2007-12-10 11:37:00,163.58,163.595,163.57,163.585,598749996.0
2007-12-10 11:38:00,163.585,163.585,163.55,163.575,738199996.0
2007-12-10 11:39:00,163.58,163.595,163.555,163.555,681000000.0
2007-12-10 11:40:00,163.555,163.6,163.555,163.595,454000000.0
2007-12-10 11:41:00,163.59,163.605,163.58,163.6,925200000.0
2007-12-10 11:42:00,163.605,163.605,163.595,163.595,140600000.0
2007-12-10 11:43:00,163.6,163.6,163.52,163.53,838200000.0
2007-12-10 11:44:00,163.53,163.575,163.53,163.575,568700000.0
2007-12-10 11:45:00,163.575,163.605,163.57,163.585,785699993.0
2007-12-10 11:46:00,163.585,163.625,163.585,163.61,453500000.0
2007-12-10 11:47:00,163.605,163.625,163.59,163.625,474099998.0
2007-12-10 11:48:00,163.625,163.68,163.625,163.68,615799995.0
2007-12-10 11:49:00,163.675,163.685,163.565,163.565,551299997.0
2007-12-10 11:50:00,163.565,163.565,163.54,163.555,513300001.0
2007-12-10 11:51:00,163.56,163.57,163.55,163.565,375099999.0
2007-12-10 11:52:00,163.565,163.58,163.555,163.565,456999996.0
2007-12-10 11:53:00,163.565,163.6,163.565,163.575,369500000.0
2007-12-10 11:54:00,163.575,163.61,163.56,163.59,434800001.0
2007-12-10 11:55:00,163.59,163.595,163.565,163.565,223900001.0
2007-12-10 11:56:00,163.565,163.585,163.565,163.57,251000001.0
2007-12-10 11:57:00,163.57,163.69,163.57,163.675,750200004.0
2007-12-10 11:58:00,163.675,163.7,163.66,163.685,803400000.0
2007-12-10 11:59:00,163.685,163.705,163.67,163.675,629899999.0
2007-12-10 12:00:00,163.67,163.68,163.62,163.625,794899998.0
2007-12-10 12:01:00,163.615,163.675,163.61,163.665,736399997.0
2007-12-10 12:02:00,163.665,163.675,163.64,163.665,584600000.0
2007-12-10 12:03:00,163.665,163.665,163.635,163.665,812000001.0
2007-12-10 12:04:00,163.665,163.67,163.635,163.67,873599990.0
2007-12-10 12:05:00,163.665,163.71,163.665,163.7,995899999.0
2007-12-10 12:06:00,163.7,163.7,163.655,163.68,831500000.0
2007-12-10 12:07:00,163.68,163.705,163.68,163.705,570700000.0
2007-12-10 12:08:00,163.705,163.725,163.68,163.725,618999999.0
2007-12-10 12:09:00,163.725,163.725,163.69,163.695,664099999.0
2007-12-10 12:10:00,163.7,163.715,163.67,163.685,982600002.0
2007-12-10 12:11:00,163.68,163.695,163.665,163.685,525599991.0
2007-12-10 12:12:00,163.685,163.695,163.665,163.685,301099999.0
2007-12-10 12:13:00,163.685,163.685,163.64,163.655,584800003.0
2007-12-10 12:14:00,163.655,163.655,163.635,163.655,237600000.0
2007-12-10 12:15:00,163.655,163.685,163.645,163.685,998399998.0
2007-12-10 12:16:00,163.685,163.715,163.685,163.705,919199992.0
2007-12-10 12:17:00,163.705,163.735,163.69,163.735,903200004.0
2007-12-10 12:18:00,163.725,163.725,163.695,163.725,460800001.0
2007-12-10 12:19:00,163.725,163.775,163.715,163.755,987199999.0
2007-12-10 12:20:00,163.755,163.775,163.75,163.775,835400004.0
2007-12-10 12:21:00,163.775,163.865,163.72,163.735,1032199999.0
2007-12-10 12:22:00,163.745,163.755,163.745,163.745,320400000.0
2007-12-10 12:23:00,163.745,163.755,163.71,163.725,557000000.0
2007-12-10 12:24:00,163.73,163.745,163.72,163.725,328800000.0
2007-12-10 12:25:00,163.725,163.725,163.71,163.715,402800000.0
2007-12-10 12:26:00,163.715,163.715,163.63,163.685,877799999.0
2007-12-10 12:27:00,163.685,163.705,163.635,163.635,490299999.0
2007-12-10 12:28:00,163.635,163.68,163.625,163.68,403700000.0
2007-12-10 12:29:00,163.685,163.705,163.675,163.685,756100000.0
2007-12-10 12:30:00,163.685,163.73,163.67,163.725,710499998.0
2007-12-10 12:31:00,163.725,163.725,163.645,163.645,667799998.0
2007-12-10 12:32:00,163.645,163.645,163.6,163.61,585999999.0
2007-12-10 12:33:00,163.615,163.635,163.6,163.625,696700000.0
2007-12-10 12:34:00,163.62,163.635,163.62,163.635,669499999.0
2007-12-10 12:35:00,163.635,163.705,163.625,163.705,1055100000.0
2007-12-10 12:36:00,163.7,163.725,163.67,163.715,833300001.0
2007-12-10 12:37:00,163.715,163.715,163.685,163.715,969000001.0
2007-12-10 12:38:00,163.715,163.735,163.705,163.705,769600001.0
2007-12-10 12:39:00,163.71,163.715,163.705,163.715,200000000.0
2007-12-10 12:40:00,163.715,163.715,163.685,163.705,773399998.0
2007-12-10 12:41:00,163.705,163.865,163.705,163.835,1120899999.0
2007-12-10 12:42:00,163.835,163.835,163.775,163.795,720800000.0
2007-12-10 12:43:00,163.795,163.795,163.73,163.73,682600001.0
2007-12-10 12:44:00,163.725,163.785,163.725,163.775,583000003.0
2007-12-10 12:45:00,163.775,163.895,163.775,163.87,960900001.0
2007-12-10 12:46:00,163.875,163.885,163.835,163.855,1012800001.0
2007-12-10 12:47:00,163.855,163.865,163.83,163.845,813899996.0
2007-12-10 12:48:00,163.845,163.875,163.84,163.855,627700001.0
2007-12-10 12:49:00,163.855,163.89,163.845,163.89,794300003.0
2007-12-10 12:50:00,163.895,163.945,163.87,163.925,1182800000.0
2007-12-10 12:51:00,163.925,163.925,163.885,163.895,783200000.0
2007-12-10 12:52:00,163.885,163.885,163.855,163.855,480400000.0
2007-12-10 12:53:00,163.855,163.855,163.825,163.845,649200000.0
2007-12-10 12:54:00,163.845,163.845,163.825,163.825,288600002.0
2007-12-10 12:55:00,163.825,163.835,163.815,163.815,499600000.0
2007-12-10 12:56:00,163.815,163.825,163.8,163.82,455899996.0
2007-12-10 12:57:00,163.815,163.825,163.8,163.825,301200001.0
2007-12-10 12:58:00,163.825,163.855,163.81,163.835,746999999.0
2007-12-10 12:59:00,163.835,163.835,163.795,163.795,338300002.0
2007-12-10 13:00:00,163.795,163.825,163.79,163.805,889999998.0
2007-12-10 13:01:00,163.805,163.835,163.795,163.825,617399999.0
2007-12-10 13:02:00,163.825,163.83,163.815,163.825,134200000.0
2007-12-10 13:03:00,163.83,163.845,163.82,163.83,517400000.0
2007-12-10 13:04:00,163.83,163.835,163.82,163.825,476700003.0
2007-12-10 13:05:00,163.825,163.835,163.825,163.835,237600000.0
2007-12-10 13:06:00,163.84,163.845,163.835,163.845,158000000.0
2007-12-10 13:07:00,163.84,163.865,163.84,163.855,573100000.0
2007-12-10 13:08:00,163.86,163.865,163.84,163.85,776800001.0
2007-12-10 13:09:00,163.845,163.855,163.84,163.855,120000000.0
2007-12-10 13:10:00,163.855,163.87,163.83,163.845,503700000.0
2007-12-10 13:11:00,163.845,163.875,163.835,163.87,253600000.0
2007-12-10 13:12:00,163.87,163.885,163.865,163.885,76200000.0
2007-12-10 13:13:00,163.895,163.9,163.875,163.885,606999999.0
2007-12-10 13:14:00,163.885,163.895,163.875,163.895,265500001.0
2007-12-10 13:15:00,163.895,163.925,163.895,163.915,665700003.0
2007-12-10 13:16:00,163.915,163.915,163.88,163.885,611700003.0
2007-12-10 13:17:00,163.885,163.905,163.875,163.905,433599999.0
2007-12-10 13:18:00,163.905,163.915,163.89,163.915,767499998.0
2007-12-10 13:19:00,163.92,163.925,163.895,163.895,344100000.0
2007-12-10 13:20:00,163.895,163.905,163.875,163.895,362400001.0
2007-12-10 13:21:00,163.905,163.975,163.895,163.945,859900001.0
2007-12-10 13:22:00,163.945,163.955,163.92,163.935,928400001.0
2007-12-10 13:23:00,163.925,163.975,163.92,163.965,714399999.0
2007-12-10 13:24:00,163.965,163.975,163.945,163.965,654500002.0
2007-12-10 13:25:00,163.965,163.995,163.95,163.985,796600003.0
2007-12-10 13:26:00,163.995,164.06,163.995,164.025,1240800002.0
2007-12-10 13:27:00,164.025,164.035,163.985,163.995,884700000.0
2007-12-10 13:28:00,163.995,164.035,163.985,164.03,559200000.0
2007-12-10 13:29:00,164.04,164.055,164.015,164.055,642900000.0
2007-12-10 13:30:00,164.055,164.085,164.045,164.085,888799999.0
2007-12-10 13:31:00,164.085,164.085,164.025,164.035,1296700003.0
2007-12-10 13:32:00,164.04,164.045,163.99,164.02,1122299999.0
2007-12-10 13:33:00,164.02,164.05,163.98,164.005,758100004.0
2007-12-10 13:34:00,164.005,164.025,163.935,163.985,1195099999.0
2007-12-10 13:35:00,163.985,164.04,163.985,164.03,880600000.0
2007-12-10 13:36:00,164.03,164.035,164.01,164.03,590600000.0
2007-12-10 13:37:00,164.035,164.035,163.995,164.015,846900000.0
2007-12-10 13:38:00,164.015,164.035,164.01,164.03,280200000.0
2007-12-10 13:39:00,164.035,164.045,164.02,164.03,756599992.0
2007-12-10 13:40:00,164.03,164.065,164.03,164.065,633800000.0
2007-12-10 13:41:00,164.065,164.065,164.045,164.055,1015200001.0
2007-12-10 13:42:00,164.055,164.115,164.055,164.08,799099999.0
2007-12-10 13:43:00,164.075,164.085,164.065,164.075,447300000.0
2007-12-10 13:44:00,164.075,164.095,164.065,164.09,853499993.0
2007-12-10 13:45:00,164.09,164.09,164.06,164.06,265200000.0
2007-12-10 13:46:00,164.055,164.06,164.01,164.015,1256000000.0
2007-12-10 13:47:00,164.015,164.065,164.01,164.065,1119099996.0
2007-12-10 13:48:00,164.06,164.095,164.05,164.085,1528399978.0
2007-12-10 13:49:00,164.085,164.085,164.045,164.065,1159500001.0
2007-12-10 13:50:00,164.065,164.075,164.045,164.075,1492800000.0
2007-12-10 13:51:00,164.07,164.105,164.06,164.085,1735000000.0
2007-12-10 13:52:00,164.085,164.145,164.085,164.145,1726299992.0
2007-12-10 13:53:00,164.145,164.175,164.135,164.175,2102599987.0
2007-12-10 13:54:00,164.43,164.46,164.37,164.44,2068800006.0
2007-12-10 13:55:00,164.18,164.195,164.165,164.195,2068800006.0
2007-12-10 13:56:00,164.38,164.47,164.38,164.42,1525800000.0
2007-12-10 13:57:00,164.175,164.185,164.145,164.165,1525800000.0
2007-12-10 13:58:00,164.165,164.165,164.135,164.155,1347600001.0
2007-12-10 13:59:00,164.155,164.175,164.125,164.125,1374000000.0
2007-12-10 14:00:00,164.125,164.155,164.125,164.155,2061899990.0
2007-12-10 14:01:00,164.155,164.16,164.12,164.13,1374200000.0
2007-12-10 14:02:00,164.13,164.155,164.125,164.145,1279399998.0
2007-12-10 14:03:00,164.135,164.14,164.1,164.1,1766400000.0
2007-12-10 14:04:00,164.1,164.13,164.095,164.125,1340900001.0
2007-12-10 14:05:00,164.125,164.155,164.12,164.14,1126899999.0
2007-12-10 14:06:00,164.14,164.16,164.14,164.155,287000000.0
2007-12-10 14:07:00,164.155,164.155,164.145,164.155,435200000.0
2007-12-10 14:08:00,164.155,164.16,164.14,164.15,1253400003.0
2007-12-10 14:09:00,164.15,164.17,164.135,164.17,1274000000.0
2007-12-10 14:10:00,164.17,164.185,164.15,164.18,372000000.0
2007-12-10 14:11:00,164.18,164.2,164.175,164.19,1560299995.0
2007-12-10 14:12:00,164.19,164.205,164.18,164.18,1772799994.0
2007-12-10 14:13:00,164.18,164.22,164.18,164.215,1947799999.0
2007-12-10 14:14:00,164.215,164.255,164.215,164.25,1960200001.0
2007-12-10 14:15:00,164.25,164.28,164.24,164.245,1781700012.0
2007-12-10 14:16:00,164.245,164.265,164.23,164.245,1131200000.0
2007-12-10 14:17:00,164.245,164.285,164.225,164.26,1151700000.0
2007-12-10 14:18:00,164.26,164.285,164.26,164.285,956499990.0
2007-12-10 14:19:00,164.285,164.305,164.285,164.3,1314700002.0
2007-12-10 14:20:00,164.305,164.375,164.295,164.355,1540099998.0
2007-12-10 14:21:00,164.355,164.395,164.34,164.385,1341100005.0
2007-12-10 14:22:00,164.385,164.395,164.32,164.39,1442100009.0
2007-12-10 14:23:00,164.39,164.395,164.34,164.365,1383100003.0
2007-12-10 14:24:00,164.365,164.425,164.335,164.425,1116200000.0
2007-12-10 14:25:00,164.425,164.43,164.34,164.37,1219500000.0
2007-12-10 14:26:00,164.37,164.435,164.355,164.385,1192199999.0
2007-12-10 14:27:00,164.385,164.385,164.34,164.345,1226299999.0
2007-12-10 14:28:00,164.345,164.375,164.305,164.375,1420500000.0
2007-12-10 14:29:00,164.37,164.38,164.32,164.335,950099998.0
2007-12-10 14:30:00,164.335,164.345,164.275,164.335,859000003.0
2007-12-10 14:31:00,164.335,164.395,164.335,164.365,564799998.0
2007-12-10 14:32:00,164.365,164.385,164.34,164.345,1038499994.0
2007-12-10 14:33:00,164.345,164.345,164.315,164.325,824000000.0
2007-12-10 14:34:00,164.325,164.345,164.295,164.305,661100005.0
2007-12-10 14:35:00,164.305,164.325,164.295,164.295,735599998.0
2007-12-10 14:36:00,164.3,164.325,164.295,164.315,610200001.0
2007-12-10 14:37:00,164.315,164.365,164.315,164.34,752799994.0
2007-12-10 14:38:00,164.34,164.365,164.325,164.365,1230100005.0
2007-12-10 14:39:00,164.355,164.355,164.305,164.33,884899992.0
2007-12-10 14:40:00,164.33,164.375,164.325,164.365,1069699999.0
2007-12-10 14:41:00,164.365,164.365,164.33,164.35,888899996.0
2007-12-10 14:42:00,164.35,164.37,164.33,164.33,940300007.0
2007-12-10 14:43:00,164.33,164.395,164.33,164.395,876600000.0
2007-12-10 14:44:00,164.39,164.395,164.365,164.375,1103399997.0
2007-12-10 14:45:00,164.375,164.385,164.37,164.385,482700003.0
2007-12-10 14:46:00,164.375,164.375,164.355,164.375,800400001.0
2007-12-10 14:47:00,164.375,164.425,164.375,164.415,651699999.0
2007-12-10 14:48:00,164.41,164.435,164.405,164.415,502700006.0
2007-12-10 14:49:00,164.415,164.445,164.415,164.44,604799997.0
2007-12-10 14:50:00,164.44,164.515,164.435,164.485,1199699999.0
2007-12-10 14:51:00,164.485,164.515,164.455,164.485,1337299996.0
2007-12-10 14:52:00,164.495,164.495,164.44,164.475,1432800007.0
2007-12-10 14:53:00,164.46,164.52,164.425,164.435,1530199995.0
2007-12-10 14:54:00,164.435,164.465,164.375,164.455,1145400001.0
2007-12-10 14:55:00,164.455,164.495,164.4,164.405,1379200005.0
2007-12-10 14:56:00,164.405,164.485,164.39,164.435,820699999.0
2007-12-10 14:57:00,164.435,164.485,164.41,164.475,1132900003.0
2007-12-10 14:58:00,164.475,164.525,164.47,164.51,1515299998.0
2007-12-10 14:59:00,164.51,164.515,164.47,164.485,475800002.0
2007-12-10 15:00:00,164.48,164.505,164.48,164.495,1230100001.0
2007-12-10 15:01:00,164.495,164.505,164.475,164.495,801200001.0
2007-12-10 15:02:00,164.495,164.505,164.485,164.505,700199995.0
2007-12-10 15:03:00,164.505,164.525,164.49,164.525,447700004.0
2007-12-10 15:04:00,164.52,164.535,164.505,164.505,716500001.0
2007-12-10 15:05:00,164.505,164.525,164.49,164.525,680100003.0
2007-12-10 15:06:00,164.525,164.545,164.52,164.545,1389100004.0
2007-12-10 15:07:00,164.54,164.575,164.53,164.545,989700001.0
2007-12-10 15:08:00,164.545,164.545,164.475,164.505,727600000.0
2007-12-10 15:09:00,164.505,164.535,164.48,164.49,647600001.0
2007-12-10 15:10:00,164.49,164.535,164.485,164.495,913400000.0
2007-12-10 15:11:00,164.495,164.515,164.475,164.475,728900000.0
2007-12-10 15:12:00,164.475,164.495,164.465,164.475,686700000.0
2007-12-10 15:13:00,164.47,164.515,164.465,164.48,998500000.0
2007-12-10 15:14:00,164.485,164.525,164.47,164.5,943900003.0
2007-12-10 15:15:00,164.505,164.525,164.495,164.505,445800001.0
2007-12-10 15:16:00,164.505,164.505,164.43,164.45,557100000.0
2007-12-10 15:17:00,164.455,164.475,164.455,164.465,590299997.0
2007-12-10 15:18:00,164.465,164.465,164.435,164.455,612700000.0
2007-12-10 15:19:00,164.455,164.495,164.45,164.455,624200000.0
2007-12-10 15:20:00,164.455,164.505,164.455,164.505,456000000.0
2007-12-10 15:21:00,164.505,164.52,164.48,164.49,1210900012.0
2007-12-10 15:22:00,164.495,164.505,164.485,164.49,725300006.0
2007-12-10 15:23:00,164.495,164.505,164.48,164.49,630900000.0
2007-12-10 15:24:00,164.495,164.495,164.46,164.465,576500001.0
2007-12-10 15:25:00,164.465,164.47,164.455,164.465,283800000.0
2007-12-10 15:26:00,164.46,164.48,164.46,164.465,337900000.0
2007-12-10 15:27:00,164.465,164.495,164.465,164.495,663900000.0
2007-12-10 15:28:00,164.495,164.495,164.47,164.485,760000002.0
2007-12-10 15:29:00,164.485,164.485,164.465,164.47,490400001.0
2007-12-10 15:30:00,164.47,164.485,164.465,164.475,629100005.0
2007-12-10 15:31:00,164.475,164.49,164.465,164.485,555200003.0
2007-12-10 15:32:00,164.485,164.49,164.455,164.47,677700003.0
2007-12-10 15:33:00,164.475,164.485,164.47,164.48,493399997.0
2007-12-10 15:34:00,164.485,164.485,164.465,164.475,339199998.0
2007-12-10 15:35:00,164.475,164.475,164.445,164.445,329800001.0
2007-12-10 15:36:00,164.445,164.445,164.4,164.415,1023710002.0
2007-12-10 15:37:00,164.42,164.425,164.4,164.405,303600000.0
2007-12-10 15:38:00,164.405,164.415,164.39,164.405,663100008.0
2007-12-10 15:39:00,164.405,164.415,164.39,164.395,977600000.0
2007-12-10 15:40:00,164.395,164.405,164.39,164.405,413100001.0
2007-12-10 15:41:00,164.405,164.405,164.38,164.385,429900000.0
2007-12-10 15:42:00,164.385,164.405,164.38,164.39,818799998.0
2007-12-10 15:43:00,164.39,164.395,164.38,164.38,268200000.0
2007-12-10 15:44:00,164.38,164.395,164.365,164.375,476300003.0
2007-12-10 15:45:00,164.375,164.395,164.37,164.37,592800003.0
2007-12-10 15:46:00,164.375,164.395,164.355,164.39,1264599997.0
2007-12-10 15:47:00,164.395,164.405,164.38,164.385,1150799997.0
2007-12-10 15:48:00,164.385,164.415,164.385,164.405,651600000.0
2007-12-10 15:49:00,164.405,164.405,164.395,164.405,347300001.0
2007-12-10 15:50:00,164.405,164.425,164.395,164.415,1005800001.0
2007-12-10 15:51:00,164.415,164.425,164.405,164.415,957699993.0
2007-12-10 15:52:00,164.415,164.425,164.36,164.365,1390899984.0
2007-12-10 15:53:00,164.37,164.405,164.36,164.38,1395399999.0
2007-12-10 15:54:00,164.38,164.395,164.36,164.39,1274000001.0
2007-12-10 15:55:00,164.395,164.395,164.375,164.385,588100001.0
2007-12-10 15:56:00,164.385,164.415,164.38,164.405,1138499994.0
2007-12-10 15:57:00,164.405,164.425,164.405,164.415,1174999994.0
2007-12-10 15:58:00,164.42,164.425,164.405,164.415,1504799990.0
2007-12-10 15:59:00,164.415,164.415,164.37,164.385,1148199989.0
2007-12-10 16:00:00,164.385,164.435,164.385,164.41,1347299995.0
2007-12-10 16:01:00,164.415,164.435,164.415,164.425,839399998.0
2007-12-10 16:02:00,164.425,164.435,164.405,164.41,1403400000.0
2007-12-10 16:03:00,164.41,164.425,164.4,164.41,865900004.0
2007-12-10 16:04:00,164.41,164.425,164.405,164.42,581399995.0
2007-12-10 16:05:00,164.415,164.445,164.4,164.41,982000007.0
2007-12-10 16:06:00,164.41,164.415,164.385,164.405,1657199991.0
2007-12-10 16:07:00,164.41,164.445,164.405,164.42,1023100006.0
2007-12-10 16:08:00,164.42,164.455,164.41,164.445,424200000.0
2007-12-10 16:09:00,164.445,164.445,164.415,164.415,1096000002.0
2007-12-10 16:10:00,164.415,164.435,164.41,164.435,426900001.0
2007-12-10 16:11:00,164.43,164.435,164.425,164.425,596899992.0
2007-12-10 16:12:00,164.425,164.435,164.34,164.345,1286600001.0
2007-12-10 16:13:00,164.345,164.355,164.3,164.315,1704000001.0
2007-12-10 16:14:00,164.31,164.385,164.31,164.385,1480308705.0
2007-12-10 16:15:00,164.385,164.425,164.385,164.425,1201599994.0
2007-12-10 16:16:00,164.425,164.45,164.41,164.435,1027800004.0
2007-12-10 16:17:00,164.435,164.46,164.425,164.435,1026200005.0
2007-12-10 16:18:00,164.435,164.485,164.435,164.485,841599997.0
2007-12-10 16:19:00,164.485,164.505,164.47,164.495,1097100005.0
2007-12-10 16:20:00,164.495,164.505,164.48,164.5,925700002.0
2007-12-10 16:21:00,164.505,164.515,164.47,164.495,563500000.0
2007-12-10 16:22:00,164.495,164.5,164.445,164.455,764400000.0
2007-12-10 16:23:00,164.455,164.465,164.45,164.46,467400000.0
2007-12-10 16:24:00,164.455,164.465,164.425,164.44,964700001.0
2007-12-10 16:25:00,164.44,164.445,164.415,164.42,808400000.0
2007-12-10 16:26:00,164.415,164.435,164.415,164.42,882299999.0
2007-12-10 16:27:00,164.42,164.455,164.415,164.425,415700000.0
2007-12-10 16:28:00,164.425,164.425,164.4,164.415,1038300002.0
2007-12-10 16:29:00,164.41,164.42,164.37,164.39,1614599988.0
2007-12-10 16:30:00,164.39,164.41,164.34,164.36,1683900007.0
2007-12-10 16:31:00,164.355,164.375,164.34,164.35,1079399997.0
2007-12-10 16:32:00,164.355,164.375,164.335,164.335,1797799999.0
2007-12-10 16:33:00,164.335,164.355,164.32,164.335,1962099997.0
2007-12-10 16:34:00,164.345,164.355,164.315,164.325,963999999.0
2007-12-10 16:35:00,164.325,164.355,164.315,164.345,1387200008.0
2007-12-10 16:36:00,164.355,164.375,164.325,164.35,1559099997.0
2007-12-10 16:37:00,164.35,164.355,164.325,164.33,716400000.0
2007-12-10 16:38:00,164.33,164.345,164.295,164.295,1100700000.0
2007-12-10 16:39:00,164.295,164.325,164.245,164.25,1312900000.0
2007-12-10 16:40:00,164.255,164.28,164.23,164.27,1677300001.0
2007-12-10 16:41:00,164.27,164.275,164.255,164.275,1710700005.0
2007-12-10 16:42:00,164.275,164.285,164.235,164.245,1592200005.0
2007-12-10 16:43:00,164.245,164.275,164.235,164.27,1314500004.0
2007-12-10 16:44:00,164.265,164.285,164.25,164.26,1598000000.0
2007-12-10 16:45:00,164.26,164.265,164.24,164.255,1748200006.0
2007-12-10 16:46:00,164.25,164.315,164.235,164.3,1274099999.0
2007-12-10 16:47:00,164.305,164.31,164.275,164.305,1482400002.0
2007-12-10 16:48:00,164.305,164.305,164.265,164.275,1473599999.0
2007-12-10 16:49:00,164.275,164.295,164.27,164.285,1497599999.0
2007-12-10 16:50:00,164.285,164.305,164.28,164.305,747000000.0
2007-12-10 16:51:00,164.305,164.355,164.305,164.34,1290799999.0
2007-12-10 16:52:00,164.34,164.405,164.34,164.4,1734300009.0
2007-12-10 16:53:00,164.405,164.405,164.355,164.355,989100001.0
2007-12-10 16:54:00,164.355,164.37,164.33,164.335,563800000.0
2007-12-10 16:55:00,164.335,164.355,164.315,164.335,1141200002.0
2007-12-10 16:56:00,164.335,164.365,164.325,164.365,1555899996.0
2007-12-10 16:57:00,164.365,164.405,164.365,164.405,1072700000.0
2007-12-10 16:58:00,164.405,164.415,164.38,164.41,619200000.0
2007-12-10 16:59:00,164.415,164.415,164.36,164.385,827100001.0
2007-12-10 17:00:00,164.385,164.425,164.365,164.405,956350000.0
2007-12-10 17:01:00,164.405,164.435,164.38,164.38,843000003.0
2007-12-10 17:02:00,164.38,164.395,164.38,164.39,696400001.0
2007-12-10 17:03:00,164.39,164.415,164.375,164.385,1498600010.0
2007-12-10 17:04:00,164.385,164.425,164.385,164.405,1421300000.0
2007-12-10 17:05:00,164.405,164.445,164.385,164.445,1734799998.0
2007-12-10 17:06:00,164.445,164.505,164.435,164.495,1781699993.0
2007-12-10 17:07:00,164.495,164.495,164.425,164.455,1430299998.0
2007-12-10 17:08:00,164.455,164.47,164.435,164.46,850699999.0
2007-12-10 17:09:00,164.46,164.54,164.46,164.52,1238399994.0
2007-12-10 17:10:00,164.52,164.535,164.48,164.495,1344899994.0
2007-12-10 17:11:00,164.495,164.495,164.455,164.455,865100001.0
2007-12-10 17:12:00,164.455,164.485,164.445,164.455,758600000.0
2007-12-10 17:13:00,164.455,164.455,164.39,164.415,1207400000.0
2007-12-10 17:14:00,164.415,164.455,164.405,164.445,1410399998.0
2007-12-10 17:15:00,164.445,164.455,164.405,164.415,1195300002.0
2007-12-10 17:16:00,164.42,164.425,164.4,164.41,842500005.0
2007-12-10 17:17:00,164.41,164.425,164.36,164.375,1242800000.0
2007-12-10 17:18:00,164.375,164.445,164.375,164.425,1174600002.0
2007-12-10 17:19:00,164.425,164.425,164.355,164.355,871800000.0
2007-12-10 17:20:00,164.355,164.395,164.35,164.385,1095899998.0
2007-12-10 17:21:00,164.385,164.395,164.36,164.37,851700004.0
2007-12-10 17:22:00,164.37,164.425,164.37,164.405,1393200000.0
2007-12-10 17:23:00,164.4,164.415,164.38,164.38,1250399997.0
2007-12-10 17:24:00,164.38,164.395,164.375,164.38,811999999.0
2007-12-10 17:25:00,164.38,164.395,164.33,164.335,1327800000.0
2007-12-10 17:26:00,164.34,164.365,164.325,164.345,1451100003.0
2007-12-10 17:27:00,164.355,164.365,164.275,164.29,1023099996.0
2007-12-10 17:28:00,164.295,164.295,164.265,164.275,1128399994.0
2007-12-10 17:29:00,164.27,164.285,164.25,164.265,1580999997.0
2007-12-10 17:30:00,164.265,164.3,164.265,164.295,1015499997.0
2007-12-10 17:31:00,164.295,164.35,164.295,164.345,841100005.0
2007-12-10 17:32:00,164.345,164.395,164.33,164.395,1494399998.0
2007-12-10 17:33:00,164.395,164.435,164.355,164.355,1787500001.0
2007-12-10 17:34:00,164.355,164.365,164.325,164.355,1216500005.0
2007-12-10 17:35:00,164.355,164.355,164.26,164.26,1055299993.0
2007-12-10 17:36:00,164.26,164.33,164.26,164.325,1121599995.0
2007-12-10 17:37:00,164.325,164.325,164.31,164.32,962799999.0
2007-12-10 17:38:00,164.32,164.335,164.3,164.33,1152500004.0
2007-12-10 17:39:00,164.325,164.34,164.3,164.335,1564100016.0
2007-12-10 17:40:00,164.335,164.36,164.31,164.36,1017400003.0
2007-12-10 17:41:00,164.36,164.375,164.335,164.355,1300400012.0
2007-12-10 17:42:00,164.355,164.385,164.345,164.375,1492100007.0
2007-12-10 17:43:00,164.22,164.26,164.22,164.24,1060000011.0
2007-12-10 17:44:00,164.415,164.425,164.4,164.405,1060000011.0
2007-12-10 17:45:00,164.41,164.415,164.38,164.41,950700004.0
2007-12-10 17:46:00,164.41,164.435,164.405,164.42,1027800001.0
2007-12-10 17:47:00,164.42,164.425,164.405,164.405,704000000.0
2007-12-10 17:48:00,164.405,164.41,164.37,164.38,968299998.0
2007-12-10 17:49:00,164.385,164.405,164.375,164.385,773300004.0
2007-12-10 17:50:00,164.385,164.405,164.375,164.395,1136499994.0
2007-12-10 17:51:00,164.395,164.405,164.39,164.405,759599995.0
2007-12-10 17:52:00,164.4,164.435,164.39,164.4,1407999996.0
2007-12-10 17:53:00,164.405,164.425,164.405,164.415,851900000.0
2007-12-10 17:54:00,164.415,164.415,164.405,164.41,304100000.0
2007-12-10 17:55:00,164.41,164.465,164.41,164.45,948299998.0
2007-12-10 17:56:00,164.45,164.45,164.375,164.38,879499998.0
2007-12-10 17:57:00,164.385,164.415,164.37,164.375,1429399996.0
2007-12-10 17:58:00,164.375,164.395,164.36,164.365,1309400002.0
2007-12-10 17:59:00,164.365,164.375,164.325,164.345,1526399995.0
2007-12-10 18:00:00,164.345,164.37,164.335,164.36,1978800002.0
2007-12-10 18:01:00,164.355,164.375,164.355,164.365,1288499999.0
2007-12-10 18:02:00,164.365,164.37,164.34,164.355,773799999.0
2007-12-10 18:03:00,164.355,164.38,164.34,164.38,1788700001.0
2007-12-10 18:04:00,164.38,164.44,164.38,164.44,2049699993.0
2007-12-10 18:05:00,164.44,164.465,164.435,164.465,1529900000.0
2007-12-10 18:06:00,164.465,164.49,164.455,164.47,1443299999.0
2007-12-10 18:07:00,164.47,164.475,164.415,164.43,1762799987.0
2007-12-10 18:08:00,164.435,164.44,164.39,164.415,1715799990.0
2007-12-10 18:09:00,164.4,164.405,164.365,164.405,1901599996.0
2007-12-10 18:10:00,164.41,164.415,164.385,164.41,1054099993.0
2007-12-10 18:11:00,164.41,164.42,164.39,164.41,976599996.0
2007-12-10 18:12:00,164.41,164.415,164.39,164.39,1090399999.0
2007-12-10 18:13:00,164.39,164.425,164.375,164.395,961500002.0
2007-12-10 18:14:00,164.395,164.415,164.375,164.39,1599299996.0
2007-12-10 18:15:00,164.39,164.395,164.36,164.38,1496399996.0
2007-12-10 18:16:00,164.38,164.39,164.36,164.38,600799999.0
2007-12-10 18:17:00,164.39,164.425,164.37,164.42,1335799993.0
2007-12-10 18:18:00,164.42,164.425,164.395,164.4,1178500009.0
2007-12-10 18:19:00,164.4,164.42,164.33,164.335,1462500008.0
2007-12-10 18:20:00,164.335,164.355,164.325,164.335,845500002.0
2007-12-10 18:21:00,164.335,164.34,164.295,164.32,1595899998.0
2007-12-10 18:22:00,164.315,164.315,164.23,164.26,1899200002.0
2007-12-10 18:23:00,164.26,164.295,164.26,164.285,1270000008.0
2007-12-10 18:24:00,164.285,164.35,164.285,164.345,1532300001.0
2007-12-10 18:25:00,164.335,164.335,164.245,164.28,1463100002.0
2007-12-10 18:26:00,164.28,164.31,164.265,164.295,781899992.0
2007-12-10 18:27:00,164.295,164.37,164.285,164.345,1284000002.0
2007-12-10 18:28:00,164.35,164.41,164.335,164.395,1526300004.0
2007-12-10 18:29:00,164.39,164.4,164.37,164.375,385300003.0
2007-12-10 18:30:00,164.375,164.375,164.345,164.35,924800012.0
2007-12-10 18:31:00,164.35,164.385,164.335,164.345,700999997.0
2007-12-10 18:32:00,164.35,164.365,164.33,164.335,779899996.0
2007-12-10 18:33:00,164.335,164.35,164.305,164.31,1498899993.0
2007-12-10 18:34:00,164.315,164.315,164.29,164.3,1021400003.0
2007-12-10 18:35:00,164.3,164.305,164.255,164.265,1075500007.0
2007-12-10 18:36:00,164.265,164.275,164.23,164.255,1206700003.0
2007-12-10 18:37:00,164.25,164.275,164.205,164.275,1275600000.0
2007-12-10 18:38:00,164.275,164.29,164.265,164.28,494700002.0
2007-12-10 18:39:00,164.28,164.305,164.27,164.28,1377500010.0
2007-12-10 18:40:00,164.28,164.35,164.28,164.35,1434399999.0
2007-12-10 18:41:00,164.35,164.35,164.26,164.26,1270800002.0
2007-12-10 18:42:00,164.265,164.27,164.23,164.235,458200001.0
2007-12-10 18:43:00,164.235,164.26,164.225,164.245,318400001.0
2007-12-10 18:44:00,164.245,164.245,164.215,164.22,432799999.0
2007-12-10 18:45:00,164.22,164.25,164.19,164.24,1702899994.0
2007-12-10 18:46:00,164.24,164.26,164.23,164.24,1410200008.0
2007-12-10 18:47:00,164.245,164.275,164.225,164.275,1155100003.0
2007-12-10 18:48:00,164.275,164.275,164.24,164.26,654499999.0
2007-12-10 18:49:00,164.26,164.275,164.21,164.215,1050099996.0
2007-12-10 18:50:00,164.215,164.22,164.2,164.21,798000000.0
2007-12-10 18:51:00,164.21,164.215,164.125,164.155,1267299994.0
2007-12-10 18:52:00,164.155,164.155,164.11,164.125,934700001.0
2007-12-10 18:53:00,164.125,164.18,164.12,164.18,1857900000.0
2007-12-10 18:54:00,164.18,164.23,164.18,164.225,686499999.0
2007-12-10 18:55:00,164.225,164.24,164.205,164.22,1281999999.0
2007-12-10 18:56:00,164.22,164.225,164.205,164.21,886799987.0
2007-12-10 18:57:00,164.21,164.215,164.2,164.2,1111699992.0
2007-12-10 18:58:00,164.2,164.215,164.19,164.2,875300008.0
2007-12-10 18:59:00,164.195,164.21,164.175,164.2,982700001.0
2007-12-10 19:00:00,164.2,164.23,164.2,164.22,1259599994.0
2007-12-10 19:01:00,164.22,164.24,164.22,164.24,595399998.0
2007-12-10 19:02:00,164.24,164.295,164.24,164.28,913399996.0
2007-12-10 19:03:00,164.28,164.3,164.28,164.295,835800004.0
2007-12-10 19:04:00,164.3,164.3,164.295,164.295,874800007.0
2007-12-10 19:05:00,164.295,164.295,164.255,164.255,1029900006.0
2007-12-10 19:06:00,164.255,164.265,164.25,164.25,428000000.0
2007-12-10 19:07:00,164.25,164.305,164.25,164.3,583899996.0
2007-12-10 19:08:00,164.3,164.315,164.295,164.31,257199995.0
2007-12-10 19:09:00,164.31,164.315,164.285,164.29,487600001.0
2007-12-10 19:10:00,164.29,164.305,164.285,164.3,325300000.0
2007-12-10 19:11:00,164.3,164.3,164.29,164.3,46400000.0
2007-12-10 19:12:00,164.3,164.32,164.285,164.3,791100000.0
2007-12-10 19:13:00,164.3,164.315,164.285,164.31,834300001.0
2007-12-10 19:14:00,164.31,164.335,164.305,164.31,436500000.0
2007-12-10 19:15:00,164.305,164.32,164.27,164.27,759100004.0
2007-12-10 19:16:00,164.27,164.305,164.27,164.295,763700003.0
2007-12-10 19:17:00,164.295,164.305,164.29,164.3,416800001.0
2007-12-10 19:18:00,164.3,164.305,164.29,164.29,198000000.0
2007-12-10 19:19:00,164.29,164.295,164.28,164.295,216500000.0
2007-12-10 19:20:00,164.295,164.3,164.28,164.295,537300000.0
2007-12-10 19:21:00,164.295,164.3,164.28,164.28,589700002.0
2007-12-10 19:22:00,164.28,164.295,164.27,164.28,657899997.0
2007-12-10 19:23:00,164.28,164.295,164.27,164.28,465600004.0
2007-12-10 19:24:00,164.285,164.3,164.275,164.3,348799999.0
2007-12-10 19:25:00,164.3,164.33,164.3,164.325,671900004.0
2007-12-10 19:26:00,164.325,164.33,164.305,164.305,405000000.0
2007-12-10 19:27:00,164.31,164.33,164.305,164.32,593200000.0
2007-12-10 19:28:00,164.32,164.32,164.305,164.32,219400000.0
2007-12-10 19:29:00,164.32,164.325,164.32,164.32,127300000.0
2007-12-10 19:30:00,164.32,164.32,164.315,164.315,37000000.0
2007-12-10 19:31:00,164.315,164.32,164.295,164.3,225599998.0
2007-12-10 19:32:00,164.295,164.315,164.295,164.31,221600000.0
2007-12-10 19:33:00,164.31,164.31,164.295,164.295,53500000.0
2007-12-10 19:34:00,164.295,164.31,164.295,164.3,328999997.0
2007-12-10 19:35:00,164.305,164.305,164.295,164.3,267299998.0
2007-12-10 19:36:00,164.3,164.315,164.29,164.31,294800000.0
2007-12-10 19:37:00,164.31,164.31,164.305,164.305,170100000.0
2007-12-10 19:38:00,164.305,164.31,164.3,164.3,284400000.0
2007-12-10 19:39:00,164.295,164.34,164.295,164.335,402800000.0
2007-12-10 19:40:00,164.335,164.36,164.335,164.345,429400000.0
2007-12-10 19:41:00,164.35,164.36,164.34,164.35,381300000.0
2007-12-10 19:42:00,164.355,164.355,164.345,164.345,118400000.0
2007-12-10 19:43:00,164.34,164.355,164.335,164.335,317900000.0
2007-12-10 19:44:00,164.335,164.365,164.335,164.345,611000000.0
2007-12-10 19:45:00,164.345,164.355,164.34,164.34,322199996.0
2007-12-10 19:46:00,164.345,164.36,164.345,164.36,108700000.0
2007-12-10 19:47:00,164.36,164.365,164.355,164.36,629000000.0
2007-12-10 19:48:00,164.36,164.365,164.345,164.35,233300000.0
2007-12-10 19:49:00,164.35,164.355,164.33,164.355,500700000.0
2007-12-10 19:50:00,164.355,164.355,164.325,164.325,271200000.0
2007-12-10 19:51:00,164.325,164.33,164.305,164.315,1128399999.0
2007-12-10 19:52:00,164.315,164.315,164.29,164.305,722700003.0
2007-12-10 19:53:00,164.305,164.31,164.3,164.31,206400000.0
2007-12-10 19:54:00,164.31,164.315,164.3,164.305,210000000.0
2007-12-10 19:55:00,164.305,164.305,164.28,164.28,536000000.0
2007-12-10 19:56:00,164.285,164.295,164.27,164.285,424600000.0
2007-12-10 19:57:00,164.285,164.29,164.275,164.285,473899999.0
2007-12-10 19:58:00,164.285,164.285,164.255,164.255,624100000.0
2007-12-10 19:59:00,164.255,164.255,164.21,164.22,577500000.0
2007-12-10 20:00:00,164.22,164.245,164.21,164.23,512100000.0
2007-12-10 20:01:00,164.23,164.24,164.22,164.235,368099996.0
2007-12-10 20:02:00,164.235,164.24,164.225,164.235,471099995.0
2007-12-10 20:03:00,164.24,164.245,164.225,164.24,355900002.0
2007-12-10 20:04:00,164.24,164.24,164.24,164.24,69300000.0
2007-12-10 20:05:00,164.24,164.25,164.225,164.24,651399999.0
2007-12-10 20:06:00,164.24,164.24,164.225,164.225,279299998.0
2007-12-10 20:07:00,164.23,164.255,164.225,164.25,307500000.0
2007-12-10 20:08:00,164.255,164.28,164.25,164.275,536999993.0
2007-12-10 20:09:00,164.275,164.305,164.27,164.29,1168000000.0
2007-12-10 20:10:00,164.29,164.325,164.285,164.315,423300000.0
2007-12-10 20:11:00,164.325,164.33,164.3,164.31,460100000.0
2007-12-10 20:12:00,164.31,164.31,164.31,164.31,12000000.0
2007-12-10 20:13:00,164.31,164.32,164.31,164.315,98400000.0
2007-12-10 20:14:00,164.315,164.325,164.315,164.315,282500000.0
2007-12-10 20:15:00,164.315,164.325,164.315,164.315,213200002.0
2007-12-10 20:16:00,164.325,164.325,164.315,164.315,343899998.0
2007-12-10 20:17:00,164.32,164.32,164.32,164.32,16800000.0
2007-12-10 20:18:00,164.32,164.335,164.315,164.335,549900594.0
2007-12-10 20:19:00,164.335,164.36,164.335,164.36,982499996.0
2007-12-10 20:20:00,164.355,164.415,164.355,164.415,1146400001.0
2007-12-10 20:21:00,164.415,164.425,164.395,164.395,1028899997.0
2007-12-10 20:22:00,164.395,164.4,164.375,164.385,472200001.0
2007-12-10 20:23:00,164.38,164.38,164.375,164.38,117600000.0
2007-12-10 20:24:00,164.38,164.38,164.365,164.37,277000000.0
2007-12-10 20:25:00,164.37,164.37,164.34,164.34,251800001.0
2007-12-10 20:26:00,164.345,164.345,164.31,164.31,565000002.0
2007-12-10 20:27:00,164.31,164.315,164.31,164.315,640800000.0
2007-12-10 20:28:00,164.315,164.315,164.28,164.29,738000002.0
2007-12-10 20:29:00,164.29,164.305,164.275,164.295,509999998.0
2007-12-10 20:30:00,164.3,164.335,164.3,164.32,248800000.0
2007-12-10 20:31:00,164.32,164.355,164.32,164.35,378600000.0
2007-12-10 20:32:00,164.35,164.35,164.335,164.335,346400001.0
2007-12-10 20:33:00,164.335,164.34,164.325,164.325,193000000.0
2007-12-10 20:34:00,164.325,164.335,164.325,164.325,461099999.0
2007-12-10 20:35:00,164.325,164.345,164.325,164.34,347399995.0
2007-12-10 20:36:00,164.34,164.345,164.335,164.345,274400000.0
2007-12-10 20:37:00,164.345,164.345,164.335,164.335,59200000.0
2007-12-10 20:38:00,164.335,164.34,164.325,164.325,127200000.0
2007-12-10 20:39:00,164.325,164.34,164.32,164.34,272799997.0
2007-12-10 20:40:00,164.34,164.34,164.335,164.34,232800002.0
2007-12-10 20:41:00,164.335,164.34,164.335,164.335,110400000.0
2007-12-10 20:42:00,164.34,164.34,164.335,164.335,417400000.0
2007-12-10 20:43:00,164.335,164.345,164.33,164.345,130699999.0
2007-12-10 20:44:00,164.345,164.365,164.335,164.36,148000000.0
2007-12-10 20:45:00,164.36,164.36,164.335,164.34,280799996.0
2007-12-10 20:46:00,164.345,164.365,164.345,164.36,610100004.0
2007-12-10 20:47:00,164.36,164.375,164.36,164.375,55000000.0
2007-12-10 20:48:00,164.375,164.38,164.365,164.37,327200001.0
2007-12-10 20:49:00,164.37,164.375,164.355,164.36,425200000.0
2007-12-10 20:50:00,164.355,164.36,164.305,164.305,555200000.0
2007-12-10 20:51:00,164.305,164.305,164.285,164.285,588000000.0
2007-12-10 20:52:00,164.285,164.29,164.275,164.275,341800000.0
2007-12-10 20:53:00,164.28,164.305,164.275,164.3,1100499998.0
2007-12-10 20:54:00,164.3,164.305,164.3,164.305,164800000.0
2007-12-10 20:55:00,164.305,164.315,164.275,164.29,475800001.0
2007-12-10 20:56:00,164.285,164.295,164.275,164.285,401800001.0
2007-12-10 20:57:00,164.285,164.29,164.285,164.29,89600000.0
2007-12-10 20:58:00,164.285,164.285,164.235,164.245,934399998.0
2007-12-10 20:59:00,164.24,164.26,164.235,164.235,1178399998.0
2007-12-10 21:00:00,164.24,164.255,164.24,164.255,333600000.0
2007-12-10 21:01:00,164.255,164.255,164.235,164.24,357300002.0
2007-12-10 21:02:00,164.245,164.255,164.23,164.245,366899992.0
2007-12-10 21:03:00,164.245,164.265,164.245,164.265,332800000.0
2007-12-10 21:04:00,164.265,164.265,164.245,164.255,431200000.0
2007-12-10 21:05:00,164.255,164.26,164.245,164.25,457599991.0
2007-12-10 21:06:00,164.25,164.275,164.25,164.27,487100000.0
2007-12-10 21:07:00,164.27,164.27,164.25,164.25,254000000.0
2007-12-10 21:08:00,164.25,164.255,164.245,164.25,1088800000.0
2007-12-10 21:09:00,164.245,164.245,164.22,164.245,1537599999.0
2007-12-10 21:10:00,164.245,164.265,164.235,164.235,631199998.0
2007-12-10 21:11:00,164.235,164.235,164.22,164.23,556000000.0
2007-12-10 21:12:00,164.23,164.255,164.22,164.23,829999994.0
2007-12-10 21:13:00,164.23,164.24,164.23,164.24,318700005.0
2007-12-10 21:14:00,164.245,164.255,164.235,164.255,620499998.0
2007-12-10 21:15:00,164.255,164.27,164.255,164.265,364000003.0
2007-12-10 21:16:00,164.265,164.275,164.26,164.26,208800000.0
2007-12-10 21:17:00,164.265,164.27,164.26,164.265,165599997.0
2007-12-10 21:18:00,164.265,164.285,164.26,164.28,452000000.0
2007-12-10 21:19:00,164.28,164.28,164.255,164.265,655200008.0
2007-12-10 21:20:00,164.265,164.265,164.245,164.245,789299997.0
2007-12-10 21:21:00,164.245,164.27,164.245,164.27,530399998.0
2007-12-10 21:22:00,164.27,164.275,164.265,164.265,70199998.0
2007-12-10 21:23:00,164.265,164.285,164.265,164.28,168800000.0
2007-12-10 21:24:00,164.275,164.285,164.265,164.27,134199999.0
2007-12-10 21:25:00,164.27,164.275,164.26,164.27,477599996.0
2007-12-10 21:26:00,164.27,164.3,164.27,164.295,318199995.0
2007-12-10 21:27:00,164.295,164.31,164.295,164.31,244300000.0
2007-12-10 21:28:00,164.31,164.31,164.285,164.285,194400000.0
2007-12-10 21:29:00,164.29,164.295,164.28,164.295,197599999.0
2007-12-10 21:30:00,164.295,164.305,164.285,164.3,621300001.0
2007-12-10 21:31:00,164.3,164.31,164.295,164.3,160100002.0
2007-12-10 21:32:00,164.3,164.32,164.295,164.315,316200000.0
2007-12-10 21:33:00,164.315,164.325,164.31,164.315,496000000.0
2007-12-10 21:34:00,164.315,164.32,164.31,164.315,125600000.0
2007-12-10 21:35:00,164.315,164.315,164.29,164.305,669200002.0
2007-12-10 21:36:00,164.3,164.315,164.285,164.29,302099995.0
2007-12-10 21:37:00,164.29,164.29,164.27,164.27,193700000.0
2007-12-10 21:38:00,164.27,164.275,164.25,164.26,802199997.0
2007-12-10 21:39:00,164.26,164.265,164.25,164.26,729599991.0
2007-12-10 21:40:00,164.26,164.275,164.26,164.275,383900000.0
2007-12-10 21:41:00,164.275,164.275,164.255,164.265,143899999.0
2007-12-10 21:42:00,164.265,164.275,164.265,164.275,406399999.0
2007-12-10 21:43:00,164.275,164.285,164.275,164.285,265099998.0
2007-12-10 21:44:00,164.285,164.295,164.28,164.285,404899999.0
2007-12-10 21:45:00,164.29,164.295,164.285,164.285,105300000.0
2007-12-10 21:46:00,164.29,164.315,164.285,164.31,408999997.0
2007-12-10 21:47:00,164.31,164.325,164.3,164.32,603200002.0
2007-12-10 21:48:00,164.32,164.325,164.26,164.26,869299999.0
2007-12-10 21:49:00,164.26,164.27,164.255,164.27,731999998.0
2007-12-10 21:50:00,164.27,164.275,164.27,164.27,164800000.0
2007-12-10 21:51:00,164.27,164.285,164.255,164.275,715200000.0
2007-12-10 21:52:00,164.275,164.275,164.25,164.255,678299999.0
2007-12-10 21:53:00,164.255,164.27,164.255,164.27,422399999.0
2007-12-10 21:54:00,164.27,164.28,164.255,164.26,388800000.0
2007-12-10 21:55:00,164.26,164.26,164.22,164.235,942800000.0
2007-12-10 21:56:00,164.235,164.255,164.23,164.255,489600000.0
2007-12-10 21:57:00,164.255,164.265,164.24,164.245,831499992.0
2007-12-10 21:58:00,164.245,164.275,164.245,164.265,755900000.0
2007-12-10 21:59:00,164.265,164.32,164.265,164.32,1020600000.0
2007-12-10 22:00:00,164.32,164.33,164.265,164.27,585700002.0
2007-12-10 22:01:00,164.265,164.27,164.25,164.255,664799999.0
2007-12-10 22:02:00,164.255,164.27,164.25,164.255,656400006.0
2007-12-10 22:03:00,164.255,164.265,164.255,164.265,744000000.0
2007-12-10 22:04:00,164.26,164.265,164.25,164.255,393800002.0
2007-12-10 22:05:00,164.255,164.26,164.245,164.26,349400000.0
2007-12-10 22:06:00,164.26,164.285,164.26,164.28,567100004.0
2007-12-10 22:07:00,164.28,164.305,164.27,164.28,1062699993.0
2007-12-10 22:08:00,164.28,164.28,164.25,164.26,782999992.0
2007-12-10 22:09:00,164.26,164.27,164.25,164.27,337400000.0
2007-12-10 22:10:00,164.27,164.27,164.195,164.2,578200000.0
2007-12-10 22:11:00,164.205,164.215,164.18,164.18,622399995.0
2007-12-10 22:12:00,164.18,164.22,164.175,164.215,1341700001.0
2007-12-10 22:13:00,164.215,164.23,164.215,164.22,512999996.0
2007-12-10 22:14:00,164.22,164.23,164.205,164.225,627699994.0
2007-12-10 22:15:00,164.225,164.235,164.21,164.22,323599998.0
2007-12-10 22:16:00,164.225,164.23,164.215,164.22,196799998.0
2007-12-10 22:17:00,164.22,164.22,164.215,164.22,116199999.0
2007-12-10 22:18:00,164.22,164.22,164.2,164.21,403700000.0
2007-12-10 22:19:00,164.21,164.215,164.21,164.21,84800000.0
2007-12-10 22:20:00,164.21,164.22,164.205,164.21,397800001.0
2007-12-10 22:21:00,164.21,164.23,164.205,164.23,374100000.0
2007-12-10 22:22:00,164.23,164.255,164.23,164.255,550399998.0
2007-12-10 22:23:00,164.255,164.255,164.23,164.235,286300000.0
2007-12-10 22:24:00,164.235,164.245,164.23,164.23,485600000.0
2007-12-10 22:25:00,164.23,164.25,164.225,164.24,353400001.0
2007-12-10 22:26:00,164.24,164.25,164.235,164.24,357400000.0
2007-12-10 22:27:00,164.24,164.245,164.21,164.22,372700000.0
2007-12-10 22:28:00,164.22,164.22,164.215,164.215,239000000.0
2007-12-10 22:29:00,164.215,164.22,164.2,164.205,451700002.0
2007-12-10 22:30:00,164.205,164.21,164.19,164.19,590400003.0
2007-12-10 22:31:00,164.19,164.2,164.18,164.18,1143600007.0
2007-12-10 22:32:00,164.185,164.195,164.175,164.175,799600000.0
2007-12-10 22:33:00,164.175,164.19,164.17,164.19,376399999.0
2007-12-10 22:34:00,164.19,164.21,164.185,164.21,580499999.0
2007-12-10 22:35:00,164.21,164.22,164.205,164.21,636399998.0
2007-12-10 22:36:00,164.21,164.21,164.19,164.21,50400000.0
2007-12-10 22:37:00,164.21,164.22,164.21,164.215,183199998.0
2007-12-10 22:38:00,164.215,164.215,164.21,164.21,505199997.0
2007-12-10 22:39:00,164.205,164.205,164.195,164.2,152799998.0
2007-12-10 22:40:00,164.2,164.215,164.195,164.21,427700002.0
2007-12-10 22:41:00,164.21,164.225,164.21,164.22,373500000.0
2007-12-10 22:42:00,164.225,164.23,164.215,164.215,552799999.0
2007-12-10 22:43:00,164.215,164.225,164.21,164.225,953299990.0
2007-12-10 22:44:00,164.225,164.255,164.225,164.255,974699994.0
2007-12-10 22:45:00,164.255,164.255,164.25,164.25,263200000.0
2007-12-10 22:46:00,164.255,164.26,164.245,164.25,653000000.0
2007-12-10 22:47:00,164.25,164.255,164.245,164.25,370999998.0
2007-12-10 22:48:00,164.25,164.26,164.245,164.245,434900001.0
2007-12-10 22:49:00,164.25,164.26,164.25,164.26,256700000.0
2007-12-10 22:50:00,164.26,164.285,164.26,164.285,566600000.0
2007-12-10 22:51:00,164.285,164.29,164.285,164.29,57600000.0
2007-12-10 22:52:00,164.29,164.305,164.28,164.305,1120499996.0
2007-12-10 22:53:00,164.31,164.31,164.29,164.295,758499999.0
2007-12-10 22:54:00,164.3,164.305,164.295,164.3,219300000.0
2007-12-10 22:55:00,164.3,164.31,164.3,164.3,269399999.0
2007-12-10 22:56:00,164.3,164.315,164.3,164.315,251500000.0
2007-12-10 22:57:00,164.315,164.33,164.305,164.33,210500000.0
2007-12-10 22:58:00,164.33,164.335,164.32,164.33,128000000.0
2007-12-10 22:59:00,164.33,164.335,164.31,164.31,463500002.0
2007-12-10 23:00:00,164.315,164.325,164.305,164.305,336400000.0
2007-12-10 23:01:00,164.305,164.31,164.275,164.275,272000000.0
2007-12-10 23:02:00,164.275,164.295,164.275,164.295,310800000.0
2007-12-10 23:03:00,164.295,164.295,164.28,164.28,215200000.0
2007-12-10 23:04:00,164.275,164.29,164.275,164.29,91200000.0
2007-12-10 23:05:00,164.29,164.29,164.28,164.28,45200000.0
2007-12-10 23:06:00,164.285,164.295,164.28,164.295,163500000.0
2007-12-10 23:07:00,164.295,164.31,164.285,164.295,452800000.0
2007-12-10 23:08:00,164.295,164.305,164.28,164.295,261600000.0
2007-12-10 23:09:00,164.295,164.3,164.29,164.3,172799999.0
2007-12-10 23:10:00,164.3,164.305,164.29,164.29,162200000.0
2007-12-10 23:11:00,164.29,164.295,164.29,164.295,126200000.0
2007-12-10 23:12:00,164.295,164.3,164.29,164.3,13700000.0
2007-12-10 23:13:00,164.32,164.33,164.32,164.32,19400000.0
2007-12-10 23:14:00,164.285,164.3,164.285,164.295,19400000.0
2007-12-10 23:15:00,164.295,164.295,164.275,164.28,122000000.0
2007-12-10 23:16:00,164.285,164.285,164.28,164.28,27400000.0
2007-12-10 23:17:00,164.285,164.31,164.285,164.31,244800000.0
2007-12-10 23:18:00,164.31,164.325,164.29,164.295,331000000.0
2007-12-10 23:19:00,164.305,164.315,164.305,164.315,75200000.0
2007-12-10 23:20:00,164.315,164.35,164.305,164.345,310200000.0
2007-12-10 23:21:00,164.34,164.345,164.325,164.33,297599997.0
2007-12-10 23:22:00,164.325,164.325,164.3,164.315,315099997.0
2007-12-10 23:23:00,164.315,164.33,164.31,164.31,201579998.0
2007-12-10 23:24:00,164.315,164.315,164.31,164.31,152000000.0
2007-12-10 23:25:00,164.305,164.31,164.3,164.31,89400000.0
2007-12-10 23:26:00,164.305,164.31,164.3,164.3,148800000.0
2007-12-10 23:27:00,164.305,164.31,164.295,164.295,169700000.0
2007-12-10 23:28:00,164.3,164.32,164.3,164.315,347200000.0
2007-12-10 23:29:00,164.315,164.325,164.305,164.32,155200000.0
2007-12-10 23:30:00,164.32,164.325,164.285,164.315,264900000.0
2007-12-10 23:31:00,164.315,164.35,164.315,164.35,216800000.0
2007-12-10 23:32:00,164.35,164.35,164.345,164.345,40000000.0
2007-12-10 23:33:00,164.345,164.345,164.345,164.345,53000000.0
2007-12-10 23:34:00,164.325,164.345,164.325,164.335,127300000.0
2007-12-10 23:35:00,164.335,164.335,164.325,164.33,55200000.0
2007-12-10 23:36:00,164.33,164.34,164.33,164.34,32200000.0
2007-12-10 23:37:00,164.335,164.355,164.335,164.355,208000000.0
2007-12-10 23:38:00,164.355,164.365,164.345,164.365,191200000.0
2007-12-10 23:39:00,164.365,164.385,164.355,164.385,320000000.0
2007-12-10 23:40:00,164.385,164.385,164.345,164.365,262800000.0
2007-12-10 23:41:00,164.365,164.38,164.365,164.375,84900000.0
2007-12-10 23:42:00,164.37,164.38,164.355,164.375,69400000.0
2007-12-10 23:43:00,164.375,164.38,164.36,164.38,176700000.0
2007-12-10 23:44:00,164.38,164.38,164.355,164.36,147200000.0
2007-12-10 23:45:00,164.36,164.36,164.345,164.355,128800000.0
2007-12-10 23:46:00,164.345,164.36,164.345,164.345,33600000.0
2007-12-10 23:47:00,164.345,164.36,164.34,164.36,88800000.0
2007-12-10 23:48:00,164.36,164.37,164.34,164.36,123200000.0
2007-12-10 23:49:00,164.36,164.36,164.35,164.35,77600000.0
2007-12-10 23:50:00,164.355,164.365,164.35,164.36,215200000.0
2007-12-10 23:51:00,164.36,164.36,164.34,164.34,104099999.0
2007-12-10 23:52:00,164.34,164.345,164.305,164.34,99400000.0
2007-12-10 23:53:00,164.34,164.34,164.34,164.34,2800000.0
2007-12-10 23:54:00,164.325,164.355,164.325,164.355,84900000.0
2007-12-10 23:55:00,164.355,164.355,164.33,164.345,105900001.0
2007-12-10 23:56:00,164.345,164.345,164.32,164.32,12800000.0
2007-12-10 23:57:00,164.32,164.36,164.32,164.345,92000000.0
2007-12-10 23:58:00,164.345,164.345,164.33,164.33,137500000.0
2007-12-10 23:59:00,164.33,164.35,164.32,164.32,174500000.0
2007-12-11 00:00:00,164.32,164.35,164.32,164.33,250500002.0
2007-12-11 00:01:00,164.33,164.35,164.31,164.32,244300000.0
2007-12-11 00:02:00,164.32,164.35,164.26,164.26,238100000.0
2007-12-11 00:03:00,164.3,164.31,164.26,164.29,491999988.0
2007-12-11 00:04:00,164.29,164.32,164.26,164.3,744899991.0
2007-12-11 00:05:00,164.32,164.32,164.26,164.3,462999989.0
2007-12-11 00:06:00,164.29,164.3,164.28,164.29,455500000.0
2007-12-11 00:07:00,164.26,164.29,164.26,164.27,565100000.0
2007-12-11 00:08:00,164.26,164.27,164.25,164.25,273800000.0
2007-12-11 00:09:00,164.245,164.28,164.245,164.28,278400000.0
2007-12-11 00:10:00,164.28,164.31,164.24,164.24,362500000.0
2007-12-11 00:11:00,164.24,164.325,164.24,164.315,353600000.0
2007-12-11 00:12:00,164.315,164.325,164.3,164.3,378200000.0
2007-12-11 00:13:00,164.3,164.315,164.29,164.315,56000000.0
2007-12-11 00:14:00,164.3,164.305,164.295,164.3,149300000.0
2007-12-11 00:15:00,164.3,164.305,164.295,164.305,70400000.0
2007-12-11 00:16:00,164.305,164.305,164.28,164.295,87100000.0
2007-12-11 00:17:00,164.295,164.305,164.29,164.305,102699999.0
2007-12-11 00:18:00,164.305,164.315,164.3,164.3,61600000.0
2007-12-11 00:19:00,164.3,164.305,164.295,164.305,188800000.0
2007-12-11 00:20:00,164.305,164.345,164.305,164.34,352100001.0
2007-12-11 00:21:00,164.345,164.355,164.33,164.335,235100001.0
2007-12-11 00:22:00,164.305,164.335,164.305,164.32,57300000.0
2007-12-11 00:23:00,164.31,164.325,164.29,164.29,86500000.0
2007-12-11 00:24:00,164.275,164.285,164.275,164.285,15200000.0
2007-12-11 00:25:00,164.29,164.325,164.29,164.325,26900000.0
2007-12-11 00:26:00,164.325,164.325,164.3,164.3,49600000.0
2007-12-11 00:27:00,164.29,164.315,164.28,164.3,209100001.0
2007-12-11 00:28:00,164.3,164.315,164.295,164.315,66099999.0
2007-12-11 00:29:00,164.3,164.315,164.3,164.315,111400003.0
2007-12-11 00:30:00,164.315,164.325,164.3,164.325,89000000.0
2007-12-11 00:31:00,164.325,164.325,164.315,164.325,17800000.0
2007-12-11 00:32:00,164.325,164.345,164.3,164.335,136000001.0
2007-12-11 00:33:00,164.305,164.345,164.305,164.345,81600000.0
2007-12-11 00:34:00,164.345,164.365,164.34,164.34,200100003.0
2007-12-11 00:35:00,164.355,164.365,164.34,164.365,416700005.0
2007-12-11 00:36:00,164.365,164.375,164.355,164.355,134400000.0
2007-12-11 00:37:00,164.355,164.365,164.35,164.35,56000000.0
2007-12-11 00:38:00,164.365,164.365,164.355,164.365,36000000.0
2007-12-11 00:39:00,164.365,164.365,164.355,164.355,125600000.0
2007-12-11 00:40:00,164.355,164.365,164.355,164.365,70400000.0
2007-12-11 00:41:00,164.335,164.375,164.335,164.37,75300000.0
2007-12-11 00:42:00,164.375,164.375,164.36,164.365,93200000.0
2007-12-11 00:43:00,164.36,164.37,164.36,164.37,76000000.0
2007-12-11 00:44:00,164.37,164.38,164.36,164.375,117600000.0
2007-12-11 00:45:00,164.375,164.375,164.365,164.375,150400000.0
2007-12-11 00:46:00,164.375,164.425,164.35,164.35,481199998.0
2007-12-11 00:47:00,164.355,164.365,164.335,164.355,235200000.0
2007-12-11 00:48:00,164.365,164.425,164.35,164.415,774100008.0
2007-12-11 00:49:00,164.415,164.415,164.385,164.405,168000000.0
2007-12-11 00:50:00,164.405,164.405,164.36,164.36,65600000.0
2007-12-11 00:51:00,164.36,164.36,164.36,164.36,15600000.0
2007-12-11 00:52:00,164.36,164.405,164.36,164.405,140400000.0
2007-12-11 00:53:00,164.405,164.405,164.375,164.375,24000000.0
2007-12-11 00:54:00,164.39,164.425,164.375,164.385,443900000.0
2007-12-11 00:55:00,164.385,164.415,164.385,164.405,44800000.0
2007-12-11 00:56:00,164.405,164.425,164.395,164.41,416500001.0
2007-12-11 00:57:00,164.425,164.425,164.38,164.415,289100004.0
2007-12-11 00:58:00,164.415,164.415,164.395,164.405,67200000.0
2007-12-11 00:59:00,164.405,164.405,164.38,164.38,15200000.0
2007-12-11 01:00:00,164.38,164.405,164.375,164.395,156000000.0
2007-12-11 01:01:00,164.395,164.405,164.36,164.37,363900003.0
2007-12-11 01:02:00,164.37,164.385,164.34,164.35,251899999.0
2007-12-11 01:03:00,164.35,164.375,164.35,164.375,186700000.0
2007-12-11 01:04:00,164.34,164.395,164.34,164.375,156200000.0
2007-12-11 01:05:00,164.375,164.395,164.375,164.385,89800000.0
2007-12-11 01:06:00,164.385,164.385,164.355,164.375,35800000.0
2007-12-11 01:07:00,164.375,164.395,164.375,164.385,96200000.0
2007-12-11 01:08:00,164.37,164.395,164.36,164.36,67000000.0
2007-12-11 01:09:00,164.355,164.395,164.31,164.395,466600000.0
2007-12-11 01:10:00,164.395,164.395,164.375,164.375,48800000.0
2007-12-11 01:11:00,164.375,164.405,164.375,164.405,166800000.0
2007-12-11 01:12:00,164.405,164.425,164.395,164.425,354100000.0
2007-12-11 01:13:00,164.425,164.435,164.415,164.435,118000000.0
2007-12-11 01:14:00,164.435,164.455,164.43,164.455,166000000.0
2007-12-11 01:15:00,164.455,164.455,164.435,164.455,324400000.0
2007-12-11 01:16:00,164.455,164.455,164.425,164.445,135900002.0
2007-12-11 01:17:00,164.445,164.455,164.44,164.445,88900000.0
2007-12-11 01:18:00,164.455,164.455,164.44,164.44,143100000.0
2007-12-11 01:19:00,164.455,164.455,164.405,164.405,209500008.0
2007-12-11 01:20:00,164.415,164.42,164.415,164.42,47500002.0
2007-12-11 01:21:00,164.42,164.455,164.42,164.455,114400000.0
2007-12-11 01:22:00,164.455,164.495,164.45,164.455,468700000.0
2007-12-11 01:23:00,164.455,164.505,164.445,164.5,702500001.0
2007-12-11 01:24:00,164.5,164.545,164.465,164.475,1101600006.0
2007-12-11 01:25:00,164.475,164.475,164.47,164.475,243600004.0
2007-12-11 01:26:00,164.485,164.495,164.47,164.495,464100007.0
2007-12-11 01:27:00,164.495,164.535,164.495,164.535,663299998.0
2007-12-11 01:28:00,164.54,164.595,164.525,164.575,755099999.0
2007-12-11 01:29:00,164.555,164.625,164.545,164.565,969300000.0
2007-12-11 01:30:00,164.565,164.595,164.555,164.565,561100001.0
2007-12-11 01:31:00,164.575,164.63,164.56,164.615,580900006.0
2007-12-11 01:32:00,164.62,164.635,164.595,164.625,560299998.0
2007-12-11 01:33:00,164.62,164.63,164.605,164.605,314400000.0
2007-12-11 01:34:00,164.605,164.625,164.595,164.615,380199999.0
2007-12-11 01:35:00,164.615,164.645,164.615,164.625,488500000.0
2007-12-11 01:36:00,164.625,164.635,164.565,164.565,569400001.0
2007-12-11 01:37:00,164.565,164.595,164.565,164.59,845400000.0
2007-12-11 01:38:00,164.585,164.635,164.575,164.615,546500004.0
2007-12-11 01:39:00,164.615,164.625,164.595,164.605,300500000.0
2007-12-11 01:40:00,164.605,164.615,164.605,164.615,95200000.0
2007-12-11 01:41:00,164.615,164.625,164.58,164.585,522100002.0
2007-12-11 01:42:00,164.585,164.605,164.575,164.595,346400000.0
2007-12-11 01:43:00,164.595,164.595,164.58,164.585,372300001.0
2007-12-11 01:44:00,164.585,164.615,164.565,164.575,392500000.0
2007-12-11 01:45:00,164.575,164.6,164.565,164.58,421000000.0
2007-12-11 01:46:00,164.575,164.655,164.575,164.605,461600000.0
2007-12-11 01:47:00,164.605,164.625,164.605,164.61,177600000.0
2007-12-11 01:48:00,164.61,164.615,164.58,164.615,214800002.0
2007-12-11 01:49:00,164.605,164.635,164.595,164.6,240400000.0
2007-12-11 01:50:00,164.6,164.62,164.59,164.595,645099992.0
2007-12-11 01:51:00,164.59,164.605,164.58,164.58,480499995.0
2007-12-11 01:52:00,164.58,164.595,164.58,164.59,461299995.0
2007-12-11 01:53:00,164.585,164.59,164.5,164.5,1289300000.0
2007-12-11 01:54:00,164.5,164.53,164.5,164.51,518300000.0
2007-12-11 01:55:00,164.51,164.53,164.46,164.465,717899998.0
2007-12-11 01:56:00,164.465,164.48,164.45,164.47,272500000.0
2007-12-11 01:57:00,164.47,164.48,164.45,164.455,564900001.0
2007-12-11 01:58:00,164.455,164.48,164.45,164.465,795300000.0
2007-12-11 01:59:00,164.465,164.475,164.45,164.46,582600000.0
2007-12-11 02:00:00,164.46,164.47,164.44,164.455,1411699995.0
2007-12-11 02:01:00,164.455,164.475,164.455,164.46,910899996.0
2007-12-11 02:02:00,164.46,164.47,164.46,164.465,226199999.0
2007-12-11 02:03:00,164.465,164.465,164.46,164.46,46500000.0
2007-12-11 02:04:00,164.45,164.495,164.45,164.48,761099991.0
2007-12-11 02:05:00,164.48,164.575,164.475,164.56,991299995.0
2007-12-11 02:06:00,164.56,164.595,164.54,164.595,1080700002.0
2007-12-11 02:07:00,164.6,164.645,164.58,164.59,587800001.0
2007-12-11 02:08:00,164.585,164.605,164.585,164.605,77400000.0
2007-12-11 02:09:00,164.605,164.625,164.6,164.605,553199996.0
2007-12-11 02:10:00,164.605,164.605,164.595,164.605,144100000.0
2007-12-11 02:11:00,164.6,164.62,164.6,164.615,897599993.0
2007-12-11 02:12:00,164.615,164.63,164.555,164.59,710699996.0
2007-12-11 02:13:00,164.59,164.62,164.575,164.595,386400000.0
2007-12-11 02:14:00,164.595,164.605,164.585,164.605,191700000.0
2007-12-11 02:15:00,164.605,164.625,164.585,164.585,751299998.0
2007-12-11 02:16:00,164.595,164.595,164.585,164.595,91200000.0
2007-12-11 02:17:00,164.59,164.6,164.58,164.585,390599996.0
2007-12-11 02:18:00,164.585,164.605,164.58,164.6,405200002.0
2007-12-11 02:19:00,164.6,164.605,164.59,164.59,284699999.0
2007-12-11 02:20:00,164.59,164.595,164.57,164.59,523599992.0
2007-12-11 02:21:00,164.595,164.61,164.595,164.595,237300000.0
2007-12-11 02:22:00,164.595,164.615,164.595,164.595,297700000.0
2007-12-11 02:23:00,164.595,164.605,164.585,164.605,412099998.0
2007-12-11 02:24:00,164.595,164.62,164.59,164.615,511699999.0
2007-12-11 02:25:00,164.615,164.625,164.6,164.605,169600000.0
2007-12-11 02:26:00,164.605,164.605,164.555,164.565,235400000.0
2007-12-11 02:27:00,164.565,164.575,164.545,164.55,189500000.0
2007-12-11 02:28:00,164.55,164.565,164.55,164.565,461100000.0
2007-12-11 02:29:00,164.565,164.575,164.56,164.565,206600000.0
2007-12-11 02:30:00,164.565,164.575,164.555,164.56,174600000.0
2007-12-11 02:31:00,164.56,164.56,164.545,164.545,188000000.0
2007-12-11 02:32:00,164.54,164.55,164.51,164.535,1125800004.0
2007-12-11 02:33:00,164.535,164.54,164.535,164.535,171200000.0
2007-12-11 02:34:00,164.535,164.55,164.51,164.54,381500000.0
2007-12-11 02:35:00,164.54,164.54,164.52,164.53,734799982.0
2007-12-11 02:36:00,164.525,164.54,164.525,164.535,221400000.0
2007-12-11 02:37:00,164.535,164.535,164.515,164.515,206000000.0
2007-12-11 02:38:00,164.51,164.535,164.51,164.52,370499996.0
2007-12-11 02:39:00,164.53,164.54,164.49,164.49,778499998.0
2007-12-11 02:40:00,164.49,164.52,164.475,164.52,867099997.0
2007-12-11 02:41:00,164.52,164.53,164.52,164.53,123700000.0
2007-12-11 02:42:00,164.53,164.54,164.515,164.535,251400002.0
2007-12-11 02:43:00,164.535,164.555,164.53,164.555,818899994.0
2007-12-11 02:44:00,164.555,164.575,164.55,164.56,1058000004.0
2007-12-11 02:45:00,164.565,164.575,164.545,164.57,841600001.0
2007-12-11 02:46:00,164.575,164.585,164.57,164.575,661800000.0
2007-12-11 02:47:00,164.575,164.58,164.57,164.57,366299999.0
2007-12-11 02:48:00,164.57,164.57,164.54,164.545,1233899994.0
2007-12-11 02:49:00,164.545,164.565,164.515,164.525,1204700000.0
2007-12-11 02:50:00,164.525,164.555,164.525,164.55,410900000.0
2007-12-11 02:51:00,164.545,164.565,164.545,164.565,518200000.0
2007-12-11 02:52:00,164.565,164.575,164.555,164.555,604200000.0
2007-12-11 02:53:00,164.555,164.56,164.555,164.56,294900000.0
2007-12-11 02:54:00,164.57,164.575,164.57,164.575,97600000.0
2007-12-11 02:55:00,164.575,164.575,164.525,164.56,1135100001.0
2007-12-11 02:56:00,164.56,164.56,164.535,164.54,657700002.0
2007-12-11 02:57:00,164.54,164.58,164.52,164.565,1214499996.0
2007-12-11 02:58:00,164.565,164.585,164.565,164.575,626500000.0
2007-12-11 02:59:00,164.58,164.6,164.565,164.595,621000000.0
2007-12-11 03:00:00,164.595,164.605,164.585,164.585,1075799999.0
2007-12-11 03:01:00,164.585,164.595,164.575,164.585,840899994.0
2007-12-11 03:02:00,164.585,164.585,164.575,164.58,359900001.0
2007-12-11 03:03:00,164.58,164.595,164.565,164.57,654800006.0
2007-12-11 03:04:00,164.57,164.57,164.54,164.56,392699998.0
2007-12-11 03:05:00,164.555,164.555,164.545,164.555,236800000.0
2007-12-11 03:06:00,164.555,164.555,164.545,164.555,267200000.0
2007-12-11 03:07:00,164.555,164.56,164.545,164.56,324299997.0
2007-12-11 03:08:00,164.56,164.56,164.56,164.56,9600000.0
2007-12-11 03:09:00,164.56,164.56,164.545,164.56,66000000.0
2007-12-11 03:10:00,164.56,164.56,164.505,164.535,436700000.0
2007-12-11 03:11:00,164.535,164.535,164.515,164.515,348200000.0
2007-12-11 03:12:00,164.51,164.51,164.445,164.455,776500000.0
2007-12-11 03:13:00,164.455,164.485,164.455,164.485,578500001.0
2007-12-11 03:14:00,164.485,164.505,164.47,164.475,934000003.0
2007-12-11 03:15:00,164.47,164.48,164.455,164.47,283199999.0
2007-12-11 03:16:00,164.47,164.495,164.47,164.475,328900000.0
2007-12-11 03:17:00,164.48,164.495,164.47,164.475,396000000.0
2007-12-11 03:18:00,164.475,164.485,164.455,164.475,1132000000.0
2007-12-11 03:19:00,164.475,164.48,164.475,164.475,392800000.0
2007-12-11 03:20:00,164.475,164.49,164.475,164.49,434100000.0
2007-12-11 03:21:00,164.49,164.49,164.49,164.49,6100000.0
2007-12-11 03:22:00,164.49,164.495,164.49,164.49,58000000.0
2007-12-11 03:23:00,164.495,164.505,164.49,164.5,360900000.0
2007-12-11 03:24:00,164.5,164.515,164.5,164.505,614500000.0
2007-12-11 03:25:00,164.505,164.53,164.5,164.52,485399997.0
2007-12-11 03:26:00,164.52,164.525,164.51,164.525,156400000.0
2007-12-11 03:27:00,164.525,164.565,164.52,164.555,476799999.0
2007-12-11 03:28:00,164.555,164.585,164.535,164.58,690300000.0
2007-12-11 03:29:00,164.58,164.58,164.565,164.57,194500000.0
2007-12-11 03:30:00,164.57,164.585,164.565,164.575,427900000.0
2007-12-11 03:31:00,164.575,164.58,164.57,164.575,207400000.0
2007-12-11 03:32:00,164.575,164.575,164.56,164.57,67000000.0
2007-12-11 03:33:00,164.57,164.57,164.56,164.56,16400000.0
2007-12-11 03:34:00,164.56,164.56,164.535,164.55,398564683.0
2007-12-11 03:35:00,164.55,164.55,164.525,164.525,460800000.0
2007-12-11 03:36:00,164.53,164.54,164.525,164.54,420700001.0
2007-12-11 03:37:00,164.535,164.545,164.535,164.545,281899999.0
2007-12-11 03:38:00,164.54,164.55,164.535,164.54,173400000.0
2007-12-11 03:39:00,164.535,164.565,164.535,164.565,446099997.0
2007-12-11 03:40:00,164.565,164.58,164.505,164.515,743399998.0
2007-12-11 03:41:00,164.515,164.52,164.505,164.52,296900000.0
2007-12-11 03:42:00,164.52,164.53,164.52,164.53,13100000.0
2007-12-11 03:43:00,164.53,164.535,164.52,164.53,109000000.0
2007-12-11 03:44:00,164.53,164.53,164.515,164.52,196500000.0
2007-12-11 03:45:00,164.52,164.52,164.515,164.515,238400000.0
2007-12-11 03:46:00,164.515,164.535,164.51,164.515,1158899991.0
2007-12-11 03:47:00,164.515,164.515,164.5,164.505,377600000.0
2007-12-11 03:48:00,164.505,164.505,164.495,164.495,313600000.0
2007-12-11 03:49:00,164.495,164.495,164.46,164.46,650799997.0
2007-12-11 03:50:00,164.46,164.485,164.46,164.475,918900001.0
2007-12-11 03:51:00,164.475,164.485,164.475,164.48,313099998.0
2007-12-11 03:52:00,164.485,164.495,164.48,164.495,320199997.0
2007-12-11 03:53:00,164.495,164.495,164.49,164.495,278299995.0
2007-12-11 03:54:00,164.495,164.515,164.495,164.505,658499998.0
2007-12-11 03:55:00,164.505,164.515,164.47,164.495,1559399990.0
2007-12-11 03:56:00,164.495,164.495,164.45,164.455,559899999.0
2007-12-11 03:57:00,164.455,164.475,164.45,164.475,917900008.0
2007-12-11 03:58:00,164.475,164.505,164.475,164.505,948499996.0
2007-12-11 03:59:00,164.51,164.51,164.495,164.505,764200000.0
2007-12-11 04:00:00,164.505,164.535,164.505,164.515,637000000.0
2007-12-11 04:01:00,164.515,164.525,164.49,164.515,1114400002.0
2007-12-11 04:02:00,164.515,164.535,164.505,164.515,761999998.0
2007-12-11 04:03:00,164.515,164.52,164.5,164.515,263700000.0
2007-12-11 04:04:00,164.515,164.525,164.505,164.505,446800000.0
2007-12-11 04:05:00,164.505,164.525,164.5,164.525,451299998.0
2007-12-11 04:06:00,164.525,164.525,164.505,164.515,664800000.0
2007-12-11 04:07:00,164.515,164.525,164.495,164.495,681000000.0
2007-12-11 04:08:00,164.495,164.505,164.485,164.495,910100000.0
2007-12-11 04:09:00,164.495,164.495,164.485,164.495,587300000.0
2007-12-11 04:10:00,164.495,164.495,164.475,164.485,506000000.0
2007-12-11 04:11:00,164.485,164.495,164.45,164.46,1385200001.0
2007-12-11 04:12:00,164.465,164.465,164.445,164.445,902700002.0
2007-12-11 04:13:00,164.445,164.47,164.445,164.465,974800004.0
2007-12-11 04:14:00,164.465,164.465,164.455,164.465,232100000.0
2007-12-11 04:15:00,164.465,164.465,164.425,164.455,749800000.0
2007-12-11 04:16:00,164.455,164.475,164.455,164.475,915200004.0
2007-12-11 04:17:00,164.47,164.505,164.465,164.485,824199999.0
2007-12-11 04:18:00,164.485,164.49,164.465,164.485,451200000.0
2007-12-11 04:19:00,164.485,164.49,164.48,164.48,218000000.0
2007-12-11 04:20:00,164.48,164.495,164.48,164.485,346300000.0
2007-12-11 04:21:00,164.485,164.485,164.48,164.485,69100000.0
2007-12-11 04:22:00,164.48,164.48,164.47,164.47,305300004.0
2007-12-11 04:23:00,164.475,164.475,164.47,164.47,109200000.0
2007-12-11 04:24:00,164.47,164.495,164.47,164.48,499000001.0
2007-12-11 04:25:00,164.48,164.5,164.48,164.49,744100003.0
2007-12-11 04:26:00,164.485,164.495,164.48,164.49,136900000.0
2007-12-11 04:27:00,164.49,164.495,164.465,164.48,550000004.0
2007-12-11 04:28:00,164.48,164.49,164.475,164.49,202800001.0
2007-12-11 04:29:00,164.49,164.49,164.49,164.49,3000000.0
2007-12-11 04:30:00,164.485,164.49,164.475,164.49,26800000.0
2007-12-11 04:31:00,164.49,164.5,164.485,164.49,253499996.0
2007-12-11 04:32:00,164.49,164.505,164.49,164.505,202800000.0
2007-12-11 04:33:00,164.505,164.51,164.495,164.505,238500000.0
2007-12-11 04:34:00,164.505,164.505,164.5,164.5,14000000.0
2007-12-11 04:35:00,164.505,164.515,164.505,164.505,400200000.0
2007-12-11 04:36:00,164.505,164.535,164.495,164.525,636700000.0
2007-12-11 04:37:00,164.52,164.525,164.505,164.505,609300000.0
2007-12-11 04:38:00,164.505,164.51,164.5,164.505,505900000.0
2007-12-11 04:39:00,164.51,164.52,164.49,164.495,431599996.0
2007-12-11 04:40:00,164.49,164.525,164.49,164.525,405999999.0
2007-12-11 04:41:00,164.52,164.53,164.52,164.525,587599999.0
2007-12-11 04:42:00,164.525,164.55,164.525,164.55,624300000.0
2007-12-11 04:43:00,164.55,164.555,164.53,164.535,900000024.0
2007-12-11 04:44:00,164.535,164.535,164.52,164.52,1193900009.0
2007-12-11 04:45:00,164.52,164.535,164.52,164.53,302200000.0
2007-12-11 04:46:00,164.525,164.545,164.525,164.53,541699995.0
2007-12-11 04:47:00,164.535,164.55,164.535,164.545,70700000.0
2007-12-11 04:48:00,164.545,164.55,164.54,164.545,305499997.0
2007-12-11 04:49:00,164.54,164.58,164.54,164.58,409900000.0
2007-12-11 04:50:00,164.58,164.58,164.565,164.565,23100000.0
2007-12-11 04:51:00,164.565,164.58,164.56,164.565,674099992.0
2007-12-11 04:52:00,164.565,164.57,164.545,164.545,348400000.0
2007-12-11 04:53:00,164.545,164.555,164.54,164.55,710500004.0
2007-12-11 04:54:00,164.545,164.555,164.535,164.54,306899998.0
2007-12-11 04:55:00,164.54,164.55,164.51,164.51,455400002.0
2007-12-11 04:56:00,164.515,164.535,164.51,164.53,677800002.0
2007-12-11 04:57:00,164.535,164.535,164.525,164.525,756799998.0
2007-12-11 04:58:00,164.525,164.535,164.51,164.525,1492399999.0
2007-12-11 04:59:00,164.525,164.525,164.495,164.52,1055000002.0
2007-12-11 05:00:00,164.525,164.525,164.515,164.52,143900000.0
2007-12-11 05:01:00,164.525,164.525,164.495,164.495,206200001.0
2007-12-11 05:02:00,164.495,164.515,164.495,164.515,490999998.0
2007-12-11 05:03:00,164.515,164.515,164.505,164.505,103200000.0
2007-12-11 05:04:00,164.505,164.505,164.475,164.485,645199998.0
2007-12-11 05:05:00,164.485,164.51,164.47,164.49,357900000.0
2007-12-11 05:06:00,164.49,164.5,164.48,164.48,197200000.0
2007-12-11 05:07:00,164.48,164.5,164.465,164.475,451899998.0
2007-12-11 05:08:00,164.48,164.48,164.47,164.475,96200000.0
2007-12-11 05:09:00,164.47,164.49,164.47,164.49,123700000.0
2007-12-11 05:10:00,164.49,164.49,164.455,164.475,298700000.0
2007-12-11 05:11:00,164.475,164.475,164.465,164.475,84500000.0
2007-12-11 05:12:00,164.48,164.48,164.475,164.475,93600000.0
2007-12-11 05:13:00,164.47,164.485,164.46,164.485,286400001.0
2007-12-11 05:14:00,164.485,164.485,164.45,164.455,504700003.0
2007-12-11 05:15:00,164.45,164.455,164.43,164.44,807000002.0
2007-12-11 05:16:00,164.44,164.445,164.435,164.445,1035300005.0
2007-12-11 05:17:00,164.445,164.445,164.43,164.445,1049600010.0
2007-12-11 05:18:00,164.445,164.455,164.445,164.455,213000000.0
2007-12-11 05:19:00,164.455,164.48,164.45,164.475,877799998.0
2007-12-11 05:20:00,164.475,164.495,164.465,164.485,372700000.0
2007-12-11 05:21:00,164.485,164.495,164.475,164.485,403900002.0
2007-12-11 05:22:00,164.485,164.495,164.48,164.495,616199994.0
2007-12-11 05:23:00,164.495,164.505,164.49,164.505,313900000.0
2007-12-11 05:24:00,164.505,164.505,164.49,164.49,415999998.0
2007-12-11 05:25:00,164.495,164.505,164.495,164.505,114700000.0
2007-12-11 05:26:00,164.505,164.525,164.505,164.515,251100000.0
2007-12-11 05:27:00,164.515,164.515,164.505,164.515,265700000.0
2007-12-11 05:28:00,164.515,164.515,164.5,164.515,167899998.0
2007-12-11 05:29:00,164.515,164.535,164.515,164.525,217222080.0
2007-12-11 05:30:00,164.52,164.53,164.515,164.515,252033141.0
2007-12-11 05:31:00,164.515,164.52,164.51,164.52,297258306.0
2007-12-11 05:32:00,164.52,164.545,164.515,164.54,337400001.0
2007-12-11 05:33:00,164.54,164.545,164.535,164.545,439700001.0
2007-12-11 05:34:00,164.545,164.545,164.53,164.535,222100001.0
2007-12-11 05:35:00,164.535,164.545,164.53,164.535,86616566.0
2007-12-11 05:36:00,164.535,164.535,164.52,164.52,313800000.0
2007-12-11 05:37:00,164.525,164.545,164.52,164.545,312380244.0
2007-12-11 05:38:00,164.545,164.545,164.535,164.545,91252749.0
2007-12-11 05:39:00,164.535,164.545,164.52,164.52,676474812.0
2007-12-11 05:40:00,164.525,164.525,164.525,164.525,23200000.0
2007-12-11 05:41:00,164.525,164.545,164.525,164.545,132911017.0
2007-12-11 05:42:00,164.545,164.545,164.52,164.53,447058255.0
2007-12-11 05:43:00,164.535,164.56,164.535,164.545,548591030.0
2007-12-11 05:44:00,164.54,164.54,164.535,164.54,629200001.0
2007-12-11 05:45:00,164.54,164.545,164.525,164.53,376258247.0
2007-12-11 05:46:00,164.525,164.525,164.49,164.495,566399999.0
2007-12-11 05:47:00,164.5,164.52,164.495,164.515,492000002.0
2007-12-11 05:48:00,164.515,164.525,164.485,164.505,675399997.0
2007-12-11 05:49:00,164.505,164.515,164.5,164.515,809499999.0
2007-12-11 05:50:00,164.515,164.515,164.48,164.485,827900001.0
2007-12-11 05:51:00,164.49,164.5,164.425,164.445,1307100000.0
2007-12-11 05:52:00,164.445,164.445,164.435,164.445,916122125.0
2007-12-11 05:53:00,164.445,164.485,164.445,164.475,977965723.0
2007-12-11 05:54:00,164.475,164.485,164.445,164.45,903387413.0
2007-12-11 05:55:00,164.45,164.475,164.445,164.455,1121913283.0
2007-12-11 05:56:00,164.455,164.455,164.445,164.445,609800000.0
2007-12-11 05:57:00,164.445,164.455,164.43,164.435,714000004.0
2007-12-11 05:58:00,164.43,164.435,164.415,164.43,886011129.0
2007-12-11 05:59:00,164.44,164.445,164.435,164.445,623299455.0
2007-12-11 06:00:00,164.45,164.5,164.45,164.48,318059405.0
2007-12-11 06:01:00,164.48,164.48,164.45,164.45,581898522.0
2007-12-11 06:02:00,164.455,164.48,164.455,164.475,339259930.0
2007-12-11 06:03:00,164.48,164.515,164.48,164.5,853795927.0
2007-12-11 06:04:00,164.505,164.505,164.5,164.5,204300000.0
2007-12-11 06:05:00,164.5,164.505,164.495,164.495,303299998.0
2007-12-11 06:06:00,164.495,164.495,164.475,164.485,220174400.0
2007-12-11 06:07:00,164.485,164.485,164.45,164.45,534710916.0
2007-12-11 06:08:00,164.445,164.445,164.43,164.43,399700000.0
2007-12-11 06:09:00,164.42,164.435,164.415,164.425,413899992.0
2007-12-11 06:10:00,164.425,164.425,164.425,164.425,98600000.0
2007-12-11 06:11:00,164.425,164.435,164.425,164.425,354200000.0
2007-12-11 06:12:00,164.425,164.435,164.42,164.435,644599997.0
2007-12-11 06:13:00,164.435,164.455,164.435,164.455,606800000.0
2007-12-11 06:14:00,164.455,164.455,164.455,164.455,219300000.0
2007-12-11 06:15:00,164.45,164.475,164.45,164.475,295400000.0
2007-12-11 06:16:00,164.47,164.475,164.445,164.445,854899995.0
2007-12-11 06:17:00,164.445,164.445,164.405,164.43,594005594.0
2007-12-11 06:18:00,164.435,164.455,164.43,164.445,893800008.0
2007-12-11 06:19:00,164.445,164.445,164.445,164.445,66700000.0
2007-12-11 06:20:00,164.445,164.445,164.445,164.445,63900000.0
2007-12-11 06:21:00,164.435,164.465,164.435,164.465,328505530.0
2007-12-11 06:22:00,164.465,164.475,164.455,164.455,210200000.0
2007-12-11 06:23:00,164.455,164.455,164.455,164.455,82500000.0
2007-12-11 06:24:00,164.455,164.465,164.455,164.465,181300000.0
2007-12-11 06:25:00,164.465,164.465,164.45,164.45,21800000.0
2007-12-11 06:26:00,164.45,164.475,164.45,164.455,386600002.0
2007-12-11 06:27:00,164.455,164.475,164.455,164.47,338600000.0
2007-12-11 06:28:00,164.47,164.47,164.455,164.455,220150000.0
2007-12-11 06:29:00,164.455,164.455,164.45,164.45,278100000.0
2007-12-11 06:30:00,164.45,164.455,164.45,164.455,134000000.0
2007-12-11 06:31:00,164.455,164.46,164.45,164.46,362900000.0
2007-12-11 06:32:00,164.46,164.46,164.45,164.46,348600003.0
2007-12-11 06:33:00,164.46,164.485,164.455,164.475,550896484.0
2007-12-11 06:34:00,164.475,164.475,164.455,164.455,722700000.0
2007-12-11 06:35:00,164.455,164.465,164.455,164.455,248400000.0
2007-12-11 06:36:00,164.455,164.475,164.455,164.465,438199999.0
2007-12-11 06:37:00,164.465,164.465,164.44,164.465,549200001.0
2007-12-11 06:38:00,164.465,164.465,164.46,164.46,104700000.0
2007-12-11 06:39:00,164.46,164.465,164.445,164.445,371400000.0
2007-12-11 06:40:00,164.445,164.455,164.44,164.44,787852772.0
2007-12-11 06:41:00,164.44,164.465,164.44,164.45,306558265.0
2007-12-11 06:42:00,164.455,164.495,164.45,164.475,554200002.0
2007-12-11 06:43:00,164.475,164.495,164.46,164.47,747985453.0
2007-12-11 06:44:00,164.47,164.485,164.465,164.485,447263636.0
2007-12-11 06:45:00,164.485,164.495,164.475,164.48,317921727.0
2007-12-11 06:46:00,164.48,164.505,164.48,164.505,295305424.0
2007-12-11 06:47:00,164.505,164.505,164.45,164.465,726016418.0
2007-12-11 06:48:00,164.465,164.465,164.445,164.46,202600000.0
2007-12-11 06:49:00,164.455,164.49,164.455,164.485,583505457.0
2007-12-11 06:50:00,164.49,164.49,164.465,164.465,51200000.0
2007-12-11 06:51:00,164.465,164.485,164.46,164.475,1230499998.0
2007-12-11 06:52:00,164.485,164.505,164.48,164.505,371400000.0
2007-12-11 06:53:00,164.505,164.515,164.495,164.505,409500000.0
2007-12-11 06:54:00,164.495,164.515,164.495,164.515,155600002.0
2007-12-11 06:55:00,164.515,164.555,164.515,164.545,642700001.0
2007-12-11 06:56:00,164.54,164.565,164.54,164.555,584000003.0
2007-12-11 06:57:00,164.555,164.555,164.54,164.545,610200000.0
2007-12-11 06:58:00,164.545,164.555,164.53,164.535,881099994.0
2007-12-11 06:59:00,164.535,164.58,164.52,164.56,1137262226.0
2007-12-11 07:00:00,164.56,164.575,164.545,164.55,1091934659.0
2007-12-11 07:01:00,164.56,164.605,164.55,164.56,1297557323.0
2007-12-11 07:02:00,164.56,164.635,164.56,164.625,1343099996.0
2007-12-11 07:03:00,164.625,164.645,164.605,164.615,511000000.0
2007-12-11 07:04:00,164.615,164.62,164.595,164.595,562199998.0
2007-12-11 07:05:00,164.6,164.655,164.6,164.64,923100005.0
2007-12-11 07:06:00,164.645,164.665,164.63,164.655,1019199998.0
2007-12-11 07:07:00,164.655,164.665,164.64,164.645,1294199995.0
2007-12-11 07:08:00,164.645,164.645,164.63,164.64,427899997.0
2007-12-11 07:09:00,164.64,164.655,164.625,164.655,489000002.0
2007-12-11 07:10:00,164.655,164.655,164.64,164.645,163700000.0
2007-12-11 07:11:00,164.645,164.645,164.64,164.64,125400000.0
2007-12-11 07:12:00,164.64,164.64,164.64,164.64,4200000.0
2007-12-11 07:13:00,164.64,164.64,164.61,164.615,290900000.0
2007-12-11 07:14:00,164.615,164.635,164.615,164.635,436700000.0
2007-12-11 07:15:00,164.635,164.635,164.615,164.615,263600000.0
2007-12-11 07:16:00,164.625,164.625,164.605,164.605,736100002.0
2007-12-11 07:17:00,164.605,164.605,164.6,164.605,248700000.0
2007-12-11 07:18:00,164.605,164.605,164.585,164.605,479700002.0
2007-12-11 07:19:00,164.6,164.605,164.575,164.585,669800000.0
2007-12-11 07:20:00,164.575,164.59,164.57,164.59,140100003.0
2007-12-11 07:21:00,164.59,164.59,164.565,164.575,151134207.0
2007-12-11 07:22:00,164.575,164.605,164.575,164.595,150400000.0
2007-12-11 07:23:00,164.595,164.595,164.58,164.58,351599999.0
2007-12-11 07:24:00,164.585,164.615,164.575,164.615,806178062.0
2007-12-11 07:25:00,164.615,164.615,164.6,164.615,290056076.0
2007-12-11 07:26:00,164.615,164.635,164.6,164.605,1294100003.0
2007-12-11 07:27:00,164.615,164.615,164.59,164.605,413099999.0
2007-12-11 07:28:00,164.6,164.615,164.59,164.605,454379192.0
2007-12-11 07:29:00,164.605,164.615,164.605,164.605,355100000.0
2007-12-11 07:30:00,164.605,164.605,164.595,164.605,400356077.0
2007-12-11 07:31:00,164.6,164.615,164.6,164.605,375578024.0
2007-12-11 07:32:00,164.605,164.615,164.605,164.615,188100000.0
2007-12-11 07:33:00,164.615,164.625,164.605,164.605,427400000.0
2007-12-11 07:34:00,164.605,164.615,164.605,164.615,164900000.0
2007-12-11 07:35:00,164.615,164.625,164.605,164.615,445400001.0
2007-12-11 07:36:00,164.615,164.625,164.595,164.615,1045557194.0
2007-12-11 07:37:00,164.61,164.625,164.61,164.625,256800000.0
2007-12-11 07:38:00,164.615,164.625,164.61,164.61,474545062.0
2007-12-11 07:39:00,164.615,164.635,164.615,164.635,429088999.0
2007-12-11 07:40:00,164.635,164.645,164.6,164.605,850577989.0
2007-12-11 07:41:00,164.605,164.63,164.6,164.62,236800001.0
2007-12-11 07:42:00,164.62,164.645,164.615,164.625,231377914.0
2007-12-11 07:43:00,164.625,164.635,164.615,164.625,247044763.0
2007-12-11 07:44:00,164.625,164.635,164.625,164.625,202400000.0
2007-12-11 07:45:00,164.625,164.625,164.61,164.61,202500001.0
2007-12-11 07:46:00,164.61,164.625,164.605,164.615,928899992.0
2007-12-11 07:47:00,164.615,164.625,164.6,164.605,782666879.0
2007-12-11 07:48:00,164.615,164.625,164.605,164.625,196088967.0
2007-12-11 07:49:00,164.625,164.625,164.595,164.6,659688967.0
2007-12-11 07:50:00,164.6,164.62,164.595,164.62,394988967.0
2007-12-11 07:51:00,164.62,164.62,164.615,164.615,13400000.0
2007-12-11 07:52:00,164.615,164.625,164.61,164.62,617599991.0
2007-12-11 07:53:00,164.62,164.65,164.62,164.625,863199994.0
2007-12-11 07:54:00,164.625,164.645,164.625,164.63,438022623.0
2007-12-11 07:55:00,164.635,164.645,164.63,164.64,245800000.0
2007-12-11 07:56:00,164.635,164.635,164.61,164.61,234600000.0
2007-12-11 07:57:00,164.61,164.62,164.6,164.615,181200000.0
2007-12-11 07:58:00,164.615,164.615,164.605,164.61,21000000.0
2007-12-11 07:59:00,164.605,164.61,164.595,164.595,119866922.0
2007-12-11 08:00:00,164.61,164.64,164.595,164.64,668144814.0
2007-12-11 08:01:00,164.64,164.645,164.615,164.64,995677911.0
2007-12-11 08:02:00,164.645,164.645,164.615,164.635,780377904.0
2007-12-11 08:03:00,164.635,164.64,164.625,164.635,405900000.0
2007-12-11 08:04:00,164.635,164.65,164.63,164.635,504899998.0
2007-12-11 08:05:00,164.635,164.655,164.625,164.655,615067847.0
2007-12-11 08:06:00,164.655,164.655,164.645,164.645,53200000.0
2007-12-11 08:07:00,164.65,164.655,164.645,164.655,129088940.0
2007-12-11 08:08:00,164.655,164.66,164.65,164.66,103999999.0
2007-12-11 08:09:00,164.665,164.665,164.635,164.645,830399998.0
2007-12-11 08:10:00,164.655,164.675,164.64,164.665,584588936.0
2007-12-11 08:11:00,164.665,164.665,164.655,164.665,588100000.0
2007-12-11 08:12:00,164.665,164.675,164.65,164.67,287900002.0
2007-12-11 08:13:00,164.67,164.67,164.65,164.655,717955710.0
2007-12-11 08:14:00,164.65,164.655,164.635,164.645,876699986.0
2007-12-11 08:15:00,164.64,164.655,164.64,164.655,122388939.0
2007-12-11 08:16:00,164.655,164.665,164.655,164.66,586300000.0
2007-12-11 08:17:00,164.66,164.67,164.635,164.67,124800000.0
2007-12-11 08:18:00,164.67,164.67,164.635,164.64,240600000.0
2007-12-11 08:19:00,164.64,164.66,164.635,164.66,58000000.0
2007-12-11 08:20:00,164.66,164.66,164.645,164.645,24600000.0
2007-12-11 08:21:00,164.645,164.66,164.63,164.64,117500000.0
2007-12-11 08:22:00,164.64,164.64,164.635,164.64,178000000.0
2007-12-11 08:23:00,164.64,164.64,164.63,164.64,246000000.0
2007-12-11 08:24:00,164.64,164.655,164.64,164.645,194000000.0
2007-12-11 08:25:00,164.645,164.655,164.645,164.65,108800000.0
2007-12-11 08:26:00,164.655,164.67,164.655,164.67,26300000.0
2007-12-11 08:27:00,164.665,164.665,164.655,164.66,135400000.0
2007-12-11 08:28:00,164.665,164.67,164.635,164.645,215000001.0
2007-12-11 08:29:00,164.645,164.675,164.645,164.675,378000000.0
2007-12-11 08:30:00,164.675,164.675,164.67,164.675,122800000.0
2007-12-11 08:31:00,164.675,164.675,164.665,164.665,299600000.0
2007-12-11 08:32:00,164.665,164.675,164.665,164.67,113500000.0
2007-12-11 08:33:00,164.67,164.67,164.67,164.67,11600000.0
2007-12-11 08:34:00,164.67,164.67,164.65,164.655,188100000.0
2007-12-11 08:35:00,164.655,164.66,164.645,164.66,169100000.0
2007-12-11 08:36:00,164.66,164.665,164.66,164.665,174700000.0
2007-12-11 08:37:00,164.665,164.665,164.655,164.655,79600000.0
2007-12-11 08:38:00,164.655,164.665,164.655,164.655,52000000.0
2007-12-11 08:39:00,164.655,164.665,164.64,164.665,296500000.0
2007-12-11 08:40:00,164.665,164.665,164.655,164.665,215800000.0
2007-12-11 08:41:00,164.665,164.665,164.64,164.655,426900001.0
2007-12-11 08:42:00,164.655,164.67,164.645,164.67,267300002.0
2007-12-11 08:43:00,164.67,164.685,164.665,164.685,89000000.0
2007-12-11 08:44:00,164.685,164.715,164.675,164.695,558399997.0
2007-12-11 08:45:00,164.695,164.715,164.69,164.705,693499998.0
2007-12-11 08:46:00,164.705,164.715,164.685,164.715,686300000.0
2007-12-11 08:47:00,164.715,164.735,164.715,164.715,764800000.0
2007-12-11 08:48:00,164.715,164.725,164.715,164.715,210800000.0
2007-12-11 08:49:00,164.715,164.745,164.705,164.745,446400000.0
2007-12-11 08:50:00,164.745,164.76,164.735,164.75,547500001.0
2007-12-11 08:51:00,164.75,164.765,164.74,164.745,570700001.0
2007-12-11 08:52:00,164.745,164.775,164.745,164.755,859800001.0
2007-12-11 08:53:00,164.75,164.765,164.75,164.765,573599997.0
2007-12-11 08:54:00,164.765,164.765,164.745,164.76,209400000.0
2007-12-11 08:55:00,164.76,164.765,164.755,164.76,111800000.0
2007-12-11 08:56:00,164.76,164.765,164.76,164.76,14400000.0
2007-12-11 08:57:00,164.76,164.76,164.735,164.735,250300000.0
2007-12-11 08:58:00,164.74,164.76,164.74,164.76,153000000.0
2007-12-11 08:59:00,164.76,164.775,164.755,164.775,310300000.0
2007-12-11 09:00:00,164.775,164.775,164.73,164.74,345800000.0
2007-12-11 09:01:00,164.745,164.745,164.735,164.735,249300000.0
2007-12-11 09:02:00,164.735,164.745,164.72,164.72,676000000.0
2007-12-11 09:03:00,164.72,164.735,164.695,164.725,766399996.0
2007-12-11 09:04:00,164.725,164.725,164.685,164.7,586900000.0
2007-12-11 09:05:00,164.7,164.71,164.695,164.695,289100000.0
2007-12-11 09:06:00,164.7,164.7,164.665,164.69,640299999.0
2007-12-11 09:07:00,164.69,164.7,164.66,164.66,568400003.0
2007-12-11 09:08:00,164.66,164.68,164.655,164.655,636700000.0
2007-12-11 09:09:00,164.655,164.655,164.63,164.64,430500000.0
2007-12-11 09:10:00,164.64,164.645,164.63,164.64,345000002.0
2007-12-11 09:11:00,164.64,164.645,164.635,164.645,590800000.0
2007-12-11 09:12:00,164.645,164.74,164.645,164.74,966800001.0
2007-12-11 09:13:00,164.74,164.77,164.725,164.765,472600000.0
2007-12-11 09:14:00,164.765,164.79,164.745,164.79,507900000.0
2007-12-11 09:15:00,164.79,164.805,164.745,164.795,806400000.0
2007-12-11 09:16:00,164.8,164.805,164.775,164.795,849600002.0
2007-12-11 09:17:00,164.795,164.815,164.775,164.815,664900000.0
2007-12-11 09:18:00,164.82,164.835,164.81,164.83,844800005.0
2007-12-11 09:19:00,164.825,164.83,164.795,164.795,938699996.0
2007-12-11 09:20:00,164.795,164.83,164.775,164.78,999200000.0
2007-12-11 09:21:00,164.775,164.795,164.76,164.76,617700000.0
2007-12-11 09:22:00,164.765,164.775,164.73,164.73,826599996.0
2007-12-11 09:23:00,164.74,164.755,164.725,164.725,927400001.0
2007-12-11 09:24:00,164.725,164.805,164.715,164.795,695199999.0
2007-12-11 09:25:00,164.8,164.825,164.77,164.81,1019300002.0
2007-12-11 09:26:00,164.81,164.815,164.795,164.815,726800000.0
2007-12-11 09:27:00,164.815,164.825,164.8,164.8,484800001.0
2007-12-11 09:28:00,164.805,164.805,164.755,164.795,907999997.0
2007-12-11 09:29:00,164.795,164.83,164.79,164.8,919300000.0
2007-12-11 09:30:00,164.805,164.82,164.78,164.785,840599993.0
2007-12-11 09:31:00,164.79,164.795,164.765,164.78,620850000.0
2007-12-11 09:32:00,164.78,164.82,164.77,164.8,733899999.0
2007-12-11 09:33:00,164.8,164.825,164.79,164.82,813400002.0
2007-12-11 09:34:00,164.825,164.84,164.82,164.825,689600000.0
2007-12-11 09:35:00,164.82,164.835,164.805,164.805,915400001.0
2007-12-11 09:36:00,164.805,164.835,164.805,164.805,782899998.0
2007-12-11 09:37:00,164.795,164.825,164.77,164.805,954000000.0
2007-12-11 09:38:00,164.805,164.825,164.77,164.775,988200002.0
2007-12-11 09:39:00,164.775,164.8,164.77,164.795,525999994.0
2007-12-11 09:40:00,164.795,164.8,164.745,164.745,440300000.0
2007-12-11 09:41:00,164.75,164.785,164.73,164.755,889299998.0
2007-12-11 09:42:00,164.755,164.755,164.715,164.715,885599998.0
2007-12-11 09:43:00,164.725,164.765,164.725,164.765,697200000.0
2007-12-11 09:44:00,164.775,164.79,164.745,164.775,685900000.0
2007-12-11 09:45:00,164.775,164.775,164.745,164.755,709700000.0
2007-12-11 09:46:00,164.755,164.835,164.755,164.815,1022449996.0
2007-12-11 09:47:00,164.81,164.835,164.81,164.835,750200000.0
2007-12-11 09:48:00,164.835,164.865,164.825,164.855,560999999.0
2007-12-11 09:49:00,164.855,164.87,164.855,164.865,422399999.0
2007-12-11 09:50:00,164.865,164.87,164.825,164.83,440800000.0
2007-12-11 09:51:00,164.83,164.85,164.83,164.84,280800000.0
2007-12-11 09:52:00,164.84,164.865,164.83,164.855,500800000.0
2007-12-11 09:53:00,164.855,164.875,164.845,164.875,518400000.0
2007-12-11 09:54:00,164.875,164.885,164.855,164.875,446600001.0
2007-12-11 09:55:00,164.875,164.88,164.775,164.775,780699999.0
2007-12-11 09:56:00,164.775,164.815,164.745,164.785,864100001.0
2007-12-11 09:57:00,164.785,164.84,164.785,164.785,721000002.0
2007-12-11 09:58:00,164.785,164.79,164.705,164.74,708400000.0
2007-12-11 09:59:00,164.735,164.735,164.685,164.685,692699997.0
2007-12-11 10:00:00,164.675,164.705,164.65,164.7,767800000.0
2007-12-11 10:01:00,164.7,164.705,164.6,164.635,726699999.0
2007-12-11 10:02:00,164.635,164.675,164.62,164.675,290600000.0
2007-12-11 10:03:00,164.665,164.675,164.62,164.62,474200001.0
2007-12-11 10:04:00,164.625,164.645,164.585,164.585,677300000.0
2007-12-11 10:05:00,164.59,164.64,164.59,164.605,400699999.0
2007-12-11 10:06:00,164.6,164.625,164.58,164.59,529499998.0
2007-12-11 10:07:00,164.6,164.625,164.57,164.625,995100006.0
2007-12-11 10:08:00,164.625,164.625,164.57,164.595,663100002.0
2007-12-11 10:09:00,164.595,164.62,164.575,164.595,1254299998.0
2007-12-11 10:10:00,164.595,164.665,164.595,164.655,695899998.0
2007-12-11 10:11:00,164.655,164.695,164.655,164.665,879200000.0
2007-12-11 10:12:00,164.67,164.705,164.665,164.685,810399999.0
2007-12-11 10:13:00,164.685,164.695,164.645,164.67,621600000.0
2007-12-11 10:14:00,164.67,164.695,164.665,164.695,479999999.0
2007-12-11 10:15:00,164.695,164.695,164.675,164.685,748900001.0
2007-12-11 10:16:00,164.685,164.695,164.685,164.685,784799999.0
2007-12-11 10:17:00,164.685,164.695,164.67,164.695,1177299998.0
2007-12-11 10:18:00,164.695,164.725,164.685,164.725,1115200000.0
2007-12-11 10:19:00,164.72,164.735,164.705,164.725,1217199992.0
2007-12-11 10:20:00,164.725,164.735,164.695,164.71,689700001.0
2007-12-11 10:21:00,164.71,164.725,164.705,164.725,709000000.0
2007-12-11 10:22:00,164.725,164.75,164.715,164.745,650600002.0
2007-12-11 10:23:00,164.745,164.765,164.72,164.765,930399997.0
2007-12-11 10:24:00,164.76,164.765,164.755,164.755,1111899987.0
2007-12-11 10:25:00,164.755,164.77,164.755,164.765,811400003.0
2007-12-11 10:26:00,164.765,164.8,164.75,164.785,857599998.0
2007-12-11 10:27:00,164.785,164.815,164.78,164.795,772200005.0
2007-12-11 10:28:00,164.795,164.805,164.765,164.795,859999998.0
2007-12-11 10:29:00,164.79,164.795,164.78,164.795,1060400008.0
2007-12-11 10:30:00,164.795,164.795,164.76,164.775,559400000.0
2007-12-11 10:31:00,164.775,164.78,164.76,164.78,790049999.0
2007-12-11 10:32:00,164.775,164.795,164.76,164.785,955700005.0
2007-12-11 10:33:00,164.785,164.805,164.765,164.805,846000003.0
2007-12-11 10:34:00,164.81,164.825,164.81,164.81,652200003.0
2007-12-11 10:35:00,164.81,164.835,164.805,164.825,704099998.0
2007-12-11 10:36:00,164.825,164.835,164.8,164.8,1109799997.0
2007-12-11 10:37:00,164.8,164.82,164.77,164.775,865600003.0
2007-12-11 10:38:00,164.775,164.865,164.765,164.855,1263799998.0
2007-12-11 10:39:00,164.855,164.865,164.8,164.81,1050100002.0
2007-12-11 10:40:00,164.81,164.86,164.785,164.86,1612300000.0
2007-12-11 10:41:00,164.865,164.925,164.855,164.865,1425200001.0
2007-12-11 10:42:00,164.865,164.905,164.795,164.895,1594900002.0
2007-12-11 10:43:00,164.895,164.895,164.845,164.865,1416699997.0
2007-12-11 10:44:00,164.865,164.925,164.86,164.925,1369899997.0
2007-12-11 10:45:00,164.925,164.935,164.885,164.885,1298800001.0
2007-12-11 10:46:00,164.885,164.935,164.885,164.915,911200001.0
2007-12-11 10:47:00,164.935,164.935,164.895,164.895,1204599990.0
2007-12-11 10:48:00,164.895,164.975,164.885,164.915,1208600006.0
2007-12-11 10:49:00,164.915,164.95,164.91,164.945,511999998.0
2007-12-11 10:50:00,164.945,164.975,164.945,164.955,986100004.0
2007-12-11 10:51:00,164.955,164.985,164.955,164.96,1606899990.0
2007-12-11 10:52:00,164.965,164.97,164.925,164.935,1201900001.0
2007-12-11 10:53:00,164.935,164.935,164.845,164.855,1532149998.0
2007-12-11 10:54:00,164.855,164.885,164.835,164.85,1623399990.0
2007-12-11 10:55:00,164.855,164.865,164.835,164.865,989599986.0
2007-12-11 10:56:00,164.865,164.925,164.86,164.925,656199991.0
2007-12-11 10:57:00,164.925,164.925,164.835,164.845,1174900002.0
2007-12-11 10:58:00,164.845,164.875,164.805,164.805,1228799994.0
2007-12-11 10:59:00,164.81,164.835,164.745,164.755,937599999.0
2007-12-11 11:00:00,164.755,164.78,164.7,164.76,1026300003.0
2007-12-11 11:01:00,164.765,164.805,164.76,164.805,723699999.0
2007-12-11 11:02:00,164.805,164.815,164.795,164.8,655900000.0
2007-12-11 11:03:00,164.81,164.875,164.805,164.85,1036400008.0
2007-12-11 11:04:00,164.855,164.855,164.805,164.825,769600000.0
2007-12-11 11:05:00,164.825,164.84,164.805,164.84,587200001.0
2007-12-11 11:06:00,164.845,164.865,164.835,164.855,874399998.0
2007-12-11 11:07:00,164.855,164.865,164.78,164.805,1296700000.0
2007-12-11 11:08:00,164.795,164.815,164.785,164.8,625400004.0
2007-12-11 11:09:00,164.8,164.835,164.77,164.775,1086400006.0
2007-12-11 11:10:00,164.765,164.78,164.73,164.75,708100000.0
2007-12-11 11:11:00,164.755,164.77,164.675,164.695,524000000.0
2007-12-11 11:12:00,164.695,164.715,164.655,164.7,882399998.0
2007-12-11 11:13:00,164.695,164.72,164.695,164.705,1524100000.0
2007-12-11 11:14:00,164.7,164.705,164.695,164.695,746199997.0
2007-12-11 11:15:00,164.695,164.715,164.695,164.71,1120199996.0
2007-12-11 11:16:00,164.705,164.705,164.675,164.69,1003500010.0
2007-12-11 11:17:00,164.69,164.78,164.68,164.755,1248199995.0
2007-12-11 11:18:00,164.745,164.8,164.735,164.78,580700003.0
2007-12-11 11:19:00,164.78,164.78,164.73,164.735,886900006.0
2007-12-11 11:20:00,164.75,164.795,164.74,164.76,710299993.0
2007-12-11 11:21:00,164.755,164.765,164.725,164.74,610299998.0
2007-12-11 11:22:00,164.74,164.74,164.715,164.72,120800000.0
2007-12-11 11:23:00,164.725,164.78,164.725,164.77,208000000.0
2007-12-11 11:24:00,164.77,164.78,164.745,164.765,709600002.0
2007-12-11 11:25:00,164.765,164.765,164.735,164.75,145500000.0
2007-12-11 11:26:00,164.75,164.775,164.745,164.765,601799998.0
2007-12-11 11:27:00,164.765,164.795,164.765,164.79,1165299990.0
2007-12-11 11:28:00,164.795,164.795,164.76,164.77,675299998.0
2007-12-11 11:29:00,164.77,164.795,164.76,164.77,774100008.0
2007-12-11 11:30:00,164.77,164.785,164.75,164.775,1159400001.0
2007-12-11 11:31:00,164.775,164.785,164.76,164.775,934999999.0
2007-12-11 11:32:00,164.775,164.805,164.77,164.775,1281500001.0
2007-12-11 11:33:00,164.775,164.785,164.76,164.785,564799997.0
2007-12-11 11:34:00,164.785,164.89,164.785,164.885,737600000.0
2007-12-11 11:35:00,164.895,164.925,164.87,164.875,919300003.0
2007-12-11 11:36:00,164.875,164.885,164.835,164.845,668500000.0
2007-12-11 11:37:00,164.845,164.855,164.805,164.805,631200000.0
2007-12-11 11:38:00,164.805,164.825,164.805,164.815,805600000.0
2007-12-11 11:39:00,164.815,164.825,164.805,164.815,423899999.0
2007-12-11 11:40:00,164.815,164.835,164.8,164.815,693700000.0
2007-12-11 11:41:00,164.825,164.825,164.79,164.805,341000000.0
2007-12-11 11:42:00,164.805,164.815,164.795,164.805,409099999.0
2007-12-11 11:43:00,164.805,164.805,164.75,164.76,1435800008.0
2007-12-11 11:44:00,164.77,164.775,164.72,164.765,621899999.0
2007-12-11 11:45:00,164.765,164.795,164.74,164.755,933299998.0
2007-12-11 11:46:00,164.765,164.775,164.735,164.755,1090400003.0
2007-12-11 11:47:00,164.755,164.775,164.74,164.755,1163699991.0
2007-12-11 11:48:00,164.755,164.765,164.735,164.745,1268999997.0
2007-12-11 11:49:00,164.745,164.77,164.745,164.76,765800007.0
2007-12-11 11:50:00,164.76,164.775,164.755,164.765,995200008.0
2007-12-11 11:51:00,164.765,164.795,164.765,164.775,1580300002.0
2007-12-11 11:52:00,164.775,164.815,164.775,164.775,1251699986.0
2007-12-11 11:53:00,164.775,164.795,164.775,164.795,837599999.0
2007-12-11 11:54:00,164.795,164.815,164.78,164.795,817900001.0
2007-12-11 11:55:00,164.795,164.815,164.775,164.805,1247600004.0
2007-12-11 11:56:00,164.815,164.845,164.8,164.845,1625699987.0
2007-12-11 11:57:00,164.845,164.855,164.83,164.835,903999997.0
2007-12-11 11:58:00,164.835,164.835,164.815,164.815,1001600000.0
2007-12-11 11:59:00,164.815,164.825,164.8,164.81,803899999.0
2007-12-11 12:00:00,164.81,164.84,164.77,164.795,1223600000.0
2007-12-11 12:01:00,164.795,164.835,164.77,164.785,1085200008.0
2007-12-11 12:02:00,164.775,164.785,164.715,164.755,1081499996.0
2007-12-11 12:03:00,164.755,164.785,164.75,164.775,700299999.0
2007-12-11 12:04:00,164.77,164.795,164.755,164.785,839699997.0
2007-12-11 12:05:00,164.785,164.795,164.74,164.75,1363900008.0
2007-12-11 12:06:00,164.75,164.755,164.73,164.735,1008799985.0
2007-12-11 12:07:00,164.735,164.745,164.685,164.705,1491899996.0
2007-12-11 12:08:00,164.705,164.755,164.705,164.735,1510150008.0
2007-12-11 12:09:00,164.735,164.735,164.685,164.695,920100008.0
2007-12-11 12:10:00,164.695,164.72,164.685,164.71,1230499993.0
2007-12-11 12:11:00,164.71,164.745,164.685,164.685,625700002.0
2007-12-11 12:12:00,164.69,164.735,164.685,164.735,1105399997.0
2007-12-11 12:13:00,164.735,164.735,164.715,164.725,994800000.0
2007-12-11 12:14:00,164.725,164.725,164.7,164.71,1000200000.0
2007-12-11 12:15:00,164.715,164.725,164.695,164.715,738300000.0
2007-12-11 12:16:00,164.715,164.75,164.705,164.735,882400000.0
2007-12-11 12:17:00,164.735,164.755,164.73,164.745,597600000.0
2007-12-11 12:18:00,164.745,164.775,164.735,164.74,570199998.0
2007-12-11 12:19:00,164.74,164.74,164.685,164.69,534099999.0
2007-12-11 12:20:00,164.69,164.69,164.655,164.655,1086499998.0
2007-12-11 12:21:00,164.655,164.66,164.62,164.655,1089700011.0
2007-12-11 12:22:00,164.655,164.685,164.615,164.625,1058000005.0
2007-12-11 12:23:00,164.625,164.655,164.605,164.62,632200000.0
2007-12-11 12:24:00,164.625,164.625,164.545,164.565,820600001.0
2007-12-11 12:25:00,164.565,164.61,164.56,164.605,687000004.0
2007-12-11 12:26:00,164.605,164.645,164.585,164.645,552000001.0
2007-12-11 12:27:00,164.645,164.645,164.615,164.615,1108199988.0
2007-12-11 12:28:00,164.615,164.635,164.595,164.63,869299995.0
2007-12-11 12:29:00,164.63,164.675,164.63,164.635,690399999.0
2007-12-11 12:30:00,164.635,164.655,164.615,164.635,626100003.0
2007-12-11 12:31:00,164.63,164.645,164.6,164.635,797599999.0
2007-12-11 12:32:00,164.635,164.65,164.605,164.61,766199999.0
2007-12-11 12:33:00,164.615,164.63,164.6,164.63,372000000.0
2007-12-11 12:34:00,164.625,164.63,164.575,164.575,645299998.0
2007-12-11 12:35:00,164.575,164.595,164.505,164.525,1204200000.0
2007-12-11 12:36:00,164.52,164.585,164.515,164.575,866100000.0
2007-12-11 12:37:00,164.575,164.585,164.545,164.585,519999997.0
2007-12-11 12:38:00,164.585,164.605,164.565,164.575,1554799994.0
2007-12-11 12:39:00,164.575,164.585,164.54,164.545,949899994.0
2007-12-11 12:40:00,164.54,164.545,164.52,164.535,679799994.0
2007-12-11 12:41:00,164.535,164.565,164.52,164.55,1065299998.0
2007-12-11 12:42:00,164.55,164.565,164.535,164.55,830300000.0
2007-12-11 12:43:00,164.555,164.585,164.545,164.585,869000003.0
2007-12-11 12:44:00,164.585,164.615,164.58,164.595,677100000.0
2007-12-11 12:45:00,164.595,164.605,164.57,164.59,514199998.0
2007-12-11 12:46:00,164.595,164.595,164.55,164.56,854499999.0
2007-12-11 12:47:00,164.565,164.565,164.55,164.555,593400000.0
2007-12-11 12:48:00,164.55,164.585,164.55,164.58,781400002.0
2007-12-11 12:49:00,164.585,164.6,164.575,164.58,583499996.0
2007-12-11 12:50:00,164.58,164.615,164.57,164.6,888300001.0
2007-12-11 12:51:00,164.6,164.615,164.575,164.575,792800000.0
2007-12-11 12:52:00,164.575,164.575,164.53,164.54,667799998.0
2007-12-11 12:53:00,164.545,164.56,164.525,164.56,847399995.0
2007-12-11 12:54:00,164.56,164.585,164.555,164.585,361199998.0
2007-12-11 12:55:00,164.585,164.6,164.555,164.6,309600002.0
2007-12-11 12:56:00,164.6,164.605,164.575,164.605,799200002.0
2007-12-11 12:57:00,164.605,164.63,164.595,164.625,1007699993.0
2007-12-11 12:58:00,164.625,164.635,164.6,164.625,632400002.0
2007-12-11 12:59:00,164.625,164.635,164.59,164.595,940299997.0
2007-12-11 13:00:00,164.59,164.6,164.57,164.585,969500002.0
2007-12-11 13:01:00,164.59,164.59,164.545,164.56,1020799997.0
2007-12-11 13:02:00,164.555,164.585,164.55,164.575,933500004.0
2007-12-11 13:03:00,164.575,164.575,164.525,164.525,569099999.0
2007-12-11 13:04:00,164.53,164.545,164.515,164.535,698899999.0
2007-12-11 13:05:00,164.535,164.58,164.525,164.545,1331900002.0
2007-12-11 13:06:00,164.545,164.575,164.525,164.525,888799985.0
2007-12-11 13:07:00,164.525,164.56,164.465,164.465,911999990.0
2007-12-11 13:08:00,164.465,164.475,164.43,164.475,820800000.0
2007-12-11 13:09:00,164.475,164.515,164.475,164.495,819299993.0
2007-12-11 13:10:00,164.505,164.505,164.445,164.46,593699999.0
2007-12-11 13:11:00,164.455,164.47,164.445,164.455,497000000.0
2007-12-11 13:12:00,164.455,164.515,164.37,164.4,1309299999.0
2007-12-11 13:13:00,164.395,164.405,164.355,164.4,1114100001.0
2007-12-11 13:14:00,164.405,164.415,164.325,164.335,1011799999.0
2007-12-11 13:15:00,164.335,164.335,164.245,164.305,1541900006.0
2007-12-11 13:16:00,164.305,164.325,164.285,164.31,1755800000.0
2007-12-11 13:17:00,164.315,164.315,164.24,164.24,814799999.0
2007-12-11 13:18:00,164.245,164.245,164.195,164.195,1092799998.0
2007-12-11 13:19:00,164.195,164.195,164.085,164.18,1504099995.0
2007-12-11 13:20:00,164.18,164.235,164.18,164.195,1393700001.0
2007-12-11 13:21:00,164.195,164.215,164.19,164.205,906799993.0
2007-12-11 13:22:00,164.205,164.215,164.18,164.215,1073500000.0
2007-12-11 13:23:00,164.215,164.305,164.195,164.275,1170299999.0
2007-12-11 13:24:00,164.26,164.295,164.24,164.275,1078399997.0
2007-12-11 13:25:00,164.275,164.305,164.27,164.295,1509499993.0
2007-12-11 13:26:00,164.295,164.315,164.29,164.305,1111199997.0
2007-12-11 13:27:00,164.305,164.325,164.3,164.3,893099999.0
2007-12-11 13:28:00,164.3,164.315,164.28,164.285,887599996.0
2007-12-11 13:29:00,164.285,164.315,164.285,164.3,613600002.0
2007-12-11 13:30:00,164.3,164.315,164.29,164.31,1077999993.0
2007-12-11 13:31:00,164.32,164.335,164.31,164.335,407499997.0
2007-12-11 13:32:00,164.335,164.39,164.335,164.385,450400002.0
2007-12-11 13:33:00,164.385,164.395,164.31,164.325,839900006.0
2007-12-11 13:34:00,164.325,164.355,164.315,164.335,987000003.0
2007-12-11 13:35:00,164.335,164.35,164.33,164.335,141600000.0
2007-12-11 13:36:00,164.335,164.355,164.33,164.335,281600000.0
2007-12-11 13:37:00,164.335,164.365,164.33,164.365,353599999.0
2007-12-11 13:38:00,164.365,164.365,164.345,164.36,308799999.0
2007-12-11 13:39:00,164.365,164.37,164.345,164.35,375300000.0
2007-12-11 13:40:00,164.355,164.365,164.345,164.345,578699994.0
2007-12-11 13:41:00,164.345,164.345,164.31,164.315,531000000.0
2007-12-11 13:42:00,164.315,164.325,164.275,164.275,891699994.0
2007-12-11 13:43:00,164.28,164.29,164.26,164.265,598399998.0
2007-12-11 13:44:00,164.265,164.275,164.225,164.245,1151000000.0
2007-12-11 13:45:00,164.24,164.245,164.22,164.22,954900003.0
2007-12-11 13:46:00,164.225,164.235,164.225,164.23,433699996.0
2007-12-11 13:47:00,164.23,164.285,164.23,164.27,678399994.0
2007-12-11 13:48:00,164.275,164.275,164.22,164.235,924199985.0
2007-12-11 13:49:00,164.235,164.265,164.22,164.235,1323899994.0
2007-12-11 13:50:00,164.235,164.31,164.235,164.285,1318800000.0
2007-12-11 13:51:00,164.29,164.29,164.25,164.255,444000001.0
2007-12-11 13:52:00,164.255,164.27,164.235,164.265,574500003.0
2007-12-11 13:53:00,164.265,164.275,164.215,164.215,571199999.0
2007-12-11 13:54:00,164.21,164.215,164.19,164.21,698800001.0
2007-12-11 13:55:00,164.21,164.285,164.21,164.275,1308199996.0
2007-12-11 13:56:00,164.27,164.275,164.26,164.265,618200004.0
2007-12-11 13:57:00,164.265,164.3,164.265,164.29,395999999.0
2007-12-11 13:58:00,164.295,164.315,164.285,164.295,636900001.0
2007-12-11 13:59:00,164.295,164.305,164.275,164.275,938699998.0
2007-12-11 14:00:00,164.285,164.285,164.245,164.245,564700001.0
2007-12-11 14:01:00,164.245,164.245,164.215,164.215,568599997.0
2007-12-11 14:02:00,164.215,164.235,164.215,164.23,285600000.0
2007-12-11 14:03:00,164.23,164.245,164.22,164.245,597200007.0
2007-12-11 14:04:00,164.245,164.255,164.235,164.245,481699998.0
2007-12-11 14:05:00,164.245,164.245,164.205,164.235,1050300005.0
2007-12-11 14:06:00,164.235,164.255,164.225,164.24,588399997.0
2007-12-11 14:07:00,164.245,164.265,164.225,164.235,700900000.0
2007-12-11 14:08:00,164.235,164.235,164.205,164.205,652000000.0
2007-12-11 14:09:00,164.205,164.215,164.19,164.205,927999999.0
2007-12-11 14:10:00,164.205,164.225,164.2,164.215,824599999.0
2007-12-11 14:11:00,164.215,164.215,164.135,164.135,1322400002.0
2007-12-11 14:12:00,164.13,164.17,164.12,164.14,1546900008.0
2007-12-11 14:13:00,164.14,164.155,164.02,164.075,1388399999.0
2007-12-11 14:14:00,164.07,164.135,164.06,164.125,1454199995.0
2007-12-11 14:15:00,164.125,164.125,164.095,164.12,971599997.0
2007-12-11 14:16:00,164.125,164.155,164.12,164.145,623199999.0
2007-12-11 14:17:00,164.145,164.15,164.08,164.095,954600001.0
2007-12-11 14:18:00,164.095,164.155,164.06,164.065,1778599993.0
2007-12-11 14:19:00,164.065,164.085,164.05,164.08,780899999.0
2007-12-11 14:20:00,164.08,164.115,164.075,164.11,1157300004.0
2007-12-11 14:21:00,164.11,164.13,164.105,164.105,798599993.0
2007-12-11 14:22:00,164.105,164.115,164.085,164.105,1264599997.0
2007-12-11 14:23:00,164.105,164.115,164.095,164.115,888400003.0
2007-12-11 14:24:00,164.115,164.115,164.04,164.065,1103399996.0
2007-12-11 14:25:00,164.07,164.135,164.06,164.105,1483100005.0
2007-12-11 14:26:00,164.105,164.145,164.105,164.125,906300000.0
2007-12-11 14:27:00,164.125,164.135,164.12,164.125,433800000.0
2007-12-11 14:28:00,164.125,164.195,164.11,164.185,992200002.0
2007-12-11 14:29:00,164.185,164.185,164.14,164.145,556300003.0
2007-12-11 14:30:00,164.14,164.145,164.085,164.11,621599999.0
2007-12-11 14:31:00,164.11,164.125,164.075,164.1,659600001.0
2007-12-11 14:32:00,164.105,164.135,164.09,164.135,887400001.0
2007-12-11 14:33:00,164.14,164.14,164.11,164.12,503300001.0
2007-12-11 14:34:00,164.12,164.165,164.12,164.15,544200000.0
2007-12-11 14:35:00,164.155,164.165,164.145,164.165,945400004.0
2007-12-11 14:36:00,164.165,164.165,164.14,164.15,420600000.0
2007-12-11 14:37:00,164.15,164.165,164.15,164.165,667300002.0
2007-12-11 14:38:00,164.16,164.165,164.14,164.155,965500003.0
2007-12-11 14:39:00,164.155,164.165,164.155,164.155,371600000.0
2007-12-11 14:40:00,164.155,164.16,164.145,164.155,472000000.0
2007-12-11 14:41:00,164.155,164.16,164.14,164.145,540600004.0
2007-12-11 14:42:00,164.145,164.145,164.12,164.145,649900000.0
2007-12-11 14:43:00,164.145,164.165,164.14,164.15,255400000.0
2007-12-11 14:44:00,164.155,164.155,164.145,164.155,325300000.0
2007-12-11 14:45:00,164.155,164.155,164.13,164.155,653600001.0
2007-12-11 14:46:00,164.155,164.205,164.15,164.195,564200001.0
2007-12-11 14:47:00,164.195,164.215,164.185,164.205,589600000.0
2007-12-11 14:48:00,164.205,164.205,164.17,164.175,509100000.0
2007-12-11 14:49:00,164.175,164.175,164.155,164.16,863399999.0
2007-12-11 14:50:00,164.16,164.225,164.155,164.205,1035600001.0
2007-12-11 14:51:00,164.205,164.235,164.205,164.225,828799998.0
2007-12-11 14:52:00,164.225,164.225,164.205,164.205,506200001.0
2007-12-11 14:53:00,164.21,164.215,164.17,164.205,722199998.0
2007-12-11 14:54:00,164.205,164.205,164.18,164.2,1010999998.0
2007-12-11 14:55:00,164.195,164.195,164.18,164.195,682400002.0
2007-12-11 14:56:00,164.19,164.215,164.185,164.185,637000002.0
2007-12-11 14:57:00,164.185,164.205,164.145,164.15,922699997.0
2007-12-11 14:58:00,164.15,164.165,164.14,164.155,943400000.0
2007-12-11 14:59:00,164.155,164.165,164.145,164.145,691199999.0
2007-12-11 15:00:00,164.145,164.21,164.145,164.205,469800000.0
2007-12-11 15:01:00,164.2,164.205,164.185,164.2,632600003.0
2007-12-11 15:02:00,164.2,164.205,164.195,164.195,532999999.0
2007-12-11 15:03:00,164.195,164.255,164.185,164.235,900999997.0
2007-12-11 15:04:00,164.23,164.245,164.225,164.245,641199999.0
2007-12-11 15:05:00,164.245,164.275,164.235,164.26,768599998.0
2007-12-11 15:06:00,164.265,164.3,164.26,164.3,747700001.0
2007-12-11 15:07:00,164.305,164.325,164.28,164.325,692200002.0
2007-12-11 15:08:00,164.325,164.325,164.31,164.315,525599997.0
2007-12-11 15:09:00,164.315,164.315,164.245,164.255,421199999.0
2007-12-11 15:10:00,164.255,164.255,164.225,164.245,367300001.0
2007-12-11 15:11:00,164.245,164.255,164.205,164.225,636599999.0
2007-12-11 15:12:00,164.225,164.225,164.195,164.215,899999999.0
2007-12-11 15:13:00,164.215,164.235,164.205,164.235,659599999.0
2007-12-11 15:14:00,164.235,164.255,164.225,164.235,1197400002.0
2007-12-11 15:15:00,164.235,164.245,164.21,164.235,647299991.0
2007-12-11 15:16:00,164.235,164.235,164.21,164.23,660700005.0
2007-12-11 15:17:00,164.23,164.295,164.23,164.295,791999995.0
2007-12-11 15:18:00,164.295,164.315,164.245,164.255,1564200010.0
2007-12-11 15:19:00,164.255,164.325,164.255,164.315,1207199997.0
2007-12-11 15:20:00,164.315,164.335,164.29,164.335,1684800000.0
2007-12-11 15:21:00,164.335,164.335,164.295,164.31,1323100005.0
2007-12-11 15:22:00,164.31,164.385,164.29,164.38,1133300005.0
2007-12-11 15:23:00,164.38,164.405,164.36,164.36,811800000.0
2007-12-11 15:24:00,164.365,164.385,164.345,164.375,681800001.0
2007-12-11 15:25:00,164.38,164.385,164.255,164.26,1322099998.0
2007-12-11 15:26:00,164.26,164.345,164.255,164.335,1433599996.0
2007-12-11 15:27:00,164.335,164.355,164.32,164.335,1135399997.0
2007-12-11 15:28:00,164.335,164.365,164.315,164.34,511999998.0
2007-12-11 15:29:00,164.34,164.345,164.315,164.335,645299999.0
2007-12-11 15:30:00,164.335,164.355,164.32,164.335,560100001.0
2007-12-11 15:31:00,164.335,164.355,164.315,164.315,944400002.0
2007-12-11 15:32:00,164.315,164.345,164.31,164.34,785199999.0
2007-12-11 15:33:00,164.335,164.345,164.305,164.32,950200001.0
2007-12-11 15:34:00,164.32,164.335,164.315,164.325,1404800001.0
2007-12-11 15:35:00,164.32,164.335,164.305,164.315,732399996.0
2007-12-11 15:36:00,164.315,164.325,164.28,164.285,964499999.0
2007-12-11 15:37:00,164.285,164.305,164.27,164.285,1379699997.0
2007-12-11 15:38:00,164.285,164.285,164.265,164.275,1091500002.0
2007-12-11 15:39:00,164.275,164.285,164.265,164.285,563599999.0
2007-12-11 15:40:00,164.285,164.3,164.265,164.265,920800004.0
2007-12-11 15:41:00,164.265,164.295,164.265,164.295,341800000.0
2007-12-11 15:42:00,164.295,164.305,164.275,164.3,1027100003.0
2007-12-11 15:43:00,164.305,164.305,164.28,164.295,750599999.0
2007-12-11 15:44:00,164.295,164.305,164.29,164.3,627499998.0
2007-12-11 15:45:00,164.305,164.305,164.26,164.29,899600002.0
2007-12-11 15:46:00,164.295,164.295,164.26,164.275,1395399997.0
2007-12-11 15:47:00,164.27,164.305,164.26,164.265,1082100004.0
2007-12-11 15:48:00,164.26,164.305,164.26,164.305,451900000.0
2007-12-11 15:49:00,164.305,164.315,164.295,164.315,348999999.0
2007-12-11 15:50:00,164.315,164.335,164.315,164.33,201000002.0
2007-12-11 15:51:00,164.325,164.335,164.26,164.275,829500000.0
2007-12-11 15:52:00,164.27,164.31,164.27,164.285,726600000.0
2007-12-11 15:53:00,164.285,164.305,164.275,164.285,641799999.0
2007-12-11 15:54:00,164.285,164.29,164.27,164.285,1065399995.0
2007-12-11 15:55:00,164.29,164.335,164.285,164.325,1096699997.0
2007-12-11 15:56:00,164.325,164.335,164.305,164.325,626800002.0
2007-12-11 15:57:00,164.325,164.345,164.32,164.33,747600002.0
2007-12-11 15:58:00,164.335,164.335,164.305,164.31,651599999.0
2007-12-11 15:59:00,164.315,164.335,164.31,164.335,874699991.0
2007-12-11 16:00:00,164.335,164.335,164.275,164.29,1267000000.0
2007-12-11 16:01:00,164.29,164.305,164.28,164.29,597199999.0
2007-12-11 16:02:00,164.29,164.295,164.275,164.275,697899999.0
2007-12-11 16:03:00,164.275,164.305,164.275,164.285,610400000.0
2007-12-11 16:04:00,164.285,164.295,164.255,164.265,1158099997.0
2007-12-11 16:05:00,164.265,164.275,164.255,164.265,312600000.0
2007-12-11 16:06:00,164.27,164.275,164.19,164.19,1001199997.0
2007-12-11 16:07:00,164.195,164.195,164.12,164.12,1479400002.0
2007-12-11 16:08:00,164.125,164.135,164.11,164.135,1336999999.0
2007-12-11 16:09:00,164.14,164.155,164.105,164.105,1354700003.0
2007-12-11 16:10:00,164.105,164.145,164.105,164.13,1155900005.0
2007-12-11 16:11:00,164.135,164.135,164.1,164.115,2142000012.0
2007-12-11 16:12:00,164.115,164.125,164.105,164.125,1082300010.0
2007-12-11 16:13:00,164.125,164.135,164.11,164.125,837400006.0
2007-12-11 16:14:00,164.125,164.135,164.115,164.115,1132600017.0
2007-12-11 16:15:00,164.115,164.165,164.115,164.145,1363100010.0
2007-12-11 16:16:00,164.145,164.185,164.14,164.145,1517299997.0
2007-12-11 16:17:00,164.18,164.2,164.15,164.17,1746299993.0
2007-12-11 16:18:00,164.145,164.145,164.105,164.11,1746299993.0
2007-12-11 16:19:00,164.105,164.155,164.1,164.115,1379500001.0
2007-12-11 16:20:00,164.115,164.115,164.09,164.09,734700002.0
2007-12-11 16:21:00,164.095,164.095,164.045,164.065,1422500012.0
2007-12-11 16:22:00,164.065,164.095,164.065,164.08,1544800019.0
2007-12-11 16:23:00,164.08,164.125,164.08,164.12,1338500017.0
2007-12-11 16:24:00,164.125,164.125,164.09,164.1,827400003.0
2007-12-11 16:25:00,164.1,164.1,164.075,164.085,738200000.0
2007-12-11 16:26:00,164.03,164.07,164.02,164.05,1871999997.0
2007-12-11 16:27:00,164.03,164.065,163.965,163.99,1871999997.0
2007-12-11 16:28:00,163.99,164.075,163.985,164.075,881699996.0
2007-12-11 16:29:00,164.075,164.095,164.04,164.06,1316999997.0
2007-12-11 16:30:00,164.06,164.115,164.055,164.115,1122499998.0
2007-12-11 16:31:00,164.115,164.155,164.095,164.105,1402325003.0
2007-12-11 16:32:00,164.105,164.125,164.09,164.095,868400000.0
2007-12-11 16:33:00,164.095,164.115,164.055,164.11,1123500000.0
2007-12-11 16:34:00,164.11,164.175,164.11,164.165,1170399998.0
2007-12-11 16:35:00,164.165,164.185,164.155,164.17,1002699999.0
2007-12-11 16:36:00,164.175,164.175,164.125,164.135,1738600004.0
2007-12-11 16:37:00,164.135,164.145,164.105,164.105,993000001.0
2007-12-11 16:38:00,164.105,164.14,164.095,164.14,1068299998.0
2007-12-11 16:39:00,164.14,164.145,164.025,164.035,1297399993.0
2007-12-11 16:40:00,164.1,164.11,164.02,164.05,1630100029.0
2007-12-11 16:41:00,164.06,164.06,164.0,164.03,1630100029.0
2007-12-11 16:42:00,164.02,164.02,164.02,164.02,1630100029.0
2007-12-11 16:43:00,164.01,164.02,164.0,164.02,1630100029.0
2007-12-11 16:44:00,164.165,164.205,164.16,164.17,1630100029.0
2007-12-11 16:45:00,164.17,164.195,164.155,164.185,732300002.0
2007-12-11 16:46:00,164.185,164.19,164.155,164.155,1043899997.0
2007-12-11 16:47:00,164.155,164.16,164.095,164.125,1533900004.0
2007-12-11 16:48:00,164.12,164.145,164.115,164.135,1139800003.0
2007-12-11 16:49:00,164.135,164.14,164.12,164.13,1028400008.0
2007-12-11 16:50:00,164.13,164.145,164.12,164.135,911400000.0
2007-12-11 16:51:00,164.13,164.155,164.13,164.14,791500004.0
2007-12-11 16:52:00,164.145,164.165,164.135,164.155,618000002.0
2007-12-11 16:53:00,164.15,164.165,164.14,164.155,817900008.0
2007-12-11 16:54:00,164.155,164.155,164.13,164.14,1521500000.0
2007-12-11 16:55:00,164.14,164.155,164.125,164.13,549400005.0
2007-12-11 16:56:00,164.13,164.14,164.125,164.135,815099992.0
2007-12-11 16:57:00,164.135,164.135,164.085,164.095,1328400005.0
2007-12-11 16:58:00,164.095,164.095,164.06,164.09,829700000.0
2007-12-11 16:59:00,164.09,164.105,164.09,164.105,547800000.0
2007-12-11 17:00:00,164.105,164.135,164.095,164.135,932500001.0
2007-12-11 17:01:00,164.135,164.27,164.12,164.23,1493700000.0
2007-12-11 17:02:00,164.235,164.235,164.2,164.215,1171500006.0
2007-12-11 17:03:00,164.22,164.26,164.195,164.245,1519000013.0
2007-12-11 17:04:00,164.245,164.265,164.21,164.255,2138499994.0
2007-12-11 17:05:00,164.255,164.26,164.215,164.26,1319800000.0
2007-12-11 17:06:00,164.26,164.265,164.22,164.225,1887200008.0
2007-12-11 17:07:00,164.225,164.275,164.225,164.235,1618299995.0
2007-12-11 17:08:00,164.245,164.26,164.19,164.26,1078199993.0
2007-12-11 17:09:00,164.255,164.265,164.24,164.25,1230500000.0
2007-12-11 17:10:00,164.25,164.26,164.205,164.225,1159000001.0
2007-12-11 17:11:00,164.23,164.245,164.205,164.21,797000004.0
2007-12-11 17:12:00,164.205,164.215,164.18,164.18,1282199986.0
2007-12-11 17:13:00,164.18,164.205,164.175,164.205,915100002.0
2007-12-11 17:14:00,164.205,164.235,164.195,164.225,930000003.0
2007-12-11 17:15:00,164.225,164.23,164.17,164.195,1280599999.0
2007-12-11 17:16:00,164.195,164.215,164.18,164.205,865100000.0
2007-12-11 17:17:00,164.205,164.205,164.16,164.185,1478100005.0
2007-12-11 17:18:00,164.18,164.185,164.125,164.135,1882000006.0
2007-12-11 17:19:00,164.135,164.135,164.075,164.085,2066500027.0
2007-12-11 17:20:00,164.085,164.085,164.04,164.065,1578600004.0
2007-12-11 17:21:00,164.065,164.075,163.94,163.945,2012400024.0
2007-12-11 17:22:00,164.21,164.21,164.17,164.17,1110000007.0
2007-12-11 17:23:00,163.98,164.0,163.965,163.975,1110000007.0
2007-12-11 17:24:00,163.975,163.985,163.96,163.98,1117900009.0
2007-12-11 17:25:00,163.98,164.035,163.98,164.03,1807400004.0
2007-12-11 17:26:00,164.035,164.075,164.025,164.065,1984600001.0
2007-12-11 17:27:00,164.065,164.09,164.065,164.075,1411500014.0
2007-12-11 17:28:00,164.07,164.095,164.015,164.025,1743799991.0
2007-12-11 17:29:00,164.22,164.3,164.22,164.3,1201600003.0
2007-12-11 17:30:00,164.29,164.3,164.26,164.27,1201600003.0
2007-12-11 17:31:00,164.065,164.095,164.055,164.08,1201600003.0
2007-12-11 17:32:00,164.08,164.155,164.08,164.135,1469799996.0
2007-12-11 17:33:00,164.135,164.145,164.11,164.13,1747200003.0
2007-12-11 17:34:00,164.13,164.145,164.12,164.145,735699999.0
2007-12-11 17:35:00,164.145,164.165,164.145,164.155,1021799997.0
2007-12-11 17:36:00,164.155,164.185,164.155,164.175,1066299999.0
2007-12-11 17:37:00,164.165,164.175,164.15,164.15,732350002.0
2007-12-11 17:38:00,164.155,164.155,164.12,164.125,1448099999.0
2007-12-11 17:39:00,164.12,164.135,164.115,164.13,839900003.0
2007-12-11 17:40:00,164.13,164.135,164.045,164.075,999699999.0
2007-12-11 17:41:00,164.075,164.075,164.01,164.025,1289699998.0
2007-12-11 17:42:00,164.025,164.045,164.02,164.035,1671200002.0
2007-12-11 17:43:00,164.035,164.035,164.005,164.035,2116800003.0
2007-12-11 17:44:00,164.025,164.075,164.025,164.065,1090399990.0
2007-12-11 17:45:00,164.065,164.085,164.055,164.085,1550099994.0
2007-12-11 17:46:00,164.075,164.135,164.045,164.125,1452650001.0
2007-12-11 17:47:00,164.125,164.135,164.11,164.115,808400000.0
2007-12-11 17:48:00,164.115,164.115,163.98,164.005,1695600001.0
2007-12-11 17:49:00,164.005,164.015,163.985,164.005,1463300000.0
2007-12-11 17:50:00,164.005,164.035,164.005,164.025,1815799992.0
2007-12-11 17:51:00,164.025,164.075,164.02,164.075,1330399994.0
2007-12-11 17:52:00,164.075,164.105,164.075,164.085,1846600004.0
2007-12-11 17:53:00,164.085,164.105,164.075,164.075,1534900002.0
2007-12-11 17:54:00,164.08,164.095,164.05,164.055,1601299993.0
2007-12-11 17:55:00,164.055,164.105,164.055,164.105,1604300005.0
2007-12-11 17:56:00,164.36,164.38,164.35,164.38,1086600001.0
2007-12-11 17:57:00,164.105,164.105,164.075,164.075,1086600001.0
2007-12-11 17:58:00,164.075,164.095,164.055,164.085,1146100009.0
2007-12-11 17:59:00,164.085,164.125,163.965,163.965,2065799999.0
2007-12-11 18:00:00,163.965,164.015,163.965,163.985,1680800005.0
2007-12-11 18:01:00,163.985,164.035,163.985,164.02,1654199997.0
2007-12-11 18:02:00,164.02,164.04,163.985,164.015,1438200002.0
2007-12-11 18:03:00,164.015,164.05,164.01,164.05,1197600006.0
2007-12-11 18:04:00,164.05,164.075,164.025,164.06,1294000003.0
2007-12-11 18:05:00,164.06,164.06,164.0,164.025,1064100008.0
2007-12-11 18:06:00,164.025,164.05,164.015,164.025,1218499998.0
2007-12-11 18:07:00,164.015,164.025,163.965,163.985,1416700014.0
2007-12-11 18:08:00,163.98,163.98,163.94,163.975,1731200002.0
2007-12-11 18:09:00,163.975,164.015,163.97,164.015,1720999985.0
2007-12-11 18:10:00,164.015,164.05,164.005,164.035,1282999999.0
2007-12-11 18:11:00,164.035,164.075,164.03,164.075,1234400002.0
2007-12-11 18:12:00,164.075,164.095,164.05,164.085,1636600007.0
2007-12-11 18:13:00,164.095,164.195,164.06,164.155,1838199998.0
2007-12-11 18:14:00,164.155,164.165,164.14,164.14,1648900007.0
2007-12-11 18:15:00,164.14,164.14,164.11,164.13,1648799999.0
2007-12-11 18:16:00,164.13,164.135,164.095,164.12,1345599997.0
2007-12-11 18:17:00,164.115,164.165,164.115,164.145,1399100001.0
2007-12-11 18:18:00,164.145,164.145,164.13,164.14,649099999.0
2007-12-11 18:19:00,164.14,164.165,164.135,164.14,1084100002.0
2007-12-11 18:20:00,164.135,164.17,164.13,164.17,1447199995.0
2007-12-11 18:21:00,164.165,164.22,164.16,164.215,1238949996.0
2007-12-11 18:22:00,164.22,164.225,164.17,164.18,1541799993.0
2007-12-11 18:23:00,164.18,164.205,164.18,164.205,848400001.0
2007-12-11 18:24:00,164.205,164.22,164.185,164.2,968399999.0
2007-12-11 18:25:00,164.2,164.225,164.185,164.19,1357799999.0
2007-12-11 18:26:00,164.19,164.195,164.175,164.185,1096800005.0
2007-12-11 18:27:00,164.185,164.215,164.18,164.215,1172299994.0
2007-12-11 18:28:00,164.215,164.23,164.21,164.215,920999996.0
2007-12-11 18:29:00,164.22,164.305,164.215,164.305,1402300001.0
2007-12-11 18:30:00,164.305,164.31,164.27,164.27,1937199993.0
2007-12-11 18:31:00,164.38,164.39,164.38,164.39,1925400002.0
2007-12-11 18:32:00,164.22,164.255,164.22,164.235,1925400002.0
2007-12-11 18:33:00,164.23,164.235,164.21,164.225,2113900009.0
2007-12-11 18:34:00,164.225,164.225,164.205,164.205,1116500002.0
2007-12-11 18:35:00,164.2,164.22,164.195,164.22,1130400002.0
2007-12-11 18:36:00,164.22,164.235,164.22,164.235,502100000.0
2007-12-11 18:37:00,164.235,164.235,164.215,164.22,662800002.0
2007-12-11 18:38:00,164.215,164.225,164.19,164.195,977900001.0
2007-12-11 18:39:00,164.2,164.205,164.19,164.2,414600001.0
2007-12-11 18:40:00,164.2,164.215,164.19,164.215,813200000.0
2007-12-11 18:41:00,164.215,164.215,164.2,164.2,1070600003.0
2007-12-11 18:42:00,164.205,164.205,164.19,164.195,1652200001.0
2007-12-11 18:43:00,164.195,164.195,164.15,164.16,1638400007.0
2007-12-11 18:44:00,164.165,164.18,164.15,164.165,1408400008.0
2007-12-11 18:45:00,164.165,164.185,164.16,164.185,1334700001.0
2007-12-11 18:46:00,164.185,164.185,164.16,164.185,1490299997.0
2007-12-11 18:47:00,164.185,164.195,164.17,164.17,742750001.0
2007-12-11 18:48:00,164.17,164.195,164.165,164.175,978400008.0
2007-12-11 18:49:00,164.175,164.215,164.17,164.215,802900002.0
2007-12-11 18:50:00,164.215,164.255,164.21,164.255,1143900010.0
2007-12-11 18:51:00,164.25,164.255,164.24,164.245,1086499996.0
2007-12-11 18:52:00,164.245,164.265,164.24,164.265,1611600011.0
2007-12-11 18:53:00,164.265,164.335,164.265,164.335,1749899994.0
2007-12-11 18:54:00,164.335,164.425,164.325,164.415,2059600005.0
2007-12-11 18:55:00,164.33,164.33,164.27,164.27,1929499999.0
2007-12-11 18:56:00,164.375,164.385,164.35,164.385,1929499999.0
2007-12-11 18:57:00,164.28,164.28,164.27,164.27,1190799994.0
2007-12-11 18:58:00,164.365,164.375,164.325,164.345,1190799994.0
2007-12-11 18:59:00,164.25,164.26,164.24,164.25,1414100006.0
2007-12-11 19:00:00,164.32,164.325,164.305,164.315,1414100006.0
2007-12-11 19:01:00,164.315,164.315,164.28,164.285,917099994.0
2007-12-11 19:02:00,164.285,164.295,164.28,164.285,712599997.0
2007-12-11 19:03:00,164.28,164.305,164.28,164.305,577899998.0
2007-12-11 19:04:00,164.305,164.325,164.29,164.29,1335599996.0
2007-12-11 19:05:00,164.29,164.305,164.28,164.305,1023099999.0
2007-12-11 19:06:00,164.305,164.305,164.24,164.27,1142999998.0
2007-12-11 19:07:00,164.27,164.29,164.265,164.285,842400004.0
2007-12-11 19:08:00,164.285,164.29,164.185,164.205,1398799996.0
2007-12-11 19:09:00,164.205,164.26,164.205,164.26,899600000.0
2007-12-11 19:10:00,164.265,164.28,164.26,164.275,1115849997.0
2007-12-11 19:11:00,164.275,164.285,164.23,164.23,1071499995.0
2007-12-11 19:12:00,164.225,164.26,164.225,164.26,580599996.0
2007-12-11 19:13:00,164.26,164.275,164.255,164.255,546100000.0
2007-12-11 19:14:00,164.255,164.255,164.24,164.245,300200002.0
2007-12-11 19:15:00,164.24,164.245,164.215,164.235,641500004.0
2007-12-11 19:16:00,164.235,164.235,164.21,164.21,1402000010.0
2007-12-11 19:17:00,164.215,164.23,164.21,164.225,1179699998.0
2007-12-11 19:18:00,164.23,164.24,164.225,164.24,397600004.0
2007-12-11 19:19:00,164.24,164.24,164.235,164.235,468800001.0
2007-12-11 19:20:00,164.235,164.295,164.235,164.275,904199998.0
2007-12-11 19:21:00,164.275,164.31,164.275,164.31,244800002.0
2007-12-11 19:22:00,164.31,164.355,164.305,164.355,440899998.0
2007-12-11 19:23:00,164.24,164.24,164.24,164.24,1447600007.0
2007-12-11 19:24:00,164.35,164.375,164.345,164.365,1447600007.0
2007-12-11 19:25:00,164.365,164.37,164.34,164.34,885199998.0
2007-12-11 19:26:00,164.34,164.36,164.325,164.355,1312299992.0
2007-12-11 19:27:00,164.355,164.36,164.34,164.355,706000000.0
2007-12-11 19:28:00,164.355,164.365,164.35,164.35,349300001.0
2007-12-11 19:29:00,164.35,164.365,164.35,164.36,554000003.0
2007-12-11 19:30:00,164.355,164.385,164.34,164.375,1436600004.0
2007-12-11 19:31:00,164.38,164.4,164.375,164.4,362899999.0
2007-12-11 19:32:00,164.4,164.405,164.39,164.39,729700003.0
2007-12-11 19:33:00,164.395,164.405,164.395,164.4,63800000.0
2007-12-11 19:34:00,164.405,164.405,164.375,164.375,1009999996.0
2007-12-11 19:35:00,164.375,164.395,164.375,164.39,785999999.0
2007-12-11 19:36:00,164.39,164.4,164.385,164.395,464399995.0
2007-12-11 19:37:00,164.395,164.395,164.37,164.39,962699998.0
2007-12-11 19:38:00,164.39,164.4,164.39,164.395,291400000.0
2007-12-11 19:39:00,164.395,164.4,164.395,164.4,363200000.0
2007-12-11 19:40:00,164.4,164.41,164.375,164.38,1117300008.0
2007-12-11 19:41:00,164.38,164.425,164.38,164.425,996900003.0
2007-12-11 19:42:00,164.425,164.435,164.415,164.435,760999994.0
2007-12-11 19:43:00,164.435,164.435,164.4,164.4,1176100012.0
2007-12-11 19:44:00,164.4,164.43,164.395,164.415,768800006.0
2007-12-11 19:45:00,164.415,164.415,164.375,164.395,678599999.0
2007-12-11 19:46:00,164.395,164.395,164.335,164.35,754599997.0
2007-12-11 19:47:00,164.35,164.375,164.345,164.375,332200000.0
2007-12-11 19:48:00,164.38,164.385,164.375,164.375,165000000.0
2007-12-11 19:49:00,164.375,164.375,164.36,164.365,894800006.0
2007-12-11 19:50:00,164.37,164.39,164.365,164.365,796799993.0
2007-12-11 19:51:00,164.365,164.37,164.36,164.36,1300999992.0
2007-12-11 19:52:00,164.365,164.365,164.335,164.345,2090599986.0
2007-12-11 19:53:00,164.345,164.355,164.345,164.345,1029899983.0
2007-12-11 19:54:00,164.345,164.35,164.34,164.345,862699993.0
2007-12-11 19:55:00,164.345,164.345,164.275,164.275,876500006.0
2007-12-11 19:56:00,164.27,164.28,164.27,164.275,1061699999.0
2007-12-11 19:57:00,164.27,164.285,164.27,164.285,265300000.0
2007-12-11 19:58:00,164.285,164.29,164.265,164.265,115800000.0
2007-12-11 19:59:00,164.275,164.275,164.255,164.255,467099996.0
2007-12-11 20:00:00,164.255,164.26,164.235,164.235,1509199992.0
2007-12-11 20:01:00,164.235,164.245,164.235,164.24,147999998.0
2007-12-11 20:02:00,164.24,164.24,164.23,164.235,537800001.0
2007-12-11 20:03:00,164.24,164.24,164.225,164.225,1111399995.0
2007-12-11 20:04:00,164.225,164.225,164.185,164.195,637000001.0
2007-12-11 20:05:00,164.195,164.195,164.17,164.175,709800001.0
2007-12-11 20:06:00,164.175,164.185,164.175,164.175,694099979.0
2007-12-11 20:07:00,164.175,164.18,164.165,164.165,851000009.0
2007-12-11 20:08:00,164.165,164.18,164.16,164.165,689700013.0
2007-12-11 20:09:00,164.165,164.18,164.155,164.175,794299999.0
2007-12-11 20:10:00,164.18,164.185,164.165,164.165,406100004.0
2007-12-11 20:11:00,164.165,164.165,164.165,164.165,29600000.0
2007-12-11 20:12:00,164.165,164.185,164.165,164.175,700399998.0
2007-12-11 20:13:00,164.175,164.195,164.175,164.18,647100006.0
2007-12-11 20:14:00,164.18,164.19,164.16,164.18,876599993.0
2007-12-11 20:15:00,164.18,164.21,164.175,164.205,438500004.0
2007-12-11 20:16:00,164.205,164.23,164.19,164.225,1633599984.0
2007-12-11 20:17:00,164.22,164.26,164.22,164.24,548000002.0
2007-12-11 20:18:00,164.24,164.26,164.24,164.255,650600002.0
2007-12-11 20:19:00,164.255,164.265,164.245,164.255,947600004.0
2007-12-11 20:20:00,164.25,164.265,164.245,164.25,609100003.0
2007-12-11 20:21:00,164.25,164.26,164.245,164.26,412100003.0
2007-12-11 20:22:00,164.26,164.26,164.26,164.26,92800000.0
2007-12-11 20:23:00,164.26,164.26,164.245,164.25,289300000.0
2007-12-11 20:24:00,164.25,164.255,164.24,164.25,289499999.0
2007-12-11 20:25:00,164.25,164.255,164.245,164.245,333900001.0
2007-12-11 20:26:00,164.245,164.25,164.215,164.22,789400001.0
2007-12-11 20:27:00,164.22,164.22,164.205,164.205,558599998.0
2007-12-11 20:28:00,164.205,164.225,164.205,164.22,622000002.0
2007-12-11 20:29:00,164.22,164.225,164.205,164.21,1238999999.0
2007-12-11 20:30:00,164.21,164.22,164.205,164.215,839299998.0
2007-12-11 20:31:00,164.22,164.24,164.2,164.21,1312300001.0
2007-12-11 20:32:00,164.2,164.265,164.2,164.26,886399995.0
2007-12-11 20:33:00,164.26,164.265,164.23,164.235,740900001.0
2007-12-11 20:34:00,164.235,164.245,164.215,164.235,727199999.0
2007-12-11 20:35:00,164.235,164.25,164.23,164.23,1062099998.0
2007-12-11 20:36:00,164.23,164.24,164.23,164.24,861800008.0
2007-12-11 20:37:00,164.24,164.24,164.21,164.21,226600002.0
2007-12-11 20:38:00,164.215,164.23,164.215,164.225,147000000.0
2007-12-11 20:39:00,164.225,164.23,164.215,164.22,508199996.0
2007-12-11 20:40:00,164.22,164.22,164.19,164.195,724899994.0
2007-12-11 20:41:00,164.2,164.22,164.19,164.22,1116500003.0
2007-12-11 20:42:00,164.215,164.22,164.19,164.19,1096099986.0
2007-12-11 20:43:00,164.195,164.215,164.195,164.215,933599993.0
2007-12-11 20:44:00,164.215,164.22,164.2,164.22,718800003.0
2007-12-11 20:45:00,164.22,164.255,164.22,164.25,474500002.0
2007-12-11 20:46:00,164.255,164.29,164.255,164.28,1054100001.0
2007-12-11 20:47:00,164.28,164.305,164.265,164.295,519599998.0
2007-12-11 20:48:00,164.295,164.31,164.28,164.29,341000000.0
2007-12-11 20:49:00,164.29,164.29,164.275,164.29,124399999.0
2007-12-11 20:50:00,164.29,164.295,164.285,164.285,104700000.0
2007-12-11 20:51:00,164.285,164.3,164.275,164.295,843099999.0
2007-12-11 20:52:00,164.295,164.295,164.215,164.225,535200000.0
2007-12-11 20:53:00,164.225,164.235,164.22,164.23,420299996.0
2007-12-11 20:54:00,164.23,164.26,164.23,164.24,1143700002.0
2007-12-11 20:55:00,164.24,164.26,164.23,164.26,847400002.0
2007-12-11 20:56:00,164.255,164.265,164.24,164.26,720200002.0
2007-12-11 20:57:00,164.26,164.27,164.225,164.225,916499994.0
2007-12-11 20:58:00,164.225,164.28,164.225,164.28,1112900000.0
2007-12-11 20:59:00,164.28,164.33,164.28,164.3,705599999.0
2007-12-11 21:00:00,164.31,164.345,164.305,164.335,504700006.0
2007-12-11 21:01:00,164.335,164.335,164.315,164.32,240600000.0
2007-12-11 21:02:00,164.32,164.32,164.285,164.305,719800005.0
2007-12-11 21:03:00,164.305,164.36,164.3,164.355,478599998.0
2007-12-11 21:04:00,164.355,164.355,164.25,164.25,1055800002.0
2007-12-11 21:05:00,164.25,164.28,164.25,164.275,620300008.0
2007-12-11 21:06:00,164.275,164.31,164.275,164.295,310800003.0
2007-12-11 21:07:00,164.295,164.32,164.28,164.29,351200001.0
2007-12-11 21:08:00,164.29,164.35,164.285,164.33,647699993.0
2007-12-11 21:09:00,164.33,164.375,164.33,164.335,390300000.0
2007-12-11 21:10:00,164.335,164.345,164.305,164.335,431300000.0
2007-12-11 21:11:00,164.335,164.34,164.245,164.265,569100000.0
2007-12-11 21:12:00,164.265,164.345,164.255,164.345,755100000.0
2007-12-11 21:13:00,164.345,164.365,164.265,164.295,470200000.0
2007-12-11 21:14:00,164.295,164.305,164.235,164.245,298700000.0
2007-12-11 21:15:00,164.245,164.365,164.235,164.335,466800000.0
2007-12-11 21:16:00,164.245,164.305,163.645,163.655,547199999.0
2007-12-11 21:17:00,163.645,163.695,163.495,163.54,939599999.0
2007-12-11 21:18:00,163.545,163.825,163.515,163.77,1041600000.0
2007-12-11 21:19:00,163.775,163.865,163.675,163.785,1846000002.0
2007-12-11 21:20:00,163.795,163.815,163.475,163.485,1280800004.0
2007-12-11 21:21:00,163.475,163.495,163.335,163.335,1567200006.0
2007-12-11 21:22:00,163.335,163.335,163.135,163.145,1119599998.0
2007-12-11 21:23:00,163.145,163.185,162.775,162.795,609440599.0
2007-12-11 21:24:00,162.795,162.92,162.79,162.92,820899999.0
2007-12-11 21:25:00,162.92,163.005,162.9,162.995,1393099996.0
2007-12-11 21:26:00,162.99,163.145,162.99,163.145,1003400003.0
2007-12-11 21:27:00,163.145,163.27,163.14,163.225,767200000.0
2007-12-11 21:28:00,163.22,163.26,163.175,163.175,961300000.0
2007-12-11 21:29:00,163.165,163.24,163.125,163.205,926499998.0
2007-12-11 21:30:00,163.205,163.225,163.02,163.03,847500001.0
2007-12-11 21:31:00,163.03,163.105,162.96,162.985,752900001.0
2007-12-11 21:32:00,162.985,163.035,162.945,163.035,968700000.0
2007-12-11 21:33:00,163.045,163.13,163.0,163.08,1163899996.0
2007-12-11 21:34:00,163.07,163.1,163.005,163.05,1229300002.0
2007-12-11 21:35:00,163.05,163.085,162.905,162.925,988300000.0
2007-12-11 21:36:00,162.935,162.935,162.81,162.89,799699999.0
2007-12-11 21:37:00,162.885,162.9,162.675,162.68,662300000.0
2007-12-11 21:38:00,162.675,162.725,162.605,162.71,823800426.0
2007-12-11 21:39:00,162.71,162.825,162.695,162.815,787400000.0
2007-12-11 21:40:00,162.815,162.835,162.79,162.81,668400000.0
2007-12-11 21:41:00,162.81,162.81,162.755,162.765,1187199997.0
2007-12-11 21:42:00,162.765,162.77,162.6,162.615,781775001.0
2007-12-11 21:43:00,162.615,162.63,162.47,162.47,784375000.0
2007-12-11 21:44:00,162.465,162.62,162.445,162.605,982699998.0
2007-12-11 21:45:00,162.605,162.685,162.595,162.68,660299998.0
2007-12-11 21:46:00,162.68,162.78,162.66,162.755,1102399998.0
2007-12-11 21:47:00,162.755,162.76,162.685,162.725,1207299999.0
2007-12-11 21:48:00,162.73,162.785,162.705,162.77,841899999.0
2007-12-11 21:49:00,162.77,162.775,162.72,162.75,951499998.0
2007-12-11 21:50:00,162.75,162.785,162.725,162.765,1498200002.0
2007-12-11 21:51:00,162.76,162.785,162.735,162.74,1522299995.0
2007-12-11 21:52:00,162.74,162.74,162.615,162.645,1111999999.0
2007-12-11 21:53:00,162.645,162.665,162.57,162.595,954750000.0
2007-12-11 21:54:00,162.595,162.715,162.59,162.71,914999998.0
2007-12-11 21:55:00,162.705,162.86,162.7,162.795,946299998.0
2007-12-11 21:56:00,162.795,162.815,162.725,162.73,964500000.0
2007-12-11 21:57:00,162.73,162.75,162.64,162.64,884400000.0
2007-12-11 21:58:00,162.64,162.675,162.595,162.675,567400000.0
2007-12-11 21:59:00,162.675,162.68,162.59,162.6,656299999.0
2007-12-11 22:00:00,162.605,162.63,162.585,162.61,988800000.0
2007-12-11 22:01:00,162.61,162.615,162.5,162.505,997099999.0
2007-12-11 22:02:00,162.505,162.525,162.36,162.385,718500000.0
2007-12-11 22:03:00,162.385,162.485,162.365,162.38,754000000.0
2007-12-11 22:04:00,162.38,162.485,162.36,162.45,708100000.0
2007-12-11 22:05:00,162.45,162.53,162.415,162.475,523500001.0
2007-12-11 22:06:00,162.47,162.48,162.41,162.435,800700001.0
2007-12-11 22:07:00,162.435,162.46,162.415,162.425,469500000.0
2007-12-11 22:08:00,162.425,162.455,162.415,162.435,1099600006.0
2007-12-11 22:09:00,162.435,162.465,162.43,162.445,1455999985.0
2007-12-11 22:10:00,162.45,162.485,162.435,162.48,653800001.0
2007-12-11 22:11:00,162.475,162.555,162.475,162.49,1249400001.0
2007-12-11 22:12:00,162.49,162.515,162.49,162.5,1042999999.0
2007-12-11 22:13:00,162.5,162.515,162.435,162.45,1718300003.0
2007-12-11 22:14:00,162.455,162.465,162.4,162.43,2140590997.0
2007-12-11 22:15:00,162.43,162.475,162.415,162.475,1491499996.0
2007-12-11 22:16:00,162.475,162.505,162.44,162.445,739299996.0
2007-12-11 22:17:00,162.445,162.47,162.41,162.41,1430899992.0
2007-12-11 22:18:00,162.415,162.415,162.33,162.345,1525099994.0
2007-12-11 22:19:00,162.345,162.425,162.34,162.345,1404099999.0
2007-12-11 22:20:00,162.345,162.385,162.315,162.345,1567999995.0
2007-12-11 22:21:00,162.345,162.415,162.32,162.35,1706899994.0
2007-12-11 22:22:00,162.355,162.355,162.245,162.27,1694100000.0
2007-12-11 22:23:00,162.275,162.28,162.175,162.175,1092700001.0
2007-12-11 22:24:00,162.185,162.24,162.175,162.19,938900000.0
2007-12-11 22:25:00,162.19,162.345,162.18,162.345,984100003.0
2007-12-11 22:26:00,162.355,162.4,162.32,162.395,1734799995.0
2007-12-11 22:27:00,162.385,162.4,162.35,162.365,1124000000.0
2007-12-11 22:28:00,162.365,162.375,162.32,162.335,823200002.0
2007-12-11 22:29:00,162.16,162.17,162.15,162.17,504800000.0
2007-12-11 22:30:00,162.405,162.5,162.405,162.5,504800000.0
2007-12-11 22:31:00,162.5,162.5,162.43,162.435,1517700002.0
2007-12-11 22:32:00,162.435,162.435,162.335,162.335,1743600013.0
2007-12-11 22:33:00,162.335,162.335,162.295,162.335,890199999.0
2007-12-11 22:34:00,162.33,162.335,162.27,162.275,1410399985.0
2007-12-11 22:35:00,162.285,162.315,162.24,162.24,1948800000.0
2007-12-11 22:36:00,162.235,162.24,162.175,162.195,1662699999.0
2007-12-11 22:37:00,162.195,162.205,162.115,162.145,877000001.0
2007-12-11 22:38:00,162.145,162.145,162.12,162.13,1319200004.0
2007-12-11 22:39:00,162.135,162.16,162.065,162.085,1075800000.0
2007-12-11 22:40:00,162.085,162.175,162.065,162.075,936599999.0
2007-12-11 22:41:00,162.065,162.18,162.045,162.165,1055099995.0
2007-12-11 22:42:00,162.165,162.18,162.11,162.175,671500000.0
2007-12-11 22:43:00,162.18,162.225,162.175,162.21,279300000.0
2007-12-11 22:44:00,162.215,162.225,162.095,162.095,441300000.0
2007-12-11 22:45:00,162.095,162.115,162.075,162.1,643399999.0
2007-12-11 22:46:00,162.1,162.1,162.01,162.04,1023299977.0
2007-12-11 22:47:00,162.04,162.045,162.015,162.035,347900000.0
2007-12-11 22:48:00,162.035,162.075,162.025,162.025,841599999.0
2007-12-11 22:49:00,162.025,162.06,162.005,162.045,1092299999.0
2007-12-11 22:50:00,162.045,162.065,161.995,162.055,1787399997.0
2007-12-11 22:51:00,162.055,162.065,162.04,162.065,1047209998.0
2007-12-11 22:52:00,162.065,162.095,162.055,162.08,1051079999.0
2007-12-11 22:53:00,162.08,162.095,162.075,162.08,311199998.0
2007-12-11 22:54:00,162.08,162.16,162.075,162.155,451199999.0
2007-12-11 22:55:00,162.155,162.165,162.115,162.12,1051200005.0
2007-12-11 22:56:00,162.12,162.125,162.1,162.12,822400001.0
2007-12-11 22:57:00,162.115,162.115,162.08,162.1,1330199999.0
2007-12-11 22:58:00,162.105,162.165,162.095,162.165,768499998.0
2007-12-11 22:59:00,162.16,162.195,162.105,162.105,1197399997.0
2007-12-11 23:00:00,162.105,162.125,162.105,162.115,437500000.0
2007-12-11 23:01:00,162.105,162.115,162.065,162.095,915799997.0
2007-12-11 23:02:00,162.095,162.095,162.07,162.095,391400000.0
2007-12-11 23:03:00,162.095,162.105,162.025,162.025,891100000.0
2007-12-11 23:04:00,162.03,162.055,162.025,162.045,446000000.0
2007-12-11 23:05:00,162.04,162.05,161.995,161.995,411199999.0
2007-12-11 23:06:00,161.995,161.995,161.915,161.95,520000000.0
2007-12-11 23:07:00,161.95,161.965,161.9,161.915,464600000.0
2007-12-11 23:08:00,161.915,161.935,161.91,161.92,290400000.0
2007-12-11 23:09:00,161.925,161.935,161.895,161.905,658299998.0
2007-12-11 23:10:00,161.91,161.945,161.9,161.92,643149997.0
2007-12-11 23:11:00,161.91,161.975,161.91,161.975,535300000.0
2007-12-11 23:12:00,161.975,161.985,161.96,161.985,280700000.0
2007-12-11 23:13:00,161.985,162.025,161.985,162.025,594600002.0
2007-12-11 23:14:00,162.025,162.07,162.02,162.055,572300001.0
2007-12-11 23:15:00,162.055,162.06,162.035,162.045,334000000.0
2007-12-11 23:16:00,162.045,162.045,162.005,162.035,253999999.0
2007-12-11 23:17:00,162.045,162.045,162.02,162.03,266600001.0
2007-12-11 23:18:00,162.03,162.035,162.01,162.02,443900000.0
2007-12-11 23:19:00,162.015,162.02,161.995,162.005,823600001.0
2007-12-11 23:20:00,162.0,162.035,162.0,162.0,554499999.0
2007-12-11 23:21:00,162.0,162.015,162.0,162.015,136800000.0
2007-12-11 23:22:00,162.015,162.035,162.015,162.035,103200000.0
2007-12-11 23:23:00,162.035,162.075,162.03,162.065,590499995.0
2007-12-11 23:24:00,162.055,162.09,162.055,162.09,337399999.0
2007-12-11 23:25:00,162.09,162.1,162.09,162.1,80000000.0
2007-12-11 23:26:00,162.1,162.125,162.1,162.125,158600000.0
2007-12-11 23:27:00,162.125,162.145,162.115,162.13,719600000.0
2007-12-11 23:28:00,162.13,162.155,162.13,162.155,373999999.0
2007-12-11 23:29:00,162.155,162.175,162.15,162.175,95200000.0
2007-12-11 23:30:00,162.175,162.18,162.17,162.175,695100003.0
2007-12-11 23:31:00,162.175,162.205,162.175,162.195,496200000.0
2007-12-11 23:32:00,162.195,162.2,162.165,162.175,284000000.0
2007-12-11 23:33:00,162.175,162.185,162.155,162.165,443199999.0
2007-12-11 23:34:00,162.165,162.185,162.155,162.185,341000000.0
2007-12-11 23:35:00,162.185,162.225,162.185,162.225,524000000.0
2007-12-11 23:36:00,162.225,162.23,162.205,162.23,645900006.0
2007-12-11 23:37:00,162.23,162.235,162.205,162.225,750400000.0
2007-12-11 23:38:00,162.225,162.225,162.2,162.205,261700001.0
2007-12-11 23:39:00,162.205,162.23,162.195,162.205,260800000.0
2007-12-11 23:40:00,162.205,162.205,162.155,162.16,456800000.0
2007-12-11 23:41:00,162.16,162.19,162.145,162.16,366399999.0
2007-12-11 23:42:00,162.16,162.175,162.16,162.175,61600000.0
2007-12-11 23:43:00,162.175,162.21,162.165,162.21,175200000.0
2007-12-11 23:44:00,162.21,162.225,162.19,162.225,398599998.0
2007-12-11 23:45:00,162.225,162.225,162.175,162.195,692500000.0
2007-12-11 23:46:00,162.195,162.215,162.175,162.215,420000000.0
2007-12-11 23:47:00,162.215,162.215,162.195,162.195,280800000.0
2007-12-11 23:48:00,162.195,162.205,162.19,162.195,260300000.0
2007-12-11 23:49:00,162.195,162.195,162.165,162.175,473600000.0
2007-12-11 23:50:00,162.175,162.18,162.15,162.175,542399996.0
2007-12-11 23:51:00,162.175,162.185,162.165,162.18,304300000.0
2007-12-11 23:52:00,162.175,162.19,162.165,162.19,273299999.0
2007-12-11 23:53:00,162.18,162.2,162.175,162.19,353200003.0
2007-12-11 23:54:00,162.19,162.19,162.165,162.165,468999999.0
2007-12-11 23:55:00,162.18,162.18,162.16,162.17,442600000.0
2007-12-11 23:56:00,162.17,162.18,162.15,162.15,335499998.0
2007-12-11 23:57:00,162.16,162.17,162.13,162.15,392699999.0
2007-12-11 23:58:00,162.14,162.15,162.12,162.15,226300000.0
2007-12-11 23:59:00,162.15,162.17,162.13,162.14,196800000.0
2007-12-12 00:00:00,162.13,162.15,162.13,162.15,120000000.0
2007-12-12 00:01:00,162.15,162.19,162.15,162.19,88800000.0
2007-12-12 00:02:00,162.19,162.19,162.18,162.18,33600000.0
2007-12-12 00:03:00,162.18,162.19,162.17,162.19,148400000.0
2007-12-12 00:04:00,162.19,162.19,162.18,162.19,72000000.0
2007-12-12 00:05:00,162.19,162.24,162.16,162.18,652800000.0
2007-12-12 00:06:00,162.18,162.23,162.14,162.23,328000000.0
2007-12-12 00:07:00,162.23,162.27,162.17,162.26,360600000.0
2007-12-12 00:08:00,162.26,162.27,162.23,162.26,310400000.0
2007-12-12 00:09:00,162.26,162.3,162.25,162.28,225600000.0
2007-12-12 00:10:00,162.28,162.38,162.28,162.36,341300000.0
2007-12-12 00:11:00,162.33,162.39,162.33,162.38,368000000.0
2007-12-12 00:12:00,162.38,162.38,162.3,162.33,353800000.0
2007-12-12 00:13:00,162.33,162.34,162.3,162.305,503399998.0
2007-12-12 00:14:00,162.305,162.32,162.305,162.32,239600000.0
2007-12-12 00:15:00,162.32,162.32,162.25,162.28,272000000.0
2007-12-12 00:16:00,162.28,162.28,162.21,162.24,418600000.0
2007-12-12 00:17:00,162.24,162.27,162.21,162.26,471200000.0
2007-12-12 00:18:00,162.26,162.28,162.19,162.28,357600000.0
2007-12-12 00:19:00,162.28,162.28,162.24,162.28,332300000.0
2007-12-12 00:20:00,162.24,162.32,162.24,162.3,232000000.0
2007-12-12 00:21:00,162.3,162.31,162.27,162.3,385600000.0
2007-12-12 00:22:00,162.3,162.3,162.29,162.29,152800000.0
2007-12-12 00:23:00,162.29,162.31,162.255,162.295,319900000.0
2007-12-12 00:24:00,162.295,162.295,162.25,162.285,105500000.0
2007-12-12 00:25:00,162.285,162.285,162.22,162.25,290200000.0
2007-12-12 00:26:00,162.265,162.275,162.215,162.275,32000000.0
2007-12-12 00:27:00,162.23,162.315,162.23,162.305,285600000.0
2007-12-12 00:28:00,162.305,162.325,162.305,162.315,145600000.0
2007-12-12 00:29:00,162.315,162.325,162.26,162.305,304499999.0
2007-12-12 00:30:00,162.305,162.315,162.28,162.3,343999996.0
2007-12-12 00:31:00,162.3,162.335,162.3,162.325,262400000.0
2007-12-12 00:32:00,162.325,162.335,162.31,162.33,338900000.0
2007-12-12 00:33:00,162.33,162.34,162.28,162.305,571100000.0
2007-12-12 00:34:00,162.305,162.305,162.225,162.255,407600000.0
2007-12-12 00:35:00,162.255,162.305,162.24,162.285,478099997.0
2007-12-12 00:36:00,162.285,162.295,162.265,162.265,699200000.0
2007-12-12 00:37:00,162.265,162.265,162.255,162.265,183600000.0
2007-12-12 00:38:00,162.265,162.27,162.26,162.26,226800000.0
2007-12-12 00:39:00,162.26,162.285,162.26,162.275,217400000.0
2007-12-12 00:40:00,162.275,162.275,162.23,162.25,618299999.0
2007-12-12 00:41:00,162.255,162.255,162.245,162.255,332100000.0
2007-12-12 00:42:00,162.255,162.265,162.245,162.265,429400000.0
2007-12-12 00:43:00,162.265,162.265,162.245,162.265,240000000.0
2007-12-12 00:44:00,162.26,162.275,162.255,162.275,521800000.0
2007-12-12 00:45:00,162.275,162.275,162.265,162.275,203000000.0
2007-12-12 00:46:00,162.27,162.295,162.27,162.285,287400000.0
2007-12-12 00:47:00,162.285,162.365,162.285,162.365,506000000.0
2007-12-12 00:48:00,162.365,162.365,162.35,162.355,357400000.0
2007-12-12 00:49:00,162.355,162.355,162.285,162.285,396000000.0
2007-12-12 00:50:00,162.285,162.305,162.275,162.275,191500000.0
2007-12-12 00:51:00,162.285,162.325,162.265,162.295,312600000.0
2007-12-12 00:52:00,162.295,162.295,162.265,162.275,408700000.0
2007-12-12 00:53:00,162.275,162.285,162.265,162.285,185300000.0
2007-12-12 00:54:00,162.285,162.285,162.275,162.275,192000000.0
2007-12-12 00:55:00,162.275,162.285,162.265,162.285,80000000.0
2007-12-12 00:56:00,162.265,162.285,162.265,162.285,79200000.0
2007-12-12 00:57:00,162.285,162.285,162.255,162.265,224800000.0
2007-12-12 00:58:00,162.265,162.275,162.24,162.275,111200000.0
2007-12-12 00:59:00,162.275,162.285,162.265,162.285,149300000.0
2007-12-12 01:00:00,162.285,162.305,162.25,162.295,354700000.0
2007-12-12 01:01:00,162.29,162.295,162.27,162.285,296500000.0
2007-12-12 01:02:00,162.285,162.305,162.285,162.305,369200000.0
2007-12-12 01:03:00,162.28,162.335,162.28,162.335,196700000.0
2007-12-12 01:04:00,162.335,162.405,162.32,162.325,551700000.0
2007-12-12 01:05:00,162.325,162.38,162.325,162.365,632000000.0
2007-12-12 01:06:00,162.365,162.385,162.355,162.375,566600001.0
2007-12-12 01:07:00,162.375,162.395,162.365,162.385,343200000.0
2007-12-12 01:08:00,162.385,162.395,162.375,162.375,356000000.0
2007-12-12 01:09:00,162.375,162.39,162.375,162.385,192400000.0
2007-12-12 01:10:00,162.385,162.385,162.33,162.375,341100001.0
2007-12-12 01:11:00,162.375,162.385,162.35,162.36,404699999.0
2007-12-12 01:12:00,162.355,162.375,162.355,162.375,288500000.0
2007-12-12 01:13:00,162.375,162.395,162.365,162.385,503500007.0
2007-12-12 01:14:00,162.385,162.385,162.35,162.38,753900004.0
2007-12-12 01:15:00,162.38,162.38,162.285,162.285,349000000.0
2007-12-12 01:16:00,162.285,162.305,162.265,162.265,593600000.0
2007-12-12 01:17:00,162.275,162.325,162.265,162.325,586300000.0
2007-12-12 01:18:00,162.325,162.335,162.325,162.335,294400000.0
2007-12-12 01:19:00,162.335,162.335,162.29,162.305,515999999.0
2007-12-12 01:20:00,162.305,162.335,162.285,162.315,403099995.0
2007-12-12 01:21:00,162.33,162.335,162.315,162.325,158100000.0
2007-12-12 01:22:00,162.325,162.325,162.275,162.285,510800002.0
2007-12-12 01:23:00,162.295,162.355,162.29,162.34,232400000.0
2007-12-12 01:24:00,162.345,162.37,162.335,162.37,161700000.0
2007-12-12 01:25:00,162.37,162.4,162.34,162.4,599299999.0
2007-12-12 01:26:00,162.405,162.415,162.375,162.375,971300005.0
2007-12-12 01:27:00,162.375,162.395,162.375,162.395,392700002.0
2007-12-12 01:28:00,162.395,162.41,162.395,162.395,189800000.0
2007-12-12 01:29:00,162.395,162.4,162.39,162.395,298300000.0
2007-12-12 01:30:00,162.395,162.44,162.385,162.44,329000000.0
2007-12-12 01:31:00,162.44,162.44,162.4,162.405,193700000.0
2007-12-12 01:32:00,162.4,162.415,162.4,162.405,208400000.0
2007-12-12 01:33:00,162.4,162.46,162.395,162.415,842099999.0
2007-12-12 01:34:00,162.415,162.435,162.41,162.43,529000000.0
2007-12-12 01:35:00,162.43,162.445,162.39,162.4,846745784.0
2007-12-12 01:36:00,162.405,162.43,162.395,162.395,407863856.0
2007-12-12 01:37:00,162.395,162.405,162.39,162.395,553999997.0
2007-12-12 01:38:00,162.395,162.415,162.38,162.415,639199998.0
2007-12-12 01:39:00,162.415,162.425,162.405,162.42,433000000.0
2007-12-12 01:40:00,162.42,162.42,162.37,162.37,683499999.0
2007-12-12 01:41:00,162.37,162.38,162.37,162.38,361300000.0
2007-12-12 01:42:00,162.38,162.405,162.375,162.405,863100000.0
2007-12-12 01:43:00,162.405,162.425,162.38,162.425,1433499998.0
2007-12-12 01:44:00,162.415,162.445,162.41,162.435,1170200006.0
2007-12-12 01:45:00,162.44,162.44,162.42,162.43,351900001.0
2007-12-12 01:46:00,162.435,162.435,162.36,162.395,978600005.0
2007-12-12 01:47:00,162.395,162.405,162.395,162.405,410299999.0
2007-12-12 01:48:00,162.405,162.42,162.4,162.405,313400000.0
2007-12-12 01:49:00,162.4,162.415,162.395,162.405,574400000.0
2007-12-12 01:50:00,162.405,162.415,162.395,162.41,438599999.0
2007-12-12 01:51:00,162.41,162.435,162.4,162.41,1204100000.0
2007-12-12 01:52:00,162.41,162.435,162.405,162.42,629400000.0
2007-12-12 01:53:00,162.42,162.435,162.41,162.425,431400000.0
2007-12-12 01:54:00,162.425,162.485,162.42,162.48,1017499999.0
2007-12-12 01:55:00,162.48,162.54,162.48,162.525,1725999997.0
2007-12-12 01:56:00,162.525,162.535,162.515,162.53,492000000.0
2007-12-12 01:57:00,162.535,162.58,162.525,162.525,951499995.0
2007-12-12 01:58:00,162.525,162.53,162.515,162.52,351800000.0
2007-12-12 01:59:00,162.52,162.555,162.52,162.555,833200001.0
2007-12-12 02:00:00,162.555,162.575,162.54,162.57,683400000.0
2007-12-12 02:01:00,162.57,162.57,162.505,162.515,383600000.0
2007-12-12 02:02:00,162.52,162.53,162.495,162.515,937600000.0
2007-12-12 02:03:00,162.51,162.565,162.51,162.565,936699998.0
2007-12-12 02:04:00,162.56,162.565,162.545,162.56,1420099998.0
2007-12-12 02:05:00,162.555,162.575,162.55,162.555,1517300013.0
2007-12-12 02:06:00,162.555,162.575,162.54,162.555,835799998.0
2007-12-12 02:07:00,162.55,162.58,162.535,162.565,391899998.0
2007-12-12 02:08:00,162.56,162.565,162.55,162.55,1804100003.0
2007-12-12 02:09:00,162.555,162.575,162.55,162.565,779099996.0
2007-12-12 02:10:00,162.565,162.565,162.53,162.545,1236899991.0
2007-12-12 02:11:00,162.545,162.575,162.53,162.555,669199999.0
2007-12-12 02:12:00,162.565,162.585,162.555,162.575,745800000.0
2007-12-12 02:13:00,162.575,162.575,162.555,162.555,598500000.0
2007-12-12 02:14:00,162.555,162.565,162.535,162.545,1401999991.0
2007-12-12 02:15:00,162.545,162.555,162.525,162.53,800299997.0
2007-12-12 02:16:00,162.53,162.53,162.505,162.505,628200002.0
2007-12-12 02:17:00,162.505,162.515,162.485,162.485,956300000.0
2007-12-12 02:18:00,162.485,162.535,162.48,162.535,772000001.0
2007-12-12 02:19:00,162.535,162.545,162.51,162.52,1228700008.0
2007-12-12 02:20:00,162.515,162.555,162.515,162.54,631400002.0
2007-12-12 02:21:00,162.545,162.545,162.515,162.53,1100699992.0
2007-12-12 02:22:00,162.53,162.54,162.53,162.53,864700000.0
2007-12-12 02:23:00,162.555,162.605,162.545,162.585,864700000.0
2007-12-12 02:24:00,162.585,162.595,162.545,162.565,1044599999.0
2007-12-12 02:25:00,162.565,162.57,162.53,162.545,1341000001.0
2007-12-12 02:26:00,162.545,162.555,162.53,162.555,805899992.0
2007-12-12 02:27:00,162.555,162.61,162.555,162.59,1406000004.0
2007-12-12 02:28:00,162.59,162.64,162.575,162.64,1537900004.0
2007-12-12 02:29:00,162.645,162.645,162.615,162.635,812000000.0
2007-12-12 02:30:00,162.635,162.65,162.61,162.64,857999999.0
2007-12-12 02:31:00,162.635,162.645,162.61,162.62,1107099996.0
2007-12-12 02:32:00,162.62,162.62,162.6,162.6,378200000.0
2007-12-12 02:33:00,162.6,162.62,162.595,162.61,572699998.0
2007-12-12 02:34:00,162.61,162.65,162.61,162.64,902800000.0
2007-12-12 02:35:00,162.645,162.655,162.63,162.65,1552899993.0
2007-12-12 02:36:00,162.645,162.665,162.635,162.665,1019400000.0
2007-12-12 02:37:00,162.665,162.68,162.665,162.68,255200000.0
2007-12-12 02:38:00,162.67,162.775,162.67,162.73,1674599994.0
2007-12-12 02:39:00,162.73,162.73,162.695,162.715,1074699996.0
2007-12-12 02:40:00,162.715,162.72,162.7,162.715,560500002.0
2007-12-12 02:41:00,162.715,162.745,162.705,162.735,705400004.0
2007-12-12 02:42:00,162.735,162.795,162.735,162.79,552600000.0
2007-12-12 02:43:00,162.79,162.805,162.765,162.795,689200000.0
2007-12-12 02:44:00,162.795,162.805,162.725,162.735,763400000.0
2007-12-12 02:45:00,162.735,162.755,162.73,162.73,635500000.0
2007-12-12 02:46:00,162.73,162.745,162.71,162.725,1109799995.0
2007-12-12 02:47:00,162.725,162.725,162.635,162.65,1302681155.0
2007-12-12 02:48:00,162.65,162.675,162.635,162.64,748300000.0
2007-12-12 02:49:00,162.64,162.66,162.625,162.64,564100001.0
2007-12-12 02:50:00,162.645,162.645,162.585,162.59,921862761.0
2007-12-12 02:51:00,162.595,162.62,162.555,162.62,878059386.0
2007-12-12 02:52:00,162.62,162.65,162.615,162.65,861073953.0
2007-12-12 02:53:00,162.65,162.65,162.62,162.62,455600000.0
2007-12-12 02:54:00,162.62,162.645,162.615,162.63,673200000.0
2007-12-12 02:55:00,162.63,162.68,162.63,162.645,625792496.0
2007-12-12 02:56:00,162.645,162.665,162.62,162.625,1814099998.0
2007-12-12 02:57:00,162.625,162.635,162.615,162.625,850366456.0
2007-12-12 02:58:00,162.625,162.645,162.615,162.645,580036537.0
2007-12-12 02:59:00,162.645,162.655,162.625,162.63,685051474.0
2007-12-12 03:00:00,162.635,162.645,162.62,162.63,841388803.0
2007-12-12 03:01:00,162.635,162.635,162.595,162.615,1354999999.0
2007-12-12 03:02:00,162.615,162.615,162.575,162.595,640696295.0
2007-12-12 03:03:00,162.595,162.6,162.575,162.575,653377825.0
2007-12-12 03:04:00,162.575,162.575,162.5,162.5,1170900006.0
2007-12-12 03:05:00,162.5,162.525,162.5,162.515,1858692751.0
2007-12-12 03:06:00,162.515,162.545,162.515,162.545,589081812.0
2007-12-12 03:07:00,162.545,162.545,162.505,162.51,1916399996.0
2007-12-12 03:08:00,162.515,162.515,162.495,162.51,767900000.0
2007-12-12 03:09:00,162.5,162.56,162.495,162.56,960599990.0
2007-12-12 03:10:00,162.555,162.555,162.52,162.535,1214899994.0
2007-12-12 03:11:00,162.535,162.545,162.53,162.545,415599999.0
2007-12-12 03:12:00,162.545,162.575,162.545,162.57,513200000.0
2007-12-12 03:13:00,162.565,162.58,162.565,162.57,387000003.0
2007-12-12 03:14:00,162.57,162.57,162.525,162.535,313300000.0
2007-12-12 03:15:00,162.535,162.605,162.53,162.595,744450002.0
2007-12-12 03:16:00,162.595,162.595,162.555,162.585,783400000.0
2007-12-12 03:17:00,162.585,162.6,162.555,162.555,1429600008.0
2007-12-12 03:18:00,162.555,162.565,162.55,162.555,1058800001.0
2007-12-12 03:19:00,162.555,162.565,162.54,162.55,1490700014.0
2007-12-12 03:20:00,162.55,162.565,162.54,162.56,1045099986.0
2007-12-12 03:21:00,162.56,162.565,162.535,162.535,820900000.0
2007-12-12 03:22:00,162.535,162.545,162.52,162.535,691600007.0
2007-12-12 03:23:00,162.53,162.565,162.53,162.565,314199996.0
2007-12-12 03:24:00,162.565,162.585,162.555,162.585,470800000.0
2007-12-12 03:25:00,162.58,162.58,162.565,162.575,274600000.0
2007-12-12 03:26:00,162.575,162.6,162.56,162.595,946700007.0
2007-12-12 03:27:00,162.595,162.63,162.595,162.6,840200003.0
2007-12-12 03:28:00,162.6,162.605,162.59,162.59,891700009.0
2007-12-12 03:29:00,162.59,162.675,162.59,162.665,595300000.0
2007-12-12 03:30:00,162.665,162.695,162.65,162.675,1047900001.0
2007-12-12 03:31:00,162.675,162.675,162.655,162.675,968000000.0
2007-12-12 03:32:00,162.675,162.675,162.655,162.675,642400002.0
2007-12-12 03:33:00,162.675,162.685,162.655,162.655,833100003.0
2007-12-12 03:34:00,162.655,162.665,162.625,162.655,1589200004.0
2007-12-12 03:35:00,162.655,162.665,162.645,162.645,730700000.0
2007-12-12 03:36:00,162.645,162.645,162.6,162.625,1037499995.0
2007-12-12 03:37:00,162.625,162.625,162.61,162.625,1334800001.0
2007-12-12 03:38:00,162.62,162.655,162.615,162.635,1242500000.0
2007-12-12 03:39:00,162.635,162.645,162.63,162.635,802400000.0
2007-12-12 03:40:00,162.635,162.645,162.63,162.635,628400000.0
2007-12-12 03:41:00,162.63,162.64,162.63,162.635,377400006.0
2007-12-12 03:42:00,162.635,162.645,162.63,162.645,480600001.0
2007-12-12 03:43:00,162.645,162.65,162.63,162.64,380400000.0
2007-12-12 03:44:00,162.635,162.65,162.63,162.635,530599998.0
2007-12-12 03:45:00,162.635,162.67,162.635,162.67,854799994.0
2007-12-12 03:46:00,162.665,162.675,162.65,162.655,630800000.0
2007-12-12 03:47:00,162.66,162.67,162.655,162.67,444100000.0
2007-12-12 03:48:00,162.665,162.685,162.635,162.65,715100000.0
2007-12-12 03:49:00,162.655,162.655,162.655,162.655,176000000.0
2007-12-12 03:50:00,162.655,162.66,162.645,162.66,259200000.0
2007-12-12 03:51:00,162.66,162.66,162.655,162.66,5200000.0
2007-12-12 03:52:00,162.66,162.66,162.655,162.66,58500000.0
2007-12-12 03:53:00,162.655,162.665,162.655,162.665,112400000.0
2007-12-12 03:54:00,162.665,162.665,162.66,162.66,168800000.0
2007-12-12 03:55:00,162.66,162.66,162.65,162.655,48000000.0
2007-12-12 03:56:00,162.655,162.655,162.62,162.63,910400002.0
2007-12-12 03:57:00,162.63,162.645,162.63,162.645,653900000.0
2007-12-12 03:58:00,162.645,162.65,162.645,162.645,202000000.0
2007-12-12 03:59:00,162.645,162.645,162.63,162.64,256200000.0
2007-12-12 04:00:00,162.64,162.64,162.625,162.64,585400000.0
2007-12-12 04:01:00,162.64,162.64,162.62,162.63,478600001.0
2007-12-12 04:02:00,162.63,162.63,162.62,162.62,484000000.0
2007-12-12 04:03:00,162.62,162.625,162.61,162.615,962000000.0
2007-12-12 04:04:00,162.615,162.625,162.61,162.62,778100000.0
2007-12-12 04:05:00,162.62,162.625,162.6,162.615,1578299988.0
2007-12-12 04:06:00,162.62,162.62,162.61,162.615,350599999.0
2007-12-12 04:07:00,162.615,162.615,162.585,162.585,540000000.0
2007-12-12 04:08:00,162.585,162.585,162.565,162.575,426900000.0
2007-12-12 04:09:00,162.575,162.575,162.565,162.565,305200000.0
2007-12-12 04:10:00,162.565,162.565,162.51,162.525,800300001.0
2007-12-12 04:11:00,162.52,162.525,162.505,162.505,878399997.0
2007-12-12 04:12:00,162.505,162.52,162.5,162.51,388200000.0
2007-12-12 04:13:00,162.51,162.52,162.495,162.495,626800000.0
2007-12-12 04:14:00,162.495,162.5,162.49,162.495,1209099998.0
2007-12-12 04:15:00,162.49,162.52,162.49,162.51,1197499999.0
2007-12-12 04:16:00,162.51,162.51,162.495,162.505,292200002.0
2007-12-12 04:17:00,162.505,162.505,162.49,162.5,653300009.0
2007-12-12 04:18:00,162.495,162.505,162.475,162.48,1220800015.0
2007-12-12 04:19:00,162.48,162.485,162.455,162.455,1169299999.0
2007-12-12 04:20:00,162.455,162.47,162.42,162.43,721000000.0
2007-12-12 04:21:00,162.43,162.445,162.405,162.425,1623800001.0
2007-12-12 04:22:00,162.425,162.435,162.425,162.425,713200000.0
2007-12-12 04:23:00,162.425,162.43,162.39,162.4,1064800006.0
2007-12-12 04:24:00,162.4,162.435,162.395,162.425,951199997.0
2007-12-12 04:25:00,162.42,162.435,162.405,162.405,791500007.0
2007-12-12 04:26:00,162.41,162.445,162.41,162.43,1135600007.0
2007-12-12 04:27:00,162.43,162.44,162.42,162.435,445600000.0
2007-12-12 04:28:00,162.435,162.455,162.435,162.435,719200000.0
2007-12-12 04:29:00,162.435,162.465,162.435,162.455,453800000.0
2007-12-12 04:30:00,162.455,162.485,162.455,162.465,676300000.0
2007-12-12 04:31:00,162.465,162.465,162.45,162.465,646700000.0
2007-12-12 04:32:00,162.465,162.47,162.45,162.455,254900000.0
2007-12-12 04:33:00,162.455,162.47,162.45,162.46,860799998.0
2007-12-12 04:34:00,162.46,162.485,162.46,162.475,371000000.0
2007-12-12 04:35:00,162.475,162.475,162.465,162.47,519600000.0
2007-12-12 04:36:00,162.47,162.485,162.47,162.475,466999998.0
2007-12-12 04:37:00,162.475,162.48,162.47,162.475,383000000.0
2007-12-12 04:38:00,162.475,162.485,162.46,162.48,781399996.0
2007-12-12 04:39:00,162.48,162.485,162.47,162.47,363000000.0
2007-12-12 04:40:00,162.47,162.475,162.47,162.47,233300000.0
2007-12-12 04:41:00,162.47,162.54,162.46,162.54,400100000.0
2007-12-12 04:42:00,162.54,162.55,162.54,162.545,242900000.0
2007-12-12 04:43:00,162.545,162.545,162.49,162.495,1344300003.0
2007-12-12 04:44:00,162.495,162.495,162.475,162.475,294000000.0
2007-12-12 04:45:00,162.475,162.505,162.475,162.49,592400000.0
2007-12-12 04:46:00,162.495,162.505,162.47,162.505,581800004.0
2007-12-12 04:47:00,162.505,162.505,162.495,162.495,192400000.0
2007-12-12 04:48:00,162.495,162.54,162.465,162.475,1076300000.0
2007-12-12 04:49:00,162.475,162.485,162.475,162.48,488300000.0
2007-12-12 04:50:00,162.48,162.495,162.475,162.48,279100000.0
2007-12-12 04:51:00,162.475,162.53,162.47,162.525,640800000.0
2007-12-12 04:52:00,162.525,162.545,162.515,162.545,422600000.0
2007-12-12 04:53:00,162.54,162.545,162.515,162.515,536200001.0
2007-12-12 04:54:00,162.515,162.525,162.515,162.525,190700000.0
2007-12-12 04:55:00,162.525,162.525,162.525,162.525,159600000.0
2007-12-12 04:56:00,162.525,162.525,162.51,162.515,392800000.0
2007-12-12 04:57:00,162.515,162.515,162.475,162.475,1069300002.0
2007-12-12 04:58:00,162.475,162.485,162.46,162.465,815700001.0
2007-12-12 04:59:00,162.465,162.5,162.465,162.485,398500000.0
2007-12-12 05:00:00,162.485,162.5,162.47,162.48,731300002.0
2007-12-12 05:01:00,162.48,162.48,162.475,162.48,201100000.0
2007-12-12 05:02:00,162.475,162.5,162.475,162.495,148600000.0
2007-12-12 05:03:00,162.495,162.51,162.49,162.505,450100000.0
2007-12-12 05:04:00,162.51,162.51,162.49,162.5,203000001.0
2007-12-12 05:05:00,162.5,162.515,162.5,162.51,92100001.0
2007-12-12 05:06:00,162.51,162.525,162.51,162.52,450499999.0
2007-12-12 05:07:00,162.52,162.52,162.52,162.52,17700000.0
2007-12-12 05:08:00,162.52,162.535,162.52,162.535,168999999.0
2007-12-12 05:09:00,162.535,162.55,162.53,162.55,281300000.0
2007-12-12 05:10:00,162.55,162.575,162.545,162.57,1193000007.0
2007-12-12 05:11:00,162.57,162.57,162.55,162.55,566000002.0
2007-12-12 05:12:00,162.555,162.555,162.525,162.53,910000003.0
2007-12-12 05:13:00,162.535,162.535,162.505,162.53,294200000.0
2007-12-12 05:14:00,162.53,162.535,162.505,162.505,303700000.0
2007-12-12 05:15:00,162.505,162.51,162.485,162.505,554500000.0
2007-12-12 05:16:00,162.505,162.515,162.505,162.505,277100000.0
2007-12-12 05:17:00,162.5,162.51,162.5,162.51,41100000.0
2007-12-12 05:18:00,162.505,162.53,162.505,162.515,440399999.0
2007-12-12 05:19:00,162.52,162.53,162.505,162.51,428699998.0
2007-12-12 05:20:00,162.51,162.515,162.5,162.51,213500000.0
2007-12-12 05:21:00,162.51,162.515,162.5,162.51,129600000.0
2007-12-12 05:22:00,162.505,162.51,162.49,162.49,404799999.0
2007-12-12 05:23:00,162.49,162.5,162.49,162.5,116000000.0
2007-12-12 05:24:00,162.5,162.53,162.495,162.53,255700000.0
2007-12-12 05:25:00,162.53,162.54,162.53,162.535,136400000.0
2007-12-12 05:26:00,162.535,162.545,162.51,162.545,810399998.0
2007-12-12 05:27:00,162.545,162.545,162.5,162.525,584800003.0
2007-12-12 05:28:00,162.525,162.525,162.5,162.51,903399992.0
2007-12-12 05:29:00,162.505,162.54,162.48,162.515,456799996.0
2007-12-12 05:30:00,162.515,162.515,162.495,162.515,485600001.0
2007-12-12 05:31:00,162.515,162.525,162.51,162.52,350700000.0
2007-12-12 05:32:00,162.52,162.52,162.505,162.515,1015799984.0
2007-12-12 05:33:00,162.51,162.52,162.505,162.515,536099998.0
2007-12-12 05:34:00,162.515,162.525,162.515,162.52,332999997.0
2007-12-12 05:35:00,162.52,162.52,162.49,162.49,349800001.0
2007-12-12 05:36:00,162.495,162.535,162.495,162.535,314000000.0
2007-12-12 05:37:00,162.535,162.535,162.515,162.535,727800003.0
2007-12-12 05:38:00,162.535,162.545,162.52,162.535,951699998.0
2007-12-12 05:39:00,162.535,162.535,162.5,162.515,662000000.0
2007-12-12 05:40:00,162.515,162.525,162.505,162.525,435700000.0
2007-12-12 05:41:00,162.525,162.535,162.495,162.5,764700001.0
2007-12-12 05:42:00,162.5,162.505,162.495,162.5,195300000.0
2007-12-12 05:43:00,162.505,162.52,162.49,162.49,191000000.0
2007-12-12 05:44:00,162.49,162.505,162.49,162.5,365600005.0
2007-12-12 05:45:00,162.5,162.5,162.475,162.485,646800000.0
2007-12-12 05:46:00,162.485,162.51,162.485,162.49,1043699996.0
2007-12-12 05:47:00,162.49,162.505,162.49,162.49,488299996.0
2007-12-12 05:48:00,162.49,162.495,162.445,162.465,562499999.0
2007-12-12 05:49:00,162.465,162.51,162.465,162.51,745000000.0
2007-12-12 05:50:00,162.51,162.515,162.48,162.48,516800000.0
2007-12-12 05:51:00,162.48,162.495,162.475,162.495,207400000.0
2007-12-12 05:52:00,162.495,162.495,162.48,162.48,121200000.0
2007-12-12 05:53:00,162.48,162.49,162.48,162.49,138400000.0
2007-12-12 05:54:00,162.485,162.52,162.485,162.495,434000000.0
2007-12-12 05:55:00,162.495,162.495,162.455,162.46,516153948.0
2007-12-12 05:56:00,162.455,162.49,162.455,162.47,698099997.0
2007-12-12 05:57:00,162.475,162.48,162.45,162.46,893299990.0
2007-12-12 05:58:00,162.46,162.465,162.45,162.465,192600000.0
2007-12-12 05:59:00,162.465,162.465,162.445,162.45,575000000.0
2007-12-12 06:00:00,162.45,162.455,162.445,162.455,132800000.0
2007-12-12 06:01:00,162.455,162.47,162.455,162.465,356700000.0
2007-12-12 06:02:00,162.465,162.47,162.465,162.47,51500000.0
2007-12-12 06:03:00,162.465,162.475,162.465,162.47,429899998.0
2007-12-12 06:04:00,162.475,162.515,162.475,162.49,415400000.0
2007-12-12 06:05:00,162.495,162.505,162.48,162.495,720600000.0
2007-12-12 06:06:00,162.495,162.5,162.48,162.485,719100004.0
2007-12-12 06:07:00,162.485,162.505,162.475,162.475,567700000.0
2007-12-12 06:08:00,162.475,162.495,162.475,162.495,415500000.0
2007-12-12 06:09:00,162.495,162.5,162.495,162.5,97200000.0
2007-12-12 06:10:00,162.5,162.555,162.5,162.55,559300000.0
2007-12-12 06:11:00,162.55,162.605,162.55,162.575,736800000.0
2007-12-12 06:12:00,162.575,162.615,162.575,162.6,428500000.0
2007-12-12 06:13:00,162.6,162.6,162.565,162.57,678299999.0
2007-12-12 06:14:00,162.57,162.575,162.555,162.56,462599996.0
2007-12-12 06:15:00,162.56,162.57,162.545,162.55,1280699996.0
2007-12-12 06:16:00,162.55,162.555,162.515,162.53,582200000.0
2007-12-12 06:17:00,162.53,162.56,162.525,162.545,576600001.0
2007-12-12 06:18:00,162.55,162.56,162.525,162.535,226300000.0
2007-12-12 06:19:00,162.535,162.555,162.535,162.555,521500005.0
2007-12-12 06:20:00,162.555,162.555,162.515,162.525,1101699995.0
2007-12-12 06:21:00,162.515,162.525,162.505,162.515,696800000.0
2007-12-12 06:22:00,162.515,162.525,162.49,162.495,1104300012.0
2007-12-12 06:23:00,162.5,162.555,162.5,162.525,1033400001.0
2007-12-12 06:24:00,162.525,162.535,162.51,162.515,512100003.0
2007-12-12 06:25:00,162.515,162.535,162.505,162.505,377200000.0
2007-12-12 06:26:00,162.505,162.505,162.49,162.5,1104500002.0
2007-12-12 06:27:00,162.5,162.515,162.495,162.5,547600000.0
2007-12-12 06:28:00,162.495,162.495,162.455,162.465,749200000.0
2007-12-12 06:29:00,162.465,162.485,162.445,162.485,749600001.0
2007-12-12 06:30:00,162.485,162.49,162.465,162.475,389600000.0
2007-12-12 06:31:00,162.475,162.475,162.455,162.465,397200000.0
2007-12-12 06:32:00,162.46,162.49,162.46,162.49,445300005.0
2007-12-12 06:33:00,162.48,162.485,162.46,162.485,836299998.0
2007-12-12 06:34:00,162.485,162.495,162.465,162.47,785400003.0
2007-12-12 06:35:00,162.475,162.485,162.46,162.46,1005599980.0
2007-12-12 06:36:00,162.46,162.535,162.455,162.515,763299997.0
2007-12-12 06:37:00,162.52,162.535,162.49,162.495,716700004.0
2007-12-12 06:38:00,162.49,162.535,162.485,162.525,794300000.0
2007-12-12 06:39:00,162.52,162.595,162.52,162.595,899699999.0
2007-12-12 06:40:00,162.59,162.595,162.555,162.555,937699998.0
2007-12-12 06:41:00,162.555,162.595,162.555,162.585,547200000.0
2007-12-12 06:42:00,162.595,162.615,162.56,162.615,1139799999.0
2007-12-12 06:43:00,162.615,162.625,162.58,162.605,838299992.0
2007-12-12 06:44:00,162.605,162.605,162.575,162.58,696300000.0
2007-12-12 06:45:00,162.58,162.595,162.58,162.595,390500000.0
2007-12-12 06:46:00,162.595,162.6,162.585,162.595,463000000.0
2007-12-12 06:47:00,162.6,162.6,162.59,162.6,317900000.0
2007-12-12 06:48:00,162.595,162.625,162.57,162.58,989900002.0
2007-12-12 06:49:00,162.575,162.59,162.575,162.58,302800000.0
2007-12-12 06:50:00,162.58,162.6,162.57,162.595,964199990.0
2007-12-12 06:51:00,162.595,162.605,162.575,162.575,175900000.0
2007-12-12 06:52:00,162.575,162.59,162.575,162.575,318299997.0
2007-12-12 06:53:00,162.58,162.605,162.58,162.585,469800000.0
2007-12-12 06:54:00,162.595,162.6,162.59,162.6,270400000.0
2007-12-12 06:55:00,162.6,162.615,162.59,162.615,430400000.0
2007-12-12 06:56:00,162.615,162.615,162.6,162.6,424900000.0
2007-12-12 06:57:00,162.605,162.615,162.59,162.61,502399995.0
2007-12-12 06:58:00,162.61,162.625,162.59,162.6,507400000.0
2007-12-12 06:59:00,162.605,162.62,162.595,162.61,491599999.0
2007-12-12 07:00:00,162.605,162.63,162.605,162.63,212200000.0
2007-12-12 07:01:00,162.64,162.65,162.61,162.63,651500008.0
2007-12-12 07:02:00,162.63,162.63,162.615,162.625,236700000.0
2007-12-12 07:03:00,162.625,162.635,162.61,162.625,380300000.0
2007-12-12 07:04:00,162.63,162.65,162.62,162.62,719499999.0
2007-12-12 07:05:00,162.62,162.625,162.61,162.625,223900000.0
2007-12-12 07:06:00,162.625,162.625,162.61,162.61,305500000.0
2007-12-12 07:07:00,162.61,162.63,162.61,162.615,250100000.0
2007-12-12 07:08:00,162.62,162.63,162.61,162.615,149400000.0
2007-12-12 07:09:00,162.615,162.615,162.6,162.615,205800000.0
2007-12-12 07:10:00,162.615,162.615,162.595,162.605,226100000.0
2007-12-12 07:11:00,162.605,162.61,162.595,162.595,170400000.0
2007-12-12 07:12:00,162.595,162.62,162.58,162.605,416700000.0
2007-12-12 07:13:00,162.605,162.625,162.605,162.61,410800001.0
2007-12-12 07:14:00,162.615,162.625,162.605,162.615,340000000.0
2007-12-12 07:15:00,162.615,162.645,162.605,162.635,469000000.0
2007-12-12 07:16:00,162.635,162.655,162.63,162.645,371000000.0
2007-12-12 07:17:00,162.645,162.65,162.625,162.635,636500000.0
2007-12-12 07:18:00,162.635,162.645,162.625,162.645,1022799445.0
2007-12-12 07:19:00,162.645,162.665,162.635,162.665,505600000.0
2007-12-12 07:20:00,162.665,162.665,162.645,162.655,473322833.0
2007-12-12 07:21:00,162.655,162.665,162.655,162.66,222276901.0
2007-12-12 07:22:00,162.66,162.675,162.66,162.665,424800001.0
2007-12-12 07:23:00,162.665,162.7,162.66,162.685,294600000.0
2007-12-12 07:24:00,162.685,162.785,162.675,162.755,1117507246.0
2007-12-12 07:25:00,162.755,162.765,162.725,162.745,1276900001.0
2007-12-12 07:26:00,162.755,162.8,162.74,162.8,931200005.0
2007-12-12 07:27:00,162.805,162.86,162.785,162.84,853900001.0
2007-12-12 07:28:00,162.84,162.86,162.84,162.845,311400000.0
2007-12-12 07:29:00,162.845,162.845,162.825,162.845,479800000.0
2007-12-12 07:30:00,162.845,162.925,162.84,162.915,1188800001.0
2007-12-12 07:31:00,162.915,162.935,162.885,162.915,1265400000.0
2007-12-12 07:32:00,162.915,162.97,162.91,162.97,506549999.0
2007-12-12 07:33:00,162.97,162.97,162.915,162.915,508950000.0
2007-12-12 07:34:00,162.915,162.925,162.845,162.845,765400000.0
2007-12-12 07:35:00,162.845,162.875,162.84,162.85,481200005.0
2007-12-12 07:36:00,162.85,162.865,162.795,162.82,424500000.0
2007-12-12 07:37:00,162.82,162.82,162.765,162.765,348900000.0
2007-12-12 07:38:00,162.765,162.81,162.755,162.81,718000000.0
2007-12-12 07:39:00,162.81,162.84,162.8,162.82,453100004.0
2007-12-12 07:40:00,162.82,162.91,162.82,162.91,532800000.0
2007-12-12 07:41:00,162.91,162.99,162.9,162.945,727463879.0
2007-12-12 07:42:00,162.945,162.95,162.915,162.945,972400000.0
2007-12-12 07:43:00,162.945,163.02,162.94,162.98,852782130.0
2007-12-12 07:44:00,162.98,162.99,162.915,162.915,1106676538.0
2007-12-12 07:45:00,162.915,162.94,162.885,162.91,1010900000.0
2007-12-12 07:46:00,162.91,162.96,162.905,162.945,741700002.0
2007-12-12 07:47:00,162.945,162.945,162.915,162.925,526499999.0
2007-12-12 07:48:00,162.925,162.945,162.925,162.935,536900000.0
2007-12-12 07:49:00,162.94,163.05,162.94,163.045,608900000.0
2007-12-12 07:50:00,163.045,163.12,163.04,163.085,1381100004.0
2007-12-12 07:51:00,163.085,163.085,163.045,163.055,1328899999.0
2007-12-12 07:52:00,163.055,163.155,163.055,163.155,846600001.0
2007-12-12 07:53:00,163.145,163.17,163.13,163.135,1113900004.0
2007-12-12 07:54:00,163.13,163.135,163.11,163.125,401099999.0
2007-12-12 07:55:00,163.125,163.155,163.105,163.155,1023000000.0
2007-12-12 07:56:00,163.155,163.155,163.09,163.12,1013500001.0
2007-12-12 07:57:00,163.115,163.135,163.095,163.095,694800001.0
2007-12-12 07:58:00,163.095,163.095,163.06,163.075,789400000.0
2007-12-12 07:59:00,163.075,163.075,163.055,163.055,694800000.0
2007-12-12 08:00:00,163.055,163.055,163.005,163.015,641599999.0
2007-12-12 08:01:00,163.005,163.035,162.975,162.975,692400000.0
2007-12-12 08:02:00,162.975,163.005,162.945,162.995,831200000.0
2007-12-12 08:03:00,162.995,163.055,162.98,162.995,1234600000.0
2007-12-12 08:04:00,162.995,162.995,162.97,162.985,1394599998.0
2007-12-12 08:05:00,162.985,163.005,162.97,162.98,1251800004.0
2007-12-12 08:06:00,162.98,163.015,162.97,163.015,505500003.0
2007-12-12 08:07:00,163.015,163.035,163.005,163.025,382600000.0
2007-12-12 08:08:00,163.025,163.035,163.005,163.025,482400000.0
2007-12-12 08:09:00,163.025,163.025,163.0,163.015,752800000.0
2007-12-12 08:10:00,163.015,163.015,163.0,163.005,627100002.0
2007-12-12 08:11:00,163.01,163.02,163.01,163.02,201800000.0
2007-12-12 08:12:00,163.02,163.035,163.015,163.015,375300000.0
2007-12-12 08:13:00,163.015,163.015,162.985,163.005,894800000.0
2007-12-12 08:14:00,163.005,163.02,163.0,163.01,791000002.0
2007-12-12 08:15:00,163.01,163.02,163.005,163.005,511000000.0
2007-12-12 08:16:00,163.005,163.01,163.0,163.01,449600000.0
2007-12-12 08:17:00,163.01,163.01,162.95,162.975,1266099997.0
2007-12-12 08:18:00,162.975,162.985,162.945,162.965,747300000.0
2007-12-12 08:19:00,162.965,162.98,162.935,162.945,1162800003.0
2007-12-12 08:20:00,162.94,163.005,162.925,163.0,587300000.0
2007-12-12 08:21:00,162.995,163.0,162.95,162.95,1008900008.0
2007-12-12 08:22:00,162.95,162.955,162.915,162.935,1126900000.0
2007-12-12 08:23:00,162.935,162.94,162.905,162.93,736200000.0
2007-12-12 08:24:00,162.93,162.93,162.865,162.875,730900000.0
2007-12-12 08:25:00,162.875,162.895,162.86,162.875,428700000.0
2007-12-12 08:26:00,162.875,162.875,162.87,162.875,108100000.0
2007-12-12 08:27:00,162.87,162.935,162.87,162.935,294500000.0
2007-12-12 08:28:00,162.935,162.955,162.925,162.955,173200000.0
2007-12-12 08:29:00,162.955,162.975,162.945,162.975,401600000.0
2007-12-12 08:30:00,162.975,162.995,162.97,162.985,675900000.0
2007-12-12 08:31:00,162.985,162.985,162.97,162.975,195700000.0
2007-12-12 08:32:00,162.98,162.985,162.97,162.985,330600000.0
2007-12-12 08:33:00,162.985,163.115,162.985,163.065,732300000.0
2007-12-12 08:34:00,163.07,163.105,163.07,163.1,917400000.0
2007-12-12 08:35:00,163.1,163.105,163.06,163.095,760899999.0
2007-12-12 08:36:00,163.095,163.115,163.08,163.115,474000000.0
2007-12-12 08:37:00,163.115,163.115,163.09,163.095,360500004.0
2007-12-12 08:38:00,163.095,163.125,163.095,163.095,441800000.0
2007-12-12 08:39:00,163.095,163.115,163.09,163.095,664899999.0
2007-12-12 08:40:00,163.095,163.105,163.07,163.09,641800000.0
2007-12-12 08:41:00,163.095,163.125,163.075,163.125,403000000.0
2007-12-12 08:42:00,163.125,163.14,163.125,163.125,562900000.0
2007-12-12 08:43:00,163.14,163.14,163.12,163.135,508900001.0
2007-12-12 08:44:00,163.135,163.135,163.095,163.095,698200000.0
2007-12-12 08:45:00,163.095,163.115,163.07,163.09,623125473.0
2007-12-12 08:46:00,163.095,163.125,163.06,163.095,676600001.0
2007-12-12 08:47:00,163.095,163.105,163.095,163.105,480400000.0
2007-12-12 08:48:00,163.105,163.115,163.085,163.115,480400000.0
2007-12-12 08:49:00,163.115,163.135,163.095,163.12,150400000.0
2007-12-12 08:50:00,163.12,163.125,163.095,163.12,139800000.0
2007-12-12 08:51:00,163.12,163.135,163.115,163.12,230900000.0
2007-12-12 08:52:00,163.12,163.135,163.115,163.115,393100000.0
2007-12-12 08:53:00,163.115,163.135,163.115,163.125,263200000.0
2007-12-12 08:54:00,163.125,163.125,163.095,163.105,244500000.0
2007-12-12 08:55:00,163.105,163.135,163.1,163.105,705800000.0
2007-12-12 08:56:00,163.105,163.125,163.105,163.115,500400000.0
2007-12-12 08:57:00,163.115,163.125,163.105,163.115,514000000.0
2007-12-12 08:58:00,163.115,163.115,163.07,163.08,754800001.0
2007-12-12 08:59:00,163.085,163.165,163.08,163.16,557900000.0
2007-12-12 09:00:00,163.165,163.2,163.155,163.185,318099999.0
2007-12-12 09:01:00,163.185,163.185,163.13,163.145,608300001.0
2007-12-12 09:02:00,163.145,163.165,163.135,163.15,248900000.0
2007-12-12 09:03:00,163.15,163.15,163.115,163.12,314500000.0
2007-12-12 09:04:00,163.12,163.2,163.12,163.175,570700000.0
2007-12-12 09:05:00,163.185,163.19,163.175,163.18,118700000.0
2007-12-12 09:06:00,163.18,163.18,163.155,163.175,446000000.0
2007-12-12 09:07:00,163.175,163.23,163.175,163.22,412200000.0
2007-12-12 09:08:00,163.22,163.24,163.22,163.235,310800000.0
2007-12-12 09:09:00,163.235,163.26,163.23,163.25,411100000.0
2007-12-12 09:10:00,163.25,163.335,163.25,163.295,901899999.0
2007-12-12 09:11:00,163.29,163.375,163.29,163.375,804100000.0
2007-12-12 09:12:00,163.375,163.42,163.365,163.385,634800000.0
2007-12-12 09:13:00,163.385,163.395,163.37,163.38,905100003.0
2007-12-12 09:14:00,163.375,163.385,163.345,163.355,674900004.0
2007-12-12 09:15:00,163.355,163.4,163.315,163.35,971900000.0
2007-12-12 09:16:00,163.355,163.485,163.34,163.465,965286474.0
2007-12-12 09:17:00,163.47,163.475,163.405,163.425,1101400004.0
2007-12-12 09:18:00,163.43,163.485,163.42,163.435,615000000.0
2007-12-12 09:19:00,163.445,163.455,163.345,163.37,683700000.0
2007-12-12 09:20:00,163.37,163.37,163.305,163.325,1039200002.0
2007-12-12 09:21:00,163.325,163.365,163.315,163.32,1065199999.0
2007-12-12 09:22:00,163.32,163.32,163.28,163.315,433104095.0
2007-12-12 09:23:00,163.315,163.355,163.315,163.345,448129905.0
2007-12-12 09:24:00,163.345,163.345,163.275,163.28,645586003.0
2007-12-12 09:25:00,163.28,163.33,163.28,163.305,329032327.0
2007-12-12 09:26:00,163.305,163.305,163.23,163.25,999687390.0
2007-12-12 09:27:00,163.25,163.275,163.23,163.265,590600000.0
2007-12-12 09:28:00,163.265,163.315,163.245,163.265,939799999.0
2007-12-12 09:29:00,163.265,163.305,163.23,163.305,1094399997.0
2007-12-12 09:30:00,163.305,163.315,163.24,163.305,1125100000.0
2007-12-12 09:31:00,163.305,163.325,163.235,163.235,849800001.0
2007-12-12 09:32:00,163.235,163.295,163.235,163.285,556800001.0
2007-12-12 09:33:00,163.285,163.335,163.28,163.33,721900000.0
2007-12-12 09:34:00,163.335,163.445,163.33,163.42,955799997.0
2007-12-12 09:35:00,163.415,163.44,163.405,163.44,627000000.0
2007-12-12 09:36:00,163.44,163.55,163.41,163.525,859999999.0
2007-12-12 09:37:00,163.525,163.55,163.475,163.545,1177400001.0
2007-12-12 09:38:00,163.545,163.585,163.535,163.545,1170300000.0
2007-12-12 09:39:00,163.55,163.555,163.495,163.53,913100000.0
2007-12-12 09:40:00,163.53,163.565,163.53,163.555,601800000.0
2007-12-12 09:41:00,163.555,163.565,163.475,163.485,496200000.0
2007-12-12 09:42:00,163.485,163.545,163.48,163.535,603600000.0
2007-12-12 09:43:00,163.54,163.54,163.505,163.51,554400001.0
2007-12-12 09:44:00,163.505,163.56,163.5,163.505,938800000.0
2007-12-12 09:45:00,163.505,163.555,163.5,163.545,802400000.0
2007-12-12 09:46:00,163.545,163.565,163.505,163.52,463600000.0
2007-12-12 09:47:00,163.515,163.54,163.515,163.525,359600000.0
2007-12-12 09:48:00,163.525,163.535,163.495,163.52,640200000.0
2007-12-12 09:49:00,163.52,163.53,163.52,163.53,277200000.0
2007-12-12 09:50:00,163.53,163.575,163.53,163.57,480400000.0
2007-12-12 09:51:00,163.57,163.625,163.57,163.615,522400000.0
2007-12-12 09:52:00,163.62,163.66,163.615,163.655,502250000.0
2007-12-12 09:53:00,163.655,163.74,163.6,163.715,535400000.0
2007-12-12 09:54:00,163.72,163.725,163.595,163.65,688599998.0
2007-12-12 09:55:00,163.65,163.68,163.63,163.665,744400002.0
2007-12-12 09:56:00,163.665,163.685,163.655,163.67,311200000.0
2007-12-12 09:57:00,163.655,163.655,163.575,163.61,830000001.0
2007-12-12 09:58:00,163.61,163.635,163.595,163.605,740200001.0
2007-12-12 09:59:00,163.605,163.605,163.525,163.54,624800000.0
2007-12-12 10:00:00,163.54,163.55,163.48,163.495,604800000.0
2007-12-12 10:01:00,163.495,163.54,163.495,163.54,1359800001.0
2007-12-12 10:02:00,163.54,163.56,163.465,163.5,579200000.0
2007-12-12 10:03:00,163.5,163.5,163.405,163.405,697599999.0
2007-12-12 10:04:00,163.415,163.51,163.365,163.505,764700000.0
2007-12-12 10:05:00,163.5,163.54,163.47,163.48,1134100000.0
2007-12-12 10:06:00,163.47,163.535,163.44,163.495,1000500001.0
2007-12-12 10:07:00,163.495,163.525,163.465,163.525,653300000.0
2007-12-12 10:08:00,163.525,163.535,163.47,163.505,913100001.0
2007-12-12 10:09:00,163.505,163.525,163.415,163.415,1004000001.0
2007-12-12 10:10:00,163.415,163.485,163.41,163.465,646800000.0
2007-12-12 10:11:00,163.465,163.47,163.445,163.46,931600000.0
2007-12-12 10:12:00,163.455,163.465,163.425,163.465,707599999.0
2007-12-12 10:13:00,163.465,163.465,163.345,163.36,825100000.0
2007-12-12 10:14:00,163.355,163.415,163.355,163.415,915600000.0
2007-12-12 10:15:00,163.415,163.445,163.38,163.425,535600000.0
2007-12-12 10:16:00,163.425,163.49,163.425,163.49,937900002.0
2007-12-12 10:17:00,163.49,163.505,163.435,163.485,1020699998.0
2007-12-12 10:18:00,163.48,163.525,163.465,163.495,933700000.0
2007-12-12 10:19:00,163.495,163.51,163.44,163.44,671199998.0
2007-12-12 10:20:00,163.45,163.49,163.425,163.445,1153300001.0
2007-12-12 10:21:00,163.445,163.465,163.42,163.425,760599999.0
2007-12-12 10:22:00,163.415,163.425,163.37,163.375,1553599999.0
2007-12-12 10:23:00,163.375,163.385,163.34,163.365,1031999998.0
2007-12-12 10:24:00,163.365,163.385,163.355,163.375,865400001.0
2007-12-12 10:25:00,163.375,163.385,163.325,163.325,933399998.0
2007-12-12 10:26:00,163.325,163.335,163.3,163.315,669099996.0
2007-12-12 10:27:00,163.31,163.315,163.275,163.285,1115099998.0
2007-12-12 10:28:00,163.285,163.315,163.285,163.3,772900001.0
2007-12-12 10:29:00,163.305,163.305,163.26,163.265,429199998.0
2007-12-12 10:30:00,163.265,163.325,163.265,163.31,925400005.0
2007-12-12 10:31:00,163.315,163.355,163.3,163.355,508700000.0
2007-12-12 10:32:00,163.355,163.355,163.32,163.34,922499996.0
2007-12-12 10:33:00,163.33,163.34,163.245,163.26,1549099988.0
2007-12-12 10:34:00,163.26,163.365,163.26,163.35,781299998.0
2007-12-12 10:35:00,163.35,163.355,163.325,163.335,985399999.0
2007-12-12 10:36:00,163.34,163.355,163.295,163.305,959599999.0
2007-12-12 10:37:00,163.305,163.325,163.26,163.315,885199998.0
2007-12-12 10:38:00,163.315,163.315,163.26,163.265,506900000.0
2007-12-12 10:39:00,163.265,163.315,163.265,163.29,691000000.0
2007-12-12 10:40:00,163.295,163.335,163.29,163.33,335000000.0
2007-12-12 10:41:00,163.335,163.345,163.32,163.33,685000000.0
2007-12-12 10:42:00,163.335,163.405,163.325,163.405,696600000.0
2007-12-12 10:43:00,163.405,163.415,163.375,163.375,410900000.0
2007-12-12 10:44:00,163.375,163.385,163.365,163.365,877900000.0
2007-12-12 10:45:00,163.365,163.365,163.315,163.325,734100000.0
2007-12-12 10:46:00,163.32,163.335,163.315,163.33,396500000.0
2007-12-12 10:47:00,163.325,163.385,163.32,163.375,682100000.0
2007-12-12 10:48:00,163.375,163.395,163.375,163.395,366900000.0
2007-12-12 10:49:00,163.395,163.415,163.39,163.395,705400000.0
2007-12-12 10:50:00,163.395,163.395,163.375,163.385,522300000.0
2007-12-12 10:51:00,163.385,163.385,163.355,163.355,531200000.0
2007-12-12 10:52:00,163.355,163.355,163.33,163.335,687500000.0
2007-12-12 10:53:00,163.335,163.375,163.32,163.345,794200000.0
2007-12-12 10:54:00,163.34,163.365,163.34,163.355,349600000.0
2007-12-12 10:55:00,163.355,163.395,163.355,163.375,440000000.0
2007-12-12 10:56:00,163.375,163.415,163.375,163.405,830300002.0
2007-12-12 10:57:00,163.4,163.415,163.385,163.415,284300000.0
2007-12-12 10:58:00,163.415,163.445,163.415,163.425,735900000.0
2007-12-12 10:59:00,163.425,163.475,163.425,163.475,774100000.0
2007-12-12 11:00:00,163.455,163.475,163.455,163.455,1118587961.0
2007-12-12 11:01:00,163.455,163.455,163.405,163.415,895200000.0
2007-12-12 11:02:00,163.415,163.435,163.39,163.39,1033200003.0
2007-12-12 11:03:00,163.4,163.415,163.395,163.405,580781201.0
2007-12-12 11:04:00,163.405,163.435,163.395,163.435,624599999.0
2007-12-12 11:05:00,163.435,163.505,163.425,163.505,848399998.0
2007-12-12 11:06:00,163.505,163.525,163.475,163.48,1032300002.0
2007-12-12 11:07:00,163.48,163.485,163.43,163.455,471499999.0
2007-12-12 11:08:00,163.45,163.46,163.41,163.435,764100001.0
2007-12-12 11:09:00,163.435,163.465,163.415,163.42,1100100003.0
2007-12-12 11:10:00,163.415,163.455,163.4,163.42,607400000.0
2007-12-12 11:11:00,163.425,163.455,163.375,163.375,635300000.0
2007-12-12 11:12:00,163.375,163.415,163.365,163.395,587200000.0
2007-12-12 11:13:00,163.395,163.41,163.38,163.385,513000000.0
2007-12-12 11:14:00,163.385,163.41,163.355,163.365,1019100000.0
2007-12-12 11:15:00,163.365,163.375,163.34,163.375,919300000.0
2007-12-12 11:16:00,163.375,163.4,163.375,163.385,704700000.0
2007-12-12 11:17:00,163.385,163.395,163.3,163.325,882900000.0
2007-12-12 11:18:00,163.325,163.345,163.31,163.315,567400000.0
2007-12-12 11:19:00,163.31,163.325,163.28,163.305,797900000.0
2007-12-12 11:20:00,163.305,163.32,163.27,163.295,830000001.0
2007-12-12 11:21:00,163.285,163.325,163.285,163.295,866199998.0
2007-12-12 11:22:00,163.295,163.295,163.27,163.275,621900001.0
2007-12-12 11:23:00,163.275,163.275,163.24,163.255,740400001.0
2007-12-12 11:24:00,163.255,163.265,163.225,163.225,542100000.0
2007-12-12 11:25:00,163.225,163.235,163.205,163.23,640850000.0
2007-12-12 11:26:00,163.235,163.255,163.21,163.235,900500000.0
2007-12-12 11:27:00,163.235,163.255,163.235,163.255,584400000.0
2007-12-12 11:28:00,163.255,163.26,163.245,163.26,197200000.0
2007-12-12 11:29:00,163.26,163.26,163.21,163.21,711500000.0
2007-12-12 11:30:00,163.215,163.225,163.2,163.21,613700000.0
2007-12-12 11:31:00,163.21,163.215,163.185,163.19,716800000.0
2007-12-12 11:32:00,163.195,163.205,163.135,163.135,1103999999.0
2007-12-12 11:33:00,163.135,163.135,163.095,163.125,1516600000.0
2007-12-12 11:34:00,163.125,163.155,163.105,163.135,706400001.0
2007-12-12 11:35:00,163.135,163.135,163.075,163.095,1735600009.0
2007-12-12 11:36:00,163.105,163.135,163.105,163.115,1068500003.0
2007-12-12 11:37:00,163.115,163.195,163.11,163.185,1279300000.0
2007-12-12 11:38:00,163.185,163.195,163.115,163.125,1350500004.0
2007-12-12 11:39:00,163.115,163.125,163.095,163.115,1456300000.0
2007-12-12 11:40:00,163.115,163.165,163.105,163.145,1504200000.0
2007-12-12 11:41:00,163.145,163.185,163.145,163.18,1144799999.0
2007-12-12 11:42:00,163.18,163.185,163.13,163.145,1153899998.0
2007-12-12 11:43:00,163.145,163.175,163.13,163.14,922900001.0
2007-12-12 11:44:00,163.135,163.155,163.11,163.12,1413000002.0
2007-12-12 11:45:00,163.12,163.135,163.04,163.055,1162600008.0
2007-12-12 11:46:00,163.06,163.06,162.995,163.025,1346900002.0
2007-12-12 11:47:00,163.025,163.115,163.0,163.105,1407699997.0
2007-12-12 11:48:00,163.11,163.125,163.085,163.085,888600000.0
2007-12-12 11:49:00,163.085,163.105,163.075,163.08,991399999.0
2007-12-12 11:50:00,163.08,163.105,163.08,163.09,565200000.0
2007-12-12 11:51:00,163.09,163.155,163.09,163.155,701200000.0
2007-12-12 11:52:00,163.155,163.18,163.15,163.18,767000000.0
2007-12-12 11:53:00,163.175,163.195,163.17,163.18,797799999.0
2007-12-12 11:54:00,163.185,163.185,163.15,163.15,790300002.0
2007-12-12 11:55:00,163.15,163.215,163.15,163.21,809699999.0
2007-12-12 11:56:00,163.205,163.225,163.205,163.215,923300001.0
2007-12-12 11:57:00,163.215,163.225,163.215,163.225,332300000.0
2007-12-12 11:58:00,163.225,163.225,163.205,163.215,693699999.0
2007-12-12 11:59:00,163.215,163.22,163.18,163.205,540899999.0
2007-12-12 12:00:00,163.2,163.225,163.19,163.22,354700000.0
2007-12-12 12:01:00,163.22,163.275,163.215,163.275,585500000.0
2007-12-12 12:02:00,163.275,163.34,163.255,163.335,511800003.0
2007-12-12 12:03:00,163.325,163.36,163.315,163.355,1029900005.0
2007-12-12 12:04:00,163.345,163.345,163.29,163.315,1083699986.0
2007-12-12 12:05:00,163.315,163.335,163.3,163.315,833000002.0
2007-12-12 12:06:00,163.315,163.365,163.305,163.36,955400002.0
2007-12-12 12:07:00,163.36,163.405,163.355,163.405,925599999.0
2007-12-12 12:08:00,163.405,163.405,163.355,163.365,1148099994.0
2007-12-12 12:09:00,163.365,163.385,163.325,163.375,1030199996.0
2007-12-12 12:10:00,163.375,163.385,163.33,163.335,623300003.0
2007-12-12 12:11:00,163.335,163.335,163.275,163.295,1493900006.0
2007-12-12 12:12:00,163.295,163.315,163.275,163.305,870399998.0
2007-12-12 12:13:00,163.305,163.315,163.28,163.315,536600001.0
2007-12-12 12:14:00,163.315,163.315,163.285,163.305,623999999.0
2007-12-12 12:15:00,163.305,163.315,163.275,163.285,651100000.0
2007-12-12 12:16:00,163.285,163.295,163.255,163.275,1232200000.0
2007-12-12 12:17:00,163.28,163.305,163.265,163.275,1395699996.0
2007-12-12 12:18:00,163.27,163.345,163.24,163.345,1325899988.0
2007-12-12 12:19:00,163.345,163.385,163.34,163.37,1060399996.0
2007-12-12 12:20:00,163.375,163.405,163.365,163.395,758599997.0
2007-12-12 12:21:00,163.395,163.42,163.395,163.405,398100000.0
2007-12-12 12:22:00,163.405,163.41,163.355,163.36,915600001.0
2007-12-12 12:23:00,163.365,163.365,163.3,163.305,727699996.0
2007-12-12 12:24:00,163.305,163.305,163.26,163.285,918799992.0
2007-12-12 12:25:00,163.285,163.38,163.285,163.335,989999999.0
2007-12-12 12:26:00,163.335,163.335,163.3,163.305,895299997.0
2007-12-12 12:27:00,163.305,163.31,163.23,163.235,1146699999.0
2007-12-12 12:28:00,163.24,163.245,163.18,163.195,917599998.0
2007-12-12 12:29:00,163.195,163.225,163.195,163.225,899799994.0
2007-12-12 12:30:00,163.225,163.225,163.175,163.215,984659995.0
2007-12-12 12:31:00,163.215,163.225,163.195,163.195,685749997.0
2007-12-12 12:32:00,163.2,163.215,163.19,163.205,973099986.0
2007-12-12 12:33:00,163.205,163.275,163.2,163.275,932599998.0
2007-12-12 12:34:00,163.275,163.285,163.22,163.245,1226500003.0
2007-12-12 12:35:00,163.24,163.265,163.2,163.265,1397200006.0
2007-12-12 12:36:00,163.265,163.28,163.23,163.235,1104700000.0
2007-12-12 12:37:00,163.24,163.25,163.21,163.22,800699998.0
2007-12-12 12:38:00,163.225,163.255,163.21,163.245,953499994.0
2007-12-12 12:39:00,163.245,163.255,163.235,163.24,986799989.0
2007-12-12 12:40:00,163.245,163.275,163.24,163.26,658100002.0
2007-12-12 12:41:00,163.265,163.285,163.255,163.275,745999998.0
2007-12-12 12:42:00,163.275,163.28,163.205,163.23,1386199999.0
2007-12-12 12:43:00,163.235,163.245,163.18,163.195,1414299996.0
2007-12-12 12:44:00,163.195,163.23,163.18,163.215,1115600003.0
2007-12-12 12:45:00,163.215,163.25,163.215,163.24,355599999.0
2007-12-12 12:46:00,163.24,163.305,163.23,163.3,906599988.0
2007-12-12 12:47:00,163.295,163.305,163.25,163.27,1145899995.0
2007-12-12 12:48:00,163.265,163.285,163.215,163.235,750499998.0
2007-12-12 12:49:00,163.235,163.235,163.205,163.21,529400000.0
2007-12-12 12:50:00,163.215,163.225,163.185,163.185,668800002.0
2007-12-12 12:51:00,163.185,163.225,163.165,163.205,392800000.0
2007-12-12 12:52:00,163.205,163.215,163.125,163.145,915099999.0
2007-12-12 12:53:00,163.14,163.155,163.12,163.145,1102700000.0
2007-12-12 12:54:00,163.145,163.195,163.145,163.175,946499999.0
2007-12-12 12:55:00,163.175,163.255,163.165,163.255,724799996.0
2007-12-12 12:56:00,163.24,163.255,163.22,163.245,836299999.0
2007-12-12 12:57:00,163.235,163.255,163.23,163.245,776600003.0
2007-12-12 12:58:00,163.245,163.265,163.245,163.265,741399991.0
2007-12-12 12:59:00,163.265,163.265,163.235,163.245,873200003.0
2007-12-12 13:00:00,163.245,163.245,163.22,163.225,501100001.0
2007-12-12 13:01:00,163.225,163.24,163.225,163.225,523799993.0
2007-12-12 13:02:00,163.225,163.225,163.22,163.225,207200000.0
2007-12-12 13:03:00,163.225,163.245,163.205,163.22,873000000.0
2007-12-12 13:04:00,163.22,163.245,163.22,163.24,737099993.0
2007-12-12 13:05:00,163.245,163.245,163.225,163.23,716900004.0
2007-12-12 13:06:00,163.235,163.26,163.215,163.225,809600003.0
2007-12-12 13:07:00,163.225,163.255,163.19,163.195,1425299999.0
2007-12-12 13:08:00,163.19,163.195,163.17,163.18,618599992.0
2007-12-12 13:09:00,163.18,163.195,163.175,163.195,374500002.0
2007-12-12 13:10:00,163.19,163.205,163.18,163.205,679799999.0
2007-12-12 13:11:00,163.205,163.275,163.185,163.265,767299998.0
2007-12-12 13:12:00,163.27,163.285,163.255,163.27,670300002.0
2007-12-12 13:13:00,163.27,163.305,163.265,163.28,623200000.0
2007-12-12 13:14:00,163.285,163.285,163.225,163.235,463100001.0
2007-12-12 13:15:00,163.235,163.24,163.18,163.21,671599999.0
2007-12-12 13:16:00,163.205,163.265,163.205,163.25,406900000.0
2007-12-12 13:17:00,163.25,163.25,163.225,163.245,490399998.0
2007-12-12 13:18:00,163.245,163.265,163.23,163.265,398000000.0
2007-12-12 13:19:00,163.265,163.275,163.25,163.26,218500000.0
2007-12-12 13:20:00,163.27,163.295,163.26,163.29,256699997.0
2007-12-12 13:21:00,163.29,163.33,163.275,163.315,472499998.0
2007-12-12 13:22:00,163.315,163.335,163.315,163.315,532899999.0
2007-12-12 13:23:00,163.315,163.325,163.295,163.315,634100003.0
2007-12-12 13:24:00,163.315,163.315,163.275,163.295,778500002.0
2007-12-12 13:25:00,163.295,163.325,163.275,163.325,909199999.0
2007-12-12 13:26:00,163.325,163.375,163.325,163.365,684099998.0
2007-12-12 13:27:00,163.365,163.385,163.315,163.385,916500001.0
2007-12-12 13:28:00,163.385,163.385,163.325,163.325,821699997.0
2007-12-12 13:29:00,163.325,163.335,163.29,163.305,812099997.0
2007-12-12 13:30:00,163.305,163.305,163.27,163.28,431400001.0
2007-12-12 13:31:00,163.285,163.305,163.26,163.27,926099998.0
2007-12-12 13:32:00,163.27,163.285,163.265,163.275,508299998.0
2007-12-12 13:33:00,163.275,163.35,163.275,163.35,566499998.0
2007-12-12 13:34:00,163.35,163.405,163.345,163.39,987299997.0
2007-12-12 13:35:00,163.39,163.405,163.38,163.39,806999999.0
2007-12-12 13:36:00,163.385,163.425,163.325,163.33,971900000.0
2007-12-12 13:37:00,163.33,163.335,163.305,163.315,749800000.0
2007-12-12 13:38:00,163.315,163.355,163.315,163.345,492200000.0
2007-12-12 13:39:00,163.345,163.345,163.295,163.3,477199999.0
2007-12-12 13:40:00,163.3,163.305,163.285,163.305,680500001.0
2007-12-12 13:41:00,163.305,163.31,163.28,163.3,672300000.0
2007-12-12 13:42:00,163.3,163.3,163.215,163.23,1037699999.0
2007-12-12 13:43:00,163.23,163.23,163.215,163.22,520599999.0
2007-12-12 13:44:00,163.22,163.255,163.215,163.24,476100000.0
2007-12-12 13:45:00,163.235,163.275,163.23,163.27,676800002.0
2007-12-12 13:46:00,163.27,163.28,163.245,163.255,646200000.0
2007-12-12 13:47:00,163.255,163.34,163.255,163.325,667399994.0
2007-12-12 13:48:00,163.33,163.385,163.325,163.355,934000001.0
2007-12-12 13:49:00,163.355,163.405,163.34,163.355,1109099997.0
2007-12-12 13:50:00,163.355,163.355,163.33,163.335,397800000.0
2007-12-12 13:51:00,163.34,163.355,163.315,163.315,366300000.0
2007-12-12 13:52:00,163.31,163.345,163.295,163.33,483199996.0
2007-12-12 13:53:00,163.33,163.335,163.31,163.31,718100002.0
2007-12-12 13:54:00,163.31,163.315,163.255,163.255,901199993.0
2007-12-12 13:55:00,163.255,163.265,163.24,163.245,482299999.0
2007-12-12 13:56:00,163.245,163.255,163.21,163.235,869000002.0
2007-12-12 13:57:00,163.235,163.265,163.225,163.235,1205600004.0
2007-12-12 13:58:00,163.235,163.245,163.225,163.245,601699994.0
2007-12-12 13:59:00,163.24,163.24,163.185,163.195,871400001.0
2007-12-12 14:00:00,163.195,163.23,163.195,163.22,1404099997.0
2007-12-12 14:01:00,163.225,163.235,163.16,163.185,1440899998.0
2007-12-12 14:02:00,163.19,163.205,163.165,163.175,832600000.0
2007-12-12 14:03:00,163.18,163.205,163.175,163.205,269800000.0
2007-12-12 14:04:00,163.205,163.255,163.205,163.235,1376100003.0
2007-12-12 14:05:00,163.235,163.235,163.18,163.2,565300003.0
2007-12-12 14:06:00,163.2,163.235,163.2,163.235,272699997.0
2007-12-12 14:07:00,163.24,163.255,163.205,163.215,598149999.0
2007-12-12 14:08:00,163.215,163.245,163.175,163.185,918099993.0
2007-12-12 14:09:00,163.185,163.205,163.18,163.185,913299996.0
2007-12-12 14:10:00,163.185,163.2,163.175,163.185,565499998.0
2007-12-12 14:11:00,163.195,163.215,163.18,163.19,684299999.0
2007-12-12 14:12:00,163.19,163.205,163.175,163.2,889599991.0
2007-12-12 14:13:00,163.205,163.285,163.195,163.285,1085500003.0
2007-12-12 14:14:00,163.285,163.285,163.245,163.265,649099998.0
2007-12-12 14:15:00,163.265,163.265,163.22,163.23,723200004.0
2007-12-12 14:16:00,163.23,163.255,163.22,163.225,697899999.0
2007-12-12 14:17:00,163.225,163.295,163.22,163.285,817999995.0
2007-12-12 14:18:00,163.285,163.305,163.275,163.29,703699997.0
2007-12-12 14:19:00,163.295,163.32,163.285,163.305,525199998.0
2007-12-12 14:20:00,163.315,163.35,163.315,163.35,324900000.0
2007-12-12 14:21:00,163.355,163.355,163.325,163.335,531100000.0
2007-12-12 14:22:00,163.33,163.335,163.295,163.315,663900000.0
2007-12-12 14:23:00,163.315,163.325,163.275,163.285,708100002.0
2007-12-12 14:24:00,163.285,163.285,163.24,163.24,335600000.0
2007-12-12 14:25:00,163.24,163.28,163.23,163.27,617999998.0
2007-12-12 14:26:00,163.275,163.345,163.265,163.345,462800005.0
2007-12-12 14:27:00,163.355,163.385,163.315,163.315,1071953997.0
2007-12-12 14:28:00,163.315,163.325,163.305,163.315,611499998.0
2007-12-12 14:29:00,163.315,163.325,163.305,163.315,501700000.0
2007-12-12 14:30:00,163.32,163.325,163.31,163.31,194300000.0
2007-12-12 14:31:00,163.31,163.325,163.305,163.32,619999998.0
2007-12-12 14:32:00,163.33,163.335,163.27,163.27,899200001.0
2007-12-12 14:33:00,163.27,163.285,163.255,163.265,707799998.0
2007-12-12 14:34:00,163.27,163.285,163.265,163.265,515700000.0
2007-12-12 14:35:00,163.265,163.37,163.265,163.35,407800000.0
2007-12-12 14:36:00,163.35,163.375,163.345,163.365,303600000.0
2007-12-12 14:37:00,163.365,163.385,163.365,163.37,285000000.0
2007-12-12 14:38:00,163.375,163.46,163.375,163.425,637700001.0
2007-12-12 14:39:00,163.425,163.465,163.39,163.4,559100001.0
2007-12-12 14:40:00,163.405,163.415,163.375,163.405,753000000.0
2007-12-12 14:41:00,163.405,163.41,163.38,163.4,460800001.0
2007-12-12 14:42:00,163.4,163.47,163.4,163.42,724100004.0
2007-12-12 14:43:00,163.43,163.43,163.395,163.405,418800000.0
2007-12-12 14:44:00,163.405,163.425,163.405,163.415,222400000.0
2007-12-12 14:45:00,163.415,163.435,163.395,163.41,607000000.0
2007-12-12 14:46:00,163.415,163.455,163.415,163.435,302100000.0
2007-12-12 14:47:00,163.435,163.465,163.435,163.44,563600000.0
2007-12-12 14:48:00,163.445,163.455,163.42,163.43,449100000.0
2007-12-12 14:49:00,163.435,163.435,163.355,163.38,883900002.0
2007-12-12 14:50:00,163.38,163.385,163.36,163.385,615200000.0
2007-12-12 14:51:00,163.385,163.4,163.385,163.395,782399993.0
2007-12-12 14:52:00,163.39,163.405,163.39,163.39,533199989.0
2007-12-12 14:53:00,163.395,163.4,163.35,163.35,1117900010.0
2007-12-12 14:54:00,163.35,163.36,163.325,163.355,1027700000.0
2007-12-12 14:55:00,163.355,163.355,163.335,163.355,999600020.0
2007-12-12 14:56:00,163.355,163.355,163.33,163.345,1111700000.0
2007-12-12 14:57:00,163.345,163.355,163.315,163.315,1093999999.0
2007-12-12 14:58:00,163.315,163.355,163.315,163.35,1031400007.0
2007-12-12 14:59:00,163.355,163.375,163.34,163.37,996799998.0
2007-12-12 15:00:00,163.37,163.435,163.345,163.415,685699997.0
2007-12-12 15:01:00,163.415,163.47,163.4,163.465,354400000.0
2007-12-12 15:02:00,163.465,163.52,163.455,163.485,1155900000.0
2007-12-12 15:03:00,163.485,163.58,163.485,163.58,1224800000.0
2007-12-12 15:04:00,163.585,163.59,163.515,163.515,1168700000.0
2007-12-12 15:05:00,163.515,163.525,163.445,163.465,990500000.0
2007-12-12 15:06:00,163.475,163.515,163.465,163.51,752100000.0
2007-12-12 15:07:00,163.515,163.53,163.5,163.515,837000000.0
2007-12-12 15:08:00,163.515,163.535,163.5,163.525,741500000.0
2007-12-12 15:09:00,163.525,163.565,163.515,163.565,1056700000.0
2007-12-12 15:10:00,163.57,163.615,163.565,163.6,827600000.0
2007-12-12 15:11:00,163.605,163.615,163.53,163.555,1078100001.0
2007-12-12 15:12:00,163.555,163.565,163.475,163.505,1462199998.0
2007-12-12 15:13:00,163.505,163.505,163.42,163.42,1327300002.0
2007-12-12 15:14:00,163.425,163.445,163.37,163.395,1410400009.0
2007-12-12 15:15:00,163.4,163.435,163.395,163.425,1386199996.0
2007-12-12 15:16:00,163.425,163.525,163.425,163.495,1470659398.0
2007-12-12 15:17:00,163.485,163.505,163.455,163.485,1213399997.0
2007-12-12 15:18:00,163.485,163.485,163.415,163.415,1479400000.0
2007-12-12 15:19:00,163.415,163.465,163.395,163.435,1012799999.0
2007-12-12 15:20:00,163.43,163.52,163.42,163.495,848600000.0
2007-12-12 15:21:00,163.495,163.565,163.48,163.55,938500000.0
2007-12-12 15:22:00,163.555,163.59,163.53,163.58,874700000.0
2007-12-12 15:23:00,163.58,163.605,163.525,163.555,888700000.0
2007-12-12 15:24:00,163.55,163.575,163.54,163.555,1027700000.0
2007-12-12 15:25:00,163.56,163.605,163.555,163.59,886700000.0
2007-12-12 15:26:00,163.59,163.625,163.57,163.615,1393299997.0
2007-12-12 15:27:00,163.61,163.68,163.6,163.66,1031100002.0
2007-12-12 15:28:00,163.66,163.68,163.64,163.645,524100000.0
2007-12-12 15:29:00,163.645,163.66,163.615,163.625,461600001.0
2007-12-12 15:30:00,163.625,163.675,163.58,163.66,1098300000.0
2007-12-12 15:31:00,163.66,163.81,163.66,163.755,863700000.0
2007-12-12 15:32:00,163.76,163.86,163.755,163.78,839986022.0
2007-12-12 15:33:00,163.775,163.805,163.76,163.77,727800000.0
2007-12-12 15:34:00,163.77,163.77,163.695,163.72,840700003.0
2007-12-12 15:35:00,163.72,163.72,163.68,163.69,343600000.0
2007-12-12 15:36:00,163.685,163.7,163.67,163.695,889999999.0
2007-12-12 15:37:00,163.7,163.74,163.68,163.7,722500002.0
2007-12-12 15:38:00,163.695,163.7,163.65,163.675,994636103.0
2007-12-12 15:39:00,163.675,163.7,163.645,163.67,1039600002.0
2007-12-12 15:40:00,163.665,163.83,163.665,163.82,973899999.0
2007-12-12 15:41:00,163.82,163.9,163.795,163.87,1145799998.0
2007-12-12 15:42:00,163.87,163.87,163.76,163.76,973199998.0
2007-12-12 15:43:00,163.76,163.765,163.74,163.75,609999999.0
2007-12-12 15:44:00,163.75,163.75,163.67,163.7,712500000.0
2007-12-12 15:45:00,163.69,163.745,163.69,163.735,1009599999.0
2007-12-12 15:46:00,163.74,163.82,163.715,163.8,1268099998.0
2007-12-12 15:47:00,163.8,163.8,163.72,163.73,1099100000.0
2007-12-12 15:48:00,163.73,163.82,163.715,163.82,1165000002.0
2007-12-12 15:49:00,163.82,163.97,163.795,163.95,991500002.0
2007-12-12 15:50:00,163.955,163.965,163.92,163.95,670600000.0
2007-12-12 15:51:00,163.95,163.98,163.95,163.975,831100000.0
2007-12-12 15:52:00,163.975,164.025,163.965,164.01,1014800001.0
2007-12-12 15:53:00,164.01,164.05,163.975,164.045,912000003.0
2007-12-12 15:54:00,164.05,164.05,164.025,164.035,1036699999.0
2007-12-12 15:55:00,164.04,164.04,163.98,163.99,840899999.0
2007-12-12 15:56:00,164.0,164.0,163.96,163.97,654000000.0
2007-12-12 15:57:00,163.97,164.03,163.955,164.01,1087499999.0
2007-12-12 15:58:00,164.01,164.03,164.0,164.005,984799999.0
2007-12-12 15:59:00,164.0,164.03,163.99,164.0,945200000.0
2007-12-12 16:00:00,164.0,164.705,164.0,164.7,655099999.0
2007-12-12 16:01:00,164.72,164.755,164.56,164.615,396050000.0
2007-12-12 16:02:00,164.61,164.84,164.55,164.83,813900000.0
2007-12-12 16:03:00,164.83,164.96,164.78,164.795,831800002.0
2007-12-12 16:04:00,164.8,164.98,164.8,164.965,741800002.0
2007-12-12 16:05:00,164.965,164.97,164.8,164.81,1055499997.0
2007-12-12 16:06:00,164.8,164.8,164.6,164.64,2097599995.0
2007-12-12 16:07:00,164.64,164.7,164.58,164.59,1705799997.0
2007-12-12 16:08:00,164.59,164.68,164.55,164.68,1989400012.0
2007-12-12 16:09:00,164.81,164.82,164.77,164.78,1729400002.0
2007-12-12 16:10:00,164.77,164.83,164.76,164.82,1729400002.0
2007-12-12 16:11:00,164.81,164.81,164.75,164.77,1729400002.0
2007-12-12 16:12:00,164.78,164.99,164.77,164.94,1729400002.0
2007-12-12 16:13:00,164.94,164.96,164.86,164.91,1674600011.0
2007-12-12 16:14:00,164.83,164.88,164.82,164.86,1688100001.0
2007-12-12 16:15:00,164.85,164.88,164.84,164.88,1688100001.0
2007-12-12 16:16:00,164.86,164.86,164.77,164.77,1688100001.0
2007-12-12 16:17:00,164.88,164.89,164.76,164.78,1688100001.0
2007-12-12 16:18:00,164.79,164.89,164.79,164.89,1952099994.0
2007-12-12 16:19:00,164.72,164.72,164.63,164.68,1952099994.0
2007-12-12 16:20:00,164.89,164.94,164.87,164.9,1779649994.0
2007-12-12 16:21:00,164.92,164.92,164.86,164.87,1779649994.0
2007-12-12 16:22:00,164.88,164.93,164.88,164.93,1779649994.0
2007-12-12 16:23:00,165.02,165.08,164.98,165.01,1779649994.0
2007-12-12 16:24:00,164.98,165.0,164.96,164.97,1046599994.0
2007-12-12 16:25:00,164.98,164.99,164.96,164.96,1046599994.0
2007-12-12 16:26:00,165.01,165.07,164.96,164.96,1046599994.0
2007-12-12 16:27:00,164.95,164.96,164.84,164.88,1196300006.0
2007-12-12 16:28:00,164.89,164.99,164.84,164.92,1784900008.0
2007-12-12 16:29:00,164.92,165.02,164.9,164.94,1487699994.0
2007-12-12 16:30:00,164.94,164.98,164.88,164.98,1566800008.0
2007-12-12 16:31:00,164.98,165.03,164.97,165.01,1316199990.0
2007-12-12 16:32:00,165.02,165.06,165.0,165.01,1180000000.0
2007-12-12 16:33:00,165.01,165.04,164.92,164.92,1327699999.0
2007-12-12 16:34:00,164.85,164.91,164.84,164.89,2107899991.0
2007-12-12 16:35:00,164.98,165.01,164.95,164.96,2107899991.0
2007-12-12 16:36:00,164.96,164.98,164.9,164.92,1898349994.0
2007-12-12 16:37:00,164.92,164.92,164.84,164.85,1584100001.0
2007-12-12 16:38:00,164.85,164.89,164.83,164.85,1726700005.0
2007-12-12 16:39:00,164.85,164.89,164.8,164.88,1790700002.0
2007-12-12 16:40:00,164.84,164.85,164.81,164.81,1979099999.0
2007-12-12 16:41:00,164.8,164.86,164.8,164.83,1979099999.0
2007-12-12 16:42:00,164.95,165.01,164.94,164.98,1979099999.0
2007-12-12 16:43:00,164.82,164.85,164.82,164.84,1415299992.0
2007-12-12 16:44:00,164.93,164.93,164.84,164.91,1415299992.0
2007-12-12 16:45:00,164.91,164.94,164.88,164.93,1944900001.0
2007-12-12 16:46:00,164.91,164.91,164.83,164.84,1053199997.0
2007-12-12 16:47:00,164.82,164.83,164.75,164.75,1053199997.0
2007-12-12 16:48:00,164.9,164.9,164.83,164.87,1053199997.0
2007-12-12 16:49:00,164.87,164.89,164.8,164.81,1677099999.0
2007-12-12 16:50:00,164.81,164.85,164.79,164.84,2050699998.0
2007-12-12 16:51:00,164.84,164.9,164.84,164.9,2107899992.0
2007-12-12 16:52:00,164.9,164.9,164.82,164.84,2111599994.0
2007-12-12 16:53:00,164.83,164.88,164.83,164.87,1950900006.0
2007-12-12 16:54:00,164.87,164.94,164.86,164.93,1716400000.0
2007-12-12 16:55:00,164.75,164.77,164.73,164.74,1707500003.0
2007-12-12 16:56:00,164.73,164.74,164.73,164.74,1707500003.0
2007-12-12 16:57:00,164.75,164.77,164.72,164.76,1707500003.0
2007-12-12 16:58:00,164.86,164.91,164.84,164.88,1707500003.0
2007-12-12 16:59:00,164.78,164.78,164.72,164.72,1483050006.0
2007-12-12 17:00:00,164.73,164.75,164.71,164.73,1483050006.0
2007-12-12 17:01:00,164.89,164.91,164.86,164.9,1483050006.0
2007-12-12 17:02:00,164.76,164.82,164.75,164.78,1738399999.0
2007-12-12 17:03:00,164.8,164.82,164.77,164.79,1738399999.0
2007-12-12 17:04:00,164.8,164.85,164.8,164.84,1738399999.0
2007-12-12 17:05:00,164.85,164.91,164.83,164.88,1738399999.0
2007-12-12 17:06:00,164.84,164.87,164.83,164.83,1738399999.0
2007-12-12 17:07:00,164.83,164.85,164.81,164.81,1903199995.0
2007-12-12 17:08:00,164.88,164.9,164.87,164.88,1442799998.0
2007-12-12 17:09:00,164.89,164.89,164.85,164.87,1442799998.0
2007-12-12 17:10:00,164.77,164.83,164.77,164.82,1442799998.0
2007-12-12 17:11:00,164.81,164.81,164.76,164.77,1675799995.0
2007-12-12 17:12:00,164.91,164.94,164.91,164.92,1835850004.0
2007-12-12 17:13:00,164.91,164.93,164.89,164.91,1835850004.0
2007-12-12 17:14:00,164.92,164.96,164.89,164.95,1835850004.0
2007-12-12 17:15:00,164.84,164.88,164.84,164.86,1835850004.0
2007-12-12 17:16:00,164.96,164.96,164.88,164.89,1907899995.0
2007-12-12 17:17:00,164.79,164.81,164.77,164.79,1907899995.0
2007-12-12 17:18:00,164.87,164.9,164.86,164.89,1177999999.0
2007-12-12 17:19:00,164.88,164.9,164.88,164.89,1177999999.0
2007-12-12 17:20:00,164.89,164.91,164.86,164.9,1790299990.0
2007-12-12 17:21:00,164.91,164.91,164.84,164.84,1790299990.0
2007-12-12 17:22:00,164.86,164.94,164.86,164.92,1790299990.0
2007-12-12 17:23:00,164.87,164.89,164.82,164.89,1655999984.0
2007-12-12 17:24:00,164.91,164.91,164.86,164.89,1655999984.0
2007-12-12 17:25:00,164.97,164.99,164.97,164.97,1655999984.0
2007-12-12 17:26:00,164.97,164.98,164.93,164.95,1786100004.0
2007-12-12 17:27:00,164.95,164.96,164.93,164.93,1094400002.0
2007-12-12 17:28:00,164.93,164.95,164.9,164.92,2070700007.0
2007-12-12 17:29:00,164.92,164.93,164.86,164.86,1637400006.0
2007-12-12 17:30:00,164.87,164.93,164.87,164.93,1637400006.0
2007-12-12 17:31:00,164.94,164.96,164.93,164.95,1637400006.0
2007-12-12 17:32:00,164.94,164.97,164.91,164.94,1637400006.0
2007-12-12 17:33:00,164.96,165.03,164.95,165.02,1637400006.0
2007-12-12 17:34:00,165.01,165.02,164.98,165.0,1637400006.0
2007-12-12 17:35:00,164.88,164.88,164.84,164.84,1637400006.0
2007-12-12 17:36:00,165.03,165.05,165.02,165.04,1847850003.0
2007-12-12 17:37:00,165.05,165.08,165.04,165.05,1847850003.0
2007-12-12 17:38:00,165.04,165.05,165.01,165.01,1847850003.0
2007-12-12 17:39:00,164.83,164.88,164.83,164.83,1847850003.0
2007-12-12 17:40:00,164.83,164.85,164.81,164.81,1356800003.0
2007-12-12 17:41:00,164.97,165.02,164.97,165.01,1675799997.0
2007-12-12 17:42:00,165.0,165.01,164.95,164.95,1675799997.0
2007-12-12 17:43:00,164.96,164.97,164.95,164.95,1675799997.0
2007-12-12 17:44:00,164.94,164.97,164.94,164.97,1675799997.0
2007-12-12 17:45:00,164.98,165.03,164.97,165.03,1675799997.0
2007-12-12 17:46:00,165.01,165.05,165.01,165.03,1675799997.0
2007-12-12 17:47:00,165.02,165.05,165.0,165.04,1675799997.0
2007-12-12 17:48:00,165.03,165.07,165.03,165.07,1675799997.0
2007-12-12 17:49:00,164.75,164.76,164.7,164.71,1675799997.0
2007-12-12 17:50:00,165.04,165.04,165.02,165.02,1223400003.0
2007-12-12 17:51:00,165.03,165.03,164.99,165.01,1223400003.0
2007-12-12 17:52:00,165.0,165.03,164.99,165.03,1223400003.0
2007-12-12 17:53:00,165.06,165.06,165.01,165.02,1223400003.0
2007-12-12 17:54:00,165.03,165.06,165.02,165.06,1223400003.0
2007-12-12 17:55:00,165.05,165.08,165.05,165.06,1223400003.0
2007-12-12 17:56:00,164.74,164.74,164.72,164.74,1223400003.0
2007-12-12 17:57:00,165.08,165.15,165.08,165.15,1912399991.0
2007-12-12 17:58:00,165.14,165.17,165.14,165.16,1912399991.0
2007-12-12 17:59:00,165.17,165.18,165.14,165.17,1912399991.0
2007-12-12 18:00:00,164.72,164.76,164.72,164.72,1912399991.0
2007-12-12 18:01:00,164.72,164.76,164.71,164.76,1304399999.0
2007-12-12 18:02:00,165.19,165.2,165.17,165.18,1756899998.0
2007-12-12 18:03:00,164.78,164.82,164.77,164.79,1756899998.0
2007-12-12 18:04:00,165.13,165.14,165.1,165.1,1903601992.0
2007-12-12 18:05:00,165.11,165.11,165.08,165.1,1903601992.0
2007-12-12 18:06:00,164.88,164.88,164.84,164.85,1903601992.0
2007-12-12 18:07:00,164.85,164.9,164.84,164.87,1803899997.0
2007-12-12 18:08:00,164.88,164.9,164.86,164.88,2041599995.0
2007-12-12 18:09:00,165.05,165.05,164.95,164.95,1770100015.0
2007-12-12 18:10:00,164.96,164.97,164.92,164.96,1770100015.0
2007-12-12 18:11:00,164.95,164.99,164.95,164.99,1770100015.0
2007-12-12 18:12:00,164.91,164.94,164.91,164.92,1770100015.0
2007-12-12 18:13:00,164.92,164.93,164.9,164.92,967900002.0
2007-12-12 18:14:00,164.92,164.96,164.89,164.95,1514199995.0
2007-12-12 18:15:00,164.98,164.98,164.94,164.96,1411100000.0
2007-12-12 18:16:00,164.97,164.99,164.95,164.95,1411100000.0
2007-12-12 18:17:00,164.89,164.9,164.86,164.86,1411100000.0
2007-12-12 18:18:00,164.86,164.9,164.86,164.89,1918400010.0
2007-12-12 18:19:00,164.9,164.94,164.88,164.9,1164960006.0
2007-12-12 18:20:00,165.02,165.02,164.98,164.98,1519400024.0
2007-12-12 18:21:00,164.99,164.99,164.96,164.97,1519400024.0
2007-12-12 18:22:00,164.98,165.02,164.98,165.02,1519400024.0
2007-12-12 18:23:00,165.03,165.03,164.99,164.99,1519400024.0
2007-12-12 18:24:00,165.0,165.0,164.93,164.94,1519400024.0
2007-12-12 18:25:00,164.9,164.9,164.87,164.88,1519400024.0
2007-12-12 18:26:00,164.92,165.0,164.92,164.98,1598699991.0
2007-12-12 18:27:00,164.97,164.98,164.95,164.96,1598699991.0
2007-12-12 18:28:00,164.95,164.95,164.91,164.93,1598699991.0
2007-12-12 18:29:00,164.92,164.95,164.91,164.91,1598699991.0
2007-12-12 18:30:00,164.9,164.9,164.78,164.79,1598699991.0
2007-12-12 18:31:00,164.8,164.8,164.76,164.77,1598699991.0
2007-12-12 18:32:00,164.76,164.77,164.76,164.76,1598699991.0
2007-12-12 18:33:00,164.95,165.04,164.95,165.04,1598699991.0
2007-12-12 18:34:00,165.04,165.04,164.99,164.99,1574600006.0
2007-12-12 18:35:00,164.71,164.72,164.67,164.68,1678379992.0
2007-12-12 18:36:00,164.7,164.77,164.7,164.77,1678379992.0
2007-12-12 18:37:00,164.78,164.82,164.78,164.82,1678379992.0
2007-12-12 18:38:00,165.05,165.06,165.01,165.01,1678379992.0
2007-12-12 18:39:00,164.72,164.76,164.72,164.75,1742920006.0
2007-12-12 18:40:00,165.01,165.01,164.98,164.98,1742920006.0
2007-12-12 18:41:00,164.99,165.04,164.97,165.02,1401599992.0
2007-12-12 18:42:00,164.65,164.67,164.58,164.59,1947000000.0
2007-12-12 18:43:00,164.97,164.99,164.95,164.96,1947000000.0
2007-12-12 18:44:00,164.96,164.98,164.95,164.98,1475799995.0
2007-12-12 18:45:00,164.55,164.59,164.55,164.59,915999999.0
2007-12-12 18:46:00,164.57,164.58,164.5,164.5,915999999.0
2007-12-12 18:47:00,164.51,164.51,164.34,164.35,915999999.0
2007-12-12 18:48:00,164.36,164.41,164.36,164.41,915999999.0
2007-12-12 18:49:00,165.08,165.08,165.04,165.06,915999999.0
2007-12-12 18:50:00,165.06,165.06,165.03,165.03,1299199982.0
2007-12-12 18:51:00,165.04,165.04,165.0,165.02,1034099997.0
2007-12-12 18:52:00,165.02,165.06,165.0,165.05,1401400008.0
2007-12-12 18:53:00,165.05,165.07,165.02,165.04,1037240294.0
2007-12-12 18:54:00,165.04,165.08,165.02,165.06,947940298.0
2007-12-12 18:55:00,165.06,165.09,165.05,165.08,870699993.0
2007-12-12 18:56:00,165.08,165.1,165.06,165.08,1625400007.0
2007-12-12 18:57:00,165.08,165.17,165.07,165.16,1756199991.0
2007-12-12 18:58:00,165.16,165.18,165.15,165.17,1527399996.0
2007-12-12 18:59:00,165.17,165.2,165.17,165.18,564299997.0
2007-12-12 19:00:00,164.47,164.5,164.44,164.49,2002099992.0
2007-12-12 19:01:00,165.21,165.23,165.19,165.2,2002099992.0
2007-12-12 19:02:00,165.2,165.21,165.18,165.18,1806600009.0
2007-12-12 19:03:00,165.18,165.18,165.14,165.15,1653399997.0
2007-12-12 19:04:00,165.15,165.15,165.11,165.11,1836400014.0
2007-12-12 19:05:00,165.11,165.12,165.09,165.11,1360400025.0
2007-12-12 19:06:00,165.11,165.11,165.05,165.08,1275299997.0
2007-12-12 19:07:00,165.08,165.1,165.06,165.07,1523599998.0
2007-12-12 19:08:00,165.07,165.08,165.04,165.05,1583200000.0
2007-12-12 19:09:00,165.05,165.06,164.95,164.97,1941600002.0
2007-12-12 19:10:00,164.97,164.98,164.93,164.96,1260049998.0
2007-12-12 19:11:00,164.67,164.78,164.67,164.77,1504999977.0
2007-12-12 19:12:00,165.0,165.03,164.99,165.02,1504999977.0
2007-12-12 19:13:00,165.01,165.03,164.99,165.01,1228999993.0
2007-12-12 19:14:00,165.01,165.01,164.98,164.99,916100000.0
2007-12-12 19:15:00,164.99,165.0,164.94,164.97,2016900004.0
2007-12-12 19:16:00,164.98,165.0,164.95,164.97,1937600001.0
2007-12-12 19:17:00,164.97,165.0,164.95,164.98,2000200009.0
2007-12-12 19:18:00,164.78,164.82,164.78,164.82,1628599991.0
2007-12-12 19:19:00,164.81,164.86,164.81,164.85,1628599991.0
2007-12-12 19:20:00,165.03,165.03,164.98,164.99,1628599991.0
2007-12-12 19:21:00,164.98,165.0,164.97,164.99,2001399997.0
2007-12-12 19:22:00,164.98,165.03,164.97,165.02,2143199996.0
2007-12-12 19:23:00,165.03,165.04,164.99,165.01,1843100014.0
2007-12-12 19:24:00,165.01,165.01,164.94,164.95,1037899998.0
2007-12-12 19:25:00,164.95,164.97,164.91,164.93,1966850007.0
2007-12-12 19:26:00,164.94,165.01,164.94,165.0,1798399996.0
2007-12-12 19:27:00,165.0,165.0,164.97,164.98,869599993.0
2007-12-12 19:28:00,164.98,164.98,164.92,164.94,952000002.0
2007-12-12 19:29:00,164.94,164.96,164.91,164.92,770899999.0
2007-12-12 19:30:00,164.92,164.93,164.8,164.81,1325720526.0
2007-12-12 19:31:00,164.81,164.82,164.78,164.79,647900000.0
2007-12-12 19:32:00,164.78,164.79,164.77,164.77,855700005.0
2007-12-12 19:33:00,164.78,164.79,164.76,164.78,939099998.0
2007-12-12 19:34:00,164.78,164.78,164.71,164.72,1668499993.0
2007-12-12 19:35:00,164.89,164.94,164.88,164.93,1096749991.0
2007-12-12 19:36:00,164.71,164.79,164.71,164.79,1096749991.0
2007-12-12 19:37:00,164.79,164.84,164.79,164.84,1639899987.0
2007-12-12 19:38:00,165.06,165.07,165.02,165.02,1088099994.0
2007-12-12 19:39:00,164.74,164.77,164.73,164.75,1088099994.0
2007-12-12 19:40:00,164.77,164.82,164.75,164.75,2021099979.0
2007-12-12 19:41:00,164.75,164.76,164.65,164.65,1574600001.0
2007-12-12 19:42:00,165.08,165.13,165.06,165.11,1982399991.0
2007-12-12 19:43:00,164.59,164.61,164.57,164.57,1982399991.0
2007-12-12 19:44:00,164.59,164.6,164.54,164.55,1633325003.0
2007-12-12 19:45:00,165.07,165.07,165.03,165.05,1471949999.0
2007-12-12 19:46:00,165.07,165.12,165.06,165.07,1471949999.0
2007-12-12 19:47:00,164.51,164.51,164.34,164.37,1471949999.0
2007-12-12 19:48:00,164.38,164.43,164.37,164.43,1072299999.0
2007-12-12 19:49:00,164.42,164.48,164.42,164.46,1728799997.0
2007-12-12 19:50:00,164.46,164.48,164.42,164.42,1699799992.0
2007-12-12 19:51:00,164.42,164.49,164.4,164.49,1347999999.0
2007-12-12 19:52:00,164.49,164.54,164.41,164.51,1540000004.0
2007-12-12 19:53:00,165.09,165.1,165.07,165.07,1840799983.0
2007-12-12 19:54:00,164.53,164.55,164.51,164.53,1840799983.0
2007-12-12 19:55:00,165.04,165.04,165.04,165.04,1902500002.0
2007-12-12 19:56:00,164.56,164.61,164.53,164.58,1902500002.0
2007-12-12 19:57:00,164.58,164.66,164.58,164.63,1573049996.0
2007-12-12 19:58:00,164.62,164.63,164.55,164.57,1576100007.0
2007-12-12 19:59:00,164.56,164.57,164.47,164.47,1367300001.0
2007-12-12 20:00:00,165.08,165.08,165.06,165.06,1138000000.0
2007-12-12 20:01:00,164.5,164.52,164.47,164.52,1138000000.0
2007-12-12 20:02:00,164.52,164.57,164.52,164.56,1265799999.0
2007-12-12 20:03:00,164.56,164.56,164.45,164.46,1995399994.0
2007-12-12 20:04:00,164.45,164.5,164.41,164.5,2106899990.0
2007-12-12 20:05:00,164.5,164.54,164.49,164.52,1287299994.0
2007-12-12 20:06:00,164.52,164.57,164.51,164.54,1161599992.0
2007-12-12 20:07:00,165.13,165.15,165.12,165.12,1846400005.0
2007-12-12 20:08:00,165.13,165.15,165.13,165.15,1846400005.0
2007-12-12 20:09:00,164.54,164.61,164.54,164.61,1846400005.0
2007-12-12 20:10:00,165.15,165.16,165.1,165.1,1322399999.0
2007-12-12 20:11:00,165.11,165.14,165.09,165.13,1322399999.0
2007-12-12 20:12:00,165.12,165.12,165.12,165.12,1322399999.0
2007-12-12 20:13:00,165.11,165.12,165.1,165.11,1322399999.0
2007-12-12 20:14:00,164.85,164.86,164.78,164.78,1322399999.0
2007-12-12 20:15:00,164.78,164.81,164.75,164.75,1291199985.0
2007-12-12 20:16:00,164.75,164.76,164.7,164.76,1213700005.0
2007-12-12 20:17:00,164.76,164.79,164.75,164.78,1512699988.0
2007-12-12 20:18:00,164.77,164.83,164.77,164.83,689400000.0
2007-12-12 20:19:00,164.83,164.88,164.83,164.88,965859400.0
2007-12-12 20:20:00,164.88,164.88,164.84,164.85,876259396.0
2007-12-12 20:21:00,164.85,164.86,164.84,164.86,803200001.0
2007-12-12 20:22:00,164.86,164.94,164.86,164.93,1750100002.0
2007-12-12 20:23:00,164.92,164.96,164.86,164.91,1799599992.0
2007-12-12 20:24:00,165.19,165.22,165.17,165.22,1188000005.0
2007-12-12 20:25:00,164.91,164.93,164.9,164.92,1188000005.0
2007-12-12 20:26:00,164.92,164.94,164.9,164.9,1858500002.0
2007-12-12 20:27:00,164.9,164.92,164.88,164.9,1246099998.0
2007-12-12 20:28:00,164.9,164.91,164.86,164.9,1420399997.0
2007-12-12 20:29:00,164.91,164.91,164.84,164.85,1476800008.0
2007-12-12 20:30:00,164.85,164.88,164.85,164.86,861300000.0
2007-12-12 20:31:00,164.86,164.89,164.83,164.89,1110184004.0
2007-12-12 20:32:00,164.89,164.93,164.89,164.9,752799993.0
2007-12-12 20:33:00,164.9,164.91,164.88,164.89,869800000.0
2007-12-12 20:34:00,164.89,164.94,164.86,164.9,968499999.0
2007-12-12 20:35:00,165.07,165.09,165.06,165.06,1124200003.0
2007-12-12 20:36:00,164.95,164.99,164.94,164.97,1124200003.0
2007-12-12 20:37:00,164.98,165.14,164.97,165.09,1090499998.0
2007-12-12 20:38:00,165.09,165.09,165.04,165.04,1827200002.0
2007-12-12 20:39:00,165.04,165.06,165.02,165.05,879800000.0
2007-12-12 20:40:00,165.05,165.06,165.02,165.05,1615400003.0
2007-12-12 20:41:00,165.05,165.09,165.03,165.09,1879700004.0
2007-12-12 20:42:00,165.02,165.03,165.0,165.03,957600000.0
2007-12-12 20:43:00,165.12,165.14,165.11,165.12,957600000.0
2007-12-12 20:44:00,165.12,165.12,165.05,165.07,1321399989.0
2007-12-12 20:45:00,165.07,165.08,165.05,165.07,988300001.0
2007-12-12 20:46:00,165.03,165.04,164.99,165.0,1996699998.0
2007-12-12 20:47:00,165.09,165.13,165.08,165.1,1996699998.0
2007-12-12 20:48:00,165.1,165.12,165.08,165.1,777300000.0
2007-12-12 20:49:00,165.1,165.15,165.1,165.13,684200000.0
2007-12-12 20:50:00,165.13,165.13,165.09,165.09,811100000.0
2007-12-12 20:51:00,165.09,165.12,165.06,165.1,1648899408.0
2007-12-12 20:52:00,165.1,165.11,165.09,165.1,1140300006.0
2007-12-12 20:53:00,165.1,165.12,165.09,165.09,691200000.0
2007-12-12 20:54:00,165.09,165.09,165.05,165.06,1575700000.0
2007-12-12 20:55:00,165.06,165.06,165.04,165.06,1461900009.0
2007-12-12 20:56:00,165.06,165.06,165.04,165.05,853200002.0
2007-12-12 20:57:00,165.05,165.07,165.04,165.05,1888500009.0
2007-12-12 20:58:00,165.05,165.08,165.05,165.07,720000000.0
2007-12-12 20:59:00,165.07,165.09,165.07,165.07,751699998.0
2007-12-12 21:00:00,165.07,165.09,165.07,165.07,1579000001.0
2007-12-12 21:01:00,165.07,165.09,165.06,165.09,839200006.0
2007-12-12 21:02:00,164.88,164.88,164.82,164.83,1454400001.0
2007-12-12 21:03:00,165.08,165.1,165.07,165.1,1454400001.0
2007-12-12 21:04:00,165.09,165.12,165.09,165.11,1006299999.0
2007-12-12 21:05:00,165.11,165.17,165.11,165.16,1034800003.0
2007-12-12 21:06:00,165.16,165.18,165.15,165.15,2046350001.0
2007-12-12 21:07:00,165.15,165.16,165.12,165.13,1203099998.0
2007-12-12 21:08:00,165.12,165.16,165.12,165.16,760000003.0
2007-12-12 21:09:00,165.16,165.17,165.14,165.16,1345139603.0
2007-12-12 21:10:00,165.16,165.17,165.1,165.12,912699997.0
2007-12-12 21:11:00,165.12,165.14,165.09,165.14,1499899990.0
2007-12-12 21:12:00,165.14,165.14,165.12,165.12,416700000.0
2007-12-12 21:13:00,165.12,165.14,165.11,165.13,1342200006.0
2007-12-12 21:14:00,165.12,165.16,165.11,165.16,1127300001.0
2007-12-12 21:15:00,165.16,165.23,165.16,165.23,1449000000.0
2007-12-12 21:16:00,165.22,165.29,165.22,165.29,1275400005.0
2007-12-12 21:17:00,165.29,165.29,165.27,165.29,1120100006.0
2007-12-12 21:18:00,165.29,165.3,165.27,165.28,1088700001.0
2007-12-12 21:19:00,165.28,165.3,165.28,165.28,911400000.0
2007-12-12 21:20:00,165.28,165.29,165.25,165.26,1613799993.0
2007-12-12 21:21:00,165.26,165.26,165.21,165.22,1539800001.0
2007-12-12 21:22:00,165.22,165.25,165.2,165.22,1793699994.0
2007-12-12 21:23:00,165.23,165.24,165.2,165.2,861239698.0
2007-12-12 21:24:00,165.21,165.25,165.19,165.25,1734499996.0
2007-12-12 21:25:00,165.25,165.25,165.2,165.21,1562700008.0
2007-12-12 21:26:00,165.22,165.22,165.19,165.19,1890199994.0
2007-12-12 21:27:00,165.2,165.24,165.17,165.18,1334900001.0
2007-12-12 21:28:00,164.69,164.81,164.69,164.79,2057599997.0
2007-12-12 21:29:00,165.16,165.16,165.14,165.14,2057599997.0
2007-12-12 21:30:00,164.78,164.83,164.78,164.82,1481900006.0
2007-12-12 21:31:00,165.07,165.07,165.04,165.05,1481900006.0
2007-12-12 21:32:00,164.75,164.75,164.62,164.63,1428049995.0
2007-12-12 21:33:00,165.02,165.05,165.01,165.03,1428049995.0
2007-12-12 21:34:00,165.03,165.08,165.03,165.08,781599998.0
2007-12-12 21:35:00,165.08,165.11,165.07,165.07,1377899996.0
2007-12-12 21:36:00,164.59,164.59,164.51,164.51,1448299992.0
2007-12-12 21:37:00,165.07,165.08,165.05,165.05,1448299992.0
2007-12-12 21:38:00,164.43,164.51,164.43,164.48,1917899998.0
2007-12-12 21:39:00,165.03,165.07,165.03,165.05,1917899998.0
2007-12-12 21:40:00,165.05,165.05,165.02,165.02,853600001.0
2007-12-12 21:41:00,165.02,165.04,165.01,165.04,1445099993.0
2007-12-12 21:42:00,165.04,165.05,165.01,165.04,1738000008.0
2007-12-12 21:43:00,164.45,164.47,164.44,164.47,1161600003.0
2007-12-12 21:44:00,164.45,164.54,164.45,164.5,1161600003.0
2007-12-12 21:45:00,165.02,165.07,165.02,165.03,1161600003.0
2007-12-12 21:46:00,165.03,165.05,165.0,165.01,639599999.0
2007-12-12 21:47:00,165.01,165.04,165.01,165.03,1022399993.0
2007-12-12 21:48:00,165.03,165.06,164.99,165.06,1834900027.0
2007-12-12 21:49:00,165.06,165.06,165.02,165.03,967199999.0
2007-12-12 21:50:00,165.05,165.08,165.04,165.05,1603599999.0
2007-12-12 21:51:00,165.05,165.05,165.02,165.02,1360900005.0
2007-12-12 21:52:00,164.91,164.93,164.88,164.92,516800000.0
2007-12-12 21:53:00,164.91,164.91,164.84,164.85,516800000.0
2007-12-12 21:54:00,164.86,164.86,164.82,164.86,516800000.0
2007-12-12 21:55:00,165.09,165.13,165.08,165.13,516800000.0
2007-12-12 21:56:00,164.89,165.03,164.89,165.03,2004900001.0
2007-12-12 21:57:00,165.14,165.16,165.09,165.14,2004900001.0
2007-12-12 21:58:00,165.14,165.14,165.09,165.13,1529700005.0
2007-12-12 21:59:00,165.13,165.13,165.04,165.05,1295325000.0
2007-12-12 22:00:00,164.96,165.0,164.96,164.99,1243899997.0
2007-12-12 22:01:00,164.92,164.94,164.89,164.9,1243899997.0
2007-12-12 22:02:00,165.01,165.01,165.0,165.0,1887199978.0
2007-12-12 22:03:00,165.01,165.01,165.01,165.01,1887199978.0
2007-12-12 22:04:00,164.75,164.76,164.68,164.75,1887199978.0
2007-12-12 22:05:00,164.99,165.01,164.99,165.0,1206900000.0
2007-12-12 22:06:00,164.76,164.84,164.76,164.82,1206900000.0
2007-12-12 22:07:00,164.98,164.98,164.97,164.97,653100000.0
2007-12-12 22:08:00,164.8,164.86,164.79,164.8,653100000.0
2007-12-12 22:09:00,164.8,164.81,164.77,164.77,1025000000.0
2007-12-12 22:10:00,164.98,164.99,164.98,164.99,1437100001.0
2007-12-12 22:11:00,165.0,165.02,165.0,165.0,1437100001.0
2007-12-12 22:12:00,164.99,165.02,164.99,165.02,1437100001.0
2007-12-12 22:13:00,165.0,165.0,164.97,164.97,1437100001.0
2007-12-12 22:14:00,164.98,164.98,164.97,164.98,1437100001.0
2007-12-12 22:16:00,165.0,165.02,164.99,165.02,1437100001.0
2007-12-12 22:17:00,164.49,164.56,164.48,164.54,1437100001.0
2007-12-12 22:18:00,164.54,164.72,164.54,164.7,2080100009.0
2007-12-12 22:19:00,165.06,165.06,165.03,165.05,1332199999.0
2007-12-12 22:20:00,164.63,164.68,164.62,164.65,1332199999.0
2007-12-12 22:21:00,164.65,164.67,164.61,164.61,1055500000.0
2007-12-12 22:22:00,164.61,164.73,164.61,164.73,1645600004.0
2007-12-12 22:23:00,164.72,164.74,164.68,164.7,1408263800.0
2007-12-12 22:24:00,164.69,164.72,164.55,164.59,1111400000.0
2007-12-12 22:25:00,164.59,164.72,164.59,164.67,962599996.0
2007-12-12 22:26:00,164.67,164.72,164.61,164.66,1855999994.0
2007-12-12 22:27:00,164.66,164.71,164.66,164.68,1123300002.0
2007-12-12 22:28:00,164.68,164.81,164.68,164.8,1229999999.0
2007-12-12 22:29:00,164.8,164.83,164.76,164.79,1011300001.0
2007-12-12 22:30:00,164.78,164.84,164.78,164.81,979200000.0
2007-12-12 22:31:00,164.99,165.0,164.96,164.96,1756100001.0
2007-12-12 22:32:00,164.97,164.97,164.95,164.96,1756100001.0
2007-12-12 22:33:00,164.62,164.69,164.6,164.6,1756100001.0
2007-12-12 22:34:00,164.98,164.99,164.98,164.99,1537199993.0
2007-12-12 22:35:00,164.61,164.65,164.55,164.58,1537199993.0
2007-12-12 22:36:00,164.99,164.99,164.96,164.98,1944899996.0
2007-12-12 22:37:00,164.52,164.54,164.43,164.45,1944899996.0
2007-12-12 22:38:00,164.43,164.52,164.43,164.48,1515700008.0
2007-12-12 22:39:00,164.48,164.54,164.44,164.5,1340000002.0
2007-12-12 22:40:00,164.96,164.96,164.96,164.96,1188499998.0
2007-12-12 22:41:00,164.51,164.53,164.45,164.53,1188499998.0
2007-12-12 22:42:00,164.52,164.53,164.43,164.47,1967099995.0
2007-12-12 22:43:00,164.47,164.49,164.45,164.46,913899996.0
2007-12-12 22:44:00,164.47,164.54,164.45,164.51,1265599991.0
2007-12-12 22:45:00,164.51,164.53,164.5,164.51,1068199995.0
2007-12-12 22:46:00,164.93,164.93,164.93,164.93,2116500003.0
2007-12-12 22:47:00,164.92,164.93,164.92,164.92,2116500003.0
2007-12-12 22:48:00,164.64,164.82,164.64,164.82,2116500003.0
2007-12-12 22:49:00,164.91,164.92,164.88,164.92,1996499996.0
2007-12-12 22:50:00,164.83,164.92,164.82,164.89,1996499996.0
2007-12-12 22:51:00,164.89,164.93,164.89,164.91,1622600016.0
2007-12-12 22:52:00,164.91,164.93,164.88,164.93,1711399993.0
2007-12-12 22:53:00,164.93,164.93,164.85,164.86,1447900005.0
2007-12-12 22:54:00,164.85,164.9,164.84,164.87,583099998.0
2007-12-12 22:55:00,164.87,164.94,164.86,164.91,784600008.0
2007-12-12 22:56:00,164.91,165.03,164.91,165.02,703600001.0
2007-12-12 22:57:00,165.02,165.06,164.99,165.0,1630799984.0
2007-12-12 22:58:00,165.0,165.02,164.97,164.99,1062199997.0
2007-12-12 22:59:00,164.98,165.01,164.95,164.95,925170707.0
2007-12-12 23:00:00,164.95,165.0,164.95,165.0,275200000.0
2007-12-12 23:01:00,165.0,165.01,164.98,165.0,398700012.0
2007-12-12 23:02:00,165.0,165.01,164.99,165.0,628100000.0
2007-12-12 23:03:00,165.0,165.02,165.0,165.0,557599999.0
2007-12-12 23:04:00,165.0,165.0,164.98,165.0,526999998.0
2007-12-12 23:05:00,165.0,165.0,164.99,165.0,452800002.0
2007-12-12 23:06:00,165.0,165.0,164.97,164.99,559400002.0
2007-12-12 23:07:00,164.99,164.99,164.99,164.99,65600000.0
2007-12-12 23:08:00,164.99,164.99,164.99,164.99,55200000.0
2007-12-12 23:09:00,164.99,165.01,164.98,164.99,839900006.0
2007-12-12 23:10:00,164.99,164.99,164.98,164.99,219999999.0
2007-12-12 23:11:00,164.99,165.02,164.99,165.0,777899990.0
2007-12-12 23:12:00,165.0,165.02,165.0,165.01,59200000.0
2007-12-12 23:13:00,165.01,165.02,164.97,164.97,149400000.0
2007-12-12 23:14:00,164.97,164.98,164.97,164.98,684900012.0
2007-12-12 23:15:00,164.98,164.99,164.97,164.99,334600001.0
2007-12-12 23:16:00,164.98,165.0,164.98,165.0,532000000.0
2007-12-12 23:17:00,165.0,165.06,165.0,165.04,866400000.0
2007-12-12 23:18:00,165.04,165.04,165.01,165.02,787399983.0
2007-12-12 23:19:00,165.02,165.06,165.02,165.02,473399999.0
2007-12-12 23:20:00,165.03,165.05,165.03,165.04,396900000.0
2007-12-12 23:21:00,165.04,165.04,165.02,165.02,388800000.0
2007-12-12 23:22:00,165.02,165.02,165.01,165.02,375699996.0
2007-12-12 23:23:00,165.02,165.03,165.01,165.02,1112299990.0
2007-12-12 23:24:00,165.02,165.05,165.01,165.02,325500001.0
2007-12-12 23:25:00,165.02,165.02,164.99,165.0,505499999.0
2007-12-12 23:26:00,164.99,165.0,164.99,164.99,72800000.0
2007-12-12 23:27:00,164.99,165.0,164.99,165.0,160000000.0
2007-12-12 23:28:00,164.99,165.0,164.99,165.0,13600000.0
2007-12-12 23:29:00,164.82,164.87,164.82,164.85,289699999.0
2007-12-12 23:30:00,164.88,164.9,164.86,164.86,289699999.0
2007-12-12 23:31:00,165.0,165.0,164.96,164.97,289699999.0
2007-12-12 23:32:00,164.97,164.97,164.95,164.97,585800002.0
2007-12-12 23:33:00,164.97,164.99,164.97,164.97,406900000.0
2007-12-12 23:34:00,164.98,165.0,164.96,164.99,389399996.0
2007-12-12 23:35:00,164.99,164.99,164.97,164.98,270700000.0
2007-12-12 23:36:00,164.99,164.99,164.98,164.98,68000000.0
2007-12-12 23:37:00,164.98,164.98,164.96,164.97,145600000.0
2007-12-12 23:38:00,164.97,164.97,164.96,164.96,256800000.0
2007-12-12 23:39:00,164.96,164.96,164.95,164.95,875699978.0
2007-12-12 23:40:00,164.96,164.97,164.95,164.96,501999985.0
2007-12-12 23:41:00,164.96,164.96,164.95,164.95,623399998.0
2007-12-12 23:42:00,164.96,164.96,164.94,164.94,482499999.0
2007-12-12 23:43:00,164.95,164.95,164.93,164.94,471899998.0
2007-12-12 23:44:00,164.95,164.95,164.92,164.93,454300001.0
2007-12-12 23:45:00,164.94,164.94,164.91,164.93,131200000.0
2007-12-12 23:46:00,164.93,164.94,164.92,164.92,139200000.0
2007-12-12 23:47:00,164.93,164.94,164.91,164.91,139800000.0
2007-12-12 23:48:00,164.93,164.93,164.9,164.92,809600003.0
2007-12-12 23:49:00,164.92,164.94,164.89,164.92,462600000.0
2007-12-12 23:50:00,164.93,164.95,164.92,164.95,310000000.0
2007-12-12 23:51:00,164.95,165.02,164.95,165.0,551799995.0
2007-12-12 23:52:00,165.0,165.01,164.97,165.01,685700007.0
2007-12-12 23:53:00,165.01,165.01,165.0,165.0,378400005.0
2007-12-12 23:54:00,165.0,165.01,165.0,165.01,72000000.0
2007-12-12 23:55:00,165.01,165.03,165.0,165.02,201600000.0
2007-12-12 23:56:00,165.02,165.03,165.01,165.03,209600000.0
2007-12-12 23:57:00,165.03,165.05,165.03,165.04,342299998.0
2007-12-12 23:58:00,165.04,165.04,165.03,165.04,39200000.0
2007-12-12 23:59:00,165.04,165.06,165.0,165.0,223500000.0
2007-12-13 00:00:00,165.01,165.01,164.99,165.01,37900000.0
2007-12-13 00:01:00,164.94,164.94,164.93,164.94,414099992.0
2007-12-13 00:02:00,164.94,164.96,164.93,164.94,655599984.0
2007-12-13 00:03:00,164.94,165.0,164.94,164.97,1020499978.0
2007-12-13 00:04:00,164.97,164.98,164.93,164.94,312199998.0
2007-12-13 00:05:00,164.94,164.99,164.94,164.98,655399982.0
2007-12-13 00:06:00,164.98,165.0,164.93,164.99,287199996.0
2007-12-13 00:07:00,164.99,165.0,164.98,164.98,221600000.0
2007-12-13 00:08:00,164.98,165.02,164.96,165.01,202300000.0
2007-12-13 00:09:00,165.01,165.01,164.95,164.95,255499997.0
2007-12-13 00:10:00,164.95,164.96,164.91,164.91,687099984.0
2007-12-13 00:11:00,164.91,164.91,164.89,164.89,318100000.0
2007-12-13 00:12:00,164.91,164.91,164.91,164.91,16500000.0
2007-12-13 00:13:00,164.91,164.91,164.89,164.89,101400000.0
2007-12-13 00:14:00,164.89,164.9,164.89,164.9,35400000.0
2007-12-13 00:15:00,164.9,164.91,164.9,164.9,95200000.0
2007-12-13 00:16:00,164.87,164.9,164.87,164.9,2100000.0
2007-12-13 00:17:00,164.9,164.9,164.9,164.9,30000000.0
2007-12-13 00:18:00,164.9,164.91,164.89,164.89,478700000.0
2007-12-13 00:19:00,164.9,164.9,164.79,164.79,521999997.0
2007-12-13 00:20:00,164.79,164.82,164.79,164.81,285100000.0
2007-12-13 00:21:00,164.81,164.81,164.79,164.79,73600000.0
2007-12-13 00:22:00,164.8,164.84,164.77,164.84,910600002.0
2007-12-13 00:23:00,164.84,164.85,164.78,164.82,272700000.0
2007-12-13 00:24:00,164.82,164.82,164.79,164.81,205800000.0
2007-12-13 00:25:00,164.81,164.81,164.81,164.81,5800000.0
2007-12-13 00:26:00,164.79,164.815,164.79,164.805,68000000.0
2007-12-13 00:27:00,164.82,164.82,164.8,164.82,81700000.0
2007-12-13 00:28:00,164.82,164.845,164.82,164.845,59900000.0
2007-12-13 00:29:00,164.845,164.845,164.82,164.845,238300000.0
2007-12-13 00:30:00,164.845,164.895,164.845,164.885,204100000.0
2007-12-13 00:31:00,164.885,164.895,164.835,164.895,78800000.0
2007-12-13 00:32:00,164.88,164.9,164.85,164.9,14500000.0
2007-12-13 00:33:00,164.9,164.9,164.89,164.89,4800000.0
2007-12-13 00:34:00,164.86,164.905,164.86,164.885,76000000.0
2007-12-13 00:35:00,164.885,164.945,164.885,164.935,561900000.0
2007-12-13 00:36:00,164.935,164.945,164.935,164.935,74600000.0
2007-12-13 00:37:00,164.935,164.945,164.925,164.945,300400000.0
2007-12-13 00:38:00,164.935,164.945,164.935,164.945,185400000.0
2007-12-13 00:39:00,164.945,164.945,164.93,164.93,115599999.0
2007-12-13 00:40:00,164.93,164.955,164.93,164.935,138200000.0
2007-12-13 00:41:00,164.945,164.995,164.935,164.995,193300001.0
2007-12-13 00:42:00,164.995,165.0,164.985,164.995,139000000.0
2007-12-13 00:43:00,164.995,164.995,164.985,164.995,272300000.0
2007-12-13 00:44:00,164.995,165.0,164.995,165.0,80000000.0
2007-12-13 00:45:00,164.995,165.005,164.995,165.005,204800000.0
2007-12-13 00:46:00,165.005,165.015,164.995,165.015,398400000.0
2007-12-13 00:47:00,165.015,165.055,165.005,165.055,588300000.0
2007-12-13 00:48:00,165.055,165.065,165.045,165.065,224600000.0
2007-12-13 00:49:00,165.065,165.095,165.055,165.095,244000000.0
2007-12-13 00:50:00,165.095,165.095,165.045,165.065,356599998.0
2007-12-13 00:51:00,165.065,165.095,165.055,165.095,261400000.0
2007-12-13 00:52:00,165.1,165.1,165.045,165.075,240500000.0
2007-12-13 00:53:00,165.075,165.075,165.06,165.065,120600000.0
2007-12-13 00:54:00,165.045,165.07,165.045,165.065,180400000.0
2007-12-13 00:55:00,165.065,165.075,165.065,165.075,86400000.0
2007-12-13 00:56:00,165.075,165.085,165.065,165.065,225600000.0
2007-12-13 00:57:00,165.065,165.085,165.065,165.08,195200000.0
2007-12-13 00:58:00,165.085,165.085,165.055,165.055,227500000.0
2007-12-13 00:59:00,165.065,165.075,165.055,165.075,115500000.0
2007-12-13 01:00:00,165.055,165.105,165.055,165.095,287100000.0
2007-12-13 01:01:00,165.085,165.095,165.055,165.075,464800000.0
2007-12-13 01:02:00,165.075,165.085,165.05,165.055,203800000.0
2007-12-13 01:03:00,165.05,165.065,165.05,165.065,100800000.0
2007-12-13 01:04:00,165.065,165.075,165.065,165.065,256400000.0
2007-12-13 01:05:00,165.065,165.085,165.055,165.085,324200000.0
2007-12-13 01:06:00,165.065,165.075,165.045,165.065,177900000.0
2007-12-13 01:07:00,165.045,165.065,165.005,165.005,386400000.0
2007-12-13 01:08:00,165.005,165.005,164.97,164.985,343600000.0
2007-12-13 01:09:00,164.985,165.005,164.975,164.985,224000000.0
2007-12-13 01:10:00,164.985,164.985,164.93,164.965,141600000.0
2007-12-13 01:11:00,164.965,164.965,164.925,164.95,295500000.0
2007-12-13 01:12:00,164.95,164.955,164.945,164.945,46000000.0
2007-12-13 01:13:00,164.945,164.955,164.925,164.935,215200000.0
2007-12-13 01:14:00,164.915,164.935,164.915,164.925,189100000.0
2007-12-13 01:15:00,164.925,164.995,164.925,164.97,292700000.0
2007-12-13 01:16:00,164.995,165.045,164.94,165.02,356700000.0
2007-12-13 01:17:00,165.015,165.035,165.015,165.015,172000000.0
2007-12-13 01:18:00,165.015,165.015,164.975,165.0,277300000.0
2007-12-13 01:19:00,165.005,165.025,164.99,165.005,270400000.0
2007-12-13 01:20:00,165.005,165.025,164.995,165.0,244800000.0
2007-12-13 01:21:00,164.995,164.995,164.93,164.945,506900000.0
2007-12-13 01:22:00,164.975,164.975,164.94,164.955,560499999.0
2007-12-13 01:23:00,164.95,164.975,164.925,164.945,210000000.0
2007-12-13 01:24:00,164.945,164.95,164.925,164.93,407600000.0
2007-12-13 01:25:00,164.935,164.965,164.92,164.95,784399999.0
2007-12-13 01:26:00,164.95,164.955,164.905,164.945,260400000.0
2007-12-13 01:27:00,164.945,164.955,164.935,164.945,136800000.0
2007-12-13 01:28:00,164.945,164.945,164.935,164.945,96000000.0
2007-12-13 01:29:00,164.945,164.975,164.93,164.965,174200000.0
2007-12-13 01:30:00,164.945,164.985,164.945,164.985,138800000.0
2007-12-13 01:31:00,164.985,165.025,164.96,165.025,188800000.0
2007-12-13 01:32:00,165.025,165.025,164.945,164.95,351600000.0
2007-12-13 01:33:00,164.965,164.975,164.94,164.955,327200000.0
2007-12-13 01:34:00,164.955,164.975,164.945,164.945,172200000.0
2007-12-13 01:35:00,164.945,164.98,164.945,164.975,80800000.0
2007-12-13 01:36:00,164.975,164.975,164.935,164.975,110800000.0
2007-12-13 01:37:00,164.975,164.975,164.93,164.975,59700000.0
2007-12-13 01:38:00,164.975,164.975,164.93,164.955,255200000.0
2007-12-13 01:39:00,164.955,164.965,164.95,164.955,99400000.0
2007-12-13 01:40:00,164.955,164.955,164.945,164.945,135999999.0
2007-12-13 01:41:00,164.945,164.945,164.92,164.945,360900000.0
2007-12-13 01:42:00,164.93,164.955,164.925,164.935,225200000.0
2007-12-13 01:43:00,164.935,164.935,164.925,164.93,110000000.0
2007-12-13 01:44:00,164.93,164.975,164.93,164.945,464000000.0
2007-12-13 01:45:00,164.945,164.975,164.945,164.965,300000000.0
2007-12-13 01:46:00,164.965,164.965,164.945,164.965,219200000.0
2007-12-13 01:47:00,164.965,164.965,164.95,164.96,473600002.0
2007-12-13 01:48:00,164.965,164.975,164.96,164.975,797400001.0
2007-12-13 01:49:00,164.97,164.975,164.955,164.96,594200000.0
2007-12-13 01:50:00,164.96,164.96,164.935,164.935,145600000.0
2007-12-13 01:51:00,164.935,164.945,164.925,164.935,264800000.0
2007-12-13 01:52:00,164.93,164.935,164.895,164.9,470000002.0
2007-12-13 01:53:00,164.9,164.9,164.895,164.895,235200000.0
2007-12-13 01:54:00,164.9,164.905,164.89,164.89,312400000.0
2007-12-13 01:55:00,164.89,164.89,164.8,164.82,621800000.0
2007-12-13 01:56:00,164.825,164.86,164.79,164.845,1361800001.0
2007-12-13 01:57:00,164.845,164.865,164.795,164.835,1098499995.0
2007-12-13 01:58:00,164.835,164.855,164.81,164.815,879299997.0
2007-12-13 01:59:00,164.825,164.825,164.795,164.805,662500000.0
2007-12-13 02:00:00,164.805,164.815,164.775,164.8,310100000.0
2007-12-13 02:01:00,164.8,164.8,164.74,164.755,951100005.0
2007-12-13 02:02:00,164.755,164.76,164.695,164.725,944799998.0
2007-12-13 02:03:00,164.735,164.735,164.615,164.645,1266399998.0
2007-12-13 02:04:00,164.645,164.675,164.63,164.655,840000001.0
2007-12-13 02:05:00,164.655,164.655,164.555,164.605,1941500001.0
2007-12-13 02:06:00,164.6,164.615,164.595,164.6,836800006.0
2007-12-13 02:07:00,164.605,164.615,164.585,164.585,541000003.0
2007-12-13 02:08:00,164.59,164.615,164.58,164.605,703600002.0
2007-12-13 02:09:00,164.605,164.66,164.605,164.645,946199997.0
2007-12-13 02:10:00,164.64,164.695,164.63,164.69,648399998.0
2007-12-13 02:11:00,164.69,164.715,164.67,164.685,1167400001.0
2007-12-13 02:12:00,164.685,164.725,164.67,164.71,857700001.0
2007-12-13 02:13:00,164.71,164.775,164.7,164.76,841699998.0
2007-12-13 02:14:00,164.765,164.78,164.735,164.745,617700005.0
2007-12-13 02:15:00,164.745,164.745,164.705,164.745,827399993.0
2007-12-13 02:16:00,164.745,164.745,164.71,164.72,864200002.0
2007-12-13 02:17:00,164.72,164.72,164.675,164.695,678600001.0
2007-12-13 02:18:00,164.695,164.705,164.675,164.685,882800002.0
2007-12-13 02:19:00,164.685,164.71,164.68,164.71,406300000.0
2007-12-13 02:20:00,164.705,164.72,164.69,164.69,509000002.0
2007-12-13 02:21:00,164.7,164.755,164.7,164.735,534299997.0
2007-12-13 02:22:00,164.725,164.755,164.725,164.745,235900000.0
2007-12-13 02:23:00,164.745,164.745,164.695,164.705,165000000.0
2007-12-13 02:24:00,164.705,164.715,164.705,164.705,116300000.0
2007-12-13 02:25:00,164.705,164.735,164.7,164.705,731899998.0
2007-12-13 02:26:00,164.705,164.715,164.7,164.705,309600001.0
2007-12-13 02:27:00,164.705,164.735,164.685,164.695,882900003.0
2007-12-13 02:28:00,164.695,164.735,164.695,164.73,346100001.0
2007-12-13 02:29:00,164.73,164.735,164.705,164.705,873899998.0
2007-12-13 02:30:00,164.715,164.765,164.71,164.765,975700001.0
2007-12-13 02:31:00,164.765,164.77,164.74,164.765,451200000.0
2007-12-13 02:32:00,164.765,164.775,164.735,164.76,742500000.0
2007-12-13 02:33:00,164.76,164.775,164.76,164.775,283800000.0
2007-12-13 02:34:00,164.775,164.78,164.755,164.76,721200000.0
2007-12-13 02:35:00,164.76,164.76,164.735,164.745,758800000.0
2007-12-13 02:36:00,164.745,164.765,164.735,164.75,981700001.0
2007-12-13 02:37:00,164.755,164.765,164.74,164.745,164800000.0
2007-12-13 02:38:00,164.745,164.755,164.72,164.725,490400001.0
2007-12-13 02:39:00,164.735,164.745,164.695,164.695,935600000.0
2007-12-13 02:40:00,164.695,164.695,164.665,164.665,813100000.0
2007-12-13 02:41:00,164.665,164.705,164.665,164.695,898000000.0
2007-12-13 02:42:00,164.7,164.71,164.69,164.71,514600000.0
2007-12-13 02:43:00,164.71,164.765,164.71,164.755,535700000.0
2007-12-13 02:44:00,164.755,164.755,164.73,164.735,158800000.0
2007-12-13 02:45:00,164.735,164.765,164.725,164.75,366700000.0
2007-12-13 02:46:00,164.75,164.755,164.74,164.745,315700000.0
2007-12-13 02:47:00,164.745,164.755,164.72,164.745,760800001.0
2007-12-13 02:48:00,164.74,164.76,164.74,164.745,279900000.0
2007-12-13 02:49:00,164.745,164.755,164.675,164.695,1062500003.0
2007-12-13 02:50:00,164.695,164.715,164.675,164.715,326800000.0
2007-12-13 02:51:00,164.715,164.735,164.7,164.735,558200000.0
2007-12-13 02:52:00,164.735,164.745,164.7,164.715,498000000.0
2007-12-13 02:53:00,164.715,164.755,164.715,164.745,718099999.0
2007-12-13 02:54:00,164.745,164.795,164.73,164.785,808899999.0
2007-12-13 02:55:00,164.785,164.795,164.77,164.785,1025000001.0
2007-12-13 02:56:00,164.785,164.795,164.75,164.765,935900000.0
2007-12-13 02:57:00,164.765,164.775,164.755,164.765,346100000.0
2007-12-13 02:58:00,164.76,164.77,164.735,164.735,375200001.0
2007-12-13 02:59:00,164.745,164.755,164.725,164.725,319000000.0
2007-12-13 03:00:00,164.725,164.745,164.715,164.725,553500000.0
2007-12-13 03:01:00,164.73,164.745,164.72,164.73,307200000.0
2007-12-13 03:02:00,164.725,164.76,164.72,164.755,443000000.0
2007-12-13 03:03:00,164.755,164.755,164.725,164.725,206000000.0
2007-12-13 03:04:00,164.725,164.745,164.71,164.715,573600000.0
2007-12-13 03:05:00,164.715,164.735,164.71,164.72,288400001.0
2007-12-13 03:06:00,164.725,164.73,164.72,164.73,166100000.0
2007-12-13 03:07:00,164.725,164.735,164.715,164.715,273000000.0
2007-12-13 03:08:00,164.715,164.725,164.715,164.725,211600000.0
2007-12-13 03:09:00,164.725,164.745,164.725,164.745,358868778.0
2007-12-13 03:10:00,164.745,164.815,164.745,164.815,134210004.0
2007-12-13 03:11:00,164.815,164.885,164.805,164.855,437612887.0
2007-12-13 03:12:00,164.865,164.875,164.85,164.87,426099416.0
2007-12-13 03:13:00,164.875,164.895,164.835,164.895,365305574.0
2007-12-13 03:14:00,164.895,164.925,164.885,164.905,477419540.0
2007-12-13 03:15:00,164.905,164.915,164.895,164.915,531048020.0
2007-12-13 03:16:00,164.91,164.935,164.905,164.925,718064224.0
2007-12-13 03:17:00,164.925,164.935,164.91,164.915,427300000.0
2007-12-13 03:18:00,164.915,164.915,164.875,164.905,379800000.0
2007-12-13 03:19:00,164.905,164.905,164.825,164.845,577599999.0
2007-12-13 03:20:00,164.845,164.845,164.81,164.815,410700000.0
2007-12-13 03:21:00,164.805,164.815,164.755,164.76,781200002.0
2007-12-13 03:22:00,164.76,164.765,164.745,164.745,274100000.0
2007-12-13 03:23:00,164.745,164.765,164.735,164.735,251400000.0
2007-12-13 03:24:00,164.73,164.74,164.725,164.735,611500000.0
2007-12-13 03:25:00,164.735,164.735,164.72,164.72,207700000.0
2007-12-13 03:26:00,164.72,164.725,164.71,164.72,414000000.0
2007-12-13 03:27:00,164.72,164.725,164.715,164.72,194400000.0
2007-12-13 03:28:00,164.725,164.74,164.72,164.74,224000000.0
2007-12-13 03:29:00,164.745,164.745,164.725,164.735,327200000.0
2007-12-13 03:30:00,164.74,164.75,164.735,164.74,160499999.0
2007-12-13 03:31:00,164.74,164.77,164.74,164.745,507300009.0
2007-12-13 03:32:00,164.75,164.755,164.745,164.755,63600000.0
2007-12-13 03:33:00,164.755,164.765,164.755,164.755,96800000.0
2007-12-13 03:34:00,164.755,164.775,164.755,164.775,653200000.0
2007-12-13 03:35:00,164.775,164.78,164.775,164.78,94400000.0
2007-12-13 03:36:00,164.78,164.78,164.755,164.77,311000000.0
2007-12-13 03:37:00,164.775,164.775,164.775,164.775,73500000.0
2007-12-13 03:38:00,164.775,164.785,164.765,164.765,233300000.0
2007-12-13 03:39:00,164.765,164.765,164.75,164.75,234400000.0
2007-12-13 03:40:00,164.75,164.755,164.735,164.745,268800000.0
2007-12-13 03:41:00,164.745,164.745,164.735,164.735,206000000.0
2007-12-13 03:42:00,164.74,164.745,164.735,164.74,391600000.0
2007-12-13 03:43:00,164.745,164.745,164.735,164.735,443200000.0
2007-12-13 03:44:00,164.735,164.735,164.7,164.705,778700005.0
2007-12-13 03:45:00,164.705,164.725,164.705,164.715,513900000.0
2007-12-13 03:46:00,164.72,164.72,164.675,164.695,538800001.0
2007-12-13 03:47:00,164.7,164.735,164.685,164.695,286900002.0
2007-12-13 03:48:00,164.715,164.725,164.695,164.715,154900000.0
2007-12-13 03:49:00,164.71,164.735,164.7,164.705,713400000.0
2007-12-13 03:50:00,164.705,164.715,164.675,164.695,709199998.0
2007-12-13 03:51:00,164.695,164.695,164.665,164.665,153100000.0
2007-12-13 03:52:00,164.685,164.695,164.675,164.695,206100002.0
2007-12-13 03:53:00,164.7,164.7,164.655,164.66,816599996.0
2007-12-13 03:54:00,164.66,164.67,164.655,164.665,432700000.0
2007-12-13 03:55:00,164.665,164.665,164.625,164.655,1043099995.0
2007-12-13 03:56:00,164.655,164.665,164.65,164.665,335400000.0
2007-12-13 03:57:00,164.67,164.675,164.66,164.675,250100000.0
2007-12-13 03:58:00,164.67,164.685,164.665,164.675,266000000.0
2007-12-13 03:59:00,164.675,164.675,164.65,164.65,865000000.0
2007-12-13 04:00:00,164.645,164.67,164.64,164.655,741300001.0
2007-12-13 04:01:00,164.665,164.685,164.655,164.68,883500001.0
2007-12-13 04:02:00,164.68,164.685,164.66,164.67,562500000.0
2007-12-13 04:03:00,164.67,164.685,164.66,164.685,366600002.0
2007-12-13 04:04:00,164.685,164.705,164.675,164.685,475200000.0
2007-12-13 04:05:00,164.685,164.685,164.665,164.675,803500000.0
2007-12-13 04:06:00,164.675,164.685,164.67,164.675,275800000.0
2007-12-13 04:07:00,164.675,164.685,164.67,164.68,513999998.0
2007-12-13 04:08:00,164.685,164.685,164.65,164.665,908200003.0
2007-12-13 04:09:00,164.67,164.675,164.655,164.665,322000000.0
2007-12-13 04:10:00,164.66,164.675,164.65,164.65,979200014.0
2007-12-13 04:11:00,164.655,164.665,164.635,164.645,1260099997.0
2007-12-13 04:12:00,164.645,164.645,164.62,164.645,914799994.0
2007-12-13 04:13:00,164.65,164.655,164.63,164.645,733499995.0
2007-12-13 04:14:00,164.645,164.69,164.645,164.67,1442399993.0
2007-12-13 04:15:00,164.68,164.725,164.68,164.685,1204399992.0
2007-12-13 04:16:00,164.685,164.715,164.665,164.68,832800001.0
2007-12-13 04:17:00,164.675,164.68,164.66,164.66,438800000.0
2007-12-13 04:18:00,164.66,164.695,164.655,164.695,932800003.0
2007-12-13 04:19:00,164.695,164.725,164.675,164.705,533000000.0
2007-12-13 04:20:00,164.715,164.765,164.715,164.755,610300000.0
2007-12-13 04:21:00,164.755,164.76,164.75,164.755,315400000.0
2007-12-13 04:22:00,164.755,164.775,164.745,164.765,335600000.0
2007-12-13 04:23:00,164.77,164.77,164.745,164.765,436900000.0
2007-12-13 04:24:00,164.765,164.765,164.73,164.73,202000000.0
2007-12-13 04:25:00,164.725,164.735,164.715,164.735,253600000.0
2007-12-13 04:26:00,164.735,164.765,164.725,164.745,290400000.0
2007-12-13 04:27:00,164.745,164.765,164.745,164.75,109600000.0
2007-12-13 04:28:00,164.75,164.75,164.73,164.74,155500000.0
2007-12-13 04:29:00,164.745,164.765,164.73,164.76,214200000.0
2007-12-13 04:30:00,164.755,164.785,164.75,164.78,430999999.0
2007-12-13 04:31:00,164.78,164.795,164.77,164.78,154900000.0
2007-12-13 04:32:00,164.785,164.785,164.77,164.78,182100000.0
2007-12-13 04:33:00,164.78,164.78,164.77,164.77,70400000.0
2007-12-13 04:34:00,164.78,164.785,164.77,164.775,105300000.0
2007-12-13 04:35:00,164.775,164.805,164.775,164.795,123200000.0
2007-12-13 04:36:00,164.795,164.855,164.795,164.825,487700000.0
2007-12-13 04:37:00,164.825,164.825,164.77,164.77,346200000.0
2007-12-13 04:38:00,164.765,164.795,164.74,164.765,379300000.0
2007-12-13 04:39:00,164.77,164.795,164.755,164.795,349400000.0
2007-12-13 04:40:00,164.795,164.795,164.775,164.775,122400000.0
2007-12-13 04:41:00,164.775,164.8,164.775,164.79,253500000.0
2007-12-13 04:42:00,164.79,164.815,164.79,164.81,182800000.0
2007-12-13 04:43:00,164.815,164.825,164.805,164.81,319700000.0
2007-12-13 04:44:00,164.81,164.82,164.795,164.815,546800000.0
2007-12-13 04:45:00,164.815,164.815,164.79,164.8,619000000.0
2007-12-13 04:46:00,164.805,164.805,164.795,164.805,332000000.0
2007-12-13 04:47:00,164.8,164.805,164.79,164.805,364500000.0
2007-12-13 04:48:00,164.805,164.845,164.795,164.835,301400000.0
2007-12-13 04:49:00,164.835,164.855,164.83,164.83,720400000.0
2007-12-13 04:50:00,164.83,164.845,164.815,164.835,558300000.0
2007-12-13 04:51:00,164.835,164.845,164.83,164.835,572100000.0
2007-12-13 04:52:00,164.84,164.845,164.815,164.825,489000000.0
2007-12-13 04:53:00,164.835,164.835,164.815,164.815,319500000.0
2007-12-13 04:54:00,164.815,164.815,164.775,164.785,221100000.0
2007-12-13 04:55:00,164.785,164.785,164.765,164.765,206800000.0
2007-12-13 04:56:00,164.765,164.77,164.765,164.765,157200000.0
2007-12-13 04:57:00,164.765,164.805,164.765,164.805,272100000.0
2007-12-13 04:58:00,164.805,164.805,164.755,164.765,361400001.0
2007-12-13 04:59:00,164.755,164.765,164.74,164.76,446400000.0
2007-12-13 05:00:00,164.76,164.785,164.76,164.785,375100000.0
2007-12-13 05:01:00,164.785,164.805,164.785,164.805,170400000.0
2007-12-13 05:02:00,164.805,164.825,164.805,164.825,140000000.0
2007-12-13 05:03:00,164.83,164.835,164.825,164.835,216800000.0
2007-12-13 05:04:00,164.835,164.855,164.815,164.845,1304799996.0
2007-12-13 05:05:00,164.845,164.855,164.84,164.85,106300000.0
2007-12-13 05:06:00,164.85,164.855,164.845,164.855,203200000.0
2007-12-13 05:07:00,164.855,164.86,164.855,164.855,231999998.0
2007-12-13 05:08:00,164.855,164.885,164.855,164.875,107200000.0
2007-12-13 05:09:00,164.88,164.885,164.875,164.875,338800000.0
2007-12-13 05:10:00,164.875,164.895,164.865,164.88,416000000.0
2007-12-13 05:11:00,164.88,164.885,164.865,164.88,459600002.0
2007-12-13 05:12:00,164.88,164.88,164.865,164.875,430000002.0
2007-12-13 05:13:00,164.88,164.88,164.86,164.86,73000001.0
2007-12-13 05:14:00,164.865,164.865,164.85,164.855,487199999.0
2007-12-13 05:15:00,164.855,164.865,164.83,164.83,751499990.0
2007-12-13 05:16:00,164.835,164.865,164.835,164.85,654000004.0
2007-12-13 05:17:00,164.85,164.865,164.85,164.855,345200001.0
2007-12-13 05:18:00,164.855,164.875,164.85,164.87,536100000.0
2007-12-13 05:19:00,164.87,164.875,164.87,164.875,283200000.0
2007-12-13 05:20:00,164.875,164.875,164.865,164.865,228800000.0
2007-12-13 05:21:00,164.865,164.865,164.86,164.865,492000000.0
2007-12-13 05:22:00,164.86,164.865,164.85,164.855,458400001.0
2007-12-13 05:23:00,164.855,164.865,164.85,164.855,248600001.0
2007-12-13 05:24:00,164.855,164.865,164.855,164.865,319200000.0
2007-12-13 05:25:00,164.88,164.885,164.87,164.88,362199998.0
2007-12-13 05:26:00,164.88,164.89,164.875,164.885,472400000.0
2007-12-13 05:27:00,164.885,164.895,164.885,164.885,150400000.0
2007-12-13 05:28:00,164.885,164.895,164.88,164.895,106000000.0
2007-12-13 05:29:00,164.895,164.895,164.88,164.885,416000003.0
2007-12-13 05:30:00,164.885,164.885,164.875,164.875,658099999.0
2007-12-13 05:31:00,164.875,164.875,164.84,164.85,928500000.0
2007-12-13 05:32:00,164.855,164.865,164.835,164.865,624800000.0
2007-12-13 05:33:00,164.865,164.885,164.86,164.885,153500000.0
2007-12-13 05:34:00,164.885,164.885,164.875,164.875,128700000.0
2007-12-13 05:35:00,164.875,164.885,164.87,164.87,218400000.0
2007-12-13 05:36:00,164.88,164.88,164.85,164.865,159600000.0
2007-12-13 05:37:00,164.865,164.885,164.865,164.885,277000000.0
2007-12-13 05:38:00,164.885,164.905,164.875,164.905,644600000.0
2007-12-13 05:39:00,164.905,164.915,164.905,164.915,181600000.0
2007-12-13 05:40:00,164.905,164.92,164.905,164.915,370000000.0
2007-12-13 05:41:00,164.915,164.935,164.895,164.895,390800000.0
2007-12-13 05:42:00,164.895,164.9,164.89,164.89,70400000.0
2007-12-13 05:43:00,164.895,164.895,164.855,164.885,331300000.0
2007-12-13 05:44:00,164.885,164.885,164.865,164.88,316400000.0
2007-12-13 05:45:00,164.88,164.895,164.875,164.88,334800001.0
2007-12-13 05:46:00,164.885,164.905,164.88,164.885,411600000.0
2007-12-13 05:47:00,164.885,164.885,164.875,164.875,126400000.0
2007-12-13 05:48:00,164.875,164.875,164.845,164.845,302300000.0
2007-12-13 05:49:00,164.855,164.855,164.845,164.855,60000000.0
2007-12-13 05:50:00,164.855,164.865,164.855,164.865,51100000.0
2007-12-13 05:51:00,164.865,164.875,164.86,164.875,129200000.0
2007-12-13 05:52:00,164.875,164.875,164.865,164.865,336000000.0
2007-12-13 05:53:00,164.865,164.875,164.865,164.875,159200000.0
2007-12-13 05:54:00,164.875,164.875,164.875,164.875,154200000.0
2007-12-13 05:55:00,164.875,164.875,164.865,164.87,65100000.0
2007-12-13 05:56:00,164.87,164.875,164.87,164.87,16500000.0
2007-12-13 05:57:00,164.87,164.88,164.865,164.88,156000000.0
2007-12-13 05:58:00,164.88,164.89,164.88,164.89,79200000.0
2007-12-13 05:59:00,164.89,164.89,164.87,164.87,43200000.0
2007-12-13 06:00:00,164.87,164.87,164.865,164.87,4200000.0
2007-12-13 06:01:00,164.865,164.87,164.865,164.87,2100000.0
2007-12-13 06:02:00,164.87,164.875,164.86,164.87,267900000.0
2007-12-13 06:03:00,164.87,164.87,164.865,164.865,41600000.0
2007-12-13 06:04:00,164.865,164.87,164.845,164.855,138400000.0
2007-12-13 06:05:00,164.855,164.855,164.825,164.825,492400000.0
2007-12-13 06:06:00,164.83,164.865,164.83,164.855,224500000.0
2007-12-13 06:07:00,164.855,164.865,164.855,164.855,162400000.0
2007-12-13 06:08:00,164.855,164.855,164.83,164.835,493800000.0
2007-12-13 06:09:00,164.835,164.845,164.82,164.82,366100000.0
2007-12-13 06:10:00,164.82,164.82,164.79,164.81,458500000.0
2007-12-13 06:11:00,164.815,164.84,164.81,164.82,336200000.0
2007-12-13 06:12:00,164.825,164.835,164.82,164.825,150600000.0
2007-12-13 06:13:00,164.82,164.835,164.82,164.835,141300000.0
2007-12-13 06:14:00,164.835,164.835,164.815,164.815,289600000.0
2007-12-13 06:15:00,164.82,164.825,164.82,164.825,417200000.0
2007-12-13 06:16:00,164.825,164.825,164.815,164.82,133600000.0
2007-12-13 06:17:00,164.82,164.83,164.81,164.815,263399999.0
2007-12-13 06:18:00,164.815,164.815,164.81,164.815,137200000.0
2007-12-13 06:19:00,164.82,164.825,164.81,164.81,173900000.0
2007-12-13 06:20:00,164.81,164.82,164.8,164.815,334300000.0
2007-12-13 06:21:00,164.81,164.825,164.81,164.82,102200000.0
2007-12-13 06:22:00,164.825,164.825,164.81,164.82,496600000.0
2007-12-13 06:23:00,164.815,164.835,164.81,164.825,325300000.0
2007-12-13 06:24:00,164.825,164.845,164.815,164.815,400800000.0
2007-12-13 06:25:00,164.815,164.825,164.8,164.82,525600000.0
2007-12-13 06:26:00,164.815,164.835,164.81,164.81,453200000.0
2007-12-13 06:27:00,164.815,164.875,164.815,164.87,558200000.0
2007-12-13 06:28:00,164.87,164.875,164.86,164.875,243900000.0
2007-12-13 06:29:00,164.875,164.915,164.87,164.885,426699998.0
2007-12-13 06:30:00,164.89,164.905,164.88,164.88,201400000.0
2007-12-13 06:31:00,164.88,164.895,164.845,164.855,257700000.0
2007-12-13 06:32:00,164.855,164.875,164.855,164.855,70900000.0
2007-12-13 06:33:00,164.855,164.865,164.845,164.845,210800000.0
2007-12-13 06:34:00,164.845,164.86,164.825,164.83,392300000.0
2007-12-13 06:35:00,164.835,164.845,164.825,164.845,184560000.0
2007-12-13 06:36:00,164.845,164.845,164.8,164.815,425100000.0
2007-12-13 06:37:00,164.815,164.825,164.78,164.785,629700000.0
2007-12-13 06:38:00,164.785,164.805,164.77,164.8,500600000.0
2007-12-13 06:39:00,164.8,164.815,164.8,164.805,113400000.0
2007-12-13 06:40:00,164.805,164.825,164.805,164.81,367200000.0
2007-12-13 06:41:00,164.815,164.825,164.795,164.8,335200000.0
2007-12-13 06:42:00,164.8,164.815,164.8,164.805,130600000.0
2007-12-13 06:43:00,164.805,164.805,164.795,164.805,118900000.0
2007-12-13 06:44:00,164.805,164.815,164.795,164.795,168600000.0
2007-12-13 06:45:00,164.79,164.805,164.79,164.805,137900000.0
2007-12-13 06:46:00,164.805,164.805,164.79,164.795,170700000.0
2007-12-13 06:47:00,164.8,164.8,164.785,164.795,509400000.0
2007-12-13 06:48:00,164.795,164.815,164.795,164.805,232900000.0
2007-12-13 06:49:00,164.795,164.8,164.795,164.795,490000000.0
2007-12-13 06:50:00,164.795,164.795,164.755,164.775,460800000.0
2007-12-13 06:51:00,164.775,164.775,164.76,164.765,358700001.0
2007-12-13 06:52:00,164.765,164.77,164.745,164.755,829300006.0
2007-12-13 06:53:00,164.755,164.755,164.745,164.745,173300000.0
2007-12-13 06:54:00,164.745,164.755,164.745,164.745,145100000.0
2007-12-13 06:55:00,164.745,164.745,164.72,164.72,158800000.0
2007-12-13 06:56:00,164.725,164.755,164.725,164.75,786900002.0
2007-12-13 06:57:00,164.75,164.755,164.73,164.745,458600000.0
2007-12-13 06:58:00,164.745,164.745,164.705,164.71,374700000.0
2007-12-13 06:59:00,164.705,164.73,164.7,164.72,429600000.0
2007-12-13 07:00:00,164.71,164.725,164.71,164.71,436500000.0
2007-12-13 07:01:00,164.71,164.725,164.71,164.715,191200000.0
2007-12-13 07:02:00,164.72,164.72,164.715,164.715,222800000.0
2007-12-13 07:03:00,164.715,164.735,164.71,164.715,386500000.0
2007-12-13 07:04:00,164.715,164.725,164.705,164.715,566199999.0
2007-12-13 07:05:00,164.715,164.725,164.695,164.695,433500000.0
2007-12-13 07:06:00,164.695,164.695,164.675,164.675,988400000.0
2007-12-13 07:07:00,164.675,164.685,164.67,164.675,366800001.0
2007-12-13 07:08:00,164.67,164.675,164.655,164.665,558800005.0
2007-12-13 07:09:00,164.665,164.715,164.66,164.71,662399997.0
2007-12-13 07:10:00,164.71,164.715,164.695,164.7,435900001.0
2007-12-13 07:11:00,164.7,164.715,164.7,164.7,415000000.0
2007-12-13 07:12:00,164.7,164.705,164.69,164.695,557900005.0
2007-12-13 07:13:00,164.695,164.7,164.66,164.66,625000008.0
2007-12-13 07:14:00,164.66,164.675,164.65,164.65,317200001.0
2007-12-13 07:15:00,164.65,164.675,164.65,164.665,340400000.0
2007-12-13 07:16:00,164.665,164.665,164.655,164.665,228499999.0
2007-12-13 07:17:00,164.665,164.665,164.655,164.66,156800000.0
2007-12-13 07:18:00,164.66,164.66,164.655,164.655,368000000.0
2007-12-13 07:19:00,164.66,164.66,164.645,164.65,266200000.0
2007-12-13 07:20:00,164.65,164.65,164.625,164.64,471800002.0
2007-12-13 07:21:00,164.64,164.64,164.6,164.605,1143400013.0
2007-12-13 07:22:00,164.605,164.615,164.6,164.605,999100012.0
2007-12-13 07:23:00,164.605,164.615,164.595,164.595,408000000.0
2007-12-13 07:24:00,164.595,164.6,164.59,164.595,667200000.0
2007-12-13 07:25:00,164.595,164.595,164.535,164.565,748800000.0
2007-12-13 07:26:00,164.56,164.57,164.48,164.5,1000600000.0
2007-12-13 07:27:00,164.5,164.525,164.48,164.525,695200000.0
2007-12-13 07:28:00,164.525,164.525,164.5,164.505,953000000.0
2007-12-13 07:29:00,164.51,164.525,164.505,164.52,275700000.0
2007-12-13 07:30:00,164.515,164.52,164.515,164.52,186000000.0
2007-12-13 07:31:00,164.52,164.525,164.515,164.515,212000000.0
2007-12-13 07:32:00,164.515,164.515,164.47,164.49,640800000.0
2007-12-13 07:33:00,164.49,164.505,164.49,164.5,187200000.0
2007-12-13 07:34:00,164.5,164.515,164.5,164.515,486700000.0
2007-12-13 07:35:00,164.515,164.52,164.49,164.49,526000000.0
2007-12-13 07:36:00,164.495,164.495,164.45,164.455,1026799997.0
2007-12-13 07:37:00,164.455,164.46,164.44,164.445,743000000.0
2007-12-13 07:38:00,164.45,164.45,164.405,164.42,1077199999.0
2007-12-13 07:39:00,164.415,164.435,164.4,164.43,430700001.0
2007-12-13 07:40:00,164.43,164.435,164.405,164.425,504600000.0
2007-12-13 07:41:00,164.425,164.435,164.4,164.415,1027200000.0
2007-12-13 07:42:00,164.415,164.42,164.34,164.35,1012200000.0
2007-12-13 07:43:00,164.355,164.405,164.35,164.39,1005800001.0
2007-12-13 07:44:00,164.39,164.435,164.385,164.435,598599998.0
2007-12-13 07:45:00,164.435,164.45,164.42,164.435,745200003.0
2007-12-13 07:46:00,164.435,164.51,164.43,164.5,939100000.0
2007-12-13 07:47:00,164.495,164.515,164.485,164.495,937900008.0
2007-12-13 07:48:00,164.495,164.515,164.49,164.495,785900000.0
2007-12-13 07:49:00,164.49,164.505,164.465,164.465,1068700000.0
2007-12-13 07:50:00,164.465,164.47,164.46,164.465,318100000.0
2007-12-13 07:51:00,164.465,164.47,164.455,164.455,455600000.0
2007-12-13 07:52:00,164.455,164.465,164.455,164.46,372000000.0
2007-12-13 07:53:00,164.465,164.48,164.465,164.465,252000002.0
2007-12-13 07:54:00,164.47,164.48,164.445,164.46,1044400004.0
2007-12-13 07:55:00,164.46,164.485,164.46,164.48,258099996.0
2007-12-13 07:56:00,164.48,164.505,164.48,164.505,746399983.0
2007-12-13 07:57:00,164.505,164.545,164.485,164.545,1108399995.0
2007-12-13 07:58:00,164.545,164.575,164.5,164.505,791400002.0
2007-12-13 07:59:00,164.505,164.515,164.455,164.505,783000001.0
2007-12-13 08:00:00,164.51,164.565,164.475,164.475,1072700000.0
2007-12-13 08:01:00,164.475,164.505,164.475,164.485,642500000.0
2007-12-13 08:02:00,164.485,164.485,164.455,164.465,714000000.0
2007-12-13 08:03:00,164.465,164.465,164.41,164.435,954500003.0
2007-12-13 08:04:00,164.435,164.445,164.425,164.43,832800007.0
2007-12-13 08:05:00,164.435,164.475,164.435,164.455,434900000.0
2007-12-13 08:06:00,164.455,164.515,164.455,164.515,678100000.0
2007-12-13 08:07:00,164.515,164.515,164.485,164.505,480800000.0
2007-12-13 08:08:00,164.505,164.525,164.495,164.505,909799998.0
2007-12-13 08:09:00,164.505,164.515,164.445,164.445,728000000.0
2007-12-13 08:10:00,164.445,164.565,164.435,164.535,1328700003.0
2007-12-13 08:11:00,164.53,164.54,164.5,164.535,1004199999.0
2007-12-13 08:12:00,164.535,164.54,164.5,164.5,728900000.0
2007-12-13 08:13:00,164.5,164.525,164.475,164.485,942199999.0
2007-12-13 08:14:00,164.495,164.495,164.465,164.47,756099997.0
2007-12-13 08:15:00,164.475,164.475,164.415,164.435,1070499990.0
2007-12-13 08:16:00,164.435,164.485,164.425,164.47,790700000.0
2007-12-13 08:17:00,164.47,164.475,164.455,164.465,466400000.0
2007-12-13 08:18:00,164.46,164.475,164.45,164.475,302900000.0
2007-12-13 08:19:00,164.48,164.48,164.435,164.435,517200000.0
2007-12-13 08:20:00,164.44,164.44,164.43,164.43,555100009.0
2007-12-13 08:21:00,164.435,164.45,164.425,164.425,524000000.0
2007-12-13 08:22:00,164.435,164.435,164.395,164.395,863800000.0
2007-12-13 08:23:00,164.395,164.405,164.37,164.39,1188900007.0
2007-12-13 08:24:00,164.395,164.425,164.39,164.415,854900000.0
2007-12-13 08:25:00,164.415,164.465,164.415,164.465,604000001.0
2007-12-13 08:26:00,164.46,164.465,164.445,164.445,433600000.0
2007-12-13 08:27:00,164.445,164.445,164.43,164.435,514100002.0
2007-12-13 08:28:00,164.43,164.445,164.42,164.425,390800000.0
2007-12-13 08:29:00,164.425,164.465,164.42,164.455,556800000.0
2007-12-13 08:30:00,164.455,164.485,164.45,164.465,1267300000.0
2007-12-13 08:31:00,164.465,164.465,164.455,164.465,854400000.0
2007-12-13 08:32:00,164.465,164.465,164.43,164.435,843800000.0
2007-12-13 08:33:00,164.43,164.475,164.425,164.465,884500000.0
2007-12-13 08:34:00,164.465,164.485,164.455,164.465,627600000.0
2007-12-13 08:35:00,164.465,164.505,164.465,164.505,721000000.0
2007-12-13 08:36:00,164.505,164.505,164.465,164.475,523600000.0
2007-12-13 08:37:00,164.475,164.495,164.465,164.475,680800000.0
2007-12-13 08:38:00,164.475,164.495,164.475,164.495,813600000.0
2007-12-13 08:39:00,164.495,164.495,164.455,164.465,560800000.0
2007-12-13 08:40:00,164.465,164.495,164.465,164.485,913100004.0
2007-12-13 08:41:00,164.495,164.495,164.475,164.475,857400008.0
2007-12-13 08:42:00,164.475,164.515,164.475,164.49,936600007.0
2007-12-13 08:43:00,164.505,164.505,164.48,164.485,543900000.0
2007-12-13 08:44:00,164.485,164.515,164.485,164.485,900000000.0
2007-12-13 08:45:00,164.485,164.49,164.475,164.485,350600000.0
2007-12-13 08:46:00,164.485,164.52,164.475,164.52,380800000.0
2007-12-13 08:47:00,164.52,164.525,164.515,164.515,109600000.0
2007-12-13 08:48:00,164.515,164.53,164.515,164.515,249000000.0
2007-12-13 08:49:00,164.515,164.525,164.455,164.495,539900000.0
2007-12-13 08:50:00,164.495,164.515,164.47,164.47,791100000.0
2007-12-13 08:51:00,164.47,164.475,164.45,164.45,259400000.0
2007-12-13 08:52:00,164.45,164.48,164.45,164.475,356400000.0
2007-12-13 08:53:00,164.47,164.475,164.395,164.405,607000000.0
2007-12-13 08:54:00,164.41,164.43,164.4,164.415,338500000.0
2007-12-13 08:55:00,164.415,164.425,164.4,164.405,629900000.0
2007-12-13 08:56:00,164.405,164.435,164.405,164.415,468800000.0
2007-12-13 08:57:00,164.415,164.445,164.405,164.43,315900000.0
2007-12-13 08:58:00,164.435,164.46,164.43,164.455,267200000.0
2007-12-13 08:59:00,164.45,164.45,164.395,164.445,531900000.0
2007-12-13 09:00:00,164.44,164.495,164.415,164.49,577000000.0
2007-12-13 09:01:00,164.49,164.49,164.385,164.42,362150000.0
2007-12-13 09:02:00,164.42,164.42,164.31,164.365,723900000.0
2007-12-13 09:03:00,164.365,164.405,164.33,164.33,786400000.0
2007-12-13 09:04:00,164.33,164.375,164.33,164.375,385000000.0
2007-12-13 09:05:00,164.375,164.435,164.32,164.335,1029600001.0
2007-12-13 09:06:00,164.33,164.385,164.31,164.375,796300000.0
2007-12-13 09:07:00,164.37,164.375,164.32,164.35,846800000.0
2007-12-13 09:08:00,164.345,164.35,164.33,164.35,366900000.0
2007-12-13 09:09:00,164.345,164.365,164.34,164.355,255056563.0
2007-12-13 09:10:00,164.355,164.4,164.355,164.4,401378276.0
2007-12-13 09:11:00,164.4,164.445,164.4,164.43,471000000.0
2007-12-13 09:12:00,164.44,164.455,164.425,164.435,623800000.0
2007-12-13 09:13:00,164.44,164.46,164.43,164.445,516700000.0
2007-12-13 09:14:00,164.445,164.455,164.44,164.45,171400000.0
2007-12-13 09:15:00,164.455,164.495,164.44,164.445,664749999.0
2007-12-13 09:16:00,164.445,164.465,164.44,164.45,406799999.0
2007-12-13 09:17:00,164.45,164.455,164.445,164.445,405999999.0
2007-12-13 09:18:00,164.445,164.45,164.405,164.405,515000000.0
2007-12-13 09:19:00,164.41,164.44,164.4,164.415,689800001.0
2007-12-13 09:20:00,164.415,164.425,164.4,164.415,645200001.0
2007-12-13 09:21:00,164.415,164.465,164.415,164.455,683400000.0
2007-12-13 09:22:00,164.45,164.465,164.42,164.455,610800000.0
2007-12-13 09:23:00,164.455,164.455,164.415,164.44,337300001.0
2007-12-13 09:24:00,164.445,164.465,164.44,164.445,607600000.0
2007-12-13 09:25:00,164.445,164.465,164.425,164.425,673599998.0
2007-12-13 09:26:00,164.445,164.475,164.425,164.46,674200000.0
2007-12-13 09:27:00,164.465,164.505,164.46,164.485,518600000.0
2007-12-13 09:28:00,164.485,164.49,164.465,164.465,474000000.0
2007-12-13 09:29:00,164.465,164.475,164.425,164.425,839800000.0
2007-12-13 09:30:00,164.425,164.43,164.41,164.41,1086900001.0
2007-12-13 09:31:00,164.41,164.425,164.39,164.39,766599999.0
2007-12-13 09:32:00,164.4,164.415,164.385,164.415,652800000.0
2007-12-13 09:33:00,164.415,164.43,164.365,164.375,573500002.0
2007-12-13 09:34:00,164.375,164.385,164.345,164.38,618399999.0
2007-12-13 09:35:00,164.38,164.425,164.38,164.425,444500000.0
2007-12-13 09:36:00,164.425,164.445,164.425,164.445,335200000.0
2007-12-13 09:37:00,164.445,164.445,164.395,164.395,1133499993.0
2007-12-13 09:38:00,164.405,164.425,164.37,164.415,904599997.0
2007-12-13 09:39:00,164.415,164.425,164.375,164.385,512399999.0
2007-12-13 09:40:00,164.38,164.38,164.35,164.355,533600000.0
2007-12-13 09:41:00,164.355,164.37,164.335,164.335,659200000.0
2007-12-13 09:42:00,164.335,164.345,164.315,164.335,730300000.0
2007-12-13 09:43:00,164.335,164.395,164.335,164.385,553600000.0
2007-12-13 09:44:00,164.385,164.46,164.375,164.46,888700001.0
2007-12-13 09:45:00,164.46,164.475,164.4,164.415,862700000.0
2007-12-13 09:46:00,164.415,164.415,164.38,164.405,289500000.0
2007-12-13 09:47:00,164.405,164.43,164.385,164.39,474400000.0
2007-12-13 09:48:00,164.39,164.42,164.385,164.415,711899996.0
2007-12-13 09:49:00,164.405,164.41,164.325,164.345,935499999.0
2007-12-13 09:50:00,164.345,164.345,164.325,164.325,722699998.0
2007-12-13 09:51:00,164.325,164.355,164.315,164.35,652800004.0
2007-12-13 09:52:00,164.35,164.355,164.295,164.31,910299999.0
2007-12-13 09:53:00,164.31,164.315,164.175,164.175,869800000.0
2007-12-13 09:54:00,164.175,164.19,164.15,164.185,1025300004.0
2007-12-13 09:55:00,164.185,164.235,164.17,164.2,1003899998.0
2007-12-13 09:56:00,164.2,164.22,164.145,164.165,891399998.0
2007-12-13 09:57:00,164.165,164.185,164.125,164.185,715000000.0
2007-12-13 09:58:00,164.185,164.205,164.145,164.175,947599999.0
2007-12-13 09:59:00,164.175,164.305,164.175,164.275,981100000.0
2007-12-13 10:00:00,164.275,164.295,164.14,164.145,640100000.0
2007-12-13 10:01:00,164.145,164.175,164.08,164.14,755800000.0
2007-12-13 10:02:00,164.135,164.145,164.045,164.055,960499998.0
2007-12-13 10:03:00,164.055,164.055,164.005,164.005,847200000.0
2007-12-13 10:04:00,164.005,164.015,163.945,163.955,813600000.0
2007-12-13 10:05:00,163.955,163.975,163.905,163.975,878000000.0
2007-12-13 10:06:00,163.975,164.015,163.935,164.005,633983400.0
2007-12-13 10:07:00,164.005,164.085,164.005,164.065,763300000.0
2007-12-13 10:08:00,164.065,164.115,164.065,164.105,1027099997.0
2007-12-13 10:09:00,164.115,164.125,164.06,164.06,850300001.0
2007-12-13 10:10:00,164.06,164.125,164.06,164.095,927699999.0
2007-12-13 10:11:00,164.1,164.105,164.06,164.08,710300000.0
2007-12-13 10:12:00,164.08,164.095,163.985,163.995,1013700000.0
2007-12-13 10:13:00,163.985,164.035,163.965,164.03,758999999.0
2007-12-13 10:14:00,164.03,164.085,164.03,164.065,844699999.0
2007-12-13 10:15:00,164.06,164.105,164.045,164.055,779700000.0
2007-12-13 10:16:00,164.05,164.06,164.02,164.055,540899998.0
2007-12-13 10:17:00,164.055,164.065,164.025,164.025,646000000.0
2007-12-13 10:18:00,164.025,164.025,163.985,164.0,679000000.0
2007-12-13 10:19:00,164.005,164.01,163.895,163.935,604000000.0
2007-12-13 10:20:00,163.935,164.035,163.925,164.015,755500000.0
2007-12-13 10:21:00,164.015,164.035,163.98,164.015,741199999.0
2007-12-13 10:22:00,164.02,164.06,164.005,164.035,1259299995.0
2007-12-13 10:23:00,164.035,164.13,164.025,164.105,775300001.0
2007-12-13 10:24:00,164.105,164.105,163.985,164.08,944199998.0
2007-12-13 10:25:00,164.08,164.135,164.035,164.055,936200000.0
2007-12-13 10:26:00,164.05,164.075,164.045,164.05,888050000.0
2007-12-13 10:27:00,164.05,164.115,164.0,164.0,1199499998.0
2007-12-13 10:28:00,164.0,164.015,163.955,164.005,785800003.0
2007-12-13 10:29:00,164.005,164.025,163.985,163.99,613600000.0
2007-12-13 10:30:00,163.995,164.015,163.98,164.015,694600000.0
2007-12-13 10:31:00,164.015,164.045,163.99,164.005,1096400001.0
2007-12-13 10:32:00,164.0,164.03,163.995,164.02,1058199994.0
2007-12-13 10:33:00,164.02,164.045,163.995,164.045,1001900001.0
2007-12-13 10:34:00,164.045,164.045,164.02,164.03,678700000.0
2007-12-13 10:35:00,164.03,164.115,164.025,164.105,945899999.0
2007-12-13 10:36:00,164.095,164.155,164.08,164.155,935399999.0
2007-12-13 10:37:00,164.155,164.21,164.145,164.185,1080800000.0
2007-12-13 10:38:00,164.185,164.195,164.135,164.135,1092999998.0
2007-12-13 10:39:00,164.14,164.165,164.12,164.155,977799998.0
2007-12-13 10:40:00,164.16,164.195,164.15,164.19,1096099999.0
2007-12-13 10:41:00,164.195,164.205,164.175,164.185,814200000.0
2007-12-13 10:42:00,164.185,164.205,164.175,164.175,705900000.0
2007-12-13 10:43:00,164.175,164.265,164.17,164.255,1636699994.0
2007-12-13 10:44:00,164.245,164.265,164.24,164.255,1032899995.0
2007-12-13 10:45:00,164.255,164.255,164.135,164.17,809799999.0
2007-12-13 10:46:00,164.17,164.215,164.15,164.195,749499995.0
2007-12-13 10:47:00,164.195,164.205,164.18,164.205,317599997.0
2007-12-13 10:48:00,164.215,164.235,164.205,164.22,433500000.0
2007-12-13 10:49:00,164.225,164.245,164.215,164.24,401500000.0
2007-12-13 10:50:00,164.245,164.285,164.23,164.265,615699996.0
2007-12-13 10:51:00,164.265,164.27,164.245,164.255,643900000.0
2007-12-13 10:52:00,164.255,164.28,164.25,164.265,394400001.0
2007-12-13 10:53:00,164.265,164.285,164.255,164.265,331499999.0
2007-12-13 10:54:00,164.265,164.295,164.225,164.275,842599999.0
2007-12-13 10:55:00,164.275,164.325,164.275,164.31,940500000.0
2007-12-13 10:56:00,164.305,164.365,164.295,164.365,1055600001.0
2007-12-13 10:57:00,164.365,164.385,164.335,164.36,902100003.0
2007-12-13 10:58:00,164.36,164.365,164.28,164.28,701400001.0
2007-12-13 10:59:00,164.275,164.385,164.275,164.37,681500000.0
2007-12-13 11:00:00,164.375,164.385,164.335,164.35,729600001.0
2007-12-13 11:01:00,164.34,164.385,164.34,164.375,609600000.0
2007-12-13 11:02:00,164.375,164.375,164.295,164.335,992400000.0
2007-12-13 11:03:00,164.335,164.355,164.305,164.355,667600001.0
2007-12-13 11:04:00,164.355,164.375,164.31,164.355,993800001.0
2007-12-13 11:05:00,164.355,164.375,164.325,164.33,953300003.0
2007-12-13 11:06:00,164.325,164.365,164.32,164.345,834000000.0
2007-12-13 11:07:00,164.345,164.35,164.325,164.35,615799999.0
2007-12-13 11:08:00,164.35,164.355,164.29,164.305,936799999.0
2007-12-13 11:09:00,164.305,164.335,164.295,164.3,575400000.0
2007-12-13 11:10:00,164.295,164.315,164.295,164.305,450000003.0
2007-12-13 11:11:00,164.305,164.365,164.295,164.355,547599996.0
2007-12-13 11:12:00,164.35,164.365,164.3,164.31,690500000.0
2007-12-13 11:13:00,164.315,164.315,164.295,164.305,501600000.0
2007-12-13 11:14:00,164.305,164.345,164.305,164.335,264999999.0
2007-12-13 11:15:00,164.335,164.335,164.29,164.305,369200001.0
2007-12-13 11:16:00,164.305,164.305,164.225,164.235,724899998.0
2007-12-13 11:17:00,164.23,164.235,164.175,164.185,819799999.0
2007-12-13 11:18:00,164.185,164.225,164.175,164.175,1044399997.0
2007-12-13 11:19:00,164.175,164.235,164.175,164.225,603100000.0
2007-12-13 11:20:00,164.225,164.245,164.215,164.215,661999998.0
2007-12-13 11:21:00,164.215,164.215,164.195,164.2,575600000.0
2007-12-13 11:22:00,164.2,164.205,164.15,164.185,1015599997.0
2007-12-13 11:23:00,164.185,164.185,164.165,164.165,456200000.0
2007-12-13 11:24:00,164.165,164.175,164.145,164.145,550599999.0
2007-12-13 11:25:00,164.145,164.16,164.14,164.145,546300002.0
2007-12-13 11:26:00,164.14,164.155,164.135,164.135,455200000.0
2007-12-13 11:27:00,164.135,164.155,164.125,164.135,590400001.0
2007-12-13 11:28:00,164.135,164.145,164.13,164.135,418000000.0
2007-12-13 11:29:00,164.145,164.145,164.13,164.135,598500000.0
2007-12-13 11:30:00,164.14,164.155,164.135,164.155,724000000.0
2007-12-13 11:31:00,164.155,164.16,164.135,164.135,884200002.0
2007-12-13 11:32:00,164.135,164.145,164.125,164.13,616900002.0
2007-12-13 11:33:00,164.135,164.145,164.1,164.105,583000000.0
2007-12-13 11:34:00,164.105,164.135,164.09,164.12,524100000.0
2007-12-13 11:35:00,164.12,164.145,164.105,164.14,687700000.0
2007-12-13 11:36:00,164.14,164.145,164.12,164.13,389800000.0
2007-12-13 11:37:00,164.13,164.14,164.075,164.085,476200000.0
2007-12-13 11:38:00,164.085,164.09,164.035,164.08,785999999.0
2007-12-13 11:39:00,164.085,164.155,164.08,164.15,816800000.0
2007-12-13 11:40:00,164.14,164.155,164.095,164.105,954999996.0
2007-12-13 11:41:00,164.105,164.13,164.1,164.13,802899999.0
2007-12-13 11:42:00,164.13,164.265,164.13,164.25,1163700001.0
2007-12-13 11:43:00,164.255,164.255,164.18,164.21,866299998.0
2007-12-13 11:44:00,164.215,164.26,164.205,164.255,824600000.0
2007-12-13 11:45:00,164.26,164.275,164.215,164.265,651900000.0
2007-12-13 11:46:00,164.26,164.275,164.205,164.245,884900000.0
2007-12-13 11:47:00,164.245,164.275,164.235,164.26,682700000.0
2007-12-13 11:48:00,164.26,164.285,164.215,164.215,713499999.0
2007-12-13 11:49:00,164.215,164.315,164.205,164.315,756000001.0
2007-12-13 11:50:00,164.31,164.315,164.24,164.24,980100000.0
2007-12-13 11:51:00,164.245,164.275,164.23,164.255,591299998.0
2007-12-13 11:52:00,164.255,164.275,164.225,164.265,502200000.0
2007-12-13 11:53:00,164.265,164.265,164.205,164.205,446700000.0
2007-12-13 11:54:00,164.205,164.205,164.18,164.195,448000002.0
2007-12-13 11:55:00,164.195,164.235,164.19,164.225,520500000.0
2007-12-13 11:56:00,164.23,164.255,164.22,164.245,741699999.0
2007-12-13 11:57:00,164.245,164.245,164.155,164.175,822800000.0
2007-12-13 11:58:00,164.18,164.225,164.18,164.215,881400004.0
2007-12-13 11:59:00,164.215,164.225,164.175,164.215,884500001.0
2007-12-13 12:00:00,164.215,164.245,164.205,164.215,574100003.0
2007-12-13 12:01:00,164.215,164.235,164.17,164.195,617299999.0
2007-12-13 12:02:00,164.195,164.205,164.165,164.185,445999999.0
2007-12-13 12:03:00,164.185,164.235,164.185,164.235,567200001.0
2007-12-13 12:04:00,164.235,164.275,164.225,164.265,907800006.0
2007-12-13 12:05:00,164.265,164.275,164.235,164.265,984899999.0
2007-12-13 12:06:00,164.265,164.265,164.2,164.225,710999999.0
2007-12-13 12:07:00,164.225,164.235,164.185,164.21,696699999.0
2007-12-13 12:08:00,164.215,164.215,164.19,164.195,452500000.0
2007-12-13 12:09:00,164.19,164.215,164.165,164.21,960700000.0
2007-12-13 12:10:00,164.21,164.215,164.18,164.195,529100001.0
2007-12-13 12:11:00,164.2,164.21,164.165,164.175,679600006.0
2007-12-13 12:12:00,164.175,164.175,164.14,164.165,723500000.0
2007-12-13 12:13:00,164.165,164.18,164.155,164.16,413800000.0
2007-12-13 12:14:00,164.16,164.175,164.15,164.16,952999997.0
2007-12-13 12:15:00,164.165,164.175,164.15,164.165,1156300001.0
2007-12-13 12:16:00,164.16,164.165,164.14,164.14,350399997.0
2007-12-13 12:17:00,164.145,164.155,164.135,164.14,502400000.0
2007-12-13 12:18:00,164.14,164.165,164.14,164.145,625199993.0
2007-12-13 12:19:00,164.145,164.155,164.14,164.145,245900000.0
2007-12-13 12:20:00,164.14,164.155,164.13,164.155,754299998.0
2007-12-13 12:21:00,164.155,164.185,164.14,164.155,716400003.0
2007-12-13 12:22:00,164.155,164.165,164.12,164.145,806999998.0
2007-12-13 12:23:00,164.145,164.165,164.14,164.165,359000000.0
2007-12-13 12:24:00,164.165,164.165,164.13,164.155,541900000.0
2007-12-13 12:25:00,164.15,164.225,164.15,164.215,806699999.0
2007-12-13 12:26:00,164.21,164.215,164.18,164.185,877599998.0
2007-12-13 12:27:00,164.185,164.2,164.145,164.145,966600004.0
2007-12-13 12:28:00,164.145,164.155,164.13,164.14,489700000.0
2007-12-13 12:29:00,164.145,164.145,164.105,164.105,896199995.0
2007-12-13 12:30:00,164.105,164.125,164.08,164.115,946999998.0
2007-12-13 12:31:00,164.115,164.115,164.025,164.05,655900000.0
2007-12-13 12:32:00,164.05,164.105,164.045,164.09,647599995.0
2007-12-13 12:33:00,164.095,164.18,164.09,164.17,1046200000.0
2007-12-13 12:34:00,164.17,164.215,164.17,164.195,456900003.0
2007-12-13 12:35:00,164.195,164.205,164.185,164.185,954800000.0
2007-12-13 12:36:00,164.185,164.235,164.185,164.205,908400004.0
2007-12-13 12:37:00,164.2,164.205,164.165,164.165,614100000.0
2007-12-13 12:38:00,164.165,164.17,164.145,164.165,797400008.0
2007-12-13 12:39:00,164.165,164.225,164.165,164.215,788399998.0
2007-12-13 12:40:00,164.21,164.245,164.2,164.235,609300000.0
2007-12-13 12:41:00,164.235,164.255,164.23,164.255,631000002.0
2007-12-13 12:42:00,164.255,164.275,164.215,164.22,634800001.0
2007-12-13 12:43:00,164.215,164.255,164.205,164.245,611500001.0
2007-12-13 12:44:00,164.245,164.255,164.225,164.225,591700001.0
2007-12-13 12:45:00,164.225,164.245,164.215,164.235,359700000.0
2007-12-13 12:46:00,164.235,164.245,164.22,164.245,522800000.0
2007-12-13 12:47:00,164.245,164.255,164.205,164.245,771200000.0
2007-12-13 12:48:00,164.245,164.245,164.165,164.2,993100002.0
2007-12-13 12:49:00,164.205,164.31,164.185,164.285,811600003.0
2007-12-13 12:50:00,164.285,164.285,164.235,164.255,687000003.0
2007-12-13 12:51:00,164.255,164.285,164.245,164.28,576099998.0
2007-12-13 12:52:00,164.28,164.385,164.27,164.325,1145000006.0
2007-12-13 12:53:00,164.325,164.355,164.3,164.335,899800002.0
2007-12-13 12:54:00,164.335,164.355,164.285,164.285,610100001.0
2007-12-13 12:55:00,164.285,164.305,164.275,164.29,804800000.0
2007-12-13 12:56:00,164.29,164.315,164.285,164.295,862500000.0
2007-12-13 12:57:00,164.295,164.36,164.29,164.315,754200001.0
2007-12-13 12:58:00,164.325,164.355,164.305,164.345,946100000.0
2007-12-13 12:59:00,164.345,164.385,164.32,164.34,788299997.0
2007-12-13 13:00:00,164.34,164.375,164.335,164.36,786500004.0
2007-12-13 13:01:00,164.36,164.36,164.345,164.355,360000000.0
2007-12-13 13:02:00,164.355,164.385,164.35,164.375,762900003.0
2007-12-13 13:03:00,164.37,164.405,164.345,164.36,929299996.0
2007-12-13 13:04:00,164.365,164.395,164.355,164.365,740500001.0
2007-12-13 13:05:00,164.365,164.375,164.32,164.325,761299993.0
2007-12-13 13:06:00,164.325,164.325,164.285,164.285,1020000001.0
2007-12-13 13:07:00,164.285,164.355,164.28,164.355,673600001.0
2007-12-13 13:08:00,164.355,164.365,164.325,164.355,629300000.0
2007-12-13 13:09:00,164.35,164.385,164.35,164.375,673400000.0
2007-12-13 13:10:00,164.375,164.415,164.37,164.405,493099999.0
2007-12-13 13:11:00,164.4,164.405,164.37,164.375,413800001.0
2007-12-13 13:12:00,164.375,164.415,164.37,164.405,374800000.0
2007-12-13 13:13:00,164.405,164.405,164.375,164.39,412400000.0
2007-12-13 13:14:00,164.39,164.41,164.38,164.385,421099999.0
2007-12-13 13:15:00,164.395,164.42,164.385,164.405,449200002.0
2007-12-13 13:16:00,164.405,164.425,164.405,164.405,632799999.0
2007-12-13 13:17:00,164.405,164.465,164.405,164.455,879600003.0
2007-12-13 13:18:00,164.445,164.465,164.435,164.465,1012100000.0
2007-12-13 13:19:00,164.46,164.515,164.46,164.48,1211200023.0
2007-12-13 13:20:00,164.485,164.495,164.46,164.47,742999998.0
2007-12-13 13:21:00,164.475,164.475,164.455,164.465,725700002.0
2007-12-13 13:22:00,164.465,164.465,164.445,164.445,362000000.0
2007-12-13 13:23:00,164.445,164.45,164.405,164.435,719999999.0
2007-12-13 13:24:00,164.435,164.435,164.36,164.36,590800000.0
2007-12-13 13:25:00,164.36,164.405,164.36,164.4,592900003.0
2007-12-13 13:26:00,164.405,164.41,164.385,164.385,496799999.0
2007-12-13 13:27:00,164.385,164.385,164.355,164.365,667700000.0
2007-12-13 13:28:00,164.37,164.375,164.34,164.35,710900002.0
2007-12-13 13:29:00,164.35,164.355,164.305,164.305,501299999.0
2007-12-13 13:30:00,164.305,164.355,164.29,164.355,595500001.0
2007-12-13 13:31:00,164.355,164.375,164.325,164.355,627700000.0
2007-12-13 13:32:00,164.36,164.36,164.31,164.32,456300000.0
2007-12-13 13:33:00,164.32,164.325,164.27,164.27,480799998.0
2007-12-13 13:34:00,164.27,164.3,164.255,164.255,908800000.0
2007-12-13 13:35:00,164.26,164.33,164.255,164.29,910900000.0
2007-12-13 13:36:00,164.29,164.315,164.28,164.315,420700001.0
2007-12-13 13:37:00,164.315,164.365,164.31,164.365,350500000.0
2007-12-13 13:38:00,164.365,164.365,164.325,164.35,511400000.0
2007-12-13 13:39:00,164.345,164.35,164.335,164.345,410600000.0
2007-12-13 13:40:00,164.345,164.375,164.335,164.355,797200000.0
2007-12-13 13:41:00,164.355,164.375,164.345,164.37,606900000.0
2007-12-13 13:42:00,164.37,164.375,164.34,164.345,624400001.0
2007-12-13 13:43:00,164.345,164.355,164.335,164.345,427100001.0
2007-12-13 13:44:00,164.345,164.345,164.325,164.325,500700001.0
2007-12-13 13:45:00,164.33,164.33,164.295,164.295,638900000.0
2007-12-13 13:46:00,164.3,164.305,164.245,164.245,581100001.0
2007-12-13 13:47:00,164.245,164.255,164.235,164.25,681199999.0
2007-12-13 13:48:00,164.255,164.26,164.245,164.245,460400000.0
2007-12-13 13:49:00,164.25,164.255,164.22,164.235,861399996.0
2007-12-13 13:50:00,164.23,164.245,164.22,164.235,366799997.0
2007-12-13 13:51:00,164.235,164.245,164.23,164.24,368700002.0
2007-12-13 13:52:00,164.235,164.245,164.195,164.2,1651700011.0
2007-12-13 13:53:00,164.195,164.225,164.17,164.185,917799999.0
2007-12-13 13:54:00,164.18,164.185,164.145,164.165,1006700003.0
2007-12-13 13:55:00,164.165,164.185,164.15,164.18,714999999.0
2007-12-13 13:56:00,164.175,164.215,164.17,164.19,585000000.0
2007-12-13 13:57:00,164.195,164.255,164.19,164.215,672000003.0
2007-12-13 13:58:00,164.215,164.235,164.205,164.225,474000000.0
2007-12-13 13:59:00,164.225,164.315,164.225,164.245,1067400001.0
2007-12-13 14:00:00,164.245,164.245,164.19,164.215,1093900000.0
2007-12-13 14:01:00,164.215,164.225,164.18,164.195,978399994.0
2007-12-13 14:02:00,164.195,164.195,164.175,164.185,386600000.0
2007-12-13 14:03:00,164.185,164.185,164.125,164.125,864800000.0
2007-12-13 14:04:00,164.125,164.18,164.1,164.18,1272000001.0
2007-12-13 14:05:00,164.18,164.215,164.165,164.2,957900002.0
2007-12-13 14:06:00,164.205,164.215,164.185,164.195,977150001.0
2007-12-13 14:07:00,164.195,164.205,164.15,164.15,1042500000.0
2007-12-13 14:08:00,164.145,164.175,164.135,164.17,578500000.0
2007-12-13 14:09:00,164.17,164.185,164.135,164.135,358800000.0
2007-12-13 14:10:00,164.135,164.175,164.12,164.165,583300001.0
2007-12-13 14:11:00,164.165,164.165,164.145,164.165,514400000.0
2007-12-13 14:12:00,164.165,164.165,164.13,164.135,315599999.0
2007-12-13 14:13:00,164.135,164.165,164.13,164.145,406000000.0
2007-12-13 14:14:00,164.145,164.155,164.12,164.125,800799994.0
2007-12-13 14:15:00,164.12,164.185,164.095,164.115,1268600003.0
2007-12-13 14:16:00,164.115,164.125,163.995,164.045,1134900000.0
2007-12-13 14:17:00,164.045,164.055,163.94,163.95,1126621600.0
2007-12-13 14:18:00,163.955,163.995,163.94,163.985,982500002.0
2007-12-13 14:19:00,164.32,164.33,164.27,164.28,1282199998.0
2007-12-13 14:20:00,164.27,164.31,164.27,164.3,1282199998.0
2007-12-13 14:21:00,164.005,164.045,163.995,164.025,1282199998.0
2007-12-13 14:22:00,164.28,164.31,164.26,164.31,1573200001.0
2007-12-13 14:23:00,164.3,164.35,164.27,164.3,1573200001.0
2007-12-13 14:24:00,164.31,164.32,164.29,164.29,1573200001.0
2007-12-13 14:25:00,163.99,164.01,163.95,164.01,1573200001.0
2007-12-13 14:26:00,164.01,164.015,163.97,163.975,1084400003.0
2007-12-13 14:27:00,163.975,164.045,163.975,164.005,1209899996.0
2007-12-13 14:28:00,164.01,164.025,163.955,163.98,1438099999.0
2007-12-13 14:29:00,163.985,163.985,163.915,163.92,884599998.0
2007-12-13 14:30:00,163.92,163.975,163.9,163.975,1408700001.0
2007-12-13 14:31:00,163.97,163.985,163.915,163.93,886999997.0
2007-12-13 14:32:00,163.935,164.005,163.915,164.005,923000001.0
2007-12-13 14:33:00,164.005,164.135,164.005,164.07,1087800001.0
2007-12-13 14:34:00,164.07,164.075,163.99,164.015,845899999.0
2007-12-13 14:35:00,164.015,164.045,163.99,164.04,987400001.0
2007-12-13 14:36:00,164.045,164.055,164.01,164.02,940499999.0
2007-12-13 14:37:00,164.02,164.035,164.005,164.025,801200003.0
2007-12-13 14:38:00,164.025,164.045,164.015,164.035,674799999.0
2007-12-13 14:39:00,164.035,164.085,164.03,164.07,684800000.0
2007-12-13 14:40:00,164.07,164.085,164.05,164.065,765400000.0
2007-12-13 14:41:00,164.065,164.065,164.02,164.06,588300000.0
2007-12-13 14:42:00,164.065,164.07,164.06,164.07,409000002.0
2007-12-13 14:43:00,164.07,164.085,164.04,164.085,651300000.0
2007-12-13 14:44:00,164.085,164.115,164.065,164.095,1052099997.0
2007-12-13 14:45:00,164.09,164.105,164.09,164.1,399800000.0
2007-12-13 14:46:00,164.105,164.115,164.085,164.105,495099998.0
2007-12-13 14:47:00,164.1,164.105,164.09,164.09,647000003.0
2007-12-13 14:48:00,164.095,164.115,164.095,164.11,159800002.0
2007-12-13 14:49:00,164.115,164.19,164.095,164.19,785100004.0
2007-12-13 14:50:00,164.195,164.285,164.185,164.255,1192000000.0
2007-12-13 14:51:00,164.255,164.265,164.15,164.155,971199999.0
2007-12-13 14:52:00,164.155,164.195,164.155,164.185,512200000.0
2007-12-13 14:53:00,164.19,164.215,164.16,164.165,816099998.0
2007-12-13 14:54:00,164.165,164.185,164.155,164.18,614200001.0
2007-12-13 14:55:00,164.175,164.195,164.125,164.125,767500001.0
2007-12-13 14:56:00,164.125,164.175,164.125,164.175,668100000.0
2007-12-13 14:57:00,164.175,164.175,164.135,164.14,527699999.0
2007-12-13 14:58:00,164.145,164.185,164.125,164.185,512900000.0
2007-12-13 14:59:00,164.185,164.215,164.165,164.195,871200001.0
2007-12-13 15:00:00,164.195,164.195,164.125,164.145,855400004.0
2007-12-13 15:01:00,164.145,164.185,164.145,164.185,506499999.0
2007-12-13 15:02:00,164.185,164.185,164.165,164.175,346700002.0
2007-12-13 15:03:00,164.175,164.19,164.17,164.185,509000000.0
2007-12-13 15:04:00,164.18,164.185,164.145,164.175,489150000.0
2007-12-13 15:05:00,164.175,164.175,164.155,164.155,452100000.0
2007-12-13 15:06:00,164.155,164.16,164.05,164.07,734500003.0
2007-12-13 15:07:00,164.075,164.295,164.065,164.295,888900003.0
2007-12-13 15:08:00,164.275,164.355,164.24,164.335,1164799999.0
2007-12-13 15:09:00,164.325,164.445,164.285,164.39,959999999.0
2007-12-13 15:10:00,164.39,164.43,164.37,164.37,1149299999.0
2007-12-13 15:11:00,164.365,164.365,164.135,164.155,1338399997.0
2007-12-13 15:12:00,164.165,164.345,164.165,164.345,1315999996.0
2007-12-13 15:13:00,164.345,164.345,164.215,164.295,1605400001.0
2007-12-13 15:14:00,164.305,164.325,164.19,164.21,1446391399.0
2007-12-13 15:15:00,164.215,164.265,164.2,164.24,1396100000.0
2007-12-13 15:16:00,164.245,164.275,164.225,164.255,836399994.0
2007-12-13 15:17:00,164.255,164.355,164.25,164.33,1187199999.0
2007-12-13 15:18:00,164.33,164.375,164.325,164.325,1590800001.0
2007-12-13 15:19:00,164.325,164.335,164.27,164.28,1400300009.0
2007-12-13 15:20:00,164.285,164.315,164.275,164.315,951399993.0
2007-12-13 15:21:00,164.315,164.335,164.26,164.295,1821300015.0
2007-12-13 15:22:00,164.3,164.315,164.27,164.315,435600002.0
2007-12-13 15:23:00,164.315,164.355,164.285,164.305,1426100000.0
2007-12-13 15:24:00,164.305,164.335,164.29,164.3,1052899997.0
2007-12-13 15:25:00,164.3,164.375,164.295,164.34,1434199998.0
2007-12-13 15:26:00,164.345,164.365,164.34,164.36,1080399999.0
2007-12-13 15:27:00,164.365,164.365,164.35,164.355,1355100004.0
2007-12-13 15:28:00,164.365,164.385,164.34,164.37,1134999999.0
2007-12-13 15:29:00,164.375,164.375,164.315,164.315,653200000.0
2007-12-13 15:30:00,164.315,164.455,164.19,164.25,1058849999.0
2007-12-13 15:31:00,164.25,164.435,164.25,164.36,881900002.0
2007-12-13 15:32:00,164.36,164.385,164.31,164.355,1007899997.0
2007-12-13 15:33:00,164.36,164.4,164.335,164.345,816999996.0
2007-12-13 15:34:00,164.345,164.415,164.335,164.36,989800001.0
2007-12-13 15:35:00,164.36,164.44,164.34,164.415,1022500000.0
2007-12-13 15:36:00,164.415,164.615,164.395,164.565,1568999995.0
2007-12-13 15:37:00,164.565,164.6,164.54,164.565,941599997.0
2007-12-13 15:38:00,164.565,164.565,164.495,164.545,935400002.0
2007-12-13 15:39:00,164.54,164.545,164.46,164.465,1472300001.0
2007-12-13 15:40:00,164.465,164.565,164.445,164.545,1118199999.0
2007-12-13 15:41:00,164.535,164.635,164.535,164.615,1219500000.0
2007-12-13 15:42:00,164.615,164.655,164.565,164.635,1443700001.0
2007-12-13 15:43:00,164.635,164.665,164.605,164.665,1466099996.0
2007-12-13 15:44:00,164.675,164.765,164.675,164.73,1534099997.0
2007-12-13 15:45:00,164.73,164.745,164.7,164.71,1584799996.0
2007-12-13 15:46:00,164.71,164.725,164.695,164.715,837000002.0
2007-12-13 15:47:00,164.715,164.765,164.705,164.745,698200000.0
2007-12-13 15:48:00,164.745,164.75,164.7,164.735,894099998.0
2007-12-13 15:49:00,164.735,164.76,164.72,164.725,1237300003.0
2007-12-13 15:50:00,164.725,164.725,164.62,164.62,1503999998.0
2007-12-13 15:51:00,164.62,164.635,164.585,164.585,1369899994.0
2007-12-13 15:52:00,164.58,164.585,164.545,164.575,953399999.0
2007-12-13 15:53:00,164.575,164.625,164.565,164.615,977199998.0
2007-12-13 15:54:00,164.615,164.63,164.585,164.595,770000002.0
2007-12-13 15:55:00,164.595,164.62,164.575,164.615,1087700002.0
2007-12-13 15:56:00,164.615,164.655,164.56,164.575,1225900001.0
2007-12-13 15:57:00,164.575,164.615,164.565,164.605,562550001.0
2007-12-13 15:58:00,164.605,164.635,164.59,164.61,1091199999.0
2007-12-13 15:59:00,164.615,164.635,164.595,164.625,785999999.0
2007-12-13 16:00:00,164.625,164.715,164.625,164.715,1164699999.0
2007-12-13 16:01:00,164.725,164.745,164.65,164.73,966900001.0
2007-12-13 16:02:00,164.725,164.73,164.645,164.68,745699999.0
2007-12-13 16:03:00,164.68,164.695,164.655,164.675,673399999.0
2007-12-13 16:04:00,164.675,164.735,164.67,164.685,852400000.0
2007-12-13 16:05:00,164.685,164.695,164.66,164.68,714599999.0
2007-12-13 16:06:00,164.68,164.695,164.665,164.665,806600000.0
2007-12-13 16:07:00,164.665,164.71,164.665,164.7,609999997.0
2007-12-13 16:08:00,164.705,164.715,164.665,164.685,562000000.0
2007-12-13 16:09:00,164.685,164.685,164.64,164.645,848799998.0
2007-12-13 16:10:00,164.65,164.655,164.615,164.635,519500000.0
2007-12-13 16:11:00,164.635,164.645,164.615,164.635,637600000.0
2007-12-13 16:12:00,164.645,164.665,164.635,164.635,607200000.0
2007-12-13 16:13:00,164.635,164.655,164.595,164.615,1240700001.0
2007-12-13 16:14:00,164.615,164.63,164.605,164.62,926600001.0
2007-12-13 16:15:00,164.615,164.645,164.605,164.64,962400000.0
2007-12-13 16:16:00,164.645,164.665,164.63,164.65,733199999.0
2007-12-13 16:17:00,164.655,164.685,164.65,164.685,1095400006.0
2007-12-13 16:18:00,164.685,164.725,164.685,164.705,947600000.0
2007-12-13 16:19:00,164.705,164.745,164.7,164.715,1111399998.0
2007-12-13 16:20:00,164.715,164.735,164.715,164.725,722799998.0
2007-12-13 16:21:00,164.73,164.745,164.725,164.735,763700003.0
2007-12-13 16:22:00,164.735,164.735,164.7,164.725,716600003.0
2007-12-13 16:23:00,164.725,164.75,164.705,164.735,826700000.0
2007-12-13 16:24:00,164.73,164.775,164.72,164.755,959599997.0
2007-12-13 16:25:00,164.755,164.78,164.735,164.775,830999997.0
2007-12-13 16:26:00,164.77,164.78,164.755,164.77,691200001.0
2007-12-13 16:27:00,164.765,164.785,164.745,164.765,773300000.0
2007-12-13 16:28:00,164.765,164.815,164.765,164.805,1462499999.0
2007-12-13 16:29:00,164.805,164.825,164.775,164.825,1419600000.0
2007-12-13 16:30:00,164.825,164.845,164.795,164.825,1400900001.0
2007-12-13 16:31:00,164.825,164.825,164.74,164.74,883100000.0
2007-12-13 16:32:00,164.745,164.775,164.735,164.755,1312300003.0
2007-12-13 16:33:00,164.755,164.785,164.745,164.775,1054000000.0
2007-12-13 16:34:00,164.775,164.79,164.765,164.785,635100000.0
2007-12-13 16:35:00,164.785,164.82,164.765,164.8,1365799995.0
2007-12-13 16:36:00,164.8,164.82,164.79,164.81,1296899992.0
2007-12-13 16:37:00,164.81,164.865,164.8,164.845,1521450001.0
2007-12-13 16:38:00,164.835,164.835,164.745,164.765,1342099999.0
2007-12-13 16:39:00,164.765,164.775,164.705,164.755,1017700000.0
2007-12-13 16:40:00,164.755,164.77,164.7,164.705,1439599996.0
2007-12-13 16:41:00,164.705,164.735,164.7,164.715,1288100002.0
2007-12-13 16:42:00,164.715,164.745,164.66,164.665,1374200001.0
2007-12-13 16:43:00,164.655,164.675,164.63,164.675,1441000000.0
2007-12-13 16:44:00,164.675,164.72,164.665,164.68,861000000.0
2007-12-13 16:45:00,164.675,164.715,164.65,164.655,1570600000.0
2007-12-13 16:46:00,164.655,164.655,164.595,164.64,1468100001.0
2007-12-13 16:47:00,164.64,164.645,164.52,164.53,1252500000.0
2007-12-13 16:48:00,164.525,164.535,164.445,164.485,1334399997.0
2007-12-13 16:49:00,164.485,164.495,164.44,164.465,1444900003.0
2007-12-13 16:50:00,164.46,164.49,164.435,164.465,1483000003.0
2007-12-13 16:51:00,164.465,164.485,164.445,164.445,1473500004.0
2007-12-13 16:52:00,164.445,164.48,164.4,164.405,1982500007.0
2007-12-13 16:53:00,164.405,164.415,164.365,164.365,1973300000.0
2007-12-13 16:54:00,164.37,164.425,164.365,164.41,1741900002.0
2007-12-13 16:55:00,164.415,164.475,164.41,164.46,1671300003.0
2007-12-13 16:56:00,164.46,164.485,164.445,164.46,1237599993.0
2007-12-13 16:57:00,164.46,164.465,164.425,164.445,1220499998.0
2007-12-13 16:58:00,164.445,164.475,164.43,164.45,877842402.0
2007-12-13 16:59:00,164.45,164.45,164.385,164.385,1553484793.0
2007-12-13 17:00:00,164.385,164.465,164.385,164.445,1948199995.0
2007-12-13 17:01:00,164.445,164.445,164.365,164.365,783900001.0
2007-12-13 17:02:00,164.37,164.39,164.345,164.355,1098471199.0
2007-12-13 17:03:00,164.365,164.475,164.365,164.475,1017900006.0
2007-12-13 17:04:00,164.475,164.485,164.45,164.475,1038900008.0
2007-12-13 17:05:00,164.48,164.505,164.45,164.465,1005200007.0
2007-12-13 17:06:00,164.465,164.535,164.45,164.52,1039900002.0
2007-12-13 17:07:00,164.525,164.565,164.52,164.55,808700000.0
2007-12-13 17:08:00,164.55,164.59,164.54,164.575,1313599999.0
2007-12-13 17:09:00,164.575,164.595,164.555,164.595,1059400000.0
2007-12-13 17:10:00,164.6,164.675,164.595,164.675,1316683200.0
2007-12-13 17:11:00,164.675,164.685,164.65,164.685,1294073601.0
2007-12-13 17:12:00,164.685,164.715,164.655,164.67,1464099998.0
2007-12-13 17:13:00,164.67,164.675,164.61,164.615,1389600000.0
2007-12-13 17:14:00,164.61,164.615,164.5,164.545,1327200000.0
2007-12-13 17:15:00,164.545,164.585,164.51,164.56,1135800001.0
2007-12-13 17:16:00,164.56,164.605,164.56,164.575,1177447200.0
2007-12-13 17:17:00,164.565,164.655,164.55,164.645,1389350001.0
2007-12-13 17:18:00,164.645,164.655,164.535,164.535,1092799998.0
2007-12-13 17:19:00,164.535,164.555,164.495,164.5,1264000000.0
2007-12-13 17:20:00,164.505,164.655,164.5,164.62,1072300001.0
2007-12-13 17:21:00,164.62,164.675,164.605,164.615,728100000.0
2007-12-13 17:22:00,164.615,164.625,164.575,164.575,1293900000.0
2007-12-13 17:23:00,164.575,164.64,164.575,164.615,1430200000.0
2007-12-13 17:24:00,164.615,164.615,164.515,164.56,1227800000.0
2007-12-13 17:25:00,164.56,164.635,164.56,164.61,974799995.0
2007-12-13 17:26:00,164.615,164.615,164.41,164.415,1076600001.0
2007-12-13 17:27:00,164.41,164.415,164.275,164.275,1013199999.0
2007-12-13 17:28:00,164.275,164.285,164.19,164.23,1265199998.0
2007-12-13 17:29:00,164.235,164.245,164.125,164.145,1350000001.0
2007-12-13 17:30:00,164.15,164.225,164.12,164.175,1066299997.0
2007-12-13 17:31:00,164.175,164.26,164.175,164.255,1262100002.0
2007-12-13 17:32:00,164.26,164.315,164.24,164.305,1845500000.0
2007-12-13 17:33:00,164.305,164.305,164.265,164.27,1731399995.0
2007-12-13 17:34:00,164.275,164.285,164.165,164.165,1534299995.0
2007-12-13 17:35:00,164.165,164.235,164.155,164.235,1331600010.0
2007-12-13 17:36:00,163.71,163.79,163.69,163.78,1788199993.0
2007-12-13 17:37:00,164.18,164.18,164.055,164.055,1788199993.0
2007-12-13 17:38:00,164.055,164.065,163.985,164.045,1356500003.0
2007-12-13 17:39:00,164.04,164.075,164.01,164.02,1646800007.0
2007-12-13 17:40:00,164.025,164.085,164.015,164.065,1399099988.0
2007-12-13 17:41:00,164.065,164.1,164.045,164.075,2024200010.0
2007-12-13 17:42:00,164.075,164.075,164.015,164.045,1972799999.0
2007-12-13 17:43:00,164.045,164.135,164.01,164.055,1109100000.0
2007-12-13 17:44:00,164.055,164.055,163.945,163.955,1292500001.0
2007-12-13 17:45:00,163.945,163.965,163.78,163.835,1726200007.0
2007-12-13 17:46:00,163.835,163.895,163.795,163.89,1349400003.0
2007-12-13 17:47:00,163.89,163.925,163.85,163.85,1515900004.0
2007-12-13 17:48:00,163.85,163.905,163.805,163.855,1430399998.0
2007-12-13 17:49:00,163.845,163.865,163.805,163.85,1255100001.0
2007-12-13 17:50:00,163.85,163.895,163.845,163.875,1605099997.0
2007-12-13 17:51:00,163.88,163.885,163.825,163.88,1062600003.0
2007-12-13 17:52:00,163.885,163.915,163.865,163.9,1386800003.0
2007-12-13 17:53:00,163.905,164.02,163.9,163.995,1368400001.0
2007-12-13 17:54:00,163.995,163.995,163.915,163.955,1152100006.0
2007-12-13 17:55:00,163.955,163.985,163.915,163.915,1355599998.0
2007-12-13 17:56:00,163.905,163.915,163.84,163.845,1284600004.0
2007-12-13 17:57:00,163.84,163.865,163.805,163.83,1171249999.0
2007-12-13 17:58:00,163.83,163.875,163.75,163.775,1516500001.0
2007-12-13 17:59:00,163.76,163.77,163.715,163.745,1318699996.0
2007-12-13 18:00:00,163.755,163.795,163.745,163.775,914500000.0
2007-12-13 18:01:00,163.78,163.825,163.75,163.76,1331400002.0
2007-12-13 18:02:00,163.755,163.845,163.75,163.82,1408500004.0
2007-12-13 18:03:00,163.82,163.895,163.815,163.895,1390699996.0
2007-12-13 18:04:00,163.895,164.015,163.89,163.945,1519300002.0
2007-12-13 18:05:00,163.94,163.94,163.775,163.775,1346900001.0
2007-12-13 18:06:00,163.775,163.775,163.66,163.73,1233199996.0
2007-12-13 18:07:00,163.725,163.795,163.72,163.795,1213300001.0
2007-12-13 18:08:00,163.795,163.805,163.75,163.795,954700001.0
2007-12-13 18:09:00,163.795,163.895,163.785,163.825,1198500002.0
2007-12-13 18:10:00,163.825,163.89,163.815,163.845,937000000.0
2007-12-13 18:11:00,163.835,163.85,163.77,163.79,820900000.0
2007-12-13 18:12:00,163.79,163.795,163.74,163.755,1081200000.0
2007-12-13 18:13:00,163.755,163.805,163.725,163.79,1080400000.0
2007-12-13 18:14:00,163.785,163.79,163.705,163.725,1241100001.0
2007-12-13 18:15:00,163.725,163.75,163.68,163.68,1243799999.0
2007-12-13 18:16:00,163.68,163.785,163.675,163.75,1485200001.0
2007-12-13 18:17:00,163.755,163.8,163.73,163.765,1227799993.0
2007-12-13 18:18:00,163.765,163.82,163.755,163.815,1079900001.0
2007-12-13 18:19:00,163.815,163.85,163.795,163.795,1749599998.0
2007-12-13 18:20:00,163.795,163.825,163.755,163.775,1284299997.0
2007-12-13 18:21:00,163.785,163.795,163.73,163.77,870599999.0
2007-12-13 18:22:00,163.77,163.79,163.755,163.76,1064600004.0
2007-12-13 18:23:00,163.76,163.785,163.725,163.735,1090300000.0
2007-12-13 18:24:00,163.735,163.735,163.64,163.645,835400000.0
2007-12-13 18:25:00,163.645,163.685,163.615,163.675,932100000.0
2007-12-13 18:26:00,163.675,163.69,163.66,163.67,1394000000.0
2007-12-13 18:27:00,163.665,163.76,163.665,163.725,1386899996.0
2007-12-13 18:28:00,163.725,163.735,163.665,163.695,1136600001.0
2007-12-13 18:29:00,163.7,163.725,163.67,163.715,1769900009.0
2007-12-13 18:30:00,163.705,163.785,163.675,163.775,1599499999.0
2007-12-13 18:31:00,163.775,163.795,163.7,163.735,1430500001.0
2007-12-13 18:32:00,163.735,163.785,163.695,163.695,1546985189.0
2007-12-13 18:33:00,163.695,163.74,163.67,163.68,1562799993.0
2007-12-13 18:34:00,163.675,163.685,163.67,163.675,1342599996.0
2007-12-13 18:35:00,163.68,163.73,163.675,163.73,1516799996.0
2007-12-13 18:36:00,163.73,163.805,163.7,163.78,1522999994.0
2007-12-13 18:37:00,163.78,163.835,163.775,163.835,1383200002.0
2007-12-13 18:38:00,163.835,163.885,163.835,163.85,947699998.0
2007-12-13 18:39:00,163.845,163.875,163.795,163.875,633099999.0
2007-12-13 18:40:00,163.875,163.905,163.84,163.885,906400001.0
2007-12-13 18:41:00,163.885,163.935,163.875,163.93,995800001.0
2007-12-13 18:42:00,163.925,163.975,163.905,163.96,1241199999.0
2007-12-13 18:43:00,163.96,163.975,163.915,163.955,1264499994.0
2007-12-13 18:44:00,163.96,163.97,163.9,163.905,818100002.0
2007-12-13 18:45:00,163.905,163.905,163.845,163.865,1150900000.0
2007-12-13 18:46:00,163.865,163.875,163.775,163.825,1373600000.0
2007-12-13 18:47:00,163.825,163.835,163.745,163.775,1563964799.0
2007-12-13 18:48:00,163.775,163.8,163.745,163.8,1728199998.0
2007-12-13 18:49:00,163.72,163.72,163.68,163.68,1751299986.0
2007-12-13 18:50:00,163.69,163.76,163.69,163.75,1751299986.0
2007-12-13 18:51:00,163.705,163.745,163.7,163.725,1751299986.0
2007-12-13 18:52:00,163.725,163.755,163.7,163.755,1069499999.0
2007-12-13 18:53:00,163.755,163.785,163.74,163.765,1057299999.0
2007-12-13 18:54:00,163.765,163.785,163.745,163.785,1820100007.0
2007-12-13 18:55:00,163.78,163.835,163.76,163.825,1532799999.0
2007-12-13 18:56:00,163.825,163.865,163.825,163.835,1484700002.0
2007-12-13 18:57:00,163.835,163.845,163.795,163.795,1680799996.0
2007-12-13 18:58:00,163.795,163.805,163.775,163.79,1186999999.0
2007-12-13 18:59:00,163.79,163.805,163.755,163.785,1106100002.0
2007-12-13 19:00:00,163.785,163.785,163.765,163.765,1004199996.0
2007-12-13 19:01:00,163.77,163.775,163.725,163.725,787199999.0
2007-12-13 19:02:00,163.725,163.725,163.68,163.685,1063800005.0
2007-12-13 19:03:00,163.685,163.685,163.655,163.655,800400000.0
2007-12-13 19:04:00,163.665,163.685,163.65,163.685,468700000.0
2007-12-13 19:05:00,163.685,163.695,163.655,163.66,530700000.0
2007-12-13 19:06:00,163.655,163.665,163.63,163.665,601100002.0
2007-12-13 19:07:00,163.67,163.685,163.655,163.685,444100000.0
2007-12-13 19:08:00,163.685,163.69,163.675,163.685,381500000.0
2007-12-13 19:09:00,163.675,163.715,163.675,163.685,943000004.0
2007-12-13 19:10:00,163.685,163.695,163.68,163.695,471599999.0
2007-12-13 19:11:00,163.695,163.725,163.695,163.725,1117299997.0
2007-12-13 19:12:00,163.725,163.775,163.725,163.75,814200000.0
2007-12-13 19:13:00,163.755,163.755,163.705,163.745,973499998.0
2007-12-13 19:14:00,163.745,163.785,163.745,163.77,477500001.0
2007-12-13 19:15:00,163.78,163.835,163.78,163.825,555600000.0
2007-12-13 19:16:00,163.825,163.875,163.825,163.84,967000000.0
2007-12-13 19:17:00,163.84,163.855,163.82,163.825,790899998.0
2007-12-13 19:18:00,163.825,163.825,163.795,163.8,805899996.0
2007-12-13 19:19:00,163.8,163.825,163.8,163.825,498399999.0
2007-12-13 19:20:00,163.825,163.835,163.805,163.805,716500000.0
2007-12-13 19:21:00,163.805,163.805,163.75,163.77,518700001.0
2007-12-13 19:22:00,163.77,163.79,163.755,163.78,652100000.0
2007-12-13 19:23:00,163.78,163.78,163.735,163.735,592800000.0
2007-12-13 19:24:00,163.735,163.745,163.715,163.72,942200010.0
2007-12-13 19:25:00,163.72,163.735,163.695,163.725,776200004.0
2007-12-13 19:26:00,163.725,163.745,163.715,163.74,697200002.0
2007-12-13 19:27:00,163.74,163.755,163.725,163.745,520900000.0
2007-12-13 19:28:00,163.745,163.755,163.735,163.745,553500000.0
2007-12-13 19:29:00,163.74,163.755,163.73,163.73,507100001.0
2007-12-13 19:30:00,163.735,163.735,163.595,163.615,1468299996.0
2007-12-13 19:31:00,163.62,163.62,163.595,163.595,955400001.0
2007-12-13 19:32:00,163.595,163.655,163.595,163.65,850599995.0
2007-12-13 19:33:00,163.65,163.665,163.645,163.66,293100000.0
2007-12-13 19:34:00,163.665,163.695,163.66,163.66,735900000.0
2007-12-13 19:35:00,163.66,163.68,163.655,163.68,188399998.0
2007-12-13 19:36:00,163.68,163.68,163.665,163.67,414399998.0
2007-12-13 19:37:00,163.67,163.675,163.65,163.655,1122200005.0
2007-12-13 19:38:00,163.655,163.72,163.655,163.71,291199999.0
2007-12-13 19:39:00,163.71,163.735,163.71,163.725,518399999.0
2007-12-13 19:40:00,163.725,163.74,163.71,163.735,504000000.0
2007-12-13 19:41:00,163.735,163.765,163.72,163.72,888499999.0
2007-12-13 19:42:00,163.72,163.72,163.685,163.715,1165122500.0
2007-12-13 19:43:00,163.715,163.715,163.665,163.67,956999999.0
2007-12-13 19:44:00,163.67,163.715,163.665,163.71,408000000.0
2007-12-13 19:45:00,163.71,163.8,163.71,163.795,1063199999.0
2007-12-13 19:46:00,163.795,163.825,163.775,163.775,738700002.0
2007-12-13 19:47:00,163.78,163.785,163.745,163.745,659200000.0
2007-12-13 19:48:00,163.745,163.745,163.705,163.715,689599999.0
2007-12-13 19:49:00,163.715,163.725,163.68,163.68,827499990.0
2007-12-13 19:50:00,163.68,163.775,163.68,163.755,674800000.0
2007-12-13 19:51:00,163.755,163.765,163.735,163.765,778400000.0
2007-12-13 19:52:00,163.765,163.765,163.745,163.755,680999999.0
2007-12-13 19:53:00,163.76,163.76,163.695,163.71,797099999.0
2007-12-13 19:54:00,163.715,163.76,163.7,163.75,391200001.0
2007-12-13 19:55:00,163.745,163.75,163.73,163.74,729700002.0
2007-12-13 19:56:00,163.735,163.78,163.735,163.78,654399995.0
2007-12-13 19:57:00,163.78,163.785,163.765,163.78,449800001.0
2007-12-13 19:58:00,163.78,163.815,163.78,163.815,233399999.0
2007-12-13 19:59:00,163.815,163.845,163.77,163.845,1137899993.0
2007-12-13 20:00:00,163.84,163.875,163.815,163.845,1159999998.0
2007-12-13 20:01:00,163.845,163.855,163.845,163.85,376799999.0
2007-12-13 20:02:00,163.85,163.875,163.83,163.83,1442899994.0
2007-12-13 20:03:00,163.83,163.85,163.825,163.835,756900000.0
2007-12-13 20:04:00,163.835,163.875,163.83,163.86,917499995.0
2007-12-13 20:05:00,163.86,163.875,163.83,163.86,791000000.0
2007-12-13 20:06:00,163.86,163.875,163.84,163.875,573000001.0
2007-12-13 20:07:00,163.875,163.88,163.835,163.845,726399999.0
2007-12-13 20:08:00,163.845,163.85,163.82,163.845,780699997.0
2007-12-13 20:09:00,163.85,163.855,163.83,163.83,380800002.0
2007-12-13 20:10:00,163.83,163.835,163.825,163.83,308000000.0
2007-12-13 20:11:00,163.83,163.855,163.82,163.85,531999996.0
2007-12-13 20:12:00,163.85,163.855,163.825,163.835,339700001.0
2007-12-13 20:13:00,163.835,163.845,163.825,163.83,602400001.0
2007-12-13 20:14:00,163.83,163.84,163.82,163.83,452000000.0
2007-12-13 20:15:00,163.83,163.845,163.82,163.82,747400001.0
2007-12-13 20:16:00,163.82,163.835,163.82,163.825,713099999.0
2007-12-13 20:17:00,163.825,163.835,163.815,163.825,468799998.0
2007-12-13 20:18:00,163.825,163.825,163.715,163.765,1257600011.0
2007-12-13 20:19:00,163.765,163.825,163.765,163.8,1114800003.0
2007-12-13 20:20:00,163.8,163.82,163.76,163.765,801299996.0
2007-12-13 20:21:00,163.765,163.765,163.72,163.72,809500003.0
2007-12-13 20:22:00,163.725,163.75,163.71,163.745,1065599998.0
2007-12-13 20:23:00,163.75,163.79,163.745,163.785,1019299994.0
2007-12-13 20:24:00,163.785,163.785,163.735,163.74,995099999.0
2007-12-13 20:25:00,163.735,163.765,163.71,163.715,1072699999.0
2007-12-13 20:26:00,163.705,163.71,163.695,163.695,491100001.0
2007-12-13 20:27:00,163.695,163.695,163.685,163.685,900799999.0
2007-12-13 20:28:00,163.685,163.74,163.685,163.735,1330300006.0
2007-12-13 20:29:00,163.735,163.765,163.725,163.745,595700000.0
2007-12-13 20:30:00,163.745,163.815,163.745,163.815,953100003.0
2007-12-13 20:31:00,163.81,163.825,163.81,163.825,378299999.0
2007-12-13 20:32:00,163.825,163.83,163.785,163.785,1072600001.0
2007-12-13 20:33:00,163.785,163.795,163.77,163.795,881599999.0
2007-12-13 20:34:00,163.79,163.795,163.78,163.785,601700004.0
2007-12-13 20:35:00,163.79,163.815,163.785,163.815,788199996.0
2007-12-13 20:36:00,163.82,163.825,163.795,163.805,813899996.0
2007-12-13 20:37:00,163.805,163.83,163.785,163.785,583599995.0
2007-12-13 20:38:00,163.78,163.795,163.755,163.76,869399999.0
2007-12-13 20:39:00,163.76,163.78,163.715,163.74,1046799988.0
2007-12-13 20:40:00,163.74,163.745,163.71,163.715,1379400001.0
2007-12-13 20:41:00,163.715,163.72,163.695,163.715,903999998.0
2007-12-13 20:42:00,163.715,163.715,163.685,163.715,638400003.0
2007-12-13 20:43:00,163.72,163.745,163.68,163.7,658500001.0
2007-12-13 20:44:00,163.71,163.715,163.68,163.705,1073599999.0
2007-12-13 20:45:00,163.705,163.73,163.7,163.725,373700002.0
2007-12-13 20:46:00,163.725,163.73,163.695,163.7,586200000.0
2007-12-13 20:47:00,163.7,163.735,163.7,163.72,264600000.0
2007-12-13 20:48:00,163.72,163.76,163.7,163.725,994299995.0
2007-12-13 20:49:00,163.73,163.75,163.7,163.72,769100003.0
2007-12-13 20:50:00,163.72,163.775,163.72,163.775,151230400.0
2007-12-13 20:51:00,163.775,163.79,163.765,163.77,108799999.0
2007-12-13 20:52:00,163.77,163.8,163.765,163.795,98100000.0
2007-12-13 20:53:00,163.795,163.805,163.77,163.795,343600000.0
2007-12-13 20:54:00,163.795,163.855,163.795,163.83,567500002.0
2007-12-13 20:55:00,163.83,163.865,163.805,163.85,985499998.0
2007-12-13 20:56:00,163.85,163.85,163.835,163.84,708600006.0
2007-12-13 20:57:00,163.84,163.84,163.795,163.82,1392900002.0
2007-12-13 20:58:00,163.82,163.845,163.8,163.83,1083899993.0
2007-12-13 20:59:00,163.83,163.83,163.8,163.82,782799991.0
2007-12-13 21:00:00,163.825,163.85,163.82,163.85,245000000.0
2007-12-13 21:01:00,163.845,163.88,163.795,163.83,1481199997.0
2007-12-13 21:02:00,163.835,163.865,163.8,163.845,1320199998.0
2007-12-13 21:03:00,163.845,163.95,163.835,163.945,860600001.0
2007-12-13 21:04:00,163.94,164.0,163.91,163.995,735999998.0
2007-12-13 21:05:00,163.995,164.005,163.95,163.98,756600001.0
2007-12-13 21:06:00,163.985,164.025,163.94,164.02,802299997.0
2007-12-13 21:07:00,164.015,164.085,164.005,164.025,941799999.0
2007-12-13 21:08:00,164.025,164.055,164.015,164.055,1285199990.0
2007-12-13 21:09:00,164.055,164.055,163.965,163.975,1153400000.0
2007-12-13 21:10:00,163.975,164.03,163.975,164.005,816300003.0
2007-12-13 21:11:00,164.005,164.01,163.98,163.98,193100003.0
2007-12-13 21:12:00,163.98,163.98,163.925,163.93,284800003.0
2007-12-13 21:13:00,163.93,163.975,163.9,163.975,564799998.0
2007-12-13 21:14:00,163.975,164.035,163.975,164.025,606800000.0
2007-12-13 21:15:00,164.025,164.03,163.98,164.0,834499999.0
2007-12-13 21:16:00,164.0,164.035,163.985,164.025,770700000.0
2007-12-13 21:17:00,164.02,164.095,164.0,164.085,608700000.0
2007-12-13 21:18:00,164.085,164.085,164.035,164.07,868599999.0
2007-12-13 21:19:00,164.065,164.085,164.03,164.05,765499999.0
2007-12-13 21:20:00,164.055,164.095,164.025,164.04,1241099994.0
2007-12-13 21:21:00,164.04,164.135,164.04,164.135,992899997.0
2007-12-13 21:22:00,164.135,164.135,164.075,164.085,1698999993.0
2007-12-13 21:23:00,164.095,164.155,164.08,164.13,1761600006.0
2007-12-13 21:24:00,164.135,164.155,164.1,164.105,1614200005.0
2007-12-13 21:25:00,164.105,164.11,164.045,164.045,1167799993.0
2007-12-13 21:26:00,164.055,164.065,164.025,164.06,851999999.0
2007-12-13 21:27:00,164.06,164.075,164.035,164.07,1204199998.0
2007-12-13 21:28:00,164.07,164.085,164.055,164.075,864799999.0
2007-12-13 21:29:00,164.075,164.095,164.075,164.08,336999998.0
2007-12-13 21:30:00,164.08,164.11,164.055,164.065,678499998.0
2007-12-13 21:31:00,164.06,164.08,164.05,164.05,1268000001.0
2007-12-13 21:32:00,164.06,164.065,164.025,164.04,625199999.0
2007-12-13 21:33:00,164.04,164.065,164.04,164.04,466999999.0
2007-12-13 21:34:00,164.045,164.055,163.995,163.995,701300001.0
2007-12-13 21:35:00,163.995,164.015,163.955,164.005,1087299996.0
2007-12-13 21:36:00,164.005,164.02,163.99,164.005,731699997.0
2007-12-13 21:37:00,164.0,164.04,164.0,164.03,959800009.0
2007-12-13 21:38:00,164.03,164.035,163.955,163.96,1045599992.0
2007-12-13 21:39:00,163.96,163.985,163.945,163.98,964399998.0
2007-12-13 21:40:00,163.98,163.99,163.965,163.985,897899992.0
2007-12-13 21:41:00,163.985,164.02,163.98,164.005,941300004.0
2007-12-13 21:42:00,164.01,164.015,163.965,163.975,807699995.0
2007-12-13 21:43:00,163.975,163.995,163.97,163.99,607000004.0
2007-12-13 21:44:00,163.99,164.015,163.96,163.99,992900007.0
2007-12-13 21:45:00,164.0,164.015,163.935,163.935,774499998.0
2007-12-13 21:46:00,163.935,163.97,163.905,163.925,1087600001.0
2007-12-13 21:47:00,163.93,163.945,163.92,163.92,224400000.0
2007-12-13 21:48:00,163.92,163.975,163.92,163.975,426299999.0
2007-12-13 21:49:00,163.975,163.995,163.96,163.995,903100004.0
2007-12-13 21:50:00,163.995,164.055,163.99,164.035,757700001.0
2007-12-13 21:51:00,164.035,164.095,164.035,164.085,328300000.0
2007-12-13 21:52:00,164.085,164.085,164.045,164.07,231400000.0
2007-12-13 21:53:00,164.07,164.075,164.03,164.075,520400001.0
2007-12-13 21:54:00,164.07,164.095,164.07,164.085,540400010.0
2007-12-13 21:55:00,164.085,164.105,164.08,164.095,734800005.0
2007-12-13 21:56:00,164.095,164.1,164.055,164.06,1154600006.0
2007-12-13 21:57:00,164.06,164.085,164.025,164.05,420399998.0
2007-12-13 21:58:00,164.05,164.055,164.0,164.015,1090600006.0
2007-12-13 21:59:00,164.015,164.04,164.0,164.035,975599998.0
2007-12-13 22:00:00,164.035,164.055,164.015,164.025,1089199999.0
2007-12-13 22:01:00,164.025,164.055,164.015,164.025,857099988.0
2007-12-13 22:02:00,164.03,164.055,164.03,164.05,852699996.0
2007-12-13 22:03:00,164.055,164.08,164.05,164.065,779100000.0
2007-12-13 22:04:00,164.06,164.065,164.03,164.05,1084899995.0
2007-12-13 22:05:00,164.05,164.06,164.045,164.05,192000000.0
2007-12-13 22:06:00,164.05,164.05,164.01,164.015,772000001.0
2007-12-13 22:07:00,164.015,164.055,164.015,164.04,488200000.0
2007-12-13 22:08:00,164.04,164.075,164.015,164.045,695699998.0
2007-12-13 22:09:00,164.05,164.07,164.04,164.045,862100001.0
2007-12-13 22:10:00,164.045,164.075,163.995,163.995,571299998.0
2007-12-13 22:11:00,163.995,164.025,163.995,164.01,1084699999.0
2007-12-13 22:12:00,164.01,164.06,163.99,163.99,968799997.0
2007-12-13 22:13:00,163.99,163.995,163.975,163.995,392000001.0
2007-12-13 22:14:00,163.995,163.995,163.96,163.97,644300003.0
2007-12-13 22:15:00,163.965,163.965,163.89,163.945,1373799993.0
2007-12-13 22:16:00,163.945,163.995,163.915,163.965,772000001.0
2007-12-13 22:17:00,163.965,164.025,163.965,164.005,919499999.0
2007-12-13 22:18:00,164.005,164.04,164.005,164.035,985600000.0
2007-12-13 22:19:00,164.035,164.035,164.0,164.015,733200005.0
2007-12-13 22:20:00,164.015,164.04,164.015,164.035,426399996.0
2007-12-13 22:21:00,164.035,164.095,164.035,164.055,1117199999.0
2007-12-13 22:22:00,164.065,164.065,164.005,164.055,703600000.0
2007-12-13 22:23:00,164.05,164.065,164.025,164.03,1045199993.0
2007-12-13 22:24:00,164.03,164.045,164.015,164.025,582599999.0
2007-12-13 22:25:00,164.025,164.055,164.02,164.04,255700001.0
2007-12-13 22:26:00,164.045,164.07,164.03,164.05,610800000.0
2007-12-13 22:27:00,164.05,164.125,164.015,164.125,717899997.0
2007-12-13 22:28:00,164.125,164.135,164.075,164.1,427699998.0
2007-12-13 22:29:00,164.1,164.205,164.1,164.2,615228803.0
2007-12-13 22:30:00,164.2,164.215,164.17,164.18,562400000.0
2007-12-13 22:31:00,164.18,164.205,164.115,164.185,1162899998.0
2007-12-13 22:32:00,164.175,164.205,164.145,164.145,375500001.0
2007-12-13 22:33:00,164.145,164.155,164.075,164.075,607900000.0
2007-12-13 22:34:00,164.075,164.16,164.05,164.145,983200001.0
2007-12-13 22:35:00,164.15,164.175,164.12,164.13,545750004.0
2007-12-13 22:36:00,164.135,164.135,164.1,164.105,542399997.0
2007-12-13 22:37:00,164.12,164.145,164.12,164.135,294400000.0
2007-12-13 22:38:00,164.135,164.145,164.125,164.125,367200003.0
2007-12-13 22:39:00,164.125,164.145,164.105,164.125,918800006.0
2007-12-13 22:40:00,164.125,164.155,164.115,164.145,349600000.0
2007-12-13 22:41:00,164.145,164.145,164.125,164.135,405600000.0
2007-12-13 22:42:00,164.145,164.145,164.135,164.135,214200000.0
2007-12-13 22:43:00,164.135,164.145,164.135,164.135,416000000.0
2007-12-13 22:44:00,164.135,164.195,164.135,164.185,680399999.0
2007-12-13 22:45:00,164.185,164.195,164.17,164.19,440400000.0
2007-12-13 22:46:00,164.19,164.225,164.19,164.225,884900000.0
2007-12-13 22:47:00,164.225,164.235,164.205,164.215,775499997.0
2007-12-13 22:48:00,164.215,164.215,164.165,164.17,721800003.0
2007-12-13 22:49:00,164.17,164.17,164.125,164.135,864299991.0
2007-12-13 22:50:00,164.135,164.135,164.085,164.09,993099999.0
2007-12-13 22:51:00,164.095,164.13,164.095,164.13,427999993.0
2007-12-13 22:52:00,164.13,164.165,164.125,164.135,838500001.0
2007-12-13 22:53:00,164.145,164.165,164.12,164.12,562400000.0
2007-12-13 22:54:00,164.12,164.125,164.1,164.1,286100000.0
2007-12-13 22:55:00,164.105,164.12,164.1,164.11,176400000.0
2007-12-13 22:56:00,164.115,164.115,164.095,164.105,483599992.0
2007-12-13 22:57:00,164.105,164.115,164.1,164.11,672299994.0
2007-12-13 22:58:00,164.105,164.125,164.105,164.115,707999995.0
2007-12-13 22:59:00,164.115,164.135,164.105,164.105,419999999.0
2007-12-13 23:00:00,164.105,164.115,164.105,164.11,816499985.0
2007-12-13 23:01:00,164.115,164.125,164.11,164.125,289800000.0
2007-12-13 23:02:00,164.125,164.175,164.12,164.165,415700000.0
2007-12-13 23:03:00,164.165,164.215,164.165,164.215,700600000.0
2007-12-13 23:04:00,164.21,164.215,164.175,164.18,295999999.0
2007-12-13 23:05:00,164.175,164.175,164.165,164.17,94400000.0
2007-12-13 23:06:00,164.17,164.175,164.155,164.165,580000000.0
2007-12-13 23:07:00,164.165,164.175,164.16,164.165,485899999.0
2007-12-13 23:08:00,164.165,164.165,164.135,164.14,282699998.0
2007-12-13 23:09:00,164.135,164.175,164.125,164.165,337199997.0
2007-12-13 23:10:00,164.175,164.185,164.155,164.175,536400005.0
2007-12-13 23:11:00,164.175,164.185,164.165,164.185,210800001.0
2007-12-13 23:12:00,164.185,164.185,164.145,164.165,194300000.0
2007-12-13 23:13:00,164.165,164.165,164.145,164.145,232000000.0
2007-12-13 23:14:00,164.145,164.155,164.125,164.135,416500001.0
2007-12-13 23:15:00,164.135,164.145,164.125,164.135,308900001.0
2007-12-13 23:16:00,164.135,164.145,164.135,164.14,62400000.0
2007-12-13 23:17:00,164.135,164.14,164.125,164.135,239199997.0
2007-12-13 23:18:00,164.135,164.155,164.135,164.14,149800004.0
2007-12-13 23:19:00,164.145,164.155,164.14,164.15,539100005.0
2007-12-13 23:20:00,164.155,164.185,164.14,164.155,614599996.0
2007-12-13 23:21:00,164.155,164.165,164.145,164.155,569600007.0
2007-12-13 23:22:00,164.155,164.155,164.095,164.115,640800003.0
2007-12-13 23:23:00,164.115,164.125,164.065,164.095,457800000.0
2007-12-13 23:24:00,164.095,164.125,164.095,164.125,142800000.0
2007-12-13 23:25:00,164.125,164.145,164.125,164.135,222000002.0
2007-12-13 23:26:00,164.135,164.155,164.135,164.14,303500000.0
2007-12-13 23:27:00,164.14,164.175,164.135,164.165,325600000.0
2007-12-13 23:28:00,164.165,164.165,164.135,164.135,228000000.0
2007-12-13 23:29:00,164.135,164.145,164.12,164.135,912600006.0
2007-12-13 23:30:00,164.135,164.155,164.105,164.125,815399994.0
2007-12-13 23:31:00,164.125,164.145,164.125,164.145,228400000.0
2007-12-13 23:32:00,164.145,164.145,164.135,164.135,358600000.0
2007-12-13 23:33:00,164.135,164.165,164.135,164.145,632999999.0
2007-12-13 23:34:00,164.145,164.155,164.125,164.135,565200002.0
2007-12-13 23:35:00,164.155,164.155,164.12,164.14,221200000.0
2007-12-13 23:36:00,164.135,164.155,164.115,164.125,439600000.0
2007-12-13 23:37:00,164.125,164.155,164.11,164.135,155900000.0
2007-12-13 23:38:00,164.135,164.135,164.105,164.125,337500000.0
2007-12-13 23:39:00,164.115,164.125,164.055,164.065,1223200006.0
2007-12-13 23:40:00,164.055,164.065,164.035,164.035,441999999.0
2007-12-13 23:41:00,164.025,164.045,164.025,164.035,372099999.0
2007-12-13 23:42:00,164.035,164.035,164.035,164.035,22400000.0
2007-12-13 23:43:00,164.035,164.035,164.02,164.03,357800000.0
2007-12-13 23:44:00,164.035,164.055,164.03,164.05,89500000.0
2007-12-13 23:45:00,164.05,164.085,164.05,164.07,253400001.0
2007-12-13 23:46:00,164.09,164.095,164.085,164.095,86800000.0
2007-12-13 23:47:00,164.095,164.16,164.09,164.155,480600001.0
2007-12-13 23:48:00,164.155,164.155,164.105,164.105,281600000.0
2007-12-13 23:49:00,164.115,164.125,164.075,164.125,482400000.0
2007-12-13 23:50:00,164.125,164.155,164.115,164.15,306800000.0
2007-12-13 23:51:00,164.155,164.195,164.15,164.175,367100000.0
2007-12-13 23:52:00,164.175,164.185,164.165,164.175,757300005.0
2007-12-13 23:53:00,164.175,164.185,164.175,164.185,405199999.0
2007-12-13 23:54:00,164.185,164.215,164.185,164.195,359399998.0
2007-12-13 23:55:00,164.19,164.215,164.175,164.2,659599998.0
2007-12-13 23:56:00,164.2,164.235,164.185,164.21,398900000.0
2007-12-13 23:57:00,164.21,164.235,164.17,164.225,200400000.0
2007-12-13 23:58:00,164.225,164.245,164.205,164.225,236000000.0
2007-12-13 23:59:00,164.225,164.225,164.21,164.21,329600004.0
2007-12-14 00:00:00,164.21,164.22,164.19,164.21,54400000.0
2007-12-14 00:01:00,164.21,164.21,164.2,164.21,220600000.0
2007-12-14 00:02:00,164.21,164.22,164.18,164.21,336300014.0
2007-12-14 00:03:00,164.22,164.24,164.21,164.24,523200025.0
2007-12-14 00:04:00,164.24,164.25,164.21,164.24,355800007.0
2007-12-14 00:05:00,164.24,164.27,164.22,164.24,816899998.0
2007-12-14 00:06:00,164.24,164.31,164.24,164.29,1507999981.0
2007-12-14 00:07:00,164.29,164.36,164.26,164.33,2093799993.0
2007-12-14 00:08:00,164.33,164.4,164.3,164.37,1665299974.0
2007-12-14 00:09:00,164.37,164.42,164.37,164.39,1202500009.0
2007-12-14 00:10:00,164.39,164.39,164.35,164.38,980000002.0
2007-12-14 00:11:00,164.38,164.41,164.36,164.37,1451499987.0
2007-12-14 00:12:00,164.37,164.37,164.34,164.36,1686000003.0
2007-12-14 00:13:00,164.36,164.375,164.35,164.365,874199995.0
2007-12-14 00:14:00,164.365,164.37,164.355,164.37,234400000.0
2007-12-14 00:15:00,164.35,164.37,164.35,164.36,331900000.0
2007-12-14 00:16:00,164.36,164.37,164.36,164.37,555000000.0
2007-12-14 00:17:00,164.37,164.37,164.36,164.37,348900003.0
2007-12-14 00:18:00,164.375,164.375,164.325,164.325,532699999.0
2007-12-14 00:19:00,164.325,164.37,164.325,164.34,417600000.0
2007-12-14 00:20:00,164.335,164.34,164.325,164.34,251599999.0
2007-12-14 00:21:00,164.34,164.34,164.315,164.315,209000000.0
2007-12-14 00:22:00,164.315,164.32,164.265,164.295,335300000.0
2007-12-14 00:23:00,164.295,164.305,164.295,164.3,316800000.0
2007-12-14 00:24:00,164.3,164.32,164.3,164.32,264000000.0
2007-12-14 00:25:00,164.32,164.32,164.305,164.305,141100000.0
2007-12-14 00:26:00,164.305,164.305,164.29,164.29,26400000.0
2007-12-14 00:27:00,164.29,164.305,164.25,164.25,397800000.0
2007-12-14 00:28:00,164.25,164.25,164.21,164.225,281200000.0
2007-12-14 00:29:00,164.225,164.245,164.215,164.23,59800000.0
2007-12-14 00:30:00,164.23,164.245,164.18,164.18,293600000.0
2007-12-14 00:31:00,164.175,164.23,164.175,164.185,277900001.0
2007-12-14 00:32:00,164.19,164.21,164.19,164.195,33800000.0
2007-12-14 00:33:00,164.18,164.205,164.18,164.2,98000001.0
2007-12-14 00:34:00,164.2,164.2,164.18,164.18,158800000.0
2007-12-14 00:35:00,164.18,164.18,164.18,164.18,82000000.0
2007-12-14 00:36:00,164.15,164.18,164.15,164.17,139999996.0
2007-12-14 00:37:00,164.17,164.175,164.16,164.175,134100000.0
2007-12-14 00:38:00,164.16,164.175,164.16,164.16,179300000.0
2007-12-14 00:39:00,164.16,164.18,164.16,164.18,119400000.0
2007-12-14 00:40:00,164.175,164.195,164.17,164.195,170400000.0
2007-12-14 00:41:00,164.21,164.225,164.205,164.215,102600000.0
2007-12-14 00:42:00,164.2,164.215,164.18,164.185,286700000.0
2007-12-14 00:43:00,164.18,164.205,164.175,164.185,388800000.0
2007-12-14 00:44:00,164.175,164.195,164.175,164.195,64000000.0
2007-12-14 00:45:00,164.195,164.205,164.175,164.175,219200001.0
2007-12-14 00:46:00,164.175,164.215,164.175,164.2,388299999.0
2007-12-14 00:47:00,164.2,164.22,164.19,164.22,350600001.0
2007-12-14 00:48:00,164.215,164.22,164.16,164.2,395000002.0
2007-12-14 00:49:00,164.2,164.2,164.2,164.2,62300000.0
2007-12-14 00:50:00,164.2,164.2,164.2,164.2,40600000.0
2007-12-14 00:51:00,164.2,164.2,164.2,164.2,119200000.0
2007-12-14 00:52:00,164.2,164.2,164.155,164.185,227200000.0
2007-12-14 00:53:00,164.175,164.185,164.155,164.155,187600000.0
2007-12-14 00:54:00,164.155,164.165,164.15,164.155,188000000.0
2007-12-14 00:55:00,164.155,164.165,164.155,164.165,92000000.0
2007-12-14 00:56:00,164.165,164.165,164.16,164.165,119200000.0
2007-12-14 00:57:00,164.165,164.17,164.15,164.165,404500002.0
2007-12-14 00:58:00,164.17,164.17,164.17,164.17,376100000.0
2007-12-14 00:59:00,164.17,164.185,164.165,164.17,625700000.0
2007-12-14 01:00:00,164.17,164.18,164.145,164.16,984400000.0
2007-12-14 01:01:00,164.16,164.185,164.135,164.185,732200001.0
2007-12-14 01:02:00,164.185,164.185,164.17,164.175,201200002.0
2007-12-14 01:03:00,164.17,164.18,164.17,164.18,46400000.0
2007-12-14 01:04:00,164.17,164.175,164.17,164.175,170300000.0
2007-12-14 01:05:00,164.185,164.235,164.185,164.215,586600000.0
2007-12-14 01:06:00,164.22,164.245,164.195,164.215,571699999.0
2007-12-14 01:07:00,164.215,164.215,164.195,164.195,276000000.0
2007-12-14 01:08:00,164.195,164.235,164.18,164.235,229900000.0
2007-12-14 01:09:00,164.235,164.235,164.205,164.215,242400000.0
2007-12-14 01:10:00,164.215,164.255,164.21,164.25,401900000.0
2007-12-14 01:11:00,164.25,164.265,164.24,164.265,203800000.0
2007-12-14 01:12:00,164.265,164.28,164.26,164.28,195700000.0
2007-12-14 01:13:00,164.28,164.28,164.28,164.28,156800000.0
2007-12-14 01:14:00,164.28,164.285,164.27,164.28,232300000.0
2007-12-14 01:15:00,164.285,164.285,164.26,164.285,394400000.0
2007-12-14 01:16:00,164.285,164.295,164.285,164.29,75600000.0
2007-12-14 01:17:00,164.29,164.295,164.275,164.285,310600003.0
2007-12-14 01:18:00,164.285,164.315,164.285,164.31,1056500003.0
2007-12-14 01:19:00,164.315,164.335,164.315,164.32,474899998.0
2007-12-14 01:20:00,164.32,164.365,164.32,164.335,1194499984.0
2007-12-14 01:21:00,164.335,164.34,164.325,164.325,421599999.0
2007-12-14 01:22:00,164.325,164.335,164.315,164.33,472400000.0
2007-12-14 01:23:00,164.33,164.335,164.33,164.335,316900000.0
2007-12-14 01:24:00,164.335,164.375,164.33,164.36,869899999.0
2007-12-14 01:25:00,164.36,164.36,164.32,164.325,1121499994.0
2007-12-14 01:26:00,164.325,164.325,164.295,164.3,1047799999.0
2007-12-14 01:27:00,164.295,164.305,164.295,164.305,124399999.0
2007-12-14 01:28:00,164.305,164.32,164.3,164.31,311200000.0
2007-12-14 01:29:00,164.31,164.325,164.31,164.315,112800000.0
2007-12-14 01:30:00,164.315,164.32,164.29,164.305,264900000.0
2007-12-14 01:31:00,164.305,164.345,164.295,164.31,1043800003.0
2007-12-14 01:32:00,164.31,164.33,164.31,164.325,220100000.0
2007-12-14 01:33:00,164.325,164.34,164.32,164.335,442599999.0
2007-12-14 01:34:00,164.335,164.34,164.32,164.325,435399999.0
2007-12-14 01:35:00,164.325,164.335,164.325,164.335,527600001.0
2007-12-14 01:36:00,164.34,164.34,164.31,164.32,1078399993.0
2007-12-14 01:37:00,164.32,164.35,164.32,164.345,1289599984.0
2007-12-14 01:38:00,164.345,164.345,164.3,164.3,1065899999.0
2007-12-14 01:39:00,164.3,164.325,164.29,164.315,526400003.0
2007-12-14 01:40:00,164.315,164.33,164.315,164.32,305800001.0
2007-12-14 01:41:00,164.32,164.325,164.315,164.315,212400001.0
2007-12-14 01:42:00,164.32,164.325,164.315,164.315,317200000.0
2007-12-14 01:43:00,164.315,164.315,164.29,164.3,478399997.0
2007-12-14 01:44:00,164.3,164.315,164.29,164.305,735295495.0
2007-12-14 01:45:00,164.305,164.315,164.29,164.3,446386506.0
2007-12-14 01:46:00,164.3,164.345,164.28,164.34,1101368383.0
2007-12-14 01:47:00,164.345,164.37,164.34,164.365,1520586405.0
2007-12-14 01:48:00,164.37,164.37,164.31,164.32,1261499990.0
2007-12-14 01:49:00,164.32,164.375,164.31,164.375,1013399998.0
2007-12-14 01:50:00,164.375,164.445,164.335,164.41,1264800001.0
2007-12-14 01:51:00,164.41,164.5,164.405,164.495,703600000.0
2007-12-14 01:52:00,164.495,164.58,164.495,164.545,672400000.0
2007-12-14 01:53:00,164.54,164.54,164.475,164.485,1155599999.0
2007-12-14 01:54:00,164.485,164.515,164.45,164.49,1054200001.0
2007-12-14 01:55:00,164.495,164.505,164.48,164.49,1032600002.0
2007-12-14 01:56:00,164.49,164.515,164.46,164.465,704799999.0
2007-12-14 01:57:00,164.46,164.475,164.375,164.375,1413800002.0
2007-12-14 01:58:00,164.375,164.38,164.295,164.305,1115799999.0
2007-12-14 01:59:00,164.305,164.305,164.23,164.29,1125499996.0
2007-12-14 02:00:00,164.295,164.325,164.23,164.23,809000001.0
2007-12-14 02:01:00,164.23,164.345,164.23,164.315,715899999.0
2007-12-14 02:02:00,164.315,164.325,164.285,164.285,887000001.0
2007-12-14 02:03:00,164.285,164.3,164.28,164.285,581100002.0
2007-12-14 02:04:00,164.285,164.3,164.285,164.295,441000002.0
2007-12-14 02:05:00,164.29,164.31,164.29,164.305,677500008.0
2007-12-14 02:06:00,164.305,164.325,164.295,164.315,964200001.0
2007-12-14 02:07:00,164.315,164.335,164.315,164.315,407699999.0
2007-12-14 02:08:00,164.315,164.315,164.295,164.305,256200000.0
2007-12-14 02:09:00,164.305,164.325,164.29,164.295,918600000.0
2007-12-14 02:10:00,164.31,164.315,164.29,164.31,607600002.0
2007-12-14 02:11:00,164.31,164.32,164.305,164.315,456000001.0
2007-12-14 02:12:00,164.315,164.355,164.315,164.34,864800002.0
2007-12-14 02:13:00,164.345,164.355,164.325,164.33,1250599999.0
2007-12-14 02:14:00,164.34,164.37,164.34,164.35,1227099999.0
2007-12-14 02:15:00,164.35,164.37,164.35,164.37,1721599987.0
2007-12-14 02:16:00,164.37,164.37,164.345,164.345,1849500012.0
2007-12-14 02:17:00,164.345,164.39,164.345,164.39,1255600002.0
2007-12-14 02:18:00,164.39,164.41,164.385,164.39,1740000025.0
2007-12-14 02:19:00,164.39,164.415,164.37,164.375,1467399994.0
2007-12-14 02:20:00,164.38,164.41,164.375,164.4,895599996.0
2007-12-14 02:21:00,164.4,164.405,164.395,164.405,1373599995.0
2007-12-14 02:22:00,164.41,164.435,164.395,164.405,1356700001.0
2007-12-14 02:23:00,164.41,164.415,164.39,164.4,482700000.0
2007-12-14 02:24:00,164.405,164.41,164.395,164.4,205100000.0
2007-12-14 02:25:00,164.4,164.4,164.35,164.35,345200000.0
2007-12-14 02:26:00,164.355,164.415,164.355,164.41,883699997.0
2007-12-14 02:27:00,164.415,164.425,164.395,164.4,594800003.0
2007-12-14 02:28:00,164.405,164.435,164.4,164.435,713099997.0
2007-12-14 02:29:00,164.435,164.435,164.415,164.42,532600001.0
2007-12-14 02:30:00,164.42,164.495,164.42,164.445,920300000.0
2007-12-14 02:31:00,164.445,164.45,164.415,164.45,897900000.0
2007-12-14 02:32:00,164.45,164.475,164.445,164.475,561399999.0
2007-12-14 02:33:00,164.465,164.47,164.405,164.415,738000000.0
2007-12-14 02:34:00,164.42,164.445,164.405,164.405,598799996.0
2007-12-14 02:35:00,164.405,164.43,164.35,164.395,607799999.0
2007-12-14 02:36:00,164.39,164.4,164.34,164.395,867399997.0
2007-12-14 02:37:00,164.395,164.405,164.345,164.36,753500007.0
2007-12-14 02:38:00,164.355,164.365,164.29,164.33,1065599994.0
2007-12-14 02:39:00,164.33,164.35,164.3,164.32,380600000.0
2007-12-14 02:40:00,164.325,164.335,164.295,164.305,475199999.0
2007-12-14 02:41:00,164.31,164.31,164.285,164.295,343300000.0
2007-12-14 02:42:00,164.29,164.31,164.285,164.31,285600000.0
2007-12-14 02:43:00,164.31,164.32,164.295,164.315,462600000.0
2007-12-14 02:44:00,164.315,164.315,164.27,164.275,1109800001.0
2007-12-14 02:45:00,164.275,164.31,164.275,164.31,529200000.0
2007-12-14 02:46:00,164.32,164.335,164.295,164.315,579799999.0
2007-12-14 02:47:00,164.315,164.335,164.305,164.31,793999993.0
2007-12-14 02:48:00,164.31,164.33,164.305,164.325,177100001.0
2007-12-14 02:49:00,164.325,164.335,164.305,164.32,522499999.0
2007-12-14 02:50:00,164.315,164.335,164.3,164.3,466800000.0
2007-12-14 02:51:00,164.295,164.31,164.295,164.305,360400000.0
2007-12-14 02:52:00,164.305,164.335,164.305,164.33,737299997.0
2007-12-14 02:53:00,164.335,164.365,164.33,164.345,1408000015.0
2007-12-14 02:54:00,164.345,164.5,164.325,164.49,1095400001.0
2007-12-14 02:55:00,164.49,164.495,164.435,164.48,1001499997.0
2007-12-14 02:56:00,164.48,164.48,164.425,164.445,826300002.0
2007-12-14 02:57:00,164.445,164.465,164.415,164.44,666600000.0
2007-12-14 02:58:00,164.445,164.445,164.4,164.42,1110899997.0
2007-12-14 02:59:00,164.42,164.43,164.37,164.39,1051699995.0
2007-12-14 03:00:00,164.39,164.415,164.37,164.415,1143200001.0
2007-12-14 03:01:00,164.415,164.435,164.41,164.43,762951096.0
2007-12-14 03:02:00,164.425,164.425,164.41,164.42,213299999.0
2007-12-14 03:03:00,164.42,164.425,164.405,164.42,324399999.0
2007-12-14 03:04:00,164.42,164.435,164.395,164.435,275700000.0
2007-12-14 03:05:00,164.435,164.44,164.425,164.435,284800000.0
2007-12-14 03:06:00,164.435,164.435,164.405,164.41,799399996.0
2007-12-14 03:07:00,164.41,164.445,164.41,164.44,1124800006.0
2007-12-14 03:08:00,164.45,164.49,164.45,164.485,208700000.0
2007-12-14 03:09:00,164.485,164.595,164.485,164.545,606603082.0
2007-12-14 03:10:00,164.54,164.585,164.515,164.515,947700001.0
2007-12-14 03:11:00,164.515,164.565,164.49,164.5,1074500006.0
2007-12-14 03:12:00,164.505,164.515,164.485,164.505,439800000.0
2007-12-14 03:13:00,164.51,164.555,164.505,164.53,554800000.0
2007-12-14 03:14:00,164.54,164.605,164.54,164.575,796800001.0
2007-12-14 03:15:00,164.575,164.625,164.525,164.54,1103300002.0
2007-12-14 03:16:00,164.54,164.55,164.465,164.495,716700000.0
2007-12-14 03:17:00,164.495,164.535,164.465,164.53,540400000.0
2007-12-14 03:18:00,164.535,164.535,164.44,164.44,1523399999.0
2007-12-14 03:19:00,164.44,164.455,164.4,164.43,1021800003.0
2007-12-14 03:20:00,164.43,164.445,164.405,164.415,323900000.0
2007-12-14 03:21:00,164.415,164.435,164.405,164.425,661100001.0
2007-12-14 03:22:00,164.42,164.435,164.405,164.41,1084399999.0
2007-12-14 03:23:00,164.41,164.43,164.41,164.42,446400000.0
2007-12-14 03:24:00,164.42,164.425,164.41,164.41,351800004.0
2007-12-14 03:25:00,164.41,164.43,164.395,164.425,468000002.0
2007-12-14 03:26:00,164.425,164.435,164.405,164.435,333400000.0
2007-12-14 03:27:00,164.435,164.455,164.42,164.455,529100000.0
2007-12-14 03:28:00,164.455,164.46,164.445,164.445,328000001.0
2007-12-14 03:29:00,164.455,164.485,164.45,164.485,476999999.0
2007-12-14 03:30:00,164.485,164.515,164.47,164.51,1069300008.0
2007-12-14 03:31:00,164.515,164.525,164.495,164.495,814000002.0
2007-12-14 03:32:00,164.495,164.495,164.47,164.475,717799998.0
2007-12-14 03:33:00,164.475,164.475,164.45,164.47,281199999.0
2007-12-14 03:34:00,164.47,164.485,164.47,164.47,516799997.0
2007-12-14 03:35:00,164.475,164.49,164.47,164.48,447400000.0
2007-12-14 03:36:00,164.495,164.545,164.49,164.51,663300005.0
2007-12-14 03:37:00,164.505,164.56,164.505,164.56,579800008.0
2007-12-14 03:38:00,164.555,164.555,164.505,164.505,574000001.0
2007-12-14 03:39:00,164.505,164.52,164.49,164.52,744099995.0
2007-12-14 03:40:00,164.52,164.54,164.505,164.515,1704099995.0
2007-12-14 03:41:00,164.515,164.535,164.5,164.51,497699997.0
2007-12-14 03:42:00,164.52,164.575,164.515,164.555,684099997.0
2007-12-14 03:43:00,164.555,164.565,164.545,164.56,615000000.0
2007-12-14 03:44:00,164.56,164.565,164.515,164.515,771699998.0
2007-12-14 03:45:00,164.515,164.545,164.51,164.525,1096200001.0
2007-12-14 03:46:00,164.525,164.575,164.505,164.565,513200000.0
2007-12-14 03:47:00,164.565,164.585,164.545,164.585,354200000.0
2007-12-14 03:48:00,164.585,164.585,164.555,164.56,385400001.0
2007-12-14 03:49:00,164.56,164.595,164.55,164.555,550799999.0
2007-12-14 03:50:00,164.555,164.595,164.555,164.575,363900004.0
2007-12-14 03:51:00,164.57,164.595,164.57,164.58,534499999.0
2007-12-14 03:52:00,164.58,164.615,164.575,164.595,197600000.0
2007-12-14 03:53:00,164.595,164.62,164.585,164.585,400000000.0
2007-12-14 03:54:00,164.585,164.61,164.58,164.595,715899997.0
2007-12-14 03:55:00,164.595,164.605,164.575,164.58,242200000.0
2007-12-14 03:56:00,164.58,164.595,164.555,164.57,260500001.0
2007-12-14 03:57:00,164.57,164.585,164.565,164.58,89599999.0
2007-12-14 03:58:00,164.58,164.6,164.575,164.585,352800000.0
2007-12-14 03:59:00,164.585,164.6,164.575,164.575,160100000.0
2007-12-14 04:00:00,164.575,164.575,164.54,164.545,395600000.0
2007-12-14 04:01:00,164.545,164.575,164.545,164.55,547200001.0
2007-12-14 04:02:00,164.55,164.565,164.535,164.555,700499995.0
2007-12-14 04:03:00,164.555,164.555,164.555,164.555,128800000.0
2007-12-14 04:04:00,164.555,164.575,164.555,164.555,294400000.0
2007-12-14 04:05:00,164.555,164.555,164.535,164.545,160400000.0
2007-12-14 04:06:00,164.54,164.555,164.525,164.535,563000000.0
2007-12-14 04:07:00,164.535,164.545,164.495,164.5,563200003.0
2007-12-14 04:08:00,164.5,164.5,164.475,164.485,234200000.0
2007-12-14 04:09:00,164.485,164.485,164.44,164.475,629300000.0
2007-12-14 04:10:00,164.475,164.475,164.445,164.455,290900000.0
2007-12-14 04:11:00,164.455,164.49,164.445,164.475,155600000.0
2007-12-14 04:12:00,164.475,164.515,164.475,164.495,559999995.0
2007-12-14 04:13:00,164.485,164.5,164.475,164.5,264300000.0
2007-12-14 04:14:00,164.505,164.53,164.495,164.51,138600000.0
2007-12-14 04:15:00,164.51,164.515,164.49,164.5,313299999.0
2007-12-14 04:16:00,164.5,164.505,164.495,164.495,79000000.0
2007-12-14 04:17:00,164.505,164.535,164.495,164.525,285299999.0
2007-12-14 04:18:00,164.525,164.535,164.51,164.515,263000000.0
2007-12-14 04:19:00,164.52,164.525,164.495,164.5,566099995.0
2007-12-14 04:20:00,164.5,164.5,164.485,164.49,238399999.0
2007-12-14 04:21:00,164.495,164.52,164.495,164.52,194600000.0
2007-12-14 04:22:00,164.52,164.52,164.49,164.505,245200000.0
2007-12-14 04:23:00,164.505,164.505,164.49,164.49,212600000.0
2007-12-14 04:24:00,164.495,164.495,164.48,164.485,188899997.0
2007-12-14 04:25:00,164.485,164.505,164.485,164.5,140400000.0
2007-12-14 04:26:00,164.5,164.5,164.47,164.47,211900000.0
2007-12-14 04:27:00,164.475,164.5,164.47,164.49,316800000.0
2007-12-14 04:28:00,164.49,164.505,164.485,164.495,266700000.0
2007-12-14 04:29:00,164.495,164.505,164.47,164.47,278800001.0
2007-12-14 04:30:00,164.475,164.505,164.47,164.505,216300001.0
2007-12-14 04:31:00,164.505,164.505,164.495,164.5,22000000.0
2007-12-14 04:32:00,164.5,164.5,164.445,164.445,217400000.0
2007-12-14 04:33:00,164.445,164.455,164.44,164.445,390799998.0
2007-12-14 04:34:00,164.445,164.49,164.445,164.48,272100001.0
2007-12-14 04:35:00,164.48,164.495,164.465,164.495,287500000.0
2007-12-14 04:36:00,164.495,164.495,164.475,164.475,131900000.0
2007-12-14 04:37:00,164.48,164.5,164.475,164.49,421700000.0
2007-12-14 04:38:00,164.485,164.49,164.46,164.475,597600000.0
2007-12-14 04:39:00,164.475,164.48,164.46,164.475,364800001.0
2007-12-14 04:40:00,164.475,164.485,164.465,164.485,153500000.0
2007-12-14 04:41:00,164.48,164.48,164.47,164.47,117900000.0
2007-12-14 04:42:00,164.47,164.52,164.47,164.495,437700000.0
2007-12-14 04:43:00,164.495,164.525,164.495,164.495,209900000.0
2007-12-14 04:44:00,164.495,164.495,164.445,164.445,736300000.0
2007-12-14 04:45:00,164.445,164.465,164.445,164.455,134000000.0
2007-12-14 04:46:00,164.455,164.46,164.445,164.46,457500001.0
2007-12-14 04:47:00,164.46,164.48,164.445,164.475,391200003.0
2007-12-14 04:48:00,164.475,164.475,164.465,164.475,364800002.0
2007-12-14 04:49:00,164.475,164.485,164.475,164.48,137300000.0
2007-12-14 04:50:00,164.48,164.485,164.48,164.485,64000000.0
2007-12-14 04:51:00,164.485,164.485,164.48,164.485,71399999.0
2007-12-14 04:52:00,164.485,164.49,164.485,164.485,173200000.0
2007-12-14 04:53:00,164.485,164.49,164.445,164.45,289300000.0
2007-12-14 04:54:00,164.45,164.455,164.45,164.455,174800000.0
2007-12-14 04:55:00,164.455,164.465,164.455,164.455,99200000.0
2007-12-14 04:56:00,164.455,164.455,164.44,164.445,208300000.0
2007-12-14 04:57:00,164.44,164.465,164.44,164.46,129700000.0
2007-12-14 04:58:00,164.47,164.495,164.465,164.485,429700001.0
2007-12-14 04:59:00,164.485,164.52,164.485,164.505,474400000.0
2007-12-14 05:00:00,164.505,164.53,164.505,164.53,427700002.0
2007-12-14 05:01:00,164.53,164.535,164.485,164.505,648800002.0
2007-12-14 05:02:00,164.505,164.505,164.48,164.495,224099998.0
2007-12-14 05:03:00,164.495,164.5,164.495,164.495,8800000.0
2007-12-14 05:04:00,164.495,164.495,164.495,164.495,185200000.0
2007-12-14 05:05:00,164.495,164.5,164.495,164.495,198400002.0
2007-12-14 05:06:00,164.495,164.495,164.475,164.48,60600000.0
2007-12-14 05:07:00,164.48,164.495,164.465,164.495,768699996.0
2007-12-14 05:08:00,164.5,164.52,164.495,164.5,602399998.0
2007-12-14 05:09:00,164.495,164.515,164.495,164.505,375600001.0
2007-12-14 05:10:00,164.505,164.505,164.475,164.485,89600001.0
2007-12-14 05:11:00,164.48,164.49,164.47,164.49,205999997.0
2007-12-14 05:12:00,164.495,164.495,164.48,164.495,350600002.0
2007-12-14 05:13:00,164.495,164.495,164.48,164.49,292400002.0
2007-12-14 05:14:00,164.485,164.5,164.485,164.495,374199998.0
2007-12-14 05:15:00,164.495,164.525,164.495,164.505,608999998.0
2007-12-14 05:16:00,164.505,164.505,164.495,164.5,436199998.0
2007-12-14 05:17:00,164.505,164.505,164.485,164.485,405200000.0
2007-12-14 05:18:00,164.485,164.5,164.485,164.495,163799999.0
2007-12-14 05:19:00,164.495,164.505,164.485,164.485,1227400000.0
2007-12-14 05:20:00,164.485,164.515,164.48,164.515,1848800001.0
2007-12-14 05:21:00,164.515,164.545,164.515,164.545,144800000.0
2007-12-14 05:22:00,164.54,164.56,164.54,164.56,14900000.0
2007-12-14 05:23:00,164.55,164.565,164.535,164.54,397700001.0
2007-12-14 05:24:00,164.54,164.545,164.495,164.51,492049997.0
2007-12-14 05:25:00,164.51,164.52,164.505,164.515,205200000.0
2007-12-14 05:26:00,164.515,164.515,164.49,164.505,282400000.0
2007-12-14 05:27:00,164.51,164.515,164.5,164.51,91000000.0
2007-12-14 05:28:00,164.51,164.51,164.5,164.5,133599999.0
2007-12-14 05:29:00,164.505,164.505,164.48,164.505,581500000.0
2007-12-14 05:30:00,164.5,164.505,164.49,164.505,91300002.0
2007-12-14 05:31:00,164.505,164.515,164.495,164.515,93200000.0
2007-12-14 05:32:00,164.515,164.535,164.495,164.53,399899999.0
2007-12-14 05:33:00,164.53,164.53,164.515,164.525,1056399999.0
2007-12-14 05:34:00,164.525,164.53,164.52,164.53,162399999.0
2007-12-14 05:35:00,164.52,164.525,164.515,164.515,31600000.0
2007-12-14 05:36:00,164.515,164.52,164.515,164.515,438800000.0
2007-12-14 05:37:00,164.515,164.52,164.5,164.515,188400000.0
2007-12-14 05:38:00,164.52,164.525,164.5,164.505,438599999.0
2007-12-14 05:39:00,164.51,164.515,164.495,164.5,218400000.0
2007-12-14 05:40:00,164.505,164.51,164.505,164.505,107600000.0
2007-12-14 05:41:00,164.505,164.515,164.5,164.505,485200000.0
2007-12-14 05:42:00,164.5,164.5,164.49,164.495,110399999.0
2007-12-14 05:43:00,164.495,164.5,164.465,164.485,726399992.0
2007-12-14 05:44:00,164.485,164.485,164.445,164.465,450600003.0
2007-12-14 05:45:00,164.465,164.47,164.45,164.455,600000005.0
2007-12-14 05:46:00,164.455,164.51,164.45,164.51,343800000.0
2007-12-14 05:47:00,164.51,164.525,164.505,164.515,310600000.0
2007-12-14 05:48:00,164.52,164.54,164.515,164.54,151599999.0
2007-12-14 05:49:00,164.54,164.54,164.48,164.52,776899999.0
2007-12-14 05:50:00,164.52,164.52,164.49,164.5,245699999.0
2007-12-14 05:51:00,164.5,164.525,164.46,164.525,381199996.0
2007-12-14 05:52:00,164.525,164.525,164.46,164.475,338558444.0
2007-12-14 05:53:00,164.475,164.48,164.455,164.47,172158451.0
2007-12-14 05:54:00,164.47,164.47,164.44,164.445,344229227.0
2007-12-14 05:55:00,164.445,164.45,164.445,164.445,178700000.0
2007-12-14 05:56:00,164.445,164.445,164.445,164.445,117200000.0
2007-12-14 05:57:00,164.445,164.445,164.375,164.395,485000000.0
2007-12-14 05:58:00,164.395,164.4,164.38,164.38,188200000.0
2007-12-14 05:59:00,164.385,164.395,164.375,164.38,291058488.0
2007-12-14 06:00:00,164.38,164.385,164.36,164.36,416200000.0
2007-12-14 06:01:00,164.36,164.365,164.345,164.345,268000000.0
2007-12-14 06:02:00,164.35,164.35,164.325,164.335,491200000.0
2007-12-14 06:03:00,164.335,164.335,164.295,164.305,766500000.0
2007-12-14 06:04:00,164.305,164.325,164.3,164.31,518399998.0
2007-12-14 06:05:00,164.32,164.335,164.315,164.315,359900000.0
2007-12-14 06:06:00,164.315,164.335,164.305,164.32,367200000.0
2007-12-14 06:07:00,164.32,164.32,164.29,164.3,897400004.0
2007-12-14 06:08:00,164.295,164.305,164.27,164.285,984200002.0
2007-12-14 06:09:00,164.285,164.295,164.28,164.295,341600001.0
2007-12-14 06:10:00,164.295,164.315,164.295,164.305,212800000.0
2007-12-14 06:11:00,164.31,164.325,164.305,164.315,483279259.0
2007-12-14 06:12:00,164.315,164.36,164.315,164.35,652591150.0
2007-12-14 06:13:00,164.355,164.36,164.34,164.355,531599999.0
2007-12-14 06:14:00,164.355,164.365,164.35,164.365,395800000.0
2007-12-14 06:15:00,164.365,164.385,164.365,164.385,843000000.0
2007-12-14 06:16:00,164.385,164.395,164.36,164.37,389353400.0
2007-12-14 06:17:00,164.37,164.38,164.36,164.37,266000000.0
2007-12-14 06:18:00,164.37,164.37,164.355,164.365,441300000.0
2007-12-14 06:19:00,164.365,164.375,164.35,164.355,442900001.0
2007-12-14 06:20:00,164.36,164.36,164.35,164.355,319600000.0
2007-12-14 06:21:00,164.355,164.365,164.35,164.36,254600000.0
2007-12-14 06:22:00,164.365,164.365,164.335,164.34,760199997.0
2007-12-14 06:23:00,164.335,164.355,164.33,164.355,645000002.0
2007-12-14 06:24:00,164.355,164.415,164.345,164.4,472600000.0
2007-12-14 06:25:00,164.4,164.405,164.385,164.39,314700000.0
2007-12-14 06:26:00,164.4,164.405,164.395,164.4,195200000.0
2007-12-14 06:27:00,164.395,164.41,164.39,164.4,335100001.0
2007-12-14 06:28:00,164.405,164.425,164.405,164.415,268600002.0
2007-12-14 06:29:00,164.42,164.47,164.42,164.455,473400000.0
2007-12-14 06:30:00,164.455,164.46,164.44,164.44,172800000.0
2007-12-14 06:31:00,164.44,164.445,164.4,164.425,414200002.0
2007-12-14 06:32:00,164.425,164.43,164.415,164.415,143600000.0
2007-12-14 06:33:00,164.415,164.42,164.38,164.415,165600000.0
2007-12-14 06:34:00,164.41,164.415,164.4,164.415,70400000.0
2007-12-14 06:35:00,164.415,164.415,164.4,164.4,215000000.0
2007-12-14 06:36:00,164.405,164.405,164.4,164.405,179100000.0
2007-12-14 06:37:00,164.41,164.41,164.385,164.385,46900000.0
2007-12-14 06:38:00,164.385,164.4,164.37,164.39,211600000.0
2007-12-14 06:39:00,164.39,164.395,164.375,164.385,498100001.0
2007-12-14 06:40:00,164.38,164.385,164.35,164.36,593100002.0
2007-12-14 06:41:00,164.36,164.36,164.325,164.325,413700000.0
2007-12-14 06:42:00,164.325,164.34,164.325,164.34,250400000.0
2007-12-14 06:43:00,164.34,164.355,164.325,164.335,239378999.0
2007-12-14 06:44:00,164.335,164.345,164.325,164.33,415799998.0
2007-12-14 06:45:00,164.33,164.345,164.325,164.325,155100000.0
2007-12-14 06:46:00,164.325,164.325,164.285,164.3,598700001.0
2007-12-14 06:47:00,164.3,164.31,164.295,164.3,629099984.0
2007-12-14 06:48:00,164.305,164.31,164.295,164.3,301999999.0
2007-12-14 06:49:00,164.295,164.305,164.29,164.3,499499997.0
2007-12-14 06:50:00,164.3,164.33,164.3,164.305,285900000.0
2007-12-14 06:51:00,164.3,164.32,164.275,164.275,737486705.0
2007-12-14 06:52:00,164.275,164.3,164.275,164.28,911500004.0
2007-12-14 06:53:00,164.285,164.315,164.285,164.295,394399999.0
2007-12-14 06:54:00,164.3,164.315,164.295,164.315,289300000.0
2007-12-14 06:55:00,164.315,164.345,164.315,164.345,656200004.0
2007-12-14 06:56:00,164.345,164.345,164.32,164.345,659500006.0
2007-12-14 06:57:00,164.345,164.345,164.315,164.33,624099999.0
2007-12-14 06:58:00,164.33,164.405,164.33,164.375,642899997.0
2007-12-14 06:59:00,164.38,164.405,164.36,164.365,522600003.0
2007-12-14 07:00:00,164.36,164.39,164.36,164.37,505100000.0
2007-12-14 07:01:00,164.37,164.37,164.355,164.365,229600000.0
2007-12-14 07:02:00,164.37,164.395,164.37,164.395,226099998.0
2007-12-14 07:03:00,164.4,164.435,164.395,164.415,339199999.0
2007-12-14 07:04:00,164.41,164.41,164.39,164.395,730700000.0
2007-12-14 07:05:00,164.395,164.405,164.35,164.355,776999995.0
2007-12-14 07:06:00,164.36,164.4,164.355,164.375,365599998.0
2007-12-14 07:07:00,164.375,164.39,164.35,164.39,704399998.0
2007-12-14 07:08:00,164.39,164.415,164.375,164.375,269599999.0
2007-12-14 07:09:00,164.375,164.38,164.36,164.365,253799999.0
2007-12-14 07:10:00,164.36,164.365,164.345,164.355,576700000.0
2007-12-14 07:11:00,164.35,164.36,164.35,164.36,168400001.0
2007-12-14 07:12:00,164.36,164.36,164.34,164.355,357500005.0
2007-12-14 07:13:00,164.355,164.365,164.34,164.355,487200000.0
2007-12-14 07:14:00,164.355,164.385,164.355,164.375,550300001.0
2007-12-14 07:15:00,164.37,164.395,164.37,164.395,109400000.0
2007-12-14 07:16:00,164.395,164.455,164.39,164.45,462800002.0
2007-12-14 07:17:00,164.45,164.465,164.45,164.45,498199994.0
2007-12-14 07:18:00,164.455,164.475,164.455,164.47,594300001.0
2007-12-14 07:19:00,164.475,164.495,164.44,164.445,606700002.0
2007-12-14 07:20:00,164.445,164.485,164.445,164.475,630699999.0
2007-12-14 07:21:00,164.475,164.48,164.43,164.435,627999997.0
2007-12-14 07:22:00,164.435,164.485,164.435,164.475,524099999.0
2007-12-14 07:23:00,164.465,164.465,164.435,164.45,383900000.0
2007-12-14 07:24:00,164.44,164.46,164.44,164.455,195300000.0
2007-12-14 07:25:00,164.455,164.46,164.455,164.455,106800000.0
2007-12-14 07:26:00,164.46,164.46,164.45,164.455,39700000.0
2007-12-14 07:27:00,164.455,164.455,164.445,164.445,175300000.0
2007-12-14 07:28:00,164.445,164.465,164.445,164.45,184900000.0
2007-12-14 07:29:00,164.46,164.465,164.45,164.45,132800000.0
2007-12-14 07:30:00,164.465,164.465,164.46,164.46,64000000.0
2007-12-14 07:31:00,164.46,164.465,164.46,164.46,34400000.0
2007-12-14 07:32:00,164.465,164.475,164.455,164.47,105400000.0
2007-12-14 07:33:00,164.475,164.495,164.46,164.48,195300000.0
2007-12-14 07:34:00,164.48,164.5,164.465,164.475,264800000.0
2007-12-14 07:35:00,164.48,164.485,164.45,164.455,291500000.0
2007-12-14 07:36:00,164.455,164.475,164.44,164.475,245100000.0
2007-12-14 07:37:00,164.475,164.485,164.47,164.485,337700000.0
2007-12-14 07:38:00,164.485,164.495,164.475,164.485,328800000.0
2007-12-14 07:39:00,164.485,164.495,164.465,164.475,192000000.0
2007-12-14 07:40:00,164.475,164.48,164.46,164.475,219100000.0
2007-12-14 07:41:00,164.475,164.485,164.465,164.475,251600000.0
2007-12-14 07:42:00,164.475,164.475,164.445,164.455,132000000.0
2007-12-14 07:43:00,164.45,164.47,164.45,164.465,458800006.0
2007-12-14 07:44:00,164.46,164.465,164.455,164.465,174500000.0
2007-12-14 07:45:00,164.465,164.465,164.45,164.46,262500000.0
2007-12-14 07:46:00,164.46,164.465,164.44,164.44,253000000.0
2007-12-14 07:47:00,164.435,164.44,164.425,164.435,175200000.0
2007-12-14 07:48:00,164.435,164.455,164.435,164.45,105600000.0
2007-12-14 07:49:00,164.45,164.45,164.445,164.45,172000000.0
2007-12-14 07:50:00,164.45,164.455,164.44,164.44,317300000.0
2007-12-14 07:51:00,164.435,164.45,164.43,164.435,466300000.0
2007-12-14 07:52:00,164.435,164.435,164.415,164.42,195400000.0
2007-12-14 07:53:00,164.42,164.425,164.415,164.42,162600000.0
2007-12-14 07:54:00,164.42,164.455,164.42,164.445,304800000.0
2007-12-14 07:55:00,164.45,164.45,164.425,164.43,294000000.0
2007-12-14 07:56:00,164.43,164.475,164.43,164.47,202300000.0
2007-12-14 07:57:00,164.47,164.61,164.47,164.58,745599999.0
2007-12-14 07:58:00,164.58,164.59,164.545,164.58,606899999.0
2007-12-14 07:59:00,164.58,164.605,164.57,164.605,343000000.0
2007-12-14 08:00:00,164.605,164.61,164.555,164.59,741800001.0
2007-12-14 08:01:00,164.6,164.64,164.595,164.635,715799999.0
2007-12-14 08:02:00,164.63,164.645,164.61,164.62,574599999.0
2007-12-14 08:03:00,164.62,164.63,164.595,164.595,250400000.0
2007-12-14 08:04:00,164.595,164.625,164.575,164.625,332200000.0
2007-12-14 08:05:00,164.625,164.63,164.595,164.595,481899999.0
2007-12-14 08:06:00,164.595,164.6,164.565,164.58,479000000.0
2007-12-14 08:07:00,164.585,164.605,164.565,164.595,791900000.0
2007-12-14 08:08:00,164.595,164.6,164.57,164.575,505000000.0
2007-12-14 08:09:00,164.575,164.59,164.525,164.525,457000000.0
2007-12-14 08:10:00,164.525,164.54,164.495,164.52,325900000.0
2007-12-14 08:11:00,164.515,164.525,164.505,164.52,357400003.0
2007-12-14 08:12:00,164.52,164.545,164.52,164.535,428800000.0
2007-12-14 08:13:00,164.535,164.54,164.515,164.53,374600000.0
2007-12-14 08:14:00,164.53,164.535,164.525,164.53,224800000.0
2007-12-14 08:15:00,164.53,164.545,164.495,164.505,643700000.0
2007-12-14 08:16:00,164.505,164.515,164.495,164.495,547299999.0
2007-12-14 08:17:00,164.49,164.505,164.455,164.465,832099999.0
2007-12-14 08:18:00,164.465,164.505,164.465,164.475,797800003.0
2007-12-14 08:19:00,164.475,164.54,164.475,164.53,1009400002.0
2007-12-14 08:20:00,164.53,164.545,164.53,164.535,188200000.0
2007-12-14 08:21:00,164.535,164.545,164.535,164.54,86399997.0
2007-12-14 08:22:00,164.54,164.55,164.535,164.54,570599991.0
2007-12-14 08:23:00,164.54,164.56,164.54,164.55,416800000.0
2007-12-14 08:24:00,164.55,164.555,164.54,164.545,453600000.0
2007-12-14 08:25:00,164.545,164.56,164.545,164.56,242400000.0
2007-12-14 08:26:00,164.56,164.595,164.555,164.555,450000001.0
2007-12-14 08:27:00,164.555,164.575,164.55,164.56,184800000.0
2007-12-14 08:28:00,164.56,164.59,164.55,164.59,149499998.0
2007-12-14 08:29:00,164.59,164.6,164.58,164.58,147600001.0
2007-12-14 08:30:00,164.585,164.645,164.58,164.625,399700000.0
2007-12-14 08:31:00,164.625,164.63,164.575,164.585,280000000.0
2007-12-14 08:32:00,164.585,164.595,164.55,164.565,203600000.0
2007-12-14 08:33:00,164.565,164.585,164.525,164.525,287000000.0
2007-12-14 08:34:00,164.525,164.545,164.51,164.52,226500000.0
2007-12-14 08:35:00,164.525,164.545,164.505,164.52,533100000.0
2007-12-14 08:36:00,164.52,164.555,164.51,164.545,518700000.0
2007-12-14 08:37:00,164.545,164.565,164.49,164.515,800800000.0
2007-12-14 08:38:00,164.515,164.515,164.5,164.505,425700000.0
2007-12-14 08:39:00,164.5,164.535,164.49,164.525,665900000.0
2007-12-14 08:40:00,164.525,164.535,164.495,164.505,540199999.0
2007-12-14 08:41:00,164.505,164.545,164.495,164.545,819400009.0
2007-12-14 08:42:00,164.545,164.605,164.54,164.575,302699999.0
2007-12-14 08:43:00,164.575,164.635,164.565,164.605,582000000.0
2007-12-14 08:44:00,164.605,164.605,164.57,164.58,730400000.0
2007-12-14 08:45:00,164.58,164.595,164.565,164.595,466699999.0
2007-12-14 08:46:00,164.595,164.595,164.505,164.505,425300002.0
2007-12-14 08:47:00,164.505,164.525,164.495,164.51,296000000.0
2007-12-14 08:48:00,164.51,164.525,164.495,164.495,473099997.0
2007-12-14 08:49:00,164.495,164.52,164.47,164.505,301600000.0
2007-12-14 08:50:00,164.505,164.535,164.495,164.535,829599999.0
2007-12-14 08:51:00,164.535,164.585,164.525,164.535,740200000.0
2007-12-14 08:52:00,164.54,164.615,164.54,164.595,871599997.0
2007-12-14 08:53:00,164.595,164.595,164.58,164.585,619899999.0
2007-12-14 08:54:00,164.585,164.585,164.575,164.585,327199991.0
2007-12-14 08:55:00,164.575,164.585,164.565,164.575,360800000.0
2007-12-14 08:56:00,164.575,164.575,164.55,164.555,481199997.0
2007-12-14 08:57:00,164.555,164.565,164.535,164.535,747399994.0
2007-12-14 08:58:00,164.535,164.555,164.525,164.535,592799997.0
2007-12-14 08:59:00,164.535,164.535,164.505,164.515,466800003.0
2007-12-14 09:00:00,164.515,164.555,164.515,164.545,822000002.0
2007-12-14 09:01:00,164.54,164.575,164.525,164.535,657749997.0
2007-12-14 09:02:00,164.53,164.615,164.52,164.615,640899997.0
2007-12-14 09:03:00,164.615,164.615,164.575,164.605,727500000.0
2007-12-14 09:04:00,164.6,164.615,164.585,164.585,332900000.0
2007-12-14 09:05:00,164.585,164.605,164.575,164.605,407600001.0
2007-12-14 09:06:00,164.605,164.605,164.555,164.555,302400000.0
2007-12-14 09:07:00,164.555,164.575,164.555,164.565,395900000.0
2007-12-14 09:08:00,164.56,164.56,164.535,164.535,270600000.0
2007-12-14 09:09:00,164.535,164.535,164.515,164.525,583200000.0
2007-12-14 09:10:00,164.525,164.525,164.465,164.475,990299995.0
2007-12-14 09:11:00,164.485,164.505,164.475,164.485,726700002.0
2007-12-14 09:12:00,164.485,164.49,164.445,164.465,2096500002.0
2007-12-14 09:13:00,164.465,164.495,164.455,164.485,674999996.0
2007-12-14 09:14:00,164.485,164.495,164.465,164.495,1070899983.0
2007-12-14 09:15:00,164.495,164.495,164.465,164.475,776600001.0
2007-12-14 09:16:00,164.475,164.495,164.465,164.465,1231700007.0
2007-12-14 09:17:00,164.475,164.525,164.475,164.525,1319600001.0
2007-12-14 09:18:00,164.525,164.525,164.505,164.515,1744400004.0
2007-12-14 09:19:00,164.18,164.24,164.18,164.24,1076400004.0
2007-12-14 09:20:00,164.495,164.515,164.485,164.51,1076400004.0
2007-12-14 09:21:00,164.515,164.535,164.495,164.525,1510500007.0
2007-12-14 09:22:00,164.525,164.535,164.5,164.525,528299999.0
2007-12-14 09:23:00,164.525,164.525,164.455,164.47,920099998.0
2007-12-14 09:24:00,164.485,164.545,164.475,164.515,654200000.0
2007-12-14 09:25:00,164.515,164.515,164.475,164.51,446400002.0
2007-12-14 09:26:00,164.505,164.515,164.495,164.515,399200000.0
2007-12-14 09:27:00,164.51,164.525,164.49,164.5,849499993.0
2007-12-14 09:28:00,164.505,164.515,164.495,164.5,416800000.0
2007-12-14 09:29:00,164.505,164.505,164.44,164.48,930800000.0
2007-12-14 09:30:00,164.48,164.515,164.47,164.505,1074300000.0
2007-12-14 09:31:00,164.505,164.515,164.475,164.505,944599998.0
2007-12-14 09:32:00,164.505,164.505,164.46,164.495,613500001.0
2007-12-14 09:33:00,164.495,164.515,164.48,164.515,628200000.0
2007-12-14 09:34:00,164.515,164.515,164.48,164.485,401800002.0
2007-12-14 09:35:00,164.5,164.545,164.495,164.525,715200000.0
2007-12-14 09:36:00,164.535,164.585,164.535,164.565,655499999.0
2007-12-14 09:37:00,164.56,164.585,164.535,164.575,816000005.0
2007-12-14 09:38:00,164.565,164.595,164.555,164.56,538500000.0
2007-12-14 09:39:00,164.565,164.575,164.56,164.575,558600000.0
2007-12-14 09:40:00,164.57,164.575,164.505,164.505,740799999.0
2007-12-14 09:41:00,164.505,164.545,164.5,164.535,882300003.0
2007-12-14 09:42:00,164.535,164.535,164.495,164.52,474899998.0
2007-12-14 09:43:00,164.525,164.525,164.51,164.525,223100000.0
2007-12-14 09:44:00,164.525,164.535,164.45,164.48,1015300000.0
2007-12-14 09:45:00,164.48,164.495,164.425,164.425,1009900004.0
2007-12-14 09:46:00,164.425,164.485,164.415,164.435,829000000.0
2007-12-14 09:47:00,164.435,164.485,164.43,164.465,1138999995.0
2007-12-14 09:48:00,164.475,164.475,164.4,164.405,1094099999.0
2007-12-14 09:49:00,164.405,164.435,164.405,164.42,935200002.0
2007-12-14 09:50:00,164.425,164.425,164.345,164.36,1047400000.0
2007-12-14 09:51:00,164.365,164.375,164.325,164.365,1398600001.0
2007-12-14 09:52:00,164.37,164.395,164.365,164.39,853199998.0
2007-12-14 09:53:00,164.39,164.39,164.35,164.355,1391600002.0
2007-12-14 09:54:00,164.35,164.355,164.29,164.29,1456800001.0
2007-12-14 09:55:00,164.295,164.365,164.29,164.365,866799996.0
2007-12-14 09:56:00,164.36,164.395,164.335,164.39,1126599998.0
2007-12-14 09:57:00,164.39,164.415,164.38,164.38,858800002.0
2007-12-14 09:58:00,164.38,164.405,164.345,164.405,666699999.0
2007-12-14 09:59:00,164.405,164.415,164.335,164.375,802799996.0
2007-12-14 10:00:00,164.375,164.435,164.375,164.425,666599998.0
2007-12-14 10:01:00,164.425,164.425,164.375,164.395,669399999.0
2007-12-14 10:02:00,164.395,164.395,164.3,164.315,1035199998.0
2007-12-14 10:03:00,164.325,164.355,164.31,164.345,797999998.0
2007-12-14 10:04:00,164.345,164.345,164.315,164.33,385799997.0
2007-12-14 10:05:00,164.33,164.365,164.33,164.365,974299996.0
2007-12-14 10:06:00,164.365,164.37,164.255,164.265,872399999.0
2007-12-14 10:07:00,164.27,164.29,164.255,164.255,504800001.0
2007-12-14 10:08:00,164.265,164.345,164.25,164.345,328699998.0
2007-12-14 10:09:00,164.345,164.37,164.32,164.33,463700000.0
2007-12-14 10:10:00,164.325,164.35,164.325,164.335,255200000.0
2007-12-14 10:11:00,164.335,164.335,164.175,164.19,781900004.0
2007-12-14 10:12:00,164.19,164.255,164.19,164.205,1025500002.0
2007-12-14 10:13:00,164.205,164.225,164.16,164.17,727000000.0
2007-12-14 10:14:00,164.175,164.175,164.085,164.145,1226699994.0
2007-12-14 10:15:00,164.145,164.175,164.135,164.165,1196599997.0
2007-12-14 10:16:00,164.165,164.195,164.155,164.185,670000000.0
2007-12-14 10:17:00,164.185,164.195,164.165,164.165,646600000.0
2007-12-14 10:18:00,164.165,164.235,164.165,164.205,984500003.0
2007-12-14 10:19:00,164.205,164.245,164.18,164.245,1262200006.0
2007-12-14 10:20:00,164.24,164.265,164.22,164.26,1118699996.0
2007-12-14 10:21:00,164.26,164.305,164.26,164.26,956700006.0
2007-12-14 10:22:00,164.26,164.265,164.19,164.19,1800800002.0
2007-12-14 10:23:00,164.2,164.225,164.115,164.165,1316800000.0
2007-12-14 10:24:00,164.165,164.185,164.145,164.175,1140500001.0
2007-12-14 10:25:00,164.17,164.195,164.155,164.19,254900000.0
2007-12-14 10:26:00,164.19,164.195,164.165,164.195,715400001.0
2007-12-14 10:27:00,164.195,164.235,164.195,164.225,833500000.0
2007-12-14 10:28:00,164.225,164.225,164.205,164.215,704999997.0
2007-12-14 10:29:00,164.215,164.225,164.175,164.175,1357100009.0
2007-12-14 10:30:00,164.175,164.205,164.17,164.205,1026100008.0
2007-12-14 10:31:00,164.205,164.225,164.185,164.225,1190300000.0
2007-12-14 10:32:00,164.225,164.235,164.215,164.215,913800002.0
2007-12-14 10:33:00,164.22,164.235,164.205,164.225,916200005.0
2007-12-14 10:34:00,164.225,164.235,164.195,164.215,741600000.0
2007-12-14 10:35:00,164.215,164.245,164.205,164.205,883800000.0
2007-12-14 10:36:00,164.205,164.235,164.195,164.23,1183299999.0
2007-12-14 10:37:00,164.23,164.235,164.155,164.185,1139399997.0
2007-12-14 10:38:00,164.185,164.205,164.17,164.185,1107199990.0
2007-12-14 10:39:00,164.185,164.215,164.15,164.165,1062699996.0
2007-12-14 10:40:00,164.165,164.225,164.16,164.225,559300003.0
2007-12-14 10:41:00,164.225,164.225,164.18,164.225,762300002.0
2007-12-14 10:42:00,164.22,164.225,164.16,164.165,711799997.0
2007-12-14 10:43:00,164.165,164.21,164.15,164.17,905600001.0
2007-12-14 10:44:00,164.17,164.215,164.165,164.215,302600000.0
2007-12-14 10:45:00,164.215,164.225,164.195,164.195,372600000.0
2007-12-14 10:46:00,164.195,164.235,164.195,164.23,418600000.0
2007-12-14 10:47:00,164.225,164.225,164.2,164.225,379700001.0
2007-12-14 10:48:00,164.22,164.235,164.205,164.22,496800002.0
2007-12-14 10:49:00,164.22,164.23,164.2,164.225,410000000.0
2007-12-14 10:50:00,164.225,164.225,164.195,164.21,992799989.0
2007-12-14 10:51:00,164.21,164.215,164.175,164.185,1546000001.0
2007-12-14 10:52:00,164.18,164.195,164.175,164.175,971999986.0
2007-12-14 10:53:00,164.175,164.2,164.16,164.195,1084000002.0
2007-12-14 10:54:00,164.195,164.225,164.18,164.225,687099998.0
2007-12-14 10:55:00,164.225,164.255,164.225,164.235,620600000.0
2007-12-14 10:56:00,164.235,164.245,164.2,164.245,569200000.0
2007-12-14 10:57:00,164.245,164.285,164.245,164.265,926799987.0
2007-12-14 10:58:00,164.265,164.28,164.24,164.265,882099998.0
2007-12-14 10:59:00,164.265,164.295,164.25,164.28,686200000.0
2007-12-14 11:00:00,164.285,164.34,164.275,164.335,777700000.0
2007-12-14 11:01:00,164.335,164.335,164.27,164.27,712400000.0
2007-12-14 11:02:00,164.275,164.335,164.265,164.335,910200001.0
2007-12-14 11:03:00,164.335,164.335,164.28,164.285,728899999.0
2007-12-14 11:04:00,164.285,164.285,164.225,164.255,638199998.0
2007-12-14 11:05:00,164.25,164.255,164.235,164.245,314300000.0
2007-12-14 11:06:00,164.245,164.255,164.205,164.205,1169200005.0
2007-12-14 11:07:00,164.205,164.205,164.17,164.195,930500000.0
2007-12-14 11:08:00,164.195,164.205,164.185,164.185,620400000.0
2007-12-14 11:09:00,164.185,164.195,164.145,164.195,1008999998.0
2007-12-14 11:10:00,164.195,164.195,164.155,164.155,1458799995.0
2007-12-14 11:11:00,164.145,164.155,164.075,164.085,1307400006.0
2007-12-14 11:12:00,164.085,164.105,163.98,163.995,1224999998.0
2007-12-14 11:13:00,163.99,163.995,163.945,163.985,1270599993.0
2007-12-14 11:14:00,163.985,164.06,163.98,164.04,921800000.0
2007-12-14 11:15:00,164.045,164.045,163.965,164.005,1081199995.0
2007-12-14 11:16:00,164.005,164.035,163.98,164.035,1142800009.0
2007-12-14 11:17:00,164.03,164.055,163.98,164.025,934000001.0
2007-12-14 11:18:00,164.025,164.105,164.02,164.035,910800000.0
2007-12-14 11:19:00,164.035,164.055,164.025,164.045,1167500002.0
2007-12-14 11:20:00,164.05,164.065,164.0,164.0,589099999.0
2007-12-14 11:21:00,163.995,164.01,163.97,163.975,367100000.0
2007-12-14 11:22:00,163.98,163.98,163.945,163.98,718800000.0
2007-12-14 11:23:00,163.975,164.055,163.975,164.045,570400000.0
2007-12-14 11:24:00,164.045,164.05,164.01,164.015,971399998.0
2007-12-14 11:25:00,164.02,164.035,163.985,164.02,1302500005.0
2007-12-14 11:26:00,164.02,164.075,163.995,164.05,1008500007.0
2007-12-14 11:27:00,164.05,164.055,164.025,164.035,937499999.0
2007-12-14 11:28:00,164.035,164.035,163.99,164.025,830000000.0
2007-12-14 11:29:00,164.035,164.035,163.985,164.01,1050799996.0
2007-12-14 11:30:00,164.01,164.115,164.0,164.075,1253400001.0
2007-12-14 11:31:00,164.075,164.085,164.025,164.025,882700001.0
2007-12-14 11:32:00,164.035,164.105,164.005,164.01,1185299998.0
2007-12-14 11:33:00,164.01,164.015,163.95,164.0,1239000000.0
2007-12-14 11:34:00,163.995,164.015,163.975,164.0,859999999.0
2007-12-14 11:35:00,164.0,164.01,163.97,163.99,1104400000.0
2007-12-14 11:36:00,163.995,163.995,163.92,163.935,1087299998.0
2007-12-14 11:37:00,163.935,163.985,163.91,163.955,785200000.0
2007-12-14 11:38:00,163.955,163.965,163.895,163.925,732999998.0
2007-12-14 11:39:00,163.925,163.955,163.905,163.955,914400001.0
2007-12-14 11:40:00,163.955,163.975,163.915,163.925,653400001.0
2007-12-14 11:41:00,163.925,163.945,163.91,163.935,947499999.0
2007-12-14 11:42:00,163.93,163.955,163.895,163.905,680400002.0
2007-12-14 11:43:00,163.905,163.945,163.905,163.935,843100005.0
2007-12-14 11:44:00,163.94,163.945,163.89,163.895,572899999.0
2007-12-14 11:45:00,163.895,163.905,163.81,163.835,801399997.0
2007-12-14 11:46:00,163.835,163.855,163.79,163.855,934700001.0
2007-12-14 11:47:00,163.855,163.875,163.84,163.855,638000000.0
2007-12-14 11:48:00,163.855,163.865,163.795,163.835,711199999.0
2007-12-14 11:49:00,163.825,163.855,163.805,163.835,1393799997.0
2007-12-14 11:50:00,163.835,163.925,163.815,163.875,1212299995.0
2007-12-14 11:51:00,163.87,163.885,163.835,163.85,1519700005.0
2007-12-14 11:52:00,163.845,163.875,163.84,163.865,1291799987.0
2007-12-14 11:53:00,163.865,163.885,163.835,163.84,748699999.0
2007-12-14 11:54:00,163.845,163.855,163.815,163.835,1123000003.0
2007-12-14 11:55:00,163.83,163.855,163.815,163.815,783100000.0
2007-12-14 11:56:00,163.815,163.825,163.785,163.805,1604799995.0
2007-12-14 11:57:00,163.805,163.825,163.785,163.785,1263999995.0
2007-12-14 11:58:00,163.785,163.795,163.745,163.77,1239699995.0
2007-12-14 11:59:00,163.77,163.795,163.76,163.775,801100000.0
2007-12-14 12:00:00,163.775,163.785,163.74,163.765,670600003.0
2007-12-14 12:01:00,163.765,163.765,163.715,163.755,1175199998.0
2007-12-14 12:02:00,163.755,163.76,163.735,163.74,668500003.0
2007-12-14 12:03:00,163.74,163.745,163.72,163.725,325500000.0
2007-12-14 12:04:00,163.725,163.735,163.65,163.675,855399999.0
2007-12-14 12:05:00,163.675,163.705,163.645,163.675,823800000.0
2007-12-14 12:06:00,163.675,163.765,163.675,163.745,937000000.0
2007-12-14 12:07:00,163.745,163.76,163.705,163.725,1018800001.0
2007-12-14 12:08:00,163.725,163.77,163.72,163.77,798699999.0
2007-12-14 12:09:00,163.77,163.795,163.765,163.775,807500000.0
2007-12-14 12:10:00,163.775,163.79,163.745,163.79,632200001.0
2007-12-14 12:11:00,163.79,163.79,163.755,163.765,920799998.0
2007-12-14 12:12:00,163.765,163.78,163.745,163.75,1368699993.0
2007-12-14 12:13:00,163.75,163.78,163.75,163.77,1086500005.0
2007-12-14 12:14:00,163.775,163.785,163.76,163.76,1028900007.0
2007-12-14 12:15:00,163.765,163.775,163.735,163.735,820000000.0
2007-12-14 12:16:00,163.74,163.815,163.74,163.815,598100003.0
2007-12-14 12:17:00,163.815,163.855,163.805,163.815,725600000.0
2007-12-14 12:18:00,163.815,163.825,163.805,163.82,648799977.0
2007-12-14 12:19:00,163.825,163.865,163.805,163.82,933799995.0
2007-12-14 12:20:00,163.825,163.84,163.79,163.815,1310900001.0
2007-12-14 12:21:00,163.815,163.825,163.785,163.805,1440699993.0
2007-12-14 12:22:00,163.805,163.805,163.795,163.805,739700003.0
2007-12-14 12:23:00,163.805,163.805,163.755,163.76,762399995.0
2007-12-14 12:24:00,163.755,163.815,163.74,163.795,1255199998.0
2007-12-14 12:25:00,163.795,163.825,163.775,163.81,1554699996.0
2007-12-14 12:26:00,163.815,163.825,163.79,163.825,1314999999.0
2007-12-14 12:27:00,163.825,163.845,163.785,163.785,1325099994.0
2007-12-14 12:28:00,163.785,163.825,163.785,163.825,960100001.0
2007-12-14 12:29:00,163.825,163.855,163.815,163.845,1013200004.0
2007-12-14 12:30:00,163.855,163.885,163.835,163.855,929599998.0
2007-12-14 12:31:00,163.855,163.855,163.835,163.845,635000000.0
2007-12-14 12:32:00,163.845,163.885,163.845,163.855,562400000.0
2007-12-14 12:33:00,163.855,163.885,163.85,163.875,600000000.0
2007-12-14 12:34:00,163.875,163.885,163.865,163.865,438400000.0
2007-12-14 12:35:00,163.865,163.895,163.84,163.875,916900000.0
2007-12-14 12:36:00,163.875,163.905,163.865,163.885,992800000.0
2007-12-14 12:37:00,163.9,163.915,163.875,163.88,877300001.0
2007-12-14 12:38:00,163.88,163.895,163.865,163.865,555999998.0
2007-12-14 12:39:00,163.865,163.915,163.855,163.905,585100000.0
2007-12-14 12:40:00,163.905,163.91,163.875,163.91,577400000.0
2007-12-14 12:41:00,163.91,163.91,163.89,163.905,318600000.0
2007-12-14 12:42:00,163.905,163.92,163.85,163.905,642400000.0
2007-12-14 12:43:00,163.905,163.935,163.88,163.88,714800000.0
2007-12-14 12:44:00,163.875,163.935,163.87,163.925,868200000.0
2007-12-14 12:45:00,163.935,163.945,163.915,163.945,565300000.0
2007-12-14 12:46:00,163.945,163.955,163.925,163.93,627199999.0
2007-12-14 12:47:00,163.93,163.955,163.925,163.935,421000000.0
2007-12-14 12:48:00,163.935,163.935,163.915,163.915,181600000.0
2007-12-14 12:49:00,163.915,163.93,163.885,163.885,692899999.0
2007-12-14 12:50:00,163.885,163.925,163.885,163.905,711500004.0
2007-12-14 12:51:00,163.905,163.975,163.905,163.965,705800000.0
2007-12-14 12:52:00,163.965,164.025,163.95,164.025,1324099981.0
2007-12-14 12:53:00,164.025,164.085,164.025,164.08,1250699996.0
2007-12-14 12:54:00,164.085,164.105,164.075,164.085,1243599988.0
2007-12-14 12:55:00,164.085,164.135,164.075,164.115,1058899999.0
2007-12-14 12:56:00,164.12,164.185,164.115,164.125,918900001.0
2007-12-14 12:57:00,164.125,164.135,164.095,164.1,925799997.0
2007-12-14 12:58:00,164.1,164.115,164.08,164.105,676400000.0
2007-12-14 12:59:00,164.105,164.12,164.07,164.07,658699997.0
2007-12-14 13:00:00,164.085,164.105,164.07,164.105,775699998.0
2007-12-14 13:01:00,164.105,164.115,164.075,164.08,532800000.0
2007-12-14 13:02:00,164.08,164.105,164.07,164.09,725300001.0
2007-12-14 13:03:00,164.095,164.095,164.075,164.075,772000003.0
2007-12-14 13:04:00,164.085,164.165,164.075,164.145,909200000.0
2007-12-14 13:05:00,164.145,164.145,164.1,164.1,303400001.0
2007-12-14 13:06:00,164.105,164.145,164.085,164.145,708000001.0
2007-12-14 13:07:00,164.145,164.15,164.105,164.12,184000000.0
2007-12-14 13:08:00,164.125,164.125,164.085,164.09,366200000.0
2007-12-14 13:09:00,164.09,164.105,164.075,164.105,680300001.0
2007-12-14 13:10:00,164.105,164.165,164.085,164.125,713300000.0
2007-12-14 13:11:00,164.135,164.145,164.1,164.125,919799998.0
2007-12-14 13:12:00,164.125,164.155,164.095,164.155,939100000.0
2007-12-14 13:13:00,164.155,164.16,164.12,164.15,788300000.0
2007-12-14 13:14:00,164.15,164.165,164.115,164.135,679800000.0
2007-12-14 13:15:00,164.135,164.135,164.09,164.105,604700002.0
2007-12-14 13:16:00,164.1,164.105,163.975,163.995,1101900001.0
2007-12-14 13:17:00,163.995,164.01,163.975,163.995,700799999.0
2007-12-14 13:18:00,163.995,164.015,163.965,163.995,1074599995.0
2007-12-14 13:19:00,163.995,164.055,163.995,164.055,932200004.0
2007-12-14 13:20:00,164.06,164.065,164.03,164.045,598299999.0
2007-12-14 13:21:00,164.045,164.05,163.965,163.965,864399993.0
2007-12-14 13:22:00,163.965,163.965,163.75,163.845,1170400000.0
2007-12-14 13:23:00,163.845,163.865,163.805,163.835,1045399998.0
2007-12-14 13:24:00,163.835,163.855,163.62,163.71,1549599994.0
2007-12-14 13:25:00,163.71,163.745,163.675,163.71,745650001.0
2007-12-14 13:26:00,163.71,163.77,163.705,163.725,806299997.0
2007-12-14 13:27:00,163.725,163.73,163.585,163.595,969000002.0
2007-12-14 13:28:00,163.6,163.68,163.6,163.655,962999999.0
2007-12-14 13:29:00,163.655,163.715,163.645,163.685,929700000.0
2007-12-14 13:30:00,163.68,163.695,163.625,163.635,1052600000.0
2007-12-14 13:31:00,163.635,163.695,163.605,163.695,921400000.0
2007-12-14 13:32:00,163.695,163.745,163.64,163.675,842000000.0
2007-12-14 13:33:00,163.675,163.8,163.665,163.785,815300000.0
2007-12-14 13:34:00,163.785,163.795,163.76,163.785,707400000.0
2007-12-14 13:35:00,163.78,163.785,163.675,163.72,736700000.0
2007-12-14 13:36:00,163.715,163.835,163.69,163.83,605900000.0
2007-12-14 13:37:00,163.825,163.86,163.78,163.83,636500000.0
2007-12-14 13:38:00,163.83,163.865,163.775,163.79,805400000.0
2007-12-14 13:39:00,163.795,163.795,163.755,163.755,463700000.0
2007-12-14 13:40:00,163.755,163.795,163.73,163.77,593800000.0
2007-12-14 13:41:00,163.77,163.775,163.72,163.72,345700000.0
2007-12-14 13:42:00,163.72,163.73,163.64,163.67,571600000.0
2007-12-14 13:43:00,163.675,163.685,163.625,163.625,474000000.0
2007-12-14 13:44:00,163.63,163.645,163.62,163.635,606800000.0
2007-12-14 13:45:00,163.635,163.635,163.525,163.53,814800000.0
2007-12-14 13:46:00,163.525,163.54,163.405,163.45,1058200000.0
2007-12-14 13:47:00,163.445,163.45,163.34,163.375,784600000.0
2007-12-14 13:48:00,163.37,163.495,163.37,163.485,903600000.0
2007-12-14 13:49:00,163.485,163.51,163.455,163.49,948200000.0
2007-12-14 13:50:00,163.485,163.495,163.44,163.475,912100000.0
2007-12-14 13:51:00,163.475,163.54,163.475,163.515,891000000.0
2007-12-14 13:52:00,163.515,163.605,163.495,163.605,946000000.0
2007-12-14 13:53:00,163.605,163.655,163.59,163.59,879200000.0
2007-12-14 13:54:00,163.595,163.74,163.595,163.725,607200000.0
2007-12-14 13:55:00,163.725,163.73,163.675,163.685,499800000.0
2007-12-14 13:56:00,163.685,163.695,163.655,163.675,366400000.0
2007-12-14 13:57:00,163.675,163.705,163.55,163.6,827600000.0
2007-12-14 13:58:00,163.605,163.605,163.485,163.505,1085600000.0
2007-12-14 13:59:00,163.505,163.555,163.48,163.545,816500000.0
2007-12-14 14:00:00,163.545,163.615,163.515,163.575,710000000.0
2007-12-14 14:01:00,163.575,163.615,163.56,163.56,689400000.0
2007-12-14 14:02:00,163.565,163.59,163.56,163.585,683700000.0
2007-12-14 14:03:00,163.585,163.675,163.58,163.625,665600000.0
2007-12-14 14:04:00,163.625,163.665,163.59,163.655,778600000.0
2007-12-14 14:05:00,163.655,163.715,163.615,163.71,908700000.0
2007-12-14 14:06:00,163.715,163.775,163.705,163.75,1127399999.0
2007-12-14 14:07:00,163.755,163.785,163.75,163.785,698800000.0
2007-12-14 14:08:00,163.785,163.805,163.755,163.795,651800000.0
2007-12-14 14:09:00,163.795,163.81,163.755,163.755,954900000.0
2007-12-14 14:10:00,163.755,163.755,163.705,163.705,554100000.0
2007-12-14 14:11:00,163.705,163.715,163.65,163.66,521100000.0
2007-12-14 14:12:00,163.66,163.695,163.645,163.665,651200000.0
2007-12-14 14:13:00,163.665,163.695,163.645,163.685,745000000.0
2007-12-14 14:14:00,163.685,163.775,163.685,163.695,778700000.0
2007-12-14 14:15:00,163.695,163.775,163.695,163.735,904600000.0
2007-12-14 14:16:00,163.735,163.735,163.6,163.605,928600000.0
2007-12-14 14:17:00,163.605,163.655,163.6,163.64,410400000.0
2007-12-14 14:18:00,163.64,163.68,163.635,163.675,291200000.0
2007-12-14 14:19:00,163.685,163.78,163.68,163.76,592200000.0
2007-12-14 14:20:00,163.76,163.76,163.7,163.7,310400000.0
2007-12-14 14:21:00,163.7,163.705,163.675,163.695,507300000.0
2007-12-14 14:22:00,163.695,163.72,163.69,163.705,670200000.0
2007-12-14 14:23:00,163.705,163.725,163.695,163.705,441700000.0
2007-12-14 14:24:00,163.705,163.71,163.645,163.665,524600000.0
2007-12-14 14:25:00,163.665,163.675,163.655,163.665,533000000.0
2007-12-14 14:26:00,163.665,163.675,163.625,163.625,621300000.0
2007-12-14 14:27:00,163.625,163.665,163.625,163.64,528400000.0
2007-12-14 14:28:00,163.645,163.685,163.575,163.585,764200000.0
2007-12-14 14:29:00,163.585,163.675,163.585,163.675,522600000.0
2007-12-14 14:30:00,163.69,163.785,163.69,163.77,641900000.0
2007-12-14 14:31:00,163.77,163.865,163.77,163.845,549100000.0
2007-12-14 14:32:00,163.845,163.845,163.77,163.775,554400000.0
2007-12-14 14:33:00,163.775,163.795,163.75,163.765,355900000.0
2007-12-14 14:34:00,163.75,163.785,163.72,163.765,485300000.0
2007-12-14 14:35:00,163.765,163.825,163.765,163.815,515800000.0
2007-12-14 14:36:00,163.815,163.885,163.815,163.835,732200000.0
2007-12-14 14:37:00,163.835,163.875,163.825,163.865,484800000.0
2007-12-14 14:38:00,163.865,163.865,163.825,163.835,656600000.0
2007-12-14 14:39:00,163.835,163.845,163.82,163.82,590400000.0
2007-12-14 14:40:00,163.82,163.875,163.82,163.865,402500000.0
2007-12-14 14:41:00,163.865,163.875,163.805,163.825,827200000.0
2007-12-14 14:42:00,163.82,163.865,163.805,163.82,646300000.0
2007-12-14 14:43:00,163.82,163.82,163.75,163.78,805600000.0
2007-12-14 14:44:00,163.795,163.885,163.775,163.855,681000000.0
2007-12-14 14:45:00,163.855,163.945,163.845,163.905,735800000.0
2007-12-14 14:46:00,163.905,163.965,163.875,163.965,763800000.0
2007-12-14 14:47:00,163.965,163.965,163.88,163.885,630900000.0
2007-12-14 14:48:00,163.885,163.965,163.88,163.925,773400000.0
2007-12-14 14:49:00,163.925,163.965,163.915,163.945,680600000.0
2007-12-14 14:50:00,163.945,163.975,163.945,163.95,607600000.0
2007-12-14 14:51:00,163.955,163.985,163.9,163.92,658400000.0
2007-12-14 14:52:00,163.915,163.925,163.83,163.845,685400000.0
2007-12-14 14:53:00,163.845,163.855,163.805,163.855,515400000.0
2007-12-14 14:54:00,163.855,163.9,163.84,163.895,486600000.0
2007-12-14 14:55:00,163.895,163.915,163.835,163.905,553600000.0
2007-12-14 14:56:00,163.895,163.895,163.825,163.88,584200000.0
2007-12-14 14:57:00,163.885,163.93,163.865,163.925,441500000.0
2007-12-14 14:58:00,163.925,163.925,163.875,163.875,649400000.0
2007-12-14 14:59:00,163.875,163.915,163.875,163.895,515500000.0
2007-12-14 15:00:00,163.89,163.93,163.885,163.925,483400000.0
2007-12-14 15:01:00,163.925,163.965,163.9,163.955,761400000.0
2007-12-14 15:02:00,163.955,163.955,163.89,163.94,769999994.0
2007-12-14 15:03:00,163.94,163.95,163.86,163.89,811300004.0
2007-12-14 15:04:00,163.885,163.965,163.885,163.935,414000000.0
2007-12-14 15:05:00,163.935,163.96,163.865,163.865,600700000.0
2007-12-14 15:06:00,163.865,163.935,163.845,163.895,741799992.0
2007-12-14 15:07:00,163.895,163.945,163.895,163.9,689400008.0
2007-12-14 15:08:00,163.905,163.98,163.895,163.975,869000005.0
2007-12-14 15:09:00,163.97,164.045,163.97,164.025,489100002.0
2007-12-14 15:10:00,164.025,164.025,163.845,163.96,720400000.0
2007-12-14 15:11:00,163.96,163.96,163.905,163.93,537100000.0
2007-12-14 15:12:00,163.935,164.005,163.88,163.885,544200000.0
2007-12-14 15:13:00,163.885,164.035,163.875,164.01,368200000.0
2007-12-14 15:14:00,164.01,164.02,163.975,163.98,282400000.0
2007-12-14 15:15:00,163.975,164.015,163.96,164.01,235000000.0
2007-12-14 15:16:00,164.005,164.035,163.985,164.025,439400001.0
2007-12-14 15:17:00,164.025,164.025,163.965,163.995,711200000.0
2007-12-14 15:18:00,163.995,163.995,163.925,163.93,916799995.0
2007-12-14 15:19:00,163.935,163.985,163.935,163.985,468399999.0
2007-12-14 15:20:00,163.985,164.035,163.975,164.01,1010599998.0
2007-12-14 15:21:00,164.015,164.105,164.01,164.05,1212600001.0
2007-12-14 15:22:00,164.05,164.115,164.03,164.095,1180800001.0
2007-12-14 15:23:00,164.085,164.095,164.03,164.055,1337199989.0
2007-12-14 15:24:00,164.055,164.135,164.05,164.125,1151500005.0
2007-12-14 15:25:00,164.125,164.135,164.05,164.065,884100004.0
2007-12-14 15:26:00,164.065,164.105,164.05,164.08,980100005.0
2007-12-14 15:27:00,164.075,164.095,164.04,164.04,488700000.0
2007-12-14 15:28:00,164.045,164.045,164.025,164.035,324400000.0
2007-12-14 15:29:00,164.035,164.065,163.995,163.995,757300000.0
2007-12-14 15:30:00,163.995,164.02,163.86,163.93,707900000.0
2007-12-14 15:31:00,163.93,164.035,163.93,163.935,1433200001.0
2007-12-14 15:32:00,163.935,163.935,163.785,163.785,1287999998.0
2007-12-14 15:33:00,163.78,163.83,163.715,163.745,1626600001.0
2007-12-14 15:34:00,163.745,163.85,163.725,163.825,1673000000.0
2007-12-14 15:35:00,163.82,163.925,163.82,163.845,1298799993.0
2007-12-14 15:36:00,163.835,163.875,163.755,163.755,1485900005.0
2007-12-14 15:37:00,163.755,163.84,163.755,163.805,1556299995.0
2007-12-14 15:38:00,163.33,163.36,163.3,163.32,1783999998.0
2007-12-14 15:39:00,163.815,163.86,163.805,163.835,1783999998.0
2007-12-14 15:40:00,163.845,163.87,163.8,163.845,1776400005.0
2007-12-14 15:41:00,163.84,163.915,163.83,163.84,1444999997.0
2007-12-14 15:42:00,163.845,163.855,163.815,163.84,1430799994.0
2007-12-14 15:43:00,163.84,163.885,163.83,163.885,1105899991.0
2007-12-14 15:44:00,163.885,163.915,163.87,163.895,1786099995.0
2007-12-14 15:45:00,163.41,163.42,163.34,163.4,1819099993.0
2007-12-14 15:46:00,163.885,163.905,163.805,163.865,1819099993.0
2007-12-14 15:47:00,163.86,163.925,163.845,163.91,1232699993.0
2007-12-14 15:48:00,163.905,163.935,163.885,163.925,1340000001.0
2007-12-14 15:49:00,163.925,163.975,163.89,163.9,1211700001.0
2007-12-14 15:50:00,163.9,163.925,163.84,163.885,1309799999.0
2007-12-14 15:51:00,163.875,163.885,163.835,163.855,1081000003.0
2007-12-14 15:52:00,163.855,163.885,163.85,163.855,1054800000.0
2007-12-14 15:53:00,163.855,163.865,163.825,163.835,882300001.0
2007-12-14 15:54:00,163.835,163.875,163.83,163.875,1008300001.0
2007-12-14 15:55:00,163.865,163.865,163.79,163.815,1740100012.0
2007-12-14 15:56:00,163.815,163.86,163.805,163.845,1531299993.0
2007-12-14 15:57:00,163.845,163.885,163.8,163.835,1383199999.0
2007-12-14 15:58:00,163.835,163.835,163.775,163.785,1841999995.0
2007-12-14 15:59:00,163.785,163.785,163.725,163.725,1797599996.0
2007-12-14 16:00:00,163.725,163.74,163.68,163.73,1371600002.0
2007-12-14 16:01:00,163.73,163.755,163.72,163.74,510099999.0
2007-12-14 16:02:00,163.745,163.745,163.685,163.735,1237800001.0
2007-12-14 16:03:00,163.735,163.785,163.715,163.72,1640600000.0
2007-12-14 16:04:00,163.725,163.735,163.655,163.665,946199994.0
2007-12-14 16:05:00,163.655,163.705,163.565,163.605,2106950007.0
2007-12-14 16:06:00,163.625,163.625,163.445,163.485,1133199999.0
2007-12-14 16:07:00,163.495,163.585,163.48,163.575,1317000002.0
2007-12-14 16:08:00,163.57,163.595,163.555,163.585,960799998.0
2007-12-14 16:09:00,163.585,163.59,163.52,163.525,1021600000.0
2007-12-14 16:10:00,163.525,163.54,163.505,163.515,1425999993.0
2007-12-14 16:11:00,163.515,163.515,163.44,163.46,1650499994.0
2007-12-14 16:12:00,163.46,163.465,163.415,163.45,763239997.0
2007-12-14 16:13:00,163.45,163.45,163.35,163.375,966800004.0
2007-12-14 16:14:00,163.46,163.47,163.38,163.39,939399999.0
2007-12-14 16:15:00,163.4,163.4,163.32,163.36,939399999.0
2007-12-14 16:16:00,163.525,163.545,163.4,163.435,939399999.0
2007-12-14 16:17:00,163.435,163.475,163.425,163.455,1327200002.0
2007-12-14 16:18:00,163.455,163.455,163.395,163.41,1643449996.0
2007-12-14 16:19:00,163.415,163.435,163.41,163.43,953199993.0
2007-12-14 16:20:00,163.435,163.465,163.43,163.455,980600000.0
2007-12-14 16:21:00,163.455,163.495,163.445,163.46,1551200000.0
2007-12-14 16:22:00,163.465,163.475,163.43,163.475,966399996.0
2007-12-14 16:23:00,163.475,163.505,163.455,163.475,864599998.0
2007-12-14 16:24:00,163.475,163.515,163.475,163.49,1428999999.0
2007-12-14 16:25:00,163.5,163.5,163.44,163.465,1312800006.0
2007-12-14 16:26:00,163.46,163.495,163.45,163.47,1659500003.0
2007-12-14 16:27:00,163.47,163.505,163.455,163.495,1544799992.0
2007-12-14 16:28:00,163.495,163.525,163.49,163.515,932799995.0
2007-12-14 16:29:00,163.51,163.515,163.49,163.51,1158499999.0
2007-12-14 16:30:00,163.505,163.51,163.475,163.485,1182200000.0
2007-12-14 16:31:00,163.48,163.49,163.42,163.445,1353999994.0
2007-12-14 16:32:00,163.455,163.465,163.415,163.415,1422200002.0
2007-12-14 16:33:00,163.415,163.48,163.415,163.425,1191199999.0
2007-12-14 16:34:00,163.425,163.485,163.415,163.485,1086999999.0
2007-12-14 16:35:00,163.475,163.485,163.365,163.365,1283599999.0
2007-12-14 16:36:00,163.365,163.365,163.315,163.355,1145700000.0
2007-12-14 16:37:00,163.355,163.375,163.34,163.355,1168500001.0
2007-12-14 16:38:00,163.355,163.365,163.315,163.335,1254600000.0
2007-12-14 16:39:00,163.335,163.405,163.335,163.375,1351000001.0
2007-12-14 16:40:00,163.375,163.45,163.375,163.45,1133900002.0
2007-12-14 16:41:00,163.45,163.465,163.375,163.395,1174700001.0
2007-12-14 16:42:00,163.395,163.415,163.375,163.405,829700000.0
2007-12-14 16:43:00,163.4,163.405,163.33,163.33,918600000.0
2007-12-14 16:44:00,163.33,163.43,163.305,163.425,1256700002.0
2007-12-14 16:45:00,163.425,163.435,163.355,163.415,854150000.0
2007-12-14 16:46:00,163.415,163.44,163.375,163.415,995999999.0
2007-12-14 16:47:00,163.415,163.425,163.335,163.36,850650000.0
2007-12-14 16:48:00,163.36,163.375,163.33,163.37,836899997.0
2007-12-14 16:49:00,163.375,163.445,163.365,163.445,961999999.0
2007-12-14 16:50:00,163.445,163.5,163.445,163.47,1043500001.0
2007-12-14 16:51:00,163.47,163.48,163.425,163.465,730900000.0
2007-12-14 16:52:00,163.465,163.495,163.44,163.47,784600000.0
2007-12-14 16:53:00,163.47,163.505,163.44,163.455,533100000.0
2007-12-14 16:54:00,163.455,163.46,163.435,163.44,578950000.0
2007-12-14 16:55:00,163.445,163.45,163.395,163.425,1146100000.0
2007-12-14 16:56:00,163.42,163.445,163.395,163.435,1032799998.0
2007-12-14 16:57:00,163.435,163.485,163.435,163.45,915699995.0
2007-12-14 16:58:00,163.45,163.45,163.38,163.385,1305599996.0
2007-12-14 16:59:00,163.375,163.42,163.36,163.405,1373000001.0
2007-12-14 17:00:00,163.405,163.465,163.39,163.455,1179200000.0
2007-12-14 17:01:00,163.455,163.525,163.455,163.505,1119699997.0
2007-12-14 17:02:00,163.505,163.51,163.475,163.5,1143099999.0
2007-12-14 17:03:00,163.515,163.515,163.465,163.475,1147500000.0
2007-12-14 17:04:00,163.475,163.505,163.455,163.48,914800001.0
2007-12-14 17:05:00,163.48,163.48,163.44,163.465,1231900002.0
2007-12-14 17:06:00,163.465,163.485,163.405,163.465,1054500000.0
2007-12-14 17:07:00,163.465,163.525,163.46,163.515,1048799999.0
2007-12-14 17:08:00,163.515,163.515,163.425,163.445,1614599991.0
2007-12-14 17:09:00,163.445,163.535,163.445,163.515,967400004.0
2007-12-14 17:10:00,163.515,163.565,163.505,163.565,1399099984.0
2007-12-14 17:11:00,163.565,163.605,163.545,163.55,1496699994.0
2007-12-14 17:12:00,163.545,163.555,163.47,163.48,1042900002.0
2007-12-14 17:13:00,163.485,163.51,163.4,163.475,1306900000.0
2007-12-14 17:14:00,163.46,163.485,163.395,163.395,813900002.0
2007-12-14 17:15:00,163.4,163.41,163.325,163.36,1132400000.0
2007-12-14 17:16:00,163.35,163.455,163.335,163.455,1394299998.0
2007-12-14 17:17:00,163.455,163.5,163.41,163.415,1413499993.0
2007-12-14 17:18:00,163.41,163.43,163.345,163.395,1226600000.0
2007-12-14 17:19:00,163.395,163.395,163.305,163.305,1373100000.0
2007-12-14 17:20:00,163.305,163.35,163.295,163.325,1228199997.0
2007-12-14 17:21:00,163.33,163.375,163.305,163.305,971500001.0
2007-12-14 17:22:00,163.305,163.35,163.295,163.345,610500002.0
2007-12-14 17:23:00,163.345,163.385,163.345,163.35,993199999.0
2007-12-14 17:24:00,163.35,163.365,163.29,163.3,1344499994.0
2007-12-14 17:25:00,163.3,163.305,163.245,163.285,1299500003.0
2007-12-14 17:26:00,163.285,163.3,163.265,163.28,832200000.0
2007-12-14 17:27:00,163.28,163.37,163.28,163.37,870599999.0
2007-12-14 17:28:00,163.37,163.445,163.37,163.425,770900003.0
2007-12-14 17:29:00,163.425,163.465,163.41,163.425,1069000002.0
2007-12-14 17:30:00,163.42,163.435,163.35,163.36,1568799992.0
2007-12-14 17:31:00,163.36,163.37,163.315,163.36,463500000.0
2007-12-14 17:32:00,163.36,163.385,163.34,163.365,1734299997.0
2007-12-14 17:33:00,163.365,163.385,163.365,163.375,993099999.0
2007-12-14 17:34:00,163.375,163.385,163.36,163.385,538399998.0
2007-12-14 17:35:00,163.385,163.445,163.38,163.445,649599999.0
2007-12-14 17:36:00,163.445,163.475,163.435,163.465,834099995.0
2007-12-14 17:37:00,163.46,163.47,163.425,163.465,1285600009.0
2007-12-14 17:38:00,163.465,163.485,163.46,163.465,513599998.0
2007-12-14 17:39:00,163.465,163.48,163.44,163.44,946799997.0
2007-12-14 17:40:00,163.44,163.485,163.44,163.475,530400001.0
2007-12-14 17:41:00,163.475,163.535,163.455,163.53,1057199999.0
2007-12-14 17:42:00,163.535,163.655,163.53,163.655,1258700002.0
2007-12-14 17:43:00,163.655,163.67,163.54,163.54,1123100000.0
2007-12-14 17:44:00,163.545,163.595,163.535,163.565,1492500000.0
2007-12-14 17:45:00,163.565,163.605,163.535,163.55,724599995.0
2007-12-14 17:46:00,163.55,163.56,163.525,163.555,222000000.0
2007-12-14 17:47:00,163.555,163.555,163.51,163.52,508600000.0
2007-12-14 17:48:00,163.52,163.535,163.48,163.515,302200000.0
2007-12-14 17:49:00,163.515,163.55,163.495,163.55,491200000.0
2007-12-14 17:50:00,163.55,163.59,163.53,163.55,826800000.0
2007-12-14 17:51:00,163.55,163.59,163.545,163.58,729399999.0
2007-12-14 17:52:00,163.585,163.59,163.56,163.58,669300000.0
2007-12-14 17:53:00,163.585,163.625,163.585,163.61,583499999.0
2007-12-14 17:54:00,163.61,163.635,163.565,163.565,871899999.0
2007-12-14 17:55:00,163.565,163.605,163.56,163.57,750799997.0
2007-12-14 17:56:00,163.57,163.58,163.545,163.58,760200001.0
2007-12-14 17:57:00,163.58,163.615,163.575,163.605,2087900007.0
2007-12-14 17:58:00,163.605,163.625,163.555,163.595,2027799994.0
2007-12-14 17:59:00,163.595,163.63,163.58,163.625,1046199997.0
2007-12-14 18:00:00,163.625,163.705,163.625,163.69,936599999.0
2007-12-14 18:01:00,163.69,163.695,163.665,163.69,508700001.0
2007-12-14 18:02:00,163.69,163.69,163.63,163.63,1046999994.0
2007-12-14 18:03:00,163.63,163.65,163.61,163.615,1558000004.0
2007-12-14 18:04:00,163.615,163.625,163.595,163.605,1017599993.0
2007-12-14 18:05:00,163.605,163.625,163.6,163.625,824199999.0
2007-12-14 18:06:00,163.625,163.635,163.595,163.6,1652800003.0
2007-12-14 18:07:00,163.8,163.83,163.78,163.83,2143099995.0
2007-12-14 18:08:00,163.82,163.84,163.78,163.79,2143099995.0
2007-12-14 18:09:00,163.595,163.665,163.575,163.615,2143099995.0
2007-12-14 18:10:00,163.615,163.625,163.59,163.6,1521200005.0
2007-12-14 18:11:00,163.6,163.625,163.555,163.575,1558900000.0
2007-12-14 18:12:00,163.575,163.595,163.575,163.595,1151000003.0
2007-12-14 18:13:00,163.595,163.64,163.595,163.62,1196899995.0
2007-12-14 18:14:00,163.625,163.64,163.56,163.565,867100002.0
2007-12-14 18:15:00,163.565,163.635,163.56,163.625,710399998.0
2007-12-14 18:16:00,163.625,163.65,163.61,163.61,1235499999.0
2007-12-14 18:17:00,163.61,163.615,163.585,163.585,944400000.0
2007-12-14 18:18:00,163.595,163.61,163.585,163.6,1110499996.0
2007-12-14 18:19:00,163.6,163.675,163.6,163.675,1133899999.0
2007-12-14 18:20:00,163.675,163.685,163.665,163.675,664300000.0
2007-12-14 18:21:00,163.675,163.705,163.66,163.695,546100000.0
2007-12-14 18:22:00,163.695,163.705,163.67,163.69,797399998.0
2007-12-14 18:23:00,163.69,163.705,163.685,163.7,633700000.0
2007-12-14 18:24:00,163.7,163.765,163.69,163.735,1385399997.0
2007-12-14 18:25:00,163.75,163.83,163.75,163.795,858900000.0
2007-12-14 18:26:00,163.795,163.81,163.775,163.79,427200000.0
2007-12-14 18:27:00,163.79,163.805,163.76,163.77,528890000.0
2007-12-14 18:28:00,163.77,163.785,163.725,163.75,438070000.0
2007-12-14 18:29:00,163.75,163.755,163.725,163.725,533900000.0
2007-12-14 18:30:00,163.725,163.775,163.705,163.72,858700001.0
2007-12-14 18:31:00,163.71,163.75,163.71,163.72,1210200000.0
2007-12-14 18:32:00,163.715,163.725,163.7,163.71,853400001.0
2007-12-14 18:33:00,163.71,163.735,163.695,163.71,961500001.0
2007-12-14 18:34:00,163.71,163.725,163.66,163.665,702599996.0
2007-12-14 18:35:00,163.665,163.7,163.645,163.685,1120100004.0
2007-12-14 18:36:00,163.685,163.705,163.66,163.66,649049999.0
2007-12-14 18:37:00,163.665,163.67,163.64,163.66,753999997.0
2007-12-14 18:38:00,163.66,163.695,163.655,163.68,812850003.0
2007-12-14 18:39:00,163.685,163.705,163.6,163.6,1441199996.0
2007-12-14 18:40:00,163.6,163.66,163.6,163.66,533899999.0
2007-12-14 18:41:00,163.66,163.66,163.605,163.615,615900000.0
2007-12-14 18:42:00,163.615,163.66,163.585,163.635,732100001.0
2007-12-14 18:43:00,163.635,163.735,163.63,163.735,643800000.0
2007-12-14 18:44:00,163.735,163.74,163.635,163.64,835100001.0
2007-12-14 18:45:00,163.64,163.66,163.64,163.655,1042000000.0
2007-12-14 18:46:00,163.655,163.675,163.65,163.65,956938599.0
2007-12-14 18:47:00,163.645,163.645,163.525,163.535,1445549999.0
2007-12-14 18:48:00,163.535,163.565,163.52,163.56,1024600000.0
2007-12-14 18:49:00,163.56,163.595,163.545,163.565,1112600002.0
2007-12-14 18:50:00,163.565,163.6,163.56,163.575,1209199999.0
2007-12-14 18:51:00,163.575,163.59,163.555,163.57,923699998.0
2007-12-14 18:52:00,163.57,163.625,163.57,163.62,972599997.0
2007-12-14 18:53:00,163.62,163.635,163.6,163.6,752400000.0
2007-12-14 18:54:00,163.595,163.595,163.52,163.525,1190499999.0
2007-12-14 18:55:00,163.525,163.525,163.49,163.505,868800000.0
2007-12-14 18:56:00,163.505,163.525,163.505,163.525,554400000.0
2007-12-14 18:57:00,163.515,163.595,163.515,163.595,864100000.0
2007-12-14 18:58:00,163.595,163.625,163.58,163.615,777400000.0
2007-12-14 18:59:00,163.615,163.62,163.59,163.6,755450000.0
2007-12-14 19:00:00,163.6,163.635,163.58,163.62,877800002.0
2007-12-14 19:01:00,163.62,163.675,163.595,163.675,518399999.0
2007-12-14 19:02:00,163.685,163.73,163.685,163.715,911800000.0
2007-12-14 19:03:00,163.72,163.735,163.7,163.71,893500001.0
2007-12-14 19:04:00,163.705,163.76,163.7,163.76,604000000.0
2007-12-14 19:05:00,163.76,163.815,163.75,163.805,380500000.0
2007-12-14 19:06:00,163.805,163.815,163.785,163.815,368100000.0
2007-12-14 19:07:00,163.815,163.85,163.795,163.83,752200001.0
2007-12-14 19:08:00,163.83,163.845,163.795,163.795,256400000.0
2007-12-14 19:09:00,163.8,163.885,163.795,163.87,468000000.0
2007-12-14 19:10:00,163.87,163.935,163.87,163.925,848499999.0
2007-12-14 19:11:00,163.925,163.96,163.9,163.915,1183800001.0
2007-12-14 19:12:00,163.915,163.96,163.915,163.945,367500000.0
2007-12-14 19:13:00,163.945,163.955,163.915,163.92,1071499999.0
2007-12-14 19:14:00,163.925,163.93,163.895,163.91,421300000.0
2007-12-14 19:15:00,163.91,163.92,163.885,163.915,592799998.0
2007-12-14 19:16:00,163.91,163.92,163.89,163.895,702399997.0
2007-12-14 19:17:00,163.895,163.915,163.895,163.915,259199999.0
2007-12-14 19:18:00,163.915,163.915,163.89,163.905,593500003.0
2007-12-14 19:19:00,163.91,163.92,163.88,163.905,491800000.0
2007-12-14 19:20:00,163.905,163.925,163.895,163.91,864800000.0
2007-12-14 19:21:00,163.905,163.935,163.895,163.925,948000000.0
2007-12-14 19:22:00,163.925,163.925,163.9,163.9,573500000.0
2007-12-14 19:23:00,163.9,163.92,163.9,163.905,799200000.0
2007-12-14 19:24:00,163.905,163.925,163.895,163.925,448000000.0
2007-12-14 19:25:00,163.925,163.925,163.9,163.915,866500000.0
2007-12-14 19:26:00,163.915,163.915,163.83,163.83,870800001.0
2007-12-14 19:27:00,163.83,163.85,163.79,163.845,1137700000.0
2007-12-14 19:28:00,163.85,163.87,163.795,163.87,889200001.0
2007-12-14 19:29:00,163.87,163.88,163.855,163.87,923999998.0
2007-12-14 19:30:00,163.865,163.89,163.85,163.86,1005800000.0
2007-12-14 19:31:00,163.86,163.865,163.84,163.85,657400000.0
2007-12-14 19:32:00,163.85,163.855,163.83,163.855,463999996.0
2007-12-14 19:33:00,163.855,163.855,163.78,163.78,677700001.0
2007-12-14 19:34:00,163.78,163.78,163.715,163.72,1263999997.0
2007-12-14 19:35:00,163.72,163.735,163.68,163.705,789299999.0
2007-12-14 19:36:00,163.705,163.72,163.695,163.695,812800000.0
2007-12-14 19:37:00,163.695,163.715,163.69,163.7,689500000.0
2007-12-14 19:38:00,163.7,163.71,163.65,163.71,1122599998.0
2007-12-14 19:39:00,163.71,163.715,163.66,163.685,914399994.0
2007-12-14 19:40:00,163.685,163.73,163.68,163.705,698199994.0
2007-12-14 19:41:00,163.705,163.755,163.685,163.745,757999999.0
2007-12-14 19:42:00,163.74,163.74,163.715,163.74,903000000.0
2007-12-14 19:43:00,163.74,163.74,163.715,163.74,411599998.0
2007-12-14 19:44:00,163.745,163.75,163.67,163.695,1037999999.0
2007-12-14 19:45:00,163.705,163.715,163.685,163.695,429900001.0
2007-12-14 19:46:00,163.695,163.76,163.685,163.745,918699999.0
2007-12-14 19:47:00,163.745,163.765,163.745,163.765,430700000.0
2007-12-14 19:48:00,163.765,163.775,163.76,163.775,256199999.0
2007-12-14 19:49:00,163.77,163.78,163.76,163.76,406399999.0
2007-12-14 19:50:00,163.765,163.785,163.755,163.785,582099993.0
2007-12-14 19:51:00,163.785,163.805,163.75,163.805,525399998.0
2007-12-14 19:52:00,163.805,163.82,163.78,163.78,851400002.0
2007-12-14 19:53:00,163.78,163.81,163.78,163.81,805400001.0
2007-12-14 19:54:00,163.81,163.88,163.805,163.83,1217799995.0
2007-12-14 19:55:00,163.825,163.86,163.805,163.86,568200003.0
2007-12-14 19:56:00,163.86,163.88,163.855,163.88,744000000.0
2007-12-14 19:57:00,163.88,163.88,163.83,163.83,434500000.0
2007-12-14 19:58:00,163.83,163.875,163.82,163.87,1398399991.0
2007-12-14 19:59:00,163.87,163.88,163.825,163.865,1229800001.0
2007-12-14 20:00:00,163.865,163.865,163.775,163.785,978899996.0
2007-12-14 20:01:00,163.785,163.795,163.765,163.785,993700001.0
2007-12-14 20:02:00,163.785,163.835,163.785,163.835,613499997.0
2007-12-14 20:03:00,163.845,163.845,163.78,163.78,1660399990.0
2007-12-14 20:04:00,163.78,163.785,163.755,163.765,1113800003.0
2007-12-14 20:05:00,163.765,163.785,163.765,163.765,787400001.0
2007-12-14 20:06:00,163.765,163.775,163.75,163.755,439400000.0
2007-12-14 20:07:00,163.75,163.785,163.745,163.78,764099996.0
2007-12-14 20:08:00,163.785,163.82,163.775,163.775,540899999.0
2007-12-14 20:09:00,163.775,163.805,163.76,163.77,838600000.0
2007-12-14 20:10:00,163.77,163.82,163.765,163.82,732699998.0
2007-12-14 20:11:00,163.815,163.825,163.805,163.805,386400000.0
2007-12-14 20:12:00,163.805,163.81,163.8,163.8,111999999.0
2007-12-14 20:13:00,163.805,163.805,163.78,163.78,104800000.0
2007-12-14 20:14:00,163.78,163.795,163.775,163.795,431100000.0
2007-12-14 20:15:00,163.795,163.845,163.795,163.835,248000000.0
2007-12-14 20:16:00,163.835,163.835,163.79,163.795,440800000.0
2007-12-14 20:17:00,163.795,163.795,163.76,163.76,804599999.0
2007-12-14 20:18:00,163.76,163.79,163.755,163.755,740599993.0
2007-12-14 20:19:00,163.755,163.775,163.745,163.76,740300001.0
2007-12-14 20:20:00,163.76,163.78,163.735,163.74,1118200000.0
2007-12-14 20:21:00,163.74,163.75,163.735,163.745,1070599996.0
2007-12-14 20:22:00,163.745,163.76,163.705,163.75,1249300000.0
2007-12-14 20:23:00,163.755,163.755,163.705,163.725,839699994.0
2007-12-14 20:24:00,163.725,163.735,163.715,163.72,841099994.0
2007-12-14 20:25:00,163.725,163.77,163.715,163.765,849299998.0
2007-12-14 20:26:00,163.765,163.815,163.76,163.805,548800000.0
2007-12-14 20:27:00,163.805,163.815,163.765,163.785,1049599993.0
2007-12-14 20:28:00,163.785,163.805,163.775,163.805,417599998.0
2007-12-14 20:29:00,163.805,163.805,163.78,163.785,493099999.0
2007-12-14 20:30:00,163.785,163.79,163.775,163.78,581600000.0
2007-12-14 20:31:00,163.78,163.78,163.735,163.735,867999996.0
2007-12-14 20:32:00,163.735,163.74,163.72,163.72,944200001.0
2007-12-14 20:33:00,163.72,163.725,163.68,163.68,1052799995.0
2007-12-14 20:34:00,163.685,163.7,163.675,163.695,1384799991.0
2007-12-14 20:35:00,163.69,163.695,163.665,163.67,710800002.0
2007-12-14 20:36:00,163.67,163.67,163.63,163.645,667200000.0
2007-12-14 20:37:00,163.645,163.705,163.645,163.705,120000000.0
2007-12-14 20:38:00,163.705,163.715,163.68,163.69,586600001.0
2007-12-14 20:39:00,163.69,163.7,163.675,163.7,889800007.0
2007-12-14 20:40:00,163.7,163.795,163.69,163.795,1014500000.0
2007-12-14 20:41:00,163.795,163.795,163.71,163.725,975500000.0
2007-12-14 20:42:00,163.725,163.785,163.725,163.745,1015500000.0
2007-12-14 20:43:00,163.755,163.785,163.73,163.775,1188500000.0
2007-12-14 20:44:00,163.775,163.775,163.735,163.735,690400000.0
2007-12-14 20:45:00,163.735,163.755,163.725,163.735,431200000.0
2007-12-14 20:46:00,163.735,163.735,163.665,163.67,439300000.0
2007-12-14 20:47:00,163.67,163.685,163.665,163.67,363800000.0
2007-12-14 20:48:00,163.67,163.725,163.665,163.71,277700000.0
2007-12-14 20:49:00,163.71,163.715,163.69,163.705,194600000.0
2007-12-14 20:50:00,163.705,163.735,163.705,163.71,428100000.0
2007-12-14 20:51:00,163.71,163.735,163.71,163.73,406800000.0
2007-12-14 20:52:00,163.73,163.73,163.685,163.7,599200002.0
2007-12-14 20:53:00,163.7,163.725,163.675,163.675,1501199998.0
2007-12-14 20:54:00,163.68,163.715,163.67,163.67,642000000.0
2007-12-14 20:55:00,163.675,163.685,163.615,163.625,883400002.0
2007-12-14 20:56:00,163.625,163.655,163.615,163.64,461300000.0
2007-12-14 20:57:00,163.64,163.69,163.615,163.62,638700002.0
2007-12-14 20:58:00,163.62,163.645,163.61,163.625,719099999.0
2007-12-14 20:59:00,163.625,163.655,163.615,163.62,294100000.0
2007-12-14 21:00:00,163.62,163.625,163.575,163.615,1158499993.0
2007-12-14 21:01:00,163.615,163.615,163.555,163.565,1595000002.0
2007-12-14 21:02:00,163.56,163.585,163.55,163.56,1343299998.0
2007-12-14 21:03:00,163.56,163.57,163.55,163.565,904099998.0
2007-12-14 21:04:00,163.565,163.59,163.545,163.59,932500003.0
2007-12-14 21:05:00,163.59,163.61,163.58,163.595,562700001.0
2007-12-14 21:06:00,163.595,163.6,163.57,163.57,399950000.0
2007-12-14 21:07:00,163.575,163.59,163.57,163.59,370300000.0
2007-12-14 21:08:00,163.59,163.6,163.56,163.565,551900000.0
2007-12-14 21:09:00,163.565,163.6,163.54,163.55,1316599999.0
2007-12-14 21:10:00,163.55,163.6,163.54,163.545,723800000.0
2007-12-14 21:11:00,163.545,163.61,163.54,163.61,766600005.0
2007-12-14 21:12:00,163.605,163.61,163.57,163.59,744199997.0
2007-12-14 21:13:00,163.59,163.6,163.535,163.54,1028499989.0
2007-12-14 21:14:00,163.545,163.56,163.53,163.53,362900000.0
2007-12-14 21:15:00,163.53,163.58,163.53,163.58,83200000.0
2007-12-14 21:16:00,163.58,163.58,163.55,163.57,516699997.0
2007-12-14 21:17:00,163.57,163.57,163.54,163.545,690500001.0
2007-12-14 21:18:00,163.545,163.6,163.525,163.6,1057099997.0
2007-12-14 21:19:00,163.6,163.6,163.53,163.53,256800000.0
2007-12-14 21:20:00,163.53,163.545,163.51,163.53,827800001.0
2007-12-14 21:21:00,163.53,163.545,163.52,163.535,389999998.0
2007-12-14 21:22:00,163.535,163.575,163.535,163.575,995099995.0
2007-12-14 21:23:00,163.57,163.57,163.52,163.52,1637800006.0
2007-12-14 21:24:00,163.52,163.545,163.52,163.545,741500006.0
2007-12-14 21:25:00,163.54,163.555,163.51,163.51,773799999.0
2007-12-14 21:26:00,163.51,163.515,163.505,163.51,551300007.0
2007-12-14 21:27:00,163.515,163.555,163.5,163.555,1087899997.0
2007-12-14 21:28:00,163.555,163.575,163.54,163.565,1141600006.0
2007-12-14 21:29:00,163.565,163.575,163.54,163.54,709699999.0
2007-12-14 21:30:00,163.54,163.545,163.53,163.535,1192699994.0
2007-12-14 21:31:00,163.535,163.545,163.52,163.54,705800001.0
2007-12-14 21:32:00,163.545,163.545,163.535,163.54,218800000.0
2007-12-14 21:33:00,163.54,163.545,163.53,163.53,705199999.0
2007-12-14 21:34:00,163.535,163.535,163.515,163.515,472700000.0
2007-12-14 21:35:00,163.515,163.52,163.495,163.505,821300002.0
2007-12-14 21:36:00,163.505,163.555,163.505,163.555,736899997.0
2007-12-14 21:37:00,163.555,163.57,163.535,163.56,780300007.0
2007-12-14 21:38:00,163.56,163.575,163.535,163.565,668800001.0
2007-12-14 21:39:00,163.565,163.585,163.56,163.575,576199997.0
2007-12-14 21:40:00,163.575,163.635,163.57,163.635,897800009.0
2007-12-14 21:41:00,163.635,163.635,163.625,163.63,244800000.0
2007-12-14 21:42:00,163.63,163.645,163.62,163.64,594399996.0
2007-12-14 21:43:00,163.64,163.675,163.615,163.635,1092099999.0
2007-12-14 21:44:00,163.635,163.635,163.615,163.62,411800001.0
2007-12-14 21:45:00,163.62,163.655,163.595,163.645,658000000.0
2007-12-14 21:46:00,163.645,163.67,163.63,163.63,340300000.0
2007-12-14 21:47:00,163.63,163.635,163.6,163.6,795000001.0
2007-12-14 21:48:00,163.6,163.625,163.595,163.625,1213800001.0
2007-12-14 21:49:00,163.625,163.645,163.59,163.59,1021600007.0
2007-12-14 21:50:00,163.59,163.605,163.56,163.57,1300599999.0
2007-12-14 21:51:00,163.57,163.605,163.57,163.585,849400001.0
2007-12-14 21:52:00,163.585,163.625,163.565,163.605,889200002.0
2007-12-14 21:53:00,163.6,163.625,163.585,163.615,781900001.0
2007-12-14 21:54:00,163.62,163.645,163.605,163.635,719499998.0
2007-12-14 21:55:00,163.63,163.645,163.615,163.625,737500001.0
2007-12-14 21:56:00,163.62,163.635,163.605,163.605,1050450001.0
2007-12-14 21:57:00,163.605,163.605,163.535,163.555,913300000.0
2007-12-14 21:58:00,163.555,163.555,163.535,163.54,818399998.0
2007-12-14 21:59:00,163.54,163.565,163.535,163.555,709200000.0
2007-12-14 22:00:00,163.55,163.61,163.54,163.54,1410446684.0
2007-12-14 22:01:00,163.545,163.565,163.525,163.54,1219599999.0
2007-12-14 22:02:00,163.535,163.55,163.51,163.55,708200002.0
2007-12-14 22:03:00,163.55,163.565,163.535,163.56,489300000.0
2007-12-14 22:04:00,163.56,163.56,163.495,163.515,634800000.0
2007-12-14 22:05:00,163.515,163.58,163.51,163.52,1002399992.0
2007-12-14 22:06:00,163.515,163.53,163.505,163.515,264000000.0
2007-12-14 22:07:00,163.515,163.55,163.51,163.535,573799999.0
2007-12-14 22:08:00,163.535,163.57,163.535,163.555,306800000.0
2007-12-14 22:09:00,163.555,163.565,163.53,163.535,685399992.0
2007-12-14 22:10:00,163.535,163.545,163.525,163.535,335899999.0
2007-12-14 22:11:00,163.535,163.555,163.525,163.525,365600000.0
2007-12-14 22:12:00,163.525,163.525,163.495,163.525,559199997.0
2007-12-14 22:13:00,163.52,163.525,163.515,163.525,31600000.0
2007-12-14 22:14:00,163.525,163.53,163.525,163.53,258800000.0
2007-12-14 22:15:00,163.53,163.535,163.515,163.52,559700002.0
2007-12-14 22:16:00,163.52,163.53,163.52,163.525,253200000.0
2007-12-14 22:17:00,163.525,163.545,163.52,163.525,214000000.0
2007-12-14 22:18:00,163.525,163.53,163.5,163.505,422200000.0
2007-12-14 22:19:00,163.505,163.51,163.47,163.495,214500000.0
2007-12-14 22:20:00,163.495,163.495,163.475,163.49,239000000.0
2007-12-14 22:21:00,163.495,163.495,163.48,163.48,123200000.0
2007-12-14 22:22:00,163.485,163.49,163.475,163.485,357800000.0
2007-12-14 22:23:00,163.485,163.495,163.46,163.475,403600000.0
2007-12-14 22:24:00,163.48,163.515,163.48,163.495,307599999.0
2007-12-14 22:25:00,163.495,163.5,163.47,163.47,711999999.0
2007-12-14 22:26:00,163.465,163.5,163.465,163.5,324800000.0
2007-12-14 22:27:00,163.5,163.5,163.49,163.495,307899998.0
2007-12-14 22:28:00,163.5,163.515,163.49,163.51,404000000.0
2007-12-14 22:29:00,163.51,163.52,163.5,163.51,317199999.0
2007-12-14 22:30:00,163.51,163.52,163.51,163.515,134400000.0
2007-12-14 22:31:00,163.515,163.535,163.51,163.535,477100000.0
2007-12-14 22:32:00,163.535,163.535,163.505,163.535,388200002.0
2007-12-14 22:33:00,163.545,163.56,163.54,163.545,308700000.0
2007-12-14 22:34:00,163.55,163.555,163.525,163.535,479000001.0
2007-12-14 22:35:00,163.535,163.575,163.535,163.57,385200000.0
2007-12-14 22:36:00,163.57,163.605,163.57,163.595,360800000.0
2007-12-14 22:37:00,163.595,163.65,163.595,163.61,672000000.0
2007-12-14 22:38:00,163.61,163.615,163.525,163.535,945800001.0
2007-12-14 22:39:00,163.535,163.565,163.535,163.55,799000001.0
2007-12-14 22:40:00,163.55,163.555,163.525,163.53,955699998.0
2007-12-14 22:41:00,163.53,163.535,163.5,163.525,860400002.0
2007-12-14 22:42:00,163.525,163.595,163.495,163.595,1260699995.0
2007-12-14 22:43:00,163.585,163.615,163.53,163.56,939499999.0
2007-12-14 22:44:00,163.555,163.615,163.555,163.595,593900000.0
2007-12-14 22:45:00,163.595,163.625,163.585,163.61,857800001.0
2007-12-14 22:46:00,163.615,163.62,163.565,163.565,780000000.0
2007-12-14 22:47:00,163.565,163.57,163.56,163.565,481200000.0
2007-12-14 22:48:00,163.565,163.585,163.565,163.58,131000000.0
2007-12-14 22:49:00,163.58,163.61,163.545,163.56,1234200002.0
2007-12-14 22:50:00,163.56,163.585,163.56,163.565,256800000.0
2007-12-14 22:51:00,163.565,163.58,163.56,163.575,186200000.0
2007-12-14 22:52:00,163.575,163.58,163.55,163.555,1093100001.0
2007-12-14 22:53:00,163.555,163.62,163.555,163.58,991400000.0
2007-12-14 22:54:00,163.575,163.605,163.565,163.585,873699997.0
2007-12-14 22:55:00,163.585,163.595,163.525,163.555,1347699993.0
2007-12-14 22:56:00,163.565,163.565,163.535,163.555,1091199998.0
2007-12-14 22:57:00,163.555,163.56,163.535,163.555,1061400000.0
2007-12-14 22:58:00,163.555,163.555,163.535,163.545,489200000.0
2007-12-14 22:59:00,163.545,163.565,163.545,163.565,593199997.0
2007-12-14 23:00:00,163.565,163.565,163.555,163.565,471200000.0
2007-12-17 00:00:00,163.22,163.22,163.19,163.21,260000000.0
2007-12-17 00:01:00,163.22,163.22,163.19,163.2,260000000.0
2007-12-17 00:02:00,163.21,163.23,163.21,163.22,260000000.0
2007-12-17 00:03:00,163.28,163.28,163.28,163.28,260000000.0
2007-12-17 00:04:00,163.28,163.31,163.27,163.31,310000000.0
2007-12-17 00:05:00,163.31,163.31,163.27,163.28,296000000.0
2007-12-17 00:06:00,163.27,163.31,163.27,163.31,340800000.0
2007-12-17 00:07:00,163.31,163.35,163.3,163.35,284799998.0
2007-12-17 00:08:00,163.34,163.35,163.33,163.35,299399991.0
2007-12-17 00:09:00,163.34,163.35,163.3,163.3,436699989.0
2007-12-17 00:10:00,163.3,163.32,163.25,163.31,536100001.0
2007-12-17 00:11:00,163.31,163.31,163.25,163.25,517800000.0
2007-12-17 00:12:00,163.25,163.25,163.24,163.25,44300000.0
2007-12-17 00:13:00,163.25,163.25,163.24,163.25,71500000.0
2007-12-17 00:14:00,163.25,163.25,163.19,163.25,59600000.0
2007-12-17 00:15:00,163.25,163.25,163.22,163.25,55200000.0
2007-12-17 00:16:00,163.25,163.25,163.19,163.25,22000000.0
2007-12-17 00:17:00,163.25,163.25,163.18,163.18,430700000.0
2007-12-17 00:18:00,163.18,163.24,163.18,163.2,665399984.0
2007-12-17 00:19:00,163.2,163.22,163.18,163.18,496400000.0
2007-12-17 00:20:00,163.18,163.18,163.17,163.18,338700000.0
2007-12-17 00:21:00,163.17,163.18,163.17,163.18,231300000.0
2007-12-17 00:22:00,163.17,163.18,163.12,163.18,465000000.0
2007-12-17 00:23:00,163.17,163.18,163.16,163.18,211600000.0
2007-12-17 00:24:00,163.18,163.18,163.16,163.16,123200000.0
2007-12-17 00:25:00,163.18,163.18,163.11,163.11,410800000.0
2007-12-17 00:26:00,163.11,163.11,163.05,163.06,744500000.0
2007-12-17 00:27:00,163.05,163.08,163.05,163.08,622999999.0
2007-12-17 00:28:00,163.08,163.08,163.04,163.05,418600002.0
2007-12-17 00:29:00,163.05,163.06,163.04,163.06,520600004.0
2007-12-17 00:30:00,163.06,163.09,163.05,163.05,289699994.0
2007-12-17 00:31:00,163.05,163.05,163.04,163.04,416799996.0
2007-12-17 00:32:00,163.04,163.07,163.04,163.05,610200000.0
2007-12-17 00:33:00,163.05,163.06,163.05,163.05,189900000.0
2007-12-17 00:34:00,163.06,163.07,163.05,163.06,199499994.0
2007-12-17 00:35:00,163.06,163.07,163.04,163.06,350400000.0
2007-12-17 00:36:00,163.05,163.07,163.05,163.07,214200000.0
2007-12-17 00:37:00,163.07,163.08,163.05,163.07,261600000.0
2007-12-17 00:38:00,163.08,163.1,163.05,163.07,465100000.0
2007-12-17 00:39:00,163.07,163.12,163.07,163.09,168000000.0
2007-12-17 00:40:00,163.09,163.17,163.09,163.16,809200011.0
2007-12-17 00:41:00,163.16,163.18,163.14,163.17,447000000.0
2007-12-17 00:42:00,163.17,163.2,163.16,163.16,394900000.0
2007-12-17 00:43:00,163.16,163.18,163.14,163.18,196400000.0
2007-12-17 00:44:00,163.18,163.2,163.17,163.2,166800000.0
2007-12-17 00:45:00,163.2,163.2,163.17,163.17,299700000.0
2007-12-17 00:46:00,163.165,163.17,163.16,163.16,111700000.0
2007-12-17 00:47:00,163.17,163.17,163.17,163.17,115200000.0
2007-12-17 00:48:00,163.17,163.17,163.17,163.17,180800000.0
2007-12-17 00:49:00,163.17,163.17,163.16,163.17,279100000.0
2007-12-17 00:50:00,163.17,163.17,163.16,163.17,251199999.0
2007-12-17 00:51:00,163.16,163.17,163.16,163.16,272300000.0
2007-12-17 00:52:00,163.16,163.17,163.16,163.16,165000000.0
2007-12-17 00:53:00,163.16,163.17,163.15,163.17,93800000.0
2007-12-17 00:54:00,163.17,163.18,163.17,163.17,178400001.0
2007-12-17 00:55:00,163.17,163.2,163.16,163.2,1772699990.0
2007-12-17 00:56:00,163.2,163.21,163.17,163.195,1240700002.0
2007-12-17 00:57:00,163.2,163.2,163.18,163.2,937099999.0
2007-12-17 00:58:00,163.195,163.2,163.18,163.19,339300000.0
2007-12-17 00:59:00,163.19,163.21,163.18,163.2,593700000.0
2007-12-17 01:00:00,163.2,163.22,163.165,163.18,1919299992.0
2007-12-17 01:01:00,163.18,163.22,163.18,163.21,1574999988.0
2007-12-17 01:02:00,163.2,163.22,163.2,163.21,443100001.0
2007-12-17 01:03:00,163.21,163.23,163.21,163.21,1134500000.0
2007-12-17 01:04:00,163.21,163.23,163.21,163.21,481100002.0
2007-12-17 01:05:00,163.21,163.23,163.18,163.2,973499999.0
2007-12-17 01:06:00,163.2,163.2,163.2,163.2,474400000.0
2007-12-17 01:07:00,163.2,163.22,163.195,163.22,1973600007.0
2007-12-17 01:08:00,163.23,163.23,163.21,163.21,503100001.0
2007-12-17 01:09:00,163.21,163.25,163.205,163.24,503100001.0
2007-12-17 01:10:00,163.24,163.26,163.215,163.24,359200000.0
2007-12-17 01:11:00,163.24,163.26,163.225,163.24,166700000.0
2007-12-17 01:12:00,163.24,163.245,163.23,163.23,80700000.0
2007-12-17 01:13:00,163.235,163.245,163.23,163.23,94400000.0
2007-12-17 01:14:00,163.225,163.23,163.22,163.225,114300000.0
2007-12-17 01:15:00,163.235,163.235,163.235,163.235,45600000.0
2007-12-17 01:16:00,163.235,163.245,163.225,163.245,72500000.0
2007-12-17 01:17:00,163.235,163.245,163.23,163.245,177000000.0
2007-12-17 01:18:00,163.245,163.27,163.24,163.27,180800000.0
2007-12-17 01:19:00,163.265,163.31,163.265,163.31,427100000.0
2007-12-17 01:20:00,163.31,163.31,163.275,163.28,176800000.0
2007-12-17 01:21:00,163.29,163.315,163.285,163.315,218200000.0
2007-12-17 01:22:00,163.3,163.305,163.26,163.275,459100000.0
2007-12-17 01:23:00,163.275,163.28,163.26,163.26,497900000.0
2007-12-17 01:24:00,163.26,163.28,163.25,163.255,754100000.0
2007-12-17 01:25:00,163.255,163.26,163.25,163.26,109900000.0
2007-12-17 01:26:00,163.26,163.26,163.22,163.25,445500000.0
2007-12-17 01:27:00,163.24,163.26,163.24,163.25,284800000.0
2007-12-17 01:28:00,163.25,163.25,163.24,163.24,285600000.0
2007-12-17 01:29:00,163.24,163.245,163.185,163.185,631299999.0
2007-12-17 01:30:00,163.185,163.215,163.175,163.195,539900000.0
2007-12-17 01:31:00,163.2,163.205,163.17,163.2,462500000.0
2007-12-17 01:32:00,163.2,163.2,163.17,163.175,211800000.0
2007-12-17 01:33:00,163.175,163.22,163.175,163.22,500199999.0
2007-12-17 01:34:00,163.22,163.265,163.215,163.255,337100000.0
2007-12-17 01:35:00,163.255,163.265,163.235,163.255,404500000.0
2007-12-17 01:36:00,163.255,163.265,163.24,163.25,368100000.0
2007-12-17 01:37:00,163.25,163.255,163.25,163.25,156100001.0
2007-12-17 01:38:00,163.255,163.26,163.245,163.255,112800000.0
2007-12-17 01:39:00,163.255,163.255,163.245,163.245,48000000.0
2007-12-17 01:40:00,163.245,163.26,163.22,163.23,385600000.0
2007-12-17 01:41:00,163.23,163.23,163.21,163.22,429200000.0
2007-12-17 01:42:00,163.22,163.22,163.2,163.22,584800000.0
2007-12-17 01:43:00,163.22,163.225,163.215,163.22,414600000.0
2007-12-17 01:44:00,163.22,163.23,163.22,163.23,240800000.0
2007-12-17 01:45:00,163.23,163.23,163.23,163.23,47200000.0
2007-12-17 01:46:00,163.23,163.235,163.22,163.23,420800000.0
2007-12-17 01:47:00,163.23,163.28,163.22,163.245,604800000.0
2007-12-17 01:48:00,163.25,163.285,163.25,163.275,492999999.0
2007-12-17 01:49:00,163.28,163.29,163.28,163.29,1026700000.0
2007-12-17 01:50:00,163.29,163.3,163.28,163.285,404200000.0
2007-12-17 01:51:00,163.285,163.34,163.285,163.34,402999999.0
2007-12-17 01:52:00,163.355,163.38,163.355,163.36,471600000.0
2007-12-17 01:53:00,163.36,163.36,163.355,163.36,226400000.0
2007-12-17 01:54:00,163.36,163.37,163.36,163.36,138000000.0
2007-12-17 01:55:00,163.365,163.365,163.34,163.36,536000000.0
2007-12-17 01:56:00,163.36,163.37,163.355,163.36,355800000.0
2007-12-17 01:57:00,163.355,163.39,163.355,163.38,690399998.0
2007-12-17 01:58:00,163.38,163.38,163.355,163.37,379800001.0
2007-12-17 01:59:00,163.37,163.38,163.37,163.375,313100000.0
2007-12-17 02:00:00,163.38,163.455,163.375,163.45,1659899993.0
2007-12-17 02:01:00,163.445,163.46,163.345,163.365,1362200000.0
2007-12-17 02:02:00,163.36,163.38,163.35,163.365,378500001.0
2007-12-17 02:03:00,163.365,163.365,163.275,163.32,1457599995.0
2007-12-17 02:04:00,163.31,163.345,163.305,163.325,977100003.0
2007-12-17 02:05:00,163.32,163.325,163.305,163.31,1398299999.0
2007-12-17 02:06:00,163.31,163.325,163.305,163.315,803300000.0
2007-12-17 02:07:00,163.31,163.31,163.22,163.225,1281200003.0
2007-12-17 02:08:00,163.22,163.24,163.21,163.215,1163500004.0
2007-12-17 02:09:00,163.23,163.24,163.21,163.225,1208099992.0
2007-12-17 02:10:00,163.225,163.23,163.22,163.225,184799999.0
2007-12-17 02:11:00,163.225,163.225,163.22,163.225,371199997.0
2007-12-17 02:12:00,163.225,163.26,163.225,163.26,525900004.0
2007-12-17 02:13:00,163.26,163.26,163.21,163.23,963399995.0
2007-12-17 02:14:00,163.225,163.25,163.195,163.2,1184099997.0
2007-12-17 02:15:00,163.195,163.22,163.075,163.12,1510400002.0
2007-12-17 02:16:00,163.12,163.14,163.095,163.135,1564000002.0
2007-12-17 02:17:00,163.135,163.14,163.105,163.12,951800000.0
2007-12-17 02:18:00,163.12,163.185,163.12,163.175,770399998.0
2007-12-17 02:19:00,163.175,163.175,163.14,163.155,1055400002.0
2007-12-17 02:20:00,163.155,163.165,163.115,163.12,1260000009.0
2007-12-17 02:21:00,163.12,163.13,163.09,163.12,1277699991.0
2007-12-17 02:22:00,163.12,163.145,163.12,163.12,911100001.0
2007-12-17 02:23:00,163.12,163.15,163.12,163.14,400400000.0
2007-12-17 02:24:00,163.14,163.15,163.135,163.14,687999999.0
2007-12-17 02:25:00,163.145,163.17,163.14,163.14,584600002.0
2007-12-17 02:26:00,163.14,163.14,163.115,163.12,1267499997.0
2007-12-17 02:27:00,163.11,163.165,163.105,163.145,1709099989.0
2007-12-17 02:28:00,163.14,163.18,163.125,163.16,1043900001.0
2007-12-17 02:29:00,163.16,163.18,163.15,163.17,902000001.0
2007-12-17 02:30:00,163.165,163.2,163.165,163.18,921199994.0
2007-12-17 02:31:00,163.18,163.215,163.17,163.205,1363000004.0
2007-12-17 02:32:00,163.2,163.245,163.195,163.225,1923700005.0
2007-12-17 02:33:00,163.32,163.33,163.31,163.31,1502099987.0
2007-12-17 02:34:00,163.195,163.22,163.18,163.2,1502099987.0
2007-12-17 02:35:00,163.29,163.32,163.29,163.31,1196800000.0
2007-12-17 02:36:00,163.195,163.23,163.195,163.23,1196800000.0
2007-12-17 02:37:00,163.23,163.26,163.23,163.24,964800008.0
2007-12-17 02:38:00,163.24,163.255,163.24,163.24,617600013.0
2007-12-17 02:39:00,163.245,163.28,163.245,163.275,1589499995.0
2007-12-17 02:40:00,163.28,163.28,163.245,163.26,688500001.0
2007-12-17 02:41:00,163.26,163.26,163.235,163.25,571900001.0
2007-12-17 02:42:00,163.25,163.255,163.25,163.25,85600000.0
2007-12-17 02:43:00,163.25,163.26,163.24,163.24,532000000.0
2007-12-17 02:44:00,163.24,163.26,163.24,163.25,756500002.0
2007-12-17 02:45:00,163.25,163.26,163.24,163.26,512000000.0
2007-12-17 02:46:00,163.26,163.295,163.25,163.285,581000000.0
2007-12-17 02:47:00,163.285,163.34,163.255,163.285,593000000.0
2007-12-17 02:48:00,163.29,163.33,163.29,163.325,765700000.0
2007-12-17 02:49:00,163.33,163.36,163.325,163.34,744199999.0
2007-12-17 02:50:00,163.34,163.4,163.34,163.4,889600000.0
2007-12-17 02:51:00,163.4,163.47,163.385,163.46,931200000.0
2007-12-17 02:52:00,163.47,163.48,163.455,163.455,493700000.0
2007-12-17 02:53:00,163.465,163.52,163.455,163.505,1172699998.0
2007-12-17 02:54:00,163.5,163.53,163.5,163.525,811200002.0
2007-12-17 02:55:00,163.52,163.52,163.455,163.48,1584300000.0
2007-12-17 02:56:00,163.48,163.5,163.465,163.48,730000001.0
2007-12-17 02:57:00,163.48,163.48,163.455,163.455,451099999.0
2007-12-17 02:58:00,163.46,163.46,163.42,163.46,896500001.0
2007-12-17 02:59:00,163.46,163.475,163.44,163.44,817600001.0
2007-12-17 03:00:00,163.445,163.445,163.395,163.4,717800000.0
2007-12-17 03:01:00,163.4,163.4,163.365,163.385,818200000.0
2007-12-17 03:02:00,163.385,163.385,163.335,163.36,1117299996.0
2007-12-17 03:03:00,163.365,163.38,163.36,163.36,872900000.0
2007-12-17 03:04:00,163.36,163.36,163.335,163.34,1405099998.0
2007-12-17 03:05:00,163.335,163.34,163.315,163.32,791499999.0
2007-12-17 03:06:00,163.32,163.33,163.29,163.325,1280999997.0
2007-12-17 03:07:00,163.325,163.375,163.325,163.345,820500000.0
2007-12-17 03:08:00,163.345,163.36,163.34,163.345,416000000.0
2007-12-17 03:09:00,163.345,163.36,163.335,163.35,643200000.0
2007-12-17 03:10:00,163.35,163.35,163.33,163.34,1057200000.0
2007-12-17 03:11:00,163.34,163.34,163.33,163.34,460000000.0
2007-12-17 03:12:00,163.34,163.34,163.295,163.3,749300001.0
2007-12-17 03:13:00,163.295,163.325,163.295,163.32,1283699999.0
2007-12-17 03:14:00,163.32,163.34,163.3,163.33,1498400000.0
2007-12-17 03:15:00,163.33,163.34,163.325,163.34,1113599998.0
2007-12-17 03:16:00,163.34,163.35,163.325,163.33,860700002.0
2007-12-17 03:17:00,163.33,163.38,163.325,163.38,1001400003.0
2007-12-17 03:18:00,163.38,163.38,163.355,163.36,971999999.0
2007-12-17 03:19:00,163.36,163.37,163.355,163.37,455499998.0
2007-12-17 03:20:00,163.37,163.38,163.355,163.38,990300005.0
2007-12-17 03:21:00,163.38,163.38,163.37,163.375,158400000.0
2007-12-17 03:22:00,163.38,163.385,163.355,163.365,679700000.0
2007-12-17 03:23:00,163.36,163.39,163.36,163.375,780400004.0
2007-12-17 03:24:00,163.375,163.4,163.36,163.39,963400001.0
2007-12-17 03:25:00,163.39,163.39,163.34,163.345,1436700000.0
2007-12-17 03:26:00,163.345,163.36,163.34,163.35,629000005.0
2007-12-17 03:27:00,163.35,163.385,163.35,163.37,779900000.0
2007-12-17 03:28:00,163.37,163.38,163.37,163.38,176000000.0
2007-12-17 03:29:00,163.375,163.38,163.37,163.37,103600001.0
2007-12-17 03:30:00,163.37,163.37,163.33,163.345,737400000.0
2007-12-17 03:31:00,163.345,163.365,163.33,163.33,1117400000.0
2007-12-17 03:32:00,163.33,163.34,163.31,163.315,1577400000.0
2007-12-17 03:33:00,163.315,163.34,163.295,163.295,810500000.0
2007-12-17 03:34:00,163.295,163.32,163.275,163.305,747099999.0
2007-12-17 03:35:00,163.305,163.325,163.3,163.315,743200000.0
2007-12-17 03:36:00,163.32,163.355,163.31,163.355,713100000.0
2007-12-17 03:37:00,163.355,163.38,163.34,163.365,1126900002.0
2007-12-17 03:38:00,163.365,163.38,163.36,163.38,277499998.0
2007-12-17 03:39:00,163.38,163.41,163.35,163.36,1407299992.0
2007-12-17 03:40:00,163.365,163.39,163.355,163.38,794299998.0
2007-12-17 03:41:00,163.38,163.385,163.375,163.38,407300000.0
2007-12-17 03:42:00,163.375,163.38,163.365,163.37,927299997.0
2007-12-17 03:43:00,163.365,163.425,163.365,163.42,1290899998.0
2007-12-17 03:44:00,163.42,163.46,163.395,163.4,1573700000.0
2007-12-17 03:45:00,163.395,163.425,163.355,163.42,1111000001.0
2007-12-17 03:46:00,163.42,163.42,163.36,163.36,1078699993.0
2007-12-17 03:47:00,163.36,163.365,163.35,163.365,252100001.0
2007-12-17 03:48:00,163.365,163.365,163.36,163.365,118199996.0
2007-12-17 03:49:00,163.365,163.38,163.36,163.38,620399996.0
2007-12-17 03:50:00,163.38,163.39,163.38,163.38,1017600000.0
2007-12-17 03:51:00,163.38,163.38,163.335,163.38,1380300003.0
2007-12-17 03:52:00,163.375,163.38,163.355,163.36,521800000.0
2007-12-17 03:53:00,163.36,163.36,163.32,163.34,718900000.0
2007-12-17 03:54:00,163.35,163.365,163.34,163.365,399200000.0
2007-12-17 03:55:00,163.37,163.38,163.355,163.365,618899997.0
2007-12-17 03:56:00,163.365,163.38,163.35,163.365,421200000.0
2007-12-17 03:57:00,163.36,163.395,163.35,163.395,630799999.0
2007-12-17 03:58:00,163.395,163.4,163.37,163.37,516099999.0
2007-12-17 03:59:00,163.375,163.395,163.355,163.36,576300000.0
2007-12-17 04:00:00,163.36,163.385,163.355,163.36,1575600005.0
2007-12-17 04:01:00,163.36,163.375,163.35,163.365,405200000.0
2007-12-17 04:02:00,163.365,163.365,163.345,163.345,201800000.0
2007-12-17 04:03:00,163.34,163.4,163.34,163.385,965099999.0
2007-12-17 04:04:00,163.39,163.405,163.39,163.405,178400000.0
2007-12-17 04:05:00,163.405,163.405,163.38,163.395,255200000.0
2007-12-17 04:06:00,163.395,163.395,163.365,163.365,605500001.0
2007-12-17 04:07:00,163.365,163.37,163.34,163.34,931899998.0
2007-12-17 04:08:00,163.34,163.37,163.34,163.37,530800000.0
2007-12-17 04:09:00,163.37,163.395,163.35,163.385,529302159.0
2007-12-17 04:10:00,163.385,163.39,163.365,163.39,446700000.0
2007-12-17 04:11:00,163.39,163.42,163.385,163.4,410700000.0
2007-12-17 04:12:00,163.4,163.4,163.375,163.38,462500001.0
2007-12-17 04:13:00,163.38,163.385,163.38,163.38,295100000.0
2007-12-17 04:14:00,163.38,163.38,163.365,163.38,648100000.0
2007-12-17 04:15:00,163.385,163.395,163.34,163.38,1644599998.0
2007-12-17 04:16:00,163.38,163.4,163.36,163.36,378508692.0
2007-12-17 04:17:00,163.36,163.395,163.35,163.38,648552110.0
2007-12-17 04:18:00,163.38,163.395,163.38,163.385,498860699.0
2007-12-17 04:19:00,163.385,163.405,163.38,163.4,390395451.0
2007-12-17 04:20:00,163.4,163.4,163.385,163.385,170434430.0
2007-12-17 04:21:00,163.385,163.395,163.365,163.395,198895226.0
2007-12-17 04:22:00,163.385,163.395,163.385,163.395,135399786.0
2007-12-17 04:23:00,163.395,163.405,163.385,163.395,161277899.0
2007-12-17 04:24:00,163.39,163.4,163.37,163.375,123690908.0
2007-12-17 04:25:00,163.37,163.395,163.36,163.385,151725849.0
2007-12-17 04:26:00,163.385,163.4,163.38,163.395,195830360.0
2007-12-17 04:27:00,163.395,163.41,163.38,163.385,463900000.0
2007-12-17 04:28:00,163.39,163.395,163.39,163.395,36800000.0
2007-12-17 04:29:00,163.385,163.4,163.38,163.38,188299997.0
2007-12-17 04:30:00,163.38,163.38,163.355,163.365,446356525.0
2007-12-17 04:31:00,163.365,163.365,163.325,163.345,639165453.0
2007-12-17 04:32:00,163.355,163.355,163.335,163.335,105287071.0
2007-12-17 04:33:00,163.34,163.34,163.325,163.325,107556552.0
2007-12-17 04:34:00,163.325,163.325,163.32,163.325,381582808.0
2007-12-17 04:35:00,163.325,163.34,163.325,163.34,233948054.0
2007-12-17 04:36:00,163.34,163.34,163.325,163.335,345217476.0
2007-12-17 04:37:00,163.335,163.4,163.335,163.385,237156363.0
2007-12-17 04:38:00,163.385,163.385,163.36,163.365,114352166.0
2007-12-17 04:39:00,163.365,163.42,163.355,163.415,669917311.0
2007-12-17 04:40:00,163.415,163.42,163.415,163.42,97900000.0
2007-12-17 04:41:00,163.42,163.44,163.42,163.44,197565084.0
2007-12-17 04:42:00,163.44,163.455,163.44,163.445,456425770.0
2007-12-17 04:43:00,163.45,163.46,163.44,163.445,229138054.0
2007-12-17 04:44:00,163.445,163.48,163.445,163.475,308868524.0
2007-12-17 04:45:00,163.475,163.485,163.465,163.48,320607693.0
2007-12-17 04:46:00,163.48,163.49,163.46,163.46,655238436.0
2007-12-17 04:47:00,163.46,163.46,163.445,163.455,285052147.0
2007-12-17 04:48:00,163.455,163.46,163.44,163.455,116268694.0
2007-12-17 04:49:00,163.455,163.475,163.455,163.465,36138549.0
2007-12-17 04:50:00,163.465,163.465,163.425,163.425,147182207.0
2007-12-17 04:51:00,163.425,163.445,163.42,163.43,243030119.0
2007-12-17 04:52:00,163.425,163.435,163.4,163.405,247165071.0
2007-12-17 04:53:00,163.4,163.405,163.4,163.4,143952163.0
2007-12-17 04:54:00,163.405,163.445,163.4,163.445,493534454.0
2007-12-17 04:55:00,163.445,163.445,163.44,163.445,23700000.0
2007-12-17 04:56:00,163.44,163.465,163.44,163.455,176838608.0
2007-12-17 04:57:00,163.46,163.475,163.46,163.465,451324944.0
2007-12-17 04:58:00,163.465,163.465,163.45,163.455,293756431.0
2007-12-17 04:59:00,163.455,163.46,163.43,163.435,251060192.0
2007-12-17 05:00:00,163.435,163.48,163.435,163.48,377582206.0
2007-12-17 05:01:00,163.48,163.48,163.47,163.48,254400000.0
2007-12-17 05:02:00,163.475,163.49,163.47,163.485,440599997.0
2007-12-17 05:03:00,163.485,163.49,163.475,163.48,1152899999.0
2007-12-17 05:04:00,163.48,163.485,163.435,163.44,729899998.0
2007-12-17 05:05:00,163.44,163.47,163.435,163.45,457700000.0
2007-12-17 05:06:00,163.45,163.47,163.45,163.465,209000000.0
2007-12-17 05:07:00,163.465,163.465,163.455,163.465,163200000.0
2007-12-17 05:08:00,163.465,163.465,163.46,163.46,474400000.0
2007-12-17 05:09:00,163.46,163.48,163.455,163.455,140400000.0
2007-12-17 05:10:00,163.455,163.465,163.455,163.46,216800000.0
2007-12-17 05:11:00,163.46,163.47,163.46,163.47,148200000.0
2007-12-17 05:12:00,163.475,163.49,163.465,163.48,337699995.0
2007-12-17 05:13:00,163.49,163.49,163.465,163.465,416199998.0
2007-12-17 05:14:00,163.465,163.48,163.455,163.465,528599999.0
2007-12-17 05:15:00,163.465,163.505,163.46,163.5,487700000.0
2007-12-17 05:16:00,163.5,163.525,163.485,163.485,685199999.0
2007-12-17 05:17:00,163.485,163.5,163.47,163.475,454400000.0
2007-12-17 05:18:00,163.475,163.475,163.47,163.475,65800000.0
2007-12-17 05:19:00,163.475,163.48,163.47,163.47,104000000.0
2007-12-17 05:20:00,163.47,163.47,163.44,163.45,297300000.0
2007-12-17 05:21:00,163.45,163.47,163.44,163.44,259500000.0
2007-12-17 05:22:00,163.44,163.46,163.435,163.45,328800000.0
2007-12-17 05:23:00,163.45,163.46,163.43,163.43,74400000.0
2007-12-17 05:24:00,163.43,163.46,163.43,163.46,84600000.0
2007-12-17 05:25:00,163.46,163.47,163.44,163.455,295600000.0
2007-12-17 05:26:00,163.455,163.46,163.43,163.43,426300000.0
2007-12-17 05:27:00,163.43,163.44,163.41,163.42,127900000.0
2007-12-17 05:28:00,163.42,163.43,163.4,163.43,336800000.0
2007-12-17 05:29:00,163.43,163.44,163.415,163.415,483000000.0
2007-12-17 05:30:00,163.415,163.42,163.39,163.4,655000000.0
2007-12-17 05:31:00,163.4,163.4,163.3,163.36,866600000.0
2007-12-17 05:32:00,163.36,163.38,163.355,163.355,780799998.0
2007-12-17 05:33:00,163.36,163.38,163.35,163.36,1113000001.0
2007-12-17 05:34:00,163.36,163.37,163.35,163.36,388599999.0
2007-12-17 05:35:00,163.35,163.36,163.31,163.31,637899999.0
2007-12-17 05:36:00,163.31,163.32,163.3,163.3,815800000.0
2007-12-17 05:37:00,163.3,163.305,163.275,163.3,878299999.0
2007-12-17 05:38:00,163.3,163.3,163.28,163.285,1012299995.0
2007-12-17 05:39:00,163.285,163.3,163.285,163.3,751700001.0
2007-12-17 05:40:00,163.3,163.305,163.3,163.305,111200000.0
2007-12-17 05:41:00,163.305,163.31,163.295,163.295,501600000.0
2007-12-17 05:42:00,163.295,163.33,163.295,163.32,594299998.0
2007-12-17 05:43:00,163.32,163.32,163.31,163.32,348099997.0
2007-12-17 05:44:00,163.32,163.32,163.31,163.32,409600000.0
2007-12-17 05:45:00,163.32,163.32,163.315,163.32,104800000.0
2007-12-17 05:46:00,163.32,163.32,163.32,163.32,153300000.0
2007-12-17 05:47:00,163.32,163.36,163.315,163.35,904900001.0
2007-12-17 05:48:00,163.35,163.36,163.345,163.345,1261500000.0
2007-12-17 05:49:00,163.345,163.405,163.34,163.4,917500000.0
2007-12-17 05:50:00,163.4,163.42,163.38,163.395,913100000.0
2007-12-17 05:51:00,163.4,163.4,163.375,163.4,701699994.0
2007-12-17 05:52:00,163.4,163.4,163.395,163.395,225200000.0
2007-12-17 05:53:00,163.4,163.4,163.355,163.38,797299991.0
2007-12-17 05:54:00,163.385,163.4,163.385,163.385,391000000.0
2007-12-17 05:55:00,163.385,163.385,163.38,163.38,140600000.0
2007-12-17 05:56:00,163.38,163.38,163.345,163.35,730199999.0
2007-12-17 05:57:00,163.35,163.365,163.35,163.36,815200000.0
2007-12-17 05:58:00,163.36,163.36,163.34,163.35,374400000.0
2007-12-17 05:59:00,163.35,163.36,163.35,163.36,256000000.0
2007-12-17 06:00:00,163.36,163.4,163.35,163.4,891999992.0
2007-12-17 06:01:00,163.4,163.42,163.395,163.41,606300000.0
2007-12-17 06:02:00,163.41,163.425,163.385,163.39,753200007.0
2007-12-17 06:03:00,163.39,163.41,163.39,163.41,957700005.0
2007-12-17 06:04:00,163.41,163.41,163.38,163.38,488800000.0
2007-12-17 06:05:00,163.38,163.38,163.36,163.37,513999999.0
2007-12-17 06:06:00,163.365,163.375,163.365,163.37,151300000.0
2007-12-17 06:07:00,163.37,163.37,163.36,163.365,93300000.0
2007-12-17 06:08:00,163.365,163.38,163.36,163.36,234500000.0
2007-12-17 06:09:00,163.365,163.37,163.355,163.365,391199994.0
2007-12-17 06:10:00,163.365,163.38,163.355,163.37,807399996.0
2007-12-17 06:11:00,163.37,163.38,163.355,163.365,385999995.0
2007-12-17 06:12:00,163.37,163.385,163.37,163.38,177600000.0
2007-12-17 06:13:00,163.38,163.38,163.345,163.355,352700001.0
2007-12-17 06:14:00,163.36,163.36,163.345,163.36,193600000.0
2007-12-17 06:15:00,163.36,163.36,163.325,163.325,166200000.0
2007-12-17 06:16:00,163.33,163.33,163.27,163.28,697800003.0
2007-12-17 06:17:00,163.28,163.325,163.265,163.315,1081899998.0
2007-12-17 06:18:00,163.315,163.32,163.3,163.3,262700000.0
2007-12-17 06:19:00,163.305,163.31,163.295,163.3,221100000.0
2007-12-17 06:20:00,163.3,163.32,163.285,163.32,483400000.0
2007-12-17 06:21:00,163.32,163.325,163.31,163.31,309600000.0
2007-12-17 06:22:00,163.31,163.345,163.31,163.345,184000000.0
2007-12-17 06:23:00,163.35,163.36,163.335,163.36,244500000.0
2007-12-17 06:24:00,163.36,163.36,163.345,163.355,323600000.0
2007-12-17 06:25:00,163.34,163.37,163.34,163.37,184900000.0
2007-12-17 06:26:00,163.37,163.37,163.325,163.33,362700000.0
2007-12-17 06:27:00,163.33,163.345,163.33,163.345,308800000.0
2007-12-17 06:28:00,163.345,163.36,163.34,163.34,188000000.0
2007-12-17 06:29:00,163.34,163.385,163.34,163.36,488000000.0
2007-12-17 06:30:00,163.365,163.38,163.345,163.37,540600000.0
2007-12-17 06:31:00,163.37,163.4,163.36,163.38,230400000.0
2007-12-17 06:32:00,163.39,163.4,163.365,163.38,256000000.0
2007-12-17 06:33:00,163.38,163.38,163.36,163.375,284100001.0
2007-12-17 06:34:00,163.375,163.38,163.37,163.37,200000000.0
2007-12-17 06:35:00,163.37,163.38,163.365,163.365,122700000.0
2007-12-17 06:36:00,163.37,163.4,163.365,163.38,293099999.0
2007-12-17 06:37:00,163.375,163.38,163.34,163.345,343900000.0
2007-12-17 06:38:00,163.35,163.37,163.35,163.355,407900000.0
2007-12-17 06:39:00,163.36,163.365,163.35,163.355,158999998.0
2007-12-17 06:40:00,163.36,163.36,163.325,163.325,401899999.0
2007-12-17 06:41:00,163.33,163.34,163.325,163.34,95700000.0
2007-12-17 06:42:00,163.34,163.34,163.32,163.32,286300000.0
2007-12-17 06:43:00,163.32,163.34,163.315,163.315,644599998.0
2007-12-17 06:44:00,163.32,163.33,163.305,163.305,740800000.0
2007-12-17 06:45:00,163.305,163.305,163.275,163.275,709900000.0
2007-12-17 06:46:00,163.28,163.285,163.25,163.265,633600000.0
2007-12-17 06:47:00,163.27,163.275,163.26,163.27,210800000.0
2007-12-17 06:48:00,163.27,163.295,163.27,163.285,1027600000.0
2007-12-17 06:49:00,163.285,163.3,163.26,163.26,772699995.0
2007-12-17 06:50:00,163.265,163.285,163.245,163.27,641600001.0
2007-12-17 06:51:00,163.27,163.285,163.24,163.245,598700000.0
2007-12-17 06:52:00,163.245,163.245,163.18,163.185,811100000.0
2007-12-17 06:53:00,163.185,163.24,163.18,163.23,758300000.0
2007-12-17 06:54:00,163.23,163.265,163.215,163.265,594900000.0
2007-12-17 06:55:00,163.265,163.29,163.255,163.28,729299997.0
2007-12-17 06:56:00,163.28,163.285,163.26,163.275,317600000.0
2007-12-17 06:57:00,163.275,163.29,163.275,163.285,154400000.0
2007-12-17 06:58:00,163.285,163.3,163.265,163.28,656800000.0
2007-12-17 06:59:00,163.28,163.295,163.28,163.28,400800000.0
2007-12-17 07:00:00,163.28,163.28,163.25,163.255,965699999.0
2007-12-17 07:01:00,163.255,163.26,163.23,163.245,422299998.0
2007-12-17 07:02:00,163.245,163.255,163.245,163.245,328400002.0
2007-12-17 07:03:00,163.25,163.255,163.235,163.245,480199999.0
2007-12-17 07:04:00,163.255,163.265,163.245,163.26,364000000.0
2007-12-17 07:05:00,163.26,163.27,163.26,163.27,275200000.0
2007-12-17 07:06:00,163.27,163.295,163.27,163.28,443200000.0
2007-12-17 07:07:00,163.285,163.29,163.28,163.285,248000000.0
2007-12-17 07:08:00,163.285,163.295,163.275,163.28,548000000.0
2007-12-17 07:09:00,163.28,163.29,163.27,163.275,168900000.0
2007-12-17 07:10:00,163.275,163.29,163.265,163.27,333499999.0
2007-12-17 07:11:00,163.27,163.29,163.265,163.27,357800002.0
2007-12-17 07:12:00,163.27,163.28,163.27,163.28,163200000.0
2007-12-17 07:13:00,163.28,163.29,163.265,163.265,425999998.0
2007-12-17 07:14:00,163.27,163.27,163.255,163.255,367700000.0
2007-12-17 07:15:00,163.26,163.27,163.255,163.27,185900000.0
2007-12-17 07:16:00,163.27,163.27,163.25,163.26,206700000.0
2007-12-17 07:17:00,163.26,163.26,163.25,163.25,200400000.0
2007-12-17 07:18:00,163.25,163.275,163.25,163.27,274400000.0
2007-12-17 07:19:00,163.26,163.27,163.26,163.27,138000000.0
2007-12-17 07:20:00,163.27,163.27,163.255,163.255,278700001.0
2007-12-17 07:21:00,163.255,163.26,163.245,163.255,401000004.0
2007-12-17 07:22:00,163.255,163.27,163.255,163.27,232300000.0
2007-12-17 07:23:00,163.27,163.28,163.26,163.28,148800000.0
2007-12-17 07:24:00,163.27,163.275,163.26,163.26,217200000.0
2007-12-17 07:25:00,163.26,163.265,163.225,163.23,720999999.0
2007-12-17 07:26:00,163.23,163.245,163.23,163.24,307900000.0
2007-12-17 07:27:00,163.24,163.245,163.235,163.235,470599998.0
2007-12-17 07:28:00,163.235,163.24,163.225,163.24,716500000.0
2007-12-17 07:29:00,163.24,163.245,163.205,163.205,1038300001.0
2007-12-17 07:30:00,163.215,163.225,163.2,163.205,316000000.0
2007-12-17 07:31:00,163.21,163.21,163.2,163.205,169200000.0
2007-12-17 07:32:00,163.205,163.225,163.2,163.225,452400000.0
2007-12-17 07:33:00,163.23,163.23,163.225,163.225,136800000.0
2007-12-17 07:34:00,163.22,163.23,163.22,163.22,252800000.0
2007-12-17 07:35:00,163.22,163.22,163.2,163.2,354200000.0
2007-12-17 07:36:00,163.2,163.205,163.195,163.2,538599998.0
2007-12-17 07:37:00,163.205,163.215,163.175,163.205,942899992.0
2007-12-17 07:38:00,163.2,163.215,163.18,163.2,760299993.0
2007-12-17 07:39:00,163.2,163.205,163.175,163.175,722899999.0
2007-12-17 07:40:00,163.18,163.18,163.15,163.165,750800004.0
2007-12-17 07:41:00,163.165,163.175,163.15,163.155,329050000.0
2007-12-17 07:42:00,163.155,163.16,163.155,163.16,43200000.0
2007-12-17 07:43:00,163.16,163.16,163.12,163.12,551500000.0
2007-12-17 07:44:00,163.125,163.15,163.115,163.125,1352500001.0
2007-12-17 07:45:00,163.125,163.16,163.125,163.155,1107499995.0
2007-12-17 07:46:00,163.16,163.17,163.155,163.165,660800000.0
2007-12-17 07:47:00,163.165,163.18,163.165,163.165,426400000.0
2007-12-17 07:48:00,163.165,163.18,163.165,163.165,211200000.0
2007-12-17 07:49:00,163.165,163.165,163.135,163.145,1290599995.0
2007-12-17 07:50:00,163.145,163.165,163.145,163.16,391200000.0
2007-12-17 07:51:00,163.165,163.21,163.16,163.205,658400000.0
2007-12-17 07:52:00,163.205,163.23,163.2,163.2,913800001.0
2007-12-17 07:53:00,163.2,163.26,163.185,163.185,1801200000.0
2007-12-17 07:54:00,163.19,163.22,163.18,163.215,848899998.0
2007-12-17 07:55:00,163.22,163.23,163.205,163.225,666600000.0
2007-12-17 07:56:00,163.225,163.28,163.22,163.27,909200000.0
2007-12-17 07:57:00,163.27,163.285,163.26,163.285,531800000.0
2007-12-17 07:58:00,163.285,163.305,163.27,163.285,939699999.0
2007-12-17 07:59:00,163.285,163.32,163.265,163.32,1049900000.0
2007-12-17 08:00:00,163.32,163.32,163.25,163.25,1077500000.0
2007-12-17 08:01:00,163.25,163.255,163.22,163.22,960600000.0
2007-12-17 08:02:00,163.225,163.255,163.2,163.245,745700000.0
2007-12-17 08:03:00,163.25,163.265,163.245,163.25,287500000.0
2007-12-17 08:04:00,163.245,163.27,163.245,163.265,512400000.0
2007-12-17 08:05:00,163.265,163.265,163.24,163.26,304000000.0
2007-12-17 08:06:00,163.26,163.285,163.26,163.275,442000000.0
2007-12-17 08:07:00,163.275,163.275,163.205,163.22,665000001.0
2007-12-17 08:08:00,163.22,163.23,163.2,163.225,655300000.0
2007-12-17 08:09:00,163.225,163.225,163.21,163.215,318299999.0
2007-12-17 08:10:00,163.215,163.22,163.2,163.205,450700000.0
2007-12-17 08:11:00,163.205,163.225,163.2,163.205,550900000.0
2007-12-17 08:12:00,163.21,163.21,163.2,163.205,363800000.0
2007-12-17 08:13:00,163.205,163.215,163.18,163.195,654800000.0
2007-12-17 08:14:00,163.195,163.22,163.195,163.195,358300000.0
2007-12-17 08:15:00,163.195,163.2,163.165,163.19,645199999.0
2007-12-17 08:16:00,163.195,163.205,163.185,163.205,473200000.0
2007-12-17 08:17:00,163.2,163.215,163.185,163.2,302900001.0
2007-12-17 08:18:00,163.205,163.205,163.18,163.205,317199999.0
2007-12-17 08:19:00,163.2,163.22,163.19,163.2,731699999.0
2007-12-17 08:20:00,163.205,163.205,163.175,163.18,495600001.0
2007-12-17 08:21:00,163.18,163.2,163.165,163.2,301700000.0
2007-12-17 08:22:00,163.2,163.2,163.165,163.165,441000000.0
2007-12-17 08:23:00,163.155,163.18,163.14,163.165,852800006.0
2007-12-17 08:24:00,163.165,163.195,163.165,163.18,543900000.0
2007-12-17 08:25:00,163.175,163.18,163.17,163.18,186000000.0
2007-12-17 08:26:00,163.18,163.18,163.165,163.17,161600000.0
2007-12-17 08:27:00,163.17,163.225,163.17,163.22,397900001.0
2007-12-17 08:28:00,163.22,163.23,163.21,163.21,487000000.0
2007-12-17 08:29:00,163.21,163.22,163.195,163.195,124000000.0
2007-12-17 08:30:00,163.195,163.21,163.19,163.205,454600000.0
2007-12-17 08:31:00,163.205,163.225,163.205,163.22,330600000.0
2007-12-17 08:32:00,163.22,163.225,163.205,163.225,659000000.0
2007-12-17 08:33:00,163.225,163.23,163.215,163.22,404700000.0
2007-12-17 08:34:00,163.22,163.225,163.215,163.22,338400000.0
2007-12-17 08:35:00,163.225,163.235,163.22,163.225,212800000.0
2007-12-17 08:36:00,163.225,163.225,163.22,163.22,40800000.0
2007-12-17 08:37:00,163.22,163.235,163.22,163.225,294300000.0
2007-12-17 08:38:00,163.225,163.24,163.225,163.24,69600000.0
2007-12-17 08:39:00,163.24,163.24,163.19,163.205,272800000.0
2007-12-17 08:40:00,163.205,163.22,163.205,163.21,233300000.0
2007-12-17 08:41:00,163.21,163.225,163.19,163.2,383500000.0
2007-12-17 08:42:00,163.205,163.215,163.19,163.195,257900000.0
2007-12-17 08:43:00,163.195,163.225,163.195,163.205,338400000.0
2007-12-17 08:44:00,163.205,163.225,163.19,163.215,603600000.0
2007-12-17 08:45:00,163.215,163.22,163.165,163.18,248000000.0
2007-12-17 08:46:00,163.175,163.18,163.165,163.18,310600000.0
2007-12-17 08:47:00,163.18,163.205,163.165,163.2,569700000.0
2007-12-17 08:48:00,163.2,163.205,163.185,163.195,189600000.0
2007-12-17 08:49:00,163.195,163.205,163.08,163.085,648000000.0
2007-12-17 08:50:00,163.09,163.1,163.055,163.06,675900000.0
2007-12-17 08:51:00,163.06,163.09,163.06,163.08,432800000.0
2007-12-17 08:52:00,163.08,163.13,163.08,163.1,563900000.0
2007-12-17 08:53:00,163.1,163.105,163.035,163.045,643900000.0
2007-12-17 08:54:00,163.045,163.045,162.99,163.005,1228599995.0
2007-12-17 08:55:00,163.005,163.005,162.98,162.98,567200001.0
2007-12-17 08:56:00,162.98,163.025,162.98,163.005,1092800001.0
2007-12-17 08:57:00,163.0,163.02,162.955,162.955,949900000.0
2007-12-17 08:58:00,162.96,162.98,162.955,162.98,576600001.0
2007-12-17 08:59:00,162.98,163.025,162.955,163.015,822100000.0
2007-12-17 09:00:00,163.015,163.045,163.015,163.035,724500000.0
2007-12-17 09:01:00,163.035,163.06,163.035,163.04,744900000.0
2007-12-17 09:02:00,163.045,163.05,163.03,163.04,172800000.0
2007-12-17 09:03:00,163.04,163.04,163.0,163.005,478200000.0
2007-12-17 09:04:00,163.005,163.01,163.005,163.005,270600000.0
2007-12-17 09:05:00,163.005,163.005,162.98,162.98,563200000.0
2007-12-17 09:06:00,162.98,163.015,162.965,163.015,581100000.0
2007-12-17 09:07:00,163.01,163.015,162.96,162.99,741700000.0
2007-12-17 09:08:00,162.99,163.0,162.975,163.0,364000000.0
2007-12-17 09:09:00,163.0,163.02,162.995,163.0,380000000.0
2007-12-17 09:10:00,163.0,163.07,163.0,163.07,1297199995.0
2007-12-17 09:11:00,163.075,163.14,163.065,163.14,1141099998.0
2007-12-17 09:12:00,163.14,163.15,163.12,163.12,707799998.0
2007-12-17 09:13:00,163.12,163.13,163.065,163.075,1093800002.0
2007-12-17 09:14:00,163.075,163.085,162.985,163.03,1102100001.0
2007-12-17 09:15:00,163.035,163.035,163.01,163.015,734700000.0
2007-12-17 09:16:00,163.02,163.02,162.985,162.985,628500000.0
2007-12-17 09:17:00,162.985,163.015,162.985,163.005,397800000.0
2007-12-17 09:18:00,163.005,163.025,162.985,162.985,747399999.0
2007-12-17 09:19:00,162.985,163.005,162.985,162.985,145000001.0
2007-12-17 09:20:00,162.99,162.99,162.95,162.97,745099998.0
2007-12-17 09:21:00,162.98,163.02,162.955,163.01,688599999.0
2007-12-17 09:22:00,163.01,163.03,162.985,163.015,778799999.0
2007-12-17 09:23:00,163.02,163.02,163.01,163.015,209500000.0
2007-12-17 09:24:00,163.01,163.085,163.01,163.085,1075500002.0
2007-12-17 09:25:00,163.085,163.155,163.08,163.155,1035099992.0
2007-12-17 09:26:00,163.16,163.18,163.1,163.11,1173800000.0
2007-12-17 09:27:00,163.11,163.11,163.085,163.105,985399998.0
2007-12-17 09:28:00,163.105,163.11,163.1,163.105,297600000.0
2007-12-17 09:29:00,163.105,163.14,163.105,163.135,539600001.0
2007-12-17 09:30:00,163.135,163.14,163.135,163.135,183500000.0
2007-12-17 09:31:00,163.13,163.14,163.095,163.1,670300000.0
2007-12-17 09:32:00,163.1,163.12,163.08,163.08,1315099999.0
2007-12-17 09:33:00,163.08,163.09,163.045,163.08,704700001.0
2007-12-17 09:34:00,163.08,163.085,163.025,163.06,678800000.0
2007-12-17 09:35:00,163.06,163.06,162.99,163.01,947000000.0
2007-12-17 09:36:00,163.01,163.03,163.01,163.025,575300000.0
2007-12-17 09:37:00,163.025,163.06,163.02,163.06,394400000.0
2007-12-17 09:38:00,163.06,163.06,163.025,163.035,898000001.0
2007-12-17 09:39:00,163.035,163.04,163.015,163.03,646999997.0
2007-12-17 09:40:00,163.03,163.055,163.025,163.055,879099996.0
2007-12-17 09:41:00,163.055,163.07,163.045,163.065,405600000.0
2007-12-17 09:42:00,163.065,163.07,163.035,163.045,555100002.0
2007-12-17 09:43:00,163.04,163.065,163.04,163.06,506300002.0
2007-12-17 09:44:00,163.065,163.075,163.06,163.07,650900004.0
2007-12-17 09:45:00,163.065,163.07,163.045,163.045,510899997.0
2007-12-17 09:46:00,163.045,163.05,162.99,163.01,937800000.0
2007-12-17 09:47:00,163.02,163.03,162.985,163.01,931299999.0
2007-12-17 09:48:00,163.01,163.01,162.955,162.955,673600000.0
2007-12-17 09:49:00,162.955,163.025,162.955,162.965,670400000.0
2007-12-17 09:50:00,162.965,162.985,162.955,162.955,344800000.0
2007-12-17 09:51:00,162.955,162.965,162.83,162.83,638300000.0
2007-12-17 09:52:00,162.84,162.86,162.815,162.82,699999997.0
2007-12-17 09:53:00,162.82,162.82,162.685,162.755,862699999.0
2007-12-17 09:54:00,162.755,162.765,162.72,162.755,1373299995.0
2007-12-17 09:55:00,162.765,162.77,162.74,162.76,818400000.0
2007-12-17 09:56:00,162.76,162.77,162.685,162.705,1200999999.0
2007-12-17 09:57:00,162.705,162.74,162.695,162.725,835999999.0
2007-12-17 09:58:00,162.725,162.78,162.72,162.78,808799999.0
2007-12-17 09:59:00,162.79,162.79,162.66,162.695,1403899999.0
2007-12-17 10:00:00,162.695,162.72,162.695,162.71,677600000.0
2007-12-17 10:01:00,162.71,162.73,162.7,162.715,488800000.0
2007-12-17 10:02:00,162.715,162.72,162.62,162.625,666100000.0
2007-12-17 10:03:00,162.62,162.625,162.59,162.6,881100001.0
2007-12-17 10:04:00,162.595,162.645,162.57,162.625,952300000.0
2007-12-17 10:05:00,162.625,162.66,162.59,162.6,1359999992.0
2007-12-17 10:06:00,162.61,162.64,162.58,162.595,994350000.0
2007-12-17 10:07:00,162.595,162.6,162.525,162.53,789825000.0
2007-12-17 10:08:00,162.53,162.575,162.5,162.515,1024200001.0
2007-12-17 10:09:00,162.51,162.595,162.51,162.585,793300000.0
2007-12-17 10:10:00,162.595,162.595,162.56,162.575,460800002.0
2007-12-17 10:11:00,162.575,162.58,162.505,162.505,649700000.0
2007-12-17 10:12:00,162.505,162.525,162.49,162.51,620700000.0
2007-12-17 10:13:00,162.51,162.515,162.49,162.505,585400000.0
2007-12-17 10:14:00,162.515,162.515,162.475,162.495,553799998.0
2007-12-17 10:15:00,162.495,162.515,162.495,162.5,398400000.0
2007-12-17 10:16:00,162.495,162.58,162.49,162.58,709600003.0
2007-12-17 10:17:00,162.58,162.6,162.575,162.585,792900001.0
2007-12-17 10:18:00,162.59,162.6,162.565,162.585,407300000.0
2007-12-17 10:19:00,162.575,162.575,162.525,162.575,571600001.0
2007-12-17 10:20:00,162.565,162.585,162.555,162.56,564200000.0
2007-12-17 10:21:00,162.56,162.56,162.54,162.54,656500000.0
2007-12-17 10:22:00,162.54,162.575,162.525,162.565,370200000.0
2007-12-17 10:23:00,162.565,162.58,162.55,162.555,374200000.0
2007-12-17 10:24:00,162.55,162.58,162.545,162.57,883699998.0
2007-12-17 10:25:00,162.575,162.58,162.545,162.555,366600000.0
2007-12-17 10:26:00,162.56,162.565,162.55,162.555,315900000.0
2007-12-17 10:27:00,162.56,162.565,162.51,162.52,347200000.0
2007-12-17 10:28:00,162.52,162.565,162.49,162.51,986900006.0
2007-12-17 10:29:00,162.51,162.535,162.495,162.505,677100000.0
2007-12-17 10:30:00,162.505,162.585,162.505,162.555,1260199994.0
2007-12-17 10:31:00,162.55,162.56,162.54,162.54,701399997.0
2007-12-17 10:32:00,162.545,162.595,162.535,162.59,628799999.0
2007-12-17 10:33:00,162.59,162.625,162.585,162.61,707900000.0
2007-12-17 10:34:00,162.605,162.65,162.575,162.645,703600000.0
2007-12-17 10:35:00,162.645,162.705,162.64,162.66,705700000.0
2007-12-17 10:36:00,162.66,162.665,162.635,162.635,973600004.0
2007-12-17 10:37:00,162.63,162.645,162.595,162.595,646999999.0
2007-12-17 10:38:00,162.595,162.625,162.575,162.6,947350000.0
2007-12-17 10:39:00,162.6,162.69,162.6,162.685,1523599996.0
2007-12-17 10:40:00,162.685,162.72,162.665,162.675,1013399997.0
2007-12-17 10:41:00,162.68,162.705,162.675,162.69,979399999.0
2007-12-17 10:42:00,162.69,162.74,162.69,162.74,735800000.0
2007-12-17 10:43:00,162.745,162.77,162.74,162.76,1344200006.0
2007-12-17 10:44:00,162.76,162.82,162.755,162.8,1971000003.0
2007-12-17 10:45:00,162.8,162.8,162.775,162.785,775600000.0
2007-12-17 10:46:00,162.785,162.785,162.76,162.765,1467999993.0
2007-12-17 10:47:00,162.765,162.78,162.715,162.73,1360700002.0
2007-12-17 10:48:00,162.73,162.74,162.715,162.72,1506199996.0
2007-12-17 10:49:00,162.725,162.76,162.7,162.74,969999999.0
2007-12-17 10:50:00,162.74,162.78,162.72,162.78,1476199995.0
2007-12-17 10:51:00,162.78,162.81,162.745,162.77,847500001.0
2007-12-17 10:52:00,162.77,162.805,162.76,162.76,887200000.0
2007-12-17 10:53:00,162.765,162.82,162.76,162.77,869200000.0
2007-12-17 10:54:00,162.77,162.86,162.755,162.81,1339000000.0
2007-12-17 10:55:00,162.81,162.84,162.78,162.785,1130900000.0
2007-12-17 10:56:00,162.785,162.8,162.765,162.77,799600000.0
2007-12-17 10:57:00,162.77,162.77,162.715,162.755,983799999.0
2007-12-17 10:58:00,162.755,162.76,162.72,162.725,759700000.0
2007-12-17 10:59:00,162.725,162.765,162.72,162.755,1119300000.0
2007-12-17 11:00:00,162.745,162.765,162.715,162.74,910400000.0
2007-12-17 11:01:00,162.74,162.8,162.74,162.78,914800000.0
2007-12-17 11:02:00,162.78,162.805,162.745,162.785,908400000.0
2007-12-17 11:03:00,162.785,162.81,162.755,162.755,954600003.0
2007-12-17 11:04:00,162.755,162.815,162.735,162.775,987799998.0
2007-12-17 11:05:00,162.785,162.81,162.76,162.8,1021800002.0
2007-12-17 11:06:00,162.81,162.81,162.725,162.765,992799999.0
2007-12-17 11:07:00,162.765,162.785,162.685,162.745,836000000.0
2007-12-17 11:08:00,162.74,162.74,162.66,162.675,970000000.0
2007-12-17 11:09:00,162.67,162.715,162.62,162.68,1257299995.0
2007-12-17 11:10:00,162.68,162.725,162.67,162.72,1084300002.0
2007-12-17 11:11:00,162.72,162.72,162.675,162.69,1150900002.0
2007-12-17 11:12:00,162.69,162.785,162.68,162.725,543600000.0
2007-12-17 11:13:00,162.725,162.735,162.695,162.7,727499999.0
2007-12-17 11:14:00,162.7,162.72,162.675,162.695,879200000.0
2007-12-17 11:15:00,162.695,162.695,162.67,162.675,689200000.0
2007-12-17 11:16:00,162.675,162.71,162.665,162.675,804600000.0
2007-12-17 11:17:00,162.69,162.7,162.665,162.675,982100003.0
2007-12-17 11:18:00,162.675,162.68,162.64,162.665,701500000.0
2007-12-17 11:19:00,162.665,162.73,162.665,162.725,776600003.0
2007-12-17 11:20:00,162.725,162.73,162.68,162.705,685199997.0
2007-12-17 11:21:00,162.705,162.73,162.7,162.72,518000000.0
2007-12-17 11:22:00,162.72,162.74,162.7,162.72,545600000.0
2007-12-17 11:23:00,162.72,162.72,162.695,162.705,776800002.0
2007-12-17 11:24:00,162.705,162.72,162.67,162.67,1067500003.0
2007-12-17 11:25:00,162.675,162.7,162.675,162.7,370199999.0
2007-12-17 11:26:00,162.7,162.7,162.665,162.675,943200001.0
2007-12-17 11:27:00,162.68,162.705,162.675,162.685,656000000.0
2007-12-17 11:28:00,162.68,162.69,162.67,162.675,749100000.0
2007-12-17 11:29:00,162.67,162.69,162.66,162.675,1449900002.0
2007-12-17 11:30:00,162.68,162.7,162.675,162.68,464300000.0
2007-12-17 11:31:00,162.68,162.7,162.665,162.675,979100000.0
2007-12-17 11:32:00,162.67,162.72,162.67,162.705,916199998.0
2007-12-17 11:33:00,162.715,162.72,162.68,162.685,661900000.0
2007-12-17 11:34:00,162.685,162.685,162.65,162.675,1089699999.0
2007-12-17 11:35:00,162.675,162.695,162.665,162.685,730200000.0
2007-12-17 11:36:00,162.68,162.685,162.64,162.675,991799998.0
2007-12-17 11:37:00,162.675,162.735,162.665,162.73,1168599994.0
2007-12-17 11:38:00,162.74,162.755,162.725,162.745,1082300000.0
2007-12-17 11:39:00,162.745,162.755,162.68,162.69,602400000.0
2007-12-17 11:40:00,162.69,162.745,162.665,162.71,1468299991.0
2007-12-17 11:41:00,162.705,162.725,162.67,162.675,1211400002.0
2007-12-17 11:42:00,162.675,162.675,162.645,162.65,713000000.0
2007-12-17 11:43:00,162.65,162.665,162.63,162.63,1250899998.0
2007-12-17 11:44:00,162.635,162.645,162.625,162.635,864799999.0
2007-12-17 11:45:00,162.635,162.645,162.63,162.645,570900001.0
2007-12-17 11:46:00,162.645,162.66,162.635,162.645,613000000.0
2007-12-17 11:47:00,162.645,162.675,162.635,162.65,537300000.0
2007-12-17 11:48:00,162.655,162.715,162.655,162.675,992200005.0
2007-12-17 11:49:00,162.675,162.7,162.675,162.695,355600000.0
2007-12-17 11:50:00,162.685,162.7,162.63,162.655,1247900001.0
2007-12-17 11:51:00,162.655,162.665,162.63,162.63,1015700001.0
2007-12-17 11:52:00,162.64,162.645,162.58,162.615,1063799999.0
2007-12-17 11:53:00,162.62,162.66,162.61,162.63,866700000.0
2007-12-17 11:54:00,162.63,162.63,162.6,162.63,1039899995.0
2007-12-17 11:55:00,162.635,162.635,162.605,162.61,587200000.0
2007-12-17 11:56:00,162.61,162.61,162.595,162.61,380799999.0
2007-12-17 11:57:00,162.61,162.63,162.58,162.6,791800000.0
2007-12-17 11:58:00,162.6,162.615,162.58,162.59,499800000.0
2007-12-17 11:59:00,162.59,162.6,162.57,162.575,629500002.0
2007-12-17 12:00:00,162.575,162.595,162.54,162.575,1257799996.0
2007-12-17 12:01:00,162.575,162.6,162.565,162.585,779000000.0
2007-12-17 12:02:00,162.585,162.585,162.54,162.55,775300000.0
2007-12-17 12:03:00,162.55,162.555,162.505,162.52,810400003.0
2007-12-17 12:04:00,162.52,162.53,162.505,162.51,316399999.0
2007-12-17 12:05:00,162.52,162.56,162.52,162.555,640400001.0
2007-12-17 12:06:00,162.555,162.57,162.545,162.555,409800000.0
2007-12-17 12:07:00,162.555,162.575,162.54,162.56,603800000.0
2007-12-17 12:08:00,162.565,162.58,162.56,162.57,755099999.0
2007-12-17 12:09:00,162.57,162.57,162.525,162.53,693000001.0
2007-12-17 12:10:00,162.53,162.57,162.525,162.57,719999999.0
2007-12-17 12:11:00,162.57,162.57,162.47,162.505,1137150000.0
2007-12-17 12:12:00,162.505,162.515,162.495,162.505,675450000.0
2007-12-17 12:13:00,162.51,162.55,162.5,162.545,1119799997.0
2007-12-17 12:14:00,162.545,162.555,162.525,162.525,1088800000.0
2007-12-17 12:15:00,162.525,162.55,162.525,162.545,676000001.0
2007-12-17 12:16:00,162.545,162.57,162.53,162.57,761599999.0
2007-12-17 12:17:00,162.565,162.57,162.535,162.55,943699999.0
2007-12-17 12:18:00,162.55,162.56,162.52,162.525,818100000.0
2007-12-17 12:19:00,162.525,162.6,162.525,162.6,802999999.0
2007-12-17 12:20:00,162.595,162.625,162.58,162.595,974600002.0
2007-12-17 12:21:00,162.595,162.6,162.58,162.595,800000002.0
2007-12-17 12:22:00,162.6,162.605,162.575,162.59,512799998.0
2007-12-17 12:23:00,162.595,162.6,162.56,162.565,785099999.0
2007-12-17 12:24:00,162.565,162.61,162.555,162.575,851199999.0
2007-12-17 12:25:00,162.575,162.58,162.555,162.565,751199992.0
2007-12-17 12:26:00,162.565,162.565,162.52,162.525,1031199998.0
2007-12-17 12:27:00,162.525,162.525,162.485,162.495,1146999997.0
2007-12-17 12:28:00,162.5,162.525,162.485,162.485,723400002.0
2007-12-17 12:29:00,162.485,162.51,162.47,162.49,696300000.0
2007-12-17 12:30:00,162.49,162.505,162.455,162.455,997700007.0
2007-12-17 12:31:00,162.455,162.47,162.355,162.365,1343500005.0
2007-12-17 12:32:00,162.365,162.365,162.345,162.355,691200005.0
2007-12-17 12:33:00,162.355,162.38,162.35,162.355,1254999996.0
2007-12-17 12:34:00,162.355,162.385,162.34,162.365,1324800000.0
2007-12-17 12:35:00,162.355,162.39,162.355,162.38,1482800009.0
2007-12-17 12:36:00,162.385,162.395,162.37,162.39,740199998.0
2007-12-17 12:37:00,162.385,162.405,162.385,162.395,587500000.0
2007-12-17 12:38:00,162.395,162.475,162.395,162.455,1177199995.0
2007-12-17 12:39:00,162.445,162.48,162.445,162.475,1004800000.0
2007-12-17 12:40:00,162.475,162.505,162.455,162.505,1141999999.0
2007-12-17 12:41:00,162.505,162.505,162.455,162.475,1238299994.0
2007-12-17 12:42:00,162.475,162.495,162.45,162.465,1013499991.0
2007-12-17 12:43:00,162.465,162.49,162.465,162.47,778600004.0
2007-12-17 12:44:00,162.475,162.515,162.47,162.5,849500001.0
2007-12-17 12:45:00,162.505,162.545,162.49,162.535,848600002.0
2007-12-17 12:46:00,162.535,162.535,162.5,162.535,1226499995.0
2007-12-17 12:47:00,162.535,162.565,162.525,162.565,550199997.0
2007-12-17 12:48:00,162.57,162.68,162.57,162.615,926199996.0
2007-12-17 12:49:00,162.615,162.635,162.605,162.605,858699996.0
2007-12-17 12:50:00,162.605,162.615,162.585,162.605,1205899997.0
2007-12-17 12:51:00,162.6,162.635,162.6,162.605,1106099996.0
2007-12-17 12:52:00,162.605,162.605,162.565,162.595,1617100016.0
2007-12-17 12:53:00,162.595,162.595,162.575,162.59,932499998.0
2007-12-17 12:54:00,162.59,162.595,162.555,162.555,729999997.0
2007-12-17 12:55:00,162.555,162.565,162.515,162.515,904800000.0
2007-12-17 12:56:00,162.525,162.535,162.51,162.535,755499998.0
2007-12-17 12:57:00,162.53,162.535,162.485,162.49,1127799996.0
2007-12-17 12:58:00,162.49,162.515,162.485,162.515,975099999.0
2007-12-17 12:59:00,162.515,162.525,162.475,162.485,1057799994.0
2007-12-17 13:00:00,162.49,162.52,162.48,162.515,1061099997.0
2007-12-17 13:01:00,162.515,162.555,162.515,162.545,571199996.0
2007-12-17 13:02:00,162.545,162.545,162.495,162.5,537799999.0
2007-12-17 13:03:00,162.5,162.535,162.49,162.53,687399998.0
2007-12-17 13:04:00,162.525,162.56,162.52,162.56,254200000.0
2007-12-17 13:05:00,162.56,162.56,162.525,162.535,319400000.0
2007-12-17 13:06:00,162.53,162.55,162.525,162.545,728199996.0
2007-12-17 13:07:00,162.545,162.565,162.535,162.555,907099999.0
2007-12-17 13:08:00,162.555,162.565,162.545,162.55,264599999.0
2007-12-17 13:09:00,162.55,162.565,162.54,162.555,230600000.0
2007-12-17 13:10:00,162.555,162.555,162.54,162.545,272000000.0
2007-12-17 13:11:00,162.545,162.55,162.52,162.54,983200003.0
2007-12-17 13:12:00,162.545,162.575,162.53,162.565,1073900010.0
2007-12-17 13:13:00,162.565,162.585,162.545,162.575,1651300011.0
2007-12-17 13:14:00,162.575,162.615,162.575,162.605,1387800003.0
2007-12-17 13:15:00,162.605,162.615,162.585,162.605,1283199995.0
2007-12-17 13:16:00,162.605,162.615,162.6,162.605,895999994.0
2007-12-17 13:17:00,162.605,162.615,162.6,162.61,853799990.0
2007-12-17 13:18:00,162.605,162.625,162.58,162.58,1411799994.0
2007-12-17 13:19:00,162.58,162.64,162.58,162.625,1340799998.0
2007-12-17 13:20:00,162.625,162.635,162.61,162.615,1005899999.0
2007-12-17 13:21:00,162.615,162.615,162.595,162.605,704700000.0
2007-12-17 13:22:00,162.6,162.655,162.585,162.655,1888800007.0
2007-12-17 13:23:00,162.655,162.68,162.63,162.635,1445900001.0
2007-12-17 13:24:00,162.63,162.635,162.585,162.605,853899998.0
2007-12-17 13:25:00,162.6,162.615,162.585,162.585,773099998.0
2007-12-17 13:26:00,162.585,162.585,162.565,162.575,946000004.0
2007-12-17 13:27:00,162.57,162.615,162.56,162.605,1147699996.0
2007-12-17 13:28:00,162.605,162.615,162.605,162.615,450499998.0
2007-12-17 13:29:00,162.615,162.615,162.595,162.605,950499999.0
2007-12-17 13:30:00,162.605,162.605,162.59,162.59,562199999.0
2007-12-17 13:31:00,162.59,162.62,162.59,162.615,719800000.0
2007-12-17 13:32:00,162.62,162.645,162.595,162.645,1086000000.0
2007-12-17 13:33:00,162.65,162.685,162.625,162.67,734700000.0
2007-12-17 13:34:00,162.67,162.72,162.655,162.72,681199996.0
2007-12-17 13:35:00,162.725,162.805,162.71,162.79,1410600002.0
2007-12-17 13:36:00,162.785,162.835,162.77,162.835,1320199993.0
2007-12-17 13:37:00,162.835,162.88,162.825,162.86,1285799997.0
2007-12-17 13:38:00,162.865,162.925,162.855,162.925,931300000.0
2007-12-17 13:39:00,162.925,162.95,162.9,162.91,839399994.0
2007-12-17 13:40:00,162.9,162.945,162.9,162.905,865199998.0
2007-12-17 13:41:00,162.895,162.915,162.845,162.875,1178800001.0
2007-12-17 13:42:00,162.87,162.875,162.825,162.825,547700000.0
2007-12-17 13:43:00,162.825,162.85,162.825,162.84,560300000.0
2007-12-17 13:44:00,162.84,162.9,162.84,162.885,910799998.0
2007-12-17 13:45:00,162.885,162.885,162.835,162.86,806400000.0
2007-12-17 13:46:00,162.855,162.895,162.84,162.885,509200000.0
2007-12-17 13:47:00,162.885,162.985,162.875,162.96,746400000.0
2007-12-17 13:48:00,162.96,162.965,162.945,162.95,632000000.0
2007-12-17 13:49:00,162.955,163.075,162.945,163.05,909899999.0
2007-12-17 13:50:00,163.05,163.12,163.05,163.105,1191100001.0
2007-12-17 13:51:00,163.11,163.15,163.11,163.13,463999999.0
2007-12-17 13:52:00,163.13,163.135,163.08,163.12,619799998.0
2007-12-17 13:53:00,163.115,163.115,163.085,163.095,849599999.0
2007-12-17 13:54:00,163.095,163.095,163.05,163.075,1138199997.0
2007-12-17 13:55:00,163.075,163.085,163.055,163.065,890900000.0
2007-12-17 13:56:00,163.065,163.075,163.045,163.07,863500000.0
2007-12-17 13:57:00,163.075,163.075,163.05,163.055,1014300001.0
2007-12-17 13:58:00,163.065,163.085,163.05,163.075,1143600000.0
2007-12-17 13:59:00,163.075,163.095,163.05,163.08,1244800001.0
2007-12-17 14:00:00,163.08,163.1,163.07,163.085,818900001.0
2007-12-17 14:01:00,163.08,163.125,163.075,163.105,882300000.0
2007-12-17 14:02:00,163.105,163.17,163.1,163.17,993100001.0
2007-12-17 14:03:00,163.17,163.275,163.165,163.255,1107299996.0
2007-12-17 14:04:00,163.25,163.365,163.25,163.34,947300000.0
2007-12-17 14:05:00,163.34,163.345,163.235,163.235,717900000.0
2007-12-17 14:06:00,163.24,163.245,163.18,163.18,748000000.0
2007-12-17 14:07:00,163.18,163.195,163.175,163.185,472000000.0
2007-12-17 14:08:00,163.185,163.225,163.145,163.18,506400000.0
2007-12-17 14:09:00,163.18,163.185,163.145,163.17,523450000.0
2007-12-17 14:10:00,163.175,163.2,163.17,163.175,492900000.0
2007-12-17 14:11:00,163.175,163.195,163.175,163.185,462400000.0
2007-12-17 14:12:00,163.185,163.195,163.145,163.145,581200001.0
2007-12-17 14:13:00,163.15,163.16,163.125,163.15,475399998.0
2007-12-17 14:14:00,163.155,163.165,163.155,163.165,271200000.0
2007-12-17 14:15:00,163.165,163.165,163.115,163.115,547099998.0
2007-12-17 14:16:00,163.115,163.12,163.1,163.115,220700000.0
2007-12-17 14:17:00,163.115,163.115,163.09,163.1,394300000.0
2007-12-17 14:18:00,163.1,163.125,163.1,163.11,368999999.0
2007-12-17 14:19:00,163.115,163.125,163.11,163.125,240800000.0
2007-12-17 14:20:00,163.125,163.19,163.115,163.18,386600000.0
2007-12-17 14:21:00,163.175,163.2,163.175,163.195,285600000.0
2007-12-17 14:22:00,163.195,163.215,163.16,163.16,851499998.0
2007-12-17 14:23:00,163.165,163.165,163.125,163.135,303200000.0
2007-12-17 14:24:00,163.13,163.135,163.09,163.12,522400000.0
2007-12-17 14:25:00,163.12,163.12,163.105,163.115,196100000.0
2007-12-17 14:26:00,163.115,163.115,163.1,163.11,74400000.0
2007-12-17 14:27:00,163.105,163.105,163.06,163.065,497199999.0
2007-12-17 14:28:00,163.07,163.07,163.05,163.05,74400000.0
2007-12-17 14:29:00,163.05,163.05,162.995,162.995,537200001.0
2007-12-17 14:30:00,162.995,163.04,162.995,163.035,188600000.0
2007-12-17 14:31:00,163.03,163.05,163.015,163.025,469899999.0
2007-12-17 14:32:00,163.025,163.025,162.98,163.015,412800000.0
2007-12-17 14:33:00,163.015,163.045,163.005,163.02,611400003.0
2007-12-17 14:34:00,163.02,163.075,163.02,163.07,446700000.0
2007-12-17 14:35:00,163.07,163.075,163.05,163.065,452400001.0
2007-12-17 14:36:00,163.065,163.075,163.065,163.075,136500000.0
2007-12-17 14:37:00,163.075,163.075,163.065,163.075,310399999.0
2007-12-17 14:38:00,163.075,163.1,163.075,163.085,307200000.0
2007-12-17 14:39:00,163.085,163.085,163.055,163.055,806099997.0
2007-12-17 14:40:00,163.055,163.075,163.045,163.06,550800000.0
2007-12-17 14:41:00,163.07,163.08,163.06,163.075,661399999.0
2007-12-17 14:42:00,163.08,163.095,163.08,163.095,255400002.0
2007-12-17 14:43:00,163.095,163.095,163.05,163.065,878199997.0
2007-12-17 14:44:00,163.07,163.08,163.065,163.08,226000000.0
2007-12-17 14:45:00,163.08,163.08,163.065,163.065,239599999.0
2007-12-17 14:46:00,163.065,163.12,163.065,163.085,1045699997.0
2007-12-17 14:47:00,163.095,163.14,163.08,163.13,776100001.0
2007-12-17 14:48:00,163.135,163.145,163.09,163.125,684799990.0
2007-12-17 14:49:00,163.125,163.125,163.1,163.105,498200000.0
2007-12-17 14:50:00,163.105,163.105,163.065,163.105,1322299998.0
2007-12-17 14:51:00,163.09,163.135,163.09,163.105,1319800002.0
2007-12-17 14:52:00,163.1,163.145,163.1,163.125,1450000010.0
2007-12-17 14:53:00,163.125,163.175,163.125,163.155,913400000.0
2007-12-17 14:54:00,163.16,163.185,163.12,163.125,1410100002.0
2007-12-17 14:55:00,163.125,163.13,163.1,163.12,661200001.0
2007-12-17 14:56:00,163.125,163.14,163.115,163.13,1160999998.0
2007-12-17 14:57:00,163.13,163.155,163.095,163.155,666699999.0
2007-12-17 14:58:00,163.155,163.155,163.11,163.12,953600002.0
2007-12-17 14:59:00,163.12,163.145,163.12,163.14,1266099996.0
2007-12-17 15:00:00,163.155,163.155,163.075,163.075,1722099991.0
2007-12-17 15:01:00,163.075,163.135,163.075,163.135,840000000.0
2007-12-17 15:02:00,163.135,163.15,163.12,163.125,732000000.0
2007-12-17 15:03:00,163.125,163.165,163.125,163.15,1114399999.0
2007-12-17 15:04:00,163.15,163.155,163.1,163.105,1660400011.0
2007-12-17 15:05:00,163.1,163.105,163.075,163.105,1731700001.0
2007-12-17 15:06:00,163.105,163.105,163.035,163.045,1245999997.0
2007-12-17 15:07:00,163.045,163.095,163.035,163.075,1650899992.0
2007-12-17 15:08:00,163.075,163.145,163.075,163.135,898399999.0
2007-12-17 15:09:00,163.13,163.135,163.09,163.09,1129800000.0
2007-12-17 15:10:00,163.095,163.105,163.08,163.095,1099494795.0
2007-12-17 15:11:00,163.095,163.115,163.095,163.11,210499999.0
2007-12-17 15:12:00,163.11,163.135,163.105,163.12,1715399999.0
2007-12-17 15:13:00,163.12,163.175,163.115,163.175,1107999998.0
2007-12-17 15:14:00,163.175,163.175,163.12,163.12,1221099999.0
2007-12-17 15:15:00,163.12,163.125,163.085,163.095,1605899992.0
2007-12-17 15:16:00,163.095,163.125,163.095,163.105,1100499998.0
2007-12-17 15:17:00,163.105,163.105,163.06,163.06,1323099999.0
2007-12-17 15:18:00,163.06,163.12,163.05,163.12,611400000.0
2007-12-17 15:19:00,163.12,163.165,163.105,163.16,433600000.0
2007-12-17 15:20:00,163.16,163.205,163.145,163.195,607400000.0
2007-12-17 15:21:00,163.19,163.215,163.165,163.21,1287399997.0
2007-12-17 15:22:00,163.21,163.215,163.16,163.16,895999995.0
2007-12-17 15:23:00,163.16,163.17,163.145,163.165,372400000.0
2007-12-17 15:24:00,163.165,163.185,163.16,163.175,648499996.0
2007-12-17 15:25:00,163.18,163.185,163.145,163.17,609100004.0
2007-12-17 15:26:00,163.17,163.17,163.115,163.135,1343099990.0
2007-12-17 15:27:00,163.135,163.165,163.115,163.155,1258900000.0
2007-12-17 15:28:00,163.16,163.16,163.1,163.125,716599993.0
2007-12-17 15:29:00,163.12,163.155,163.1,163.105,930199999.0
2007-12-17 15:30:00,163.105,163.145,163.075,163.145,883199999.0
2007-12-17 15:31:00,163.145,163.155,163.12,163.145,661400001.0
2007-12-17 15:32:00,163.145,163.185,163.145,163.175,1111099999.0
2007-12-17 15:33:00,163.175,163.205,163.155,163.16,922500007.0
2007-12-17 15:34:00,163.16,163.185,163.135,163.165,543800000.0
2007-12-17 15:35:00,163.165,163.205,163.165,163.195,608399999.0
2007-12-17 15:36:00,163.195,163.26,163.195,163.255,838700000.0
2007-12-17 15:37:00,163.255,163.255,163.195,163.23,1004300000.0
2007-12-17 15:38:00,163.23,163.235,163.195,163.22,745800001.0
2007-12-17 15:39:00,163.22,163.26,163.215,163.225,526500000.0
2007-12-17 15:40:00,163.225,163.245,163.205,163.245,560000001.0
2007-12-17 15:41:00,163.245,163.245,163.185,163.205,498399998.0
2007-12-17 15:42:00,163.205,163.235,163.2,163.225,639900000.0
2007-12-17 15:43:00,163.225,163.235,163.21,163.235,500000000.0
2007-12-17 15:44:00,163.245,163.245,163.225,163.225,432600000.0
2007-12-17 15:45:00,163.225,163.235,163.17,163.195,800900000.0
2007-12-17 15:46:00,163.195,163.195,163.11,163.135,824499997.0
2007-12-17 15:47:00,163.135,163.135,163.105,163.13,1005400002.0
2007-12-17 15:48:00,163.13,163.195,163.13,163.195,519099999.0
2007-12-17 15:49:00,163.195,163.245,163.185,163.19,1122700003.0
2007-12-17 15:50:00,163.19,163.23,163.185,163.195,786299998.0
2007-12-17 15:51:00,163.19,163.215,163.19,163.195,580799997.0
2007-12-17 15:52:00,163.195,163.205,163.175,163.195,680199996.0
2007-12-17 15:53:00,163.195,163.195,163.165,163.18,491000000.0
2007-12-17 15:54:00,163.18,163.2,163.175,163.18,778600002.0
2007-12-17 15:55:00,163.18,163.18,163.14,163.16,1169599998.0
2007-12-17 15:56:00,163.16,163.16,163.12,163.135,938100002.0
2007-12-17 15:57:00,163.135,163.14,163.105,163.115,616800000.0
2007-12-17 15:58:00,163.115,163.125,163.08,163.125,708999998.0
2007-12-17 15:59:00,163.125,163.155,163.105,163.12,646800000.0
2007-12-17 16:00:00,163.12,163.145,163.065,163.11,909000000.0
2007-12-17 16:01:00,163.11,163.12,163.09,163.09,745800002.0
2007-12-17 16:02:00,163.09,163.15,163.09,163.125,770100000.0
2007-12-17 16:03:00,163.13,163.215,163.12,163.19,469600000.0
2007-12-17 16:04:00,163.185,163.225,163.16,163.22,495399999.0
2007-12-17 16:05:00,163.22,163.22,163.165,163.18,901700000.0
2007-12-17 16:06:00,163.175,163.185,163.14,163.145,586399996.0
2007-12-17 16:07:00,163.14,163.16,163.135,163.15,1290300003.0
2007-12-17 16:08:00,163.15,163.165,163.135,163.145,1092800003.0
2007-12-17 16:09:00,163.145,163.175,163.115,163.175,1460399997.0
2007-12-17 16:10:00,163.17,163.195,163.16,163.165,579200000.0
2007-12-17 16:11:00,163.165,163.18,163.085,163.095,1064799999.0
2007-12-17 16:12:00,163.095,163.115,163.065,163.075,903399994.0
2007-12-17 16:13:00,163.075,163.115,163.06,163.11,1053600000.0
2007-12-17 16:14:00,163.11,163.17,163.085,163.165,799899999.0
2007-12-17 16:15:00,163.165,163.165,163.145,163.155,768800000.0
2007-12-17 16:16:00,163.155,163.16,163.08,163.085,929600000.0
2007-12-17 16:17:00,163.085,163.095,163.05,163.05,1506899995.0
2007-12-17 16:18:00,163.05,163.135,163.05,163.115,1017900000.0
2007-12-17 16:19:00,163.115,163.125,163.065,163.08,1077200001.0
2007-12-17 16:20:00,163.08,163.08,163.045,163.065,867499997.0
2007-12-17 16:21:00,163.065,163.07,163.035,163.035,1111600002.0
2007-12-17 16:22:00,163.035,163.055,163.035,163.045,1127900000.0
2007-12-17 16:23:00,163.045,163.055,163.02,163.035,1435199991.0
2007-12-17 16:24:00,163.04,163.075,163.035,163.045,813300003.0
2007-12-17 16:25:00,163.045,163.06,163.04,163.055,457800001.0
2007-12-17 16:26:00,163.065,163.065,163.005,163.005,740849991.0
2007-12-17 16:27:00,163.005,163.015,162.94,162.955,1203800002.0
2007-12-17 16:28:00,162.96,162.985,162.925,162.925,1051500003.0
2007-12-17 16:29:00,162.93,162.95,162.925,162.945,655200001.0
2007-12-17 16:30:00,162.945,163.025,162.935,163.015,1050000000.0
2007-12-17 16:31:00,163.015,163.015,162.94,162.95,1209799998.0
2007-12-17 16:32:00,162.95,162.955,162.88,162.915,1383199998.0
2007-12-17 16:33:00,162.91,162.945,162.9,162.91,1054999994.0
2007-12-17 16:34:00,162.9,162.915,162.825,162.835,1497000002.0
2007-12-17 16:35:00,162.835,162.865,162.8,162.85,1417149999.0
2007-12-17 16:36:00,162.85,162.885,162.84,162.87,1023400001.0
2007-12-17 16:37:00,162.87,162.88,162.845,162.86,1027399997.0
2007-12-17 16:38:00,162.86,162.865,162.83,162.845,1330499994.0
2007-12-17 16:39:00,162.845,162.845,162.715,162.745,1507899998.0
2007-12-17 16:40:00,162.745,162.795,162.735,162.795,850399998.0
2007-12-17 16:41:00,162.795,162.815,162.765,162.795,1138799999.0
2007-12-17 16:42:00,162.795,162.805,162.705,162.705,2100800001.0
2007-12-17 16:43:00,162.715,162.725,162.685,162.71,1406900000.0
2007-12-17 16:44:00,162.71,162.71,162.6,162.635,1751800000.0
2007-12-17 16:45:00,162.635,162.645,162.605,162.635,1686499993.0
2007-12-17 16:46:00,162.635,162.685,162.63,162.635,1099099998.0
2007-12-17 16:47:00,162.645,162.675,162.615,162.655,1213700004.0
2007-12-17 16:48:00,162.655,162.665,162.63,162.645,1394100009.0
2007-12-17 16:49:00,162.645,162.685,162.64,162.675,967900001.0
2007-12-17 16:50:00,162.67,162.745,162.67,162.735,1273199998.0
2007-12-17 16:51:00,162.735,162.735,162.695,162.695,648800000.0
2007-12-17 16:52:00,162.695,162.71,162.62,162.66,1441200000.0
2007-12-17 16:53:00,162.66,162.675,162.645,162.665,862599995.0
2007-12-17 16:54:00,162.67,162.67,162.615,162.62,503200000.0
2007-12-17 16:55:00,162.62,162.645,162.59,162.645,1383399998.0
2007-12-17 16:56:00,162.64,162.655,162.615,162.655,1365700001.0
2007-12-17 16:57:00,162.655,162.705,162.655,162.665,1048202102.0
2007-12-17 16:58:00,162.67,162.7,162.625,162.655,719700000.0
2007-12-17 16:59:00,162.65,162.665,162.615,162.635,828500001.0
2007-12-17 17:00:00,162.635,162.64,162.595,162.62,817200000.0
2007-12-17 17:01:00,162.62,162.645,162.6,162.625,1063199999.0
2007-12-17 17:02:00,162.63,162.665,162.61,162.655,810999996.0
2007-12-17 17:03:00,162.655,162.715,162.65,162.71,446000000.0
2007-12-17 17:04:00,162.71,162.745,162.71,162.745,200000000.0
2007-12-17 17:05:00,162.745,162.795,162.72,162.72,559099998.0
2007-12-17 17:06:00,162.725,162.74,162.685,162.73,1405799997.0
2007-12-17 17:07:00,162.725,162.735,162.685,162.685,874900000.0
2007-12-17 17:08:00,162.685,162.705,162.635,162.64,918200003.0
2007-12-17 17:09:00,162.64,162.695,162.64,162.66,1417999998.0
2007-12-17 17:10:00,162.655,162.715,162.65,162.715,1179199994.0
2007-12-17 17:11:00,162.71,162.74,162.675,162.725,1265899997.0
2007-12-17 17:12:00,162.725,162.73,162.665,162.665,767600000.0
2007-12-17 17:13:00,162.665,162.745,162.655,162.695,943999992.0
2007-12-17 17:14:00,162.7,162.775,162.695,162.755,1070699986.0
2007-12-17 17:15:00,162.755,162.855,162.75,162.85,1014799999.0
2007-12-17 17:16:00,162.85,162.865,162.825,162.855,1167149999.0
2007-12-17 17:17:00,162.855,162.925,162.85,162.905,1635700001.0
2007-12-17 17:18:00,162.905,162.905,162.85,162.865,1162099999.0
2007-12-17 17:19:00,162.87,162.87,162.84,162.865,1017199999.0
2007-12-17 17:20:00,162.865,162.895,162.86,162.87,1252700000.0
2007-12-17 17:21:00,162.875,162.91,162.855,162.91,769800001.0
2007-12-17 17:22:00,162.91,162.94,162.9,162.905,644600000.0
2007-12-17 17:23:00,162.905,162.935,162.895,162.92,861899999.0
2007-12-17 17:24:00,162.92,162.94,162.91,162.91,663200000.0
2007-12-17 17:25:00,162.91,162.925,162.875,162.905,812000000.0
2007-12-17 17:26:00,162.905,162.905,162.85,162.875,1096600001.0
2007-12-17 17:27:00,162.875,162.88,162.83,162.83,872000000.0
2007-12-17 17:28:00,162.83,162.83,162.78,162.83,1056099997.0
2007-12-17 17:29:00,162.83,162.835,162.77,162.8,1734399997.0
2007-12-17 17:30:00,162.69,162.71,162.68,162.7,1772600005.0
2007-12-17 17:31:00,162.77,162.805,162.76,162.8,1772600005.0
2007-12-17 17:32:00,162.8,162.815,162.79,162.81,1362899998.0
2007-12-17 17:33:00,162.815,162.835,162.795,162.815,1378800008.0
2007-12-17 17:34:00,162.815,162.825,162.78,162.79,1575200002.0
2007-12-17 17:35:00,162.79,162.795,162.76,162.765,1491599995.0
2007-12-17 17:36:00,162.76,162.815,162.76,162.795,1984299977.0
2007-12-17 17:37:00,162.795,162.835,162.775,162.835,2097299974.0
2007-12-17 17:38:00,162.835,162.855,162.815,162.815,1395599999.0
2007-12-17 17:39:00,162.815,162.845,162.795,162.835,918800000.0
2007-12-17 17:40:00,162.835,162.865,162.835,162.86,692900000.0
2007-12-17 17:41:00,162.865,162.875,162.795,162.825,817300001.0
2007-12-17 17:42:00,162.825,162.88,162.825,162.87,748500000.0
2007-12-17 17:43:00,162.87,162.875,162.82,162.85,651100000.0
2007-12-17 17:44:00,162.85,162.85,162.81,162.815,487500000.0
2007-12-17 17:45:00,162.815,162.84,162.81,162.82,693899999.0
2007-12-17 17:46:00,162.825,162.84,162.79,162.82,774300000.0
2007-12-17 17:47:00,162.82,162.83,162.76,162.765,998099999.0
2007-12-17 17:48:00,162.76,162.82,162.76,162.82,503700000.0
2007-12-17 17:49:00,162.815,162.82,162.775,162.775,815400000.0
2007-12-17 17:50:00,162.775,162.785,162.745,162.76,991700000.0
2007-12-17 17:51:00,162.755,162.765,162.75,162.76,834599996.0
2007-12-17 17:52:00,162.765,162.815,162.765,162.805,1010000001.0
2007-12-17 17:53:00,162.815,162.825,162.775,162.775,1094999999.0
2007-12-17 17:54:00,162.775,162.795,162.75,162.775,803599996.0
2007-12-17 17:55:00,162.78,162.785,162.76,162.78,696999996.0
2007-12-17 17:56:00,162.78,162.78,162.765,162.765,624799996.0
2007-12-17 17:57:00,162.765,162.81,162.765,162.795,1055400000.0
2007-12-17 17:58:00,162.795,162.835,162.79,162.83,501800000.0
2007-12-17 17:59:00,162.83,162.845,162.795,162.795,1050999998.0
2007-12-17 18:00:00,162.795,162.84,162.785,162.835,1257000000.0
2007-12-17 18:01:00,162.835,162.865,162.825,162.865,996900001.0
2007-12-17 18:02:00,162.865,162.91,162.86,162.875,821000000.0
2007-12-17 18:03:00,162.875,162.875,162.82,162.84,857499997.0
2007-12-17 18:04:00,162.84,162.885,162.835,162.865,1062700002.0
2007-12-17 18:05:00,162.865,162.87,162.815,162.825,664200000.0
2007-12-17 18:06:00,162.825,162.835,162.78,162.815,852900001.0
2007-12-17 18:07:00,162.815,162.855,162.795,162.83,761820001.0
2007-12-17 18:08:00,162.835,162.835,162.82,162.83,738200000.0
2007-12-17 18:09:00,162.835,162.84,162.815,162.82,705899998.0
2007-12-17 18:10:00,162.825,162.86,162.825,162.845,496000000.0
2007-12-17 18:11:00,162.845,162.85,162.815,162.82,366700000.0
2007-12-17 18:12:00,162.815,162.845,162.795,162.825,962999999.0
2007-12-17 18:13:00,162.83,162.845,162.825,162.825,437600000.0
2007-12-17 18:14:00,162.825,162.845,162.815,162.825,1129800000.0
2007-12-17 18:15:00,162.83,162.83,162.815,162.825,658400004.0
2007-12-17 18:16:00,162.825,162.835,162.8,162.8,599199999.0
2007-12-17 18:17:00,162.8,162.815,162.795,162.81,629000000.0
2007-12-17 18:18:00,162.81,162.825,162.81,162.815,627000000.0
2007-12-17 18:19:00,162.815,162.825,162.815,162.815,564700006.0
2007-12-17 18:20:00,162.82,162.84,162.795,162.83,942600000.0
2007-12-17 18:21:00,162.83,162.835,162.805,162.805,871199999.0
2007-12-17 18:22:00,162.805,162.815,162.795,162.81,673900000.0
2007-12-17 18:23:00,162.805,162.815,162.785,162.795,850300000.0
2007-12-17 18:24:00,162.795,162.815,162.79,162.815,987700000.0
2007-12-17 18:25:00,162.815,162.815,162.795,162.81,633700000.0
2007-12-17 18:26:00,162.81,162.81,162.76,162.78,1022500000.0
2007-12-17 18:27:00,162.78,162.785,162.745,162.745,811200002.0
2007-12-17 18:28:00,162.745,162.745,162.715,162.73,557399998.0
2007-12-17 18:29:00,162.725,162.745,162.685,162.69,1077400001.0
2007-12-17 18:30:00,162.69,162.72,162.685,162.7,793699999.0
2007-12-17 18:31:00,162.7,162.72,162.675,162.715,615300002.0
2007-12-17 18:32:00,162.715,162.725,162.675,162.69,1102200000.0
2007-12-17 18:33:00,162.695,162.71,162.685,162.705,611700000.0
2007-12-17 18:34:00,162.705,162.705,162.635,162.635,573300000.0
2007-12-17 18:35:00,162.635,162.655,162.61,162.625,1093599999.0
2007-12-17 18:36:00,162.625,162.65,162.615,162.635,765700001.0
2007-12-17 18:37:00,162.635,162.65,162.625,162.635,1125200000.0
2007-12-17 18:38:00,162.63,162.685,162.63,162.675,759999994.0
2007-12-17 18:39:00,162.675,162.685,162.655,162.66,1178600000.0
2007-12-17 18:40:00,162.655,162.675,162.635,162.66,1059999994.0
2007-12-17 18:41:00,162.66,162.705,162.66,162.7,649900000.0
2007-12-17 18:42:00,162.705,162.705,162.675,162.68,775900001.0
2007-12-17 18:43:00,162.68,162.685,162.66,162.675,1310800006.0
2007-12-17 18:44:00,162.67,162.685,162.62,162.625,1658500000.0
2007-12-17 18:45:00,162.625,162.655,162.615,162.655,1459099998.0
2007-12-17 18:46:00,162.655,162.655,162.615,162.62,1251600001.0
2007-12-17 18:47:00,162.625,162.625,162.59,162.61,1642400000.0
2007-12-17 18:48:00,162.61,162.62,162.605,162.615,727300010.0
2007-12-17 18:49:00,162.615,162.645,162.615,162.64,1064400004.0
2007-12-17 18:50:00,162.64,162.675,162.6,162.62,773100001.0
2007-12-17 18:51:00,162.625,162.645,162.615,162.645,1164199997.0
2007-12-17 18:52:00,162.645,162.645,162.625,162.625,1645300000.0
2007-12-17 18:53:00,162.625,162.64,162.625,162.625,896599993.0
2007-12-17 18:54:00,162.625,162.64,162.605,162.63,1532400001.0
2007-12-17 18:55:00,162.63,162.65,162.62,162.625,1514199998.0
2007-12-17 18:56:00,162.62,162.64,162.605,162.635,1414199991.0
2007-12-17 18:57:00,162.63,162.655,162.6,162.625,1571500003.0
2007-12-17 18:58:00,162.625,162.655,162.61,162.635,1357000002.0
2007-12-17 18:59:00,162.635,162.665,162.635,162.645,957200000.0
2007-12-17 19:00:00,162.645,162.645,162.575,162.605,1156599993.0
2007-12-17 19:01:00,162.6,162.62,162.59,162.615,1239299993.0
2007-12-17 19:02:00,162.62,162.62,162.59,162.6,533800000.0
2007-12-17 19:03:00,162.605,162.62,162.575,162.59,1616600000.0
2007-12-17 19:04:00,162.59,162.615,162.56,162.565,601899999.0
2007-12-17 19:05:00,162.565,162.575,162.545,162.575,1359900003.0
2007-12-17 19:06:00,162.575,162.62,162.575,162.62,249500000.0
2007-12-17 19:07:00,162.62,162.675,162.62,162.67,952100000.0
2007-12-17 19:08:00,162.67,162.685,162.63,162.635,478599997.0
2007-12-17 19:09:00,162.635,162.635,162.575,162.6,836500001.0
2007-12-17 19:10:00,162.6,162.63,162.595,162.62,849200003.0
2007-12-17 19:11:00,162.62,162.645,162.61,162.62,789400000.0
2007-12-17 19:12:00,162.615,162.635,162.605,162.605,371600000.0
2007-12-17 19:13:00,162.605,162.63,162.6,162.61,312700000.0
2007-12-17 19:14:00,162.61,162.615,162.58,162.58,531200002.0
2007-12-17 19:15:00,162.575,162.59,162.56,162.565,348000001.0
2007-12-17 19:16:00,162.56,162.6,162.56,162.59,661299997.0
2007-12-17 19:17:00,162.595,162.595,162.555,162.59,582499998.0
2007-12-17 19:18:00,162.585,162.61,162.58,162.58,747499997.0
2007-12-17 19:19:00,162.58,162.61,162.575,162.595,922000004.0
2007-12-17 19:20:00,162.595,162.6,162.57,162.57,1121600001.0
2007-12-17 19:21:00,162.57,162.595,162.57,162.585,895299989.0
2007-12-17 19:22:00,162.595,162.605,162.56,162.575,843600000.0
2007-12-17 19:23:00,162.575,162.585,162.57,162.585,332099999.0
2007-12-17 19:24:00,162.58,162.595,162.57,162.595,799900006.0
2007-12-17 19:25:00,162.595,162.625,162.595,162.615,1090499995.0
2007-12-17 19:26:00,162.62,162.645,162.615,162.645,649999998.0
2007-12-17 19:27:00,162.645,162.645,162.56,162.565,1560900001.0
2007-12-17 19:28:00,162.56,162.625,162.56,162.625,1087500004.0
2007-12-17 19:29:00,162.625,162.65,162.615,162.645,1243399997.0
2007-12-17 19:30:00,162.645,162.67,162.645,162.655,873899998.0
2007-12-17 19:31:00,162.655,162.685,162.655,162.68,872100000.0
2007-12-17 19:32:00,162.68,162.72,162.655,162.72,1194200004.0
2007-12-17 19:33:00,162.715,162.74,162.715,162.725,646299999.0
2007-12-17 19:34:00,162.72,162.735,162.72,162.72,327100001.0
2007-12-17 19:35:00,162.72,162.755,162.72,162.75,430600000.0
2007-12-17 19:36:00,162.75,162.78,162.74,162.775,347800000.0
2007-12-17 19:37:00,162.775,162.78,162.745,162.75,973700002.0
2007-12-17 19:38:00,162.75,162.755,162.73,162.755,599500003.0
2007-12-17 19:39:00,162.755,162.775,162.755,162.755,994099994.0
2007-12-17 19:40:00,162.755,162.755,162.71,162.73,450500000.0
2007-12-17 19:41:00,162.73,162.735,162.72,162.735,472399999.0
2007-12-17 19:42:00,162.735,162.74,162.705,162.725,741200000.0
2007-12-17 19:43:00,162.725,162.735,162.715,162.725,857900001.0
2007-12-17 19:44:00,162.725,162.735,162.665,162.665,939300000.0
2007-12-17 19:45:00,162.67,162.675,162.655,162.655,970100003.0
2007-12-17 19:46:00,162.655,162.67,162.645,162.66,370899999.0
2007-12-17 19:47:00,162.66,162.685,162.645,162.685,312100000.0
2007-12-17 19:48:00,162.685,162.685,162.645,162.655,920300005.0
2007-12-17 19:49:00,162.655,162.665,162.65,162.66,169600000.0
2007-12-17 19:50:00,162.66,162.67,162.65,162.67,563399998.0
2007-12-17 19:51:00,162.665,162.71,162.665,162.705,1504500004.0
2007-12-17 19:52:00,162.705,162.705,162.685,162.69,1040699998.0
2007-12-17 19:53:00,162.69,162.72,162.675,162.705,882000001.0
2007-12-17 19:54:00,162.705,162.775,162.705,162.765,1769599998.0
2007-12-17 19:55:00,162.765,162.765,162.755,162.755,1077699996.0
2007-12-17 19:56:00,162.755,162.785,162.745,162.78,953399996.0
2007-12-17 19:57:00,162.78,162.785,162.755,162.755,1360799993.0
2007-12-17 19:58:00,162.755,162.845,162.755,162.82,1291600009.0
2007-12-17 19:59:00,162.82,162.845,162.815,162.84,795599999.0
2007-12-17 20:00:00,162.84,162.855,162.825,162.825,1180499999.0
2007-12-17 20:01:00,162.825,162.84,162.82,162.835,840799996.0
2007-12-17 20:02:00,162.835,162.835,162.825,162.835,1001000000.0
2007-12-17 20:03:00,162.835,162.845,162.83,162.83,713499998.0
2007-12-17 20:04:00,162.835,162.835,162.8,162.81,1012400004.0
2007-12-17 20:05:00,162.81,162.835,162.805,162.825,1159599998.0
2007-12-17 20:06:00,162.83,162.835,162.76,162.785,1965300001.0
2007-12-17 20:07:00,162.785,162.805,162.75,162.755,1365500001.0
2007-12-17 20:08:00,162.75,162.785,162.74,162.77,1189499997.0
2007-12-17 20:09:00,162.77,162.795,162.765,162.765,1058400005.0
2007-12-17 20:10:00,162.765,162.775,162.765,162.765,900400001.0
2007-12-17 20:11:00,162.765,162.78,162.755,162.76,763299997.0
2007-12-17 20:12:00,162.76,162.77,162.755,162.77,231399999.0
2007-12-17 20:13:00,162.765,162.77,162.715,162.72,599200000.0
2007-12-17 20:14:00,162.72,162.74,162.72,162.73,505000000.0
2007-12-17 20:15:00,162.73,162.73,162.68,162.705,583400000.0
2007-12-17 20:16:00,162.705,162.705,162.67,162.68,1116300002.0
2007-12-17 20:17:00,162.68,162.725,162.68,162.72,729600000.0
2007-12-17 20:18:00,162.725,162.725,162.67,162.67,844699999.0
2007-12-17 20:19:00,162.67,162.675,162.645,162.665,1089699998.0
2007-12-17 20:20:00,162.67,162.76,162.665,162.74,852499999.0
2007-12-17 20:21:00,162.74,162.74,162.7,162.735,700500000.0
2007-12-17 20:22:00,162.735,162.785,162.735,162.765,605700000.0
2007-12-17 20:23:00,162.765,162.79,162.75,162.76,940299992.0
2007-12-17 20:24:00,162.76,162.78,162.74,162.745,503000201.0
2007-12-17 20:25:00,162.74,162.765,162.735,162.765,291200001.0
2007-12-17 20:26:00,162.765,162.765,162.75,162.75,240000000.0
2007-12-17 20:27:00,162.75,162.785,162.74,162.775,570000001.0
2007-12-17 20:28:00,162.775,162.8,162.76,162.785,756299998.0
2007-12-17 20:29:00,162.785,162.785,162.755,162.775,495400000.0
2007-12-17 20:30:00,162.775,162.78,162.77,162.77,116000000.0
2007-12-17 20:31:00,162.77,162.78,162.75,162.78,420000000.0
2007-12-17 20:32:00,162.78,162.79,162.765,162.77,402400000.0
2007-12-17 20:33:00,162.77,162.8,162.765,162.79,522000000.0
2007-12-17 20:34:00,162.79,162.835,162.79,162.81,1074299997.0
2007-12-17 20:35:00,162.815,162.845,162.81,162.845,541099999.0
2007-12-17 20:36:00,162.845,162.855,162.835,162.835,1357799992.0
2007-12-17 20:37:00,162.835,162.835,162.825,162.825,708799998.0
2007-12-17 20:38:00,162.825,162.835,162.805,162.805,1402199995.0
2007-12-17 20:39:00,162.805,162.81,162.78,162.78,719100002.0
2007-12-17 20:40:00,162.78,162.805,162.775,162.79,464900000.0
2007-12-17 20:41:00,162.79,162.805,162.725,162.745,1296100000.0
2007-12-17 20:42:00,162.745,162.755,162.71,162.72,819900002.0
2007-12-17 20:43:00,162.72,162.785,162.72,162.785,567200000.0
2007-12-17 20:44:00,162.785,162.8,162.765,162.78,467300000.0
2007-12-17 20:45:00,162.78,162.8,162.78,162.8,316600000.0
2007-12-17 20:46:00,162.8,162.8,162.795,162.8,114100000.0
2007-12-17 20:47:00,162.8,162.81,162.755,162.755,1075699998.0
2007-12-17 20:48:00,162.755,162.765,162.735,162.75,1353899995.0
2007-12-17 20:49:00,162.75,162.755,162.735,162.735,803999999.0
2007-12-17 20:50:00,162.73,162.735,162.715,162.72,825799999.0
2007-12-17 20:51:00,162.72,162.72,162.69,162.695,845600001.0
2007-12-17 20:52:00,162.69,162.705,162.665,162.695,1288699995.0
2007-12-17 20:53:00,162.695,162.715,162.685,162.705,729199996.0
2007-12-17 20:54:00,162.705,162.735,162.7,162.735,472500000.0
2007-12-17 20:55:00,162.735,162.745,162.725,162.735,351600000.0
2007-12-17 20:56:00,162.745,162.785,162.735,162.785,321500001.0
2007-12-17 20:57:00,162.785,162.785,162.735,162.77,568000000.0
2007-12-17 20:58:00,162.77,162.77,162.735,162.75,537800000.0
2007-12-17 20:59:00,162.75,162.76,162.725,162.735,729000002.0
2007-12-17 21:00:00,162.735,162.76,162.72,162.755,794300000.0
2007-12-17 21:01:00,162.755,162.785,162.745,162.785,384300000.0
2007-12-17 21:02:00,162.775,162.81,162.77,162.805,436500000.0
2007-12-17 21:03:00,162.805,162.815,162.765,162.765,1034247701.0
2007-12-17 21:04:00,162.77,162.805,162.765,162.8,646600000.0
2007-12-17 21:05:00,162.8,162.82,162.8,162.805,696399999.0
2007-12-17 21:06:00,162.805,162.81,162.755,162.765,471600001.0
2007-12-17 21:07:00,162.765,162.79,162.765,162.78,744600000.0
2007-12-17 21:08:00,162.775,162.795,162.77,162.78,787000000.0
2007-12-17 21:09:00,162.78,162.8,162.755,162.76,491500001.0
2007-12-17 21:10:00,162.76,162.835,162.76,162.835,449600002.0
2007-12-17 21:11:00,162.835,162.835,162.785,162.785,162800000.0
2007-12-17 21:12:00,162.785,162.785,162.76,162.77,124200000.0
2007-12-17 21:13:00,162.77,162.77,162.715,162.72,407600001.0
2007-12-17 21:14:00,162.725,162.725,162.685,162.69,733599999.0
2007-12-17 21:15:00,162.69,162.71,162.675,162.675,1522000005.0
2007-12-17 21:16:00,162.675,162.695,162.675,162.685,867899998.0
2007-12-17 21:17:00,162.69,162.74,162.685,162.725,873099999.0
2007-12-17 21:18:00,162.725,162.725,162.67,162.675,1384900003.0
2007-12-17 21:19:00,162.675,162.68,162.645,162.655,712100000.0
2007-12-17 21:20:00,162.655,162.715,162.64,162.695,677050002.0
2007-12-17 21:21:00,162.705,162.705,162.675,162.7,594100004.0
2007-12-17 21:22:00,162.7,162.705,162.665,162.695,268102600.0
2007-12-17 21:23:00,162.695,162.74,162.695,162.73,122600000.0
2007-12-17 21:24:00,162.735,162.755,162.73,162.735,371100000.0
2007-12-17 21:25:00,162.735,162.77,162.735,162.75,133600000.0
2007-12-17 21:26:00,162.75,162.81,162.75,162.795,130800000.0
2007-12-17 21:27:00,162.795,162.81,162.76,162.8,391499996.0
2007-12-17 21:28:00,162.8,162.815,162.795,162.81,261200001.0
2007-12-17 21:29:00,162.81,162.83,162.78,162.78,362800000.0
2007-12-17 21:30:00,162.78,162.88,162.775,162.875,1110599998.0
2007-12-17 21:31:00,162.88,162.925,162.88,162.915,931200003.0
2007-12-17 21:32:00,162.915,162.935,162.905,162.905,665999999.0
2007-12-17 21:33:00,162.905,162.905,162.825,162.835,1181900002.0
2007-12-17 21:34:00,162.84,162.855,162.83,162.85,354699998.0
2007-12-17 21:35:00,162.85,162.875,162.85,162.87,414699999.0
2007-12-17 21:36:00,162.865,162.87,162.84,162.86,627500009.0
2007-12-17 21:37:00,162.855,162.855,162.795,162.795,1355400011.0
2007-12-17 21:38:00,162.795,162.795,162.755,162.755,1200799993.0
2007-12-17 21:39:00,162.765,162.775,162.75,162.755,837999999.0
2007-12-17 21:40:00,162.75,162.775,162.75,162.77,1091724499.0
2007-12-17 21:41:00,162.77,162.805,162.765,162.78,827200000.0
2007-12-17 21:42:00,162.78,162.78,162.755,162.755,792300004.0
2007-12-17 21:43:00,162.755,162.785,162.75,162.785,1052499999.0
2007-12-17 21:44:00,162.785,162.785,162.745,162.75,532799998.0
2007-12-17 21:45:00,162.75,162.755,162.745,162.745,138600001.0
2007-12-17 21:46:00,162.745,162.765,162.745,162.755,361299999.0
2007-12-17 21:47:00,162.755,162.765,162.755,162.76,220800000.0
2007-12-17 21:48:00,162.76,162.78,162.755,162.77,388800000.0
2007-12-17 21:49:00,162.765,162.775,162.745,162.75,407600001.0
2007-12-17 21:50:00,162.75,162.775,162.725,162.755,1129799995.0
2007-12-17 21:51:00,162.755,162.765,162.74,162.745,287800000.0
2007-12-17 21:52:00,162.75,162.76,162.705,162.71,507799997.0
2007-12-17 21:53:00,162.71,162.715,162.68,162.705,805000002.0
2007-12-17 21:54:00,162.705,162.71,162.695,162.695,222700000.0
2007-12-17 21:55:00,162.695,162.71,162.675,162.68,909599999.0
2007-12-17 21:56:00,162.685,162.69,162.67,162.69,542800000.0
2007-12-17 21:57:00,162.69,162.695,162.68,162.685,723600000.0
2007-12-17 21:58:00,162.685,162.705,162.68,162.7,640700000.0
2007-12-17 21:59:00,162.7,162.7,162.65,162.675,763199998.0
2007-12-17 22:00:00,162.675,162.715,162.675,162.685,204700000.0
2007-12-17 22:01:00,162.685,162.695,162.685,162.69,35600000.0
2007-12-17 22:02:00,162.685,162.695,162.685,162.695,88800000.0
2007-12-17 22:03:00,162.695,162.7,162.68,162.695,164799999.0
2007-12-17 22:04:00,162.695,162.695,162.66,162.665,249100000.0
2007-12-17 22:05:00,162.665,162.68,162.655,162.66,252400000.0
2007-12-17 22:06:00,162.66,162.67,162.655,162.66,476400002.0
2007-12-17 22:07:00,162.66,162.675,162.66,162.67,627000002.0
2007-12-17 22:08:00,162.665,162.665,162.655,162.655,543700000.0
2007-12-17 22:09:00,162.655,162.67,162.65,162.67,424100000.0
2007-12-17 22:10:00,162.67,162.68,162.66,162.665,587499999.0
2007-12-17 22:11:00,162.665,162.675,162.66,162.665,386299999.0
2007-12-17 22:12:00,162.665,162.675,162.665,162.675,663100003.0
2007-12-17 22:13:00,162.675,162.68,162.66,162.67,336300000.0
2007-12-17 22:14:00,162.675,162.685,162.66,162.685,795699999.0
2007-12-17 22:15:00,162.685,162.685,162.67,162.685,466800001.0
2007-12-17 22:16:00,162.685,162.705,162.685,162.7,112000000.0
2007-12-17 22:17:00,162.695,162.705,162.685,162.7,168300000.0
2007-12-17 22:18:00,162.705,162.73,162.695,162.715,360600000.0
2007-12-17 22:19:00,162.715,162.72,162.69,162.705,158400000.0
2007-12-17 22:20:00,162.705,162.705,162.685,162.685,128800000.0
2007-12-17 22:21:00,162.685,162.695,162.665,162.68,144800000.0
2007-12-17 22:22:00,162.68,162.68,162.645,162.65,156600000.0
2007-12-17 22:23:00,162.65,162.67,162.645,162.65,362900000.0
2007-12-17 22:24:00,162.645,162.665,162.645,162.645,254600000.0
2007-12-17 22:25:00,162.645,162.645,162.625,162.63,168400000.0
2007-12-17 22:26:00,162.63,162.63,162.6,162.605,550999987.0
2007-12-17 22:27:00,162.6,162.6,162.54,162.565,1387599992.0
2007-12-17 22:28:00,162.565,162.58,162.55,162.565,720199998.0
2007-12-17 22:29:00,162.565,162.58,162.54,162.545,1777999999.0
2007-12-17 22:30:00,162.545,162.555,162.525,162.525,1663199999.0
2007-12-17 22:31:00,162.525,162.545,162.525,162.54,163199999.0
2007-12-17 22:32:00,162.54,162.545,162.53,162.535,386999998.0
2007-12-17 22:33:00,162.535,162.555,162.53,162.545,309800000.0
2007-12-17 22:34:00,162.545,162.555,162.54,162.55,611499999.0
2007-12-17 22:35:00,162.55,162.57,162.51,162.57,727699993.0
2007-12-17 22:36:00,162.57,162.635,162.57,162.635,468600000.0
2007-12-17 22:37:00,162.63,162.635,162.595,162.635,1074899998.0
2007-12-17 22:38:00,162.63,162.675,162.62,162.625,975799992.0
2007-12-17 22:39:00,162.63,162.655,162.62,162.645,447999999.0
2007-12-17 22:40:00,162.645,162.67,162.645,162.65,839399998.0
2007-12-17 22:41:00,162.65,162.665,162.635,162.645,625700000.0
2007-12-17 22:42:00,162.65,162.65,162.605,162.605,1137099998.0
2007-12-17 22:43:00,162.605,162.635,162.605,162.63,623300001.0
2007-12-17 22:44:00,162.63,162.705,162.625,162.705,703200001.0
2007-12-17 22:45:00,162.705,162.705,162.655,162.665,1146900000.0
2007-12-17 22:46:00,162.665,162.675,162.61,162.61,1117200002.0
2007-12-17 22:47:00,162.61,162.615,162.58,162.605,696000000.0
2007-12-17 22:48:00,162.605,162.61,162.575,162.58,741600000.0
2007-12-17 22:49:00,162.58,162.59,162.575,162.585,506399998.0
2007-12-17 22:50:00,162.585,162.585,162.555,162.555,501600000.0
2007-12-17 22:51:00,162.555,162.575,162.53,162.54,868999998.0
2007-12-17 22:52:00,162.545,162.58,162.54,162.56,1076085891.0
2007-12-17 22:53:00,162.56,162.615,162.535,162.58,814900006.0
2007-12-17 22:54:00,162.585,162.585,162.55,162.56,229600000.0
2007-12-17 22:55:00,162.56,162.585,162.55,162.56,350400003.0
2007-12-17 22:56:00,162.565,162.585,162.56,162.57,204599998.0
2007-12-17 22:57:00,162.57,162.57,162.515,162.53,616299996.0
2007-12-17 22:58:00,162.53,162.55,162.51,162.51,574500000.0
2007-12-17 22:59:00,162.51,162.535,162.51,162.535,439200000.0
2007-12-17 23:00:00,162.535,162.56,162.53,162.545,612600001.0
2007-12-17 23:01:00,162.545,162.575,162.535,162.555,497000000.0
2007-12-17 23:02:00,162.55,162.6,162.55,162.565,598400000.0
2007-12-17 23:03:00,162.57,162.575,162.545,162.545,312000000.0
2007-12-17 23:04:00,162.545,162.57,162.545,162.555,427800002.0
2007-12-17 23:05:00,162.555,162.56,162.54,162.555,91200000.0
2007-12-17 23:06:00,162.555,162.57,162.555,162.56,142400000.0
2007-12-17 23:07:00,162.56,162.585,162.55,162.585,275200000.0
2007-12-17 23:08:00,162.585,162.585,162.58,162.58,36000000.0
2007-12-17 23:09:00,162.58,162.585,162.575,162.575,174400000.0
2007-12-17 23:10:00,162.575,162.58,162.57,162.57,112400000.0
2007-12-17 23:11:00,162.57,162.575,162.555,162.57,388100000.0
2007-12-17 23:12:00,162.565,162.57,162.56,162.565,44000000.0
2007-12-17 23:13:00,162.555,162.57,162.555,162.56,583100002.0
2007-12-17 23:14:00,162.555,162.56,162.51,162.52,363100000.0
2007-12-17 23:15:00,162.515,162.535,162.51,162.525,259100000.0
2007-12-17 23:16:00,162.525,162.56,162.525,162.555,237800000.0
2007-12-17 23:17:00,162.555,162.56,162.54,162.545,362000000.0
2007-12-17 23:18:00,162.545,162.545,162.5,162.515,454000000.0
2007-12-17 23:19:00,162.52,162.525,162.51,162.52,440899999.0
2007-12-17 23:20:00,162.52,162.545,162.52,162.545,103200000.0
2007-12-17 23:21:00,162.545,162.58,162.54,162.57,430799995.0
2007-12-17 23:22:00,162.575,162.61,162.565,162.595,280800000.0
2007-12-17 23:23:00,162.585,162.64,162.585,162.635,302500000.0
2007-12-17 23:24:00,162.635,162.635,162.61,162.615,272400000.0
2007-12-17 23:25:00,162.615,162.625,162.615,162.625,92800000.0
2007-12-17 23:26:00,162.63,162.645,162.615,162.64,286400000.0
2007-12-17 23:27:00,162.64,162.64,162.595,162.605,683100000.0
2007-12-17 23:28:00,162.605,162.61,162.565,162.61,397500000.0
2007-12-17 23:29:00,162.61,162.655,162.61,162.635,373800000.0
2007-12-17 23:30:00,162.635,162.655,162.615,162.615,399200000.0
2007-12-17 23:31:00,162.615,162.625,162.615,162.625,142400000.0
2007-12-17 23:32:00,162.625,162.625,162.6,162.61,63200000.0
2007-12-17 23:33:00,162.61,162.625,162.605,162.61,174200000.0
2007-12-17 23:34:00,162.61,162.62,162.605,162.61,42400000.0
2007-12-17 23:35:00,162.61,162.62,162.605,162.615,194400000.0
2007-12-17 23:36:00,162.615,162.64,162.61,162.625,153900000.0
2007-12-17 23:37:00,162.625,162.625,162.605,162.61,296000000.0
2007-12-17 23:38:00,162.615,162.64,162.605,162.64,164000000.0
2007-12-17 23:39:00,162.64,162.64,162.635,162.64,26400000.0
2007-12-17 23:40:00,162.635,162.645,162.635,162.64,25600000.0
2007-12-17 23:41:00,162.64,162.64,162.62,162.625,71200000.0
2007-12-17 23:42:00,162.625,162.66,162.62,162.66,129600000.0
2007-12-17 23:43:00,162.66,162.665,162.65,162.665,40800000.0
2007-12-17 23:44:00,162.665,162.665,162.655,162.66,33600000.0
2007-12-17 23:45:00,162.66,162.67,162.655,162.67,59700000.0
2007-12-17 23:46:00,162.67,162.67,162.65,162.65,19200000.0
2007-12-17 23:47:00,162.65,162.65,162.64,162.65,33500000.0
2007-12-17 23:48:00,162.64,162.645,162.64,162.64,33600000.0
2007-12-17 23:49:00,162.66,162.66,162.64,162.65,265200000.0
2007-12-17 23:50:00,162.65,162.65,162.61,162.61,265200000.0
2007-12-17 23:51:00,162.605,162.62,162.6,162.615,456200000.0
2007-12-17 23:52:00,162.61,162.63,162.605,162.625,608100002.0
2007-12-17 23:53:00,162.625,162.63,162.62,162.62,319800001.0
2007-12-17 23:54:00,162.62,162.62,162.62,162.62,444000004.0
2007-12-17 23:55:00,162.62,162.63,162.62,162.62,333999996.0
2007-12-17 23:56:00,162.62,162.62,162.61,162.62,301900002.0
2007-12-17 23:57:00,162.63,162.63,162.63,162.63,34400000.0
2007-12-17 23:58:00,162.62,162.64,162.62,162.62,123100000.0
2007-12-17 23:59:00,162.63,162.63,162.62,162.62,59600000.0
2007-12-18 00:00:00,162.62,162.63,162.62,162.62,195600000.0
2007-12-18 00:01:00,162.62,162.63,162.61,162.62,498400000.0
2007-12-18 00:02:00,162.62,162.63,162.61,162.61,563299982.0
2007-12-18 00:03:00,162.61,162.62,162.61,162.62,439299991.0
2007-12-18 00:04:00,162.62,162.63,162.62,162.63,460799988.0
2007-12-18 00:05:00,162.605,162.64,162.605,162.64,638399998.0
2007-12-18 00:06:00,162.64,162.65,162.63,162.64,510999996.0
2007-12-18 00:07:00,162.63,162.65,162.62,162.64,346499998.0
2007-12-18 00:08:00,162.65,162.67,162.64,162.66,315400000.0
2007-12-18 00:09:00,162.66,162.68,162.66,162.68,228100000.0
2007-12-18 00:10:00,162.68,162.68,162.65,162.66,392799990.0
2007-12-18 00:11:00,162.66,162.66,162.63,162.64,523600000.0
2007-12-18 00:12:00,162.63,162.64,162.63,162.64,470400000.0
2007-12-18 00:13:00,162.64,162.64,162.6,162.6,542900000.0
2007-12-18 00:14:00,162.6,162.6,162.59,162.59,1329799974.0
2007-12-18 00:15:00,162.6,162.6,162.6,162.6,272400000.0
2007-12-18 00:16:00,162.6,162.6,162.57,162.58,392400000.0
2007-12-18 00:17:00,162.58,162.58,162.57,162.58,533199997.0
2007-12-18 00:18:00,162.58,162.58,162.54,162.54,716900000.0
2007-12-18 00:19:00,162.55,162.56,162.54,162.56,370900000.0
2007-12-18 00:20:00,162.55,162.56,162.535,162.54,96600000.0
2007-12-18 00:21:00,162.56,162.57,162.54,162.57,190199999.0
2007-12-18 00:22:00,162.57,162.57,162.55,162.55,79300000.0
2007-12-18 00:23:00,162.55,162.6,162.53,162.59,546800000.0
2007-12-18 00:24:00,162.59,162.65,162.59,162.64,637500002.0
2007-12-18 00:25:00,162.65,162.71,162.64,162.67,1374099990.0
2007-12-18 00:26:00,162.665,162.68,162.66,162.67,238200001.0
2007-12-18 00:27:00,162.67,162.67,162.645,162.65,293900000.0
2007-12-18 00:28:00,162.645,162.67,162.645,162.67,30100000.0
2007-12-18 00:29:00,162.65,162.67,162.63,162.63,364699998.0
2007-12-18 00:30:00,162.64,162.66,162.6,162.64,441400000.0
2007-12-18 00:31:00,162.64,162.66,162.62,162.63,434600000.0
2007-12-18 00:32:00,162.64,162.65,162.63,162.64,331600000.0
2007-12-18 00:33:00,162.64,162.64,162.62,162.63,222800000.0
2007-12-18 00:34:00,162.63,162.64,162.6,162.62,384900000.0
2007-12-18 00:35:00,162.62,162.63,162.59,162.62,935400003.0
2007-12-18 00:36:00,162.62,162.62,162.6,162.61,272600003.0
2007-12-18 00:37:00,162.61,162.61,162.6,162.61,349200000.0
2007-12-18 00:38:00,162.6,162.61,162.6,162.6,115000000.0
2007-12-18 00:39:00,162.61,162.61,162.6,162.6,833900001.0
2007-12-18 00:40:00,162.61,162.63,162.59,162.63,1558900003.0
2007-12-18 00:41:00,162.63,162.65,162.62,162.64,605000000.0
2007-12-18 00:42:00,162.64,162.65,162.63,162.63,51600000.0
2007-12-18 00:43:00,162.63,162.66,162.62,162.65,823300008.0
2007-12-18 00:44:00,162.65,162.65,162.63,162.65,200600003.0
2007-12-18 00:45:00,162.65,162.66,162.65,162.65,258000000.0
2007-12-18 00:46:00,162.65,162.66,162.64,162.66,537099995.0
2007-12-18 00:47:00,162.66,162.66,162.65,162.65,84400000.0
2007-12-18 00:48:00,162.64,162.66,162.64,162.65,127600000.0
2007-12-18 00:49:00,162.65,162.68,162.63,162.65,247600001.0
2007-12-18 00:50:00,162.66,162.66,162.62,162.66,490400004.0
2007-12-18 00:51:00,162.65,162.66,162.64,162.65,207000000.0
2007-12-18 00:52:00,162.64,162.66,162.64,162.65,156300000.0
2007-12-18 00:53:00,162.65,162.65,162.64,162.64,185300000.0
2007-12-18 00:54:00,162.65,162.65,162.625,162.635,172800000.0
2007-12-18 00:55:00,162.635,162.645,162.625,162.645,136400000.0
2007-12-18 00:56:00,162.65,162.65,162.625,162.625,128000000.0
2007-12-18 00:57:00,162.625,162.645,162.615,162.645,246700000.0
2007-12-18 00:58:00,162.625,162.685,162.625,162.665,333700000.0
2007-12-18 00:59:00,162.665,162.665,162.65,162.665,276400000.0
2007-12-18 01:00:00,162.665,162.68,162.645,162.67,385800004.0
2007-12-18 01:01:00,162.67,162.685,162.65,162.655,564600001.0
2007-12-18 01:02:00,162.65,162.665,162.65,162.665,29300000.0
2007-12-18 01:03:00,162.665,162.675,162.655,162.655,136700000.0
2007-12-18 01:04:00,162.66,162.66,162.645,162.655,121900000.0
2007-12-18 01:05:00,162.655,162.675,162.655,162.66,356400000.0
2007-12-18 01:06:00,162.66,162.68,162.66,162.665,214400000.0
2007-12-18 01:07:00,162.665,162.665,162.66,162.66,77400000.0
2007-12-18 01:08:00,162.665,162.665,162.6,162.605,390300000.0
2007-12-18 01:09:00,162.605,162.61,162.595,162.6,292400000.0
2007-12-18 01:10:00,162.6,162.615,162.575,162.58,174100000.0
2007-12-18 01:11:00,162.58,162.595,162.575,162.58,334200004.0
2007-12-18 01:12:00,162.58,162.595,162.56,162.56,303100000.0
2007-12-18 01:13:00,162.56,162.585,162.555,162.565,342400000.0
2007-12-18 01:14:00,162.565,162.595,162.565,162.585,170300000.0
2007-12-18 01:15:00,162.585,162.605,162.585,162.595,426700000.0
2007-12-18 01:16:00,162.595,162.615,162.575,162.575,389300001.0
2007-12-18 01:17:00,162.575,162.595,162.57,162.575,228300000.0
2007-12-18 01:18:00,162.575,162.605,162.56,162.575,562900000.0
2007-12-18 01:19:00,162.575,162.585,162.555,162.575,151200000.0
2007-12-18 01:20:00,162.56,162.575,162.56,162.565,119500000.0
2007-12-18 01:21:00,162.565,162.575,162.565,162.575,83200000.0
2007-12-18 01:22:00,162.575,162.575,162.55,162.55,46300001.0
2007-12-18 01:23:00,162.56,162.565,162.54,162.54,163100000.0
2007-12-18 01:24:00,162.54,162.545,162.495,162.5,215200000.0
2007-12-18 01:25:00,162.5,162.5,162.445,162.475,996900001.0
2007-12-18 01:26:00,162.475,162.475,162.45,162.455,483400000.0
2007-12-18 01:27:00,162.455,162.46,162.435,162.44,264900000.0
2007-12-18 01:28:00,162.44,162.465,162.44,162.44,650900000.0
2007-12-18 01:29:00,162.44,162.44,162.39,162.41,390899999.0
2007-12-18 01:30:00,162.405,162.445,162.405,162.42,471000001.0
2007-12-18 01:31:00,162.425,162.435,162.41,162.42,369600000.0
2007-12-18 01:32:00,162.42,162.435,162.405,162.41,793999994.0
2007-12-18 01:33:00,162.41,162.425,162.395,162.405,192399998.0
2007-12-18 01:34:00,162.41,162.425,162.395,162.42,371200001.0
2007-12-18 01:35:00,162.425,162.45,162.42,162.45,281700000.0
2007-12-18 01:36:00,162.455,162.485,162.44,162.44,383700000.0
2007-12-18 01:37:00,162.44,162.46,162.43,162.455,272900000.0
2007-12-18 01:38:00,162.45,162.46,162.44,162.44,398300000.0
2007-12-18 01:39:00,162.445,162.465,162.435,162.45,132200000.0
2007-12-18 01:40:00,162.45,162.45,162.43,162.445,176000000.0
2007-12-18 01:41:00,162.45,162.45,162.43,162.43,250800001.0
2007-12-18 01:42:00,162.44,162.455,162.425,162.44,591599998.0
2007-12-18 01:43:00,162.445,162.465,162.445,162.465,200000000.0
2007-12-18 01:44:00,162.465,162.525,162.465,162.525,379800000.0
2007-12-18 01:45:00,162.525,162.555,162.505,162.54,353800000.0
2007-12-18 01:46:00,162.54,162.565,162.535,162.56,550300001.0
2007-12-18 01:47:00,162.575,162.575,162.555,162.565,623500000.0
2007-12-18 01:48:00,162.57,162.665,162.57,162.63,797199997.0
2007-12-18 01:49:00,162.63,162.655,162.625,162.655,335100000.0
2007-12-18 01:50:00,162.655,162.685,162.645,162.65,621900001.0
2007-12-18 01:51:00,162.65,162.66,162.64,162.65,361400001.0
2007-12-18 01:52:00,162.645,162.65,162.64,162.645,117200000.0
2007-12-18 01:53:00,162.645,162.665,162.63,162.655,604599999.0
2007-12-18 01:54:00,162.655,162.68,162.655,162.67,233900000.0
2007-12-18 01:55:00,162.67,162.68,162.655,162.665,305200000.0
2007-12-18 01:56:00,162.66,162.68,162.66,162.665,360600000.0
2007-12-18 01:57:00,162.67,162.67,162.62,162.625,874300000.0
2007-12-18 01:58:00,162.625,162.645,162.62,162.63,429500002.0
2007-12-18 01:59:00,162.63,162.65,162.615,162.645,367199999.0
2007-12-18 02:00:00,162.645,162.655,162.625,162.63,353900000.0
2007-12-18 02:01:00,162.63,162.655,162.625,162.64,757999999.0
2007-12-18 02:02:00,162.645,162.645,162.635,162.635,491200000.0
2007-12-18 02:03:00,162.635,162.635,162.63,162.635,498700004.0
2007-12-18 02:04:00,162.635,162.635,162.625,162.625,282900000.0
2007-12-18 02:05:00,162.625,162.635,162.625,162.63,166300000.0
2007-12-18 02:06:00,162.63,162.635,162.625,162.63,272800000.0
2007-12-18 02:07:00,162.63,162.645,162.63,162.635,171500000.0
2007-12-18 02:08:00,162.635,162.635,162.605,162.615,651900000.0
2007-12-18 02:09:00,162.62,162.63,162.595,162.625,755100000.0
2007-12-18 02:10:00,162.625,162.65,162.625,162.635,419099999.0
2007-12-18 02:11:00,162.64,162.71,162.64,162.675,1124299999.0
2007-12-18 02:12:00,162.665,162.665,162.64,162.655,800899998.0
2007-12-18 02:13:00,162.655,162.655,162.61,162.625,386300000.0
2007-12-18 02:14:00,162.625,162.625,162.605,162.61,187900000.0
2007-12-18 02:15:00,162.61,162.625,162.61,162.625,726499993.0
2007-12-18 02:16:00,162.62,162.625,162.62,162.625,102200000.0
2007-12-18 02:17:00,162.625,162.625,162.585,162.605,851900000.0
2007-12-18 02:18:00,162.605,162.605,162.555,162.58,376700109.0
2007-12-18 02:19:00,162.58,162.63,162.58,162.62,287800001.0
2007-12-18 02:20:00,162.615,162.62,162.615,162.615,352800000.0
2007-12-18 02:21:00,162.615,162.625,162.6,162.61,960200007.0
2007-12-18 02:22:00,162.615,162.615,162.56,162.58,687199998.0
2007-12-18 02:23:00,162.585,162.595,162.575,162.575,428000000.0
2007-12-18 02:24:00,162.575,162.58,162.565,162.575,385400000.0
2007-12-18 02:25:00,162.58,162.585,162.56,162.565,231600000.0
2007-12-18 02:26:00,162.565,162.57,162.56,162.56,128600000.0
2007-12-18 02:27:00,162.56,162.565,162.54,162.555,486999999.0
2007-12-18 02:28:00,162.55,162.57,162.535,162.57,535600000.0
2007-12-18 02:29:00,162.57,162.57,162.56,162.56,43200000.0
2007-12-18 02:30:00,162.56,162.585,162.56,162.58,341700000.0
2007-12-18 02:31:00,162.585,162.62,162.575,162.62,697900000.0
2007-12-18 02:32:00,162.62,162.67,162.6,162.655,766420216.0
2007-12-18 02:33:00,162.655,162.69,162.64,162.68,521700001.0
2007-12-18 02:34:00,162.685,162.745,162.665,162.745,501581316.0
2007-12-18 02:35:00,162.745,162.775,162.71,162.72,465000003.0
2007-12-18 02:36:00,162.72,162.73,162.675,162.685,499900000.0
2007-12-18 02:37:00,162.685,162.695,162.655,162.665,591599996.0
2007-12-18 02:38:00,162.665,162.67,162.62,162.65,671799999.0
2007-12-18 02:39:00,162.65,162.67,162.65,162.665,200100000.0
2007-12-18 02:40:00,162.665,162.68,162.655,162.68,903699994.0
2007-12-18 02:41:00,162.675,162.69,162.66,162.67,513799999.0
2007-12-18 02:42:00,162.67,162.68,162.665,162.665,261400000.0
2007-12-18 02:43:00,162.67,162.67,162.645,162.66,428200001.0
2007-12-18 02:44:00,162.66,162.67,162.655,162.67,257200001.0
2007-12-18 02:45:00,162.67,162.7,162.665,162.685,307900000.0
2007-12-18 02:46:00,162.68,162.705,162.68,162.685,502900002.0
2007-12-18 02:47:00,162.69,162.695,162.67,162.685,446399998.0
2007-12-18 02:48:00,162.685,162.735,162.685,162.73,463200000.0
2007-12-18 02:49:00,162.73,162.74,162.725,162.735,375600001.0
2007-12-18 02:50:00,162.735,162.75,162.73,162.735,778000002.0
2007-12-18 02:51:00,162.735,162.765,162.73,162.745,1011200120.0
2007-12-18 02:52:00,162.745,162.76,162.73,162.74,1077350049.0
2007-12-18 02:53:00,162.745,162.745,162.715,162.73,655199997.0
2007-12-18 02:54:00,162.725,162.785,162.72,162.785,402250000.0
2007-12-18 02:55:00,162.785,162.785,162.725,162.73,426531151.0
2007-12-18 02:56:00,162.73,162.74,162.705,162.735,566500000.0
2007-12-18 02:57:00,162.74,162.755,162.735,162.75,493099999.0
2007-12-18 02:58:00,162.75,162.75,162.705,162.72,597399999.0
2007-12-18 02:59:00,162.72,162.72,162.7,162.7,46600000.0
2007-12-18 03:00:00,162.7,162.71,162.685,162.71,566999999.0
2007-12-18 03:01:00,162.71,162.715,162.695,162.71,371799999.0
2007-12-18 03:02:00,162.71,162.71,162.68,162.68,366500000.0
2007-12-18 03:03:00,162.68,162.68,162.645,162.65,428400000.0
2007-12-18 03:04:00,162.65,162.67,162.625,162.66,441700000.0
2007-12-18 03:05:00,162.67,162.67,162.645,162.67,175600000.0
2007-12-18 03:06:00,162.66,162.67,162.645,162.65,385399999.0
2007-12-18 03:07:00,162.65,162.66,162.645,162.66,291600000.0
2007-12-18 03:08:00,162.66,162.68,162.645,162.68,395800000.0
2007-12-18 03:09:00,162.68,162.69,162.675,162.685,374200001.0
2007-12-18 03:10:00,162.685,162.735,162.68,162.73,548900000.0
2007-12-18 03:11:00,162.73,162.73,162.695,162.71,193100000.0
2007-12-18 03:12:00,162.7,162.71,162.69,162.7,172900000.0
2007-12-18 03:13:00,162.7,162.71,162.675,162.695,320500000.0
2007-12-18 03:14:00,162.69,162.7,162.69,162.7,142800000.0
2007-12-18 03:15:00,162.7,162.7,162.68,162.7,85900000.0
2007-12-18 03:16:00,162.7,162.7,162.67,162.675,119100000.0
2007-12-18 03:17:00,162.68,162.68,162.675,162.68,79800000.0
2007-12-18 03:18:00,162.685,162.75,162.67,162.74,474700000.0
2007-12-18 03:19:00,162.735,162.735,162.675,162.68,1187400007.0
2007-12-18 03:20:00,162.68,162.71,162.675,162.69,690300001.0
2007-12-18 03:21:00,162.7,162.7,162.68,162.68,424700000.0
2007-12-18 03:22:00,162.68,162.7,162.63,162.66,209700000.0
2007-12-18 03:23:00,162.66,162.66,162.62,162.63,234500000.0
2007-12-18 03:24:00,162.63,162.67,162.615,162.67,461099998.0
2007-12-18 03:25:00,162.67,162.68,162.655,162.655,231700001.0
2007-12-18 03:26:00,162.66,162.67,162.63,162.65,776400002.0
2007-12-18 03:27:00,162.66,162.67,162.645,162.66,148900000.0
2007-12-18 03:28:00,162.66,162.66,162.65,162.65,109300000.0
2007-12-18 03:29:00,162.645,162.695,162.645,162.665,864300007.0
2007-12-18 03:30:00,162.665,162.71,162.665,162.7,742800000.0
2007-12-18 03:31:00,162.7,162.7,162.655,162.67,655100001.0
2007-12-18 03:32:00,162.67,162.695,162.665,162.685,185400000.0
2007-12-18 03:33:00,162.68,162.7,162.68,162.69,394500000.0
2007-12-18 03:34:00,162.69,162.69,162.68,162.69,341299996.0
2007-12-18 03:35:00,162.69,162.69,162.67,162.685,808599997.0
2007-12-18 03:36:00,162.685,162.695,162.665,162.695,933400000.0
2007-12-18 03:37:00,162.695,162.73,162.695,162.71,1470499994.0
2007-12-18 03:38:00,162.715,162.725,162.7,162.71,519700001.0
2007-12-18 03:39:00,162.71,162.725,162.71,162.715,683300000.0
2007-12-18 03:40:00,162.715,162.72,162.705,162.71,234200000.0
2007-12-18 03:41:00,162.705,162.71,162.7,162.7,131999999.0
2007-12-18 03:42:00,162.7,162.7,162.68,162.68,671400002.0
2007-12-18 03:43:00,162.68,162.695,162.68,162.69,753300006.0
2007-12-18 03:44:00,162.69,162.69,162.685,162.685,42200000.0
2007-12-18 03:45:00,162.69,162.695,162.69,162.69,250600000.0
2007-12-18 03:46:00,162.69,162.725,162.69,162.725,313400000.0
2007-12-18 03:47:00,162.725,162.725,162.72,162.725,248800000.0
2007-12-18 03:48:00,162.725,162.725,162.715,162.715,83700001.0
2007-12-18 03:49:00,162.715,162.715,162.69,162.69,903099997.0
2007-12-18 03:50:00,162.695,162.7,162.69,162.69,285199998.0
2007-12-18 03:51:00,162.695,162.705,162.68,162.685,490599994.0
2007-12-18 03:52:00,162.69,162.69,162.675,162.68,321299999.0
2007-12-18 03:53:00,162.68,162.695,162.665,162.675,1166000006.0
2007-12-18 03:54:00,162.67,162.69,162.67,162.69,885200009.0
2007-12-18 03:55:00,162.69,162.69,162.655,162.67,716063763.0
2007-12-18 03:56:00,162.67,162.765,162.67,162.735,875700000.0
2007-12-18 03:57:00,162.735,162.77,162.725,162.735,619999999.0
2007-12-18 03:58:00,162.735,162.735,162.725,162.73,618899996.0
2007-12-18 03:59:00,162.73,162.735,162.725,162.73,290299998.0
2007-12-18 04:00:00,162.73,162.755,162.73,162.755,253500000.0
2007-12-18 04:01:00,162.755,162.755,162.73,162.75,559000001.0
2007-12-18 04:02:00,162.75,162.755,162.75,162.75,235599995.0
2007-12-18 04:03:00,162.75,162.75,162.735,162.74,209800000.0
2007-12-18 04:04:00,162.74,162.75,162.735,162.745,378000000.0
2007-12-18 04:05:00,162.745,162.765,162.74,162.765,429000000.0
2007-12-18 04:06:00,162.755,162.775,162.74,162.75,1542799994.0
2007-12-18 04:07:00,162.75,162.755,162.73,162.755,901200000.0
2007-12-18 04:08:00,162.755,162.765,162.75,162.76,594360716.0
2007-12-18 04:09:00,162.76,162.77,162.745,162.745,766099992.0
2007-12-18 04:10:00,162.745,162.755,162.745,162.755,332200000.0
2007-12-18 04:11:00,162.755,162.755,162.725,162.74,565600000.0
2007-12-18 04:12:00,162.74,162.745,162.735,162.735,390400000.0
2007-12-18 04:13:00,162.735,162.745,162.725,162.73,438400000.0
2007-12-18 04:14:00,162.735,162.735,162.725,162.73,330400000.0
2007-12-18 04:15:00,162.73,162.74,162.725,162.735,159400001.0
2007-12-18 04:16:00,162.735,162.745,162.725,162.745,159600000.0
2007-12-18 04:17:00,162.745,162.745,162.735,162.745,103200000.0
2007-12-18 04:18:00,162.74,162.77,162.74,162.77,380300000.0
2007-12-18 04:19:00,162.765,162.795,162.765,162.775,710799999.0
2007-12-18 04:20:00,162.775,162.795,162.775,162.785,146600000.0
2007-12-18 04:21:00,162.785,162.795,162.765,162.795,590200000.0
2007-12-18 04:22:00,162.795,162.815,162.795,162.805,587299999.0
2007-12-18 04:23:00,162.805,162.82,162.785,162.81,677900000.0
2007-12-18 04:24:00,162.815,162.815,162.785,162.79,325000000.0
2007-12-18 04:25:00,162.795,162.815,162.79,162.795,366100000.0
2007-12-18 04:26:00,162.795,162.815,162.79,162.805,246800000.0
2007-12-18 04:27:00,162.805,162.845,162.795,162.845,670000000.0
2007-12-18 04:28:00,162.84,162.845,162.76,162.78,885600036.0
2007-12-18 04:29:00,162.78,162.815,162.78,162.795,181600000.0
2007-12-18 04:30:00,162.795,162.805,162.785,162.795,232800000.0
2007-12-18 04:31:00,162.795,162.795,162.785,162.785,139900000.0
2007-12-18 04:32:00,162.785,162.795,162.775,162.795,280000000.0
2007-12-18 04:33:00,162.795,162.795,162.795,162.795,66400000.0
2007-12-18 04:34:00,162.795,162.795,162.775,162.775,119200000.0
2007-12-18 04:35:00,162.775,162.795,162.765,162.78,449500000.0
2007-12-18 04:36:00,162.78,162.785,162.76,162.775,405000000.0
2007-12-18 04:37:00,162.77,162.785,162.765,162.765,126900000.0
2007-12-18 04:38:00,162.765,162.785,162.76,162.775,292700000.0
2007-12-18 04:39:00,162.77,162.785,162.77,162.785,120300000.0
2007-12-18 04:40:00,162.785,162.785,162.765,162.765,297600000.0
2007-12-18 04:41:00,162.765,162.775,162.745,162.755,653899999.0
2007-12-18 04:42:00,162.76,162.76,162.74,162.745,333700000.0
2007-12-18 04:43:00,162.745,162.765,162.74,162.755,305200000.0
2007-12-18 04:44:00,162.755,162.76,162.755,162.76,89200000.0
2007-12-18 04:45:00,162.76,162.76,162.745,162.745,29300000.0
2007-12-18 04:46:00,162.745,162.755,162.715,162.73,358000000.0
2007-12-18 04:47:00,162.73,162.73,162.71,162.71,467800000.0
2007-12-18 04:48:00,162.71,162.735,162.71,162.715,509800000.0
2007-12-18 04:49:00,162.725,162.735,162.715,162.725,310800000.0
2007-12-18 04:50:00,162.725,162.745,162.725,162.745,347100000.0
2007-12-18 04:51:00,162.745,162.75,162.745,162.75,430900000.0
2007-12-18 04:52:00,162.75,162.75,162.74,162.745,407900000.0
2007-12-18 04:53:00,162.745,162.745,162.74,162.74,89300000.0
2007-12-18 04:54:00,162.745,162.745,162.72,162.735,173000000.0
2007-12-18 04:55:00,162.735,162.745,162.735,162.74,100800000.0
2007-12-18 04:56:00,162.745,162.745,162.735,162.74,141600000.0
2007-12-18 04:57:00,162.74,162.755,162.74,162.755,135700000.0
2007-12-18 04:58:00,162.75,162.795,162.75,162.78,854800000.0
2007-12-18 04:59:00,162.78,162.785,162.765,162.765,305400000.0
2007-12-18 05:00:00,162.765,162.765,162.74,162.75,395400000.0
2007-12-18 05:01:00,162.745,162.75,162.725,162.73,483600000.0
2007-12-18 05:02:00,162.73,162.785,162.73,162.78,442800000.0
2007-12-18 05:03:00,162.78,162.805,162.775,162.795,573800000.0
2007-12-18 05:04:00,162.795,162.85,162.795,162.845,382800000.0
2007-12-18 05:05:00,162.845,162.875,162.84,162.87,1360200002.0
2007-12-18 05:06:00,162.87,162.885,162.86,162.88,1024499999.0
2007-12-18 05:07:00,162.88,162.95,162.88,162.94,1378899999.0
2007-12-18 05:08:00,163.0,163.01,162.97,163.01,624900000.0
2007-12-18 05:09:00,163.055,163.085,163.045,163.045,624900000.0
2007-12-18 05:10:00,163.045,163.07,163.035,163.045,1119800000.0
2007-12-18 05:11:00,163.03,163.065,163.03,163.035,870200002.0
2007-12-18 05:12:00,163.035,163.035,163.025,163.025,777300000.0
2007-12-18 05:13:00,163.025,163.035,163.0,163.0,723400002.0
2007-12-18 05:14:00,163.005,163.035,162.99,163.02,633300000.0
2007-12-18 05:15:00,163.025,163.035,163.02,163.03,150800000.0
2007-12-18 05:16:00,163.025,163.075,163.025,163.075,584500000.0
2007-12-18 05:17:00,163.075,163.08,163.07,163.07,191500000.0
2007-12-18 05:18:00,163.075,163.075,163.045,163.045,745700000.0
2007-12-18 05:19:00,163.045,163.06,163.04,163.06,597600000.0
2007-12-18 05:20:00,163.06,163.145,163.06,163.125,1084700001.0
2007-12-18 05:21:00,163.125,163.165,163.125,163.16,812800000.0
2007-12-18 05:22:00,163.16,163.22,163.16,163.205,769700000.0
2007-12-18 05:23:00,163.205,163.205,163.155,163.165,1120300002.0
2007-12-18 05:24:00,163.165,163.165,163.125,163.155,728200000.0
2007-12-18 05:25:00,163.155,163.155,163.145,163.155,274400000.0
2007-12-18 05:26:00,163.155,163.165,163.12,163.125,758199999.0
2007-12-18 05:27:00,163.125,163.155,163.12,163.145,651200000.0
2007-12-18 05:28:00,163.145,163.155,163.14,163.145,507500000.0
2007-12-18 05:29:00,163.145,163.145,163.145,163.145,257600000.0
2007-12-18 05:30:00,163.145,163.155,163.135,163.145,754500001.0
2007-12-18 05:31:00,163.145,163.165,163.14,163.14,499899998.0
2007-12-18 05:32:00,163.145,163.155,163.14,163.14,514000000.0
2007-12-18 05:33:00,163.145,163.175,163.145,163.155,427400000.0
2007-12-18 05:34:00,163.16,163.165,163.145,163.155,523600000.0
2007-12-18 05:35:00,163.165,163.225,163.165,163.225,971800001.0
2007-12-18 05:36:00,163.225,163.315,163.225,163.275,1269300442.0
2007-12-18 05:37:00,163.27,163.295,163.23,163.25,1139099999.0
2007-12-18 05:38:00,163.23,163.275,163.225,163.26,1155344281.0
2007-12-18 05:39:00,163.255,163.275,163.25,163.275,552299998.0
2007-12-18 05:40:00,163.27,163.275,163.245,163.245,230400000.0
2007-12-18 05:41:00,163.245,163.245,163.205,163.225,1236000003.0
2007-12-18 05:42:00,163.225,163.225,163.195,163.195,960399999.0
2007-12-18 05:43:00,163.195,163.195,163.145,163.145,781800000.0
2007-12-18 05:44:00,163.12,163.145,163.085,163.095,1496699998.0
2007-12-18 05:45:00,163.095,163.105,163.08,163.09,677000000.0
2007-12-18 05:46:00,163.095,163.115,163.095,163.115,821300000.0
2007-12-18 05:47:00,163.115,163.155,163.11,163.155,956599999.0
2007-12-18 05:48:00,163.155,163.155,163.125,163.13,752000000.0
2007-12-18 05:49:00,163.135,163.145,163.115,163.115,899600000.0
2007-12-18 05:50:00,163.115,163.115,163.085,163.095,617200000.0
2007-12-18 05:51:00,163.095,163.105,163.085,163.105,302100000.0
2007-12-18 05:52:00,163.105,163.165,163.095,163.165,808699999.0
2007-12-18 05:53:00,163.16,163.16,163.135,163.135,798100000.0
2007-12-18 05:54:00,163.135,163.165,163.135,163.155,401200000.0
2007-12-18 05:55:00,163.16,163.17,163.145,163.15,636000000.0
2007-12-18 05:56:00,163.165,163.185,163.135,163.165,892700000.0
2007-12-18 05:57:00,163.16,163.165,163.13,163.155,424100000.0
2007-12-18 05:58:00,163.155,163.155,163.135,163.14,351400000.0
2007-12-18 05:59:00,163.14,163.145,163.085,163.085,293800000.0
2007-12-18 06:00:00,163.085,163.105,163.085,163.085,486400000.0
2007-12-18 06:01:00,163.085,163.09,163.05,163.055,1073200000.0
2007-12-18 06:02:00,163.055,163.055,163.045,163.045,299200000.0
2007-12-18 06:03:00,163.05,163.055,163.015,163.015,273000000.0
2007-12-18 06:04:00,163.015,163.015,162.985,163.0,626000000.0
2007-12-18 06:05:00,163.0,163.005,162.975,162.985,689400000.0
2007-12-18 06:06:00,162.985,162.985,162.965,162.965,158100000.0
2007-12-18 06:07:00,162.965,162.985,162.965,162.985,329400000.0
2007-12-18 06:08:00,162.985,163.005,162.965,163.005,729900000.0
2007-12-18 06:09:00,162.995,163.02,162.995,163.0,569999998.0
2007-12-18 06:10:00,163.005,163.055,163.0,163.055,746900000.0
2007-12-18 06:11:00,163.055,163.095,163.05,163.095,671800001.0
2007-12-18 06:12:00,163.105,163.105,163.085,163.09,974100000.0
2007-12-18 06:13:00,163.09,163.095,163.065,163.065,602000001.0
2007-12-18 06:14:00,163.075,163.075,163.035,163.04,697399995.0
2007-12-18 06:15:00,163.035,163.045,163.025,163.03,681800000.0
2007-12-18 06:16:00,163.03,163.03,162.995,162.995,485600000.0
2007-12-18 06:17:00,162.995,162.995,162.94,162.945,1137599999.0
2007-12-18 06:18:00,162.94,162.955,162.915,162.945,2062700000.0
2007-12-18 06:19:00,162.945,162.975,162.94,162.975,1777900006.0
2007-12-18 06:20:00,162.975,162.985,162.89,162.905,1723200003.0
2007-12-18 06:21:00,162.905,162.915,162.885,162.9,785999999.0
2007-12-18 06:22:00,162.905,162.95,162.905,162.93,750000000.0
2007-12-18 06:23:00,162.93,162.955,162.9,162.9,964199998.0
2007-12-18 06:24:00,162.9,162.915,162.89,162.91,413400007.0
2007-12-18 06:25:00,162.91,162.925,162.905,162.92,333899994.0
2007-12-18 06:26:00,162.915,162.985,162.91,162.985,991900004.0
2007-12-18 06:27:00,162.985,162.995,162.975,162.98,947700001.0
2007-12-18 06:28:00,162.98,162.985,162.955,162.975,468800000.0
2007-12-18 06:29:00,162.975,163.005,162.965,162.98,588584608.0
2007-12-18 06:30:00,162.98,162.995,162.97,162.97,417707540.0
2007-12-18 06:31:00,162.97,162.975,162.97,162.975,484900000.0
2007-12-18 06:32:00,162.98,162.985,162.975,162.975,201600000.0
2007-12-18 06:33:00,162.975,163.015,162.975,163.0,363500002.0
2007-12-18 06:34:00,163.005,163.015,162.995,163.005,355199999.0
2007-12-18 06:35:00,163.005,163.005,163.0,163.0,36000000.0
2007-12-18 06:36:00,163.0,163.03,162.995,163.02,166000000.0
2007-12-18 06:37:00,163.02,163.03,163.015,163.02,237600000.0
2007-12-18 06:38:00,163.02,163.035,163.0,163.0,409900001.0
2007-12-18 06:39:00,163.0,163.055,163.0,163.055,318900003.0
2007-12-18 06:40:00,163.055,163.055,163.015,163.025,1033400000.0
2007-12-18 06:41:00,163.025,163.045,163.015,163.02,484200000.0
2007-12-18 06:42:00,163.02,163.045,163.005,163.005,792000002.0
2007-12-18 06:43:00,163.01,163.02,162.995,163.005,405200000.0
2007-12-18 06:44:00,163.015,163.035,163.015,163.03,169100000.0
2007-12-18 06:45:00,163.03,163.065,163.03,163.06,388400002.0
2007-12-18 06:46:00,163.06,163.07,163.05,163.07,791700005.0
2007-12-18 06:47:00,163.075,163.105,163.075,163.095,662399995.0
2007-12-18 06:48:00,163.075,163.075,163.045,163.065,707099999.0
2007-12-18 06:49:00,163.065,163.065,162.985,162.995,261600000.0
2007-12-18 06:50:00,162.985,163.0,162.935,162.97,996899997.0
2007-12-18 06:51:00,162.985,163.05,162.98,163.04,1009700004.0
2007-12-18 06:52:00,163.045,163.045,163.025,163.025,241600001.0
2007-12-18 06:53:00,163.015,163.035,163.015,163.03,161999998.0
2007-12-18 06:54:00,163.035,163.065,163.03,163.06,754699990.0
2007-12-18 06:55:00,163.065,163.065,163.055,163.055,354299999.0
2007-12-18 06:56:00,163.055,163.065,163.055,163.055,722399995.0
2007-12-18 06:57:00,163.055,163.055,163.015,163.045,573599999.0
2007-12-18 06:58:00,163.045,163.065,163.045,163.045,622399999.0
2007-12-18 06:59:00,163.045,163.055,163.02,163.025,544300000.0
2007-12-18 07:00:00,163.03,163.035,163.0,163.025,548800006.0
2007-12-18 07:01:00,163.025,163.025,163.01,163.02,93599999.0
2007-12-18 07:02:00,163.02,163.025,162.995,163.015,803999997.0
2007-12-18 07:03:00,163.015,163.025,163.005,163.01,540000001.0
2007-12-18 07:04:00,163.01,163.025,163.0,163.01,281600000.0
2007-12-18 07:05:00,163.015,163.02,163.005,163.015,452800000.0
2007-12-18 07:06:00,163.015,163.015,162.985,162.99,841499999.0
2007-12-18 07:07:00,162.995,163.01,162.99,163.01,166300001.0
2007-12-18 07:08:00,163.01,163.015,163.01,163.01,132800000.0
2007-12-18 07:09:00,163.015,163.025,163.015,163.025,166800000.0
2007-12-18 07:10:00,163.02,163.025,163.02,163.025,104500000.0
2007-12-18 07:11:00,163.025,163.03,163.02,163.025,223400000.0
2007-12-18 07:12:00,163.025,163.025,163.02,163.02,139000000.0
2007-12-18 07:13:00,163.025,163.025,163.02,163.02,62000000.0
2007-12-18 07:14:00,163.02,163.03,163.02,163.025,137200000.0
2007-12-18 07:15:00,163.025,163.025,162.99,163.01,339600001.0
2007-12-18 07:16:00,163.01,163.015,162.98,162.985,365200000.0
2007-12-18 07:17:00,162.985,162.995,162.975,162.985,520400000.0
2007-12-18 07:18:00,162.985,163.015,162.985,163.005,325200000.0
2007-12-18 07:19:00,163.01,163.01,162.97,162.975,690400000.0
2007-12-18 07:20:00,162.975,162.98,162.965,162.975,820800000.0
2007-12-18 07:21:00,162.975,162.975,162.935,162.955,350400000.0
2007-12-18 07:22:00,162.955,162.97,162.955,162.96,271000000.0
2007-12-18 07:23:00,162.955,162.98,162.955,162.975,232800000.0
2007-12-18 07:24:00,162.975,162.975,162.965,162.975,305200000.0
2007-12-18 07:25:00,162.975,162.975,162.965,162.965,84800000.0
2007-12-18 07:26:00,162.965,162.975,162.965,162.965,276300000.0
2007-12-18 07:27:00,162.965,162.995,162.96,162.995,315999996.0
2007-12-18 07:28:00,162.985,163.005,162.985,163.005,99200000.0
2007-12-18 07:29:00,163.005,163.035,163.0,163.005,520399999.0
2007-12-18 07:30:00,163.005,163.02,162.995,163.015,566600000.0
2007-12-18 07:31:00,163.015,163.025,163.01,163.01,140500000.0
2007-12-18 07:32:00,163.01,163.02,162.985,162.995,618500000.0
2007-12-18 07:33:00,162.995,163.025,162.995,163.025,279500000.0
2007-12-18 07:34:00,163.02,163.035,163.015,163.015,220800000.0
2007-12-18 07:35:00,163.015,163.015,163.005,163.005,171600000.0
2007-12-18 07:36:00,163.0,163.005,163.0,163.005,104200000.0
2007-12-18 07:37:00,163.005,163.025,163.005,163.02,145600000.0
2007-12-18 07:38:00,163.025,163.025,163.02,163.025,68800000.0
2007-12-18 07:39:00,163.035,163.065,163.02,163.04,365800000.0
2007-12-18 07:40:00,163.055,163.065,163.045,163.055,394600001.0
2007-12-18 07:41:00,163.055,163.06,163.045,163.055,288400001.0
2007-12-18 07:42:00,163.055,163.055,163.05,163.05,68600000.0
2007-12-18 07:43:00,163.055,163.055,163.045,163.045,179600000.0
2007-12-18 07:44:00,163.045,163.065,163.045,163.055,321599999.0
2007-12-18 07:45:00,163.055,163.065,163.055,163.065,436399999.0
2007-12-18 07:46:00,163.065,163.07,163.065,163.07,45600000.0
2007-12-18 07:47:00,163.06,163.065,163.04,163.045,696400002.0
2007-12-18 07:48:00,163.045,163.065,163.04,163.065,271400000.0
2007-12-18 07:49:00,163.065,163.075,163.05,163.055,569999992.0
2007-12-18 07:50:00,163.055,163.065,163.04,163.06,603400000.0
2007-12-18 07:51:00,163.06,163.07,163.06,163.065,358400000.0
2007-12-18 07:52:00,163.065,163.065,163.04,163.045,544400001.0
2007-12-18 07:53:00,163.045,163.045,163.015,163.035,692100001.0
2007-12-18 07:54:00,163.035,163.085,163.03,163.085,871000000.0
2007-12-18 07:55:00,163.085,163.125,163.08,163.1,917300003.0
2007-12-18 07:56:00,163.095,163.095,163.075,163.085,374600000.0
2007-12-18 07:57:00,163.085,163.16,163.075,163.155,797500000.0
2007-12-18 07:58:00,163.155,163.165,163.135,163.145,581600000.0
2007-12-18 07:59:00,163.14,163.145,163.09,163.105,804200000.0
2007-12-18 08:00:00,163.105,163.105,163.025,163.035,1046600000.0
2007-12-18 08:01:00,163.035,163.035,162.99,162.99,952600000.0
2007-12-18 08:02:00,162.99,163.0,162.92,162.925,1133900000.0
2007-12-18 08:03:00,162.92,162.95,162.915,162.945,750700000.0
2007-12-18 08:04:00,162.955,162.99,162.945,162.975,529100000.0
2007-12-18 08:05:00,162.975,162.98,162.95,162.95,524800001.0
2007-12-18 08:06:00,162.955,163.0,162.95,162.99,1213800001.0
2007-12-18 08:07:00,162.99,162.995,162.975,162.975,307000000.0
2007-12-18 08:08:00,162.975,162.995,162.975,162.995,297200000.0
2007-12-18 08:09:00,162.995,163.015,162.99,163.01,407600000.0
2007-12-18 08:10:00,163.01,163.015,162.98,162.995,472400000.0
2007-12-18 08:11:00,163.0,163.01,162.99,163.005,348900000.0
2007-12-18 08:12:00,163.0,163.005,162.985,163.005,310300000.0
2007-12-18 08:13:00,163.005,163.025,163.005,163.025,478500000.0
2007-12-18 08:14:00,163.025,163.035,163.02,163.02,198400000.0
2007-12-18 08:15:00,163.015,163.065,163.015,163.045,726700000.0
2007-12-18 08:16:00,163.045,163.065,163.03,163.035,488200000.0
2007-12-18 08:17:00,163.03,163.075,163.02,163.035,515000000.0
2007-12-18 08:18:00,163.03,163.035,163.0,163.005,624000000.0
2007-12-18 08:19:00,163.005,163.025,163.005,163.025,128000000.0
2007-12-18 08:20:00,163.025,163.025,163.005,163.005,198400000.0
2007-12-18 08:21:00,163.005,163.005,163.0,163.005,109500000.0
2007-12-18 08:22:00,163.005,163.005,162.99,163.005,162500000.0
2007-12-18 08:23:00,163.005,163.015,163.0,163.005,281600000.0
2007-12-18 08:24:00,163.005,163.005,162.975,162.975,319600000.0
2007-12-18 08:25:00,162.975,162.975,162.935,162.935,444800000.0
2007-12-18 08:26:00,162.935,162.965,162.935,162.965,220400000.0
2007-12-18 08:27:00,162.965,162.97,162.945,162.965,202600000.0
2007-12-18 08:28:00,162.965,162.985,162.965,162.97,295700000.0
2007-12-18 08:29:00,162.97,162.995,162.97,162.98,61600000.0
2007-12-18 08:30:00,162.98,162.985,162.97,162.97,67800000.0
2007-12-18 08:31:00,162.975,162.985,162.965,162.965,255800000.0
2007-12-18 08:32:00,162.965,162.965,162.93,162.955,299600000.0
2007-12-18 08:33:00,162.955,162.965,162.94,162.96,195000000.0
2007-12-18 08:34:00,162.95,162.965,162.935,162.935,271200000.0
2007-12-18 08:35:00,162.935,162.935,162.875,162.885,389200000.0
2007-12-18 08:36:00,162.885,162.955,162.88,162.935,553400000.0
2007-12-18 08:37:00,162.935,162.945,162.895,162.915,697500000.0
2007-12-18 08:38:00,162.915,162.92,162.865,162.865,373800001.0
2007-12-18 08:39:00,162.865,162.865,162.81,162.825,755500001.0
2007-12-18 08:40:00,162.825,162.84,162.795,162.835,557999999.0
2007-12-18 08:41:00,162.835,162.86,162.83,162.855,501800000.0
2007-12-18 08:42:00,162.855,162.925,162.855,162.9,601100000.0
2007-12-18 08:43:00,162.9,162.92,162.895,162.91,301900000.0
2007-12-18 08:44:00,162.91,162.95,162.91,162.92,415400000.0
2007-12-18 08:45:00,162.92,162.935,162.91,162.925,251000000.0
2007-12-18 08:46:00,162.925,162.925,162.87,162.87,205600000.0
2007-12-18 08:47:00,162.865,162.895,162.86,162.88,187600000.0
2007-12-18 08:48:00,162.88,162.895,162.88,162.89,165600000.0
2007-12-18 08:49:00,162.89,162.905,162.87,162.87,280200000.0
2007-12-18 08:50:00,162.87,162.89,162.87,162.875,210100000.0
2007-12-18 08:51:00,162.87,162.875,162.845,162.85,307300000.0
2007-12-18 08:52:00,162.85,162.875,162.84,162.86,678800000.0
2007-12-18 08:53:00,162.865,162.875,162.845,162.845,351800000.0
2007-12-18 08:54:00,162.85,162.875,162.845,162.845,529000000.0
2007-12-18 08:55:00,162.845,162.845,162.82,162.845,363500000.0
2007-12-18 08:56:00,162.845,162.85,162.82,162.825,416300000.0
2007-12-18 08:57:00,162.83,162.835,162.805,162.81,582100000.0
2007-12-18 08:58:00,162.81,162.86,162.805,162.85,319900000.0
2007-12-18 08:59:00,162.85,162.885,162.845,162.87,471000000.0
2007-12-18 09:00:00,162.87,162.87,162.83,162.83,807800000.0
2007-12-18 09:01:00,162.835,162.865,162.805,162.805,614700000.0
2007-12-18 09:02:00,162.805,162.805,162.78,162.78,589100000.0
2007-12-18 09:03:00,162.78,162.81,162.755,162.77,342500000.0
2007-12-18 09:04:00,162.77,162.785,162.76,162.77,600800001.0
2007-12-18 09:05:00,162.77,162.795,162.77,162.785,208500000.0
2007-12-18 09:06:00,162.785,162.835,162.785,162.815,525800000.0
2007-12-18 09:07:00,162.815,162.825,162.79,162.8,736400000.0
2007-12-18 09:08:00,162.8,162.825,162.79,162.815,914500000.0
2007-12-18 09:09:00,162.815,162.815,162.71,162.755,1073100000.0
2007-12-18 09:10:00,162.755,162.785,162.75,162.765,752400000.0
2007-12-18 09:11:00,162.765,162.765,162.73,162.73,624699999.0
2007-12-18 09:12:00,162.73,162.74,162.72,162.73,582399996.0
2007-12-18 09:13:00,162.735,162.765,162.725,162.75,225800001.0
2007-12-18 09:14:00,162.755,162.755,162.745,162.75,99600000.0
2007-12-18 09:15:00,162.76,162.78,162.74,162.76,686900000.0
2007-12-18 09:16:00,162.75,162.775,162.75,162.765,359000000.0
2007-12-18 09:17:00,162.76,162.775,162.76,162.765,145200000.0
2007-12-18 09:18:00,162.76,162.785,162.76,162.78,241000000.0
2007-12-18 09:19:00,162.785,162.805,162.78,162.78,169100000.0
2007-12-18 09:20:00,162.775,162.81,162.775,162.795,455528419.0
2007-12-18 09:21:00,162.795,162.8,162.78,162.79,266200000.0
2007-12-18 09:22:00,162.79,162.805,162.785,162.8,203000000.0
2007-12-18 09:23:00,162.8,162.805,162.78,162.79,493700000.0
2007-12-18 09:24:00,162.79,162.79,162.745,162.76,810900000.0
2007-12-18 09:25:00,162.76,162.76,162.745,162.755,468800000.0
2007-12-18 09:26:00,162.75,162.775,162.74,162.75,474800000.0
2007-12-18 09:27:00,162.75,162.755,162.74,162.755,543500000.0
2007-12-18 09:28:00,162.755,162.775,162.755,162.77,475100000.0
2007-12-18 09:29:00,162.765,162.795,162.75,162.79,634300002.0
2007-12-18 09:30:00,162.79,162.81,162.79,162.8,731100008.0
2007-12-18 09:31:00,162.8,162.84,162.8,162.84,203300000.0
2007-12-18 09:32:00,162.845,162.875,162.825,162.875,266400000.0
2007-12-18 09:33:00,162.875,162.91,162.855,162.855,518800000.0
2007-12-18 09:34:00,162.85,162.87,162.845,162.87,178400000.0
2007-12-18 09:35:00,162.87,162.895,162.855,162.86,208799999.0
2007-12-18 09:36:00,162.86,162.88,162.845,162.86,540999997.0
2007-12-18 09:37:00,162.86,162.865,162.805,162.805,549400000.0
2007-12-18 09:38:00,162.805,162.845,162.805,162.825,502399997.0
2007-12-18 09:39:00,162.825,162.825,162.81,162.815,187200000.0
2007-12-18 09:40:00,162.815,162.825,162.805,162.81,200100000.0
2007-12-18 09:41:00,162.81,162.825,162.8,162.81,266999999.0
2007-12-18 09:42:00,162.81,162.825,162.8,162.815,173600000.0
2007-12-18 09:43:00,162.815,162.815,162.78,162.795,211200002.0
2007-12-18 09:44:00,162.79,162.815,162.775,162.8,289800000.0
2007-12-18 09:45:00,162.8,162.895,162.795,162.88,1905999992.0
2007-12-18 09:46:00,162.88,162.88,162.805,162.855,1717899982.0
2007-12-18 09:47:00,162.855,162.86,162.785,162.795,1081199994.0
2007-12-18 09:48:00,162.8,162.86,162.795,162.86,821199994.0
2007-12-18 09:49:00,162.855,162.855,162.815,162.825,1045199998.0
2007-12-18 09:50:00,162.82,162.825,162.795,162.81,731899999.0
2007-12-18 09:51:00,162.81,162.81,162.785,162.8,490800003.0
2007-12-18 09:52:00,162.8,162.82,162.8,162.815,414700000.0
2007-12-18 09:53:00,162.815,162.825,162.81,162.82,95400000.0
2007-12-18 09:54:00,162.82,162.845,162.82,162.845,877300003.0
2007-12-18 09:55:00,162.845,162.865,162.825,162.83,1030599992.0
2007-12-18 09:56:00,162.835,162.855,162.805,162.815,747500001.0
2007-12-18 09:57:00,162.815,162.83,162.785,162.815,758800000.0
2007-12-18 09:58:00,162.815,162.875,162.79,162.865,1324800005.0
2007-12-18 09:59:00,162.86,162.895,162.855,162.88,596100000.0
2007-12-18 10:00:00,162.88,162.905,162.87,162.895,1055400000.0
2007-12-18 10:01:00,162.89,162.89,162.77,162.81,1198499998.0
2007-12-18 10:02:00,162.81,162.81,162.775,162.805,1105600004.0
2007-12-18 10:03:00,162.805,162.815,162.72,162.72,1042000003.0
2007-12-18 10:04:00,162.72,162.745,162.705,162.745,1010500000.0
2007-12-18 10:05:00,162.74,162.775,162.695,162.7,922600000.0
2007-12-18 10:06:00,162.695,162.735,162.685,162.72,1196100002.0
2007-12-18 10:07:00,162.72,162.725,162.7,162.71,1106999995.0
2007-12-18 10:08:00,162.715,162.73,162.695,162.725,912399999.0
2007-12-18 10:09:00,162.715,162.725,162.695,162.695,1017200001.0
2007-12-18 10:10:00,162.695,162.715,162.695,162.705,738399999.0
2007-12-18 10:11:00,162.705,162.735,162.7,162.73,516500000.0
2007-12-18 10:12:00,162.735,162.79,162.735,162.765,599400000.0
2007-12-18 10:13:00,162.765,162.775,162.75,162.765,536100004.0
2007-12-18 10:14:00,162.765,162.78,162.75,162.75,318000000.0
2007-12-18 10:15:00,162.755,162.765,162.74,162.765,524300004.0
2007-12-18 10:16:00,162.765,162.765,162.755,162.765,443400002.0
2007-12-18 10:17:00,162.775,162.785,162.765,162.785,761200000.0
2007-12-18 10:18:00,162.785,162.8,162.775,162.79,608000000.0
2007-12-18 10:19:00,162.79,162.79,162.755,162.765,594000003.0
2007-12-18 10:20:00,162.765,162.765,162.725,162.735,1249099996.0
2007-12-18 10:21:00,162.735,162.755,162.73,162.745,1221000004.0
2007-12-18 10:22:00,162.745,162.745,162.695,162.72,1664100005.0
2007-12-18 10:23:00,162.72,162.725,162.7,162.715,1088100007.0
2007-12-18 10:24:00,162.725,162.765,162.725,162.765,698800001.0
2007-12-18 10:25:00,162.765,162.785,162.745,162.775,990000002.0
2007-12-18 10:26:00,162.775,162.845,162.775,162.835,1357500002.0
2007-12-18 10:27:00,162.825,162.855,162.825,162.855,1267099988.0
2007-12-18 10:28:00,162.85,162.855,162.84,162.84,748100000.0
2007-12-18 10:29:00,162.84,162.84,162.825,162.83,698000001.0
2007-12-18 10:30:00,162.835,162.855,162.815,162.825,792000000.0
2007-12-18 10:31:00,162.83,162.865,162.825,162.84,614500001.0
2007-12-18 10:32:00,162.84,162.845,162.78,162.78,484199999.0
2007-12-18 10:33:00,162.795,162.835,162.775,162.835,617300000.0
2007-12-18 10:34:00,162.835,162.835,162.8,162.81,1009000001.0
2007-12-18 10:35:00,162.81,162.81,162.715,162.735,931199999.0
2007-12-18 10:36:00,162.735,162.77,162.73,162.76,486300000.0
2007-12-18 10:37:00,162.765,162.785,162.74,162.785,630400003.0
2007-12-18 10:38:00,162.785,162.85,162.785,162.85,842400001.0
2007-12-18 10:39:00,162.855,162.885,162.83,162.83,835199998.0
2007-12-18 10:40:00,162.825,162.835,162.805,162.805,886600008.0
2007-12-18 10:41:00,162.81,162.825,162.805,162.82,358100000.0
2007-12-18 10:42:00,162.82,162.835,162.815,162.825,767599998.0
2007-12-18 10:43:00,162.815,162.835,162.81,162.83,628099999.0
2007-12-18 10:44:00,162.835,162.845,162.81,162.815,1270099995.0
2007-12-18 10:45:00,162.805,162.805,162.765,162.785,964200001.0
2007-12-18 10:46:00,162.785,162.825,162.785,162.81,1006499997.0
2007-12-18 10:47:00,162.815,162.825,162.81,162.82,1114099999.0
2007-12-18 10:48:00,162.82,162.83,162.795,162.825,1032700000.0
2007-12-18 10:49:00,162.825,162.835,162.765,162.795,1005199998.0
2007-12-18 10:50:00,162.795,162.845,162.795,162.815,600800000.0
2007-12-18 10:51:00,162.815,162.855,162.8,162.845,628800000.0
2007-12-18 10:52:00,162.835,162.845,162.81,162.835,494599999.0
2007-12-18 10:53:00,162.84,162.89,162.835,162.885,466000000.0
2007-12-18 10:54:00,162.885,162.9,162.855,162.87,690699998.0
2007-12-18 10:55:00,162.87,162.89,162.835,162.855,757999999.0
2007-12-18 10:56:00,162.855,162.87,162.825,162.83,866900006.0
2007-12-18 10:57:00,162.825,162.895,162.825,162.895,1140000006.0
2007-12-18 10:58:00,162.885,162.9,162.87,162.895,900399999.0
2007-12-18 10:59:00,162.895,162.915,162.89,162.89,625900003.0
2007-12-18 11:00:00,162.895,162.955,162.895,162.915,875599994.0
2007-12-18 11:01:00,162.905,162.905,162.87,162.875,768099998.0
2007-12-18 11:02:00,162.875,162.895,162.87,162.89,403300003.0
2007-12-18 11:03:00,162.895,162.915,162.895,162.915,530500000.0
2007-12-18 11:04:00,162.925,163.02,162.925,162.935,911399999.0
2007-12-18 11:05:00,162.935,162.94,162.915,162.925,491699999.0
2007-12-18 11:06:00,162.925,162.965,162.925,162.955,679099998.0
2007-12-18 11:07:00,162.955,163.015,162.945,162.95,854599999.0
2007-12-18 11:08:00,162.95,162.955,162.935,162.945,284100000.0
2007-12-18 11:09:00,162.945,163.02,162.945,163.02,1096099998.0
2007-12-18 11:10:00,163.02,163.05,163.005,163.05,818399999.0
2007-12-18 11:11:00,163.05,163.075,163.04,163.055,789399998.0
2007-12-18 11:12:00,163.05,163.085,163.04,163.08,591800000.0
2007-12-18 11:13:00,163.08,163.085,163.025,163.025,991599998.0
2007-12-18 11:14:00,163.025,163.025,162.985,162.995,934799998.0
2007-12-18 11:15:00,162.995,163.005,162.95,162.98,924199992.0
2007-12-18 11:16:00,162.98,163.015,162.965,163.005,732199999.0
2007-12-18 11:17:00,163.005,163.02,163.005,163.02,300800000.0
2007-12-18 11:18:00,163.02,163.08,163.01,163.025,918299997.0
2007-12-18 11:19:00,163.025,163.055,162.985,163.0,831700000.0
2007-12-18 11:20:00,163.005,163.055,162.99,163.045,703200000.0
2007-12-18 11:21:00,163.045,163.065,163.035,163.065,801199998.0
2007-12-18 11:22:00,163.065,163.175,163.055,163.15,685000000.0
2007-12-18 11:23:00,163.15,163.175,163.145,163.145,667000002.0
2007-12-18 11:24:00,163.145,163.145,163.115,163.115,879799995.0
2007-12-18 11:25:00,163.115,163.125,163.11,163.115,1120500002.0
2007-12-18 11:26:00,163.115,163.115,163.065,163.075,587399999.0
2007-12-18 11:27:00,163.075,163.135,163.075,163.115,720199998.0
2007-12-18 11:28:00,163.115,163.12,163.095,163.105,684800001.0
2007-12-18 11:29:00,163.105,163.185,163.095,163.155,651499999.0
2007-12-18 11:30:00,163.16,163.16,163.035,163.045,1981200016.0
2007-12-18 11:31:00,163.045,163.1,163.035,163.095,520999998.0
2007-12-18 11:32:00,163.1,163.105,163.075,163.075,590999998.0
2007-12-18 11:33:00,163.075,163.085,163.07,163.075,1035400002.0
2007-12-18 11:34:00,163.075,163.085,163.07,163.08,441100001.0
2007-12-18 11:35:00,163.085,163.095,163.08,163.08,581099996.0
2007-12-18 11:36:00,163.08,163.085,163.075,163.075,548800001.0
2007-12-18 11:37:00,163.075,163.075,163.05,163.055,662499998.0
2007-12-18 11:38:00,163.06,163.075,163.04,163.055,1917699997.0
2007-12-18 11:39:00,163.055,163.055,163.025,163.03,1084899992.0
2007-12-18 11:40:00,163.035,163.035,163.015,163.02,537300006.0
2007-12-18 11:41:00,163.02,163.02,162.985,163.015,1431300001.0
2007-12-18 11:42:00,163.005,163.015,162.975,162.985,548799999.0
2007-12-18 11:43:00,162.985,163.045,162.985,163.03,1025499993.0
2007-12-18 11:44:00,163.035,163.05,163.025,163.035,796199990.0
2007-12-18 11:45:00,163.03,163.065,163.03,163.055,459500000.0
2007-12-18 11:46:00,163.055,163.125,163.055,163.115,675800000.0
2007-12-18 11:47:00,163.11,163.155,163.11,163.145,732749998.0
2007-12-18 11:48:00,163.145,163.15,163.115,163.125,547899999.0
2007-12-18 11:49:00,163.125,163.135,163.105,163.135,1034600002.0
2007-12-18 11:50:00,163.135,163.165,163.135,163.14,1156799993.0
2007-12-18 11:51:00,163.14,163.175,163.13,163.175,793799998.0
2007-12-18 11:52:00,163.175,163.22,163.175,163.21,1030699995.0
2007-12-18 11:53:00,163.215,163.225,163.185,163.19,945199997.0
2007-12-18 11:54:00,163.19,163.205,163.145,163.145,662400001.0
2007-12-18 11:55:00,163.145,163.175,163.065,163.095,1337699997.0
2007-12-18 11:56:00,163.095,163.105,163.065,163.085,1163399992.0
2007-12-18 11:57:00,163.085,163.115,163.07,163.095,1089299992.0
2007-12-18 11:58:00,163.095,163.135,163.095,163.125,1075099989.0
2007-12-18 11:59:00,163.125,163.155,163.115,163.145,940400001.0
2007-12-18 12:00:00,163.145,163.16,163.11,163.11,864299999.0
2007-12-18 12:01:00,163.11,163.15,163.09,163.15,648900000.0
2007-12-18 12:02:00,163.15,163.15,163.095,163.105,778099999.0
2007-12-18 12:03:00,163.095,163.1,163.04,163.07,1043299997.0
2007-12-18 12:04:00,163.07,163.085,163.06,163.07,517500000.0
2007-12-18 12:05:00,163.065,163.075,163.015,163.065,639200000.0
2007-12-18 12:06:00,163.07,163.17,163.065,163.155,587600000.0
2007-12-18 12:07:00,163.155,163.155,163.13,163.135,402000000.0
2007-12-18 12:08:00,163.13,163.135,163.08,163.095,643300000.0
2007-12-18 12:09:00,163.095,163.11,163.09,163.105,144400000.0
2007-12-18 12:10:00,163.105,163.12,163.1,163.115,201000000.0
2007-12-18 12:11:00,163.115,163.195,163.115,163.175,625300000.0
2007-12-18 12:12:00,163.175,163.175,163.135,163.16,710900000.0
2007-12-18 12:13:00,163.16,163.185,163.155,163.185,697900000.0
2007-12-18 12:14:00,163.185,163.23,163.185,163.23,739200001.0
2007-12-18 12:15:00,163.23,163.23,163.17,163.175,423300000.0
2007-12-18 12:16:00,163.175,163.19,163.155,163.185,381600000.0
2007-12-18 12:17:00,163.185,163.21,163.18,163.195,700200000.0
2007-12-18 12:18:00,163.205,163.22,163.17,163.175,378900000.0
2007-12-18 12:19:00,163.18,163.205,163.175,163.18,605700000.0
2007-12-18 12:20:00,163.19,163.195,163.13,163.145,735900000.0
2007-12-18 12:21:00,163.145,163.145,163.135,163.135,434300000.0
2007-12-18 12:22:00,163.14,163.185,163.14,163.185,313600000.0
2007-12-18 12:23:00,163.185,163.185,163.165,163.175,246600000.0
2007-12-18 12:24:00,163.17,163.2,163.17,163.18,192000000.0
2007-12-18 12:25:00,163.18,163.2,163.175,163.185,304500000.0
2007-12-18 12:26:00,163.19,163.215,163.185,163.21,259700000.0
2007-12-18 12:27:00,163.21,163.21,163.195,163.205,371900000.0
2007-12-18 12:28:00,163.205,163.215,163.165,163.165,475600001.0
2007-12-18 12:29:00,163.17,163.195,163.165,163.17,749000001.0
2007-12-18 12:30:00,163.175,163.175,163.145,163.155,1042099998.0
2007-12-18 12:31:00,163.155,163.16,163.13,163.15,427700000.0
2007-12-18 12:32:00,163.15,163.165,163.115,163.16,274400000.0
2007-12-18 12:33:00,163.165,163.195,163.16,163.19,285000000.0
2007-12-18 12:34:00,163.19,163.21,163.19,163.19,251100000.0
2007-12-18 12:35:00,163.19,163.215,163.19,163.205,395600001.0
2007-12-18 12:36:00,163.205,163.21,163.165,163.19,462599998.0
2007-12-18 12:37:00,163.19,163.205,163.185,163.2,134400000.0
2007-12-18 12:38:00,163.2,163.215,163.185,163.215,495400001.0
2007-12-18 12:39:00,163.215,163.22,163.18,163.22,690600000.0
2007-12-18 12:40:00,163.22,163.245,163.19,163.24,431700000.0
2007-12-18 12:41:00,163.245,163.265,163.23,163.25,357600000.0
2007-12-18 12:42:00,163.26,163.26,163.24,163.245,516000000.0
2007-12-18 12:43:00,163.25,163.26,163.21,163.21,441200000.0
2007-12-18 12:44:00,163.21,163.235,163.21,163.235,461700000.0
2007-12-18 12:45:00,163.235,163.235,163.185,163.205,458200000.0
2007-12-18 12:46:00,163.2,163.21,163.195,163.205,393200000.0
2007-12-18 12:47:00,163.205,163.215,163.19,163.21,349500000.0
2007-12-18 12:48:00,163.21,163.23,163.19,163.225,525000000.0
2007-12-18 12:49:00,163.22,163.245,163.21,163.23,310500000.0
2007-12-18 12:50:00,163.23,163.245,163.22,163.225,141300000.0
2007-12-18 12:51:00,163.225,163.26,163.225,163.245,106400000.0
2007-12-18 12:52:00,163.245,163.29,163.235,163.285,268300000.0
2007-12-18 12:53:00,163.28,163.285,163.26,163.285,174200000.0
2007-12-18 12:54:00,163.285,163.35,163.28,163.33,194800000.0
2007-12-18 12:55:00,163.33,163.385,163.32,163.38,174000000.0
2007-12-18 12:56:00,163.38,163.445,163.375,163.4,1516000000.0
2007-12-18 12:57:00,163.4,163.44,163.375,163.385,1317599998.0
2007-12-18 12:58:00,163.385,163.405,163.345,163.385,1423700002.0
2007-12-18 12:59:00,163.375,163.4,163.365,163.395,558500005.0
2007-12-18 13:00:00,163.395,163.395,163.37,163.375,1394100009.0
2007-12-18 13:01:00,163.38,163.385,163.35,163.375,804499998.0
2007-12-18 13:02:00,163.375,163.475,163.375,163.455,1113599999.0
2007-12-18 13:03:00,163.465,163.475,163.445,163.455,1406600000.0
2007-12-18 13:04:00,163.465,163.53,163.465,163.525,425799999.0
2007-12-18 13:05:00,163.515,163.52,163.445,163.455,458400000.0
2007-12-18 13:06:00,163.445,163.48,163.435,163.475,372400000.0
2007-12-18 13:07:00,163.47,163.48,163.425,163.47,544400000.0
2007-12-18 13:08:00,163.47,163.48,163.445,163.47,476800000.0
2007-12-18 13:09:00,163.47,163.49,163.435,163.46,472900000.0
2007-12-18 13:10:00,163.46,163.46,163.405,163.435,611599999.0
2007-12-18 13:11:00,163.44,163.45,163.43,163.445,204800000.0
2007-12-18 13:12:00,163.44,163.445,163.385,163.385,484900000.0
2007-12-18 13:13:00,163.385,163.395,163.37,163.37,554400004.0
2007-12-18 13:14:00,163.37,163.405,163.37,163.405,641300000.0
2007-12-18 13:15:00,163.405,163.415,163.38,163.4,850300000.0
2007-12-18 13:16:00,163.405,163.415,163.39,163.405,552300000.0
2007-12-18 13:17:00,163.395,163.425,163.375,163.375,916200000.0
2007-12-18 13:18:00,163.375,163.375,163.35,163.37,627700000.0
2007-12-18 13:19:00,163.37,163.41,163.37,163.41,680800004.0
2007-12-18 13:20:00,163.41,163.42,163.395,163.405,513799999.0
2007-12-18 13:21:00,163.405,163.42,163.395,163.415,412400000.0
2007-12-18 13:22:00,163.415,163.415,163.4,163.4,363100001.0
2007-12-18 13:23:00,163.4,163.415,163.395,163.4,279600000.0
2007-12-18 13:24:00,163.4,163.405,163.36,163.365,775200000.0
2007-12-18 13:25:00,163.365,163.385,163.365,163.365,685400000.0
2007-12-18 13:26:00,163.365,163.395,163.36,163.395,624100000.0
2007-12-18 13:27:00,163.395,163.405,163.365,163.375,547600000.0
2007-12-18 13:28:00,163.385,163.385,163.34,163.355,376100000.0
2007-12-18 13:29:00,163.355,163.375,163.35,163.35,468899997.0
2007-12-18 13:30:00,163.35,163.355,163.295,163.315,1073800000.0
2007-12-18 13:31:00,163.315,163.325,163.3,163.305,557899997.0
2007-12-18 13:32:00,163.3,163.325,163.3,163.305,591500000.0
2007-12-18 13:33:00,163.305,163.315,163.305,163.305,469599998.0
2007-12-18 13:34:00,163.305,163.325,163.29,163.3,877800002.0
2007-12-18 13:35:00,163.3,163.305,163.275,163.285,801600001.0
2007-12-18 13:36:00,163.285,163.3,163.275,163.3,487599998.0
2007-12-18 13:37:00,163.29,163.3,163.245,163.245,522100000.0
2007-12-18 13:38:00,163.245,163.245,163.205,163.215,703000000.0
2007-12-18 13:39:00,163.215,163.255,163.215,163.245,181600000.0
2007-12-18 13:40:00,163.245,163.285,163.24,163.245,511200000.0
2007-12-18 13:41:00,163.25,163.265,163.235,163.255,396899996.0
2007-12-18 13:42:00,163.255,163.265,163.23,163.235,466000000.0
2007-12-18 13:43:00,163.23,163.25,163.215,163.23,481799998.0
2007-12-18 13:44:00,163.23,163.255,163.23,163.255,444699998.0
2007-12-18 13:45:00,163.25,163.265,163.23,163.245,568500000.0
2007-12-18 13:46:00,163.26,163.275,163.255,163.275,348800000.0
2007-12-18 13:47:00,163.275,163.31,163.275,163.29,405100000.0
2007-12-18 13:48:00,163.29,163.29,163.275,163.285,373500000.0
2007-12-18 13:49:00,163.28,163.3,163.275,163.295,755299999.0
2007-12-18 13:50:00,163.3,163.3,163.26,163.27,381600000.0
2007-12-18 13:51:00,163.27,163.285,163.26,163.275,524800000.0
2007-12-18 13:52:00,163.275,163.315,163.25,163.265,587200001.0
2007-12-18 13:53:00,163.265,163.275,163.255,163.27,610799999.0
2007-12-18 13:54:00,163.27,163.305,163.27,163.27,727399998.0
2007-12-18 13:55:00,163.275,163.29,163.245,163.27,1302699997.0
2007-12-18 13:56:00,163.27,163.285,163.245,163.28,1104200002.0
2007-12-18 13:57:00,163.28,163.305,163.265,163.275,1294099999.0
2007-12-18 13:58:00,163.275,163.275,163.25,163.255,883999998.0
2007-12-18 13:59:00,163.255,163.285,163.25,163.255,705400004.0
2007-12-18 14:00:00,163.26,163.28,163.255,163.275,462400000.0
2007-12-18 14:01:00,163.275,163.3,163.26,163.295,334600000.0
2007-12-18 14:02:00,163.285,163.295,163.24,163.25,694399999.0
2007-12-18 14:03:00,163.255,163.28,163.25,163.265,550399999.0
2007-12-18 14:04:00,163.265,163.295,163.26,163.275,750200000.0
2007-12-18 14:05:00,163.275,163.295,163.265,163.295,427100001.0
2007-12-18 14:06:00,163.295,163.3,163.285,163.285,166400000.0
2007-12-18 14:07:00,163.285,163.305,163.285,163.295,326400000.0
2007-12-18 14:08:00,163.295,163.295,163.285,163.29,330800000.0
2007-12-18 14:09:00,163.295,163.295,163.245,163.245,380000000.0
2007-12-18 14:10:00,163.245,163.275,163.24,163.275,669200004.0
2007-12-18 14:11:00,163.275,163.305,163.275,163.285,1090049999.0
2007-12-18 14:12:00,163.285,163.315,163.285,163.305,561200000.0
2007-12-18 14:13:00,163.305,163.335,163.305,163.33,297400000.0
2007-12-18 14:14:00,163.335,163.365,163.33,163.35,572300001.0
2007-12-18 14:15:00,163.355,163.365,163.335,163.34,627600001.0
2007-12-18 14:16:00,163.34,163.355,163.32,163.33,675300000.0
2007-12-18 14:17:00,163.325,163.345,163.31,163.345,999599999.0
2007-12-18 14:18:00,163.345,163.425,163.345,163.405,986000000.0
2007-12-18 14:19:00,163.405,163.44,163.385,163.41,1112099999.0
2007-12-18 14:20:00,163.405,163.415,163.395,163.41,374000000.0
2007-12-18 14:21:00,163.41,163.435,163.4,163.405,684299987.0
2007-12-18 14:22:00,163.4,163.405,163.4,163.405,258800000.0
2007-12-18 14:23:00,163.41,163.415,163.39,163.395,478099995.0
2007-12-18 14:24:00,163.395,163.4,163.38,163.385,336599997.0
2007-12-18 14:25:00,163.385,163.385,163.35,163.38,252400000.0
2007-12-18 14:26:00,163.38,163.4,163.375,163.39,663300001.0
2007-12-18 14:27:00,163.39,163.42,163.375,163.42,368600000.0
2007-12-18 14:28:00,163.42,163.455,163.415,163.42,965100000.0
2007-12-18 14:29:00,163.415,163.445,163.4,163.435,1092799997.0
2007-12-18 14:30:00,163.435,163.435,163.39,163.39,943999998.0
2007-12-18 14:31:00,163.395,163.395,163.365,163.37,320200003.0
2007-12-18 14:32:00,163.37,163.37,163.35,163.365,335100000.0
2007-12-18 14:33:00,163.37,163.37,163.355,163.355,438000000.0
2007-12-18 14:34:00,163.355,163.375,163.345,163.36,769200000.0
2007-12-18 14:35:00,163.365,163.365,163.34,163.35,453700001.0
2007-12-18 14:36:00,163.35,163.36,163.345,163.355,379700001.0
2007-12-18 14:37:00,163.36,163.365,163.335,163.365,462400003.0
2007-12-18 14:38:00,163.36,163.36,163.355,163.36,264200000.0
2007-12-18 14:39:00,163.355,163.375,163.355,163.365,232400000.0
2007-12-18 14:40:00,163.365,163.415,163.365,163.405,398500000.0
2007-12-18 14:41:00,163.405,163.48,163.39,163.465,959099994.0
2007-12-18 14:42:00,163.465,163.525,163.465,163.5,1304699995.0
2007-12-18 14:43:00,163.5,163.5,163.43,163.445,1380799997.0
2007-12-18 14:44:00,163.445,163.46,163.42,163.42,1252200000.0
2007-12-18 14:45:00,163.42,163.455,163.405,163.435,731200000.0
2007-12-18 14:46:00,163.435,163.455,163.435,163.45,773800001.0
2007-12-18 14:47:00,163.45,163.49,163.45,163.48,533599999.0
2007-12-18 14:48:00,163.48,163.48,163.45,163.47,1254799992.0
2007-12-18 14:49:00,163.47,163.48,163.46,163.46,1278199996.0
2007-12-18 14:50:00,163.465,163.49,163.465,163.48,961599999.0
2007-12-18 14:51:00,163.48,163.52,163.48,163.51,1053399999.0
2007-12-18 14:52:00,163.51,163.52,163.5,163.51,1191999998.0
2007-12-18 14:53:00,163.51,163.53,163.51,163.53,679400000.0
2007-12-18 14:54:00,163.53,163.555,163.53,163.535,1111200009.0
2007-12-18 14:55:00,163.535,163.545,163.52,163.535,783899999.0
2007-12-18 14:56:00,163.535,163.545,163.5,163.51,824600003.0
2007-12-18 14:57:00,163.515,163.525,163.5,163.505,838900003.0
2007-12-18 14:58:00,163.505,163.515,163.475,163.475,705499998.0
2007-12-18 14:59:00,163.475,163.475,163.44,163.45,412900003.0
2007-12-18 15:00:00,163.45,163.485,163.385,163.39,823899999.0
2007-12-18 15:01:00,163.39,163.445,163.385,163.43,430500000.0
2007-12-18 15:02:00,163.43,163.445,163.42,163.445,431800000.0
2007-12-18 15:03:00,163.435,163.445,163.435,163.44,422600003.0
2007-12-18 15:04:00,163.44,163.445,163.42,163.42,308500000.0
2007-12-18 15:05:00,163.425,163.435,163.405,163.405,745600002.0
2007-12-18 15:06:00,163.405,163.405,163.375,163.38,594300001.0
2007-12-18 15:07:00,163.38,163.405,163.355,163.355,919000000.0
2007-12-18 15:08:00,163.355,163.435,163.355,163.435,779900000.0
2007-12-18 15:09:00,163.435,163.46,163.43,163.46,581600000.0
2007-12-18 15:10:00,163.46,163.46,163.44,163.455,990600000.0
2007-12-18 15:11:00,163.445,163.565,163.445,163.515,802500001.0
2007-12-18 15:12:00,163.505,163.515,163.475,163.485,961200000.0
2007-12-18 15:13:00,163.485,163.485,163.43,163.43,876300000.0
2007-12-18 15:14:00,163.43,163.465,163.425,163.425,518500000.0
2007-12-18 15:15:00,163.425,163.44,163.365,163.375,1132299996.0
2007-12-18 15:16:00,163.375,163.375,163.355,163.365,926799994.0
2007-12-18 15:17:00,163.365,163.445,163.29,163.44,1199499998.0
2007-12-18 15:18:00,163.44,163.445,163.395,163.405,1591299998.0
2007-12-18 15:19:00,163.405,163.435,163.295,163.435,1650100006.0
2007-12-18 15:20:00,163.435,163.49,163.405,163.475,1895199996.0
2007-12-18 15:21:00,163.475,163.485,163.435,163.475,892600001.0
2007-12-18 15:22:00,163.475,163.485,163.425,163.435,583199999.0
2007-12-18 15:23:00,163.435,163.485,163.395,163.415,898800002.0
2007-12-18 15:24:00,163.415,163.43,163.385,163.4,726000000.0
2007-12-18 15:25:00,163.4,163.45,163.38,163.405,822250001.0
2007-12-18 15:26:00,163.4,163.435,163.375,163.375,1005199996.0
2007-12-18 15:27:00,163.375,163.385,163.355,163.37,626400001.0
2007-12-18 15:28:00,163.37,163.395,163.355,163.36,737400000.0
2007-12-18 15:29:00,163.365,163.365,163.325,163.325,431900000.0
2007-12-18 15:30:00,163.325,163.455,163.325,163.42,578500000.0
2007-12-18 15:31:00,163.41,163.49,163.41,163.44,402100000.0
2007-12-18 15:32:00,163.445,163.45,163.42,163.44,338200000.0
2007-12-18 15:33:00,163.44,163.47,163.42,163.445,871500000.0
2007-12-18 15:34:00,163.445,163.485,163.43,163.465,790000000.0
2007-12-18 15:35:00,163.465,163.475,163.425,163.425,861500003.0
2007-12-18 15:36:00,163.425,163.43,163.41,163.41,595400000.0
2007-12-18 15:37:00,163.405,163.45,163.395,163.43,782200002.0
2007-12-18 15:38:00,163.43,163.44,163.38,163.38,1459900001.0
2007-12-18 15:39:00,163.38,163.43,163.38,163.405,844499998.0
2007-12-18 15:40:00,163.41,163.425,163.405,163.425,516700000.0
2007-12-18 15:41:00,163.425,163.43,163.4,163.4,597600000.0
2007-12-18 15:42:00,163.4,163.44,163.4,163.43,484800000.0
2007-12-18 15:43:00,163.43,163.485,163.43,163.46,363500000.0
2007-12-18 15:44:00,163.46,163.48,163.415,163.425,672300001.0
2007-12-18 15:45:00,163.425,163.425,163.385,163.4,208300000.0
2007-12-18 15:46:00,163.4,163.405,163.385,163.4,439900000.0
2007-12-18 15:47:00,163.4,163.4,163.35,163.36,545300000.0
2007-12-18 15:48:00,163.36,163.375,163.35,163.37,563800000.0
2007-12-18 15:49:00,163.37,163.39,163.35,163.36,972300000.0
2007-12-18 15:50:00,163.355,163.39,163.34,163.37,851800000.0
2007-12-18 15:51:00,163.37,163.37,163.335,163.345,343200000.0
2007-12-18 15:52:00,163.345,163.375,163.325,163.35,1102699995.0
2007-12-18 15:53:00,163.36,163.38,163.345,163.36,690600000.0
2007-12-18 15:54:00,163.365,163.4,163.365,163.38,375300000.0
2007-12-18 15:55:00,163.38,163.38,163.34,163.35,686700000.0
2007-12-18 15:56:00,163.35,163.38,163.345,163.36,895900000.0
2007-12-18 15:57:00,163.36,163.39,163.36,163.37,784388704.0
2007-12-18 15:58:00,163.37,163.39,163.345,163.365,939500004.0
2007-12-18 15:59:00,163.365,163.38,163.325,163.37,1132800002.0
2007-12-18 16:00:00,163.37,163.41,163.37,163.4,665807897.0
2007-12-18 16:01:00,163.39,163.43,163.39,163.43,436266100.0
2007-12-18 16:02:00,163.43,163.48,163.43,163.455,1163999993.0
2007-12-18 16:03:00,163.455,163.49,163.445,163.49,878094901.0
2007-12-18 16:04:00,163.49,163.49,163.45,163.46,718388700.0
2007-12-18 16:05:00,163.46,163.48,163.46,163.48,371200000.0
2007-12-18 16:06:00,163.47,163.48,163.46,163.47,482600000.0
2007-12-18 16:07:00,163.47,163.47,163.445,163.445,772099994.0
2007-12-18 16:08:00,163.45,163.48,163.445,163.465,736700001.0
2007-12-18 16:09:00,163.47,163.515,163.47,163.5,669900000.0
2007-12-18 16:10:00,163.5,163.51,163.48,163.5,503800000.0
2007-12-18 16:11:00,163.5,163.51,163.48,163.48,424400000.0
2007-12-18 16:12:00,163.48,163.48,163.445,163.445,693800000.0
2007-12-18 16:13:00,163.45,163.47,163.445,163.465,496500000.0
2007-12-18 16:14:00,163.465,163.475,163.45,163.46,992000000.0
2007-12-18 16:15:00,163.46,163.47,163.425,163.47,887449998.0
2007-12-18 16:16:00,163.465,163.51,163.455,163.475,1370500001.0
2007-12-18 16:17:00,163.475,163.48,163.445,163.47,1218700001.0
2007-12-18 16:18:00,163.47,163.49,163.45,163.46,1078399996.0
2007-12-18 16:19:00,163.465,163.5,163.455,163.5,748999999.0
2007-12-18 16:20:00,163.5,163.52,163.475,163.495,840800000.0
2007-12-18 16:21:00,163.495,163.515,163.44,163.46,868300000.0
2007-12-18 16:22:00,163.46,163.48,163.435,163.465,1130800000.0
2007-12-18 16:23:00,163.47,163.475,163.455,163.46,815199998.0
2007-12-18 16:24:00,163.46,163.49,163.42,163.49,790700000.0
2007-12-18 16:25:00,163.49,163.5,163.485,163.485,502700000.0
2007-12-18 16:26:00,163.485,163.53,163.485,163.53,523100000.0
2007-12-18 16:27:00,163.53,163.56,163.51,163.53,443499999.0
2007-12-18 16:28:00,163.525,163.625,163.525,163.605,1119307200.0
2007-12-18 16:29:00,163.61,163.62,163.565,163.59,1538799999.0
2007-12-18 16:30:00,163.59,163.61,163.535,163.535,1122000000.0
2007-12-18 16:31:00,163.535,163.545,163.51,163.515,1017300000.0
2007-12-18 16:32:00,163.515,163.52,163.465,163.495,1297100000.0
2007-12-18 16:33:00,163.495,163.52,163.445,163.46,1417900004.0
2007-12-18 16:34:00,163.455,163.46,163.43,163.44,1706399993.0
2007-12-18 16:35:00,163.01,163.01,162.97,162.97,1391199998.0
2007-12-18 16:36:00,163.38,163.4,163.345,163.375,1391199998.0
2007-12-18 16:37:00,163.375,163.385,163.36,163.37,564400000.0
2007-12-18 16:38:00,163.37,163.375,163.345,163.375,693399998.0
2007-12-18 16:39:00,163.37,163.38,163.34,163.34,1118600001.0
2007-12-18 16:40:00,163.35,163.38,163.335,163.34,954799996.0
2007-12-18 16:41:00,163.335,163.335,163.225,163.255,1356499996.0
2007-12-18 16:42:00,163.255,163.27,163.24,163.255,452500000.0
2007-12-18 16:43:00,163.255,163.27,163.235,163.265,1206000001.0
2007-12-18 16:44:00,163.265,163.285,163.25,163.28,889830000.0
2007-12-18 16:45:00,163.28,163.28,163.25,163.26,710700000.0
2007-12-18 16:46:00,163.26,163.27,163.235,163.25,1682200002.0
2007-12-18 16:47:00,163.255,163.265,163.205,163.205,1048900001.0
2007-12-18 16:48:00,163.205,163.255,163.185,163.25,759600001.0
2007-12-18 16:49:00,163.245,163.26,163.235,163.245,468599999.0
2007-12-18 16:50:00,163.245,163.27,163.23,163.27,717699996.0
2007-12-18 16:51:00,163.27,163.325,163.26,163.285,709900000.0
2007-12-18 16:52:00,163.285,163.315,163.285,163.315,861799996.0
2007-12-18 16:53:00,163.31,163.34,163.31,163.33,626900000.0
2007-12-18 16:54:00,163.33,163.375,163.325,163.35,683500000.0
2007-12-18 16:55:00,163.35,163.365,163.325,163.345,762999995.0
2007-12-18 16:56:00,163.345,163.345,163.32,163.32,826400001.0
2007-12-18 16:57:00,163.32,163.37,163.32,163.36,755100000.0
2007-12-18 16:58:00,163.36,163.38,163.335,163.365,1544200001.0
2007-12-18 16:59:00,163.36,163.37,163.32,163.36,1318799995.0
2007-12-18 17:00:00,163.36,163.37,163.34,163.365,1150200000.0
2007-12-18 17:01:00,163.365,163.39,163.355,163.36,682200000.0
2007-12-18 17:02:00,163.36,163.37,163.34,163.365,702600000.0
2007-12-18 17:03:00,163.365,163.39,163.365,163.38,482300000.0
2007-12-18 17:04:00,163.38,163.39,163.345,163.345,732300000.0
2007-12-18 17:05:00,163.345,163.38,163.335,163.36,1103499997.0
2007-12-18 17:06:00,163.355,163.37,163.325,163.34,729400000.0
2007-12-18 17:07:00,163.335,163.36,163.32,163.36,786100001.0
2007-12-18 17:08:00,163.355,163.37,163.295,163.305,1328400004.0
2007-12-18 17:09:00,163.315,163.33,163.29,163.305,1609300002.0
2007-12-18 17:10:00,163.31,163.315,163.255,163.26,1789000002.0
2007-12-18 17:11:00,163.255,163.27,163.205,163.205,1357199998.0
2007-12-18 17:12:00,163.205,163.205,163.14,163.155,1301700002.0
2007-12-18 17:13:00,163.155,163.175,163.115,163.115,1725100010.0
2007-12-18 17:14:00,163.12,163.125,163.05,163.055,1498500002.0
2007-12-18 17:15:00,163.055,163.09,163.055,163.075,976400002.0
2007-12-18 17:16:00,163.075,163.095,163.05,163.075,1680300000.0
2007-12-18 17:17:00,163.08,163.13,163.07,163.09,1689099994.0
2007-12-18 17:18:00,163.085,163.11,163.08,163.11,890300000.0
2007-12-18 17:19:00,163.1,163.13,163.095,163.1,1373400001.0
2007-12-18 17:20:00,163.105,163.12,163.09,163.12,1720300006.0
2007-12-18 17:21:00,163.12,163.16,163.115,163.16,355600000.0
2007-12-18 17:22:00,163.16,163.17,163.135,163.155,954119999.0
2007-12-18 17:23:00,163.155,163.19,163.145,163.19,711199999.0
2007-12-18 17:24:00,163.19,163.205,163.185,163.195,1388899992.0
2007-12-18 17:25:00,163.195,163.2,163.115,163.125,1566200000.0
2007-12-18 17:26:00,163.125,163.16,163.12,163.145,1507200001.0
2007-12-18 17:27:00,163.14,163.16,163.115,163.14,1011899997.0
2007-12-18 17:28:00,163.14,163.15,163.105,163.105,1685800013.0
2007-12-18 17:29:00,163.11,163.12,163.075,163.09,1421699999.0
2007-12-18 17:30:00,163.095,163.15,163.09,163.145,1695800005.0
2007-12-18 17:31:00,163.145,163.165,163.14,163.16,813200000.0
2007-12-18 17:32:00,163.16,163.16,163.08,163.11,1146699999.0
2007-12-18 17:33:00,163.105,163.105,163.045,163.045,1087100000.0
2007-12-18 17:34:00,163.045,163.05,163.025,163.025,592300001.0
2007-12-18 17:35:00,163.025,163.03,162.975,162.975,1308650001.0
2007-12-18 17:36:00,162.97,163.0,162.96,163.0,764674998.0
2007-12-18 17:37:00,163.0,163.015,162.965,162.975,1522249988.0
2007-12-18 17:38:00,162.975,162.98,162.925,162.935,1621999995.0
2007-12-18 17:39:00,162.935,163.01,162.935,162.99,828399998.0
2007-12-18 17:40:00,162.985,163.005,162.975,163.0,1013499995.0
2007-12-18 17:41:00,163.0,163.02,162.99,163.0,1235000005.0
2007-12-18 17:42:00,163.0,163.01,162.985,162.99,1671700009.0
2007-12-18 17:43:00,162.99,162.99,162.94,162.95,1255099995.0
2007-12-18 17:44:00,162.95,162.955,162.915,162.945,821100001.0
2007-12-18 17:45:00,162.945,162.95,162.89,162.89,896900000.0
2007-12-18 17:46:00,162.89,162.89,162.86,162.87,936700002.0
2007-12-18 17:47:00,162.87,162.94,162.865,162.93,1027500001.0
2007-12-18 17:48:00,162.93,162.96,162.925,162.95,705600000.0
2007-12-18 17:49:00,162.95,162.99,162.945,162.99,1118900000.0
2007-12-18 17:50:00,162.99,162.99,162.95,162.96,1142400000.0
2007-12-18 17:51:00,162.96,163.01,162.945,163.01,1857299993.0
2007-12-18 17:52:00,163.01,163.04,163.005,163.01,1104600000.0
2007-12-18 17:53:00,163.015,163.02,162.975,163.0,1376600005.0
2007-12-18 17:54:00,162.93,162.96,162.89,162.9,788200000.0
2007-12-18 17:55:00,163.045,163.055,163.03,163.045,788200000.0
2007-12-18 17:56:00,163.045,163.065,163.025,163.045,1627799997.0
2007-12-18 17:57:00,163.045,163.075,163.03,163.075,1023699999.0
2007-12-18 17:58:00,163.075,163.12,163.055,163.115,1214000004.0
2007-12-18 17:59:00,163.12,163.12,163.025,163.06,1170788394.0
2007-12-18 18:00:00,163.06,163.075,163.02,163.075,1355599999.0
2007-12-18 18:01:00,163.07,163.085,163.045,163.085,913299997.0
2007-12-18 18:02:00,163.085,163.085,163.035,163.065,1074600004.0
2007-12-18 18:03:00,163.065,163.13,163.06,163.115,1193800002.0
2007-12-18 18:04:00,163.12,163.12,163.085,163.09,420800000.0
2007-12-18 18:05:00,163.09,163.115,163.085,163.1,432700000.0
2007-12-18 18:06:00,163.1,163.12,163.1,163.12,827460498.0
2007-12-18 18:07:00,163.12,163.155,163.11,163.12,677353500.0
2007-12-18 18:08:00,163.12,163.125,163.1,163.1,324299999.0
2007-12-18 18:09:00,163.1,163.11,163.065,163.08,450900000.0
2007-12-18 18:10:00,163.085,163.09,163.0,163.01,439300000.0
2007-12-18 18:11:00,163.01,163.02,162.985,162.985,372100000.0
2007-12-18 18:12:00,162.985,163.045,162.97,163.04,259100000.0
2007-12-18 18:13:00,163.04,163.04,163.01,163.01,550300000.0
2007-12-18 18:14:00,163.01,163.03,163.0,163.01,695400000.0
2007-12-18 18:15:00,163.01,163.02,162.965,162.97,919000002.0
2007-12-18 18:16:00,162.975,163.005,162.97,162.985,619899999.0
2007-12-18 18:17:00,162.995,163.035,162.95,162.95,741900000.0
2007-12-18 18:18:00,162.95,162.99,162.95,162.97,1286200001.0
2007-12-18 18:19:00,162.975,162.98,162.965,162.975,1281799994.0
2007-12-18 18:20:00,162.975,162.99,162.96,162.985,1153099999.0
2007-12-18 18:21:00,162.985,162.995,162.97,162.98,825800000.0
2007-12-18 18:22:00,162.98,162.995,162.95,162.96,1241400000.0
2007-12-18 18:23:00,162.965,162.99,162.95,162.95,808800000.0
2007-12-18 18:24:00,162.96,162.99,162.935,162.94,1166799996.0
2007-12-18 18:25:00,162.94,162.975,162.94,162.97,641700000.0
2007-12-18 18:26:00,162.97,163.02,162.97,162.98,692500002.0
2007-12-18 18:27:00,162.975,163.035,162.975,163.03,863899999.0
2007-12-18 18:28:00,163.03,163.03,162.975,162.985,960600004.0
2007-12-18 18:29:00,162.985,163.01,162.97,162.97,685800000.0
2007-12-18 18:30:00,162.97,162.97,162.93,162.935,764900000.0
2007-12-18 18:31:00,162.935,162.935,162.865,162.89,493000000.0
2007-12-18 18:32:00,162.89,162.925,162.885,162.925,925000000.0
2007-12-18 18:33:00,162.925,162.99,162.925,162.99,811200003.0
2007-12-18 18:34:00,162.99,162.99,162.92,162.92,659599999.0
2007-12-18 18:35:00,162.92,162.925,162.89,162.925,549699998.0
2007-12-18 18:36:00,162.925,163.005,162.925,162.99,495599998.0
2007-12-18 18:37:00,162.99,163.045,162.985,163.045,227600000.0
2007-12-18 18:38:00,163.04,163.055,163.0,163.01,672800000.0
2007-12-18 18:39:00,163.01,163.06,163.005,163.05,643599998.0
2007-12-18 18:40:00,163.05,163.065,163.04,163.04,568000001.0
2007-12-18 18:41:00,163.045,163.045,163.01,163.015,1059199997.0
2007-12-18 18:42:00,163.02,163.02,162.995,163.005,727900002.0
2007-12-18 18:43:00,163.005,163.005,162.985,162.99,305400000.0
2007-12-18 18:44:00,162.99,163.005,162.985,163.0,407100000.0
2007-12-18 18:45:00,162.995,163.01,162.965,162.98,1274000003.0
2007-12-18 18:46:00,162.975,162.99,162.94,162.955,593000000.0
2007-12-18 18:47:00,162.955,163.0,162.93,162.995,1534400003.0
2007-12-18 18:48:00,163.0,163.01,162.955,162.98,1456599998.0
2007-12-18 18:49:00,162.975,162.98,162.875,162.88,1485600003.0
2007-12-18 18:50:00,162.88,162.92,162.87,162.9,1355100004.0
2007-12-18 18:51:00,162.9,162.955,162.9,162.95,1684599998.0
2007-12-18 18:52:00,162.95,162.97,162.92,162.955,1082100000.0
2007-12-18 18:53:00,162.955,162.99,162.93,162.945,840700000.0
2007-12-18 18:54:00,162.95,162.97,162.9,162.905,656400000.0
2007-12-18 18:55:00,162.905,162.96,162.88,162.9,1212400000.0
2007-12-18 18:56:00,162.895,162.95,162.895,162.91,1692100002.0
2007-12-18 18:57:00,162.915,162.92,162.865,162.89,1177300000.0
2007-12-18 18:58:00,162.89,162.915,162.88,162.91,1342700000.0
2007-12-18 18:59:00,162.92,162.92,162.88,162.88,1088600000.0
2007-12-18 19:00:00,162.88,162.9,162.875,162.89,976000000.0
2007-12-18 19:01:00,162.89,162.94,162.885,162.92,1169300002.0
2007-12-18 19:02:00,162.92,162.93,162.885,162.905,1526350003.0
2007-12-18 19:03:00,162.91,162.98,162.905,162.97,1734600000.0
2007-12-18 19:04:00,162.97,162.97,162.92,162.92,808400000.0
2007-12-18 19:05:00,162.915,162.94,162.915,162.925,1307000001.0
2007-12-18 19:06:00,162.925,162.95,162.92,162.95,612500002.0
2007-12-18 19:07:00,162.95,163.0,162.95,163.0,473100000.0
2007-12-18 19:08:00,163.0,163.005,162.98,163.0,816700002.0
2007-12-18 19:09:00,163.005,163.02,162.965,163.01,1002400002.0
2007-12-18 19:10:00,163.01,163.025,162.99,163.0,689300000.0
2007-12-18 19:11:00,163.0,163.01,162.99,163.0,1372899994.0
2007-12-18 19:12:00,163.0,163.01,162.985,162.995,714399998.0
2007-12-18 19:13:00,162.995,163.015,162.995,163.0,335200000.0
2007-12-18 19:14:00,163.0,163.02,162.975,162.98,1464899996.0
2007-12-18 19:15:00,162.98,163.0,162.97,162.995,863500000.0
2007-12-18 19:16:00,162.995,163.02,162.965,162.965,1475500000.0
2007-12-18 19:17:00,162.97,162.985,162.955,162.97,1199600002.0
2007-12-18 19:18:00,162.975,162.995,162.965,162.99,1056100002.0
2007-12-18 19:19:00,162.99,162.99,162.975,162.99,366000000.0
2007-12-18 19:20:00,162.99,162.99,162.97,162.99,578100000.0
2007-12-18 19:21:00,162.99,163.035,162.97,163.015,1137700000.0
2007-12-18 19:22:00,163.02,163.035,163.0,163.01,1666500007.0
2007-12-18 19:23:00,163.01,163.04,162.98,163.04,959200000.0
2007-12-18 19:24:00,163.04,163.08,163.04,163.075,407200000.0
2007-12-18 19:25:00,163.08,163.095,163.07,163.075,1208100003.0
2007-12-18 19:26:00,163.08,163.1,163.075,163.095,929599999.0
2007-12-18 19:27:00,163.095,163.105,163.085,163.105,1197100004.0
2007-12-18 19:28:00,163.105,163.125,163.09,163.1,1332500006.0
2007-12-18 19:29:00,163.1,163.13,163.095,163.11,1003199996.0
2007-12-18 19:30:00,163.11,163.155,163.11,163.15,1390700009.0
2007-12-18 19:31:00,163.15,163.18,163.15,163.18,423800000.0
2007-12-18 19:32:00,163.18,163.2,163.17,163.19,673100000.0
2007-12-18 19:33:00,163.19,163.19,163.155,163.17,840200000.0
2007-12-18 19:34:00,163.17,163.18,163.16,163.165,1256800000.0
2007-12-18 19:35:00,163.165,163.165,163.135,163.155,970000001.0
2007-12-18 19:36:00,163.15,163.18,163.14,163.16,1182100002.0
2007-12-18 19:37:00,163.16,163.16,163.145,163.145,668099999.0
2007-12-18 19:38:00,163.15,163.19,163.145,163.165,771799999.0
2007-12-18 19:39:00,163.165,163.19,163.16,163.17,595800000.0
2007-12-18 19:40:00,163.17,163.21,163.16,163.21,903800000.0
2007-12-18 19:41:00,163.21,163.21,163.19,163.19,254800000.0
2007-12-18 19:42:00,163.19,163.205,163.175,163.185,1106900002.0
2007-12-18 19:43:00,163.185,163.19,163.175,163.19,810400009.0
2007-12-18 19:44:00,163.18,163.21,163.18,163.21,749800002.0
2007-12-18 19:45:00,163.21,163.24,163.21,163.23,373600000.0
2007-12-18 19:46:00,163.23,163.275,163.23,163.27,779299997.0
2007-12-18 19:47:00,163.27,163.285,163.245,163.25,882900002.0
2007-12-18 19:48:00,163.25,163.265,163.235,163.26,719600005.0
2007-12-18 19:49:00,163.26,163.265,163.24,163.24,712300001.0
2007-12-18 19:50:00,163.24,163.25,163.225,163.25,244599999.0
2007-12-18 19:51:00,163.25,163.25,163.235,163.24,100600000.0
2007-12-18 19:52:00,163.24,163.24,163.215,163.225,239400000.0
2007-12-18 19:53:00,163.22,163.22,163.195,163.205,613100003.0
2007-12-18 19:54:00,163.205,163.205,163.195,163.2,680700002.0
2007-12-18 19:55:00,163.2,163.225,163.195,163.225,465799999.0
2007-12-18 19:56:00,163.225,163.23,163.22,163.23,333700000.0
2007-12-18 19:57:00,163.23,163.23,163.195,163.2,363099997.0
2007-12-18 19:58:00,163.2,163.215,163.155,163.155,931400002.0
2007-12-18 19:59:00,163.16,163.16,163.14,163.14,1430099995.0
2007-12-18 20:00:00,163.115,163.125,163.105,163.125,1430099995.0
2007-12-18 20:01:00,163.125,163.125,163.07,163.07,1730400008.0
2007-12-18 20:02:00,163.07,163.095,163.07,163.085,1605399998.0
2007-12-18 20:03:00,163.085,163.085,163.075,163.075,1897900003.0
2007-12-18 20:04:00,163.075,163.095,163.065,163.085,1651799989.0
2007-12-18 20:05:00,163.08,163.115,163.075,163.115,1170200007.0
2007-12-18 20:06:00,163.115,163.115,163.1,163.105,669199996.0
2007-12-18 20:07:00,163.105,163.12,163.1,163.11,371400004.0
2007-12-18 20:08:00,163.11,163.115,163.095,163.115,1254800004.0
2007-12-18 20:09:00,163.11,163.125,163.11,163.125,511799999.0
2007-12-18 20:10:00,163.125,163.145,163.115,163.135,1326499992.0
2007-12-18 20:11:00,163.135,163.14,163.12,163.12,442199998.0
2007-12-18 20:12:00,163.13,163.155,163.11,163.145,2021500000.0
2007-12-18 20:13:00,163.14,163.155,163.14,163.145,906699990.0
2007-12-18 20:14:00,163.14,163.155,163.14,163.155,429500003.0
2007-12-18 20:15:00,163.155,163.175,163.155,163.175,485600000.0
2007-12-18 20:16:00,163.175,163.175,163.14,163.15,762400000.0
2007-12-18 20:17:00,163.15,163.18,163.14,163.18,500900000.0
2007-12-18 20:18:00,163.175,163.18,163.14,163.15,966300000.0
2007-12-18 20:19:00,163.145,163.155,163.125,163.145,1211899998.0
2007-12-18 20:20:00,163.145,163.205,163.135,163.2,1978899991.0
2007-12-18 20:21:00,163.205,163.225,163.185,163.185,1720299993.0
2007-12-18 20:22:00,163.19,163.195,163.165,163.165,1068999995.0
2007-12-18 20:23:00,163.165,163.215,163.16,163.215,1755999998.0
2007-12-18 20:24:00,163.215,163.255,163.205,163.245,902900002.0
2007-12-18 20:25:00,163.245,163.255,163.215,163.245,1147400002.0
2007-12-18 20:26:00,163.245,163.245,163.235,163.245,1756799988.0
2007-12-18 20:27:00,163.245,163.295,163.245,163.275,1477799997.0
2007-12-18 20:28:00,163.275,163.275,163.21,163.21,976499998.0
2007-12-18 20:29:00,163.21,163.245,163.17,163.175,1396305589.0
2007-12-18 20:30:00,163.175,163.195,163.165,163.195,928205601.0
2007-12-18 20:31:00,163.195,163.2,163.165,163.185,1072300000.0
2007-12-18 20:32:00,163.185,163.21,163.165,163.205,1091188597.0
2007-12-18 20:33:00,163.205,163.245,163.2,163.245,1118500004.0
2007-12-18 20:34:00,163.245,163.27,163.235,163.255,1996799991.0
2007-12-18 20:35:00,163.255,163.275,163.24,163.245,1507499992.0
2007-12-18 20:36:00,163.245,163.255,163.215,163.225,1333299999.0
2007-12-18 20:37:00,163.225,163.245,163.225,163.245,1233999996.0
2007-12-18 20:38:00,163.245,163.27,163.225,163.23,1064299990.0
2007-12-18 20:39:00,163.235,163.235,163.205,163.225,962999996.0
2007-12-18 20:40:00,163.225,163.225,163.195,163.2,1371800000.0
2007-12-18 20:41:00,163.2,163.275,163.2,163.27,1050999999.0
2007-12-18 20:42:00,163.27,163.275,163.245,163.245,1452299997.0
2007-12-18 20:43:00,163.245,163.265,163.245,163.245,1003700005.0
2007-12-18 20:44:00,163.25,163.255,163.205,163.225,1234700001.0
2007-12-18 20:45:00,163.225,163.225,163.185,163.2,647199998.0
2007-12-18 20:46:00,163.2,163.235,163.19,163.23,653000001.0
2007-12-18 20:47:00,163.235,163.235,163.215,163.235,667399999.0
2007-12-18 20:48:00,163.235,163.255,163.21,163.21,1589500000.0
2007-12-18 20:49:00,163.215,163.225,163.205,163.215,932799989.0
2007-12-18 20:50:00,163.215,163.215,163.195,163.215,661299999.0
2007-12-18 20:51:00,163.215,163.225,163.205,163.205,843699998.0
2007-12-18 20:52:00,163.205,163.22,163.205,163.21,813700000.0
2007-12-18 20:53:00,163.215,163.225,163.205,163.21,620100000.0
2007-12-18 20:54:00,163.21,163.21,163.19,163.2,313699999.0
2007-12-18 20:55:00,163.205,163.225,163.2,163.215,328200000.0
2007-12-18 20:56:00,163.205,163.215,163.185,163.215,1026399997.0
2007-12-18 20:57:00,163.215,163.215,163.16,163.185,778000000.0
2007-12-18 20:58:00,163.185,163.185,163.155,163.155,984599993.0
2007-12-18 20:59:00,163.155,163.16,163.145,163.155,1186200002.0
2007-12-18 21:00:00,163.155,163.215,163.145,163.215,1715799994.0
2007-12-18 21:01:00,163.215,163.225,163.185,163.195,1721199980.0
2007-12-18 21:02:00,163.195,163.195,163.16,163.17,974900000.0
2007-12-18 21:03:00,163.175,163.175,163.16,163.16,738600003.0
2007-12-18 21:04:00,163.16,163.185,163.155,163.155,1227300007.0
2007-12-18 21:05:00,163.21,163.22,163.2,163.21,2104900013.0
2007-12-18 21:06:00,163.105,163.145,163.105,163.14,2104900013.0
2007-12-18 21:07:00,163.14,163.165,163.12,163.145,1003500003.0
2007-12-18 21:08:00,163.145,163.205,163.14,163.175,1394000007.0
2007-12-18 21:09:00,163.18,163.3,163.17,163.27,1439500005.0
2007-12-18 21:10:00,163.27,163.275,163.24,163.245,867399999.0
2007-12-18 21:11:00,163.245,163.27,163.235,163.235,1272199989.0
2007-12-18 21:12:00,163.24,163.285,163.24,163.255,1058700004.0
2007-12-18 21:13:00,163.255,163.265,163.24,163.265,831100007.0
2007-12-18 21:14:00,163.265,163.265,163.25,163.265,545600002.0
2007-12-18 21:15:00,163.265,163.27,163.255,163.255,792999998.0
2007-12-18 21:16:00,163.255,163.275,163.255,163.275,698400003.0
2007-12-18 21:17:00,163.285,163.295,163.26,163.26,1791000003.0
2007-12-18 21:18:00,163.26,163.28,163.255,163.265,1354699999.0
2007-12-18 21:19:00,163.265,163.28,163.26,163.275,1511600004.0
2007-12-18 21:20:00,163.275,163.295,163.255,163.255,809500007.0
2007-12-18 21:21:00,163.255,163.265,163.25,163.255,940700004.0
2007-12-18 21:22:00,163.255,163.265,163.25,163.26,901099991.0
2007-12-18 21:23:00,163.26,163.275,163.25,163.265,850350000.0
2007-12-18 21:24:00,163.265,163.275,163.24,163.255,1004650002.0
2007-12-18 21:25:00,163.255,163.275,163.25,163.275,944800002.0
2007-12-18 21:26:00,163.275,163.285,163.265,163.275,924600000.0
2007-12-18 21:27:00,163.275,163.28,163.265,163.27,374899998.0
2007-12-18 21:28:00,163.275,163.295,163.275,163.285,827250000.0
2007-12-18 21:29:00,163.285,163.285,163.26,163.275,779200000.0
2007-12-18 21:30:00,163.275,163.285,163.265,163.265,665300000.0
2007-12-18 21:31:00,163.265,163.285,163.25,163.285,1001400000.0
2007-12-18 21:32:00,163.285,163.285,163.245,163.25,984800005.0
2007-12-18 21:33:00,163.25,163.28,163.245,163.27,455199999.0
2007-12-18 21:34:00,163.275,163.315,163.275,163.31,580700000.0
2007-12-18 21:35:00,163.305,163.33,163.3,163.305,1254599997.0
2007-12-18 21:36:00,163.305,163.305,163.255,163.29,969400000.0
2007-12-18 21:37:00,163.29,163.29,163.28,163.29,377400000.0
2007-12-18 21:38:00,163.29,163.295,163.26,163.265,1115199999.0
2007-12-18 21:39:00,163.265,163.28,163.265,163.275,879900001.0
2007-12-18 21:40:00,163.275,163.28,163.265,163.275,372000003.0
2007-12-18 21:41:00,163.275,163.28,163.265,163.27,460399998.0
2007-12-18 21:42:00,163.265,163.275,163.24,163.24,424000000.0
2007-12-18 21:43:00,163.24,163.25,163.225,163.245,914100000.0
2007-12-18 21:44:00,163.245,163.245,163.23,163.23,255800000.0
2007-12-18 21:45:00,163.23,163.235,163.2,163.205,359000000.0
2007-12-18 21:46:00,163.2,163.205,163.17,163.17,800300005.0
2007-12-18 21:47:00,163.175,163.205,163.17,163.19,1120699999.0
2007-12-18 21:48:00,163.19,163.195,163.175,163.18,341000000.0
2007-12-18 21:49:00,163.18,163.205,163.175,163.195,181700000.0
2007-12-18 21:50:00,163.2,163.225,163.2,163.22,125100000.0
2007-12-18 21:51:00,163.22,163.225,163.19,163.195,629400002.0
2007-12-18 21:52:00,163.195,163.205,163.17,163.17,300199998.0
2007-12-18 21:53:00,163.17,163.22,163.155,163.21,1131100008.0
2007-12-18 21:54:00,163.21,163.21,163.175,163.19,1391299999.0
2007-12-18 21:55:00,163.19,163.21,163.19,163.21,654100009.0
2007-12-18 21:56:00,163.21,163.235,163.205,163.21,551199998.0
2007-12-18 21:57:00,163.21,163.225,163.21,163.225,389899999.0
2007-12-18 21:58:00,163.225,163.225,163.21,163.225,973799994.0
2007-12-18 21:59:00,163.225,163.245,163.205,163.235,1745500001.0
2007-12-18 22:00:00,163.24,163.245,163.205,163.205,1260000001.0
2007-12-18 22:01:00,163.205,163.215,163.185,163.195,1472400009.0
2007-12-18 22:02:00,163.2,163.205,163.185,163.205,644599999.0
2007-12-18 22:03:00,163.2,163.21,163.195,163.21,421400001.0
2007-12-18 22:04:00,163.21,163.215,163.195,163.205,583400002.0
2007-12-18 22:05:00,163.205,163.225,163.205,163.21,711600000.0
2007-12-18 22:06:00,163.21,163.245,163.21,163.235,876099997.0
2007-12-18 22:07:00,163.235,163.245,163.225,163.235,646799998.0
2007-12-18 22:08:00,163.235,163.255,163.235,163.255,1246999996.0
2007-12-18 22:09:00,163.255,163.255,163.2,163.2,1110100005.0
2007-12-18 22:10:00,163.205,163.215,163.205,163.215,957399991.0
2007-12-18 22:11:00,163.215,163.225,163.215,163.225,53300000.0
2007-12-18 22:12:00,163.225,163.225,163.195,163.2,657500001.0
2007-12-18 22:13:00,163.2,163.215,163.19,163.21,624000002.0
2007-12-18 22:14:00,163.205,163.215,163.205,163.215,272800000.0
2007-12-18 22:15:00,163.215,163.23,163.215,163.23,182800000.0
2007-12-18 22:16:00,163.23,163.235,163.225,163.23,165000001.0
2007-12-18 22:17:00,163.245,163.25,163.225,163.25,634800000.0
2007-12-18 22:18:00,163.25,163.285,163.25,163.255,298200000.0
2007-12-18 22:19:00,163.255,163.265,163.25,163.25,245600000.0
2007-12-18 22:20:00,163.25,163.25,163.23,163.235,253899999.0
2007-12-18 22:21:00,163.235,163.24,163.215,163.22,704200000.0
2007-12-18 22:22:00,163.235,163.235,163.21,163.215,435500000.0
2007-12-18 22:23:00,163.22,163.22,163.21,163.21,132500000.0
2007-12-18 22:24:00,163.215,163.235,163.215,163.22,434899996.0
2007-12-18 22:25:00,163.22,163.225,163.215,163.22,289800000.0
2007-12-18 22:26:00,163.225,163.285,163.215,163.285,297100000.0
2007-12-18 22:27:00,163.29,163.305,163.25,163.255,312400000.0
2007-12-18 22:28:00,163.255,163.255,163.225,163.23,258800001.0
2007-12-18 22:29:00,163.23,163.265,163.23,163.26,558599997.0
2007-12-18 22:30:00,163.26,163.285,163.26,163.27,326600000.0
2007-12-18 22:31:00,163.27,163.285,163.265,163.27,323900000.0
2007-12-18 22:32:00,163.265,163.275,163.265,163.27,147099999.0
2007-12-18 22:33:00,163.27,163.27,163.25,163.26,363700005.0
2007-12-18 22:34:00,163.265,163.3,163.265,163.3,657600001.0
2007-12-18 22:35:00,163.29,163.295,163.275,163.285,873599997.0
2007-12-18 22:36:00,163.285,163.33,163.285,163.325,641300000.0
2007-12-18 22:37:00,163.335,163.35,163.33,163.335,347100000.0
2007-12-18 22:38:00,163.335,163.37,163.335,163.36,278400000.0
2007-12-18 22:39:00,163.36,163.36,163.345,163.345,374999998.0
2007-12-18 22:40:00,163.345,163.365,163.335,163.355,918900000.0
2007-12-18 22:41:00,163.355,163.365,163.35,163.355,545700002.0
2007-12-18 22:42:00,163.355,163.405,163.355,163.4,1198799989.0
2007-12-18 22:43:00,163.4,163.4,163.37,163.375,410700000.0
2007-12-18 22:44:00,163.375,163.385,163.37,163.38,553099996.0
2007-12-18 22:45:00,163.375,163.385,163.375,163.385,86000000.0
2007-12-18 22:46:00,163.385,163.385,163.36,163.375,677499995.0
2007-12-18 22:47:00,163.375,163.375,163.36,163.36,547800000.0
2007-12-18 22:48:00,163.36,163.36,163.34,163.35,562800000.0
2007-12-18 22:49:00,163.35,163.355,163.335,163.35,348000000.0
2007-12-18 22:50:00,163.35,163.35,163.305,163.31,696800001.0
2007-12-18 22:51:00,163.315,163.34,163.31,163.325,177700000.0
2007-12-18 22:52:00,163.325,163.335,163.315,163.33,332000000.0
2007-12-18 22:53:00,163.335,163.34,163.32,163.32,257800000.0
2007-12-18 22:54:00,163.315,163.33,163.31,163.33,337800000.0
2007-12-18 22:55:00,163.33,163.33,163.305,163.32,277600000.0
2007-12-18 22:56:00,163.32,163.33,163.32,163.33,226000000.0
2007-12-18 22:57:00,163.33,163.33,163.325,163.325,81600000.0
2007-12-18 22:58:00,163.33,163.335,163.325,163.325,384300000.0
2007-12-18 22:59:00,163.325,163.335,163.32,163.32,463000000.0
2007-12-18 23:00:00,163.32,163.32,163.305,163.32,171200000.0
2007-12-18 23:01:00,163.32,163.33,163.315,163.315,81600000.0
2007-12-18 23:02:00,163.315,163.325,163.31,163.32,173600000.0
2007-12-18 23:03:00,163.32,163.345,163.31,163.345,193200000.0
2007-12-18 23:04:00,163.335,163.35,163.33,163.345,127500000.0
2007-12-18 23:05:00,163.345,163.345,163.335,163.345,114400001.0
2007-12-18 23:06:00,163.345,163.345,163.33,163.335,290099997.0
2007-12-18 23:07:00,163.335,163.345,163.33,163.34,135400000.0
2007-12-18 23:08:00,163.34,163.355,163.34,163.355,115800000.0
2007-12-18 23:09:00,163.35,163.355,163.345,163.345,79200000.0
2007-12-18 23:10:00,163.345,163.35,163.345,163.35,39200000.0
2007-12-18 23:11:00,163.35,163.355,163.345,163.355,87800000.0
2007-12-18 23:12:00,163.355,163.38,163.355,163.38,356600000.0
2007-12-18 23:13:00,163.38,163.38,163.37,163.375,54600000.0
2007-12-18 23:14:00,163.37,163.38,163.37,163.375,20600000.0
2007-12-18 23:15:00,163.375,163.405,163.37,163.375,246100000.0
2007-12-18 23:16:00,163.375,163.385,163.375,163.38,155300000.0
2007-12-18 23:17:00,163.38,163.38,163.37,163.375,145500000.0
2007-12-18 23:18:00,163.375,163.38,163.375,163.38,74400000.0
2007-12-18 23:19:00,163.375,163.385,163.365,163.365,390400000.0
2007-12-18 23:20:00,163.365,163.37,163.36,163.37,225300000.0
2007-12-18 23:21:00,163.37,163.375,163.365,163.37,88000000.0
2007-12-18 23:22:00,163.37,163.37,163.35,163.35,183200000.0
2007-12-18 23:23:00,163.35,163.35,163.345,163.345,35200000.0
2007-12-18 23:24:00,163.345,163.345,163.325,163.33,231200000.0
2007-12-18 23:25:00,163.33,163.34,163.33,163.33,38400000.0
2007-12-18 23:26:00,163.33,163.335,163.325,163.33,99500000.0
2007-12-18 23:27:00,163.34,163.365,163.33,163.365,249600000.0
2007-12-18 23:28:00,163.365,163.375,163.365,163.37,430400000.0
2007-12-18 23:29:00,163.37,163.415,163.37,163.415,459099998.0
2007-12-18 23:30:00,163.415,163.43,163.395,163.405,248800000.0
2007-12-18 23:31:00,163.405,163.415,163.405,163.405,63200000.0
2007-12-18 23:32:00,163.405,163.41,163.4,163.405,50400000.0
2007-12-18 23:33:00,163.415,163.415,163.4,163.41,230800000.0
2007-12-18 23:34:00,163.41,163.415,163.39,163.39,213900000.0
2007-12-18 23:35:00,163.39,163.41,163.39,163.395,192800000.0
2007-12-18 23:36:00,163.4,163.415,163.395,163.41,92000000.0
2007-12-18 23:37:00,163.415,163.415,163.395,163.395,60000000.0
2007-12-18 23:38:00,163.395,163.405,163.385,163.385,300899999.0
2007-12-18 23:39:00,163.39,163.39,163.39,163.39,8000000.0
2007-12-18 23:40:00,163.39,163.4,163.39,163.395,164800000.0
2007-12-18 23:41:00,163.395,163.425,163.39,163.405,228200000.0
2007-12-18 23:42:00,163.405,163.425,163.405,163.425,192000000.0
2007-12-18 23:43:00,163.425,163.44,163.425,163.44,249100000.0
2007-12-18 23:44:00,163.435,163.44,163.43,163.435,86400000.0
2007-12-18 23:45:00,163.44,163.46,163.415,163.45,882900000.0
2007-12-18 23:46:00,163.45,163.455,163.44,163.45,490400000.0
2007-12-18 23:47:00,163.45,163.455,163.445,163.45,72000000.0
2007-12-18 23:48:00,163.445,163.445,163.445,163.445,52800000.0
2007-12-18 23:49:00,163.445,163.455,163.44,163.44,195200000.0
2007-12-18 23:50:00,163.445,163.455,163.43,163.435,803999996.0
2007-12-18 23:51:00,163.43,163.435,163.43,163.435,53600000.0
2007-12-18 23:52:00,163.43,163.435,163.425,163.425,57600001.0
2007-12-18 23:53:00,163.43,163.45,163.43,163.445,295799997.0
2007-12-18 23:54:00,163.45,163.45,163.445,163.45,49600000.0
2007-12-18 23:55:00,163.45,163.47,163.435,163.465,661300000.0
2007-12-18 23:56:00,163.46,163.465,163.455,163.455,430000000.0
2007-12-18 23:57:00,163.455,163.46,163.45,163.455,327200000.0
2007-12-18 23:58:00,163.455,163.455,163.455,163.455,89600000.0
2007-12-18 23:59:00,163.46,163.46,163.43,163.44,337599999.0
2007-12-19 00:00:00,163.44,163.44,163.41,163.42,358300000.0
2007-12-19 00:01:00,163.41,163.42,163.4,163.4,536799990.0
2007-12-19 00:02:00,163.41,163.42,163.37,163.38,937399974.0
2007-12-19 00:03:00,163.38,163.4,163.37,163.4,693499986.0
2007-12-19 00:04:00,163.4,163.41,163.38,163.39,896300006.0
2007-12-19 00:05:00,163.39,163.405,163.345,163.355,988100001.0
2007-12-19 00:06:00,163.345,163.375,163.345,163.375,667900012.0
2007-12-19 00:07:00,163.375,163.375,163.345,163.365,382400000.0
2007-12-19 00:08:00,163.355,163.36,163.335,163.345,499199996.0
2007-12-19 00:09:00,163.345,163.355,163.335,163.355,424600000.0
2007-12-19 00:10:00,163.355,163.355,163.3,163.305,955799995.0
2007-12-19 00:11:00,163.305,163.305,163.265,163.27,562099999.0
2007-12-19 00:12:00,163.275,163.275,163.255,163.265,355500000.0
2007-12-19 00:13:00,163.265,163.295,163.265,163.295,176500000.0
2007-12-19 00:14:00,163.295,163.295,163.245,163.26,493000000.0
2007-12-19 00:15:00,163.26,163.26,163.245,163.245,682700006.0
2007-12-19 00:16:00,163.245,163.245,163.24,163.245,307700000.0
2007-12-19 00:17:00,163.245,163.25,163.205,163.215,427500000.0
2007-12-19 00:18:00,163.215,163.255,163.215,163.255,165800000.0
2007-12-19 00:19:00,163.22,163.255,163.22,163.255,71200000.0
2007-12-19 00:20:00,163.26,163.285,163.235,163.235,445500006.0
2007-12-19 00:21:00,163.235,163.235,163.215,163.235,564100010.0
2007-12-19 00:22:00,163.235,163.235,163.2,163.205,47800000.0
2007-12-19 00:23:00,163.205,163.235,163.2,163.215,375600000.0
2007-12-19 00:24:00,163.215,163.245,163.195,163.195,511600000.0
2007-12-19 00:25:00,163.215,163.275,163.215,163.225,267600000.0
2007-12-19 00:26:00,163.225,163.235,163.225,163.225,163899999.0
2007-12-19 00:27:00,163.235,163.245,163.225,163.225,218200000.0
2007-12-19 00:28:00,163.22,163.235,163.215,163.215,29600000.0
2007-12-19 00:29:00,163.225,163.225,163.205,163.215,64900000.0
2007-12-19 00:30:00,163.215,163.215,163.195,163.195,170500000.0
2007-12-19 00:31:00,163.195,163.215,163.19,163.215,118100000.0
2007-12-19 00:32:00,163.215,163.22,163.205,163.21,189800000.0
2007-12-19 00:33:00,163.22,163.225,163.215,163.225,102400000.0
2007-12-19 00:34:00,163.225,163.265,163.205,163.235,163900000.0
2007-12-19 00:35:00,163.235,163.235,163.215,163.225,88000000.0
2007-12-19 00:36:00,163.225,163.235,163.195,163.195,354699998.0
2007-12-19 00:37:00,163.195,163.225,163.195,163.215,260700006.0
2007-12-19 00:38:00,163.195,163.225,163.195,163.215,445400006.0
2007-12-19 00:39:00,163.225,163.235,163.2,163.225,164000000.0
2007-12-19 00:40:00,163.225,163.245,163.225,163.245,113600000.0
2007-12-19 00:41:00,163.245,163.255,163.245,163.245,54000000.0
2007-12-19 00:42:00,163.2,163.255,163.2,163.255,132600000.0
2007-12-19 00:43:00,163.255,163.255,163.2,163.235,69500000.0
2007-12-19 00:44:00,163.14,163.22,163.14,163.2,52000000.0
2007-12-19 00:45:00,163.235,163.245,163.235,163.245,52000000.0
2007-12-19 00:46:00,163.245,163.285,163.235,163.27,214599996.0
2007-12-19 00:47:00,163.275,163.375,163.275,163.305,177500002.0
2007-12-19 00:48:00,163.305,163.305,163.305,163.305,16000000.0
2007-12-19 00:49:00,163.305,163.305,163.305,163.305,4000000.0
2007-12-19 00:50:00,163.305,163.305,163.295,163.295,64300000.0
2007-12-19 00:51:00,163.275,163.315,163.275,163.305,40800000.0
2007-12-19 00:52:00,163.28,163.325,163.28,163.325,69600000.0
2007-12-19 00:53:00,163.325,163.325,163.295,163.295,73000000.0
2007-12-19 00:54:00,163.295,163.3,163.275,163.3,76000000.0
2007-12-19 00:55:00,163.3,163.3,163.3,163.3,59600000.0
2007-12-19 00:56:00,163.3,163.3,163.295,163.295,29300000.0
2007-12-19 00:57:00,163.3,163.3,163.3,163.3,1000000.0
2007-12-19 00:58:00,163.295,163.3,163.255,163.26,412400000.0
2007-12-19 00:59:00,163.285,163.315,163.26,163.275,60900000.0
2007-12-19 01:00:00,163.275,163.285,163.275,163.285,24000000.0
2007-12-19 01:01:00,163.26,163.26,163.26,163.26,19200000.0
2007-12-19 01:02:00,163.26,163.275,163.26,163.275,31600000.0
2007-12-19 01:03:00,163.275,163.275,163.26,163.26,12400000.0
2007-12-19 01:04:00,163.26,163.275,163.255,163.26,108800000.0
2007-12-19 01:05:00,163.26,163.26,163.26,163.26,25600000.0
2007-12-19 01:06:00,163.26,163.285,163.25,163.25,262100002.0
2007-12-19 01:07:00,163.255,163.275,163.255,163.265,114800000.0
2007-12-19 01:08:00,163.265,163.265,163.26,163.26,19200000.0
2007-12-19 01:09:00,163.26,163.265,163.26,163.265,38400000.0
2007-12-19 01:10:00,163.265,163.275,163.255,163.265,162800000.0
2007-12-19 01:11:00,163.265,163.265,163.255,163.255,123200000.0
2007-12-19 01:12:00,163.255,163.285,163.255,163.265,345100000.0
2007-12-19 01:13:00,163.265,163.265,163.255,163.255,350400000.0
2007-12-19 01:14:00,163.255,163.26,163.255,163.26,64000000.0
2007-12-19 01:15:00,163.26,163.265,163.255,163.265,98100000.0
2007-12-19 01:16:00,163.265,163.265,163.26,163.26,101100000.0
2007-12-19 01:17:00,163.275,163.275,163.26,163.26,43200000.0
2007-12-19 01:18:00,163.26,163.305,163.26,163.285,133600000.0
2007-12-19 01:19:00,163.285,163.285,163.275,163.275,71200000.0
2007-12-19 01:20:00,163.275,163.275,163.25,163.255,330799997.0
2007-12-19 01:21:00,163.255,163.255,163.245,163.245,54400000.0
2007-12-19 01:22:00,163.25,163.25,163.245,163.245,55400000.0
2007-12-19 01:23:00,163.245,163.25,163.24,163.24,8900000.0
2007-12-19 01:24:00,163.24,163.24,163.24,163.24,50800000.0
2007-12-19 01:25:00,163.245,163.255,163.24,163.255,188200000.0
2007-12-19 01:26:00,163.255,163.255,163.245,163.255,69700000.0
2007-12-19 01:27:00,163.25,163.255,163.245,163.255,118600000.0
2007-12-19 01:28:00,163.255,163.255,163.25,163.25,32000000.0
2007-12-19 01:29:00,163.25,163.26,163.245,163.255,150800000.0
2007-12-19 01:30:00,163.26,163.275,163.25,163.25,186199999.0
2007-12-19 01:31:00,163.255,163.255,163.245,163.245,59200000.0
2007-12-19 01:32:00,163.245,163.255,163.2,163.2,365699999.0
2007-12-19 01:33:00,163.2,163.2,163.175,163.195,328000003.0
2007-12-19 01:34:00,163.195,163.2,163.175,163.195,291600000.0
2007-12-19 01:35:00,163.195,163.195,163.155,163.18,261600000.0
2007-12-19 01:36:00,163.175,163.205,163.165,163.2,793699996.0
2007-12-19 01:37:00,163.195,163.205,163.175,163.175,527500002.0
2007-12-19 01:38:00,163.175,163.195,163.165,163.165,219000000.0
2007-12-19 01:39:00,163.165,163.185,163.165,163.175,127200001.0
2007-12-19 01:40:00,163.175,163.175,163.14,163.155,212400000.0
2007-12-19 01:41:00,163.155,163.17,163.145,163.165,567999999.0
2007-12-19 01:42:00,163.17,163.175,163.14,163.14,457200002.0
2007-12-19 01:43:00,163.14,163.195,163.125,163.145,534799998.0
2007-12-19 01:44:00,163.145,163.215,163.145,163.195,486200000.0
2007-12-19 01:45:00,163.195,163.225,163.17,163.195,774699999.0
2007-12-19 01:46:00,163.195,163.225,163.195,163.22,229400000.0
2007-12-19 01:47:00,163.225,163.27,163.215,163.22,711200000.0
2007-12-19 01:48:00,163.22,163.235,163.215,163.225,573700000.0
2007-12-19 01:49:00,163.225,163.235,163.22,163.235,132400000.0
2007-12-19 01:50:00,163.235,163.255,163.225,163.25,413200000.0
2007-12-19 01:51:00,163.25,163.25,163.235,163.245,164000000.0
2007-12-19 01:52:00,163.245,163.25,163.2,163.2,396000000.0
2007-12-19 01:53:00,163.2,163.215,163.185,163.215,1167899999.0
2007-12-19 01:54:00,163.215,163.215,163.185,163.195,729700004.0
2007-12-19 01:55:00,163.195,163.275,163.19,163.245,579600000.0
2007-12-19 01:56:00,163.245,163.315,163.245,163.315,523699999.0
2007-12-19 01:57:00,163.315,163.385,163.305,163.335,897700000.0
2007-12-19 01:58:00,163.335,163.405,163.33,163.395,578200001.0
2007-12-19 01:59:00,163.395,163.42,163.395,163.395,667200000.0
2007-12-19 02:00:00,163.4,163.405,163.385,163.395,427600000.0
2007-12-19 02:01:00,163.395,163.395,163.375,163.38,229000000.0
2007-12-19 02:02:00,163.385,163.415,163.37,163.415,503900000.0
2007-12-19 02:03:00,163.415,163.435,163.405,163.425,372000000.0
2007-12-19 02:04:00,163.425,163.425,163.375,163.375,439200000.0
2007-12-19 02:05:00,163.375,163.405,163.345,163.385,780900001.0
2007-12-19 02:06:00,163.385,163.395,163.375,163.395,396200000.0
2007-12-19 02:07:00,163.395,163.395,163.365,163.365,464000000.0
2007-12-19 02:08:00,163.365,163.365,163.345,163.365,196399999.0
2007-12-19 02:09:00,163.36,163.41,163.34,163.385,962100000.0
2007-12-19 02:10:00,163.385,163.395,163.385,163.39,308000000.0
2007-12-19 02:11:00,163.385,163.395,163.37,163.38,299100000.0
2007-12-19 02:12:00,163.38,163.425,163.38,163.425,330800000.0
2007-12-19 02:13:00,163.425,163.425,163.42,163.425,92800000.0
2007-12-19 02:14:00,163.42,163.425,163.4,163.405,188600000.0
2007-12-19 02:15:00,163.4,163.425,163.4,163.405,271600000.0
2007-12-19 02:16:00,163.405,163.415,163.385,163.395,373100000.0
2007-12-19 02:17:00,163.4,163.41,163.39,163.41,281200001.0
2007-12-19 02:18:00,163.41,163.425,163.4,163.415,422300000.0
2007-12-19 02:19:00,163.425,163.455,163.41,163.45,581999999.0
2007-12-19 02:20:00,163.45,163.45,163.425,163.425,359600000.0
2007-12-19 02:21:00,163.425,163.425,163.4,163.405,353300000.0
2007-12-19 02:22:00,163.405,163.45,163.405,163.45,320508092.0
2007-12-19 02:23:00,163.45,163.455,163.44,163.445,276700000.0
2007-12-19 02:24:00,163.455,163.465,163.435,163.435,832000000.0
2007-12-19 02:25:00,163.435,163.435,163.395,163.395,746300000.0
2007-12-19 02:26:00,163.39,163.395,163.345,163.36,411099999.0
2007-12-19 02:27:00,163.36,163.365,163.355,163.36,230500000.0
2007-12-19 02:28:00,163.36,163.375,163.355,163.36,465000002.0
2007-12-19 02:29:00,163.365,163.365,163.345,163.35,180100000.0
2007-12-19 02:30:00,163.355,163.355,163.32,163.33,471900000.0
2007-12-19 02:31:00,163.33,163.355,163.33,163.345,258900000.0
2007-12-19 02:32:00,163.345,163.35,163.345,163.345,98000000.0
2007-12-19 02:33:00,163.345,163.355,163.34,163.345,188700000.0
2007-12-19 02:34:00,163.345,163.35,163.34,163.345,275500000.0
2007-12-19 02:35:00,163.35,163.35,163.32,163.33,381200000.0
2007-12-19 02:36:00,163.34,163.35,163.34,163.34,106000000.0
2007-12-19 02:37:00,163.345,163.355,163.335,163.34,185799999.0
2007-12-19 02:38:00,163.34,163.345,163.34,163.34,59700000.0
2007-12-19 02:39:00,163.345,163.345,163.34,163.345,122500000.0
2007-12-19 02:40:00,163.345,163.355,163.34,163.345,267200000.0
2007-12-19 02:41:00,163.345,163.355,163.34,163.35,150200000.0
2007-12-19 02:42:00,163.34,163.355,163.34,163.355,64600000.0
2007-12-19 02:43:00,163.36,163.395,163.345,163.36,322000000.0
2007-12-19 02:44:00,163.36,163.36,163.355,163.355,125600000.0
2007-12-19 02:45:00,163.355,163.37,163.35,163.37,364200002.0
2007-12-19 02:46:00,163.37,163.375,163.37,163.375,73600000.0
2007-12-19 02:47:00,163.385,163.405,163.375,163.38,440100000.0
2007-12-19 02:48:00,163.395,163.4,163.385,163.4,308800000.0
2007-12-19 02:49:00,163.4,163.415,163.395,163.415,292200000.0
2007-12-19 02:50:00,163.41,163.43,163.405,163.415,488400000.0
2007-12-19 02:51:00,163.41,163.42,163.395,163.415,352400000.0
2007-12-19 02:52:00,163.42,163.42,163.385,163.39,446700000.0
2007-12-19 02:53:00,163.39,163.405,163.37,163.375,203200000.0
2007-12-19 02:54:00,163.375,163.38,163.33,163.335,564999999.0
2007-12-19 02:55:00,163.33,163.335,163.29,163.33,398100000.0
2007-12-19 02:56:00,163.33,163.33,163.31,163.33,205600000.0
2007-12-19 02:57:00,163.33,163.34,163.325,163.325,275200000.0
2007-12-19 02:58:00,163.325,163.335,163.325,163.335,146900000.0
2007-12-19 02:59:00,163.335,163.335,163.305,163.315,406899998.0
2007-12-19 03:00:00,163.315,163.32,163.295,163.3,409600001.0
2007-12-19 03:01:00,163.305,163.335,163.305,163.32,226400000.0
2007-12-19 03:02:00,163.315,163.325,163.315,163.315,97600000.0
2007-12-19 03:03:00,163.31,163.335,163.3,163.32,420499999.0
2007-12-19 03:04:00,163.32,163.335,163.305,163.31,351900000.0
2007-12-19 03:05:00,163.315,163.325,163.24,163.265,501400002.0
2007-12-19 03:06:00,163.265,163.28,163.255,163.26,325100000.0
2007-12-19 03:07:00,163.27,163.285,163.25,163.265,722400000.0
2007-12-19 03:08:00,163.265,163.315,163.255,163.315,651499994.0
2007-12-19 03:09:00,163.315,163.325,163.3,163.305,498800003.0
2007-12-19 03:10:00,163.315,163.315,163.315,163.315,30400000.0
2007-12-19 03:11:00,163.31,163.33,163.31,163.325,136000000.0
2007-12-19 03:12:00,163.325,163.335,163.295,163.31,735399997.0
2007-12-19 03:13:00,163.305,163.305,163.255,163.265,757600004.0
2007-12-19 03:14:00,163.265,163.295,163.26,163.29,204000000.0
2007-12-19 03:15:00,163.295,163.31,163.285,163.285,369400002.0
2007-12-19 03:16:00,163.285,163.29,163.275,163.28,278199996.0
2007-12-19 03:17:00,163.28,163.29,163.275,163.285,117100000.0
2007-12-19 03:18:00,163.285,163.305,163.285,163.29,395199999.0
2007-12-19 03:19:00,163.29,163.295,163.285,163.285,157999999.0
2007-12-19 03:20:00,163.285,163.295,163.285,163.29,67200000.0
2007-12-19 03:21:00,163.29,163.29,163.255,163.265,185000000.0
2007-12-19 03:22:00,163.26,163.265,163.245,163.265,547999999.0
2007-12-19 03:23:00,163.265,163.27,163.255,163.265,370400000.0
2007-12-19 03:24:00,163.265,163.295,163.265,163.275,427599999.0
2007-12-19 03:25:00,163.275,163.275,163.26,163.275,438300000.0
2007-12-19 03:26:00,163.275,163.285,163.265,163.28,469199998.0
2007-12-19 03:27:00,163.28,163.28,163.265,163.265,334200000.0
2007-12-19 03:28:00,163.27,163.275,163.265,163.27,67200000.0
2007-12-19 03:29:00,163.27,163.28,163.27,163.28,67600000.0
2007-12-19 03:30:00,163.275,163.295,163.275,163.285,244000000.0
2007-12-19 03:31:00,163.285,163.315,163.28,163.305,528100000.0
2007-12-19 03:32:00,163.315,163.325,163.31,163.32,708300000.0
2007-12-19 03:33:00,163.32,163.325,163.315,163.315,187600000.0
2007-12-19 03:34:00,163.315,163.325,163.315,163.325,440799995.0
2007-12-19 03:35:00,163.33,163.335,163.31,163.335,784800000.0
2007-12-19 03:36:00,163.335,163.345,163.33,163.345,429299999.0
2007-12-19 03:37:00,163.345,163.345,163.32,163.32,159800001.0
2007-12-19 03:38:00,163.325,163.33,163.325,163.325,155800000.0
2007-12-19 03:39:00,163.325,163.33,163.315,163.325,613800001.0
2007-12-19 03:40:00,163.325,163.335,163.3,163.305,1268499988.0
2007-12-19 03:41:00,163.305,163.305,163.29,163.3,425100000.0
2007-12-19 03:42:00,163.3,163.31,163.29,163.3,501000001.0
2007-12-19 03:43:00,163.295,163.31,163.295,163.305,477300000.0
2007-12-19 03:44:00,163.3,163.31,163.3,163.3,156000000.0
2007-12-19 03:45:00,163.3,163.305,163.29,163.3,100600000.0
2007-12-19 03:46:00,163.295,163.32,163.29,163.305,709000003.0
2007-12-19 03:47:00,163.305,163.315,163.305,163.315,760800003.0
2007-12-19 03:48:00,163.315,163.315,163.3,163.315,900800001.0
2007-12-19 03:49:00,163.315,163.315,163.29,163.305,556100003.0
2007-12-19 03:50:00,163.3,163.315,163.295,163.315,447699999.0
2007-12-19 03:51:00,163.315,163.315,163.3,163.305,227200000.0
2007-12-19 03:52:00,163.305,163.305,163.28,163.29,496699999.0
2007-12-19 03:53:00,163.29,163.295,163.265,163.28,342800001.0
2007-12-19 03:54:00,163.28,163.28,163.27,163.275,284900003.0
2007-12-19 03:55:00,163.275,163.29,163.265,163.265,632600002.0
2007-12-19 03:56:00,163.275,163.275,163.195,163.25,1474400002.0
2007-12-19 03:57:00,163.24,163.265,163.23,163.24,1096799997.0
2007-12-19 03:58:00,163.245,163.265,163.24,163.265,715599996.0
2007-12-19 03:59:00,163.265,163.285,163.265,163.27,420700000.0
2007-12-19 04:00:00,163.275,163.275,163.245,163.245,870000010.0
2007-12-19 04:01:00,163.245,163.265,163.24,163.255,1225100006.0
2007-12-19 04:02:00,163.255,163.28,163.25,163.275,781800001.0
2007-12-19 04:03:00,163.27,163.285,163.27,163.275,430500001.0
2007-12-19 04:04:00,163.275,163.295,163.275,163.285,377600000.0
2007-12-19 04:05:00,163.285,163.295,163.285,163.29,214100003.0
2007-12-19 04:06:00,163.295,163.305,163.295,163.3,193200003.0
2007-12-19 04:07:00,163.3,163.3,163.275,163.275,1157800002.0
2007-12-19 04:08:00,163.275,163.305,163.275,163.295,1016499995.0
2007-12-19 04:09:00,163.29,163.305,163.29,163.29,493300002.0
2007-12-19 04:10:00,163.29,163.3,163.29,163.3,129800000.0
2007-12-19 04:11:00,163.3,163.305,163.3,163.305,23600000.0
2007-12-19 04:12:00,163.305,163.305,163.305,163.305,361699999.0
2007-12-19 04:13:00,163.305,163.335,163.305,163.33,810099999.0
2007-12-19 04:14:00,163.335,163.34,163.325,163.325,325300000.0
2007-12-19 04:15:00,163.325,163.325,163.32,163.325,229500000.0
2007-12-19 04:16:00,163.325,163.325,163.325,163.325,359400000.0
2007-12-19 04:17:00,163.325,163.325,163.325,163.325,128000000.0
2007-12-19 04:18:00,163.325,163.325,163.315,163.32,150600000.0
2007-12-19 04:19:00,163.315,163.325,163.3,163.31,291400000.0
2007-12-19 04:20:00,163.315,163.32,163.305,163.32,316400000.0
2007-12-19 04:21:00,163.325,163.34,163.32,163.32,326000002.0
2007-12-19 04:22:00,163.32,163.34,163.32,163.34,170900000.0
2007-12-19 04:23:00,163.34,163.395,163.34,163.395,823300001.0
2007-12-19 04:24:00,163.39,163.425,163.39,163.415,395000000.0
2007-12-19 04:25:00,163.415,163.425,163.365,163.385,1276000002.0
2007-12-19 04:26:00,163.385,163.395,163.375,163.385,484800000.0
2007-12-19 04:27:00,163.385,163.385,163.375,163.385,362900000.0
2007-12-19 04:28:00,163.385,163.385,163.38,163.38,78899999.0
2007-12-19 04:29:00,163.38,163.38,163.325,163.325,361299999.0
2007-12-19 04:30:00,163.325,163.365,163.3,163.355,865400004.0
2007-12-19 04:31:00,163.355,163.365,163.35,163.35,310400002.0
2007-12-19 04:32:00,163.36,163.36,163.315,163.32,613299996.0
2007-12-19 04:33:00,163.32,163.345,163.32,163.325,420100000.0
2007-12-19 04:34:00,163.335,163.355,163.315,163.32,762200001.0
2007-12-19 04:35:00,163.325,163.325,163.285,163.31,719400000.0
2007-12-19 04:36:00,163.31,163.35,163.3,163.345,1112600007.0
2007-12-19 04:37:00,163.335,163.355,163.295,163.295,1004700003.0
2007-12-19 04:38:00,163.295,163.315,163.27,163.305,769200002.0
2007-12-19 04:39:00,163.305,163.375,163.305,163.325,925000001.0
2007-12-19 04:40:00,163.325,163.325,163.285,163.3,770199998.0
2007-12-19 04:41:00,163.305,163.315,163.28,163.295,540000002.0
2007-12-19 04:42:00,163.29,163.305,163.28,163.29,928399999.0
2007-12-19 04:43:00,163.295,163.295,163.28,163.295,183000000.0
2007-12-19 04:44:00,163.295,163.32,163.295,163.305,948200001.0
2007-12-19 04:45:00,163.305,163.305,163.295,163.295,389999998.0
2007-12-19 04:46:00,163.295,163.305,163.29,163.29,372300000.0
2007-12-19 04:47:00,163.29,163.305,163.29,163.305,141000003.0
2007-12-19 04:48:00,163.3,163.305,163.265,163.285,696600001.0
2007-12-19 04:49:00,163.285,163.305,163.285,163.295,655999999.0
2007-12-19 04:50:00,163.295,163.31,163.295,163.305,391499998.0
2007-12-19 04:51:00,163.305,163.305,163.285,163.295,448199999.0
2007-12-19 04:52:00,163.295,163.345,163.295,163.335,549099998.0
2007-12-19 04:53:00,163.335,163.355,163.33,163.355,234000000.0
2007-12-19 04:54:00,163.355,163.375,163.355,163.365,387100000.0
2007-12-19 04:55:00,163.37,163.37,163.36,163.36,52900000.0
2007-12-19 04:56:00,163.365,163.365,163.345,163.36,295899998.0
2007-12-19 04:57:00,163.355,163.355,163.33,163.335,375900000.0
2007-12-19 04:58:00,163.34,163.34,163.33,163.34,202300000.0
2007-12-19 04:59:00,163.34,163.355,163.34,163.345,395200000.0
2007-12-19 05:00:00,163.345,163.345,163.325,163.33,770700000.0
2007-12-19 05:01:00,163.33,163.355,163.33,163.355,261400000.0
2007-12-19 05:02:00,163.355,163.36,163.325,163.335,572100000.0
2007-12-19 05:03:00,163.335,163.34,163.325,163.325,196300003.0
2007-12-19 05:04:00,163.33,163.335,163.32,163.335,465699995.0
2007-12-19 05:05:00,163.335,163.335,163.32,163.33,612399994.0
2007-12-19 05:06:00,163.335,163.335,163.32,163.33,561099997.0
2007-12-19 05:07:00,163.33,163.335,163.325,163.33,265099999.0
2007-12-19 05:08:00,163.33,163.335,163.325,163.335,320699999.0
2007-12-19 05:09:00,163.335,163.335,163.33,163.33,29600000.0
2007-12-19 05:10:00,163.33,163.345,163.33,163.335,459999998.0
2007-12-19 05:11:00,163.335,163.35,163.335,163.35,325400000.0
2007-12-19 05:12:00,163.35,163.375,163.34,163.375,371400000.0
2007-12-19 05:13:00,163.365,163.375,163.355,163.375,233399999.0
2007-12-19 05:14:00,163.375,163.385,163.36,163.385,337999999.0
2007-12-19 05:15:00,163.385,163.445,163.38,163.395,1033899994.0
2007-12-19 05:16:00,163.4,163.425,163.4,163.405,692400000.0
2007-12-19 05:17:00,163.405,163.405,163.39,163.405,285599997.0
2007-12-19 05:18:00,163.405,163.405,163.395,163.405,303600000.0
2007-12-19 05:19:00,163.405,163.425,163.405,163.415,482000002.0
2007-12-19 05:20:00,163.415,163.42,163.41,163.415,381199995.0
2007-12-19 05:21:00,163.42,163.425,163.405,163.405,576799998.0
2007-12-19 05:22:00,163.405,163.415,163.39,163.405,604000001.0
2007-12-19 05:23:00,163.405,163.415,163.4,163.415,539400000.0
2007-12-19 05:24:00,163.415,163.415,163.4,163.4,107200000.0
2007-12-19 05:25:00,163.4,163.4,163.385,163.385,258600005.0
2007-12-19 05:26:00,163.385,163.405,163.345,163.35,1392200000.0
2007-12-19 05:27:00,163.345,163.375,163.34,163.345,1493299989.0
2007-12-19 05:28:00,163.345,163.36,163.345,163.355,466999999.0
2007-12-19 05:29:00,163.355,163.36,163.345,163.355,399399995.0
2007-12-19 05:30:00,163.355,163.365,163.345,163.355,570900001.0
2007-12-19 05:31:00,163.355,163.36,163.34,163.34,490700000.0
2007-12-19 05:32:00,163.34,163.355,163.34,163.35,266800000.0
2007-12-19 05:33:00,163.35,163.355,163.345,163.355,763499998.0
2007-12-19 05:34:00,163.355,163.355,163.345,163.345,327999995.0
2007-12-19 05:35:00,163.345,163.375,163.345,163.345,779599996.0
2007-12-19 05:36:00,163.345,163.355,163.325,163.345,948699997.0
2007-12-19 05:37:00,163.34,163.365,163.34,163.365,868100000.0
2007-12-19 05:38:00,163.365,163.385,163.355,163.36,800399995.0
2007-12-19 05:39:00,163.36,163.365,163.36,163.365,173600000.0
2007-12-19 05:40:00,163.365,163.365,163.355,163.365,144800000.0
2007-12-19 05:41:00,163.365,163.385,163.365,163.375,779399997.0
2007-12-19 05:42:00,163.37,163.385,163.37,163.37,268999999.0
2007-12-19 05:43:00,163.375,163.38,163.375,163.375,129600000.0
2007-12-19 05:44:00,163.375,163.375,163.375,163.375,39200000.0
2007-12-19 05:45:00,163.375,163.375,163.375,163.375,4800000.0
2007-12-19 05:46:00,163.375,163.375,163.36,163.365,248500001.0
2007-12-19 05:47:00,163.36,163.365,163.355,163.365,243599996.0
2007-12-19 05:48:00,163.365,163.37,163.345,163.355,165199999.0
2007-12-19 05:49:00,163.36,163.36,163.36,163.36,10200000.0
2007-12-19 05:50:00,163.36,163.36,163.33,163.335,319699999.0
2007-12-19 05:51:00,163.335,163.345,163.33,163.335,564700000.0
2007-12-19 05:52:00,163.335,163.355,163.33,163.34,1173799999.0
2007-12-19 05:53:00,163.34,163.35,163.34,163.35,446299995.0
2007-12-19 05:54:00,163.35,163.35,163.3,163.315,890799993.0
2007-12-19 05:55:00,163.325,163.335,163.315,163.335,284199994.0
2007-12-19 05:56:00,163.335,163.34,163.325,163.325,264100001.0
2007-12-19 05:57:00,163.33,163.33,163.325,163.325,96800000.0
2007-12-19 05:58:00,163.33,163.33,163.27,163.275,610400002.0
2007-12-19 05:59:00,163.275,163.285,163.27,163.275,256100003.0
2007-12-19 06:00:00,163.275,163.285,163.275,163.275,248800000.0
2007-12-19 06:01:00,163.275,163.285,163.27,163.285,353200000.0
2007-12-19 06:02:00,163.29,163.29,163.275,163.28,314400000.0
2007-12-19 06:03:00,163.28,163.28,163.275,163.28,92800000.0
2007-12-19 06:04:00,163.275,163.275,163.265,163.27,99200000.0
2007-12-19 06:05:00,163.265,163.275,163.26,163.265,446899993.0
2007-12-19 06:06:00,163.26,163.285,163.255,163.265,1041299999.0
2007-12-19 06:07:00,163.27,163.275,163.26,163.26,334100001.0
2007-12-19 06:08:00,163.26,163.285,163.26,163.28,617500001.0
2007-12-19 06:09:00,163.28,163.285,163.275,163.275,284800001.0
2007-12-19 06:10:00,163.275,163.295,163.265,163.275,518400003.0
2007-12-19 06:11:00,163.275,163.275,163.27,163.275,534100000.0
2007-12-19 06:12:00,163.27,163.275,163.255,163.265,832299994.0
2007-12-19 06:13:00,163.265,163.27,163.245,163.26,401400002.0
2007-12-19 06:14:00,163.265,163.265,163.25,163.265,420900000.0
2007-12-19 06:15:00,163.265,163.275,163.26,163.26,194400000.0
2007-12-19 06:16:00,163.26,163.275,163.25,163.255,556299998.0
2007-12-19 06:17:00,163.255,163.26,163.255,163.255,233799999.0
2007-12-19 06:18:00,163.265,163.275,163.25,163.265,411200001.0
2007-12-19 06:19:00,163.265,163.275,163.25,163.25,948999993.0
2007-12-19 06:20:00,163.255,163.265,163.245,163.25,888400002.0
2007-12-19 06:21:00,163.25,163.275,163.245,163.245,1677999999.0
2007-12-19 06:22:00,163.255,163.285,163.245,163.26,905299999.0
2007-12-19 06:23:00,163.275,163.295,163.26,163.265,408700000.0
2007-12-19 06:24:00,163.255,163.275,163.245,163.245,1431299988.0
2007-12-19 06:25:00,163.25,163.275,163.245,163.275,468000000.0
2007-12-19 06:26:00,163.275,163.285,163.26,163.26,484300002.0
2007-12-19 06:27:00,163.265,163.295,163.265,163.295,246400000.0
2007-12-19 06:28:00,163.295,163.3,163.285,163.295,324800000.0
2007-12-19 06:29:00,163.295,163.32,163.295,163.305,497100003.0
2007-12-19 06:30:00,163.315,163.315,163.295,163.305,784000000.0
2007-12-19 06:31:00,163.305,163.315,163.305,163.315,106400000.0
2007-12-19 06:32:00,163.315,163.315,163.31,163.31,46400000.0
2007-12-19 06:33:00,163.31,163.315,163.31,163.315,67800000.0
2007-12-19 06:34:00,163.315,163.315,163.295,163.305,244000000.0
2007-12-19 06:35:00,163.31,163.315,163.31,163.315,121800000.0
2007-12-19 06:36:00,163.315,163.315,163.315,163.315,114400000.0
2007-12-19 06:37:00,163.315,163.315,163.315,163.315,457200000.0
2007-12-19 06:38:00,163.315,163.325,163.315,163.315,423200000.0
2007-12-19 06:39:00,163.315,163.335,163.31,163.325,603299999.0
2007-12-19 06:40:00,163.325,163.355,163.325,163.34,595800000.0
2007-12-19 06:41:00,163.34,163.355,163.32,163.355,708600001.0
2007-12-19 06:42:00,163.355,163.375,163.355,163.375,349600000.0
2007-12-19 06:43:00,163.375,163.395,163.355,163.355,872200000.0
2007-12-19 06:44:00,163.36,163.375,163.36,163.375,102199999.0
2007-12-19 06:45:00,163.375,163.375,163.345,163.345,356000000.0
2007-12-19 06:46:00,163.34,163.34,163.335,163.335,23200000.0
2007-12-19 06:47:00,163.34,163.34,163.325,163.335,266800000.0
2007-12-19 06:48:00,163.335,163.335,163.305,163.315,405200001.0
2007-12-19 06:49:00,163.305,163.34,163.305,163.315,486000000.0
2007-12-19 06:50:00,163.32,163.325,163.315,163.325,263200000.0
2007-12-19 06:51:00,163.325,163.335,163.31,163.32,302700000.0
2007-12-19 06:52:00,163.32,163.335,163.32,163.325,136000000.0
2007-12-19 06:53:00,163.325,163.355,163.325,163.345,284000000.0
2007-12-19 06:54:00,163.345,163.365,163.335,163.355,384800000.0
2007-12-19 06:55:00,163.355,163.365,163.35,163.365,233400000.0
2007-12-19 06:56:00,163.365,163.365,163.33,163.355,722899999.0
2007-12-19 06:57:00,163.355,163.365,163.345,163.365,250300000.0
2007-12-19 06:58:00,163.355,163.365,163.355,163.36,135200000.0
2007-12-19 06:59:00,163.37,163.37,163.35,163.355,233700000.0
2007-12-19 07:00:00,163.36,163.365,163.325,163.345,543200000.0
2007-12-19 07:01:00,163.355,163.365,163.35,163.365,71700000.0
2007-12-19 07:02:00,163.36,163.365,163.345,163.35,235399999.0
2007-12-19 07:03:00,163.35,163.365,163.325,163.33,485599999.0
2007-12-19 07:04:00,163.335,163.335,163.315,163.325,205700000.0
2007-12-19 07:05:00,163.325,163.325,163.315,163.315,104800000.0
2007-12-19 07:06:00,163.315,163.325,163.31,163.32,271300000.0
2007-12-19 07:07:00,163.32,163.32,163.265,163.275,591200000.0
2007-12-19 07:08:00,163.275,163.285,163.24,163.275,572899999.0
2007-12-19 07:09:00,163.275,163.28,163.255,163.265,360000001.0
2007-12-19 07:10:00,163.26,163.29,163.255,163.26,939000001.0
2007-12-19 07:11:00,163.26,163.285,163.26,163.28,115900000.0
2007-12-19 07:12:00,163.28,163.28,163.25,163.26,803399998.0
2007-12-19 07:13:00,163.26,163.265,163.245,163.255,647799996.0
2007-12-19 07:14:00,163.25,163.25,163.25,163.25,37200000.0
2007-12-19 07:15:00,163.255,163.29,163.255,163.285,417799998.0
2007-12-19 07:16:00,163.285,163.315,163.28,163.31,428300000.0
2007-12-19 07:17:00,163.31,163.31,163.285,163.285,321799999.0
2007-12-19 07:18:00,163.285,163.3,163.285,163.295,544199998.0
2007-12-19 07:19:00,163.3,163.3,163.27,163.27,552999997.0
2007-12-19 07:20:00,163.27,163.295,163.265,163.285,81600000.0
2007-12-19 07:21:00,163.285,163.285,163.275,163.285,256400001.0
2007-12-19 07:22:00,163.285,163.29,163.28,163.285,122400000.0
2007-12-19 07:23:00,163.285,163.31,163.28,163.31,227200001.0
2007-12-19 07:24:00,163.31,163.315,163.265,163.285,951900000.0
2007-12-19 07:25:00,163.275,163.285,163.27,163.285,254299999.0
2007-12-19 07:26:00,163.285,163.285,163.265,163.27,548800000.0
2007-12-19 07:27:00,163.27,163.28,163.265,163.275,429599999.0
2007-12-19 07:28:00,163.275,163.275,163.27,163.275,82400000.0
2007-12-19 07:29:00,163.275,163.285,163.275,163.285,226500000.0
2007-12-19 07:30:00,163.285,163.295,163.27,163.27,999399998.0
2007-12-19 07:31:00,163.285,163.295,163.27,163.295,333699999.0
2007-12-19 07:32:00,163.285,163.315,163.275,163.285,1212799996.0
2007-12-19 07:33:00,163.285,163.295,163.27,163.275,935900000.0
2007-12-19 07:34:00,163.275,163.275,163.27,163.27,476599992.0
2007-12-19 07:35:00,163.28,163.285,163.26,163.265,521400002.0
2007-12-19 07:36:00,163.275,163.315,163.27,163.295,631799998.0
2007-12-19 07:37:00,163.295,163.295,163.28,163.28,232500000.0
2007-12-19 07:38:00,163.28,163.305,163.28,163.29,238100000.0
2007-12-19 07:39:00,163.285,163.285,163.275,163.275,466600003.0
2007-12-19 07:40:00,163.275,163.28,163.275,163.275,458700000.0
2007-12-19 07:41:00,163.28,163.285,163.27,163.275,236000001.0
2007-12-19 07:42:00,163.275,163.295,163.27,163.275,1032800000.0
2007-12-19 07:43:00,163.275,163.285,163.27,163.275,838899997.0
2007-12-19 07:44:00,163.275,163.295,163.275,163.29,464399998.0
2007-12-19 07:45:00,163.29,163.295,163.275,163.295,479200000.0
2007-12-19 07:46:00,163.295,163.305,163.275,163.28,841699997.0
2007-12-19 07:47:00,163.28,163.29,163.27,163.275,315600000.0
2007-12-19 07:48:00,163.275,163.28,163.27,163.275,386299996.0
2007-12-19 07:49:00,163.275,163.285,163.275,163.28,379999996.0
2007-12-19 07:50:00,163.275,163.285,163.275,163.275,677599999.0
2007-12-19 07:51:00,163.275,163.275,163.265,163.275,80899999.0
2007-12-19 07:52:00,163.275,163.275,163.265,163.265,343300000.0
2007-12-19 07:53:00,163.275,163.275,163.25,163.265,930300008.0
2007-12-19 07:54:00,163.265,163.275,163.265,163.27,274600000.0
2007-12-19 07:55:00,163.27,163.285,163.255,163.26,783200002.0
2007-12-19 07:56:00,163.265,163.275,163.255,163.265,698299996.0
2007-12-19 07:57:00,163.265,163.275,163.26,163.265,378700000.0
2007-12-19 07:58:00,163.265,163.275,163.25,163.26,545499999.0
2007-12-19 07:59:00,163.265,163.275,163.25,163.275,699999997.0
2007-12-19 08:00:00,163.275,163.275,163.265,163.275,912699997.0
2007-12-19 08:01:00,163.275,163.275,163.265,163.275,264200000.0
2007-12-19 08:02:00,163.275,163.285,163.265,163.28,316900000.0
2007-12-19 08:03:00,163.285,163.305,163.285,163.3,174400000.0
2007-12-19 08:04:00,163.3,163.305,163.29,163.305,255300000.0
2007-12-19 08:05:00,163.305,163.315,163.3,163.315,426200000.0
2007-12-19 08:06:00,163.315,163.315,163.295,163.295,650399999.0
2007-12-19 08:07:00,163.295,163.3,163.295,163.295,28800000.0
2007-12-19 08:08:00,163.3,163.3,163.25,163.265,599299999.0
2007-12-19 08:09:00,163.265,163.285,163.25,163.265,298400000.0
2007-12-19 08:10:00,163.265,163.275,163.265,163.27,187200000.0
2007-12-19 08:11:00,163.265,163.29,163.26,163.285,1210699995.0
2007-12-19 08:12:00,163.285,163.285,163.27,163.275,897599991.0
2007-12-19 08:13:00,163.275,163.28,163.26,163.26,700000000.0
2007-12-19 08:14:00,163.265,163.265,163.245,163.255,824300000.0
2007-12-19 08:15:00,163.255,163.255,163.24,163.245,424299996.0
2007-12-19 08:16:00,163.25,163.275,163.245,163.245,492000000.0
2007-12-19 08:17:00,163.25,163.25,163.225,163.225,200000000.0
2007-12-19 08:18:00,163.225,163.255,163.225,163.25,217600000.0
2007-12-19 08:19:00,163.25,163.26,163.24,163.245,264300000.0
2007-12-19 08:20:00,163.245,163.255,163.24,163.245,570200000.0
2007-12-19 08:21:00,163.255,163.26,163.25,163.255,107800000.0
2007-12-19 08:22:00,163.255,163.255,163.24,163.245,637699997.0
2007-12-19 08:23:00,163.24,163.255,163.24,163.245,726499999.0
2007-12-19 08:24:00,163.245,163.245,163.245,163.245,184800000.0
2007-12-19 08:25:00,163.245,163.255,163.245,163.255,84000000.0
2007-12-19 08:26:00,163.25,163.265,163.25,163.265,174400000.0
2007-12-19 08:27:00,163.265,163.29,163.26,163.29,295000000.0
2007-12-19 08:28:00,163.29,163.335,163.275,163.315,365500000.0
2007-12-19 08:29:00,163.32,163.335,163.27,163.27,543200000.0
2007-12-19 08:30:00,163.27,163.28,163.27,163.275,212300000.0
2007-12-19 08:31:00,163.275,163.295,163.27,163.295,350099998.0
2007-12-19 08:32:00,163.295,163.295,163.26,163.26,258200000.0
2007-12-19 08:33:00,163.265,163.275,163.255,163.275,348800000.0
2007-12-19 08:34:00,163.275,163.285,163.265,163.275,212500000.0
2007-12-19 08:35:00,163.275,163.285,163.265,163.265,396800000.0
2007-12-19 08:36:00,163.27,163.275,163.265,163.27,69200000.0
2007-12-19 08:37:00,163.26,163.275,163.255,163.265,248999999.0
2007-12-19 08:38:00,163.265,163.275,163.235,163.255,432000000.0
2007-12-19 08:39:00,163.255,163.27,163.235,163.255,359999998.0
2007-12-19 08:40:00,163.26,163.275,163.255,163.265,275199997.0
2007-12-19 08:41:00,163.265,163.265,163.235,163.245,674899999.0
2007-12-19 08:42:00,163.245,163.245,163.23,163.235,661199995.0
2007-12-19 08:43:00,163.23,163.235,163.215,163.22,627599996.0
2007-12-19 08:44:00,163.22,163.225,163.19,163.2,1077299997.0
2007-12-19 08:45:00,163.2,163.2,163.185,163.185,1022100000.0
2007-12-19 08:46:00,163.185,163.185,163.15,163.16,528499999.0
2007-12-19 08:47:00,163.165,163.165,163.145,163.145,847399994.0
2007-12-19 08:48:00,163.145,163.165,163.12,163.125,779200002.0
2007-12-19 08:49:00,163.125,163.125,163.075,163.12,854399995.0
2007-12-19 08:50:00,163.12,163.12,163.035,163.065,913099996.0
2007-12-19 08:51:00,163.065,163.12,163.05,163.11,235200000.0
2007-12-19 08:52:00,163.11,163.115,163.08,163.08,106500000.0
2007-12-19 08:53:00,163.08,163.115,163.045,163.045,578500000.0
2007-12-19 08:54:00,163.05,163.055,163.01,163.03,328499999.0
2007-12-19 08:55:00,163.025,163.06,163.025,163.055,255500000.0
2007-12-19 08:56:00,163.055,163.07,163.04,163.055,277399999.0
2007-12-19 08:57:00,163.055,163.075,163.04,163.04,341200000.0
2007-12-19 08:58:00,163.04,163.055,163.0,163.01,371899996.0
2007-12-19 08:59:00,163.01,163.075,163.01,163.055,351400002.0
2007-12-19 09:00:00,163.06,163.075,163.005,163.05,249600000.0
2007-12-19 09:01:00,163.06,163.065,163.035,163.04,274941857.0
2007-12-19 09:02:00,163.035,163.05,163.005,163.015,308399999.0
2007-12-19 09:03:00,163.015,163.03,163.015,163.025,77300000.0
2007-12-19 09:04:00,163.025,163.04,162.99,163.025,138200000.0
2007-12-19 09:05:00,163.025,163.045,163.0,163.015,343600114.0
2007-12-19 09:06:00,163.015,163.02,163.005,163.005,97000000.0
2007-12-19 09:07:00,163.005,163.005,162.975,162.995,251399999.0
2007-12-19 09:08:00,162.995,163.015,162.985,163.01,151200000.0
2007-12-19 09:09:00,163.015,163.02,162.985,162.995,259800000.0
2007-12-19 09:10:00,162.995,163.0,162.945,162.955,458000001.0
2007-12-19 09:11:00,162.955,162.985,162.955,162.985,375799998.0
2007-12-19 09:12:00,162.98,163.005,162.97,162.99,295500000.0
2007-12-19 09:13:00,162.985,163.0,162.97,162.98,130200000.0
2007-12-19 09:14:00,162.975,162.98,162.96,162.97,197199998.0
2007-12-19 09:15:00,162.975,162.975,162.95,162.96,343099999.0
2007-12-19 09:16:00,162.95,162.975,162.945,162.955,777499999.0
2007-12-19 09:17:00,162.95,162.955,162.905,162.915,764099997.0
2007-12-19 09:18:00,162.92,162.945,162.91,162.94,1023999996.0
2007-12-19 09:19:00,162.94,162.965,162.935,162.95,454999999.0
2007-12-19 09:20:00,162.94,162.945,162.935,162.945,651099998.0
2007-12-19 09:21:00,162.945,162.945,162.93,162.935,473400001.0
2007-12-19 09:22:00,162.935,162.975,162.935,162.975,753600003.0
2007-12-19 09:23:00,162.975,162.985,162.975,162.985,568800000.0
2007-12-19 09:24:00,162.985,162.985,162.97,162.98,327600000.0
2007-12-19 09:25:00,162.975,162.98,162.97,162.97,247099999.0
2007-12-19 09:26:00,162.975,162.995,162.955,162.995,824099998.0
2007-12-19 09:27:00,162.995,163.015,162.985,163.0,426700001.0
2007-12-19 09:28:00,163.0,163.035,162.985,163.025,898699998.0
2007-12-19 09:29:00,163.02,163.045,162.98,162.98,1000200002.0
2007-12-19 09:30:00,162.985,163.015,162.975,163.005,656700001.0
2007-12-19 09:31:00,162.995,163.065,162.995,163.065,607400000.0
2007-12-19 09:32:00,163.065,163.065,163.015,163.035,636800000.0
2007-12-19 09:33:00,163.045,163.045,163.02,163.025,303800001.0
2007-12-19 09:34:00,163.025,163.025,162.965,162.965,979300010.0
2007-12-19 09:35:00,162.965,163.005,162.965,163.005,518399998.0
2007-12-19 09:36:00,163.01,163.055,163.005,163.045,491700001.0
2007-12-19 09:37:00,163.045,163.05,163.015,163.02,550100000.0
2007-12-19 09:38:00,163.015,163.025,162.975,162.99,774900001.0
2007-12-19 09:39:00,162.99,163.065,162.985,163.035,955000000.0
2007-12-19 09:40:00,163.035,163.05,163.03,163.045,674500002.0
2007-12-19 09:41:00,163.045,163.045,162.985,163.005,536100000.0
2007-12-19 09:42:00,163.005,163.025,162.99,163.015,548199992.0
2007-12-19 09:43:00,163.01,163.015,162.99,163.0,1151199994.0
2007-12-19 09:44:00,163.0,163.0,162.975,162.985,367999997.0
2007-12-19 09:45:00,162.985,163.005,162.975,162.975,701899997.0
2007-12-19 09:46:00,162.97,162.985,162.92,162.95,1276799996.0
2007-12-19 09:47:00,162.95,162.955,162.92,162.93,813099990.0
2007-12-19 09:48:00,162.93,162.945,162.93,162.945,851199997.0
2007-12-19 09:49:00,162.945,162.945,162.83,162.83,914800005.0
2007-12-19 09:50:00,162.83,162.835,162.78,162.815,1392350002.0
2007-12-19 09:51:00,162.815,162.825,162.785,162.815,975299992.0
2007-12-19 09:52:00,162.815,162.885,162.815,162.885,500400002.0
2007-12-19 09:53:00,162.885,162.89,162.855,162.865,484000000.0
2007-12-19 09:54:00,162.865,162.9,162.855,162.9,533400000.0
2007-12-19 09:55:00,162.9,162.905,162.875,162.875,284000000.0
2007-12-19 09:56:00,162.875,162.905,162.875,162.9,103200000.0
2007-12-19 09:57:00,162.895,162.91,162.885,162.9,206800000.0
2007-12-19 09:58:00,162.905,162.94,162.905,162.91,232300000.0
2007-12-19 09:59:00,162.905,162.93,162.895,162.925,193200000.0
2007-12-19 10:00:00,162.925,162.925,162.885,162.9,195800000.0
2007-12-19 10:01:00,162.905,162.945,162.88,162.94,578400000.0
2007-12-19 10:02:00,162.94,162.965,162.93,162.955,486800001.0
2007-12-19 10:03:00,162.95,162.955,162.925,162.95,491200000.0
2007-12-19 10:04:00,162.95,162.98,162.95,162.955,562800003.0
2007-12-19 10:05:00,162.955,162.97,162.88,162.895,1221200002.0
2007-12-19 10:06:00,162.895,162.915,162.88,162.915,409200001.0
2007-12-19 10:07:00,162.915,162.915,162.895,162.915,230300000.0
2007-12-19 10:08:00,162.895,162.935,162.895,162.92,607150001.0
2007-12-19 10:09:00,162.915,162.925,162.87,162.875,893599999.0
2007-12-19 10:10:00,162.875,162.875,162.835,162.835,575600001.0
2007-12-19 10:11:00,162.835,162.865,162.825,162.84,612800001.0
2007-12-19 10:12:00,162.84,162.84,162.83,162.835,308000000.0
2007-12-19 10:13:00,162.835,162.865,162.805,162.865,1363099998.0
2007-12-19 10:14:00,162.85,162.865,162.84,162.86,781599997.0
2007-12-19 10:15:00,162.86,162.865,162.85,162.855,588900002.0
2007-12-19 10:16:00,162.855,162.88,162.855,162.865,716099996.0
2007-12-19 10:17:00,162.86,162.875,162.86,162.875,559200003.0
2007-12-19 10:18:00,162.87,162.885,162.855,162.875,787000006.0
2007-12-19 10:19:00,162.875,162.88,162.855,162.865,752199999.0
2007-12-19 10:20:00,162.865,162.9,162.865,162.89,632600000.0
2007-12-19 10:21:00,162.895,162.915,162.865,162.895,575699999.0
2007-12-19 10:22:00,162.895,162.915,162.855,162.875,488700000.0
2007-12-19 10:23:00,162.875,162.895,162.875,162.875,417500002.0
2007-12-19 10:24:00,162.875,162.9,162.875,162.89,736199995.0
2007-12-19 10:25:00,162.88,162.89,162.87,162.88,648299996.0
2007-12-19 10:26:00,162.885,162.89,162.875,162.88,342100000.0
2007-12-19 10:27:00,162.88,162.9,162.88,162.895,285999998.0
2007-12-19 10:28:00,162.89,162.915,162.88,162.915,434900002.0
2007-12-19 10:29:00,162.915,162.94,162.895,162.935,624299997.0
2007-12-19 10:30:00,162.935,162.955,162.925,162.925,1166000001.0
2007-12-19 10:31:00,162.925,162.935,162.925,162.935,400900000.0
2007-12-19 10:32:00,162.935,162.935,162.925,162.93,322199999.0
2007-12-19 10:33:00,162.93,162.975,162.93,162.965,599100001.0
2007-12-19 10:34:00,162.965,162.975,162.96,162.97,686600000.0
2007-12-19 10:35:00,162.97,162.975,162.915,162.925,1064599998.0
2007-12-19 10:36:00,162.925,162.95,162.925,162.94,700700000.0
2007-12-19 10:37:00,162.94,162.945,162.915,162.93,943899998.0
2007-12-19 10:38:00,162.935,162.945,162.925,162.945,910600000.0
2007-12-19 10:39:00,162.945,162.945,162.895,162.905,849200001.0
2007-12-19 10:40:00,162.905,162.905,162.885,162.895,950399999.0
2007-12-19 10:41:00,162.895,162.9,162.865,162.865,898400000.0
2007-12-19 10:42:00,162.875,162.875,162.845,162.845,1535199998.0
2007-12-19 10:43:00,162.845,162.855,162.835,162.85,1650600005.0
2007-12-19 10:44:00,162.85,162.885,162.845,162.875,607200000.0
2007-12-19 10:45:00,162.875,162.875,162.84,162.845,978199999.0
2007-12-19 10:46:00,162.845,162.855,162.83,162.84,1190700000.0
2007-12-19 10:47:00,162.84,162.845,162.775,162.78,702699999.0
2007-12-19 10:48:00,162.78,162.8,162.77,162.8,575400002.0
2007-12-19 10:49:00,162.8,162.845,162.77,162.775,368500000.0
2007-12-19 10:50:00,162.775,162.775,162.68,162.69,947499997.0
2007-12-19 10:51:00,162.695,162.695,162.595,162.595,1525149995.0
2007-12-19 10:52:00,162.595,162.625,162.58,162.605,1027899998.0
2007-12-19 10:53:00,162.605,162.665,162.6,162.65,732300000.0
2007-12-19 10:54:00,162.65,162.66,162.6,162.605,732099998.0
2007-12-19 10:55:00,162.6,162.625,162.6,162.62,1150399996.0
2007-12-19 10:56:00,162.62,162.635,162.61,162.625,940499996.0
2007-12-19 10:57:00,162.625,162.63,162.59,162.61,1105499991.0
2007-12-19 10:58:00,162.61,162.695,162.61,162.635,680650001.0
2007-12-19 10:59:00,162.64,162.7,162.64,162.7,157600000.0
2007-12-19 11:00:00,162.7,162.705,162.625,162.635,653500000.0
2007-12-19 11:01:00,162.64,162.7,162.635,162.7,574599998.0
2007-12-19 11:02:00,162.7,162.72,162.68,162.69,596599998.0
2007-12-19 11:03:00,162.69,162.695,162.64,162.64,833199999.0
2007-12-19 11:04:00,162.64,162.665,162.595,162.635,718400003.0
2007-12-19 11:05:00,162.635,162.65,162.61,162.615,220800000.0
2007-12-19 11:06:00,162.615,162.69,162.615,162.675,282400000.0
2007-12-19 11:07:00,162.675,162.705,162.665,162.7,239200000.0
2007-12-19 11:08:00,162.7,162.73,162.69,162.72,173800000.0
2007-12-19 11:09:00,162.715,162.765,162.71,162.745,638800003.0
2007-12-19 11:10:00,162.745,162.745,162.66,162.695,979200008.0
2007-12-19 11:11:00,162.695,162.695,162.66,162.665,788100004.0
2007-12-19 11:12:00,162.66,162.67,162.62,162.635,748599999.0
2007-12-19 11:13:00,162.635,162.68,162.62,162.655,536100002.0
2007-12-19 11:14:00,162.66,162.68,162.635,162.635,2005399974.0
2007-12-19 11:15:00,162.635,162.66,162.615,162.615,1133500002.0
2007-12-19 11:16:00,162.61,162.625,162.575,162.615,1084400000.0
2007-12-19 11:17:00,162.61,162.62,162.585,162.605,833399999.0
2007-12-19 11:18:00,162.605,162.605,162.565,162.575,1344399997.0
2007-12-19 11:19:00,162.575,162.575,162.53,162.535,1262000003.0
2007-12-19 11:20:00,162.535,162.565,162.53,162.545,971900000.0
2007-12-19 11:21:00,162.55,162.56,162.42,162.455,1491400002.0
2007-12-19 11:22:00,162.455,162.505,162.43,162.5,673700001.0
2007-12-19 11:23:00,162.505,162.515,162.455,162.515,526799997.0
2007-12-19 11:24:00,162.515,162.515,162.475,162.5,527800000.0
2007-12-19 11:25:00,162.5,162.505,162.445,162.475,663700000.0
2007-12-19 11:26:00,162.47,162.5,162.455,162.49,979800001.0
2007-12-19 11:27:00,162.49,162.505,162.465,162.465,580400000.0
2007-12-19 11:28:00,162.465,162.475,162.465,162.465,319100000.0
2007-12-19 11:29:00,162.465,162.485,162.455,162.455,1072799998.0
2007-12-19 11:30:00,162.465,162.505,162.415,162.485,1587800017.0
2007-12-19 11:31:00,162.485,162.485,162.46,162.465,1179400003.0
2007-12-19 11:32:00,162.465,162.48,162.455,162.475,849600000.0
2007-12-19 11:33:00,162.48,162.49,162.425,162.425,539699999.0
2007-12-19 11:34:00,162.425,162.43,162.345,162.35,538750000.0
2007-12-19 11:35:00,162.35,162.385,162.31,162.36,1161000000.0
2007-12-19 11:36:00,162.36,162.38,162.34,162.34,863200000.0
2007-12-19 11:37:00,162.34,162.38,162.33,162.38,919099999.0
2007-12-19 11:38:00,162.38,162.455,162.37,162.455,713599999.0
2007-12-19 11:39:00,162.45,162.53,162.44,162.525,1449699996.0
2007-12-19 11:40:00,162.525,162.605,162.515,162.545,1242799997.0
2007-12-19 11:41:00,162.535,162.575,162.5,162.52,1443400004.0
2007-12-19 11:42:00,162.525,162.525,162.395,162.42,1012999997.0
2007-12-19 11:43:00,162.42,162.45,162.415,162.43,1165150002.0
2007-12-19 11:44:00,162.425,162.44,162.4,162.41,1705499995.0
2007-12-19 11:45:00,162.41,162.43,162.4,162.425,1361600000.0
2007-12-19 11:46:00,162.425,162.44,162.405,162.42,1563099998.0
2007-12-19 11:47:00,162.42,162.46,162.42,162.45,648099998.0
2007-12-19 11:48:00,162.45,162.475,162.43,162.47,918099998.0
2007-12-19 11:49:00,162.47,162.485,162.46,162.48,313800000.0
2007-12-19 11:50:00,162.49,162.515,162.45,162.485,768800000.0
2007-12-19 11:51:00,162.5,162.51,162.455,162.47,1309199997.0
2007-12-19 11:52:00,162.47,162.485,162.44,162.44,722799999.0
2007-12-19 11:53:00,162.44,162.485,162.44,162.465,1669100002.0
2007-12-19 11:54:00,162.46,162.475,162.42,162.44,1687499989.0
2007-12-19 11:55:00,162.44,162.465,162.42,162.455,1158200000.0
2007-12-19 11:56:00,162.455,162.46,162.44,162.44,956299986.0
2007-12-19 11:57:00,162.445,162.45,162.39,162.42,1793000014.0
2007-12-19 11:58:00,162.42,162.42,162.395,162.395,669000000.0
2007-12-19 11:59:00,162.395,162.405,162.375,162.38,799799998.0
2007-12-19 12:00:00,162.38,162.42,162.375,162.42,655600000.0
2007-12-19 12:01:00,162.42,162.43,162.405,162.42,651700000.0
2007-12-19 12:02:00,162.42,162.445,162.41,162.435,321200000.0
2007-12-19 12:03:00,162.435,162.475,162.43,162.45,438600000.0
2007-12-19 12:04:00,162.45,162.5,162.42,162.45,431400000.0
2007-12-19 12:05:00,162.445,162.455,162.385,162.39,499400000.0
2007-12-19 12:06:00,162.385,162.395,162.33,162.35,953400001.0
2007-12-19 12:07:00,162.35,162.385,162.345,162.38,652300000.0
2007-12-19 12:08:00,162.375,162.4,162.34,162.34,639700000.0
2007-12-19 12:09:00,162.34,162.44,162.34,162.42,920000000.0
2007-12-19 12:10:00,162.42,162.425,162.39,162.39,649300002.0
2007-12-19 12:11:00,162.4,162.405,162.38,162.39,565899998.0
2007-12-19 12:12:00,162.39,162.415,162.39,162.39,466600001.0
2007-12-19 12:13:00,162.39,162.46,162.39,162.46,1396899997.0
2007-12-19 12:14:00,162.46,162.475,162.44,162.44,584000000.0
2007-12-19 12:15:00,162.44,162.5,162.415,162.495,1499899999.0
2007-12-19 12:16:00,162.5,162.505,162.455,162.505,1285200002.0
2007-12-19 12:17:00,162.505,162.52,162.47,162.47,1366900006.0
2007-12-19 12:18:00,162.475,162.495,162.47,162.475,1465300000.0
2007-12-19 12:19:00,162.475,162.485,162.45,162.465,1280499996.0
2007-12-19 12:20:00,162.46,162.47,162.435,162.445,1589100010.0
2007-12-19 12:21:00,162.45,162.485,162.45,162.48,366700000.0
2007-12-19 12:22:00,162.48,162.49,162.46,162.48,605000000.0
2007-12-19 12:23:00,162.48,162.48,162.45,162.45,978300005.0
2007-12-19 12:24:00,162.45,162.485,162.45,162.48,963400001.0
2007-12-19 12:25:00,162.48,162.495,162.465,162.495,767699998.0
2007-12-19 12:26:00,162.5,162.5,162.475,162.475,624299999.0
2007-12-19 12:27:00,162.48,162.48,162.465,162.465,453999999.0
2007-12-19 12:28:00,162.465,162.48,162.455,162.46,1075799980.0
2007-12-19 12:29:00,162.46,162.47,162.44,162.455,974500016.0
2007-12-19 12:30:00,162.455,162.485,162.455,162.48,408700000.0
2007-12-19 12:31:00,162.475,162.51,162.46,162.495,1072299995.0
2007-12-19 12:32:00,162.495,162.515,162.46,162.505,697500003.0
2007-12-19 12:33:00,162.505,162.51,162.455,162.455,403800000.0
2007-12-19 12:34:00,162.46,162.51,162.46,162.49,614999997.0
2007-12-19 12:35:00,162.495,162.51,162.46,162.475,493800000.0
2007-12-19 12:36:00,162.475,162.475,162.46,162.47,206200000.0
2007-12-19 12:37:00,162.48,162.505,162.46,162.46,1432099995.0
2007-12-19 12:38:00,162.46,162.48,162.45,162.47,1760699998.0
2007-12-19 12:39:00,162.47,162.47,162.465,162.47,185600000.0
2007-12-19 12:40:00,162.47,162.47,162.425,162.425,651800002.0
2007-12-19 12:41:00,162.425,162.45,162.415,162.43,586299999.0
2007-12-19 12:42:00,162.43,162.48,162.43,162.48,561800000.0
2007-12-19 12:43:00,162.48,162.5,162.46,162.495,923400001.0
2007-12-19 12:44:00,162.5,162.54,162.5,162.54,570500000.0
2007-12-19 12:45:00,162.54,162.565,162.54,162.55,295800000.0
2007-12-19 12:46:00,162.55,162.55,162.5,162.5,349800000.0
2007-12-19 12:47:00,162.5,162.52,162.5,162.5,417600000.0
2007-12-19 12:48:00,162.5,162.51,162.485,162.5,472399999.0
2007-12-19 12:49:00,162.5,162.505,162.5,162.5,235700000.0
2007-12-19 12:50:00,162.5,162.565,162.495,162.55,551599999.0
2007-12-19 12:51:00,162.545,162.57,162.53,162.57,221600002.0
2007-12-19 12:52:00,162.57,162.575,162.56,162.565,220000000.0
2007-12-19 12:53:00,162.565,162.565,162.555,162.555,428800000.0
2007-12-19 12:54:00,162.555,162.595,162.555,162.575,731800000.0
2007-12-19 12:55:00,162.58,162.635,162.58,162.62,1730399998.0
2007-12-19 12:56:00,162.625,162.63,162.62,162.63,23500000.0
2007-12-19 12:57:00,162.625,162.65,162.615,162.65,1029699994.0
2007-12-19 12:58:00,162.645,162.69,162.63,162.69,799900000.0
2007-12-19 12:59:00,162.69,162.72,162.675,162.675,1326600000.0
2007-12-19 13:00:00,162.675,162.78,162.675,162.765,1203900001.0
2007-12-19 13:01:00,162.765,162.78,162.745,162.76,856300001.0
2007-12-19 13:02:00,162.755,162.76,162.735,162.755,1026155600.0
2007-12-19 13:03:00,162.76,162.765,162.725,162.73,1168700005.0
2007-12-19 13:04:00,162.73,162.76,162.73,162.76,610200000.0
2007-12-19 13:05:00,162.77,162.81,162.75,162.79,576300000.0
2007-12-19 13:06:00,162.79,162.8,162.78,162.795,692400000.0
2007-12-19 13:07:00,162.79,162.795,162.785,162.785,510899999.0
2007-12-19 13:08:00,162.785,162.805,162.78,162.785,1341500000.0
2007-12-19 13:09:00,162.785,162.885,162.785,162.875,1016600008.0
2007-12-19 13:10:00,162.875,162.885,162.845,162.845,1157599989.0
2007-12-19 13:11:00,162.845,162.85,162.775,162.78,1041199997.0
2007-12-19 13:12:00,162.785,162.82,162.77,162.815,695800001.0
2007-12-19 13:13:00,162.81,162.825,162.795,162.82,887099997.0
2007-12-19 13:14:00,162.82,162.83,162.78,162.78,525299996.0
2007-12-19 13:15:00,162.78,162.785,162.735,162.77,972699999.0
2007-12-19 13:16:00,162.77,162.77,162.71,162.715,1035300000.0
2007-12-19 13:17:00,162.705,162.715,162.66,162.7,858200000.0
2007-12-19 13:18:00,162.7,162.725,162.69,162.7,667999999.0
2007-12-19 13:19:00,162.71,162.72,162.655,162.67,693199994.0
2007-12-19 13:20:00,162.665,162.67,162.635,162.665,645000004.0
2007-12-19 13:21:00,162.66,162.68,162.645,162.67,526800001.0
2007-12-19 13:22:00,162.67,162.71,162.67,162.71,531400000.0
2007-12-19 13:23:00,162.71,162.72,162.675,162.675,1079899998.0
2007-12-19 13:24:00,162.675,162.695,162.665,162.68,926299996.0
2007-12-19 13:25:00,162.68,162.69,162.67,162.68,334800000.0
2007-12-19 13:26:00,162.69,162.7,162.665,162.69,497600000.0
2007-12-19 13:27:00,162.69,162.7,162.68,162.69,314300000.0
2007-12-19 13:28:00,162.69,162.705,162.665,162.67,976100009.0
2007-12-19 13:29:00,162.675,162.68,162.66,162.67,873399995.0
2007-12-19 13:30:00,162.67,162.685,162.615,162.62,675400000.0
2007-12-19 13:31:00,162.62,162.635,162.61,162.635,601400000.0
2007-12-19 13:32:00,162.635,162.67,162.63,162.67,879799992.0
2007-12-19 13:33:00,162.67,162.68,162.655,162.66,769100000.0
2007-12-19 13:34:00,162.665,162.675,162.66,162.675,312600001.0
2007-12-19 13:35:00,162.675,162.675,162.645,162.65,545000002.0
2007-12-19 13:36:00,162.65,162.65,162.63,162.64,478000000.0
2007-12-19 13:37:00,162.64,162.64,162.62,162.625,630199997.0
2007-12-19 13:38:00,162.625,162.66,162.625,162.66,297000000.0
2007-12-19 13:39:00,162.66,162.67,162.615,162.615,1017099999.0
2007-12-19 13:40:00,162.62,162.65,162.615,162.645,484499999.0
2007-12-19 13:41:00,162.645,162.665,162.645,162.65,578300004.0
2007-12-19 13:42:00,162.65,162.685,162.645,162.68,836500005.0
2007-12-19 13:43:00,162.68,162.73,162.68,162.715,1043600005.0
2007-12-19 13:44:00,162.715,162.78,162.715,162.76,1316399998.0
2007-12-19 13:45:00,162.76,162.81,162.75,162.8,1215799983.0
2007-12-19 13:46:00,162.8,162.81,162.77,162.78,1445899998.0
2007-12-19 13:47:00,162.78,162.79,162.75,162.79,808799994.0
2007-12-19 13:48:00,162.79,162.79,162.77,162.78,527099995.0
2007-12-19 13:49:00,162.78,162.785,162.75,162.765,1189800003.0
2007-12-19 13:50:00,162.76,162.765,162.7,162.72,729600000.0
2007-12-19 13:51:00,162.72,162.785,162.715,162.77,1284200001.0
2007-12-19 13:52:00,162.77,162.78,162.76,162.77,766400000.0
2007-12-19 13:53:00,162.77,162.77,162.71,162.71,454700000.0
2007-12-19 13:54:00,162.705,162.715,162.655,162.655,1403199999.0
2007-12-19 13:55:00,162.66,162.665,162.575,162.585,1495100008.0
2007-12-19 13:56:00,162.585,162.635,162.58,162.59,978200001.0
2007-12-19 13:57:00,162.595,162.6,162.58,162.6,684200000.0
2007-12-19 13:58:00,162.6,162.635,162.6,162.61,415050000.0
2007-12-19 13:59:00,162.615,162.615,162.59,162.615,751800000.0
2007-12-19 14:00:00,162.615,162.625,162.585,162.59,922399993.0
2007-12-19 14:01:00,162.59,162.61,162.575,162.59,548600000.0
2007-12-19 14:02:00,162.59,162.61,162.565,162.57,666499998.0
2007-12-19 14:03:00,162.57,162.57,162.51,162.51,1003000000.0
2007-12-19 14:04:00,162.51,162.515,162.435,162.45,957699999.0
2007-12-19 14:05:00,162.445,162.465,162.44,162.46,588200000.0
2007-12-19 14:06:00,162.46,162.46,162.43,162.44,784400001.0
2007-12-19 14:07:00,162.44,162.46,162.435,162.455,153600000.0
2007-12-19 14:08:00,162.455,162.48,162.435,162.45,397299999.0
2007-12-19 14:09:00,162.46,162.46,162.405,162.45,1141800006.0
2007-12-19 14:10:00,162.45,162.48,162.44,162.44,698000000.0
2007-12-19 14:11:00,162.435,162.465,162.43,162.46,752400000.0
2007-12-19 14:12:00,162.46,162.465,162.44,162.44,544200000.0
2007-12-19 14:13:00,162.45,162.47,162.435,162.47,731799994.0
2007-12-19 14:14:00,162.47,162.47,162.405,162.41,769000000.0
2007-12-19 14:15:00,162.41,162.425,162.4,162.41,1213699996.0
2007-12-19 14:16:00,162.42,162.44,162.42,162.44,274200000.0
2007-12-19 14:17:00,162.44,162.46,162.425,162.46,625300003.0
2007-12-19 14:18:00,162.46,162.46,162.415,162.42,362000000.0
2007-12-19 14:19:00,162.415,162.445,162.4,162.42,402999998.0
2007-12-19 14:20:00,162.42,162.44,162.41,162.425,582400000.0
2007-12-19 14:21:00,162.425,162.425,162.395,162.41,1194599998.0
2007-12-19 14:22:00,162.41,162.415,162.395,162.405,1291299995.0
2007-12-19 14:23:00,162.405,162.42,162.405,162.42,304900000.0
2007-12-19 14:24:00,162.42,162.5,162.42,162.495,673600000.0
2007-12-19 14:25:00,162.495,162.5,162.46,162.46,580600000.0
2007-12-19 14:26:00,162.46,162.465,162.44,162.455,511200000.0
2007-12-19 14:27:00,162.455,162.47,162.45,162.47,208800000.0
2007-12-19 14:28:00,162.47,162.47,162.45,162.45,399200000.0
2007-12-19 14:29:00,162.45,162.49,162.45,162.46,853800000.0
2007-12-19 14:30:00,162.46,162.48,162.39,162.42,1282400004.0
2007-12-19 14:31:00,162.42,162.425,162.35,162.4,1593300006.0
2007-12-19 14:32:00,162.4,162.435,162.4,162.43,515200000.0
2007-12-19 14:33:00,162.43,162.5,162.355,162.355,976099995.0
2007-12-19 14:34:00,162.36,162.465,162.35,162.445,786300000.0
2007-12-19 14:35:00,162.445,162.47,162.435,162.44,423700000.0
2007-12-19 14:36:00,162.435,162.44,162.415,162.43,1496199996.0
2007-12-19 14:37:00,162.435,162.565,162.43,162.525,503299999.0
2007-12-19 14:38:00,162.525,162.61,162.475,162.575,848499997.0
2007-12-19 14:39:00,162.575,162.635,162.545,162.545,1002700001.0
2007-12-19 14:40:00,162.55,162.59,162.545,162.575,711400000.0
2007-12-19 14:41:00,162.58,162.59,162.55,162.58,328150000.0
2007-12-19 14:42:00,162.58,162.59,162.5,162.515,682400001.0
2007-12-19 14:43:00,162.51,162.55,162.5,162.54,348800000.0
2007-12-19 14:44:00,162.54,162.635,162.54,162.62,382399999.0
2007-12-19 14:45:00,162.62,162.62,162.58,162.605,365600001.0
2007-12-19 14:46:00,162.6,162.6,162.55,162.57,554499999.0
2007-12-19 14:47:00,162.57,162.585,162.545,162.56,486499999.0
2007-12-19 14:48:00,162.55,162.56,162.5,162.5,811899995.0
2007-12-19 14:49:00,162.495,162.51,162.46,162.47,1157099993.0
2007-12-19 14:50:00,162.47,162.495,162.465,162.47,634400000.0
2007-12-19 14:51:00,162.47,162.49,162.44,162.45,334100000.0
2007-12-19 14:52:00,162.45,162.51,162.44,162.505,379700001.0
2007-12-19 14:53:00,162.51,162.52,162.49,162.495,301500000.0
2007-12-19 14:54:00,162.5,162.515,162.5,162.51,372300001.0
2007-12-19 14:55:00,162.505,162.52,162.47,162.51,462200000.0
2007-12-19 14:56:00,162.51,162.53,162.48,162.485,389999999.0
2007-12-19 14:57:00,162.485,162.5,162.48,162.495,402499998.0
2007-12-19 14:58:00,162.495,162.5,162.475,162.48,704499998.0
2007-12-19 14:59:00,162.48,162.48,162.47,162.47,546400000.0
2007-12-19 15:00:00,162.47,162.49,162.465,162.49,537000000.0
2007-12-19 15:01:00,162.49,162.53,162.49,162.53,417800000.0
2007-12-19 15:02:00,162.53,162.54,162.515,162.52,510400004.0
2007-12-19 15:03:00,162.52,162.53,162.515,162.52,376000000.0
2007-12-19 15:04:00,162.52,162.535,162.52,162.53,209500000.0
2007-12-19 15:05:00,162.53,162.545,162.515,162.545,961699995.0
2007-12-19 15:06:00,162.545,162.55,162.535,162.54,471200000.0
2007-12-19 15:07:00,162.54,162.57,162.54,162.55,1114100004.0
2007-12-19 15:08:00,162.55,162.57,162.55,162.56,392000001.0
2007-12-19 15:09:00,162.56,162.58,162.56,162.58,477600000.0
2007-12-19 15:10:00,162.58,162.59,162.565,162.59,454499999.0
2007-12-19 15:11:00,162.59,162.605,162.58,162.59,753900000.0
2007-12-19 15:12:00,162.575,162.6,162.56,162.56,873900001.0
2007-12-19 15:13:00,162.555,162.62,162.55,162.6,676899997.0
2007-12-19 15:14:00,162.595,162.605,162.53,162.54,1162600005.0
2007-12-19 15:15:00,162.535,162.57,162.52,162.555,924299995.0
2007-12-19 15:16:00,162.555,162.585,162.545,162.565,854000001.0
2007-12-19 15:17:00,162.57,162.57,162.53,162.535,617400000.0
2007-12-19 15:18:00,162.535,162.585,162.53,162.57,630200000.0
2007-12-19 15:19:00,162.57,162.59,162.555,162.56,556499997.0
2007-12-19 15:20:00,162.56,162.61,162.555,162.61,577500000.0
2007-12-19 15:21:00,162.61,162.62,162.58,162.59,402300000.0
2007-12-19 15:22:00,162.59,162.63,162.585,162.63,410299999.0
2007-12-19 15:23:00,162.62,162.66,162.62,162.65,862699997.0
2007-12-19 15:24:00,162.65,162.69,162.65,162.68,1107300000.0
2007-12-19 15:25:00,162.675,162.69,162.65,162.69,790899999.0
2007-12-19 15:26:00,162.69,162.715,162.67,162.675,1035499995.0
2007-12-19 15:27:00,162.675,162.69,162.67,162.68,897800002.0
2007-12-19 15:28:00,162.68,162.71,162.68,162.695,1509899995.0
2007-12-19 15:29:00,162.695,162.705,162.675,162.685,1802700001.0
2007-12-19 15:30:00,162.68,162.71,162.67,162.685,2129499995.0
2007-12-19 15:31:00,162.68,162.69,162.655,162.69,1898999995.0
2007-12-19 15:32:00,162.69,162.69,162.67,162.68,1356599998.0
2007-12-19 15:33:00,162.68,162.7,162.675,162.685,1776199999.0
2007-12-19 15:34:00,162.685,162.69,162.655,162.67,1133799997.0
2007-12-19 15:35:00,162.66,162.69,162.66,162.685,823999997.0
2007-12-19 15:36:00,162.685,162.71,162.685,162.7,704600001.0
2007-12-19 15:37:00,162.7,162.7,162.67,162.67,514400001.0
2007-12-19 15:38:00,162.67,162.67,162.645,162.645,625600000.0
2007-12-19 15:39:00,162.645,162.645,162.615,162.625,1171199996.0
2007-12-19 15:40:00,162.625,162.64,162.62,162.635,1127700003.0
2007-12-19 15:41:00,162.635,162.675,162.635,162.665,428199999.0
2007-12-19 15:42:00,162.67,162.67,162.65,162.655,547999999.0
2007-12-19 15:43:00,162.655,162.66,162.625,162.645,775200000.0
2007-12-19 15:44:00,162.645,162.7,162.645,162.69,915799997.0
2007-12-19 15:45:00,162.69,162.705,162.68,162.69,796600001.0
2007-12-19 15:46:00,162.695,162.71,162.675,162.68,891000005.0
2007-12-19 15:47:00,162.685,162.685,162.62,162.63,688000002.0
2007-12-19 15:48:00,162.635,162.685,162.63,162.67,1299000009.0
2007-12-19 15:49:00,162.675,162.685,162.665,162.675,676900001.0
2007-12-19 15:50:00,162.675,162.695,162.675,162.695,995500006.0
2007-12-19 15:51:00,162.695,162.695,162.655,162.66,1720799989.0
2007-12-19 15:52:00,162.66,162.68,162.655,162.665,2030700015.0
2007-12-19 15:53:00,162.665,162.675,162.645,162.65,1327800003.0
2007-12-19 15:54:00,162.65,162.675,162.64,162.665,1871899999.0
2007-12-19 15:55:00,162.665,162.685,162.66,162.665,1005000000.0
2007-12-19 15:56:00,162.665,162.685,162.66,162.685,583900000.0
2007-12-19 15:57:00,162.68,162.695,162.67,162.685,1410700000.0
2007-12-19 15:58:00,162.685,162.695,162.675,162.675,1102499995.0
2007-12-19 15:59:00,162.675,162.685,162.665,162.665,917399999.0
2007-12-19 16:00:00,162.665,162.675,162.64,162.66,782600000.0
2007-12-19 16:01:00,162.66,162.68,162.655,162.675,441600000.0
2007-12-19 16:02:00,162.675,162.675,162.655,162.675,542900000.0
2007-12-19 16:03:00,162.675,162.705,162.665,162.7,665199996.0
2007-12-19 16:04:00,162.7,162.745,162.695,162.73,571300000.0
2007-12-19 16:05:00,162.725,162.785,162.72,162.785,732500000.0
2007-12-19 16:06:00,162.785,162.785,162.755,162.765,471499999.0
2007-12-19 16:07:00,162.765,162.785,162.76,162.775,559300000.0
2007-12-19 16:08:00,162.77,162.815,162.77,162.795,868399997.0
2007-12-19 16:09:00,162.785,162.79,162.71,162.735,841400000.0
2007-12-19 16:10:00,162.735,162.745,162.72,162.735,801100000.0
2007-12-19 16:11:00,162.735,162.745,162.73,162.735,318500000.0
2007-12-19 16:12:00,162.735,162.735,162.7,162.71,874299999.0
2007-12-19 16:13:00,162.71,162.71,162.67,162.68,362899999.0
2007-12-19 16:14:00,162.68,162.695,162.66,162.685,389400001.0
2007-12-19 16:15:00,162.685,162.69,162.67,162.675,561600000.0
2007-12-19 16:16:00,162.68,162.695,162.655,162.665,982299998.0
2007-12-19 16:17:00,162.665,162.68,162.645,162.68,461900002.0
2007-12-19 16:18:00,162.68,162.695,162.64,162.645,737999999.0
2007-12-19 16:19:00,162.645,162.685,162.645,162.675,1625700002.0
2007-12-19 16:20:00,162.675,162.685,162.665,162.665,757400000.0
2007-12-19 16:21:00,162.665,162.7,162.665,162.7,581900000.0
2007-12-19 16:22:00,162.7,162.735,162.685,162.72,1419499998.0
2007-12-19 16:23:00,162.72,162.735,162.675,162.675,1389400008.0
2007-12-19 16:24:00,162.675,162.72,162.66,162.715,1353999995.0
2007-12-19 16:25:00,162.715,162.725,162.695,162.72,557800000.0
2007-12-19 16:26:00,162.72,162.735,162.705,162.72,603500000.0
2007-12-19 16:27:00,162.72,162.755,162.715,162.735,1223100002.0
2007-12-19 16:28:00,162.735,162.755,162.705,162.715,1036099995.0
2007-12-19 16:29:00,162.715,162.715,162.69,162.705,1386100000.0
2007-12-19 16:30:00,162.7,162.745,162.695,162.745,1624999995.0
2007-12-19 16:31:00,162.745,162.795,162.745,162.765,1941500000.0
2007-12-19 16:32:00,162.765,162.775,162.72,162.735,1243600001.0
2007-12-19 16:33:00,162.72,162.785,162.72,162.78,808499999.0
2007-12-19 16:34:00,162.785,162.785,162.72,162.72,1398499998.0
2007-12-19 16:35:00,162.725,162.755,162.715,162.715,1593099998.0
2007-12-19 16:36:00,162.715,162.755,162.705,162.745,1244999998.0
2007-12-19 16:37:00,162.735,162.745,162.715,162.735,1197700000.0
2007-12-19 16:38:00,162.735,162.74,162.675,162.695,807800002.0
2007-12-19 16:39:00,162.695,162.705,162.67,162.68,807099999.0
2007-12-19 16:40:00,162.68,162.7,162.665,162.675,602200003.0
2007-12-19 16:41:00,162.67,162.73,162.67,162.675,1082199999.0
2007-12-19 16:42:00,162.675,162.695,162.655,162.675,821500002.0
2007-12-19 16:43:00,162.675,162.68,162.635,162.675,1018200002.0
2007-12-19 16:44:00,162.675,162.685,162.645,162.675,739700001.0
2007-12-19 16:45:00,162.68,162.735,162.655,162.725,787999999.0
2007-12-19 16:46:00,162.73,162.75,162.715,162.72,290200000.0
2007-12-19 16:47:00,162.725,162.795,162.725,162.765,674300000.0
2007-12-19 16:48:00,162.76,162.81,162.75,162.79,753700000.0
2007-12-19 16:49:00,162.785,162.84,162.775,162.825,554700000.0
2007-12-19 16:50:00,162.825,162.855,162.805,162.845,599400000.0
2007-12-19 16:51:00,162.845,162.855,162.805,162.855,386500000.0
2007-12-19 16:52:00,162.855,162.88,162.83,162.86,197700000.0
2007-12-19 16:53:00,162.86,162.865,162.835,162.855,413900000.0
2007-12-19 16:54:00,162.855,162.86,162.835,162.85,430900000.0
2007-12-19 16:55:00,162.85,162.88,162.835,162.865,509100000.0
2007-12-19 16:56:00,162.87,162.87,162.795,162.795,800500000.0
2007-12-19 16:57:00,162.795,162.8,162.77,162.78,385700000.0
2007-12-19 16:58:00,162.78,162.785,162.745,162.78,923900001.0
2007-12-19 16:59:00,162.79,162.81,162.755,162.755,1082700006.0
2007-12-19 17:00:00,162.755,162.83,162.735,162.82,1484799997.0
2007-12-19 17:01:00,162.82,162.9,162.81,162.89,1211900004.0
2007-12-19 17:02:00,162.89,162.89,162.79,162.79,670550000.0
2007-12-19 17:03:00,162.79,162.815,162.775,162.78,700200000.0
2007-12-19 17:04:00,162.78,162.86,162.775,162.82,883850002.0
2007-12-19 17:05:00,162.82,162.84,162.795,162.84,909599999.0
2007-12-19 17:06:00,162.84,162.93,162.82,162.925,566200000.0
2007-12-19 17:07:00,162.925,162.925,162.86,162.88,657100000.0
2007-12-19 17:08:00,162.875,162.98,162.875,162.95,1254550004.0
2007-12-19 17:09:00,162.95,163.03,162.95,163.02,749000000.0
2007-12-19 17:10:00,163.02,163.02,162.97,162.98,922699999.0
2007-12-19 17:11:00,162.98,163.0,162.93,162.995,1284900001.0
2007-12-19 17:12:00,163.0,163.02,162.97,163.005,1212400001.0
2007-12-19 17:13:00,163.02,163.02,162.91,162.92,566300000.0
2007-12-19 17:14:00,162.915,162.96,162.9,162.95,1054300000.0
2007-12-19 17:15:00,162.95,162.965,162.93,162.95,1092100002.0
2007-12-19 17:16:00,162.945,162.95,162.91,162.925,958199996.0
2007-12-19 17:17:00,162.93,162.95,162.89,162.89,709700000.0
2007-12-19 17:18:00,162.89,162.94,162.875,162.89,1095800002.0
2007-12-19 17:19:00,162.89,162.92,162.88,162.92,684500000.0
2007-12-19 17:20:00,162.92,162.94,162.92,162.935,416700000.0
2007-12-19 17:21:00,162.935,162.95,162.93,162.95,668099998.0
2007-12-19 17:22:00,162.945,162.955,162.92,162.94,1119100001.0
2007-12-19 17:23:00,162.94,162.95,162.92,162.93,281645300.0
2007-12-19 17:24:00,162.93,162.935,162.91,162.92,796300000.0
2007-12-19 17:25:00,162.91,162.93,162.905,162.91,728600000.0
2007-12-19 17:26:00,162.905,162.925,162.9,162.9,984200003.0
2007-12-19 17:27:00,162.9,162.9,162.87,162.88,514900000.0
2007-12-19 17:28:00,162.88,162.89,162.85,162.85,1138599997.0
2007-12-19 17:29:00,162.85,162.855,162.82,162.85,1032200000.0
2007-12-19 17:30:00,162.845,162.88,162.84,162.85,1109999999.0
2007-12-19 17:31:00,162.85,162.85,162.82,162.83,266100000.0
2007-12-19 17:32:00,162.83,162.85,162.82,162.845,1253399997.0
2007-12-19 17:33:00,162.85,162.865,162.835,162.86,972700008.0
2007-12-19 17:34:00,162.855,162.88,162.855,162.875,899299998.0
2007-12-19 17:35:00,162.875,162.88,162.8,162.84,1024199997.0
2007-12-19 17:36:00,162.835,162.85,162.82,162.84,575600000.0
2007-12-19 17:37:00,162.84,162.93,162.84,162.92,714800000.0
2007-12-19 17:38:00,162.92,162.95,162.9,162.905,1055799999.0
2007-12-19 17:39:00,162.905,162.915,162.89,162.915,679499998.0
2007-12-19 17:40:00,162.915,162.93,162.905,162.915,198400000.0
2007-12-19 17:41:00,162.915,162.96,162.91,162.92,783600000.0
2007-12-19 17:42:00,162.92,162.92,162.89,162.92,1072400000.0
2007-12-19 17:43:00,162.92,162.95,162.91,162.94,547000000.0
2007-12-19 17:44:00,162.94,162.96,162.93,162.93,732500000.0
2007-12-19 17:45:00,162.93,162.975,162.93,162.955,1283600002.0
2007-12-19 17:46:00,162.955,162.99,162.945,162.95,878100000.0
2007-12-19 17:47:00,162.95,162.955,162.92,162.92,856600000.0
2007-12-19 17:48:00,162.92,162.95,162.91,162.94,934700000.0
2007-12-19 17:49:00,162.94,162.95,162.93,162.95,1181499999.0
2007-12-19 17:50:00,162.95,162.98,162.95,162.975,670700000.0
2007-12-19 17:51:00,162.975,162.99,162.965,162.99,723199999.0
2007-12-19 17:52:00,162.99,162.99,162.92,162.95,831499997.0
2007-12-19 17:53:00,162.945,162.96,162.915,162.94,1255100007.0
2007-12-19 17:54:00,162.94,162.96,162.925,162.94,713599998.0
2007-12-19 17:55:00,162.94,162.97,162.935,162.96,590300000.0
2007-12-19 17:56:00,162.96,162.98,162.945,162.97,1031899997.0
2007-12-19 17:57:00,162.97,163.02,162.96,163.01,1322399994.0
2007-12-19 17:58:00,163.02,163.02,162.98,162.99,1216100001.0
2007-12-19 17:59:00,162.99,163.09,162.98,163.09,713600000.0
2007-12-19 18:00:00,163.09,163.1,163.05,163.07,542100000.0
2007-12-19 18:01:00,163.07,163.095,163.06,163.09,444600000.0
2007-12-19 18:02:00,163.09,163.13,163.09,163.1,741700000.0
2007-12-19 18:03:00,163.1,163.16,163.095,163.16,947100000.0
2007-12-19 18:04:00,163.17,163.17,163.11,163.12,1408600010.0
2007-12-19 18:05:00,163.12,163.135,163.055,163.055,1336699995.0
2007-12-19 18:06:00,163.055,163.11,163.05,163.09,987700000.0
2007-12-19 18:07:00,163.085,163.1,163.075,163.085,907800006.0
2007-12-19 18:08:00,163.085,163.11,163.07,163.07,1085300006.0
2007-12-19 18:09:00,163.07,163.07,163.035,163.05,1051299996.0
2007-12-19 18:10:00,163.06,163.11,163.06,163.11,682660003.0
2007-12-19 18:11:00,163.11,163.15,163.09,163.12,821500000.0
2007-12-19 18:12:00,163.12,163.17,163.1,163.15,838009998.0
2007-12-19 18:13:00,163.15,163.17,163.15,163.16,565200000.0
2007-12-19 18:14:00,163.16,163.16,163.095,163.1,1343299994.0
2007-12-19 18:15:00,163.1,163.11,163.09,163.09,946200000.0
2007-12-19 18:16:00,163.09,163.11,163.08,163.1,516400000.0
2007-12-19 18:17:00,163.1,163.1,163.03,163.07,1033049999.0
2007-12-19 18:18:00,163.07,163.08,162.995,163.005,1125700000.0
2007-12-19 18:19:00,163.005,163.005,162.9,162.9,1454550000.0
2007-12-19 18:20:00,162.9,162.96,162.865,162.96,1186800000.0
2007-12-19 18:21:00,162.96,162.965,162.85,162.855,754199999.0
2007-12-19 18:22:00,162.855,162.875,162.765,162.78,1213400000.0
2007-12-19 18:23:00,162.78,162.795,162.715,162.75,817600000.0
2007-12-19 18:24:00,162.755,162.84,162.75,162.835,917900000.0
2007-12-19 18:25:00,162.835,162.85,162.79,162.85,943400002.0
2007-12-19 18:26:00,162.85,162.88,162.83,162.875,1159600005.0
2007-12-19 18:27:00,162.875,162.88,162.85,162.87,708299998.0
2007-12-19 18:28:00,162.865,162.88,162.83,162.845,397400000.0
2007-12-19 18:29:00,162.85,162.855,162.765,162.785,310400000.0
2007-12-19 18:30:00,162.79,162.79,162.615,162.62,1482500000.0
2007-12-19 18:31:00,162.62,162.625,162.55,162.62,910700000.0
2007-12-19 18:32:00,162.62,162.69,162.59,162.69,1255100001.0
2007-12-19 18:33:00,162.69,162.695,162.58,162.59,1504799997.0
2007-12-19 18:34:00,162.59,162.615,162.555,162.57,1134200000.0
2007-12-19 18:35:00,162.565,162.65,162.555,162.63,876150002.0
2007-12-19 18:36:00,162.64,162.7,162.565,162.565,1579999994.0
2007-12-19 18:37:00,162.57,162.645,162.54,162.64,1552799998.0
2007-12-19 18:38:00,162.64,162.655,162.575,162.625,1148499999.0
2007-12-19 18:39:00,162.63,162.68,162.62,162.64,1036400000.0
2007-12-19 18:40:00,162.64,162.68,162.64,162.65,1595799983.0
2007-12-19 18:41:00,162.65,162.65,162.59,162.6,1449699993.0
2007-12-19 18:42:00,162.6,162.67,162.6,162.62,860400001.0
2007-12-19 18:43:00,162.62,162.68,162.59,162.67,1392699997.0
2007-12-19 18:44:00,162.67,162.68,162.635,162.675,1080500003.0
2007-12-19 18:45:00,162.675,162.68,162.61,162.61,753400000.0
2007-12-19 18:46:00,162.61,162.65,162.61,162.64,521300000.0
2007-12-19 18:47:00,162.64,162.64,162.61,162.63,690400000.0
2007-12-19 18:48:00,162.63,162.68,162.62,162.68,912400001.0
2007-12-19 18:49:00,162.68,162.69,162.66,162.675,691800002.0
2007-12-19 18:50:00,162.675,162.71,162.65,162.66,918600000.0
2007-12-19 18:51:00,162.655,162.655,162.61,162.64,1292900004.0
2007-12-19 18:52:00,162.64,162.64,162.61,162.615,582300000.0
2007-12-19 18:53:00,162.62,162.64,162.605,162.64,979999999.0
2007-12-19 18:54:00,162.64,162.655,162.63,162.64,647700000.0
2007-12-19 18:55:00,162.64,162.65,162.59,162.63,789499999.0
2007-12-19 18:56:00,162.63,162.715,162.63,162.65,1016200000.0
2007-12-19 18:57:00,162.65,162.67,162.61,162.63,1035899998.0
2007-12-19 18:58:00,162.63,162.68,162.6,162.67,1127500000.0
2007-12-19 18:59:00,162.66,162.72,162.645,162.71,1113999999.0
2007-12-19 19:00:00,162.71,162.72,162.675,162.7,735400000.0
2007-12-19 19:01:00,162.695,162.79,162.675,162.79,1332600000.0
2007-12-19 19:02:00,162.775,162.78,162.735,162.77,1450099997.0
2007-12-19 19:03:00,162.77,162.78,162.705,162.715,993700004.0
2007-12-19 19:04:00,162.715,162.73,162.7,162.71,639800000.0
2007-12-19 19:05:00,162.705,162.74,162.685,162.74,707999998.0
2007-12-19 19:06:00,162.74,162.74,162.69,162.695,856300000.0
2007-12-19 19:07:00,162.695,162.735,162.695,162.72,800500000.0
2007-12-19 19:08:00,162.72,162.745,162.695,162.73,867200002.0
2007-12-19 19:09:00,162.73,162.74,162.685,162.7,663699999.0
2007-12-19 19:10:00,162.7,162.73,162.695,162.73,688999998.0
2007-12-19 19:11:00,162.73,162.73,162.69,162.695,603600000.0
2007-12-19 19:12:00,162.695,162.715,162.68,162.7,1447499992.0
2007-12-19 19:13:00,162.71,162.755,162.71,162.725,872800002.0
2007-12-19 19:14:00,162.725,162.83,162.725,162.82,399500000.0
2007-12-19 19:15:00,162.82,162.82,162.73,162.74,853500005.0
2007-12-19 19:16:00,162.73,162.745,162.715,162.74,905400002.0
2007-12-19 19:17:00,162.74,162.74,162.69,162.705,427000000.0
2007-12-19 19:18:00,162.69,162.705,162.68,162.68,969800007.0
2007-12-19 19:19:00,162.68,162.71,162.68,162.69,855500000.0
2007-12-19 19:20:00,162.69,162.74,162.685,162.74,626600002.0
2007-12-19 19:21:00,162.74,162.78,162.73,162.755,719699999.0
2007-12-19 19:22:00,162.755,162.82,162.75,162.82,835899998.0
2007-12-19 19:23:00,162.82,162.88,162.795,162.87,874500001.0
2007-12-19 19:24:00,162.865,162.865,162.81,162.85,630400000.0
2007-12-19 19:25:00,162.85,162.86,162.84,162.85,378800001.0
2007-12-19 19:26:00,162.84,162.87,162.835,162.86,629000001.0
2007-12-19 19:27:00,162.86,162.88,162.84,162.84,930300001.0
2007-12-19 19:28:00,162.84,162.84,162.81,162.835,390700000.0
2007-12-19 19:29:00,162.835,162.84,162.815,162.84,473400000.0
2007-12-19 19:30:00,162.84,162.85,162.775,162.78,545599999.0
2007-12-19 19:31:00,162.78,162.79,162.765,162.77,213800000.0
2007-12-19 19:32:00,162.77,162.77,162.74,162.76,518399999.0
2007-12-19 19:33:00,162.76,162.76,162.72,162.72,323500000.0
2007-12-19 19:34:00,162.72,162.75,162.71,162.74,575300000.0
2007-12-19 19:35:00,162.74,162.765,162.73,162.74,788099996.0
2007-12-19 19:36:00,162.735,162.77,162.715,162.73,1000100000.0
2007-12-19 19:37:00,162.73,162.74,162.73,162.73,774500000.0
2007-12-19 19:38:00,162.73,162.74,162.72,162.72,357600000.0
2007-12-19 19:39:00,162.72,162.72,162.7,162.715,844100005.0
2007-12-19 19:40:00,162.715,162.76,162.715,162.735,1268600009.0
2007-12-19 19:41:00,162.735,162.74,162.67,162.67,577400002.0
2007-12-19 19:42:00,162.67,162.73,162.65,162.725,727500000.0
2007-12-19 19:43:00,162.725,162.74,162.71,162.725,1021500001.0
2007-12-19 19:44:00,162.725,162.75,162.72,162.75,539299998.0
2007-12-19 19:45:00,162.75,162.75,162.72,162.73,798699999.0
2007-12-19 19:46:00,162.73,162.77,162.73,162.77,989899998.0
2007-12-19 19:47:00,162.77,162.79,162.76,162.77,585300000.0
2007-12-19 19:48:00,162.77,162.77,162.76,162.765,362200000.0
2007-12-19 19:49:00,162.765,162.79,162.75,162.79,418800000.0
2007-12-19 19:50:00,162.8,162.82,162.78,162.815,754800000.0
2007-12-19 19:51:00,162.815,162.815,162.77,162.77,515100000.0
2007-12-19 19:52:00,162.77,162.785,162.76,162.76,401700000.0
2007-12-19 19:53:00,162.76,162.77,162.745,162.765,435100000.0
2007-12-19 19:54:00,162.765,162.78,162.75,162.78,564699995.0
2007-12-19 19:55:00,162.78,162.795,162.76,162.77,430400000.0
2007-12-19 19:56:00,162.77,162.785,162.765,162.785,484400000.0
2007-12-19 19:57:00,162.785,162.785,162.76,162.77,398200000.0
2007-12-19 19:58:00,162.775,162.8,162.745,162.77,960100004.0
2007-12-19 19:59:00,162.77,162.82,162.765,162.82,852299999.0
2007-12-19 20:00:00,162.83,162.83,162.72,162.77,575200000.0
2007-12-19 20:01:00,162.77,162.78,162.73,162.75,644100000.0
2007-12-19 20:02:00,162.75,162.8,162.74,162.79,340100000.0
2007-12-19 20:03:00,162.79,162.8,162.77,162.785,561700002.0
2007-12-19 20:04:00,162.79,162.815,162.77,162.78,547900000.0
2007-12-19 20:05:00,162.78,162.78,162.76,162.76,157000000.0
2007-12-19 20:06:00,162.76,162.78,162.75,162.75,266700000.0
2007-12-19 20:07:00,162.75,162.78,162.74,162.745,791300002.0
2007-12-19 20:08:00,162.76,162.81,162.75,162.81,594600000.0
2007-12-19 20:09:00,162.8,162.86,162.8,162.83,831600000.0
2007-12-19 20:10:00,162.83,162.835,162.77,162.82,435000000.0
2007-12-19 20:11:00,162.82,162.82,162.81,162.82,203500000.0
2007-12-19 20:12:00,162.82,162.82,162.81,162.81,43400000.0
2007-12-19 20:13:00,162.81,162.86,162.81,162.845,336400000.0
2007-12-19 20:14:00,162.85,162.85,162.81,162.81,196300000.0
2007-12-19 20:15:00,162.81,162.84,162.8,162.84,672800005.0
2007-12-19 20:16:00,162.84,162.85,162.805,162.84,510999999.0
2007-12-19 20:17:00,162.835,162.835,162.82,162.83,182500000.0
2007-12-19 20:18:00,162.83,162.83,162.755,162.765,752900003.0
2007-12-19 20:19:00,162.765,162.785,162.76,162.78,264900000.0
2007-12-19 20:20:00,162.78,162.78,162.755,162.755,247399999.0
2007-12-19 20:21:00,162.76,162.76,162.71,162.715,579899999.0
2007-12-19 20:22:00,162.715,162.73,162.705,162.73,641700003.0
2007-12-19 20:23:00,162.73,162.73,162.685,162.69,235800000.0
2007-12-19 20:24:00,162.69,162.72,162.675,162.71,569400000.0
2007-12-19 20:25:00,162.72,162.785,162.72,162.78,457699999.0
2007-12-19 20:26:00,162.78,162.78,162.76,162.77,331200000.0
2007-12-19 20:27:00,162.77,162.77,162.715,162.72,395700000.0
2007-12-19 20:28:00,162.72,162.74,162.71,162.71,563300000.0
2007-12-19 20:29:00,162.71,162.72,162.68,162.71,461200000.0
2007-12-19 20:30:00,162.71,162.71,162.69,162.7,773700002.0
2007-12-19 20:31:00,162.7,162.73,162.69,162.73,425200000.0
2007-12-19 20:32:00,162.73,162.73,162.72,162.72,142700000.0
2007-12-19 20:33:00,162.72,162.73,162.7,162.71,185000000.0
2007-12-19 20:34:00,162.71,162.72,162.7,162.71,276100000.0
2007-12-19 20:35:00,162.71,162.72,162.695,162.72,444500000.0
2007-12-19 20:36:00,162.72,162.72,162.675,162.69,872599996.0
2007-12-19 20:37:00,162.69,162.75,162.685,162.725,1298599996.0
2007-12-19 20:38:00,162.73,162.77,162.72,162.77,606450000.0
2007-12-19 20:39:00,162.77,162.775,162.75,162.75,568100000.0
2007-12-19 20:40:00,162.75,162.8,162.75,162.8,748399999.0
2007-12-19 20:41:00,162.8,162.83,162.785,162.785,375800000.0
2007-12-19 20:42:00,162.785,162.785,162.75,162.75,555899996.0
2007-12-19 20:43:00,162.75,162.785,162.75,162.77,520600000.0
2007-12-19 20:44:00,162.77,162.78,162.755,162.76,498700001.0
2007-12-19 20:45:00,162.76,162.76,162.7,162.71,772800002.0
2007-12-19 20:46:00,162.71,162.71,162.62,162.63,1035599996.0
2007-12-19 20:47:00,162.63,162.66,162.61,162.65,512700000.0
2007-12-19 20:48:00,162.65,162.65,162.62,162.65,373900000.0
2007-12-19 20:49:00,162.65,162.76,162.65,162.74,659900000.0
2007-12-19 20:50:00,162.74,162.745,162.67,162.67,659700000.0
2007-12-19 20:51:00,162.67,162.685,162.635,162.655,376000000.0
2007-12-19 20:52:00,162.655,162.72,162.655,162.72,696600002.0
2007-12-19 20:53:00,162.72,162.76,162.715,162.76,739700001.0
2007-12-19 20:54:00,162.755,162.77,162.74,162.75,420499999.0
2007-12-19 20:55:00,162.75,162.75,162.68,162.68,698599998.0
2007-12-19 20:56:00,162.68,162.71,162.67,162.705,412100000.0
2007-12-19 20:57:00,162.705,162.75,162.705,162.735,432700000.0
2007-12-19 20:58:00,162.735,162.735,162.68,162.7,517400002.0
2007-12-19 20:59:00,162.695,162.73,162.695,162.72,153200000.0
2007-12-19 21:00:00,162.72,162.74,162.69,162.74,426300000.0
2007-12-19 21:01:00,162.74,162.74,162.71,162.71,567400000.0
2007-12-19 21:02:00,162.71,162.76,162.71,162.76,493100000.0
2007-12-19 21:03:00,162.76,162.78,162.76,162.765,398400002.0
2007-12-19 21:04:00,162.765,162.78,162.73,162.73,587400000.0
2007-12-19 21:05:00,162.73,162.78,162.73,162.77,902500004.0
2007-12-19 21:06:00,162.77,162.8,162.77,162.785,139700000.0
2007-12-19 21:07:00,162.785,162.785,162.76,162.77,312900000.0
2007-12-19 21:08:00,162.77,162.77,162.745,162.765,393400002.0
2007-12-19 21:09:00,162.765,162.81,162.765,162.8,607200000.0
2007-12-19 21:10:00,162.81,162.83,162.8,162.805,358000000.0
2007-12-19 21:11:00,162.81,162.84,162.81,162.81,378200000.0
2007-12-19 21:12:00,162.81,162.875,162.81,162.87,322500000.0
2007-12-19 21:13:00,162.87,162.91,162.865,162.9,445500000.0
2007-12-19 21:14:00,162.9,162.92,162.85,162.85,911700002.0
2007-12-19 21:15:00,162.85,162.935,162.85,162.915,900499998.0
2007-12-19 21:16:00,162.915,162.95,162.905,162.925,449500000.0
2007-12-19 21:17:00,162.925,162.96,162.855,162.855,766500000.0
2007-12-19 21:18:00,162.855,162.88,162.855,162.88,519900000.0
2007-12-19 21:19:00,162.88,162.915,162.865,162.9,655799996.0
2007-12-19 21:20:00,162.9,162.9,162.87,162.87,204500000.0
2007-12-19 21:21:00,162.87,162.95,162.87,162.94,761699999.0
2007-12-19 21:22:00,162.94,163.02,162.94,163.02,453100000.0
2007-12-19 21:23:00,163.02,163.04,163.0,163.04,557900000.0
2007-12-19 21:24:00,163.04,163.05,163.03,163.03,469400000.0
2007-12-19 21:25:00,163.03,163.04,163.02,163.035,529700000.0
2007-12-19 21:26:00,163.04,163.05,163.02,163.02,108800000.0
2007-12-19 21:27:00,163.02,163.1,163.02,163.1,291000000.0
2007-12-19 21:28:00,163.1,163.1,163.045,163.045,600499998.0
2007-12-19 21:29:00,163.04,163.08,162.995,162.995,652919998.0
2007-12-19 21:30:00,163.0,163.08,162.99,163.07,378000001.0
2007-12-19 21:31:00,163.07,163.07,163.01,163.01,485623500.0
2007-12-19 21:32:00,163.02,163.06,163.01,163.045,905400002.0
2007-12-19 21:33:00,163.045,163.06,163.01,163.03,696800000.0
2007-12-19 21:34:00,163.03,163.03,162.995,162.995,579599998.0
2007-12-19 21:35:00,162.995,163.05,162.995,163.02,861099998.0
2007-12-19 21:36:00,163.02,163.07,163.015,163.055,479500000.0
2007-12-19 21:37:00,163.06,163.07,163.01,163.04,873600002.0
2007-12-19 21:38:00,163.04,163.04,162.995,163.0,690499999.0
2007-12-19 21:39:00,163.0,163.01,162.99,163.01,243400000.0
2007-12-19 21:40:00,163.01,163.04,163.01,163.02,1087500002.0
2007-12-19 21:41:00,163.02,163.025,162.995,163.0,479600000.0
2007-12-19 21:42:00,163.0,163.02,162.995,163.02,459599999.0
2007-12-19 21:43:00,163.015,163.04,163.005,163.04,382200001.0
2007-12-19 21:44:00,163.04,163.04,163.005,163.005,1087399996.0
2007-12-19 21:45:00,163.01,163.05,163.005,163.05,847999997.0
2007-12-19 21:46:00,163.05,163.06,163.015,163.05,369100000.0
2007-12-19 21:47:00,163.05,163.08,163.05,163.08,144100000.0
2007-12-19 21:48:00,163.08,163.14,163.08,163.13,397300000.0
2007-12-19 21:49:00,163.13,163.16,163.13,163.14,916799999.0
2007-12-19 21:50:00,163.15,163.18,163.14,163.18,937400001.0
2007-12-19 21:51:00,163.18,163.18,163.135,163.135,339200000.0
2007-12-19 21:52:00,163.14,163.14,163.065,163.085,1041999999.0
2007-12-19 21:53:00,163.085,163.1,163.08,163.08,252800000.0
2007-12-19 21:54:00,163.085,163.09,163.075,163.075,347200000.0
2007-12-19 21:55:00,163.075,163.09,163.075,163.08,650200001.0
2007-12-19 21:56:00,163.075,163.08,163.05,163.06,833000006.0
2007-12-19 21:57:00,163.06,163.07,163.03,163.06,555400000.0
2007-12-19 21:58:00,163.06,163.06,163.025,163.04,696999999.0
2007-12-19 21:59:00,163.04,163.05,163.005,163.01,633900000.0
2007-12-19 22:00:00,163.01,163.02,163.0,163.01,555999999.0
2007-12-19 22:01:00,163.01,163.01,162.97,162.99,537400000.0
2007-12-19 22:02:00,162.99,162.99,162.965,162.98,738400006.0
2007-12-19 22:03:00,162.98,163.005,162.965,162.99,1314299986.0
2007-12-19 22:04:00,162.99,163.06,162.98,163.04,806799999.0
2007-12-19 22:05:00,163.04,163.04,162.97,162.99,543800000.0
2007-12-19 22:06:00,162.99,163.0,162.975,162.98,582600000.0
2007-12-19 22:07:00,162.98,162.99,162.94,162.97,703000000.0
2007-12-19 22:08:00,162.97,162.97,162.945,162.96,785400005.0
2007-12-19 22:09:00,162.96,162.98,162.955,162.97,397300000.0
2007-12-19 22:10:00,162.97,163.01,162.97,163.01,222400001.0
2007-12-19 22:11:00,163.01,163.01,163.0,163.01,312500000.0
2007-12-19 22:12:00,163.01,163.04,163.0,163.02,401200000.0
2007-12-19 22:13:00,163.015,163.07,163.01,163.015,987399998.0
2007-12-19 22:14:00,163.015,163.06,163.005,163.055,454900000.0
2007-12-19 22:15:00,163.055,163.07,163.05,163.05,478499998.0
2007-12-19 22:16:00,163.05,163.06,163.04,163.04,133000000.0
2007-12-19 22:17:00,163.04,163.06,163.04,163.06,119900000.0
2007-12-19 22:18:00,163.06,163.07,163.045,163.055,1159000010.0
2007-12-19 22:19:00,163.055,163.08,163.04,163.075,1149500000.0
2007-12-19 22:20:00,163.075,163.08,163.075,163.08,288000000.0
2007-12-19 22:21:00,163.08,163.09,163.06,163.06,423100000.0
2007-12-19 22:22:00,163.07,163.07,163.025,163.05,717100000.0
2007-12-19 22:23:00,163.05,163.05,162.98,162.995,805900001.0
2007-12-19 22:24:00,162.995,163.03,162.99,163.03,557499995.0
2007-12-19 22:25:00,163.03,163.07,163.03,163.06,145700000.0
2007-12-19 22:26:00,163.06,163.07,163.01,163.01,287000000.0
2007-12-19 22:27:00,163.01,163.03,163.01,163.02,299200000.0
2007-12-19 22:28:00,163.01,163.02,162.98,163.01,448100000.0
2007-12-19 22:29:00,163.01,163.08,163.01,163.07,1095899999.0
2007-12-19 22:30:00,163.08,163.09,163.04,163.05,261800000.0
2007-12-19 22:31:00,163.05,163.07,163.04,163.07,354700000.0
2007-12-19 22:32:00,163.07,163.08,163.065,163.07,269900000.0
2007-12-19 22:33:00,163.08,163.08,163.03,163.04,561400000.0
2007-12-19 22:34:00,163.03,163.06,163.03,163.05,347399998.0
2007-12-19 22:35:00,163.05,163.09,163.045,163.05,357400000.0
2007-12-19 22:36:00,163.05,163.07,163.045,163.045,299799999.0
2007-12-19 22:37:00,163.05,163.06,163.045,163.055,375700000.0
2007-12-19 22:38:00,163.06,163.08,163.06,163.07,125200000.0
2007-12-19 22:39:00,163.07,163.09,163.055,163.09,306199999.0
2007-12-19 22:40:00,163.08,163.09,163.065,163.08,204000000.0
2007-12-19 22:41:00,163.08,163.12,163.08,163.11,126000000.0
2007-12-19 22:42:00,163.12,163.12,163.085,163.085,103700000.0
2007-12-19 22:43:00,163.085,163.085,163.055,163.06,242400000.0
2007-12-19 22:44:00,163.06,163.095,163.06,163.08,466600000.0
2007-12-19 22:45:00,163.08,163.09,163.08,163.08,378000000.0
2007-12-19 22:46:00,163.08,163.08,163.08,163.08,64000000.0
2007-12-19 22:47:00,163.08,163.09,163.07,163.08,165400000.0
2007-12-19 22:48:00,163.08,163.08,163.05,163.07,300640000.0
2007-12-19 22:49:00,163.07,163.07,163.035,163.05,324220000.0
2007-12-19 22:50:00,163.05,163.07,163.04,163.05,379100004.0
2007-12-19 22:51:00,163.05,163.05,163.04,163.04,189500000.0
2007-12-19 22:52:00,163.04,163.05,163.04,163.04,100800000.0
2007-12-19 22:53:00,163.03,163.05,163.03,163.05,317800001.0
2007-12-19 22:54:00,163.05,163.05,162.99,163.0,278600000.0
2007-12-19 22:55:00,163.0,163.02,162.99,163.0,248300000.0
2007-12-19 22:56:00,163.0,163.0,162.945,162.95,480599999.0
2007-12-19 22:57:00,162.945,162.97,162.94,162.97,381100000.0
2007-12-19 22:58:00,162.97,162.98,162.96,162.96,241600000.0
2007-12-19 22:59:00,162.96,162.97,162.94,162.95,315400000.0
2007-12-19 23:00:00,162.95,162.97,162.935,162.96,468600000.0
2007-12-19 23:01:00,162.95,162.96,162.945,162.96,128800000.0
2007-12-19 23:02:00,162.96,162.96,162.95,162.96,77600000.0
2007-12-19 23:03:00,162.96,162.96,162.945,162.955,103400000.0
2007-12-19 23:04:00,162.95,162.975,162.95,162.96,247200000.0
2007-12-19 23:05:00,162.96,162.995,162.96,162.975,444000000.0
2007-12-19 23:06:00,162.975,162.99,162.975,162.985,224800000.0
2007-12-19 23:07:00,162.98,163.015,162.98,163.015,471200000.0
2007-12-19 23:08:00,163.015,163.025,163.0,163.025,294899998.0
2007-12-19 23:09:00,163.025,163.03,163.025,163.03,147200000.0
2007-12-19 23:10:00,163.03,163.03,163.025,163.025,90000000.0
2007-12-19 23:11:00,163.02,163.045,163.02,163.04,194600004.0
2007-12-19 23:12:00,163.04,163.055,163.03,163.045,549200009.0
2007-12-19 23:13:00,163.045,163.055,163.04,163.055,128000000.0
2007-12-19 23:14:00,163.055,163.06,163.055,163.055,170400000.0
2007-12-19 23:15:00,163.055,163.06,163.04,163.04,178400000.0
2007-12-19 23:16:00,163.04,163.045,163.035,163.045,84800000.0
2007-12-19 23:17:00,163.045,163.05,163.045,163.05,22400000.0
2007-12-19 23:18:00,163.04,163.04,163.04,163.04,4800000.0
2007-12-19 23:19:00,163.05,163.05,163.025,163.04,159900000.0
2007-12-19 23:20:00,163.04,163.04,163.03,163.04,94100000.0
2007-12-19 23:21:00,163.04,163.05,163.04,163.04,64800000.0
2007-12-19 23:22:00,163.04,163.05,163.03,163.04,164100000.0
2007-12-19 23:23:00,163.04,163.05,163.035,163.05,150200000.0
2007-12-19 23:24:00,163.05,163.085,163.045,163.075,505100000.0
2007-12-19 23:25:00,163.075,163.075,163.07,163.075,73700000.0
2007-12-19 23:26:00,163.07,163.115,163.07,163.105,378800000.0
2007-12-19 23:27:00,163.1,163.135,163.095,163.095,601400001.0
2007-12-19 23:28:00,163.095,163.095,163.07,163.08,253200000.0
2007-12-19 23:29:00,163.08,163.105,163.08,163.105,369700000.0
2007-12-19 23:30:00,163.105,163.115,163.08,163.095,357000000.0
2007-12-19 23:31:00,163.095,163.095,163.08,163.08,177200000.0
2007-12-19 23:32:00,163.08,163.085,163.07,163.07,288000000.0
2007-12-19 23:33:00,163.07,163.075,163.07,163.075,25400000.0
2007-12-19 23:34:00,163.075,163.085,163.075,163.075,234400000.0
2007-12-19 23:35:00,163.075,163.085,163.07,163.075,175000000.0
2007-12-19 23:36:00,163.075,163.075,163.06,163.06,68000000.0
2007-12-19 23:37:00,163.07,163.07,163.065,163.065,49600000.0
2007-12-19 23:38:00,163.05,163.065,163.035,163.035,253100000.0
2007-12-19 23:39:00,163.035,163.06,163.035,163.055,381500000.0
2007-12-19 23:40:00,163.055,163.055,163.05,163.055,193400000.0
2007-12-19 23:41:00,163.055,163.055,163.05,163.05,248200000.0
2007-12-19 23:42:00,163.05,163.055,163.02,163.035,436200000.0
2007-12-19 23:43:00,163.035,163.035,163.035,163.035,240800000.0
2007-12-19 23:44:00,163.035,163.035,163.02,163.025,178800000.0
2007-12-19 23:45:00,163.025,163.025,163.02,163.025,410900000.0
2007-12-19 23:46:00,163.025,163.04,163.02,163.035,563800000.0
2007-12-19 23:47:00,163.035,163.04,163.02,163.04,354499999.0
2007-12-19 23:48:00,163.035,163.04,163.03,163.03,116100000.0
2007-12-19 23:49:00,163.01,163.035,163.01,163.035,211900001.0
2007-12-19 23:50:00,163.035,163.055,163.035,163.055,173600000.0
2007-12-19 23:51:00,163.055,163.07,163.05,163.06,152000000.0
2007-12-19 23:52:00,163.06,163.115,163.06,163.115,664000000.0
2007-12-19 23:53:00,163.115,163.115,163.1,163.1,312800000.0
2007-12-19 23:54:00,163.1,163.14,163.1,163.135,251600000.0
2007-12-19 23:55:00,163.135,163.14,163.135,163.14,44800000.0
2007-12-19 23:56:00,163.14,163.14,163.14,163.14,12800000.0
2007-12-19 23:57:00,163.14,163.155,163.13,163.145,315100000.0
2007-12-19 23:58:00,163.145,163.15,163.135,163.135,566600001.0
2007-12-19 23:59:00,163.135,163.14,163.11,163.11,235400000.0
2007-12-20 00:00:00,163.12,163.12,163.07,163.07,47800000.0
2007-12-20 00:01:00,163.03,163.05,163.01,163.04,89600000.0
2007-12-20 00:02:00,163.04,163.06,163.03,163.06,109400000.0
2007-12-20 00:03:00,163.04,163.04,163.03,163.03,101300000.0
2007-12-20 00:04:00,163.04,163.05,163.04,163.05,48000000.0
2007-12-20 00:05:00,163.05,163.05,162.99,163.015,164800000.0
2007-12-20 00:06:00,163.015,163.04,162.99,163.04,190900000.0
2007-12-20 00:07:00,163.04,163.05,162.94,163.0,191000000.0
2007-12-20 00:08:00,163.0,163.005,162.93,163.0,274200000.0
2007-12-20 00:09:00,163.0,163.02,163.0,163.02,256000000.0
2007-12-20 00:10:00,163.02,163.04,162.995,162.995,273400000.0
2007-12-20 00:11:00,162.995,163.0,162.995,163.0,227600000.0
2007-12-20 00:12:00,163.01,163.01,163.0,163.01,82100000.0
2007-12-20 00:13:00,163.0,163.01,163.0,163.01,89500000.0
2007-12-20 00:14:00,163.01,163.02,162.99,163.02,159500000.0
2007-12-20 00:15:00,163.02,163.02,162.99,163.02,99400000.0
2007-12-20 00:16:00,163.02,163.025,162.99,163.02,382100000.0
2007-12-20 00:17:00,163.02,163.035,163.005,163.015,342200000.0
2007-12-20 00:18:00,163.015,163.015,163.0,163.01,481900000.0
2007-12-20 00:19:00,163.01,163.015,163.0,163.01,103300000.0
2007-12-20 00:20:00,163.01,163.01,162.92,162.96,161200000.0
2007-12-20 00:21:00,162.96,162.975,162.955,162.965,126400000.0
2007-12-20 00:22:00,162.965,162.965,162.95,162.965,93300000.0
2007-12-20 00:23:00,162.965,162.965,162.955,162.965,95700000.0
2007-12-20 00:24:00,162.965,162.975,162.96,162.975,78200000.0
2007-12-20 00:25:00,162.965,162.965,162.955,162.965,148700000.0
2007-12-20 00:26:00,162.965,162.965,162.945,162.955,36900000.0
2007-12-20 00:27:00,162.955,162.965,162.95,162.955,88500000.0
2007-12-20 00:28:00,162.955,162.97,162.955,162.965,109600000.0
2007-12-20 00:29:00,162.955,162.98,162.955,162.97,241400000.0
2007-12-20 00:30:00,162.965,162.975,162.965,162.965,61800000.0
2007-12-20 00:31:00,162.955,162.985,162.955,162.985,33000000.0
2007-12-20 00:32:00,162.985,162.99,162.96,162.965,241800000.0
2007-12-20 00:33:00,162.965,162.965,162.935,162.935,372899999.0
2007-12-20 00:34:00,162.93,162.945,162.91,162.945,90700000.0
2007-12-20 00:35:00,162.945,162.945,162.925,162.925,99200000.0
2007-12-20 00:36:00,162.925,162.925,162.925,162.925,89600000.0
2007-12-20 00:37:00,162.925,162.935,162.925,162.925,124800000.0
2007-12-20 00:38:00,162.925,162.925,162.905,162.915,19700000.0
2007-12-20 00:39:00,162.925,162.925,162.925,162.925,14400000.0
2007-12-20 00:40:00,162.91,162.935,162.91,162.915,84400000.0
2007-12-20 00:41:00,162.915,162.92,162.915,162.915,78400000.0
2007-12-20 00:42:00,162.91,162.915,162.875,162.895,202200000.0
2007-12-20 00:43:00,162.895,162.905,162.865,162.88,233900000.0
2007-12-20 00:44:00,162.88,162.885,162.85,162.865,220400000.0
2007-12-20 00:45:00,162.865,162.875,162.865,162.875,73000000.0
2007-12-20 00:46:00,162.875,162.875,162.86,162.86,115100000.0
2007-12-20 00:47:00,162.86,162.885,162.86,162.885,94300000.0
2007-12-20 00:48:00,162.875,162.905,162.875,162.895,116500000.0
2007-12-20 00:49:00,162.895,162.895,162.885,162.885,28800000.0
2007-12-20 00:50:00,162.86,162.895,162.86,162.875,104800000.0
2007-12-20 00:51:00,162.86,162.86,162.86,162.86,8100000.0
2007-12-20 00:52:00,162.87,162.895,162.87,162.89,35300000.0
2007-12-20 00:53:00,162.89,162.915,162.88,162.895,272999999.0
2007-12-20 00:54:00,162.895,162.905,162.895,162.895,35000000.0
2007-12-20 00:55:00,162.895,162.895,162.895,162.895,67200000.0
2007-12-20 00:56:00,162.89,162.895,162.85,162.855,53800000.0
2007-12-20 00:57:00,162.85,162.865,162.85,162.865,147500000.0
2007-12-20 00:58:00,162.865,162.865,162.85,162.86,91300000.0
2007-12-20 00:59:00,162.86,162.86,162.86,162.86,6000000.0
2007-12-20 01:00:00,162.86,162.895,162.86,162.895,118600000.0
2007-12-20 01:01:00,162.895,162.905,162.885,162.885,76800000.0
2007-12-20 01:02:00,162.885,162.885,162.88,162.88,60100000.0
2007-12-20 01:03:00,162.88,162.895,162.88,162.895,127600000.0
2007-12-20 01:04:00,162.895,162.905,162.895,162.895,195200000.0
2007-12-20 01:05:00,162.895,162.895,162.885,162.895,148700000.0
2007-12-20 01:06:00,162.895,162.925,162.885,162.895,234400000.0
2007-12-20 01:07:00,162.905,162.915,162.88,162.895,147300000.0
2007-12-20 01:08:00,162.88,162.885,162.875,162.885,197100000.0
2007-12-20 01:09:00,162.885,162.955,162.885,162.915,244400000.0
2007-12-20 01:10:00,162.9,162.925,162.9,162.915,63500000.0
2007-12-20 01:11:00,162.9,162.9,162.9,162.9,5600000.0
2007-12-20 01:12:00,162.91,162.925,162.91,162.925,41600000.0
2007-12-20 01:13:00,162.925,162.945,162.92,162.945,75200000.0
2007-12-20 01:14:00,162.935,163.015,162.92,162.96,186500000.0
2007-12-20 01:15:00,162.975,162.995,162.97,162.995,128000000.0
2007-12-20 01:16:00,162.995,163.015,162.985,163.005,118800000.0
2007-12-20 01:17:00,163.005,163.005,162.975,163.005,142700000.0
2007-12-20 01:18:00,163.005,163.025,162.99,163.015,183300000.0
2007-12-20 01:19:00,163.0,163.015,162.985,163.005,192100000.0
2007-12-20 01:20:00,163.005,163.005,162.995,163.005,51000000.0
2007-12-20 01:21:00,163.005,163.005,162.995,162.995,78000000.0
2007-12-20 01:22:00,163.005,163.015,162.975,162.985,110600000.0
2007-12-20 01:23:00,162.985,163.025,162.955,163.01,218900000.0
2007-12-20 01:24:00,163.025,163.025,163.01,163.025,97000000.0
2007-12-20 01:25:00,163.025,163.035,163.015,163.035,281300000.0
2007-12-20 01:26:00,163.035,163.035,163.015,163.015,136500000.0
2007-12-20 01:27:00,163.025,163.04,162.995,163.0,149200000.0
2007-12-20 01:28:00,162.98,163.015,162.96,162.96,159400000.0
2007-12-20 01:29:00,162.96,162.985,162.92,162.925,405300000.0
2007-12-20 01:30:00,162.945,162.975,162.935,162.95,194600000.0
2007-12-20 01:31:00,162.95,162.985,162.93,162.985,226400000.0
2007-12-20 01:32:00,162.985,162.985,162.975,162.975,42000000.0
2007-12-20 01:33:00,162.985,162.985,162.975,162.985,63000000.0
2007-12-20 01:34:00,162.96,162.985,162.96,162.985,15800000.0
2007-12-20 01:35:00,162.985,163.025,162.98,162.985,182900000.0
2007-12-20 01:36:00,162.985,162.985,162.965,162.965,63400000.0
2007-12-20 01:37:00,162.985,162.985,162.95,162.965,90800000.0
2007-12-20 01:38:00,162.955,162.975,162.95,162.965,222100000.0
2007-12-20 01:39:00,162.965,162.975,162.955,162.955,98400000.0
2007-12-20 01:40:00,162.955,162.985,162.955,162.955,268600000.0
2007-12-20 01:41:00,162.955,162.955,162.925,162.925,78999999.0
2007-12-20 01:42:00,162.92,162.965,162.92,162.935,245000000.0
2007-12-20 01:43:00,162.935,162.935,162.9,162.905,151400000.0
2007-12-20 01:44:00,162.905,162.915,162.9,162.9,132000000.0
2007-12-20 01:45:00,162.905,162.915,162.9,162.905,206500000.0
2007-12-20 01:46:00,162.915,162.915,162.9,162.9,70100000.0
2007-12-20 01:47:00,162.9,162.9,162.855,162.895,193199999.0
2007-12-20 01:48:00,162.89,162.895,162.89,162.895,226600000.0
2007-12-20 01:49:00,162.89,162.91,162.86,162.86,683599999.0
2007-12-20 01:50:00,162.885,162.885,162.855,162.865,141000000.0
2007-12-20 01:51:00,162.865,162.925,162.86,162.915,318200000.0
2007-12-20 01:52:00,162.915,162.955,162.905,162.925,312200003.0
2007-12-20 01:53:00,162.925,162.925,162.91,162.915,137600000.0
2007-12-20 01:54:00,162.915,162.945,162.905,162.945,251000000.0
2007-12-20 01:55:00,162.945,162.945,162.93,162.935,122600000.0
2007-12-20 01:56:00,162.935,162.935,162.925,162.93,86400000.0
2007-12-20 01:57:00,162.935,162.955,162.93,162.945,207800000.0
2007-12-20 01:58:00,162.945,162.945,162.945,162.945,9000000.0
2007-12-20 01:59:00,162.94,162.955,162.94,162.955,77900000.0
2007-12-20 02:00:00,162.95,162.955,162.945,162.945,73600000.0
2007-12-20 02:01:00,162.945,162.96,162.94,162.945,52200000.0
2007-12-20 02:02:00,162.945,162.96,162.94,162.945,163700000.0
2007-12-20 02:03:00,162.95,162.95,162.94,162.95,109900000.0
2007-12-20 02:04:00,162.95,162.97,162.95,162.955,128200000.0
2007-12-20 02:05:00,162.96,162.965,162.945,162.95,130800000.0
2007-12-20 02:06:00,162.95,162.965,162.95,162.965,139600000.0
2007-12-20 02:07:00,162.965,162.965,162.95,162.95,245600000.0
2007-12-20 02:08:00,162.95,162.955,162.95,162.955,209400000.0
2007-12-20 02:09:00,162.955,162.955,162.945,162.95,152000000.0
2007-12-20 02:10:00,162.955,162.955,162.945,162.955,132100000.0
2007-12-20 02:11:00,162.955,162.98,162.945,162.98,250700000.0
2007-12-20 02:12:00,162.975,162.98,162.95,162.95,203000000.0
2007-12-20 02:13:00,162.955,162.965,162.94,162.96,329500000.0
2007-12-20 02:14:00,162.955,162.96,162.95,162.95,95400000.0
2007-12-20 02:15:00,162.95,162.965,162.95,162.95,92200000.0
2007-12-20 02:16:00,162.95,162.95,162.92,162.93,117000000.0
2007-12-20 02:17:00,162.93,162.985,162.93,162.965,448800000.0
2007-12-20 02:18:00,162.965,162.985,162.945,162.975,481100000.0
2007-12-20 02:19:00,162.975,162.975,162.965,162.965,323400000.0
2007-12-20 02:20:00,162.965,162.965,162.94,162.965,590300003.0
2007-12-20 02:21:00,162.965,162.985,162.94,162.945,722600005.0
2007-12-20 02:22:00,162.945,162.965,162.945,162.965,228600000.0
2007-12-20 02:23:00,162.95,162.965,162.94,162.955,348400007.0
2007-12-20 02:24:00,162.955,163.015,162.955,163.005,628599998.0
2007-12-20 02:25:00,163.0,163.025,163.0,163.0,151400000.0
2007-12-20 02:26:00,163.0,163.005,162.97,162.97,133400000.0
2007-12-20 02:27:00,162.98,162.995,162.97,162.99,188700000.0
2007-12-20 02:28:00,162.99,163.0,162.97,162.995,490800000.0
2007-12-20 02:29:00,162.995,163.0,162.975,162.99,868400000.0
2007-12-20 02:30:00,162.995,163.0,162.965,162.98,986499997.0
2007-12-20 02:31:00,162.98,162.995,162.965,162.98,817200000.0
2007-12-20 02:32:00,162.98,162.995,162.975,162.98,392300001.0
2007-12-20 02:33:00,162.975,162.985,162.93,162.955,1119299996.0
2007-12-20 02:34:00,162.965,162.97,162.925,162.93,188000000.0
2007-12-20 02:35:00,162.925,162.935,162.925,162.935,71000000.0
2007-12-20 02:36:00,162.935,162.935,162.915,162.93,199000000.0
2007-12-20 02:37:00,162.93,162.93,162.905,162.92,216400000.0
2007-12-20 02:38:00,162.92,162.92,162.91,162.92,51800000.0
2007-12-20 02:39:00,162.92,162.925,162.905,162.915,285600000.0
2007-12-20 02:40:00,162.92,162.92,162.87,162.88,251700000.0
2007-12-20 02:41:00,162.88,162.895,162.865,162.875,359099999.0
2007-12-20 02:42:00,162.875,162.875,162.81,162.845,680399997.0
2007-12-20 02:43:00,162.845,162.89,162.845,162.885,501300000.0
2007-12-20 02:44:00,162.885,162.895,162.875,162.88,348300002.0
2007-12-20 02:45:00,162.88,162.91,162.875,162.9,418700000.0
2007-12-20 02:46:00,162.9,162.925,162.895,162.925,262700000.0
2007-12-20 02:47:00,162.925,162.925,162.92,162.925,91400000.0
2007-12-20 02:48:00,162.925,162.94,162.925,162.925,414400000.0
2007-12-20 02:49:00,162.925,162.935,162.92,162.925,809899988.0
2007-12-20 02:50:00,162.925,162.925,162.895,162.91,1152799997.0
2007-12-20 02:51:00,162.905,162.965,162.905,162.96,916000008.0
2007-12-20 02:52:00,162.96,162.97,162.935,162.955,838899996.0
2007-12-20 02:53:00,162.955,162.97,162.95,162.965,407200000.0
2007-12-20 02:54:00,162.965,162.965,162.925,162.95,507700000.0
2007-12-20 02:55:00,162.95,162.965,162.9,162.965,1170600000.0
2007-12-20 02:56:00,162.965,162.985,162.96,162.965,693600000.0
2007-12-20 02:57:00,162.965,162.97,162.94,162.955,494700001.0
2007-12-20 02:58:00,162.95,162.965,162.945,162.965,276100000.0
2007-12-20 02:59:00,162.965,163.02,162.965,163.005,1370599995.0
2007-12-20 03:00:00,163.005,163.015,162.955,162.995,1242299997.0
2007-12-20 03:01:00,162.995,163.005,162.975,162.985,293000000.0
2007-12-20 03:02:00,162.985,162.995,162.97,162.975,696200004.0
2007-12-20 03:03:00,162.975,163.025,162.975,163.025,429200000.0
2007-12-20 03:04:00,163.025,163.025,162.99,162.995,341599998.0
2007-12-20 03:05:00,162.995,163.005,162.98,162.98,291700000.0
2007-12-20 03:06:00,162.98,163.005,162.97,163.005,352200000.0
2007-12-20 03:07:00,163.005,163.045,163.0,163.035,397700000.0
2007-12-20 03:08:00,163.035,163.045,162.955,162.96,685200000.0
2007-12-20 03:09:00,162.96,162.975,162.945,162.96,357100002.0
2007-12-20 03:10:00,162.96,162.975,162.96,162.965,436800000.0
2007-12-20 03:11:00,162.965,162.965,162.94,162.95,137200000.0
2007-12-20 03:12:00,162.95,162.955,162.935,162.935,135600000.0
2007-12-20 03:13:00,162.935,162.945,162.915,162.93,337000000.0
2007-12-20 03:14:00,162.935,162.985,162.935,162.98,445399998.0
2007-12-20 03:15:00,162.98,162.985,162.96,162.96,134800000.0
2007-12-20 03:16:00,162.96,162.97,162.96,162.97,102500002.0
2007-12-20 03:17:00,162.97,162.97,162.945,162.945,87300000.0
2007-12-20 03:18:00,162.945,162.95,162.94,162.945,111200000.0
2007-12-20 03:19:00,162.945,162.95,162.93,162.94,136800000.0
2007-12-20 03:20:00,162.94,162.945,162.915,162.915,218800000.0
2007-12-20 03:21:00,162.915,162.92,162.905,162.915,241900002.0
2007-12-20 03:22:00,162.915,162.915,162.905,162.915,275700000.0
2007-12-20 03:23:00,162.915,162.925,162.91,162.91,178500000.0
2007-12-20 03:24:00,162.91,162.92,162.905,162.92,115300000.0
2007-12-20 03:25:00,162.915,162.935,162.915,162.925,224999998.0
2007-12-20 03:26:00,162.925,162.925,162.895,162.895,328200000.0
2007-12-20 03:27:00,162.895,162.915,162.895,162.9,142500000.0
2007-12-20 03:28:00,162.9,162.91,162.895,162.9,161400000.0
2007-12-20 03:29:00,162.905,162.915,162.905,162.905,155600000.0
2007-12-20 03:30:00,162.91,162.915,162.905,162.905,62800000.0
2007-12-20 03:31:00,162.905,162.955,162.9,162.945,424800000.0
2007-12-20 03:32:00,162.945,162.955,162.935,162.955,232000000.0
2007-12-20 03:33:00,162.955,162.99,162.95,162.955,179500000.0
2007-12-20 03:34:00,162.955,162.965,162.95,162.965,220100001.0
2007-12-20 03:35:00,162.98,163.0,162.955,162.965,228399999.0
2007-12-20 03:36:00,162.965,162.98,162.945,162.955,369199999.0
2007-12-20 03:37:00,162.96,162.965,162.95,162.95,273500002.0
2007-12-20 03:38:00,162.955,162.965,162.95,162.955,185800000.0
2007-12-20 03:39:00,162.955,162.965,162.945,162.95,391900004.0
2007-12-20 03:40:00,162.955,162.965,162.95,162.95,348499994.0
2007-12-20 03:41:00,162.95,162.955,162.93,162.95,161100000.0
2007-12-20 03:42:00,162.95,162.95,162.92,162.92,202400000.0
2007-12-20 03:43:00,162.92,162.92,162.9,162.905,192500000.0
2007-12-20 03:44:00,162.905,162.925,162.9,162.92,312400000.0
2007-12-20 03:45:00,162.915,162.92,162.885,162.895,559200000.0
2007-12-20 03:46:00,162.895,162.9,162.875,162.885,470500002.0
2007-12-20 03:47:00,162.885,162.885,162.84,162.85,447299999.0
2007-12-20 03:48:00,162.845,162.855,162.845,162.85,463999996.0
2007-12-20 03:49:00,162.845,162.855,162.805,162.815,489900001.0
2007-12-20 03:50:00,162.815,162.865,162.81,162.845,1006000007.0
2007-12-20 03:51:00,162.85,162.85,162.84,162.85,156900000.0
2007-12-20 03:52:00,162.85,162.885,162.85,162.885,469600000.0
2007-12-20 03:53:00,162.885,162.895,162.88,162.88,529900000.0
2007-12-20 03:54:00,162.885,162.895,162.86,162.86,290200000.0
2007-12-20 03:55:00,162.86,162.895,162.86,162.895,421000000.0
2007-12-20 03:56:00,162.895,162.895,162.865,162.875,549800000.0
2007-12-20 03:57:00,162.875,162.875,162.865,162.865,261900000.0
2007-12-20 03:58:00,162.865,162.875,162.86,162.875,248000000.0
2007-12-20 03:59:00,162.875,162.875,162.865,162.865,347200000.0
2007-12-20 04:00:00,162.865,162.875,162.855,162.865,362000000.0
2007-12-20 04:01:00,162.86,162.885,162.855,162.885,383300000.0
2007-12-20 04:02:00,162.885,162.895,162.865,162.88,387200000.0
2007-12-20 04:03:00,162.88,162.9,162.88,162.9,118400000.0
2007-12-20 04:04:00,162.9,162.93,162.9,162.93,490100000.0
2007-12-20 04:05:00,162.93,162.935,162.92,162.925,404700003.0
2007-12-20 04:06:00,162.925,162.925,162.915,162.915,152400000.0
2007-12-20 04:07:00,162.915,162.92,162.9,162.9,501300001.0
2007-12-20 04:08:00,162.9,162.91,162.895,162.905,367300000.0
2007-12-20 04:09:00,162.9,162.915,162.895,162.915,250300000.0
2007-12-20 04:10:00,162.915,162.945,162.915,162.935,374600001.0
2007-12-20 04:11:00,162.93,162.935,162.925,162.935,250600000.0
2007-12-20 04:12:00,162.935,162.935,162.9,162.905,297600000.0
2007-12-20 04:13:00,162.905,162.925,162.905,162.925,109200000.0
2007-12-20 04:14:00,162.925,162.925,162.905,162.905,164300000.0
2007-12-20 04:15:00,162.905,162.925,162.905,162.915,367500000.0
2007-12-20 04:16:00,162.915,162.92,162.91,162.915,179800000.0
2007-12-20 04:17:00,162.915,162.915,162.91,162.91,138000000.0
2007-12-20 04:18:00,162.905,162.905,162.895,162.9,308900000.0
2007-12-20 04:19:00,162.895,162.9,162.87,162.87,234900003.0
2007-12-20 04:20:00,162.875,162.885,162.87,162.885,228800000.0
2007-12-20 04:21:00,162.885,162.89,162.87,162.89,140200000.0
2007-12-20 04:22:00,162.89,162.9,162.89,162.9,112500000.0
2007-12-20 04:23:00,162.9,162.905,162.9,162.905,45200000.0
2007-12-20 04:24:00,162.905,162.905,162.795,162.845,493800001.0
2007-12-20 04:25:00,162.845,162.88,162.845,162.87,313100001.0
2007-12-20 04:26:00,162.88,162.9,162.87,162.9,30800000.0
2007-12-20 04:27:00,162.87,162.9,162.855,162.88,462000001.0
2007-12-20 04:28:00,162.89,162.89,162.865,162.865,254199999.0
2007-12-20 04:29:00,162.87,162.88,162.86,162.87,231800000.0
2007-12-20 04:30:00,162.87,162.89,162.87,162.875,141500000.0
2007-12-20 04:31:00,162.88,162.9,162.87,162.87,192200000.0
2007-12-20 04:32:00,162.87,162.88,162.865,162.87,146600000.0
2007-12-20 04:33:00,162.87,162.895,162.865,162.875,276800000.0
2007-12-20 04:34:00,162.88,162.885,162.86,162.87,610500004.0
2007-12-20 04:35:00,162.875,162.875,162.86,162.87,153400000.0
2007-12-20 04:36:00,162.87,162.87,162.87,162.87,18400000.0
2007-12-20 04:37:00,162.865,162.88,162.845,162.865,99700000.0
2007-12-20 04:38:00,162.865,162.87,162.865,162.87,42000000.0
2007-12-20 04:39:00,162.87,162.875,162.87,162.875,36400000.0
2007-12-20 04:40:00,162.875,162.875,162.86,162.86,254100000.0
2007-12-20 04:41:00,162.865,162.87,162.845,162.855,194800000.0
2007-12-20 04:42:00,162.845,162.855,162.845,162.855,87200000.0
2007-12-20 04:43:00,162.85,162.855,162.83,162.83,124000000.0
2007-12-20 04:44:00,162.83,162.835,162.81,162.82,775300003.0
2007-12-20 04:45:00,162.82,162.82,162.795,162.82,655200003.0
2007-12-20 04:46:00,162.82,162.84,162.815,162.835,535300000.0
2007-12-20 04:47:00,162.845,162.845,162.835,162.845,85499997.0
2007-12-20 04:48:00,162.84,162.84,162.825,162.83,161200000.0
2007-12-20 04:49:00,162.83,162.83,162.815,162.825,204000000.0
2007-12-20 04:50:00,162.825,162.825,162.805,162.815,327500002.0
2007-12-20 04:51:00,162.82,162.83,162.82,162.825,200500001.0
2007-12-20 04:52:00,162.83,162.835,162.825,162.83,73100000.0
2007-12-20 04:53:00,162.83,162.84,162.83,162.83,120400000.0
2007-12-20 04:54:00,162.835,162.845,162.83,162.84,368400002.0
2007-12-20 04:55:00,162.84,162.88,162.835,162.87,831400001.0
2007-12-20 04:56:00,162.865,162.865,162.84,162.855,627800008.0
2007-12-20 04:57:00,162.85,162.865,162.85,162.86,139499997.0
2007-12-20 04:58:00,162.86,162.865,162.84,162.84,257899997.0
2007-12-20 04:59:00,162.845,162.885,162.845,162.88,891399998.0
2007-12-20 05:00:00,162.88,162.895,162.875,162.875,467200000.0
2007-12-20 05:01:00,162.875,162.875,162.87,162.875,168000000.0
2007-12-20 05:02:00,162.875,162.88,162.835,162.835,558400000.0
2007-12-20 05:03:00,162.835,162.855,162.83,162.845,505999997.0
2007-12-20 05:04:00,162.85,162.855,162.85,162.855,36800000.0
2007-12-20 05:05:00,162.855,162.89,162.85,162.89,64100000.0
2007-12-20 05:06:00,162.89,162.915,162.89,162.905,273100000.0
2007-12-20 05:07:00,162.905,162.915,162.895,162.895,435600000.0
2007-12-20 05:08:00,162.895,162.915,162.88,162.885,507900002.0
2007-12-20 05:09:00,162.885,162.9,162.885,162.89,455399997.0
2007-12-20 05:10:00,162.89,162.9,162.87,162.87,390799996.0
2007-12-20 05:11:00,162.87,162.875,162.85,162.86,264999999.0
2007-12-20 05:12:00,162.865,162.875,162.86,162.865,226999997.0
2007-12-20 05:13:00,162.865,162.865,162.855,162.865,122500000.0
2007-12-20 05:14:00,162.855,162.865,162.84,162.86,234599999.0
2007-12-20 05:15:00,162.86,162.87,162.85,162.865,202499999.0
2007-12-20 05:16:00,162.865,162.865,162.84,162.84,119600000.0
2007-12-20 05:17:00,162.84,162.84,162.83,162.835,89600000.0
2007-12-20 05:18:00,162.835,162.855,162.83,162.855,159499998.0
2007-12-20 05:19:00,162.855,162.885,162.855,162.885,199800000.0
2007-12-20 05:20:00,162.885,162.885,162.88,162.88,119400000.0
2007-12-20 05:21:00,162.88,162.88,162.855,162.865,384099998.0
2007-12-20 05:22:00,162.865,162.88,162.855,162.865,172600000.0
2007-12-20 05:23:00,162.865,162.88,162.86,162.88,61700000.0
2007-12-20 05:24:00,162.88,162.88,162.875,162.88,29200000.0
2007-12-20 05:25:00,162.88,162.93,162.88,162.93,298900000.0
2007-12-20 05:26:00,162.93,162.93,162.925,162.93,373800000.0
2007-12-20 05:27:00,162.93,162.935,162.92,162.925,561100003.0
2007-12-20 05:28:00,162.93,162.945,162.925,162.935,172400000.0
2007-12-20 05:29:00,162.94,162.945,162.93,162.935,141600000.0
2007-12-20 05:30:00,162.935,162.935,162.935,162.935,162400000.0
2007-12-20 05:31:00,162.935,162.935,162.915,162.935,109000000.0
2007-12-20 05:32:00,162.935,162.935,162.925,162.93,128000001.0
2007-12-20 05:33:00,162.93,162.93,162.92,162.93,41600000.0
2007-12-20 05:34:00,162.93,162.94,162.925,162.925,164000000.0
2007-12-20 05:35:00,162.93,162.93,162.92,162.925,22800000.0
2007-12-20 05:36:00,162.925,162.925,162.92,162.92,50000000.0
2007-12-20 05:37:00,162.92,162.92,162.905,162.91,295600004.0
2007-12-20 05:38:00,162.915,162.915,162.89,162.9,207600000.0
2007-12-20 05:39:00,162.9,162.905,162.895,162.905,45600001.0
2007-12-20 05:40:00,162.9,162.915,162.9,162.915,184100002.0
2007-12-20 05:41:00,162.915,162.915,162.91,162.91,66900000.0
2007-12-20 05:42:00,162.915,162.915,162.9,162.9,78000000.0
2007-12-20 05:43:00,162.9,162.9,162.895,162.9,70400000.0
2007-12-20 05:44:00,162.9,162.91,162.89,162.89,127800000.0
2007-12-20 05:45:00,162.89,162.895,162.89,162.89,204200000.0
2007-12-20 05:46:00,162.89,162.89,162.885,162.89,117600000.0
2007-12-20 05:47:00,162.89,162.895,162.89,162.895,202300002.0
2007-12-20 05:48:00,162.895,162.9,162.885,162.895,173700000.0
2007-12-20 05:49:00,162.895,162.9,162.89,162.895,533700005.0
2007-12-20 05:50:00,162.895,162.905,162.89,162.905,158100000.0
2007-12-20 05:51:00,162.905,162.975,162.9,162.965,1046100001.0
2007-12-20 05:52:00,162.96,162.965,162.945,162.965,724000008.0
2007-12-20 05:53:00,162.965,162.985,162.965,162.975,481899999.0
2007-12-20 05:54:00,162.975,163.015,162.97,163.0,608100000.0
2007-12-20 05:55:00,163.005,163.02,162.985,163.02,202300000.0
2007-12-20 05:56:00,163.015,163.015,163.0,163.015,163550000.0
2007-12-20 05:57:00,163.01,163.015,162.995,162.995,306100000.0
2007-12-20 05:58:00,162.995,162.995,162.965,162.99,131700000.0
2007-12-20 05:59:00,162.99,163.005,162.99,162.995,224400000.0
2007-12-20 06:00:00,162.995,162.995,162.98,162.99,84800000.0
2007-12-20 06:01:00,162.99,162.99,162.975,162.975,187999999.0
2007-12-20 06:02:00,162.975,162.985,162.965,162.975,326299999.0
2007-12-20 06:03:00,162.975,162.985,162.975,162.975,125500000.0
2007-12-20 06:04:00,162.98,162.985,162.97,162.97,85200000.0
2007-12-20 06:05:00,162.97,162.97,162.95,162.955,86400000.0
2007-12-20 06:06:00,162.955,162.955,162.94,162.95,237200000.0
2007-12-20 06:07:00,162.95,162.97,162.95,162.96,100000000.0
2007-12-20 06:08:00,162.96,162.96,162.945,162.955,91700000.0
2007-12-20 06:09:00,162.95,162.955,162.935,162.935,94600000.0
2007-12-20 06:10:00,162.935,162.935,162.895,162.905,426299998.0
2007-12-20 06:11:00,162.905,162.925,162.895,162.925,523200001.0
2007-12-20 06:12:00,162.925,162.925,162.9,162.915,333800005.0
2007-12-20 06:13:00,162.915,162.935,162.885,162.89,331700000.0
2007-12-20 06:14:00,162.895,162.895,162.87,162.87,149500000.0
2007-12-20 06:15:00,162.87,162.9,162.87,162.9,102300000.0
2007-12-20 06:16:00,162.9,162.9,162.87,162.88,383899999.0
2007-12-20 06:17:00,162.88,162.885,162.88,162.885,121200004.0
2007-12-20 06:18:00,162.88,162.89,162.865,162.89,126500000.0
2007-12-20 06:19:00,162.89,162.925,162.88,162.9,359500000.0
2007-12-20 06:20:00,162.9,162.905,162.875,162.88,352000000.0
2007-12-20 06:21:00,162.88,162.88,162.85,162.865,561400002.0
2007-12-20 06:22:00,162.87,162.885,162.87,162.885,147600000.0
2007-12-20 06:23:00,162.885,162.885,162.87,162.87,225600000.0
2007-12-20 06:24:00,162.87,162.875,162.865,162.87,32000000.0
2007-12-20 06:25:00,162.87,162.88,162.865,162.87,121200000.0
2007-12-20 06:26:00,162.87,162.875,162.865,162.875,36300000.0
2007-12-20 06:27:00,162.875,162.875,162.865,162.865,153500000.0
2007-12-20 06:28:00,162.865,162.87,162.845,162.85,95600000.0
2007-12-20 06:29:00,162.85,162.86,162.85,162.855,24000000.0
2007-12-20 06:30:00,162.855,162.855,162.855,162.855,43600000.0
2007-12-20 06:31:00,162.85,162.85,162.85,162.85,2400000.0
2007-12-20 06:32:00,162.85,162.885,162.845,162.88,230400000.0
2007-12-20 06:33:00,162.88,162.88,162.875,162.875,38000000.0
2007-12-20 06:34:00,162.87,162.885,162.87,162.885,139200000.0
2007-12-20 06:35:00,162.885,162.885,162.875,162.885,84800000.0
2007-12-20 06:36:00,162.885,162.895,162.875,162.88,115400000.0
2007-12-20 06:37:00,162.88,162.89,162.87,162.885,107700000.0
2007-12-20 06:38:00,162.885,162.895,162.87,162.875,357900001.0
2007-12-20 06:39:00,162.88,162.885,162.875,162.875,337600000.0
2007-12-20 06:40:00,162.875,162.875,162.835,162.845,509600001.0
2007-12-20 06:41:00,162.845,162.855,162.84,162.855,231299999.0
2007-12-20 06:42:00,162.855,162.865,162.85,162.86,197000000.0
2007-12-20 06:43:00,162.855,162.86,162.855,162.86,104400000.0
2007-12-20 06:44:00,162.86,162.875,162.86,162.875,165600000.0
2007-12-20 06:45:00,162.875,162.875,162.855,162.855,158800000.0
2007-12-20 06:46:00,162.855,162.86,162.855,162.86,10000000.0
2007-12-20 06:47:00,162.865,162.875,162.855,162.865,203500001.0
2007-12-20 06:48:00,162.86,162.865,162.845,162.845,267100000.0
2007-12-20 06:49:00,162.845,162.86,162.815,162.825,224000000.0
2007-12-20 06:50:00,162.825,162.845,162.82,162.83,236400000.0
2007-12-20 06:51:00,162.83,162.835,162.82,162.835,217700000.0
2007-12-20 06:52:00,162.835,162.835,162.82,162.82,81400000.0
2007-12-20 06:53:00,162.82,162.83,162.815,162.815,141600000.0
2007-12-20 06:54:00,162.82,162.82,162.765,162.815,545200000.0
2007-12-20 06:55:00,162.815,162.82,162.8,162.81,143600000.0
2007-12-20 06:56:00,162.81,162.81,162.785,162.79,256400000.0
2007-12-20 06:57:00,162.795,162.82,162.795,162.805,174400001.0
2007-12-20 06:58:00,162.81,162.82,162.8,162.82,148400000.0
2007-12-20 06:59:00,162.82,162.82,162.775,162.775,492999998.0
2007-12-20 07:00:00,162.775,162.78,162.775,162.78,209000000.0
2007-12-20 07:01:00,162.78,162.785,162.77,162.775,159800001.0
2007-12-20 07:02:00,162.775,162.785,162.76,162.785,550300003.0
2007-12-20 07:03:00,162.785,162.785,162.775,162.78,325300000.0
2007-12-20 07:04:00,162.78,162.79,162.775,162.78,179600001.0
2007-12-20 07:05:00,162.78,162.78,162.76,162.76,89600000.0
2007-12-20 07:06:00,162.76,162.78,162.76,162.78,130100000.0
2007-12-20 07:07:00,162.78,162.79,162.765,162.765,104200000.0
2007-12-20 07:08:00,162.77,162.78,162.765,162.775,334000001.0
2007-12-20 07:09:00,162.775,162.795,162.755,162.795,447099998.0
2007-12-20 07:10:00,162.79,162.795,162.775,162.775,277400002.0
2007-12-20 07:11:00,162.78,162.78,162.77,162.78,32800000.0
2007-12-20 07:12:00,162.78,162.785,162.77,162.78,115200000.0
2007-12-20 07:13:00,162.79,162.795,162.78,162.79,141200000.0
2007-12-20 07:14:00,162.79,162.815,162.785,162.815,365499998.0
2007-12-20 07:15:00,162.81,162.815,162.795,162.795,278700000.0
2007-12-20 07:16:00,162.795,162.795,162.775,162.775,200800000.0
2007-12-20 07:17:00,162.775,162.775,162.775,162.775,66800000.0
2007-12-20 07:18:00,162.775,162.775,162.745,162.755,177900000.0
2007-12-20 07:19:00,162.75,162.755,162.745,162.75,209900000.0
2007-12-20 07:20:00,162.75,162.75,162.72,162.73,190200000.0
2007-12-20 07:21:00,162.73,162.735,162.705,162.705,669400000.0
2007-12-20 07:22:00,162.705,162.725,162.7,162.715,290799999.0
2007-12-20 07:23:00,162.715,162.715,162.71,162.71,88600000.0
2007-12-20 07:24:00,162.71,162.725,162.71,162.72,53100000.0
2007-12-20 07:25:00,162.725,162.725,162.715,162.72,6800000.0
2007-12-20 07:26:00,162.72,162.725,162.695,162.7,570399999.0
2007-12-20 07:27:00,162.7,162.72,162.695,162.7,327900004.0
2007-12-20 07:28:00,162.695,162.715,162.655,162.675,295399999.0
2007-12-20 07:29:00,162.68,162.7,162.675,162.695,461599999.0
2007-12-20 07:30:00,162.695,162.695,162.655,162.66,314399998.0
2007-12-20 07:31:00,162.66,162.665,162.645,162.655,337000003.0
2007-12-20 07:32:00,162.655,162.67,162.65,162.665,341199999.0
2007-12-20 07:33:00,162.665,162.68,162.64,162.65,265000000.0
2007-12-20 07:34:00,162.65,162.665,162.625,162.66,604899996.0
2007-12-20 07:35:00,162.67,162.72,162.67,162.72,446400002.0
2007-12-20 07:36:00,162.72,162.72,162.665,162.665,821000000.0
2007-12-20 07:37:00,162.665,162.67,162.65,162.665,375700001.0
2007-12-20 07:38:00,162.665,162.685,162.665,162.68,276900001.0
2007-12-20 07:39:00,162.68,162.715,162.68,162.71,291200001.0
2007-12-20 07:40:00,162.71,162.725,162.71,162.715,483300002.0
2007-12-20 07:41:00,162.715,162.715,162.655,162.665,613400000.0
2007-12-20 07:42:00,162.665,162.675,162.665,162.67,99600000.0
2007-12-20 07:43:00,162.67,162.685,162.67,162.685,490600001.0
2007-12-20 07:44:00,162.675,162.68,162.67,162.68,129600000.0
2007-12-20 07:45:00,162.68,162.68,162.665,162.68,289800000.0
2007-12-20 07:46:00,162.675,162.675,162.665,162.67,44800000.0
2007-12-20 07:47:00,162.67,162.685,162.67,162.68,381800001.0
2007-12-20 07:48:00,162.68,162.705,162.675,162.685,453200000.0
2007-12-20 07:49:00,162.685,162.7,162.67,162.68,270500000.0
2007-12-20 07:50:00,162.685,162.685,162.67,162.675,214400000.0
2007-12-20 07:51:00,162.675,162.675,162.67,162.675,62400000.0
2007-12-20 07:52:00,162.675,162.695,162.67,162.695,475400000.0
2007-12-20 07:53:00,162.695,162.7,162.69,162.69,259200000.0
2007-12-20 07:54:00,162.7,162.705,162.685,162.685,390799998.0
2007-12-20 07:55:00,162.69,162.695,162.675,162.68,501200004.0
2007-12-20 07:56:00,162.68,162.695,162.68,162.695,242000000.0
2007-12-20 07:57:00,162.7,162.705,162.675,162.68,89200000.0
2007-12-20 07:58:00,162.68,162.68,162.665,162.675,140100000.0
2007-12-20 07:59:00,162.675,162.685,162.665,162.685,381600005.0
2007-12-20 08:00:00,162.685,162.705,162.685,162.695,213600000.0
2007-12-20 08:01:00,162.695,162.705,162.675,162.675,417600000.0
2007-12-20 08:02:00,162.685,162.705,162.685,162.705,377900000.0
2007-12-20 08:03:00,162.705,162.715,162.69,162.695,465000000.0
2007-12-20 08:04:00,162.695,162.705,162.695,162.7,293800000.0
2007-12-20 08:05:00,162.7,162.7,162.7,162.7,91300000.0
2007-12-20 08:06:00,162.7,162.7,162.68,162.685,115800000.0
2007-12-20 08:07:00,162.685,162.69,162.675,162.685,406299999.0
2007-12-20 08:08:00,162.685,162.695,162.685,162.695,85600000.0
2007-12-20 08:09:00,162.695,162.72,162.69,162.71,458100002.0
2007-12-20 08:10:00,162.71,162.73,162.7,162.71,217000000.0
2007-12-20 08:11:00,162.71,162.71,162.695,162.695,449299999.0
2007-12-20 08:12:00,162.695,162.7,162.675,162.675,457900000.0
2007-12-20 08:13:00,162.675,162.69,162.64,162.66,879100004.0
2007-12-20 08:14:00,162.66,162.66,162.645,162.645,442900001.0
2007-12-20 08:15:00,162.645,162.67,162.645,162.67,319699998.0
2007-12-20 08:16:00,162.67,162.67,162.645,162.65,290900000.0
2007-12-20 08:17:00,162.65,162.655,162.62,162.64,335000000.0
2007-12-20 08:18:00,162.64,162.64,162.625,162.63,299599998.0
2007-12-20 08:19:00,162.63,162.65,162.63,162.645,222900000.0
2007-12-20 08:20:00,162.645,162.65,162.615,162.63,808700003.0
2007-12-20 08:21:00,162.63,162.63,162.625,162.63,201000000.0
2007-12-20 08:22:00,162.63,162.66,162.62,162.63,568800000.0
2007-12-20 08:23:00,162.63,162.65,162.63,162.64,379100000.0
2007-12-20 08:24:00,162.64,162.65,162.64,162.64,551900000.0
2007-12-20 08:25:00,162.64,162.655,162.64,162.655,115800000.0
2007-12-20 08:26:00,162.655,162.67,162.65,162.655,91700000.0
2007-12-20 08:27:00,162.655,162.655,162.645,162.65,191600000.0
2007-12-20 08:28:00,162.65,162.67,162.65,162.665,311600000.0
2007-12-20 08:29:00,162.665,162.685,162.645,162.65,703600005.0
2007-12-20 08:30:00,162.65,162.655,162.645,162.65,191000009.0
2007-12-20 08:31:00,162.65,162.665,162.645,162.655,261600000.0
2007-12-20 08:32:00,162.655,162.675,162.65,162.66,130400000.0
2007-12-20 08:33:00,162.665,162.67,162.64,162.65,298600002.0
2007-12-20 08:34:00,162.655,162.655,162.64,162.645,381800003.0
2007-12-20 08:35:00,162.645,162.655,162.645,162.645,377900002.0
2007-12-20 08:36:00,162.655,162.68,162.64,162.655,668500004.0
2007-12-20 08:37:00,162.65,162.655,162.65,162.65,628300003.0
2007-12-20 08:38:00,162.65,162.665,162.645,162.66,360800001.0
2007-12-20 08:39:00,162.66,162.68,162.65,162.655,295499999.0
2007-12-20 08:40:00,162.655,162.675,162.65,162.66,226800000.0
2007-12-20 08:41:00,162.66,162.665,162.645,162.65,252000001.0
2007-12-20 08:42:00,162.65,162.655,162.645,162.655,167600002.0
2007-12-20 08:43:00,162.655,162.655,162.65,162.655,229200000.0
2007-12-20 08:44:00,162.66,162.67,162.645,162.65,482100000.0
2007-12-20 08:45:00,162.655,162.665,162.65,162.655,400700000.0
2007-12-20 08:46:00,162.655,162.69,162.655,162.665,249600000.0
2007-12-20 08:47:00,162.675,162.675,162.645,162.66,132500000.0
2007-12-20 08:48:00,162.66,162.665,162.655,162.655,223599999.0
2007-12-20 08:49:00,162.655,162.675,162.655,162.665,58000000.0
2007-12-20 08:50:00,162.665,162.665,162.65,162.655,113899999.0
2007-12-20 08:51:00,162.655,162.665,162.655,162.665,81600000.0
2007-12-20 08:52:00,162.665,162.665,162.65,162.665,113100000.0
2007-12-20 08:53:00,162.665,162.665,162.6,162.605,307600000.0
2007-12-20 08:54:00,162.605,162.625,162.6,162.615,469400000.0
2007-12-20 08:55:00,162.615,162.625,162.6,162.6,438400000.0
2007-12-20 08:56:00,162.605,162.605,162.565,162.595,570600000.0
2007-12-20 08:57:00,162.595,162.62,162.585,162.615,142000000.0
2007-12-20 08:58:00,162.615,162.65,162.59,162.59,468600000.0
2007-12-20 08:59:00,162.59,162.61,162.59,162.595,298200000.0
2007-12-20 09:00:00,162.595,162.635,162.585,162.625,297600000.0
2007-12-20 09:01:00,162.63,162.65,162.63,162.64,143500000.0
2007-12-20 09:02:00,162.64,162.65,162.6,162.625,460600000.0
2007-12-20 09:03:00,162.625,162.63,162.605,162.63,226500000.0
2007-12-20 09:04:00,162.63,162.66,162.62,162.655,157500000.0
2007-12-20 09:05:00,162.655,162.655,162.625,162.625,61100000.0
2007-12-20 09:06:00,162.62,162.62,162.585,162.605,100800000.0
2007-12-20 09:07:00,162.605,162.61,162.57,162.61,354100000.0
2007-12-20 09:08:00,162.62,162.625,162.595,162.595,126000000.0
2007-12-20 09:09:00,162.595,162.63,162.595,162.63,160700000.0
2007-12-20 09:10:00,162.625,162.63,162.59,162.63,143800000.0
2007-12-20 09:11:00,162.63,162.66,162.625,162.635,524000000.0
2007-12-20 09:12:00,162.635,162.655,162.62,162.625,314300000.0
2007-12-20 09:13:00,162.625,162.635,162.61,162.615,220600000.0
2007-12-20 09:14:00,162.61,162.625,162.59,162.595,520100001.0
2007-12-20 09:15:00,162.595,162.605,162.57,162.6,334800000.0
2007-12-20 09:16:00,162.6,162.6,162.545,162.545,327000000.0
2007-12-20 09:17:00,162.545,162.57,162.54,162.565,438900002.0
2007-12-20 09:18:00,162.565,162.59,162.56,162.57,226500000.0
2007-12-20 09:19:00,162.565,162.575,162.56,162.565,344700004.0
2007-12-20 09:20:00,162.565,162.565,162.545,162.56,86400000.0
2007-12-20 09:21:00,162.56,162.58,162.56,162.58,188000000.0
2007-12-20 09:22:00,162.58,162.595,162.57,162.595,284300002.0
2007-12-20 09:23:00,162.595,162.635,162.59,162.625,138300000.0
2007-12-20 09:24:00,162.625,162.64,162.615,162.64,260000000.0
2007-12-20 09:25:00,162.64,162.65,162.62,162.64,63300000.0
2007-12-20 09:26:00,162.64,162.64,162.605,162.62,182400000.0
2007-12-20 09:27:00,162.62,162.64,162.605,162.62,732900005.0
2007-12-20 09:28:00,162.62,162.635,162.615,162.63,312100000.0
2007-12-20 09:29:00,162.63,162.66,162.63,162.65,200600000.0
2007-12-20 09:30:00,162.645,162.665,162.645,162.665,192400000.0
2007-12-20 09:31:00,162.665,162.69,162.655,162.675,266200000.0
2007-12-20 09:32:00,162.675,162.675,162.655,162.665,219000000.0
2007-12-20 09:33:00,162.665,162.695,162.665,162.695,295200000.0
2007-12-20 09:34:00,162.695,162.705,162.69,162.705,182700000.0
2007-12-20 09:35:00,162.705,162.705,162.695,162.705,167600000.0
2007-12-20 09:36:00,162.705,162.705,162.695,162.695,387600000.0
2007-12-20 09:37:00,162.695,162.705,162.67,162.675,177500000.0
2007-12-20 09:38:00,162.675,162.675,162.66,162.665,206900000.0
2007-12-20 09:39:00,162.665,162.665,162.59,162.615,582300000.0
2007-12-20 09:40:00,162.615,162.635,162.605,162.61,337100000.0
2007-12-20 09:41:00,162.61,162.65,162.61,162.64,342700000.0
2007-12-20 09:42:00,162.64,162.64,162.63,162.64,70200000.0
2007-12-20 09:43:00,162.64,162.645,162.63,162.635,50200000.0
2007-12-20 09:44:00,162.635,162.705,162.635,162.675,310400000.0
2007-12-20 09:45:00,162.67,162.685,162.655,162.68,142350000.0
2007-12-20 09:46:00,162.68,162.705,162.675,162.695,95600000.0
2007-12-20 09:47:00,162.69,162.745,162.685,162.745,234600000.0
2007-12-20 09:48:00,162.745,162.76,162.695,162.7,240600000.0
2007-12-20 09:49:00,162.7,162.735,162.68,162.715,325200000.0
2007-12-20 09:50:00,162.72,162.73,162.68,162.7,166000000.0
2007-12-20 09:51:00,162.7,162.71,162.69,162.69,308700000.0
2007-12-20 09:52:00,162.69,162.695,162.675,162.69,357999998.0
2007-12-20 09:53:00,162.7,162.7,162.665,162.69,345199999.0
2007-12-20 09:54:00,162.69,162.7,162.675,162.675,322400000.0
2007-12-20 09:55:00,162.68,162.69,162.675,162.69,387200000.0
2007-12-20 09:56:00,162.69,162.69,162.685,162.69,37200000.0
2007-12-20 09:57:00,162.69,162.69,162.675,162.68,364499998.0
2007-12-20 09:58:00,162.68,162.695,162.675,162.69,601799997.0
2007-12-20 09:59:00,162.685,162.695,162.675,162.68,736899996.0
2007-12-20 10:00:00,162.685,162.69,162.665,162.68,703000003.0
2007-12-20 10:01:00,162.68,162.685,162.68,162.68,301800000.0
2007-12-20 10:02:00,162.685,162.69,162.68,162.685,98800000.0
2007-12-20 10:03:00,162.685,162.7,162.68,162.68,391400000.0
2007-12-20 10:04:00,162.68,162.68,162.675,162.68,330800000.0
2007-12-20 10:05:00,162.68,162.685,162.64,162.65,256600000.0
2007-12-20 10:06:00,162.65,162.67,162.64,162.67,190000000.0
2007-12-20 10:07:00,162.67,162.68,162.64,162.64,272900000.0
2007-12-20 10:08:00,162.64,162.645,162.625,162.625,203200000.0
2007-12-20 10:09:00,162.62,162.63,162.62,162.63,473700000.0
2007-12-20 10:10:00,162.62,162.63,162.575,162.585,746600000.0
2007-12-20 10:11:00,162.585,162.595,162.52,162.52,907400001.0
2007-12-20 10:12:00,162.52,162.555,162.5,162.505,691000000.0
2007-12-20 10:13:00,162.5,162.52,162.495,162.505,578599999.0
2007-12-20 10:14:00,162.52,162.52,162.44,162.46,518000000.0
2007-12-20 10:15:00,162.46,162.495,162.455,162.48,668000007.0
2007-12-20 10:16:00,162.49,162.49,162.43,162.44,872400003.0
2007-12-20 10:17:00,162.44,162.47,162.435,162.47,601400003.0
2007-12-20 10:18:00,162.47,162.49,162.445,162.455,1104400000.0
2007-12-20 10:19:00,162.455,162.475,162.43,162.45,624100004.0
2007-12-20 10:20:00,162.45,162.475,162.435,162.47,731700002.0
2007-12-20 10:21:00,162.47,162.47,162.41,162.46,869899999.0
2007-12-20 10:22:00,162.46,162.485,162.41,162.45,745099999.0
2007-12-20 10:23:00,162.45,162.56,162.43,162.55,1201500002.0
2007-12-20 10:24:00,162.55,162.55,162.38,162.4,933000001.0
2007-12-20 10:25:00,162.41,162.43,162.38,162.395,766899997.0
2007-12-20 10:26:00,162.39,162.42,162.35,162.375,1996099992.0
2007-12-20 10:27:00,162.375,162.43,162.365,162.375,1702300002.0
2007-12-20 10:28:00,162.375,162.375,162.34,162.37,680000000.0
2007-12-20 10:29:00,162.37,162.385,162.355,162.37,1202299998.0
2007-12-20 10:30:00,162.375,162.385,162.35,162.38,674199999.0
2007-12-20 10:31:00,162.385,162.405,162.36,162.38,558600000.0
2007-12-20 10:32:00,162.38,162.43,162.37,162.42,490300000.0
2007-12-20 10:33:00,162.42,162.42,162.38,162.39,795100004.0
2007-12-20 10:34:00,162.39,162.41,162.385,162.405,323000000.0
2007-12-20 10:35:00,162.41,162.41,162.385,162.4,439500002.0
2007-12-20 10:36:00,162.4,162.405,162.39,162.4,537200000.0
2007-12-20 10:37:00,162.4,162.41,162.39,162.39,271000000.0
2007-12-20 10:38:00,162.39,162.42,162.37,162.41,761200000.0
2007-12-20 10:39:00,162.41,162.425,162.405,162.415,319999998.0
2007-12-20 10:40:00,162.42,162.43,162.415,162.425,379600000.0
2007-12-20 10:41:00,162.425,162.43,162.39,162.395,1459700001.0
2007-12-20 10:42:00,162.4,162.405,162.385,162.39,906999999.0
2007-12-20 10:43:00,162.39,162.425,162.385,162.41,518600001.0
2007-12-20 10:44:00,162.41,162.46,162.41,162.45,443300000.0
2007-12-20 10:45:00,162.45,162.475,162.45,162.47,757000000.0
2007-12-20 10:46:00,162.465,162.485,162.46,162.475,343000000.0
2007-12-20 10:47:00,162.475,162.485,162.455,162.455,792700001.0
2007-12-20 10:48:00,162.455,162.485,162.35,162.35,511920000.0
2007-12-20 10:49:00,162.345,162.39,162.34,162.38,794200001.0
2007-12-20 10:50:00,162.38,162.395,162.375,162.38,747979999.0
2007-12-20 10:51:00,162.375,162.405,162.37,162.4,835279991.0
2007-12-20 10:52:00,162.395,162.45,162.375,162.42,684559996.0
2007-12-20 10:53:00,162.42,162.48,162.42,162.465,523200000.0
2007-12-20 10:54:00,162.47,162.48,162.46,162.47,198480000.0
2007-12-20 10:55:00,162.47,162.485,162.45,162.455,538460000.0
2007-12-20 10:56:00,162.455,162.465,162.405,162.41,802960000.0
2007-12-20 10:57:00,162.41,162.45,162.41,162.44,384000000.0
2007-12-20 10:58:00,162.44,162.46,162.415,162.425,527340000.0
2007-12-20 10:59:00,162.42,162.455,162.415,162.455,391420000.0
2007-12-20 11:00:00,162.455,162.455,162.4,162.4,455760000.0
2007-12-20 11:01:00,162.4,162.41,162.38,162.4,1075120001.0
2007-12-20 11:02:00,162.4,162.42,162.385,162.39,877060006.0
2007-12-20 11:03:00,162.385,162.41,162.385,162.41,577440005.0
2007-12-20 11:04:00,162.41,162.44,162.405,162.42,512659999.0
2007-12-20 11:05:00,162.42,162.435,162.415,162.42,864199999.0
2007-12-20 11:06:00,162.415,162.43,162.4,162.4,510500000.0
2007-12-20 11:07:00,162.405,162.42,162.405,162.42,471539997.0
2007-12-20 11:08:00,162.41,162.44,162.41,162.43,369320000.0
2007-12-20 11:09:00,162.43,162.44,162.4,162.4,444400000.0
2007-12-20 11:10:00,162.4,162.425,162.39,162.415,385500001.0
2007-12-20 11:11:00,162.415,162.415,162.395,162.405,493399996.0
2007-12-20 11:12:00,162.405,162.41,162.4,162.4,103980000.0
2007-12-20 11:13:00,162.4,162.415,162.36,162.375,627839999.0
2007-12-20 11:14:00,162.37,162.385,162.345,162.35,929259998.0
2007-12-20 11:15:00,162.355,162.37,162.34,162.37,637500001.0
2007-12-20 11:16:00,162.37,162.39,162.365,162.38,189300000.0
2007-12-20 11:17:00,162.38,162.385,162.37,162.38,116300000.0
2007-12-20 11:18:00,162.38,162.39,162.355,162.36,457800000.0
2007-12-20 11:19:00,162.36,162.36,162.325,162.325,589900000.0
2007-12-20 11:20:00,162.325,162.325,162.185,162.215,978400000.0
2007-12-20 11:21:00,162.22,162.245,162.22,162.23,704400000.0
2007-12-20 11:22:00,162.23,162.23,162.125,162.13,1065750000.0
2007-12-20 11:23:00,162.13,162.165,162.13,162.15,456800000.0
2007-12-20 11:24:00,162.15,162.235,162.145,162.235,641900000.0
2007-12-20 11:25:00,162.235,162.245,162.195,162.215,1212700003.0
2007-12-20 11:26:00,162.215,162.225,162.165,162.165,1118100003.0
2007-12-20 11:27:00,162.175,162.195,162.145,162.175,1175899999.0
2007-12-20 11:28:00,162.175,162.185,162.08,162.08,1095500004.0
2007-12-20 11:29:00,162.075,162.085,162.01,162.015,1243400001.0
2007-12-20 11:30:00,162.015,162.09,162.005,162.085,483200000.0
2007-12-20 11:31:00,162.085,162.125,162.085,162.115,380599999.0
2007-12-20 11:32:00,162.12,162.12,162.075,162.085,879999999.0
2007-12-20 11:33:00,162.08,162.095,162.05,162.065,573400000.0
2007-12-20 11:34:00,162.065,162.065,162.01,162.05,948499991.0
2007-12-20 11:35:00,162.05,162.095,162.045,162.07,495499999.0
2007-12-20 11:36:00,162.075,162.115,162.075,162.09,466299997.0
2007-12-20 11:37:00,162.09,162.135,162.085,162.12,342800000.0
2007-12-20 11:38:00,162.125,162.145,162.12,162.145,216900000.0
2007-12-20 11:39:00,162.145,162.16,162.125,162.155,715800000.0
2007-12-20 11:40:00,162.155,162.175,162.14,162.155,894900000.0
2007-12-20 11:41:00,162.155,162.185,162.13,162.16,821800001.0
2007-12-20 11:42:00,162.16,162.165,162.135,162.16,401500002.0
2007-12-20 11:43:00,162.16,162.24,162.155,162.21,1073299998.0
2007-12-20 11:44:00,162.21,162.215,162.15,162.16,964799998.0
2007-12-20 11:45:00,162.165,162.195,162.145,162.185,678899999.0
2007-12-20 11:46:00,162.185,162.23,162.175,162.215,804100002.0
2007-12-20 11:47:00,162.215,162.23,162.18,162.215,1633399996.0
2007-12-20 11:48:00,162.22,162.225,162.195,162.195,753800000.0
2007-12-20 11:49:00,162.195,162.21,162.185,162.21,527650000.0
2007-12-20 11:50:00,162.21,162.215,162.2,162.21,614849996.0
2007-12-20 11:51:00,162.215,162.225,162.205,162.225,875300000.0
2007-12-20 11:52:00,162.225,162.24,162.21,162.235,1042600005.0
2007-12-20 11:53:00,162.235,162.25,162.22,162.22,1028300003.0
2007-12-20 11:54:00,162.22,162.225,162.22,162.22,1298699999.0
2007-12-20 11:55:00,162.22,162.26,162.22,162.26,445700000.0
2007-12-20 11:56:00,162.26,162.3,162.225,162.23,1248800007.0
2007-12-20 11:57:00,162.235,162.26,162.16,162.2,868199999.0
2007-12-20 11:58:00,162.2,162.22,162.13,162.175,1371499997.0
2007-12-20 11:59:00,162.175,162.18,162.14,162.17,793999996.0
2007-12-20 12:00:00,162.17,162.2,162.15,162.195,1110100002.0
2007-12-20 12:01:00,162.2,162.26,162.195,162.24,1295000001.0
2007-12-20 12:02:00,162.24,162.245,162.225,162.24,1451999995.0
2007-12-20 12:03:00,162.24,162.245,162.225,162.245,892799996.0
2007-12-20 12:04:00,162.245,162.305,162.245,162.285,914199998.0
2007-12-20 12:05:00,162.285,162.31,162.25,162.25,858000005.0
2007-12-20 12:06:00,162.245,162.28,162.235,162.28,866999996.0
2007-12-20 12:07:00,162.28,162.28,162.255,162.265,524600003.0
2007-12-20 12:08:00,162.265,162.3,162.26,162.3,661499997.0
2007-12-20 12:09:00,162.3,162.3,162.26,162.275,632800006.0
2007-12-20 12:10:00,162.28,162.285,162.27,162.28,845600007.0
2007-12-20 12:11:00,162.28,162.32,162.28,162.31,1121899999.0
2007-12-20 12:12:00,162.31,162.32,162.275,162.285,1384299981.0
2007-12-20 12:13:00,162.285,162.29,162.28,162.28,808399997.0
2007-12-20 12:14:00,162.28,162.305,162.28,162.28,1174599987.0
2007-12-20 12:15:00,162.28,162.29,162.225,162.25,1275800001.0
2007-12-20 12:16:00,162.25,162.255,162.22,162.23,1394599993.0
2007-12-20 12:17:00,162.23,162.24,162.205,162.22,1061099994.0
2007-12-20 12:18:00,162.22,162.235,162.22,162.23,384000001.0
2007-12-20 12:19:00,162.23,162.24,162.185,162.24,1040599990.0
2007-12-20 12:20:00,162.24,162.265,162.205,162.215,569700000.0
2007-12-20 12:21:00,162.22,162.25,162.2,162.215,938600000.0
2007-12-20 12:22:00,162.22,162.225,162.18,162.185,1220699990.0
2007-12-20 12:23:00,162.18,162.245,162.18,162.23,403300000.0
2007-12-20 12:24:00,162.23,162.3,162.23,162.3,944500000.0
2007-12-20 12:25:00,162.3,162.325,162.28,162.31,1203099997.0
2007-12-20 12:26:00,162.31,162.31,162.27,162.3,903099995.0
2007-12-20 12:27:00,162.3,162.3,162.275,162.28,1041499999.0
2007-12-20 12:28:00,162.28,162.29,162.265,162.275,756600003.0
2007-12-20 12:29:00,162.28,162.29,162.26,162.265,741799992.0
2007-12-20 12:30:00,162.265,162.28,162.255,162.26,1082699991.0
2007-12-20 12:31:00,162.26,162.27,162.26,162.26,725599995.0
2007-12-20 12:32:00,162.26,162.285,162.26,162.275,934200006.0
2007-12-20 12:33:00,162.28,162.3,162.275,162.29,934300011.0
2007-12-20 12:34:00,162.3,162.3,162.275,162.3,577499997.0
2007-12-20 12:35:00,162.3,162.305,162.275,162.275,750500004.0
2007-12-20 12:36:00,162.28,162.3,162.28,162.29,404400004.0
2007-12-20 12:37:00,162.29,162.3,162.28,162.28,262500000.0
2007-12-20 12:38:00,162.28,162.28,162.255,162.28,314599997.0
2007-12-20 12:39:00,162.28,162.28,162.26,162.27,501400001.0
2007-12-20 12:40:00,162.27,162.3,162.25,162.265,954200004.0
2007-12-20 12:41:00,162.265,162.3,162.26,162.3,1059700000.0
2007-12-20 12:42:00,162.3,162.3,162.26,162.265,1179199998.0
2007-12-20 12:43:00,162.26,162.32,162.26,162.3,1065600006.0
2007-12-20 12:44:00,162.295,162.3,162.29,162.29,139000001.0
2007-12-20 12:45:00,162.295,162.295,162.27,162.28,351700000.0
2007-12-20 12:46:00,162.28,162.33,162.265,162.315,421800000.0
2007-12-20 12:47:00,162.32,162.32,162.28,162.32,437099997.0
2007-12-20 12:48:00,162.32,162.325,162.265,162.27,1168299998.0
2007-12-20 12:49:00,162.28,162.305,162.255,162.265,1668500010.0
2007-12-20 12:50:00,162.27,162.3,162.26,162.3,1146599993.0
2007-12-20 12:51:00,162.31,162.31,162.27,162.285,1071299991.0
2007-12-20 12:52:00,162.28,162.285,162.22,162.225,860200002.0
2007-12-20 12:53:00,162.225,162.25,162.215,162.23,911800001.0
2007-12-20 12:54:00,162.23,162.28,162.22,162.22,628700000.0
2007-12-20 12:55:00,162.22,162.225,162.2,162.21,776699997.0
2007-12-20 12:56:00,162.21,162.22,162.175,162.2,1222999998.0
2007-12-20 12:57:00,162.2,162.23,162.165,162.175,1021999998.0
2007-12-20 12:58:00,162.18,162.21,162.165,162.2,1601800003.0
2007-12-20 12:59:00,162.2,162.21,162.175,162.2,472900000.0
2007-12-20 13:00:00,162.2,162.2,162.12,162.15,806000001.0
2007-12-20 13:01:00,162.15,162.17,162.135,162.145,654200003.0
2007-12-20 13:02:00,162.15,162.16,162.095,162.14,1237200003.0
2007-12-20 13:03:00,162.14,162.15,162.13,162.14,446800000.0
2007-12-20 13:04:00,162.14,162.15,162.06,162.06,629799999.0
2007-12-20 13:05:00,162.06,162.06,162.01,162.025,1261399992.0
2007-12-20 13:06:00,162.025,162.045,162.01,162.03,1255699999.0
2007-12-20 13:07:00,162.03,162.04,161.99,162.02,1364999994.0
2007-12-20 13:08:00,162.02,162.06,162.0,162.01,969899999.0
2007-12-20 13:09:00,162.01,162.045,162.0,162.005,1351799997.0
2007-12-20 13:10:00,162.01,162.06,162.005,162.035,759200003.0
2007-12-20 13:11:00,162.025,162.055,162.01,162.01,475400003.0
2007-12-20 13:12:00,162.01,162.04,162.01,162.02,295499996.0
2007-12-20 13:13:00,162.02,162.06,162.01,162.04,355900000.0
2007-12-20 13:14:00,162.04,162.06,162.03,162.04,717599999.0
2007-12-20 13:15:00,162.04,162.04,161.99,162.02,897100002.0
2007-12-20 13:16:00,162.015,162.02,161.995,162.005,1148400002.0
2007-12-20 13:17:00,162.005,162.01,161.975,161.975,417249999.0
2007-12-20 13:18:00,161.97,161.975,161.865,161.95,797700003.0
2007-12-20 13:19:00,161.95,162.04,161.95,162.005,280400001.0
2007-12-20 13:20:00,162.01,162.045,162.0,162.02,832400004.0
2007-12-20 13:21:00,162.02,162.05,162.01,162.05,319600000.0
2007-12-20 13:22:00,162.05,162.065,161.99,161.99,831899993.0
2007-12-20 13:23:00,161.99,161.995,161.91,161.96,1016999994.0
2007-12-20 13:24:00,161.96,161.975,161.885,161.895,1280549997.0
2007-12-20 13:25:00,161.9,161.965,161.88,161.965,1418599994.0
2007-12-20 13:26:00,161.965,161.965,161.895,161.92,1380700005.0
2007-12-20 13:27:00,161.925,161.94,161.89,161.9,1648800006.0
2007-12-20 13:28:00,161.9,161.935,161.9,161.925,656700004.0
2007-12-20 13:29:00,161.92,161.965,161.915,161.94,1322300003.0
2007-12-20 13:30:00,161.94,161.96,161.935,161.945,1291000020.0
2007-12-20 13:31:00,161.945,162.005,161.935,162.0,1046599995.0
2007-12-20 13:32:00,162.0,162.0,161.955,161.98,930600011.0
2007-12-20 13:33:00,161.98,161.98,161.935,161.965,1585300007.0
2007-12-20 13:34:00,161.965,162.045,161.95,162.045,805200001.0
2007-12-20 13:35:00,162.04,162.04,161.995,162.015,591700000.0
2007-12-20 13:36:00,162.015,162.045,162.005,162.035,665700002.0
2007-12-20 13:37:00,162.035,162.055,162.02,162.03,486500000.0
2007-12-20 13:38:00,162.035,162.045,162.015,162.03,716300005.0
2007-12-20 13:39:00,162.03,162.05,162.02,162.035,974899996.0
2007-12-20 13:40:00,162.035,162.045,162.015,162.025,1140099999.0
2007-12-20 13:41:00,162.025,162.04,161.995,162.025,1189400000.0
2007-12-20 13:42:00,162.035,162.05,162.025,162.04,1016999983.0
2007-12-20 13:43:00,162.04,162.04,162.01,162.015,700699994.0
2007-12-20 13:44:00,162.02,162.04,162.015,162.03,416000000.0
2007-12-20 13:45:00,162.03,162.05,162.03,162.04,299200000.0
2007-12-20 13:46:00,162.04,162.05,162.025,162.045,434700000.0
2007-12-20 13:47:00,162.045,162.05,162.04,162.045,156499999.0
2007-12-20 13:48:00,162.045,162.06,162.04,162.06,252200001.0
2007-12-20 13:49:00,162.06,162.12,162.05,162.105,610299998.0
2007-12-20 13:50:00,162.11,162.12,162.07,162.075,476300003.0
2007-12-20 13:51:00,162.075,162.09,162.055,162.09,959100006.0
2007-12-20 13:52:00,162.09,162.09,161.98,162.0,742400000.0
2007-12-20 13:53:00,162.0,162.055,162.0,162.045,360699998.0
2007-12-20 13:54:00,162.04,162.08,162.035,162.035,924849993.0
2007-12-20 13:55:00,162.035,162.045,162.02,162.04,484099995.0
2007-12-20 13:56:00,162.04,162.04,162.025,162.04,301500000.0
2007-12-20 13:57:00,162.04,162.045,162.035,162.035,709899992.0
2007-12-20 13:58:00,162.04,162.095,162.035,162.085,726800003.0
2007-12-20 13:59:00,162.085,162.1,162.07,162.085,1571400006.0
2007-12-20 14:00:00,162.085,162.11,162.08,162.11,609400000.0
2007-12-20 14:01:00,162.11,162.12,162.09,162.1,940600002.0
2007-12-20 14:02:00,162.12,162.12,162.09,162.11,603099997.0
2007-12-20 14:03:00,162.11,162.14,162.1,162.135,359300000.0
2007-12-20 14:04:00,162.14,162.16,162.13,162.16,167200000.0
2007-12-20 14:05:00,162.16,162.185,162.145,162.16,321900000.0
2007-12-20 14:06:00,162.16,162.17,162.14,162.145,312000000.0
2007-12-20 14:07:00,162.145,162.16,162.125,162.16,287300000.0
2007-12-20 14:08:00,162.16,162.16,162.14,162.15,445200000.0
2007-12-20 14:09:00,162.15,162.175,162.15,162.165,184600000.0
2007-12-20 14:10:00,162.16,162.165,162.135,162.145,337300000.0
2007-12-20 14:11:00,162.145,162.16,162.13,162.15,615900000.0
2007-12-20 14:12:00,162.15,162.16,162.14,162.15,315400001.0
2007-12-20 14:13:00,162.15,162.165,162.12,162.125,532100002.0
2007-12-20 14:14:00,162.125,162.14,162.105,162.115,745800002.0
2007-12-20 14:15:00,162.115,162.12,162.1,162.1,177400000.0
2007-12-20 14:16:00,162.095,162.105,162.095,162.1,101400000.0
2007-12-20 14:17:00,162.1,162.105,162.095,162.095,375400000.0
2007-12-20 14:18:00,162.1,162.1,162.085,162.085,480800000.0
2007-12-20 14:19:00,162.085,162.085,162.075,162.08,343500000.0
2007-12-20 14:20:00,162.08,162.08,162.065,162.065,296600000.0
2007-12-20 14:21:00,162.07,162.08,162.04,162.06,516500000.0
2007-12-20 14:22:00,162.05,162.06,162.015,162.02,426600000.0
2007-12-20 14:23:00,162.02,162.025,161.99,162.025,571600000.0
2007-12-20 14:24:00,162.025,162.05,162.015,162.05,577700003.0
2007-12-20 14:25:00,162.05,162.05,162.005,162.01,544200001.0
2007-12-20 14:26:00,162.01,162.02,162.005,162.02,90100000.0
2007-12-20 14:27:00,162.02,162.025,162.01,162.02,410200000.0
2007-12-20 14:28:00,162.02,162.025,162.01,162.01,218400000.0
2007-12-20 14:29:00,162.01,162.02,161.985,161.995,855299997.0
2007-12-20 14:30:00,161.995,162.02,161.97,161.98,1267200000.0
2007-12-20 14:31:00,161.975,162.05,161.97,162.04,1101749999.0
2007-12-20 14:32:00,162.04,162.06,162.035,162.06,570700001.0
2007-12-20 14:33:00,162.06,162.08,162.05,162.08,357199999.0
2007-12-20 14:34:00,162.08,162.085,162.065,162.08,334500000.0
2007-12-20 14:35:00,162.08,162.12,162.075,162.11,584199999.0
2007-12-20 14:36:00,162.11,162.15,162.105,162.13,675300000.0
2007-12-20 14:37:00,162.13,162.15,162.13,162.14,479400000.0
2007-12-20 14:38:00,162.145,162.15,162.14,162.15,436000000.0
2007-12-20 14:39:00,162.15,162.18,162.14,162.18,506699999.0
2007-12-20 14:40:00,162.185,162.2,162.14,162.19,761900002.0
2007-12-20 14:41:00,162.19,162.2,162.18,162.19,431800000.0
2007-12-20 14:42:00,162.19,162.2,162.18,162.2,557700000.0
2007-12-20 14:43:00,162.21,162.22,162.195,162.215,750999997.0
2007-12-20 14:44:00,162.215,162.225,162.205,162.21,734500006.0
2007-12-20 14:45:00,162.215,162.26,162.205,162.245,1128199996.0
2007-12-20 14:46:00,162.225,162.23,162.16,162.22,713200003.0
2007-12-20 14:47:00,162.22,162.24,162.16,162.185,779900000.0
2007-12-20 14:48:00,162.18,162.2,162.165,162.18,759400001.0
2007-12-20 14:49:00,162.175,162.18,162.14,162.14,898900000.0
2007-12-20 14:50:00,162.14,162.14,162.11,162.12,893100001.0
2007-12-20 14:51:00,162.12,162.12,162.09,162.105,688900004.0
2007-12-20 14:52:00,162.105,162.12,162.07,162.11,1593099996.0
2007-12-20 14:53:00,162.115,162.145,162.09,162.11,1667199999.0
2007-12-20 14:54:00,162.105,162.115,162.09,162.09,1141099998.0
2007-12-20 14:55:00,162.095,162.105,162.07,162.09,879200000.0
2007-12-20 14:56:00,162.09,162.17,162.065,162.16,1209199995.0
2007-12-20 14:57:00,162.16,162.22,162.16,162.21,760399999.0
2007-12-20 14:58:00,162.21,162.22,162.2,162.21,649600005.0
2007-12-20 14:59:00,162.21,162.21,162.155,162.18,891700002.0
2007-12-20 15:00:00,162.18,162.2,162.17,162.18,1053799996.0
2007-12-20 15:01:00,162.175,162.245,162.175,162.245,1503100005.0
2007-12-20 15:02:00,162.245,162.25,162.235,162.245,958999999.0
2007-12-20 15:03:00,162.245,162.26,162.235,162.25,871099999.0
2007-12-20 15:04:00,162.25,162.26,162.24,162.255,310500001.0
2007-12-20 15:05:00,162.26,162.26,162.24,162.25,714199996.0
2007-12-20 15:06:00,162.25,162.25,162.215,162.23,1253300002.0
2007-12-20 15:07:00,162.23,162.24,162.21,162.22,1732800014.0
2007-12-20 15:08:00,162.22,162.23,162.22,162.23,563999996.0
2007-12-20 15:09:00,162.34,162.34,162.32,162.33,1398900000.0
2007-12-20 15:10:00,162.21,162.32,162.21,162.32,1398900000.0
2007-12-20 15:11:00,162.32,162.32,162.26,162.28,1120750000.0
2007-12-20 15:12:00,162.28,162.32,162.26,162.31,1507999999.0
2007-12-20 15:13:00,162.31,162.34,162.26,162.26,1104000003.0
2007-12-20 15:14:00,162.25,162.32,162.25,162.305,1792000013.0
2007-12-20 15:15:00,162.3,162.33,162.26,162.265,1990199980.0
2007-12-20 15:16:00,162.265,162.33,162.25,162.325,1442100000.0
2007-12-20 15:17:00,162.325,162.38,162.32,162.37,835700004.0
2007-12-20 15:18:00,162.37,162.4,162.36,162.38,1101099991.0
2007-12-20 15:19:00,162.28,162.29,162.24,162.24,1646499993.0
2007-12-20 15:20:00,162.39,162.4,162.36,162.39,1646499993.0
2007-12-20 15:21:00,162.39,162.41,162.38,162.39,1566800013.0
2007-12-20 15:22:00,162.39,162.42,162.38,162.38,1202799998.0
2007-12-20 15:23:00,162.38,162.4,162.37,162.4,914299997.0
2007-12-20 15:24:00,162.4,162.4,162.37,162.38,553700002.0
2007-12-20 15:25:00,162.38,162.39,162.37,162.38,458400000.0
2007-12-20 15:26:00,162.38,162.39,162.34,162.34,692100000.0
2007-12-20 15:27:00,162.34,162.34,162.295,162.31,772499997.0
2007-12-20 15:28:00,162.31,162.34,162.3,162.33,603399998.0
2007-12-20 15:29:00,162.33,162.36,162.32,162.32,847000001.0
2007-12-20 15:30:00,162.33,162.365,162.32,162.34,1044600003.0
2007-12-20 15:31:00,162.335,162.37,162.335,162.365,427600000.0
2007-12-20 15:32:00,162.37,162.37,162.33,162.34,509900000.0
2007-12-20 15:33:00,162.35,162.35,162.305,162.32,807800003.0
2007-12-20 15:34:00,162.32,162.33,162.295,162.3,480900004.0
2007-12-20 15:35:00,162.295,162.35,162.295,162.34,679400000.0
2007-12-20 15:36:00,162.34,162.385,162.31,162.38,909200000.0
2007-12-20 15:37:00,162.385,162.41,162.36,162.41,803700002.0
2007-12-20 15:38:00,162.395,162.42,162.35,162.37,1138099991.0
2007-12-20 15:39:00,162.365,162.37,162.28,162.32,1437399998.0
2007-12-20 15:40:00,162.325,162.34,162.29,162.32,1379900001.0
2007-12-20 15:41:00,162.32,162.32,162.28,162.315,1139999999.0
2007-12-20 15:42:00,162.32,162.385,162.32,162.34,1617999992.0
2007-12-20 15:43:00,162.34,162.36,162.31,162.34,804199996.0
2007-12-20 15:44:00,162.335,162.36,162.3,162.31,799200003.0
2007-12-20 15:45:00,162.32,162.36,162.32,162.33,700700003.0
2007-12-20 15:46:00,162.33,162.36,162.31,162.32,681400000.0
2007-12-20 15:47:00,162.32,162.33,162.315,162.32,811699989.0
2007-12-20 15:48:00,162.325,162.36,162.31,162.315,503199998.0
2007-12-20 15:49:00,162.315,162.325,162.255,162.27,455300001.0
2007-12-20 15:50:00,162.27,162.31,162.27,162.3,241800000.0
2007-12-20 15:51:00,162.3,162.32,162.285,162.29,307800000.0
2007-12-20 15:52:00,162.285,162.3,162.26,162.265,272400000.0
2007-12-20 15:53:00,162.265,162.27,162.245,162.26,211400000.0
2007-12-20 15:54:00,162.26,162.28,162.25,162.25,289400000.0
2007-12-20 15:55:00,162.25,162.32,162.25,162.3,759300001.0
2007-12-20 15:56:00,162.3,162.3,162.28,162.28,457700000.0
2007-12-20 15:57:00,162.28,162.31,162.28,162.3,314300000.0
2007-12-20 15:58:00,162.3,162.3,162.29,162.3,583100000.0
2007-12-20 15:59:00,162.3,162.32,162.3,162.31,228200000.0
2007-12-20 16:00:00,162.31,162.325,162.3,162.3,620199999.0
2007-12-20 16:01:00,162.3,162.305,162.25,162.26,1263100001.0
2007-12-20 16:02:00,162.26,162.285,162.26,162.285,891399998.0
2007-12-20 16:03:00,162.29,162.29,162.265,162.27,1033300011.0
2007-12-20 16:04:00,162.28,162.3,162.265,162.29,612999995.0
2007-12-20 16:05:00,162.29,162.345,162.29,162.33,509200000.0
2007-12-20 16:06:00,162.33,162.36,162.33,162.36,910199994.0
2007-12-20 16:07:00,162.36,162.365,162.325,162.36,1059500011.0
2007-12-20 16:08:00,162.36,162.365,162.325,162.34,816800008.0
2007-12-20 16:09:00,162.34,162.345,162.32,162.34,574400000.0
2007-12-20 16:10:00,162.34,162.35,162.315,162.34,867600004.0
2007-12-20 16:11:00,162.34,162.36,162.34,162.36,388099999.0
2007-12-20 16:12:00,162.36,162.38,162.345,162.37,590600001.0
2007-12-20 16:13:00,162.365,162.39,162.335,162.38,836900002.0
2007-12-20 16:14:00,162.38,162.39,162.355,162.37,765000001.0
2007-12-20 16:15:00,162.37,162.39,162.37,162.38,525600000.0
2007-12-20 16:16:00,162.38,162.4,162.38,162.38,1036699993.0
2007-12-20 16:17:00,162.38,162.38,162.3,162.32,1051299999.0
2007-12-20 16:18:00,162.32,162.32,162.28,162.285,372900000.0
2007-12-20 16:19:00,162.285,162.285,162.23,162.24,481100004.0
2007-12-20 16:20:00,162.24,162.24,162.21,162.215,273700002.0
2007-12-20 16:21:00,162.215,162.225,162.18,162.185,455099998.0
2007-12-20 16:22:00,162.185,162.21,162.17,162.175,332199997.0
2007-12-20 16:23:00,162.175,162.185,162.165,162.175,290100001.0
2007-12-20 16:24:00,162.175,162.19,162.155,162.155,304300000.0
2007-12-20 16:25:00,162.155,162.21,162.155,162.19,507800000.0
2007-12-20 16:26:00,162.19,162.2,162.175,162.18,290500000.0
2007-12-20 16:27:00,162.185,162.19,162.16,162.185,227300000.0
2007-12-20 16:28:00,162.185,162.19,162.17,162.19,75000000.0
2007-12-20 16:29:00,162.19,162.225,162.185,162.22,256800000.0
2007-12-20 16:30:00,162.22,162.24,162.215,162.225,415500000.0
2007-12-20 16:31:00,162.22,162.24,162.215,162.22,262600000.0
2007-12-20 16:32:00,162.22,162.26,162.205,162.22,567600000.0
2007-12-20 16:33:00,162.22,162.23,162.2,162.205,601800000.0
2007-12-20 16:34:00,162.205,162.21,162.14,162.14,664700000.0
2007-12-20 16:35:00,162.14,162.17,162.125,162.16,652400000.0
2007-12-20 16:36:00,162.16,162.22,162.15,162.21,550900000.0
2007-12-20 16:37:00,162.215,162.225,162.2,162.22,563300000.0
2007-12-20 16:38:00,162.22,162.23,162.215,162.225,464100001.0
2007-12-20 16:39:00,162.225,162.25,162.215,162.225,684200000.0
2007-12-20 16:40:00,162.23,162.29,162.23,162.28,618700000.0
2007-12-20 16:41:00,162.28,162.31,162.28,162.29,492000000.0
2007-12-20 16:42:00,162.29,162.31,162.275,162.3,560100000.0
2007-12-20 16:43:00,162.3,162.32,162.275,162.285,806600000.0
2007-12-20 16:44:00,162.285,162.33,162.28,162.325,598000000.0
2007-12-20 16:45:00,162.325,162.33,162.27,162.27,575600000.0
2007-12-20 16:46:00,162.27,162.28,162.145,162.185,710100000.0
2007-12-20 16:47:00,162.185,162.19,162.135,162.185,712300000.0
2007-12-20 16:48:00,162.185,162.22,162.165,162.22,768700000.0
2007-12-20 16:49:00,162.22,162.22,162.175,162.205,888800000.0
2007-12-20 16:50:00,162.21,162.22,162.17,162.19,716400000.0
2007-12-20 16:51:00,162.19,162.22,162.18,162.21,830800000.0
2007-12-20 16:52:00,162.21,162.23,162.16,162.18,857900000.0
2007-12-20 16:53:00,162.18,162.23,162.17,162.2,910000000.0
2007-12-20 16:54:00,162.2,162.2,162.14,162.19,932500000.0
2007-12-20 16:55:00,162.195,162.2,162.145,162.145,747900000.0
2007-12-20 16:56:00,162.145,162.145,162.075,162.105,782600000.0
2007-12-20 16:57:00,162.105,162.14,162.08,162.08,788550000.0
2007-12-20 16:58:00,162.08,162.1,162.06,162.08,684700000.0
2007-12-20 16:59:00,162.08,162.1,162.06,162.1,608900000.0
2007-12-20 17:00:00,162.09,162.15,162.09,162.115,890399999.0
2007-12-20 17:01:00,162.105,162.14,162.095,162.13,1002900006.0
2007-12-20 17:02:00,162.13,162.15,162.06,162.06,861400000.0
2007-12-20 17:03:00,162.05,162.08,162.015,162.05,1057000000.0
2007-12-20 17:04:00,162.05,162.1,162.05,162.075,1076499999.0
2007-12-20 17:05:00,162.075,162.08,162.04,162.04,1068200000.0
2007-12-20 17:06:00,162.04,162.055,162.015,162.04,682800000.0
2007-12-20 17:07:00,162.04,162.09,162.04,162.09,587200000.0
2007-12-20 17:08:00,162.09,162.11,162.08,162.09,693200000.0
2007-12-20 17:09:00,162.09,162.09,162.05,162.06,582400000.0
2007-12-20 17:10:00,162.06,162.08,162.04,162.065,584900000.0
2007-12-20 17:11:00,162.065,162.08,162.02,162.04,575000000.0
2007-12-20 17:12:00,162.04,162.06,162.015,162.025,752700000.0
2007-12-20 17:13:00,162.04,162.09,162.015,162.02,591500000.0
2007-12-20 17:14:00,162.02,162.045,161.93,161.96,539600000.0
2007-12-20 17:15:00,161.96,161.96,161.93,161.94,528700000.0
2007-12-20 17:16:00,161.94,161.94,161.85,161.85,478500000.0
2007-12-20 17:17:00,161.84,161.84,161.765,161.785,728300000.0
2007-12-20 17:18:00,161.79,161.84,161.78,161.805,825199999.0
2007-12-20 17:19:00,161.805,161.84,161.79,161.79,810300000.0
2007-12-20 17:20:00,161.795,161.8,161.74,161.78,957700003.0
2007-12-20 17:21:00,161.775,161.85,161.775,161.845,932360000.0
2007-12-20 17:22:00,161.845,161.86,161.825,161.835,717300000.0
2007-12-20 17:23:00,161.84,161.88,161.835,161.88,892500001.0
2007-12-20 17:24:00,161.88,161.9,161.87,161.87,747800000.0
2007-12-20 17:25:00,161.87,161.88,161.84,161.86,647900000.0
2007-12-20 17:26:00,161.86,161.88,161.855,161.86,818900000.0
2007-12-20 17:27:00,161.87,161.885,161.82,161.88,451500000.0
2007-12-20 17:28:00,161.88,161.88,161.815,161.835,250400000.0
2007-12-20 17:29:00,161.835,161.835,161.78,161.81,371100000.0
2007-12-20 17:30:00,161.81,161.885,161.78,161.88,471850000.0
2007-12-20 17:31:00,161.88,161.91,161.865,161.87,870400000.0
2007-12-20 17:32:00,161.87,161.9,161.82,161.83,952899999.0
2007-12-20 17:33:00,161.83,161.87,161.81,161.865,532400000.0
2007-12-20 17:34:00,161.87,161.92,161.86,161.89,311000000.0
2007-12-20 17:35:00,161.89,161.915,161.86,161.89,531100000.0
2007-12-20 17:36:00,161.89,161.91,161.87,161.88,617400000.0
2007-12-20 17:37:00,161.88,161.89,161.84,161.85,796500000.0
2007-12-20 17:38:00,161.845,161.885,161.83,161.87,353200000.0
2007-12-20 17:39:00,161.87,161.875,161.83,161.83,298700000.0
2007-12-20 17:40:00,161.83,161.88,161.82,161.875,290600000.0
2007-12-20 17:41:00,161.87,161.91,161.86,161.895,447200000.0
2007-12-20 17:42:00,161.9,161.9,161.88,161.9,384700000.0
2007-12-20 17:43:00,161.895,161.94,161.895,161.925,291600000.0
2007-12-20 17:44:00,161.92,161.985,161.92,161.96,936200000.0
2007-12-20 17:45:00,161.96,162.0,161.955,161.97,834899999.0
2007-12-20 17:46:00,161.97,161.99,161.94,161.95,511500000.0
2007-12-20 17:47:00,161.95,162.01,161.95,161.985,310000000.0
2007-12-20 17:48:00,161.98,162.04,161.98,162.01,460600001.0
2007-12-20 17:49:00,162.01,162.05,162.0,162.015,659500000.0
2007-12-20 17:50:00,162.015,162.03,161.975,162.005,700400000.0
2007-12-20 17:51:00,162.005,162.02,161.99,162.0,722900000.0
2007-12-20 17:52:00,162.0,162.01,161.95,161.99,725500000.0
2007-12-20 17:53:00,161.99,162.0,161.945,161.98,666999999.0
2007-12-20 17:54:00,161.98,161.98,161.94,161.96,607100000.0
2007-12-20 17:55:00,161.96,161.985,161.945,161.985,584820000.0
2007-12-20 17:56:00,161.98,162.005,161.96,161.99,801200000.0
2007-12-20 17:57:00,161.99,162.025,161.965,161.97,725800000.0
2007-12-20 17:58:00,161.96,162.02,161.95,162.005,459900000.0
2007-12-20 17:59:00,162.01,162.03,161.945,161.96,411599999.0
2007-12-20 18:00:00,161.96,161.96,161.89,161.89,568500000.0
2007-12-20 18:01:00,161.89,161.9,161.865,161.885,325200000.0
2007-12-20 18:02:00,161.885,161.9,161.87,161.9,450600000.0
2007-12-20 18:03:00,161.9,161.94,161.88,161.9,900550003.0
2007-12-20 18:04:00,161.9,161.93,161.9,161.92,318900000.0
2007-12-20 18:05:00,161.92,161.925,161.865,161.885,531800000.0
2007-12-20 18:06:00,161.885,161.9,161.87,161.88,1088000001.0
2007-12-20 18:07:00,161.885,161.905,161.86,161.86,748900000.0
2007-12-20 18:08:00,161.86,161.86,161.815,161.835,972600000.0
2007-12-20 18:09:00,161.835,161.86,161.825,161.84,372900000.0
2007-12-20 18:10:00,161.84,161.85,161.825,161.835,710900000.0
2007-12-20 18:11:00,161.84,161.86,161.82,161.86,390100000.0
2007-12-20 18:12:00,161.86,161.88,161.84,161.85,613700000.0
2007-12-20 18:13:00,161.845,161.885,161.82,161.845,581900001.0
2007-12-20 18:14:00,161.845,161.845,161.815,161.82,554200000.0
2007-12-20 18:15:00,161.82,161.835,161.795,161.815,895399999.0
2007-12-20 18:16:00,161.81,161.825,161.79,161.79,656500000.0
2007-12-20 18:17:00,161.78,161.805,161.74,161.775,1039850000.0
2007-12-20 18:18:00,161.775,161.805,161.765,161.775,1114500000.0
2007-12-20 18:19:00,161.775,161.8,161.765,161.8,666025003.0
2007-12-20 18:20:00,161.795,161.84,161.795,161.83,1042700000.0
2007-12-20 18:21:00,161.83,161.83,161.79,161.82,942500000.0
2007-12-20 18:22:00,161.81,161.83,161.8,161.82,1125900002.0
2007-12-20 18:23:00,161.82,161.83,161.77,161.785,1412600002.0
2007-12-20 18:24:00,161.785,161.83,161.775,161.83,869200000.0
2007-12-20 18:25:00,161.83,161.86,161.82,161.86,479600000.0
2007-12-20 18:26:00,161.86,161.89,161.84,161.85,684600000.0
2007-12-20 18:27:00,161.85,161.88,161.845,161.865,749499999.0
2007-12-20 18:28:00,161.87,161.885,161.855,161.875,313700000.0
2007-12-20 18:29:00,161.875,161.94,161.87,161.92,485800000.0
2007-12-20 18:30:00,161.92,161.945,161.91,161.94,677000000.0
2007-12-20 18:31:00,161.94,161.94,161.895,161.92,692200000.0
2007-12-20 18:32:00,161.93,161.94,161.9,161.92,525400000.0
2007-12-20 18:33:00,161.925,161.94,161.9,161.92,399700000.0
2007-12-20 18:34:00,161.92,161.925,161.895,161.915,315600000.0
2007-12-20 18:35:00,161.915,161.93,161.895,161.92,515000000.0
2007-12-20 18:36:00,161.92,161.93,161.9,161.925,373800000.0
2007-12-20 18:37:00,161.925,161.94,161.91,161.92,283600000.0
2007-12-20 18:38:00,161.92,161.92,161.88,161.89,422700000.0
2007-12-20 18:39:00,161.89,161.905,161.88,161.9,360800000.0
2007-12-20 18:40:00,161.9,161.925,161.9,161.92,401100000.0
2007-12-20 18:41:00,161.92,161.94,161.92,161.92,341500000.0
2007-12-20 18:42:00,161.92,161.92,161.9,161.915,507700000.0
2007-12-20 18:43:00,161.915,161.925,161.88,161.91,268900000.0
2007-12-20 18:44:00,161.92,161.92,161.89,161.9,416000000.0
2007-12-20 18:45:00,161.895,161.93,161.88,161.915,344200000.0
2007-12-20 18:46:00,161.92,161.97,161.91,161.965,290400000.0
2007-12-20 18:47:00,161.965,162.0,161.94,161.97,403200000.0
2007-12-20 18:48:00,161.97,161.98,161.915,161.925,628700000.0
2007-12-20 18:49:00,161.925,161.935,161.9,161.91,527800000.0
2007-12-20 18:50:00,161.91,161.94,161.91,161.92,320000000.0
2007-12-20 18:51:00,161.92,161.94,161.905,161.925,384600000.0
2007-12-20 18:52:00,161.925,161.96,161.925,161.945,430200000.0
2007-12-20 18:53:00,161.945,161.985,161.94,161.98,440300000.0
2007-12-20 18:54:00,161.985,161.99,161.96,161.98,384100000.0
2007-12-20 18:55:00,161.98,162.0,161.96,161.985,234000000.0
2007-12-20 18:56:00,161.985,162.0,161.98,161.99,224300000.0
2007-12-20 18:57:00,161.99,162.02,161.99,162.005,332500000.0
2007-12-20 18:58:00,162.005,162.02,161.995,162.0,473600000.0
2007-12-20 18:59:00,162.0,162.01,161.995,162.0,79900000.0
2007-12-20 19:00:00,162.0,162.01,161.86,161.86,579600000.0
2007-12-20 19:01:00,161.865,161.96,161.86,161.93,561000000.0
2007-12-20 19:02:00,161.93,161.95,161.905,161.91,604700000.0
2007-12-20 19:03:00,161.91,161.94,161.895,161.92,508400000.0
2007-12-20 19:04:00,161.92,161.93,161.9,161.91,663500000.0
2007-12-20 19:05:00,161.91,161.94,161.91,161.925,340500000.0
2007-12-20 19:06:00,161.93,161.93,161.91,161.93,155100000.0
2007-12-20 19:07:00,161.935,161.97,161.93,161.95,209300000.0
2007-12-20 19:08:00,161.95,161.96,161.935,161.95,164600000.0
2007-12-20 19:09:00,161.95,161.955,161.94,161.955,64500000.0
2007-12-20 19:10:00,161.955,161.97,161.95,161.96,346200000.0
2007-12-20 19:11:00,161.96,161.97,161.92,161.935,379100000.0
2007-12-20 19:12:00,161.935,161.935,161.925,161.93,53900000.0
2007-12-20 19:13:00,161.93,161.95,161.925,161.94,231200000.0
2007-12-20 19:14:00,161.935,161.955,161.905,161.915,182600000.0
2007-12-20 19:15:00,161.915,161.96,161.915,161.95,146600000.0
2007-12-20 19:16:00,161.95,161.99,161.945,161.97,199000000.0
2007-12-20 19:17:00,161.97,161.98,161.94,161.94,286300000.0
2007-12-20 19:18:00,161.94,161.97,161.94,161.965,262000000.0
2007-12-20 19:19:00,161.965,162.025,161.965,162.015,246300000.0
2007-12-20 19:20:00,162.02,162.035,162.0,162.015,295400000.0
2007-12-20 19:21:00,162.025,162.04,161.995,162.0,374800000.0
2007-12-20 19:22:00,161.995,162.025,161.995,162.01,376200000.0
2007-12-20 19:23:00,162.01,162.01,161.98,162.0,505000000.0
2007-12-20 19:24:00,162.0,162.005,161.985,161.985,198000000.0
2007-12-20 19:25:00,161.99,162.05,161.99,162.035,622300000.0
2007-12-20 19:26:00,162.04,162.055,162.025,162.04,770099999.0
2007-12-20 19:27:00,162.04,162.045,162.02,162.04,496800000.0
2007-12-20 19:28:00,162.04,162.06,162.035,162.055,304400000.0
2007-12-20 19:29:00,162.06,162.065,162.04,162.04,359700000.0
2007-12-20 19:30:00,162.04,162.06,162.025,162.025,350600000.0
2007-12-20 19:31:00,162.025,162.03,161.99,162.005,543600000.0
2007-12-20 19:32:00,162.005,162.03,162.0,162.01,370500000.0
2007-12-20 19:33:00,162.01,162.04,161.995,162.0,222500000.0
2007-12-20 19:34:00,162.0,162.025,161.995,162.025,346600000.0
2007-12-20 19:35:00,162.025,162.03,162.015,162.025,338900000.0
2007-12-20 19:36:00,162.02,162.025,162.005,162.005,235000000.0
2007-12-20 19:37:00,162.01,162.02,162.0,162.02,309900000.0
2007-12-20 19:38:00,162.015,162.04,162.005,162.03,405500000.0
2007-12-20 19:39:00,162.03,162.03,162.015,162.03,403800000.0
2007-12-20 19:40:00,162.03,162.04,162.0,162.0,389000000.0
2007-12-20 19:41:00,162.0,162.01,161.995,162.01,216400000.0
2007-12-20 19:42:00,162.01,162.01,162.0,162.01,245800000.0
2007-12-20 19:43:00,162.005,162.02,161.995,162.005,435300000.0
2007-12-20 19:44:00,162.01,162.02,161.98,162.0,375700000.0
2007-12-20 19:45:00,161.995,162.02,161.985,161.995,472400000.0
2007-12-20 19:46:00,161.995,162.0,161.975,161.98,271900000.0
2007-12-20 19:47:00,161.98,161.985,161.945,161.965,375400000.0
2007-12-20 19:48:00,161.96,162.0,161.96,161.97,416200000.0
2007-12-20 19:49:00,161.97,162.01,161.97,162.01,121500000.0
2007-12-20 19:50:00,162.01,162.025,161.985,162.02,320100000.0
2007-12-20 19:51:00,162.02,162.025,161.995,162.02,259500000.0
2007-12-20 19:52:00,162.02,162.06,162.02,162.045,436300000.0
2007-12-20 19:53:00,162.045,162.045,161.995,161.995,410900000.0
2007-12-20 19:54:00,161.995,162.02,161.975,161.98,504000000.0
2007-12-20 19:55:00,161.98,161.99,161.96,161.96,348600000.0
2007-12-20 19:56:00,161.96,161.98,161.96,161.96,395400000.0
2007-12-20 19:57:00,161.96,161.98,161.955,161.96,354399998.0
2007-12-20 19:58:00,161.96,162.0,161.955,162.0,412700000.0
2007-12-20 19:59:00,162.0,162.02,162.0,162.005,530300000.0
2007-12-20 20:00:00,162.005,162.04,162.005,162.02,283300000.0
2007-12-20 20:01:00,162.01,162.01,161.995,162.0,457600002.0
2007-12-20 20:02:00,162.0,162.01,161.995,162.0,324300000.0
2007-12-20 20:03:00,162.0,162.0,161.985,162.0,140200000.0
2007-12-20 20:04:00,161.995,162.005,161.995,162.005,80300000.0
2007-12-20 20:05:00,162.005,162.01,162.0,162.01,40900000.0
2007-12-20 20:06:00,162.01,162.02,162.005,162.01,148800000.0
2007-12-20 20:07:00,162.01,162.05,162.01,162.03,291100000.0
2007-12-20 20:08:00,162.03,162.03,162.01,162.01,185400000.0
2007-12-20 20:09:00,162.01,162.01,162.0,162.0,79100000.0
2007-12-20 20:10:00,162.0,162.01,161.98,162.01,510199996.0
2007-12-20 20:11:00,162.01,162.03,162.01,162.01,244000000.0
2007-12-20 20:12:00,162.01,162.02,162.005,162.01,187700000.0
2007-12-20 20:13:00,162.01,162.06,162.01,162.06,243600000.0
2007-12-20 20:14:00,162.06,162.065,162.055,162.06,114800000.0
2007-12-20 20:15:00,162.06,162.06,162.06,162.06,220200000.0
2007-12-20 20:16:00,162.06,162.06,162.04,162.04,136400000.0
2007-12-20 20:17:00,162.04,162.06,162.035,162.045,154100000.0
2007-12-20 20:18:00,162.045,162.12,162.045,162.115,273900000.0
2007-12-20 20:19:00,162.115,162.145,162.11,162.14,352700000.0
2007-12-20 20:20:00,162.14,162.18,162.14,162.16,635099998.0
2007-12-20 20:21:00,162.16,162.185,162.13,162.17,949199996.0
2007-12-20 20:22:00,162.17,162.185,162.145,162.165,283200000.0
2007-12-20 20:23:00,162.165,162.165,162.14,162.16,359200000.0
2007-12-20 20:24:00,162.16,162.16,162.135,162.15,430300000.0
2007-12-20 20:25:00,162.15,162.15,162.125,162.14,337200000.0
2007-12-20 20:26:00,162.14,162.16,162.12,162.12,155200000.0
2007-12-20 20:27:00,162.12,162.13,162.095,162.11,443800000.0
2007-12-20 20:28:00,162.11,162.13,162.1,162.13,292800000.0
2007-12-20 20:29:00,162.13,162.13,162.08,162.08,552000000.0
2007-12-20 20:30:00,162.08,162.1,162.06,162.09,552500000.0
2007-12-20 20:31:00,162.09,162.09,162.075,162.075,381300000.0
2007-12-20 20:32:00,162.08,162.105,162.075,162.09,321799999.0
2007-12-20 20:33:00,162.09,162.1,162.075,162.085,347000000.0
2007-12-20 20:34:00,162.085,162.1,162.085,162.1,143200000.0
2007-12-20 20:35:00,162.1,162.1,162.07,162.08,342500000.0
2007-12-20 20:36:00,162.08,162.08,162.045,162.045,435500001.0
2007-12-20 20:37:00,162.045,162.065,162.045,162.06,306400000.0
2007-12-20 20:38:00,162.06,162.065,162.06,162.06,226800000.0
2007-12-20 20:39:00,162.06,162.065,162.045,162.06,336099999.0
2007-12-20 20:40:00,162.05,162.05,162.01,162.05,440900001.0
2007-12-20 20:41:00,162.05,162.06,162.02,162.03,574799999.0
2007-12-20 20:42:00,162.03,162.03,161.985,161.995,500700004.0
2007-12-20 20:43:00,161.995,162.0,161.955,161.955,683900001.0
2007-12-20 20:44:00,161.955,161.955,161.925,161.95,564800000.0
2007-12-20 20:45:00,161.955,161.98,161.955,161.965,506700000.0
2007-12-20 20:46:00,161.965,162.0,161.965,161.975,345100000.0
2007-12-20 20:47:00,161.975,161.99,161.95,161.985,373100000.0
2007-12-20 20:48:00,161.985,162.02,161.98,162.015,365000000.0
2007-12-20 20:49:00,162.015,162.05,162.01,162.04,333400000.0
2007-12-20 20:50:00,162.04,162.065,162.04,162.06,278900000.0
2007-12-20 20:51:00,162.06,162.085,162.06,162.07,362100000.0
2007-12-20 20:52:00,162.07,162.09,162.06,162.09,538300000.0
2007-12-20 20:53:00,162.085,162.1,162.06,162.065,469700000.0
2007-12-20 20:54:00,162.065,162.1,162.065,162.1,651200000.0
2007-12-20 20:55:00,162.1,162.105,162.1,162.1,460100000.0
2007-12-20 20:56:00,162.1,162.11,162.06,162.08,428700000.0
2007-12-20 20:57:00,162.08,162.1,162.075,162.09,629400007.0
2007-12-20 20:58:00,162.105,162.12,162.1,162.11,358400000.0
2007-12-20 20:59:00,162.11,162.14,162.11,162.135,206600000.0
2007-12-20 21:00:00,162.135,162.16,162.12,162.145,364000000.0
2007-12-20 21:01:00,162.15,162.16,162.135,162.135,278800000.0
2007-12-20 21:02:00,162.14,162.145,162.14,162.14,83900000.0
2007-12-20 21:03:00,162.13,162.13,162.08,162.08,358199999.0
2007-12-20 21:04:00,162.08,162.08,162.05,162.07,248900000.0
2007-12-20 21:05:00,162.075,162.095,162.075,162.085,194600000.0
2007-12-20 21:06:00,162.085,162.095,162.085,162.09,113600000.0
2007-12-20 21:07:00,162.09,162.13,162.085,162.13,228000000.0
2007-12-20 21:08:00,162.13,162.13,162.1,162.1,177700000.0
2007-12-20 21:09:00,162.1,162.14,162.1,162.105,378700000.0
2007-12-20 21:10:00,162.11,162.12,162.08,162.08,400700000.0
2007-12-20 21:11:00,162.08,162.13,162.08,162.125,331900000.0
2007-12-20 21:12:00,162.125,162.145,162.125,162.135,433000000.0
2007-12-20 21:13:00,162.135,162.16,162.135,162.15,534800009.0
2007-12-20 21:14:00,162.15,162.16,162.11,162.13,296300000.0
2007-12-20 21:15:00,162.13,162.13,162.12,162.13,187300000.0
2007-12-20 21:16:00,162.13,162.14,162.12,162.14,179800000.0
2007-12-20 21:17:00,162.135,162.15,162.135,162.145,179700000.0
2007-12-20 21:18:00,162.145,162.18,162.135,162.18,377799999.0
2007-12-20 21:19:00,162.18,162.18,162.17,162.17,29400000.0
2007-12-20 21:20:00,162.17,162.17,162.14,162.14,317800000.0
2007-12-20 21:21:00,162.14,162.17,162.14,162.165,210500000.0
2007-12-20 21:22:00,162.165,162.2,162.165,162.18,545299999.0
2007-12-20 21:23:00,162.18,162.19,162.17,162.18,269900000.0
2007-12-20 21:24:00,162.18,162.2,162.18,162.19,437800000.0
2007-12-20 21:25:00,162.19,162.22,162.175,162.215,399400000.0
2007-12-20 21:26:00,162.215,162.24,162.21,162.24,463100001.0
2007-12-20 21:27:00,162.23,162.23,162.2,162.2,194300000.0
2007-12-20 21:28:00,162.2,162.2,162.18,162.2,460200000.0
2007-12-20 21:29:00,162.2,162.205,162.195,162.2,50700000.0
2007-12-20 21:30:00,162.2,162.22,162.2,162.2,201800000.0
2007-12-20 21:31:00,162.2,162.2,162.18,162.185,466199999.0
2007-12-20 21:32:00,162.185,162.235,162.175,162.23,490700000.0
2007-12-20 21:33:00,162.23,162.245,162.23,162.24,161000000.0
2007-12-20 21:34:00,162.235,162.28,162.235,162.27,460200000.0
2007-12-20 21:35:00,162.27,162.27,162.25,162.25,401100000.0
2007-12-20 21:36:00,162.25,162.255,162.245,162.245,270200000.0
2007-12-20 21:37:00,162.25,162.27,162.235,162.265,318700000.0
2007-12-20 21:38:00,162.27,162.28,162.265,162.28,191400000.0
2007-12-20 21:39:00,162.28,162.28,162.215,162.215,586800000.0
2007-12-20 21:40:00,162.22,162.22,162.145,162.15,428700000.0
2007-12-20 21:41:00,162.155,162.165,162.145,162.16,497400000.0
2007-12-20 21:42:00,162.16,162.165,162.155,162.16,89300000.0
2007-12-20 21:43:00,162.165,162.2,162.16,162.195,72600000.0
2007-12-20 21:44:00,162.195,162.205,162.165,162.165,99000000.0
2007-12-20 21:45:00,162.175,162.18,162.16,162.165,86900000.0
2007-12-20 21:46:00,162.165,162.185,162.155,162.16,264000000.0
2007-12-20 21:47:00,162.16,162.165,162.12,162.12,454100000.0
2007-12-20 21:48:00,162.12,162.12,162.045,162.055,538500000.0
2007-12-20 21:49:00,162.06,162.065,162.035,162.04,223200000.0
2007-12-20 21:50:00,162.04,162.06,162.025,162.045,167400000.0
2007-12-20 21:51:00,162.045,162.055,162.025,162.04,84900000.0
2007-12-20 21:52:00,162.045,162.06,161.955,161.955,333050000.0
2007-12-20 21:53:00,161.96,161.96,161.935,161.94,475200000.0
2007-12-20 21:54:00,161.94,161.96,161.895,161.895,543500000.0
2007-12-20 21:55:00,161.895,161.9,161.865,161.88,670200000.0
2007-12-20 21:56:00,161.88,161.905,161.855,161.855,649699997.0
2007-12-20 21:57:00,161.86,161.86,161.835,161.86,439200001.0
2007-12-20 21:58:00,161.86,161.865,161.85,161.865,186300000.0
2007-12-20 21:59:00,161.865,161.9,161.86,161.895,202100000.0
2007-12-20 22:00:00,161.895,161.895,161.885,161.885,28300000.0
2007-12-20 22:01:00,161.885,161.91,161.875,161.91,102800000.0
2007-12-20 22:02:00,161.91,161.92,161.9,161.915,281300000.0
2007-12-20 22:03:00,161.915,161.95,161.91,161.915,117000000.0
2007-12-20 22:04:00,161.915,161.925,161.9,161.915,93600000.0
2007-12-20 22:05:00,161.915,161.975,161.915,161.945,57000000.0
2007-12-20 22:06:00,161.945,161.965,161.925,161.96,67700000.0
2007-12-20 22:07:00,161.96,161.985,161.935,161.94,146000000.0
2007-12-20 22:08:00,161.94,161.955,161.94,161.95,47400000.0
2007-12-20 22:09:00,161.95,161.99,161.94,161.97,102400000.0
2007-12-20 22:10:00,161.975,162.0,161.97,161.975,98400000.0
2007-12-20 22:11:00,161.97,162.005,161.97,161.99,209800000.0
2007-12-20 22:12:00,161.99,162.0,161.97,161.97,216300000.0
2007-12-20 22:13:00,161.975,161.985,161.96,161.98,103900000.0
2007-12-20 22:14:00,161.98,161.985,161.965,161.985,108100000.0
2007-12-20 22:15:00,161.985,162.02,161.985,162.01,211600000.0
2007-12-20 22:16:00,162.01,162.04,162.01,162.025,186200000.0
2007-12-20 22:17:00,162.03,162.04,162.005,162.02,287300000.0
2007-12-20 22:18:00,162.02,162.025,161.935,161.97,607900000.0
2007-12-20 22:19:00,161.965,162.005,161.965,161.985,259800000.0
2007-12-20 22:20:00,161.99,161.99,161.96,161.965,323200000.0
2007-12-20 22:21:00,161.97,162.0,161.97,161.98,231100000.0
2007-12-20 22:22:00,161.98,162.0,161.97,161.99,197800000.0
2007-12-20 22:23:00,161.985,162.0,161.965,161.965,109600000.0
2007-12-20 22:24:00,161.965,161.965,161.94,161.945,85400000.0
2007-12-20 22:25:00,161.94,162.0,161.94,161.99,268900000.0
2007-12-20 22:26:00,161.99,162.02,161.985,162.015,139700000.0
2007-12-20 22:27:00,162.015,162.04,162.015,162.02,66700000.0
2007-12-20 22:28:00,162.025,162.065,162.005,162.025,143200000.0
2007-12-20 22:29:00,162.025,162.04,162.0,162.01,101300000.0
2007-12-20 22:30:00,162.015,162.065,162.0,162.0,98700000.0
2007-12-20 22:31:00,162.0,162.0,161.97,161.975,155800000.0
2007-12-20 22:32:00,161.97,161.98,161.95,161.95,168500000.0
2007-12-20 22:33:00,161.95,161.955,161.935,161.945,164500000.0
2007-12-20 22:34:00,161.945,161.95,161.94,161.945,115100000.0
2007-12-20 22:35:00,161.95,161.955,161.94,161.94,74800000.0
2007-12-20 22:36:00,161.94,161.94,161.925,161.935,118300000.0
2007-12-20 22:37:00,161.94,161.945,161.91,161.945,154100000.0
2007-12-20 22:38:00,161.94,161.96,161.93,161.94,84100000.0
2007-12-20 22:39:00,161.94,161.985,161.94,161.97,131300000.0
2007-12-20 22:40:00,161.97,161.97,161.965,161.965,30800000.0
2007-12-20 22:41:00,161.965,161.965,161.96,161.96,46700000.0
2007-12-20 22:42:00,161.96,161.97,161.94,161.955,108800000.0
2007-12-20 22:43:00,161.96,161.96,161.945,161.945,14400000.0
2007-12-20 22:44:00,161.94,161.945,161.93,161.94,242499999.0
2007-12-20 22:45:00,161.945,161.96,161.93,161.96,110200000.0
2007-12-20 22:46:00,161.96,161.98,161.96,161.975,104600000.0
2007-12-20 22:47:00,161.975,161.98,161.96,161.96,146200001.0
2007-12-20 22:48:00,161.965,161.975,161.955,161.96,236000000.0
2007-12-20 22:49:00,161.96,161.965,161.94,161.94,220600000.0
2007-12-20 22:50:00,161.94,161.96,161.9,161.92,430300000.0
2007-12-20 22:51:00,161.92,161.935,161.92,161.935,44600000.0
2007-12-20 22:52:00,161.935,161.935,161.92,161.92,15300000.0
2007-12-20 22:53:00,161.92,161.92,161.915,161.92,55100000.0
2007-12-20 22:54:00,161.92,161.925,161.905,161.915,90400000.0
2007-12-20 22:55:00,161.915,161.925,161.9,161.91,129800000.0
2007-12-20 22:56:00,161.915,161.93,161.91,161.93,154800000.0
2007-12-20 22:57:00,161.93,161.94,161.92,161.925,148250000.0
2007-12-20 22:58:00,161.925,161.925,161.905,161.915,24300000.0
2007-12-20 22:59:00,161.915,161.935,161.905,161.935,133300000.0
2007-12-20 23:00:00,161.935,161.935,161.89,161.915,78300000.0
2007-12-20 23:01:00,161.91,161.91,161.905,161.905,11200000.0
2007-12-20 23:02:00,161.905,161.91,161.9,161.91,99000000.0
2007-12-20 23:03:00,161.91,161.915,161.905,161.915,18300000.0
2007-12-20 23:04:00,161.915,161.92,161.905,161.92,23400000.0
2007-12-20 23:05:00,161.915,161.94,161.91,161.935,42000000.0
2007-12-20 23:06:00,161.93,161.93,161.905,161.92,34600000.0
2007-12-20 23:07:00,161.92,161.96,161.905,161.915,131300000.0
2007-12-20 23:08:00,161.915,161.935,161.915,161.93,7000000.0
2007-12-20 23:09:00,161.93,161.995,161.93,161.985,40300000.0
2007-12-20 23:10:00,161.985,162.005,161.98,162.005,27250000.0
2007-12-20 23:11:00,162.005,162.01,161.975,161.98,78500000.0
2007-12-20 23:12:00,161.975,161.98,161.915,161.94,62300000.0
2007-12-20 23:13:00,161.945,161.955,161.93,161.935,21100000.0
2007-12-20 23:14:00,161.935,161.935,161.915,161.935,23900000.0
2007-12-20 23:15:00,161.94,161.94,161.905,161.905,12100000.0
2007-12-20 23:16:00,161.905,161.92,161.9,161.915,38900000.0
2007-12-20 23:17:00,161.91,161.93,161.9,161.93,54600000.0
2007-12-20 23:18:00,161.925,161.935,161.92,161.935,12200000.0
2007-12-20 23:19:00,161.935,161.945,161.935,161.935,4500000.0
2007-12-20 23:20:00,161.93,161.95,161.92,161.94,41400000.0
2007-12-20 23:21:00,161.94,161.965,161.94,161.965,83800000.0
2007-12-20 23:22:00,161.965,162.01,161.96,162.005,87200000.0
2007-12-20 23:23:00,162.01,162.01,162.0,162.01,29100000.0
2007-12-20 23:24:00,162.01,162.01,161.985,161.985,31300000.0
2007-12-20 23:25:00,161.985,161.99,161.97,161.975,143400000.0
2007-12-20 23:26:00,161.975,161.995,161.975,161.995,23600000.0
2007-12-20 23:27:00,161.98,162.005,161.955,161.955,143200000.0
2007-12-20 23:28:00,161.965,161.965,161.95,161.965,67200000.0
2007-12-20 23:29:00,161.965,161.985,161.96,161.98,7600000.0
2007-12-20 23:30:00,161.985,161.985,161.96,161.975,22800000.0
2007-12-20 23:31:00,161.96,161.975,161.955,161.975,28800000.0
2007-12-20 23:32:00,161.98,161.99,161.98,161.99,42300000.0
2007-12-20 23:33:00,161.98,162.065,161.975,162.0,103000000.0
2007-12-20 23:34:00,162.005,162.03,162.0,162.02,307000000.0
2007-12-20 23:35:00,162.02,162.045,162.015,162.03,247600000.0
2007-12-20 23:36:00,162.03,162.05,162.015,162.025,168599999.0
2007-12-20 23:37:00,162.03,162.05,162.025,162.045,62400000.0
2007-12-20 23:38:00,162.04,162.075,162.04,162.06,256800001.0
2007-12-20 23:39:00,162.06,162.07,162.045,162.045,106500000.0
2007-12-20 23:40:00,162.055,162.065,162.045,162.045,69800000.0
2007-12-20 23:41:00,162.045,162.06,162.005,162.005,132800000.0
2007-12-20 23:42:00,162.015,162.025,162.0,162.0,293100000.0
2007-12-20 23:43:00,162.005,162.01,162.005,162.005,39800000.0
2007-12-20 23:44:00,162.005,162.02,162.0,162.02,144900000.0
2007-12-20 23:45:00,162.02,162.02,161.99,162.0,88500000.0
2007-12-20 23:46:00,162.0,162.005,162.0,162.005,56100000.0
2007-12-20 23:47:00,162.005,162.02,162.0,162.0,36800000.0
2007-12-20 23:48:00,162.01,162.025,162.005,162.015,43300000.0
2007-12-20 23:49:00,162.015,162.015,162.0,162.01,49800000.0
2007-12-20 23:50:00,162.005,162.02,162.0,162.0,289899999.0
2007-12-20 23:51:00,162.0,162.04,162.0,162.02,248100000.0
2007-12-20 23:52:00,162.02,162.08,162.02,162.065,387600000.0
2007-12-20 23:53:00,162.065,162.08,162.055,162.075,314400001.0
2007-12-20 23:54:00,162.075,162.09,162.02,162.045,386700000.0
2007-12-20 23:55:00,162.045,162.07,162.035,162.05,137600000.0
2007-12-20 23:56:00,162.05,162.055,162.05,162.055,51200000.0
2007-12-20 23:57:00,162.07,162.08,162.055,162.08,193100000.0
2007-12-20 23:58:00,162.085,162.085,162.075,162.08,167200000.0
2007-12-20 23:59:00,162.075,162.1,162.075,162.085,114800000.0
2007-12-21 00:00:00,162.09,162.09,162.09,162.09,6800000.0
2007-12-21 00:03:00,162.04,162.05,162.04,162.05,52600000.0
2007-12-21 00:04:00,162.06,162.06,162.01,162.01,52600000.0
2007-12-21 00:05:00,162.01,162.035,162.005,162.035,50800000.0
2007-12-21 00:06:00,162.035,162.035,162.005,162.02,78100000.0
2007-12-21 00:07:00,162.015,162.015,162.01,162.015,31800000.0
2007-12-21 00:08:00,162.02,162.02,161.995,162.015,40500000.0
2007-12-21 00:09:00,162.015,162.025,161.995,162.025,80500000.0
2007-12-21 00:10:00,162.025,162.03,162.005,162.015,57700000.0
2007-12-21 00:11:00,162.025,162.06,162.015,162.06,28400000.0
2007-12-21 00:12:00,162.06,162.07,162.05,162.07,76400000.0
2007-12-21 00:13:00,162.07,162.07,162.05,162.05,76900000.0
2007-12-21 00:14:00,162.07,162.07,162.06,162.07,37100000.0
2007-12-21 00:15:00,162.04,162.08,162.04,162.08,88100000.0
2007-12-21 00:16:00,162.08,162.1,162.05,162.06,209800000.0
2007-12-21 00:17:00,162.06,162.07,162.04,162.07,112200000.0
2007-12-21 00:18:00,162.07,162.08,162.07,162.08,88500000.0
2007-12-21 00:19:00,162.08,162.08,162.01,162.02,273200000.0
2007-12-21 00:20:00,162.01,162.02,162.0,162.0,205400000.0
2007-12-21 00:21:00,162.0,162.02,161.99,162.01,468000000.0
2007-12-21 00:22:00,162.02,162.02,161.99,162.0,321800000.0
2007-12-21 00:23:00,162.0,162.03,162.0,162.02,178000000.0
2007-12-21 00:24:00,162.02,162.02,162.02,162.02,97200000.0
2007-12-21 00:25:00,162.16,162.17,162.15,162.17,493899992.0
2007-12-21 00:26:00,161.995,162.04,161.99,162.04,493899992.0
2007-12-21 00:27:00,162.04,162.05,162.03,162.04,275000000.0
2007-12-21 00:28:00,162.04,162.05,162.03,162.03,106400000.0
2007-12-21 00:29:00,162.03,162.03,162.03,162.03,3200000.0
2007-12-21 00:30:00,162.03,162.03,162.01,162.02,145900000.0
2007-12-21 00:31:00,162.02,162.03,162.01,162.01,176200000.0
2007-12-21 00:32:00,162.01,162.01,162.0,162.0,60800000.0
2007-12-21 00:33:00,162.0,162.03,162.0,162.02,259600000.0
2007-12-21 00:34:00,162.02,162.08,162.01,162.08,345099999.0
2007-12-21 00:35:00,162.08,162.08,162.03,162.04,131100000.0
2007-12-21 00:36:00,162.05,162.07,162.02,162.05,135600000.0
2007-12-21 00:37:00,162.05,162.05,162.02,162.02,338300000.0
2007-12-21 00:38:00,162.02,162.02,162.02,162.02,110800000.0
2007-12-21 00:39:00,162.02,162.02,162.02,162.02,7200000.0
2007-12-21 00:40:00,162.02,162.02,162.02,162.02,9600000.0
2007-12-21 00:41:00,162.02,162.02,162.02,162.02,115600000.0
2007-12-21 00:42:00,162.02,162.05,162.02,162.04,365600000.0
2007-12-21 00:43:00,162.04,162.06,162.03,162.03,442600005.0
2007-12-21 00:44:00,162.05,162.06,162.02,162.04,258700001.0
2007-12-21 00:45:00,162.04,162.06,162.04,162.055,76000000.0
2007-12-21 00:46:00,162.055,162.085,162.055,162.065,220800003.0
2007-12-21 00:47:00,162.07,162.085,162.055,162.065,100000000.0
2007-12-21 00:48:00,162.055,162.065,162.015,162.015,149900000.0
2007-12-21 00:49:00,162.015,162.045,162.015,162.045,234899999.0
2007-12-21 00:50:00,162.045,162.075,162.02,162.055,119700000.0
2007-12-21 00:51:00,162.055,162.055,162.015,162.05,119700000.0
2007-12-21 00:52:00,162.05,162.055,162.05,162.055,59300000.0
2007-12-21 00:53:00,162.055,162.055,162.055,162.055,3700000.0
2007-12-21 00:54:00,162.015,162.085,161.995,162.085,117100000.0
2007-12-21 00:55:00,162.085,162.085,162.035,162.055,87200000.0
2007-12-21 00:56:00,162.055,162.075,162.045,162.075,134400000.0
2007-12-21 00:57:00,162.075,162.075,162.065,162.065,80000000.0
2007-12-21 00:58:00,162.05,162.065,162.05,162.065,56800000.0
2007-12-21 00:59:00,162.03,162.075,162.03,162.055,90400000.0
2007-12-21 01:00:00,162.055,162.055,162.045,162.045,38400000.0
2007-12-21 01:01:00,162.045,162.06,162.045,162.06,16500000.0
2007-12-21 01:02:00,162.045,162.06,162.045,162.06,18600000.0
2007-12-21 01:03:00,162.06,162.06,162.045,162.06,53800000.0
2007-12-21 01:04:00,162.06,162.06,162.05,162.055,85500000.0
2007-12-21 01:05:00,162.06,162.065,162.055,162.065,176800000.0
2007-12-21 01:06:00,162.065,162.105,162.055,162.095,369600000.0
2007-12-21 01:07:00,162.105,162.14,162.085,162.085,131900000.0
2007-12-21 01:08:00,162.085,162.115,162.045,162.065,196499999.0
2007-12-21 01:09:00,162.065,162.105,162.055,162.055,224700000.0
2007-12-21 01:10:00,162.055,162.095,162.055,162.085,353600000.0
2007-12-21 01:11:00,162.085,162.1,162.085,162.1,162800000.0
2007-12-21 01:12:00,162.1,162.105,162.095,162.1,114200000.0
2007-12-21 01:13:00,162.095,162.105,162.095,162.1,98900000.0
2007-12-21 01:14:00,162.1,162.105,162.075,162.095,187200000.0
2007-12-21 01:15:00,162.095,162.105,162.09,162.095,217400000.0
2007-12-21 01:16:00,162.1,162.135,162.095,162.125,285700000.0
2007-12-21 01:17:00,162.125,162.165,162.125,162.125,216400000.0
2007-12-21 01:18:00,162.135,162.145,162.125,162.135,170700000.0
2007-12-21 01:19:00,162.135,162.155,162.125,162.125,134400000.0
2007-12-21 01:20:00,162.125,162.135,162.105,162.115,304000000.0
2007-12-21 01:21:00,162.115,162.135,162.095,162.105,248800000.0
2007-12-21 01:22:00,162.105,162.115,162.09,162.115,218900000.0
2007-12-21 01:23:00,162.115,162.155,162.115,162.145,140800000.0
2007-12-21 01:24:00,162.145,162.165,162.145,162.155,162400000.0
2007-12-21 01:25:00,162.155,162.17,162.155,162.155,147200000.0
2007-12-21 01:26:00,162.155,162.165,162.155,162.155,110400000.0
2007-12-21 01:27:00,162.155,162.165,162.155,162.165,138800000.0
2007-12-21 01:28:00,162.165,162.195,162.165,162.195,214300000.0
2007-12-21 01:29:00,162.195,162.265,162.195,162.235,276400000.0
2007-12-21 01:30:00,162.235,162.235,162.23,162.235,31300000.0
2007-12-21 01:31:00,162.235,162.235,162.225,162.235,26800000.0
2007-12-21 01:32:00,162.24,162.255,162.24,162.255,139700000.0
2007-12-21 01:33:00,162.25,162.255,162.245,162.245,120600000.0
2007-12-21 01:34:00,162.245,162.245,162.21,162.225,223700001.0
2007-12-21 01:35:00,162.225,162.245,162.215,162.215,234900002.0
2007-12-21 01:36:00,162.215,162.235,162.215,162.235,241200003.0
2007-12-21 01:37:00,162.215,162.235,162.215,162.235,42200000.0
2007-12-21 01:38:00,162.235,162.245,162.225,162.225,92000000.0
2007-12-21 01:39:00,162.225,162.245,162.225,162.245,57200000.0
2007-12-21 01:40:00,162.23,162.26,162.215,162.245,376400000.0
2007-12-21 01:41:00,162.245,162.245,162.225,162.225,73000000.0
2007-12-21 01:42:00,162.2,162.225,162.2,162.205,83600000.0
2007-12-21 01:43:00,162.205,162.235,162.205,162.235,148800000.0
2007-12-21 01:44:00,162.235,162.235,162.21,162.225,141400000.0
2007-12-21 01:45:00,162.225,162.225,162.225,162.225,51200000.0
2007-12-21 01:46:00,162.225,162.225,162.205,162.215,182400001.0
2007-12-21 01:47:00,162.215,162.215,162.19,162.215,49200001.0
2007-12-21 01:48:00,162.215,162.215,162.195,162.205,204400000.0
2007-12-21 01:49:00,162.2,162.205,162.185,162.185,229800001.0
2007-12-21 01:50:00,162.195,162.195,162.195,162.195,85600000.0
2007-12-21 01:51:00,162.185,162.185,162.17,162.17,340500001.0
2007-12-21 01:52:00,162.18,162.19,162.15,162.155,289300000.0
2007-12-21 01:53:00,162.155,162.16,162.15,162.155,156400000.0
2007-12-21 01:54:00,162.15,162.155,162.14,162.145,289400001.0
2007-12-21 01:55:00,162.15,162.15,162.145,162.145,57600000.0
2007-12-21 01:56:00,162.145,162.16,162.14,162.16,321400000.0
2007-12-21 01:57:00,162.16,162.16,162.145,162.16,268400000.0
2007-12-21 01:58:00,162.16,162.175,162.16,162.175,68800000.0
2007-12-21 01:59:00,162.175,162.185,162.165,162.18,154800000.0
2007-12-21 02:00:00,162.18,162.185,162.18,162.185,80000000.0
2007-12-21 02:01:00,162.185,162.185,162.18,162.18,28800000.0
2007-12-21 02:02:00,162.18,162.185,162.165,162.165,224500000.0
2007-12-21 02:03:00,162.165,162.175,162.145,162.165,200200000.0
2007-12-21 02:04:00,162.165,162.175,162.165,162.175,204000000.0
2007-12-21 02:05:00,162.175,162.22,162.175,162.22,419000000.0
2007-12-21 02:06:00,162.225,162.245,162.225,162.245,111300000.0
2007-12-21 02:07:00,162.24,162.265,162.225,162.225,150500000.0
2007-12-21 02:08:00,162.235,162.235,162.185,162.215,237300000.0
2007-12-21 02:09:00,162.215,162.235,162.2,162.225,298000000.0
2007-12-21 02:10:00,162.225,162.225,162.215,162.225,133200000.0
2007-12-21 02:11:00,162.225,162.24,162.215,162.24,132000000.0
2007-12-21 02:12:00,162.24,162.24,162.225,162.225,672500000.0
2007-12-21 02:13:00,162.225,162.255,162.22,162.225,161600000.0
2007-12-21 02:14:00,162.225,162.235,162.215,162.235,257200000.0
2007-12-21 02:15:00,162.235,162.255,162.22,162.235,494000000.0
2007-12-21 02:16:00,162.235,162.275,162.235,162.255,482800000.0
2007-12-21 02:17:00,162.255,162.28,162.255,162.28,388300000.0
2007-12-21 02:18:00,162.28,162.295,162.265,162.27,687900000.0
2007-12-21 02:19:00,162.27,162.275,162.26,162.27,273300000.0
2007-12-21 02:20:00,162.27,162.275,162.245,162.245,376900000.0
2007-12-21 02:21:00,162.25,162.255,162.25,162.25,20900000.0
2007-12-21 02:22:00,162.255,162.255,162.245,162.255,223500000.0
2007-12-21 02:23:00,162.255,162.255,162.25,162.25,103300000.0
2007-12-21 02:24:00,162.255,162.27,162.255,162.265,95200000.0
2007-12-21 02:25:00,162.265,162.315,162.265,162.275,759100001.0
2007-12-21 02:26:00,162.275,162.275,162.265,162.275,675599998.0
2007-12-21 02:27:00,162.275,162.285,162.255,162.255,513699999.0
2007-12-21 02:28:00,162.255,162.275,162.245,162.255,563400000.0
2007-12-21 02:29:00,162.245,162.265,162.245,162.265,218600000.0
2007-12-21 02:30:00,162.265,162.265,162.265,162.265,81600000.0
2007-12-21 02:31:00,162.265,162.275,162.265,162.265,222800000.0
2007-12-21 02:32:00,162.265,162.265,162.225,162.225,364800001.0
2007-12-21 02:33:00,162.225,162.235,162.215,162.215,234399999.0
2007-12-21 02:34:00,162.215,162.225,162.205,162.215,301799999.0
2007-12-21 02:35:00,162.215,162.225,162.16,162.175,708700000.0
2007-12-21 02:36:00,162.175,162.185,162.16,162.16,428400001.0
2007-12-21 02:37:00,162.165,162.165,162.165,162.165,244800000.0
2007-12-21 02:38:00,162.165,162.165,162.14,162.14,244400000.0
2007-12-21 02:39:00,162.14,162.15,162.1,162.1,318300000.0
2007-12-21 02:40:00,162.105,162.15,162.095,162.15,320599999.0
2007-12-21 02:41:00,162.15,162.165,162.12,162.125,438499996.0
2007-12-21 02:42:00,162.125,162.165,162.12,162.16,368999998.0
2007-12-21 02:43:00,162.175,162.19,162.17,162.175,669000004.0
2007-12-21 02:44:00,162.18,162.205,162.18,162.195,541600003.0
2007-12-21 02:45:00,162.2,162.205,162.19,162.195,371100000.0
2007-12-21 02:46:00,162.195,162.205,162.195,162.2,77600000.0
2007-12-21 02:47:00,162.195,162.22,162.19,162.215,958400003.0
2007-12-21 02:48:00,162.215,162.235,162.195,162.22,678300000.0
2007-12-21 02:49:00,162.22,162.225,162.21,162.22,379100001.0
2007-12-21 02:50:00,162.215,162.215,162.175,162.195,617700000.0
2007-12-21 02:51:00,162.195,162.195,162.16,162.16,225200000.0
2007-12-21 02:52:00,162.16,162.16,162.125,162.135,452800000.0
2007-12-21 02:53:00,162.135,162.175,162.13,162.17,907700001.0
2007-12-21 02:54:00,162.17,162.17,162.005,162.015,693000000.0
2007-12-21 02:55:00,162.015,162.045,161.98,162.04,1069100003.0
2007-12-21 02:56:00,162.04,162.09,162.035,162.085,1423899999.0
2007-12-21 02:57:00,162.085,162.09,162.06,162.065,514900000.0
2007-12-21 02:58:00,162.065,162.115,162.065,162.105,428700000.0
2007-12-21 02:59:00,162.115,162.115,161.965,162.035,748499998.0
2007-12-21 03:00:00,162.04,162.135,162.015,162.125,932600001.0
2007-12-21 03:01:00,162.125,162.155,162.105,162.125,822199998.0
2007-12-21 03:02:00,162.125,162.145,162.085,162.085,706000000.0
2007-12-21 03:03:00,162.085,162.095,162.065,162.075,656000000.0
2007-12-21 03:04:00,162.075,162.075,162.025,162.04,421599997.0
2007-12-21 03:05:00,162.04,162.095,162.04,162.08,430400000.0
2007-12-21 03:06:00,162.085,162.115,162.08,162.08,466599999.0
2007-12-21 03:07:00,162.08,162.1,162.065,162.065,596800001.0
2007-12-21 03:08:00,162.065,162.09,162.055,162.075,654500000.0
2007-12-21 03:09:00,162.075,162.095,162.065,162.085,365199999.0
2007-12-21 03:10:00,162.075,162.085,162.055,162.08,318600000.0
2007-12-21 03:11:00,162.075,162.115,162.075,162.085,315600000.0
2007-12-21 03:12:00,162.085,162.095,162.065,162.065,228200000.0
2007-12-21 03:13:00,162.06,162.115,162.06,162.095,593099998.0
2007-12-21 03:14:00,162.095,162.105,162.05,162.055,393500000.0
2007-12-21 03:15:00,162.055,162.065,162.035,162.055,833500002.0
2007-12-21 03:16:00,162.055,162.075,162.05,162.06,527000000.0
2007-12-21 03:17:00,162.06,162.075,162.04,162.065,398600000.0
2007-12-21 03:18:00,162.065,162.065,162.045,162.055,469200000.0
2007-12-21 03:19:00,162.06,162.075,162.06,162.075,205600000.0
2007-12-21 03:20:00,162.08,162.08,162.06,162.075,416000000.0
2007-12-21 03:21:00,162.075,162.08,162.05,162.055,421199999.0
2007-12-21 03:22:00,162.055,162.075,162.05,162.075,576500000.0
2007-12-21 03:23:00,162.07,162.105,162.07,162.095,698699999.0
2007-12-21 03:24:00,162.095,162.12,162.09,162.105,363200000.0
2007-12-21 03:25:00,162.105,162.115,162.1,162.11,358900000.0
2007-12-21 03:26:00,162.11,162.12,162.11,162.115,244900000.0
2007-12-21 03:27:00,162.115,162.125,162.095,162.1,369200000.0
2007-12-21 03:28:00,162.1,162.1,162.08,162.09,433700001.0
2007-12-21 03:29:00,162.095,162.095,162.085,162.085,128800000.0
2007-12-21 03:30:00,162.085,162.105,162.085,162.105,229999999.0
2007-12-21 03:31:00,162.105,162.13,162.105,162.13,262399993.0
2007-12-21 03:32:00,162.13,162.145,162.12,162.125,230400000.0
2007-12-21 03:33:00,162.125,162.135,162.12,162.12,357699998.0
2007-12-21 03:34:00,162.125,162.125,162.125,162.125,270400000.0
2007-12-21 03:35:00,162.125,162.125,162.105,162.125,121700000.0
2007-12-21 03:36:00,162.125,162.135,162.125,162.135,235800000.0
2007-12-21 03:37:00,162.135,162.185,162.125,162.175,758000002.0
2007-12-21 03:38:00,162.175,162.175,162.175,162.175,96800000.0
2007-12-21 03:39:00,162.165,162.175,162.155,162.155,298800001.0
2007-12-21 03:40:00,162.16,162.19,162.145,162.19,882800002.0
2007-12-21 03:41:00,162.185,162.215,162.175,162.21,426899997.0
2007-12-21 03:42:00,162.21,162.22,162.185,162.195,1061700002.0
2007-12-21 03:43:00,162.195,162.225,162.185,162.2,580000005.0
2007-12-21 03:44:00,162.2,162.235,162.195,162.215,832700003.0
2007-12-21 03:45:00,162.215,162.23,162.2,162.225,456900000.0
2007-12-21 03:46:00,162.225,162.225,162.215,162.225,163600000.0
2007-12-21 03:47:00,162.225,162.225,162.22,162.225,16800000.0
2007-12-21 03:48:00,162.23,162.23,162.215,162.215,58400000.0
2007-12-21 03:49:00,162.215,162.235,162.215,162.225,301899997.0
2007-12-21 03:50:00,162.235,162.235,162.225,162.235,142500000.0
2007-12-21 03:51:00,162.235,162.235,162.225,162.225,236800000.0
2007-12-21 03:52:00,162.22,162.235,162.22,162.225,244300000.0
2007-12-21 03:53:00,162.225,162.225,162.205,162.215,453200002.0
2007-12-21 03:54:00,162.215,162.22,162.195,162.205,319400002.0
2007-12-21 03:55:00,162.215,162.245,162.21,162.225,626599999.0
2007-12-21 03:56:00,162.22,162.23,162.22,162.225,159300000.0
2007-12-21 03:57:00,162.215,162.26,162.215,162.25,905600005.0
2007-12-21 03:58:00,162.255,162.325,162.245,162.3,909900005.0
2007-12-21 03:59:00,162.3,162.325,162.245,162.315,768800001.0
2007-12-21 04:00:00,162.315,162.315,162.245,162.26,708899994.0
2007-12-21 04:01:00,162.265,162.3,162.26,162.3,593300005.0
2007-12-21 04:02:00,162.295,162.325,162.285,162.295,663799998.0
2007-12-21 04:03:00,162.295,162.3,162.265,162.275,372000002.0
2007-12-21 04:04:00,162.275,162.295,162.275,162.295,368000003.0
2007-12-21 04:05:00,162.295,162.345,162.285,162.335,204500000.0
2007-12-21 04:06:00,162.335,162.345,162.315,162.34,342300002.0
2007-12-21 04:07:00,162.34,162.345,162.315,162.33,394100000.0
2007-12-21 04:08:00,162.33,162.355,162.325,162.35,877900000.0
2007-12-21 04:09:00,162.35,162.365,162.345,162.345,550400000.0
2007-12-21 04:10:00,162.345,162.375,162.34,162.36,604700003.0
2007-12-21 04:11:00,162.36,162.4,162.355,162.395,751399996.0
2007-12-21 04:12:00,162.395,162.405,162.37,162.37,1303099990.0
2007-12-21 04:13:00,162.375,162.395,162.375,162.39,790800000.0
2007-12-21 04:14:00,162.39,162.41,162.38,162.39,599300002.0
2007-12-21 04:15:00,162.39,162.4,162.385,162.395,444399999.0
2007-12-21 04:16:00,162.395,162.4,162.38,162.4,392000000.0
2007-12-21 04:17:00,162.4,162.445,162.4,162.42,982900001.0
2007-12-21 04:18:00,162.425,162.495,162.425,162.485,1089200004.0
2007-12-21 04:19:00,162.495,162.495,162.445,162.45,447100000.0
2007-12-21 04:20:00,162.445,162.475,162.44,162.465,394900000.0
2007-12-21 04:21:00,162.47,162.475,162.445,162.455,358900000.0
2007-12-21 04:22:00,162.455,162.49,162.455,162.485,240700000.0
2007-12-21 04:23:00,162.485,162.495,162.465,162.485,572599994.0
2007-12-21 04:24:00,162.485,162.485,162.465,162.475,887899985.0
2007-12-21 04:25:00,162.485,162.525,162.485,162.515,494099998.0
2007-12-21 04:26:00,162.515,162.525,162.485,162.525,392300000.0
2007-12-21 04:27:00,162.525,162.525,162.52,162.525,89700000.0
2007-12-21 04:28:00,162.525,162.525,162.48,162.49,349800000.0
2007-12-21 04:29:00,162.495,162.505,162.48,162.485,392900000.0
2007-12-21 04:30:00,162.485,162.485,162.47,162.475,251400000.0
2007-12-21 04:31:00,162.47,162.48,162.465,162.48,193400000.0
2007-12-21 04:32:00,162.485,162.495,162.475,162.48,144000000.0
2007-12-21 04:33:00,162.485,162.495,162.45,162.455,304300001.0
2007-12-21 04:34:00,162.45,162.455,162.42,162.425,221800000.0
2007-12-21 04:35:00,162.425,162.43,162.39,162.39,441600000.0
2007-12-21 04:36:00,162.395,162.395,162.38,162.38,54400000.0
2007-12-21 04:37:00,162.385,162.395,162.38,162.39,137900000.0
2007-12-21 04:38:00,162.395,162.395,162.36,162.375,421900000.0
2007-12-21 04:39:00,162.375,162.4,162.37,162.385,569100000.0
2007-12-21 04:40:00,162.385,162.41,162.37,162.38,381400000.0
2007-12-21 04:41:00,162.38,162.38,162.365,162.38,272600000.0
2007-12-21 04:42:00,162.385,162.39,162.37,162.37,256200000.0
2007-12-21 04:43:00,162.37,162.38,162.345,162.37,318600001.0
2007-12-21 04:44:00,162.37,162.38,162.365,162.365,431000003.0
2007-12-21 04:45:00,162.36,162.38,162.35,162.37,265100000.0
2007-12-21 04:46:00,162.37,162.37,162.36,162.36,248900001.0
2007-12-21 04:47:00,162.365,162.37,162.345,162.37,412100000.0
2007-12-21 04:48:00,162.365,162.38,162.365,162.38,214600001.0
2007-12-21 04:49:00,162.38,162.38,162.375,162.375,48700000.0
2007-12-21 04:50:00,162.375,162.38,162.355,162.36,233700000.0
2007-12-21 04:51:00,162.36,162.37,162.355,162.355,193999998.0
2007-12-21 04:52:00,162.36,162.37,162.36,162.37,173500000.0
2007-12-21 04:53:00,162.37,162.38,162.37,162.37,81900000.0
2007-12-21 04:54:00,162.37,162.38,162.365,162.38,197800000.0
2007-12-21 04:55:00,162.38,162.38,162.38,162.38,135300000.0
2007-12-21 04:56:00,162.38,162.38,162.375,162.38,224800000.0
2007-12-21 04:57:00,162.38,162.4,162.37,162.4,394800000.0
2007-12-21 04:58:00,162.395,162.41,162.38,162.39,269000000.0
2007-12-21 04:59:00,162.39,162.39,162.38,162.39,294500000.0
2007-12-21 05:00:00,162.39,162.4,162.38,162.39,290300000.0
2007-12-21 05:01:00,162.39,162.4,162.385,162.39,150000000.0
2007-12-21 05:02:00,162.39,162.39,162.365,162.39,254300000.0
2007-12-21 05:03:00,162.385,162.39,162.38,162.39,152000000.0
2007-12-21 05:04:00,162.39,162.39,162.38,162.385,266600000.0
2007-12-21 05:05:00,162.39,162.43,162.385,162.39,335300001.0
2007-12-21 05:06:00,162.39,162.425,162.39,162.425,121200000.0
2007-12-21 05:07:00,162.425,162.44,162.42,162.42,184100000.0
2007-12-21 05:08:00,162.42,162.42,162.39,162.4,279500000.0
2007-12-21 05:09:00,162.4,162.4,162.375,162.38,390600000.0
2007-12-21 05:10:00,162.38,162.39,162.375,162.38,405500000.0
2007-12-21 05:11:00,162.38,162.39,162.38,162.38,548700000.0
2007-12-21 05:12:00,162.385,162.385,162.37,162.37,197100000.0
2007-12-21 05:13:00,162.37,162.4,162.37,162.38,562300002.0
2007-12-21 05:14:00,162.38,162.38,162.375,162.375,52400000.0
2007-12-21 05:15:00,162.375,162.38,162.37,162.375,196200000.0
2007-12-21 05:16:00,162.38,162.38,162.375,162.375,182800000.0
2007-12-21 05:17:00,162.38,162.4,162.375,162.38,212200000.0
2007-12-21 05:18:00,162.375,162.4,162.375,162.395,167800000.0
2007-12-21 05:19:00,162.4,162.42,162.39,162.4,339900000.0
2007-12-21 05:20:00,162.4,162.415,162.4,162.41,160300000.0
2007-12-21 05:21:00,162.41,162.44,162.4,162.41,301700000.0
2007-12-21 05:22:00,162.41,162.44,162.41,162.43,123800000.0
2007-12-21 05:23:00,162.43,162.43,162.415,162.425,187300000.0
2007-12-21 05:24:00,162.425,162.44,162.41,162.42,359700000.0
2007-12-21 05:25:00,162.43,162.44,162.415,162.42,247399999.0
2007-12-21 05:26:00,162.42,162.44,162.415,162.42,193900000.0
2007-12-21 05:27:00,162.42,162.42,162.42,162.42,48000000.0
2007-12-21 05:28:00,162.42,162.46,162.42,162.46,278200000.0
2007-12-21 05:29:00,162.46,162.46,162.445,162.45,136600000.0
2007-12-21 05:30:00,162.45,162.45,162.435,162.435,319300000.0
2007-12-21 05:31:00,162.435,162.44,162.43,162.435,201900000.0
2007-12-21 05:32:00,162.44,162.45,162.425,162.44,263300000.0
2007-12-21 05:33:00,162.44,162.45,162.44,162.45,238000000.0
2007-12-21 05:34:00,162.45,162.47,162.445,162.445,348900000.0
2007-12-21 05:35:00,162.45,162.47,162.44,162.46,466400000.0
2007-12-21 05:36:00,162.46,162.46,162.45,162.45,235300000.0
2007-12-21 05:37:00,162.45,162.46,162.43,162.44,225300000.0
2007-12-21 05:38:00,162.44,162.45,162.42,162.425,258200000.0
2007-12-21 05:39:00,162.42,162.45,162.415,162.44,312399999.0
2007-12-21 05:40:00,162.44,162.47,162.43,162.46,484200002.0
2007-12-21 05:41:00,162.46,162.465,162.44,162.44,303600000.0
2007-12-21 05:42:00,162.44,162.45,162.41,162.425,301200000.0
2007-12-21 05:43:00,162.425,162.43,162.4,162.42,404700000.0
2007-12-21 05:44:00,162.42,162.42,162.4,162.42,148800000.0
2007-12-21 05:45:00,162.42,162.45,162.41,162.45,193600000.0
2007-12-21 05:46:00,162.44,162.45,162.42,162.44,115700000.0
2007-12-21 05:47:00,162.44,162.44,162.41,162.43,308299991.0
2007-12-21 05:48:00,162.41,162.43,162.4,162.43,92400000.0
2007-12-21 05:49:00,162.43,162.44,162.42,162.435,230900000.0
2007-12-21 05:50:00,162.43,162.44,162.42,162.44,142900000.0
2007-12-21 05:51:00,162.44,162.44,162.43,162.44,30700000.0
2007-12-21 05:52:00,162.44,162.44,162.42,162.42,239600000.0
2007-12-21 05:53:00,162.42,162.43,162.4,162.4,222500000.0
2007-12-21 05:54:00,162.42,162.425,162.39,162.425,129200001.0
2007-12-21 05:55:00,162.43,162.45,162.41,162.44,356900000.0
2007-12-21 05:56:00,162.44,162.445,162.425,162.44,242599997.0
2007-12-21 05:57:00,162.44,162.44,162.41,162.44,158800000.0
2007-12-21 05:58:00,162.44,162.45,162.42,162.43,382300002.0
2007-12-21 05:59:00,162.405,162.46,162.405,162.46,410699999.0
2007-12-21 06:00:00,162.46,162.46,162.42,162.435,359699994.0
2007-12-21 06:01:00,162.44,162.46,162.42,162.44,94600000.0
2007-12-21 06:02:00,162.44,162.45,162.44,162.44,198500000.0
2007-12-21 06:03:00,162.44,162.47,162.44,162.47,226100000.0
2007-12-21 06:04:00,162.47,162.48,162.46,162.47,59300000.0
2007-12-21 06:05:00,162.47,162.47,162.45,162.45,194100000.0
2007-12-21 06:06:00,162.45,162.45,162.44,162.44,29600000.0
2007-12-21 06:07:00,162.46,162.46,162.42,162.43,157900000.0
2007-12-21 06:08:00,162.43,162.44,162.43,162.44,60200000.0
2007-12-21 06:09:00,162.44,162.44,162.44,162.44,12400000.0
2007-12-21 06:10:00,162.44,162.45,162.42,162.42,154600002.0
2007-12-21 06:11:00,162.43,162.47,162.41,162.47,301500002.0
2007-12-21 06:12:00,162.47,162.47,162.42,162.44,324700002.0
2007-12-21 06:13:00,162.44,162.45,162.4,162.44,785299999.0
2007-12-21 06:14:00,162.44,162.46,162.425,162.45,385000000.0
2007-12-21 06:15:00,162.445,162.46,162.435,162.45,549799998.0
2007-12-21 06:16:00,162.45,162.46,162.44,162.45,261600000.0
2007-12-21 06:17:00,162.45,162.45,162.44,162.45,142100000.0
2007-12-21 06:18:00,162.45,162.46,162.43,162.43,395900000.0
2007-12-21 06:19:00,162.43,162.44,162.39,162.4,541700000.0
2007-12-21 06:20:00,162.38,162.4,162.37,162.38,523399994.0
2007-12-21 06:21:00,162.38,162.38,162.37,162.375,166599998.0
2007-12-21 06:22:00,162.38,162.395,162.345,162.35,455899999.0
2007-12-21 06:23:00,162.345,162.375,162.34,162.345,728399996.0
2007-12-21 06:24:00,162.345,162.36,162.325,162.34,756700009.0
2007-12-21 06:25:00,162.34,162.35,162.315,162.315,389199998.0
2007-12-21 06:26:00,162.315,162.33,162.29,162.3,1002199987.0
2007-12-21 06:27:00,162.3,162.32,162.29,162.3,1512200014.0
2007-12-21 06:28:00,162.3,162.32,162.3,162.31,337000000.0
2007-12-21 06:29:00,162.315,162.32,162.3,162.315,341900000.0
2007-12-21 06:30:00,162.32,162.32,162.3,162.3,319099999.0
2007-12-21 06:31:00,162.3,162.31,162.29,162.3,283800000.0
2007-12-21 06:32:00,162.3,162.3,162.3,162.3,170400000.0
2007-12-21 06:33:00,162.3,162.3,162.295,162.3,203600000.0
2007-12-21 06:34:00,162.3,162.35,162.29,162.33,384800002.0
2007-12-21 06:35:00,162.33,162.36,162.33,162.33,555800002.0
2007-12-21 06:36:00,162.325,162.35,162.325,162.33,347400001.0
2007-12-21 06:37:00,162.33,162.335,162.325,162.33,87000000.0
2007-12-21 06:38:00,162.33,162.35,162.33,162.35,123200000.0
2007-12-21 06:39:00,162.35,162.37,162.34,162.345,249700000.0
2007-12-21 06:40:00,162.36,162.36,162.34,162.36,136200000.0
2007-12-21 06:41:00,162.36,162.37,162.34,162.37,104000000.0
2007-12-21 06:42:00,162.37,162.41,162.35,162.37,520099999.0
2007-12-21 06:43:00,162.37,162.38,162.35,162.38,80000000.0
2007-12-21 06:44:00,162.355,162.38,162.355,162.38,183800001.0
2007-12-21 06:45:00,162.38,162.38,162.36,162.38,102599999.0
2007-12-21 06:46:00,162.38,162.38,162.36,162.36,15200000.0
2007-12-21 06:47:00,162.38,162.38,162.36,162.37,115900000.0
2007-12-21 06:48:00,162.37,162.38,162.34,162.35,457100002.0
2007-12-21 06:49:00,162.35,162.36,162.34,162.34,136900000.0
2007-12-21 06:50:00,162.34,162.35,162.33,162.35,204200000.0
2007-12-21 06:51:00,162.35,162.36,162.34,162.35,122200000.0
2007-12-21 06:52:00,162.34,162.35,162.325,162.35,113400000.0
2007-12-21 06:53:00,162.34,162.35,162.34,162.35,52400000.0
2007-12-21 06:54:00,162.35,162.35,162.35,162.35,35200000.0
2007-12-21 06:55:00,162.34,162.35,162.34,162.34,77200000.0
2007-12-21 06:56:00,162.36,162.36,162.34,162.36,136600000.0
2007-12-21 06:57:00,162.36,162.36,162.34,162.34,132300000.0
2007-12-21 06:58:00,162.35,162.35,162.325,162.34,200400000.0
2007-12-21 06:59:00,162.34,162.35,162.315,162.34,265899999.0
2007-12-21 07:00:00,162.34,162.35,162.32,162.35,178200000.0
2007-12-21 07:01:00,162.35,162.35,162.3,162.35,291200001.0
2007-12-21 07:02:00,162.35,162.38,162.32,162.34,525200003.0
2007-12-21 07:03:00,162.335,162.345,162.305,162.31,645999998.0
2007-12-21 07:04:00,162.305,162.33,162.305,162.31,503999999.0
2007-12-21 07:05:00,162.31,162.33,162.3,162.3,894800003.0
2007-12-21 07:06:00,162.305,162.31,162.29,162.3,541699996.0
2007-12-21 07:07:00,162.3,162.3,162.3,162.3,3200000.0
2007-12-21 07:08:00,162.3,162.31,162.3,162.31,135000001.0
2007-12-21 07:09:00,162.31,162.31,162.29,162.31,450700002.0
2007-12-21 07:10:00,162.31,162.32,162.31,162.32,103299999.0
2007-12-21 07:11:00,162.315,162.32,162.305,162.31,212500002.0
2007-12-21 07:12:00,162.31,162.325,162.31,162.31,1158499961.0
2007-12-21 07:13:00,162.32,162.33,162.32,162.33,49500000.0
2007-12-21 07:14:00,162.33,162.335,162.325,162.33,103600000.0
2007-12-21 07:15:00,162.33,162.33,162.31,162.33,396699996.0
2007-12-21 07:16:00,162.33,162.34,162.32,162.34,177499999.0
2007-12-21 07:17:00,162.34,162.36,162.33,162.35,265799998.0
2007-12-21 07:18:00,162.35,162.37,162.345,162.36,262800000.0
2007-12-21 07:19:00,162.35,162.37,162.34,162.35,554300000.0
2007-12-21 07:20:00,162.35,162.35,162.335,162.34,509099995.0
2007-12-21 07:21:00,162.34,162.34,162.33,162.33,207000000.0
2007-12-21 07:22:00,162.33,162.34,162.33,162.33,669599987.0
2007-12-21 07:23:00,162.33,162.34,162.32,162.32,514099998.0
2007-12-21 07:24:00,162.32,162.33,162.32,162.33,211599998.0
2007-12-21 07:25:00,162.33,162.33,162.31,162.32,740199998.0
2007-12-21 07:26:00,162.32,162.32,162.31,162.32,213299999.0
2007-12-21 07:27:00,162.31,162.32,162.305,162.31,209200000.0
2007-12-21 07:28:00,162.31,162.33,162.31,162.32,614799997.0
2007-12-21 07:29:00,162.32,162.33,162.31,162.31,431199999.0
2007-12-21 07:30:00,162.31,162.33,162.305,162.33,582199998.0
2007-12-21 07:31:00,162.33,162.34,162.325,162.33,298099999.0
2007-12-21 07:32:00,162.33,162.33,162.31,162.32,376499999.0
2007-12-21 07:33:00,162.32,162.33,162.31,162.32,677100000.0
2007-12-21 07:34:00,162.32,162.32,162.3,162.31,563599997.0
2007-12-21 07:35:00,162.31,162.31,162.305,162.31,117500000.0
2007-12-21 07:36:00,162.31,162.32,162.3,162.31,1031699987.0
2007-12-21 07:37:00,162.31,162.32,162.3,162.3,685000000.0
2007-12-21 07:38:00,162.31,162.32,162.305,162.32,278100000.0
2007-12-21 07:39:00,162.32,162.33,162.3,162.31,577699999.0
2007-12-21 07:40:00,162.32,162.34,162.3,162.31,695600000.0
2007-12-21 07:41:00,162.31,162.33,162.3,162.33,574900000.0
2007-12-21 07:42:00,162.32,162.39,162.32,162.37,1092500003.0
2007-12-21 07:43:00,162.37,162.41,162.37,162.4,565100000.0
2007-12-21 07:44:00,162.4,162.4,162.38,162.4,241200000.0
2007-12-21 07:45:00,162.4,162.42,162.375,162.42,368099994.0
2007-12-21 07:46:00,162.42,162.42,162.4,162.4,134400000.0
2007-12-21 07:47:00,162.4,162.43,162.4,162.43,340900000.0
2007-12-21 07:48:00,162.43,162.45,162.42,162.435,454699999.0
2007-12-21 07:49:00,162.44,162.47,162.43,162.47,530100002.0
2007-12-21 07:50:00,162.47,162.48,162.44,162.45,593800000.0
2007-12-21 07:51:00,162.45,162.48,162.43,162.47,1008800003.0
2007-12-21 07:52:00,162.47,162.475,162.41,162.43,880499999.0
2007-12-21 07:53:00,162.44,162.44,162.37,162.38,950299998.0
2007-12-21 07:54:00,162.38,162.4,162.38,162.39,376500000.0
2007-12-21 07:55:00,162.39,162.41,162.39,162.4,284199998.0
2007-12-21 07:56:00,162.4,162.42,162.38,162.4,669000006.0
2007-12-21 07:57:00,162.4,162.42,162.4,162.41,406300000.0
2007-12-21 07:58:00,162.41,162.42,162.39,162.39,597599983.0
2007-12-21 07:59:00,162.39,162.445,162.39,162.43,1155499991.0
2007-12-21 08:00:00,162.43,162.435,162.4,162.42,873499980.0
2007-12-21 08:01:00,162.42,162.42,162.405,162.42,394900000.0
2007-12-21 08:02:00,162.42,162.43,162.4,162.41,439899998.0
2007-12-21 08:03:00,162.4,162.435,162.38,162.435,1389399983.0
2007-12-21 08:04:00,162.44,162.44,162.41,162.42,988199995.0
2007-12-21 08:05:00,162.42,162.43,162.39,162.42,459500000.0
2007-12-21 08:06:00,162.42,162.445,162.41,162.42,784099987.0
2007-12-21 08:07:00,162.42,162.435,162.41,162.415,355600000.0
2007-12-21 08:08:00,162.415,162.42,162.41,162.42,496799989.0
2007-12-21 08:09:00,162.42,162.42,162.4,162.405,127400000.0
2007-12-21 08:10:00,162.4,162.415,162.4,162.41,363599997.0
2007-12-21 08:11:00,162.41,162.415,162.39,162.41,655799995.0
2007-12-21 08:12:00,162.41,162.42,162.41,162.415,323099998.0
2007-12-21 08:13:00,162.415,162.42,162.4,162.42,601199998.0
2007-12-21 08:14:00,162.42,162.43,162.42,162.43,442400002.0
2007-12-21 08:15:00,162.42,162.44,162.415,162.435,516499990.0
2007-12-21 08:16:00,162.435,162.44,162.425,162.43,427499989.0
2007-12-21 08:17:00,162.43,162.43,162.41,162.41,432400000.0
2007-12-21 08:18:00,162.41,162.43,162.4,162.42,648400006.0
2007-12-21 08:19:00,162.42,162.42,162.38,162.38,1508499996.0
2007-12-21 08:20:00,162.375,162.42,162.37,162.37,1037099996.0
2007-12-21 08:21:00,162.37,162.38,162.37,162.38,515999993.0
2007-12-21 08:22:00,162.38,162.39,162.32,162.345,570099997.0
2007-12-21 08:23:00,162.35,162.36,162.345,162.36,567899995.0
2007-12-21 08:24:00,162.345,162.35,162.34,162.34,362900000.0
2007-12-21 08:25:00,162.34,162.35,162.32,162.33,616800000.0
2007-12-21 08:26:00,162.33,162.355,162.32,162.35,593600001.0
2007-12-21 08:27:00,162.35,162.35,162.34,162.34,238800000.0
2007-12-21 08:28:00,162.35,162.35,162.35,162.35,1600000.0
2007-12-21 08:29:00,162.34,162.35,162.34,162.34,76000000.0
2007-12-21 08:30:00,162.34,162.34,162.32,162.33,365600000.0
2007-12-21 08:31:00,162.33,162.34,162.31,162.33,679600000.0
2007-12-21 08:32:00,162.33,162.34,162.32,162.33,278200000.0
2007-12-21 08:33:00,162.325,162.33,162.315,162.325,474300002.0
2007-12-21 08:34:00,162.32,162.35,162.305,162.35,540900000.0
2007-12-21 08:35:00,162.35,162.41,162.35,162.41,502000000.0
2007-12-21 08:36:00,162.41,162.48,162.4,162.47,1029300002.0
2007-12-21 08:37:00,162.47,162.48,162.38,162.41,977399997.0
2007-12-21 08:38:00,162.41,162.44,162.38,162.42,831900000.0
2007-12-21 08:39:00,162.42,162.425,162.39,162.4,274800000.0
2007-12-21 08:40:00,162.4,162.44,162.4,162.42,537599999.0
2007-12-21 08:41:00,162.42,162.44,162.42,162.43,357700000.0
2007-12-21 08:42:00,162.43,162.43,162.42,162.42,112800000.0
2007-12-21 08:43:00,162.42,162.46,162.42,162.445,301400000.0
2007-12-21 08:44:00,162.455,162.51,162.45,162.51,179300000.0
2007-12-21 08:45:00,162.51,162.535,162.48,162.51,513300000.0
2007-12-21 08:46:00,162.51,162.54,162.51,162.53,472800000.0
2007-12-21 08:47:00,162.53,162.57,162.53,162.565,272600000.0
2007-12-21 08:48:00,162.56,162.6,162.55,162.6,693300001.0
2007-12-21 08:49:00,162.6,162.63,162.58,162.59,801300001.0
2007-12-21 08:50:00,162.59,162.64,162.575,162.63,487900000.0
2007-12-21 08:51:00,162.63,162.63,162.57,162.6,734300000.0
2007-12-21 08:52:00,162.6,162.61,162.5,162.51,859800004.0
2007-12-21 08:53:00,162.51,162.56,162.5,162.51,677599996.0
2007-12-21 08:54:00,162.51,162.55,162.49,162.54,595200002.0
2007-12-21 08:55:00,162.54,162.58,162.54,162.565,1199499996.0
2007-12-21 08:56:00,162.57,162.65,162.57,162.6,602500000.0
2007-12-21 08:57:00,162.61,162.66,162.61,162.62,750299999.0
2007-12-21 08:58:00,162.61,162.64,162.59,162.63,449200000.0
2007-12-21 08:59:00,162.62,162.68,162.62,162.68,490999999.0
2007-12-21 09:00:00,162.68,162.68,162.64,162.67,392700003.0
2007-12-21 09:01:00,162.67,162.68,162.65,162.655,170299999.0
2007-12-21 09:02:00,162.655,162.68,162.63,162.645,291300000.0
2007-12-21 09:03:00,162.645,162.7,162.625,162.665,554500000.0
2007-12-21 09:04:00,162.665,162.69,162.665,162.68,196500000.0
2007-12-21 09:05:00,162.68,162.68,162.66,162.68,237500000.0
2007-12-21 09:06:00,162.675,162.7,162.66,162.67,384099996.0
2007-12-21 09:07:00,162.67,162.75,162.67,162.75,528300001.0
2007-12-21 09:08:00,162.75,162.75,162.695,162.715,445850001.0
2007-12-21 09:09:00,162.71,162.74,162.69,162.74,485400000.0
2007-12-21 09:10:00,162.74,162.76,162.73,162.74,754099998.0
2007-12-21 09:11:00,162.725,162.74,162.72,162.73,330300000.0
2007-12-21 09:12:00,162.73,162.78,162.72,162.76,820100001.0
2007-12-21 09:13:00,162.755,162.77,162.74,162.76,758200001.0
2007-12-21 09:14:00,162.76,162.78,162.73,162.74,721500000.0
2007-12-21 09:15:00,162.74,162.77,162.73,162.74,522299998.0
2007-12-21 09:16:00,162.73,162.78,162.725,162.76,451400000.0
2007-12-21 09:17:00,162.76,162.77,162.75,162.75,654800000.0
2007-12-21 09:18:00,162.755,162.81,162.75,162.805,844100000.0
2007-12-21 09:19:00,162.8,162.88,162.795,162.85,806099997.0
2007-12-21 09:20:00,162.855,162.89,162.84,162.85,634700001.0
2007-12-21 09:21:00,162.85,162.88,162.85,162.87,599200001.0
2007-12-21 09:22:00,162.87,162.89,162.85,162.86,468700000.0
2007-12-21 09:23:00,162.86,162.87,162.82,162.82,530199999.0
2007-12-21 09:24:00,162.82,162.84,162.8,162.82,1057300001.0
2007-12-21 09:25:00,162.82,162.83,162.8,162.8,608700001.0
2007-12-21 09:26:00,162.8,162.81,162.74,162.75,1011000006.0
2007-12-21 09:27:00,162.75,162.78,162.75,162.77,835600007.0
2007-12-21 09:28:00,162.77,162.79,162.77,162.78,1050400015.0
2007-12-21 09:29:00,162.78,162.79,162.76,162.775,531800001.0
2007-12-21 09:30:00,162.78,162.785,162.76,162.77,693099992.0
2007-12-21 09:31:00,162.77,162.78,162.76,162.77,171400000.0
2007-12-21 09:32:00,162.78,162.83,162.77,162.82,535199999.0
2007-12-21 09:33:00,162.82,162.86,162.815,162.83,575399998.0
2007-12-21 09:34:00,162.83,162.89,162.83,162.875,896000001.0
2007-12-21 09:35:00,162.88,162.925,162.875,162.925,1232500000.0
2007-12-21 09:36:00,162.93,162.965,162.925,162.96,798799999.0
2007-12-21 09:37:00,162.96,162.96,162.93,162.945,1471974991.0
2007-12-21 09:38:00,162.945,162.965,162.92,162.955,996599999.0
2007-12-21 09:39:00,162.945,162.96,162.925,162.93,978200003.0
2007-12-21 09:40:00,162.93,162.94,162.93,162.94,607600006.0
2007-12-21 09:41:00,162.94,162.94,162.865,162.91,1439600005.0
2007-12-21 09:42:00,162.905,162.92,162.885,162.91,690700006.0
2007-12-21 09:43:00,162.91,162.94,162.91,162.92,768599997.0
2007-12-21 09:44:00,162.925,162.93,162.88,162.905,1152200004.0
2007-12-21 09:45:00,162.91,162.92,162.9,162.91,640199999.0
2007-12-21 09:46:00,162.91,162.93,162.905,162.93,481300000.0
2007-12-21 09:47:00,162.93,162.94,162.92,162.93,85700000.0
2007-12-21 09:48:00,162.93,162.93,162.905,162.905,350699999.0
2007-12-21 09:49:00,162.905,162.92,162.88,162.915,429000001.0
2007-12-21 09:50:00,162.92,162.96,162.91,162.94,401900002.0
2007-12-21 09:51:00,162.955,162.96,162.935,162.94,1164999991.0
2007-12-21 09:52:00,162.94,162.94,162.895,162.905,453900000.0
2007-12-21 09:53:00,162.905,162.92,162.9,162.91,379200011.0
2007-12-21 09:54:00,162.92,162.965,162.91,162.93,642000000.0
2007-12-21 09:55:00,162.93,162.94,162.92,162.92,918000009.0
2007-12-21 09:56:00,162.92,162.92,162.89,162.89,790500002.0
2007-12-21 09:57:00,162.89,162.89,162.86,162.86,843600011.0
2007-12-21 09:58:00,162.86,162.87,162.855,162.87,328399997.0
2007-12-21 09:59:00,162.87,162.87,162.85,162.86,379599998.0
2007-12-21 10:00:00,162.86,162.87,162.8,162.805,1133499996.0
2007-12-21 10:01:00,162.81,162.81,162.795,162.8,396199999.0
2007-12-21 10:02:00,162.8,162.8,162.725,162.74,520000000.0
2007-12-21 10:03:00,162.74,162.77,162.71,162.725,286200000.0
2007-12-21 10:04:00,162.735,162.775,162.72,162.735,238800000.0
2007-12-21 10:05:00,162.735,162.775,162.725,162.76,270600000.0
2007-12-21 10:06:00,162.76,162.78,162.755,162.765,158800000.0
2007-12-21 10:07:00,162.765,162.78,162.75,162.76,374000000.0
2007-12-21 10:08:00,162.75,162.765,162.745,162.76,434500000.0
2007-12-21 10:09:00,162.76,162.77,162.745,162.745,395000001.0
2007-12-21 10:10:00,162.75,162.78,162.75,162.77,141400000.0
2007-12-21 10:11:00,162.775,162.785,162.725,162.725,319400000.0
2007-12-21 10:12:00,162.725,162.775,162.72,162.775,370900000.0
2007-12-21 10:13:00,162.78,162.8,162.75,162.76,334600000.0
2007-12-21 10:14:00,162.76,162.78,162.735,162.755,493200000.0
2007-12-21 10:15:00,162.755,162.755,162.715,162.74,288600001.0
2007-12-21 10:16:00,162.74,162.765,162.72,162.76,442700000.0
2007-12-21 10:17:00,162.76,162.76,162.695,162.695,442300002.0
2007-12-21 10:18:00,162.7,162.71,162.68,162.69,462899999.0
2007-12-21 10:19:00,162.685,162.705,162.68,162.7,292000000.0
2007-12-21 10:20:00,162.7,162.705,162.7,162.7,124000000.0
2007-12-21 10:21:00,162.7,162.72,162.695,162.705,323199998.0
2007-12-21 10:22:00,162.71,162.72,162.705,162.71,397899998.0
2007-12-21 10:23:00,162.71,162.71,162.665,162.665,398800000.0
2007-12-21 10:24:00,162.665,162.68,162.65,162.66,249600000.0
2007-12-21 10:25:00,162.665,162.665,162.645,162.66,392499996.0
2007-12-21 10:26:00,162.66,162.68,162.66,162.66,464500000.0
2007-12-21 10:27:00,162.665,162.68,162.66,162.68,171400000.0
2007-12-21 10:28:00,162.68,162.69,162.675,162.685,361400000.0
2007-12-21 10:29:00,162.685,162.69,162.675,162.68,105200000.0
2007-12-21 10:30:00,162.68,162.69,162.665,162.68,375100000.0
2007-12-21 10:31:00,162.68,162.68,162.645,162.655,581200005.0
2007-12-21 10:32:00,162.655,162.665,162.64,162.665,761600006.0
2007-12-21 10:33:00,162.665,162.665,162.65,162.665,163500000.0
2007-12-21 10:34:00,162.665,162.685,162.66,162.685,318400000.0
2007-12-21 10:35:00,162.68,162.68,162.63,162.64,405599999.0
2007-12-21 10:36:00,162.65,162.665,162.635,162.66,317700000.0
2007-12-21 10:37:00,162.66,162.665,162.64,162.66,297400000.0
2007-12-21 10:38:00,162.655,162.67,162.65,162.67,318400000.0
2007-12-21 10:39:00,162.675,162.705,162.675,162.695,218000000.0
2007-12-21 10:40:00,162.685,162.725,162.68,162.715,297100000.0
2007-12-21 10:41:00,162.715,162.715,162.695,162.715,538200000.0
2007-12-21 10:42:00,162.715,162.74,162.715,162.72,333600000.0
2007-12-21 10:43:00,162.73,162.74,162.715,162.715,142600000.0
2007-12-21 10:44:00,162.715,162.725,162.715,162.72,329099999.0
2007-12-21 10:45:00,162.72,162.72,162.72,162.72,165600000.0
2007-12-21 10:46:00,162.72,162.72,162.695,162.7,437199998.0
2007-12-21 10:47:00,162.7,162.74,162.695,162.72,282900000.0
2007-12-21 10:48:00,162.72,162.74,162.705,162.735,277800001.0
2007-12-21 10:49:00,162.735,162.74,162.715,162.725,198600000.0
2007-12-21 10:50:00,162.73,162.74,162.72,162.72,92000000.0
2007-12-21 10:51:00,162.715,162.72,162.695,162.7,152600000.0
2007-12-21 10:52:00,162.7,162.705,162.69,162.7,160800000.0
2007-12-21 10:53:00,162.7,162.715,162.695,162.705,498699997.0
2007-12-21 10:54:00,162.705,162.72,162.69,162.69,204400000.0
2007-12-21 10:55:00,162.705,162.705,162.69,162.705,222600000.0
2007-12-21 10:56:00,162.7,162.71,162.695,162.7,117400000.0
2007-12-21 10:57:00,162.7,162.75,162.7,162.74,366200000.0
2007-12-21 10:58:00,162.74,162.755,162.73,162.74,502400002.0
2007-12-21 10:59:00,162.74,162.77,162.72,162.74,341600000.0
2007-12-21 11:00:00,162.74,162.785,162.74,162.775,394500000.0
2007-12-21 11:01:00,162.775,162.8,162.75,162.78,378100001.0
2007-12-21 11:02:00,162.78,162.785,162.74,162.76,678900008.0
2007-12-21 11:03:00,162.76,162.78,162.745,162.765,501800000.0
2007-12-21 11:04:00,162.765,162.77,162.735,162.74,291200000.0
2007-12-21 11:05:00,162.735,162.74,162.73,162.74,260799999.0
2007-12-21 11:06:00,162.735,162.74,162.72,162.72,408900000.0
2007-12-21 11:07:00,162.725,162.74,162.7,162.71,324800000.0
2007-12-21 11:08:00,162.71,162.725,162.71,162.72,104000000.0
2007-12-21 11:09:00,162.72,162.745,162.71,162.74,468199999.0
2007-12-21 11:10:00,162.74,162.745,162.715,162.74,548700002.0
2007-12-21 11:11:00,162.74,162.74,162.68,162.705,443800000.0
2007-12-21 11:12:00,162.705,162.72,162.7,162.71,287400000.0
2007-12-21 11:13:00,162.71,162.75,162.7,162.745,398400000.0
2007-12-21 11:14:00,162.75,162.76,162.7,162.7,416800000.0
2007-12-21 11:15:00,162.7,162.74,162.7,162.7,189200000.0
2007-12-21 11:16:00,162.7,162.72,162.695,162.72,313499999.0
2007-12-21 11:17:00,162.72,162.72,162.68,162.69,119900000.0
2007-12-21 11:18:00,162.69,162.72,162.685,162.685,307700000.0
2007-12-21 11:19:00,162.685,162.7,162.635,162.66,368200000.0
2007-12-21 11:20:00,162.665,162.68,162.64,162.68,606000000.0
2007-12-21 11:21:00,162.68,162.69,162.66,162.69,404200000.0
2007-12-21 11:22:00,162.69,162.74,162.67,162.73,428000000.0
2007-12-21 11:23:00,162.73,162.73,162.7,162.705,188800000.0
2007-12-21 11:24:00,162.7,162.71,162.7,162.7,164800000.0
2007-12-21 11:25:00,162.705,162.72,162.695,162.72,391700000.0
2007-12-21 11:26:00,162.72,162.74,162.71,162.71,231300000.0
2007-12-21 11:27:00,162.71,162.71,162.7,162.7,311300000.0
2007-12-21 11:28:00,162.7,162.725,162.675,162.68,558500000.0
2007-12-21 11:29:00,162.68,162.725,162.68,162.725,156300000.0
2007-12-21 11:30:00,162.725,162.73,162.705,162.725,454600000.0
2007-12-21 11:31:00,162.725,162.73,162.705,162.72,309400000.0
2007-12-21 11:32:00,162.72,162.77,162.72,162.76,389550000.0
2007-12-21 11:33:00,162.76,162.77,162.745,162.77,327200000.0
2007-12-21 11:34:00,162.77,162.785,162.76,162.785,303299998.0
2007-12-21 11:35:00,162.795,162.84,162.795,162.84,221200000.0
2007-12-21 11:36:00,162.84,162.85,162.805,162.825,711400001.0
2007-12-21 11:37:00,162.825,162.87,162.795,162.87,604800000.0
2007-12-21 11:38:00,162.87,162.87,162.84,162.855,362600000.0
2007-12-21 11:39:00,162.855,162.88,162.845,162.85,576900000.0
2007-12-21 11:40:00,162.85,162.88,162.85,162.88,296800000.0
2007-12-21 11:41:00,162.87,162.93,162.87,162.905,561599999.0
2007-12-21 11:42:00,162.9,162.93,162.895,162.915,801399995.0
2007-12-21 11:43:00,162.92,162.94,162.905,162.915,578300000.0
2007-12-21 11:44:00,162.92,162.92,162.87,162.895,441500000.0
2007-12-21 11:45:00,162.9,162.92,162.885,162.91,408700000.0
2007-12-21 11:46:00,162.91,162.92,162.87,162.87,416600000.0
2007-12-21 11:47:00,162.87,162.88,162.865,162.875,142000000.0
2007-12-21 11:48:00,162.88,162.9,162.875,162.895,243374999.0
2007-12-21 11:49:00,162.885,162.9,162.865,162.89,275200000.0
2007-12-21 11:50:00,162.89,162.905,162.855,162.88,502100001.0
2007-12-21 11:51:00,162.88,162.885,162.865,162.865,278599998.0
2007-12-21 11:52:00,162.87,162.88,162.865,162.88,335499995.0
2007-12-21 11:53:00,162.875,162.93,162.85,162.92,494900001.0
2007-12-21 11:54:00,162.92,162.94,162.915,162.925,237600000.0
2007-12-21 11:55:00,162.925,162.94,162.915,162.93,401399997.0
2007-12-21 11:56:00,162.93,162.93,162.875,162.89,675000000.0
2007-12-21 11:57:00,162.89,162.92,162.89,162.9,175400001.0
2007-12-21 11:58:00,162.9,162.92,162.86,162.88,381600000.0
2007-12-21 11:59:00,162.88,162.88,162.765,162.815,585599999.0
2007-12-21 12:00:00,162.82,162.82,162.76,162.8,396949998.0
2007-12-21 12:01:00,162.8,162.81,162.785,162.805,361799999.0
2007-12-21 12:02:00,162.8,162.805,162.75,162.76,380000000.0
2007-12-21 12:03:00,162.76,162.78,162.73,162.74,405499999.0
2007-12-21 12:04:00,162.745,162.76,162.73,162.755,270600000.0
2007-12-21 12:05:00,162.76,162.765,162.745,162.755,254300000.0
2007-12-21 12:06:00,162.745,162.755,162.735,162.745,211000000.0
2007-12-21 12:07:00,162.74,162.75,162.695,162.72,266300000.0
2007-12-21 12:08:00,162.72,162.725,162.705,162.72,230400000.0
2007-12-21 12:09:00,162.715,162.735,162.71,162.72,94300000.0
2007-12-21 12:10:00,162.72,162.72,162.7,162.72,122400000.0
2007-12-21 12:11:00,162.72,162.725,162.695,162.715,242800000.0
2007-12-21 12:12:00,162.715,162.745,162.69,162.73,351000000.0
2007-12-21 12:13:00,162.72,162.74,162.705,162.74,280000000.0
2007-12-21 12:14:00,162.74,162.74,162.72,162.72,232800000.0
2007-12-21 12:15:00,162.72,162.72,162.7,162.7,125600000.0
2007-12-21 12:16:00,162.7,162.74,162.7,162.725,206600000.0
2007-12-21 12:17:00,162.725,162.73,162.7,162.725,175100000.0
2007-12-21 12:18:00,162.725,162.74,162.7,162.73,109000000.0
2007-12-21 12:19:00,162.735,162.76,162.725,162.76,359200000.0
2007-12-21 12:20:00,162.76,162.77,162.72,162.765,388199999.0
2007-12-21 12:21:00,162.765,162.78,162.73,162.735,169600000.0
2007-12-21 12:22:00,162.735,162.75,162.72,162.725,286400000.0
2007-12-21 12:23:00,162.725,162.74,162.72,162.73,316000000.0
2007-12-21 12:24:00,162.73,162.78,162.72,162.78,388000000.0
2007-12-21 12:25:00,162.78,162.83,162.755,162.805,433900000.0
2007-12-21 12:26:00,162.805,162.82,162.775,162.775,528599999.0
2007-12-21 12:27:00,162.78,162.8,162.75,162.76,740499997.0
2007-12-21 12:28:00,162.76,162.76,162.725,162.73,558099998.0
2007-12-21 12:29:00,162.73,162.745,162.725,162.74,96600000.0
2007-12-21 12:30:00,162.74,162.76,162.735,162.75,308100000.0
2007-12-21 12:31:00,162.75,162.78,162.745,162.78,309000000.0
2007-12-21 12:32:00,162.78,162.785,162.75,162.76,253000000.0
2007-12-21 12:33:00,162.755,162.76,162.715,162.725,488000000.0
2007-12-21 12:34:00,162.725,162.745,162.72,162.72,300500000.0
2007-12-21 12:35:00,162.72,162.72,162.695,162.705,353699998.0
2007-12-21 12:36:00,162.705,162.745,162.7,162.74,273600000.0
2007-12-21 12:37:00,162.745,162.745,162.72,162.73,239300000.0
2007-12-21 12:38:00,162.735,162.74,162.71,162.715,134300000.0
2007-12-21 12:39:00,162.715,162.72,162.7,162.7,231200000.0
2007-12-21 12:40:00,162.7,162.74,162.7,162.74,258000000.0
2007-12-21 12:41:00,162.74,162.74,162.72,162.74,185700000.0
2007-12-21 12:42:00,162.73,162.745,162.725,162.74,90750000.0
2007-12-21 12:43:00,162.74,162.76,162.725,162.75,207600000.0
2007-12-21 12:44:00,162.75,162.78,162.73,162.765,358800000.0
2007-12-21 12:45:00,162.765,162.78,162.735,162.765,384100001.0
2007-12-21 12:46:00,162.765,162.78,162.745,162.76,421699998.0
2007-12-21 12:47:00,162.755,162.765,162.73,162.74,413000000.0
2007-12-21 12:48:00,162.74,162.76,162.725,162.74,340900002.0
2007-12-21 12:49:00,162.74,162.76,162.735,162.74,197900002.0
2007-12-21 12:50:00,162.74,162.77,162.74,162.77,250800000.0
2007-12-21 12:51:00,162.765,162.765,162.715,162.725,582600000.0
2007-12-21 12:52:00,162.725,162.745,162.72,162.725,563299999.0
2007-12-21 12:53:00,162.74,162.79,162.74,162.785,484900000.0
2007-12-21 12:54:00,162.785,162.83,162.755,162.805,388800000.0
2007-12-21 12:55:00,162.805,162.805,162.78,162.79,238200000.0
2007-12-21 12:56:00,162.79,162.8,162.74,162.74,260200000.0
2007-12-21 12:57:00,162.74,162.75,162.725,162.74,669200000.0
2007-12-21 12:58:00,162.74,162.755,162.7,162.71,811900008.0
2007-12-21 12:59:00,162.705,162.74,162.705,162.73,690500002.0
2007-12-21 13:00:00,162.735,162.74,162.715,162.715,382500000.0
2007-12-21 13:01:00,162.715,162.78,162.715,162.755,489200001.0
2007-12-21 13:02:00,162.755,162.77,162.74,162.77,293800000.0
2007-12-21 13:03:00,162.77,162.78,162.755,162.775,147400000.0
2007-12-21 13:04:00,162.775,162.79,162.775,162.785,122200000.0
2007-12-21 13:05:00,162.785,162.8,162.76,162.77,140000000.0
2007-12-21 13:06:00,162.77,162.825,162.77,162.825,309600000.0
2007-12-21 13:07:00,162.825,162.86,162.815,162.84,368200000.0
2007-12-21 13:08:00,162.84,162.85,162.8,162.825,804199999.0
2007-12-21 13:09:00,162.825,162.84,162.8,162.835,454800002.0
2007-12-21 13:10:00,162.84,162.86,162.825,162.84,281000000.0
2007-12-21 13:11:00,162.84,162.88,162.84,162.85,283200000.0
2007-12-21 13:12:00,162.85,162.88,162.85,162.865,506400000.0
2007-12-21 13:13:00,162.87,162.88,162.86,162.87,291800000.0
2007-12-21 13:14:00,162.87,162.88,162.865,162.88,96800000.0
2007-12-21 13:15:00,162.88,162.88,162.86,162.865,338399997.0
2007-12-21 13:16:00,162.87,162.88,162.86,162.865,301799998.0
2007-12-21 13:17:00,162.86,162.88,162.86,162.87,580599988.0
2007-12-21 13:18:00,162.87,162.88,162.855,162.88,342799997.0
2007-12-21 13:19:00,162.88,162.89,162.875,162.88,356000000.0
2007-12-21 13:20:00,162.88,162.89,162.87,162.88,300000000.0
2007-12-21 13:21:00,162.88,162.89,162.875,162.88,424599996.0
2007-12-21 13:22:00,162.88,162.89,162.88,162.88,374000000.0
2007-12-21 13:23:00,162.88,162.89,162.865,162.88,377800000.0
2007-12-21 13:24:00,162.88,162.88,162.88,162.88,97600000.0
2007-12-21 13:25:00,162.88,162.88,162.84,162.86,201500000.0
2007-12-21 13:26:00,162.86,162.87,162.845,162.86,154800000.0
2007-12-21 13:27:00,162.86,162.865,162.85,162.865,40100000.0
2007-12-21 13:28:00,162.865,162.865,162.85,162.86,108700000.0
2007-12-21 13:29:00,162.855,162.86,162.845,162.855,174000000.0
2007-12-21 13:30:00,162.86,162.89,162.86,162.88,393600000.0
2007-12-21 13:31:00,162.88,162.88,162.875,162.88,63300000.0
2007-12-21 13:32:00,162.88,162.88,162.865,162.875,251524998.0
2007-12-21 13:33:00,162.875,162.885,162.85,162.885,274174999.0
2007-12-21 13:34:00,162.885,162.9,162.88,162.89,156800000.0
2007-12-21 13:35:00,162.89,162.9,162.875,162.88,489300001.0
2007-12-21 13:36:00,162.88,162.88,162.84,162.84,364899999.0
2007-12-21 13:37:00,162.845,162.845,162.825,162.835,182100000.0
2007-12-21 13:38:00,162.835,162.865,162.825,162.85,453400000.0
2007-12-21 13:39:00,162.85,162.86,162.845,162.86,137200000.0
2007-12-21 13:40:00,162.85,162.87,162.835,162.84,358700000.0
2007-12-21 13:41:00,162.845,162.85,162.805,162.825,470700000.0
2007-12-21 13:42:00,162.825,162.865,162.82,162.845,193200000.0
2007-12-21 13:43:00,162.845,162.85,162.83,162.835,87100000.0
2007-12-21 13:44:00,162.835,162.845,162.835,162.845,156000000.0
2007-12-21 13:45:00,162.845,162.865,162.845,162.865,120400000.0
2007-12-21 13:46:00,162.865,162.9,162.865,162.885,370100000.0
2007-12-21 13:47:00,162.885,162.905,162.885,162.895,202200000.0
2007-12-21 13:48:00,162.895,162.905,162.865,162.9,225400000.0
2007-12-21 13:49:00,162.9,162.92,162.87,162.915,426700000.0
2007-12-21 13:50:00,162.915,162.915,162.86,162.86,188700000.0
2007-12-21 13:51:00,162.86,162.88,162.84,162.84,180400000.0
2007-12-21 13:52:00,162.845,162.86,162.825,162.83,256800000.0
2007-12-21 13:53:00,162.83,162.86,162.83,162.855,268800000.0
2007-12-21 13:54:00,162.855,162.885,162.845,162.88,413300004.0
2007-12-21 13:55:00,162.88,162.88,162.86,162.865,392400000.0
2007-12-21 13:56:00,162.865,162.88,162.855,162.87,337600000.0
2007-12-21 13:57:00,162.87,162.87,162.855,162.86,482900003.0
2007-12-21 13:58:00,162.86,162.865,162.83,162.84,796899996.0
2007-12-21 13:59:00,162.84,162.88,162.83,162.86,638699997.0
2007-12-21 14:00:00,162.86,162.885,162.85,162.88,479000000.0
2007-12-21 14:01:00,162.88,162.885,162.82,162.825,458100000.0
2007-12-21 14:02:00,162.83,162.83,162.81,162.82,287200000.0
2007-12-21 14:03:00,162.82,162.825,162.805,162.805,170199998.0
2007-12-21 14:04:00,162.815,162.84,162.805,162.83,181600000.0
2007-12-21 14:05:00,162.83,162.83,162.805,162.815,330100000.0
2007-12-21 14:06:00,162.815,162.85,162.815,162.84,408900003.0
2007-12-21 14:07:00,162.845,162.885,162.84,162.88,332300000.0
2007-12-21 14:08:00,162.88,162.895,162.88,162.88,143600000.0
2007-12-21 14:09:00,162.885,162.91,162.88,162.9,556600000.0
2007-12-21 14:10:00,162.91,162.94,162.905,162.935,496799999.0
2007-12-21 14:11:00,162.94,162.96,162.92,162.955,631700000.0
2007-12-21 14:12:00,162.955,162.96,162.95,162.95,395100000.0
2007-12-21 14:13:00,162.95,162.96,162.94,162.945,306300000.0
2007-12-21 14:14:00,162.945,162.96,162.94,162.96,419200000.0
2007-12-21 14:15:00,162.96,162.98,162.95,162.965,654700000.0
2007-12-21 14:16:00,162.965,162.98,162.94,162.96,481600000.0
2007-12-21 14:17:00,162.945,162.965,162.93,162.965,399499998.0
2007-12-21 14:18:00,162.965,162.99,162.965,162.985,442800001.0
2007-12-21 14:19:00,162.985,163.0,162.975,163.0,399500000.0
2007-12-21 14:20:00,163.0,163.0,162.97,162.985,298400000.0
2007-12-21 14:21:00,162.985,162.99,162.97,162.99,258400000.0
2007-12-21 14:22:00,162.99,163.04,162.99,163.025,587599998.0
2007-12-21 14:23:00,163.025,163.025,162.98,163.0,383475000.0
2007-12-21 14:24:00,163.0,163.02,162.995,163.01,291400000.0
2007-12-21 14:25:00,163.005,163.01,162.98,162.99,329800002.0
2007-12-21 14:26:00,162.99,163.01,162.965,162.98,435400000.0
2007-12-21 14:27:00,162.98,162.99,162.98,162.99,306400000.0
2007-12-21 14:28:00,162.99,163.02,162.98,163.02,405900000.0
2007-12-21 14:29:00,163.02,163.05,163.015,163.03,737500000.0
2007-12-21 14:30:00,163.03,163.05,163.02,163.035,595000000.0
2007-12-21 14:31:00,163.035,163.045,163.005,163.015,439799999.0
2007-12-21 14:32:00,163.02,163.085,163.02,163.06,814800003.0
2007-12-21 14:33:00,163.06,163.08,163.05,163.06,542250001.0
2007-12-21 14:34:00,163.06,163.06,163.035,163.035,376299999.0
2007-12-21 14:35:00,163.04,163.09,163.035,163.09,162200000.0
2007-12-21 14:36:00,163.09,163.09,163.06,163.065,260100000.0
2007-12-21 14:37:00,163.065,163.07,163.06,163.06,268800000.0
2007-12-21 14:38:00,163.06,163.065,163.02,163.03,359774998.0
2007-12-21 14:39:00,163.03,163.06,163.025,163.03,233400002.0
2007-12-21 14:40:00,163.03,163.04,163.025,163.03,399399996.0
2007-12-21 14:41:00,163.03,163.03,163.005,163.01,324799998.0
2007-12-21 14:42:00,163.015,163.02,162.99,162.99,317900000.0
2007-12-21 14:43:00,162.99,163.0,162.98,162.99,231600000.0
2007-12-21 14:44:00,162.99,163.0,162.98,162.99,267200000.0
2007-12-21 14:45:00,162.99,163.005,162.98,163.0,442800001.0
2007-12-21 14:46:00,163.0,163.0,162.965,162.98,145600000.0
2007-12-21 14:47:00,162.98,163.0,162.965,162.98,129300000.0
2007-12-21 14:48:00,162.98,162.99,162.98,162.98,192000000.0
2007-12-21 14:49:00,162.98,162.985,162.975,162.98,185599997.0
2007-12-21 14:50:00,162.98,163.005,162.975,163.005,488300002.0
2007-12-21 14:51:00,163.015,163.02,163.0,163.0,171600000.0
2007-12-21 14:52:00,163.0,163.0,162.975,162.985,469500000.0
2007-12-21 14:53:00,162.98,163.0,162.975,162.98,286499999.0
2007-12-21 14:54:00,162.98,163.005,162.97,162.995,303500000.0
2007-12-21 14:55:00,162.995,163.0,162.98,162.98,300200000.0
2007-12-21 14:56:00,162.98,163.005,162.98,163.005,147600000.0
2007-12-21 14:57:00,163.0,163.01,163.0,163.0,546100000.0
2007-12-21 14:58:00,163.0,163.03,163.0,163.03,313600000.0
2007-12-21 14:59:00,163.03,163.04,163.015,163.04,403640000.0
2007-12-21 15:00:00,163.04,163.06,163.025,163.04,355000000.0
2007-12-21 15:01:00,163.04,163.05,163.03,163.045,300300000.0
2007-12-21 15:02:00,163.045,163.08,163.03,163.065,387899998.0
2007-12-21 15:03:00,163.065,163.08,163.06,163.06,261100000.0
2007-12-21 15:04:00,163.06,163.08,163.06,163.06,406500000.0
2007-12-21 15:05:00,163.06,163.085,163.045,163.07,222900000.0
2007-12-21 15:06:00,163.075,163.085,163.065,163.085,131200000.0
2007-12-21 15:07:00,163.085,163.16,163.08,163.13,484300000.0
2007-12-21 15:08:00,163.13,163.275,163.13,163.265,935200000.0
2007-12-21 15:09:00,163.265,163.275,163.245,163.27,739800001.0
2007-12-21 15:10:00,163.27,163.34,163.26,163.335,604899998.0
2007-12-21 15:11:00,163.335,163.34,163.275,163.275,753600000.0
2007-12-21 15:12:00,163.28,163.3,163.24,163.24,912799999.0
2007-12-21 15:13:00,163.24,163.28,163.24,163.28,512600000.0
2007-12-21 15:14:00,163.28,163.3,163.26,163.265,326699999.0
2007-12-21 15:15:00,163.26,163.32,163.25,163.295,815800000.0
2007-12-21 15:16:00,163.295,163.3,163.255,163.26,607800000.0
2007-12-21 15:17:00,163.26,163.26,163.2,163.2,528800000.0
2007-12-21 15:18:00,163.205,163.24,163.185,163.23,492399999.0
2007-12-21 15:19:00,163.24,163.25,163.22,163.23,435800000.0
2007-12-21 15:20:00,163.24,163.25,163.195,163.215,708100000.0
2007-12-21 15:21:00,163.22,163.3,163.215,163.285,550700000.0
2007-12-21 15:22:00,163.29,163.305,163.29,163.29,315000000.0
2007-12-21 15:23:00,163.29,163.325,163.29,163.295,619699999.0
2007-12-21 15:24:00,163.295,163.32,163.28,163.29,764999999.0
2007-12-21 15:25:00,163.29,163.3,163.275,163.3,549399995.0
2007-12-21 15:26:00,163.3,163.34,163.3,163.32,491800000.0
2007-12-21 15:27:00,163.32,163.36,163.315,163.36,723100000.0
2007-12-21 15:28:00,163.36,163.36,163.315,163.32,1037400000.0
2007-12-21 15:29:00,163.32,163.325,163.305,163.32,307900001.0
2007-12-21 15:30:00,163.32,163.35,163.295,163.3,769100000.0
2007-12-21 15:31:00,163.3,163.33,163.3,163.3,392400000.0
2007-12-21 15:32:00,163.3,163.305,163.27,163.28,449799999.0
2007-12-21 15:33:00,163.275,163.3,163.275,163.28,530399997.0
2007-12-21 15:34:00,163.28,163.325,163.26,163.29,458899998.0
2007-12-21 15:35:00,163.285,163.32,163.285,163.3,439399998.0
2007-12-21 15:36:00,163.3,163.32,163.3,163.305,480800000.0
2007-12-21 15:37:00,163.305,163.305,163.26,163.3,1265100000.0
2007-12-21 15:38:00,163.3,163.3,163.255,163.275,1189500000.0
2007-12-21 15:39:00,163.275,163.295,163.275,163.275,663500000.0
2007-12-21 15:40:00,163.275,163.29,163.275,163.285,855700000.0
2007-12-21 15:41:00,163.285,163.29,163.255,163.26,757499999.0
2007-12-21 15:42:00,163.26,163.28,163.255,163.265,782999998.0
2007-12-21 15:43:00,163.265,163.31,163.26,163.275,1130399994.0
2007-12-21 15:44:00,163.275,163.28,163.245,163.245,969599998.0
2007-12-21 15:45:00,163.245,163.26,163.225,163.25,657300001.0
2007-12-21 15:46:00,163.25,163.26,163.24,163.26,643300000.0
2007-12-21 15:47:00,163.26,163.27,163.26,163.26,758800000.0
2007-12-21 15:48:00,163.26,163.27,163.25,163.255,668300001.0
2007-12-21 15:49:00,163.255,163.27,163.225,163.235,806999999.0
2007-12-21 15:50:00,163.235,163.245,163.22,163.22,1152600001.0
2007-12-21 15:51:00,163.225,163.235,163.205,163.225,640999999.0
2007-12-21 15:52:00,163.225,163.245,163.22,163.22,561499997.0
2007-12-21 15:53:00,163.22,163.245,163.205,163.24,436699999.0
2007-12-21 15:54:00,163.24,163.26,163.235,163.26,929499997.0
2007-12-21 15:55:00,163.26,163.26,163.22,163.22,599200000.0
2007-12-21 15:56:00,163.22,163.24,163.21,163.24,492299999.0
2007-12-21 15:57:00,163.24,163.26,163.22,163.24,601300000.0
2007-12-21 15:58:00,163.24,163.29,163.22,163.29,912999996.0
2007-12-21 15:59:00,163.29,163.35,163.275,163.34,1114600001.0
2007-12-21 16:00:00,163.34,163.36,163.34,163.355,712000001.0
2007-12-21 16:01:00,163.355,163.38,163.34,163.375,1774300000.0
2007-12-21 16:02:00,163.375,163.485,163.365,163.475,1673599993.0
2007-12-21 16:03:00,163.475,163.49,163.455,163.47,757599998.0
2007-12-21 16:04:00,163.47,163.51,163.46,163.49,630700000.0
2007-12-21 16:05:00,163.49,163.52,163.48,163.495,674700000.0
2007-12-21 16:06:00,163.495,163.5,163.455,163.47,1221500000.0
2007-12-21 16:07:00,163.47,163.48,163.465,163.47,434000000.0
2007-12-21 16:08:00,163.47,163.49,163.465,163.49,641699998.0
2007-12-21 16:09:00,163.49,163.49,163.46,163.47,452400000.0
2007-12-21 16:10:00,163.47,163.48,163.46,163.46,460800000.0
2007-12-21 16:11:00,163.46,163.49,163.455,163.47,482550003.0
2007-12-21 16:12:00,163.47,163.48,163.44,163.44,810900000.0
2007-12-21 16:13:00,163.44,163.47,163.415,163.42,777899999.0
2007-12-21 16:14:00,163.415,163.43,163.395,163.4,681699999.0
2007-12-21 16:15:00,163.4,163.41,163.38,163.38,353300000.0
2007-12-21 16:16:00,163.38,163.4,163.38,163.38,234400000.0
2007-12-21 16:17:00,163.38,163.4,163.365,163.375,330600000.0
2007-12-21 16:18:00,163.38,163.385,163.37,163.385,168200000.0
2007-12-21 16:19:00,163.385,163.4,163.385,163.4,240600000.0
2007-12-21 16:20:00,163.4,163.42,163.4,163.41,356800000.0
2007-12-21 16:21:00,163.41,163.43,163.395,163.405,557199998.0
2007-12-21 16:22:00,163.405,163.41,163.37,163.37,399500000.0
2007-12-21 16:23:00,163.37,163.38,163.36,163.37,202100000.0
2007-12-21 16:24:00,163.37,163.4,163.35,163.36,581500000.0
2007-12-21 16:25:00,163.36,163.39,163.355,163.385,211300000.0
2007-12-21 16:26:00,163.395,163.4,163.365,163.375,260600000.0
2007-12-21 16:27:00,163.375,163.42,163.375,163.4,659100000.0
2007-12-21 16:28:00,163.4,163.41,163.385,163.41,484400000.0
2007-12-21 16:29:00,163.41,163.425,163.38,163.41,736699998.0
2007-12-21 16:30:00,163.41,163.41,163.38,163.39,362600000.0
2007-12-21 16:31:00,163.39,163.44,163.385,163.43,453200000.0
2007-12-21 16:32:00,163.43,163.47,163.405,163.47,628700000.0
2007-12-21 16:33:00,163.47,163.49,163.46,163.48,478800000.0
2007-12-21 16:34:00,163.48,163.51,163.465,163.5,498200000.0
2007-12-21 16:35:00,163.5,163.5,163.47,163.48,560200000.0
2007-12-21 16:36:00,163.48,163.54,163.48,163.53,741100001.0
2007-12-21 16:37:00,163.53,163.58,163.525,163.56,667700000.0
2007-12-21 16:38:00,163.56,163.58,163.495,163.5,883700000.0
2007-12-21 16:39:00,163.505,163.615,163.5,163.59,1068100000.0
2007-12-21 16:40:00,163.595,163.615,163.59,163.6,927900000.0
2007-12-21 16:41:00,163.6,163.605,163.58,163.585,993500000.0
2007-12-21 16:42:00,163.585,163.595,163.545,163.545,706500000.0
2007-12-21 16:43:00,163.55,163.585,163.545,163.585,796200000.0
2007-12-21 16:44:00,163.59,163.6,163.565,163.59,449200000.0
2007-12-21 16:45:00,163.59,163.6,163.58,163.59,396200000.0
2007-12-21 16:46:00,163.59,163.6,163.58,163.59,435000000.0
2007-12-21 16:47:00,163.585,163.59,163.56,163.585,685200000.0
2007-12-21 16:48:00,163.585,163.585,163.545,163.545,438300000.0
2007-12-21 16:49:00,163.545,163.58,163.54,163.575,934300000.0
2007-12-21 16:50:00,163.575,163.585,163.565,163.57,374900000.0
2007-12-21 16:51:00,163.57,163.58,163.545,163.555,303500000.0
2007-12-21 16:52:00,163.56,163.565,163.52,163.54,618200000.0
2007-12-21 16:53:00,163.535,163.54,163.515,163.53,622500000.0
2007-12-21 16:54:00,163.525,163.55,163.515,163.545,779100000.0
2007-12-21 16:55:00,163.545,163.55,163.52,163.52,750100000.0
2007-12-21 16:56:00,163.52,163.55,163.52,163.53,392200000.0
2007-12-21 16:57:00,163.53,163.55,163.525,163.53,681300000.0
2007-12-21 16:58:00,163.53,163.545,163.51,163.525,307500000.0
2007-12-21 16:59:00,163.525,163.54,163.505,163.54,897300001.0
2007-12-21 17:00:00,163.54,163.64,163.535,163.64,1087400000.0
2007-12-21 17:01:00,163.63,163.665,163.63,163.655,452350000.0
2007-12-21 17:02:00,163.655,163.685,163.64,163.675,644499999.0
2007-12-21 17:03:00,163.68,163.68,163.645,163.645,339900000.0
2007-12-21 17:04:00,163.645,163.685,163.64,163.685,447600000.0
2007-12-21 17:05:00,163.685,163.71,163.68,163.7,399700000.0
2007-12-21 17:06:00,163.7,163.745,163.7,163.74,727100000.0
2007-12-21 17:07:00,163.74,163.76,163.725,163.745,580200000.0
2007-12-21 17:08:00,163.745,163.745,163.725,163.74,279300000.0
2007-12-21 17:09:00,163.74,163.74,163.715,163.73,705600000.0
2007-12-21 17:10:00,163.73,163.755,163.715,163.735,1010500001.0
2007-12-21 17:11:00,163.735,163.745,163.715,163.72,603600000.0
2007-12-21 17:12:00,163.72,163.795,163.72,163.78,1158500002.0
2007-12-21 17:13:00,163.78,163.79,163.745,163.76,349600000.0
2007-12-21 17:14:00,163.76,163.8,163.75,163.78,676800000.0
2007-12-21 17:15:00,163.78,163.785,163.76,163.785,596400000.0
2007-12-21 17:16:00,163.78,163.785,163.76,163.765,473700000.0
2007-12-21 17:17:00,163.765,163.785,163.765,163.765,214200000.0
2007-12-21 17:18:00,163.765,163.785,163.76,163.785,406600000.0
2007-12-21 17:19:00,163.785,163.805,163.785,163.8,240300000.0
2007-12-21 17:20:00,163.8,163.805,163.78,163.79,490000000.0
2007-12-21 17:21:00,163.79,163.805,163.775,163.8,438480000.0
2007-12-21 17:22:00,163.8,163.8,163.74,163.74,198800000.0
2007-12-21 17:23:00,163.74,163.755,163.73,163.745,754900001.0
2007-12-21 17:24:00,163.74,163.765,163.73,163.745,781599999.0
2007-12-21 17:25:00,163.745,163.765,163.735,163.765,1442200000.0
2007-12-21 17:26:00,163.76,163.77,163.735,163.735,556499999.0
2007-12-21 17:27:00,163.735,163.745,163.73,163.74,609499999.0
2007-12-21 17:28:00,163.74,163.74,163.69,163.705,1126199997.0
2007-12-21 17:29:00,163.705,163.72,163.65,163.66,1403299996.0
2007-12-21 17:30:00,163.63,163.65,163.63,163.64,1629099997.0
2007-12-21 17:31:00,163.65,163.65,163.6,163.6,1629099997.0
2007-12-21 17:32:00,163.64,163.64,163.61,163.62,1629099997.0
2007-12-21 17:33:00,163.62,163.62,163.58,163.605,778500000.0
2007-12-21 17:34:00,163.605,163.605,163.565,163.58,501900002.0
2007-12-21 17:35:00,163.58,163.605,163.575,163.6,1358899996.0
2007-12-21 17:36:00,163.6,163.62,163.6,163.62,273900000.0
2007-12-21 17:37:00,163.615,163.66,163.615,163.66,896599996.0
2007-12-21 17:38:00,163.57,163.57,163.54,163.55,1964099994.0
2007-12-21 17:39:00,163.645,163.68,163.635,163.64,1964099994.0
2007-12-21 17:40:00,163.64,163.64,163.58,163.585,1509199999.0
2007-12-21 17:41:00,163.585,163.605,163.58,163.59,1428700000.0
2007-12-21 17:42:00,163.59,163.59,163.575,163.58,1309600010.0
2007-12-21 17:43:00,163.58,163.6,163.57,163.57,1194800000.0
2007-12-21 17:44:00,163.57,163.64,163.57,163.64,486100000.0
2007-12-21 17:45:00,163.635,163.65,163.615,163.645,1230100001.0
2007-12-21 17:46:00,163.56,163.6,163.52,163.52,1555100000.0
2007-12-21 17:47:00,163.665,163.72,163.665,163.715,1555100000.0
2007-12-21 17:48:00,163.715,163.715,163.695,163.7,1717399992.0
2007-12-21 17:49:00,163.7,163.7,163.635,163.65,1908499994.0
2007-12-21 17:50:00,163.65,163.65,163.63,163.64,166600000.0
2007-12-21 17:51:00,163.64,163.64,163.59,163.62,476850001.0
2007-12-21 17:52:00,163.62,163.635,163.6,163.62,670900000.0
2007-12-21 17:53:00,163.615,163.65,163.615,163.62,899300001.0
2007-12-21 17:54:00,163.62,163.64,163.61,163.625,464950001.0
2007-12-21 17:55:00,163.63,163.645,163.63,163.635,581299999.0
2007-12-21 17:56:00,163.64,163.675,163.635,163.675,1531399998.0
2007-12-21 17:57:00,163.675,163.715,163.675,163.695,1905900006.0
2007-12-21 17:58:00,163.58,163.59,163.56,163.56,1496199997.0
2007-12-21 17:59:00,163.55,163.61,163.55,163.6,1496199997.0
2007-12-21 18:00:00,163.61,163.72,163.61,163.7,1496199997.0
2007-12-21 18:01:00,163.59,163.63,163.59,163.605,1496199997.0
2007-12-21 18:02:00,163.61,163.61,163.575,163.61,903700003.0
2007-12-21 18:03:00,163.61,163.62,163.565,163.605,936099996.0
2007-12-21 18:04:00,163.6,163.62,163.565,163.6,1258199994.0
2007-12-21 18:05:00,163.605,163.675,163.605,163.665,1346899995.0
2007-12-21 18:06:00,163.665,163.675,163.64,163.66,1901399997.0
2007-12-21 18:07:00,163.66,163.66,163.6,163.63,1909499994.0
2007-12-21 18:08:00,163.62,163.645,163.615,163.645,1164999998.0
2007-12-21 18:09:00,163.645,163.66,163.605,163.655,552300000.0
2007-12-21 18:10:00,163.66,163.675,163.66,163.67,972699998.0
2007-12-21 18:11:00,163.67,163.675,163.635,163.64,1141599999.0
2007-12-21 18:12:00,163.64,163.66,163.625,163.635,1095600000.0
2007-12-21 18:13:00,163.635,163.65,163.62,163.64,1023000009.0
2007-12-21 18:14:00,163.64,163.655,163.6,163.64,824000001.0
2007-12-21 18:15:00,163.64,163.675,163.61,163.675,669000000.0
2007-12-21 18:16:00,163.675,163.69,163.6,163.61,1764999992.0
2007-12-21 18:17:00,163.61,163.64,163.61,163.615,654800000.0
2007-12-21 18:18:00,163.62,163.63,163.62,163.63,528700001.0
2007-12-21 18:19:00,163.63,163.655,163.62,163.65,587400001.0
2007-12-21 18:20:00,163.65,163.66,163.625,163.64,1197399996.0
2007-12-21 18:21:00,163.64,163.66,163.625,163.64,1097100000.0
2007-12-21 18:22:00,163.64,163.675,163.62,163.64,1529199994.0
2007-12-21 18:23:00,163.64,163.66,163.625,163.635,1256600004.0
2007-12-21 18:24:00,163.88,163.93,163.87,163.87,970799996.0
2007-12-21 18:25:00,163.655,163.655,163.62,163.62,970799996.0
2007-12-21 18:26:00,163.625,163.64,163.625,163.625,502400000.0
2007-12-21 18:27:00,163.625,163.64,163.62,163.64,581199999.0
2007-12-21 18:28:00,163.635,163.65,163.62,163.625,821700003.0
2007-12-21 18:29:00,163.625,163.645,163.615,163.64,875000006.0
2007-12-21 18:30:00,163.64,163.66,163.635,163.64,1688799991.0
2007-12-21 18:31:00,163.64,163.66,163.6,163.605,1680299989.0
2007-12-21 18:32:00,163.605,163.62,163.595,163.61,678400005.0
2007-12-21 18:33:00,163.61,163.62,163.6,163.6,275200000.0
2007-12-21 18:34:00,163.6,163.61,163.595,163.61,700800007.0
2007-12-21 18:35:00,163.61,163.62,163.595,163.6,413100000.0
2007-12-21 18:36:00,163.6,163.605,163.595,163.6,163700000.0
2007-12-21 18:37:00,163.6,163.62,163.575,163.59,1059099997.0
2007-12-21 18:38:00,163.59,163.59,163.55,163.56,650000000.0
2007-12-21 18:39:00,163.56,163.58,163.56,163.58,454150000.0
2007-12-21 18:40:00,163.575,163.585,163.54,163.555,480100000.0
2007-12-21 18:41:00,163.555,163.64,163.505,163.63,839900000.0
2007-12-21 18:42:00,163.625,163.685,163.6,163.66,1332499999.0
2007-12-21 18:43:00,163.655,163.66,163.58,163.585,1019300000.0
2007-12-21 18:44:00,163.585,163.6,163.555,163.56,574900000.0
2007-12-21 18:45:00,163.56,163.585,163.545,163.56,298300000.0
2007-12-21 18:46:00,163.56,163.605,163.535,163.535,531000002.0
2007-12-21 18:47:00,163.535,163.565,163.525,163.555,349799999.0
2007-12-21 18:48:00,163.555,163.56,163.52,163.54,377400000.0
2007-12-21 18:49:00,163.54,163.545,163.445,163.46,976899999.0
2007-12-21 18:50:00,163.46,163.465,163.445,163.46,474900002.0
2007-12-21 18:51:00,163.46,163.46,163.405,163.46,746399999.0
2007-12-21 18:52:00,163.46,163.465,163.41,163.415,588399996.0
2007-12-21 18:53:00,163.415,163.44,163.4,163.435,687099999.0
2007-12-21 18:54:00,163.435,163.44,163.375,163.42,694999999.0
2007-12-21 18:55:00,163.425,163.47,163.425,163.46,274000000.0
2007-12-21 18:56:00,163.46,163.51,163.435,163.51,443900000.0
2007-12-21 18:57:00,163.51,163.61,163.5,163.6,496100000.0
2007-12-21 18:58:00,163.605,163.605,163.565,163.57,570600002.0
2007-12-21 18:59:00,163.57,163.625,163.555,163.61,586899999.0
2007-12-21 19:00:00,163.61,163.725,163.61,163.725,586000000.0
2007-12-21 19:01:00,163.725,163.785,163.72,163.745,689100000.0
2007-12-21 19:02:00,163.745,163.745,163.7,163.715,478799999.0
2007-12-21 19:03:00,163.72,163.74,163.685,163.685,322900000.0
2007-12-21 19:04:00,163.685,163.725,163.65,163.72,793700000.0
2007-12-21 19:05:00,163.72,163.72,163.655,163.66,379650000.0
2007-12-21 19:06:00,163.655,163.68,163.655,163.68,481700001.0
2007-12-21 19:07:00,163.68,163.68,163.65,163.66,563700000.0
2007-12-21 19:08:00,163.665,163.68,163.65,163.67,261300000.0
2007-12-21 19:09:00,163.67,163.68,163.64,163.64,803000000.0
2007-12-21 19:10:00,163.64,163.66,163.63,163.64,600900000.0
2007-12-21 19:11:00,163.64,163.67,163.63,163.65,703299999.0
2007-12-21 19:12:00,163.645,163.72,163.635,163.72,545600000.0
2007-12-21 19:13:00,163.72,163.765,163.72,163.765,441700000.0
2007-12-21 19:14:00,163.765,163.765,163.725,163.74,321400000.0
2007-12-21 19:15:00,163.74,163.765,163.73,163.76,497800000.0
2007-12-21 19:16:00,163.76,163.78,163.76,163.76,248200000.0
2007-12-21 19:17:00,163.76,163.785,163.76,163.775,281000000.0
2007-12-21 19:18:00,163.775,163.825,163.775,163.81,611200000.0
2007-12-21 19:19:00,163.82,163.835,163.82,163.825,468400000.0
2007-12-21 19:20:00,163.825,163.84,163.82,163.825,467799998.0
2007-12-21 19:21:00,163.825,163.84,163.815,163.84,311000000.0
2007-12-21 19:22:00,163.84,163.855,163.82,163.855,269000000.0
2007-12-21 19:23:00,163.86,163.885,163.845,163.88,416600000.0
2007-12-21 19:24:00,163.885,163.94,163.87,163.875,789800000.0
2007-12-21 19:25:00,163.88,163.88,163.86,163.865,188600000.0
2007-12-21 19:26:00,163.865,163.92,163.86,163.915,269900000.0
2007-12-21 19:27:00,163.92,163.92,163.86,163.88,233900000.0
2007-12-21 19:28:00,163.88,163.88,163.855,163.865,239700000.0
2007-12-21 19:29:00,163.865,163.87,163.86,163.86,246000000.0
2007-12-21 19:30:00,163.86,163.86,163.81,163.815,219400000.0
2007-12-21 19:31:00,163.815,163.83,163.815,163.83,83200000.0
2007-12-21 19:32:00,163.825,163.85,163.82,163.835,126300000.0
2007-12-21 19:33:00,163.835,163.855,163.835,163.855,80700000.0
2007-12-21 19:34:00,163.86,163.87,163.86,163.87,17600000.0
2007-12-21 19:35:00,163.87,163.89,163.865,163.89,134000000.0
2007-12-21 19:36:00,163.89,163.9,163.87,163.87,152100000.0
2007-12-21 19:37:00,163.87,163.87,163.85,163.86,186100000.0
2007-12-21 19:38:00,163.86,163.86,163.8,163.8,209400000.0
2007-12-21 19:39:00,163.805,163.84,163.8,163.84,141400000.0
2007-12-21 19:40:00,163.84,163.86,163.84,163.855,114400000.0
2007-12-21 19:41:00,163.86,163.86,163.83,163.83,145400000.0
2007-12-21 19:42:00,163.83,163.83,163.805,163.805,164200000.0
2007-12-21 19:43:00,163.81,163.81,163.79,163.79,199900000.0
2007-12-21 19:44:00,163.79,163.79,163.765,163.775,183200000.0
2007-12-21 19:45:00,163.78,163.78,163.76,163.765,96500000.0
2007-12-21 19:46:00,163.76,163.805,163.74,163.805,664799999.0
2007-12-21 19:47:00,163.8,163.805,163.79,163.795,122600000.0
2007-12-21 19:48:00,163.795,163.795,163.78,163.785,158500000.0
2007-12-21 19:49:00,163.785,163.8,163.775,163.785,245500000.0
2007-12-21 19:50:00,163.785,163.8,163.785,163.8,126700000.0
2007-12-21 19:51:00,163.8,163.8,163.765,163.78,195700000.0
2007-12-21 19:52:00,163.78,163.785,163.745,163.745,237000000.0
2007-12-21 19:53:00,163.75,163.77,163.73,163.74,344350000.0
2007-12-21 19:54:00,163.74,163.75,163.725,163.75,189200000.0
2007-12-21 19:55:00,163.745,163.765,163.745,163.75,74400000.0
2007-12-21 19:56:00,163.75,163.765,163.73,163.765,225900000.0
2007-12-21 19:57:00,163.76,163.78,163.75,163.77,121900000.0
2007-12-21 19:58:00,163.77,163.78,163.72,163.725,371150000.0
2007-12-21 19:59:00,163.72,163.725,163.665,163.665,492500000.0
2007-12-21 20:00:00,163.67,163.67,163.64,163.64,196400000.0
2007-12-21 20:01:00,163.64,163.69,163.64,163.64,223200000.0
2007-12-21 20:02:00,163.64,163.65,163.58,163.605,601900000.0
2007-12-21 20:03:00,163.605,163.605,163.565,163.565,188900000.0
2007-12-21 20:04:00,163.565,163.6,163.565,163.58,162400000.0
2007-12-21 20:05:00,163.58,163.695,163.58,163.685,451800000.0
2007-12-21 20:06:00,163.685,163.685,163.64,163.645,249400000.0
2007-12-21 20:07:00,163.64,163.645,163.6,163.6,193900000.0
2007-12-21 20:08:00,163.595,163.63,163.595,163.625,263799997.0
2007-12-21 20:09:00,163.63,163.63,163.61,163.615,182800000.0
2007-12-21 20:10:00,163.615,163.625,163.585,163.59,353000000.0
2007-12-21 20:11:00,163.59,163.655,163.59,163.645,339300000.0
2007-12-21 20:12:00,163.64,163.68,163.635,163.68,126200000.0
2007-12-21 20:13:00,163.68,163.695,163.68,163.695,88499999.0
2007-12-21 20:14:00,163.695,163.72,163.69,163.72,71900000.0
2007-12-21 20:15:00,163.72,163.785,163.72,163.75,292650000.0
2007-12-21 20:16:00,163.75,163.765,163.74,163.74,313800000.0
2007-12-21 20:17:00,163.74,163.74,163.685,163.695,497600000.0
2007-12-21 20:18:00,163.695,163.7,163.695,163.7,104100000.0
2007-12-21 20:19:00,163.7,163.72,163.695,163.705,154400000.0
2007-12-21 20:20:00,163.71,163.72,163.71,163.72,86100000.0
2007-12-21 20:21:00,163.72,163.725,163.72,163.725,105800000.0
2007-12-21 20:22:00,163.73,163.73,163.715,163.72,48000000.0
2007-12-21 20:23:00,163.72,163.72,163.7,163.705,100400000.0
2007-12-21 20:24:00,163.7,163.72,163.7,163.71,123100000.0
2007-12-21 20:25:00,163.71,163.725,163.71,163.72,148900000.0
2007-12-21 20:26:00,163.715,163.72,163.7,163.71,224200000.0
2007-12-21 20:27:00,163.71,163.72,163.71,163.72,154500000.0
2007-12-21 20:28:00,163.72,163.73,163.71,163.72,259700000.0
2007-12-21 20:29:00,163.72,163.74,163.715,163.73,348100000.0
2007-12-21 20:30:00,163.73,163.74,163.725,163.725,182800000.0
2007-12-21 20:31:00,163.725,163.73,163.7,163.7,201200000.0
2007-12-21 20:32:00,163.7,163.705,163.68,163.68,197400000.0
2007-12-21 20:33:00,163.68,163.7,163.675,163.7,315200000.0
2007-12-21 20:34:00,163.7,163.7,163.685,163.7,214200000.0
2007-12-21 20:35:00,163.7,163.7,163.7,163.7,52800000.0
2007-12-21 20:36:00,163.7,163.71,163.7,163.7,137500000.0
2007-12-21 20:37:00,163.7,163.7,163.665,163.665,204100000.0
2007-12-21 20:38:00,163.665,163.68,163.665,163.665,127100000.0
2007-12-21 20:39:00,163.665,163.685,163.66,163.685,122000000.0
2007-12-21 20:40:00,163.685,163.765,163.685,163.76,292900000.0
2007-12-21 20:41:00,163.76,163.79,163.76,163.78,133900000.0
2007-12-21 20:42:00,163.78,163.785,163.725,163.76,233000000.0
2007-12-21 20:43:00,163.76,163.77,163.74,163.74,138500000.0
2007-12-21 20:44:00,163.745,163.75,163.74,163.74,123100000.0
2007-12-21 20:45:00,163.735,163.735,163.715,163.72,174400000.0
2007-12-21 20:46:00,163.72,163.72,163.7,163.71,125900000.0
2007-12-21 20:47:00,163.71,163.72,163.705,163.71,81600000.0
2007-12-21 20:48:00,163.72,163.72,163.7,163.7,66800000.0
2007-12-21 20:49:00,163.7,163.7,163.695,163.7,49800000.0
2007-12-21 20:50:00,163.7,163.71,163.685,163.69,201200000.0
2007-12-21 20:51:00,163.69,163.7,163.67,163.68,187500000.0
2007-12-21 20:52:00,163.68,163.69,163.665,163.69,132000000.0
2007-12-21 20:53:00,163.69,163.725,163.685,163.71,149300000.0
2007-12-21 20:54:00,163.715,163.72,163.715,163.72,48700000.0
2007-12-21 20:55:00,163.72,163.72,163.7,163.705,196100000.0
2007-12-21 20:56:00,163.705,163.72,163.7,163.71,115500000.0
2007-12-21 20:57:00,163.71,163.71,163.705,163.71,53000000.0
2007-12-21 20:58:00,163.71,163.71,163.705,163.705,35100000.0
2007-12-21 20:59:00,163.705,163.705,163.68,163.69,241600000.0
2007-12-21 21:00:00,163.69,163.715,163.68,163.68,217200000.0
2007-12-21 21:01:00,163.68,163.7,163.675,163.69,131700000.0
2007-12-21 21:02:00,163.69,163.7,163.665,163.67,91200000.0
2007-12-21 21:03:00,163.67,163.685,163.66,163.685,227400000.0
2007-12-21 21:04:00,163.685,163.7,163.68,163.7,238400000.0
2007-12-21 21:05:00,163.7,163.7,163.66,163.67,315600000.0
2007-12-21 21:06:00,163.67,163.685,163.665,163.665,252200000.0
2007-12-21 21:07:00,163.665,163.67,163.655,163.66,225700000.0
2007-12-21 21:08:00,163.66,163.66,163.62,163.625,203900000.0
2007-12-21 21:09:00,163.625,163.63,163.615,163.63,176900000.0
2007-12-21 21:10:00,163.63,163.645,163.615,163.615,52100000.0
2007-12-21 21:11:00,163.635,163.695,163.635,163.67,332400000.0
2007-12-21 21:12:00,163.67,163.68,163.64,163.64,277800000.0
2007-12-21 21:13:00,163.64,163.66,163.63,163.65,261000000.0
2007-12-21 21:14:00,163.65,163.685,163.645,163.675,134500000.0
2007-12-21 21:15:00,163.675,163.68,163.655,163.66,175900000.0
2007-12-21 21:16:00,163.665,163.67,163.655,163.67,111600000.0
2007-12-21 21:17:00,163.67,163.68,163.64,163.64,89300000.0
2007-12-21 21:18:00,163.63,163.63,163.62,163.62,88300000.0
2007-12-21 21:19:00,163.625,163.665,163.625,163.66,123700000.0
2007-12-21 21:20:00,163.66,163.66,163.655,163.66,30400000.0
2007-12-21 21:21:00,163.66,163.66,163.64,163.645,124800000.0
2007-12-21 21:22:00,163.645,163.67,163.645,163.665,80600000.0
2007-12-21 21:23:00,163.67,163.7,163.665,163.665,173700000.0
2007-12-21 21:24:00,163.66,163.665,163.64,163.645,114600000.0
2007-12-21 21:25:00,163.645,163.65,163.63,163.64,156100000.0
2007-12-21 21:26:00,163.64,163.64,163.635,163.635,136200000.0
2007-12-21 21:27:00,163.635,163.66,163.635,163.655,154800000.0
2007-12-21 21:28:00,163.645,163.71,163.645,163.69,168200000.0
2007-12-21 21:29:00,163.69,163.7,163.68,163.69,280800000.0
2007-12-21 21:30:00,163.695,163.785,163.695,163.78,118900000.0
2007-12-21 21:31:00,163.78,163.84,163.77,163.835,218220000.0
2007-12-21 21:32:00,163.845,163.845,163.785,163.785,318900000.0
2007-12-21 21:33:00,163.795,163.83,163.785,163.82,394200000.0
2007-12-21 21:34:00,163.82,163.82,163.79,163.79,293300000.0
2007-12-21 21:35:00,163.79,163.79,163.775,163.785,295100000.0
2007-12-21 21:36:00,163.78,163.785,163.755,163.755,177200000.0
2007-12-21 21:37:00,163.76,163.76,163.76,163.76,21600000.0
2007-12-21 21:38:00,163.755,163.76,163.755,163.76,149300000.0
2007-12-21 21:39:00,163.755,163.78,163.755,163.775,261100000.0
2007-12-21 21:40:00,163.78,163.78,163.685,163.685,456400000.0
2007-12-21 21:41:00,163.685,163.7,163.66,163.7,408000001.0
2007-12-21 21:42:00,163.7,163.735,163.675,163.685,297900000.0
2007-12-21 21:43:00,163.685,163.72,163.68,163.71,136100000.0
2007-12-21 21:44:00,163.705,163.73,163.7,163.725,397300000.0
2007-12-21 21:45:00,163.735,163.74,163.715,163.725,91600000.0
2007-12-21 21:46:00,163.725,163.73,163.725,163.73,16100000.0
2007-12-21 21:47:00,163.73,163.73,163.69,163.7,209400000.0
2007-12-21 21:48:00,163.7,163.795,163.7,163.795,150600000.0
2007-12-21 21:49:00,163.785,163.8,163.77,163.78,301700000.0
2007-12-21 21:50:00,163.77,163.785,163.76,163.78,282500000.0
2007-12-21 21:51:00,163.785,163.825,163.785,163.82,174800000.0
2007-12-21 21:52:00,163.82,163.84,163.805,163.84,134100000.0
2007-12-21 21:53:00,163.84,163.86,163.83,163.86,93600000.0
2007-12-21 21:54:00,163.86,163.88,163.81,163.82,211100000.0
2007-12-21 21:55:00,163.82,163.83,163.76,163.765,327000000.0
2007-12-21 21:56:00,163.765,163.79,163.76,163.785,167300000.0
2007-12-21 21:57:00,163.785,163.8,163.785,163.79,70800000.0
2007-12-21 21:58:00,163.795,163.8,163.77,163.78,190900000.0
2007-12-21 21:59:00,163.78,163.805,163.75,163.755,388700000.0
2007-12-21 22:00:00,163.755,163.81,163.745,163.775,447750000.0
2007-12-21 22:01:00,163.775,163.8,163.76,163.76,151100000.0
2007-12-21 22:02:00,163.76,163.765,163.755,163.765,94500000.0
2007-12-21 22:03:00,163.765,163.765,163.705,163.735,200900000.0
2007-12-21 22:04:00,163.74,163.755,163.72,163.735,240800000.0
2007-12-21 22:05:00,163.735,163.75,163.715,163.745,186700000.0
2007-12-21 22:06:00,163.76,163.76,163.745,163.76,81100000.0
2007-12-21 22:07:00,163.76,163.76,163.74,163.75,113500000.0
2007-12-21 22:08:00,163.765,163.765,163.745,163.745,80800000.0
2007-12-21 22:09:00,163.745,163.755,163.735,163.745,155300000.0
2007-12-21 22:10:00,163.76,163.76,163.74,163.74,55400000.0
2007-12-21 22:11:00,163.75,163.765,163.74,163.745,73500000.0
2007-12-21 22:12:00,163.745,163.745,163.73,163.735,42700000.0
2007-12-21 22:13:00,163.73,163.745,163.73,163.735,66600000.0
2007-12-21 22:14:00,163.735,163.735,163.725,163.725,33100000.0
2007-12-21 22:15:00,163.725,163.725,163.715,163.725,31700000.0
2007-12-21 22:16:00,163.725,163.745,163.725,163.745,42300000.0
2007-12-21 22:17:00,163.745,163.745,163.745,163.745,16300000.0
2007-12-21 22:18:00,163.745,163.755,163.725,163.755,150300000.0
2007-12-21 22:19:00,163.755,163.785,163.755,163.775,171700000.0
2007-12-21 22:20:00,163.775,163.79,163.775,163.785,50900000.0
2007-12-21 22:21:00,163.79,163.79,163.79,163.79,12000000.0
2007-12-21 22:22:00,163.795,163.81,163.795,163.805,49600000.0
2007-12-21 22:23:00,163.805,163.82,163.78,163.795,151600000.0
2007-12-21 22:24:00,163.795,163.825,163.795,163.815,207700000.0
2007-12-21 22:25:00,163.815,163.845,163.815,163.835,108900000.0
2007-12-21 22:26:00,163.835,163.845,163.825,163.825,73600000.0
2007-12-21 22:27:00,163.825,163.84,163.805,163.805,152200000.0
2007-12-21 22:28:00,163.795,163.83,163.795,163.83,96800000.0
2007-12-21 22:29:00,163.83,163.845,163.82,163.845,153900000.0
2007-12-21 22:30:00,163.845,163.905,163.835,163.905,261900000.0
2007-12-21 22:31:00,163.905,163.92,163.88,163.9,181300000.0
2007-12-21 22:32:00,163.875,163.905,163.875,163.905,22900000.0
2007-12-21 22:33:00,163.905,163.925,163.905,163.92,59000000.0
2007-12-21 22:34:00,163.92,163.92,163.91,163.91,24600000.0
2007-12-21 22:35:00,163.91,163.925,163.905,163.925,97500000.0
2007-12-21 22:36:00,163.92,163.92,163.915,163.915,37400000.0
2007-12-21 22:37:00,163.915,163.92,163.905,163.905,33300000.0
2007-12-21 22:38:00,163.905,163.91,163.895,163.91,37400000.0
2007-12-21 22:39:00,163.91,163.925,163.905,163.92,82400000.0
2007-12-21 22:40:00,163.92,163.925,163.92,163.925,145500000.0
2007-12-21 22:41:00,163.925,163.935,163.925,163.93,124300000.0
2007-12-21 22:42:00,163.93,163.935,163.93,163.935,17100000.0
2007-12-21 22:43:00,163.93,163.945,163.925,163.925,209000000.0
2007-12-21 22:44:00,163.93,163.935,163.92,163.925,104000000.0
2007-12-21 22:45:00,163.925,163.93,163.92,163.925,147400000.0
2007-12-21 22:46:00,163.925,163.93,163.92,163.925,134000000.0
2007-12-21 22:47:00,163.925,163.935,163.915,163.915,113100000.0
2007-12-21 22:48:00,163.915,163.915,163.9,163.91,105700000.0
2007-12-21 22:49:00,163.915,163.94,163.91,163.94,122300000.0
2007-12-21 22:50:00,163.935,163.945,163.92,163.92,209800000.0
2007-12-21 22:51:00,163.92,163.945,163.92,163.945,148800000.0
2007-12-21 22:52:00,163.945,163.945,163.935,163.94,86300000.0
2007-12-21 22:53:00,163.94,163.94,163.915,163.925,190900000.0
2007-12-21 22:54:00,163.925,163.925,163.9,163.905,111100000.0
2007-12-21 22:55:00,163.905,163.925,163.905,163.925,35800000.0
2007-12-21 22:56:00,163.93,163.93,163.89,163.905,4100000.0
2007-12-21 22:57:00,163.905,163.925,163.9,163.91,53400000.0
2007-12-21 22:58:00,163.905,163.915,163.905,163.91,98500000.0
2007-12-21 22:59:00,163.915,163.94,163.9,163.915,221800000.0
2007-12-21 23:00:00,163.915,163.925,163.91,163.925,183300000.0
2007-12-24 00:02:00,163.81,163.81,163.81,163.81,800000.0
2007-12-24 00:03:00,163.82,163.82,163.81,163.81,800000.0
2007-12-24 00:04:00,163.82,163.83,163.78,163.8,800000.0
2007-12-24 00:05:00,163.83,163.83,163.78,163.8,800000.0
2007-12-24 00:06:00,163.81,163.84,163.8,163.82,800000.0
2007-12-24 00:07:00,163.8,163.82,163.8,163.81,800000.0
2007-12-24 00:08:00,163.82,163.84,163.81,163.81,800000.0
2007-12-24 00:09:00,163.82,163.82,163.8,163.81,800000.0
2007-12-24 00:10:00,163.82,163.84,163.82,163.84,800000.0
2007-12-24 00:11:00,163.83,163.85,163.83,163.85,800000.0
2007-12-24 00:12:00,163.84,163.85,163.84,163.84,800000.0
2007-12-24 00:14:00,163.82,163.85,163.82,163.83,800000.0
2007-12-24 00:15:00,163.82,163.82,163.81,163.82,800000.0
2007-12-24 00:16:00,163.83,163.84,163.83,163.84,800000.0
2007-12-24 00:18:00,163.85,163.85,163.85,163.85,800000.0
2007-12-24 00:19:00,163.86,163.86,163.84,163.85,800000.0
2007-12-24 00:20:00,163.84,163.85,163.84,163.84,800000.0
2007-12-24 00:21:00,163.85,163.85,163.84,163.84,800000.0
2007-12-24 00:22:00,163.85,163.85,163.84,163.84,800000.0
2007-12-24 00:24:00,163.85,163.85,163.84,163.84,800000.0
2007-12-24 00:30:00,163.86,163.87,163.85,163.86,800000.0
2007-12-24 00:31:00,163.87,163.89,163.86,163.86,800000.0
2007-12-24 00:33:00,163.9,163.9,163.88,163.89,800000.0
2007-12-24 00:34:00,163.88,163.88,163.88,163.88,800000.0
2007-12-24 00:35:00,163.89,163.9,163.89,163.89,800000.0
2007-12-24 00:37:00,163.9,163.96,163.9,163.93,800000.0
2007-12-24 00:38:00,163.91,163.94,163.91,163.92,800000.0
2007-12-24 00:39:00,163.91,163.92,163.91,163.92,800000.0
2007-12-24 00:40:00,163.93,163.93,163.93,163.93,800000.0
2007-12-24 00:41:00,163.96,163.97,163.93,163.93,800000.0
2007-12-24 00:43:00,163.96,163.96,163.94,163.94,800000.0
2007-12-24 00:44:00,163.98,163.98,163.94,163.94,800000.0
2007-12-24 00:45:00,163.98,164.04,163.98,164.04,800000.0
2007-12-24 00:46:00,164.03,164.04,164.02,164.04,800000.0
2007-12-24 00:47:00,163.75,163.75,163.75,163.75,800000.0
2007-12-24 00:49:00,163.785,163.785,163.785,163.785,2400000.0
2007-12-24 00:50:00,163.785,163.8,163.78,163.78,7600000.0
2007-12-24 00:51:00,163.78,163.82,163.78,163.815,56000000.0
2007-12-24 00:52:00,163.815,163.82,163.785,163.82,43600000.0
2007-12-24 00:53:00,163.82,163.83,163.81,163.83,26500000.0
2007-12-24 00:54:00,163.83,163.84,163.82,163.84,30400000.0
2007-12-24 00:55:00,163.835,163.84,163.825,163.84,17600000.0
2007-12-24 00:56:00,163.82,163.82,163.82,163.82,4200000.0
2007-12-24 00:57:00,163.82,163.83,163.82,163.83,14700000.0
2007-12-24 00:58:00,163.82,163.83,163.81,163.81,8100000.0
2007-12-24 00:59:00,163.83,163.83,163.82,163.82,4900000.0
2007-12-24 01:00:00,163.83,163.83,163.83,163.83,5600000.0
2007-12-24 01:01:00,163.82,163.85,163.82,163.85,14600000.0
2007-12-24 01:02:00,163.85,163.85,163.82,163.835,70800000.0
2007-12-24 01:03:00,163.835,163.85,163.79,163.8,109300000.0
2007-12-24 01:04:00,163.8,163.83,163.79,163.815,97500000.0
2007-12-24 01:05:00,163.82,163.845,163.795,163.82,413700000.0
2007-12-24 01:06:00,163.82,163.84,163.81,163.82,91700000.0
2007-12-24 01:07:00,163.82,163.83,163.82,163.82,58800000.0
2007-12-24 01:08:00,163.815,163.845,163.8,163.8,383600001.0
2007-12-24 01:09:00,163.8,163.85,163.795,163.835,109000000.0
2007-12-24 01:10:00,163.845,163.86,163.83,163.86,96300000.0
2007-12-24 01:11:00,163.86,163.86,163.84,163.86,133900000.0
2007-12-24 01:12:00,163.86,163.86,163.845,163.86,66000000.0
2007-12-24 01:13:00,163.86,163.86,163.85,163.86,26400000.0
2007-12-24 01:14:00,163.86,163.86,163.835,163.84,124100000.0
2007-12-24 01:15:00,163.845,163.85,163.83,163.835,55200000.0
2007-12-24 01:16:00,163.84,163.86,163.825,163.86,16800000.0
2007-12-24 01:17:00,163.86,163.86,163.82,163.82,11200000.0
2007-12-24 01:18:00,163.86,163.86,163.855,163.855,11600000.0
2007-12-24 01:19:00,163.84,163.86,163.84,163.86,62000000.0
2007-12-24 01:20:00,163.86,163.87,163.85,163.855,136600000.0
2007-12-24 01:21:00,163.86,163.86,163.85,163.85,30800000.0
2007-12-24 01:22:00,163.85,163.86,163.845,163.85,60200000.0
2007-12-24 01:23:00,163.84,163.85,163.84,163.85,10400000.0
2007-12-24 01:24:00,163.845,163.86,163.84,163.855,35200000.0
2007-12-24 01:25:00,163.84,163.855,163.84,163.855,16000000.0
2007-12-24 01:26:00,163.855,163.855,163.835,163.835,35900000.0
2007-12-24 01:27:00,163.83,163.855,163.83,163.85,23700000.0
2007-12-24 01:28:00,163.84,163.85,163.84,163.85,9600000.0
2007-12-24 01:29:00,163.83,163.85,163.83,163.85,21200000.0
2007-12-24 01:30:00,163.85,163.91,163.85,163.89,78000000.0
2007-12-24 01:31:00,163.89,163.9,163.885,163.9,56800000.0
2007-12-24 01:32:00,163.9,163.91,163.895,163.91,59600000.0
2007-12-24 01:33:00,163.905,163.91,163.9,163.9,28000000.0
2007-12-24 01:34:00,163.905,163.92,163.895,163.92,127500000.0
2007-12-24 01:35:00,163.915,163.94,163.915,163.93,69400000.0
2007-12-24 01:36:00,163.935,163.94,163.925,163.94,13600000.0
2007-12-24 01:37:00,163.93,163.96,163.93,163.96,67700000.0
2007-12-24 01:38:00,163.97,163.98,163.945,163.965,88000000.0
2007-12-24 01:39:00,163.96,163.97,163.94,163.96,60500000.0
2007-12-24 01:40:00,163.96,163.965,163.955,163.965,21900000.0
2007-12-24 01:41:00,163.96,163.965,163.95,163.96,61900000.0
2007-12-24 01:42:00,163.96,163.96,163.96,163.96,18800000.0
2007-12-24 01:43:00,163.96,163.96,163.95,163.96,17000000.0
2007-12-24 01:44:00,163.96,163.96,163.96,163.96,15200000.0
2007-12-24 01:45:00,163.96,164.065,163.96,164.055,106600000.0
2007-12-24 01:46:00,164.06,164.065,164.05,164.055,130800000.0
2007-12-24 01:47:00,164.04,164.05,164.04,164.05,22200000.0
2007-12-24 01:48:00,164.05,164.05,164.025,164.025,113800000.0
2007-12-24 01:49:00,164.04,164.06,164.01,164.015,151000000.0
2007-12-24 01:50:00,164.015,164.04,164.01,164.04,43100001.0
2007-12-24 01:51:00,164.04,164.06,164.03,164.06,119900000.0
2007-12-24 01:52:00,164.06,164.09,164.045,164.07,347600000.0
2007-12-24 01:53:00,164.07,164.07,164.02,164.02,79200000.0
2007-12-24 01:54:00,164.02,164.03,164.015,164.025,243100000.0
2007-12-24 01:55:00,164.025,164.04,164.0,164.01,415000000.0
2007-12-24 01:56:00,164.01,164.02,164.005,164.01,54300000.0
2007-12-24 01:57:00,164.01,164.02,163.955,163.99,366000000.0
2007-12-24 01:58:00,163.99,164.005,163.985,163.99,205800000.0
2007-12-24 01:59:00,163.985,164.045,163.975,164.045,421600000.0
2007-12-24 02:00:00,164.045,164.07,164.025,164.06,443100000.0
2007-12-24 02:01:00,164.06,164.07,164.055,164.06,129600000.0
2007-12-24 02:02:00,164.06,164.07,164.04,164.07,162000000.0
2007-12-24 02:03:00,164.045,164.08,164.045,164.08,227400000.0
2007-12-24 02:04:00,164.095,164.155,164.08,164.135,621200000.0
2007-12-24 02:05:00,164.135,164.16,164.135,164.155,153600000.0
2007-12-24 02:06:00,164.16,164.16,164.15,164.16,155200000.0
2007-12-24 02:07:00,164.16,164.175,164.16,164.165,185000000.0
2007-12-24 02:08:00,164.165,164.17,164.15,164.16,80000000.0
2007-12-24 02:09:00,164.16,164.165,164.135,164.155,65800000.0
2007-12-24 02:10:00,164.16,164.16,164.125,164.125,38500000.0
2007-12-24 02:11:00,164.125,164.125,164.1,164.11,76900000.0
2007-12-24 02:12:00,164.11,164.11,164.06,164.07,221200000.0
2007-12-24 02:13:00,164.07,164.07,164.0,164.02,464799999.0
2007-12-24 02:14:00,164.015,164.02,164.0,164.01,216800000.0
2007-12-24 02:15:00,164.02,164.02,163.985,164.0,255200000.0
2007-12-24 02:16:00,164.0,164.0,163.96,163.98,354700000.0
2007-12-24 02:17:00,163.98,163.985,163.975,163.98,78000000.0
2007-12-24 02:18:00,163.97,164.005,163.97,164.0,161200000.0
2007-12-24 02:19:00,164.0,164.05,163.995,164.04,500900003.0
2007-12-24 02:20:00,164.04,164.06,164.025,164.06,733200005.0
2007-12-24 02:21:00,164.06,164.07,164.055,164.055,534699999.0
2007-12-24 02:22:00,164.055,164.065,164.055,164.055,293900001.0
2007-12-24 02:23:00,164.06,164.06,164.06,164.06,110000000.0
2007-12-24 02:24:00,164.06,164.075,164.06,164.075,123000000.0
2007-12-24 02:25:00,164.075,164.09,164.07,164.08,217200000.0
2007-12-24 02:26:00,164.08,164.1,164.07,164.085,415699998.0
2007-12-24 02:27:00,164.09,164.09,164.09,164.09,22800000.0
2007-12-24 02:28:00,164.08,164.12,164.08,164.09,221000000.0
2007-12-24 02:29:00,164.09,164.11,164.085,164.11,62000000.0
2007-12-24 02:30:00,164.11,164.11,164.1,164.1,7400000.0
2007-12-24 02:31:00,164.11,164.12,164.1,164.115,89800000.0
2007-12-24 02:32:00,164.115,164.145,164.11,164.12,110400000.0
2007-12-24 02:33:00,164.12,164.14,164.115,164.115,35100000.0
2007-12-24 02:34:00,164.12,164.12,164.105,164.105,51200000.0
2007-12-24 02:35:00,164.11,164.12,164.095,164.1,106500000.0
2007-12-24 02:36:00,164.095,164.105,164.09,164.105,251200003.0
2007-12-24 02:37:00,164.105,164.13,164.1,164.13,103600000.0
2007-12-24 02:38:00,164.13,164.14,164.125,164.13,81100000.0
2007-12-24 02:39:00,164.1,164.13,164.1,164.13,60799999.0
2007-12-24 02:40:00,164.12,164.135,164.12,164.13,42600000.0
2007-12-24 02:41:00,164.13,164.14,164.12,164.12,52400000.0
2007-12-24 02:42:00,164.12,164.13,164.11,164.125,109500000.0
2007-12-24 02:43:00,164.125,164.13,164.11,164.12,19700000.0
2007-12-24 02:44:00,164.125,164.13,164.105,164.12,80400000.0
2007-12-24 02:45:00,164.12,164.12,164.09,164.1,271000002.0
2007-12-24 02:46:00,164.11,164.12,164.1,164.11,76700000.0
2007-12-24 02:47:00,164.11,164.12,164.095,164.1,168800000.0
2007-12-24 02:48:00,164.1,164.105,164.1,164.1,105900000.0
2007-12-24 02:49:00,164.1,164.11,164.095,164.095,92100000.0
2007-12-24 02:50:00,164.095,164.105,164.085,164.1,298099998.0
2007-12-24 02:51:00,164.13,164.13,164.11,164.115,39200000.0
2007-12-24 02:52:00,164.12,164.14,164.11,164.13,60200000.0
2007-12-24 02:53:00,164.13,164.16,164.12,164.145,149400000.0
2007-12-24 02:54:00,164.145,164.145,164.12,164.13,130499998.0
2007-12-24 02:55:00,164.13,164.16,164.12,164.155,109500000.0
2007-12-24 02:56:00,164.145,164.15,164.135,164.14,50300000.0
2007-12-24 02:57:00,164.14,164.15,164.14,164.15,20800000.0
2007-12-24 02:58:00,164.15,164.15,164.13,164.14,293500000.0
2007-12-24 02:59:00,164.13,164.14,164.11,164.13,457700009.0
2007-12-24 03:00:00,164.12,164.15,164.1,164.11,441400004.0
2007-12-24 03:01:00,164.13,164.13,164.095,164.1,403299997.0
2007-12-24 03:02:00,164.11,164.14,164.1,164.14,390799999.0
2007-12-24 03:03:00,164.14,164.145,164.125,164.14,460500000.0
2007-12-24 03:04:00,164.14,164.14,164.125,164.125,105700000.0
2007-12-24 03:05:00,164.125,164.125,164.115,164.125,82300000.0
2007-12-24 03:06:00,164.125,164.125,164.09,164.12,183299997.0
2007-12-24 03:07:00,164.115,164.12,164.1,164.1,158600002.0
2007-12-24 03:08:00,164.11,164.11,164.095,164.095,186700001.0
2007-12-24 03:09:00,164.095,164.11,164.095,164.1,168900000.0
2007-12-24 03:10:00,164.1,164.1,164.09,164.09,310700000.0
2007-12-24 03:11:00,164.09,164.1,164.06,164.095,411299989.0
2007-12-24 03:12:00,164.1,164.1,164.085,164.085,90800000.0
2007-12-24 03:13:00,164.105,164.105,164.09,164.1,60300000.0
2007-12-24 03:14:00,164.1,164.1,164.09,164.1,33600000.0
2007-12-24 03:15:00,164.1,164.1,164.1,164.1,17600000.0
2007-12-24 03:16:00,164.1,164.1,164.09,164.1,78900000.0
2007-12-24 03:17:00,164.095,164.1,164.095,164.1,18700000.0
2007-12-24 03:18:00,164.095,164.1,164.095,164.1,8000000.0
2007-12-24 03:19:00,164.1,164.1,164.1,164.1,128000000.0
2007-12-24 03:20:00,164.1,164.1,164.1,164.1,6800000.0
2007-12-24 03:21:00,164.1,164.1,164.095,164.095,59200000.0
2007-12-24 03:22:00,164.095,164.1,164.085,164.09,142800000.0
2007-12-24 03:23:00,164.07,164.07,164.05,164.06,47200000.0
2007-12-24 03:24:00,164.07,164.08,164.07,164.07,47200000.0
2007-12-24 03:25:00,164.095,164.105,164.095,164.1,52400000.0
2007-12-24 03:26:00,164.1,164.11,164.1,164.105,41300000.0
2007-12-24 03:27:00,164.105,164.105,164.1,164.1,14900000.0
2007-12-24 03:28:00,164.1,164.12,164.1,164.1,104699999.0
2007-12-24 03:29:00,164.1,164.12,164.1,164.12,83200000.0
2007-12-24 03:30:00,164.12,164.12,164.11,164.12,18000000.0
2007-12-24 03:31:00,164.12,164.12,164.085,164.085,99100000.0
2007-12-24 03:32:00,164.09,164.1,164.075,164.085,204200000.0
2007-12-24 03:33:00,164.085,164.1,164.085,164.1,88300000.0
2007-12-24 03:34:00,164.105,164.105,164.095,164.1,38100000.0
2007-12-24 03:35:00,164.1,164.105,164.1,164.1,48900000.0
2007-12-24 03:36:00,164.1,164.12,164.1,164.105,90500000.0
2007-12-24 03:37:00,164.11,164.12,164.095,164.105,128500000.0
2007-12-24 03:38:00,164.105,164.11,164.085,164.105,427599995.0
2007-12-24 03:39:00,164.1,164.12,164.1,164.105,59800000.0
2007-12-24 03:40:00,164.105,164.12,164.1,164.105,136100000.0
2007-12-24 03:41:00,164.105,164.12,164.1,164.12,182000000.0
2007-12-24 03:42:00,164.12,164.12,164.105,164.12,209600000.0
2007-12-24 03:43:00,164.11,164.12,164.11,164.12,52400000.0
2007-12-24 03:44:00,164.11,164.12,164.11,164.12,42800000.0
2007-12-24 03:45:00,164.11,164.11,164.1,164.1,18000000.0
2007-12-24 03:46:00,164.1,164.12,164.1,164.105,41700000.0
2007-12-24 03:47:00,164.1,164.1,164.1,164.1,34800000.0
2007-12-24 03:48:00,164.1,164.105,164.08,164.105,96900000.0
2007-12-24 03:49:00,164.11,164.11,164.075,164.075,61800000.0
2007-12-24 03:50:00,164.08,164.08,164.07,164.08,88700000.0
2007-12-24 03:51:00,164.075,164.1,164.075,164.1,65800000.0
2007-12-24 03:52:00,164.1,164.12,164.095,164.105,89000000.0
2007-12-24 03:53:00,164.1,164.1,164.07,164.08,336299999.0
2007-12-24 03:54:00,164.08,164.1,164.065,164.07,336400000.0
2007-12-24 03:55:00,164.065,164.08,164.065,164.08,125700000.0
2007-12-24 03:56:00,164.075,164.08,164.075,164.08,37400000.0
2007-12-24 03:57:00,164.07,164.085,164.07,164.07,76800000.0
2007-12-24 03:58:00,164.07,164.075,164.06,164.07,43300000.0
2007-12-24 03:59:00,164.06,164.085,164.06,164.06,279200000.0
2007-12-24 04:00:00,164.06,164.07,164.055,164.07,98300000.0
2007-12-24 04:01:00,164.07,164.07,164.05,164.065,54000000.0
2007-12-24 04:02:00,164.065,164.085,164.06,164.07,271599999.0
2007-12-24 04:03:00,164.07,164.1,164.07,164.1,110200000.0
2007-12-24 04:04:00,164.1,164.1,164.09,164.095,101200000.0
2007-12-24 04:05:00,164.1,164.1,164.085,164.085,90400000.0
2007-12-24 04:06:00,164.085,164.09,164.075,164.08,118500000.0
2007-12-24 04:07:00,164.08,164.09,164.075,164.09,85300000.0
2007-12-24 04:08:00,164.09,164.09,164.07,164.085,36400000.0
2007-12-24 04:09:00,164.085,164.1,164.065,164.095,45000000.0
2007-12-24 04:10:00,164.09,164.1,164.055,164.055,87700000.0
2007-12-24 04:11:00,164.06,164.065,164.055,164.06,93700000.0
2007-12-24 04:12:00,164.06,164.065,164.05,164.065,13600000.0
2007-12-24 04:13:00,164.075,164.08,164.075,164.075,67500000.0
2007-12-24 04:14:00,164.07,164.08,164.06,164.075,56200000.0
2007-12-24 04:15:00,164.075,164.08,164.075,164.08,47400000.0
2007-12-24 04:16:00,164.08,164.08,164.07,164.08,26000000.0
2007-12-24 04:17:00,164.08,164.08,164.07,164.08,154599997.0
2007-12-24 04:18:00,164.08,164.09,164.07,164.09,172199999.0
2007-12-24 04:19:00,164.09,164.105,164.08,164.09,172099999.0
2007-12-24 04:20:00,164.09,164.09,164.08,164.08,170400001.0
2007-12-24 04:21:00,164.08,164.1,164.08,164.1,75700000.0
2007-12-24 04:22:00,164.1,164.1,164.09,164.1,561699996.0
2007-12-24 04:23:00,164.1,164.1,164.06,164.07,194499999.0
2007-12-24 04:24:00,164.07,164.09,164.065,164.09,235300000.0
2007-12-24 04:25:00,164.075,164.09,164.075,164.075,47000000.0
2007-12-24 04:26:00,164.08,164.11,164.08,164.11,57600000.0
2007-12-24 04:27:00,164.11,164.125,164.11,164.12,42400000.0
2007-12-24 04:28:00,164.125,164.125,164.11,164.11,28400000.0
2007-12-24 04:29:00,164.125,164.125,164.11,164.11,65999999.0
2007-12-24 04:30:00,164.095,164.12,164.095,164.115,70400000.0
2007-12-24 04:31:00,164.115,164.115,164.09,164.1,162400001.0
2007-12-24 04:32:00,164.17,164.17,164.17,164.17,27200000.0
2007-12-24 04:33:00,164.1,164.11,164.1,164.11,27200000.0
2007-12-24 04:34:00,164.11,164.11,164.1,164.11,74700000.0
2007-12-24 04:35:00,164.11,164.115,164.11,164.115,4800000.0
2007-12-24 04:36:00,164.115,164.115,164.115,164.115,800000.0
2007-12-24 04:37:00,164.18,164.18,164.18,164.18,113600000.0
2007-12-24 04:38:00,164.115,164.12,164.11,164.12,113600000.0
2007-12-24 04:39:00,164.12,164.12,164.12,164.12,6400000.0
2007-12-24 04:40:00,164.12,164.13,164.11,164.13,30100000.0
2007-12-24 04:41:00,164.125,164.13,164.11,164.13,22200000.0
2007-12-24 04:42:00,164.13,164.13,164.13,164.13,1700000.0
2007-12-24 04:43:00,164.12,164.12,164.09,164.1,12800000.0
2007-12-24 04:44:00,164.13,164.13,164.13,164.13,12800000.0
2007-12-24 04:45:00,164.12,164.13,164.12,164.13,12100000.0
2007-12-24 04:46:00,164.125,164.13,164.125,164.13,1000000.0
2007-12-24 04:47:00,164.115,164.115,164.115,164.115,1600000.0
2007-12-24 04:48:00,164.115,164.12,164.1,164.1,78400000.0
2007-12-24 04:49:00,164.1,164.1,164.09,164.1,157100000.0
2007-12-24 04:50:00,164.1,164.1,164.095,164.1,147900000.0
2007-12-24 04:51:00,164.1,164.1,164.09,164.09,267800002.0
2007-12-24 04:52:00,164.1,164.12,164.1,164.11,124000000.0
2007-12-24 04:53:00,164.11,164.135,164.11,164.12,708599999.0
2007-12-24 04:54:00,164.11,164.13,164.11,164.115,249799999.0
2007-12-24 04:55:00,164.12,164.13,164.12,164.13,154200001.0
2007-12-24 04:56:00,164.13,164.13,164.1,164.11,129400000.0
2007-12-24 04:57:00,164.1,164.12,164.1,164.115,161500000.0
2007-12-24 04:58:00,164.115,164.14,164.11,164.13,608500004.0
2007-12-24 04:59:00,164.13,164.155,164.12,164.15,662800000.0
2007-12-24 05:00:00,164.15,164.16,164.15,164.155,127000000.0
2007-12-24 05:01:00,164.15,164.16,164.135,164.135,554899998.0
2007-12-24 05:02:00,164.14,164.145,164.14,164.14,41800000.0
2007-12-24 05:03:00,164.14,164.14,164.12,164.14,32800000.0
2007-12-24 05:04:00,164.14,164.14,164.125,164.125,53100000.0
2007-12-24 05:05:00,164.125,164.14,164.12,164.13,90400000.0
2007-12-24 05:06:00,164.125,164.13,164.12,164.12,62300000.0
2007-12-24 05:07:00,164.12,164.12,164.12,164.12,24400000.0
2007-12-24 05:08:00,164.12,164.13,164.12,164.13,85800000.0
2007-12-24 05:09:00,164.13,164.13,164.12,164.12,72500000.0
2007-12-24 05:10:00,164.13,164.14,164.13,164.13,48400000.0
2007-12-24 05:11:00,164.13,164.14,164.12,164.135,41000000.0
2007-12-24 05:12:00,164.14,164.15,164.14,164.15,144799999.0
2007-12-24 05:13:00,164.145,164.15,164.14,164.145,34000000.0
2007-12-24 05:14:00,164.125,164.14,164.125,164.13,20800000.0
2007-12-24 05:15:00,164.13,164.13,164.13,164.13,22400000.0
2007-12-24 05:16:00,164.13,164.13,164.125,164.125,55400000.0
2007-12-24 05:17:00,164.12,164.14,164.1,164.14,30000000.0
2007-12-24 05:18:00,164.14,164.14,164.14,164.14,18600000.0
2007-12-24 05:19:00,164.13,164.145,164.13,164.13,224199998.0
2007-12-24 05:20:00,164.13,164.15,164.125,164.13,238799999.0
2007-12-24 05:21:00,164.12,164.14,164.12,164.13,21100000.0
2007-12-24 05:22:00,164.13,164.15,164.13,164.15,126800000.0
2007-12-24 05:23:00,164.17,164.18,164.13,164.14,291600001.0
2007-12-24 05:24:00,164.14,164.16,164.14,164.16,628400012.0
2007-12-24 05:25:00,164.16,164.165,164.155,164.155,208000000.0
2007-12-24 05:26:00,164.16,164.16,164.15,164.15,70800002.0
2007-12-24 05:27:00,164.16,164.16,164.15,164.15,419600002.0
2007-12-24 05:28:00,164.16,164.165,164.15,164.16,266400000.0
2007-12-24 05:29:00,164.16,164.165,164.16,164.16,124000002.0
2007-12-24 05:30:00,164.165,164.165,164.16,164.16,22400000.0
2007-12-24 05:31:00,164.16,164.165,164.145,164.16,377200000.0
2007-12-24 05:32:00,164.16,164.165,164.16,164.16,41200000.0
2007-12-24 05:33:00,164.16,164.17,164.14,164.14,193400002.0
2007-12-24 05:34:00,164.14,164.16,164.14,164.14,260599999.0
2007-12-24 05:35:00,164.15,164.16,164.15,164.155,167199999.0
2007-12-24 05:36:00,164.155,164.16,164.15,164.15,55200000.0
2007-12-24 05:37:00,164.16,164.16,164.15,164.15,44600000.0
2007-12-24 05:38:00,164.16,164.16,164.155,164.155,41600000.0
2007-12-24 05:39:00,164.155,164.16,164.135,164.145,241900000.0
2007-12-24 05:40:00,164.145,164.16,164.13,164.13,215900000.0
2007-12-24 05:41:00,164.14,164.14,164.115,164.12,110900000.0
2007-12-24 05:42:00,164.12,164.12,164.11,164.12,29100000.0
2007-12-24 05:43:00,164.11,164.125,164.1,164.125,31900000.0
2007-12-24 05:44:00,164.12,164.12,164.115,164.12,27700000.0
2007-12-24 05:45:00,164.11,164.13,164.11,164.13,52600000.0
2007-12-24 05:46:00,164.13,164.135,164.12,164.12,30900000.0
2007-12-24 05:47:00,164.12,164.15,164.12,164.14,96399999.0
2007-12-24 05:48:00,164.14,164.145,164.13,164.14,155500000.0
2007-12-24 05:49:00,164.14,164.14,164.13,164.14,63400000.0
2007-12-24 05:50:00,164.14,164.14,164.14,164.14,65600000.0
2007-12-24 05:51:00,164.14,164.15,164.13,164.14,262400000.0
2007-12-24 05:52:00,164.14,164.15,164.135,164.15,96800000.0
2007-12-24 05:53:00,164.15,164.15,164.135,164.14,23300000.0
2007-12-24 05:54:00,164.14,164.14,164.14,164.14,5300000.0
2007-12-24 05:55:00,164.14,164.15,164.14,164.14,16900000.0
2007-12-24 05:56:00,164.14,164.15,164.135,164.15,98000000.0
2007-12-24 05:57:00,164.15,164.17,164.14,164.17,463500002.0
2007-12-24 05:58:00,164.17,164.17,164.17,164.17,1200000.0
2007-12-24 05:59:00,164.14,164.17,164.14,164.17,7100000.0
2007-12-24 06:00:00,164.15,164.17,164.14,164.15,44700000.0
2007-12-24 06:01:00,164.14,164.15,164.14,164.14,52700000.0
2007-12-24 06:02:00,164.135,164.15,164.135,164.145,42900000.0
2007-12-24 06:03:00,164.16,164.16,164.14,164.15,18300000.0
2007-12-24 06:04:00,164.145,164.16,164.14,164.15,31300000.0
2007-12-24 06:05:00,164.16,164.16,164.15,164.15,4400000.0
2007-12-24 06:06:00,164.14,164.16,164.14,164.145,31400000.0
2007-12-24 06:07:00,164.16,164.16,164.13,164.13,9800000.0
2007-12-24 06:08:00,164.15,164.16,164.14,164.14,3900000.0
2007-12-24 06:09:00,164.16,164.16,164.145,164.155,38400000.0
2007-12-24 06:10:00,164.155,164.16,164.15,164.15,46600000.0
2007-12-24 06:11:00,164.02,164.02,164.02,164.02,35900000.0
2007-12-24 06:12:00,164.16,164.16,164.12,164.13,35900000.0
2007-12-24 06:13:00,164.16,164.16,164.15,164.15,43400000.0
2007-12-24 06:14:00,164.15,164.15,164.13,164.13,124000000.0
2007-12-24 06:15:00,164.125,164.13,164.125,164.13,18000000.0
2007-12-24 06:16:00,164.12,164.13,164.12,164.12,93900000.0
2007-12-24 06:17:00,164.12,164.16,164.115,164.135,230699999.0
2007-12-24 06:18:00,164.135,164.14,164.125,164.14,175900000.0
2007-12-24 06:19:00,164.14,164.14,164.135,164.14,10000000.0
2007-12-24 06:20:00,164.13,164.14,164.125,164.125,30800000.0
2007-12-24 06:21:00,164.11,164.12,164.11,164.12,16400000.0
2007-12-24 06:22:00,164.12,164.13,164.12,164.125,48300000.0
2007-12-24 06:23:00,164.12,164.125,164.115,164.115,66200000.0
2007-12-24 06:24:00,164.115,164.12,164.1,164.12,12800000.0
2007-12-24 06:25:00,164.12,164.125,164.1,164.12,39200000.0
2007-12-24 06:26:00,164.12,164.12,164.11,164.12,16000000.0
2007-12-24 06:27:00,164.12,164.12,164.1,164.1,41700000.0
2007-12-24 06:28:00,164.11,164.12,164.105,164.11,42300000.0
2007-12-24 06:29:00,164.1,164.1,164.1,164.1,2500000.0
2007-12-24 06:30:00,164.1,164.11,164.085,164.105,110900000.0
2007-12-24 06:31:00,164.105,164.11,164.075,164.1,144900000.0
2007-12-24 06:32:00,164.07,164.1,164.07,164.09,21600000.0
2007-12-24 06:33:00,164.09,164.09,164.09,164.09,2400000.0
2007-12-24 06:34:00,164.09,164.09,164.09,164.09,4000000.0
2007-12-24 06:35:00,164.09,164.1,164.06,164.065,106000000.0
2007-12-24 06:36:00,164.06,164.065,164.06,164.06,48000000.0
2007-12-24 06:37:00,164.06,164.06,164.05,164.06,25000000.0
2007-12-24 06:38:00,164.06,164.065,164.05,164.06,356800000.0
2007-12-24 06:39:00,164.06,164.06,164.025,164.025,757299998.0
2007-12-24 06:40:00,164.045,164.06,164.045,164.06,56200000.0
2007-12-24 06:41:00,164.06,164.06,164.06,164.06,14800000.0
2007-12-24 06:42:00,164.06,164.06,164.05,164.06,30900000.0
2007-12-24 06:43:00,164.06,164.06,164.06,164.06,12000000.0
2007-12-24 06:44:00,164.05,164.06,164.05,164.06,23000000.0
2007-12-24 06:45:00,164.06,164.06,164.05,164.06,8500000.0
2007-12-24 06:46:00,164.06,164.06,164.055,164.06,35800000.0
2007-12-24 06:47:00,164.06,164.06,164.06,164.06,62400000.0
2007-12-24 06:48:00,164.06,164.06,164.06,164.06,59600000.0
2007-12-24 06:49:00,164.06,164.06,164.06,164.06,50000000.0
2007-12-24 06:50:00,164.06,164.065,164.04,164.05,95200000.0
2007-12-24 06:51:00,164.05,164.05,164.05,164.05,7900000.0
2007-12-24 06:52:00,164.05,164.05,164.05,164.05,1700000.0
2007-12-24 06:53:00,164.05,164.05,164.04,164.04,40500000.0
2007-12-24 06:54:00,164.04,164.04,164.03,164.035,24800000.0
2007-12-24 06:55:00,164.04,164.04,164.03,164.04,75800000.0
2007-12-24 06:56:00,164.04,164.05,164.03,164.05,65700000.0
2007-12-24 06:57:00,164.05,164.05,164.03,164.04,60000000.0
2007-12-24 06:58:00,164.04,164.045,164.04,164.045,41300000.0
2007-12-24 06:59:00,164.045,164.045,164.03,164.04,96300000.0
2007-12-24 07:00:00,164.04,164.04,164.03,164.04,54500000.0
2007-12-24 07:01:00,164.04,164.06,164.04,164.05,62200000.0
2007-12-24 07:02:00,164.05,164.06,164.05,164.055,42800000.0
2007-12-24 07:03:00,164.06,164.06,164.055,164.055,71500000.0
2007-12-24 07:04:00,164.055,164.06,164.055,164.06,32400000.0
2007-12-24 07:05:00,164.06,164.06,164.055,164.06,31000000.0
2007-12-24 07:06:00,164.06,164.07,164.04,164.045,79600000.0
2007-12-24 07:07:00,164.04,164.04,164.02,164.02,103300000.0
2007-12-24 07:08:00,164.03,164.08,164.03,164.08,137000000.0
2007-12-24 07:09:00,164.08,164.08,164.035,164.045,249700001.0
2007-12-24 07:10:00,164.05,164.05,164.035,164.04,65400000.0
2007-12-24 07:11:00,164.04,164.04,164.03,164.03,79600000.0
2007-12-24 07:12:00,164.025,164.03,164.025,164.03,15400000.0
2007-12-24 07:13:00,164.03,164.03,164.02,164.025,152400003.0
2007-12-24 07:14:00,164.03,164.03,164.01,164.02,141700000.0
2007-12-24 07:15:00,164.02,164.02,164.0,164.01,248299994.0
2007-12-24 07:16:00,164.01,164.02,163.995,164.0,238700000.0
2007-12-24 07:17:00,164.0,164.0,163.99,164.0,120000000.0
2007-12-24 07:18:00,164.0,164.0,163.99,163.99,119500000.0
2007-12-24 07:19:00,163.99,163.995,163.99,163.995,4400000.0
2007-12-24 07:20:00,164.0,164.025,164.0,164.01,189200000.0
2007-12-24 07:21:00,164.01,164.01,164.0,164.01,70300000.0
2007-12-24 07:22:00,164.0,164.0,164.0,164.0,28500000.0
2007-12-24 07:23:00,164.0,164.01,164.0,164.0,245100000.0
2007-12-24 07:24:00,164.0,164.0,163.94,163.94,427200000.0
2007-12-24 07:25:00,163.965,163.97,163.94,163.94,108000000.0
2007-12-24 07:26:00,163.94,163.98,163.92,163.975,131100001.0
2007-12-24 07:27:00,163.98,163.98,163.965,163.98,225900000.0
2007-12-24 07:28:00,163.98,164.01,163.965,163.97,92400000.0
2007-12-24 07:29:00,163.97,163.975,163.97,163.975,14400000.0
2007-12-24 07:30:00,163.97,163.975,163.96,163.97,38700000.0
2007-12-24 07:31:00,163.97,164.0,163.97,164.0,86000000.0
2007-12-24 07:32:00,164.0,164.015,163.995,164.015,27200000.0
2007-12-24 07:33:00,164.02,164.02,163.99,163.995,59700000.0
2007-12-24 07:34:00,163.995,164.015,163.975,164.0,200299998.0
2007-12-24 07:35:00,164.005,164.005,164.0,164.0,25500000.0
2007-12-24 07:36:00,164.005,164.03,164.005,164.025,64000000.0
2007-12-24 07:37:00,164.025,164.04,164.025,164.03,132300000.0
2007-12-24 07:38:00,164.025,164.04,164.025,164.035,77600000.0
2007-12-24 07:39:00,164.04,164.04,164.025,164.03,93900000.0
2007-12-24 07:40:00,164.03,164.04,164.03,164.04,119600000.0
2007-12-24 07:41:00,164.04,164.05,164.035,164.04,178399999.0
2007-12-24 07:42:00,164.035,164.04,164.02,164.025,128300000.0
2007-12-24 07:43:00,164.035,164.04,164.02,164.04,50900000.0
2007-12-24 07:44:00,164.04,164.045,164.035,164.04,85599999.0
2007-12-24 07:45:00,164.035,164.04,164.035,164.04,185300000.0
2007-12-24 07:46:00,164.04,164.04,164.03,164.03,1000000.0
2007-12-24 07:47:00,164.03,164.03,164.02,164.02,15700000.0
2007-12-24 07:48:00,164.02,164.03,164.02,164.03,57900000.0
2007-12-24 07:49:00,164.02,164.03,164.02,164.03,9000000.0
2007-12-24 07:50:00,164.02,164.045,164.02,164.045,78800000.0
2007-12-24 07:51:00,164.045,164.05,164.04,164.04,132399999.0
2007-12-24 07:52:00,164.05,164.05,164.04,164.04,96800000.0
2007-12-24 07:53:00,164.04,164.045,164.03,164.04,75200000.0
2007-12-24 07:54:00,164.05,164.06,164.04,164.06,208600003.0
2007-12-24 07:55:00,164.06,164.07,164.06,164.07,152800000.0
2007-12-24 07:56:00,164.07,164.07,164.065,164.065,6400000.0
2007-12-24 07:57:00,164.06,164.07,164.055,164.06,102400000.0
2007-12-24 07:58:00,164.05,164.05,164.04,164.045,28200000.0
2007-12-24 07:59:00,164.04,164.04,164.03,164.03,35600000.0
2007-12-24 08:00:00,164.03,164.04,164.03,164.04,56800000.0
2007-12-24 08:01:00,164.04,164.04,164.025,164.03,166800000.0
2007-12-24 08:02:00,164.03,164.04,164.02,164.03,112600000.0
2007-12-24 08:03:00,164.03,164.04,164.03,164.03,64900000.0
2007-12-24 08:04:00,164.035,164.05,164.03,164.05,98400000.0
2007-12-24 08:05:00,164.05,164.05,164.05,164.05,13600000.0
2007-12-24 08:06:00,164.05,164.06,164.05,164.06,29600000.0
2007-12-24 08:07:00,164.06,164.065,164.06,164.06,17600000.0
2007-12-24 08:08:00,164.055,164.07,164.055,164.07,112500000.0
2007-12-24 08:09:00,164.07,164.07,164.065,164.07,109200000.0
2007-12-24 08:10:00,164.07,164.08,164.07,164.07,45600000.0
2007-12-24 08:11:00,164.065,164.07,164.045,164.07,188300000.0
2007-12-24 08:12:00,164.07,164.085,164.07,164.085,169200000.0
2007-12-24 08:13:00,164.08,164.085,164.07,164.07,52900000.0
2007-12-24 08:14:00,164.07,164.1,164.07,164.09,322499996.0
2007-12-24 08:15:00,164.095,164.14,164.095,164.125,99400000.0
2007-12-24 08:16:00,164.13,164.14,164.115,164.14,91600000.0
2007-12-24 08:17:00,164.14,164.14,164.03,164.03,432000003.0
2007-12-24 08:18:00,164.035,164.05,164.02,164.045,359599999.0
2007-12-24 08:19:00,164.045,164.06,164.015,164.03,223000000.0
2007-12-24 08:20:00,164.03,164.03,163.995,163.995,262200000.0
2007-12-24 08:21:00,164.0,164.005,163.99,163.99,361199997.0
2007-12-24 08:22:00,164.0,164.02,163.99,164.005,429100000.0
2007-12-24 08:23:00,164.005,164.045,164.0,164.005,258999999.0
2007-12-24 08:24:00,164.005,164.03,164.005,164.01,113500000.0
2007-12-24 08:25:00,164.01,164.05,164.01,164.035,57000000.0
2007-12-24 08:26:00,164.05,164.07,164.035,164.07,42300000.0
2007-12-24 08:27:00,164.07,164.08,164.045,164.07,41600000.0
2007-12-24 08:28:00,164.07,164.07,164.03,164.03,22800000.0
2007-12-24 08:29:00,164.03,164.06,164.0,164.04,48899999.0
2007-12-24 08:30:00,164.03,164.05,164.01,164.015,142700000.0
2007-12-24 08:31:00,164.015,164.07,164.015,164.06,244500000.0
2007-12-24 08:32:00,164.06,164.06,164.04,164.05,79300000.0
2007-12-24 08:33:00,164.05,164.05,164.04,164.05,401800005.0
2007-12-24 08:34:00,164.045,164.05,164.045,164.05,21900000.0
2007-12-24 08:35:00,164.05,164.07,164.05,164.05,77400000.0
2007-12-24 08:36:00,164.05,164.07,164.04,164.05,60000000.0
2007-12-24 08:37:00,164.03,164.06,164.02,164.06,260899994.0
2007-12-24 08:38:00,164.04,164.05,164.035,164.035,7100000.0
2007-12-24 08:39:00,164.035,164.035,164.035,164.035,1500000.0
2007-12-24 08:40:00,164.045,164.05,164.02,164.025,26300000.0
2007-12-24 08:41:00,164.025,164.04,164.025,164.03,31000000.0
2007-12-24 08:42:00,164.03,164.04,164.0,164.0,42400000.0
2007-12-24 08:43:00,164.0,164.04,163.98,164.02,210400000.0
2007-12-24 08:44:00,164.015,164.07,163.995,164.01,214200000.0
2007-12-24 08:45:00,164.01,164.03,163.98,164.02,121600000.0
2007-12-24 08:46:00,164.02,164.02,164.01,164.01,53400000.0
2007-12-24 08:47:00,164.0,164.06,163.99,164.025,345200001.0
2007-12-24 08:48:00,164.025,164.04,164.02,164.03,20400000.0
2007-12-24 08:49:00,164.03,164.04,164.02,164.02,34300000.0
2007-12-24 08:50:00,164.02,164.04,164.01,164.02,83400000.0
2007-12-24 08:51:00,164.03,164.04,164.02,164.03,17600000.0
2007-12-24 08:52:00,164.03,164.03,163.99,163.995,33300000.0
2007-12-24 08:53:00,163.995,164.0,163.98,163.995,64900000.0
2007-12-24 08:54:00,163.995,164.01,163.995,164.01,5800000.0
2007-12-24 08:55:00,164.01,164.05,163.995,164.03,37300000.0
2007-12-24 08:56:00,164.045,164.06,164.015,164.04,46500000.0
2007-12-24 08:57:00,164.02,164.05,164.02,164.035,17300000.0
2007-12-24 08:58:00,164.035,164.05,164.02,164.025,12600000.0
2007-12-24 08:59:00,164.025,164.04,164.02,164.02,27500000.0
2007-12-24 09:00:00,164.02,164.05,164.02,164.025,33600000.0
2007-12-24 09:01:00,164.03,164.07,164.025,164.07,45100000.0
2007-12-24 09:02:00,164.07,164.09,164.07,164.08,34700000.0
2007-12-24 09:03:00,164.075,164.09,164.05,164.07,31200000.0
2007-12-24 09:04:00,164.06,164.07,164.045,164.045,34400000.0
2007-12-24 09:05:00,164.045,164.1,164.04,164.1,123500000.0
2007-12-24 09:06:00,164.1,164.13,164.065,164.07,69600000.0
2007-12-24 09:07:00,164.08,164.14,164.075,164.1,103600000.0
2007-12-24 09:08:00,164.095,164.15,164.085,164.125,99500000.0
2007-12-24 09:09:00,164.125,164.15,164.1,164.15,61500000.0
2007-12-24 09:10:00,164.15,164.16,164.135,164.145,60600000.0
2007-12-24 09:11:00,164.145,164.15,164.135,164.15,46500000.0
2007-12-24 09:12:00,164.15,164.15,164.14,164.14,122100000.0
2007-12-24 09:13:00,164.135,164.19,164.13,164.18,171900000.0
2007-12-24 09:14:00,164.18,164.19,164.165,164.19,298700000.0
2007-12-24 09:15:00,164.19,164.19,164.16,164.18,115800000.0
2007-12-24 09:16:00,164.18,164.18,164.135,164.135,140700000.0
2007-12-24 09:17:00,164.13,164.16,164.08,164.09,285600000.0
2007-12-24 09:18:00,164.085,164.12,164.085,164.09,49600000.0
2007-12-24 09:19:00,164.1,164.12,164.085,164.085,28400000.0
2007-12-24 09:20:00,164.09,164.095,164.075,164.085,74100000.0
2007-12-24 09:21:00,164.08,164.085,164.075,164.075,151200000.0
2007-12-24 09:22:00,164.075,164.175,164.075,164.165,179600000.0
2007-12-24 09:23:00,164.165,164.165,164.16,164.165,69700000.0
2007-12-24 09:24:00,164.165,164.175,164.15,164.17,72500000.0
2007-12-24 09:25:00,164.17,164.175,164.17,164.17,32700000.0
2007-12-24 09:26:00,164.155,164.175,164.15,164.175,172100005.0
2007-12-24 09:27:00,164.17,164.175,164.155,164.17,70200000.0
2007-12-24 09:28:00,164.175,164.175,164.15,164.155,82799999.0
2007-12-24 09:29:00,164.155,164.16,164.09,164.125,240800000.0
2007-12-24 09:30:00,164.125,164.125,164.09,164.09,140500000.0
2007-12-24 09:31:00,164.095,164.095,163.975,164.01,134500000.0
2007-12-24 09:32:00,164.0,164.095,164.0,164.07,221699996.0
2007-12-24 09:33:00,164.075,164.075,164.065,164.065,70599999.0
2007-12-24 09:34:00,164.065,164.085,164.065,164.085,101599999.0
2007-12-24 09:35:00,164.085,164.085,164.075,164.075,14800000.0
2007-12-24 09:36:00,164.075,164.075,164.055,164.055,88100000.0
2007-12-24 09:37:00,164.055,164.055,164.045,164.055,72000000.0
2007-12-24 09:38:00,164.065,164.075,164.035,164.035,90400000.0
2007-12-24 09:39:00,164.035,164.045,164.015,164.015,35200000.0
2007-12-24 09:40:00,164.015,164.025,164.01,164.025,60900000.0
2007-12-24 09:41:00,164.015,164.025,163.965,163.965,123300000.0
2007-12-24 09:42:00,163.965,164.005,163.965,163.975,313300006.0
2007-12-24 09:43:00,163.975,164.025,163.975,164.025,124300000.0
2007-12-24 09:44:00,164.015,164.04,164.01,164.035,442000006.0
2007-12-24 09:45:00,164.04,164.04,164.03,164.035,12500000.0
2007-12-24 09:46:00,164.035,164.055,164.035,164.035,167200000.0
2007-12-24 09:47:00,164.035,164.095,164.03,164.085,322300000.0
2007-12-24 09:48:00,164.09,164.09,164.055,164.065,117900000.0
2007-12-24 09:49:00,164.065,164.18,164.04,164.17,507399999.0
2007-12-24 09:50:00,164.17,164.18,164.16,164.18,1168500007.0
2007-12-24 09:51:00,164.18,164.185,164.155,164.165,338699995.0
2007-12-24 09:52:00,164.16,164.17,164.15,164.16,238800000.0
2007-12-24 09:53:00,164.165,164.185,164.155,164.16,81300000.0
2007-12-24 09:54:00,164.18,164.185,164.155,164.17,153000001.0
2007-12-24 09:55:00,164.165,164.18,164.16,164.17,172099999.0
2007-12-24 09:56:00,164.17,164.185,164.16,164.17,171400000.0
2007-12-24 09:57:00,164.175,164.18,164.175,164.175,31100000.0
2007-12-24 09:58:00,164.175,164.175,164.15,164.17,473700001.0
2007-12-24 09:59:00,164.165,164.165,164.125,164.145,525300000.0
2007-12-24 10:00:00,164.145,164.145,164.055,164.085,455700000.0
2007-12-24 10:01:00,164.085,164.085,164.065,164.065,150400000.0
2007-12-24 10:02:00,164.065,164.105,164.065,164.085,115400000.0
2007-12-24 10:03:00,164.085,164.125,164.08,164.1,110300000.0
2007-12-24 10:04:00,164.095,164.1,164.07,164.07,55900000.0
2007-12-24 10:05:00,164.07,164.085,164.06,164.085,40100000.0
2007-12-24 10:06:00,164.085,164.095,164.08,164.09,23500000.0
2007-12-24 10:07:00,164.09,164.095,164.07,164.07,30000000.0
2007-12-24 10:08:00,164.07,164.115,164.065,164.115,84000000.0
2007-12-24 10:09:00,164.115,164.12,164.08,164.085,56600000.0
2007-12-24 10:10:00,164.08,164.085,164.075,164.085,16100000.0
2007-12-24 10:11:00,164.085,164.095,164.065,164.085,70800000.0
2007-12-24 10:12:00,164.085,164.095,164.065,164.075,42900000.0
2007-12-24 10:13:00,164.075,164.085,164.065,164.085,33400000.0
2007-12-24 10:14:00,164.085,164.095,164.08,164.08,37200000.0
2007-12-24 10:15:00,164.075,164.105,164.065,164.1,42300000.0
2007-12-24 10:16:00,164.1,164.12,164.06,164.06,74800000.0
2007-12-24 10:17:00,164.065,164.065,164.035,164.065,84200000.0
2007-12-24 10:18:00,164.065,164.065,164.055,164.065,19600000.0
2007-12-24 10:19:00,164.065,164.065,164.055,164.06,49300000.0
2007-12-24 10:20:00,164.065,164.065,164.055,164.065,50900000.0
2007-12-24 10:21:00,164.065,164.065,164.015,164.02,191400000.0
2007-12-24 10:22:00,164.015,164.015,163.98,163.98,57500000.0
2007-12-24 10:23:00,163.975,164.015,163.975,164.015,60400000.0
2007-12-24 10:24:00,164.005,164.015,163.995,164.005,79100000.0
2007-12-24 10:25:00,164.01,164.015,164.005,164.015,96000000.0
2007-12-24 10:26:00,164.015,164.125,164.01,164.095,106800000.0
2007-12-24 10:27:00,164.095,164.105,164.08,164.105,79200000.0
2007-12-24 10:28:00,164.105,164.105,164.105,164.105,19200000.0
2007-12-24 10:29:00,164.105,164.105,164.105,164.105,11200000.0
2007-12-24 10:30:00,164.105,164.105,164.065,164.065,129200000.0
2007-12-24 10:31:00,164.065,164.085,164.05,164.055,138200000.0
2007-12-24 10:32:00,164.055,164.085,164.055,164.075,23000000.0
2007-12-24 10:33:00,164.045,164.075,164.045,164.055,59300000.0
2007-12-24 10:34:00,164.055,164.085,164.045,164.085,103000000.0
2007-12-24 10:35:00,164.085,164.095,164.065,164.095,40100000.0
2007-12-24 10:36:00,164.095,164.105,164.09,164.105,50700000.0
2007-12-24 10:37:00,164.105,164.105,164.095,164.105,16000000.0
2007-12-24 10:38:00,164.105,164.115,164.085,164.1,30000000.0
2007-12-24 10:39:00,164.105,164.115,164.08,164.105,177199998.0
2007-12-24 10:40:00,164.1,164.115,164.1,164.105,79100000.0
2007-12-24 10:41:00,164.105,164.115,164.095,164.105,33200000.0
2007-12-24 10:42:00,164.105,164.125,164.105,164.125,144000000.0
2007-12-24 10:43:00,164.115,164.115,164.085,164.085,266700000.0
2007-12-24 10:44:00,164.085,164.095,164.08,164.095,178200000.0
2007-12-24 10:45:00,164.095,164.115,164.07,164.095,86500000.0
2007-12-24 10:46:00,164.115,164.115,164.07,164.105,79700000.0
2007-12-24 10:47:00,164.105,164.115,164.105,164.115,61000000.0
2007-12-24 10:48:00,164.115,164.115,164.105,164.105,22400000.0
2007-12-24 10:49:00,164.105,164.115,164.075,164.115,114700000.0
2007-12-24 10:50:00,164.11,164.135,164.095,164.115,71800000.0
2007-12-24 10:51:00,164.095,164.105,164.095,164.095,15600000.0
2007-12-24 10:52:00,164.105,164.105,164.08,164.095,31700000.0
2007-12-24 10:53:00,164.07,164.115,164.07,164.115,73100000.0
2007-12-24 10:54:00,164.115,164.12,164.1,164.105,30800000.0
2007-12-24 10:55:00,164.105,164.155,164.105,164.155,86800000.0
2007-12-24 10:56:00,164.155,164.175,164.145,164.175,159500000.0
2007-12-24 10:57:00,164.175,164.175,164.13,164.165,209999999.0
2007-12-24 10:58:00,164.155,164.185,164.135,164.175,92500000.0
2007-12-24 10:59:00,164.155,164.185,164.12,164.145,130400000.0
2007-12-24 11:00:00,164.145,164.145,164.095,164.115,79900000.0
2007-12-24 11:01:00,164.115,164.16,164.115,164.155,50800000.0
2007-12-24 11:02:00,164.155,164.165,164.14,164.145,55900000.0
2007-12-24 11:03:00,164.155,164.155,164.12,164.145,132200000.0
2007-12-24 11:04:00,164.145,164.155,164.095,164.115,645600010.0
2007-12-24 11:05:00,164.115,164.155,164.11,164.125,561500004.0
2007-12-24 11:06:00,164.125,164.135,164.095,164.115,103400000.0
2007-12-24 11:07:00,164.115,164.165,164.105,164.145,137800000.0
2007-12-24 11:08:00,164.145,164.145,164.125,164.14,33900000.0
2007-12-24 11:09:00,164.105,164.155,164.105,164.155,38200000.0
2007-12-24 11:10:00,164.155,164.155,164.095,164.115,135200000.0
2007-12-24 11:11:00,164.115,164.155,164.095,164.125,240000000.0
2007-12-24 11:12:00,164.13,164.155,164.115,164.125,122100000.0
2007-12-24 11:13:00,164.125,164.145,164.09,164.125,267700000.0
2007-12-24 11:14:00,164.125,164.155,164.125,164.155,50600000.0
2007-12-24 11:15:00,164.155,164.165,164.125,164.165,66000000.0
2007-12-24 11:16:00,164.165,164.175,164.14,164.175,49900000.0
2007-12-24 11:17:00,164.175,164.175,164.14,164.155,61700000.0
2007-12-24 11:18:00,164.155,164.175,164.14,164.175,99800000.0
2007-12-24 11:19:00,164.165,164.185,164.145,164.15,215500000.0
2007-12-24 11:20:00,164.15,164.155,164.125,164.14,106700000.0
2007-12-24 11:21:00,164.14,164.165,164.135,164.165,99500000.0
2007-12-24 11:22:00,164.14,164.165,164.14,164.155,7900000.0
2007-12-24 11:23:00,164.155,164.165,164.135,164.165,25600000.0
2007-12-24 11:24:00,164.165,164.165,164.14,164.145,26400000.0
2007-12-24 11:25:00,164.145,164.185,164.14,164.175,346800000.0
2007-12-24 11:26:00,164.175,164.205,164.165,164.2,188000000.0
2007-12-24 11:27:00,164.21,164.22,164.205,164.215,176799999.0
2007-12-24 11:28:00,164.22,164.225,164.21,164.215,256899999.0
2007-12-24 11:29:00,164.215,164.225,164.215,164.225,37400000.0
2007-12-24 11:30:00,164.225,164.225,164.215,164.215,53000000.0
2007-12-24 11:31:00,164.215,164.215,164.195,164.195,165600000.0
2007-12-24 11:32:00,164.2,164.2,164.19,164.19,217699999.0
2007-12-24 11:33:00,164.19,164.205,164.19,164.205,199700001.0
2007-12-24 11:34:00,164.205,164.205,164.195,164.195,66800001.0
2007-12-24 11:35:00,164.2,164.215,164.195,164.215,400500000.0
2007-12-24 11:36:00,164.215,164.225,164.21,164.22,114099999.0
2007-12-24 11:37:00,164.215,164.215,164.165,164.19,238000000.0
2007-12-24 11:38:00,164.195,164.205,164.115,164.125,251399998.0
2007-12-24 11:39:00,164.115,164.135,164.115,164.13,71100000.0
2007-12-24 11:40:00,164.13,164.145,164.12,164.125,63600000.0
2007-12-24 11:41:00,164.125,164.135,164.105,164.135,30900000.0
2007-12-24 11:42:00,164.135,164.135,164.115,164.135,39500000.0
2007-12-24 11:43:00,164.14,164.145,164.125,164.125,45400000.0
2007-12-24 11:44:00,164.125,164.135,164.12,164.12,34400000.0
2007-12-24 11:45:00,164.1,164.15,164.1,164.105,124600000.0
2007-12-24 11:46:00,164.1,164.155,164.1,164.13,114600000.0
2007-12-24 11:47:00,164.125,164.125,164.105,164.115,268200000.0
2007-12-24 11:48:00,164.115,164.17,164.11,164.15,145400000.0
2007-12-24 11:49:00,164.15,164.185,164.125,164.135,134800000.0
2007-12-24 11:50:00,164.135,164.135,164.105,164.125,161600000.0
2007-12-24 11:51:00,164.115,164.17,164.105,164.17,268200001.0
2007-12-24 11:52:00,164.15,164.175,164.15,164.175,34500000.0
2007-12-24 11:53:00,164.175,164.185,164.155,164.175,63499999.0
2007-12-24 11:54:00,164.175,164.175,164.13,164.135,138700000.0
2007-12-24 11:55:00,164.135,164.145,164.125,164.135,82900000.0
2007-12-24 11:56:00,164.135,164.175,164.115,164.14,144100000.0
2007-12-24 11:57:00,164.15,164.155,164.135,164.155,143300000.0
2007-12-24 11:58:00,164.15,164.155,164.135,164.15,60000000.0
2007-12-24 11:59:00,164.15,164.165,164.15,164.155,104400000.0
2007-12-24 12:00:00,164.155,164.205,164.155,164.2,194000000.0
2007-12-24 12:01:00,164.2,164.205,164.195,164.205,97800000.0
2007-12-24 12:02:00,164.195,164.225,164.195,164.215,372599999.0
2007-12-24 12:03:00,164.215,164.225,164.2,164.21,358699998.0
2007-12-24 12:04:00,164.215,164.225,164.205,164.22,33300000.0
2007-12-24 12:05:00,164.215,164.225,164.2,164.2,86500000.0
2007-12-24 12:06:00,164.21,164.215,164.2,164.21,53800000.0
2007-12-24 12:07:00,164.21,164.225,164.205,164.215,45400000.0
2007-12-24 12:08:00,164.215,164.215,164.205,164.215,33300000.0
2007-12-24 12:09:00,164.215,164.215,164.21,164.21,27800000.0
2007-12-24 12:10:00,164.215,164.225,164.205,164.215,124900000.0
2007-12-24 12:11:00,164.215,164.235,164.21,164.22,139600000.0
2007-12-24 12:12:00,164.225,164.235,164.225,164.225,77500000.0
2007-12-24 12:13:00,164.225,164.235,164.215,164.225,226200000.0
2007-12-24 12:14:00,164.225,164.235,164.215,164.215,52700000.0
2007-12-24 12:15:00,164.215,164.235,164.215,164.235,70000000.0
2007-12-24 12:16:00,164.235,164.235,164.225,164.225,47200000.0
2007-12-24 12:17:00,164.225,164.235,164.225,164.235,255800000.0
2007-12-24 12:18:00,164.235,164.255,164.235,164.245,108900000.0
2007-12-24 12:19:00,164.245,164.245,164.235,164.235,36100000.0
2007-12-24 12:20:00,164.24,164.24,164.235,164.235,113200000.0
2007-12-24 12:21:00,164.24,164.24,164.225,164.225,143500000.0
2007-12-24 12:22:00,164.22,164.235,164.205,164.23,301599998.0
2007-12-24 12:23:00,164.23,164.245,164.215,164.245,82300000.0
2007-12-24 12:24:00,164.245,164.245,164.22,164.24,31000000.0
2007-12-24 12:25:00,164.235,164.24,164.22,164.24,60400000.0
2007-12-24 12:26:00,164.24,164.245,164.23,164.23,70100000.0
2007-12-24 12:27:00,164.23,164.255,164.23,164.255,113200000.0
2007-12-24 12:28:00,164.255,164.255,164.25,164.255,83300000.0
2007-12-24 12:29:00,164.255,164.265,164.245,164.245,88700000.0
2007-12-24 12:30:00,164.255,164.255,164.245,164.245,58000000.0
2007-12-24 12:31:00,164.245,164.245,164.235,164.245,51100000.0
2007-12-24 12:32:00,164.245,164.245,164.245,164.245,24800000.0
2007-12-24 12:33:00,164.245,164.245,164.24,164.245,15800000.0
2007-12-24 12:34:00,164.245,164.25,164.24,164.25,117800000.0
2007-12-24 12:35:00,164.245,164.265,164.245,164.255,196600000.0
2007-12-24 12:36:00,164.255,164.26,164.255,164.255,167400000.0
2007-12-24 12:37:00,164.255,164.265,164.245,164.255,66600000.0
2007-12-24 12:38:00,164.255,164.265,164.255,164.255,65700000.0
2007-12-24 12:39:00,164.255,164.255,164.245,164.245,57600000.0
2007-12-24 12:40:00,164.245,164.25,164.235,164.235,68600000.0
2007-12-24 12:41:00,164.245,164.265,164.235,164.26,200100000.0
2007-12-24 12:42:00,164.265,164.265,164.255,164.255,109400000.0
2007-12-24 12:43:00,164.255,164.26,164.235,164.25,105400000.0
2007-12-24 12:44:00,164.25,164.255,164.23,164.245,105100000.0
2007-12-24 12:45:00,164.245,164.255,164.245,164.245,42600000.0
2007-12-24 12:46:00,164.245,164.255,164.24,164.255,39000000.0
2007-12-24 12:47:00,164.265,164.265,164.255,164.26,48400000.0
2007-12-24 12:48:00,164.24,164.245,164.225,164.235,197500000.0
2007-12-24 12:49:00,164.235,164.255,164.21,164.225,87400000.0
2007-12-24 12:50:00,164.22,164.265,164.215,164.26,77600000.0
2007-12-24 12:51:00,164.255,164.255,164.23,164.245,82799999.0
2007-12-24 12:52:00,164.235,164.265,164.235,164.265,64400000.0
2007-12-24 12:53:00,164.265,164.265,164.235,164.235,79700000.0
2007-12-24 12:54:00,164.245,164.265,164.245,164.265,58700000.0
2007-12-24 12:55:00,164.265,164.265,164.25,164.255,53600000.0
2007-12-24 12:56:00,164.255,164.265,164.255,164.265,120500000.0
2007-12-24 12:57:00,164.265,164.275,164.25,164.26,132000000.0
2007-12-24 12:58:00,164.26,164.265,164.255,164.26,59200000.0
2007-12-24 12:59:00,164.255,164.255,164.25,164.255,137599999.0
2007-12-24 13:00:00,164.255,164.255,164.24,164.245,108800000.0
2007-12-24 13:01:00,164.245,164.275,164.245,164.26,60100000.0
2007-12-24 13:02:00,164.245,164.245,164.24,164.24,40000000.0
2007-12-24 13:03:00,164.24,164.26,164.24,164.255,238800000.0
2007-12-24 13:04:00,164.245,164.26,164.245,164.26,221800002.0
2007-12-24 13:05:00,164.26,164.26,164.255,164.255,49600000.0
2007-12-24 13:06:00,164.255,164.27,164.25,164.27,165099999.0
2007-12-24 13:07:00,164.27,164.27,164.255,164.265,185100000.0
2007-12-24 13:08:00,164.26,164.265,164.255,164.255,215800000.0
2007-12-24 13:09:00,164.255,164.265,164.255,164.26,108800000.0
2007-12-24 13:10:00,164.26,164.26,164.26,164.26,23200000.0
2007-12-24 13:11:00,164.255,164.27,164.255,164.265,56100000.0
2007-12-24 13:12:00,164.265,164.265,164.26,164.26,12900000.0
2007-12-24 13:13:00,164.26,164.26,164.26,164.26,61200000.0
2007-12-24 13:14:00,164.26,164.26,164.26,164.26,61200000.0
2007-12-24 13:15:00,164.26,164.265,164.26,164.265,89200000.0
2007-12-24 13:16:00,164.265,164.275,164.26,164.27,208739999.0
2007-12-24 13:17:00,164.255,164.27,164.255,164.265,17850000.0
2007-12-24 13:18:00,164.255,164.27,164.255,164.27,28950000.0
2007-12-24 13:19:00,164.27,164.27,164.265,164.265,4300000.0
2007-12-24 13:20:00,164.265,164.265,164.26,164.265,44800000.0
2007-12-24 13:21:00,164.265,164.355,164.265,164.345,116400000.0
2007-12-24 13:22:00,164.345,164.345,164.31,164.325,108700000.0
2007-12-24 13:23:00,164.325,164.335,164.31,164.315,95800000.0
2007-12-24 13:24:00,164.315,164.315,164.315,164.315,38400000.0
2007-12-24 13:25:00,164.315,164.315,164.305,164.305,32400000.0
2007-12-24 13:26:00,164.305,164.315,164.305,164.315,43900000.0
2007-12-24 13:27:00,164.315,164.325,164.31,164.315,25800000.0
2007-12-24 13:28:00,164.315,164.315,164.3,164.305,67500000.0
2007-12-24 13:29:00,164.305,164.315,164.3,164.315,199400000.0
2007-12-24 13:30:00,164.315,164.315,164.31,164.31,24400000.0
2007-12-24 13:31:00,164.315,164.325,164.305,164.32,79900000.0
2007-12-24 13:32:00,164.325,164.36,164.32,164.355,290100001.0
2007-12-24 13:33:00,164.35,164.365,164.35,164.36,194700000.0
2007-12-24 13:34:00,164.36,164.395,164.36,164.39,129700000.0
2007-12-24 13:35:00,164.39,164.39,164.37,164.37,28200000.0
2007-12-24 13:36:00,164.365,164.4,164.365,164.4,64350000.0
2007-12-24 13:37:00,164.38,164.425,164.38,164.42,173600000.0
2007-12-24 13:38:00,164.42,164.425,164.41,164.425,326800000.0
2007-12-24 13:39:00,164.425,164.43,164.42,164.42,204900000.0
2007-12-24 13:40:00,164.42,164.435,164.39,164.42,273500001.0
2007-12-24 13:41:00,164.42,164.435,164.41,164.415,89500000.0
2007-12-24 13:42:00,164.415,164.42,164.4,164.41,67300000.0
2007-12-24 13:43:00,164.415,164.42,164.415,164.415,35000000.0
2007-12-24 13:44:00,164.415,164.425,164.39,164.415,57400000.0
2007-12-24 13:45:00,164.415,164.435,164.415,164.42,282300000.0
2007-12-24 13:46:00,164.42,164.435,164.395,164.42,167000000.0
2007-12-24 13:47:00,164.42,164.455,164.405,164.45,330800000.0
2007-12-24 13:48:00,164.45,164.465,164.38,164.445,206200000.0
2007-12-24 13:49:00,164.445,164.455,164.435,164.445,173900000.0
2007-12-24 13:50:00,164.445,164.475,164.445,164.455,220700000.0
2007-12-24 13:51:00,164.465,164.465,164.445,164.455,197200000.0
2007-12-24 13:52:00,164.445,164.445,164.395,164.425,183000000.0
2007-12-24 13:53:00,164.425,164.435,164.405,164.43,71000000.0
2007-12-24 13:54:00,164.43,164.435,164.405,164.435,299900000.0
2007-12-24 13:55:00,164.435,164.435,164.395,164.41,137400000.0
2007-12-24 13:56:00,164.415,164.45,164.4,164.43,338000001.0
2007-12-24 13:57:00,164.425,164.435,164.41,164.435,114900000.0
2007-12-24 13:58:00,164.435,164.435,164.42,164.425,55500000.0
2007-12-24 13:59:00,164.425,164.425,164.385,164.395,155500000.0
2007-12-24 14:00:00,164.39,164.415,164.365,164.415,142400000.0
2007-12-24 14:01:00,164.415,164.465,164.405,164.465,211700000.0
2007-12-24 14:02:00,164.465,164.475,164.45,164.47,113400000.0
2007-12-24 14:03:00,164.47,164.47,164.43,164.455,111300000.0
2007-12-24 14:04:00,164.455,164.465,164.445,164.465,54900000.0
2007-12-24 14:05:00,164.465,164.495,164.46,164.485,82600000.0
2007-12-24 14:06:00,164.485,164.495,164.465,164.475,133200000.0
2007-12-24 14:07:00,164.475,164.495,164.47,164.495,171700000.0
2007-12-24 14:08:00,164.495,164.495,164.465,164.485,124800000.0
2007-12-24 14:09:00,164.48,164.495,164.475,164.485,102500000.0
2007-12-24 14:10:00,164.49,164.49,164.485,164.485,62100000.0
2007-12-24 14:11:00,164.49,164.505,164.48,164.505,358400000.0
2007-12-24 14:12:00,164.505,164.515,164.485,164.505,50100000.0
2007-12-24 14:13:00,164.505,164.515,164.495,164.5,59300000.0
2007-12-24 14:14:00,164.485,164.505,164.485,164.505,29500000.0
2007-12-24 14:15:00,164.505,164.515,164.48,164.495,42800000.0
2007-12-24 14:16:00,164.495,164.505,164.475,164.475,27900000.0
2007-12-24 14:17:00,164.45,164.505,164.45,164.48,107100000.0
2007-12-24 14:18:00,164.48,164.505,164.475,164.5,44200000.0
2007-12-24 14:19:00,164.5,164.555,164.485,164.53,167100000.0
2007-12-24 14:20:00,164.53,164.53,164.495,164.505,93200000.0
2007-12-24 14:21:00,164.51,164.515,164.5,164.51,31300000.0
2007-12-24 14:22:00,164.505,164.515,164.49,164.495,66700000.0
2007-12-24 14:23:00,164.495,164.505,164.475,164.505,35500000.0
2007-12-24 14:24:00,164.505,164.505,164.485,164.495,27000000.0
2007-12-24 14:25:00,164.495,164.495,164.475,164.48,107300001.0
2007-12-24 14:26:00,164.48,164.505,164.475,164.485,162500002.0
2007-12-24 14:27:00,164.495,164.505,164.475,164.48,94800000.0
2007-12-24 14:28:00,164.48,164.495,164.475,164.495,153300000.0
2007-12-24 14:29:00,164.495,164.505,164.48,164.5,56400000.0
2007-12-24 14:30:00,164.495,164.505,164.495,164.495,77200000.0
2007-12-24 14:31:00,164.495,164.545,164.48,164.535,344000004.0
2007-12-24 14:32:00,164.535,164.535,164.52,164.525,205500000.0
2007-12-24 14:33:00,164.535,164.535,164.515,164.535,241600000.0
2007-12-24 14:34:00,164.525,164.535,164.51,164.525,61100000.0
2007-12-24 14:35:00,164.52,164.525,164.505,164.505,235300000.0
2007-12-24 14:36:00,164.505,164.53,164.505,164.53,91100000.0
2007-12-24 14:37:00,164.53,164.535,164.52,164.53,52400000.0
2007-12-24 14:38:00,164.53,164.53,164.52,164.52,24900000.0
2007-12-24 14:39:00,164.515,164.52,164.515,164.52,32400000.0
2007-12-24 14:40:00,164.52,164.52,164.52,164.52,2400000.0
2007-12-24 14:41:00,164.52,164.52,164.52,164.52,22400000.0
2007-12-24 14:42:00,164.52,164.53,164.52,164.525,76800000.0
2007-12-24 14:43:00,164.525,164.53,164.52,164.52,108800000.0
2007-12-24 14:44:00,164.53,164.53,164.525,164.53,26400000.0
2007-12-24 14:45:00,164.53,164.535,164.525,164.53,116000000.0
2007-12-24 14:46:00,164.53,164.53,164.515,164.52,28300000.0
2007-12-24 14:47:00,164.515,164.52,164.51,164.51,40700000.0
2007-12-24 14:48:00,164.52,164.52,164.5,164.5,48000000.0
2007-12-24 14:49:00,164.495,164.51,164.495,164.51,53200000.0
2007-12-24 14:50:00,164.51,164.51,164.51,164.51,2400000.0
2007-12-24 14:51:00,164.505,164.51,164.5,164.505,45500000.0
2007-12-24 14:52:00,164.505,164.51,164.5,164.505,85400000.0
2007-12-24 14:53:00,164.51,164.525,164.505,164.525,544800004.0
2007-12-24 14:54:00,164.525,164.525,164.515,164.525,104500000.0
2007-12-24 14:55:00,164.525,164.535,164.525,164.53,133100000.0
2007-12-24 14:56:00,164.53,164.535,164.505,164.535,38200000.0
2007-12-24 14:57:00,164.535,164.54,164.475,164.5,181600000.0
2007-12-24 14:58:00,164.48,164.535,164.47,164.47,95899998.0
2007-12-24 14:59:00,164.475,164.52,164.47,164.52,206399997.0
2007-12-24 15:00:00,164.525,164.535,164.505,164.51,123100000.0
2007-12-24 15:01:00,164.51,164.535,164.5,164.525,171100000.0
2007-12-24 15:02:00,164.525,164.535,164.49,164.51,62500000.0
2007-12-24 15:03:00,164.51,164.53,164.495,164.525,118400000.0
2007-12-24 15:04:00,164.525,164.535,164.49,164.495,203299998.0
2007-12-24 15:05:00,164.49,164.525,164.49,164.51,89100000.0
2007-12-24 15:06:00,164.505,164.52,164.495,164.51,169800000.0
2007-12-24 15:07:00,164.525,164.535,164.515,164.53,60200000.0
2007-12-24 15:08:00,164.505,164.505,164.485,164.485,145699999.0
2007-12-24 15:09:00,164.485,164.485,164.455,164.455,258800000.0
2007-12-24 15:10:00,164.455,164.485,164.455,164.47,104400000.0
2007-12-24 15:11:00,164.47,164.47,164.44,164.445,117500000.0
2007-12-24 15:12:00,164.445,164.45,164.4,164.4,162800000.0
2007-12-24 15:13:00,164.4,164.405,164.365,164.38,203599999.0
2007-12-24 15:14:00,164.38,164.38,164.25,164.255,349800000.0
2007-12-24 15:15:00,164.255,164.305,164.205,164.275,621100001.0
2007-12-24 15:16:00,164.275,164.405,164.27,164.38,152000000.0
2007-12-24 15:17:00,164.375,164.415,164.365,164.415,121700000.0
2007-12-24 15:18:00,164.415,164.455,164.385,164.44,119000000.0
2007-12-24 15:19:00,164.44,164.44,164.395,164.44,161500000.0
2007-12-24 15:20:00,164.445,164.455,164.395,164.395,269300000.0
2007-12-24 15:21:00,164.395,164.415,164.395,164.395,83600000.0
2007-12-24 15:22:00,164.4,164.4,164.37,164.385,218800000.0
2007-12-24 15:23:00,164.38,164.38,164.37,164.37,149200000.0
2007-12-24 15:24:00,164.38,164.38,164.36,164.365,153199999.0
2007-12-24 15:25:00,164.365,164.37,164.355,164.36,205500003.0
2007-12-24 15:26:00,164.36,164.385,164.355,164.375,102200000.0
2007-12-24 15:27:00,164.375,164.395,164.37,164.37,144700000.0
2007-12-24 15:28:00,164.37,164.375,164.355,164.375,291400006.0
2007-12-24 15:29:00,164.375,164.375,164.365,164.365,34000000.0
2007-12-24 15:30:00,164.37,164.39,164.37,164.38,25850000.0
2007-12-24 15:31:00,164.38,164.385,164.38,164.38,52900000.0
2007-12-24 15:32:00,164.38,164.38,164.36,164.375,87800000.0
2007-12-24 15:33:00,164.375,164.395,164.37,164.385,31500000.0
2007-12-24 15:34:00,164.395,164.435,164.395,164.4,137200000.0
2007-12-24 15:35:00,164.4,164.415,164.395,164.405,46900000.0
2007-12-24 15:36:00,164.405,164.41,164.395,164.395,123800001.0
2007-12-24 15:37:00,164.385,164.41,164.385,164.4,37600000.0
2007-12-24 15:38:00,164.4,164.41,164.4,164.4,119600000.0
2007-12-24 15:39:00,164.4,164.41,164.39,164.4,80400000.0
2007-12-24 15:40:00,164.4,164.4,164.385,164.39,131400000.0
2007-12-24 15:41:00,164.39,164.475,164.39,164.465,542099993.0
2007-12-24 15:42:00,164.465,164.495,164.445,164.465,152899999.0
2007-12-24 15:43:00,164.465,164.475,164.43,164.43,310300001.0
2007-12-24 15:44:00,164.44,164.44,164.41,164.435,65500000.0
2007-12-24 15:45:00,164.435,164.445,164.39,164.445,217599999.0
2007-12-24 15:46:00,164.455,164.485,164.44,164.475,494100000.0
2007-12-24 15:47:00,164.47,164.47,164.44,164.455,202200000.0
2007-12-24 15:48:00,164.465,164.475,164.445,164.445,116300000.0
2007-12-24 15:49:00,164.445,164.46,164.43,164.445,253699999.0
2007-12-24 15:50:00,164.445,164.455,164.425,164.435,415400001.0
2007-12-24 15:51:00,164.435,164.44,164.425,164.44,85399999.0
2007-12-24 15:52:00,164.445,164.455,164.445,164.455,37200000.0
2007-12-24 15:53:00,164.45,164.47,164.43,164.43,77000000.0
2007-12-24 15:54:00,164.445,164.46,164.435,164.46,34600000.0
2007-12-24 15:55:00,164.46,164.465,164.415,164.415,107200000.0
2007-12-24 15:56:00,164.415,164.435,164.405,164.435,580700001.0
2007-12-24 15:57:00,164.435,164.465,164.435,164.445,168200000.0
2007-12-24 15:58:00,164.455,164.455,164.425,164.44,336000000.0
2007-12-24 15:59:00,164.445,164.465,164.44,164.465,122600000.0
2007-12-24 16:00:00,164.46,164.46,164.425,164.445,391600002.0
2007-12-24 16:01:00,164.435,164.455,164.43,164.435,487300002.0
2007-12-24 16:02:00,164.435,164.455,164.435,164.445,78700000.0
2007-12-24 16:03:00,164.445,164.455,164.43,164.44,184500000.0
2007-12-24 16:04:00,164.445,164.485,164.445,164.48,336800000.0
2007-12-24 16:05:00,164.48,164.515,164.475,164.515,260000001.0
2007-12-24 16:06:00,164.515,164.515,164.48,164.48,203200000.0
2007-12-24 16:07:00,164.48,164.48,164.46,164.48,164699999.0
2007-12-24 16:08:00,164.485,164.485,164.48,164.485,75100000.0
2007-12-24 16:09:00,164.485,164.49,164.465,164.49,51300000.0
2007-12-24 16:10:00,164.49,164.495,164.49,164.495,25000000.0
2007-12-24 16:11:00,164.49,164.505,164.485,164.505,52600000.0
2007-12-24 16:12:00,164.505,164.515,164.505,164.51,46600000.0
2007-12-24 16:13:00,164.515,164.535,164.5,164.515,197600000.0
2007-12-24 16:14:00,164.515,164.515,164.515,164.515,158800000.0
2007-12-24 16:15:00,164.51,164.52,164.495,164.495,121800001.0
2007-12-24 16:16:00,164.495,164.535,164.475,164.535,267700000.0
2007-12-24 16:17:00,164.535,164.545,164.505,164.505,525899999.0
2007-12-24 16:18:00,164.505,164.525,164.505,164.515,235800000.0
2007-12-24 16:19:00,164.515,164.515,164.485,164.51,110600000.0
2007-12-24 16:20:00,164.51,164.515,164.51,164.515,52300000.0
2007-12-24 16:21:00,164.515,164.56,164.515,164.55,224200000.0
2007-12-24 16:22:00,164.55,164.575,164.55,164.56,414100001.0
2007-12-24 16:23:00,164.56,164.565,164.555,164.555,85700000.0
2007-12-24 16:24:00,164.555,164.615,164.555,164.58,412000000.0
2007-12-24 16:25:00,164.58,164.58,164.56,164.57,158500000.0
2007-12-24 16:26:00,164.57,164.57,164.56,164.565,82600000.0
2007-12-24 16:27:00,164.555,164.565,164.555,164.565,190700000.0
2007-12-24 16:28:00,164.565,164.595,164.565,164.565,182200000.0
2007-12-24 16:29:00,164.565,164.575,164.56,164.575,158000000.0
2007-12-24 16:30:00,164.575,164.59,164.575,164.59,96500000.0
2007-12-24 16:31:00,164.59,164.59,164.575,164.58,167000000.0
2007-12-24 16:32:00,164.58,164.605,164.58,164.595,252400000.0
2007-12-24 16:33:00,164.595,164.595,164.585,164.595,95500000.0
2007-12-24 16:34:00,164.595,164.595,164.565,164.575,489899996.0
2007-12-24 16:35:00,164.575,164.575,164.555,164.57,220500000.0
2007-12-24 16:36:00,164.575,164.575,164.565,164.575,101900000.0
2007-12-24 16:37:00,164.71,164.71,164.69,164.69,68000000.0
2007-12-24 16:38:00,164.57,164.575,164.555,164.555,68000000.0
2007-12-24 16:39:00,164.565,164.565,164.555,164.555,166400000.0
2007-12-24 16:40:00,164.555,164.565,164.54,164.565,466500002.0
2007-12-24 16:41:00,164.565,164.575,164.545,164.555,294599998.0
2007-12-24 16:42:00,164.555,164.555,164.525,164.525,36300000.0
2007-12-24 16:43:00,164.525,164.545,164.525,164.535,351100001.0
2007-12-24 16:44:00,164.535,164.555,164.535,164.545,189900000.0
2007-12-24 16:45:00,164.545,164.545,164.48,164.525,303500000.0
2007-12-24 16:46:00,164.525,164.54,164.51,164.535,272500000.0
2007-12-24 16:47:00,164.535,164.555,164.535,164.55,141800000.0
2007-12-24 16:48:00,164.55,164.55,164.545,164.545,93500000.0
2007-12-24 16:49:00,164.54,164.565,164.54,164.56,107900000.0
2007-12-24 16:50:00,164.56,164.565,164.555,164.565,91700000.0
2007-12-24 16:51:00,164.565,164.595,164.55,164.595,191699999.0
2007-12-24 16:52:00,164.595,164.6,164.595,164.595,80600000.0
2007-12-24 16:53:00,164.595,164.595,164.575,164.575,241000000.0
2007-12-24 16:54:00,164.575,164.605,164.575,164.595,288900000.0
2007-12-24 16:55:00,164.595,164.6,164.585,164.6,539400000.0
2007-12-24 16:56:00,164.6,164.61,164.585,164.61,952600014.0
2007-12-24 16:57:00,164.61,164.615,164.59,164.59,376800003.0
2007-12-24 16:58:00,164.59,164.61,164.59,164.605,221900000.0
2007-12-24 16:59:00,164.605,164.65,164.605,164.63,531700000.0
2007-12-24 17:00:00,164.63,164.665,164.63,164.66,1302100001.0
2007-12-24 17:01:00,164.66,164.7,164.655,164.7,708400009.0
2007-12-24 17:02:00,164.7,164.75,164.685,164.705,1180400000.0
2007-12-24 17:03:00,164.705,164.78,164.705,164.78,306800000.0
2007-12-24 17:04:00,164.78,164.78,164.74,164.77,151800000.0
2007-12-24 17:05:00,164.77,164.78,164.765,164.775,133500000.0
2007-12-24 17:06:00,164.78,164.78,164.71,164.715,172800000.0
2007-12-24 17:07:00,164.71,164.735,164.695,164.695,494200000.0
2007-12-24 17:08:00,164.695,164.715,164.695,164.705,359700000.0
2007-12-24 17:09:00,164.695,164.725,164.695,164.72,323500000.0
2007-12-24 17:10:00,164.72,164.725,164.71,164.715,235599999.0
2007-12-24 17:11:00,164.715,164.735,164.715,164.725,156400000.0
2007-12-24 17:12:00,164.72,164.735,164.7,164.715,440400000.0
2007-12-24 17:13:00,164.725,164.725,164.705,164.725,291300000.0
2007-12-24 17:14:00,164.725,164.725,164.685,164.685,283600000.0
2007-12-24 17:15:00,164.685,164.7,164.685,164.7,77200000.0
2007-12-24 17:16:00,164.7,164.7,164.695,164.695,62300000.0
2007-12-24 17:17:00,164.69,164.72,164.69,164.72,86600000.0
2007-12-24 17:18:00,164.72,164.755,164.72,164.745,192500000.0
2007-12-24 17:19:00,164.75,164.755,164.74,164.745,125800000.0
2007-12-24 17:20:00,164.74,164.745,164.74,164.74,137200000.0
2007-12-24 17:21:00,164.74,164.745,164.725,164.73,129200000.0
2007-12-24 17:22:00,164.73,164.73,164.715,164.725,258800000.0
2007-12-24 17:23:00,164.715,164.735,164.71,164.735,77700000.0
2007-12-24 17:24:00,164.73,164.735,164.725,164.735,100600000.0
2007-12-24 17:25:00,164.735,164.745,164.735,164.735,298700000.0
2007-12-24 17:26:00,164.735,164.735,164.735,164.735,152400000.0
2007-12-24 17:27:00,164.735,164.735,164.715,164.715,299400000.0
2007-12-24 17:28:00,164.715,164.72,164.705,164.72,295200000.0
2007-12-24 17:29:00,164.72,164.72,164.71,164.71,46000000.0
2007-12-24 17:30:00,164.72,164.735,164.72,164.725,111100000.0
2007-12-24 17:31:00,164.725,164.74,164.71,164.735,144000000.0
2007-12-24 17:32:00,164.735,164.74,164.73,164.735,26400000.0
2007-12-24 17:33:00,164.735,164.745,164.73,164.74,232300000.0
2007-12-24 17:34:00,164.735,164.735,164.72,164.72,74400000.0
2007-12-24 17:35:00,164.715,164.715,164.705,164.715,355500000.0
2007-12-24 17:36:00,164.71,164.72,164.695,164.695,270600003.0
2007-12-24 17:37:00,164.7,164.715,164.695,164.695,262699999.0
2007-12-24 17:38:00,164.695,164.695,164.69,164.69,26000000.0
2007-12-24 17:39:00,164.69,164.69,164.685,164.685,170000000.0
2007-12-24 17:40:00,164.685,164.69,164.68,164.685,127200000.0
2007-12-24 17:41:00,164.685,164.7,164.675,164.7,227200000.0
2007-12-24 17:42:00,164.7,164.72,164.7,164.72,9200000.0
2007-12-24 17:43:00,164.715,164.72,164.71,164.71,21500000.0
2007-12-24 17:44:00,164.71,164.715,164.685,164.69,100600000.0
2007-12-24 17:45:00,164.695,164.705,164.69,164.705,17600000.0
2007-12-24 17:46:00,164.7,164.705,164.7,164.7,15000000.0
2007-12-24 17:47:00,164.7,164.72,164.7,164.72,17300000.0
2007-12-24 17:48:00,164.72,164.72,164.705,164.705,63000000.0
2007-12-24 17:49:00,164.71,164.72,164.71,164.71,28500000.0
2007-12-24 17:50:00,164.7,164.705,164.695,164.695,66499999.0
2007-12-24 17:51:00,164.695,164.705,164.69,164.705,23300000.0
2007-12-24 17:52:00,164.705,164.705,164.69,164.705,38400000.0
2007-12-24 17:53:00,164.7,164.705,164.69,164.695,60400000.0
2007-12-24 17:54:00,164.695,164.715,164.69,164.7,77900000.0
2007-12-24 17:55:00,164.7,164.715,164.675,164.68,283800000.0
2007-12-24 17:56:00,164.675,164.695,164.675,164.695,247700000.0
2007-12-24 17:57:00,164.695,164.72,164.695,164.715,57400000.0
2007-12-24 17:58:00,164.71,164.725,164.705,164.715,116400000.0
2007-12-24 17:59:00,164.715,164.72,164.68,164.715,338000000.0
2007-12-24 18:00:00,164.715,164.72,164.685,164.695,578199999.0
2007-12-24 18:01:00,164.695,164.715,164.67,164.68,585400006.0
2007-12-24 18:02:00,164.68,164.695,164.675,164.695,452400003.0
2007-12-24 18:03:00,164.695,164.705,164.675,164.69,409100001.0
2007-12-24 18:04:00,164.695,164.705,164.695,164.7,50800000.0
2007-12-24 18:05:00,164.7,164.715,164.7,164.715,23300000.0
2007-12-24 18:06:00,164.715,164.735,164.715,164.725,91900000.0
2007-12-24 18:07:00,164.725,164.785,164.72,164.75,498300000.0
2007-12-24 18:08:00,164.75,164.78,164.75,164.78,167600000.0
2007-12-24 18:09:00,164.78,164.815,164.77,164.805,703099998.0
2007-12-24 18:10:00,164.805,164.815,164.805,164.805,298200001.0
2007-12-24 18:11:00,164.81,164.815,164.8,164.8,96500002.0
2007-12-24 18:12:00,164.805,164.815,164.79,164.815,441100002.0
2007-12-24 18:13:00,164.815,164.835,164.805,164.835,285499999.0
2007-12-24 18:14:00,164.835,164.835,164.805,164.815,462100000.0
2007-12-24 18:15:00,164.815,164.87,164.815,164.87,260600000.0
2007-12-24 18:16:00,164.865,164.865,164.845,164.845,120000000.0
2007-12-24 18:17:00,164.85,164.875,164.85,164.865,66100000.0
2007-12-24 18:18:00,164.865,164.875,164.85,164.855,142100000.0
2007-12-24 18:19:00,164.86,164.86,164.85,164.855,58900000.0
2007-12-24 18:20:00,164.855,164.865,164.85,164.855,245700000.0
2007-12-24 18:21:00,164.855,164.865,164.855,164.86,317000000.0
2007-12-24 18:22:00,164.86,164.865,164.855,164.86,146300000.0
2007-12-24 18:23:00,164.86,164.86,164.835,164.84,333700001.0
2007-12-24 18:24:00,164.84,164.84,164.835,164.835,69700000.0
2007-12-24 18:25:00,164.835,164.84,164.83,164.835,34400000.0
2007-12-24 18:26:00,164.83,164.84,164.83,164.84,35600000.0
2007-12-24 18:27:00,164.835,164.84,164.835,164.84,58600000.0
2007-12-24 18:28:00,164.835,164.835,164.825,164.835,148500000.0
2007-12-24 18:29:00,164.835,164.855,164.825,164.855,208800000.0
2007-12-24 18:30:00,164.855,164.855,164.835,164.84,383100001.0
2007-12-24 18:31:00,164.84,164.855,164.81,164.83,190200000.0
2007-12-24 18:32:00,164.83,164.855,164.83,164.855,113400000.0
2007-12-24 18:33:00,164.845,164.855,164.84,164.855,18800000.0
2007-12-24 18:34:00,164.845,164.855,164.84,164.845,133800000.0
2007-12-24 18:35:00,164.845,164.86,164.845,164.86,28000000.0
2007-12-24 18:36:00,164.86,164.865,164.855,164.865,412800006.0
2007-12-24 18:37:00,164.865,164.88,164.855,164.875,354400001.0
2007-12-24 18:38:00,164.875,164.875,164.86,164.865,358900000.0
2007-12-24 18:39:00,164.865,164.865,164.865,164.865,78400000.0
2007-12-24 18:40:00,164.87,164.875,164.855,164.865,152900001.0
2007-12-24 18:41:00,164.855,164.875,164.855,164.875,112800000.0
2007-12-24 18:42:00,164.875,164.875,164.86,164.865,105600000.0
2007-12-24 18:43:00,164.865,164.865,164.865,164.865,8000000.0
2007-12-24 18:44:00,164.86,164.865,164.86,164.865,63700000.0
2007-12-24 18:45:00,164.865,164.865,164.845,164.85,134200000.0
2007-12-24 18:46:00,164.855,164.855,164.85,164.855,39900000.0
2007-12-24 18:47:00,164.855,164.865,164.84,164.865,230300000.0
2007-12-24 18:48:00,164.865,164.865,164.855,164.855,111200000.0
2007-12-24 18:49:00,164.855,164.855,164.85,164.855,139300000.0
2007-12-24 18:50:00,164.85,164.855,164.85,164.855,10800000.0
2007-12-24 18:51:00,164.855,164.855,164.855,164.855,21400000.0
2007-12-24 18:52:00,164.855,164.855,164.845,164.845,46000000.0
2007-12-24 18:53:00,164.845,164.855,164.835,164.845,260600000.0
2007-12-24 18:54:00,164.845,164.855,164.84,164.845,152299998.0
2007-12-24 18:55:00,164.845,164.855,164.835,164.855,141400000.0
2007-12-24 18:56:00,164.855,164.865,164.845,164.855,83600000.0
2007-12-24 18:57:00,164.86,164.885,164.83,164.835,538199999.0
2007-12-24 18:58:00,164.835,164.875,164.835,164.855,440799993.0
2007-12-24 18:59:00,164.855,164.885,164.855,164.855,276400004.0
2007-12-24 19:00:00,164.855,164.865,164.845,164.855,300400005.0
2007-12-26 07:02:00,164.46,164.475,164.46,164.475,654000000.0
2007-12-26 07:03:00,164.475,164.48,164.45,164.46,384600001.0
2007-12-26 07:04:00,164.46,164.475,164.45,164.46,345200000.0
2007-12-26 07:05:00,164.455,164.46,164.45,164.455,326500000.0
2007-12-26 07:06:00,164.455,164.48,164.455,164.475,228600000.0
2007-12-26 07:07:00,164.475,164.48,164.47,164.475,342600000.0
2007-12-26 07:08:00,164.475,164.485,164.475,164.48,317200000.0
2007-12-26 07:09:00,164.485,164.505,164.48,164.505,229800000.0
2007-12-26 07:10:00,164.505,164.515,164.485,164.49,282600000.0
2007-12-26 07:11:00,164.505,164.505,164.505,164.505,40800000.0
2007-12-26 07:12:00,164.505,164.505,164.495,164.5,301500000.0
2007-12-26 07:13:00,164.515,164.515,164.49,164.49,179200000.0
2007-12-26 07:14:00,164.49,164.495,164.49,164.49,255600000.0
2007-12-26 07:15:00,164.49,164.495,164.48,164.48,886000000.0
2007-12-26 07:16:00,164.48,164.495,164.48,164.49,281000000.0
2007-12-26 07:17:00,164.485,164.495,164.47,164.49,1061699998.0
2007-12-26 07:18:00,164.49,164.49,164.47,164.475,336300000.0
2007-12-26 07:19:00,164.475,164.475,164.475,164.475,246000000.0
2007-12-26 07:20:00,164.475,164.475,164.465,164.47,245800000.0
2007-12-26 07:21:00,164.465,164.47,164.46,164.465,440300000.0
2007-12-26 07:22:00,164.465,164.475,164.45,164.47,49800000.0
2007-12-26 07:23:00,164.46,164.46,164.45,164.45,114000000.0
2007-12-26 07:24:00,164.45,164.495,164.445,164.49,481500000.0
2007-12-26 07:25:00,164.485,164.5,164.485,164.5,225100000.0
2007-12-26 07:26:00,164.5,164.5,164.49,164.49,188100000.0
2007-12-26 07:27:00,164.49,164.495,164.48,164.49,250200000.0
2007-12-26 07:28:00,164.49,164.49,164.48,164.49,172600000.0
2007-12-26 07:29:00,164.49,164.495,164.48,164.495,234100000.0
2007-12-26 07:30:00,164.495,164.495,164.49,164.49,118400000.0
2007-12-26 07:31:00,164.49,164.49,164.49,164.49,54400000.0
2007-12-26 07:32:00,164.485,164.49,164.485,164.485,228800000.0
2007-12-26 07:33:00,164.49,164.495,164.485,164.49,109300000.0
2007-12-26 07:34:00,164.49,164.49,164.485,164.49,165600000.0
2007-12-26 07:35:00,164.49,164.49,164.485,164.49,101700000.0
2007-12-26 07:36:00,164.49,164.49,164.485,164.49,162100000.0
2007-12-26 07:37:00,164.49,164.495,164.485,164.49,186400000.0
2007-12-26 07:38:00,164.49,164.495,164.48,164.48,166900000.0
2007-12-26 07:39:00,164.48,164.48,164.47,164.48,1124800000.0
2007-12-26 07:40:00,164.48,164.5,164.475,164.495,319500000.0
2007-12-26 07:41:00,164.5,164.5,164.485,164.49,241900000.0
2007-12-26 07:42:00,164.49,164.49,164.48,164.485,298000000.0
2007-12-26 07:43:00,164.49,164.49,164.47,164.47,239700000.0
2007-12-26 07:44:00,164.495,164.495,164.48,164.48,261400000.0
2007-12-26 07:45:00,164.48,164.51,164.48,164.51,68400001.0
2007-12-26 07:46:00,164.51,164.51,164.475,164.475,242100000.0
2007-12-26 07:47:00,164.475,164.475,164.465,164.47,240500000.0
2007-12-26 07:48:00,164.47,164.47,164.45,164.455,191300000.0
2007-12-26 07:49:00,164.45,164.48,164.445,164.475,308000000.0
2007-12-26 07:50:00,164.475,164.5,164.465,164.48,252300000.0
2007-12-26 07:51:00,164.48,164.535,164.48,164.52,493299993.0
2007-12-26 07:52:00,164.52,164.535,164.515,164.515,193600000.0
2007-12-26 07:53:00,164.515,164.52,164.5,164.515,198100000.0
2007-12-26 07:54:00,164.515,164.515,164.5,164.515,315200000.0
2007-12-26 07:55:00,164.515,164.52,164.49,164.515,343800000.0
2007-12-26 07:56:00,164.515,164.525,164.515,164.52,257200000.0
2007-12-26 07:57:00,164.52,164.525,164.51,164.525,241399999.0
2007-12-26 07:58:00,164.525,164.535,164.52,164.53,180400000.0
2007-12-26 07:59:00,164.53,164.545,164.525,164.525,520400000.0
2007-12-26 08:00:00,164.525,164.555,164.52,164.525,907300000.0
2007-12-26 08:01:00,164.525,164.555,164.525,164.55,205400000.0
2007-12-26 08:02:00,164.55,164.565,164.55,164.555,344700000.0
2007-12-26 08:03:00,164.555,164.56,164.54,164.555,669800000.0
2007-12-26 08:04:00,164.55,164.57,164.54,164.555,454000000.0
2007-12-26 08:05:00,164.555,164.56,164.555,164.56,179200000.0
2007-12-26 08:06:00,164.56,164.57,164.555,164.57,216400000.0
2007-12-26 08:07:00,164.57,164.585,164.565,164.585,292500000.0
2007-12-26 08:08:00,164.585,164.6,164.58,164.6,581600000.0
2007-12-26 08:09:00,164.595,164.61,164.575,164.6,281800000.0
2007-12-26 08:10:00,164.6,164.605,164.595,164.6,202800000.0
2007-12-26 08:11:00,164.6,164.61,164.57,164.57,391700001.0
2007-12-26 08:12:00,164.575,164.59,164.57,164.58,1715900001.0
2007-12-26 08:13:00,164.575,164.58,164.575,164.58,311600000.0
2007-12-26 08:14:00,164.58,164.595,164.58,164.58,179200000.0
2007-12-26 08:15:00,164.58,164.595,164.57,164.595,204000000.0
2007-12-26 08:16:00,164.595,164.605,164.595,164.6,208600000.0
2007-12-26 08:17:00,164.6,164.615,164.6,164.615,169600000.0
2007-12-26 08:18:00,164.615,164.62,164.61,164.615,161600000.0
2007-12-26 08:19:00,164.615,164.62,164.6,164.6,201400000.0
2007-12-26 08:20:00,164.625,164.625,164.6,164.6,646100000.0
2007-12-26 08:21:00,164.61,164.63,164.595,164.595,736400000.0
2007-12-26 08:22:00,164.595,164.595,164.55,164.56,335600000.0
2007-12-26 08:23:00,164.555,164.56,164.545,164.56,350000000.0
2007-12-26 08:24:00,164.56,164.56,164.545,164.555,388300000.0
2007-12-26 08:25:00,164.555,164.58,164.555,164.57,210400000.0
2007-12-26 08:26:00,164.565,164.575,164.54,164.55,338100000.0
2007-12-26 08:27:00,164.55,164.555,164.545,164.545,234100000.0
2007-12-26 08:28:00,164.545,164.565,164.54,164.545,281400000.0
2007-12-26 08:29:00,164.545,164.55,164.545,164.55,178500000.0
2007-12-26 08:30:00,164.55,164.55,164.545,164.545,225300000.0
2007-12-26 08:31:00,164.545,164.545,164.54,164.545,327800000.0
2007-12-26 08:32:00,164.54,164.58,164.54,164.57,232400000.0
2007-12-26 08:33:00,164.57,164.58,164.555,164.565,180100000.0
2007-12-26 08:34:00,164.565,164.59,164.565,164.575,727600000.0
2007-12-26 08:35:00,164.575,164.605,164.575,164.595,268400000.0
2007-12-26 08:36:00,164.595,164.595,164.55,164.56,259299999.0
2007-12-26 08:37:00,164.56,164.565,164.545,164.55,534800001.0
2007-12-26 08:38:00,164.55,164.55,164.52,164.52,187800000.0
2007-12-26 08:39:00,164.52,164.54,164.52,164.53,707100001.0
2007-12-26 08:40:00,164.53,164.535,164.52,164.53,313700000.0
2007-12-26 08:41:00,164.53,164.53,164.5,164.5,225200000.0
2007-12-26 08:42:00,164.5,164.525,164.49,164.525,913600000.0
2007-12-26 08:43:00,164.525,164.525,164.495,164.51,581700000.0
2007-12-26 08:44:00,164.525,164.53,164.5,164.525,337600000.0
2007-12-26 08:45:00,164.525,164.53,164.5,164.525,446600010.0
2007-12-26 08:46:00,164.53,164.54,164.52,164.52,204800000.0
2007-12-26 08:47:00,164.52,164.52,164.52,164.52,391200000.0
2007-12-26 08:48:00,164.52,164.54,164.515,164.53,688300000.0
2007-12-26 08:49:00,164.53,164.535,164.52,164.535,372900000.0
2007-12-26 08:50:00,164.535,164.54,164.52,164.535,253900000.0
2007-12-26 08:51:00,164.535,164.535,164.53,164.535,145800000.0
2007-12-26 08:52:00,164.535,164.535,164.53,164.535,216800000.0
2007-12-26 08:53:00,164.535,164.535,164.525,164.53,178800000.0
2007-12-26 08:54:00,164.53,164.545,164.53,164.545,104800000.0
2007-12-26 08:55:00,164.545,164.545,164.54,164.54,184200000.0
2007-12-26 08:56:00,164.54,164.55,164.54,164.54,146800000.0
2007-12-26 08:57:00,164.54,164.57,164.535,164.55,773099999.0
2007-12-26 08:58:00,164.55,164.56,164.54,164.55,1660100000.0
2007-12-26 08:59:00,164.55,164.55,164.545,164.545,1326400000.0
2007-12-26 09:00:00,164.545,164.555,164.545,164.55,554000016.0
2007-12-26 09:01:00,164.55,164.575,164.54,164.54,1306800061.0
2007-12-26 09:02:00,164.54,164.54,164.53,164.535,378300000.0
2007-12-26 09:03:00,164.535,164.545,164.525,164.535,520000000.0
2007-12-26 09:04:00,164.535,164.575,164.53,164.545,309700000.0
2007-12-26 09:05:00,164.545,164.545,164.535,164.54,727000000.0
2007-12-26 09:06:00,164.54,164.575,164.54,164.57,550200000.0
2007-12-26 09:07:00,164.57,164.59,164.555,164.58,199999999.0
2007-12-26 09:08:00,164.58,164.625,164.58,164.61,249100000.0
2007-12-26 09:09:00,164.61,164.62,164.595,164.595,217200000.0
2007-12-26 09:10:00,164.595,164.61,164.58,164.58,318800003.0
2007-12-26 09:11:00,164.585,164.595,164.575,164.595,285400000.0
2007-12-26 09:12:00,164.595,164.595,164.575,164.58,1229999941.0
2007-12-26 09:13:00,164.58,164.6,164.57,164.585,690699996.0
2007-12-26 09:14:00,164.59,164.61,164.585,164.605,404500000.0
2007-12-26 09:15:00,164.6,164.61,164.585,164.595,453000000.0
2007-12-26 09:16:00,164.595,164.6,164.585,164.595,449600000.0
2007-12-26 09:17:00,164.595,164.595,164.585,164.59,218800000.0
2007-12-26 09:18:00,164.59,164.595,164.58,164.59,420599982.0
2007-12-26 09:19:00,164.59,164.59,164.58,164.59,423399989.0
2007-12-26 09:20:00,164.59,164.59,164.575,164.58,96100000.0
2007-12-26 09:21:00,164.58,164.595,164.575,164.59,221600000.0
2007-12-26 09:22:00,164.59,164.59,164.585,164.585,174400000.0
2007-12-26 09:23:00,164.585,164.585,164.57,164.58,258400000.0
2007-12-26 09:24:00,164.58,164.58,164.58,164.58,30500000.0
2007-12-26 09:25:00,164.58,164.6,164.575,164.6,608200000.0
2007-12-26 09:26:00,164.6,164.605,164.575,164.605,328800001.0
2007-12-26 09:27:00,164.605,164.605,164.595,164.605,172800000.0
2007-12-26 09:28:00,164.605,164.61,164.59,164.61,224400000.0
2007-12-26 09:29:00,164.61,164.625,164.575,164.575,400600000.0
2007-12-26 09:30:00,164.58,164.61,164.57,164.61,539800000.0
2007-12-26 09:31:00,164.61,164.625,164.585,164.62,502200000.0
2007-12-26 09:32:00,164.62,164.625,164.605,164.61,196800000.0
2007-12-26 09:33:00,164.61,164.62,164.6,164.6,215000000.0
2007-12-26 09:34:00,164.6,164.62,164.6,164.62,188000000.0
2007-12-26 09:35:00,164.62,164.62,164.605,164.615,224000000.0
2007-12-26 09:36:00,164.615,164.63,164.61,164.625,222100000.0
2007-12-26 09:37:00,164.625,164.63,164.62,164.625,1086500023.0
2007-12-26 09:38:00,164.625,164.63,164.62,164.62,61000000.0
2007-12-26 09:39:00,164.62,164.625,164.62,164.625,485200000.0
2007-12-26 09:40:00,164.625,164.625,164.615,164.615,254000000.0
2007-12-26 09:41:00,164.615,164.62,164.61,164.61,1385300033.0
2007-12-26 09:42:00,164.61,164.625,164.61,164.615,681400000.0
2007-12-26 09:43:00,164.615,164.62,164.61,164.62,542400006.0
2007-12-26 09:44:00,164.615,164.625,164.615,164.625,233600000.0
2007-12-26 09:45:00,164.625,164.63,164.61,164.62,548300000.0
2007-12-26 09:46:00,164.625,164.625,164.62,164.625,180800000.0
2007-12-26 09:47:00,164.625,164.63,164.615,164.63,293700000.0
2007-12-26 09:48:00,164.62,164.63,164.62,164.625,183200000.0
2007-12-26 09:49:00,164.625,164.635,164.625,164.625,222400000.0
2007-12-26 09:50:00,164.625,164.635,164.625,164.625,372300000.0
2007-12-26 09:51:00,164.63,164.635,164.625,164.63,329000000.0
2007-12-26 09:52:00,164.63,164.63,164.62,164.625,505600000.0
2007-12-26 09:53:00,164.63,164.63,164.615,164.62,328100000.0
2007-12-26 09:54:00,164.62,164.635,164.615,164.63,255600000.0
2007-12-26 09:55:00,164.625,164.63,164.62,164.625,344000000.0
2007-12-26 09:56:00,164.625,164.625,164.61,164.61,1410600000.0
2007-12-26 09:57:00,164.625,164.63,164.615,164.62,437500000.0
2007-12-26 09:58:00,164.625,164.625,164.605,164.61,908399961.0
2007-12-26 09:59:00,164.61,164.625,164.605,164.62,763999970.0
2007-12-26 10:00:00,164.62,164.625,164.605,164.625,669600000.0
2007-12-26 10:01:00,164.625,164.635,164.615,164.625,948900000.0
2007-12-26 10:02:00,164.625,164.645,164.6,164.645,808500004.0
2007-12-26 10:03:00,164.645,164.645,164.615,164.625,524800001.0
2007-12-26 10:04:00,164.625,164.635,164.595,164.625,313600000.0
2007-12-26 10:05:00,164.625,164.635,164.61,164.61,1231800039.0
2007-12-26 10:06:00,164.635,164.635,164.61,164.635,872100002.0
2007-12-26 10:07:00,164.635,164.635,164.605,164.635,795900020.0
2007-12-26 10:08:00,164.635,164.64,164.625,164.64,1416000053.0
2007-12-26 10:09:00,164.63,164.64,164.605,164.635,1338700055.0
2007-12-26 10:10:00,164.635,164.635,164.625,164.625,485600001.0
2007-12-26 10:11:00,164.625,164.635,164.625,164.625,1493300076.0
2007-12-26 10:12:00,164.625,164.635,164.615,164.625,1453600066.0
2007-12-26 10:13:00,164.625,164.625,164.595,164.625,1538000000.0
2007-12-26 10:14:00,164.625,164.64,164.62,164.625,243000000.0
2007-12-26 10:15:00,164.625,164.64,164.62,164.635,366500000.0
2007-12-26 10:16:00,164.635,164.635,164.62,164.625,1254099990.0
2007-12-26 10:17:00,164.635,164.635,164.62,164.635,880199998.0
2007-12-26 10:20:00,164.635,164.64,164.635,164.64,152000000.0
2007-12-26 10:21:00,164.635,164.635,164.635,164.635,688799989.0
2007-12-26 10:22:00,164.635,164.645,164.635,164.635,1305100005.0
2007-12-26 10:24:00,164.655,164.655,164.64,164.655,396899988.0
2007-12-26 10:25:00,164.655,164.655,164.645,164.645,1336899993.0
2007-12-26 10:26:00,164.645,164.665,164.645,164.665,1441700008.0
2007-12-26 10:27:00,164.665,164.665,164.645,164.645,650400000.0
2007-12-26 10:28:00,164.65,164.655,164.645,164.645,1279900022.0
2007-12-26 10:29:00,164.655,164.66,164.645,164.66,391100016.0
2007-12-26 10:30:00,164.66,164.66,164.655,164.66,262000000.0
2007-12-26 10:31:00,164.66,164.66,164.655,164.655,180000000.0
2007-12-26 10:32:00,164.655,164.665,164.65,164.665,382600000.0
2007-12-26 10:33:00,164.67,164.7,164.665,164.68,1048999999.0
2007-12-26 10:34:00,164.68,164.69,164.665,164.67,1037200000.0
2007-12-26 10:35:00,164.67,164.715,164.665,164.705,533900000.0
2007-12-26 10:37:00,164.69,164.69,164.65,164.66,503000003.0
2007-12-26 10:38:00,164.65,164.69,164.645,164.685,1022499999.0
2007-12-26 10:39:00,164.685,164.695,164.68,164.685,961199998.0
2007-12-26 10:40:00,164.69,164.69,164.66,164.69,1180500002.0
2007-12-26 10:43:00,164.705,164.715,164.685,164.7,672099999.0
2007-12-26 10:44:00,164.7,164.715,164.695,164.705,676199998.0
2007-12-26 10:45:00,164.705,164.74,164.705,164.715,334200000.0
2007-12-26 10:46:00,164.715,164.72,164.705,164.72,526600014.0
2007-12-26 10:47:00,164.7,164.71,164.7,164.71,553100000.0
2007-12-26 10:48:00,164.7,164.715,164.7,164.715,172300000.0
2007-12-26 10:49:00,164.705,164.705,164.655,164.655,1370999995.0
2007-12-26 10:50:00,164.655,164.69,164.655,164.67,555300002.0
2007-12-26 10:51:00,164.67,164.67,164.66,164.66,195700000.0
2007-12-26 10:52:00,164.665,164.69,164.665,164.68,545700016.0
2007-12-26 10:53:00,164.68,164.71,164.68,164.71,491800011.0
2007-12-26 10:54:00,164.71,164.72,164.7,164.715,1480900051.0
2007-12-26 10:55:00,164.715,164.74,164.71,164.73,1008400001.0
2007-12-26 10:56:00,164.73,164.73,164.71,164.72,606300000.0
2007-12-26 10:57:00,164.72,164.74,164.72,164.74,809200000.0
2007-12-26 10:58:00,164.74,164.77,164.73,164.77,421200000.0
2007-12-26 10:59:00,164.77,164.77,164.735,164.74,1686099974.0
2007-12-26 11:00:00,164.74,164.755,164.735,164.755,1112500000.0
2007-12-26 11:03:00,164.75,164.75,164.74,164.74,1915900009.0
2007-12-26 11:04:00,164.74,164.755,164.74,164.75,1127300016.0
2007-12-26 11:05:00,164.75,164.775,164.75,164.755,895200000.0
2007-12-26 11:06:00,164.755,164.77,164.745,164.745,1546400042.0
2007-12-26 11:07:00,164.745,164.765,164.745,164.75,1199599985.0
2007-12-26 11:08:00,164.75,164.75,164.73,164.73,450800000.0
2007-12-26 11:09:00,164.73,164.74,164.73,164.74,349200000.0
2007-12-26 11:10:00,164.74,164.745,164.715,164.725,602800000.0
2007-12-26 11:11:00,164.725,164.725,164.71,164.715,129200003.0
2007-12-26 11:12:00,164.71,164.715,164.71,164.715,139600004.0
2007-12-26 11:13:00,164.705,164.725,164.705,164.725,148900001.0
2007-12-26 11:14:00,164.725,164.725,164.72,164.725,66400000.0
2007-12-26 11:15:00,164.725,164.725,164.715,164.72,78400000.0
2007-12-26 11:16:00,164.72,164.765,164.715,164.75,197200000.0
2007-12-26 11:17:00,164.75,164.785,164.74,164.765,249500000.0
2007-12-26 11:18:00,164.775,164.775,164.755,164.755,80000000.0
2007-12-26 11:19:00,164.755,164.765,164.75,164.755,180300003.0
2007-12-26 11:20:00,164.755,164.78,164.755,164.77,111000000.0
2007-12-26 11:21:00,164.775,164.785,164.77,164.77,155900000.0
2007-12-26 11:23:00,164.77,164.78,164.77,164.775,45200000.0
2007-12-26 11:24:00,164.775,164.78,164.775,164.78,35600000.0
2007-12-26 11:25:00,164.78,164.79,164.775,164.78,168700001.0
2007-12-26 11:26:00,164.78,164.8,164.775,164.79,274700000.0
2007-12-26 11:27:00,164.79,164.79,164.78,164.79,67200000.0
2007-12-26 11:28:00,164.79,164.795,164.785,164.795,17600000.0
2007-12-26 11:29:00,164.795,164.795,164.785,164.785,69200000.0
2007-12-26 11:30:00,164.785,164.79,164.78,164.785,91000000.0
2007-12-26 11:31:00,164.79,164.79,164.785,164.785,75900000.0
2007-12-26 11:32:00,164.785,164.79,164.785,164.785,99200000.0
2007-12-26 11:33:00,164.79,164.805,164.79,164.8,31600000.0
2007-12-26 11:34:00,164.8,164.805,164.795,164.805,10400000.0
2007-12-26 11:35:00,164.805,164.83,164.8,164.81,132299999.0
2007-12-26 11:36:00,164.81,164.81,164.81,164.81,14100000.0
2007-12-26 11:37:00,164.82,164.82,164.81,164.815,154900001.0
2007-12-26 11:38:00,164.815,164.825,164.81,164.825,74800001.0
2007-12-26 11:39:00,164.825,164.825,164.825,164.825,27700000.0
2007-12-26 11:40:00,164.82,164.825,164.82,164.82,90000000.0
2007-12-26 11:41:00,164.825,164.825,164.82,164.82,38400000.0
2007-12-26 11:42:00,164.82,164.825,164.815,164.82,87200000.0
2007-12-26 11:43:00,164.82,164.82,164.815,164.815,27600000.0
2007-12-26 11:44:00,164.82,164.82,164.815,164.815,24800000.0
2007-12-26 11:45:00,164.815,164.815,164.81,164.81,6400000.0
2007-12-26 11:46:00,164.805,164.82,164.805,164.81,96600000.0
2007-12-26 11:47:00,164.81,164.82,164.81,164.815,18700000.0
2007-12-26 11:48:00,164.815,164.83,164.815,164.82,121300000.0
2007-12-26 11:49:00,164.82,164.83,164.815,164.825,81600000.0
2007-12-26 11:50:00,164.825,164.825,164.8,164.8,170000000.0
2007-12-26 11:51:00,164.8,164.825,164.8,164.805,196600000.0
2007-12-26 11:52:00,164.805,164.81,164.8,164.805,104800000.0
2007-12-26 11:53:00,164.805,164.825,164.795,164.825,59200000.0
2007-12-26 11:54:00,164.825,164.825,164.82,164.82,60000000.0
2007-12-26 11:55:00,164.815,164.815,164.81,164.81,39200000.0
2007-12-26 11:56:00,164.81,164.81,164.805,164.81,29200000.0
2007-12-26 11:57:00,164.785,164.805,164.785,164.8,36400000.0
2007-12-26 11:58:00,164.805,164.825,164.805,164.82,173700000.0
2007-12-26 11:59:00,164.82,164.83,164.82,164.825,150500002.0
2007-12-26 12:00:00,164.825,164.825,164.815,164.825,116800000.0
2007-12-26 12:01:00,164.825,164.825,164.815,164.815,123300000.0
2007-12-26 12:02:00,164.815,164.815,164.815,164.815,75200000.0
2007-12-26 12:03:00,164.81,164.815,164.81,164.815,78900000.0
2007-12-26 12:04:00,164.815,164.825,164.805,164.825,264500000.0
2007-12-26 12:05:00,164.825,164.84,164.825,164.835,48000000.0
2007-12-26 12:06:00,164.835,164.835,164.83,164.83,12000000.0
2007-12-26 12:07:00,164.825,164.825,164.815,164.825,132000000.0
2007-12-26 12:08:00,164.825,164.825,164.81,164.815,152100000.0
2007-12-26 12:09:00,164.81,164.825,164.81,164.82,204900000.0
2007-12-26 12:10:00,164.82,164.835,164.815,164.83,94400000.0
2007-12-26 12:11:00,164.83,164.83,164.815,164.83,85200000.0
2007-12-26 12:12:00,164.83,164.83,164.825,164.83,11600000.0
2007-12-26 12:13:00,164.83,164.84,164.83,164.84,53200000.0
2007-12-26 12:14:00,164.835,164.85,164.835,164.84,64000000.0
2007-12-26 12:15:00,164.835,164.84,164.815,164.84,91199999.0
2007-12-26 12:16:00,164.835,164.84,164.83,164.84,35600000.0
2007-12-26 12:17:00,164.835,164.845,164.835,164.835,62400000.0
2007-12-26 12:18:00,164.835,164.845,164.835,164.845,44400000.0
2007-12-26 12:19:00,164.845,164.845,164.82,164.82,70400000.0
2007-12-26 12:20:00,164.82,164.835,164.82,164.835,58099999.0
2007-12-26 12:21:00,164.835,164.865,164.835,164.84,198600000.0
2007-12-26 12:22:00,164.835,164.84,164.82,164.835,434300000.0
2007-12-26 12:23:00,164.835,164.86,164.82,164.845,306599999.0
2007-12-26 12:24:00,164.845,164.865,164.845,164.865,119700000.0
2007-12-26 12:25:00,164.865,164.865,164.845,164.85,60800000.0
2007-12-26 12:26:00,164.85,164.86,164.845,164.855,161200000.0
2007-12-26 12:27:00,164.855,164.86,164.85,164.85,131800000.0
2007-12-26 12:28:00,164.835,164.855,164.81,164.82,164600001.0
2007-12-26 12:29:00,164.825,164.835,164.815,164.83,119800000.0
2007-12-26 12:30:00,164.835,164.845,164.82,164.845,98199999.0
2007-12-26 12:31:00,164.845,164.85,164.84,164.845,44000000.0
2007-12-26 12:32:00,164.845,164.85,164.83,164.85,36000000.0
2007-12-26 12:33:00,164.85,164.87,164.84,164.86,162299999.0
2007-12-26 12:34:00,164.865,164.875,164.855,164.86,135000000.0
2007-12-26 12:35:00,164.86,164.865,164.86,164.865,24000000.0
2007-12-26 12:36:00,164.865,164.865,164.855,164.855,63700000.0
2007-12-26 12:37:00,164.86,164.875,164.86,164.865,57400000.0
2007-12-26 12:38:00,164.87,164.875,164.86,164.865,51400000.0
2007-12-26 12:39:00,164.87,164.875,164.84,164.85,187200001.0
2007-12-26 12:40:00,164.84,164.855,164.83,164.85,155000000.0
2007-12-26 12:41:00,164.85,164.855,164.84,164.855,69600000.0
2007-12-26 12:42:00,164.855,164.88,164.855,164.87,71400000.0
2007-12-26 12:43:00,164.87,164.875,164.85,164.86,196800000.0
2007-12-26 12:44:00,164.855,164.855,164.845,164.845,50400000.0
2007-12-26 12:45:00,164.84,164.855,164.835,164.85,101600000.0
2007-12-26 12:46:00,164.855,164.86,164.84,164.855,115200000.0
2007-12-26 12:47:00,164.84,164.86,164.84,164.86,26400001.0
2007-12-26 12:48:00,164.865,164.865,164.865,164.865,12000000.0
2007-12-26 12:49:00,164.865,164.87,164.845,164.855,80800000.0
2007-12-26 12:50:00,164.865,164.865,164.85,164.855,75900001.0
2007-12-26 12:51:00,164.865,164.865,164.84,164.84,82800000.0
2007-12-26 12:52:00,164.83,164.84,164.83,164.84,44000000.0
2007-12-26 12:53:00,164.84,164.845,164.835,164.84,80000000.0
2007-12-26 12:54:00,164.84,164.85,164.84,164.845,226400000.0
2007-12-26 12:55:00,164.855,164.875,164.85,164.865,112000000.0
2007-12-26 12:56:00,164.865,164.865,164.84,164.855,156000000.0
2007-12-26 12:57:00,164.855,164.865,164.855,164.865,56700000.0
2007-12-26 12:58:00,164.865,164.875,164.84,164.85,78799999.0
2007-12-26 12:59:00,164.855,164.865,164.85,164.865,20000000.0
2007-12-26 13:00:00,164.865,164.865,164.835,164.835,414300000.0
2007-12-26 13:01:00,164.83,164.845,164.82,164.83,592400001.0
2007-12-26 13:02:00,164.835,164.835,164.825,164.835,67200000.0
2007-12-26 13:03:00,164.835,164.845,164.83,164.835,237600000.0
2007-12-26 13:04:00,164.835,164.835,164.8,164.805,191600000.0
2007-12-26 13:05:00,164.83,164.835,164.795,164.815,146299999.0
2007-12-26 13:06:00,164.79,164.815,164.79,164.795,58400000.0
2007-12-26 13:07:00,164.795,164.8,164.795,164.795,50400000.0
2007-12-26 13:08:00,164.775,164.795,164.745,164.75,274800001.0
2007-12-26 13:09:00,164.74,164.76,164.715,164.735,283400000.0
2007-12-26 13:10:00,164.735,164.755,164.72,164.745,217800000.0
2007-12-26 13:11:00,164.745,164.755,164.725,164.755,146400000.0
2007-12-26 13:12:00,164.765,164.785,164.735,164.74,212000000.0
2007-12-26 13:13:00,164.74,164.75,164.705,164.705,160700000.0
2007-12-26 13:14:00,164.71,164.715,164.705,164.705,160300000.0
2007-12-26 13:15:00,164.705,164.715,164.7,164.7,32600000.0
2007-12-26 13:16:00,164.705,164.71,164.695,164.695,422000000.0
2007-12-26 13:17:00,164.695,164.715,164.695,164.715,44000000.0
2007-12-26 13:18:00,164.715,164.715,164.705,164.705,27800000.0
2007-12-26 13:19:00,164.69,164.705,164.68,164.705,112800000.0
2007-12-26 13:20:00,164.7,164.7,164.695,164.7,19200000.0
2007-12-26 13:21:00,164.7,164.7,164.7,164.7,17600000.0
2007-12-26 13:22:00,164.7,164.7,164.665,164.69,327399998.0
2007-12-26 13:23:00,164.69,164.69,164.665,164.68,176299996.0
2007-12-26 13:24:00,164.68,164.685,164.68,164.68,4800000.0
2007-12-26 13:25:00,164.68,164.68,164.655,164.675,107999999.0
2007-12-26 13:26:00,164.67,164.67,164.67,164.67,4000000.0
2007-12-26 13:27:00,164.665,164.67,164.665,164.67,26400000.0
2007-12-26 13:28:00,164.675,164.675,164.67,164.675,9600000.0
2007-12-26 13:29:00,164.675,164.675,164.665,164.67,58600000.0
2007-12-26 13:30:00,164.67,164.675,164.655,164.675,100500000.0
2007-12-26 13:31:00,164.675,164.685,164.675,164.68,26400000.0
2007-12-26 13:32:00,164.68,164.715,164.68,164.71,111300000.0
2007-12-26 13:33:00,164.7,164.745,164.7,164.745,60800000.0
2007-12-26 13:34:00,164.745,164.785,164.735,164.785,300000000.0
2007-12-26 13:35:00,164.785,164.795,164.765,164.785,178400000.0
2007-12-26 13:36:00,164.785,164.795,164.77,164.77,262100000.0
2007-12-26 13:37:00,164.79,164.795,164.79,164.795,32900000.0
2007-12-26 13:38:00,164.795,164.8,164.78,164.8,51200000.0
2007-12-26 13:39:00,164.795,164.795,164.79,164.79,62200000.0
2007-12-26 13:40:00,164.79,164.8,164.75,164.755,257399999.0
2007-12-26 13:41:00,164.755,164.79,164.755,164.765,64800000.0
2007-12-26 13:42:00,164.765,164.775,164.755,164.775,100800000.0
2007-12-26 13:43:00,164.765,164.765,164.75,164.76,122700000.0
2007-12-26 13:44:00,164.76,164.765,164.745,164.755,127399999.0
2007-12-26 13:45:00,164.75,164.75,164.75,164.75,4000000.0
2007-12-26 13:46:00,164.765,164.765,164.75,164.755,78400000.0
2007-12-26 13:47:00,164.755,164.77,164.74,164.74,79200000.0
2007-12-26 13:48:00,164.74,164.75,164.73,164.75,34400000.0
2007-12-26 13:49:00,164.75,164.75,164.735,164.74,33600000.0
2007-12-26 13:50:00,164.74,164.74,164.725,164.725,52800000.0
2007-12-26 13:51:00,164.75,164.75,164.745,164.745,4000000.0
2007-12-26 13:52:00,164.745,164.745,164.745,164.745,4800000.0
2007-12-26 13:53:00,164.75,164.75,164.75,164.75,1600000.0
2007-12-26 13:54:00,164.74,164.74,164.735,164.735,26400000.0
2007-12-26 13:55:00,164.735,164.775,164.735,164.74,58400000.0
2007-12-26 13:56:00,164.73,164.74,164.73,164.73,40800000.0
2007-12-26 13:57:00,164.73,164.735,164.725,164.73,41600000.0
2007-12-26 13:58:00,164.73,164.75,164.73,164.735,54599998.0
2007-12-26 13:59:00,164.735,164.74,164.725,164.74,115700000.0
2007-12-26 14:00:00,164.745,164.745,164.735,164.735,22400000.0
2007-12-26 14:01:00,164.73,164.735,164.72,164.735,64300000.0
2007-12-26 14:02:00,164.73,164.735,164.73,164.73,138400000.0
2007-12-26 14:03:00,164.745,164.745,164.74,164.74,21600000.0
2007-12-26 14:04:00,164.745,164.755,164.745,164.755,15200000.0
2007-12-26 14:05:00,164.755,164.755,164.755,164.755,9600000.0
2007-12-26 14:06:00,164.755,164.795,164.75,164.785,150700000.0
2007-12-26 14:07:00,164.785,164.785,164.765,164.765,103200000.0
2007-12-26 14:08:00,164.775,164.8,164.76,164.785,68000000.0
2007-12-26 14:09:00,164.78,164.785,164.765,164.765,91700000.0
2007-12-26 14:10:00,164.765,164.775,164.755,164.755,36800000.0
2007-12-26 14:11:00,164.745,164.765,164.745,164.75,40000000.0
2007-12-26 14:12:00,164.75,164.775,164.745,164.76,146799999.0
2007-12-26 14:13:00,164.765,164.795,164.765,164.795,42400000.0
2007-12-26 14:14:00,164.785,164.785,164.75,164.755,113600000.0
2007-12-26 14:15:00,164.755,164.755,164.745,164.755,9600000.0
2007-12-26 14:16:00,164.765,164.8,164.765,164.795,94400000.0
2007-12-26 14:17:00,164.805,164.805,164.785,164.795,105100000.0
2007-12-26 14:18:00,164.8,164.8,164.755,164.765,85900000.0
2007-12-26 14:19:00,164.76,164.835,164.76,164.835,101600000.0
2007-12-26 14:20:00,164.835,164.855,164.81,164.825,138400000.0
2007-12-26 14:21:00,164.825,164.87,164.815,164.855,110300000.0
2007-12-26 14:22:00,164.855,164.855,164.805,164.825,193500000.0
2007-12-26 14:23:00,164.825,164.825,164.81,164.82,58400000.0
2007-12-26 14:24:00,164.82,164.825,164.815,164.825,61600000.0
2007-12-26 14:25:00,164.82,164.825,164.81,164.825,78600000.0
2007-12-26 14:26:00,164.825,164.83,164.815,164.815,36000000.0
2007-12-26 14:27:00,164.815,164.82,164.8,164.82,103100000.0
2007-12-26 14:28:00,164.82,164.82,164.815,164.815,69600000.0
2007-12-26 14:29:00,164.815,164.815,164.8,164.815,51200000.0
2007-12-26 14:30:00,164.8,164.815,164.8,164.81,33600000.0
2007-12-26 14:31:00,164.82,164.835,164.805,164.83,211899999.0
2007-12-26 14:32:00,164.835,164.855,164.83,164.84,168900001.0
2007-12-26 14:33:00,164.835,164.835,164.83,164.83,82399999.0
2007-12-26 14:34:00,164.85,164.855,164.83,164.85,58499998.0
2007-12-26 14:35:00,164.85,164.865,164.83,164.865,132000000.0
2007-12-26 14:36:00,164.86,164.875,164.85,164.855,55200000.0
2007-12-26 14:37:00,164.855,164.88,164.845,164.845,85600000.0
2007-12-26 14:38:00,164.845,164.86,164.845,164.855,44800000.0
2007-12-26 14:39:00,164.875,164.875,164.845,164.865,138400000.0
2007-12-26 14:40:00,164.865,164.865,164.84,164.84,132800000.0
2007-12-26 14:41:00,164.84,164.86,164.835,164.86,275200000.0
2007-12-26 14:42:00,164.86,164.86,164.835,164.84,89600000.0
2007-12-26 14:43:00,164.845,164.865,164.83,164.845,270400000.0
2007-12-26 14:44:00,164.86,164.87,164.845,164.87,132400000.0
2007-12-26 14:45:00,164.87,164.875,164.87,164.875,68000000.0
2007-12-26 14:46:00,164.875,164.875,164.875,164.875,12000000.0
2007-12-26 14:47:00,164.875,164.875,164.875,164.875,9600000.0
2007-12-26 14:48:00,164.87,164.875,164.87,164.875,10800000.0
2007-12-26 14:49:00,164.87,164.875,164.86,164.86,327200004.0
2007-12-26 14:50:00,164.87,164.875,164.865,164.865,76000000.0
2007-12-26 14:51:00,164.865,164.865,164.865,164.865,1600000.0
2007-12-26 14:52:00,164.86,164.865,164.85,164.865,262400006.0
2007-12-26 14:53:00,164.855,164.855,164.855,164.855,5600000.0
2007-12-26 14:54:00,164.835,164.875,164.835,164.875,96599999.0
2007-12-26 14:55:00,164.875,164.875,164.86,164.86,124699998.0
2007-12-26 14:56:00,164.86,164.895,164.86,164.885,434600002.0
2007-12-26 14:57:00,164.885,164.895,164.875,164.875,173900000.0
2007-12-26 14:58:00,164.875,164.885,164.875,164.88,152800000.0
2007-12-26 14:59:00,164.88,164.9,164.88,164.89,85600000.0
2007-12-26 15:00:00,164.89,164.91,164.885,164.895,376000000.0
2007-12-26 15:01:00,164.895,164.955,164.895,164.94,252800000.0
2007-12-26 15:02:00,164.94,164.96,164.925,164.955,367700001.0
2007-12-26 15:03:00,164.955,164.975,164.94,164.95,815400004.0
2007-12-26 15:04:00,164.95,165.025,164.945,164.965,1273600014.0
2007-12-26 15:05:00,164.965,165.03,164.945,165.02,1154200010.0
2007-12-26 15:06:00,165.02,165.08,165.015,165.08,1301400006.0
2007-12-26 15:07:00,165.075,165.08,165.045,165.075,2082000006.0
2007-12-26 15:08:00,165.07,165.07,165.07,165.07,1649199987.0
2007-12-26 15:09:00,164.975,165.005,164.945,164.95,1649199987.0
2007-12-26 15:10:00,164.94,164.94,164.91,164.935,506399999.0
2007-12-26 15:11:00,164.935,165.01,164.93,164.995,308000000.0
2007-12-26 15:12:00,164.995,164.995,164.93,164.955,166000000.0
2007-12-26 15:13:00,164.95,165.025,164.935,165.02,631200000.0
2007-12-26 15:14:00,165.025,165.055,165.015,165.045,1750399997.0
2007-12-26 15:15:00,165.045,165.05,165.01,165.03,660000002.0
2007-12-26 15:16:00,165.1,165.11,165.09,165.1,1789599997.0
2007-12-26 15:17:00,165.05,165.075,165.045,165.06,1789599997.0
2007-12-26 15:18:00,165.06,165.085,165.05,165.08,931800002.0
2007-12-26 15:19:00,165.08,165.09,165.055,165.06,1621999977.0
2007-12-26 15:20:00,165.11,165.11,165.1,165.1,2018499984.0
2007-12-26 15:21:00,165.05,165.085,165.05,165.07,2018499984.0
2007-12-26 15:22:00,165.07,165.085,165.065,165.065,1665999979.0
2007-12-26 15:23:00,165.065,165.085,165.055,165.08,1607599977.0
2007-12-26 15:24:00,165.08,165.11,165.06,165.11,1551199975.0
2007-12-26 15:25:00,165.11,165.13,165.11,165.12,978600013.0
2007-12-26 15:26:00,165.12,165.15,165.1,165.15,249900000.0
2007-12-26 15:27:00,165.03,165.04,165.01,165.04,1580000007.0
2007-12-26 15:28:00,165.125,165.15,165.125,165.13,1580000007.0
2007-12-26 15:29:00,165.13,165.13,165.1,165.1,845800000.0
2007-12-26 15:30:00,165.1,165.12,165.095,165.1,202100001.0
2007-12-26 15:31:00,165.1,165.1,165.07,165.07,171200000.0
2007-12-26 15:32:00,165.07,165.07,164.995,164.995,325500000.0
2007-12-26 15:33:00,164.995,165.02,164.995,165.0,231699999.0
2007-12-26 15:34:00,165.0,165.005,164.975,165.0,776799999.0
2007-12-26 15:35:00,165.0,165.0,164.97,164.975,862599993.0
2007-12-26 15:36:00,164.975,165.02,164.975,165.01,587700004.0
2007-12-26 15:37:00,165.01,165.035,165.01,165.03,573399999.0
2007-12-26 15:38:00,165.03,165.08,165.03,165.07,427400000.0
2007-12-26 15:39:00,165.065,165.09,165.065,165.08,136800000.0
2007-12-26 15:40:00,165.08,165.095,165.075,165.075,406600000.0
2007-12-26 15:41:00,165.075,165.09,165.075,165.085,157200000.0
2007-12-26 15:42:00,165.085,165.095,165.075,165.09,170400000.0
2007-12-26 15:43:00,165.09,165.12,165.085,165.105,328800001.0
2007-12-26 15:44:00,165.105,165.11,165.09,165.105,186400000.0
2007-12-26 15:45:00,165.105,165.115,165.08,165.08,612300002.0
2007-12-26 15:46:00,165.08,165.11,165.08,165.11,55400000.0
2007-12-26 15:47:00,165.11,165.115,165.09,165.115,206599999.0
2007-12-26 15:48:00,165.12,165.12,165.07,165.11,131900000.0
2007-12-26 15:49:00,165.11,165.11,165.07,165.07,103050000.0
2007-12-26 15:50:00,165.07,165.07,165.035,165.055,523699999.0
2007-12-26 15:51:00,165.06,165.075,165.06,165.065,108799999.0
2007-12-26 15:52:00,165.06,165.08,165.06,165.08,86749999.0
2007-12-26 15:53:00,165.08,165.085,165.065,165.075,169350000.0
2007-12-26 15:54:00,165.08,165.08,165.07,165.07,111600000.0
2007-12-26 15:55:00,165.07,165.07,165.045,165.045,251199999.0
2007-12-26 15:56:00,165.04,165.06,165.04,165.05,168549999.0
2007-12-26 15:57:00,165.045,165.05,165.02,165.03,34950000.0
2007-12-26 15:58:00,165.03,165.045,165.02,165.045,242650000.0
2007-12-26 15:59:00,165.045,165.05,165.04,165.04,142600000.0
2007-12-26 16:00:00,165.045,165.08,165.035,165.07,355400000.0
2007-12-26 16:01:00,165.07,165.07,165.055,165.06,35900000.0
2007-12-26 16:02:00,165.06,165.085,165.045,165.075,244500000.0
2007-12-26 16:03:00,165.075,165.095,165.07,165.095,265600000.0
2007-12-26 16:04:00,165.095,165.095,165.08,165.09,313700000.0
2007-12-26 16:05:00,165.09,165.09,165.07,165.085,202900000.0
2007-12-26 16:06:00,165.085,165.09,165.055,165.06,602500001.0
2007-12-26 16:07:00,165.06,165.085,165.06,165.075,194899999.0
2007-12-26 16:08:00,165.08,165.09,165.075,165.09,156600000.0
2007-12-26 16:09:00,165.09,165.095,165.08,165.08,88100000.0
2007-12-26 16:10:00,165.08,165.115,165.08,165.115,510000002.0
2007-12-26 16:11:00,165.115,165.13,165.115,165.12,160600001.0
2007-12-26 16:12:00,165.12,165.13,165.105,165.12,759399998.0
2007-12-26 16:13:00,165.115,165.12,165.095,165.1,362200000.0
2007-12-26 16:14:00,165.1,165.115,165.1,165.1,231100000.0
2007-12-26 16:15:00,165.1,165.11,165.095,165.105,138800000.0
2007-12-26 16:16:00,165.105,165.13,165.105,165.13,174100000.0
2007-12-26 16:17:00,165.12,165.13,165.12,165.13,181100003.0
2007-12-26 16:18:00,165.13,165.13,165.085,165.1,386600002.0
2007-12-26 16:19:00,165.1,165.13,165.1,165.125,595400000.0
2007-12-26 16:20:00,165.12,165.13,165.115,165.115,227700001.0
2007-12-26 16:21:00,165.12,165.13,165.115,165.115,158000000.0
2007-12-26 16:22:00,165.11,165.11,165.09,165.09,248000000.0
2007-12-26 16:23:00,165.1,165.11,165.09,165.09,52800000.0
2007-12-26 16:24:00,165.09,165.09,165.07,165.08,205800000.0
2007-12-26 16:25:00,165.075,165.08,165.05,165.06,293500000.0
2007-12-26 16:26:00,165.06,165.06,165.03,165.045,501230001.0
2007-12-26 16:27:00,165.045,165.065,165.035,165.065,672099997.0
2007-12-26 16:28:00,165.065,165.065,165.04,165.05,661700005.0
2007-12-26 16:29:00,165.05,165.055,165.03,165.035,606299998.0
2007-12-26 16:30:00,165.03,165.04,165.03,165.04,368400000.0
2007-12-26 16:31:00,165.04,165.04,165.015,165.015,246300000.0
2007-12-26 16:32:00,165.02,165.02,165.01,165.015,254200000.0
2007-12-26 16:33:00,165.02,165.055,165.015,165.045,756099998.0
2007-12-26 16:34:00,165.04,165.055,165.025,165.025,489900001.0
2007-12-26 16:35:00,165.025,165.055,165.015,165.03,561199999.0
2007-12-26 16:36:00,165.04,165.04,164.995,165.015,877199995.0
2007-12-26 16:37:00,165.015,165.025,165.01,165.025,544999998.0
2007-12-26 16:38:00,165.025,165.07,165.025,165.065,257900000.0
2007-12-26 16:39:00,165.065,165.065,165.03,165.04,239600000.0
2007-12-26 16:40:00,165.04,165.045,165.015,165.02,230000000.0
2007-12-26 16:41:00,165.02,165.03,165.01,165.03,196400000.0
2007-12-26 16:42:00,165.03,165.055,165.03,165.03,441299999.0
2007-12-26 16:43:00,165.035,165.075,165.03,165.065,656499995.0
2007-12-26 16:44:00,165.06,165.12,165.06,165.11,694599998.0
2007-12-26 16:45:00,165.12,165.175,165.115,165.115,1626799992.0
2007-12-26 16:46:00,165.115,165.16,165.115,165.13,1949599988.0
2007-12-26 16:47:00,165.13,165.15,165.125,165.14,1461699990.0
2007-12-26 16:48:00,165.14,165.19,165.14,165.165,1109600003.0
2007-12-26 16:49:00,165.165,165.175,165.145,165.165,585899998.0
2007-12-26 16:50:00,165.165,165.17,165.14,165.165,1156399995.0
2007-12-26 16:51:00,165.165,165.175,165.155,165.17,778399986.0
2007-12-26 16:52:00,165.17,165.17,165.155,165.16,942699992.0
2007-12-26 16:53:00,165.16,165.16,165.14,165.14,865999992.0
2007-12-26 16:54:00,165.145,165.17,165.14,165.15,1295699996.0
2007-12-26 16:55:00,165.15,165.15,165.125,165.135,1115900008.0
2007-12-26 16:56:00,165.155,165.175,165.14,165.16,1328399990.0
2007-12-26 16:57:00,165.16,165.215,165.16,165.215,1104499993.0
2007-12-26 16:58:00,165.215,165.29,165.205,165.285,2109300002.0
2007-12-26 16:59:00,165.29,165.34,165.29,165.33,282799997.0
2007-12-26 17:00:00,165.33,165.335,165.275,165.28,587449997.0
2007-12-26 17:01:00,165.285,165.29,165.26,165.28,584100000.0
2007-12-26 17:02:00,165.28,165.3,165.245,165.27,691000009.0
2007-12-26 17:03:00,165.27,165.29,165.235,165.27,1090300001.0
2007-12-26 17:04:00,165.27,165.28,165.24,165.25,834700004.0
2007-12-26 17:05:00,165.25,165.25,165.21,165.225,836800005.0
2007-12-26 17:06:00,165.23,165.25,165.21,165.24,1538500005.0
2007-12-26 17:07:00,165.24,165.25,165.185,165.22,1368500000.0
2007-12-26 17:08:00,165.22,165.285,165.22,165.28,891799993.0
2007-12-26 17:09:00,165.28,165.33,165.26,165.3,1149599987.0
2007-12-26 17:10:00,165.3,165.32,165.29,165.31,925199997.0
2007-12-26 17:11:00,165.31,165.33,165.295,165.295,964600002.0
2007-12-26 17:12:00,165.3,165.32,165.27,165.27,1559499996.0
2007-12-26 17:13:00,165.28,165.31,165.28,165.3,909199996.0
2007-12-26 17:14:00,165.3,165.33,165.28,165.3,1197800001.0
2007-12-26 17:15:00,165.31,165.34,165.29,165.3,919799994.0
2007-12-26 17:16:00,165.3,165.31,165.28,165.28,1053999993.0
2007-12-26 17:17:00,165.28,165.28,165.23,165.24,1288099994.0
2007-12-26 17:18:00,165.24,165.25,165.19,165.22,1105300010.0
2007-12-26 17:19:00,165.21,165.24,165.21,165.23,674100004.0
2007-12-26 17:20:00,165.23,165.27,165.22,165.26,1576399994.0
2007-12-26 17:21:00,165.255,165.28,165.235,165.245,1155400006.0
2007-12-26 17:22:00,165.245,165.26,165.245,165.25,415999998.0
2007-12-26 17:23:00,165.245,165.25,165.225,165.24,1069800009.0
2007-12-26 17:24:00,165.235,165.24,165.215,165.22,802100012.0
2007-12-26 17:25:00,165.23,165.26,165.22,165.24,564799995.0
2007-12-26 17:26:00,165.25,165.27,165.235,165.25,350799996.0
2007-12-26 17:27:00,165.25,165.31,165.2,165.295,1221499988.0
2007-12-26 17:28:00,165.295,165.34,165.27,165.315,763500001.0
2007-12-26 17:29:00,165.315,165.335,165.315,165.32,933400007.0
2007-12-26 17:30:00,165.33,165.35,165.32,165.32,1190600014.0
2007-12-26 17:31:00,165.32,165.325,165.295,165.32,944599997.0
2007-12-26 17:32:00,165.32,165.335,165.32,165.335,870400003.0
2007-12-26 17:33:00,165.335,165.335,165.325,165.325,160000000.0
2007-12-26 17:34:00,165.325,165.335,165.31,165.32,472300007.0
2007-12-26 17:35:00,165.31,165.33,165.31,165.32,891099999.0
2007-12-26 17:36:00,165.33,165.34,165.32,165.32,533799996.0
2007-12-26 17:37:00,165.33,165.34,165.32,165.34,282499994.0
2007-12-26 17:38:00,165.34,165.35,165.32,165.35,561999996.0
2007-12-26 17:39:00,165.35,165.35,165.35,165.35,17700000.0
2007-12-26 17:40:00,165.35,165.35,165.315,165.32,51500000.0
2007-12-26 17:41:00,165.32,165.32,165.29,165.29,785699982.0
2007-12-26 17:42:00,165.3,165.3,165.275,165.275,473499996.0
2007-12-26 17:43:00,165.27,165.28,165.26,165.27,304799992.0
2007-12-26 17:44:00,165.26,165.29,165.26,165.29,626000001.0
2007-12-26 17:45:00,165.29,165.29,165.265,165.265,504399999.0
2007-12-26 17:46:00,165.27,165.29,165.27,165.27,874399991.0
2007-12-26 17:47:00,165.27,165.31,165.27,165.31,625899994.0
2007-12-26 17:48:00,165.31,165.32,165.29,165.32,830999995.0
2007-12-26 17:49:00,165.32,165.35,165.32,165.33,362500000.0
2007-12-26 17:50:00,165.33,165.36,165.33,165.335,239699995.0
2007-12-26 17:51:00,165.35,165.36,165.34,165.34,83000000.0
2007-12-26 17:52:00,165.34,165.35,165.34,165.34,337599998.0
2007-12-26 17:53:00,165.34,165.35,165.33,165.34,307699997.0
2007-12-26 17:54:00,165.34,165.35,165.34,165.35,194000002.0
2007-12-26 17:55:00,165.35,165.35,165.34,165.34,333199991.0
2007-12-26 17:56:00,165.34,165.35,165.34,165.35,360799999.0
2007-12-26 17:57:00,165.34,165.35,165.335,165.335,267000002.0
2007-12-26 17:58:00,165.325,165.36,165.325,165.35,783799997.0
2007-12-26 17:59:00,165.35,165.45,165.33,165.43,1762899993.0
2007-12-26 18:00:00,165.43,165.45,165.4,165.42,1342600005.0
2007-12-26 18:01:00,165.42,165.43,165.39,165.39,956099983.0
2007-12-26 18:02:00,165.39,165.39,165.36,165.37,425299996.0
2007-12-26 18:03:00,165.37,165.38,165.36,165.38,416500004.0
2007-12-26 18:04:00,165.38,165.38,165.36,165.36,564400002.0
2007-12-26 18:05:00,165.36,165.37,165.35,165.37,620700002.0
2007-12-26 18:06:00,165.37,165.37,165.36,165.37,839999998.0
2007-12-26 18:07:00,165.37,165.39,165.36,165.38,550199996.0
2007-12-26 18:08:00,165.38,165.39,165.36,165.39,1066400005.0
2007-12-26 18:09:00,165.39,165.41,165.38,165.39,1335199999.0
2007-12-26 18:10:00,165.39,165.41,165.38,165.39,996799987.0
2007-12-26 18:11:00,165.39,165.4,165.37,165.39,1285900014.0
2007-12-26 18:12:00,165.39,165.41,165.39,165.39,843499997.0
2007-12-26 18:13:00,165.4,165.4,165.37,165.38,1223399984.0
2007-12-26 18:14:00,165.39,165.39,165.36,165.36,586100003.0
2007-12-26 18:15:00,165.36,165.37,165.36,165.36,971899992.0
2007-12-26 18:16:00,165.36,165.36,165.32,165.32,1060000006.0
2007-12-26 18:17:00,165.32,165.32,165.275,165.29,1589799993.0
2007-12-26 18:18:00,165.29,165.3,165.28,165.28,1001599992.0
2007-12-26 18:19:00,165.28,165.31,165.28,165.3,757199994.0
2007-12-26 18:20:00,165.3,165.31,165.29,165.3,882500016.0
2007-12-26 18:21:00,165.3,165.3,165.28,165.29,579999995.0
2007-12-26 18:22:00,165.28,165.29,165.25,165.26,1283600000.0
2007-12-26 18:23:00,165.26,165.28,165.25,165.27,435800006.0
2007-12-26 18:24:00,165.265,165.27,165.26,165.26,933599996.0
2007-12-26 18:25:00,165.26,165.26,165.25,165.255,418499999.0
2007-12-26 18:26:00,165.255,165.27,165.24,165.26,719499999.0
2007-12-26 18:27:00,165.26,165.29,165.26,165.265,1253000005.0
2007-12-26 18:28:00,165.265,165.29,165.26,165.27,724200000.0
2007-12-26 18:29:00,165.27,165.28,165.255,165.27,946599995.0
2007-12-26 18:30:00,165.26,165.28,165.25,165.26,1350900012.0
2007-12-26 18:31:00,165.26,165.28,165.245,165.255,244999999.0
2007-12-26 18:32:00,165.255,165.255,165.25,165.25,213400000.0
2007-12-26 18:33:00,165.24,165.26,165.24,165.24,562900012.0
2007-12-26 18:34:00,165.24,165.26,165.24,165.255,864800007.0
2007-12-26 18:35:00,165.255,165.26,165.24,165.24,704100016.0
2007-12-26 18:36:00,165.24,165.255,165.24,165.24,549600006.0
2007-12-26 18:37:00,165.24,165.275,165.24,165.265,664700001.0
2007-12-26 18:38:00,165.26,165.28,165.26,165.28,903400008.0
2007-12-26 18:39:00,165.28,165.36,165.28,165.34,889500011.0
2007-12-26 18:40:00,165.34,165.4,165.335,165.4,1055000005.0
2007-12-26 18:41:00,165.4,165.4,165.34,165.34,1187799991.0
2007-12-26 18:42:00,165.35,165.38,165.34,165.36,756699999.0
2007-12-26 18:43:00,165.36,165.38,165.35,165.37,746399994.0
2007-12-26 18:44:00,165.37,165.39,165.35,165.35,649599997.0
2007-12-26 18:45:00,165.35,165.4,165.35,165.4,637399996.0
2007-12-26 18:46:00,165.4,165.42,165.39,165.41,336200000.0
2007-12-26 18:47:00,165.4,165.46,165.4,165.45,924500000.0
2007-12-26 18:48:00,165.45,165.48,165.44,165.46,635100007.0
2007-12-26 18:49:00,165.46,165.48,165.43,165.46,408300002.0
2007-12-26 18:50:00,165.45,165.48,165.44,165.45,102200000.0
2007-12-26 18:51:00,165.44,165.46,165.44,165.46,177199994.0
2007-12-26 18:52:00,165.46,165.47,165.44,165.45,116399997.0
2007-12-26 18:53:00,165.45,165.46,165.45,165.45,114200000.0
2007-12-26 18:54:00,165.45,165.45,165.43,165.43,151200000.0
2007-12-26 18:55:00,165.42,165.44,165.42,165.44,50200000.0
2007-12-26 18:56:00,165.43,165.45,165.43,165.45,147200000.0
2007-12-26 18:57:00,165.45,165.45,165.44,165.45,79600000.0
2007-12-26 18:58:00,165.43,165.45,165.42,165.42,609900000.0
2007-12-26 18:59:00,165.42,165.42,165.4,165.41,88200000.0
2007-12-26 19:00:00,165.41,165.43,165.41,165.43,63400000.0
2007-12-26 19:01:00,165.43,165.45,165.43,165.45,248000000.0
2007-12-26 19:02:00,165.45,165.45,165.44,165.45,104200000.0
2007-12-26 19:03:00,165.45,165.47,165.45,165.47,15000000.0
2007-12-26 19:04:00,165.46,165.46,165.445,165.445,380800000.0
2007-12-26 19:05:00,165.445,165.445,165.435,165.44,325100000.0
2007-12-26 19:06:00,165.435,165.435,165.405,165.42,390000002.0
2007-12-26 19:07:00,165.42,165.43,165.42,165.425,141800000.0
2007-12-26 19:08:00,165.42,165.44,165.415,165.425,322700004.0
2007-12-26 19:09:00,165.425,165.44,165.42,165.44,160200003.0
2007-12-26 19:10:00,165.44,165.45,165.415,165.43,395600002.0
2007-12-26 19:11:00,165.43,165.47,165.425,165.46,213700002.0
2007-12-26 19:12:00,165.46,165.47,165.45,165.46,263400003.0
2007-12-26 19:13:00,165.455,165.46,165.45,165.45,414199998.0
2007-12-26 19:14:00,165.45,165.48,165.44,165.46,1138299998.0
2007-12-26 19:15:00,165.46,165.5,165.46,165.5,896699985.0
2007-12-26 19:16:00,165.5,165.5,165.47,165.48,438399997.0
2007-12-26 19:17:00,165.48,165.5,165.48,165.5,245200003.0
2007-12-26 19:18:00,165.5,165.52,165.5,165.52,621999993.0
2007-12-26 19:19:00,165.51,165.53,165.51,165.53,169600000.0
2007-12-26 19:20:00,165.53,165.53,165.52,165.52,14400000.0
2007-12-26 19:21:00,165.52,165.52,165.49,165.49,49800000.0
2007-12-26 19:22:00,165.49,165.51,165.49,165.51,503399998.0
2007-12-26 19:23:00,165.5,165.51,165.5,165.5,294799996.0
2007-12-26 19:24:00,165.5,165.51,165.5,165.5,90200000.0
2007-12-26 19:25:00,165.5,165.5,165.49,165.49,56600000.0
2007-12-26 19:26:00,165.5,165.51,165.5,165.51,329300006.0
2007-12-26 19:27:00,165.51,165.52,165.5,165.5,262800000.0
2007-12-26 19:28:00,165.51,165.52,165.5,165.51,293200000.0
2007-12-26 19:29:00,165.51,165.52,165.51,165.52,107200000.0
2007-12-26 19:30:00,165.52,165.53,165.475,165.51,285600000.0
2007-12-26 19:31:00,165.51,165.52,165.49,165.51,856500001.0
2007-12-26 19:32:00,165.51,165.51,165.5,165.5,138799998.0
2007-12-26 19:33:00,165.5,165.5,165.49,165.5,47000000.0
2007-12-26 19:34:00,165.5,165.53,165.5,165.51,241900000.0
2007-12-26 19:35:00,165.495,165.54,165.485,165.54,754500002.0
2007-12-26 19:36:00,165.54,165.55,165.52,165.53,260500004.0
2007-12-26 19:37:00,165.53,165.53,165.53,165.53,284400000.0
2007-12-26 19:38:00,165.53,165.54,165.53,165.54,195800005.0
2007-12-26 19:39:00,165.54,165.55,165.53,165.53,235600002.0
2007-12-26 19:40:00,165.54,165.54,165.53,165.53,366999992.0
2007-12-26 19:41:00,165.54,165.54,165.53,165.53,124500000.0
2007-12-26 19:42:00,165.54,165.55,165.53,165.54,29200000.0
2007-12-26 19:43:00,165.54,165.54,165.52,165.53,193799996.0
2007-12-26 19:44:00,165.54,165.54,165.52,165.52,306200000.0
2007-12-26 19:45:00,165.52,165.54,165.52,165.53,340999996.0
2007-12-26 19:46:00,165.53,165.55,165.52,165.54,197499998.0
2007-12-26 19:47:00,165.54,165.55,165.53,165.53,77100000.0
2007-12-26 19:48:00,165.53,165.53,165.53,165.53,86800000.0
2007-12-26 19:49:00,165.53,165.54,165.52,165.54,202900009.0
2007-12-26 19:50:00,165.525,165.54,165.525,165.54,90400002.0
2007-12-26 19:51:00,165.54,165.57,165.54,165.55,609999996.0
2007-12-26 19:52:00,165.55,165.58,165.53,165.55,1167899996.0
2007-12-26 19:53:00,165.55,165.58,165.55,165.58,585099991.0
2007-12-26 19:54:00,165.58,165.61,165.58,165.59,731499996.0
2007-12-26 19:55:00,165.59,165.59,165.57,165.58,592200001.0
2007-12-26 19:56:00,165.58,165.6,165.57,165.6,1057399998.0
2007-12-26 19:57:00,165.56,165.56,165.55,165.56,1137900018.0
2007-12-26 19:58:00,165.55,165.57,165.55,165.56,1137900018.0
2007-12-26 19:59:00,165.55,165.61,165.55,165.58,1137900018.0
2007-12-26 20:00:00,165.59,165.59,165.58,165.58,586700000.0
2007-12-26 20:01:00,165.58,165.59,165.57,165.59,283700004.0
2007-12-26 20:02:00,165.59,165.59,165.58,165.59,409100008.0
2007-12-26 20:03:00,165.58,165.58,165.58,165.58,333600003.0
2007-12-26 20:04:00,165.58,165.61,165.58,165.59,581299997.0
2007-12-26 20:05:00,165.6,165.62,165.59,165.6,464899999.0
2007-12-26 20:06:00,165.6,165.62,165.59,165.62,415300005.0
2007-12-26 20:07:00,165.63,165.65,165.61,165.61,699799993.0
2007-12-26 20:08:00,165.61,165.61,165.61,165.61,34800000.0
2007-12-26 20:09:00,165.61,165.61,165.61,165.61,28800000.0
2007-12-26 20:10:00,165.61,165.62,165.6,165.61,399000011.0
2007-12-26 20:11:00,165.61,165.61,165.59,165.61,411899998.0
2007-12-26 20:12:00,165.6,165.63,165.6,165.63,131199998.0
2007-12-26 20:13:00,165.62,165.64,165.6,165.6,515700001.0
2007-12-26 20:14:00,165.6,165.6,165.58,165.59,486799994.0
2007-12-26 20:15:00,165.59,165.61,165.58,165.59,154500000.0
2007-12-26 20:16:00,165.59,165.61,165.56,165.56,381500000.0
2007-12-26 20:17:00,165.55,165.57,165.54,165.57,219299995.0
2007-12-26 20:18:00,165.57,165.59,165.57,165.59,18800000.0
2007-12-26 20:19:00,165.59,165.59,165.58,165.59,10200000.0
2007-12-26 20:20:00,165.59,165.59,165.57,165.57,35400000.0
2007-12-26 20:21:00,165.57,165.58,165.57,165.58,13300000.0
2007-12-26 20:22:00,165.58,165.6,165.565,165.6,25600000.0
2007-12-26 20:23:00,165.59,165.59,165.57,165.57,73199997.0
2007-12-26 20:24:00,165.58,165.61,165.58,165.6,44400000.0
2007-12-26 20:25:00,165.6,165.6,165.55,165.55,243399999.0
2007-12-26 20:26:00,165.55,165.56,165.54,165.55,206899997.0
2007-12-26 20:27:00,165.55,165.58,165.55,165.58,272399998.0
2007-12-26 20:28:00,165.58,165.59,165.57,165.58,178399996.0
2007-12-26 20:29:00,165.58,165.58,165.54,165.56,506899996.0
2007-12-26 20:30:00,165.57,165.59,165.55,165.59,145900002.0
2007-12-26 20:31:00,165.59,165.6,165.58,165.58,189300001.0
2007-12-26 20:32:00,165.58,165.58,165.555,165.58,68600000.0
2007-12-26 20:33:00,165.58,165.58,165.555,165.57,384600000.0
2007-12-26 20:34:00,165.57,165.57,165.555,165.57,107200000.0
2007-12-26 20:35:00,165.57,165.57,165.53,165.55,545400009.0
2007-12-26 20:36:00,165.55,165.55,165.54,165.54,156300001.0
2007-12-26 20:37:00,165.54,165.55,165.515,165.515,104700000.0
2007-12-26 20:38:00,165.515,165.55,165.515,165.55,514799996.0
2007-12-26 20:39:00,165.55,165.55,165.54,165.54,451200007.0
2007-12-26 20:40:00,165.54,165.56,165.54,165.56,174500000.0
2007-12-26 20:41:00,165.535,165.55,165.535,165.55,120400000.0
2007-12-26 20:42:00,165.54,165.56,165.54,165.55,110899998.0
2007-12-26 20:43:00,165.55,165.56,165.54,165.55,283899994.0
2007-12-26 20:44:00,165.56,165.56,165.54,165.55,425699995.0
2007-12-26 20:45:00,165.55,165.55,165.55,165.55,253499997.0
2007-12-26 20:46:00,165.55,165.55,165.55,165.55,63200000.0
2007-12-26 20:47:00,165.55,165.55,165.55,165.55,136800000.0
2007-12-26 20:48:00,165.55,165.56,165.54,165.55,261299998.0
2007-12-26 20:49:00,165.56,165.56,165.56,165.56,24000000.0
2007-12-26 20:50:00,165.56,165.57,165.56,165.56,124000000.0
2007-12-26 20:51:00,165.56,165.57,165.56,165.57,79200004.0
2007-12-26 20:52:00,165.57,165.57,165.55,165.56,284199996.0
2007-12-26 20:53:00,165.55,165.57,165.55,165.56,225199999.0
2007-12-26 20:54:00,165.57,165.61,165.57,165.58,699800001.0
2007-12-26 20:55:00,165.58,165.59,165.58,165.58,144600000.0
2007-12-26 20:56:00,165.58,165.6,165.58,165.6,49200000.0
2007-12-26 20:57:00,165.61,165.61,165.59,165.6,14900000.0
2007-12-26 20:58:00,165.6,165.61,165.56,165.58,331599999.0
2007-12-26 20:59:00,165.58,165.59,165.58,165.59,103600000.0
2007-12-26 21:00:00,165.59,165.59,165.58,165.59,461000000.0
2007-12-26 21:01:00,165.59,165.59,165.58,165.585,50700001.0
2007-12-26 21:02:00,165.575,165.59,165.57,165.575,187799997.0
2007-12-26 21:03:00,165.58,165.58,165.58,165.58,8400000.0
2007-12-26 21:04:00,165.58,165.58,165.58,165.58,8000000.0
2007-12-26 21:05:00,165.58,165.58,165.57,165.58,77200000.0
2007-12-26 21:06:00,165.58,165.58,165.58,165.58,45600000.0
2007-12-26 21:07:00,165.58,165.6,165.565,165.59,100000000.0
2007-12-26 21:08:00,165.6,165.6,165.57,165.57,290000000.0
2007-12-26 21:09:00,165.57,165.57,165.56,165.57,433199997.0
2007-12-26 21:10:00,165.57,165.57,165.57,165.57,380399996.0
2007-12-26 21:11:00,165.57,165.58,165.56,165.58,437999998.0
2007-12-26 21:12:00,165.58,165.59,165.57,165.59,279599996.0
2007-12-26 21:13:00,165.59,165.59,165.57,165.57,319999997.0
2007-12-26 21:14:00,165.565,165.58,165.56,165.56,348800000.0
2007-12-26 21:15:00,165.56,165.57,165.55,165.55,851600009.0
2007-12-26 21:16:00,165.55,165.56,165.55,165.55,330600003.0
2007-12-26 21:17:00,165.55,165.56,165.55,165.55,303500002.0
2007-12-26 21:18:00,165.56,165.57,165.55,165.57,234199996.0
2007-12-26 21:19:00,165.57,165.58,165.57,165.58,409599998.0
2007-12-26 21:20:00,165.58,165.58,165.55,165.55,499999997.0
2007-12-26 21:21:00,165.55,165.57,165.55,165.57,213200000.0
2007-12-26 21:22:00,165.57,165.57,165.57,165.57,64800000.0
2007-12-26 21:23:00,165.57,165.59,165.56,165.58,188799996.0
2007-12-26 21:24:00,165.58,165.6,165.58,165.58,287199997.0
2007-12-26 21:25:00,165.59,165.6,165.57,165.58,595999999.0
2007-12-26 21:26:00,165.57,165.58,165.55,165.55,579900002.0
2007-12-26 21:27:00,165.55,165.57,165.55,165.55,792399999.0
2007-12-26 21:28:00,165.55,165.55,165.54,165.55,546400001.0
2007-12-26 21:29:00,165.56,165.56,165.54,165.55,372599998.0
2007-12-26 21:30:00,165.56,165.57,165.54,165.56,535099996.0
2007-12-26 21:31:00,165.57,165.57,165.54,165.55,838100015.0
2007-12-26 21:32:00,165.55,165.56,165.54,165.55,188799994.0
2007-12-26 21:33:00,165.55,165.56,165.55,165.56,313200002.0
2007-12-26 21:34:00,165.56,165.56,165.56,165.56,150400001.0
2007-12-26 21:35:00,165.56,165.56,165.56,165.56,61600000.0
2007-12-26 21:36:00,165.56,165.56,165.55,165.56,42400002.0
2007-12-26 21:37:00,165.56,165.56,165.56,165.56,17200000.0
2007-12-26 21:38:00,165.56,165.56,165.54,165.55,369500005.0
2007-12-26 21:39:00,165.54,165.55,165.53,165.54,210700001.0
2007-12-26 21:40:00,165.54,165.54,165.54,165.54,106400000.0
2007-12-26 21:41:00,165.54,165.55,165.53,165.53,95600001.0
2007-12-26 21:42:00,165.53,165.55,165.53,165.54,136400001.0
2007-12-26 21:43:00,165.54,165.54,165.54,165.54,18400000.0
2007-12-26 21:44:00,165.54,165.54,165.53,165.54,373599999.0
2007-12-26 21:45:00,165.54,165.54,165.54,165.54,166400001.0
2007-12-26 21:46:00,165.54,165.55,165.54,165.54,482400000.0
2007-12-26 21:47:00,165.54,165.54,165.54,165.54,255200006.0
2007-12-26 21:48:00,165.515,165.54,165.515,165.54,82499999.0
2007-12-26 21:49:00,165.54,165.55,165.54,165.54,25600000.0
2007-12-26 21:50:00,165.54,165.62,165.54,165.62,51200000.0
2007-12-26 21:51:00,165.62,165.66,165.61,165.63,595999996.0
2007-12-26 21:52:00,165.64,165.66,165.61,165.62,929600003.0
2007-12-26 21:53:00,165.63,165.65,165.615,165.62,1259999994.0
2007-12-26 21:54:00,165.63,165.66,165.63,165.64,390799998.0
2007-12-26 21:55:00,165.64,165.67,165.63,165.67,556100004.0
2007-12-26 21:56:00,165.67,165.68,165.65,165.67,1007199993.0
2007-12-26 21:57:00,165.67,165.68,165.625,165.625,735799986.0
2007-12-26 21:58:00,165.64,165.67,165.62,165.65,909599998.0
2007-12-26 21:59:00,165.65,165.68,165.64,165.65,963599995.0
2007-12-26 22:00:00,165.65,165.65,165.59,165.61,1263600004.0
2007-12-26 22:01:00,165.6,165.62,165.6,165.61,452299996.0
2007-12-26 22:02:00,165.61,165.62,165.6,165.62,279199997.0
2007-12-26 22:03:00,165.62,165.63,165.61,165.61,182000000.0
2007-12-26 22:04:00,165.61,165.61,165.56,165.6,1043399995.0
2007-12-26 22:05:00,165.6,165.61,165.58,165.58,303900002.0
2007-12-26 22:06:00,165.58,165.58,165.57,165.57,583999998.0
2007-12-26 22:07:00,165.57,165.57,165.56,165.57,1037999981.0
2007-12-26 22:08:00,165.57,165.57,165.57,165.57,569200000.0
2007-12-26 22:09:00,165.57,165.58,165.56,165.56,616600009.0
2007-12-26 22:10:00,165.56,165.56,165.55,165.56,363399987.0
2007-12-26 22:11:00,165.56,165.58,165.54,165.54,584100004.0
2007-12-26 22:12:00,165.55,165.56,165.54,165.55,1076100004.0
2007-12-26 22:13:00,165.55,165.55,165.54,165.55,847599998.0
2007-12-26 22:14:00,165.53,165.55,165.53,165.55,546100005.0
2007-12-26 22:15:00,165.55,165.56,165.55,165.56,50800002.0
2007-12-26 22:16:00,165.56,165.56,165.55,165.55,88299998.0
2007-12-26 22:17:00,165.55,165.55,165.55,165.55,126300000.0
2007-12-26 22:18:00,165.56,165.56,165.54,165.55,639500003.0
2007-12-26 22:19:00,165.56,165.56,165.56,165.56,237600000.0
2007-12-26 22:20:00,165.56,165.56,165.535,165.56,82400000.0
2007-12-26 22:21:00,165.55,165.57,165.54,165.57,388100001.0
2007-12-26 22:22:00,165.57,165.57,165.55,165.555,545699998.0
2007-12-26 22:23:00,165.555,165.56,165.555,165.56,494999998.0
2007-12-26 22:24:00,165.56,165.6,165.56,165.6,150599997.0
2007-12-26 22:25:00,165.6,165.6,165.58,165.58,225300002.0
2007-12-26 22:26:00,165.59,165.59,165.58,165.58,203999998.0
2007-12-26 22:27:00,165.58,165.59,165.56,165.565,429899995.0
2007-12-26 22:28:00,165.57,165.575,165.565,165.57,188000002.0
2007-12-26 22:29:00,165.57,165.58,165.57,165.58,227400000.0
2007-12-26 22:30:00,165.58,165.59,165.57,165.57,290100000.0
2007-12-26 22:31:00,165.545,165.595,165.545,165.585,132000000.0
2007-12-26 22:32:00,165.585,165.595,165.58,165.595,92800000.0
2007-12-26 22:33:00,165.59,165.62,165.58,165.62,397600000.0
2007-12-26 22:34:00,165.62,165.63,165.615,165.625,88600000.0
2007-12-26 22:35:00,165.625,165.625,165.625,165.625,11200000.0
2007-12-26 22:36:00,165.62,165.62,165.62,165.62,51200000.0
2007-12-26 22:37:00,165.62,165.625,165.615,165.625,314000009.0
2007-12-26 22:38:00,165.625,165.63,165.62,165.62,100000004.0
2007-12-26 22:39:00,165.62,165.63,165.62,165.63,16800000.0
2007-12-26 22:40:00,165.64,165.64,165.62,165.63,116000002.0
2007-12-26 22:41:00,165.63,165.695,165.63,165.685,252800000.0
2007-12-26 22:42:00,165.685,165.695,165.67,165.675,445800000.0
2007-12-26 22:43:00,165.675,165.715,165.645,165.645,757700007.0
2007-12-26 22:44:00,165.65,165.65,165.645,165.645,40000000.0
2007-12-26 22:45:00,165.645,165.66,165.64,165.64,472400000.0
2007-12-26 22:46:00,165.64,165.655,165.64,165.64,355099997.0
2007-12-26 22:47:00,165.65,165.68,165.65,165.675,300400000.0
2007-12-26 22:48:00,165.675,165.68,165.66,165.67,244200000.0
2007-12-26 22:49:00,165.67,165.675,165.66,165.675,287100002.0
2007-12-26 22:50:00,165.675,165.685,165.67,165.685,270400000.0
2007-12-26 22:51:00,165.685,165.695,165.68,165.68,210299999.0
2007-12-26 22:52:00,165.68,165.68,165.655,165.655,683600000.0
2007-12-26 22:53:00,165.655,165.66,165.63,165.66,861899986.0
2007-12-26 22:54:00,165.655,165.66,165.65,165.65,451100000.0
2007-12-26 22:55:00,165.65,165.67,165.65,165.65,465399998.0
2007-12-26 22:56:00,165.65,165.66,165.65,165.65,40900000.0
2007-12-26 22:57:00,165.64,165.675,165.64,165.67,436200002.0
2007-12-26 22:58:00,165.67,165.67,165.65,165.67,205500000.0
2007-12-26 22:59:00,165.67,165.675,165.66,165.665,508700000.0
2007-12-26 23:00:00,165.665,165.665,165.65,165.655,280200000.0
2007-12-26 23:01:00,165.655,165.66,165.655,165.66,67200000.0
2007-12-26 23:02:00,165.65,165.67,165.65,165.665,268100000.0
2007-12-26 23:03:00,165.665,165.67,165.655,165.67,44000000.0
2007-12-26 23:04:00,165.67,165.695,165.67,165.68,214600000.0
2007-12-26 23:05:00,165.695,165.7,165.68,165.7,189500000.0
2007-12-26 23:06:00,165.695,165.695,165.635,165.655,332800000.0
2007-12-26 23:07:00,165.655,165.675,165.655,165.66,322400000.0
2007-12-26 23:08:00,165.66,165.675,165.66,165.675,58500000.0
2007-12-26 23:09:00,165.675,165.685,165.67,165.68,244700000.0
2007-12-26 23:10:00,165.685,165.685,165.675,165.685,179400000.0
2007-12-26 23:11:00,165.685,165.685,165.67,165.675,145700000.0
2007-12-26 23:12:00,165.675,165.675,165.66,165.66,117600000.0
2007-12-26 23:13:00,165.66,165.66,165.635,165.645,147600000.0
2007-12-26 23:14:00,165.645,165.66,165.635,165.66,236200001.0
2007-12-26 23:15:00,165.65,165.65,165.64,165.64,399900000.0
2007-12-26 23:16:00,165.64,165.64,165.64,165.64,17600000.0
2007-12-26 23:17:00,165.64,165.64,165.6,165.63,236700000.0
2007-12-26 23:18:00,165.615,165.64,165.6,165.62,385400001.0
2007-12-26 23:19:00,165.62,165.65,165.595,165.65,197200000.0
2007-12-26 23:20:00,165.65,165.66,165.62,165.64,352800000.0
2007-12-26 23:21:00,165.64,165.65,165.64,165.64,16400000.0
2007-12-26 23:22:00,165.615,165.64,165.615,165.63,98500000.0
2007-12-26 23:23:00,165.63,165.63,165.6,165.6,216500002.0
2007-12-26 23:24:00,165.62,165.62,165.61,165.62,51200000.0
2007-12-26 23:25:00,165.62,165.62,165.62,165.62,2400000.0
2007-12-26 23:26:00,165.62,165.62,165.62,165.62,8400000.0
2007-12-26 23:27:00,165.605,165.62,165.605,165.62,26100000.0
2007-12-26 23:28:00,165.62,165.62,165.6,165.61,194200000.0
2007-12-26 23:29:00,165.6,165.63,165.6,165.61,430500000.0
2007-12-26 23:30:00,165.605,165.62,165.605,165.62,87200000.0
2007-12-26 23:31:00,165.62,165.62,165.615,165.62,33600000.0
2007-12-26 23:32:00,165.615,165.615,165.615,165.615,5600000.0
2007-12-26 23:33:00,165.62,165.62,165.62,165.62,8800000.0
2007-12-26 23:34:00,165.62,165.635,165.62,165.635,115200000.0
2007-12-26 23:35:00,165.635,165.66,165.635,165.66,333400000.0
2007-12-26 23:36:00,165.655,165.655,165.655,165.655,33600000.0
2007-12-26 23:37:00,165.65,165.66,165.65,165.655,98400000.0
2007-12-26 23:38:00,165.66,165.66,165.645,165.66,89000000.0
2007-12-26 23:39:00,165.66,165.66,165.64,165.64,60400000.0
2007-12-26 23:40:00,165.64,165.65,165.615,165.615,546900000.0
2007-12-26 23:41:00,165.62,165.62,165.61,165.615,164100000.0
2007-12-26 23:42:00,165.615,165.62,165.6,165.6,375200000.0
2007-12-26 23:43:00,165.6,165.6,165.595,165.595,172800000.0
2007-12-26 23:44:00,165.595,165.6,165.595,165.6,36300000.0
2007-12-26 23:45:00,165.6,165.6,165.595,165.595,42400000.0
2007-12-26 23:46:00,165.59,165.595,165.59,165.595,88400000.0
2007-12-26 23:47:00,165.595,165.605,165.595,165.595,168800000.0
2007-12-26 23:48:00,165.595,165.6,165.59,165.595,244499997.0
2007-12-26 23:49:00,165.595,165.595,165.59,165.595,405200006.0
2007-12-26 23:50:00,165.6,165.61,165.59,165.59,239399996.0
2007-12-26 23:51:00,165.62,165.62,165.6,165.61,129299997.0
2007-12-26 23:52:00,165.61,165.61,165.6,165.6,221600000.0
2007-12-26 23:53:00,165.6,165.61,165.6,165.6,250399997.0
2007-12-26 23:54:00,165.6,165.6,165.6,165.6,267200000.0
2007-12-26 23:55:00,165.6,165.6,165.6,165.6,74400000.0
2007-12-26 23:56:00,165.6,165.62,165.6,165.62,197199999.0
2007-12-26 23:57:00,165.62,165.62,165.61,165.62,39400000.0
2007-12-26 23:58:00,165.62,165.65,165.62,165.64,178400000.0
2007-12-26 23:59:00,165.64,165.67,165.62,165.63,390800000.0
2007-12-27 00:00:00,165.63,165.65,165.54,165.54,382900000.0
2007-12-27 00:01:00,165.54,165.56,165.53,165.54,432400000.0
2007-12-27 00:02:00,165.54,165.55,165.5,165.52,392300000.0
2007-12-27 00:03:00,165.52,165.53,165.5,165.52,240400000.0
2007-12-27 00:04:00,165.52,165.53,165.51,165.51,266300000.0
2007-12-27 00:05:00,165.53,165.53,165.53,165.53,147400000.0
2007-12-27 00:06:00,165.51,165.52,165.51,165.52,490199999.0
2007-12-27 00:07:00,165.52,165.52,165.51,165.52,246300000.0
2007-12-27 00:08:00,165.52,165.52,165.51,165.52,348000000.0
2007-12-27 00:09:00,165.52,165.52,165.51,165.52,230800000.0
2007-12-27 00:10:00,165.52,165.52,165.48,165.5,618499998.0
2007-12-27 00:11:00,165.5,165.51,165.5,165.5,239999997.0
2007-12-27 00:12:00,165.52,165.52,165.48,165.51,29200000.0
2007-12-27 00:13:00,165.51,165.51,165.47,165.48,216700010.0
2007-12-27 00:14:00,165.5,165.5,165.49,165.49,26700000.0
2007-12-27 00:15:00,165.49,165.5,165.48,165.5,115800000.0
2007-12-27 00:16:00,165.49,165.5,165.44,165.46,456600000.0
2007-12-27 00:17:00,165.46,165.47,165.45,165.47,61800000.0
2007-12-27 00:18:00,165.45,165.47,165.45,165.45,78100000.0
2007-12-27 00:19:00,165.45,165.46,165.45,165.46,7000000.0
2007-12-27 00:20:00,165.45,165.45,165.45,165.45,62000000.0
2007-12-27 00:21:00,165.45,165.46,165.44,165.45,46000000.0
2007-12-27 00:22:00,165.45,165.46,165.45,165.46,1500000.0
2007-12-27 00:23:00,165.42,165.42,165.42,165.42,6400000.0
2007-12-27 00:24:00,165.46,165.46,165.43,165.46,163200000.0
2007-12-27 00:25:00,165.45,165.46,165.44,165.46,122900000.0
2007-12-27 00:26:00,165.41,165.45,165.41,165.45,7600000.0
2007-12-27 00:27:00,165.47,165.47,165.45,165.46,35000000.0
2007-12-27 00:28:00,165.5,165.5,165.48,165.49,45700000.0
2007-12-27 00:29:00,165.5,165.5,165.48,165.48,45700000.0
2007-12-27 00:30:00,165.45,165.47,165.45,165.45,45700000.0
2007-12-27 00:31:00,165.46,165.46,165.45,165.46,47900000.0
2007-12-27 00:32:00,165.48,165.48,165.46,165.47,1600000.0
2007-12-27 00:33:00,165.42,165.42,165.42,165.42,1600000.0
2007-12-27 00:34:00,165.41,165.45,165.41,165.44,22200000.0
2007-12-27 00:35:00,165.43,165.44,165.43,165.44,31200000.0
2007-12-27 00:36:00,165.44,165.47,165.43,165.46,135800000.0
2007-12-27 00:37:00,165.46,165.46,165.45,165.46,249900000.0
2007-12-27 00:38:00,165.46,165.47,165.45,165.46,358599995.0
2007-12-27 00:39:00,165.45,165.49,165.45,165.49,43900000.0
2007-12-27 00:40:00,165.48,165.48,165.48,165.48,9600000.0
2007-12-27 00:41:00,165.455,165.49,165.455,165.49,5300000.0
2007-12-27 00:42:00,165.49,165.49,165.49,165.49,5000000.0
2007-12-27 00:43:00,165.465,165.51,165.46,165.5,42699998.0
2007-12-27 00:44:00,165.5,165.51,165.46,165.49,290599992.0
2007-12-27 00:45:00,165.49,165.49,165.48,165.48,33000000.0
2007-12-27 00:46:00,165.47,165.5,165.45,165.5,17500000.0
2007-12-27 00:47:00,165.5,165.5,165.48,165.49,77500000.0
2007-12-27 00:48:00,165.5,165.5,165.48,165.48,43400000.0
2007-12-27 00:49:00,165.48,165.48,165.48,165.48,9000000.0
2007-12-27 00:50:00,165.48,165.48,165.48,165.48,4500000.0
2007-12-27 00:51:00,165.48,165.48,165.445,165.48,2800000.0
2007-12-27 00:52:00,165.44,165.48,165.44,165.47,23200000.0
2007-12-27 00:53:00,165.48,165.48,165.48,165.48,20500000.0
2007-12-27 00:54:00,165.48,165.48,165.48,165.48,12000000.0
2007-12-27 00:55:00,165.48,165.48,165.45,165.47,266500004.0
2007-12-27 00:56:00,165.47,165.48,165.46,165.46,138700000.0
2007-12-27 00:57:00,165.46,165.49,165.46,165.48,646099996.0
2007-12-27 00:58:00,165.48,165.48,165.46,165.46,151400000.0
2007-12-27 00:59:00,165.46,165.47,165.43,165.46,419900000.0
2007-12-27 01:00:00,165.45,165.46,165.44,165.44,378300003.0
2007-12-27 01:01:00,165.44,165.46,165.43,165.46,277400001.0
2007-12-27 01:02:00,165.46,165.49,165.44,165.49,299099995.0
2007-12-27 01:03:00,165.49,165.49,165.45,165.45,469700003.0
2007-12-27 01:04:00,165.45,165.47,165.45,165.47,739100001.0
2007-12-27 01:05:00,165.47,165.49,165.45,165.49,287100002.0
2007-12-27 01:06:00,165.49,165.52,165.47,165.49,274200000.0
2007-12-27 01:07:00,165.49,165.49,165.46,165.49,184700000.0
2007-12-27 01:08:00,165.49,165.49,165.47,165.49,55600000.0
2007-12-27 01:09:00,165.49,165.52,165.48,165.495,190400000.0
2007-12-27 01:10:00,165.495,165.515,165.455,165.505,321200000.0
2007-12-27 01:11:00,165.505,165.515,165.49,165.495,300500000.0
2007-12-27 01:12:00,165.495,165.495,165.495,165.495,24600000.0
2007-12-27 01:13:00,165.49,165.5,165.49,165.5,11400000.0
2007-12-27 01:14:00,165.495,165.495,165.485,165.49,36300000.0
2007-12-27 01:15:00,165.49,165.5,165.485,165.495,75400000.0
2007-12-27 01:16:00,165.495,165.51,165.48,165.51,186100000.0
2007-12-27 01:17:00,165.51,165.515,165.49,165.51,98600000.0
2007-12-27 01:18:00,165.505,165.515,165.5,165.51,57200001.0
2007-12-27 01:19:00,165.515,165.515,165.51,165.51,45200000.0
2007-12-27 01:20:00,165.505,165.515,165.505,165.515,19200000.0
2007-12-27 01:21:00,165.515,165.515,165.51,165.51,7100000.0
2007-12-27 01:22:00,165.51,165.525,165.51,165.515,171200000.0
2007-12-27 01:23:00,165.515,165.515,165.505,165.505,66300000.0
2007-12-27 01:24:00,165.505,165.505,165.505,165.505,27200000.0
2007-12-27 01:25:00,165.505,165.515,165.505,165.505,34000000.0
2007-12-27 01:26:00,165.505,165.515,165.505,165.505,23800000.0
2007-12-27 01:27:00,165.51,165.525,165.5,165.505,161200000.0
2007-12-27 01:28:00,165.51,165.515,165.5,165.5,84700000.0
2007-12-27 01:29:00,165.5,165.515,165.5,165.505,33900000.0
2007-12-27 01:30:00,165.5,165.505,165.49,165.5,57900000.0
2007-12-27 01:31:00,165.5,165.5,165.485,165.5,29300000.0
2007-12-27 01:32:00,165.5,165.5,165.49,165.5,73300000.0
2007-12-27 01:33:00,165.5,165.53,165.5,165.51,120600000.0
2007-12-27 01:34:00,165.51,165.51,165.51,165.51,1600000.0
2007-12-27 01:35:00,165.495,165.51,165.455,165.455,159100000.0
2007-12-27 01:36:00,165.455,165.485,165.455,165.48,125200000.0
2007-12-27 01:37:00,165.48,165.485,165.465,165.48,239999999.0
2007-12-27 01:38:00,165.475,165.48,165.45,165.455,280200000.0
2007-12-27 01:39:00,165.45,165.46,165.45,165.45,52200000.0
2007-12-27 01:40:00,165.46,165.46,165.43,165.43,317200000.0
2007-12-27 01:41:00,165.435,165.47,165.435,165.465,208600000.0
2007-12-27 01:42:00,165.47,165.47,165.44,165.45,107500000.0
2007-12-27 01:43:00,165.455,165.465,165.42,165.44,182500000.0
2007-12-27 01:44:00,165.44,165.44,165.43,165.43,33600000.0
2007-12-27 01:45:00,165.43,165.455,165.425,165.445,104000000.0
2007-12-27 01:46:00,165.445,165.445,165.415,165.42,212200000.0
2007-12-27 01:47:00,165.43,165.445,165.425,165.44,174200000.0
2007-12-27 01:48:00,165.44,165.445,165.44,165.445,55100000.0
2007-12-27 01:49:00,165.445,165.485,165.445,165.485,729399997.0
2007-12-27 01:50:00,165.485,165.515,165.485,165.505,46400000.0
2007-12-27 01:51:00,165.505,165.515,165.475,165.5,188900000.0
2007-12-27 01:52:00,165.5,165.525,165.495,165.51,336600001.0
2007-12-27 01:53:00,165.51,165.535,165.5,165.505,1122899999.0
2007-12-27 01:54:00,165.505,165.52,165.505,165.52,157800000.0
2007-12-27 01:55:00,165.515,165.52,165.5,165.505,197600000.0
2007-12-27 01:56:00,165.51,165.52,165.505,165.505,80800000.0
2007-12-27 01:57:00,165.505,165.505,165.505,165.505,4000000.0
2007-12-27 01:58:00,165.505,165.505,165.485,165.485,5600000.0
2007-12-27 01:59:00,165.505,165.505,165.495,165.495,36200000.0
2007-12-27 02:00:00,165.505,165.525,165.49,165.495,249500001.0
2007-12-27 02:01:00,165.51,165.515,165.495,165.515,221900000.0
2007-12-27 02:02:00,165.51,165.51,165.495,165.495,40000000.0
2007-12-27 02:03:00,165.495,165.495,165.495,165.495,3800000.0
2007-12-27 02:04:00,165.5,165.51,165.465,165.49,376599997.0
2007-12-27 02:05:00,165.505,165.51,165.47,165.51,186900000.0
2007-12-27 02:06:00,165.51,165.53,165.505,165.505,122800000.0
2007-12-27 02:07:00,165.505,165.505,165.45,165.455,142100000.0
2007-12-27 02:08:00,165.45,165.465,165.445,165.45,207700000.0
2007-12-27 02:09:00,165.45,165.45,165.435,165.435,187400000.0
2007-12-27 02:10:00,165.44,165.485,165.435,165.48,234300000.0
2007-12-27 02:11:00,165.48,165.485,165.47,165.47,199199998.0
2007-12-27 02:12:00,165.475,165.49,165.46,165.465,289100000.0
2007-12-27 02:13:00,165.465,165.475,165.46,165.465,157200000.0
2007-12-27 02:14:00,165.465,165.48,165.465,165.475,244400000.0
2007-12-27 02:15:00,165.475,165.495,165.47,165.47,275000000.0
2007-12-27 02:16:00,165.48,165.485,165.47,165.475,289599999.0
2007-12-27 02:17:00,165.47,165.495,165.47,165.49,319200000.0
2007-12-27 02:18:00,165.495,165.525,165.495,165.525,123100000.0
2007-12-27 02:19:00,165.525,165.525,165.475,165.485,266700001.0
2007-12-27 02:20:00,165.49,165.505,165.485,165.49,232000000.0
2007-12-27 02:21:00,165.48,165.5,165.48,165.495,115600000.0
2007-12-27 02:22:00,165.495,165.495,165.45,165.46,584900000.0
2007-12-27 02:23:00,165.45,165.475,165.45,165.46,213500000.0
2007-12-27 02:24:00,165.455,165.475,165.455,165.455,345300003.0
2007-12-27 02:25:00,165.455,165.46,165.44,165.44,483500000.0
2007-12-27 02:26:00,165.445,165.455,165.445,165.445,174600000.0
2007-12-27 02:27:00,165.445,165.445,165.435,165.445,194800001.0
2007-12-27 02:28:00,165.445,165.45,165.4,165.415,371100000.0
2007-12-27 02:29:00,165.415,165.435,165.41,165.43,385200000.0
2007-12-27 02:30:00,165.43,165.455,165.43,165.44,171199999.0
2007-12-27 02:31:00,165.44,165.485,165.435,165.485,679400001.0
2007-12-27 02:32:00,165.485,165.485,165.46,165.465,393799999.0
2007-12-27 02:33:00,165.47,165.475,165.45,165.45,294200000.0
2007-12-27 02:34:00,165.45,165.455,165.445,165.455,153000002.0
2007-12-27 02:35:00,165.455,165.465,165.445,165.455,298100002.0
2007-12-27 02:36:00,165.455,165.465,165.445,165.45,193300000.0
2007-12-27 02:37:00,165.455,165.465,165.45,165.455,223600000.0
2007-12-27 02:38:00,165.455,165.49,165.455,165.48,282099999.0
2007-12-27 02:39:00,165.48,165.49,165.465,165.49,393799998.0
2007-12-27 02:40:00,165.49,165.49,165.465,165.47,264500000.0
2007-12-27 02:41:00,165.47,165.47,165.45,165.455,389899997.0
2007-12-27 02:42:00,165.46,165.46,165.45,165.455,287699998.0
2007-12-27 02:43:00,165.455,165.455,165.435,165.435,139400001.0
2007-12-27 02:44:00,165.435,165.455,165.435,165.45,135300001.0
2007-12-27 02:45:00,165.45,165.465,165.435,165.455,166400004.0
2007-12-27 02:46:00,165.455,165.455,165.45,165.455,202399997.0
2007-12-27 02:47:00,165.455,165.46,165.445,165.46,221200000.0
2007-12-27 02:48:00,165.455,165.49,165.455,165.49,385899999.0
2007-12-27 02:49:00,165.485,165.5,165.485,165.5,132400000.0
2007-12-27 02:50:00,165.5,165.515,165.47,165.49,824300007.0
2007-12-27 02:51:00,165.495,165.495,165.475,165.495,377900001.0
2007-12-27 02:52:00,165.495,165.5,165.485,165.49,294599997.0
2007-12-27 02:53:00,165.495,165.51,165.485,165.505,312599995.0
2007-12-27 02:54:00,165.505,165.565,165.5,165.555,346100001.0
2007-12-27 02:55:00,165.555,165.57,165.53,165.545,576800000.0
2007-12-27 02:56:00,165.545,165.555,165.53,165.55,321100000.0
2007-12-27 02:57:00,165.545,165.565,165.54,165.55,237300001.0
2007-12-27 02:58:00,165.555,165.565,165.55,165.565,55099999.0
2007-12-27 02:59:00,165.565,165.575,165.54,165.545,72800000.0
2007-12-27 03:00:00,165.545,165.555,165.475,165.495,389200003.0
2007-12-27 03:01:00,165.495,165.515,165.49,165.5,484800000.0
2007-12-27 03:02:00,165.5,165.515,165.485,165.495,173000000.0
2007-12-27 03:03:00,165.495,165.495,165.455,165.47,151700000.0
2007-12-27 03:04:00,165.47,165.47,165.465,165.465,192000000.0
2007-12-27 03:05:00,165.475,165.485,165.465,165.47,132800000.0
2007-12-27 03:06:00,165.465,165.48,165.46,165.465,352800002.0
2007-12-27 03:07:00,165.465,165.465,165.445,165.46,104500000.0
2007-12-27 03:08:00,165.46,165.46,165.405,165.405,225000000.0
2007-12-27 03:09:00,165.405,165.435,165.405,165.425,357000000.0
2007-12-27 03:10:00,165.425,165.44,165.385,165.395,294300001.0
2007-12-27 03:11:00,165.395,165.395,165.375,165.395,229600000.0
2007-12-27 03:12:00,165.395,165.415,165.395,165.405,68400000.0
2007-12-27 03:13:00,165.405,165.43,165.405,165.42,72400000.0
2007-12-27 03:14:00,165.42,165.435,165.42,165.425,118100000.0
2007-12-27 03:15:00,165.435,165.435,165.415,165.425,78600000.0
2007-12-27 03:16:00,165.425,165.425,165.405,165.415,102300000.0
2007-12-27 03:17:00,165.415,165.43,165.415,165.425,65600000.0
2007-12-27 03:18:00,165.43,165.445,165.425,165.43,97200000.0
2007-12-27 03:19:00,165.43,165.445,165.425,165.43,127400000.0
2007-12-27 03:20:00,165.43,165.445,165.425,165.43,424199996.0
2007-12-27 03:21:00,165.43,165.43,165.415,165.43,444699998.0
2007-12-27 03:22:00,165.435,165.45,165.42,165.45,199499999.0
2007-12-27 03:23:00,165.45,165.45,165.43,165.44,29600000.0
2007-12-27 03:24:00,165.44,165.445,165.435,165.44,28600000.0
2007-12-27 03:25:00,165.44,165.45,165.435,165.445,194200001.0
2007-12-27 03:26:00,165.435,165.45,165.435,165.45,15600000.0
2007-12-27 03:27:00,165.45,165.45,165.435,165.445,14200000.0
2007-12-27 03:28:00,165.445,165.45,165.435,165.445,37400000.0
2007-12-27 03:29:00,165.445,165.45,165.415,165.425,350299997.0
2007-12-27 03:30:00,165.425,165.425,165.38,165.405,326200000.0
2007-12-27 03:31:00,165.4,165.4,165.37,165.38,163400000.0
2007-12-27 03:32:00,165.38,165.38,165.365,165.365,257000000.0
2007-12-27 03:33:00,165.375,165.38,165.365,165.37,100800000.0
2007-12-27 03:34:00,165.37,165.39,165.36,165.375,312799998.0
2007-12-27 03:35:00,165.375,165.38,165.36,165.365,265599999.0
2007-12-27 03:36:00,165.36,165.37,165.36,165.365,70000000.0
2007-12-27 03:37:00,165.365,165.4,165.365,165.395,457499996.0
2007-12-27 03:38:00,165.395,165.415,165.385,165.385,457900000.0
2007-12-27 03:39:00,165.395,165.405,165.385,165.405,366000000.0
2007-12-27 03:40:00,165.405,165.42,165.405,165.415,156400000.0
2007-12-27 03:41:00,165.415,165.44,165.415,165.44,357999998.0
2007-12-27 03:42:00,165.44,165.45,165.44,165.45,21600000.0
2007-12-27 03:43:00,165.45,165.475,165.45,165.475,273199999.0
2007-12-27 03:44:00,165.475,165.48,165.475,165.475,29600000.0
2007-12-27 03:45:00,165.48,165.48,165.45,165.455,365100001.0
2007-12-27 03:46:00,165.445,165.455,165.44,165.44,213900000.0
2007-12-27 03:47:00,165.445,165.445,165.395,165.435,663200001.0
2007-12-27 03:48:00,165.445,165.445,165.425,165.425,130000000.0
2007-12-27 03:49:00,165.425,165.425,165.39,165.405,197899996.0
2007-12-27 03:50:00,165.4,165.415,165.39,165.4,298800000.0
2007-12-27 03:51:00,165.4,165.425,165.395,165.395,135800001.0
2007-12-27 03:52:00,165.39,165.39,165.38,165.385,103400001.0
2007-12-27 03:53:00,165.385,165.385,165.37,165.37,120300000.0
2007-12-27 03:54:00,165.375,165.405,165.375,165.405,150100000.0
2007-12-27 03:55:00,165.405,165.405,165.385,165.385,156300000.0
2007-12-27 03:56:00,165.385,165.4,165.38,165.395,719199994.0
2007-12-27 03:57:00,165.395,165.45,165.39,165.445,885199992.0
2007-12-27 03:58:00,165.445,165.465,165.445,165.46,157900000.0
2007-12-27 03:59:00,165.465,165.55,165.46,165.535,485099998.0
2007-12-27 04:00:00,165.525,165.565,165.455,165.495,1215900003.0
2007-12-27 04:01:00,165.495,165.495,165.455,165.455,206200000.0
2007-12-27 04:02:00,165.455,165.475,165.435,165.44,698099996.0
2007-12-27 04:03:00,165.435,165.475,165.435,165.45,372700001.0
2007-12-27 04:04:00,165.445,165.455,165.395,165.415,645500000.0
2007-12-27 04:05:00,165.415,165.435,165.4,165.405,221200000.0
2007-12-27 04:06:00,165.4,165.405,165.38,165.405,417399998.0
2007-12-27 04:07:00,165.41,165.415,165.405,165.415,81100000.0
2007-12-27 04:08:00,165.415,165.415,165.395,165.405,132700000.0
2007-12-27 04:09:00,165.4,165.415,165.4,165.415,205099995.0
2007-12-27 04:10:00,165.41,165.415,165.405,165.41,344900005.0
2007-12-27 04:11:00,165.41,165.425,165.41,165.42,58400000.0
2007-12-27 04:12:00,165.415,165.435,165.415,165.425,271599991.0
2007-12-27 04:13:00,165.425,165.475,165.42,165.475,546899997.0
2007-12-27 04:14:00,165.48,165.505,165.475,165.495,707399996.0
2007-12-27 04:15:00,165.495,165.52,165.495,165.515,419800001.0
2007-12-27 04:16:00,165.515,165.52,165.495,165.505,554199998.0
2007-12-27 04:17:00,165.505,165.515,165.495,165.515,326800001.0
2007-12-27 04:18:00,165.515,165.515,165.505,165.505,89200000.0
2007-12-27 04:19:00,165.505,165.505,165.495,165.505,285500001.0
2007-12-27 04:20:00,165.505,165.52,165.49,165.505,521499999.0
2007-12-27 04:21:00,165.515,165.525,165.505,165.515,960099996.0
2007-12-27 04:22:00,165.52,165.52,165.51,165.51,245399998.0
2007-12-27 04:23:00,165.515,165.515,165.515,165.515,24800000.0
2007-12-27 04:24:00,165.515,165.515,165.5,165.505,157499999.0
2007-12-27 04:25:00,165.505,165.525,165.505,165.51,68000000.0
2007-12-27 04:26:00,165.51,165.51,165.47,165.48,797799999.0
2007-12-27 04:27:00,165.48,165.505,165.48,165.485,187499999.0
2007-12-27 04:28:00,165.495,165.495,165.495,165.495,198400000.0
2007-12-27 04:29:00,165.495,165.495,165.495,165.495,103600000.0
2007-12-27 04:30:00,165.495,165.535,165.495,165.495,583200000.0
2007-12-27 04:31:00,165.495,165.495,165.475,165.49,391600001.0
2007-12-27 04:32:00,165.495,165.495,165.49,165.495,50400000.0
2007-12-27 04:33:00,165.495,165.505,165.49,165.495,164800000.0
2007-12-27 04:34:00,165.495,165.495,165.495,165.495,22400000.0
2007-12-27 04:35:00,165.495,165.5,165.495,165.5,19200000.0
2007-12-27 04:36:00,165.5,165.51,165.495,165.51,398900000.0
2007-12-27 04:37:00,165.51,165.525,165.505,165.525,185000006.0
2007-12-27 04:38:00,165.525,165.525,165.505,165.505,133600000.0
2007-12-27 04:39:00,165.505,165.505,165.5,165.5,18000000.0
2007-12-27 04:40:00,165.505,165.505,165.5,165.505,68000000.0
2007-12-27 04:41:00,165.505,165.53,165.505,165.525,101400000.0
2007-12-27 04:42:00,165.525,165.535,165.515,165.52,203099999.0
2007-12-27 04:43:00,165.52,165.525,165.505,165.505,149200000.0
2007-12-27 04:44:00,165.495,165.505,165.495,165.505,86000000.0
2007-12-27 04:45:00,165.505,165.505,165.495,165.5,167200001.0
2007-12-27 04:46:00,165.505,165.51,165.495,165.495,156800002.0
2007-12-27 04:47:00,165.5,165.5,165.47,165.475,224000003.0
2007-12-27 04:48:00,165.475,165.505,165.47,165.48,256300000.0
2007-12-27 04:49:00,165.48,165.495,165.475,165.48,171600000.0
2007-12-27 04:50:00,165.48,165.49,165.465,165.48,183100000.0
2007-12-27 04:51:00,165.48,165.48,165.465,165.475,631300001.0
2007-12-27 04:52:00,165.475,165.48,165.475,165.475,179200000.0
2007-12-27 04:53:00,165.48,165.495,165.475,165.475,571500004.0
2007-12-27 04:54:00,165.485,165.485,165.47,165.475,271800003.0
2007-12-27 04:55:00,165.475,165.485,165.475,165.485,188800000.0
2007-12-27 04:56:00,165.485,165.495,165.48,165.495,70100000.0
2007-12-27 04:57:00,165.48,165.485,165.48,165.485,84400000.0
2007-12-27 04:58:00,165.485,165.5,165.48,165.5,56600000.0
2007-12-27 04:59:00,165.5,165.5,165.485,165.49,107600000.0
2007-12-27 05:00:00,165.49,165.5,165.48,165.48,341400003.0
2007-12-27 05:01:00,165.48,165.485,165.475,165.48,143600000.0
2007-12-27 05:02:00,165.475,165.485,165.47,165.475,347999990.0
2007-12-27 05:03:00,165.495,165.495,165.48,165.48,484400002.0
2007-12-27 05:04:00,165.48,165.48,165.48,165.48,529600007.0
2007-12-27 05:05:00,165.48,165.48,165.48,165.48,6000000.0
2007-12-27 05:06:00,165.48,165.48,165.475,165.475,91500000.0
2007-12-27 05:07:00,165.475,165.485,165.47,165.475,420399998.0
2007-12-27 05:08:00,165.48,165.495,165.48,165.495,113000000.0
2007-12-27 05:09:00,165.495,165.505,165.49,165.505,353399999.0
2007-12-27 05:10:00,165.505,165.505,165.49,165.49,218200000.0
2007-12-27 05:11:00,165.495,165.505,165.49,165.505,74800000.0
2007-12-27 05:12:00,165.505,165.505,165.48,165.485,119600000.0
2007-12-27 05:13:00,165.475,165.495,165.45,165.455,455300001.0
2007-12-27 05:14:00,165.455,165.465,165.435,165.46,360100000.0
2007-12-27 05:15:00,165.465,165.535,165.465,165.525,571100002.0
2007-12-27 05:16:00,165.525,165.545,165.515,165.54,703100010.0
2007-12-27 05:17:00,165.545,165.555,165.54,165.545,229500000.0
2007-12-27 05:18:00,165.54,165.58,165.54,165.57,147700000.0
2007-12-27 05:19:00,165.565,165.57,165.535,165.55,461900001.0
2007-12-27 05:20:00,165.55,165.555,165.55,165.555,22200000.0
2007-12-27 05:21:00,165.545,165.555,165.54,165.54,31800000.0
2007-12-27 05:22:00,165.545,165.55,165.52,165.54,281499999.0
2007-12-27 05:23:00,165.545,165.555,165.54,165.555,259800000.0
2007-12-27 05:24:00,165.555,165.555,165.535,165.535,329000002.0
2007-12-27 05:25:00,165.535,165.545,165.525,165.53,129699999.0
2007-12-27 05:26:00,165.525,165.53,165.525,165.53,5600000.0
2007-12-27 05:27:00,165.535,165.545,165.535,165.545,35200000.0
2007-12-27 05:28:00,165.545,165.545,165.53,165.535,44800000.0
2007-12-27 05:29:00,165.535,165.535,165.52,165.53,81400000.0
2007-12-27 05:30:00,165.535,165.535,165.525,165.525,79200000.0
2007-12-27 05:31:00,165.525,165.535,165.525,165.525,87000000.0
2007-12-27 05:32:00,165.53,165.53,165.52,165.52,158600000.0
2007-12-27 05:33:00,165.52,165.52,165.515,165.515,106600001.0
2007-12-27 05:34:00,165.52,165.52,165.51,165.515,42200000.0
2007-12-27 05:35:00,165.51,165.51,165.51,165.51,800000.0
2007-12-27 05:36:00,165.51,165.51,165.51,165.51,42000000.0
2007-12-27 05:37:00,165.51,165.51,165.51,165.51,36800000.0
2007-12-27 05:38:00,165.51,165.515,165.5,165.51,66699999.0
2007-12-27 05:39:00,165.51,165.51,165.51,165.51,4000000.0
2007-12-27 05:40:00,165.505,165.52,165.505,165.52,31000000.0
2007-12-27 05:41:00,165.52,165.52,165.5,165.5,41600000.0
2007-12-27 05:42:00,165.5,165.52,165.495,165.52,251900000.0
2007-12-27 05:43:00,165.52,165.52,165.5,165.5,53400000.0
2007-12-27 05:44:00,165.5,165.51,165.5,165.51,70400000.0
2007-12-27 05:45:00,165.505,165.51,165.495,165.5,89800000.0
2007-12-27 05:46:00,165.5,165.505,165.495,165.495,457800000.0
2007-12-27 05:47:00,165.5,165.5,165.495,165.495,20800000.0
2007-12-27 05:48:00,165.49,165.495,165.48,165.495,64199999.0
2007-12-27 05:49:00,165.495,165.495,165.48,165.495,495500001.0
2007-12-27 05:50:00,165.5,165.5,165.5,165.5,8000000.0
2007-12-27 05:51:00,165.495,165.495,165.49,165.495,34200000.0
2007-12-27 05:52:00,165.495,165.505,165.495,165.495,111000000.0
2007-12-27 05:53:00,165.49,165.49,165.485,165.49,35200000.0
2007-12-27 05:54:00,165.49,165.495,165.485,165.49,115000002.0
2007-12-27 05:55:00,165.495,165.495,165.495,165.495,26600000.0
2007-12-27 05:56:00,165.495,165.495,165.48,165.49,222000001.0
2007-12-27 05:57:00,165.49,165.505,165.49,165.49,244600000.0
2007-12-27 05:58:00,165.49,165.495,165.48,165.48,131500000.0
2007-12-27 05:59:00,165.485,165.49,165.48,165.48,137100000.0
2007-12-27 06:00:00,165.48,165.485,165.455,165.475,200100000.0
2007-12-27 06:01:00,165.475,165.485,165.465,165.47,87000000.0
2007-12-27 06:02:00,165.475,165.525,165.475,165.5,353499998.0
2007-12-27 06:03:00,165.505,165.515,165.49,165.505,268400001.0
2007-12-27 06:04:00,165.505,165.51,165.495,165.51,225200000.0
2007-12-27 06:05:00,165.51,165.51,165.485,165.485,72000000.0
2007-12-27 06:06:00,165.485,165.495,165.48,165.48,51400000.0
2007-12-27 06:07:00,165.48,165.48,165.465,165.465,318900000.0
2007-12-27 06:08:00,165.47,165.47,165.46,165.465,67000000.0
2007-12-27 06:09:00,165.465,165.47,165.46,165.465,63700000.0
2007-12-27 06:10:00,165.47,165.47,165.445,165.45,232800000.0
2007-12-27 06:11:00,165.45,165.46,165.445,165.445,173600000.0
2007-12-27 06:12:00,165.445,165.445,165.43,165.44,274099997.0
2007-12-27 06:13:00,165.44,165.45,165.44,165.445,181400000.0
2007-12-27 06:14:00,165.445,165.455,165.445,165.445,122400000.0
2007-12-27 06:15:00,165.445,165.45,165.44,165.45,93600000.0
2007-12-27 06:16:00,165.445,165.46,165.44,165.46,185000000.0
2007-12-27 06:17:00,165.46,165.46,165.445,165.445,107200000.0
2007-12-27 06:18:00,165.445,165.445,165.445,165.445,259800000.0
2007-12-27 06:19:00,165.445,165.455,165.445,165.455,272800000.0
2007-12-27 06:20:00,165.455,165.46,165.405,165.405,375199997.0
2007-12-27 06:21:00,165.4,165.455,165.39,165.445,434300001.0
2007-12-27 06:22:00,165.445,165.45,165.435,165.45,238600000.0
2007-12-27 06:23:00,165.45,165.45,165.425,165.43,291199997.0
2007-12-27 06:24:00,165.43,165.43,165.415,165.425,291800000.0
2007-12-27 06:25:00,165.425,165.435,165.41,165.42,333599999.0
2007-12-27 06:26:00,165.42,165.43,165.36,165.39,927400002.0
2007-12-27 06:27:00,165.39,165.465,165.385,165.43,540400001.0
2007-12-27 06:28:00,165.425,165.435,165.41,165.41,507799998.0
2007-12-27 06:29:00,165.41,165.42,165.395,165.415,505500005.0
2007-12-27 06:30:00,165.42,165.42,165.415,165.42,130000002.0
2007-12-27 06:31:00,165.415,165.425,165.405,165.415,552400010.0
2007-12-27 06:32:00,165.41,165.425,165.41,165.42,414899999.0
2007-12-27 06:33:00,165.42,165.42,165.415,165.42,19800000.0
2007-12-27 06:34:00,165.42,165.425,165.415,165.42,187799999.0
2007-12-27 06:35:00,165.42,165.43,165.42,165.42,23900000.0
2007-12-27 06:36:00,165.42,165.42,165.415,165.42,16400000.0
2007-12-27 06:37:00,165.415,165.42,165.405,165.42,93000000.0
2007-12-27 06:38:00,165.42,165.42,165.405,165.405,342400000.0
2007-12-27 06:39:00,165.405,165.415,165.395,165.405,170600000.0
2007-12-27 06:40:00,165.405,165.405,165.375,165.375,631400000.0
2007-12-27 06:41:00,165.39,165.395,165.37,165.375,585700000.0
2007-12-27 06:42:00,165.375,165.39,165.37,165.39,244400000.0
2007-12-27 06:43:00,165.39,165.39,165.375,165.39,113399999.0
2007-12-27 06:44:00,165.38,165.41,165.38,165.405,272000001.0
2007-12-27 06:45:00,165.395,165.435,165.395,165.435,573999998.0
2007-12-27 06:46:00,165.435,165.44,165.415,165.425,712199996.0
2007-12-27 06:47:00,165.425,165.44,165.415,165.415,500500004.0
2007-12-27 06:48:00,165.42,165.485,165.42,165.45,364599999.0
2007-12-27 06:49:00,165.45,165.46,165.44,165.455,315000002.0
2007-12-27 06:50:00,165.45,165.46,165.445,165.445,141200000.0
2007-12-27 06:51:00,165.445,165.455,165.44,165.445,246000000.0
2007-12-27 06:52:00,165.455,165.46,165.44,165.445,173400000.0
2007-12-27 06:53:00,165.435,165.445,165.435,165.445,19200000.0
2007-12-27 06:54:00,165.44,165.455,165.44,165.455,150800000.0
2007-12-27 06:55:00,165.455,165.46,165.445,165.46,111000000.0
2007-12-27 06:56:00,165.46,165.47,165.46,165.465,119400000.0
2007-12-27 06:57:00,165.465,165.465,165.445,165.46,681299997.0
2007-12-27 06:58:00,165.46,165.465,165.46,165.46,65599999.0
2007-12-27 06:59:00,165.46,165.5,165.46,165.495,420600000.0
2007-12-27 07:00:00,165.495,165.51,165.495,165.5,135500000.0
2007-12-27 07:01:00,165.5,165.5,165.475,165.48,661799997.0
2007-12-27 07:02:00,165.485,165.485,165.46,165.465,347600000.0
2007-12-27 07:03:00,165.465,165.475,165.465,165.465,63600000.0
2007-12-27 07:04:00,165.465,165.485,165.46,165.48,267099999.0
2007-12-27 07:05:00,165.485,165.485,165.46,165.475,386100000.0
2007-12-27 07:06:00,165.48,165.485,165.465,165.475,316900000.0
2007-12-27 07:07:00,165.475,165.475,165.465,165.475,153100000.0
2007-12-27 07:08:00,165.47,165.485,165.47,165.475,309300001.0
2007-12-27 07:09:00,165.475,165.5,165.46,165.495,417700000.0
2007-12-27 07:10:00,165.5,165.525,165.49,165.515,1318199994.0
2007-12-27 07:11:00,165.515,165.535,165.51,165.53,626599999.0
2007-12-27 07:12:00,165.53,165.565,165.53,165.565,262600001.0
2007-12-27 07:13:00,165.565,165.565,165.535,165.555,297400000.0
2007-12-27 07:14:00,165.555,165.555,165.52,165.535,662899999.0
2007-12-27 07:15:00,165.535,165.545,165.52,165.525,640399999.0
2007-12-27 07:16:00,165.525,165.545,165.52,165.545,359700002.0
2007-12-27 07:17:00,165.535,165.555,165.535,165.55,295400000.0
2007-12-27 07:18:00,165.545,165.55,165.54,165.545,52400000.0
2007-12-27 07:19:00,165.545,165.55,165.53,165.54,179200000.0
2007-12-27 07:20:00,165.54,165.54,165.515,165.52,329799999.0
2007-12-27 07:21:00,165.52,165.535,165.52,165.525,343000000.0
2007-12-27 07:22:00,165.525,165.53,165.525,165.53,10600000.0
2007-12-27 07:23:00,165.525,165.535,165.52,165.525,113600000.0
2007-12-27 07:24:00,165.525,165.535,165.52,165.52,79000000.0
2007-12-27 07:25:00,165.52,165.535,165.52,165.52,221699999.0
2007-12-27 07:26:00,165.515,165.535,165.515,165.535,109599998.0
2007-12-27 07:27:00,165.53,165.535,165.53,165.535,31200000.0
2007-12-27 07:28:00,165.53,165.535,165.51,165.515,195300000.0
2007-12-27 07:29:00,165.51,165.51,165.505,165.51,195300005.0
2007-12-27 07:30:00,165.515,165.525,165.505,165.505,92600001.0
2007-12-27 07:31:00,165.505,165.505,165.485,165.485,310500000.0
2007-12-27 07:32:00,165.485,165.51,165.485,165.51,173600000.0
2007-12-27 07:33:00,165.505,165.51,165.44,165.46,582299999.0
2007-12-27 07:34:00,165.475,165.475,165.45,165.465,558700002.0
2007-12-27 07:35:00,165.465,165.47,165.425,165.425,364000000.0
2007-12-27 07:36:00,165.425,165.445,165.425,165.43,417600000.0
2007-12-27 07:37:00,165.43,165.445,165.43,165.445,477100000.0
2007-12-27 07:38:00,165.445,165.445,165.415,165.425,388000000.0
2007-12-27 07:39:00,165.425,165.425,165.4,165.41,603800002.0
2007-12-27 07:40:00,165.405,165.44,165.405,165.43,731347164.0
2007-12-27 07:41:00,165.435,165.46,165.435,165.46,484623590.0
2007-12-27 07:42:00,165.46,165.48,165.46,165.465,819323593.0
2007-12-27 07:43:00,165.465,165.465,165.44,165.465,1263599999.0
2007-12-27 07:44:00,165.47,165.515,165.46,165.515,489717991.0
2007-12-27 07:45:00,165.505,165.54,165.505,165.53,406832618.0
2007-12-27 07:46:00,165.53,165.555,165.525,165.54,539109033.0
2007-12-27 07:47:00,165.54,165.575,165.535,165.56,778400000.0
2007-12-27 07:48:00,165.56,165.625,165.56,165.6,788200000.0
2007-12-27 07:49:00,165.605,165.655,165.57,165.655,906799999.0
2007-12-27 07:50:00,165.655,165.68,165.645,165.675,780300003.0
2007-12-27 07:51:00,165.675,165.69,165.67,165.675,384600000.0
2007-12-27 07:52:00,165.675,165.685,165.665,165.68,584200000.0
2007-12-27 07:53:00,165.68,165.705,165.68,165.69,663199999.0
2007-12-27 07:54:00,165.695,165.775,165.695,165.775,576599995.0
2007-12-27 07:55:00,165.78,165.8,165.745,165.765,601232514.0
2007-12-27 07:56:00,165.77,165.795,165.765,165.775,690021678.0
2007-12-27 07:57:00,165.77,165.79,165.77,165.78,936732514.0
2007-12-27 07:58:00,165.785,165.855,165.775,165.84,961877095.0
2007-12-27 07:59:00,165.84,165.87,165.825,165.845,1067399996.0
2007-12-27 08:00:00,165.845,165.88,165.845,165.875,627100000.0
2007-12-27 08:01:00,165.875,165.875,165.82,165.825,401500000.0
2007-12-27 08:02:00,165.83,165.845,165.815,165.825,261300000.0
2007-12-27 08:03:00,165.825,165.825,165.785,165.795,532100000.0
2007-12-27 08:04:00,165.795,165.795,165.77,165.795,674599997.0
2007-12-27 08:05:00,165.795,165.795,165.74,165.745,635300000.0
2007-12-27 08:06:00,165.745,165.755,165.725,165.745,481300000.0
2007-12-27 08:07:00,165.745,165.76,165.745,165.745,447700000.0
2007-12-27 08:08:00,165.745,165.765,165.74,165.755,434200000.0
2007-12-27 08:09:00,165.755,165.765,165.745,165.76,299700000.0
2007-12-27 08:10:00,165.76,165.76,165.735,165.735,302300000.0
2007-12-27 08:11:00,165.73,165.745,165.73,165.745,130400000.0
2007-12-27 08:12:00,165.745,165.745,165.73,165.735,272000004.0
2007-12-27 08:13:00,165.73,165.745,165.73,165.74,286000000.0
2007-12-27 08:14:00,165.735,165.755,165.73,165.755,460700003.0
2007-12-27 08:15:00,165.75,165.755,165.75,165.75,51000000.0
2007-12-27 08:16:00,165.755,165.755,165.745,165.745,71800000.0
2007-12-27 08:17:00,165.745,165.755,165.74,165.74,154400000.0
2007-12-27 08:18:00,165.74,165.77,165.74,165.77,80300000.0
2007-12-27 08:19:00,165.77,165.78,165.76,165.78,118600000.0
2007-12-27 08:20:00,165.78,165.79,165.765,165.78,365000001.0
2007-12-27 08:21:00,165.775,165.785,165.755,165.775,259100001.0
2007-12-27 08:22:00,165.775,165.785,165.745,165.76,453700006.0
2007-12-27 08:23:00,165.765,165.765,165.75,165.75,284000000.0
2007-12-27 08:24:00,165.75,165.75,165.75,165.75,78000001.0
2007-12-27 08:25:00,165.75,165.75,165.71,165.71,229499999.0
2007-12-27 08:26:00,165.705,165.735,165.7,165.735,366099998.0
2007-12-27 08:27:00,165.735,165.735,165.695,165.695,188099997.0
2007-12-27 08:28:00,165.695,165.72,165.695,165.715,249800000.0
2007-12-27 08:29:00,165.715,165.745,165.71,165.73,694099999.0
2007-12-27 08:30:00,165.73,165.755,165.71,165.725,754599998.0
2007-12-27 08:31:00,165.73,165.74,165.695,165.74,582199998.0
2007-12-27 08:32:00,165.74,165.74,165.685,165.69,647899993.0
2007-12-27 08:33:00,165.695,165.73,165.69,165.715,455299997.0
2007-12-27 08:34:00,165.715,165.735,165.71,165.72,233800002.0
2007-12-27 08:35:00,165.72,165.73,165.715,165.725,174800000.0
2007-12-27 08:36:00,165.725,165.735,165.72,165.72,97600000.0
2007-12-27 08:37:00,165.72,165.72,165.695,165.695,172000000.0
2007-12-27 08:38:00,165.695,165.7,165.685,165.685,244000001.0
2007-12-27 08:39:00,165.685,165.715,165.68,165.715,280200000.0
2007-12-27 08:40:00,165.715,165.725,165.695,165.695,128400000.0
2007-12-27 08:41:00,165.695,165.755,165.685,165.695,624099998.0
2007-12-27 08:42:00,165.685,165.71,165.655,165.66,358500001.0
2007-12-27 08:43:00,165.66,165.675,165.655,165.665,394700000.0
2007-12-27 08:44:00,165.665,165.665,165.63,165.63,894999988.0
2007-12-27 08:45:00,165.63,165.655,165.63,165.635,597600003.0
2007-12-27 08:46:00,165.635,165.645,165.61,165.645,802499993.0
2007-12-27 08:47:00,165.645,165.655,165.645,165.65,163100000.0
2007-12-27 08:48:00,165.645,165.66,165.645,165.655,824700007.0
2007-12-27 08:49:00,165.655,165.66,165.635,165.64,643500001.0
2007-12-27 08:50:00,165.645,165.645,165.635,165.64,73400000.0
2007-12-27 08:51:00,165.645,165.655,165.635,165.655,203700000.0
2007-12-27 08:52:00,165.655,165.665,165.635,165.635,320300000.0
2007-12-27 08:53:00,165.64,165.645,165.635,165.645,276400000.0
2007-12-27 08:54:00,165.645,165.645,165.645,165.645,57600000.0
2007-12-27 08:55:00,165.645,165.645,165.63,165.635,407300001.0
2007-12-27 08:56:00,165.64,165.665,165.64,165.655,325999999.0
2007-12-27 08:57:00,165.655,165.665,165.635,165.635,708499996.0
2007-12-27 08:58:00,165.635,165.64,165.625,165.635,562699997.0
2007-12-27 08:59:00,165.635,165.655,165.61,165.645,530700001.0
2007-12-27 09:00:00,165.645,165.655,165.625,165.65,500500000.0
2007-12-27 09:01:00,165.645,165.655,165.615,165.655,851900003.0
2007-12-27 09:02:00,165.655,165.665,165.625,165.665,249600001.0
2007-12-27 09:03:00,165.665,165.69,165.665,165.675,404400000.0
2007-12-27 09:04:00,165.675,165.69,165.665,165.69,342599999.0
2007-12-27 09:05:00,165.69,165.725,165.685,165.715,455600004.0
2007-12-27 09:06:00,165.72,165.72,165.68,165.69,682200001.0
2007-12-27 09:07:00,165.69,165.715,165.685,165.715,202700000.0
2007-12-27 09:08:00,165.715,165.755,165.695,165.7,810000000.0
2007-12-27 09:09:00,165.705,165.725,165.705,165.715,676399998.0
2007-12-27 09:10:00,165.715,165.72,165.695,165.705,287599999.0
2007-12-27 09:11:00,165.7,165.71,165.69,165.695,553400000.0
2007-12-27 09:12:00,165.695,165.695,165.655,165.665,598700000.0
2007-12-27 09:13:00,165.67,165.69,165.655,165.69,581999998.0
2007-12-27 09:14:00,165.69,165.69,165.675,165.675,561899995.0
2007-12-27 09:15:00,165.675,165.675,165.62,165.62,698799997.0
2007-12-27 09:16:00,165.62,165.66,165.62,165.635,342200000.0
2007-12-27 09:17:00,165.63,165.635,165.565,165.565,717400000.0
2007-12-27 09:18:00,165.565,165.605,165.54,165.595,1137700002.0
2007-12-27 09:19:00,165.585,165.6,165.52,165.555,891099999.0
2007-12-27 09:20:00,165.555,165.585,165.54,165.555,639650001.0
2007-12-27 09:21:00,165.555,165.595,165.555,165.59,399200000.0
2007-12-27 09:22:00,165.595,165.605,165.525,165.575,434350001.0
2007-12-27 09:23:00,165.575,165.59,165.575,165.585,340500000.0
2007-12-27 09:24:00,165.585,165.61,165.585,165.61,456200000.0
2007-12-27 09:25:00,165.61,165.64,165.61,165.625,458600000.0
2007-12-27 09:26:00,165.625,165.63,165.6,165.6,262400002.0
2007-12-27 09:27:00,165.61,165.63,165.61,165.61,341199999.0
2007-12-27 09:28:00,165.61,165.62,165.605,165.61,295600000.0
2007-12-27 09:29:00,165.61,165.62,165.6,165.62,396500000.0
2007-12-27 09:30:00,165.62,165.64,165.61,165.63,1063999996.0
2007-12-27 09:31:00,165.64,165.69,165.64,165.68,812600003.0
2007-12-27 09:32:00,165.68,165.68,165.65,165.67,957400013.0
2007-12-27 09:33:00,165.66,165.67,165.66,165.665,265300002.0
2007-12-27 09:34:00,165.665,165.67,165.64,165.65,555599999.0
2007-12-27 09:35:00,165.64,165.66,165.63,165.65,393400000.0
2007-12-27 09:36:00,165.65,165.665,165.64,165.65,601700000.0
2007-12-27 09:37:00,165.65,165.67,165.645,165.66,556000000.0
2007-12-27 09:38:00,165.66,165.66,165.64,165.645,376399999.0
2007-12-27 09:39:00,165.65,165.66,165.645,165.65,371399999.0
2007-12-27 09:40:00,165.66,165.69,165.65,165.69,586400000.0
2007-12-27 09:41:00,165.69,165.69,165.665,165.68,459200000.0
2007-12-27 09:42:00,165.675,165.69,165.675,165.685,488700000.0
2007-12-27 09:43:00,165.69,165.69,165.65,165.65,764100003.0
2007-12-27 09:44:00,165.65,165.66,165.645,165.65,424500000.0
2007-12-27 09:45:00,165.65,165.66,165.64,165.65,453400000.0
2007-12-27 09:46:00,165.65,165.66,165.645,165.645,417400000.0
2007-12-27 09:47:00,165.65,165.67,165.645,165.67,633999999.0
2007-12-27 09:48:00,165.67,165.68,165.66,165.67,585400000.0
2007-12-27 09:49:00,165.67,165.7,165.65,165.68,675299999.0
2007-12-27 09:50:00,165.675,165.73,165.675,165.71,726700000.0
2007-12-27 09:51:00,165.72,165.73,165.71,165.72,259699996.0
2007-12-27 09:52:00,165.72,165.72,165.67,165.68,558399998.0
2007-12-27 09:53:00,165.68,165.69,165.67,165.68,232800000.0
2007-12-27 09:54:00,165.68,165.71,165.675,165.69,244200000.0
2007-12-27 09:55:00,165.69,165.72,165.69,165.71,711200002.0
2007-12-27 09:56:00,165.71,165.72,165.7,165.72,266600000.0
2007-12-27 09:57:00,165.72,165.74,165.71,165.74,915799994.0
2007-12-27 09:58:00,165.74,165.77,165.74,165.76,774100001.0
2007-12-27 09:59:00,165.76,165.77,165.74,165.77,500899997.0
2007-12-27 10:00:00,165.77,165.77,165.72,165.74,635099994.0
2007-12-27 10:01:00,165.74,165.74,165.695,165.7,1427099997.0
2007-12-27 10:02:00,165.7,165.72,165.69,165.7,901700009.0
2007-12-27 10:03:00,165.69,165.75,165.69,165.73,1161799999.0
2007-12-27 10:04:00,165.725,165.73,165.72,165.73,598899992.0
2007-12-27 10:05:00,165.73,165.73,165.7,165.72,818000004.0
2007-12-27 10:06:00,165.72,165.74,165.71,165.725,897800014.0
2007-12-27 10:07:00,165.73,165.73,165.71,165.71,642000003.0
2007-12-27 10:08:00,165.71,165.73,165.685,165.72,854599998.0
2007-12-27 10:09:00,165.72,165.73,165.71,165.72,1039699998.0
2007-12-27 10:10:00,165.72,165.73,165.72,165.72,384399996.0
2007-12-27 10:11:00,165.72,165.75,165.715,165.73,500399994.0
2007-12-27 10:12:00,165.73,165.75,165.72,165.74,466400001.0
2007-12-27 10:13:00,165.74,165.75,165.715,165.715,1188699999.0
2007-12-27 10:14:00,165.715,165.72,165.7,165.7,359099996.0
2007-12-27 10:15:00,165.7,165.71,165.66,165.68,713600004.0
2007-12-27 10:16:00,165.68,165.69,165.66,165.69,585200000.0
2007-12-27 10:17:00,165.69,165.69,165.66,165.66,325000000.0
2007-12-27 10:18:00,165.66,165.66,165.625,165.63,613799999.0
2007-12-27 10:19:00,165.63,165.685,165.61,165.675,983600003.0
2007-12-27 10:20:00,165.675,165.68,165.63,165.675,787399999.0
2007-12-27 10:21:00,165.66,165.68,165.63,165.67,1428199987.0
2007-12-27 10:22:00,165.67,165.69,165.655,165.655,655700000.0
2007-12-27 10:23:00,165.655,165.67,165.61,165.61,1041499992.0
2007-12-27 10:24:00,165.61,165.64,165.6,165.64,874599992.0
2007-12-27 10:25:00,165.64,165.64,165.62,165.62,482800000.0
2007-12-27 10:26:00,165.62,165.63,165.58,165.59,815899992.0
2007-12-27 10:27:00,165.6,165.61,165.59,165.59,365700005.0
2007-12-27 10:28:00,165.6,165.6,165.56,165.58,868300008.0
2007-12-27 10:29:00,165.58,165.59,165.51,165.51,1085800002.0
2007-12-27 10:30:00,165.51,165.52,165.435,165.51,1587099993.0
2007-12-27 10:31:00,165.51,165.51,165.49,165.505,1485899991.0
2007-12-27 10:32:00,165.505,165.51,165.465,165.47,503200000.0
2007-12-27 10:33:00,165.47,165.48,165.45,165.47,1557099988.0
2007-12-27 10:34:00,165.47,165.49,165.46,165.475,1123099996.0
2007-12-27 10:35:00,165.475,165.51,165.475,165.51,966499997.0
2007-12-27 10:36:00,165.51,165.53,165.495,165.53,803299996.0
2007-12-27 10:37:00,165.53,165.555,165.52,165.53,632299998.0
2007-12-27 10:38:00,165.53,165.53,165.475,165.505,991600002.0
2007-12-27 10:39:00,165.5,165.515,165.49,165.5,642100005.0
2007-12-27 10:40:00,165.5,165.51,165.46,165.49,794800005.0
2007-12-27 10:41:00,165.49,165.49,165.42,165.46,557100000.0
2007-12-27 10:42:00,165.46,165.5,165.45,165.5,697300000.0
2007-12-27 10:43:00,165.5,165.525,165.49,165.52,706500000.0
2007-12-27 10:44:00,165.52,165.59,165.52,165.59,1580199997.0
2007-12-27 10:45:00,165.585,165.6,165.54,165.57,924799996.0
2007-12-27 10:46:00,165.57,165.595,165.56,165.59,845799997.0
2007-12-27 10:47:00,165.59,165.6,165.53,165.55,1082600002.0
2007-12-27 10:48:00,165.55,165.55,165.48,165.49,106700000.0
2007-12-27 10:49:00,165.49,165.505,165.43,165.48,732900005.0
2007-12-27 10:50:00,165.48,165.485,165.45,165.46,413450002.0
2007-12-27 10:51:00,165.46,165.49,165.455,165.47,776600004.0
2007-12-27 10:52:00,165.47,165.47,165.45,165.45,455200001.0
2007-12-27 10:53:00,165.45,165.455,165.42,165.42,1171300004.0
2007-12-27 10:54:00,165.43,165.44,165.415,165.43,546200003.0
2007-12-27 10:55:00,165.43,165.46,165.43,165.46,513599999.0
2007-12-27 10:56:00,165.46,165.465,165.44,165.46,915600000.0
2007-12-27 10:57:00,165.46,165.47,165.46,165.47,555199997.0
2007-12-27 10:58:00,165.47,165.5,165.47,165.5,733400001.0
2007-12-27 10:59:00,165.5,165.51,165.485,165.49,1343400001.0
2007-12-27 11:00:00,165.49,165.5,165.47,165.49,1209800000.0
2007-12-27 11:01:00,165.49,165.5,165.485,165.485,935200007.0
2007-12-27 11:02:00,165.485,165.51,165.47,165.5,1101499997.0
2007-12-27 11:03:00,165.49,165.53,165.49,165.52,620100003.0
2007-12-27 11:04:00,165.52,165.54,165.5,165.53,804000007.0
2007-12-27 11:05:00,165.53,165.55,165.51,165.53,611300001.0
2007-12-27 11:06:00,165.54,165.58,165.53,165.58,704200011.0
2007-12-27 11:07:00,165.57,165.585,165.56,165.57,1097400021.0
2007-12-27 11:08:00,165.57,165.59,165.55,165.58,1231200002.0
2007-12-27 11:09:00,165.58,165.61,165.58,165.6,618500005.0
2007-12-27 11:10:00,165.61,165.62,165.6,165.6,542399999.0
2007-12-27 11:11:00,165.6,165.65,165.59,165.62,897500004.0
2007-12-27 11:12:00,165.62,165.62,165.59,165.605,750999997.0
2007-12-27 11:13:00,165.61,165.66,165.6,165.6,1352800006.0
2007-12-27 11:14:00,165.61,165.62,165.58,165.615,699600003.0
2007-12-27 11:15:00,165.62,165.63,165.6,165.605,682599998.0
2007-12-27 11:16:00,165.605,165.65,165.6,165.63,635600001.0
2007-12-27 11:17:00,165.63,165.63,165.595,165.63,564000003.0
2007-12-27 11:18:00,165.63,165.69,165.62,165.62,740299998.0
2007-12-27 11:19:00,165.62,165.66,165.57,165.59,1062199992.0
2007-12-27 11:20:00,165.59,165.59,165.56,165.57,949200001.0
2007-12-27 11:21:00,165.575,165.575,165.54,165.55,1325400001.0
2007-12-27 11:22:00,165.55,165.565,165.545,165.55,938699996.0
2007-12-27 11:23:00,165.55,165.57,165.54,165.56,760600000.0
2007-12-27 11:24:00,165.55,165.57,165.53,165.565,903899998.0
2007-12-27 11:25:00,165.565,165.58,165.545,165.56,841300005.0
2007-12-27 11:26:00,165.56,165.565,165.54,165.56,834500002.0
2007-12-27 11:27:00,165.56,165.6,165.56,165.6,740299996.0
2007-12-27 11:28:00,165.6,165.66,165.59,165.66,893999997.0
2007-12-27 11:29:00,165.66,165.68,165.605,165.61,1214599999.0
2007-12-27 11:30:00,165.605,165.66,165.605,165.65,920999987.0
2007-12-27 11:31:00,165.66,165.68,165.64,165.68,677699997.0
2007-12-27 11:32:00,165.68,165.68,165.63,165.64,811600000.0
2007-12-27 11:33:00,165.64,165.7,165.635,165.7,1337200000.0
2007-12-27 11:34:00,165.7,165.72,165.685,165.7,1515400002.0
2007-12-27 11:35:00,165.7,165.71,165.685,165.685,315300000.0
2007-12-27 11:36:00,165.68,165.7,165.68,165.68,653200003.0
2007-12-27 11:37:00,165.68,165.68,165.64,165.645,677500003.0
2007-12-27 11:38:00,165.65,165.67,165.645,165.67,806600004.0
2007-12-27 11:39:00,165.67,165.675,165.62,165.62,1244699993.0
2007-12-27 11:40:00,165.62,165.645,165.62,165.64,1023000002.0
2007-12-27 11:41:00,165.64,165.64,165.63,165.64,520599996.0
2007-12-27 11:42:00,165.64,165.68,165.64,165.66,821500000.0
2007-12-27 11:43:00,165.66,165.68,165.64,165.68,762999998.0
2007-12-27 11:44:00,165.68,165.72,165.68,165.71,1005999999.0
2007-12-27 11:45:00,165.71,165.71,165.69,165.69,374900003.0
2007-12-27 11:46:00,165.69,165.71,165.675,165.69,814799996.0
2007-12-27 11:47:00,165.69,165.7,165.68,165.7,411400000.0
2007-12-27 11:48:00,165.7,165.7,165.655,165.665,632800001.0
2007-12-27 11:49:00,165.67,165.69,165.655,165.66,580000000.0
2007-12-27 11:50:00,165.66,165.67,165.64,165.64,575000000.0
2007-12-27 11:51:00,165.635,165.665,165.635,165.66,452900000.0
2007-12-27 11:52:00,165.66,165.66,165.63,165.64,1015299993.0
2007-12-27 11:53:00,165.64,165.65,165.63,165.64,887999998.0
2007-12-27 11:54:00,165.64,165.65,165.625,165.64,400999999.0
2007-12-27 11:55:00,165.64,165.665,165.62,165.655,669700003.0
2007-12-27 11:56:00,165.655,165.66,165.61,165.61,660400001.0
2007-12-27 11:57:00,165.61,165.63,165.61,165.62,311800001.0
2007-12-27 11:58:00,165.62,165.62,165.61,165.61,355999999.0
2007-12-27 11:59:00,165.61,165.625,165.605,165.605,518999999.0
2007-12-27 12:00:00,165.61,165.64,165.6,165.64,839100002.0
2007-12-27 12:01:00,165.63,165.65,165.63,165.65,219700000.0
2007-12-27 12:02:00,165.65,165.66,165.645,165.645,279500000.0
2007-12-27 12:03:00,165.65,165.65,165.63,165.645,181900000.0
2007-12-27 12:04:00,165.645,165.65,165.64,165.645,81900000.0
2007-12-27 12:05:00,165.645,165.655,165.635,165.65,417999999.0
2007-12-27 12:06:00,165.65,165.66,165.65,165.66,166800000.0
2007-12-27 12:07:00,165.66,165.68,165.65,165.67,449199999.0
2007-12-27 12:08:00,165.67,165.67,165.65,165.65,594000004.0
2007-12-27 12:09:00,165.65,165.7,165.65,165.69,911999993.0
2007-12-27 12:10:00,165.69,165.69,165.655,165.655,716399999.0
2007-12-27 12:11:00,165.655,165.655,165.645,165.65,433900004.0
2007-12-27 12:12:00,165.65,165.67,165.635,165.665,841099994.0
2007-12-27 12:13:00,165.665,165.715,165.665,165.7,879799990.0
2007-12-27 12:14:00,165.7,165.71,165.695,165.705,662400006.0
2007-12-27 12:15:00,165.71,165.71,165.7,165.7,257600000.0
2007-12-27 12:16:00,165.7,165.72,165.685,165.695,564599997.0
2007-12-27 12:17:00,165.695,165.7,165.69,165.7,345699999.0
2007-12-27 12:18:00,165.7,165.71,165.675,165.7,1127999996.0
2007-12-27 12:19:00,165.695,165.7,165.655,165.665,911200005.0
2007-12-27 12:20:00,165.665,165.71,165.665,165.71,874699995.0
2007-12-27 12:21:00,165.71,165.71,165.69,165.705,840499999.0
2007-12-27 12:22:00,165.705,165.705,165.7,165.7,185600000.0
2007-12-27 12:23:00,165.705,165.705,165.665,165.68,302100000.0
2007-12-27 12:24:00,165.68,165.68,165.66,165.67,296200000.0
2007-12-27 12:25:00,165.67,165.7,165.65,165.685,312999997.0
2007-12-27 12:26:00,165.685,165.7,165.675,165.68,480199998.0
2007-12-27 12:27:00,165.68,165.72,165.68,165.72,479199999.0
2007-12-27 12:28:00,165.72,165.72,165.695,165.71,487699997.0
2007-12-27 12:29:00,165.715,165.725,165.69,165.72,505400000.0
2007-12-27 12:30:00,165.72,165.72,165.7,165.71,416800001.0
2007-12-27 12:31:00,165.715,165.725,165.705,165.72,431099999.0
2007-12-27 12:32:00,165.72,165.72,165.7,165.71,219200000.0
2007-12-27 12:33:00,165.71,165.75,165.7,165.72,387600000.0
2007-12-27 12:34:00,165.72,165.75,165.72,165.74,411800003.0
2007-12-27 12:35:00,165.74,165.745,165.725,165.725,607200003.0
2007-12-27 12:36:00,165.73,165.76,165.725,165.75,737699998.0
2007-12-27 12:37:00,165.75,165.775,165.735,165.765,546299995.0
2007-12-27 12:38:00,165.765,165.78,165.765,165.78,172999999.0
2007-12-27 12:39:00,165.78,165.79,165.76,165.775,453100000.0
2007-12-27 12:40:00,165.775,165.81,165.77,165.805,347199999.0
2007-12-27 12:41:00,165.8,165.82,165.795,165.8,1029900000.0
2007-12-27 12:42:00,165.795,165.8,165.77,165.775,1344800007.0
2007-12-27 12:43:00,165.775,165.79,165.76,165.79,403700002.0
2007-12-27 12:44:00,165.79,165.79,165.775,165.785,469600001.0
2007-12-27 12:45:00,165.785,165.83,165.775,165.825,441599996.0
2007-12-27 12:46:00,165.825,165.835,165.825,165.83,151400000.0
2007-12-27 12:47:00,165.83,165.83,165.82,165.83,595500001.0
2007-12-27 12:48:00,165.825,165.84,165.815,165.82,849599997.0
2007-12-27 12:49:00,165.815,165.84,165.81,165.825,635400001.0
2007-12-27 12:50:00,165.825,165.835,165.815,165.825,458800000.0
2007-12-27 12:51:00,165.825,165.84,165.82,165.825,774000003.0
2007-12-27 12:52:00,165.825,165.84,165.815,165.83,467599998.0
2007-12-27 12:53:00,165.83,165.84,165.825,165.83,471000007.0
2007-12-27 12:54:00,165.825,165.825,165.81,165.815,775300005.0
2007-12-27 12:55:00,165.815,165.815,165.795,165.815,522400003.0
2007-12-27 12:56:00,165.815,165.82,165.805,165.815,212900000.0
2007-12-27 12:57:00,165.815,165.83,165.8,165.805,526100003.0
2007-12-27 12:58:00,165.81,165.845,165.8,165.835,535000002.0
2007-12-27 12:59:00,165.835,165.84,165.83,165.83,491800000.0
2007-12-27 13:00:00,165.83,165.83,165.79,165.795,973800008.0
2007-12-27 13:01:00,165.795,165.81,165.795,165.8,496400003.0
2007-12-27 13:02:00,165.8,165.8,165.79,165.79,83800001.0
2007-12-27 13:03:00,165.8,165.825,165.79,165.82,918099997.0
2007-12-27 13:04:00,165.825,165.84,165.815,165.84,539400006.0
2007-12-27 13:05:00,165.84,165.84,165.81,165.81,152600000.0
2007-12-27 13:06:00,165.82,165.84,165.805,165.815,590462401.0
2007-12-27 13:07:00,165.82,165.84,165.82,165.84,523500005.0
2007-12-27 13:08:00,165.84,165.84,165.82,165.835,338500000.0
2007-12-27 13:09:00,165.835,165.87,165.825,165.865,528300006.0
2007-12-27 13:10:00,165.865,165.87,165.855,165.86,316899996.0
2007-12-27 13:11:00,165.855,165.865,165.855,165.865,330799992.0
2007-12-27 13:12:00,165.865,165.87,165.865,165.865,193800000.0
2007-12-27 13:13:00,165.86,165.87,165.86,165.865,174599998.0
2007-12-27 13:14:00,165.865,165.88,165.86,165.865,328799996.0
2007-12-27 13:15:00,165.865,165.865,165.84,165.84,436900000.0
2007-12-27 13:16:00,165.835,165.85,165.83,165.84,544300002.0
2007-12-27 13:17:00,165.85,165.85,165.84,165.84,109300000.0
2007-12-27 13:18:00,165.84,165.865,165.82,165.825,591000001.0
2007-12-27 13:19:00,165.825,165.86,165.815,165.84,1010600004.0
2007-12-27 13:20:00,165.84,165.84,165.82,165.825,237600000.0
2007-12-27 13:21:00,165.825,165.85,165.825,165.85,239199993.0
2007-12-27 13:22:00,165.84,165.84,165.83,165.83,302000004.0
2007-12-27 13:23:00,165.83,165.83,165.82,165.82,84000003.0
2007-12-27 13:24:00,165.825,165.86,165.825,165.86,201000000.0
2007-12-27 13:25:00,165.86,165.87,165.86,165.86,375199999.0
2007-12-27 13:26:00,165.86,165.87,165.855,165.87,71200000.0
2007-12-27 13:27:00,165.87,165.88,165.86,165.87,229200000.0
2007-12-27 13:28:00,165.87,165.915,165.87,165.905,1075100001.0
2007-12-27 13:29:00,165.905,165.91,165.895,165.895,1001300007.0
2007-12-27 13:30:00,165.9,165.905,165.895,165.895,420499997.0
2007-12-27 13:31:00,165.895,165.94,165.89,165.935,724399999.0
2007-12-27 13:32:00,165.935,165.94,165.92,165.94,329500000.0
2007-12-27 13:33:00,165.94,165.94,165.91,165.92,242000000.0
2007-12-27 13:34:00,165.92,165.95,165.92,165.95,354600000.0
2007-12-27 13:35:00,165.95,165.95,165.925,165.94,794400004.0
2007-12-27 13:36:00,165.94,165.97,165.94,165.955,506400000.0
2007-12-27 13:37:00,165.955,165.98,165.955,165.965,984200003.0
2007-12-27 13:38:00,165.965,165.97,165.965,165.965,360800000.0
2007-12-27 13:39:00,165.965,165.97,165.95,165.96,839799996.0
2007-12-27 13:40:00,165.96,165.96,165.95,165.96,140099999.0
2007-12-27 13:41:00,165.96,165.97,165.955,165.96,867800011.0
2007-12-27 13:42:00,165.96,165.97,165.955,165.96,465099999.0
2007-12-27 13:43:00,165.96,165.97,165.945,165.945,651099997.0
2007-12-27 13:44:00,165.95,165.975,165.945,165.965,1374800000.0
2007-12-27 13:45:00,165.965,165.985,165.955,165.975,2132000002.0
2007-12-27 13:46:00,165.975,165.99,165.975,165.99,919300004.0
2007-12-27 13:47:00,165.99,165.99,165.97,165.98,548899999.0
2007-12-27 13:48:00,165.98,165.99,165.98,165.98,160800000.0
2007-12-27 13:49:00,165.98,165.98,165.96,165.96,857499999.0
2007-12-27 13:50:00,165.96,165.97,165.96,165.97,238400000.0
2007-12-27 13:51:00,165.97,165.99,165.96,165.96,905799999.0
2007-12-27 13:52:00,165.96,166.0,165.95,166.0,1023900005.0
2007-12-27 13:53:00,166.0,166.02,165.995,166.0,616800010.0
2007-12-27 13:54:00,166.0,166.03,165.995,166.025,1431499993.0
2007-12-27 13:55:00,166.025,166.08,166.025,166.07,1843699998.0
2007-12-27 13:56:00,166.07,166.08,166.055,166.08,916399995.0
2007-12-27 13:57:00,166.08,166.12,166.08,166.11,1775200016.0
2007-12-27 13:58:00,166.105,166.11,166.075,166.1,847600008.0
2007-12-27 13:59:00,166.1,166.11,166.085,166.11,555000002.0
2007-12-27 14:00:00,166.12,166.12,166.095,166.1,529100000.0
2007-12-27 14:01:00,166.1,166.13,166.09,166.105,751100003.0
2007-12-27 14:02:00,166.11,166.12,166.095,166.11,974799999.0
2007-12-27 14:03:00,166.11,166.13,166.1,166.1,780199996.0
2007-12-27 14:04:00,166.1,166.11,166.09,166.105,888300000.0
2007-12-27 14:05:00,166.2,166.21,166.17,166.21,2127900008.0
2007-12-27 14:06:00,166.22,166.25,166.2,166.25,2127900008.0
2007-12-27 14:07:00,166.23,166.26,166.23,166.26,2127900008.0
2007-12-27 14:08:00,166.27,166.27,166.26,166.27,2127900008.0
2007-12-27 14:09:00,166.28,166.28,166.19,166.19,2127900008.0
2007-12-27 14:10:00,166.08,166.1,166.025,166.03,2127900008.0
2007-12-27 14:11:00,166.19,166.21,166.17,166.2,1984800010.0
2007-12-27 14:12:00,166.21,166.22,166.2,166.21,1984800010.0
2007-12-27 14:13:00,166.22,166.23,166.17,166.17,1984800010.0
2007-12-27 14:14:00,166.19,166.19,166.16,166.17,1984800010.0
2007-12-27 14:15:00,166.19,166.23,166.17,166.21,1984800010.0
2007-12-27 14:16:00,166.04,166.06,166.03,166.045,1984800010.0
2007-12-27 14:17:00,166.045,166.06,166.025,166.04,1586800019.0
2007-12-27 14:18:00,166.04,166.06,166.02,166.04,1618800000.0
2007-12-27 14:19:00,166.04,166.07,166.04,166.06,1957900000.0
2007-12-27 14:20:00,166.26,166.29,166.25,166.27,1872100002.0
2007-12-27 14:21:00,166.28,166.32,166.28,166.32,1872100002.0
2007-12-27 14:22:00,166.195,166.25,166.195,166.25,1872100002.0
2007-12-27 14:23:00,166.26,166.26,166.2,166.2,1618500000.0
2007-12-27 14:24:00,166.36,166.36,166.31,166.32,1783100002.0
2007-12-27 14:25:00,166.265,166.4,166.265,166.36,1783100002.0
2007-12-27 14:26:00,166.29,166.29,166.23,166.27,1039799995.0
2007-12-27 14:27:00,166.31,166.35,166.29,166.31,1039799995.0
2007-12-27 14:28:00,166.31,166.33,166.3,166.32,2146599991.0
2007-12-27 14:29:00,166.2,166.23,166.19,166.19,1649199999.0
2007-12-27 14:30:00,166.18,166.23,166.12,166.21,1649199999.0
2007-12-27 14:31:00,166.26,166.29,166.26,166.29,1649199999.0
2007-12-27 14:32:00,166.29,166.34,166.27,166.32,1918000004.0
2007-12-27 14:33:00,166.315,166.4,166.315,166.33,1955600014.0
2007-12-27 14:34:00,166.33,166.37,166.32,166.36,1563400001.0
2007-12-27 14:35:00,166.365,166.375,166.35,166.375,981299992.0
2007-12-27 14:36:00,166.08,166.16,166.07,166.15,1685999993.0
2007-12-27 14:37:00,166.16,166.19,166.13,166.17,1685999993.0
2007-12-27 14:38:00,166.16,166.2,166.15,166.17,1685999993.0
2007-12-27 14:39:00,166.2,166.21,166.14,166.15,1685999993.0
2007-12-27 14:40:00,166.14,166.14,166.04,166.08,1685999993.0
2007-12-27 14:41:00,166.07,166.07,165.97,166.04,1685999993.0
2007-12-27 14:42:00,166.06,166.11,166.04,166.08,1685999993.0
2007-12-27 14:43:00,166.06,166.07,165.95,165.98,1685999993.0
2007-12-27 14:44:00,166.27,166.28,166.25,166.255,1685999993.0
2007-12-27 14:45:00,165.95,166.01,165.94,165.98,1185100001.0
2007-12-27 14:46:00,166.0,166.04,165.98,165.98,1185100001.0
2007-12-27 14:47:00,166.0,166.06,166.0,166.02,1185100001.0
2007-12-27 14:48:00,166.01,166.11,166.01,166.09,1185100001.0
2007-12-27 14:49:00,166.08,166.08,166.04,166.07,1185100001.0
2007-12-27 14:50:00,166.08,166.11,166.07,166.09,1185100001.0
2007-12-27 14:51:00,166.225,166.24,166.22,166.24,1185100001.0
2007-12-27 14:52:00,166.11,166.17,166.11,166.14,1802700000.0
2007-12-27 14:53:00,166.15,166.17,166.14,166.16,1802700000.0
2007-12-27 14:54:00,166.15,166.17,166.15,166.17,1802700000.0
2007-12-27 14:55:00,166.19,166.21,166.185,166.21,1802700000.0
2007-12-27 14:56:00,166.21,166.23,166.2,166.22,1617000000.0
2007-12-27 14:57:00,166.21,166.21,166.17,166.19,2053799992.0
2007-12-27 14:58:00,166.2,166.21,166.17,166.17,2053799992.0
2007-12-27 14:59:00,166.19,166.2,166.15,166.15,2053799992.0
2007-12-27 15:00:00,166.14,166.15,165.97,166.03,2053799992.0
2007-12-27 15:01:00,166.02,166.11,166.02,166.11,2053799992.0
2007-12-27 15:02:00,166.22,166.23,166.195,166.205,2053799992.0
2007-12-27 15:03:00,166.21,166.22,166.2,166.205,1254300000.0
2007-12-27 15:04:00,166.17,166.17,166.11,166.15,1989899998.0
2007-12-27 15:05:00,166.14,166.16,166.13,166.15,1989899998.0
2007-12-27 15:06:00,166.24,166.28,166.22,166.28,1989899998.0
2007-12-27 15:07:00,166.28,166.285,166.265,166.285,796200000.0
2007-12-27 15:08:00,166.285,166.3,166.285,166.29,754200000.0
2007-12-27 15:09:00,166.22,166.28,166.22,166.23,1520699996.0
2007-12-27 15:10:00,166.22,166.25,166.21,166.25,1520699996.0
2007-12-27 15:11:00,166.21,166.23,166.2,166.225,1520699996.0
2007-12-27 15:12:00,166.225,166.245,166.22,166.235,1924500000.0
2007-12-27 15:13:00,166.31,166.32,166.27,166.32,2059399979.0
2007-12-27 15:14:00,166.33,166.33,166.29,166.29,2059399979.0
2007-12-27 15:15:00,166.31,166.36,166.29,166.36,2059399979.0
2007-12-27 15:16:00,166.35,166.41,166.35,166.39,2059399979.0
2007-12-27 15:17:00,166.4,166.45,166.39,166.42,2059399979.0
2007-12-27 15:18:00,166.41,166.44,166.41,166.42,2059399979.0
2007-12-27 15:19:00,166.41,166.44,166.4,166.41,2059399979.0
2007-12-27 15:20:00,166.42,166.45,166.42,166.44,2059399979.0
2007-12-27 15:21:00,166.42,166.42,166.35,166.36,2059399979.0
2007-12-27 15:22:00,166.35,166.4,166.35,166.38,2059399979.0
2007-12-27 15:23:00,166.36,166.38,166.36,166.36,2059399979.0
2007-12-27 15:24:00,166.37,166.39,166.33,166.34,2059399979.0
2007-12-27 15:25:00,166.33,166.39,166.33,166.36,1532450005.0
2007-12-27 15:26:00,166.35,166.36,166.35,166.35,1532450005.0
2007-12-27 15:27:00,166.3,166.32,166.26,166.29,1532450005.0
2007-12-27 15:29:00,166.25,166.26,166.23,166.24,929100000.0
2007-12-27 15:30:00,166.24,166.27,166.16,166.22,1048900001.0
2007-12-27 15:31:00,166.22,166.23,166.16,166.18,1679000002.0
2007-12-27 15:32:00,166.18,166.18,166.11,166.12,2065699975.0
2007-12-27 15:33:00,166.32,166.33,166.31,166.32,2086499990.0
2007-12-27 15:34:00,166.31,166.33,166.31,166.32,2086499990.0
2007-12-27 15:35:00,166.31,166.31,166.28,166.28,2086499990.0
2007-12-27 15:36:00,166.29,166.33,166.28,166.32,2086499990.0
2007-12-27 15:37:00,166.31,166.32,166.28,166.29,2086499990.0
2007-12-27 15:38:00,166.2,166.22,166.18,166.2,2086499990.0
2007-12-27 15:39:00,166.26,166.28,166.26,166.28,1697599997.0
2007-12-27 15:40:00,166.27,166.31,166.25,166.29,1697599997.0
2007-12-27 15:41:00,166.28,166.28,166.26,166.28,1697599997.0
2007-12-27 15:42:00,166.09,166.14,166.08,166.105,1697599997.0
2007-12-27 15:43:00,166.26,166.29,166.22,166.29,1755499989.0
2007-12-27 15:44:00,165.99,165.995,165.945,165.98,1755499989.0
2007-12-27 15:45:00,165.98,166.04,165.97,166.01,2038100002.0
2007-12-27 15:46:00,166.01,166.07,166.01,166.015,2093000008.0
2007-12-27 15:47:00,166.29,166.29,166.28,166.29,1806699998.0
2007-12-27 15:48:00,166.28,166.29,166.27,166.27,1806699998.0
2007-12-27 15:49:00,166.28,166.29,166.27,166.29,1806699998.0
2007-12-27 15:50:00,166.11,166.14,166.095,166.11,1806699998.0
2007-12-27 15:51:00,166.11,166.16,166.105,166.15,1605900006.0
2007-12-27 15:52:00,166.31,166.34,166.31,166.34,1838700007.0
2007-12-27 15:53:00,166.18,166.2,166.17,166.19,1838700007.0
2007-12-27 15:54:00,166.34,166.36,166.33,166.34,1842800014.0
2007-12-27 15:55:00,166.33,166.33,166.29,166.33,1842800014.0
2007-12-27 15:56:00,166.32,166.34,166.32,166.33,1842800014.0
2007-12-27 15:57:00,166.34,166.35,166.29,166.29,1842800014.0
2007-12-27 15:58:00,166.31,166.35,166.29,166.35,1842800014.0
2007-12-27 15:59:00,166.36,166.38,166.34,166.35,1842800014.0
2007-12-27 16:00:00,166.36,166.42,166.35,166.41,1842800014.0
2007-12-27 16:01:00,166.4,166.41,166.38,166.39,1842800014.0
2007-12-27 16:02:00,166.125,166.2,166.1,166.175,1842800014.0
2007-12-27 16:03:00,166.38,166.39,166.33,166.33,1975699987.0
2007-12-27 16:04:00,166.32,166.34,166.29,166.34,1975699987.0
2007-12-27 16:05:00,166.32,166.34,166.32,166.33,1975699987.0
2007-12-27 16:06:00,166.34,166.34,166.31,166.31,1975699987.0
2007-12-27 16:07:00,166.19,166.25,166.18,166.225,1975699987.0
2007-12-27 16:08:00,166.23,166.28,166.205,166.255,1589299996.0
2007-12-27 16:09:00,166.34,166.36,166.34,166.36,1659400013.0
2007-12-27 16:10:00,166.35,166.35,166.33,166.35,1659400013.0
2007-12-27 16:11:00,166.36,166.38,166.35,166.36,1659400013.0
2007-12-27 16:12:00,166.26,166.34,166.255,166.33,1659400013.0
2007-12-27 16:13:00,166.33,166.36,166.295,166.36,2047974979.0
2007-12-27 16:14:00,166.36,166.37,166.32,166.33,1482500002.0
2007-12-27 16:15:00,166.4,166.4,166.39,166.4,2016200006.0
2007-12-27 16:16:00,166.39,166.44,166.38,166.43,2016200006.0
2007-12-27 16:17:00,166.43,166.48,166.42,166.46,990699999.0
2007-12-27 16:18:00,166.4,166.42,166.4,166.42,1816028984.0
2007-12-27 16:19:00,166.44,166.44,166.39,166.4,1816028984.0
2007-12-27 16:20:00,166.39,166.42,166.38,166.42,1816028984.0
2007-12-27 16:21:00,166.41,166.41,166.38,166.38,1816028984.0
2007-12-27 16:22:00,166.395,166.43,166.38,166.42,1816028984.0
2007-12-27 16:23:00,166.38,166.38,166.36,166.36,1192800001.0
2007-12-27 16:24:00,166.35,166.35,166.32,166.32,1192800001.0
2007-12-27 16:25:00,166.365,166.42,166.365,166.39,1192800001.0
2007-12-27 16:26:00,166.39,166.4,166.37,166.38,1298400000.0
2007-12-27 16:27:00,166.37,166.38,166.34,166.36,1919199997.0
2007-12-27 16:28:00,166.36,166.37,166.35,166.355,1946799997.0
2007-12-27 16:29:00,166.36,166.38,166.355,166.36,1051699998.0
2007-12-27 16:30:00,166.36,166.38,166.35,166.36,1597700001.0
2007-12-27 16:31:00,166.36,166.36,166.325,166.34,1201999998.0
2007-12-27 16:32:00,166.34,166.38,166.33,166.36,1414900000.0
2007-12-27 16:33:00,166.36,166.36,166.335,166.34,2074600004.0
2007-12-27 16:34:00,166.34,166.36,166.335,166.35,1021100000.0
2007-12-27 16:35:00,166.35,166.35,166.295,166.305,1263799999.0
2007-12-27 16:36:00,166.31,166.36,166.31,166.35,2097199994.0
2007-12-27 16:37:00,166.35,166.36,166.305,166.33,1724450003.0
2007-12-27 16:38:00,166.33,166.35,166.305,166.31,2077000005.0
2007-12-27 16:39:00,166.17,166.2,166.17,166.2,1607199998.0
2007-12-27 16:40:00,166.305,166.34,166.27,166.33,1607199998.0
2007-12-27 16:41:00,166.19,166.19,166.17,166.17,2142900004.0
2007-12-27 16:42:00,166.31,166.32,166.285,166.3,2142900004.0
2007-12-27 16:43:00,166.3,166.32,166.25,166.32,2107199996.0
2007-12-27 16:44:00,166.32,166.34,166.32,166.33,1740100000.0
2007-12-27 16:45:00,166.33,166.33,166.3,166.31,889599998.0
2007-12-27 16:46:00,166.31,166.32,166.305,166.31,1117000000.0
2007-12-27 16:47:00,166.32,166.32,166.29,166.32,1267456801.0
2007-12-27 16:48:00,166.32,166.33,166.285,166.295,1562399996.0
2007-12-27 16:49:00,166.295,166.33,166.29,166.325,1569650000.0
2007-12-27 16:50:00,166.33,166.35,166.32,166.32,1897000001.0
2007-12-27 16:51:00,166.32,166.36,166.32,166.35,1560000001.0
2007-12-27 16:52:00,166.35,166.38,166.34,166.38,2113600004.0
2007-12-27 16:53:00,166.37,166.39,166.35,166.36,1004200001.0
2007-12-27 16:54:00,166.36,166.39,166.36,166.37,980800004.0
2007-12-27 16:55:00,166.36,166.37,166.33,166.35,1288600006.0
2007-12-27 16:56:00,166.35,166.36,166.35,166.36,1970100000.0
2007-12-27 16:57:00,166.36,166.38,166.32,166.325,1972700000.0
2007-12-27 16:58:00,166.325,166.38,166.32,166.38,1901300001.0
2007-12-27 16:59:00,166.38,166.41,166.37,166.37,1466200002.0
2007-12-27 17:00:00,166.37,166.44,166.37,166.44,1012499998.0
2007-12-27 17:01:00,166.44,166.44,166.405,166.42,1003550003.0
2007-12-27 17:02:00,166.42,166.44,166.41,166.41,662600000.0
2007-12-27 17:03:00,166.41,166.43,166.35,166.36,1127500002.0
2007-12-27 17:04:00,166.36,166.37,166.33,166.37,1286300000.0
2007-12-27 17:05:00,166.37,166.37,166.34,166.36,1575399990.0
2007-12-27 17:06:00,166.37,166.37,166.335,166.34,2080700001.0
2007-12-27 17:07:00,166.34,166.38,166.34,166.36,1882799987.0
2007-12-27 17:08:00,166.34,166.35,166.28,166.28,1952500024.0
2007-12-27 17:09:00,166.37,166.39,166.365,166.385,1952500024.0
2007-12-27 17:10:00,166.38,166.38,166.355,166.38,1987199999.0
2007-12-27 17:11:00,166.25,166.28,166.23,166.27,2040599950.0
2007-12-27 17:12:00,166.26,166.32,166.25,166.31,2040599950.0
2007-12-27 17:13:00,166.32,166.35,166.29,166.33,2040599950.0
2007-12-27 17:14:00,166.42,166.43,166.41,166.43,2040599950.0
2007-12-27 17:15:00,166.43,166.44,166.41,166.42,1859400015.0
2007-12-27 17:16:00,166.33,166.41,166.33,166.35,1861600003.0
2007-12-27 17:17:00,166.405,166.46,166.405,166.45,1861600003.0
2007-12-27 17:18:00,166.35,166.36,166.29,166.29,952000000.0
2007-12-27 17:19:00,166.31,166.34,166.29,166.31,952000000.0
2007-12-27 17:20:00,166.43,166.45,166.42,166.45,952000000.0
2007-12-27 17:21:00,166.31,166.39,166.31,166.36,1960600019.0
2007-12-27 17:22:00,166.41,166.43,166.39,166.42,1960600019.0
2007-12-27 17:23:00,166.42,166.42,166.4,166.4,917700000.0
2007-12-27 17:24:00,166.4,166.4,166.345,166.345,1635199977.0
2007-12-27 17:25:00,166.35,166.36,166.34,166.345,1341400001.0
2007-12-27 17:26:00,166.35,166.36,166.34,166.345,1494299999.0
2007-12-27 17:27:00,166.345,166.36,166.34,166.35,2091200005.0
2007-12-27 17:28:00,166.46,166.47,166.45,166.45,1118600003.0
2007-12-27 17:29:00,166.46,166.46,166.44,166.44,1118600003.0
2007-12-27 17:30:00,166.36,166.36,166.31,166.31,1118600003.0
2007-12-27 17:31:00,166.305,166.33,166.275,166.29,1788199998.0
2007-12-27 17:32:00,166.36,166.39,166.36,166.36,1920399978.0
2007-12-27 17:33:00,166.3,166.31,166.285,166.29,1920399978.0
2007-12-27 17:34:00,166.4,166.41,166.39,166.39,1497799994.0
2007-12-27 17:35:00,166.4,166.42,166.39,166.42,1497799994.0
2007-12-27 17:36:00,166.44,166.46,166.42,166.42,1497799994.0
2007-12-27 17:37:00,166.225,166.24,166.205,166.22,1497799994.0
2007-12-27 17:38:00,166.215,166.23,166.21,166.21,1894600021.0
2007-12-27 17:39:00,166.41,166.41,166.36,166.36,1910588100.0
2007-12-27 17:40:00,166.38,166.38,166.36,166.36,1910588100.0
2007-12-27 17:41:00,166.21,166.23,166.195,166.2,1910588100.0
2007-12-27 17:42:00,166.2,166.21,166.185,166.2,1973699998.0
2007-12-27 17:43:00,166.38,166.39,166.38,166.38,2049800002.0
2007-12-27 17:44:00,166.23,166.26,166.23,166.25,2049800002.0
2007-12-27 17:45:00,166.25,166.25,166.21,166.21,1948100000.0
2007-12-27 17:46:00,166.21,166.22,166.19,166.2,2063200010.0
2007-12-27 17:47:00,166.2,166.21,166.18,166.2,2120600001.0
2007-12-27 17:48:00,166.2,166.21,166.19,166.21,1683300000.0
2007-12-27 17:49:00,166.21,166.25,166.2,166.23,1597000000.0
2007-12-27 17:50:00,166.23,166.24,166.22,166.24,1283399999.0
2007-12-27 17:51:00,166.23,166.33,166.23,166.325,1416600006.0
2007-12-27 17:52:00,166.325,166.34,166.31,166.31,1417200000.0
2007-12-27 17:53:00,166.31,166.34,166.26,166.265,1901899991.0
2007-12-27 17:54:00,166.34,166.41,166.34,166.39,1862300001.0
2007-12-27 17:55:00,166.26,166.26,166.215,166.24,1862300001.0
2007-12-27 17:56:00,166.36,166.41,166.36,166.41,1995580003.0
2007-12-27 17:57:00,166.235,166.29,166.235,166.27,1995580003.0
2007-12-27 17:58:00,166.27,166.28,166.26,166.27,2015200000.0
2007-12-27 17:59:00,166.27,166.32,166.26,166.32,1944400005.0
2007-12-27 18:00:00,166.33,166.36,166.32,166.34,1377805927.0
2007-12-27 18:01:00,166.46,166.54,166.46,166.54,1397300005.0
2007-12-27 18:02:00,166.32,166.34,166.3,166.3,1397300005.0
2007-12-27 18:03:00,166.54,166.58,166.51,166.54,2084000014.0
2007-12-27 18:04:00,166.56,166.57,166.53,166.56,2084000014.0
2007-12-27 18:05:00,166.24,166.26,166.24,166.26,2084000014.0
2007-12-27 18:06:00,166.26,166.3,166.26,166.29,2082200001.0
2007-12-27 18:07:00,166.29,166.37,166.27,166.37,1114700000.0
2007-12-27 18:08:00,166.56,166.61,166.56,166.61,2133299986.0
2007-12-27 18:09:00,166.3,166.3,166.275,166.28,2133299986.0
2007-12-27 18:10:00,166.61,166.61,166.58,166.58,1766200000.0
2007-12-27 18:11:00,166.26,166.31,166.25,166.29,1766200000.0
2007-12-27 18:12:00,166.48,166.61,166.48,166.6,1849199999.0
2007-12-27 18:13:00,166.33,166.37,166.325,166.36,1849199999.0
2007-12-27 18:14:00,166.36,166.39,166.3,166.31,1629499996.0
2007-12-27 18:15:00,166.31,166.36,166.29,166.34,1206999998.0
2007-12-27 18:16:00,166.34,166.44,166.34,166.375,1056799998.0
2007-12-27 18:17:00,166.48,166.48,166.47,166.48,987699999.0
2007-12-27 18:18:00,166.365,166.4,166.31,166.32,987699999.0
2007-12-27 18:19:00,166.32,166.36,166.32,166.34,1200300001.0
2007-12-27 18:20:00,166.35,166.35,166.32,166.35,1853900004.0
2007-12-27 18:21:00,166.345,166.41,166.335,166.39,1913499998.0
2007-12-27 18:22:00,166.39,166.4,166.335,166.34,1626400005.0
2007-12-27 18:23:00,166.34,166.37,166.33,166.34,1430400006.0
2007-12-27 18:24:00,166.58,166.58,166.57,166.58,1500600001.0
2007-12-27 18:25:00,166.39,166.46,166.39,166.43,1500600001.0
2007-12-27 18:26:00,166.43,166.51,166.405,166.51,1414300000.0
2007-12-27 18:27:00,166.51,166.53,166.48,166.495,1282500000.0
2007-12-27 18:28:00,166.495,166.5,166.47,166.475,969200001.0
2007-12-27 18:29:00,166.48,166.49,166.465,166.465,971400000.0
2007-12-27 18:30:00,166.47,166.475,166.445,166.45,1230499998.0
2007-12-27 18:31:00,166.45,166.475,166.4,166.4,1064100000.0
2007-12-27 18:32:00,166.4,166.42,166.395,166.4,1386600000.0
2007-12-27 18:33:00,166.4,166.43,166.38,166.42,620800000.0
2007-12-27 18:34:00,166.43,166.45,166.415,166.415,898100014.0
2007-12-27 18:35:00,166.415,166.47,166.41,166.47,779099998.0
2007-12-27 18:36:00,166.47,166.48,166.45,166.45,1446700000.0
2007-12-27 18:37:00,166.32,166.32,166.27,166.27,1938999997.0
2007-12-27 18:38:00,166.44,166.48,166.43,166.43,1938999997.0
2007-12-27 18:39:00,166.43,166.43,166.39,166.395,1939000001.0
2007-12-27 18:40:00,166.395,166.41,166.395,166.4,1657200000.0
2007-12-27 18:41:00,166.4,166.43,166.4,166.405,1355400002.0
2007-12-27 18:42:00,166.41,166.42,166.405,166.42,1017000000.0
2007-12-27 18:43:00,166.42,166.42,166.405,166.41,1011800000.0
2007-12-27 18:44:00,166.41,166.47,166.41,166.47,812100000.0
2007-12-27 18:45:00,166.47,166.48,166.46,166.46,696800000.0
2007-12-27 18:46:00,166.46,166.47,166.445,166.445,1418300003.0
2007-12-27 18:47:00,166.445,166.45,166.42,166.43,863900000.0
2007-12-27 18:48:00,166.43,166.44,166.415,166.425,1714000001.0
2007-12-27 18:49:00,166.27,166.27,166.25,166.25,1974399998.0
2007-12-27 18:50:00,166.41,166.47,166.405,166.455,1974399998.0
2007-12-27 18:51:00,166.455,166.5,166.455,166.48,1210100000.0
2007-12-27 18:52:00,166.475,166.48,166.37,166.37,1109600000.0
2007-12-27 18:53:00,166.37,166.4,166.31,166.375,1396199997.0
2007-12-27 18:54:00,166.375,166.44,166.36,166.42,963100005.0
2007-12-27 18:55:00,166.42,166.47,166.41,166.41,1934299999.0
2007-12-27 18:56:00,166.41,166.44,166.4,166.44,787715000.0
2007-12-27 18:57:00,166.44,166.45,166.43,166.45,816600000.0
2007-12-27 18:58:00,166.45,166.47,166.44,166.455,1409500000.0
2007-12-27 18:59:00,166.46,166.48,166.455,166.47,1190800000.0
2007-12-27 19:00:00,166.47,166.5,166.47,166.49,1215700000.0
2007-12-27 19:01:00,166.49,166.58,166.49,166.56,865600001.0
2007-12-27 19:02:00,166.56,166.57,166.53,166.57,1333799999.0
2007-12-27 19:03:00,166.57,166.59,166.545,166.58,1726000005.0
2007-12-27 19:04:00,166.58,166.61,166.57,166.6,1518799998.0
2007-12-27 19:05:00,166.6,166.64,166.59,166.62,1333600000.0
2007-12-27 19:06:00,166.615,166.64,166.61,166.63,1179099999.0
2007-12-27 19:07:00,166.63,166.63,166.59,166.61,1289600000.0
2007-12-27 19:08:00,166.61,166.65,166.6,166.64,732300000.0
2007-12-27 19:09:00,166.64,166.66,166.62,166.635,1783000009.0
2007-12-27 19:10:00,166.64,166.66,166.62,166.62,997800001.0
2007-12-27 19:11:00,166.39,166.39,166.36,166.38,1702299996.0
2007-12-27 19:12:00,166.525,166.65,166.52,166.645,1702299996.0
2007-12-27 19:13:00,166.645,166.645,166.59,166.59,1797200000.0
2007-12-27 19:14:00,166.36,166.39,166.36,166.38,1889199975.0
2007-12-27 19:15:00,166.36,166.39,166.36,166.38,1889199975.0
2007-12-27 19:16:00,166.39,166.39,166.36,166.36,1889199975.0
2007-12-27 19:17:00,166.51,166.53,166.5,166.515,1889199975.0
2007-12-27 19:18:00,166.52,166.52,166.495,166.51,1997500010.0
2007-12-27 19:19:00,166.505,166.56,166.5,166.56,1404200004.0
2007-12-27 19:20:00,166.34,166.34,166.33,166.33,1798300006.0
2007-12-27 19:21:00,166.32,166.34,166.31,166.32,1798300006.0
2007-12-27 19:22:00,166.33,166.33,166.32,166.32,1798300006.0
2007-12-27 19:23:00,166.59,166.61,166.585,166.6,1798300006.0
2007-12-27 19:24:00,166.31,166.31,166.29,166.29,2032799994.0
2007-12-27 19:25:00,166.31,166.34,166.31,166.33,2032799994.0
2007-12-27 19:26:00,166.34,166.39,166.34,166.36,2032799994.0
2007-12-27 19:27:00,166.56,166.57,166.54,166.56,2032799994.0
2007-12-27 19:28:00,166.56,166.57,166.55,166.55,1247900000.0
2007-12-27 19:29:00,166.4,166.4,166.38,166.38,1812599999.0
2007-12-27 19:30:00,166.46,166.48,166.41,166.41,1812599999.0
2007-12-27 19:31:00,166.41,166.43,166.41,166.42,1767600000.0
2007-12-27 19:32:00,166.42,166.42,166.395,166.4,1533400000.0
2007-12-27 19:33:00,166.36,166.36,166.36,166.36,1619799992.0
2007-12-27 19:35:00,166.39,166.4,166.375,166.39,1619799992.0
2007-12-27 19:36:00,166.39,166.39,166.34,166.34,1310200000.0
2007-12-27 19:37:00,166.36,166.36,166.36,166.36,1736099999.0
2007-12-27 19:38:00,166.35,166.36,166.28,166.31,1736099999.0
2007-12-27 19:39:00,166.29,166.33,166.28,166.33,1736099999.0
2007-12-27 19:40:00,166.34,166.34,166.32,166.33,1736099999.0
2007-12-27 19:41:00,166.34,166.34,166.32,166.32,1736099999.0
2007-12-27 19:42:00,166.335,166.335,166.23,166.26,1736099999.0
2007-12-27 19:43:00,166.26,166.27,166.185,166.19,1897600000.0
2007-12-27 19:44:00,166.33,166.35,166.33,166.34,2091600007.0
2007-12-27 19:45:00,166.33,166.34,166.33,166.33,2091600007.0
2007-12-27 19:46:00,166.215,166.29,166.21,166.28,2091600007.0
2007-12-27 19:47:00,166.28,166.32,166.27,166.315,1230499997.0
2007-12-27 19:48:00,166.315,166.32,166.285,166.29,1695300002.0
2007-12-27 19:49:00,166.32,166.33,166.32,166.33,1884750016.0
2007-12-27 19:50:00,166.32,166.33,166.28,166.29,1884750016.0
2007-12-27 19:51:00,166.285,166.31,166.28,166.3,1884750016.0
2007-12-27 19:52:00,166.3,166.34,166.3,166.34,1908999998.0
2007-12-27 19:53:00,166.38,166.4,166.36,166.38,1755600009.0
2007-12-27 19:54:00,166.38,166.41,166.37,166.37,1755600009.0
2007-12-27 19:55:00,166.37,166.38,166.34,166.38,1989199996.0
2007-12-27 19:56:00,166.38,166.38,166.32,166.32,1990500011.0
2007-12-27 19:57:00,166.32,166.33,166.27,166.28,653100000.0
2007-12-27 19:58:00,166.28,166.31,166.28,166.29,1677700000.0
2007-12-27 19:59:00,166.29,166.3,166.275,166.29,2064900000.0
2007-12-27 20:00:00,166.28,166.39,166.28,166.33,1539600000.0
2007-12-27 20:01:00,166.33,166.33,166.31,166.31,1605600000.0
2007-12-27 20:02:00,166.31,166.37,166.31,166.365,1380600000.0
2007-12-27 20:03:00,166.37,166.41,166.345,166.4,2038300003.0
2007-12-27 20:04:00,166.33,166.33,166.31,166.32,1948099980.0
2007-12-27 20:05:00,166.37,166.39,166.35,166.385,1948099980.0
2007-12-27 20:06:00,166.385,166.39,166.355,166.37,1747499999.0
2007-12-27 20:07:00,166.37,166.4,166.37,166.4,577100000.0
2007-12-27 20:08:00,166.4,166.44,166.4,166.43,1578000000.0
2007-12-27 20:09:00,166.43,166.43,166.41,166.42,1284000001.0
2007-12-27 20:10:00,166.42,166.43,166.41,166.41,508500000.0
2007-12-27 20:11:00,166.41,166.42,166.4,166.41,561300000.0
2007-12-27 20:12:00,166.405,166.41,166.37,166.39,1782900000.0
2007-12-27 20:13:00,166.39,166.41,166.38,166.41,1549600000.0
2007-12-27 20:14:00,166.41,166.42,166.4,166.4,2118400000.0
2007-12-27 20:15:00,166.4,166.41,166.395,166.4,1059100013.0
2007-12-27 20:16:00,166.4,166.42,166.39,166.39,1942400021.0
2007-12-27 20:17:00,166.39,166.39,166.365,166.38,1759400006.0
2007-12-27 20:18:00,166.38,166.39,166.36,166.36,1311200000.0
2007-12-27 20:19:00,166.36,166.38,166.34,166.38,1778799995.0
2007-12-27 20:20:00,166.38,166.38,166.35,166.35,644100000.0
2007-12-27 20:21:00,166.35,166.36,166.325,166.335,1255800002.0
2007-12-27 20:22:00,166.335,166.35,166.335,166.345,652900000.0
2007-12-27 20:23:00,166.345,166.35,166.32,166.33,1870200025.0
2007-12-27 20:24:00,166.33,166.34,166.32,166.335,1987699959.0
2007-12-27 20:25:00,166.34,166.37,166.335,166.36,1378299999.0
2007-12-27 20:26:00,166.36,166.41,166.36,166.4,1103300000.0
2007-12-27 20:27:00,166.4,166.41,166.385,166.41,1918200000.0
2007-12-27 20:28:00,166.41,166.41,166.4,166.41,2143000000.0
2007-12-27 20:30:00,166.31,166.33,166.31,166.32,1646000000.0
2007-12-27 20:31:00,166.395,166.42,166.395,166.42,1646000000.0
2007-12-27 20:32:00,166.33,166.36,166.32,166.35,1515500001.0
2007-12-27 20:33:00,166.39,166.39,166.38,166.39,1515500001.0
2007-12-27 20:34:00,166.39,166.39,166.385,166.385,1670100000.0
2007-12-27 20:35:00,166.39,166.41,166.385,166.405,1065500000.0
2007-12-27 20:36:00,166.405,166.41,166.4,166.41,661900000.0
2007-12-27 20:37:00,166.41,166.41,166.4,166.4,429700000.0
2007-12-27 20:38:00,166.4,166.4,166.295,166.32,1175699997.0
2007-12-27 20:39:00,166.33,166.37,166.31,166.355,1108800001.0
2007-12-27 20:40:00,166.36,166.37,166.345,166.355,1389000000.0
2007-12-27 20:41:00,166.36,166.37,166.335,166.34,1896300010.0
2007-12-27 20:42:00,166.345,166.39,166.34,166.365,2047200005.0
2007-12-27 20:43:00,166.365,166.37,166.31,166.36,1893700020.0
2007-12-27 20:44:00,166.36,166.38,166.345,166.355,971500002.0
2007-12-27 20:45:00,166.355,166.37,166.345,166.36,1774400000.0
2007-12-27 20:46:00,166.355,166.38,166.34,166.34,827800000.0
2007-12-27 20:47:00,166.34,166.37,166.31,166.34,1041000002.0
2007-12-27 20:48:00,166.34,166.36,166.34,166.35,213200000.0
2007-12-27 20:49:00,166.35,166.36,166.34,166.36,1132699996.0
2007-12-27 20:50:00,166.36,166.36,166.305,166.32,312000000.0
2007-12-27 20:51:00,166.32,166.37,166.32,166.37,279900000.0
2007-12-27 20:52:00,166.37,166.4,166.355,166.39,897200000.0
2007-12-27 20:53:00,166.39,166.42,166.39,166.395,1109000007.0
2007-12-27 20:54:00,166.34,166.34,166.29,166.29,1612600000.0
2007-12-27 20:55:00,166.31,166.33,166.29,166.33,1612600000.0
2007-12-27 20:56:00,166.43,166.44,166.43,166.44,1612600000.0
2007-12-27 20:57:00,166.44,166.48,166.43,166.445,1815099997.0
2007-12-27 20:58:00,166.35,166.35,166.33,166.33,1688200000.0
2007-12-27 20:59:00,166.45,166.45,166.43,166.44,1688200000.0
2007-12-27 21:00:00,166.44,166.44,166.33,166.33,1024200000.0
2007-12-27 21:01:00,166.33,166.37,166.33,166.37,519500000.0
2007-12-27 21:02:00,166.37,166.39,166.35,166.35,1471000008.0
2007-12-27 21:03:00,166.35,166.355,166.33,166.35,903499995.0
2007-12-27 21:04:00,166.35,166.36,166.33,166.35,1459700000.0
2007-12-27 21:05:00,166.35,166.39,166.35,166.39,490800000.0
2007-12-27 21:06:00,166.39,166.41,166.365,166.41,1437000000.0
2007-12-27 21:07:00,166.41,166.43,166.41,166.41,2119100000.0
2007-12-27 21:08:00,166.26,166.26,166.23,166.23,1290400000.0
2007-12-27 21:09:00,166.39,166.4,166.35,166.39,1290400000.0
2007-12-27 21:10:00,166.39,166.43,166.39,166.42,356600000.0
2007-12-27 21:11:00,166.42,166.43,166.385,166.41,1995800000.0
2007-12-27 21:12:00,166.2,166.2,166.19,166.2,815700000.0
2007-12-27 21:13:00,166.19,166.2,166.19,166.19,815700000.0
2007-12-27 21:14:00,166.2,166.21,166.2,166.21,815700000.0
2007-12-27 21:15:00,166.22,166.23,166.22,166.23,815700000.0
2007-12-27 21:16:00,166.22,166.22,166.22,166.22,815700000.0
2007-12-27 21:17:00,166.21,166.23,166.2,166.23,815700000.0
2007-12-27 21:18:00,166.37,166.38,166.37,166.37,815700000.0
2007-12-27 21:19:00,166.22,166.23,166.22,166.22,1269100000.0
2007-12-27 21:23:00,166.23,166.23,166.22,166.22,1269100000.0
2007-12-27 21:24:00,166.33,166.33,166.32,166.33,1269100000.0
2007-12-27 21:25:00,166.33,166.37,166.32,166.37,324900000.0
2007-12-27 21:26:00,166.37,166.37,166.34,166.37,961800000.0
2007-12-27 21:27:00,166.37,166.37,166.34,166.34,1974999986.0
2007-12-27 21:28:00,166.21,166.22,166.21,166.22,1814200000.0
2007-12-27 21:29:00,166.21,166.22,166.2,166.21,1814200000.0
2007-12-27 21:30:00,166.2,166.2,166.19,166.19,1814200000.0
2007-12-27 21:31:00,166.2,166.2,166.17,166.17,1814200000.0
2007-12-27 21:32:00,166.16,166.21,166.16,166.19,1814200000.0
2007-12-27 21:33:00,166.38,166.42,166.38,166.4,1814200000.0
2007-12-27 21:34:00,166.2,166.22,166.19,166.21,2080199999.0
2007-12-27 21:35:00,166.385,166.4,166.38,166.39,2080199999.0
2007-12-27 21:36:00,166.23,166.23,166.17,166.2,836500001.0
2007-12-27 21:37:00,166.37,166.39,166.36,166.36,836500001.0
2007-12-27 21:38:00,166.36,166.37,166.325,166.33,1707899996.0
2007-12-27 21:39:00,166.335,166.35,166.325,166.35,1055800002.0
2007-12-27 21:40:00,166.35,166.35,166.305,166.34,2068100000.0
2007-12-27 21:41:00,166.15,166.16,166.14,166.14,1880400000.0
2007-12-27 21:42:00,166.13,166.13,166.13,166.13,1880400000.0
2007-12-27 21:43:00,166.315,166.32,166.3,166.31,1880400000.0
2007-12-27 21:44:00,166.31,166.32,166.295,166.31,1460099998.0
2007-12-27 21:45:00,166.31,166.34,166.305,166.325,1803700000.0
2007-12-27 21:46:00,166.14,166.14,166.11,166.13,1924000000.0
2007-12-27 21:47:00,166.11,166.13,166.1,166.1,1924000000.0
2007-12-27 21:48:00,166.32,166.35,166.32,166.35,1924000000.0
2007-12-27 21:49:00,166.35,166.36,166.335,166.335,972800000.0
2007-12-27 21:51:00,166.1,166.1,166.09,166.09,1738800003.0
2007-12-27 21:52:00,166.08,166.08,166.07,166.07,1738800003.0
2007-12-27 21:53:00,166.08,166.08,166.06,166.07,1738800003.0
2007-12-27 21:55:00,166.08,166.09,166.07,166.07,1738800003.0
2007-12-27 21:56:00,166.06,166.06,166.04,166.04,1738800003.0
2007-12-27 21:57:00,166.03,166.04,166.03,166.04,1738800003.0
2007-12-27 21:58:00,166.365,166.37,166.355,166.36,1738800003.0
2007-12-27 21:59:00,166.355,166.36,166.32,166.33,713000000.0
2007-12-27 22:00:00,166.33,166.34,166.31,166.34,1030800003.0
2007-12-27 22:01:00,166.335,166.36,166.315,166.32,1151899998.0
2007-12-27 22:02:00,166.32,166.33,166.31,166.32,1205899999.0
2007-12-27 22:03:00,166.04,166.07,166.04,166.04,1636000000.0
2007-12-27 22:04:00,166.05,166.05,166.04,166.04,1636000000.0
2007-12-27 22:05:00,166.05,166.14,166.04,166.14,1636000000.0
2007-12-27 22:06:00,166.31,166.32,166.29,166.29,1636000000.0
2007-12-27 22:07:00,166.29,166.29,166.275,166.275,2096000000.0
2007-12-27 22:08:00,166.275,166.28,166.26,166.26,1409900001.0
2007-12-27 22:09:00,166.13,166.14,166.13,166.13,1982200002.0
2007-12-27 22:10:00,166.11,166.12,166.09,166.1,1982200002.0
2007-12-27 22:11:00,166.09,166.13,166.09,166.12,1982200002.0
2007-12-27 22:12:00,166.11,166.16,166.11,166.13,1982200002.0
2007-12-27 22:13:00,166.23,166.23,166.21,166.215,1982200002.0
2007-12-27 22:14:00,166.215,166.24,166.215,166.235,1089199998.0
2007-12-27 22:15:00,166.19,166.21,166.18,166.19,1790700000.0
2007-12-27 22:16:00,166.2,166.21,166.15,166.19,1790700000.0
2007-12-27 22:17:00,166.18,166.2,166.16,166.18,1790700000.0
2007-12-27 22:18:00,166.17,166.21,166.17,166.19,1790700000.0
2007-12-27 22:19:00,166.2,166.2,166.19,166.19,1790700000.0
2007-12-27 22:20:00,166.2,166.2,166.18,166.18,1790700000.0
2007-12-27 22:21:00,166.2,166.22,166.19,166.22,1790700000.0
2007-12-27 22:22:00,166.21,166.22,166.19,166.22,1790700000.0
2007-12-27 22:23:00,166.23,166.27,166.22,166.25,1790700000.0
2007-12-27 22:24:00,166.26,166.27,166.26,166.26,1790700000.0
2007-12-27 22:25:00,166.27,166.27,166.26,166.27,1790700000.0
2007-12-27 22:26:00,166.26,166.28,166.26,166.27,1790700000.0
2007-12-27 22:27:00,166.26,166.28,166.26,166.27,1790700000.0
2007-12-27 22:28:00,166.29,166.29,166.26,166.29,1790700000.0
2007-12-27 22:29:00,166.28,166.29,166.28,166.29,1790700000.0
2007-12-27 22:31:00,166.31,166.31,166.27,166.28,1790700000.0
2007-12-27 22:32:00,166.26,166.27,166.25,166.26,1790700000.0
2007-12-27 22:33:00,166.27,166.28,166.24,166.28,1790700000.0
2007-12-27 22:34:00,166.26,166.28,166.26,166.28,1790700000.0
2007-12-27 22:35:00,166.29,166.29,166.27,166.27,1790700000.0
2007-12-27 22:36:00,166.28,166.29,166.28,166.29,1790700000.0
2007-12-27 22:37:00,166.28,166.29,166.28,166.29,1790700000.0
2007-12-27 22:38:00,166.31,166.31,166.27,166.29,1790700000.0
2007-12-27 22:39:00,166.28,166.3,166.27,166.27,1790700000.0
2007-12-27 22:40:00,166.28,166.29,166.27,166.27,1790700000.0
2007-12-27 22:41:00,166.28,166.28,166.28,166.28,1790700000.0
2007-12-27 22:42:00,166.27,166.29,166.27,166.28,1790700000.0
2007-12-27 22:43:00,166.27,166.3,166.27,166.3,1790700000.0
2007-12-27 22:44:00,166.31,166.31,166.31,166.31,1790700000.0
2007-12-27 22:45:00,166.3,166.35,166.3,166.32,1790700000.0
2007-12-27 22:46:00,166.31,166.32,166.29,166.29,1790700000.0
2007-12-27 22:47:00,166.3,166.3,166.25,166.25,1790700000.0
2007-12-27 22:48:00,166.26,166.28,166.24,166.24,1790700000.0
2007-12-27 22:49:00,166.25,166.28,166.25,166.26,1790700000.0
2007-12-27 22:50:00,166.25,166.26,166.25,166.26,1790700000.0
2007-12-27 22:51:00,166.27,166.27,166.27,166.27,1790700000.0
2007-12-27 22:52:00,166.28,166.29,166.28,166.29,1790700000.0
2007-12-27 22:53:00,166.09,166.11,166.08,166.08,1790700000.0
2007-12-27 22:54:00,166.08,166.1,166.08,166.1,1198600000.0
2007-12-27 22:55:00,166.3,166.3,166.28,166.3,1389500000.0
2007-12-27 22:56:00,166.32,166.34,166.31,166.34,1389500000.0
2007-12-27 22:57:00,166.33,166.33,166.31,166.33,1389500000.0
2007-12-27 22:58:00,166.08,166.12,166.08,166.12,1389500000.0
2007-12-27 22:59:00,166.32,166.34,166.32,166.34,1599500000.0
2007-12-27 23:00:00,166.33,166.33,166.28,166.29,1599500000.0
2007-12-27 23:01:00,166.28,166.29,166.28,166.29,1599500000.0
2007-12-27 23:02:00,166.28,166.28,166.27,166.28,1599500000.0
2007-12-27 23:03:00,166.3,166.3,166.3,166.3,1599500000.0
2007-12-27 23:04:00,166.07,166.08,166.06,166.06,1599500000.0
2007-12-27 23:05:00,166.31,166.31,166.26,166.26,1757400000.0
2007-12-27 23:06:00,166.27,166.27,166.25,166.25,1757400000.0
2007-12-27 23:07:00,166.26,166.26,166.25,166.25,1757400000.0
2007-12-27 23:08:00,166.26,166.27,166.23,166.23,1757400000.0
2007-12-27 23:09:00,166.25,166.25,166.23,166.23,1757400000.0
2007-12-27 23:10:00,166.22,166.23,166.22,166.22,1757400000.0
2007-12-27 23:11:00,166.24,166.24,166.23,166.23,1757400000.0
2007-12-27 23:12:00,166.24,166.24,166.23,166.23,1757400000.0
2007-12-27 23:13:00,166.22,166.22,166.22,166.22,1757400000.0
2007-12-27 23:14:00,166.23,166.23,166.21,166.22,1757400000.0
2007-12-27 23:15:00,166.23,166.23,166.16,166.16,1757400000.0
2007-12-27 23:16:00,166.15,166.19,166.15,166.18,1757400000.0
2007-12-27 23:17:00,166.17,166.19,166.17,166.17,1757400000.0
2007-12-27 23:18:00,166.19,166.19,166.17,166.17,1757400000.0
2007-12-27 23:19:00,166.2,166.22,166.2,166.21,1757400000.0
2007-12-27 23:20:00,166.21,166.21,166.19,166.19,1602900000.0
2007-12-27 23:21:00,166.17,166.17,166.15,166.16,1338200003.0
2007-12-27 23:22:00,166.17,166.2,166.16,166.17,1338200003.0
2007-12-27 23:23:00,166.16,166.2,166.16,166.17,1338200003.0
2007-12-27 23:24:00,166.18,166.18,166.12,166.13,1338200003.0
2007-12-27 23:25:00,166.17,166.18,166.16,166.17,1338200003.0
2007-12-27 23:26:00,166.29,166.3,166.28,166.3,1338200003.0
2007-12-27 23:27:00,166.19,166.19,166.18,166.19,1502399975.0
2007-12-27 23:28:00,166.3,166.32,166.28,166.32,1502399975.0
2007-12-27 23:29:00,166.2,166.2,166.17,166.17,1633599994.0
2007-12-27 23:30:00,166.31,166.31,166.3,166.31,1633599994.0
2007-12-27 23:31:00,166.14,166.16,166.14,166.14,1130300000.0
2007-12-27 23:32:00,166.1,166.15,166.1,166.15,1130300000.0
2007-12-27 23:33:00,166.12,166.16,166.12,166.13,1130300000.0
2007-12-27 23:34:00,166.14,166.16,166.09,166.09,1130300000.0
2007-12-27 23:35:00,166.1,166.2,166.1,166.19,1130300000.0
2007-12-27 23:36:00,166.28,166.3,166.28,166.3,1130300000.0
2007-12-27 23:37:00,166.3,166.3,166.28,166.29,1727300000.0
2007-12-27 23:38:00,166.29,166.34,166.28,166.28,1633700003.0
2007-12-27 23:39:00,166.18,166.21,166.18,166.2,1937200008.0
2007-12-27 23:40:00,166.21,166.21,166.17,166.21,1937200008.0
2007-12-27 23:41:00,166.2,166.24,166.19,166.23,1937200008.0
2007-12-27 23:42:00,166.22,166.25,166.21,166.22,1937200008.0
2007-12-27 23:43:00,166.21,166.3,166.2,166.28,1937200008.0
2007-12-27 23:44:00,166.33,166.34,166.31,166.34,1937200008.0
2007-12-27 23:45:00,166.28,166.34,166.28,166.32,2059800000.0
2007-12-27 23:46:00,166.26,166.29,166.26,166.28,2059800000.0
2007-12-27 23:47:00,166.29,166.29,166.28,166.29,2059800000.0
2007-12-27 23:48:00,166.3,166.3,166.29,166.3,2059800000.0
2007-12-27 23:49:00,166.31,166.32,166.31,166.32,2059800000.0
2007-12-27 23:50:00,166.28,166.28,166.25,166.26,2059800000.0
2007-12-27 23:51:00,166.29,166.29,166.27,166.29,972699997.0
2007-12-27 23:52:00,166.29,166.32,166.28,166.32,972699997.0
2007-12-27 23:53:00,166.27,166.3,166.27,166.28,994600000.0
2007-12-27 23:54:00,166.27,166.32,166.27,166.29,994600000.0
2007-12-27 23:55:00,166.3,166.3,166.28,166.29,994600000.0
2007-12-27 23:56:00,166.32,166.32,166.27,166.27,994600000.0
2007-12-27 23:58:00,166.34,166.34,166.31,166.34,994600000.0
2007-12-27 23:59:00,166.27,166.27,166.23,166.26,370900000.0
2007-12-28 00:00:00,166.35,166.35,166.29,166.29,370900000.0
2007-12-28 00:01:00,166.25,166.25,166.24,166.24,909100000.0
2007-12-28 00:03:00,166.23,166.23,166.21,166.22,909100000.0
2007-12-28 00:04:00,166.2,166.23,166.2,166.23,909100000.0
2007-12-28 00:05:00,166.29,166.33,166.29,166.29,909100000.0
2007-12-28 00:06:00,166.25,166.25,166.24,166.24,2012400000.0
2007-12-28 00:07:00,166.27,166.27,166.25,166.27,2012400000.0
2007-12-28 00:08:00,166.25,166.25,166.23,166.23,1940600000.0
2007-12-28 00:09:00,166.25,166.25,166.24,166.24,1940600000.0
2007-12-28 00:10:00,166.22,166.24,166.21,166.23,1940600000.0
2007-12-28 00:11:00,166.24,166.25,166.23,166.24,1940600000.0
2007-12-28 00:12:00,166.23,166.25,166.2,166.24,2117400000.0
2007-12-28 00:13:00,166.23,166.24,166.22,166.23,1816500000.0
2007-12-28 00:14:00,166.23,166.23,166.22,166.22,1326800006.0
2007-12-28 00:15:00,166.23,166.23,166.19,166.2,665200000.0
2007-12-28 00:16:00,166.28,166.28,166.27,166.27,1870200000.0
2007-12-28 00:17:00,166.26,166.26,166.24,166.25,1870200000.0
2007-12-28 00:18:00,166.26,166.26,166.23,166.24,1870200000.0
2007-12-28 00:19:00,166.25,166.25,166.22,166.22,1870200000.0
2007-12-28 00:20:00,166.2,166.2,166.165,166.2,1870200000.0
2007-12-28 00:21:00,166.2,166.2,166.175,166.175,1478100000.0
2007-12-28 00:22:00,166.175,166.21,166.16,166.175,2060799986.0
2007-12-28 00:23:00,166.175,166.21,166.175,166.18,478800000.0
2007-12-28 00:24:00,166.18,166.19,166.155,166.19,1438300000.0
2007-12-28 00:25:00,166.19,166.21,166.175,166.19,448400000.0
2007-12-28 00:26:00,166.19,166.19,166.18,166.19,1386800000.0
2007-12-28 00:27:00,166.18,166.19,166.175,166.185,2055500000.0
2007-12-28 00:28:00,166.185,166.205,166.15,166.205,568400000.0
2007-12-28 00:29:00,166.205,166.22,166.195,166.215,494600000.0
2007-12-28 00:30:00,166.215,166.215,166.165,166.175,1359200000.0
2007-12-28 00:31:00,166.175,166.175,166.135,166.145,1680200000.0
2007-12-28 00:32:00,166.145,166.175,166.14,166.14,1261100000.0
2007-12-28 00:33:00,166.125,166.175,166.125,166.155,797300000.0
2007-12-28 00:34:00,166.175,166.175,166.135,166.155,1327700000.0
2007-12-28 00:35:00,166.155,166.2,166.14,166.195,1056600000.0
2007-12-28 00:36:00,166.195,166.195,166.18,166.185,914000000.0
2007-12-28 00:37:00,166.185,166.185,166.15,166.175,323300000.0
2007-12-28 00:38:00,166.175,166.21,166.175,166.19,1150400000.0
2007-12-28 00:39:00,166.19,166.205,166.185,166.2,1423600000.0
2007-12-28 00:40:00,166.2,166.235,166.2,166.215,681000000.0
2007-12-28 00:41:00,166.215,166.24,166.2,166.235,968100000.0
2007-12-28 00:42:00,166.235,166.25,166.225,166.235,568800000.0
2007-12-28 00:43:00,166.235,166.3,166.21,166.3,1070400000.0
2007-12-28 00:44:00,166.31,166.31,166.27,166.3,1381000000.0
2007-12-28 00:45:00,166.335,166.335,166.305,166.305,1381000000.0
2007-12-28 00:46:00,166.3,166.3,166.29,166.29,1641400000.0
2007-12-28 00:47:00,166.305,166.34,166.295,166.32,1641400000.0
2007-12-28 00:48:00,166.32,166.335,166.305,166.335,1471800000.0
2007-12-28 00:49:00,166.335,166.36,166.325,166.36,1240000000.0
2007-12-28 00:50:00,166.36,166.36,166.325,166.325,1469800000.0
2007-12-28 00:51:00,166.325,166.335,166.285,166.305,347000000.0
2007-12-28 00:52:00,166.29,166.29,166.27,166.28,1569300000.0
2007-12-28 00:53:00,166.29,166.34,166.285,166.3,1569300000.0
2007-12-28 00:54:00,166.31,166.325,166.3,166.325,1363699999.0
2007-12-28 00:55:00,166.35,166.36,166.34,166.35,1884400000.0
2007-12-28 00:56:00,166.325,166.325,166.29,166.29,1884400000.0
2007-12-28 00:57:00,166.35,166.35,166.33,166.33,1700899987.0
2007-12-28 00:58:00,166.295,166.305,166.275,166.28,1700899987.0
2007-12-28 00:59:00,166.28,166.29,166.275,166.29,1832000000.0
2007-12-28 01:00:00,166.34,166.35,166.34,166.35,1826600000.0
2007-12-28 01:01:00,166.33,166.33,166.32,166.32,1826600000.0
2007-12-28 01:02:00,166.27,166.27,166.235,166.235,1826600000.0
2007-12-28 01:03:00,166.32,166.34,166.32,166.34,1778599986.0
2007-12-28 01:04:00,166.235,166.25,166.23,166.245,1778599986.0
2007-12-28 01:05:00,166.37,166.37,166.32,166.33,1815700000.0
2007-12-28 01:06:00,166.27,166.28,166.255,166.275,1815700000.0
2007-12-28 01:07:00,166.275,166.28,166.27,166.28,1881400015.0
2007-12-28 01:08:00,166.28,166.28,166.265,166.265,1628800000.0
2007-12-28 01:09:00,166.27,166.27,166.265,166.27,532000000.0
2007-12-28 01:10:00,166.27,166.28,166.235,166.265,1868000000.0
2007-12-28 01:11:00,166.265,166.3,166.255,166.295,1067600000.0
2007-12-28 01:12:00,166.295,166.3,166.28,166.295,1380400000.0
2007-12-28 01:13:00,166.295,166.31,166.265,166.27,758700000.0
2007-12-28 01:14:00,166.27,166.29,166.27,166.28,412000000.0
2007-12-28 01:15:00,166.28,166.3,166.265,166.3,668400000.0
2007-12-28 01:16:00,166.25,166.26,166.24,166.24,753800000.0
2007-12-28 01:17:00,166.295,166.3,166.28,166.28,753800000.0
2007-12-28 01:18:00,166.28,166.3,166.28,166.28,750800000.0
2007-12-28 01:19:00,166.28,166.29,166.26,166.26,545700000.0
2007-12-28 01:20:00,166.26,166.26,166.225,166.245,1676500000.0
2007-12-28 01:21:00,166.245,166.265,166.245,166.26,1217500000.0
2007-12-28 01:22:00,166.26,166.265,166.225,166.26,629800000.0
2007-12-28 01:23:00,166.26,166.265,166.25,166.25,1431100000.0
2007-12-28 01:24:00,166.25,166.28,166.25,166.265,1426800000.0
2007-12-28 01:25:00,166.265,166.27,166.25,166.27,2088100000.0
2007-12-28 01:26:00,166.25,166.27,166.25,166.26,1937400000.0
2007-12-28 01:27:00,166.28,166.295,166.255,166.285,1937400000.0
2007-12-28 01:28:00,166.29,166.32,166.285,166.32,1549400000.0
2007-12-28 01:29:00,166.315,166.32,166.285,166.3,564700000.0
2007-12-28 01:30:00,166.3,166.3,166.19,166.25,1750200000.0
2007-12-28 01:31:00,166.25,166.265,166.235,166.245,1199400000.0
2007-12-28 01:32:00,166.24,166.25,166.235,166.235,659300000.0
2007-12-28 01:33:00,166.235,166.25,166.235,166.235,1189000000.0
2007-12-28 01:34:00,166.235,166.29,166.235,166.28,1468000000.0
2007-12-28 01:35:00,166.28,166.325,166.26,166.32,1491400000.0
2007-12-28 01:36:00,166.32,166.34,166.315,166.335,932900000.0
2007-12-28 01:37:00,166.26,166.31,166.26,166.3,1451100024.0
2007-12-28 01:38:00,166.29,166.29,166.29,166.29,1451100024.0
2007-12-28 01:39:00,166.37,166.38,166.34,166.36,1451100024.0
2007-12-28 01:40:00,166.36,166.36,166.325,166.325,1437000000.0
2007-12-28 01:41:00,166.28,166.28,166.27,166.28,1769600000.0
2007-12-28 01:42:00,166.31,166.31,166.285,166.31,1769600000.0
2007-12-28 01:43:00,166.31,166.32,166.3,166.31,1956600000.0
2007-12-28 01:44:00,166.3,166.34,166.3,166.33,1956600000.0
2007-12-28 01:45:00,166.34,166.34,166.305,166.32,1956600000.0
2007-12-28 01:46:00,166.32,166.34,166.305,166.31,1751200000.0
2007-12-28 01:47:00,166.31,166.31,166.285,166.305,1546400000.0
2007-12-28 01:48:00,166.325,166.34,166.32,166.34,393600000.0
2007-12-28 01:49:00,166.33,166.35,166.32,166.34,900799993.0
2007-12-28 01:50:00,166.35,166.36,166.34,166.35,900799993.0
2007-12-28 01:51:00,166.36,166.38,166.35,166.35,900799993.0
2007-12-28 01:52:00,166.33,166.37,166.33,166.36,900799993.0
2007-12-28 01:53:00,166.35,166.35,166.33,166.33,900799993.0
2007-12-28 01:54:00,166.35,166.45,166.34,166.43,900799993.0
2007-12-28 01:55:00,166.44,166.44,166.37,166.4,900799993.0
2007-12-28 01:56:00,166.39,166.39,166.35,166.37,900799993.0
2007-12-28 01:57:00,166.38,166.39,166.37,166.39,900799993.0
2007-12-28 01:58:00,166.38,166.4,166.38,166.4,900799993.0
2007-12-28 01:59:00,166.37,166.39,166.37,166.38,900799993.0
2007-12-28 02:00:00,166.4,166.41,166.38,166.38,1757899995.0
2007-12-28 02:01:00,166.37,166.37,166.3,166.3,1757899995.0
2007-12-28 02:02:00,166.29,166.3,166.27,166.27,1757899995.0
2007-12-28 02:03:00,166.34,166.38,166.33,166.37,1757899995.0
2007-12-28 02:04:00,166.28,166.3,166.21,166.25,1569000000.0
2007-12-28 02:05:00,166.27,166.34,166.27,166.29,1569000000.0
2007-12-28 02:06:00,166.36,166.37,166.345,166.345,1569000000.0
2007-12-28 02:07:00,166.345,166.36,166.345,166.35,1197000000.0
2007-12-28 02:08:00,166.35,166.35,166.335,166.335,1758600000.0
2007-12-28 02:09:00,166.3,166.34,166.3,166.31,2023500000.0
2007-12-28 02:10:00,166.32,166.32,166.24,166.25,2023500000.0
2007-12-28 02:11:00,166.28,166.31,166.25,166.28,2023500000.0
2007-12-28 02:12:00,166.27,166.29,166.26,166.28,2023500000.0
2007-12-28 02:13:00,166.29,166.32,166.28,166.29,2023500000.0
2007-12-28 02:14:00,166.295,166.305,166.29,166.29,2023500000.0
2007-12-28 02:15:00,166.29,166.32,166.29,166.29,653200000.0
2007-12-28 02:16:00,166.29,166.29,166.265,166.265,1408900001.0
2007-12-28 02:17:00,166.265,166.28,166.265,166.27,392500000.0
2007-12-28 02:18:00,166.28,166.315,166.26,166.26,1916899999.0
2007-12-28 02:19:00,166.26,166.265,166.245,166.265,871599998.0
2007-12-28 02:20:00,166.265,166.27,166.26,166.26,1558400001.0
2007-12-28 02:21:00,166.23,166.24,166.22,166.24,2060399947.0
2007-12-28 02:22:00,166.23,166.23,166.22,166.22,2060399947.0
2007-12-28 02:23:00,166.275,166.29,166.27,166.285,2060399947.0
2007-12-28 02:24:00,166.24,166.24,166.22,166.22,1301300000.0
2007-12-28 02:25:00,166.23,166.25,166.23,166.25,1301300000.0
2007-12-28 02:26:00,166.29,166.305,166.28,166.3,1301300000.0
2007-12-28 02:27:00,166.3,166.33,166.285,166.31,1542699999.0
2007-12-28 02:28:00,166.31,166.31,166.285,166.3,2075400000.0
2007-12-28 02:29:00,166.23,166.25,166.22,166.24,2028200000.0
2007-12-28 02:30:00,166.3,166.345,166.3,166.345,2028200000.0
2007-12-28 02:31:00,166.345,166.36,166.34,166.35,1994999999.0
2007-12-28 02:32:00,166.24,166.26,166.23,166.25,1606300000.0
2007-12-28 02:33:00,166.27,166.27,166.25,166.27,1606300000.0
2007-12-28 02:34:00,166.36,166.365,166.33,166.33,1606300000.0
2007-12-28 02:35:00,166.3,166.32,166.3,166.3,1458300002.0
2007-12-28 02:36:00,166.31,166.31,166.275,166.275,1458300002.0
2007-12-28 02:37:00,166.275,166.345,166.265,166.325,1846000013.0
2007-12-28 02:38:00,166.27,166.3,166.26,166.29,1820300002.0
2007-12-28 02:39:00,166.3,166.3,166.28,166.3,1820300002.0
2007-12-28 02:40:00,166.29,166.32,166.285,166.295,1820300002.0
2007-12-28 02:41:00,166.27,166.27,166.24,166.25,1564300000.0
2007-12-28 02:43:00,166.325,166.36,166.325,166.34,1564300000.0
2007-12-28 02:44:00,166.34,166.37,166.335,166.36,1105600000.0
2007-12-28 02:45:00,166.35,166.38,166.35,166.36,1995800000.0
2007-12-28 02:46:00,166.16,166.16,166.11,166.11,1457900000.0
2007-12-28 02:47:00,166.35,166.37,166.35,166.36,1457900000.0
2007-12-28 02:48:00,166.1,166.11,166.1,166.11,1831100000.0
2007-12-28 02:49:00,166.355,166.38,166.35,166.37,1831100000.0
2007-12-28 02:50:00,166.09,166.1,166.08,166.08,1907100000.0
2007-12-28 02:51:00,166.06,166.09,166.05,166.07,1907100000.0
2007-12-28 02:52:00,166.06,166.09,166.05,166.09,1907100000.0
2007-12-28 02:53:00,166.39,166.39,166.36,166.36,1907100000.0
2007-12-28 02:54:00,166.36,166.48,166.36,166.465,1924499998.0
2007-12-28 02:55:00,166.465,166.47,166.405,166.43,726400000.0
2007-12-28 02:56:00,166.425,166.43,166.38,166.405,1832599998.0
2007-12-28 02:57:00,166.405,166.42,166.405,166.42,1342400000.0
2007-12-28 02:58:00,166.42,166.43,166.41,166.43,1667500000.0
2007-12-28 02:59:00,166.425,166.46,166.42,166.44,1385300000.0
2007-12-28 03:00:00,166.44,166.44,166.405,166.42,490700000.0
2007-12-28 03:01:00,166.415,166.42,166.325,166.33,861100000.0
2007-12-28 03:02:00,166.33,166.33,166.295,166.295,1541800000.0
2007-12-28 03:03:00,166.295,166.35,166.295,166.32,1435300000.0
2007-12-28 03:04:00,166.32,166.33,166.26,166.28,2026599999.0
2007-12-28 03:05:00,166.28,166.38,166.28,166.32,1686800000.0
2007-12-28 03:06:00,166.32,166.34,166.295,166.32,1201600000.0
2007-12-28 03:07:00,166.32,166.41,166.32,166.395,1047600000.0
2007-12-28 03:08:00,166.395,166.395,166.325,166.34,1553200001.0
2007-12-28 03:09:00,166.34,166.37,166.335,166.345,1377799999.0
2007-12-28 03:10:00,166.345,166.36,166.28,166.28,1024400000.0
2007-12-28 03:11:00,166.28,166.35,166.28,166.33,1021800000.0
2007-12-28 03:12:00,166.33,166.335,166.29,166.305,1254700000.0
2007-12-28 03:13:00,166.305,166.35,166.305,166.315,1071300000.0
2007-12-28 03:14:00,166.315,166.36,166.315,166.34,1527200000.0
2007-12-28 03:15:00,166.34,166.365,166.32,166.34,1008999999.0
2007-12-28 03:16:00,166.34,166.355,166.32,166.325,852600001.0
2007-12-28 03:17:00,166.325,166.355,166.315,166.32,1952900040.0
2007-12-28 03:18:00,166.32,166.32,166.265,166.265,1964600001.0
2007-12-28 03:19:00,166.265,166.295,166.265,166.28,1661900000.0
2007-12-28 03:20:00,166.28,166.28,166.27,166.28,672500000.0
2007-12-28 03:21:00,166.28,166.28,166.26,166.27,524800000.0
2007-12-28 03:22:00,166.27,166.27,166.255,166.255,1159500000.0
2007-12-28 03:23:00,166.255,166.28,166.255,166.26,1988500000.0
2007-12-28 03:24:00,166.26,166.27,166.26,166.26,1052300000.0
2007-12-28 03:25:00,166.26,166.28,166.26,166.275,903900000.0
2007-12-28 03:26:00,166.275,166.28,166.26,166.26,1188200001.0
2007-12-28 03:27:00,166.26,166.265,166.255,166.265,1558200000.0
2007-12-28 03:28:00,166.265,166.28,166.26,166.265,810500000.0
2007-12-28 03:29:00,165.6,165.61,165.58,165.59,2006500001.0
2007-12-28 03:30:00,165.6,165.62,165.59,165.61,2006500001.0
2007-12-28 03:31:00,165.63,165.66,165.6,165.6,2006500001.0
2007-12-28 03:32:00,166.275,166.29,166.255,166.28,2006500001.0
2007-12-28 03:33:00,166.28,166.305,166.28,166.305,1203700000.0
2007-12-28 03:34:00,166.305,166.36,166.305,166.35,1937200003.0
2007-12-28 03:35:00,166.35,166.35,166.33,166.34,2049900002.0
2007-12-28 03:36:00,166.34,166.36,166.28,166.28,1886200000.0
2007-12-28 03:37:00,166.28,166.3,166.25,166.295,1780799999.0
2007-12-28 03:38:00,166.295,166.33,166.295,166.32,1016100005.0
2007-12-28 03:39:00,166.32,166.33,166.305,166.325,608699999.0
2007-12-28 03:40:00,166.325,166.34,166.32,166.32,749400002.0
2007-12-28 03:41:00,166.32,166.32,166.27,166.28,647100000.0
2007-12-28 03:42:00,166.28,166.295,166.275,166.295,2031200000.0
2007-12-28 03:43:00,166.295,166.295,166.215,166.265,1163699993.0
2007-12-28 03:44:00,166.265,166.265,166.185,166.2,2134700000.0
2007-12-28 03:45:00,166.2,166.22,166.175,166.175,1303400009.0
2007-12-28 03:46:00,166.185,166.185,166.145,166.15,1065799998.0
2007-12-28 03:47:00,166.15,166.15,166.13,166.14,1089300000.0
2007-12-28 03:48:00,166.14,166.15,166.125,166.135,2060799993.0
2007-12-28 03:49:00,166.14,166.16,166.13,166.13,1206000000.0
2007-12-28 03:50:00,166.13,166.13,166.08,166.08,1637800000.0
2007-12-28 03:51:00,165.63,165.63,165.58,165.59,1521932150.0
2007-12-28 03:52:00,165.58,165.59,165.58,165.58,1521932150.0
2007-12-28 03:53:00,165.59,165.6,165.59,165.6,1521932150.0
2007-12-28 03:54:00,165.59,165.59,165.59,165.59,1521932150.0
2007-12-28 03:55:00,166.09,166.09,166.015,166.02,1521932150.0
2007-12-28 03:56:00,166.02,166.02,165.995,166.0,1764200002.0
2007-12-28 03:57:00,166.0,166.0,165.935,165.94,1033793374.0
2007-12-28 03:58:00,165.94,165.96,165.925,165.925,754920011.0
2007-12-28 03:59:00,165.925,165.95,165.92,165.92,832299999.0
2007-12-28 04:00:00,165.92,165.965,165.9,165.93,1367099999.0
2007-12-28 04:01:00,165.93,165.985,165.93,165.97,1196000000.0
2007-12-28 04:02:00,165.97,165.97,165.9,165.905,1792000001.0
2007-12-28 04:03:00,165.905,165.91,165.895,165.9,1829600001.0
2007-12-28 04:04:00,165.9,165.94,165.895,165.92,1598400000.0
2007-12-28 04:05:00,165.92,165.94,165.905,165.91,773300000.0
2007-12-28 04:06:00,165.91,165.915,165.895,165.915,1728700000.0
2007-12-28 04:07:00,165.91,165.915,165.895,165.895,813400000.0
2007-12-28 04:08:00,165.72,165.73,165.72,165.73,1970800010.0
2007-12-28 04:09:00,165.9,165.91,165.855,165.865,1970800010.0
2007-12-28 04:10:00,165.73,165.73,165.72,165.72,1759600000.0
2007-12-28 04:11:00,165.73,165.73,165.72,165.72,1759600000.0
2007-12-28 04:12:00,165.73,165.73,165.72,165.73,1759600000.0
2007-12-28 04:13:00,165.91,165.91,165.89,165.89,1759600000.0
2007-12-28 04:14:00,165.89,165.89,165.845,165.86,1817100028.0
2007-12-28 04:15:00,165.71,165.73,165.71,165.73,1908700001.0
2007-12-28 04:16:00,165.82,165.82,165.75,165.76,1908700001.0
2007-12-28 04:17:00,165.76,165.76,165.745,165.745,1537100000.0
2007-12-28 04:18:00,165.745,165.75,165.735,165.74,1807100024.0
2007-12-28 04:19:00,165.74,165.75,165.73,165.74,1809199999.0
2007-12-28 04:20:00,165.72,165.73,165.72,165.73,1574900001.0
2007-12-28 04:21:00,165.7,165.72,165.67,165.69,1574900001.0
2007-12-28 04:22:00,165.69,165.705,165.67,165.68,1587599995.0
2007-12-28 04:23:00,165.68,165.7,165.665,165.7,680400000.0
2007-12-28 04:24:00,165.7,165.72,165.675,165.685,833300000.0
2007-12-28 04:25:00,165.685,165.705,165.62,165.63,1032899640.0
2007-12-28 04:26:00,165.63,165.65,165.6,165.61,1088400000.0
2007-12-28 04:27:00,165.61,165.62,165.6,165.605,684700000.0
2007-12-28 04:28:00,165.61,165.645,165.595,165.63,743600002.0
2007-12-28 04:29:00,165.63,165.64,165.615,165.63,1893200000.0
2007-12-28 04:30:00,165.63,165.67,165.625,165.67,777700000.0
2007-12-28 04:31:00,165.67,165.705,165.655,165.655,542600000.0
2007-12-28 04:32:00,165.655,165.655,165.595,165.6,1315300000.0
2007-12-28 04:33:00,165.6,165.6,165.55,165.56,1445900000.0
2007-12-28 04:34:00,165.59,165.59,165.57,165.58,1343517649.0
2007-12-28 04:35:00,165.55,165.585,165.55,165.58,1343517649.0
2007-12-28 04:36:00,165.58,165.58,165.545,165.55,874529188.0
2007-12-28 04:37:00,165.545,165.57,165.545,165.56,1802733225.0
2007-12-28 04:38:00,165.56,165.6,165.55,165.595,1799464309.0
2007-12-28 04:39:00,165.595,165.62,165.59,165.6,1494200000.0
2007-12-28 04:40:00,165.605,165.625,165.605,165.62,1148200000.0
2007-12-28 04:41:00,165.62,165.63,165.62,165.63,1053200000.0
2007-12-28 04:42:00,165.63,165.68,165.63,165.645,1076699989.0
2007-12-28 04:43:00,165.645,165.645,165.64,165.645,574400000.0
2007-12-28 04:44:00,165.645,165.7,165.645,165.7,740900000.0
2007-12-28 04:45:00,165.7,165.7,165.65,165.66,1102900000.0
2007-12-28 04:46:00,165.67,165.71,165.66,165.69,1391100001.0
2007-12-28 04:47:00,165.69,165.69,165.675,165.68,1095100021.0
2007-12-28 04:48:00,165.68,165.68,165.66,165.665,860100000.0
2007-12-28 04:49:00,165.665,165.67,165.655,165.655,701500000.0
2007-12-28 04:50:00,165.66,165.66,165.65,165.65,716000000.0
2007-12-28 04:51:00,165.65,165.66,165.61,165.62,947199992.0
2007-12-28 04:52:00,165.62,165.625,165.605,165.625,692200000.0
2007-12-28 04:53:00,165.625,165.63,165.615,165.625,1097300000.0
2007-12-28 04:54:00,165.62,165.625,165.61,165.62,1355200000.0
2007-12-28 04:55:00,165.62,165.62,165.6,165.6,554500000.0
2007-12-28 04:56:00,165.625,165.63,165.62,165.625,554500000.0
2007-12-28 04:57:00,165.63,165.64,165.615,165.625,1607400003.0
2007-12-28 04:58:00,165.6,165.6,165.6,165.6,1983500001.0
2007-12-28 04:59:00,165.665,165.68,165.66,165.68,1983500001.0
2007-12-28 05:00:00,165.68,165.705,165.675,165.695,1770400006.0
2007-12-28 05:01:00,165.695,165.705,165.68,165.685,2038499991.0
2007-12-28 05:02:00,165.685,165.74,165.68,165.74,1620400000.0
2007-12-28 05:03:00,165.74,165.755,165.735,165.745,1925200000.0
2007-12-28 05:04:00,165.745,165.75,165.735,165.735,1520200000.0
2007-12-28 05:05:00,165.74,165.78,165.74,165.77,695800000.0
2007-12-28 05:06:00,165.62,165.63,165.62,165.63,1678700000.0
2007-12-28 05:07:00,165.76,165.77,165.755,165.77,1678700000.0
2007-12-28 05:08:00,165.64,165.65,165.64,165.65,1807600000.0
2007-12-28 05:09:00,165.64,165.65,165.64,165.64,1807600000.0
2007-12-28 05:10:00,165.76,165.76,165.75,165.76,1807600000.0
2007-12-28 05:11:00,165.755,165.76,165.755,165.76,868100000.0
2007-12-28 05:12:00,165.64,165.68,165.64,165.67,1987300000.0
2007-12-28 05:13:00,165.76,165.76,165.76,165.76,1987300000.0
2007-12-28 05:14:00,165.71,165.73,165.7,165.72,2049300000.0
2007-12-28 05:15:00,165.745,165.765,165.74,165.765,2049300000.0
2007-12-28 05:16:00,165.765,165.765,165.755,165.755,1584199999.0
2007-12-28 05:17:00,165.755,165.76,165.75,165.75,1446800000.0
2007-12-28 05:18:00,165.75,165.76,165.74,165.76,1731799956.0
2007-12-28 05:19:00,165.76,165.765,165.74,165.76,1044199989.0
2007-12-28 05:20:00,165.69,165.69,165.69,165.69,699800001.0
2007-12-28 05:21:00,165.76,165.78,165.745,165.75,699800001.0
2007-12-28 05:22:00,165.69,165.7,165.69,165.69,1877100001.0
2007-12-28 05:23:00,165.76,165.77,165.745,165.755,1877100001.0
2007-12-28 05:24:00,165.68,165.68,165.66,165.66,1370800000.0
2007-12-28 05:25:00,165.745,165.75,165.745,165.75,1370800000.0
2007-12-28 05:26:00,165.62,165.62,165.62,165.62,1544099992.0
2007-12-28 05:27:00,165.72,165.72,165.7,165.705,1544099992.0
2007-12-28 05:28:00,165.705,165.705,165.695,165.7,1933599998.0
2007-12-28 05:29:00,165.7,165.7,165.68,165.69,1659999963.0
2007-12-28 05:30:00,165.59,165.62,165.59,165.62,1504000000.0
2007-12-28 05:31:00,165.6,165.6,165.58,165.58,1504000000.0
2007-12-28 05:32:00,165.59,165.6,165.54,165.54,1504000000.0
2007-12-28 05:33:00,165.645,165.645,165.62,165.63,1504000000.0
2007-12-28 05:34:00,165.625,165.63,165.605,165.61,1914900000.0
2007-12-28 05:35:00,165.51,165.52,165.5,165.51,1748000000.0
2007-12-28 05:36:00,165.63,165.64,165.625,165.63,1748000000.0
2007-12-28 05:37:00,165.63,165.645,165.625,165.64,810300000.0
2007-12-28 05:38:00,165.53,165.55,165.53,165.53,1143600000.0
2007-12-28 05:39:00,165.67,165.68,165.67,165.67,1143600000.0
2007-12-28 05:40:00,165.49,165.5,165.49,165.49,1169000000.0
2007-12-28 05:41:00,165.5,165.5,165.5,165.5,1169000000.0
2007-12-28 05:42:00,165.655,165.69,165.65,165.69,1169000000.0
2007-12-28 05:43:00,165.69,165.69,165.67,165.67,1442800000.0
2007-12-28 05:44:00,165.67,165.68,165.665,165.67,1311900000.0
2007-12-28 05:45:00,165.67,165.68,165.66,165.67,1789200000.0
2007-12-28 05:46:00,165.67,165.68,165.66,165.665,808500000.0
2007-12-28 05:47:00,165.665,165.67,165.665,165.67,1181900000.0
2007-12-28 05:48:00,165.67,165.68,165.66,165.67,785100000.0
2007-12-28 05:49:00,165.67,165.68,165.67,165.68,710400000.0
2007-12-28 05:50:00,165.68,165.68,165.66,165.68,1172600001.0
2007-12-28 05:51:00,165.68,165.68,165.675,165.68,797900000.0
2007-12-28 05:52:00,165.68,165.68,165.665,165.68,539900000.0
2007-12-28 05:53:00,165.68,165.685,165.655,165.665,832500000.0
2007-12-28 05:54:00,165.665,165.67,165.655,165.66,1794999947.0
2007-12-28 05:55:00,165.66,165.66,165.64,165.64,710900000.0
2007-12-28 05:56:00,165.64,165.64,165.62,165.625,1098599975.0
2007-12-28 05:57:00,165.63,165.645,165.62,165.64,918700000.0
2007-12-28 05:58:00,165.635,165.64,165.625,165.625,1236000000.0
2007-12-28 05:59:00,165.625,165.65,165.625,165.645,656100000.0
2007-12-28 06:00:00,165.645,165.69,165.645,165.69,619700000.0
2007-12-28 06:01:00,165.69,165.69,165.66,165.66,886700000.0
2007-12-28 06:02:00,165.66,165.66,165.645,165.66,1000099999.0
2007-12-28 06:03:00,165.655,165.66,165.635,165.645,1581100002.0
2007-12-28 06:04:00,165.65,165.66,165.64,165.645,965999982.0
2007-12-28 06:05:00,165.645,165.66,165.645,165.655,907000000.0
2007-12-28 06:06:00,165.66,165.66,165.66,165.66,1203200000.0
2007-12-28 06:07:00,165.66,165.66,165.65,165.66,1886599999.0
2007-12-28 06:08:00,165.66,165.68,165.655,165.68,2141500002.0
2007-12-28 06:09:00,165.68,165.68,165.67,165.67,1136900000.0
2007-12-28 06:10:00,165.67,165.7,165.66,165.665,833700000.0
2007-12-28 06:11:00,165.665,165.675,165.665,165.67,927600000.0
2007-12-28 06:12:00,165.67,165.71,165.665,165.695,1130999999.0
2007-12-28 06:13:00,165.695,165.76,165.69,165.74,1165300000.0
2007-12-28 06:14:00,165.74,165.765,165.73,165.75,792300000.0
2007-12-28 06:15:00,165.75,165.755,165.745,165.745,650600000.0
2007-12-28 06:16:00,165.745,165.755,165.715,165.715,721800000.0
2007-12-28 06:17:00,165.715,165.72,165.7,165.705,783300000.0
2007-12-28 06:18:00,165.705,165.71,165.69,165.71,1224100000.0
2007-12-28 06:19:00,165.705,165.74,165.705,165.73,1123700000.0
2007-12-28 06:20:00,165.72,165.725,165.72,165.72,637200000.0
2007-12-28 06:21:00,165.72,165.74,165.72,165.725,937800000.0
2007-12-28 06:22:00,165.725,165.725,165.715,165.715,578800000.0
2007-12-28 06:23:00,165.715,165.725,165.715,165.715,1145700000.0
2007-12-28 06:24:00,165.715,165.72,165.7,165.7,1080200000.0
2007-12-28 06:25:00,165.7,165.7,165.65,165.66,965900000.0
2007-12-28 06:26:00,165.66,165.66,165.65,165.65,1026800000.0
2007-12-28 06:27:00,165.65,165.65,165.64,165.65,1805500000.0
2007-12-28 06:28:00,165.65,165.66,165.645,165.645,823799999.0
2007-12-28 06:29:00,165.64,165.645,165.625,165.63,688400000.0
2007-12-28 06:30:00,165.63,165.63,165.625,165.63,892300000.0
2007-12-28 06:31:00,165.625,165.63,165.6,165.6,1574100015.0
2007-12-28 06:32:00,165.6,165.63,165.565,165.565,654799999.0
2007-12-28 06:33:00,165.565,165.565,165.54,165.54,2091000000.0
2007-12-28 06:34:00,165.54,165.54,165.53,165.54,1927799996.0
2007-12-28 06:35:00,165.54,165.56,165.53,165.54,1711300000.0
2007-12-28 06:36:00,165.54,165.56,165.535,165.56,1728200008.0
2007-12-28 06:37:00,165.56,165.57,165.54,165.56,1607000003.0
2007-12-28 06:38:00,165.55,165.59,165.55,165.56,1738000000.0
2007-12-28 06:39:00,165.555,165.555,165.515,165.525,1208799998.0
2007-12-28 06:40:00,165.525,165.53,165.515,165.515,2057300005.0
2007-12-28 06:41:00,165.32,165.35,165.28,165.33,1558600033.0
2007-12-28 06:42:00,165.525,165.54,165.52,165.54,1558600033.0
2007-12-28 06:43:00,165.54,165.54,165.505,165.515,1244500001.0
2007-12-28 06:44:00,165.3,165.32,165.19,165.2,1840100000.0
2007-12-28 06:45:00,165.49,165.525,165.49,165.52,1840100000.0
2007-12-28 06:46:00,165.52,165.53,165.515,165.52,1775900005.0
2007-12-28 06:47:00,165.52,165.52,165.49,165.49,2070400000.0
2007-12-28 06:48:00,165.49,165.52,165.49,165.51,1655400000.0
2007-12-28 06:49:00,165.16,165.16,165.07,165.07,2080599997.0
2007-12-28 06:50:00,165.08,165.1,165.07,165.1,2080599997.0
2007-12-28 06:51:00,165.09,165.11,165.07,165.07,2080599997.0
2007-12-28 06:52:00,165.06,165.08,165.05,165.07,2080599997.0
2007-12-28 06:53:00,165.51,165.52,165.49,165.51,2080599997.0
2007-12-28 06:54:00,165.09,165.13,165.07,165.07,2105700001.0
2007-12-28 06:55:00,165.08,165.08,164.97,164.99,2105700001.0
2007-12-28 06:56:00,164.98,164.99,164.96,164.98,2105700001.0
2007-12-28 06:57:00,164.97,164.99,164.97,164.99,2105700001.0
2007-12-28 06:58:00,165.0,165.06,164.99,165.04,2105700001.0
2007-12-28 06:59:00,165.05,165.16,165.05,165.16,2105700001.0
2007-12-28 07:00:00,165.54,165.55,165.525,165.535,2105700001.0
2007-12-28 07:01:00,165.06,165.09,165.05,165.05,1981000012.0
2007-12-28 07:02:00,165.03,165.04,165.02,165.03,1981000012.0
2007-12-28 07:03:00,165.54,165.54,165.48,165.49,1981000012.0
2007-12-28 07:04:00,165.49,165.49,165.475,165.48,1747099973.0
2007-12-28 07:05:00,165.13,165.19,165.13,165.14,1875136883.0
2007-12-28 07:06:00,165.15,165.2,165.15,165.18,1875136883.0
2007-12-28 07:07:00,165.19,165.19,165.09,165.12,1875136883.0
2007-12-28 07:08:00,165.45,165.46,165.44,165.44,1875136883.0
2007-12-28 07:09:00,165.1,165.15,165.1,165.15,1803200000.0
2007-12-28 07:10:00,165.45,165.45,165.43,165.44,1803200000.0
2007-12-28 07:11:00,165.44,165.44,165.41,165.42,2123400000.0
2007-12-28 07:12:00,165.13,165.19,165.12,165.19,1932400000.0
2007-12-28 07:13:00,165.18,165.18,165.15,165.15,1932400000.0
2007-12-28 07:14:00,165.14,165.16,165.08,165.08,1932400000.0
2007-12-28 07:15:00,165.07,165.08,165.05,165.08,1932400000.0
2007-12-28 07:16:00,165.41,165.41,165.395,165.4,1932400000.0
2007-12-28 07:17:00,165.02,165.05,164.99,165.01,1659199999.0
2007-12-28 07:18:00,165.39,165.43,165.385,165.41,1659199999.0
2007-12-28 07:19:00,165.405,165.42,165.38,165.38,1181599999.0
2007-12-28 07:20:00,165.38,165.38,165.355,165.355,1029400000.0
2007-12-28 07:21:00,165.355,165.36,165.345,165.35,1424600000.0
2007-12-28 07:22:00,165.35,165.35,165.32,165.335,1328300000.0
2007-12-28 07:23:00,165.335,165.34,165.295,165.3,1403100000.0
2007-12-28 07:24:00,165.3,165.32,165.3,165.31,2016000004.0
2007-12-28 07:25:00,165.31,165.34,165.3,165.32,902900000.0
2007-12-28 07:26:00,165.32,165.35,165.3,165.33,1489000000.0
2007-12-28 07:27:00,165.33,165.33,165.31,165.31,1039700000.0
2007-12-28 07:28:00,165.31,165.32,165.25,165.265,1335999994.0
2007-12-28 07:29:00,165.27,165.27,165.24,165.25,1936400000.0
2007-12-28 07:30:00,165.12,165.12,165.12,165.12,1555300001.0
2007-12-28 07:31:00,165.26,165.28,165.25,165.25,1555300001.0
2007-12-28 07:32:00,165.25,165.28,165.24,165.255,1641562530.0
2007-12-28 07:33:00,165.255,165.27,165.235,165.25,1806399988.0
2007-12-28 07:34:00,165.25,165.26,165.22,165.26,905000000.0
2007-12-28 07:35:00,165.26,165.26,165.235,165.25,1285552523.0
2007-12-28 07:36:00,165.25,165.28,165.25,165.26,1767467682.0
2007-12-28 07:37:00,165.26,165.26,165.125,165.125,1377600001.0
2007-12-28 07:38:00,165.17,165.18,165.15,165.18,1964300001.0
2007-12-28 07:39:00,165.17,165.21,165.17,165.21,1964300001.0
2007-12-28 07:40:00,165.28,165.37,165.275,165.365,1964300001.0
2007-12-28 07:41:00,165.355,165.39,165.32,165.37,1021700000.0
2007-12-28 07:42:00,165.37,165.37,165.3,165.34,1326100002.0
2007-12-28 07:43:00,165.34,165.36,165.31,165.32,2005399996.0
2007-12-28 07:44:00,165.32,165.36,165.22,165.24,1359500000.0
2007-12-28 07:45:00,165.22,165.24,165.21,165.22,1678682570.0
2007-12-28 07:46:00,165.21,165.21,165.2,165.21,1678682570.0
2007-12-28 07:47:00,165.275,165.33,165.245,165.25,1678682570.0
2007-12-28 07:48:00,165.25,165.25,165.14,165.205,990200002.0
2007-12-28 07:49:00,165.205,165.21,165.11,165.11,856300000.0
2007-12-28 07:50:00,165.11,165.13,165.105,165.12,1955377839.0
2007-12-28 07:51:00,165.12,165.14,165.105,165.11,1585600813.0
2007-12-28 07:52:00,165.26,165.26,165.26,165.26,1828296834.0
2007-12-28 07:53:00,165.25,165.28,165.25,165.27,1828296834.0
2007-12-28 07:54:00,165.11,165.16,165.1,165.1,1828296834.0
2007-12-28 07:55:00,165.27,165.32,165.26,165.32,1321800000.0
2007-12-28 07:56:00,165.01,165.02,165.0,165.02,1321800000.0
2007-12-28 07:57:00,165.02,165.02,164.995,165.02,1486500000.0
2007-12-28 07:58:00,165.02,165.09,165.02,165.07,1510000000.0
2007-12-28 07:59:00,165.07,165.19,165.07,165.19,1370100000.0
2007-12-28 08:00:00,165.19,165.19,165.1,165.1,1235400000.0
2007-12-28 08:01:00,165.1,165.12,165.08,165.08,1162500000.0
2007-12-28 08:02:00,165.08,165.08,165.05,165.06,2082200000.0
2007-12-28 08:03:00,165.06,165.125,165.06,165.12,1900400000.0
2007-12-28 08:04:00,165.12,165.19,165.12,165.16,1771400000.0
2007-12-28 08:05:00,165.16,165.22,165.16,165.18,1864200000.0
2007-12-28 08:06:00,165.18,165.23,165.18,165.21,1522300000.0
2007-12-28 08:07:00,165.21,165.22,165.12,165.15,1646000000.0
2007-12-28 08:08:00,165.56,165.61,165.54,165.6,1230699986.0
2007-12-28 08:09:00,165.59,165.63,165.59,165.61,1230699986.0
2007-12-28 08:10:00,165.18,165.185,165.145,165.17,1230699986.0
2007-12-28 08:11:00,165.63,165.64,165.61,165.63,1720399997.0
2007-12-28 08:12:00,165.17,165.21,165.155,165.21,1720399997.0
2007-12-28 08:13:00,165.21,165.22,165.18,165.18,1121000004.0
2007-12-28 08:14:00,165.18,165.2,165.11,165.11,1801499999.0
2007-12-28 08:15:00,165.11,165.12,165.085,165.105,1211800001.0
2007-12-28 08:16:00,165.105,165.165,165.06,165.065,1752799994.0
2007-12-28 08:17:00,165.065,165.085,165.02,165.04,2042399992.0
2007-12-28 08:18:00,165.63,165.64,165.63,165.64,1900599964.0
2007-12-28 08:19:00,165.65,165.65,165.63,165.64,1900599964.0
2007-12-28 08:20:00,165.65,165.65,165.61,165.61,1900599964.0
2007-12-28 08:21:00,165.6,165.61,165.6,165.61,1900599964.0
2007-12-28 08:22:00,165.14,165.205,165.14,165.185,1900599964.0
2007-12-28 08:23:00,165.64,165.65,165.64,165.65,1281299999.0
2007-12-28 08:24:00,165.175,165.175,165.11,165.11,1281299999.0
2007-12-28 08:25:00,165.63,165.63,165.61,165.61,2013800000.0
2007-12-28 08:26:00,165.08,165.165,165.07,165.14,2013800000.0
2007-12-28 08:27:00,165.14,165.15,165.14,165.15,1537600000.0
2007-12-28 08:28:00,165.15,165.19,165.145,165.17,2126799983.0
2007-12-28 08:29:00,165.17,165.185,165.15,165.15,1553999998.0
2007-12-28 08:31:00,165.6,165.61,165.6,165.6,1459100004.0
2007-12-28 08:32:00,165.135,165.165,165.135,165.145,1459100004.0
2007-12-28 08:33:00,165.15,165.18,165.15,165.165,1144400006.0
2007-12-28 08:34:00,165.165,165.18,165.145,165.145,1253700000.0
2007-12-28 08:35:00,165.145,165.18,165.14,165.17,1050200000.0
2007-12-28 08:36:00,165.17,165.205,165.165,165.2,1831700000.0
2007-12-28 08:37:00,165.65,165.66,165.64,165.64,1974199999.0
2007-12-28 08:38:00,165.21,165.215,165.18,165.205,1974199999.0
2007-12-28 08:39:00,165.63,165.64,165.61,165.63,1967199999.0
2007-12-28 08:40:00,165.23,165.3,165.215,165.29,1967199999.0
2007-12-28 08:41:00,165.71,165.72,165.69,165.7,870800000.0
2007-12-28 08:42:00,165.3,165.33,165.275,165.295,870800000.0
2007-12-28 08:43:00,165.295,165.305,165.25,165.255,820700000.0
2007-12-28 08:44:00,165.77,165.78,165.73,165.73,2041699990.0
2007-12-28 08:45:00,165.26,165.28,165.245,165.255,2041699990.0
2007-12-28 08:46:00,165.72,165.73,165.7,165.73,1497000001.0
2007-12-28 08:47:00,165.72,165.73,165.71,165.71,1497000001.0
2007-12-28 08:48:00,165.25,165.265,165.245,165.26,1497000001.0
2007-12-28 08:49:00,165.72,165.73,165.69,165.72,2123500000.0
2007-12-28 08:50:00,165.27,165.29,165.27,165.29,2123500000.0
2007-12-28 08:51:00,165.29,165.3,165.275,165.28,1580200000.0
2007-12-28 08:52:00,165.69,165.69,165.66,165.67,1367400000.0
2007-12-28 08:53:00,165.69,165.7,165.67,165.69,1367400000.0
2007-12-28 08:54:00,165.295,165.31,165.28,165.285,1367400000.0
2007-12-28 08:55:00,165.65,165.66,165.6,165.61,1996399965.0
2007-12-28 08:56:00,165.58,165.6,165.54,165.56,1996399965.0
2007-12-28 08:57:00,165.54,165.57,165.51,165.53,1996399965.0
2007-12-28 08:58:00,165.38,165.415,165.38,165.385,1996399965.0
2007-12-28 08:59:00,165.385,165.39,165.365,165.38,1565100000.0
2007-12-28 09:00:00,165.39,165.39,165.34,165.345,1445100000.0
2007-12-28 09:01:00,165.35,165.365,165.335,165.355,1977400001.0
2007-12-28 09:02:00,165.36,165.385,165.35,165.385,1298200000.0
2007-12-28 09:03:00,165.385,165.425,165.38,165.42,1906400000.0
2007-12-28 09:04:00,165.69,165.7,165.67,165.69,1438999999.0
2007-12-28 09:05:00,165.45,165.525,165.445,165.525,1438999999.0
2007-12-28 09:06:00,165.525,165.575,165.51,165.57,1405300004.0
2007-12-28 09:07:00,165.57,165.59,165.56,165.59,1248099996.0
2007-12-28 09:08:00,165.59,165.65,165.575,165.63,1512300014.0
2007-12-28 09:09:00,165.63,165.665,165.62,165.66,1556199982.0
2007-12-28 09:10:00,165.66,165.67,165.64,165.64,982152964.0
2007-12-28 09:11:00,165.64,165.665,165.64,165.655,1442000000.0
2007-12-28 09:12:00,165.655,165.66,165.62,165.625,1748400002.0
2007-12-28 09:13:00,165.625,165.625,165.6,165.61,1626899999.0
2007-12-28 09:14:00,165.605,165.62,165.6,165.61,1468700000.0
2007-12-28 09:15:00,165.61,165.625,165.6,165.6,847200000.0
2007-12-28 09:16:00,165.6,165.67,165.6,165.67,985800000.0
2007-12-28 09:17:00,165.67,165.67,165.64,165.66,1125000001.0
2007-12-28 09:18:00,165.66,165.67,165.65,165.67,1074300000.0
2007-12-28 09:19:00,165.67,165.68,165.66,165.68,802200000.0
2007-12-28 09:20:00,165.68,165.68,165.645,165.65,893600000.0
2007-12-28 09:21:00,165.64,165.645,165.63,165.64,1081000000.0
2007-12-28 09:22:00,165.64,165.68,165.64,165.67,1505800000.0
2007-12-28 09:23:00,165.67,165.68,165.67,165.68,1587200000.0
2007-12-28 09:24:00,165.68,165.68,165.64,165.67,1165900000.0
2007-12-28 09:25:00,165.67,165.67,165.63,165.645,904200000.0
2007-12-28 09:26:00,165.645,165.65,165.63,165.63,1314500006.0
2007-12-28 09:27:00,165.58,165.64,165.58,165.64,928400000.0
2007-12-28 09:28:00,165.64,165.65,165.64,165.645,928400000.0
2007-12-28 09:29:00,165.645,165.65,165.64,165.64,2027400000.0
2007-12-28 09:30:00,165.67,165.72,165.66,165.7,1345099999.0
2007-12-28 09:31:00,165.65,165.65,165.62,165.63,1345099999.0
2007-12-28 09:32:00,165.63,165.64,165.625,165.63,608000000.0
2007-12-28 09:33:00,165.63,165.64,165.625,165.64,536600000.0
2007-12-28 09:34:00,165.64,165.64,165.63,165.64,563000000.0
2007-12-28 09:35:00,165.64,165.64,165.625,165.64,596900000.0
2007-12-28 09:36:00,165.64,165.69,165.63,165.69,757700000.0
2007-12-28 09:37:00,165.69,165.69,165.66,165.66,901400000.0
2007-12-28 09:38:00,165.66,165.665,165.65,165.665,840600000.0
2007-12-28 09:39:00,165.665,165.665,165.65,165.66,646400000.0
2007-12-28 09:40:00,165.66,165.74,165.655,165.725,943400000.0
2007-12-28 09:41:00,165.72,165.755,165.715,165.73,676600000.0
2007-12-28 09:42:00,165.73,165.76,165.725,165.76,871900000.0
2007-12-28 09:43:00,165.76,165.825,165.75,165.8,669700000.0
2007-12-28 09:44:00,165.8,165.805,165.78,165.78,656400000.0
2007-12-28 09:45:00,165.78,165.78,165.76,165.76,521600000.0
2007-12-28 09:46:00,165.76,165.77,165.74,165.77,955000000.0
2007-12-28 09:47:00,165.77,165.77,165.725,165.735,798400000.0
2007-12-28 09:48:00,165.735,165.77,165.7,165.75,763400000.0
2007-12-28 09:49:00,165.75,165.77,165.73,165.755,573100000.0
2007-12-28 09:50:00,165.76,165.77,165.75,165.76,736900000.0
2007-12-28 09:51:00,165.76,165.76,165.72,165.73,650300000.0
2007-12-28 09:52:00,165.73,165.74,165.71,165.72,531900000.0
2007-12-28 09:53:00,165.72,165.73,165.72,165.73,635000000.0
2007-12-28 09:54:00,165.73,165.73,165.68,165.68,773200000.0
2007-12-28 09:55:00,165.68,165.685,165.64,165.64,802500000.0
2007-12-28 09:56:00,165.64,165.64,165.57,165.585,725400000.0
2007-12-28 09:57:00,165.585,165.6,165.545,165.57,842400000.0
2007-12-28 09:58:00,165.565,165.695,165.55,165.68,792300000.0
2007-12-28 09:59:00,165.68,165.71,165.66,165.71,668600000.0
2007-12-28 10:00:00,165.71,165.71,165.66,165.67,434600000.0
2007-12-28 10:01:00,165.67,165.71,165.67,165.7,757500000.0
2007-12-28 10:02:00,165.7,165.755,165.67,165.74,479900000.0
2007-12-28 10:03:00,165.73,165.74,165.73,165.74,561000000.0
2007-12-28 10:04:00,165.74,165.74,165.72,165.73,624600000.0
2007-12-28 10:05:00,165.72,165.73,165.69,165.71,803300000.0
2007-12-28 10:06:00,165.71,165.73,165.695,165.73,789800000.0
2007-12-28 10:07:00,165.73,165.745,165.72,165.73,1387600000.0
2007-12-28 10:08:00,165.73,165.74,165.7,165.725,830800000.0
2007-12-28 10:09:00,165.725,165.725,165.655,165.72,1031699998.0
2007-12-28 10:10:00,165.72,165.73,165.715,165.725,1393500000.0
2007-12-28 10:11:00,165.725,165.74,165.715,165.72,1201200000.0
2007-12-28 10:12:00,165.72,165.725,165.68,165.68,993700000.0
2007-12-28 10:13:00,165.68,165.72,165.675,165.675,670500000.0
2007-12-28 10:14:00,165.675,165.69,165.65,165.68,921100000.0
2007-12-28 10:15:00,165.69,165.69,165.65,165.67,769300000.0
2007-12-28 10:16:00,165.67,165.72,165.66,165.7,810200000.0
2007-12-28 10:17:00,165.7,165.715,165.65,165.69,1197400000.0
2007-12-28 10:18:00,165.69,165.715,165.68,165.7,688100000.0
2007-12-28 10:19:00,165.69,165.705,165.66,165.665,759000000.0
2007-12-28 10:20:00,165.665,165.7,165.66,165.66,649700000.0
2007-12-28 10:21:00,165.66,165.67,165.62,165.62,1152100000.0
2007-12-28 10:22:00,165.62,165.62,165.53,165.545,867300000.0
2007-12-28 10:23:00,165.545,165.59,165.545,165.57,902500000.0
2007-12-28 10:24:00,165.57,165.57,165.52,165.54,1084800000.0
2007-12-28 10:25:00,165.54,165.6,165.53,165.565,835900000.0
2007-12-28 10:26:00,165.57,165.59,165.565,165.58,640600000.0
2007-12-28 10:27:00,165.61,165.665,165.61,165.65,522700000.0
2007-12-28 10:28:00,165.65,165.65,165.625,165.64,774900000.0
2007-12-28 10:29:00,165.64,165.695,165.63,165.68,527400000.0
2007-12-28 10:30:00,165.68,165.75,165.67,165.73,917100001.0
2007-12-28 10:31:00,165.73,165.74,165.72,165.73,633900000.0
2007-12-28 10:32:00,165.735,165.735,165.7,165.72,522200000.0
2007-12-28 10:33:00,165.72,165.72,165.7,165.72,310300000.0
2007-12-28 10:34:00,165.72,165.72,165.685,165.69,667600000.0
2007-12-28 10:35:00,165.69,165.7,165.68,165.69,984200000.0
2007-12-28 10:36:00,165.69,165.69,165.655,165.67,918800002.0
2007-12-28 10:37:00,165.66,165.68,165.66,165.67,728500000.0
2007-12-28 10:38:00,165.67,165.67,165.67,165.67,601200000.0
2007-12-28 10:39:00,165.67,165.67,165.66,165.66,880200000.0
2007-12-28 10:40:00,165.67,165.71,165.66,165.71,1282800000.0
2007-12-28 10:41:00,165.71,165.77,165.71,165.72,658800000.0
2007-12-28 10:42:00,165.72,165.72,165.71,165.71,592000000.0
2007-12-28 10:43:00,165.71,165.71,165.695,165.7,710600000.0
2007-12-28 10:44:00,165.7,165.74,165.69,165.74,848700000.0
2007-12-28 10:45:00,165.73,165.82,165.73,165.82,794800000.0
2007-12-28 10:46:00,165.82,165.85,165.805,165.825,1236700001.0
2007-12-28 10:47:00,165.825,165.865,165.81,165.845,1517300001.0
2007-12-28 10:48:00,165.85,165.865,165.84,165.86,821300002.0
2007-12-28 10:49:00,165.86,165.865,165.84,165.86,891000000.0
2007-12-28 10:50:00,165.85,165.96,165.845,165.905,867200000.0
2007-12-28 10:51:00,165.91,165.94,165.885,165.9,937499999.0
2007-12-28 10:52:00,166.15,166.17,166.15,166.15,1241600000.0
2007-12-28 10:53:00,166.16,166.17,166.14,166.15,1241600000.0
2007-12-28 10:54:00,166.14,166.14,166.13,166.13,1241600000.0
2007-12-28 10:55:00,165.85,165.85,165.81,165.81,1241600000.0
2007-12-28 10:56:00,165.81,165.86,165.81,165.85,927700000.0
2007-12-28 10:57:00,165.85,165.87,165.85,165.86,1819500000.0
2007-12-28 10:58:00,165.86,165.88,165.835,165.88,1603500000.0
2007-12-28 10:59:00,165.88,165.88,165.82,165.83,728100000.0
2007-12-28 11:00:00,165.83,165.84,165.81,165.83,991200000.0
2007-12-28 11:01:00,165.83,165.83,165.78,165.8,1847100004.0
2007-12-28 11:02:00,166.22,166.23,166.21,166.23,983600000.0
2007-12-28 11:04:00,166.22,166.22,166.22,166.22,983600000.0
2007-12-28 11:05:00,165.87,165.89,165.85,165.87,983600000.0
2007-12-28 11:06:00,166.22,166.22,166.21,166.21,1745399999.0
2007-12-28 11:07:00,165.86,165.86,165.835,165.85,1745399999.0
2007-12-28 11:08:00,165.85,165.97,165.85,165.95,1017200000.0
2007-12-28 11:09:00,166.25,166.26,166.23,166.23,1693299973.0
2007-12-28 11:10:00,165.96,166.03,165.96,165.99,1693299973.0
2007-12-28 11:11:00,165.99,166.06,165.99,166.05,1256800000.0
2007-12-28 11:12:00,166.05,166.08,166.04,166.05,1785700010.0
2007-12-28 11:15:00,166.22,166.22,166.22,166.22,1356400000.0
2007-12-28 11:16:00,166.23,166.23,166.2,166.2,1356400000.0
2007-12-28 11:17:00,166.19,166.2,166.17,166.19,1356400000.0
2007-12-28 11:18:00,166.2,166.25,166.19,166.23,1356400000.0
2007-12-28 11:19:00,166.25,166.25,166.21,166.23,1356400000.0
2007-12-28 11:21:00,166.08,166.11,166.08,166.11,1356400000.0
2007-12-28 11:22:00,166.11,166.13,166.1,166.13,1988200000.0
2007-12-28 11:23:00,166.13,166.16,166.12,166.14,1801000003.0
2007-12-28 11:24:00,166.13,166.16,166.12,166.155,2062100000.0
2007-12-28 11:25:00,166.23,166.23,166.22,166.22,1531600001.0
2007-12-28 11:26:00,166.18,166.18,166.15,166.16,1531600001.0
2007-12-28 11:27:00,166.16,166.16,166.11,166.13,1055199999.0
2007-12-28 11:28:00,166.125,166.145,166.1,166.13,1770400001.0
2007-12-28 11:29:00,166.13,166.14,166.12,166.13,1328400000.0
2007-12-28 11:30:00,166.13,166.15,166.11,166.11,1438000002.0
2007-12-28 11:31:00,166.21,166.26,166.2,166.25,1090100000.0
2007-12-28 11:32:00,166.11,166.17,166.105,166.16,1090100000.0
2007-12-28 11:33:00,166.16,166.19,166.14,166.18,1294100002.0
2007-12-28 11:34:00,166.18,166.19,166.16,166.17,802899998.0
2007-12-28 11:35:00,166.17,166.18,166.165,166.17,857300000.0
2007-12-28 11:36:00,166.17,166.17,166.145,166.16,1588900001.0
2007-12-28 11:37:00,166.16,166.22,166.16,166.2,1050200000.0
2007-12-28 11:38:00,166.21,166.25,166.2,166.21,1553400001.0
2007-12-28 11:39:00,166.19,166.2,166.18,166.19,1553400001.0
2007-12-28 11:40:00,166.19,166.21,166.18,166.2,2071099992.0
2007-12-28 11:41:00,166.15,166.19,166.09,166.14,1987800037.0
2007-12-28 11:42:00,166.13,166.15,166.13,166.13,1987800037.0
2007-12-28 11:43:00,166.17,166.19,166.16,166.18,1987800037.0
2007-12-28 11:44:00,166.18,166.19,166.18,166.18,676200000.0
2007-12-28 11:45:00,166.18,166.19,166.17,166.175,613000000.0
2007-12-28 11:46:00,166.175,166.19,166.175,166.18,1221500000.0
2007-12-28 11:47:00,166.19,166.2,166.175,166.2,1552000000.0
2007-12-28 11:48:00,166.2,166.24,166.18,166.24,1049500003.0
2007-12-28 11:49:00,166.24,166.24,166.21,166.21,854400000.0
2007-12-28 11:50:00,166.21,166.23,166.19,166.19,767000004.0
2007-12-28 11:51:00,166.19,166.19,166.175,166.18,1690000001.0
2007-12-28 11:52:00,165.96,165.98,165.94,165.94,1913400003.0
2007-12-28 11:53:00,166.19,166.2,166.17,166.18,1913400003.0
2007-12-28 11:54:00,166.19,166.19,166.17,166.17,684800000.0
2007-12-28 11:55:00,166.17,166.19,166.16,166.18,1418699998.0
2007-12-28 11:56:00,166.18,166.21,166.18,166.2,1149500000.0
2007-12-28 11:57:00,166.2,166.22,166.2,166.2,1087900002.0
2007-12-28 11:58:00,166.22,166.22,166.2,166.2,2000000000.0
2007-12-28 11:59:00,165.94,165.97,165.94,165.96,2090600000.0
2007-12-28 12:00:00,165.97,165.98,165.94,165.96,2090600000.0
2007-12-28 12:01:00,166.21,166.25,166.21,166.23,2090600000.0
2007-12-28 12:02:00,166.23,166.25,166.23,166.25,1707900000.0
2007-12-28 12:03:00,165.94,165.95,165.89,165.95,1815099967.0
2007-12-28 12:04:00,166.255,166.265,166.25,166.25,1815099967.0
2007-12-28 12:05:00,166.25,166.26,166.25,166.26,1753800000.0
2007-12-28 12:06:00,165.92,165.94,165.91,165.91,1666200000.0
2007-12-28 12:07:00,166.24,166.265,166.235,166.265,1666200000.0
2007-12-28 12:08:00,166.265,166.27,166.25,166.27,1380300000.0
2007-12-28 12:09:00,166.27,166.285,166.265,166.27,1481600000.0
2007-12-28 12:10:00,166.01,166.02,165.98,165.98,1219200000.0
2007-12-28 12:11:00,166.27,166.27,166.25,166.26,1219200000.0
2007-12-28 12:12:00,166.26,166.265,166.25,166.26,1766000000.0
2007-12-28 12:13:00,166.26,166.27,166.24,166.26,1797200000.0
2007-12-28 12:14:00,166.1,166.11,166.1,166.1,2010700002.0
2007-12-28 12:15:00,166.11,166.11,166.09,166.09,2010700002.0
2007-12-28 12:16:00,166.1,166.13,166.09,166.11,2010700002.0
2007-12-28 12:17:00,166.23,166.24,166.205,166.22,2010700002.0
2007-12-28 12:18:00,166.22,166.28,166.22,166.27,1040500001.0
2007-12-28 12:19:00,166.1,166.11,166.07,166.07,1301399982.0
2007-12-28 12:20:00,166.06,166.07,166.06,166.06,1301399982.0
2007-12-28 12:21:00,166.26,166.26,166.195,166.22,1301399982.0
2007-12-28 12:22:00,166.22,166.27,166.21,166.26,1397199999.0
2007-12-28 12:23:00,166.06,166.06,166.04,166.04,1617900009.0
2007-12-28 12:24:00,166.26,166.29,166.25,166.28,1617900009.0
2007-12-28 12:25:00,166.27,166.27,166.25,166.25,1373800000.0
2007-12-28 12:26:00,166.25,166.25,166.21,166.23,1786400003.0
2007-12-28 12:27:00,166.23,166.26,166.21,166.26,1765100023.0
2007-12-28 12:28:00,165.9,165.92,165.9,165.9,1231799996.0
2007-12-28 12:29:00,165.91,166.0,165.91,166.0,1231799996.0
2007-12-28 12:30:00,166.25,166.27,166.24,166.26,1231799996.0
2007-12-28 12:31:00,166.26,166.28,166.24,166.28,918199999.0
2007-12-28 12:32:00,166.28,166.29,166.26,166.28,1436500000.0
2007-12-28 12:33:00,166.28,166.33,166.28,166.3,1563499986.0
2007-12-28 12:34:00,166.3,166.32,166.26,166.265,1479200010.0
2007-12-28 12:35:00,166.265,166.28,166.22,166.25,1759700021.0
2007-12-28 12:36:00,166.25,166.26,166.19,166.195,1825199989.0
2007-12-28 12:37:00,165.96,165.97,165.91,165.92,1066800000.0
2007-12-28 12:38:00,166.225,166.28,166.225,166.24,1066800000.0
2007-12-28 12:39:00,165.93,165.94,165.91,165.91,1973000011.0
2007-12-28 12:40:00,166.21,166.23,166.17,166.21,1973000011.0
2007-12-28 12:41:00,166.21,166.22,166.135,166.165,1610499999.0
2007-12-28 12:42:00,166.165,166.18,166.15,166.15,873500001.0
2007-12-28 12:43:00,166.15,166.15,166.1,166.11,1027000021.0
2007-12-28 12:44:00,166.11,166.115,165.96,165.98,798500002.0
2007-12-28 12:45:00,165.98,165.99,165.895,165.94,466531599.0
2007-12-28 12:46:00,165.94,165.94,165.83,165.85,982796998.0
2007-12-28 12:47:00,165.85,165.86,165.81,165.81,941599999.0
2007-12-28 12:48:00,165.81,165.81,165.715,165.76,1046800002.0
2007-12-28 12:49:00,165.76,165.77,165.745,165.755,771600000.0
2007-12-28 12:50:00,165.75,165.845,165.74,165.81,1240500005.0
2007-12-28 12:51:00,165.83,165.99,165.83,165.99,846200005.0
2007-12-28 12:52:00,165.83,165.86,165.83,165.86,808900000.0
2007-12-28 12:53:00,165.965,165.97,165.905,165.91,808900000.0
2007-12-28 12:54:00,165.91,165.93,165.9,165.92,923900001.0
2007-12-28 12:55:00,165.91,165.94,165.91,165.925,650600000.0
2007-12-28 12:56:00,165.92,165.93,165.9,165.905,621600000.0
2007-12-28 12:57:00,165.905,165.96,165.905,165.955,600000000.0
2007-12-28 12:58:00,165.96,166.0,165.955,165.985,664100000.0
2007-12-28 12:59:00,165.985,166.005,165.975,166.005,474700000.0
2007-12-28 13:00:00,166.005,166.02,165.975,166.0,584000000.0
2007-12-28 13:01:00,166.0,166.015,165.99,165.99,222800000.0
2007-12-28 13:02:00,165.99,165.995,165.97,165.97,411000000.0
2007-12-28 13:03:00,165.97,165.985,165.93,165.98,476800000.0
2007-12-28 13:04:00,165.98,165.985,165.95,165.955,683200000.0
2007-12-28 13:05:00,165.96,165.975,165.945,165.97,795500000.0
2007-12-28 13:06:00,165.965,165.975,165.93,165.95,628750000.0
2007-12-28 13:07:00,165.95,165.98,165.935,165.98,541800000.0
2007-12-28 13:08:00,165.98,166.005,165.97,165.995,824900000.0
2007-12-28 13:09:00,165.995,166.05,165.99,166.04,605700000.0
2007-12-28 13:10:00,166.04,166.06,166.01,166.03,439600000.0
2007-12-28 13:11:00,166.03,166.17,166.03,166.15,511800000.0
2007-12-28 13:12:00,166.15,166.16,166.11,166.13,874299997.0
2007-12-28 13:13:00,166.13,166.15,166.13,166.15,649500000.0
2007-12-28 13:14:00,166.15,166.16,166.14,166.145,326900000.0
2007-12-28 13:15:00,166.145,166.145,166.12,166.12,654200000.0
2007-12-28 13:16:00,166.12,166.16,166.115,166.145,999800000.0
2007-12-28 13:17:00,166.145,166.155,166.095,166.13,712750003.0
2007-12-28 13:18:00,166.13,166.145,166.12,166.14,714850000.0
2007-12-28 13:19:00,166.14,166.145,166.11,166.13,717800000.0
2007-12-28 13:20:00,166.13,166.13,166.085,166.09,472600000.0
2007-12-28 13:21:00,166.09,166.12,166.08,166.09,878300000.0
2007-12-28 13:22:00,166.09,166.09,166.07,166.09,632299999.0
2007-12-28 13:23:00,166.09,166.095,166.085,166.085,477600000.0
2007-12-28 13:24:00,166.085,166.095,165.945,165.945,791900000.0
2007-12-28 13:25:00,165.945,165.965,165.915,165.94,1344500002.0
2007-12-28 13:26:00,165.935,165.96,165.915,165.915,1025799999.0
2007-12-28 13:27:00,165.925,165.945,165.915,165.93,1953199996.0
2007-12-28 13:28:00,165.925,165.97,165.925,165.935,782400000.0
2007-12-28 13:29:00,165.935,166.025,165.93,166.025,1894200001.0
2007-12-28 13:30:00,166.015,166.1,166.015,166.08,1339500009.0
2007-12-28 13:31:00,166.08,166.125,166.075,166.105,797300000.0
2007-12-28 13:32:00,166.105,166.125,166.085,166.115,1124400000.0
2007-12-28 13:33:00,166.11,166.115,166.05,166.05,2065100000.0
2007-12-28 13:34:00,166.05,166.07,166.05,166.06,743700000.0
2007-12-28 13:35:00,166.06,166.065,166.015,166.015,1199899999.0
2007-12-28 13:36:00,166.015,166.02,165.945,165.99,1024400001.0
2007-12-28 13:37:00,165.99,166.01,165.945,165.95,491800001.0
2007-12-28 13:38:00,165.95,165.965,165.945,165.955,1612700006.0
2007-12-28 13:39:00,166.01,166.03,166.0,166.02,1483899998.0
2007-12-28 13:40:00,165.935,165.96,165.905,165.905,1483899998.0
2007-12-28 13:41:00,166.0,166.02,166.0,166.0,685500000.0
2007-12-28 13:42:00,166.01,166.03,165.97,166.03,685500000.0
2007-12-28 13:43:00,165.94,165.965,165.93,165.95,685500000.0
2007-12-28 13:44:00,165.95,165.95,165.88,165.88,848500006.0
2007-12-28 13:45:00,165.88,165.885,165.845,165.855,1714200022.0
2007-12-28 13:46:00,165.855,165.905,165.85,165.895,673799995.0
2007-12-28 13:47:00,165.9,165.9,165.745,165.77,628899999.0
2007-12-28 13:48:00,165.77,165.805,165.74,165.76,380200000.0
2007-12-28 13:49:00,165.765,165.785,165.75,165.785,556700000.0
2007-12-28 13:50:00,165.785,165.83,165.775,165.825,401500000.0
2007-12-28 13:51:00,165.825,165.885,165.82,165.88,298800000.0
2007-12-28 13:52:00,165.88,165.89,165.865,165.89,997800000.0
2007-12-28 13:53:00,165.89,165.97,165.885,165.905,1634900005.0
2007-12-28 13:54:00,165.9,165.91,165.88,165.89,567300000.0
2007-12-28 13:55:00,165.89,165.915,165.885,165.91,1334699995.0
2007-12-28 13:56:00,165.91,165.91,165.89,165.9,1701600005.0
2007-12-28 13:57:00,166.07,166.08,166.04,166.04,2133900006.0
2007-12-28 13:58:00,166.03,166.04,165.98,165.98,2133900006.0
2007-12-28 13:59:00,165.945,165.96,165.92,165.955,2133900006.0
2007-12-28 14:00:00,165.955,166.0,165.94,165.97,1769100000.0
2007-12-28 14:01:00,165.97,166.07,165.97,166.035,1458800002.0
2007-12-28 14:02:00,166.035,166.1,165.995,166.0,1324100003.0
2007-12-28 14:03:00,166.0,166.01,165.935,165.94,1401799996.0
2007-12-28 14:04:00,165.945,166.05,165.92,166.05,970600001.0
2007-12-28 14:05:00,166.05,166.13,166.05,166.06,1162200001.0
2007-12-28 14:06:00,166.06,166.08,166.03,166.08,921800007.0
2007-12-28 14:07:00,166.04,166.04,166.04,166.04,1560100000.0
2007-12-28 14:08:00,166.05,166.055,165.95,166.0,1560100000.0
2007-12-28 14:09:00,166.0,166.005,165.92,165.94,1403800002.0
2007-12-28 14:10:00,165.94,165.98,165.94,165.96,1049700000.0
2007-12-28 14:11:00,165.96,165.96,165.93,165.93,898799997.0
2007-12-28 14:12:00,166.07,166.09,166.07,166.09,1565100002.0
2007-12-28 14:13:00,166.08,166.1,166.08,166.1,1565100002.0
2007-12-28 14:14:00,165.925,165.93,165.915,165.92,1565100002.0
2007-12-28 14:15:00,165.92,165.935,165.915,165.92,1047300000.0
2007-12-28 14:16:00,165.915,165.935,165.875,165.875,1067300001.0
2007-12-28 14:17:00,165.88,165.89,165.855,165.855,1807999999.0
2007-12-28 14:18:00,165.86,165.865,165.815,165.84,2049799976.0
2007-12-28 14:19:00,165.84,165.885,165.83,165.885,1618599996.0
2007-12-28 14:20:00,166.06,166.11,166.04,166.08,1012300002.0
2007-12-28 14:21:00,166.09,166.11,166.08,166.1,1012300002.0
2007-12-28 14:22:00,165.93,165.94,165.88,165.92,1012300002.0
2007-12-28 14:23:00,165.92,165.92,165.89,165.92,1201199999.0
2007-12-28 14:24:00,165.92,165.965,165.9,165.9,1127600000.0
2007-12-28 14:25:00,165.91,165.98,165.91,165.96,1193300000.0
2007-12-28 14:26:00,165.96,166.075,165.95,166.075,1702100000.0
2007-12-28 14:27:00,166.075,166.135,166.03,166.03,699100001.0
2007-12-28 14:28:00,166.1,166.11,166.04,166.09,601900000.0
2007-12-28 14:29:00,166.055,166.06,166.04,166.045,601900000.0
2007-12-28 14:30:00,166.045,166.09,166.015,166.08,883600001.0
2007-12-28 14:31:00,166.07,166.14,166.07,166.13,836400001.0
2007-12-28 14:32:00,166.13,166.165,166.12,166.16,775999997.0
2007-12-28 14:33:00,166.155,166.185,166.15,166.16,580400000.0
2007-12-28 14:34:00,166.16,166.215,166.135,166.14,789500001.0
2007-12-28 14:35:00,166.14,166.16,166.135,166.16,649400000.0
2007-12-28 14:36:00,166.16,166.165,166.14,166.14,1730500000.0
2007-12-28 14:37:00,166.14,166.15,166.12,166.13,1676200000.0
2007-12-28 14:38:00,166.13,166.135,166.05,166.05,1744800000.0
2007-12-28 14:39:00,166.05,166.06,166.03,166.05,1079800000.0
2007-12-28 14:40:00,166.06,166.06,166.01,166.04,582200000.0
2007-12-28 14:41:00,166.04,166.05,166.03,166.03,690500000.0
2007-12-28 14:42:00,166.04,166.05,166.0,166.05,1221399998.0
2007-12-28 14:43:00,166.05,166.06,166.02,166.02,678600000.0
2007-12-28 14:44:00,166.02,166.04,166.01,166.02,1768399960.0
2007-12-28 14:45:00,166.02,166.04,166.02,166.04,616400000.0
2007-12-28 14:46:00,166.04,166.05,166.035,166.05,1662299999.0
2007-12-28 14:47:00,166.05,166.06,166.04,166.055,1457499999.0
2007-12-28 14:48:00,166.05,166.09,166.05,166.09,1312200000.0
2007-12-28 14:49:00,166.1,166.12,166.1,166.1,948000000.0
2007-12-28 14:50:00,166.1,166.12,166.1,166.105,1700700008.0
2007-12-28 14:51:00,166.105,166.105,166.09,166.095,703400000.0
2007-12-28 14:52:00,166.095,166.1,166.075,166.095,260800000.0
2007-12-28 14:53:00,166.095,166.11,166.02,166.05,720699996.0
2007-12-28 14:54:00,166.05,166.1,166.05,166.085,959600000.0
2007-12-28 14:55:00,166.085,166.09,166.065,166.07,654900000.0
2007-12-28 14:56:00,166.07,166.085,166.07,166.075,567300000.0
2007-12-28 14:57:00,166.075,166.12,166.075,166.08,1420699999.0
2007-12-28 14:58:00,166.08,166.08,166.03,166.04,712640299.0
2007-12-28 14:59:00,166.04,166.04,166.03,166.03,596400000.0
2007-12-28 15:00:00,166.03,166.03,165.965,165.99,1059300003.0
2007-12-28 15:01:00,165.99,166.01,165.98,166.01,1932599995.0
2007-12-28 15:02:00,166.0,166.06,166.0,166.055,716200000.0
2007-12-28 15:03:00,166.055,166.055,166.05,166.055,850200000.0
2007-12-28 15:04:00,166.055,166.06,166.045,166.06,586000000.0
2007-12-28 15:05:00,166.06,166.06,166.045,166.045,703000000.0
2007-12-28 15:06:00,166.045,166.06,166.045,166.06,603900000.0
2007-12-28 15:07:00,166.06,166.08,166.06,166.08,468400000.0
2007-12-28 15:08:00,166.08,166.105,166.065,166.095,680099999.0
2007-12-28 15:09:00,166.095,166.12,166.09,166.12,1243300000.0
2007-12-28 15:10:00,166.12,166.12,166.11,166.12,975000000.0
2007-12-28 15:11:00,166.12,166.13,166.12,166.13,762200000.0
2007-12-28 15:12:00,166.13,166.13,166.1,166.12,888900000.0
2007-12-28 15:13:00,166.12,166.14,166.11,166.14,955900000.0
2007-12-28 15:14:00,166.14,166.14,166.11,166.13,501700000.0
2007-12-28 15:15:00,166.14,166.14,166.075,166.08,1721500029.0
2007-12-28 15:16:00,166.08,166.105,166.06,166.06,1897400007.0
2007-12-28 15:17:00,166.06,166.07,166.01,166.03,777599998.0
2007-12-28 15:18:00,166.025,166.04,166.025,166.04,968499998.0
2007-12-28 15:19:00,166.04,166.105,166.02,166.085,1150499984.0
2007-12-28 15:20:00,166.085,166.14,166.08,166.115,741400000.0
2007-12-28 15:21:00,166.13,166.14,166.11,166.14,845600000.0
2007-12-28 15:22:00,166.14,166.16,166.11,166.14,618700000.0
2007-12-28 15:23:00,166.14,166.16,166.13,166.16,1014500000.0
2007-12-28 15:24:00,166.15,166.18,166.13,166.13,990100000.0
2007-12-28 15:25:00,166.13,166.15,166.1,166.1,793100000.0
2007-12-28 15:26:00,166.1,166.11,166.07,166.09,1512700004.0
2007-12-28 15:27:00,166.09,166.15,166.09,166.14,2134299990.0
2007-12-28 15:28:00,166.14,166.15,166.09,166.12,1149099999.0
2007-12-28 15:29:00,166.12,166.19,166.12,166.175,1026399999.0
2007-12-28 15:30:00,166.175,166.19,166.135,166.18,931799999.0
2007-12-28 15:31:00,166.19,166.2,166.165,166.17,629200001.0
2007-12-28 15:32:00,166.17,166.175,166.105,166.115,1418300013.0
2007-12-28 15:33:00,166.115,166.15,166.085,166.15,878200003.0
2007-12-28 15:34:00,166.14,166.18,166.095,166.105,816918600.0
2007-12-28 15:35:00,166.115,166.19,166.115,166.18,1372599989.0
2007-12-28 15:36:00,166.2,166.2,166.155,166.17,661800000.0
2007-12-28 15:37:00,166.17,166.18,166.16,166.17,749000000.0
2007-12-28 15:38:00,166.17,166.18,166.14,166.17,1069599997.0
2007-12-28 15:39:00,166.17,166.19,166.15,166.18,618200001.0
2007-12-28 15:40:00,166.18,166.19,166.18,166.19,1187900000.0
2007-12-28 15:41:00,166.19,166.19,166.175,166.175,1148000000.0
2007-12-28 15:42:00,166.18,166.21,166.145,166.16,1387799997.0
2007-12-28 15:43:00,166.34,166.35,166.31,166.32,1338200001.0
2007-12-28 15:44:00,166.16,166.185,166.15,166.17,1338200001.0
2007-12-28 15:45:00,166.17,166.19,166.16,166.19,1429800003.0
2007-12-28 15:46:00,166.19,166.21,166.185,166.2,1042900000.0
2007-12-28 15:47:00,166.21,166.25,166.19,166.245,820900000.0
2007-12-28 15:48:00,166.245,166.245,166.195,166.21,1610199981.0
2007-12-28 15:49:00,166.31,166.34,166.31,166.34,1209100001.0
2007-12-28 15:50:00,166.21,166.28,166.2,166.28,1209100001.0
2007-12-28 15:51:00,166.28,166.32,166.26,166.31,615100000.0
2007-12-28 15:52:00,166.31,166.33,166.29,166.33,1198099998.0
2007-12-28 15:53:00,166.33,166.33,166.305,166.32,1016199999.0
2007-12-28 15:54:00,166.32,166.32,166.28,166.3,809400000.0
2007-12-28 15:55:00,166.3,166.3,166.28,166.28,941999999.0
2007-12-28 15:56:00,166.28,166.3,166.28,166.3,761400000.0
2007-12-28 15:57:00,166.3,166.3,166.24,166.24,712900000.0
2007-12-28 15:58:00,166.24,166.245,166.15,166.15,1041000000.0
2007-12-28 15:59:00,166.15,166.195,166.15,166.185,564200000.0
2007-12-28 16:00:00,166.185,166.205,166.16,166.195,1112100000.0
2007-12-28 16:01:00,166.2,166.2,166.185,166.195,479100000.0
2007-12-28 16:02:00,166.2,166.2,166.18,166.2,748200000.0
2007-12-28 16:03:00,166.2,166.2,166.16,166.2,1567599999.0
2007-12-28 16:04:00,166.2,166.215,166.195,166.21,666500000.0
2007-12-28 16:05:00,166.215,166.225,166.165,166.19,867200000.0
2007-12-28 16:06:00,166.195,166.205,166.18,166.205,993900000.0
2007-12-28 16:07:00,166.205,166.225,166.195,166.195,1133100000.0
2007-12-28 16:08:00,166.2,166.22,166.175,166.18,1050600011.0
2007-12-28 16:09:00,166.18,166.195,166.175,166.19,892000000.0
2007-12-28 16:10:00,166.195,166.23,166.195,166.225,1482000000.0
2007-12-28 16:11:00,166.22,166.26,166.22,166.24,670000000.0
2007-12-28 16:12:00,166.24,166.295,166.23,166.285,615500000.0
2007-12-28 16:13:00,166.285,166.31,166.275,166.295,637600000.0
2007-12-28 16:14:00,166.295,166.295,166.26,166.27,460400000.0
2007-12-28 16:15:00,166.27,166.27,166.245,166.265,607200000.0
2007-12-28 16:16:00,166.265,166.295,166.265,166.28,433800000.0
2007-12-28 16:17:00,166.28,166.305,166.28,166.305,635800000.0
2007-12-28 16:18:00,166.305,166.34,166.305,166.325,443600000.0
2007-12-28 16:19:00,166.325,166.33,166.31,166.32,310700000.0
2007-12-28 16:20:00,166.32,166.32,166.285,166.305,361500000.0
2007-12-28 16:21:00,166.31,166.335,166.275,166.275,527000000.0
2007-12-28 16:22:00,166.275,166.305,166.27,166.285,816100000.0
2007-12-28 16:23:00,166.28,166.31,166.28,166.305,835100000.0
2007-12-28 16:24:00,166.305,166.32,166.3,166.31,1210300000.0
2007-12-28 16:25:00,166.315,166.345,166.31,166.315,691200000.0
2007-12-28 16:26:00,166.315,166.35,166.315,166.345,822600000.0
2007-12-28 16:27:00,166.345,166.365,166.34,166.355,739500000.0
2007-12-28 16:28:00,166.355,166.36,166.33,166.355,463400000.0
2007-12-28 16:29:00,166.355,166.36,166.34,166.355,392600000.0
2007-12-28 16:30:00,166.35,166.39,166.345,166.37,582575000.0
2007-12-28 16:31:00,166.37,166.39,166.34,166.385,453500000.0
2007-12-28 16:32:00,166.385,166.39,166.34,166.36,379900000.0
2007-12-28 16:33:00,166.355,166.365,166.34,166.345,322400000.0
2007-12-28 16:34:00,166.345,166.365,166.34,166.35,232000000.0
2007-12-28 16:35:00,166.345,166.355,166.32,166.325,979000000.0
2007-12-28 16:36:00,166.325,166.34,166.3,166.335,1013300001.0
2007-12-28 16:37:00,166.335,166.375,166.335,166.37,709600000.0
2007-12-28 16:38:00,166.37,166.375,166.355,166.365,469300000.0
2007-12-28 16:39:00,166.36,166.38,166.36,166.38,451500000.0
2007-12-28 16:40:00,166.38,166.39,166.375,166.385,608600000.0
2007-12-28 16:41:00,166.385,166.395,166.36,166.385,577900000.0
2007-12-28 16:42:00,166.385,166.39,166.36,166.365,718400000.0
2007-12-28 16:43:00,166.365,166.38,166.34,166.35,559800000.0
2007-12-28 16:44:00,166.35,166.37,166.34,166.365,328900000.0
2007-12-28 16:45:00,166.365,166.39,166.34,166.38,259200000.0
2007-12-28 16:46:00,166.38,166.385,166.36,166.365,269800000.0
2007-12-28 16:47:00,166.365,166.365,166.34,166.35,1000200000.0
2007-12-28 16:48:00,166.345,166.365,166.34,166.355,534600000.0
2007-12-28 16:49:00,166.36,166.38,166.345,166.37,1228800000.0
2007-12-28 16:50:00,166.37,166.38,166.355,166.365,641600000.0
2007-12-28 16:51:00,166.365,166.37,166.345,166.345,1153000000.0
2007-12-28 16:52:00,166.355,166.355,166.335,166.34,891900000.0
2007-12-28 16:53:00,166.34,166.34,166.33,166.33,808600000.0
2007-12-28 16:54:00,166.335,166.335,166.245,166.255,911500000.0
2007-12-28 16:55:00,166.255,166.275,166.23,166.24,1015100000.0
2007-12-28 16:56:00,166.24,166.325,166.24,166.31,792199999.0
2007-12-28 16:57:00,166.31,166.36,166.31,166.36,861700000.0
2007-12-28 16:58:00,166.36,166.37,166.33,166.34,517000000.0
2007-12-28 16:59:00,166.335,166.385,166.335,166.38,284600000.0
2007-12-28 17:00:00,166.38,166.385,166.295,166.345,601200000.0
2007-12-28 17:01:00,166.345,166.36,166.29,166.29,675600000.0
2007-12-28 17:02:00,166.285,166.315,166.255,166.285,277600000.0
2007-12-28 17:03:00,166.285,166.31,166.23,166.275,258600000.0
2007-12-28 17:04:00,166.275,166.345,166.21,166.295,459900000.0
2007-12-28 17:05:00,166.29,166.4,166.29,166.385,777700001.0
2007-12-28 17:06:00,166.385,166.445,166.38,166.39,440900000.0
2007-12-28 17:07:00,166.39,166.415,166.315,166.325,387500000.0
2007-12-28 17:08:00,166.325,166.375,166.305,166.345,887900000.0
2007-12-28 17:09:00,166.345,166.395,166.325,166.375,764800000.0
2007-12-28 17:10:00,166.375,166.445,166.36,166.445,370700000.0
2007-12-28 17:11:00,166.445,166.46,166.425,166.45,980800000.0
2007-12-28 17:12:00,166.45,166.45,166.34,166.35,1072500000.0
2007-12-28 17:13:00,166.355,166.37,166.315,166.33,940799999.0
2007-12-28 17:14:00,166.325,166.355,166.27,166.28,1222100003.0
2007-12-28 17:15:00,166.275,166.365,166.26,166.345,658100000.0
2007-12-28 17:16:00,166.345,166.375,166.34,166.375,448300000.0
2007-12-28 17:17:00,166.375,166.385,166.335,166.34,921300000.0
2007-12-28 17:18:00,166.335,166.375,166.315,166.365,1128500000.0
2007-12-28 17:19:00,166.365,166.41,166.345,166.385,984299997.0
2007-12-28 17:20:00,166.385,166.425,166.375,166.42,383000000.0
2007-12-28 17:21:00,166.42,166.43,166.36,166.37,316800000.0
2007-12-28 17:22:00,166.37,166.375,166.325,166.335,480500000.0
2007-12-28 17:23:00,166.335,166.34,166.27,166.275,1311800000.0
2007-12-28 17:24:00,166.275,166.28,166.27,166.28,597600000.0
2007-12-28 17:25:00,166.28,166.3,166.225,166.225,528400000.0
2007-12-28 17:26:00,166.225,166.27,166.21,166.255,688600000.0
2007-12-28 17:27:00,166.255,166.26,166.22,166.26,495300000.0
2007-12-28 17:28:00,166.26,166.335,166.255,166.32,1288100001.0
2007-12-28 17:29:00,166.33,166.34,166.275,166.3,585900000.0
2007-12-28 17:30:00,166.3,166.325,166.28,166.32,776900000.0
2007-12-28 17:31:00,166.32,166.345,166.32,166.335,1414500001.0
2007-12-28 17:32:00,166.34,166.34,166.255,166.3,1237500001.0
2007-12-28 17:33:00,166.3,166.325,166.295,166.305,1019100000.0
2007-12-28 17:34:00,166.305,166.33,166.305,166.315,441500000.0
2007-12-28 17:35:00,166.31,166.33,166.285,166.29,457000000.0
2007-12-28 17:36:00,166.29,166.29,166.27,166.28,629800000.0
2007-12-28 17:37:00,166.28,166.28,166.26,166.27,1378300000.0
2007-12-28 17:38:00,166.27,166.3,166.27,166.3,1528700001.0
2007-12-28 17:39:00,166.3,166.38,166.3,166.345,1449200000.0
2007-12-28 17:40:00,166.34,166.385,166.335,166.36,881000000.0
2007-12-28 17:41:00,166.36,166.365,166.33,166.345,1287000001.0
2007-12-28 17:42:00,166.345,166.345,166.32,166.325,1005999998.0
2007-12-28 17:43:00,166.33,166.34,166.315,166.32,1130800000.0
2007-12-28 17:44:00,166.39,166.42,166.39,166.4,535600000.0
2007-12-28 17:45:00,166.32,166.345,166.3,166.345,535600000.0
2007-12-28 17:46:00,166.345,166.38,166.3,166.375,553200000.0
2007-12-28 17:47:00,166.375,166.41,166.375,166.41,402100000.0
2007-12-28 17:48:00,166.41,166.41,166.39,166.39,474400000.0
2007-12-28 17:49:00,166.39,166.425,166.385,166.425,274400000.0
2007-12-28 17:50:00,166.425,166.45,166.42,166.445,604400000.0
2007-12-28 17:51:00,166.445,166.465,166.42,166.42,699800000.0
2007-12-28 17:52:00,166.42,166.42,166.335,166.34,1167500002.0
2007-12-28 17:53:00,166.35,166.365,166.335,166.365,950500000.0
2007-12-28 17:54:00,166.365,166.365,166.29,166.345,334600000.0
2007-12-28 17:55:00,166.35,166.365,166.335,166.355,233600000.0
2007-12-28 17:56:00,166.355,166.37,166.34,166.355,310800000.0
2007-12-28 17:57:00,166.355,166.36,166.305,166.33,269000000.0
2007-12-28 17:58:00,166.33,166.4,166.33,166.365,347600000.0
2007-12-28 17:59:00,166.365,166.385,166.305,166.32,627100000.0
2007-12-28 18:00:00,166.325,166.4,166.32,166.36,1377700001.0
2007-12-28 18:01:00,166.355,166.38,166.345,166.345,858000001.0
2007-12-28 18:02:00,166.345,166.36,166.33,166.355,1687700006.0
2007-12-28 18:03:00,166.355,166.355,166.325,166.34,646400000.0
2007-12-28 18:04:00,166.34,166.34,166.29,166.305,1839100006.0
2007-12-28 18:05:00,166.3,166.345,166.3,166.325,1474900000.0
2007-12-28 18:06:00,166.325,166.34,166.295,166.34,1301900000.0
2007-12-28 18:07:00,166.34,166.34,166.325,166.34,1065900000.0
2007-12-28 18:08:00,166.34,166.36,166.335,166.35,2031699990.0
2007-12-28 18:09:00,166.35,166.37,166.295,166.3,1130400000.0
2007-12-28 18:10:00,166.3,166.355,166.3,166.315,881200000.0
2007-12-28 18:11:00,166.315,166.35,166.305,166.35,1010800000.0
2007-12-28 18:12:00,166.34,166.36,166.33,166.36,1356800000.0
2007-12-28 18:13:00,166.36,166.365,166.32,166.34,1490000000.0
2007-12-28 18:14:00,166.34,166.395,166.305,166.38,1127300007.0
2007-12-28 18:15:00,166.375,166.38,166.345,166.35,1016600004.0
2007-12-28 18:16:00,166.35,166.385,166.34,166.38,686900000.0
2007-12-28 18:17:00,166.38,166.385,166.33,166.36,1540900000.0
2007-12-28 18:18:00,166.36,166.39,166.35,166.37,1978900001.0
2007-12-28 18:19:00,166.37,166.38,166.34,166.38,1437000000.0
2007-12-28 18:20:00,166.11,166.12,166.1,166.11,1937699996.0
2007-12-28 18:21:00,166.1,166.12,166.09,166.1,1937699996.0
2007-12-28 18:22:00,166.37,166.38,166.355,166.36,1937699996.0
2007-12-28 18:23:00,166.11,166.14,166.11,166.12,1927600000.0
2007-12-28 18:24:00,166.375,166.38,166.36,166.36,1927600000.0
2007-12-28 18:25:00,166.36,166.36,166.32,166.32,2019399999.0
2007-12-28 18:26:00,166.32,166.32,166.25,166.26,1106400000.0
2007-12-28 18:27:00,166.26,166.27,166.235,166.235,684400000.0
2007-12-28 18:28:00,166.235,166.255,166.22,166.225,1619899999.0
2007-12-28 18:29:00,166.23,166.27,166.225,166.245,1108500000.0
2007-12-28 18:30:00,166.245,166.28,166.245,166.265,728400000.0
2007-12-28 18:31:00,166.265,166.3,166.265,166.285,996200000.0
2007-12-28 18:32:00,166.285,166.32,166.27,166.31,781400000.0
2007-12-28 18:33:00,166.3,166.37,166.275,166.345,605300000.0
2007-12-28 18:34:00,166.345,166.38,166.335,166.355,329800000.0
2007-12-28 18:35:00,166.365,166.43,166.355,166.42,1143000000.0
2007-12-28 18:36:00,166.42,166.44,166.415,166.415,642400000.0
2007-12-28 18:37:00,166.415,166.42,166.385,166.4,894700001.0
2007-12-28 18:38:00,166.395,166.445,166.38,166.42,1416999998.0
2007-12-28 18:39:00,166.42,166.44,166.395,166.395,1321499991.0
2007-12-28 18:40:00,166.395,166.42,166.375,166.415,1708999997.0
2007-12-28 18:41:00,166.415,166.425,166.405,166.42,1335100003.0
2007-12-28 18:42:00,166.42,166.445,166.395,166.41,1605100000.0
2007-12-28 18:43:00,166.41,166.44,166.41,166.44,1392800000.0
2007-12-28 18:44:00,166.44,166.45,166.425,166.43,1801399999.0
2007-12-28 18:45:00,165.98,165.98,165.98,165.98,2110099997.0
2007-12-28 18:46:00,166.4,166.42,166.375,166.38,2110099997.0
2007-12-28 18:47:00,165.98,165.98,165.94,165.94,1678600000.0
2007-12-28 18:48:00,166.38,166.4,166.375,166.375,1678600000.0
2007-12-28 18:49:00,166.375,166.38,166.315,166.36,1338000001.0
2007-12-28 18:50:00,166.36,166.37,166.35,166.355,1490300000.0
2007-12-28 18:51:00,166.355,166.36,166.32,166.32,1369899998.0
2007-12-28 18:52:00,165.87,165.89,165.87,165.88,1895439787.0
2007-12-28 18:53:00,166.3,166.31,166.225,166.225,1895439787.0
2007-12-28 18:54:00,165.89,165.89,165.89,165.89,1517600000.0
2007-12-28 18:55:00,166.295,166.33,166.285,166.315,1517600000.0
2007-12-28 18:56:00,166.32,166.32,166.25,166.255,1678400011.0
2007-12-28 18:57:00,165.93,165.94,165.9,165.94,1922000000.0
2007-12-28 18:58:00,165.95,165.97,165.94,165.94,1922000000.0
2007-12-28 18:59:00,166.27,166.29,166.24,166.24,1922000000.0
2007-12-28 19:00:00,166.245,166.26,166.215,166.26,2014899977.0
2007-12-28 19:01:00,166.26,166.27,166.235,166.24,2126700000.0
2007-12-28 19:02:00,165.87,165.89,165.87,165.88,1355800000.0
2007-12-28 19:03:00,165.89,165.9,165.88,165.9,1355800000.0
2007-12-28 19:04:00,166.26,166.265,166.255,166.26,1355800000.0
2007-12-28 19:05:00,165.94,165.95,165.92,165.94,1848000000.0
2007-12-28 19:06:00,166.24,166.26,166.24,166.26,1848000000.0
2007-12-28 19:07:00,166.26,166.26,166.23,166.23,1555700000.0
2007-12-28 19:08:00,166.225,166.225,166.165,166.175,1895600000.0
2007-12-28 19:09:00,166.18,166.18,166.085,166.16,1347500000.0
2007-12-28 19:10:00,166.16,166.17,166.13,166.13,1399200000.0
2007-12-28 19:11:00,166.13,166.13,166.09,166.09,2005100002.0
2007-12-28 19:12:00,166.095,166.1,166.065,166.07,1969200001.0
2007-12-28 19:13:00,166.07,166.125,166.07,166.125,1722400005.0
2007-12-28 19:14:00,166.125,166.14,166.12,166.135,1509349997.0
2007-12-28 19:15:00,166.135,166.16,166.135,166.16,1651650000.0
2007-12-28 19:16:00,166.16,166.16,166.13,166.145,1584099999.0
2007-12-28 19:17:00,166.145,166.16,166.145,166.16,1419700000.0
2007-12-28 19:18:00,166.16,166.19,166.155,166.155,1993400017.0
2007-12-28 19:19:00,166.16,166.16,166.135,166.14,1800700000.0
2007-12-28 19:20:00,165.92,165.94,165.92,165.94,1326900000.0
2007-12-28 19:21:00,166.14,166.15,166.13,166.13,1326900000.0
2007-12-28 19:22:00,166.13,166.165,166.13,166.145,1423200000.0
2007-12-28 19:23:00,166.145,166.18,166.14,166.155,1358500000.0
2007-12-28 19:24:00,165.92,165.93,165.91,165.91,1841700001.0
2007-12-28 19:25:00,166.11,166.16,166.105,166.13,1841700001.0
2007-12-28 19:26:00,166.13,166.13,166.09,166.11,1763800000.0
2007-12-28 19:27:00,166.105,166.11,166.085,166.085,959300001.0
2007-12-28 19:28:00,166.09,166.1,166.065,166.07,1437500005.0
2007-12-28 19:29:00,166.075,166.115,166.07,166.105,1149900000.0
2007-12-28 19:30:00,166.105,166.125,166.1,166.12,2030600000.0
2007-12-28 19:31:00,166.115,166.125,166.085,166.085,1783600000.0
2007-12-28 19:32:00,166.09,166.09,166.055,166.08,1406400003.0
2007-12-28 19:33:00,166.08,166.09,166.075,166.08,2112900000.0
2007-12-28 19:34:00,166.08,166.1,166.08,166.085,1626400000.0
2007-12-28 19:35:00,166.09,166.14,166.085,166.12,1834500000.0
2007-12-28 19:36:00,166.12,166.15,166.085,166.085,1674500000.0
2007-12-28 19:37:00,166.085,166.085,166.05,166.05,1476000000.0
2007-12-28 19:38:00,166.05,166.08,166.03,166.055,1541099996.0
2007-12-28 19:39:00,165.73,165.79,165.73,165.79,1266799998.0
2007-12-28 19:40:00,166.05,166.07,166.05,166.065,1266799998.0
2007-12-28 19:41:00,166.065,166.095,166.065,166.08,1485400000.0
2007-12-28 19:42:00,166.08,166.085,166.06,166.06,1954700000.0
2007-12-28 19:43:00,165.93,165.95,165.92,165.95,888000000.0
2007-12-28 19:44:00,166.05,166.05,165.99,166.005,888000000.0
2007-12-28 19:45:00,166.005,166.02,166.0,166.02,1941800000.0
2007-12-28 19:46:00,166.02,166.025,165.995,166.015,1109400000.0
2007-12-28 19:47:00,166.015,166.025,165.97,165.97,2031300000.0
2007-12-28 19:48:00,165.97,165.99,165.95,165.975,2022500000.0
2007-12-28 19:49:00,165.975,165.98,165.96,165.97,1067700000.0
2007-12-28 19:50:00,165.97,165.97,165.95,165.96,1096800000.0
2007-12-28 19:51:00,165.96,165.96,165.92,165.92,1355200000.0
2007-12-28 19:52:00,166.02,166.04,166.0,166.01,1340600000.0
2007-12-28 19:53:00,166.0,166.0,165.99,166.0,1340600000.0
2007-12-28 19:54:00,165.91,165.92,165.9,165.92,1340600000.0
2007-12-28 19:55:00,166.02,166.03,166.02,166.03,1978299998.0
2007-12-28 19:56:00,165.98,166.0,165.975,165.975,1978299998.0
2007-12-28 19:57:00,166.03,166.04,166.02,166.02,1844800000.0
2007-12-28 19:58:00,166.03,166.04,166.01,166.04,1844800000.0
2007-12-28 19:59:00,166.05,166.08,166.05,166.06,1844800000.0
2007-12-28 20:00:00,166.05,166.05,166.02,166.03,1844800000.0
2007-12-28 20:01:00,165.92,165.92,165.91,165.91,1844800000.0
2007-12-28 20:02:00,165.91,165.925,165.9,165.92,2116000000.0
2007-12-28 20:03:00,165.92,165.935,165.91,165.92,1881799992.0
2007-12-28 20:04:00,165.92,165.97,165.92,165.97,1124900000.0
2007-12-28 20:05:00,165.97,165.985,165.955,165.975,1072300000.0
2007-12-28 20:06:00,165.975,166.025,165.975,166.015,859300000.0
2007-12-28 20:07:00,166.015,166.045,166.015,166.035,1496600000.0
2007-12-28 20:08:00,166.035,166.05,166.035,166.035,2102200000.0
2007-12-28 20:09:00,166.035,166.035,166.005,166.01,1476600000.0
2007-12-28 20:10:00,166.01,166.01,165.98,165.98,1401400000.0
2007-12-28 20:11:00,165.98,166.0,165.97,166.0,1635500000.0
2007-12-28 20:12:00,166.0,166.005,166.0,166.005,1659100000.0
2007-12-28 20:13:00,166.005,166.02,165.995,166.02,1398300000.0
2007-12-28 20:14:00,166.02,166.035,166.0,166.005,1484800000.0
2007-12-28 20:15:00,166.005,166.01,165.985,165.995,1643800000.0
2007-12-28 20:16:00,165.97,165.99,165.97,165.99,1486400000.0
2007-12-28 20:17:00,166.0,166.0,165.98,165.98,1486400000.0
2007-12-28 20:18:00,165.985,166.0,165.96,165.97,1486400000.0
2007-12-28 20:19:00,165.94,165.94,165.94,165.94,1803299982.0
2007-12-28 20:20:00,165.96,165.98,165.945,165.97,1803299982.0
2007-12-28 20:21:00,165.97,165.97,165.96,165.97,885400000.0
2007-12-28 20:22:00,165.97,165.975,165.955,165.96,1782700000.0
2007-12-28 20:23:00,165.96,165.97,165.96,165.97,1932500000.0
2007-12-28 20:24:00,165.96,165.98,165.96,165.98,1932500000.0
2007-12-28 20:25:00,165.99,166.0,165.99,165.99,1932500000.0
2007-12-28 20:26:00,165.95,165.965,165.94,165.96,1932500000.0
2007-12-28 20:27:00,165.965,165.97,165.95,165.95,1813300000.0
2007-12-28 20:28:00,165.95,165.95,165.925,165.925,1079000000.0
2007-12-28 20:29:00,165.925,165.935,165.91,165.92,1818600000.0
2007-12-28 20:30:00,165.92,165.92,165.875,165.89,1241300000.0
2007-12-28 20:31:00,165.89,165.89,165.835,165.85,1497700000.0
2007-12-28 20:32:00,165.95,165.97,165.95,165.97,1296600000.0
2007-12-28 20:33:00,165.96,165.97,165.96,165.96,1296600000.0
2007-12-28 20:34:00,165.97,165.97,165.96,165.96,1296600000.0
2007-12-28 20:35:00,165.95,165.95,165.95,165.95,1296600000.0
2007-12-28 20:36:00,165.94,165.94,165.94,165.94,1296600000.0
2007-12-28 20:37:00,165.8,165.81,165.78,165.79,1296600000.0
2007-12-28 20:38:00,165.79,165.81,165.75,165.75,1462900000.0
2007-12-28 20:39:00,165.96,165.98,165.96,165.98,1248600000.0
2007-12-28 20:40:00,165.99,166.0,165.99,166.0,1248600000.0
2007-12-28 20:41:00,165.84,165.89,165.835,165.89,1248600000.0
2007-12-28 20:42:00,165.89,165.96,165.89,165.955,1517700000.0
2007-12-28 20:43:00,165.955,165.985,165.95,165.975,2137000000.0
2007-12-28 20:44:00,165.98,165.98,165.945,165.95,1018799999.0
2007-12-28 20:45:00,165.945,165.945,165.93,165.935,1419200000.0
2007-12-28 20:46:00,165.93,165.96,165.93,165.96,1004800000.0
2007-12-28 20:47:00,166.03,166.04,166.02,166.04,1986499999.0
2007-12-28 20:48:00,165.995,166.01,165.975,165.98,1986499999.0
2007-12-28 20:49:00,165.975,165.99,165.975,165.975,2043700000.0
2007-12-28 20:50:00,165.98,166.01,165.98,166.005,1149100000.0
2007-12-28 20:51:00,166.005,166.055,166.0,166.05,1092300001.0
2007-12-28 20:52:00,166.05,166.07,166.035,166.035,779000000.0
2007-12-28 20:53:00,166.035,166.04,166.02,166.04,1034250000.0
2007-12-28 20:54:00,166.04,166.04,166.025,166.04,1276600000.0
2007-12-28 20:55:00,166.04,166.065,166.04,166.065,892800000.0
2007-12-28 20:56:00,166.065,166.07,166.06,166.065,551200000.0
2007-12-28 20:57:00,166.065,166.07,166.05,166.05,932250000.0
2007-12-28 20:58:00,166.05,166.07,166.05,166.07,849300000.0
2007-12-28 20:59:00,166.07,166.11,166.07,166.085,984400000.0
2007-12-28 21:00:00,166.085,166.09,166.05,166.06,1021500000.0
2007-12-28 21:01:00,166.06,166.06,166.045,166.05,953600000.0
2007-12-28 21:02:00,166.05,166.06,166.035,166.05,1174700000.0
2007-12-28 21:03:00,166.05,166.07,166.03,166.05,1444549999.0
2007-12-28 21:04:00,166.05,166.06,166.04,166.06,1505100009.0
2007-12-28 21:05:00,165.85,165.85,165.8,165.8,1353149982.0
2007-12-28 21:06:00,165.79,165.82,165.77,165.8,1353149982.0
2007-12-28 21:07:00,165.81,165.9,165.81,165.9,1353149982.0
2007-12-28 21:08:00,165.89,165.89,165.87,165.89,1353149982.0
2007-12-28 21:09:00,165.9,165.93,165.89,165.93,1353149982.0
2007-12-28 21:10:00,165.92,165.96,165.91,165.96,1353149982.0
2007-12-28 21:12:00,165.97,165.99,165.97,165.98,1353149982.0
2007-12-28 21:13:00,165.99,165.99,165.96,165.97,1353149982.0
2007-12-28 21:14:00,166.0,166.0,165.965,165.98,1353149982.0
2007-12-28 21:15:00,165.99,166.0,165.95,166.0,524300003.0
2007-12-28 21:16:00,166.0,166.02,166.0,166.02,948150000.0
2007-12-28 21:17:00,166.0,166.05,166.0,166.04,1979100000.0
2007-12-28 21:18:00,166.02,166.02,165.98,165.99,1979100000.0
2007-12-28 21:19:00,165.99,166.0,165.97,165.98,1245650000.0
2007-12-28 21:20:00,165.97,165.97,165.91,165.92,1208500000.0
2007-12-28 21:22:00,165.93,165.93,165.92,165.92,1208500000.0
2007-12-28 21:23:00,165.91,165.92,165.9,165.92,1208500000.0
2007-12-28 21:24:00,165.91,165.91,165.89,165.9,1208500000.0
2007-12-28 21:25:00,165.91,165.91,165.89,165.89,1208500000.0
2007-12-28 21:26:00,165.88,165.88,165.86,165.87,1208500000.0
2007-12-28 21:27:00,166.05,166.05,166.02,166.03,1208500000.0
2007-12-28 21:28:00,165.88,165.89,165.87,165.88,1455400011.0
2007-12-28 21:29:00,165.87,165.88,165.87,165.87,1455400011.0
2007-12-28 21:30:00,165.88,165.9,165.88,165.9,1455400011.0
2007-12-28 21:31:00,165.89,165.89,165.89,165.89,1455400011.0
2007-12-28 21:32:00,165.88,165.89,165.86,165.86,1455400011.0
2007-12-28 21:36:00,165.85,165.87,165.77,165.77,1455400011.0
2007-12-28 21:37:00,165.79,165.8,165.78,165.8,1455400011.0
2007-12-28 21:38:00,165.78,165.81,165.78,165.81,1455400011.0
2007-12-28 21:39:00,165.82,165.84,165.82,165.84,1455400011.0
2007-12-28 21:40:00,166.01,166.05,166.005,166.05,1455400011.0
2007-12-28 21:41:00,165.84,165.84,165.84,165.84,1694800000.0
2007-12-28 21:42:00,165.83,165.84,165.83,165.84,1694800000.0
2007-12-28 21:43:00,166.06,166.06,166.045,166.045,1694800000.0
2007-12-28 21:44:00,165.84,165.84,165.83,165.83,1635499999.0
2007-12-28 21:45:00,165.81,165.81,165.81,165.81,1635499999.0
2007-12-28 21:46:00,165.82,165.82,165.82,165.82,1635499999.0
2007-12-28 21:47:00,165.81,165.81,165.8,165.81,1635499999.0
2007-12-28 21:48:00,165.8,165.81,165.8,165.81,1635499999.0
2007-12-28 21:49:00,165.8,165.81,165.8,165.81,1635499999.0
2007-12-28 21:50:00,165.8,165.81,165.79,165.81,1635499999.0
2007-12-28 21:51:00,166.07,166.08,166.04,166.075,1635499999.0
2007-12-28 21:52:00,166.075,166.08,166.03,166.03,1776199999.0
2007-12-28 21:53:00,166.03,166.03,165.98,165.98,1590199999.0
2007-12-28 21:54:00,165.79,165.81,165.79,165.79,1273999989.0
2007-12-28 21:55:00,165.8,165.8,165.73,165.73,1273999989.0
2007-12-28 21:56:00,165.74,165.75,165.74,165.75,1273999989.0
2007-12-28 21:57:00,166.015,166.02,165.99,166.005,1273999989.0
2007-12-28 21:58:00,165.74,165.75,165.74,165.74,860299999.0
2007-12-28 21:59:00,165.73,165.74,165.73,165.74,860299999.0
2007-12-28 22:00:00,165.97,166.0,165.96,166.0,860299999.0
2007-12-28 22:01:00,165.72,165.74,165.72,165.74,1637000015.0
2007-12-28 22:02:00,165.72,165.73,165.71,165.71,1637000015.0
2007-12-28 22:03:00,165.73,165.73,165.72,165.72,1637000015.0
2007-12-28 22:04:00,165.945,165.95,165.85,165.86,1637000015.0
2007-12-28 22:05:00,165.86,165.88,165.83,165.83,1971499999.0
2007-12-28 22:06:00,165.61,165.67,165.61,165.64,1759200000.0
2007-12-28 22:07:00,165.83,165.93,165.83,165.93,1759200000.0
2007-12-28 22:08:00,165.68,165.69,165.68,165.68,1068800018.0
2007-12-28 22:09:00,165.92,165.96,165.92,165.96,1068800018.0
2007-12-28 22:10:00,165.66,165.68,165.62,165.62,1322399971.0
2007-12-28 22:11:00,165.63,165.64,165.62,165.62,1322399971.0
2007-12-28 22:12:00,165.61,165.7,165.61,165.7,1322399971.0
2007-12-28 22:13:00,165.69,165.73,165.66,165.72,1322399971.0
2007-12-28 22:14:00,165.71,165.73,165.66,165.68,1322399971.0
2007-12-28 22:15:00,165.69,165.72,165.67,165.7,1322399971.0
2007-12-28 22:16:00,165.69,165.71,165.66,165.71,1322399971.0
2007-12-28 22:17:00,166.04,166.075,166.03,166.07,1322399971.0
2007-12-28 22:18:00,166.07,166.07,166.03,166.04,1710400001.0
2007-12-28 22:19:00,165.69,165.69,165.63,165.63,1916699992.0
2007-12-28 22:20:00,166.02,166.02,165.935,165.945,1916699992.0
2007-12-28 22:21:00,165.64,165.64,165.63,165.64,1917800000.0
2007-12-28 22:22:00,165.95,165.96,165.945,165.95,1917800000.0
2007-12-28 22:23:00,165.945,165.95,165.93,165.945,1423200000.0
2007-12-28 22:24:00,165.945,165.95,165.92,165.93,1381099983.0
2007-12-28 22:25:00,165.6,165.63,165.6,165.6,1731999970.0
2007-12-28 22:26:00,165.92,165.92,165.89,165.9,1731999970.0
2007-12-28 22:27:00,165.59,165.61,165.58,165.6,1962600001.0
2007-12-28 22:28:00,165.9,165.92,165.9,165.91,1962600001.0
2007-12-28 22:29:00,165.61,165.62,165.56,165.56,1051800000.0
2007-12-28 22:30:00,165.55,165.55,165.51,165.52,1051800000.0
2007-12-28 22:31:00,165.51,165.54,165.45,165.48,1051800000.0
2007-12-28 22:32:00,165.92,165.92,165.89,165.9,1051800000.0
2007-12-28 22:33:00,165.45,165.46,165.44,165.45,1108000000.0
2007-12-28 22:34:00,165.44,165.44,165.38,165.39,1108000000.0
2007-12-28 22:35:00,165.9,165.9,165.87,165.87,1108000000.0
2007-12-28 22:36:00,165.4,165.4,165.4,165.4,1775900001.0
2007-12-28 22:37:00,165.8,165.84,165.8,165.825,1775900001.0
2007-12-28 22:38:00,165.825,165.85,165.81,165.84,1079700004.0
2007-12-28 22:39:00,165.39,165.41,165.37,165.39,970000000.0
2007-12-28 22:40:00,165.87,165.89,165.87,165.89,970000000.0
2007-12-28 22:41:00,165.89,165.89,165.865,165.865,671000000.0
2007-12-28 22:42:00,165.865,165.87,165.86,165.87,849500011.0
2007-12-28 22:43:00,165.4,165.44,165.39,165.41,792700000.0
2007-12-28 22:44:00,165.87,165.87,165.855,165.855,792700000.0
2007-12-28 22:45:00,165.38,165.4,165.37,165.38,1534800000.0
2007-12-28 22:46:00,165.835,165.85,165.835,165.85,1534800000.0
2007-12-28 22:47:00,165.43,165.44,165.4,165.42,1912000000.0
2007-12-28 22:48:00,165.43,165.46,165.4,165.4,1912000000.0
2007-12-28 22:49:00,165.38,165.43,165.38,165.43,1912000000.0
2007-12-28 22:50:00,165.41,165.41,165.39,165.39,1912000000.0
2007-12-28 22:51:00,165.41,165.41,165.39,165.39,1912000000.0
2007-12-28 22:52:00,165.37,165.42,165.36,165.42,1912000000.0
2007-12-28 22:53:00,165.41,165.41,165.37,165.37,1912000000.0
2007-12-28 22:54:00,165.39,165.39,165.36,165.38,1912000000.0
2007-12-28 22:55:00,165.35,165.39,165.34,165.36,1912000000.0
2007-12-28 22:56:00,165.37,165.38,165.35,165.36,1912000000.0
2007-12-28 22:57:00,165.78,165.78,165.77,165.77,1912000000.0
2007-12-28 22:58:00,165.77,165.78,165.76,165.76,2044000001.0
2007-12-28 22:59:00,165.36,165.36,165.31,165.32,402100000.0
2007-12-31 00:00:00,165.69,165.69,165.69,165.69,402100000.0
2007-12-31 00:05:00,165.68,165.68,165.68,165.68,402100000.0
2007-12-31 00:07:00,165.67,165.67,165.67,165.67,402100000.0
2007-12-31 00:08:00,165.68,165.68,165.66,165.66,402100000.0
2007-12-31 00:09:00,165.67,165.68,165.67,165.68,402100000.0
2007-12-31 00:10:00,165.67,165.68,165.67,165.68,402100000.0
2007-12-31 00:13:00,165.69,165.71,165.68,165.69,402100000.0
2007-12-31 00:14:00,165.7,165.71,165.7,165.71,402100000.0
2007-12-31 00:16:00,165.73,165.73,165.72,165.72,402100000.0
2007-12-31 00:17:00,165.71,165.72,165.67,165.69,402100000.0
2007-12-31 00:18:00,165.67,165.69,165.66,165.66,402100000.0
2007-12-31 00:19:00,165.67,165.68,165.67,165.68,402100000.0
2007-12-31 00:20:00,165.69,165.69,165.66,165.69,402100000.0
2007-12-31 00:21:00,165.66,165.69,165.65,165.65,402100000.0
2007-12-31 00:23:00,165.66,165.66,165.66,165.66,402100000.0
2007-12-31 00:24:00,165.65,165.65,165.56,165.56,402100000.0
2007-12-31 00:25:00,165.53,165.61,165.5,165.55,402100000.0
2007-12-31 00:26:00,165.54,165.54,165.47,165.47,402100000.0
2007-12-31 00:27:00,165.46,165.48,165.45,165.47,402100000.0
2007-12-31 00:28:00,165.48,165.49,165.46,165.46,402100000.0
2007-12-31 00:29:00,165.47,165.49,165.46,165.49,402100000.0
2007-12-31 00:30:00,165.46,165.48,165.46,165.48,402100000.0
2007-12-31 00:31:00,165.46,165.48,165.46,165.47,402100000.0
2007-12-31 00:32:00,165.71,165.74,165.71,165.71,402100000.0
2007-12-31 00:33:00,165.71,165.71,165.695,165.705,697000000.0
2007-12-31 00:34:00,165.7,165.73,165.7,165.73,52600000.0
2007-12-31 00:35:00,165.73,165.74,165.71,165.73,750500000.0
2007-12-31 00:36:00,165.74,165.74,165.71,165.74,482500000.0
2007-12-31 00:37:00,165.74,165.74,165.72,165.72,265000000.0
2007-12-31 00:38:00,165.72,165.72,165.7,165.71,926600000.0
2007-12-31 00:39:00,165.71,165.71,165.7,165.71,539100000.0
2007-12-31 00:40:00,165.71,165.71,165.7,165.71,699500000.0
2007-12-31 00:41:00,165.31,165.34,165.29,165.34,221800000.0
2007-12-31 00:42:00,165.72,165.73,165.71,165.71,221800000.0
2007-12-31 00:43:00,165.71,165.73,165.71,165.71,1108200000.0
2007-12-31 00:44:00,165.71,165.73,165.685,165.7,573900000.0
2007-12-31 00:45:00,165.71,165.73,165.7,165.7,559300000.0
2007-12-31 00:46:00,165.7,165.72,165.65,165.67,1231200000.0
2007-12-31 00:47:00,165.67,165.69,165.67,165.69,661800000.0
2007-12-31 00:48:00,165.69,165.69,165.66,165.66,1085600000.0
2007-12-31 00:49:00,165.67,165.69,165.64,165.67,1294800000.0
2007-12-31 00:50:00,165.38,165.39,165.37,165.38,1754099962.0
2007-12-31 00:51:00,165.66,165.68,165.64,165.66,1754099962.0
2007-12-31 00:52:00,165.66,165.67,165.6,165.64,1393800000.0
2007-12-31 00:53:00,165.64,165.65,165.64,165.65,176600000.0
2007-12-31 00:54:00,165.64,165.69,165.635,165.65,1026300000.0
2007-12-31 00:55:00,165.65,165.71,165.65,165.71,186100000.0
2007-12-31 00:56:00,165.71,165.74,165.68,165.68,313700000.0
2007-12-31 00:57:00,165.68,165.71,165.68,165.71,175500000.0
2007-12-31 00:58:00,165.72,165.74,165.7,165.74,1562800000.0
2007-12-31 00:59:00,165.74,165.74,165.68,165.74,1409600000.0
2007-12-31 01:00:00,165.74,165.74,165.69,165.7,1759900000.0
2007-12-31 01:01:00,165.7,165.72,165.7,165.71,469100000.0
2007-12-31 01:02:00,165.71,165.71,165.68,165.68,240900000.0
2007-12-31 01:03:00,165.68,165.7,165.68,165.7,188300000.0
2007-12-31 01:04:00,165.7,165.7,165.7,165.7,622400000.0
2007-12-31 01:05:00,165.7,165.7,165.68,165.69,346500000.0
2007-12-31 01:06:00,165.69,165.71,165.68,165.69,1498000000.0
2007-12-31 01:07:00,165.69,165.69,165.68,165.68,427500000.0
2007-12-31 01:08:00,165.68,165.69,165.64,165.69,971600000.0
2007-12-31 01:09:00,165.69,165.7,165.68,165.69,1471500000.0
2007-12-31 01:10:00,165.69,165.71,165.66,165.68,470200000.0
2007-12-31 01:11:00,165.68,165.72,165.66,165.72,680400000.0
2007-12-31 01:12:00,165.72,165.72,165.69,165.72,402200000.0
2007-12-31 01:13:00,165.71,165.74,165.71,165.72,718100000.0
2007-12-31 01:14:00,165.72,165.73,165.715,165.72,1542400000.0
2007-12-31 01:15:00,165.72,165.735,165.71,165.735,2119400000.0
2007-12-31 01:17:00,165.73,165.745,165.715,165.72,923900000.0
2007-12-31 01:18:00,165.72,165.73,165.685,165.685,1722000000.0
2007-12-31 01:19:00,165.685,165.71,165.685,165.695,1145700000.0
2007-12-31 01:20:00,165.695,165.73,165.68,165.73,1127300000.0
2007-12-31 01:21:00,165.73,165.73,165.66,165.67,1343499989.0
2007-12-31 01:22:00,165.67,165.67,165.66,165.67,437100000.0
2007-12-31 01:23:00,165.67,165.67,165.66,165.67,780600000.0
2007-12-31 01:24:00,165.67,165.67,165.55,165.55,943399999.0
2007-12-31 01:25:00,165.55,165.6,165.53,165.56,401500000.0
2007-12-31 01:26:00,165.56,165.56,165.49,165.49,618100000.0
2007-12-31 01:27:00,165.49,165.5,165.47,165.48,505600000.0
2007-12-31 01:28:00,165.48,165.51,165.48,165.5,1291900000.0
2007-12-31 01:29:00,165.5,165.5,165.5,165.5,691000000.0
2007-12-31 01:30:00,165.5,165.5,165.495,165.495,1973900000.0
2007-12-31 01:31:00,165.37,165.38,165.36,165.36,1554200000.0
2007-12-31 01:32:00,165.5,165.5,165.39,165.395,1554200000.0
2007-12-31 01:33:00,165.395,165.4,165.385,165.4,976200000.0
2007-12-31 01:34:00,165.4,165.4,165.32,165.35,660000000.0
2007-12-31 01:35:00,165.35,165.36,165.315,165.32,2096100000.0
2007-12-31 01:36:00,165.33,165.33,165.315,165.32,1282800000.0
2007-12-31 01:37:00,165.32,165.32,165.315,165.315,802400000.0
2007-12-31 01:38:00,165.315,165.33,165.315,165.33,553400000.0
2007-12-31 01:39:00,165.33,165.33,165.32,165.33,1039500000.0
2007-12-31 01:40:00,165.33,165.34,165.33,165.33,684800000.0
2007-12-31 01:41:00,165.33,165.35,165.31,165.345,1581100000.0
2007-12-31 01:42:00,165.345,165.37,165.34,165.37,1577600000.0
2007-12-31 01:43:00,165.365,165.37,165.355,165.355,895000000.0
2007-12-31 01:44:00,165.38,165.42,165.38,165.4,937300000.0
2007-12-31 01:45:00,165.37,165.38,165.355,165.365,937300000.0
2007-12-31 01:46:00,165.4,165.4,165.36,165.38,860000000.0
2007-12-31 01:47:00,165.405,165.42,165.395,165.4,860000000.0
2007-12-31 01:48:00,165.4,165.41,165.4,165.4,1106000000.0
2007-12-31 01:49:00,165.4,165.415,165.385,165.405,818400000.0
2007-12-31 01:50:00,165.405,165.42,165.405,165.415,480000000.0
2007-12-31 01:51:00,165.415,165.43,165.4,165.43,590800000.0
2007-12-31 01:52:00,165.43,165.43,165.405,165.415,445300000.0
2007-12-31 01:53:00,165.42,165.42,165.395,165.42,1142400000.0
2007-12-31 01:54:00,165.42,165.43,165.41,165.42,654500000.0
2007-12-31 01:55:00,165.38,165.38,165.36,165.36,892900000.0
2007-12-31 01:56:00,165.41,165.42,165.39,165.42,892900000.0
2007-12-31 01:57:00,165.42,165.44,165.42,165.43,972100000.0
2007-12-31 01:58:00,165.43,165.445,165.42,165.44,513400000.0
2007-12-31 01:59:00,165.44,165.49,165.435,165.485,534800000.0
2007-12-31 02:00:00,165.49,165.49,165.43,165.47,1390900000.0
2007-12-31 02:01:00,165.47,165.48,165.47,165.47,1522800000.0
2007-12-31 02:02:00,165.475,165.485,165.47,165.48,1599600001.0
2007-12-31 02:03:00,165.48,165.49,165.48,165.49,1576800000.0
2007-12-31 02:04:00,165.49,165.49,165.48,165.485,972400000.0
2007-12-31 02:05:00,165.49,165.49,165.48,165.485,983000000.0
2007-12-31 02:06:00,165.485,165.495,165.48,165.49,961900000.0
2007-12-31 02:07:00,165.17,165.17,165.15,165.15,1289900000.0
2007-12-31 02:08:00,165.16,165.17,165.15,165.15,1289900000.0
2007-12-31 02:09:00,165.16,165.16,165.04,165.09,1289900000.0
2007-12-31 02:10:00,165.455,165.46,165.44,165.46,1289900000.0
2007-12-31 02:11:00,165.455,165.46,165.44,165.455,989099999.0
2007-12-31 02:12:00,165.06,165.06,165.04,165.04,1996700034.0
2007-12-31 02:13:00,165.06,165.07,165.04,165.06,1996700034.0
2007-12-31 02:14:00,165.04,165.06,164.98,164.98,1996700034.0
2007-12-31 02:15:00,165.0,165.0,164.98,164.98,1996700034.0
2007-12-31 02:16:00,165.43,165.43,165.42,165.43,1996700034.0
2007-12-31 02:17:00,165.02,165.07,165.02,165.07,1659200000.0
2007-12-31 02:18:00,165.06,165.09,165.06,165.08,1659200000.0
2007-12-31 02:19:00,165.06,165.08,165.04,165.08,1659200000.0
2007-12-31 02:20:00,165.42,165.42,165.41,165.41,1659200000.0
2007-12-31 02:21:00,165.41,165.41,165.4,165.41,1530500000.0
2007-12-31 02:22:00,165.41,165.41,165.41,165.41,542600000.0
2007-12-31 02:23:00,165.41,165.41,165.4,165.41,1222500000.0
2007-12-31 02:24:00,165.41,165.41,165.4,165.405,206600000.0
2007-12-31 02:25:00,165.41,165.43,165.41,165.415,601499998.0
2007-12-31 02:26:00,165.415,165.42,165.41,165.41,1052800000.0
2007-12-31 02:27:00,165.41,165.42,165.41,165.415,1538700000.0
2007-12-31 02:28:00,165.415,165.43,165.41,165.42,471700000.0
2007-12-31 02:29:00,165.42,165.42,165.405,165.405,2021600000.0
2007-12-31 02:30:00,165.41,165.41,165.405,165.41,1337700000.0
2007-12-31 02:31:00,165.41,165.415,165.41,165.41,1958900000.0
2007-12-31 02:32:00,165.41,165.415,165.4,165.4,1452800000.0
2007-12-31 02:33:00,165.405,165.415,165.38,165.415,889599999.0
2007-12-31 02:34:00,165.415,165.415,165.4,165.405,1263299979.0
2007-12-31 02:35:00,165.405,165.41,165.39,165.41,1779299972.0
2007-12-31 02:36:00,165.41,165.42,165.405,165.42,1119500000.0
2007-12-31 02:37:00,165.405,165.42,165.405,165.41,1463600000.0
2007-12-31 02:38:00,165.41,165.435,165.41,165.425,968900000.0
2007-12-31 02:39:00,165.425,165.43,165.42,165.43,2050700035.0
2007-12-31 02:40:00,165.43,165.43,165.425,165.43,1058500000.0
2007-12-31 02:41:00,165.425,165.43,165.42,165.425,800300000.0
2007-12-31 02:42:00,165.43,165.43,165.405,165.415,1009100000.0
2007-12-31 02:43:00,165.415,165.44,165.41,165.43,1181700000.0
2007-12-31 02:44:00,165.43,165.44,165.42,165.44,1018700000.0
2007-12-31 02:45:00,165.44,165.44,165.43,165.44,1073400000.0
2007-12-31 02:46:00,165.44,165.44,165.41,165.43,722800000.0
2007-12-31 02:47:00,165.43,165.43,165.41,165.415,636400000.0
2007-12-31 02:48:00,165.415,165.42,165.4,165.405,1029000000.0
2007-12-31 02:49:00,165.415,165.43,165.405,165.41,810200000.0
2007-12-31 02:50:00,165.41,165.43,165.405,165.41,1640700000.0
2007-12-31 02:51:00,165.43,165.43,165.365,165.375,985546814.0
2007-12-31 02:52:00,165.375,165.385,165.375,165.385,1491300000.0
2007-12-31 02:53:00,165.07,165.08,165.06,165.07,1913400000.0
2007-12-31 02:54:00,165.39,165.4,165.39,165.4,1913400000.0
2007-12-31 02:55:00,165.4,165.42,165.395,165.4,1239500000.0
2007-12-31 02:56:00,165.4,165.42,165.4,165.41,1690900000.0
2007-12-31 02:57:00,165.41,165.41,165.395,165.395,610300000.0
2007-12-31 02:58:00,165.06,165.07,165.06,165.06,1799200002.0
2007-12-31 02:59:00,165.07,165.07,165.02,165.04,1799200002.0
2007-12-31 03:00:00,165.34,165.35,165.32,165.33,1799200002.0
2007-12-31 03:01:00,165.33,165.33,165.28,165.29,1691399994.0
2007-12-31 03:02:00,165.01,165.01,164.99,165.0,1797200000.0
2007-12-31 03:03:00,165.29,165.31,165.28,165.3,1797200000.0
2007-12-31 03:04:00,165.3,165.305,165.28,165.28,990200000.0
2007-12-31 03:05:00,165.28,165.29,165.22,165.22,964500000.0
2007-12-31 03:06:00,165.22,165.24,165.2,165.22,1006200001.0
2007-12-31 03:07:00,165.215,165.23,165.19,165.2,798500000.0
2007-12-31 03:08:00,165.195,165.22,165.195,165.21,1729300000.0
2007-12-31 03:09:00,165.2,165.21,165.09,165.115,1503700000.0
2007-12-31 03:10:00,165.115,165.14,165.095,165.13,1431799997.0
2007-12-31 03:11:00,164.91,164.93,164.9,164.93,1621600000.0
2007-12-31 03:12:00,164.91,164.92,164.9,164.91,1621600000.0
2007-12-31 03:13:00,165.09,165.11,165.09,165.095,1621600000.0
2007-12-31 03:14:00,165.095,165.1,165.015,165.02,1529500001.0
2007-12-31 03:15:00,164.88,164.89,164.88,164.88,1993999984.0
2007-12-31 03:16:00,164.89,164.92,164.89,164.92,1993999984.0
2007-12-31 03:17:00,164.93,164.93,164.92,164.93,1993999984.0
2007-12-31 03:18:00,165.09,165.105,165.08,165.1,1993999984.0
2007-12-31 03:19:00,165.09,165.1,165.055,165.09,1747799995.0
2007-12-31 03:20:00,165.085,165.1,165.08,165.1,1461100000.0
2007-12-31 03:22:00,165.105,165.17,165.1,165.13,911200000.0
2007-12-31 03:23:00,165.13,165.14,165.1,165.135,1309700000.0
2007-12-31 03:24:00,165.135,165.135,165.075,165.09,1877600000.0
2007-12-31 03:25:00,165.09,165.09,165.01,165.02,1102600000.0
2007-12-31 03:26:00,164.92,164.93,164.92,164.92,2105600000.0
2007-12-31 03:27:00,165.065,165.075,165.03,165.045,2105600000.0
2007-12-31 03:28:00,165.02,165.02,165.01,165.01,2088100000.0
2007-12-31 03:29:00,164.99,165.01,164.94,164.98,2088100000.0
2007-12-31 03:30:00,164.96,164.98,164.95,164.95,2088100000.0
2007-12-31 03:31:00,164.94,164.95,164.94,164.95,2088100000.0
2007-12-31 03:32:00,165.05,165.06,165.04,165.055,2088100000.0
2007-12-31 03:33:00,165.055,165.115,165.04,165.11,1783500000.0
2007-12-31 03:34:00,164.96,164.96,164.91,164.92,1586800000.0
2007-12-31 03:35:00,165.1,165.1,165.08,165.08,1586800000.0
2007-12-31 03:36:00,165.08,165.09,165.075,165.085,1905800000.0
2007-12-31 03:37:00,165.09,165.11,165.085,165.105,1005900000.0
2007-12-31 03:38:00,165.105,165.12,165.105,165.11,1950500000.0
2007-12-31 03:39:00,164.9,164.9,164.87,164.87,860800000.0
2007-12-31 03:40:00,165.065,165.08,165.05,165.07,860800000.0
2007-12-31 03:41:00,165.07,165.08,165.045,165.055,1557600000.0
2007-12-31 03:42:00,165.055,165.055,165.03,165.03,410400000.0
2007-12-31 03:43:00,164.87,164.87,164.84,164.84,2054800000.0
2007-12-31 03:44:00,165.065,165.09,165.06,165.085,2054800000.0
2007-12-31 03:45:00,165.085,165.11,165.055,165.105,960700000.0
2007-12-31 03:46:00,165.105,165.115,165.06,165.09,1335300000.0
2007-12-31 03:47:00,165.09,165.095,165.06,165.06,1062800000.0
2007-12-31 03:48:00,165.075,165.085,165.06,165.065,1479200000.0
2007-12-31 03:49:00,165.065,165.1,165.06,165.07,1896700000.0
2007-12-31 03:50:00,165.07,165.07,165.04,165.065,1720600000.0
2007-12-31 03:51:00,164.84,164.85,164.84,164.84,1638400000.0
2007-12-31 03:52:00,164.83,164.84,164.83,164.84,1638400000.0
2007-12-31 03:53:00,164.83,164.84,164.83,164.83,1638400000.0
2007-12-31 03:54:00,165.1,165.1,165.1,165.1,1638400000.0
2007-12-31 03:55:00,164.83,164.83,164.82,164.82,1848800000.0
2007-12-31 03:56:00,165.08,165.08,165.07,165.075,1848800000.0
2007-12-31 03:57:00,165.075,165.1,165.07,165.095,660000000.0
2007-12-31 03:58:00,165.095,165.095,165.085,165.095,360800000.0
2007-12-31 03:59:00,165.095,165.095,165.06,165.065,1917600000.0
2007-12-31 04:00:00,165.065,165.07,165.035,165.035,1790800000.0
2007-12-31 04:01:00,165.035,165.04,165.005,165.02,1801400000.0
2007-12-31 04:02:00,165.015,165.025,165.01,165.015,1437000000.0
2007-12-31 04:03:00,165.015,165.02,165.01,165.01,670300000.0
2007-12-31 04:04:00,165.01,165.015,165.0,165.015,1552700000.0
2007-12-31 04:05:00,165.015,165.015,164.96,164.97,1245000000.0
2007-12-31 04:06:00,164.77,164.78,164.77,164.78,1634900000.0
2007-12-31 04:07:00,164.8,164.84,164.8,164.84,1634900000.0
2007-12-31 04:08:00,164.83,164.86,164.82,164.84,1634900000.0
2007-12-31 04:09:00,164.93,164.95,164.92,164.95,1634900000.0
2007-12-31 04:10:00,164.95,164.95,164.93,164.95,802200000.0
2007-12-31 04:11:00,164.94,164.95,164.94,164.945,727500000.0
2007-12-31 04:12:00,164.945,164.945,164.925,164.93,1501700000.0
2007-12-31 04:13:00,164.93,164.93,164.89,164.905,1930000000.0
2007-12-31 04:14:00,164.9,164.92,164.895,164.91,1037400000.0
2007-12-31 04:15:00,164.905,164.91,164.89,164.9,1069400000.0
2007-12-31 04:16:00,164.9,164.94,164.895,164.94,1254400000.0
2007-12-31 04:17:00,164.94,164.945,164.935,164.945,1233800000.0
2007-12-31 04:18:00,164.945,164.95,164.92,164.93,695900000.0
2007-12-31 04:19:00,164.93,164.94,164.92,164.93,456000000.0
2007-12-31 04:20:00,164.93,164.93,164.92,164.925,384000000.0
2007-12-31 04:21:00,164.925,164.925,164.91,164.92,845900000.0
2007-12-31 04:22:00,164.92,164.93,164.915,164.93,577000000.0
2007-12-31 04:23:00,164.93,164.945,164.93,164.945,472800000.0
2007-12-31 04:24:00,164.945,164.95,164.94,164.94,787100000.0
2007-12-31 04:25:00,164.94,164.95,164.94,164.95,1204200000.0
2007-12-31 04:26:00,164.95,164.95,164.94,164.95,517900000.0
2007-12-31 04:27:00,164.95,165.04,164.94,165.035,1477100000.0
2007-12-31 04:28:00,165.035,165.05,165.025,165.03,1372400000.0
2007-12-31 04:29:00,165.04,165.04,164.95,164.99,703400000.0
2007-12-31 04:30:00,164.99,165.01,164.965,164.975,1281000000.0
2007-12-31 04:31:00,164.975,164.98,164.955,164.97,1546100000.0
2007-12-31 04:32:00,164.965,164.98,164.965,164.98,1294700000.0
2007-12-31 04:33:00,164.98,165.0,164.98,165.0,1600000000.0
2007-12-31 04:34:00,165.0,165.0,164.94,164.95,1075600000.0
2007-12-31 04:35:00,164.95,164.97,164.945,164.95,1478400000.0
2007-12-31 04:36:00,164.95,164.95,164.94,164.945,1894900000.0
2007-12-31 04:37:00,164.95,164.95,164.935,164.95,1074100000.0
2007-12-31 04:38:00,164.95,164.95,164.905,164.92,1129300000.0
2007-12-31 04:39:00,164.92,164.93,164.9,164.91,1009400000.0
2007-12-31 04:40:00,164.91,164.91,164.875,164.9,1603400000.0
2007-12-31 04:41:00,164.9,164.905,164.89,164.9,1315200000.0
2007-12-31 04:42:00,164.9,164.9,164.885,164.89,1126300000.0
2007-12-31 04:43:00,164.885,164.9,164.865,164.865,1259200000.0
2007-12-31 04:44:00,164.865,164.88,164.865,164.87,2012000000.0
2007-12-31 04:45:00,164.87,164.88,164.86,164.865,1922500000.0
2007-12-31 04:46:00,164.865,164.875,164.865,164.875,1289100000.0
2007-12-31 04:47:00,164.875,164.885,164.875,164.885,788800000.0
2007-12-31 04:48:00,164.885,164.895,164.88,164.89,695200000.0
2007-12-31 04:49:00,164.89,164.89,164.86,164.88,922400000.0
2007-12-31 04:50:00,164.88,164.88,164.865,164.87,1761600000.0
2007-12-31 04:51:00,164.87,164.87,164.87,164.87,1956000000.0
2007-12-31 04:52:00,164.87,164.87,164.855,164.865,1467700000.0
2007-12-31 04:53:00,164.865,164.87,164.855,164.86,1701500000.0
2007-12-31 04:54:00,164.86,164.87,164.86,164.86,1034400000.0
2007-12-31 04:55:00,164.86,164.865,164.84,164.84,1480200000.0
2007-12-31 04:56:00,164.84,164.85,164.835,164.845,987200000.0
2007-12-31 04:57:00,164.845,164.845,164.84,164.84,1236000000.0
2007-12-31 04:58:00,164.84,164.84,164.79,164.79,759200000.0
2007-12-31 04:59:00,164.79,164.795,164.765,164.775,1068900000.0
2007-12-31 05:00:00,164.775,164.785,164.775,164.78,1499300000.0
2007-12-31 05:01:00,164.78,164.785,164.77,164.785,2038600000.0
2007-12-31 05:02:00,164.785,164.825,164.785,164.815,1137500000.0
2007-12-31 05:03:00,164.815,164.815,164.79,164.8,605100000.0
2007-12-31 05:04:00,164.8,164.805,164.8,164.8,1779200000.0
2007-12-31 05:05:00,164.8,164.805,164.79,164.8,1763400000.0
2007-12-31 05:06:00,164.795,164.81,164.795,164.81,1630100000.0
2007-12-31 05:07:00,164.81,164.865,164.8,164.86,1094900000.0
2007-12-31 05:08:00,164.86,164.89,164.845,164.865,2052799999.0
2007-12-31 05:09:00,164.865,164.87,164.86,164.865,988100000.0
2007-12-31 05:10:00,164.865,164.89,164.86,164.86,1253400000.0
2007-12-31 05:11:00,164.865,164.87,164.85,164.85,1429300000.0
2007-12-31 05:12:00,164.85,164.855,164.82,164.825,1636900000.0
2007-12-31 05:13:00,164.83,164.84,164.805,164.83,1018099996.0
2007-12-31 05:14:00,164.83,164.83,164.82,164.83,674100000.0
2007-12-31 05:15:00,164.83,164.83,164.81,164.82,1932900028.0
2007-12-31 05:16:00,164.82,164.83,164.82,164.825,649600000.0
2007-12-31 05:17:00,164.92,164.92,164.92,164.92,1475400000.0
2007-12-31 05:18:00,164.82,164.825,164.82,164.82,1475400000.0
2007-12-31 05:19:00,164.92,164.94,164.92,164.94,1184000000.0
2007-12-31 05:20:00,164.82,164.82,164.82,164.82,1184000000.0
2007-12-31 05:21:00,164.82,164.82,164.81,164.82,741300000.0
2007-12-31 05:22:00,164.81,164.82,164.81,164.815,410700000.0
2007-12-31 05:23:00,164.8,164.85,164.8,164.85,1179000013.0
2007-12-31 05:24:00,164.85,164.855,164.835,164.835,1624000000.0
2007-12-31 05:25:00,164.835,164.855,164.83,164.83,1895900000.0
2007-12-31 05:26:00,164.83,164.84,164.83,164.84,311900000.0
2007-12-31 05:27:00,164.84,164.84,164.82,164.84,305500000.0
2007-12-31 05:28:00,164.84,164.84,164.82,164.84,452200001.0
2007-12-31 05:29:00,164.84,164.84,164.82,164.84,123400000.0
2007-12-31 05:30:00,164.84,164.84,164.82,164.84,488800000.0
2007-12-31 05:31:00,164.84,164.84,164.8,164.81,345400000.0
2007-12-31 05:32:00,164.81,164.84,164.81,164.82,1825100000.0
2007-12-31 05:33:00,164.94,164.96,164.94,164.94,1337600000.0
2007-12-31 05:34:00,164.93,164.96,164.92,164.96,1337600000.0
2007-12-31 05:35:00,164.95,164.98,164.95,164.95,1337600000.0
2007-12-31 05:36:00,164.97,165.01,164.96,164.96,1337600000.0
2007-12-31 05:37:00,164.845,164.845,164.83,164.83,1337600000.0
2007-12-31 05:38:00,164.97,164.98,164.96,164.96,1645500000.0
2007-12-31 05:39:00,164.83,164.85,164.825,164.84,1645500000.0
2007-12-31 05:40:00,164.84,164.85,164.835,164.84,1661100000.0
2007-12-31 05:41:00,164.84,164.85,164.84,164.85,451400000.0
2007-12-31 05:42:00,164.85,164.85,164.85,164.85,504000000.0
2007-12-31 05:43:00,164.85,164.85,164.84,164.84,1226100000.0
2007-12-31 05:44:00,164.84,164.86,164.84,164.85,1489500000.0
2007-12-31 05:45:00,164.85,164.88,164.85,164.87,1118600000.0
2007-12-31 05:46:00,165.02,165.02,164.99,165.01,1681100012.0
2007-12-31 05:47:00,165.0,165.02,165.0,165.02,1681100012.0
2007-12-31 05:48:00,164.95,164.95,164.9,164.905,1681100012.0
2007-12-31 05:49:00,164.905,164.92,164.9,164.91,1535500000.0
2007-12-31 05:50:00,164.91,164.91,164.9,164.91,1586100000.0
2007-12-31 05:51:00,164.905,164.96,164.905,164.96,2106599993.0
2007-12-31 05:52:00,165.09,165.11,165.07,165.09,950599998.0
2007-12-31 05:53:00,164.975,165.0,164.975,164.99,950599998.0
2007-12-31 05:54:00,164.99,165.0,164.99,164.99,780800000.0
2007-12-31 05:55:00,164.99,164.99,164.98,164.99,1155700000.0
2007-12-31 05:56:00,164.99,165.01,164.98,165.005,822199994.0
2007-12-31 05:57:00,165.005,165.03,165.005,165.03,816800000.0
2007-12-31 05:59:00,165.15,165.16,165.15,165.16,1685300000.0
2007-12-31 06:00:00,165.15,165.16,165.14,165.14,1685300000.0
2007-12-31 06:01:00,165.13,165.13,165.13,165.13,1685300000.0
2007-12-31 06:02:00,165.065,165.09,165.06,165.09,1685300000.0
2007-12-31 06:03:00,165.13,165.14,165.12,165.14,1245699995.0
2007-12-31 06:04:00,165.085,165.11,165.04,165.05,1245699995.0
2007-12-31 06:05:00,165.05,165.05,165.035,165.04,1716100000.0
2007-12-31 06:06:00,165.04,165.05,165.04,165.05,382700000.0
2007-12-31 06:07:00,165.12,165.12,165.11,165.12,2140600000.0
2007-12-31 06:08:00,164.97,164.98,164.97,164.975,2140600000.0
2007-12-31 06:09:00,164.975,164.975,164.945,164.945,1909900000.0
2007-12-31 06:10:00,164.945,164.98,164.94,164.98,1957000001.0
2007-12-31 06:11:00,164.98,164.99,164.95,164.97,1638499990.0
2007-12-31 06:12:00,165.12,165.13,165.12,165.12,1907900000.0
2007-12-31 06:13:00,165.11,165.11,165.09,165.1,1907900000.0
2007-12-31 06:15:00,164.955,164.96,164.955,164.96,1907900000.0
2007-12-31 06:16:00,164.96,164.96,164.95,164.955,299400000.0
2007-12-31 06:17:00,165.11,165.12,165.08,165.1,1076300000.0
2007-12-31 06:18:00,165.09,165.09,165.07,165.08,1076300000.0
2007-12-31 06:20:00,164.96,164.96,164.94,164.94,1076300000.0
2007-12-31 06:21:00,165.07,165.09,165.07,165.09,1188000000.0
2007-12-31 06:22:00,165.1,165.1,165.09,165.09,1188000000.0
2007-12-31 06:23:00,164.96,164.96,164.95,164.95,1188000000.0
2007-12-31 06:24:00,165.08,165.08,165.08,165.08,346400000.0
2007-12-31 06:25:00,164.955,164.955,164.92,164.935,346400000.0
2007-12-31 06:26:00,165.08,165.09,165.08,165.08,440800000.0
2007-12-31 06:27:00,164.915,164.94,164.915,164.925,440800000.0
2007-12-31 06:28:00,164.925,164.94,164.92,164.92,1902800000.0
2007-12-31 06:29:00,165.08,165.09,165.08,165.08,1469200003.0
2007-12-31 06:30:00,164.925,164.935,164.91,164.93,1469200003.0
2007-12-31 06:31:00,164.93,164.94,164.92,164.94,1315100000.0
2007-12-31 06:32:00,165.09,165.1,165.09,165.09,834400000.0
2007-12-31 06:33:00,164.95,164.975,164.95,164.96,834400000.0
2007-12-31 06:34:00,165.1,165.1,165.09,165.09,1764100000.0
2007-12-31 06:35:00,165.1,165.1,165.09,165.1,1764100000.0
2007-12-31 06:36:00,164.975,165.02,164.97,164.985,1764100000.0
2007-12-31 06:37:00,164.98,165.03,164.98,164.99,1971900001.0
2007-12-31 06:38:00,165.09,165.1,165.08,165.08,1427200000.0
2007-12-31 06:39:00,164.99,164.99,164.97,164.99,1427200000.0
2007-12-31 06:40:00,164.99,165.03,164.99,165.01,1998800001.0
2007-12-31 06:41:00,165.07,165.08,165.07,165.07,1408800000.0
2007-12-31 06:42:00,165.02,165.03,165.02,165.03,1408800000.0
2007-12-31 06:43:00,165.03,165.04,165.02,165.04,1938400000.0
2007-12-31 06:44:00,165.08,165.09,165.08,165.08,1437600062.0
2007-12-31 06:45:00,165.055,165.055,165.04,165.055,1437600062.0
2007-12-31 06:46:00,165.055,165.055,165.02,165.035,874400000.0
2007-12-31 06:47:00,165.035,165.045,165.03,165.04,1494400000.0
2007-12-31 06:48:00,165.04,165.04,165.03,165.035,896000000.0
2007-12-31 06:49:00,165.02,165.05,165.02,165.04,1376400000.0
2007-12-31 06:50:00,165.04,165.13,165.04,165.095,488400000.0
2007-12-31 06:51:00,165.095,165.12,165.09,165.11,985100000.0
2007-12-31 06:52:00,165.11,165.14,165.1,165.13,1849799999.0
2007-12-31 06:53:00,165.13,165.14,165.08,165.11,1150000000.0
2007-12-31 06:54:00,165.06,165.09,165.06,165.07,1867500000.0
2007-12-31 06:55:00,165.05,165.06,165.05,165.06,1867500000.0
2007-12-31 06:57:00,165.07,165.07,165.06,165.06,1867500000.0
2007-12-31 06:58:00,165.07,165.07,165.06,165.06,1867500000.0
2007-12-31 07:01:00,165.155,165.16,165.13,165.155,1867500000.0
2007-12-31 07:02:00,165.05,165.05,165.05,165.05,1429600000.0
2007-12-31 07:03:00,165.06,165.06,165.06,165.06,1429600000.0
2007-12-31 07:04:00,165.05,165.05,165.05,165.05,1429600000.0
2007-12-31 07:08:00,165.14,165.14,165.115,165.12,1429600000.0
2007-12-31 07:09:00,165.12,165.14,165.11,165.125,1642799995.0
2007-12-31 07:10:00,165.125,165.14,165.125,165.14,1814200001.0
2007-12-31 07:11:00,165.05,165.05,165.04,165.04,872800000.0
2007-12-31 07:12:00,165.03,165.05,165.03,165.03,872800000.0
2007-12-31 07:13:00,165.04,165.04,165.03,165.04,872800000.0
2007-12-31 07:14:00,165.06,165.06,165.06,165.06,872800000.0
2007-12-31 07:15:00,165.115,165.14,165.11,165.14,872800000.0
2007-12-31 07:16:00,165.03,165.03,165.02,165.02,527200000.0
2007-12-31 07:18:00,165.01,165.01,164.99,165.0,527200000.0
2007-12-31 07:19:00,164.99,164.99,164.94,164.94,527200000.0
2007-12-31 07:20:00,165.09,165.095,165.09,165.095,527200000.0
2007-12-31 07:21:00,165.095,165.11,165.09,165.11,1704000000.0
2007-12-31 07:22:00,165.11,165.12,165.1,165.11,898399999.0
2007-12-31 07:23:00,165.11,165.11,165.1,165.11,500000000.0
2007-12-31 07:24:00,165.11,165.11,165.1,165.1,1180000019.0
2007-12-31 07:25:00,165.01,165.01,164.99,164.99,2147200024.0
2007-12-31 07:26:00,165.0,165.01,164.97,164.97,2147200024.0
2007-12-31 07:27:00,164.98,165.0,164.97,165.0,2147200024.0
2007-12-31 07:28:00,165.09,165.09,165.08,165.08,2147200024.0
2007-12-31 07:29:00,164.99,165.02,164.99,165.0,1757600000.0
2007-12-31 07:30:00,165.01,165.03,165.01,165.02,1757600000.0
2007-12-31 07:32:00,165.01,165.03,165.01,165.03,1757600000.0
2007-12-31 07:33:00,165.1,165.105,165.09,165.105,1757600000.0
2007-12-31 07:34:00,165.105,165.115,165.09,165.11,1580099986.0
2007-12-31 07:35:00,165.105,165.125,165.105,165.115,953100000.0
2007-12-31 07:36:00,165.02,165.04,164.99,165.0,1554600000.0
2007-12-31 07:37:00,165.1,165.1,165.09,165.1,1554600000.0
2007-12-31 07:39:00,165.01,165.04,165.0,165.04,487600002.0
2007-12-31 07:40:00,165.1,165.1,165.09,165.1,487600002.0
2007-12-31 07:41:00,165.1,165.1,165.09,165.09,1203600000.0
2007-12-31 07:42:00,165.08,165.08,165.07,165.08,849600000.0
2007-12-31 07:43:00,165.07,165.09,165.05,165.06,849600000.0
2007-12-31 07:44:00,165.09,165.12,165.09,165.105,849600000.0
2007-12-31 07:45:00,165.105,165.11,165.1,165.105,2100599964.0
2007-12-31 07:46:00,165.08,165.08,165.08,165.08,1552799999.0
2007-12-31 07:47:00,165.07,165.08,165.07,165.08,1552799999.0
2007-12-31 07:48:00,165.1,165.1,165.08,165.1,1552799999.0
2007-12-31 07:49:00,165.1,165.1,165.08,165.095,683400000.0
2007-12-31 07:50:00,165.095,165.11,165.08,165.08,1059099998.0
2007-12-31 07:51:00,165.09,165.1,165.08,165.09,516600000.0
2007-12-31 07:52:00,165.09,165.11,165.08,165.09,867400001.0
2007-12-31 07:53:00,165.095,165.105,165.09,165.1,867400001.0
2007-12-31 07:54:00,165.1,165.12,165.09,165.095,567200000.0
2007-12-31 07:55:00,165.11,165.14,165.1,165.1,2117200003.0
2007-12-31 07:56:00,165.09,165.09,165.08,165.09,2117200003.0
2007-12-31 07:57:00,165.09,165.13,165.09,165.13,1998299999.0
2007-12-31 07:58:00,165.12,165.13,165.12,165.13,1998299999.0
2007-12-31 07:59:00,165.09,165.095,165.07,165.09,1998299999.0
2007-12-31 08:00:00,165.08,165.09,165.08,165.09,1049400000.0
2007-12-31 08:01:00,165.04,165.05,165.04,165.04,577600000.0
2007-12-31 08:02:00,165.085,165.085,165.085,165.085,577600000.0
2007-12-31 08:03:00,165.085,165.095,165.08,165.09,1024000000.0
2007-12-31 08:04:00,165.09,165.09,165.08,165.08,757600000.0
2007-12-31 08:06:00,165.06,165.08,165.06,165.07,1571400000.0
2007-12-31 08:07:00,165.08,165.085,165.075,165.08,1571400000.0
2007-12-31 08:08:00,165.08,165.08,165.065,165.07,1007100000.0
2007-12-31 08:09:00,165.065,165.075,165.06,165.07,1609799995.0
2007-12-31 08:10:00,165.07,165.075,165.06,165.06,1726100000.0
2007-12-31 08:11:00,165.06,165.085,165.06,165.07,1372700000.0
2007-12-31 08:12:00,165.07,165.09,165.055,165.065,1198099984.0
2007-12-31 08:13:00,165.065,165.075,165.065,165.075,590400000.0
2007-12-31 08:14:00,165.075,165.09,165.06,165.09,1668400002.0
2007-12-31 08:15:00,165.09,165.09,165.06,165.075,939600000.0
2007-12-31 08:16:00,165.07,165.09,165.07,165.08,948500000.0
2007-12-31 08:17:00,165.05,165.06,165.045,165.06,948500000.0
2007-12-31 08:18:00,165.055,165.06,165.01,165.025,1831400001.0
2007-12-31 08:19:00,165.025,165.025,164.955,164.96,1591700006.0
2007-12-31 08:20:00,165.06,165.06,165.06,165.06,1923200000.0
2007-12-31 08:21:00,165.05,165.06,165.05,165.06,1923200000.0
2007-12-31 08:22:00,165.05,165.06,165.05,165.05,1923200000.0
2007-12-31 08:23:00,165.04,165.06,165.04,165.05,1923200000.0
2007-12-31 08:24:00,165.08,165.08,165.06,165.07,1508699996.0
2007-12-31 08:25:00,165.06,165.08,165.06,165.07,1508699996.0
2007-12-31 08:26:00,165.08,165.09,165.04,165.04,1508699996.0
2007-12-31 08:27:00,165.03,165.05,165.02,165.04,1508699996.0
2007-12-31 08:28:00,165.03,165.05,165.0,165.01,1508699996.0
2007-12-31 08:29:00,165.01,165.05,165.0,165.025,1906399996.0
2007-12-31 08:30:00,165.06,165.06,165.05,165.06,2079100019.0
2007-12-31 08:31:00,165.03,165.03,165.01,165.025,2079100019.0
2007-12-31 08:32:00,165.05,165.06,165.03,165.03,1513199970.0
2007-12-31 08:33:00,165.035,165.075,165.035,165.075,1513199970.0
2007-12-31 08:34:00,165.075,165.08,165.06,165.07,1543200000.0
2007-12-31 08:35:00,165.03,165.05,165.03,165.03,611600000.0
2007-12-31 08:36:00,165.02,165.02,165.0,165.0,611600000.0
2007-12-31 08:37:00,164.99,165.01,164.99,165.0,611600000.0
2007-12-31 08:38:00,165.0,165.02,165.0,165.02,611600000.0
2007-12-31 08:39:00,165.02,165.06,165.01,165.055,1419699996.0
2007-12-31 08:40:00,164.99,165.02,164.98,165.02,1658400000.0
2007-12-31 08:41:00,165.01,165.01,164.99,165.0,1658400000.0
2007-12-31 08:42:00,164.99,165.0,164.99,164.99,1658400000.0
2007-12-31 08:43:00,165.08,165.105,165.06,165.08,1658400000.0
2007-12-31 08:44:00,165.08,165.1,165.075,165.1,1087300000.0
2007-12-31 08:45:00,165.1,165.1,165.09,165.09,1002300000.0
2007-12-31 08:46:00,164.88,164.89,164.87,164.87,1779199994.0
2007-12-31 08:47:00,164.88,164.91,164.88,164.9,1779199994.0
2007-12-31 08:48:00,165.1,165.11,165.085,165.09,1779199994.0
2007-12-31 08:49:00,165.09,165.1,165.065,165.08,1167500000.0
2007-12-31 08:50:00,165.085,165.115,165.08,165.09,1848300045.0
2007-12-31 08:51:00,165.085,165.11,165.08,165.09,1752100037.0
2007-12-31 08:52:00,165.1,165.125,165.09,165.11,1039500017.0
2007-12-31 08:53:00,165.11,165.11,165.095,165.095,1742400000.0
2007-12-31 08:54:00,165.095,165.13,165.09,165.13,1156000000.0
2007-12-31 08:55:00,164.91,164.93,164.91,164.93,589600000.0
2007-12-31 08:56:00,165.13,165.135,165.12,165.13,589600000.0
2007-12-31 08:57:00,164.9,164.9,164.89,164.9,1300000000.0
2007-12-31 08:58:00,164.91,164.92,164.9,164.92,1300000000.0
2007-12-31 08:59:00,165.155,165.16,165.145,165.155,1300000000.0
2007-12-31 09:00:00,164.93,164.94,164.92,164.93,1680800000.0
2007-12-31 09:01:00,164.94,164.94,164.94,164.94,1680800000.0
2007-12-31 09:02:00,165.07,165.08,165.065,165.08,1680800000.0
2007-12-31 09:03:00,165.07,165.1,165.07,165.1,1653700000.0
2007-12-31 09:04:00,165.1,165.1,165.095,165.1,992000000.0
2007-12-31 09:05:00,165.095,165.11,165.09,165.1,1258400000.0
2007-12-31 09:06:00,165.1,165.11,165.1,165.1,1183600000.0
2007-12-31 09:07:00,165.1,165.11,165.09,165.11,1347200000.0
2007-12-31 09:08:00,164.89,164.91,164.87,164.88,1834399992.0
2007-12-31 09:09:00,164.87,164.89,164.87,164.88,1834399992.0
2007-12-31 09:10:00,164.87,164.87,164.83,164.84,1834399992.0
2007-12-31 09:11:00,165.11,165.12,165.105,165.12,1834399992.0
2007-12-31 09:12:00,165.12,165.14,165.105,165.105,1359099999.0
2007-12-31 09:13:00,165.105,165.12,165.06,165.06,1369300000.0
2007-12-31 09:14:00,165.06,165.11,165.05,165.11,569800000.0
2007-12-31 09:15:00,165.11,165.12,165.09,165.11,838800000.0
2007-12-31 09:16:00,165.11,165.13,165.095,165.1,885900000.0
2007-12-31 09:17:00,165.1,165.1,165.08,165.09,1766900000.0
2007-12-31 09:18:00,165.09,165.1,165.075,165.075,1342200000.0
2007-12-31 09:19:00,165.075,165.12,165.075,165.115,1911700000.0
2007-12-31 09:20:00,165.115,165.12,165.1,165.1,465600000.0
2007-12-31 09:21:00,165.1,165.1,165.08,165.08,713600000.0
2007-12-31 09:22:00,164.8,164.83,164.8,164.82,1594400000.0
2007-12-31 09:23:00,164.83,164.84,164.81,164.83,1594400000.0
2007-12-31 09:24:00,165.1,165.1,165.09,165.09,1594400000.0
2007-12-31 09:25:00,165.09,165.12,165.09,165.1,470800000.0
2007-12-31 09:26:00,165.1,165.115,165.05,165.06,1080199999.0
2007-12-31 09:27:00,165.06,165.08,165.04,165.06,1873400003.0
2007-12-31 09:28:00,165.06,165.1,165.04,165.06,1380500026.0
2007-12-31 09:29:00,165.06,165.09,165.06,165.085,1419300000.0
2007-12-31 09:30:00,165.085,165.11,165.075,165.11,1807300019.0
2007-12-31 09:31:00,165.11,165.11,165.08,165.08,747200000.0
2007-12-31 09:32:00,165.08,165.1,165.07,165.08,1114800000.0
2007-12-31 09:33:00,165.08,165.08,165.04,165.045,716200000.0
2007-12-31 09:34:00,165.05,165.06,165.03,165.05,1029300000.0
2007-12-31 09:35:00,165.05,165.07,165.05,165.05,1120400000.0
2007-12-31 09:36:00,165.05,165.05,165.015,165.05,1176200000.0
2007-12-31 09:37:00,164.8,164.83,164.8,164.83,1473500000.0
2007-12-31 09:38:00,165.02,165.07,165.015,165.05,1473500000.0
2007-12-31 09:39:00,165.05,165.05,165.01,165.02,1478199986.0
2007-12-31 09:40:00,164.84,164.84,164.83,164.84,1683400004.0
2007-12-31 09:41:00,165.05,165.06,165.02,165.025,1683400004.0
2007-12-31 09:42:00,164.83,164.83,164.82,164.82,1613200000.0
2007-12-31 09:43:00,164.83,164.83,164.81,164.81,1613200000.0
2007-12-31 09:44:00,164.82,164.83,164.81,164.81,1613200000.0
2007-12-31 09:45:00,164.82,164.82,164.81,164.82,1613200000.0
2007-12-31 09:46:00,164.92,164.92,164.89,164.92,1613200000.0
2007-12-31 09:47:00,164.92,164.95,164.91,164.92,756400000.0
2007-12-31 09:48:00,164.8,164.82,164.8,164.82,1300200000.0
2007-12-31 09:49:00,164.92,164.95,164.92,164.94,1300200000.0
2007-12-31 09:50:00,164.94,164.95,164.93,164.93,567200000.0
2007-12-31 09:51:00,164.93,164.99,164.93,164.945,1280400002.0
2007-12-31 09:53:00,164.85,164.86,164.81,164.83,858099994.0
2007-12-31 09:54:00,164.82,164.83,164.8,164.81,858099994.0
2007-12-31 09:55:00,164.95,164.97,164.94,164.955,858099994.0
2007-12-31 09:56:00,164.955,164.97,164.92,164.93,1270400000.0
2007-12-31 09:57:00,164.93,164.95,164.92,164.94,923200000.0
2007-12-31 09:58:00,164.94,164.96,164.94,164.96,1846699996.0
2007-12-31 09:59:00,164.96,164.96,164.95,164.955,354700000.0
2007-12-31 10:00:00,164.96,164.99,164.955,164.96,1262299999.0
2007-12-31 10:01:00,164.96,164.99,164.95,164.98,566400000.0
2007-12-31 10:02:00,164.98,165.0,164.97,165.0,528600000.0
2007-12-31 10:03:00,165.0,165.0,164.98,164.98,807500000.0
2007-12-31 10:04:00,164.84,164.84,164.81,164.81,401800000.0
2007-12-31 10:05:00,165.0,165.01,165.0,165.01,401800000.0
2007-12-31 10:06:00,165.01,165.01,164.95,164.95,2021499998.0
2007-12-31 10:07:00,164.82,164.85,164.81,164.83,1625300002.0
2007-12-31 10:08:00,164.91,164.96,164.88,164.9,1625300002.0
2007-12-31 10:09:00,164.79,164.8,164.77,164.8,1528399998.0
2007-12-31 10:10:00,164.91,164.91,164.85,164.85,1528399998.0
2007-12-31 10:11:00,164.85,164.85,164.81,164.84,1765799978.0
2007-12-31 10:12:00,164.84,164.84,164.795,164.84,1460100006.0
2007-12-31 10:13:00,164.75,164.77,164.75,164.77,1473800000.0
2007-12-31 10:14:00,164.84,164.84,164.8,164.8,1473800000.0
2007-12-31 10:15:00,164.8,164.81,164.78,164.81,1153100000.0
2007-12-31 10:16:00,164.81,164.81,164.78,164.81,1058800001.0
2007-12-31 10:17:00,164.81,164.81,164.74,164.78,2104299995.0
2007-12-31 10:18:00,164.75,164.75,164.73,164.73,2146100001.0
2007-12-31 10:19:00,164.795,164.82,164.785,164.79,2146100001.0
2007-12-31 10:20:00,164.79,164.86,164.79,164.86,2020300004.0
2007-12-31 10:21:00,164.86,164.86,164.8,164.83,1938099999.0
2007-12-31 10:22:00,164.83,164.86,164.83,164.85,1652600000.0
2007-12-31 10:23:00,164.82,164.85,164.8,164.84,1005600000.0
2007-12-31 10:24:00,164.85,164.85,164.84,164.85,1005600000.0
2007-12-31 10:25:00,164.84,164.86,164.84,164.86,1005600000.0
2007-12-31 10:26:00,164.85,164.85,164.84,164.85,1005600000.0
2007-12-31 10:27:00,164.87,164.88,164.85,164.86,1005600000.0
2007-12-31 10:28:00,164.84,164.86,164.84,164.85,1946800000.0
2007-12-31 10:29:00,164.86,164.9,164.86,164.885,1946800000.0
2007-12-31 10:30:00,164.89,164.9,164.82,164.82,1867100000.0
2007-12-31 10:31:00,164.86,164.87,164.86,164.86,2004000000.0
2007-12-31 10:32:00,164.82,164.83,164.81,164.81,2004000000.0
2007-12-31 10:33:00,164.81,164.84,164.81,164.83,1771400000.0
2007-12-31 10:34:00,164.83,164.84,164.82,164.82,1583800000.0
2007-12-31 10:35:00,164.9,164.92,164.9,164.9,816400000.0
2007-12-31 10:36:00,164.83,164.83,164.805,164.805,816400000.0
2007-12-31 10:37:00,164.9,164.91,164.87,164.88,1839899999.0
2007-12-31 10:38:00,164.87,164.88,164.84,164.84,1839899999.0
2007-12-31 10:39:00,164.84,164.87,164.84,164.87,1994200002.0
2007-12-31 10:40:00,164.89,164.89,164.86,164.87,1597300000.0
2007-12-31 10:41:00,164.86,164.88,164.86,164.88,1597300000.0
2007-12-31 10:42:00,164.86,164.87,164.845,164.85,1597300000.0
2007-12-31 10:43:00,164.85,164.86,164.85,164.85,419600000.0
2007-12-31 10:44:00,164.85,164.85,164.84,164.85,411600000.0
2007-12-31 10:45:00,164.89,164.9,164.86,164.9,1028000000.0
2007-12-31 10:46:00,164.88,164.9,164.88,164.9,1028000000.0
2007-12-31 10:47:00,164.85,164.86,164.84,164.85,1028000000.0
2007-12-31 10:48:00,164.85,164.85,164.84,164.85,1428400008.0
2007-12-31 10:49:00,164.9,164.9,164.89,164.89,2027300000.0
2007-12-31 10:50:00,164.9,164.92,164.9,164.91,2027300000.0
2007-12-31 10:51:00,164.9,164.91,164.89,164.9,2027300000.0
2007-12-31 10:52:00,164.89,164.89,164.87,164.89,2027300000.0
2007-12-31 10:53:00,164.88,164.88,164.87,164.87,2027300000.0
2007-12-31 10:54:00,164.89,164.89,164.87,164.87,2027300000.0
2007-12-31 10:55:00,164.85,164.86,164.845,164.85,2027300000.0
2007-12-31 10:56:00,164.85,164.85,164.83,164.85,1663500000.0
2007-12-31 10:57:00,164.84,164.87,164.835,164.86,1966599999.0
2007-12-31 10:58:00,164.84,164.85,164.83,164.84,419300000.0
2007-12-31 10:59:00,164.89,164.9,164.87,164.89,419300000.0
2007-12-31 11:00:00,164.89,164.89,164.86,164.87,158300000.0
2007-12-31 11:01:00,164.87,164.89,164.855,164.86,409000000.0
2007-12-31 11:02:00,164.86,164.89,164.84,164.86,1469600000.0
2007-12-31 11:03:00,164.83,164.84,164.81,164.81,1362900000.0
2007-12-31 11:04:00,164.86,164.86,164.835,164.84,1362900000.0
2007-12-31 11:05:00,164.84,164.84,164.79,164.825,1714400001.0
2007-12-31 11:06:00,164.825,164.86,164.82,164.86,581500000.0
2007-12-31 11:07:00,164.86,164.885,164.86,164.875,392100000.0
2007-12-31 11:08:00,164.87,164.875,164.81,164.82,1052300000.0
2007-12-31 11:09:00,164.82,164.84,164.79,164.83,1012400000.0
2007-12-31 11:10:00,164.83,164.835,164.8,164.8,1078300000.0
2007-12-31 11:11:00,164.8,164.825,164.8,164.81,1257800000.0
2007-12-31 11:12:00,164.81,164.81,164.79,164.8,884200000.0
2007-12-31 11:13:00,164.8,164.81,164.795,164.81,1340200000.0
2007-12-31 11:14:00,164.76,164.76,164.76,164.76,1379600000.0
2007-12-31 11:15:00,164.75,164.77,164.75,164.77,1379600000.0
2007-12-31 11:16:00,164.78,164.79,164.78,164.78,1379600000.0
2007-12-31 11:17:00,164.79,164.79,164.76,164.78,1379600000.0
2007-12-31 11:18:00,164.78,164.78,164.755,164.77,1040400000.0
2007-12-31 11:19:00,164.76,164.78,164.74,164.76,1812399994.0
2007-12-31 11:20:00,164.755,164.78,164.745,164.775,574200000.0
2007-12-31 11:21:00,164.775,164.79,164.765,164.79,1186100000.0
2007-12-31 11:22:00,164.785,164.86,164.785,164.85,1090200000.0
2007-12-31 11:23:00,164.86,164.89,164.855,164.88,2013699969.0
2007-12-31 11:24:00,164.88,164.88,164.86,164.87,1496200000.0
2007-12-31 11:25:00,164.86,164.87,164.85,164.86,1577300000.0
2007-12-31 11:26:00,164.85,164.85,164.82,164.83,1577300000.0
2007-12-31 11:27:00,164.865,164.89,164.865,164.88,1577300000.0
2007-12-31 11:28:00,164.88,164.9,164.88,164.9,1062000000.0
2007-12-31 11:29:00,164.9,164.9,164.87,164.89,1718500000.0
2007-12-31 11:30:00,164.88,164.9,164.87,164.9,1667700005.0
2007-12-31 11:31:00,164.74,164.75,164.74,164.74,584600000.0
2007-12-31 11:32:00,164.73,164.75,164.72,164.73,584600000.0
2007-12-31 11:33:00,164.74,164.76,164.74,164.75,584600000.0
2007-12-31 11:34:00,164.93,164.93,164.91,164.93,584600000.0
2007-12-31 11:35:00,164.77,164.77,164.75,164.75,1757200006.0
2007-12-31 11:36:00,164.74,164.77,164.74,164.77,1757200006.0
2007-12-31 11:37:00,164.76,164.78,164.76,164.77,1757200006.0
2007-12-31 11:38:00,164.78,164.8,164.76,164.79,1757200006.0
2007-12-31 11:39:00,164.9,164.92,164.9,164.91,1757200006.0
2007-12-31 11:40:00,164.91,164.91,164.9,164.9,1004200000.0
2007-12-31 11:41:00,164.8,164.81,164.8,164.8,2126600035.0
2007-12-31 11:42:00,164.9,164.91,164.9,164.9,2126600035.0
2007-12-31 11:43:00,164.78,164.79,164.76,164.77,933000000.0
2007-12-31 11:44:00,164.91,164.93,164.9,164.92,933000000.0
2007-12-31 11:45:00,164.82,164.82,164.82,164.82,1905000000.0
2007-12-31 11:46:00,164.92,164.93,164.9,164.92,1905000000.0
2007-12-31 11:47:00,164.93,164.93,164.915,164.92,1769700000.0
2007-12-31 11:48:00,164.915,164.94,164.915,164.93,929700000.0
2007-12-31 11:49:00,164.93,164.94,164.92,164.92,1115200000.0
2007-12-31 11:50:00,164.92,164.95,164.92,164.95,1936600000.0
2007-12-31 11:51:00,164.95,164.95,164.905,164.915,1961300017.0
2007-12-31 11:52:00,164.915,164.93,164.895,164.92,1550199993.0
2007-12-31 11:53:00,164.92,164.93,164.91,164.91,786200000.0
2007-12-31 11:54:00,164.91,164.92,164.9,164.91,248400000.0
2007-12-31 11:55:00,164.91,164.94,164.9,164.92,1416800000.0
2007-12-31 11:56:00,164.83,164.84,164.83,164.84,1189700000.0
2007-12-31 11:57:00,164.91,164.92,164.85,164.87,1189700000.0
2007-12-31 11:58:00,164.87,164.89,164.85,164.87,1803300000.0
2007-12-31 11:59:00,164.87,164.89,164.86,164.87,364200000.0
2007-12-31 12:00:00,164.87,164.88,164.84,164.86,1181800000.0
2007-12-31 12:01:00,164.86,164.87,164.84,164.85,1566400000.0
2007-12-31 12:02:00,164.85,164.86,164.84,164.85,1809700001.0
2007-12-31 12:03:00,164.86,164.87,164.84,164.85,1696999972.0
2007-12-31 12:04:00,164.84,164.85,164.815,164.815,1346499999.0
2007-12-31 12:05:00,164.815,164.83,164.79,164.81,1394300000.0
2007-12-31 12:06:00,164.81,164.86,164.79,164.82,1005000000.0
2007-12-31 12:07:00,164.82,164.82,164.795,164.8,676300000.0
2007-12-31 12:08:00,164.8,164.81,164.77,164.785,1481700000.0
2007-12-31 12:09:00,164.79,164.79,164.755,164.77,658200000.0
2007-12-31 12:10:00,164.83,164.84,164.82,164.84,978400000.0
2007-12-31 12:11:00,164.83,164.83,164.81,164.81,978400000.0
2007-12-31 12:12:00,164.79,164.82,164.78,164.795,978400000.0
2007-12-31 12:13:00,164.795,164.81,164.775,164.78,799100000.0
2007-12-31 12:14:00,164.775,164.81,164.775,164.8,452600000.0
2007-12-31 12:15:00,164.8,164.82,164.78,164.81,372000000.0
2007-12-31 12:16:00,164.81,164.835,164.8,164.81,450400000.0
2007-12-31 12:17:00,164.815,164.825,164.8,164.81,659800000.0
2007-12-31 12:18:00,164.81,164.82,164.77,164.78,1009400000.0
2007-12-31 12:19:00,164.78,164.81,164.76,164.77,484400000.0
2007-12-31 12:20:00,164.77,164.77,164.72,164.72,1370699996.0
2007-12-31 12:21:00,164.715,164.73,164.69,164.725,1202500000.0
2007-12-31 12:22:00,164.725,164.805,164.725,164.79,639500000.0
2007-12-31 12:23:00,164.79,164.89,164.79,164.885,930200003.0
2007-12-31 12:24:00,164.885,164.9,164.875,164.89,389900000.0
2007-12-31 12:25:00,164.88,164.88,164.86,164.87,1703800000.0
2007-12-31 12:26:00,164.88,164.89,164.86,164.86,1703800000.0
2007-12-31 12:27:00,164.835,164.85,164.8,164.8,1703800000.0
2007-12-31 12:28:00,164.8,164.84,164.8,164.84,1498800010.0
2007-12-31 12:29:00,164.84,164.84,164.8,164.81,1724400000.0
2007-12-31 12:30:00,164.81,164.81,164.76,164.77,1262599997.0
2007-12-31 12:31:00,164.77,164.78,164.76,164.76,2085900000.0
2007-12-31 12:32:00,164.76,164.79,164.75,164.76,1274600000.0
2007-12-31 12:33:00,164.77,164.8,164.76,164.77,2095600000.0
2007-12-31 12:34:00,164.92,164.92,164.92,164.92,826000000.0
2007-12-31 12:35:00,164.8,164.8,164.77,164.77,826000000.0
2007-12-31 12:36:00,164.77,164.8,164.77,164.8,1000800000.0
2007-12-31 12:37:00,164.8,164.81,164.79,164.8,2050799990.0
2007-12-31 12:38:00,164.88,164.89,164.88,164.89,1789900000.0
2007-12-31 12:39:00,164.9,164.91,164.89,164.91,1789900000.0
2007-12-31 12:40:00,164.84,164.85,164.81,164.83,1789900000.0
2007-12-31 12:41:00,164.83,164.84,164.79,164.79,484800000.0
2007-12-31 12:42:00,164.78,164.82,164.78,164.815,1958700000.0
2007-12-31 12:43:00,164.815,164.83,164.81,164.82,1443700000.0
2007-12-31 12:44:00,164.99,165.01,164.98,164.99,1886900000.0
2007-12-31 12:45:00,164.85,164.86,164.84,164.85,1886900000.0
2007-12-31 12:46:00,164.85,164.88,164.85,164.88,2025900039.0
2007-12-31 12:47:00,164.88,164.9,164.88,164.895,295300000.0
2007-12-31 12:48:00,164.9,164.91,164.885,164.9,1008000000.0
2007-12-31 12:49:00,164.89,164.89,164.82,164.85,1350800000.0
2007-12-31 12:50:00,164.85,164.9,164.845,164.9,1060500000.0
2007-12-31 12:51:00,164.895,164.92,164.89,164.89,618400000.0
2007-12-31 12:52:00,164.89,164.9,164.87,164.89,1905800000.0
2007-12-31 12:53:00,164.885,164.89,164.875,164.88,2127300005.0
2007-12-31 12:54:00,164.88,164.88,164.855,164.87,1943400000.0
2007-12-31 12:55:00,165.01,165.01,165.01,165.01,1248500000.0
2007-12-31 12:56:00,165.0,165.04,165.0,165.03,1248500000.0
2007-12-31 12:57:00,165.04,165.04,165.03,165.03,1248500000.0
2007-12-31 12:58:00,164.87,164.89,164.87,164.87,1248500000.0
2007-12-31 12:59:00,164.87,164.88,164.865,164.88,1696600000.0
2007-12-31 13:00:00,164.88,164.88,164.855,164.875,1531000016.0
2007-12-31 13:01:00,164.88,164.9,164.875,164.9,813700000.0
2007-12-31 13:02:00,164.9,164.92,164.89,164.91,616000000.0
2007-12-31 13:03:00,164.91,164.92,164.895,164.9,1372000000.0
2007-12-31 13:04:00,164.95,164.95,164.89,164.93,1417000003.0
2007-12-31 13:05:00,164.885,164.89,164.865,164.87,1417000003.0
2007-12-31 13:06:00,164.865,164.875,164.855,164.86,1128800000.0
2007-12-31 13:07:00,164.97,164.97,164.95,164.96,666600000.0
2007-12-31 13:08:00,164.87,164.87,164.855,164.87,666600000.0
2007-12-31 13:09:00,164.98,164.99,164.96,164.97,1873900000.0
2007-12-31 13:10:00,164.96,164.96,164.93,164.95,1873900000.0
2007-12-31 13:11:00,164.96,164.97,164.95,164.97,1873900000.0
2007-12-31 13:12:00,164.845,164.88,164.835,164.85,1873900000.0
2007-12-31 13:13:00,164.98,164.99,164.98,164.99,1404000000.0
2007-12-31 13:14:00,164.84,164.89,164.84,164.87,1404000000.0
2007-12-31 13:15:00,164.87,164.88,164.86,164.87,1236900000.0
2007-12-31 13:16:00,164.87,164.9,164.87,164.9,574400000.0
2007-12-31 13:17:00,164.9,164.9,164.87,164.88,1908800000.0
2007-12-31 13:18:00,164.88,164.91,164.88,164.9,1167200000.0
2007-12-31 13:19:00,164.99,165.02,164.99,164.99,899200000.0
2007-12-31 13:20:00,165.0,165.02,165.0,165.02,899200000.0
2007-12-31 13:21:00,165.0,165.02,165.0,165.0,899200000.0
2007-12-31 13:22:00,164.87,164.88,164.87,164.88,899200000.0
2007-12-31 13:23:00,164.88,164.92,164.88,164.92,822400000.0
2007-12-31 13:24:00,164.92,164.92,164.885,164.9,668900001.0
2007-12-31 13:25:00,164.895,164.92,164.885,164.92,1225899999.0
2007-12-31 13:26:00,164.92,164.93,164.88,164.91,710700000.0
2007-12-31 13:27:00,164.915,164.93,164.89,164.92,805600000.0
2007-12-31 13:28:00,164.92,164.93,164.91,164.92,684000000.0
2007-12-31 13:29:00,164.91,164.92,164.88,164.92,1278300000.0
2007-12-31 13:30:00,164.92,164.94,164.91,164.94,820100000.0
2007-12-31 13:31:00,164.96,165.02,164.925,165.02,732100000.0
2007-12-31 13:32:00,165.02,165.04,164.96,165.04,944100002.0
2007-12-31 13:33:00,165.04,165.06,164.96,164.98,1082599999.0
2007-12-31 13:34:00,164.98,164.98,164.94,164.97,1303099981.0
2007-12-31 13:35:00,164.97,164.97,164.92,164.92,2072800000.0
2007-12-31 13:36:00,164.76,164.76,164.74,164.74,1278600000.0
2007-12-31 13:37:00,164.92,164.92,164.91,164.92,1278600000.0
2007-12-31 13:38:00,164.92,164.92,164.91,164.92,1308800000.0
2007-12-31 13:39:00,164.92,164.96,164.915,164.96,1893199998.0
2007-12-31 13:40:00,164.96,164.98,164.96,164.98,885800000.0
2007-12-31 13:41:00,164.88,164.88,164.83,164.84,1955200000.0
2007-12-31 13:43:00,164.83,164.85,164.83,164.85,1955200000.0
2007-12-31 13:44:00,164.86,164.88,164.86,164.87,1955200000.0
2007-12-31 13:45:00,164.88,164.89,164.87,164.87,1955200000.0
2007-12-31 13:46:00,165.02,165.02,165.0,165.0,1955200000.0
2007-12-31 13:47:00,165.0,165.0,164.97,164.98,1488400000.0
2007-12-31 13:48:00,164.98,164.98,164.96,164.975,707700000.0
2007-12-31 13:49:00,164.98,164.98,164.955,164.955,676600000.0
2007-12-31 13:50:00,164.96,164.985,164.955,164.98,1444199996.0
2007-12-31 13:51:00,164.88,164.88,164.86,164.87,1773600000.0
2007-12-31 13:52:00,164.86,164.87,164.86,164.87,1773600000.0
2007-12-31 13:53:00,164.88,164.88,164.87,164.87,1773600000.0
2007-12-31 13:55:00,164.85,164.86,164.85,164.86,1773600000.0
2007-12-31 13:56:00,164.87,164.88,164.87,164.87,1773600000.0
2007-12-31 13:57:00,164.85,164.87,164.84,164.87,1773600000.0
2007-12-31 13:58:00,164.86,164.86,164.84,164.86,1773600000.0
2007-12-31 13:59:00,164.85,164.87,164.85,164.86,1773600000.0
2007-12-31 14:00:00,164.87,164.87,164.86,164.87,1773600000.0
2007-12-31 14:01:00,164.86,164.88,164.86,164.88,1773600000.0
2007-12-31 14:02:00,165.01,165.01,164.94,164.94,1773600000.0
2007-12-31 14:03:00,164.88,164.88,164.87,164.87,921300001.0
2007-12-31 14:04:00,164.89,164.89,164.87,164.87,921300001.0
2007-12-31 14:05:00,164.89,164.89,164.87,164.89,921300001.0
2007-12-31 14:06:00,164.9,164.91,164.9,164.9,921300001.0
2007-12-31 14:07:00,164.99,165.01,164.98,165.0,921300001.0
2007-12-31 14:08:00,164.92,164.93,164.92,164.93,1974900000.0
2007-12-31 14:09:00,164.92,164.92,164.9,164.91,1974900000.0
2007-12-31 14:10:00,164.99,164.99,164.95,164.98,1974900000.0
2007-12-31 14:11:00,164.91,164.93,164.91,164.92,2029700004.0
2007-12-31 14:12:00,165.0,165.02,164.99,165.01,2029700004.0
2007-12-31 14:13:00,165.01,165.03,165.01,165.02,1698300000.0
2007-12-31 14:14:00,165.01,165.03,165.01,165.03,1157300000.0
2007-12-31 14:15:00,165.03,165.03,165.02,165.02,1066000000.0
2007-12-31 14:16:00,164.995,165.02,164.99,165.01,486700000.0
2007-12-31 14:17:00,165.01,165.02,164.98,165.02,415700000.0
2007-12-31 14:18:00,165.02,165.03,165.01,165.03,421500000.0
2007-12-31 14:19:00,164.82,164.84,164.8,164.84,1960800000.0
2007-12-31 14:20:00,165.03,165.08,165.03,165.04,1960800000.0
2007-12-31 14:21:00,165.04,165.05,165.04,165.04,917200000.0
2007-12-31 14:22:00,164.69,164.74,164.65,164.7,1978200009.0
2007-12-31 14:23:00,164.71,164.72,164.7,164.72,1978200009.0
2007-12-31 14:24:00,164.73,164.74,164.73,164.74,1978200009.0
2007-12-31 14:25:00,164.73,164.73,164.68,164.7,1978200009.0
2007-12-31 14:26:00,165.02,165.03,165.0,165.01,1978200009.0
2007-12-31 14:27:00,164.67,164.68,164.67,164.68,1803000004.0
2007-12-31 14:28:00,164.98,164.99,164.93,164.93,1803000004.0
2007-12-31 14:29:00,164.93,164.93,164.82,164.86,1916599998.0
2007-12-31 14:30:00,164.86,164.87,164.82,164.83,709900000.0
2007-12-31 14:31:00,164.64,164.64,164.61,164.61,940700000.0
2007-12-31 14:32:00,164.57,164.57,164.52,164.53,940700000.0
2007-12-31 14:34:00,164.56,164.56,164.53,164.55,940700000.0
2007-12-31 14:35:00,164.54,164.54,164.53,164.53,940700000.0
2007-12-31 14:36:00,164.78,164.8,164.75,164.75,940700000.0
2007-12-31 14:37:00,164.75,164.79,164.75,164.79,1029099999.0
2007-12-31 14:38:00,164.56,164.61,164.56,164.59,1978800000.0
2007-12-31 14:39:00,164.61,164.61,164.58,164.6,1978800000.0
2007-12-31 14:40:00,164.61,164.61,164.59,164.6,1978800000.0
2007-12-31 14:41:00,164.61,164.66,164.61,164.65,1978800000.0
2007-12-31 14:42:00,164.66,164.67,164.65,164.66,1978800000.0
2007-12-31 14:43:00,164.67,164.67,164.67,164.67,1978800000.0
2007-12-31 14:44:00,164.66,164.67,164.65,164.67,1978800000.0
2007-12-31 14:45:00,164.68,164.68,164.65,164.65,1978800000.0
2007-12-31 14:46:00,164.67,164.67,164.67,164.67,1978800000.0
2007-12-31 14:47:00,164.66,164.69,164.66,164.69,1978800000.0
2007-12-31 14:48:00,164.7,164.7,164.68,164.68,1978800000.0
2007-12-31 14:49:00,164.67,164.67,164.67,164.67,1978800000.0
2007-12-31 14:50:00,164.66,164.71,164.6,164.71,1978800000.0
2007-12-31 14:51:00,164.9,164.9,164.89,164.9,1978800000.0
2007-12-31 14:52:00,164.77,164.78,164.77,164.78,2097499984.0
2007-12-31 14:53:00,164.79,164.8,164.78,164.78,2097499984.0
2007-12-31 14:54:00,164.77,164.78,164.76,164.76,2097499984.0
2007-12-31 14:55:00,164.77,164.77,164.77,164.77,2097499984.0
2007-12-31 14:56:00,164.76,164.76,164.75,164.75,2097499984.0
2007-12-31 14:57:00,164.74,164.75,164.71,164.72,2097499984.0
2007-12-31 14:58:00,164.73,164.73,164.72,164.72,2097499984.0
2007-12-31 14:59:00,164.71,164.74,164.71,164.73,2097499984.0
2007-12-31 15:00:00,164.74,164.74,164.68,164.68,2097499984.0
2007-12-31 15:01:00,164.89,164.91,164.89,164.89,2097499984.0
2007-12-31 15:02:00,164.9,164.9,164.89,164.9,2100700000.0
2007-12-31 15:03:00,164.9,164.92,164.89,164.92,1763600000.0
2007-12-31 15:04:00,164.92,164.92,164.9,164.9,1072800000.0
2007-12-31 15:05:00,164.65,164.67,164.65,164.67,1516100003.0
2007-12-31 15:06:00,164.93,164.93,164.92,164.93,1516100003.0
2007-12-31 15:07:00,164.93,164.95,164.915,164.95,1634200000.0
2007-12-31 15:08:00,164.56,164.58,164.56,164.56,1664100004.0
2007-12-31 15:09:00,164.55,164.56,164.51,164.51,1664100004.0
2007-12-31 15:10:00,164.94,164.95,164.94,164.94,1664100004.0
2007-12-31 15:11:00,164.94,164.96,164.94,164.94,1165700000.0
2007-12-31 15:13:00,164.91,164.92,164.85,164.87,1270700000.0
2007-12-31 15:14:00,164.87,164.96,164.87,164.96,1315600000.0
2007-12-31 15:15:00,164.44,164.44,164.38,164.43,1988199998.0
2007-12-31 15:16:00,164.44,164.45,164.4,164.4,1988199998.0
2007-12-31 15:17:00,164.88,164.89,164.87,164.89,1988199998.0
2007-12-31 15:18:00,164.89,164.89,164.84,164.85,755600000.0
2007-12-31 15:19:00,164.85,164.87,164.85,164.86,1564800000.0
2007-12-31 15:20:00,164.48,164.49,164.47,164.47,1302799990.0
2007-12-31 15:21:00,164.46,164.46,164.44,164.45,1302799990.0
2007-12-31 15:22:00,164.7,164.77,164.68,164.73,1302799990.0
2007-12-31 15:23:00,164.41,164.42,164.4,164.41,1971300000.0
2007-12-31 15:24:00,164.4,164.42,164.4,164.42,1971300000.0
2007-12-31 15:25:00,164.76,164.78,164.7,164.71,1971300000.0
2007-12-31 15:26:00,164.72,164.74,164.7,164.7,1349100000.0
2007-12-31 15:27:00,164.42,164.43,164.42,164.42,2139100000.0
2007-12-31 15:28:00,164.41,164.42,164.39,164.39,2139100000.0
2007-12-31 15:29:00,164.38,164.39,164.36,164.36,2139100000.0
2007-12-31 15:30:00,164.35,164.37,164.34,164.36,2139100000.0
2007-12-31 15:31:00,164.35,164.35,164.34,164.34,2139100000.0
2007-12-31 15:32:00,164.35,164.36,164.29,164.29,2139100000.0
2007-12-31 15:33:00,164.28,164.28,164.22,164.23,2139100000.0
2007-12-31 15:34:00,164.56,164.59,164.56,164.58,2139100000.0
2007-12-31 15:35:00,164.58,164.58,164.55,164.57,2108000003.0
2007-12-31 15:36:00,164.24,164.24,164.22,164.22,1085200000.0
2007-12-31 15:37:00,164.21,164.21,164.2,164.2,1085200000.0
2007-12-31 15:38:00,164.19,164.19,164.17,164.18,1085200000.0
2007-12-31 15:39:00,164.64,164.65,164.63,164.64,1085200000.0
2007-12-31 15:40:00,164.64,164.64,164.63,164.64,1426300000.0
2007-12-31 15:41:00,164.19,164.2,164.18,164.18,1977399998.0
2007-12-31 15:42:00,164.17,164.18,164.13,164.14,1977399998.0
2007-12-31 15:43:00,164.13,164.13,164.09,164.11,1977399998.0
2007-12-31 15:44:00,164.1,164.1,164.07,164.07,1977399998.0
2007-12-31 15:45:00,164.08,164.11,164.08,164.11,1977399998.0
2007-12-31 15:46:00,164.12,164.12,164.11,164.12,1977399998.0
2007-12-31 15:47:00,164.11,164.11,164.06,164.06,1977399998.0
2007-12-31 15:48:00,164.72,164.72,164.68,164.69,1977399998.0
2007-12-31 15:49:00,164.69,164.7,164.68,164.69,1604900003.0
2007-12-31 15:50:00,164.69,164.77,164.62,164.77,1438099999.0
2007-12-31 15:51:00,163.93,163.93,163.92,163.92,1932800007.0
2007-12-31 15:52:00,164.79,164.81,164.77,164.81,1932800007.0
2007-12-31 15:53:00,164.81,164.83,164.79,164.8,2099200000.0
2007-12-31 15:54:00,163.86,163.86,163.82,163.82,1567300004.0
2007-12-31 15:55:00,164.77,164.8,164.76,164.79,1567300004.0
2007-12-31 15:56:00,163.82,163.82,163.81,163.81,1508800001.0
2007-12-31 15:57:00,164.76,164.76,164.73,164.76,1508800001.0
2007-12-31 15:58:00,163.78,163.78,163.73,163.73,770500000.0
2007-12-31 15:59:00,163.75,163.75,163.72,163.72,770500000.0
2007-12-31 16:00:00,163.73,163.86,163.72,163.84,770500000.0
2007-12-31 16:01:00,164.71,164.73,164.7,164.7,770500000.0
2007-12-31 16:02:00,164.71,164.71,164.68,164.7,984900000.0
2007-12-31 16:03:00,164.7,164.72,164.7,164.71,734000000.0
2007-12-31 16:04:00,163.91,163.91,163.77,163.82,1654600002.0
2007-12-31 16:05:00,164.67,164.71,164.66,164.69,1654600002.0
2007-12-31 16:06:00,163.77,163.77,163.59,163.59,1794400002.0
2007-12-31 16:07:00,163.6,163.68,163.58,163.66,1794400002.0
2007-12-31 16:08:00,163.67,163.67,163.65,163.66,1794400002.0
2007-12-31 16:09:00,163.67,163.71,163.67,163.69,1794400002.0
2007-12-31 16:10:00,164.53,164.58,164.52,164.56,1794400002.0
2007-12-31 16:11:00,164.56,164.57,164.53,164.57,1347400000.0
2007-12-31 16:12:00,164.56,164.57,164.55,164.55,1912395175.0
2007-12-31 16:13:00,163.73,163.74,163.7,163.71,1428999999.0
2007-12-31 16:14:00,163.7,163.74,163.69,163.7,1428999999.0
2007-12-31 16:15:00,164.47,164.48,164.4,164.48,1428999999.0
2007-12-31 16:16:00,164.47,164.48,164.42,164.42,2092100006.0
2007-12-31 16:17:00,164.42,164.45,164.4,164.45,1251800000.0
2007-12-31 16:18:00,163.83,163.94,163.83,163.94,2087200017.0
2007-12-31 16:19:00,163.95,163.97,163.92,163.97,2087200017.0
2007-12-31 16:20:00,164.53,164.53,164.49,164.49,2087200017.0
2007-12-31 16:21:00,163.95,163.96,163.95,163.95,1353461210.0
2007-12-31 16:22:00,164.48,164.48,164.43,164.44,1353461210.0
2007-12-31 16:23:00,163.89,163.89,163.89,163.89,1925000000.0
2007-12-31 16:24:00,163.88,163.88,163.88,163.88,1925000000.0
2007-12-31 16:25:00,163.87,163.87,163.83,163.83,1925000000.0
2007-12-31 16:26:00,163.82,163.86,163.8,163.85,1925000000.0
2007-12-31 16:27:00,163.86,163.86,163.81,163.81,1925000000.0
2007-12-31 16:28:00,163.8,163.8,163.74,163.75,1925000000.0
2007-12-31 16:29:00,164.42,164.42,164.38,164.38,1925000000.0
2007-12-31 16:30:00,163.71,163.71,163.69,163.71,2138300008.0
2007-12-31 16:31:00,163.7,163.7,163.66,163.66,2138300008.0
2007-12-31 16:32:00,163.67,163.67,163.65,163.65,2138300008.0
2007-12-31 16:33:00,163.67,163.68,163.66,163.66,2138300008.0
2007-12-31 16:34:00,163.67,163.67,163.66,163.67,2138300008.0
2007-12-31 16:35:00,164.32,164.32,164.26,164.27,2138300008.0
2007-12-31 16:36:00,164.27,164.27,164.24,164.24,2023000000.0
2007-12-31 16:37:00,163.65,163.65,163.63,163.63,1968849993.0
2007-12-31 16:38:00,163.62,163.69,163.62,163.69,1968849993.0
2007-12-31 16:39:00,164.2,164.22,164.19,164.2,1968849993.0
2007-12-31 16:40:00,164.2,164.24,164.2,164.23,1372900000.0
2007-12-31 16:41:00,164.23,164.23,164.2,164.21,2084199988.0
2007-12-31 16:42:00,164.21,164.22,164.15,164.17,1289800000.0
2007-12-31 16:43:00,164.17,164.18,164.1,164.12,1324386746.0
2007-12-31 16:44:00,163.67,163.68,163.59,163.59,1675100000.0
2007-12-31 16:45:00,163.6,163.6,163.58,163.59,1675100000.0
2007-12-31 16:46:00,164.15,164.16,164.14,164.14,1675100000.0
2007-12-31 16:47:00,164.14,164.14,164.08,164.09,1794400000.0
2007-12-31 16:48:00,164.09,164.09,163.95,163.96,1609299998.0
2007-12-31 16:49:00,163.62,163.63,163.62,163.62,2062499997.0
2007-12-31 16:50:00,163.64,163.65,163.63,163.65,2062499997.0
2007-12-31 16:51:00,163.64,163.65,163.59,163.59,2062499997.0
2007-12-31 16:52:00,163.57,163.59,163.57,163.57,2062499997.0
2007-12-31 16:53:00,163.56,163.57,163.55,163.57,2062499997.0
2007-12-31 16:54:00,163.88,163.89,163.84,163.84,2062499997.0
2007-12-31 16:55:00,163.49,163.52,163.48,163.51,2116199992.0
2007-12-31 16:56:00,163.52,163.6,163.52,163.58,2116199992.0
2007-12-31 16:57:00,163.57,163.57,163.52,163.53,2116199992.0
2007-12-31 16:58:00,163.81,163.81,163.73,163.76,2116199992.0
2007-12-31 16:59:00,163.77,163.78,163.73,163.73,1231499998.0
2007-12-31 17:00:00,163.74,163.9,163.74,163.88,719699999.0
2007-12-31 17:01:00,163.27,163.27,163.15,163.17,2142203759.0
2007-12-31 17:02:00,163.18,163.27,163.18,163.27,2142203759.0
2007-12-31 17:03:00,163.28,163.28,163.27,163.28,2142203759.0
2007-12-31 17:04:00,163.26,163.27,163.25,163.25,2142203759.0
2007-12-31 17:05:00,163.81,163.84,163.79,163.8,2142203759.0
2007-12-31 17:06:00,163.8,163.83,163.6,163.61,1300549550.0
2007-12-31 17:07:00,163.27,163.28,163.24,163.24,2134099999.0
2007-12-31 17:08:00,163.23,163.24,163.2,163.24,2134099999.0
2007-12-31 17:09:00,163.7,163.75,163.69,163.71,2134099999.0
2007-12-31 17:10:00,163.24,163.24,163.22,163.22,1816599996.0
2007-12-31 17:11:00,163.23,163.25,163.22,163.24,1816599996.0
2007-12-31 17:12:00,163.72,163.77,163.71,163.76,1816599996.0
2007-12-31 17:13:00,163.78,163.78,163.72,163.72,1566099989.0
2007-12-31 17:14:00,163.26,163.26,163.19,163.19,1289099998.0
2007-12-31 17:15:00,163.71,163.79,163.71,163.79,1289099998.0
2007-12-31 17:16:00,163.78,163.91,163.78,163.89,1420125958.0
2007-12-31 17:17:00,163.89,163.9,163.83,163.86,1651500009.0
2007-12-31 17:18:00,163.86,163.98,163.86,163.98,2120662935.0
2007-12-31 17:19:00,163.98,164.03,163.95,164.02,1008200002.0
2007-12-31 17:20:00,164.02,164.06,163.97,163.98,982423637.0
2007-12-31 17:21:00,163.98,164.01,163.97,163.97,627250769.0
2007-12-31 17:22:00,163.23,163.24,163.22,163.24,1140000000.0
2007-12-31 17:23:00,163.93,163.93,163.91,163.92,1140000000.0
2007-12-31 17:24:00,163.21,163.23,163.21,163.22,1454100007.0
2007-12-31 17:25:00,163.9,163.91,163.84,163.85,1454100007.0
2007-12-31 17:26:00,163.85,163.89,163.82,163.88,2071500000.0
2007-12-31 17:27:00,163.88,163.89,163.81,163.81,1313799996.0
2007-12-31 17:28:00,163.81,163.81,163.75,163.77,2102800000.0
2007-12-31 17:29:00,163.77,163.77,163.73,163.75,1120400003.0
2007-12-31 17:30:00,163.31,163.34,163.31,163.34,1816400002.0
2007-12-31 17:31:00,163.73,163.73,163.67,163.69,1816400002.0
2007-12-31 17:32:00,163.68,163.7,163.67,163.68,1284900001.0
2007-12-31 17:33:00,163.68,163.72,163.68,163.68,1804800013.0
2007-12-31 17:34:00,163.68,163.7,163.68,163.69,1197000012.0
2007-12-31 17:35:00,163.36,163.37,163.35,163.37,1688300000.0
2007-12-31 17:36:00,163.36,163.36,163.34,163.34,1688300000.0
2007-12-31 17:37:00,163.68,163.69,163.65,163.66,1688300000.0
2007-12-31 17:38:00,163.67,163.74,163.63,163.74,1588599999.0
2007-12-31 17:39:00,163.75,163.77,163.71,163.72,1105400011.0
2007-12-31 17:40:00,163.72,163.75,163.72,163.74,1710599987.0
2007-12-31 17:41:00,163.74,163.79,163.71,163.78,1663800003.0
2007-12-31 17:42:00,163.78,163.81,163.75,163.75,802100001.0
2007-12-31 17:43:00,163.75,163.76,163.69,163.7,1696900017.0
2007-12-31 17:44:00,163.7,163.7,163.6,163.62,1433599968.0
2007-12-31 17:45:00,163.17,163.18,163.16,163.16,742800000.0
2007-12-31 17:46:00,163.65,163.72,163.65,163.7,742800000.0
2007-12-31 17:47:00,163.7,163.7,163.65,163.67,2068700036.0
2007-12-31 17:48:00,163.14,163.15,163.14,163.14,333100000.0
2007-12-31 17:49:00,163.66,163.67,163.65,163.66,333100000.0
2007-12-31 17:50:00,163.65,163.69,163.65,163.68,948799990.0
2007-12-31 17:51:00,163.13,163.13,163.09,163.09,1979400017.0
2007-12-31 17:52:00,163.61,163.62,163.59,163.59,1979400017.0
2007-12-31 17:53:00,163.59,163.61,163.56,163.6,1978200002.0
2007-12-31 17:54:00,163.6,163.6,163.51,163.51,1112199980.0
2007-12-31 17:55:00,163.53,163.55,163.5,163.55,1722799992.0
2007-12-31 17:56:00,163.55,163.64,163.53,163.59,1576200001.0
2007-12-31 17:57:00,163.6,163.6,163.53,163.54,1650499997.0
2007-12-31 17:58:00,163.54,163.54,163.49,163.52,1105200012.0
2007-12-31 17:59:00,163.52,163.52,163.3,163.3,775799998.0
2007-12-31 18:01:00,163.3,163.3,163.17,163.21,1549900001.0
2007-12-31 18:02:00,163.21,163.31,163.21,163.31,2005900006.0
2007-12-31 18:03:00,163.31,163.32,163.29,163.31,2000600012.0
2007-12-31 18:04:00,163.31,163.31,163.25,163.26,2044649996.0
2007-12-31 18:05:00,163.26,163.28,163.21,163.26,1030000001.0
2007-12-31 18:06:00,163.26,163.32,163.26,163.32,1451140002.0
2007-12-31 18:08:00,163.24,163.29,163.22,163.29,772400000.0
2007-12-31 18:09:00,163.29,163.31,163.24,163.26,1285200008.0
2007-12-31 18:10:00,163.26,163.27,163.25,163.26,1336800001.0
2007-12-31 18:11:00,163.26,163.28,163.26,163.27,415000000.0
2007-12-31 18:12:00,163.27,163.31,163.26,163.29,1650700000.0
2007-12-31 18:14:00,163.29,163.31,163.22,163.23,1625200000.0
2007-12-31 18:15:00,163.23,163.24,163.2,163.2,975499996.0
2007-12-31 18:16:00,163.2,163.22,163.19,163.21,1049525000.0
2007-12-31 18:17:00,163.21,163.25,163.2,163.21,1313100000.0
2007-12-31 18:18:00,163.21,163.23,163.18,163.2,1609800003.0
2007-12-31 18:19:00,163.2,163.24,163.2,163.2,571300000.0
2007-12-31 18:20:00,163.2,163.24,163.19,163.23,1116399999.0
2007-12-31 18:21:00,163.23,163.25,163.22,163.25,1407500027.0
2007-12-31 18:22:00,163.25,163.27,163.25,163.27,704800000.0
2007-12-31 18:24:00,163.23,163.27,163.22,163.25,1041450000.0
2007-12-31 18:25:00,163.25,163.28,163.23,163.27,1971600029.0
2007-12-31 18:26:00,163.28,163.3,163.27,163.28,1727900003.0
2007-12-31 18:27:00,163.28,163.31,163.27,163.31,1909600030.0
2007-12-31 18:28:00,163.31,163.34,163.31,163.33,1741400005.0
2007-12-31 18:29:00,163.33,163.36,163.33,163.35,1021700000.0
2007-12-31 18:31:00,163.37,163.39,163.36,163.39,2146400000.0
2007-12-31 18:32:00,163.39,163.41,163.38,163.39,1759600000.0
2007-12-31 18:33:00,163.39,163.42,163.39,163.4,1004300000.0
2007-12-31 18:34:00,163.4,163.41,163.37,163.39,1062900000.0
2007-12-31 18:36:00,163.4,163.4,163.33,163.34,1866700003.0
2007-12-31 18:37:00,163.34,163.36,163.32,163.36,555200000.0
2007-12-31 18:38:00,163.36,163.36,163.28,163.28,1639600000.0
2007-12-31 18:39:00,163.28,163.29,163.24,163.26,2098400020.0
2007-12-31 18:40:00,163.26,163.28,163.2,163.23,2066299985.0
2007-12-31 18:41:00,163.23,163.23,163.22,163.22,953800000.0
2007-12-31 18:42:00,163.22,163.27,163.22,163.24,1688200002.0
2007-12-31 18:43:00,163.24,163.26,163.23,163.26,1671799998.0
2007-12-31 18:44:00,163.25,163.27,163.19,163.2,1097500000.0
2007-12-31 18:45:00,163.2,163.21,163.17,163.18,1751100012.0
2007-12-31 18:46:00,163.17,163.19,163.16,163.18,1316500000.0
2007-12-31 18:48:00,163.18,163.18,163.15,163.15,2048400000.0
2007-12-31 18:49:00,163.16,163.19,163.15,163.17,1926399990.0
2007-12-31 18:50:00,163.17,163.19,163.16,163.16,844900000.0
2007-12-31 18:51:00,163.16,163.19,163.1,163.1,768600001.0
2007-12-31 18:52:00,163.1,163.1,163.06,163.08,1453200000.0
2007-12-31 18:53:00,163.08,163.11,163.05,163.06,1869500000.0
2007-12-31 18:54:00,163.05,163.05,162.97,162.98,1647400000.0
2007-12-31 18:55:00,162.98,163.03,162.98,163.03,800300000.0
2007-12-31 18:56:00,163.03,163.12,163.02,163.12,242599998.0
2007-12-31 18:57:00,163.12,163.12,163.07,163.09,1798399987.0
2007-12-31 18:59:00,163.08,163.15,163.08,163.15,1210275000.0
2007-12-31 19:00:00,163.15,163.15,163.12,163.12,219775002.0
2008-01-02 00:08:00,162.83,162.83,162.83,162.83,332800000.0
2008-01-02 00:09:00,162.83,162.83,162.77,162.79,1110400000.0
2008-01-02 00:10:00,162.79,162.8,162.79,162.8,1398400000.0
2008-01-02 00:11:00,162.8,162.81,162.71,162.81,1107200000.0
2008-01-02 00:12:00,162.81,162.81,162.8,162.81,910400000.0
2008-01-02 00:13:00,162.81,162.83,162.71,162.8,1260900000.0
2008-01-02 00:14:00,162.79,162.84,162.79,162.83,1463800000.0
2008-01-02 00:15:00,162.83,162.9,162.81,162.86,1668000000.0
2008-01-02 00:16:00,162.86,162.94,162.86,162.92,1009900000.0
2008-01-02 00:17:00,162.92,162.92,162.79,162.79,264100000.0
2008-01-02 00:18:00,162.79,162.79,162.79,162.79,32000000.0
2008-01-02 00:19:00,162.93,162.93,162.93,162.93,196000000.0
2008-01-02 00:20:00,162.93,162.96,162.93,162.96,864000000.0
2008-01-02 00:21:00,162.96,162.96,162.94,162.94,661500000.0
2008-01-02 00:22:00,162.79,162.79,162.79,162.79,151200000.0
2008-01-02 00:26:00,162.97,162.97,162.97,162.97,10100000.0
2008-01-02 00:27:00,162.97,163.03,162.94,163.03,1292800000.0
2008-01-02 00:28:00,163.03,163.06,162.99,163.06,931700000.0
2008-01-02 00:29:00,163.06,163.06,162.91,163.05,664800000.0
2008-01-02 00:30:00,163.05,163.05,163.045,163.05,1021100000.0
2008-01-02 00:31:00,163.05,163.05,163.025,163.04,805400000.0
2008-01-02 00:32:00,163.04,163.08,163.03,163.08,1402000000.0
2008-01-02 00:33:00,163.08,163.1,163.04,163.055,1013000000.0
2008-01-02 00:34:00,163.055,163.12,163.055,163.12,1094000000.0
2008-01-02 00:35:00,163.11,163.12,163.11,163.12,433100000.0
2008-01-02 00:36:00,163.11,163.12,163.105,163.11,1380700000.0
2008-01-02 00:37:00,163.11,163.12,163.11,163.12,1464300000.0
2008-01-02 00:38:00,163.12,163.12,163.105,163.11,1271200000.0
2008-01-02 00:39:00,163.11,163.11,163.11,163.11,901600000.0
2008-01-02 00:40:00,163.08,163.13,163.07,163.13,1205900000.0
2008-01-02 00:41:00,163.13,163.17,163.12,163.17,1358700000.0
2008-01-02 00:42:00,163.17,163.19,163.17,163.18,1496000000.0
2008-01-02 00:43:00,163.18,163.18,163.11,163.11,1026400000.0
2008-01-02 00:44:00,163.17,163.18,163.17,163.18,1263400000.0
2008-01-02 00:46:00,163.15,163.15,163.15,163.15,29000000.0
2008-01-02 00:47:00,163.15,163.27,163.145,163.27,1849300000.0
2008-01-02 00:48:00,163.24,163.39,163.24,163.3,1761000000.0
2008-01-02 00:51:00,163.4,163.54,163.38,163.54,1484500000.0
2008-01-02 01:07:00,163.4,163.4,163.37,163.39,2114500001.0
2008-01-02 01:09:00,163.39,163.41,163.39,163.41,1312000000.0
2008-01-02 01:10:00,163.41,163.42,163.4,163.42,1312699998.0
2008-01-02 01:15:00,163.58,163.62,163.58,163.62,1659400000.0
2008-01-02 01:17:00,163.7,163.72,163.65,163.66,1860999996.0
2008-01-02 01:18:00,163.655,163.71,163.655,163.71,1539199999.0
2008-01-02 01:19:00,163.71,163.76,163.71,163.71,1349800000.0
2008-01-02 01:23:00,163.705,163.73,163.69,163.72,1775499978.0
2008-01-02 01:28:00,163.75,163.75,163.73,163.73,1251100000.0
2008-01-02 01:33:00,163.68,163.68,163.675,163.675,146400000.0
2008-01-02 01:34:00,163.68,163.68,163.665,163.67,2085600000.0
2008-01-02 01:41:00,163.665,163.675,163.655,163.655,1865999998.0
2008-01-02 01:43:00,163.655,163.675,163.645,163.655,1178700000.0
2008-01-02 01:45:00,163.645,163.685,163.64,163.685,1753000000.0
2008-01-02 01:56:00,163.495,163.495,163.455,163.485,1036900000.0
2008-01-02 01:57:00,163.485,163.495,163.485,163.485,1413600000.0
2008-01-02 01:58:00,163.485,163.495,163.48,163.495,1337900000.0
2008-01-02 01:59:00,163.495,163.515,163.495,163.515,1480900000.0
2008-01-02 02:00:00,163.515,163.535,163.515,163.515,1037900000.0
2008-01-02 02:01:00,163.505,163.52,163.5,163.51,1908299989.0
2008-01-02 02:03:00,163.505,163.505,163.49,163.495,901100000.0
2008-01-02 02:04:00,163.49,163.5,163.485,163.5,956600000.0
2008-01-02 02:05:00,163.5,163.5,163.485,163.485,789700000.0
2008-01-02 02:06:00,163.485,163.49,163.395,163.415,620500001.0
2008-01-02 02:07:00,163.405,163.48,163.405,163.475,881700002.0
2008-01-02 02:08:00,163.475,163.475,163.395,163.405,341899999.0
2008-01-02 02:09:00,163.41,163.435,163.365,163.38,1157500000.0
2008-01-02 02:10:00,163.375,163.4,163.37,163.4,362200000.0
2008-01-02 02:11:00,163.395,163.445,163.395,163.395,841200000.0
2008-01-02 02:12:00,163.4,163.435,163.395,163.42,770900000.0
2008-01-02 02:13:00,163.415,163.42,163.385,163.385,1145300000.0
2008-01-02 02:14:00,163.385,163.41,163.385,163.4,1109200000.0
2008-01-02 02:15:00,163.395,163.415,163.385,163.41,1356200018.0
2008-01-02 02:16:00,163.41,163.415,163.39,163.4,962000000.0
2008-01-02 02:17:00,163.4,163.4,163.375,163.385,1272600000.0
2008-01-02 02:18:00,163.385,163.395,163.375,163.385,626500000.0
2008-01-02 02:19:00,163.385,163.385,163.37,163.385,64700000.0
2008-01-02 02:20:00,163.385,163.39,163.37,163.39,67200000.0
2008-01-02 02:21:00,163.39,163.39,163.335,163.345,1049200000.0
2008-01-02 02:22:00,163.34,163.365,163.335,163.36,618600000.0
2008-01-02 02:23:00,163.36,163.37,163.345,163.365,887200000.0
2008-01-02 02:24:00,163.365,163.365,163.34,163.35,689000000.0
2008-01-02 02:25:00,163.35,163.385,163.35,163.375,675800000.0
2008-01-02 02:26:00,163.375,163.395,163.37,163.375,335500000.0
2008-01-02 02:27:00,163.375,163.38,163.375,163.375,289600000.0
2008-01-02 02:28:00,163.375,163.395,163.355,163.375,422500000.0
2008-01-02 02:29:00,163.375,163.405,163.37,163.375,526400000.0
2008-01-02 02:30:00,163.375,163.415,163.345,163.415,399100000.0
2008-01-02 02:31:00,163.415,163.435,163.405,163.415,702400000.0
2008-01-02 02:32:00,163.415,163.415,163.355,163.395,739400000.0
2008-01-02 02:33:00,163.395,163.395,163.385,163.395,732800000.0
2008-01-02 02:34:00,163.395,163.4,163.355,163.375,1377600000.0
2008-01-02 02:35:00,163.375,163.375,163.345,163.345,1115400000.0
2008-01-02 02:36:00,163.345,163.345,163.285,163.285,910560000.0
2008-01-02 02:37:00,163.285,163.295,163.28,163.295,962300000.0
2008-01-02 02:38:00,163.295,163.295,163.285,163.295,520800000.0
2008-01-02 02:39:00,163.295,163.31,163.245,163.255,712800000.0
2008-01-02 02:40:00,163.255,163.255,163.225,163.225,774800000.0
2008-01-02 02:41:00,163.225,163.225,163.205,163.225,488400000.0
2008-01-02 02:42:00,163.225,163.225,163.2,163.225,100400000.0
2008-01-02 02:43:00,163.225,163.235,163.22,163.235,664700000.0
2008-01-02 02:44:00,163.235,163.235,163.22,163.225,1016900000.0
2008-01-02 02:45:00,163.22,163.225,163.165,163.165,653800000.0
2008-01-02 02:46:00,163.165,163.18,163.155,163.16,1358100000.0
2008-01-02 02:47:00,163.16,163.175,163.15,163.155,1326900000.0
2008-01-02 02:48:00,163.155,163.155,163.135,163.14,962300000.0
2008-01-02 02:49:00,163.14,163.155,163.115,163.155,1053999997.0
2008-01-02 02:50:00,163.155,163.155,163.135,163.15,1536800000.0
2008-01-02 02:51:00,163.145,163.175,163.14,163.175,896100000.0
2008-01-02 02:52:00,163.175,163.215,163.16,163.215,555500000.0
2008-01-02 02:53:00,163.215,163.215,163.2,163.2,571000000.0
2008-01-02 02:54:00,163.205,163.215,163.195,163.21,1577500000.0
2008-01-02 02:55:00,163.215,163.225,163.185,163.185,1864699999.0
2008-01-02 02:56:00,163.185,163.195,163.155,163.155,1370400000.0
2008-01-02 02:58:00,163.145,163.145,163.105,163.14,1968700000.0
2008-01-02 02:59:00,163.14,163.165,163.125,163.165,853600000.0
2008-01-02 03:00:00,163.165,163.165,163.095,163.095,1353600000.0
2008-01-02 03:02:00,163.045,163.055,163.045,163.055,2054400000.0
2008-01-02 03:03:00,163.055,163.075,163.055,163.06,2118400026.0
2008-01-02 03:06:00,163.095,163.1,163.08,163.08,1869200000.0
2008-01-02 03:10:00,163.055,163.065,163.05,163.06,1759099990.0
2008-01-02 03:11:00,163.06,163.075,163.055,163.065,1852200000.0
2008-01-02 03:18:00,163.105,163.105,163.095,163.105,1651599989.0
2008-01-02 03:19:00,163.105,163.12,163.095,163.115,720400000.0
2008-01-02 03:21:00,163.135,163.135,163.12,163.135,1870400000.0
2008-01-02 03:27:00,163.105,163.11,163.095,163.105,1086300000.0
2008-01-02 03:29:00,163.145,163.145,163.115,163.115,1527200000.0
2008-01-02 03:30:00,163.115,163.115,163.095,163.1,1335199958.0
2008-01-02 03:31:00,163.095,163.11,163.085,163.11,363999999.0
2008-01-02 03:34:00,163.1,163.11,163.095,163.11,845600000.0
2008-01-02 03:35:00,163.11,163.11,163.1,163.105,2053100000.0
2008-01-02 03:37:00,163.11,163.125,163.085,163.125,910200004.0
2008-01-02 03:38:00,163.125,163.13,163.1,163.125,136600000.0
2008-01-02 03:39:00,163.125,163.13,163.1,163.125,420100000.0
2008-01-02 03:40:00,163.125,163.145,163.115,163.145,591800016.0
2008-01-02 03:41:00,163.145,163.155,163.135,163.155,1514199974.0
2008-01-02 03:42:00,163.155,163.16,163.135,163.145,1887200000.0
2008-01-02 03:43:00,163.145,163.145,163.135,163.135,268000000.0
2008-01-02 03:44:00,163.135,163.155,163.135,163.145,203200000.0
2008-01-02 03:45:00,163.145,163.16,163.145,163.15,359200000.0
2008-01-02 03:46:00,163.16,163.16,163.15,163.16,324000000.0
2008-01-02 03:47:00,163.16,163.16,163.135,163.14,1004400036.0
2008-01-02 03:49:00,163.17,163.17,163.16,163.17,1966800066.0
2008-01-02 03:57:00,163.16,163.165,163.155,163.165,254400000.0
2008-01-02 03:58:00,163.165,163.17,163.16,163.17,923000000.0
2008-01-02 04:01:00,163.15,163.15,163.14,163.15,492000000.0
2008-01-02 04:02:00,163.135,163.165,163.115,163.165,584000000.0
2008-01-02 04:03:00,163.165,163.175,163.165,163.175,1558400000.0
2008-01-02 04:04:00,163.175,163.185,163.165,163.175,1513200009.0
2008-01-02 04:05:00,163.175,163.18,163.165,163.17,954800000.0
2008-01-02 04:07:00,163.175,163.175,163.17,163.175,1715200000.0
2008-01-02 04:08:00,163.175,163.175,163.165,163.175,1700400000.0
2008-01-02 04:10:00,163.185,163.19,163.17,163.175,1543499999.0
2008-01-02 04:13:00,163.235,163.235,163.215,163.215,238200000.0
2008-01-02 04:14:00,163.215,163.225,163.21,163.225,1631800000.0
2008-01-02 04:15:00,163.225,163.225,163.22,163.22,1706400000.0
2008-01-02 04:19:00,163.295,163.305,163.265,163.285,1634300000.0
2008-01-02 04:21:00,163.305,163.31,163.275,163.305,1158000000.0
2008-01-02 04:22:00,163.305,163.31,163.28,163.305,157400000.0
2008-01-02 04:23:00,163.305,163.305,163.28,163.295,1554899999.0
2008-01-02 04:48:00,163.335,163.34,163.315,163.335,1874400000.0
2008-01-02 05:02:00,163.495,163.505,163.49,163.5,1134800000.0
2008-01-02 05:06:00,163.525,163.535,163.5,163.505,1336900000.0
2008-01-02 05:16:00,163.525,163.535,163.52,163.535,698700000.0
2008-01-02 05:17:00,163.535,163.535,163.5,163.505,380100000.0
2008-01-02 05:23:00,163.545,163.555,163.535,163.555,2083399999.0
2008-01-02 05:29:00,163.445,163.445,163.435,163.435,1861299940.0
2008-01-02 05:30:00,163.445,163.445,163.435,163.44,1481999969.0
2008-01-02 05:31:00,163.44,163.445,163.44,163.445,673600000.0
2008-01-02 05:32:00,163.445,163.445,163.44,163.44,1987600000.0
2008-01-02 05:33:00,163.44,163.455,163.44,163.455,1452499999.0
2008-01-02 05:36:00,163.465,163.5,163.455,163.455,1736799972.0
2008-01-02 05:40:00,163.46,163.46,163.445,163.455,1894300000.0
2008-01-02 05:43:00,163.42,163.425,163.41,163.42,809199983.0
2008-01-02 05:47:00,163.385,163.42,163.385,163.41,1649300002.0
2008-01-02 05:56:00,163.475,163.515,163.465,163.515,1757000002.0
2008-01-02 05:57:00,163.515,163.52,163.5,163.5,1546600000.0
2008-01-02 05:58:00,163.505,163.51,163.495,163.51,1031900000.0
2008-01-02 06:00:00,163.505,163.515,163.505,163.515,1969299985.0
2008-01-02 06:01:00,163.515,163.52,163.46,163.46,1587599997.0
2008-01-02 06:02:00,163.465,163.475,163.43,163.435,575499998.0
2008-01-02 06:03:00,163.43,163.445,163.425,163.425,2117299955.0
2008-01-02 06:09:00,163.44,163.45,163.435,163.45,600800000.0
2008-01-02 06:10:00,163.43,163.455,163.43,163.455,1351299999.0
2008-01-02 06:13:00,163.435,163.45,163.42,163.445,1148100012.0
2008-01-02 06:14:00,163.445,163.45,163.435,163.435,526400000.0
2008-01-02 06:19:00,163.47,163.585,163.44,163.455,718000000.0
2008-01-02 06:20:00,163.455,163.455,163.445,163.445,351200000.0
2008-01-02 06:22:00,163.42,163.445,163.42,163.43,728500000.0
2008-01-02 06:24:00,163.43,163.43,163.425,163.425,196000000.0
2008-01-02 06:25:00,163.425,163.43,163.415,163.425,1086000003.0
2008-01-02 06:32:00,163.415,163.435,163.415,163.435,1706399999.0
2008-01-02 06:34:00,163.44,163.475,163.44,163.465,1152699981.0
2008-01-02 06:39:00,163.405,163.415,163.39,163.39,1769699998.0
2008-01-02 06:48:00,163.425,163.44,163.425,163.43,464499999.0
2008-01-02 06:49:00,163.42,163.44,163.42,163.435,1823800000.0
2008-01-02 06:50:00,163.43,163.445,163.42,163.43,1930500000.0
2008-01-02 06:54:00,163.455,163.455,163.44,163.445,1964600000.0
2008-01-02 07:01:00,163.535,163.535,163.525,163.535,2104000000.0
2008-01-02 07:04:00,163.475,163.49,163.47,163.485,831700005.0
2008-01-02 07:05:00,163.485,163.485,163.48,163.485,464000000.0
2008-01-02 07:18:00,163.465,163.465,163.455,163.465,1625600000.0
2008-01-02 07:19:00,163.465,163.465,163.455,163.465,191800000.0
2008-01-02 07:21:00,163.465,163.465,163.46,163.46,757600000.0
2008-01-02 07:33:00,163.595,163.645,163.58,163.645,896700000.0
2008-01-02 07:34:00,163.645,163.655,163.595,163.595,1433599997.0
2008-01-02 07:35:00,163.595,163.645,163.57,163.615,784100000.0
2008-01-02 07:36:00,163.615,163.62,163.54,163.555,969699997.0
2008-01-02 07:39:00,163.525,163.545,163.495,163.495,1412000000.0
2008-01-02 07:40:00,163.495,163.5,163.38,163.385,1729300018.0
2008-01-02 07:41:00,163.395,163.4,163.345,163.36,1368800002.0
2008-01-02 07:43:00,163.365,163.385,163.285,163.295,1718999998.0
2008-01-02 07:44:00,163.295,163.325,163.28,163.305,1239100002.0
2008-01-02 07:45:00,163.305,163.315,163.195,163.225,2045500014.0
2008-01-02 07:47:00,163.235,163.245,163.2,163.225,1637299985.0
2008-01-02 07:50:00,163.165,163.185,163.145,163.185,1928800000.0
2008-01-02 07:52:00,163.245,163.265,163.235,163.26,741100000.0
2008-01-02 07:53:00,163.26,163.27,163.255,163.27,972400001.0
2008-01-02 07:54:00,163.27,163.315,163.26,163.315,639400001.0
2008-01-02 07:55:00,163.315,163.37,163.315,163.36,2075999998.0
2008-01-02 08:07:00,163.28,163.29,163.275,163.29,235200000.0
2008-01-02 08:09:00,163.275,163.285,163.235,163.255,2026399979.0
2008-01-02 08:13:00,163.185,163.225,163.185,163.215,1526400000.0
2008-01-02 08:14:00,163.215,163.215,163.185,163.195,1367300000.0
2008-01-02 08:16:00,163.215,163.25,163.215,163.25,1838899975.0
2008-01-02 08:21:00,163.295,163.305,163.275,163.3,682000000.0
2008-01-02 08:23:00,163.225,163.235,163.185,163.195,2066999936.0
2008-01-02 08:27:00,163.18,163.195,163.17,163.185,1950500005.0
2008-01-02 08:28:00,163.18,163.205,163.175,163.205,1739599992.0
2008-01-02 08:29:00,163.2,163.205,163.195,163.195,2049500000.0
2008-01-02 08:30:00,163.195,163.215,163.195,163.215,1092000000.0
2008-01-02 08:33:00,163.245,163.285,163.235,163.285,1286399960.0
2008-01-02 08:48:00,163.315,163.335,163.315,163.335,1305099999.0
2008-01-02 08:52:00,163.405,163.425,163.375,163.375,1557199997.0
2008-01-02 08:59:00,163.365,163.395,163.345,163.395,1668799994.0
2008-01-02 09:01:00,163.385,163.395,163.375,163.375,1019200015.0
2008-01-02 09:02:00,163.375,163.395,163.375,163.385,1175200000.0
2008-01-02 09:03:00,163.385,163.415,163.375,163.405,1968800013.0
2008-01-02 09:05:00,163.465,163.465,163.455,163.465,638500000.0
2008-01-02 09:06:00,163.465,163.475,163.455,163.46,1317299996.0
2008-01-02 09:08:00,163.485,163.585,163.48,163.565,1804000013.0
2008-01-02 09:09:00,163.565,163.565,163.535,163.535,993500000.0
2008-01-02 09:10:00,163.535,163.545,163.535,163.535,254100000.0
2008-01-02 09:11:00,163.535,163.565,163.535,163.555,1857699998.0
2008-01-02 09:12:00,163.555,163.555,163.535,163.545,1819399972.0
2008-01-02 09:13:00,163.545,163.545,163.525,163.545,706700000.0
2008-01-02 09:14:00,163.545,163.575,163.525,163.575,1016500002.0
2008-01-02 09:17:00,163.585,163.595,163.585,163.585,2106999973.0
2008-01-02 09:19:00,163.525,163.555,163.525,163.545,776800000.0
2008-01-02 09:20:00,163.545,163.555,163.535,163.545,1008699970.0
2008-01-02 09:21:00,163.545,163.545,163.485,163.495,1699300008.0
2008-01-02 09:24:00,163.43,163.45,163.425,163.445,1463399999.0
2008-01-02 09:25:00,163.445,163.485,163.445,163.485,913799994.0
2008-01-02 09:26:00,163.48,163.515,163.475,163.515,750500000.0
2008-01-02 09:27:00,163.515,163.525,163.49,163.51,990600002.0
2008-01-02 09:28:00,163.515,163.535,163.51,163.515,1154199999.0
2008-01-02 09:29:00,163.515,163.545,163.515,163.54,940000000.0
2008-01-02 09:38:00,163.515,163.525,163.51,163.515,1589000001.0
2008-01-02 09:39:00,163.515,163.525,163.515,163.525,1219999994.0
2008-01-02 09:42:00,163.495,163.495,163.48,163.495,1844900003.0
2008-01-02 09:43:00,163.495,163.51,163.49,163.5,2116400002.0
2008-01-02 09:47:00,163.51,163.53,163.49,163.52,1036300000.0
2008-01-02 09:48:00,163.52,163.52,163.49,163.5,1855599968.0
2008-01-02 09:49:00,163.51,163.51,163.49,163.5,894600000.0
2008-01-02 09:50:00,163.505,163.52,163.48,163.51,718100003.0
2008-01-02 09:51:00,163.51,163.525,163.51,163.52,375200000.0
2008-01-02 09:52:00,163.52,163.525,163.495,163.52,692200002.0
2008-01-02 09:54:00,163.54,163.575,163.54,163.56,1146499969.0
2008-01-02 09:55:00,163.56,163.575,163.555,163.575,596500000.0
2008-01-02 09:56:00,163.57,163.61,163.57,163.59,921200000.0
2008-01-02 09:57:00,163.6,163.615,163.585,163.615,547100000.0
2008-01-02 09:58:00,163.615,163.685,163.615,163.68,996399992.0
2008-01-02 09:59:00,163.68,163.685,163.655,163.67,862300006.0
2008-01-02 10:00:00,163.67,163.675,163.65,163.67,2037900005.0
2008-01-02 10:01:00,163.665,163.675,163.63,163.635,1342000016.0
2008-01-02 10:02:00,163.635,163.66,163.615,163.66,878400009.0
2008-01-02 10:03:00,163.53,163.55,163.51,163.51,2043000025.0
2008-01-02 10:04:00,163.69,163.76,163.68,163.74,2043000025.0
2008-01-02 10:05:00,163.73,163.91,163.73,163.89,693969599.0
2008-01-02 10:06:00,163.9,163.905,163.87,163.875,1069999998.0
2008-01-02 10:07:00,163.875,163.885,163.81,163.87,845299996.0
2008-01-02 10:08:00,163.87,163.89,163.84,163.865,955599995.0
2008-01-02 10:09:00,163.865,163.905,163.855,163.875,1042199987.0
2008-01-02 10:10:00,163.875,163.88,163.81,163.815,834699999.0
2008-01-02 10:11:00,163.81,163.845,163.81,163.815,633800000.0
2008-01-02 10:12:00,163.815,163.815,163.79,163.79,1154300000.0
2008-01-02 10:13:00,163.8,163.8,163.745,163.745,487699999.0
2008-01-02 10:14:00,163.55,163.55,163.51,163.53,695900000.0
2008-01-02 10:15:00,163.75,163.83,163.745,163.81,695900000.0
2008-01-02 10:16:00,163.81,163.84,163.785,163.81,446900000.0
2008-01-02 10:17:00,163.81,163.82,163.78,163.785,793599997.0
2008-01-02 10:18:00,163.785,163.79,163.765,163.775,1165699994.0
2008-01-02 10:19:00,163.67,163.75,163.67,163.71,1942600015.0
2008-01-02 10:20:00,163.72,163.78,163.71,163.76,1942600015.0
2008-01-02 10:21:00,163.805,163.84,163.76,163.84,1942600015.0
2008-01-02 10:22:00,163.84,163.85,163.83,163.85,1715200016.0
2008-01-02 10:23:00,163.845,163.85,163.825,163.835,1469100002.0
2008-01-02 10:24:00,163.83,163.85,163.83,163.845,425200000.0
2008-01-02 10:25:00,163.845,163.85,163.82,163.825,390600005.0
2008-01-02 10:26:00,163.825,163.875,163.825,163.85,725999999.0
2008-01-02 10:27:00,163.85,163.875,163.835,163.855,1227299983.0
2008-01-02 10:28:00,163.855,163.87,163.845,163.845,727200000.0
2008-01-02 10:29:00,163.845,163.85,163.84,163.84,1181400002.0
2008-01-02 10:30:00,163.845,163.85,163.8,163.815,703200002.0
2008-01-02 10:31:00,163.815,163.825,163.795,163.795,645900000.0
2008-01-02 10:32:00,163.805,163.805,163.68,163.76,863800008.0
2008-01-02 10:33:00,163.76,163.785,163.75,163.775,1320000002.0
2008-01-02 10:34:00,163.775,163.78,163.705,163.705,847200005.0
2008-01-02 10:35:00,163.705,163.73,163.7,163.72,1089600000.0
2008-01-02 10:36:00,163.72,163.73,163.7,163.705,575200000.0
2008-01-02 10:37:00,163.705,163.71,163.675,163.685,567000007.0
2008-01-02 10:38:00,163.685,163.695,163.61,163.63,809200016.0
2008-01-02 10:39:00,163.63,163.675,163.62,163.63,1287000000.0
2008-01-02 10:40:00,163.63,163.64,163.63,163.635,1664300000.0
2008-01-02 10:41:00,163.635,163.64,163.62,163.63,907500022.0
2008-01-02 10:42:00,163.63,163.635,163.595,163.635,524799998.0
2008-01-02 10:43:00,163.635,163.635,163.61,163.63,482149999.0
2008-01-02 10:44:00,163.63,163.63,163.595,163.6,590800000.0
2008-01-02 10:45:00,163.6,163.6,163.57,163.585,1789299993.0
2008-01-02 10:46:00,163.585,163.59,163.545,163.555,2051100021.0
2008-01-02 10:47:00,163.56,163.59,163.555,163.58,960399996.0
2008-01-02 10:48:00,163.58,163.58,163.56,163.58,492600000.0
2008-01-02 10:49:00,163.57,163.63,163.555,163.63,1745000000.0
2008-01-02 10:50:00,163.63,163.67,163.575,163.665,1651500008.0
2008-01-02 10:51:00,163.52,163.54,163.52,163.54,1243299989.0
2008-01-02 10:52:00,163.55,163.55,163.53,163.53,1243299989.0
2008-01-02 10:53:00,163.54,163.55,163.54,163.54,1243299989.0
2008-01-02 10:54:00,163.56,163.56,163.55,163.56,1243299989.0
2008-01-02 10:55:00,163.74,163.765,163.74,163.76,1243299989.0
2008-01-02 10:56:00,163.765,163.765,163.705,163.71,1344900020.0
2008-01-02 10:57:00,163.58,163.58,163.56,163.56,2070899995.0
2008-01-02 10:58:00,163.55,163.55,163.54,163.54,2070899995.0
2008-01-02 10:59:00,163.655,163.66,163.6,163.605,2070899995.0
2008-01-02 11:00:00,163.53,163.54,163.53,163.53,1304800000.0
2008-01-02 11:01:00,163.57,163.575,163.545,163.57,1304800000.0
2008-01-02 11:02:00,163.57,163.58,163.545,163.55,1600600006.0
2008-01-02 11:03:00,163.54,163.55,163.53,163.55,1943099979.0
2008-01-02 11:04:00,163.56,163.57,163.55,163.55,1943099979.0
2008-01-02 11:05:00,163.565,163.58,163.555,163.57,1943099979.0
2008-01-02 11:06:00,163.57,163.58,163.54,163.54,1573299989.0
2008-01-02 11:07:00,163.54,163.58,163.53,163.58,1501700020.0
2008-01-02 11:08:00,163.58,163.61,163.56,163.57,1427299998.0
2008-01-02 11:09:00,163.58,163.6,163.57,163.6,1914400009.0
2008-01-02 11:10:00,163.54,163.56,163.52,163.54,1914400009.0
2008-01-02 11:11:00,163.54,163.56,163.53,163.56,2024599988.0
2008-01-02 11:12:00,163.56,163.59,163.56,163.58,991700000.0
2008-01-02 11:13:00,163.64,163.69,163.64,163.67,1767000000.0
2008-01-02 11:14:00,163.68,163.68,163.66,163.67,1767000000.0
2008-01-02 11:15:00,163.54,163.555,163.535,163.55,1767000000.0
2008-01-02 11:16:00,163.67,163.69,163.67,163.68,1261800000.0
2008-01-02 11:17:00,163.58,163.605,163.575,163.605,1261800000.0
2008-01-02 11:18:00,163.68,163.7,163.68,163.69,815599998.0
2008-01-02 11:19:00,163.68,163.69,163.64,163.64,815599998.0
2008-01-02 11:20:00,163.72,163.785,163.72,163.77,815599998.0
2008-01-02 11:21:00,163.77,163.82,163.77,163.775,1345899983.0
2008-01-02 11:22:00,163.775,163.79,163.77,163.77,1348200003.0
2008-01-02 11:23:00,163.75,163.77,163.74,163.77,1839600007.0
2008-01-02 11:24:00,163.7,163.72,163.69,163.72,1839600007.0
2008-01-02 11:25:00,163.77,163.85,163.76,163.84,1855850010.0
2008-01-02 11:26:00,163.83,163.84,163.81,163.82,1855850010.0
2008-01-02 11:27:00,163.83,163.83,163.81,163.83,1855850010.0
2008-01-02 11:28:00,163.82,163.83,163.8,163.81,1855850010.0
2008-01-02 11:29:00,163.82,163.82,163.76,163.77,1855850010.0
2008-01-02 11:30:00,163.78,163.8,163.76,163.78,1855850010.0
2008-01-02 11:31:00,163.495,163.52,163.49,163.51,1855850010.0
2008-01-02 11:32:00,163.505,163.56,163.505,163.55,987899998.0
2008-01-02 11:33:00,163.8,163.82,163.79,163.81,1320300011.0
2008-01-02 11:34:00,163.8,163.81,163.76,163.78,1320300011.0
2008-01-02 11:35:00,163.79,163.79,163.77,163.77,1320300011.0
2008-01-02 11:36:00,163.78,163.84,163.78,163.83,1320300011.0
2008-01-02 11:37:00,163.555,163.555,163.505,163.52,1320300011.0
2008-01-02 11:38:00,163.83,163.83,163.82,163.82,1583199981.0
2008-01-02 11:39:00,163.83,163.83,163.77,163.77,1583199981.0
2008-01-02 11:40:00,163.78,163.81,163.76,163.81,1583199981.0
2008-01-02 11:41:00,163.8,163.81,163.78,163.79,1583199981.0
2008-01-02 11:42:00,163.78,163.79,163.73,163.74,1583199981.0
2008-01-02 11:43:00,163.51,163.55,163.51,163.545,1583199981.0
2008-01-02 11:44:00,163.55,163.585,163.54,163.585,766400000.0
2008-01-02 11:45:00,163.585,163.585,163.57,163.57,426800000.0
2008-01-02 11:46:00,163.57,163.575,163.565,163.575,321800000.0
2008-01-02 11:47:00,163.76,163.76,163.75,163.75,461400000.0
2008-01-02 11:48:00,163.565,163.6,163.565,163.58,461400000.0
2008-01-02 11:49:00,163.58,163.595,163.515,163.52,495000000.0
2008-01-02 11:50:00,163.52,163.54,163.51,163.54,603100000.0
2008-01-02 11:51:00,163.54,163.555,163.53,163.55,1813500000.0
2008-01-02 11:52:00,163.55,163.55,163.535,163.54,205100000.0
2008-01-02 11:53:00,163.77,163.8,163.77,163.78,569000000.0
2008-01-02 11:54:00,163.79,163.83,163.78,163.82,569000000.0
2008-01-02 11:55:00,163.565,163.58,163.565,163.57,569000000.0
2008-01-02 11:56:00,163.57,163.58,163.57,163.57,375800000.0
2008-01-02 11:57:00,163.87,163.88,163.87,163.87,1814899967.0
2008-01-02 11:58:00,163.88,163.88,163.86,163.87,1814899967.0
2008-01-02 11:59:00,163.545,163.56,163.53,163.545,1814899967.0
2008-01-02 12:00:00,163.87,163.9,163.86,163.89,1064300003.0
2008-01-02 12:01:00,163.56,163.565,163.54,163.56,1064300003.0
2008-01-02 12:02:00,163.56,163.56,163.535,163.54,1203400000.0
2008-01-02 12:03:00,163.9,163.9,163.87,163.88,1335500000.0
2008-01-02 12:04:00,163.56,163.57,163.555,163.555,1335500000.0
2008-01-02 12:05:00,163.56,163.605,163.555,163.605,1833999969.0
2008-01-02 12:06:00,163.605,163.61,163.585,163.6,804100000.0
2008-01-02 12:07:00,163.6,163.61,163.585,163.61,1195199998.0
2008-01-02 12:08:00,163.605,163.615,163.595,163.605,638600000.0
2008-01-02 12:09:00,163.6,163.61,163.58,163.6,809299998.0
2008-01-02 12:10:00,163.6,163.64,163.59,163.62,618799998.0
2008-01-02 12:11:00,163.62,163.655,163.62,163.65,859300000.0
2008-01-02 12:12:00,163.65,163.66,163.645,163.66,1431600000.0
2008-01-02 12:13:00,163.66,163.71,163.65,163.69,1502300001.0
2008-01-02 12:14:00,163.69,163.69,163.665,163.68,2029899995.0
2008-01-02 12:15:00,163.68,163.68,163.66,163.67,1828200000.0
2008-01-02 12:16:00,163.67,163.69,163.67,163.69,1707400000.0
2008-01-02 12:17:00,163.69,163.71,163.69,163.7,1623300000.0
2008-01-02 12:18:00,163.695,163.705,163.685,163.7,1048000000.0
2008-01-02 12:19:00,163.7,163.7,163.65,163.65,1942699948.0
2008-01-02 12:20:00,163.99,164.0,163.99,163.99,1714400000.0
2008-01-02 12:21:00,163.7,163.8,163.7,163.8,1714400000.0
2008-01-02 12:22:00,163.8,163.8,163.74,163.76,1216699993.0
2008-01-02 12:23:00,163.75,163.77,163.75,163.77,881400000.0
2008-01-02 12:24:00,163.94,163.94,163.92,163.92,985900000.0
2008-01-02 12:25:00,163.93,163.94,163.91,163.93,985900000.0
2008-01-02 12:26:00,163.92,163.94,163.92,163.93,985900000.0
2008-01-02 12:27:00,163.94,163.94,163.89,163.9,985900000.0
2008-01-02 12:28:00,163.84,163.84,163.81,163.82,985900000.0
2008-01-02 12:29:00,163.82,163.82,163.77,163.78,1950400002.0
2008-01-02 12:30:00,163.9,163.9,163.89,163.9,1937500000.0
2008-01-02 12:31:00,163.89,163.9,163.88,163.88,1937500000.0
2008-01-02 12:32:00,163.785,163.81,163.785,163.8,1937500000.0
2008-01-02 12:33:00,163.8,163.82,163.8,163.82,1906600000.0
2008-01-02 12:35:00,163.9,163.94,163.9,163.94,1653200017.0
2008-01-02 12:36:00,163.93,163.94,163.92,163.92,1653200017.0
2008-01-02 12:37:00,163.91,163.92,163.89,163.89,1653200017.0
2008-01-02 12:38:00,163.9,163.9,163.89,163.9,1653200017.0
2008-01-02 12:40:00,163.89,163.9,163.88,163.89,1653200017.0
2008-01-02 12:41:00,163.87,163.88,163.87,163.87,1653200017.0
2008-01-02 12:42:00,163.86,163.88,163.86,163.87,1653200017.0
2008-01-02 12:43:00,163.76,163.76,163.745,163.76,1653200017.0
2008-01-02 12:44:00,163.76,163.76,163.745,163.755,2054699973.0
2008-01-02 12:45:00,163.755,163.765,163.745,163.75,1522399966.0
2008-01-02 12:46:00,163.75,163.78,163.75,163.78,1911799969.0
2008-01-02 12:47:00,163.775,163.775,163.755,163.755,1231000001.0
2008-01-02 12:48:00,163.76,163.78,163.75,163.78,1152600042.0
2008-01-02 12:49:00,163.85,163.86,163.84,163.86,809000000.0
2008-01-02 12:50:00,163.785,163.785,163.745,163.77,809000000.0
2008-01-02 12:51:00,163.77,163.8,163.74,163.77,1929199981.0
2008-01-02 12:52:00,163.77,163.79,163.77,163.78,610199993.0
2008-01-02 12:53:00,163.85,163.85,163.83,163.85,1508199986.0
2008-01-02 12:54:00,163.86,163.86,163.83,163.83,1508199986.0
2008-01-02 12:55:00,163.83,163.88,163.83,163.87,1508199986.0
2008-01-02 12:56:00,163.87,163.89,163.86,163.875,1654800004.0
2008-01-02 12:57:00,163.74,163.74,163.6,163.62,1741600000.0
2008-01-02 12:58:00,163.88,163.89,163.875,163.88,1741600000.0
2008-01-02 12:59:00,163.88,163.89,163.85,163.89,684399991.0
2008-01-02 13:00:00,163.89,163.91,163.88,163.885,1328599996.0
2008-01-02 13:01:00,163.885,163.915,163.88,163.9,2008600000.0
2008-01-02 13:02:00,163.67,163.71,163.66,163.67,1854899966.0
2008-01-02 13:03:00,163.92,163.92,163.88,163.89,1854899966.0
2008-01-02 13:04:00,163.91,163.91,163.875,163.88,1246899999.0
2008-01-02 13:05:00,163.875,163.885,163.86,163.86,1838900005.0
2008-01-02 13:06:00,163.86,163.88,163.86,163.875,1615099999.0
2008-01-02 13:07:00,163.875,163.91,163.875,163.91,1634799996.0
2008-01-02 13:08:00,163.91,163.94,163.905,163.93,884400000.0
2008-01-02 13:09:00,163.935,163.96,163.93,163.95,1269800001.0
2008-01-02 13:10:00,163.75,163.79,163.75,163.79,1438400000.0
2008-01-02 13:11:00,163.77,163.81,163.76,163.78,1438400000.0
2008-01-02 13:12:00,163.97,164.0,163.97,164.0,1438400000.0
2008-01-02 13:13:00,163.77,163.78,163.76,163.77,1136000000.0
2008-01-02 13:14:00,163.99,164.01,163.98,164.005,1136000000.0
2008-01-02 13:15:00,164.005,164.06,164.0,164.02,1508600005.0
2008-01-02 13:16:00,164.02,164.05,164.005,164.04,1590300004.0
2008-01-02 13:17:00,164.03,164.04,164.01,164.04,2117600001.0
2008-01-02 13:18:00,163.87,163.88,163.84,163.84,2035800004.0
2008-01-02 13:19:00,164.005,164.02,164.005,164.005,2035800004.0
2008-01-02 13:20:00,164.005,164.02,164.0,164.0,1256200000.0
2008-01-02 13:21:00,164.0,164.0,163.94,163.94,1714999991.0
2008-01-02 13:22:00,163.87,163.88,163.84,163.84,926399997.0
2008-01-02 13:23:00,163.85,163.87,163.82,163.82,926399997.0
2008-01-02 13:24:00,163.83,163.85,163.82,163.85,926399997.0
2008-01-02 13:25:00,163.93,163.95,163.925,163.94,926399997.0
2008-01-02 13:26:00,163.94,163.95,163.93,163.94,689500005.0
2008-01-02 13:27:00,163.94,163.94,163.9,163.905,2134400000.0
2008-01-02 13:28:00,163.88,163.9,163.86,163.87,1673099977.0
2008-01-02 13:29:00,163.86,163.89,163.86,163.89,1673099977.0
2008-01-02 13:30:00,163.9,163.93,163.9,163.91,1673099977.0
2008-01-02 13:31:00,163.9,163.91,163.88,163.88,1673099977.0
2008-01-02 13:32:00,163.9,163.9,163.87,163.87,1580000000.0
2008-01-02 13:33:00,163.88,163.88,163.83,163.83,1580000000.0
2008-01-02 13:34:00,163.905,163.905,163.9,163.9,1580000000.0
2008-01-02 13:35:00,163.83,163.84,163.83,163.83,1316600000.0
2008-01-02 13:36:00,163.82,163.82,163.78,163.79,1316600000.0
2008-01-02 13:37:00,163.78,163.79,163.75,163.75,1316600000.0
2008-01-02 13:38:00,163.74,163.76,163.74,163.75,1316600000.0
2008-01-02 13:39:00,163.91,163.92,163.91,163.91,1316600000.0
2008-01-02 13:40:00,163.76,163.76,163.76,163.76,1083499996.0
2008-01-02 13:41:00,163.77,163.81,163.76,163.79,1083499996.0
2008-01-02 13:42:00,163.88,163.9,163.88,163.9,1083499996.0
2008-01-02 13:43:00,163.9,163.9,163.87,163.89,957600000.0
2008-01-02 13:44:00,163.89,163.89,163.86,163.88,1371200031.0
2008-01-02 13:45:00,163.88,163.885,163.87,163.875,1244300000.0
2008-01-02 13:46:00,163.875,163.885,163.875,163.88,1666499966.0
2008-01-02 13:47:00,163.88,163.88,163.87,163.88,2133600001.0
2008-01-02 13:48:00,163.88,163.88,163.86,163.86,1207500011.0
2008-01-02 13:49:00,163.74,163.76,163.73,163.75,1810900001.0
2008-01-02 13:50:00,163.855,163.88,163.855,163.87,1810900001.0
2008-01-02 13:51:00,163.87,163.87,163.845,163.87,1106500003.0
2008-01-02 13:52:00,163.87,163.88,163.85,163.85,901900000.0
2008-01-02 13:53:00,163.85,163.87,163.84,163.86,2129400039.0
2008-01-02 13:54:00,163.71,163.71,163.69,163.71,1141199991.0
2008-01-02 13:55:00,163.85,163.85,163.75,163.75,1141199991.0
2008-01-02 13:56:00,163.75,163.78,163.75,163.75,1064399996.0
2008-01-02 13:57:00,163.76,163.76,163.62,163.63,1147700010.0
2008-01-02 13:58:00,163.63,163.69,163.55,163.69,1069400000.0
2008-01-02 13:59:00,163.69,163.69,163.63,163.65,997999995.0
2008-01-02 14:00:00,163.65,163.66,163.63,163.65,879199999.0
2008-01-02 14:01:00,163.645,163.68,163.645,163.67,1745700000.0
2008-01-02 14:02:00,163.67,163.72,163.665,163.68,746200000.0
2008-01-02 14:03:00,163.675,163.68,163.655,163.68,774399993.0
2008-01-02 14:04:00,163.68,163.68,163.65,163.655,1626099983.0
2008-01-02 14:05:00,163.66,163.73,163.65,163.71,1507599988.0
2008-01-02 14:06:00,163.75,163.81,163.74,163.79,1511700023.0
2008-01-02 14:07:00,163.73,163.73,163.705,163.705,1511700023.0
2008-01-02 14:08:00,163.705,163.745,163.695,163.73,1902900029.0
2008-01-02 14:09:00,163.73,163.77,163.73,163.76,2090600012.0
2008-01-02 14:10:00,163.76,163.82,163.75,163.82,1592200011.0
2008-01-02 14:11:00,163.82,163.82,163.77,163.79,822400018.0
2008-01-02 14:12:00,163.79,163.8,163.785,163.795,1806100041.0
2008-01-02 14:13:00,163.8,163.8,163.77,163.78,2071199992.0
2008-01-02 14:14:00,163.78,163.8,163.77,163.8,1065399999.0
2008-01-02 14:15:00,163.8,163.86,163.79,163.85,796500001.0
2008-01-02 14:16:00,163.85,163.86,163.83,163.83,1244800007.0
2008-01-02 14:17:00,163.83,163.88,163.81,163.87,1221300000.0
2008-01-02 14:18:00,163.75,163.76,163.7,163.72,1713600000.0
2008-01-02 14:19:00,163.85,163.89,163.84,163.89,1713600000.0
2008-01-02 14:20:00,163.89,163.895,163.86,163.87,1857900000.0
2008-01-02 14:21:00,163.87,163.89,163.85,163.88,1744100000.0
2008-01-02 14:22:00,163.88,163.89,163.84,163.84,1997199999.0
2008-01-02 14:23:00,163.84,163.88,163.83,163.83,1647799999.0
2008-01-02 14:24:00,163.83,163.87,163.83,163.86,1581000000.0
2008-01-02 14:25:00,163.61,163.63,163.6,163.63,1041400004.0
2008-01-02 14:26:00,163.845,163.92,163.845,163.92,1041400004.0
2008-01-02 14:27:00,163.92,163.92,163.875,163.895,410300000.0
2008-01-02 14:28:00,163.895,163.9,163.87,163.875,899500000.0
2008-01-02 14:29:00,163.875,163.9,163.865,163.9,845800001.0
2008-01-02 14:30:00,163.65,163.7,163.65,163.69,1562699968.0
2008-01-02 14:31:00,163.7,163.72,163.7,163.72,1562699968.0
2008-01-02 14:32:00,163.9,163.91,163.88,163.88,1562699968.0
2008-01-02 14:33:00,163.76,163.79,163.76,163.78,1308699984.0
2008-01-02 14:34:00,163.835,163.86,163.82,163.83,1308699984.0
2008-01-02 14:35:00,163.83,163.85,163.83,163.84,1606000001.0
2008-01-02 14:36:00,163.84,163.84,163.785,163.8,1373800007.0
2008-01-02 14:37:00,163.8,163.8,163.755,163.76,1808900008.0
2008-01-02 14:38:00,163.76,163.77,163.745,163.755,1707299998.0
2008-01-02 14:39:00,163.755,163.78,163.745,163.77,1921899970.0
2008-01-02 14:40:00,163.77,163.78,163.765,163.77,2113200038.0
2008-01-02 14:41:00,163.765,163.805,163.765,163.8,1669400027.0
2008-01-02 14:42:00,163.8,163.8,163.755,163.78,1778999997.0
2008-01-02 14:43:00,163.78,163.79,163.76,163.77,982200002.0
2008-01-02 14:44:00,163.77,163.785,163.755,163.775,1515900004.0
2008-01-02 14:45:00,163.775,163.785,163.74,163.75,1842800028.0
2008-01-02 14:46:00,163.62,163.62,163.61,163.61,791600000.0
2008-01-02 14:47:00,163.76,163.78,163.75,163.76,791600000.0
2008-01-02 14:48:00,163.76,163.78,163.755,163.765,473500000.0
2008-01-02 14:49:00,163.765,163.765,163.735,163.755,1297900000.0
2008-01-02 14:50:00,163.755,163.76,163.74,163.76,1869600000.0
2008-01-02 14:51:00,163.76,163.78,163.755,163.78,1218400002.0
2008-01-02 14:52:00,163.78,163.78,163.725,163.73,1668700000.0
2008-01-02 14:53:00,163.73,163.74,163.695,163.71,1275800003.0
2008-01-02 14:54:00,163.71,163.72,163.7,163.71,1300000000.0
2008-01-02 14:55:00,163.705,163.765,163.705,163.755,1399000000.0
2008-01-02 14:56:00,163.755,163.76,163.73,163.73,1420800000.0
2008-01-02 14:57:00,163.73,163.74,163.73,163.73,766800000.0
2008-01-02 14:58:00,163.73,163.75,163.725,163.73,802799997.0
2008-01-02 14:59:00,163.715,163.725,163.695,163.72,1709000002.0
2008-01-02 15:00:00,163.72,163.72,163.625,163.64,1876200002.0
2008-01-02 15:01:00,163.72,163.72,163.66,163.69,1210699996.0
2008-01-02 15:02:00,163.7,163.7,163.67,163.68,1210699996.0
2008-01-02 15:03:00,163.7,163.745,163.685,163.725,1210699996.0
2008-01-02 15:04:00,163.71,163.71,163.67,163.67,1238600003.0
2008-01-02 15:05:00,163.765,163.78,163.745,163.755,1238600003.0
2008-01-02 15:06:00,163.755,163.82,163.745,163.8,1159600000.0
2008-01-02 15:07:00,163.8,163.8,163.785,163.79,1876799993.0
2008-01-02 15:08:00,163.79,163.795,163.765,163.795,1707399967.0
2008-01-02 15:09:00,163.795,163.835,163.785,163.79,1090600001.0
2008-01-02 15:10:00,163.79,163.79,163.745,163.75,968299997.0
2008-01-02 15:11:00,163.75,163.76,163.74,163.74,1544999970.0
2008-01-02 15:12:00,163.74,163.77,163.735,163.735,1555199994.0
2008-01-02 15:13:00,163.74,163.83,163.735,163.81,1818600000.0
2008-01-02 15:14:00,163.805,163.815,163.77,163.815,2109499977.0
2008-01-02 15:15:00,163.815,163.825,163.745,163.745,1637000005.0
2008-01-02 15:16:00,163.67,163.68,163.66,163.67,1397000000.0
2008-01-02 15:17:00,163.75,163.8,163.745,163.77,1397000000.0
2008-01-02 15:18:00,163.77,163.77,163.705,163.73,996500000.0
2008-01-02 15:19:00,163.735,163.735,163.635,163.65,970800004.0
2008-01-02 15:20:00,163.645,163.65,163.6,163.64,1615899996.0
2008-01-02 15:21:00,163.64,163.69,163.635,163.66,1295800003.0
2008-01-02 15:22:00,163.66,163.71,163.66,163.695,722799996.0
2008-01-02 15:23:00,163.685,163.69,163.64,163.64,1225699976.0
2008-01-02 15:24:00,163.64,163.65,163.6,163.61,1989099971.0
2008-01-02 15:25:00,163.61,163.645,163.61,163.635,1997600012.0
2008-01-02 15:26:00,163.635,163.655,163.635,163.655,834100000.0
2008-01-02 15:27:00,163.655,163.69,163.645,163.67,1460600003.0
2008-01-02 15:28:00,163.67,163.73,163.67,163.725,1740900000.0
2008-01-02 15:29:00,163.725,163.74,163.67,163.67,1752000001.0
2008-01-02 15:30:00,163.665,163.71,163.655,163.7,2077700000.0
2008-01-02 15:31:00,162.95,162.98,162.85,162.9,1823399999.0
2008-01-02 15:32:00,163.73,163.8,163.73,163.785,1823399999.0
2008-01-02 15:33:00,163.785,163.8,163.775,163.79,1091000015.0
2008-01-02 15:34:00,163.79,163.86,163.79,163.85,1677900000.0
2008-01-02 15:35:00,163.85,163.86,163.81,163.835,771000000.0
2008-01-02 15:36:00,163.835,163.85,163.785,163.8,511799998.0
2008-01-02 15:37:00,163.8,163.8,163.755,163.77,661200001.0
2008-01-02 15:38:00,162.71,162.71,162.63,162.63,1270900001.0
2008-01-02 15:39:00,163.74,163.77,163.71,163.725,1270900001.0
2008-01-02 15:40:00,163.725,163.725,163.69,163.71,1528000000.0
2008-01-02 15:41:00,163.71,163.745,163.71,163.735,1965800026.0
2008-01-02 15:42:00,163.735,163.74,163.69,163.69,1735899987.0
2008-01-02 15:43:00,163.69,163.695,163.615,163.615,1623400011.0
2008-01-02 15:44:00,163.615,163.63,163.605,163.62,1308800010.0
2008-01-02 15:45:00,163.62,163.63,163.61,163.62,1134300000.0
2008-01-02 15:46:00,163.62,163.63,163.615,163.615,1620000003.0
2008-01-02 15:47:00,163.62,163.665,163.61,163.645,1203699998.0
2008-01-02 15:48:00,163.645,163.645,163.63,163.645,1909899999.0
2008-01-02 15:49:00,163.645,163.655,163.63,163.655,1644899999.0
2008-01-02 15:50:00,163.655,163.66,163.645,163.645,1883900002.0
2008-01-02 15:51:00,163.645,163.655,163.645,163.645,1747200000.0
2008-01-02 15:52:00,163.645,163.655,163.645,163.645,683800000.0
2008-01-02 15:53:00,163.645,163.66,163.64,163.65,762599998.0
2008-01-02 15:54:00,163.65,163.665,163.645,163.665,822600000.0
2008-01-02 15:55:00,163.665,163.685,163.66,163.665,611749994.0
2008-01-02 15:56:00,163.665,163.69,163.665,163.685,936400005.0
2008-01-02 15:57:00,163.685,163.705,163.675,163.685,1342499992.0
2008-01-02 15:58:00,163.685,163.71,163.685,163.71,1519100000.0
2008-01-02 15:59:00,162.7,162.78,162.69,162.77,1527300009.0
2008-01-02 16:00:00,163.73,163.75,163.715,163.725,1527300009.0
2008-01-02 16:01:00,163.725,163.725,163.675,163.705,1323400005.0
2008-01-02 16:02:00,163.705,163.71,163.675,163.695,1284500023.0
2008-01-02 16:03:00,163.69,163.745,163.68,163.71,1772800005.0
2008-01-02 16:04:00,163.71,163.72,163.675,163.675,1413900000.0
2008-01-02 16:05:00,163.675,163.68,163.645,163.66,1362000022.0
2008-01-02 16:06:00,163.66,163.66,163.635,163.66,1737700000.0
2008-01-02 16:07:00,163.65,163.66,163.635,163.64,1314600001.0
2008-01-02 16:08:00,163.64,163.66,163.635,163.655,1318499995.0
2008-01-02 16:09:00,163.655,163.665,163.625,163.635,1369299997.0
2008-01-02 16:10:00,162.42,162.44,162.38,162.39,592400001.0
2008-01-02 16:11:00,163.625,163.68,163.62,163.68,592400001.0
2008-01-02 16:12:00,163.68,163.69,163.665,163.685,765100000.0
2008-01-02 16:13:00,163.69,163.69,163.665,163.67,699000000.0
2008-01-02 16:14:00,163.67,163.67,163.67,163.67,824200000.0
2008-01-02 16:15:00,163.67,163.7,163.665,163.68,808600000.0
2008-01-02 16:16:00,163.68,163.69,163.67,163.67,960100000.0
2008-01-02 16:17:00,163.67,163.69,163.66,163.66,894800000.0
2008-01-02 16:18:00,163.66,163.66,163.59,163.605,1758700007.0
2008-01-02 16:19:00,163.61,163.64,163.6,163.625,1051199994.0
2008-01-02 16:20:00,163.625,163.65,163.59,163.59,1703899999.0
2008-01-02 16:21:00,162.48,162.54,162.47,162.53,1752700006.0
2008-01-02 16:22:00,163.46,163.46,163.395,163.425,1752700006.0
2008-01-02 16:23:00,163.425,163.425,163.37,163.375,1295100007.0
2008-01-02 16:24:00,163.37,163.375,163.2,163.24,1362600008.0
2008-01-02 16:25:00,163.24,163.255,163.12,163.13,1805600001.0
2008-01-02 16:26:00,163.13,163.15,163.095,163.1,1465699992.0
2008-01-02 16:27:00,163.095,163.11,162.98,162.99,1317800002.0
2008-01-02 16:28:00,162.98,163.01,162.95,162.975,1600100002.0
2008-01-02 16:29:00,162.975,163.02,162.96,162.99,1594399999.0
2008-01-02 16:30:00,162.98,162.99,162.95,162.97,1762300008.0
2008-01-02 16:31:00,162.97,162.98,162.86,162.91,1768799993.0
2008-01-02 16:32:00,162.91,162.91,162.795,162.82,1711199998.0
2008-01-02 16:33:00,162.81,162.84,162.77,162.835,1999100001.0
2008-01-02 16:34:00,162.84,162.9,162.835,162.885,1911399978.0
2008-01-02 16:35:00,162.885,162.89,162.85,162.865,1871100000.0
2008-01-02 16:36:00,162.865,162.88,162.76,162.76,1159300009.0
2008-01-02 16:37:00,162.76,162.76,162.705,162.73,1092000000.0
2008-01-02 16:38:00,162.73,162.73,162.63,162.64,1320700003.0
2008-01-02 16:39:00,162.635,162.72,162.635,162.71,1273999999.0
2008-01-02 16:40:00,162.71,162.75,162.71,162.74,1985800000.0
2008-01-02 16:41:00,162.74,162.78,162.71,162.78,1139900000.0
2008-01-02 16:42:00,162.78,162.88,162.775,162.88,791500000.0
2008-01-02 16:43:00,162.88,162.91,162.855,162.89,1000000000.0
2008-01-02 16:44:00,162.89,162.92,162.865,162.89,1740700004.0
2008-01-02 16:45:00,162.89,162.89,162.85,162.85,1171900000.0
2008-01-02 16:46:00,162.85,162.86,162.75,162.76,1551800000.0
2008-01-02 16:47:00,162.76,162.785,162.745,162.785,1413700000.0
2008-01-02 16:48:00,162.77,162.77,162.7,162.7,1277600001.0
2008-01-02 16:49:00,162.7,162.74,162.685,162.705,1463200000.0
2008-01-02 16:50:00,162.71,162.715,162.68,162.7,1099700000.0
2008-01-02 16:51:00,162.7,162.71,162.675,162.695,1161600005.0
2008-01-02 16:52:00,162.695,162.72,162.675,162.695,1423399999.0
2008-01-02 16:53:00,162.7,162.76,162.7,162.755,953099999.0
2008-01-02 16:54:00,162.755,162.81,162.745,162.8,1294400000.0
2008-01-02 16:55:00,162.8,162.825,162.78,162.79,1103900000.0
2008-01-02 16:56:00,162.79,162.8,162.76,162.78,1187300000.0
2008-01-02 16:57:00,162.775,162.805,162.71,162.71,1090399999.0
2008-01-02 16:58:00,162.705,162.71,162.675,162.685,1416100000.0
2008-01-02 16:59:00,162.69,162.785,162.69,162.775,585600001.0
2008-01-02 17:00:00,162.775,162.79,162.68,162.715,613500000.0
2008-01-02 17:01:00,162.715,162.715,162.335,162.335,840960000.0
2008-01-02 17:02:00,162.345,162.44,162.33,162.4,767599999.0
2008-01-02 17:03:00,162.4,162.535,162.4,162.51,628300000.0
2008-01-02 17:04:00,162.5,162.66,162.48,162.66,710099999.0
2008-01-02 17:05:00,162.66,162.68,162.49,162.495,815399999.0
2008-01-02 17:06:00,162.495,162.52,162.345,162.39,1064349999.0
2008-01-02 17:07:00,162.4,162.49,162.395,162.445,1020100001.0
2008-01-02 17:08:00,162.445,162.49,162.42,162.46,1242099999.0
2008-01-02 17:09:00,162.46,162.5,162.43,162.43,1245699995.0
2008-01-02 17:10:00,162.43,162.45,162.375,162.4,1121999999.0
2008-01-02 17:11:00,162.4,162.45,162.37,162.43,929200000.0
2008-01-02 17:12:00,162.425,162.495,162.425,162.48,999956591.0
2008-01-02 17:13:00,162.485,162.54,162.47,162.53,1073067075.0
2008-01-02 17:14:00,162.52,162.58,162.5,162.53,1579500001.0
2008-01-02 17:15:00,161.52,161.58,161.52,161.57,2051500009.0
2008-01-02 17:16:00,161.58,161.61,161.58,161.58,2051500009.0
2008-01-02 17:17:00,161.57,161.58,161.54,161.56,2051500009.0
2008-01-02 17:18:00,161.57,161.6,161.54,161.59,2051500009.0
2008-01-02 17:19:00,161.58,161.63,161.58,161.62,2051500009.0
2008-01-02 17:20:00,162.52,162.55,162.5,162.5,2051500009.0
2008-01-02 17:21:00,161.58,161.6,161.55,161.58,1979300009.0
2008-01-02 17:22:00,162.54,162.55,162.495,162.5,1979300009.0
2008-01-02 17:23:00,161.53,161.58,161.53,161.57,2049900000.0
2008-01-02 17:24:00,161.56,161.62,161.55,161.61,2049900000.0
2008-01-02 17:25:00,162.49,162.53,162.48,162.515,2049900000.0
2008-01-02 17:26:00,161.67,161.73,161.65,161.72,1269299997.0
2008-01-02 17:27:00,161.73,161.73,161.66,161.68,1269299997.0
2008-01-02 17:28:00,162.48,162.48,162.445,162.46,1269299997.0
2008-01-02 17:29:00,161.72,161.8,161.72,161.76,1366599998.0
2008-01-02 17:30:00,161.77,161.77,161.71,161.72,1366599998.0
2008-01-02 17:31:00,161.71,161.75,161.71,161.74,1366599998.0
2008-01-02 17:32:00,161.75,161.76,161.68,161.7,1366599998.0
2008-01-02 17:33:00,162.33,162.37,162.32,162.355,1366599998.0
2008-01-02 17:34:00,162.355,162.39,162.25,162.25,1193700000.0
2008-01-02 17:35:00,161.69,161.7,161.66,161.68,1471999993.0
2008-01-02 17:36:00,161.94,161.94,161.6,161.7,1471999993.0
2008-01-02 17:37:00,161.7,161.88,161.7,161.88,1221099999.0
2008-01-02 17:38:00,161.88,161.95,161.87,161.95,2085500001.0
2008-01-02 17:39:00,161.68,161.69,161.64,161.68,1721900012.0
2008-01-02 17:40:00,161.9,161.945,161.88,161.94,1721900012.0
2008-01-02 17:41:00,161.65,161.72,161.65,161.67,1808200005.0
2008-01-02 17:42:00,161.98,162.01,161.96,161.98,1808200005.0
2008-01-02 17:43:00,161.98,162.03,161.955,162.02,1927700004.0
2008-01-02 17:44:00,161.77,161.78,161.73,161.77,1649600004.0
2008-01-02 17:45:00,161.78,161.78,161.74,161.75,1649600004.0
2008-01-02 17:46:00,161.74,161.77,161.74,161.77,1649600004.0
2008-01-02 17:47:00,161.95,162.0,161.95,161.96,1649600004.0
2008-01-02 17:48:00,161.77,161.78,161.76,161.77,2024099999.0
2008-01-02 17:49:00,161.78,161.78,161.7,161.71,2024099999.0
2008-01-02 17:50:00,161.79,161.84,161.73,161.78,2024099999.0
2008-01-02 17:51:00,161.775,161.79,161.71,161.73,1807899999.0
2008-01-02 17:52:00,161.67,161.75,161.67,161.72,1217900000.0
2008-01-02 17:53:00,161.66,161.68,161.6,161.6,1217900000.0
2008-01-02 17:54:00,161.6,161.62,161.46,161.52,1665800000.0
2008-01-02 17:55:00,161.53,161.53,161.28,161.28,1227600002.0
2008-01-02 17:56:00,161.27,161.37,161.14,161.37,1382700001.0
2008-01-02 17:57:00,161.64,161.69,161.63,161.67,1550373945.0
2008-01-02 17:58:00,161.68,161.69,161.67,161.67,1550373945.0
2008-01-02 17:59:00,161.68,161.69,161.66,161.67,1550373945.0
2008-01-02 18:00:00,161.66,161.68,161.64,161.65,1550373945.0
2008-01-02 18:01:00,161.64,161.64,161.6,161.61,1550373945.0
2008-01-02 18:02:00,161.62,161.64,161.57,161.61,1550373945.0
2008-01-02 18:03:00,161.55,161.6,161.55,161.59,1504200000.0
2008-01-02 18:04:00,161.57,161.6,161.54,161.59,1504200000.0
2008-01-02 18:05:00,161.59,161.66,161.58,161.6,1236400001.0
2008-01-02 18:06:00,161.6,161.68,161.59,161.63,1914300009.0
2008-01-02 18:07:00,161.56,161.56,161.52,161.55,1801096086.0
2008-01-02 18:08:00,161.56,161.6,161.48,161.48,1801096086.0
2008-01-02 18:09:00,161.47,161.52,161.45,161.46,1801096086.0
2008-01-02 18:10:00,161.47,161.51,161.47,161.5,1801096086.0
2008-01-02 18:11:00,161.49,161.49,161.46,161.48,1801096086.0
2008-01-02 18:12:00,161.67,161.68,161.6,161.6,1801096086.0
2008-01-02 18:13:00,161.51,161.53,161.51,161.52,1760499993.0
2008-01-02 18:14:00,161.51,161.52,161.49,161.49,1760499993.0
2008-01-02 18:15:00,161.5,161.5,161.38,161.38,1760499993.0
2008-01-02 18:16:00,161.39,161.39,161.34,161.35,1760499993.0
2008-01-02 18:17:00,161.34,161.34,161.14,161.16,1760499993.0
2008-01-02 18:18:00,161.14,161.17,161.11,161.15,1760499993.0
2008-01-02 18:19:00,161.16,161.17,161.13,161.14,1760499993.0
2008-01-02 18:20:00,161.16,161.24,161.15,161.24,1760499993.0
2008-01-02 18:21:00,161.58,161.6,161.56,161.6,1760499993.0
2008-01-02 18:22:00,161.6,161.61,161.52,161.53,1681499992.0
2008-01-02 18:23:00,161.14,161.17,161.11,161.11,1630700001.0
2008-01-02 18:24:00,161.12,161.16,161.09,161.14,1630700001.0
2008-01-02 18:25:00,161.15,161.19,161.12,161.14,1630700001.0
2008-01-02 18:26:00,161.15,161.18,161.12,161.13,1630700001.0
2008-01-02 18:27:00,161.14,161.17,161.13,161.13,1630700001.0
2008-01-02 18:28:00,161.14,161.17,161.13,161.15,1630700001.0
2008-01-02 18:29:00,161.72,161.815,161.72,161.77,1630700001.0
2008-01-02 18:30:00,161.77,161.78,161.72,161.725,1371300003.0
2008-01-02 18:31:00,161.725,161.76,161.715,161.74,1714800001.0
2008-01-02 18:32:00,161.17,161.18,161.13,161.14,1798999998.0
2008-01-02 18:33:00,161.15,161.16,161.14,161.14,1798999998.0
2008-01-02 18:34:00,161.13,161.18,161.13,161.16,1798999998.0
2008-01-02 18:35:00,161.17,161.17,161.08,161.12,1798999998.0
2008-01-02 18:36:00,161.68,161.73,161.665,161.68,1798999998.0
2008-01-02 18:37:00,161.13,161.14,161.11,161.12,1838700006.0
2008-01-02 18:38:00,161.13,161.18,161.13,161.17,1838700006.0
2008-01-02 18:39:00,161.69,161.7,161.635,161.685,1838700006.0
2008-01-02 18:40:00,161.685,161.69,161.66,161.67,981900000.0
2008-01-02 18:41:00,161.67,161.725,161.66,161.68,1808500015.0
2008-01-02 18:42:00,161.2,161.21,161.2,161.21,1707200000.0
2008-01-02 18:43:00,161.2,161.25,161.2,161.25,1707200000.0
2008-01-02 18:44:00,161.24,161.25,161.24,161.24,1707200000.0
2008-01-02 18:45:00,161.23,161.23,161.2,161.22,1707200000.0
2008-01-02 18:46:00,161.75,161.78,161.745,161.78,1707200000.0
2008-01-02 18:47:00,161.78,161.83,161.78,161.79,1652400003.0
2008-01-02 18:48:00,161.18,161.18,161.17,161.18,1382600000.0
2008-01-02 18:49:00,161.17,161.24,161.16,161.23,1382600000.0
2008-01-02 18:50:00,161.24,161.25,161.23,161.24,1382600000.0
2008-01-02 18:51:00,161.63,161.73,161.62,161.69,1382600000.0
2008-01-02 18:52:00,161.69,161.75,161.68,161.74,1354900000.0
2008-01-02 18:53:00,161.74,161.77,161.7,161.76,2073399998.0
2008-01-02 18:54:00,161.18,161.18,161.17,161.18,1235300002.0
2008-01-02 18:55:00,161.17,161.18,161.16,161.17,1235300002.0
2008-01-02 18:56:00,161.16,161.17,161.14,161.15,1235300002.0
2008-01-02 18:57:00,161.66,161.7,161.64,161.69,1235300002.0
2008-01-02 18:58:00,161.69,161.7,161.67,161.7,1839099993.0
2008-01-02 18:59:00,161.7,161.7,161.66,161.67,1633300011.0
2008-01-02 19:00:00,161.67,161.69,161.635,161.635,1924699993.0
2008-01-02 19:01:00,161.64,161.65,161.61,161.62,1589000001.0
2008-01-02 19:02:00,161.62,161.62,161.53,161.56,1572500000.0
2008-01-02 19:03:00,161.24,161.25,161.21,161.22,1431900001.0
2008-01-02 19:04:00,161.23,161.23,161.2,161.2,1431900001.0
2008-01-02 19:05:00,161.19,161.23,161.19,161.2,1431900001.0
2008-01-02 19:06:00,161.21,161.26,161.19,161.22,1431900001.0
2008-01-02 19:07:00,161.21,161.25,161.2,161.25,1431900001.0
2008-01-02 19:08:00,161.24,161.24,161.19,161.19,1431900001.0
2008-01-02 19:09:00,161.18,161.18,161.15,161.15,1431900001.0
2008-01-02 19:10:00,161.14,161.18,161.13,161.17,1431900001.0
2008-01-02 19:11:00,161.18,161.19,161.14,161.15,1431900001.0
2008-01-02 19:12:00,161.14,161.14,161.12,161.12,1431900001.0
2008-01-02 19:13:00,161.11,161.11,161.08,161.08,1431900001.0
2008-01-02 19:14:00,161.09,161.09,161.08,161.08,1431900001.0
2008-01-02 19:15:00,161.5,161.51,161.39,161.39,1431900001.0
2008-01-02 19:16:00,161.39,161.4,161.35,161.355,2116300006.0
2008-01-02 19:17:00,161.34,161.34,161.15,161.16,1498799995.0
2008-01-02 19:18:00,161.16,161.18,161.12,161.16,1237700000.0
2008-01-02 19:19:00,161.16,161.18,161.135,161.15,976600000.0
2008-01-02 19:20:00,161.15,161.25,161.15,161.25,1697099999.0
2008-01-02 19:21:00,161.02,161.04,161.0,161.02,1922600010.0
2008-01-02 19:22:00,161.26,161.26,161.12,161.14,1922600010.0
2008-01-02 19:23:00,161.14,161.18,161.12,161.12,1294300000.0
2008-01-02 19:24:00,161.09,161.09,161.04,161.06,1937000004.0
2008-01-02 19:25:00,161.05,161.06,161.05,161.05,1937000004.0
2008-01-02 19:26:00,161.14,161.19,161.13,161.15,1937000004.0
2008-01-02 19:27:00,161.15,161.18,161.14,161.14,1588100001.0
2008-01-02 19:28:00,161.14,161.18,161.135,161.16,2121099998.0
2008-01-02 19:29:00,161.03,161.06,161.02,161.06,1906000000.0
2008-01-02 19:30:00,161.15,161.2,161.14,161.19,1906000000.0
2008-01-02 19:31:00,161.19,161.19,161.16,161.17,1323900000.0
2008-01-02 19:32:00,161.17,161.18,161.14,161.14,1596100000.0
2008-01-02 19:33:00,161.08,161.09,161.07,161.08,1426499997.0
2008-01-02 19:34:00,161.07,161.08,161.05,161.08,1426499997.0
2008-01-02 19:35:00,161.18,161.18,161.11,161.13,1426499997.0
2008-01-02 19:36:00,161.12,161.15,161.11,161.13,1964599973.0
2008-01-02 19:37:00,161.13,161.15,161.13,161.14,754600001.0
2008-01-02 19:38:00,161.14,161.2,161.14,161.2,1014700001.0
2008-01-02 19:39:00,161.2,161.2,161.14,161.19,1887299999.0
2008-01-02 19:40:00,161.19,161.25,161.175,161.18,1725299992.0
2008-01-02 19:41:00,161.12,161.12,161.12,161.12,1559600001.0
2008-01-02 19:42:00,161.2,161.22,161.195,161.21,1559600001.0
2008-01-02 19:43:00,161.13,161.13,161.12,161.13,1217999992.0
2008-01-02 19:44:00,161.25,161.27,161.24,161.25,1217999992.0
2008-01-02 19:45:00,161.15,161.16,161.15,161.15,2053600013.0
2008-01-02 19:46:00,161.23,161.23,161.175,161.18,2053600013.0
2008-01-02 19:47:00,161.2,161.23,161.2,161.23,2109300000.0
2008-01-02 19:48:00,161.22,161.23,161.22,161.22,2109300000.0
2008-01-02 19:49:00,161.23,161.23,161.21,161.23,2109300000.0
2008-01-02 19:50:00,161.24,161.24,161.22,161.23,2109300000.0
2008-01-02 19:51:00,161.22,161.23,161.22,161.22,2109300000.0
2008-01-02 19:52:00,161.21,161.21,161.19,161.2,2109300000.0
2008-01-02 19:53:00,161.19,161.19,161.15,161.16,2109300000.0
2008-01-02 19:54:00,161.18,161.19,161.18,161.19,2109300000.0
2008-01-02 19:55:00,161.19,161.19,161.165,161.165,1648900017.0
2008-01-02 19:56:00,161.13,161.14,161.13,161.14,1821699998.0
2008-01-02 19:57:00,161.16,161.19,161.14,161.18,1821699998.0
2008-01-02 19:58:00,161.14,161.15,161.14,161.15,842499997.0
2008-01-02 19:59:00,161.12,161.14,161.09,161.14,842499997.0
2008-01-02 20:00:00,161.15,161.23,161.09,161.18,1902399992.0
2008-01-02 20:01:00,161.12,161.18,161.12,161.17,1902399992.0
2008-01-02 20:02:00,161.17,161.27,161.17,161.26,1797400010.0
2008-01-02 20:03:00,161.36,161.36,161.29,161.31,1823800007.0
2008-01-02 20:04:00,161.3,161.3,161.15,161.16,1823800007.0
2008-01-02 20:05:00,161.15,161.18,161.09,161.12,1823800007.0
2008-01-02 20:06:00,161.13,161.23,161.12,161.18,1823800007.0
2008-01-02 20:07:00,161.19,161.31,161.19,161.27,1823800007.0
2008-01-02 20:08:00,161.24,161.25,161.195,161.195,1823800007.0
2008-01-02 20:09:00,161.32,161.32,161.28,161.32,932400000.0
2008-01-02 20:10:00,161.33,161.41,161.33,161.34,932400000.0
2008-01-02 20:11:00,161.19,161.2,161.15,161.15,932400000.0
2008-01-02 20:12:00,161.29,161.33,161.28,161.32,1409300000.0
2008-01-02 20:13:00,161.33,161.35,161.32,161.32,1409300000.0
2008-01-02 20:14:00,161.09,161.1,161.08,161.09,1409300000.0
2008-01-02 20:15:00,161.085,161.11,161.085,161.11,1531300000.0
2008-01-02 20:16:00,161.36,161.39,161.36,161.36,1706399996.0
2008-01-02 20:17:00,161.37,161.37,161.36,161.37,1706399996.0
2008-01-02 20:18:00,161.38,161.42,161.36,161.42,1706399996.0
2008-01-02 20:19:00,161.11,161.11,160.98,161.0,1706399996.0
2008-01-02 20:20:00,160.99,161.02,160.99,161.015,1032200000.0
2008-01-02 20:21:00,161.015,161.05,161.0,161.025,1665799998.0
2008-01-02 20:22:00,161.38,161.41,161.37,161.4,1965900000.0
2008-01-02 20:23:00,161.41,161.44,161.35,161.35,1965900000.0
2008-01-02 20:24:00,161.34,161.38,161.32,161.38,1965900000.0
2008-01-02 20:25:00,161.07,161.07,161.06,161.06,1965900000.0
2008-01-02 20:26:00,161.37,161.39,161.34,161.36,1746799987.0
2008-01-02 20:27:00,161.06,161.07,161.03,161.05,1746799987.0
2008-01-02 20:28:00,161.39,161.39,161.37,161.37,1743499995.0
2008-01-02 20:29:00,161.36,161.37,161.35,161.35,1743499995.0
2008-01-02 20:30:00,161.07,161.07,161.04,161.06,1743499995.0
2008-01-02 20:31:00,161.06,161.07,161.05,161.065,1541700001.0
2008-01-02 20:32:00,161.065,161.1,161.065,161.09,1930300027.0
2008-01-02 20:33:00,161.39,161.4,161.36,161.37,1877599995.0
2008-01-02 20:34:00,161.36,161.42,161.36,161.38,1877599995.0
2008-01-02 20:35:00,161.08,161.1,161.075,161.1,1877599995.0
2008-01-02 20:36:00,161.33,161.35,161.29,161.31,1020299994.0
2008-01-02 20:37:00,161.3,161.3,161.24,161.26,1020299994.0
2008-01-02 20:38:00,161.27,161.28,161.21,161.22,1020299994.0
2008-01-02 20:39:00,161.21,161.22,161.16,161.16,1020299994.0
2008-01-02 20:40:00,161.17,161.17,161.14,161.15,1020299994.0
2008-01-02 20:41:00,161.16,161.17,161.14,161.14,1020299994.0
2008-01-02 20:42:00,161.13,161.14,161.13,161.13,1020299994.0
2008-01-02 20:43:00,161.13,161.15,161.13,161.14,1338799991.0
2008-01-02 20:44:00,161.13,161.17,161.11,161.14,2141699994.0
2008-01-02 20:45:00,161.15,161.16,161.11,161.11,2141699994.0
2008-01-02 20:46:00,161.1,161.1,161.05,161.05,2141699994.0
2008-01-02 20:47:00,161.04,161.07,161.04,161.06,2141699994.0
2008-01-02 20:48:00,161.08,161.15,161.07,161.14,2141699994.0
2008-01-02 20:49:00,161.13,161.14,161.12,161.13,2141699994.0
2008-01-02 20:50:00,161.14,161.17,161.14,161.17,2141699994.0
2008-01-02 20:51:00,161.18,161.19,161.17,161.19,2141699994.0
2008-01-02 20:52:00,161.18,161.19,161.17,161.17,2141699994.0
2008-01-02 20:53:00,161.2,161.2,161.15,161.16,2141699994.0
2008-01-02 20:54:00,161.16,161.16,161.125,161.145,2048700005.0
2008-01-02 20:55:00,161.145,161.16,161.135,161.16,709500001.0
2008-01-02 20:56:00,161.16,161.16,161.14,161.145,485000000.0
2008-01-02 20:57:00,161.145,161.165,161.14,161.16,1180499998.0
2008-01-02 20:58:00,161.16,161.165,161.145,161.155,931600000.0
2008-01-02 20:59:00,161.15,161.18,161.13,161.15,1315700001.0
2008-01-02 21:00:00,161.15,161.23,161.1,161.19,1831800002.0
2008-01-02 21:01:00,161.11,161.14,161.09,161.13,1942200006.0
2008-01-02 21:02:00,161.14,161.14,161.09,161.09,1942200006.0
2008-01-02 21:03:00,161.08,161.08,161.04,161.07,1942200006.0
2008-01-02 21:04:00,161.08,161.1,161.04,161.05,1942200006.0
2008-01-02 21:05:00,161.04,161.09,161.04,161.05,1942200006.0
2008-01-02 21:06:00,161.13,161.23,161.13,161.18,1942200006.0
2008-01-02 21:07:00,161.01,161.01,160.99,161.0,1793299998.0
2008-01-02 21:08:00,160.99,161.03,160.97,161.03,1793299998.0
2008-01-02 21:09:00,161.02,161.04,161.0,161.04,1793299998.0
2008-01-02 21:10:00,161.03,161.04,161.0,161.02,1793299998.0
2008-01-02 21:11:00,161.01,161.08,161.01,161.08,1793299998.0
2008-01-02 21:12:00,161.07,161.07,161.04,161.06,1793299998.0
2008-01-02 21:13:00,161.05,161.06,161.05,161.06,1793299998.0
2008-01-02 21:14:00,161.07,161.08,161.06,161.07,1793299998.0
2008-01-02 21:15:00,161.06,161.07,161.06,161.07,1793299998.0
2008-01-02 21:16:00,161.06,161.06,161.04,161.04,1793299998.0
2008-01-02 21:17:00,161.05,161.06,161.04,161.04,1793299998.0
2008-01-02 21:18:00,161.05,161.06,161.05,161.06,1793299998.0
2008-01-02 21:19:00,161.05,161.06,161.05,161.06,1793299998.0
2008-01-02 21:20:00,161.05,161.06,161.02,161.05,1793299998.0
2008-01-02 21:21:00,161.06,161.08,161.06,161.08,1793299998.0
2008-01-02 21:22:00,161.07,161.09,161.07,161.09,1793299998.0
2008-01-02 21:23:00,161.08,161.09,161.08,161.09,1793299998.0
2008-01-02 21:24:00,161.1,161.12,161.1,161.12,1793299998.0
2008-01-02 21:25:00,161.11,161.14,161.11,161.14,1793299998.0
2008-01-02 21:26:00,161.13,161.14,161.12,161.12,1793299998.0
2008-01-02 21:27:00,161.11,161.14,161.11,161.13,1793299998.0
2008-01-02 21:28:00,161.12,161.15,161.12,161.15,1793299998.0
2008-01-02 21:29:00,161.13,161.13,161.1,161.12,1793299998.0
2008-01-02 21:30:00,161.1,161.12,161.09,161.12,1793299998.0
2008-01-02 21:31:00,161.315,161.41,161.315,161.4,1793299998.0
2008-01-02 21:32:00,161.1,161.14,161.09,161.13,1232400000.0
2008-01-02 21:33:00,161.12,161.14,161.12,161.14,1232400000.0
2008-01-02 21:34:00,161.13,161.14,161.12,161.14,1232400000.0
2008-01-02 21:35:00,161.15,161.2,161.15,161.18,1232400000.0
2008-01-02 21:36:00,161.19,161.2,161.18,161.2,1232400000.0
2008-01-02 21:37:00,161.305,161.305,161.26,161.27,1232400000.0
2008-01-02 21:38:00,161.27,161.29,161.21,161.215,1487299998.0
2008-01-02 21:39:00,161.215,161.22,161.17,161.18,1505499992.0
2008-01-02 21:40:00,161.18,161.18,161.14,161.145,1866699992.0
2008-01-02 21:41:00,161.17,161.17,161.15,161.16,1302600001.0
2008-01-02 21:42:00,161.15,161.16,161.13,161.16,1302600001.0
2008-01-02 21:43:00,161.16,161.16,161.12,161.13,1908199996.0
2008-01-02 21:44:00,161.22,161.23,161.21,161.21,1409200001.0
2008-01-02 21:45:00,161.19,161.21,161.19,161.2,1409200001.0
2008-01-02 21:46:00,161.21,161.21,161.15,161.16,1409200001.0
2008-01-02 21:47:00,161.17,161.17,161.14,161.15,1409200001.0
2008-01-02 21:48:00,161.16,161.16,161.16,161.16,1409200001.0
2008-01-02 21:49:00,161.15,161.15,161.12,161.14,1409200001.0
2008-01-02 21:50:00,161.14,161.18,161.135,161.18,1793800003.0
2008-01-02 21:51:00,161.18,161.2,161.18,161.2,973700000.0
2008-01-02 21:52:00,161.16,161.18,161.16,161.17,1981699988.0
2008-01-02 21:53:00,161.19,161.2,161.19,161.2,1981699988.0
2008-01-02 21:54:00,161.19,161.21,161.19,161.2,1981699988.0
2008-01-02 21:55:00,161.2,161.22,161.18,161.215,1981699988.0
2008-01-02 21:56:00,161.215,161.23,161.2,161.2,1523700001.0
2008-01-02 21:57:00,161.2,161.22,161.155,161.195,1405799998.0
2008-01-02 21:58:00,161.195,161.2,161.16,161.17,1361800012.0
2008-01-02 21:59:00,161.17,161.18,161.12,161.14,1739300003.0
2008-01-02 22:00:00,161.25,161.28,161.25,161.28,1901700007.0
2008-01-02 22:01:00,161.105,161.15,161.095,161.14,1901700007.0
2008-01-02 22:02:00,161.29,161.31,161.29,161.3,1807500000.0
2008-01-02 22:03:00,161.1,161.1,161.05,161.08,1807500000.0
2008-01-02 22:04:00,161.29,161.3,161.29,161.29,1363600000.0
2008-01-02 22:05:00,161.3,161.37,161.3,161.36,1363600000.0
2008-01-02 22:06:00,161.35,161.37,161.35,161.36,1363600000.0
2008-01-02 22:07:00,161.37,161.37,161.36,161.36,1363600000.0
2008-01-02 22:08:00,161.0,161.04,161.0,161.04,1363600000.0
2008-01-02 22:09:00,161.37,161.51,161.37,161.46,1759899990.0
2008-01-02 22:10:00,161.45,161.46,161.42,161.42,1759899990.0
2008-01-02 22:11:00,161.02,161.08,161.01,161.075,1759899990.0
2008-01-02 22:12:00,161.075,161.09,161.04,161.06,1714200000.0
2008-01-02 22:13:00,161.06,161.07,161.06,161.06,1707900000.0
2008-01-02 22:14:00,161.06,161.08,161.06,161.07,1344800001.0
2008-01-02 22:15:00,161.38,161.38,161.37,161.38,1806999999.0
2008-01-02 22:16:00,161.39,161.39,161.37,161.38,1806999999.0
2008-01-02 22:17:00,161.04,161.06,161.04,161.05,1806999999.0
2008-01-02 22:18:00,161.05,161.06,161.04,161.06,2051000000.0
2008-01-02 22:20:00,161.36,161.38,161.36,161.37,1514000000.0
2008-01-02 22:21:00,161.38,161.39,161.37,161.37,1514000000.0
2008-01-02 22:22:00,161.09,161.09,161.07,161.09,1514000000.0
2008-01-02 22:23:00,161.09,161.1,161.085,161.09,1370800000.0
2008-01-02 22:24:00,161.085,161.12,161.085,161.12,2146600000.0
2008-01-02 22:25:00,161.12,161.14,161.12,161.14,2023399999.0
2008-01-02 22:26:00,161.36,161.36,161.35,161.35,1575000000.0
2008-01-02 22:27:00,161.36,161.36,161.36,161.36,1575000000.0
2008-01-02 22:28:00,161.37,161.37,161.36,161.37,1575000000.0
2008-01-02 22:29:00,161.38,161.42,161.36,161.4,1575000000.0
2008-01-02 22:30:00,161.12,161.12,161.1,161.12,1575000000.0
2008-01-02 22:31:00,161.37,161.37,161.37,161.37,1035600002.0
2008-01-02 22:32:00,161.36,161.37,161.34,161.34,1035600002.0
2008-01-02 22:33:00,161.35,161.35,161.33,161.35,1035600002.0
2008-01-02 22:34:00,161.33,161.37,161.33,161.37,1035600002.0
2008-01-02 22:35:00,161.35,161.35,161.34,161.35,1035600002.0
2008-01-02 22:36:00,161.34,161.34,161.32,161.33,1035600002.0
2008-01-02 22:37:00,161.32,161.33,161.31,161.31,1035600002.0
2008-01-02 22:38:00,161.33,161.33,161.3,161.31,1035600002.0
2008-01-02 22:40:00,161.2,161.2,161.16,161.16,1035600002.0
2008-01-02 22:41:00,161.34,161.37,161.34,161.37,1895500008.0
2008-01-02 22:42:00,161.16,161.2,161.155,161.2,1895500008.0
2008-01-02 22:43:00,161.37,161.37,161.37,161.37,1675300024.0
2008-01-02 22:44:00,161.35,161.37,161.35,161.37,1675300024.0
2008-01-02 22:45:00,161.35,161.35,161.35,161.35,1675300024.0
2008-01-02 22:49:00,161.34,161.34,161.34,161.34,1675300024.0
2008-01-02 22:50:00,161.35,161.36,161.34,161.34,1675300024.0
2008-01-02 22:51:00,161.35,161.36,161.34,161.35,1675300024.0
2008-01-02 22:52:00,161.36,161.4,161.36,161.39,1675300024.0
2008-01-02 22:53:00,161.18,161.21,161.17,161.21,1675300024.0
2008-01-02 22:54:00,161.42,161.44,161.42,161.44,2145600000.0
2008-01-02 22:55:00,161.45,161.45,161.44,161.44,2145600000.0
2008-01-02 22:56:00,161.45,161.45,161.43,161.43,2145600000.0
2008-01-02 22:57:00,161.42,161.43,161.4,161.4,2145600000.0
2008-01-02 22:58:00,161.22,161.23,161.215,161.23,2145600000.0
2008-01-02 22:59:00,161.23,161.24,161.22,161.24,1619899987.0
2008-01-02 23:00:00,161.39,161.39,161.35,161.37,1852799992.0
2008-01-02 23:01:00,161.28,161.29,161.275,161.29,1852799992.0
2008-01-02 23:02:00,161.29,161.32,161.28,161.29,1960500017.0
2008-01-02 23:03:00,161.29,161.3,161.29,161.3,1858400000.0
2008-01-02 23:04:00,161.38,161.42,161.38,161.4,389199992.0
2008-01-02 23:05:00,161.42,161.42,161.38,161.38,389199992.0
2008-01-02 23:06:00,161.37,161.38,161.36,161.37,389199992.0
2008-01-02 23:07:00,161.365,161.38,161.35,161.38,389199992.0
2008-01-02 23:08:00,161.38,161.38,161.355,161.365,1085600000.0
2008-01-02 23:09:00,161.365,161.49,161.355,161.46,1219400002.0
2008-01-02 23:10:00,161.41,161.43,161.41,161.42,2002399999.0
2008-01-02 23:11:00,161.43,161.44,161.43,161.43,2002399999.0
2008-01-02 23:12:00,161.42,161.44,161.41,161.42,2002399999.0
2008-01-02 23:13:00,161.41,161.42,161.4,161.4,2002399999.0
2008-01-02 23:14:00,161.38,161.4,161.32,161.4,2002399999.0
2008-01-02 23:15:00,161.42,161.44,161.34,161.42,2002399999.0
2008-01-02 23:16:00,161.43,161.46,161.43,161.45,2002399999.0
2008-01-02 23:17:00,161.375,161.4,161.375,161.38,2002399999.0
2008-01-02 23:18:00,161.38,161.38,161.37,161.38,810400000.0
2008-01-02 23:19:00,161.38,161.38,161.37,161.37,1207200000.0
2008-01-02 23:20:00,161.42,161.43,161.4,161.4,2103600011.0
2008-01-02 23:21:00,161.36,161.4,161.36,161.375,2103600011.0
2008-01-02 23:22:00,161.39,161.41,161.39,161.4,984500000.0
2008-01-02 23:23:00,161.41,161.42,161.4,161.42,984500000.0
2008-01-02 23:24:00,161.41,161.41,161.39,161.41,984500000.0
2008-01-02 23:25:00,161.42,161.42,161.42,161.42,984500000.0
2008-01-02 23:26:00,161.36,161.36,161.35,161.36,984500000.0
2008-01-02 23:27:00,161.355,161.36,161.35,161.355,514600000.0
2008-01-02 23:28:00,161.355,161.38,161.34,161.345,1570899998.0
2008-01-02 23:29:00,161.345,161.41,161.345,161.39,1122299998.0
2008-01-02 23:30:00,161.39,161.4,161.38,161.39,734600000.0
2008-01-02 23:31:00,161.38,161.39,161.34,161.38,1354700000.0
2008-01-02 23:32:00,161.355,161.37,161.35,161.35,1354700000.0
2008-01-02 23:33:00,161.35,161.355,161.33,161.355,1184100000.0
2008-01-02 23:34:00,161.355,161.365,161.33,161.355,1212700000.0
2008-01-02 23:35:00,161.355,161.36,161.34,161.355,1717200000.0
2008-01-02 23:36:00,161.355,161.355,161.32,161.33,929699992.0
2008-01-02 23:37:00,161.33,161.34,161.31,161.31,1150500000.0
2008-01-02 23:38:00,161.31,161.33,161.305,161.315,247800000.0
2008-01-02 23:39:00,161.38,161.39,161.37,161.38,936000000.0
2008-01-02 23:41:00,161.37,161.37,161.37,161.37,936000000.0
2008-01-02 23:42:00,161.36,161.38,161.36,161.38,936000000.0
2008-01-02 23:44:00,161.37,161.37,161.37,161.37,936000000.0
2008-01-02 23:45:00,161.38,161.38,161.38,161.38,936000000.0
2008-01-02 23:46:00,161.4,161.41,161.38,161.4,936000000.0
2008-01-02 23:47:00,161.36,161.36,161.35,161.35,936000000.0
2008-01-02 23:48:00,161.35,161.35,161.34,161.34,1250000000.0
2008-01-02 23:49:00,161.41,161.41,161.41,161.41,1833670041.0
2008-01-02 23:50:00,161.34,161.38,161.33,161.33,1833670041.0
2008-01-02 23:51:00,161.41,161.44,161.41,161.41,2086720035.0
2008-01-02 23:52:00,161.35,161.4,161.35,161.38,2086720035.0
2008-01-02 23:53:00,161.45,161.45,161.44,161.45,1050500000.0
2008-01-02 23:54:00,161.44,161.47,161.44,161.46,1050500000.0
2008-01-02 23:55:00,161.48,161.52,161.48,161.51,1050500000.0
2008-01-02 23:56:00,161.52,161.55,161.52,161.55,1050500000.0
2008-01-02 23:57:00,161.54,161.55,161.53,161.55,1050500000.0
2008-01-02 23:58:00,161.54,161.55,161.54,161.55,1050500000.0
2008-01-02 23:59:00,161.37,161.39,161.32,161.37,1050500000.0
2008-01-03 00:00:00,161.36,161.37,161.35,161.37,1577600000.0
2008-01-03 00:01:00,161.37,161.38,161.35,161.35,2053600000.0
2008-01-03 00:02:00,161.6,161.6,161.59,161.6,790200001.0
2008-01-03 00:03:00,161.58,161.59,161.58,161.59,790200001.0
2008-01-03 00:05:00,161.58,161.58,161.58,161.58,790200001.0
2008-01-03 00:06:00,161.37,161.37,161.36,161.36,790200001.0
2008-01-03 00:07:00,161.57,161.57,161.57,161.57,1952799984.0
2008-01-03 00:08:00,161.58,161.58,161.58,161.58,1952799984.0
2008-01-03 00:09:00,161.57,161.58,161.55,161.56,1952799984.0
2008-01-03 00:10:00,161.55,161.57,161.55,161.56,1952799984.0
2008-01-03 00:11:00,161.57,161.57,161.56,161.57,1952799984.0
2008-01-03 00:12:00,161.42,161.43,161.39,161.4,1952799984.0
2008-01-03 00:13:00,161.57,161.57,161.55,161.56,1583500000.0
2008-01-03 00:15:00,161.55,161.55,161.55,161.55,1583500000.0
2008-01-03 00:16:00,161.41,161.46,161.4,161.45,1583500000.0
2008-01-03 00:17:00,161.55,161.55,161.55,161.55,1454700000.0
2008-01-03 00:18:00,161.56,161.57,161.55,161.56,1454700000.0
2008-01-03 00:19:00,161.55,161.56,161.5,161.51,1454700000.0
2008-01-03 00:20:00,161.39,161.42,161.36,161.36,1454700000.0
2008-01-03 00:21:00,161.37,161.39,161.33,161.39,1319600000.0
2008-01-03 00:22:00,161.41,161.43,161.41,161.42,1496800000.0
2008-01-03 00:23:00,161.39,161.43,161.38,161.41,1496800000.0
2008-01-03 00:24:00,161.4,161.41,161.4,161.4,1870600000.0
2008-01-03 00:25:00,161.4,161.41,161.39,161.41,1870600000.0
2008-01-03 00:26:00,161.34,161.44,161.34,161.44,973300000.0
2008-01-03 00:27:00,161.44,161.47,161.44,161.45,1502500000.0
2008-01-03 00:28:00,161.45,161.45,161.42,161.45,1289400000.0
2008-01-03 00:29:00,161.45,161.45,161.4,161.41,2029000000.0
2008-01-03 00:30:00,161.41,161.42,161.39,161.39,1602300000.0
2008-01-03 00:31:00,161.4,161.4,161.32,161.38,2038499999.0
2008-01-03 00:32:00,161.38,161.39,161.34,161.39,1981000000.0
2008-01-03 00:33:00,161.39,161.42,161.36,161.385,1418700000.0
2008-01-03 00:34:00,161.385,161.425,161.35,161.385,1206300000.0
2008-01-03 00:35:00,161.385,161.425,161.385,161.425,1080100000.0
2008-01-03 00:36:00,161.425,161.425,161.4,161.41,1363500000.0
2008-01-03 00:37:00,161.4,161.41,161.385,161.395,1814800000.0
2008-01-03 00:38:00,161.4,161.4,161.39,161.4,1250100000.0
2008-01-03 00:39:00,161.4,161.4,161.38,161.38,1800900000.0
2008-01-03 00:40:00,161.38,161.38,161.375,161.38,1503500000.0
2008-01-03 00:41:00,161.38,161.38,161.375,161.38,440300000.0
2008-01-03 00:42:00,161.375,161.38,161.365,161.38,1652300000.0
2008-01-03 00:43:00,161.38,161.38,161.38,161.38,1926600000.0
2008-01-03 00:44:00,161.38,161.39,161.38,161.38,1905800000.0
2008-01-03 00:45:00,160.99,161.03,160.99,161.03,1411899983.0
2008-01-03 00:46:00,161.38,161.405,161.38,161.395,1411899983.0
2008-01-03 00:47:00,161.395,161.395,161.365,161.385,707000000.0
2008-01-03 00:48:00,160.91,160.92,160.87,160.87,1340700000.0
2008-01-03 00:49:00,160.8,160.87,160.8,160.86,1340700000.0
2008-01-03 00:50:00,160.85,160.85,160.77,160.82,1340700000.0
2008-01-03 00:51:00,160.81,160.82,160.81,160.81,1340700000.0
2008-01-03 00:52:00,161.42,161.45,161.42,161.45,1340700000.0
2008-01-03 00:53:00,161.45,161.46,161.45,161.455,699300000.0
2008-01-03 00:54:00,161.455,161.48,161.455,161.465,1168800000.0
2008-01-03 00:55:00,161.465,161.54,161.465,161.52,1561599976.0
2008-01-03 00:56:00,161.52,161.54,161.52,161.54,1173399999.0
2008-01-03 00:57:00,161.54,161.55,161.53,161.55,1351100000.0
2008-01-03 00:58:00,161.55,161.55,161.53,161.54,1640000000.0
2008-01-03 00:59:00,161.54,161.54,161.515,161.535,1409900000.0
2008-01-03 01:00:00,161.535,161.56,161.53,161.54,1217500000.0
2008-01-03 01:01:00,161.54,161.605,161.54,161.6,1233200000.0
2008-01-03 01:02:00,161.6,161.6,161.585,161.585,479200000.0
2008-01-03 01:03:00,161.585,161.6,161.58,161.58,659700000.0
2008-01-03 01:04:00,161.58,161.59,161.58,161.58,1368300000.0
2008-01-03 01:05:00,161.58,161.58,161.58,161.58,1718200000.0
2008-01-03 01:06:00,161.58,161.58,161.56,161.56,1449800000.0
2008-01-03 01:07:00,160.8,160.81,160.8,160.81,1021000000.0
2008-01-03 01:08:00,161.56,161.585,161.56,161.57,1021000000.0
2008-01-03 01:09:00,161.57,161.57,161.56,161.56,1780999978.0
2008-01-03 01:10:00,160.81,160.82,160.8,160.82,1027600000.0
2008-01-03 01:11:00,161.565,161.57,161.555,161.555,1027600000.0
2008-01-03 01:12:00,161.56,161.6,161.555,161.565,1227500000.0
2008-01-03 01:13:00,161.565,161.565,161.555,161.565,1703900000.0
2008-01-03 01:14:00,161.56,161.565,161.56,161.56,2007600000.0
2008-01-03 01:15:00,161.56,161.56,161.56,161.56,1724400000.0
2008-01-03 01:16:00,161.56,161.56,161.55,161.56,1937000000.0
2008-01-03 01:17:00,161.555,161.565,161.55,161.56,2032400000.0
2008-01-03 01:18:00,161.56,161.58,161.55,161.56,1439300000.0
2008-01-03 01:19:00,161.56,161.56,161.51,161.51,947500000.0
2008-01-03 01:20:00,161.51,161.51,161.415,161.42,773000000.0
2008-01-03 01:21:00,161.42,161.425,161.38,161.41,1026000001.0
2008-01-03 01:22:00,161.41,161.44,161.4,161.405,1415000013.0
2008-01-03 01:23:00,160.99,161.0,160.98,160.99,733900000.0
2008-01-03 01:24:00,161.42,161.42,161.395,161.395,733900000.0
2008-01-03 01:25:00,161.0,161.0,160.99,160.99,992599997.0
2008-01-03 01:26:00,161.0,161.01,160.99,161.0,992599997.0
2008-01-03 01:27:00,161.4,161.42,161.4,161.42,992599997.0
2008-01-03 01:28:00,160.96,160.97,160.96,160.97,1575900000.0
2008-01-03 01:29:00,161.41,161.44,161.405,161.43,1575900000.0
2008-01-03 01:30:00,161.43,161.44,161.42,161.42,1141400000.0
2008-01-03 01:31:00,161.42,161.42,161.395,161.4,1139500000.0
2008-01-03 01:32:00,161.4,161.415,161.4,161.4,964600000.0
2008-01-03 01:33:00,161.4,161.4,161.245,161.27,905500000.0
2008-01-03 01:34:00,161.27,161.27,161.195,161.195,761000000.0
2008-01-03 01:35:00,161.195,161.21,161.095,161.11,1074800000.0
2008-01-03 01:36:00,161.105,161.13,161.105,161.13,1214100000.0
2008-01-03 01:37:00,161.13,161.13,161.105,161.105,1393700000.0
2008-01-03 01:38:00,161.11,161.12,161.065,161.075,1891500000.0
2008-01-03 01:39:00,161.075,161.11,161.06,161.1,1267700000.0
2008-01-03 01:40:00,161.1,161.11,161.06,161.06,854200000.0
2008-01-03 01:41:00,161.06,161.06,161.02,161.03,650800000.0
2008-01-03 01:42:00,161.03,161.03,160.975,160.985,805200000.0
2008-01-03 01:43:00,160.985,161.01,160.985,161.0,1261200000.0
2008-01-03 01:44:00,161.0,161.01,160.975,160.98,1572000000.0
2008-01-03 01:45:00,160.98,161.03,160.98,161.025,1384500005.0
2008-01-03 01:46:00,161.025,161.03,160.895,160.905,1718299997.0
2008-01-03 01:47:00,160.9,160.92,160.885,160.91,1010500000.0
2008-01-03 01:48:00,160.91,160.925,160.835,160.835,989100000.0
2008-01-03 01:49:00,160.835,160.865,160.795,160.85,1038200000.0
2008-01-03 01:50:00,160.85,160.85,160.785,160.815,1776100002.0
2008-01-03 01:51:00,160.82,160.825,160.805,160.82,727600000.0
2008-01-03 01:52:00,160.82,160.84,160.805,160.84,1251200001.0
2008-01-03 01:53:00,160.84,160.89,160.84,160.865,912900000.0
2008-01-03 01:54:00,160.86,160.885,160.84,160.885,941500000.0
2008-01-03 01:55:00,160.885,160.92,160.88,160.905,558800000.0
2008-01-03 01:56:00,160.905,160.905,160.865,160.88,2143099987.0
2008-01-03 01:57:00,161.15,161.16,161.12,161.13,1564700000.0
2008-01-03 01:58:00,161.12,161.12,161.09,161.1,1564700000.0
2008-01-03 01:59:00,161.08,161.09,161.07,161.08,1564700000.0
2008-01-03 02:00:00,160.79,160.83,160.79,160.805,1564700000.0
2008-01-03 02:01:00,161.08,161.09,161.06,161.06,1740600000.0
2008-01-03 02:02:00,160.805,160.83,160.805,160.825,1740600000.0
2008-01-03 02:03:00,160.825,160.865,160.825,160.845,1028000000.0
2008-01-03 02:04:00,160.845,160.87,160.845,160.86,739500000.0
2008-01-03 02:05:00,160.86,160.865,160.83,160.83,587700000.0
2008-01-03 02:06:00,160.83,160.835,160.81,160.81,812100018.0
2008-01-03 02:07:00,160.81,160.815,160.805,160.815,1137900000.0
2008-01-03 02:08:00,160.815,160.825,160.81,160.81,569700000.0
2008-01-03 02:09:00,160.815,160.83,160.795,160.805,1637900000.0
2008-01-03 02:10:00,160.805,160.82,160.805,160.815,1790500000.0
2008-01-03 02:11:00,160.9,160.91,160.88,160.88,1348399991.0
2008-01-03 02:12:00,160.89,160.89,160.84,160.84,1348399991.0
2008-01-03 02:13:00,160.9,160.95,160.88,160.94,1348399991.0
2008-01-03 02:14:00,160.88,160.88,160.88,160.88,1999199980.0
2008-01-03 02:15:00,160.95,161.005,160.935,160.935,1999199980.0
2008-01-03 02:16:00,160.935,160.955,160.92,160.955,1012000000.0
2008-01-03 02:17:00,160.81,160.82,160.8,160.81,1340000003.0
2008-01-03 02:18:00,160.94,160.96,160.935,160.96,1340000003.0
2008-01-03 02:19:00,160.96,160.98,160.95,160.98,2136599998.0
2008-01-03 02:20:00,160.82,160.86,160.82,160.85,1328000008.0
2008-01-03 02:21:00,160.86,160.86,160.84,160.85,1328000008.0
2008-01-03 02:22:00,160.975,160.98,160.965,160.965,1328000008.0
2008-01-03 02:23:00,160.89,160.94,160.89,160.92,1702199979.0
2008-01-03 02:24:00,160.91,160.93,160.91,160.91,1702199979.0
2008-01-03 02:25:00,160.9,160.9,160.89,160.9,1702199979.0
2008-01-03 02:26:00,160.98,161.0,160.98,160.98,1702199979.0
2008-01-03 02:27:00,160.88,160.88,160.85,160.87,757900000.0
2008-01-03 02:28:00,160.86,160.86,160.86,160.86,757900000.0
2008-01-03 02:29:00,160.98,161.0,160.98,160.99,757900000.0
2008-01-03 02:30:00,160.99,161.03,160.975,161.02,1924100013.0
2008-01-03 02:31:00,161.02,161.06,161.015,161.035,1470600000.0
2008-01-03 02:32:00,161.035,161.08,161.035,161.04,2005499988.0
2008-01-03 02:33:00,160.88,160.91,160.88,160.9,1705099991.0
2008-01-03 02:34:00,161.025,161.03,160.965,160.975,1705099991.0
2008-01-03 02:35:00,160.975,160.98,160.875,160.89,1524800000.0
2008-01-03 02:36:00,160.91,160.91,160.9,160.91,1990900000.0
2008-01-03 02:37:00,160.925,160.96,160.925,160.935,1990900000.0
2008-01-03 02:38:00,160.935,160.97,160.935,160.97,1601899999.0
2008-01-03 02:39:00,160.97,160.985,160.97,160.98,469600000.0
2008-01-03 02:40:00,160.93,160.94,160.93,160.94,1113500005.0
2008-01-03 02:41:00,160.93,160.95,160.93,160.94,1113500005.0
2008-01-03 02:42:00,160.96,161.01,160.96,161.01,1113500005.0
2008-01-03 02:43:00,161.02,161.05,161.01,161.04,1113500005.0
2008-01-03 02:44:00,161.03,161.03,161.02,161.02,1113500005.0
2008-01-03 02:45:00,161.03,161.03,161.02,161.02,1113500005.0
2008-01-03 02:46:00,160.975,161.005,160.975,161.0,1113500005.0
2008-01-03 02:47:00,161.0,161.04,161.0,161.01,969000001.0
2008-01-03 02:48:00,161.01,161.04,161.01,161.02,1710800001.0
2008-01-03 02:49:00,161.02,161.03,161.005,161.03,2001600000.0
2008-01-03 02:50:00,161.05,161.05,161.0,161.01,1825400002.0
2008-01-03 02:51:00,161.0,161.0,160.97,161.0,1825400002.0
2008-01-03 02:52:00,161.105,161.15,161.095,161.14,1825400002.0
2008-01-03 02:53:00,161.05,161.05,161.01,161.01,2008600000.0
2008-01-03 02:54:00,161.12,161.185,161.12,161.17,2008600000.0
2008-01-03 02:55:00,161.17,161.18,161.15,161.175,1504400000.0
2008-01-03 02:56:00,161.02,161.02,161.01,161.02,1542400000.0
2008-01-03 02:57:00,161.01,161.02,160.98,160.98,1542400000.0
2008-01-03 02:58:00,161.13,161.13,161.1,161.1,1542400000.0
2008-01-03 02:59:00,161.1,161.1,161.075,161.08,914200000.0
2008-01-03 03:00:00,161.075,161.1,161.075,161.085,1076100000.0
2008-01-03 03:01:00,161.085,161.09,161.065,161.07,778400000.0
2008-01-03 03:02:00,161.07,161.12,161.065,161.11,1304500000.0
2008-01-03 03:03:00,161.11,161.11,161.085,161.085,684600000.0
2008-01-03 03:04:00,161.085,161.1,161.075,161.08,1171100000.0
2008-01-03 03:05:00,161.08,161.08,161.055,161.055,1102500000.0
2008-01-03 03:06:00,161.06,161.065,161.01,161.02,519600000.0
2008-01-03 03:07:00,161.02,161.05,160.915,160.93,1084400000.0
2008-01-03 03:08:00,160.93,160.93,160.9,160.92,940000002.0
2008-01-03 03:09:00,160.92,160.92,160.835,160.855,1489999999.0
2008-01-03 03:10:00,160.855,160.92,160.855,160.905,1121100003.0
2008-01-03 03:11:00,160.905,160.915,160.88,160.885,1798100004.0
2008-01-03 03:12:00,160.885,160.9,160.845,160.855,748600000.0
2008-01-03 03:13:00,160.855,160.88,160.85,160.875,1347700000.0
2008-01-03 03:14:00,160.88,160.89,160.875,160.88,344500000.0
2008-01-03 03:15:00,160.88,160.88,160.845,160.85,829500000.0
2008-01-03 03:16:00,160.91,160.93,160.91,160.93,1228500000.0
2008-01-03 03:17:00,160.82,160.825,160.8,160.82,1228500000.0
2008-01-03 03:18:00,160.82,160.82,160.81,160.81,1033000000.0
2008-01-03 03:19:00,160.81,160.82,160.81,160.81,1819900000.0
2008-01-03 03:20:00,160.95,160.97,160.95,160.95,1509300018.0
2008-01-03 03:21:00,160.84,160.865,160.84,160.855,1509300018.0
2008-01-03 03:22:00,160.85,160.905,160.84,160.905,1226299997.0
2008-01-03 03:23:00,160.905,160.94,160.9,160.92,1472500011.0
2008-01-03 03:24:00,160.92,160.94,160.9,160.9,793300000.0
2008-01-03 03:25:00,160.9,160.905,160.885,160.9,1502899999.0
2008-01-03 03:26:00,160.9,160.9,160.885,160.885,2009000001.0
2008-01-03 03:27:00,160.89,160.895,160.86,160.875,1249100000.0
2008-01-03 03:28:00,160.875,160.88,160.865,160.865,1088300000.0
2008-01-03 03:29:00,160.865,160.875,160.86,160.86,1827900000.0
2008-01-03 03:30:00,161.02,161.05,161.02,161.05,1466700000.0
2008-01-03 03:31:00,160.88,160.88,160.865,160.88,1466700000.0
2008-01-03 03:32:00,160.88,160.91,160.88,160.9,717100000.0
2008-01-03 03:33:00,160.9,160.91,160.89,160.9,998400000.0
2008-01-03 03:34:00,160.9,160.92,160.89,160.9,1913000025.0
2008-01-03 03:35:00,160.9,160.925,160.89,160.925,873100000.0
2008-01-03 03:36:00,160.92,160.92,160.905,160.91,707300000.0
2008-01-03 03:37:00,160.91,160.95,160.905,160.95,915500000.0
2008-01-03 03:38:00,160.95,160.96,160.92,160.935,999700000.0
2008-01-03 03:39:00,160.935,160.96,160.935,160.945,822400000.0
2008-01-03 03:40:00,160.945,160.95,160.935,160.94,932700000.0
2008-01-03 03:41:00,160.94,160.955,160.93,160.945,1635599999.0
2008-01-03 03:42:00,160.945,161.015,160.94,161.01,1278800000.0
2008-01-03 03:43:00,161.01,161.05,161.01,161.045,981400000.0
2008-01-03 03:44:00,161.05,161.05,161.02,161.02,1264200000.0
2008-01-03 03:45:00,161.02,161.04,161.015,161.035,1535600000.0
2008-01-03 03:46:00,161.03,161.035,161.015,161.025,1211100000.0
2008-01-03 03:47:00,161.025,161.03,161.01,161.025,689000000.0
2008-01-03 03:48:00,161.02,161.04,160.99,161.04,988500000.0
2008-01-03 03:49:00,161.03,161.04,161.01,161.01,988500000.0
2008-01-03 03:50:00,161.06,161.06,161.0,161.0,988500000.0
2008-01-03 03:51:00,161.0,161.01,160.98,161.0,900200000.0
2008-01-03 03:52:00,161.0,161.045,160.995,161.045,1713700004.0
2008-01-03 03:53:00,161.04,161.045,161.01,161.025,1289500000.0
2008-01-03 03:54:00,161.02,161.025,161.0,161.005,1312800000.0
2008-01-03 03:55:00,161.005,161.025,161.0,161.02,1040699989.0
2008-01-03 03:56:00,161.02,161.025,161.01,161.02,702800000.0
2008-01-03 03:57:00,161.02,161.02,160.98,160.98,1362600000.0
2008-01-03 03:58:00,160.98,160.98,160.925,160.94,1023000000.0
2008-01-03 03:59:00,160.94,160.95,160.935,160.945,698800000.0
2008-01-03 04:00:00,160.945,160.975,160.945,160.96,911600000.0
2008-01-03 04:01:00,160.96,160.96,160.92,160.925,685200000.0
2008-01-03 04:02:00,160.925,160.94,160.92,160.92,754000000.0
2008-01-03 04:03:00,160.92,160.93,160.905,160.92,1226700001.0
2008-01-03 04:04:00,161.02,161.03,161.01,161.02,1092300000.0
2008-01-03 04:05:00,161.03,161.04,161.02,161.02,1092300000.0
2008-01-03 04:06:00,160.92,160.92,160.895,160.895,1092300000.0
2008-01-03 04:07:00,160.895,160.94,160.895,160.92,1872100000.0
2008-01-03 04:08:00,160.92,160.96,160.91,160.92,1466700000.0
2008-01-03 04:09:00,161.06,161.07,161.05,161.07,1830200000.0
2008-01-03 04:10:00,161.08,161.08,161.05,161.05,1830200000.0
2008-01-03 04:11:00,161.06,161.07,161.05,161.06,1830200000.0
2008-01-03 04:12:00,161.05,161.05,161.03,161.04,1830200000.0
2008-01-03 04:13:00,161.05,161.05,161.03,161.05,1830200000.0
2008-01-03 04:14:00,161.04,161.05,161.04,161.05,1830200000.0
2008-01-03 04:15:00,160.89,160.93,160.885,160.905,1830200000.0
2008-01-03 04:16:00,161.05,161.05,161.04,161.05,2122299986.0
2008-01-03 04:17:00,160.925,160.94,160.9,160.93,2122299986.0
2008-01-03 04:18:00,160.93,160.945,160.92,160.93,941000000.0
2008-01-03 04:19:00,160.93,160.95,160.925,160.94,1726700048.0
2008-01-03 04:21:00,161.06,161.08,161.06,161.08,1414200006.0
2008-01-03 04:22:00,160.965,160.975,160.925,160.945,1414200006.0
2008-01-03 04:23:00,161.07,161.08,161.07,161.08,2028899996.0
2008-01-03 04:25:00,161.09,161.09,161.03,161.03,2028899996.0
2008-01-03 04:26:00,161.005,161.04,161.0,161.04,2028899996.0
2008-01-03 04:27:00,161.04,161.04,161.025,161.03,1030500000.0
2008-01-03 04:28:00,161.03,161.04,161.015,161.03,1543399995.0
2008-01-03 04:29:00,161.03,161.035,161.0,161.03,1890200000.0
2008-01-03 04:30:00,161.03,161.06,161.02,161.05,1682300003.0
2008-01-03 04:31:00,161.05,161.06,161.045,161.045,1049200000.0
2008-01-03 04:32:00,161.045,161.05,161.015,161.02,1631300000.0
2008-01-03 04:33:00,161.04,161.04,161.04,161.04,1231800000.0
2008-01-03 04:34:00,161.02,161.02,160.985,161.0,1231800000.0
2008-01-03 04:35:00,161.0,161.01,160.995,161.005,1678100000.0
2008-01-03 04:36:00,161.005,161.085,161.005,161.075,955000000.0
2008-01-03 04:37:00,161.075,161.08,160.96,160.96,1065600000.0
2008-01-03 04:38:00,160.965,161.005,160.94,160.99,702500000.0
2008-01-03 04:39:00,160.99,161.02,160.99,161.02,1307900010.0
2008-01-03 04:40:00,161.02,161.06,161.005,161.05,1184600002.0
2008-01-03 04:41:00,161.05,161.06,161.045,161.05,674900000.0
2008-01-03 04:42:00,161.05,161.08,161.045,161.06,832000000.0
2008-01-03 04:43:00,161.055,161.09,161.055,161.08,1929499996.0
2008-01-03 04:44:00,161.08,161.1,161.08,161.09,914700000.0
2008-01-03 04:45:00,161.09,161.1,161.06,161.065,2118899983.0
2008-01-03 04:46:00,161.1,161.1,161.09,161.09,1299100000.0
2008-01-03 04:47:00,161.1,161.11,161.09,161.11,1299100000.0
2008-01-03 04:48:00,161.02,161.045,160.995,161.04,1299100000.0
2008-01-03 04:49:00,161.04,161.045,161.01,161.01,1358800000.0
2008-01-03 04:50:00,161.01,161.01,160.965,160.975,1464800000.0
2008-01-03 04:51:00,161.15,161.15,161.13,161.14,2126000030.0
2008-01-03 04:53:00,161.005,161.005,160.985,161.005,2126000030.0
2008-01-03 04:54:00,161.005,161.04,161.0,161.035,931600000.0
2008-01-03 04:55:00,161.035,161.05,161.035,161.05,898800000.0
2008-01-03 04:56:00,161.05,161.06,161.04,161.06,897600000.0
2008-01-03 04:57:00,161.06,161.06,161.025,161.04,1493500000.0
2008-01-03 04:58:00,161.28,161.28,161.27,161.28,1505399999.0
2008-01-03 04:59:00,161.035,161.04,161.0,161.01,1505399999.0
2008-01-03 05:00:00,161.01,161.02,161.005,161.01,1962300000.0
2008-01-03 05:01:00,161.01,161.02,161.005,161.015,1488300000.0
2008-01-03 05:02:00,161.015,161.015,161.0,161.005,1398099999.0
2008-01-03 05:03:00,161.23,161.23,161.21,161.22,1873799997.0
2008-01-03 05:04:00,161.005,161.025,161.0,161.025,1873799997.0
2008-01-03 05:05:00,161.21,161.22,161.21,161.22,1443499993.0
2008-01-03 05:06:00,161.21,161.22,161.2,161.21,1443499993.0
2008-01-03 05:07:00,161.04,161.07,161.025,161.07,1443499993.0
2008-01-03 05:08:00,161.07,161.085,161.04,161.055,1905400002.0
2008-01-03 05:09:00,161.055,161.075,161.055,161.07,2123400000.0
2008-01-03 05:10:00,161.23,161.23,161.22,161.23,1871299991.0
2008-01-03 05:11:00,161.22,161.23,161.22,161.23,1871299991.0
2008-01-03 05:13:00,161.22,161.25,161.21,161.24,1871299991.0
2008-01-03 05:14:00,161.25,161.26,161.24,161.24,1871299991.0
2008-01-03 05:15:00,161.25,161.26,161.25,161.25,1871299991.0
2008-01-03 05:16:00,161.27,161.27,161.26,161.26,1871299991.0
2008-01-03 05:17:00,161.27,161.27,161.26,161.26,1871299991.0
2008-01-03 05:18:00,161.27,161.3,161.27,161.28,1871299991.0
2008-01-03 05:19:00,161.27,161.32,161.27,161.32,1871299991.0
2008-01-03 05:20:00,161.33,161.33,161.31,161.32,1871299991.0
2008-01-03 05:21:00,161.33,161.34,161.32,161.34,1871299991.0
2008-01-03 05:22:00,161.33,161.34,161.33,161.34,1871299991.0
2008-01-03 05:23:00,161.33,161.34,161.32,161.32,1871299991.0
2008-01-03 05:24:00,161.31,161.31,161.29,161.3,1871299991.0
2008-01-03 05:25:00,161.085,161.09,161.035,161.05,1871299991.0
2008-01-03 05:26:00,161.05,161.05,161.0,161.015,1416273143.0
2008-01-03 05:27:00,161.3,161.32,161.3,161.3,1845099996.0
2008-01-03 05:28:00,161.31,161.31,161.3,161.31,1845099996.0
2008-01-03 05:29:00,161.33,161.34,161.32,161.34,1845099996.0
2008-01-03 05:30:00,161.35,161.35,161.32,161.34,1845099996.0
2008-01-03 05:31:00,161.045,161.07,161.035,161.05,1845099996.0
2008-01-03 05:32:00,161.05,161.05,161.025,161.04,1415600000.0
2008-01-03 05:33:00,161.04,161.04,161.03,161.035,1960200001.0
2008-01-03 05:34:00,161.04,161.045,161.025,161.04,2114900000.0
2008-01-03 05:36:00,161.35,161.37,161.34,161.37,2088400000.0
2008-01-03 05:37:00,161.38,161.38,161.36,161.37,2088400000.0
2008-01-03 05:38:00,161.38,161.38,161.37,161.38,2088400000.0
2008-01-03 05:39:00,161.37,161.37,161.33,161.33,2088400000.0
2008-01-03 05:40:00,161.32,161.32,161.3,161.31,2088400000.0
2008-01-03 05:41:00,161.105,161.12,161.1,161.1,2088400000.0
2008-01-03 05:42:00,161.33,161.38,161.33,161.37,1693700000.0
2008-01-03 05:43:00,161.38,161.38,161.3,161.3,1693700000.0
2008-01-03 05:44:00,161.29,161.36,161.29,161.33,1693700000.0
2008-01-03 05:45:00,161.13,161.155,161.11,161.115,1693700000.0
2008-01-03 05:46:00,161.115,161.115,161.09,161.1,1211100008.0
2008-01-03 05:47:00,161.1,161.11,161.08,161.11,1626400000.0
2008-01-03 05:48:00,161.11,161.115,161.095,161.095,1724700000.0
2008-01-03 05:49:00,161.095,161.12,161.095,161.105,1380100000.0
2008-01-03 05:50:00,161.11,161.14,161.11,161.135,1247600000.0
2008-01-03 05:51:00,161.14,161.145,161.13,161.14,1847000007.0
2008-01-03 05:52:00,161.33,161.37,161.33,161.36,1247400000.0
2008-01-03 05:53:00,161.145,161.2,161.145,161.2,1247400000.0
2008-01-03 05:54:00,161.2,161.24,161.2,161.23,1407700000.0
2008-01-03 05:55:00,161.23,161.245,161.23,161.24,1594900000.0
2008-01-03 05:56:00,161.24,161.245,161.21,161.215,1893699981.0
2008-01-03 05:57:00,161.215,161.275,161.215,161.265,1841099998.0
2008-01-03 05:58:00,161.33,161.37,161.32,161.37,1722500000.0
2008-01-03 05:59:00,161.38,161.38,161.37,161.38,1722500000.0
2008-01-03 06:00:00,161.26,161.27,161.255,161.27,1722500000.0
2008-01-03 06:01:00,161.27,161.27,161.23,161.24,1880200000.0
2008-01-03 06:02:00,161.43,161.43,161.4,161.41,2082100003.0
2008-01-03 06:03:00,161.42,161.42,161.4,161.4,2082100003.0
2008-01-03 06:04:00,161.41,161.42,161.41,161.41,2082100003.0
2008-01-03 06:05:00,161.4,161.4,161.4,161.4,2082100003.0
2008-01-03 06:06:00,161.41,161.41,161.34,161.34,2082100003.0
2008-01-03 06:07:00,161.33,161.34,161.26,161.26,2082100003.0
2008-01-03 06:08:00,161.27,161.27,161.24,161.27,2082100003.0
2008-01-03 06:09:00,161.225,161.25,161.215,161.225,2082100003.0
2008-01-03 06:10:00,161.3,161.3,161.28,161.29,1952300002.0
2008-01-03 06:11:00,161.3,161.3,161.29,161.29,1952300002.0
2008-01-03 06:12:00,161.28,161.29,161.28,161.28,1952300002.0
2008-01-03 06:13:00,161.29,161.29,161.28,161.28,1952300002.0
2008-01-03 06:14:00,161.24,161.26,161.24,161.24,1952300002.0
2008-01-03 06:15:00,161.28,161.29,161.27,161.28,1315400000.0
2008-01-03 06:16:00,161.29,161.29,161.28,161.28,1315400000.0
2008-01-03 06:17:00,161.29,161.32,161.29,161.32,1315400000.0
2008-01-03 06:18:00,161.33,161.39,161.32,161.38,1315400000.0
2008-01-03 06:19:00,161.28,161.32,161.28,161.32,1315400000.0
2008-01-03 06:20:00,161.39,161.41,161.37,161.39,1826199999.0
2008-01-03 06:21:00,161.32,161.34,161.32,161.34,1826199999.0
2008-01-03 06:22:00,161.34,161.34,161.325,161.335,1958599999.0
2008-01-03 06:23:00,161.335,161.34,161.32,161.32,1579700000.0
2008-01-03 06:25:00,161.42,161.42,161.38,161.39,389200000.0
2008-01-03 06:26:00,161.305,161.305,161.3,161.305,389200000.0
2008-01-03 06:27:00,161.36,161.37,161.36,161.37,1828499996.0
2008-01-03 06:28:00,161.38,161.38,161.36,161.36,1828499996.0
2008-01-03 06:29:00,161.31,161.34,161.305,161.34,1828499996.0
2008-01-03 06:31:00,161.37,161.37,161.37,161.37,1680700000.0
2008-01-03 06:32:00,161.36,161.39,161.36,161.38,1680700000.0
2008-01-03 06:33:00,161.37,161.37,161.35,161.37,1680700000.0
2008-01-03 06:34:00,161.35,161.36,161.345,161.36,1680700000.0
2008-01-03 06:35:00,161.36,161.36,161.35,161.355,1792899989.0
2008-01-03 06:36:00,161.355,161.37,161.34,161.365,2073999983.0
2008-01-03 06:37:00,161.365,161.39,161.36,161.365,2076999996.0
2008-01-03 06:38:00,161.37,161.37,161.34,161.36,1800299989.0
2008-01-03 06:39:00,161.38,161.38,161.325,161.33,1800299989.0
2008-01-03 06:40:00,161.325,161.33,161.305,161.305,2129300000.0
2008-01-03 06:41:00,161.305,161.33,161.305,161.315,1710100000.0
2008-01-03 06:42:00,161.315,161.39,161.315,161.37,1975399991.0
2008-01-03 06:43:00,161.37,161.38,161.3,161.305,1978199996.0
2008-01-03 06:46:00,161.29,161.31,161.29,161.31,1931200003.0
2008-01-03 06:47:00,161.335,161.365,161.335,161.36,1931200003.0
2008-01-03 06:49:00,161.36,161.36,161.32,161.34,1913600000.0
2008-01-03 06:50:00,161.3,161.31,161.3,161.31,1776300000.0
2008-01-03 06:51:00,161.33,161.355,161.325,161.34,1776300000.0
2008-01-03 06:52:00,161.34,161.38,161.335,161.355,1907300000.0
2008-01-03 06:53:00,161.355,161.385,161.355,161.37,1961400000.0
2008-01-03 06:54:00,161.31,161.31,161.29,161.3,1705400000.0
2008-01-03 06:55:00,161.31,161.31,161.3,161.3,1705400000.0
2008-01-03 06:56:00,161.29,161.29,161.26,161.27,1705400000.0
2008-01-03 06:57:00,161.26,161.26,161.24,161.25,1705400000.0
2008-01-03 06:58:00,161.325,161.38,161.32,161.38,1705400000.0
2008-01-03 06:59:00,161.27,161.31,161.26,161.3,1487500006.0
2008-01-03 07:00:00,161.38,161.4,161.38,161.4,1487500006.0
2008-01-03 07:01:00,161.3,161.31,161.3,161.31,1875200000.0
2008-01-03 07:02:00,161.33,161.33,161.31,161.31,1875200000.0
2008-01-03 07:03:00,161.32,161.32,161.32,161.32,1875200000.0
2008-01-03 07:04:00,161.4,161.42,161.4,161.41,1875200000.0
2008-01-03 07:05:00,161.34,161.38,161.34,161.37,1736700000.0
2008-01-03 07:06:00,161.36,161.38,161.34,161.38,1736700000.0
2008-01-03 07:07:00,161.335,161.34,161.26,161.26,1736700000.0
2008-01-03 07:08:00,161.26,161.28,161.24,161.265,2104600007.0
2008-01-03 07:09:00,161.265,161.33,161.265,161.285,2000699993.0
2008-01-03 07:10:00,161.34,161.34,161.29,161.29,2038800000.0
2008-01-03 07:11:00,161.3,161.3,161.24,161.25,2038800000.0
2008-01-03 07:12:00,161.29,161.29,161.285,161.285,2038800000.0
2008-01-03 07:13:00,161.29,161.3,161.285,161.285,1939500000.0
2008-01-03 07:14:00,161.285,161.29,161.285,161.29,2088300000.0
2008-01-03 07:15:00,161.29,161.29,161.29,161.29,1263100001.0
2008-01-03 07:16:00,161.285,161.285,161.28,161.285,1263100001.0
2008-01-03 07:17:00,161.32,161.32,161.32,161.32,1770400000.0
2008-01-03 07:18:00,161.31,161.31,161.3,161.31,1770400000.0
2008-01-03 07:19:00,161.3,161.32,161.3,161.31,1770400000.0
2008-01-03 07:20:00,161.32,161.32,161.31,161.32,1770400000.0
2008-01-03 07:21:00,161.31,161.31,161.29,161.29,1770400000.0
2008-01-03 07:22:00,161.41,161.42,161.395,161.4,1770400000.0
2008-01-03 07:23:00,161.28,161.28,161.23,161.24,795500000.0
2008-01-03 07:24:00,161.4,161.4,161.395,161.395,795500000.0
2008-01-03 07:25:00,161.395,161.4,161.385,161.39,1139200000.0
2008-01-03 07:26:00,161.39,161.39,161.35,161.355,1472100000.0
2008-01-03 07:27:00,161.355,161.365,161.335,161.365,1377400000.0
2008-01-03 07:28:00,161.365,161.38,161.36,161.36,1375399997.0
2008-01-03 07:29:00,161.22,161.22,161.2,161.2,1820900000.0
2008-01-03 07:30:00,161.21,161.21,161.19,161.2,1820900000.0
2008-01-03 07:31:00,161.36,161.365,161.36,161.365,1820900000.0
2008-01-03 07:32:00,161.36,161.385,161.355,161.385,1263099998.0
2008-01-03 07:33:00,161.385,161.385,161.35,161.37,1476100000.0
2008-01-03 07:34:00,161.37,161.37,161.36,161.36,1380300000.0
2008-01-03 07:35:00,161.36,161.385,161.345,161.365,1642200000.0
2008-01-03 07:36:00,161.365,161.375,161.365,161.375,1193200000.0
2008-01-03 07:37:00,161.375,161.38,161.375,161.375,943900000.0
2008-01-03 07:38:00,161.3,161.3,161.29,161.29,1753599999.0
2008-01-03 07:39:00,161.3,161.32,161.29,161.32,1753599999.0
2008-01-03 07:40:00,161.345,161.36,161.34,161.35,1753599999.0
2008-01-03 07:41:00,161.35,161.35,161.33,161.33,1658700000.0
2008-01-03 07:42:00,161.33,161.33,161.3,161.3,1313600000.0
2008-01-03 07:43:00,161.38,161.39,161.36,161.37,2133100000.0
2008-01-03 07:44:00,161.38,161.39,161.37,161.37,2133100000.0
2008-01-03 07:45:00,161.295,161.3,161.295,161.3,2133100000.0
2008-01-03 07:46:00,161.41,161.43,161.39,161.4,1009100000.0
2008-01-03 07:47:00,161.38,161.4,161.38,161.39,1009100000.0
2008-01-03 07:48:00,161.315,161.325,161.315,161.325,1009100000.0
2008-01-03 07:49:00,161.325,161.335,161.315,161.315,1075900000.0
2008-01-03 07:50:00,161.41,161.43,161.4,161.42,1033500000.0
2008-01-03 07:51:00,161.3,161.34,161.3,161.34,1033500000.0
2008-01-03 07:52:00,161.34,161.34,161.315,161.315,1003500000.0
2008-01-03 07:53:00,161.315,161.325,161.305,161.32,1717800023.0
2008-01-03 07:54:00,161.315,161.325,161.295,161.295,1796799963.0
2008-01-03 07:55:00,161.37,161.37,161.36,161.37,1953200000.0
2008-01-03 07:56:00,161.36,161.36,161.34,161.35,1953200000.0
2008-01-03 07:57:00,161.36,161.36,161.35,161.36,1953200000.0
2008-01-03 07:58:00,161.37,161.41,161.37,161.41,1953200000.0
2008-01-03 07:59:00,161.4,161.4,161.38,161.39,1953200000.0
2008-01-03 08:00:00,161.38,161.39,161.36,161.36,1953200000.0
2008-01-03 08:01:00,161.295,161.315,161.295,161.31,1953200000.0
2008-01-03 08:02:00,161.31,161.315,161.305,161.31,1465700000.0
2008-01-03 08:03:00,161.32,161.33,161.3,161.31,1504800000.0
2008-01-03 08:04:00,161.3,161.31,161.3,161.3,1504800000.0
2008-01-03 08:05:00,161.31,161.32,161.3,161.3,1504800000.0
2008-01-03 08:06:00,161.29,161.3,161.29,161.3,1504800000.0
2008-01-03 08:07:00,161.31,161.31,161.25,161.27,1504800000.0
2008-01-03 08:08:00,161.37,161.4,161.365,161.385,1504800000.0
2008-01-03 08:09:00,161.385,161.385,161.335,161.335,1118800000.0
2008-01-03 08:10:00,161.335,161.34,161.295,161.295,1276600000.0
2008-01-03 08:11:00,161.295,161.3,161.245,161.26,1199500000.0
2008-01-03 08:12:00,161.255,161.28,161.25,161.28,1237000000.0
2008-01-03 08:13:00,161.28,161.28,161.275,161.275,1708100000.0
2008-01-03 08:14:00,161.32,161.33,161.3,161.3,2063200000.0
2008-01-03 08:15:00,161.28,161.295,161.275,161.295,2063200000.0
2008-01-03 08:16:00,161.295,161.31,161.295,161.31,1543600000.0
2008-01-03 08:17:00,161.31,161.32,161.305,161.315,1966100000.0
2008-01-03 08:18:00,161.28,161.28,161.25,161.26,1959700000.0
2008-01-03 08:19:00,161.32,161.32,161.305,161.31,1959700000.0
2008-01-03 08:20:00,161.31,161.325,161.31,161.32,1645300000.0
2008-01-03 08:21:00,161.32,161.32,161.295,161.295,2073199999.0
2008-01-03 08:22:00,161.295,161.3,161.26,161.26,1983200000.0
2008-01-03 08:23:00,161.26,161.28,161.225,161.25,1929200000.0
2008-01-03 08:24:00,161.25,161.25,161.22,161.235,1829699980.0
2008-01-03 08:25:00,161.23,161.24,161.215,161.225,1350599996.0
2008-01-03 08:26:00,161.225,161.24,161.215,161.225,1255099998.0
2008-01-03 08:27:00,161.225,161.225,161.195,161.2,895500000.0
2008-01-03 08:28:00,161.195,161.22,161.195,161.22,1738399993.0
2008-01-03 08:29:00,161.21,161.23,161.205,161.205,2093500000.0
2008-01-03 08:30:00,161.21,161.21,161.195,161.195,1914299993.0
2008-01-03 08:31:00,161.195,161.24,161.195,161.24,1605999999.0
2008-01-03 08:32:00,161.24,161.29,161.24,161.28,1621300000.0
2008-01-03 08:33:00,161.28,161.33,161.275,161.33,1931300000.0
2008-01-03 08:34:00,161.33,161.36,161.32,161.36,1329900000.0
2008-01-03 08:35:00,161.36,161.36,161.295,161.315,1233300000.0
2008-01-03 08:36:00,161.32,161.32,161.27,161.27,1566900000.0
2008-01-03 08:37:00,161.27,161.3,161.27,161.29,1160400000.0
2008-01-03 08:38:00,161.29,161.31,161.29,161.3,1459100000.0
2008-01-03 08:39:00,161.295,161.33,161.295,161.32,1763300000.0
2008-01-03 08:40:00,161.32,161.36,161.315,161.355,1291500000.0
2008-01-03 08:41:00,161.36,161.38,161.355,161.375,1687100000.0
2008-01-03 08:42:00,161.38,161.38,161.365,161.38,1657000000.0
2008-01-03 08:43:00,161.38,161.39,161.365,161.365,1389400000.0
2008-01-03 08:44:00,161.365,161.39,161.365,161.375,1779400000.0
2008-01-03 08:45:00,161.38,161.42,161.375,161.395,1253600000.0
2008-01-03 08:46:00,161.4,161.43,161.39,161.4,1179100000.0
2008-01-03 08:47:00,161.4,161.405,161.385,161.4,1164400000.0
2008-01-03 08:48:00,161.4,161.4,161.38,161.385,1088200000.0
2008-01-03 08:49:00,161.385,161.42,161.385,161.405,1297099998.0
2008-01-03 08:50:00,161.405,161.43,161.4,161.425,1272100004.0
2008-01-03 08:51:00,161.425,161.425,161.41,161.415,907800000.0
2008-01-03 08:52:00,161.42,161.44,161.405,161.435,1353000000.0
2008-01-03 08:53:00,161.435,161.46,161.425,161.43,1501100000.0
2008-01-03 08:54:00,161.425,161.43,161.38,161.39,1195700000.0
2008-01-03 08:55:00,161.38,161.39,161.36,161.37,1297300000.0
2008-01-03 08:56:00,161.37,161.38,161.34,161.35,1854899992.0
2008-01-03 08:57:00,161.23,161.23,161.2,161.22,1916900022.0
2008-01-03 08:58:00,161.35,161.42,161.35,161.415,1916900022.0
2008-01-03 08:59:00,161.415,161.415,161.385,161.4,949400000.0
2008-01-03 09:00:00,161.4,161.4,161.37,161.37,1388600000.0
2008-01-03 09:01:00,161.24,161.24,161.15,161.15,2045700000.0
2008-01-03 09:02:00,161.36,161.38,161.35,161.35,2045700000.0
2008-01-03 09:03:00,161.35,161.35,161.31,161.32,1388800000.0
2008-01-03 09:04:00,161.1,161.13,161.08,161.11,1921099980.0
2008-01-03 09:05:00,161.13,161.15,161.09,161.1,1921099980.0
2008-01-03 09:06:00,161.11,161.14,161.1,161.1,1921099980.0
2008-01-03 09:07:00,161.305,161.32,161.255,161.275,1921099980.0
2008-01-03 09:08:00,161.275,161.28,161.245,161.28,1932999997.0
2008-01-03 09:09:00,161.15,161.21,161.15,161.18,1940700000.0
2008-01-03 09:10:00,161.19,161.28,161.18,161.28,1940700000.0
2008-01-03 09:11:00,161.28,161.28,161.245,161.255,1940700000.0
2008-01-03 09:12:00,161.26,161.285,161.255,161.27,1111000000.0
2008-01-03 09:13:00,161.27,161.345,161.27,161.345,1025200001.0
2008-01-03 09:14:00,161.345,161.345,161.31,161.315,1021800000.0
2008-01-03 09:15:00,161.315,161.315,161.3,161.305,1055700000.0
2008-01-03 09:16:00,161.305,161.305,161.25,161.25,1125000000.0
2008-01-03 09:17:00,161.25,161.3,161.24,161.28,867000000.0
2008-01-03 09:18:00,161.28,161.285,161.26,161.275,1831599969.0
2008-01-03 09:19:00,161.26,161.285,161.26,161.28,1090500000.0
2008-01-03 09:20:00,161.275,161.28,161.24,161.24,1163000003.0
2008-01-03 09:21:00,161.24,161.285,161.24,161.245,1458600000.0
2008-01-03 09:22:00,161.25,161.26,161.2,161.2,1087600002.0
2008-01-03 09:23:00,161.2,161.24,161.2,161.24,1155500000.0
2008-01-03 09:24:00,161.24,161.25,161.24,161.245,971500000.0
2008-01-03 09:25:00,161.245,161.25,161.23,161.23,896400000.0
2008-01-03 09:26:00,161.22,161.26,161.22,161.225,752400000.0
2008-01-03 09:27:00,161.225,161.235,161.22,161.225,1010900000.0
2008-01-03 09:28:00,161.225,161.24,161.21,161.21,1561100000.0
2008-01-03 09:29:00,161.21,161.21,161.15,161.16,1323600000.0
2008-01-03 09:30:00,161.16,161.17,161.055,161.08,1493300000.0
2008-01-03 09:31:00,161.08,161.09,161.035,161.035,1211100001.0
2008-01-03 09:32:00,161.035,161.05,161.025,161.03,1723099999.0
2008-01-03 09:33:00,161.13,161.13,161.12,161.12,1497099997.0
2008-01-03 09:34:00,160.995,161.0,160.93,160.96,1497099997.0
2008-01-03 09:35:00,160.96,160.98,160.945,160.98,1425800015.0
2008-01-03 09:36:00,160.98,160.98,160.935,160.935,1643400008.0
2008-01-03 09:37:00,160.94,160.985,160.925,160.98,1385200002.0
2008-01-03 09:38:00,160.98,161.035,160.98,161.035,1479400011.0
2008-01-03 09:39:00,161.035,161.065,161.025,161.03,1515200007.0
2008-01-03 09:40:00,161.05,161.07,161.03,161.05,1087100006.0
2008-01-03 09:41:00,161.06,161.145,161.045,161.125,1087100006.0
2008-01-03 09:42:00,161.115,161.185,161.105,161.155,1139999995.0
2008-01-03 09:43:00,161.08,161.12,161.08,161.11,2069700000.0
2008-01-03 09:44:00,161.155,161.165,161.135,161.135,2069700000.0
2008-01-03 09:45:00,161.135,161.18,161.135,161.165,1020000000.0
2008-01-03 09:46:00,161.165,161.165,161.095,161.135,1004600000.0
2008-01-03 09:47:00,161.135,161.14,161.11,161.135,1758000001.0
2008-01-03 09:48:00,161.135,161.175,161.125,161.125,1550300000.0
2008-01-03 09:49:00,161.125,161.135,161.125,161.125,1888900001.0
2008-01-03 09:50:00,160.99,161.01,160.99,160.99,1892700000.0
2008-01-03 09:51:00,160.98,160.99,160.96,160.98,1892700000.0
2008-01-03 09:52:00,160.99,160.99,160.97,160.99,1892700000.0
2008-01-03 09:53:00,161.125,161.155,161.11,161.155,1892700000.0
2008-01-03 09:54:00,161.135,161.175,161.115,161.165,1871099997.0
2008-01-03 09:55:00,161.165,161.185,161.155,161.185,2017999999.0
2008-01-03 09:56:00,161.185,161.275,161.185,161.225,1336300002.0
2008-01-03 09:57:00,161.225,161.235,161.21,161.23,1608600000.0
2008-01-03 09:58:00,161.23,161.235,161.18,161.185,2077000008.0
2008-01-03 09:59:00,161.185,161.225,161.185,161.205,1829900025.0
2008-01-03 10:00:00,161.205,161.255,161.17,161.255,1509299995.0
2008-01-03 10:01:00,161.255,161.255,161.15,161.15,1986999996.0
2008-01-03 10:02:00,161.145,161.17,161.09,161.09,1752899997.0
2008-01-03 10:03:00,161.09,161.125,161.085,161.09,1757799979.0
2008-01-03 10:04:00,161.1,161.135,161.08,161.12,1928849999.0
2008-01-03 10:05:00,161.13,161.155,161.095,161.115,1670400001.0
2008-01-03 10:06:00,161.115,161.145,161.095,161.105,1793199996.0
2008-01-03 10:07:00,161.1,161.135,161.09,161.105,1945900002.0
2008-01-03 10:08:00,161.105,161.165,161.095,161.145,1790199984.0
2008-01-03 10:09:00,161.0,161.01,160.95,160.98,1079899999.0
2008-01-03 10:10:00,161.185,161.285,161.185,161.28,1079899999.0
2008-01-03 10:11:00,161.28,161.285,161.24,161.245,1580400004.0
2008-01-03 10:12:00,161.24,161.255,161.2,161.255,1361999992.0
2008-01-03 10:13:00,161.255,161.275,161.19,161.215,2097900001.0
2008-01-03 10:14:00,161.215,161.215,161.185,161.205,1433900000.0
2008-01-03 10:15:00,161.205,161.235,161.19,161.235,1614099993.0
2008-01-03 10:16:00,161.235,161.275,161.225,161.235,1624400000.0
2008-01-03 10:17:00,161.235,161.235,161.165,161.195,1979600002.0
2008-01-03 10:18:00,161.195,161.265,161.195,161.26,1813300004.0
2008-01-03 10:19:00,161.26,161.275,161.205,161.205,2132700032.0
2008-01-03 10:20:00,161.205,161.21,161.16,161.175,1918500008.0
2008-01-03 10:21:00,161.175,161.235,161.17,161.21,1548200002.0
2008-01-03 10:22:00,161.215,161.225,161.19,161.205,1585199999.0
2008-01-03 10:23:00,161.2,161.235,161.2,161.225,1290999991.0
2008-01-03 10:24:00,161.22,161.235,161.155,161.16,1909100014.0
2008-01-03 10:25:00,160.91,160.99,160.91,160.97,1773100000.0
2008-01-03 10:26:00,161.115,161.145,161.09,161.125,1773100000.0
2008-01-03 10:27:00,161.125,161.175,161.105,161.15,941599997.0
2008-01-03 10:28:00,161.15,161.165,161.13,161.145,1004900001.0
2008-01-03 10:29:00,161.145,161.145,161.115,161.135,1037300000.0
2008-01-03 10:30:00,161.135,161.145,161.12,161.14,1954400000.0
2008-01-03 10:31:00,161.14,161.18,161.14,161.155,1440799979.0
2008-01-03 10:32:00,161.165,161.175,161.155,161.155,2070600022.0
2008-01-03 10:33:00,160.83,160.89,160.83,160.89,1357299985.0
2008-01-03 10:34:00,160.87,160.93,160.87,160.93,1357299985.0
2008-01-03 10:35:00,161.115,161.145,161.11,161.11,1357299985.0
2008-01-03 10:36:00,161.115,161.18,161.095,161.165,1716600001.0
2008-01-03 10:37:00,161.165,161.165,161.045,161.045,1576800007.0
2008-01-03 10:38:00,161.045,161.085,161.015,161.08,1597299993.0
2008-01-03 10:39:00,161.08,161.145,161.065,161.065,1698000020.0
2008-01-03 10:40:00,161.06,161.08,161.035,161.055,1986000001.0
2008-01-03 10:41:00,161.05,161.085,161.05,161.07,2016700000.0
2008-01-03 10:42:00,161.075,161.095,161.06,161.075,1837999997.0
2008-01-03 10:43:00,161.075,161.125,161.07,161.105,1705600000.0
2008-01-03 10:44:00,161.105,161.11,161.015,161.025,1529100007.0
2008-01-03 10:45:00,161.03,161.05,161.025,161.025,884399999.0
2008-01-03 10:46:00,161.025,161.035,161.005,161.005,1962399995.0
2008-01-03 10:47:00,160.74,160.77,160.73,160.76,1772999989.0
2008-01-03 10:48:00,160.75,160.76,160.67,160.67,1772999989.0
2008-01-03 10:49:00,160.68,160.7,160.61,160.7,1772999989.0
2008-01-03 10:50:00,160.71,160.79,160.69,160.72,1772999989.0
2008-01-03 10:51:00,161.0,161.0,160.965,160.985,1772999989.0
2008-01-03 10:52:00,160.65,160.71,160.63,160.68,1922000007.0
2008-01-03 10:53:00,160.69,160.7,160.54,160.55,1922000007.0
2008-01-03 10:54:00,160.54,160.57,160.51,160.56,1922000007.0
2008-01-03 10:55:00,160.57,160.58,160.42,160.42,1922000007.0
2008-01-03 10:56:00,160.41,160.43,160.31,160.37,1922000007.0
2008-01-03 10:57:00,160.38,160.4,160.29,160.29,1922000007.0
2008-01-03 10:58:00,160.925,160.935,160.885,160.885,1922000007.0
2008-01-03 10:59:00,160.885,160.905,160.875,160.895,1395900002.0
2008-01-03 11:00:00,160.43,160.45,160.41,160.44,1737800017.0
2008-01-03 11:01:00,160.45,160.47,160.41,160.42,1737800017.0
2008-01-03 11:02:00,160.43,160.49,160.43,160.48,1737800017.0
2008-01-03 11:03:00,160.91,160.925,160.895,160.91,1737800017.0
2008-01-03 11:04:00,160.47,160.48,160.47,160.48,1505200001.0
2008-01-03 11:05:00,160.915,160.975,160.9,160.975,1505200001.0
2008-01-03 11:06:00,160.46,160.48,160.45,160.46,1831099998.0
2008-01-03 11:07:00,160.975,161.065,160.975,161.035,1831099998.0
2008-01-03 11:08:00,160.45,160.47,160.41,160.46,1923199996.0
2008-01-03 11:09:00,161.015,161.015,160.955,160.985,1923199996.0
2008-01-03 11:10:00,160.985,161.005,160.925,160.945,2004499987.0
2008-01-03 11:11:00,160.945,160.985,160.945,160.965,1084100000.0
2008-01-03 11:12:00,160.46,160.5,160.46,160.5,1841800011.0
2008-01-03 11:13:00,160.995,161.04,160.995,161.03,1841800011.0
2008-01-03 11:14:00,161.035,161.035,160.975,160.975,1964599994.0
2008-01-03 11:15:00,160.46,160.47,160.39,160.4,1974800010.0
2008-01-03 11:16:00,160.97,161.015,160.945,160.995,1974800010.0
2008-01-03 11:17:00,160.995,161.055,160.975,161.025,2142899995.0
2008-01-03 11:18:00,161.025,161.075,161.005,161.075,1990899947.0
2008-01-03 11:19:00,161.075,161.075,160.98,160.99,1978100014.0
2008-01-03 11:20:00,160.985,161.01,160.98,160.985,1085199984.0
2008-01-03 11:21:00,160.98,161.005,160.945,160.945,2091799938.0
2008-01-03 11:22:00,160.2,160.21,160.17,160.17,1637599998.0
2008-01-03 11:23:00,160.945,160.945,160.88,160.925,1637599998.0
2008-01-03 11:24:00,160.11,160.19,160.11,160.13,1867900007.0
2008-01-03 11:25:00,160.915,160.985,160.905,160.965,1867900007.0
2008-01-03 11:26:00,160.06,160.09,160.04,160.05,1964399997.0
2008-01-03 11:27:00,160.04,160.09,160.0,160.02,1964399997.0
2008-01-03 11:28:00,160.91,160.945,160.9,160.935,1964399997.0
2008-01-03 11:29:00,160.08,160.13,160.02,160.02,940000013.0
2008-01-03 11:30:00,160.895,160.93,160.89,160.91,940000013.0
2008-01-03 11:31:00,160.91,160.92,160.87,160.885,650800000.0
2008-01-03 11:32:00,160.885,160.885,160.81,160.845,946500009.0
2008-01-03 11:33:00,160.13,160.19,160.1,160.17,1029000000.0
2008-01-03 11:34:00,160.895,160.945,160.88,160.945,1029000000.0
2008-01-03 11:35:00,160.94,160.945,160.895,160.935,944899996.0
2008-01-03 11:36:00,160.935,160.965,160.92,160.945,974500000.0
2008-01-03 11:37:00,160.95,160.975,160.945,160.95,1629100000.0
2008-01-03 11:38:00,160.95,160.975,160.95,160.955,830300000.0
2008-01-03 11:39:00,160.96,160.985,160.945,160.97,686900000.0
2008-01-03 11:40:00,160.97,160.99,160.935,160.98,475900000.0
2008-01-03 11:41:00,160.975,160.98,160.895,160.905,1112300000.0
2008-01-03 11:42:00,160.16,160.18,160.14,160.14,1702699994.0
2008-01-03 11:43:00,160.13,160.13,160.04,160.07,1702699994.0
2008-01-03 11:44:00,160.06,160.07,159.99,160.02,1702699994.0
2008-01-03 11:45:00,160.03,160.09,160.02,160.08,1702699994.0
2008-01-03 11:46:00,160.785,160.805,160.775,160.775,1702699994.0
2008-01-03 11:47:00,160.775,160.795,160.76,160.775,1667799997.0
2008-01-03 11:48:00,160.12,160.13,160.09,160.12,2086099998.0
2008-01-03 11:49:00,160.695,160.715,160.615,160.715,2086099998.0
2008-01-03 11:50:00,160.725,160.805,160.71,160.745,1419999989.0
2008-01-03 11:51:00,160.24,160.27,160.21,160.24,1726100001.0
2008-01-03 11:52:00,160.655,160.725,160.655,160.705,1726100001.0
2008-01-03 11:53:00,160.27,160.33,160.26,160.32,1172799998.0
2008-01-03 11:54:00,160.31,160.35,160.29,160.3,1172799998.0
2008-01-03 11:55:00,160.29,160.3,160.2,160.27,1172799998.0
2008-01-03 11:56:00,160.43,160.445,160.32,160.375,1172799998.0
2008-01-03 11:57:00,160.385,160.405,160.275,160.275,1603299997.0
2008-01-03 11:58:00,160.285,160.41,160.27,160.405,1422000001.0
2008-01-03 11:59:00,160.405,160.46,160.375,160.445,1246000000.0
2008-01-03 12:00:00,160.06,160.08,159.9,160.03,1275699999.0
2008-01-03 12:01:00,160.02,160.02,159.83,159.83,1275699999.0
2008-01-03 12:02:00,160.425,160.495,160.425,160.485,1275699999.0
2008-01-03 12:03:00,159.8,159.9,159.79,159.81,2124600005.0
2008-01-03 12:04:00,159.8,159.86,159.76,159.79,2124600005.0
2008-01-03 12:05:00,159.78,159.81,159.76,159.76,2124600005.0
2008-01-03 12:06:00,160.455,160.48,160.455,160.465,2124600005.0
2008-01-03 12:07:00,159.78,159.79,159.73,159.75,1667899997.0
2008-01-03 12:08:00,160.465,160.475,160.42,160.465,1667899997.0
2008-01-03 12:09:00,160.465,160.485,160.43,160.43,1540199999.0
2008-01-03 12:10:00,160.435,160.465,160.425,160.455,1954000006.0
2008-01-03 12:11:00,160.45,160.485,160.44,160.475,1236600000.0
2008-01-03 12:12:00,160.475,160.51,160.465,160.5,988800000.0
2008-01-03 12:13:00,160.5,160.515,160.47,160.475,567399998.0
2008-01-03 12:14:00,160.475,160.475,160.455,160.455,958100009.0
2008-01-03 12:15:00,160.455,160.475,160.4,160.42,1759599988.0
2008-01-03 12:16:00,160.415,160.445,160.41,160.425,1996699969.0
2008-01-03 12:17:00,160.425,160.465,160.425,160.435,1087699998.0
2008-01-03 12:18:00,160.435,160.475,160.42,160.455,1381799986.0
2008-01-03 12:19:00,160.455,160.455,160.42,160.43,1511300000.0
2008-01-03 12:20:00,160.43,160.44,160.185,160.185,1292299999.0
2008-01-03 12:21:00,160.185,160.195,160.105,160.195,1347499996.0
2008-01-03 12:22:00,160.195,160.215,160.175,160.175,850199998.0
2008-01-03 12:23:00,160.175,160.195,160.065,160.125,1182100000.0
2008-01-03 12:24:00,160.125,160.195,160.115,160.145,827900000.0
2008-01-03 12:25:00,160.02,160.04,159.99,160.03,815100000.0
2008-01-03 12:26:00,160.02,160.1,160.02,160.09,815100000.0
2008-01-03 12:27:00,160.08,160.11,160.08,160.09,815100000.0
2008-01-03 12:28:00,160.1,160.12,160.08,160.11,815100000.0
2008-01-03 12:29:00,160.075,160.14,160.035,160.035,815100000.0
2008-01-03 12:30:00,160.045,160.095,160.0,160.005,931699998.0
2008-01-03 12:31:00,159.995,160.105,159.995,160.095,1241099999.0
2008-01-03 12:32:00,160.11,160.15,160.1,160.15,1731199994.0
2008-01-03 12:33:00,160.12,160.195,160.095,160.18,1731199994.0
2008-01-03 12:34:00,160.26,160.32,160.25,160.32,1316399998.0
2008-01-03 12:35:00,160.185,160.215,160.165,160.17,1316399998.0
2008-01-03 12:36:00,160.17,160.215,160.155,160.2,1513399999.0
2008-01-03 12:37:00,160.2,160.225,160.155,160.155,1488800007.0
2008-01-03 12:38:00,160.155,160.195,160.095,160.145,1760600001.0
2008-01-03 12:39:00,160.145,160.185,160.145,160.165,1226899999.0
2008-01-03 12:40:00,160.165,160.215,160.14,160.14,1803100003.0
2008-01-03 12:41:00,160.14,160.175,160.135,160.165,2060299981.0
2008-01-03 12:42:00,160.12,160.18,160.11,160.13,1347000002.0
2008-01-03 12:43:00,160.135,160.135,160.05,160.065,1347000002.0
2008-01-03 12:44:00,160.055,160.075,159.995,160.02,1815600003.0
2008-01-03 12:45:00,160.025,160.095,160.02,160.085,1588999997.0
2008-01-03 12:46:00,160.085,160.185,160.085,160.155,1178800002.0
2008-01-03 12:47:00,160.18,160.2,160.16,160.16,1311300010.0
2008-01-03 12:48:00,160.125,160.135,160.095,160.135,1311300010.0
2008-01-03 12:49:00,160.17,160.19,160.17,160.19,1934200004.0
2008-01-03 12:50:00,160.18,160.18,160.15,160.17,1934200004.0
2008-01-03 12:51:00,160.23,160.275,160.205,160.255,1934200004.0
2008-01-03 12:52:00,160.26,160.295,160.245,160.285,1126299999.0
2008-01-03 12:53:00,160.285,160.335,160.265,160.32,1123600001.0
2008-01-03 12:54:00,160.325,160.355,160.29,160.305,2125599993.0
2008-01-03 12:55:00,160.305,160.315,160.205,160.285,1282100001.0
2008-01-03 12:56:00,160.285,160.315,160.24,160.295,1767700014.0
2008-01-03 12:57:00,160.14,160.19,160.12,160.12,1145199997.0
2008-01-03 12:58:00,160.11,160.16,160.06,160.07,1145199997.0
2008-01-03 12:59:00,160.25,160.265,160.08,160.08,1145199997.0
2008-01-03 13:00:00,160.08,160.08,159.905,160.035,1317700003.0
2008-01-03 13:01:00,160.025,160.025,159.83,159.83,1672900011.0
2008-01-03 13:02:00,159.83,159.855,159.78,159.825,1166999996.0
2008-01-03 13:03:00,159.825,159.905,159.795,159.81,1994499997.0
2008-01-03 13:04:00,159.81,159.875,159.765,159.815,2057400003.0
2008-01-03 13:05:00,159.805,159.835,159.765,159.765,1133900001.0
2008-01-03 13:06:00,159.785,159.825,159.755,159.78,843400000.0
2008-01-03 13:07:00,159.785,159.795,159.74,159.745,1510100003.0
2008-01-03 13:08:00,159.745,159.825,159.74,159.82,1292900003.0
2008-01-03 13:09:00,159.82,159.925,159.82,159.905,1016099999.0
2008-01-03 13:10:00,159.905,159.975,159.875,159.97,1123300005.0
2008-01-03 13:11:00,159.975,160.035,159.95,160.035,545900000.0
2008-01-03 13:12:00,160.035,160.035,159.96,160.0,1219200004.0
2008-01-03 13:13:00,160.0,160.01,159.94,159.955,1345200003.0
2008-01-03 13:14:00,159.955,159.965,159.875,159.895,1927700023.0
2008-01-03 13:15:00,160.11,160.15,160.11,160.13,2136600017.0
2008-01-03 13:16:00,159.935,159.995,159.935,159.995,2136600017.0
2008-01-03 13:17:00,160.18,160.2,160.14,160.2,1673049999.0
2008-01-03 13:18:00,160.065,160.115,160.03,160.1,1673049999.0
2008-01-03 13:19:00,160.095,160.155,160.085,160.155,1497500000.0
2008-01-03 13:20:00,160.21,160.22,160.19,160.2,1613100009.0
2008-01-03 13:21:00,160.21,160.26,160.2,160.25,1613100009.0
2008-01-03 13:22:00,160.24,160.27,160.2,160.2,1613100009.0
2008-01-03 13:23:00,160.21,160.32,160.21,160.31,1613100009.0
2008-01-03 13:24:00,160.145,160.145,159.975,160.03,1613100009.0
2008-01-03 13:25:00,160.03,160.045,159.995,160.035,1762199999.0
2008-01-03 13:26:00,160.27,160.33,160.26,160.3,1442500000.0
2008-01-03 13:27:00,160.1,160.125,160.095,160.095,1442500000.0
2008-01-03 13:28:00,160.095,160.125,160.085,160.115,1683400028.0
2008-01-03 13:29:00,160.115,160.145,160.105,160.125,1439300007.0
2008-01-03 13:30:00,160.125,160.13,160.075,160.11,1256149965.0
2008-01-03 13:31:00,160.24,160.27,160.21,160.23,1844500006.0
2008-01-03 13:32:00,160.24,160.24,160.17,160.21,1844500006.0
2008-01-03 13:33:00,160.155,160.265,160.145,160.255,1844500006.0
2008-01-03 13:34:00,160.18,160.2,160.18,160.19,1693099992.0
2008-01-03 13:35:00,160.21,160.23,160.19,160.19,1693099992.0
2008-01-03 13:36:00,160.2,160.2,160.13,160.13,1693099992.0
2008-01-03 13:37:00,160.14,160.15,160.12,160.13,1693099992.0
2008-01-03 13:38:00,160.12,160.14,160.11,160.13,1693099992.0
2008-01-03 13:39:00,160.12,160.13,160.12,160.13,1693099992.0
2008-01-03 13:40:00,160.22,160.275,160.195,160.215,1693099992.0
2008-01-03 13:41:00,160.11,160.11,160.06,160.06,2004900004.0
2008-01-03 13:42:00,160.11,160.185,160.11,160.135,2004900004.0
2008-01-03 13:43:00,160.145,160.17,160.135,160.145,2058899993.0
2008-01-03 13:44:00,160.16,160.16,160.09,160.11,1945199990.0
2008-01-03 13:45:00,160.12,160.12,160.1,160.12,1945199990.0
2008-01-03 13:46:00,160.15,160.21,160.15,160.185,1945199990.0
2008-01-03 13:47:00,160.185,160.205,160.16,160.16,1711899996.0
2008-01-03 13:48:00,160.16,160.195,160.155,160.185,1864100003.0
2008-01-03 13:49:00,160.185,160.2,160.18,160.195,1036200000.0
2008-01-03 13:50:00,160.195,160.195,160.155,160.175,997099998.0
2008-01-03 13:51:00,160.34,160.52,160.33,160.52,1500300002.0
2008-01-03 13:52:00,160.53,160.59,160.48,160.54,1500300002.0
2008-01-03 13:53:00,160.56,160.65,160.54,160.65,1500300002.0
2008-01-03 13:54:00,160.64,160.66,160.58,160.58,1500300002.0
2008-01-03 13:55:00,160.195,160.215,160.17,160.195,1500300002.0
2008-01-03 13:56:00,160.195,160.205,160.135,160.145,2100599999.0
2008-01-03 13:57:00,160.145,160.195,160.125,160.125,1847000002.0
2008-01-03 13:58:00,160.125,160.165,160.06,160.07,1988600016.0
2008-01-03 13:59:00,160.43,160.47,160.42,160.47,1750900000.0
2008-01-03 14:00:00,160.02,160.125,160.02,160.055,1750900000.0
2008-01-03 14:01:00,160.05,160.17,160.05,160.11,1757699992.0
2008-01-03 14:02:00,160.11,160.175,160.1,160.145,1785999997.0
2008-01-03 14:03:00,160.56,160.63,160.55,160.62,1429300005.0
2008-01-03 14:04:00,160.63,160.73,160.63,160.65,1429300005.0
2008-01-03 14:05:00,160.015,160.095,160.015,160.075,1429300005.0
2008-01-03 14:06:00,160.065,160.115,160.025,160.055,2047499998.0
2008-01-03 14:07:00,160.055,160.135,160.045,160.045,1500500000.0
2008-01-03 14:08:00,160.045,160.085,160.035,160.075,582000000.0
2008-01-03 14:09:00,160.075,160.095,160.045,160.065,1121200001.0
2008-01-03 14:10:00,160.065,160.085,160.025,160.025,1643399994.0
2008-01-03 14:11:00,160.025,160.135,160.025,160.065,1559699999.0
2008-01-03 14:12:00,160.065,160.115,160.065,160.095,2068899993.0
2008-01-03 14:13:00,160.09,160.1,160.05,160.08,1424399998.0
2008-01-03 14:14:00,160.08,160.11,160.055,160.105,1363500016.0
2008-01-03 14:15:00,160.105,160.15,160.105,160.135,2115500008.0
2008-01-03 14:16:00,160.71,160.78,160.64,160.78,1773400001.0
2008-01-03 14:17:00,160.77,160.85,160.76,160.83,1773400001.0
2008-01-03 14:18:00,160.205,160.25,160.175,160.175,1773400001.0
2008-01-03 14:19:00,160.185,160.225,160.185,160.22,1305500002.0
2008-01-03 14:20:00,161.06,161.1,160.99,161.03,2026100001.0
2008-01-03 14:21:00,160.205,160.265,160.205,160.255,2026100001.0
2008-01-03 14:22:00,160.94,160.98,160.85,160.93,1634000005.0
2008-01-03 14:23:00,160.91,161.06,160.87,161.05,1634000005.0
2008-01-03 14:24:00,161.06,161.11,161.03,161.11,1634000005.0
2008-01-03 14:25:00,160.315,160.335,160.255,160.285,1634000005.0
2008-01-03 14:26:00,161.05,161.07,161.0,161.0,1887999993.0
2008-01-03 14:27:00,160.99,161.03,160.93,161.01,1887999993.0
2008-01-03 14:28:00,161.02,161.02,160.99,160.99,1887999993.0
2008-01-03 14:29:00,160.98,160.99,160.95,160.96,1887999993.0
2008-01-03 14:30:00,160.97,160.99,160.93,160.97,1887999993.0
2008-01-03 14:31:00,160.96,161.03,160.94,161.03,1887999993.0
2008-01-03 14:32:00,160.245,160.245,160.175,160.205,1887999993.0
2008-01-03 14:33:00,160.205,160.215,160.175,160.185,1501100008.0
2008-01-03 14:34:00,160.98,161.03,160.98,161.03,1634799999.0
2008-01-03 14:35:00,160.195,160.235,160.19,160.19,1634799999.0
2008-01-03 14:36:00,160.19,160.2,160.135,160.135,2085300007.0
2008-01-03 14:37:00,160.96,160.96,160.92,160.92,1243300003.0
2008-01-03 14:38:00,160.135,160.145,160.115,160.145,1243300003.0
2008-01-03 14:39:00,160.145,160.145,160.13,160.145,1133700000.0
2008-01-03 14:40:00,160.145,160.17,160.125,160.125,1610799999.0
2008-01-03 14:41:00,160.9,160.91,160.87,160.87,1921099983.0
2008-01-03 14:42:00,160.88,160.93,160.81,160.81,1921099983.0
2008-01-03 14:43:00,160.82,160.84,160.81,160.82,1921099983.0
2008-01-03 14:44:00,160.83,160.84,160.81,160.83,1921099983.0
2008-01-03 14:45:00,160.84,160.87,160.82,160.84,1921099983.0
2008-01-03 14:46:00,160.85,160.87,160.81,160.81,1921099983.0
2008-01-03 14:47:00,160.8,160.81,160.78,160.8,1921099983.0
2008-01-03 14:48:00,160.135,160.255,160.135,160.245,1921099983.0
2008-01-03 14:49:00,160.245,160.28,160.215,160.275,1349100004.0
2008-01-03 14:50:00,160.84,160.85,160.8,160.82,1160700001.0
2008-01-03 14:51:00,160.345,160.53,160.345,160.525,1160700001.0
2008-01-03 14:52:00,160.515,160.595,160.485,160.555,1776400001.0
2008-01-03 14:53:00,160.81,160.83,160.79,160.81,2043700006.0
2008-01-03 14:54:00,160.8,160.81,160.77,160.77,2043700006.0
2008-01-03 14:55:00,160.78,160.81,160.76,160.79,2043700006.0
2008-01-03 14:56:00,160.8,160.85,160.79,160.85,2043700006.0
2008-01-03 14:57:00,160.45,160.485,160.395,160.445,2043700006.0
2008-01-03 14:58:00,160.445,160.455,160.42,160.445,1474699988.0
2008-01-03 14:59:00,160.87,160.87,160.84,160.85,1532700000.0
2008-01-03 15:00:00,160.86,160.89,160.86,160.89,1532700000.0
2008-01-03 15:01:00,160.88,160.92,160.88,160.9,1532700000.0
2008-01-03 15:02:00,160.91,160.95,160.9,160.93,1532700000.0
2008-01-03 15:03:00,160.565,160.625,160.555,160.615,1532700000.0
2008-01-03 15:04:00,160.615,160.715,160.61,160.645,2015599987.0
2008-01-03 15:05:00,160.92,160.94,160.91,160.92,1107500000.0
2008-01-03 15:06:00,160.595,160.62,160.585,160.605,1107500000.0
2008-01-03 15:07:00,160.605,160.71,160.585,160.705,772100003.0
2008-01-03 15:08:00,160.7,160.755,160.615,160.735,2102999978.0
2008-01-03 15:09:00,160.89,160.9,160.83,160.85,2013200010.0
2008-01-03 15:10:00,160.81,160.855,160.805,160.815,2013200010.0
2008-01-03 15:11:00,160.86,160.88,160.84,160.87,1799999998.0
2008-01-03 15:12:00,160.86,160.89,160.86,160.87,1799999998.0
2008-01-03 15:13:00,160.765,160.765,160.725,160.735,1799999998.0
2008-01-03 15:14:00,160.735,160.745,160.645,160.665,1379799998.0
2008-01-03 15:15:00,160.665,160.785,160.645,160.705,1006700000.0
2008-01-03 15:16:00,160.705,160.78,160.645,160.78,1346300006.0
2008-01-03 15:17:00,160.78,160.86,160.765,160.82,1142900000.0
2008-01-03 15:18:00,160.825,161.05,160.82,161.05,1457700004.0
2008-01-03 15:19:00,161.055,161.125,161.055,161.065,1954499993.0
2008-01-03 15:20:00,161.065,161.1,160.985,161.035,2031200000.0
2008-01-03 15:21:00,161.035,161.05,160.895,160.935,1665200003.0
2008-01-03 15:22:00,160.955,160.975,160.855,160.925,1818200005.0
2008-01-03 15:23:00,160.92,161.055,160.87,161.055,1442700004.0
2008-01-03 15:24:00,161.05,161.105,161.025,161.105,1351400000.0
2008-01-03 15:25:00,161.105,161.13,161.055,161.06,1835200003.0
2008-01-03 15:26:00,161.06,161.075,160.995,160.995,1704600005.0
2008-01-03 15:27:00,161.0,161.035,160.94,161.015,1371000016.0
2008-01-03 15:28:00,161.015,161.035,160.985,160.985,1697899999.0
2008-01-03 15:29:00,160.98,161.005,160.935,160.96,928999998.0
2008-01-03 15:30:00,160.96,160.995,160.925,160.97,2012900006.0
2008-01-03 15:31:00,160.975,161.045,160.95,161.035,1871400007.0
2008-01-03 15:32:00,161.05,161.05,160.99,160.99,1482399993.0
2008-01-03 15:33:00,161.0,161.05,160.99,161.03,1482399993.0
2008-01-03 15:34:00,161.04,161.14,161.03,161.11,1482399993.0
2008-01-03 15:35:00,161.12,161.2,161.11,161.18,1482399993.0
2008-01-03 15:36:00,160.925,160.975,160.905,160.965,1482399993.0
2008-01-03 15:37:00,161.15,161.19,161.13,161.19,2085600003.0
2008-01-03 15:38:00,160.935,160.945,160.92,160.925,2085600003.0
2008-01-03 15:39:00,161.26,161.33,161.26,161.33,1516000003.0
2008-01-03 15:40:00,160.945,160.955,160.895,160.895,1516000003.0
2008-01-03 15:41:00,160.895,160.925,160.885,160.885,1629600001.0
2008-01-03 15:42:00,160.885,160.935,160.815,160.815,1511399999.0
2008-01-03 15:43:00,160.815,160.85,160.815,160.825,1587899999.0
2008-01-03 15:44:00,160.825,160.845,160.815,160.84,1547300001.0
2008-01-03 15:45:00,160.84,160.875,160.825,160.855,1689000000.0
2008-01-03 15:46:00,160.855,160.885,160.81,160.815,935000000.0
2008-01-03 15:47:00,160.81,160.825,160.79,160.8,1486600006.0
2008-01-03 15:48:00,160.805,160.82,160.775,160.795,1828599993.0
2008-01-03 15:49:00,160.795,160.865,160.785,160.845,2079099998.0
2008-01-03 15:50:00,160.845,160.855,160.8,160.815,1409700001.0
2008-01-03 15:51:00,160.815,160.84,160.795,160.795,613600000.0
2008-01-03 15:52:00,160.795,160.835,160.765,160.825,1117400000.0
2008-01-03 15:53:00,160.815,160.845,160.805,160.82,818399998.0
2008-01-03 15:54:00,160.815,160.825,160.775,160.775,1772199996.0
2008-01-03 15:55:00,160.775,160.815,160.765,160.805,1517200002.0
2008-01-03 15:56:00,160.805,160.855,160.79,160.855,1852500002.0
2008-01-03 15:57:00,160.855,160.875,160.85,160.85,1816800000.0
2008-01-03 15:58:00,160.855,160.875,160.82,160.865,1964100001.0
2008-01-03 15:59:00,161.12,161.12,161.06,161.06,1826200000.0
2008-01-03 16:00:00,161.07,161.18,161.05,161.14,1826200000.0
2008-01-03 16:01:00,161.15,161.2,161.12,161.2,1826200000.0
2008-01-03 16:02:00,161.19,161.22,161.11,161.11,1826200000.0
2008-01-03 16:03:00,160.935,160.955,160.925,160.935,1826200000.0
2008-01-03 16:04:00,161.16,161.17,161.14,161.14,1849999999.0
2008-01-03 16:05:00,161.15,161.18,161.1,161.11,1849999999.0
2008-01-03 16:06:00,160.92,160.935,160.89,160.905,1849999999.0
2008-01-03 16:07:00,160.9,160.94,160.895,160.93,1477900003.0
2008-01-03 16:08:00,161.22,161.35,161.22,161.35,678300000.0
2008-01-03 16:09:00,161.36,161.41,161.33,161.39,678300000.0
2008-01-03 16:10:00,160.855,160.88,160.85,160.855,678300000.0
2008-01-03 16:11:00,160.855,160.89,160.855,160.88,1839399999.0
2008-01-03 16:12:00,160.875,160.9,160.86,160.885,1478200016.0
2008-01-03 16:13:00,160.88,160.885,160.86,160.88,383400000.0
2008-01-03 16:14:00,160.88,160.885,160.86,160.875,1067500012.0
2008-01-03 16:15:00,160.875,160.905,160.865,160.9,971300004.0
2008-01-03 16:16:00,161.31,161.32,161.27,161.3,961900003.0
2008-01-03 16:17:00,160.89,160.955,160.89,160.94,961900003.0
2008-01-03 16:18:00,161.26,161.28,161.23,161.25,1718699998.0
2008-01-03 16:19:00,161.24,161.28,161.23,161.27,1718699998.0
2008-01-03 16:20:00,161.28,161.29,161.28,161.28,1718699998.0
2008-01-03 16:21:00,160.975,161.005,160.975,160.985,1718699998.0
2008-01-03 16:22:00,160.985,161.0,160.975,160.995,1970800000.0
2008-01-03 16:23:00,161.23,161.24,161.15,161.15,2110600018.0
2008-01-03 16:24:00,161.16,161.24,161.15,161.23,2110600018.0
2008-01-03 16:25:00,161.03,161.035,160.975,160.995,2110600018.0
2008-01-03 16:26:00,160.99,160.99,160.945,160.97,951200000.0
2008-01-03 16:27:00,160.97,160.99,160.93,160.98,1575799998.0
2008-01-03 16:28:00,160.975,160.99,160.945,160.95,1285199998.0
2008-01-03 16:29:00,160.95,161.05,160.94,161.035,1316500004.0
2008-01-03 16:30:00,161.035,161.07,161.03,161.06,1596299995.0
2008-01-03 16:31:00,161.065,161.115,161.04,161.06,1890999989.0
2008-01-03 16:32:00,161.26,161.26,161.24,161.26,1219899995.0
2008-01-03 16:33:00,161.27,161.27,161.22,161.26,1219899995.0
2008-01-03 16:34:00,161.27,161.32,161.26,161.32,1219899995.0
2008-01-03 16:35:00,161.11,161.205,161.11,161.175,1219899995.0
2008-01-03 16:36:00,161.35,161.35,161.28,161.32,1407000002.0
2008-01-03 16:37:00,161.16,161.195,161.14,161.195,1407000002.0
2008-01-03 16:38:00,161.19,161.32,161.185,161.275,1399199997.0
2008-01-03 16:39:00,161.27,161.335,161.245,161.335,1876999992.0
2008-01-03 16:40:00,161.335,161.375,161.285,161.335,1289399998.0
2008-01-03 16:41:00,161.335,161.355,161.25,161.355,1656599992.0
2008-01-03 16:42:00,161.41,161.42,161.37,161.41,1660700003.0
2008-01-03 16:43:00,161.325,161.375,161.295,161.355,1660700003.0
2008-01-03 16:44:00,161.355,161.355,161.23,161.23,1183400001.0
2008-01-03 16:45:00,161.24,161.275,161.22,161.24,980100000.0
2008-01-03 16:46:00,161.24,161.245,161.19,161.195,2107400005.0
2008-01-03 16:47:00,161.19,161.265,161.19,161.225,1592250002.0
2008-01-03 16:48:00,161.4,161.41,161.35,161.4,1611699996.0
2008-01-03 16:49:00,161.205,161.205,161.145,161.145,1611699996.0
2008-01-03 16:50:00,161.37,161.4,161.37,161.4,1851700006.0
2008-01-03 16:51:00,161.17,161.225,161.165,161.205,1851700006.0
2008-01-03 16:52:00,161.205,161.235,161.18,161.195,1372499998.0
2008-01-03 16:53:00,161.33,161.35,161.29,161.3,1611200004.0
2008-01-03 16:54:00,161.185,161.2,161.125,161.145,1611200004.0
2008-01-03 16:55:00,161.135,161.19,161.125,161.125,1336900002.0
2008-01-03 16:56:00,161.16,161.17,161.13,161.15,1894000001.0
2008-01-03 16:57:00,161.175,161.205,161.14,161.15,1894000001.0
2008-01-03 16:58:00,161.15,161.165,161.095,161.115,2066799989.0
2008-01-03 16:59:00,161.105,161.125,161.075,161.08,1362400008.0
2008-01-03 17:00:00,161.08,161.195,161.055,161.16,527499999.0
2008-01-03 17:01:00,161.16,161.205,161.13,161.205,785800003.0
2008-01-03 17:02:00,161.205,161.225,161.115,161.125,1089699996.0
2008-01-03 17:03:00,161.3,161.31,161.28,161.29,2059599988.0
2008-01-03 17:04:00,161.3,161.35,161.3,161.35,2059599988.0
2008-01-03 17:05:00,161.34,161.37,161.34,161.35,2059599988.0
2008-01-03 17:06:00,161.115,161.295,161.115,161.265,2059599988.0
2008-01-03 17:07:00,161.265,161.265,161.22,161.235,1184200000.0
2008-01-03 17:08:00,161.29,161.29,161.27,161.27,2120000008.0
2008-01-03 17:09:00,161.28,161.31,161.25,161.3,2120000008.0
2008-01-03 17:10:00,161.31,161.35,161.3,161.31,2120000008.0
2008-01-03 17:11:00,161.32,161.33,161.32,161.32,2120000008.0
2008-01-03 17:12:00,161.33,161.33,161.29,161.29,2120000008.0
2008-01-03 17:13:00,161.3,161.33,161.29,161.32,2120000008.0
2008-01-03 17:14:00,161.31,161.31,161.19,161.19,2120000008.0
2008-01-03 17:15:00,161.21,161.21,161.16,161.2,2120000008.0
2008-01-03 17:16:00,161.19,161.22,161.19,161.2,2120000008.0
2008-01-03 17:17:00,161.295,161.305,161.255,161.265,2120000008.0
2008-01-03 17:18:00,161.265,161.285,161.235,161.25,2137700002.0
2008-01-03 17:19:00,161.19,161.21,161.14,161.17,1708200001.0
2008-01-03 17:20:00,161.18,161.21,161.17,161.21,1708200001.0
2008-01-03 17:21:00,161.2,161.3,161.2,161.28,1708200001.0
2008-01-03 17:22:00,161.28,161.295,161.21,161.225,1708200001.0
2008-01-03 17:23:00,161.27,161.28,161.26,161.28,1891199998.0
2008-01-03 17:24:00,161.16,161.245,161.155,161.24,1891199998.0
2008-01-03 17:25:00,161.245,161.26,161.215,161.215,2077100007.0
2008-01-03 17:26:00,161.24,161.24,161.22,161.23,1596800000.0
2008-01-03 17:27:00,161.275,161.275,161.245,161.265,1596800000.0
2008-01-03 17:28:00,161.265,161.295,161.25,161.265,1567499996.0
2008-01-03 17:29:00,161.31,161.31,161.26,161.27,2040100013.0
2008-01-03 17:30:00,161.26,161.27,161.26,161.26,2040100013.0
2008-01-03 17:31:00,161.24,161.3,161.24,161.27,2040100013.0
2008-01-03 17:32:00,161.265,161.275,161.24,161.265,2040100013.0
2008-01-03 17:33:00,161.29,161.33,161.29,161.32,1973100002.0
2008-01-03 17:34:00,161.265,161.325,161.265,161.325,1973100002.0
2008-01-03 17:35:00,161.325,161.375,161.31,161.365,1814499997.0
2008-01-03 17:36:00,161.31,161.38,161.31,161.37,1859799994.0
2008-01-03 17:37:00,161.345,161.375,161.335,161.365,1859799994.0
2008-01-03 17:38:00,161.365,161.375,161.335,161.345,2018899993.0
2008-01-03 17:39:00,161.38,161.41,161.37,161.4,2099199990.0
2008-01-03 17:40:00,161.385,161.475,161.385,161.455,2099199990.0
2008-01-03 17:41:00,161.4,161.42,161.38,161.41,2079900002.0
2008-01-03 17:42:00,161.42,161.46,161.4,161.43,2079900002.0
2008-01-03 17:43:00,161.44,161.47,161.43,161.46,2079900002.0
2008-01-03 17:44:00,161.44,161.45,161.42,161.42,2079900002.0
2008-01-03 17:45:00,161.405,161.435,161.365,161.405,2079900002.0
2008-01-03 17:46:00,161.44,161.48,161.44,161.48,2094299997.0
2008-01-03 17:47:00,161.47,161.48,161.46,161.48,2094299997.0
2008-01-03 17:48:00,161.47,161.47,161.45,161.46,2094299997.0
2008-01-03 17:49:00,161.47,161.47,161.44,161.46,2094299997.0
2008-01-03 17:50:00,161.47,161.47,161.45,161.46,2094299997.0
2008-01-03 17:51:00,161.45,161.46,161.43,161.45,2094299997.0
2008-01-03 17:52:00,161.375,161.385,161.325,161.335,2094299997.0
2008-01-03 17:53:00,161.45,161.5,161.45,161.49,2084400001.0
2008-01-03 17:54:00,161.5,161.56,161.49,161.54,2084400001.0
2008-01-03 17:55:00,161.255,161.255,161.145,161.16,2084400001.0
2008-01-03 17:56:00,161.155,161.18,161.135,161.145,1281799992.0
2008-01-03 17:57:00,161.155,161.205,161.135,161.2,1951341606.0
2008-01-03 17:58:00,161.59,161.6,161.51,161.52,2111999997.0
2008-01-03 17:59:00,161.51,161.52,161.47,161.49,2111999997.0
2008-01-03 18:00:00,161.5,161.51,161.47,161.49,2111999997.0
2008-01-03 18:01:00,161.48,161.48,161.44,161.45,2111999997.0
2008-01-03 18:02:00,161.46,161.48,161.46,161.48,2111999997.0
2008-01-03 18:03:00,161.49,161.5,161.45,161.46,2111999997.0
2008-01-03 18:04:00,161.47,161.5,161.47,161.47,2111999997.0
2008-01-03 18:05:00,161.48,161.5,161.48,161.5,2111999997.0
2008-01-03 18:06:00,161.51,161.51,161.5,161.5,2111999997.0
2008-01-03 18:07:00,161.51,161.55,161.51,161.53,2111999997.0
2008-01-03 18:08:00,161.52,161.55,161.51,161.52,2111999997.0
2008-01-03 18:09:00,161.53,161.53,161.52,161.52,2111999997.0
2008-01-03 18:10:00,161.51,161.51,161.51,161.51,2111999997.0
2008-01-03 18:11:00,161.52,161.52,161.5,161.51,2111999997.0
2008-01-03 18:12:00,161.52,161.54,161.49,161.53,2111999997.0
2008-01-03 18:13:00,161.52,161.54,161.51,161.53,2111999997.0
2008-01-03 18:14:00,161.52,161.56,161.52,161.55,2111999997.0
2008-01-03 18:15:00,161.54,161.54,161.52,161.52,2111999997.0
2008-01-03 18:16:00,161.205,161.235,161.19,161.205,2111999997.0
2008-01-03 18:17:00,161.5,161.53,161.5,161.53,1801058200.0
2008-01-03 18:19:00,161.54,161.56,161.54,161.55,1801058200.0
2008-01-03 18:20:00,161.175,161.205,161.175,161.205,1801058200.0
2008-01-03 18:21:00,161.57,161.58,161.57,161.57,2128100010.0
2008-01-03 18:23:00,161.56,161.56,161.54,161.54,2128100010.0
2008-01-03 18:24:00,161.55,161.55,161.54,161.55,2128100010.0
2008-01-03 18:25:00,161.54,161.55,161.53,161.55,2128100010.0
2008-01-03 18:26:00,161.54,161.56,161.51,161.54,2128100010.0
2008-01-03 18:27:00,161.55,161.57,161.54,161.54,2128100010.0
2008-01-03 18:28:00,161.53,161.54,161.51,161.54,2128100010.0
2008-01-03 18:29:00,161.55,161.57,161.54,161.56,2128100010.0
2008-01-03 18:30:00,161.57,161.58,161.57,161.57,2128100010.0
2008-01-03 18:31:00,161.58,161.61,161.58,161.58,2128100010.0
2008-01-03 18:32:00,161.59,161.62,161.54,161.54,2128100010.0
2008-01-03 18:33:00,161.58,161.61,161.57,161.58,2128100010.0
2008-01-03 18:34:00,161.59,161.59,161.59,161.59,2128100010.0
2008-01-03 18:35:00,161.58,161.59,161.58,161.59,2128100010.0
2008-01-03 18:36:00,161.6,161.67,161.59,161.67,2128100010.0
2008-01-03 18:37:00,161.375,161.38,161.345,161.355,2128100010.0
2008-01-03 18:38:00,161.35,161.375,161.335,161.37,2002500002.0
2008-01-03 18:39:00,161.6,161.61,161.57,161.58,1545200000.0
2008-01-03 18:40:00,161.57,161.57,161.55,161.56,1545200000.0
2008-01-03 18:41:00,161.55,161.56,161.55,161.56,1545200000.0
2008-01-03 18:42:00,161.57,161.57,161.51,161.52,1545200000.0
2008-01-03 18:43:00,161.5,161.5,161.48,161.49,1545200000.0
2008-01-03 18:44:00,161.48,161.49,161.47,161.47,1545200000.0
2008-01-03 18:45:00,161.48,161.5,161.47,161.49,1545200000.0
2008-01-03 18:46:00,161.455,161.485,161.445,161.48,1545200000.0
2008-01-03 18:47:00,161.5,161.54,161.5,161.53,1797999994.0
2008-01-03 18:48:00,161.54,161.55,161.47,161.48,1797999994.0
2008-01-03 18:49:00,161.47,161.49,161.47,161.49,1797999994.0
2008-01-03 18:50:00,161.5,161.51,161.49,161.49,1797999994.0
2008-01-03 18:51:00,161.5,161.5,161.49,161.5,1797999994.0
2008-01-03 18:52:00,161.49,161.49,161.49,161.49,1797999994.0
2008-01-03 18:53:00,161.48,161.48,161.46,161.47,1797999994.0
2008-01-03 18:54:00,161.48,161.5,161.47,161.5,1797999994.0
2008-01-03 18:55:00,161.51,161.52,161.46,161.5,1797999994.0
2008-01-03 18:56:00,161.49,161.51,161.44,161.46,1797999994.0
2008-01-03 18:57:00,161.47,161.51,161.46,161.5,1797999994.0
2008-01-03 18:58:00,161.605,161.605,161.515,161.525,1797999994.0
2008-01-03 18:59:00,161.49,161.52,161.48,161.51,1973199989.0
2008-01-03 19:00:00,161.52,161.52,161.48,161.48,1973199989.0
2008-01-03 19:01:00,161.49,161.51,161.49,161.5,1973199989.0
2008-01-03 19:02:00,161.49,161.49,161.47,161.48,1973199989.0
2008-01-03 19:03:00,161.47,161.47,161.47,161.47,1973199989.0
2008-01-03 19:04:00,161.46,161.47,161.45,161.47,1973199989.0
2008-01-03 19:05:00,161.46,161.52,161.46,161.51,1973199989.0
2008-01-03 19:06:00,161.52,161.52,161.48,161.48,1973199989.0
2008-01-03 19:07:00,161.47,161.51,161.47,161.49,1973199989.0
2008-01-03 19:08:00,161.48,161.51,161.48,161.51,1973199989.0
2008-01-03 19:09:00,161.535,161.535,161.52,161.525,1973199989.0
2008-01-03 19:10:00,161.525,161.545,161.52,161.525,1739000000.0
2008-01-03 19:11:00,161.48,161.49,161.47,161.49,1919399998.0
2008-01-03 19:12:00,161.52,161.545,161.495,161.535,1919399998.0
2008-01-03 19:13:00,161.53,161.545,161.515,161.53,1489900000.0
2008-01-03 19:14:00,161.535,161.575,161.52,161.555,1209000000.0
2008-01-03 19:15:00,161.555,161.555,161.525,161.525,1985600003.0
2008-01-03 19:16:00,161.525,161.525,161.515,161.515,1585300003.0
2008-01-03 19:17:00,161.515,161.535,161.5,161.535,1165200000.0
2008-01-03 19:18:00,161.535,161.545,161.535,161.535,1163200000.0
2008-01-03 19:19:00,161.51,161.52,161.51,161.51,2095499994.0
2008-01-03 19:20:00,161.5,161.51,161.5,161.5,2095499994.0
2008-01-03 19:21:00,161.49,161.5,161.49,161.49,2095499994.0
2008-01-03 19:22:00,161.48,161.49,161.37,161.43,2095499994.0
2008-01-03 19:23:00,161.575,161.585,161.545,161.545,2095499994.0
2008-01-03 19:24:00,161.36,161.38,161.36,161.37,2061300001.0
2008-01-03 19:25:00,161.545,161.555,161.54,161.555,2061300001.0
2008-01-03 19:26:00,161.39,161.43,161.39,161.42,2033600000.0
2008-01-03 19:27:00,161.545,161.575,161.535,161.545,2033600000.0
2008-01-03 19:28:00,161.46,161.47,161.46,161.46,1575100000.0
2008-01-03 19:29:00,161.555,161.575,161.54,161.565,1575100000.0
2008-01-03 19:30:00,161.565,161.585,161.565,161.575,1696100000.0
2008-01-03 19:31:00,161.575,161.615,161.575,161.595,1826400000.0
2008-01-03 19:32:00,161.595,161.625,161.55,161.555,1343399999.0
2008-01-03 19:33:00,161.59,161.625,161.59,161.6,289100000.0
2008-01-03 19:34:00,161.6,161.61,161.6,161.605,241600000.0
2008-01-03 19:35:00,161.605,161.61,161.59,161.605,390900000.0
2008-01-03 19:36:00,161.605,161.68,161.6,161.66,1497499991.0
2008-01-03 19:37:00,161.41,161.43,161.4,161.4,1738100002.0
2008-01-03 19:38:00,161.41,161.41,161.38,161.39,1738100002.0
2008-01-03 19:39:00,161.38,161.42,161.38,161.42,1738100002.0
2008-01-03 19:40:00,161.43,161.43,161.41,161.41,1738100002.0
2008-01-03 19:41:00,161.42,161.44,161.41,161.44,1738100002.0
2008-01-03 19:42:00,161.565,161.575,161.52,161.52,1738100002.0
2008-01-03 19:43:00,161.44,161.44,161.42,161.42,1779400000.0
2008-01-03 19:44:00,161.43,161.47,161.43,161.46,1779400000.0
2008-01-03 19:45:00,161.45,161.46,161.44,161.44,1779400000.0
2008-01-03 19:46:00,161.49,161.525,161.465,161.52,1779400000.0
2008-01-03 19:47:00,161.52,161.555,161.52,161.55,316800000.0
2008-01-03 19:48:00,161.55,161.56,161.48,161.49,381600000.0
2008-01-03 19:49:00,161.485,161.51,161.48,161.5,351100000.0
2008-01-03 19:50:00,161.505,161.525,161.495,161.495,549100000.0
2008-01-03 19:51:00,161.51,161.515,161.49,161.505,908999991.0
2008-01-03 19:52:00,161.505,161.505,161.5,161.505,362400000.0
2008-01-03 19:53:00,161.505,161.505,161.465,161.48,985600010.0
2008-01-03 19:54:00,161.48,161.505,161.475,161.505,1689700004.0
2008-01-03 19:55:00,161.39,161.4,161.39,161.39,1274699993.0
2008-01-03 19:56:00,161.505,161.515,161.455,161.465,1274699993.0
2008-01-03 19:57:00,161.465,161.515,161.465,161.51,1735200000.0
2008-01-03 19:58:00,161.51,161.52,161.49,161.505,1470799989.0
2008-01-03 19:59:00,161.505,161.525,161.48,161.515,1940899988.0
2008-01-03 20:00:00,161.515,161.53,161.495,161.495,642500000.0
2008-01-03 20:01:00,161.5,161.52,161.495,161.51,404900000.0
2008-01-03 20:02:00,161.51,161.51,161.48,161.49,681900010.0
2008-01-03 20:03:00,161.31,161.34,161.31,161.33,1768099993.0
2008-01-03 20:04:00,161.32,161.32,161.31,161.31,1768099993.0
2008-01-03 20:05:00,161.465,161.525,161.465,161.515,1768099993.0
2008-01-03 20:06:00,161.29,161.29,161.26,161.26,574400000.0
2008-01-03 20:07:00,161.485,161.525,161.485,161.505,574400000.0
2008-01-03 20:08:00,161.505,161.515,161.49,161.51,1335600000.0
2008-01-03 20:09:00,161.51,161.515,161.485,161.485,1729900000.0
2008-01-03 20:10:00,161.485,161.485,161.47,161.475,1959500000.0
2008-01-03 20:11:00,161.23,161.24,161.2,161.24,1347800000.0
2008-01-03 20:12:00,161.23,161.25,161.19,161.19,1347800000.0
2008-01-03 20:13:00,161.2,161.21,161.2,161.2,1347800000.0
2008-01-03 20:14:00,161.19,161.19,161.19,161.19,1347800000.0
2008-01-03 20:15:00,161.2,161.2,161.19,161.2,1347800000.0
2008-01-03 20:16:00,161.21,161.21,161.2,161.21,1347800000.0
2008-01-03 20:17:00,161.22,161.22,161.2,161.21,1347800000.0
2008-01-03 20:18:00,161.22,161.22,161.21,161.22,1347800000.0
2008-01-03 20:19:00,161.23,161.23,161.21,161.22,1347800000.0
2008-01-03 20:20:00,161.21,161.23,161.19,161.2,1347800000.0
2008-01-03 20:21:00,161.21,161.24,161.21,161.22,1347800000.0
2008-01-03 20:22:00,161.495,161.495,161.38,161.435,1347800000.0
2008-01-03 20:23:00,161.25,161.25,161.23,161.23,2124599972.0
2008-01-03 20:24:00,161.24,161.25,161.23,161.25,2124599972.0
2008-01-03 20:25:00,161.26,161.26,161.25,161.25,2124599972.0
2008-01-03 20:26:00,161.385,161.43,161.385,161.415,2124599972.0
2008-01-03 20:27:00,161.27,161.27,161.26,161.26,1449799995.0
2008-01-03 20:28:00,161.27,161.27,161.26,161.26,1449799995.0
2008-01-03 20:29:00,161.47,161.485,161.45,161.45,1449799995.0
2008-01-03 20:31:00,161.25,161.25,161.24,161.24,1698200000.0
2008-01-03 20:32:00,161.465,161.465,161.46,161.465,1698200000.0
2008-01-03 20:33:00,161.465,161.465,161.45,161.45,1627700000.0
2008-01-03 20:34:00,161.24,161.26,161.24,161.26,1347500000.0
2008-01-03 20:35:00,161.27,161.27,161.26,161.27,1347500000.0
2008-01-03 20:36:00,161.26,161.26,161.26,161.26,1347500000.0
2008-01-03 20:37:00,161.27,161.27,161.25,161.26,1347500000.0
2008-01-03 20:38:00,161.405,161.415,161.385,161.385,1347500000.0
2008-01-03 20:39:00,161.27,161.28,161.26,161.28,1711300000.0
2008-01-03 20:40:00,161.27,161.28,161.27,161.28,1711300000.0
2008-01-03 20:41:00,161.27,161.27,161.27,161.27,1711300000.0
2008-01-03 20:42:00,161.455,161.47,161.45,161.455,1711300000.0
2008-01-03 20:43:00,161.455,161.455,161.415,161.435,1964699998.0
2008-01-03 20:44:00,161.435,161.475,161.415,161.46,1937699996.0
2008-01-03 20:45:00,161.465,161.465,161.445,161.455,1202600000.0
2008-01-03 20:46:00,161.455,161.455,161.435,161.445,1487199994.0
2008-01-03 20:47:00,161.44,161.445,161.4,161.4,1347200000.0
2008-01-03 20:48:00,161.4,161.41,161.39,161.395,1317600000.0
2008-01-03 20:49:00,161.39,161.41,161.39,161.405,1302500000.0
2008-01-03 20:50:00,161.405,161.41,161.38,161.385,656600000.0
2008-01-03 20:51:00,161.16,161.18,161.15,161.16,2035000002.0
2008-01-03 20:52:00,161.385,161.415,161.375,161.395,2035000002.0
2008-01-03 20:53:00,161.395,161.425,161.395,161.405,2059799996.0
2008-01-03 20:54:00,161.405,161.425,161.405,161.405,1756000000.0
2008-01-03 20:55:00,161.2,161.21,161.18,161.2,1331299999.0
2008-01-03 20:56:00,161.19,161.19,161.19,161.19,1331299999.0
2008-01-03 20:57:00,161.18,161.18,161.16,161.16,1331299999.0
2008-01-03 20:58:00,161.17,161.19,161.16,161.19,1331299999.0
2008-01-03 20:59:00,161.2,161.2,161.18,161.18,1331299999.0
2008-01-03 21:00:00,161.335,161.345,161.325,161.335,1331299999.0
2008-01-03 21:01:00,161.18,161.2,161.17,161.17,1963100000.0
2008-01-03 21:02:00,161.18,161.18,161.18,161.18,1963100000.0
2008-01-03 21:03:00,161.34,161.355,161.33,161.345,1963100000.0
2008-01-03 21:04:00,161.15,161.15,161.14,161.15,2100700000.0
2008-01-03 21:05:00,161.325,161.33,161.305,161.32,2100700000.0
2008-01-03 21:06:00,161.14,161.14,161.12,161.13,2098199993.0
2008-01-03 21:07:00,161.12,161.13,161.12,161.12,2098199993.0
2008-01-03 21:08:00,161.275,161.295,161.275,161.285,2098199993.0
2008-01-03 21:09:00,161.13,161.17,161.13,161.17,1966999995.0
2008-01-03 21:10:00,161.16,161.24,161.16,161.23,1966999995.0
2008-01-03 21:11:00,161.255,161.255,161.2,161.245,1966999995.0
2008-01-03 21:12:00,161.23,161.255,161.195,161.2,1892200016.0
2008-01-03 21:13:00,161.24,161.24,161.23,161.23,1253200000.0
2008-01-03 21:14:00,161.22,161.22,161.22,161.22,1253200000.0
2008-01-03 21:15:00,161.21,161.27,161.2,161.21,1253200000.0
2008-01-03 21:16:00,161.22,161.23,161.21,161.21,1253200000.0
2008-01-03 21:17:00,161.225,161.235,161.215,161.225,1253200000.0
2008-01-03 21:18:00,161.2,161.2,161.13,161.13,1024100000.0
2008-01-03 21:19:00,161.225,161.235,161.225,161.225,1024100000.0
2008-01-03 21:20:00,161.09,161.1,161.05,161.06,2004199999.0
2008-01-03 21:21:00,161.07,161.08,161.04,161.08,2004199999.0
2008-01-03 21:22:00,161.07,161.08,161.05,161.07,2004199999.0
2008-01-03 21:23:00,161.08,161.09,161.05,161.09,2004199999.0
2008-01-03 21:24:00,161.1,161.1,161.05,161.05,2004199999.0
2008-01-03 21:25:00,161.255,161.265,161.245,161.265,2004199999.0
2008-01-03 21:26:00,161.265,161.265,161.255,161.265,1949399992.0
2008-01-03 21:27:00,161.265,161.275,161.255,161.265,1532700000.0
2008-01-03 21:28:00,161.265,161.28,161.26,161.27,1500100009.0
2008-01-03 21:29:00,161.02,161.03,161.0,161.02,1656600000.0
2008-01-03 21:30:00,161.03,161.05,161.03,161.05,1656600000.0
2008-01-03 21:32:00,161.06,161.06,161.0,161.02,1656600000.0
2008-01-03 21:33:00,161.03,161.03,161.02,161.02,1656600000.0
2008-01-03 21:34:00,161.01,161.02,161.0,161.01,1656600000.0
2008-01-03 21:35:00,161.0,161.03,161.0,161.02,1656600000.0
2008-01-03 21:36:00,161.275,161.28,161.26,161.27,1656600000.0
2008-01-03 21:37:00,161.07,161.1,161.07,161.08,1684500000.0
2008-01-03 21:38:00,161.09,161.1,161.08,161.08,1684500000.0
2008-01-03 21:39:00,161.07,161.07,161.05,161.05,1684500000.0
2008-01-03 21:40:00,161.04,161.09,161.04,161.09,1684500000.0
2008-01-03 21:41:00,161.1,161.13,161.09,161.13,1684500000.0
2008-01-03 21:42:00,161.14,161.14,161.11,161.11,1684500000.0
2008-01-03 21:43:00,161.1,161.12,161.08,161.09,1684500000.0
2008-01-03 21:44:00,161.275,161.275,161.235,161.235,1684500000.0
2008-01-03 21:45:00,161.235,161.235,161.205,161.215,941699978.0
2008-01-03 21:46:00,161.13,161.17,161.13,161.17,2141700000.0
2008-01-03 21:47:00,161.19,161.19,161.15,161.16,2141700000.0
2008-01-03 21:48:00,161.17,161.21,161.17,161.2,2141700000.0
2008-01-03 21:49:00,161.19,161.2,161.18,161.2,2141700000.0
2008-01-03 21:50:00,161.19,161.19,161.18,161.18,2141700000.0
2008-01-03 21:51:00,161.16,161.18,161.16,161.18,2141700000.0
2008-01-03 21:52:00,161.19,161.19,161.16,161.16,2141700000.0
2008-01-03 21:53:00,161.205,161.205,161.195,161.195,2141700000.0
2008-01-03 21:54:00,161.13,161.13,161.13,161.13,2021900001.0
2008-01-03 21:55:00,161.14,161.14,161.14,161.14,2021900001.0
2008-01-03 21:57:00,161.195,161.195,161.165,161.175,2021900001.0
2008-01-03 21:59:00,161.13,161.14,161.12,161.12,1681099994.0
2008-01-03 22:00:00,161.195,161.215,161.175,161.195,1681099994.0
2008-01-03 22:01:00,161.12,161.14,161.12,161.14,1432400000.0
2008-01-03 22:02:00,161.185,161.185,161.18,161.185,1432400000.0
2008-01-03 22:03:00,161.15,161.16,161.14,161.16,1774400000.0
2008-01-03 22:04:00,161.17,161.17,161.15,161.16,1774400000.0
2008-01-03 22:05:00,161.17,161.18,161.16,161.17,1774400000.0
2008-01-03 22:06:00,161.18,161.19,161.18,161.19,1774400000.0
2008-01-03 22:07:00,161.135,161.135,161.12,161.12,1774400000.0
2008-01-03 22:08:00,161.125,161.125,161.11,161.125,2142399990.0
2008-01-03 22:09:00,161.2,161.24,161.2,161.22,941800000.0
2008-01-03 22:10:00,161.21,161.23,161.19,161.19,941800000.0
2008-01-03 22:11:00,161.18,161.22,161.18,161.21,941800000.0
2008-01-03 22:12:00,161.235,161.265,161.225,161.26,941800000.0
2008-01-03 22:13:00,161.26,161.26,161.23,161.24,587300000.0
2008-01-03 22:14:00,161.24,161.245,161.225,161.235,398800000.0
2008-01-03 22:15:00,161.23,161.285,161.215,161.22,354700000.0
2008-01-03 22:16:00,161.22,161.245,161.215,161.22,544500000.0
2008-01-03 22:17:00,161.225,161.225,161.165,161.21,568600000.0
2008-01-03 22:18:00,161.205,161.21,161.13,161.135,941900000.0
2008-01-03 22:19:00,161.135,161.15,161.09,161.12,835000000.0
2008-01-03 22:20:00,161.12,161.12,161.07,161.07,261500000.0
2008-01-03 22:21:00,161.07,161.095,161.045,161.095,502600000.0
2008-01-03 22:22:00,161.095,161.095,161.06,161.075,1060799999.0
2008-01-03 22:23:00,161.075,161.1,161.055,161.095,1593599991.0
2008-01-03 22:24:00,161.095,161.1,161.055,161.06,1572600004.0
2008-01-03 22:25:00,161.06,161.105,161.05,161.1,679800002.0
2008-01-03 22:26:00,161.095,161.11,161.07,161.07,367100000.0
2008-01-03 22:27:00,161.07,161.08,161.05,161.05,297100000.0
2008-01-03 22:28:00,161.05,161.07,161.025,161.025,1310300000.0
2008-01-03 22:29:00,161.025,161.05,161.005,161.045,911899999.0
2008-01-03 22:30:00,161.04,161.075,161.04,161.07,256000000.0
2008-01-03 22:31:00,161.07,161.085,161.065,161.07,241900000.0
2008-01-03 22:32:00,161.07,161.075,161.02,161.03,236800000.0
2008-01-03 22:33:00,161.03,161.04,161.03,161.04,313600000.0
2008-01-03 22:34:00,161.04,161.04,161.02,161.025,232800000.0
2008-01-03 22:35:00,161.02,161.04,161.01,161.04,250800000.0
2008-01-03 22:36:00,161.04,161.07,161.035,161.07,473200002.0
2008-01-03 22:37:00,161.07,161.105,161.065,161.08,1560300007.0
2008-01-03 22:38:00,161.13,161.13,161.13,161.13,1961999985.0
2008-01-03 22:39:00,161.085,161.09,161.055,161.055,1961999985.0
2008-01-03 22:40:00,161.1,161.1,161.06,161.07,1015399993.0
2008-01-03 22:41:00,161.08,161.09,161.07,161.09,1015399993.0
2008-01-03 22:43:00,161.105,161.125,161.085,161.095,1015399993.0
2008-01-03 22:44:00,161.1,161.1,161.07,161.08,1119200000.0
2008-01-03 22:45:00,161.145,161.145,161.125,161.13,1119200000.0
2008-01-03 22:46:00,161.13,161.18,161.13,161.18,655600000.0
2008-01-03 22:47:00,161.18,161.21,161.16,161.17,503200000.0
2008-01-03 22:48:00,161.17,161.22,161.165,161.205,1231500000.0
2008-01-03 22:49:00,161.205,161.215,161.19,161.215,530900000.0
2008-01-03 22:50:00,161.215,161.215,161.195,161.195,982400000.0
2008-01-03 22:51:00,161.195,161.195,161.175,161.19,475600000.0
2008-01-03 22:52:00,161.185,161.2,161.165,161.17,656000000.0
2008-01-03 22:53:00,161.17,161.17,161.13,161.145,1335700000.0
2008-01-03 22:54:00,161.145,161.15,161.14,161.14,1490400000.0
2008-01-03 22:55:00,161.145,161.145,161.135,161.145,764399997.0
2008-01-03 22:56:00,161.145,161.15,161.14,161.15,788400000.0
2008-01-03 22:57:00,161.145,161.15,161.115,161.125,1467600000.0
2008-01-03 22:58:00,161.125,161.135,161.125,161.13,379200000.0
2008-01-03 22:59:00,161.13,161.155,161.13,161.135,352000000.0
2008-01-03 23:00:00,161.135,161.14,161.12,161.12,645300000.0
2008-01-03 23:01:00,161.125,161.15,161.125,161.14,1601600000.0
2008-01-03 23:02:00,161.13,161.165,161.125,161.145,1805499997.0
2008-01-03 23:03:00,161.145,161.165,161.14,161.165,1083199999.0
2008-01-03 23:04:00,161.165,161.175,161.16,161.165,1125800000.0
2008-01-03 23:05:00,161.165,161.185,161.16,161.17,1373700000.0
2008-01-03 23:06:00,161.175,161.19,161.17,161.185,1968400000.0
2008-01-03 23:07:00,161.185,161.19,161.17,161.18,1844800000.0
2008-01-03 23:08:00,161.18,161.22,161.175,161.195,1670700000.0
2008-01-03 23:09:00,161.195,161.215,161.195,161.215,1661600000.0
2008-01-03 23:10:00,161.215,161.215,161.195,161.195,1210200000.0
2008-01-03 23:11:00,161.195,161.215,161.165,161.205,2138799970.0
2008-01-03 23:12:00,161.27,161.3,161.26,161.29,1170900000.0
2008-01-03 23:13:00,161.175,161.3,161.175,161.3,1170900000.0
2008-01-03 23:14:00,161.3,161.305,161.29,161.295,2026000000.0
2008-01-03 23:15:00,161.295,161.305,161.285,161.305,1713199974.0
2008-01-03 23:16:00,161.305,161.305,161.275,161.305,543700000.0
2008-01-03 23:17:00,161.305,161.305,161.235,161.255,838600000.0
2008-01-03 23:18:00,161.3,161.33,161.29,161.33,1792300001.0
2008-01-03 23:19:00,161.245,161.245,161.22,161.225,1792300001.0
2008-01-03 23:20:00,161.225,161.255,161.21,161.225,1856999998.0
2008-01-03 23:21:00,161.225,161.23,161.225,161.225,416200000.0
2008-01-03 23:22:00,161.225,161.23,161.185,161.185,736400000.0
2008-01-03 23:23:00,161.185,161.195,161.165,161.19,933000000.0
2008-01-03 23:24:00,161.185,161.2,161.18,161.185,1869900000.0
2008-01-03 23:25:00,161.185,161.195,161.155,161.175,1229400000.0
2008-01-03 23:26:00,161.175,161.195,161.13,161.135,613300000.0
2008-01-03 23:27:00,161.135,161.155,161.125,161.155,1120800000.0
2008-01-03 23:28:00,161.155,161.175,161.145,161.145,1970200001.0
2008-01-03 23:30:00,161.175,161.175,161.145,161.145,1460800029.0
2008-01-03 23:31:00,161.145,161.145,161.145,161.145,1985600000.0
2008-01-03 23:32:00,161.145,161.175,161.115,161.175,1501300000.0
2008-01-03 23:33:00,161.175,161.175,161.115,161.125,1471200000.0
2008-01-03 23:34:00,161.125,161.135,161.11,161.115,1498500000.0
2008-01-03 23:35:00,161.11,161.125,161.105,161.105,1579099986.0
2008-01-03 23:36:00,161.105,161.125,161.105,161.125,1317999997.0
2008-01-03 23:37:00,161.125,161.13,161.115,161.12,890700000.0
2008-01-03 23:38:00,161.125,161.135,161.115,161.115,1610200000.0
2008-01-03 23:39:00,161.48,161.5,161.48,161.49,1458000001.0
2008-01-03 23:40:00,161.125,161.125,161.065,161.075,1458000001.0
2008-01-03 23:41:00,161.5,161.52,161.49,161.51,1294000015.0
2008-01-03 23:42:00,161.085,161.095,161.075,161.085,1294000015.0
2008-01-03 23:43:00,161.085,161.085,161.075,161.085,1104200000.0
2008-01-03 23:44:00,161.085,161.095,161.065,161.085,1447600014.0
2008-01-03 23:45:00,161.085,161.135,161.06,161.135,1848499996.0
2008-01-03 23:46:00,161.135,161.195,161.125,161.195,2129600017.0
2008-01-03 23:47:00,161.5,161.51,161.5,161.5,1887699989.0
2008-01-03 23:48:00,161.185,161.195,161.17,161.175,1887699989.0
2008-01-03 23:49:00,161.175,161.205,161.175,161.205,2133100000.0
2008-01-03 23:50:00,161.5,161.5,161.5,161.5,1625299996.0
2008-01-03 23:51:00,161.19,161.24,161.175,161.175,1625299996.0
2008-01-03 23:52:00,161.185,161.195,161.155,161.17,1737300000.0
2008-01-03 23:53:00,161.17,161.205,161.165,161.165,1274099987.0
2008-01-03 23:54:00,161.185,161.195,161.165,161.195,1059900000.0
2008-01-03 23:55:00,161.195,161.205,161.165,161.195,1876100000.0
2008-01-03 23:56:00,161.195,161.2,161.165,161.18,1665600000.0
2008-01-03 23:57:00,161.18,161.2,161.175,161.195,1760800000.0
2008-01-03 23:58:00,161.2,161.235,161.18,161.205,1344100000.0
2008-01-03 23:59:00,161.45,161.45,161.44,161.44,944400000.0
2008-01-04 00:00:00,161.24,161.25,161.24,161.24,944400000.0
2008-01-04 00:01:00,161.24,161.24,161.14,161.2,1754800000.0
2008-01-04 00:03:00,161.4,161.41,161.4,161.41,1105900000.0
2008-01-04 00:04:00,161.42,161.44,161.42,161.44,1105900000.0
2008-01-04 00:05:00,161.45,161.48,161.44,161.48,1105900000.0
2008-01-04 00:06:00,161.47,161.52,161.47,161.5,1105900000.0
2008-01-04 00:07:00,161.51,161.51,161.48,161.49,1105900000.0
2008-01-04 00:08:00,161.5,161.5,161.48,161.48,1105900000.0
2008-01-04 00:09:00,161.305,161.335,161.295,161.325,1105900000.0
2008-01-04 00:10:00,161.51,161.51,161.5,161.51,1269700000.0
2008-01-04 00:11:00,161.315,161.325,161.265,161.265,1269700000.0
2008-01-04 00:12:00,161.5,161.5,161.5,161.5,1500700000.0
2008-01-04 00:13:00,161.51,161.51,161.49,161.5,1500700000.0
2008-01-04 00:14:00,161.26,161.28,161.255,161.26,1500700000.0
2008-01-04 00:15:00,161.26,161.32,161.26,161.31,2106800000.0
2008-01-04 00:16:00,161.31,161.32,161.29,161.31,1114800002.0
2008-01-04 00:17:00,161.31,161.32,161.255,161.31,1463700000.0
2008-01-04 00:18:00,161.31,161.35,161.28,161.33,1285600000.0
2008-01-04 00:19:00,161.33,161.36,161.29,161.35,1112000000.0
2008-01-04 00:20:00,161.35,161.41,161.35,161.39,1176300000.0
2008-01-04 00:21:00,161.39,161.39,161.35,161.37,1504600000.0
2008-01-04 00:22:00,161.38,161.39,161.36,161.37,1449500000.0
2008-01-04 00:23:00,161.45,161.46,161.45,161.45,930500000.0
2008-01-04 00:24:00,161.36,161.37,161.34,161.37,930500000.0
2008-01-04 00:25:00,161.37,161.38,161.37,161.37,983400000.0
2008-01-04 00:26:00,161.37,161.38,161.35,161.38,870599999.0
2008-01-04 00:27:00,161.38,161.39,161.36,161.39,1955800000.0
2008-01-04 00:28:00,161.39,161.41,161.39,161.41,1692200000.0
2008-01-04 00:29:00,161.47,161.47,161.45,161.45,595100001.0
2008-01-04 00:30:00,161.39,161.43,161.38,161.42,595100001.0
2008-01-04 00:31:00,161.42,161.51,161.4,161.5,1253300005.0
2008-01-04 00:32:00,161.5,161.52,161.46,161.52,1161500000.0
2008-01-04 00:33:00,161.52,161.53,161.465,161.52,1673300000.0
2008-01-04 00:34:00,161.52,161.53,161.49,161.49,1598200000.0
2008-01-04 00:35:00,161.49,161.5,161.46,161.48,1706400000.0
2008-01-04 00:36:00,161.47,161.51,161.46,161.51,1443600000.0
2008-01-04 00:37:00,161.51,161.52,161.48,161.49,900900000.0
2008-01-04 00:38:00,161.49,161.5,161.48,161.495,1445100000.0
2008-01-04 00:40:00,161.5,161.5,161.49,161.495,1676200000.0
2008-01-04 00:43:00,161.46,161.46,161.45,161.45,2064800000.0
2008-01-04 00:44:00,161.52,161.52,161.515,161.515,2064800000.0
2008-01-04 00:45:00,161.52,161.52,161.51,161.52,629500000.0
2008-01-04 00:46:00,161.52,161.52,161.5,161.52,2075400000.0
2008-01-04 00:47:00,161.52,161.52,161.5,161.52,1422000000.0
2008-01-04 00:48:00,161.43,161.44,161.43,161.43,1788699993.0
2008-01-04 00:49:00,161.44,161.44,161.43,161.43,1788699993.0
2008-01-04 00:50:00,161.42,161.42,161.4,161.4,1788699993.0
2008-01-04 00:51:00,161.5,161.52,161.49,161.51,1788699993.0
2008-01-04 00:52:00,161.41,161.44,161.4,161.44,2066199999.0
2008-01-04 00:53:00,161.49,161.49,161.46,161.46,2066199999.0
2008-01-04 00:54:00,161.48,161.5,161.46,161.5,1222800000.0
2008-01-04 00:55:00,161.5,161.5,161.45,161.45,2079200000.0
2008-01-04 00:56:00,161.44,161.46,161.43,161.45,1386400000.0
2008-01-04 00:58:00,161.41,161.45,161.41,161.45,1386400000.0
2008-01-04 00:59:00,161.45,161.46,161.425,161.43,1979999993.0
2008-01-04 01:00:00,161.43,161.45,161.42,161.43,1758400000.0
2008-01-04 01:01:00,161.43,161.43,161.42,161.43,1651700000.0
2008-01-04 01:02:00,161.43,161.43,161.42,161.43,1216300000.0
2008-01-04 01:03:00,161.43,161.43,161.4,161.41,1699100000.0
2008-01-04 01:04:00,161.41,161.46,161.41,161.45,2078400000.0
2008-01-04 01:05:00,161.45,161.5,161.45,161.49,1190400000.0
2008-01-04 01:06:00,161.49,161.53,161.48,161.51,1422900000.0
2008-01-04 01:07:00,161.51,161.51,161.5,161.5,1719100000.0
2008-01-04 01:08:00,161.4,161.42,161.36,161.36,1212300000.0
2008-01-04 01:09:00,161.5,161.51,161.48,161.505,1212300000.0
2008-01-04 01:10:00,161.51,161.51,161.505,161.51,1730700000.0
2008-01-04 01:11:00,161.51,161.525,161.49,161.49,731900000.0
2008-01-04 01:12:00,161.49,161.52,161.49,161.51,524800000.0
2008-01-04 01:13:00,161.51,161.52,161.505,161.515,824700000.0
2008-01-04 01:14:00,161.515,161.515,161.5,161.51,384300000.0
2008-01-04 01:15:00,161.51,161.51,161.495,161.51,1256800000.0
2008-01-04 01:16:00,161.51,161.52,161.5,161.51,1847200001.0
2008-01-04 01:17:00,161.51,161.53,161.51,161.52,1671800000.0
2008-01-04 01:18:00,161.03,161.04,160.92,160.93,1787000000.0
2008-01-04 01:19:00,161.53,161.53,161.51,161.52,1787000000.0
2008-01-04 01:20:00,161.52,161.52,161.485,161.49,1853400000.0
2008-01-04 01:21:00,161.485,161.51,161.45,161.47,1281100000.0
2008-01-04 01:22:00,161.465,161.48,161.455,161.465,1138000000.0
2008-01-04 01:23:00,161.465,161.47,161.455,161.46,1791199999.0
2008-01-04 01:24:00,161.46,161.47,161.455,161.455,1853600001.0
2008-01-04 01:25:00,161.455,161.46,161.45,161.45,1633400000.0
2008-01-04 01:26:00,161.45,161.46,161.45,161.46,1267100000.0
2008-01-04 01:27:00,161.45,161.46,161.445,161.46,1093300000.0
2008-01-04 01:28:00,161.46,161.48,161.435,161.47,1040899999.0
2008-01-04 01:29:00,161.475,161.48,161.46,161.46,1292700000.0
2008-01-04 01:30:00,161.18,161.25,161.17,161.21,1984599970.0
2008-01-04 01:31:00,161.45,161.47,161.44,161.46,1984599970.0
2008-01-04 01:32:00,161.14,161.16,161.14,161.16,1889899999.0
2008-01-04 01:33:00,161.17,161.17,161.14,161.17,1889899999.0
2008-01-04 01:34:00,161.19,161.24,161.19,161.24,1889899999.0
2008-01-04 01:35:00,161.48,161.49,161.46,161.48,1889899999.0
2008-01-04 01:36:00,161.48,161.48,161.45,161.46,1329400000.0
2008-01-04 01:37:00,161.46,161.47,161.45,161.47,939000000.0
2008-01-04 01:38:00,161.47,161.47,161.46,161.46,1484800000.0
2008-01-04 01:39:00,161.46,161.46,161.45,161.46,1152900000.0
2008-01-04 01:40:00,161.08,161.08,161.04,161.06,1569399993.0
2008-01-04 01:41:00,161.44,161.46,161.44,161.46,1569399993.0
2008-01-04 01:42:00,161.46,161.46,161.45,161.45,1358400000.0
2008-01-04 01:43:00,161.45,161.46,161.45,161.45,946400001.0
2008-01-04 01:44:00,161.45,161.47,161.45,161.46,1043300000.0
2008-01-04 01:45:00,161.46,161.46,161.46,161.46,1609500000.0
2008-01-04 01:46:00,161.46,161.47,161.445,161.445,1401800000.0
2008-01-04 01:47:00,161.445,161.45,161.44,161.45,1631700000.0
2008-01-04 01:48:00,161.45,161.45,161.42,161.44,2116900000.0
2008-01-04 01:49:00,161.44,161.45,161.42,161.44,1704000000.0
2008-01-04 01:50:00,161.44,161.44,161.42,161.42,1309400000.0
2008-01-04 01:51:00,161.42,161.435,161.41,161.435,804100000.0
2008-01-04 01:52:00,161.435,161.46,161.415,161.455,906700000.0
2008-01-04 01:53:00,161.45,161.45,161.42,161.44,1493200000.0
2008-01-04 01:54:00,161.44,161.45,161.43,161.44,1689300000.0
2008-01-04 01:55:00,161.44,161.455,161.435,161.44,1322200000.0
2008-01-04 01:56:00,161.44,161.47,161.44,161.455,1818699999.0
2008-01-04 01:57:00,161.455,161.46,161.455,161.455,1536700000.0
2008-01-04 01:58:00,161.455,161.47,161.445,161.47,1351900000.0
2008-01-04 01:59:00,161.47,161.47,161.46,161.46,1550200000.0
2008-01-04 02:00:00,161.46,161.49,161.45,161.49,1507100000.0
2008-01-04 02:01:00,161.49,161.49,161.465,161.49,1314500000.0
2008-01-04 02:02:00,161.49,161.49,161.475,161.48,1409800000.0
2008-01-04 02:03:00,161.475,161.49,161.47,161.47,1395800000.0
2008-01-04 02:04:00,161.48,161.49,161.465,161.48,1235700000.0
2008-01-04 02:05:00,161.475,161.49,161.475,161.49,1325500000.0
2008-01-04 02:06:00,161.49,161.51,161.48,161.5,1817200005.0
2008-01-04 02:07:00,161.5,161.51,161.4,161.4,1410700000.0
2008-01-04 02:08:00,161.07,161.09,161.04,161.04,2044999999.0
2008-01-04 02:09:00,161.37,161.41,161.365,161.37,2044999999.0
2008-01-04 02:10:00,161.37,161.4,161.32,161.33,1769100001.0
2008-01-04 02:11:00,161.33,161.33,161.13,161.15,1740300001.0
2008-01-04 02:12:00,161.16,161.19,161.14,161.15,1112800000.0
2008-01-04 02:13:00,161.15,161.2,161.12,161.2,1288000000.0
2008-01-04 02:14:00,161.19,161.2,161.19,161.195,2044200000.0
2008-01-04 02:15:00,161.195,161.22,161.11,161.13,1930300003.0
2008-01-04 02:16:00,161.125,161.14,161.0,161.03,1702599993.0
2008-01-04 02:17:00,161.025,161.115,161.025,161.04,1196800007.0
2008-01-04 02:18:00,161.04,161.05,160.92,160.93,2019200003.0
2008-01-04 02:19:00,160.93,160.96,160.895,160.905,2074600004.0
2008-01-04 02:20:00,160.905,160.94,160.895,160.93,1162400000.0
2008-01-04 02:21:00,160.93,160.98,160.92,160.97,1355200001.0
2008-01-04 02:22:00,160.965,160.99,160.93,160.98,1225600000.0
2008-01-04 02:23:00,160.98,161.01,160.98,160.985,697900000.0
2008-01-04 02:24:00,160.985,160.985,160.955,160.97,1250600000.0
2008-01-04 02:25:00,161.02,161.03,160.98,160.98,1655099999.0
2008-01-04 02:26:00,161.01,161.08,161.0,161.06,1655099999.0
2008-01-04 02:27:00,161.06,161.125,161.055,161.125,1439600000.0
2008-01-04 02:28:00,161.125,161.14,161.1,161.14,2106700004.0
2008-01-04 02:29:00,161.14,161.185,161.13,161.185,1796800001.0
2008-01-04 02:30:00,161.185,161.27,161.185,161.22,1154300000.0
2008-01-04 02:31:00,161.21,161.22,161.15,161.16,2087900000.0
2008-01-04 02:32:00,160.94,160.95,160.93,160.95,2038099998.0
2008-01-04 02:33:00,160.94,160.98,160.93,160.94,2038099998.0
2008-01-04 02:34:00,160.95,160.98,160.94,160.98,2038099998.0
2008-01-04 02:35:00,160.97,161.0,160.97,160.98,2038099998.0
2008-01-04 02:36:00,160.99,160.99,160.98,160.98,2038099998.0
2008-01-04 02:37:00,161.25,161.25,161.14,161.18,2038099998.0
2008-01-04 02:38:00,161.17,161.22,161.16,161.18,1916100005.0
2008-01-04 02:39:00,161.17,161.18,161.07,161.1,1404900000.0
2008-01-04 02:40:00,161.1,161.1,161.05,161.06,1627300000.0
2008-01-04 02:41:00,161.06,161.09,161.06,161.09,1427699999.0
2008-01-04 02:42:00,161.09,161.09,160.975,160.975,1484900001.0
2008-01-04 02:43:00,160.975,160.98,160.925,160.935,1904200000.0
2008-01-04 02:44:00,160.935,161.06,160.935,161.035,1050300000.0
2008-01-04 02:45:00,161.035,161.035,161.005,161.015,806500000.0
2008-01-04 02:46:00,160.93,160.94,160.92,160.93,1840800000.0
2008-01-04 02:47:00,160.91,161.0,160.91,160.99,1840800000.0
2008-01-04 02:48:00,160.99,161.0,160.98,160.985,2141300000.0
2008-01-04 02:49:00,160.98,161.015,160.975,161.015,2120300000.0
2008-01-04 02:50:00,161.005,161.015,160.92,160.965,1621500000.0
2008-01-04 02:51:00,160.965,160.99,160.965,160.985,1120500000.0
2008-01-04 02:52:00,160.985,160.985,160.95,160.965,887700000.0
2008-01-04 02:53:00,160.62,160.64,160.5,160.5,1914900000.0
2008-01-04 02:54:00,160.955,161.045,160.955,161.035,1914900000.0
2008-01-04 02:55:00,161.03,161.04,160.96,160.985,1452800000.0
2008-01-04 02:56:00,160.98,161.01,160.975,161.005,1578400000.0
2008-01-04 02:57:00,161.005,161.025,161.005,161.01,1385600000.0
2008-01-04 02:58:00,161.015,161.035,161.01,161.02,1537200000.0
2008-01-04 02:59:00,161.02,161.085,161.015,161.06,1071000000.0
2008-01-04 03:00:00,161.065,161.115,161.04,161.06,1442000000.0
2008-01-04 03:01:00,161.06,161.095,161.055,161.075,1300200000.0
2008-01-04 03:02:00,161.065,161.085,161.045,161.055,1405200000.0
2008-01-04 03:03:00,161.055,161.105,161.05,161.055,1044700000.0
2008-01-04 03:04:00,161.055,161.055,161.005,161.005,617300000.0
2008-01-04 03:05:00,161.005,161.055,161.005,161.05,1369900000.0
2008-01-04 03:06:00,161.045,161.095,161.045,161.075,883800000.0
2008-01-04 03:07:00,161.075,161.08,161.065,161.065,1416500000.0
2008-01-04 03:08:00,161.065,161.095,161.055,161.055,1187100000.0
2008-01-04 03:09:00,161.055,161.09,161.055,161.075,1051500000.0
2008-01-04 03:10:00,161.075,161.075,161.04,161.065,1526900000.0
2008-01-04 03:11:00,161.065,161.07,161.04,161.065,1243900000.0
2008-01-04 03:12:00,161.065,161.075,161.04,161.055,1299300000.0
2008-01-04 03:13:00,161.055,161.085,161.05,161.075,1163100000.0
2008-01-04 03:14:00,161.075,161.075,161.045,161.055,1384300000.0
2008-01-04 03:15:00,161.055,161.065,161.05,161.05,1444600000.0
2008-01-04 03:16:00,161.05,161.055,160.935,160.955,1339300000.0
2008-01-04 03:17:00,160.955,160.975,160.94,160.95,1691000000.0
2008-01-04 03:18:00,160.95,160.955,160.925,160.945,1210700000.0
2008-01-04 03:19:00,160.945,160.965,160.945,160.965,1192500000.0
2008-01-04 03:20:00,160.68,160.7,160.68,160.7,1916500000.0
2008-01-04 03:21:00,160.69,160.7,160.69,160.7,1916500000.0
2008-01-04 03:22:00,160.965,160.995,160.96,160.995,1916500000.0
2008-01-04 03:23:00,160.74,160.74,160.7,160.71,2125800000.0
2008-01-04 03:24:00,160.7,160.72,160.7,160.71,2125800000.0
2008-01-04 03:25:00,161.015,161.035,160.985,160.995,2125800000.0
2008-01-04 03:26:00,160.995,161.0,160.925,160.945,595500000.0
2008-01-04 03:27:00,160.95,161.005,160.94,160.94,1160600000.0
2008-01-04 03:28:00,160.94,160.975,160.91,160.935,910100000.0
2008-01-04 03:29:00,160.935,160.955,160.93,160.955,1541600000.0
2008-01-04 03:30:00,160.955,160.985,160.955,160.985,1802900000.0
2008-01-04 03:31:00,160.98,160.985,160.94,160.94,1898600025.0
2008-01-04 03:32:00,160.63,160.64,160.63,160.63,1550900000.0
2008-01-04 03:33:00,160.935,160.975,160.92,160.935,1550900000.0
2008-01-04 03:34:00,160.935,160.975,160.93,160.97,1495700000.0
2008-01-04 03:35:00,160.975,160.995,160.96,160.985,1484600000.0
2008-01-04 03:36:00,160.985,160.995,160.97,160.975,1973700000.0
2008-01-04 03:37:00,160.97,160.975,160.92,160.945,1857700000.0
2008-01-04 03:38:00,160.94,160.95,160.94,160.95,671100000.0
2008-01-04 03:39:00,160.95,160.955,160.925,160.935,1232200000.0
2008-01-04 03:40:00,160.935,160.955,160.935,160.945,1511300000.0
2008-01-04 03:41:00,160.945,160.95,160.93,160.94,1910300000.0
2008-01-04 03:42:00,160.94,160.955,160.94,160.94,1460600000.0
2008-01-04 03:43:00,160.945,160.975,160.94,160.955,1318800000.0
2008-01-04 03:44:00,160.955,160.955,160.94,160.95,1433100000.0
2008-01-04 03:45:00,160.955,160.955,160.94,160.95,1647100000.0
2008-01-04 03:46:00,160.95,160.95,160.925,160.935,907600000.0
2008-01-04 03:47:00,160.935,160.935,160.825,160.835,1313499999.0
2008-01-04 03:48:00,160.825,160.855,160.815,160.825,2075900007.0
2008-01-04 03:49:00,160.825,160.825,160.725,160.735,1582399996.0
2008-01-04 03:50:00,160.735,160.765,160.735,160.765,1962399999.0
2008-01-04 03:51:00,160.775,160.795,160.735,160.77,1652399997.0
2008-01-04 03:52:00,160.77,160.775,160.615,160.645,1407099996.0
2008-01-04 03:53:00,160.64,160.655,160.465,160.465,1306900002.0
2008-01-04 03:54:00,160.46,160.585,160.44,160.585,1636200000.0
2008-01-04 03:55:00,160.85,160.85,160.82,160.83,2051400008.0
2008-01-04 03:56:00,160.84,160.85,160.83,160.85,2051400008.0
2008-01-04 03:57:00,160.48,160.595,160.48,160.595,2051400008.0
2008-01-04 03:58:00,160.86,160.92,160.86,160.9,1695200000.0
2008-01-04 03:59:00,160.635,160.645,160.605,160.625,1695200000.0
2008-01-04 04:00:00,160.9,160.97,160.89,160.93,1316800000.0
2008-01-04 04:01:00,160.6,160.62,160.585,160.62,1316800000.0
2008-01-04 04:02:00,160.62,160.635,160.595,160.625,1769200011.0
2008-01-04 04:03:00,160.625,160.685,160.615,160.685,1425200012.0
2008-01-04 04:04:00,160.68,160.705,160.68,160.7,1269000018.0
2008-01-04 04:05:00,160.93,160.93,160.89,160.89,1937458429.0
2008-01-04 04:06:00,160.685,160.735,160.685,160.72,1937458429.0
2008-01-04 04:07:00,160.715,160.725,160.665,160.7,862800000.0
2008-01-04 04:08:00,160.7,160.715,160.695,160.705,1869199999.0
2008-01-04 04:09:00,160.695,160.695,160.615,160.625,1877300001.0
2008-01-04 04:10:00,160.625,160.65,160.615,160.635,795100000.0
2008-01-04 04:11:00,160.635,160.635,160.59,160.595,1498700000.0
2008-01-04 04:12:00,160.595,160.615,160.58,160.6,1579700000.0
2008-01-04 04:13:00,160.605,160.615,160.59,160.6,1490700000.0
2008-01-04 04:14:00,160.6,160.645,160.6,160.615,1736099999.0
2008-01-04 04:15:00,160.625,160.655,160.61,160.645,1340000001.0
2008-01-04 04:16:00,160.645,160.655,160.625,160.645,1888900000.0
2008-01-04 04:17:00,160.88,160.9,160.88,160.9,1461200000.0
2008-01-04 04:18:00,160.675,160.675,160.635,160.645,1461200000.0
2008-01-04 04:19:00,160.645,160.675,160.645,160.675,1970700000.0
2008-01-04 04:20:00,160.675,160.705,160.675,160.7,1498200000.0
2008-01-04 04:21:00,160.7,160.715,160.69,160.705,1050700000.0
2008-01-04 04:22:00,160.705,160.74,160.695,160.74,1464000000.0
2008-01-04 04:23:00,160.745,160.745,160.705,160.71,1707200002.0
2008-01-04 04:24:00,160.9,160.9,160.89,160.89,1668699988.0
2008-01-04 04:25:00,160.715,160.715,160.655,160.66,1668699988.0
2008-01-04 04:26:00,160.66,160.715,160.66,160.705,1328500000.0
2008-01-04 04:27:00,160.705,160.705,160.665,160.675,1118999999.0
2008-01-04 04:28:00,160.67,160.685,160.64,160.64,1324099999.0
2008-01-04 04:29:00,160.64,160.695,160.625,160.685,1404199999.0
2008-01-04 04:30:00,160.685,160.685,160.655,160.655,1483200000.0
2008-01-04 04:31:00,160.655,160.655,160.62,160.62,1383000000.0
2008-01-04 04:32:00,160.62,160.655,160.62,160.635,1433900000.0
2008-01-04 04:33:00,160.635,160.645,160.635,160.645,1738100000.0
2008-01-04 04:34:00,160.645,160.66,160.635,160.64,991000000.0
2008-01-04 04:35:00,160.64,160.645,160.605,160.625,813200000.0
2008-01-04 04:36:00,160.625,160.67,160.625,160.66,1373200000.0
2008-01-04 04:37:00,160.87,160.88,160.87,160.87,2097100000.0
2008-01-04 04:38:00,160.69,160.695,160.655,160.655,2097100000.0
2008-01-04 04:39:00,160.655,160.66,160.64,160.645,2094799978.0
2008-01-04 04:40:00,160.93,160.95,160.93,160.95,1349900000.0
2008-01-04 04:41:00,160.715,160.725,160.7,160.71,1349900000.0
2008-01-04 04:42:00,160.705,160.745,160.695,160.74,1711999985.0
2008-01-04 04:43:00,160.74,160.74,160.705,160.705,1049900000.0
2008-01-04 04:44:00,160.89,160.94,160.89,160.93,1573700006.0
2008-01-04 04:45:00,160.69,160.77,160.685,160.765,1573700006.0
2008-01-04 04:46:00,160.765,160.78,160.765,160.78,390000000.0
2008-01-04 04:47:00,160.78,160.79,160.775,160.79,428300000.0
2008-01-04 04:48:00,160.785,160.795,160.775,160.79,754400000.0
2008-01-04 04:49:00,160.795,160.84,160.79,160.815,972100000.0
2008-01-04 04:50:00,160.82,160.835,160.8,160.8,1733899999.0
2008-01-04 04:51:00,160.8,160.81,160.79,160.805,1013900000.0
2008-01-04 04:52:00,160.805,160.84,160.8,160.84,1881000002.0
2008-01-04 04:53:00,160.84,160.84,160.83,160.84,1326200000.0
2008-01-04 04:54:00,160.84,160.875,160.835,160.875,1821400004.0
2008-01-04 04:55:00,160.875,160.875,160.825,160.84,1391300000.0
2008-01-04 04:56:00,160.85,160.86,160.85,160.85,1453700000.0
2008-01-04 04:57:00,160.855,160.865,160.835,160.855,1453700000.0
2008-01-04 04:58:00,160.86,160.93,160.855,160.895,1575799999.0
2008-01-04 04:59:00,160.895,160.895,160.875,160.89,1262200000.0
2008-01-04 05:00:00,160.89,160.975,160.89,160.94,2105100000.0
2008-01-04 05:01:00,160.94,160.955,160.94,160.95,503400000.0
2008-01-04 05:02:00,160.95,160.96,160.94,160.94,406899999.0
2008-01-04 05:03:00,160.95,160.96,160.93,160.935,331600000.0
2008-01-04 05:04:00,160.83,160.84,160.83,160.84,1674100000.0
2008-01-04 05:05:00,160.93,160.94,160.895,160.895,1674100000.0
2008-01-04 05:06:00,160.82,160.84,160.81,160.84,1836700023.0
2008-01-04 05:07:00,160.83,160.84,160.8,160.83,1836700023.0
2008-01-04 05:08:00,160.82,160.82,160.79,160.79,1836700023.0
2008-01-04 05:09:00,160.845,160.88,160.845,160.88,1836700023.0
2008-01-04 05:10:00,160.76,160.77,160.76,160.77,1094900000.0
2008-01-04 05:11:00,160.89,160.895,160.86,160.895,1094900000.0
2008-01-04 05:12:00,160.885,160.885,160.865,160.865,999100000.0
2008-01-04 05:13:00,160.865,160.87,160.86,160.86,1763300000.0
2008-01-04 05:14:00,160.865,160.88,160.855,160.86,1807800002.0
2008-01-04 05:15:00,160.86,160.875,160.85,160.855,1945200010.0
2008-01-04 05:16:00,160.79,160.82,160.79,160.82,1504300000.0
2008-01-04 05:17:00,160.88,160.91,160.88,160.9,1504300000.0
2008-01-04 05:18:00,160.9,160.905,160.845,160.845,2033000013.0
2008-01-04 05:19:00,160.845,160.915,160.845,160.9,1749000022.0
2008-01-04 05:20:00,160.915,160.915,160.865,160.895,1759699990.0
2008-01-04 05:21:00,160.895,160.92,160.885,160.905,451699999.0
2008-01-04 05:22:00,160.9,160.905,160.885,160.89,325400000.0
2008-01-04 05:23:00,160.885,160.895,160.88,160.895,286100000.0
2008-01-04 05:24:00,160.895,160.895,160.885,160.89,880100000.0
2008-01-04 05:25:00,160.9,160.91,160.9,160.9,1453600005.0
2008-01-04 05:26:00,160.91,160.92,160.9,160.9,1453600005.0
2008-01-04 05:27:00,160.875,160.94,160.875,160.92,1453600005.0
2008-01-04 05:28:00,160.96,160.99,160.95,160.98,1805100002.0
2008-01-04 05:29:00,160.96,160.97,160.95,160.96,1805100002.0
2008-01-04 05:30:00,160.97,160.97,160.97,160.97,1805100002.0
2008-01-04 05:31:00,160.96,160.98,160.95,160.98,1805100002.0
2008-01-04 05:32:00,160.88,160.88,160.86,160.87,1805100002.0
2008-01-04 05:33:00,160.87,160.87,160.82,160.835,1540300000.0
2008-01-04 05:34:00,160.83,160.85,160.83,160.85,1787799971.0
2008-01-04 05:35:00,160.85,160.85,160.85,160.85,979200000.0
2008-01-04 05:37:00,160.93,160.93,160.92,160.92,1388299999.0
2008-01-04 05:38:00,160.88,160.9,160.88,160.9,1388299999.0
2008-01-04 05:39:00,160.92,160.92,160.91,160.91,1863200006.0
2008-01-04 05:40:00,160.93,160.93,160.92,160.92,1863200006.0
2008-01-04 05:41:00,160.93,160.93,160.92,160.93,1863200006.0
2008-01-04 05:42:00,160.92,160.93,160.92,160.93,1863200006.0
2008-01-04 05:43:00,160.92,160.93,160.92,160.93,1863200006.0
2008-01-04 05:44:00,160.9,160.95,160.9,160.94,1863200006.0
2008-01-04 05:45:00,160.94,160.94,160.905,160.905,1100400000.0
2008-01-04 05:46:00,160.905,160.915,160.895,160.91,1674300000.0
2008-01-04 05:47:00,160.91,160.93,160.91,160.93,247300000.0
2008-01-04 05:48:00,160.93,160.93,160.905,160.91,1297800000.0
2008-01-04 05:49:00,161.1,161.12,161.02,161.04,2128799997.0
2008-01-04 05:50:00,160.88,160.9,160.855,160.88,2128799997.0
2008-01-04 05:51:00,160.88,160.88,160.835,160.85,1907900000.0
2008-01-04 05:52:00,160.85,160.85,160.815,160.82,1617300000.0
2008-01-04 05:53:00,160.815,160.82,160.815,160.82,1496500000.0
2008-01-04 05:54:00,160.82,160.85,160.82,160.85,560400000.0
2008-01-04 05:55:00,160.85,160.87,160.835,160.87,877100000.0
2008-01-04 05:56:00,161.11,161.12,161.11,161.11,1643900000.0
2008-01-04 05:57:00,161.1,161.15,161.09,161.15,1643900000.0
2008-01-04 05:58:00,160.84,160.845,160.835,160.835,1643900000.0
2008-01-04 05:59:00,160.835,160.85,160.835,160.835,1509786812.0
2008-01-04 06:00:00,160.835,160.845,160.83,160.83,1098400000.0
2008-01-04 06:01:00,161.32,161.32,161.27,161.27,1297199999.0
2008-01-04 06:02:00,160.835,160.835,160.815,160.82,1297199999.0
2008-01-04 06:03:00,160.82,160.85,160.815,160.845,1628300000.0
2008-01-04 06:04:00,161.26,161.27,161.25,161.25,983100000.0
2008-01-04 06:05:00,160.845,160.85,160.82,160.82,983100000.0
2008-01-04 06:06:00,161.21,161.25,161.21,161.25,1209612140.0
2008-01-04 06:07:00,161.26,161.28,161.25,161.28,1209612140.0
2008-01-04 06:08:00,161.29,161.34,161.29,161.32,1209612140.0
2008-01-04 06:09:00,160.795,160.8,160.76,160.76,1209612140.0
2008-01-04 06:10:00,160.76,160.78,160.76,160.78,1908700000.0
2008-01-04 06:11:00,161.28,161.32,161.27,161.31,2001300000.0
2008-01-04 06:12:00,160.755,160.78,160.755,160.775,2001300000.0
2008-01-04 06:13:00,160.77,160.78,160.76,160.77,1958000003.0
2008-01-04 06:14:00,160.77,160.78,160.765,160.77,1231900000.0
2008-01-04 06:15:00,160.77,160.79,160.765,160.79,1803600000.0
2008-01-04 06:16:00,161.22,161.22,161.19,161.2,732200000.0
2008-01-04 06:17:00,161.18,161.18,161.16,161.16,732200000.0
2008-01-04 06:18:00,160.815,160.825,160.81,160.82,732200000.0
2008-01-04 06:19:00,160.82,160.83,160.81,160.815,1357500000.0
2008-01-04 06:20:00,161.2,161.21,161.18,161.2,1314200000.0
2008-01-04 06:21:00,160.83,160.85,160.83,160.835,1314200000.0
2008-01-04 06:22:00,160.84,160.87,160.835,160.86,1366900000.0
2008-01-04 06:23:00,160.86,160.9,160.86,160.9,1609087369.0
2008-01-04 06:24:00,160.9,160.93,160.89,160.91,1373700000.0
2008-01-04 06:25:00,160.91,160.92,160.91,160.92,998550000.0
2008-01-04 06:26:00,160.92,160.93,160.91,160.91,1646900000.0
2008-01-04 06:27:00,160.91,160.97,160.91,160.97,2120800000.0
2008-01-04 06:28:00,160.97,161.0,160.955,160.98,2008799998.0
2008-01-04 06:29:00,160.98,160.98,160.955,160.97,1782300000.0
2008-01-04 06:30:00,160.965,160.97,160.96,160.96,1877000000.0
2008-01-04 06:31:00,160.96,160.99,160.95,160.99,1663500000.0
2008-01-04 06:32:00,160.99,160.99,160.945,160.96,1618400000.0
2008-01-04 06:33:00,160.96,160.96,160.92,160.92,1374400000.0
2008-01-04 06:34:00,160.92,160.93,160.91,160.92,1762500000.0
2008-01-04 06:35:00,161.27,161.28,161.25,161.26,1894400000.0
2008-01-04 06:36:00,160.91,160.94,160.91,160.94,1894400000.0
2008-01-04 06:37:00,160.94,160.94,160.92,160.92,1237000000.0
2008-01-04 06:38:00,161.29,161.38,161.29,161.37,2110600000.0
2008-01-04 06:39:00,160.92,160.92,160.915,160.92,2110600000.0
2008-01-04 06:40:00,160.92,160.92,160.895,160.915,928800000.0
2008-01-04 06:41:00,160.915,160.94,160.915,160.93,1396800000.0
2008-01-04 06:42:00,160.93,160.94,160.93,160.93,1060900000.0
2008-01-04 06:43:00,160.94,160.94,160.92,160.93,1494800012.0
2008-01-04 06:44:00,160.93,160.96,160.91,160.95,1391900000.0
2008-01-04 06:45:00,160.95,160.99,160.95,160.98,1094700000.0
2008-01-04 06:46:00,160.98,160.99,160.97,160.99,2094200000.0
2008-01-04 06:47:00,160.99,161.02,160.98,161.02,2112100000.0
2008-01-04 06:48:00,161.03,161.1,161.03,161.1,1675400019.0
2008-01-04 06:49:00,161.1,161.13,161.04,161.05,1296499999.0
2008-01-04 06:50:00,161.045,161.07,161.035,161.06,1937499987.0
2008-01-04 06:51:00,161.06,161.06,161.045,161.06,1022500000.0
2008-01-04 06:52:00,161.06,161.07,161.05,161.065,920700000.0
2008-01-04 06:53:00,161.065,161.16,161.065,161.15,1209899999.0
2008-01-04 06:54:00,161.15,161.19,161.11,161.12,1616100000.0
2008-01-04 06:55:00,161.12,161.13,161.105,161.13,1788299999.0
2008-01-04 06:56:00,161.13,161.13,161.12,161.12,1667500000.0
2008-01-04 06:57:00,161.12,161.16,161.11,161.155,1057000000.0
2008-01-04 06:58:00,161.145,161.185,161.145,161.185,1227700000.0
2008-01-04 06:59:00,161.19,161.245,161.17,161.245,670800000.0
2008-01-04 07:00:00,161.245,161.33,161.245,161.32,748199999.0
2008-01-04 07:01:00,161.32,161.325,161.27,161.27,916000000.0
2008-01-04 07:02:00,161.27,161.28,161.255,161.255,1342100000.0
2008-01-04 07:03:00,161.26,161.28,161.25,161.27,1656200013.0
2008-01-04 07:04:00,161.27,161.27,161.245,161.245,1629600007.0
2008-01-04 07:05:00,161.255,161.26,161.22,161.23,397800000.0
2008-01-04 07:06:00,161.225,161.26,161.22,161.255,1294500001.0
2008-01-04 07:07:00,161.26,161.28,161.255,161.275,1433100002.0
2008-01-04 07:08:00,161.275,161.345,161.275,161.33,1374200000.0
2008-01-04 07:09:00,161.325,161.34,161.295,161.31,1139100001.0
2008-01-04 07:10:00,161.31,161.31,161.265,161.3,859400000.0
2008-01-04 07:11:00,161.3,161.325,161.28,161.315,1227900000.0
2008-01-04 07:12:00,161.32,161.36,161.28,161.28,851800000.0
2008-01-04 07:13:00,161.28,161.29,161.275,161.29,1349299982.0
2008-01-04 07:14:00,161.29,161.31,161.28,161.28,352700000.0
2008-01-04 07:15:00,161.28,161.28,161.22,161.23,845300000.0
2008-01-04 07:16:00,161.23,161.23,161.195,161.2,1600399999.0
2008-01-04 07:17:00,161.2,161.2,161.165,161.18,1422300000.0
2008-01-04 07:18:00,161.175,161.21,161.175,161.2,1729100000.0
2008-01-04 07:19:00,161.2,161.23,161.175,161.21,1966700000.0
2008-01-04 07:20:00,161.21,161.21,161.19,161.205,566300000.0
2008-01-04 07:21:00,161.205,161.23,161.2,161.21,692300000.0
2008-01-04 07:22:00,161.21,161.21,161.17,161.17,1595100000.0
2008-01-04 07:23:00,161.17,161.18,161.145,161.18,1589199997.0
2008-01-04 07:24:00,161.18,161.18,161.16,161.17,1802900000.0
2008-01-04 07:25:00,161.17,161.19,161.17,161.19,647600000.0
2008-01-04 07:26:00,161.19,161.2,161.18,161.18,1626399972.0
2008-01-04 07:27:00,161.18,161.185,161.16,161.185,1482799999.0
2008-01-04 07:28:00,161.185,161.185,161.18,161.18,1304000001.0
2008-01-04 07:29:00,161.18,161.185,161.18,161.185,770000000.0
2008-01-04 07:30:00,161.185,161.2,161.18,161.19,1892500013.0
2008-01-04 07:31:00,161.19,161.2,161.19,161.2,582000000.0
2008-01-04 07:32:00,161.2,161.245,161.175,161.235,1649300014.0
2008-01-04 07:33:00,161.15,161.16,161.14,161.15,1336200000.0
2008-01-04 07:34:00,161.14,161.14,161.12,161.14,1336200000.0
2008-01-04 07:35:00,161.265,161.28,161.255,161.26,1336200000.0
2008-01-04 07:36:00,161.26,161.27,161.25,161.265,1489499999.0
2008-01-04 07:37:00,161.265,161.3,161.26,161.3,1233500000.0
2008-01-04 07:38:00,161.3,161.39,161.3,161.37,839300000.0
2008-01-04 07:39:00,161.37,161.37,161.32,161.32,548600000.0
2008-01-04 07:40:00,161.325,161.33,161.315,161.32,797000000.0
2008-01-04 07:41:00,161.32,161.335,161.315,161.32,1041300000.0
2008-01-04 07:42:00,161.32,161.325,161.29,161.31,847899998.0
2008-01-04 07:43:00,161.31,161.31,161.27,161.28,689500000.0
2008-01-04 07:44:00,161.28,161.31,161.27,161.31,1769100000.0
2008-01-04 07:45:00,161.31,161.31,161.265,161.3,1576799995.0
2008-01-04 07:46:00,161.17,161.18,161.12,161.12,1792300001.0
2008-01-04 07:47:00,161.28,161.32,161.28,161.295,1792300001.0
2008-01-04 07:48:00,161.295,161.3,161.27,161.285,1783000003.0
2008-01-04 07:49:00,161.06,161.07,160.99,161.01,1757500000.0
2008-01-04 07:50:00,161.255,161.28,161.255,161.28,1757500000.0
2008-01-04 07:51:00,161.28,161.29,161.27,161.29,1500000000.0
2008-01-04 07:52:00,161.29,161.29,161.265,161.27,1872999999.0
2008-01-04 07:53:00,161.27,161.305,161.27,161.305,1903299995.0
2008-01-04 07:54:00,161.305,161.33,161.3,161.33,1432200004.0
2008-01-04 07:55:00,161.33,161.33,161.305,161.31,1007300000.0
2008-01-04 07:56:00,161.31,161.33,161.31,161.33,1768200001.0
2008-01-04 07:57:00,160.91,160.92,160.9,160.9,1880699998.0
2008-01-04 07:58:00,160.89,160.9,160.85,160.85,1880699998.0
2008-01-04 07:59:00,160.86,160.87,160.83,160.87,1880699998.0
2008-01-04 08:00:00,160.86,160.88,160.82,160.82,1880699998.0
2008-01-04 08:01:00,161.27,161.28,161.26,161.275,1880699998.0
2008-01-04 08:02:00,161.28,161.28,161.24,161.25,1779200000.0
2008-01-04 08:03:00,161.25,161.26,161.215,161.22,1400199996.0
2008-01-04 08:04:00,161.22,161.29,161.205,161.28,1529299993.0
2008-01-04 08:05:00,161.28,161.28,161.26,161.28,2080800000.0
2008-01-04 08:06:00,161.28,161.28,161.235,161.245,2083800000.0
2008-01-04 08:07:00,161.245,161.25,161.24,161.25,1696200000.0
2008-01-04 08:08:00,161.25,161.25,161.23,161.25,1609800000.0
2008-01-04 08:09:00,160.8,160.83,160.8,160.81,1553900000.0
2008-01-04 08:10:00,161.27,161.3,161.265,161.28,1553900000.0
2008-01-04 08:11:00,161.28,161.29,161.27,161.275,2079899999.0
2008-01-04 08:12:00,161.28,161.29,161.27,161.29,1790400000.0
2008-01-04 08:13:00,161.29,161.3,161.28,161.3,1847200000.0
2008-01-04 08:14:00,161.3,161.305,161.295,161.3,1075300000.0
2008-01-04 08:15:00,161.3,161.3,161.28,161.295,961500000.0
2008-01-04 08:16:00,161.295,161.31,161.265,161.28,532699995.0
2008-01-04 08:17:00,160.85,160.86,160.84,160.84,1241500000.0
2008-01-04 08:18:00,161.28,161.28,161.255,161.26,1241500000.0
2008-01-04 08:19:00,161.26,161.28,161.25,161.265,1659177081.0
2008-01-04 08:20:00,161.265,161.285,161.265,161.27,1377600001.0
2008-01-04 08:21:00,161.27,161.28,161.27,161.28,516300000.0
2008-01-04 08:22:00,160.82,160.83,160.81,160.82,2006799994.0
2008-01-04 08:23:00,160.81,160.83,160.81,160.82,2006799994.0
2008-01-04 08:24:00,160.83,160.83,160.79,160.79,2006799994.0
2008-01-04 08:25:00,160.78,160.79,160.77,160.79,2006799994.0
2008-01-04 08:26:00,161.265,161.28,161.255,161.27,2006799994.0
2008-01-04 08:27:00,160.76,160.77,160.7,160.71,1616499967.0
2008-01-04 08:28:00,161.255,161.255,161.21,161.21,1616499967.0
2008-01-04 08:29:00,161.215,161.23,161.21,161.23,1695500000.0
2008-01-04 08:30:00,161.23,161.23,161.155,161.17,1370800000.0
2008-01-04 08:31:00,161.17,161.18,161.14,161.15,639200000.0
2008-01-04 08:32:00,161.15,161.165,161.145,161.145,1231300000.0
2008-01-04 08:33:00,161.145,161.165,161.14,161.15,1704600000.0
2008-01-04 08:34:00,161.155,161.155,161.12,161.135,1339900000.0
2008-01-04 08:35:00,161.135,161.155,161.135,161.145,1012400000.0
2008-01-04 08:36:00,161.145,161.155,161.135,161.15,1152200000.0
2008-01-04 08:37:00,161.15,161.17,161.14,161.165,1278600000.0
2008-01-04 08:38:00,161.165,161.17,161.14,161.155,1385900000.0
2008-01-04 08:39:00,161.155,161.165,161.14,161.155,904400000.0
2008-01-04 08:40:00,161.155,161.165,161.14,161.15,1577400030.0
2008-01-04 08:41:00,161.145,161.17,161.14,161.16,1188100021.0
2008-01-04 08:42:00,161.16,161.165,161.145,161.15,1366100000.0
2008-01-04 08:43:00,161.15,161.155,161.145,161.155,238400000.0
2008-01-04 08:44:00,161.155,161.17,161.155,161.165,255200000.0
2008-01-04 08:45:00,161.165,161.175,161.165,161.175,282400000.0
2008-01-04 08:46:00,161.17,161.18,161.125,161.125,1301400000.0
2008-01-04 08:47:00,161.125,161.13,161.095,161.105,1446300000.0
2008-01-04 08:48:00,161.105,161.105,161.065,161.07,2092300000.0
2008-01-04 08:49:00,161.07,161.075,160.99,161.01,1365400000.0
2008-01-04 08:50:00,161.01,161.05,161.01,161.03,907200000.0
2008-01-04 08:51:00,161.03,161.035,160.945,160.975,566700000.0
2008-01-04 08:52:00,160.975,160.985,160.95,160.98,813600000.0
2008-01-04 08:53:00,160.965,160.975,160.88,160.885,1469600001.0
2008-01-04 08:54:00,160.69,160.73,160.69,160.72,448200000.0
2008-01-04 08:55:00,160.71,160.72,160.7,160.7,448200000.0
2008-01-04 08:56:00,160.905,160.945,160.9,160.915,448200000.0
2008-01-04 08:57:00,160.915,160.93,160.895,160.895,671200000.0
2008-01-04 08:58:00,160.72,160.72,160.69,160.7,1980900005.0
2008-01-04 08:59:00,160.85,160.875,160.835,160.865,1980900005.0
2008-01-04 09:00:00,160.68,160.69,160.65,160.67,1805500018.0
2008-01-04 09:01:00,160.68,160.69,160.62,160.64,1805500018.0
2008-01-04 09:02:00,160.63,160.65,160.62,160.65,1805500018.0
2008-01-04 09:03:00,160.86,160.86,160.82,160.825,1805500018.0
2008-01-04 09:04:00,160.825,160.835,160.8,160.805,1395500000.0
2008-01-04 09:05:00,160.65,160.67,160.63,160.66,918600002.0
2008-01-04 09:06:00,160.84,160.85,160.82,160.845,918600002.0
2008-01-04 09:07:00,160.845,160.85,160.815,160.835,879900000.0
2008-01-04 09:08:00,160.835,160.835,160.805,160.815,1750700001.0
2008-01-04 09:09:00,160.815,160.855,160.815,160.825,1431400000.0
2008-01-04 09:10:00,160.825,160.825,160.805,160.805,1798000000.0
2008-01-04 09:11:00,160.84,160.87,160.82,160.86,2020500000.0
2008-01-04 09:12:00,160.85,160.94,160.85,160.89,2020500000.0
2008-01-04 09:13:00,160.805,160.825,160.8,160.82,2020500000.0
2008-01-04 09:14:00,160.82,160.845,160.815,160.825,1932100001.0
2008-01-04 09:15:00,160.825,160.855,160.825,160.855,2067700000.0
2008-01-04 09:16:00,160.855,160.855,160.845,160.845,727500000.0
2008-01-04 09:17:00,160.845,160.86,160.835,160.845,1982999996.0
2008-01-04 09:18:00,160.845,160.855,160.835,160.845,1513300008.0
2008-01-04 09:19:00,160.845,160.855,160.805,160.805,1215900000.0
2008-01-04 09:20:00,160.805,160.805,160.74,160.805,1399099992.0
2008-01-04 09:21:00,160.91,160.94,160.89,160.9,2098699961.0
2008-01-04 09:22:00,160.815,160.83,160.815,160.815,2098699961.0
2008-01-04 09:23:00,160.89,160.9,160.8,160.82,1461699999.0
2008-01-04 09:24:00,160.825,160.835,160.795,160.795,1461699999.0
2008-01-04 09:25:00,160.795,160.795,160.765,160.79,1564900013.0
2008-01-04 09:26:00,160.795,160.795,160.775,160.775,1468000000.0
2008-01-04 09:27:00,160.775,160.775,160.705,160.715,1982199992.0
2008-01-04 09:28:00,160.715,160.725,160.685,160.7,1644700000.0
2008-01-04 09:29:00,160.7,160.7,160.655,160.665,1425700004.0
2008-01-04 09:30:00,160.665,160.665,160.63,160.645,1178900001.0
2008-01-04 09:31:00,160.645,160.655,160.625,160.625,1636850000.0
2008-01-04 09:32:00,160.82,160.86,160.82,160.84,1467700001.0
2008-01-04 09:33:00,160.85,160.9,160.83,160.84,1467700001.0
2008-01-04 09:34:00,160.715,160.735,160.69,160.73,1467700001.0
2008-01-04 09:35:00,160.73,160.76,160.725,160.73,720250000.0
2008-01-04 09:36:00,160.73,160.755,160.73,160.745,633899998.0
2008-01-04 09:37:00,160.745,160.75,160.725,160.735,656700001.0
2008-01-04 09:38:00,160.73,160.735,160.7,160.725,251900000.0
2008-01-04 09:39:00,160.725,160.725,160.67,160.69,901599997.0
2008-01-04 09:40:00,160.69,160.715,160.685,160.715,1470499999.0
2008-01-04 09:41:00,160.715,160.775,160.705,160.725,698300000.0
2008-01-04 09:42:00,160.84,160.86,160.82,160.83,1762900000.0
2008-01-04 09:43:00,160.725,160.795,160.725,160.785,1762900000.0
2008-01-04 09:44:00,160.87,160.9,160.86,160.86,1554899997.0
2008-01-04 09:45:00,160.87,160.87,160.85,160.87,1554899997.0
2008-01-04 09:46:00,160.88,160.89,160.87,160.89,1554899997.0
2008-01-04 09:47:00,160.88,160.89,160.87,160.88,1554899997.0
2008-01-04 09:48:00,160.89,160.89,160.82,160.87,1554899997.0
2008-01-04 09:49:00,160.88,160.88,160.85,160.87,1554899997.0
2008-01-04 09:50:00,160.73,160.745,160.675,160.675,1554899997.0
2008-01-04 09:51:00,160.675,160.695,160.655,160.665,1016399999.0
2008-01-04 09:52:00,160.665,160.72,160.66,160.7,998600000.0
2008-01-04 09:53:00,160.7,160.715,160.68,160.705,1251999999.0
2008-01-04 09:54:00,160.705,160.735,160.695,160.72,1111199999.0
2008-01-04 09:55:00,160.87,160.88,160.86,160.87,2106199995.0
2008-01-04 09:56:00,160.88,160.88,160.87,160.88,2106199995.0
2008-01-04 09:57:00,160.89,160.89,160.87,160.87,2106199995.0
2008-01-04 09:58:00,160.715,160.725,160.7,160.715,2106199995.0
2008-01-04 09:59:00,160.88,160.88,160.87,160.87,1858850004.0
2008-01-04 10:00:00,160.69,160.695,160.65,160.675,1858850004.0
2008-01-04 10:01:00,160.675,160.695,160.63,160.64,1833900011.0
2008-01-04 10:02:00,160.89,160.89,160.87,160.88,1432499993.0
2008-01-04 10:03:00,160.68,160.685,160.63,160.655,1432499993.0
2008-01-04 10:04:00,160.88,160.88,160.85,160.86,1918399991.0
2008-01-04 10:05:00,160.85,160.87,160.85,160.85,1918399991.0
2008-01-04 10:06:00,160.86,160.86,160.8,160.81,1918399991.0
2008-01-04 10:07:00,160.8,160.8,160.77,160.78,1918399991.0
2008-01-04 10:08:00,160.665,160.715,160.635,160.69,1918399991.0
2008-01-04 10:09:00,160.75,160.81,160.75,160.8,2135000003.0
2008-01-04 10:10:00,160.7,160.855,160.69,160.82,2135000003.0
2008-01-04 10:11:00,160.83,160.855,160.82,160.845,1801800011.0
2008-01-04 10:12:00,160.845,160.925,160.84,160.875,588699999.0
2008-01-04 10:13:00,160.875,160.9,160.875,160.9,1114900000.0
2008-01-04 10:14:00,160.9,161.04,160.885,160.98,1544500006.0
2008-01-04 10:15:00,160.76,160.77,160.75,160.76,1394500000.0
2008-01-04 10:16:00,161.01,161.015,160.96,160.965,1394500000.0
2008-01-04 10:17:00,160.75,160.77,160.74,160.75,1941900000.0
2008-01-04 10:18:00,160.76,160.77,160.74,160.76,1941900000.0
2008-01-04 10:19:00,160.75,160.77,160.74,160.77,1941900000.0
2008-01-04 10:20:00,160.78,160.8,160.77,160.8,1941900000.0
2008-01-04 10:21:00,160.81,160.81,160.8,160.81,1941900000.0
2008-01-04 10:22:00,160.82,160.83,160.82,160.83,1941900000.0
2008-01-04 10:23:00,160.905,160.905,160.805,160.82,1941900000.0
2008-01-04 10:24:00,160.82,160.865,160.82,160.855,1860850003.0
2008-01-04 10:25:00,160.86,160.87,160.79,160.8,1520300000.0
2008-01-04 10:26:00,160.795,160.805,160.725,160.785,1520300000.0
2008-01-04 10:27:00,160.785,160.81,160.765,160.81,1457500006.0
2008-01-04 10:28:00,160.83,160.85,160.8,160.83,1139100001.0
2008-01-04 10:29:00,160.835,160.845,160.805,160.835,1139100001.0
2008-01-04 10:30:00,160.835,160.855,160.815,160.84,2100900005.0
2008-01-04 10:31:00,160.84,160.845,160.82,160.835,1864900000.0
2008-01-04 10:32:00,160.835,160.865,160.825,160.845,1418699997.0
2008-01-04 10:33:00,160.845,160.9,160.845,160.85,1501099999.0
2008-01-04 10:34:00,160.85,160.895,160.835,160.855,1821699994.0
2008-01-04 10:35:00,160.845,160.875,160.845,160.85,1731099999.0
2008-01-04 10:36:00,160.855,160.865,160.83,160.845,2086299993.0
2008-01-04 10:37:00,160.95,160.95,160.89,160.9,1977000005.0
2008-01-04 10:38:00,160.78,160.825,160.775,160.825,1977000005.0
2008-01-04 10:39:00,160.9,160.9,160.86,160.86,680400000.0
2008-01-04 10:40:00,160.85,160.86,160.82,160.84,680400000.0
2008-01-04 10:41:00,160.83,160.95,160.83,160.95,680400000.0
2008-01-04 10:42:00,160.96,160.98,160.95,160.95,680400000.0
2008-01-04 10:43:00,160.835,160.885,160.83,160.885,680400000.0
2008-01-04 10:44:00,160.885,160.91,160.865,160.87,1369000004.0
2008-01-04 10:45:00,160.87,160.875,160.865,160.875,1444699989.0
2008-01-04 10:46:00,160.875,160.895,160.87,160.89,1241999997.0
2008-01-04 10:47:00,160.89,160.895,160.875,160.885,1791800000.0
2008-01-04 10:48:00,160.86,160.9,160.86,160.89,1952100006.0
2008-01-04 10:49:00,160.88,160.88,160.82,160.82,1952100006.0
2008-01-04 10:50:00,160.81,160.85,160.81,160.85,1952100006.0
2008-01-04 10:51:00,160.885,160.9,160.875,160.89,1952100006.0
2008-01-04 10:52:00,160.885,160.895,160.875,160.885,1363600000.0
2008-01-04 10:53:00,160.8,160.81,160.79,160.8,1640499999.0
2008-01-04 10:54:00,160.81,160.81,160.8,160.8,1640499999.0
2008-01-04 10:55:00,160.79,160.83,160.79,160.82,1640499999.0
2008-01-04 10:56:00,160.84,160.84,160.8,160.8,1640499999.0
2008-01-04 10:57:00,160.81,160.83,160.81,160.83,1640499999.0
2008-01-04 10:58:00,160.82,160.87,160.82,160.87,1640499999.0
2008-01-04 10:59:00,160.86,160.87,160.82,160.83,1640499999.0
2008-01-04 11:00:00,160.88,160.885,160.865,160.88,1640499999.0
2008-01-04 11:01:00,160.85,160.89,160.84,160.88,1735399998.0
2008-01-04 11:02:00,160.885,160.895,160.875,160.885,1735399998.0
2008-01-04 11:03:00,160.92,160.95,160.91,160.94,1599599998.0
2008-01-04 11:04:00,160.95,160.97,160.95,160.96,1599599998.0
2008-01-04 11:05:00,160.97,161.11,160.97,161.09,1599599998.0
2008-01-04 11:06:00,161.08,161.15,161.07,161.13,1599599998.0
2008-01-04 11:07:00,161.12,161.15,161.08,161.08,1599599998.0
2008-01-04 11:08:00,160.785,160.785,160.7,160.745,1599599998.0
2008-01-04 11:09:00,160.745,160.815,160.745,160.8,1052300001.0
2008-01-04 11:10:00,160.8,160.815,160.76,160.78,1109600001.0
2008-01-04 11:11:00,160.78,160.8,160.705,160.715,1738800012.0
2008-01-04 11:12:00,161.05,161.06,161.03,161.03,1439599995.0
2008-01-04 11:13:00,160.74,160.76,160.725,160.73,1439599995.0
2008-01-04 11:14:00,160.735,160.755,160.725,160.755,1754099987.0
2008-01-04 11:15:00,160.755,160.78,160.75,160.77,788100000.0
2008-01-04 11:16:00,160.77,160.79,160.76,160.775,810400000.0
2008-01-04 11:17:00,160.775,160.785,160.75,160.76,235200000.0
2008-01-04 11:18:00,160.76,160.775,160.74,160.76,773400000.0
2008-01-04 11:19:00,160.75,160.775,160.74,160.775,1285100000.0
2008-01-04 11:20:00,160.775,160.795,160.775,160.795,1233600000.0
2008-01-04 11:21:00,160.795,160.815,160.795,160.815,1735200000.0
2008-01-04 11:22:00,160.81,160.835,160.81,160.835,1659100000.0
2008-01-04 11:23:00,160.83,160.875,160.83,160.86,1323999999.0
2008-01-04 11:24:00,160.86,160.88,160.85,160.875,1587700003.0
2008-01-04 11:25:00,160.88,160.88,160.795,160.805,1940999994.0
2008-01-04 11:26:00,160.805,160.855,160.805,160.85,345300000.0
2008-01-04 11:27:00,161.03,161.06,160.99,161.0,1392999997.0
2008-01-04 11:28:00,160.99,161.02,160.99,161.01,1392999997.0
2008-01-04 11:29:00,161.0,161.03,160.97,160.98,1392999997.0
2008-01-04 11:30:00,160.97,160.98,160.96,160.98,1392999997.0
2008-01-04 11:31:00,160.97,160.98,160.96,160.97,1392999997.0
2008-01-04 11:32:00,160.865,160.895,160.865,160.885,1392999997.0
2008-01-04 11:33:00,160.89,160.915,160.855,160.905,2064300002.0
2008-01-04 11:34:00,160.98,160.98,160.91,160.95,816699999.0
2008-01-04 11:35:00,160.96,161.0,160.96,161.0,816699999.0
2008-01-04 11:36:00,161.0,161.005,160.94,160.96,816699999.0
2008-01-04 11:37:00,161.05,161.05,161.01,161.02,1910000015.0
2008-01-04 11:38:00,161.03,161.03,161.0,161.0,1910000015.0
2008-01-04 11:39:00,161.01,161.01,160.99,161.0,1910000015.0
2008-01-04 11:40:00,160.99,161.0,160.98,160.98,1910000015.0
2008-01-04 11:41:00,160.99,160.99,160.97,160.98,1910000015.0
2008-01-04 11:42:00,160.97,160.98,160.96,160.98,1910000015.0
2008-01-04 11:43:00,160.96,160.98,160.96,160.98,1910000015.0
2008-01-04 11:44:00,160.915,160.925,160.835,160.85,1910000015.0
2008-01-04 11:45:00,160.98,160.98,160.97,160.97,1441199990.0
2008-01-04 11:46:00,160.905,160.91,160.85,160.9,1441199990.0
2008-01-04 11:47:00,160.9,160.9,160.87,160.87,1581800001.0
2008-01-04 11:48:00,160.87,160.905,160.865,160.895,874399997.0
2008-01-04 11:49:00,160.895,160.895,160.825,160.825,1790799997.0
2008-01-04 11:50:00,160.825,160.855,160.815,160.855,1694100001.0
2008-01-04 11:51:00,160.855,160.855,160.81,160.81,1619200000.0
2008-01-04 11:52:00,160.805,160.83,160.795,160.82,923599999.0
2008-01-04 11:53:00,160.825,160.825,160.795,160.815,1415400006.0
2008-01-04 11:54:00,160.93,160.94,160.92,160.93,1414700002.0
2008-01-04 11:55:00,160.92,160.94,160.92,160.94,1414700002.0
2008-01-04 11:56:00,160.95,160.95,160.9,160.9,1414700002.0
2008-01-04 11:57:00,160.91,160.92,160.9,160.92,1414700002.0
2008-01-04 11:58:00,160.83,160.875,160.815,160.87,1414700002.0
2008-01-04 11:59:00,160.93,160.93,160.89,160.89,1945799990.0
2008-01-04 12:00:00,160.845,160.895,160.845,160.86,1945799990.0
2008-01-04 12:01:00,160.86,160.895,160.845,160.88,2045699995.0
2008-01-04 12:02:00,160.87,160.9,160.87,160.89,1652100002.0
2008-01-04 12:03:00,160.925,160.955,160.92,160.945,1652100002.0
2008-01-04 12:04:00,160.91,160.96,160.89,160.96,1870900004.0
2008-01-04 12:05:00,160.95,160.96,160.91,160.91,1870900004.0
2008-01-04 12:06:00,160.92,160.97,160.92,160.96,1870900004.0
2008-01-04 12:07:00,160.95,161.01,160.95,161.0,1870900004.0
2008-01-04 12:08:00,160.99,161.0,160.96,160.96,1870900004.0
2008-01-04 12:09:00,160.97,160.97,160.94,160.96,1870900004.0
2008-01-04 12:10:00,160.97,160.99,160.97,160.97,1870900004.0
2008-01-04 12:11:00,160.96,160.96,160.94,160.94,1870900004.0
2008-01-04 12:12:00,160.93,160.93,160.9,160.9,1870900004.0
2008-01-04 12:13:00,160.89,160.9,160.86,160.86,1870900004.0
2008-01-04 12:14:00,161.045,161.045,160.975,160.995,1870900004.0
2008-01-04 12:15:00,160.985,161.035,160.975,161.02,2064400000.0
2008-01-04 12:16:00,161.02,161.02,160.99,161.005,1231999999.0
2008-01-04 12:17:00,160.985,161.015,160.955,160.985,1856900003.0
2008-01-04 12:18:00,160.83,160.83,160.83,160.83,1276400000.0
2008-01-04 12:19:00,160.84,160.84,160.83,160.83,1276400000.0
2008-01-04 12:20:00,160.985,161.025,160.975,160.985,1276400000.0
2008-01-04 12:21:00,160.985,161.055,160.985,161.03,1426600000.0
2008-01-04 12:22:00,161.03,161.05,161.03,161.05,1620900000.0
2008-01-04 12:23:00,161.05,161.055,161.035,161.035,1519500000.0
2008-01-04 12:24:00,161.035,161.055,161.025,161.045,2094999999.0
2008-01-04 12:25:00,160.92,160.94,160.91,160.94,1999500006.0
2008-01-04 12:26:00,160.93,160.93,160.91,160.93,1999500006.0
2008-01-04 12:27:00,160.92,160.93,160.91,160.92,1999500006.0
2008-01-04 12:28:00,160.91,160.91,160.9,160.9,1999500006.0
2008-01-04 12:29:00,160.91,160.91,160.87,160.87,1999500006.0
2008-01-04 12:30:00,160.98,160.985,160.965,160.975,1999500006.0
2008-01-04 12:31:00,160.975,160.985,160.965,160.985,1956199994.0
2008-01-04 12:32:00,160.985,160.985,160.955,160.97,1383700000.0
2008-01-04 12:33:00,160.975,160.985,160.945,160.955,1374799988.0
2008-01-04 12:34:00,160.84,160.84,160.83,160.84,1447999997.0
2008-01-04 12:35:00,160.95,161.005,160.95,161.005,1447999997.0
2008-01-04 12:36:00,161.005,161.055,160.995,161.05,1540400000.0
2008-01-04 12:37:00,161.05,161.055,161.02,161.025,2068300005.0
2008-01-04 12:38:00,160.82,160.83,160.82,160.82,2095600006.0
2008-01-04 12:39:00,160.81,160.81,160.76,160.77,2095600006.0
2008-01-04 12:40:00,160.76,160.79,160.75,160.79,2095600006.0
2008-01-04 12:41:00,160.78,160.79,160.77,160.78,2095600006.0
2008-01-04 12:42:00,160.985,160.985,160.955,160.98,2095600006.0
2008-01-04 12:43:00,160.74,160.77,160.74,160.77,1602599995.0
2008-01-04 12:44:00,160.98,160.985,160.96,160.975,1602599995.0
2008-01-04 12:45:00,160.75,160.81,160.75,160.81,1476199998.0
2008-01-04 12:46:00,160.8,160.82,160.77,160.77,1476199998.0
2008-01-04 12:47:00,160.78,160.78,160.77,160.78,1476199998.0
2008-01-04 12:48:00,160.77,160.84,160.77,160.84,1476199998.0
2008-01-04 12:49:00,160.85,160.88,160.83,160.87,1476199998.0
2008-01-04 12:50:00,160.94,160.985,160.94,160.975,1476199998.0
2008-01-04 12:51:00,160.965,160.995,160.95,160.965,1750000004.0
2008-01-04 12:52:00,160.96,160.965,160.945,160.955,1392600002.0
2008-01-04 12:53:00,160.92,160.94,160.91,160.92,1286199997.0
2008-01-04 12:54:00,160.935,160.945,160.915,160.945,1286199997.0
2008-01-04 12:55:00,161.03,161.08,161.03,161.05,1718800000.0
2008-01-04 12:56:00,160.945,160.965,160.905,160.91,1718800000.0
2008-01-04 12:57:00,160.91,160.935,160.905,160.925,1993099999.0
2008-01-04 12:58:00,161.02,161.04,161.01,161.03,1805600000.0
2008-01-04 12:59:00,161.04,161.06,161.03,161.05,1805600000.0
2008-01-04 13:00:00,161.06,161.06,161.04,161.04,1805600000.0
2008-01-04 13:01:00,161.05,161.05,161.02,161.03,1805600000.0
2008-01-04 13:02:00,161.02,161.04,160.98,160.99,1805600000.0
2008-01-04 13:03:00,160.98,160.99,160.96,160.99,1805600000.0
2008-01-04 13:04:00,161.0,161.03,160.99,161.03,1805600000.0
2008-01-04 13:05:00,161.04,161.07,161.02,161.06,1805600000.0
2008-01-04 13:06:00,160.915,160.975,160.915,160.965,1805600000.0
2008-01-04 13:07:00,161.03,161.03,161.01,161.01,1732599999.0
2008-01-04 13:08:00,161.0,161.005,160.96,160.965,1732599999.0
2008-01-04 13:09:00,160.975,160.975,160.955,160.96,1528800004.0
2008-01-04 13:10:00,161.01,161.01,160.99,161.0,1573999981.0
2008-01-04 13:11:00,160.99,161.0,160.99,161.0,1573999981.0
2008-01-04 13:12:00,160.99,161.0,160.99,161.0,1573999981.0
2008-01-04 13:13:00,160.99,161.0,160.99,161.0,1573999981.0
2008-01-04 13:14:00,160.99,161.0,160.97,160.97,1573999981.0
2008-01-04 13:15:00,160.855,160.865,160.835,160.845,1573999981.0
2008-01-04 13:16:00,160.96,160.96,160.96,160.96,1919200000.0
2008-01-04 13:17:00,160.94,160.99,160.94,160.98,1919200000.0
2008-01-04 13:18:00,160.99,160.99,160.97,160.97,1919200000.0
2008-01-04 13:19:00,160.96,160.97,160.95,160.96,1919200000.0
2008-01-04 13:20:00,160.97,160.99,160.97,160.99,1919200000.0
2008-01-04 13:21:00,160.84,160.945,160.835,160.935,1919200000.0
2008-01-04 13:22:00,160.95,160.96,160.94,160.95,1631799998.0
2008-01-04 13:23:00,160.925,160.93,160.865,160.875,1631799998.0
2008-01-04 13:24:00,160.93,160.95,160.92,160.94,1507400034.0
2008-01-04 13:25:00,160.91,160.945,160.905,160.945,1507400034.0
2008-01-04 13:26:00,160.945,160.945,160.91,160.93,1277500000.0
2008-01-04 13:27:00,160.93,160.935,160.915,160.925,2071999964.0
2008-01-04 13:28:00,160.925,160.925,160.905,160.905,2004200002.0
2008-01-04 13:29:00,160.89,160.89,160.84,160.84,1663699999.0
2008-01-04 13:30:00,160.83,160.9,160.82,160.89,1663699999.0
2008-01-04 13:31:00,160.88,160.91,160.88,160.9,1663699999.0
2008-01-04 13:32:00,160.89,160.93,160.89,160.9,1663699999.0
2008-01-04 13:33:00,160.89,160.9,160.89,160.89,1663699999.0
2008-01-04 13:34:00,160.9,160.96,160.9,160.95,1663699999.0
2008-01-04 13:35:00,160.94,160.95,160.9,160.9,1663699999.0
2008-01-04 13:36:00,160.91,160.96,160.91,160.96,1663699999.0
2008-01-04 13:37:00,160.97,160.99,160.92,160.92,1663699999.0
2008-01-04 13:38:00,160.93,160.97,160.92,160.97,1663699999.0
2008-01-04 13:39:00,160.98,161.0,160.93,160.95,1663699999.0
2008-01-04 13:40:00,160.94,160.95,160.92,160.94,1663699999.0
2008-01-04 13:41:00,160.79,160.795,160.775,160.785,1663699999.0
2008-01-04 13:42:00,160.95,160.95,160.92,160.92,2146900009.0
2008-01-04 13:43:00,160.93,160.94,160.89,160.89,2146900009.0
2008-01-04 13:44:00,160.77,160.78,160.76,160.765,2146900009.0
2008-01-04 13:45:00,160.765,160.82,160.755,160.82,1569100018.0
2008-01-04 13:46:00,160.815,160.825,160.785,160.785,1122900001.0
2008-01-04 13:47:00,160.785,160.79,160.77,160.785,1231600002.0
2008-01-04 13:48:00,160.785,160.845,160.78,160.845,1196500001.0
2008-01-04 13:49:00,160.88,160.88,160.86,160.87,1645199998.0
2008-01-04 13:50:00,160.87,160.885,160.855,160.865,1645199998.0
2008-01-04 13:51:00,160.865,160.875,160.86,160.875,1145900000.0
2008-01-04 13:52:00,160.87,160.87,160.85,160.85,1713500000.0
2008-01-04 13:53:00,160.915,160.955,160.915,160.935,1713500000.0
2008-01-04 13:54:00,160.925,161.055,160.915,161.025,1796100001.0
2008-01-04 13:55:00,161.025,161.085,161.025,161.045,1521699998.0
2008-01-04 13:56:00,160.89,160.91,160.87,160.91,1623400002.0
2008-01-04 13:57:00,160.92,160.92,160.88,160.88,1623400002.0
2008-01-04 13:58:00,160.87,160.88,160.86,160.88,1623400002.0
2008-01-04 13:59:00,160.87,160.9,160.87,160.89,1623400002.0
2008-01-04 14:00:00,160.9,160.91,160.9,160.91,1623400002.0
2008-01-04 14:01:00,161.045,161.06,161.02,161.03,1623400002.0
2008-01-04 14:02:00,160.9,160.91,160.9,160.91,1965799990.0
2008-01-04 14:03:00,160.995,160.995,160.965,160.995,1965799990.0
2008-01-04 14:04:00,161.005,161.035,160.995,161.035,1458999998.0
2008-01-04 14:05:00,160.87,160.89,160.85,160.89,1062400004.0
2008-01-04 14:06:00,160.88,160.94,160.88,160.93,1062400004.0
2008-01-04 14:07:00,160.92,160.97,160.92,160.97,1062400004.0
2008-01-04 14:08:00,160.98,160.98,160.93,160.94,1062400004.0
2008-01-04 14:09:00,160.93,160.94,160.92,160.93,1062400004.0
2008-01-04 14:10:00,160.995,161.015,160.995,161.0,1062400004.0
2008-01-04 14:11:00,160.93,160.96,160.91,160.92,1357199995.0
2008-01-04 14:12:00,161.005,161.005,160.995,161.0,1357199995.0
2008-01-04 14:13:00,161.0,161.005,161.0,161.0,1208700018.0
2008-01-04 14:14:00,161.0,161.005,160.965,160.975,1841700008.0
2008-01-04 14:15:00,160.82,160.87,160.82,160.84,1904600000.0
2008-01-04 14:16:00,160.83,160.86,160.81,160.85,1904600000.0
2008-01-04 14:17:00,160.86,160.91,160.85,160.91,1904600000.0
2008-01-04 14:18:00,160.9,161.0,160.9,160.96,1904600000.0
2008-01-04 14:19:00,160.975,160.975,160.945,160.97,1904600000.0
2008-01-04 14:20:00,160.88,160.93,160.87,160.92,1636900016.0
2008-01-04 14:21:00,160.99,160.99,160.945,160.945,1636900016.0
2008-01-04 14:22:00,160.945,160.965,160.945,160.955,1702800000.0
2008-01-04 14:23:00,160.955,160.96,160.925,160.945,1281300002.0
2008-01-04 14:24:00,160.945,160.955,160.92,160.945,1834199998.0
2008-01-04 14:25:00,160.945,160.97,160.94,160.945,773700000.0
2008-01-04 14:26:00,160.945,160.945,160.915,160.93,1225800001.0
2008-01-04 14:27:00,160.93,160.945,160.92,160.94,1397099987.0
2008-01-04 14:28:00,160.94,160.945,160.87,160.895,1688300005.0
2008-01-04 14:29:00,160.95,161.0,160.82,160.87,1200199996.0
2008-01-04 14:30:00,160.91,161.03,159.98,160.18,1200199996.0
2008-01-04 14:31:00,160.16,160.44,160.16,160.33,1200199996.0
2008-01-04 14:32:00,160.36,160.44,160.21,160.22,1200199996.0
2008-01-04 14:33:00,160.26,160.41,160.23,160.41,1200199996.0
2008-01-04 14:34:00,160.44,160.5,160.39,160.47,1200199996.0
2008-01-04 14:35:00,160.45,160.58,160.44,160.54,1200199996.0
2008-01-04 14:36:00,160.53,160.56,160.45,160.45,1200199996.0
2008-01-04 14:37:00,160.46,160.56,160.41,160.42,1200199996.0
2008-01-04 14:38:00,160.39,160.44,160.26,160.42,1200199996.0
2008-01-04 14:39:00,160.41,160.42,160.33,160.4,1200199996.0
2008-01-04 14:40:00,160.945,160.955,160.935,160.945,1200199996.0
2008-01-04 14:41:00,160.94,160.985,160.94,160.945,1949800031.0
2008-01-04 14:42:00,160.46,160.48,160.41,160.45,1299800000.0
2008-01-04 14:43:00,160.44,160.54,160.44,160.52,1299800000.0
2008-01-04 14:44:00,160.895,160.935,160.885,160.895,1299800000.0
2008-01-04 14:45:00,160.895,160.905,160.88,160.895,2133099978.0
2008-01-04 14:46:00,160.895,160.91,160.86,160.875,1786199997.0
2008-01-04 14:47:00,160.875,160.875,160.845,160.855,1913520011.0
2008-01-04 14:48:00,160.54,160.61,160.53,160.59,2062499984.0
2008-01-04 14:49:00,160.58,160.63,160.58,160.6,2062499984.0
2008-01-04 14:50:00,160.59,160.59,160.53,160.58,2062499984.0
2008-01-04 14:51:00,160.56,160.56,160.52,160.54,2062499984.0
2008-01-04 14:52:00,160.53,160.55,160.49,160.53,2062499984.0
2008-01-04 14:53:00,160.54,160.55,160.48,160.51,2062499984.0
2008-01-04 14:54:00,160.52,160.55,160.46,160.55,2062499984.0
2008-01-04 14:55:00,160.53,160.55,160.47,160.52,2062499984.0
2008-01-04 14:56:00,160.53,160.56,160.44,160.47,2062499984.0
2008-01-04 14:57:00,160.48,160.5,160.44,160.49,2062499984.0
2008-01-04 14:58:00,160.48,160.52,160.47,160.51,2062499984.0
2008-01-04 14:59:00,160.5,160.5,160.46,160.49,2062499984.0
2008-01-04 15:00:00,160.46,160.52,160.46,160.5,2062499984.0
2008-01-04 15:01:00,160.49,160.51,160.46,160.48,2062499984.0
2008-01-04 15:02:00,160.915,160.925,160.905,160.915,2062499984.0
2008-01-04 15:03:00,160.37,160.41,160.36,160.39,1424199994.0
2008-01-04 15:04:00,160.38,160.41,160.29,160.31,1424199994.0
2008-01-04 15:05:00,160.3,160.33,160.14,160.16,1424199994.0
2008-01-04 15:06:00,160.15,160.17,160.03,160.05,1424199994.0
2008-01-04 15:07:00,160.04,160.07,159.92,160.06,1424199994.0
2008-01-04 15:08:00,160.07,160.11,159.92,159.92,1424199994.0
2008-01-04 15:09:00,159.91,160.01,159.91,159.96,1424199994.0
2008-01-04 15:10:00,159.97,160.13,159.97,160.13,1424199994.0
2008-01-04 15:11:00,160.14,160.18,160.07,160.13,1424199994.0
2008-01-04 15:12:00,160.92,160.995,160.915,160.98,1424199994.0
2008-01-04 15:13:00,160.16,160.17,160.05,160.07,1715799999.0
2008-01-04 15:14:00,160.935,160.935,160.825,160.835,1715799999.0
2008-01-04 15:15:00,160.835,160.88,160.825,160.845,1005599999.0
2008-01-04 15:16:00,160.84,160.865,160.81,160.855,1230299996.0
2008-01-04 15:17:00,160.855,160.915,160.855,160.91,1932900004.0
2008-01-04 15:18:00,160.905,161.005,160.9,160.955,2134599991.0
2008-01-04 15:19:00,159.99,160.0,159.88,159.92,1076500002.0
2008-01-04 15:20:00,159.91,160.0,159.87,159.99,1076500002.0
2008-01-04 15:21:00,159.98,160.02,159.97,160.01,1076500002.0
2008-01-04 15:22:00,160.02,160.03,159.93,159.95,1076500002.0
2008-01-04 15:23:00,159.96,160.01,159.96,160.0,1076500002.0
2008-01-04 15:24:00,160.975,160.985,160.935,160.935,1076500002.0
2008-01-04 15:25:00,160.935,160.935,160.87,160.895,2131199994.0
2008-01-04 15:26:00,160.9,160.955,160.895,160.945,1161899997.0
2008-01-04 15:27:00,160.945,160.955,160.88,160.955,1861200003.0
2008-01-04 15:28:00,160.955,160.975,160.915,160.965,1491199990.0
2008-01-04 15:29:00,160.965,160.975,160.805,160.815,875900001.0
2008-01-04 15:30:00,160.815,160.945,159.985,160.175,1079599998.0
2008-01-04 15:31:00,160.185,160.445,160.175,160.38,1211749994.0
2008-01-04 15:32:00,160.385,160.46,160.22,160.235,752100000.0
2008-01-04 15:33:00,160.235,160.445,160.235,160.445,591650000.0
2008-01-04 15:34:00,160.445,160.505,160.395,160.485,969799999.0
2008-01-04 15:35:00,160.495,160.595,160.455,160.535,1213899996.0
2008-01-04 15:36:00,160.53,160.565,160.455,160.455,1415799995.0
2008-01-04 15:37:00,160.46,160.57,160.405,160.405,1215499999.0
2008-01-04 15:38:00,160.405,160.44,160.265,160.395,1550699996.0
2008-01-04 15:39:00,160.395,160.42,160.335,160.41,1555500003.0
2008-01-04 15:40:00,160.42,160.55,160.415,160.505,878599998.0
2008-01-04 15:41:00,160.505,160.52,160.455,160.485,1125799997.0
2008-01-04 15:42:00,160.485,160.49,160.415,160.455,1153100003.0
2008-01-04 15:43:00,160.455,160.54,160.445,160.515,1615799996.0
2008-01-04 15:44:00,160.505,160.745,160.505,160.745,1573700001.0
2008-01-04 15:45:00,160.76,160.78,160.65,160.65,1021900001.0
2008-01-04 15:46:00,160.645,160.65,160.545,160.545,1175600001.0
2008-01-04 15:47:00,160.545,160.575,160.505,160.555,899900001.0
2008-01-04 15:48:00,160.555,160.62,160.535,160.6,1422700000.0
2008-01-04 15:49:00,160.595,160.635,160.585,160.595,1195799995.0
2008-01-04 15:50:00,160.595,160.6,160.535,160.58,1190699995.0
2008-01-04 15:51:00,160.575,160.575,160.525,160.535,1440700006.0
2008-01-04 15:52:00,160.535,160.57,160.495,160.54,2067800004.0
2008-01-04 15:53:00,160.545,160.56,160.48,160.525,1814400000.0
2008-01-04 15:54:00,160.515,160.565,160.465,160.555,873499998.0
2008-01-04 15:55:00,160.55,160.555,160.475,160.535,1962199996.0
2008-01-04 15:56:00,160.535,160.565,160.45,160.475,1592400001.0
2008-01-04 15:57:00,160.475,160.505,160.45,160.495,1271000004.0
2008-01-04 15:58:00,160.495,160.53,160.48,160.51,936899998.0
2008-01-04 15:59:00,160.51,160.51,160.465,160.475,1574300002.0
2008-01-04 16:00:00,160.485,160.52,160.47,160.5,1520900000.0
2008-01-04 16:01:00,160.505,160.515,160.46,160.485,1843800001.0
2008-01-04 16:02:00,160.485,160.485,160.385,160.385,1556099999.0
2008-01-04 16:03:00,160.385,160.415,160.375,160.395,2012799988.0
2008-01-04 16:04:00,160.395,160.415,160.295,160.305,1797699999.0
2008-01-04 16:05:00,160.305,160.33,160.155,160.16,1666999991.0
2008-01-04 16:06:00,160.16,160.18,160.045,160.06,1053600002.0
2008-01-04 16:07:00,160.06,160.08,159.925,160.065,1523800000.0
2008-01-04 16:08:00,160.045,160.12,159.915,159.915,1091000002.0
2008-01-04 16:09:00,159.915,160.0,159.905,159.955,1344099997.0
2008-01-04 16:10:00,160.04,160.08,160.03,160.05,1975099994.0
2008-01-04 16:11:00,160.155,160.175,160.06,160.135,1975099994.0
2008-01-04 16:12:00,160.135,160.18,160.075,160.175,1286900003.0
2008-01-04 16:13:00,159.96,159.99,159.93,159.94,1272399998.0
2008-01-04 16:14:00,159.93,159.95,159.91,159.93,1272399998.0
2008-01-04 16:15:00,159.94,159.97,159.94,159.96,1272399998.0
2008-01-04 16:16:00,159.97,159.97,159.89,159.92,1272399998.0
2008-01-04 16:17:00,159.91,159.91,159.87,159.87,1272399998.0
2008-01-04 16:18:00,160.065,160.075,159.985,159.995,1272399998.0
2008-01-04 16:19:00,159.995,159.995,159.865,159.91,1701699993.0
2008-01-04 16:20:00,159.77,159.87,159.76,159.85,2098200001.0
2008-01-04 16:21:00,159.86,159.9,159.85,159.88,2098200001.0
2008-01-04 16:22:00,160.015,160.035,159.935,159.955,2098200001.0
2008-01-04 16:23:00,159.93,159.98,159.92,159.95,2111500003.0
2008-01-04 16:24:00,159.96,159.96,159.88,159.93,2111500003.0
2008-01-04 16:25:00,159.92,159.92,159.85,159.87,2111500003.0
2008-01-04 16:26:00,159.985,159.985,159.925,159.935,2111500003.0
2008-01-04 16:27:00,159.935,159.975,159.925,159.965,1633900010.0
2008-01-04 16:28:00,159.84,159.87,159.83,159.86,1830499993.0
2008-01-04 16:29:00,159.87,159.87,159.83,159.87,1830499993.0
2008-01-04 16:30:00,160.015,160.015,159.975,160.005,1830499993.0
2008-01-04 16:31:00,160.005,160.055,159.995,160.035,1551199997.0
2008-01-04 16:32:00,160.035,160.115,160.035,160.105,1670950007.0
2008-01-04 16:33:00,160.105,160.125,160.07,160.1,1791600000.0
2008-01-04 16:34:00,160.105,160.12,160.0,160.03,1305900002.0
2008-01-04 16:35:00,160.035,160.055,160.0,160.045,1481300003.0
2008-01-04 16:36:00,160.045,160.06,159.975,159.985,1326200000.0
2008-01-04 16:37:00,159.91,159.92,159.89,159.9,1943600008.0
2008-01-04 16:38:00,159.89,159.91,159.88,159.9,1943600008.0
2008-01-04 16:39:00,159.945,159.975,159.925,159.94,1943600008.0
2008-01-04 16:40:00,159.935,159.935,159.85,159.885,2076000007.0
2008-01-04 16:41:00,159.885,160.0,159.885,159.995,1983599997.0
2008-01-04 16:42:00,159.995,159.995,159.88,159.885,2134099994.0
2008-01-04 16:43:00,159.885,160.025,159.87,160.025,1003450001.0
2008-01-04 16:44:00,160.06,160.07,160.0,160.02,1866399987.0
2008-01-04 16:45:00,160.03,160.07,160.01,160.05,1866399987.0
2008-01-04 16:46:00,160.06,160.06,159.93,159.94,1866399987.0
2008-01-04 16:47:00,159.93,159.96,159.93,159.94,1866399987.0
2008-01-04 16:48:00,160.055,160.105,160.025,160.105,1866399987.0
2008-01-04 16:49:00,160.105,160.195,160.105,160.19,1807400007.0
2008-01-04 16:50:00,159.93,159.93,159.85,159.87,1226599998.0
2008-01-04 16:51:00,160.13,160.14,160.09,160.09,1226599998.0
2008-01-04 16:52:00,159.86,159.91,159.83,159.91,2006100005.0
2008-01-04 16:53:00,160.075,160.08,160.04,160.05,2006100005.0
2008-01-04 16:54:00,160.05,160.065,159.995,160.015,1217899998.0
2008-01-04 16:55:00,160.01,160.035,159.99,159.995,1752799998.0
2008-01-04 16:56:00,159.995,160.01,159.97,160.005,1195800000.0
2008-01-04 16:57:00,160.005,160.015,159.995,160.015,793800000.0
2008-01-04 16:58:00,159.82,159.83,159.78,159.81,1250100000.0
2008-01-04 16:59:00,159.8,159.89,159.78,159.89,1250100000.0
2008-01-04 17:00:00,160.095,160.185,160.025,160.175,1250100000.0
2008-01-04 17:01:00,160.185,160.185,159.955,160.05,1567300001.0
2008-01-04 17:02:00,160.05,160.13,160.025,160.1,824200000.0
2008-01-04 17:03:00,160.1,160.115,160.05,160.055,1357799999.0
2008-01-04 17:04:00,160.055,160.085,160.005,160.07,1076900001.0
2008-01-04 17:05:00,160.07,160.135,160.04,160.08,1443100000.0
2008-01-04 17:06:00,160.08,160.13,160.08,160.095,1254999998.0
2008-01-04 17:07:00,160.095,160.145,160.075,160.115,1409380001.0
2008-01-04 17:08:00,159.9,159.96,159.89,159.96,1088100001.0
2008-01-04 17:09:00,160.045,160.08,160.035,160.075,1088100001.0
2008-01-04 17:10:00,160.075,160.095,160.045,160.055,1838300000.0
2008-01-04 17:11:00,160.065,160.065,159.95,160.02,1704299998.0
2008-01-04 17:12:00,160.015,160.02,159.98,159.99,284100000.0
2008-01-04 17:13:00,159.99,160.02,159.955,159.965,356100000.0
2008-01-04 17:14:00,159.965,159.97,159.925,159.95,924650001.0
2008-01-04 17:15:00,159.95,159.995,159.945,159.985,799500000.0
2008-01-04 17:16:00,159.985,159.995,159.92,159.94,1006300000.0
2008-01-04 17:17:00,159.945,159.945,159.875,159.875,1133499998.0
2008-01-04 17:18:00,159.87,159.875,159.775,159.815,1161499999.0
2008-01-04 17:19:00,159.81,159.815,159.77,159.775,1706000004.0
2008-01-04 17:20:00,159.775,159.885,159.775,159.865,1516299996.0
2008-01-04 17:21:00,159.865,159.915,159.865,159.895,1286300003.0
2008-01-04 17:22:00,159.895,159.97,159.895,159.95,1466000001.0
2008-01-04 17:23:00,159.945,160.005,159.94,159.975,1254499998.0
2008-01-04 17:24:00,159.975,159.975,159.895,159.94,1186500005.0
2008-01-04 17:25:00,160.22,160.31,160.19,160.3,1571700001.0
2008-01-04 17:26:00,159.895,159.925,159.845,159.875,1571700001.0
2008-01-04 17:27:00,160.3,160.33,160.29,160.31,1724700000.0
2008-01-04 17:28:00,159.855,159.885,159.845,159.875,1724700000.0
2008-01-04 17:29:00,159.875,159.895,159.85,159.895,483300000.0
2008-01-04 17:30:00,159.895,159.895,159.845,159.875,651700000.0
2008-01-04 17:31:00,159.875,159.915,159.86,159.865,923500001.0
2008-01-04 17:32:00,159.87,159.875,159.815,159.815,1858399994.0
2008-01-04 17:33:00,160.29,160.3,160.28,160.29,2035000015.0
2008-01-04 17:34:00,160.27,160.27,160.25,160.26,2035000015.0
2008-01-04 17:35:00,160.27,160.28,160.24,160.25,2035000015.0
2008-01-04 17:36:00,160.24,160.24,160.17,160.19,2035000015.0
2008-01-04 17:37:00,160.18,160.18,160.14,160.14,2035000015.0
2008-01-04 17:38:00,160.13,160.16,160.11,160.16,2035000015.0
2008-01-04 17:39:00,160.17,160.22,160.17,160.21,2035000015.0
2008-01-04 17:40:00,160.2,160.26,160.2,160.22,2035000015.0
2008-01-04 17:41:00,159.935,159.985,159.935,159.985,2035000015.0
2008-01-04 17:42:00,160.2,160.2,160.16,160.18,1640300001.0
2008-01-04 17:43:00,160.17,160.21,160.15,160.16,1640300001.0
2008-01-04 17:44:00,160.17,160.21,160.16,160.18,1640300001.0
2008-01-04 17:45:00,160.17,160.19,160.1,160.13,1640300001.0
2008-01-04 17:46:00,160.065,160.075,159.935,159.935,1640300001.0
2008-01-04 17:47:00,160.1,160.17,160.09,160.15,2122200012.0
2008-01-04 17:48:00,159.955,159.955,159.895,159.935,2122200012.0
2008-01-04 17:49:00,160.15,160.18,160.15,160.16,1790800000.0
2008-01-04 17:50:00,160.17,160.23,160.16,160.22,1790800000.0
2008-01-04 17:51:00,160.23,160.26,160.22,160.23,1790800000.0
2008-01-04 17:52:00,160.22,160.23,160.21,160.23,1790800000.0
2008-01-04 17:53:00,160.24,160.26,160.2,160.2,1790800000.0
2008-01-04 17:54:00,160.21,160.26,160.21,160.26,1790800000.0
2008-01-04 17:55:00,160.25,160.27,160.23,160.27,1790800000.0
2008-01-04 17:56:00,160.29,160.33,160.28,160.28,1790800000.0
2008-01-04 17:57:00,160.27,160.3,160.24,160.24,1790800000.0
2008-01-04 17:58:00,159.83,159.835,159.785,159.815,1790800000.0
2008-01-04 17:59:00,160.22,160.27,160.22,160.25,1851799995.0
2008-01-04 18:00:00,159.895,159.935,159.89,159.915,1851799995.0
2008-01-04 18:01:00,160.25,160.26,160.23,160.26,1564799999.0
2008-01-04 18:02:00,160.25,160.25,160.21,160.21,1564799999.0
2008-01-04 18:03:00,160.22,160.27,160.22,160.27,1564799999.0
2008-01-04 18:04:00,160.28,160.28,160.25,160.25,1564799999.0
2008-01-04 18:05:00,159.95,159.965,159.91,159.955,1564799999.0
2008-01-04 18:06:00,159.955,159.975,159.94,159.95,226400000.0
2008-01-04 18:07:00,159.95,159.97,159.9,159.905,404300000.0
2008-01-04 18:08:00,159.905,159.965,159.9,159.965,785599999.0
2008-01-04 18:09:00,160.44,160.69,160.44,160.69,2086899997.0
2008-01-04 18:10:00,160.7,160.75,160.49,160.5,2086899997.0
2008-01-04 18:11:00,160.51,160.57,160.49,160.57,2086899997.0
2008-01-04 18:12:00,160.58,160.69,160.57,160.65,2086899997.0
2008-01-04 18:13:00,160.175,160.295,160.165,160.295,2086899997.0
2008-01-04 18:14:00,160.295,160.345,160.285,160.32,1825499991.0
2008-01-04 18:15:00,160.59,160.59,160.49,160.51,1908699994.0
2008-01-04 18:16:00,160.52,160.57,160.52,160.56,1908699994.0
2008-01-04 18:17:00,160.57,160.57,160.44,160.44,1908699994.0
2008-01-04 18:18:00,160.45,160.51,160.45,160.51,1908699994.0
2008-01-04 18:19:00,160.115,160.155,160.095,160.155,1908699994.0
2008-01-04 18:20:00,160.48,160.53,160.47,160.5,2110799989.0
2008-01-04 18:21:00,160.225,160.235,160.175,160.175,2110799989.0
2008-01-04 18:22:00,160.47,160.48,160.4,160.45,1763799994.0
2008-01-04 18:23:00,160.44,160.47,160.44,160.47,1763799994.0
2008-01-04 18:24:00,160.46,160.46,160.38,160.39,1763799994.0
2008-01-04 18:25:00,160.225,160.325,160.205,160.315,1763799994.0
2008-01-04 18:26:00,160.315,160.35,160.29,160.315,1563249999.0
2008-01-04 18:27:00,160.31,160.345,160.3,160.325,1854799996.0
2008-01-04 18:28:00,160.325,160.345,160.295,160.31,986700000.0
2008-01-04 18:29:00,160.23,160.35,160.23,160.34,1849999999.0
2008-01-04 18:30:00,160.245,160.335,160.245,160.33,1849999999.0
2008-01-04 18:31:00,160.325,160.355,160.32,160.34,700399999.0
2008-01-04 18:32:00,160.34,160.34,160.295,160.315,2042000003.0
2008-01-04 18:33:00,160.32,160.33,160.23,160.29,2121799998.0
2008-01-04 18:34:00,160.28,160.28,160.23,160.27,2121799998.0
2008-01-04 18:35:00,160.26,160.28,160.22,160.28,2121799998.0
2008-01-04 18:36:00,160.245,160.245,160.175,160.205,2121799998.0
2008-01-04 18:37:00,160.205,160.205,160.135,160.135,1898899998.0
2008-01-04 18:38:00,160.32,160.32,160.27,160.27,1641900000.0
2008-01-04 18:39:00,160.28,160.29,160.26,160.27,1641900000.0
2008-01-04 18:40:00,160.25,160.25,160.2,160.23,1641900000.0
2008-01-04 18:41:00,160.22,160.24,160.19,160.21,1641900000.0
2008-01-04 18:42:00,160.22,160.28,160.22,160.24,1641900000.0
2008-01-04 18:43:00,160.26,160.28,160.23,160.24,1641900000.0
2008-01-04 18:44:00,160.25,160.26,160.24,160.24,1641900000.0
2008-01-04 18:45:00,160.25,160.25,160.2,160.22,1641900000.0
2008-01-04 18:46:00,160.125,160.145,160.105,160.115,1641900000.0
2008-01-04 18:47:00,160.105,160.175,160.095,160.175,1384599996.0
2008-01-04 18:48:00,160.175,160.175,160.14,160.165,1917199993.0
2008-01-04 18:49:00,160.25,160.27,160.25,160.27,691999999.0
2008-01-04 18:50:00,160.26,160.3,160.24,160.28,691999999.0
2008-01-04 18:51:00,160.27,160.28,160.22,160.25,691999999.0
2008-01-04 18:52:00,160.26,160.31,160.26,160.28,691999999.0
2008-01-04 18:53:00,160.27,160.29,160.27,160.28,691999999.0
2008-01-04 18:54:00,160.27,160.29,160.27,160.29,691999999.0
2008-01-04 18:55:00,160.3,160.3,160.27,160.29,691999999.0
2008-01-04 18:56:00,160.3,160.31,160.26,160.28,691999999.0
2008-01-04 18:57:00,160.27,160.29,160.26,160.28,691999999.0
2008-01-04 18:58:00,160.27,160.3,160.26,160.27,691999999.0
2008-01-04 18:59:00,160.26,160.31,160.24,160.3,691999999.0
2008-01-04 19:00:00,160.26,160.275,160.235,160.25,691999999.0
2008-01-04 19:01:00,160.25,160.275,160.235,160.27,684700000.0
2008-01-04 19:02:00,160.27,160.27,160.22,160.22,293100000.0
2008-01-04 19:03:00,160.22,160.285,160.22,160.285,261200000.0
2008-01-04 19:04:00,160.285,160.29,160.265,160.265,244800000.0
2008-01-04 19:05:00,160.265,160.3,160.26,160.285,301600000.0
2008-01-04 19:06:00,160.285,160.285,160.26,160.275,462400000.0
2008-01-04 19:07:00,160.28,160.295,160.255,160.275,1151699986.0
2008-01-04 19:08:00,160.275,160.475,160.265,160.45,318700000.0
2008-01-04 19:09:00,160.455,160.7,160.455,160.695,881100000.0
2008-01-04 19:10:00,160.695,160.765,160.495,160.525,1150599996.0
2008-01-04 19:11:00,160.535,160.595,160.505,160.595,1267100000.0
2008-01-04 19:12:00,160.605,160.705,160.575,160.655,828700000.0
2008-01-04 19:13:00,160.655,160.715,160.625,160.635,1599900000.0
2008-01-04 19:14:00,160.635,160.66,160.58,160.595,1636099999.0
2008-01-04 19:15:00,160.24,160.24,160.22,160.23,1267600000.0
2008-01-04 19:16:00,160.525,160.585,160.52,160.575,1267600000.0
2008-01-04 19:17:00,160.575,160.585,160.46,160.46,1057600000.0
2008-01-04 19:18:00,160.46,160.52,160.46,160.515,1085699999.0
2008-01-04 19:19:00,160.505,160.55,160.48,160.495,526500000.0
2008-01-04 19:20:00,160.495,160.54,160.48,160.51,721300000.0
2008-01-04 19:21:00,160.505,160.515,160.48,160.48,868400000.0
2008-01-04 19:22:00,160.48,160.485,160.415,160.445,1523100000.0
2008-01-04 19:23:00,160.445,160.485,160.445,160.48,1986900000.0
2008-01-04 19:24:00,160.48,160.48,160.39,160.4,1492500000.0
2008-01-04 19:25:00,160.4,160.42,160.36,160.385,828800000.0
2008-01-04 19:26:00,160.38,160.4,160.255,160.255,859200000.0
2008-01-04 19:27:00,160.255,160.28,160.23,160.245,1386100000.0
2008-01-04 19:28:00,160.235,160.245,160.2,160.23,1612800003.0
2008-01-04 19:29:00,160.23,160.355,160.23,160.355,1469100004.0
2008-01-04 19:30:00,160.355,160.425,160.335,160.425,1281400000.0
2008-01-04 19:31:00,160.21,160.22,160.18,160.2,2147299995.0
2008-01-04 19:32:00,160.21,160.21,160.2,160.2,2147299995.0
2008-01-04 19:33:00,160.21,160.21,160.21,160.21,2147299995.0
2008-01-04 19:34:00,160.22,160.22,160.21,160.21,2147299995.0
2008-01-04 19:35:00,160.275,160.295,160.215,160.295,2147299995.0
2008-01-04 19:36:00,160.295,160.325,160.275,160.315,1642500000.0
2008-01-04 19:37:00,160.15,160.15,160.1,160.11,1822300002.0
2008-01-04 19:38:00,160.335,160.335,160.275,160.285,1822300002.0
2008-01-04 19:39:00,160.12,160.14,160.12,160.12,1448450000.0
2008-01-04 19:40:00,160.275,160.275,160.21,160.23,1448450000.0
2008-01-04 19:41:00,160.235,160.245,160.195,160.225,1976599996.0
2008-01-04 19:42:00,160.225,160.285,160.22,160.265,1390000001.0
2008-01-04 19:43:00,160.27,160.3,160.23,160.255,397300000.0
2008-01-04 19:44:00,160.255,160.275,160.25,160.26,246200000.0
2008-01-04 19:45:00,160.26,160.26,160.205,160.225,1929299959.0
2008-01-04 19:46:00,160.225,160.255,160.225,160.245,1900200010.0
2008-01-04 19:47:00,160.09,160.13,160.09,160.12,777700000.0
2008-01-04 19:48:00,160.13,160.15,160.13,160.15,777700000.0
2008-01-04 19:49:00,160.16,160.16,160.13,160.14,777700000.0
2008-01-04 19:50:00,160.28,160.315,160.24,160.285,777700000.0
2008-01-04 19:51:00,160.29,160.29,160.225,160.25,1511700001.0
2008-01-04 19:52:00,160.245,160.315,160.245,160.285,1636200001.0
2008-01-04 19:53:00,160.285,160.3,160.275,160.29,978600000.0
2008-01-04 19:54:00,160.285,160.295,160.275,160.295,1492900000.0
2008-01-04 19:55:00,160.28,160.28,160.26,160.28,1134199999.0
2008-01-04 19:56:00,160.295,160.315,160.26,160.285,1134199999.0
2008-01-04 19:57:00,160.28,160.3,160.265,160.29,1047200000.0
2008-01-04 19:58:00,160.29,160.305,160.27,160.28,855400000.0
2008-01-04 19:59:00,160.285,160.315,160.25,160.3,1217600000.0
2008-01-04 20:00:00,160.26,160.26,160.14,160.16,1551899998.0
2008-01-04 20:01:00,160.255,160.275,160.245,160.255,1551899998.0
2008-01-04 20:02:00,160.255,160.265,160.235,160.265,1519100000.0
2008-01-04 20:03:00,160.16,160.16,160.09,160.12,2042500000.0
2008-01-04 20:04:00,160.275,160.295,160.275,160.295,2042500000.0
2008-01-04 20:05:00,160.13,160.13,160.1,160.1,2013199979.0
2008-01-04 20:06:00,160.285,160.295,160.275,160.295,2013199979.0
2008-01-04 20:07:00,160.07,160.09,160.07,160.07,2108000001.0
2008-01-04 20:08:00,160.275,160.275,160.255,160.255,2108000001.0
2008-01-04 20:09:00,160.25,160.275,160.25,160.255,1531500000.0
2008-01-04 20:10:00,160.255,160.26,160.22,160.22,2061999998.0
2008-01-04 20:11:00,160.22,160.255,160.205,160.235,291600000.0
2008-01-04 20:12:00,160.235,160.245,160.205,160.245,553000000.0
2008-01-04 20:13:00,160.245,160.26,160.23,160.245,281600000.0
2008-01-04 20:14:00,160.245,160.255,160.23,160.24,660700000.0
2008-01-04 20:15:00,160.19,160.2,160.18,160.18,2067099995.0
2008-01-04 20:16:00,160.16,160.2,160.16,160.19,2067099995.0
2008-01-04 20:17:00,160.235,160.295,160.235,160.275,2067099995.0
2008-01-04 20:18:00,160.2,160.26,160.2,160.25,2044700006.0
2008-01-04 20:19:00,160.3,160.3,160.245,160.25,2044700006.0
2008-01-04 20:20:00,160.23,160.24,160.18,160.2,1674600000.0
2008-01-04 20:21:00,160.21,160.225,160.195,160.205,1674600000.0
2008-01-04 20:22:00,160.205,160.215,160.185,160.195,1834100001.0
2008-01-04 20:23:00,160.19,160.195,160.135,160.155,1422400000.0
2008-01-04 20:24:00,160.155,160.205,160.155,160.18,520600000.0
2008-01-04 20:25:00,160.185,160.185,160.135,160.155,642500000.0
2008-01-04 20:26:00,160.155,160.16,160.145,160.16,229900000.0
2008-01-04 20:27:00,160.16,160.21,160.16,160.185,1330300000.0
2008-01-04 20:28:00,160.195,160.205,160.175,160.205,1966399997.0
2008-01-04 20:29:00,160.15,160.16,160.14,160.14,702100000.0
2008-01-04 20:30:00,160.225,160.235,160.195,160.21,702100000.0
2008-01-04 20:31:00,160.21,160.235,160.195,160.21,691200000.0
2008-01-04 20:32:00,160.21,160.22,160.205,160.21,1205700000.0
2008-01-04 20:33:00,160.21,160.215,160.205,160.215,728000000.0
2008-01-04 20:34:00,160.215,160.235,160.215,160.215,1264900000.0
2008-01-04 20:35:00,160.215,160.26,160.205,160.21,1312600000.0
2008-01-04 20:36:00,160.21,160.215,160.165,160.165,2054100000.0
2008-01-04 20:37:00,160.165,160.185,160.105,160.115,809700008.0
2008-01-04 20:38:00,160.115,160.135,160.09,160.115,1899500000.0
2008-01-04 20:39:00,160.115,160.165,160.115,160.145,1333550000.0
2008-01-04 20:40:00,160.15,160.15,160.11,160.12,233600000.0
2008-01-04 20:41:00,160.12,160.14,160.075,160.1,846600000.0
2008-01-04 20:42:00,160.105,160.12,160.08,160.095,1290800000.0
2008-01-04 20:43:00,160.085,160.125,160.075,160.085,772050000.0
2008-01-04 20:44:00,160.085,160.135,160.085,160.115,1225300000.0
2008-01-04 20:45:00,160.115,160.125,160.085,160.11,1825200005.0
2008-01-04 20:46:00,160.11,160.11,160.09,160.105,230400000.0
2008-01-04 20:47:00,160.105,160.12,160.085,160.12,1903900004.0
2008-01-04 20:48:00,160.12,160.15,160.115,160.145,1356200000.0
2008-01-04 20:49:00,160.145,160.165,160.125,160.145,807900000.0
2008-01-04 20:50:00,160.15,160.235,160.15,160.225,1005000000.0
2008-01-04 20:51:00,160.225,160.275,160.225,160.265,1373600000.0
2008-01-04 20:52:00,160.265,160.265,160.23,160.245,1477200000.0
2008-01-04 20:53:00,160.245,160.28,160.235,160.28,1212400000.0
2008-01-04 20:54:00,160.1,160.1,160.05,160.06,1975300000.0
2008-01-04 20:55:00,160.07,160.1,160.04,160.1,1975300000.0
2008-01-04 20:56:00,160.295,160.315,160.295,160.295,1975300000.0
2008-01-04 20:57:00,160.295,160.295,160.215,160.235,2054300008.0
2008-01-04 20:58:00,160.15,160.21,160.14,160.21,1730700017.0
2008-01-04 20:59:00,160.25,160.305,160.215,160.295,1730700017.0
2008-01-04 21:00:00,160.295,160.295,160.155,160.175,1515700000.0
2008-01-04 21:01:00,160.175,160.245,160.175,160.22,1186700000.0
2008-01-04 21:02:00,160.225,160.225,160.135,160.175,1223699999.0
2008-01-04 21:03:00,160.175,160.175,160.11,160.135,519500000.0
2008-01-04 21:04:00,160.135,160.18,160.115,160.155,906500000.0
2008-01-04 21:05:00,160.16,160.17,160.095,160.105,1634500001.0
2008-01-04 21:06:00,160.105,160.115,160.055,160.055,1969699996.0
2008-01-04 21:07:00,160.055,160.095,160.055,160.08,963000000.0
2008-01-04 21:08:00,160.08,160.215,160.075,160.185,567199998.0
2008-01-04 21:09:00,160.185,160.2,160.135,160.17,1590400000.0
2008-01-04 21:10:00,160.17,160.195,160.13,160.195,229200000.0
2008-01-04 21:11:00,160.185,160.2,160.155,160.185,1950100003.0
2008-01-04 21:12:00,160.185,160.245,160.185,160.195,2099600032.0
2008-01-04 21:13:00,160.195,160.245,160.165,160.215,1754699999.0
2008-01-04 21:14:00,160.205,160.215,160.185,160.21,1765099998.0
2008-01-04 21:15:00,160.21,160.215,160.185,160.195,1453000001.0
2008-01-04 21:16:00,160.195,160.215,160.175,160.215,1710899999.0
2008-01-04 21:17:00,160.215,160.235,160.195,160.225,1214500000.0
2008-01-04 21:18:00,160.23,160.28,160.22,160.26,883100000.0
2008-01-04 21:19:00,160.265,160.275,160.215,160.255,2025300006.0
2008-01-04 21:20:00,160.25,160.255,160.19,160.215,2005999997.0
2008-01-04 21:21:00,160.215,160.235,160.185,160.185,863700000.0
2008-01-04 21:22:00,160.185,160.205,160.175,160.175,447800001.0
2008-01-04 21:23:00,160.175,160.195,160.165,160.17,830000000.0
2008-01-04 21:24:00,160.17,160.22,160.16,160.215,616800000.0
2008-01-04 21:25:00,160.215,160.235,160.215,160.235,513900000.0
2008-01-04 21:26:00,160.235,160.245,160.22,160.23,314400000.0
2008-01-04 21:27:00,160.23,160.23,160.145,160.165,675899993.0
2008-01-04 21:28:00,160.165,160.18,160.155,160.17,523600000.0
2008-01-04 21:29:00,160.17,160.17,160.15,160.15,304700000.0
2008-01-04 21:30:00,160.145,160.155,160.125,160.14,1252400000.0
2008-01-04 21:31:00,160.14,160.16,160.11,160.155,537700000.0
2008-01-04 21:32:00,160.155,160.18,160.15,160.17,676800000.0
2008-01-04 21:33:00,160.17,160.185,160.115,160.175,1145200001.0
2008-01-04 21:34:00,160.21,160.21,160.2,160.21,2080100015.0
2008-01-04 21:35:00,160.2,160.21,160.18,160.2,2080100015.0
2008-01-04 21:36:00,160.16,160.175,160.135,160.135,2080100015.0
2008-01-04 21:37:00,160.135,160.135,160.115,160.125,1772499997.0
2008-01-04 21:38:00,160.125,160.135,160.115,160.12,1634000000.0
2008-01-04 21:39:00,160.115,160.14,160.095,160.115,333800000.0
2008-01-04 21:40:00,160.115,160.19,160.115,160.17,448700000.0
2008-01-04 21:41:00,160.165,160.175,160.13,160.13,325400000.0
2008-01-04 21:42:00,160.135,160.135,160.1,160.115,359600000.0
2008-01-04 21:43:00,160.12,160.125,160.105,160.11,286400000.0
2008-01-04 21:44:00,160.11,160.125,160.105,160.125,319300000.0
2008-01-04 21:45:00,160.125,160.15,160.125,160.14,284000000.0
2008-01-04 21:46:00,160.14,160.185,160.13,160.135,253700000.0
2008-01-04 21:47:00,160.135,160.16,160.12,160.135,618100000.0
2008-01-04 21:48:00,160.135,160.14,160.115,160.115,538700000.0
2008-01-04 21:49:00,160.115,160.125,160.105,160.115,626500000.0
2008-01-04 21:50:00,160.115,160.14,160.105,160.12,483600000.0
2008-01-04 21:51:00,160.12,160.16,160.12,160.14,268000000.0
2008-01-04 21:52:00,160.14,160.15,160.115,160.12,448200000.0
2008-01-04 21:53:00,160.115,160.13,160.1,160.125,523600000.0
2008-01-04 21:54:00,160.125,160.13,160.07,160.08,348100000.0
2008-01-04 21:55:00,160.075,160.115,160.05,160.115,562899997.0
2008-01-04 21:56:00,160.115,160.16,160.105,160.135,316600000.0
2008-01-04 21:57:00,160.14,160.17,160.135,160.155,674900009.0
2008-01-04 21:58:00,160.155,160.24,160.15,160.235,357400000.0
2008-01-04 21:59:00,160.235,160.285,160.23,160.25,333899999.0
2008-01-04 22:00:00,160.255,160.26,160.22,160.245,281600000.0
2008-01-04 22:01:00,160.235,160.255,160.23,160.235,286400000.0
2008-01-04 22:02:00,160.235,160.24,160.195,160.21,336200000.0
2008-01-04 22:03:00,160.215,160.25,160.2,160.245,308500000.0
2008-01-04 22:04:00,160.245,160.255,160.215,160.225,511200000.0
2008-01-04 22:05:00,160.225,160.295,160.225,160.265,596999999.0
2008-01-04 22:06:00,159.99,159.99,159.97,159.98,1476000008.0
2008-01-04 22:07:00,159.99,159.99,159.95,159.95,1476000008.0
2008-01-04 22:08:00,159.96,159.98,159.94,159.97,1476000008.0
2008-01-04 22:09:00,159.95,159.97,159.95,159.96,1476000008.0
2008-01-04 22:10:00,159.97,160.0,159.96,159.98,1476000008.0
2008-01-04 22:11:00,159.99,159.99,159.99,159.99,1476000008.0
2008-01-04 22:12:00,160.265,160.265,160.235,160.235,1476000008.0
2008-01-04 22:13:00,160.235,160.24,160.205,160.205,1133900000.0
2008-01-04 22:14:00,160.205,160.215,160.185,160.19,1051999997.0
2008-01-04 22:15:00,160.19,160.195,160.175,160.18,2140700023.0
2008-01-04 22:16:00,160.0,160.01,160.0,160.01,1149100002.0
2008-01-04 22:17:00,160.02,160.04,160.02,160.03,1149100002.0
2008-01-04 22:18:00,160.02,160.04,160.02,160.04,1149100002.0
2008-01-04 22:19:00,160.06,160.07,160.05,160.05,1149100002.0
2008-01-04 22:20:00,160.23,160.23,160.19,160.2,1149100002.0
2008-01-04 22:21:00,160.195,160.21,160.195,160.205,1555399997.0
2008-01-04 22:22:00,160.06,160.06,160.04,160.05,2062200008.0
2008-01-04 22:23:00,160.06,160.07,160.04,160.04,2062200008.0
2008-01-04 22:24:00,160.175,160.18,160.165,160.18,2062200008.0
2008-01-04 22:25:00,160.18,160.195,160.16,160.16,881900000.0
2008-01-04 22:26:00,160.165,160.2,160.165,160.195,745400000.0
2008-01-04 22:27:00,160.195,160.22,160.165,160.165,1013800000.0
2008-01-04 22:28:00,160.165,160.235,160.165,160.235,268500000.0
2008-01-04 22:29:00,160.235,160.265,160.215,160.225,1975300003.0
2008-01-04 22:30:00,160.225,160.29,160.225,160.245,1746400001.0
2008-01-04 22:31:00,160.245,160.265,160.225,160.265,1971500000.0
2008-01-04 22:32:00,160.265,160.27,160.245,160.255,326800000.0
2008-01-04 22:33:00,160.255,160.265,160.245,160.25,248100000.0
2008-01-04 22:34:00,160.25,160.25,160.225,160.235,312800000.0
2008-01-04 22:35:00,160.235,160.24,160.205,160.24,274500000.0
2008-01-04 22:36:00,160.24,160.255,160.235,160.245,226400000.0
2008-01-04 22:37:00,160.245,160.255,160.235,160.235,276800000.0
2008-01-04 22:38:00,160.235,160.255,160.23,160.25,552000000.0
2008-01-04 22:39:00,160.25,160.26,160.235,160.255,297600000.0
2008-01-04 22:40:00,160.255,160.255,160.22,160.23,285600000.0
2008-01-04 22:41:00,160.235,160.24,160.215,160.23,318400000.0
2008-01-04 22:42:00,160.23,160.24,160.21,160.23,308100000.0
2008-01-04 22:43:00,160.23,160.275,160.23,160.245,715200000.0
2008-01-04 22:44:00,160.245,160.255,160.215,160.245,1666000000.0
2008-01-04 22:45:00,160.245,160.285,160.235,160.275,1966800011.0
2008-01-04 22:46:00,160.275,160.275,160.215,160.235,1422100000.0
2008-01-04 22:47:00,160.235,160.235,160.19,160.19,1776900003.0
2008-01-04 22:48:00,160.19,160.19,160.18,160.18,1143100013.0
2008-01-04 22:49:00,160.19,160.23,160.18,160.22,1143100013.0
2008-01-04 22:50:00,160.165,160.175,160.125,160.15,1143100013.0
2008-01-04 22:51:00,160.22,160.22,160.19,160.22,789100000.0
2008-01-04 22:52:00,160.155,160.21,160.14,160.195,789100000.0
2008-01-04 22:53:00,160.195,160.2,160.155,160.165,1221400000.0
2008-01-04 22:54:00,160.165,160.2,160.16,160.175,1152400000.0
2008-01-04 22:55:00,160.175,160.175,160.115,160.135,1229100000.0
2008-01-04 22:56:00,160.135,160.135,160.085,160.095,1445000001.0
2008-01-04 22:57:00,160.095,160.115,160.085,160.09,1991800003.0
2008-01-04 22:58:00,160.095,160.095,160.045,160.055,1297299998.0
2008-01-07 00:01:00,160.23,160.23,160.22,160.23,1216000000.0
2008-01-07 00:02:00,160.02,160.06,160.02,160.04,1216000000.0
2008-01-07 00:03:00,160.04,160.04,159.99,160.03,1197700000.0
2008-01-07 00:04:00,160.05,160.11,160.03,160.06,1159600000.0
2008-01-07 00:05:00,160.09,160.12,160.06,160.06,1045200000.0
2008-01-07 00:06:00,160.11,160.12,160.06,160.12,1075700000.0
2008-01-07 00:07:00,160.09,160.12,160.08,160.09,1306899999.0
2008-01-07 00:08:00,160.09,160.16,160.08,160.14,1467200000.0
2008-01-07 00:09:00,160.14,160.17,160.13,160.17,1784799997.0
2008-01-07 00:10:00,160.17,160.2,160.125,160.2,1592000000.0
2008-01-07 00:11:00,160.2,160.22,160.155,160.2,1861299985.0
2008-01-07 00:12:00,160.2,160.22,160.19,160.2,1114400000.0
2008-01-07 00:13:00,160.2,160.2,160.19,160.2,905200000.0
2008-01-07 00:14:00,160.2,160.2,160.15,160.15,243100000.0
2008-01-07 00:15:00,160.155,160.21,160.155,160.21,856000000.0
2008-01-07 00:16:00,160.21,160.21,160.19,160.21,1070400000.0
2008-01-07 00:17:00,160.21,160.24,160.17,160.24,664500000.0
2008-01-07 00:18:00,160.24,160.24,160.145,160.21,118900000.0
2008-01-07 00:19:00,160.21,160.21,160.14,160.18,955100000.0
2008-01-07 00:20:00,160.18,160.18,160.14,160.14,1150900000.0
2008-01-07 00:21:00,160.14,160.15,160.12,160.15,1383200000.0
2008-01-07 00:22:00,160.15,160.15,160.15,160.15,258600000.0
2008-01-07 00:23:00,160.15,160.15,160.15,160.15,44000000.0
2008-01-07 00:24:00,160.15,160.15,160.11,160.11,841599996.0
2008-01-07 00:25:00,160.12,160.14,160.12,160.14,681300000.0
2008-01-07 00:26:00,160.13,160.13,160.13,160.13,8500000.0
2008-01-07 00:27:00,160.14,160.14,160.13,160.14,976900000.0
2008-01-07 00:28:00,160.14,160.14,160.14,160.14,986000000.0
2008-01-07 00:29:00,160.14,160.15,160.14,160.15,110000000.0
2008-01-07 00:30:00,160.15,160.15,160.14,160.14,858200000.0
2008-01-07 00:31:00,160.14,160.14,160.07,160.105,950900000.0
2008-01-07 00:32:00,160.105,160.105,160.065,160.085,1557500000.0
2008-01-07 00:33:00,160.085,160.1,160.075,160.1,1585200000.0
2008-01-07 00:34:00,160.1,160.125,160.075,160.105,1559600000.0
2008-01-07 00:35:00,160.105,160.12,160.105,160.12,798000000.0
2008-01-07 00:36:00,160.12,160.13,160.12,160.12,213800000.0
2008-01-07 00:37:00,160.125,160.125,160.105,160.105,201600000.0
2008-01-07 00:38:00,160.115,160.135,160.075,160.125,377600000.0
2008-01-07 00:39:00,160.125,160.145,160.115,160.145,233600000.0
2008-01-07 00:40:00,160.135,160.145,160.105,160.105,371600000.0
2008-01-07 00:41:00,160.105,160.115,160.085,160.085,236100000.0
2008-01-07 00:42:00,160.085,160.095,160.075,160.08,191200000.0
2008-01-07 00:43:00,160.08,160.11,160.08,160.11,479200000.0
2008-01-07 00:44:00,160.11,160.11,160.07,160.095,469000001.0
2008-01-07 00:45:00,160.095,160.105,160.095,160.1,187200000.0
2008-01-07 00:46:00,160.1,160.12,160.1,160.12,280100000.0
2008-01-07 00:47:00,160.12,160.135,160.105,160.135,199100000.0
2008-01-07 00:48:00,160.135,160.135,160.105,160.125,472200002.0
2008-01-07 00:49:00,160.125,160.135,160.125,160.135,309800000.0
2008-01-07 00:50:00,160.13,160.13,160.12,160.125,166200000.0
2008-01-07 00:51:00,160.125,160.16,160.125,160.16,108700000.0
2008-01-07 00:52:00,160.16,160.16,160.115,160.135,267400000.0
2008-01-07 00:53:00,160.14,160.16,160.12,160.16,208200000.0
2008-01-07 00:54:00,160.16,160.175,160.155,160.16,102500000.0
2008-01-07 00:55:00,160.16,160.215,160.15,160.21,202900000.0
2008-01-07 00:56:00,160.21,160.235,160.21,160.225,326400000.0
2008-01-07 00:57:00,160.23,160.23,160.215,160.215,166200000.0
2008-01-07 00:58:00,160.215,160.22,160.21,160.21,189200000.0
2008-01-07 00:59:00,160.21,160.245,160.21,160.22,231600000.0
2008-01-07 01:00:00,160.22,160.225,160.215,160.225,146000000.0
2008-01-07 01:01:00,160.225,160.235,160.215,160.22,274000000.0
2008-01-07 01:02:00,160.22,160.235,160.22,160.235,273100000.0
2008-01-07 01:03:00,160.235,160.235,160.225,160.235,336000000.0
2008-01-07 01:04:00,160.235,160.235,160.22,160.225,371700000.0
2008-01-07 01:05:00,160.225,160.24,160.215,160.24,306300000.0
2008-01-07 01:06:00,160.24,160.265,160.22,160.24,436200000.0
2008-01-07 01:07:00,160.23,160.27,160.225,160.23,241500001.0
2008-01-07 01:08:00,160.225,160.235,160.215,160.23,295500005.0
2008-01-07 01:09:00,160.23,160.23,160.215,160.22,207400000.0
2008-01-07 01:10:00,160.22,160.285,160.22,160.285,413700000.0
2008-01-07 01:11:00,160.285,160.285,160.275,160.275,125800000.0
2008-01-07 01:12:00,160.275,160.275,160.24,160.24,361700000.0
2008-01-07 01:13:00,160.24,160.32,160.24,160.285,611600000.0
2008-01-07 01:14:00,160.285,160.295,160.24,160.28,325600000.0
2008-01-07 01:15:00,160.28,160.28,160.26,160.265,295400000.0
2008-01-07 01:16:00,160.265,160.265,160.245,160.255,343900001.0
2008-01-07 01:17:00,160.255,160.26,160.255,160.255,218000000.0
2008-01-07 01:18:00,160.255,160.26,160.25,160.26,346400000.0
2008-01-07 01:19:00,160.26,160.26,160.25,160.26,49000000.0
2008-01-07 01:20:00,160.25,160.26,160.25,160.26,79800000.0
2008-01-07 01:21:00,160.26,160.26,160.25,160.255,256000000.0
2008-01-07 01:22:00,160.255,160.3,160.255,160.295,392800000.0
2008-01-07 01:23:00,160.295,160.295,160.275,160.28,322300000.0
2008-01-07 01:24:00,160.28,160.285,160.275,160.275,127700000.0
2008-01-07 01:25:00,160.265,160.28,160.265,160.28,72000000.0
2008-01-07 01:26:00,160.28,160.28,160.265,160.275,165000000.0
2008-01-07 01:27:00,160.275,160.28,160.27,160.275,164500000.0
2008-01-07 01:28:00,160.275,160.275,160.27,160.275,179000000.0
2008-01-07 01:29:00,160.275,160.28,160.275,160.28,65700000.0
2008-01-07 01:30:00,160.28,160.29,160.255,160.265,193700000.0
2008-01-07 01:31:00,160.265,160.265,160.26,160.26,28300000.0
2008-01-07 01:32:00,160.26,160.275,160.255,160.275,102300000.0
2008-01-07 01:33:00,160.27,160.285,160.27,160.275,136800000.0
2008-01-07 01:34:00,160.27,160.285,160.27,160.285,84700000.0
2008-01-07 01:35:00,160.285,160.285,160.26,160.26,43000000.0
2008-01-07 01:36:00,160.265,160.285,160.26,160.28,343800000.0
2008-01-07 01:37:00,160.28,160.285,160.275,160.28,247500000.0
2008-01-07 01:38:00,160.28,160.29,160.27,160.275,271900000.0
2008-01-07 01:39:00,160.28,160.305,160.27,160.305,275200001.0
2008-01-07 01:40:00,160.305,160.32,160.295,160.31,456000000.0
2008-01-07 01:41:00,160.31,160.325,160.31,160.315,132700000.0
2008-01-07 01:42:00,160.32,160.345,160.315,160.34,424000000.0
2008-01-07 01:43:00,160.335,160.37,160.335,160.345,491800000.0
2008-01-07 01:44:00,160.345,160.36,160.34,160.345,392800000.0
2008-01-07 01:45:00,160.34,160.355,160.33,160.34,456300000.0
2008-01-07 01:46:00,160.335,160.335,160.315,160.335,281500000.0
2008-01-07 01:47:00,160.335,160.36,160.28,160.3,300200000.0
2008-01-07 01:48:00,160.3,160.33,160.28,160.29,305800000.0
2008-01-07 01:49:00,160.29,160.31,160.29,160.29,80200000.0
2008-01-07 01:50:00,160.29,160.295,160.28,160.295,174000000.0
2008-01-07 01:51:00,160.295,160.295,160.275,160.275,398900000.0
2008-01-07 01:52:00,160.275,160.285,160.235,160.24,365399999.0
2008-01-07 01:53:00,160.24,160.275,160.24,160.27,139000000.0
2008-01-07 01:54:00,160.27,160.295,160.24,160.25,371800000.0
2008-01-07 01:55:00,160.25,160.265,160.24,160.265,183300000.0
2008-01-07 01:56:00,160.275,160.275,160.24,160.255,140200000.0
2008-01-07 01:57:00,160.255,160.255,160.245,160.255,66000000.0
2008-01-07 01:58:00,160.25,160.255,160.215,160.22,247100000.0
2008-01-07 01:59:00,160.22,160.22,160.215,160.22,195000000.0
2008-01-07 02:00:00,160.22,160.22,160.115,160.115,394900000.0
2008-01-07 02:01:00,160.115,160.14,160.115,160.135,502999999.0
2008-01-07 02:02:00,160.135,160.17,160.115,160.155,426900000.0
2008-01-07 02:03:00,160.155,160.165,160.15,160.15,220300000.0
2008-01-07 02:04:00,160.15,160.16,160.145,160.15,259000000.0
2008-01-07 02:05:00,160.15,160.175,160.15,160.16,137800000.0
2008-01-07 02:06:00,160.16,160.19,160.145,160.19,638499999.0
2008-01-07 02:07:00,160.19,160.205,160.14,160.17,635300001.0
2008-01-07 02:08:00,160.165,160.255,160.165,160.25,293000000.0
2008-01-07 02:09:00,160.25,160.255,160.205,160.225,218600000.0
2008-01-07 02:10:00,160.22,160.26,160.215,160.25,325600000.0
2008-01-07 02:11:00,160.25,160.26,160.235,160.25,303600000.0
2008-01-07 02:12:00,160.25,160.25,160.245,160.25,273900000.0
2008-01-07 02:13:00,160.255,160.255,160.23,160.24,579900000.0
2008-01-07 02:14:00,160.24,160.24,160.215,160.235,226880000.0
2008-01-07 02:15:00,160.235,160.24,160.22,160.23,256000000.0
2008-01-07 02:16:00,160.23,160.275,160.225,160.25,943200000.0
2008-01-07 02:17:00,160.25,160.285,160.245,160.28,794000000.0
2008-01-07 02:18:00,160.275,160.29,160.22,160.22,591100000.0
2008-01-07 02:19:00,160.225,160.24,160.215,160.235,439500000.0
2008-01-07 02:20:00,160.235,160.28,160.235,160.275,378400000.0
2008-01-07 02:21:00,160.275,160.295,160.265,160.29,516199999.0
2008-01-07 02:22:00,160.285,160.285,160.245,160.245,432100006.0
2008-01-07 02:23:00,160.245,160.27,160.235,160.235,699861537.0
2008-01-07 02:24:00,160.235,160.26,160.23,160.255,472234580.0
2008-01-07 02:25:00,160.255,160.28,160.255,160.26,466699996.0
2008-01-07 02:26:00,160.26,160.305,160.26,160.3,482399999.0
2008-01-07 02:27:00,160.3,160.3,160.25,160.275,593399999.0
2008-01-07 02:28:00,160.28,160.295,160.27,160.27,267200000.0
2008-01-07 02:29:00,160.265,160.285,160.265,160.275,642499989.0
2008-01-07 02:30:00,160.28,160.325,160.275,160.325,481499994.0
2008-01-07 02:31:00,160.325,160.325,160.285,160.29,210900000.0
2008-01-07 02:32:00,160.29,160.31,160.27,160.3,113600000.0
2008-01-07 02:33:00,160.3,160.31,160.295,160.295,90600000.0
2008-01-07 02:34:00,160.295,160.325,160.275,160.285,341800000.0
2008-01-07 02:35:00,160.285,160.305,160.275,160.3,675799998.0
2008-01-07 02:36:00,160.3,160.325,160.3,160.32,197700000.0
2008-01-07 02:37:00,160.315,160.325,160.305,160.305,159300000.0
2008-01-07 02:38:00,160.305,160.305,160.28,160.295,370200000.0
2008-01-07 02:39:00,160.295,160.305,160.295,160.305,208000000.0
2008-01-07 02:40:00,160.315,160.33,160.315,160.325,296200000.0
2008-01-07 02:41:00,160.325,160.33,160.275,160.3,522899996.0
2008-01-07 02:42:00,160.3,160.315,160.295,160.315,373700000.0
2008-01-07 02:43:00,160.315,160.35,160.315,160.34,595200000.0
2008-01-07 02:44:00,160.34,160.385,160.325,160.385,291000000.0
2008-01-07 02:45:00,160.385,160.385,160.35,160.355,162000000.0
2008-01-07 02:46:00,160.355,160.375,160.35,160.375,126300000.0
2008-01-07 02:47:00,160.37,160.38,160.355,160.36,312000000.0
2008-01-07 02:48:00,160.36,160.39,160.345,160.39,335800000.0
2008-01-07 02:49:00,160.39,160.435,160.39,160.39,252600000.0
2008-01-07 02:50:00,160.39,160.415,160.39,160.41,369400002.0
2008-01-07 02:51:00,160.41,160.44,160.405,160.425,211900000.0
2008-01-07 02:52:00,160.425,160.54,160.4,160.53,724035953.0
2008-01-07 02:53:00,160.53,160.58,160.49,160.5,1061401535.0
2008-01-07 02:54:00,160.5,160.53,160.495,160.505,1074703094.0
2008-01-07 02:55:00,160.505,160.51,160.455,160.475,941641898.0
2008-01-07 02:56:00,160.475,160.485,160.415,160.42,840899997.0
2008-01-07 02:57:00,160.415,160.42,160.375,160.38,764800001.0
2008-01-07 02:58:00,160.38,160.425,160.38,160.425,865500003.0
2008-01-07 02:59:00,160.42,160.44,160.405,160.435,966500000.0
2008-01-07 03:00:00,160.435,160.47,160.425,160.465,581000000.0
2008-01-07 03:01:00,160.46,160.47,160.415,160.42,1068400013.0
2008-01-07 03:02:00,160.42,160.42,160.36,160.405,314900001.0
2008-01-07 03:03:00,160.4,160.425,160.4,160.41,699200004.0
2008-01-07 03:04:00,160.415,160.425,160.405,160.42,433800000.0
2008-01-07 03:05:00,160.42,160.455,160.415,160.44,857200002.0
2008-01-07 03:06:00,160.44,160.455,160.41,160.415,405099999.0
2008-01-07 03:07:00,160.415,160.425,160.41,160.42,472100000.0
2008-01-07 03:08:00,160.42,160.59,160.42,160.59,765100000.0
2008-01-07 03:09:00,160.59,160.63,160.57,160.585,1233100002.0
2008-01-07 03:10:00,160.585,160.595,160.52,160.575,1155500009.0
2008-01-07 03:11:00,160.57,160.58,160.485,160.5,1059700001.0
2008-01-07 03:12:00,160.495,160.565,160.495,160.555,350699998.0
2008-01-07 03:13:00,160.555,160.575,160.53,160.56,310200000.0
2008-01-07 03:14:00,160.56,160.58,160.55,160.565,103000000.0
2008-01-07 03:15:00,160.565,160.6,160.56,160.6,251200000.0
2008-01-07 03:16:00,160.6,160.705,160.6,160.68,640400001.0
2008-01-07 03:17:00,160.68,160.75,160.68,160.72,909753606.0
2008-01-07 03:18:00,160.73,160.73,160.69,160.715,387800000.0
2008-01-07 03:19:00,160.715,160.715,160.625,160.63,1122999998.0
2008-01-07 03:20:00,160.63,160.65,160.63,160.64,534400000.0
2008-01-07 03:21:00,160.64,160.675,160.64,160.65,529600000.0
2008-01-07 03:22:00,160.65,160.65,160.62,160.625,330900000.0
2008-01-07 03:23:00,160.62,160.625,160.61,160.625,508900001.0
2008-01-07 03:24:00,160.63,160.63,160.605,160.61,612800000.0
2008-01-07 03:25:00,160.61,160.625,160.605,160.62,733899998.0
2008-01-07 03:26:00,160.615,160.62,160.58,160.58,429600000.0
2008-01-07 03:27:00,160.58,160.64,160.58,160.615,500699995.0
2008-01-07 03:28:00,160.615,160.665,160.615,160.65,864499997.0
2008-01-07 03:29:00,160.65,160.665,160.65,160.665,565099999.0
2008-01-07 03:30:00,160.665,160.67,160.64,160.65,899599996.0
2008-01-07 03:31:00,160.65,160.73,160.65,160.685,544399999.0
2008-01-07 03:32:00,160.685,160.705,160.675,160.7,616899999.0
2008-01-07 03:33:00,160.705,160.75,160.705,160.71,336300000.0
2008-01-07 03:34:00,160.71,160.725,160.705,160.72,323300000.0
2008-01-07 03:35:00,160.72,160.795,160.715,160.715,528000000.0
2008-01-07 03:36:00,160.715,160.76,160.68,160.695,510899999.0
2008-01-07 03:37:00,160.71,160.815,160.71,160.735,854599995.0
2008-01-07 03:38:00,160.73,160.735,160.7,160.735,288200000.0
2008-01-07 03:39:00,160.735,160.735,160.7,160.72,296000005.0
2008-01-07 03:40:00,160.72,160.72,160.66,160.665,569800000.0
2008-01-07 03:41:00,160.665,160.735,160.645,160.73,1317099999.0
2008-01-07 03:42:00,160.73,160.735,160.705,160.705,993999992.0
2008-01-07 03:43:00,160.705,160.755,160.705,160.75,706699999.0
2008-01-07 03:44:00,160.745,160.75,160.72,160.735,284800000.0
2008-01-07 03:45:00,160.735,160.74,160.71,160.71,171600000.0
2008-01-07 03:46:00,160.71,160.71,160.69,160.695,300800000.0
2008-01-07 03:47:00,160.7,160.705,160.69,160.695,637499999.0
2008-01-07 03:48:00,160.695,160.695,160.645,160.65,506400000.0
2008-01-07 03:49:00,160.645,160.665,160.63,160.64,1244899998.0
2008-01-07 03:50:00,160.645,160.65,160.635,160.635,750299997.0
2008-01-07 03:51:00,160.64,160.655,160.605,160.64,746700002.0
2008-01-07 03:52:00,160.635,160.64,160.615,160.62,908699997.0
2008-01-07 03:53:00,160.62,160.63,160.6,160.6,321600002.0
2008-01-07 03:54:00,160.6,160.62,160.6,160.62,471500000.0
2008-01-07 03:55:00,160.62,160.635,160.605,160.61,322400000.0
2008-01-07 03:56:00,160.61,160.61,160.575,160.6,331200000.0
2008-01-07 03:57:00,160.61,160.61,160.595,160.6,95200000.0
2008-01-07 03:58:00,160.6,160.61,160.59,160.605,221200000.0
2008-01-07 03:59:00,160.61,160.61,160.605,160.605,88800000.0
2008-01-07 04:00:00,160.61,160.61,160.585,160.6,188800000.0
2008-01-07 04:01:00,160.595,160.61,160.585,160.61,242200001.0
2008-01-07 04:02:00,160.61,160.615,160.595,160.605,762799992.0
2008-01-07 04:03:00,160.6,160.62,160.595,160.6,628599999.0
2008-01-07 04:04:00,160.6,160.64,160.595,160.64,480700000.0
2008-01-07 04:05:00,160.635,160.7,160.635,160.685,706700000.0
2008-01-07 04:06:00,160.685,160.685,160.645,160.645,349000000.0
2008-01-07 04:07:00,160.645,160.66,160.635,160.635,505500000.0
2008-01-07 04:08:00,160.635,160.64,160.635,160.64,141900000.0
2008-01-07 04:09:00,160.64,160.645,160.63,160.635,222300000.0
2008-01-07 04:10:00,160.635,160.645,160.635,160.645,124800000.0
2008-01-07 04:11:00,160.645,160.67,160.645,160.645,85400000.0
2008-01-07 04:12:00,160.645,160.65,160.625,160.625,116600000.0
2008-01-07 04:13:00,160.625,160.66,160.625,160.655,214500000.0
2008-01-07 04:14:00,160.655,160.675,160.64,160.67,127200000.0
2008-01-07 04:15:00,160.675,160.68,160.65,160.66,247800000.0
2008-01-07 04:16:00,160.665,160.68,160.655,160.675,482399999.0
2008-01-07 04:17:00,160.675,160.675,160.645,160.645,277600000.0
2008-01-07 04:18:00,160.645,160.66,160.645,160.65,192200000.0
2008-01-07 04:19:00,160.655,160.665,160.64,160.655,273100000.0
2008-01-07 04:20:00,160.655,160.655,160.61,160.62,264000000.0
2008-01-07 04:21:00,160.62,160.62,160.59,160.59,366300000.0
2008-01-07 04:22:00,160.585,160.605,160.575,160.585,433700000.0
2008-01-07 04:23:00,160.585,160.59,160.505,160.525,680600002.0
2008-01-07 04:24:00,160.525,160.545,160.51,160.515,571800001.0
2008-01-07 04:25:00,160.515,160.53,160.515,160.52,282000000.0
2008-01-07 04:26:00,160.52,160.535,160.515,160.53,354300000.0
2008-01-07 04:27:00,160.535,160.56,160.52,160.56,559299999.0
2008-01-07 04:28:00,160.56,160.56,160.53,160.545,256400000.0
2008-01-07 04:29:00,160.545,160.55,160.54,160.545,80000000.0
2008-01-07 04:30:00,160.545,160.545,160.515,160.515,134600000.0
2008-01-07 04:31:00,160.515,160.515,160.5,160.5,232146619.0
2008-01-07 04:32:00,160.5,160.505,160.47,160.485,697000003.0
2008-01-07 04:33:00,160.48,160.49,160.435,160.45,571000002.0
2008-01-07 04:34:00,160.45,160.46,160.43,160.43,112400000.0
2008-01-07 04:35:00,160.43,160.485,160.43,160.475,583400000.0
2008-01-07 04:36:00,160.475,160.475,160.37,160.395,383000000.0
2008-01-07 04:37:00,160.395,160.395,160.345,160.37,305600000.0
2008-01-07 04:38:00,160.37,160.375,160.335,160.335,468799999.0
2008-01-07 04:39:00,160.335,160.335,160.26,160.275,523600000.0
2008-01-07 04:40:00,160.275,160.29,160.225,160.29,174800000.0
2008-01-07 04:41:00,160.29,160.29,160.21,160.215,333735585.0
2008-01-07 04:42:00,160.215,160.265,160.21,160.245,174000000.0
2008-01-07 04:43:00,160.25,160.26,160.23,160.255,144900000.0
2008-01-07 04:44:00,160.26,160.295,160.255,160.28,120200000.0
2008-01-07 04:45:00,160.27,160.29,160.26,160.28,91025000.0
2008-01-07 04:46:00,160.275,160.28,160.27,160.28,17125000.0
2008-01-07 04:47:00,160.28,160.28,160.24,160.24,103525000.0
2008-01-07 04:48:00,160.24,160.24,160.19,160.205,165234714.0
2008-01-07 04:49:00,160.205,160.22,160.195,160.205,172869392.0
2008-01-07 04:50:00,160.205,160.24,160.205,160.23,95800000.0
2008-01-07 04:51:00,160.23,160.23,160.18,160.215,223300000.0
2008-01-07 04:52:00,160.215,160.24,160.205,160.215,262208086.0
2008-01-07 04:53:00,160.22,160.25,160.21,160.25,233700000.0
2008-01-07 04:54:00,160.25,160.3,160.24,160.28,245300000.0
2008-01-07 04:55:00,160.28,160.3,160.275,160.295,302800000.0
2008-01-07 04:56:00,160.295,160.305,160.28,160.29,712100001.0
2008-01-07 04:57:00,160.3,160.3,160.28,160.29,543599999.0
2008-01-07 04:58:00,160.295,160.3,160.285,160.295,1193999999.0
2008-01-07 04:59:00,160.295,160.305,160.29,160.29,358200000.0
2008-01-07 05:00:00,160.29,160.335,160.29,160.335,970400007.0
2008-01-07 05:01:00,160.335,160.335,160.315,160.32,260100000.0
2008-01-07 05:02:00,160.315,160.385,160.315,160.385,850499999.0
2008-01-07 05:03:00,160.38,160.385,160.355,160.37,347399999.0
2008-01-07 05:04:00,160.37,160.37,160.305,160.305,396700000.0
2008-01-07 05:05:00,160.305,160.315,160.27,160.31,393700002.0
2008-01-07 05:06:00,160.31,160.33,160.285,160.31,401800000.0
2008-01-07 05:07:00,160.31,160.325,160.305,160.315,164500000.0
2008-01-07 05:08:00,160.315,160.325,160.305,160.315,208900000.0
2008-01-07 05:09:00,160.31,160.31,160.28,160.28,79100000.0
2008-01-07 05:10:00,160.28,160.315,160.275,160.31,61800000.0
2008-01-07 05:11:00,160.31,160.31,160.29,160.295,64000000.0
2008-01-07 05:12:00,160.295,160.305,160.29,160.3,42800000.0
2008-01-07 05:13:00,160.3,160.31,160.295,160.31,72800000.0
2008-01-07 05:14:00,160.305,160.325,160.28,160.29,160200000.0
2008-01-07 05:15:00,160.29,160.325,160.285,160.32,228300000.0
2008-01-07 05:16:00,160.315,160.315,160.275,160.275,715899994.0
2008-01-07 05:17:00,160.275,160.3,160.265,160.295,112000000.0
2008-01-07 05:18:00,160.295,160.3,160.285,160.295,89300000.0
2008-01-07 05:19:00,160.295,160.31,160.28,160.29,504100000.0
2008-01-07 05:20:00,160.29,160.325,160.29,160.315,171900000.0
2008-01-07 05:21:00,160.32,160.33,160.31,160.31,296999999.0
2008-01-07 05:22:00,160.31,160.32,160.3,160.305,324000000.0
2008-01-07 05:23:00,160.3,160.32,160.295,160.32,251400001.0
2008-01-07 05:24:00,160.31,160.345,160.31,160.34,246800000.0
2008-01-07 05:25:00,160.34,160.35,160.33,160.335,186600000.0
2008-01-07 05:26:00,160.335,160.34,160.325,160.33,371700000.0
2008-01-07 05:27:00,160.335,160.34,160.31,160.34,454900004.0
2008-01-07 05:28:00,160.335,160.345,160.33,160.33,605800000.0
2008-01-07 05:29:00,160.33,160.345,160.33,160.345,132800000.0
2008-01-07 05:30:00,160.345,160.38,160.345,160.375,563199999.0
2008-01-07 05:31:00,160.375,160.375,160.315,160.34,270800000.0
2008-01-07 05:32:00,160.34,160.38,160.34,160.375,561599997.0
2008-01-07 05:33:00,160.375,160.38,160.345,160.355,953899999.0
2008-01-07 05:34:00,160.355,160.355,160.325,160.345,677900000.0
2008-01-07 05:35:00,160.345,160.355,160.345,160.355,240900001.0
2008-01-07 05:36:00,160.355,160.4,160.35,160.355,759999997.0
2008-01-07 05:37:00,160.355,160.36,160.34,160.35,511699998.0
2008-01-07 05:38:00,160.35,160.355,160.29,160.295,663725087.0
2008-01-07 05:39:00,160.295,160.3,160.26,160.27,318800000.0
2008-01-07 05:40:00,160.27,160.28,160.23,160.26,889362539.0
2008-01-07 05:41:00,160.26,160.275,160.255,160.275,601400008.0
2008-01-07 05:42:00,160.275,160.295,160.26,160.265,448100004.0
2008-01-07 05:43:00,160.265,160.275,160.225,160.265,888400000.0
2008-01-07 05:44:00,160.26,160.285,160.21,160.255,1228500001.0
2008-01-07 05:45:00,160.255,160.26,160.205,160.25,1141599998.0
2008-01-07 05:46:00,160.245,160.25,160.225,160.225,641200002.0
2008-01-07 05:47:00,160.225,160.265,160.205,160.245,379700000.0
2008-01-07 05:48:00,160.245,160.27,160.245,160.255,471600000.0
2008-01-07 05:49:00,160.255,160.295,160.255,160.285,395100000.0
2008-01-07 05:50:00,160.285,160.345,160.27,160.345,642900000.0
2008-01-07 05:51:00,160.345,160.385,160.335,160.37,521600000.0
2008-01-07 05:52:00,160.37,160.375,160.325,160.325,492100000.0
2008-01-07 05:53:00,160.325,160.325,160.31,160.325,286600000.0
2008-01-07 05:54:00,160.32,160.335,160.315,160.33,356900000.0
2008-01-07 05:55:00,160.33,160.35,160.325,160.325,309700000.0
2008-01-07 05:56:00,160.325,160.345,160.32,160.325,541999999.0
2008-01-07 05:57:00,160.325,160.34,160.305,160.34,337000000.0
2008-01-07 05:58:00,160.345,160.355,160.33,160.355,531000000.0
2008-01-07 05:59:00,160.355,160.355,160.335,160.335,467500000.0
2008-01-07 06:00:00,160.335,160.335,160.305,160.305,702700000.0
2008-01-07 06:01:00,160.305,160.305,160.28,160.295,353300000.0
2008-01-07 06:02:00,160.29,160.315,160.29,160.305,307400000.0
2008-01-07 06:03:00,160.305,160.345,160.305,160.335,416400000.0
2008-01-07 06:04:00,160.335,160.335,160.305,160.315,416900000.0
2008-01-07 06:05:00,160.315,160.315,160.285,160.295,741200002.0
2008-01-07 06:06:00,160.295,160.315,160.295,160.315,478500006.0
2008-01-07 06:07:00,160.31,160.345,160.305,160.335,555900000.0
2008-01-07 06:08:00,160.335,160.375,160.335,160.355,608100000.0
2008-01-07 06:09:00,160.355,160.375,160.305,160.305,527700000.0
2008-01-07 06:10:00,160.315,160.325,160.295,160.305,353500000.0
2008-01-07 06:11:00,160.305,160.305,160.3,160.305,40800000.0
2008-01-07 06:12:00,160.3,160.335,160.29,160.31,270600000.0
2008-01-07 06:13:00,160.305,160.32,160.305,160.315,226000000.0
2008-01-07 06:14:00,160.315,160.325,160.31,160.325,128500000.0
2008-01-07 06:15:00,160.32,160.33,160.32,160.33,179100000.0
2008-01-07 06:16:00,160.33,160.335,160.325,160.335,248800000.0
2008-01-07 06:17:00,160.335,160.345,160.31,160.325,385300000.0
2008-01-07 06:18:00,160.325,160.33,160.32,160.32,108800000.0
2008-01-07 06:19:00,160.325,160.345,160.32,160.345,46400000.0
2008-01-07 06:20:00,160.335,160.37,160.335,160.36,60000000.0
2008-01-07 06:21:00,160.36,160.36,160.335,160.35,58400000.0
2008-01-07 06:22:00,160.35,160.375,160.345,160.37,88800000.0
2008-01-07 06:23:00,160.37,160.39,160.365,160.37,151400000.0
2008-01-07 06:24:00,160.375,160.39,160.365,160.385,131200000.0
2008-01-07 06:25:00,160.385,160.415,160.38,160.395,531000000.0
2008-01-07 06:26:00,160.395,160.405,160.38,160.38,298600000.0
2008-01-07 06:27:00,160.385,160.39,160.375,160.375,179000000.0
2008-01-07 06:28:00,160.375,160.375,160.355,160.355,242400000.0
2008-01-07 06:29:00,160.355,160.355,160.33,160.33,397000000.0
2008-01-07 06:30:00,160.34,160.355,160.34,160.355,349000000.0
2008-01-07 06:31:00,160.345,160.355,160.325,160.325,534500000.0
2008-01-07 06:32:00,160.325,160.325,160.295,160.305,395500000.0
2008-01-07 06:33:00,160.305,160.31,160.29,160.305,274500000.0
2008-01-07 06:34:00,160.305,160.36,160.305,160.35,486000000.0
2008-01-07 06:35:00,160.35,160.35,160.31,160.32,213500000.0
2008-01-07 06:36:00,160.32,160.32,160.29,160.29,171900000.0
2008-01-07 06:37:00,160.29,160.305,160.285,160.295,266800000.0
2008-01-07 06:38:00,160.295,160.33,160.295,160.3,296600000.0
2008-01-07 06:39:00,160.3,160.315,160.3,160.31,152700000.0
2008-01-07 06:40:00,160.31,160.32,160.305,160.315,178400000.0
2008-01-07 06:41:00,160.315,160.315,160.3,160.3,93600000.0
2008-01-07 06:42:00,160.305,160.305,160.285,160.295,148000000.0
2008-01-07 06:43:00,160.3,160.3,160.28,160.285,163100000.0
2008-01-07 06:44:00,160.285,160.295,160.28,160.295,209200000.0
2008-01-07 06:45:00,160.295,160.315,160.285,160.315,211600000.0
2008-01-07 06:46:00,160.315,160.33,160.295,160.315,269600000.0
2008-01-07 06:47:00,160.315,160.33,160.31,160.315,114400000.0
2008-01-07 06:48:00,160.315,160.315,160.305,160.31,78400000.0
2008-01-07 06:49:00,160.305,160.325,160.305,160.325,121600000.0
2008-01-07 06:50:00,160.325,160.35,160.325,160.345,64800000.0
2008-01-07 06:51:00,160.345,160.36,160.345,160.345,176800000.0
2008-01-07 06:52:00,160.345,160.345,160.33,160.345,451300000.0
2008-01-07 06:53:00,160.345,160.345,160.3,160.32,651600000.0
2008-01-07 06:54:00,160.32,160.325,160.305,160.31,526400000.0
2008-01-07 06:55:00,160.305,160.32,160.305,160.305,507900000.0
2008-01-07 06:56:00,160.315,160.32,160.305,160.32,314300000.0
2008-01-07 06:57:00,160.315,160.335,160.315,160.335,325400000.0
2008-01-07 06:58:00,160.335,160.34,160.32,160.32,376200000.0
2008-01-07 06:59:00,160.32,160.35,160.32,160.335,512200000.0
2008-01-07 07:00:00,160.335,160.375,160.335,160.355,584400000.0
2008-01-07 07:01:00,160.355,160.385,160.355,160.375,923900002.0
2008-01-07 07:02:00,160.375,160.375,160.355,160.365,444200000.0
2008-01-07 07:03:00,160.365,160.38,160.335,160.335,519500000.0
2008-01-07 07:04:00,160.335,160.385,160.335,160.375,531500000.0
2008-01-07 07:05:00,160.375,160.415,160.37,160.41,348100000.0
2008-01-07 07:06:00,160.41,160.415,160.36,160.375,515800000.0
2008-01-07 07:07:00,160.375,160.39,160.36,160.39,344600000.0
2008-01-07 07:08:00,160.39,160.425,160.385,160.42,264600000.0
2008-01-07 07:09:00,160.42,160.425,160.395,160.405,363300000.0
2008-01-07 07:10:00,160.405,160.415,160.395,160.395,481100001.0
2008-01-07 07:11:00,160.395,160.395,160.36,160.37,311600000.0
2008-01-07 07:12:00,160.37,160.38,160.365,160.375,162400000.0
2008-01-07 07:13:00,160.375,160.385,160.35,160.385,435000000.0
2008-01-07 07:14:00,160.385,160.395,160.37,160.375,366700000.0
2008-01-07 07:15:00,160.375,160.385,160.37,160.385,237600000.0
2008-01-07 07:16:00,160.385,160.405,160.385,160.405,326800000.0
2008-01-07 07:17:00,160.405,160.455,160.405,160.455,303400000.0
2008-01-07 07:18:00,160.455,160.515,160.455,160.515,828800000.0
2008-01-07 07:19:00,160.535,160.535,160.495,160.495,954600001.0
2008-01-07 07:20:00,160.495,160.495,160.475,160.485,658400002.0
2008-01-07 07:21:00,160.485,160.485,160.46,160.46,789800000.0
2008-01-07 07:22:00,160.46,160.475,160.44,160.455,773500000.0
2008-01-07 07:23:00,160.455,160.475,160.445,160.455,745400002.0
2008-01-07 07:24:00,160.455,160.545,160.455,160.525,1118200000.0
2008-01-07 07:25:00,160.525,160.535,160.475,160.48,806500000.0
2008-01-07 07:26:00,160.48,160.485,160.475,160.475,641300000.0
2008-01-07 07:27:00,160.475,160.495,160.475,160.495,474200000.0
2008-01-07 07:28:00,160.495,160.505,160.47,160.505,408500000.0
2008-01-07 07:29:00,160.505,160.545,160.505,160.505,811700000.0
2008-01-07 07:30:00,160.505,160.535,160.505,160.535,531100000.0
2008-01-07 07:31:00,160.535,160.565,160.51,160.56,469400000.0
2008-01-07 07:32:00,160.56,160.565,160.545,160.555,260500000.0
2008-01-07 07:33:00,160.555,160.59,160.55,160.58,382400000.0
2008-01-07 07:34:00,160.585,160.605,160.575,160.585,428000000.0
2008-01-07 07:35:00,160.585,160.585,160.545,160.555,464200000.0
2008-01-07 07:36:00,160.555,160.58,160.555,160.565,352500000.0
2008-01-07 07:37:00,160.565,160.585,160.555,160.555,407400000.0
2008-01-07 07:38:00,160.555,160.56,160.54,160.545,412500000.0
2008-01-07 07:39:00,160.545,160.545,160.52,160.52,237400000.0
2008-01-07 07:40:00,160.525,160.56,160.52,160.555,471700001.0
2008-01-07 07:41:00,160.555,160.57,160.54,160.555,540800001.0
2008-01-07 07:42:00,160.555,160.565,160.545,160.555,375300000.0
2008-01-07 07:43:00,160.555,160.575,160.54,160.57,614100001.0
2008-01-07 07:44:00,160.58,160.585,160.565,160.575,291300000.0
2008-01-07 07:45:00,160.575,160.58,160.555,160.56,54400000.0
2008-01-07 07:46:00,160.56,160.56,160.525,160.545,242400000.0
2008-01-07 07:47:00,160.545,160.555,160.54,160.55,258600000.0
2008-01-07 07:48:00,160.55,160.55,160.53,160.535,707299999.0
2008-01-07 07:49:00,160.54,160.54,160.525,160.54,451499999.0
2008-01-07 07:50:00,160.54,160.555,160.53,160.545,934600001.0
2008-01-07 07:51:00,160.54,160.545,160.52,160.53,564699999.0
2008-01-07 07:52:00,160.53,160.545,160.51,160.54,723800002.0
2008-01-07 07:53:00,160.54,160.55,160.52,160.55,282400000.0
2008-01-07 07:54:00,160.55,160.565,160.53,160.55,417000000.0
2008-01-07 07:55:00,160.55,160.55,160.54,160.54,219200000.0
2008-01-07 07:56:00,160.54,160.56,160.54,160.555,272899999.0
2008-01-07 07:57:00,160.555,160.56,160.54,160.555,470099999.0
2008-01-07 07:58:00,160.555,160.56,160.535,160.545,571400001.0
2008-01-07 07:59:00,160.545,160.55,160.535,160.55,511399999.0
2008-01-07 08:00:00,160.545,160.555,160.465,160.49,1086300000.0
2008-01-07 08:01:00,160.49,160.505,160.445,160.46,424500000.0
2008-01-07 08:02:00,160.46,160.465,160.445,160.46,359200000.0
2008-01-07 08:03:00,160.455,160.465,160.455,160.46,223200000.0
2008-01-07 08:04:00,160.46,160.46,160.44,160.45,394400000.0
2008-01-07 08:05:00,160.45,160.455,160.415,160.42,574282055.0
2008-01-07 08:06:00,160.42,160.44,160.42,160.43,346344385.0
2008-01-07 08:07:00,160.43,160.43,160.42,160.42,386400000.0
2008-01-07 08:08:00,160.43,160.435,160.415,160.42,431199997.0
2008-01-07 08:09:00,160.42,160.43,160.42,160.43,196800000.0
2008-01-07 08:10:00,160.43,160.435,160.42,160.43,335200000.0
2008-01-07 08:11:00,160.43,160.465,160.42,160.45,515700004.0
2008-01-07 08:12:00,160.455,160.455,160.45,160.455,253800003.0
2008-01-07 08:13:00,160.46,160.47,160.44,160.45,650499999.0
2008-01-07 08:14:00,160.45,160.475,160.45,160.465,612800000.0
2008-01-07 08:15:00,160.465,160.485,160.465,160.475,401600000.0
2008-01-07 08:16:00,160.475,160.5,160.46,160.46,505800000.0
2008-01-07 08:17:00,160.46,160.475,160.43,160.445,629799999.0
2008-01-07 08:18:00,160.45,160.45,160.41,160.435,714500006.0
2008-01-07 08:19:00,160.435,160.44,160.415,160.43,815600000.0
2008-01-07 08:20:00,160.425,160.43,160.4,160.4,653600000.0
2008-01-07 08:21:00,160.405,160.405,160.385,160.395,511400000.0
2008-01-07 08:22:00,160.395,160.395,160.36,160.37,1004199998.0
2008-01-07 08:23:00,160.375,160.38,160.34,160.345,1232699997.0
2008-01-07 08:24:00,160.345,160.35,160.34,160.34,544300001.0
2008-01-07 08:25:00,160.345,160.365,160.34,160.35,759700000.0
2008-01-07 08:26:00,160.355,160.355,160.33,160.335,313299999.0
2008-01-07 08:27:00,160.335,160.355,160.335,160.345,342400000.0
2008-01-07 08:28:00,160.345,160.35,160.345,160.35,276000000.0
2008-01-07 08:29:00,160.345,160.36,160.335,160.35,214100000.0
2008-01-07 08:30:00,160.355,160.365,160.35,160.36,165700000.0
2008-01-07 08:31:00,160.36,160.385,160.355,160.375,497000000.0
2008-01-07 08:32:00,160.375,160.375,160.355,160.365,257600000.0
2008-01-07 08:33:00,160.36,160.38,160.355,160.375,420500000.0
2008-01-07 08:34:00,160.375,160.38,160.36,160.36,328000000.0
2008-01-07 08:35:00,160.36,160.36,160.345,160.355,329100000.0
2008-01-07 08:36:00,160.355,160.365,160.305,160.33,540500000.0
2008-01-07 08:37:00,160.33,160.355,160.325,160.34,387300000.0
2008-01-07 08:38:00,160.34,160.34,160.315,160.335,180800000.0
2008-01-07 08:39:00,160.335,160.335,160.26,160.27,464800000.0
2008-01-07 08:40:00,160.27,160.275,160.23,160.23,551300000.0
2008-01-07 08:41:00,160.23,160.235,160.2,160.21,881799999.0
2008-01-07 08:42:00,160.205,160.215,160.18,160.215,435300000.0
2008-01-07 08:43:00,160.215,160.23,160.215,160.22,520800000.0
2008-01-07 08:44:00,160.22,160.24,160.21,160.235,340000000.0
2008-01-07 08:45:00,160.23,160.28,160.23,160.265,861800002.0
2008-01-07 08:46:00,160.265,160.27,160.255,160.26,462600004.0
2008-01-07 08:47:00,160.26,160.32,160.26,160.32,358900000.0
2008-01-07 08:48:00,160.315,160.32,160.3,160.32,498300003.0
2008-01-07 08:49:00,160.315,160.32,160.305,160.315,405600000.0
2008-01-07 08:50:00,160.31,160.315,160.305,160.315,286100000.0
2008-01-07 08:51:00,160.31,160.33,160.305,160.325,379200000.0
2008-01-07 08:52:00,160.33,160.355,160.32,160.355,285200000.0
2008-01-07 08:53:00,160.355,160.355,160.31,160.315,801200005.0
2008-01-07 08:54:00,160.32,160.335,160.315,160.335,393300000.0
2008-01-07 08:55:00,160.335,160.35,160.33,160.34,423199999.0
2008-01-07 08:56:00,160.335,160.375,160.335,160.375,397600000.0
2008-01-07 08:57:00,160.375,160.38,160.37,160.37,104000000.0
2008-01-07 08:58:00,160.37,160.385,160.37,160.38,167200000.0
2008-01-07 08:59:00,160.38,160.41,160.375,160.405,347200000.0
2008-01-07 09:00:00,160.405,160.41,160.37,160.38,573700000.0
2008-01-07 09:01:00,160.38,160.385,160.37,160.375,170200000.0
2008-01-07 09:02:00,160.375,160.385,160.35,160.355,565100000.0
2008-01-07 09:03:00,160.355,160.375,160.345,160.36,418300000.0
2008-01-07 09:04:00,160.365,160.385,160.355,160.36,453300000.0
2008-01-07 09:05:00,160.36,160.385,160.35,160.385,237300000.0
2008-01-07 09:06:00,160.385,160.39,160.375,160.385,124800000.0
2008-01-07 09:07:00,160.385,160.385,160.305,160.325,312400000.0
2008-01-07 09:08:00,160.325,160.335,160.295,160.295,489800004.0
2008-01-07 09:09:00,160.295,160.3,160.25,160.27,919100003.0
2008-01-07 09:10:00,160.275,160.275,160.225,160.235,440599998.0
2008-01-07 09:11:00,160.235,160.25,160.235,160.245,564800010.0
2008-01-07 09:12:00,160.25,160.255,160.225,160.235,1003600001.0
2008-01-07 09:13:00,160.235,160.26,160.215,160.255,720599999.0
2008-01-07 09:14:00,160.26,160.28,160.205,160.215,518100000.0
2008-01-07 09:15:00,160.215,160.245,160.215,160.24,336000000.0
2008-01-07 09:16:00,160.24,160.25,160.23,160.245,453300000.0
2008-01-07 09:17:00,160.245,160.27,160.24,160.27,529699999.0
2008-01-07 09:18:00,160.27,160.3,160.25,160.3,536000001.0
2008-01-07 09:19:00,160.3,160.335,160.295,160.335,551900000.0
2008-01-07 09:20:00,160.345,160.405,160.345,160.395,422200000.0
2008-01-07 09:21:00,160.395,160.395,160.33,160.38,652799999.0
2008-01-07 09:22:00,160.38,160.475,160.38,160.445,651500000.0
2008-01-07 09:23:00,160.445,160.485,160.425,160.475,635600000.0
2008-01-07 09:24:00,160.475,160.49,160.42,160.445,700600000.0
2008-01-07 09:25:00,160.44,160.48,160.44,160.475,435200000.0
2008-01-07 09:26:00,160.475,160.51,160.47,160.475,553300000.0
2008-01-07 09:27:00,160.475,160.495,160.425,160.465,560100001.0
2008-01-07 09:28:00,160.465,160.485,160.445,160.455,448500000.0
2008-01-07 09:29:00,160.455,160.49,160.445,160.46,605600000.0
2008-01-07 09:30:00,160.46,160.48,160.455,160.465,483600000.0
2008-01-07 09:31:00,160.465,160.505,160.46,160.5,870799999.0
2008-01-07 09:32:00,160.505,160.545,160.505,160.505,436900000.0
2008-01-07 09:33:00,160.51,160.53,160.485,160.515,424100000.0
2008-01-07 09:34:00,160.52,160.525,160.5,160.5,279000000.0
2008-01-07 09:35:00,160.5,160.53,160.495,160.53,393700000.0
2008-01-07 09:36:00,160.53,160.53,160.5,160.515,281400000.0
2008-01-07 09:37:00,160.51,160.525,160.495,160.505,500700000.0
2008-01-07 09:38:00,160.505,160.505,160.465,160.47,641799998.0
2008-01-07 09:39:00,160.47,160.475,160.455,160.465,649600000.0
2008-01-07 09:40:00,160.465,160.53,160.46,160.52,571100001.0
2008-01-07 09:41:00,160.52,160.52,160.495,160.5,623600001.0
2008-01-07 09:42:00,160.5,160.615,160.5,160.57,507799999.0
2008-01-07 09:43:00,160.57,160.595,160.565,160.585,532100000.0
2008-01-07 09:44:00,160.585,160.61,160.565,160.585,711699997.0
2008-01-07 09:45:00,160.595,160.595,160.525,160.525,1132699997.0
2008-01-07 09:46:00,160.525,160.54,160.455,160.48,487200000.0
2008-01-07 09:47:00,160.48,160.51,160.45,160.45,660900000.0
2008-01-07 09:48:00,160.45,160.48,160.445,160.465,431300000.0
2008-01-07 09:49:00,160.465,160.49,160.425,160.46,657549999.0
2008-01-07 09:50:00,160.46,160.48,160.405,160.415,655500000.0
2008-01-07 09:51:00,160.415,160.415,160.345,160.355,778300000.0
2008-01-07 09:52:00,160.355,160.385,160.34,160.355,652000003.0
2008-01-07 09:53:00,160.355,160.365,160.305,160.31,634100000.0
2008-01-07 09:54:00,160.32,160.325,160.28,160.325,892899998.0
2008-01-07 09:55:00,160.325,160.375,160.28,160.315,908900000.0
2008-01-07 09:56:00,160.315,160.38,160.315,160.355,161600000.0
2008-01-07 09:57:00,160.355,160.37,160.335,160.355,244750000.0
2008-01-07 09:58:00,160.36,160.365,160.34,160.355,301699998.0
2008-01-07 09:59:00,160.355,160.42,160.34,160.35,565600000.0
2008-01-07 10:00:00,160.355,160.395,160.335,160.335,904800002.0
2008-01-07 10:01:00,160.335,160.39,160.33,160.33,241800000.0
2008-01-07 10:02:00,160.33,160.345,160.3,160.305,158100000.0
2008-01-07 10:03:00,160.305,160.33,160.29,160.325,447300000.0
2008-01-07 10:04:00,160.32,160.355,160.32,160.34,381600000.0
2008-01-07 10:05:00,160.34,160.375,160.34,160.365,507000002.0
2008-01-07 10:06:00,160.365,160.385,160.365,160.375,243400000.0
2008-01-07 10:07:00,160.37,160.395,160.37,160.385,480700000.0
2008-01-07 10:08:00,160.385,160.4,160.37,160.395,368200002.0
2008-01-07 10:09:00,160.395,160.425,160.39,160.395,480300001.0
2008-01-07 10:10:00,160.39,160.475,160.39,160.465,517300000.0
2008-01-07 10:11:00,160.465,160.55,160.465,160.54,555100002.0
2008-01-07 10:12:00,160.54,160.575,160.525,160.555,339499999.0
2008-01-07 10:13:00,160.555,160.58,160.545,160.565,419800002.0
2008-01-07 10:14:00,160.565,160.605,160.535,160.595,829500001.0
2008-01-07 10:15:00,160.605,160.63,160.585,160.605,268000000.0
2008-01-07 10:16:00,160.605,160.62,160.57,160.575,286400000.0
2008-01-07 10:17:00,160.58,160.605,160.58,160.585,318000000.0
2008-01-07 10:18:00,160.585,160.62,160.585,160.6,294399999.0
2008-01-07 10:19:00,160.6,160.615,160.58,160.585,504399999.0
2008-01-07 10:20:00,160.58,160.58,160.545,160.555,426800000.0
2008-01-07 10:21:00,160.555,160.575,160.55,160.55,243600000.0
2008-01-07 10:22:00,160.55,160.56,160.47,160.5,605500002.0
2008-01-07 10:23:00,160.5,160.55,160.495,160.51,489599998.0
2008-01-07 10:24:00,160.515,160.535,160.475,160.48,729399997.0
2008-01-07 10:25:00,160.48,160.495,160.465,160.465,874800001.0
2008-01-07 10:26:00,160.465,160.495,160.465,160.475,612000007.0
2008-01-07 10:27:00,160.475,160.515,160.465,160.51,774000001.0
2008-01-07 10:28:00,160.515,160.56,160.505,160.555,1079799996.0
2008-01-07 10:29:00,160.555,160.56,160.495,160.5,696400000.0
2008-01-07 10:30:00,160.5,160.53,160.495,160.52,890500006.0
2008-01-07 10:31:00,160.535,160.535,160.485,160.49,739800000.0
2008-01-07 10:32:00,160.49,160.515,160.47,160.51,794100001.0
2008-01-07 10:33:00,160.51,160.545,160.51,160.535,690800000.0
2008-01-07 10:34:00,160.525,160.545,160.515,160.52,594300000.0
2008-01-07 10:35:00,160.525,160.535,160.51,160.52,515600000.0
2008-01-07 10:36:00,160.515,160.535,160.51,160.525,556000000.0
2008-01-07 10:37:00,160.525,160.555,160.525,160.55,827799999.0
2008-01-07 10:38:00,160.55,160.55,160.51,160.535,669099999.0
2008-01-07 10:39:00,160.535,160.545,160.52,160.52,934299998.0
2008-01-07 10:40:00,160.52,160.565,160.52,160.545,107400000.0
2008-01-07 10:41:00,160.55,160.56,160.535,160.54,279800000.0
2008-01-07 10:42:00,160.535,160.54,160.525,160.53,108000000.0
2008-01-07 10:43:00,160.53,160.53,160.49,160.51,312799998.0
2008-01-07 10:44:00,160.51,160.535,160.51,160.515,231200000.0
2008-01-07 10:45:00,160.515,160.515,160.475,160.51,468800000.0
2008-01-07 10:46:00,160.51,160.555,160.51,160.53,733999993.0
2008-01-07 10:47:00,160.53,160.555,160.53,160.555,766899994.0
2008-01-07 10:48:00,160.555,160.58,160.545,160.58,306800000.0
2008-01-07 10:49:00,160.58,160.64,160.575,160.625,862300001.0
2008-01-07 10:50:00,160.625,160.665,160.625,160.645,921000014.0
2008-01-07 10:51:00,160.645,160.645,160.625,160.63,649400000.0
2008-01-07 10:52:00,160.63,160.63,160.555,160.565,841000000.0
2008-01-07 10:53:00,160.565,160.575,160.495,160.495,914800003.0
2008-01-07 10:54:00,160.495,160.5,160.46,160.485,657200000.0
2008-01-07 10:55:00,160.485,160.495,160.465,160.495,796199999.0
2008-01-07 10:56:00,160.495,160.505,160.48,160.485,777400001.0
2008-01-07 10:57:00,160.49,160.495,160.465,160.475,654500004.0
2008-01-07 10:58:00,160.48,160.49,160.455,160.46,985699997.0
2008-01-07 10:59:00,160.46,160.47,160.415,160.42,1362099997.0
2008-01-07 11:00:00,160.42,160.46,160.405,160.46,879200002.0
2008-01-07 11:01:00,160.46,160.465,160.44,160.45,758800000.0
2008-01-07 11:02:00,160.45,160.46,160.44,160.44,979500005.0
2008-01-07 11:03:00,160.435,160.465,160.435,160.45,1150700003.0
2008-01-07 11:04:00,160.455,160.475,160.445,160.445,1169000000.0
2008-01-07 11:05:00,160.445,160.46,160.445,160.445,535399995.0
2008-01-07 11:06:00,160.445,160.455,160.445,160.445,415400001.0
2008-01-07 11:07:00,160.445,160.48,160.445,160.46,435800000.0
2008-01-07 11:08:00,160.46,160.54,160.46,160.54,464600000.0
2008-01-07 11:09:00,160.54,160.565,160.48,160.485,613200000.0
2008-01-07 11:10:00,160.485,160.51,160.475,160.475,491000000.0
2008-01-07 11:11:00,160.48,160.51,160.465,160.475,558200001.0
2008-01-07 11:12:00,160.47,160.54,160.47,160.54,607899999.0
2008-01-07 11:13:00,160.54,160.545,160.53,160.545,300300000.0
2008-01-07 11:14:00,160.545,160.6,160.54,160.58,1292700005.0
2008-01-07 11:15:00,160.575,160.585,160.56,160.56,778000000.0
2008-01-07 11:16:00,160.56,160.58,160.56,160.56,552700001.0
2008-01-07 11:17:00,160.56,160.59,160.555,160.575,962799999.0
2008-01-07 11:18:00,160.575,160.575,160.55,160.55,741000000.0
2008-01-07 11:19:00,160.55,160.56,160.535,160.535,937700006.0
2008-01-07 11:20:00,160.535,160.55,160.475,160.485,1109000006.0
2008-01-07 11:21:00,160.49,160.535,160.48,160.535,833200002.0
2008-01-07 11:22:00,160.535,160.55,160.53,160.545,490100000.0
2008-01-07 11:23:00,160.545,160.545,160.505,160.52,633049999.0
2008-01-07 11:24:00,160.52,160.56,160.52,160.555,353200000.0
2008-01-07 11:25:00,160.555,160.565,160.55,160.55,201600000.0
2008-01-07 11:26:00,160.55,160.565,160.515,160.54,468900001.0
2008-01-07 11:27:00,160.54,160.555,160.53,160.545,215800000.0
2008-01-07 11:28:00,160.545,160.555,160.54,160.545,180300000.0
2008-01-07 11:29:00,160.545,160.57,160.545,160.555,187600000.0
2008-01-07 11:30:00,160.555,160.57,160.54,160.54,853299996.0
2008-01-07 11:31:00,160.54,160.56,160.54,160.56,672199996.0
2008-01-07 11:32:00,160.555,160.56,160.55,160.555,242800000.0
2008-01-07 11:33:00,160.555,160.585,160.555,160.58,680299995.0
2008-01-07 11:34:00,160.575,160.625,160.575,160.62,1273100009.0
2008-01-07 11:35:00,160.62,160.62,160.6,160.615,462899999.0
2008-01-07 11:36:00,160.615,160.665,160.61,160.64,1337000005.0
2008-01-07 11:37:00,160.64,160.655,160.63,160.645,535600000.0
2008-01-07 11:38:00,160.645,160.675,160.645,160.655,921599997.0
2008-01-07 11:39:00,160.655,160.66,160.645,160.655,538999998.0
2008-01-07 11:40:00,160.655,160.67,160.65,160.655,733000001.0
2008-01-07 11:41:00,160.655,160.67,160.655,160.67,294600000.0
2008-01-07 11:42:00,160.67,160.685,160.665,160.67,302800000.0
2008-01-07 11:43:00,160.67,160.675,160.655,160.67,543100000.0
2008-01-07 11:44:00,160.665,160.67,160.655,160.67,488799999.0
2008-01-07 11:45:00,160.67,160.68,160.645,160.65,479200000.0
2008-01-07 11:46:00,160.65,160.67,160.645,160.665,621700002.0
2008-01-07 11:47:00,160.665,160.665,160.655,160.66,335200000.0
2008-01-07 11:48:00,160.66,160.66,160.63,160.63,504900000.0
2008-01-07 11:49:00,160.63,160.63,160.61,160.62,470300000.0
2008-01-07 11:50:00,160.62,160.62,160.595,160.61,813699997.0
2008-01-07 11:51:00,160.61,160.62,160.61,160.61,321600000.0
2008-01-07 11:52:00,160.61,160.61,160.6,160.6,571600000.0
2008-01-07 11:53:00,160.6,160.625,160.59,160.625,534800000.0
2008-01-07 11:54:00,160.625,160.635,160.61,160.635,960700000.0
2008-01-07 11:55:00,160.635,160.635,160.625,160.635,707100003.0
2008-01-07 11:56:00,160.635,160.65,160.63,160.65,356400000.0
2008-01-07 11:57:00,160.65,160.665,160.65,160.65,517300002.0
2008-01-07 11:58:00,160.65,160.67,160.64,160.65,390400000.0
2008-01-07 11:59:00,160.65,160.66,160.635,160.645,461000000.0
2008-01-07 12:00:00,160.65,160.675,160.65,160.665,468800000.0
2008-01-07 12:01:00,160.665,160.665,160.64,160.64,410000000.0
2008-01-07 12:02:00,160.64,160.65,160.63,160.64,818599999.0
2008-01-07 12:03:00,160.64,160.68,160.64,160.675,755000000.0
2008-01-07 12:04:00,160.675,160.685,160.665,160.685,407200000.0
2008-01-07 12:05:00,160.685,160.685,160.64,160.665,1262999999.0
2008-01-07 12:06:00,160.665,160.665,160.63,160.63,1041299995.0
2008-01-07 12:07:00,160.63,160.63,160.55,160.58,958400001.0
2008-01-07 12:08:00,160.58,160.615,160.575,160.59,288100000.0
2008-01-07 12:09:00,160.59,160.605,160.57,160.58,753700002.0
2008-01-07 12:10:00,160.58,160.625,160.57,160.605,847399997.0
2008-01-07 12:11:00,160.605,160.62,160.595,160.61,394099999.0
2008-01-07 12:12:00,160.61,160.665,160.61,160.65,478699997.0
2008-01-07 12:13:00,160.645,160.675,160.63,160.67,793699999.0
2008-01-07 12:14:00,160.67,160.82,160.665,160.82,782800000.0
2008-01-07 12:15:00,160.82,160.96,160.82,160.87,1078450000.0
2008-01-07 12:16:00,160.865,160.915,160.83,160.915,552900000.0
2008-01-07 12:17:00,160.92,160.96,160.845,160.875,1228400002.0
2008-01-07 12:18:00,160.88,160.94,160.86,160.87,892400003.0
2008-01-07 12:19:00,160.87,160.9,160.855,160.87,609699998.0
2008-01-07 12:20:00,160.87,160.89,160.815,160.83,922599998.0
2008-01-07 12:21:00,160.83,160.855,160.8,160.8,576200000.0
2008-01-07 12:22:00,160.8,160.85,160.76,160.85,731000000.0
2008-01-07 12:23:00,160.85,160.875,160.845,160.855,135800000.0
2008-01-07 12:24:00,160.845,160.85,160.795,160.84,627299999.0
2008-01-07 12:25:00,160.84,160.885,160.84,160.85,410500000.0
2008-01-07 12:26:00,160.85,160.86,160.81,160.815,435900000.0
2008-01-07 12:27:00,160.815,160.82,160.78,160.78,843600000.0
2008-01-07 12:28:00,160.78,160.795,160.725,160.73,1290900000.0
2008-01-07 12:29:00,160.735,160.755,160.73,160.74,726299995.0
2008-01-07 12:30:00,160.74,160.745,160.73,160.745,690900000.0
2008-01-07 12:31:00,160.745,160.745,160.7,160.71,749400012.0
2008-01-07 12:32:00,160.71,160.755,160.71,160.715,1148600004.0
2008-01-07 12:33:00,160.72,160.755,160.7,160.745,730599998.0
2008-01-07 12:34:00,160.75,160.78,160.745,160.75,809400000.0
2008-01-07 12:35:00,160.75,160.76,160.72,160.73,764299994.0
2008-01-07 12:36:00,160.73,160.74,160.73,160.735,341000000.0
2008-01-07 12:37:00,160.735,160.785,160.73,160.78,366500000.0
2008-01-07 12:38:00,160.78,160.82,160.775,160.79,1048199998.0
2008-01-07 12:39:00,160.79,160.8,160.785,160.795,320000000.0
2008-01-07 12:40:00,160.795,160.795,160.755,160.755,453400000.0
2008-01-07 12:41:00,160.755,160.83,160.755,160.83,576499999.0
2008-01-07 12:42:00,160.83,160.83,160.805,160.83,895499994.0
2008-01-07 12:43:00,160.83,160.84,160.825,160.825,338400000.0
2008-01-07 12:44:00,160.82,160.83,160.81,160.815,348200000.0
2008-01-07 12:45:00,160.815,160.82,160.81,160.81,443200000.0
2008-01-07 12:46:00,160.81,160.84,160.805,160.81,509200000.0
2008-01-07 12:47:00,160.81,160.82,160.74,160.745,871800000.0
2008-01-07 12:48:00,160.745,160.765,160.74,160.75,722400003.0
2008-01-07 12:49:00,160.75,160.75,160.695,160.705,680399997.0
2008-01-07 12:50:00,160.705,160.715,160.695,160.71,837700000.0
2008-01-07 12:51:00,160.71,160.72,160.645,160.645,645800000.0
2008-01-07 12:52:00,160.645,160.65,160.55,160.62,478100000.0
2008-01-07 12:53:00,160.62,160.67,160.605,160.66,642400001.0
2008-01-07 12:54:00,160.66,160.68,160.64,160.65,411750000.0
2008-01-07 12:55:00,160.655,160.67,160.655,160.67,459000000.0
2008-01-07 12:56:00,160.67,160.7,160.67,160.68,608300000.0
2008-01-07 12:57:00,160.685,160.705,160.67,160.695,782099998.0
2008-01-07 12:58:00,160.695,160.705,160.66,160.67,375400000.0
2008-01-07 12:59:00,160.67,160.72,160.665,160.71,421199998.0
2008-01-07 13:00:00,160.71,160.725,160.695,160.7,355300000.0
2008-01-07 13:01:00,160.7,160.715,160.695,160.715,359700000.0
2008-01-07 13:02:00,160.715,160.715,160.695,160.695,503900001.0
2008-01-07 13:03:00,160.695,160.705,160.645,160.66,460400000.0
2008-01-07 13:04:00,160.66,160.67,160.61,160.63,497100000.0
2008-01-07 13:05:00,160.63,160.63,160.595,160.605,498100000.0
2008-01-07 13:06:00,160.61,160.64,160.605,160.63,414599999.0
2008-01-07 13:07:00,160.63,160.635,160.605,160.61,620900000.0
2008-01-07 13:08:00,160.61,160.66,160.605,160.655,611199999.0
2008-01-07 13:09:00,160.645,160.665,160.625,160.65,959499996.0
2008-01-07 13:10:00,160.65,160.675,160.64,160.67,664599999.0
2008-01-07 13:11:00,160.67,160.685,160.66,160.665,301900000.0
2008-01-07 13:12:00,160.665,160.67,160.65,160.665,307600000.0
2008-01-07 13:13:00,160.67,160.69,160.665,160.68,224500000.0
2008-01-07 13:14:00,160.68,160.69,160.67,160.69,354100000.0
2008-01-07 13:15:00,160.685,160.725,160.685,160.71,338100000.0
2008-01-07 13:16:00,160.71,160.72,160.7,160.72,581000003.0
2008-01-07 13:17:00,160.72,160.73,160.695,160.695,190600000.0
2008-01-07 13:18:00,160.685,160.715,160.675,160.715,1191400006.0
2008-01-07 13:19:00,160.71,160.72,160.705,160.72,720400002.0
2008-01-07 13:20:00,160.72,160.72,160.69,160.705,226400000.0
2008-01-07 13:21:00,160.705,160.705,160.665,160.665,409000000.0
2008-01-07 13:22:00,160.665,160.67,160.65,160.65,441900000.0
2008-01-07 13:23:00,160.65,160.665,160.63,160.635,650000001.0
2008-01-07 13:24:00,160.635,160.64,160.625,160.64,648000004.0
2008-01-07 13:25:00,160.64,160.645,160.58,160.58,439600000.0
2008-01-07 13:26:00,160.58,160.58,160.545,160.565,735700002.0
2008-01-07 13:27:00,160.565,160.58,160.54,160.58,279100000.0
2008-01-07 13:28:00,160.575,160.625,160.575,160.625,648700003.0
2008-01-07 13:29:00,160.625,160.65,160.625,160.63,458400000.0
2008-01-07 13:30:00,160.63,160.64,160.61,160.615,278300000.0
2008-01-07 13:31:00,160.62,160.65,160.605,160.645,361999995.0
2008-01-07 13:32:00,160.645,160.655,160.635,160.635,344000000.0
2008-01-07 13:33:00,160.635,160.645,160.61,160.62,440800001.0
2008-01-07 13:34:00,160.625,160.66,160.61,160.62,443499998.0
2008-01-07 13:35:00,160.62,160.62,160.61,160.615,207599999.0
2008-01-07 13:36:00,160.615,160.62,160.605,160.615,606800001.0
2008-01-07 13:37:00,160.615,160.66,160.61,160.66,526599999.0
2008-01-07 13:38:00,160.66,160.66,160.635,160.64,805199998.0
2008-01-07 13:39:00,160.64,160.645,160.595,160.61,777899992.0
2008-01-07 13:40:00,160.615,160.615,160.58,160.59,526000000.0
2008-01-07 13:41:00,160.595,160.595,160.505,160.53,697600000.0
2008-01-07 13:42:00,160.53,160.555,160.52,160.545,496800000.0
2008-01-07 13:43:00,160.545,160.55,160.51,160.54,723300000.0
2008-01-07 13:44:00,160.54,160.55,160.53,160.535,431800000.0
2008-01-07 13:45:00,160.535,160.555,160.525,160.545,802600006.0
2008-01-07 13:46:00,160.545,160.58,160.545,160.575,577200000.0
2008-01-07 13:47:00,160.575,160.58,160.56,160.57,429400001.0
2008-01-07 13:48:00,160.575,160.58,160.565,160.58,408500000.0
2008-01-07 13:49:00,160.58,160.615,160.58,160.6,412300002.0
2008-01-07 13:50:00,160.595,160.63,160.595,160.62,620400001.0
2008-01-07 13:51:00,160.62,160.625,160.595,160.6,762500009.0
2008-01-07 13:52:00,160.595,160.615,160.595,160.605,504500000.0
2008-01-07 13:53:00,160.605,160.62,160.6,160.61,383600000.0
2008-01-07 13:54:00,160.605,160.61,160.6,160.6,452600000.0
2008-01-07 13:55:00,160.6,160.61,160.585,160.585,301399999.0
2008-01-07 13:56:00,160.59,160.6,160.58,160.585,499500000.0
2008-01-07 13:57:00,160.585,160.61,160.585,160.595,365300000.0
2008-01-07 13:58:00,160.595,160.6,160.59,160.595,388999999.0
2008-01-07 13:59:00,160.595,160.6,160.575,160.6,525399992.0
2008-01-07 14:00:00,160.6,160.62,160.59,160.62,669600000.0
2008-01-07 14:01:00,160.62,160.65,160.615,160.63,365800000.0
2008-01-07 14:02:00,160.63,160.645,160.61,160.62,487300000.0
2008-01-07 14:03:00,160.615,160.62,160.595,160.595,924300000.0
2008-01-07 14:04:00,160.59,160.655,160.59,160.655,1234500001.0
2008-01-07 14:05:00,160.655,160.675,160.63,160.67,700600000.0
2008-01-07 14:06:00,160.67,160.69,160.655,160.66,638000001.0
2008-01-07 14:07:00,160.66,160.66,160.625,160.63,599499997.0
2008-01-07 14:08:00,160.635,160.66,160.625,160.66,322100000.0
2008-01-07 14:09:00,160.66,160.67,160.645,160.66,800200005.0
2008-01-07 14:10:00,160.655,160.66,160.65,160.655,487700000.0
2008-01-07 14:11:00,160.655,160.66,160.645,160.66,408400000.0
2008-01-07 14:12:00,160.66,160.66,160.64,160.65,343299999.0
2008-01-07 14:13:00,160.65,160.685,160.64,160.68,328800000.0
2008-01-07 14:14:00,160.685,160.7,160.675,160.685,494199999.0
2008-01-07 14:15:00,160.685,160.71,160.685,160.685,682699999.0
2008-01-07 14:16:00,160.69,160.72,160.665,160.7,503399999.0
2008-01-07 14:17:00,160.7,160.735,160.7,160.72,454500000.0
2008-01-07 14:18:00,160.72,160.725,160.705,160.71,212600000.0
2008-01-07 14:19:00,160.71,160.725,160.71,160.72,139200000.0
2008-01-07 14:20:00,160.72,160.73,160.705,160.73,371000000.0
2008-01-07 14:21:00,160.725,160.73,160.7,160.7,519200002.0
2008-01-07 14:22:00,160.7,160.7,160.655,160.68,524699999.0
2008-01-07 14:23:00,160.68,160.68,160.655,160.66,534700000.0
2008-01-07 14:24:00,160.66,160.67,160.65,160.665,367100001.0
2008-01-07 14:25:00,160.67,160.69,160.655,160.69,310600000.0
2008-01-07 14:26:00,160.69,160.76,160.675,160.74,361300000.0
2008-01-07 14:27:00,160.73,160.73,160.695,160.7,498700000.0
2008-01-07 14:28:00,160.7,160.7,160.66,160.685,276800000.0
2008-01-07 14:29:00,160.685,160.71,160.675,160.705,286100000.0
2008-01-07 14:30:00,160.705,160.715,160.7,160.705,139100000.0
2008-01-07 14:31:00,160.7,160.705,160.69,160.69,269700000.0
2008-01-07 14:32:00,160.69,160.69,160.655,160.66,463900003.0
2008-01-07 14:33:00,160.66,160.665,160.62,160.64,828899996.0
2008-01-07 14:34:00,160.64,160.67,160.615,160.66,576800000.0
2008-01-07 14:35:00,160.66,160.67,160.64,160.66,365000004.0
2008-01-07 14:36:00,160.66,160.66,160.63,160.635,312500000.0
2008-01-07 14:37:00,160.64,160.645,160.555,160.595,950800006.0
2008-01-07 14:38:00,160.595,160.6,160.525,160.545,937899994.0
2008-01-07 14:39:00,160.55,160.61,160.53,160.61,617400000.0
2008-01-07 14:40:00,160.61,160.66,160.6,160.65,330200000.0
2008-01-07 14:41:00,160.65,160.67,160.59,160.61,782900002.0
2008-01-07 14:42:00,160.605,160.62,160.53,160.595,543199999.0
2008-01-07 14:43:00,160.595,160.61,160.55,160.56,434700000.0
2008-01-07 14:44:00,160.56,160.58,160.545,160.56,511800000.0
2008-01-07 14:45:00,160.56,160.59,160.545,160.59,300200000.0
2008-01-07 14:46:00,160.58,160.59,160.575,160.58,281200001.0
2008-01-07 14:47:00,160.575,160.585,160.57,160.58,386900001.0
2008-01-07 14:48:00,160.58,160.61,160.575,160.595,219200000.0
2008-01-07 14:49:00,160.59,160.61,160.585,160.6,140800000.0
2008-01-07 14:50:00,160.6,160.62,160.6,160.62,202700000.0
2008-01-07 14:51:00,160.62,160.675,160.62,160.66,422400000.0
2008-01-07 14:52:00,160.65,160.65,160.61,160.63,479700000.0
2008-01-07 14:53:00,160.63,160.65,160.62,160.645,219200000.0
2008-01-07 14:54:00,160.645,160.65,160.615,160.615,336800000.0
2008-01-07 14:55:00,160.615,160.64,160.6,160.62,495399996.0
2008-01-07 14:56:00,160.625,160.64,160.595,160.61,715000000.0
2008-01-07 14:57:00,160.61,160.615,160.565,160.57,737500000.0
2008-01-07 14:58:00,160.575,160.585,160.54,160.57,874200000.0
2008-01-07 14:59:00,160.57,160.57,160.54,160.555,939999997.0
2008-01-07 15:00:00,160.55,160.6,160.54,160.6,1041577797.0
2008-01-07 15:01:00,160.595,160.645,160.575,160.615,884379803.0
2008-01-07 15:02:00,160.615,160.69,160.615,160.67,604900000.0
2008-01-07 15:03:00,160.67,160.68,160.65,160.665,747100003.0
2008-01-07 15:04:00,160.665,160.665,160.65,160.665,497199997.0
2008-01-07 15:05:00,160.665,160.71,160.65,160.71,561600000.0
2008-01-07 15:06:00,160.7,160.71,160.69,160.69,357600000.0
2008-01-07 15:07:00,160.69,160.73,160.685,160.72,487099995.0
2008-01-07 15:08:00,160.72,160.72,160.68,160.685,280500000.0
2008-01-07 15:09:00,160.685,160.725,160.685,160.715,479100000.0
2008-01-07 15:10:00,160.715,160.755,160.715,160.735,442700000.0
2008-01-07 15:11:00,160.735,160.75,160.72,160.73,651200000.0
2008-01-07 15:12:00,160.73,160.74,160.71,160.725,461100000.0
2008-01-07 15:13:00,160.73,160.735,160.705,160.705,607200004.0
2008-01-07 15:14:00,160.71,160.715,160.64,160.64,539499999.0
2008-01-07 15:15:00,160.64,160.655,160.615,160.62,575200000.0
2008-01-07 15:16:00,160.62,160.695,160.615,160.675,881099999.0
2008-01-07 15:17:00,160.675,160.685,160.615,160.62,527400000.0
2008-01-07 15:18:00,160.625,160.675,160.62,160.665,915399994.0
2008-01-07 15:19:00,160.66,160.675,160.585,160.61,841500000.0
2008-01-07 15:20:00,160.61,160.64,160.595,160.635,505400000.0
2008-01-07 15:21:00,160.63,160.64,160.585,160.64,655699998.0
2008-01-07 15:22:00,160.64,160.64,160.5,160.505,1135800001.0
2008-01-07 15:23:00,160.505,160.505,160.42,160.495,1048400002.0
2008-01-07 15:24:00,160.495,160.55,160.48,160.55,884499999.0
2008-01-07 15:25:00,160.55,160.55,160.48,160.52,645900000.0
2008-01-07 15:26:00,160.52,160.56,160.52,160.555,692899998.0
2008-01-07 15:27:00,160.555,160.555,160.51,160.55,594400000.0
2008-01-07 15:28:00,160.55,160.575,160.53,160.575,708600000.0
2008-01-07 15:29:00,160.575,160.6,160.56,160.58,382800000.0
2008-01-07 15:30:00,160.58,160.595,160.51,160.535,579499994.0
2008-01-07 15:31:00,160.53,160.56,160.52,160.525,731100006.0
2008-01-07 15:32:00,160.525,160.615,160.525,160.605,1173400004.0
2008-01-07 15:33:00,160.61,160.62,160.575,160.585,1757700000.0
2008-01-07 15:34:00,160.585,160.61,160.575,160.61,1269599991.0
2008-01-07 15:35:00,160.61,160.645,160.6,160.6,906200000.0
2008-01-07 15:36:00,160.6,160.62,160.595,160.615,667199999.0
2008-01-07 15:37:00,160.61,160.65,160.6,160.615,1576500000.0
2008-01-07 15:38:00,160.62,160.65,160.61,160.64,770200004.0
2008-01-07 15:39:00,160.64,160.65,160.62,160.635,1076799992.0
2008-01-07 15:40:00,160.63,160.7,160.62,160.68,1051900001.0
2008-01-07 15:41:00,160.68,160.71,160.68,160.685,653000003.0
2008-01-07 15:42:00,160.685,160.69,160.66,160.67,578900000.0
2008-01-07 15:43:00,160.67,160.68,160.585,160.595,1384299995.0
2008-01-07 15:44:00,160.6,160.63,160.595,160.62,1153899998.0
2008-01-07 15:45:00,160.62,160.63,160.595,160.6,1428400000.0
2008-01-07 15:46:00,160.6,160.62,160.59,160.615,1537999987.0
2008-01-07 15:47:00,160.62,160.63,160.595,160.6,1485700002.0
2008-01-07 15:48:00,160.6,160.61,160.575,160.6,2003699983.0
2008-01-07 15:49:00,160.595,160.64,160.555,160.555,1593800013.0
2008-01-07 15:50:00,160.555,160.605,160.55,160.57,187000000.0
2008-01-07 15:51:00,160.57,160.58,160.565,160.575,117400000.0
2008-01-07 15:52:00,160.575,160.615,160.57,160.6,414500003.0
2008-01-07 15:53:00,160.6,160.605,160.57,160.575,615700002.0
2008-01-07 15:54:00,160.58,160.58,160.545,160.555,197799999.0
2008-01-07 15:55:00,160.555,160.565,160.51,160.51,527200000.0
2008-01-07 15:56:00,160.51,160.55,160.5,160.505,820600000.0
2008-01-07 15:57:00,160.5,160.52,160.48,160.515,1549199997.0
2008-01-07 15:58:00,160.515,160.54,160.51,160.52,1140199990.0
2008-01-07 15:59:00,160.52,160.52,160.44,160.475,880599999.0
2008-01-07 16:00:00,160.475,160.515,160.45,160.515,903099999.0
2008-01-07 16:01:00,160.515,160.525,160.495,160.515,342699997.0
2008-01-07 16:02:00,160.515,160.54,160.51,160.52,406100000.0
2008-01-07 16:03:00,160.52,160.52,160.48,160.49,858999996.0
2008-01-07 16:04:00,160.49,160.5,160.47,160.475,843400002.0
2008-01-07 16:05:00,160.48,160.485,160.455,160.47,1178199990.0
2008-01-07 16:06:00,160.47,160.48,160.42,160.46,1007399998.0
2008-01-07 16:07:00,160.46,160.48,160.405,160.405,1420799999.0
2008-01-07 16:08:00,160.41,160.44,160.395,160.43,700418800.0
2008-01-07 16:09:00,160.43,160.465,160.415,160.455,270900000.0
2008-01-07 16:10:00,160.455,160.455,160.43,160.445,378200000.0
2008-01-07 16:11:00,160.445,160.485,160.445,160.47,1034899997.0
2008-01-07 16:12:00,160.47,160.51,160.445,160.49,937299996.0
2008-01-07 16:13:00,160.49,160.56,160.49,160.55,789599998.0
2008-01-07 16:14:00,160.55,160.58,160.54,160.555,1240399997.0
2008-01-07 16:15:00,160.555,160.555,160.51,160.525,1025899990.0
2008-01-07 16:16:00,160.525,160.525,160.49,160.495,1480274995.0
2008-01-07 16:17:00,160.495,160.515,160.485,160.5,986899994.0
2008-01-07 16:18:00,160.5,160.525,160.49,160.51,1115700000.0
2008-01-07 16:19:00,160.5,160.515,160.495,160.495,917300001.0
2008-01-07 16:20:00,160.49,160.5,160.475,160.485,1155899997.0
2008-01-07 16:21:00,160.485,160.49,160.45,160.475,2034700004.0
2008-01-07 16:22:00,160.48,160.5,160.465,160.48,1517399998.0
2008-01-07 16:23:00,160.475,160.48,160.45,160.45,1032500003.0
2008-01-07 16:24:00,160.455,160.47,160.44,160.455,1496800012.0
2008-01-07 16:25:00,160.455,160.48,160.445,160.455,837899998.0
2008-01-07 16:26:00,160.46,160.49,160.45,160.49,250800000.0
2008-01-07 16:27:00,160.485,160.495,160.47,160.475,318000000.0
2008-01-07 16:28:00,160.475,160.49,160.45,160.47,516700000.0
2008-01-07 16:29:00,160.475,160.475,160.445,160.47,462600000.0
2008-01-07 16:30:00,160.47,160.47,160.42,160.45,607399999.0
2008-01-07 16:31:00,160.45,160.515,160.44,160.505,419200000.0
2008-01-07 16:32:00,160.51,160.585,160.505,160.58,773399999.0
2008-01-07 16:33:00,160.58,160.68,160.575,160.68,1462299996.0
2008-01-07 16:34:00,160.68,160.695,160.65,160.655,744699998.0
2008-01-07 16:35:00,160.66,160.68,160.55,160.56,961849997.0
2008-01-07 16:36:00,160.56,160.56,160.515,160.545,501040000.0
2008-01-07 16:37:00,160.545,160.545,160.515,160.53,492800000.0
2008-01-07 16:38:00,160.53,160.55,160.49,160.535,1355899997.0
2008-01-07 16:39:00,160.535,160.57,160.525,160.57,1020600000.0
2008-01-07 16:40:00,160.57,160.63,160.565,160.6,1010200000.0
2008-01-07 16:41:00,160.6,160.635,160.58,160.59,694500000.0
2008-01-07 16:42:00,160.59,160.62,160.58,160.62,1086100002.0
2008-01-07 16:43:00,160.62,160.665,160.615,160.655,1447799994.0
2008-01-07 16:44:00,160.655,160.66,160.58,160.61,687600000.0
2008-01-07 16:45:00,160.61,160.68,160.61,160.655,1252199999.0
2008-01-07 16:46:00,160.655,160.655,160.605,160.605,993800001.0
2008-01-07 16:47:00,160.61,160.65,160.605,160.63,1347299995.0
2008-01-07 16:48:00,160.63,160.67,160.62,160.645,993999998.0
2008-01-07 16:49:00,160.64,160.65,160.625,160.64,624799999.0
2008-01-07 16:50:00,160.635,160.645,160.62,160.64,783750000.0
2008-01-07 16:51:00,160.635,160.64,160.59,160.62,625000000.0
2008-01-07 16:52:00,160.615,160.64,160.61,160.61,528900000.0
2008-01-07 16:53:00,160.61,160.62,160.545,160.565,1271999994.0
2008-01-07 16:54:00,160.565,160.585,160.53,160.575,673900000.0
2008-01-07 16:55:00,160.575,160.585,160.54,160.57,418200000.0
2008-01-07 16:56:00,160.57,160.585,160.53,160.585,568100000.0
2008-01-07 16:57:00,160.59,160.62,160.58,160.59,1070299996.0
2008-01-07 16:58:00,160.59,160.62,160.555,160.58,683100000.0
2008-01-07 16:59:00,160.58,160.58,160.53,160.56,584500000.0
2008-01-07 17:00:00,160.565,160.595,160.545,160.545,190600000.0
2008-01-07 17:01:00,160.535,160.535,160.48,160.5,1095009999.0
2008-01-07 17:02:00,160.495,160.53,160.48,160.52,896700000.0
2008-01-07 17:03:00,160.52,160.52,160.48,160.48,1249500004.0
2008-01-07 17:04:00,160.485,160.515,160.465,160.5,1485000005.0
2008-01-07 17:05:00,160.5,160.575,160.485,160.535,1458100003.0
2008-01-07 17:06:00,160.535,160.56,160.465,160.47,734400000.0
2008-01-07 17:07:00,160.47,160.545,160.465,160.54,1279400001.0
2008-01-07 17:08:00,160.535,160.545,160.495,160.53,1603399999.0
2008-01-07 17:09:00,160.53,160.56,160.515,160.515,2029700001.0
2008-01-07 17:10:00,160.515,160.57,160.515,160.54,1156000004.0
2008-01-07 17:11:00,160.545,160.55,160.505,160.51,954700000.0
2008-01-07 17:12:00,160.515,160.525,160.49,160.495,732200000.0
2008-01-07 17:13:00,160.495,160.535,160.485,160.49,977099999.0
2008-01-07 17:14:00,160.49,160.52,160.465,160.465,520800000.0
2008-01-07 17:15:00,160.465,160.475,160.42,160.47,759050000.0
2008-01-07 17:16:00,160.46,160.46,160.38,160.39,871499998.0
2008-01-07 17:17:00,160.39,160.395,160.255,160.26,1603499994.0
2008-01-07 17:18:00,160.265,160.27,160.22,160.235,1219699999.0
2008-01-07 17:19:00,160.24,160.245,160.205,160.23,854500000.0
2008-01-07 17:20:00,160.23,160.23,160.125,160.165,1047099999.0
2008-01-07 17:21:00,160.165,160.165,160.115,160.145,840900001.0
2008-01-07 17:22:00,160.145,160.145,160.05,160.135,1057100000.0
2008-01-07 17:23:00,160.135,160.205,160.115,160.195,1191700004.0
2008-01-07 17:24:00,160.19,160.22,160.14,160.145,1093810001.0
2008-01-07 17:25:00,160.145,160.17,160.085,160.095,1309700002.0
2008-01-07 17:26:00,160.095,160.13,160.085,160.12,1204099999.0
2008-01-07 17:27:00,160.12,160.125,160.025,160.06,963500000.0
2008-01-07 17:28:00,160.055,160.12,160.02,160.105,856200000.0
2008-01-07 17:29:00,160.1,160.11,159.985,160.03,1175200001.0
2008-01-07 17:30:00,160.03,160.11,160.015,160.095,1321999996.0
2008-01-07 17:31:00,160.095,160.095,159.98,159.99,1234849998.0
2008-01-07 17:32:00,159.99,160.01,159.945,159.95,1384300004.0
2008-01-07 17:33:00,159.95,160.015,159.95,159.98,1514400002.0
2008-01-07 17:34:00,159.985,160.04,159.98,160.0,1024400002.0
2008-01-07 17:35:00,160.0,160.02,159.95,159.985,618900000.0
2008-01-07 17:36:00,159.99,160.105,159.99,160.105,1202500000.0
2008-01-07 17:37:00,160.105,160.17,160.09,160.11,1356450003.0
2008-01-07 17:38:00,160.11,160.13,160.075,160.11,1376499993.0
2008-01-07 17:39:00,160.12,160.175,160.12,160.155,638700000.0
2008-01-07 17:40:00,160.155,160.16,160.115,160.15,1214100000.0
2008-01-07 17:41:00,160.15,160.24,160.15,160.23,1079300000.0
2008-01-07 17:42:00,160.23,160.255,160.15,160.155,1267300000.0
2008-01-07 17:43:00,160.155,160.175,160.125,160.15,1274700006.0
2008-01-07 17:44:00,160.15,160.17,160.125,160.14,1197999997.0
2008-01-07 17:45:00,160.14,160.16,160.1,160.1,1259700002.0
2008-01-07 17:46:00,160.1,160.11,160.055,160.095,1212799998.0
2008-01-07 17:47:00,160.095,160.135,160.04,160.1,1372699999.0
2008-01-07 17:48:00,160.1,160.135,160.06,160.1,1395850001.0
2008-01-07 17:49:00,160.105,160.125,160.085,160.11,1288300002.0
2008-01-07 17:50:00,160.11,160.18,160.11,160.17,1227599995.0
2008-01-07 17:51:00,160.17,160.23,160.12,160.23,1149899999.0
2008-01-07 17:52:00,160.23,160.24,160.15,160.15,818100005.0
2008-01-07 17:53:00,160.15,160.165,160.075,160.11,381800000.0
2008-01-07 17:54:00,160.11,160.175,160.105,160.15,362500000.0
2008-01-07 17:55:00,160.145,160.155,160.095,160.105,925099999.0
2008-01-07 17:56:00,160.105,160.105,160.035,160.05,298200000.0
2008-01-07 17:57:00,160.05,160.055,160.0,160.05,797800001.0
2008-01-07 17:58:00,160.05,160.095,160.04,160.065,260300000.0
2008-01-07 17:59:00,160.065,160.065,159.92,159.95,403300000.0
2008-01-07 18:00:00,159.96,160.07,159.95,160.055,1114400002.0
2008-01-07 18:01:00,160.055,160.115,160.045,160.11,1391699997.0
2008-01-07 18:02:00,160.105,160.16,160.1,160.155,1709500002.0
2008-01-07 18:03:00,160.15,160.155,160.06,160.07,1335600001.0
2008-01-07 18:04:00,160.07,160.095,160.04,160.09,1454000004.0
2008-01-07 18:05:00,160.095,160.155,160.075,160.14,1144299994.0
2008-01-07 18:06:00,160.14,160.175,160.115,160.125,1615999999.0
2008-01-07 18:07:00,160.125,160.135,160.05,160.07,1615999999.0
2008-01-07 18:08:00,160.07,160.07,160.01,160.025,1231999998.0
2008-01-07 18:09:00,160.025,160.135,160.025,160.135,1058600002.0
2008-01-07 18:10:00,160.135,160.165,160.075,160.08,1236900001.0
2008-01-07 18:11:00,160.09,160.15,160.045,160.15,1062800000.0
2008-01-07 18:12:00,160.15,160.18,160.12,160.145,1456900005.0
2008-01-07 18:13:00,160.15,160.15,160.09,160.095,931900000.0
2008-01-07 18:14:00,160.095,160.18,160.095,160.16,1269499994.0
2008-01-07 18:15:00,160.16,160.175,160.12,160.16,1544600007.0
2008-01-07 18:16:00,160.16,160.185,160.11,160.175,534300000.0
2008-01-07 18:17:00,160.175,160.185,160.105,160.12,1407200001.0
2008-01-07 18:18:00,160.12,160.15,160.08,160.08,1142199998.0
2008-01-07 18:19:00,160.08,160.1,160.07,160.1,908300000.0
2008-01-07 18:20:00,160.1,160.17,160.09,160.13,1398200001.0
2008-01-07 18:21:00,160.125,160.125,159.975,160.015,1055000000.0
2008-01-07 18:22:00,160.015,160.025,159.955,160.005,1247499997.0
2008-01-07 18:23:00,160.005,160.05,159.99,160.045,1403849996.0
2008-01-07 18:24:00,160.045,160.05,160.0,160.015,1285099998.0
2008-01-07 18:25:00,160.015,160.04,159.99,160.04,838299998.0
2008-01-07 18:26:00,160.04,160.05,160.0,160.0,822699996.0
2008-01-07 18:27:00,159.995,160.055,159.995,160.045,1199800002.0
2008-01-07 18:28:00,160.04,160.13,160.04,160.13,1415599999.0
2008-01-07 18:29:00,160.13,160.15,160.1,160.115,831800000.0
2008-01-07 18:30:00,160.115,160.15,160.07,160.105,690343931.0
2008-01-07 18:31:00,160.105,160.165,160.09,160.15,787299998.0
2008-01-07 18:32:00,160.15,160.205,160.14,160.205,881800000.0
2008-01-07 18:33:00,160.205,160.225,160.15,160.175,1133800000.0
2008-01-07 18:34:00,160.175,160.25,160.175,160.235,1671400003.0
2008-01-07 18:35:00,160.235,160.28,160.18,160.185,813200002.0
2008-01-07 18:36:00,160.185,160.295,160.185,160.28,896600003.0
2008-01-07 18:37:00,160.28,160.28,160.23,160.25,932450000.0
2008-01-07 18:38:00,160.25,160.255,160.175,160.18,1208399999.0
2008-01-07 18:39:00,160.18,160.205,160.175,160.18,959599995.0
2008-01-07 18:40:00,160.18,160.205,160.18,160.2,942200000.0
2008-01-07 18:41:00,160.2,160.205,160.155,160.17,1200699998.0
2008-01-07 18:42:00,160.165,160.24,160.165,160.24,1655300005.0
2008-01-07 18:43:00,160.24,160.32,160.24,160.32,1273200001.0
2008-01-07 18:44:00,160.315,160.33,160.29,160.325,950100000.0
2008-01-07 18:45:00,160.32,160.395,160.295,160.39,1792799996.0
2008-01-07 18:46:00,160.39,160.41,160.34,160.34,503450000.0
2008-01-07 18:47:00,160.2,160.22,160.2,160.22,925900000.0
2008-01-07 18:48:00,160.25,160.285,160.235,160.28,925900000.0
2008-01-07 18:49:00,160.28,160.28,160.255,160.255,621699999.0
2008-01-07 18:50:00,160.25,160.31,160.25,160.31,339100000.0
2008-01-07 18:51:00,160.315,160.35,160.28,160.3,332200000.0
2008-01-07 18:52:00,160.3,160.305,160.25,160.255,405399998.0
2008-01-07 18:53:00,160.255,160.285,160.23,160.235,1079900002.0
2008-01-07 18:54:00,160.24,160.26,160.21,160.22,1142399999.0
2008-01-07 18:55:00,160.225,160.23,160.205,160.205,816499996.0
2008-01-07 18:56:00,160.205,160.22,160.175,160.21,854099999.0
2008-01-07 18:57:00,160.21,160.22,160.135,160.195,728600000.0
2008-01-07 18:58:00,160.195,160.195,160.15,160.175,659999997.0
2008-01-07 18:59:00,160.18,160.22,160.17,160.21,299999999.0
2008-01-07 19:00:00,160.205,160.22,160.145,160.16,311400000.0
2008-01-07 19:01:00,160.16,160.21,160.15,160.195,212500000.0
2008-01-07 19:02:00,160.195,160.25,160.19,160.235,1203300000.0
2008-01-07 19:03:00,160.235,160.26,160.215,160.23,1339399995.0
2008-01-07 19:04:00,160.23,160.23,160.17,160.2,785500000.0
2008-01-07 19:05:00,160.2,160.215,160.145,160.16,1488599993.0
2008-01-07 19:06:00,160.155,160.16,160.135,160.135,1507100003.0
2008-01-07 19:07:00,160.135,160.15,160.1,160.145,798100000.0
2008-01-07 19:08:00,160.145,160.19,160.11,160.11,1029400004.0
2008-01-07 19:09:00,160.12,160.125,160.075,160.08,912799999.0
2008-01-07 19:10:00,160.08,160.085,160.05,160.05,470000000.0
2008-01-07 19:11:00,160.05,160.06,160.03,160.03,1164199999.0
2008-01-07 19:12:00,160.03,160.035,159.99,160.03,1255700001.0
2008-01-07 19:13:00,160.025,160.115,160.025,160.05,900600002.0
2008-01-07 19:14:00,160.05,160.075,160.05,160.07,359700000.0
2008-01-07 19:15:00,160.07,160.075,160.0,160.0,691000000.0
2008-01-07 19:16:00,159.995,160.04,159.92,159.99,674300000.0
2008-01-07 19:17:00,159.99,160.1,159.99,160.09,175100000.0
2008-01-07 19:18:00,160.09,160.1,160.03,160.085,290800000.0
2008-01-07 19:19:00,160.085,160.085,160.045,160.07,139600000.0
2008-01-07 19:20:00,160.07,160.09,160.07,160.08,125800000.0
2008-01-07 19:21:00,160.085,160.09,160.04,160.065,217300000.0
2008-01-07 19:22:00,160.065,160.08,160.055,160.08,259900000.0
2008-01-07 19:23:00,160.08,160.18,160.07,160.145,721599999.0
2008-01-07 19:24:00,160.145,160.15,160.115,160.13,391600000.0
2008-01-07 19:25:00,160.13,160.145,160.105,160.14,215700000.0
2008-01-07 19:26:00,160.145,160.17,160.135,160.165,805400004.0
2008-01-07 19:27:00,160.165,160.225,160.165,160.205,1045899998.0
2008-01-07 19:28:00,160.205,160.205,160.13,160.15,726300000.0
2008-01-07 19:29:00,160.155,160.16,160.125,160.155,738800002.0
2008-01-07 19:30:00,160.155,160.215,160.14,160.21,935599997.0
2008-01-07 19:31:00,160.205,160.22,160.16,160.16,664099999.0
2008-01-07 19:32:00,160.16,160.18,160.15,160.15,684900000.0
2008-01-07 19:33:00,160.15,160.175,160.15,160.155,1202700001.0
2008-01-07 19:34:00,160.15,160.21,160.145,160.21,657599998.0
2008-01-07 19:35:00,160.21,160.285,160.21,160.255,1020900000.0
2008-01-07 19:36:00,160.255,160.265,160.195,160.235,1052200000.0
2008-01-07 19:37:00,160.23,160.245,160.19,160.245,1336999995.0
2008-01-07 19:38:00,160.245,160.295,160.24,160.27,1530600000.0
2008-01-07 19:39:00,160.265,160.275,160.25,160.25,1292399987.0
2008-01-07 19:40:00,160.25,160.27,160.155,160.165,1494599995.0
2008-01-07 19:41:00,160.165,160.225,160.115,160.225,1563699999.0
2008-01-07 19:42:00,160.225,160.245,160.195,160.205,1890500005.0
2008-01-07 19:43:00,160.195,160.255,160.195,160.225,1490099998.0
2008-01-07 19:44:00,160.225,160.225,160.19,160.22,1011100001.0
2008-01-07 19:45:00,160.22,160.235,160.215,160.22,204600000.0
2008-01-07 19:46:00,160.22,160.225,160.205,160.215,797600001.0
2008-01-07 19:47:00,160.215,160.24,160.21,160.24,1200699998.0
2008-01-07 19:48:00,160.24,160.245,160.225,160.225,369700002.0
2008-01-07 19:49:00,160.225,160.32,160.225,160.32,211600000.0
2008-01-07 19:50:00,160.32,160.365,160.28,160.345,206400000.0
2008-01-07 19:51:00,160.345,160.36,160.28,160.355,605100000.0
2008-01-07 19:52:00,160.355,160.395,160.35,160.38,176000000.0
2008-01-07 19:53:00,160.38,160.38,160.325,160.345,361600000.0
2008-01-07 19:54:00,160.345,160.365,160.33,160.35,720900000.0
2008-01-07 19:55:00,160.345,160.345,160.275,160.3,671500001.0
2008-01-07 19:56:00,160.3,160.31,160.29,160.295,371100000.0
2008-01-07 19:57:00,160.29,160.295,160.225,160.225,795500001.0
2008-01-07 19:58:00,160.225,160.3,160.225,160.29,689300000.0
2008-01-07 19:59:00,160.29,160.33,160.275,160.275,808000000.0
2008-01-07 20:00:00,160.275,160.295,160.255,160.275,309300000.0
2008-01-07 20:01:00,160.28,160.295,160.265,160.28,169900000.0
2008-01-07 20:02:00,160.28,160.28,160.24,160.255,337700000.0
2008-01-07 20:03:00,160.26,160.29,160.255,160.27,298400000.0
2008-01-07 20:04:00,160.27,160.28,160.26,160.275,226700000.0
2008-01-07 20:05:00,160.28,160.3,160.225,160.24,355100000.0
2008-01-07 20:06:00,160.24,160.265,160.24,160.255,196500000.0
2008-01-07 20:07:00,160.255,160.265,160.235,160.245,499100000.0
2008-01-07 20:08:00,160.235,160.285,160.23,160.285,410900000.0
2008-01-07 20:09:00,160.285,160.3,160.275,160.285,502700001.0
2008-01-07 20:10:00,160.285,160.285,160.23,160.23,331200000.0
2008-01-07 20:11:00,160.23,160.29,160.23,160.245,233100003.0
2008-01-07 20:12:00,160.245,160.265,160.21,160.245,214600000.0
2008-01-07 20:13:00,160.245,160.245,160.16,160.175,157400000.0
2008-01-07 20:14:00,160.175,160.255,160.175,160.215,205100000.0
2008-01-07 20:15:00,160.215,160.23,160.21,160.23,181400000.0
2008-01-07 20:16:00,160.23,160.23,160.215,160.215,170300000.0
2008-01-07 20:17:00,160.21,160.265,160.21,160.25,268200000.0
2008-01-07 20:18:00,160.25,160.275,160.245,160.255,816300000.0
2008-01-07 20:19:00,160.255,160.285,160.255,160.265,1923899998.0
2008-01-07 20:20:00,160.22,160.23,160.17,160.19,2141699997.0
2008-01-07 20:21:00,160.225,160.315,160.225,160.3,2141699997.0
2008-01-07 20:22:00,160.305,160.315,160.3,160.31,830200007.0
2008-01-07 20:23:00,160.31,160.325,160.305,160.305,1345199990.0
2008-01-07 20:24:00,160.305,160.31,160.245,160.255,1075900006.0
2008-01-07 20:25:00,160.255,160.295,160.245,160.265,1367099994.0
2008-01-07 20:26:00,160.265,160.275,160.245,160.265,1148899997.0
2008-01-07 20:27:00,160.265,160.275,160.205,160.205,1731900006.0
2008-01-07 20:28:00,160.205,160.215,160.205,160.205,1522399992.0
2008-01-07 20:29:00,160.205,160.265,160.205,160.245,1469399982.0
2008-01-07 20:30:00,160.245,160.245,160.145,160.165,1554799995.0
2008-01-07 20:31:00,160.175,160.205,160.175,160.19,1201699995.0
2008-01-07 20:32:00,160.19,160.205,160.165,160.195,1155600003.0
2008-01-07 20:33:00,160.195,160.205,160.14,160.165,1355799998.0
2008-01-07 20:34:00,160.16,160.25,160.16,160.205,1698499986.0
2008-01-07 20:35:00,160.205,160.225,160.185,160.195,1932499998.0
2008-01-07 20:36:00,160.195,160.245,160.165,160.235,1634099995.0
2008-01-07 20:37:00,160.235,160.265,160.215,160.22,845200014.0
2008-01-07 20:38:00,160.22,160.265,160.195,160.195,948399994.0
2008-01-07 20:39:00,160.195,160.245,160.185,160.235,1425700009.0
2008-01-07 20:40:00,160.235,160.24,160.18,160.19,538199998.0
2008-01-07 20:41:00,160.195,160.2,160.13,160.135,1258599998.0
2008-01-07 20:42:00,160.135,160.15,160.115,160.125,715799999.0
2008-01-07 20:43:00,160.125,160.13,160.08,160.125,1011299995.0
2008-01-07 20:44:00,160.125,160.19,160.12,160.14,352300001.0
2008-01-07 20:45:00,160.14,160.18,160.11,160.13,258800001.0
2008-01-07 20:46:00,160.13,160.16,160.12,160.14,239700001.0
2008-01-07 20:47:00,160.14,160.175,160.135,160.175,254499996.0
2008-01-07 20:48:00,160.17,160.24,160.17,160.24,327400000.0
2008-01-07 20:49:00,160.24,160.285,160.235,160.28,160800000.0
2008-01-07 20:50:00,160.28,160.3,160.25,160.265,984600002.0
2008-01-07 20:51:00,160.265,160.33,160.255,160.3,1193300003.0
2008-01-07 20:52:00,160.295,160.32,160.26,160.315,697200002.0
2008-01-07 20:53:00,160.32,160.335,160.285,160.285,1577600015.0
2008-01-07 20:54:00,160.275,160.29,160.235,160.275,2131799988.0
2008-01-07 20:55:00,160.275,160.315,160.265,160.315,1202999992.0
2008-01-07 20:56:00,160.315,160.335,160.27,160.285,1345400001.0
2008-01-07 20:57:00,160.285,160.325,160.265,160.265,1534799985.0
2008-01-07 20:58:00,160.275,160.365,160.255,160.365,2132700011.0
2008-01-07 20:59:00,160.365,160.375,160.305,160.305,1489899999.0
2008-01-07 21:00:00,160.305,160.375,160.305,160.365,1318999994.0
2008-01-07 21:01:00,160.365,160.375,160.315,160.315,1223900005.0
2008-01-07 21:02:00,160.315,160.32,160.255,160.29,1264499992.0
2008-01-07 21:03:00,160.295,160.3,160.195,160.235,1443199999.0
2008-01-07 21:04:00,160.235,160.235,160.19,160.205,924200000.0
2008-01-07 21:05:00,160.205,160.205,160.155,160.175,1056000000.0
2008-01-07 21:06:00,160.175,160.185,160.135,160.165,766600001.0
2008-01-07 21:07:00,160.165,160.175,160.11,160.11,872600000.0
2008-01-07 21:08:00,160.115,160.15,160.11,160.145,501500000.0
2008-01-07 21:09:00,160.145,160.145,160.115,160.13,1368000010.0
2008-01-07 21:10:00,160.13,160.14,160.105,160.115,513899996.0
2008-01-07 21:11:00,160.12,160.15,160.11,160.12,291700000.0
2008-01-07 21:12:00,160.12,160.14,160.095,160.14,489299999.0
2008-01-07 21:13:00,160.14,160.155,160.11,160.12,193400000.0
2008-01-07 21:14:00,160.115,160.14,160.1,160.12,311900000.0
2008-01-07 21:15:00,160.115,160.175,160.105,160.175,944800002.0
2008-01-07 21:16:00,160.19,160.19,160.16,160.17,1783000001.0
2008-01-07 21:17:00,160.195,160.2,160.175,160.2,1783000001.0
2008-01-07 21:18:00,160.2,160.265,160.18,160.265,1673700006.0
2008-01-07 21:19:00,160.26,160.265,160.175,160.255,1940599987.0
2008-01-07 21:20:00,160.255,160.255,160.19,160.215,566900000.0
2008-01-07 21:21:00,160.215,160.225,160.19,160.225,294400000.0
2008-01-07 21:22:00,160.225,160.235,160.195,160.215,512700000.0
2008-01-07 21:23:00,160.215,160.215,160.155,160.205,959999995.0
2008-01-07 21:24:00,160.205,160.245,160.19,160.245,166800001.0
2008-01-07 21:25:00,160.245,160.245,160.145,160.165,391100001.0
2008-01-07 21:26:00,160.165,160.17,160.105,160.16,264700000.0
2008-01-07 21:27:00,160.165,160.165,160.08,160.08,833600001.0
2008-01-07 21:28:00,160.085,160.175,160.08,160.125,1337400010.0
2008-01-07 21:29:00,160.125,160.165,160.105,160.155,1090000002.0
2008-01-07 21:30:00,160.155,160.215,160.135,160.2,1396299995.0
2008-01-07 21:31:00,160.195,160.21,160.155,160.165,915899997.0
2008-01-07 21:32:00,160.165,160.165,160.14,160.165,1175900008.0
2008-01-07 21:33:00,160.165,160.22,160.165,160.21,602300005.0
2008-01-07 21:34:00,160.21,160.245,160.21,160.225,1556900000.0
2008-01-07 21:35:00,160.225,160.235,160.22,160.22,1010999994.0
2008-01-07 21:36:00,160.215,160.235,160.185,160.185,1669399995.0
2008-01-07 21:37:00,160.19,160.235,160.18,160.235,1896299995.0
2008-01-07 21:38:00,160.24,160.285,160.225,160.28,993900002.0
2008-01-07 21:39:00,160.275,160.295,160.245,160.285,1162899992.0
2008-01-07 21:40:00,160.28,160.32,160.28,160.295,1659899999.0
2008-01-07 21:41:00,160.295,160.335,160.285,160.305,853400000.0
2008-01-07 21:42:00,160.305,160.305,160.225,160.265,1375800001.0
2008-01-07 21:43:00,160.265,160.265,160.205,160.245,1064400000.0
2008-01-07 21:44:00,160.245,160.275,160.225,160.225,1371499992.0
2008-01-07 21:45:00,160.225,160.225,160.175,160.175,1077700003.0
2008-01-07 21:46:00,160.175,160.225,160.165,160.195,1664700002.0
2008-01-07 21:47:00,160.195,160.195,160.165,160.175,1400000001.0
2008-01-07 21:48:00,160.175,160.205,160.165,160.205,2144999993.0
2008-01-07 21:49:00,160.205,160.205,160.135,160.185,1730799997.0
2008-01-07 21:50:00,160.185,160.205,160.16,160.175,532299994.0
2008-01-07 21:51:00,160.175,160.175,160.13,160.13,920400006.0
2008-01-07 21:52:00,160.135,160.16,160.1,160.115,1545700002.0
2008-01-07 21:53:00,160.115,160.18,160.105,160.165,761600003.0
2008-01-07 21:54:00,160.165,160.185,160.105,160.11,1031900007.0
2008-01-07 21:55:00,160.11,160.125,160.075,160.1,945699993.0
2008-01-07 21:56:00,160.095,160.175,160.095,160.17,691199988.0
2008-01-07 21:57:00,160.175,160.185,160.095,160.105,1655899996.0
2008-01-07 21:58:00,160.105,160.18,160.105,160.18,1274400001.0
2008-01-07 21:59:00,160.18,160.24,160.175,160.235,571200002.0
2008-01-07 22:00:00,160.235,160.245,160.185,160.2,873400000.0
2008-01-07 22:01:00,160.2,160.245,160.2,160.215,1538599999.0
2008-01-07 22:02:00,160.215,160.275,160.215,160.245,727200002.0
2008-01-07 22:03:00,160.245,160.25,160.225,160.225,91200000.0
2008-01-07 22:04:00,160.225,160.255,160.22,160.23,209400000.0
2008-01-07 22:05:00,160.23,160.265,160.23,160.26,96800000.0
2008-01-07 22:06:00,160.26,160.27,160.22,160.23,83200000.0
2008-01-07 22:07:00,160.23,160.24,160.18,160.185,352300000.0
2008-01-07 22:08:00,160.185,160.24,160.185,160.185,339600000.0
2008-01-07 22:09:00,160.185,160.205,160.17,160.18,1262699992.0
2008-01-07 22:10:00,160.185,160.245,160.185,160.235,1715999998.0
2008-01-07 22:11:00,160.24,160.295,160.24,160.295,840999999.0
2008-01-07 22:12:00,160.295,160.315,160.245,160.31,536100000.0
2008-01-07 22:13:00,160.305,160.31,160.225,160.225,766200000.0
2008-01-07 22:14:00,160.225,160.25,160.195,160.2,1017899998.0
2008-01-07 22:15:00,160.2,160.225,160.175,160.195,1048199992.0
2008-01-07 22:16:00,160.195,160.205,160.17,160.19,1266499977.0
2008-01-07 22:17:00,160.185,160.21,160.185,160.205,1136900000.0
2008-01-07 22:18:00,160.205,160.225,160.18,160.185,599899999.0
2008-01-07 22:19:00,160.185,160.21,160.175,160.21,803799996.0
2008-01-07 22:20:00,160.21,160.25,160.195,160.195,505200000.0
2008-01-07 22:21:00,160.195,160.235,160.175,160.175,1335700003.0
2008-01-07 22:22:00,160.175,160.235,160.175,160.235,1621599996.0
2008-01-07 22:23:00,160.235,160.235,160.175,160.195,1460400001.0
2008-01-07 22:24:00,160.195,160.195,160.155,160.155,1361999997.0
2008-01-07 22:25:00,160.155,160.195,160.155,160.18,818700003.0
2008-01-07 22:26:00,160.185,160.215,160.185,160.195,676199988.0
2008-01-07 22:27:00,160.195,160.195,160.16,160.165,703600002.0
2008-01-07 22:28:00,160.165,160.175,160.14,160.14,1545200002.0
2008-01-07 22:29:00,160.14,160.165,160.14,160.145,827999998.0
2008-01-07 22:30:00,160.145,160.19,160.145,160.19,555099997.0
2008-01-07 22:31:00,160.19,160.19,160.165,160.175,997600016.0
2008-01-07 22:32:00,160.175,160.19,160.145,160.15,896200009.0
2008-01-07 22:33:00,160.15,160.19,160.15,160.185,392299996.0
2008-01-07 22:34:00,160.185,160.2,160.17,160.18,160000000.0
2008-01-07 22:35:00,160.18,160.205,160.15,160.16,1235200008.0
2008-01-07 22:36:00,160.16,160.18,160.15,160.175,191200000.0
2008-01-07 22:37:00,160.18,160.205,160.16,160.17,181100000.0
2008-01-07 22:38:00,160.165,160.175,160.095,160.145,566600000.0
2008-01-07 22:39:00,160.15,160.19,160.145,160.16,220200000.0
2008-01-07 22:40:00,160.16,160.17,160.115,160.16,751599998.0
2008-01-07 22:41:00,160.16,160.175,160.135,160.145,767000000.0
2008-01-07 22:42:00,160.145,160.18,160.14,160.145,768100000.0
2008-01-07 22:43:00,160.145,160.175,160.135,160.16,837899999.0
2008-01-07 22:44:00,160.16,160.175,160.155,160.16,741400002.0
2008-01-07 22:45:00,160.16,160.175,160.15,160.175,1029199998.0
2008-01-07 22:46:00,160.175,160.23,160.175,160.225,786100002.0
2008-01-07 22:47:00,160.22,160.23,160.185,160.185,1037699989.0
2008-01-07 22:48:00,160.18,160.235,160.18,160.235,875899994.0
2008-01-07 22:49:00,160.235,160.305,160.235,160.285,1112799995.0
2008-01-07 22:50:00,160.285,160.295,160.275,160.28,704600000.0
2008-01-07 22:51:00,160.28,160.28,160.235,160.265,689599997.0
2008-01-07 22:52:00,160.265,160.28,160.255,160.28,680600001.0
2008-01-07 22:53:00,160.28,160.305,160.25,160.28,1102799993.0
2008-01-07 22:54:00,160.28,160.285,160.245,160.245,1303899998.0
2008-01-07 22:55:00,160.245,160.265,160.235,160.235,1086099993.0
2008-01-07 22:56:00,160.245,160.27,160.235,160.26,464800001.0
2008-01-07 22:57:00,160.26,160.26,160.245,160.255,206600000.0
2008-01-07 22:58:00,160.255,160.265,160.23,160.25,415300001.0
2008-01-07 22:59:00,160.255,160.285,160.24,160.285,710100000.0
2008-01-07 23:00:00,160.285,160.315,160.275,160.305,638300000.0
2008-01-07 23:01:00,160.3,160.315,160.295,160.315,761699994.0
2008-01-07 23:02:00,160.315,160.315,160.29,160.29,503299997.0
2008-01-07 23:03:00,160.29,160.325,160.28,160.315,974499986.0
2008-01-07 23:04:00,160.315,160.335,160.31,160.325,479900001.0
2008-01-07 23:05:00,160.325,160.355,160.315,160.355,511100002.0
2008-01-07 23:06:00,160.355,160.38,160.355,160.375,713300000.0
2008-01-07 23:07:00,160.375,160.46,160.375,160.455,794499998.0
2008-01-07 23:08:00,160.455,160.48,160.445,160.465,768400002.0
2008-01-07 23:09:00,160.465,160.485,160.465,160.485,582599998.0
2008-01-07 23:10:00,160.485,160.515,160.475,160.485,463300000.0
2008-01-07 23:11:00,160.485,160.495,160.465,160.47,541600000.0
2008-01-07 23:12:00,160.465,160.475,160.445,160.465,846199999.0
2008-01-07 23:13:00,160.465,160.485,160.455,160.485,724300000.0
2008-01-07 23:14:00,160.485,160.555,160.465,160.475,654200000.0
2008-01-07 23:15:00,160.485,160.515,160.465,160.475,989600008.0
2008-01-07 23:16:00,160.485,160.485,160.425,160.435,812999994.0
2008-01-07 23:17:00,160.435,160.435,160.395,160.405,835799998.0
2008-01-07 23:18:00,160.405,160.435,160.395,160.405,615600000.0
2008-01-07 23:19:00,160.4,160.425,160.395,160.405,984599997.0
2008-01-07 23:20:00,160.4,160.435,160.4,160.425,1082000006.0
2008-01-07 23:21:00,160.425,160.435,160.405,160.405,591900000.0
2008-01-07 23:22:00,160.405,160.405,160.385,160.395,549900008.0
2008-01-07 23:23:00,160.395,160.415,160.385,160.405,866599996.0
2008-01-07 23:24:00,160.405,160.415,160.395,160.395,494099998.0
2008-01-07 23:25:00,160.395,160.405,160.375,160.395,626700002.0
2008-01-07 23:26:00,160.395,160.395,160.36,160.375,637300000.0
2008-01-07 23:27:00,160.37,160.38,160.37,160.38,302900000.0
2008-01-07 23:28:00,160.375,160.375,160.36,160.365,699000000.0
2008-01-07 23:29:00,160.365,160.38,160.365,160.375,277800000.0
2008-01-07 23:30:00,160.375,160.375,160.335,160.335,656199999.0
2008-01-07 23:31:00,160.335,160.335,160.305,160.335,394000000.0
2008-01-07 23:32:00,160.335,160.335,160.305,160.32,515600000.0
2008-01-07 23:33:00,160.32,160.34,160.3,160.32,538500000.0
2008-01-07 23:34:00,160.325,160.34,160.32,160.34,67300000.0
2008-01-07 23:35:00,160.34,160.365,160.34,160.36,120800000.0
2008-01-07 23:36:00,160.345,160.38,160.345,160.36,111400000.0
2008-01-07 23:37:00,160.355,160.36,160.35,160.355,83000000.0
2008-01-07 23:38:00,160.355,160.355,160.35,160.355,56200000.0
2008-01-07 23:39:00,160.375,160.42,160.365,160.415,251200000.0
2008-01-07 23:40:00,160.415,160.425,160.395,160.405,98900000.0
2008-01-07 23:41:00,160.405,160.405,160.395,160.395,79500000.0
2008-01-07 23:42:00,160.395,160.405,160.395,160.4,147000000.0
2008-01-07 23:43:00,160.4,160.405,160.33,160.36,382300000.0
2008-01-07 23:44:00,160.36,160.37,160.345,160.345,272600000.0
2008-01-07 23:45:00,160.345,160.375,160.335,160.365,246100000.0
2008-01-07 23:46:00,160.37,160.39,160.34,160.36,155300000.0
2008-01-07 23:47:00,160.36,160.375,160.355,160.365,255800000.0
2008-01-07 23:48:00,160.365,160.395,160.35,160.375,250800000.0
2008-01-07 23:49:00,160.37,160.385,160.365,160.385,52800000.0
2008-01-07 23:50:00,160.39,160.395,160.38,160.395,57600000.0
2008-01-07 23:51:00,160.395,160.45,160.385,160.45,124600000.0
2008-01-07 23:52:00,160.45,160.45,160.415,160.44,91800000.0
2008-01-07 23:53:00,160.44,160.44,160.37,160.41,244200000.0
2008-01-07 23:54:00,160.405,160.415,160.395,160.415,130500000.0
2008-01-07 23:55:00,160.415,160.42,160.405,160.42,152000000.0
2008-01-07 23:56:00,160.42,160.435,160.41,160.41,243400000.0
2008-01-07 23:57:00,160.42,160.43,160.4,160.425,225400000.0
2008-01-07 23:58:00,160.425,160.44,160.425,160.44,288000000.0
2008-01-07 23:59:00,160.44,160.44,160.41,160.43,164000000.0
2008-01-08 00:00:00,160.41,160.44,160.41,160.41,527200000.0
2008-01-08 00:01:00,160.41,160.44,160.39,160.44,704000000.0
2008-01-08 00:02:00,160.43,160.44,160.41,160.41,534800000.0
2008-01-08 00:03:00,160.41,160.42,160.4,160.41,613600000.0
2008-01-08 00:04:00,160.41,160.41,160.38,160.39,889600000.0
2008-01-08 00:05:00,160.39,160.395,160.355,160.355,734900000.0
2008-01-08 00:06:00,160.375,160.385,160.31,160.365,456800000.0
2008-01-08 00:07:00,160.365,160.375,160.335,160.375,170000000.0
2008-01-08 00:08:00,160.375,160.385,160.365,160.365,489299994.0
2008-01-08 00:09:00,160.375,160.405,160.365,160.395,507200000.0
2008-01-08 00:10:00,160.395,160.4,160.375,160.395,368799998.0
2008-01-08 00:11:00,160.395,160.395,160.375,160.385,786199971.0
2008-01-08 00:12:00,160.385,160.385,160.355,160.355,499700000.0
2008-01-08 00:13:00,160.355,160.375,160.345,160.355,440200004.0
2008-01-08 00:14:00,160.375,160.375,160.335,160.335,548400004.0
2008-01-08 00:15:00,160.335,160.345,160.325,160.345,436499998.0
2008-01-08 00:16:00,160.345,160.345,160.315,160.335,188300000.0
2008-01-08 00:17:00,160.335,160.345,160.315,160.335,231500000.0
2008-01-08 00:18:00,160.335,160.335,160.325,160.335,260800000.0
2008-01-08 00:19:00,160.345,160.345,160.325,160.335,288400000.0
2008-01-08 00:20:00,160.335,160.335,160.275,160.305,736400002.0
2008-01-08 00:21:00,160.305,160.305,160.285,160.295,276000000.0
2008-01-08 00:22:00,160.295,160.295,160.265,160.265,557700007.0
2008-01-08 00:23:00,160.265,160.275,160.195,160.235,707100005.0
2008-01-08 00:24:00,160.215,160.235,160.215,160.215,316600000.0
2008-01-08 00:25:00,160.215,160.235,160.215,160.225,184000000.0
2008-01-08 00:26:00,160.225,160.235,160.195,160.2,401400000.0
2008-01-08 00:27:00,160.2,160.265,160.2,160.255,524200000.0
2008-01-08 00:28:00,160.255,160.275,160.245,160.265,310000000.0
2008-01-08 00:29:00,160.265,160.285,160.255,160.275,226700000.0
2008-01-08 00:30:00,160.265,160.285,160.265,160.27,233400000.0
2008-01-08 00:31:00,160.27,160.285,160.27,160.285,88000000.0
2008-01-08 00:32:00,160.28,160.285,160.255,160.285,179800000.0
2008-01-08 00:33:00,160.285,160.285,160.265,160.265,219900000.0
2008-01-08 00:34:00,160.265,160.27,160.245,160.255,50500000.0
2008-01-08 00:35:00,160.255,160.275,160.255,160.275,153200000.0
2008-01-08 00:36:00,160.275,160.295,160.265,160.295,460800000.0
2008-01-08 00:37:00,160.295,160.32,160.295,160.315,385800002.0
2008-01-08 00:38:00,160.315,160.345,160.305,160.325,377800001.0
2008-01-08 00:39:00,160.325,160.325,160.315,160.315,156800000.0
2008-01-08 00:40:00,160.31,160.325,160.31,160.325,153600000.0
2008-01-08 00:41:00,160.325,160.325,160.325,160.325,179200000.0
2008-01-08 00:42:00,160.32,160.325,160.32,160.325,160700000.0
2008-01-08 00:43:00,160.325,160.345,160.325,160.345,86400000.0
2008-01-08 00:44:00,160.345,160.365,160.335,160.355,270300000.0
2008-01-08 00:45:00,160.355,160.39,160.345,160.37,180200000.0
2008-01-08 00:46:00,160.37,160.395,160.365,160.395,76000000.0
2008-01-08 00:47:00,160.395,160.395,160.39,160.395,60500000.0
2008-01-08 00:48:00,160.395,160.425,160.39,160.415,225700000.0
2008-01-08 00:49:00,160.415,160.435,160.41,160.41,487399999.0
2008-01-08 00:50:00,160.41,160.41,160.345,160.355,423900000.0
2008-01-08 00:51:00,160.355,160.365,160.325,160.33,572899997.0
2008-01-08 00:52:00,160.335,160.365,160.33,160.365,356899998.0
2008-01-08 00:53:00,160.365,160.375,160.365,160.375,147800000.0
2008-01-08 00:54:00,160.375,160.415,160.36,160.405,532100005.0
2008-01-08 00:55:00,160.395,160.44,160.385,160.435,309100000.0
2008-01-08 00:56:00,160.43,160.465,160.42,160.445,814100004.0
2008-01-08 00:57:00,160.445,160.47,160.445,160.465,181600000.0
2008-01-08 00:58:00,160.465,160.475,160.455,160.465,398400006.0
2008-01-08 00:59:00,160.465,160.465,160.44,160.455,700700002.0
2008-01-08 01:00:00,160.455,160.465,160.455,160.46,550600006.0
2008-01-08 01:01:00,160.46,160.465,160.455,160.46,235800000.0
2008-01-08 01:02:00,160.46,160.46,160.46,160.46,160600000.0
2008-01-08 01:03:00,160.46,160.475,160.455,160.465,600200005.0
2008-01-08 01:04:00,160.465,160.465,160.445,160.455,526000014.0
2008-01-08 01:05:00,160.455,160.465,160.445,160.455,322200000.0
2008-01-08 01:06:00,160.455,160.485,160.445,160.445,233300000.0
2008-01-08 01:07:00,160.445,160.445,160.435,160.435,320800000.0
2008-01-08 01:08:00,160.435,160.435,160.42,160.435,335000000.0
2008-01-08 01:09:00,160.435,160.435,160.42,160.425,424099999.0
2008-01-08 01:10:00,160.425,160.43,160.42,160.425,170800000.0
2008-01-08 01:11:00,160.42,160.425,160.41,160.41,535800004.0
2008-01-08 01:12:00,160.415,160.425,160.41,160.42,647400004.0
2008-01-08 01:13:00,160.41,160.425,160.405,160.425,532600002.0
2008-01-08 01:14:00,160.425,160.445,160.425,160.435,395000000.0
2008-01-08 01:15:00,160.435,160.45,160.42,160.44,881400005.0
2008-01-08 01:16:00,160.44,160.455,160.43,160.445,1278700001.0
2008-01-08 01:17:00,160.445,160.455,160.435,160.445,1109800004.0
2008-01-08 01:18:00,160.445,160.465,160.445,160.455,427000000.0
2008-01-08 01:19:00,160.455,160.455,160.45,160.455,288400000.0
2008-01-08 01:20:00,160.455,160.465,160.435,160.455,635400000.0
2008-01-08 01:21:00,160.455,160.465,160.44,160.455,279200000.0
2008-01-08 01:22:00,160.455,160.475,160.445,160.445,184400000.0
2008-01-08 01:23:00,160.445,160.47,160.445,160.455,160500000.0
2008-01-08 01:24:00,160.46,160.47,160.445,160.445,105000000.0
2008-01-08 01:25:00,160.445,160.465,160.44,160.445,119000000.0
2008-01-08 01:26:00,160.445,160.445,160.425,160.425,145100000.0
2008-01-08 01:27:00,160.43,160.47,160.43,160.465,208800000.0
2008-01-08 01:28:00,160.465,160.47,160.445,160.45,134100000.0
2008-01-08 01:29:00,160.45,160.46,160.45,160.46,65600000.0
2008-01-08 01:30:00,160.46,160.46,160.44,160.45,160500001.0
2008-01-08 01:31:00,160.45,160.465,160.44,160.46,261100002.0
2008-01-08 01:32:00,160.46,160.46,160.45,160.46,273299995.0
2008-01-08 01:33:00,160.46,160.46,160.405,160.42,653900001.0
2008-01-08 01:34:00,160.42,160.42,160.405,160.41,113800000.0
2008-01-08 01:35:00,160.41,160.425,160.41,160.415,92700000.0
2008-01-08 01:36:00,160.415,160.435,160.41,160.415,142000000.0
2008-01-08 01:37:00,160.415,160.47,160.415,160.47,227000000.0
2008-01-08 01:38:00,160.47,160.485,160.46,160.485,94000000.0
2008-01-08 01:39:00,160.485,160.485,160.47,160.48,117200000.0
2008-01-08 01:40:00,160.475,160.475,160.465,160.475,173900000.0
2008-01-08 01:41:00,160.475,160.475,160.45,160.46,311500000.0
2008-01-08 01:42:00,160.46,160.47,160.455,160.47,176200000.0
2008-01-08 01:43:00,160.465,160.465,160.46,160.46,50400000.0
2008-01-08 01:44:00,160.46,160.46,160.455,160.46,102300000.0
2008-01-08 01:45:00,160.46,160.46,160.435,160.445,680100010.0
2008-01-08 01:46:00,160.445,160.455,160.445,160.455,536200016.0
2008-01-08 01:47:00,160.455,160.465,160.43,160.43,293400000.0
2008-01-08 01:48:00,160.43,160.435,160.42,160.425,314200000.0
2008-01-08 01:49:00,160.425,160.43,160.42,160.425,173700000.0
2008-01-08 01:50:00,160.425,160.43,160.42,160.43,484600003.0
2008-01-08 01:51:00,160.43,160.44,160.425,160.44,123000000.0
2008-01-08 01:52:00,160.44,160.445,160.41,160.425,638700000.0
2008-01-08 01:53:00,160.425,160.43,160.41,160.415,416499999.0
2008-01-08 01:54:00,160.41,160.425,160.41,160.425,163400000.0
2008-01-08 01:55:00,160.425,160.425,160.4,160.4,353000000.0
2008-01-08 01:56:00,160.4,160.405,160.39,160.39,276000000.0
2008-01-08 01:57:00,160.39,160.395,160.38,160.395,351200000.0
2008-01-08 01:58:00,160.395,160.42,160.39,160.395,679200000.0
2008-01-08 01:59:00,160.395,160.41,160.39,160.39,334600000.0
2008-01-08 02:00:00,160.39,160.395,160.37,160.38,772200000.0
2008-01-08 02:01:00,160.38,160.38,160.305,160.305,902599998.0
2008-01-08 02:02:00,160.305,160.315,160.265,160.28,438600000.0
2008-01-08 02:03:00,160.29,160.3,160.265,160.265,157500000.0
2008-01-08 02:04:00,160.265,160.275,160.24,160.265,265950000.0
2008-01-08 02:05:00,160.265,160.295,160.26,160.285,1121750003.0
2008-01-08 02:06:00,160.285,160.285,160.24,160.25,387650000.0
2008-01-08 02:07:00,160.245,160.245,160.19,160.23,379100000.0
2008-01-08 02:08:00,160.23,160.23,160.115,160.13,257700000.0
2008-01-08 02:09:00,160.13,160.17,160.13,160.145,267100000.0
2008-01-08 02:10:00,160.145,160.205,160.145,160.195,524200000.0
2008-01-08 02:11:00,160.185,160.225,160.145,160.21,778800000.0
2008-01-08 02:12:00,160.21,160.265,160.21,160.255,616800000.0
2008-01-08 02:13:00,160.255,160.27,160.235,160.25,412300000.0
2008-01-08 02:14:00,160.245,160.25,160.22,160.25,881100000.0
2008-01-08 02:15:00,160.25,160.25,160.135,160.175,575800000.0
2008-01-08 02:16:00,160.175,160.18,160.145,160.17,366000000.0
2008-01-08 02:17:00,160.17,160.175,160.145,160.145,309800000.0
2008-01-08 02:18:00,160.145,160.18,160.145,160.18,321200000.0
2008-01-08 02:19:00,160.185,160.215,160.185,160.21,151000000.0
2008-01-08 02:20:00,160.21,160.23,160.205,160.23,163500000.0
2008-01-08 02:21:00,160.23,160.25,160.225,160.24,784300003.0
2008-01-08 02:22:00,160.24,160.245,160.205,160.225,501800000.0
2008-01-08 02:23:00,160.225,160.23,160.2,160.205,454500007.0
2008-01-08 02:24:00,160.205,160.225,160.205,160.22,60700000.0
2008-01-08 02:25:00,160.225,160.23,160.2,160.23,124399999.0
2008-01-08 02:26:00,160.23,160.235,160.22,160.225,113000000.0
2008-01-08 02:27:00,160.225,160.245,160.225,160.23,214100000.0
2008-01-08 02:28:00,160.23,160.27,160.23,160.255,389900000.0
2008-01-08 02:29:00,160.255,160.28,160.195,160.215,508200000.0
2008-01-08 02:30:00,160.21,160.22,160.165,160.165,216000000.0
2008-01-08 02:31:00,160.165,160.19,160.135,160.18,399800000.0
2008-01-08 02:32:00,160.18,160.205,160.18,160.195,306400000.0
2008-01-08 02:33:00,160.195,160.2,160.155,160.16,254100000.0
2008-01-08 02:34:00,160.165,160.195,160.16,160.19,174100000.0
2008-01-08 02:35:00,160.19,160.205,160.19,160.2,76400000.0
2008-01-08 02:36:00,160.2,160.2,160.185,160.19,145700000.0
2008-01-08 02:37:00,160.19,160.23,160.19,160.23,123500000.0
2008-01-08 02:38:00,160.23,160.265,160.225,160.25,459900001.0
2008-01-08 02:39:00,160.25,160.31,160.25,160.305,831900000.0
2008-01-08 02:40:00,160.3,160.3,160.24,160.245,728400001.0
2008-01-08 02:41:00,160.24,160.245,160.2,160.245,406600000.0
2008-01-08 02:42:00,160.245,160.265,160.245,160.265,153000000.0
2008-01-08 02:43:00,160.265,160.305,160.26,160.275,344100000.0
2008-01-08 02:44:00,160.275,160.295,160.25,160.265,733199996.0
2008-01-08 02:45:00,160.265,160.295,160.235,160.275,1573600002.0
2008-01-08 02:46:00,160.265,160.285,160.265,160.285,883899990.0
2008-01-08 02:47:00,160.285,160.345,160.275,160.325,1482099999.0
2008-01-08 02:48:00,160.325,160.335,160.29,160.305,1123199990.0
2008-01-08 02:49:00,160.305,160.33,160.305,160.325,633300002.0
2008-01-08 02:50:00,160.325,160.35,160.315,160.34,801700005.0
2008-01-08 02:51:00,160.345,160.375,160.345,160.355,1025000004.0
2008-01-08 02:52:00,160.355,160.37,160.345,160.345,852800010.0
2008-01-08 02:53:00,160.345,160.365,160.335,160.345,1353999985.0
2008-01-08 02:54:00,160.345,160.365,160.315,160.335,930200000.0
2008-01-08 02:55:00,160.335,160.335,160.285,160.3,966800008.0
2008-01-08 02:56:00,160.3,160.325,160.3,160.325,389000000.0
2008-01-08 02:57:00,160.325,160.355,160.325,160.34,646799993.0
2008-01-08 02:58:00,160.34,160.355,160.335,160.355,410399998.0
2008-01-08 02:59:00,160.355,160.375,160.355,160.355,213900000.0
2008-01-08 03:00:00,160.355,160.365,160.345,160.355,290200000.0
2008-01-08 03:01:00,160.355,160.385,160.355,160.36,317200000.0
2008-01-08 03:02:00,160.36,160.365,160.345,160.35,115600000.0
2008-01-08 03:03:00,160.35,160.355,160.35,160.355,336800000.0
2008-01-08 03:04:00,160.355,160.355,160.355,160.355,592400000.0
2008-01-08 03:05:00,160.355,160.385,160.355,160.38,599600000.0
2008-01-08 03:06:00,160.38,160.42,160.38,160.415,814200000.0
2008-01-08 03:07:00,160.41,160.43,160.41,160.43,416900001.0
2008-01-08 03:08:00,160.43,160.43,160.39,160.395,614300004.0
2008-01-08 03:09:00,160.39,160.415,160.385,160.395,1464800008.0
2008-01-08 03:10:00,160.395,160.405,160.365,160.405,2079099993.0
2008-01-08 03:11:00,160.405,160.405,160.375,160.395,629100002.0
2008-01-08 03:12:00,160.395,160.395,160.37,160.37,850199998.0
2008-01-08 03:13:00,160.37,160.385,160.35,160.385,1595099992.0
2008-01-08 03:14:00,160.385,160.415,160.385,160.405,1026199995.0
2008-01-08 03:15:00,160.4,160.405,160.35,160.365,1604700006.0
2008-01-08 03:16:00,160.365,160.365,160.28,160.295,1702299991.0
2008-01-08 03:17:00,160.285,160.335,160.275,160.3,877700000.0
2008-01-08 03:18:00,160.305,160.325,160.29,160.32,1160099990.0
2008-01-08 03:19:00,160.32,160.345,160.32,160.335,1288200006.0
2008-01-08 03:20:00,160.335,160.395,160.33,160.365,1824499991.0
2008-01-08 03:21:00,160.365,160.365,160.335,160.355,847000005.0
2008-01-08 03:22:00,160.355,160.355,160.295,160.295,1383600004.0
2008-01-08 03:23:00,160.295,160.295,160.285,160.295,576300000.0
2008-01-08 03:24:00,160.295,160.315,160.285,160.3,603499996.0
2008-01-08 03:25:00,160.305,160.315,160.285,160.295,1244800016.0
2008-01-08 03:26:00,160.295,160.295,160.27,160.275,1047700014.0
2008-01-08 03:27:00,160.275,160.315,160.275,160.305,723400000.0
2008-01-08 03:28:00,160.305,160.315,160.285,160.295,834200001.0
2008-01-08 03:29:00,160.295,160.305,160.275,160.275,1025399985.0
2008-01-08 03:30:00,160.275,160.285,160.275,160.275,630199998.0
2008-01-08 03:31:00,160.275,160.275,160.235,160.235,460400000.0
2008-01-08 03:32:00,160.235,160.255,160.235,160.245,645200000.0
2008-01-08 03:33:00,160.245,160.25,160.225,160.245,783000000.0
2008-01-08 03:34:00,160.245,160.245,160.225,160.23,717000005.0
2008-01-08 03:35:00,160.23,160.275,160.23,160.27,591300000.0
2008-01-08 03:36:00,160.27,160.285,160.26,160.285,837999994.0
2008-01-08 03:37:00,160.285,160.3,160.285,160.285,225200000.0
2008-01-08 03:38:00,160.285,160.285,160.26,160.28,763499990.0
2008-01-08 03:39:00,160.28,160.285,160.26,160.285,688999992.0
2008-01-08 03:40:00,160.285,160.295,160.265,160.285,559500002.0
2008-01-08 03:41:00,160.295,160.295,160.285,160.295,493500000.0
2008-01-08 03:42:00,160.295,160.295,160.285,160.285,992200000.0
2008-01-08 03:43:00,160.285,160.295,160.28,160.285,1026799999.0
2008-01-08 03:44:00,160.29,160.295,160.28,160.295,501799998.0
2008-01-08 03:45:00,160.29,160.3,160.28,160.295,299600000.0
2008-01-08 03:46:00,160.3,160.335,160.295,160.335,652700001.0
2008-01-08 03:47:00,160.335,160.345,160.315,160.345,752800001.0
2008-01-08 03:48:00,160.345,160.365,160.34,160.355,483900001.0
2008-01-08 03:49:00,160.355,160.375,160.335,160.345,704100000.0
2008-01-08 03:50:00,160.345,160.355,160.33,160.345,499000000.0
2008-01-08 03:51:00,160.345,160.35,160.335,160.335,276200000.0
2008-01-08 03:52:00,160.335,160.345,160.33,160.335,495200000.0
2008-01-08 03:53:00,160.335,160.36,160.335,160.335,311600000.0
2008-01-08 03:54:00,160.335,160.34,160.325,160.335,245000000.0
2008-01-08 03:55:00,160.335,160.365,160.31,160.355,473500002.0
2008-01-08 03:56:00,160.36,160.385,160.35,160.375,219800000.0
2008-01-08 03:57:00,160.375,160.395,160.375,160.39,127600000.0
2008-01-08 03:58:00,160.39,160.4,160.38,160.395,405100000.0
2008-01-08 03:59:00,160.395,160.405,160.385,160.39,453100000.0
2008-01-08 04:00:00,160.39,160.39,160.33,160.36,881000000.0
2008-01-08 04:01:00,160.365,160.39,160.365,160.38,382400000.0
2008-01-08 04:02:00,160.38,160.405,160.38,160.4,875900000.0
2008-01-08 04:03:00,160.4,160.415,160.395,160.405,976599992.0
2008-01-08 04:04:00,160.405,160.415,160.405,160.405,1055800005.0
2008-01-08 04:05:00,160.405,160.43,160.405,160.425,623199999.0
2008-01-08 04:06:00,160.425,160.425,160.425,160.425,344800000.0
2008-01-08 04:07:00,160.425,160.435,160.42,160.435,562700000.0
2008-01-08 04:08:00,160.425,160.455,160.42,160.455,531899998.0
2008-01-08 04:09:00,160.455,160.455,160.425,160.435,557300000.0
2008-01-08 04:10:00,160.435,160.445,160.425,160.425,752000000.0
2008-01-08 04:11:00,160.425,160.425,160.41,160.415,789399996.0
2008-01-08 04:12:00,160.415,160.435,160.41,160.43,516400000.0
2008-01-08 04:13:00,160.435,160.435,160.41,160.425,662599997.0
2008-01-08 04:14:00,160.425,160.465,160.425,160.45,585700006.0
2008-01-08 04:15:00,160.45,160.465,160.43,160.435,464400000.0
2008-01-08 04:16:00,160.435,160.465,160.425,160.465,523899999.0
2008-01-08 04:17:00,160.465,160.465,160.435,160.435,670800000.0
2008-01-08 04:18:00,160.435,160.455,160.43,160.435,993999999.0
2008-01-08 04:19:00,160.435,160.445,160.435,160.44,874100000.0
2008-01-08 04:20:00,160.44,160.445,160.43,160.44,845000012.0
2008-01-08 04:21:00,160.445,160.445,160.405,160.41,514300000.0
2008-01-08 04:22:00,160.415,160.415,160.385,160.385,617800000.0
2008-01-08 04:23:00,160.385,160.385,160.345,160.355,926999997.0
2008-01-08 04:24:00,160.35,160.37,160.34,160.36,678500000.0
2008-01-08 04:25:00,160.37,160.375,160.355,160.375,557500000.0
2008-01-08 04:26:00,160.37,160.445,160.365,160.445,949899998.0
2008-01-08 04:27:00,160.445,160.495,160.445,160.47,573700001.0
2008-01-08 04:28:00,160.475,160.495,160.465,160.495,681900000.0
2008-01-08 04:29:00,160.495,160.505,160.455,160.475,919000000.0
2008-01-08 04:30:00,160.465,160.485,160.44,160.485,893300000.0
2008-01-08 04:31:00,160.485,160.495,160.47,160.495,634799997.0
2008-01-08 04:32:00,160.495,160.515,160.475,160.475,914000001.0
2008-01-08 04:33:00,160.475,160.475,160.445,160.455,757800004.0
2008-01-08 04:34:00,160.455,160.475,160.455,160.475,299000000.0
2008-01-08 04:35:00,160.475,160.475,160.42,160.42,653300000.0
2008-01-08 04:36:00,160.42,160.455,160.42,160.455,570800000.0
2008-01-08 04:37:00,160.455,160.465,160.455,160.465,210200000.0
2008-01-08 04:38:00,160.465,160.465,160.46,160.46,186500000.0
2008-01-08 04:39:00,160.46,160.475,160.45,160.46,539900000.0
2008-01-08 04:40:00,160.46,160.495,160.46,160.475,916500000.0
2008-01-08 04:41:00,160.475,160.475,160.445,160.455,487600000.0
2008-01-08 04:42:00,160.455,160.455,160.45,160.455,215200000.0
2008-01-08 04:43:00,160.455,160.465,160.45,160.45,261800000.0
2008-01-08 04:44:00,160.45,160.465,160.45,160.465,181000000.0
2008-01-08 04:45:00,160.465,160.475,160.465,160.475,520400000.0
2008-01-08 04:46:00,160.475,160.525,160.465,160.505,831999999.0
2008-01-08 04:47:00,160.505,160.515,160.495,160.515,737500000.0
2008-01-08 04:48:00,160.515,160.515,160.505,160.51,402900000.0
2008-01-08 04:49:00,160.51,160.575,160.505,160.535,1041900004.0
2008-01-08 04:50:00,160.535,160.545,160.525,160.525,2095900017.0
2008-01-08 04:51:00,160.525,160.555,160.515,160.55,696100000.0
2008-01-08 04:52:00,160.55,160.595,160.55,160.585,1572300003.0
2008-01-08 04:53:00,160.585,160.595,160.58,160.595,466400000.0
2008-01-08 04:54:00,160.595,160.61,160.59,160.605,606499998.0
2008-01-08 04:55:00,160.605,160.65,160.605,160.64,1321600002.0
2008-01-08 04:56:00,160.64,160.675,160.625,160.635,969600000.0
2008-01-08 04:57:00,160.635,160.7,160.635,160.665,369800000.0
2008-01-08 04:58:00,160.665,160.7,160.655,160.655,294199997.0
2008-01-08 04:59:00,160.655,160.67,160.65,160.66,231399999.0
2008-01-08 05:00:00,160.66,160.675,160.65,160.655,164000000.0
2008-01-08 05:01:00,160.655,160.66,160.63,160.635,567099993.0
2008-01-08 05:02:00,160.63,160.645,160.585,160.605,1383900006.0
2008-01-08 05:03:00,160.6,160.615,160.585,160.605,1122900003.0
2008-01-08 05:04:00,160.605,160.605,160.555,160.565,1221400001.0
2008-01-08 05:05:00,160.565,160.575,160.555,160.565,298000000.0
2008-01-08 05:06:00,160.565,160.615,160.565,160.615,505700000.0
2008-01-08 05:07:00,160.615,160.625,160.595,160.62,1434400010.0
2008-01-08 05:08:00,160.62,160.655,160.62,160.62,1048600005.0
2008-01-08 05:09:00,160.62,160.625,160.595,160.615,1293100005.0
2008-01-08 05:10:00,160.615,160.635,160.575,160.585,1430199999.0
2008-01-08 05:11:00,160.585,160.585,160.55,160.565,819600008.0
2008-01-08 05:12:00,160.565,160.565,160.535,160.54,1106300112.0
2008-01-08 05:13:00,160.545,160.565,160.54,160.555,275700000.0
2008-01-08 05:14:00,160.555,160.555,160.545,160.545,583800000.0
2008-01-08 05:15:00,160.545,160.58,160.545,160.575,836100000.0
2008-01-08 05:16:00,160.575,160.615,160.565,160.615,600299999.0
2008-01-08 05:17:00,160.615,160.675,160.605,160.66,1145799999.0
2008-01-08 05:18:00,160.665,160.685,160.645,160.685,1437599997.0
2008-01-08 05:19:00,160.68,160.715,160.665,160.715,1019600004.0
2008-01-08 05:20:00,160.715,160.725,160.695,160.705,1117400000.0
2008-01-08 05:21:00,160.705,160.715,160.695,160.705,868500000.0
2008-01-08 05:22:00,160.705,160.765,160.695,160.76,1227900004.0
2008-01-08 05:23:00,160.76,160.775,160.715,160.725,778300000.0
2008-01-08 05:24:00,160.725,160.755,160.705,160.745,1493800010.0
2008-01-08 05:25:00,160.745,160.835,160.725,160.815,1130600000.0
2008-01-08 05:26:00,160.815,160.835,160.775,160.835,1296499999.0
2008-01-08 05:27:00,160.835,160.905,160.83,160.905,1053799999.0
2008-01-08 05:28:00,160.905,160.925,160.825,160.855,1047500000.0
2008-01-08 05:29:00,160.855,160.86,160.835,160.85,826900000.0
2008-01-08 05:30:00,160.855,160.865,160.85,160.865,344700000.0
2008-01-08 05:31:00,160.865,160.865,160.845,160.865,854600005.0
2008-01-08 05:32:00,160.865,160.88,160.855,160.88,494449998.0
2008-01-08 05:33:00,160.875,160.93,160.865,160.92,309400000.0
2008-01-08 05:34:00,160.92,160.92,160.885,160.895,225200000.0
2008-01-08 05:35:00,160.895,160.93,160.89,160.93,370000000.0
2008-01-08 05:36:00,160.93,160.955,160.925,160.95,565100000.0
2008-01-08 05:37:00,160.955,160.955,160.895,160.925,733999999.0
2008-01-08 05:38:00,160.925,160.925,160.89,160.915,444900000.0
2008-01-08 05:39:00,160.915,160.925,160.865,160.865,551900000.0
2008-01-08 05:40:00,160.865,160.905,160.855,160.905,377100000.0
2008-01-08 05:41:00,160.9,160.915,160.89,160.895,514700000.0
2008-01-08 05:42:00,160.895,160.895,160.865,160.895,981100001.0
2008-01-08 05:43:00,160.895,160.895,160.875,160.875,816700000.0
2008-01-08 05:44:00,160.875,160.875,160.845,160.855,464099994.0
2008-01-08 05:45:00,160.855,160.905,160.845,160.875,643400001.0
2008-01-08 05:46:00,160.875,160.895,160.855,160.855,592300002.0
2008-01-08 05:47:00,160.855,160.855,160.845,160.845,746700000.0
2008-01-08 05:48:00,160.845,160.845,160.815,160.835,668300000.0
2008-01-08 05:49:00,160.835,160.845,160.825,160.825,577699998.0
2008-01-08 05:50:00,160.825,160.825,160.79,160.795,576499992.0
2008-01-08 05:51:00,160.8,160.805,160.795,160.795,521700000.0
2008-01-08 05:52:00,160.795,160.795,160.755,160.79,807800000.0
2008-01-08 05:53:00,160.79,160.815,160.79,160.795,424500000.0
2008-01-08 05:54:00,160.795,160.8,160.795,160.8,475400000.0
2008-01-08 05:55:00,160.8,160.805,160.795,160.795,524700000.0
2008-01-08 05:56:00,160.795,160.795,160.74,160.74,944300000.0
2008-01-08 05:57:00,160.745,160.745,160.71,160.725,311500000.0
2008-01-08 05:58:00,160.725,160.76,160.7,160.745,338100000.0
2008-01-08 05:59:00,160.745,160.785,160.745,160.785,332000000.0
2008-01-08 06:00:00,160.785,160.83,160.785,160.805,197900000.0
2008-01-08 06:01:00,160.805,160.845,160.805,160.83,322100000.0
2008-01-08 06:02:00,160.83,160.83,160.805,160.825,201600000.0
2008-01-08 06:03:00,160.825,160.83,160.81,160.83,138000000.0
2008-01-08 06:04:00,160.83,160.835,160.82,160.835,396300000.0
2008-01-08 06:05:00,160.835,160.865,160.82,160.825,601300000.0
2008-01-08 06:06:00,160.825,160.835,160.82,160.825,403600000.0
2008-01-08 06:07:00,160.825,160.83,160.815,160.815,257900000.0
2008-01-08 06:08:00,160.815,160.815,160.77,160.77,407700000.0
2008-01-08 06:09:00,160.775,160.785,160.76,160.76,232600000.0
2008-01-08 06:10:00,160.76,160.76,160.725,160.735,209300000.0
2008-01-08 06:11:00,160.735,160.735,160.69,160.695,259400000.0
2008-01-08 06:12:00,160.695,160.71,160.675,160.675,490200000.0
2008-01-08 06:13:00,160.675,160.695,160.655,160.655,539700000.0
2008-01-08 06:14:00,160.655,160.725,160.655,160.715,351200000.0
2008-01-08 06:15:00,160.715,160.72,160.685,160.71,403000000.0
2008-01-08 06:16:00,160.71,160.8,160.71,160.79,198900000.0
2008-01-08 06:17:00,160.79,160.8,160.745,160.745,1014699996.0
2008-01-08 06:18:00,160.745,160.765,160.735,160.755,1352099989.0
2008-01-08 06:19:00,160.755,160.755,160.69,160.695,828800001.0
2008-01-08 06:20:00,160.695,160.705,160.685,160.695,857700001.0
2008-01-08 06:21:00,160.695,160.715,160.695,160.705,457999992.0
2008-01-08 06:22:00,160.705,160.71,160.65,160.655,949999989.0
2008-01-08 06:23:00,160.645,160.665,160.61,160.625,826100000.0
2008-01-08 06:24:00,160.635,160.675,160.625,160.67,665400001.0
2008-01-08 06:25:00,160.67,160.675,160.655,160.655,757399991.0
2008-01-08 06:26:00,160.645,160.655,160.635,160.645,514600002.0
2008-01-08 06:27:00,160.645,160.645,160.58,160.605,527400001.0
2008-01-08 06:28:00,160.605,160.645,160.595,160.645,315199996.0
2008-01-08 06:29:00,160.645,160.67,160.635,160.66,288700000.0
2008-01-08 06:30:00,160.66,160.675,160.645,160.675,227900000.0
2008-01-08 06:31:00,160.675,160.675,160.62,160.635,360600000.0
2008-01-08 06:32:00,160.635,160.665,160.635,160.66,494900000.0
2008-01-08 06:33:00,160.66,160.665,160.655,160.655,361900000.0
2008-01-08 06:34:00,160.655,160.66,160.65,160.655,456700000.0
2008-01-08 06:35:00,160.655,160.675,160.65,160.665,511400000.0
2008-01-08 06:36:00,160.66,160.68,160.65,160.68,371200000.0
2008-01-08 06:37:00,160.68,160.68,160.665,160.67,342400000.0
2008-01-08 06:38:00,160.67,160.67,160.66,160.66,350700000.0
2008-01-08 06:39:00,160.66,160.665,160.655,160.655,389200000.0
2008-01-08 06:40:00,160.655,160.655,160.615,160.625,361500000.0
2008-01-08 06:41:00,160.625,160.63,160.59,160.605,715699998.0
2008-01-08 06:42:00,160.595,160.6,160.59,160.6,298500000.0
2008-01-08 06:43:00,160.6,160.6,160.555,160.555,858000000.0
2008-01-08 06:44:00,160.555,160.565,160.545,160.555,697700000.0
2008-01-08 06:45:00,160.555,160.555,160.475,160.5,1015400001.0
2008-01-08 06:46:00,160.5,160.505,160.455,160.485,1018100004.0
2008-01-08 06:47:00,160.485,160.495,160.445,160.445,855900005.0
2008-01-08 06:48:00,160.445,160.485,160.445,160.465,1219000000.0
2008-01-08 06:49:00,160.465,160.495,160.46,160.485,733799999.0
2008-01-08 06:50:00,160.485,160.485,160.48,160.48,347000000.0
2008-01-08 06:51:00,160.485,160.515,160.48,160.505,1205800000.0
2008-01-08 06:52:00,160.505,160.535,160.5,160.535,1025399996.0
2008-01-08 06:53:00,160.535,160.555,160.535,160.55,452000000.0
2008-01-08 06:54:00,160.555,160.57,160.55,160.565,561200000.0
2008-01-08 06:55:00,160.555,160.565,160.54,160.56,398200000.0
2008-01-08 06:56:00,160.56,160.575,160.535,160.535,303300000.0
2008-01-08 06:57:00,160.535,160.54,160.525,160.53,260700000.0
2008-01-08 06:58:00,160.53,160.545,160.53,160.545,195000000.0
2008-01-08 06:59:00,160.545,160.575,160.545,160.565,211200000.0
2008-01-08 07:00:00,160.565,160.565,160.555,160.56,283100000.0
2008-01-08 07:01:00,160.56,160.575,160.55,160.565,582100004.0
2008-01-08 07:02:00,160.565,160.585,160.565,160.575,857499999.0
2008-01-08 07:03:00,160.575,160.585,160.575,160.575,958200000.0
2008-01-08 07:04:00,160.575,160.585,160.555,160.555,636300000.0
2008-01-08 07:05:00,160.555,160.585,160.55,160.585,1012300018.0
2008-01-08 07:06:00,160.585,160.605,160.565,160.605,1075200008.0
2008-01-08 07:07:00,160.605,160.635,160.595,160.605,497900000.0
2008-01-08 07:08:00,160.605,160.605,160.595,160.6,495500000.0
2008-01-08 07:09:00,160.605,160.625,160.6,160.62,478100000.0
2008-01-08 07:10:00,160.625,160.655,160.62,160.625,420800000.0
2008-01-08 07:11:00,160.62,160.66,160.6,160.645,714600000.0
2008-01-08 07:12:00,160.645,160.645,160.62,160.635,677300000.0
2008-01-08 07:13:00,160.635,160.66,160.635,160.645,482300000.0
2008-01-08 07:14:00,160.645,160.66,160.645,160.645,316300000.0
2008-01-08 07:15:00,160.645,160.66,160.645,160.655,304300000.0
2008-01-08 07:16:00,160.655,160.675,160.64,160.67,469500000.0
2008-01-08 07:17:00,160.665,160.685,160.65,160.655,897100000.0
2008-01-08 07:18:00,160.655,160.655,160.635,160.635,426100000.0
2008-01-08 07:19:00,160.635,160.655,160.635,160.655,472500000.0
2008-01-08 07:20:00,160.655,160.685,160.65,160.675,412500000.0
2008-01-08 07:21:00,160.675,160.69,160.67,160.67,352900000.0
2008-01-08 07:22:00,160.675,160.675,160.66,160.665,196400000.0
2008-01-08 07:23:00,160.665,160.735,160.665,160.72,393200000.0
2008-01-08 07:24:00,160.72,160.73,160.715,160.72,286300000.0
2008-01-08 07:25:00,160.72,160.77,160.71,160.77,414000000.0
2008-01-08 07:26:00,160.77,160.805,160.765,160.785,774100002.0
2008-01-08 07:27:00,160.785,160.8,160.775,160.785,928000009.0
2008-01-08 07:28:00,160.785,160.785,160.765,160.775,591800000.0
2008-01-08 07:29:00,160.775,160.775,160.765,160.765,440600000.0
2008-01-08 07:30:00,160.765,160.795,160.765,160.78,523700000.0
2008-01-08 07:31:00,160.78,160.795,160.765,160.785,534100000.0
2008-01-08 07:32:00,160.785,160.8,160.775,160.785,787300000.0
2008-01-08 07:33:00,160.785,160.805,160.785,160.795,544300000.0
2008-01-08 07:34:00,160.805,160.805,160.765,160.77,694900003.0
2008-01-08 07:35:00,160.77,160.775,160.76,160.765,111500000.0
2008-01-08 07:36:00,160.76,160.765,160.75,160.755,249100000.0
2008-01-08 07:37:00,160.75,160.755,160.735,160.735,835700000.0
2008-01-08 07:38:00,160.735,160.735,160.705,160.705,770300000.0
2008-01-08 07:39:00,160.705,160.75,160.705,160.75,276600000.0
2008-01-08 07:40:00,160.745,160.795,160.745,160.765,804100000.0
2008-01-08 07:41:00,160.765,160.78,160.755,160.78,491000000.0
2008-01-08 07:42:00,160.78,160.78,160.72,160.725,471100000.0
2008-01-08 07:43:00,160.725,160.74,160.715,160.725,518700001.0
2008-01-08 07:44:00,160.725,160.73,160.725,160.73,469800000.0
2008-01-08 07:45:00,160.73,160.73,160.7,160.715,656699999.0
2008-01-08 07:46:00,160.715,160.74,160.69,160.74,712700000.0
2008-01-08 07:47:00,160.74,160.745,160.725,160.745,888100000.0
2008-01-08 07:48:00,160.745,160.745,160.73,160.745,277300000.0
2008-01-08 07:49:00,160.745,160.745,160.73,160.735,456700000.0
2008-01-08 07:50:00,160.735,160.735,160.695,160.725,600200001.0
2008-01-08 07:51:00,160.73,160.74,160.73,160.735,492000000.0
2008-01-08 07:52:00,160.735,160.74,160.71,160.72,487099999.0
2008-01-08 07:53:00,160.725,160.735,160.71,160.715,702499997.0
2008-01-08 07:54:00,160.715,160.745,160.71,160.725,464256384.0
2008-01-08 07:55:00,160.73,160.735,160.715,160.715,467700000.0
2008-01-08 07:56:00,160.715,160.725,160.71,160.715,768499998.0
2008-01-08 07:57:00,160.715,160.715,160.665,160.69,710756392.0
2008-01-08 07:58:00,160.685,160.7,160.68,160.68,328956392.0
2008-01-08 07:59:00,160.68,160.69,160.675,160.675,346700000.0
2008-01-08 08:00:00,160.675,160.695,160.66,160.675,892000005.0
2008-01-08 08:01:00,160.675,160.715,160.665,160.705,754300005.0
2008-01-08 08:02:00,160.705,160.715,160.7,160.71,828400001.0
2008-01-08 08:03:00,160.715,160.765,160.71,160.76,1004300002.0
2008-01-08 08:04:00,160.76,160.78,160.745,160.78,760399997.0
2008-01-08 08:05:00,160.78,160.785,160.735,160.745,1216100000.0
2008-01-08 08:06:00,160.745,160.775,160.745,160.765,1098899997.0
2008-01-08 08:07:00,160.765,160.765,160.765,160.765,270400000.0
2008-01-08 08:08:00,160.765,160.785,160.765,160.77,392499994.0
2008-01-08 08:09:00,160.77,160.795,160.77,160.795,654800000.0
2008-01-08 08:10:00,160.79,160.825,160.79,160.825,925600000.0
2008-01-08 08:11:00,160.815,160.855,160.81,160.855,1084500001.0
2008-01-08 08:12:00,160.855,160.855,160.835,160.845,788600000.0
2008-01-08 08:13:00,160.845,160.865,160.845,160.85,835200000.0
2008-01-08 08:14:00,160.85,160.875,160.845,160.845,903099989.0
2008-01-08 08:15:00,160.845,160.905,160.845,160.895,953200001.0
2008-01-08 08:16:00,160.895,160.955,160.895,160.935,654200000.0
2008-01-08 08:17:00,160.935,160.955,160.92,160.92,1040900002.0
2008-01-08 08:18:00,160.92,160.945,160.9,160.935,889800000.0
2008-01-08 08:19:00,160.935,160.955,160.93,160.935,731999991.0
2008-01-08 08:20:00,160.93,160.955,160.93,160.945,556200000.0
2008-01-08 08:21:00,160.945,160.945,160.865,160.88,1060599997.0
2008-01-08 08:22:00,160.88,160.88,160.82,160.86,888999997.0
2008-01-08 08:23:00,160.86,160.865,160.815,160.86,418800000.0
2008-01-08 08:24:00,160.86,160.875,160.835,160.86,764400001.0
2008-01-08 08:25:00,160.855,160.875,160.855,160.875,302199999.0
2008-01-08 08:26:00,160.875,160.915,160.87,160.915,347300000.0
2008-01-08 08:27:00,160.915,160.925,160.9,160.905,331500000.0
2008-01-08 08:28:00,160.905,160.93,160.885,160.895,582200000.0
2008-01-08 08:29:00,160.895,160.94,160.895,160.94,368700000.0
2008-01-08 08:30:00,160.94,160.985,160.93,160.975,1003899999.0
2008-01-08 08:31:00,160.975,160.98,160.95,160.96,418399999.0
2008-01-08 08:32:00,160.955,160.96,160.95,160.955,609400005.0
2008-01-08 08:33:00,160.96,160.96,160.945,160.945,393600000.0
2008-01-08 08:34:00,160.945,160.96,160.935,160.95,460200000.0
2008-01-08 08:35:00,160.95,160.955,160.945,160.955,310700000.0
2008-01-08 08:36:00,160.955,160.955,160.935,160.95,1076200013.0
2008-01-08 08:37:00,160.95,160.995,160.94,160.985,825199986.0
2008-01-08 08:38:00,160.985,161.0,160.95,160.96,887799993.0
2008-01-08 08:39:00,160.965,161.02,160.96,161.015,1361399996.0
2008-01-08 08:40:00,161.02,161.025,160.94,160.94,1180399999.0
2008-01-08 08:41:00,160.945,161.0,160.93,160.93,808199998.0
2008-01-08 08:42:00,160.92,160.935,160.865,160.915,575800000.0
2008-01-08 08:43:00,160.92,160.925,160.875,160.91,614799999.0
2008-01-08 08:44:00,160.915,160.94,160.905,160.94,392200000.0
2008-01-08 08:45:00,160.94,160.965,160.905,160.915,460000000.0
2008-01-08 08:46:00,160.915,160.915,160.875,160.895,437599999.0
2008-01-08 08:47:00,160.895,160.895,160.845,160.845,363000000.0
2008-01-08 08:48:00,160.845,160.895,160.845,160.885,475500000.0
2008-01-08 08:49:00,160.885,160.9,160.84,160.855,820799999.0
2008-01-08 08:50:00,160.855,160.865,160.845,160.855,491299990.0
2008-01-08 08:51:00,160.855,160.855,160.765,160.835,825100001.0
2008-01-08 08:52:00,160.84,160.875,160.835,160.875,488700000.0
2008-01-08 08:53:00,160.875,160.965,160.875,160.95,677100000.0
2008-01-08 08:54:00,160.945,160.955,160.91,160.94,556800000.0
2008-01-08 08:55:00,160.94,160.955,160.925,160.94,450000001.0
2008-01-08 08:56:00,160.945,160.965,160.935,160.95,943199995.0
2008-01-08 08:57:00,160.95,160.98,160.925,160.975,332100000.0
2008-01-08 08:58:00,160.975,161.015,160.97,161.01,696500001.0
2008-01-08 08:59:00,161.01,161.02,160.995,161.02,229800000.0
2008-01-08 09:00:00,161.02,161.105,161.005,161.065,702000000.0
2008-01-08 09:01:00,161.065,161.105,161.055,161.09,429000001.0
2008-01-08 09:02:00,161.09,161.155,161.09,161.115,480900000.0
2008-01-08 09:03:00,161.115,161.16,161.115,161.145,387400000.0
2008-01-08 09:04:00,161.14,161.145,161.09,161.095,355900000.0
2008-01-08 09:05:00,161.095,161.1,161.06,161.09,245900000.0
2008-01-08 09:06:00,161.1,161.135,161.1,161.12,176600000.0
2008-01-08 09:07:00,161.12,161.135,161.095,161.095,679200003.0
2008-01-08 09:08:00,161.09,161.15,161.09,161.13,818800006.0
2008-01-08 09:09:00,161.13,161.165,161.125,161.15,775200000.0
2008-01-08 09:10:00,161.15,161.15,161.015,161.06,654500000.0
2008-01-08 09:11:00,161.06,161.07,161.03,161.055,748700000.0
2008-01-08 09:12:00,161.055,161.055,161.005,161.015,1035799998.0
2008-01-08 09:13:00,161.015,161.045,160.975,161.03,1179900000.0
2008-01-08 09:14:00,161.03,161.045,160.915,160.92,1460299996.0
2008-01-08 09:15:00,160.925,160.965,160.915,160.92,733100001.0
2008-01-08 09:16:00,160.92,160.955,160.87,160.92,1387299996.0
2008-01-08 09:17:00,160.92,160.955,160.915,160.935,690199998.0
2008-01-08 09:18:00,160.935,160.98,160.935,160.97,337000000.0
2008-01-08 09:19:00,160.97,160.975,160.945,160.965,140600000.0
2008-01-08 09:20:00,160.97,160.97,160.915,160.915,424500000.0
2008-01-08 09:21:00,160.92,160.925,160.84,160.875,1020100003.0
2008-01-08 09:22:00,160.875,160.875,160.815,160.835,727300000.0
2008-01-08 09:23:00,160.835,160.84,160.785,160.82,628900000.0
2008-01-08 09:24:00,160.82,160.875,160.805,160.85,653900001.0
2008-01-08 09:25:00,160.855,160.895,160.85,160.88,790500000.0
2008-01-08 09:26:00,160.88,160.895,160.875,160.895,480400000.0
2008-01-08 09:27:00,160.895,160.905,160.83,160.835,593600000.0
2008-01-08 09:28:00,160.83,160.89,160.83,160.89,226600000.0
2008-01-08 09:29:00,160.89,160.9,160.875,160.885,324100000.0
2008-01-08 09:30:00,160.885,160.89,160.855,160.865,385900000.0
2008-01-08 09:31:00,160.865,160.905,160.865,160.89,605500000.0
2008-01-08 09:32:00,160.89,160.895,160.835,160.845,782200002.0
2008-01-08 09:33:00,160.85,160.87,160.835,160.84,809100000.0
2008-01-08 09:34:00,160.835,160.915,160.83,160.91,781399998.0
2008-01-08 09:35:00,160.915,160.95,160.905,160.925,422899999.0
2008-01-08 09:36:00,160.925,160.945,160.895,160.895,604500003.0
2008-01-08 09:37:00,160.895,160.94,160.895,160.93,1380999996.0
2008-01-08 09:38:00,160.925,160.95,160.91,160.925,1115999995.0
2008-01-08 09:39:00,160.915,160.93,160.895,160.905,872100003.0
2008-01-08 09:40:00,160.905,160.905,160.855,160.875,940400004.0
2008-01-08 09:41:00,160.875,160.93,160.875,160.895,1049899998.0
2008-01-08 09:42:00,160.895,160.955,160.885,160.935,859000001.0
2008-01-08 09:43:00,160.935,161.005,160.935,161.0,944599997.0
2008-01-08 09:44:00,161.0,161.085,160.985,161.02,1054099998.0
2008-01-08 09:45:00,161.02,161.035,160.975,161.01,1255699985.0
2008-01-08 09:46:00,161.005,161.015,160.95,160.955,942500001.0
2008-01-08 09:47:00,160.95,160.98,160.945,160.975,937199998.0
2008-01-08 09:48:00,160.975,160.995,160.945,160.985,1224400000.0
2008-01-08 09:49:00,160.98,161.015,160.98,160.995,1068900003.0
2008-01-08 09:50:00,160.985,161.045,160.975,161.02,1256299997.0
2008-01-08 09:51:00,161.02,161.105,160.99,161.055,1313200004.0
2008-01-08 09:52:00,161.04,161.07,161.015,161.05,787999999.0
2008-01-08 09:53:00,161.05,161.055,161.01,161.035,774099999.0
2008-01-08 09:54:00,161.04,161.04,161.02,161.035,772899994.0
2008-01-08 09:55:00,161.035,161.035,161.02,161.035,564999996.0
2008-01-08 09:56:00,161.04,161.065,161.025,161.065,342800000.0
2008-01-08 09:57:00,161.065,161.085,161.055,161.065,195100000.0
2008-01-08 09:58:00,161.06,161.065,161.01,161.045,485599994.0
2008-01-08 09:59:00,161.045,161.095,161.035,161.095,620500000.0
2008-01-08 10:00:00,161.095,161.105,161.04,161.06,1281500001.0
2008-01-08 10:01:00,161.07,161.085,160.975,160.975,541200001.0
2008-01-08 10:02:00,160.975,160.98,160.935,160.955,583099999.0
2008-01-08 10:03:00,160.955,160.98,160.945,160.945,1021499997.0
2008-01-08 10:04:00,160.955,160.955,160.91,160.93,801999997.0
2008-01-08 10:05:00,160.93,160.94,160.895,160.915,557500000.0
2008-01-08 10:06:00,160.915,160.935,160.9,160.93,198600000.0
2008-01-08 10:07:00,160.93,160.965,160.925,160.935,607100004.0
2008-01-08 10:08:00,160.935,160.94,160.885,160.92,452300004.0
2008-01-08 10:09:00,160.92,160.945,160.845,160.855,492399998.0
2008-01-08 10:10:00,160.855,160.865,160.815,160.82,438699999.0
2008-01-08 10:11:00,160.815,160.875,160.815,160.875,486800001.0
2008-01-08 10:12:00,160.88,160.91,160.86,160.895,758900001.0
2008-01-08 10:13:00,160.895,160.915,160.88,160.9,307600000.0
2008-01-08 10:14:00,160.9,160.97,160.895,160.945,132800000.0
2008-01-08 10:15:00,160.945,160.97,160.935,160.965,136600000.0
2008-01-08 10:16:00,160.965,160.985,160.94,160.965,211800000.0
2008-01-08 10:17:00,160.965,160.975,160.94,160.955,221400000.0
2008-01-08 10:18:00,160.955,160.955,160.935,160.945,250600000.0
2008-01-08 10:19:00,160.94,160.985,160.94,160.985,629200000.0
2008-01-08 10:20:00,160.99,161.0,160.965,160.975,501400000.0
2008-01-08 10:21:00,160.975,161.02,160.97,161.01,697899996.0
2008-01-08 10:22:00,161.01,161.015,160.995,161.0,267200000.0
2008-01-08 10:23:00,161.0,161.0,160.98,160.985,296799998.0
2008-01-08 10:24:00,160.985,160.985,160.965,160.975,565199995.0
2008-01-08 10:25:00,160.97,161.02,160.96,161.005,829100003.0
2008-01-08 10:26:00,161.005,161.03,160.995,161.03,297700000.0
2008-01-08 10:27:00,161.025,161.045,161.005,161.015,449300001.0
2008-01-08 10:28:00,161.015,161.035,161.0,161.015,796699997.0
2008-01-08 10:29:00,161.015,161.085,161.015,161.065,902899999.0
2008-01-08 10:30:00,161.065,161.215,161.065,161.185,779699997.0
2008-01-08 10:31:00,161.185,161.25,161.185,161.235,791600000.0
2008-01-08 10:32:00,161.24,161.245,161.195,161.235,793500000.0
2008-01-08 10:33:00,161.235,161.235,161.195,161.21,667600000.0
2008-01-08 10:34:00,161.21,161.225,161.17,161.225,531200000.0
2008-01-08 10:35:00,161.225,161.225,161.205,161.205,478300000.0
2008-01-08 10:36:00,161.205,161.21,161.17,161.175,390200000.0
2008-01-08 10:37:00,161.175,161.185,161.165,161.165,1040700002.0
2008-01-08 10:38:00,161.165,161.175,161.115,161.115,909299989.0
2008-01-08 10:39:00,161.115,161.115,161.055,161.065,796699992.0
2008-01-08 10:40:00,161.065,161.065,161.035,161.055,478500000.0
2008-01-08 10:41:00,161.055,161.09,161.045,161.085,711100000.0
2008-01-08 10:42:00,161.085,161.095,161.075,161.095,625499996.0
2008-01-08 10:43:00,161.09,161.09,161.035,161.065,1127699990.0
2008-01-08 10:44:00,161.065,161.085,161.045,161.075,551999999.0
2008-01-08 10:45:00,161.075,161.165,161.065,161.155,1144299985.0
2008-01-08 10:46:00,161.16,161.215,161.145,161.19,929199998.0
2008-01-08 10:47:00,161.19,161.22,161.145,161.17,934500001.0
2008-01-08 10:48:00,161.17,161.2,161.17,161.185,637700005.0
2008-01-08 10:49:00,161.19,161.195,161.165,161.195,640099998.0
2008-01-08 10:50:00,161.195,161.195,161.15,161.17,834700002.0
2008-01-08 10:51:00,161.17,161.17,161.115,161.125,847800001.0
2008-01-08 10:52:00,161.125,161.125,161.105,161.11,980225000.0
2008-01-08 10:53:00,161.115,161.12,161.105,161.115,559099998.0
2008-01-08 10:54:00,161.115,161.165,161.115,161.155,378300000.0
2008-01-08 10:55:00,161.155,161.175,161.145,161.155,579500004.0
2008-01-08 10:56:00,161.16,161.175,161.135,161.145,432200000.0
2008-01-08 10:57:00,161.145,161.155,161.12,161.135,674399998.0
2008-01-08 10:58:00,161.135,161.245,161.135,161.245,497299997.0
2008-01-08 10:59:00,161.245,161.305,161.225,161.275,413500000.0
2008-01-08 11:00:00,161.27,161.285,161.255,161.265,590800000.0
2008-01-08 11:01:00,161.265,161.275,161.24,161.255,763500000.0
2008-01-08 11:02:00,161.255,161.295,161.255,161.275,300600000.0
2008-01-08 11:03:00,161.275,161.325,161.265,161.3,1141500001.0
2008-01-08 11:04:00,161.3,161.325,161.235,161.275,1185799990.0
2008-01-08 11:05:00,161.275,161.305,161.245,161.265,570400000.0
2008-01-08 11:06:00,161.265,161.325,161.25,161.32,715499995.0
2008-01-08 11:07:00,161.31,161.32,161.255,161.255,612100002.0
2008-01-08 11:08:00,161.255,161.26,161.24,161.245,677350003.0
2008-01-08 11:09:00,161.245,161.285,161.24,161.265,503873600.0
2008-01-08 11:10:00,161.265,161.27,161.24,161.24,439227600.0
2008-01-08 11:11:00,161.24,161.275,161.24,161.255,273938801.0
2008-01-08 11:12:00,161.255,161.29,161.24,161.28,159200000.0
2008-01-08 11:13:00,161.275,161.285,161.245,161.265,806699997.0
2008-01-08 11:14:00,161.265,161.28,161.24,161.25,322200000.0
2008-01-08 11:15:00,161.245,161.25,161.205,161.205,802075606.0
2008-01-08 11:16:00,161.205,161.205,161.165,161.175,580099998.0
2008-01-08 11:17:00,161.175,161.24,161.175,161.23,355000000.0
2008-01-08 11:18:00,161.23,161.235,161.175,161.185,719600000.0
2008-01-08 11:19:00,161.185,161.205,161.185,161.2,377000000.0
2008-01-08 11:20:00,161.2,161.21,161.17,161.175,756699993.0
2008-01-08 11:21:00,161.175,161.2,161.15,161.17,532399999.0
2008-01-08 11:22:00,161.175,161.185,161.155,161.175,675299990.0
2008-01-08 11:23:00,161.18,161.185,161.165,161.17,178100000.0
2008-01-08 11:24:00,161.17,161.18,161.155,161.175,268100000.0
2008-01-08 11:25:00,161.175,161.215,161.17,161.205,864299995.0
2008-01-08 11:26:00,161.205,161.215,161.165,161.175,941499999.0
2008-01-08 11:27:00,161.175,161.19,161.155,161.18,1064699997.0
2008-01-08 11:28:00,161.185,161.185,161.11,161.11,688500002.0
2008-01-08 11:29:00,161.11,161.12,161.025,161.09,771100001.0
2008-01-08 11:30:00,161.095,161.105,161.035,161.105,312700000.0
2008-01-08 11:31:00,161.1,161.155,161.085,161.145,289300000.0
2008-01-08 11:32:00,161.155,161.185,161.13,161.17,456100000.0
2008-01-08 11:33:00,161.17,161.22,161.165,161.195,474200000.0
2008-01-08 11:34:00,161.195,161.23,161.185,161.205,572400001.0
2008-01-08 11:35:00,161.195,161.205,161.165,161.2,634700000.0
2008-01-08 11:36:00,161.2,161.275,161.19,161.265,609400000.0
2008-01-08 11:37:00,161.275,161.285,161.245,161.25,1014199994.0
2008-01-08 11:38:00,161.25,161.335,161.25,161.31,778599999.0
2008-01-08 11:39:00,161.31,161.32,161.295,161.305,1179399998.0
2008-01-08 11:40:00,161.305,161.315,161.27,161.285,1277600005.0
2008-01-08 11:41:00,161.275,161.28,161.235,161.26,1181300013.0
2008-01-08 11:42:00,161.26,161.285,161.245,161.245,525399997.0
2008-01-08 11:43:00,161.255,161.255,161.205,161.225,841299996.0
2008-01-08 11:44:00,161.225,161.23,161.125,161.13,715600000.0
2008-01-08 11:45:00,161.13,161.19,161.13,161.175,563199999.0
2008-01-08 11:46:00,161.17,161.21,161.17,161.18,305400000.0
2008-01-08 11:47:00,161.18,161.22,161.165,161.21,335000000.0
2008-01-08 11:48:00,161.215,161.22,161.185,161.19,392299999.0
2008-01-08 11:49:00,161.19,161.2,161.18,161.2,607000000.0
2008-01-08 11:50:00,161.2,161.205,161.18,161.19,600599999.0
2008-01-08 11:51:00,161.19,161.2,161.18,161.195,511199999.0
2008-01-08 11:52:00,161.195,161.205,161.195,161.205,595700000.0
2008-01-08 11:53:00,161.2,161.22,161.185,161.22,525800001.0
2008-01-08 11:54:00,161.22,161.27,161.205,161.27,418100000.0
2008-01-08 11:55:00,161.265,161.295,161.25,161.275,1402099988.0
2008-01-08 11:56:00,161.275,161.315,161.275,161.305,615099994.0
2008-01-08 11:57:00,161.305,161.305,161.255,161.255,596000004.0
2008-01-08 11:58:00,161.255,161.27,161.245,161.255,419600000.0
2008-01-08 11:59:00,161.25,161.32,161.245,161.315,630300001.0
2008-01-08 12:00:00,161.315,161.315,161.28,161.285,444300000.0
2008-01-08 12:01:00,161.285,161.32,161.27,161.31,491699999.0
2008-01-08 12:02:00,161.31,161.31,161.26,161.265,454300002.0
2008-01-08 12:03:00,161.265,161.295,161.25,161.27,596600000.0
2008-01-08 12:04:00,161.27,161.285,161.255,161.255,752399999.0
2008-01-08 12:05:00,161.255,161.275,161.245,161.27,861199995.0
2008-01-08 12:06:00,161.26,161.285,161.255,161.275,900900000.0
2008-01-08 12:07:00,161.275,161.285,161.265,161.265,288100000.0
2008-01-08 12:08:00,161.26,161.455,161.25,161.395,555200001.0
2008-01-08 12:09:00,161.395,161.4,161.345,161.375,600800000.0
2008-01-08 12:10:00,161.375,161.405,161.285,161.29,923400002.0
2008-01-08 12:11:00,161.29,161.29,161.235,161.235,597600002.0
2008-01-08 12:12:00,161.23,161.275,161.205,161.23,740100000.0
2008-01-08 12:13:00,161.23,161.275,161.225,161.255,688800000.0
2008-01-08 12:14:00,161.255,161.255,161.215,161.225,595999999.0
2008-01-08 12:15:00,161.225,161.255,161.2,161.205,992700005.0
2008-01-08 12:16:00,161.205,161.28,161.205,161.275,473400000.0
2008-01-08 12:17:00,161.275,161.275,161.24,161.245,368400000.0
2008-01-08 12:18:00,161.25,161.26,161.235,161.255,61600000.0
2008-01-08 12:19:00,161.255,161.255,161.215,161.23,282299999.0
2008-01-08 12:20:00,161.235,161.255,161.215,161.215,738099999.0
2008-01-08 12:21:00,161.215,161.25,161.215,161.245,736600006.0
2008-01-08 12:22:00,161.245,161.255,161.21,161.245,774800004.0
2008-01-08 12:23:00,161.245,161.285,161.235,161.27,626000003.0
2008-01-08 12:24:00,161.27,161.295,161.27,161.28,672800006.0
2008-01-08 12:25:00,161.28,161.295,161.275,161.275,286800001.0
2008-01-08 12:26:00,161.275,161.285,161.265,161.265,568500000.0
2008-01-08 12:27:00,161.265,161.28,161.255,161.27,428200000.0
2008-01-08 12:28:00,161.27,161.27,161.23,161.25,577000000.0
2008-01-08 12:29:00,161.26,161.26,161.195,161.205,387400002.0
2008-01-08 12:30:00,161.205,161.26,161.205,161.215,684000001.0
2008-01-08 12:31:00,161.215,161.245,161.21,161.21,1034600002.0
2008-01-08 12:32:00,161.21,161.225,161.175,161.18,543499998.0
2008-01-08 12:33:00,161.185,161.185,161.135,161.18,908400009.0
2008-01-08 12:34:00,161.18,161.205,161.175,161.205,368800000.0
2008-01-08 12:35:00,161.205,161.205,161.185,161.195,496800002.0
2008-01-08 12:36:00,161.195,161.25,161.195,161.245,560800000.0
2008-01-08 12:37:00,161.245,161.26,161.235,161.245,283200000.0
2008-01-08 12:38:00,161.245,161.28,161.245,161.27,322400000.0
2008-01-08 12:39:00,161.27,161.27,161.25,161.265,263699999.0
2008-01-08 12:40:00,161.265,161.275,161.26,161.275,142300000.0
2008-01-08 12:41:00,161.275,161.275,161.25,161.27,143550000.0
2008-01-08 12:42:00,161.27,161.275,161.26,161.27,187500000.0
2008-01-08 12:43:00,161.27,161.275,161.265,161.265,231099999.0
2008-01-08 12:44:00,161.27,161.27,161.22,161.23,377700001.0
2008-01-08 12:45:00,161.23,161.235,161.195,161.21,739400000.0
2008-01-08 12:46:00,161.21,161.22,161.19,161.21,396300000.0
2008-01-08 12:47:00,161.21,161.22,161.2,161.205,329300000.0
2008-01-08 12:48:00,161.205,161.21,161.14,161.18,645600007.0
2008-01-08 12:49:00,161.18,161.195,161.115,161.125,296900000.0
2008-01-08 12:50:00,161.12,161.19,161.12,161.185,171600000.0
2008-01-08 12:51:00,161.185,161.205,161.175,161.195,434100000.0
2008-01-08 12:52:00,161.195,161.2,161.15,161.17,508800000.0
2008-01-08 12:53:00,161.17,161.185,161.125,161.155,675600001.0
2008-01-08 12:54:00,161.155,161.17,161.12,161.165,901600001.0
2008-01-08 12:55:00,161.16,161.17,161.095,161.135,808000004.0
2008-01-08 12:56:00,161.135,161.155,161.12,161.135,439600004.0
2008-01-08 12:57:00,161.135,161.14,161.125,161.13,357600000.0
2008-01-08 12:58:00,161.13,161.15,161.12,161.145,258400000.0
2008-01-08 12:59:00,161.145,161.16,161.13,161.155,245400001.0
2008-01-08 13:00:00,161.155,161.205,161.155,161.2,666300003.0
2008-01-08 13:01:00,161.205,161.265,161.195,161.245,398999998.0
2008-01-08 13:02:00,161.25,161.25,161.225,161.225,170300000.0
2008-01-08 13:03:00,161.225,161.24,161.22,161.235,246100000.0
2008-01-08 13:04:00,161.245,161.245,161.22,161.22,283400000.0
2008-01-08 13:05:00,161.22,161.265,161.2,161.26,490800000.0
2008-01-08 13:06:00,161.265,161.27,161.24,161.245,1076700004.0
2008-01-08 13:07:00,161.245,161.255,161.225,161.225,499500005.0
2008-01-08 13:08:00,161.225,161.225,161.2,161.205,637599998.0
2008-01-08 13:09:00,161.205,161.215,161.205,161.21,775700000.0
2008-01-08 13:10:00,161.21,161.225,161.205,161.215,569100000.0
2008-01-08 13:11:00,161.22,161.22,161.185,161.185,587200000.0
2008-01-08 13:12:00,161.185,161.2,161.155,161.175,385200000.0
2008-01-08 13:13:00,161.175,161.185,161.165,161.175,323200000.0
2008-01-08 13:14:00,161.175,161.19,161.155,161.18,325500001.0
2008-01-08 13:15:00,161.18,161.19,161.155,161.165,160800000.0
2008-01-08 13:16:00,161.165,161.18,161.155,161.16,384000001.0
2008-01-08 13:17:00,161.16,161.17,161.15,161.165,336000004.0
2008-01-08 13:18:00,161.165,161.17,161.155,161.16,141600004.0
2008-01-08 13:19:00,161.16,161.18,161.155,161.18,294000000.0
2008-01-08 13:20:00,161.18,161.19,161.165,161.175,1005900015.0
2008-01-08 13:21:00,161.165,161.185,161.16,161.185,1039200030.0
2008-01-08 13:22:00,161.185,161.185,161.145,161.17,461200000.0
2008-01-08 13:23:00,161.17,161.17,161.135,161.155,1202800011.0
2008-01-08 13:24:00,161.155,161.16,161.125,161.14,1308500001.0
2008-01-08 13:25:00,161.145,161.16,161.13,161.15,806499995.0
2008-01-08 13:26:00,161.15,161.175,161.14,161.145,449400002.0
2008-01-08 13:27:00,161.145,161.165,161.14,161.16,344799998.0
2008-01-08 13:28:00,161.16,161.165,161.145,161.145,433600000.0
2008-01-08 13:29:00,161.145,161.185,161.145,161.18,368800000.0
2008-01-08 13:30:00,161.18,161.185,161.16,161.17,154700001.0
2008-01-08 13:31:00,161.165,161.185,161.16,161.175,410400001.0
2008-01-08 13:32:00,161.175,161.185,161.17,161.18,293600001.0
2008-01-08 13:33:00,161.18,161.18,161.175,161.18,363400007.0
2008-01-08 13:34:00,161.18,161.18,161.165,161.175,325200000.0
2008-01-08 13:35:00,161.175,161.19,161.17,161.18,116500000.0
2008-01-08 13:36:00,161.18,161.185,161.12,161.155,903699997.0
2008-01-08 13:37:00,161.155,161.185,161.155,161.18,773000006.0
2008-01-08 13:38:00,161.18,161.185,161.155,161.175,933700005.0
2008-01-08 13:39:00,161.155,161.18,161.155,161.175,486799998.0
2008-01-08 13:40:00,161.175,161.185,161.175,161.18,518350013.0
2008-01-08 13:41:00,161.185,161.205,161.175,161.2,355900000.0
2008-01-08 13:42:00,161.2,161.22,161.185,161.195,705000000.0
2008-01-08 13:43:00,161.195,161.22,161.175,161.215,678300011.0
2008-01-08 13:44:00,161.215,161.22,161.18,161.18,636800007.0
2008-01-08 13:45:00,161.18,161.19,161.17,161.185,393799999.0
2008-01-08 13:46:00,161.18,161.225,161.175,161.215,381600000.0
2008-01-08 13:47:00,161.21,161.225,161.195,161.205,574800000.0
2008-01-08 13:48:00,161.205,161.205,161.185,161.195,978799997.0
2008-01-08 13:49:00,161.195,161.205,161.185,161.195,397200000.0
2008-01-08 13:50:00,161.195,161.225,161.185,161.215,315199999.0
2008-01-08 13:51:00,161.215,161.24,161.155,161.165,571999999.0
2008-01-08 13:52:00,161.165,161.195,161.165,161.195,912000004.0
2008-01-08 13:53:00,161.195,161.2,161.175,161.185,296800000.0
2008-01-08 13:54:00,161.185,161.185,161.165,161.175,476199997.0
2008-01-08 13:55:00,161.175,161.19,161.175,161.175,182000000.0
2008-01-08 13:56:00,161.185,161.195,161.175,161.18,229599999.0
2008-01-08 13:57:00,161.18,161.19,161.165,161.19,636100005.0
2008-01-08 13:58:00,161.185,161.195,161.18,161.19,257099999.0
2008-01-08 13:59:00,161.19,161.2,161.185,161.19,252199997.0
2008-01-08 14:00:00,161.195,161.21,161.19,161.205,374700000.0
2008-01-08 14:01:00,161.205,161.21,161.195,161.2,394800000.0
2008-01-08 14:02:00,161.2,161.21,161.19,161.205,267200000.0
2008-01-08 14:03:00,161.195,161.225,161.185,161.22,380000000.0
2008-01-08 14:04:00,161.22,161.235,161.215,161.235,450300000.0
2008-01-08 14:05:00,161.235,161.24,161.205,161.215,1035700005.0
2008-01-08 14:06:00,161.215,161.22,161.205,161.205,390600000.0
2008-01-08 14:07:00,161.205,161.21,161.17,161.185,551199997.0
2008-01-08 14:08:00,161.185,161.21,161.185,161.205,670500000.0
2008-01-08 14:09:00,161.205,161.21,161.185,161.195,433200000.0
2008-01-08 14:10:00,161.195,161.215,161.185,161.215,668199996.0
2008-01-08 14:11:00,161.215,161.255,161.2,161.2,459100000.0
2008-01-08 14:12:00,161.195,161.2,161.18,161.18,84800000.0
2008-01-08 14:13:00,161.18,161.185,161.17,161.185,237100000.0
2008-01-08 14:14:00,161.185,161.19,161.18,161.18,78400000.0
2008-01-08 14:15:00,161.185,161.21,161.18,161.205,339199998.0
2008-01-08 14:16:00,161.205,161.22,161.19,161.195,1128500001.0
2008-01-08 14:17:00,161.195,161.195,161.195,161.195,487600005.0
2008-01-08 14:18:00,161.195,161.2,161.165,161.195,459600000.0
2008-01-08 14:19:00,161.19,161.215,161.145,161.145,478400000.0
2008-01-08 14:20:00,161.145,161.175,161.13,161.16,741700001.0
2008-01-08 14:21:00,161.165,161.175,161.11,161.135,858699999.0
2008-01-08 14:22:00,161.135,161.2,161.135,161.2,851700000.0
2008-01-08 14:23:00,161.2,161.2,161.13,161.19,753564200.0
2008-01-08 14:24:00,161.18,161.19,161.15,161.19,612899999.0
2008-01-08 14:25:00,161.19,161.245,161.19,161.235,1119599998.0
2008-01-08 14:26:00,161.235,161.255,161.225,161.245,814899999.0
2008-01-08 14:27:00,161.245,161.245,161.15,161.15,624100000.0
2008-01-08 14:28:00,161.15,161.215,161.15,161.2,687800000.0
2008-01-08 14:29:00,161.2,161.23,161.185,161.225,905899998.0
2008-01-08 14:30:00,161.225,161.23,161.185,161.205,222800000.0
2008-01-08 14:31:00,161.2,161.23,161.175,161.215,568000000.0
2008-01-08 14:32:00,161.21,161.22,161.185,161.195,568400000.0
2008-01-08 14:33:00,161.195,161.22,161.18,161.21,603000000.0
2008-01-08 14:34:00,161.21,161.21,161.17,161.17,476700001.0
2008-01-08 14:35:00,161.17,161.18,161.165,161.175,200000000.0
2008-01-08 14:36:00,161.18,161.185,161.115,161.13,938800002.0
2008-01-08 14:37:00,161.13,161.14,161.12,161.14,156000000.0
2008-01-08 14:38:00,161.14,161.165,161.135,161.15,340800005.0
2008-01-08 14:39:00,161.15,161.18,161.145,161.16,773200005.0
2008-01-08 14:40:00,161.155,161.18,161.145,161.165,985700002.0
2008-01-08 14:41:00,161.165,161.215,161.165,161.21,790899997.0
2008-01-08 14:42:00,161.205,161.225,161.205,161.22,587700000.0
2008-01-08 14:43:00,161.22,161.25,161.21,161.225,535800000.0
2008-01-08 14:44:00,161.225,161.225,161.195,161.21,342400001.0
2008-01-08 14:45:00,161.21,161.225,161.195,161.215,332200000.0
2008-01-08 14:46:00,161.21,161.235,161.2,161.2,826199999.0
2008-01-08 14:47:00,161.205,161.215,161.195,161.215,493500003.0
2008-01-08 14:48:00,161.215,161.225,161.18,161.205,768299999.0
2008-01-08 14:49:00,161.205,161.205,161.165,161.175,666399999.0
2008-01-08 14:50:00,161.17,161.205,161.17,161.18,1128600015.0
2008-01-08 14:51:00,161.18,161.215,161.165,161.215,461600000.0
2008-01-08 14:52:00,161.215,161.235,161.175,161.175,1016999998.0
2008-01-08 14:53:00,161.175,161.205,161.15,161.2,761999998.0
2008-01-08 14:54:00,161.2,161.24,161.195,161.23,226800000.0
2008-01-08 14:55:00,161.23,161.24,161.215,161.215,286600000.0
2008-01-08 14:56:00,161.215,161.23,161.205,161.21,286600000.0
2008-01-08 14:57:00,161.21,161.22,161.2,161.22,413099998.0
2008-01-08 14:58:00,161.215,161.225,161.19,161.21,968400006.0
2008-01-08 14:59:00,161.215,161.23,161.165,161.2,822400001.0
2008-01-08 15:00:00,161.2,161.2,161.09,161.1,956299997.0
2008-01-08 15:01:00,161.1,161.165,161.1,161.155,786000003.0
2008-01-08 15:02:00,161.155,161.19,161.155,161.19,216000000.0
2008-01-08 15:03:00,161.19,161.205,161.175,161.185,339199999.0
2008-01-08 15:04:00,161.185,161.195,161.175,161.195,448800000.0
2008-01-08 15:05:00,161.195,161.195,161.155,161.185,952399998.0
2008-01-08 15:06:00,161.175,161.205,161.17,161.17,676599994.0
2008-01-08 15:07:00,161.17,161.21,161.17,161.2,404400000.0
2008-01-08 15:08:00,161.2,161.215,161.175,161.215,1120899999.0
2008-01-08 15:09:00,161.215,161.27,161.195,161.265,1038900003.0
2008-01-08 15:10:00,161.265,161.28,161.245,161.245,246400000.0
2008-01-08 15:11:00,161.245,161.26,161.23,161.26,886000001.0
2008-01-08 15:12:00,161.26,161.265,161.23,161.245,440800000.0
2008-01-08 15:13:00,161.245,161.265,161.24,161.25,410400001.0
2008-01-08 15:14:00,161.25,161.265,161.215,161.235,565400004.0
2008-01-08 15:15:00,161.23,161.235,161.21,161.215,651800000.0
2008-01-08 15:16:00,161.215,161.22,161.175,161.195,1007900005.0
2008-01-08 15:17:00,161.195,161.195,161.155,161.18,600300000.0
2008-01-08 15:18:00,161.18,161.235,161.18,161.21,708100001.0
2008-01-08 15:19:00,161.21,161.21,161.165,161.175,408999999.0
2008-01-08 15:20:00,161.175,161.175,161.095,161.1,654600001.0
2008-01-08 15:21:00,161.1,161.105,161.055,161.055,573000000.0
2008-01-08 15:22:00,161.05,161.095,161.035,161.07,1154699992.0
2008-01-08 15:23:00,161.075,161.115,161.055,161.075,1231599996.0
2008-01-08 15:24:00,161.08,161.095,161.075,161.085,617099999.0
2008-01-08 15:25:00,161.085,161.095,161.07,161.07,1085199996.0
2008-01-08 15:26:00,161.07,161.07,161.035,161.055,1476700003.0
2008-01-08 15:27:00,161.055,161.085,161.045,161.085,862600001.0
2008-01-08 15:28:00,161.085,161.11,161.065,161.11,1343099999.0
2008-01-08 15:29:00,161.11,161.165,161.095,161.16,1119499998.0
2008-01-08 15:30:00,161.165,161.175,161.135,161.145,1508000003.0
2008-01-08 15:31:00,161.145,161.155,161.075,161.085,1022499989.0
2008-01-08 15:32:00,161.09,161.115,161.065,161.115,681100009.0
2008-01-08 15:33:00,161.115,161.12,161.06,161.065,220900000.0
2008-01-08 15:34:00,161.065,161.075,161.055,161.06,337600001.0
2008-01-08 15:35:00,161.055,161.06,161.015,161.035,785400003.0
2008-01-08 15:36:00,161.03,161.065,161.025,161.05,369500000.0
2008-01-08 15:37:00,161.055,161.085,161.055,161.07,558799994.0
2008-01-08 15:38:00,161.07,161.07,161.045,161.045,439999998.0
2008-01-08 15:39:00,161.045,161.045,161.01,161.025,1007899999.0
2008-01-08 15:40:00,161.025,161.025,160.975,160.985,757600000.0
2008-01-08 15:41:00,160.985,160.995,160.945,160.955,818000004.0
2008-01-08 15:42:00,160.955,160.955,160.85,160.85,897400000.0
2008-01-08 15:43:00,160.855,160.875,160.785,160.815,1618300004.0
2008-01-08 15:44:00,160.815,160.86,160.8,160.845,1024899998.0
2008-01-08 15:45:00,160.85,160.915,160.835,160.895,1349299990.0
2008-01-08 15:46:00,160.9,160.9,160.86,160.86,510900000.0
2008-01-08 15:47:00,160.86,160.92,160.855,160.875,877400002.0
2008-01-08 15:48:00,160.88,160.905,160.8,160.815,555900001.0
2008-01-08 15:49:00,160.815,160.83,160.775,160.8,818099998.0
2008-01-08 15:50:00,160.8,160.85,160.79,160.835,862300000.0
2008-01-08 15:51:00,160.835,160.835,160.795,160.835,1397600001.0
2008-01-08 15:52:00,160.835,160.835,160.8,160.8,1059199996.0
2008-01-08 15:53:00,160.805,160.815,160.785,160.805,1042599991.0
2008-01-08 15:54:00,160.795,160.805,160.745,160.75,784000002.0
2008-01-08 15:55:00,160.75,160.755,160.69,160.715,1271700001.0
2008-01-08 15:56:00,160.715,160.715,160.655,160.705,948600001.0
2008-01-08 15:57:00,160.705,160.735,160.7,160.73,631399999.0
2008-01-08 15:58:00,160.73,160.74,160.705,160.72,920300002.0
2008-01-08 15:59:00,160.72,160.74,160.675,160.685,511599999.0
2008-01-08 16:00:00,160.685,160.725,160.685,160.725,373500000.0
2008-01-08 16:01:00,160.725,160.725,160.645,160.645,632200001.0
2008-01-08 16:02:00,160.645,160.645,160.545,160.55,1293399999.0
2008-01-08 16:03:00,160.55,160.625,160.55,160.62,967600004.0
2008-01-08 16:04:00,160.62,160.625,160.585,160.615,389700000.0
2008-01-08 16:05:00,160.615,160.625,160.605,160.615,605400000.0
2008-01-08 16:06:00,160.615,160.645,160.615,160.64,817400000.0
2008-01-08 16:07:00,160.64,160.645,160.615,160.625,1378999998.0
2008-01-08 16:08:00,160.625,160.655,160.6,160.62,1180299996.0
2008-01-08 16:09:00,160.615,160.645,160.615,160.635,616000004.0
2008-01-08 16:10:00,160.635,160.64,160.62,160.64,825500001.0
2008-01-08 16:11:00,160.635,160.635,160.595,160.615,401300000.0
2008-01-08 16:12:00,160.615,160.62,160.565,160.585,913300000.0
2008-01-08 16:13:00,160.585,160.595,160.555,160.575,625200000.0
2008-01-08 16:14:00,160.575,160.585,160.555,160.56,792900001.0
2008-01-08 16:15:00,160.565,160.585,160.5,160.5,1103400003.0
2008-01-08 16:16:00,160.5,160.515,160.445,160.5,1389600007.0
2008-01-08 16:17:00,160.505,160.525,160.49,160.525,1283599994.0
2008-01-08 16:18:00,160.525,160.545,160.51,160.535,1491399999.0
2008-01-08 16:19:00,160.535,160.565,160.535,160.565,1138799998.0
2008-01-08 16:20:00,160.565,160.625,160.565,160.625,1398100006.0
2008-01-08 16:21:00,160.625,160.635,160.6,160.615,1267999996.0
2008-01-08 16:22:00,160.615,160.65,160.6,160.635,708200001.0
2008-01-08 16:23:00,160.64,160.725,160.635,160.695,832100002.0
2008-01-08 16:24:00,160.695,160.715,160.685,160.705,973700001.0
2008-01-08 16:25:00,160.71,160.765,160.705,160.755,938800003.0
2008-01-08 16:26:00,160.755,160.795,160.74,160.795,1166249996.0
2008-01-08 16:27:00,160.795,160.865,160.795,160.845,685000000.0
2008-01-08 16:28:00,160.845,160.86,160.785,160.785,789000001.0
2008-01-08 16:29:00,160.785,160.81,160.77,160.8,717400000.0
2008-01-08 16:30:00,160.8,160.845,160.75,160.845,1028499999.0
2008-01-08 16:31:00,160.845,160.885,160.83,160.875,1032300001.0
2008-01-08 16:32:00,160.875,160.885,160.835,160.85,643900000.0
2008-01-08 16:33:00,160.845,160.895,160.825,160.865,1136000001.0
2008-01-08 16:34:00,160.865,160.895,160.835,160.845,687800000.0
2008-01-08 16:35:00,160.845,160.885,160.835,160.875,775900001.0
2008-01-08 16:36:00,160.875,160.885,160.845,160.85,725600002.0
2008-01-08 16:37:00,160.85,160.875,160.835,160.855,582000000.0
2008-01-08 16:38:00,160.855,160.855,160.785,160.805,944200000.0
2008-01-08 16:39:00,160.805,160.83,160.79,160.83,777000000.0
2008-01-08 16:40:00,160.83,160.915,160.825,160.915,1195900004.0
2008-01-08 16:41:00,160.915,161.005,160.915,161.005,686700000.0
2008-01-08 16:42:00,161.005,161.02,160.965,161.005,1312100003.0
2008-01-08 16:43:00,161.005,161.03,160.99,161.025,1117600000.0
2008-01-08 16:44:00,161.035,161.055,160.995,161.01,1458399990.0
2008-01-08 16:45:00,161.01,161.015,160.98,160.985,916600000.0
2008-01-08 16:46:00,160.995,161.04,160.985,161.02,1344500000.0
2008-01-08 16:47:00,161.02,161.07,161.0,161.055,886100000.0
2008-01-08 16:48:00,161.055,161.065,161.025,161.03,748799998.0
2008-01-08 16:49:00,161.03,161.045,160.985,161.025,1970999999.0
2008-01-08 16:50:00,161.03,161.045,160.96,160.96,1308399998.0
2008-01-08 16:51:00,160.96,160.965,160.935,160.955,1021799999.0
2008-01-08 16:52:00,160.955,161.015,160.955,160.975,860999999.0
2008-01-08 16:53:00,160.975,160.985,160.945,160.98,863899997.0
2008-01-08 16:54:00,160.975,161.015,160.955,161.01,762900001.0
2008-01-08 16:55:00,161.01,161.015,160.955,160.975,1097299996.0
2008-01-08 16:56:00,160.965,160.98,160.94,160.94,739400000.0
2008-01-08 16:57:00,160.94,160.95,160.905,160.915,675500000.0
2008-01-08 16:58:00,160.91,160.925,160.895,160.9,937200000.0
2008-01-08 16:59:00,160.895,160.905,160.875,160.875,802300001.0
2008-01-08 17:00:00,160.875,160.965,160.805,160.93,1744300012.0
2008-01-08 17:01:00,160.93,160.995,160.9,160.975,536200000.0
2008-01-08 17:02:00,160.97,161.02,160.95,160.985,690100000.0
2008-01-08 17:03:00,160.99,161.03,160.96,161.015,1347400001.0
2008-01-08 17:04:00,161.015,161.09,160.97,161.09,1040799998.0
2008-01-08 17:05:00,161.09,161.135,161.08,161.115,902099999.0
2008-01-08 17:06:00,161.115,161.165,161.105,161.155,1326900002.0
2008-01-08 17:07:00,161.155,161.185,161.14,161.175,1246999999.0
2008-01-08 17:08:00,161.18,161.195,161.145,161.145,823200000.0
2008-01-08 17:09:00,161.145,161.185,161.135,161.145,866699999.0
2008-01-08 17:10:00,161.145,161.165,161.105,161.155,1436300001.0
2008-01-08 17:11:00,161.155,161.18,161.11,161.14,1449200002.0
2008-01-08 17:12:00,161.13,161.165,161.105,161.12,1289599998.0
2008-01-08 17:13:00,161.12,161.175,161.115,161.17,844200000.0
2008-01-08 17:14:00,161.17,161.275,161.16,161.245,808900000.0
2008-01-08 17:15:00,161.245,161.285,161.245,161.245,1434999999.0
2008-01-08 17:16:00,161.255,161.255,161.225,161.225,625099999.0
2008-01-08 17:17:00,161.225,161.225,161.165,161.195,1139900000.0
2008-01-08 17:18:00,161.19,161.195,161.17,161.175,702700002.0
2008-01-08 17:19:00,161.175,161.22,161.125,161.205,998000004.0
2008-01-08 17:20:00,161.205,161.22,161.16,161.175,403600000.0
2008-01-08 17:21:00,161.18,161.21,161.16,161.19,380000000.0
2008-01-08 17:22:00,161.195,161.355,161.165,161.355,801300000.0
2008-01-08 17:23:00,161.355,161.385,161.325,161.325,1164400005.0
2008-01-08 17:24:00,161.32,161.325,161.235,161.25,1580799998.0
2008-01-08 17:25:00,161.25,161.285,161.23,161.235,545700000.0
2008-01-08 17:26:00,161.235,161.265,161.21,161.23,389200000.0
2008-01-08 17:27:00,161.235,161.24,161.2,161.225,318700000.0
2008-01-08 17:28:00,161.23,161.23,161.18,161.185,301100000.0
2008-01-08 17:29:00,161.19,161.205,161.18,161.185,962700003.0
2008-01-08 17:30:00,161.185,161.22,161.17,161.215,640800001.0
2008-01-08 17:31:00,161.215,161.225,161.155,161.155,911099996.0
2008-01-08 17:32:00,161.155,161.165,161.08,161.125,1244700000.0
2008-01-08 17:33:00,161.12,161.145,161.1,161.13,1073600001.0
2008-01-08 17:34:00,161.135,161.155,161.105,161.125,1528400002.0
2008-01-08 17:35:00,161.13,161.175,161.115,161.17,996500001.0
2008-01-08 17:36:00,161.17,161.22,161.165,161.195,1413300003.0
2008-01-08 17:37:00,161.205,161.23,161.18,161.185,1625200006.0
2008-01-08 17:38:00,161.19,161.2,161.145,161.2,1066300000.0
2008-01-08 17:39:00,161.2,161.265,161.195,161.25,751099999.0
2008-01-08 17:40:00,161.25,161.3,161.23,161.295,1050799997.0
2008-01-08 17:41:00,161.29,161.315,161.275,161.3,1314500006.0
2008-01-08 17:42:00,161.3,161.34,161.285,161.285,859800001.0
2008-01-08 17:43:00,161.285,161.385,161.285,161.375,1332600006.0
2008-01-08 17:44:00,161.375,161.385,161.335,161.365,981900004.0
2008-01-08 17:45:00,161.36,161.455,161.36,161.455,822000001.0
2008-01-08 17:46:00,161.46,161.51,161.445,161.475,1466650003.0
2008-01-08 17:47:00,161.475,161.475,161.385,161.41,895299999.0
2008-01-08 17:48:00,161.405,161.41,161.355,161.375,954100001.0
2008-01-08 17:49:00,161.375,161.395,161.335,161.355,884500000.0
2008-01-08 17:50:00,161.345,161.365,161.295,161.36,1009200000.0
2008-01-08 17:51:00,161.355,161.385,161.32,161.375,748800000.0
2008-01-08 17:52:00,161.37,161.385,161.365,161.365,585300002.0
2008-01-08 17:53:00,161.365,161.425,161.35,161.405,640100000.0
2008-01-08 17:54:00,161.405,161.435,161.395,161.395,1267299996.0
2008-01-08 17:55:00,161.4,161.4,161.35,161.365,1059299998.0
2008-01-08 17:56:00,161.365,161.385,161.355,161.37,897900000.0
2008-01-08 17:57:00,161.37,161.385,161.305,161.325,1203499997.0
2008-01-08 17:58:00,161.325,161.345,161.32,161.345,1237600000.0
2008-01-08 17:59:00,161.345,161.45,161.335,161.405,1096800000.0
2008-01-08 18:00:00,161.405,161.425,161.335,161.365,1301499998.0
2008-01-08 18:01:00,161.36,161.385,161.295,161.32,1497200004.0
2008-01-08 18:02:00,161.315,161.385,161.305,161.355,1408500000.0
2008-01-08 18:03:00,161.355,161.355,161.275,161.285,1423500005.0
2008-01-08 18:04:00,161.285,161.295,161.265,161.275,1871199987.0
2008-01-08 18:05:00,161.275,161.275,161.165,161.175,1178000001.0
2008-01-08 18:06:00,161.175,161.245,161.175,161.175,1847700006.0
2008-01-08 18:07:00,161.175,161.195,161.095,161.115,2015800013.0
2008-01-08 18:08:00,160.85,160.85,160.78,160.83,1921500005.0
2008-01-08 18:09:00,160.82,160.89,160.82,160.86,1921500005.0
2008-01-08 18:10:00,161.195,161.215,161.145,161.155,1921500005.0
2008-01-08 18:11:00,161.155,161.165,161.115,161.125,1135600003.0
2008-01-08 18:12:00,161.125,161.135,161.055,161.065,1252000002.0
2008-01-08 18:13:00,161.065,161.065,161.035,161.06,999600009.0
2008-01-08 18:14:00,161.06,161.065,161.0,161.005,790500000.0
2008-01-08 18:15:00,161.005,161.005,160.94,161.0,1506899993.0
2008-01-08 18:16:00,160.995,161.03,160.975,161.005,667900001.0
2008-01-08 18:17:00,161.005,161.045,160.93,160.935,1013000001.0
2008-01-08 18:18:00,160.94,160.965,160.905,160.955,803700000.0
2008-01-08 18:19:00,160.955,160.975,160.94,160.975,1465200003.0
2008-01-08 18:20:00,160.975,161.0,160.96,160.985,995500004.0
2008-01-08 18:21:00,160.98,160.995,160.94,160.94,1962300005.0
2008-01-08 18:22:00,160.94,160.955,160.925,160.955,1501000000.0
2008-01-08 18:23:00,160.955,161.005,160.945,160.955,1588999999.0
2008-01-08 18:24:00,160.945,161.03,160.945,160.975,682200000.0
2008-01-08 18:25:00,160.975,161.035,160.965,161.02,1383599998.0
2008-01-08 18:26:00,161.025,161.035,160.995,161.01,1468099996.0
2008-01-08 18:27:00,161.015,161.045,160.975,161.045,1189399998.0
2008-01-08 18:28:00,161.045,161.045,160.98,161.0,1059599995.0
2008-01-08 18:29:00,161.0,161.02,160.935,160.935,626899999.0
2008-01-08 18:30:00,160.94,160.96,160.875,160.905,731100000.0
2008-01-08 18:31:00,160.91,160.92,160.85,160.88,347000000.0
2008-01-08 18:32:00,160.88,160.9,160.85,160.875,584700000.0
2008-01-08 18:33:00,160.88,160.91,160.835,160.895,592600001.0
2008-01-08 18:34:00,160.895,160.9,160.835,160.86,510400000.0
2008-01-08 18:35:00,160.86,160.955,160.84,160.945,478600000.0
2008-01-08 18:36:00,160.94,160.99,160.935,160.94,218400000.0
2008-01-08 18:37:00,160.94,160.94,160.845,160.865,724000000.0
2008-01-08 18:38:00,160.865,160.895,160.845,160.895,521799999.0
2008-01-08 18:39:00,160.895,160.925,160.885,160.925,1234799998.0
2008-01-08 18:40:00,160.93,160.95,160.9,160.905,565800000.0
2008-01-08 18:41:00,160.905,160.955,160.905,160.925,875299999.0
2008-01-08 18:42:00,160.92,160.935,160.86,160.885,1068999993.0
2008-01-08 18:43:00,160.885,160.905,160.865,160.88,559500000.0
2008-01-08 18:44:00,160.88,160.905,160.87,160.875,413000000.0
2008-01-08 18:45:00,160.875,160.875,160.805,160.83,756500000.0
2008-01-08 18:46:00,160.835,160.835,160.78,160.785,915499999.0
2008-01-08 18:47:00,160.785,160.795,160.735,160.795,929499999.0
2008-01-08 18:48:00,160.785,160.79,160.75,160.775,838399996.0
2008-01-08 18:49:00,160.775,160.79,160.745,160.76,1310500002.0
2008-01-08 18:50:00,160.76,160.795,160.745,160.795,1017100003.0
2008-01-08 18:51:00,160.795,160.855,160.765,160.835,1809200000.0
2008-01-08 18:52:00,160.835,160.855,160.77,160.775,1739699998.0
2008-01-08 18:53:00,160.77,160.78,160.735,160.75,789409999.0
2008-01-08 18:54:00,160.745,160.8,160.745,160.8,552500001.0
2008-01-08 18:55:00,160.805,160.815,160.735,160.74,687999999.0
2008-01-08 18:56:00,160.74,160.76,160.72,160.745,1153300001.0
2008-01-08 18:57:00,160.745,160.835,160.73,160.83,782449996.0
2008-01-08 18:58:00,160.83,160.855,160.805,160.845,896500005.0
2008-01-08 18:59:00,160.835,160.885,160.825,160.835,1107599996.0
2008-01-08 19:00:00,160.835,160.835,160.775,160.795,1224299997.0
2008-01-08 19:01:00,160.785,160.815,160.775,160.79,1579199995.0
2008-01-08 19:02:00,160.795,160.84,160.775,160.78,1275800000.0
2008-01-08 19:03:00,160.78,160.79,160.72,160.735,1011500000.0
2008-01-08 19:04:00,160.735,160.835,160.735,160.79,886600004.0
2008-01-08 19:05:00,160.785,160.8,160.765,160.77,1125999996.0
2008-01-08 19:06:00,160.77,160.845,160.77,160.815,822200000.0
2008-01-08 19:07:00,160.815,160.825,160.775,160.825,888099999.0
2008-01-08 19:08:00,160.825,160.845,160.77,160.825,1665699991.0
2008-01-08 19:09:00,160.825,160.885,160.825,160.85,1555899990.0
2008-01-08 19:10:00,160.85,160.875,160.81,160.84,1801899991.0
2008-01-08 19:11:00,160.835,160.855,160.815,160.84,1871800003.0
2008-01-08 19:12:00,160.845,160.93,160.83,160.91,843100001.0
2008-01-08 19:13:00,160.915,160.915,160.87,160.87,817500002.0
2008-01-08 19:14:00,160.875,160.895,160.87,160.885,722100003.0
2008-01-08 19:15:00,160.88,160.93,160.87,160.925,322400000.0
2008-01-08 19:16:00,160.925,160.935,160.92,160.93,167200000.0
2008-01-08 19:17:00,160.93,160.94,160.905,160.905,394400000.0
2008-01-08 19:18:00,160.905,160.92,160.9,160.915,294500000.0
2008-01-08 19:19:00,160.915,160.915,160.88,160.885,609299997.0
2008-01-08 19:20:00,160.885,160.89,160.87,160.89,239200000.0
2008-01-08 19:21:00,160.89,160.89,160.865,160.87,557199995.0
2008-01-08 19:22:00,160.87,160.91,160.855,160.89,570000000.0
2008-01-08 19:23:00,160.89,160.925,160.885,160.92,583199999.0
2008-01-08 19:24:00,160.92,160.92,160.87,160.875,905400002.0
2008-01-08 19:25:00,160.87,160.875,160.855,160.855,1328200001.0
2008-01-08 19:26:00,160.855,160.875,160.845,160.875,1239500004.0
2008-01-08 19:27:00,160.875,160.91,160.86,160.91,864400002.0
2008-01-08 19:28:00,160.91,160.98,160.905,160.965,1489499993.0
2008-01-08 19:29:00,160.965,160.965,160.925,160.955,1538000019.0
2008-01-08 19:30:00,160.955,160.965,160.93,160.935,1317199996.0
2008-01-08 19:31:00,160.93,160.935,160.87,160.885,1824800008.0
2008-01-08 19:32:00,160.885,160.905,160.85,160.855,1577800010.0
2008-01-08 19:33:00,160.855,160.865,160.82,160.835,1329799991.0
2008-01-08 19:34:00,160.835,160.845,160.81,160.835,1145499996.0
2008-01-08 19:35:00,160.845,160.855,160.815,160.855,1304600002.0
2008-01-08 19:36:00,160.85,160.89,160.85,160.885,876200010.0
2008-01-08 19:37:00,160.885,160.885,160.875,160.885,502400000.0
2008-01-08 19:38:00,160.885,160.895,160.85,160.855,747099998.0
2008-01-08 19:39:00,160.86,160.865,160.84,160.845,1144499990.0
2008-01-08 19:40:00,160.84,160.855,160.83,160.845,1227899999.0
2008-01-08 19:41:00,160.845,160.845,160.795,160.795,1236799996.0
2008-01-08 19:42:00,160.795,160.835,160.795,160.81,914000004.0
2008-01-08 19:43:00,160.825,160.835,160.805,160.825,827299999.0
2008-01-08 19:44:00,160.825,160.845,160.82,160.82,998300000.0
2008-01-08 19:45:00,160.825,160.845,160.82,160.835,985699995.0
2008-01-08 19:46:00,160.825,160.845,160.82,160.845,1190200001.0
2008-01-08 19:47:00,160.84,160.935,160.84,160.905,1189999995.0
2008-01-08 19:48:00,160.905,160.945,160.895,160.945,1932400013.0
2008-01-08 19:49:00,160.945,160.975,160.935,160.975,1360500005.0
2008-01-08 19:50:00,160.975,161.015,160.965,161.015,1249800014.0
2008-01-08 19:51:00,161.015,161.025,160.985,161.02,733099997.0
2008-01-08 19:52:00,161.025,161.035,161.015,161.025,1448600001.0
2008-01-08 19:53:00,161.035,161.085,161.035,161.06,1271900001.0
2008-01-08 19:54:00,161.06,161.06,160.975,160.995,1318900001.0
2008-01-08 19:55:00,160.995,160.995,160.945,160.965,999400000.0
2008-01-08 19:56:00,160.965,160.965,160.93,160.935,1219200000.0
2008-01-08 19:57:00,160.935,160.985,160.935,160.955,983200001.0
2008-01-08 19:58:00,160.955,160.955,160.92,160.945,1447700006.0
2008-01-08 19:59:00,160.945,160.965,160.915,160.945,1328299990.0
2008-01-08 20:00:00,160.945,160.945,160.875,160.895,1650699986.0
2008-01-08 20:01:00,160.885,160.885,160.83,160.845,1751800005.0
2008-01-08 20:02:00,160.845,160.915,160.835,160.915,1834099983.0
2008-01-08 20:03:00,160.915,160.955,160.915,160.935,1588899994.0
2008-01-08 20:04:00,160.935,160.945,160.895,160.905,1607399998.0
2008-01-08 20:05:00,160.895,161.09,160.855,161.0,1104400008.0
2008-01-08 20:06:00,161.0,161.085,160.965,161.015,1837799997.0
2008-01-08 20:07:00,161.005,161.165,161.0,161.155,987499998.0
2008-01-08 20:08:00,161.15,161.155,161.06,161.075,986300001.0
2008-01-08 20:09:00,161.075,161.08,161.04,161.05,713400002.0
2008-01-08 20:10:00,161.055,161.125,161.055,161.105,915200000.0
2008-01-08 20:11:00,161.105,161.14,161.075,161.075,892500000.0
2008-01-08 20:12:00,161.075,161.18,161.075,161.165,1065500004.0
2008-01-08 20:13:00,161.16,161.18,161.095,161.115,1119899996.0
2008-01-08 20:14:00,161.115,161.135,161.095,161.115,1455040000.0
2008-01-08 20:15:00,161.115,161.115,161.055,161.055,1163099993.0
2008-01-08 20:16:00,161.055,161.095,160.985,160.99,955506500.0
2008-01-08 20:17:00,161.0,161.085,161.0,161.055,793100000.0
2008-01-08 20:18:00,161.055,161.065,160.99,161.02,1126900003.0
2008-01-08 20:19:00,161.035,161.035,160.975,160.995,928900000.0
2008-01-08 20:20:00,160.995,161.0,160.945,160.955,494100000.0
2008-01-08 20:21:00,160.955,161.025,160.945,161.025,461900000.0
2008-01-08 20:22:00,161.025,161.075,161.02,161.075,279400000.0
2008-01-08 20:23:00,161.075,161.08,161.05,161.075,278400000.0
2008-01-08 20:24:00,161.075,161.085,161.03,161.04,748000000.0
2008-01-08 20:25:00,161.04,161.085,161.01,161.08,484100000.0
2008-01-08 20:26:00,161.08,161.155,161.08,161.115,427500000.0
2008-01-08 20:27:00,161.115,161.145,161.115,161.135,760900000.0
2008-01-08 20:28:00,161.135,161.205,161.13,161.185,985060000.0
2008-01-08 20:29:00,161.185,161.245,161.18,161.195,910350001.0
2008-01-08 20:30:00,161.195,161.195,161.075,161.08,495800000.0
2008-01-08 20:31:00,161.08,161.09,161.06,161.08,678900000.0
2008-01-08 20:32:00,161.085,161.115,161.065,161.065,448900000.0
2008-01-08 20:33:00,161.065,161.095,161.065,161.075,533500000.0
2008-01-08 20:34:00,161.075,161.105,161.05,161.05,453500000.0
2008-01-08 20:35:00,161.05,161.08,161.05,161.075,428900000.0
2008-01-08 20:36:00,161.075,161.085,161.01,161.06,1276099998.0
2008-01-08 20:37:00,161.06,161.075,161.045,161.045,846400004.0
2008-01-08 20:38:00,161.055,161.055,161.015,161.02,1403900004.0
2008-01-08 20:39:00,161.02,161.05,160.98,161.05,174700000.0
2008-01-08 20:40:00,161.05,161.06,161.0,161.025,236200000.0
2008-01-08 20:41:00,161.025,161.07,161.02,161.045,241400000.0
2008-01-08 20:42:00,161.045,161.06,161.01,161.01,675800000.0
2008-01-08 20:43:00,161.01,161.04,161.01,161.025,1062400021.0
2008-01-08 20:44:00,161.03,161.075,161.01,161.05,1871800007.0
2008-01-08 20:45:00,161.055,161.085,161.03,161.055,1055900002.0
2008-01-08 20:46:00,161.055,161.08,161.04,161.06,753699994.0
2008-01-08 20:47:00,161.06,161.06,161.0,161.01,591200002.0
2008-01-08 20:48:00,161.01,161.12,161.01,161.095,333499999.0
2008-01-08 20:49:00,161.095,161.125,161.075,161.08,200700000.0
2008-01-08 20:50:00,161.08,161.105,161.07,161.09,159700000.0
2008-01-08 20:51:00,161.09,161.105,161.085,161.085,134700000.0
2008-01-08 20:52:00,161.085,161.12,161.075,161.12,279599999.0
2008-01-08 20:53:00,161.125,161.15,161.1,161.145,420600000.0
2008-01-08 20:54:00,161.14,161.16,161.095,161.1,382200000.0
2008-01-08 20:55:00,161.1,161.14,161.08,161.1,559419999.0
2008-01-08 20:56:00,161.1,161.145,161.1,161.125,315300000.0
2008-01-08 20:57:00,161.125,161.13,161.105,161.12,104500000.0
2008-01-08 20:58:00,161.12,161.15,161.12,161.125,159000000.0
2008-01-08 20:59:00,161.125,161.19,161.12,161.185,452800007.0
2008-01-08 21:00:00,161.185,161.205,161.165,161.175,1002300000.0
2008-01-08 21:01:00,161.175,161.195,161.15,161.175,712700000.0
2008-01-08 21:02:00,161.175,161.205,161.165,161.19,522000000.0
2008-01-08 21:03:00,161.19,161.205,161.155,161.155,838200002.0
2008-01-08 21:04:00,161.155,161.155,161.115,161.12,1160900001.0
2008-01-08 21:05:00,161.12,161.135,161.105,161.115,1167799999.0
2008-01-08 21:06:00,161.115,161.145,161.095,161.135,885599999.0
2008-01-08 21:07:00,161.135,161.14,161.085,161.105,1486300010.0
2008-01-08 21:08:00,161.105,161.2,161.105,161.185,1325799997.0
2008-01-08 21:09:00,161.185,161.23,161.185,161.22,991799999.0
2008-01-08 21:10:00,161.22,161.255,161.22,161.24,1432700002.0
2008-01-08 21:11:00,161.245,161.295,161.24,161.295,883600000.0
2008-01-08 21:12:00,161.295,161.355,161.275,161.305,1547099998.0
2008-01-08 21:13:00,161.305,161.325,161.275,161.285,1704300019.0
2008-01-08 21:14:00,161.285,161.33,161.275,161.28,1185900002.0
2008-01-08 21:15:00,161.285,161.295,161.255,161.27,1351200000.0
2008-01-08 21:16:00,161.275,161.295,161.265,161.285,928000000.0
2008-01-08 21:17:00,161.285,161.285,161.245,161.245,562500000.0
2008-01-08 21:18:00,161.245,161.245,161.185,161.2,1010700004.0
2008-01-08 21:19:00,161.205,161.235,161.205,161.215,917300000.0
2008-01-08 21:20:00,161.215,161.265,161.215,161.265,768200001.0
2008-01-08 21:21:00,161.265,161.275,161.25,161.255,1011199996.0
2008-01-08 21:22:00,161.26,161.295,161.235,161.285,1004800000.0
2008-01-08 21:23:00,161.285,161.305,161.28,161.295,899199998.0
2008-01-08 21:24:00,161.295,161.305,161.275,161.285,1205599992.0
2008-01-08 21:25:00,161.285,161.305,161.275,161.275,953200001.0
2008-01-08 21:26:00,161.285,161.295,161.245,161.255,1209199997.0
2008-01-08 21:27:00,161.265,161.285,161.225,161.285,1366199999.0
2008-01-08 21:28:00,161.275,161.285,161.265,161.265,868300000.0
2008-01-08 21:29:00,161.255,161.265,161.22,161.255,939000000.0
2008-01-08 21:30:00,161.255,161.265,161.235,161.255,748600000.0
2008-01-08 21:31:00,161.255,161.265,161.255,161.255,846900000.0
2008-01-08 21:32:00,161.255,161.275,161.2,161.22,986700000.0
2008-01-08 21:33:00,161.225,161.225,161.185,161.205,1353200005.0
2008-01-08 21:34:00,161.205,161.215,161.185,161.195,917399994.0
2008-01-08 21:35:00,161.195,161.215,161.185,161.205,475000000.0
2008-01-08 21:36:00,161.205,161.205,161.18,161.195,677800000.0
2008-01-08 21:37:00,161.19,161.19,161.15,161.185,948400007.0
2008-01-08 21:38:00,161.185,161.185,161.165,161.17,699400001.0
2008-01-08 21:39:00,161.17,161.18,161.13,161.13,958900000.0
2008-01-08 21:40:00,161.135,161.165,161.1,161.135,686200000.0
2008-01-08 21:41:00,161.135,161.145,161.085,161.09,668200001.0
2008-01-08 21:42:00,161.09,161.105,161.075,161.075,1596500016.0
2008-01-08 21:43:00,161.085,161.095,161.01,161.01,1359699998.0
2008-01-08 21:44:00,161.015,161.045,161.015,161.035,1393700001.0
2008-01-08 21:45:00,161.035,161.055,161.025,161.045,1049700000.0
2008-01-08 21:46:00,161.045,161.045,160.915,160.915,1151100000.0
2008-01-08 21:47:00,160.92,160.945,160.895,160.935,1074000000.0
2008-01-08 21:48:00,160.935,160.955,160.895,160.955,655699998.0
2008-01-08 21:49:00,160.955,161.0,160.935,161.0,784800000.0
2008-01-08 21:50:00,161.0,161.015,160.97,160.97,1156600001.0
2008-01-08 21:51:00,160.975,160.985,160.925,160.955,1481479998.0
2008-01-08 21:52:00,160.945,160.965,160.895,160.915,1513129997.0
2008-01-08 21:53:00,160.915,160.965,160.885,160.945,1713399995.0
2008-01-08 21:54:00,160.945,160.965,160.91,160.935,1495900007.0
2008-01-08 21:55:00,160.935,160.975,160.915,160.945,1991900006.0
2008-01-08 21:56:00,160.945,160.975,160.925,160.945,2077500001.0
2008-01-08 21:57:00,160.945,160.945,160.9,160.905,1399600003.0
2008-01-08 21:58:00,160.895,160.935,160.865,160.885,1592999993.0
2008-01-08 21:59:00,160.885,160.885,160.845,160.855,1934000013.0
2008-01-08 22:00:00,160.855,160.855,160.825,160.855,1311800005.0
2008-01-08 22:01:00,160.855,160.905,160.835,160.875,2090599988.0
2008-01-08 22:02:00,160.875,160.905,160.875,160.89,1278599998.0
2008-01-08 22:03:00,160.89,160.895,160.835,160.855,1473800003.0
2008-01-08 22:04:00,160.855,160.855,160.825,160.83,836600000.0
2008-01-08 22:05:00,160.83,160.84,160.8,160.84,1076999998.0
2008-01-08 22:06:00,160.85,160.925,160.845,160.925,1455900013.0
2008-01-08 22:07:00,160.925,160.925,160.865,160.885,1960400003.0
2008-01-08 22:08:00,160.885,160.895,160.865,160.885,1149899992.0
2008-01-08 22:09:00,160.885,160.895,160.825,160.835,1437200001.0
2008-01-08 22:10:00,160.835,160.855,160.785,160.785,1587399989.0
2008-01-08 22:11:00,160.785,160.795,160.745,160.765,1639200002.0
2008-01-08 22:12:00,160.765,160.765,160.685,160.735,2027500003.0
2008-01-08 22:13:00,160.735,160.765,160.73,160.735,1143999997.0
2008-01-08 22:14:00,160.735,160.775,160.725,160.74,1582699995.0
2008-01-08 22:15:00,160.735,160.75,160.695,160.75,445600000.0
2008-01-08 22:16:00,160.745,160.785,160.69,160.69,322700000.0
2008-01-08 22:17:00,160.69,160.705,160.61,160.615,862999999.0
2008-01-08 22:18:00,160.61,160.685,160.595,160.64,1161599999.0
2008-01-08 22:19:00,160.64,160.665,160.62,160.625,1091199998.0
2008-01-08 22:20:00,160.625,160.625,160.555,160.615,1556500004.0
2008-01-08 22:21:00,160.615,160.635,160.575,160.63,171500000.0
2008-01-08 22:22:00,160.63,160.64,160.54,160.545,419500000.0
2008-01-08 22:23:00,160.545,160.585,160.53,160.54,202900000.0
2008-01-08 22:24:00,160.54,160.54,160.42,160.42,461200000.0
2008-01-08 22:25:00,160.415,160.495,160.365,160.455,539900000.0
2008-01-08 22:26:00,160.455,160.465,160.355,160.43,784999998.0
2008-01-08 22:27:00,160.435,160.44,160.3,160.32,984099998.0
2008-01-08 22:28:00,160.325,160.415,160.3,160.395,576100000.0
2008-01-08 22:29:00,160.395,160.47,160.39,160.445,363399995.0
2008-01-08 22:30:00,160.45,160.475,160.385,160.455,1370199997.0
2008-01-08 22:31:00,160.455,160.555,160.455,160.54,1437900001.0
2008-01-08 22:32:00,160.54,160.575,160.52,160.545,958700000.0
2008-01-08 22:33:00,160.545,160.58,160.53,160.575,842700001.0
2008-01-08 22:34:00,160.575,160.61,160.565,160.6,1158400004.0
2008-01-08 22:35:00,160.6,160.63,160.545,160.58,1502100004.0
2008-01-08 22:36:00,160.58,160.585,160.475,160.475,1275000006.0
2008-01-08 22:37:00,160.475,160.495,160.435,160.47,1359500004.0
2008-01-08 22:38:00,160.47,160.485,160.455,160.485,959100006.0
2008-01-08 22:39:00,160.485,160.495,160.44,160.495,853800000.0
2008-01-08 22:40:00,160.495,160.515,160.45,160.495,1432800004.0
2008-01-08 22:41:00,160.495,160.555,160.495,160.505,1438100000.0
2008-01-08 22:42:00,160.505,160.505,160.435,160.475,959800009.0
2008-01-08 22:43:00,160.475,160.535,160.455,160.475,1580599997.0
2008-01-08 22:44:00,160.475,160.475,160.415,160.465,1203300002.0
2008-01-08 22:45:00,160.465,160.465,160.41,160.415,928600000.0
2008-01-08 22:46:00,160.415,160.425,160.325,160.37,621300000.0
2008-01-08 22:47:00,160.37,160.375,160.32,160.36,619800000.0
2008-01-08 22:48:00,160.36,160.36,160.325,160.34,325600000.0
2008-01-08 22:49:00,160.34,160.365,160.295,160.335,471700000.0
2008-01-08 22:50:00,160.335,160.345,160.285,160.345,696199998.0
2008-01-08 22:51:00,160.34,160.46,160.33,160.46,797999998.0
2008-01-08 22:52:00,160.46,160.475,160.425,160.425,897000005.0
2008-01-08 22:53:00,160.425,160.475,160.41,160.41,1241400004.0
2008-01-08 22:54:00,160.41,160.45,160.4,160.43,436400000.0
2008-01-08 22:55:00,160.43,160.435,160.27,160.275,880900000.0
2008-01-08 22:56:00,160.265,160.315,160.23,160.25,710700001.0
2008-01-08 22:57:00,160.255,160.285,160.23,160.275,399400000.0
2008-01-08 22:58:00,160.275,160.325,160.255,160.295,632200000.0
2008-01-08 22:59:00,160.295,160.34,160.29,160.315,748000000.0
2008-01-08 23:00:00,160.325,160.365,160.305,160.335,957799996.0
2008-01-08 23:01:00,160.335,160.355,160.33,160.33,202900000.0
2008-01-08 23:02:00,160.33,160.365,160.32,160.345,591800000.0
2008-01-08 23:03:00,160.345,160.365,160.315,160.345,957200000.0
2008-01-08 23:04:00,160.345,160.345,160.32,160.325,670700003.0
2008-01-08 23:05:00,160.32,160.325,160.285,160.285,287100000.0
2008-01-08 23:06:00,160.285,160.315,160.255,160.315,607599997.0
2008-01-08 23:07:00,160.315,160.315,160.255,160.255,629699999.0
2008-01-08 23:08:00,160.255,160.255,160.165,160.175,795300000.0
2008-01-08 23:09:00,160.175,160.22,160.155,160.21,490200002.0
2008-01-08 23:10:00,160.21,160.23,160.195,160.195,1211100009.0
2008-01-08 23:11:00,160.195,160.245,160.185,160.225,889900008.0
2008-01-08 23:12:00,160.225,160.255,160.205,160.215,694600005.0
2008-01-08 23:13:00,160.215,160.245,160.195,160.195,624900006.0
2008-01-08 23:14:00,160.195,160.195,160.105,160.135,1166800002.0
2008-01-08 23:15:00,160.135,160.16,160.115,160.155,584700000.0
2008-01-08 23:16:00,160.155,160.17,160.1,160.1,778999998.0
2008-01-08 23:17:00,160.105,160.13,160.1,160.125,595799998.0
2008-01-08 23:18:00,160.125,160.125,160.105,160.105,297999999.0
2008-01-08 23:19:00,160.105,160.165,160.095,160.165,1059800009.0
2008-01-08 23:20:00,160.165,160.195,160.135,160.19,814400000.0
2008-01-08 23:21:00,160.19,160.215,160.185,160.2,670899994.0
2008-01-08 23:22:00,160.2,160.205,160.18,160.195,552700004.0
2008-01-08 23:23:00,160.195,160.195,160.155,160.17,1069400008.0
2008-01-08 23:24:00,160.17,160.175,160.16,160.17,831900002.0
2008-01-08 23:25:00,160.17,160.175,160.16,160.17,913600015.0
2008-01-08 23:26:00,160.175,160.175,160.165,160.165,652299998.0
2008-01-08 23:27:00,160.165,160.185,160.165,160.175,100300000.0
2008-01-08 23:28:00,160.185,160.185,160.145,160.145,518500000.0
2008-01-08 23:29:00,160.145,160.155,160.145,160.145,777400000.0
2008-01-08 23:30:00,160.145,160.155,160.115,160.125,725200015.0
2008-01-08 23:31:00,160.125,160.135,160.1,160.12,559199998.0
2008-01-08 23:32:00,160.12,160.125,160.11,160.115,95000000.0
2008-01-08 23:33:00,160.115,160.13,160.115,160.125,48800000.0
2008-01-08 23:34:00,160.125,160.135,160.11,160.125,191600000.0
2008-01-08 23:35:00,160.125,160.13,160.12,160.12,488899998.0
2008-01-08 23:36:00,160.125,160.13,160.125,160.13,212300000.0
2008-01-08 23:37:00,160.13,160.135,160.13,160.13,40000000.0
2008-01-08 23:38:00,160.13,160.13,160.125,160.13,355599995.0
2008-01-08 23:39:00,160.13,160.135,160.12,160.12,750199995.0
2008-01-08 23:40:00,160.125,160.125,160.12,160.125,350400000.0
2008-01-08 23:41:00,160.125,160.125,160.1,160.105,265599998.0
2008-01-08 23:42:00,160.105,160.125,160.105,160.115,363400000.0
2008-01-08 23:43:00,160.105,160.135,160.1,160.125,831100003.0
2008-01-08 23:44:00,160.125,160.155,160.125,160.125,931900010.0
2008-01-08 23:45:00,160.125,160.155,160.12,160.155,552200002.0
2008-01-08 23:46:00,160.155,160.165,160.135,160.16,931200003.0
2008-01-08 23:47:00,160.16,160.165,160.125,160.135,758600000.0
2008-01-08 23:48:00,160.135,160.145,160.12,160.135,221100000.0
2008-01-08 23:49:00,160.135,160.155,160.13,160.155,283800000.0
2008-01-08 23:50:00,160.155,160.165,160.14,160.15,413400000.0
2008-01-08 23:51:00,160.15,160.175,160.15,160.175,516100001.0
2008-01-08 23:52:00,160.175,160.195,160.175,160.185,469100001.0
2008-01-08 23:53:00,160.185,160.215,160.18,160.2,244200000.0
2008-01-08 23:54:00,160.2,160.21,160.175,160.175,253600000.0
2008-01-08 23:55:00,160.17,160.195,160.165,160.18,177600000.0
2008-01-08 23:56:00,160.18,160.18,160.15,160.155,179700000.0
2008-01-08 23:57:00,160.155,160.165,160.14,160.15,312399997.0
2008-01-08 23:58:00,160.15,160.175,160.14,160.145,498000000.0
2008-01-08 23:59:00,160.145,160.15,160.12,160.14,248200000.0
2008-01-09 00:00:00,160.14,160.14,160.11,160.12,160000000.0
2008-01-09 00:01:00,160.12,160.14,160.12,160.14,353800000.0
2008-01-09 00:02:00,160.12,160.14,160.12,160.14,552999994.0
2008-01-09 00:03:00,160.14,160.16,160.14,160.16,588799987.0
2008-01-09 00:04:00,160.16,160.195,160.155,160.195,406400000.0
2008-01-09 00:05:00,160.195,160.215,160.16,160.16,619500000.0
2008-01-09 00:06:00,160.16,160.16,160.13,160.15,268400000.0
2008-01-09 00:07:00,160.145,160.15,160.115,160.115,426300000.0
2008-01-09 00:08:00,160.115,160.115,160.095,160.095,470800000.0
2008-01-09 00:09:00,160.095,160.115,160.095,160.115,512200000.0
2008-01-09 00:10:00,160.115,160.125,160.095,160.125,452600000.0
2008-01-09 00:11:00,160.125,160.125,160.11,160.11,275000000.0
2008-01-09 00:12:00,160.11,160.115,160.09,160.095,324200000.0
2008-01-09 00:13:00,160.095,160.105,160.03,160.06,431499999.0
2008-01-09 00:14:00,160.045,160.07,160.02,160.06,552800000.0
2008-01-09 00:15:00,160.045,160.065,160.015,160.035,516100001.0
2008-01-09 00:16:00,160.035,160.04,160.035,160.04,235400000.0
2008-01-09 00:17:00,160.04,160.04,160.025,160.035,353500000.0
2008-01-09 00:18:00,160.035,160.035,160.015,160.03,365700000.0
2008-01-09 00:19:00,160.03,160.07,160.03,160.06,320500000.0
2008-01-09 00:20:00,160.055,160.06,160.055,160.06,51500000.0
2008-01-09 00:21:00,160.06,160.075,160.055,160.055,252100000.0
2008-01-09 00:22:00,160.055,160.095,160.055,160.09,372800000.0
2008-01-09 00:23:00,160.09,160.11,160.085,160.11,123100000.0
2008-01-09 00:24:00,160.11,160.13,160.105,160.13,172200000.0
2008-01-09 00:25:00,160.13,160.17,160.125,160.145,443700000.0
2008-01-09 00:26:00,160.145,160.155,160.145,160.15,118400000.0
2008-01-09 00:27:00,160.125,160.155,160.125,160.155,391100000.0
2008-01-09 00:28:00,160.155,160.165,160.15,160.155,391600000.0
2008-01-09 00:29:00,160.155,160.16,160.15,160.155,262300000.0
2008-01-09 00:30:00,160.15,160.195,160.15,160.185,520499999.0
2008-01-09 00:31:00,160.185,160.19,160.17,160.175,307300000.0
2008-01-09 00:32:00,160.175,160.195,160.175,160.195,412900001.0
2008-01-09 00:33:00,160.195,160.21,160.195,160.21,227400000.0
2008-01-09 00:34:00,160.21,160.235,160.195,160.22,320500000.0
2008-01-09 00:35:00,160.22,160.23,160.22,160.22,96700000.0
2008-01-09 00:36:00,160.22,160.265,160.22,160.255,619800000.0
2008-01-09 00:37:00,160.27,160.27,160.23,160.235,577899994.0
2008-01-09 00:38:00,160.235,160.275,160.23,160.265,310000000.0
2008-01-09 00:39:00,160.265,160.27,160.255,160.26,169200000.0
2008-01-09 00:40:00,160.26,160.265,160.235,160.245,553000000.0
2008-01-09 00:41:00,160.245,160.275,160.24,160.265,233400000.0
2008-01-09 00:42:00,160.265,160.265,160.235,160.235,353100000.0
2008-01-09 00:43:00,160.235,160.255,160.23,160.255,365500000.0
2008-01-09 00:44:00,160.255,160.255,160.24,160.24,184100000.0
2008-01-09 00:45:00,160.24,160.255,160.23,160.24,429499999.0
2008-01-09 00:46:00,160.24,160.255,160.23,160.235,521600000.0
2008-01-09 00:47:00,160.235,160.235,160.225,160.235,195500000.0
2008-01-09 00:48:00,160.235,160.235,160.22,160.23,403900000.0
2008-01-09 00:49:00,160.23,160.235,160.2,160.205,590700000.0
2008-01-09 00:50:00,160.205,160.215,160.195,160.215,547700000.0
2008-01-09 00:51:00,160.215,160.22,160.21,160.215,220200000.0
2008-01-09 00:52:00,160.215,160.245,160.215,160.225,264000000.0
2008-01-09 00:53:00,160.225,160.235,160.215,160.215,174800000.0
2008-01-09 00:54:00,160.225,160.23,160.215,160.225,335000000.0
2008-01-09 00:55:00,160.225,160.225,160.215,160.22,137800000.0
2008-01-09 00:56:00,160.22,160.225,160.215,160.215,195200000.0
2008-01-09 00:57:00,160.215,160.225,160.215,160.225,197000000.0
2008-01-09 00:58:00,160.225,160.225,160.215,160.215,344100000.0
2008-01-09 00:59:00,160.215,160.235,160.205,160.205,472799999.0
2008-01-09 01:00:00,160.205,160.235,160.205,160.215,484900000.0
2008-01-09 01:01:00,160.225,160.265,160.215,160.245,271700000.0
2008-01-09 01:02:00,160.245,160.255,160.215,160.245,653100002.0
2008-01-09 01:03:00,160.245,160.255,160.235,160.255,595400000.0
2008-01-09 01:04:00,160.255,160.255,160.225,160.255,998300000.0
2008-01-09 01:05:00,160.255,160.265,160.245,160.25,413400000.0
2008-01-09 01:06:00,160.25,160.255,160.245,160.255,366400000.0
2008-01-09 01:07:00,160.255,160.275,160.255,160.255,443800000.0
2008-01-09 01:08:00,160.255,160.265,160.245,160.255,541800000.0
2008-01-09 01:09:00,160.255,160.265,160.255,160.265,463000000.0
2008-01-09 01:10:00,160.265,160.265,160.245,160.255,462900000.0
2008-01-09 01:11:00,160.255,160.275,160.25,160.26,357800000.0
2008-01-09 01:12:00,160.265,160.305,160.26,160.285,410400000.0
2008-01-09 01:13:00,160.285,160.3,160.265,160.28,491200003.0
2008-01-09 01:14:00,160.27,160.295,160.27,160.27,542100000.0
2008-01-09 01:15:00,160.27,160.305,160.27,160.295,542300000.0
2008-01-09 01:16:00,160.295,160.315,160.275,160.275,897700000.0
2008-01-09 01:17:00,160.275,160.285,160.275,160.285,628400000.0
2008-01-09 01:18:00,160.285,160.315,160.285,160.295,379900000.0
2008-01-09 01:19:00,160.295,160.315,160.27,160.285,394500000.0
2008-01-09 01:20:00,160.285,160.29,160.255,160.26,276400000.0
2008-01-09 01:21:00,160.26,160.295,160.26,160.275,847900000.0
2008-01-09 01:22:00,160.275,160.285,160.275,160.28,291100000.0
2008-01-09 01:23:00,160.28,160.285,160.27,160.275,296299999.0
2008-01-09 01:24:00,160.27,160.275,160.215,160.225,828600000.0
2008-01-09 01:25:00,160.225,160.275,160.215,160.275,480200000.0
2008-01-09 01:26:00,160.275,160.285,160.27,160.27,491200000.0
2008-01-09 01:27:00,160.27,160.275,160.265,160.275,459200000.0
2008-01-09 01:28:00,160.275,160.275,160.25,160.275,427200000.0
2008-01-09 01:29:00,160.275,160.295,160.275,160.285,724200000.0
2008-01-09 01:30:00,160.285,160.285,160.265,160.275,536700000.0
2008-01-09 01:31:00,160.275,160.275,160.265,160.275,304300000.0
2008-01-09 01:32:00,160.275,160.28,160.275,160.28,325400000.0
2008-01-09 01:33:00,160.28,160.305,160.255,160.275,370300000.0
2008-01-09 01:34:00,160.275,160.275,160.225,160.225,524600000.0
2008-01-09 01:35:00,160.225,160.24,160.215,160.225,301100000.0
2008-01-09 01:36:00,160.225,160.23,160.215,160.22,213400000.0
2008-01-09 01:37:00,160.22,160.225,160.22,160.22,324600000.0
2008-01-09 01:38:00,160.22,160.235,160.215,160.215,390000000.0
2008-01-09 01:39:00,160.215,160.215,160.18,160.18,715599998.0
2008-01-09 01:40:00,160.18,160.195,160.175,160.195,621500001.0
2008-01-09 01:41:00,160.195,160.215,160.195,160.195,325300000.0
2008-01-09 01:42:00,160.195,160.205,160.18,160.195,510300000.0
2008-01-09 01:43:00,160.195,160.205,160.195,160.205,240100000.0
2008-01-09 01:44:00,160.205,160.215,160.195,160.2,520800000.0
2008-01-09 01:45:00,160.2,160.205,160.185,160.2,512599998.0
2008-01-09 01:46:00,160.2,160.235,160.195,160.235,695399999.0
2008-01-09 01:47:00,160.235,160.235,160.22,160.225,346300000.0
2008-01-09 01:48:00,160.225,160.225,160.22,160.22,189100000.0
2008-01-09 01:49:00,160.22,160.255,160.22,160.235,436900000.0
2008-01-09 01:50:00,160.235,160.235,160.2,160.205,848999998.0
2008-01-09 01:51:00,160.205,160.21,160.195,160.205,363600000.0
2008-01-09 01:52:00,160.21,160.315,160.205,160.275,717800000.0
2008-01-09 01:53:00,160.275,160.305,160.275,160.295,797300000.0
2008-01-09 01:54:00,160.295,160.295,160.24,160.26,431800000.0
2008-01-09 01:55:00,160.26,160.26,160.225,160.235,452600000.0
2008-01-09 01:56:00,160.235,160.245,160.225,160.225,393200000.0
2008-01-09 01:57:00,160.225,160.265,160.225,160.26,528200000.0
2008-01-09 01:58:00,160.26,160.275,160.25,160.26,600800000.0
2008-01-09 01:59:00,160.26,160.275,160.25,160.26,473200000.0
2008-01-09 02:00:00,160.26,160.29,160.26,160.275,509700000.0
2008-01-09 02:01:00,160.275,160.285,160.25,160.25,547599996.0
2008-01-09 02:02:00,160.255,160.265,160.245,160.26,422800004.0
2008-01-09 02:03:00,160.26,160.275,160.25,160.265,606300003.0
2008-01-09 02:04:00,160.265,160.275,160.255,160.275,533300000.0
2008-01-09 02:05:00,160.275,160.275,160.255,160.265,611500000.0
2008-01-09 02:06:00,160.265,160.275,160.235,160.24,418400000.0
2008-01-09 02:07:00,160.24,160.245,160.185,160.185,462500000.0
2008-01-09 02:08:00,160.19,160.2,160.17,160.185,378800000.0
2008-01-09 02:09:00,160.185,160.19,160.165,160.175,292900000.0
2008-01-09 02:10:00,160.175,160.205,160.165,160.175,320600000.0
2008-01-09 02:11:00,160.175,160.185,160.16,160.16,275600000.0
2008-01-09 02:12:00,160.16,160.165,160.155,160.16,337300000.0
2008-01-09 02:13:00,160.16,160.18,160.155,160.165,325800000.0
2008-01-09 02:14:00,160.165,160.17,160.16,160.16,237100000.0
2008-01-09 02:15:00,160.16,160.175,160.15,160.15,411300000.0
2008-01-09 02:16:00,160.15,160.165,160.15,160.16,405900000.0
2008-01-09 02:17:00,160.16,160.17,160.15,160.15,170400000.0
2008-01-09 02:18:00,160.15,160.165,160.145,160.16,369000000.0
2008-01-09 02:19:00,160.16,160.16,160.145,160.145,238600000.0
2008-01-09 02:20:00,160.145,160.155,160.135,160.14,458399999.0
2008-01-09 02:21:00,160.14,160.155,160.13,160.14,274800000.0
2008-01-09 02:22:00,160.14,160.215,160.14,160.215,615400000.0
2008-01-09 02:23:00,160.215,160.245,160.19,160.19,1128800000.0
2008-01-09 02:24:00,160.195,160.205,160.165,160.195,607700000.0
2008-01-09 02:25:00,160.19,160.22,160.19,160.215,560400000.0
2008-01-09 02:26:00,160.215,160.245,160.215,160.235,506399999.0
2008-01-09 02:27:00,160.235,160.265,160.215,160.265,502200000.0
2008-01-09 02:28:00,160.255,160.265,160.25,160.255,436000000.0
2008-01-09 02:29:00,160.255,160.265,160.245,160.255,242100000.0
2008-01-09 02:30:00,160.255,160.355,160.255,160.335,399401118.0
2008-01-09 02:31:00,160.335,160.335,160.295,160.3,330400000.0
2008-01-09 02:32:00,160.305,160.305,160.28,160.285,135700000.0
2008-01-09 02:33:00,160.295,160.3,160.275,160.28,136900000.0
2008-01-09 02:34:00,160.28,160.285,160.27,160.28,129400000.0
2008-01-09 02:35:00,160.28,160.285,160.265,160.275,392300000.0
2008-01-09 02:36:00,160.275,160.31,160.27,160.3,223400000.0
2008-01-09 02:37:00,160.305,160.325,160.3,160.325,82100000.0
2008-01-09 02:38:00,160.325,160.33,160.305,160.31,162100000.0
2008-01-09 02:39:00,160.315,160.33,160.305,160.32,150200000.0
2008-01-09 02:40:00,160.32,160.34,160.305,160.315,395299999.0
2008-01-09 02:41:00,160.305,160.32,160.295,160.295,272700000.0
2008-01-09 02:42:00,160.295,160.3,160.28,160.29,221600000.0
2008-01-09 02:43:00,160.29,160.31,160.28,160.3,205500000.0
2008-01-09 02:44:00,160.3,160.32,160.3,160.315,111900000.0
2008-01-09 02:45:00,160.315,160.335,160.315,160.335,93600000.0
2008-01-09 02:46:00,160.335,160.355,160.335,160.35,145400000.0
2008-01-09 02:47:00,160.35,160.355,160.335,160.345,188700000.0
2008-01-09 02:48:00,160.345,160.35,160.325,160.34,250700000.0
2008-01-09 02:49:00,160.34,160.42,160.34,160.41,261700000.0
2008-01-09 02:50:00,160.41,160.435,160.395,160.41,529499997.0
2008-01-09 02:51:00,160.405,160.475,160.36,160.47,288551302.0
2008-01-09 02:52:00,160.47,160.485,160.425,160.44,340800000.0
2008-01-09 02:53:00,160.435,160.435,160.415,160.425,210300000.0
2008-01-09 02:54:00,160.43,160.435,160.4,160.4,252300000.0
2008-01-09 02:55:00,160.405,160.425,160.38,160.425,311700000.0
2008-01-09 02:56:00,160.425,160.425,160.4,160.42,196600000.0
2008-01-09 02:57:00,160.42,160.45,160.415,160.445,442100000.0
2008-01-09 02:58:00,160.445,160.465,160.435,160.44,281700000.0
2008-01-09 02:59:00,160.435,160.475,160.42,160.475,184500000.0
2008-01-09 03:00:00,160.475,160.48,160.45,160.455,202100000.0
2008-01-09 03:01:00,160.455,160.465,160.43,160.45,166500000.0
2008-01-09 03:02:00,160.45,160.45,160.445,160.45,103000000.0
2008-01-09 03:03:00,160.45,160.45,160.42,160.43,292300000.0
2008-01-09 03:04:00,160.425,160.455,160.42,160.45,127600000.0
2008-01-09 03:05:00,160.44,160.45,160.42,160.43,237000000.0
2008-01-09 03:06:00,160.42,160.435,160.38,160.385,213100000.0
2008-01-09 03:07:00,160.385,160.4,160.375,160.385,107200000.0
2008-01-09 03:08:00,160.385,160.385,160.37,160.38,156700000.0
2008-01-09 03:09:00,160.38,160.38,160.37,160.375,165100000.0
2008-01-09 03:10:00,160.375,160.395,160.37,160.39,184300000.0
2008-01-09 03:11:00,160.39,160.39,160.37,160.375,212100000.0
2008-01-09 03:12:00,160.375,160.38,160.37,160.37,45500000.0
2008-01-09 03:13:00,160.37,160.375,160.365,160.37,115000000.0
2008-01-09 03:14:00,160.37,160.395,160.37,160.37,208052572.0
2008-01-09 03:15:00,160.37,160.385,160.37,160.38,128800000.0
2008-01-09 03:16:00,160.38,160.39,160.375,160.39,226000000.0
2008-01-09 03:17:00,160.39,160.4,160.385,160.39,237100000.0
2008-01-09 03:18:00,160.39,160.415,160.39,160.405,204800000.0
2008-01-09 03:19:00,160.405,160.415,160.39,160.39,208000000.0
2008-01-09 03:20:00,160.405,160.415,160.39,160.405,328100000.0
2008-01-09 03:21:00,160.405,160.415,160.39,160.39,201200002.0
2008-01-09 03:22:00,160.395,160.405,160.39,160.39,137100000.0
2008-01-09 03:23:00,160.395,160.395,160.37,160.385,117000000.0
2008-01-09 03:24:00,160.385,160.395,160.385,160.395,76900000.0
2008-01-09 03:25:00,160.395,160.405,160.385,160.39,150300000.0
2008-01-09 03:26:00,160.395,160.425,160.39,160.42,189300000.0
2008-01-09 03:27:00,160.42,160.44,160.415,160.43,81500000.0
2008-01-09 03:28:00,160.43,160.45,160.415,160.435,201800000.0
2008-01-09 03:29:00,160.435,160.475,160.435,160.475,107000000.0
2008-01-09 03:30:00,160.48,160.485,160.445,160.445,426300000.0
2008-01-09 03:31:00,160.445,160.475,160.445,160.47,295800000.0
2008-01-09 03:32:00,160.47,160.505,160.47,160.505,671800000.0
2008-01-09 03:33:00,160.505,160.505,160.45,160.455,738300002.0
2008-01-09 03:34:00,160.455,160.5,160.455,160.495,532000000.0
2008-01-09 03:35:00,160.49,160.53,160.49,160.525,258200000.0
2008-01-09 03:36:00,160.52,160.535,160.51,160.515,262400000.0
2008-01-09 03:37:00,160.515,160.525,160.5,160.505,547700000.0
2008-01-09 03:38:00,160.51,160.515,160.505,160.505,142200000.0
2008-01-09 03:39:00,160.505,160.51,160.5,160.505,131400000.0
2008-01-09 03:40:00,160.505,160.52,160.49,160.52,199950000.0
2008-01-09 03:41:00,160.52,160.545,160.515,160.535,141200000.0
2008-01-09 03:42:00,160.53,160.545,160.525,160.545,207800000.0
2008-01-09 03:43:00,160.545,160.55,160.54,160.55,75000000.0
2008-01-09 03:44:00,160.545,160.56,160.545,160.55,111600000.0
2008-01-09 03:45:00,160.55,160.57,160.55,160.555,128300000.0
2008-01-09 03:46:00,160.555,160.56,160.53,160.55,286000000.0
2008-01-09 03:47:00,160.555,160.575,160.54,160.56,178000000.0
2008-01-09 03:48:00,160.56,160.565,160.545,160.55,129300000.0
2008-01-09 03:49:00,160.55,160.55,160.515,160.52,283000000.0
2008-01-09 03:50:00,160.52,160.535,160.51,160.525,281300000.0
2008-01-09 03:51:00,160.525,160.535,160.52,160.525,123700000.0
2008-01-09 03:52:00,160.525,160.535,160.525,160.53,97900000.0
2008-01-09 03:53:00,160.53,160.59,160.53,160.585,258900000.0
2008-01-09 03:54:00,160.585,160.59,160.56,160.565,299900000.0
2008-01-09 03:55:00,160.565,160.57,160.555,160.56,239900000.0
2008-01-09 03:56:00,160.56,160.58,160.555,160.58,124000000.0
2008-01-09 03:57:00,160.57,160.585,160.57,160.575,365400003.0
2008-01-09 03:58:00,160.575,160.595,160.575,160.595,137000000.0
2008-01-09 03:59:00,160.595,160.605,160.585,160.585,82600000.0
2008-01-09 04:00:00,160.585,160.585,160.55,160.56,110200000.0
2008-01-09 04:01:00,160.56,160.57,160.555,160.565,88900000.0
2008-01-09 04:02:00,160.565,160.585,160.555,160.565,139100000.0
2008-01-09 04:03:00,160.57,160.575,160.565,160.565,159700000.0
2008-01-09 04:04:00,160.565,160.57,160.565,160.565,202000000.0
2008-01-09 04:05:00,160.565,160.575,160.55,160.555,405350000.0
2008-01-09 04:06:00,160.55,160.575,160.54,160.555,292800000.0
2008-01-09 04:07:00,160.555,160.565,160.535,160.56,122500000.0
2008-01-09 04:08:00,160.555,160.565,160.535,160.555,143000000.0
2008-01-09 04:09:00,160.56,160.56,160.55,160.55,102800000.0
2008-01-09 04:10:00,160.55,160.56,160.545,160.555,51000000.0
2008-01-09 04:11:00,160.555,160.56,160.54,160.56,175000000.0
2008-01-09 04:12:00,160.56,160.565,160.56,160.56,149400000.0
2008-01-09 04:13:00,160.56,160.58,160.545,160.565,361800000.0
2008-01-09 04:14:00,160.555,160.575,160.55,160.555,304200000.0
2008-01-09 04:15:00,160.555,160.595,160.55,160.585,376600000.0
2008-01-09 04:16:00,160.585,160.585,160.56,160.57,642000000.0
2008-01-09 04:17:00,160.57,160.585,160.565,160.57,278200000.0
2008-01-09 04:18:00,160.57,160.575,160.55,160.55,152100000.0
2008-01-09 04:19:00,160.545,160.555,160.545,160.55,256800000.0
2008-01-09 04:20:00,160.55,160.555,160.52,160.545,483300000.0
2008-01-09 04:21:00,160.545,160.545,160.53,160.53,177400000.0
2008-01-09 04:22:00,160.53,160.53,160.525,160.53,126600000.0
2008-01-09 04:23:00,160.53,160.53,160.495,160.495,436600000.0
2008-01-09 04:24:00,160.505,160.525,160.505,160.525,189200000.0
2008-01-09 04:25:00,160.525,160.53,160.505,160.53,346400000.0
2008-01-09 04:26:00,160.53,160.535,160.525,160.535,213800000.0
2008-01-09 04:27:00,160.535,160.535,160.53,160.535,150700000.0
2008-01-09 04:28:00,160.53,160.545,160.53,160.535,329500000.0
2008-01-09 04:29:00,160.535,160.545,160.525,160.535,403200000.0
2008-01-09 04:30:00,160.535,160.545,160.525,160.535,388200000.0
2008-01-09 04:31:00,160.535,160.535,160.505,160.505,276500000.0
2008-01-09 04:32:00,160.505,160.515,160.49,160.505,561800002.0
2008-01-09 04:33:00,160.505,160.515,160.485,160.485,351600000.0
2008-01-09 04:34:00,160.485,160.495,160.46,160.495,320400000.0
2008-01-09 04:35:00,160.495,160.495,160.475,160.495,429000001.0
2008-01-09 04:36:00,160.495,160.495,160.49,160.495,379000000.0
2008-01-09 04:37:00,160.495,160.495,160.48,160.48,152000000.0
2008-01-09 04:38:00,160.485,160.505,160.48,160.495,582000002.0
2008-01-09 04:39:00,160.495,160.505,160.495,160.505,599600000.0
2008-01-09 04:40:00,160.505,160.505,160.485,160.495,302500000.0
2008-01-09 04:41:00,160.495,160.5,160.495,160.495,205300000.0
2008-01-09 04:42:00,160.495,160.535,160.495,160.515,610900000.0
2008-01-09 04:43:00,160.515,160.535,160.505,160.52,239600000.0
2008-01-09 04:44:00,160.52,160.52,160.505,160.51,344800000.0
2008-01-09 04:45:00,160.51,160.52,160.495,160.505,376400000.0
2008-01-09 04:46:00,160.505,160.515,160.505,160.505,250100000.0
2008-01-09 04:47:00,160.505,160.505,160.44,160.45,619717479.0
2008-01-09 04:48:00,160.45,160.45,160.425,160.435,212400000.0
2008-01-09 04:49:00,160.435,160.44,160.425,160.43,192700000.0
2008-01-09 04:50:00,160.43,160.435,160.425,160.43,183800000.0
2008-01-09 04:51:00,160.435,160.45,160.435,160.445,112800000.0
2008-01-09 04:52:00,160.44,160.445,160.435,160.445,111900000.0
2008-01-09 04:53:00,160.445,160.455,160.425,160.455,224200000.0
2008-01-09 04:54:00,160.455,160.46,160.455,160.46,127600000.0
2008-01-09 04:55:00,160.46,160.47,160.46,160.465,310600000.0
2008-01-09 04:56:00,160.47,160.47,160.455,160.46,121100000.0
2008-01-09 04:57:00,160.465,160.505,160.46,160.5,489144824.0
2008-01-09 04:58:00,160.5,160.515,160.495,160.505,163800000.0
2008-01-09 04:59:00,160.505,160.505,160.48,160.485,131200000.0
2008-01-09 05:00:00,160.485,160.49,160.46,160.46,137400000.0
2008-01-09 05:01:00,160.46,160.46,160.445,160.445,321900000.0
2008-01-09 05:02:00,160.445,160.455,160.435,160.445,520200000.0
2008-01-09 05:03:00,160.445,160.455,160.435,160.445,336400000.0
2008-01-09 05:04:00,160.445,160.46,160.445,160.455,275600000.0
2008-01-09 05:05:00,160.455,160.465,160.445,160.45,289800003.0
2008-01-09 05:06:00,160.445,160.46,160.44,160.445,231500001.0
2008-01-09 05:07:00,160.445,160.45,160.435,160.445,179500000.0
2008-01-09 05:08:00,160.445,160.45,160.44,160.45,262100000.0
2008-01-09 05:09:00,160.45,160.465,160.445,160.46,188300003.0
2008-01-09 05:10:00,160.465,160.465,160.445,160.455,134000000.0
2008-01-09 05:11:00,160.455,160.46,160.435,160.445,213100000.0
2008-01-09 05:12:00,160.445,160.455,160.44,160.445,244900000.0
2008-01-09 05:13:00,160.445,160.45,160.445,160.445,152600000.0
2008-01-09 05:14:00,160.445,160.46,160.44,160.455,266200000.0
2008-01-09 05:15:00,160.455,160.455,160.44,160.445,196400000.0
2008-01-09 05:16:00,160.45,160.45,160.445,160.45,137000000.0
2008-01-09 05:17:00,160.45,160.45,160.405,160.405,195800000.0
2008-01-09 05:18:00,160.405,160.415,160.365,160.37,766600003.0
2008-01-09 05:19:00,160.37,160.375,160.355,160.365,618226086.0
2008-01-09 05:20:00,160.365,160.375,160.365,160.375,257300000.0
2008-01-09 05:21:00,160.375,160.4,160.375,160.4,487400000.0
2008-01-09 05:22:00,160.395,160.425,160.39,160.425,377300000.0
2008-01-09 05:23:00,160.425,160.47,160.415,160.455,355200000.0
2008-01-09 05:24:00,160.455,160.455,160.435,160.435,127900000.0
2008-01-09 05:25:00,160.435,160.445,160.435,160.445,213700000.0
2008-01-09 05:26:00,160.44,160.46,160.44,160.455,199700000.0
2008-01-09 05:27:00,160.46,160.465,160.45,160.45,228800000.0
2008-01-09 05:28:00,160.45,160.455,160.435,160.435,217800000.0
2008-01-09 05:29:00,160.435,160.435,160.42,160.435,190600000.0
2008-01-09 05:30:00,160.435,160.44,160.42,160.425,153600000.0
2008-01-09 05:31:00,160.425,160.425,160.4,160.4,294400000.0
2008-01-09 05:32:00,160.4,160.405,160.37,160.37,598300000.0
2008-01-09 05:33:00,160.375,160.395,160.37,160.39,486900000.0
2008-01-09 05:34:00,160.385,160.395,160.37,160.37,284200000.0
2008-01-09 05:35:00,160.37,160.39,160.37,160.39,329100006.0
2008-01-09 05:36:00,160.39,160.395,160.38,160.39,281600000.0
2008-01-09 05:37:00,160.39,160.405,160.38,160.38,371199998.0
2008-01-09 05:38:00,160.385,160.395,160.385,160.395,211200000.0
2008-01-09 05:39:00,160.395,160.405,160.395,160.405,208200000.0
2008-01-09 05:40:00,160.405,160.435,160.4,160.425,516000001.0
2008-01-09 05:41:00,160.425,160.435,160.42,160.435,282700000.0
2008-01-09 05:42:00,160.435,160.445,160.425,160.435,160500000.0
2008-01-09 05:43:00,160.435,160.45,160.435,160.445,190300000.0
2008-01-09 05:44:00,160.445,160.45,160.44,160.445,149600000.0
2008-01-09 05:45:00,160.445,160.475,160.445,160.45,441500000.0
2008-01-09 05:46:00,160.455,160.46,160.43,160.44,373900000.0
2008-01-09 05:47:00,160.445,160.45,160.425,160.445,351300000.0
2008-01-09 05:48:00,160.445,160.445,160.44,160.44,74800000.0
2008-01-09 05:49:00,160.44,160.445,160.43,160.445,322600001.0
2008-01-09 05:50:00,160.445,160.45,160.445,160.445,306400000.0
2008-01-09 05:51:00,160.445,160.455,160.445,160.445,254000000.0
2008-01-09 05:52:00,160.445,160.455,160.435,160.445,272200000.0
2008-01-09 05:53:00,160.445,160.445,160.425,160.435,635699993.0
2008-01-09 05:54:00,160.435,160.44,160.435,160.44,160200000.0
2008-01-09 05:55:00,160.44,160.445,160.43,160.43,490700000.0
2008-01-09 05:56:00,160.435,160.46,160.43,160.455,226800000.0
2008-01-09 05:57:00,160.455,160.455,160.45,160.45,529200000.0
2008-01-09 05:58:00,160.45,160.45,160.44,160.45,89400000.0
2008-01-09 05:59:00,160.45,160.48,160.45,160.475,463400000.0
2008-01-09 06:00:00,160.475,160.485,160.47,160.47,110800000.0
2008-01-09 06:01:00,160.465,160.49,160.465,160.485,76300000.0
2008-01-09 06:02:00,160.485,160.51,160.48,160.49,67300000.0
2008-01-09 06:03:00,160.49,160.495,160.48,160.485,89600000.0
2008-01-09 06:04:00,160.485,160.505,160.485,160.505,63700000.0
2008-01-09 06:05:00,160.505,160.525,160.505,160.51,61000000.0
2008-01-09 06:06:00,160.51,160.51,160.495,160.505,63000000.0
2008-01-09 06:07:00,160.505,160.51,160.5,160.505,97800000.0
2008-01-09 06:08:00,160.505,160.515,160.495,160.505,97200000.0
2008-01-09 06:09:00,160.505,160.545,160.505,160.54,134800000.0
2008-01-09 06:10:00,160.54,160.545,160.52,160.545,83800000.0
2008-01-09 06:11:00,160.545,160.555,160.535,160.55,67200000.0
2008-01-09 06:12:00,160.55,160.56,160.54,160.55,74600000.0
2008-01-09 06:13:00,160.55,160.59,160.55,160.58,131900000.0
2008-01-09 06:14:00,160.58,160.585,160.555,160.58,238400000.0
2008-01-09 06:15:00,160.58,160.585,160.57,160.57,228700000.0
2008-01-09 06:16:00,160.57,160.575,160.56,160.56,65400000.0
2008-01-09 06:17:00,160.56,160.58,160.555,160.565,66400000.0
2008-01-09 06:18:00,160.565,160.58,160.555,160.56,129200000.0
2008-01-09 06:19:00,160.555,160.585,160.555,160.58,118700000.0
2008-01-09 06:20:00,160.58,160.615,160.57,160.615,198200000.0
2008-01-09 06:21:00,160.605,160.625,160.6,160.6,586100000.0
2008-01-09 06:22:00,160.605,160.635,160.6,160.625,569100000.0
2008-01-09 06:23:00,160.625,160.625,160.62,160.625,199400000.0
2008-01-09 06:24:00,160.625,160.625,160.61,160.615,344400001.0
2008-01-09 06:25:00,160.615,160.62,160.615,160.615,562500000.0
2008-01-09 06:26:00,160.615,160.625,160.615,160.625,546700000.0
2008-01-09 06:27:00,160.625,160.625,160.625,160.625,84900000.0
2008-01-09 06:28:00,160.625,160.625,160.615,160.615,231200000.0
2008-01-09 06:29:00,160.615,160.625,160.605,160.615,629899995.0
2008-01-09 06:30:00,160.605,160.645,160.605,160.645,489899994.0
2008-01-09 06:31:00,160.645,160.645,160.615,160.625,811900011.0
2008-01-09 06:32:00,160.625,160.625,160.605,160.615,551300003.0
2008-01-09 06:33:00,160.615,160.625,160.605,160.605,964499998.0
2008-01-09 06:34:00,160.605,160.605,160.575,160.575,336200000.0
2008-01-09 06:35:00,160.575,160.595,160.575,160.595,151500000.0
2008-01-09 06:36:00,160.595,160.595,160.575,160.595,626200003.0
2008-01-09 06:37:00,160.595,160.595,160.58,160.59,544100016.0
2008-01-09 06:38:00,160.59,160.62,160.585,160.595,920399998.0
2008-01-09 06:39:00,160.595,160.6,160.595,160.6,93200000.0
2008-01-09 06:40:00,160.6,160.605,160.59,160.595,165200000.0
2008-01-09 06:41:00,160.595,160.615,160.585,160.615,446400000.0
2008-01-09 06:42:00,160.615,160.625,160.605,160.615,178900000.0
2008-01-09 06:43:00,160.605,160.64,160.605,160.625,615799990.0
2008-01-09 06:44:00,160.62,160.67,160.62,160.66,598400002.0
2008-01-09 06:45:00,160.655,160.675,160.655,160.665,566800000.0
2008-01-09 06:46:00,160.665,160.665,160.655,160.655,471800000.0
2008-01-09 06:47:00,160.655,160.655,160.645,160.655,505100000.0
2008-01-09 06:48:00,160.655,160.67,160.655,160.665,422500000.0
2008-01-09 06:49:00,160.66,160.7,160.66,160.675,373600000.0
2008-01-09 06:50:00,160.68,160.68,160.65,160.675,267500000.0
2008-01-09 06:51:00,160.675,160.675,160.675,160.675,336600000.0
2008-01-09 06:52:00,160.675,160.675,160.645,160.655,249500000.0
2008-01-09 06:53:00,160.65,160.675,160.65,160.67,101400000.0
2008-01-09 06:54:00,160.665,160.67,160.665,160.665,112100000.0
2008-01-09 06:55:00,160.665,160.675,160.655,160.66,150200000.0
2008-01-09 06:56:00,160.66,160.66,160.645,160.66,268600000.0
2008-01-09 06:57:00,160.66,160.66,160.63,160.655,344500000.0
2008-01-09 06:58:00,160.655,160.67,160.645,160.665,306100000.0
2008-01-09 06:59:00,160.665,160.67,160.66,160.67,36900000.0
2008-01-09 07:00:00,160.67,160.68,160.665,160.68,147700000.0
2008-01-09 07:01:00,160.68,160.685,160.67,160.675,487300000.0
2008-01-09 07:02:00,160.675,160.675,160.665,160.675,509600001.0
2008-01-09 07:03:00,160.665,160.685,160.665,160.675,1110800002.0
2008-01-09 07:04:00,160.675,160.685,160.675,160.675,438000000.0
2008-01-09 07:05:00,160.675,160.675,160.645,160.655,545000004.0
2008-01-09 07:06:00,160.655,160.665,160.645,160.665,452199994.0
2008-01-09 07:07:00,160.665,160.685,160.66,160.665,204700000.0
2008-01-09 07:08:00,160.665,160.715,160.655,160.715,685599998.0
2008-01-09 07:09:00,160.715,160.725,160.665,160.675,1073099998.0
2008-01-09 07:10:00,160.675,160.68,160.66,160.67,309499998.0
2008-01-09 07:11:00,160.67,160.67,160.65,160.66,390200000.0
2008-01-09 07:12:00,160.66,160.685,160.66,160.675,233500000.0
2008-01-09 07:13:00,160.675,160.705,160.675,160.69,263900000.0
2008-01-09 07:14:00,160.69,160.705,160.69,160.695,121400000.0
2008-01-09 07:15:00,160.695,160.775,160.69,160.77,317100000.0
2008-01-09 07:16:00,160.77,160.795,160.745,160.775,734100000.0
2008-01-09 07:17:00,160.775,160.845,160.775,160.815,526900000.0
2008-01-09 07:18:00,160.815,160.865,160.805,160.855,670400000.0
2008-01-09 07:19:00,160.855,160.865,160.835,160.855,532099999.0
2008-01-09 07:20:00,160.85,160.895,160.85,160.895,493400001.0
2008-01-09 07:21:00,160.895,160.935,160.865,160.865,621600000.0
2008-01-09 07:22:00,160.865,160.975,160.865,160.975,974399999.0
2008-01-09 07:23:00,160.975,161.095,160.965,161.005,1034700000.0
2008-01-09 07:24:00,161.005,161.025,160.965,160.995,1006400002.0
2008-01-09 07:25:00,160.985,160.995,160.945,160.975,871600003.0
2008-01-09 07:26:00,160.985,161.015,160.985,161.005,787200004.0
2008-01-09 07:27:00,161.005,161.075,161.005,161.015,638500000.0
2008-01-09 07:28:00,161.015,161.015,160.965,160.965,1116700006.0
2008-01-09 07:29:00,160.965,161.005,160.965,160.985,985100000.0
2008-01-09 07:30:00,160.975,160.985,160.925,160.925,515700004.0
2008-01-09 07:31:00,160.925,161.005,160.925,160.985,1415599992.0
2008-01-09 07:32:00,160.995,161.005,160.965,160.985,1031600006.0
2008-01-09 07:33:00,160.985,160.995,160.985,160.985,593400004.0
2008-01-09 07:34:00,160.985,160.995,160.985,160.995,497200001.0
2008-01-09 07:35:00,160.985,160.985,160.925,160.935,596300001.0
2008-01-09 07:36:00,160.935,160.975,160.935,160.975,455800000.0
2008-01-09 07:37:00,160.975,160.985,160.965,160.97,398700000.0
2008-01-09 07:38:00,160.97,160.975,160.96,160.975,631499997.0
2008-01-09 07:39:00,160.975,160.975,160.965,160.975,283100000.0
2008-01-09 07:40:00,160.975,160.975,160.955,160.955,306599999.0
2008-01-09 07:41:00,160.955,160.965,160.945,160.965,406300000.0
2008-01-09 07:42:00,160.965,160.965,160.945,160.955,272500000.0
2008-01-09 07:43:00,160.955,160.955,160.935,160.945,243300000.0
2008-01-09 07:44:00,160.945,160.945,160.915,160.925,497000002.0
2008-01-09 07:45:00,160.925,160.935,160.925,160.925,271600000.0
2008-01-09 07:46:00,160.925,160.93,160.905,160.915,370100000.0
2008-01-09 07:47:00,160.915,160.925,160.905,160.915,570500004.0
2008-01-09 07:48:00,160.915,160.925,160.915,160.915,560600000.0
2008-01-09 07:49:00,160.915,160.92,160.895,160.915,456599992.0
2008-01-09 07:50:00,160.915,160.925,160.905,160.915,602900001.0
2008-01-09 07:51:00,160.915,160.915,160.895,160.895,288400000.0
2008-01-09 07:52:00,160.895,160.925,160.895,160.905,1178799997.0
2008-01-09 07:53:00,160.915,160.995,160.915,160.995,598500003.0
2008-01-09 07:54:00,160.99,161.005,160.975,161.0,370000000.0
2008-01-09 07:55:00,161.0,161.165,161.0,161.145,569100000.0
2008-01-09 07:56:00,161.145,161.195,161.075,161.14,1087600001.0
2008-01-09 07:57:00,161.145,161.215,161.135,161.215,1103999998.0
2008-01-09 07:58:00,161.22,161.285,161.215,161.245,922856949.0
2008-01-09 07:59:00,161.24,161.255,161.205,161.215,1001999995.0
2008-01-09 08:00:00,161.215,161.235,161.205,161.235,414700002.0
2008-01-09 08:01:00,161.235,161.235,161.175,161.195,961900000.0
2008-01-09 08:02:00,161.195,161.235,161.175,161.215,1030499993.0
2008-01-09 08:03:00,161.215,161.225,161.175,161.175,575700000.0
2008-01-09 08:04:00,161.185,161.265,161.175,161.195,1766400011.0
2008-01-09 08:05:00,161.195,161.275,161.195,161.265,1176299999.0
2008-01-09 08:06:00,161.265,161.265,161.235,161.255,755100002.0
2008-01-09 08:07:00,161.245,161.345,161.245,161.315,1512799997.0
2008-01-09 08:08:00,161.315,161.41,161.315,161.39,540999999.0
2008-01-09 08:09:00,161.39,161.47,161.39,161.405,688000000.0
2008-01-09 08:10:00,161.405,161.415,161.345,161.345,452900000.0
2008-01-09 08:11:00,161.345,161.375,161.325,161.36,528000000.0
2008-01-09 08:12:00,161.36,161.43,161.355,161.415,767300001.0
2008-01-09 08:13:00,161.415,161.475,161.405,161.455,1340199995.0
2008-01-09 08:14:00,161.455,161.475,161.445,161.465,675799998.0
2008-01-09 08:15:00,161.465,161.505,161.45,161.475,802500002.0
2008-01-09 08:16:00,161.465,161.475,161.375,161.38,492100000.0
2008-01-09 08:17:00,161.38,161.425,161.36,161.425,508800000.0
2008-01-09 08:18:00,161.435,161.445,161.355,161.355,547300004.0
2008-01-09 08:19:00,161.365,161.375,161.345,161.35,750700011.0
2008-01-09 08:20:00,161.35,161.385,161.33,161.37,446700000.0
2008-01-09 08:21:00,161.37,161.375,161.345,161.36,296000000.0
2008-01-09 08:22:00,161.36,161.365,161.345,161.355,287800000.0
2008-01-09 08:23:00,161.355,161.37,161.345,161.36,286400000.0
2008-01-09 08:24:00,161.36,161.365,161.315,161.345,435700000.0
2008-01-09 08:25:00,161.345,161.365,161.335,161.345,301100001.0
2008-01-09 08:26:00,161.345,161.345,161.26,161.29,380800000.0
2008-01-09 08:27:00,161.29,161.32,161.29,161.31,528599999.0
2008-01-09 08:28:00,161.31,161.325,161.3,161.31,258400000.0
2008-01-09 08:29:00,161.31,161.36,161.3,161.36,190700000.0
2008-01-09 08:30:00,161.36,161.375,161.335,161.375,388400000.0
2008-01-09 08:31:00,161.375,161.385,161.355,161.365,362500000.0
2008-01-09 08:32:00,161.365,161.395,161.36,161.38,460600000.0
2008-01-09 08:33:00,161.38,161.38,161.355,161.365,192400000.0
2008-01-09 08:34:00,161.365,161.37,161.285,161.285,338000000.0
2008-01-09 08:35:00,161.285,161.355,161.275,161.3,353700000.0
2008-01-09 08:36:00,161.305,161.315,161.275,161.275,237900001.0
2008-01-09 08:37:00,161.275,161.275,161.245,161.255,406600000.0
2008-01-09 08:38:00,161.255,161.3,161.25,161.29,370400000.0
2008-01-09 08:39:00,161.29,161.33,161.29,161.325,484000001.0
2008-01-09 08:40:00,161.325,161.325,161.29,161.3,610500000.0
2008-01-09 08:41:00,161.305,161.325,161.3,161.31,367599999.0
2008-01-09 08:42:00,161.315,161.32,161.315,161.32,310300000.0
2008-01-09 08:43:00,161.32,161.32,161.295,161.3,204000000.0
2008-01-09 08:44:00,161.3,161.305,161.245,161.245,284900000.0
2008-01-09 08:45:00,161.245,161.295,161.245,161.285,281400000.0
2008-01-09 08:46:00,161.285,161.285,161.245,161.275,278800001.0
2008-01-09 08:47:00,161.275,161.275,161.25,161.255,206400000.0
2008-01-09 08:48:00,161.255,161.27,161.245,161.265,159100002.0
2008-01-09 08:49:00,161.27,161.3,161.265,161.27,384800000.0
2008-01-09 08:50:00,161.27,161.29,161.265,161.29,240800000.0
2008-01-09 08:51:00,161.29,161.335,161.285,161.325,297100000.0
2008-01-09 08:52:00,161.325,161.415,161.325,161.4,593200001.0
2008-01-09 08:53:00,161.4,161.425,161.385,161.415,370200001.0
2008-01-09 08:54:00,161.41,161.42,161.34,161.355,523700001.0
2008-01-09 08:55:00,161.355,161.37,161.34,161.355,417400000.0
2008-01-09 08:56:00,161.345,161.4,161.34,161.38,340700001.0
2008-01-09 08:57:00,161.38,161.43,161.375,161.425,276000000.0
2008-01-09 08:58:00,161.425,161.43,161.395,161.42,152400000.0
2008-01-09 08:59:00,161.405,161.425,161.385,161.42,285600000.0
2008-01-09 09:00:00,161.42,161.455,161.415,161.415,469600000.0
2008-01-09 09:01:00,161.425,161.425,161.375,161.405,484300000.0
2008-01-09 09:02:00,161.405,161.46,161.395,161.46,472900000.0
2008-01-09 09:03:00,161.455,161.455,161.425,161.425,356800000.0
2008-01-09 09:04:00,161.425,161.425,161.355,161.405,440000000.0
2008-01-09 09:05:00,161.405,161.425,161.395,161.425,389200000.0
2008-01-09 09:06:00,161.425,161.455,161.425,161.425,613799999.0
2008-01-09 09:07:00,161.425,161.455,161.415,161.43,298800000.0
2008-01-09 09:08:00,161.43,161.445,161.425,161.445,186600000.0
2008-01-09 09:09:00,161.445,161.445,161.42,161.43,69200000.0
2008-01-09 09:10:00,161.43,161.43,161.4,161.42,289900000.0
2008-01-09 09:11:00,161.42,161.42,161.35,161.365,489900000.0
2008-01-09 09:12:00,161.36,161.4,161.33,161.35,345200000.0
2008-01-09 09:13:00,161.36,161.38,161.355,161.355,90400000.0
2008-01-09 09:14:00,161.355,161.41,161.34,161.4,217600000.0
2008-01-09 09:15:00,161.4,161.445,161.39,161.39,498999999.0
2008-01-09 09:16:00,161.39,161.41,161.385,161.385,113600000.0
2008-01-09 09:17:00,161.385,161.395,161.355,161.37,383500001.0
2008-01-09 09:18:00,161.36,161.41,161.355,161.4,492100000.0
2008-01-09 09:19:00,161.395,161.44,161.365,161.435,565200000.0
2008-01-09 09:20:00,161.435,161.44,161.405,161.405,465400000.0
2008-01-09 09:21:00,161.405,161.43,161.4,161.42,409300000.0
2008-01-09 09:22:00,161.42,161.435,161.405,161.415,510900000.0
2008-01-09 09:23:00,161.415,161.45,161.415,161.43,570100000.0
2008-01-09 09:24:00,161.43,161.465,161.415,161.465,320000000.0
2008-01-09 09:25:00,161.465,161.48,161.45,161.465,431200000.0
2008-01-09 09:26:00,161.465,161.5,161.43,161.5,528900000.0
2008-01-09 09:27:00,161.5,161.5,161.425,161.425,226600000.0
2008-01-09 09:28:00,161.43,161.545,161.41,161.545,607400000.0
2008-01-09 09:29:00,161.545,161.575,161.52,161.57,553800000.0
2008-01-09 09:30:00,161.57,161.645,161.565,161.61,616600000.0
2008-01-09 09:31:00,161.605,161.605,161.575,161.585,639600000.0
2008-01-09 09:32:00,161.585,161.6,161.58,161.595,218900000.0
2008-01-09 09:33:00,161.59,161.595,161.575,161.59,263500000.0
2008-01-09 09:34:00,161.59,161.59,161.525,161.525,556600000.0
2008-01-09 09:35:00,161.525,161.525,161.435,161.475,919099998.0
2008-01-09 09:36:00,161.465,161.485,161.45,161.475,396700000.0
2008-01-09 09:37:00,161.475,161.495,161.45,161.45,387500000.0
2008-01-09 09:38:00,161.45,161.465,161.425,161.435,758199999.0
2008-01-09 09:39:00,161.435,161.5,161.43,161.5,380300000.0
2008-01-09 09:40:00,161.5,161.55,161.425,161.55,555600001.0
2008-01-09 09:41:00,161.545,161.55,161.5,161.54,540000002.0
2008-01-09 09:42:00,161.54,161.56,161.53,161.555,420400000.0
2008-01-09 09:43:00,161.555,161.57,161.535,161.555,566800000.0
2008-01-09 09:44:00,161.555,161.585,161.525,161.575,321600000.0
2008-01-09 09:45:00,161.575,161.58,161.475,161.505,627799996.0
2008-01-09 09:46:00,161.5,161.525,161.48,161.485,625400000.0
2008-01-09 09:47:00,161.485,161.485,161.435,161.45,840500000.0
2008-01-09 09:48:00,161.455,161.47,161.445,161.465,507100003.0
2008-01-09 09:49:00,161.46,161.48,161.46,161.46,335900000.0
2008-01-09 09:50:00,161.46,161.465,161.445,161.455,522800000.0
2008-01-09 09:51:00,161.455,161.475,161.44,161.465,794300002.0
2008-01-09 09:52:00,161.465,161.465,161.435,161.44,429300000.0
2008-01-09 09:53:00,161.445,161.515,161.44,161.505,587400000.0
2008-01-09 09:54:00,161.505,161.505,161.43,161.45,587100002.0
2008-01-09 09:55:00,161.45,161.45,161.39,161.415,503999999.0
2008-01-09 09:56:00,161.415,161.425,161.38,161.395,1000100001.0
2008-01-09 09:57:00,161.4,161.435,161.4,161.415,1099800008.0
2008-01-09 09:58:00,161.415,161.455,161.395,161.405,794700003.0
2008-01-09 09:59:00,161.405,161.425,161.39,161.415,586900000.0
2008-01-09 10:00:00,161.415,161.425,161.38,161.39,709500002.0
2008-01-09 10:01:00,161.39,161.39,161.34,161.36,675100000.0
2008-01-09 10:02:00,161.36,161.385,161.355,161.365,503500002.0
2008-01-09 10:03:00,161.365,161.375,161.345,161.355,553200000.0
2008-01-09 10:04:00,161.355,161.37,161.35,161.355,259200000.0
2008-01-09 10:05:00,161.35,161.35,161.265,161.27,590400000.0
2008-01-09 10:06:00,161.27,161.295,161.225,161.245,1056900007.0
2008-01-09 10:07:00,161.245,161.255,161.155,161.18,710800002.0
2008-01-09 10:08:00,161.18,161.185,161.085,161.145,613199999.0
2008-01-09 10:09:00,161.14,161.16,161.065,161.085,671099997.0
2008-01-09 10:10:00,161.08,161.125,161.08,161.115,570300000.0
2008-01-09 10:11:00,161.115,161.165,161.115,161.135,621100000.0
2008-01-09 10:12:00,161.14,161.18,161.12,161.18,865399992.0
2008-01-09 10:13:00,161.18,161.215,161.155,161.185,747200005.0
2008-01-09 10:14:00,161.175,161.2,161.15,161.185,445900004.0
2008-01-09 10:15:00,161.195,161.21,161.18,161.21,648600001.0
2008-01-09 10:16:00,161.21,161.23,161.205,161.205,722800000.0
2008-01-09 10:17:00,161.205,161.235,161.155,161.165,595200004.0
2008-01-09 10:18:00,161.175,161.185,161.105,161.145,913300003.0
2008-01-09 10:19:00,161.15,161.165,161.115,161.135,411199998.0
2008-01-09 10:20:00,161.13,161.185,161.13,161.18,566400000.0
2008-01-09 10:21:00,161.185,161.185,161.135,161.135,672400000.0
2008-01-09 10:22:00,161.14,161.185,161.13,161.13,705600000.0
2008-01-09 10:23:00,161.125,161.155,161.095,161.125,557800000.0
2008-01-09 10:24:00,161.125,161.16,161.105,161.105,908800001.0
2008-01-09 10:25:00,161.105,161.115,161.01,161.015,1166000002.0
2008-01-09 10:26:00,161.015,161.085,161.005,161.085,629100001.0
2008-01-09 10:27:00,161.085,161.145,161.07,161.075,771700000.0
2008-01-09 10:28:00,161.075,161.095,161.05,161.06,536100002.0
2008-01-09 10:29:00,161.06,161.135,161.05,161.125,1033600007.0
2008-01-09 10:30:00,161.125,161.165,161.125,161.16,251000000.0
2008-01-09 10:31:00,161.15,161.155,161.1,161.115,750199999.0
2008-01-09 10:32:00,161.12,161.125,161.095,161.12,737699998.0
2008-01-09 10:33:00,161.12,161.145,161.095,161.125,717699999.0
2008-01-09 10:34:00,161.125,161.125,161.07,161.08,222799998.0
2008-01-09 10:35:00,161.08,161.085,161.055,161.06,418600002.0
2008-01-09 10:36:00,161.06,161.105,161.05,161.095,523400000.0
2008-01-09 10:37:00,161.095,161.145,161.065,161.13,860300000.0
2008-01-09 10:38:00,161.135,161.14,161.115,161.13,462300000.0
2008-01-09 10:39:00,161.13,161.145,161.115,161.135,503700001.0
2008-01-09 10:40:00,161.135,161.14,161.105,161.14,318800000.0
2008-01-09 10:41:00,161.135,161.135,161.115,161.12,384299999.0
2008-01-09 10:42:00,161.115,161.135,161.11,161.125,572500000.0
2008-01-09 10:43:00,161.125,161.14,161.025,161.025,451399998.0
2008-01-09 10:44:00,161.03,161.045,160.965,161.02,777399997.0
2008-01-09 10:45:00,161.025,161.045,160.985,161.005,732200000.0
2008-01-09 10:46:00,161.0,161.005,160.94,160.945,512200000.0
2008-01-09 10:47:00,160.945,160.945,160.88,160.915,450100000.0
2008-01-09 10:48:00,160.915,160.94,160.9,160.925,397200000.0
2008-01-09 10:49:00,160.925,160.93,160.895,160.92,547000001.0
2008-01-09 10:50:00,160.915,160.98,160.915,160.975,546900001.0
2008-01-09 10:51:00,160.975,160.975,160.915,160.925,489999999.0
2008-01-09 10:52:00,160.925,160.95,160.915,160.935,567500001.0
2008-01-09 10:53:00,160.935,160.955,160.82,160.845,851900000.0
2008-01-09 10:54:00,160.845,160.86,160.825,160.835,609200000.0
2008-01-09 10:55:00,160.835,160.87,160.765,160.775,926100000.0
2008-01-09 10:56:00,160.78,160.79,160.715,160.735,664799998.0
2008-01-09 10:57:00,160.735,160.795,160.735,160.785,915899995.0
2008-01-09 10:58:00,160.785,160.795,160.775,160.785,382399996.0
2008-01-09 10:59:00,160.785,160.835,160.775,160.835,633200000.0
2008-01-09 11:00:00,160.835,160.835,160.815,160.815,789800000.0
2008-01-09 11:01:00,160.815,160.85,160.805,160.835,1093100000.0
2008-01-09 11:02:00,160.835,160.89,160.825,160.89,1171500011.0
2008-01-09 11:03:00,160.89,160.9,160.86,160.865,628800002.0
2008-01-09 11:04:00,160.865,160.875,160.835,160.875,841399997.0
2008-01-09 11:05:00,160.87,160.895,160.855,160.89,711300001.0
2008-01-09 11:06:00,160.895,160.925,160.885,160.915,975799997.0
2008-01-09 11:07:00,160.915,160.915,160.88,160.89,407200000.0
2008-01-09 11:08:00,160.89,160.89,160.825,160.835,300000000.0
2008-01-09 11:09:00,160.835,160.855,160.825,160.845,991600011.0
2008-01-09 11:10:00,160.845,160.855,160.82,160.855,1080799999.0
2008-01-09 11:11:00,160.855,160.86,160.805,160.845,728200001.0
2008-01-09 11:12:00,160.845,160.85,160.8,160.83,717300001.0
2008-01-09 11:13:00,160.825,160.835,160.805,160.805,431700006.0
2008-01-09 11:14:00,160.805,160.805,160.77,160.785,504000005.0
2008-01-09 11:15:00,160.79,160.79,160.7,160.715,874799999.0
2008-01-09 11:16:00,160.715,160.75,160.715,160.735,446900000.0
2008-01-09 11:17:00,160.735,160.82,160.735,160.81,442000000.0
2008-01-09 11:18:00,160.81,160.81,160.765,160.775,203600000.0
2008-01-09 11:19:00,160.775,160.8,160.765,160.8,238800000.0
2008-01-09 11:20:00,160.795,160.805,160.775,160.805,323499999.0
2008-01-09 11:21:00,160.8,160.835,160.795,160.83,115600000.0
2008-01-09 11:22:00,160.835,160.875,160.825,160.865,675499999.0
2008-01-09 11:23:00,160.865,160.935,160.865,160.9,493600003.0
2008-01-09 11:24:00,160.9,160.975,160.9,160.975,302000000.0
2008-01-09 11:25:00,160.975,160.975,160.865,160.89,551999999.0
2008-01-09 11:26:00,160.89,160.89,160.825,160.825,264399999.0
2008-01-09 11:27:00,160.825,160.835,160.795,160.8,295400000.0
2008-01-09 11:28:00,160.8,160.825,160.795,160.82,381400000.0
2008-01-09 11:29:00,160.82,160.83,160.595,160.6,560600000.0
2008-01-09 11:30:00,160.6,160.61,160.555,160.575,578000001.0
2008-01-09 11:31:00,160.58,160.69,160.575,160.63,334200000.0
2008-01-09 11:32:00,160.63,160.665,160.605,160.63,667299998.0
2008-01-09 11:33:00,160.63,160.66,160.61,160.61,746300005.0
2008-01-09 11:34:00,160.61,160.65,160.585,160.61,262000000.0
2008-01-09 11:35:00,160.615,160.615,160.525,160.59,271600000.0
2008-01-09 11:36:00,160.59,160.59,160.575,160.585,353400001.0
2008-01-09 11:37:00,160.595,160.635,160.595,160.635,357999999.0
2008-01-09 11:38:00,160.635,160.73,160.625,160.705,441300000.0
2008-01-09 11:39:00,160.71,160.71,160.65,160.685,475500000.0
2008-01-09 11:40:00,160.685,160.7,160.66,160.67,680700006.0
2008-01-09 11:41:00,160.665,160.715,160.665,160.705,636199999.0
2008-01-09 11:42:00,160.705,160.72,160.68,160.71,422399999.0
2008-01-09 11:43:00,160.72,160.72,160.675,160.695,82100000.0
2008-01-09 11:44:00,160.695,160.695,160.63,160.635,400599998.0
2008-01-09 11:45:00,160.635,160.635,160.585,160.6,528999999.0
2008-01-09 11:46:00,160.605,160.63,160.59,160.6,577299995.0
2008-01-09 11:47:00,160.595,160.61,160.58,160.595,379699998.0
2008-01-09 11:48:00,160.59,160.605,160.58,160.6,380700000.0
2008-01-09 11:49:00,160.6,160.72,160.6,160.72,300399996.0
2008-01-09 11:50:00,160.72,160.785,160.715,160.785,133300000.0
2008-01-09 11:51:00,160.785,160.785,160.74,160.745,392000000.0
2008-01-09 11:52:00,160.745,160.765,160.73,160.755,232000000.0
2008-01-09 11:53:00,160.75,160.77,160.705,160.715,602999999.0
2008-01-09 11:54:00,160.715,160.715,160.68,160.685,567299999.0
2008-01-09 11:55:00,160.68,160.695,160.65,160.695,579099991.0
2008-01-09 11:56:00,160.695,160.755,160.685,160.745,632999999.0
2008-01-09 11:57:00,160.745,160.76,160.725,160.725,534400001.0
2008-01-09 11:58:00,160.725,160.725,160.68,160.685,414199999.0
2008-01-09 11:59:00,160.685,160.715,160.665,160.675,605700004.0
2008-01-09 12:00:00,160.675,160.695,160.665,160.695,401599999.0
2008-01-09 12:01:00,160.695,160.715,160.68,160.715,318199999.0
2008-01-09 12:02:00,160.715,160.735,160.715,160.735,547700000.0
2008-01-09 12:03:00,160.735,160.745,160.72,160.745,602400000.0
2008-01-09 12:04:00,160.745,160.805,160.745,160.785,854299988.0
2008-01-09 12:05:00,160.785,160.805,160.785,160.795,763000000.0
2008-01-09 12:06:00,160.795,160.85,160.785,160.785,844899992.0
2008-01-09 12:07:00,160.795,160.805,160.785,160.795,450800000.0
2008-01-09 12:08:00,160.795,160.81,160.775,160.81,217899999.0
2008-01-09 12:09:00,160.81,160.81,160.78,160.78,165500000.0
2008-01-09 12:10:00,160.775,160.79,160.765,160.775,412500000.0
2008-01-09 12:11:00,160.775,160.785,160.76,160.77,278099998.0
2008-01-09 12:12:00,160.77,160.77,160.74,160.755,391300000.0
2008-01-09 12:13:00,160.755,160.755,160.74,160.755,546199999.0
2008-01-09 12:14:00,160.755,160.765,160.75,160.765,406599996.0
2008-01-09 12:15:00,160.76,160.785,160.76,160.78,539699999.0
2008-01-09 12:16:00,160.785,160.82,160.78,160.82,459600000.0
2008-01-09 12:17:00,160.815,160.845,160.805,160.84,454999998.0
2008-01-09 12:18:00,160.84,160.84,160.805,160.805,388700000.0
2008-01-09 12:19:00,160.81,160.825,160.8,160.815,341799999.0
2008-01-09 12:20:00,160.82,160.83,160.795,160.81,254000000.0
2008-01-09 12:21:00,160.815,160.835,160.81,160.815,153300000.0
2008-01-09 12:22:00,160.815,160.825,160.8,160.82,132500000.0
2008-01-09 12:23:00,160.82,160.83,160.79,160.795,64600000.0
2008-01-09 12:24:00,160.79,160.83,160.79,160.795,96700000.0
2008-01-09 12:25:00,160.795,160.825,160.79,160.815,107400000.0
2008-01-09 12:26:00,160.81,160.82,160.8,160.81,97400000.0
2008-01-09 12:27:00,160.805,160.84,160.805,160.84,487299999.0
2008-01-09 12:28:00,160.84,160.885,160.835,160.865,520699996.0
2008-01-09 12:29:00,160.865,160.98,160.865,160.98,642699993.0
2008-01-09 12:30:00,160.985,161.0,160.96,160.985,606700005.0
2008-01-09 12:31:00,160.985,161.02,160.975,161.005,1236900003.0
2008-01-09 12:32:00,161.005,161.005,160.96,160.97,729700001.0
2008-01-09 12:33:00,160.97,160.97,160.865,160.88,592500004.0
2008-01-09 12:34:00,160.88,160.895,160.865,160.885,491000004.0
2008-01-09 12:35:00,160.885,160.905,160.88,160.9,148200000.0
2008-01-09 12:36:00,160.905,160.985,160.89,160.94,621899995.0
2008-01-09 12:37:00,160.94,160.98,160.94,160.98,299100000.0
2008-01-09 12:38:00,160.98,161.045,160.975,161.035,475300002.0
2008-01-09 12:39:00,161.035,161.145,161.025,161.135,592500000.0
2008-01-09 12:40:00,161.135,161.18,161.125,161.145,508799999.0
2008-01-09 12:41:00,161.145,161.175,161.125,161.15,506200000.0
2008-01-09 12:42:00,161.145,161.185,161.12,161.175,533800000.0
2008-01-09 12:43:00,161.175,161.21,161.145,161.185,574699999.0
2008-01-09 12:44:00,161.185,161.295,161.185,161.255,629000000.0
2008-01-09 12:45:00,161.25,161.255,161.225,161.25,684000005.0
2008-01-09 12:46:00,161.25,161.25,161.205,161.225,336700000.0
2008-01-09 12:47:00,161.22,161.22,161.135,161.14,706000000.0
2008-01-09 12:48:00,161.14,161.17,161.115,161.125,499699998.0
2008-01-09 12:49:00,161.125,161.145,161.105,161.125,571199997.0
2008-01-09 12:50:00,161.125,161.14,161.12,161.125,176800000.0
2008-01-09 12:51:00,161.125,161.14,161.12,161.14,345200000.0
2008-01-09 12:52:00,161.14,161.14,161.115,161.12,358599999.0
2008-01-09 12:53:00,161.12,161.125,161.095,161.095,488299999.0
2008-01-09 12:54:00,161.095,161.1,161.065,161.07,373400000.0
2008-01-09 12:55:00,161.07,161.08,161.03,161.08,399800001.0
2008-01-09 12:56:00,161.08,161.135,161.07,161.1,304100000.0
2008-01-09 12:57:00,161.1,161.12,160.935,160.95,345100000.0
2008-01-09 12:58:00,160.95,160.95,160.86,160.865,374900000.0
2008-01-09 12:59:00,160.865,160.88,160.855,160.88,430900002.0
2008-01-09 13:00:00,160.88,160.88,160.595,160.62,485600000.0
2008-01-09 13:01:00,160.625,160.75,160.605,160.75,631899998.0
2008-01-09 13:02:00,160.745,160.765,160.73,160.755,481400000.0
2008-01-09 13:03:00,160.75,160.785,160.735,160.735,572400001.0
2008-01-09 13:04:00,160.74,160.76,160.705,160.745,367900000.0
2008-01-09 13:05:00,160.745,160.795,160.745,160.765,218400000.0
2008-01-09 13:06:00,160.765,160.785,160.76,160.785,68000000.0
2008-01-09 13:07:00,160.785,160.82,160.775,160.815,153100000.0
2008-01-09 13:08:00,160.81,160.845,160.795,160.81,846000002.0
2008-01-09 13:09:00,160.81,160.89,160.81,160.885,455900000.0
2008-01-09 13:10:00,160.885,160.92,160.865,160.92,681299999.0
2008-01-09 13:11:00,160.92,160.985,160.915,160.945,804200000.0
2008-01-09 13:12:00,160.94,160.965,160.94,160.955,505399997.0
2008-01-09 13:13:00,160.96,160.96,160.92,160.92,588799994.0
2008-01-09 13:14:00,160.92,160.93,160.915,160.92,298000000.0
2008-01-09 13:15:00,160.92,160.95,160.92,160.94,209800000.0
2008-01-09 13:16:00,160.94,160.95,160.925,160.94,304900003.0
2008-01-09 13:17:00,160.94,160.94,160.905,160.94,250800000.0
2008-01-09 13:18:00,160.94,160.96,160.94,160.955,303500001.0
2008-01-09 13:19:00,160.955,160.97,160.945,160.95,295999999.0
2008-01-09 13:20:00,160.95,160.955,160.925,160.945,228100000.0
2008-01-09 13:21:00,160.95,160.96,160.925,160.94,275700000.0
2008-01-09 13:22:00,160.935,160.98,160.935,160.98,269800000.0
2008-01-09 13:23:00,160.98,160.98,160.955,160.965,361300000.0
2008-01-09 13:24:00,160.965,160.99,160.96,160.985,247100000.0
2008-01-09 13:25:00,160.995,161.0,160.96,160.98,323400000.0
2008-01-09 13:26:00,160.975,161.065,160.975,161.05,585900001.0
2008-01-09 13:27:00,161.045,161.105,161.045,161.1,538999999.0
2008-01-09 13:28:00,161.1,161.1,161.04,161.06,862299993.0
2008-01-09 13:29:00,161.055,161.065,161.05,161.05,184500000.0
2008-01-09 13:30:00,161.05,161.06,161.035,161.06,420100001.0
2008-01-09 13:31:00,161.06,161.06,161.0,161.0,304800000.0
2008-01-09 13:32:00,160.99,161.0,160.96,160.97,574499997.0
2008-01-09 13:33:00,160.965,160.985,160.96,160.97,343300000.0
2008-01-09 13:34:00,160.97,160.985,160.91,160.91,407900000.0
2008-01-09 13:35:00,160.91,160.925,160.905,160.905,403900000.0
2008-01-09 13:36:00,160.905,160.905,160.76,160.775,462600000.0
2008-01-09 13:37:00,160.775,160.78,160.755,160.77,464100001.0
2008-01-09 13:38:00,160.77,160.83,160.765,160.8,564100000.0
2008-01-09 13:39:00,160.8,160.91,160.78,160.895,595800000.0
2008-01-09 13:40:00,160.9,160.92,160.85,160.85,471400002.0
2008-01-09 13:41:00,160.85,160.86,160.815,160.825,503800000.0
2008-01-09 13:42:00,160.825,160.93,160.825,160.93,455700000.0
2008-01-09 13:43:00,160.93,160.93,160.865,160.865,398500000.0
2008-01-09 13:44:00,160.88,160.88,160.86,160.88,191000000.0
2008-01-09 13:45:00,160.88,160.9,160.88,160.9,216500000.0
2008-01-09 13:46:00,160.9,160.92,160.885,160.92,429200000.0
2008-01-09 13:47:00,160.92,160.96,160.915,160.94,288400002.0
2008-01-09 13:48:00,160.94,160.965,160.93,160.945,363600000.0
2008-01-09 13:49:00,160.945,160.955,160.935,160.945,279000000.0
2008-01-09 13:50:00,160.945,160.95,160.915,160.925,370500000.0
2008-01-09 13:51:00,160.925,160.94,160.905,160.91,214300000.0
2008-01-09 13:52:00,160.91,160.92,160.905,160.905,239800000.0
2008-01-09 13:53:00,160.905,160.94,160.905,160.92,325300000.0
2008-01-09 13:54:00,160.92,160.92,160.9,160.905,429600000.0
2008-01-09 13:55:00,160.905,160.91,160.9,160.91,185700000.0
2008-01-09 13:56:00,160.91,160.91,160.9,160.91,184500000.0
2008-01-09 13:57:00,160.91,160.91,160.855,160.855,368699998.0
2008-01-09 13:58:00,160.86,160.865,160.795,160.82,465700000.0
2008-01-09 13:59:00,160.82,160.835,160.81,160.825,518199998.0
2008-01-09 14:00:00,160.825,160.9,160.825,160.9,506800000.0
2008-01-09 14:01:00,160.9,160.92,160.895,160.905,720100001.0
2008-01-09 14:02:00,160.9,160.945,160.895,160.945,541400000.0
2008-01-09 14:03:00,160.945,160.97,160.925,160.94,414800000.0
2008-01-09 14:04:00,160.94,160.965,160.935,160.96,728599996.0
2008-01-09 14:05:00,160.96,160.98,160.96,160.97,362800000.0
2008-01-09 14:06:00,160.965,160.965,160.89,160.9,761599999.0
2008-01-09 14:07:00,160.895,160.9,160.835,160.835,541100001.0
2008-01-09 14:08:00,160.835,160.85,160.82,160.825,646000002.0
2008-01-09 14:09:00,160.825,160.825,160.75,160.765,438600001.0
2008-01-09 14:10:00,160.765,160.77,160.715,160.72,777250004.0
2008-01-09 14:11:00,160.72,160.77,160.655,160.77,914199999.0
2008-01-09 14:12:00,160.77,160.87,160.77,160.82,900500002.0
2008-01-09 14:13:00,160.82,160.86,160.805,160.82,655899999.0
2008-01-09 14:14:00,160.82,160.82,160.765,160.8,530300000.0
2008-01-09 14:15:00,160.8,160.9,160.775,160.82,644800000.0
2008-01-09 14:16:00,160.825,160.83,160.765,160.765,689100002.0
2008-01-09 14:17:00,160.765,160.8,160.755,160.795,729600001.0
2008-01-09 14:18:00,160.795,160.8,160.76,160.78,576600003.0
2008-01-09 14:19:00,160.78,160.82,160.77,160.8,360700000.0
2008-01-09 14:20:00,160.8,160.815,160.775,160.78,661100003.0
2008-01-09 14:21:00,160.775,160.8,160.75,160.77,852599995.0
2008-01-09 14:22:00,160.77,160.825,160.72,160.75,695300000.0
2008-01-09 14:23:00,160.75,160.805,160.75,160.805,658200000.0
2008-01-09 14:24:00,160.805,160.86,160.8,160.86,875599997.0
2008-01-09 14:25:00,160.855,160.935,160.845,160.92,848900001.0
2008-01-09 14:26:00,160.92,160.925,160.845,160.86,584100000.0
2008-01-09 14:27:00,160.86,160.88,160.815,160.86,733999999.0
2008-01-09 14:28:00,160.86,160.865,160.83,160.835,540200000.0
2008-01-09 14:29:00,160.835,160.84,160.785,160.84,470100000.0
2008-01-09 14:30:00,160.84,160.84,160.795,160.82,767799999.0
2008-01-09 14:31:00,160.82,160.85,160.795,160.825,755100001.0
2008-01-09 14:32:00,160.815,160.85,160.795,160.8,1126299996.0
2008-01-09 14:33:00,160.8,160.845,160.8,160.815,762799998.0
2008-01-09 14:34:00,160.815,160.845,160.815,160.82,1042500006.0
2008-01-09 14:35:00,160.83,160.84,160.815,160.835,912800007.0
2008-01-09 14:36:00,160.835,160.86,160.775,160.78,748100000.0
2008-01-09 14:37:00,160.78,160.795,160.765,160.785,582500004.0
2008-01-09 14:38:00,160.785,160.805,160.775,160.79,680000001.0
2008-01-09 14:39:00,160.79,160.805,160.775,160.795,1246599996.0
2008-01-09 14:40:00,160.795,160.82,160.785,160.815,1021600000.0
2008-01-09 14:41:00,160.815,160.815,160.795,160.805,349699999.0
2008-01-09 14:42:00,160.8,160.88,160.79,160.87,895699999.0
2008-01-09 14:43:00,160.87,160.89,160.855,160.86,1023999995.0
2008-01-09 14:44:00,160.86,160.88,160.85,160.88,628500000.0
2008-01-09 14:45:00,160.88,160.89,160.86,160.88,448700000.0
2008-01-09 14:46:00,160.88,160.91,160.875,160.9,386900000.0
2008-01-09 14:47:00,160.9,160.92,160.89,160.91,689700000.0
2008-01-09 14:48:00,160.9,160.9,160.84,160.85,963900002.0
2008-01-09 14:49:00,160.845,160.88,160.845,160.865,645000000.0
2008-01-09 14:50:00,160.865,160.88,160.84,160.855,665300000.0
2008-01-09 14:51:00,160.855,160.86,160.795,160.82,614099999.0
2008-01-09 14:52:00,160.82,160.84,160.81,160.83,541300001.0
2008-01-09 14:53:00,160.83,160.87,160.83,160.86,601600000.0
2008-01-09 14:54:00,160.86,160.88,160.855,160.855,600400000.0
2008-01-09 14:55:00,160.855,160.86,160.85,160.86,363900001.0
2008-01-09 14:56:00,160.86,160.86,160.85,160.85,332000000.0
2008-01-09 14:57:00,160.855,160.86,160.825,160.825,539300000.0
2008-01-09 14:58:00,160.825,160.83,160.765,160.78,1071700007.0
2008-01-09 14:59:00,160.78,160.82,160.77,160.77,596100004.0
2008-01-09 15:00:00,160.77,160.82,160.755,160.8,760100000.0
2008-01-09 15:01:00,160.795,160.83,160.79,160.82,990999999.0
2008-01-09 15:02:00,160.82,160.86,160.78,160.8,1079500000.0
2008-01-09 15:03:00,160.8,160.8,160.775,160.79,931200000.0
2008-01-09 15:04:00,160.79,160.82,160.79,160.79,823200000.0
2008-01-09 15:05:00,160.79,160.83,160.785,160.82,555800000.0
2008-01-09 15:06:00,160.82,160.87,160.81,160.825,564800000.0
2008-01-09 15:07:00,160.825,160.83,160.765,160.77,769300000.0
2008-01-09 15:08:00,160.77,160.77,160.66,160.66,1166000000.0
2008-01-09 15:09:00,160.665,160.68,160.585,160.645,783700000.0
2008-01-09 15:10:00,160.645,160.67,160.605,160.62,1077649996.0
2008-01-09 15:11:00,160.62,160.64,160.585,160.64,686800000.0
2008-01-09 15:12:00,160.64,160.68,160.62,160.64,972300000.0
2008-01-09 15:13:00,160.63,160.65,160.605,160.62,1148199995.0
2008-01-09 15:14:00,160.61,160.62,160.565,160.6,1519399994.0
2008-01-09 15:15:00,160.595,160.61,160.56,160.59,1092599999.0
2008-01-09 15:16:00,160.59,160.62,160.56,160.56,803500000.0
2008-01-09 15:17:00,160.565,160.63,160.565,160.62,885600000.0
2008-01-09 15:18:00,160.62,160.68,160.62,160.68,855200000.0
2008-01-09 15:19:00,160.68,160.68,160.62,160.625,791700005.0
2008-01-09 15:20:00,160.625,160.725,160.625,160.69,639800000.0
2008-01-09 15:21:00,160.69,160.71,160.66,160.685,465700000.0
2008-01-09 15:22:00,160.685,160.72,160.64,160.645,664200002.0
2008-01-09 15:23:00,160.645,160.705,160.625,160.69,663099998.0
2008-01-09 15:24:00,160.69,160.705,160.66,160.7,487200000.0
2008-01-09 15:25:00,160.7,160.785,160.7,160.745,861599997.0
2008-01-09 15:26:00,160.75,160.75,160.56,160.58,782000001.0
2008-01-09 15:27:00,160.58,160.69,160.575,160.68,904999999.0
2008-01-09 15:28:00,160.68,160.68,160.62,160.66,505600000.0
2008-01-09 15:29:00,160.66,160.68,160.61,160.66,500800000.0
2008-01-09 15:30:00,160.66,160.73,160.645,160.73,583200003.0
2008-01-09 15:31:00,160.73,160.74,160.7,160.725,502400000.0
2008-01-09 15:32:00,160.73,160.74,160.65,160.65,613400000.0
2008-01-09 15:33:00,160.65,160.65,160.625,160.64,431900000.0
2008-01-09 15:34:00,160.64,160.68,160.615,160.615,719499995.0
2008-01-09 15:35:00,160.63,160.665,160.625,160.64,284000000.0
2008-01-09 15:36:00,160.64,160.64,160.6,160.62,466100002.0
2008-01-09 15:37:00,160.62,160.66,160.61,160.62,568700000.0
2008-01-09 15:38:00,160.615,160.64,160.615,160.615,524649998.0
2008-01-09 15:39:00,160.615,160.62,160.56,160.565,769899998.0
2008-01-09 15:40:00,160.565,160.58,160.5,160.53,708600001.0
2008-01-09 15:41:00,160.53,160.58,160.51,160.56,661499999.0
2008-01-09 15:42:00,160.56,160.635,160.56,160.635,538400000.0
2008-01-09 15:43:00,160.635,160.645,160.56,160.56,499200000.0
2008-01-09 15:44:00,160.57,160.605,160.525,160.53,700699998.0
2008-01-09 15:45:00,160.52,160.52,160.42,160.48,945700000.0
2008-01-09 15:46:00,160.48,160.48,160.4,160.415,1103400000.0
2008-01-09 15:47:00,160.415,160.44,160.395,160.435,778499996.0
2008-01-09 15:48:00,160.435,160.435,160.345,160.38,530600000.0
2008-01-09 15:49:00,160.38,160.38,160.33,160.345,1100099996.0
2008-01-09 15:50:00,160.345,160.36,160.33,160.33,846200000.0
2008-01-09 15:51:00,160.33,160.37,160.28,160.365,963100001.0
2008-01-09 15:52:00,160.365,160.385,160.31,160.36,1397999996.0
2008-01-09 15:53:00,160.36,160.36,160.315,160.34,901999998.0
2008-01-09 15:54:00,160.34,160.38,160.325,160.365,1135899997.0
2008-01-09 15:55:00,160.365,160.425,160.36,160.41,1028000000.0
2008-01-09 15:56:00,160.41,160.425,160.35,160.4,1522599995.0
2008-01-09 15:57:00,160.4,160.42,160.36,160.36,1368699999.0
2008-01-09 15:58:00,160.36,160.37,160.34,160.345,1045500000.0
2008-01-09 15:59:00,160.35,160.4,160.305,160.4,1225099998.0
2008-01-09 16:00:00,160.41,160.41,160.305,160.32,1181599999.0
2008-01-09 16:01:00,160.31,160.35,160.255,160.28,1261600003.0
2008-01-09 16:02:00,160.275,160.33,160.275,160.32,1054000003.0
2008-01-09 16:03:00,160.305,160.32,160.29,160.31,514100000.0
2008-01-09 16:04:00,160.31,160.32,160.265,160.295,527400001.0
2008-01-09 16:05:00,160.3,160.315,160.26,160.28,905900000.0
2008-01-09 16:06:00,160.28,160.32,160.25,160.29,1018100000.0
2008-01-09 16:07:00,160.28,160.325,160.28,160.315,804419999.0
2008-01-09 16:08:00,160.315,160.34,160.3,160.31,990100001.0
2008-01-09 16:09:00,160.31,160.34,160.3,160.32,955200000.0
2008-01-09 16:10:00,160.32,160.38,160.31,160.365,875000000.0
2008-01-09 16:11:00,160.37,160.39,160.345,160.39,839599998.0
2008-01-09 16:12:00,160.39,160.39,160.34,160.345,805600000.0
2008-01-09 16:13:00,160.345,160.405,160.32,160.405,751600000.0
2008-01-09 16:14:00,160.405,160.49,160.405,160.485,799240000.0
2008-01-09 16:15:00,160.49,160.54,160.475,160.525,697399999.0
2008-01-09 16:16:00,160.53,160.53,160.49,160.49,618900001.0
2008-01-09 16:17:00,160.49,160.51,160.45,160.5,1118699998.0
2008-01-09 16:18:00,160.5,160.51,160.46,160.495,915299999.0
2008-01-09 16:19:00,160.495,160.51,160.46,160.46,661299999.0
2008-01-09 16:20:00,160.46,160.46,160.42,160.43,758400000.0
2008-01-09 16:21:00,160.43,160.46,160.42,160.44,588800000.0
2008-01-09 16:22:00,160.44,160.46,160.435,160.46,494200000.0
2008-01-09 16:23:00,160.46,160.46,160.415,160.45,778599998.0
2008-01-09 16:24:00,160.445,160.46,160.42,160.43,617400000.0
2008-01-09 16:25:00,160.43,160.43,160.38,160.38,546250001.0
2008-01-09 16:26:00,160.38,160.425,160.375,160.39,718900001.0
2008-01-09 16:27:00,160.38,160.39,160.345,160.35,502600000.0
2008-01-09 16:28:00,160.345,160.4,160.325,160.375,685299998.0
2008-01-09 16:29:00,160.375,160.4,160.375,160.395,628800000.0
2008-01-09 16:30:00,160.395,160.42,160.375,160.4,660000000.0
2008-01-09 16:31:00,160.4,160.45,160.37,160.44,416700000.0
2008-01-09 16:32:00,160.44,160.47,160.42,160.42,568000000.0
2008-01-09 16:33:00,160.42,160.43,160.345,160.36,608500000.0
2008-01-09 16:34:00,160.36,160.4,160.3,160.3,448300001.0
2008-01-09 16:35:00,160.3,160.34,160.295,160.34,557600000.0
2008-01-09 16:36:00,160.34,160.38,160.325,160.36,595700000.0
2008-01-09 16:37:00,160.36,160.37,160.34,160.37,707000000.0
2008-01-09 16:38:00,160.36,160.425,160.36,160.41,735300000.0
2008-01-09 16:39:00,160.4,160.5,160.385,160.5,777300000.0
2008-01-09 16:40:00,160.505,160.505,160.43,160.445,560600000.0
2008-01-09 16:41:00,160.45,160.53,160.45,160.52,497300000.0
2008-01-09 16:42:00,160.52,160.53,160.445,160.495,669000000.0
2008-01-09 16:43:00,160.5,160.535,160.475,160.5,826899999.0
2008-01-09 16:44:00,160.5,160.54,160.48,160.52,696000000.0
2008-01-09 16:45:00,160.52,160.54,160.48,160.505,345100000.0
2008-01-09 16:46:00,160.505,160.555,160.5,160.545,369300000.0
2008-01-09 16:47:00,160.545,160.59,160.54,160.58,531200000.0
2008-01-09 16:48:00,160.58,160.65,160.575,160.645,561700000.0
2008-01-09 16:49:00,160.64,160.66,160.59,160.625,372000000.0
2008-01-09 16:50:00,160.63,160.63,160.57,160.58,385000000.0
2008-01-09 16:51:00,160.58,160.58,160.48,160.485,700599999.0
2008-01-09 16:52:00,160.48,160.52,160.45,160.47,711399999.0
2008-01-09 16:53:00,160.465,160.48,160.41,160.47,846000000.0
2008-01-09 16:54:00,160.47,160.505,160.445,160.48,670000000.0
2008-01-09 16:55:00,160.475,160.515,160.46,160.495,671450000.0
2008-01-09 16:56:00,160.5,160.51,160.44,160.48,531200001.0
2008-01-09 16:57:00,160.485,160.54,160.45,160.51,674300000.0
2008-01-09 16:58:00,160.515,160.57,160.51,160.54,624900000.0
2008-01-09 16:59:00,160.54,160.56,160.5,160.55,572800000.0
2008-01-09 17:00:00,160.56,160.66,160.54,160.64,1091100001.0
2008-01-09 17:01:00,160.64,160.68,160.625,160.68,829550000.0
2008-01-09 17:02:00,160.68,160.71,160.665,160.68,811700000.0
2008-01-09 17:03:00,160.68,160.68,160.64,160.66,440200000.0
2008-01-09 17:04:00,160.66,160.705,160.64,160.66,607000000.0
2008-01-09 17:05:00,160.66,160.66,160.58,160.59,757000000.0
2008-01-09 17:06:00,160.59,160.685,160.58,160.68,824100004.0
2008-01-09 17:07:00,160.67,160.685,160.64,160.665,710700000.0
2008-01-09 17:08:00,160.66,160.69,160.635,160.67,766800000.0
2008-01-09 17:09:00,160.67,160.705,160.655,160.7,691900001.0
2008-01-09 17:10:00,160.7,160.72,160.655,160.66,570700000.0
2008-01-09 17:11:00,160.66,160.7,160.65,160.665,398200000.0
2008-01-09 17:12:00,160.67,160.75,160.66,160.745,692800003.0
2008-01-09 17:13:00,160.745,160.815,160.745,160.8,438650000.0
2008-01-09 17:14:00,160.8,160.83,160.755,160.78,639000001.0
2008-01-09 17:15:00,160.78,160.8,160.71,160.715,736700000.0
2008-01-09 17:16:00,160.715,160.74,160.66,160.69,452100000.0
2008-01-09 17:17:00,160.69,160.705,160.66,160.68,626700000.0
2008-01-09 17:18:00,160.68,160.68,160.63,160.65,838000000.0
2008-01-09 17:19:00,160.65,160.705,160.65,160.685,1009000000.0
2008-01-09 17:20:00,160.685,160.685,160.575,160.585,955800000.0
2008-01-09 17:21:00,160.585,160.585,160.54,160.54,993499999.0
2008-01-09 17:22:00,160.53,160.595,160.5,160.535,815200000.0
2008-01-09 17:23:00,160.535,160.54,160.48,160.48,1252499999.0
2008-01-09 17:24:00,160.48,160.545,160.47,160.47,1034500000.0
2008-01-09 17:25:00,160.47,160.49,160.44,160.46,1017800000.0
2008-01-09 17:26:00,160.46,160.51,160.44,160.44,1095554616.0
2008-01-09 17:27:00,160.44,160.5,160.44,160.5,994497702.0
2008-01-09 17:28:00,160.495,160.5,160.455,160.47,1032200000.0
2008-01-09 17:29:00,160.47,160.51,160.47,160.485,861400000.0
2008-01-09 17:30:00,160.485,160.505,160.445,160.48,1131100000.0
2008-01-09 17:31:00,160.48,160.52,160.45,160.52,1405399997.0
2008-01-09 17:32:00,160.52,160.54,160.49,160.535,1511299995.0
2008-01-09 17:33:00,160.535,160.56,160.48,160.52,982800000.0
2008-01-09 17:34:00,160.52,160.52,160.45,160.45,1249000000.0
2008-01-09 17:35:00,160.45,160.5,160.43,160.44,1057300000.0
2008-01-09 17:36:00,160.44,160.485,160.42,160.48,964500000.0
2008-01-09 17:37:00,160.48,160.53,160.455,160.5,1339600001.0
2008-01-09 17:38:00,160.5,160.56,160.48,160.53,1332400001.0
2008-01-09 17:39:00,160.53,160.55,160.52,160.53,627000000.0
2008-01-09 17:40:00,160.53,160.58,160.52,160.565,662200000.0
2008-01-09 17:41:00,160.57,160.61,160.525,160.61,540400000.0
2008-01-09 17:42:00,160.61,160.62,160.56,160.58,794900000.0
2008-01-09 17:43:00,160.58,160.59,160.5,160.52,558500000.0
2008-01-09 17:44:00,160.52,160.52,160.46,160.475,548000000.0
2008-01-09 17:45:00,160.48,160.51,160.44,160.48,696500000.0
2008-01-09 17:46:00,160.48,160.52,160.465,160.5,562800000.0
2008-01-09 17:47:00,160.5,160.56,160.48,160.48,600300000.0
2008-01-09 17:48:00,160.48,160.55,160.47,160.53,665000000.0
2008-01-09 17:49:00,160.53,160.57,160.51,160.51,536100000.0
2008-01-09 17:50:00,160.51,160.51,160.44,160.44,482600000.0
2008-01-09 17:51:00,160.44,160.46,160.4,160.42,494700000.0
2008-01-09 17:52:00,160.42,160.45,160.395,160.44,1017699998.0
2008-01-09 17:53:00,160.42,160.51,160.42,160.49,1159899997.0
2008-01-09 17:54:00,160.49,160.52,160.47,160.52,698100000.0
2008-01-09 17:55:00,160.52,160.55,160.51,160.52,820800000.0
2008-01-09 17:56:00,160.52,160.55,160.51,160.51,885600000.0
2008-01-09 17:57:00,160.51,160.54,160.48,160.53,1047500000.0
2008-01-09 17:58:00,160.53,160.6,160.5,160.595,1228999999.0
2008-01-09 17:59:00,160.595,160.67,160.56,160.665,1157000001.0
2008-01-09 18:00:00,160.66,160.67,160.615,160.655,1086800000.0
2008-01-09 18:01:00,160.655,160.665,160.6,160.65,688900000.0
2008-01-09 18:02:00,160.65,160.68,160.625,160.645,665100000.0
2008-01-09 18:03:00,160.64,160.66,160.61,160.62,829799999.0
2008-01-09 18:04:00,160.62,160.65,160.605,160.61,1057600000.0
2008-01-09 18:05:00,160.61,160.62,160.575,160.575,905500002.0
2008-01-09 18:06:00,160.58,160.6,160.575,160.6,944199998.0
2008-01-09 18:07:00,160.6,160.68,160.585,160.68,1307800000.0
2008-01-09 18:08:00,160.68,160.69,160.605,160.64,1040299999.0
2008-01-09 18:09:00,160.64,160.64,160.61,160.63,860700000.0
2008-01-09 18:10:00,160.63,160.63,160.565,160.6,1420299999.0
2008-01-09 18:11:00,160.6,160.64,160.595,160.61,816400000.0
2008-01-09 18:12:00,160.61,160.62,160.58,160.61,680700000.0
2008-01-09 18:13:00,160.61,160.625,160.58,160.62,744099998.0
2008-01-09 18:14:00,160.61,160.65,160.575,160.63,810400000.0
2008-01-09 18:15:00,160.63,160.64,160.585,160.61,724800000.0
2008-01-09 18:16:00,160.61,160.61,160.55,160.6,856700000.0
2008-01-09 18:17:00,160.6,160.64,160.59,160.61,814400000.0
2008-01-09 18:18:00,160.61,160.68,160.59,160.68,1206299998.0
2008-01-09 18:19:00,160.69,160.7,160.635,160.66,1260300001.0
2008-01-09 18:20:00,160.66,160.7,160.62,160.665,1098400000.0
2008-01-09 18:21:00,160.67,160.73,160.67,160.685,1152300000.0
2008-01-09 18:22:00,160.685,160.69,160.62,160.62,946500000.0
2008-01-09 18:23:00,160.62,160.66,160.6,160.65,1091800000.0
2008-01-09 18:24:00,160.65,160.69,160.625,160.65,1049149995.0
2008-01-09 18:25:00,160.65,160.68,160.6,160.6,826400000.0
2008-01-09 18:26:00,160.6,160.65,160.6,160.61,655200000.0
2008-01-09 18:27:00,160.61,160.62,160.6,160.6,416800000.0
2008-01-09 18:28:00,160.6,160.62,160.57,160.61,392100001.0
2008-01-09 18:29:00,160.61,160.63,160.58,160.61,612300000.0
2008-01-09 18:30:00,160.615,160.63,160.605,160.605,843300000.0
2008-01-09 18:31:00,160.61,160.62,160.54,160.54,617900000.0
2008-01-09 18:32:00,160.545,160.58,160.545,160.58,534500000.0
2008-01-09 18:33:00,160.58,160.58,160.52,160.52,1142399999.0
2008-01-09 18:34:00,160.52,160.545,160.495,160.54,1023300001.0
2008-01-09 18:35:00,160.54,160.54,160.495,160.495,1086800001.0
2008-01-09 18:36:00,160.495,160.58,160.495,160.58,1038600001.0
2008-01-09 18:37:00,160.58,160.59,160.56,160.58,882200000.0
2008-01-09 18:38:00,160.58,160.58,160.525,160.55,1017999998.0
2008-01-09 18:39:00,160.555,160.57,160.535,160.54,933399995.0
2008-01-09 18:40:00,160.54,160.54,160.5,160.5,949899999.0
2008-01-09 18:41:00,160.5,160.54,160.485,160.485,1196099999.0
2008-01-09 18:42:00,160.485,160.53,160.485,160.52,1107499999.0
2008-01-09 18:43:00,160.52,160.54,160.5,160.53,633200000.0
2008-01-09 18:44:00,160.53,160.53,160.475,160.48,1105510003.0
2008-01-09 18:45:00,160.48,160.51,160.44,160.44,1091100001.0
2008-01-09 18:46:00,160.44,160.46,160.43,160.44,867200000.0
2008-01-09 18:47:00,160.44,160.44,160.335,160.335,1253099996.0
2008-01-09 18:48:00,160.34,160.38,160.335,160.375,1020699999.0
2008-01-09 18:49:00,160.38,160.4,160.36,160.36,1434700000.0
2008-01-09 18:50:00,160.36,160.36,160.275,160.275,1127399999.0
2008-01-09 18:51:00,160.275,160.3,160.235,160.25,1556799995.0
2008-01-09 18:52:00,160.26,160.3,160.25,160.3,1186400000.0
2008-01-09 18:53:00,160.3,160.3,160.245,160.265,1243899998.0
2008-01-09 18:54:00,160.27,160.33,160.255,160.325,922800000.0
2008-01-09 18:55:00,160.325,160.35,160.31,160.35,887200000.0
2008-01-09 18:56:00,160.35,160.39,160.335,160.39,778500001.0
2008-01-09 18:57:00,160.39,160.42,160.39,160.4,958299999.0
2008-01-09 18:58:00,160.4,160.425,160.4,160.41,649799999.0
2008-01-09 18:59:00,160.41,160.425,160.385,160.41,481600000.0
2008-01-09 19:00:00,160.41,160.43,160.38,160.42,956599997.0
2008-01-09 19:01:00,160.42,160.425,160.375,160.39,898999998.0
2008-01-09 19:02:00,160.4,160.41,160.37,160.41,825499994.0
2008-01-09 19:03:00,160.4,160.4,160.37,160.4,765699998.0
2008-01-09 19:04:00,160.4,160.48,160.4,160.48,777799997.0
2008-01-09 19:05:00,160.48,160.52,160.47,160.505,542299999.0
2008-01-09 19:06:00,160.505,160.51,160.47,160.505,485300001.0
2008-01-09 19:07:00,160.5,160.5,160.485,160.49,273900000.0
2008-01-09 19:08:00,160.49,160.52,160.465,160.495,303400000.0
2008-01-09 19:09:00,160.495,160.5,160.465,160.485,650700000.0
2008-01-09 19:10:00,160.475,160.48,160.46,160.46,477500000.0
2008-01-09 19:11:00,160.46,160.46,160.45,160.46,454700000.0
2008-01-09 19:12:00,160.46,160.48,160.46,160.465,417400000.0
2008-01-09 19:13:00,160.47,160.49,160.47,160.48,267200000.0
2008-01-09 19:14:00,160.48,160.5,160.465,160.5,454700000.0
2008-01-09 19:15:00,160.48,160.49,160.425,160.425,586199998.0
2008-01-09 19:16:00,160.425,160.44,160.41,160.44,454000000.0
2008-01-09 19:17:00,160.43,160.48,160.43,160.46,474700000.0
2008-01-09 19:18:00,160.46,160.52,160.45,160.51,618400000.0
2008-01-09 19:19:00,160.51,160.54,160.495,160.535,615700001.0
2008-01-09 19:20:00,160.535,160.57,160.535,160.545,568800000.0
2008-01-09 19:21:00,160.545,160.57,160.46,160.47,624400000.0
2008-01-09 19:22:00,160.47,160.5,160.455,160.455,580000002.0
2008-01-09 19:23:00,160.45,160.51,160.45,160.5,497700001.0
2008-01-09 19:24:00,160.5,160.54,160.485,160.525,688100000.0
2008-01-09 19:25:00,160.525,160.62,160.525,160.605,633900000.0
2008-01-09 19:26:00,160.6,160.6,160.59,160.59,468800000.0
2008-01-09 19:27:00,160.59,160.655,160.58,160.655,498400000.0
2008-01-09 19:28:00,160.655,160.7,160.63,160.69,538040000.0
2008-01-09 19:29:00,160.68,160.73,160.67,160.7,602900000.0
2008-01-09 19:30:00,160.7,160.7,160.66,160.66,455300001.0
2008-01-09 19:31:00,160.66,160.72,160.66,160.695,454300000.0
2008-01-09 19:32:00,160.695,160.71,160.685,160.7,407300001.0
2008-01-09 19:33:00,160.7,160.72,160.655,160.68,435900000.0
2008-01-09 19:34:00,160.68,160.705,160.67,160.675,605700000.0
2008-01-09 19:35:00,160.675,160.74,160.675,160.72,378600000.0
2008-01-09 19:36:00,160.72,160.74,160.65,160.65,327400000.0
2008-01-09 19:37:00,160.65,160.66,160.595,160.6,397600000.0
2008-01-09 19:38:00,160.6,160.62,160.59,160.61,288000000.0
2008-01-09 19:39:00,160.61,160.63,160.575,160.575,657700000.0
2008-01-09 19:40:00,160.575,160.605,160.575,160.58,898100005.0
2008-01-09 19:41:00,160.58,160.58,160.525,160.53,561299999.0
2008-01-09 19:42:00,160.53,160.53,160.47,160.5,779200000.0
2008-01-09 19:43:00,160.5,160.51,160.48,160.49,463199999.0
2008-01-09 19:44:00,160.5,160.51,160.465,160.475,952099999.0
2008-01-09 19:45:00,160.475,160.51,160.46,160.48,799600000.0
2008-01-09 19:46:00,160.48,160.52,160.45,160.5,847200000.0
2008-01-09 19:47:00,160.5,160.54,160.5,160.52,862400000.0
2008-01-09 19:48:00,160.52,160.52,160.495,160.51,867200006.0
2008-01-09 19:49:00,160.51,160.51,160.485,160.5,504000000.0
2008-01-09 19:50:00,160.505,160.52,160.5,160.51,497600000.0
2008-01-09 19:51:00,160.51,160.56,160.495,160.56,1123400004.0
2008-01-09 19:52:00,160.56,160.61,160.56,160.59,837900002.0
2008-01-09 19:53:00,160.59,160.59,160.555,160.56,621600001.0
2008-01-09 19:54:00,160.56,160.57,160.535,160.54,722800003.0
2008-01-09 19:55:00,160.535,160.56,160.495,160.51,833099995.0
2008-01-09 19:56:00,160.505,160.52,160.455,160.52,1033899998.0
2008-01-09 19:57:00,160.52,160.53,160.465,160.475,598800000.0
2008-01-09 19:58:00,160.475,160.5,160.475,160.48,501500000.0
2008-01-09 19:59:00,160.465,160.515,160.455,160.5,709550000.0
2008-01-09 20:00:00,160.5,160.54,160.46,160.48,657700000.0
2008-01-09 20:01:00,160.48,160.48,160.435,160.46,760900003.0
2008-01-09 20:02:00,160.46,160.52,160.46,160.47,601000000.0
2008-01-09 20:03:00,160.47,160.54,160.47,160.51,664300000.0
2008-01-09 20:04:00,160.51,160.545,160.51,160.545,524400000.0
2008-01-09 20:05:00,160.555,160.56,160.52,160.54,458000000.0
2008-01-09 20:06:00,160.54,160.57,160.51,160.54,691300000.0
2008-01-09 20:07:00,160.54,160.565,160.51,160.545,398500000.0
2008-01-09 20:08:00,160.545,160.585,160.545,160.56,469600000.0
2008-01-09 20:09:00,160.56,160.56,160.475,160.49,733900001.0
2008-01-09 20:10:00,160.49,160.52,160.49,160.51,571900000.0
2008-01-09 20:11:00,160.51,160.53,160.48,160.51,581600000.0
2008-01-09 20:12:00,160.51,160.51,160.435,160.44,978000000.0
2008-01-09 20:13:00,160.435,160.465,160.435,160.46,736999999.0
2008-01-09 20:14:00,160.46,160.53,160.455,160.51,542300000.0
2008-01-09 20:15:00,160.51,160.51,160.445,160.46,763899999.0
2008-01-09 20:16:00,160.46,160.46,160.38,160.42,768699994.0
2008-01-09 20:17:00,160.42,160.44,160.415,160.42,574900000.0
2008-01-09 20:18:00,160.42,160.5,160.415,160.48,992000003.0
2008-01-09 20:19:00,160.48,160.48,160.42,160.44,849600000.0
2008-01-09 20:20:00,160.44,160.54,160.44,160.53,712800000.0
2008-01-09 20:21:00,160.525,160.53,160.46,160.51,907800000.0
2008-01-09 20:22:00,160.51,160.51,160.49,160.5,695599999.0
2008-01-09 20:23:00,160.495,160.495,160.46,160.46,639599999.0
2008-01-09 20:24:00,160.46,160.48,160.425,160.455,823000000.0
2008-01-09 20:25:00,160.455,160.47,160.415,160.44,859199997.0
2008-01-09 20:26:00,160.44,160.46,160.42,160.42,640920000.0
2008-01-09 20:27:00,160.42,160.43,160.35,160.395,791399999.0
2008-01-09 20:28:00,160.4,160.45,160.385,160.44,1146599989.0
2008-01-09 20:29:00,160.44,160.44,160.39,160.43,791500000.0
2008-01-09 20:30:00,160.43,160.44,160.36,160.425,1084500000.0
2008-01-09 20:31:00,160.425,160.44,160.4,160.41,870399998.0
2008-01-09 20:32:00,160.41,160.44,160.395,160.43,1080500000.0
2008-01-09 20:33:00,160.43,160.44,160.36,160.37,864200000.0
2008-01-09 20:34:00,160.365,160.37,160.295,160.355,948300000.0
2008-01-09 20:35:00,160.355,160.4,160.315,160.36,913000001.0
2008-01-09 20:36:00,160.36,160.37,160.315,160.335,1056699999.0
2008-01-09 20:37:00,160.34,160.34,160.285,160.3,967399999.0
2008-01-09 20:38:00,160.3,160.36,160.3,160.345,801799999.0
2008-01-09 20:39:00,160.345,160.345,160.305,160.335,510550000.0
2008-01-09 20:40:00,160.33,160.345,160.305,160.34,907159999.0
2008-01-09 20:41:00,160.34,160.34,160.26,160.27,1036100001.0
2008-01-09 20:42:00,160.27,160.27,160.21,160.21,966100000.0
2008-01-09 20:43:00,160.21,160.24,160.19,160.24,1048900000.0
2008-01-09 20:44:00,160.24,160.26,160.23,160.25,877500000.0
2008-01-09 20:45:00,160.25,160.26,160.23,160.23,859800000.0
2008-01-09 20:46:00,160.23,160.25,160.195,160.2,807650000.0
2008-01-09 20:47:00,160.2,160.21,160.18,160.2,923799988.0
2008-01-09 20:48:00,160.2,160.25,160.195,160.2,887920000.0
2008-01-09 20:49:00,160.195,160.26,160.195,160.24,843300003.0
2008-01-09 20:50:00,160.24,160.24,160.175,160.19,710600000.0
2008-01-09 20:51:00,160.19,160.21,160.18,160.2,941000000.0
2008-01-09 20:52:00,160.2,160.22,160.17,160.19,870020001.0
2008-01-09 20:53:00,160.19,160.22,160.165,160.17,1012100000.0
2008-01-09 20:54:00,160.165,160.185,160.16,160.18,592400000.0
2008-01-09 20:55:00,160.18,160.225,160.175,160.225,633599995.0
2008-01-09 20:56:00,160.225,160.235,160.19,160.23,954199999.0
2008-01-09 20:57:00,160.23,160.25,160.21,160.24,849600000.0
2008-01-09 20:58:00,160.24,160.25,160.22,160.24,691200000.0
2008-01-09 20:59:00,160.24,160.26,160.22,160.23,1099600000.0
2008-01-09 21:00:00,160.23,160.23,160.175,160.18,903800003.0
2008-01-09 21:01:00,160.18,160.18,160.115,160.14,996300000.0
2008-01-09 21:02:00,160.135,160.21,160.135,160.21,969200000.0
2008-01-09 21:03:00,160.21,160.23,160.18,160.195,944399999.0
2008-01-09 21:04:00,160.2,160.24,160.165,160.24,864599996.0
2008-01-09 21:05:00,160.24,160.24,160.17,160.18,923899994.0
2008-01-09 21:06:00,160.18,160.18,160.12,160.16,1083500000.0
2008-01-09 21:07:00,160.16,160.18,160.14,160.155,975400000.0
2008-01-09 21:08:00,160.155,160.19,160.14,160.145,1275099999.0
2008-01-09 21:09:00,160.145,160.2,160.115,160.18,1024999999.0
2008-01-09 21:10:00,160.18,160.22,160.15,160.175,1117700000.0
2008-01-09 21:11:00,160.175,160.18,160.13,160.145,837800000.0
2008-01-09 21:12:00,160.145,160.185,160.13,160.17,950300000.0
2008-01-09 21:13:00,160.18,160.2,160.16,160.2,674000000.0
2008-01-09 21:14:00,160.2,160.22,160.15,160.16,717600000.0
2008-01-09 21:15:00,160.16,160.17,160.095,160.12,1121200001.0
2008-01-09 21:16:00,160.12,160.14,160.085,160.12,1033965700.0
2008-01-09 21:17:00,160.12,160.17,160.12,160.13,930331400.0
2008-01-09 21:18:00,160.13,160.17,160.095,160.095,937599996.0
2008-01-09 21:19:00,160.1,160.16,160.095,160.14,671400001.0
2008-01-09 21:20:00,160.14,160.19,160.135,160.18,1061999997.0
2008-01-09 21:21:00,160.18,160.2,160.145,160.18,970600000.0
2008-01-09 21:22:00,160.17,160.18,160.115,160.16,849000005.0
2008-01-09 21:23:00,160.155,160.22,160.155,160.195,928500005.0
2008-01-09 21:24:00,160.205,160.205,160.16,160.19,1002399995.0
2008-01-09 21:25:00,160.19,160.21,160.165,160.18,806799999.0
2008-01-09 21:26:00,160.18,160.19,160.16,160.19,1034270000.0
2008-01-09 21:27:00,160.18,160.2,160.15,160.155,903000000.0
2008-01-09 21:28:00,160.15,160.18,160.14,160.175,947400000.0
2008-01-09 21:29:00,160.175,160.23,160.165,160.215,868670000.0
2008-01-09 21:30:00,160.215,160.24,160.205,160.235,760300000.0
2008-01-09 21:31:00,160.235,160.28,160.215,160.27,836230001.0
2008-01-09 21:32:00,160.27,160.38,160.27,160.38,1107700000.0
2008-01-09 21:33:00,160.38,160.38,160.26,160.27,1000500000.0
2008-01-09 21:34:00,160.27,160.28,160.245,160.28,1029799999.0
2008-01-09 21:35:00,160.28,160.315,160.275,160.305,801400001.0
2008-01-09 21:36:00,160.32,160.375,160.27,160.365,976800000.0
2008-01-09 21:37:00,160.37,160.37,160.31,160.33,1089800000.0
2008-01-09 21:38:00,160.33,160.39,160.33,160.38,1167400000.0
2008-01-09 21:39:00,160.38,160.38,160.305,160.335,1276799997.0
2008-01-09 21:40:00,160.335,160.345,160.29,160.32,1030600000.0
2008-01-09 21:41:00,160.32,160.37,160.315,160.33,1119799998.0
2008-01-09 21:42:00,160.34,160.35,160.315,160.34,1037400001.0
2008-01-09 21:43:00,160.34,160.34,160.27,160.3,1143200000.0
2008-01-09 21:44:00,160.3,160.34,160.295,160.3,913799999.0
2008-01-09 21:45:00,160.3,160.35,160.28,160.33,1085599996.0
2008-01-09 21:46:00,160.325,160.36,160.31,160.32,889500000.0
2008-01-09 21:47:00,160.32,160.42,160.32,160.38,1003400000.0
2008-01-09 21:48:00,160.38,160.465,160.355,160.46,972400000.0
2008-01-09 21:49:00,160.46,160.5,160.455,160.47,724600000.0
2008-01-09 21:50:00,160.47,160.51,160.435,160.49,1096200002.0
2008-01-09 21:51:00,160.49,160.56,160.49,160.54,468800000.0
2008-01-09 21:52:00,160.54,160.54,160.455,160.53,581299997.0
2008-01-09 21:53:00,160.53,160.54,160.48,160.51,310400000.0
2008-01-09 21:54:00,160.51,160.54,160.48,160.48,466500000.0
2008-01-09 21:55:00,160.48,160.5,160.455,160.49,574300000.0
2008-01-09 21:56:00,160.49,160.52,160.47,160.475,443300000.0
2008-01-09 21:57:00,160.48,160.48,160.45,160.46,538500000.0
2008-01-09 21:58:00,160.46,160.535,160.46,160.505,299200000.0
2008-01-09 21:59:00,160.505,160.525,160.45,160.49,613100000.0
2008-01-09 22:00:00,160.49,160.51,160.46,160.48,999500001.0
2008-01-09 22:01:00,160.48,160.54,160.48,160.53,662800000.0
2008-01-09 22:02:00,160.53,160.54,160.495,160.5,653499999.0
2008-01-09 22:03:00,160.5,160.58,160.5,160.58,521600000.0
2008-01-09 22:04:00,160.58,160.59,160.555,160.56,625200000.0
2008-01-09 22:05:00,160.56,160.62,160.56,160.61,363000000.0
2008-01-09 22:06:00,160.605,160.69,160.595,160.66,543600000.0
2008-01-09 22:07:00,160.66,160.66,160.56,160.57,735799999.0
2008-01-09 22:08:00,160.57,160.68,160.565,160.67,823200000.0
2008-01-09 22:09:00,160.67,160.69,160.59,160.605,880100000.0
2008-01-09 22:10:00,160.6,160.63,160.58,160.62,878499999.0
2008-01-09 22:11:00,160.62,160.62,160.585,160.585,618400000.0
2008-01-09 22:12:00,160.59,160.6,160.56,160.56,913400000.0
2008-01-09 22:13:00,160.56,160.58,160.54,160.54,1067900000.0
2008-01-09 22:14:00,160.54,160.6,160.54,160.565,916700001.0
2008-01-09 22:15:00,160.565,160.6,160.545,160.6,1050700000.0
2008-01-09 22:16:00,160.6,160.645,160.6,160.635,712100000.0
2008-01-09 22:17:00,160.635,160.685,160.625,160.64,390400000.0
2008-01-09 22:18:00,160.64,160.75,160.64,160.73,772300000.0
2008-01-09 22:19:00,160.73,160.73,160.68,160.705,1028600000.0
2008-01-09 22:20:00,160.705,160.71,160.62,160.63,744900000.0
2008-01-09 22:21:00,160.63,160.71,160.61,160.68,806700000.0
2008-01-09 22:22:00,160.685,160.69,160.65,160.685,805800000.0
2008-01-09 22:23:00,160.685,160.725,160.68,160.725,760100000.0
2008-01-09 22:24:00,160.725,160.73,160.665,160.7,1107700000.0
2008-01-09 22:25:00,160.7,160.72,160.67,160.67,849600000.0
2008-01-09 22:26:00,160.67,160.71,160.65,160.685,878200002.0
2008-01-09 22:27:00,160.7,160.7,160.64,160.65,362000000.0
2008-01-09 22:28:00,160.65,160.65,160.62,160.645,445600000.0
2008-01-09 22:29:00,160.645,160.645,160.57,160.6,540100000.0
2008-01-09 22:30:00,160.6,160.605,160.555,160.58,784099994.0
2008-01-09 22:31:00,160.58,160.61,160.535,160.575,771200000.0
2008-01-09 22:32:00,160.57,160.6,160.54,160.54,847699999.0
2008-01-09 22:33:00,160.54,160.585,160.54,160.58,573600000.0
2008-01-09 22:34:00,160.58,160.61,160.545,160.605,482500000.0
2008-01-09 22:35:00,160.605,160.63,160.58,160.595,583700000.0
2008-01-09 22:36:00,160.595,160.625,160.58,160.62,417441200.0
2008-01-09 22:37:00,160.62,160.7,160.59,160.69,646900000.0
2008-01-09 22:38:00,160.695,160.76,160.69,160.735,727199998.0
2008-01-09 22:39:00,160.735,160.745,160.68,160.745,383700000.0
2008-01-09 22:40:00,160.75,160.78,160.745,160.75,671300000.0
2008-01-09 22:41:00,160.75,160.77,160.69,160.73,380400000.0
2008-01-09 22:42:00,160.73,160.76,160.73,160.74,698400000.0
2008-01-09 22:43:00,160.74,160.82,160.71,160.81,791000000.0
2008-01-09 22:44:00,160.81,160.81,160.77,160.78,868700000.0
2008-01-09 22:45:00,160.78,160.85,160.765,160.85,785300000.0
2008-01-09 22:46:00,160.85,160.865,160.78,160.84,685400000.0
2008-01-09 22:47:00,160.84,160.895,160.82,160.87,709600000.0
2008-01-09 22:48:00,160.87,160.88,160.825,160.86,823400003.0
2008-01-09 22:49:00,160.86,160.92,160.84,160.9,936800000.0
2008-01-09 22:50:00,160.9,160.95,160.88,160.915,674700000.0
2008-01-09 22:51:00,160.915,160.95,160.875,160.9,607500000.0
2008-01-09 22:52:00,160.9,160.98,160.9,160.945,324600000.0
2008-01-09 22:53:00,160.945,160.99,160.915,160.99,665799999.0
2008-01-09 22:54:00,160.99,161.1,160.96,161.04,992100001.0
2008-01-09 22:55:00,161.035,161.1,161.025,161.1,990800000.0
2008-01-09 22:56:00,161.1,161.2,161.1,161.18,963600000.0
2008-01-09 22:57:00,161.18,161.19,161.14,161.16,500204612.0
2008-01-09 22:58:00,161.16,161.16,161.15,161.16,512204612.0
2008-01-09 22:59:00,161.16,161.19,161.155,161.16,499300000.0
2008-01-09 23:00:00,161.16,161.16,161.08,161.08,601200000.0
2008-01-09 23:01:00,161.08,161.09,161.02,161.02,392500000.0
2008-01-09 23:02:00,161.02,161.02,160.98,160.99,380800000.0
2008-01-09 23:03:00,160.99,161.0,160.97,160.99,362800000.0
2008-01-09 23:04:00,160.99,161.0,160.96,160.97,578700000.0
2008-01-09 23:05:00,160.97,160.97,160.92,160.925,536800000.0
2008-01-09 23:06:00,160.925,160.935,160.91,160.92,253200000.0
2008-01-09 23:07:00,160.92,160.94,160.92,160.93,412800000.0
2008-01-09 23:08:00,160.93,160.95,160.92,160.95,406400000.0
2008-01-09 23:09:00,160.95,160.99,160.935,160.98,221600000.0
2008-01-09 23:10:00,160.98,161.05,160.97,161.03,352599999.0
2008-01-09 23:11:00,161.025,161.04,161.005,161.02,321800000.0
2008-01-09 23:12:00,161.02,161.04,160.99,161.04,404200000.0
2008-01-09 23:13:00,161.04,161.06,161.015,161.06,415500000.0
2008-01-09 23:14:00,161.06,161.08,161.035,161.07,383600000.0
2008-01-09 23:15:00,161.08,161.08,161.055,161.055,254900000.0
2008-01-09 23:16:00,161.06,161.06,161.06,161.06,92000000.0
2008-01-09 23:17:00,161.06,161.06,161.04,161.04,124200000.0
2008-01-09 23:18:00,161.04,161.05,161.025,161.035,134100000.0
2008-01-09 23:19:00,161.035,161.04,161.02,161.03,108900000.0
2008-01-09 23:20:00,161.03,161.03,161.015,161.015,144100000.0
2008-01-09 23:21:00,161.015,161.03,161.015,161.03,213400000.0
2008-01-09 23:22:00,161.03,161.055,161.03,161.05,202300000.0
2008-01-09 23:23:00,161.05,161.06,161.025,161.03,201000000.0
2008-01-09 23:24:00,161.03,161.04,161.01,161.02,1158799970.0
2008-01-09 23:25:00,161.02,161.04,161.01,161.04,776600003.0
2008-01-09 23:26:00,161.04,161.04,160.99,161.0,682900002.0
2008-01-09 23:27:00,161.0,161.03,161.0,161.0,725799996.0
2008-01-09 23:28:00,161.02,161.02,161.0,161.01,489799996.0
2008-01-09 23:29:00,161.01,161.06,161.0,161.06,718800005.0
2008-01-09 23:30:00,161.05,161.09,161.02,161.04,877499995.0
2008-01-09 23:31:00,161.05,161.06,161.04,161.06,301300000.0
2008-01-09 23:32:00,161.06,161.08,161.04,161.06,199200000.0
2008-01-09 23:33:00,161.06,161.06,161.02,161.04,346600002.0
2008-01-09 23:34:00,161.04,161.04,161.0,161.02,340300000.0
2008-01-09 23:35:00,161.02,161.04,161.01,161.03,276700000.0
2008-01-09 23:36:00,161.04,161.04,161.02,161.03,167600000.0
2008-01-09 23:37:00,161.03,161.03,161.02,161.02,177200000.0
2008-01-09 23:38:00,161.02,161.04,161.01,161.04,268500000.0
2008-01-09 23:39:00,161.04,161.06,161.04,161.06,362199998.0
2008-01-09 23:40:00,161.06,161.08,161.06,161.08,143300000.0
2008-01-09 23:41:00,161.07,161.08,161.05,161.08,331299998.0
2008-01-09 23:42:00,161.08,161.08,161.05,161.06,384400000.0
2008-01-09 23:43:00,161.06,161.08,161.05,161.05,454600000.0
2008-01-09 23:44:00,161.05,161.12,161.05,161.12,256600000.0
2008-01-09 23:45:00,161.11,161.19,161.11,161.18,526399999.0
2008-01-09 23:46:00,161.18,161.42,161.18,161.28,740000000.0
2008-01-09 23:47:00,161.28,161.32,161.23,161.32,500000000.0
2008-01-09 23:48:00,161.33,161.33,161.26,161.27,734900000.0
2008-01-09 23:49:00,161.27,161.27,161.23,161.23,528000000.0
2008-01-09 23:50:00,161.23,161.24,161.19,161.23,781200001.0
2008-01-09 23:51:00,161.23,161.28,161.22,161.28,418399999.0
2008-01-09 23:52:00,161.28,161.28,161.27,161.28,304000000.0
2008-01-09 23:53:00,161.28,161.3,161.27,161.27,264800000.0
2008-01-09 23:54:00,161.27,161.34,161.26,161.31,588499996.0
2008-01-09 23:55:00,161.31,161.36,161.29,161.36,496499997.0
2008-01-09 23:56:00,161.36,161.39,161.31,161.32,804300004.0
2008-01-09 23:57:00,161.33,161.33,161.32,161.32,240400000.0
2008-01-09 23:58:00,161.32,161.34,161.31,161.32,509699993.0
2008-01-09 23:59:00,161.31,161.32,161.27,161.27,334100003.0
2008-01-10 00:00:00,161.27,161.27,161.22,161.22,56000000.0
2008-01-10 00:01:00,161.23,161.28,161.23,161.28,105200000.0
2008-01-10 00:02:00,161.27,161.31,161.26,161.3,105200000.0
2008-01-10 00:03:00,161.32,161.32,161.29,161.29,105200000.0
2008-01-10 00:04:00,161.17,161.19,161.17,161.18,105200000.0
2008-01-10 00:05:00,161.18,161.2,161.18,161.19,497600005.0
2008-01-10 00:06:00,161.19,161.26,161.19,161.22,578800000.0
2008-01-10 00:07:00,161.2,161.33,161.2,161.29,619100000.0
2008-01-10 00:08:00,161.29,161.3,161.25,161.3,964600002.0
2008-01-10 00:09:00,161.3,161.3,161.29,161.29,231200000.0
2008-01-10 00:10:00,161.29,161.3,161.28,161.29,279000000.0
2008-01-10 00:11:00,161.29,161.29,161.25,161.27,710200003.0
2008-01-10 00:12:00,161.27,161.27,161.24,161.25,432600001.0
2008-01-10 00:13:00,161.25,161.25,161.2,161.2,135900000.0
2008-01-10 00:14:00,161.2,161.2,161.18,161.19,338200000.0
2008-01-10 00:15:00,161.2,161.2,161.14,161.18,245499998.0
2008-01-10 00:16:00,161.18,161.18,161.15,161.18,78900000.0
2008-01-10 00:17:00,161.16,161.18,161.15,161.17,183500000.0
2008-01-10 00:18:00,161.17,161.18,161.17,161.18,46000000.0
2008-01-10 00:19:00,161.18,161.18,161.16,161.18,69100000.0
2008-01-10 00:20:00,161.18,161.18,161.18,161.18,19000000.0
2008-01-10 00:21:00,161.18,161.18,161.16,161.18,74800000.0
2008-01-10 00:22:00,161.18,161.18,161.15,161.18,25100000.0
2008-01-10 00:23:00,161.18,161.18,161.11,161.13,298000001.0
2008-01-10 00:24:00,161.13,161.15,161.1,161.12,204200000.0
2008-01-10 00:25:00,161.12,161.12,161.1,161.1,146200000.0
2008-01-10 00:26:00,161.11,161.14,161.11,161.14,339200000.0
2008-01-10 00:27:00,161.14,161.14,161.11,161.14,412100001.0
2008-01-10 00:28:00,161.14,161.16,161.12,161.14,482000000.0
2008-01-10 00:29:00,161.14,161.15,161.12,161.12,386300000.0
2008-01-10 00:30:00,161.13,161.17,161.12,161.15,396699995.0
2008-01-10 00:31:00,161.15,161.15,161.12,161.12,213900000.0
2008-01-10 00:32:00,161.12,161.13,161.115,161.12,326100004.0
2008-01-10 00:33:00,161.12,161.13,161.115,161.12,211700000.0
2008-01-10 00:34:00,161.115,161.14,161.1,161.1,170600000.0
2008-01-10 00:35:00,161.1,161.12,161.1,161.11,291800000.0
2008-01-10 00:36:00,161.11,161.11,161.1,161.11,230300004.0
2008-01-10 00:37:00,161.11,161.11,161.11,161.11,128000000.0
2008-01-10 00:38:00,161.11,161.11,161.11,161.11,108800000.0
2008-01-10 00:39:00,161.11,161.11,161.08,161.11,301800000.0
2008-01-10 00:40:00,161.11,161.11,161.1,161.11,96800000.0
2008-01-10 00:41:00,161.11,161.11,161.1,161.1,313000000.0
2008-01-10 00:42:00,161.1,161.13,161.1,161.12,279800000.0
2008-01-10 00:43:00,161.12,161.15,161.095,161.13,327900000.0
2008-01-10 00:44:00,161.13,161.16,161.12,161.14,239600000.0
2008-01-10 00:45:00,161.14,161.19,161.13,161.19,322799997.0
2008-01-10 00:46:00,161.18,161.23,161.18,161.21,244400000.0
2008-01-10 00:47:00,161.21,161.25,161.18,161.22,227400000.0
2008-01-10 00:48:00,161.21,161.22,161.16,161.16,167600000.0
2008-01-10 00:49:00,161.18,161.235,161.16,161.22,166000000.0
2008-01-10 00:50:00,161.23,161.26,161.21,161.22,274000001.0
2008-01-10 00:51:00,161.22,161.23,161.22,161.23,212600000.0
2008-01-10 00:52:00,161.23,161.24,161.225,161.24,237200000.0
2008-01-10 00:53:00,161.24,161.28,161.22,161.27,233700000.0
2008-01-10 00:54:00,161.27,161.29,161.25,161.28,372200000.0
2008-01-10 00:55:00,161.28,161.28,161.27,161.275,147800000.0
2008-01-10 00:56:00,161.275,161.29,161.265,161.265,391100000.0
2008-01-10 00:57:00,161.265,161.28,161.26,161.27,287400000.0
2008-01-10 00:58:00,161.27,161.27,161.26,161.265,433199999.0
2008-01-10 00:59:00,161.265,161.28,161.19,161.19,447200000.0
2008-01-10 01:00:00,161.2,161.28,161.18,161.28,339500000.0
2008-01-10 01:01:00,161.28,161.3,161.24,161.29,385600000.0
2008-01-10 01:02:00,161.29,161.32,161.26,161.31,381400000.0
2008-01-10 01:03:00,161.31,161.33,161.295,161.3,578100000.0
2008-01-10 01:04:00,161.295,161.3,161.295,161.3,251200000.0
2008-01-10 01:05:00,161.3,161.3,161.27,161.28,509900000.0
2008-01-10 01:06:00,161.28,161.305,161.28,161.295,680400005.0
2008-01-10 01:07:00,161.3,161.3,161.29,161.3,412100000.0
2008-01-10 01:08:00,161.3,161.32,161.29,161.31,712299996.0
2008-01-10 01:09:00,161.31,161.36,161.31,161.36,728500000.0
2008-01-10 01:10:00,161.36,161.38,161.345,161.365,705899998.0
2008-01-10 01:11:00,161.365,161.38,161.365,161.38,315200000.0
2008-01-10 01:12:00,161.38,161.41,161.38,161.4,593500000.0
2008-01-10 01:13:00,161.4,161.43,161.38,161.4,489000000.0
2008-01-10 01:14:00,161.39,161.39,161.355,161.37,504000000.0
2008-01-10 01:15:00,161.36,161.36,161.325,161.325,314400000.0
2008-01-10 01:16:00,161.325,161.36,161.325,161.35,236600000.0
2008-01-10 01:17:00,161.35,161.36,161.325,161.35,305900000.0
2008-01-10 01:18:00,161.35,161.35,161.31,161.31,273400000.0
2008-01-10 01:19:00,161.32,161.33,161.31,161.33,172800000.0
2008-01-10 01:20:00,161.33,161.34,161.305,161.32,527099992.0
2008-01-10 01:21:00,161.315,161.34,161.315,161.32,562300000.0
2008-01-10 01:22:00,161.32,161.34,161.32,161.34,140400000.0
2008-01-10 01:23:00,161.34,161.35,161.34,161.35,152100000.0
2008-01-10 01:24:00,161.35,161.4,161.35,161.385,423200000.0
2008-01-10 01:25:00,161.385,161.39,161.375,161.38,376600000.0
2008-01-10 01:26:00,161.38,161.38,161.37,161.37,594399999.0
2008-01-10 01:27:00,161.38,161.38,161.37,161.38,461100007.0
2008-01-10 01:28:00,161.38,161.39,161.36,161.37,464200000.0
2008-01-10 01:29:00,161.37,161.37,161.355,161.36,277500000.0
2008-01-10 01:30:00,161.355,161.36,161.35,161.36,454400000.0
2008-01-10 01:31:00,161.35,161.37,161.34,161.35,642900000.0
2008-01-10 01:32:00,161.355,161.36,161.35,161.36,438000008.0
2008-01-10 01:33:00,161.36,161.37,161.35,161.37,460700007.0
2008-01-10 01:34:00,161.37,161.37,161.345,161.36,414499999.0
2008-01-10 01:35:00,161.36,161.36,161.34,161.35,552000000.0
2008-01-10 01:36:00,161.35,161.36,161.34,161.34,318999999.0
2008-01-10 01:37:00,161.34,161.36,161.32,161.355,479500000.0
2008-01-10 01:38:00,161.355,161.39,161.355,161.37,630400000.0
2008-01-10 01:39:00,161.37,161.37,161.34,161.36,430100000.0
2008-01-10 01:40:00,161.36,161.38,161.345,161.35,636400000.0
2008-01-10 01:41:00,161.35,161.37,161.34,161.34,706800000.0
2008-01-10 01:42:00,161.34,161.35,161.33,161.33,242400000.0
2008-01-10 01:43:00,161.33,161.34,161.29,161.3,493600000.0
2008-01-10 01:44:00,161.3,161.3,161.22,161.22,451800000.0
2008-01-10 01:45:00,161.22,161.23,161.21,161.22,471100003.0
2008-01-10 01:46:00,161.22,161.23,161.21,161.23,374400001.0
2008-01-10 01:47:00,161.22,161.23,161.21,161.22,260300000.0
2008-01-10 01:48:00,161.21,161.22,161.19,161.2,446977312.0
2008-01-10 01:49:00,161.2,161.2,161.175,161.18,367877217.0
2008-01-10 01:50:00,161.18,161.18,161.16,161.16,226700000.0
2008-01-10 01:51:00,161.155,161.16,161.11,161.13,483331633.0
2008-01-10 01:52:00,161.13,161.15,161.12,161.14,344600000.0
2008-01-10 01:53:00,161.15,161.16,161.125,161.15,240400000.0
2008-01-10 01:54:00,161.15,161.15,161.14,161.145,170400000.0
2008-01-10 01:55:00,161.15,161.15,161.135,161.135,95000000.0
2008-01-10 01:56:00,161.135,161.135,161.06,161.085,473577210.0
2008-01-10 01:57:00,161.085,161.09,161.07,161.07,293700000.0
2008-01-10 01:58:00,161.07,161.1,161.07,161.09,372700000.0
2008-01-10 01:59:00,161.09,161.13,161.09,161.12,206000000.0
2008-01-10 02:00:00,161.12,161.13,161.1,161.1,265508844.0
2008-01-10 02:01:00,161.1,161.15,161.1,161.13,282500000.0
2008-01-10 02:02:00,161.13,161.16,161.13,161.15,401600000.0
2008-01-10 02:03:00,161.16,161.2,161.16,161.17,593400000.0
2008-01-10 02:04:00,161.17,161.205,161.17,161.195,349000000.0
2008-01-10 02:05:00,161.19,161.2,161.16,161.18,366400000.0
2008-01-10 02:06:00,161.18,161.18,161.175,161.18,109300000.0
2008-01-10 02:07:00,161.18,161.18,161.155,161.155,195500000.0
2008-01-10 02:08:00,161.16,161.175,161.145,161.15,295499999.0
2008-01-10 02:09:00,161.145,161.16,161.125,161.14,675600000.0
2008-01-10 02:10:00,161.14,161.19,161.125,161.19,857399999.0
2008-01-10 02:11:00,161.2,161.22,161.185,161.205,686100000.0
2008-01-10 02:12:00,161.2,161.23,161.175,161.23,1045500004.0
2008-01-10 02:13:00,161.23,161.28,161.23,161.28,831700000.0
2008-01-10 02:14:00,161.28,161.32,161.28,161.29,663799999.0
2008-01-10 02:15:00,161.29,161.305,161.285,161.3,720199999.0
2008-01-10 02:16:00,161.295,161.31,161.285,161.29,574400000.0
2008-01-10 02:17:00,161.29,161.31,161.29,161.3,379100000.0
2008-01-10 02:18:00,161.3,161.335,161.3,161.33,533400000.0
2008-01-10 02:19:00,161.325,161.33,161.32,161.33,456000000.0
2008-01-10 02:20:00,161.33,161.34,161.33,161.335,564799999.0
2008-01-10 02:21:00,161.335,161.37,161.33,161.36,667000000.0
2008-01-10 02:22:00,161.365,161.38,161.36,161.365,369100000.0
2008-01-10 02:23:00,161.37,161.44,161.365,161.43,763800003.0
2008-01-10 02:24:00,161.44,161.45,161.395,161.44,1049899992.0
2008-01-10 02:25:00,161.45,161.46,161.43,161.43,676300000.0
2008-01-10 02:26:00,161.43,161.44,161.41,161.42,1071499996.0
2008-01-10 02:27:00,161.42,161.43,161.4,161.41,717699999.0
2008-01-10 02:28:00,161.415,161.43,161.39,161.4,873800001.0
2008-01-10 02:29:00,161.4,161.42,161.4,161.42,754800000.0
2008-01-10 02:30:00,161.42,161.43,161.41,161.41,843899999.0
2008-01-10 02:31:00,161.41,161.43,161.41,161.43,867500005.0
2008-01-10 02:32:00,161.42,161.46,161.405,161.42,788700000.0
2008-01-10 02:33:00,161.415,161.44,161.415,161.43,693400006.0
2008-01-10 02:34:00,161.43,161.43,161.38,161.39,876299997.0
2008-01-10 02:35:00,161.39,161.42,161.39,161.42,451100000.0
2008-01-10 02:36:00,161.42,161.43,161.405,161.41,452100000.0
2008-01-10 02:37:00,161.41,161.41,161.4,161.4,605800001.0
2008-01-10 02:38:00,161.4,161.4,161.38,161.395,395700000.0
2008-01-10 02:39:00,161.395,161.405,161.38,161.385,428500000.0
2008-01-10 02:40:00,161.38,161.385,161.355,161.375,655000000.0
2008-01-10 02:41:00,161.38,161.385,161.365,161.38,358000000.0
2008-01-10 02:42:00,161.37,161.4,161.37,161.4,439900000.0
2008-01-10 02:43:00,161.4,161.4,161.385,161.4,514599998.0
2008-01-10 02:44:00,161.395,161.4,161.365,161.365,629900000.0
2008-01-10 02:45:00,161.37,161.395,161.355,161.39,530200000.0
2008-01-10 02:46:00,161.38,161.44,161.375,161.41,886200000.0
2008-01-10 02:47:00,161.4,161.44,161.4,161.425,597199991.0
2008-01-10 02:48:00,161.425,161.44,161.405,161.42,805300000.0
2008-01-10 02:49:00,161.42,161.46,161.4,161.44,685300000.0
2008-01-10 02:50:00,161.44,161.48,161.44,161.47,702700000.0
2008-01-10 02:51:00,161.47,161.48,161.445,161.45,523900000.0
2008-01-10 02:52:00,161.45,161.475,161.45,161.46,403400000.0
2008-01-10 02:53:00,161.46,161.46,161.44,161.44,381000000.0
2008-01-10 02:54:00,161.45,161.48,161.425,161.45,628000000.0
2008-01-10 02:55:00,161.45,161.475,161.44,161.46,548700000.0
2008-01-10 02:56:00,161.46,161.49,161.46,161.49,562400000.0
2008-01-10 02:57:00,161.49,161.51,161.485,161.49,519700000.0
2008-01-10 02:58:00,161.49,161.5,161.47,161.47,475500000.0
2008-01-10 02:59:00,161.47,161.47,161.4,161.41,545700000.0
2008-01-10 03:00:00,161.41,161.41,161.375,161.38,447800000.0
2008-01-10 03:01:00,161.38,161.405,161.355,161.4,467300000.0
2008-01-10 03:02:00,161.41,161.425,161.395,161.42,533599997.0
2008-01-10 03:03:00,161.42,161.45,161.41,161.43,326300000.0
2008-01-10 03:04:00,161.43,161.43,161.4,161.41,394500000.0
2008-01-10 03:05:00,161.41,161.44,161.405,161.43,319900000.0
2008-01-10 03:06:00,161.43,161.445,161.425,161.435,321000000.0
2008-01-10 03:07:00,161.435,161.45,161.425,161.44,400100000.0
2008-01-10 03:08:00,161.435,161.45,161.42,161.44,354200000.0
2008-01-10 03:09:00,161.44,161.475,161.44,161.46,414500000.0
2008-01-10 03:10:00,161.45,161.46,161.44,161.45,327100000.0
2008-01-10 03:11:00,161.45,161.46,161.435,161.45,384000000.0
2008-01-10 03:12:00,161.45,161.48,161.45,161.465,196700000.0
2008-01-10 03:13:00,161.47,161.52,161.465,161.515,539300000.0
2008-01-10 03:14:00,161.52,161.545,161.5,161.54,440600000.0
2008-01-10 03:15:00,161.54,161.565,161.52,161.55,306600000.0
2008-01-10 03:16:00,161.55,161.56,161.535,161.55,427900000.0
2008-01-10 03:17:00,161.55,161.56,161.545,161.545,201300000.0
2008-01-10 03:18:00,161.545,161.55,161.545,161.545,169000000.0
2008-01-10 03:19:00,161.545,161.55,161.52,161.525,182300000.0
2008-01-10 03:20:00,161.52,161.525,161.43,161.43,370100000.0
2008-01-10 03:21:00,161.43,161.435,161.41,161.425,274200000.0
2008-01-10 03:22:00,161.425,161.43,161.415,161.415,544900000.0
2008-01-10 03:23:00,161.42,161.46,161.415,161.46,251200000.0
2008-01-10 03:24:00,161.46,161.46,161.435,161.45,162800000.0
2008-01-10 03:25:00,161.45,161.455,161.425,161.43,235900000.0
2008-01-10 03:26:00,161.43,161.43,161.425,161.43,205200000.0
2008-01-10 03:27:00,161.425,161.43,161.415,161.43,164300000.0
2008-01-10 03:28:00,161.43,161.43,161.42,161.425,106800000.0
2008-01-10 03:29:00,161.43,161.43,161.415,161.415,412800000.0
2008-01-10 03:30:00,161.415,161.42,161.4,161.405,194100000.0
2008-01-10 03:31:00,161.405,161.42,161.395,161.405,368400000.0
2008-01-10 03:32:00,161.405,161.405,161.295,161.295,618500000.0
2008-01-10 03:33:00,161.295,161.3,161.235,161.3,939599999.0
2008-01-10 03:34:00,161.3,161.3,161.28,161.295,707800000.0
2008-01-10 03:35:00,161.3,161.33,161.28,161.29,1120700000.0
2008-01-10 03:36:00,161.29,161.29,161.27,161.28,716800000.0
2008-01-10 03:37:00,161.28,161.285,161.26,161.27,666300000.0
2008-01-10 03:38:00,161.265,161.285,161.255,161.26,554500000.0
2008-01-10 03:39:00,161.265,161.285,161.26,161.27,265000000.0
2008-01-10 03:40:00,161.27,161.27,161.235,161.235,715799999.0
2008-01-10 03:41:00,161.24,161.24,161.22,161.24,780300000.0
2008-01-10 03:42:00,161.24,161.3,161.24,161.28,479100000.0
2008-01-10 03:43:00,161.28,161.3,161.275,161.295,475449997.0
2008-01-10 03:44:00,161.295,161.31,161.295,161.31,190800000.0
2008-01-10 03:45:00,161.31,161.31,161.275,161.3,505600000.0
2008-01-10 03:46:00,161.3,161.3,161.255,161.255,682199998.0
2008-01-10 03:47:00,161.26,161.265,161.24,161.26,766200000.0
2008-01-10 03:48:00,161.26,161.26,161.215,161.225,437200000.0
2008-01-10 03:49:00,161.22,161.235,161.175,161.18,663600000.0
2008-01-10 03:50:00,161.175,161.2,161.17,161.18,625300000.0
2008-01-10 03:51:00,161.175,161.19,161.16,161.185,637700001.0
2008-01-10 03:52:00,161.185,161.185,161.17,161.175,481000000.0
2008-01-10 03:53:00,161.175,161.18,161.16,161.17,480400000.0
2008-01-10 03:54:00,161.17,161.2,161.17,161.175,538500000.0
2008-01-10 03:55:00,161.175,161.185,161.13,161.13,746900000.0
2008-01-10 03:56:00,161.13,161.14,161.105,161.13,534100000.0
2008-01-10 03:57:00,161.13,161.18,161.125,161.155,445600000.0
2008-01-10 03:58:00,161.155,161.17,161.15,161.17,370000000.0
2008-01-10 03:59:00,161.17,161.21,161.165,161.21,752900000.0
2008-01-10 04:00:00,161.21,161.22,161.19,161.21,468000000.0
2008-01-10 04:01:00,161.205,161.235,161.205,161.23,600999996.0
2008-01-10 04:02:00,161.23,161.23,161.21,161.225,140200000.0
2008-01-10 04:03:00,161.225,161.23,161.155,161.165,498800000.0
2008-01-10 04:04:00,161.165,161.18,161.145,161.155,470200000.0
2008-01-10 04:05:00,161.16,161.175,161.14,161.14,674699999.0
2008-01-10 04:06:00,161.135,161.16,161.12,161.155,585800004.0
2008-01-10 04:07:00,161.15,161.16,161.145,161.15,362500000.0
2008-01-10 04:08:00,161.15,161.15,161.08,161.09,611200000.0
2008-01-10 04:09:00,161.09,161.09,161.05,161.09,846800000.0
2008-01-10 04:10:00,161.09,161.115,161.085,161.085,502200000.0
2008-01-10 04:11:00,161.085,161.085,161.0,161.005,532500000.0
2008-01-10 04:12:00,161.005,161.015,160.995,161.015,790200000.0
2008-01-10 04:13:00,161.015,161.02,160.995,161.0,792099999.0
2008-01-10 04:14:00,161.0,161.035,160.995,160.995,924000000.0
2008-01-10 04:15:00,160.995,161.015,160.99,161.0,646800000.0
2008-01-10 04:16:00,161.0,161.015,160.99,160.995,705700012.0
2008-01-10 04:17:00,160.995,161.055,160.985,161.055,626100005.0
2008-01-10 04:18:00,161.055,161.075,161.055,161.075,468500000.0
2008-01-10 04:19:00,161.075,161.125,161.075,161.115,703900000.0
2008-01-10 04:20:00,161.115,161.115,161.095,161.105,633400003.0
2008-01-10 04:21:00,161.105,161.125,161.095,161.115,524700000.0
2008-01-10 04:22:00,161.115,161.2,161.115,161.195,542100000.0
2008-01-10 04:23:00,161.205,161.205,161.18,161.185,561600000.0
2008-01-10 04:24:00,161.185,161.185,161.175,161.175,458000000.0
2008-01-10 04:25:00,161.175,161.18,161.165,161.165,200700000.0
2008-01-10 04:26:00,161.165,161.195,161.135,161.19,429800000.0
2008-01-10 04:27:00,161.19,161.235,161.19,161.215,452800000.0
2008-01-10 04:28:00,161.215,161.215,161.175,161.195,444699998.0
2008-01-10 04:29:00,161.195,161.2,161.04,161.045,593200002.0
2008-01-10 04:30:00,161.045,161.11,161.04,161.085,369100000.0
2008-01-10 04:31:00,161.085,161.135,161.085,161.095,382300000.0
2008-01-10 04:32:00,161.095,161.105,161.095,161.095,266600000.0
2008-01-10 04:33:00,161.095,161.145,161.095,161.145,348000000.0
2008-01-10 04:34:00,161.145,161.175,161.145,161.155,251900000.0
2008-01-10 04:35:00,161.155,161.17,161.135,161.145,288900000.0
2008-01-10 04:36:00,161.145,161.165,161.145,161.16,356900003.0
2008-01-10 04:37:00,161.165,161.175,161.145,161.16,169200000.0
2008-01-10 04:38:00,161.16,161.175,161.16,161.165,80500000.0
2008-01-10 04:39:00,161.175,161.175,161.125,161.135,330600000.0
2008-01-10 04:40:00,161.135,161.155,161.125,161.15,352000000.0
2008-01-10 04:41:00,161.15,161.15,161.145,161.145,272800000.0
2008-01-10 04:42:00,161.145,161.145,161.115,161.125,644500000.0
2008-01-10 04:43:00,161.125,161.135,161.105,161.115,770700000.0
2008-01-10 04:44:00,161.115,161.115,161.105,161.115,248200000.0
2008-01-10 04:45:00,161.115,161.12,161.065,161.065,368100000.0
2008-01-10 04:46:00,161.065,161.07,161.0,161.03,598599999.0
2008-01-10 04:47:00,161.035,161.055,161.015,161.035,491200000.0
2008-01-10 04:48:00,161.035,161.05,161.035,161.04,88200000.0
2008-01-10 04:49:00,161.045,161.1,161.04,161.095,539100000.0
2008-01-10 04:50:00,161.095,161.14,161.09,161.105,358800000.0
2008-01-10 04:51:00,161.105,161.15,161.105,161.145,638700000.0
2008-01-10 04:52:00,161.145,161.145,161.12,161.12,457300000.0
2008-01-10 04:53:00,161.12,161.12,161.1,161.105,386400000.0
2008-01-10 04:54:00,161.105,161.105,161.065,161.065,116100000.0
2008-01-10 04:55:00,161.065,161.09,161.065,161.08,191900000.0
2008-01-10 04:56:00,161.08,161.095,161.075,161.075,618800000.0
2008-01-10 04:57:00,161.075,161.075,161.055,161.065,309900000.0
2008-01-10 04:58:00,161.065,161.07,161.06,161.065,149100000.0
2008-01-10 04:59:00,161.065,161.075,161.06,161.075,264100000.0
2008-01-10 05:00:00,161.075,161.095,161.075,161.095,222000000.0
2008-01-10 05:01:00,161.095,161.11,161.05,161.05,332650000.0
2008-01-10 05:02:00,161.045,161.045,161.015,161.015,529600000.0
2008-01-10 05:03:00,161.015,161.015,160.995,161.015,393200000.0
2008-01-10 05:04:00,161.015,161.015,160.925,160.95,325600002.0
2008-01-10 05:05:00,160.95,160.99,160.94,160.94,833900002.0
2008-01-10 05:06:00,160.94,160.985,160.93,160.985,499100000.0
2008-01-10 05:07:00,160.985,160.985,160.945,160.955,678599999.0
2008-01-10 05:08:00,160.95,160.965,160.94,160.955,319300000.0
2008-01-10 05:09:00,160.955,160.995,160.955,160.995,599700000.0
2008-01-10 05:10:00,160.995,160.995,160.99,160.995,461799999.0
2008-01-10 05:11:00,160.995,161.005,160.93,160.97,748499995.0
2008-01-10 05:12:00,160.97,161.025,160.95,161.01,848199996.0
2008-01-10 05:13:00,161.01,161.045,161.01,161.015,667099995.0
2008-01-10 05:14:00,161.015,161.045,161.015,161.025,407000000.0
2008-01-10 05:15:00,161.025,161.045,161.015,161.045,348700000.0
2008-01-10 05:16:00,161.045,161.12,161.04,161.085,628499999.0
2008-01-10 05:17:00,161.085,161.105,161.04,161.045,425499998.0
2008-01-10 05:18:00,161.045,161.095,161.045,161.07,487100000.0
2008-01-10 05:19:00,161.07,161.07,161.035,161.035,388700000.0
2008-01-10 05:20:00,161.035,161.06,161.015,161.035,203600000.0
2008-01-10 05:21:00,161.035,161.035,161.015,161.02,306300000.0
2008-01-10 05:22:00,161.015,161.03,161.015,161.03,176100000.0
2008-01-10 05:23:00,161.03,161.03,161.02,161.03,306900000.0
2008-01-10 05:24:00,161.03,161.03,160.995,160.995,303800000.0
2008-01-10 05:25:00,160.995,160.995,160.975,160.985,185700000.0
2008-01-10 05:26:00,160.985,160.995,160.975,160.995,143800000.0
2008-01-10 05:27:00,160.99,161.005,160.975,160.985,289300000.0
2008-01-10 05:28:00,160.985,161.0,160.985,161.0,169100000.0
2008-01-10 05:29:00,161.005,161.01,161.0,161.005,34200000.0
2008-01-10 05:30:00,161.005,161.025,161.005,161.005,88100000.0
2008-01-10 05:31:00,161.005,161.015,160.985,161.015,272200000.0
2008-01-10 05:32:00,161.015,161.055,160.99,161.055,320100000.0
2008-01-10 05:33:00,161.055,161.055,161.02,161.035,290300000.0
2008-01-10 05:34:00,161.035,161.055,161.03,161.045,298600000.0
2008-01-10 05:35:00,161.045,161.05,161.025,161.05,280100000.0
2008-01-10 05:36:00,161.055,161.055,161.04,161.055,135500000.0
2008-01-10 05:37:00,161.055,161.065,161.055,161.065,99100000.0
2008-01-10 05:38:00,161.065,161.07,161.05,161.055,111400000.0
2008-01-10 05:39:00,161.055,161.065,161.045,161.055,112900000.0
2008-01-10 05:40:00,161.055,161.065,161.045,161.065,276250000.0
2008-01-10 05:41:00,161.06,161.075,161.055,161.075,583100000.0
2008-01-10 05:42:00,161.075,161.095,161.06,161.075,422400000.0
2008-01-10 05:43:00,161.075,161.085,161.04,161.08,764500000.0
2008-01-10 05:44:00,161.08,161.08,161.075,161.075,454700000.0
2008-01-10 05:45:00,161.075,161.09,161.045,161.065,416800000.0
2008-01-10 05:46:00,161.06,161.09,161.055,161.075,208800001.0
2008-01-10 05:47:00,161.075,161.1,161.065,161.09,263600000.0
2008-01-10 05:48:00,161.085,161.095,161.07,161.09,296300000.0
2008-01-10 05:49:00,161.09,161.145,161.085,161.145,325600000.0
2008-01-10 05:50:00,161.145,161.145,161.13,161.135,425699997.0
2008-01-10 05:51:00,161.135,161.14,161.125,161.13,184500000.0
2008-01-10 05:52:00,161.135,161.175,161.13,161.175,254400000.0
2008-01-10 05:53:00,161.175,161.175,161.15,161.15,202500000.0
2008-01-10 05:54:00,161.155,161.155,161.135,161.135,354200000.0
2008-01-10 05:55:00,161.135,161.145,161.135,161.135,114800000.0
2008-01-10 05:56:00,161.135,161.145,161.135,161.145,65700000.0
2008-01-10 05:57:00,161.145,161.18,161.145,161.17,210600000.0
2008-01-10 05:58:00,161.17,161.17,161.13,161.135,176000000.0
2008-01-10 05:59:00,161.135,161.15,161.135,161.145,53500000.0
2008-01-10 06:00:00,161.14,161.15,161.135,161.145,141300000.0
2008-01-10 06:01:00,161.145,161.165,161.145,161.155,124700000.0
2008-01-10 06:02:00,161.155,161.17,161.145,161.165,165200000.0
2008-01-10 06:03:00,161.165,161.185,161.16,161.18,147700000.0
2008-01-10 06:04:00,161.18,161.215,161.18,161.185,123700000.0
2008-01-10 06:05:00,161.185,161.23,161.18,161.21,384600000.0
2008-01-10 06:06:00,161.21,161.22,161.2,161.22,305100000.0
2008-01-10 06:07:00,161.225,161.225,161.205,161.21,249900000.0
2008-01-10 06:08:00,161.21,161.22,161.21,161.22,47500000.0
2008-01-10 06:09:00,161.22,161.22,161.21,161.215,233600000.0
2008-01-10 06:10:00,161.215,161.215,161.2,161.21,136900000.0
2008-01-10 06:11:00,161.21,161.22,161.205,161.22,94900000.0
2008-01-10 06:12:00,161.22,161.225,161.215,161.225,193900000.0
2008-01-10 06:13:00,161.225,161.255,161.225,161.245,250700022.0
2008-01-10 06:14:00,161.245,161.245,161.24,161.245,141000000.0
2008-01-10 06:15:00,161.245,161.245,161.23,161.23,374500000.0
2008-01-10 06:16:00,161.23,161.25,161.23,161.25,140300000.0
2008-01-10 06:17:00,161.25,161.255,161.225,161.24,182200000.0
2008-01-10 06:18:00,161.24,161.245,161.225,161.235,301600000.0
2008-01-10 06:19:00,161.235,161.235,161.2,161.205,339500000.0
2008-01-10 06:20:00,161.205,161.215,161.205,161.205,162400000.0
2008-01-10 06:21:00,161.205,161.225,161.185,161.195,358400000.0
2008-01-10 06:22:00,161.195,161.215,161.18,161.185,383000000.0
2008-01-10 06:23:00,161.205,161.225,161.2,161.215,170500000.0
2008-01-10 06:24:00,161.215,161.215,161.21,161.215,53100000.0
2008-01-10 06:25:00,161.215,161.215,161.195,161.205,157500000.0
2008-01-10 06:26:00,161.205,161.205,161.2,161.205,79600000.0
2008-01-10 06:27:00,161.205,161.215,161.2,161.205,281000000.0
2008-01-10 06:28:00,161.205,161.245,161.205,161.225,457400000.0
2008-01-10 06:29:00,161.225,161.225,161.215,161.225,188800000.0
2008-01-10 06:30:00,161.225,161.23,161.22,161.225,176500000.0
2008-01-10 06:31:00,161.225,161.23,161.215,161.225,225600000.0
2008-01-10 06:32:00,161.225,161.28,161.22,161.28,207700000.0
2008-01-10 06:33:00,161.28,161.28,161.26,161.265,151700000.0
2008-01-10 06:34:00,161.265,161.275,161.26,161.275,121400000.0
2008-01-10 06:35:00,161.275,161.275,161.255,161.255,124300000.0
2008-01-10 06:36:00,161.255,161.255,161.24,161.245,168700000.0
2008-01-10 06:37:00,161.245,161.305,161.245,161.295,311100000.0
2008-01-10 06:38:00,161.295,161.3,161.285,161.285,81500000.0
2008-01-10 06:39:00,161.285,161.285,161.265,161.27,287900000.0
2008-01-10 06:40:00,161.275,161.275,161.245,161.255,203900000.0
2008-01-10 06:41:00,161.255,161.285,161.255,161.27,279400000.0
2008-01-10 06:42:00,161.275,161.275,161.26,161.27,182200000.0
2008-01-10 06:43:00,161.27,161.275,161.27,161.27,45200000.0
2008-01-10 06:44:00,161.27,161.27,161.255,161.255,84600000.0
2008-01-10 06:45:00,161.255,161.26,161.235,161.245,288900000.0
2008-01-10 06:46:00,161.245,161.25,161.225,161.235,105500000.0
2008-01-10 06:47:00,161.235,161.245,161.225,161.23,250600000.0
2008-01-10 06:48:00,161.23,161.235,161.225,161.235,80900000.0
2008-01-10 06:49:00,161.235,161.235,161.21,161.22,387300000.0
2008-01-10 06:50:00,161.22,161.23,161.22,161.225,206900000.0
2008-01-10 06:51:00,161.225,161.23,161.215,161.215,182700000.0
2008-01-10 06:52:00,161.215,161.215,161.195,161.205,197600000.0
2008-01-10 06:53:00,161.205,161.21,161.185,161.21,146399999.0
2008-01-10 06:54:00,161.21,161.215,161.185,161.215,365100000.0
2008-01-10 06:55:00,161.21,161.245,161.21,161.23,281200000.0
2008-01-10 06:56:00,161.23,161.245,161.225,161.235,225500000.0
2008-01-10 06:57:00,161.235,161.24,161.23,161.235,186500000.0
2008-01-10 06:58:00,161.235,161.235,161.185,161.195,403700000.0
2008-01-10 06:59:00,161.195,161.195,161.175,161.175,306100000.0
2008-01-10 07:00:00,161.175,161.205,161.17,161.195,393900000.0
2008-01-10 07:01:00,161.195,161.22,161.195,161.205,453899998.0
2008-01-10 07:02:00,161.215,161.215,161.2,161.2,193299998.0
2008-01-10 07:03:00,161.205,161.235,161.2,161.215,304900000.0
2008-01-10 07:04:00,161.215,161.225,161.205,161.225,171400000.0
2008-01-10 07:05:00,161.225,161.235,161.22,161.225,91600000.0
2008-01-10 07:06:00,161.225,161.23,161.215,161.22,63100000.0
2008-01-10 07:07:00,161.225,161.225,161.205,161.215,98800000.0
2008-01-10 07:08:00,161.215,161.225,161.155,161.175,193900000.0
2008-01-10 07:09:00,161.175,161.185,161.165,161.165,351800000.0
2008-01-10 07:10:00,161.165,161.185,161.165,161.175,219200000.0
2008-01-10 07:11:00,161.175,161.195,161.16,161.16,257300000.0
2008-01-10 07:12:00,161.16,161.175,161.15,161.16,188600000.0
2008-01-10 07:13:00,161.15,161.16,161.12,161.145,431600000.0
2008-01-10 07:14:00,161.145,161.165,161.13,161.165,427600000.0
2008-01-10 07:15:00,161.165,161.185,161.16,161.175,268100000.0
2008-01-10 07:16:00,161.175,161.235,161.175,161.2,282600000.0
2008-01-10 07:17:00,161.2,161.225,161.18,161.215,347700000.0
2008-01-10 07:18:00,161.215,161.225,161.19,161.22,359500000.0
2008-01-10 07:19:00,161.225,161.245,161.205,161.235,437700000.0
2008-01-10 07:20:00,161.235,161.245,161.22,161.22,419900001.0
2008-01-10 07:21:00,161.22,161.225,161.185,161.185,940900002.0
2008-01-10 07:22:00,161.195,161.195,161.175,161.175,361900000.0
2008-01-10 07:23:00,161.165,161.175,161.155,161.165,144500000.0
2008-01-10 07:24:00,161.165,161.18,161.155,161.155,539300000.0
2008-01-10 07:25:00,161.16,161.165,161.16,161.165,38400000.0
2008-01-10 07:26:00,161.165,161.165,161.155,161.155,92500000.0
2008-01-10 07:27:00,161.16,161.165,161.105,161.125,821899999.0
2008-01-10 07:28:00,161.125,161.125,161.075,161.09,769800000.0
2008-01-10 07:29:00,161.09,161.12,161.085,161.12,448200000.0
2008-01-10 07:30:00,161.12,161.125,161.105,161.12,462900000.0
2008-01-10 07:31:00,161.125,161.135,161.125,161.135,378300000.0
2008-01-10 07:32:00,161.135,161.145,161.125,161.135,290400000.0
2008-01-10 07:33:00,161.135,161.16,161.135,161.155,427900000.0
2008-01-10 07:34:00,161.15,161.175,161.145,161.175,259200000.0
2008-01-10 07:35:00,161.175,161.19,161.16,161.175,777400001.0
2008-01-10 07:36:00,161.175,161.18,161.145,161.155,350000000.0
2008-01-10 07:37:00,161.155,161.155,161.145,161.155,147900000.0
2008-01-10 07:38:00,161.155,161.155,161.125,161.125,341799999.0
2008-01-10 07:39:00,161.12,161.135,161.105,161.115,458699996.0
2008-01-10 07:40:00,161.115,161.115,161.1,161.115,358500000.0
2008-01-10 07:41:00,161.115,161.115,161.095,161.11,370300002.0
2008-01-10 07:42:00,161.11,161.11,161.085,161.095,623800000.0
2008-01-10 07:43:00,161.09,161.105,161.09,161.09,579899999.0
2008-01-10 07:44:00,161.095,161.1,161.055,161.095,747000000.0
2008-01-10 07:45:00,161.09,161.095,161.07,161.075,476500000.0
2008-01-10 07:46:00,161.075,161.095,161.06,161.07,619600001.0
2008-01-10 07:47:00,161.07,161.075,161.06,161.075,684700000.0
2008-01-10 07:48:00,161.07,161.08,161.07,161.08,410900000.0
2008-01-10 07:49:00,161.08,161.095,161.075,161.095,391800000.0
2008-01-10 07:50:00,161.095,161.095,161.06,161.06,587800000.0
2008-01-10 07:51:00,161.06,161.085,161.06,161.065,440000000.0
2008-01-10 07:52:00,161.065,161.075,161.06,161.065,510000000.0
2008-01-10 07:53:00,161.065,161.07,161.065,161.065,390600000.0
2008-01-10 07:54:00,161.065,161.065,161.01,161.015,659500000.0
2008-01-10 07:55:00,160.995,161.045,160.995,161.045,394900000.0
2008-01-10 07:56:00,161.04,161.045,161.03,161.045,254500000.0
2008-01-10 07:57:00,161.045,161.045,161.005,161.005,200300000.0
2008-01-10 07:58:00,161.015,161.015,161.0,161.005,364300000.0
2008-01-10 07:59:00,161.005,161.035,160.89,160.89,660700000.0
2008-01-10 08:00:00,160.875,161.005,160.875,160.975,941500001.0
2008-01-10 08:01:00,160.98,161.025,160.965,160.975,649799999.0
2008-01-10 08:02:00,160.975,160.985,160.965,160.965,406300000.0
2008-01-10 08:03:00,160.965,160.98,160.945,160.98,320500000.0
2008-01-10 08:04:00,160.98,160.985,160.935,160.945,532000000.0
2008-01-10 08:05:00,160.945,160.985,160.94,160.985,517800000.0
2008-01-10 08:06:00,160.98,161.005,160.98,160.995,479500000.0
2008-01-10 08:07:00,160.995,161.015,160.995,161.015,490000000.0
2008-01-10 08:08:00,161.015,161.055,161.015,161.05,443700000.0
2008-01-10 08:09:00,161.045,161.055,161.035,161.045,535800000.0
2008-01-10 08:10:00,161.045,161.055,161.04,161.055,433600002.0
2008-01-10 08:11:00,161.055,161.075,161.045,161.065,520800000.0
2008-01-10 08:12:00,161.065,161.065,161.06,161.06,341200000.0
2008-01-10 08:13:00,161.065,161.11,161.06,161.105,681500000.0
2008-01-10 08:14:00,161.105,161.105,161.045,161.055,504800000.0
2008-01-10 08:15:00,161.055,161.135,161.055,161.115,525600000.0
2008-01-10 08:16:00,161.125,161.125,161.045,161.045,380200000.0
2008-01-10 08:17:00,161.045,161.055,161.005,161.005,541600000.0
2008-01-10 08:18:00,161.005,161.015,160.985,160.995,443400000.0
2008-01-10 08:19:00,160.995,161.015,160.995,160.995,388899999.0
2008-01-10 08:20:00,160.995,161.02,160.99,161.005,623300000.0
2008-01-10 08:21:00,161.01,161.025,161.0,161.005,431300000.0
2008-01-10 08:22:00,161.0,161.035,160.995,161.015,230400000.0
2008-01-10 08:23:00,161.01,161.04,161.01,161.03,513700000.0
2008-01-10 08:24:00,161.035,161.06,161.035,161.045,930399992.0
2008-01-10 08:25:00,161.045,161.055,161.035,161.055,389000000.0
2008-01-10 08:26:00,161.055,161.065,161.02,161.03,608200000.0
2008-01-10 08:27:00,161.03,161.055,161.025,161.03,146600000.0
2008-01-10 08:28:00,161.03,161.035,161.015,161.025,275800000.0
2008-01-10 08:29:00,161.025,161.04,161.015,161.02,429800000.0
2008-01-10 08:30:00,161.025,161.04,161.01,161.03,571900000.0
2008-01-10 08:31:00,161.03,161.05,161.025,161.05,286500001.0
2008-01-10 08:32:00,161.05,161.06,161.035,161.045,226600000.0
2008-01-10 08:33:00,161.045,161.045,161.025,161.04,94000000.0
2008-01-10 08:34:00,161.045,161.055,161.035,161.05,221900000.0
2008-01-10 08:35:00,161.05,161.055,161.02,161.045,596500000.0
2008-01-10 08:36:00,161.04,161.065,161.015,161.05,658800003.0
2008-01-10 08:37:00,161.05,161.085,161.045,161.045,473100000.0
2008-01-10 08:38:00,161.045,161.06,161.025,161.03,328900000.0
2008-01-10 08:39:00,161.035,161.06,161.035,161.045,484600000.0
2008-01-10 08:40:00,161.045,161.06,161.04,161.055,307500000.0
2008-01-10 08:41:00,161.055,161.115,161.055,161.09,643636965.0
2008-01-10 08:42:00,161.09,161.1,161.055,161.07,485200001.0
2008-01-10 08:43:00,161.07,161.07,160.97,161.035,390700000.0
2008-01-10 08:44:00,161.035,161.05,161.025,161.04,338700000.0
2008-01-10 08:45:00,161.04,161.04,160.985,160.995,328900000.0
2008-01-10 08:46:00,160.995,161.02,160.985,161.015,192000000.0
2008-01-10 08:47:00,161.015,161.025,161.005,161.025,291400000.0
2008-01-10 08:48:00,161.025,161.03,160.995,160.995,212500000.0
2008-01-10 08:49:00,160.995,161.03,160.995,161.015,280899996.0
2008-01-10 08:50:00,161.015,161.025,160.995,161.0,268800000.0
2008-01-10 08:51:00,161.0,161.005,160.985,161.005,321099998.0
2008-01-10 08:52:00,161.005,161.015,160.98,160.98,145800000.0
2008-01-10 08:53:00,160.98,161.025,160.98,161.015,155400000.0
2008-01-10 08:54:00,161.025,161.055,161.015,161.05,319500000.0
2008-01-10 08:55:00,161.05,161.05,161.005,161.025,121400000.0
2008-01-10 08:56:00,161.025,161.075,161.025,161.03,311800000.0
2008-01-10 08:57:00,161.035,161.055,161.015,161.045,289200000.0
2008-01-10 08:58:00,161.045,161.06,161.015,161.025,345300000.0
2008-01-10 08:59:00,161.025,161.05,161.015,161.03,361600000.0
2008-01-10 09:00:00,161.03,161.035,160.995,161.02,651000001.0
2008-01-10 09:01:00,161.015,161.055,161.005,161.005,421500000.0
2008-01-10 09:02:00,161.01,161.015,160.955,160.98,438100003.0
2008-01-10 09:03:00,160.98,161.0,160.845,160.855,658400000.0
2008-01-10 09:04:00,160.85,160.865,160.775,160.845,570799999.0
2008-01-10 09:05:00,160.845,160.875,160.845,160.845,503900000.0
2008-01-10 09:06:00,160.845,160.88,160.82,160.88,651500001.0
2008-01-10 09:07:00,160.87,160.905,160.85,160.905,572200001.0
2008-01-10 09:08:00,160.905,160.93,160.895,160.925,288200000.0
2008-01-10 09:09:00,160.925,160.925,160.89,160.905,529200000.0
2008-01-10 09:10:00,160.905,160.92,160.895,160.905,509699999.0
2008-01-10 09:11:00,160.905,160.925,160.905,160.915,531099998.0
2008-01-10 09:12:00,160.915,160.925,160.895,160.91,653599998.0
2008-01-10 09:13:00,160.915,160.95,160.91,160.93,441100000.0
2008-01-10 09:14:00,160.94,160.95,160.93,160.945,394800000.0
2008-01-10 09:15:00,160.945,160.99,160.945,160.965,438299999.0
2008-01-10 09:16:00,160.965,160.985,160.965,160.975,444900000.0
2008-01-10 09:17:00,160.98,160.985,160.95,160.95,273600000.0
2008-01-10 09:18:00,160.95,161.005,160.95,160.995,291008573.0
2008-01-10 09:19:00,160.995,161.065,160.99,161.055,533800000.0
2008-01-10 09:20:00,161.055,161.095,161.035,161.075,310900000.0
2008-01-10 09:21:00,161.075,161.075,161.025,161.065,657100002.0
2008-01-10 09:22:00,161.065,161.095,161.05,161.055,476300001.0
2008-01-10 09:23:00,161.065,161.085,161.055,161.07,480900000.0
2008-01-10 09:24:00,161.07,161.095,161.055,161.07,286000000.0
2008-01-10 09:25:00,161.07,161.095,161.06,161.075,328600000.0
2008-01-10 09:26:00,161.08,161.085,161.055,161.07,368700000.0
2008-01-10 09:27:00,161.07,161.075,161.055,161.06,145800000.0
2008-01-10 09:28:00,161.06,161.07,161.05,161.06,282800000.0
2008-01-10 09:29:00,161.06,161.065,161.015,161.03,415200000.0
2008-01-10 09:30:00,161.035,161.05,161.02,161.025,199300000.0
2008-01-10 09:31:00,161.025,161.135,161.025,161.125,395700001.0
2008-01-10 09:32:00,161.135,161.175,161.125,161.175,296300000.0
2008-01-10 09:33:00,161.175,161.18,161.125,161.135,456200000.0
2008-01-10 09:34:00,161.135,161.15,161.125,161.125,382000000.0
2008-01-10 09:35:00,161.125,161.125,161.105,161.11,288000000.0
2008-01-10 09:36:00,161.11,161.12,161.1,161.12,193100000.0
2008-01-10 09:37:00,161.12,161.125,161.095,161.095,424800002.0
2008-01-10 09:38:00,161.095,161.105,161.07,161.085,655400005.0
2008-01-10 09:39:00,161.085,161.105,161.075,161.1,395500005.0
2008-01-10 09:40:00,161.1,161.155,161.095,161.105,125900000.0
2008-01-10 09:41:00,161.105,161.145,161.105,161.12,442400000.0
2008-01-10 09:42:00,161.12,161.135,161.115,161.135,121600000.0
2008-01-10 09:43:00,161.125,161.135,161.105,161.105,379600000.0
2008-01-10 09:44:00,161.105,161.145,161.105,161.145,297800001.0
2008-01-10 09:45:00,161.145,161.165,161.125,161.13,434799998.0
2008-01-10 09:46:00,161.125,161.14,161.105,161.115,731299998.0
2008-01-10 09:47:00,161.115,161.13,161.115,161.115,274700001.0
2008-01-10 09:48:00,161.12,161.18,161.12,161.13,599800003.0
2008-01-10 09:49:00,161.13,161.165,161.13,161.14,647399995.0
2008-01-10 09:50:00,161.14,161.14,161.08,161.095,749600005.0
2008-01-10 09:51:00,161.1,161.135,161.095,161.095,305300000.0
2008-01-10 09:52:00,161.095,161.175,161.09,161.15,861400001.0
2008-01-10 09:53:00,161.15,161.18,161.15,161.175,512800001.0
2008-01-10 09:54:00,161.175,161.175,161.095,161.105,511600000.0
2008-01-10 09:55:00,161.105,161.145,161.1,161.115,478600000.0
2008-01-10 09:56:00,161.115,161.125,161.105,161.115,519299998.0
2008-01-10 09:57:00,161.115,161.175,161.115,161.145,776700003.0
2008-01-10 09:58:00,161.135,161.195,161.125,161.155,606300000.0
2008-01-10 09:59:00,161.155,161.185,161.135,161.175,874800002.0
2008-01-10 10:00:00,161.18,161.19,161.135,161.17,463400000.0
2008-01-10 10:01:00,161.17,161.185,161.13,161.135,323200000.0
2008-01-10 10:02:00,161.125,161.175,161.085,161.095,530600000.0
2008-01-10 10:03:00,161.095,161.1,161.06,161.085,457900000.0
2008-01-10 10:04:00,161.085,161.115,161.08,161.1,258300000.0
2008-01-10 10:05:00,161.1,161.115,161.095,161.105,254000002.0
2008-01-10 10:06:00,161.11,161.115,161.09,161.095,200000000.0
2008-01-10 10:07:00,161.095,161.105,161.06,161.075,332000000.0
2008-01-10 10:08:00,161.08,161.08,161.05,161.05,272100000.0
2008-01-10 10:09:00,161.045,161.055,161.01,161.03,350500000.0
2008-01-10 10:10:00,161.03,161.055,160.975,160.975,353200000.0
2008-01-10 10:11:00,160.975,161.045,160.975,161.03,255100000.0
2008-01-10 10:12:00,161.025,161.035,161.02,161.035,238000000.0
2008-01-10 10:13:00,161.03,161.035,161.015,161.03,217700000.0
2008-01-10 10:14:00,161.03,161.045,161.02,161.045,369500000.0
2008-01-10 10:15:00,161.045,161.095,161.045,161.085,397500000.0
2008-01-10 10:16:00,161.085,161.095,161.06,161.065,144600000.0
2008-01-10 10:17:00,161.065,161.085,161.055,161.06,254600000.0
2008-01-10 10:18:00,161.06,161.09,161.045,161.065,347599996.0
2008-01-10 10:19:00,161.065,161.075,161.03,161.04,404399997.0
2008-01-10 10:20:00,161.045,161.055,161.03,161.045,148900000.0
2008-01-10 10:21:00,161.045,161.065,161.045,161.055,187100000.0
2008-01-10 10:22:00,161.055,161.065,161.05,161.055,277000000.0
2008-01-10 10:23:00,161.055,161.07,161.045,161.065,479600000.0
2008-01-10 10:24:00,161.065,161.075,161.055,161.065,275800000.0
2008-01-10 10:25:00,161.055,161.055,161.025,161.03,677000002.0
2008-01-10 10:26:00,161.03,161.045,161.025,161.04,518600001.0
2008-01-10 10:27:00,161.04,161.105,161.035,161.105,467000000.0
2008-01-10 10:28:00,161.11,161.125,161.075,161.11,791899996.0
2008-01-10 10:29:00,161.105,161.135,161.075,161.125,375800000.0
2008-01-10 10:30:00,161.125,161.125,161.055,161.055,486600000.0
2008-01-10 10:31:00,161.055,161.07,161.035,161.035,499099994.0
2008-01-10 10:32:00,161.035,161.06,161.035,161.04,117900000.0
2008-01-10 10:33:00,161.04,161.085,161.03,161.085,682800000.0
2008-01-10 10:34:00,161.075,161.105,161.065,161.085,438100000.0
2008-01-10 10:35:00,161.085,161.125,161.07,161.085,528200000.0
2008-01-10 10:36:00,161.085,161.125,161.075,161.095,357900002.0
2008-01-10 10:37:00,161.095,161.19,161.095,161.18,660700000.0
2008-01-10 10:38:00,161.18,161.23,161.175,161.205,676799996.0
2008-01-10 10:39:00,161.205,161.24,161.19,161.22,352000000.0
2008-01-10 10:40:00,161.215,161.215,161.175,161.215,574000001.0
2008-01-10 10:41:00,161.215,161.27,161.205,161.26,926000000.0
2008-01-10 10:42:00,161.27,161.285,161.235,161.235,589800000.0
2008-01-10 10:43:00,161.235,161.235,161.205,161.225,412600000.0
2008-01-10 10:44:00,161.225,161.225,161.205,161.205,440300002.0
2008-01-10 10:45:00,161.215,161.215,161.16,161.165,470600002.0
2008-01-10 10:46:00,161.17,161.175,161.155,161.17,545300000.0
2008-01-10 10:47:00,161.175,161.175,161.165,161.175,286000000.0
2008-01-10 10:48:00,161.175,161.175,161.14,161.165,602200003.0
2008-01-10 10:49:00,161.165,161.2,161.16,161.165,655299999.0
2008-01-10 10:50:00,161.17,161.185,161.145,161.155,429600000.0
2008-01-10 10:51:00,161.155,161.165,161.145,161.155,369799998.0
2008-01-10 10:52:00,161.155,161.155,161.095,161.105,560000000.0
2008-01-10 10:53:00,161.105,161.115,161.075,161.085,214600000.0
2008-01-10 10:54:00,161.085,161.115,161.08,161.105,469000001.0
2008-01-10 10:55:00,161.1,161.11,161.05,161.05,391200000.0
2008-01-10 10:56:00,161.055,161.09,161.035,161.07,406800000.0
2008-01-10 10:57:00,161.07,161.08,161.06,161.08,396600000.0
2008-01-10 10:58:00,161.085,161.155,161.08,161.155,682199999.0
2008-01-10 10:59:00,161.155,161.19,161.095,161.16,669000004.0
2008-01-10 11:00:00,161.16,161.18,161.135,161.14,703599998.0
2008-01-10 11:01:00,161.145,161.2,161.13,161.195,672300001.0
2008-01-10 11:02:00,161.2,161.225,161.195,161.215,871600002.0
2008-01-10 11:03:00,161.215,161.225,161.205,161.205,774800002.0
2008-01-10 11:04:00,161.205,161.22,161.185,161.185,557799996.0
2008-01-10 11:05:00,161.18,161.18,161.105,161.105,835100000.0
2008-01-10 11:06:00,161.105,161.115,161.055,161.065,888600003.0
2008-01-10 11:07:00,161.06,161.12,161.05,161.12,758700000.0
2008-01-10 11:08:00,161.115,161.175,161.095,161.175,754399997.0
2008-01-10 11:09:00,161.175,161.185,161.16,161.18,528900002.0
2008-01-10 11:10:00,161.18,161.185,161.175,161.185,365000000.0
2008-01-10 11:11:00,161.185,161.195,161.17,161.19,400299994.0
2008-01-10 11:12:00,161.19,161.225,161.19,161.22,689100000.0
2008-01-10 11:13:00,161.22,161.235,161.205,161.22,679700000.0
2008-01-10 11:14:00,161.225,161.225,161.165,161.165,699200000.0
2008-01-10 11:15:00,161.165,161.185,161.125,161.175,561600000.0
2008-01-10 11:16:00,161.175,161.225,161.175,161.185,703500000.0
2008-01-10 11:17:00,161.195,161.2,161.175,161.19,834100004.0
2008-01-10 11:18:00,161.19,161.205,161.175,161.205,1202899991.0
2008-01-10 11:19:00,161.205,161.21,161.175,161.185,318899999.0
2008-01-10 11:20:00,161.185,161.26,161.185,161.26,444000000.0
2008-01-10 11:21:00,161.26,161.27,161.245,161.25,991499996.0
2008-01-10 11:22:00,161.255,161.265,161.205,161.215,627799998.0
2008-01-10 11:23:00,161.205,161.28,161.205,161.28,671299998.0
2008-01-10 11:24:00,161.28,161.28,161.255,161.265,370400000.0
2008-01-10 11:25:00,161.265,161.275,161.235,161.235,823800002.0
2008-01-10 11:26:00,161.235,161.265,161.195,161.21,386000000.0
2008-01-10 11:27:00,161.205,161.225,161.185,161.22,421399999.0
2008-01-10 11:28:00,161.23,161.235,161.205,161.23,503100001.0
2008-01-10 11:29:00,161.23,161.23,161.18,161.2,472499998.0
2008-01-10 11:30:00,161.2,161.285,161.195,161.265,375500001.0
2008-01-10 11:31:00,161.265,161.265,161.225,161.23,555000000.0
2008-01-10 11:32:00,161.23,161.285,161.215,161.275,589999997.0
2008-01-10 11:33:00,161.275,161.275,161.215,161.215,720900001.0
2008-01-10 11:34:00,161.21,161.22,161.185,161.22,890000000.0
2008-01-10 11:35:00,161.22,161.275,161.2,161.275,671100004.0
2008-01-10 11:36:00,161.275,161.285,161.245,161.255,633500000.0
2008-01-10 11:37:00,161.26,161.275,161.245,161.245,575000001.0
2008-01-10 11:38:00,161.245,161.285,161.24,161.27,637600001.0
2008-01-10 11:39:00,161.27,161.38,161.26,161.375,748800000.0
2008-01-10 11:40:00,161.365,161.425,161.365,161.385,1037200002.0
2008-01-10 11:41:00,161.385,161.435,161.365,161.425,549599999.0
2008-01-10 11:42:00,161.425,161.47,161.425,161.445,327200000.0
2008-01-10 11:43:00,161.445,161.455,161.405,161.415,428000000.0
2008-01-10 11:44:00,161.415,161.42,161.37,161.42,370400001.0
2008-01-10 11:45:00,161.42,161.425,161.385,161.395,328400000.0
2008-01-10 11:46:00,161.395,161.405,161.365,161.38,437600000.0
2008-01-10 11:47:00,161.38,161.39,161.365,161.37,600800000.0
2008-01-10 11:48:00,161.37,161.385,161.365,161.375,384400001.0
2008-01-10 11:49:00,161.375,161.465,161.375,161.46,462600000.0
2008-01-10 11:50:00,161.465,161.48,161.425,161.425,700600004.0
2008-01-10 11:51:00,161.415,161.425,161.375,161.395,999199994.0
2008-01-10 11:52:00,161.395,161.42,161.385,161.395,1458299986.0
2008-01-10 11:53:00,161.395,161.41,161.365,161.375,547799999.0
2008-01-10 11:54:00,161.375,161.385,161.355,161.365,576000001.0
2008-01-10 11:55:00,161.355,161.375,161.335,161.355,652900004.0
2008-01-10 11:56:00,161.355,161.38,161.345,161.345,674400003.0
2008-01-10 11:57:00,161.35,161.355,161.32,161.325,697200001.0
2008-01-10 11:58:00,161.325,161.415,161.325,161.4,506400001.0
2008-01-10 11:59:00,161.4,161.405,161.385,161.385,317600000.0
2008-01-10 12:00:00,161.395,161.415,161.365,161.41,479100001.0
2008-01-10 12:01:00,161.415,161.415,161.385,161.395,332600000.0
2008-01-10 12:02:00,161.395,161.405,161.375,161.395,261600000.0
2008-01-10 12:03:00,161.395,161.415,161.385,161.405,388800000.0
2008-01-10 12:04:00,161.405,161.425,161.395,161.405,377700001.0
2008-01-10 12:05:00,161.405,161.405,161.375,161.385,271600000.0
2008-01-10 12:06:00,161.385,161.385,161.365,161.365,418500000.0
2008-01-10 12:07:00,161.37,161.38,161.36,161.37,316100000.0
2008-01-10 12:08:00,161.38,161.385,161.325,161.325,298000003.0
2008-01-10 12:09:00,161.335,161.345,161.27,161.27,724499999.0
2008-01-10 12:10:00,161.27,161.325,161.27,161.325,312200000.0
2008-01-10 12:11:00,161.325,161.325,161.315,161.32,158400004.0
2008-01-10 12:12:00,161.32,161.335,161.31,161.325,251500000.0
2008-01-10 12:13:00,161.325,161.325,161.285,161.29,366400000.0
2008-01-10 12:14:00,161.295,161.325,161.28,161.31,174400000.0
2008-01-10 12:15:00,161.31,161.325,161.275,161.315,529400001.0
2008-01-10 12:16:00,161.315,161.365,161.31,161.355,493199998.0
2008-01-10 12:17:00,161.36,161.38,161.345,161.36,416000000.0
2008-01-10 12:18:00,161.36,161.365,161.35,161.355,213600000.0
2008-01-10 12:19:00,161.355,161.36,161.275,161.295,481800000.0
2008-01-10 12:20:00,161.285,161.325,161.28,161.325,360900000.0
2008-01-10 12:21:00,161.325,161.335,161.3,161.305,435400000.0
2008-01-10 12:22:00,161.305,161.315,161.3,161.31,182000000.0
2008-01-10 12:23:00,161.31,161.31,161.295,161.295,241600000.0
2008-01-10 12:24:00,161.295,161.3,161.25,161.255,316200001.0
2008-01-10 12:25:00,161.25,161.26,161.25,161.255,120100000.0
2008-01-10 12:26:00,161.26,161.305,161.245,161.3,419500000.0
2008-01-10 12:27:00,161.3,161.315,161.295,161.3,208400000.0
2008-01-10 12:28:00,161.3,161.315,161.28,161.285,361400000.0
2008-01-10 12:29:00,161.285,161.305,161.275,161.275,205300000.0
2008-01-10 12:30:00,161.275,161.275,161.24,161.25,422800002.0
2008-01-10 12:31:00,161.25,161.25,161.205,161.21,369000000.0
2008-01-10 12:32:00,161.21,161.235,161.195,161.235,380700000.0
2008-01-10 12:33:00,161.23,161.24,161.205,161.24,409700001.0
2008-01-10 12:34:00,161.24,161.25,161.205,161.215,243600000.0
2008-01-10 12:35:00,161.215,161.23,161.215,161.23,109199999.0
2008-01-10 12:36:00,161.23,161.245,161.215,161.235,429300001.0
2008-01-10 12:37:00,161.235,161.235,161.19,161.205,536600000.0
2008-01-10 12:38:00,161.2,161.21,161.16,161.175,833200000.0
2008-01-10 12:39:00,161.175,161.195,161.165,161.195,525300005.0
2008-01-10 12:40:00,161.195,161.215,161.195,161.195,311500001.0
2008-01-10 12:41:00,161.195,161.205,161.075,161.075,815100001.0
2008-01-10 12:42:00,161.075,161.11,161.06,161.105,390900000.0
2008-01-10 12:43:00,161.105,161.135,161.09,161.125,494399999.0
2008-01-10 12:44:00,161.125,161.165,161.115,161.155,709900000.0
2008-01-10 12:45:00,161.155,161.155,161.115,161.12,505399994.0
2008-01-10 12:46:00,161.125,161.125,161.08,161.115,775499997.0
2008-01-10 12:47:00,161.115,161.115,161.095,161.1,357300000.0
2008-01-10 12:48:00,161.1,161.115,161.08,161.095,632399998.0
2008-01-10 12:49:00,161.085,161.12,161.08,161.115,601899995.0
2008-01-10 12:50:00,161.115,161.135,161.095,161.115,486799996.0
2008-01-10 12:51:00,161.105,161.165,161.105,161.15,957999990.0
2008-01-10 12:52:00,161.15,161.165,161.145,161.16,227600000.0
2008-01-10 12:53:00,161.16,161.17,161.145,161.16,224800002.0
2008-01-10 12:54:00,161.16,161.175,161.125,161.13,305200001.0
2008-01-10 12:55:00,161.13,161.15,161.11,161.115,309700000.0
2008-01-10 12:56:00,161.12,161.16,161.12,161.15,712299999.0
2008-01-10 12:57:00,161.155,161.185,161.135,161.155,512099998.0
2008-01-10 12:58:00,161.155,161.175,161.14,161.165,671600001.0
2008-01-10 12:59:00,161.165,161.165,161.135,161.16,437800003.0
2008-01-10 13:00:00,161.165,161.185,161.155,161.185,387800000.0
2008-01-10 13:01:00,161.185,161.185,161.165,161.165,167800000.0
2008-01-10 13:02:00,161.165,161.17,161.145,161.145,454400003.0
2008-01-10 13:03:00,161.15,161.155,161.145,161.155,136400000.0
2008-01-10 13:04:00,161.15,161.18,161.145,161.175,184400000.0
2008-01-10 13:05:00,161.175,161.185,161.145,161.185,295200000.0
2008-01-10 13:06:00,161.185,161.215,161.175,161.195,276400000.0
2008-01-10 13:07:00,161.195,161.195,161.165,161.185,283000000.0
2008-01-10 13:08:00,161.195,161.195,161.185,161.185,138600000.0
2008-01-10 13:09:00,161.185,161.195,161.175,161.175,188600000.0
2008-01-10 13:10:00,161.185,161.185,161.155,161.165,712000012.0
2008-01-10 13:11:00,161.17,161.2,161.155,161.2,228199999.0
2008-01-10 13:12:00,161.2,161.205,161.175,161.19,286500000.0
2008-01-10 13:13:00,161.19,161.195,161.165,161.165,540799999.0
2008-01-10 13:14:00,161.165,161.165,161.16,161.16,82400000.0
2008-01-10 13:15:00,161.16,161.165,161.15,161.15,178900000.0
2008-01-10 13:16:00,161.155,161.165,161.13,161.135,391200001.0
2008-01-10 13:17:00,161.135,161.145,161.125,161.135,207200000.0
2008-01-10 13:18:00,161.135,161.135,161.1,161.115,266200000.0
2008-01-10 13:19:00,161.115,161.125,161.115,161.12,171300000.0
2008-01-10 13:20:00,161.12,161.13,161.115,161.12,144600000.0
2008-01-10 13:21:00,161.12,161.13,161.105,161.105,171000000.0
2008-01-10 13:22:00,161.105,161.115,161.095,161.095,164500000.0
2008-01-10 13:23:00,161.095,161.11,161.085,161.095,280200000.0
2008-01-10 13:24:00,161.095,161.095,161.065,161.08,242199998.0
2008-01-10 13:25:00,161.08,161.085,161.075,161.08,160800000.0
2008-01-10 13:26:00,161.075,161.095,161.05,161.055,357600000.0
2008-01-10 13:27:00,161.06,161.075,161.045,161.06,425200000.0
2008-01-10 13:28:00,161.055,161.055,161.03,161.035,134400000.0
2008-01-10 13:29:00,161.035,161.045,161.025,161.04,152600000.0
2008-01-10 13:30:00,161.035,161.04,161.025,161.025,300700001.0
2008-01-10 13:31:00,161.025,161.045,161.01,161.035,350500002.0
2008-01-10 13:32:00,161.035,161.055,161.025,161.055,316100000.0
2008-01-10 13:33:00,161.055,161.06,161.055,161.06,198700000.0
2008-01-10 13:34:00,161.055,161.07,161.055,161.06,141100000.0
2008-01-10 13:35:00,161.06,161.065,161.05,161.055,279300000.0
2008-01-10 13:36:00,161.06,161.065,161.055,161.065,418799999.0
2008-01-10 13:37:00,161.065,161.065,161.045,161.055,527000002.0
2008-01-10 13:38:00,161.055,161.065,161.05,161.065,249600003.0
2008-01-10 13:39:00,161.06,161.075,161.06,161.075,175700001.0
2008-01-10 13:40:00,161.075,161.095,161.07,161.085,353600000.0
2008-01-10 13:41:00,161.085,161.085,161.025,161.035,418200003.0
2008-01-10 13:42:00,161.035,161.035,160.97,160.98,596699999.0
2008-01-10 13:43:00,160.98,161.005,160.98,161.005,239600003.0
2008-01-10 13:44:00,161.005,161.02,161.0,161.005,307000001.0
2008-01-10 13:45:00,161.005,161.01,160.975,160.995,708100007.0
2008-01-10 13:46:00,160.995,160.995,160.97,160.98,482300002.0
2008-01-10 13:47:00,160.98,160.99,160.975,160.99,211000000.0
2008-01-10 13:48:00,160.99,161.055,160.99,161.035,597000000.0
2008-01-10 13:49:00,161.04,161.045,161.01,161.025,199600000.0
2008-01-10 13:50:00,161.025,161.04,161.0,161.025,393200000.0
2008-01-10 13:51:00,161.025,161.03,160.98,160.985,710300001.0
2008-01-10 13:52:00,160.985,161.035,160.98,161.03,754800003.0
2008-01-10 13:53:00,161.03,161.085,161.03,161.07,450600000.0
2008-01-10 13:54:00,161.075,161.12,161.055,161.11,595500001.0
2008-01-10 13:55:00,161.115,161.135,161.085,161.085,462700002.0
2008-01-10 13:56:00,161.085,161.155,161.085,161.12,717699999.0
2008-01-10 13:57:00,161.11,161.125,161.095,161.115,331100001.0
2008-01-10 13:58:00,161.115,161.13,161.085,161.09,572199990.0
2008-01-10 13:59:00,161.09,161.12,161.075,161.105,538099999.0
2008-01-10 14:00:00,161.095,161.12,160.985,160.985,440200000.0
2008-01-10 14:01:00,160.975,161.025,160.975,161.015,564299999.0
2008-01-10 14:02:00,161.015,161.05,161.0,161.0,591100000.0
2008-01-10 14:03:00,161.0,161.115,160.995,161.095,627100005.0
2008-01-10 14:04:00,161.085,161.165,161.085,161.145,586500000.0
2008-01-10 14:05:00,161.145,161.235,161.145,161.225,730499999.0
2008-01-10 14:06:00,161.225,161.315,161.205,161.29,1155400001.0
2008-01-10 14:07:00,161.285,161.325,161.255,161.265,1315099999.0
2008-01-10 14:08:00,161.26,161.26,161.165,161.165,818399994.0
2008-01-10 14:09:00,161.165,161.21,161.13,161.14,803399996.0
2008-01-10 14:10:00,161.145,161.23,161.13,161.21,1285299999.0
2008-01-10 14:11:00,161.21,161.26,161.16,161.16,1283600001.0
2008-01-10 14:12:00,161.16,161.23,161.16,161.23,1325399992.0
2008-01-10 14:13:00,161.23,161.23,161.2,161.2,833800001.0
2008-01-10 14:14:00,161.19,161.215,161.15,161.2,1143600002.0
2008-01-10 14:15:00,161.2,161.2,161.125,161.13,1030700004.0
2008-01-10 14:16:00,161.13,161.165,161.1,161.105,1231599999.0
2008-01-10 14:17:00,161.1,161.155,161.1,161.15,694499999.0
2008-01-10 14:18:00,161.15,161.165,161.13,161.15,951600004.0
2008-01-10 14:19:00,161.15,161.16,161.145,161.16,731600000.0
2008-01-10 14:20:00,161.16,161.175,161.15,161.175,879999994.0
2008-01-10 14:21:00,161.175,161.175,161.11,161.135,1082500000.0
2008-01-10 14:22:00,161.135,161.18,161.135,161.17,926399996.0
2008-01-10 14:23:00,161.17,161.255,161.165,161.245,1043000006.0
2008-01-10 14:24:00,161.27,161.27,161.185,161.195,514400000.0
2008-01-10 14:25:00,161.195,161.2,161.175,161.18,350400000.0
2008-01-10 14:26:00,161.18,161.215,161.18,161.215,365400000.0
2008-01-10 14:27:00,161.205,161.205,161.175,161.195,180400000.0
2008-01-10 14:28:00,161.195,161.195,161.145,161.145,396800000.0
2008-01-10 14:29:00,161.145,161.155,161.105,161.105,656800000.0
2008-01-10 14:30:00,161.105,161.135,161.105,161.135,373499998.0
2008-01-10 14:31:00,161.13,161.18,161.13,161.175,631000000.0
2008-01-10 14:32:00,161.175,161.175,161.125,161.125,511199999.0
2008-01-10 14:33:00,161.125,161.145,161.095,161.095,547199997.0
2008-01-10 14:34:00,161.105,161.14,161.1,161.125,380199999.0
2008-01-10 14:35:00,161.125,161.135,161.11,161.11,559299999.0
2008-01-10 14:36:00,161.115,161.145,161.115,161.125,329800000.0
2008-01-10 14:37:00,161.125,161.125,161.095,161.115,534399996.0
2008-01-10 14:38:00,161.115,161.14,161.1,161.135,545200000.0
2008-01-10 14:39:00,161.135,161.175,161.125,161.155,775499999.0
2008-01-10 14:40:00,161.155,161.17,161.125,161.13,479099998.0
2008-01-10 14:41:00,161.135,161.14,161.12,161.125,424700003.0
2008-01-10 14:42:00,161.12,161.125,161.05,161.055,848800000.0
2008-01-10 14:43:00,161.055,161.065,161.035,161.065,734199993.0
2008-01-10 14:44:00,161.065,161.135,161.065,161.125,998800000.0
2008-01-10 14:45:00,161.125,161.185,161.105,161.175,1369699994.0
2008-01-10 14:46:00,161.175,161.175,161.125,161.155,984900008.0
2008-01-10 14:47:00,161.145,161.165,161.13,161.155,1161800004.0
2008-01-10 14:48:00,161.155,161.155,161.125,161.135,819199996.0
2008-01-10 14:49:00,161.135,161.145,161.095,161.145,1063400003.0
2008-01-10 14:50:00,161.145,161.165,161.075,161.075,966699998.0
2008-01-10 14:51:00,161.07,161.095,161.01,161.055,2059700003.0
2008-01-10 14:52:00,161.055,161.055,161.0,161.05,1580800000.0
2008-01-10 14:53:00,161.05,161.075,161.015,161.025,1439199991.0
2008-01-10 14:54:00,161.025,161.045,160.96,160.96,1065399999.0
2008-01-10 14:55:00,160.955,161.035,160.935,161.015,730800000.0
2008-01-10 14:56:00,161.015,161.055,161.015,161.015,808900003.0
2008-01-10 14:57:00,161.015,161.055,160.995,161.055,784799999.0
2008-01-10 14:58:00,161.045,161.05,160.975,160.975,1302900000.0
2008-01-10 14:59:00,160.975,161.025,160.945,160.975,1322399993.0
2008-01-10 15:00:00,160.975,161.02,160.945,161.0,1005000001.0
2008-01-10 15:01:00,161.0,161.03,160.97,161.025,911199998.0
2008-01-10 15:02:00,161.02,161.035,161.005,161.035,1188799994.0
2008-01-10 15:03:00,161.035,161.035,160.995,161.025,651200000.0
2008-01-10 15:04:00,161.025,161.035,161.01,161.025,400000000.0
2008-01-10 15:05:00,161.025,161.055,161.025,161.045,678799999.0
2008-01-10 15:06:00,161.045,161.095,161.035,161.09,984749996.0
2008-01-10 15:07:00,161.09,161.095,161.06,161.075,966600000.0
2008-01-10 15:08:00,161.07,161.105,161.07,161.095,545700001.0
2008-01-10 15:09:00,161.09,161.125,161.085,161.11,714100002.0
2008-01-10 15:10:00,161.115,161.125,161.075,161.075,756099999.0
2008-01-10 15:11:00,161.075,161.11,161.065,161.105,466299999.0
2008-01-10 15:12:00,161.105,161.11,161.045,161.05,478900000.0
2008-01-10 15:13:00,161.045,161.065,161.03,161.065,540499998.0
2008-01-10 15:14:00,161.065,161.075,161.035,161.075,903200004.0
2008-01-10 15:15:00,161.08,161.09,161.045,161.07,1189299992.0
2008-01-10 15:16:00,161.075,161.085,161.07,161.075,807600000.0
2008-01-10 15:17:00,161.08,161.08,161.025,161.045,506100000.0
2008-01-10 15:18:00,161.04,161.065,161.04,161.05,521699999.0
2008-01-10 15:19:00,161.05,161.085,161.04,161.055,575499996.0
2008-01-10 15:20:00,161.055,161.075,161.035,161.05,951499997.0
2008-01-10 15:21:00,161.05,161.055,161.02,161.025,566400001.0
2008-01-10 15:22:00,161.03,161.05,161.02,161.035,688999999.0
2008-01-10 15:23:00,161.035,161.055,161.005,161.055,1071900001.0
2008-01-10 15:24:00,161.06,161.06,161.01,161.02,783800002.0
2008-01-10 15:25:00,161.02,161.08,161.02,161.06,714250002.0
2008-01-10 15:26:00,161.06,161.08,161.03,161.065,699400000.0
2008-01-10 15:27:00,161.06,161.065,161.005,161.005,756599998.0
2008-01-10 15:28:00,161.005,161.03,160.945,160.945,1058600002.0
2008-01-10 15:29:00,160.945,160.955,160.915,160.915,1274200003.0
2008-01-10 15:30:00,160.925,161.035,160.925,161.035,1546000005.0
2008-01-10 15:31:00,161.035,161.055,160.98,161.0,996300002.0
2008-01-10 15:32:00,161.005,161.005,160.94,160.98,787500002.0
2008-01-10 15:33:00,160.98,161.005,160.94,160.965,739899999.0
2008-01-10 15:34:00,160.955,160.965,160.87,160.88,1299099990.0
2008-01-10 15:35:00,160.88,160.88,160.71,160.715,1246800000.0
2008-01-10 15:36:00,160.71,160.77,160.7,160.735,1205100000.0
2008-01-10 15:37:00,160.735,160.79,160.725,160.79,942500001.0
2008-01-10 15:38:00,160.79,160.9,160.79,160.855,1010600002.0
2008-01-10 15:39:00,160.85,160.88,160.83,160.88,754399997.0
2008-01-10 15:40:00,160.88,160.955,160.865,160.9,615900000.0
2008-01-10 15:41:00,160.9,160.915,160.875,160.91,845400000.0
2008-01-10 15:42:00,160.91,160.91,160.83,160.84,623600000.0
2008-01-10 15:43:00,160.84,160.88,160.83,160.855,900800004.0
2008-01-10 15:44:00,160.855,160.86,160.83,160.855,508399999.0
2008-01-10 15:45:00,160.855,160.885,160.815,160.835,693500000.0
2008-01-10 15:46:00,160.835,160.86,160.83,160.84,1041699999.0
2008-01-10 15:47:00,160.845,160.855,160.83,160.835,786400001.0
2008-01-10 15:48:00,160.835,160.865,160.775,160.775,1510099995.0
2008-01-10 15:49:00,160.775,160.805,160.76,160.805,1086599998.0
2008-01-10 15:50:00,160.805,160.805,160.75,160.795,1253899997.0
2008-01-10 15:51:00,160.795,160.795,160.74,160.75,860099994.0
2008-01-10 15:52:00,160.75,160.775,160.725,160.725,433800000.0
2008-01-10 15:53:00,160.715,160.715,160.575,160.595,971099996.0
2008-01-10 15:54:00,160.595,160.645,160.595,160.625,908700001.0
2008-01-10 15:55:00,160.625,160.7,160.61,160.7,945699997.0
2008-01-10 15:56:00,160.695,160.705,160.645,160.66,549200002.0
2008-01-10 15:57:00,160.66,160.66,160.62,160.65,584999997.0
2008-01-10 15:58:00,160.65,160.735,160.65,160.715,728249999.0
2008-01-10 15:59:00,160.725,160.795,160.715,160.795,986499998.0
2008-01-10 16:00:00,160.805,160.815,160.775,160.79,669999999.0
2008-01-10 16:01:00,160.8,160.855,160.8,160.855,642499999.0
2008-01-10 16:02:00,160.855,160.855,160.835,160.835,451400000.0
2008-01-10 16:03:00,160.835,160.845,160.815,160.83,780600001.0
2008-01-10 16:04:00,160.835,160.885,160.82,160.885,690000002.0
2008-01-10 16:05:00,160.885,160.885,160.85,160.855,1008700001.0
2008-01-10 16:06:00,160.855,160.87,160.815,160.865,734099998.0
2008-01-10 16:07:00,160.865,160.865,160.805,160.805,706140001.0
2008-01-10 16:08:00,160.805,160.805,160.775,160.79,513000002.0
2008-01-10 16:09:00,160.79,160.805,160.765,160.775,875400003.0
2008-01-10 16:10:00,160.775,160.8,160.765,160.78,1038300008.0
2008-01-10 16:11:00,160.78,160.83,160.775,160.785,1081700007.0
2008-01-10 16:12:00,160.785,160.795,160.69,160.695,1182200002.0
2008-01-10 16:13:00,160.695,160.75,160.695,160.745,602999999.0
2008-01-10 16:14:00,160.75,160.77,160.715,160.77,417600000.0
2008-01-10 16:15:00,160.775,160.845,160.725,160.845,570900001.0
2008-01-10 16:16:00,160.845,160.845,160.795,160.835,1144099997.0
2008-01-10 16:17:00,160.835,160.875,160.835,160.865,749700002.0
2008-01-10 16:18:00,160.86,160.87,160.825,160.83,518700000.0
2008-01-10 16:19:00,160.825,160.86,160.82,160.845,355399999.0
2008-01-10 16:20:00,160.845,160.875,160.825,160.87,904899999.0
2008-01-10 16:21:00,160.865,160.87,160.835,160.835,411399996.0
2008-01-10 16:22:00,160.835,160.845,160.815,160.835,498399999.0
2008-01-10 16:23:00,160.84,160.88,160.725,160.745,1023000004.0
2008-01-10 16:24:00,160.745,160.9,160.725,160.875,838000001.0
2008-01-10 16:25:00,160.89,160.905,160.84,160.885,760499998.0
2008-01-10 16:26:00,160.885,160.895,160.835,160.835,939200005.0
2008-01-10 16:27:00,160.835,160.875,160.83,160.875,867500001.0
2008-01-10 16:28:00,160.875,160.885,160.845,160.865,670499998.0
2008-01-10 16:29:00,160.87,160.87,160.82,160.825,459100000.0
2008-01-10 16:30:00,160.825,160.835,160.785,160.835,673900001.0
2008-01-10 16:31:00,160.835,160.855,160.77,160.77,981099998.0
2008-01-10 16:32:00,160.77,160.805,160.75,160.805,860100002.0
2008-01-10 16:33:00,160.805,160.84,160.73,160.76,736600000.0
2008-01-10 16:34:00,160.76,160.815,160.755,160.775,625199999.0
2008-01-10 16:35:00,160.775,160.81,160.755,160.765,979699997.0
2008-01-10 16:36:00,160.765,160.83,160.765,160.82,797899999.0
2008-01-10 16:37:00,160.82,160.945,160.815,160.945,802300000.0
2008-01-10 16:38:00,160.945,161.015,160.915,161.015,695800000.0
2008-01-10 16:39:00,161.015,161.105,161.01,161.07,874300000.0
2008-01-10 16:40:00,161.075,161.135,161.07,161.125,1183600005.0
2008-01-10 16:41:00,161.125,161.17,161.11,161.13,1226700001.0
2008-01-10 16:42:00,161.12,161.13,161.06,161.085,1255300011.0
2008-01-10 16:43:00,161.085,161.145,161.045,161.14,1046100005.0
2008-01-10 16:44:00,161.14,161.15,161.12,161.15,1222299994.0
2008-01-10 16:45:00,161.15,161.195,161.11,161.175,2047100004.0
2008-01-10 16:46:00,161.17,161.17,161.06,161.15,1595600007.0
2008-01-10 16:47:00,161.15,161.22,161.12,161.185,1246300001.0
2008-01-10 16:48:00,161.18,161.255,161.18,161.255,1348299998.0
2008-01-10 16:49:00,161.245,161.355,161.245,161.355,881799998.0
2008-01-10 16:50:00,161.355,161.355,161.28,161.305,967599997.0
2008-01-10 16:51:00,161.305,161.325,161.265,161.295,922399998.0
2008-01-10 16:52:00,161.295,161.315,161.27,161.29,719399998.0
2008-01-10 16:53:00,161.29,161.33,161.265,161.275,714100001.0
2008-01-10 16:54:00,161.275,161.29,161.205,161.205,662900004.0
2008-01-10 16:55:00,161.205,161.24,161.175,161.23,645100001.0
2008-01-10 16:56:00,161.235,161.3,161.225,161.275,1019599998.0
2008-01-10 16:57:00,161.285,161.365,161.28,161.365,581000001.0
2008-01-10 16:58:00,161.36,161.42,161.355,161.42,926999998.0
2008-01-10 16:59:00,161.415,161.445,161.405,161.425,1082399996.0
2008-01-10 17:00:00,161.425,161.455,161.4,161.415,1177000002.0
2008-01-10 17:01:00,161.415,161.485,161.4,161.485,1226900002.0
2008-01-10 17:02:00,161.485,161.535,161.475,161.525,942399997.0
2008-01-10 17:03:00,161.525,161.83,161.51,161.805,1008500004.0
2008-01-10 17:04:00,161.805,161.825,161.74,161.75,531400000.0
2008-01-10 17:05:00,161.75,161.825,161.75,161.825,368499999.0
2008-01-10 17:06:00,161.825,161.825,161.745,161.755,386600000.0
2008-01-10 17:07:00,161.755,161.765,161.73,161.76,746500000.0
2008-01-10 17:08:00,161.76,161.765,161.685,161.685,423900000.0
2008-01-10 17:09:00,161.685,161.705,161.655,161.695,415900000.0
2008-01-10 17:10:00,161.705,161.725,161.675,161.705,301599999.0
2008-01-10 17:11:00,161.705,161.715,161.6,161.6,282400000.0
2008-01-10 17:12:00,161.6,161.61,161.575,161.61,363500000.0
2008-01-10 17:13:00,161.615,161.65,161.565,161.59,639199999.0
2008-01-10 17:14:00,161.59,161.655,161.565,161.655,944900004.0
2008-01-10 17:15:00,161.655,161.725,161.655,161.69,1239700000.0
2008-01-10 17:16:00,161.695,161.745,161.69,161.695,747900000.0
2008-01-10 17:17:00,161.695,161.695,161.655,161.655,658000000.0
2008-01-10 17:18:00,161.655,161.76,161.655,161.735,575300000.0
2008-01-10 17:19:00,161.73,161.745,161.7,161.715,898499995.0
2008-01-10 17:20:00,161.715,161.735,161.635,161.685,1770099992.0
2008-01-10 17:21:00,161.685,161.725,161.635,161.635,815100000.0
2008-01-10 17:22:00,161.635,161.685,161.6,161.685,828699999.0
2008-01-10 17:23:00,161.68,161.685,161.565,161.585,803000001.0
2008-01-10 17:24:00,161.575,161.635,161.575,161.615,1152899991.0
2008-01-10 17:25:00,161.625,161.625,161.515,161.555,1309200004.0
2008-01-10 17:26:00,161.565,161.565,161.355,161.355,1275000002.0
2008-01-10 17:27:00,161.365,161.395,161.31,161.315,1015999999.0
2008-01-10 17:28:00,161.315,161.32,161.235,161.275,715700000.0
2008-01-10 17:29:00,161.275,161.355,161.255,161.335,336400000.0
2008-01-10 17:30:00,161.335,161.395,161.295,161.37,1017699998.0
2008-01-10 17:31:00,161.365,161.435,161.365,161.42,916399999.0
2008-01-10 17:32:00,161.42,161.455,161.38,161.44,441099998.0
2008-01-10 17:33:00,161.44,161.485,161.42,161.485,592799999.0
2008-01-10 17:34:00,161.485,161.565,161.47,161.555,782800003.0
2008-01-10 17:35:00,161.555,161.575,161.51,161.525,641599999.0
2008-01-10 17:36:00,161.525,161.58,161.525,161.56,524850000.0
2008-01-10 17:37:00,161.56,161.56,161.48,161.51,745399999.0
2008-01-10 17:38:00,161.51,161.54,161.48,161.485,705500000.0
2008-01-10 17:39:00,161.49,161.525,161.49,161.495,641100002.0
2008-01-10 17:40:00,161.495,161.535,161.46,161.47,483200000.0
2008-01-10 17:41:00,161.47,161.485,161.41,161.41,426700000.0
2008-01-10 17:42:00,161.41,161.46,161.395,161.45,563899999.0
2008-01-10 17:43:00,161.445,161.49,161.445,161.485,188200000.0
2008-01-10 17:44:00,161.485,161.485,161.445,161.47,489900003.0
2008-01-10 17:45:00,161.465,161.47,161.425,161.465,790400006.0
2008-01-10 17:46:00,161.465,161.47,161.4,161.425,947199999.0
2008-01-10 17:47:00,161.425,161.44,161.355,161.37,743800002.0
2008-01-10 17:48:00,161.37,161.395,161.345,161.355,589599999.0
2008-01-10 17:49:00,161.355,161.355,161.315,161.32,476000000.0
2008-01-10 17:50:00,161.305,161.315,161.26,161.295,1343399992.0
2008-01-10 17:51:00,161.295,161.3,161.25,161.28,887399997.0
2008-01-10 17:52:00,161.28,161.35,161.28,161.35,581600000.0
2008-01-10 17:53:00,161.35,161.37,161.315,161.32,1019500000.0
2008-01-10 17:54:00,161.315,161.335,161.295,161.315,1072200000.0
2008-01-10 17:55:00,161.315,161.355,161.29,161.335,759300002.0
2008-01-10 17:56:00,161.32,161.345,161.315,161.335,810300001.0
2008-01-10 17:57:00,161.335,161.36,161.335,161.355,500500000.0
2008-01-10 17:58:00,161.355,161.365,161.33,161.36,780999999.0
2008-01-10 17:59:00,161.365,161.405,161.31,161.315,1025699999.0
2008-01-10 18:00:00,161.31,161.325,161.245,161.275,796799999.0
2008-01-10 18:01:00,161.275,161.295,161.25,161.255,640799996.0
2008-01-10 18:02:00,161.255,161.255,161.13,161.13,1474249996.0
2008-01-10 18:03:00,161.135,161.195,161.135,161.195,664699998.0
2008-01-10 18:04:00,161.205,161.21,161.16,161.19,616550000.0
2008-01-10 18:05:00,161.195,161.225,161.16,161.185,739300001.0
2008-01-10 18:06:00,161.185,161.185,161.145,161.15,372000000.0
2008-01-10 18:07:00,161.15,161.215,161.145,161.205,1051600001.0
2008-01-10 18:08:00,161.205,161.225,161.155,161.165,2027050008.0
2008-01-10 18:09:00,161.155,161.175,161.125,161.175,1436699999.0
2008-01-10 18:10:00,161.23,161.23,161.165,161.195,1639700003.0
2008-01-10 18:11:00,161.195,161.255,161.195,161.195,1281199998.0
2008-01-10 18:12:00,161.205,161.215,161.135,161.135,1545450001.0
2008-01-10 18:13:00,161.145,161.185,161.115,161.175,1256499999.0
2008-01-10 18:14:00,161.175,161.185,161.145,161.155,1721600006.0
2008-01-10 18:15:00,161.155,161.195,161.155,161.195,1613800003.0
2008-01-10 18:16:00,161.19,161.225,161.175,161.225,1312200003.0
2008-01-10 18:17:00,161.225,161.235,161.175,161.175,1232399999.0
2008-01-10 18:18:00,161.175,161.205,161.145,161.195,1942899974.0
2008-01-10 18:19:00,161.195,161.205,161.175,161.185,1412600005.0
2008-01-10 18:20:00,161.185,161.215,161.165,161.185,1777199988.0
2008-01-10 18:21:00,161.185,161.255,161.185,161.25,1205399997.0
2008-01-10 18:22:00,161.25,161.275,161.235,161.275,809600000.0
2008-01-10 18:23:00,161.265,161.275,161.25,161.26,910199999.0
2008-01-10 18:24:00,161.255,161.335,161.25,161.335,1036499992.0
2008-01-10 18:25:00,161.33,161.35,161.305,161.345,597200001.0
2008-01-10 18:26:00,161.345,161.36,161.31,161.325,474499998.0
2008-01-10 18:27:00,161.32,161.36,161.3,161.345,625300000.0
2008-01-10 18:28:00,161.345,161.365,161.27,161.285,269200000.0
2008-01-10 18:29:00,161.29,161.305,161.27,161.305,244000000.0
2008-01-10 18:30:00,161.305,161.32,161.245,161.245,332400000.0
2008-01-10 18:31:00,161.24,161.31,161.235,161.235,438300000.0
2008-01-10 18:32:00,161.235,161.25,161.225,161.25,288000000.0
2008-01-10 18:33:00,161.25,161.265,161.205,161.215,266200000.0
2008-01-10 18:34:00,161.215,161.275,161.215,161.275,134400000.0
2008-01-10 18:35:00,161.275,161.285,161.22,161.22,342700000.0
2008-01-10 18:36:00,161.22,161.275,161.22,161.255,268800000.0
2008-01-10 18:37:00,161.255,161.255,161.195,161.215,359199999.0
2008-01-10 18:38:00,161.215,161.25,161.215,161.215,192800000.0
2008-01-10 18:39:00,161.215,161.24,161.205,161.225,256000000.0
2008-01-10 18:40:00,161.225,161.245,161.19,161.22,714399999.0
2008-01-10 18:41:00,161.22,161.24,161.2,161.22,427500001.0
2008-01-10 18:42:00,161.225,161.24,161.21,161.235,502400002.0
2008-01-10 18:43:00,161.235,161.265,161.235,161.25,371200000.0
2008-01-10 18:44:00,161.25,161.28,161.215,161.23,373200000.0
2008-01-10 18:45:00,161.23,161.235,161.11,161.115,604099999.0
2008-01-10 18:46:00,161.12,161.13,161.105,161.115,675200000.0
2008-01-10 18:47:00,161.115,161.145,161.1,161.135,819649999.0
2008-01-10 18:48:00,161.13,161.175,161.13,161.175,1152200000.0
2008-01-10 18:49:00,161.175,161.225,161.175,161.21,1130000003.0
2008-01-10 18:50:00,161.21,161.275,161.19,161.265,1403300003.0
2008-01-10 18:51:00,161.26,161.265,161.225,161.245,905099999.0
2008-01-10 18:52:00,161.245,161.275,161.23,161.255,1268499995.0
2008-01-10 18:53:00,161.265,161.32,161.265,161.28,1294799994.0
2008-01-10 18:54:00,161.285,161.3,161.255,161.255,1061999998.0
2008-01-10 18:55:00,161.255,161.27,161.235,161.265,533899996.0
2008-01-10 18:56:00,161.265,161.265,161.2,161.21,954699995.0
2008-01-10 18:57:00,161.21,161.22,161.195,161.215,895899998.0
2008-01-10 18:58:00,161.22,161.245,161.21,161.235,1183399993.0
2008-01-10 18:59:00,161.235,161.235,161.195,161.215,896599996.0
2008-01-10 19:00:00,161.22,161.245,161.2,161.245,551000000.0
2008-01-10 19:01:00,161.245,161.305,161.245,161.305,379599999.0
2008-01-10 19:02:00,161.3,161.305,161.27,161.3,685799991.0
2008-01-10 19:03:00,161.3,161.32,161.285,161.31,714399997.0
2008-01-10 19:04:00,161.31,161.335,161.29,161.29,598400000.0
2008-01-10 19:05:00,161.29,161.305,161.285,161.295,743899995.0
2008-01-10 19:06:00,161.295,161.3,161.265,161.265,610400000.0
2008-01-10 19:07:00,161.265,161.275,161.235,161.235,448400000.0
2008-01-10 19:08:00,161.235,161.245,161.215,161.22,447200002.0
2008-01-10 19:09:00,161.22,161.335,161.215,161.325,628000000.0
2008-01-10 19:10:00,161.32,161.345,161.3,161.335,839299999.0
2008-01-10 19:11:00,161.335,161.34,161.315,161.315,780500000.0
2008-01-10 19:12:00,161.315,161.36,161.315,161.345,827099999.0
2008-01-10 19:13:00,161.345,161.355,161.34,161.345,641900002.0
2008-01-10 19:14:00,161.34,161.395,161.34,161.385,902900000.0
2008-01-10 19:15:00,161.385,161.395,161.37,161.395,821900000.0
2008-01-10 19:16:00,161.395,161.555,161.375,161.555,888299997.0
2008-01-10 19:17:00,161.555,161.775,161.555,161.755,769400000.0
2008-01-10 19:18:00,161.745,161.755,161.62,161.62,926300001.0
2008-01-10 19:19:00,161.62,161.625,161.54,161.545,559500000.0
2008-01-10 19:20:00,161.545,161.615,161.515,161.585,785899999.0
2008-01-10 19:21:00,161.585,161.675,161.585,161.665,806200000.0
2008-01-10 19:22:00,161.665,161.78,161.66,161.77,1293600003.0
2008-01-10 19:23:00,161.775,161.885,161.77,161.865,817299999.0
2008-01-10 19:24:00,161.865,161.895,161.84,161.855,1030340964.0
2008-01-10 19:25:00,161.855,161.855,161.735,161.735,644440963.0
2008-01-10 19:26:00,161.735,161.795,161.695,161.705,1017199997.0
2008-01-10 19:27:00,161.705,161.74,161.695,161.72,795300000.0
2008-01-10 19:28:00,161.72,161.72,161.615,161.625,817499995.0
2008-01-10 19:29:00,161.625,161.665,161.595,161.655,1020399996.0
2008-01-10 19:30:00,161.655,161.705,161.61,161.615,987700001.0
2008-01-10 19:31:00,161.615,161.705,161.615,161.655,897799999.0
2008-01-10 19:32:00,161.655,161.68,161.615,161.675,500300000.0
2008-01-10 19:33:00,161.675,161.71,161.585,161.615,790000002.0
2008-01-10 19:34:00,161.62,161.665,161.58,161.58,760900000.0
2008-01-10 19:35:00,161.585,161.655,161.585,161.635,921400000.0
2008-01-10 19:36:00,161.635,161.685,161.605,161.66,777349998.0
2008-01-10 19:37:00,161.66,161.695,161.63,161.685,1125199999.0
2008-01-10 19:38:00,161.685,161.715,161.655,161.675,1211200001.0
2008-01-10 19:39:00,161.685,161.695,161.485,161.555,916999999.0
2008-01-10 19:40:00,161.55,161.575,161.415,161.415,1252600001.0
2008-01-10 19:41:00,161.415,161.415,161.315,161.32,1110899998.0
2008-01-10 19:42:00,161.32,161.455,161.31,161.435,889000001.0
2008-01-10 19:43:00,161.41,161.495,161.405,161.475,896599999.0
2008-01-10 19:44:00,161.48,161.59,161.475,161.555,924399997.0
2008-01-10 19:45:00,161.555,161.565,161.395,161.395,751199999.0
2008-01-10 19:46:00,161.405,161.425,161.375,161.425,949299998.0
2008-01-10 19:47:00,161.425,161.475,161.42,161.455,935200000.0
2008-01-10 19:48:00,161.45,161.555,161.435,161.535,933100000.0
2008-01-10 19:49:00,161.52,161.545,161.465,161.52,860899998.0
2008-01-10 19:50:00,161.52,161.52,161.43,161.465,1206799998.0
2008-01-10 19:51:00,161.45,161.57,161.45,161.565,1060799999.0
2008-01-10 19:52:00,161.575,161.575,161.535,161.54,1053100006.0
2008-01-10 19:53:00,161.535,161.585,161.515,161.585,745500000.0
2008-01-10 19:54:00,161.58,161.655,161.56,161.615,1030600001.0
2008-01-10 19:55:00,161.605,161.625,161.575,161.615,1362700002.0
2008-01-10 19:56:00,161.615,161.685,161.59,161.685,1019999999.0
2008-01-10 19:57:00,161.685,161.805,161.655,161.8,1081699996.0
2008-01-10 19:58:00,161.8,161.835,161.745,161.755,900299999.0
2008-01-10 19:59:00,161.755,161.755,161.66,161.715,554800000.0
2008-01-10 20:00:00,161.71,161.735,161.615,161.625,536400000.0
2008-01-10 20:01:00,161.625,161.685,161.615,161.665,1139899998.0
2008-01-10 20:02:00,161.67,161.7,161.605,161.655,918900005.0
2008-01-10 20:03:00,161.655,161.755,161.655,161.74,497200001.0
2008-01-10 20:04:00,161.74,161.8,161.725,161.745,434600000.0
2008-01-10 20:05:00,161.735,161.845,161.735,161.805,699300000.0
2008-01-10 20:06:00,161.815,161.835,161.7,161.785,1109799998.0
2008-01-10 20:07:00,161.805,161.805,161.745,161.775,928200000.0
2008-01-10 20:08:00,161.77,161.77,161.675,161.675,765800001.0
2008-01-10 20:09:00,161.675,161.685,161.625,161.63,877499999.0
2008-01-10 20:10:00,161.635,161.665,161.595,161.6,638600000.0
2008-01-10 20:11:00,161.6,161.645,161.595,161.615,577700000.0
2008-01-10 20:12:00,161.61,161.625,161.545,161.625,822099999.0
2008-01-10 20:13:00,161.62,161.715,161.6,161.715,616500000.0
2008-01-10 20:14:00,161.715,161.725,161.635,161.685,825800000.0
2008-01-10 20:15:00,161.695,161.775,161.675,161.675,869400000.0
2008-01-10 20:16:00,161.675,161.72,161.625,161.63,879800003.0
2008-01-10 20:17:00,161.63,161.705,161.615,161.655,779800000.0
2008-01-10 20:18:00,161.655,161.725,161.64,161.725,594100000.0
2008-01-10 20:19:00,161.715,161.725,161.655,161.725,847299998.0
2008-01-10 20:20:00,161.725,161.795,161.725,161.745,1091299992.0
2008-01-10 20:21:00,161.745,161.75,161.665,161.665,692499999.0
2008-01-10 20:22:00,161.665,161.735,161.665,161.735,568800000.0
2008-01-10 20:23:00,161.735,161.765,161.695,161.765,1149199995.0
2008-01-10 20:24:00,161.765,161.765,161.685,161.715,789900001.0
2008-01-10 20:25:00,161.715,161.725,161.67,161.715,906599999.0
2008-01-10 20:26:00,161.715,161.725,161.675,161.705,702100000.0
2008-01-10 20:27:00,161.705,161.775,161.685,161.775,889899998.0
2008-01-10 20:28:00,161.775,161.805,161.74,161.795,1119199995.0
2008-01-10 20:29:00,161.795,161.855,161.765,161.785,1539300001.0
2008-01-10 20:30:00,161.785,161.815,161.785,161.805,802349999.0
2008-01-10 20:31:00,161.805,161.825,161.755,161.775,767900000.0
2008-01-10 20:32:00,161.775,161.775,161.725,161.725,876799998.0
2008-01-10 20:33:00,161.725,161.745,161.715,161.745,960199999.0
2008-01-10 20:34:00,161.735,161.735,161.665,161.69,1180100004.0
2008-01-10 20:35:00,161.695,161.695,161.635,161.655,465100000.0
2008-01-10 20:36:00,161.655,161.655,161.515,161.525,809999999.0
2008-01-10 20:37:00,161.525,161.635,161.525,161.635,891700001.0
2008-01-10 20:38:00,161.625,161.725,161.62,161.705,898300001.0
2008-01-10 20:39:00,161.705,161.705,161.625,161.655,1036650001.0
2008-01-10 20:40:00,161.655,161.655,161.605,161.625,1490499996.0
2008-01-10 20:41:00,161.615,161.655,161.57,161.585,1154700003.0
2008-01-10 20:42:00,161.58,161.645,161.57,161.645,597999998.0
2008-01-10 20:43:00,161.645,161.785,161.645,161.785,612900000.0
2008-01-10 20:44:00,161.775,161.785,161.725,161.745,889100000.0
2008-01-10 20:45:00,161.74,161.745,161.685,161.725,1231900012.0
2008-01-10 20:46:00,161.725,161.725,161.64,161.655,1531699992.0
2008-01-10 20:47:00,161.665,161.785,161.655,161.74,698900002.0
2008-01-10 20:48:00,161.74,161.755,161.665,161.735,743800000.0
2008-01-10 20:49:00,161.725,161.775,161.715,161.765,749600002.0
2008-01-10 20:50:00,161.765,161.775,161.695,161.705,751599999.0
2008-01-10 20:51:00,161.705,161.705,161.585,161.585,648500000.0
2008-01-10 20:52:00,161.585,161.595,161.555,161.575,740800000.0
2008-01-10 20:53:00,161.575,161.575,161.535,161.545,1030025598.0
2008-01-10 20:54:00,161.545,161.635,161.535,161.585,884999999.0
2008-01-10 20:55:00,161.585,161.625,161.585,161.6,889999996.0
2008-01-10 20:56:00,161.6,161.605,161.555,161.595,615500000.0
2008-01-10 20:57:00,161.595,161.595,161.515,161.575,909700001.0
2008-01-10 20:58:00,161.575,161.715,161.565,161.695,1074300000.0
2008-01-10 20:59:00,161.695,161.715,161.66,161.695,778799999.0
2008-01-10 21:00:00,161.695,161.725,161.645,161.655,980499997.0
2008-01-10 21:01:00,161.65,161.745,161.65,161.685,705899998.0
2008-01-10 21:02:00,161.685,161.695,161.635,161.695,722299995.0
2008-01-10 21:03:00,161.685,161.695,161.635,161.675,537099999.0
2008-01-10 21:04:00,161.675,161.675,161.605,161.605,408400000.0
2008-01-10 21:05:00,161.605,161.685,161.605,161.665,434399999.0
2008-01-10 21:06:00,161.665,161.665,161.59,161.605,706699999.0
2008-01-10 21:07:00,161.595,161.635,161.595,161.625,445200003.0
2008-01-10 21:08:00,161.635,161.635,161.56,161.56,725900003.0
2008-01-10 21:09:00,161.555,161.625,161.545,161.585,487699999.0
2008-01-10 21:10:00,161.595,161.655,161.595,161.62,469100000.0
2008-01-10 21:11:00,161.62,161.635,161.595,161.615,567099998.0
2008-01-10 21:12:00,161.615,161.645,161.585,161.635,611499999.0
2008-01-10 21:13:00,161.625,161.655,161.605,161.625,558900001.0
2008-01-10 21:14:00,161.635,161.635,161.545,161.605,796199998.0
2008-01-10 21:15:00,161.605,161.665,161.545,161.655,639999996.0
2008-01-10 21:16:00,161.645,161.805,161.645,161.775,764399998.0
2008-01-10 21:17:00,161.775,161.825,161.705,161.715,986600001.0
2008-01-10 21:18:00,161.705,161.805,161.665,161.805,609100000.0
2008-01-10 21:19:00,161.805,161.825,161.785,161.815,582400000.0
2008-01-10 21:20:00,161.815,161.845,161.785,161.845,411500000.0
2008-01-10 21:21:00,161.845,161.845,161.73,161.765,1124399999.0
2008-01-10 21:22:00,161.765,161.785,161.725,161.775,536700001.0
2008-01-10 21:23:00,161.76,161.785,161.735,161.785,647400001.0
2008-01-10 21:24:00,161.785,161.785,161.72,161.76,885400001.0
2008-01-10 21:25:00,161.775,161.805,161.725,161.755,697900000.0
2008-01-10 21:26:00,161.755,161.805,161.715,161.715,680100000.0
2008-01-10 21:27:00,161.725,161.765,161.715,161.765,1096699999.0
2008-01-10 21:28:00,161.765,161.765,161.705,161.705,1000199994.0
2008-01-10 21:29:00,161.705,161.73,161.685,161.725,757200001.0
2008-01-10 21:30:00,161.725,161.78,161.715,161.775,648699996.0
2008-01-10 21:31:00,161.78,161.78,161.725,161.775,858199999.0
2008-01-10 21:32:00,161.775,161.78,161.715,161.715,628200000.0
2008-01-10 21:33:00,161.715,161.76,161.71,161.74,603500000.0
2008-01-10 21:34:00,161.74,161.78,161.74,161.74,659800000.0
2008-01-10 21:35:00,161.74,161.785,161.72,161.77,842300000.0
2008-01-10 21:36:00,161.77,161.82,161.77,161.795,700800000.0
2008-01-10 21:37:00,161.8,161.85,161.8,161.805,857600000.0
2008-01-10 21:38:00,161.805,161.85,161.8,161.825,942299999.0
2008-01-10 21:39:00,161.83,161.88,161.82,161.86,704500000.0
2008-01-10 21:40:00,161.855,161.88,161.845,161.87,909599999.0
2008-01-10 21:41:00,161.87,161.88,161.85,161.86,705100000.0
2008-01-10 21:42:00,161.86,161.88,161.84,161.85,741400000.0
2008-01-10 21:43:00,161.85,161.89,161.85,161.865,996100000.0
2008-01-10 21:44:00,161.865,161.895,161.86,161.86,696799999.0
2008-01-10 21:45:00,161.86,161.875,161.845,161.85,525400000.0
2008-01-10 21:46:00,161.85,161.87,161.84,161.85,622100000.0
2008-01-10 21:47:00,161.85,161.88,161.845,161.845,670400000.0
2008-01-10 21:48:00,161.85,161.87,161.845,161.865,508000000.0
2008-01-10 21:49:00,161.87,161.9,161.85,161.875,857000000.0
2008-01-10 21:50:00,161.875,161.92,161.87,161.88,734800000.0
2008-01-10 21:51:00,161.88,161.935,161.88,161.92,765500000.0
2008-01-10 21:52:00,161.92,161.92,161.9,161.91,682900000.0
2008-01-10 21:53:00,161.91,161.94,161.895,161.94,655300000.0
2008-01-10 21:54:00,161.94,161.95,161.92,161.95,691600000.0
2008-01-10 21:55:00,161.95,161.98,161.95,161.97,726200000.0
2008-01-10 21:56:00,161.97,162.0,161.96,162.0,603100000.0
2008-01-10 21:57:00,162.0,162.065,162.0,162.065,838100000.0
2008-01-10 21:58:00,162.06,162.09,162.025,162.08,852000000.0
2008-01-10 21:59:00,162.08,162.09,162.03,162.035,951500000.0
2008-01-10 22:00:00,162.035,162.055,162.015,162.03,705100002.0
2008-01-10 22:01:00,162.03,162.06,162.015,162.04,528899999.0
2008-01-10 22:02:00,162.04,162.045,161.99,162.0,395600000.0
2008-01-10 22:03:00,162.0,162.03,161.995,162.03,358800000.0
2008-01-10 22:04:00,162.03,162.04,162.0,162.03,450700000.0
2008-01-10 22:05:00,162.03,162.065,162.015,162.065,609899996.0
2008-01-10 22:06:00,162.065,162.09,162.06,162.065,422100000.0
2008-01-10 22:07:00,162.065,162.16,162.065,162.13,546700000.0
2008-01-10 22:08:00,162.13,162.18,162.13,162.15,310000000.0
2008-01-10 22:09:00,162.15,162.185,162.145,162.18,721000000.0
2008-01-10 22:10:00,162.19,162.19,162.145,162.16,934500002.0
2008-01-10 22:11:00,162.17,162.18,162.155,162.16,478000000.0
2008-01-10 22:12:00,162.155,162.18,162.155,162.155,380700000.0
2008-01-10 22:13:00,162.16,162.16,162.11,162.11,572100000.0
2008-01-10 22:14:00,162.11,162.165,162.11,162.15,486700000.0
2008-01-10 22:15:00,162.15,162.15,162.095,162.095,471800003.0
2008-01-10 22:16:00,162.09,162.105,162.065,162.065,464700000.0
2008-01-10 22:17:00,162.065,162.07,162.045,162.045,392399998.0
2008-01-10 22:18:00,162.045,162.07,162.045,162.06,235800000.0
2008-01-10 22:19:00,162.06,162.065,162.04,162.06,181700000.0
2008-01-10 22:20:00,162.06,162.115,162.06,162.095,295900000.0
2008-01-10 22:21:00,162.095,162.12,162.09,162.11,244100000.0
2008-01-10 22:22:00,162.11,162.11,162.065,162.08,560100000.0
2008-01-10 22:23:00,162.08,162.12,162.075,162.105,360600000.0
2008-01-10 22:24:00,162.105,162.115,162.07,162.08,399000000.0
2008-01-10 22:25:00,162.08,162.1,162.065,162.07,506600000.0
2008-01-10 22:26:00,162.07,162.12,162.06,162.11,618099999.0
2008-01-10 22:27:00,162.11,162.12,162.09,162.09,443000000.0
2008-01-10 22:28:00,162.09,162.13,162.075,162.13,421600000.0
2008-01-10 22:29:00,162.13,162.13,162.09,162.1,361000000.0
2008-01-10 22:30:00,162.105,162.145,162.105,162.125,369700001.0
2008-01-10 22:31:00,162.125,162.16,162.12,162.12,271400000.0
2008-01-10 22:32:00,162.12,162.15,162.115,162.13,342000001.0
2008-01-10 22:33:00,162.13,162.15,162.13,162.14,237100000.0
2008-01-10 22:34:00,162.14,162.18,162.14,162.17,430299997.0
2008-01-10 22:35:00,162.17,162.17,162.115,162.135,339100000.0
2008-01-10 22:36:00,162.135,162.16,162.125,162.16,331500000.0
2008-01-10 22:37:00,162.16,162.16,162.13,162.15,317200000.0
2008-01-10 22:38:00,162.15,162.17,162.13,162.135,410500000.0
2008-01-10 22:39:00,162.135,162.17,162.135,162.17,253600000.0
2008-01-10 22:40:00,162.17,162.175,162.145,162.145,252700000.0
2008-01-10 22:41:00,162.145,162.16,162.125,162.125,270600000.0
2008-01-10 22:42:00,162.125,162.125,162.085,162.1,228100000.0
2008-01-10 22:43:00,162.1,162.11,162.09,162.1,175800000.0
2008-01-10 22:44:00,162.1,162.1,162.055,162.06,350200000.0
2008-01-10 22:45:00,162.065,162.075,162.06,162.06,146900000.0
2008-01-10 22:46:00,162.06,162.065,162.01,162.02,396900001.0
2008-01-10 22:47:00,162.02,162.035,162.015,162.015,304600000.0
2008-01-10 22:48:00,162.015,162.055,162.015,162.055,304200000.0
2008-01-10 22:49:00,162.055,162.06,162.03,162.05,261400000.0
2008-01-10 22:50:00,162.05,162.05,162.015,162.025,230800000.0
2008-01-10 22:51:00,162.025,162.045,162.0,162.01,263300000.0
2008-01-10 22:52:00,162.0,162.01,161.96,161.965,191800000.0
2008-01-10 22:53:00,161.965,162.005,161.965,161.985,178700000.0
2008-01-10 22:54:00,161.985,162.025,161.985,161.995,273700000.0
2008-01-10 22:55:00,162.005,162.025,161.995,162.0,235300000.0
2008-01-10 22:56:00,162.0,162.0,161.98,161.99,141900000.0
2008-01-10 22:57:00,161.99,162.025,161.99,162.025,111400000.0
2008-01-10 22:58:00,162.025,162.03,162.005,162.005,188200000.0
2008-01-10 22:59:00,162.005,162.02,161.995,162.0,206000000.0
2008-01-10 23:00:00,162.005,162.02,161.98,161.98,257500000.0
2008-01-10 23:01:00,161.985,162.025,161.965,162.025,296200000.0
2008-01-10 23:02:00,162.02,162.025,161.98,162.0,298600000.0
2008-01-10 23:03:00,162.0,162.005,161.98,162.005,147200000.0
2008-01-10 23:04:00,162.005,162.015,162.0,162.005,77800000.0
2008-01-10 23:05:00,162.005,162.005,161.985,161.995,231300000.0
2008-01-10 23:06:00,162.0,162.01,161.995,162.0,305700000.0
2008-01-10 23:07:00,162.0,162.0,161.985,161.99,187000000.0
2008-01-10 23:08:00,161.99,161.99,161.97,161.975,210000000.0
2008-01-10 23:09:00,161.975,161.985,161.965,161.975,294100000.0
2008-01-10 23:10:00,161.975,161.98,161.885,161.885,222600000.0
2008-01-10 23:11:00,161.885,162.0,161.87,161.985,546400000.0
2008-01-10 23:12:00,161.99,162.0,161.97,161.97,263500000.0
2008-01-10 23:13:00,161.97,162.02,161.97,161.99,372000000.0
2008-01-10 23:14:00,161.99,162.0,161.945,161.95,228400000.0
2008-01-10 23:15:00,161.95,161.98,161.925,161.96,198100000.0
2008-01-10 23:16:00,161.96,161.98,161.96,161.98,101600000.0
2008-01-10 23:17:00,161.98,161.98,161.96,161.96,113600000.0
2008-01-10 23:18:00,161.96,161.98,161.95,161.97,192800000.0
2008-01-10 23:19:00,161.97,161.99,161.97,161.98,209200000.0
2008-01-10 23:20:00,161.98,162.0,161.98,161.99,372100000.0
2008-01-10 23:21:00,161.995,162.0,161.96,161.98,264100000.0
2008-01-10 23:22:00,161.98,161.98,161.975,161.98,143300000.0
2008-01-10 23:23:00,161.975,161.98,161.955,161.955,327800000.0
2008-01-10 23:24:00,161.955,161.97,161.955,161.96,432900002.0
2008-01-10 23:25:00,161.96,161.97,161.96,161.97,253200000.0
2008-01-10 23:26:00,161.97,161.97,161.915,161.92,404900000.0
2008-01-10 23:27:00,161.92,161.93,161.915,161.93,310100000.0
2008-01-10 23:28:00,161.93,161.94,161.925,161.93,179700000.0
2008-01-10 23:29:00,161.93,161.94,161.92,161.925,252200000.0
2008-01-10 23:30:00,161.925,161.93,161.915,161.925,313000000.0
2008-01-10 23:31:00,161.925,161.94,161.925,161.94,491000000.0
2008-01-10 23:32:00,161.94,161.945,161.92,161.94,264800000.0
2008-01-10 23:33:00,161.94,161.955,161.94,161.955,298400000.0
2008-01-10 23:34:00,161.95,161.985,161.95,161.98,425900000.0
2008-01-10 23:35:00,161.98,161.98,161.975,161.98,308400000.0
2008-01-10 23:36:00,161.98,161.98,161.97,161.97,213600000.0
2008-01-10 23:37:00,161.97,161.975,161.97,161.97,79700000.0
2008-01-10 23:38:00,161.97,161.975,161.96,161.965,148800000.0
2008-01-10 23:39:00,161.965,161.965,161.955,161.955,76000000.0
2008-01-10 23:40:00,161.955,161.98,161.945,161.965,216600000.0
2008-01-10 23:41:00,161.965,161.97,161.96,161.97,152800000.0
2008-01-10 23:42:00,161.97,161.97,161.95,161.96,178400000.0
2008-01-10 23:43:00,161.96,161.97,161.96,161.97,176800000.0
2008-01-10 23:44:00,161.97,161.97,161.96,161.96,337600000.0
2008-01-10 23:45:00,161.96,161.96,161.95,161.95,104800000.0
2008-01-10 23:46:00,161.95,161.95,161.935,161.935,68800000.0
2008-01-10 23:47:00,161.94,161.94,161.895,161.91,336300002.0
2008-01-10 23:48:00,161.91,161.92,161.91,161.92,91300000.0
2008-01-10 23:49:00,161.915,161.92,161.9,161.9,123500000.0
2008-01-10 23:50:00,161.9,161.9,161.895,161.9,180800000.0
2008-01-10 23:51:00,161.9,161.9,161.875,161.88,211000000.0
2008-01-10 23:52:00,161.885,161.9,161.88,161.9,116700000.0
2008-01-10 23:53:00,161.9,161.9,161.88,161.88,140000000.0
2008-01-10 23:54:00,161.88,161.89,161.87,161.88,177400003.0
2008-01-10 23:55:00,161.88,161.885,161.86,161.875,147600000.0
2008-01-10 23:56:00,161.875,161.875,161.855,161.875,88700000.0
2008-01-10 23:57:00,161.875,161.875,161.86,161.865,205900000.0
2008-01-10 23:58:00,161.855,161.865,161.85,161.855,214000000.0
2008-01-10 23:59:00,161.855,161.855,161.84,161.855,73800000.0
2008-01-11 00:00:00,161.835,161.85,161.835,161.85,160700000.0
2008-01-11 00:01:00,161.86,161.86,161.85,161.85,101900000.0
2008-01-11 00:02:00,162.07,162.07,162.06,162.06,42100000.0
2008-01-11 00:03:00,161.85,161.85,161.85,161.85,42100000.0
2008-01-11 00:04:00,161.85,161.85,161.85,161.85,76000000.0
2008-01-11 00:05:00,161.82,161.85,161.82,161.85,171900000.0
2008-01-11 00:06:00,161.84,161.85,161.82,161.82,395000000.0
2008-01-11 00:07:00,161.82,161.83,161.81,161.81,267500000.0
2008-01-11 00:08:00,161.775,161.88,161.775,161.88,234700000.0
2008-01-11 00:09:00,161.88,161.89,161.87,161.88,176000000.0
2008-01-11 00:10:00,161.88,161.91,161.88,161.91,209300000.0
2008-01-11 00:11:00,161.91,161.91,161.89,161.89,169500000.0
2008-01-11 00:12:00,161.9,161.9,161.89,161.9,120600000.0
2008-01-11 00:13:00,161.9,161.9,161.835,161.835,138800000.0
2008-01-11 00:14:00,161.835,161.9,161.835,161.87,124000000.0
2008-01-11 00:15:00,161.87,161.87,161.85,161.86,240300000.0
2008-01-11 00:16:00,161.86,161.86,161.84,161.84,117100000.0
2008-01-11 00:17:00,161.85,161.86,161.85,161.86,140600000.0
2008-01-11 00:18:00,161.86,161.91,161.86,161.91,266300000.0
2008-01-11 00:19:00,161.91,161.92,161.89,161.89,169700000.0
2008-01-11 00:20:00,161.89,161.92,161.89,161.91,183600000.0
2008-01-11 00:21:00,161.91,161.91,161.89,161.9,156500000.0
2008-01-11 00:22:00,161.9,161.92,161.9,161.9,122500000.0
2008-01-11 00:23:00,161.89,161.89,161.89,161.89,61600000.0
2008-01-11 00:24:00,161.89,161.9,161.855,161.89,100900000.0
2008-01-11 00:25:00,161.89,161.89,161.87,161.87,94500000.0
2008-01-11 00:26:00,161.87,161.9,161.86,161.9,197900000.0
2008-01-11 00:27:00,161.9,161.9,161.87,161.89,170400000.0
2008-01-11 00:28:00,161.89,161.89,161.855,161.88,85800000.0
2008-01-11 00:29:00,161.89,161.91,161.88,161.89,124600000.0
2008-01-11 00:30:00,161.89,161.89,161.85,161.88,145600000.0
2008-01-11 00:31:00,161.88,161.9,161.845,161.85,294899999.0
2008-01-11 00:32:00,161.85,161.9,161.85,161.9,183900000.0
2008-01-11 00:33:00,161.9,161.92,161.9,161.92,142000000.0
2008-01-11 00:34:00,161.92,161.92,161.92,161.92,27200000.0
2008-01-11 00:35:00,161.92,161.92,161.9,161.91,96500000.0
2008-01-11 00:36:00,161.91,161.93,161.88,161.93,49300000.0
2008-01-11 00:37:00,161.93,161.96,161.925,161.96,176300000.0
2008-01-11 00:38:00,161.96,161.96,161.94,161.95,89000000.0
2008-01-11 00:39:00,161.94,161.95,161.94,161.945,159900000.0
2008-01-11 00:40:00,161.945,161.97,161.945,161.97,101300000.0
2008-01-11 00:41:00,161.965,161.98,161.96,161.98,101500000.0
2008-01-11 00:42:00,161.98,161.98,161.955,161.965,202100000.0
2008-01-11 00:43:00,161.965,161.965,161.96,161.96,118800000.0
2008-01-11 00:44:00,161.96,161.97,161.96,161.97,156000000.0
2008-01-11 00:45:00,161.97,161.97,161.96,161.965,186700000.0
2008-01-11 00:46:00,161.965,161.97,161.96,161.96,188400000.0
2008-01-11 00:47:00,161.96,161.96,161.955,161.955,185900000.0
2008-01-11 00:48:00,161.96,161.965,161.955,161.96,207000000.0
2008-01-11 00:49:00,161.96,161.96,161.96,161.96,112800000.0
2008-01-11 00:50:00,161.96,161.96,161.94,161.96,264400000.0
2008-01-11 00:51:00,161.96,161.96,161.96,161.96,42400000.0
2008-01-11 00:52:00,161.96,161.96,161.945,161.96,65600000.0
2008-01-11 00:53:00,161.96,161.96,161.96,161.96,33600000.0
2008-01-11 00:54:00,161.96,161.97,161.96,161.97,212600000.0
2008-01-11 00:55:00,161.97,162.025,161.97,161.99,379099998.0
2008-01-11 00:56:00,161.995,162.06,161.99,162.05,194100000.0
2008-01-11 00:57:00,162.05,162.06,162.05,162.05,199900000.0
2008-01-11 00:58:00,162.05,162.05,162.05,162.05,280800000.0
2008-01-11 00:59:00,162.05,162.07,162.04,162.06,286900000.0
2008-01-11 01:00:00,162.055,162.07,162.05,162.06,403500000.0
2008-01-11 01:01:00,162.055,162.07,162.055,162.07,209300000.0
2008-01-11 01:02:00,162.07,162.07,162.05,162.065,239799996.0
2008-01-11 01:03:00,162.07,162.07,162.06,162.07,141700000.0
2008-01-11 01:04:00,162.07,162.08,162.065,162.07,251100000.0
2008-01-11 01:05:00,162.065,162.07,162.06,162.07,190600000.0
2008-01-11 01:06:00,162.07,162.07,162.055,162.06,212700000.0
2008-01-11 01:07:00,162.06,162.07,162.05,162.05,177500000.0
2008-01-11 01:08:00,162.05,162.1,162.05,162.08,336500000.0
2008-01-11 01:09:00,162.09,162.1,162.09,162.09,250400000.0
2008-01-11 01:10:00,162.09,162.12,162.085,162.12,397500000.0
2008-01-11 01:11:00,162.12,162.15,162.12,162.14,356900000.0
2008-01-11 01:12:00,162.14,162.15,162.13,162.13,262400000.0
2008-01-11 01:13:00,162.13,162.16,162.13,162.15,459999999.0
2008-01-11 01:14:00,162.16,162.16,162.14,162.14,514300000.0
2008-01-11 01:15:00,162.14,162.17,162.135,162.15,436100000.0
2008-01-11 01:16:00,162.15,162.155,162.11,162.115,413700000.0
2008-01-11 01:17:00,162.11,162.12,162.11,162.12,90600000.0
2008-01-11 01:18:00,162.12,162.12,162.11,162.115,146700000.0
2008-01-11 01:19:00,162.115,162.115,162.06,162.085,177200000.0
2008-01-11 01:20:00,162.085,162.085,162.075,162.085,66700000.0
2008-01-11 01:21:00,162.085,162.105,162.085,162.105,48400000.0
2008-01-11 01:22:00,162.105,162.125,162.105,162.125,103400000.0
2008-01-11 01:23:00,162.125,162.125,162.12,162.12,160800000.0
2008-01-11 01:24:00,162.12,162.13,162.11,162.12,232599995.0
2008-01-11 01:25:00,162.125,162.165,162.12,162.135,426300000.0
2008-01-11 01:26:00,162.135,162.155,162.11,162.145,516700000.0
2008-01-11 01:27:00,162.145,162.155,162.13,162.155,172100000.0
2008-01-11 01:28:00,162.155,162.16,162.15,162.16,124500000.0
2008-01-11 01:29:00,162.15,162.17,162.14,162.17,243599999.0
2008-01-11 01:30:00,162.17,162.19,162.165,162.185,282800000.0
2008-01-11 01:31:00,162.18,162.19,162.18,162.18,154600000.0
2008-01-11 01:32:00,162.185,162.235,162.18,162.205,370300000.0
2008-01-11 01:33:00,162.205,162.23,162.205,162.225,171500000.0
2008-01-11 01:34:00,162.225,162.25,162.215,162.245,170400000.0
2008-01-11 01:35:00,162.245,162.255,162.21,162.23,225100000.0
2008-01-11 01:36:00,162.23,162.24,162.22,162.23,149600000.0
2008-01-11 01:37:00,162.23,162.25,162.23,162.245,287200000.0
2008-01-11 01:38:00,162.245,162.255,162.245,162.245,211600000.0
2008-01-11 01:39:00,162.245,162.255,162.24,162.245,137100000.0
2008-01-11 01:40:00,162.245,162.255,162.235,162.245,226100000.0
2008-01-11 01:41:00,162.24,162.25,162.23,162.25,217300006.0
2008-01-11 01:42:00,162.24,162.265,162.24,162.245,176000000.0
2008-01-11 01:43:00,162.245,162.245,162.21,162.215,303200000.0
2008-01-11 01:44:00,162.215,162.225,162.21,162.215,125700000.0
2008-01-11 01:45:00,162.215,162.255,162.215,162.23,176700000.0
2008-01-11 01:46:00,162.23,162.24,162.22,162.235,159499999.0
2008-01-11 01:47:00,162.235,162.255,162.225,162.245,383400000.0
2008-01-11 01:48:00,162.245,162.245,162.22,162.225,159000000.0
2008-01-11 01:49:00,162.225,162.235,162.225,162.225,88400000.0
2008-01-11 01:50:00,162.225,162.25,162.225,162.25,237200000.0
2008-01-11 01:51:00,162.255,162.265,162.255,162.265,156000000.0
2008-01-11 01:52:00,162.265,162.275,162.255,162.275,263700000.0
2008-01-11 01:53:00,162.275,162.28,162.255,162.265,420800000.0
2008-01-11 01:54:00,162.265,162.28,162.255,162.275,198800000.0
2008-01-11 01:55:00,162.275,162.275,162.265,162.265,97900000.0
2008-01-11 01:56:00,162.265,162.265,162.215,162.235,231500000.0
2008-01-11 01:57:00,162.24,162.24,162.205,162.22,301600000.0
2008-01-11 01:58:00,162.225,162.225,162.21,162.215,156599999.0
2008-01-11 01:59:00,162.215,162.225,162.215,162.22,101600000.0
2008-01-11 02:00:00,162.22,162.275,162.22,162.265,192700000.0
2008-01-11 02:01:00,162.265,162.27,162.25,162.255,244700000.0
2008-01-11 02:02:00,162.26,162.26,162.255,162.255,75700000.0
2008-01-11 02:03:00,162.255,162.26,162.22,162.22,256900000.0
2008-01-11 02:04:00,162.215,162.215,162.175,162.18,449199996.0
2008-01-11 02:05:00,162.18,162.18,162.135,162.155,539500000.0
2008-01-11 02:06:00,162.155,162.165,162.15,162.155,411000000.0
2008-01-11 02:07:00,162.15,162.165,162.145,162.145,196100000.0
2008-01-11 02:08:00,162.145,162.165,162.14,162.15,327500000.0
2008-01-11 02:09:00,162.14,162.155,162.125,162.135,228500000.0
2008-01-11 02:10:00,162.135,162.135,162.11,162.11,173400000.0
2008-01-11 02:11:00,162.115,162.115,162.075,162.075,160400000.0
2008-01-11 02:12:00,162.075,162.085,162.045,162.045,218600000.0
2008-01-11 02:13:00,162.055,162.075,162.05,162.065,240700000.0
2008-01-11 02:14:00,162.065,162.08,162.055,162.055,169400000.0
2008-01-11 02:15:00,162.05,162.055,162.02,162.02,232300000.0
2008-01-11 02:16:00,162.025,162.085,162.02,162.075,447300000.0
2008-01-11 02:17:00,162.075,162.135,162.065,162.12,339300000.0
2008-01-11 02:18:00,162.12,162.125,162.1,162.115,264100000.0
2008-01-11 02:19:00,162.105,162.135,162.1,162.125,231100000.0
2008-01-11 02:20:00,162.125,162.14,162.12,162.135,294500000.0
2008-01-11 02:21:00,162.14,162.16,162.115,162.155,489200000.0
2008-01-11 02:22:00,162.155,162.185,162.15,162.165,292200000.0
2008-01-11 02:23:00,162.165,162.165,162.115,162.145,559500000.0
2008-01-11 02:24:00,162.145,162.155,162.13,162.135,345200000.0
2008-01-11 02:25:00,162.135,162.145,162.135,162.135,309100000.0
2008-01-11 02:26:00,162.135,162.155,162.125,162.145,164000000.0
2008-01-11 02:27:00,162.145,162.145,162.135,162.135,355100000.0
2008-01-11 02:28:00,162.135,162.145,162.135,162.145,282000000.0
2008-01-11 02:29:00,162.145,162.155,162.13,162.14,197300000.0
2008-01-11 02:30:00,162.14,162.165,162.135,162.145,251000000.0
2008-01-11 02:31:00,162.15,162.195,162.145,162.195,356900000.0
2008-01-11 02:32:00,162.195,162.225,162.19,162.215,349000000.0
2008-01-11 02:33:00,162.215,162.235,162.215,162.225,190700000.0
2008-01-11 02:34:00,162.225,162.24,162.215,162.215,379200001.0
2008-01-11 02:35:00,162.215,162.22,162.19,162.21,324500003.0
2008-01-11 02:36:00,162.215,162.215,162.21,162.215,242800000.0
2008-01-11 02:37:00,162.21,162.225,162.21,162.215,246300000.0
2008-01-11 02:38:00,162.215,162.215,162.205,162.215,167800000.0
2008-01-11 02:39:00,162.215,162.22,162.2,162.2,150200000.0
2008-01-11 02:40:00,162.2,162.205,162.19,162.2,286300000.0
2008-01-11 02:41:00,162.2,162.205,162.195,162.205,206800000.0
2008-01-11 02:42:00,162.205,162.245,162.205,162.215,427200000.0
2008-01-11 02:43:00,162.215,162.215,162.2,162.21,335399999.0
2008-01-11 02:44:00,162.215,162.215,162.2,162.21,206300000.0
2008-01-11 02:45:00,162.215,162.235,162.215,162.225,145600000.0
2008-01-11 02:46:00,162.225,162.225,162.21,162.215,232700000.0
2008-01-11 02:47:00,162.21,162.225,162.195,162.225,368900000.0
2008-01-11 02:48:00,162.225,162.235,162.215,162.215,236400000.0
2008-01-11 02:49:00,162.215,162.225,162.215,162.215,265800000.0
2008-01-11 02:50:00,162.215,162.245,162.205,162.235,343400000.0
2008-01-11 02:51:00,162.235,162.245,162.225,162.225,244000000.0
2008-01-11 02:52:00,162.225,162.235,162.195,162.235,407200000.0
2008-01-11 02:53:00,162.235,162.255,162.235,162.235,507600000.0
2008-01-11 02:54:00,162.235,162.245,162.215,162.215,540800000.0
2008-01-11 02:55:00,162.215,162.23,162.195,162.205,435300000.0
2008-01-11 02:56:00,162.205,162.225,162.2,162.225,374500000.0
2008-01-11 02:57:00,162.225,162.225,162.205,162.215,318000000.0
2008-01-11 02:58:00,162.215,162.22,162.175,162.185,476500000.0
2008-01-11 02:59:00,162.185,162.195,162.145,162.175,481400000.0
2008-01-11 03:00:00,162.175,162.175,162.14,162.175,491699996.0
2008-01-11 03:01:00,162.175,162.215,162.175,162.215,350800000.0
2008-01-11 03:02:00,162.215,162.245,162.215,162.24,173800000.0
2008-01-11 03:03:00,162.245,162.255,162.24,162.25,286300000.0
2008-01-11 03:04:00,162.25,162.255,162.225,162.235,320900000.0
2008-01-11 03:05:00,162.235,162.235,162.215,162.225,392400000.0
2008-01-11 03:06:00,162.225,162.225,162.2,162.2,271700000.0
2008-01-11 03:07:00,162.2,162.205,162.165,162.175,364200000.0
2008-01-11 03:08:00,162.17,162.195,162.17,162.195,485200000.0
2008-01-11 03:09:00,162.195,162.225,162.19,162.22,294200000.0
2008-01-11 03:10:00,162.22,162.245,162.22,162.245,288000000.0
2008-01-11 03:11:00,162.245,162.255,162.21,162.245,502700001.0
2008-01-11 03:12:00,162.245,162.26,162.245,162.255,266400000.0
2008-01-11 03:13:00,162.255,162.255,162.22,162.245,378399999.0
2008-01-11 03:14:00,162.235,162.24,162.17,162.17,575400000.0
2008-01-11 03:15:00,162.17,162.175,162.12,162.145,938499995.0
2008-01-11 03:16:00,162.145,162.19,162.135,162.185,532400000.0
2008-01-11 03:17:00,162.185,162.185,162.175,162.185,189200000.0
2008-01-11 03:18:00,162.185,162.185,162.165,162.18,414500000.0
2008-01-11 03:19:00,162.18,162.19,162.175,162.18,114500000.0
2008-01-11 03:20:00,162.18,162.18,162.155,162.165,270300000.0
2008-01-11 03:21:00,162.165,162.17,162.15,162.155,215000000.0
2008-01-11 03:22:00,162.155,162.215,162.15,162.215,514000001.0
2008-01-11 03:23:00,162.21,162.225,162.195,162.195,283300000.0
2008-01-11 03:24:00,162.195,162.205,162.17,162.17,266799999.0
2008-01-11 03:25:00,162.165,162.165,162.135,162.155,275600000.0
2008-01-11 03:26:00,162.155,162.155,162.115,162.12,458300000.0
2008-01-11 03:27:00,162.12,162.135,162.11,162.11,283900000.0
2008-01-11 03:28:00,162.115,162.125,162.11,162.115,218600000.0
2008-01-11 03:29:00,162.115,162.19,162.115,162.185,392600000.0
2008-01-11 03:30:00,162.185,162.19,162.17,162.175,238200000.0
2008-01-11 03:31:00,162.175,162.175,162.13,162.15,409699999.0
2008-01-11 03:32:00,162.15,162.155,162.115,162.12,341100000.0
2008-01-11 03:33:00,162.125,162.125,162.04,162.065,744200000.0
2008-01-11 03:34:00,162.065,162.095,162.06,162.085,232500000.0
2008-01-11 03:35:00,162.085,162.085,162.03,162.07,591309999.0
2008-01-11 03:36:00,162.07,162.075,162.055,162.075,233000000.0
2008-01-11 03:37:00,162.075,162.075,162.07,162.075,323500000.0
2008-01-11 03:38:00,162.075,162.08,162.07,162.07,71800000.0
2008-01-11 03:39:00,162.07,162.07,162.04,162.04,549100000.0
2008-01-11 03:40:00,162.04,162.055,162.04,162.05,225500000.0
2008-01-11 03:41:00,162.05,162.085,162.05,162.085,76700000.0
2008-01-11 03:42:00,162.085,162.105,162.075,162.09,183100000.0
2008-01-11 03:43:00,162.09,162.1,162.08,162.085,389000000.0
2008-01-11 03:44:00,162.085,162.09,162.075,162.085,504100003.0
2008-01-11 03:45:00,162.085,162.105,162.085,162.105,520100000.0
2008-01-11 03:46:00,162.1,162.115,162.1,162.105,363500001.0
2008-01-11 03:47:00,162.1,162.145,162.1,162.135,518599999.0
2008-01-11 03:48:00,162.135,162.145,162.13,162.145,716400013.0
2008-01-11 03:49:00,162.145,162.155,162.13,162.145,376599999.0
2008-01-11 03:50:00,162.145,162.155,162.145,162.155,513599997.0
2008-01-11 03:51:00,162.165,162.175,162.145,162.145,691600001.0
2008-01-11 03:52:00,162.145,162.145,162.125,162.135,522200000.0
2008-01-11 03:53:00,162.135,162.135,162.105,162.115,530399996.0
2008-01-11 03:54:00,162.115,162.115,162.085,162.09,514800000.0
2008-01-11 03:55:00,162.09,162.11,162.075,162.08,332800000.0
2008-01-11 03:56:00,162.08,162.085,162.055,162.065,705200000.0
2008-01-11 03:57:00,162.065,162.065,162.045,162.055,590800000.0
2008-01-11 03:58:00,162.055,162.075,162.05,162.065,559600000.0
2008-01-11 03:59:00,162.065,162.065,162.06,162.06,203200000.0
2008-01-11 04:00:00,162.06,162.075,162.06,162.065,211300000.0
2008-01-11 04:01:00,162.065,162.07,162.065,162.07,73200000.0
2008-01-11 04:02:00,162.07,162.075,162.065,162.065,401800000.0
2008-01-11 04:03:00,162.065,162.065,162.05,162.05,545800000.0
2008-01-11 04:04:00,162.055,162.06,162.05,162.055,382200000.0
2008-01-11 04:05:00,162.05,162.07,162.05,162.065,312900000.0
2008-01-11 04:06:00,162.065,162.085,162.065,162.075,462900000.0
2008-01-11 04:07:00,162.075,162.085,162.075,162.075,343000000.0
2008-01-11 04:08:00,162.075,162.075,162.06,162.07,310400000.0
2008-01-11 04:09:00,162.07,162.075,162.05,162.055,365300000.0
2008-01-11 04:10:00,162.055,162.055,162.035,162.035,633800001.0
2008-01-11 04:11:00,162.035,162.045,162.01,162.01,620899999.0
2008-01-11 04:12:00,162.015,162.02,162.01,162.01,436100000.0
2008-01-11 04:13:00,162.015,162.025,162.01,162.015,359500000.0
2008-01-11 04:14:00,162.015,162.025,162.01,162.025,427600005.0
2008-01-11 04:15:00,162.025,162.025,162.01,162.025,405700000.0
2008-01-11 04:16:00,162.025,162.025,161.99,162.0,496399997.0
2008-01-11 04:17:00,162.0,162.0,161.95,161.965,595000001.0
2008-01-11 04:18:00,161.965,161.975,161.96,161.96,340600000.0
2008-01-11 04:19:00,161.96,161.97,161.92,161.925,496999999.0
2008-01-11 04:20:00,161.925,161.935,161.905,161.925,168300000.0
2008-01-11 04:21:00,161.92,161.965,161.92,161.955,466399999.0
2008-01-11 04:22:00,161.955,161.96,161.955,161.955,386800000.0
2008-01-11 04:23:00,161.955,161.975,161.955,161.975,160000000.0
2008-01-11 04:24:00,161.975,161.995,161.975,161.985,535600000.0
2008-01-11 04:25:00,161.985,161.995,161.98,161.985,303000000.0
2008-01-11 04:26:00,161.985,161.985,161.955,161.975,480900000.0
2008-01-11 04:27:00,161.975,161.975,161.975,161.975,330600000.0
2008-01-11 04:28:00,161.975,161.98,161.97,161.975,310000000.0
2008-01-11 04:29:00,161.98,161.98,161.965,161.975,549299999.0
2008-01-11 04:30:00,161.975,162.005,161.975,162.005,516199999.0
2008-01-11 04:31:00,162.005,162.015,162.005,162.015,537100000.0
2008-01-11 04:32:00,162.025,162.05,162.015,162.045,697700000.0
2008-01-11 04:33:00,162.045,162.045,162.03,162.045,391800000.0
2008-01-11 04:34:00,162.045,162.055,162.04,162.04,265700000.0
2008-01-11 04:35:00,162.045,162.055,162.04,162.045,311700000.0
2008-01-11 04:36:00,162.045,162.055,162.04,162.055,222100000.0
2008-01-11 04:37:00,162.055,162.055,162.045,162.055,404400000.0
2008-01-11 04:38:00,162.055,162.105,162.055,162.095,648800002.0
2008-01-11 04:39:00,162.095,162.125,162.095,162.11,607600000.0
2008-01-11 04:40:00,162.11,162.13,162.1,162.115,585000005.0
2008-01-11 04:41:00,162.115,162.135,162.11,162.125,603999996.0
2008-01-11 04:42:00,162.125,162.135,162.11,162.115,556299998.0
2008-01-11 04:43:00,162.115,162.115,162.095,162.095,631200000.0
2008-01-11 04:44:00,162.095,162.095,162.065,162.075,684500002.0
2008-01-11 04:45:00,162.07,162.095,162.07,162.085,398200000.0
2008-01-11 04:46:00,162.085,162.1,162.08,162.1,273200000.0
2008-01-11 04:47:00,162.1,162.125,162.085,162.115,434700000.0
2008-01-11 04:48:00,162.115,162.145,162.11,162.135,846999999.0
2008-01-11 04:49:00,162.125,162.14,162.105,162.125,1078900000.0
2008-01-11 04:50:00,162.125,162.145,162.115,162.12,635200000.0
2008-01-11 04:51:00,162.12,162.135,162.12,162.135,667300001.0
2008-01-11 04:52:00,162.135,162.14,162.11,162.12,433200000.0
2008-01-11 04:53:00,162.12,162.13,162.11,162.13,403400000.0
2008-01-11 04:54:00,162.135,162.145,162.125,162.145,331700000.0
2008-01-11 04:55:00,162.145,162.155,162.14,162.15,611600000.0
2008-01-11 04:56:00,162.15,162.17,162.15,162.15,373600000.0
2008-01-11 04:57:00,162.15,162.155,162.14,162.15,247200000.0
2008-01-11 04:58:00,162.145,162.145,162.14,162.14,136099996.0
2008-01-11 04:59:00,162.14,162.155,162.14,162.15,236900000.0
2008-01-11 05:00:00,162.15,162.16,162.13,162.135,597400000.0
2008-01-11 05:01:00,162.135,162.135,162.125,162.13,401599996.0
2008-01-11 05:02:00,162.13,162.13,162.115,162.12,223800000.0
2008-01-11 05:03:00,162.12,162.135,162.095,162.13,433800003.0
2008-01-11 05:04:00,162.13,162.135,162.12,162.13,346400000.0
2008-01-11 05:05:00,162.13,162.135,162.115,162.115,294000000.0
2008-01-11 05:06:00,162.12,162.125,162.11,162.115,338900002.0
2008-01-11 05:07:00,162.115,162.125,162.11,162.12,460700000.0
2008-01-11 05:08:00,162.12,162.12,162.11,162.115,241900000.0
2008-01-11 05:09:00,162.115,162.125,162.09,162.09,233800000.0
2008-01-11 05:10:00,162.095,162.12,162.085,162.095,433000000.0
2008-01-11 05:11:00,162.095,162.095,162.085,162.095,211800000.0
2008-01-11 05:12:00,162.095,162.1,162.08,162.08,264500000.0
2008-01-11 05:13:00,162.08,162.11,162.075,162.105,1127500005.0
2008-01-11 05:14:00,162.105,162.11,162.095,162.1,146700000.0
2008-01-11 05:15:00,162.1,162.105,162.1,162.1,100800000.0
2008-01-11 05:16:00,162.1,162.1,162.085,162.1,61600000.0
2008-01-11 05:17:00,162.1,162.1,162.09,162.09,28200000.0
2008-01-11 05:18:00,162.09,162.09,162.065,162.065,143100000.0
2008-01-11 05:19:00,162.065,162.07,162.045,162.06,427000000.0
2008-01-11 05:20:00,162.06,162.07,162.06,162.065,169200000.0
2008-01-11 05:21:00,162.065,162.065,162.065,162.065,340200000.0
2008-01-11 05:22:00,162.07,162.07,162.065,162.07,66600000.0
2008-01-11 05:23:00,162.07,162.07,162.065,162.065,74000000.0
2008-01-11 05:24:00,162.065,162.075,162.065,162.065,329899996.0
2008-01-11 05:25:00,162.065,162.075,162.065,162.07,61200000.0
2008-01-11 05:26:00,162.07,162.07,162.065,162.07,106800000.0
2008-01-11 05:27:00,162.07,162.075,162.065,162.075,173000000.0
2008-01-11 05:28:00,162.075,162.08,162.07,162.08,131900000.0
2008-01-11 05:29:00,162.08,162.08,162.03,162.03,626399993.0
2008-01-11 05:30:00,162.03,162.06,162.03,162.055,658000004.0
2008-01-11 05:31:00,162.055,162.06,162.05,162.05,163900000.0
2008-01-11 05:32:00,162.045,162.045,161.95,161.95,645699998.0
2008-01-11 05:33:00,161.955,161.965,161.93,161.95,1236700001.0
2008-01-11 05:34:00,161.95,161.955,161.915,161.95,610700002.0
2008-01-11 05:35:00,161.945,161.945,161.895,161.895,459300001.0
2008-01-11 05:36:00,161.9,161.95,161.88,161.94,689199996.0
2008-01-11 05:37:00,161.94,161.95,161.93,161.93,193900000.0
2008-01-11 05:38:00,161.93,161.94,161.875,161.875,282200000.0
2008-01-11 05:39:00,161.875,161.875,161.8,161.81,337500000.0
2008-01-11 05:40:00,161.81,161.83,161.76,161.76,685899998.0
2008-01-11 05:41:00,161.76,161.78,161.725,161.78,358900000.0
2008-01-11 05:42:00,161.78,161.8,161.77,161.795,368700000.0
2008-01-11 05:43:00,161.8,161.82,161.785,161.81,871700004.0
2008-01-11 05:44:00,161.81,161.81,161.715,161.74,694500001.0
2008-01-11 05:45:00,161.74,161.76,161.655,161.655,884699996.0
2008-01-11 05:46:00,161.65,161.75,161.63,161.71,685579981.0
2008-01-11 05:47:00,161.71,161.735,161.7,161.73,438866635.0
2008-01-11 05:48:00,161.74,161.745,161.73,161.735,730393332.0
2008-01-11 05:49:00,161.735,161.745,161.71,161.725,407900000.0
2008-01-11 05:50:00,161.725,161.775,161.72,161.755,362179987.0
2008-01-11 05:51:00,161.75,161.78,161.73,161.73,187753297.0
2008-01-11 05:52:00,161.73,161.735,161.655,161.67,554400000.0
2008-01-11 05:53:00,161.67,161.725,161.67,161.69,569400000.0
2008-01-11 05:54:00,161.685,161.695,161.66,161.685,425500000.0
2008-01-11 05:55:00,161.68,161.705,161.645,161.705,606900000.0
2008-01-11 05:56:00,161.715,161.76,161.7,161.71,484200000.0
2008-01-11 05:57:00,161.71,161.71,161.655,161.655,447000000.0
2008-01-11 05:58:00,161.645,161.755,161.645,161.75,355500000.0
2008-01-11 05:59:00,161.75,161.75,161.7,161.735,237200000.0
2008-01-11 06:00:00,161.735,161.755,161.715,161.755,306000000.0
2008-01-11 06:01:00,161.75,161.77,161.74,161.77,633000007.0
2008-01-11 06:02:00,161.77,161.8,161.745,161.8,221400000.0
2008-01-11 06:03:00,161.8,161.825,161.775,161.815,514500000.0
2008-01-11 06:04:00,161.815,161.84,161.795,161.795,473300000.0
2008-01-11 06:05:00,161.8,161.8,161.75,161.75,340400000.0
2008-01-11 06:06:00,161.75,161.75,161.72,161.745,376800000.0
2008-01-11 06:07:00,161.745,161.745,161.69,161.695,376100000.0
2008-01-11 06:08:00,161.695,161.74,161.695,161.715,903800000.0
2008-01-11 06:09:00,161.715,161.735,161.705,161.73,506300000.0
2008-01-11 06:10:00,161.73,161.74,161.69,161.735,527800000.0
2008-01-11 06:11:00,161.735,161.76,161.72,161.76,468800000.0
2008-01-11 06:12:00,161.76,161.77,161.755,161.76,247400000.0
2008-01-11 06:13:00,161.76,161.77,161.735,161.75,453600000.0
2008-01-11 06:14:00,161.75,161.755,161.745,161.75,494000002.0
2008-01-11 06:15:00,161.75,161.77,161.75,161.755,355500001.0
2008-01-11 06:16:00,161.75,161.76,161.715,161.72,537100002.0
2008-01-11 06:17:00,161.72,161.735,161.695,161.735,465700000.0
2008-01-11 06:18:00,161.735,161.76,161.735,161.76,177498801.0
2008-01-11 06:19:00,161.76,161.775,161.76,161.765,441313928.0
2008-01-11 06:20:00,161.77,161.78,161.755,161.78,480900000.0
2008-01-11 06:21:00,161.78,161.78,161.765,161.775,228300000.0
2008-01-11 06:22:00,161.775,161.78,161.755,161.765,670700000.0
2008-01-11 06:23:00,161.765,161.78,161.74,161.77,935100006.0
2008-01-11 06:24:00,161.77,161.775,161.74,161.75,513000000.0
2008-01-11 06:25:00,161.75,161.76,161.735,161.75,313400000.0
2008-01-11 06:26:00,161.755,161.755,161.74,161.745,232900000.0
2008-01-11 06:27:00,161.745,161.765,161.745,161.765,105800000.0
2008-01-11 06:28:00,161.765,161.77,161.76,161.765,256200000.0
2008-01-11 06:29:00,161.775,161.84,161.77,161.835,436900000.0
2008-01-11 06:30:00,161.835,161.835,161.795,161.8,297500000.0
2008-01-11 06:31:00,161.8,161.805,161.775,161.79,456899996.0
2008-01-11 06:32:00,161.79,161.79,161.78,161.785,212100000.0
2008-01-11 06:33:00,161.785,161.835,161.785,161.825,283700000.0
2008-01-11 06:34:00,161.825,161.825,161.795,161.81,543100003.0
2008-01-11 06:35:00,161.815,161.835,161.785,161.795,372100000.0
2008-01-11 06:36:00,161.795,161.83,161.795,161.81,168400000.0
2008-01-11 06:37:00,161.81,161.815,161.78,161.795,159600000.0
2008-01-11 06:38:00,161.79,161.8,161.785,161.795,275800000.0
2008-01-11 06:39:00,161.795,161.8,161.785,161.795,418999999.0
2008-01-11 06:40:00,161.795,161.795,161.785,161.79,511699992.0
2008-01-11 06:41:00,161.79,161.82,161.79,161.805,383900001.0
2008-01-11 06:42:00,161.805,161.825,161.8,161.825,282300004.0
2008-01-11 06:43:00,161.825,161.845,161.82,161.835,528300003.0
2008-01-11 06:44:00,161.835,161.845,161.825,161.835,366800002.0
2008-01-11 06:45:00,161.835,161.84,161.815,161.82,374600000.0
2008-01-11 06:46:00,161.82,161.82,161.79,161.8,166900000.0
2008-01-11 06:47:00,161.795,161.8,161.74,161.74,435700000.0
2008-01-11 06:48:00,161.74,161.79,161.73,161.785,478400000.0
2008-01-11 06:49:00,161.785,161.8,161.76,161.78,636700001.0
2008-01-11 06:50:00,161.78,161.83,161.78,161.825,550200001.0
2008-01-11 06:51:00,161.825,161.835,161.77,161.77,447500000.0
2008-01-11 06:52:00,161.77,161.83,161.77,161.825,495400000.0
2008-01-11 06:53:00,161.825,161.85,161.825,161.84,712299999.0
2008-01-11 06:54:00,161.84,161.855,161.825,161.84,887200001.0
2008-01-11 06:55:00,161.84,161.84,161.835,161.84,325100000.0
2008-01-11 06:56:00,161.83,161.84,161.83,161.83,529500000.0
2008-01-11 06:57:00,161.83,161.84,161.83,161.83,539600003.0
2008-01-11 06:58:00,161.83,161.875,161.83,161.86,640400005.0
2008-01-11 06:59:00,161.86,161.87,161.85,161.86,1007899998.0
2008-01-11 07:00:00,161.86,161.86,161.84,161.845,843100000.0
2008-01-11 07:01:00,161.85,161.86,161.845,161.85,355200000.0
2008-01-11 07:02:00,161.85,161.855,161.845,161.845,295000000.0
2008-01-11 07:03:00,161.845,161.845,161.83,161.845,703799996.0
2008-01-11 07:04:00,161.845,161.845,161.825,161.845,1037200000.0
2008-01-11 07:05:00,161.845,161.85,161.775,161.775,598899994.0
2008-01-11 07:06:00,161.79,161.8,161.775,161.775,217900000.0
2008-01-11 07:07:00,161.78,161.795,161.77,161.775,369800000.0
2008-01-11 07:08:00,161.78,161.78,161.765,161.765,144800000.0
2008-01-11 07:09:00,161.765,161.77,161.75,161.75,225100000.0
2008-01-11 07:10:00,161.75,161.755,161.75,161.75,75500000.0
2008-01-11 07:11:00,161.75,161.75,161.745,161.75,118300000.0
2008-01-11 07:12:00,161.75,161.755,161.745,161.755,52400000.0
2008-01-11 07:13:00,161.755,161.77,161.745,161.76,428400000.0
2008-01-11 07:14:00,161.76,161.76,161.72,161.72,364500000.0
2008-01-11 07:15:00,161.72,161.725,161.715,161.72,228900000.0
2008-01-11 07:16:00,161.72,161.72,161.68,161.71,364000000.0
2008-01-11 07:17:00,161.71,161.715,161.695,161.7,234799999.0
2008-01-11 07:18:00,161.7,161.7,161.695,161.7,203400000.0
2008-01-11 07:19:00,161.695,161.73,161.685,161.725,199000000.0
2008-01-11 07:20:00,161.715,161.775,161.715,161.75,395300000.0
2008-01-11 07:21:00,161.75,161.75,161.7,161.71,242900001.0
2008-01-11 07:22:00,161.71,161.745,161.71,161.74,174000000.0
2008-01-11 07:23:00,161.74,161.775,161.735,161.765,250700000.0
2008-01-11 07:24:00,161.765,161.795,161.765,161.78,233600000.0
2008-01-11 07:25:00,161.785,161.785,161.77,161.77,83600000.0
2008-01-11 07:26:00,161.77,161.77,161.725,161.74,292000000.0
2008-01-11 07:27:00,161.74,161.745,161.74,161.745,112500000.0
2008-01-11 07:28:00,161.745,161.78,161.725,161.725,218000000.0
2008-01-11 07:29:00,161.715,161.77,161.705,161.735,604099998.0
2008-01-11 07:30:00,161.735,161.735,161.72,161.72,201800000.0
2008-01-11 07:31:00,161.72,161.75,161.72,161.73,274600000.0
2008-01-11 07:32:00,161.73,161.775,161.73,161.765,359700000.0
2008-01-11 07:33:00,161.765,161.765,161.75,161.75,179100000.0
2008-01-11 07:34:00,161.75,161.755,161.73,161.75,203500000.0
2008-01-11 07:35:00,161.75,161.75,161.74,161.745,65200000.0
2008-01-11 07:36:00,161.74,161.745,161.72,161.735,297700000.0
2008-01-11 07:37:00,161.735,161.74,161.73,161.74,108400000.0
2008-01-11 07:38:00,161.74,161.74,161.7,161.7,169100000.0
2008-01-11 07:39:00,161.7,161.705,161.68,161.685,209400000.0
2008-01-11 07:40:00,161.685,161.69,161.675,161.69,198900000.0
2008-01-11 07:41:00,161.69,161.69,161.53,161.535,323200000.0
2008-01-11 07:42:00,161.535,161.55,161.495,161.55,446479998.0
2008-01-11 07:43:00,161.55,161.615,161.55,161.58,166500000.0
2008-01-11 07:44:00,161.58,161.58,161.55,161.565,168900000.0
2008-01-11 07:45:00,161.565,161.585,161.41,161.475,583450001.0
2008-01-11 07:46:00,161.475,161.51,161.42,161.42,382500001.0
2008-01-11 07:47:00,161.42,161.49,161.41,161.475,583699996.0
2008-01-11 07:48:00,161.475,161.475,161.435,161.435,431000000.0
2008-01-11 07:49:00,161.435,161.445,161.425,161.435,447400000.0
2008-01-11 07:50:00,161.435,161.445,161.4,161.415,448000000.0
2008-01-11 07:51:00,161.41,161.415,161.355,161.36,375000000.0
2008-01-11 07:52:00,161.36,161.375,161.31,161.32,311100000.0
2008-01-11 07:53:00,161.32,161.365,161.32,161.34,566199999.0
2008-01-11 07:54:00,161.34,161.34,161.22,161.23,359500000.0
2008-01-11 07:55:00,161.23,161.245,161.22,161.22,483600000.0
2008-01-11 07:56:00,161.22,161.42,161.215,161.42,450800000.0
2008-01-11 07:57:00,161.42,161.425,161.365,161.385,534699997.0
2008-01-11 07:58:00,161.385,161.4,161.37,161.38,551899999.0
2008-01-11 07:59:00,161.38,161.43,161.365,161.43,294900000.0
2008-01-11 08:00:00,161.42,161.425,161.405,161.425,250500000.0
2008-01-11 08:01:00,161.425,161.505,161.42,161.505,549800000.0
2008-01-11 08:02:00,161.495,161.51,161.45,161.45,547300000.0
2008-01-11 08:03:00,161.45,161.455,161.33,161.33,486600000.0
2008-01-11 08:04:00,161.33,161.465,161.285,161.415,557500000.0
2008-01-11 08:05:00,161.415,161.5,161.41,161.495,481400000.0
2008-01-11 08:06:00,161.495,161.515,161.465,161.47,390200000.0
2008-01-11 08:07:00,161.47,161.605,161.46,161.595,414200000.0
2008-01-11 08:08:00,161.595,161.595,161.475,161.485,176800000.0
2008-01-11 08:09:00,161.485,161.51,161.47,161.47,175500000.0
2008-01-11 08:10:00,161.47,161.48,161.36,161.36,265100000.0
2008-01-11 08:11:00,161.365,161.43,161.29,161.43,516600000.0
2008-01-11 08:12:00,161.43,161.475,161.4,161.475,203300000.0
2008-01-11 08:13:00,161.48,161.51,161.42,161.42,684299998.0
2008-01-11 08:14:00,161.42,161.46,161.395,161.455,212400000.0
2008-01-11 08:15:00,161.455,161.455,161.41,161.435,115800000.0
2008-01-11 08:16:00,161.435,161.475,161.43,161.44,260699999.0
2008-01-11 08:17:00,161.44,161.51,161.44,161.505,245400000.0
2008-01-11 08:18:00,161.505,161.525,161.47,161.47,417999999.0
2008-01-11 08:19:00,161.47,161.47,161.41,161.415,306500002.0
2008-01-11 08:20:00,161.415,161.455,161.415,161.43,472300001.0
2008-01-11 08:21:00,161.435,161.445,161.415,161.42,352800000.0
2008-01-11 08:22:00,161.42,161.435,161.41,161.435,355300000.0
2008-01-11 08:23:00,161.44,161.49,161.44,161.445,151436051.0
2008-01-11 08:24:00,161.445,161.445,161.415,161.425,413399999.0
2008-01-11 08:25:00,161.435,161.435,161.425,161.435,300200000.0
2008-01-11 08:26:00,161.43,161.43,161.33,161.37,636000001.0
2008-01-11 08:27:00,161.37,161.425,161.36,161.42,214983186.0
2008-01-11 08:28:00,161.425,161.43,161.38,161.39,339200000.0
2008-01-11 08:29:00,161.39,161.395,161.38,161.385,252900000.0
2008-01-11 08:30:00,161.385,161.45,161.385,161.45,326600000.0
2008-01-11 08:31:00,161.45,161.475,161.445,161.45,245100000.0
2008-01-11 08:32:00,161.45,161.48,161.45,161.45,258400000.0
2008-01-11 08:33:00,161.45,161.48,161.45,161.47,387800000.0
2008-01-11 08:34:00,161.47,161.47,161.435,161.44,294100000.0
2008-01-11 08:35:00,161.44,161.46,161.435,161.45,285400000.0
2008-01-11 08:36:00,161.445,161.45,161.38,161.38,429400000.0
2008-01-11 08:37:00,161.385,161.385,161.32,161.325,360000000.0
2008-01-11 08:38:00,161.325,161.4,161.32,161.36,212900000.0
2008-01-11 08:39:00,161.355,161.355,161.17,161.175,443100000.0
2008-01-11 08:40:00,161.17,161.17,161.095,161.105,516499999.0
2008-01-11 08:41:00,161.105,161.145,161.1,161.12,411900000.0
2008-01-11 08:42:00,161.125,161.13,161.1,161.11,340200000.0
2008-01-11 08:43:00,161.11,161.17,161.08,161.16,385500001.0
2008-01-11 08:44:00,161.16,161.245,161.145,161.235,548600000.0
2008-01-11 08:45:00,161.225,161.235,161.18,161.22,523200000.0
2008-01-11 08:46:00,161.22,161.23,161.135,161.135,437800000.0
2008-01-11 08:47:00,161.135,161.135,160.985,161.055,431800000.0
2008-01-11 08:48:00,161.055,161.065,161.045,161.065,430000000.0
2008-01-11 08:49:00,161.07,161.15,161.07,161.09,613900001.0
2008-01-11 08:50:00,161.09,161.095,161.06,161.06,445700000.0
2008-01-11 08:51:00,161.06,161.07,161.02,161.02,330200000.0
2008-01-11 08:52:00,161.02,161.02,160.83,160.835,381800000.0
2008-01-11 08:53:00,160.835,160.99,160.83,160.985,502600000.0
2008-01-11 08:54:00,160.98,160.995,160.8,160.81,755000001.0
2008-01-11 08:55:00,160.82,160.875,160.815,160.865,324900000.0
2008-01-11 08:56:00,160.86,160.86,160.825,160.85,155300000.0
2008-01-11 08:57:00,160.85,160.865,160.78,160.825,530500001.0
2008-01-11 08:58:00,160.825,160.83,160.775,160.81,592300000.0
2008-01-11 08:59:00,160.805,160.85,160.8,160.83,670600002.0
2008-01-11 09:00:00,160.83,160.85,160.815,160.815,461300000.0
2008-01-11 09:01:00,160.815,160.815,160.695,160.73,581300000.0
2008-01-11 09:02:00,160.73,160.805,160.705,160.71,362400000.0
2008-01-11 09:03:00,160.71,160.79,160.71,160.79,495300000.0
2008-01-11 09:04:00,160.79,160.825,160.775,160.8,408100000.0
2008-01-11 09:05:00,160.8,160.835,160.8,160.82,465000000.0
2008-01-11 09:06:00,160.82,160.845,160.77,160.77,576600000.0
2008-01-11 09:07:00,160.77,160.845,160.765,160.805,576010269.0
2008-01-11 09:08:00,160.815,160.865,160.805,160.81,785800000.0
2008-01-11 09:09:00,160.81,160.86,160.81,160.86,543100000.0
2008-01-11 09:10:00,160.85,160.88,160.81,160.83,425340000.0
2008-01-11 09:11:00,160.83,160.86,160.775,160.82,425900000.0
2008-01-11 09:12:00,160.82,160.955,160.81,160.935,169900000.0
2008-01-11 09:13:00,160.935,160.955,160.905,160.945,142200000.0
2008-01-11 09:14:00,160.945,160.96,160.905,160.95,404200000.0
2008-01-11 09:15:00,160.95,160.95,160.89,160.915,638599999.0
2008-01-11 09:16:00,160.915,160.95,160.915,160.95,390000000.0
2008-01-11 09:17:00,160.95,160.96,160.88,160.94,495800000.0
2008-01-11 09:18:00,160.94,160.945,160.905,160.915,540800000.0
2008-01-11 09:19:00,160.92,161.0,160.915,160.95,480300000.0
2008-01-11 09:20:00,160.955,161.0,160.95,160.975,513200000.0
2008-01-11 09:21:00,160.975,161.0,160.9,160.94,536400004.0
2008-01-11 09:22:00,160.94,160.97,160.92,160.97,343800000.0
2008-01-11 09:23:00,160.97,160.97,160.93,160.945,225300000.0
2008-01-11 09:24:00,160.945,160.96,160.89,160.95,342500000.0
2008-01-11 09:25:00,160.95,160.985,160.91,160.91,483300000.0
2008-01-11 09:26:00,160.91,160.91,160.875,160.88,357000000.0
2008-01-11 09:27:00,160.88,160.9,160.88,160.89,213900000.0
2008-01-11 09:28:00,160.89,160.92,160.87,160.91,447700000.0
2008-01-11 09:29:00,160.91,161.0,160.91,161.0,784900001.0
2008-01-11 09:30:00,161.0,161.005,160.97,160.97,507200000.0
2008-01-11 09:31:00,160.96,160.995,160.915,160.92,370800000.0
2008-01-11 09:32:00,160.92,160.955,160.91,160.93,349750000.0
2008-01-11 09:33:00,160.935,160.96,160.93,160.95,403600000.0
2008-01-11 09:34:00,160.95,160.955,160.93,160.95,269400000.0
2008-01-11 09:35:00,160.95,160.96,160.93,160.94,295775000.0
2008-01-11 09:36:00,160.94,160.97,160.94,160.96,324400000.0
2008-01-11 09:37:00,160.96,160.97,160.93,160.945,683900000.0
2008-01-11 09:38:00,160.95,160.995,160.94,160.98,526099999.0
2008-01-11 09:39:00,160.995,161.015,160.985,161.015,324800000.0
2008-01-11 09:40:00,161.015,161.12,161.0,161.115,684099996.0
2008-01-11 09:41:00,161.11,161.13,161.075,161.13,428700000.0
2008-01-11 09:42:00,161.13,161.19,161.125,161.19,428700000.0
2008-01-11 09:43:00,161.19,161.19,161.145,161.17,414300000.0
2008-01-11 09:44:00,161.17,161.235,161.115,161.205,524100001.0
2008-01-11 09:45:00,161.205,161.225,161.14,161.175,330999999.0
2008-01-11 09:46:00,161.18,161.18,161.125,161.125,357600000.0
2008-01-11 09:47:00,161.12,161.12,161.08,161.105,548700000.0
2008-01-11 09:48:00,161.1,161.11,161.04,161.04,553200002.0
2008-01-11 09:49:00,161.04,161.04,161.01,161.01,571100000.0
2008-01-11 09:50:00,161.01,161.02,161.01,161.015,658899999.0
2008-01-11 09:51:00,161.015,161.095,161.015,161.095,788099996.0
2008-01-11 09:52:00,161.09,161.09,161.04,161.08,665900004.0
2008-01-11 09:53:00,161.08,161.135,161.08,161.12,288400000.0
2008-01-11 09:54:00,161.12,161.24,161.12,161.225,659799999.0
2008-01-11 09:55:00,161.225,161.28,161.21,161.265,778500000.0
2008-01-11 09:56:00,161.265,161.33,161.255,161.295,1402099998.0
2008-01-11 09:57:00,161.29,161.37,161.29,161.355,1230900002.0
2008-01-11 09:58:00,161.355,161.355,161.29,161.305,1196299998.0
2008-01-11 09:59:00,161.305,161.315,161.205,161.215,872930177.0
2008-01-11 10:00:00,161.215,161.255,161.155,161.175,1118000001.0
2008-01-11 10:01:00,161.185,161.205,161.135,161.185,820199995.0
2008-01-11 10:02:00,161.185,161.205,161.16,161.17,896999993.0
2008-01-11 10:03:00,161.17,161.215,161.17,161.175,1130099990.0
2008-01-11 10:04:00,161.175,161.195,161.105,161.115,1668000006.0
2008-01-11 10:05:00,161.115,161.125,161.095,161.105,1116600006.0
2008-01-11 10:06:00,161.105,161.135,161.1,161.125,1033000003.0
2008-01-11 10:07:00,161.125,161.185,161.125,161.16,443199998.0
2008-01-11 10:08:00,161.16,161.195,161.145,161.155,469900000.0
2008-01-11 10:09:00,161.155,161.325,161.155,161.305,1312599993.0
2008-01-11 10:10:00,161.3,161.3,161.235,161.245,742699996.0
2008-01-11 10:11:00,161.245,161.265,161.225,161.245,1260000000.0
2008-01-11 10:12:00,161.245,161.315,161.235,161.315,1824000002.0
2008-01-11 10:13:00,161.315,161.345,161.265,161.345,1916700001.0
2008-01-11 10:14:00,161.345,161.375,161.305,161.345,1367599989.0
2008-01-11 10:15:00,161.345,161.375,161.33,161.375,631600003.0
2008-01-11 10:16:00,161.375,161.485,161.365,161.465,680699991.0
2008-01-11 10:17:00,161.465,161.465,161.395,161.44,511100003.0
2008-01-11 10:18:00,161.445,161.47,161.365,161.385,1263960853.0
2008-01-11 10:19:00,161.385,161.475,161.37,161.465,801599999.0
2008-01-11 10:20:00,161.465,161.475,161.415,161.425,975499998.0
2008-01-11 10:21:00,161.425,161.435,161.415,161.425,1066999990.0
2008-01-11 10:22:00,161.415,161.435,161.335,161.355,972700000.0
2008-01-11 10:23:00,161.355,161.355,161.3,161.305,678300001.0
2008-01-11 10:24:00,161.3,161.35,161.265,161.285,456899999.0
2008-01-11 10:25:00,161.285,161.295,161.25,161.275,1379400006.0
2008-01-11 10:26:00,161.275,161.295,161.255,161.295,701099997.0
2008-01-11 10:27:00,161.29,161.295,161.24,161.24,890999990.0
2008-01-11 10:28:00,161.24,161.295,161.24,161.285,795699997.0
2008-01-11 10:29:00,161.285,161.375,161.285,161.37,372800000.0
2008-01-11 10:30:00,161.37,161.425,161.37,161.405,574100000.0
2008-01-11 10:31:00,161.405,161.425,161.345,161.355,1270999996.0
2008-01-11 10:32:00,161.355,161.415,161.345,161.365,531999999.0
2008-01-11 10:33:00,161.355,161.385,161.34,161.34,657900002.0
2008-01-11 10:34:00,161.34,161.41,161.335,161.385,544800000.0
2008-01-11 10:35:00,161.385,161.405,161.355,161.405,917100000.0
2008-01-11 10:36:00,161.405,161.405,161.325,161.355,873600004.0
2008-01-11 10:37:00,161.355,161.355,161.265,161.275,935000000.0
2008-01-11 10:38:00,161.285,161.315,161.265,161.285,1078599999.0
2008-01-11 10:39:00,161.285,161.305,161.265,161.295,1332500010.0
2008-01-11 10:40:00,161.295,161.295,161.265,161.275,712300000.0
2008-01-11 10:41:00,161.285,161.335,161.265,161.315,1482800002.0
2008-01-11 10:42:00,161.315,161.365,161.315,161.345,817600001.0
2008-01-11 10:43:00,161.35,161.355,161.325,161.335,542200000.0
2008-01-11 10:44:00,161.335,161.335,161.305,161.325,353700000.0
2008-01-11 10:45:00,161.325,161.335,161.305,161.335,547500000.0
2008-01-11 10:46:00,161.335,161.345,161.265,161.285,956500004.0
2008-01-11 10:47:00,161.275,161.295,161.265,161.295,711400000.0
2008-01-11 10:48:00,161.295,161.295,161.115,161.115,1248800021.0
2008-01-11 10:49:00,161.115,161.125,161.065,161.125,1168000004.0
2008-01-11 10:50:00,161.125,161.135,161.095,161.115,1243000007.0
2008-01-11 10:51:00,161.115,161.135,161.035,161.035,1281200008.0
2008-01-11 10:52:00,161.035,161.075,161.025,161.065,973299992.0
2008-01-11 10:53:00,161.06,161.065,160.995,160.995,1035899995.0
2008-01-11 10:54:00,160.995,161.015,160.985,160.985,999500002.0
2008-01-11 10:55:00,160.985,161.04,160.98,161.035,1275800000.0
2008-01-11 10:56:00,161.05,161.065,161.035,161.04,740400003.0
2008-01-11 10:57:00,161.045,161.075,161.04,161.055,956999999.0
2008-01-11 10:58:00,161.055,161.085,161.005,161.045,464900000.0
2008-01-11 10:59:00,161.045,161.065,161.015,161.035,588799998.0
2008-01-11 11:00:00,161.035,161.065,161.025,161.035,910499994.0
2008-01-11 11:01:00,161.035,161.045,161.0,161.045,1010000001.0
2008-01-11 11:02:00,161.045,161.055,160.995,161.01,1022499994.0
2008-01-11 11:03:00,161.01,161.025,160.99,161.015,1360000000.0
2008-01-11 11:04:00,161.01,161.035,160.995,161.015,985500000.0
2008-01-11 11:05:00,161.015,161.06,161.015,161.055,855800001.0
2008-01-11 11:06:00,161.055,161.07,161.035,161.045,517100001.0
2008-01-11 11:07:00,161.055,161.065,161.035,161.045,619200000.0
2008-01-11 11:08:00,161.045,161.075,161.045,161.055,774800000.0
2008-01-11 11:09:00,161.055,161.075,161.02,161.05,684400001.0
2008-01-11 11:10:00,161.045,161.085,161.04,161.06,374900000.0
2008-01-11 11:11:00,161.06,161.08,161.03,161.075,604700000.0
2008-01-11 11:12:00,161.075,161.115,161.075,161.105,355900000.0
2008-01-11 11:13:00,161.1,161.12,161.095,161.11,250099999.0
2008-01-11 11:14:00,161.105,161.135,161.1,161.125,129900000.0
2008-01-11 11:15:00,161.125,161.125,161.07,161.095,550499998.0
2008-01-11 11:16:00,161.09,161.095,161.025,161.035,585100000.0
2008-01-11 11:17:00,161.035,161.06,161.015,161.055,469899996.0
2008-01-11 11:18:00,161.055,161.06,161.015,161.035,800999998.0
2008-01-11 11:19:00,161.035,161.035,161.005,161.035,904799993.0
2008-01-11 11:20:00,161.035,161.07,161.015,161.065,549699997.0
2008-01-11 11:21:00,161.07,161.1,161.015,161.025,267200000.0
2008-01-11 11:22:00,161.03,161.03,160.965,160.975,341800000.0
2008-01-11 11:23:00,160.975,160.985,160.915,160.915,1347899996.0
2008-01-11 11:24:00,160.915,160.925,160.89,160.905,1391999988.0
2008-01-11 11:25:00,160.905,160.915,160.87,160.87,1741300004.0
2008-01-11 11:26:00,160.87,160.875,160.79,160.825,1007924997.0
2008-01-11 11:27:00,160.825,160.825,160.78,160.785,655099996.0
2008-01-11 11:28:00,160.785,160.855,160.77,160.845,867499999.0
2008-01-11 11:29:00,160.845,160.975,160.845,160.975,479500000.0
2008-01-11 11:30:00,160.975,160.98,160.905,160.905,1013400004.0
2008-01-11 11:31:00,160.905,160.935,160.905,160.935,900199998.0
2008-01-11 11:32:00,160.935,161.065,160.935,161.055,891199999.0
2008-01-11 11:33:00,161.055,161.1,161.045,161.075,629300000.0
2008-01-11 11:34:00,161.07,161.18,161.065,161.175,587999999.0
2008-01-11 11:35:00,161.175,161.175,161.1,161.155,892699999.0
2008-01-11 11:36:00,161.175,161.215,161.15,161.155,628500000.0
2008-01-11 11:37:00,161.15,161.215,161.14,161.215,1143500000.0
2008-01-11 11:38:00,161.215,161.215,161.125,161.125,776800000.0
2008-01-11 11:39:00,161.125,161.145,161.1,161.145,413200000.0
2008-01-11 11:40:00,161.14,161.175,161.095,161.145,837699998.0
2008-01-11 11:41:00,161.145,161.145,161.145,161.145,352000000.0
2008-01-11 11:42:00,161.135,161.145,161.075,161.105,624200001.0
2008-01-11 11:43:00,161.105,161.165,161.095,161.115,904500004.0
2008-01-11 11:44:00,161.105,161.105,160.995,160.995,264500002.0
2008-01-11 11:45:00,160.99,161.025,160.99,161.015,686700000.0
2008-01-11 11:46:00,161.015,161.075,161.015,161.06,620800001.0
2008-01-11 11:47:00,161.06,161.115,161.055,161.075,978099999.0
2008-01-11 11:48:00,161.08,161.095,161.055,161.065,539900002.0
2008-01-11 11:49:00,161.065,161.12,161.06,161.115,306200000.0
2008-01-11 11:50:00,161.115,161.125,161.1,161.11,277200000.0
2008-01-11 11:51:00,161.12,161.135,161.11,161.11,252200000.0
2008-01-11 11:52:00,161.11,161.125,161.095,161.12,121100000.0
2008-01-11 11:53:00,161.12,161.13,161.1,161.115,306699999.0
2008-01-11 11:54:00,161.115,161.125,161.055,161.055,238500000.0
2008-01-11 11:55:00,161.055,161.065,160.985,160.99,414800000.0
2008-01-11 11:56:00,160.99,161.005,160.975,160.985,528400003.0
2008-01-11 11:57:00,160.985,161.005,160.965,160.965,349000000.0
2008-01-11 11:58:00,160.965,161.05,160.965,161.045,371900000.0
2008-01-11 11:59:00,161.04,161.1,161.04,161.09,267200000.0
2008-01-11 12:00:00,161.085,161.085,161.04,161.065,207500000.0
2008-01-11 12:01:00,161.065,161.095,161.05,161.075,277000000.0
2008-01-11 12:02:00,161.075,161.11,161.055,161.065,574600000.0
2008-01-11 12:03:00,161.065,161.09,161.035,161.075,349200000.0
2008-01-11 12:04:00,161.075,161.16,161.065,161.115,405700000.0
2008-01-11 12:05:00,161.115,161.125,161.05,161.06,665800001.0
2008-01-11 12:06:00,161.065,161.11,161.06,161.1,318600000.0
2008-01-11 12:07:00,161.11,161.165,161.1,161.135,406400000.0
2008-01-11 12:08:00,161.135,161.145,161.085,161.13,614000000.0
2008-01-11 12:09:00,161.13,161.155,161.125,161.145,379800000.0
2008-01-11 12:10:00,161.145,161.155,161.125,161.135,381500000.0
2008-01-11 12:11:00,161.135,161.145,161.09,161.095,640399999.0
2008-01-11 12:12:00,161.095,161.115,161.095,161.115,347400006.0
2008-01-11 12:13:00,161.115,161.165,161.11,161.115,437550002.0
2008-01-11 12:14:00,161.13,161.145,161.115,161.12,255400000.0
2008-01-11 12:15:00,161.12,161.12,161.025,161.025,356000001.0
2008-01-11 12:16:00,161.025,161.085,161.025,161.065,264600000.0
2008-01-11 12:17:00,161.06,161.075,161.04,161.05,155600000.0
2008-01-11 12:18:00,161.055,161.06,161.01,161.025,457699999.0
2008-01-11 12:19:00,161.025,161.025,160.985,161.015,640799998.0
2008-01-11 12:20:00,161.015,161.025,160.985,160.985,280900000.0
2008-01-11 12:21:00,160.975,161.015,160.965,160.995,347000001.0
2008-01-11 12:22:00,160.995,161.015,160.945,160.945,550300004.0
2008-01-11 12:23:00,160.955,160.965,160.915,160.93,688400008.0
2008-01-11 12:24:00,160.935,160.955,160.895,160.895,399600000.0
2008-01-11 12:25:00,160.895,161.02,160.895,160.985,325500001.0
2008-01-11 12:26:00,160.985,161.005,160.985,160.985,326400000.0
2008-01-11 12:27:00,160.985,160.995,160.955,160.955,253100000.0
2008-01-11 12:28:00,160.955,160.955,160.925,160.935,366399999.0
2008-01-11 12:29:00,160.925,161.015,160.925,161.015,482999996.0
2008-01-11 12:30:00,161.015,161.015,160.975,161.005,153300000.0
2008-01-11 12:31:00,161.005,161.005,160.955,160.96,215300000.0
2008-01-11 12:32:00,160.96,160.975,160.945,160.945,65600000.0
2008-01-11 12:33:00,160.945,160.945,160.905,160.93,360999998.0
2008-01-11 12:34:00,160.93,160.935,160.92,160.93,216800000.0
2008-01-11 12:35:00,160.93,160.96,160.93,160.955,397600000.0
2008-01-11 12:36:00,160.965,161.005,160.96,161.005,276700000.0
2008-01-11 12:37:00,161.005,161.05,160.99,161.035,359900000.0
2008-01-11 12:38:00,161.035,161.045,161.025,161.045,218399999.0
2008-01-11 12:39:00,161.045,161.05,161.02,161.025,299300000.0
2008-01-11 12:40:00,161.025,161.025,161.005,161.01,392300000.0
2008-01-11 12:41:00,161.01,161.015,160.975,160.985,620200004.0
2008-01-11 12:42:00,160.98,160.99,160.965,160.975,283700000.0
2008-01-11 12:43:00,160.97,160.975,160.925,160.925,514099998.0
2008-01-11 12:44:00,160.93,160.95,160.915,160.93,164700000.0
2008-01-11 12:45:00,160.93,160.955,160.93,160.955,137500000.0
2008-01-11 12:46:00,160.95,160.955,160.895,160.9,412899999.0
2008-01-11 12:47:00,160.885,160.92,160.885,160.905,330800000.0
2008-01-11 12:48:00,160.905,160.92,160.905,160.91,231400000.0
2008-01-11 12:49:00,160.91,160.91,160.885,160.895,826900002.0
2008-01-11 12:50:00,160.895,160.895,160.875,160.885,673199996.0
2008-01-11 12:51:00,160.89,160.91,160.88,160.905,616099998.0
2008-01-11 12:52:00,160.91,160.915,160.895,160.91,275200000.0
2008-01-11 12:53:00,160.91,160.91,160.885,160.905,422900000.0
2008-01-11 12:54:00,160.905,160.93,160.89,160.915,373800000.0
2008-01-11 12:55:00,160.915,160.95,160.875,160.885,494500000.0
2008-01-11 12:56:00,160.885,160.94,160.875,160.91,138300000.0
2008-01-11 12:57:00,160.91,160.955,160.9,160.94,296900001.0
2008-01-11 12:58:00,160.94,160.955,160.935,160.95,330600000.0
2008-01-11 12:59:00,160.95,160.955,160.945,160.95,109300000.0
2008-01-11 13:00:00,160.95,160.96,160.945,160.95,253700001.0
2008-01-11 13:01:00,160.95,160.955,160.885,160.905,665200001.0
2008-01-11 13:02:00,160.905,160.925,160.905,160.91,424300002.0
2008-01-11 13:03:00,160.905,160.915,160.895,160.895,574000007.0
2008-01-11 13:04:00,160.895,161.005,160.895,160.995,605400001.0
2008-01-11 13:05:00,160.995,161.025,160.985,161.015,440200000.0
2008-01-11 13:06:00,161.015,161.025,160.985,161.01,596500000.0
2008-01-11 13:07:00,161.01,161.05,161.005,161.03,315500000.0
2008-01-11 13:08:00,161.03,161.04,161.0,161.03,224899999.0
2008-01-11 13:09:00,161.03,161.07,161.03,161.05,239200000.0
2008-01-11 13:10:00,161.055,161.055,161.045,161.05,636500010.0
2008-01-11 13:11:00,161.05,161.05,160.985,160.995,405900001.0
2008-01-11 13:12:00,161.005,161.095,161.005,161.09,434500002.0
2008-01-11 13:13:00,161.09,161.09,161.015,161.02,388999993.0
2008-01-11 13:14:00,161.02,161.025,161.0,161.005,186675000.0
2008-01-11 13:15:00,161.005,161.005,160.975,160.975,50700000.0
2008-01-11 13:16:00,160.975,161.005,160.935,160.975,434500003.0
2008-01-11 13:17:00,160.975,160.985,160.96,160.98,292600000.0
2008-01-11 13:18:00,160.98,160.995,160.975,160.99,129800000.0
2008-01-11 13:19:00,160.99,161.005,160.975,160.99,82400000.0
2008-01-11 13:20:00,160.99,161.035,160.965,161.025,108600000.0
2008-01-11 13:21:00,161.025,161.04,161.02,161.035,109200000.0
2008-01-11 13:22:00,161.035,161.04,161.01,161.015,387300000.0
2008-01-11 13:23:00,161.01,161.015,160.94,160.945,299400001.0
2008-01-11 13:24:00,160.95,160.955,160.935,160.955,218400003.0
2008-01-11 13:25:00,160.96,160.98,160.94,160.97,161900001.0
2008-01-11 13:26:00,160.965,160.98,160.965,160.97,117199999.0
2008-01-11 13:27:00,160.96,161.015,160.96,161.01,249700000.0
2008-01-11 13:28:00,161.01,161.015,160.99,161.015,415700000.0
2008-01-11 13:29:00,161.015,161.015,160.995,161.005,298900002.0
2008-01-11 13:30:00,161.005,161.09,161.005,161.06,612300000.0
2008-01-11 13:31:00,161.06,161.065,161.045,161.055,558900002.0
2008-01-11 13:32:00,161.055,161.055,161.0,161.035,470499996.0
2008-01-11 13:33:00,161.025,161.05,161.005,161.015,596399983.0
2008-01-11 13:34:00,161.01,161.02,160.955,160.965,192000001.0
2008-01-11 13:35:00,160.965,160.99,160.955,160.965,171300000.0
2008-01-11 13:36:00,160.965,160.985,160.955,160.975,253200000.0
2008-01-11 13:37:00,160.97,160.97,160.895,160.905,428600002.0
2008-01-11 13:38:00,160.9,160.905,160.855,160.875,269700000.0
2008-01-11 13:39:00,160.875,160.895,160.835,160.885,345000000.0
2008-01-11 13:40:00,160.885,160.905,160.88,160.895,221300000.0
2008-01-11 13:41:00,160.895,160.915,160.875,160.875,486299999.0
2008-01-11 13:42:00,160.875,160.885,160.835,160.87,291100000.0
2008-01-11 13:43:00,160.87,160.88,160.855,160.88,308499998.0
2008-01-11 13:44:00,160.875,160.935,160.87,160.935,327500000.0
2008-01-11 13:45:00,160.925,160.935,160.895,160.925,415799999.0
2008-01-11 13:46:00,160.925,160.925,160.905,160.915,173700000.0
2008-01-11 13:47:00,160.915,160.915,160.88,160.885,359899999.0
2008-01-11 13:48:00,160.885,160.91,160.88,160.88,280600000.0
2008-01-11 13:49:00,160.885,160.91,160.885,160.9,281900000.0
2008-01-11 13:50:00,160.9,160.9,160.865,160.875,452000000.0
2008-01-11 13:51:00,160.87,160.875,160.79,160.8,451550001.0
2008-01-11 13:52:00,160.8,160.825,160.795,160.815,495099997.0
2008-01-11 13:53:00,160.81,160.825,160.8,160.825,373500002.0
2008-01-11 13:54:00,160.825,160.83,160.805,160.82,175000001.0
2008-01-11 13:55:00,160.82,160.825,160.795,160.815,311400000.0
2008-01-11 13:56:00,160.815,160.825,160.795,160.795,414699999.0
2008-01-11 13:57:00,160.785,160.785,160.685,160.735,777599998.0
2008-01-11 13:58:00,160.735,160.835,160.725,160.835,702100002.0
2008-01-11 13:59:00,160.83,160.845,160.76,160.77,648793597.0
2008-01-11 14:00:00,160.77,160.81,160.72,160.725,280300000.0
2008-01-11 14:01:00,160.725,160.81,160.725,160.81,316900000.0
2008-01-11 14:02:00,160.81,160.945,160.81,160.945,685500002.0
2008-01-11 14:03:00,160.945,160.95,160.725,160.725,649999999.0
2008-01-11 14:04:00,160.725,160.775,160.725,160.73,407600000.0
2008-01-11 14:05:00,160.73,160.895,160.725,160.89,617899999.0
2008-01-11 14:06:00,160.885,160.9,160.845,160.845,713500001.0
2008-01-11 14:07:00,160.845,160.845,160.82,160.835,385500000.0
2008-01-11 14:08:00,160.835,160.91,160.835,160.905,327000000.0
2008-01-11 14:09:00,160.905,160.91,160.845,160.845,361100000.0
2008-01-11 14:10:00,160.845,160.935,160.845,160.905,429300000.0
2008-01-11 14:11:00,160.905,160.925,160.88,160.905,191300000.0
2008-01-11 14:12:00,160.91,160.91,160.745,160.745,263500000.0
2008-01-11 14:13:00,160.735,160.745,160.695,160.735,281675000.0
2008-01-11 14:14:00,160.74,160.775,160.725,160.725,271700000.0
2008-01-11 14:15:00,160.725,160.745,160.685,160.695,410300000.0
2008-01-11 14:16:00,160.695,160.725,160.655,160.68,375100000.0
2008-01-11 14:17:00,160.675,160.78,160.66,160.78,847200001.0
2008-01-11 14:18:00,160.775,160.785,160.755,160.775,503500000.0
2008-01-11 14:19:00,160.775,160.785,160.765,160.77,352800000.0
2008-01-11 14:20:00,160.775,160.785,160.765,160.78,110799999.0
2008-01-11 14:21:00,160.78,160.78,160.765,160.775,334600000.0
2008-01-11 14:22:00,160.775,160.785,160.765,160.775,341700001.0
2008-01-11 14:23:00,160.775,160.885,160.775,160.875,464800000.0
2008-01-11 14:24:00,160.875,160.88,160.825,160.825,562500000.0
2008-01-11 14:25:00,160.83,160.875,160.83,160.845,357700000.0
2008-01-11 14:26:00,160.845,160.855,160.82,160.855,453800000.0
2008-01-11 14:27:00,160.855,160.945,160.855,160.915,58500000.0
2008-01-11 14:28:00,160.915,160.925,160.895,160.895,308300001.0
2008-01-11 14:29:00,160.895,160.905,160.835,160.835,233799998.0
2008-01-11 14:30:00,160.835,160.875,160.835,160.845,448100000.0
2008-01-11 14:31:00,160.845,160.845,160.805,160.815,509700000.0
2008-01-11 14:32:00,160.815,160.825,160.805,160.825,409200000.0
2008-01-11 14:33:00,160.825,160.905,160.815,160.855,985599995.0
2008-01-11 14:34:00,160.855,160.92,160.855,160.91,388900001.0
2008-01-11 14:35:00,160.91,160.965,160.91,160.95,667300000.0
2008-01-11 14:36:00,160.95,160.95,160.92,160.935,845299992.0
2008-01-11 14:37:00,160.935,160.965,160.93,160.95,1062200000.0
2008-01-11 14:38:00,160.95,160.96,160.92,160.92,1700899990.0
2008-01-11 14:39:00,160.925,160.975,160.91,160.97,868499999.0
2008-01-11 14:40:00,160.97,161.035,160.97,161.02,1181319993.0
2008-01-11 14:41:00,161.02,161.075,161.015,161.03,796300005.0
2008-01-11 14:42:00,161.035,161.035,160.995,161.02,676699999.0
2008-01-11 14:43:00,161.025,161.08,161.025,161.065,657900000.0
2008-01-11 14:44:00,161.065,161.085,161.035,161.055,687500000.0
2008-01-11 14:45:00,161.065,161.075,161.025,161.06,642400000.0
2008-01-11 14:46:00,161.065,161.07,161.035,161.045,502400000.0
2008-01-11 14:47:00,161.045,161.07,161.035,161.065,484700000.0
2008-01-11 14:48:00,161.065,161.085,161.025,161.08,614600000.0
2008-01-11 14:49:00,161.08,161.145,161.075,161.145,728700001.0
2008-01-11 14:50:00,161.145,161.205,161.14,161.14,859699999.0
2008-01-11 14:51:00,161.145,161.185,161.095,161.095,657600000.0
2008-01-11 14:52:00,161.095,161.115,161.025,161.115,733499998.0
2008-01-11 14:53:00,161.115,161.14,161.075,161.075,841600000.0
2008-01-11 14:54:00,161.075,161.1,161.06,161.095,631499999.0
2008-01-11 14:55:00,161.095,161.095,161.025,161.08,691700000.0
2008-01-11 14:56:00,161.08,161.08,161.045,161.075,535000000.0
2008-01-11 14:57:00,161.075,161.075,161.02,161.045,865500003.0
2008-01-11 14:58:00,161.045,161.075,161.035,161.04,895700000.0
2008-01-11 14:59:00,161.04,161.055,161.005,161.02,662299996.0
2008-01-11 15:00:00,161.02,161.035,160.945,161.035,1006799998.0
2008-01-11 15:01:00,161.035,161.06,161.005,161.06,954100000.0
2008-01-11 15:02:00,161.06,161.105,161.055,161.065,995099994.0
2008-01-11 15:03:00,161.065,161.13,161.065,161.13,898699998.0
2008-01-11 15:04:00,161.13,161.145,161.12,161.135,1147099993.0
2008-01-11 15:05:00,161.14,161.145,161.05,161.135,929500001.0
2008-01-11 15:06:00,161.14,161.185,161.13,161.175,668600006.0
2008-01-11 15:07:00,161.17,161.195,161.155,161.175,681500002.0
2008-01-11 15:08:00,161.175,161.185,161.165,161.185,989900005.0
2008-01-11 15:09:00,161.185,161.2,161.165,161.19,801100010.0
2008-01-11 15:10:00,161.185,161.2,161.18,161.19,731099997.0
2008-01-11 15:11:00,161.19,161.2,161.125,161.125,783100002.0
2008-01-11 15:12:00,161.125,161.125,161.095,161.095,836500000.0
2008-01-11 15:13:00,161.095,161.19,161.085,161.17,794100002.0
2008-01-11 15:14:00,161.165,161.195,161.155,161.175,545400001.0
2008-01-11 15:15:00,161.175,161.195,161.145,161.155,670400000.0
2008-01-11 15:16:00,161.15,161.165,161.15,161.15,564200000.0
2008-01-11 15:17:00,161.15,161.165,161.125,161.125,466200003.0
2008-01-11 15:18:00,161.125,161.145,161.125,161.135,720300000.0
2008-01-11 15:19:00,161.135,161.155,161.135,161.145,543600002.0
2008-01-11 15:20:00,161.145,161.145,161.075,161.08,773400000.0
2008-01-11 15:21:00,161.08,161.085,161.045,161.08,359700000.0
2008-01-11 15:22:00,161.085,161.12,161.065,161.08,713519999.0
2008-01-11 15:23:00,161.08,161.125,161.075,161.125,746199999.0
2008-01-11 15:24:00,161.115,161.12,161.06,161.065,851899999.0
2008-01-11 15:25:00,161.065,161.135,161.065,161.125,983499998.0
2008-01-11 15:26:00,161.125,161.125,161.1,161.115,604200000.0
2008-01-11 15:27:00,161.11,161.115,161.07,161.085,690800004.0
2008-01-11 15:28:00,161.1,161.115,161.085,161.095,525899998.0
2008-01-11 15:29:00,161.095,161.11,161.045,161.065,918499990.0
2008-01-11 15:30:00,161.065,161.135,161.045,161.095,600000000.0
2008-01-11 15:31:00,161.09,161.095,161.035,161.04,763500002.0
2008-01-11 15:32:00,161.035,161.075,160.995,161.01,902700003.0
2008-01-11 15:33:00,161.015,161.025,160.96,160.98,793500000.0
2008-01-11 15:34:00,160.98,161.03,160.98,161.0,461800002.0
2008-01-11 15:35:00,161.0,161.03,160.985,161.015,648799999.0
2008-01-11 15:36:00,161.01,161.035,160.98,161.005,193200000.0
2008-01-11 15:37:00,160.995,161.065,160.995,161.055,635499998.0
2008-01-11 15:38:00,161.055,161.075,161.025,161.065,803499999.0
2008-01-11 15:39:00,161.065,161.125,161.03,161.105,898813397.0
2008-01-11 15:40:00,161.105,161.165,161.08,161.09,964000001.0
2008-01-11 15:41:00,161.095,161.17,161.09,161.145,858100001.0
2008-01-11 15:42:00,161.145,161.19,161.125,161.18,863400001.0
2008-01-11 15:43:00,161.18,161.185,161.135,161.15,694600001.0
2008-01-11 15:44:00,161.15,161.19,161.15,161.185,801400001.0
2008-01-11 15:45:00,161.185,161.19,161.155,161.17,556900000.0
2008-01-11 15:46:00,161.165,161.18,161.145,161.17,668200000.0
2008-01-11 15:47:00,161.17,161.185,161.15,161.165,905300001.0
2008-01-11 15:48:00,161.165,161.19,161.155,161.155,852950004.0
2008-01-11 15:49:00,161.155,161.195,161.155,161.17,944399999.0
2008-01-11 15:50:00,161.17,161.175,161.13,161.135,910100008.0
2008-01-11 15:51:00,161.135,161.165,161.125,161.135,925700000.0
2008-01-11 15:52:00,161.135,161.185,161.13,161.17,841099999.0
2008-01-11 15:53:00,161.165,161.165,161.125,161.165,1180400005.0
2008-01-11 15:54:00,161.155,161.185,161.145,161.165,1184700010.0
2008-01-11 15:55:00,161.165,161.175,161.125,161.17,914800008.0
2008-01-11 15:56:00,161.175,161.215,161.165,161.205,896800002.0
2008-01-11 15:57:00,161.205,161.275,161.2,161.225,855640002.0
2008-01-11 15:58:00,161.225,161.255,161.205,161.24,824299998.0
2008-01-11 15:59:00,161.245,161.265,161.215,161.235,764500005.0
2008-01-11 16:00:00,161.235,161.275,161.235,161.25,750399998.0
2008-01-11 16:01:00,161.25,161.295,161.24,161.29,1252099997.0
2008-01-11 16:02:00,161.29,161.375,161.275,161.37,1057100002.0
2008-01-11 16:03:00,161.375,161.385,161.325,161.385,674999999.0
2008-01-11 16:04:00,161.38,161.385,161.32,161.35,911599997.0
2008-01-11 16:05:00,161.355,161.355,161.31,161.335,536300003.0
2008-01-11 16:06:00,161.325,161.325,161.3,161.325,362599999.0
2008-01-11 16:07:00,161.32,161.345,161.27,161.27,286000000.0
2008-01-11 16:08:00,161.27,161.305,161.27,161.285,337900000.0
2008-01-11 16:09:00,161.285,161.285,161.25,161.265,542900000.0
2008-01-11 16:10:00,161.265,161.3,161.255,161.28,865400001.0
2008-01-11 16:11:00,161.28,161.305,161.265,161.275,530399998.0
2008-01-11 16:12:00,161.285,161.3,161.25,161.295,1088899983.0
2008-01-11 16:13:00,161.295,161.305,161.285,161.295,558999999.0
2008-01-11 16:14:00,161.295,161.295,161.24,161.25,956699997.0
2008-01-11 16:15:00,161.25,161.28,161.25,161.265,486300002.0
2008-01-11 16:16:00,161.265,161.28,161.25,161.28,501999998.0
2008-01-11 16:17:00,161.275,161.275,161.205,161.215,746199996.0
2008-01-11 16:18:00,161.215,161.235,161.215,161.23,450299997.0
2008-01-11 16:19:00,161.23,161.265,161.185,161.2,770699997.0
2008-01-11 16:20:00,161.195,161.215,161.14,161.185,879500001.0
2008-01-11 16:21:00,161.18,161.22,161.17,161.195,835399998.0
2008-01-11 16:22:00,161.195,161.2,161.175,161.185,737799995.0
2008-01-11 16:23:00,161.185,161.205,161.14,161.175,856199997.0
2008-01-11 16:24:00,161.175,161.205,161.165,161.195,832999999.0
2008-01-11 16:25:00,161.195,161.205,161.15,161.155,646600002.0
2008-01-11 16:26:00,161.155,161.175,161.14,161.175,527799997.0
2008-01-11 16:27:00,161.175,161.195,161.165,161.18,326500000.0
2008-01-11 16:28:00,161.185,161.2,161.175,161.2,438400002.0
2008-01-11 16:29:00,161.195,161.23,161.195,161.21,930899998.0
2008-01-11 16:30:00,161.205,161.235,161.17,161.18,1117800004.0
2008-01-11 16:31:00,161.18,161.185,161.09,161.105,879100004.0
2008-01-11 16:32:00,161.105,161.125,161.1,161.125,773200000.0
2008-01-11 16:33:00,161.125,161.175,161.11,161.155,1030700001.0
2008-01-11 16:34:00,161.155,161.175,161.12,161.145,789199997.0
2008-01-11 16:35:00,161.145,161.165,161.075,161.08,995899998.0
2008-01-11 16:36:00,161.08,161.09,161.0,161.05,1351199999.0
2008-01-11 16:37:00,161.05,161.065,161.04,161.045,980800000.0
2008-01-11 16:38:00,161.04,161.055,161.01,161.055,1294699997.0
2008-01-11 16:39:00,161.055,161.075,161.045,161.065,965800001.0
2008-01-11 16:40:00,161.065,161.09,161.0,161.035,924999999.0
2008-01-11 16:41:00,161.035,161.085,161.03,161.065,1066900006.0
2008-01-11 16:42:00,161.065,161.13,161.035,161.13,750500000.0
2008-01-11 16:43:00,161.135,161.155,161.095,161.105,952099999.0
2008-01-11 16:44:00,161.105,161.14,161.1,161.13,747199998.0
2008-01-11 16:45:00,161.13,161.145,161.095,161.13,731499999.0
2008-01-11 16:46:00,161.135,161.135,161.085,161.12,782300001.0
2008-01-11 16:47:00,161.125,161.14,161.12,161.14,265000000.0
2008-01-11 16:48:00,161.14,161.165,161.125,161.165,852424999.0
2008-01-11 16:49:00,161.17,161.255,161.16,161.255,870099998.0
2008-01-11 16:50:00,161.265,161.295,161.2,161.205,681699999.0
2008-01-11 16:51:00,161.205,161.225,161.145,161.175,875800001.0
2008-01-11 16:52:00,161.17,161.205,161.15,161.195,845100000.0
2008-01-11 16:53:00,161.195,161.195,161.125,161.18,494000000.0
2008-01-11 16:54:00,161.19,161.235,161.175,161.205,472750000.0
2008-01-11 16:55:00,161.205,161.205,161.095,161.095,617000000.0
2008-01-11 16:56:00,161.095,161.11,161.075,161.1,473800002.0
2008-01-11 16:57:00,161.1,161.16,161.09,161.15,1183899998.0
2008-01-11 16:58:00,161.15,161.155,161.095,161.125,1065099990.0
2008-01-11 16:59:00,161.125,161.175,161.11,161.145,1159199999.0
2008-01-11 17:00:00,161.135,161.135,161.065,161.065,931199995.0
2008-01-11 17:01:00,161.065,161.115,161.04,161.095,1110324997.0
2008-01-11 17:02:00,161.095,161.135,161.075,161.09,829200000.0
2008-01-11 17:03:00,161.09,161.135,161.07,161.11,1137899993.0
2008-01-11 17:04:00,161.105,161.125,161.065,161.07,1005200001.0
2008-01-11 17:05:00,161.07,161.08,161.015,161.045,1091399993.0
2008-01-11 17:06:00,161.05,161.075,161.02,161.035,915900000.0
2008-01-11 17:07:00,161.035,161.065,161.025,161.045,679200000.0
2008-01-11 17:08:00,161.04,161.045,160.985,161.015,950299999.0
2008-01-11 17:09:00,161.015,161.015,160.945,160.95,779600000.0
2008-01-11 17:10:00,160.95,161.0,160.915,160.97,995099996.0
2008-01-11 17:11:00,160.97,161.025,160.96,161.015,468199999.0
2008-01-11 17:12:00,161.015,161.115,161.005,161.115,663099999.0
2008-01-11 17:13:00,161.12,161.195,161.115,161.145,767500000.0
2008-01-11 17:14:00,161.15,161.185,161.135,161.155,1043999999.0
2008-01-11 17:15:00,161.155,161.185,161.115,161.175,946000005.0
2008-01-11 17:16:00,161.175,161.185,161.135,161.155,625299999.0
2008-01-11 17:17:00,161.145,161.155,161.075,161.105,903600000.0
2008-01-11 17:18:00,161.105,161.105,161.04,161.045,1241300001.0
2008-01-11 17:19:00,161.05,161.05,160.98,160.985,1113699998.0
2008-01-11 17:20:00,160.99,161.045,160.97,161.035,975599997.0
2008-01-11 17:21:00,161.035,161.085,160.995,161.075,918399999.0
2008-01-11 17:22:00,161.07,161.075,161.01,161.01,1030599994.0
2008-01-11 17:23:00,161.005,161.015,160.975,161.015,1076699997.0
2008-01-11 17:24:00,161.025,161.035,160.975,161.025,670300000.0
2008-01-11 17:25:00,161.025,161.055,160.99,161.005,735199997.0
2008-01-11 17:26:00,161.005,161.05,160.98,161.015,678099996.0
2008-01-11 17:27:00,161.015,161.085,161.01,161.065,930600004.0
2008-01-11 17:28:00,161.06,161.08,161.0,161.01,491299999.0
2008-01-11 17:29:00,161.01,161.035,160.96,161.03,619200000.0
2008-01-11 17:30:00,161.03,161.03,160.97,160.975,501300001.0
2008-01-11 17:31:00,160.975,161.02,160.975,161.005,835216801.0
2008-01-11 17:32:00,161.005,161.035,160.985,161.0,995499994.0
2008-01-11 17:33:00,161.0,161.025,160.985,160.995,680299999.0
2008-01-11 17:34:00,161.0,161.035,160.975,161.015,920699997.0
2008-01-11 17:35:00,161.015,161.015,160.975,161.005,665000001.0
2008-01-11 17:36:00,161.0,161.01,160.97,161.0,252600000.0
2008-01-11 17:37:00,161.0,161.065,161.0,161.065,636499999.0
2008-01-11 17:38:00,161.065,161.085,161.02,161.045,666350000.0
2008-01-11 17:39:00,161.045,161.075,161.035,161.04,707100000.0
2008-01-11 17:40:00,161.045,161.085,161.015,161.08,770299998.0
2008-01-11 17:41:00,161.085,161.115,161.07,161.095,865200000.0
2008-01-11 17:42:00,161.085,161.145,161.075,161.11,827800000.0
2008-01-11 17:43:00,161.11,161.135,161.1,161.115,861700000.0
2008-01-11 17:44:00,161.115,161.13,161.095,161.12,607400000.0
2008-01-11 17:45:00,161.12,161.135,161.095,161.1,784500001.0
2008-01-11 17:46:00,161.1,161.135,161.085,161.12,695199998.0
2008-01-11 17:47:00,161.12,161.155,161.095,161.13,842200000.0
2008-01-11 17:48:00,161.13,161.185,161.11,161.185,836999996.0
2008-01-11 17:49:00,161.185,161.195,161.16,161.17,1005400000.0
2008-01-11 17:50:00,161.17,161.175,161.1,161.135,531700000.0
2008-01-11 17:51:00,161.135,161.25,161.13,161.25,755000000.0
2008-01-11 17:52:00,161.245,161.27,161.225,161.265,762900000.0
2008-01-11 17:53:00,161.255,161.29,161.22,161.24,545600000.0
2008-01-11 17:54:00,161.24,161.245,161.2,161.23,511300000.0
2008-01-11 17:55:00,161.225,161.245,161.2,161.22,646699993.0
2008-01-11 17:56:00,161.22,161.26,161.22,161.235,512999999.0
2008-01-11 17:57:00,161.235,161.235,161.19,161.215,684200000.0
2008-01-11 17:58:00,161.22,161.22,161.145,161.16,1042779995.0
2008-01-11 17:59:00,161.175,161.23,161.145,161.225,1050300001.0
2008-01-11 18:00:00,161.225,161.275,161.225,161.265,1291700004.0
2008-01-11 18:01:00,161.265,161.275,161.23,161.235,1081199997.0
2008-01-11 18:02:00,161.225,161.235,161.19,161.215,1001900002.0
2008-01-11 18:03:00,161.21,161.235,161.195,161.225,1389600000.0
2008-01-11 18:04:00,161.225,161.275,161.225,161.275,1384800000.0
2008-01-11 18:05:00,161.27,161.285,161.24,161.275,1212199998.0
2008-01-11 18:06:00,161.275,161.285,161.245,161.265,1120900005.0
2008-01-11 18:07:00,161.265,161.265,161.195,161.205,915899996.0
2008-01-11 18:08:00,161.205,161.275,161.195,161.265,908300001.0
2008-01-11 18:09:00,161.265,161.425,161.265,161.38,1533000004.0
2008-01-11 18:10:00,161.385,161.415,161.345,161.385,963250001.0
2008-01-11 18:11:00,161.395,161.425,161.345,161.415,1526800002.0
2008-01-11 18:12:00,161.415,161.435,161.325,161.355,1103199991.0
2008-01-11 18:13:00,161.355,161.365,161.325,161.33,1016799992.0
2008-01-11 18:14:00,161.33,161.355,161.295,161.355,981499997.0
2008-01-11 18:15:00,161.355,161.385,161.33,161.34,1582200004.0
2008-01-11 18:16:00,161.345,161.345,161.29,161.31,944599997.0
2008-01-11 18:17:00,161.325,161.355,161.29,161.3,1447100001.0
2008-01-11 18:18:00,161.305,161.335,161.29,161.32,1573300000.0
2008-01-11 18:19:00,161.32,161.35,161.305,161.34,1100300001.0
2008-01-11 18:20:00,161.345,161.405,161.345,161.385,1215699999.0
2008-01-11 18:21:00,161.385,161.475,161.355,161.465,1492849999.0
2008-01-11 18:22:00,161.465,161.505,161.445,161.46,1177400000.0
2008-01-11 18:23:00,161.46,161.495,161.445,161.485,1091299995.0
2008-01-11 18:24:00,161.495,161.495,161.395,161.415,1798199999.0
2008-01-11 18:25:00,161.415,161.435,161.345,161.385,1023200000.0
2008-01-11 18:26:00,161.385,161.415,161.38,161.4,1235300005.0
2008-01-11 18:27:00,161.405,161.415,161.365,161.385,986000003.0
2008-01-11 18:28:00,161.385,161.42,161.36,161.385,1138099997.0
2008-01-11 18:29:00,161.385,161.475,161.375,161.445,1146899997.0
2008-01-11 18:30:00,161.445,161.455,161.405,161.455,909300000.0
2008-01-11 18:31:00,161.455,161.46,161.405,161.44,1750299999.0
2008-01-11 18:32:00,161.445,161.495,161.44,161.495,1910199988.0
2008-01-11 18:33:00,161.485,161.505,161.465,161.48,1326999998.0
2008-01-11 18:34:00,161.48,161.515,161.48,161.485,1481300003.0
2008-01-11 18:35:00,161.485,161.535,161.48,161.53,1219300006.0
2008-01-11 18:36:00,161.535,161.535,161.47,161.49,1480300005.0
2008-01-11 18:37:00,161.495,161.505,161.47,161.475,1489800004.0
2008-01-11 18:38:00,161.475,161.505,161.445,161.465,1769499995.0
2008-01-11 18:39:00,161.465,161.465,161.395,161.425,1438700013.0
2008-01-11 18:40:00,161.425,161.455,161.405,161.43,1325599996.0
2008-01-11 18:41:00,161.43,161.445,161.405,161.41,1301299997.0
2008-01-11 18:42:00,161.415,161.46,161.37,161.45,1102499999.0
2008-01-11 18:43:00,161.45,161.45,161.415,161.445,1098499989.0
2008-01-11 18:44:00,161.445,161.445,161.385,161.405,1755999994.0
2008-01-11 18:45:00,161.405,161.405,161.37,161.385,1717799997.0
2008-01-11 18:46:00,161.385,161.395,161.36,161.38,1084799999.0
2008-01-11 18:47:00,161.38,161.385,161.355,161.385,996399997.0
2008-01-11 18:48:00,161.385,161.405,161.355,161.375,802489998.0
2008-01-11 18:49:00,161.375,161.415,161.355,161.395,1217700008.0
2008-01-11 18:50:00,161.39,161.435,161.365,161.365,1341499996.0
2008-01-11 18:51:00,161.365,161.395,161.36,161.385,735300004.0
2008-01-11 18:52:00,161.385,161.41,161.37,161.375,729000004.0
2008-01-11 18:53:00,161.375,161.375,161.33,161.335,870000000.0
2008-01-11 18:54:00,161.34,161.345,161.315,161.345,832599996.0
2008-01-11 18:55:00,161.345,161.365,161.325,161.33,712199999.0
2008-01-11 18:56:00,161.33,161.33,161.295,161.305,995600000.0
2008-01-11 18:57:00,161.305,161.325,161.275,161.315,1555699990.0
2008-01-11 18:58:00,161.315,161.355,161.29,161.345,873199990.0
2008-01-11 18:59:00,161.345,161.355,161.305,161.335,846100000.0
2008-01-11 19:00:00,161.335,161.335,161.305,161.315,995199983.0
2008-01-11 19:01:00,161.315,161.33,161.25,161.255,1010599995.0
2008-01-11 19:02:00,161.255,161.325,161.25,161.325,919499991.0
2008-01-11 19:03:00,161.325,161.345,161.31,161.325,359200002.0
2008-01-11 19:04:00,161.325,161.33,161.295,161.315,701400000.0
2008-01-11 19:05:00,161.33,161.33,161.29,161.305,875900003.0
2008-01-11 19:06:00,161.315,161.33,161.29,161.3,777399996.0
2008-01-11 19:07:00,161.3,161.33,161.295,161.31,328399998.0
2008-01-11 19:08:00,161.31,161.34,161.295,161.33,741599999.0
2008-01-11 19:09:00,161.325,161.335,161.275,161.275,761800000.0
2008-01-11 19:10:00,161.275,161.29,161.255,161.26,565899999.0
2008-01-11 19:11:00,161.265,161.27,161.24,161.25,615299997.0
2008-01-11 19:12:00,161.25,161.275,161.245,161.27,770900007.0
2008-01-11 19:13:00,161.27,161.3,161.27,161.285,495299997.0
2008-01-11 19:14:00,161.285,161.31,161.28,161.285,363399992.0
2008-01-11 19:15:00,161.28,161.3,161.275,161.3,415899998.0
2008-01-11 19:16:00,161.3,161.325,161.3,161.315,568600000.0
2008-01-11 19:17:00,161.315,161.335,161.31,161.335,224300000.0
2008-01-11 19:18:00,161.335,161.34,161.3,161.31,125600000.0
2008-01-11 19:19:00,161.31,161.32,161.26,161.265,452800000.0
2008-01-11 19:20:00,161.265,161.29,161.265,161.29,266300000.0
2008-01-11 19:21:00,161.285,161.29,161.24,161.26,345700000.0
2008-01-11 19:22:00,161.255,161.255,161.24,161.24,270000000.0
2008-01-11 19:23:00,161.24,161.24,161.22,161.225,225600000.0
2008-01-11 19:24:00,161.225,161.225,161.15,161.15,376849999.0
2008-01-11 19:25:00,161.15,161.19,161.135,161.185,726199998.0
2008-01-11 19:26:00,161.185,161.235,161.18,161.23,300599998.0
2008-01-11 19:27:00,161.23,161.23,161.185,161.19,552799992.0
2008-01-11 19:28:00,161.19,161.2,161.165,161.19,722599999.0
2008-01-11 19:29:00,161.19,161.235,161.165,161.165,748900001.0
2008-01-11 19:30:00,161.165,161.165,161.145,161.165,1029699985.0
2008-01-11 19:31:00,161.175,161.255,161.175,161.235,1093399986.0
2008-01-11 19:32:00,161.235,161.255,161.19,161.19,1219900003.0
2008-01-11 19:33:00,161.195,161.215,161.175,161.18,996100001.0
2008-01-11 19:34:00,161.18,161.24,161.16,161.19,553299996.0
2008-01-11 19:35:00,161.19,161.21,161.175,161.205,548900002.0
2008-01-11 19:36:00,161.21,161.245,161.205,161.225,714900000.0
2008-01-11 19:37:00,161.225,161.33,161.225,161.315,835399995.0
2008-01-11 19:38:00,161.315,161.375,161.305,161.305,1261350012.0
2008-01-11 19:39:00,161.305,161.325,161.29,161.305,837900004.0
2008-01-11 19:40:00,161.3,161.355,161.3,161.355,937799987.0
2008-01-11 19:41:00,161.355,161.36,161.31,161.31,954799992.0
2008-01-11 19:42:00,161.31,161.32,161.285,161.305,629300000.0
2008-01-11 19:43:00,161.305,161.31,161.275,161.31,939399996.0
2008-01-11 19:44:00,161.31,161.32,161.295,161.315,593300001.0
2008-01-11 19:45:00,161.315,161.375,161.285,161.34,646599998.0
2008-01-11 19:46:00,161.34,161.395,161.315,161.375,1134499998.0
2008-01-11 19:47:00,161.375,161.395,161.285,161.36,1295800002.0
2008-01-11 19:48:00,161.36,161.365,161.31,161.355,1122499998.0
2008-01-11 19:49:00,161.355,161.405,161.355,161.365,1367799990.0
2008-01-11 19:50:00,161.365,161.415,161.365,161.405,1107200009.0
2008-01-11 19:51:00,161.405,161.405,161.375,161.385,873799996.0
2008-01-11 19:52:00,161.385,161.4,161.35,161.365,921499997.0
2008-01-11 19:53:00,161.365,161.405,161.36,161.405,1043499999.0
2008-01-11 19:54:00,161.405,161.415,161.37,161.375,658300001.0
2008-01-11 19:55:00,161.375,161.405,161.36,161.4,1139500003.0
2008-01-11 19:56:00,161.39,161.395,161.37,161.375,1097299999.0
2008-01-11 19:57:00,161.375,161.375,161.32,161.33,1319899997.0
2008-01-11 19:58:00,161.33,161.335,161.275,161.325,993779995.0
2008-01-11 19:59:00,161.32,161.38,161.295,161.315,942180003.0
2008-01-11 20:00:00,161.315,161.375,161.285,161.345,677100000.0
2008-01-11 20:01:00,161.345,161.345,161.215,161.29,1457999995.0
2008-01-11 20:02:00,161.29,161.295,161.23,161.235,223899999.0
2008-01-11 20:03:00,161.235,161.235,161.125,161.175,406100000.0
2008-01-11 20:04:00,161.175,161.25,161.16,161.195,1050499999.0
2008-01-11 20:05:00,161.19,161.23,161.185,161.22,623699999.0
2008-01-11 20:06:00,161.22,161.22,161.155,161.175,519999999.0
2008-01-11 20:07:00,161.165,161.165,161.075,161.115,900899993.0
2008-01-11 20:08:00,161.115,161.19,161.115,161.155,952699996.0
2008-01-11 20:09:00,161.155,161.245,161.155,161.225,1145099995.0
2008-01-11 20:10:00,161.225,161.225,161.185,161.185,889600010.0
2008-01-11 20:11:00,161.185,161.195,161.17,161.175,875669998.0
2008-01-11 20:12:00,161.175,161.205,161.165,161.165,1175200002.0
2008-01-11 20:13:00,161.165,161.235,161.165,161.225,1211299998.0
2008-01-11 20:14:00,161.225,161.225,161.195,161.195,1235400012.0
2008-01-11 20:15:00,161.195,161.225,161.165,161.195,1118999995.0
2008-01-11 20:16:00,161.195,161.205,161.19,161.205,419199999.0
2008-01-11 20:17:00,161.195,161.215,161.175,161.18,885000002.0
2008-01-11 20:18:00,161.18,161.185,161.12,161.12,1236580001.0
2008-01-11 20:19:00,161.125,161.155,161.11,161.145,1058800000.0
2008-01-11 20:20:00,161.145,161.145,161.08,161.105,715000000.0
2008-01-11 20:21:00,161.105,161.115,161.005,161.01,837000007.0
2008-01-11 20:22:00,161.005,161.105,161.0,161.095,1217180003.0
2008-01-11 20:23:00,161.1,161.135,161.09,161.115,834500002.0
2008-01-11 20:24:00,161.115,161.135,161.095,161.105,1073500000.0
2008-01-11 20:25:00,161.105,161.145,161.095,161.145,681699999.0
2008-01-11 20:26:00,161.145,161.16,161.12,161.155,476300000.0
2008-01-11 20:27:00,161.155,161.165,161.11,161.135,402400001.0
2008-01-11 20:28:00,161.14,161.165,161.11,161.11,490600000.0
2008-01-11 20:29:00,161.105,161.16,161.105,161.13,751800003.0
2008-01-11 20:30:00,161.13,161.165,161.095,161.155,792400002.0
2008-01-11 20:31:00,161.155,161.18,161.115,161.145,944599991.0
2008-01-11 20:32:00,161.145,161.145,161.11,161.11,1143000000.0
2008-01-11 20:33:00,161.11,161.16,161.11,161.13,907899994.0
2008-01-11 20:34:00,161.13,161.135,161.1,161.11,1135899997.0
2008-01-11 20:35:00,161.11,161.175,161.11,161.12,1001299991.0
2008-01-11 20:36:00,161.125,161.125,161.075,161.095,906699998.0
2008-01-11 20:37:00,161.095,161.145,161.07,161.135,694700000.0
2008-01-11 20:38:00,161.135,161.135,161.085,161.095,819399999.0
2008-01-11 20:39:00,161.095,161.175,161.095,161.145,846200004.0
2008-01-11 20:40:00,161.145,161.185,161.145,161.16,645999998.0
2008-01-11 20:41:00,161.16,161.175,161.095,161.175,919800000.0
2008-01-11 20:42:00,161.175,161.175,161.115,161.115,542600001.0
2008-01-11 20:43:00,161.115,161.135,161.115,161.13,372800000.0
2008-01-11 20:44:00,161.13,161.165,161.13,161.15,232800000.0
2008-01-11 20:45:00,161.15,161.155,161.135,161.14,498399998.0
2008-01-11 20:46:00,161.14,161.14,161.095,161.105,658699999.0
2008-01-11 20:47:00,161.11,161.11,161.06,161.07,1008099997.0
2008-01-11 20:48:00,161.06,161.105,161.06,161.095,925199999.0
2008-01-11 20:49:00,161.095,161.095,161.03,161.035,849499996.0
2008-01-11 20:50:00,161.045,161.1,161.025,161.07,861500000.0
2008-01-11 20:51:00,161.07,161.11,161.05,161.095,763700000.0
2008-01-11 20:52:00,161.09,161.125,161.07,161.085,614999999.0
2008-01-11 20:53:00,161.085,161.14,161.085,161.14,413599999.0
2008-01-11 20:54:00,161.14,161.15,161.115,161.135,417999998.0
2008-01-11 20:55:00,161.13,161.14,161.055,161.08,650499999.0
2008-01-11 20:56:00,161.08,161.09,161.055,161.07,387199999.0
2008-01-11 20:57:00,161.065,161.09,161.045,161.05,281400000.0
2008-01-11 20:58:00,161.05,161.07,161.05,161.07,93600000.0
2008-01-11 20:59:00,161.07,161.07,161.015,161.015,367700000.0
2008-01-11 21:00:00,161.015,161.045,161.01,161.025,503000000.0
2008-01-11 21:01:00,161.025,161.045,161.01,161.02,467599996.0
2008-01-11 21:02:00,161.02,161.03,160.985,161.0,804300000.0
2008-01-11 21:03:00,161.0,161.05,161.0,161.025,348700000.0
2008-01-11 21:04:00,161.025,161.035,161.015,161.025,274400000.0
2008-01-11 21:05:00,161.025,161.085,161.02,161.085,120600000.0
2008-01-11 21:06:00,161.08,161.08,161.05,161.075,462700000.0
2008-01-11 21:07:00,161.08,161.105,161.08,161.1,206300000.0
2008-01-11 21:08:00,161.1,161.12,161.07,161.075,415000002.0
2008-01-11 21:09:00,161.075,161.115,161.07,161.11,74400000.0
2008-01-11 21:10:00,161.105,161.105,161.06,161.07,119999999.0
2008-01-11 21:11:00,161.07,161.105,161.05,161.07,274899999.0
2008-01-11 21:12:00,161.07,161.105,161.07,161.095,204800000.0
2008-01-11 21:13:00,161.095,161.105,161.08,161.085,388900000.0
2008-01-11 21:14:00,161.085,161.1,161.075,161.085,263600000.0
2008-01-11 21:15:00,161.085,161.09,161.055,161.065,405300000.0
2008-01-11 21:16:00,161.07,161.14,161.07,161.115,379300000.0
2008-01-11 21:17:00,161.12,161.14,161.105,161.12,299099999.0
2008-01-11 21:18:00,161.12,161.14,161.115,161.13,192700000.0
2008-01-11 21:19:00,161.13,161.13,161.105,161.115,216800000.0
2008-01-11 21:20:00,161.115,161.125,161.11,161.11,170400000.0
2008-01-11 21:21:00,161.11,161.115,161.09,161.115,281600000.0
2008-01-11 21:22:00,161.115,161.115,161.085,161.085,356000000.0
2008-01-11 21:23:00,161.085,161.125,161.08,161.125,360000000.0
2008-01-11 21:24:00,161.125,161.125,161.075,161.085,426500000.0
2008-01-11 21:25:00,161.085,161.1,161.07,161.1,76000000.0
2008-01-11 21:26:00,161.1,161.1,161.075,161.08,207100000.0
2008-01-11 21:27:00,161.08,161.09,161.065,161.08,751520002.0
2008-01-11 21:28:00,161.08,161.08,161.045,161.08,309600000.0
2008-01-11 21:29:00,161.08,161.08,161.055,161.07,373600000.0
2008-01-11 21:30:00,161.065,161.095,161.045,161.05,607200001.0
2008-01-11 21:31:00,161.05,161.07,161.045,161.07,156799998.0
2008-01-11 21:32:00,161.07,161.095,160.985,160.99,1078200002.0
2008-01-11 21:33:00,160.995,160.995,160.965,160.975,820299993.0
2008-01-11 21:34:00,160.975,160.975,160.945,160.95,1042100006.0
2008-01-11 21:35:00,160.955,160.955,160.905,160.91,1192200007.0
2008-01-11 21:36:00,160.915,160.945,160.915,160.935,660199998.0
2008-01-11 21:37:00,160.93,160.955,160.93,160.945,686499997.0
2008-01-11 21:38:00,160.945,161.005,160.945,161.0,767099986.0
2008-01-11 21:39:00,161.0,161.015,160.99,160.995,482499997.0
2008-01-11 21:40:00,160.99,161.01,160.98,161.01,458200002.0
2008-01-11 21:41:00,161.01,161.015,160.99,160.995,328899999.0
2008-01-11 21:42:00,160.995,161.0,160.985,160.995,390999998.0
2008-01-11 21:43:00,160.995,161.02,160.98,161.01,300599998.0
2008-01-11 21:44:00,161.01,161.04,160.985,161.04,433200001.0
2008-01-11 21:45:00,161.035,161.07,161.035,161.045,452599997.0
2008-01-11 21:46:00,161.045,161.055,161.035,161.045,643999997.0
2008-01-11 21:47:00,161.045,161.055,161.035,161.045,735999999.0
2008-01-11 21:48:00,161.045,161.055,161.03,161.03,395500000.0
2008-01-11 21:49:00,161.03,161.04,161.01,161.035,575399997.0
2008-01-11 21:50:00,161.04,161.05,161.03,161.04,345099998.0
2008-01-11 21:51:00,161.04,161.05,161.02,161.04,538500007.0
2008-01-11 21:52:00,161.035,161.04,161.005,161.01,233699999.0
2008-01-11 21:53:00,161.01,161.02,161.01,161.02,98399999.0
2008-01-11 21:54:00,161.02,161.04,160.995,161.04,360000000.0
2008-01-11 21:55:00,161.035,161.04,161.005,161.01,447999999.0
2008-01-11 21:56:00,161.01,161.01,160.97,160.97,1058600001.0
2008-01-11 21:57:00,160.99,161.015,160.965,160.97,816500008.0
2008-01-11 21:58:00,160.97,160.975,160.96,160.96,303500005.0
2008-01-11 21:59:00,160.96,161.035,160.96,161.035,754400001.0
2008-01-11 22:00:00,161.035,161.035,160.995,161.005,1022599993.0
2008-01-11 22:01:00,161.005,161.025,161.0,161.025,935399999.0
2008-01-11 22:02:00,161.02,161.025,161.005,161.015,545100000.0
2008-01-11 22:03:00,161.015,161.045,161.01,161.035,772999989.0
2008-01-11 22:04:00,161.035,161.045,161.025,161.035,657599995.0
2008-01-11 22:05:00,161.035,161.065,161.025,161.03,636780004.0
2008-01-11 22:06:00,161.03,161.06,161.015,161.06,439000000.0
2008-01-11 22:07:00,161.06,161.06,161.0,161.045,608800003.0
2008-01-11 22:08:00,161.045,161.045,160.995,161.005,661600000.0
2008-01-11 22:09:00,161.005,161.035,160.995,160.995,508000001.0
2008-01-11 22:10:00,160.995,161.005,160.995,160.995,559600003.0
2008-01-11 22:11:00,160.995,161.0,160.925,160.945,930400001.0
2008-01-11 22:12:00,160.945,160.955,160.92,160.925,842999994.0
2008-01-11 22:13:00,160.925,160.945,160.875,160.875,654200000.0
2008-01-11 22:14:00,160.875,160.905,160.875,160.885,614400000.0
2008-01-11 22:15:00,160.885,160.885,160.79,160.815,774300003.0
2008-01-11 22:16:00,160.825,160.825,160.775,160.775,507300000.0
2008-01-11 22:17:00,160.77,160.785,160.76,160.775,654800005.0
2008-01-11 22:18:00,160.775,160.805,160.765,160.785,637999999.0
2008-01-11 22:19:00,160.785,160.785,160.72,160.72,459200000.0
2008-01-11 22:20:00,160.72,160.73,160.675,160.695,511600000.0
2008-01-11 22:21:00,160.695,160.695,160.655,160.675,955200000.0
2008-01-11 22:22:00,160.675,160.715,160.665,160.715,906400003.0
2008-01-11 22:23:00,160.715,160.735,160.69,160.7,835599990.0
2008-01-11 22:24:00,160.7,160.72,160.695,160.715,594999980.0
2008-01-11 22:25:00,160.715,160.745,160.705,160.745,500900005.0
2008-01-11 22:26:00,160.745,160.795,160.745,160.77,433400000.0
2008-01-11 22:27:00,160.77,160.795,160.765,160.78,469599998.0
2008-01-11 22:28:00,160.78,160.895,160.775,160.88,511499997.0
2008-01-11 22:29:00,160.88,160.89,160.865,160.875,270100000.0
2008-01-11 22:30:00,160.875,160.875,160.81,160.815,681099998.0
2008-01-11 22:31:00,160.835,160.845,160.81,160.825,439899999.0
2008-01-11 22:32:00,160.825,160.85,160.81,160.85,308800000.0
2008-01-11 22:33:00,160.85,160.895,160.85,160.855,428800000.0
2008-01-11 22:34:00,160.855,160.88,160.85,160.865,220599998.0
2008-01-11 22:35:00,160.865,160.89,160.865,160.88,179900000.0
2008-01-11 22:36:00,160.88,160.905,160.875,160.905,350800002.0
2008-01-11 22:37:00,160.905,160.935,160.9,160.935,41600000.0
2008-01-11 22:38:00,160.93,160.93,160.885,160.885,257800000.0
2008-01-11 22:39:00,160.89,160.94,160.89,160.94,141500000.0
2008-01-11 22:40:00,160.94,160.995,160.94,160.985,354000000.0
2008-01-11 22:41:00,160.985,160.985,160.955,160.975,637399996.0
2008-01-11 22:42:00,160.98,161.02,160.98,161.01,370200000.0
2008-01-11 22:43:00,161.01,161.015,160.97,160.995,336599999.0
2008-01-11 22:44:00,160.995,161.005,160.99,160.995,423699996.0
2008-01-11 22:45:00,160.995,160.995,160.975,160.985,267200000.0
2008-01-11 22:46:00,160.985,161.0,160.975,160.985,124000000.0
2008-01-11 22:47:00,160.985,161.025,160.98,161.025,353900000.0
2008-01-11 22:48:00,161.02,161.035,161.015,161.025,324300000.0
2008-01-11 22:49:00,161.025,161.045,161.02,161.045,310000000.0
2008-01-11 22:50:00,161.045,161.055,161.035,161.035,400400001.0
2008-01-11 22:51:00,161.035,161.045,161.035,161.045,242400000.0
2008-01-11 22:52:00,161.045,161.05,161.04,161.045,291100000.0
2008-01-11 22:53:00,161.045,161.05,161.03,161.045,167500000.0
2008-01-11 22:54:00,161.045,161.045,161.025,161.035,388000000.0
2008-01-11 22:55:00,161.035,161.045,161.03,161.04,236100000.0
2008-01-11 22:56:00,161.04,161.05,161.03,161.035,157500001.0
2008-01-11 22:57:00,161.03,161.04,161.015,161.035,177200000.0
2008-01-11 22:58:00,161.035,161.035,161.01,161.01,51900000.0
2008-01-11 22:59:00,161.01,161.035,161.01,161.035,294200001.0
2008-01-11 23:00:00,161.035,161.045,161.035,161.045,415200000.0
2008-01-14 00:01:00,161.06,161.07,161.06,161.06,25600000.0
2008-01-14 00:02:00,161.07,161.07,161.06,161.06,25600000.0
2008-01-14 00:05:00,161.07,161.12,161.07,161.09,25600000.0
2008-01-14 00:06:00,161.1,161.1,161.09,161.09,25600000.0
2008-01-14 00:07:00,161.08,161.08,161.07,161.07,25600000.0
2008-01-14 00:08:00,161.08,161.09,161.05,161.05,25600000.0
2008-01-14 00:09:00,161.04,161.04,161.03,161.03,25600000.0
2008-01-14 00:10:00,161.02,161.03,161.0,161.01,25600000.0
2008-01-14 00:11:00,161.0,161.01,160.99,161.01,25600000.0
2008-01-14 00:12:00,161.0,161.01,161.0,161.0,25600000.0
2008-01-14 00:13:00,161.01,161.02,161.01,161.02,25600000.0
2008-01-14 00:14:00,161.01,161.02,161.01,161.01,25600000.0
2008-01-14 00:15:00,161.0,161.0,160.98,161.0,25600000.0
2008-01-14 00:16:00,160.99,160.99,160.97,160.97,25600000.0
2008-01-14 00:17:00,160.98,160.99,160.97,160.98,25600000.0
2008-01-14 00:18:00,160.99,160.99,160.97,160.97,25600000.0
2008-01-14 00:19:00,160.98,160.99,160.97,160.99,25600000.0
2008-01-14 00:20:00,161.0,161.0,161.0,161.0,25600000.0
2008-01-14 00:21:00,160.99,160.99,160.99,160.99,25600000.0
2008-01-14 00:22:00,161.0,161.01,161.0,161.01,25600000.0
2008-01-14 00:23:00,161.02,161.02,161.01,161.01,25600000.0
2008-01-14 00:24:00,161.02,161.02,161.01,161.02,25600000.0
2008-01-14 00:25:00,161.03,161.03,161.02,161.02,25600000.0
2008-01-14 00:26:00,161.03,161.03,161.0,161.02,25600000.0
2008-01-14 00:27:00,161.04,161.05,161.04,161.04,25600000.0
2008-01-14 00:28:00,161.03,161.03,161.01,161.01,25600000.0
2008-01-14 00:29:00,161.0,161.01,161.0,161.01,25600000.0
2008-01-14 00:30:00,160.745,160.745,160.74,160.74,25600000.0
2008-01-14 00:31:00,160.74,160.74,160.725,160.74,45600000.0
2008-01-14 00:32:00,160.74,160.755,160.74,160.755,37600000.0
2008-01-14 00:33:00,160.755,160.755,160.735,160.74,57200000.0
2008-01-14 00:34:00,160.74,160.765,160.74,160.765,38400000.0
2008-01-14 00:35:00,160.76,160.78,160.76,160.78,47600000.0
2008-01-14 00:36:00,160.78,160.79,160.775,160.785,49000000.0
2008-01-14 00:37:00,160.78,160.8,160.775,160.8,61200000.0
2008-01-14 00:38:00,160.8,160.845,160.795,160.825,115200000.0
2008-01-14 00:39:00,160.825,160.83,160.79,160.815,29000000.0
2008-01-14 00:40:00,160.815,160.84,160.795,160.795,70000000.0
2008-01-14 00:41:00,160.8,160.835,160.79,160.82,57500000.0
2008-01-14 00:42:00,160.825,160.835,160.8,160.825,52500000.0
2008-01-14 00:43:00,160.825,160.87,160.82,160.87,37600000.0
2008-01-14 00:44:00,160.865,160.88,160.85,160.875,57000000.0
2008-01-14 00:45:00,160.875,160.885,160.865,160.875,47200000.0
2008-01-14 00:46:00,160.875,160.88,160.865,160.88,38400000.0
2008-01-14 00:47:00,160.88,160.91,160.88,160.9,27200000.0
2008-01-14 00:48:00,160.9,160.945,160.885,160.945,58000000.0
2008-01-14 00:49:00,160.945,160.96,160.92,160.955,97000000.0
2008-01-14 00:50:00,160.955,160.975,160.955,160.96,37600000.0
2008-01-14 00:51:00,160.96,160.965,160.95,160.965,51800000.0
2008-01-14 00:52:00,160.965,160.99,160.9,160.99,79300000.0
2008-01-14 00:53:00,160.99,161.05,160.975,161.05,102000000.0
2008-01-14 00:54:00,161.045,161.09,161.025,161.07,66600000.0
2008-01-14 00:55:00,161.07,161.07,161.03,161.045,104600000.0
2008-01-14 00:56:00,161.045,161.06,161.04,161.06,51000000.0
2008-01-14 00:57:00,161.06,161.06,161.04,161.045,41600000.0
2008-01-14 00:58:00,161.045,161.07,161.045,161.055,29000000.0
2008-01-14 00:59:00,161.055,161.055,161.05,161.055,18100000.0
2008-01-14 01:00:00,161.055,161.055,161.05,161.055,33700000.0
2008-01-14 01:01:00,161.05,161.065,161.04,161.06,99800000.0
2008-01-14 01:02:00,161.06,161.065,161.055,161.06,69600000.0
2008-01-14 01:03:00,161.06,161.065,161.05,161.05,63600000.0
2008-01-14 01:04:00,161.05,161.09,161.05,161.08,87500000.0
2008-01-14 01:05:00,161.09,161.12,161.08,161.12,288500000.0
2008-01-14 01:06:00,161.12,161.12,161.07,161.07,311400000.0
2008-01-14 01:07:00,161.07,161.09,161.07,161.08,187100000.0
2008-01-14 01:08:00,161.08,161.1,161.06,161.07,221100000.0
2008-01-14 01:09:00,161.07,161.07,161.04,161.04,236200000.0
2008-01-14 01:10:00,161.04,161.04,161.01,161.02,288800000.0
2008-01-14 01:11:00,161.02,161.02,160.995,161.005,247300000.0
2008-01-14 01:12:00,161.005,161.02,161.0,161.01,319800001.0
2008-01-14 01:13:00,161.01,161.02,161.0,161.02,253900000.0
2008-01-14 01:14:00,161.02,161.02,161.005,161.005,207000000.0
2008-01-14 01:15:00,161.005,161.01,160.98,161.0,323600000.0
2008-01-14 01:16:00,161.0,161.0,160.98,160.98,253700000.0
2008-01-14 01:17:00,160.975,160.99,160.97,160.98,319700000.0
2008-01-14 01:18:00,160.98,160.985,160.97,160.97,233200000.0
2008-01-14 01:19:00,160.97,161.0,160.97,161.0,249600000.0
2008-01-14 01:20:00,160.99,161.0,160.99,161.0,180600000.0
2008-01-14 01:21:00,161.0,161.0,161.0,161.0,46700000.0
2008-01-14 01:22:00,161.0,161.02,160.99,161.01,288500000.0
2008-01-14 01:23:00,161.01,161.02,161.01,161.02,246900000.0
2008-01-14 01:24:00,161.02,161.03,161.01,161.02,271400000.0
2008-01-14 01:25:00,161.02,161.04,161.02,161.03,187200000.0
2008-01-14 01:26:00,161.03,161.03,161.0,161.025,247000000.0
2008-01-14 01:27:00,161.03,161.055,161.025,161.05,237300000.0
2008-01-14 01:28:00,161.05,161.05,161.01,161.01,244000000.0
2008-01-14 01:29:00,161.01,161.02,161.0,161.02,241900000.0
2008-01-14 01:30:00,161.02,161.02,160.98,160.98,373200000.0
2008-01-14 01:31:00,160.97,160.98,160.97,160.98,266000000.0
2008-01-14 01:32:00,160.98,160.98,160.96,160.97,210900000.0
2008-01-14 01:33:00,160.97,161.01,160.97,161.0,306000000.0
2008-01-14 01:34:00,161.0,161.0,160.99,161.0,240000000.0
2008-01-14 01:35:00,161.0,161.0,160.975,160.975,74900000.0
2008-01-14 01:36:00,160.975,161.0,160.975,160.99,143100000.0
2008-01-14 01:37:00,160.98,161.01,160.98,161.01,252200000.0
2008-01-14 01:38:00,161.01,161.04,161.0,161.02,388800000.0
2008-01-14 01:39:00,161.03,161.04,161.01,161.02,294300000.0
2008-01-14 01:40:00,161.02,161.08,161.005,161.04,395500000.0
2008-01-14 01:41:00,161.04,161.055,161.025,161.055,227900000.0
2008-01-14 01:42:00,161.05,161.06,161.05,161.055,222500000.0
2008-01-14 01:43:00,161.055,161.055,161.05,161.05,226900000.0
2008-01-14 01:44:00,161.05,161.06,161.02,161.025,246600000.0
2008-01-14 01:45:00,161.025,161.07,161.02,161.04,414100000.0
2008-01-14 01:46:00,161.04,161.05,161.04,161.05,109600000.0
2008-01-14 01:47:00,161.05,161.05,161.045,161.05,108700000.0
2008-01-14 01:48:00,161.05,161.05,161.04,161.04,215300000.0
2008-01-14 01:49:00,161.04,161.04,161.02,161.02,194200000.0
2008-01-14 01:50:00,161.02,161.03,161.02,161.03,228600000.0
2008-01-14 01:51:00,161.03,161.05,161.025,161.025,232400000.0
2008-01-14 01:52:00,161.03,161.09,161.025,161.085,432700000.0
2008-01-14 01:53:00,161.085,161.09,161.07,161.08,255200000.0
2008-01-14 01:54:00,161.08,161.09,161.05,161.08,475500000.0
2008-01-14 01:55:00,161.08,161.09,161.08,161.09,289600000.0
2008-01-14 01:56:00,161.09,161.16,161.085,161.135,470800000.0
2008-01-14 01:57:00,161.13,161.16,161.115,161.16,434800000.0
2008-01-14 01:58:00,161.16,161.16,161.13,161.13,369000000.0
2008-01-14 01:59:00,161.13,161.16,161.13,161.16,270300000.0
2008-01-14 02:00:00,161.16,161.235,161.155,161.22,405800000.0
2008-01-14 02:01:00,161.21,161.21,161.13,161.14,328200000.0
2008-01-14 02:02:00,161.14,161.15,161.14,161.14,204800000.0
2008-01-14 02:03:00,161.14,161.14,161.12,161.12,225200000.0
2008-01-14 02:04:00,161.12,161.14,161.12,161.12,277200000.0
2008-01-14 02:05:00,161.13,161.14,161.12,161.14,444400000.0
2008-01-14 02:06:00,161.145,161.15,161.13,161.14,187700000.0
2008-01-14 02:07:00,161.14,161.14,161.13,161.13,82000000.0
2008-01-14 02:08:00,161.13,161.13,161.105,161.11,209500000.0
2008-01-14 02:09:00,161.11,161.11,161.065,161.08,384200000.0
2008-01-14 02:10:00,161.08,161.08,161.07,161.08,135600000.0
2008-01-14 02:11:00,161.07,161.08,161.05,161.05,291600000.0
2008-01-14 02:12:00,161.05,161.08,161.05,161.08,239200000.0
2008-01-14 02:13:00,161.08,161.09,161.055,161.08,214200000.0
2008-01-14 02:14:00,161.08,161.12,161.07,161.11,340800000.0
2008-01-14 02:15:00,161.1,161.11,161.1,161.11,153200000.0
2008-01-14 02:16:00,161.11,161.13,161.095,161.1,358400000.0
2008-01-14 02:17:00,161.1,161.11,161.09,161.1,352400000.0
2008-01-14 02:18:00,161.1,161.12,161.1,161.12,246400000.0
2008-01-14 02:19:00,161.12,161.14,161.105,161.14,257800000.0
2008-01-14 02:20:00,161.14,161.23,161.135,161.225,362600000.0
2008-01-14 02:21:00,161.22,161.26,161.185,161.25,426100000.0
2008-01-14 02:22:00,161.25,161.27,161.245,161.27,348400000.0
2008-01-14 02:23:00,161.27,161.29,161.265,161.27,349200000.0
2008-01-14 02:24:00,161.265,161.285,161.255,161.285,175600000.0
2008-01-14 02:25:00,161.285,161.29,161.25,161.25,321400000.0
2008-01-14 02:26:00,161.25,161.26,161.24,161.25,325000000.0
2008-01-14 02:27:00,161.25,161.26,161.245,161.25,254900000.0
2008-01-14 02:28:00,161.255,161.27,161.245,161.26,330800000.0
2008-01-14 02:29:00,161.25,161.26,161.2,161.22,348200000.0
2008-01-14 02:30:00,161.22,161.23,161.21,161.22,252200000.0
2008-01-14 02:31:00,161.22,161.22,161.195,161.2,286400000.0
2008-01-14 02:32:00,161.2,161.22,161.2,161.21,263500000.0
2008-01-14 02:33:00,161.21,161.215,161.205,161.21,156900000.0
2008-01-14 02:34:00,161.21,161.21,161.16,161.165,315800000.0
2008-01-14 02:35:00,161.165,161.165,161.06,161.06,588500000.0
2008-01-14 02:36:00,161.06,161.105,161.06,161.105,343100000.0
2008-01-14 02:37:00,161.11,161.115,161.1,161.1,326100000.0
2008-01-14 02:38:00,161.1,161.115,161.095,161.115,161800000.0
2008-01-14 02:39:00,161.105,161.11,161.105,161.11,193600000.0
2008-01-14 02:40:00,161.11,161.115,161.11,161.115,151400000.0
2008-01-14 02:41:00,161.115,161.115,161.115,161.115,11200000.0
2008-01-14 02:42:00,161.115,161.145,161.11,161.145,227000000.0
2008-01-14 02:43:00,161.145,161.175,161.135,161.175,79600000.0
2008-01-14 02:44:00,161.175,161.19,161.15,161.19,348200000.0
2008-01-14 02:45:00,161.19,161.22,161.19,161.22,392600000.0
2008-01-14 02:46:00,161.22,161.22,161.21,161.215,134500000.0
2008-01-14 02:47:00,161.21,161.225,161.21,161.215,209300000.0
2008-01-14 02:48:00,161.21,161.225,161.21,161.21,164000000.0
2008-01-14 02:49:00,161.21,161.22,161.21,161.22,113100000.0
2008-01-14 02:50:00,161.22,161.23,161.215,161.22,193400000.0
2008-01-14 02:51:00,161.22,161.23,161.21,161.225,276400000.0
2008-01-14 02:52:00,161.225,161.235,161.22,161.22,283700000.0
2008-01-14 02:53:00,161.22,161.23,161.215,161.225,224500000.0
2008-01-14 02:54:00,161.225,161.225,161.2,161.22,211700000.0
2008-01-14 02:55:00,161.22,161.23,161.21,161.22,362300000.0
2008-01-14 02:56:00,161.22,161.22,161.21,161.22,346000000.0
2008-01-14 02:57:00,161.22,161.22,161.22,161.22,217900000.0
2008-01-14 02:58:00,161.22,161.22,161.22,161.22,276400000.0
2008-01-14 02:59:00,161.22,161.22,161.22,161.22,121600000.0
2008-01-14 03:00:00,161.22,161.22,161.22,161.22,152100000.0
2008-01-14 03:01:00,161.22,161.23,161.22,161.22,275600000.0
2008-01-14 03:02:00,161.22,161.22,161.21,161.21,120500000.0
2008-01-14 03:03:00,161.21,161.22,161.21,161.22,45400000.0
2008-01-14 03:04:00,161.22,161.22,161.21,161.22,149900000.0
2008-01-14 03:05:00,161.22,161.22,161.19,161.21,86900000.0
2008-01-14 03:06:00,161.2,161.21,161.2,161.2,299400000.0
2008-01-14 03:07:00,161.2,161.2,161.19,161.19,212600000.0
2008-01-14 03:08:00,161.19,161.2,161.19,161.2,466500000.0
2008-01-14 03:09:00,161.2,161.22,161.185,161.2,344700000.0
2008-01-14 03:10:00,161.2,161.21,161.19,161.2,121800000.0
2008-01-14 03:11:00,161.2,161.2,161.19,161.195,317300000.0
2008-01-14 03:12:00,161.195,161.21,161.195,161.21,223200000.0
2008-01-14 03:13:00,161.21,161.22,161.2,161.22,308400000.0
2008-01-14 03:14:00,161.22,161.24,161.215,161.24,385000004.0
2008-01-14 03:15:00,161.24,161.24,161.205,161.22,316700000.0
2008-01-14 03:16:00,161.22,161.23,161.22,161.22,428500000.0
2008-01-14 03:17:00,161.22,161.22,161.21,161.22,318600000.0
2008-01-14 03:18:00,161.22,161.23,161.22,161.23,265600000.0
2008-01-14 03:19:00,161.23,161.23,161.22,161.225,276400001.0
2008-01-14 03:20:00,161.225,161.23,161.215,161.23,322400001.0
2008-01-14 03:21:00,161.23,161.24,161.22,161.23,394000000.0
2008-01-14 03:22:00,161.23,161.23,161.23,161.23,213600000.0
2008-01-14 03:23:00,161.23,161.23,161.225,161.23,311200000.0
2008-01-14 03:24:00,161.23,161.24,161.225,161.225,299600000.0
2008-01-14 03:25:00,161.225,161.25,161.225,161.24,165600000.0
2008-01-14 03:26:00,161.24,161.25,161.215,161.22,265900000.0
2008-01-14 03:27:00,161.22,161.24,161.21,161.24,315700000.0
2008-01-14 03:28:00,161.235,161.235,161.225,161.225,119700000.0
2008-01-14 03:29:00,161.225,161.23,161.215,161.22,366100000.0
2008-01-14 03:30:00,161.22,161.22,161.205,161.22,253600000.0
2008-01-14 03:31:00,161.22,161.22,161.21,161.22,88000000.0
2008-01-14 03:32:00,161.21,161.22,161.19,161.2,155100001.0
2008-01-14 03:33:00,161.2,161.2,161.165,161.18,372600000.0
2008-01-14 03:34:00,161.18,161.2,161.165,161.18,581000004.0
2008-01-14 03:35:00,161.18,161.19,161.16,161.17,442600001.0
2008-01-14 03:36:00,161.17,161.18,161.15,161.165,457400002.0
2008-01-14 03:37:00,161.165,161.17,161.165,161.165,93800000.0
2008-01-14 03:38:00,161.165,161.2,161.16,161.2,406600001.0
2008-01-14 03:39:00,161.2,161.2,161.18,161.19,309000000.0
2008-01-14 03:40:00,161.185,161.2,161.185,161.2,234400000.0
2008-01-14 03:41:00,161.2,161.2,161.2,161.2,283200000.0
2008-01-14 03:42:00,161.2,161.2,161.19,161.19,187800000.0
2008-01-14 03:43:00,161.185,161.21,161.185,161.21,320300000.0
2008-01-14 03:44:00,161.21,161.21,161.2,161.21,306300002.0
2008-01-14 03:45:00,161.21,161.24,161.205,161.24,283600000.0
2008-01-14 03:46:00,161.24,161.24,161.2,161.2,417400000.0
2008-01-14 03:47:00,161.2,161.2,161.19,161.2,348500000.0
2008-01-14 03:48:00,161.2,161.2,161.185,161.2,153900000.0
2008-01-14 03:49:00,161.2,161.2,161.185,161.19,119300000.0
2008-01-14 03:50:00,161.2,161.2,161.175,161.19,187700000.0
2008-01-14 03:51:00,161.19,161.19,161.15,161.15,175500000.0
2008-01-14 03:52:00,161.15,161.15,161.07,161.08,356900000.0
2008-01-14 03:53:00,161.08,161.08,161.055,161.07,131600000.0
2008-01-14 03:54:00,161.07,161.075,161.06,161.065,44700000.0
2008-01-14 03:55:00,161.065,161.08,161.06,161.075,54500000.0
2008-01-14 03:56:00,161.075,161.12,161.06,161.1,104900000.0
2008-01-14 03:57:00,161.1,161.115,161.095,161.11,24500000.0
2008-01-14 03:58:00,161.115,161.12,161.09,161.105,75900001.0
2008-01-14 03:59:00,161.1,161.1,161.06,161.09,40400000.0
2008-01-14 04:00:00,161.09,161.09,161.06,161.08,14600000.0
2008-01-14 04:01:00,161.08,161.09,161.06,161.06,12800000.0
2008-01-14 04:02:00,161.06,161.085,161.045,161.055,26600000.0
2008-01-14 04:03:00,161.05,161.06,161.03,161.06,21100000.0
2008-01-14 04:04:00,161.06,161.06,161.005,161.005,22200000.0
2008-01-14 04:05:00,161.005,161.02,160.995,160.995,62700000.0
2008-01-14 04:06:00,160.995,161.005,160.99,161.005,25800000.0
2008-01-14 04:07:00,161.0,161.04,161.0,161.025,81400000.0
2008-01-14 04:08:00,161.03,161.035,161.01,161.025,222900000.0
2008-01-14 04:09:00,161.025,161.05,161.02,161.05,211400000.0
2008-01-14 04:10:00,161.05,161.075,161.05,161.07,131100000.0
2008-01-14 04:11:00,161.07,161.09,161.065,161.075,125300000.0
2008-01-14 04:12:00,161.075,161.135,161.075,161.11,198600000.0
2008-01-14 04:13:00,161.11,161.115,161.05,161.08,300900000.0
2008-01-14 04:14:00,161.08,161.095,161.02,161.055,355900000.0
2008-01-14 04:15:00,161.055,161.055,161.0,161.005,286100000.0
2008-01-14 04:16:00,161.005,161.035,160.995,161.03,376500002.0
2008-01-14 04:17:00,161.035,161.055,161.03,161.045,590000000.0
2008-01-14 04:18:00,161.04,161.045,161.025,161.045,312200000.0
2008-01-14 04:19:00,161.045,161.045,161.04,161.04,31600000.0
2008-01-14 04:20:00,161.04,161.055,161.04,161.045,245200000.0
2008-01-14 04:21:00,161.045,161.045,161.0,161.005,541400000.0
2008-01-14 04:22:00,161.005,161.02,160.975,160.99,337800000.0
2008-01-14 04:23:00,160.99,161.0,160.98,160.98,202800000.0
2008-01-14 04:24:00,160.98,161.005,160.975,160.98,219900000.0
2008-01-14 04:25:00,160.985,160.985,160.955,160.965,742600003.0
2008-01-14 04:26:00,160.965,160.975,160.95,160.965,493899999.0
2008-01-14 04:27:00,160.965,160.965,160.95,160.965,372700002.0
2008-01-14 04:28:00,160.96,160.975,160.96,160.975,270200001.0
2008-01-14 04:29:00,160.975,161.0,160.975,161.0,180200000.0
2008-01-14 04:30:00,161.0,161.025,160.995,161.02,203100004.0
2008-01-14 04:31:00,161.015,161.055,161.015,161.055,447000003.0
2008-01-14 04:32:00,161.05,161.055,161.05,161.055,344500000.0
2008-01-14 04:33:00,161.055,161.055,161.045,161.05,105800000.0
2008-01-14 04:34:00,161.05,161.05,161.045,161.05,66900000.0
2008-01-14 04:35:00,161.055,161.095,161.055,161.08,410900000.0
2008-01-14 04:36:00,161.085,161.09,161.08,161.08,281400000.0
2008-01-14 04:37:00,161.085,161.09,161.08,161.08,473200000.0
2008-01-14 04:38:00,161.085,161.085,161.075,161.085,296000000.0
2008-01-14 04:39:00,161.09,161.09,161.08,161.08,192500000.0
2008-01-14 04:40:00,161.08,161.095,161.08,161.08,458100001.0
2008-01-14 04:41:00,161.085,161.095,161.08,161.08,318000000.0
2008-01-14 04:42:00,161.085,161.09,161.08,161.08,380500000.0
2008-01-14 04:43:00,161.08,161.105,161.075,161.085,683599997.0
2008-01-14 04:44:00,161.085,161.115,161.065,161.115,665900000.0
2008-01-14 04:45:00,161.115,161.13,161.08,161.095,727500000.0
2008-01-14 04:46:00,161.095,161.095,161.04,161.05,436500000.0
2008-01-14 04:47:00,161.05,161.055,161.03,161.03,237600003.0
2008-01-14 04:48:00,161.03,161.045,161.03,161.045,595900001.0
2008-01-14 04:49:00,161.04,161.045,161.035,161.04,129200000.0
2008-01-14 04:50:00,161.045,161.055,161.03,161.055,227100000.0
2008-01-14 04:51:00,161.055,161.065,161.055,161.06,165100000.0
2008-01-14 04:52:00,161.06,161.08,161.06,161.08,101600000.0
2008-01-14 04:53:00,161.08,161.08,161.06,161.06,187800000.0
2008-01-14 04:54:00,161.06,161.08,161.06,161.08,107000000.0
2008-01-14 04:55:00,161.08,161.08,161.065,161.065,325000000.0
2008-01-14 04:56:00,161.065,161.065,161.05,161.05,180900000.0
2008-01-14 04:57:00,161.05,161.075,161.05,161.06,49000000.0
2008-01-14 04:58:00,161.05,161.075,161.045,161.045,222500000.0
2008-01-14 04:59:00,161.045,161.065,161.045,161.065,285400000.0
2008-01-14 05:00:00,161.065,161.085,161.055,161.085,362800000.0
2008-01-14 05:01:00,161.085,161.09,161.08,161.08,125800000.0
2008-01-14 05:02:00,161.08,161.105,161.08,161.1,547700015.0
2008-01-14 05:03:00,161.1,161.105,161.085,161.085,559199990.0
2008-01-14 05:04:00,161.085,161.1,161.07,161.075,307100000.0
2008-01-14 05:05:00,161.075,161.105,161.075,161.1,186000000.0
2008-01-14 05:06:00,161.105,161.105,161.08,161.085,425500001.0
2008-01-14 05:07:00,161.085,161.085,161.045,161.045,474299999.0
2008-01-14 05:08:00,161.04,161.055,161.02,161.045,489100004.0
2008-01-14 05:09:00,161.045,161.055,161.04,161.055,365600002.0
2008-01-14 05:10:00,161.055,161.065,161.05,161.06,211400000.0
2008-01-14 05:11:00,161.06,161.135,161.06,161.13,988000005.0
2008-01-14 05:12:00,161.13,161.135,161.1,161.1,854300022.0
2008-01-14 05:13:00,161.1,161.1,161.075,161.075,573900010.0
2008-01-14 05:14:00,161.075,161.08,161.075,161.08,202200007.0
2008-01-14 05:15:00,161.08,161.08,161.07,161.075,612200004.0
2008-01-14 05:16:00,161.075,161.08,161.075,161.075,454500000.0
2008-01-14 05:17:00,161.075,161.08,161.07,161.07,413499997.0
2008-01-14 05:18:00,161.07,161.095,161.07,161.09,482899999.0
2008-01-14 05:19:00,161.09,161.09,161.065,161.075,1437600000.0
2008-01-14 05:20:00,161.075,161.09,161.075,161.085,556300000.0
2008-01-14 05:21:00,161.085,161.09,161.045,161.05,507000000.0
2008-01-14 05:22:00,161.045,161.11,161.045,161.09,777589625.0
2008-01-14 05:23:00,161.09,161.095,161.09,161.09,432199991.0
2008-01-14 05:24:00,161.09,161.12,161.09,161.115,791199997.0
2008-01-14 05:25:00,161.115,161.125,161.09,161.09,757999990.0
2008-01-14 05:26:00,161.09,161.09,161.075,161.085,333899999.0
2008-01-14 05:27:00,161.085,161.095,161.075,161.085,380500000.0
2008-01-14 05:28:00,161.085,161.12,161.085,161.12,611200002.0
2008-01-14 05:29:00,161.12,161.13,161.11,161.125,829299998.0
2008-01-14 05:30:00,161.13,161.135,161.12,161.12,826700000.0
2008-01-14 05:31:00,161.12,161.13,161.11,161.11,781699999.0
2008-01-14 05:32:00,161.11,161.11,161.11,161.11,226500002.0
2008-01-14 05:33:00,161.12,161.12,161.105,161.11,319700000.0
2008-01-14 05:34:00,161.11,161.12,161.075,161.08,647200015.0
2008-01-14 05:35:00,161.08,161.085,161.075,161.075,429600000.0
2008-01-14 05:36:00,161.075,161.095,161.075,161.09,695700007.0
2008-01-14 05:37:00,161.09,161.11,161.09,161.1,628100001.0
2008-01-14 05:38:00,161.1,161.125,161.1,161.125,584300001.0
2008-01-14 05:39:00,161.12,161.13,161.12,161.125,616899993.0
2008-01-14 05:40:00,161.13,161.14,161.11,161.11,880699997.0
2008-01-14 05:41:00,161.11,161.11,161.085,161.085,486900000.0
2008-01-14 05:42:00,161.085,161.105,161.085,161.085,297000000.0
2008-01-14 05:43:00,161.095,161.095,161.085,161.09,240000000.0
2008-01-14 05:44:00,161.09,161.095,161.08,161.085,143200000.0
2008-01-14 05:45:00,161.085,161.09,161.08,161.08,61300000.0
2008-01-14 05:46:00,161.085,161.09,161.085,161.085,231600000.0
2008-01-14 05:47:00,161.085,161.085,161.015,161.015,668299999.0
2008-01-14 05:48:00,161.01,161.03,160.99,161.025,479899999.0
2008-01-14 05:49:00,161.025,161.055,161.02,161.055,384700000.0
2008-01-14 05:50:00,161.055,161.095,161.055,161.085,185100000.0
2008-01-14 05:51:00,161.085,161.115,161.065,161.105,507100000.0
2008-01-14 05:52:00,161.1,161.12,161.1,161.115,455100000.0
2008-01-14 05:53:00,161.115,161.12,161.11,161.115,124900000.0
2008-01-14 05:54:00,161.115,161.115,161.105,161.11,52500000.0
2008-01-14 05:55:00,161.11,161.11,161.09,161.105,64400000.0
2008-01-14 05:56:00,161.105,161.11,161.09,161.095,89600000.0
2008-01-14 05:57:00,161.095,161.105,161.085,161.095,88100000.0
2008-01-14 05:58:00,161.095,161.125,161.09,161.09,178800000.0
2008-01-14 05:59:00,161.09,161.105,161.08,161.08,141800000.0
2008-01-14 06:00:00,161.085,161.09,161.08,161.085,90400000.0
2008-01-14 06:01:00,161.085,161.095,161.085,161.095,147000000.0
2008-01-14 06:02:00,161.095,161.1,161.075,161.075,121900000.0
2008-01-14 06:03:00,161.085,161.095,161.08,161.095,51100000.0
2008-01-14 06:04:00,161.095,161.095,161.09,161.095,43300000.0
2008-01-14 06:05:00,161.095,161.115,161.095,161.105,140800000.0
2008-01-14 06:06:00,161.105,161.11,161.095,161.095,50000000.0
2008-01-14 06:07:00,161.09,161.09,161.055,161.06,99700000.0
2008-01-14 06:08:00,161.06,161.07,161.05,161.05,189600000.0
2008-01-14 06:09:00,161.055,161.055,160.995,161.0,171600000.0
2008-01-14 06:10:00,161.0,161.02,160.98,161.02,112800000.0
2008-01-14 06:11:00,161.02,161.065,161.015,161.055,95300000.0
2008-01-14 06:12:00,161.055,161.06,161.04,161.055,143000000.0
2008-01-14 06:13:00,161.055,161.055,161.045,161.045,53400000.0
2008-01-14 06:14:00,161.045,161.095,161.045,161.095,344000000.0
2008-01-14 06:15:00,161.1,161.1,161.065,161.065,264500000.0
2008-01-14 06:16:00,161.065,161.075,161.04,161.05,220400000.0
2008-01-14 06:17:00,161.055,161.075,161.05,161.075,161500000.0
2008-01-14 06:18:00,161.075,161.075,161.05,161.055,119300001.0
2008-01-14 06:19:00,161.06,161.08,161.055,161.075,202200000.0
2008-01-14 06:20:00,161.075,161.075,161.05,161.065,90300000.0
2008-01-14 06:21:00,161.06,161.065,161.01,161.015,313200000.0
2008-01-14 06:22:00,161.015,161.035,161.01,161.025,215400000.0
2008-01-14 06:23:00,161.025,161.035,161.01,161.015,112500000.0
2008-01-14 06:24:00,161.015,161.025,161.01,161.015,222000000.0
2008-01-14 06:25:00,161.015,161.015,161.0,161.0,145500000.0
2008-01-14 06:26:00,161.01,161.025,160.99,161.025,423800004.0
2008-01-14 06:27:00,161.025,161.035,161.02,161.02,120800000.0
2008-01-14 06:28:00,161.02,161.055,161.02,161.045,514600000.0
2008-01-14 06:29:00,161.045,161.065,161.045,161.055,347800000.0
2008-01-14 06:30:00,161.055,161.07,161.045,161.065,434500006.0
2008-01-14 06:31:00,161.065,161.08,161.065,161.065,517900007.0
2008-01-14 06:32:00,161.065,161.085,161.06,161.085,329400000.0
2008-01-14 06:33:00,161.075,161.095,161.065,161.095,648100010.0
2008-01-14 06:34:00,161.095,161.095,161.085,161.09,475600000.0
2008-01-14 06:35:00,161.095,161.095,161.055,161.055,569800000.0
2008-01-14 06:36:00,161.055,161.065,161.045,161.065,456600000.0
2008-01-14 06:37:00,161.055,161.08,161.055,161.08,338099999.0
2008-01-14 06:38:00,161.08,161.085,161.065,161.065,221599996.0
2008-01-14 06:39:00,161.065,161.105,161.065,161.095,702599996.0
2008-01-14 06:40:00,161.095,161.1,161.085,161.095,608099982.0
2008-01-14 06:41:00,161.095,161.105,161.075,161.085,273700000.0
2008-01-14 06:42:00,161.075,161.095,161.075,161.095,223200000.0
2008-01-14 06:43:00,161.105,161.115,161.095,161.11,294200000.0
2008-01-14 06:44:00,161.115,161.12,161.115,161.12,184600000.0
2008-01-14 06:45:00,161.12,161.12,161.115,161.115,185100000.0
2008-01-14 06:46:00,161.115,161.115,161.085,161.115,358200002.0
2008-01-14 06:47:00,161.115,161.13,161.115,161.115,155200000.0
2008-01-14 06:48:00,161.115,161.12,161.105,161.115,201600000.0
2008-01-14 06:49:00,161.115,161.12,161.105,161.115,302000000.0
2008-01-14 06:50:00,161.115,161.12,161.105,161.115,599600004.0
2008-01-14 06:51:00,161.115,161.12,161.115,161.115,139100000.0
2008-01-14 06:52:00,161.115,161.13,161.115,161.13,75800000.0
2008-01-14 06:53:00,161.13,161.135,161.125,161.135,352900000.0
2008-01-14 06:54:00,161.135,161.135,161.125,161.125,125100000.0
2008-01-14 06:55:00,161.125,161.13,161.125,161.125,136400000.0
2008-01-14 06:56:00,161.125,161.13,161.125,161.13,216700000.0
2008-01-14 06:57:00,161.125,161.135,161.12,161.13,106200000.0
2008-01-14 06:58:00,161.13,161.14,161.125,161.14,207400000.0
2008-01-14 06:59:00,161.14,161.155,161.13,161.155,206900000.0
2008-01-14 07:00:00,161.155,161.155,161.115,161.12,214300000.0
2008-01-14 07:01:00,161.125,161.125,161.075,161.115,411800000.0
2008-01-14 07:02:00,161.115,161.115,161.08,161.095,200500000.0
2008-01-14 07:03:00,161.095,161.105,161.095,161.095,108100000.0
2008-01-14 07:04:00,161.09,161.115,161.085,161.115,141800000.0
2008-01-14 07:05:00,161.115,161.115,161.085,161.09,239200000.0
2008-01-14 07:06:00,161.09,161.11,161.055,161.105,282600000.0
2008-01-14 07:07:00,161.105,161.135,161.1,161.135,202900000.0
2008-01-14 07:08:00,161.135,161.135,161.115,161.115,44200000.0
2008-01-14 07:09:00,161.115,161.115,161.1,161.115,470300000.0
2008-01-14 07:10:00,161.115,161.115,161.1,161.1,248000000.0
2008-01-14 07:11:00,161.105,161.115,161.095,161.11,397900000.0
2008-01-14 07:12:00,161.115,161.12,161.105,161.12,266800000.0
2008-01-14 07:13:00,161.115,161.125,161.11,161.115,105700000.0
2008-01-14 07:14:00,161.115,161.115,161.1,161.105,366500000.0
2008-01-14 07:15:00,161.105,161.11,161.105,161.11,165400000.0
2008-01-14 07:16:00,161.11,161.115,161.1,161.11,383600000.0
2008-01-14 07:17:00,161.105,161.125,161.105,161.105,380400000.0
2008-01-14 07:18:00,161.11,161.125,161.105,161.125,80800000.0
2008-01-14 07:19:00,161.125,161.125,161.11,161.125,265900000.0
2008-01-14 07:20:00,161.125,161.135,161.12,161.13,295900000.0
2008-01-14 07:21:00,161.13,161.13,161.12,161.13,237000000.0
2008-01-14 07:22:00,161.125,161.135,161.125,161.135,154500000.0
2008-01-14 07:23:00,161.13,161.135,161.11,161.11,74000000.0
2008-01-14 07:24:00,161.115,161.125,161.11,161.115,173700000.0
2008-01-14 07:25:00,161.115,161.135,161.115,161.13,96200000.0
2008-01-14 07:26:00,161.13,161.13,161.105,161.115,55800000.0
2008-01-14 07:27:00,161.115,161.115,161.115,161.115,157700000.0
2008-01-14 07:28:00,161.115,161.12,161.105,161.115,313600000.0
2008-01-14 07:29:00,161.12,161.12,161.11,161.115,172500000.0
2008-01-14 07:30:00,161.115,161.125,161.115,161.125,43100000.0
2008-01-14 07:31:00,161.125,161.125,161.115,161.115,152600000.0
2008-01-14 07:32:00,161.115,161.12,161.115,161.12,196600000.0
2008-01-14 07:33:00,161.115,161.125,161.115,161.125,231900000.0
2008-01-14 07:34:00,161.125,161.135,161.115,161.135,168500000.0
2008-01-14 07:35:00,161.135,161.145,161.13,161.13,387600000.0
2008-01-14 07:36:00,161.13,161.135,161.125,161.135,404699996.0
2008-01-14 07:37:00,161.135,161.135,161.095,161.095,856300000.0
2008-01-14 07:38:00,161.1,161.105,161.055,161.055,503500000.0
2008-01-14 07:39:00,161.055,161.075,161.045,161.045,510800000.0
2008-01-14 07:40:00,161.045,161.045,161.03,161.035,376400000.0
2008-01-14 07:41:00,161.03,161.045,161.03,161.04,188400000.0
2008-01-14 07:42:00,161.04,161.045,161.03,161.04,383200002.0
2008-01-14 07:43:00,161.04,161.045,161.025,161.025,254100000.0
2008-01-14 07:44:00,161.025,161.025,161.01,161.015,446500000.0
2008-01-14 07:45:00,161.015,161.015,160.955,160.965,354800000.0
2008-01-14 07:46:00,160.965,160.975,160.955,160.96,279800000.0
2008-01-14 07:47:00,160.96,160.985,160.955,160.98,473100000.0
2008-01-14 07:48:00,160.98,160.985,160.97,160.975,348500000.0
2008-01-14 07:49:00,160.975,161.0,160.965,160.985,315200000.0
2008-01-14 07:50:00,160.975,160.985,160.965,160.97,380800000.0
2008-01-14 07:51:00,160.975,160.975,160.97,160.975,562300000.0
2008-01-14 07:52:00,160.975,161.01,160.975,161.0,347600000.0
2008-01-14 07:53:00,161.0,161.035,161.0,161.02,183000000.0
2008-01-14 07:54:00,161.025,161.035,161.015,161.035,229900007.0
2008-01-14 07:55:00,161.035,161.04,161.005,161.015,190300000.0
2008-01-14 07:56:00,161.015,161.025,161.015,161.015,382000000.0
2008-01-14 07:57:00,161.015,161.02,160.99,160.995,561600000.0
2008-01-14 07:58:00,160.995,160.995,160.975,160.985,209400000.0
2008-01-14 07:59:00,160.985,160.99,160.955,160.96,302700000.0
2008-01-14 08:00:00,160.96,160.965,160.945,160.955,265400000.0
2008-01-14 08:01:00,160.955,160.96,160.955,160.955,306500000.0
2008-01-14 08:02:00,160.955,161.015,160.955,161.015,299600000.0
2008-01-14 08:03:00,160.995,161.005,160.99,160.995,65600000.0
2008-01-14 08:04:00,160.99,160.995,160.985,160.985,51200000.0
2008-01-14 08:05:00,160.985,161.055,160.985,161.055,149764930.0
2008-01-14 08:06:00,161.055,161.22,161.055,161.215,189082978.0
2008-01-14 08:07:00,161.215,161.225,161.155,161.16,609700001.0
2008-01-14 08:08:00,161.165,161.285,161.165,161.275,726700000.0
2008-01-14 08:09:00,161.275,161.555,161.265,161.415,518199999.0
2008-01-14 08:10:00,161.415,161.435,161.4,161.415,644400002.0
2008-01-14 08:11:00,161.41,161.445,161.38,161.395,437600000.0
2008-01-14 08:12:00,161.395,161.405,161.315,161.325,479900000.0
2008-01-14 08:13:00,161.33,161.375,161.33,161.375,435000000.0
2008-01-14 08:14:00,161.375,161.375,161.345,161.345,290900000.0
2008-01-14 08:15:00,161.345,161.36,161.345,161.345,234000000.0
2008-01-14 08:16:00,161.345,161.345,161.285,161.305,375400000.0
2008-01-14 08:17:00,161.295,161.385,161.295,161.385,422600000.0
2008-01-14 08:18:00,161.385,161.435,161.3,161.3,428500000.0
2008-01-14 08:19:00,161.3,161.335,161.135,161.135,295500000.0
2008-01-14 08:20:00,161.145,161.155,160.995,161.11,352800000.0
2008-01-14 08:21:00,161.115,161.18,161.105,161.145,411300000.0
2008-01-14 08:22:00,161.145,161.145,161.085,161.115,445200000.0
2008-01-14 08:23:00,161.115,161.155,161.105,161.155,496300000.0
2008-01-14 08:24:00,161.155,161.17,161.145,161.165,697700008.0
2008-01-14 08:25:00,161.165,161.225,161.165,161.215,437200002.0
2008-01-14 08:26:00,161.215,161.25,161.205,161.25,465999999.0
2008-01-14 08:27:00,161.245,161.33,161.245,161.3,534300000.0
2008-01-14 08:28:00,161.3,161.3,161.215,161.275,607700001.0
2008-01-14 08:29:00,161.27,161.28,161.2,161.255,417200001.0
2008-01-14 08:30:00,161.25,161.255,161.15,161.175,302100000.0
2008-01-14 08:31:00,161.165,161.2,161.15,161.17,315500000.0
2008-01-14 08:32:00,161.175,161.23,161.17,161.23,307400000.0
2008-01-14 08:33:00,161.23,161.26,161.195,161.255,258000000.0
2008-01-14 08:34:00,161.255,161.27,161.235,161.245,301200000.0
2008-01-14 08:35:00,161.25,161.315,161.24,161.285,359100000.0
2008-01-14 08:36:00,161.285,161.29,161.215,161.23,232900000.0
2008-01-14 08:37:00,161.23,161.235,161.18,161.18,277600000.0
2008-01-14 08:38:00,161.18,161.18,161.12,161.135,117000000.0
2008-01-14 08:39:00,161.135,161.145,161.11,161.11,350200000.0
2008-01-14 08:40:00,161.11,161.135,161.11,161.13,171900000.0
2008-01-14 08:41:00,161.14,161.165,161.14,161.165,137600000.0
2008-01-14 08:42:00,161.165,161.165,161.145,161.145,203000000.0
2008-01-14 08:43:00,161.15,161.175,161.125,161.14,296000001.0
2008-01-14 08:44:00,161.14,161.18,161.14,161.17,272000000.0
2008-01-14 08:45:00,161.175,161.175,161.155,161.165,178600000.0
2008-01-14 08:46:00,161.165,161.18,161.14,161.17,194500000.0
2008-01-14 08:47:00,161.17,161.175,161.15,161.16,141000000.0
2008-01-14 08:48:00,161.16,161.18,161.12,161.145,155800000.0
2008-01-14 08:49:00,161.145,161.145,161.095,161.1,205200000.0
2008-01-14 08:50:00,161.1,161.115,161.015,161.035,597399999.0
2008-01-14 08:51:00,161.055,161.1,161.035,161.09,231500000.0
2008-01-14 08:52:00,161.09,161.11,161.085,161.105,215900000.0
2008-01-14 08:53:00,161.105,161.13,161.105,161.12,233900000.0
2008-01-14 08:54:00,161.12,161.185,161.115,161.165,400800000.0
2008-01-14 08:55:00,161.165,161.235,161.155,161.17,628100001.0
2008-01-14 08:56:00,161.17,161.18,161.105,161.105,517899999.0
2008-01-14 08:57:00,161.115,161.175,161.095,161.165,356400002.0
2008-01-14 08:58:00,161.165,161.27,161.165,161.195,163200000.0
2008-01-14 08:59:00,161.195,161.22,161.175,161.215,144300000.0
2008-01-14 09:00:00,161.205,161.23,161.1,161.105,231100000.0
2008-01-14 09:01:00,161.105,161.14,161.085,161.12,579200000.0
2008-01-14 09:02:00,161.12,161.21,161.12,161.21,280900000.0
2008-01-14 09:03:00,161.21,161.21,161.175,161.195,233600000.0
2008-01-14 09:04:00,161.2,161.245,161.175,161.18,318200000.0
2008-01-14 09:05:00,161.18,161.185,161.115,161.14,558900000.0
2008-01-14 09:06:00,161.14,161.18,161.135,161.15,243800000.0
2008-01-14 09:07:00,161.15,161.155,161.125,161.125,398700000.0
2008-01-14 09:08:00,161.125,161.165,161.065,161.075,295000000.0
2008-01-14 09:09:00,161.075,161.08,161.05,161.065,275000000.0
2008-01-14 09:10:00,161.065,161.11,161.065,161.085,316000000.0
2008-01-14 09:11:00,161.085,161.095,161.06,161.06,289600000.0
2008-01-14 09:12:00,161.06,161.085,161.045,161.05,258300000.0
2008-01-14 09:13:00,161.05,161.055,160.93,160.985,390800000.0
2008-01-14 09:14:00,160.98,161.005,160.96,160.965,393700000.0
2008-01-14 09:15:00,160.965,161.025,160.96,161.015,641600000.0
2008-01-14 09:16:00,161.015,161.125,161.015,161.065,312300000.0
2008-01-14 09:17:00,161.055,161.13,161.045,161.055,323900000.0
2008-01-14 09:18:00,161.055,161.125,161.015,161.12,323800000.0
2008-01-14 09:19:00,161.12,161.135,161.015,161.02,284200000.0
2008-01-14 09:20:00,161.02,161.065,161.005,161.005,245500000.0
2008-01-14 09:21:00,161.005,161.055,160.995,161.045,247900000.0
2008-01-14 09:22:00,161.05,161.125,161.045,161.075,345600000.0
2008-01-14 09:23:00,161.08,161.08,161.0,161.005,379900000.0
2008-01-14 09:24:00,161.005,161.04,160.995,161.015,515700000.0
2008-01-14 09:25:00,161.015,161.02,160.995,161.005,251800000.0
2008-01-14 09:26:00,161.005,161.095,161.005,161.055,215500000.0
2008-01-14 09:27:00,161.06,161.075,161.015,161.015,496700002.0
2008-01-14 09:28:00,161.015,161.05,160.995,161.02,545100000.0
2008-01-14 09:29:00,161.02,161.045,160.95,160.96,493100001.0
2008-01-14 09:30:00,160.96,161.005,160.955,160.96,257300000.0
2008-01-14 09:31:00,160.965,160.965,160.905,160.915,654300000.0
2008-01-14 09:32:00,160.915,160.925,160.88,160.885,834199998.0
2008-01-14 09:33:00,160.88,160.885,160.765,160.775,503299999.0
2008-01-14 09:34:00,160.78,160.81,160.7,160.735,701500002.0
2008-01-14 09:35:00,160.725,160.8,160.725,160.795,415800000.0
2008-01-14 09:36:00,160.795,160.81,160.78,160.805,565800000.0
2008-01-14 09:37:00,160.805,160.81,160.705,160.705,587800000.0
2008-01-14 09:38:00,160.705,160.725,160.685,160.695,513600000.0
2008-01-14 09:39:00,160.695,160.705,160.66,160.67,624100000.0
2008-01-14 09:40:00,160.67,160.8,160.66,160.77,957499997.0
2008-01-14 09:41:00,160.765,160.805,160.735,160.735,718199995.0
2008-01-14 09:42:00,160.73,160.795,160.73,160.785,296800000.0
2008-01-14 09:43:00,160.785,160.81,160.755,160.775,364599999.0
2008-01-14 09:44:00,160.775,160.845,160.765,160.84,706099997.0
2008-01-14 09:45:00,160.84,160.85,160.805,160.81,323000000.0
2008-01-14 09:46:00,160.81,160.81,160.755,160.775,572799999.0
2008-01-14 09:47:00,160.775,160.795,160.755,160.785,279200000.0
2008-01-14 09:48:00,160.785,160.815,160.785,160.795,183600000.0
2008-01-14 09:49:00,160.795,160.805,160.775,160.775,421600001.0
2008-01-14 09:50:00,160.775,160.845,160.775,160.83,305200000.0
2008-01-14 09:51:00,160.83,160.86,160.825,160.855,189900000.0
2008-01-14 09:52:00,160.855,160.855,160.83,160.85,159200000.0
2008-01-14 09:53:00,160.85,160.875,160.845,160.87,346300000.0
2008-01-14 09:54:00,160.865,160.875,160.855,160.86,197000000.0
2008-01-14 09:55:00,160.86,160.86,160.82,160.82,197800000.0
2008-01-14 09:56:00,160.82,160.83,160.81,160.81,149700000.0
2008-01-14 09:57:00,160.81,160.83,160.81,160.825,101500000.0
2008-01-14 09:58:00,160.825,160.86,160.785,160.81,328900001.0
2008-01-14 09:59:00,160.81,160.825,160.785,160.785,485300000.0
2008-01-14 10:00:00,160.785,160.795,160.765,160.78,607800002.0
2008-01-14 10:01:00,160.78,160.815,160.765,160.81,666800000.0
2008-01-14 10:02:00,160.81,160.82,160.685,160.69,523600001.0
2008-01-14 10:03:00,160.69,160.705,160.685,160.7,340000000.0
2008-01-14 10:04:00,160.7,160.71,160.685,160.705,407700000.0
2008-01-14 10:05:00,160.705,160.715,160.68,160.685,578600003.0
2008-01-14 10:06:00,160.685,160.695,160.61,160.615,493700003.0
2008-01-14 10:07:00,160.625,160.655,160.605,160.615,1112799994.0
2008-01-14 10:08:00,160.615,160.615,160.565,160.575,866300000.0
2008-01-14 10:09:00,160.575,160.605,160.555,160.595,430600000.0
2008-01-14 10:10:00,160.595,160.61,160.585,160.6,307200000.0
2008-01-14 10:11:00,160.605,160.675,160.6,160.645,349399999.0
2008-01-14 10:12:00,160.645,160.665,160.625,160.625,465200000.0
2008-01-14 10:13:00,160.625,160.645,160.59,160.59,622900000.0
2008-01-14 10:14:00,160.59,160.595,160.55,160.56,330600002.0
2008-01-14 10:15:00,160.56,160.675,160.56,160.675,534799999.0
2008-01-14 10:16:00,160.665,160.735,160.665,160.72,316700000.0
2008-01-14 10:17:00,160.725,160.725,160.665,160.67,645600005.0
2008-01-14 10:18:00,160.67,160.69,160.66,160.68,445300003.0
2008-01-14 10:19:00,160.68,160.755,160.675,160.745,457500000.0
2008-01-14 10:20:00,160.74,160.745,160.72,160.73,395000002.0
2008-01-14 10:21:00,160.73,160.76,160.71,160.715,492800000.0
2008-01-14 10:22:00,160.72,160.765,160.715,160.745,374300000.0
2008-01-14 10:23:00,160.745,160.755,160.675,160.695,463500001.0
2008-01-14 10:24:00,160.685,160.725,160.64,160.7,864199995.0
2008-01-14 10:25:00,160.7,160.735,160.695,160.715,474400001.0
2008-01-14 10:26:00,160.715,160.73,160.7,160.73,293000000.0
2008-01-14 10:27:00,160.73,160.745,160.7,160.715,416000001.0
2008-01-14 10:28:00,160.715,160.735,160.705,160.71,807500003.0
2008-01-14 10:29:00,160.7,160.705,160.665,160.675,281299999.0
2008-01-14 10:30:00,160.675,160.69,160.635,160.645,470399997.0
2008-01-14 10:31:00,160.64,160.645,160.605,160.63,815700011.0
2008-01-14 10:32:00,160.63,160.68,160.63,160.665,424900002.0
2008-01-14 10:33:00,160.665,160.67,160.565,160.575,772000003.0
2008-01-14 10:34:00,160.575,160.595,160.54,160.56,655300001.0
2008-01-14 10:35:00,160.56,160.585,160.52,160.53,595900000.0
2008-01-14 10:36:00,160.525,160.555,160.475,160.475,1021599997.0
2008-01-14 10:37:00,160.465,160.535,160.435,160.53,619900000.0
2008-01-14 10:38:00,160.535,160.595,160.51,160.56,579100006.0
2008-01-14 10:39:00,160.56,160.56,160.515,160.515,836700000.0
2008-01-14 10:40:00,160.52,160.555,160.465,160.48,345400000.0
2008-01-14 10:41:00,160.48,160.515,160.475,160.51,431800002.0
2008-01-14 10:42:00,160.515,160.62,160.51,160.62,885600004.0
2008-01-14 10:43:00,160.625,160.635,160.585,160.61,521999996.0
2008-01-14 10:44:00,160.615,160.69,160.615,160.69,345900000.0
2008-01-14 10:45:00,160.68,160.7,160.66,160.66,825300001.0
2008-01-14 10:46:00,160.665,160.67,160.525,160.53,657800003.0
2008-01-14 10:47:00,160.53,160.565,160.475,160.515,560499997.0
2008-01-14 10:48:00,160.515,160.525,160.485,160.52,457700000.0
2008-01-14 10:49:00,160.52,160.585,160.505,160.53,311700000.0
2008-01-14 10:50:00,160.53,160.535,160.495,160.5,576500003.0
2008-01-14 10:51:00,160.495,160.505,160.46,160.47,696800000.0
2008-01-14 10:52:00,160.465,160.525,160.46,160.51,628800001.0
2008-01-14 10:53:00,160.51,160.51,160.465,160.485,516500001.0
2008-01-14 10:54:00,160.485,160.545,160.485,160.495,696900001.0
2008-01-14 10:55:00,160.495,160.555,160.475,160.5,415399997.0
2008-01-14 10:56:00,160.495,160.67,160.495,160.595,725100000.0
2008-01-14 10:57:00,160.595,160.63,160.585,160.62,835299998.0
2008-01-14 10:58:00,160.615,160.69,160.61,160.685,456599999.0
2008-01-14 10:59:00,160.685,160.685,160.625,160.65,686000001.0
2008-01-14 11:00:00,160.65,160.685,160.615,160.645,925499999.0
2008-01-14 11:01:00,160.655,160.68,160.635,160.68,818599998.0
2008-01-14 11:02:00,160.68,160.68,160.625,160.645,592299999.0
2008-01-14 11:03:00,160.645,160.645,160.58,160.6,645099999.0
2008-01-14 11:04:00,160.605,160.605,160.51,160.51,706000005.0
2008-01-14 11:05:00,160.51,160.515,160.41,160.44,564399999.0
2008-01-14 11:06:00,160.445,160.47,160.435,160.465,381600000.0
2008-01-14 11:07:00,160.465,160.475,160.42,160.47,526000000.0
2008-01-14 11:08:00,160.47,160.47,160.435,160.445,439599999.0
2008-01-14 11:09:00,160.445,160.465,160.43,160.43,247800000.0
2008-01-14 11:10:00,160.43,160.47,160.41,160.45,554900000.0
2008-01-14 11:11:00,160.455,160.475,160.445,160.465,196600000.0
2008-01-14 11:12:00,160.46,160.47,160.435,160.435,220500000.0
2008-01-14 11:13:00,160.435,160.465,160.42,160.445,651300006.0
2008-01-14 11:14:00,160.445,160.465,160.435,160.45,515399996.0
2008-01-14 11:15:00,160.445,160.465,160.44,160.44,263700000.0
2008-01-14 11:16:00,160.445,160.445,160.415,160.435,506000002.0
2008-01-14 11:17:00,160.435,160.435,160.41,160.42,450200000.0
2008-01-14 11:18:00,160.425,160.43,160.365,160.405,500400000.0
2008-01-14 11:19:00,160.4,160.4,160.335,160.365,547800000.0
2008-01-14 11:20:00,160.365,160.44,160.355,160.42,407300000.0
2008-01-14 11:21:00,160.42,160.435,160.405,160.41,644100001.0
2008-01-14 11:22:00,160.415,160.435,160.39,160.415,704599998.0
2008-01-14 11:23:00,160.415,160.435,160.375,160.42,361100000.0
2008-01-14 11:24:00,160.42,160.44,160.375,160.395,659699998.0
2008-01-14 11:25:00,160.395,160.405,160.345,160.365,607400005.0
2008-01-14 11:26:00,160.36,160.395,160.325,160.365,411000001.0
2008-01-14 11:27:00,160.365,160.395,160.365,160.37,321000002.0
2008-01-14 11:28:00,160.37,160.39,160.325,160.335,587499996.0
2008-01-14 11:29:00,160.33,160.365,160.305,160.33,255300000.0
2008-01-14 11:30:00,160.33,160.355,160.29,160.315,491900000.0
2008-01-14 11:31:00,160.315,160.32,160.285,160.305,754499997.0
2008-01-14 11:32:00,160.3,160.335,160.27,160.33,663300000.0
2008-01-14 11:33:00,160.33,160.365,160.325,160.355,349600000.0
2008-01-14 11:34:00,160.355,160.355,160.31,160.335,323700000.0
2008-01-14 11:35:00,160.335,160.345,160.31,160.32,440600000.0
2008-01-14 11:36:00,160.32,160.415,160.3,160.395,440500000.0
2008-01-14 11:37:00,160.395,160.4,160.345,160.38,641200002.0
2008-01-14 11:38:00,160.375,160.38,160.34,160.375,662800000.0
2008-01-14 11:39:00,160.375,160.4,160.34,160.4,676800003.0
2008-01-14 11:40:00,160.4,160.44,160.395,160.425,767399995.0
2008-01-14 11:41:00,160.425,160.48,160.41,160.48,836300000.0
2008-01-14 11:42:00,160.485,160.575,160.46,160.57,498100000.0
2008-01-14 11:43:00,160.57,160.57,160.48,160.48,630200000.0
2008-01-14 11:44:00,160.48,160.495,160.45,160.485,508200000.0
2008-01-14 11:45:00,160.475,160.495,160.455,160.465,568299999.0
2008-01-14 11:46:00,160.465,160.465,160.375,160.425,703999998.0
2008-01-14 11:47:00,160.425,160.435,160.395,160.43,390600000.0
2008-01-14 11:48:00,160.43,160.465,160.43,160.46,252300000.0
2008-01-14 11:49:00,160.46,160.46,160.39,160.43,486200000.0
2008-01-14 11:50:00,160.435,160.465,160.425,160.445,817800001.0
2008-01-14 11:51:00,160.445,160.475,160.44,160.455,481200001.0
2008-01-14 11:52:00,160.455,160.465,160.425,160.465,578700000.0
2008-01-14 11:53:00,160.465,160.485,160.465,160.475,347300000.0
2008-01-14 11:54:00,160.475,160.535,160.465,160.535,650999999.0
2008-01-14 11:55:00,160.525,160.57,160.485,160.485,616200000.0
2008-01-14 11:56:00,160.485,160.49,160.405,160.415,667700002.0
2008-01-14 11:57:00,160.41,160.445,160.405,160.435,1058799998.0
2008-01-14 11:58:00,160.435,160.485,160.425,160.485,758600002.0
2008-01-14 11:59:00,160.485,160.485,160.385,160.395,555399999.0
2008-01-14 12:00:00,160.385,160.48,160.385,160.435,719899998.0
2008-01-14 12:01:00,160.42,160.455,160.365,160.42,637299998.0
2008-01-14 12:02:00,160.42,160.515,160.405,160.515,879900008.0
2008-01-14 12:03:00,160.515,160.535,160.485,160.505,801900000.0
2008-01-14 12:04:00,160.505,160.575,160.455,160.47,690200001.0
2008-01-14 12:05:00,160.47,160.515,160.465,160.495,425400000.0
2008-01-14 12:06:00,160.495,160.51,160.465,160.485,629700000.0
2008-01-14 12:07:00,160.485,160.515,160.475,160.495,445500000.0
2008-01-14 12:08:00,160.495,160.515,160.495,160.51,227200000.0
2008-01-14 12:09:00,160.505,160.555,160.495,160.505,583799999.0
2008-01-14 12:10:00,160.505,160.515,160.435,160.455,443700000.0
2008-01-14 12:11:00,160.45,160.46,160.43,160.44,148500000.0
2008-01-14 12:12:00,160.445,160.51,160.43,160.505,298300000.0
2008-01-14 12:13:00,160.51,160.545,160.49,160.53,235100000.0
2008-01-14 12:14:00,160.53,160.555,160.455,160.475,705700001.0
2008-01-14 12:15:00,160.475,160.485,160.435,160.455,629500001.0
2008-01-14 12:16:00,160.455,160.495,160.45,160.485,278600000.0
2008-01-14 12:17:00,160.485,160.49,160.425,160.425,397900000.0
2008-01-14 12:18:00,160.425,160.48,160.375,160.425,761100003.0
2008-01-14 12:19:00,160.425,160.44,160.395,160.42,597500003.0
2008-01-14 12:20:00,160.42,160.465,160.42,160.465,289900000.0
2008-01-14 12:21:00,160.465,160.465,160.385,160.405,487600000.0
2008-01-14 12:22:00,160.405,160.455,160.405,160.455,376500000.0
2008-01-14 12:23:00,160.455,160.47,160.43,160.47,186400000.0
2008-01-14 12:24:00,160.465,160.51,160.465,160.475,163900000.0
2008-01-14 12:25:00,160.475,160.475,160.425,160.455,406400000.0
2008-01-14 12:26:00,160.455,160.505,160.445,160.46,551999999.0
2008-01-14 12:27:00,160.465,160.49,160.425,160.48,395400000.0
2008-01-14 12:28:00,160.495,160.52,160.445,160.465,572100000.0
2008-01-14 12:29:00,160.465,160.52,160.445,160.485,425699999.0
2008-01-14 12:30:00,160.485,160.515,160.475,160.505,301500000.0
2008-01-14 12:31:00,160.505,160.52,160.47,160.495,268700000.0
2008-01-14 12:32:00,160.495,160.54,160.47,160.495,362400000.0
2008-01-14 12:33:00,160.495,160.535,160.465,160.5,204800000.0
2008-01-14 12:34:00,160.5,160.515,160.465,160.485,229500000.0
2008-01-14 12:35:00,160.485,160.61,160.485,160.605,318200000.0
2008-01-14 12:36:00,160.605,160.615,160.515,160.535,374700000.0
2008-01-14 12:37:00,160.535,160.535,160.505,160.505,429500001.0
2008-01-14 12:38:00,160.505,160.525,160.49,160.515,358300000.0
2008-01-14 12:39:00,160.515,160.515,160.45,160.465,342400000.0
2008-01-14 12:40:00,160.465,160.47,160.455,160.47,213400000.0
2008-01-14 12:41:00,160.47,160.51,160.46,160.51,331700000.0
2008-01-14 12:42:00,160.51,160.51,160.48,160.485,166500000.0
2008-01-14 12:43:00,160.485,160.5,160.36,160.36,417400000.0
2008-01-14 12:44:00,160.36,160.425,160.345,160.37,433100000.0
2008-01-14 12:45:00,160.365,160.4,160.35,160.395,295000000.0
2008-01-14 12:46:00,160.395,160.435,160.385,160.41,389100004.0
2008-01-14 12:47:00,160.415,160.415,160.39,160.41,615500000.0
2008-01-14 12:48:00,160.405,160.43,160.395,160.405,384800000.0
2008-01-14 12:49:00,160.405,160.43,160.4,160.41,565200003.0
2008-01-14 12:50:00,160.415,160.475,160.405,160.475,524000000.0
2008-01-14 12:51:00,160.475,160.515,160.47,160.495,557300000.0
2008-01-14 12:52:00,160.495,160.535,160.495,160.535,481300000.0
2008-01-14 12:53:00,160.535,160.555,160.505,160.515,539800000.0
2008-01-14 12:54:00,160.515,160.525,160.505,160.505,640000000.0
2008-01-14 12:55:00,160.505,160.505,160.435,160.44,509400001.0
2008-01-14 12:56:00,160.445,160.45,160.43,160.435,532600000.0
2008-01-14 12:57:00,160.435,160.48,160.435,160.465,568200000.0
2008-01-14 12:58:00,160.47,160.525,160.47,160.525,276400000.0
2008-01-14 12:59:00,160.52,160.555,160.52,160.555,316800000.0
2008-01-14 13:00:00,160.555,160.58,160.545,160.575,304100000.0
2008-01-14 13:01:00,160.575,160.585,160.555,160.565,329600000.0
2008-01-14 13:02:00,160.565,160.585,160.53,160.535,379800001.0
2008-01-14 13:03:00,160.535,160.535,160.52,160.535,332299999.0
2008-01-14 13:04:00,160.535,160.565,160.525,160.55,516199999.0
2008-01-14 13:05:00,160.55,160.565,160.535,160.555,277599998.0
2008-01-14 13:06:00,160.555,160.555,160.495,160.5,339099994.0
2008-01-14 13:07:00,160.5,160.51,160.495,160.5,474799998.0
2008-01-14 13:08:00,160.5,160.5,160.485,160.495,484499992.0
2008-01-14 13:09:00,160.495,160.555,160.49,160.535,337799999.0
2008-01-14 13:10:00,160.54,160.565,160.515,160.515,259200000.0
2008-01-14 13:11:00,160.515,160.52,160.505,160.515,319499998.0
2008-01-14 13:12:00,160.515,160.515,160.5,160.505,179500000.0
2008-01-14 13:13:00,160.505,160.51,160.495,160.505,101600000.0
2008-01-14 13:14:00,160.505,160.515,160.5,160.5,81300000.0
2008-01-14 13:15:00,160.495,160.505,160.495,160.5,78400000.0
2008-01-14 13:16:00,160.5,160.5,160.475,160.49,216900004.0
2008-01-14 13:17:00,160.495,160.52,160.49,160.52,183700000.0
2008-01-14 13:18:00,160.52,160.535,160.52,160.525,193600000.0
2008-01-14 13:19:00,160.525,160.535,160.515,160.525,236000000.0
2008-01-14 13:20:00,160.52,160.57,160.52,160.545,360700001.0
2008-01-14 13:21:00,160.545,160.55,160.535,160.535,140000000.0
2008-01-14 13:22:00,160.53,160.53,160.52,160.52,226200000.0
2008-01-14 13:23:00,160.52,160.55,160.52,160.53,236700000.0
2008-01-14 13:24:00,160.535,160.54,160.515,160.52,268900006.0
2008-01-14 13:25:00,160.52,160.535,160.345,160.345,643800001.0
2008-01-14 13:26:00,160.35,160.37,160.335,160.355,376800001.0
2008-01-14 13:27:00,160.355,160.385,160.34,160.36,287099997.0
2008-01-14 13:28:00,160.355,160.405,160.335,160.35,751100002.0
2008-01-14 13:29:00,160.36,160.365,160.32,160.34,501900000.0
2008-01-14 13:30:00,160.34,160.365,160.33,160.33,440900001.0
2008-01-14 13:31:00,160.335,160.37,160.33,160.37,517200000.0
2008-01-14 13:32:00,160.37,160.375,160.355,160.365,656800005.0
2008-01-14 13:33:00,160.365,160.375,160.355,160.365,209300000.0
2008-01-14 13:34:00,160.365,160.385,160.36,160.37,520100000.0
2008-01-14 13:35:00,160.37,160.4,160.365,160.385,670899999.0
2008-01-14 13:36:00,160.38,160.4,160.37,160.395,721699997.0
2008-01-14 13:37:00,160.4,160.405,160.305,160.305,735000002.0
2008-01-14 13:38:00,160.305,160.345,160.285,160.335,529800000.0
2008-01-14 13:39:00,160.315,160.365,160.315,160.365,463200000.0
2008-01-14 13:40:00,160.365,160.395,160.285,160.31,356600000.0
2008-01-14 13:41:00,160.315,160.335,160.23,160.24,764500000.0
2008-01-14 13:42:00,160.24,160.25,160.195,160.195,589799998.0
2008-01-14 13:43:00,160.195,160.195,160.115,160.155,554000000.0
2008-01-14 13:44:00,160.155,160.18,160.125,160.145,715999998.0
2008-01-14 13:45:00,160.135,160.175,160.135,160.16,447300000.0
2008-01-14 13:46:00,160.16,160.165,160.13,160.135,464300000.0
2008-01-14 13:47:00,160.145,160.17,160.125,160.165,492800000.0
2008-01-14 13:48:00,160.165,160.17,160.15,160.15,634199996.0
2008-01-14 13:49:00,160.15,160.185,160.145,160.185,623600002.0
2008-01-14 13:50:00,160.185,160.22,160.15,160.185,453499999.0
2008-01-14 13:51:00,160.185,160.195,160.155,160.155,480800000.0
2008-01-14 13:52:00,160.155,160.19,160.145,160.175,642900000.0
2008-01-14 13:53:00,160.175,160.185,160.165,160.185,510799999.0
2008-01-14 13:54:00,160.185,160.195,160.145,160.155,779100001.0
2008-01-14 13:55:00,160.155,160.205,160.145,160.175,670799997.0
2008-01-14 13:56:00,160.175,160.185,160.135,160.135,449500000.0
2008-01-14 13:57:00,160.135,160.15,160.125,160.145,484500000.0
2008-01-14 13:58:00,160.145,160.145,160.1,160.1,429100000.0
2008-01-14 13:59:00,160.105,160.145,160.08,160.115,769099998.0
2008-01-14 14:00:00,160.115,160.135,160.075,160.08,893800000.0
2008-01-14 14:01:00,160.08,160.085,160.045,160.045,349200000.0
2008-01-14 14:02:00,160.045,160.07,160.035,160.035,515800004.0
2008-01-14 14:03:00,160.035,160.035,159.985,160.015,906000004.0
2008-01-14 14:04:00,160.015,160.015,159.995,160.0,259700000.0
2008-01-14 14:05:00,160.0,160.005,159.935,159.935,503099999.0
2008-01-14 14:06:00,159.935,159.99,159.925,159.965,456899999.0
2008-01-14 14:07:00,159.975,160.015,159.965,159.995,313600000.0
2008-01-14 14:08:00,160.0,160.015,159.985,159.99,428400000.0
2008-01-14 14:09:00,159.995,160.01,159.97,159.99,199000000.0
2008-01-14 14:10:00,159.985,159.99,159.945,159.955,267500000.0
2008-01-14 14:11:00,159.955,159.955,159.93,159.95,362200000.0
2008-01-14 14:12:00,159.955,159.975,159.945,159.955,205400000.0
2008-01-14 14:13:00,159.955,159.985,159.955,159.955,224500000.0
2008-01-14 14:14:00,159.955,160.02,159.95,160.015,209000000.0
2008-01-14 14:15:00,160.015,160.03,159.995,160.03,211100000.0
2008-01-14 14:16:00,160.03,160.03,159.95,159.965,357500000.0
2008-01-14 14:17:00,159.965,160.01,159.96,159.985,197900000.0
2008-01-14 14:18:00,159.99,160.01,159.975,160.01,133500000.0
2008-01-14 14:19:00,160.005,160.04,160.005,160.04,88000000.0
2008-01-14 14:20:00,160.04,160.065,160.035,160.065,306200003.0
2008-01-14 14:21:00,160.06,160.07,160.025,160.06,509399999.0
2008-01-14 14:22:00,160.06,160.07,160.025,160.045,431600000.0
2008-01-14 14:23:00,160.045,160.16,160.03,160.145,528700000.0
2008-01-14 14:24:00,160.15,160.17,160.125,160.14,725399986.0
2008-01-14 14:25:00,160.14,160.155,160.125,160.145,487699996.0
2008-01-14 14:26:00,160.155,160.255,160.145,160.255,526200000.0
2008-01-14 14:27:00,160.255,160.255,160.22,160.24,522800000.0
2008-01-14 14:28:00,160.24,160.275,160.225,160.27,561999998.0
2008-01-14 14:29:00,160.27,160.28,160.225,160.225,458600004.0
2008-01-14 14:30:00,160.23,160.285,160.21,160.265,531599999.0
2008-01-14 14:31:00,160.265,160.29,160.245,160.285,344000000.0
2008-01-14 14:32:00,160.285,160.34,160.285,160.335,319200000.0
2008-01-14 14:33:00,160.34,160.395,160.335,160.355,629600000.0
2008-01-14 14:34:00,160.355,160.385,160.355,160.365,412600000.0
2008-01-14 14:35:00,160.365,160.38,160.305,160.315,322400000.0
2008-01-14 14:36:00,160.315,160.315,160.285,160.29,434600000.0
2008-01-14 14:37:00,160.29,160.365,160.285,160.355,584500000.0
2008-01-14 14:38:00,160.355,160.385,160.33,160.385,669100000.0
2008-01-14 14:39:00,160.385,160.42,160.38,160.415,419200000.0
2008-01-14 14:40:00,160.415,160.455,160.385,160.4,514400000.0
2008-01-14 14:41:00,160.4,160.445,160.39,160.425,443300000.0
2008-01-14 14:42:00,160.43,160.445,160.415,160.415,380900000.0
2008-01-14 14:43:00,160.415,160.445,160.395,160.425,361000001.0
2008-01-14 14:44:00,160.425,160.48,160.425,160.425,529200000.0
2008-01-14 14:45:00,160.425,160.45,160.425,160.43,357000003.0
2008-01-14 14:46:00,160.44,160.475,160.435,160.47,302000000.0
2008-01-14 14:47:00,160.47,160.525,160.465,160.485,946299998.0
2008-01-14 14:48:00,160.485,160.505,160.485,160.505,456700000.0
2008-01-14 14:49:00,160.5,160.565,160.5,160.55,972599996.0
2008-01-14 14:50:00,160.555,160.56,160.53,160.545,479200001.0
2008-01-14 14:51:00,160.545,160.555,160.48,160.485,454700001.0
2008-01-14 14:52:00,160.485,160.505,160.45,160.45,404800006.0
2008-01-14 14:53:00,160.45,160.45,160.4,160.41,914399998.0
2008-01-14 14:54:00,160.41,160.47,160.4,160.44,675200000.0
2008-01-14 14:55:00,160.445,160.515,160.44,160.495,748499999.0
2008-01-14 14:56:00,160.495,160.515,160.48,160.485,410199997.0
2008-01-14 14:57:00,160.485,160.5,160.385,160.39,739600001.0
2008-01-14 14:58:00,160.395,160.45,160.395,160.445,238299999.0
2008-01-14 14:59:00,160.445,160.485,160.44,160.46,260400000.0
2008-01-14 15:00:00,160.46,160.48,160.445,160.455,649400000.0
2008-01-14 15:01:00,160.455,160.535,160.455,160.535,420600001.0
2008-01-14 15:02:00,160.535,160.535,160.48,160.485,485299999.0
2008-01-14 15:03:00,160.485,160.485,160.455,160.48,315500000.0
2008-01-14 15:04:00,160.485,160.515,160.485,160.505,457600000.0
2008-01-14 15:05:00,160.505,160.56,160.49,160.54,530400000.0
2008-01-14 15:06:00,160.54,160.565,160.54,160.555,346050002.0
2008-01-14 15:07:00,160.555,160.585,160.535,160.56,501600002.0
2008-01-14 15:08:00,160.56,160.56,160.52,160.53,499399997.0
2008-01-14 15:09:00,160.535,160.565,160.515,160.56,697700001.0
2008-01-14 15:10:00,160.555,160.565,160.545,160.545,199200000.0
2008-01-14 15:11:00,160.545,160.575,160.545,160.57,295800000.0
2008-01-14 15:12:00,160.565,160.57,160.545,160.555,688999999.0
2008-01-14 15:13:00,160.555,160.565,160.54,160.55,535300000.0
2008-01-14 15:14:00,160.55,160.585,160.535,160.545,647249997.0
2008-01-14 15:15:00,160.55,160.555,160.505,160.505,548900003.0
2008-01-14 15:16:00,160.51,160.535,160.505,160.51,714799999.0
2008-01-14 15:17:00,160.51,160.51,160.46,160.475,648000000.0
2008-01-14 15:18:00,160.48,160.485,160.45,160.455,481100005.0
2008-01-14 15:19:00,160.46,160.485,160.45,160.455,540400004.0
2008-01-14 15:20:00,160.455,160.485,160.445,160.47,818900004.0
2008-01-14 15:21:00,160.465,160.535,160.465,160.495,790400000.0
2008-01-14 15:22:00,160.505,160.51,160.46,160.465,701399999.0
2008-01-14 15:23:00,160.465,160.525,160.465,160.48,578000000.0
2008-01-14 15:24:00,160.48,160.5,160.46,160.49,186400000.0
2008-01-14 15:25:00,160.49,160.51,160.46,160.46,230100000.0
2008-01-14 15:26:00,160.46,160.52,160.455,160.47,608100000.0
2008-01-14 15:27:00,160.47,160.51,160.46,160.47,469000001.0
2008-01-14 15:28:00,160.47,160.51,160.47,160.51,303800001.0
2008-01-14 15:29:00,160.51,160.54,160.5,160.535,445800000.0
2008-01-14 15:30:00,160.535,160.555,160.515,160.54,702599998.0
2008-01-14 15:31:00,160.545,160.605,160.53,160.595,1075300002.0
2008-01-14 15:32:00,160.595,160.595,160.545,160.565,586699998.0
2008-01-14 15:33:00,160.565,160.585,160.54,160.55,643700001.0
2008-01-14 15:34:00,160.555,160.565,160.525,160.555,985400007.0
2008-01-14 15:35:00,160.555,160.57,160.535,160.57,636299998.0
2008-01-14 15:36:00,160.57,160.635,160.565,160.62,324800000.0
2008-01-14 15:37:00,160.62,160.665,160.595,160.65,998000003.0
2008-01-14 15:38:00,160.65,160.675,160.635,160.65,559699999.0
2008-01-14 15:39:00,160.65,160.65,160.615,160.65,700999998.0
2008-01-14 15:40:00,160.65,160.735,160.645,160.685,739499997.0
2008-01-14 15:41:00,160.68,160.715,160.67,160.69,970899998.0
2008-01-14 15:42:00,160.69,160.695,160.645,160.69,688400000.0
2008-01-14 15:43:00,160.69,160.695,160.655,160.665,880700000.0
2008-01-14 15:44:00,160.66,160.695,160.66,160.675,390499996.0
2008-01-14 15:45:00,160.675,160.675,160.62,160.63,462999999.0
2008-01-14 15:46:00,160.63,160.665,160.62,160.655,423500000.0
2008-01-14 15:47:00,160.65,160.68,160.635,160.68,603400001.0
2008-01-14 15:48:00,160.675,160.71,160.675,160.685,594200000.0
2008-01-14 15:49:00,160.685,160.69,160.665,160.68,580799999.0
2008-01-14 15:50:00,160.68,160.685,160.665,160.685,274599998.0
2008-01-14 15:51:00,160.685,160.69,160.65,160.65,156400000.0
2008-01-14 15:52:00,160.65,160.675,160.62,160.675,217000000.0
2008-01-14 15:53:00,160.67,160.675,160.655,160.655,309300000.0
2008-01-14 15:54:00,160.665,160.685,160.655,160.66,242400000.0
2008-01-14 15:55:00,160.665,160.685,160.655,160.685,306000000.0
2008-01-14 15:56:00,160.685,160.695,160.68,160.69,92400000.0
2008-01-14 15:57:00,160.69,160.71,160.68,160.68,272500001.0
2008-01-14 15:58:00,160.685,160.685,160.515,160.545,606400002.0
2008-01-14 15:59:00,160.54,160.575,160.53,160.555,1001349993.0
2008-01-14 16:00:00,160.56,160.56,160.525,160.53,836700000.0
2008-01-14 16:01:00,160.535,160.545,160.52,160.54,1083600001.0
2008-01-14 16:02:00,160.54,160.545,160.51,160.515,543200003.0
2008-01-14 16:03:00,160.515,160.515,160.47,160.475,1060299994.0
2008-01-14 16:04:00,160.475,160.525,160.475,160.52,428199998.0
2008-01-14 16:05:00,160.52,160.555,160.515,160.55,547200000.0
2008-01-14 16:06:00,160.55,160.55,160.51,160.515,559500001.0
2008-01-14 16:07:00,160.515,160.545,160.5,160.535,526699999.0
2008-01-14 16:08:00,160.535,160.56,160.525,160.56,388700000.0
2008-01-14 16:09:00,160.56,160.585,160.56,160.56,346600000.0
2008-01-14 16:10:00,160.56,160.575,160.545,160.555,338999999.0
2008-01-14 16:11:00,160.555,160.585,160.555,160.575,516200002.0
2008-01-14 16:12:00,160.57,160.585,160.55,160.565,549800001.0
2008-01-14 16:13:00,160.565,160.575,160.53,160.555,558400008.0
2008-01-14 16:14:00,160.555,160.6,160.545,160.575,796300001.0
2008-01-14 16:15:00,160.575,160.635,160.575,160.62,680800008.0
2008-01-14 16:16:00,160.63,160.635,160.585,160.595,748700001.0
2008-01-14 16:17:00,160.595,160.605,160.58,160.585,592700000.0
2008-01-14 16:18:00,160.58,160.615,160.57,160.615,440600000.0
2008-01-14 16:19:00,160.615,160.675,160.61,160.665,613800001.0
2008-01-14 16:20:00,160.665,160.685,160.645,160.685,764100005.0
2008-01-14 16:21:00,160.68,160.69,160.655,160.655,646800003.0
2008-01-14 16:22:00,160.655,160.655,160.61,160.645,896000001.0
2008-01-14 16:23:00,160.635,160.645,160.63,160.635,417799999.0
2008-01-14 16:24:00,160.64,160.675,160.63,160.65,619400002.0
2008-01-14 16:25:00,160.65,160.675,160.645,160.66,744700006.0
2008-01-14 16:26:00,160.655,160.675,160.655,160.66,691200000.0
2008-01-14 16:27:00,160.66,160.675,160.66,160.675,746499999.0
2008-01-14 16:28:00,160.675,160.675,160.665,160.675,690300000.0
2008-01-14 16:29:00,160.67,160.68,160.66,160.675,638500000.0
2008-01-14 16:30:00,160.675,160.685,160.66,160.685,730600004.0
2008-01-14 16:31:00,160.685,160.685,160.675,160.675,717200000.0
2008-01-14 16:32:00,160.675,160.705,160.675,160.675,760099999.0
2008-01-14 16:33:00,160.675,160.7,160.66,160.68,282600000.0
2008-01-14 16:34:00,160.68,160.695,160.67,160.695,188000000.0
2008-01-14 16:35:00,160.695,160.715,160.68,160.695,332000000.0
2008-01-14 16:36:00,160.695,160.695,160.635,160.635,196400000.0
2008-01-14 16:37:00,160.635,160.64,160.56,160.595,1275699999.0
2008-01-14 16:38:00,160.59,160.595,160.52,160.575,1457500003.0
2008-01-14 16:39:00,160.575,160.575,160.485,160.495,1865500010.0
2008-01-14 16:40:00,160.495,160.51,160.455,160.5,743900002.0
2008-01-14 16:41:00,160.5,160.575,160.5,160.545,1771799995.0
2008-01-14 16:42:00,160.545,160.595,160.53,160.595,1064200000.0
2008-01-14 16:43:00,160.595,160.595,160.525,160.565,1248600001.0
2008-01-14 16:44:00,160.565,160.565,160.495,160.495,1280800002.0
2008-01-14 16:45:00,160.495,160.525,160.455,160.465,1800050008.0
2008-01-14 16:46:00,160.465,160.515,160.455,160.515,1640349995.0
2008-01-14 16:47:00,160.515,160.515,160.425,160.43,1276600002.0
2008-01-14 16:48:00,160.435,160.455,160.425,160.455,640200000.0
2008-01-14 16:49:00,160.445,160.5,160.445,160.485,881800001.0
2008-01-14 16:50:00,160.485,160.555,160.485,160.555,649799996.0
2008-01-14 16:51:00,160.55,160.57,160.54,160.545,1016800003.0
2008-01-14 16:52:00,160.535,160.565,160.535,160.56,961400012.0
2008-01-14 16:53:00,160.565,160.595,160.545,160.545,667200000.0
2008-01-14 16:54:00,160.545,160.575,160.495,160.51,1160700000.0
2008-01-14 16:55:00,160.51,160.56,160.51,160.555,923999995.0
2008-01-14 16:56:00,160.565,160.625,160.565,160.61,863900005.0
2008-01-14 16:57:00,160.61,160.64,160.575,160.615,869200004.0
2008-01-14 16:58:00,160.61,160.615,160.58,160.585,442300000.0
2008-01-14 16:59:00,160.58,160.58,160.53,160.545,627500000.0
2008-01-14 17:00:00,160.535,160.55,160.51,160.53,543650000.0
2008-01-14 17:01:00,160.53,160.545,160.515,160.52,581900000.0
2008-01-14 17:02:00,160.52,160.53,160.42,160.43,696200002.0
2008-01-14 17:03:00,160.43,160.465,160.405,160.46,582700000.0
2008-01-14 17:04:00,160.46,160.515,160.455,160.51,530100000.0
2008-01-14 17:05:00,160.515,160.515,160.445,160.445,590599999.0
2008-01-14 17:06:00,160.445,160.445,160.37,160.4,758300000.0
2008-01-14 17:07:00,160.4,160.415,160.375,160.4,507099999.0
2008-01-14 17:08:00,160.41,160.465,160.41,160.465,512800000.0
2008-01-14 17:09:00,160.46,160.525,160.46,160.505,838699997.0
2008-01-14 17:10:00,160.51,160.51,160.465,160.47,511500000.0
2008-01-14 17:11:00,160.465,160.485,160.45,160.48,295900000.0
2008-01-14 17:12:00,160.48,160.49,160.46,160.485,622650000.0
2008-01-14 17:13:00,160.485,160.545,160.465,160.525,707899999.0
2008-01-14 17:14:00,160.525,160.545,160.515,160.54,436000000.0
2008-01-14 17:15:00,160.54,160.555,160.515,160.53,469699998.0
2008-01-14 17:16:00,160.53,160.55,160.505,160.53,880799997.0
2008-01-14 17:17:00,160.53,160.545,160.515,160.515,503200000.0
2008-01-14 17:18:00,160.515,160.535,160.5,160.52,516150000.0
2008-01-14 17:19:00,160.515,160.54,160.51,160.52,671200000.0
2008-01-14 17:20:00,160.52,160.54,160.495,160.51,595300000.0
2008-01-14 17:21:00,160.505,160.515,160.465,160.47,536200000.0
2008-01-14 17:22:00,160.47,160.49,160.465,160.475,536099996.0
2008-01-14 17:23:00,160.475,160.485,160.445,160.455,554600000.0
2008-01-14 17:24:00,160.455,160.47,160.44,160.445,494899999.0
2008-01-14 17:25:00,160.445,160.455,160.36,160.365,587900000.0
2008-01-14 17:26:00,160.365,160.4,160.355,160.4,680900000.0
2008-01-14 17:27:00,160.395,160.4,160.365,160.38,840800003.0
2008-01-14 17:28:00,160.38,160.385,160.355,160.375,1015200000.0
2008-01-14 17:29:00,160.375,160.45,160.37,160.45,942400009.0
2008-01-14 17:30:00,160.45,160.47,160.43,160.445,432700005.0
2008-01-14 17:31:00,160.445,160.495,160.43,160.455,295299998.0
2008-01-14 17:32:00,160.46,160.475,160.405,160.41,612400002.0
2008-01-14 17:33:00,160.41,160.44,160.395,160.435,541400005.0
2008-01-14 17:34:00,160.44,160.49,160.435,160.47,308000000.0
2008-01-14 17:35:00,160.475,160.51,160.475,160.49,590100001.0
2008-01-14 17:36:00,160.485,160.52,160.47,160.52,575099998.0
2008-01-14 17:37:00,160.52,160.54,160.495,160.53,924099995.0
2008-01-14 17:38:00,160.53,160.535,160.505,160.53,640900000.0
2008-01-14 17:39:00,160.53,160.565,160.53,160.555,932100003.0
2008-01-14 17:40:00,160.555,160.555,160.535,160.55,733599999.0
2008-01-14 17:41:00,160.55,160.56,160.525,160.55,605599998.0
2008-01-14 17:42:00,160.55,160.555,160.515,160.535,516200000.0
2008-01-14 17:43:00,160.535,160.55,160.505,160.53,615700000.0
2008-01-14 17:44:00,160.53,160.575,160.515,160.55,1216999999.0
2008-01-14 17:45:00,160.55,160.6,160.53,160.595,1027800000.0
2008-01-14 17:46:00,160.6,160.695,160.6,160.675,1449899998.0
2008-01-14 17:47:00,160.675,160.725,160.675,160.705,1056299997.0
2008-01-14 17:48:00,160.705,160.73,160.685,160.71,1663500001.0
2008-01-14 17:49:00,160.71,160.71,160.65,160.685,627899998.0
2008-01-14 17:50:00,160.685,160.685,160.65,160.65,827200000.0
2008-01-14 17:51:00,160.65,160.69,160.64,160.675,716800000.0
2008-01-14 17:52:00,160.675,160.675,160.65,160.67,673500000.0
2008-01-14 17:53:00,160.67,160.71,160.67,160.685,877100000.0
2008-01-14 17:54:00,160.685,160.685,160.625,160.66,1359399998.0
2008-01-14 17:55:00,160.66,160.685,160.65,160.685,955499991.0
2008-01-14 17:56:00,160.685,160.685,160.635,160.635,307490000.0
2008-01-14 17:57:00,160.635,160.675,160.63,160.675,477500000.0
2008-01-14 17:58:00,160.675,160.7,160.63,160.665,825599998.0
2008-01-14 17:59:00,160.665,160.73,160.65,160.72,1209799990.0
2008-01-14 18:00:00,160.725,160.77,160.695,160.755,813900000.0
2008-01-14 18:01:00,160.755,160.77,160.73,160.745,688000000.0
2008-01-14 18:02:00,160.74,160.805,160.735,160.8,1221939996.0
2008-01-14 18:03:00,160.8,160.845,160.79,160.835,675060000.0
2008-01-14 18:04:00,160.84,160.84,160.8,160.81,1231260004.0
2008-01-14 18:05:00,160.805,160.835,160.805,160.805,651499999.0
2008-01-14 18:06:00,160.81,160.84,160.805,160.805,284560000.0
2008-01-14 18:07:00,160.805,160.89,160.805,160.855,568120000.0
2008-01-14 18:08:00,160.855,160.915,160.855,160.87,792000000.0
2008-01-14 18:09:00,160.87,160.91,160.865,160.905,1219800005.0
2008-01-14 18:10:00,160.905,160.91,160.87,160.89,977700000.0
2008-01-14 18:11:00,160.89,160.925,160.88,160.915,912100001.0
2008-01-14 18:12:00,160.925,160.94,160.915,160.92,878899999.0
2008-01-14 18:13:00,160.92,160.935,160.905,160.905,842600000.0
2008-01-14 18:14:00,160.905,160.97,160.89,160.94,1335699997.0
2008-01-14 18:15:00,160.94,160.975,160.93,160.96,905800000.0
2008-01-14 18:16:00,160.96,161.105,160.96,161.105,1024450002.0
2008-01-14 18:17:00,161.105,161.11,161.035,161.035,1614199989.0
2008-01-14 18:18:00,161.035,161.06,161.0,161.04,1186500002.0
2008-01-14 18:19:00,161.04,161.04,160.98,160.995,1218300000.0
2008-01-14 18:20:00,160.995,161.01,160.96,160.975,1038400002.0
2008-01-14 18:21:00,160.975,161.0,160.915,160.935,813899999.0
2008-01-14 18:22:00,160.94,161.015,160.935,160.98,1279699993.0
2008-01-14 18:23:00,160.98,160.98,160.91,160.935,810800000.0
2008-01-14 18:24:00,160.935,160.935,160.905,160.91,761799998.0
2008-01-14 18:25:00,160.91,160.92,160.885,160.9,804000000.0
2008-01-14 18:26:00,160.9,160.91,160.895,160.9,741499997.0
2008-01-14 18:27:00,160.9,160.91,160.87,160.875,1127299998.0
2008-01-14 18:28:00,160.88,160.895,160.86,160.88,650600000.0
2008-01-14 18:29:00,160.88,160.91,160.86,160.9,951349997.0
2008-01-14 18:30:00,160.9,160.945,160.895,160.92,1026699999.0
2008-01-14 18:31:00,160.92,160.95,160.92,160.945,977900000.0
2008-01-14 18:32:00,160.95,160.955,160.94,160.945,414400000.0
2008-01-14 18:33:00,160.945,160.96,160.93,160.96,1035899992.0
2008-01-14 18:34:00,160.96,160.965,160.935,160.945,587850000.0
2008-01-14 18:35:00,160.94,160.945,160.885,160.9,1383400003.0
2008-01-14 18:36:00,160.895,160.9,160.88,160.895,891050002.0
2008-01-14 18:37:00,160.895,160.91,160.89,160.89,550700000.0
2008-01-14 18:38:00,160.895,160.895,160.855,160.87,1449699994.0
2008-01-14 18:39:00,160.87,160.885,160.835,160.845,1694700014.0
2008-01-14 18:40:00,160.845,160.85,160.8,160.805,1074880000.0
2008-01-14 18:41:00,160.805,160.89,160.805,160.88,738900000.0
2008-01-14 18:42:00,160.88,160.88,160.85,160.87,520400000.0
2008-01-14 18:43:00,160.87,160.915,160.845,160.845,335000000.0
2008-01-14 18:44:00,160.845,160.86,160.82,160.84,458200000.0
2008-01-14 18:45:00,160.835,160.87,160.835,160.855,486099999.0
2008-01-14 18:46:00,160.86,160.885,160.845,160.865,1537300005.0
2008-01-14 18:47:00,160.865,160.895,160.84,160.89,708600000.0
2008-01-14 18:48:00,160.885,160.9,160.855,160.87,1034600000.0
2008-01-14 18:49:00,160.87,160.89,160.845,160.89,436100000.0
2008-01-14 18:50:00,160.89,160.91,160.88,160.88,517200001.0
2008-01-14 18:51:00,160.88,160.91,160.88,160.91,628900001.0
2008-01-14 18:52:00,160.91,160.91,160.885,160.905,426300000.0
2008-01-14 18:53:00,160.905,160.95,160.905,160.95,858499998.0
2008-01-14 18:54:00,160.955,160.955,160.925,160.935,636500002.0
2008-01-14 18:55:00,160.935,160.935,160.905,160.92,853600001.0
2008-01-14 18:56:00,160.92,160.93,160.91,160.92,683699998.0
2008-01-14 18:57:00,160.92,160.935,160.915,160.925,462450001.0
2008-01-14 18:58:00,160.925,160.93,160.915,160.925,398100000.0
2008-01-14 18:59:00,160.925,160.93,160.905,160.93,624700000.0
2008-01-14 19:00:00,160.93,160.93,160.91,160.915,977600004.0
2008-01-14 19:01:00,160.915,160.915,160.905,160.905,528000000.0
2008-01-14 19:02:00,160.905,160.905,160.82,160.83,971900001.0
2008-01-14 19:03:00,160.83,160.87,160.83,160.87,544800000.0
2008-01-14 19:04:00,160.87,160.89,160.86,160.865,388400000.0
2008-01-14 19:05:00,160.865,160.865,160.835,160.835,488300003.0
2008-01-14 19:06:00,160.84,160.845,160.83,160.83,568800001.0
2008-01-14 19:07:00,160.83,160.83,160.8,160.8,599200000.0
2008-01-14 19:08:00,160.8,160.805,160.78,160.795,952700002.0
2008-01-14 19:09:00,160.795,160.8,160.755,160.765,1136299999.0
2008-01-14 19:10:00,160.765,160.77,160.76,160.765,612799999.0
2008-01-14 19:11:00,160.765,160.77,160.755,160.765,601500004.0
2008-01-14 19:12:00,160.765,160.815,160.765,160.795,794600001.0
2008-01-14 19:13:00,160.8,160.81,160.785,160.8,934899994.0
2008-01-14 19:14:00,160.8,160.81,160.795,160.795,849800003.0
2008-01-14 19:15:00,160.795,160.8,160.78,160.785,919000004.0
2008-01-14 19:16:00,160.79,160.83,160.785,160.81,1324399995.0
2008-01-14 19:17:00,160.81,160.82,160.79,160.8,691200000.0
2008-01-14 19:18:00,160.8,160.8,160.78,160.8,561200000.0
2008-01-14 19:19:00,160.795,160.81,160.785,160.8,662400000.0
2008-01-14 19:20:00,160.8,160.815,160.78,160.795,917400000.0
2008-01-14 19:21:00,160.795,160.8,160.765,160.785,558200000.0
2008-01-14 19:22:00,160.785,160.81,160.785,160.805,564600000.0
2008-01-14 19:23:00,160.805,160.845,160.805,160.845,713999990.0
2008-01-14 19:24:00,160.845,160.86,160.84,160.86,1204700015.0
2008-01-14 19:25:00,160.86,160.875,160.84,160.85,922699998.0
2008-01-14 19:26:00,160.845,160.865,160.84,160.85,731300006.0
2008-01-14 19:27:00,160.845,160.87,160.84,160.87,506900000.0
2008-01-14 19:28:00,160.87,160.88,160.86,160.865,604500000.0
2008-01-14 19:29:00,160.865,160.865,160.81,160.81,1131099998.0
2008-01-14 19:30:00,160.815,160.815,160.795,160.805,718099999.0
2008-01-14 19:31:00,160.805,160.825,160.795,160.825,495600000.0
2008-01-14 19:32:00,160.82,160.835,160.8,160.82,707050000.0
2008-01-14 19:33:00,160.82,160.83,160.81,160.825,697000000.0
2008-01-14 19:34:00,160.825,160.835,160.815,160.815,810300005.0
2008-01-14 19:35:00,160.815,160.83,160.8,160.815,807500000.0
2008-01-14 19:36:00,160.81,160.825,160.8,160.815,700800000.0
2008-01-14 19:37:00,160.82,160.82,160.81,160.81,339200000.0
2008-01-14 19:38:00,160.81,160.845,160.805,160.815,616200000.0
2008-01-14 19:39:00,160.815,160.825,160.785,160.8,940000003.0
2008-01-14 19:40:00,160.8,160.82,160.8,160.805,541800000.0
2008-01-14 19:41:00,160.805,160.805,160.77,160.77,850100005.0
2008-01-14 19:42:00,160.77,160.785,160.765,160.77,725899999.0
2008-01-14 19:43:00,160.77,160.79,160.74,160.745,850350003.0
2008-01-14 19:44:00,160.74,160.745,160.71,160.72,687300000.0
2008-01-14 19:45:00,160.72,160.74,160.705,160.715,781950002.0
2008-01-14 19:46:00,160.715,160.745,160.71,160.745,892300001.0
2008-01-14 19:47:00,160.745,160.745,160.73,160.74,504500000.0
2008-01-14 19:48:00,160.74,160.745,160.71,160.72,760700000.0
2008-01-14 19:49:00,160.72,160.765,160.72,160.765,350800000.0
2008-01-14 19:50:00,160.76,160.77,160.76,160.765,487000000.0
2008-01-14 19:51:00,160.765,160.77,160.76,160.77,343700000.0
2008-01-14 19:52:00,160.775,160.82,160.775,160.79,345900000.0
2008-01-14 19:53:00,160.79,160.81,160.775,160.81,1014000006.0
2008-01-14 19:54:00,160.82,160.87,160.81,160.86,725100002.0
2008-01-14 19:55:00,160.86,160.89,160.855,160.875,755199998.0
2008-01-14 19:56:00,160.88,160.88,160.855,160.86,350600000.0
2008-01-14 19:57:00,160.86,160.86,160.835,160.855,506600000.0
2008-01-14 19:58:00,160.855,160.88,160.845,160.855,893400000.0
2008-01-14 19:59:00,160.855,160.855,160.78,160.8,808300000.0
2008-01-14 20:00:00,160.8,160.91,160.8,160.91,883099997.0
2008-01-14 20:01:00,160.91,160.92,160.87,160.87,645800000.0
2008-01-14 20:02:00,160.87,160.88,160.87,160.87,622500000.0
2008-01-14 20:03:00,160.87,160.88,160.815,160.815,486400004.0
2008-01-14 20:04:00,160.815,160.83,160.81,160.82,722100000.0
2008-01-14 20:05:00,160.82,160.85,160.82,160.85,698200000.0
2008-01-14 20:06:00,160.845,160.86,160.835,160.845,564900000.0
2008-01-14 20:07:00,160.845,160.87,160.83,160.83,395000000.0
2008-01-14 20:08:00,160.83,160.84,160.82,160.84,365800000.0
2008-01-14 20:09:00,160.84,160.87,160.835,160.85,418500000.0
2008-01-14 20:10:00,160.855,160.87,160.815,160.835,626100000.0
2008-01-14 20:11:00,160.835,160.84,160.82,160.82,526300000.0
2008-01-14 20:12:00,160.82,160.82,160.78,160.78,533400000.0
2008-01-14 20:13:00,160.78,160.815,160.775,160.815,447784000.0
2008-01-14 20:14:00,160.815,160.82,160.78,160.82,504600000.0
2008-01-14 20:15:00,160.82,160.825,160.81,160.82,228000000.0
2008-01-14 20:16:00,160.82,160.855,160.82,160.84,402952000.0
2008-01-14 20:17:00,160.84,160.845,160.835,160.84,332900000.0
2008-01-14 20:18:00,160.84,160.86,160.82,160.82,574576003.0
2008-01-14 20:19:00,160.81,160.835,160.81,160.825,440000000.0
2008-01-14 20:20:00,160.82,160.85,160.815,160.85,410600000.0
2008-01-14 20:21:00,160.85,160.855,160.84,160.855,251100000.0
2008-01-14 20:22:00,160.855,160.87,160.845,160.86,698800000.0
2008-01-14 20:23:00,160.86,160.87,160.86,160.86,411100000.0
2008-01-14 20:24:00,160.86,160.86,160.845,160.85,262600000.0
2008-01-14 20:25:00,160.85,160.875,160.85,160.86,294200000.0
2008-01-14 20:26:00,160.86,160.87,160.815,160.83,695300000.0
2008-01-14 20:27:00,160.83,160.84,160.8,160.8,481100000.0
2008-01-14 20:28:00,160.8,160.8,160.77,160.77,188500000.0
2008-01-14 20:29:00,160.77,160.805,160.76,160.785,614400001.0
2008-01-14 20:30:00,160.785,160.795,160.775,160.78,350000000.0
2008-01-14 20:31:00,160.78,160.78,160.76,160.76,182000000.0
2008-01-14 20:32:00,160.76,160.775,160.76,160.77,414500000.0
2008-01-14 20:33:00,160.77,160.795,160.755,160.775,634700001.0
2008-01-14 20:34:00,160.78,160.8,160.775,160.79,400199999.0
2008-01-14 20:35:00,160.79,160.79,160.765,160.765,549461497.0
2008-01-14 20:36:00,160.765,160.78,160.725,160.775,1305539901.0
2008-01-14 20:37:00,160.775,160.785,160.775,160.785,258500001.0
2008-01-14 20:38:00,160.785,160.8,160.785,160.795,741200000.0
2008-01-14 20:39:00,160.795,160.795,160.765,160.77,536100002.0
2008-01-14 20:40:00,160.77,160.8,160.735,160.79,804400003.0
2008-01-14 20:41:00,160.79,160.83,160.79,160.815,968499996.0
2008-01-14 20:42:00,160.825,160.86,160.81,160.83,661500003.0
2008-01-14 20:43:00,160.835,160.85,160.81,160.835,1138161504.0
2008-01-14 20:44:00,160.835,160.89,160.83,160.88,825961497.0
2008-01-14 20:45:00,160.885,160.895,160.86,160.885,838400000.0
2008-01-14 20:46:00,160.885,160.885,160.845,160.86,999572299.0
2008-01-14 20:47:00,160.86,160.93,160.855,160.92,648250700.0
2008-01-14 20:48:00,160.92,160.96,160.905,160.925,1096378402.0
2008-01-14 20:49:00,160.92,160.935,160.905,160.915,1050599999.0
2008-01-14 20:50:00,160.915,160.965,160.91,160.955,791700000.0
2008-01-14 20:51:00,160.97,160.97,160.92,160.925,876200000.0
2008-01-14 20:52:00,160.925,160.935,160.905,160.925,436700000.0
2008-01-14 20:53:00,160.925,160.945,160.91,160.91,586700000.0
2008-01-14 20:54:00,160.91,160.93,160.9,160.915,800199998.0
2008-01-14 20:55:00,160.915,160.97,160.915,160.96,350800000.0
2008-01-14 20:56:00,160.95,160.96,160.93,160.935,498900000.0
2008-01-14 20:57:00,160.935,160.945,160.915,160.915,475700000.0
2008-01-14 20:58:00,160.915,160.97,160.91,160.935,733899998.0
2008-01-14 20:59:00,160.94,160.95,160.925,160.945,649599999.0
2008-01-14 21:00:00,160.945,160.965,160.905,160.91,593200000.0
2008-01-14 21:01:00,160.915,160.935,160.9,160.905,706099996.0
2008-01-14 21:02:00,160.905,160.905,160.89,160.9,555100000.0
2008-01-14 21:03:00,160.9,160.905,160.89,160.895,537800000.0
2008-01-14 21:04:00,160.895,160.915,160.89,160.915,696200002.0
2008-01-14 21:05:00,160.915,160.915,160.895,160.905,572599998.0
2008-01-14 21:06:00,160.905,160.905,160.87,160.88,347800000.0
2008-01-14 21:07:00,160.88,160.885,160.855,160.86,464100000.0
2008-01-14 21:08:00,160.86,160.865,160.855,160.855,482000004.0
2008-01-14 21:09:00,160.86,160.925,160.86,160.895,415800000.0
2008-01-14 21:10:00,160.895,160.895,160.875,160.875,280000000.0
2008-01-14 21:11:00,160.87,160.87,160.855,160.865,256700000.0
2008-01-14 21:12:00,160.865,160.87,160.84,160.855,557400000.0
2008-01-14 21:13:00,160.855,160.885,160.85,160.88,386900001.0
2008-01-14 21:14:00,160.88,160.88,160.845,160.85,261200001.0
2008-01-14 21:15:00,160.845,160.86,160.845,160.855,218800000.0
2008-01-14 21:16:00,160.855,160.86,160.845,160.855,337399998.0
2008-01-14 21:17:00,160.855,160.86,160.815,160.83,1127700001.0
2008-01-14 21:18:00,160.83,160.84,160.815,160.83,1074399993.0
2008-01-14 21:19:00,160.83,160.835,160.815,160.815,791899998.0
2008-01-14 21:20:00,160.815,160.85,160.815,160.845,716900000.0
2008-01-14 21:21:00,160.845,160.855,160.83,160.845,737400014.0
2008-01-14 21:22:00,160.845,160.85,160.82,160.84,522800002.0
2008-01-14 21:23:00,160.84,160.845,160.83,160.835,348800003.0
2008-01-14 21:24:00,160.835,160.86,160.83,160.85,233200000.0
2008-01-14 21:25:00,160.85,160.865,160.845,160.855,302100000.0
2008-01-14 21:26:00,160.845,160.865,160.845,160.86,75399999.0
2008-01-14 21:27:00,160.86,160.865,160.84,160.845,256000000.0
2008-01-14 21:28:00,160.845,160.88,160.845,160.88,199700000.0
2008-01-14 21:29:00,160.88,160.885,160.875,160.88,122300000.0
2008-01-14 21:30:00,160.88,160.92,160.88,160.915,910900005.0
2008-01-14 21:31:00,160.915,160.965,160.915,160.94,540400000.0
2008-01-14 21:32:00,160.94,160.94,160.875,160.875,626900004.0
2008-01-14 21:33:00,160.875,160.89,160.875,160.885,487599994.0
2008-01-14 21:34:00,160.885,160.94,160.88,160.94,750999997.0
2008-01-14 21:35:00,160.935,160.94,160.93,160.94,222300000.0
2008-01-14 21:36:00,160.94,160.97,160.92,160.925,655200000.0
2008-01-14 21:37:00,160.925,160.955,160.925,160.955,347700000.0
2008-01-14 21:38:00,160.955,160.955,160.915,160.92,452799994.0
2008-01-14 21:39:00,160.92,160.96,160.915,160.94,807399998.0
2008-01-14 21:40:00,160.94,161.01,160.94,161.01,698500001.0
2008-01-14 21:41:00,161.01,161.025,160.975,161.005,711800000.0
2008-01-14 21:42:00,161.005,161.01,160.99,160.995,227950000.0
2008-01-14 21:43:00,160.995,160.995,160.95,160.965,730100000.0
2008-01-14 21:44:00,160.965,160.99,160.92,160.99,712400000.0
2008-01-14 21:45:00,160.99,160.99,160.93,160.935,512100000.0
2008-01-14 21:46:00,160.935,160.945,160.93,160.935,454900002.0
2008-01-14 21:47:00,160.935,160.935,160.935,160.935,170000000.0
2008-01-14 21:48:00,160.935,160.945,160.93,160.94,311700000.0
2008-01-14 21:49:00,160.94,161.025,160.93,161.015,839600000.0
2008-01-14 21:50:00,161.015,161.03,161.0,161.01,577800000.0
2008-01-14 21:51:00,161.01,161.015,160.98,161.0,422200000.0
2008-01-14 21:52:00,161.0,161.03,160.985,161.015,903300000.0
2008-01-14 21:53:00,161.015,161.015,160.97,160.975,820299999.0
2008-01-14 21:54:00,160.98,161.03,160.975,161.03,496500000.0
2008-01-14 21:55:00,161.025,161.04,161.02,161.04,283700000.0
2008-01-14 21:56:00,161.04,161.05,161.02,161.03,1079899996.0
2008-01-14 21:57:00,161.025,161.03,161.0,161.03,533800000.0
2008-01-14 21:58:00,161.03,161.06,161.03,161.06,670699998.0
2008-01-14 21:59:00,161.06,161.09,161.05,161.075,757100000.0
2008-01-14 22:00:00,161.075,161.1,161.06,161.1,455200000.0
2008-01-14 22:01:00,161.1,161.1,161.055,161.055,276100000.0
2008-01-14 22:02:00,161.06,161.075,161.045,161.065,383500000.0
2008-01-14 22:03:00,161.065,161.085,161.06,161.075,108700000.0
2008-01-14 22:04:00,161.08,161.08,161.055,161.065,220199999.0
2008-01-14 22:05:00,161.065,161.07,161.045,161.045,221300000.0
2008-01-14 22:06:00,161.045,161.045,161.015,161.015,262600000.0
2008-01-14 22:07:00,161.015,161.035,161.0,161.02,246800000.0
2008-01-14 22:08:00,161.025,161.065,161.025,161.05,167100000.0
2008-01-14 22:09:00,161.05,161.05,161.015,161.015,317400000.0
2008-01-14 22:10:00,161.015,161.04,161.01,161.01,111800000.0
2008-01-14 22:11:00,161.01,161.01,160.985,160.985,329700000.0
2008-01-14 22:12:00,160.985,161.01,160.98,160.99,476200001.0
2008-01-14 22:13:00,160.99,161.005,160.975,160.985,395100000.0
2008-01-14 22:14:00,160.985,161.01,160.985,161.01,67400000.0
2008-01-14 22:15:00,161.015,161.025,161.01,161.015,106600000.0
2008-01-14 22:16:00,161.015,161.05,161.01,161.04,86200000.0
2008-01-14 22:17:00,161.04,161.04,161.01,161.015,243800000.0
2008-01-14 22:18:00,161.015,161.035,161.005,161.025,622500000.0
2008-01-14 22:19:00,161.025,161.035,161.01,161.01,296900000.0
2008-01-14 22:20:00,161.01,161.035,161.01,161.02,458800000.0
2008-01-14 22:21:00,161.02,161.025,161.01,161.01,228000000.0
2008-01-14 22:22:00,161.01,161.035,161.01,161.025,582600000.0
2008-01-14 22:23:00,161.025,161.025,161.005,161.005,945999996.0
2008-01-14 22:24:00,161.005,161.01,160.98,160.985,995500005.0
2008-01-14 22:25:00,160.98,161.01,160.98,161.01,347300000.0
2008-01-14 22:26:00,161.01,161.01,161.0,161.005,178600000.0
2008-01-14 22:27:00,161.005,161.005,160.975,160.975,613500000.0
2008-01-14 22:28:00,160.975,160.995,160.96,160.97,666000001.0
2008-01-14 22:29:00,160.97,160.97,160.88,160.885,809000000.0
2008-01-14 22:30:00,160.885,160.895,160.875,160.89,595499999.0
2008-01-14 22:31:00,160.895,160.905,160.875,160.875,744500000.0
2008-01-14 22:32:00,160.875,160.88,160.865,160.87,702100000.0
2008-01-14 22:33:00,160.87,160.9,160.86,160.89,481000001.0
2008-01-14 22:34:00,160.89,160.9,160.87,160.89,434500000.0
2008-01-14 22:35:00,160.885,160.905,160.88,160.895,654399999.0
2008-01-14 22:36:00,160.895,160.895,160.875,160.88,384499992.0
2008-01-14 22:37:00,160.88,160.9,160.88,160.89,423300000.0
2008-01-14 22:38:00,160.89,160.905,160.885,160.89,411099999.0
2008-01-14 22:39:00,160.885,160.91,160.875,160.89,651000008.0
2008-01-14 22:40:00,160.89,160.89,160.88,160.89,357700000.0
2008-01-14 22:41:00,160.88,160.9,160.865,160.87,636899996.0
2008-01-14 22:42:00,160.87,160.91,160.87,160.9,432200002.0
2008-01-14 22:43:00,160.9,160.9,160.875,160.875,619800000.0
2008-01-14 22:44:00,160.875,160.895,160.87,160.88,657000000.0
2008-01-14 22:45:00,160.88,160.885,160.86,160.87,225400000.0
2008-01-14 22:46:00,160.87,160.87,160.87,160.87,100800000.0
2008-01-14 22:47:00,160.87,160.88,160.86,160.87,103500000.0
2008-01-14 22:48:00,160.87,160.87,160.86,160.87,110800000.0
2008-01-14 22:49:00,160.87,160.87,160.86,160.87,207100000.0
2008-01-14 22:50:00,160.865,160.88,160.865,160.88,225400000.0
2008-01-14 22:51:00,160.88,160.88,160.875,160.88,223400003.0
2008-01-14 22:52:00,160.88,160.885,160.87,160.885,392600000.0
2008-01-14 22:53:00,160.885,160.89,160.865,160.87,331600000.0
2008-01-14 22:54:00,160.865,160.885,160.865,160.87,121800000.0
2008-01-14 22:55:00,160.87,160.87,160.845,160.845,157600000.0
2008-01-14 22:56:00,160.845,160.88,160.845,160.88,51700000.0
2008-01-14 22:57:00,160.88,160.88,160.87,160.88,39800000.0
2008-01-14 22:58:00,160.88,160.885,160.88,160.885,30800000.0
2008-01-14 22:59:00,160.87,160.9,160.87,160.9,476099996.0
2008-01-14 23:00:00,160.9,160.9,160.885,160.89,422400000.0
2008-01-14 23:01:00,160.885,160.89,160.875,160.875,243700000.0
2008-01-14 23:02:00,160.875,160.88,160.875,160.88,28700000.0
2008-01-14 23:03:00,160.88,160.88,160.865,160.87,226000000.0
2008-01-14 23:04:00,160.865,160.88,160.865,160.875,223400000.0
2008-01-14 23:05:00,160.87,160.875,160.865,160.865,159800000.0
2008-01-14 23:06:00,160.865,160.875,160.865,160.875,78700000.0
2008-01-14 23:07:00,160.875,160.875,160.865,160.865,64000000.0
2008-01-14 23:08:00,160.865,160.865,160.865,160.865,136800000.0
2008-01-14 23:09:00,160.865,160.875,160.865,160.865,92200000.0
2008-01-14 23:10:00,160.865,160.885,160.865,160.885,125100000.0
2008-01-14 23:11:00,160.885,160.885,160.875,160.875,104800000.0
2008-01-14 23:12:00,160.875,160.88,160.855,160.87,144700000.0
2008-01-14 23:13:00,160.87,160.87,160.865,160.865,31800000.0
2008-01-14 23:14:00,160.875,160.875,160.865,160.865,37500000.0
2008-01-14 23:15:00,160.87,160.88,160.87,160.87,126000000.0
2008-01-14 23:16:00,160.87,160.88,160.86,160.86,137200000.0
2008-01-14 23:17:00,160.86,160.875,160.85,160.86,354600000.0
2008-01-14 23:18:00,160.86,160.86,160.845,160.85,341299998.0
2008-01-14 23:19:00,160.85,160.85,160.85,160.85,329800000.0
2008-01-14 23:20:00,160.85,160.85,160.84,160.85,394600000.0
2008-01-14 23:21:00,160.85,160.86,160.845,160.85,460200000.0
2008-01-14 23:22:00,160.86,160.87,160.85,160.87,233300000.0
2008-01-14 23:23:00,160.87,160.87,160.85,160.86,248300000.0
2008-01-14 23:24:00,160.86,160.88,160.855,160.88,292300000.0
2008-01-14 23:25:00,160.88,160.885,160.87,160.885,386999998.0
2008-01-14 23:26:00,160.885,160.905,160.88,160.885,344600000.0
2008-01-14 23:27:00,160.885,160.885,160.875,160.88,208600000.0
2008-01-14 23:28:00,160.88,160.89,160.855,160.885,234500000.0
2008-01-14 23:29:00,160.885,160.9,160.88,160.9,238000000.0
2008-01-14 23:30:00,160.9,160.9,160.88,160.895,292800000.0
2008-01-14 23:31:00,160.895,160.895,160.88,160.88,298400000.0
2008-01-14 23:32:00,160.88,160.895,160.88,160.89,234000000.0
2008-01-14 23:33:00,160.89,160.89,160.865,160.865,304499999.0
2008-01-14 23:34:00,160.87,160.885,160.865,160.87,372800000.0
2008-01-14 23:35:00,160.865,160.885,160.865,160.875,387100000.0
2008-01-14 23:36:00,160.875,160.88,160.875,160.88,131499999.0
2008-01-14 23:37:00,160.88,160.88,160.855,160.855,381800000.0
2008-01-14 23:38:00,160.855,160.855,160.835,160.845,435300000.0
2008-01-14 23:39:00,160.84,160.85,160.84,160.85,222500000.0
2008-01-14 23:40:00,160.85,160.85,160.84,160.85,571700000.0
2008-01-14 23:41:00,160.85,160.85,160.84,160.85,416600000.0
2008-01-14 23:42:00,160.85,160.86,160.85,160.855,227400000.0
2008-01-14 23:43:00,160.855,160.865,160.85,160.855,226800000.0
2008-01-14 23:44:00,160.86,160.865,160.855,160.855,521800000.0
2008-01-14 23:45:00,160.86,160.9,160.86,160.865,286500000.0
2008-01-14 23:46:00,160.865,160.875,160.865,160.875,247800000.0
2008-01-14 23:47:00,160.875,160.895,160.86,160.895,321300000.0
2008-01-14 23:48:00,160.89,160.9,160.88,160.885,393100000.0
2008-01-14 23:49:00,160.885,160.895,160.87,160.87,338600000.0
2008-01-14 23:50:00,160.87,160.895,160.87,160.895,422000000.0
2008-01-14 23:51:00,160.895,160.91,160.89,160.91,135200000.0
2008-01-14 23:52:00,160.91,160.91,160.875,160.875,230900000.0
2008-01-14 23:53:00,160.875,160.875,160.84,160.85,729199999.0
2008-01-14 23:54:00,160.84,160.84,160.82,160.84,666600000.0
2008-01-14 23:55:00,160.84,160.84,160.79,160.8,1084900005.0
2008-01-14 23:56:00,160.8,160.8,160.78,160.78,505300000.0
2008-01-14 23:57:00,160.78,160.84,160.77,160.83,570400003.0
2008-01-14 23:58:00,160.83,160.84,160.8,160.83,466700000.0
2008-01-14 23:59:00,160.83,160.84,160.79,160.79,296300000.0
2008-01-15 00:00:00,160.8,160.82,160.78,160.8,398700000.0
2008-01-15 00:01:00,160.8,160.81,160.8,160.8,453600000.0
2008-01-15 00:02:00,160.8,160.8,160.77,160.8,864899988.0
2008-01-15 00:03:00,160.8,160.8,160.78,160.78,463200000.0
2008-01-15 00:04:00,160.78,160.78,160.76,160.77,357100000.0
2008-01-15 00:05:00,160.77,160.78,160.74,160.74,429600000.0
2008-01-15 00:06:00,160.74,160.78,160.74,160.78,639700000.0
2008-01-15 00:07:00,160.78,160.81,160.78,160.78,670500000.0
2008-01-15 00:08:00,160.78,160.81,160.78,160.79,492900005.0
2008-01-15 00:09:00,160.79,160.81,160.79,160.81,454800004.0
2008-01-15 00:10:00,160.81,160.84,160.79,160.81,757699998.0
2008-01-15 00:11:00,160.82,160.85,160.81,160.84,1017000002.0
2008-01-15 00:12:00,160.85,160.85,160.84,160.85,332800000.0
2008-01-15 00:13:00,160.85,160.85,160.84,160.84,274100000.0
2008-01-15 00:14:00,160.84,160.88,160.83,160.86,406300000.0
2008-01-15 00:15:00,160.86,160.89,160.84,160.86,369000000.0
2008-01-15 00:16:00,160.87,160.88,160.85,160.85,401900000.0
2008-01-15 00:17:00,160.85,160.86,160.84,160.86,756399999.0
2008-01-15 00:18:00,160.86,160.86,160.85,160.85,272200000.0
2008-01-15 00:19:00,160.85,160.87,160.84,160.87,117600000.0
2008-01-15 00:20:00,160.87,160.87,160.85,160.86,115100000.0
2008-01-15 00:21:00,160.86,160.87,160.84,160.86,105400000.0
2008-01-15 00:22:00,160.86,160.87,160.84,160.84,103600000.0
2008-01-15 00:23:00,160.86,160.87,160.84,160.86,167500000.0
2008-01-15 00:24:00,160.86,160.86,160.83,160.86,91800000.0
2008-01-15 00:25:00,160.86,160.86,160.85,160.85,179000000.0
2008-01-15 00:26:00,160.85,160.85,160.83,160.85,119700000.0
2008-01-15 00:27:00,160.85,160.86,160.85,160.86,146500000.0
2008-01-15 00:28:00,160.86,160.86,160.85,160.85,88400000.0
2008-01-15 00:29:00,160.85,160.86,160.84,160.85,151200000.0
2008-01-15 00:30:00,160.85,160.86,160.85,160.86,195900000.0
2008-01-15 00:31:00,160.86,160.88,160.85,160.88,324400000.0
2008-01-15 00:32:00,160.88,160.93,160.88,160.93,817499995.0
2008-01-15 00:33:00,160.94,160.94,160.93,160.94,245800000.0
2008-01-15 00:34:00,160.94,160.95,160.92,160.94,308500000.0
2008-01-15 00:35:00,160.94,160.94,160.92,160.94,122000000.0
2008-01-15 00:36:00,160.94,160.94,160.895,160.91,612900000.0
2008-01-15 00:37:00,160.91,160.91,160.91,160.91,210800000.0
2008-01-15 00:38:00,160.91,160.92,160.9,160.91,427000001.0
2008-01-15 00:39:00,160.91,160.91,160.89,160.9,447600000.0
2008-01-15 00:40:00,160.9,160.91,160.875,160.9,975100004.0
2008-01-15 00:41:00,160.9,160.92,160.895,160.91,776000000.0
2008-01-15 00:42:00,160.91,160.93,160.91,160.92,316800000.0
2008-01-15 00:43:00,160.92,160.92,160.88,160.88,59500000.0
2008-01-15 00:44:00,160.88,160.92,160.88,160.92,45000000.0
2008-01-15 00:45:00,160.92,160.93,160.91,160.92,203800000.0
2008-01-15 00:46:00,160.92,160.94,160.905,160.92,351500001.0
2008-01-15 00:47:00,160.92,160.93,160.9,160.93,233700000.0
2008-01-15 00:48:00,160.92,160.93,160.9,160.92,317600000.0
2008-01-15 00:49:00,160.92,160.92,160.92,160.92,212200000.0
2008-01-15 00:50:00,160.92,160.93,160.92,160.93,332400001.0
2008-01-15 00:51:00,160.91,160.94,160.91,160.94,460399993.0
2008-01-15 00:52:00,160.94,160.94,160.91,160.91,319300000.0
2008-01-15 00:53:00,160.91,160.97,160.91,160.95,874800000.0
2008-01-15 00:54:00,160.95,161.0,160.95,160.97,743300000.0
2008-01-15 00:55:00,160.97,160.98,160.97,160.98,528800000.0
2008-01-15 00:56:00,160.98,160.98,160.95,160.97,225800000.0
2008-01-15 00:57:00,160.97,160.97,160.95,160.955,512800007.0
2008-01-15 00:58:00,160.955,160.96,160.945,160.95,657900000.0
2008-01-15 00:59:00,160.95,160.96,160.945,160.95,845300000.0
2008-01-15 01:00:00,160.95,160.95,160.935,160.935,940199995.0
2008-01-15 01:01:00,160.935,160.99,160.935,160.99,1049599994.0
2008-01-15 01:02:00,160.99,161.0,160.95,160.95,1219600000.0
2008-01-15 01:03:00,160.945,160.95,160.88,160.94,796899999.0
2008-01-15 01:04:00,160.94,160.95,160.91,160.93,678599999.0
2008-01-15 01:05:00,160.94,160.98,160.92,160.98,952599999.0
2008-01-15 01:06:00,160.98,160.98,160.96,160.965,907400000.0
2008-01-15 01:07:00,160.97,160.98,160.95,160.96,951499996.0
2008-01-15 01:08:00,160.96,160.97,160.945,160.97,805600006.0
2008-01-15 01:09:00,160.97,160.98,160.945,160.95,901299993.0
2008-01-15 01:10:00,160.96,160.96,160.915,160.92,837800006.0
2008-01-15 01:11:00,160.915,160.92,160.91,160.91,808200001.0
2008-01-15 01:12:00,160.91,160.93,160.91,160.92,832799999.0
2008-01-15 01:13:00,160.92,160.96,160.915,160.96,846800004.0
2008-01-15 01:14:00,160.96,160.97,160.95,160.95,619699994.0
2008-01-15 01:15:00,160.95,160.97,160.95,160.96,296400008.0
2008-01-15 01:16:00,160.95,160.98,160.95,160.97,661400000.0
2008-01-15 01:17:00,160.97,160.99,160.97,160.98,1332099994.0
2008-01-15 01:18:00,160.97,161.03,160.965,161.03,969599999.0
2008-01-15 01:19:00,161.025,161.03,161.0,161.015,1342399999.0
2008-01-15 01:20:00,161.02,161.02,161.0,161.01,843700001.0
2008-01-15 01:21:00,161.01,161.03,161.01,161.03,554400000.0
2008-01-15 01:22:00,161.03,161.04,160.99,161.0,832800000.0
2008-01-15 01:23:00,160.995,161.0,160.92,160.97,1229300002.0
2008-01-15 01:24:00,160.97,160.98,160.94,160.96,1563000004.0
2008-01-15 01:25:00,160.96,160.97,160.945,160.96,990199997.0
2008-01-15 01:26:00,160.95,160.96,160.89,160.9,665899993.0
2008-01-15 01:27:00,160.89,160.94,160.88,160.93,1222300000.0
2008-01-15 01:28:00,160.93,160.93,160.91,160.91,1051200000.0
2008-01-15 01:29:00,160.91,160.92,160.91,160.92,635200000.0
2008-01-15 01:30:00,160.92,160.93,160.9,160.9,949999999.0
2008-01-15 01:31:00,160.91,160.95,160.9,160.94,1474800036.0
2008-01-15 01:32:00,160.94,160.96,160.91,160.91,870300002.0
2008-01-15 01:33:00,160.91,160.92,160.89,160.9,591399996.0
2008-01-15 01:34:00,160.9,160.91,160.895,160.9,630100000.0
2008-01-15 01:35:00,160.9,160.9,160.9,160.9,650400000.0
2008-01-15 01:36:00,160.9,160.91,160.895,160.895,701500000.0
2008-01-15 01:37:00,160.895,160.915,160.895,160.9,364800000.0
2008-01-15 01:38:00,160.91,160.94,160.9,160.94,302100000.0
2008-01-15 01:39:00,160.94,160.95,160.93,160.93,472800000.0
2008-01-15 01:40:00,160.93,160.965,160.92,160.96,1059599997.0
2008-01-15 01:41:00,160.96,160.98,160.955,160.98,615499997.0
2008-01-15 01:42:00,160.98,161.0,160.98,160.995,403300000.0
2008-01-15 01:43:00,160.995,161.01,160.99,161.0,585499997.0
2008-01-15 01:44:00,161.0,161.04,161.0,161.03,769700001.0
2008-01-15 01:45:00,161.03,161.06,161.02,161.06,747699996.0
2008-01-15 01:46:00,161.06,161.06,161.0,161.02,799899998.0
2008-01-15 01:47:00,161.02,161.03,160.995,161.03,804900005.0
2008-01-15 01:48:00,161.03,161.03,161.02,161.02,555400000.0
2008-01-15 01:49:00,161.02,161.03,161.005,161.01,483600000.0
2008-01-15 01:50:00,161.01,161.01,160.99,161.0,664100000.0
2008-01-15 01:51:00,161.0,161.01,160.99,161.01,208600000.0
2008-01-15 01:52:00,161.01,161.03,161.0,161.03,308000001.0
2008-01-15 01:53:00,161.03,161.03,161.0,161.01,105700000.0
2008-01-15 01:54:00,161.01,161.02,161.0,161.01,356900000.0
2008-01-15 01:55:00,161.0,161.01,160.98,160.99,359800000.0
2008-01-15 01:56:00,160.99,160.995,160.97,160.99,327100000.0
2008-01-15 01:57:00,160.99,160.99,160.95,160.96,331000000.0
2008-01-15 01:58:00,160.96,160.96,160.95,160.96,511200000.0
2008-01-15 01:59:00,160.96,160.96,160.95,160.96,276400000.0
2008-01-15 02:00:00,160.96,160.96,160.94,160.94,611100000.0
2008-01-15 02:01:00,160.94,160.95,160.91,160.92,551500000.0
2008-01-15 02:02:00,160.92,160.94,160.905,160.94,455400000.0
2008-01-15 02:03:00,160.94,160.95,160.84,160.855,790700000.0
2008-01-15 02:04:00,160.85,160.88,160.8,160.845,953600000.0
2008-01-15 02:05:00,160.845,160.86,160.825,160.84,654300000.0
2008-01-15 02:06:00,160.84,160.84,160.82,160.84,558100000.0
2008-01-15 02:07:00,160.84,160.86,160.835,160.85,380400000.0
2008-01-15 02:08:00,160.85,160.86,160.815,160.84,716100000.0
2008-01-15 02:09:00,160.84,160.85,160.805,160.82,1101600000.0
2008-01-15 02:10:00,160.82,160.83,160.795,160.81,700400000.0
2008-01-15 02:11:00,160.81,160.83,160.79,160.8,662000000.0
2008-01-15 02:12:00,160.8,160.82,160.765,160.78,705100002.0
2008-01-15 02:13:00,160.78,160.815,160.77,160.79,1030999998.0
2008-01-15 02:14:00,160.79,160.82,160.785,160.815,989299998.0
2008-01-15 02:15:00,160.815,160.86,160.81,160.86,495499998.0
2008-01-15 02:16:00,160.86,160.875,160.845,160.855,505200000.0
2008-01-15 02:17:00,160.855,160.875,160.855,160.87,577000000.0
2008-01-15 02:18:00,160.875,160.875,160.84,160.845,620300000.0
2008-01-15 02:19:00,160.845,160.845,160.79,160.825,484600000.0
2008-01-15 02:20:00,160.825,160.83,160.81,160.825,271200000.0
2008-01-15 02:21:00,160.83,160.9,160.825,160.87,550328542.0
2008-01-15 02:22:00,160.87,160.9,160.87,160.9,523300000.0
2008-01-15 02:23:00,160.9,160.9,160.875,160.895,457100000.0
2008-01-15 02:24:00,160.895,160.905,160.88,160.88,503500000.0
2008-01-15 02:25:00,160.88,160.88,160.83,160.83,722099999.0
2008-01-15 02:26:00,160.83,160.875,160.83,160.875,445300000.0
2008-01-15 02:27:00,160.875,160.9,160.85,160.865,827000000.0
2008-01-15 02:28:00,160.865,160.89,160.85,160.86,947900003.0
2008-01-15 02:29:00,160.86,160.875,160.855,160.87,557800000.0
2008-01-15 02:30:00,160.87,160.9,160.865,160.885,889300000.0
2008-01-15 02:31:00,160.885,160.905,160.84,160.85,412600000.0
2008-01-15 02:32:00,160.85,160.865,160.815,160.82,289000000.0
2008-01-15 02:33:00,160.82,160.82,160.805,160.81,459700000.0
2008-01-15 02:34:00,160.81,160.815,160.78,160.815,424400000.0
2008-01-15 02:35:00,160.815,160.825,160.79,160.81,486700001.0
2008-01-15 02:36:00,160.81,160.86,160.81,160.85,630999999.0
2008-01-15 02:37:00,160.845,160.85,160.81,160.815,504200000.0
2008-01-15 02:38:00,160.815,160.86,160.815,160.83,603700000.0
2008-01-15 02:39:00,160.825,160.855,160.825,160.83,448600000.0
2008-01-15 02:40:00,160.83,160.88,160.83,160.875,805300000.0
2008-01-15 02:41:00,160.875,160.875,160.86,160.875,516400000.0
2008-01-15 02:42:00,160.875,160.885,160.865,160.87,1005099999.0
2008-01-15 02:43:00,160.87,160.875,160.85,160.855,440300000.0
2008-01-15 02:44:00,160.855,160.885,160.855,160.87,982199997.0
2008-01-15 02:45:00,160.87,160.89,160.86,160.875,217898770.0
2008-01-15 02:46:00,160.875,160.88,160.835,160.84,509578524.0
2008-01-15 02:47:00,160.845,160.845,160.72,160.725,740964995.0
2008-01-15 02:48:00,160.725,160.745,160.71,160.715,1171058283.0
2008-01-15 02:49:00,160.71,160.715,160.67,160.67,542300000.0
2008-01-15 02:50:00,160.68,160.7,160.655,160.675,916600001.0
2008-01-15 02:51:00,160.675,160.7,160.675,160.7,546200000.0
2008-01-15 02:52:00,160.7,160.7,160.61,160.62,1023899997.0
2008-01-15 02:53:00,160.62,160.67,160.615,160.62,1115999998.0
2008-01-15 02:54:00,160.615,160.68,160.6,160.645,1038000001.0
2008-01-15 02:55:00,160.645,160.7,160.625,160.67,632800000.0
2008-01-15 02:56:00,160.67,160.745,160.67,160.74,798700000.0
2008-01-15 02:57:00,160.74,160.74,160.67,160.685,928200000.0
2008-01-15 02:58:00,160.69,160.69,160.665,160.665,302300000.0
2008-01-15 02:59:00,160.665,160.695,160.66,160.675,545800000.0
2008-01-15 03:00:00,160.675,160.68,160.67,160.67,639000000.0
2008-01-15 03:01:00,160.67,160.69,160.67,160.685,607800000.0
2008-01-15 03:02:00,160.69,160.71,160.665,160.71,480600000.0
2008-01-15 03:03:00,160.7,160.705,160.65,160.66,835099999.0
2008-01-15 03:04:00,160.66,160.72,160.65,160.72,776600000.0
2008-01-15 03:05:00,160.72,160.76,160.72,160.755,682200000.0
2008-01-15 03:06:00,160.76,160.76,160.715,160.715,545900000.0
2008-01-15 03:07:00,160.72,160.73,160.7,160.73,566100000.0
2008-01-15 03:08:00,160.73,160.73,160.705,160.73,232300000.0
2008-01-15 03:09:00,160.73,160.74,160.73,160.74,141400000.0
2008-01-15 03:10:00,160.74,160.74,160.725,160.73,361900000.0
2008-01-15 03:11:00,160.725,160.735,160.725,160.73,275500000.0
2008-01-15 03:12:00,160.735,160.74,160.735,160.74,335600000.0
2008-01-15 03:13:00,160.74,160.76,160.73,160.73,323000000.0
2008-01-15 03:14:00,160.73,160.75,160.715,160.75,718400000.0
2008-01-15 03:15:00,160.75,160.75,160.735,160.745,500400000.0
2008-01-15 03:16:00,160.75,160.75,160.735,160.74,378000000.0
2008-01-15 03:17:00,160.74,160.77,160.74,160.765,413700000.0
2008-01-15 03:18:00,160.765,160.78,160.765,160.765,477000000.0
2008-01-15 03:19:00,160.77,160.78,160.765,160.765,356500000.0
2008-01-15 03:20:00,160.765,160.77,160.76,160.77,341400000.0
2008-01-15 03:21:00,160.77,160.77,160.745,160.745,691500000.0
2008-01-15 03:22:00,160.735,160.755,160.71,160.71,541400000.0
2008-01-15 03:23:00,160.71,160.71,160.68,160.705,570400000.0
2008-01-15 03:24:00,160.705,160.71,160.69,160.7,497700000.0
2008-01-15 03:25:00,160.7,160.705,160.685,160.685,217500000.0
2008-01-15 03:26:00,160.685,160.71,160.66,160.68,665900000.0
2008-01-15 03:27:00,160.68,160.68,160.64,160.65,320100000.0
2008-01-15 03:28:00,160.64,160.67,160.6,160.605,873100000.0
2008-01-15 03:29:00,160.61,160.62,160.57,160.585,962000000.0
2008-01-15 03:30:00,160.59,160.6,160.58,160.58,571800000.0
2008-01-15 03:31:00,160.58,160.61,160.575,160.595,552200000.0
2008-01-15 03:32:00,160.6,160.64,160.6,160.635,553000000.0
2008-01-15 03:33:00,160.635,160.65,160.605,160.61,616700000.0
2008-01-15 03:34:00,160.605,160.63,160.605,160.615,357300000.0
2008-01-15 03:35:00,160.61,160.615,160.55,160.55,588000000.0
2008-01-15 03:36:00,160.55,160.58,160.55,160.56,550100000.0
2008-01-15 03:37:00,160.56,160.56,160.51,160.53,593200000.0
2008-01-15 03:38:00,160.53,160.57,160.53,160.545,579000000.0
2008-01-15 03:39:00,160.55,160.56,160.53,160.53,457100000.0
2008-01-15 03:40:00,160.53,160.53,160.515,160.52,580100000.0
2008-01-15 03:41:00,160.52,160.53,160.515,160.525,751400000.0
2008-01-15 03:42:00,160.525,160.55,160.51,160.52,1011000001.0
2008-01-15 03:43:00,160.515,160.53,160.505,160.515,967300000.0
2008-01-15 03:44:00,160.52,160.545,160.515,160.54,763600000.0
2008-01-15 03:45:00,160.54,160.585,160.54,160.57,465600000.0
2008-01-15 03:46:00,160.57,160.57,160.55,160.55,517500000.0
2008-01-15 03:47:00,160.55,160.55,160.505,160.505,484000001.0
2008-01-15 03:48:00,160.51,160.525,160.505,160.52,762600004.0
2008-01-15 03:49:00,160.52,160.525,160.51,160.52,396000000.0
2008-01-15 03:50:00,160.52,160.56,160.52,160.555,666799998.0
2008-01-15 03:51:00,160.555,160.56,160.53,160.56,782900000.0
2008-01-15 03:52:00,160.56,160.56,160.535,160.56,740200003.0
2008-01-15 03:53:00,160.56,160.58,160.55,160.57,479600000.0
2008-01-15 03:54:00,160.57,160.59,160.57,160.58,582700000.0
2008-01-15 03:55:00,160.58,160.59,160.57,160.575,646200000.0
2008-01-15 03:56:00,160.575,160.6,160.575,160.59,693000000.0
2008-01-15 03:57:00,160.59,160.59,160.525,160.565,1251200003.0
2008-01-15 03:58:00,160.57,160.59,160.525,160.54,781499998.0
2008-01-15 03:59:00,160.535,160.55,160.535,160.535,560999994.0
2008-01-15 04:00:00,160.535,160.55,160.535,160.54,833199996.0
2008-01-15 04:01:00,160.54,160.55,160.52,160.54,601500000.0
2008-01-15 04:02:00,160.54,160.54,160.505,160.53,1240999998.0
2008-01-15 04:03:00,160.53,160.55,160.53,160.54,808900000.0
2008-01-15 04:04:00,160.54,160.545,160.52,160.525,809800000.0
2008-01-15 04:05:00,160.525,160.53,160.515,160.53,630100000.0
2008-01-15 04:06:00,160.53,160.56,160.53,160.56,530800000.0
2008-01-15 04:07:00,160.56,160.58,160.55,160.57,879100005.0
2008-01-15 04:08:00,160.57,160.6,160.565,160.59,425000000.0
2008-01-15 04:09:00,160.59,160.6,160.565,160.59,433800000.0
2008-01-15 04:10:00,160.59,160.59,160.58,160.59,235200000.0
2008-01-15 04:11:00,160.59,160.6,160.56,160.575,762700000.0
2008-01-15 04:12:00,160.575,160.59,160.565,160.58,742200000.0
2008-01-15 04:13:00,160.58,160.58,160.57,160.57,442900000.0
2008-01-15 04:14:00,160.57,160.57,160.55,160.56,482100000.0
2008-01-15 04:15:00,160.56,160.56,160.525,160.535,793000000.0
2008-01-15 04:16:00,160.535,160.54,160.52,160.535,816100000.0
2008-01-15 04:17:00,160.535,160.535,160.525,160.53,820900000.0
2008-01-15 04:18:00,160.53,160.565,160.53,160.55,664000001.0
2008-01-15 04:19:00,160.555,160.56,160.55,160.56,217500000.0
2008-01-15 04:20:00,160.56,160.565,160.55,160.56,289600000.0
2008-01-15 04:21:00,160.56,160.56,160.545,160.55,593600000.0
2008-01-15 04:22:00,160.545,160.565,160.545,160.565,271400000.0
2008-01-15 04:23:00,160.565,160.57,160.555,160.555,174700000.0
2008-01-15 04:24:00,160.555,160.565,160.555,160.565,216100000.0
2008-01-15 04:25:00,160.565,160.575,160.555,160.57,373200000.0
2008-01-15 04:26:00,160.57,160.59,160.56,160.585,277800000.0
2008-01-15 04:27:00,160.585,160.6,160.58,160.595,463300000.0
2008-01-15 04:28:00,160.595,160.6,160.585,160.585,523400000.0
2008-01-15 04:29:00,160.585,160.595,160.58,160.59,643300000.0
2008-01-15 04:30:00,160.59,160.63,160.59,160.625,452600000.0
2008-01-15 04:31:00,160.625,160.64,160.62,160.635,819000000.0
2008-01-15 04:32:00,160.635,160.635,160.615,160.63,1358400000.0
2008-01-15 04:33:00,160.63,160.63,160.6,160.61,674600000.0
2008-01-15 04:34:00,160.61,160.62,160.6,160.61,404100000.0
2008-01-15 04:35:00,160.61,160.615,160.605,160.605,316600000.0
2008-01-15 04:36:00,160.605,160.615,160.605,160.61,439800000.0
2008-01-15 04:37:00,160.61,160.615,160.6,160.6,213400000.0
2008-01-15 04:38:00,160.6,160.6,160.59,160.6,337200000.0
2008-01-15 04:39:00,160.6,160.6,160.6,160.6,311800000.0
2008-01-15 04:40:00,160.6,160.605,160.595,160.605,293800000.0
2008-01-15 04:41:00,160.6,160.605,160.59,160.59,247900005.0
2008-01-15 04:42:00,160.6,160.62,160.6,160.62,728800000.0
2008-01-15 04:43:00,160.62,160.64,160.62,160.635,458600000.0
2008-01-15 04:44:00,160.635,160.645,160.625,160.645,445400000.0
2008-01-15 04:45:00,160.645,160.65,160.64,160.645,631400000.0
2008-01-15 04:46:00,160.645,160.665,160.625,160.635,1093100001.0
2008-01-15 04:47:00,160.635,160.64,160.63,160.635,603800000.0
2008-01-15 04:48:00,160.635,160.645,160.625,160.625,1268600000.0
2008-01-15 04:49:00,160.625,160.635,160.615,160.615,960499999.0
2008-01-15 04:50:00,160.615,160.62,160.61,160.62,569800000.0
2008-01-15 04:51:00,160.62,160.62,160.61,160.62,301300000.0
2008-01-15 04:52:00,160.62,160.63,160.61,160.63,725499996.0
2008-01-15 04:53:00,160.63,160.635,160.62,160.62,537400000.0
2008-01-15 04:54:00,160.63,160.64,160.62,160.63,664100001.0
2008-01-15 04:55:00,160.63,160.63,160.625,160.63,466000000.0
2008-01-15 04:56:00,160.63,160.635,160.63,160.63,592200000.0
2008-01-15 04:57:00,160.625,160.65,160.625,160.65,645900001.0
2008-01-15 04:58:00,160.65,160.665,160.615,160.635,1966800001.0
2008-01-15 04:59:00,160.635,160.635,160.61,160.615,899800000.0
2008-01-15 05:00:00,160.62,160.63,160.62,160.625,918400001.0
2008-01-15 05:01:00,160.625,160.665,160.62,160.65,1433600001.0
2008-01-15 05:02:00,160.65,160.655,160.65,160.655,453600000.0
2008-01-15 05:03:00,160.655,160.655,160.645,160.655,240000000.0
2008-01-15 05:04:00,160.655,160.655,160.64,160.65,186200002.0
2008-01-15 05:05:00,160.65,160.67,160.63,160.66,506700000.0
2008-01-15 05:06:00,160.66,160.66,160.64,160.645,200900000.0
2008-01-15 05:07:00,160.645,160.66,160.64,160.65,580800000.0
2008-01-15 05:08:00,160.65,160.68,160.65,160.655,498300000.0
2008-01-15 05:09:00,160.655,160.68,160.655,160.665,717300002.0
2008-01-15 05:10:00,160.67,160.67,160.645,160.645,865000000.0
2008-01-15 05:11:00,160.645,160.645,160.615,160.615,498500000.0
2008-01-15 05:12:00,160.615,160.62,160.585,160.595,632299996.0
2008-01-15 05:13:00,160.595,160.6,160.585,160.585,354300000.0
2008-01-15 05:14:00,160.585,160.585,160.555,160.555,483900000.0
2008-01-15 05:15:00,160.555,160.555,160.485,160.495,957699997.0
2008-01-15 05:16:00,160.495,160.525,160.495,160.52,454200000.0
2008-01-15 05:17:00,160.52,160.54,160.51,160.535,409400000.0
2008-01-15 05:18:00,160.535,160.555,160.52,160.545,296800000.0
2008-01-15 05:19:00,160.545,160.545,160.525,160.525,367600000.0
2008-01-15 05:20:00,160.525,160.545,160.505,160.53,392900000.0
2008-01-15 05:21:00,160.525,160.53,160.49,160.505,629000001.0
2008-01-15 05:22:00,160.505,160.51,160.5,160.505,279400000.0
2008-01-15 05:23:00,160.505,160.505,160.47,160.495,520100000.0
2008-01-15 05:24:00,160.495,160.505,160.48,160.505,410500000.0
2008-01-15 05:25:00,160.5,160.505,160.485,160.495,292600000.0
2008-01-15 05:26:00,160.495,160.5,160.49,160.49,216000000.0
2008-01-15 05:27:00,160.49,160.51,160.49,160.51,101500000.0
2008-01-15 05:28:00,160.51,160.51,160.49,160.5,201400000.0
2008-01-15 05:29:00,160.5,160.51,160.49,160.505,211200000.0
2008-01-15 05:30:00,160.505,160.505,160.485,160.495,398900000.0
2008-01-15 05:31:00,160.495,160.495,160.485,160.495,396000000.0
2008-01-15 05:32:00,160.495,160.51,160.48,160.505,426700000.0
2008-01-15 05:33:00,160.505,160.505,160.465,160.47,842900002.0
2008-01-15 05:34:00,160.475,160.515,160.475,160.495,435500000.0
2008-01-15 05:35:00,160.495,160.52,160.49,160.505,590700000.0
2008-01-15 05:36:00,160.505,160.505,160.49,160.49,444500000.0
2008-01-15 05:37:00,160.49,160.49,160.475,160.48,815999996.0
2008-01-15 05:38:00,160.48,160.495,160.48,160.495,159700000.0
2008-01-15 05:39:00,160.495,160.505,160.48,160.49,229700000.0
2008-01-15 05:40:00,160.495,160.495,160.41,160.475,1150600000.0
2008-01-15 05:41:00,160.47,160.47,160.41,160.425,770300006.0
2008-01-15 05:42:00,160.425,160.445,160.42,160.445,307000000.0
2008-01-15 05:43:00,160.445,160.47,160.435,160.465,460300000.0
2008-01-15 05:44:00,160.465,160.52,160.465,160.52,906500001.0
2008-01-15 05:45:00,160.52,160.535,160.475,160.53,621400000.0
2008-01-15 05:46:00,160.53,160.575,160.53,160.56,944900001.0
2008-01-15 05:47:00,160.56,160.585,160.555,160.58,808800000.0
2008-01-15 05:48:00,160.58,160.59,160.55,160.56,938500000.0
2008-01-15 05:49:00,160.56,160.58,160.54,160.575,780800001.0
2008-01-15 05:50:00,160.575,160.58,160.545,160.55,891200000.0
2008-01-15 05:51:00,160.55,160.565,160.55,160.555,290900000.0
2008-01-15 05:52:00,160.555,160.56,160.54,160.54,375300000.0
2008-01-15 05:53:00,160.54,160.55,160.495,160.525,303600000.0
2008-01-15 05:54:00,160.53,160.53,160.5,160.505,555200000.0
2008-01-15 05:55:00,160.505,160.505,160.495,160.495,260700000.0
2008-01-15 05:56:00,160.495,160.5,160.465,160.465,328600000.0
2008-01-15 05:57:00,160.465,160.49,160.465,160.48,487600000.0
2008-01-15 05:58:00,160.48,160.495,160.475,160.485,279100000.0
2008-01-15 05:59:00,160.485,160.495,160.47,160.485,489600000.0
2008-01-15 06:00:00,160.485,160.485,160.445,160.47,367600000.0
2008-01-15 06:01:00,160.47,160.485,160.455,160.47,344400000.0
2008-01-15 06:02:00,160.47,160.47,160.41,160.42,504900000.0
2008-01-15 06:03:00,160.435,160.435,160.395,160.41,491500000.0
2008-01-15 06:04:00,160.41,160.415,160.375,160.38,573500002.0
2008-01-15 06:05:00,160.38,160.4,160.375,160.375,605200000.0
2008-01-15 06:06:00,160.375,160.395,160.375,160.385,477100000.0
2008-01-15 06:07:00,160.385,160.395,160.38,160.385,386300000.0
2008-01-15 06:08:00,160.39,160.405,160.375,160.395,441000000.0
2008-01-15 06:09:00,160.395,160.405,160.39,160.395,344600000.0
2008-01-15 06:10:00,160.405,160.405,160.36,160.38,350400000.0
2008-01-15 06:11:00,160.38,160.41,160.365,160.4,567100000.0
2008-01-15 06:12:00,160.405,160.405,160.37,160.4,336100000.0
2008-01-15 06:13:00,160.4,160.415,160.395,160.405,203600000.0
2008-01-15 06:14:00,160.405,160.41,160.39,160.395,753900000.0
2008-01-15 06:15:00,160.405,160.435,160.405,160.42,480800000.0
2008-01-15 06:16:00,160.415,160.415,160.395,160.4,215500000.0
2008-01-15 06:17:00,160.4,160.4,160.39,160.39,179100000.0
2008-01-15 06:18:00,160.395,160.405,160.37,160.375,401999999.0
2008-01-15 06:19:00,160.38,160.405,160.38,160.405,671400000.0
2008-01-15 06:20:00,160.405,160.42,160.395,160.415,453500002.0
2008-01-15 06:21:00,160.415,160.42,160.4,160.4,228199998.0
2008-01-15 06:22:00,160.4,160.455,160.4,160.435,607000000.0
2008-01-15 06:23:00,160.435,160.445,160.415,160.445,548300000.0
2008-01-15 06:24:00,160.45,160.485,160.45,160.47,327000000.0
2008-01-15 06:25:00,160.47,160.475,160.44,160.455,382700000.0
2008-01-15 06:26:00,160.455,160.465,160.425,160.435,727100000.0
2008-01-15 06:27:00,160.435,160.455,160.435,160.455,418300000.0
2008-01-15 06:28:00,160.455,160.455,160.435,160.44,391200000.0
2008-01-15 06:29:00,160.435,160.44,160.42,160.42,465800000.0
2008-01-15 06:30:00,160.42,160.425,160.355,160.385,908600000.0
2008-01-15 06:31:00,160.385,160.385,160.355,160.365,679600000.0
2008-01-15 06:32:00,160.365,160.375,160.345,160.365,939600001.0
2008-01-15 06:33:00,160.365,160.44,160.365,160.435,1338099999.0
2008-01-15 06:34:00,160.435,160.47,160.43,160.47,894899999.0
2008-01-15 06:35:00,160.47,160.48,160.445,160.47,864000001.0
2008-01-15 06:36:00,160.47,160.495,160.465,160.475,605800000.0
2008-01-15 06:37:00,160.475,160.485,160.465,160.465,401100000.0
2008-01-15 06:38:00,160.465,160.505,160.46,160.46,709300000.0
2008-01-15 06:39:00,160.46,160.475,160.445,160.455,402000000.0
2008-01-15 06:40:00,160.455,160.48,160.445,160.455,783900000.0
2008-01-15 06:41:00,160.455,160.46,160.42,160.425,515600000.0
2008-01-15 06:42:00,160.42,160.425,160.415,160.415,345500000.0
2008-01-15 06:43:00,160.42,160.425,160.41,160.415,303000000.0
2008-01-15 06:44:00,160.41,160.45,160.41,160.445,454199999.0
2008-01-15 06:45:00,160.445,160.46,160.425,160.435,260700000.0
2008-01-15 06:46:00,160.435,160.445,160.415,160.445,500700000.0
2008-01-15 06:47:00,160.445,160.45,160.425,160.44,293600000.0
2008-01-15 06:48:00,160.445,160.455,160.42,160.42,704600003.0
2008-01-15 06:49:00,160.42,160.44,160.42,160.43,496500000.0
2008-01-15 06:50:00,160.43,160.45,160.43,160.435,353700001.0
2008-01-15 06:51:00,160.435,160.44,160.42,160.435,227800000.0
2008-01-15 06:52:00,160.435,160.44,160.41,160.41,126800000.0
2008-01-15 06:53:00,160.41,160.415,160.385,160.395,266900000.0
2008-01-15 06:54:00,160.395,160.395,160.39,160.39,169700000.0
2008-01-15 06:55:00,160.39,160.435,160.39,160.435,538999999.0
2008-01-15 06:56:00,160.435,160.46,160.435,160.455,480600000.0
2008-01-15 06:57:00,160.455,160.495,160.415,160.485,412900000.0
2008-01-15 06:58:00,160.495,160.53,160.475,160.53,368000001.0
2008-01-15 06:59:00,160.53,160.54,160.5,160.515,251200000.0
2008-01-15 07:00:00,160.515,160.515,160.48,160.51,255200000.0
2008-01-15 07:01:00,160.51,160.51,160.475,160.475,207600000.0
2008-01-15 07:02:00,160.475,160.5,160.475,160.49,136100000.0
2008-01-15 07:03:00,160.49,160.5,160.485,160.495,105000000.0
2008-01-15 07:04:00,160.5,160.5,160.495,160.5,40200000.0
2008-01-15 07:05:00,160.5,160.55,160.48,160.49,323500000.0
2008-01-15 07:06:00,160.485,160.49,160.45,160.45,372400000.0
2008-01-15 07:07:00,160.45,160.46,160.4,160.4,248500000.0
2008-01-15 07:08:00,160.4,160.425,160.365,160.425,382000001.0
2008-01-15 07:09:00,160.425,160.43,160.405,160.42,187400000.0
2008-01-15 07:10:00,160.42,160.42,160.37,160.38,44200000.0
2008-01-15 07:11:00,160.38,160.39,160.36,160.37,160900000.0
2008-01-15 07:12:00,160.38,160.39,160.365,160.38,286600000.0
2008-01-15 07:13:00,160.375,160.43,160.375,160.43,93500000.0
2008-01-15 07:14:00,160.43,160.435,160.41,160.41,190400000.0
2008-01-15 07:15:00,160.42,160.42,160.385,160.395,201100000.0
2008-01-15 07:16:00,160.395,160.41,160.345,160.345,121900000.0
2008-01-15 07:17:00,160.35,160.36,160.31,160.32,850600000.0
2008-01-15 07:18:00,160.32,160.32,160.3,160.315,1551800000.0
2008-01-15 07:19:00,160.32,160.345,160.305,160.345,660399999.0
2008-01-15 07:20:00,160.345,160.375,160.345,160.355,361100000.0
2008-01-15 07:21:00,160.35,160.355,160.285,160.29,748800000.0
2008-01-15 07:22:00,160.29,160.32,160.29,160.31,815500000.0
2008-01-15 07:23:00,160.31,160.33,160.29,160.305,366800000.0
2008-01-15 07:24:00,160.295,160.325,160.295,160.31,451300000.0
2008-01-15 07:25:00,160.31,160.315,160.26,160.275,549500001.0
2008-01-15 07:26:00,160.28,160.295,160.27,160.275,844200002.0
2008-01-15 07:27:00,160.275,160.295,160.275,160.295,689300000.0
2008-01-15 07:28:00,160.295,160.295,160.27,160.285,426800000.0
2008-01-15 07:29:00,160.28,160.285,160.205,160.205,1127199996.0
2008-01-15 07:30:00,160.205,160.215,160.17,160.195,1380500004.0
2008-01-15 07:31:00,160.195,160.225,160.195,160.215,615400000.0
2008-01-15 07:32:00,160.215,160.215,160.205,160.205,216800000.0
2008-01-15 07:33:00,160.205,160.25,160.2,160.245,597900001.0
2008-01-15 07:34:00,160.245,160.275,160.245,160.265,435700000.0
2008-01-15 07:35:00,160.265,160.315,160.265,160.305,295400000.0
2008-01-15 07:36:00,160.305,160.335,160.305,160.335,286600000.0
2008-01-15 07:37:00,160.335,160.345,160.31,160.325,556800000.0
2008-01-15 07:38:00,160.33,160.365,160.33,160.345,411600000.0
2008-01-15 07:39:00,160.35,160.355,160.335,160.345,507000000.0
2008-01-15 07:40:00,160.345,160.375,160.335,160.345,788800005.0
2008-01-15 07:41:00,160.34,160.345,160.315,160.335,589800000.0
2008-01-15 07:42:00,160.335,160.355,160.31,160.345,456300000.0
2008-01-15 07:43:00,160.345,160.385,160.345,160.365,431600000.0
2008-01-15 07:44:00,160.365,160.375,160.33,160.34,578300001.0
2008-01-15 07:45:00,160.34,160.34,160.305,160.335,551200000.0
2008-01-15 07:46:00,160.335,160.385,160.33,160.365,333800000.0
2008-01-15 07:47:00,160.365,160.37,160.35,160.37,310200000.0
2008-01-15 07:48:00,160.37,160.385,160.355,160.355,423300000.0
2008-01-15 07:49:00,160.36,160.365,160.34,160.345,322300000.0
2008-01-15 07:50:00,160.345,160.355,160.34,160.34,306600000.0
2008-01-15 07:51:00,160.34,160.385,160.34,160.375,208500000.0
2008-01-15 07:52:00,160.375,160.385,160.345,160.35,532300000.0
2008-01-15 07:53:00,160.355,160.355,160.34,160.345,72100000.0
2008-01-15 07:54:00,160.345,160.355,160.325,160.33,132100000.0
2008-01-15 07:55:00,160.335,160.35,160.325,160.33,388100002.0
2008-01-15 07:56:00,160.33,160.335,160.3,160.335,344800000.0
2008-01-15 07:57:00,160.345,160.345,160.335,160.335,354400000.0
2008-01-15 07:58:00,160.335,160.34,160.33,160.34,225600000.0
2008-01-15 07:59:00,160.34,160.34,160.275,160.275,895099998.0
2008-01-15 08:00:00,160.275,160.315,160.235,160.295,947599998.0
2008-01-15 08:01:00,160.295,160.305,160.29,160.3,123200000.0
2008-01-15 08:02:00,160.295,160.315,160.28,160.295,378700000.0
2008-01-15 08:03:00,160.295,160.295,160.23,160.25,495800000.0
2008-01-15 08:04:00,160.255,160.3,160.24,160.295,521200000.0
2008-01-15 08:05:00,160.295,160.315,160.28,160.305,546900000.0
2008-01-15 08:06:00,160.305,160.37,160.305,160.36,644300000.0
2008-01-15 08:07:00,160.36,160.375,160.34,160.345,928599998.0
2008-01-15 08:08:00,160.35,160.36,160.33,160.355,649699997.0
2008-01-15 08:09:00,160.355,160.405,160.355,160.375,680000000.0
2008-01-15 08:10:00,160.375,160.38,160.335,160.365,785800000.0
2008-01-15 08:11:00,160.365,160.365,160.31,160.315,754400000.0
2008-01-15 08:12:00,160.315,160.365,160.31,160.365,825300000.0
2008-01-15 08:13:00,160.365,160.375,160.345,160.345,602700000.0
2008-01-15 08:14:00,160.355,160.365,160.335,160.365,587600000.0
2008-01-15 08:15:00,160.365,160.37,160.335,160.345,563000000.0
2008-01-15 08:16:00,160.345,160.35,160.33,160.335,630400000.0
2008-01-15 08:17:00,160.335,160.355,160.335,160.355,509900000.0
2008-01-15 08:18:00,160.35,160.395,160.35,160.385,1046999999.0
2008-01-15 08:19:00,160.385,160.395,160.365,160.365,476000003.0
2008-01-15 08:20:00,160.365,160.385,160.35,160.365,1034199999.0
2008-01-15 08:21:00,160.365,160.375,160.35,160.36,767900000.0
2008-01-15 08:22:00,160.36,160.395,160.36,160.39,443600000.0
2008-01-15 08:23:00,160.39,160.405,160.35,160.355,1128199999.0
2008-01-15 08:24:00,160.37,160.4,160.365,160.385,858100000.0
2008-01-15 08:25:00,160.385,160.395,160.35,160.375,568600002.0
2008-01-15 08:26:00,160.365,160.375,160.345,160.365,634600000.0
2008-01-15 08:27:00,160.365,160.395,160.36,160.385,427700000.0
2008-01-15 08:28:00,160.385,160.4,160.31,160.325,818399998.0
2008-01-15 08:29:00,160.32,160.37,160.315,160.365,759799999.0
2008-01-15 08:30:00,160.365,160.375,160.27,160.27,474800000.0
2008-01-15 08:31:00,160.27,160.315,160.26,160.265,1097399997.0
2008-01-15 08:32:00,160.255,160.295,160.24,160.285,761300002.0
2008-01-15 08:33:00,160.28,160.285,160.245,160.27,842099994.0
2008-01-15 08:34:00,160.27,160.31,160.255,160.29,303200000.0
2008-01-15 08:35:00,160.31,160.345,160.285,160.345,583000000.0
2008-01-15 08:36:00,160.345,160.355,160.325,160.35,212700000.0
2008-01-15 08:37:00,160.35,160.36,160.34,160.355,436100000.0
2008-01-15 08:38:00,160.355,160.355,160.31,160.32,467200000.0
2008-01-15 08:39:00,160.32,160.33,160.32,160.32,176700000.0
2008-01-15 08:40:00,160.32,160.355,160.32,160.35,813000000.0
2008-01-15 08:41:00,160.35,160.365,160.335,160.355,789280800.0
2008-01-15 08:42:00,160.355,160.37,160.345,160.37,523400000.0
2008-01-15 08:43:00,160.365,160.37,160.355,160.365,212000000.0
2008-01-15 08:44:00,160.36,160.425,160.355,160.415,548500000.0
2008-01-15 08:45:00,160.425,160.44,160.415,160.43,608700001.0
2008-01-15 08:46:00,160.43,160.43,160.4,160.415,708900000.0
2008-01-15 08:47:00,160.415,160.43,160.395,160.425,631000000.0
2008-01-15 08:48:00,160.42,160.46,160.395,160.455,756000000.0
2008-01-15 08:49:00,160.45,160.465,160.44,160.465,428800000.0
2008-01-15 08:50:00,160.47,160.475,160.435,160.445,549700000.0
2008-01-15 08:51:00,160.445,160.445,160.41,160.415,846000000.0
2008-01-15 08:52:00,160.415,160.43,160.355,160.355,964200000.0
2008-01-15 08:53:00,160.355,160.355,160.23,160.28,1286100002.0
2008-01-15 08:54:00,160.28,160.28,160.245,160.28,687700000.0
2008-01-15 08:55:00,160.28,160.335,160.275,160.325,815599996.0
2008-01-15 08:56:00,160.325,160.335,160.28,160.32,923200003.0
2008-01-15 08:57:00,160.32,160.395,160.32,160.325,1702699999.0
2008-01-15 08:58:00,160.325,160.345,160.315,160.325,1703699997.0
2008-01-15 08:59:00,160.325,160.345,160.285,160.315,1086600000.0
2008-01-15 09:00:00,160.315,160.365,160.315,160.355,567699999.0
2008-01-15 09:01:00,160.355,160.44,160.355,160.425,349000000.0
2008-01-15 09:02:00,160.425,160.425,160.375,160.385,367350000.0
2008-01-15 09:03:00,160.385,160.4,160.37,160.4,316000000.0
2008-01-15 09:04:00,160.4,160.4,160.365,160.375,510200000.0
2008-01-15 09:05:00,160.375,160.385,160.365,160.385,369600000.0
2008-01-15 09:06:00,160.39,160.39,160.37,160.385,494100000.0
2008-01-15 09:07:00,160.385,160.395,160.37,160.39,732500003.0
2008-01-15 09:08:00,160.385,160.405,160.355,160.36,585700000.0
2008-01-15 09:09:00,160.365,160.37,160.325,160.325,450500000.0
2008-01-15 09:10:00,160.325,160.34,160.295,160.315,646200007.0
2008-01-15 09:11:00,160.32,160.325,160.28,160.295,741900003.0
2008-01-15 09:12:00,160.295,160.335,160.295,160.325,978400000.0
2008-01-15 09:13:00,160.33,160.335,160.29,160.335,991899997.0
2008-01-15 09:14:00,160.335,160.355,160.275,160.285,1073900000.0
2008-01-15 09:15:00,160.285,160.315,160.285,160.295,1710600006.0
2008-01-15 09:16:00,160.295,160.315,160.29,160.29,965900004.0
2008-01-15 09:17:00,160.29,160.295,160.185,160.205,1300600000.0
2008-01-15 09:18:00,160.215,160.215,160.135,160.16,1364600000.0
2008-01-15 09:19:00,160.16,160.18,160.135,160.155,1113400001.0
2008-01-15 09:20:00,160.155,160.16,160.135,160.155,1293100004.0
2008-01-15 09:21:00,160.15,160.16,160.065,160.07,1694900002.0
2008-01-15 09:22:00,160.07,160.07,160.005,160.035,316400000.0
2008-01-15 09:23:00,160.035,160.085,160.015,160.02,685100004.0
2008-01-15 09:24:00,160.015,160.095,160.015,160.08,709099999.0
2008-01-15 09:25:00,160.09,160.115,160.07,160.105,324900000.0
2008-01-15 09:26:00,160.105,160.105,160.04,160.05,192800000.0
2008-01-15 09:27:00,160.05,160.105,160.045,160.1,228000000.0
2008-01-15 09:28:00,160.1,160.13,160.09,160.11,587700000.0
2008-01-15 09:29:00,160.11,160.14,160.105,160.12,721600001.0
2008-01-15 09:30:00,160.125,160.165,160.12,160.135,842800002.0
2008-01-15 09:31:00,160.14,160.17,160.125,160.135,284599999.0
2008-01-15 09:32:00,160.135,160.15,160.13,160.15,221600000.0
2008-01-15 09:33:00,160.15,160.16,160.12,160.12,303899997.0
2008-01-15 09:34:00,160.12,160.13,160.1,160.13,557299999.0
2008-01-15 09:35:00,160.13,160.13,160.1,160.12,260300000.0
2008-01-15 09:36:00,160.12,160.175,160.11,160.13,196800000.0
2008-01-15 09:37:00,160.13,160.14,160.115,160.13,424200001.0
2008-01-15 09:38:00,160.13,160.17,160.12,160.17,460599999.0
2008-01-15 09:39:00,160.165,160.18,160.155,160.165,299400000.0
2008-01-15 09:40:00,160.165,160.185,160.15,160.15,220800000.0
2008-01-15 09:41:00,160.15,160.15,159.945,159.955,478200001.0
2008-01-15 09:42:00,159.965,159.965,159.795,159.8,665200000.0
2008-01-15 09:43:00,159.8,159.91,159.8,159.87,494500000.0
2008-01-15 09:44:00,159.865,159.95,159.86,159.95,392100000.0
2008-01-15 09:45:00,159.95,160.03,159.95,160.03,295000000.0
2008-01-15 09:46:00,160.03,160.095,160.03,160.06,272100000.0
2008-01-15 09:47:00,160.06,160.06,159.99,160.02,260500000.0
2008-01-15 09:48:00,160.02,160.06,160.01,160.03,310600000.0
2008-01-15 09:49:00,160.03,160.035,160.005,160.025,702700000.0
2008-01-15 09:50:00,160.025,160.04,160.01,160.04,669800000.0
2008-01-15 09:51:00,160.04,160.07,160.005,160.025,788900000.0
2008-01-15 09:52:00,160.025,160.025,159.97,159.995,975600000.0
2008-01-15 09:53:00,159.99,159.995,159.945,159.965,1157499997.0
2008-01-15 09:54:00,159.965,159.965,159.945,159.945,637900000.0
2008-01-15 09:55:00,159.935,159.98,159.93,159.95,903900000.0
2008-01-15 09:56:00,159.95,159.955,159.935,159.945,542300000.0
2008-01-15 09:57:00,159.945,159.955,159.935,159.945,996699991.0
2008-01-15 09:58:00,159.945,159.955,159.93,159.94,1401999997.0
2008-01-15 09:59:00,159.94,159.955,159.92,159.94,1102300002.0
2008-01-15 10:00:00,159.945,159.995,159.945,159.965,1167999999.0
2008-01-15 10:01:00,159.96,159.965,159.935,159.955,1049700004.0
2008-01-15 10:02:00,159.95,159.975,159.93,159.96,766599998.0
2008-01-15 10:03:00,159.965,159.97,159.905,159.91,1482199998.0
2008-01-15 10:04:00,159.91,159.915,159.88,159.88,504800001.0
2008-01-15 10:05:00,159.88,159.88,159.82,159.825,695600001.0
2008-01-15 10:06:00,159.825,159.835,159.6,159.625,668599997.0
2008-01-15 10:07:00,159.63,159.635,159.545,159.545,907900001.0
2008-01-15 10:08:00,159.565,159.57,159.5,159.54,809100001.0
2008-01-15 10:09:00,159.545,159.635,159.545,159.615,1934400003.0
2008-01-15 10:10:00,159.615,159.615,159.515,159.525,904199995.0
2008-01-15 10:11:00,159.52,159.585,159.405,159.405,1436399999.0
2008-01-15 10:12:00,159.41,159.435,159.37,159.38,769000001.0
2008-01-15 10:13:00,159.375,159.445,159.37,159.445,1099400002.0
2008-01-15 10:14:00,159.44,159.46,159.42,159.435,1224100000.0
2008-01-15 10:15:00,159.435,159.45,159.415,159.42,1007700008.0
2008-01-15 10:16:00,159.42,159.485,159.415,159.485,660299999.0
2008-01-15 10:17:00,159.5,159.52,159.48,159.5,456600000.0
2008-01-15 10:18:00,159.515,159.515,159.475,159.5,600099998.0
2008-01-15 10:19:00,159.5,159.55,159.5,159.53,783600000.0
2008-01-15 10:20:00,159.53,159.595,159.52,159.575,1008999998.0
2008-01-15 10:21:00,159.565,159.585,159.52,159.54,247300000.0
2008-01-15 10:22:00,159.54,159.54,159.445,159.48,760999999.0
2008-01-15 10:23:00,159.485,159.6,159.48,159.525,549600000.0
2008-01-15 10:24:00,159.535,159.58,159.52,159.57,694500000.0
2008-01-15 10:25:00,159.565,159.585,159.555,159.56,662199996.0
2008-01-15 10:26:00,159.555,159.575,159.555,159.57,273100000.0
2008-01-15 10:27:00,159.57,159.58,159.555,159.555,519800000.0
2008-01-15 10:28:00,159.555,159.58,159.555,159.56,276300001.0
2008-01-15 10:29:00,159.56,159.565,159.525,159.54,711100000.0
2008-01-15 10:30:00,159.54,159.565,159.535,159.565,358399999.0
2008-01-15 10:31:00,159.565,159.575,159.56,159.565,441900000.0
2008-01-15 10:32:00,159.565,159.58,159.545,159.555,269200000.0
2008-01-15 10:33:00,159.555,159.565,159.51,159.525,829100007.0
2008-01-15 10:34:00,159.525,159.63,159.525,159.62,618280401.0
2008-01-15 10:35:00,159.62,159.68,159.61,159.62,523100001.0
2008-01-15 10:36:00,159.605,159.62,159.57,159.6,557799999.0
2008-01-15 10:37:00,159.6,159.625,159.585,159.625,355700000.0
2008-01-15 10:38:00,159.625,159.635,159.615,159.635,441500000.0
2008-01-15 10:39:00,159.635,159.645,159.63,159.635,342900000.0
2008-01-15 10:40:00,159.63,159.735,159.63,159.71,348100000.0
2008-01-15 10:41:00,159.72,159.72,159.615,159.615,762500000.0
2008-01-15 10:42:00,159.615,159.64,159.605,159.625,430300000.0
2008-01-15 10:43:00,159.625,159.64,159.615,159.615,442499993.0
2008-01-15 10:44:00,159.615,159.675,159.6,159.67,561999997.0
2008-01-15 10:45:00,159.67,159.675,159.655,159.66,291200001.0
2008-01-15 10:46:00,159.66,159.665,159.65,159.655,574000000.0
2008-01-15 10:47:00,159.655,159.72,159.65,159.72,642700000.0
2008-01-15 10:48:00,159.715,159.725,159.645,159.69,1019500000.0
2008-01-15 10:49:00,159.685,159.69,159.655,159.66,1274299998.0
2008-01-15 10:50:00,159.66,159.685,159.65,159.67,868199992.0
2008-01-15 10:51:00,159.665,159.765,159.665,159.735,1143799995.0
2008-01-15 10:52:00,159.735,159.755,159.685,159.685,1144599996.0
2008-01-15 10:53:00,159.685,159.685,159.64,159.64,741499996.0
2008-01-15 10:54:00,159.64,159.655,159.62,159.65,848999999.0
2008-01-15 10:55:00,159.65,159.66,159.625,159.64,657799998.0
2008-01-15 10:56:00,159.645,159.71,159.64,159.71,832599999.0
2008-01-15 10:57:00,159.71,159.74,159.695,159.725,460199999.0
2008-01-15 10:58:00,159.725,159.725,159.685,159.695,562400000.0
2008-01-15 10:59:00,159.695,159.7,159.675,159.685,591800000.0
2008-01-15 11:00:00,159.685,159.715,159.67,159.685,885699998.0
2008-01-15 11:01:00,159.685,159.765,159.685,159.76,511499999.0
2008-01-15 11:02:00,159.76,159.91,159.76,159.865,1013399995.0
2008-01-15 11:03:00,159.865,159.885,159.83,159.835,898100000.0
2008-01-15 11:04:00,159.825,159.835,159.765,159.765,1356400010.0
2008-01-15 11:05:00,159.765,159.795,159.745,159.75,889800003.0
2008-01-15 11:06:00,159.755,159.84,159.75,159.8,633900000.0
2008-01-15 11:07:00,159.795,159.83,159.735,159.815,601200000.0
2008-01-15 11:08:00,159.82,159.84,159.785,159.795,707900000.0
2008-01-15 11:09:00,159.795,159.795,159.75,159.77,822999999.0
2008-01-15 11:10:00,159.765,159.785,159.715,159.72,1024800001.0
2008-01-15 11:11:00,159.715,159.74,159.69,159.705,505299999.0
2008-01-15 11:12:00,159.7,159.73,159.675,159.685,900000002.0
2008-01-15 11:13:00,159.685,159.72,159.665,159.665,1019100004.0
2008-01-15 11:14:00,159.665,159.7,159.665,159.69,982800003.0
2008-01-15 11:15:00,159.69,159.72,159.665,159.71,558399998.0
2008-01-15 11:16:00,159.695,159.7,159.64,159.655,1127099998.0
2008-01-15 11:17:00,159.655,159.695,159.645,159.665,483899999.0
2008-01-15 11:18:00,159.665,159.68,159.645,159.655,599200000.0
2008-01-15 11:19:00,159.655,159.685,159.645,159.66,485599998.0
2008-01-15 11:20:00,159.65,159.68,159.635,159.645,854499998.0
2008-01-15 11:21:00,159.645,159.655,159.635,159.64,416000000.0
2008-01-15 11:22:00,159.645,159.66,159.625,159.65,547199992.0
2008-01-15 11:23:00,159.65,159.655,159.635,159.64,325600001.0
2008-01-15 11:24:00,159.64,159.65,159.625,159.625,508799999.0
2008-01-15 11:25:00,159.63,159.69,159.6,159.635,326600000.0
2008-01-15 11:26:00,159.635,159.68,159.605,159.675,752999997.0
2008-01-15 11:27:00,159.675,159.685,159.61,159.61,277500000.0
2008-01-15 11:28:00,159.61,159.635,159.595,159.62,630999999.0
2008-01-15 11:29:00,159.62,159.66,159.62,159.65,562000000.0
2008-01-15 11:30:00,159.65,159.75,159.65,159.725,523600000.0
2008-01-15 11:31:00,159.725,159.79,159.715,159.77,907299998.0
2008-01-15 11:32:00,159.765,159.795,159.75,159.755,771000000.0
2008-01-15 11:33:00,159.745,159.825,159.73,159.805,1128699999.0
2008-01-15 11:34:00,159.805,159.84,159.805,159.835,743699999.0
2008-01-15 11:35:00,159.83,159.925,159.81,159.925,606400000.0
2008-01-15 11:36:00,159.93,159.965,159.905,159.96,1266500000.0
2008-01-15 11:37:00,159.96,159.965,159.855,159.865,816599999.0
2008-01-15 11:38:00,159.865,159.925,159.865,159.895,879800007.0
2008-01-15 11:39:00,159.895,159.96,159.885,159.93,388300000.0
2008-01-15 11:40:00,159.93,159.95,159.845,159.86,893899999.0
2008-01-15 11:41:00,159.86,159.885,159.845,159.865,486000000.0
2008-01-15 11:42:00,159.87,159.87,159.845,159.845,503499999.0
2008-01-15 11:43:00,159.855,159.86,159.805,159.825,468400000.0
2008-01-15 11:44:00,159.83,159.845,159.81,159.825,620200000.0
2008-01-15 11:45:00,159.825,159.86,159.825,159.85,323200000.0
2008-01-15 11:46:00,159.85,159.85,159.795,159.805,681800001.0
2008-01-15 11:47:00,159.81,159.81,159.725,159.755,937900002.0
2008-01-15 11:48:00,159.755,159.8,159.745,159.8,718999996.0
2008-01-15 11:49:00,159.81,159.845,159.8,159.815,495800000.0
2008-01-15 11:50:00,159.815,159.84,159.75,159.765,788800000.0
2008-01-15 11:51:00,159.755,159.795,159.755,159.765,518900000.0
2008-01-15 11:52:00,159.765,159.775,159.74,159.765,925600002.0
2008-01-15 11:53:00,159.765,159.775,159.72,159.75,936700002.0
2008-01-15 11:54:00,159.75,159.76,159.735,159.76,619600000.0
2008-01-15 11:55:00,159.745,159.755,159.74,159.755,577100000.0
2008-01-15 11:56:00,159.755,159.76,159.705,159.745,545099999.0
2008-01-15 11:57:00,159.745,159.75,159.705,159.725,756500000.0
2008-01-15 11:58:00,159.725,159.745,159.7,159.71,640800000.0
2008-01-15 11:59:00,159.71,159.73,159.695,159.72,575199995.0
2008-01-15 12:00:00,159.73,159.74,159.665,159.675,562500000.0
2008-01-15 12:01:00,159.675,159.685,159.625,159.665,610400000.0
2008-01-15 12:02:00,159.665,159.685,159.645,159.68,968399998.0
2008-01-15 12:03:00,159.675,159.685,159.64,159.675,917100000.0
2008-01-15 12:04:00,159.685,159.69,159.64,159.685,1004600001.0
2008-01-15 12:05:00,159.685,159.685,159.645,159.675,637900000.0
2008-01-15 12:06:00,159.665,159.69,159.66,159.675,556799997.0
2008-01-15 12:07:00,159.67,159.69,159.635,159.665,940800001.0
2008-01-15 12:08:00,159.68,159.705,159.67,159.68,923200000.0
2008-01-15 12:09:00,159.68,159.695,159.665,159.685,746900000.0
2008-01-15 12:10:00,159.685,159.7,159.685,159.7,508000000.0
2008-01-15 12:11:00,159.7,159.74,159.69,159.705,741199995.0
2008-01-15 12:12:00,159.705,159.74,159.69,159.725,942599989.0
2008-01-15 12:13:00,159.725,159.74,159.72,159.735,517000000.0
2008-01-15 12:14:00,159.735,159.735,159.695,159.705,783299998.0
2008-01-15 12:15:00,159.71,159.735,159.705,159.72,594600000.0
2008-01-15 12:16:00,159.72,159.735,159.705,159.715,652800000.0
2008-01-15 12:17:00,159.715,159.72,159.705,159.71,555599997.0
2008-01-15 12:18:00,159.715,159.74,159.715,159.73,699599995.0
2008-01-15 12:19:00,159.73,159.835,159.72,159.825,922899992.0
2008-01-15 12:20:00,159.825,159.85,159.79,159.8,880099988.0
2008-01-15 12:21:00,159.805,159.805,159.775,159.79,756199998.0
2008-01-15 12:22:00,159.795,159.815,159.79,159.805,906400001.0
2008-01-15 12:23:00,159.805,159.835,159.805,159.83,800899991.0
2008-01-15 12:24:00,159.825,159.88,159.81,159.845,1062199992.0
2008-01-15 12:25:00,159.84,159.89,159.84,159.85,893799999.0
2008-01-15 12:26:00,159.85,159.85,159.835,159.84,407200000.0
2008-01-15 12:27:00,159.84,159.84,159.8,159.805,718700000.0
2008-01-15 12:28:00,159.805,159.81,159.765,159.795,1244219999.0
2008-01-15 12:29:00,159.805,159.81,159.775,159.78,436400000.0
2008-01-15 12:30:00,159.78,159.82,159.78,159.81,712099999.0
2008-01-15 12:31:00,159.81,159.83,159.81,159.815,847700000.0
2008-01-15 12:32:00,159.815,159.825,159.815,159.815,1050400000.0
2008-01-15 12:33:00,159.815,159.825,159.8,159.81,1317699999.0
2008-01-15 12:34:00,159.81,159.81,159.79,159.81,474400000.0
2008-01-15 12:35:00,159.81,159.82,159.785,159.785,852000000.0
2008-01-15 12:36:00,159.785,159.795,159.755,159.765,1046400000.0
2008-01-15 12:37:00,159.765,159.785,159.755,159.77,1331000000.0
2008-01-15 12:38:00,159.775,159.775,159.755,159.765,598099999.0
2008-01-15 12:39:00,159.765,159.765,159.71,159.735,991500004.0
2008-01-15 12:40:00,159.735,159.785,159.73,159.785,822400000.0
2008-01-15 12:41:00,159.785,159.815,159.765,159.765,505900000.0
2008-01-15 12:42:00,159.775,159.795,159.765,159.78,355200000.0
2008-01-15 12:43:00,159.78,159.78,159.745,159.75,689699998.0
2008-01-15 12:44:00,159.755,159.765,159.74,159.755,843700000.0
2008-01-15 12:45:00,159.755,159.755,159.73,159.745,478099998.0
2008-01-15 12:46:00,159.75,159.785,159.745,159.775,375800001.0
2008-01-15 12:47:00,159.775,159.795,159.77,159.78,359350000.0
2008-01-15 12:48:00,159.78,159.79,159.77,159.78,302200000.0
2008-01-15 12:49:00,159.78,159.79,159.745,159.755,540999998.0
2008-01-15 12:50:00,159.745,159.785,159.745,159.745,724199997.0
2008-01-15 12:51:00,159.755,159.78,159.75,159.765,540300000.0
2008-01-15 12:52:00,159.765,159.795,159.74,159.78,724300000.0
2008-01-15 12:53:00,159.78,159.795,159.74,159.775,379200001.0
2008-01-15 12:54:00,159.775,159.79,159.76,159.76,322800000.0
2008-01-15 12:55:00,159.76,159.765,159.71,159.715,294300000.0
2008-01-15 12:56:00,159.715,159.745,159.695,159.725,898699988.0
2008-01-15 12:57:00,159.725,159.755,159.705,159.74,793299997.0
2008-01-15 12:58:00,159.74,159.765,159.74,159.75,443699999.0
2008-01-15 12:59:00,159.755,159.795,159.735,159.78,468700000.0
2008-01-15 13:00:00,159.78,159.79,159.755,159.76,296300000.0
2008-01-15 13:01:00,159.755,159.83,159.755,159.805,262800000.0
2008-01-15 13:02:00,159.81,159.815,159.78,159.795,489100000.0
2008-01-15 13:03:00,159.795,159.82,159.795,159.81,703800000.0
2008-01-15 13:04:00,159.805,159.825,159.795,159.805,481099999.0
2008-01-15 13:05:00,159.805,159.82,159.795,159.82,255300000.0
2008-01-15 13:06:00,159.81,159.87,159.81,159.86,443300000.0
2008-01-15 13:07:00,159.86,159.86,159.83,159.83,720900000.0
2008-01-15 13:08:00,159.83,159.865,159.815,159.86,266900000.0
2008-01-15 13:09:00,159.855,159.865,159.84,159.86,389600000.0
2008-01-15 13:10:00,159.855,159.89,159.845,159.86,450900000.0
2008-01-15 13:11:00,159.86,159.875,159.845,159.87,573300000.0
2008-01-15 13:12:00,159.865,159.875,159.84,159.855,555300000.0
2008-01-15 13:13:00,159.855,159.865,159.735,159.775,612100000.0
2008-01-15 13:14:00,159.775,159.795,159.735,159.765,812599996.0
2008-01-15 13:15:00,159.765,159.875,159.765,159.86,601900000.0
2008-01-15 13:16:00,159.875,159.875,159.84,159.865,898300000.0
2008-01-15 13:17:00,159.865,159.865,159.815,159.835,643600000.0
2008-01-15 13:18:00,159.835,159.855,159.815,159.845,714500004.0
2008-01-15 13:19:00,159.845,159.85,159.82,159.845,312500000.0
2008-01-15 13:20:00,159.845,159.855,159.825,159.845,532100000.0
2008-01-15 13:21:00,159.845,159.885,159.835,159.875,509300000.0
2008-01-15 13:22:00,159.875,159.935,159.875,159.9,590200000.0
2008-01-15 13:23:00,159.9,159.935,159.895,159.93,889800003.0
2008-01-15 13:24:00,159.93,159.93,159.895,159.91,894600000.0
2008-01-15 13:25:00,159.915,159.935,159.895,159.93,648000000.0
2008-01-15 13:26:00,159.935,159.995,159.935,159.965,742050000.0
2008-01-15 13:27:00,159.96,160.115,159.955,160.075,1020800003.0
2008-01-15 13:28:00,160.075,160.085,160.015,160.05,890199999.0
2008-01-15 13:29:00,160.055,160.175,160.035,160.15,972899998.0
2008-01-15 13:30:00,160.155,160.455,160.035,160.395,694199997.0
2008-01-15 13:31:00,160.385,160.395,160.295,160.335,774600001.0
2008-01-15 13:32:00,160.335,160.345,160.265,160.285,917199997.0
2008-01-15 13:33:00,160.285,160.445,160.285,160.445,1380900011.0
2008-01-15 13:34:00,160.445,160.445,160.295,160.315,1040599994.0
2008-01-15 13:35:00,160.315,160.37,160.255,160.285,694100002.0
2008-01-15 13:36:00,160.28,160.315,160.255,160.26,850200003.0
2008-01-15 13:37:00,160.26,160.305,160.25,160.305,501500000.0
2008-01-15 13:38:00,160.305,160.34,160.265,160.295,978999994.0
2008-01-15 13:39:00,160.285,160.3,160.25,160.255,615399999.0
2008-01-15 13:40:00,160.255,160.255,160.18,160.245,1262699999.0
2008-01-15 13:41:00,160.25,160.255,160.2,160.24,380800000.0
2008-01-15 13:42:00,160.255,160.31,160.255,160.285,698300001.0
2008-01-15 13:43:00,160.285,160.355,160.285,160.33,653600000.0
2008-01-15 13:44:00,160.33,160.33,160.185,160.205,795824998.0
2008-01-15 13:45:00,160.205,160.255,160.195,160.225,881799998.0
2008-01-15 13:46:00,160.225,160.24,160.215,160.215,600600000.0
2008-01-15 13:47:00,160.215,160.28,160.21,160.235,504249999.0
2008-01-15 13:48:00,160.22,160.305,160.205,160.275,1127600003.0
2008-01-15 13:49:00,160.275,160.285,160.215,160.225,718900000.0
2008-01-15 13:50:00,160.225,160.335,160.22,160.29,445000000.0
2008-01-15 13:51:00,160.29,160.35,160.28,160.34,485700000.0
2008-01-15 13:52:00,160.345,160.37,160.325,160.335,571300000.0
2008-01-15 13:53:00,160.335,160.405,160.31,160.32,1045299998.0
2008-01-15 13:54:00,160.32,160.33,160.28,160.285,1009400003.0
2008-01-15 13:55:00,160.285,160.29,160.225,160.245,1143999991.0
2008-01-15 13:56:00,160.245,160.26,160.195,160.195,1382699997.0
2008-01-15 13:57:00,160.195,160.23,160.155,160.225,1146400000.0
2008-01-15 13:58:00,160.225,160.275,160.215,160.215,902300004.0
2008-01-15 13:59:00,160.215,160.26,160.215,160.24,645599999.0
2008-01-15 14:00:00,160.24,160.255,160.205,160.225,489199999.0
2008-01-15 14:01:00,160.225,160.26,160.2,160.23,649650002.0
2008-01-15 14:02:00,160.235,160.245,160.21,160.225,433000000.0
2008-01-15 14:03:00,160.22,160.23,160.17,160.205,739800000.0
2008-01-15 14:04:00,160.205,160.255,160.2,160.23,664800000.0
2008-01-15 14:05:00,160.225,160.255,160.215,160.215,615299998.0
2008-01-15 14:06:00,160.215,160.225,160.205,160.205,438400000.0
2008-01-15 14:07:00,160.205,160.25,160.18,160.25,872599999.0
2008-01-15 14:08:00,160.25,160.275,160.225,160.235,481600000.0
2008-01-15 14:09:00,160.235,160.24,160.215,160.22,540799999.0
2008-01-15 14:10:00,160.22,160.22,160.155,160.165,1848099998.0
2008-01-15 14:11:00,160.165,160.175,160.105,160.115,987700008.0
2008-01-15 14:12:00,160.115,160.175,160.115,160.13,748800000.0
2008-01-15 14:13:00,160.135,160.175,160.12,160.175,722300000.0
2008-01-15 14:14:00,160.175,160.21,160.17,160.2,868600004.0
2008-01-15 14:15:00,160.2,160.21,160.145,160.15,1120899997.0
2008-01-15 14:16:00,160.155,160.155,160.11,160.14,1293100006.0
2008-01-15 14:17:00,160.14,160.165,160.12,160.13,600199999.0
2008-01-15 14:18:00,160.13,160.145,160.12,160.135,550999999.0
2008-01-15 14:19:00,160.135,160.15,160.12,160.13,761100008.0
2008-01-15 14:20:00,160.13,160.13,160.08,160.095,1000900003.0
2008-01-15 14:21:00,160.09,160.095,160.045,160.06,604100000.0
2008-01-15 14:22:00,160.055,160.075,160.045,160.065,917299998.0
2008-01-15 14:23:00,160.07,160.115,160.065,160.09,373999999.0
2008-01-15 14:24:00,160.09,160.12,160.075,160.115,628200000.0
2008-01-15 14:25:00,160.115,160.145,160.105,160.125,479400000.0
2008-01-15 14:26:00,160.13,160.135,160.105,160.105,277700000.0
2008-01-15 14:27:00,160.1,160.125,160.1,160.115,610599997.0
2008-01-15 14:28:00,160.115,160.125,160.095,160.095,314700000.0
2008-01-15 14:29:00,160.095,160.125,160.095,160.105,515300004.0
2008-01-15 14:30:00,160.095,160.15,160.095,160.15,617719997.0
2008-01-15 14:31:00,160.14,160.15,160.125,160.135,563000001.0
2008-01-15 14:32:00,160.135,160.165,160.13,160.15,1354599994.0
2008-01-15 14:33:00,160.155,160.175,160.075,160.085,1210300003.0
2008-01-15 14:34:00,160.085,160.125,160.075,160.125,1141999988.0
2008-01-15 14:35:00,160.125,160.155,160.115,160.13,469600000.0
2008-01-15 14:36:00,160.13,160.13,160.1,160.11,524799994.0
2008-01-15 14:37:00,160.11,160.11,160.09,160.105,374900000.0
2008-01-15 14:38:00,160.105,160.115,160.095,160.11,451100000.0
2008-01-15 14:39:00,160.11,160.125,160.1,160.105,633700000.0
2008-01-15 14:40:00,160.105,160.115,160.08,160.085,966399999.0
2008-01-15 14:41:00,160.085,160.085,160.005,160.025,998699998.0
2008-01-15 14:42:00,160.03,160.045,160.015,160.04,721300000.0
2008-01-15 14:43:00,160.04,160.045,160.02,160.02,474100000.0
2008-01-15 14:44:00,160.02,160.035,160.015,160.035,913799999.0
2008-01-15 14:45:00,160.035,160.04,160.0,160.04,744900005.0
2008-01-15 14:46:00,160.04,160.04,160.015,160.02,448800000.0
2008-01-15 14:47:00,160.02,160.05,160.015,160.035,352500000.0
2008-01-15 14:48:00,160.035,160.045,160.015,160.02,621900001.0
2008-01-15 14:49:00,160.02,160.025,159.985,159.985,1401900018.0
2008-01-15 14:50:00,159.985,160.015,159.965,159.98,1105699993.0
2008-01-15 14:51:00,159.98,160.005,159.98,159.995,659599999.0
2008-01-15 14:52:00,159.995,160.03,159.99,159.995,1208400002.0
2008-01-15 14:53:00,159.995,160.045,159.975,159.995,1185800001.0
2008-01-15 14:54:00,159.975,160.02,159.965,160.0,1852800017.0
2008-01-15 14:55:00,160.0,160.05,159.975,160.02,414500000.0
2008-01-15 14:56:00,160.02,160.055,159.99,159.995,464599998.0
2008-01-15 14:57:00,159.995,160.035,159.995,160.01,631400000.0
2008-01-15 14:58:00,160.01,160.015,159.98,159.995,366199999.0
2008-01-15 14:59:00,159.995,160.0,159.96,160.0,1089900000.0
2008-01-15 15:00:00,160.0,160.04,160.0,160.035,1224000000.0
2008-01-15 15:01:00,160.03,160.04,160.0,160.005,877400002.0
2008-01-15 15:02:00,160.0,160.05,160.0,160.04,1021000001.0
2008-01-15 15:03:00,160.04,160.045,160.03,160.045,266800000.0
2008-01-15 15:04:00,160.04,160.115,160.03,160.11,560300000.0
2008-01-15 15:05:00,160.105,160.12,160.075,160.09,905600007.0
2008-01-15 15:06:00,160.09,160.105,160.055,160.07,967700000.0
2008-01-15 15:07:00,160.07,160.075,160.015,160.025,704400000.0
2008-01-15 15:08:00,160.025,160.035,160.005,160.005,683100000.0
2008-01-15 15:09:00,159.995,160.01,159.97,159.995,832699999.0
2008-01-15 15:10:00,159.995,160.09,159.99,160.045,938700000.0
2008-01-15 15:11:00,160.045,160.075,159.995,159.995,1365100000.0
2008-01-15 15:12:00,159.995,160.065,159.985,160.045,1657500004.0
2008-01-15 15:13:00,160.045,160.08,160.005,160.08,1308200002.0
2008-01-15 15:14:00,160.08,160.1,160.01,160.01,1286499999.0
2008-01-15 15:15:00,160.01,160.05,160.0,160.005,1067000000.0
2008-01-15 15:16:00,160.0,160.025,160.0,160.025,583199998.0
2008-01-15 15:17:00,160.025,160.045,159.98,160.035,476900000.0
2008-01-15 15:18:00,160.03,160.11,160.005,160.085,712800001.0
2008-01-15 15:19:00,160.09,160.09,160.045,160.05,694300001.0
2008-01-15 15:20:00,160.05,160.085,160.015,160.065,1099400002.0
2008-01-15 15:21:00,160.065,160.115,160.065,160.105,712600000.0
2008-01-15 15:22:00,160.105,160.125,160.075,160.085,761200000.0
2008-01-15 15:23:00,160.085,160.095,160.075,160.085,582100000.0
2008-01-15 15:24:00,160.085,160.115,160.075,160.075,1238400000.0
2008-01-15 15:25:00,160.075,160.115,160.07,160.085,885300002.0
2008-01-15 15:26:00,160.08,160.085,160.04,160.07,965600000.0
2008-01-15 15:27:00,160.065,160.11,160.06,160.1,1100599997.0
2008-01-15 15:28:00,160.105,160.115,160.07,160.085,698800001.0
2008-01-15 15:29:00,160.085,160.125,160.075,160.095,585099999.0
2008-01-15 15:30:00,160.095,160.115,159.74,159.835,788800000.0
2008-01-15 15:31:00,159.835,159.865,159.415,159.455,1414000001.0
2008-01-15 15:32:00,159.465,159.495,159.245,159.485,1198500003.0
2008-01-15 15:33:00,159.485,159.555,159.385,159.395,898300001.0
2008-01-15 15:34:00,159.395,159.455,159.235,159.34,1270300002.0
2008-01-15 15:35:00,159.335,159.495,159.325,159.48,1102639998.0
2008-01-15 15:36:00,159.485,159.49,159.415,159.425,884399997.0
2008-01-15 15:37:00,159.415,159.435,159.285,159.305,1359400003.0
2008-01-15 15:38:00,159.3,159.4,159.215,159.23,1244200002.0
2008-01-15 15:39:00,159.215,159.215,159.04,159.08,1099000007.0
2008-01-15 15:40:00,159.075,159.15,159.03,159.085,1120600000.0
2008-01-15 15:41:00,159.08,159.215,159.08,159.185,1002800002.0
2008-01-15 15:42:00,159.185,159.285,159.17,159.23,973200007.0
2008-01-15 15:43:00,159.23,159.255,159.195,159.215,1226100001.0
2008-01-15 15:44:00,159.28,159.32,159.26,159.31,1257319995.0
2008-01-15 15:45:00,159.285,159.335,159.22,159.245,1257319995.0
2008-01-15 15:46:00,159.25,159.275,159.19,159.25,1017800000.0
2008-01-15 15:47:00,159.25,159.25,159.175,159.175,1033199999.0
2008-01-15 15:48:00,159.175,159.215,159.145,159.155,882200000.0
2008-01-15 15:49:00,159.155,159.23,159.14,159.2,1038900002.0
2008-01-15 15:50:00,159.2,159.255,159.155,159.16,1539499997.0
2008-01-15 15:51:00,159.16,159.225,159.145,159.17,852100001.0
2008-01-15 15:52:00,159.17,159.18,159.095,159.095,728300000.0
2008-01-15 15:53:00,159.095,159.095,158.955,158.975,1095999999.0
2008-01-15 15:54:00,158.975,158.98,158.95,158.95,730900000.0
2008-01-15 15:55:00,158.95,158.975,158.93,158.955,1354100000.0
2008-01-15 15:56:00,158.955,159.035,158.95,159.03,937800000.0
2008-01-15 15:57:00,159.035,159.1,159.035,159.055,777899995.0
2008-01-15 15:58:00,159.06,159.065,159.01,159.02,1338000001.0
2008-01-15 15:59:00,159.02,159.035,158.99,159.03,981299998.0
2008-01-15 16:00:00,159.03,159.085,158.995,159.07,942599997.0
2008-01-15 16:01:00,159.08,159.115,159.06,159.075,945000002.0
2008-01-15 16:02:00,159.075,159.09,159.025,159.05,911699996.0
2008-01-15 16:03:00,159.06,159.075,159.0,159.025,1642200003.0
2008-01-15 16:04:00,159.025,159.035,158.945,158.985,1289999998.0
2008-01-15 16:05:00,158.985,159.005,158.94,158.975,1229700001.0
2008-01-15 16:06:00,158.975,158.99,158.92,158.93,870800002.0
2008-01-15 16:07:00,158.93,158.97,158.905,158.935,628400000.0
2008-01-15 16:08:00,158.93,158.93,158.85,158.925,963899999.0
2008-01-15 16:09:00,158.925,159.045,158.91,159.045,939399998.0
2008-01-15 16:10:00,159.045,159.085,159.04,159.06,1232699996.0
2008-01-15 16:11:00,159.06,159.08,159.045,159.055,637699999.0
2008-01-15 16:12:00,159.05,159.065,159.04,159.06,918500000.0
2008-01-15 16:13:00,159.055,159.08,159.035,159.06,848300000.0
2008-01-15 16:14:00,159.06,159.085,159.05,159.085,973200000.0
2008-01-15 16:15:00,159.085,159.19,159.075,159.19,907299999.0
2008-01-15 16:16:00,159.185,159.205,159.145,159.145,887900006.0
2008-01-15 16:17:00,159.145,159.18,159.115,159.115,1029500003.0
2008-01-15 16:18:00,159.115,159.135,159.095,159.135,864600003.0
2008-01-15 16:19:00,159.135,159.175,159.125,159.145,1060300002.0
2008-01-15 16:20:00,159.145,159.255,159.145,159.205,1124399997.0
2008-01-15 16:21:00,159.205,159.215,159.16,159.165,1468899994.0
2008-01-15 16:22:00,159.175,159.215,159.155,159.21,781199999.0
2008-01-15 16:23:00,159.215,159.27,159.185,159.255,907700002.0
2008-01-15 16:24:00,159.25,159.255,159.23,159.23,896299998.0
2008-01-15 16:25:00,159.23,159.265,159.21,159.25,1163600000.0
2008-01-15 16:26:00,159.25,159.275,159.25,159.255,1161399999.0
2008-01-15 16:27:00,159.255,159.29,159.225,159.235,551800000.0
2008-01-15 16:28:00,159.235,159.235,159.175,159.215,1210299997.0
2008-01-15 16:29:00,159.215,159.275,159.215,159.235,590600000.0
2008-01-15 16:30:00,159.235,159.24,159.175,159.185,901399998.0
2008-01-15 16:31:00,159.185,159.225,159.145,159.215,884200000.0
2008-01-15 16:32:00,159.215,159.22,159.155,159.185,771600000.0
2008-01-15 16:33:00,159.185,159.255,159.185,159.24,1334299998.0
2008-01-15 16:34:00,159.24,159.315,159.24,159.295,1488499997.0
2008-01-15 16:35:00,159.3,159.335,159.285,159.325,1040399997.0
2008-01-15 16:36:00,159.315,159.375,159.315,159.34,1033899999.0
2008-01-15 16:37:00,159.34,159.365,159.3,159.315,1067100003.0
2008-01-15 16:38:00,159.31,159.315,159.28,159.285,697449998.0
2008-01-15 16:39:00,159.285,159.385,159.275,159.375,965800000.0
2008-01-15 16:40:00,159.375,159.375,159.31,159.355,953099997.0
2008-01-15 16:41:00,159.355,159.37,159.335,159.345,1215300000.0
2008-01-15 16:42:00,159.345,159.365,159.295,159.295,1145199993.0
2008-01-15 16:43:00,159.295,159.315,159.26,159.275,1001800001.0
2008-01-15 16:44:00,159.275,159.325,159.275,159.32,824400000.0
2008-01-15 16:45:00,159.32,159.355,159.32,159.34,752000000.0
2008-01-15 16:46:00,159.34,159.345,159.295,159.345,718999999.0
2008-01-15 16:47:00,159.345,159.375,159.325,159.37,869099998.0
2008-01-15 16:48:00,159.37,159.385,159.345,159.365,743199999.0
2008-01-15 16:49:00,159.365,159.365,159.305,159.33,729999998.0
2008-01-15 16:50:00,159.33,159.35,159.3,159.31,889899996.0
2008-01-15 16:51:00,159.31,159.39,159.305,159.365,1038399991.0
2008-01-15 16:52:00,159.365,159.385,159.35,159.375,835200000.0
2008-01-15 16:53:00,159.38,159.39,159.345,159.345,882600000.0
2008-01-15 16:54:00,159.345,159.365,159.33,159.36,851199999.0
2008-01-15 16:55:00,159.36,159.37,159.33,159.36,971499995.0
2008-01-15 16:56:00,159.36,159.385,159.34,159.34,408800000.0
2008-01-15 16:57:00,159.34,159.34,159.28,159.28,665200000.0
2008-01-15 16:58:00,159.285,159.285,159.205,159.225,819999999.0
2008-01-15 16:59:00,159.225,159.325,159.22,159.325,682700000.0
2008-01-15 17:00:00,159.33,159.42,159.31,159.385,715700000.0
2008-01-15 17:01:00,159.38,159.395,159.335,159.335,669700001.0
2008-01-15 17:02:00,159.325,159.36,159.265,159.29,495400000.0
2008-01-15 17:03:00,159.275,159.295,159.255,159.275,822700000.0
2008-01-15 17:04:00,159.27,159.275,159.245,159.26,527400000.0
2008-01-15 17:05:00,159.26,159.275,159.22,159.255,1155100002.0
2008-01-15 17:06:00,159.255,159.265,159.215,159.225,945849996.0
2008-01-15 17:07:00,159.22,159.28,159.21,159.24,741900000.0
2008-01-15 17:08:00,159.24,159.255,159.195,159.255,686300000.0
2008-01-15 17:09:00,159.26,159.27,159.19,159.215,1085199999.0
2008-01-15 17:10:00,159.215,159.235,159.205,159.225,636000000.0
2008-01-15 17:11:00,159.225,159.225,159.155,159.16,624150000.0
2008-01-15 17:12:00,159.165,159.17,159.14,159.14,820200000.0
2008-01-15 17:13:00,159.145,159.155,159.105,159.125,1140400000.0
2008-01-15 17:14:00,159.12,159.125,159.05,159.08,994399990.0
2008-01-15 17:15:00,159.085,159.085,159.055,159.07,1035100000.0
2008-01-15 17:16:00,159.065,159.07,159.005,159.035,953000000.0
2008-01-15 17:17:00,159.035,159.075,159.035,159.045,959599997.0
2008-01-15 17:18:00,159.05,159.055,159.01,159.02,662000001.0
2008-01-15 17:19:00,159.025,159.045,158.995,159.045,1088600002.0
2008-01-15 17:20:00,159.045,159.065,159.025,159.055,887000000.0
2008-01-15 17:21:00,159.055,159.06,159.03,159.055,706600000.0
2008-01-15 17:22:00,159.055,159.055,158.97,159.0,996800000.0
2008-01-15 17:23:00,159.005,159.065,158.955,158.955,850949997.0
2008-01-15 17:24:00,158.955,158.965,158.905,158.945,1675305002.0
2008-01-15 17:25:00,158.945,158.98,158.935,158.98,615200001.0
2008-01-15 17:26:00,158.98,158.99,158.94,158.95,656300000.0
2008-01-15 17:27:00,158.95,158.975,158.945,158.97,1669400004.0
2008-01-15 17:28:00,158.975,158.99,158.95,158.965,1048699996.0
2008-01-15 17:29:00,158.96,158.975,158.915,158.97,1065499998.0
2008-01-15 17:30:00,158.96,158.96,158.845,158.855,855800000.0
2008-01-15 17:31:00,158.855,158.93,158.855,158.92,521200000.0
2008-01-15 17:32:00,158.92,158.945,158.9,158.925,218400000.0
2008-01-15 17:33:00,158.935,158.94,158.885,158.92,917199999.0
2008-01-15 17:34:00,158.92,158.94,158.905,158.905,665200000.0
2008-01-15 17:35:00,158.895,158.925,158.885,158.89,396900000.0
2008-01-15 17:36:00,158.895,158.915,158.85,158.86,1322800003.0
2008-01-15 17:37:00,158.86,158.915,158.855,158.865,516000000.0
2008-01-15 17:38:00,158.865,158.935,158.855,158.92,1032499998.0
2008-01-15 17:39:00,158.915,158.915,158.875,158.875,1388899997.0
2008-01-15 17:40:00,158.875,158.895,158.825,158.84,1642599996.0
2008-01-15 17:41:00,158.84,158.855,158.765,158.775,1808499996.0
2008-01-15 17:42:00,158.775,158.795,158.725,158.735,1528599998.0
2008-01-15 17:43:00,158.735,158.77,158.715,158.735,921800005.0
2008-01-15 17:44:00,158.73,158.775,158.725,158.755,745300001.0
2008-01-15 17:45:00,158.75,158.825,158.75,158.79,1241299998.0
2008-01-15 17:46:00,158.795,158.795,158.76,158.77,654800000.0
2008-01-15 17:47:00,158.77,158.8,158.75,158.75,320900000.0
2008-01-15 17:48:00,158.75,158.765,158.68,158.685,613000000.0
2008-01-15 17:49:00,158.68,158.685,158.55,158.58,633500000.0
2008-01-15 17:50:00,158.575,158.625,158.545,158.61,534000000.0
2008-01-15 17:51:00,158.61,158.63,158.57,158.605,1216600000.0
2008-01-15 17:52:00,158.605,158.7,158.605,158.695,1396200000.0
2008-01-15 17:53:00,158.695,158.79,158.68,158.79,890800002.0
2008-01-15 17:54:00,158.79,158.835,158.71,158.72,969399998.0
2008-01-15 17:55:00,158.72,158.765,158.715,158.735,1004699999.0
2008-01-15 17:56:00,158.725,158.765,158.715,158.765,578800000.0
2008-01-15 17:57:00,158.765,158.785,158.72,158.725,900199999.0
2008-01-15 17:58:00,158.725,158.75,158.655,158.685,573300000.0
2008-01-15 17:59:00,158.68,158.69,158.63,158.655,612099999.0
2008-01-15 18:00:00,158.655,158.675,158.62,158.675,1163899989.0
2008-01-15 18:01:00,158.675,158.705,158.665,158.665,992800001.0
2008-01-15 18:02:00,158.665,158.695,158.625,158.625,2035600003.0
2008-01-15 18:03:00,158.625,158.635,158.575,158.635,1577300003.0
2008-01-15 18:04:00,158.635,158.665,158.625,158.655,1281200000.0
2008-01-15 18:05:00,158.655,158.72,158.655,158.7,804000000.0
2008-01-15 18:06:00,158.705,158.755,158.7,158.745,637199998.0
2008-01-15 18:07:00,158.74,158.755,158.73,158.755,921299999.0
2008-01-15 18:08:00,158.755,158.78,158.735,158.745,1461299995.0
2008-01-15 18:09:00,158.74,158.785,158.74,158.775,1244699995.0
2008-01-15 18:10:00,158.775,158.785,158.745,158.755,1538649999.0
2008-01-15 18:11:00,158.76,158.815,158.75,158.785,1127400004.0
2008-01-15 18:12:00,158.795,158.875,158.795,158.875,1248000004.0
2008-01-15 18:13:00,158.875,158.885,158.85,158.85,1140499999.0
2008-01-15 18:14:00,158.855,158.855,158.83,158.845,1115799996.0
2008-01-15 18:15:00,158.845,158.845,158.795,158.825,1298000001.0
2008-01-15 18:16:00,158.825,158.845,158.8,158.835,1489299998.0
2008-01-15 18:17:00,158.835,158.835,158.8,158.815,834500003.0
2008-01-15 18:18:00,158.815,158.825,158.81,158.825,370100000.0
2008-01-15 18:19:00,158.825,158.835,158.775,158.785,597500000.0
2008-01-15 18:20:00,158.785,158.815,158.775,158.795,971399999.0
2008-01-15 18:21:00,158.795,158.82,158.785,158.815,953399999.0
2008-01-15 18:22:00,158.815,158.825,158.795,158.81,806400000.0
2008-01-15 18:23:00,158.81,158.865,158.805,158.845,600300000.0
2008-01-15 18:24:00,158.85,158.88,158.825,158.835,1064800001.0
2008-01-15 18:25:00,158.835,158.885,158.795,158.815,862899999.0
2008-01-15 18:26:00,158.815,158.83,158.725,158.775,1033499999.0
2008-01-15 18:27:00,158.775,158.805,158.705,158.705,1038900000.0
2008-01-15 18:28:00,158.705,158.755,158.655,158.725,507900000.0
2008-01-15 18:29:00,158.725,158.895,158.715,158.88,788100001.0
2008-01-15 18:30:00,158.885,158.9,158.775,158.775,931800000.0
2008-01-15 18:31:00,158.765,158.765,158.68,158.695,1305199997.0
2008-01-15 18:32:00,158.695,158.79,158.695,158.765,1034400000.0
2008-01-15 18:33:00,158.765,158.765,158.705,158.705,1256049996.0
2008-01-15 18:34:00,158.705,158.77,158.69,158.77,1515599997.0
2008-01-15 18:35:00,158.77,158.77,158.695,158.695,1261500003.0
2008-01-15 18:36:00,158.7,158.785,158.7,158.755,955600002.0
2008-01-15 18:37:00,158.76,158.785,158.74,158.77,1683400000.0
2008-01-15 18:38:00,158.77,158.785,158.75,158.78,857000002.0
2008-01-15 18:39:00,158.775,158.775,158.73,158.735,2000299995.0
2008-01-15 18:40:00,158.735,158.755,158.705,158.745,1903600000.0
2008-01-15 18:41:00,158.745,158.86,158.735,158.775,1784000008.0
2008-01-15 18:42:00,158.775,158.775,158.715,158.745,1779300002.0
2008-01-15 18:43:00,158.745,158.805,158.735,158.765,1683999996.0
2008-01-15 18:44:00,158.775,158.785,158.755,158.77,1404299994.0
2008-01-15 18:45:00,158.77,158.77,158.725,158.745,1769700000.0
2008-01-15 18:46:00,158.745,158.8,158.71,158.78,1793699993.0
2008-01-15 18:47:00,158.775,158.775,158.72,158.775,1959099984.0
2008-01-15 18:48:00,158.78,158.84,158.775,158.835,2079999957.0
2008-01-15 18:49:00,158.835,158.85,158.79,158.805,1282300004.0
2008-01-15 18:50:00,158.8,158.87,158.785,158.87,1065799998.0
2008-01-15 18:51:00,158.865,158.87,158.82,158.84,1521600005.0
2008-01-15 18:52:00,158.83,158.88,158.83,158.87,1949800000.0
2008-01-15 18:53:00,158.88,158.88,158.86,158.86,1949800000.0
2008-01-15 18:54:00,158.85,158.895,158.84,158.89,1949800000.0
2008-01-15 18:55:00,158.895,158.905,158.86,158.86,1683900004.0
2008-01-15 18:56:00,158.865,158.885,158.815,158.82,1200300000.0
2008-01-15 18:57:00,158.82,158.92,158.805,158.92,1069199999.0
2008-01-15 18:58:00,158.92,158.98,158.915,158.925,1079900001.0
2008-01-15 18:59:00,158.925,158.935,158.89,158.905,1455300000.0
2008-01-15 19:00:00,158.91,158.94,158.89,158.915,1577800000.0
2008-01-15 19:01:00,158.94,158.96,158.94,158.96,1597999994.0
2008-01-15 19:02:00,158.96,159.005,158.955,158.975,1597999994.0
2008-01-15 19:03:00,158.97,159.15,158.97,159.145,1169100000.0
2008-01-15 19:04:00,159.145,159.175,159.065,159.075,1282699996.0
2008-01-15 19:05:00,159.075,159.075,159.025,159.035,1409799997.0
2008-01-15 19:06:00,159.035,159.045,158.995,159.04,1526300000.0
2008-01-15 19:07:00,159.045,159.05,159.005,159.035,1058100002.0
2008-01-15 19:08:00,159.035,159.08,159.005,159.04,877100000.0
2008-01-15 19:09:00,159.04,159.085,159.035,159.065,1296399998.0
2008-01-15 19:10:00,159.065,159.095,159.05,159.09,1591900001.0
2008-01-15 19:11:00,159.09,159.16,159.07,159.16,1990800002.0
2008-01-15 19:12:00,159.155,159.185,159.09,159.095,1930800003.0
2008-01-15 19:13:00,159.095,159.115,159.065,159.07,1428400001.0
2008-01-15 19:14:00,159.07,159.095,159.06,159.075,1720200006.0
2008-01-15 19:15:00,159.075,159.16,159.055,159.16,649700000.0
2008-01-15 19:16:00,159.16,159.17,159.14,159.145,318000000.0
2008-01-15 19:17:00,159.145,159.15,159.11,159.11,407900000.0
2008-01-15 19:18:00,159.105,159.12,159.085,159.085,1778400015.0
2008-01-15 19:19:00,159.085,159.09,159.035,159.075,1561099991.0
2008-01-15 19:20:00,159.05,159.05,159.01,159.01,1701499963.0
2008-01-15 19:21:00,159.0,159.0,158.92,158.92,1701499963.0
2008-01-15 19:22:00,159.035,159.095,159.035,159.08,1701499963.0
2008-01-15 19:23:00,159.07,159.08,159.035,159.075,1156699993.0
2008-01-15 19:24:00,159.075,159.115,159.065,159.07,1641799999.0
2008-01-15 19:25:00,159.065,159.07,159.015,159.06,2073400002.0
2008-01-15 19:26:00,159.06,159.09,159.045,159.09,942399999.0
2008-01-15 19:27:00,159.085,159.1,159.075,159.075,1810899994.0
2008-01-15 19:28:00,159.075,159.1,159.045,159.045,1102500015.0
2008-01-15 19:29:00,159.05,159.07,159.045,159.045,838400000.0
2008-01-15 19:30:00,159.045,159.055,159.04,159.045,2097800019.0
2008-01-15 19:31:00,159.05,159.05,159.005,159.005,1480099985.0
2008-01-15 19:32:00,158.92,158.93,158.92,158.93,1958684706.0
2008-01-15 19:33:00,158.92,158.92,158.91,158.91,1958684706.0
2008-01-15 19:34:00,158.9,158.93,158.9,158.9,1958684706.0
2008-01-15 19:35:00,158.91,158.93,158.91,158.91,1958684706.0
2008-01-15 19:36:00,158.895,158.91,158.88,158.905,1958684706.0
2008-01-15 19:37:00,158.905,158.915,158.865,158.865,2145484691.0
2008-01-15 19:38:00,158.92,158.94,158.91,158.94,2110800001.0
2008-01-15 19:39:00,158.855,158.855,158.815,158.825,2110800001.0
2008-01-15 19:40:00,158.93,158.93,158.89,158.91,1165000000.0
2008-01-15 19:41:00,158.92,158.93,158.91,158.91,1165000000.0
2008-01-15 19:42:00,158.89,158.89,158.87,158.87,1165000000.0
2008-01-15 19:43:00,158.895,158.895,158.865,158.87,1165000000.0
2008-01-15 19:44:00,158.87,158.88,158.865,158.88,2132400019.0
2008-01-15 19:45:00,158.88,158.88,158.8,158.8,1649500006.0
2008-01-15 19:46:00,158.815,158.815,158.745,158.755,1106700000.0
2008-01-15 19:47:00,158.755,158.81,158.755,158.79,772900000.0
2008-01-15 19:48:00,158.785,158.82,158.775,158.795,1100200000.0
2008-01-15 19:49:00,158.795,158.835,158.795,158.825,1582600000.0
2008-01-15 19:50:00,158.825,158.83,158.795,158.82,1694099999.0
2008-01-15 19:51:00,158.82,158.835,158.82,158.83,1930299990.0
2008-01-15 19:52:00,158.835,158.885,158.83,158.875,1616200000.0
2008-01-15 19:53:00,158.875,158.885,158.865,158.865,1472500000.0
2008-01-15 19:54:00,158.86,158.9,158.86,158.895,1416799997.0
2008-01-15 19:55:00,158.9,158.905,158.845,158.865,1152600000.0
2008-01-15 19:56:00,158.74,158.78,158.7,158.78,1616200000.0
2008-01-15 19:57:00,158.875,158.915,158.875,158.91,1616200000.0
2008-01-15 19:58:00,158.905,158.905,158.86,158.89,1315599998.0
2008-01-15 19:59:00,158.89,158.965,158.89,158.965,1874200000.0
2008-01-15 20:00:00,158.965,159.015,158.935,158.935,1973099999.0
2008-01-15 20:01:00,158.82,158.84,158.81,158.81,2100900000.0
2008-01-15 20:02:00,158.82,158.84,158.81,158.82,2100900000.0
2008-01-15 20:03:00,158.975,159.005,158.955,158.965,2100900000.0
2008-01-15 20:04:00,158.85,158.86,158.82,158.86,2013600000.0
2008-01-15 20:05:00,158.85,158.88,158.84,158.86,2013600000.0
2008-01-15 20:06:00,158.955,158.985,158.95,158.975,2013600000.0
2008-01-15 20:07:00,158.85,158.9,158.85,158.9,1824399996.0
2008-01-15 20:08:00,158.985,159.035,158.975,159.025,1824399996.0
2008-01-15 20:09:00,159.025,159.075,159.0,159.07,1672999996.0
2008-01-15 20:10:00,159.075,159.08,159.06,159.07,2015900000.0
2008-01-15 20:11:00,159.07,159.115,159.055,159.09,1730500001.0
2008-01-15 20:12:00,158.87,158.92,158.87,158.91,1936100000.0
2008-01-15 20:13:00,159.085,159.105,159.07,159.095,1936100000.0
2008-01-15 20:14:00,159.095,159.115,159.095,159.105,1787400000.0
2008-01-15 20:15:00,159.105,159.105,159.055,159.055,1465600000.0
2008-01-15 20:16:00,159.055,159.055,159.015,159.045,1489600000.0
2008-01-15 20:17:00,159.04,159.065,159.015,159.065,2075300000.0
2008-01-15 20:18:00,159.065,159.095,159.06,159.095,1380300000.0
2008-01-15 20:19:00,159.095,159.105,159.065,159.065,1232200000.0
2008-01-15 20:20:00,159.065,159.065,159.02,159.025,1200500000.0
2008-01-15 20:21:00,159.025,159.025,158.93,158.93,1054800000.0
2008-01-15 20:22:00,158.935,158.955,158.91,158.92,958600000.0
2008-01-15 20:23:00,158.925,158.935,158.905,158.905,1900200000.0
2008-01-15 20:24:00,158.905,158.905,158.87,158.895,1604799993.0
2008-01-15 20:25:00,158.9,158.9,158.88,158.88,1558500000.0
2008-01-15 20:26:00,158.88,158.9,158.88,158.895,1088900000.0
2008-01-15 20:27:00,158.9,158.925,158.89,158.92,508200000.0
2008-01-15 20:28:00,158.925,158.955,158.905,158.935,636900000.0
2008-01-15 20:29:00,158.94,158.95,158.85,158.865,1522600002.0
2008-01-15 20:30:00,158.82,158.82,158.78,158.81,1950100002.0
2008-01-15 20:31:00,158.93,158.965,158.92,158.935,1950100002.0
2008-01-15 20:32:00,158.8,158.83,158.8,158.82,2053999997.0
2008-01-15 20:33:00,158.81,158.83,158.8,158.83,2053999997.0
2008-01-15 20:34:00,158.82,158.83,158.8,158.81,2053999997.0
2008-01-15 20:35:00,158.8,158.82,158.74,158.76,2053999997.0
2008-01-15 20:36:00,158.77,158.8,158.77,158.77,2053999997.0
2008-01-15 20:37:00,158.78,158.81,158.77,158.81,2053999997.0
2008-01-15 20:38:00,158.8,158.82,158.8,158.82,2053999997.0
2008-01-15 20:39:00,158.945,158.955,158.925,158.935,2053999997.0
2008-01-15 20:40:00,158.85,158.95,158.84,158.91,1276100000.0
2008-01-15 20:41:00,158.89,158.95,158.87,158.91,1276100000.0
2008-01-15 20:42:00,158.92,158.93,158.9,158.9,1276100000.0
2008-01-15 20:43:00,158.89,158.92,158.87,158.9,1276100000.0
2008-01-15 20:44:00,158.89,158.91,158.89,158.9,1276100000.0
2008-01-15 20:45:00,158.91,158.96,158.9,158.95,1276100000.0
2008-01-15 20:46:00,158.805,158.815,158.795,158.805,1276100000.0
2008-01-15 20:47:00,158.805,158.81,158.78,158.785,1014700000.0
2008-01-15 20:48:00,158.785,158.865,158.77,158.865,2141700001.0
2008-01-15 20:49:00,158.89,158.93,158.89,158.9,1940899991.0
2008-01-15 20:50:00,158.85,158.855,158.81,158.815,1940899991.0
2008-01-15 20:51:00,158.93,158.94,158.91,158.91,1653499995.0
2008-01-15 20:52:00,158.805,158.805,158.77,158.785,1653499995.0
2008-01-15 20:53:00,158.785,158.82,158.77,158.77,813499999.0
2008-01-15 20:54:00,158.77,158.775,158.75,158.75,1031900000.0
2008-01-15 20:55:00,158.75,158.765,158.73,158.745,1794599999.0
2008-01-15 20:56:00,158.74,158.785,158.7,158.785,1675600000.0
2008-01-15 20:57:00,158.785,158.79,158.73,158.78,1681600003.0
2008-01-15 20:58:00,158.78,158.845,158.78,158.845,1050100000.0
2008-01-15 20:59:00,158.855,158.875,158.835,158.855,1387000000.0
2008-01-15 21:00:00,158.85,158.89,158.82,158.845,945400000.0
2008-01-15 21:01:00,158.845,158.845,158.82,158.83,1814699988.0
2008-01-15 21:02:00,158.71,158.75,158.71,158.75,1540399999.0
2008-01-15 21:03:00,158.82,158.87,158.815,158.87,1540399999.0
2008-01-15 21:04:00,158.865,158.87,158.83,158.86,907800000.0
2008-01-15 21:05:00,158.865,158.885,158.84,158.875,2036779990.0
2008-01-15 21:06:00,158.875,158.905,158.865,158.87,826700000.0
2008-01-15 21:07:00,158.87,158.91,158.85,158.91,1295899999.0
2008-01-15 21:08:00,158.915,158.92,158.825,158.845,906300002.0
2008-01-15 21:09:00,158.84,158.885,158.84,158.88,1232000200.0
2008-01-15 21:10:00,158.885,158.92,158.87,158.905,710900000.0
2008-01-15 21:11:00,158.905,158.91,158.88,158.89,1027600000.0
2008-01-15 21:12:00,158.89,158.935,158.88,158.92,1013400000.0
2008-01-15 21:13:00,158.915,158.925,158.885,158.9,963700000.0
2008-01-15 21:14:00,158.9,158.92,158.89,158.905,1698600000.0
2008-01-15 21:15:00,158.905,158.935,158.895,158.93,2049800000.0
2008-01-15 21:16:00,158.935,158.94,158.905,158.905,1475600001.0
2008-01-15 21:17:00,158.91,158.915,158.815,158.825,1398700000.0
2008-01-15 21:18:00,158.825,158.845,158.795,158.845,1731299998.0
2008-01-15 21:19:00,158.84,158.865,158.83,158.855,1960400000.0
2008-01-15 21:20:00,158.855,158.855,158.805,158.805,1942400000.0
2008-01-15 21:21:00,158.41,158.46,158.41,158.44,1177300000.0
2008-01-15 21:22:00,158.43,158.45,158.41,158.44,1177300000.0
2008-01-15 21:23:00,158.805,158.815,158.775,158.815,1177300000.0
2008-01-15 21:24:00,158.815,158.83,158.795,158.8,988100000.0
2008-01-15 21:25:00,158.8,158.82,158.795,158.815,1269200000.0
2008-01-15 21:26:00,158.82,158.83,158.8,158.825,1275299996.0
2008-01-15 21:27:00,158.825,158.835,158.815,158.825,809800000.0
2008-01-15 21:28:00,158.825,158.85,158.79,158.79,1588700000.0
2008-01-15 21:29:00,158.795,158.845,158.77,158.815,1608600003.0
2008-01-15 21:30:00,158.825,158.825,158.795,158.815,1661800000.0
2008-01-15 21:31:00,158.63,158.63,158.6,158.62,2142800000.0
2008-01-15 21:32:00,158.82,158.84,158.81,158.815,2142800000.0
2008-01-15 21:33:00,158.81,158.84,158.81,158.835,967800000.0
2008-01-15 21:34:00,158.63,158.65,158.63,158.64,1600500002.0
2008-01-15 21:35:00,158.815,158.825,158.755,158.77,1600500002.0
2008-01-15 21:36:00,158.77,158.81,158.77,158.78,1223100000.0
2008-01-15 21:37:00,158.775,158.83,158.775,158.815,1826600000.0
2008-01-15 21:38:00,158.815,158.835,158.805,158.83,1291200000.0
2008-01-15 21:39:00,158.83,158.86,158.825,158.855,889600000.0
2008-01-15 21:40:00,158.855,158.96,158.855,158.925,651200000.0
2008-01-15 21:41:00,158.925,158.955,158.885,158.92,1814300000.0
2008-01-15 21:42:00,158.58,158.61,158.54,158.59,1564000011.0
2008-01-15 21:43:00,158.6,158.61,158.57,158.59,1564000011.0
2008-01-15 21:44:00,158.905,158.915,158.895,158.91,1564000011.0
2008-01-15 21:45:00,158.915,158.97,158.895,158.955,1228599980.0
2008-01-15 21:46:00,158.955,158.96,158.915,158.955,1500100000.0
2008-01-15 21:47:00,158.955,158.965,158.945,158.955,1815400000.0
2008-01-15 21:48:00,158.955,158.955,158.89,158.895,1204900000.0
2008-01-15 21:49:00,158.9,158.935,158.895,158.915,1136100000.0
2008-01-15 21:50:00,158.91,158.95,158.905,158.945,1519000000.0
2008-01-15 21:51:00,158.94,158.95,158.915,158.92,1111700000.0
2008-01-15 21:52:00,158.915,158.935,158.9,158.905,1303499999.0
2008-01-15 21:53:00,158.905,158.935,158.895,158.925,493400000.0
2008-01-15 21:54:00,158.925,158.95,158.905,158.94,683200000.0
2008-01-15 21:55:00,158.935,158.965,158.895,158.895,1177300000.0
2008-01-15 21:56:00,158.895,158.905,158.84,158.84,1061200001.0
2008-01-15 21:57:00,158.845,158.9,158.84,158.845,915400000.0
2008-01-15 21:58:00,158.845,158.85,158.8,158.805,599100000.0
2008-01-15 21:59:00,158.805,158.85,158.795,158.81,468300000.0
2008-01-15 22:00:00,158.81,158.85,158.8,158.845,616300000.0
2008-01-15 22:01:00,158.845,158.85,158.765,158.765,905200000.0
2008-01-15 22:02:00,158.765,158.765,158.715,158.765,1303600000.0
2008-01-15 22:03:00,158.765,158.765,158.705,158.735,1334999998.0
2008-01-15 22:04:00,158.735,158.735,158.685,158.725,1648400000.0
2008-01-15 22:05:00,158.73,158.73,158.68,158.7,622900000.0
2008-01-15 22:06:00,158.7,158.725,158.695,158.715,1666499994.0
2008-01-15 22:07:00,158.27,158.28,158.24,158.24,1978199986.0
2008-01-15 22:08:00,158.735,158.755,158.72,158.72,1978199986.0
2008-01-15 22:09:00,158.21,158.25,158.2,158.24,1808699999.0
2008-01-15 22:10:00,158.23,158.24,158.16,158.21,1808699999.0
2008-01-15 22:11:00,158.22,158.26,158.22,158.26,1808699999.0
2008-01-15 22:12:00,158.655,158.715,158.635,158.635,1808699999.0
2008-01-15 22:13:00,158.635,158.635,158.535,158.585,1150099998.0
2008-01-15 22:14:00,158.585,158.585,158.495,158.495,709700000.0
2008-01-15 22:15:00,158.495,158.495,158.42,158.45,1257700000.0
2008-01-15 22:16:00,158.445,158.455,158.415,158.435,1422299996.0
2008-01-15 22:17:00,158.435,158.445,158.385,158.385,1615300002.0
2008-01-15 22:18:00,158.385,158.385,158.32,158.345,2126899999.0
2008-01-15 22:19:00,158.345,158.405,158.315,158.405,1659400000.0
2008-01-15 22:20:00,158.385,158.415,158.33,158.415,1350300000.0
2008-01-15 22:21:00,158.415,158.475,158.41,158.45,1406000004.0
2008-01-15 22:22:00,158.45,158.46,158.425,158.455,554300000.0
2008-01-15 22:23:00,158.455,158.455,158.43,158.455,759100000.0
2008-01-15 22:24:00,158.46,158.49,158.455,158.48,523500000.0
2008-01-15 22:25:00,158.48,158.53,158.47,158.525,612400000.0
2008-01-15 22:26:00,158.525,158.605,158.515,158.605,696200000.0
2008-01-15 22:27:00,158.605,158.635,158.57,158.63,404000000.0
2008-01-15 22:28:00,158.63,158.72,158.605,158.705,925300000.0
2008-01-15 22:29:00,158.7,158.715,158.65,158.655,386100000.0
2008-01-15 22:30:00,158.655,158.655,158.63,158.635,774400000.0
2008-01-15 22:31:00,158.635,158.645,158.615,158.62,937700000.0
2008-01-15 22:32:00,158.01,158.01,158.0,158.0,1656800000.0
2008-01-15 22:33:00,158.615,158.64,158.61,158.625,1656800000.0
2008-01-15 22:34:00,158.01,158.02,158.0,158.0,1310299995.0
2008-01-15 22:35:00,158.01,158.01,158.0,158.0,1310299995.0
2008-01-15 22:36:00,158.02,158.03,158.02,158.03,1310299995.0
2008-01-15 22:37:00,158.715,158.755,158.71,158.71,1310299995.0
2008-01-15 22:38:00,158.71,158.735,158.7,158.715,899600000.0
2008-01-15 22:39:00,158.715,158.725,158.665,158.665,1722400000.0
2008-01-15 22:40:00,158.665,158.665,158.54,158.54,746300000.0
2008-01-15 22:41:00,158.54,158.605,158.535,158.605,760000000.0
2008-01-15 22:42:00,158.605,158.615,158.55,158.61,668600000.0
2008-01-15 22:43:00,158.61,158.62,158.59,158.605,589400000.0
2008-01-15 22:44:00,158.605,158.605,158.55,158.59,559800000.0
2008-01-15 22:45:00,158.57,158.58,158.5,158.505,464000000.0
2008-01-15 22:46:00,158.51,158.51,158.45,158.475,492300000.0
2008-01-15 22:47:00,158.475,158.495,158.44,158.495,1216700000.0
2008-01-15 22:48:00,158.495,158.525,158.485,158.505,1025900000.0
2008-01-15 22:49:00,158.515,158.535,158.5,158.53,758200000.0
2008-01-15 22:50:00,158.04,158.05,158.01,158.03,745000000.0
2008-01-15 22:51:00,158.505,158.525,158.505,158.51,745000000.0
2008-01-15 22:52:00,158.51,158.525,158.485,158.495,687400000.0
2008-01-15 22:53:00,158.505,158.515,158.495,158.505,461000000.0
2008-01-15 22:54:00,158.505,158.515,158.485,158.495,1919500000.0
2008-01-15 22:55:00,158.495,158.495,158.46,158.46,1900600000.0
2008-01-15 22:56:00,158.465,158.465,158.435,158.445,1195000002.0
2008-01-15 22:57:00,158.44,158.445,158.405,158.405,2026799994.0
2008-01-15 22:58:00,158.07,158.11,158.05,158.05,601300000.0
2008-01-15 22:59:00,158.07,158.09,158.05,158.06,601300000.0
2008-01-15 23:00:00,158.385,158.415,158.365,158.395,601300000.0
2008-01-15 23:01:00,158.395,158.395,158.385,158.385,342100000.0
2008-01-15 23:02:00,158.385,158.395,158.375,158.385,292500000.0
2008-01-15 23:03:00,158.385,158.385,158.275,158.3,343300000.0
2008-01-15 23:04:00,158.3,158.345,158.28,158.31,262900000.0
2008-01-15 23:05:00,158.32,158.345,158.295,158.315,1608500001.0
2008-01-15 23:06:00,158.315,158.325,158.25,158.275,1354599998.0
2008-01-15 23:07:00,158.275,158.28,158.24,158.245,2076999997.0
2008-01-15 23:08:00,157.97,157.98,157.96,157.98,1802200007.0
2008-01-15 23:09:00,158.215,158.255,158.205,158.24,1802200007.0
2008-01-15 23:10:00,158.245,158.245,158.16,158.215,1940100000.0
2008-01-15 23:11:00,158.215,158.28,158.215,158.27,1888100000.0
2008-01-15 23:12:00,158.27,158.315,158.255,158.315,1996799992.0
2008-01-15 23:13:00,158.315,158.38,158.29,158.375,1426300000.0
2008-01-15 23:14:00,158.375,158.38,158.35,158.365,878299994.0
2008-01-15 23:15:00,158.365,158.39,158.325,158.375,1173899990.0
2008-01-15 23:16:00,158.37,158.38,158.3,158.315,981600000.0
2008-01-15 23:17:00,158.315,158.335,158.255,158.265,825999998.0
2008-01-15 23:18:00,158.265,158.3,158.24,158.245,1371400000.0
2008-01-15 23:19:00,158.245,158.25,158.19,158.195,982200000.0
2008-01-15 23:20:00,158.19,158.205,158.125,158.125,812100000.0
2008-01-15 23:21:00,158.13,158.13,158.005,158.015,1115800000.0
2008-01-15 23:22:00,158.015,158.015,157.995,158.005,1235100000.0
2008-01-15 23:23:00,158.005,158.025,158.005,158.025,987000000.0
2008-01-15 23:24:00,158.025,158.035,158.015,158.025,1448000000.0
2008-01-15 23:25:00,158.02,158.035,158.01,158.015,1423899999.0
2008-01-15 23:26:00,158.015,158.035,158.015,158.03,1594200000.0
2008-01-15 23:27:00,158.03,158.085,158.025,158.075,1433800000.0
2008-01-15 23:28:00,158.075,158.1,158.05,158.055,1078200000.0
2008-01-15 23:29:00,158.055,158.085,158.035,158.085,1088800000.0
2008-01-15 23:30:00,158.08,158.095,158.045,158.045,832900000.0
2008-01-15 23:31:00,158.045,158.045,158.005,158.005,1808600000.0
2008-01-15 23:32:00,157.9,157.91,157.89,157.9,1679700000.0
2008-01-15 23:33:00,158.005,158.035,157.995,158.025,1679700000.0
2008-01-15 23:34:00,158.02,158.025,158.005,158.01,1173100000.0
2008-01-15 23:35:00,158.01,158.015,157.995,158.005,1187699982.0
2008-01-15 23:36:00,158.015,158.035,158.01,158.035,837200000.0
2008-01-15 23:37:00,158.035,158.04,158.03,158.04,1065900000.0
2008-01-15 23:38:00,158.04,158.05,158.035,158.045,486100000.0
2008-01-15 23:39:00,158.04,158.055,158.035,158.05,1266799999.0
2008-01-15 23:40:00,158.05,158.055,158.04,158.045,1956499963.0
2008-01-15 23:41:00,158.045,158.065,158.045,158.065,1833800000.0
2008-01-15 23:42:00,157.88,157.9,157.88,157.89,1439000000.0
2008-01-15 23:43:00,157.91,157.95,157.91,157.95,1439000000.0
2008-01-15 23:44:00,158.04,158.055,158.025,158.045,1439000000.0
2008-01-15 23:45:00,158.045,158.06,158.035,158.035,570600000.0
2008-01-15 23:46:00,157.95,157.95,157.95,157.95,1010800008.0
2008-01-15 23:47:00,158.045,158.055,158.03,158.03,1010800008.0
2008-01-15 23:48:00,158.03,158.05,158.025,158.045,1925199999.0
2008-01-15 23:49:00,158.045,158.065,158.045,158.055,683100000.0
2008-01-15 23:50:00,158.05,158.055,158.02,158.035,1453399993.0
2008-01-15 23:51:00,158.035,158.035,158.005,158.025,1189399979.0
2008-01-15 23:52:00,158.03,158.03,158.03,158.03,1515400000.0
2008-01-15 23:53:00,158.02,158.02,158.02,158.02,1515400000.0
2008-01-15 23:54:00,158.045,158.055,158.045,158.045,1515400000.0
2008-01-15 23:55:00,158.045,158.08,158.045,158.07,2082199996.0
2008-01-15 23:56:00,158.02,158.03,158.02,158.02,1837500000.0
2008-01-15 23:57:00,158.05,158.05,158.04,158.04,1837500000.0
2008-01-15 23:58:00,158.05,158.05,158.01,158.01,1837500000.0
2008-01-15 23:59:00,158.02,158.02,158.0,158.01,1837500000.0
2008-01-16 00:00:00,158.02,158.04,158.0,158.03,1837500000.0
2008-01-16 00:01:00,158.05,158.05,158.01,158.01,1837500000.0
2008-01-16 00:02:00,158.01,158.03,157.98,157.98,2083199986.0
2008-01-16 00:03:00,158.07,158.07,158.04,158.05,1859999998.0
2008-01-16 00:04:00,158.015,158.03,157.99,158.0,1859999998.0
2008-01-16 00:05:00,158.06,158.06,158.03,158.03,1970400000.0
2008-01-16 00:06:00,158.0,158.0,157.96,157.96,1970400000.0
2008-01-16 00:07:00,157.96,157.99,157.93,157.96,1503200000.0
2008-01-16 00:08:00,158.07,158.08,158.06,158.07,1899799994.0
2008-01-16 00:09:00,158.06,158.06,158.05,158.05,1899799994.0
2008-01-16 00:10:00,158.06,158.06,158.04,158.04,1899799994.0
2008-01-16 00:11:00,157.95,158.02,157.95,157.95,1899799994.0
2008-01-16 00:12:00,157.95,157.96,157.91,157.92,1331100000.0
2008-01-16 00:13:00,157.92,157.98,157.9,157.91,2084800000.0
2008-01-16 00:14:00,157.91,157.92,157.91,157.91,1614500000.0
2008-01-16 00:15:00,157.96,157.96,157.88,157.88,1516400000.0
2008-01-16 00:16:00,157.87,157.9,157.79,157.82,1516400000.0
2008-01-16 00:17:00,157.81,157.82,157.81,157.81,1516400000.0
2008-01-16 00:18:00,157.82,157.82,157.82,157.82,1516400000.0
2008-01-16 00:19:00,157.84,157.84,157.79,157.8,1516400000.0
2008-01-16 00:20:00,157.81,157.81,157.8,157.81,1516400000.0
2008-01-16 00:21:00,157.79,157.79,157.77,157.77,1516400000.0
2008-01-16 00:22:00,157.96,157.97,157.95,157.95,1516400000.0
2008-01-16 00:23:00,157.78,157.8,157.7,157.7,1354200000.0
2008-01-16 00:24:00,157.97,157.98,157.95,157.96,1354200000.0
2008-01-16 00:25:00,157.96,157.98,157.92,157.95,1716499999.0
2008-01-16 00:26:00,157.95,157.96,157.92,157.95,2063600009.0
2008-01-16 00:27:00,157.94,157.98,157.94,157.98,1956499996.0
2008-01-16 00:28:00,157.75,157.78,157.73,157.73,1461700000.0
2008-01-16 00:29:00,157.95,157.96,157.92,157.92,1461700000.0
2008-01-16 00:30:00,157.92,157.92,157.865,157.88,1836400005.0
2008-01-16 00:31:00,157.88,157.92,157.87,157.92,1973500000.0
2008-01-16 00:32:00,157.92,157.92,157.9,157.91,1187800000.0
2008-01-16 00:33:00,157.91,157.92,157.9,157.91,1620200000.0
2008-01-16 00:34:00,157.91,157.92,157.89,157.9,1851200000.0
2008-01-16 00:35:00,157.9,157.92,157.89,157.91,1946300000.0
2008-01-16 00:36:00,157.91,157.93,157.91,157.93,1238500000.0
2008-01-16 00:37:00,157.93,157.95,157.915,157.92,1322500001.0
2008-01-16 00:38:00,157.93,157.94,157.91,157.93,1415799991.0
2008-01-16 00:39:00,157.93,157.93,157.9,157.92,573400000.0
2008-01-16 00:40:00,157.92,157.92,157.9,157.9,286000000.0
2008-01-16 00:41:00,157.9,157.9,157.88,157.9,1120600000.0
2008-01-16 00:42:00,157.9,157.91,157.885,157.9,1184000000.0
2008-01-16 00:43:00,157.9,157.97,157.9,157.97,1607500000.0
2008-01-16 00:44:00,157.97,157.97,157.94,157.96,1167100000.0
2008-01-16 00:45:00,157.96,157.98,157.96,157.97,1091600000.0
2008-01-16 00:46:00,157.97,157.97,157.95,157.96,1238600000.0
2008-01-16 00:47:00,157.96,157.97,157.96,157.96,1267400000.0
2008-01-16 00:48:00,157.94,157.94,157.88,157.88,1787100000.0
2008-01-16 00:49:00,157.97,157.98,157.96,157.97,1787100000.0
2008-01-16 00:50:00,157.97,158.02,157.97,158.015,1428300002.0
2008-01-16 00:51:00,157.89,157.94,157.88,157.93,1569800000.0
2008-01-16 00:52:00,157.94,157.94,157.84,157.85,1569800000.0
2008-01-16 00:53:00,157.86,157.87,157.86,157.87,1569800000.0
2008-01-16 00:54:00,158.015,158.03,158.01,158.03,1569800000.0
2008-01-16 00:55:00,157.88,157.92,157.87,157.9,2042000000.0
2008-01-16 00:56:00,158.04,158.045,158.03,158.035,2042000000.0
2008-01-16 00:57:00,158.045,158.055,158.03,158.055,290900000.0
2008-01-16 00:58:00,158.055,158.065,158.0,158.0,1332300000.0
2008-01-16 00:59:00,157.99,158.02,157.99,158.01,1143900000.0
2008-01-16 01:00:00,158.01,158.055,157.995,158.045,1143900000.0
2008-01-16 01:01:00,157.99,158.16,157.99,158.14,672900000.0
2008-01-16 01:02:00,158.075,158.08,158.05,158.055,672900000.0
2008-01-16 01:03:00,158.055,158.1,158.045,158.045,515000000.0
2008-01-16 01:04:00,158.21,158.23,158.21,158.23,1831000000.0
2008-01-16 01:05:00,158.04,158.055,158.04,158.04,1831000000.0
2008-01-16 01:06:00,158.04,158.075,158.035,158.07,1341300000.0
2008-01-16 01:07:00,158.19,158.2,158.02,158.02,1966800001.0
2008-01-16 01:08:00,158.04,158.04,157.97,157.99,1966800001.0
2008-01-16 01:09:00,158.085,158.09,158.06,158.065,1966800001.0
2008-01-16 01:10:00,158.065,158.08,158.055,158.06,1579800000.0
2008-01-16 01:11:00,158.06,158.075,158.0,158.015,1289300002.0
2008-01-16 01:12:00,158.015,158.02,157.965,157.975,1020300000.0
2008-01-16 01:13:00,157.975,158.0,157.97,157.97,800100000.0
2008-01-16 01:14:00,157.97,157.99,157.955,157.98,1247099995.0
2008-01-16 01:15:00,157.98,157.98,157.885,157.895,1469900000.0
2008-01-16 01:16:00,157.895,157.905,157.795,157.815,435200000.0
2008-01-16 01:17:00,157.815,157.835,157.815,157.815,1495200000.0
2008-01-16 01:18:00,157.815,157.825,157.81,157.825,839400000.0
2008-01-16 01:19:00,157.825,157.835,157.795,157.8,854000000.0
2008-01-16 01:20:00,157.8,157.815,157.8,157.81,696700000.0
2008-01-16 01:21:00,157.81,157.81,157.765,157.775,1524000000.0
2008-01-16 01:22:00,157.775,157.795,157.76,157.795,1001700000.0
2008-01-16 01:23:00,157.785,157.795,157.705,157.705,1597300000.0
2008-01-16 01:24:00,157.705,157.715,157.685,157.705,1487900000.0
2008-01-16 01:25:00,157.705,157.755,157.695,157.745,1596500000.0
2008-01-16 01:26:00,157.735,157.785,157.735,157.775,2098099998.0
2008-01-16 01:27:00,157.775,157.775,157.765,157.775,1682100000.0
2008-01-16 01:28:00,157.775,157.775,157.735,157.745,1693100000.0
2008-01-16 01:29:00,158.1,158.1,158.07,158.07,1619600000.0
2008-01-16 01:30:00,157.765,157.795,157.755,157.795,1619600000.0
2008-01-16 01:31:00,157.795,157.815,157.78,157.8,638700000.0
2008-01-16 01:32:00,157.795,157.83,157.795,157.825,1321500000.0
2008-01-16 01:33:00,157.825,157.865,157.82,157.835,1181500000.0
2008-01-16 01:34:00,157.845,157.915,157.835,157.895,924200000.0
2008-01-16 01:35:00,157.895,157.895,157.88,157.885,687500000.0
2008-01-16 01:36:00,157.885,157.895,157.88,157.885,925400000.0
2008-01-16 01:37:00,157.885,157.895,157.875,157.885,469100000.0
2008-01-16 01:38:00,157.885,157.885,157.86,157.86,316900000.0
2008-01-16 01:39:00,157.875,157.89,157.86,157.885,1283900000.0
2008-01-16 01:40:00,157.885,157.885,157.875,157.88,590100000.0
2008-01-16 01:41:00,157.88,157.915,157.88,157.9,752400000.0
2008-01-16 01:42:00,157.905,157.92,157.9,157.92,1354900000.0
2008-01-16 01:43:00,157.92,157.92,157.915,157.915,680000000.0
2008-01-16 01:44:00,157.915,157.925,157.895,157.915,1093600000.0
2008-01-16 01:45:00,157.915,157.975,157.915,157.96,1294000000.0
2008-01-16 01:46:00,157.96,157.965,157.92,157.935,782625000.0
2008-01-16 01:47:00,157.935,157.965,157.935,157.965,636200000.0
2008-01-16 01:48:00,157.965,157.965,157.885,157.885,803300000.0
2008-01-16 01:49:00,157.885,157.885,157.85,157.86,990800001.0
2008-01-16 01:50:00,157.86,157.905,157.845,157.895,1329900003.0
2008-01-16 01:51:00,157.895,157.945,157.885,157.94,866800000.0
2008-01-16 01:52:00,157.94,157.945,157.855,157.855,797500000.0
2008-01-16 01:53:00,157.855,157.885,157.855,157.88,533500000.0
2008-01-16 01:54:00,157.88,157.88,157.865,157.875,1041500000.0
2008-01-16 01:55:00,157.875,157.925,157.875,157.915,1049000000.0
2008-01-16 01:56:00,157.915,157.965,157.915,157.95,1778900000.0
2008-01-16 01:57:00,157.95,158.02,157.915,158.0,1071700000.0
2008-01-16 01:58:00,158.005,158.025,157.98,158.0,650100000.0
2008-01-16 01:59:00,158.005,158.025,157.99,158.015,851200000.0
2008-01-16 02:00:00,158.015,158.045,157.995,158.005,905900000.0
2008-01-16 02:01:00,158.005,158.155,157.995,158.15,760000000.0
2008-01-16 02:02:00,158.15,158.23,158.15,158.225,695500000.0
2008-01-16 02:03:00,158.225,158.235,158.215,158.22,736600000.0
2008-01-16 02:04:00,158.22,158.235,158.205,158.23,505300000.0
2008-01-16 02:05:00,158.23,158.26,158.22,158.255,792000000.0
2008-01-16 02:06:00,158.255,158.265,158.2,158.2,280500000.0
2008-01-16 02:07:00,158.205,158.205,158.025,158.045,609500000.0
2008-01-16 02:08:00,158.04,158.04,157.985,157.99,718300000.0
2008-01-16 02:09:00,157.995,158.015,157.98,157.995,923800000.0
2008-01-16 02:10:00,157.995,158.005,157.975,157.985,1079500000.0
2008-01-16 02:11:00,157.985,158.015,157.92,157.935,943000000.0
2008-01-16 02:12:00,157.935,157.955,157.925,157.955,934500000.0
2008-01-16 02:13:00,157.955,158.0,157.94,158.0,843100000.0
2008-01-16 02:14:00,158.0,158.045,157.995,158.03,696900000.0
2008-01-16 02:15:00,158.03,158.035,157.975,157.995,794500000.0
2008-01-16 02:16:00,157.995,158.005,157.965,158.005,924900000.0
2008-01-16 02:17:00,158.005,158.025,157.995,158.015,825200000.0
2008-01-16 02:18:00,158.015,158.015,157.98,158.005,430900000.0
2008-01-16 02:19:00,157.985,158.055,157.985,158.04,942900000.0
2008-01-16 02:20:00,158.04,158.075,158.04,158.075,1165100000.0
2008-01-16 02:21:00,158.08,158.105,158.075,158.075,967200000.0
2008-01-16 02:22:00,158.075,158.125,158.075,158.115,669800000.0
2008-01-16 02:23:00,158.115,158.115,158.1,158.115,719500000.0
2008-01-16 02:24:00,158.11,158.125,158.105,158.125,614000000.0
2008-01-16 02:25:00,158.125,158.135,158.115,158.115,535900000.0
2008-01-16 02:26:00,158.115,158.115,158.075,158.095,1543900000.0
2008-01-16 02:27:00,158.095,158.12,158.095,158.115,1460200000.0
2008-01-16 02:28:00,158.115,158.115,158.105,158.115,1631900000.0
2008-01-16 02:29:00,157.99,157.99,157.96,157.97,1512500000.0
2008-01-16 02:30:00,158.075,158.085,158.065,158.085,1512500000.0
2008-01-16 02:31:00,158.085,158.09,158.06,158.065,440300000.0
2008-01-16 02:32:00,158.065,158.065,158.0,158.015,703000000.0
2008-01-16 02:33:00,158.015,158.025,157.995,158.0,1660200001.0
2008-01-16 02:34:00,158.005,158.025,157.98,158.015,469800000.0
2008-01-16 02:35:00,158.015,158.02,157.975,157.975,920000000.0
2008-01-16 02:36:00,157.975,158.015,157.97,158.005,1702000000.0
2008-01-16 02:37:00,158.015,158.075,158.005,158.065,1946100001.0
2008-01-16 02:38:00,158.065,158.065,158.04,158.055,824000002.0
2008-01-16 02:39:00,158.055,158.075,158.04,158.075,1530800000.0
2008-01-16 02:40:00,158.075,158.095,158.07,158.095,2011600000.0
2008-01-16 02:41:00,158.095,158.095,158.075,158.075,1204200000.0
2008-01-16 02:42:00,158.075,158.075,158.05,158.06,1931600000.0
2008-01-16 02:43:00,157.9,157.9,157.89,157.89,624400000.0
2008-01-16 02:44:00,158.025,158.04,158.02,158.025,624400000.0
2008-01-16 02:45:00,158.02,158.035,158.005,158.025,1377000000.0
2008-01-16 02:46:00,158.025,158.035,158.01,158.015,1838800000.0
2008-01-16 02:47:00,157.96,157.97,157.95,157.96,2090600000.0
2008-01-16 02:48:00,157.95,157.96,157.93,157.96,2090600000.0
2008-01-16 02:49:00,157.975,157.985,157.975,157.975,2090600000.0
2008-01-16 02:50:00,157.975,158.01,157.975,157.985,1184000000.0
2008-01-16 02:51:00,157.985,157.985,157.965,157.965,1786500000.0
2008-01-16 02:52:00,157.94,157.99,157.94,157.98,1825000000.0
2008-01-16 02:53:00,157.92,157.945,157.87,157.875,1825000000.0
2008-01-16 02:54:00,157.87,157.875,157.805,157.845,1984400000.0
2008-01-16 02:55:00,157.855,157.885,157.855,157.86,1566800000.0
2008-01-16 02:56:00,157.86,157.895,157.86,157.865,997000000.0
2008-01-16 02:57:00,157.865,157.89,157.845,157.885,1770900000.0
2008-01-16 02:58:00,157.885,157.89,157.815,157.875,1634000000.0
2008-01-16 02:59:00,157.875,157.875,157.855,157.865,1772800000.0
2008-01-16 03:00:00,157.865,157.865,157.81,157.82,1388600002.0
2008-01-16 03:01:00,157.82,157.82,157.77,157.78,1745900000.0
2008-01-16 03:02:00,157.785,157.815,157.775,157.81,2083700036.0
2008-01-16 03:03:00,157.805,157.825,157.8,157.82,1803500000.0
2008-01-16 03:04:00,157.82,157.855,157.8,157.835,1019600000.0
2008-01-16 03:05:00,158.1,158.1,158.06,158.08,1237100000.0
2008-01-16 03:06:00,157.825,157.855,157.805,157.855,1237100000.0
2008-01-16 03:07:00,157.865,157.895,157.83,157.89,1598400001.0
2008-01-16 03:08:00,157.89,157.9,157.865,157.865,1845300000.0
2008-01-16 03:09:00,158.05,158.15,158.05,158.14,2111799998.0
2008-01-16 03:10:00,157.825,157.845,157.805,157.805,2111799998.0
2008-01-16 03:11:00,157.805,157.845,157.795,157.835,1317199999.0
2008-01-16 03:12:00,157.835,157.835,157.81,157.815,1855800001.0
2008-01-16 03:13:00,158.16,158.21,158.16,158.21,964700000.0
2008-01-16 03:14:00,157.86,157.885,157.85,157.86,964700000.0
2008-01-16 03:15:00,157.86,157.905,157.86,157.905,1866799952.0
2008-01-16 03:16:00,157.905,158.03,157.89,158.005,1888599997.0
2008-01-16 03:17:00,158.005,158.035,158.0,158.015,1665500000.0
2008-01-16 03:18:00,158.015,158.015,157.905,157.92,1956900000.0
2008-01-16 03:19:00,158.21,158.22,158.2,158.22,1962200004.0
2008-01-16 03:20:00,158.21,158.21,158.21,158.21,1962200004.0
2008-01-16 03:21:00,157.92,157.935,157.9,157.93,1962200004.0
2008-01-16 03:22:00,157.93,157.945,157.925,157.94,1319700000.0
2008-01-16 03:23:00,157.94,157.955,157.925,157.955,1909000000.0
2008-01-16 03:24:00,157.955,157.965,157.94,157.96,1697600000.0
2008-01-16 03:25:00,157.96,158.01,157.96,158.01,1032600000.0
2008-01-16 03:26:00,158.01,158.015,158.005,158.015,813200000.0
2008-01-16 03:27:00,158.015,158.015,157.995,158.0,1152100000.0
2008-01-16 03:28:00,158.35,158.35,158.31,158.33,1936100000.0
2008-01-16 03:29:00,157.985,157.995,157.96,157.97,1936100000.0
2008-01-16 03:30:00,158.3,158.3,158.28,158.29,1297500000.0
2008-01-16 03:31:00,157.975,157.975,157.965,157.975,1297500000.0
2008-01-16 03:32:00,157.975,157.975,157.925,157.94,1599700000.0
2008-01-16 03:33:00,157.945,157.955,157.92,157.935,1883300000.0
2008-01-16 03:34:00,157.935,157.945,157.925,157.93,2009800000.0
2008-01-16 03:35:00,157.93,157.935,157.92,157.93,1829600000.0
2008-01-16 03:36:00,157.93,157.935,157.9,157.915,2128299999.0
2008-01-16 03:37:00,157.915,157.92,157.9,157.91,2070400000.0
2008-01-16 03:38:00,158.25,158.26,158.22,158.26,1808000000.0
2008-01-16 03:39:00,158.25,158.27,158.24,158.26,1808000000.0
2008-01-16 03:40:00,157.935,157.935,157.915,157.925,1808000000.0
2008-01-16 03:41:00,157.925,157.935,157.905,157.925,2138000001.0
2008-01-16 03:42:00,157.925,157.925,157.895,157.895,1990900000.0
2008-01-16 03:43:00,158.28,158.29,158.27,158.28,1560799999.0
2008-01-16 03:44:00,158.29,158.31,158.28,158.31,1560799999.0
2008-01-16 03:45:00,157.895,157.955,157.895,157.93,1560799999.0
2008-01-16 03:46:00,157.93,157.975,157.915,157.97,1750900000.0
2008-01-16 03:47:00,157.975,157.975,157.95,157.96,1958800000.0
2008-01-16 03:48:00,157.96,157.965,157.94,157.96,1384000000.0
2008-01-16 03:49:00,157.96,157.97,157.94,157.95,705500000.0
2008-01-16 03:50:00,158.35,158.35,158.33,158.35,1586900000.0
2008-01-16 03:51:00,157.96,157.975,157.955,157.96,1586900000.0
2008-01-16 03:52:00,157.96,157.995,157.95,157.98,1138300000.0
2008-01-16 03:53:00,157.985,158.015,157.98,157.995,1339000001.0
2008-01-16 03:54:00,157.99,158.055,157.985,158.045,1455200000.0
2008-01-16 03:55:00,158.045,158.065,158.045,158.055,1120200000.0
2008-01-16 03:56:00,158.055,158.055,158.045,158.045,659300000.0
2008-01-16 03:57:00,158.045,158.115,158.04,158.105,1518400000.0
2008-01-16 03:58:00,158.105,158.13,158.095,158.105,1158200000.0
2008-01-16 03:59:00,158.105,158.11,158.075,158.085,996700044.0
2008-01-16 04:00:00,158.075,158.105,158.075,158.085,1098500000.0
2008-01-16 04:01:00,158.085,158.105,158.08,158.095,614000000.0
2008-01-16 04:02:00,158.095,158.095,158.085,158.095,1601100000.0
2008-01-16 04:03:00,158.095,158.095,158.085,158.085,813100000.0
2008-01-16 04:04:00,158.085,158.105,158.085,158.095,1098300000.0
2008-01-16 04:05:00,158.095,158.105,158.065,158.08,994400000.0
2008-01-16 04:06:00,158.08,158.09,158.055,158.055,1185800000.0
2008-01-16 04:07:00,158.055,158.065,158.05,158.06,1366700000.0
2008-01-16 04:08:00,158.06,158.065,158.025,158.055,1059300000.0
2008-01-16 04:09:00,158.055,158.155,158.055,158.14,922600000.0
2008-01-16 04:10:00,158.14,158.175,158.14,158.175,937900000.0
2008-01-16 04:11:00,158.175,158.175,158.155,158.165,1414700000.0
2008-01-16 04:12:00,158.165,158.17,158.145,158.165,1783000000.0
2008-01-16 04:13:00,158.165,158.225,158.16,158.225,1168999999.0
2008-01-16 04:14:00,158.215,158.235,158.21,158.21,663800000.0
2008-01-16 04:15:00,158.21,158.225,158.195,158.205,1142900000.0
2008-01-16 04:16:00,158.205,158.235,158.205,158.235,1156200000.0
2008-01-16 04:17:00,158.235,158.235,158.225,158.225,1451200000.0
2008-01-16 04:18:00,158.225,158.235,158.19,158.2,1158100001.0
2008-01-16 04:19:00,158.205,158.225,158.2,158.22,1353400000.0
2008-01-16 04:20:00,158.225,158.23,158.215,158.22,1424700000.0
2008-01-16 04:21:00,158.22,158.255,158.22,158.255,575500000.0
2008-01-16 04:22:00,158.255,158.275,158.24,158.265,960600000.0
2008-01-16 04:23:00,158.265,158.275,158.255,158.275,1754000000.0
2008-01-16 04:24:00,158.27,158.275,158.25,158.275,1289800000.0
2008-01-16 04:25:00,158.275,158.315,158.275,158.315,1932400000.0
2008-01-16 04:26:00,158.315,158.335,158.305,158.315,1068851047.0
2008-01-16 04:27:00,158.32,158.355,158.31,158.345,1433600000.0
2008-01-16 04:28:00,158.345,158.355,158.32,158.335,694400000.0
2008-01-16 04:29:00,158.335,158.335,158.315,158.315,925800000.0
2008-01-16 04:30:00,158.315,158.315,158.29,158.3,992700000.0
2008-01-16 04:31:00,158.3,158.335,158.29,158.335,1023000000.0
2008-01-16 04:32:00,158.335,158.375,158.335,158.34,960300000.0
2008-01-16 04:33:00,158.34,158.355,158.29,158.29,1452300000.0
2008-01-16 04:34:00,158.31,158.33,158.24,158.26,1389499999.0
2008-01-16 04:35:00,158.27,158.27,158.2,158.23,1389499999.0
2008-01-16 04:36:00,158.24,158.26,158.19,158.19,1389499999.0
2008-01-16 04:37:00,158.26,158.275,158.25,158.265,1389499999.0
2008-01-16 04:38:00,158.265,158.265,158.225,158.265,1379700000.0
2008-01-16 04:39:00,158.265,158.275,158.245,158.265,1098500000.0
2008-01-16 04:40:00,158.265,158.285,158.265,158.285,1503300000.0
2008-01-16 04:41:00,158.285,158.285,158.26,158.275,891600000.0
2008-01-16 04:42:00,158.27,158.285,158.27,158.27,2001100000.0
2008-01-16 04:43:00,158.275,158.295,158.27,158.295,1092300001.0
2008-01-16 04:44:00,158.295,158.315,158.29,158.315,1277900000.0
2008-01-16 04:45:00,158.31,158.325,158.31,158.325,1355500000.0
2008-01-16 04:46:00,158.325,158.335,158.325,158.335,454200000.0
2008-01-16 04:47:00,158.335,158.345,158.325,158.33,683100000.0
2008-01-16 04:48:00,158.335,158.335,158.315,158.315,619200000.0
2008-01-16 04:49:00,158.315,158.35,158.315,158.35,1103200000.0
2008-01-16 04:50:00,158.35,158.365,158.345,158.355,1147400000.0
2008-01-16 04:51:00,158.355,158.365,158.355,158.365,814100000.0
2008-01-16 04:52:00,158.365,158.365,158.355,158.365,1127100000.0
2008-01-16 04:53:00,158.365,158.365,158.355,158.355,652000000.0
2008-01-16 04:54:00,158.355,158.365,158.315,158.315,1542405333.0
2008-01-16 04:55:00,158.05,158.06,158.03,158.06,1301900000.0
2008-01-16 04:56:00,158.34,158.355,158.34,158.355,1301900000.0
2008-01-16 04:57:00,158.345,158.36,158.345,158.36,1330700000.0
2008-01-16 04:58:00,158.35,158.355,158.35,158.355,313900000.0
2008-01-16 04:59:00,158.355,158.375,158.355,158.365,1557400000.0
2008-01-16 05:00:00,158.365,158.375,158.365,158.365,471400000.0
2008-01-16 05:01:00,158.365,158.365,158.36,158.365,1068100000.0
2008-01-16 05:02:00,158.365,158.365,158.34,158.345,1656300000.0
2008-01-16 05:03:00,158.345,158.365,158.345,158.355,1584600000.0
2008-01-16 05:04:00,158.355,158.365,158.355,158.365,1534750000.0
2008-01-16 05:05:00,158.365,158.435,158.36,158.435,1050300000.0
2008-01-16 05:06:00,158.435,158.435,158.41,158.435,1117800000.0
2008-01-16 05:07:00,157.96,157.96,157.87,157.89,1139100000.0
2008-01-16 05:08:00,158.41,158.43,158.4,158.425,1139100000.0
2008-01-16 05:09:00,158.425,158.445,158.415,158.44,1086600000.0
2008-01-16 05:10:00,158.44,158.445,158.43,158.44,869100000.0
2008-01-16 05:11:00,158.44,158.455,158.44,158.445,1200300000.0
2008-01-16 05:12:00,158.445,158.465,158.44,158.465,1761400000.0
2008-01-16 05:13:00,157.82,157.84,157.8,157.81,1291600000.0
2008-01-16 05:14:00,158.46,158.465,158.435,158.46,1291600000.0
2008-01-16 05:15:00,158.46,158.465,158.42,158.425,1214000000.0
2008-01-16 05:16:00,158.42,158.435,158.42,158.425,994800000.0
2008-01-16 05:17:00,158.425,158.425,158.345,158.365,972200000.0
2008-01-16 05:18:00,158.36,158.38,158.36,158.38,2146900000.0
2008-01-16 05:19:00,157.78,157.85,157.78,157.85,1075900000.0
2008-01-16 05:20:00,157.86,157.86,157.82,157.83,1075900000.0
2008-01-16 05:21:00,158.345,158.345,158.29,158.315,1075900000.0
2008-01-16 05:22:00,158.315,158.365,158.315,158.335,1569100000.0
2008-01-16 05:23:00,158.325,158.33,158.29,158.3,1176900000.0
2008-01-16 05:24:00,158.3,158.315,158.295,158.305,1313900000.0
2008-01-16 05:25:00,158.31,158.315,158.27,158.3,1259400001.0
2008-01-16 05:26:00,158.3,158.325,158.285,158.315,1433900000.0
2008-01-16 05:27:00,158.315,158.375,158.315,158.375,1450700000.0
2008-01-16 05:28:00,158.375,158.405,158.365,158.38,1231700000.0
2008-01-16 05:29:00,158.385,158.415,158.375,158.385,1832299992.0
2008-01-16 05:30:00,158.385,158.405,158.365,158.395,1170700000.0
2008-01-16 05:31:00,158.395,158.395,158.275,158.305,1036999999.0
2008-01-16 05:32:00,158.3,158.335,158.3,158.33,536200000.0
2008-01-16 05:33:00,158.33,158.345,158.315,158.33,905150000.0
2008-01-16 05:34:00,158.33,158.34,158.245,158.27,805600000.0
2008-01-16 05:35:00,158.265,158.265,158.2,158.245,970000000.0
2008-01-16 05:36:00,158.245,158.275,158.19,158.195,1167800000.0
2008-01-16 05:37:00,158.2,158.225,158.115,158.135,1199199999.0
2008-01-16 05:38:00,158.125,158.145,158.11,158.145,2145400000.0
2008-01-16 05:39:00,158.14,158.15,158.085,158.09,1469025000.0
2008-01-16 05:40:00,158.095,158.105,158.02,158.02,2113300002.0
2008-01-16 05:41:00,158.02,158.045,157.985,157.985,1240500001.0
2008-01-16 05:42:00,157.59,157.66,157.58,157.6,2059400000.0
2008-01-16 05:43:00,157.59,157.59,157.52,157.56,2059400000.0
2008-01-16 05:44:00,158.025,158.025,157.945,157.945,2059400000.0
2008-01-16 05:45:00,157.95,157.995,157.94,157.995,1693499995.0
2008-01-16 05:46:00,157.995,157.995,157.965,157.985,1442900000.0
2008-01-16 05:47:00,157.985,157.985,157.945,157.965,429200000.0
2008-01-16 05:48:00,157.955,157.995,157.945,157.99,1157200000.0
2008-01-16 05:49:00,157.995,158.055,157.99,158.055,929400001.0
2008-01-16 05:50:00,158.055,158.075,158.045,158.075,704200000.0
2008-01-16 05:51:00,158.075,158.105,158.055,158.095,1948200000.0
2008-01-16 05:52:00,158.095,158.16,158.095,158.125,1598900000.0
2008-01-16 05:53:00,158.125,158.17,158.055,158.055,759800000.0
2008-01-16 05:54:00,158.055,158.07,158.025,158.055,647800000.0
2008-01-16 05:55:00,158.055,158.06,158.035,158.05,1793700000.0
2008-01-16 05:56:00,158.05,158.055,157.97,157.985,1468400001.0
2008-01-16 05:57:00,157.98,158.055,157.98,158.05,936824999.0
2008-01-16 05:58:00,158.05,158.085,158.04,158.07,731400000.0
2008-01-16 05:59:00,158.075,158.125,158.07,158.1,1286600000.0
2008-01-16 06:00:00,158.1,158.1,158.045,158.095,631300002.0
2008-01-16 06:01:00,158.095,158.095,158.04,158.04,963600000.0
2008-01-16 06:02:00,158.045,158.055,157.99,158.015,1050600003.0
2008-01-16 06:03:00,158.015,158.045,157.945,157.95,900800000.0
2008-01-16 06:04:00,157.95,157.95,157.865,157.885,1087400000.0
2008-01-16 06:05:00,157.88,157.945,157.875,157.925,1372700000.0
2008-01-16 06:06:00,157.925,157.975,157.915,157.975,1334200000.0
2008-01-16 06:07:00,157.975,157.975,157.87,157.88,1979899999.0
2008-01-16 06:08:00,157.885,157.895,157.83,157.87,1619300000.0
2008-01-16 06:09:00,157.875,157.895,157.775,157.775,1481900000.0
2008-01-16 06:10:00,157.775,157.83,157.755,157.825,1590200000.0
2008-01-16 06:11:00,157.825,157.825,157.78,157.805,503000000.0
2008-01-16 06:12:00,157.805,157.825,157.785,157.81,1294200000.0
2008-01-16 06:13:00,157.81,157.845,157.8,157.825,679700000.0
2008-01-16 06:14:00,157.825,157.9,157.815,157.885,607200000.0
2008-01-16 06:15:00,157.89,157.9,157.86,157.885,1551200000.0
2008-01-16 06:16:00,157.73,157.77,157.72,157.77,1793400000.0
2008-01-16 06:17:00,157.855,157.855,157.805,157.815,1793400000.0
2008-01-16 06:18:00,157.815,157.815,157.775,157.785,1101800000.0
2008-01-16 06:19:00,157.785,157.865,157.785,157.865,1514800000.0
2008-01-16 06:20:00,157.865,157.865,157.82,157.83,1476200000.0
2008-01-16 06:21:00,157.835,157.885,157.82,157.885,1432800000.0
2008-01-16 06:22:00,157.88,157.885,157.84,157.845,2051200000.0
2008-01-16 06:23:00,157.845,157.845,157.805,157.805,2068500000.0
2008-01-16 06:24:00,157.81,157.825,157.805,157.825,1552100000.0
2008-01-16 06:25:00,157.825,157.825,157.7,157.7,1352799998.0
2008-01-16 06:26:00,157.685,157.695,157.635,157.675,1552100000.0
2008-01-16 06:27:00,157.675,157.675,157.635,157.635,2005700000.0
2008-01-16 06:28:00,157.635,157.655,157.605,157.605,1141311632.0
2008-01-16 06:29:00,157.605,157.615,157.45,157.45,878400138.0
2008-01-16 06:30:00,157.45,157.565,157.435,157.535,620800000.0
2008-01-16 06:31:00,157.535,157.6,157.525,157.57,633399999.0
2008-01-16 06:32:00,157.575,157.67,157.57,157.67,1035800000.0
2008-01-16 06:33:00,157.67,157.715,157.625,157.63,1141100000.0
2008-01-16 06:34:00,157.69,157.69,157.68,157.68,1092400000.0
2008-01-16 06:35:00,157.705,157.835,157.705,157.835,1092400000.0
2008-01-16 06:36:00,157.835,157.865,157.76,157.76,547600000.0
2008-01-16 06:37:00,157.76,157.76,157.645,157.675,1296800000.0
2008-01-16 06:38:00,157.675,157.705,157.655,157.675,1385599999.0
2008-01-16 06:39:00,157.675,157.7,157.535,157.565,893700000.0
2008-01-16 06:40:00,157.565,157.615,157.555,157.555,1966514701.0
2008-01-16 06:41:00,157.56,157.595,157.555,157.585,1240400000.0
2008-01-16 06:42:00,157.39,157.39,157.33,157.36,1986000000.0
2008-01-16 06:43:00,157.605,157.605,157.525,157.56,1986000000.0
2008-01-16 06:44:00,157.56,157.585,157.525,157.585,822900000.0
2008-01-16 06:45:00,157.585,157.665,157.585,157.65,1374300000.0
2008-01-16 06:46:00,157.65,157.675,157.65,157.65,1720500000.0
2008-01-16 06:47:00,157.65,157.685,157.635,157.66,1263100001.0
2008-01-16 06:48:00,157.665,157.675,157.645,157.675,1688500000.0
2008-01-16 06:49:00,157.675,157.695,157.655,157.675,1471800000.0
2008-01-16 06:50:00,157.675,157.68,157.615,157.625,1213900000.0
2008-01-16 06:51:00,157.625,157.675,157.625,157.66,661500000.0
2008-01-16 06:52:00,157.66,157.66,157.645,157.65,1039400000.0
2008-01-16 06:53:00,157.655,157.665,157.615,157.63,1202400000.0
2008-01-16 06:54:00,157.63,157.665,157.625,157.665,1104800000.0
2008-01-16 06:55:00,157.665,157.665,157.615,157.655,1353600000.0
2008-01-16 06:56:00,157.55,157.56,157.5,157.5,2144499978.0
2008-01-16 06:57:00,157.67,157.675,157.655,157.665,2144499978.0
2008-01-16 06:58:00,157.665,157.665,157.625,157.635,1050900001.0
2008-01-16 06:59:00,157.635,157.68,157.63,157.68,1511000000.0
2008-01-16 07:00:00,157.49,157.49,157.45,157.46,1246299988.0
2008-01-16 07:01:00,157.66,157.665,157.62,157.655,1246299988.0
2008-01-16 07:02:00,157.28,157.42,157.28,157.42,1596600000.0
2008-01-16 07:03:00,157.43,157.44,157.35,157.35,1596600000.0
2008-01-16 07:04:00,157.34,157.41,157.33,157.41,1596600000.0
2008-01-16 07:05:00,157.4,157.42,157.34,157.36,1596600000.0
2008-01-16 07:06:00,157.685,157.685,157.64,157.67,1596600000.0
2008-01-16 07:07:00,157.67,157.685,157.665,157.675,1584100000.0
2008-01-16 07:08:00,157.665,157.695,157.66,157.685,1696200000.0
2008-01-16 07:09:00,157.32,157.33,157.28,157.29,2107900000.0
2008-01-16 07:10:00,157.675,157.685,157.665,157.67,2107900000.0
2008-01-16 07:11:00,157.36,157.41,157.32,157.32,2049099998.0
2008-01-16 07:12:00,157.33,157.41,157.33,157.41,2049099998.0
2008-01-16 07:13:00,157.4,157.42,157.36,157.41,2049099998.0
2008-01-16 07:14:00,157.42,157.42,157.37,157.37,2049099998.0
2008-01-16 07:15:00,157.39,157.42,157.37,157.37,2049099998.0
2008-01-16 07:16:00,157.38,157.42,157.37,157.39,2049099998.0
2008-01-16 07:17:00,157.4,157.42,157.37,157.42,2049099998.0
2008-01-16 07:18:00,157.41,157.44,157.39,157.39,2049099998.0
2008-01-16 07:19:00,157.41,157.42,157.38,157.39,2049099998.0
2008-01-16 07:20:00,157.4,157.41,157.39,157.4,2049099998.0
2008-01-16 07:21:00,157.39,157.4,157.39,157.4,2049099998.0
2008-01-16 07:22:00,157.42,157.45,157.41,157.44,2049099998.0
2008-01-16 07:23:00,157.795,157.825,157.78,157.785,2049099998.0
2008-01-16 07:24:00,157.78,157.795,157.745,157.75,1963400009.0
2008-01-16 07:25:00,157.75,157.755,157.69,157.7,1691299980.0
2008-01-16 07:26:00,157.47,157.48,157.42,157.44,1876700000.0
2008-01-16 07:27:00,157.715,157.735,157.705,157.735,1876700000.0
2008-01-16 07:28:00,157.46,157.49,157.43,157.44,1683400000.0
2008-01-16 07:29:00,157.74,157.745,157.69,157.705,1683400000.0
2008-01-16 07:30:00,157.705,157.725,157.67,157.705,1182500000.0
2008-01-16 07:31:00,157.705,157.735,157.7,157.725,464200000.0
2008-01-16 07:32:00,157.72,157.735,157.695,157.705,822900000.0
2008-01-16 07:33:00,157.705,157.735,157.685,157.71,398300000.0
2008-01-16 07:34:00,157.71,157.715,157.68,157.69,1353000000.0
2008-01-16 07:35:00,157.69,157.71,157.645,157.645,1204599999.0
2008-01-16 07:36:00,157.645,157.65,157.53,157.565,1002000000.0
2008-01-16 07:37:00,157.57,157.605,157.56,157.595,1069100000.0
2008-01-16 07:38:00,157.595,157.595,157.475,157.49,981100000.0
2008-01-16 07:39:00,157.495,157.505,157.455,157.455,1874299998.0
2008-01-16 07:40:00,157.455,157.455,157.41,157.415,1265900000.0
2008-01-16 07:41:00,157.415,157.425,157.365,157.415,1831900006.0
2008-01-16 07:42:00,157.415,157.415,157.335,157.355,1477000002.0
2008-01-16 07:43:00,157.355,157.375,157.335,157.375,1454400002.0
2008-01-16 07:44:00,157.375,157.475,157.375,157.435,1851300006.0
2008-01-16 07:45:00,157.435,157.435,157.335,157.365,1739600003.0
2008-01-16 07:46:00,157.365,157.365,157.28,157.28,1433199993.0
2008-01-16 07:47:00,157.295,157.385,157.285,157.355,1335299990.0
2008-01-16 07:48:00,157.36,157.36,157.26,157.265,680800001.0
2008-01-16 07:49:00,157.26,157.305,157.25,157.285,1022100000.0
2008-01-16 07:50:00,157.285,157.305,157.275,157.305,1456200000.0
2008-01-16 07:51:00,157.305,157.415,157.3,157.395,1054000000.0
2008-01-16 07:52:00,157.395,157.435,157.355,157.435,1090500000.0
2008-01-16 07:53:00,157.435,157.52,157.415,157.485,812200000.0
2008-01-16 07:54:00,157.475,157.565,157.465,157.55,938300000.0
2008-01-16 07:55:00,157.55,157.57,157.53,157.57,967900000.0
2008-01-16 07:56:00,157.57,157.57,157.505,157.515,1333100000.0
2008-01-16 07:57:00,157.505,157.52,157.49,157.505,2030200000.0
2008-01-16 07:58:00,157.505,157.525,157.465,157.47,966000000.0
2008-01-16 07:59:00,157.47,157.495,157.465,157.485,1176700000.0
2008-01-16 08:00:00,157.49,157.495,157.455,157.465,1223700000.0
2008-01-16 08:01:00,157.46,157.465,157.265,157.285,1375600001.0
2008-01-16 08:02:00,157.275,157.435,157.275,157.435,1046800000.0
2008-01-16 08:03:00,157.445,157.455,157.355,157.37,893700000.0
2008-01-16 08:04:00,157.37,157.435,157.34,157.435,607500000.0
2008-01-16 08:05:00,157.435,157.435,157.345,157.37,592600000.0
2008-01-16 08:06:00,157.37,157.37,157.33,157.355,1203900000.0
2008-01-16 08:07:00,157.355,157.39,157.345,157.355,792500000.0
2008-01-16 08:08:00,157.355,157.36,157.275,157.305,995200000.0
2008-01-16 08:09:00,157.305,157.335,157.29,157.3,1042200000.0
2008-01-16 08:10:00,157.295,157.36,157.29,157.36,934900000.0
2008-01-16 08:11:00,157.36,157.425,157.325,157.335,1322500000.0
2008-01-16 08:12:00,157.335,157.41,157.33,157.405,1181400000.0
2008-01-16 08:13:00,157.405,157.43,157.355,157.41,1308400002.0
2008-01-16 08:14:00,157.41,157.425,157.375,157.385,1563500000.0
2008-01-16 08:15:00,157.395,157.425,157.375,157.375,1374200000.0
2008-01-16 08:16:00,157.375,157.42,157.375,157.405,1275800000.0
2008-01-16 08:17:00,157.405,157.43,157.375,157.43,1018500000.0
2008-01-16 08:18:00,157.43,157.445,157.39,157.415,904200000.0
2008-01-16 08:19:00,157.415,157.425,157.395,157.395,980500000.0
2008-01-16 08:20:00,157.395,157.425,157.385,157.395,966199999.0
2008-01-16 08:21:00,157.395,157.405,157.38,157.4,1213700000.0
2008-01-16 08:22:00,157.405,157.465,157.4,157.445,1785129464.0
2008-01-16 08:23:00,157.445,157.475,157.435,157.475,1871300001.0
2008-01-16 08:24:00,157.475,157.475,157.445,157.455,1957200000.0
2008-01-16 08:25:00,157.455,157.485,157.455,157.485,1823000000.0
2008-01-16 08:26:00,157.485,157.485,157.435,157.445,1820900000.0
2008-01-16 08:27:00,157.445,157.47,157.43,157.45,1610700000.0
2008-01-16 08:28:00,157.455,157.495,157.44,157.45,913400000.0
2008-01-16 08:29:00,157.45,157.48,157.445,157.465,1594300000.0
2008-01-16 08:30:00,157.465,157.475,157.455,157.465,789600000.0
2008-01-16 08:31:00,157.47,157.48,157.46,157.46,914600000.0
2008-01-16 08:32:00,157.46,157.495,157.45,157.495,1198700000.0
2008-01-16 08:33:00,157.495,157.495,157.435,157.455,738200000.0
2008-01-16 08:34:00,157.455,157.46,157.415,157.435,579700000.0
2008-01-16 08:35:00,157.435,157.455,157.4,157.415,1144900000.0
2008-01-16 08:36:00,157.39,157.455,157.39,157.425,1464900000.0
2008-01-16 08:37:00,157.425,157.46,157.395,157.445,574999999.0
2008-01-16 08:38:00,157.445,157.465,157.435,157.445,1015100001.0
2008-01-16 08:39:00,157.44,157.455,157.43,157.445,1481299999.0
2008-01-16 08:40:00,157.445,157.46,157.44,157.445,1011200000.0
2008-01-16 08:41:00,157.33,157.38,157.33,157.37,1596499996.0
2008-01-16 08:42:00,157.38,157.395,157.335,157.345,1596499996.0
2008-01-16 08:43:00,157.345,157.395,157.29,157.395,1939300000.0
2008-01-16 08:44:00,157.38,157.45,157.37,157.45,2011900000.0
2008-01-16 08:45:00,157.42,157.455,157.42,157.435,2011900000.0
2008-01-16 08:46:00,157.435,157.435,157.33,157.335,1498200001.0
2008-01-16 08:47:00,157.335,157.355,157.275,157.275,990400000.0
2008-01-16 08:48:00,157.275,157.3,157.225,157.235,868500000.0
2008-01-16 08:49:00,157.235,157.275,157.195,157.275,1180900000.0
2008-01-16 08:50:00,157.275,157.31,157.265,157.275,728200000.0
2008-01-16 08:51:00,157.285,157.285,157.265,157.275,1246400000.0
2008-01-16 08:52:00,157.275,157.31,157.275,157.305,740800000.0
2008-01-16 08:53:00,157.305,157.325,157.29,157.32,862200000.0
2008-01-16 08:54:00,157.32,157.335,157.285,157.295,742500000.0
2008-01-16 08:55:00,157.295,157.305,157.255,157.26,661900000.0
2008-01-16 08:56:00,157.26,157.27,157.195,157.215,640400000.0
2008-01-16 08:57:00,157.225,157.255,157.215,157.225,806000000.0
2008-01-16 08:58:00,157.23,157.245,157.215,157.235,1246400000.0
2008-01-16 08:59:00,157.235,157.315,157.235,157.315,620800000.0
2008-01-16 09:00:00,157.315,157.33,157.305,157.325,744500000.0
2008-01-16 09:01:00,157.325,157.38,157.315,157.375,455600000.0
2008-01-16 09:02:00,157.375,157.38,157.31,157.34,604693910.0
2008-01-16 09:03:00,157.335,157.355,157.305,157.335,998300000.0
2008-01-16 09:04:00,157.335,157.35,157.315,157.33,837900000.0
2008-01-16 09:05:00,157.33,157.335,157.31,157.325,983800000.0
2008-01-16 09:06:00,157.325,157.335,157.265,157.275,1554500000.0
2008-01-16 09:07:00,157.275,157.32,157.235,157.305,1130599998.0
2008-01-16 09:08:00,157.295,157.335,157.265,157.275,1473699998.0
2008-01-16 09:09:00,157.265,157.28,157.235,157.26,664500000.0
2008-01-16 09:10:00,157.265,157.295,157.255,157.295,909999998.0
2008-01-16 09:11:00,157.285,157.295,157.26,157.27,1088700000.0
2008-01-16 09:12:00,157.275,157.285,157.26,157.275,1394100001.0
2008-01-16 09:13:00,157.31,157.31,157.23,157.23,1655200002.0
2008-01-16 09:14:00,157.275,157.345,157.265,157.33,1655200002.0
2008-01-16 09:15:00,157.335,157.345,157.285,157.285,1351350003.0
2008-01-16 09:16:00,157.285,157.315,157.275,157.295,1515800000.0
2008-01-16 09:17:00,157.25,157.25,157.16,157.21,1432799995.0
2008-01-16 09:18:00,157.295,157.32,157.285,157.3,1432799995.0
2008-01-16 09:19:00,157.3,157.32,157.295,157.305,389000000.0
2008-01-16 09:20:00,157.305,157.305,157.265,157.295,928300000.0
2008-01-16 09:21:00,157.3,157.305,157.275,157.285,754900000.0
2008-01-16 09:22:00,157.28,157.315,157.275,157.3,992900000.0
2008-01-16 09:23:00,157.3,157.315,157.3,157.315,1122799999.0
2008-01-16 09:24:00,157.315,157.405,157.315,157.39,1242600001.0
2008-01-16 09:25:00,157.39,157.395,157.35,157.38,1290399998.0
2008-01-16 09:26:00,157.375,157.4,157.365,157.395,1541400000.0
2008-01-16 09:27:00,157.29,157.32,157.29,157.3,1381800003.0
2008-01-16 09:28:00,157.415,157.45,157.39,157.45,1381800003.0
2008-01-16 09:29:00,157.445,157.465,157.43,157.45,1273900000.0
2008-01-16 09:30:00,157.445,157.47,157.43,157.445,1589999999.0
2008-01-16 09:31:00,157.445,157.455,157.425,157.44,835225000.0
2008-01-16 09:32:00,157.44,157.45,157.43,157.445,775900000.0
2008-01-16 09:33:00,157.45,157.475,157.435,157.475,855399997.0
2008-01-16 09:34:00,157.475,157.48,157.45,157.46,1157999991.0
2008-01-16 09:35:00,157.465,157.465,157.44,157.465,1591099998.0
2008-01-16 09:36:00,157.465,157.475,157.385,157.415,1088599996.0
2008-01-16 09:37:00,157.415,157.465,157.365,157.465,754600000.0
2008-01-16 09:38:00,157.465,157.465,157.32,157.335,1221999999.0
2008-01-16 09:39:00,157.43,157.48,157.43,157.47,1994500015.0
2008-01-16 09:40:00,157.33,157.38,157.33,157.335,1994500015.0
2008-01-16 09:41:00,157.335,157.385,157.335,157.365,1215400000.0
2008-01-16 09:42:00,157.37,157.42,157.355,157.415,878300002.0
2008-01-16 09:43:00,157.41,157.425,157.355,157.385,1116500002.0
2008-01-16 09:44:00,157.385,157.465,157.38,157.46,724100000.0
2008-01-16 09:45:00,157.46,157.535,157.445,157.535,700499998.0
2008-01-16 09:46:00,157.54,157.58,157.54,157.575,1333100000.0
2008-01-16 09:47:00,157.575,157.58,157.54,157.55,1372199996.0
2008-01-16 09:48:00,157.55,157.565,157.51,157.545,1537199994.0
2008-01-16 09:49:00,157.545,157.635,157.535,157.565,1096299999.0
2008-01-16 09:50:00,157.57,157.625,157.55,157.625,1058200002.0
2008-01-16 09:51:00,157.62,157.625,157.575,157.59,2133399995.0
2008-01-16 09:52:00,157.4,157.4,157.37,157.37,1540999986.0
2008-01-16 09:53:00,157.625,157.64,157.605,157.62,1540999986.0
2008-01-16 09:54:00,157.62,157.635,157.56,157.575,1646999984.0
2008-01-16 09:55:00,157.57,157.595,157.545,157.55,1189899999.0
2008-01-16 09:56:00,157.55,157.55,157.465,157.485,870200000.0
2008-01-16 09:57:00,157.495,157.55,157.485,157.55,1080399999.0
2008-01-16 09:58:00,157.55,157.565,157.51,157.525,1232000003.0
2008-01-16 09:59:00,157.525,157.58,157.52,157.56,870000000.0
2008-01-16 10:00:00,157.56,157.56,157.435,157.46,1459700003.0
2008-01-16 10:01:00,157.41,157.43,157.34,157.34,1557700005.0
2008-01-16 10:02:00,157.39,157.395,157.315,157.32,1557700005.0
2008-01-16 10:03:00,157.325,157.355,157.28,157.285,1380099998.0
2008-01-16 10:04:00,157.285,157.325,157.28,157.305,1185500000.0
2008-01-16 10:05:00,157.305,157.33,157.29,157.33,1796099999.0
2008-01-16 10:06:00,157.325,157.445,157.32,157.375,1143499996.0
2008-01-16 10:07:00,157.375,157.39,157.37,157.375,938799999.0
2008-01-16 10:08:00,157.375,157.38,157.355,157.37,1663800000.0
2008-01-16 10:09:00,157.37,157.405,157.365,157.405,1215600000.0
2008-01-16 10:10:00,157.405,157.405,157.36,157.365,946300000.0
2008-01-16 10:11:00,157.365,157.385,157.365,157.375,808000000.0
2008-01-16 10:12:00,157.375,157.38,157.295,157.315,1556100006.0
2008-01-16 10:13:00,157.315,157.315,157.235,157.235,1577200002.0
2008-01-16 10:14:00,157.225,157.235,157.175,157.205,1714100005.0
2008-01-16 10:15:00,157.205,157.215,157.185,157.215,1230599999.0
2008-01-16 10:16:00,157.215,157.275,157.21,157.255,894299998.0
2008-01-16 10:17:00,157.255,157.255,157.155,157.205,1683999997.0
2008-01-16 10:18:00,157.09,157.13,157.06,157.12,1481800000.0
2008-01-16 10:19:00,157.155,157.195,157.155,157.175,1481800000.0
2008-01-16 10:20:00,157.175,157.175,157.085,157.125,1269700003.0
2008-01-16 10:21:00,157.125,157.155,157.105,157.145,1220999996.0
2008-01-16 10:22:00,157.145,157.235,157.145,157.175,1394999999.0
2008-01-16 10:23:00,157.185,157.25,157.165,157.235,1689860008.0
2008-01-16 10:24:00,157.235,157.27,157.23,157.255,1297999998.0
2008-01-16 10:25:00,157.255,157.345,157.24,157.295,1153100001.0
2008-01-16 10:26:00,157.295,157.325,157.275,157.29,1212200000.0
2008-01-16 10:27:00,157.29,157.315,157.275,157.29,1991700003.0
2008-01-16 10:28:00,157.29,157.335,157.275,157.305,1294099994.0
2008-01-16 10:29:00,157.305,157.355,157.28,157.325,1169900008.0
2008-01-16 10:30:00,157.33,157.38,157.33,157.36,1150200001.0
2008-01-16 10:31:00,157.365,157.415,157.36,157.37,1880400005.0
2008-01-16 10:32:00,157.37,157.395,157.365,157.375,1196200005.0
2008-01-16 10:33:00,157.18,157.19,157.17,157.18,1788230014.0
2008-01-16 10:34:00,157.19,157.19,157.17,157.17,1788230014.0
2008-01-16 10:35:00,157.395,157.405,157.37,157.37,1788230014.0
2008-01-16 10:36:00,157.37,157.415,157.37,157.405,1931099996.0
2008-01-16 10:37:00,157.22,157.24,157.14,157.14,2039799999.0
2008-01-16 10:38:00,157.13,157.18,157.13,157.16,2039799999.0
2008-01-16 10:39:00,157.455,157.505,157.44,157.505,2039799999.0
2008-01-16 10:40:00,157.505,157.525,157.475,157.475,1242600005.0
2008-01-16 10:41:00,157.12,157.14,157.09,157.12,1967400008.0
2008-01-16 10:42:00,157.405,157.405,157.355,157.375,1967400008.0
2008-01-16 10:43:00,157.375,157.45,157.37,157.43,1843399987.0
2008-01-16 10:44:00,157.43,157.455,157.395,157.455,2051976514.0
2008-01-16 10:45:00,157.46,157.505,157.455,157.485,1267300001.0
2008-01-16 10:46:00,157.07,157.12,157.04,157.1,1159400003.0
2008-01-16 10:47:00,157.09,157.09,157.07,157.07,1159400003.0
2008-01-16 10:48:00,157.475,157.515,157.465,157.505,1159400003.0
2008-01-16 10:49:00,157.505,157.515,157.475,157.48,1263800001.0
2008-01-16 10:50:00,157.48,157.495,157.465,157.465,997200000.0
2008-01-16 10:51:00,157.465,157.465,157.365,157.395,1397000000.0
2008-01-16 10:52:00,157.395,157.42,157.385,157.385,1316799991.0
2008-01-16 10:53:00,157.39,157.46,157.385,157.455,1325499989.0
2008-01-16 10:54:00,157.455,157.525,157.435,157.525,1436999993.0
2008-01-16 10:55:00,157.525,157.525,157.5,157.525,1536099999.0
2008-01-16 10:56:00,157.525,157.525,157.495,157.505,875200000.0
2008-01-16 10:57:00,157.505,157.525,157.485,157.515,1911800004.0
2008-01-16 10:58:00,157.515,157.515,157.37,157.405,1759800001.0
2008-01-16 10:59:00,157.415,157.415,157.295,157.295,1980199979.0
2008-01-16 11:00:00,157.3,157.425,157.275,157.425,1314200006.0
2008-01-16 11:01:00,157.08,157.08,157.0,157.02,1747600013.0
2008-01-16 11:02:00,157.365,157.405,157.355,157.355,1747600013.0
2008-01-16 11:03:00,157.05,157.09,157.05,157.09,1392600015.0
2008-01-16 11:04:00,157.285,157.295,157.155,157.175,1392600015.0
2008-01-16 11:05:00,157.175,157.215,157.145,157.19,1818700002.0
2008-01-16 11:06:00,157.195,157.305,157.195,157.215,1154400011.0
2008-01-16 11:07:00,157.215,157.29,157.215,157.235,1394400015.0
2008-01-16 11:08:00,157.235,157.305,157.205,157.305,1180900001.0
2008-01-16 11:09:00,157.315,157.38,157.28,157.33,810399996.0
2008-01-16 11:10:00,157.33,157.385,157.29,157.335,1008799999.0
2008-01-16 11:11:00,157.335,157.355,157.29,157.315,1909599998.0
2008-01-16 11:12:00,157.315,157.315,157.255,157.275,1565599979.0
2008-01-16 11:13:00,157.275,157.275,157.215,157.235,1892099999.0
2008-01-16 11:14:00,157.24,157.255,157.185,157.195,1598699997.0
2008-01-16 11:15:00,157.185,157.23,157.175,157.175,1367200001.0
2008-01-16 11:16:00,157.185,157.185,157.055,157.07,1145700001.0
2008-01-16 11:17:00,157.065,157.085,157.06,157.085,1012799999.0
2008-01-16 11:18:00,157.095,157.145,157.065,157.14,1735399997.0
2008-01-16 11:19:00,157.135,157.14,157.115,157.125,1008800001.0
2008-01-16 11:20:00,157.125,157.18,157.1,157.18,1061400001.0
2008-01-16 11:21:00,157.18,157.185,157.135,157.175,810400000.0
2008-01-16 11:22:00,157.175,157.255,157.17,157.255,833100000.0
2008-01-16 11:23:00,157.24,157.27,157.225,157.26,1140100000.0
2008-01-16 11:24:00,157.265,157.275,157.24,157.255,748700000.0
2008-01-16 11:25:00,157.255,157.265,157.22,157.235,1718499993.0
2008-01-16 11:26:00,157.23,157.265,157.205,157.265,1218300000.0
2008-01-16 11:27:00,157.265,157.27,157.245,157.265,1255200000.0
2008-01-16 11:28:00,157.265,157.28,157.25,157.27,600400001.0
2008-01-16 11:29:00,157.27,157.28,157.26,157.26,922400000.0
2008-01-16 11:30:00,157.265,157.285,157.245,157.245,1009000004.0
2008-01-16 11:31:00,157.245,157.285,157.195,157.21,865000000.0
2008-01-16 11:32:00,157.21,157.215,157.125,157.175,1501300002.0
2008-01-16 11:33:00,157.175,157.2,157.17,157.195,1056399998.0
2008-01-16 11:34:00,157.195,157.2,157.175,157.175,922200000.0
2008-01-16 11:35:00,157.175,157.235,157.17,157.215,1001700000.0
2008-01-16 11:36:00,157.22,157.295,157.21,157.245,685100000.0
2008-01-16 11:37:00,157.245,157.25,157.145,157.145,608800000.0
2008-01-16 11:38:00,157.155,157.2,157.145,157.18,648800000.0
2008-01-16 11:39:00,157.18,157.195,157.095,157.095,1240000002.0
2008-01-16 11:40:00,157.095,157.145,157.085,157.125,801699999.0
2008-01-16 11:41:00,157.125,157.145,157.105,157.12,951200001.0
2008-01-16 11:42:00,157.12,157.135,157.11,157.13,1109899999.0
2008-01-16 11:43:00,157.13,157.195,157.12,157.195,660000000.0
2008-01-16 11:44:00,157.195,157.195,157.135,157.155,1108800001.0
2008-01-16 11:45:00,157.155,157.165,157.05,157.065,1327700009.0
2008-01-16 11:46:00,157.06,157.12,157.045,157.105,788500000.0
2008-01-16 11:47:00,156.59,156.63,156.58,156.63,1076799999.0
2008-01-16 11:48:00,156.62,156.63,156.54,156.6,1076799999.0
2008-01-16 11:49:00,157.065,157.075,157.035,157.035,1076799999.0
2008-01-16 11:50:00,157.035,157.135,157.025,157.085,1370900001.0
2008-01-16 11:51:00,157.08,157.185,157.075,157.165,1644099998.0
2008-01-16 11:52:00,157.165,157.195,157.165,157.175,1266399998.0
2008-01-16 11:53:00,157.175,157.18,157.145,157.18,942200000.0
2008-01-16 11:54:00,157.18,157.18,157.145,157.165,1364099998.0
2008-01-16 11:55:00,157.165,157.165,157.145,157.145,1017499997.0
2008-01-16 11:56:00,157.145,157.15,157.115,157.125,440800000.0
2008-01-16 11:57:00,157.125,157.135,157.11,157.13,405600000.0
2008-01-16 11:58:00,157.13,157.165,157.13,157.155,969300000.0
2008-01-16 11:59:00,157.14,157.165,157.09,157.095,1026099998.0
2008-01-16 12:00:00,157.105,157.125,157.065,157.085,666999998.0
2008-01-16 12:01:00,157.085,157.095,157.005,157.03,785000000.0
2008-01-16 12:02:00,157.03,157.055,157.005,157.045,1505199991.0
2008-01-16 12:03:00,157.045,157.095,157.04,157.09,1553300000.0
2008-01-16 12:04:00,157.09,157.115,157.085,157.085,1206000000.0
2008-01-16 12:05:00,157.085,157.085,157.025,157.075,1247699994.0
2008-01-16 12:06:00,157.075,157.095,157.06,157.085,1244600001.0
2008-01-16 12:07:00,157.085,157.125,157.08,157.105,1978200000.0
2008-01-16 12:08:00,157.115,157.13,157.1,157.125,1467200000.0
2008-01-16 12:09:00,157.125,157.125,157.085,157.095,1434200000.0
2008-01-16 12:10:00,157.095,157.115,157.085,157.105,884000000.0
2008-01-16 12:11:00,156.63,156.65,156.62,156.65,1892200001.0
2008-01-16 12:12:00,157.065,157.105,157.055,157.085,1892200001.0
2008-01-16 12:13:00,157.085,157.095,157.01,157.02,1291399998.0
2008-01-16 12:14:00,157.02,157.07,157.02,157.035,1311199999.0
2008-01-16 12:15:00,157.03,157.075,157.02,157.065,1327699997.0
2008-01-16 12:16:00,157.065,157.085,157.025,157.035,1643999994.0
2008-01-16 12:17:00,157.035,157.055,157.015,157.035,1570400000.0
2008-01-16 12:18:00,157.035,157.05,157.02,157.02,1166800000.0
2008-01-16 12:19:00,157.03,157.045,156.995,157.015,1122399999.0
2008-01-16 12:20:00,157.0,157.05,156.995,157.02,1000400000.0
2008-01-16 12:21:00,157.025,157.025,157.0,157.005,1088800000.0
2008-01-16 12:22:00,156.79,156.79,156.76,156.78,758400000.0
2008-01-16 12:23:00,157.045,157.065,157.01,157.01,758400000.0
2008-01-16 12:24:00,157.015,157.015,156.855,156.88,1382800000.0
2008-01-16 12:25:00,156.885,156.995,156.88,156.965,1281099994.0
2008-01-16 12:26:00,156.965,157.02,156.965,157.015,645700000.0
2008-01-16 12:27:00,157.015,157.015,156.995,156.995,1654999999.0
2008-01-16 12:28:00,156.81,156.87,156.78,156.87,1619000010.0
2008-01-16 12:29:00,156.995,156.995,156.925,156.945,1619000010.0
2008-01-16 12:30:00,156.945,156.965,156.935,156.965,825500002.0
2008-01-16 12:31:00,156.965,156.975,156.935,156.96,687400002.0
2008-01-16 12:32:00,156.96,156.975,156.945,156.955,1532000000.0
2008-01-16 12:33:00,156.955,156.96,156.935,156.945,1305100004.0
2008-01-16 12:34:00,156.945,156.955,156.935,156.935,1981999986.0
2008-01-16 12:35:00,156.935,156.935,156.785,156.825,1554100003.0
2008-01-16 12:36:00,156.825,156.905,156.8,156.84,1549100000.0
2008-01-16 12:37:00,156.845,156.865,156.82,156.855,1690900002.0
2008-01-16 12:38:00,156.855,156.865,156.735,156.795,1294600000.0
2008-01-16 12:39:00,156.79,156.795,156.755,156.785,1099000000.0
2008-01-16 12:40:00,156.785,156.8,156.725,156.735,609400000.0
2008-01-16 12:41:00,156.735,156.735,156.66,156.695,1324899998.0
2008-01-16 12:42:00,156.7,156.715,156.65,156.655,597300000.0
2008-01-16 12:43:00,156.66,156.715,156.655,156.705,1261300001.0
2008-01-16 12:44:00,156.705,156.715,156.595,156.605,915699999.0
2008-01-16 12:45:00,156.605,156.625,156.53,156.545,909099999.0
2008-01-16 12:46:00,156.545,156.615,156.52,156.595,1234353192.0
2008-01-16 12:47:00,156.6,156.64,156.58,156.615,826400001.0
2008-01-16 12:48:00,156.615,156.63,156.545,156.605,800200000.0
2008-01-16 12:49:00,156.605,156.615,156.53,156.555,1520399998.0
2008-01-16 12:50:00,156.55,156.595,156.515,156.56,894100004.0
2008-01-16 12:51:00,156.565,156.565,156.52,156.56,1229999995.0
2008-01-16 12:52:00,156.56,156.64,156.555,156.575,989800000.0
2008-01-16 12:53:00,156.575,156.625,156.565,156.61,1730999979.0
2008-01-16 12:54:00,156.61,156.61,156.57,156.57,1357500002.0
2008-01-16 12:55:00,156.57,156.675,156.565,156.675,1091599998.0
2008-01-16 12:56:00,156.675,156.685,156.63,156.64,1153099996.0
2008-01-16 12:57:00,156.64,156.645,156.61,156.63,1124300001.0
2008-01-16 12:58:00,156.63,156.63,156.605,156.605,920600000.0
2008-01-16 12:59:00,156.605,156.625,156.575,156.6,811500005.0
2008-01-16 13:00:00,156.6,156.635,156.595,156.6,965300014.0
2008-01-16 13:01:00,156.6,156.605,156.59,156.595,1300700000.0
2008-01-16 13:02:00,156.595,156.625,156.59,156.61,1029899994.0
2008-01-16 13:03:00,156.61,156.63,156.575,156.595,436200000.0
2008-01-16 13:04:00,156.595,156.61,156.545,156.555,1472599998.0
2008-01-16 13:05:00,156.545,156.575,156.545,156.565,871899999.0
2008-01-16 13:06:00,156.565,156.62,156.56,156.62,738100000.0
2008-01-16 13:07:00,156.62,156.635,156.615,156.635,736400000.0
2008-01-16 13:08:00,156.635,156.645,156.625,156.63,1608300000.0
2008-01-16 13:09:00,156.63,156.645,156.615,156.635,620300000.0
2008-01-16 13:10:00,156.625,156.65,156.62,156.65,1578200000.0
2008-01-16 13:11:00,156.65,156.66,156.625,156.66,1601700004.0
2008-01-16 13:12:00,156.66,156.735,156.655,156.715,1018899999.0
2008-01-16 13:13:00,156.715,156.735,156.685,156.73,1035100000.0
2008-01-16 13:14:00,156.74,156.785,156.73,156.785,1410299999.0
2008-01-16 13:15:00,156.785,156.875,156.785,156.825,974300004.0
2008-01-16 13:16:00,156.825,156.84,156.795,156.835,1080900000.0
2008-01-16 13:17:00,156.835,156.84,156.805,156.82,1380700000.0
2008-01-16 13:18:00,156.815,156.825,156.705,156.705,1273600001.0
2008-01-16 13:19:00,156.705,156.755,156.69,156.7,937300001.0
2008-01-16 13:20:00,156.7,156.76,156.7,156.725,706600000.0
2008-01-16 13:21:00,156.725,156.82,156.725,156.815,1342800002.0
2008-01-16 13:22:00,156.805,156.81,156.78,156.805,1212700000.0
2008-01-16 13:23:00,156.805,156.835,156.775,156.825,1256800000.0
2008-01-16 13:24:00,156.825,156.835,156.805,156.81,621300000.0
2008-01-16 13:25:00,156.81,156.905,156.81,156.875,1126600000.0
2008-01-16 13:26:00,156.875,156.905,156.86,156.865,1481199999.0
2008-01-16 13:27:00,156.865,156.895,156.825,156.825,1111600000.0
2008-01-16 13:28:00,156.825,156.885,156.805,156.875,1081799998.0
2008-01-16 13:29:00,156.87,156.935,156.845,156.885,1031600000.0
2008-01-16 13:30:00,156.885,156.935,156.87,156.915,771000000.0
2008-01-16 13:31:00,156.925,156.935,156.885,156.915,1164700000.0
2008-01-16 13:32:00,156.92,156.94,156.875,156.875,1440500000.0
2008-01-16 13:33:00,156.875,156.925,156.87,156.9,751400000.0
2008-01-16 13:34:00,156.9,156.905,156.85,156.875,1639700000.0
2008-01-16 13:35:00,156.88,156.92,156.855,156.875,1073999999.0
2008-01-16 13:36:00,156.875,156.88,156.865,156.87,1038600002.0
2008-01-16 13:37:00,156.865,156.87,156.82,156.825,927900000.0
2008-01-16 13:38:00,156.825,156.825,156.765,156.765,758700000.0
2008-01-16 13:39:00,156.765,156.77,156.715,156.735,1637500009.0
2008-01-16 13:40:00,156.735,156.765,156.725,156.74,1339699997.0
2008-01-16 13:41:00,156.735,156.745,156.645,156.67,1016500000.0
2008-01-16 13:42:00,156.67,156.735,156.67,156.685,1242599999.0
2008-01-16 13:43:00,156.685,156.705,156.67,156.685,1205900002.0
2008-01-16 13:44:00,156.68,156.755,156.675,156.71,984100000.0
2008-01-16 13:45:00,156.71,156.725,156.695,156.7,664799999.0
2008-01-16 13:46:00,156.7,156.725,156.695,156.725,860500000.0
2008-01-16 13:47:00,156.725,156.755,156.72,156.735,1374400018.0
2008-01-16 13:48:00,156.735,156.75,156.695,156.7,1957300001.0
2008-01-16 13:49:00,156.705,156.73,156.695,156.725,649900004.0
2008-01-16 13:50:00,156.725,156.735,156.67,156.68,1108200003.0
2008-01-16 13:51:00,156.68,156.715,156.665,156.695,1407000000.0
2008-01-16 13:52:00,157.18,157.18,157.14,157.16,1574499977.0
2008-01-16 13:53:00,156.685,156.7,156.685,156.685,1574499977.0
2008-01-16 13:54:00,157.11,157.12,157.08,157.08,1374999999.0
2008-01-16 13:55:00,156.655,156.655,156.605,156.635,1374999999.0
2008-01-16 13:56:00,156.635,156.635,156.58,156.6,1401000005.0
2008-01-16 13:57:00,156.605,156.645,156.605,156.635,1681400000.0
2008-01-16 13:58:00,156.635,156.645,156.615,156.62,1708100000.0
2008-01-16 13:59:00,156.62,156.805,156.615,156.805,1236100000.0
2008-01-16 14:00:00,156.805,156.815,156.755,156.775,1193300000.0
2008-01-16 14:01:00,156.79,156.805,156.745,156.795,940800001.0
2008-01-16 14:02:00,156.785,156.795,156.755,156.76,1474099993.0
2008-01-16 14:03:00,157.32,157.32,157.28,157.32,1457299984.0
2008-01-16 14:04:00,156.775,156.885,156.775,156.87,1457299984.0
2008-01-16 14:05:00,156.86,156.89,156.83,156.845,1055299998.0
2008-01-16 14:06:00,156.835,156.85,156.765,156.785,1218100002.0
2008-01-16 14:07:00,156.785,156.795,156.71,156.795,604210000.0
2008-01-16 14:08:00,156.795,156.875,156.74,156.835,730100000.0
2008-01-16 14:09:00,156.835,156.835,156.815,156.825,545200000.0
2008-01-16 14:10:00,156.82,156.825,156.8,156.8,1952800000.0
2008-01-16 14:11:00,156.805,156.885,156.8,156.81,1170000000.0
2008-01-16 14:12:00,156.815,156.83,156.79,156.8,1434800010.0
2008-01-16 14:13:00,156.8,156.815,156.775,156.775,1537300006.0
2008-01-16 14:14:00,156.775,156.78,156.755,156.76,859400000.0
2008-01-16 14:15:00,156.765,156.79,156.755,156.78,1610200000.0
2008-01-16 14:16:00,156.78,156.815,156.775,156.795,804400000.0
2008-01-16 14:17:00,156.795,156.805,156.745,156.745,1429800000.0
2008-01-16 14:18:00,156.745,156.805,156.735,156.8,635200000.0
2008-01-16 14:19:00,156.8,156.86,156.775,156.855,600500000.0
2008-01-16 14:20:00,156.855,156.855,156.81,156.82,820000000.0
2008-01-16 14:21:00,156.825,156.965,156.8,156.925,1283600000.0
2008-01-16 14:22:00,156.935,156.975,156.925,156.965,1301399999.0
2008-01-16 14:23:00,156.96,156.96,156.885,156.895,1700400098.0
2008-01-16 14:24:00,156.895,156.945,156.88,156.91,1279399999.0
2008-01-16 14:25:00,156.91,156.94,156.88,156.93,748700000.0
2008-01-16 14:26:00,157.44,157.47,157.41,157.45,1760200002.0
2008-01-16 14:27:00,156.92,156.945,156.885,156.91,1760200002.0
2008-01-16 14:28:00,156.91,156.935,156.885,156.885,1124800000.0
2008-01-16 14:29:00,156.885,156.915,156.855,156.91,782500000.0
2008-01-16 14:30:00,156.91,156.945,156.9,156.915,1079699995.0
2008-01-16 14:31:00,156.905,156.94,156.9,156.935,1066800001.0
2008-01-16 14:32:00,156.935,156.975,156.935,156.975,603800000.0
2008-01-16 14:33:00,156.975,157.025,156.945,157.025,1194399999.0
2008-01-16 14:34:00,157.03,157.05,157.005,157.045,1024300000.0
2008-01-16 14:35:00,157.045,157.045,156.955,156.965,1142200000.0
2008-01-16 14:36:00,156.965,156.99,156.95,156.99,1721499982.0
2008-01-16 14:37:00,156.99,156.995,156.975,156.98,1052300003.0
2008-01-16 14:38:00,156.98,157.0,156.975,156.98,1550900000.0
2008-01-16 14:39:00,156.98,157.04,156.975,157.015,1431899999.0
2008-01-16 14:40:00,157.015,157.025,157.0,157.015,1620600006.0
2008-01-16 14:41:00,157.17,157.17,157.13,157.16,1642299997.0
2008-01-16 14:42:00,157.035,157.04,157.015,157.025,1642299997.0
2008-01-16 14:43:00,157.025,157.035,156.975,156.995,1497899997.0
2008-01-16 14:44:00,156.995,157.05,156.985,157.045,1099399999.0
2008-01-16 14:45:00,157.045,157.125,157.045,157.085,1207999998.0
2008-01-16 14:46:00,157.085,157.115,157.075,157.08,669900000.0
2008-01-16 14:47:00,157.08,157.085,157.065,157.065,685100000.0
2008-01-16 14:48:00,157.065,157.085,157.055,157.085,869500000.0
2008-01-16 14:49:00,157.085,157.14,157.055,157.075,708300000.0
2008-01-16 14:50:00,157.075,157.175,157.065,157.145,813499999.0
2008-01-16 14:51:00,157.145,157.185,157.12,157.185,1124999997.0
2008-01-16 14:52:00,157.185,157.185,157.15,157.175,1007200000.0
2008-01-16 14:53:00,157.17,157.185,157.095,157.125,1175399999.0
2008-01-16 14:54:00,157.125,157.135,157.085,157.095,1645199995.0
2008-01-16 14:55:00,157.095,157.125,157.06,157.125,1195499997.0
2008-01-16 14:56:00,157.125,157.185,157.125,157.13,795900000.0
2008-01-16 14:57:00,157.13,157.145,157.105,157.115,721800000.0
2008-01-16 14:58:00,157.115,157.16,157.095,157.15,941799999.0
2008-01-16 14:59:00,157.155,157.23,157.15,157.205,1502000000.0
2008-01-16 15:00:00,157.205,157.23,157.19,157.2,1337200002.0
2008-01-16 15:01:00,157.2,157.215,157.155,157.215,1467200002.0
2008-01-16 15:02:00,157.21,157.33,157.2,157.33,1061599998.0
2008-01-16 15:03:00,157.33,157.34,157.29,157.33,954900000.0
2008-01-16 15:04:00,157.33,157.38,157.315,157.375,817200000.0
2008-01-16 15:05:00,157.375,157.485,157.375,157.39,885800004.0
2008-01-16 15:06:00,157.39,157.41,157.345,157.35,1244699999.0
2008-01-16 15:07:00,157.35,157.355,157.315,157.315,1111300001.0
2008-01-16 15:08:00,157.315,157.345,157.315,157.345,1027700001.0
2008-01-16 15:09:00,157.345,157.355,157.305,157.315,1188100001.0
2008-01-16 15:10:00,157.315,157.325,157.275,157.3,1330400000.0
2008-01-16 15:11:00,157.3,157.31,157.265,157.275,992499999.0
2008-01-16 15:12:00,157.275,157.325,157.275,157.285,808000000.0
2008-01-16 15:13:00,157.285,157.335,157.255,157.335,1091399997.0
2008-01-16 15:14:00,157.335,157.335,157.275,157.275,1222600000.0
2008-01-16 15:15:00,157.275,157.325,157.265,157.32,1067700000.0
2008-01-16 15:16:00,157.315,157.325,157.285,157.3,1154000001.0
2008-01-16 15:17:00,157.3,157.385,157.295,157.37,823200000.0
2008-01-16 15:18:00,157.37,157.405,157.355,157.365,1565400000.0
2008-01-16 15:19:00,157.365,157.385,157.335,157.365,1036400000.0
2008-01-16 15:20:00,157.365,157.445,157.36,157.415,961399998.0
2008-01-16 15:21:00,157.425,157.455,157.415,157.445,878900000.0
2008-01-16 15:22:00,157.44,157.465,157.435,157.465,1052200001.0
2008-01-16 15:23:00,157.47,157.47,157.425,157.435,1001400000.0
2008-01-16 15:24:00,157.435,157.455,157.425,157.435,1410400000.0
2008-01-16 15:25:00,157.435,157.455,157.425,157.445,2026599993.0
2008-01-16 15:26:00,157.45,157.475,157.425,157.46,1003650005.0
2008-01-16 15:27:00,157.46,157.515,157.46,157.515,1404700002.0
2008-01-16 15:28:00,157.515,157.575,157.515,157.555,1386099998.0
2008-01-16 15:29:00,157.555,157.585,157.495,157.495,652200001.0
2008-01-16 15:30:00,157.475,157.505,157.335,157.475,824500000.0
2008-01-16 15:31:00,157.475,157.515,157.43,157.475,1341300000.0
2008-01-16 15:32:00,157.48,157.485,157.4,157.415,982100001.0
2008-01-16 15:33:00,157.425,157.445,157.345,157.345,1249599997.0
2008-01-16 15:34:00,157.345,157.385,157.335,157.345,1072300002.0
2008-01-16 15:35:00,157.345,157.355,157.225,157.225,1382199999.0
2008-01-16 15:36:00,157.225,157.225,157.145,157.155,1182899993.0
2008-01-16 15:37:00,157.155,157.16,157.095,157.13,474499998.0
2008-01-16 15:38:00,157.13,157.17,157.125,157.125,1179099999.0
2008-01-16 15:39:00,157.12,157.18,157.105,157.11,1253100001.0
2008-01-16 15:40:00,157.11,157.175,157.105,157.17,728100001.0
2008-01-16 15:41:00,157.17,157.18,157.145,157.175,1085599998.0
2008-01-16 15:42:00,157.175,157.26,157.17,157.23,1590299998.0
2008-01-16 15:43:00,157.23,157.27,157.22,157.27,1558099993.0
2008-01-16 15:44:00,158.36,158.37,158.32,158.32,1819600002.0
2008-01-16 15:45:00,158.3,158.37,158.3,158.35,1819600002.0
2008-01-16 15:46:00,158.36,158.44,158.36,158.44,1819600002.0
2008-01-16 15:47:00,158.43,158.45,158.39,158.41,1819600002.0
2008-01-16 15:48:00,157.38,157.43,157.37,157.39,1819600002.0
2008-01-16 15:49:00,158.31,158.34,158.29,158.29,2146899995.0
2008-01-16 15:50:00,158.28,158.28,158.18,158.24,2146899995.0
2008-01-16 15:51:00,158.25,158.26,158.17,158.18,2146899995.0
2008-01-16 15:52:00,157.45,157.53,157.44,157.52,2146899995.0
2008-01-16 15:53:00,158.23,158.25,158.13,158.14,2035099995.0
2008-01-16 15:54:00,157.36,157.4,157.36,157.38,2035099995.0
2008-01-16 15:55:00,157.38,157.43,157.38,157.42,1306199999.0
2008-01-16 15:56:00,158.01,158.01,157.91,157.93,1761000000.0
2008-01-16 15:57:00,157.94,158.0,157.92,158.0,1761000000.0
2008-01-16 15:58:00,157.99,158.0,157.95,157.95,1761000000.0
2008-01-16 15:59:00,157.96,157.99,157.75,157.75,1761000000.0
2008-01-16 16:00:00,157.57,157.65,157.57,157.61,1761000000.0
2008-01-16 16:01:00,157.61,157.66,157.61,157.62,2083500005.0
2008-01-16 16:02:00,157.83,157.85,157.79,157.81,2063399996.0
2008-01-16 16:03:00,157.8,157.83,157.77,157.8,2063399996.0
2008-01-16 16:04:00,157.79,157.8,157.71,157.72,2063399996.0
2008-01-16 16:05:00,157.73,157.82,157.73,157.78,2063399996.0
2008-01-16 16:06:00,157.77,157.84,157.73,157.82,2063399996.0
2008-01-16 16:07:00,157.83,157.85,157.77,157.81,2063399996.0
2008-01-16 16:08:00,157.82,157.82,157.77,157.78,2063399996.0
2008-01-16 16:09:00,157.77,157.8,157.74,157.8,2063399996.0
2008-01-16 16:10:00,157.81,157.83,157.76,157.81,2063399996.0
2008-01-16 16:11:00,157.79,157.83,157.75,157.76,2063399996.0
2008-01-16 16:12:00,157.77,157.8,157.76,157.77,2063399996.0
2008-01-16 16:13:00,157.78,157.78,157.72,157.74,2063399996.0
2008-01-16 16:14:00,157.75,157.78,157.74,157.77,2063399996.0
2008-01-16 16:15:00,157.76,157.79,157.72,157.78,2063399996.0
2008-01-16 16:16:00,157.79,157.83,157.74,157.74,2063399996.0
2008-01-16 16:17:00,157.73,157.77,157.72,157.77,2063399996.0
2008-01-16 16:18:00,157.75,157.86,157.75,157.86,2063399996.0
2008-01-16 16:19:00,157.87,157.94,157.87,157.94,2063399996.0
2008-01-16 16:20:00,157.87,157.91,157.86,157.88,2063399996.0
2008-01-16 16:21:00,157.87,157.9,157.85,157.87,2080800010.0
2008-01-16 16:22:00,157.86,157.94,157.86,157.93,2080800010.0
2008-01-16 16:23:00,157.92,157.98,157.89,157.98,2080800010.0
2008-01-16 16:24:00,157.99,157.99,157.93,157.95,2080800010.0
2008-01-16 16:25:00,157.96,158.0,157.95,157.99,2080800010.0
2008-01-16 16:26:00,158.0,158.01,157.97,157.98,2080800010.0
2008-01-16 16:27:00,157.86,157.92,157.86,157.88,2080800010.0
2008-01-16 16:28:00,157.88,157.88,157.83,157.84,1794400004.0
2008-01-16 16:29:00,157.95,157.97,157.92,157.95,2123700001.0
2008-01-16 16:30:00,157.84,157.89,157.82,157.85,2123700001.0
2008-01-16 16:31:00,157.98,158.02,157.91,157.99,2020800003.0
2008-01-16 16:32:00,157.98,158.02,157.95,158.01,2020800003.0
2008-01-16 16:33:00,157.88,158.03,157.87,158.02,2020800003.0
2008-01-16 16:34:00,157.99,158.01,157.94,158.01,1956599995.0
2008-01-16 16:35:00,158.0,158.01,157.92,157.95,1956599995.0
2008-01-16 16:36:00,158.14,158.26,158.14,158.21,1956599995.0
2008-01-16 16:37:00,158.21,158.21,158.1,158.12,1806100007.0
2008-01-16 16:38:00,158.11,158.13,158.1,158.13,2106299994.0
2008-01-16 16:39:00,157.84,157.87,157.8,157.8,1661799998.0
2008-01-16 16:40:00,158.17,158.35,158.17,158.35,1661799998.0
2008-01-16 16:41:00,158.35,158.42,158.34,158.35,1479750002.0
2008-01-16 16:42:00,158.35,158.37,158.31,158.32,1185549999.0
2008-01-16 16:43:00,157.4,157.46,157.35,157.45,1821149992.0
2008-01-16 16:44:00,157.44,157.54,157.44,157.54,1821149992.0
2008-01-16 16:45:00,157.55,157.58,157.35,157.36,1821149992.0
2008-01-16 16:46:00,157.35,157.35,157.2,157.22,1821149992.0
2008-01-16 16:47:00,158.45,158.47,158.41,158.42,1821149992.0
2008-01-16 16:48:00,157.15,157.15,157.02,157.03,1918900001.0
2008-01-16 16:49:00,157.05,157.07,156.95,157.03,1918900001.0
2008-01-16 16:50:00,157.01,157.04,156.88,156.89,1918900001.0
2008-01-16 16:51:00,158.26,158.27,158.18,158.18,1918900001.0
2008-01-16 16:52:00,156.84,156.88,156.59,156.6,2136399999.0
2008-01-16 16:53:00,158.24,158.26,158.15,158.16,2136399999.0
2008-01-16 16:54:00,156.75,156.85,156.72,156.84,1971499995.0
2008-01-16 16:55:00,158.12,158.12,158.02,158.02,1971499995.0
2008-01-16 16:56:00,158.02,158.03,157.93,157.95,1765399999.0
2008-01-16 16:57:00,156.79,156.84,156.74,156.84,2038050000.0
2008-01-16 16:58:00,156.85,156.85,156.75,156.83,2038050000.0
2008-01-16 16:59:00,157.96,157.98,157.74,157.75,2038050000.0
2008-01-16 17:00:00,156.84,156.87,156.82,156.86,1933399997.0
2008-01-16 17:01:00,157.83,157.85,157.78,157.84,1933399997.0
2008-01-16 17:02:00,156.83,156.84,156.8,156.8,1980000005.0
2008-01-16 17:03:00,156.79,156.81,156.75,156.78,1980000005.0
2008-01-16 17:04:00,156.77,156.84,156.71,156.73,1980000005.0
2008-01-16 17:05:00,157.72,157.82,157.72,157.78,1980000005.0
2008-01-16 17:06:00,156.75,156.92,156.73,156.91,1652399999.0
2008-01-16 17:07:00,156.92,157.13,156.89,157.12,1652399999.0
2008-01-16 17:08:00,157.11,157.12,156.87,156.89,1652399999.0
2008-01-16 17:09:00,156.9,156.96,156.88,156.94,1652399999.0
2008-01-16 17:10:00,156.95,157.07,156.9,156.93,1652399999.0
2008-01-16 17:11:00,156.94,156.94,156.71,156.73,1652399999.0
2008-01-16 17:12:00,156.72,156.72,156.63,156.67,1652399999.0
2008-01-16 17:13:00,156.66,156.66,156.45,156.47,1652399999.0
2008-01-16 17:14:00,156.48,156.5,156.39,156.43,1652399999.0
2008-01-16 17:15:00,156.45,156.57,156.45,156.52,1652399999.0
2008-01-16 17:16:00,157.79,157.84,157.76,157.76,1652399999.0
2008-01-16 17:17:00,157.76,157.78,157.73,157.76,1441699997.0
2008-01-16 17:18:00,157.76,157.87,157.76,157.87,1543400008.0
2008-01-16 17:19:00,156.35,156.56,156.35,156.56,1945700009.0
2008-01-16 17:20:00,156.57,156.65,156.53,156.61,1945700009.0
2008-01-16 17:21:00,156.6,156.65,156.58,156.62,1945700009.0
2008-01-16 17:22:00,156.63,156.75,156.63,156.75,1945700009.0
2008-01-16 17:23:00,157.94,157.99,157.9,157.99,1945700009.0
2008-01-16 17:24:00,156.86,156.88,156.8,156.87,1258134600.0
2008-01-16 17:25:00,156.89,156.89,156.83,156.83,1258134600.0
2008-01-16 17:26:00,156.84,156.93,156.78,156.91,1258134600.0
2008-01-16 17:27:00,156.92,156.93,156.84,156.86,1258134600.0
2008-01-16 17:28:00,156.85,156.94,156.84,156.91,1258134600.0
2008-01-16 17:29:00,156.9,157.02,156.89,156.97,1258134600.0
2008-01-16 17:30:00,156.96,157.25,156.95,157.25,1258134600.0
2008-01-16 17:31:00,157.26,157.26,157.09,157.14,1258134600.0
2008-01-16 17:32:00,158.01,158.05,157.97,158.04,1258134600.0
2008-01-16 17:33:00,157.05,157.06,156.98,157.02,1564134499.0
2008-01-16 17:34:00,157.01,157.01,156.81,156.89,1564134499.0
2008-01-16 17:35:00,156.88,156.9,156.79,156.81,1564134499.0
2008-01-16 17:36:00,156.82,156.86,156.81,156.84,1564134499.0
2008-01-16 17:37:00,156.85,156.85,156.8,156.81,1564134499.0
2008-01-16 17:38:00,156.82,156.83,156.72,156.74,1564134499.0
2008-01-16 17:39:00,156.75,156.79,156.73,156.74,1564134499.0
2008-01-16 17:40:00,156.73,156.74,156.61,156.61,1564134499.0
2008-01-16 17:41:00,156.64,156.67,156.61,156.65,1564134499.0
2008-01-16 17:42:00,157.67,157.67,157.4,157.4,1564134499.0
2008-01-16 17:43:00,157.4,157.46,157.34,157.44,2072699994.0
2008-01-16 17:44:00,156.67,156.71,156.65,156.71,1598999997.0
2008-01-16 17:45:00,156.72,156.73,156.69,156.72,1598999997.0
2008-01-16 17:46:00,156.73,156.74,156.64,156.66,1598999997.0
2008-01-16 17:47:00,157.22,157.26,157.12,157.16,1598999997.0
2008-01-16 17:48:00,156.65,156.66,156.59,156.6,1435300002.0
2008-01-16 17:49:00,156.61,156.7,156.6,156.7,1435300002.0
2008-01-16 17:50:00,156.73,156.81,156.73,156.79,1435300002.0
2008-01-16 17:51:00,156.9,156.9,156.81,156.84,1435300002.0
2008-01-16 17:52:00,156.81,156.93,156.81,156.89,1955400007.0
2008-01-16 17:53:00,156.6,156.75,156.56,156.75,1955400007.0
2008-01-16 17:54:00,156.93,157.08,156.91,157.06,2048200000.0
2008-01-16 17:55:00,156.84,156.88,156.78,156.78,2048200000.0
2008-01-16 17:56:00,156.78,156.81,156.7,156.81,1290500002.0
2008-01-16 17:57:00,157.05,157.05,156.95,156.95,2128999999.0
2008-01-16 17:58:00,156.86,156.86,156.76,156.86,2128999999.0
2008-01-16 17:59:00,157.02,157.11,157.01,157.01,1714000003.0
2008-01-16 18:00:00,156.86,156.88,156.83,156.87,1714000003.0
2008-01-16 18:01:00,156.87,156.89,156.82,156.84,2098099984.0
2008-01-16 18:02:00,156.84,156.85,156.8,156.8,2111300004.0
2008-01-16 18:03:00,156.8,156.82,156.76,156.79,1591400004.0
2008-01-16 18:04:00,156.78,156.85,156.73,156.74,2129699999.0
2008-01-16 18:05:00,156.74,156.76,156.68,156.76,1225299999.0
2008-01-16 18:06:00,157.21,157.38,157.21,157.36,2002899996.0
2008-01-16 18:07:00,156.92,157.12,156.9,157.12,2002899996.0
2008-01-16 18:08:00,157.26,157.26,157.2,157.24,1448700001.0
2008-01-16 18:09:00,157.23,157.25,157.2,157.24,1448700001.0
2008-01-16 18:10:00,157.23,157.28,157.19,157.19,1448700001.0
2008-01-16 18:11:00,156.94,156.94,156.72,156.72,1448700001.0
2008-01-16 18:12:00,156.72,156.72,156.63,156.67,1752200000.0
2008-01-16 18:13:00,157.19,157.25,157.17,157.25,1661000004.0
2008-01-16 18:14:00,156.46,156.48,156.38,156.43,1661000004.0
2008-01-16 18:15:00,157.19,157.24,157.19,157.24,1875800005.0
2008-01-16 18:16:00,156.53,156.54,156.35,156.35,1875800005.0
2008-01-16 18:17:00,156.35,156.45,156.28,156.43,1145399997.0
2008-01-16 18:18:00,157.25,157.33,157.24,157.33,1927099998.0
2008-01-16 18:19:00,156.37,156.57,156.36,156.56,1927099998.0
2008-01-16 18:20:00,157.24,157.24,157.23,157.23,1638700004.0
2008-01-16 18:21:00,157.24,157.24,157.17,157.17,1638700004.0
2008-01-16 18:22:00,157.18,157.27,157.16,157.26,1638700004.0
2008-01-16 18:23:00,157.28,157.31,157.27,157.28,1638700004.0
2008-01-16 18:24:00,157.29,157.32,157.28,157.31,1638700004.0
2008-01-16 18:25:00,157.3,157.35,157.29,157.32,1638700004.0
2008-01-16 18:26:00,157.31,157.31,157.27,157.28,1638700004.0
2008-01-16 18:27:00,157.27,157.28,157.23,157.26,1638700004.0
2008-01-16 18:28:00,157.25,157.28,157.25,157.28,1638700004.0
2008-01-16 18:29:00,156.94,157.04,156.9,156.99,1638700004.0
2008-01-16 18:30:00,156.99,157.28,156.97,157.28,1421500008.0
2008-01-16 18:31:00,157.28,157.28,157.12,157.18,1702800006.0
2008-01-16 18:32:00,157.18,157.19,157.03,157.07,1580400000.0
2008-01-16 18:33:00,157.3,157.32,157.27,157.3,1442399997.0
2008-01-16 18:34:00,157.31,157.34,157.3,157.34,1442399997.0
2008-01-16 18:35:00,156.89,156.92,156.8,156.82,1442399997.0
2008-01-16 18:36:00,156.82,156.87,156.81,156.85,2022499967.0
2008-01-16 18:37:00,156.85,156.87,156.8,156.82,771300000.0
2008-01-16 18:38:00,156.82,156.84,156.72,156.755,1139200000.0
2008-01-16 18:39:00,157.35,157.38,157.35,157.36,1757300029.0
2008-01-16 18:40:00,156.75,156.76,156.62,156.64,1757300029.0
2008-01-16 18:41:00,156.64,156.68,156.62,156.66,1786499993.0
2008-01-16 18:42:00,156.66,156.78,156.66,156.76,1640399999.0
2008-01-16 18:43:00,156.76,156.76,156.66,156.68,1628200002.0
2008-01-16 18:44:00,157.4,157.42,157.4,157.41,1983900002.0
2008-01-16 18:45:00,157.42,157.44,157.39,157.39,1983900002.0
2008-01-16 18:46:00,157.38,157.38,157.34,157.37,1983900002.0
2008-01-16 18:47:00,156.68,156.7,156.63,156.65,1983900002.0
2008-01-16 18:48:00,157.36,157.37,157.34,157.34,1908400000.0
2008-01-16 18:49:00,157.35,157.38,157.29,157.31,1908400000.0
2008-01-16 18:50:00,156.72,156.82,156.71,156.8,1908400000.0
2008-01-16 18:51:00,157.26,157.26,157.23,157.24,2003700003.0
2008-01-16 18:52:00,157.25,157.25,157.23,157.24,2003700003.0
2008-01-16 18:53:00,157.23,157.24,157.19,157.21,2003700003.0
2008-01-16 18:54:00,157.22,157.24,157.21,157.21,2003700003.0
2008-01-16 18:55:00,157.07,157.14,157.06,157.07,2003700003.0
2008-01-16 18:56:00,157.07,157.08,157.02,157.06,1928199997.0
2008-01-16 18:57:00,157.06,157.06,156.96,156.98,2143500008.0
2008-01-16 18:58:00,157.15,157.17,157.14,157.16,1686300005.0
2008-01-16 18:59:00,157.05,157.13,157.02,157.04,1686300005.0
2008-01-16 19:00:00,157.04,157.18,157.04,157.17,1099299997.0
2008-01-16 19:01:00,157.18,157.29,157.15,157.24,1081699997.0
2008-01-16 19:02:00,157.21,157.21,157.17,157.18,1863499996.0
2008-01-16 19:03:00,157.19,157.19,157.13,157.13,1863499996.0
2008-01-16 19:04:00,157.14,157.21,157.13,157.21,1863499996.0
2008-01-16 19:05:00,157.25,157.26,157.2,157.22,1863499996.0
2008-01-16 19:06:00,157.22,157.22,157.18,157.19,1645599997.0
2008-01-16 19:07:00,157.38,157.39,157.23,157.26,1645599997.0
2008-01-16 19:08:00,157.26,157.27,157.21,157.25,978200000.0
2008-01-16 19:09:00,157.25,157.26,157.2,157.25,2111100004.0
2008-01-16 19:10:00,157.21,157.21,157.19,157.19,2037040003.0
2008-01-16 19:11:00,157.19,157.22,157.18,157.2,2037040003.0
2008-01-16 19:12:00,157.2,157.2,157.19,157.19,2095899999.0
2008-01-16 19:13:00,157.19,157.26,157.18,157.26,2095899999.0
2008-01-16 19:14:00,157.26,157.26,157.2,157.21,2045700000.0
2008-01-16 19:15:00,157.15,157.15,157.07,157.07,1262700000.0
2008-01-16 19:16:00,157.25,157.33,157.25,157.32,1262700000.0
2008-01-16 19:17:00,157.32,157.33,157.23,157.24,1990200000.0
2008-01-16 19:18:00,157.05,157.05,157.02,157.03,1903300001.0
2008-01-16 19:19:00,157.01,157.02,156.94,156.96,1903300001.0
2008-01-16 19:20:00,156.98,157.01,156.97,156.98,1903300001.0
2008-01-16 19:21:00,156.99,157.03,156.99,157.01,1903300001.0
2008-01-16 19:22:00,157.02,157.03,157.02,157.02,1903300001.0
2008-01-16 19:23:00,157.01,157.02,157.01,157.01,1903300001.0
2008-01-16 19:24:00,157.02,157.06,157.02,157.05,1903300001.0
2008-01-16 19:25:00,157.04,157.04,157.0,157.0,1903300001.0
2008-01-16 19:26:00,156.99,157.02,156.98,157.02,1903300001.0
2008-01-16 19:27:00,157.03,157.04,157.03,157.04,1903300001.0
2008-01-16 19:28:00,157.05,157.05,157.0,157.0,1903300001.0
2008-01-16 19:29:00,156.99,156.99,156.97,156.97,1903300001.0
2008-01-16 19:30:00,156.95,156.96,156.91,156.94,1903300001.0
2008-01-16 19:31:00,156.95,156.97,156.89,156.9,1903300001.0
2008-01-16 19:32:00,157.3,157.33,157.29,157.32,1903300001.0
2008-01-16 19:33:00,156.87,156.91,156.82,156.86,2123600020.0
2008-01-16 19:34:00,156.85,156.9,156.79,156.81,2123600020.0
2008-01-16 19:35:00,156.82,156.85,156.79,156.85,2123600020.0
2008-01-16 19:36:00,156.86,156.95,156.85,156.86,2123600020.0
2008-01-16 19:37:00,156.84,157.0,156.84,156.98,2123600020.0
2008-01-16 19:38:00,157.32,157.37,157.32,157.36,2123600020.0
2008-01-16 19:39:00,157.0,157.02,156.96,157.02,1725400012.0
2008-01-16 19:40:00,157.38,157.42,157.38,157.38,1725400012.0
2008-01-16 19:41:00,157.03,157.05,157.02,157.04,1207999999.0
2008-01-16 19:42:00,157.05,157.1,157.04,157.08,1207999999.0
2008-01-16 19:43:00,157.09,157.12,157.03,157.05,1207999999.0
2008-01-16 19:44:00,157.04,157.08,157.0,157.05,1207999999.0
2008-01-16 19:45:00,157.04,157.09,157.04,157.09,1207999999.0
2008-01-16 19:46:00,157.1,157.1,157.02,157.03,1207999999.0
2008-01-16 19:47:00,157.02,157.05,157.01,157.02,1207999999.0
2008-01-16 19:48:00,157.38,157.38,157.35,157.35,1207999999.0
2008-01-16 19:49:00,157.09,157.1,157.02,157.05,1783999981.0
2008-01-16 19:50:00,157.04,157.04,156.99,157.01,1783999981.0
2008-01-16 19:51:00,157.02,157.02,156.99,156.99,1783999981.0
2008-01-16 19:52:00,156.98,157.07,156.98,157.07,1783999981.0
2008-01-16 19:53:00,157.08,157.12,157.05,157.12,1783999981.0
2008-01-16 19:54:00,157.11,157.12,157.06,157.07,1783999981.0
2008-01-16 19:55:00,157.06,157.1,157.06,157.08,1783999981.0
2008-01-16 19:56:00,157.07,157.1,157.06,157.1,1783999981.0
2008-01-16 19:57:00,157.09,157.09,156.98,157.01,1783999981.0
2008-01-16 19:58:00,157.16,157.18,157.15,157.18,1783999981.0
2008-01-16 19:59:00,157.18,157.23,157.18,157.2,1661599999.0
2008-01-16 20:00:00,157.0,157.06,156.94,156.97,1881599998.0
2008-01-16 20:01:00,156.96,156.97,156.86,156.91,1881599998.0
2008-01-16 20:02:00,156.92,157.0,156.92,156.97,1881599998.0
2008-01-16 20:03:00,157.19,157.2,157.14,157.14,1881599998.0
2008-01-16 20:04:00,157.02,157.07,157.02,157.07,1851999999.0
2008-01-16 20:05:00,157.06,157.09,157.0,157.04,1851999999.0
2008-01-16 20:06:00,157.03,157.13,157.03,157.07,1851999999.0
2008-01-16 20:07:00,157.08,157.17,157.08,157.15,1851999999.0
2008-01-16 20:08:00,157.16,157.16,157.08,157.11,1851999999.0
2008-01-16 20:09:00,157.12,157.17,157.1,157.15,1851999999.0
2008-01-16 20:10:00,157.14,157.15,157.09,157.14,1851999999.0
2008-01-16 20:11:00,157.15,157.19,157.14,157.17,1851999999.0
2008-01-16 20:12:00,157.16,157.28,157.16,157.19,1851999999.0
2008-01-16 20:13:00,157.2,157.22,157.19,157.2,1851999999.0
2008-01-16 20:14:00,157.19,157.25,157.19,157.23,1851999999.0
2008-01-16 20:15:00,157.22,157.3,157.22,157.29,1851999999.0
2008-01-16 20:16:00,157.27,157.27,157.2,157.21,1851999999.0
2008-01-16 20:17:00,157.22,157.22,157.17,157.19,1851999999.0
2008-01-16 20:18:00,157.2,157.26,157.2,157.25,1851999999.0
2008-01-16 20:19:00,157.26,157.29,157.23,157.25,1851999999.0
2008-01-16 20:20:00,156.98,157.02,156.98,156.99,1851999999.0
2008-01-16 20:21:00,157.32,157.32,157.24,157.24,2033600002.0
2008-01-16 20:22:00,157.26,157.26,157.16,157.16,2033600002.0
2008-01-16 20:23:00,157.17,157.2,157.16,157.2,2033600002.0
2008-01-16 20:24:00,157.19,157.25,157.19,157.23,2033600002.0
2008-01-16 20:25:00,157.22,157.25,157.17,157.23,2033600002.0
2008-01-16 20:26:00,157.24,157.28,157.24,157.27,2033600002.0
2008-01-16 20:27:00,157.28,157.35,157.28,157.33,2033600002.0
2008-01-16 20:28:00,157.05,157.06,157.01,157.01,2033600002.0
2008-01-16 20:29:00,157.39,157.44,157.38,157.42,1762114195.0
2008-01-16 20:30:00,157.43,157.49,157.4,157.48,1762114195.0
2008-01-16 20:31:00,157.47,157.5,157.47,157.48,1762114195.0
2008-01-16 20:32:00,157.47,157.7,157.47,157.7,1762114195.0
2008-01-16 20:33:00,156.88,156.92,156.83,156.87,1762114195.0
2008-01-16 20:34:00,156.87,156.91,156.8,156.82,1532228404.0
2008-01-16 20:35:00,157.59,157.61,157.54,157.56,1944199999.0
2008-01-16 20:36:00,157.57,157.66,157.56,157.66,1944199999.0
2008-01-16 20:37:00,157.65,157.72,157.65,157.71,1944199999.0
2008-01-16 20:38:00,157.7,157.98,157.69,157.92,1944199999.0
2008-01-16 20:39:00,157.93,157.94,157.89,157.92,1944199999.0
2008-01-16 20:40:00,157.91,157.93,157.85,157.9,1944199999.0
2008-01-16 20:41:00,157.89,157.91,157.84,157.91,1944199999.0
2008-01-16 20:42:00,157.92,157.99,157.89,157.96,1944199999.0
2008-01-16 20:43:00,157.97,158.21,157.95,158.21,1944199999.0
2008-01-16 20:44:00,158.22,158.29,158.17,158.2,1944199999.0
2008-01-16 20:45:00,158.21,158.21,158.17,158.18,1944199999.0
2008-01-16 20:46:00,158.17,158.18,158.1,158.11,1944199999.0
2008-01-16 20:47:00,157.04,157.06,157.03,157.04,1944199999.0
2008-01-16 20:48:00,158.03,158.09,158.03,158.07,1967400000.0
2008-01-16 20:49:00,157.1,157.11,157.04,157.06,1967400000.0
2008-01-16 20:50:00,158.06,158.07,158.05,158.06,1890100000.0
2008-01-16 20:51:00,158.05,158.05,157.96,158.0,1890100000.0
2008-01-16 20:52:00,158.01,158.01,157.99,158.01,1890100000.0
2008-01-16 20:53:00,157.07,157.13,157.06,157.11,1890100000.0
2008-01-16 20:54:00,157.1,157.12,157.07,157.07,1943399997.0
2008-01-16 20:55:00,157.98,157.98,157.9,157.94,1391500000.0
2008-01-16 20:56:00,157.95,157.98,157.9,157.9,1391500000.0
2008-01-16 20:57:00,157.88,157.89,157.79,157.8,1391500000.0
2008-01-16 20:58:00,157.81,157.82,157.78,157.8,1391500000.0
2008-01-16 20:59:00,156.99,157.03,156.98,157.0,1391500000.0
2008-01-16 21:00:00,157.01,157.06,156.95,156.98,1810199999.0
2008-01-16 21:01:00,156.98,156.98,156.87,156.94,1284400001.0
2008-01-16 21:02:00,157.82,157.84,157.77,157.77,2140600001.0
2008-01-16 21:03:00,157.78,157.87,157.78,157.86,2140600001.0
2008-01-16 21:04:00,157.85,157.86,157.79,157.8,2140600001.0
2008-01-16 21:05:00,157.08,157.1,157.01,157.04,2140600001.0
2008-01-16 21:06:00,157.04,157.14,157.04,157.08,1404799997.0
2008-01-16 21:07:00,157.73,157.76,157.73,157.76,1507400000.0
2008-01-16 21:08:00,157.75,157.76,157.7,157.75,1507400000.0
2008-01-16 21:09:00,157.13,157.18,157.1,157.15,1507400000.0
2008-01-16 21:10:00,157.74,157.75,157.68,157.69,2120599998.0
2008-01-16 21:11:00,157.68,157.72,157.67,157.71,2120599998.0
2008-01-16 21:12:00,157.72,157.72,157.68,157.71,2120599998.0
2008-01-16 21:13:00,157.7,157.72,157.7,157.72,2120599998.0
2008-01-16 21:14:00,157.71,157.78,157.7,157.77,2120599998.0
2008-01-16 21:15:00,157.24,157.32,157.22,157.28,2120599998.0
2008-01-16 21:16:00,157.85,157.87,157.82,157.86,1415700000.0
2008-01-16 21:17:00,157.87,157.89,157.81,157.88,1415700000.0
2008-01-16 21:18:00,157.87,157.89,157.84,157.89,1415700000.0
2008-01-16 21:19:00,157.26,157.29,157.23,157.24,1415700000.0
2008-01-16 21:20:00,157.86,157.89,157.81,157.86,1942099997.0
2008-01-16 21:21:00,157.87,157.95,157.87,157.95,1942099997.0
2008-01-16 21:22:00,157.94,157.97,157.9,157.91,1942099997.0
2008-01-16 21:23:00,157.92,157.93,157.87,157.88,1942099997.0
2008-01-16 21:24:00,157.87,157.91,157.87,157.91,1942099997.0
2008-01-16 21:25:00,157.89,157.91,157.86,157.87,1942099997.0
2008-01-16 21:26:00,157.86,157.89,157.84,157.87,1942099997.0
2008-01-16 21:27:00,157.88,157.94,157.88,157.92,1942099997.0
2008-01-16 21:28:00,157.94,157.99,157.92,157.98,1942099997.0
2008-01-16 21:29:00,157.97,158.03,157.96,158.02,1942099997.0
2008-01-16 21:30:00,157.46,157.52,157.43,157.51,1942099997.0
2008-01-16 21:31:00,158.09,158.13,158.07,158.1,1901099999.0
2008-01-16 21:32:00,158.09,158.13,158.05,158.11,1901099999.0
2008-01-16 21:33:00,157.72,157.73,157.62,157.62,1901099999.0
2008-01-16 21:34:00,157.62,157.62,157.55,157.6,1238899998.0
2008-01-16 21:35:00,157.6,157.61,157.55,157.57,1428600002.0
2008-01-16 21:36:00,157.9,157.92,157.9,157.92,1858999993.0
2008-01-16 21:37:00,157.65,157.74,157.65,157.71,1858999993.0
2008-01-16 21:38:00,157.71,157.98,157.71,157.91,2012700000.0
2008-01-16 21:39:00,157.84,157.84,157.71,157.72,1469199998.0
2008-01-16 21:40:00,157.73,157.74,157.67,157.67,1469199998.0
2008-01-16 21:41:00,157.66,157.66,157.57,157.57,1469199998.0
2008-01-16 21:42:00,157.56,157.62,157.48,157.62,1469199998.0
2008-01-16 21:43:00,157.97,158.23,157.97,158.23,1469199998.0
2008-01-16 21:44:00,158.23,158.3,158.18,158.21,1631344801.0
2008-01-16 21:45:00,158.21,158.23,158.18,158.19,1948399999.0
2008-01-16 21:46:00,158.19,158.19,158.11,158.12,1860400004.0
2008-01-16 21:47:00,157.57,157.62,157.56,157.6,2063500022.0
2008-01-16 21:48:00,157.61,157.64,157.54,157.59,2063500022.0
2008-01-16 21:49:00,157.58,157.59,157.54,157.56,2063500022.0
2008-01-16 21:50:00,157.57,157.57,157.55,157.56,2063500022.0
2008-01-16 21:51:00,157.57,157.58,157.56,157.57,2063500022.0
2008-01-16 21:52:00,157.58,157.62,157.58,157.6,2063500022.0
2008-01-16 21:53:00,157.61,157.62,157.58,157.6,2063500022.0
2008-01-16 21:54:00,157.61,157.63,157.59,157.59,2063500022.0
2008-01-16 21:55:00,157.58,157.59,157.56,157.57,2063500022.0
2008-01-16 21:56:00,157.58,157.58,157.56,157.56,2063500022.0
2008-01-16 21:57:00,157.57,157.63,157.57,157.63,2063500022.0
2008-01-16 21:58:00,157.8,157.83,157.79,157.81,2063500022.0
2008-01-16 21:59:00,157.6,157.6,157.55,157.59,1821650000.0
2008-01-16 22:00:00,157.56,157.61,157.56,157.61,1821650000.0
2008-01-16 22:01:00,157.62,157.62,157.61,157.61,1821650000.0
2008-01-16 22:02:00,157.62,157.63,157.62,157.62,1821650000.0
2008-01-16 22:03:00,157.63,157.64,157.62,157.63,1821650000.0
2008-01-16 22:04:00,157.62,157.63,157.61,157.62,1821650000.0
2008-01-16 22:05:00,157.63,157.63,157.62,157.62,1821650000.0
2008-01-16 22:06:00,157.63,157.63,157.59,157.59,1821650000.0
2008-01-16 22:07:00,157.74,157.77,157.74,157.75,1821650000.0
2008-01-16 22:08:00,157.6,157.62,157.6,157.62,1828199999.0
2008-01-16 22:09:00,157.61,157.61,157.59,157.6,1828199999.0
2008-01-16 22:10:00,157.73,157.76,157.67,157.67,1828199999.0
2008-01-16 22:11:00,157.67,157.73,157.67,157.73,1676399982.0
2008-01-16 22:12:00,157.59,157.6,157.56,157.6,856800001.0
2008-01-16 22:13:00,157.59,157.59,157.57,157.57,856800001.0
2008-01-16 22:14:00,157.74,157.79,157.72,157.78,856800001.0
2008-01-16 22:15:00,157.6,157.6,157.59,157.6,1685600000.0
2008-01-16 22:16:00,157.58,157.59,157.56,157.58,1685600000.0
2008-01-16 22:17:00,157.59,157.59,157.58,157.58,1685600000.0
2008-01-16 22:18:00,157.57,157.57,157.54,157.56,1685600000.0
2008-01-16 22:19:00,157.55,157.57,157.55,157.57,1685600000.0
2008-01-16 22:20:00,157.56,157.56,157.55,157.55,1685600000.0
2008-01-16 22:21:00,157.54,157.55,157.52,157.53,1685600000.0
2008-01-16 22:22:00,157.52,157.56,157.52,157.56,1685600000.0
2008-01-16 22:23:00,157.57,157.57,157.56,157.57,1685600000.0
2008-01-16 22:24:00,157.58,157.59,157.57,157.57,1685600000.0
2008-01-16 22:25:00,157.59,157.59,157.57,157.57,1685600000.0
2008-01-16 22:26:00,157.59,157.59,157.56,157.56,1685600000.0
2008-01-16 22:27:00,157.88,157.95,157.88,157.94,1685600000.0
2008-01-16 22:28:00,157.59,157.62,157.59,157.6,1971599991.0
2008-01-16 22:29:00,157.61,157.69,157.61,157.69,1971599991.0
2008-01-16 22:30:00,157.71,157.74,157.69,157.71,1971599991.0
2008-01-16 22:31:00,157.7,157.7,157.69,157.7,1971599991.0
2008-01-16 22:32:00,157.69,157.7,157.69,157.69,1971599991.0
2008-01-16 22:33:00,157.7,157.74,157.69,157.74,1971599991.0
2008-01-16 22:34:00,157.72,157.75,157.72,157.72,1971599991.0
2008-01-16 22:35:00,157.73,157.75,157.73,157.74,1971599991.0
2008-01-16 22:36:00,157.73,157.74,157.73,157.74,1971599991.0
2008-01-16 22:37:00,157.73,157.75,157.71,157.71,1971599991.0
2008-01-16 22:38:00,157.69,157.7,157.69,157.69,1971599991.0
2008-01-16 22:39:00,157.85,157.85,157.72,157.72,1971599991.0
2008-01-16 22:40:00,157.67,157.71,157.67,157.71,1265300002.0
2008-01-16 22:41:00,157.68,157.68,157.56,157.56,1265300002.0
2008-01-16 22:42:00,157.56,157.63,157.49,157.63,1068400002.0
2008-01-16 22:43:00,157.69,157.71,157.67,157.69,2125000000.0
2008-01-16 22:44:00,157.68,157.7,157.68,157.7,2125000000.0
2008-01-16 22:45:00,157.59,157.59,157.53,157.56,2125000000.0
2008-01-16 22:46:00,157.56,157.64,157.55,157.57,1904000003.0
2008-01-16 22:47:00,157.75,157.76,157.75,157.76,1346000000.0
2008-01-16 22:48:00,157.75,157.76,157.7,157.72,1346000000.0
2008-01-16 22:49:00,157.59,157.6,157.56,157.57,1346000000.0
2008-01-16 22:50:00,157.71,157.72,157.68,157.72,838400000.0
2008-01-16 22:51:00,157.71,157.71,157.69,157.69,838400000.0
2008-01-16 22:52:00,157.71,157.74,157.71,157.72,838400000.0
2008-01-16 22:54:00,157.69,157.7,157.69,157.7,838400000.0
2008-01-16 22:55:00,157.69,157.69,157.67,157.68,838400000.0
2008-01-16 22:56:00,157.69,157.71,157.69,157.7,838400000.0
2008-01-16 22:57:00,157.71,157.71,157.68,157.68,838400000.0
2008-01-16 22:58:00,157.66,157.68,157.66,157.68,838400000.0
2008-01-16 22:59:00,157.67,157.72,157.67,157.72,838400000.0
2008-01-16 23:00:00,157.6,157.61,157.58,157.61,838400000.0
2008-01-16 23:01:00,157.67,157.68,157.63,157.64,1186400000.0
2008-01-16 23:02:00,157.61,157.64,157.61,157.63,1186400000.0
2008-01-16 23:03:00,157.63,157.64,157.62,157.63,1879300002.0
2008-01-16 23:04:00,157.56,157.59,157.56,157.56,2144800000.0
2008-01-16 23:05:00,157.63,157.64,157.63,157.64,2144800000.0
2008-01-16 23:06:00,157.64,157.64,157.6,157.6,1538400001.0
2008-01-16 23:07:00,157.52,157.53,157.5,157.51,1701500007.0
2008-01-16 23:08:00,157.52,157.52,157.48,157.48,1701500007.0
2008-01-16 23:09:00,157.5,157.52,157.47,157.51,1701500007.0
2008-01-16 23:10:00,157.59,157.62,157.56,157.59,1701500007.0
2008-01-16 23:11:00,157.59,157.62,157.58,157.59,1170800000.0
2008-01-16 23:12:00,157.6,157.6,157.56,157.6,1985900000.0
2008-01-16 23:13:00,157.57,157.58,157.56,157.56,1459200000.0
2008-01-16 23:14:00,157.57,157.57,157.53,157.54,1459200000.0
2008-01-16 23:15:00,157.55,157.55,157.5,157.51,1459200000.0
2008-01-16 23:16:00,157.5,157.5,157.5,157.5,1459200000.0
2008-01-16 23:17:00,157.58,157.58,157.57,157.57,1459200000.0
2008-01-16 23:18:00,157.57,157.58,157.55,157.56,1354100028.0
2008-01-16 23:19:00,157.56,157.58,157.55,157.58,1479600000.0
2008-01-16 23:20:00,157.55,157.58,157.55,157.58,1832800000.0
2008-01-16 23:21:00,157.56,157.56,157.54,157.55,1832800000.0
2008-01-16 23:22:00,157.55,157.56,157.54,157.55,959000000.0
2008-01-16 23:23:00,157.53,157.55,157.52,157.53,2030400000.0
2008-01-16 23:24:00,157.56,157.56,157.54,157.54,2030400000.0
2008-01-16 23:25:00,157.52,157.52,157.49,157.49,2030400000.0
2008-01-16 23:26:00,157.56,157.6,157.56,157.56,2030400000.0
2008-01-16 23:27:00,157.46,157.46,157.44,157.44,1856200000.0
2008-01-16 23:28:00,157.46,157.46,157.42,157.44,1856200000.0
2008-01-16 23:30:00,157.45,157.45,157.42,157.42,1856200000.0
2008-01-16 23:31:00,157.41,157.41,157.38,157.4,1856200000.0
2008-01-16 23:32:00,157.39,157.39,157.37,157.37,1856200000.0
2008-01-16 23:33:00,157.38,157.38,157.36,157.37,1856200000.0
2008-01-16 23:34:00,157.35,157.37,157.35,157.37,1856200000.0
2008-01-16 23:35:00,157.74,157.75,157.73,157.75,1856200000.0
2008-01-16 23:36:00,157.75,157.76,157.73,157.75,1882499997.0
2008-01-16 23:37:00,157.39,157.39,157.38,157.38,971700000.0
2008-01-16 23:38:00,157.4,157.47,157.4,157.47,971700000.0
2008-01-16 23:39:00,157.42,157.45,157.41,157.43,971700000.0
2008-01-16 23:40:00,157.42,157.47,157.42,157.47,971700000.0
2008-01-16 23:41:00,157.7,157.7,157.68,157.7,971700000.0
2008-01-16 23:42:00,157.7,157.72,157.7,157.71,1100800000.0
2008-01-16 23:43:00,157.71,157.71,157.68,157.7,1002400000.0
2008-01-16 23:44:00,157.7,157.71,157.67,157.71,1896500000.0
2008-01-16 23:45:00,157.36,157.37,157.36,157.36,1723300000.0
2008-01-16 23:46:00,157.37,157.37,157.37,157.37,1723300000.0
2008-01-16 23:47:00,157.76,157.77,157.75,157.75,1723300000.0
2008-01-16 23:48:00,157.75,157.76,157.71,157.73,2145799986.0
2008-01-16 23:49:00,157.73,157.74,157.71,157.74,2043899986.0
2008-01-16 23:50:00,157.74,157.74,157.7,157.72,1246400000.0
2008-01-16 23:51:00,157.72,157.73,157.7,157.7,1405600000.0
2008-01-16 23:52:00,157.7,157.75,157.7,157.73,1779200000.0
2008-01-16 23:53:00,157.73,157.73,157.7,157.71,2132499981.0
2008-01-16 23:54:00,157.48,157.49,157.45,157.47,1184000000.0
2008-01-16 23:55:00,157.7,157.7,157.68,157.69,1184000000.0
2008-01-16 23:56:00,157.69,157.71,157.69,157.7,1368800000.0
2008-01-16 23:57:00,157.7,157.71,157.67,157.68,1395200000.0
2008-01-16 23:58:00,157.68,157.68,157.67,157.67,939200000.0
2008-01-16 23:59:00,157.43,157.43,157.42,157.42,2130099923.0
2008-01-17 00:00:00,157.39,157.39,157.39,157.39,2130099923.0
2008-01-17 00:01:00,157.35,157.35,157.31,157.32,2130099923.0
2008-01-17 00:02:00,157.33,157.35,157.31,157.32,2130099923.0
2008-01-17 00:03:00,157.51,157.6,157.5,157.56,2130099923.0
2008-01-17 00:04:00,157.57,157.57,157.54,157.56,1613900000.0
2008-01-17 00:05:00,157.56,157.56,157.55,157.55,1202800000.0
2008-01-17 00:06:00,157.24,157.27,157.24,157.25,535800000.0
2008-01-17 00:07:00,157.24,157.25,157.2,157.22,535800000.0
2008-01-17 00:08:00,157.24,157.25,157.21,157.25,535800000.0
2008-01-17 00:09:00,157.24,157.28,157.24,157.28,535800000.0
2008-01-17 00:10:00,157.27,157.28,157.25,157.27,535800000.0
2008-01-17 00:11:00,157.26,157.27,157.26,157.26,535800000.0
2008-01-17 00:12:00,157.55,157.59,157.55,157.58,535800000.0
2008-01-17 00:13:00,157.58,157.59,157.57,157.58,482600000.0
2008-01-17 00:14:00,157.57,157.58,157.51,157.52,917900000.0
2008-01-17 00:15:00,157.52,157.53,157.49,157.5,1912900000.0
2008-01-17 00:16:00,157.49,157.5,157.48,157.5,1708500000.0
2008-01-17 00:17:00,157.5,157.51,157.5,157.5,1058100000.0
2008-01-17 00:18:00,157.24,157.27,157.24,157.27,591600000.0
2008-01-17 00:19:00,157.51,157.54,157.51,157.54,591600000.0
2008-01-17 00:20:00,157.26,157.28,157.25,157.26,2016499998.0
2008-01-17 00:21:00,157.25,157.29,157.24,157.28,2016499998.0
2008-01-17 00:22:00,157.27,157.27,157.26,157.26,2016499998.0
2008-01-17 00:23:00,157.54,157.54,157.52,157.54,2016499998.0
2008-01-17 00:24:00,157.27,157.28,157.25,157.27,1363900000.0
2008-01-17 00:25:00,157.53,157.53,157.5,157.51,1363900000.0
2008-01-17 00:26:00,157.51,157.51,157.42,157.42,1016400000.0
2008-01-17 00:27:00,157.42,157.45,157.42,157.44,721000000.0
2008-01-17 00:28:00,157.44,157.45,157.4,157.42,1607500000.0
2008-01-17 00:29:00,157.43,157.43,157.42,157.43,1656900042.0
2008-01-17 00:30:00,157.43,157.45,157.39,157.42,2055300026.0
2008-01-17 00:31:00,157.41,157.41,157.385,157.4,1065499998.0
2008-01-17 00:32:00,157.395,157.405,157.365,157.375,1226600000.0
2008-01-17 00:33:00,157.375,157.39,157.365,157.37,1663999999.0
2008-01-17 00:34:00,157.37,157.38,157.355,157.38,1995200000.0
2008-01-17 00:35:00,157.26,157.26,157.21,157.23,1345200000.0
2008-01-17 00:36:00,157.36,157.37,157.345,157.36,1345200000.0
2008-01-17 00:37:00,157.27,157.29,157.24,157.27,1973700000.0
2008-01-17 00:38:00,157.35,157.44,157.34,157.43,1973700000.0
2008-01-17 00:39:00,157.43,157.44,157.41,157.43,1254900000.0
2008-01-17 00:40:00,157.43,157.48,157.41,157.47,1262700000.0
2008-01-17 00:41:00,157.47,157.48,157.395,157.395,1210000001.0
2008-01-17 00:42:00,157.4,157.4,157.355,157.39,1066000008.0
2008-01-17 00:43:00,157.39,157.39,157.375,157.38,1216000000.0
2008-01-17 00:44:00,157.38,157.42,157.35,157.35,1031999999.0
2008-01-17 00:45:00,157.35,157.37,157.35,157.36,1309800000.0
2008-01-17 00:46:00,157.355,157.38,157.355,157.37,1322799982.0
2008-01-17 00:47:00,157.38,157.43,157.37,157.43,2077899960.0
2008-01-17 00:48:00,157.43,157.47,157.42,157.42,757399992.0
2008-01-17 00:49:00,157.42,157.49,157.42,157.49,518600000.0
2008-01-17 00:50:00,157.49,157.505,157.44,157.49,563899995.0
2008-01-17 00:51:00,157.49,157.49,157.425,157.44,1371300000.0
2008-01-17 00:52:00,157.435,157.48,157.405,157.44,1922700018.0
2008-01-17 00:53:00,157.445,157.47,157.425,157.445,694600000.0
2008-01-17 00:54:00,157.41,157.41,157.4,157.41,1295799999.0
2008-01-17 00:55:00,157.405,157.505,157.405,157.45,1295799999.0
2008-01-17 00:56:00,157.45,157.48,157.45,157.465,1723100000.0
2008-01-17 00:57:00,157.46,157.505,157.46,157.505,911299996.0
2008-01-17 00:58:00,157.505,157.505,157.405,157.445,772999999.0
2008-01-17 00:59:00,157.445,157.45,157.405,157.41,925400000.0
2008-01-17 01:00:00,157.405,157.43,157.375,157.38,948100000.0
2008-01-17 01:01:00,157.36,157.36,157.3,157.33,1992299999.0
2008-01-17 01:02:00,157.33,157.36,157.3,157.315,2013300000.0
2008-01-17 01:03:00,157.38,157.42,157.37,157.4,1528400000.0
2008-01-17 01:04:00,157.3,157.3,157.26,157.26,1528400000.0
2008-01-17 01:05:00,157.26,157.26,157.2,157.24,2095500000.0
2008-01-17 01:06:00,157.24,157.26,157.22,157.24,1594100011.0
2008-01-17 01:07:00,157.4,157.42,157.37,157.42,789500000.0
2008-01-17 01:08:00,157.2,157.24,157.2,157.24,789500000.0
2008-01-17 01:09:00,157.24,157.29,157.22,157.27,1647899998.0
2008-01-17 01:10:00,157.27,157.28,157.25,157.26,1440000000.0
2008-01-17 01:11:00,157.26,157.26,157.24,157.26,1745299999.0
2008-01-17 01:13:00,157.43,157.48,157.43,157.48,1212100000.0
2008-01-17 01:14:00,157.47,157.48,157.41,157.42,1212100000.0
2008-01-17 01:15:00,157.245,157.26,157.24,157.26,1212100000.0
2008-01-17 01:16:00,157.26,157.26,157.255,157.26,1985200000.0
2008-01-17 01:17:00,157.5,157.55,157.5,157.55,1346500001.0
2008-01-17 01:18:00,157.56,157.58,157.56,157.56,1346500001.0
2008-01-17 01:19:00,157.28,157.3,157.25,157.255,1346500001.0
2008-01-17 01:20:00,157.55,157.57,157.53,157.53,878000000.0
2008-01-17 01:21:00,157.26,157.27,157.24,157.26,878000000.0
2008-01-17 01:22:00,157.54,157.54,157.53,157.54,1559599999.0
2008-01-17 01:23:00,157.53,157.54,157.52,157.53,1559599999.0
2008-01-17 01:24:00,157.25,157.27,157.25,157.27,1559599999.0
2008-01-17 01:25:00,157.27,157.28,157.23,157.25,1846800000.0
2008-01-17 01:26:00,157.53,157.54,157.51,157.54,1210200000.0
2008-01-17 01:27:00,157.24,157.3,157.23,157.245,1210200000.0
2008-01-17 01:28:00,157.245,157.29,157.22,157.22,638300000.0
2008-01-17 01:29:00,157.22,157.23,157.16,157.175,1455499999.0
2008-01-17 01:30:00,157.175,157.22,157.165,157.215,1048800000.0
2008-01-17 01:31:00,157.215,157.23,157.2,157.22,474800000.0
2008-01-17 01:32:00,157.22,157.27,157.22,157.26,613100000.0
2008-01-17 01:33:00,157.26,157.275,157.235,157.26,580700000.0
2008-01-17 01:34:00,157.26,157.27,157.255,157.26,487900000.0
2008-01-17 01:35:00,157.26,157.26,157.205,157.23,863599993.0
2008-01-17 01:36:00,157.23,157.28,157.23,157.28,629800000.0
2008-01-17 01:37:00,157.28,157.295,157.26,157.28,469200000.0
2008-01-17 01:38:00,157.28,157.31,157.28,157.3,1219700000.0
2008-01-17 01:39:00,157.3,157.35,157.29,157.3,1117200000.0
2008-01-17 01:40:00,157.3,157.32,157.29,157.29,1367700001.0
2008-01-17 01:41:00,157.6,157.6,157.54,157.56,1926299999.0
2008-01-17 01:42:00,157.32,157.37,157.305,157.35,1926299999.0
2008-01-17 01:43:00,157.36,157.39,157.35,157.39,816300000.0
2008-01-17 01:44:00,157.39,157.39,157.36,157.38,905800000.0
2008-01-17 01:45:00,157.4,157.42,157.35,157.41,1026400000.0
2008-01-17 01:46:00,157.385,157.39,157.35,157.35,1026400000.0
2008-01-17 01:47:00,157.35,157.39,157.35,157.39,502400000.0
2008-01-17 01:48:00,157.39,157.425,157.37,157.4,821399998.0
2008-01-17 01:49:00,157.4,157.41,157.385,157.4,1408700000.0
2008-01-17 01:50:00,157.4,157.42,157.395,157.41,2072800000.0
2008-01-17 01:51:00,157.41,157.41,157.4,157.4,459500000.0
2008-01-17 01:52:00,157.4,157.41,157.385,157.39,939400000.0
2008-01-17 01:53:00,157.385,157.43,157.385,157.42,859000000.0
2008-01-17 01:54:00,157.42,157.42,157.41,157.42,1801100000.0
2008-01-17 01:55:00,157.42,157.42,157.36,157.38,1886599991.0
2008-01-17 01:56:00,157.38,157.41,157.36,157.37,489900000.0
2008-01-17 01:57:00,157.37,157.37,157.35,157.37,949400000.0
2008-01-17 01:58:00,157.37,157.37,157.35,157.37,1183400000.0
2008-01-17 01:59:00,157.37,157.42,157.37,157.4,890700000.0
2008-01-17 02:00:00,157.4,157.4,157.36,157.385,2116900013.0
2008-01-17 02:01:00,157.38,157.385,157.36,157.38,451100000.0
2008-01-17 02:02:00,157.38,157.385,157.37,157.38,554600000.0
2008-01-17 02:03:00,157.38,157.425,157.38,157.41,1141000000.0
2008-01-17 02:04:00,157.41,157.435,157.41,157.435,674200000.0
2008-01-17 02:05:00,157.435,157.46,157.41,157.42,984000000.0
2008-01-17 02:06:00,157.42,157.45,157.42,157.42,746700000.0
2008-01-17 02:07:00,157.42,157.42,157.38,157.42,782999999.0
2008-01-17 02:08:00,157.42,157.45,157.4,157.45,1027800000.0
2008-01-17 02:09:00,157.45,157.45,157.425,157.44,977100000.0
2008-01-17 02:10:00,157.445,157.46,157.44,157.44,443400000.0
2008-01-17 02:11:00,157.44,157.45,157.425,157.43,958200000.0
2008-01-17 02:12:00,157.43,157.44,157.425,157.43,520100000.0
2008-01-17 02:13:00,157.43,157.5,157.43,157.5,1050800000.0
2008-01-17 02:14:00,157.5,157.5,157.42,157.43,1669100000.0
2008-01-17 02:15:00,157.43,157.47,157.425,157.47,972100000.0
2008-01-17 02:16:00,157.47,157.54,157.46,157.51,910400000.0
2008-01-17 02:17:00,157.51,157.57,157.51,157.57,1317100000.0
2008-01-17 02:18:00,157.57,157.59,157.57,157.58,1436000000.0
2008-01-17 02:19:00,157.58,157.58,157.545,157.55,1563300000.0
2008-01-17 02:20:00,157.55,157.58,157.54,157.54,1194300000.0
2008-01-17 02:21:00,157.54,157.57,157.53,157.56,1063800000.0
2008-01-17 02:22:00,157.56,157.56,157.53,157.545,713900000.0
2008-01-17 02:23:00,157.545,157.56,157.53,157.55,482600000.0
2008-01-17 02:24:00,157.55,157.58,157.55,157.58,513200000.0
2008-01-17 02:25:00,157.58,157.58,157.545,157.545,1032200000.0
2008-01-17 02:26:00,157.55,157.55,157.5,157.55,1480199999.0
2008-01-17 02:27:00,157.55,157.56,157.52,157.52,1786200000.0
2008-01-17 02:28:00,157.53,157.55,157.53,157.54,640900000.0
2008-01-17 02:29:00,157.54,157.56,157.53,157.53,1689999998.0
2008-01-17 02:30:00,157.53,157.555,157.525,157.545,1821099996.0
2008-01-17 02:31:00,157.545,157.55,157.525,157.525,1412600000.0
2008-01-17 02:32:00,157.525,157.57,157.525,157.57,951000000.0
2008-01-17 02:33:00,157.57,157.63,157.56,157.58,693800000.0
2008-01-17 02:34:00,157.58,157.61,157.56,157.6,910799995.0
2008-01-17 02:35:00,157.6,157.65,157.575,157.63,1075400004.0
2008-01-17 02:36:00,157.63,157.66,157.61,157.64,1483100001.0
2008-01-17 02:37:00,157.64,157.66,157.6,157.62,1208000000.0
2008-01-17 02:38:00,157.62,157.62,157.6,157.61,1493700003.0
2008-01-17 02:39:00,157.61,157.62,157.61,157.62,521100000.0
2008-01-17 02:40:00,157.62,157.62,157.595,157.61,1646900000.0
2008-01-17 02:41:00,157.61,157.61,157.56,157.57,1129600000.0
2008-01-17 02:42:00,157.57,157.58,157.54,157.545,907400000.0
2008-01-17 02:43:00,157.545,157.55,157.47,157.5,874800001.0
2008-01-17 02:44:00,157.5,157.51,157.38,157.4,728499998.0
2008-01-17 02:45:00,157.4,157.43,157.365,157.42,788500000.0
2008-01-17 02:46:00,157.42,157.44,157.4,157.41,895100000.0
2008-01-17 02:47:00,157.41,157.43,157.38,157.38,1227400000.0
2008-01-17 02:48:00,157.38,157.39,157.32,157.33,1083100000.0
2008-01-17 02:49:00,157.33,157.33,157.2,157.205,1368600001.0
2008-01-17 02:50:00,157.215,157.24,157.195,157.21,1906399996.0
2008-01-17 02:51:00,157.06,157.07,157.05,157.07,2096099999.0
2008-01-17 02:52:00,157.06,157.13,157.06,157.11,2096099999.0
2008-01-17 02:53:00,157.175,157.2,157.14,157.15,2096099999.0
2008-01-17 02:54:00,157.08,157.09,157.08,157.08,1102699998.0
2008-01-17 02:55:00,157.07,157.12,157.03,157.1,1102699998.0
2008-01-17 02:56:00,157.1,157.13,157.08,157.095,1577700001.0
2008-01-17 02:57:00,157.1,157.1,157.04,157.05,917000000.0
2008-01-17 02:58:00,157.05,157.06,156.93,156.96,1051000000.0
2008-01-17 02:59:00,156.96,157.025,156.9,157.02,1550100000.0
2008-01-17 03:00:00,157.02,157.04,156.93,156.94,1859600002.0
2008-01-17 03:01:00,156.94,156.99,156.92,156.99,1252200000.0
2008-01-17 03:02:00,156.99,157.02,156.97,157.01,1346099998.0
2008-01-17 03:03:00,157.01,157.04,156.97,157.03,1833500001.0
2008-01-17 03:04:00,157.03,157.06,157.005,157.05,1373700002.0
2008-01-17 03:05:00,157.06,157.13,157.04,157.1,1470800000.0
2008-01-17 03:06:00,157.105,157.14,157.095,157.14,1461999998.0
2008-01-17 03:07:00,157.14,157.19,157.13,157.16,1867000000.0
2008-01-17 03:08:00,157.16,157.2,157.16,157.17,1796699996.0
2008-01-17 03:09:00,157.17,157.27,157.16,157.27,2049199995.0
2008-01-17 03:10:00,157.27,157.28,157.23,157.26,1950200014.0
2008-01-17 03:11:00,157.26,157.29,157.26,157.26,874700000.0
2008-01-17 03:12:00,157.26,157.3,157.25,157.26,1736600000.0
2008-01-17 03:13:00,157.26,157.28,157.25,157.27,1640800000.0
2008-01-17 03:14:00,157.27,157.28,157.245,157.25,1213100000.0
2008-01-17 03:15:00,157.25,157.26,157.24,157.245,1702100000.0
2008-01-17 03:16:00,157.24,157.245,157.21,157.21,1955099999.0
2008-01-17 03:17:00,157.21,157.22,157.21,157.22,1098500000.0
2008-01-17 03:18:00,157.22,157.23,157.21,157.21,1147500000.0
2008-01-17 03:19:00,157.21,157.23,157.17,157.17,1023400000.0
2008-01-17 03:20:00,157.17,157.18,157.14,157.16,1705400000.0
2008-01-17 03:21:00,157.06,157.09,157.05,157.09,1562700001.0
2008-01-17 03:22:00,157.13,157.14,157.12,157.13,1562700001.0
2008-01-17 03:23:00,157.1,157.1,157.09,157.1,867000000.0
2008-01-17 03:24:00,157.14,157.14,157.13,157.13,867000000.0
2008-01-17 03:25:00,157.13,157.13,157.11,157.13,2073200000.0
2008-01-17 03:26:00,157.09,157.1,157.09,157.1,1684900000.0
2008-01-17 03:27:00,157.12,157.12,157.06,157.06,1684900000.0
2008-01-17 03:28:00,157.06,157.06,157.015,157.02,1339800001.0
2008-01-17 03:29:00,157.02,157.03,157.015,157.03,1623299999.0
2008-01-17 03:30:00,157.03,157.04,156.97,156.98,1300600003.0
2008-01-17 03:31:00,156.98,157.0,156.98,156.985,1132100000.0
2008-01-17 03:32:00,156.99,157.01,156.98,157.01,1651000000.0
2008-01-17 03:33:00,157.01,157.025,157.0,157.01,1798800000.0
2008-01-17 03:34:00,157.25,157.29,157.22,157.22,1570300000.0
2008-01-17 03:35:00,157.02,157.04,157.015,157.02,1570300000.0
2008-01-17 03:36:00,157.19,157.19,157.17,157.17,1791400000.0
2008-01-17 03:37:00,157.16,157.16,157.01,157.01,1791400000.0
2008-01-17 03:38:00,157.01,157.01,156.975,156.99,1791400000.0
2008-01-17 03:39:00,156.99,157.0,156.99,156.99,1591800000.0
2008-01-17 03:40:00,156.99,157.015,156.975,157.005,1605200001.0
2008-01-17 03:41:00,157.01,157.02,157.0,157.015,2013300001.0
2008-01-17 03:42:00,157.015,157.02,156.98,156.99,1827199996.0
2008-01-17 03:43:00,156.99,156.99,156.97,156.98,1353700000.0
2008-01-17 03:44:00,156.98,157.0,156.955,156.99,659000000.0
2008-01-17 03:45:00,156.99,157.03,156.97,157.02,1728700001.0
2008-01-17 03:46:00,157.015,157.06,157.0,157.04,1429500000.0
2008-01-17 03:47:00,157.04,157.05,157.03,157.04,2046700000.0
2008-01-17 03:48:00,157.1,157.1,157.09,157.09,1882599975.0
2008-01-17 03:49:00,157.08,157.09,157.08,157.09,1882599975.0
2008-01-17 03:50:00,157.08,157.08,157.07,157.07,1882599975.0
2008-01-17 03:51:00,157.06,157.07,157.06,157.06,1882599975.0
2008-01-17 03:52:00,157.07,157.07,157.04,157.04,1882599975.0
2008-01-17 03:53:00,157.05,157.06,157.04,157.05,1882599975.0
2008-01-17 03:54:00,157.09,157.1,157.09,157.1,1882599975.0
2008-01-17 03:55:00,157.1,157.11,157.1,157.1,719300000.0
2008-01-17 03:56:00,157.1,157.12,157.095,157.095,1615000011.0
2008-01-17 03:57:00,157.1,157.12,157.095,157.11,1361300000.0
2008-01-17 03:58:00,157.11,157.11,157.1,157.11,610600000.0
2008-01-17 03:59:00,157.11,157.12,157.1,157.11,349500000.0
2008-01-17 04:00:00,157.11,157.125,157.1,157.11,1229599998.0
2008-01-17 04:01:00,157.07,157.08,157.06,157.07,1382400000.0
2008-01-17 04:02:00,157.09,157.09,157.07,157.08,1382400000.0
2008-01-17 04:03:00,157.09,157.12,157.09,157.11,1382400000.0
2008-01-17 04:04:00,157.1,157.11,157.09,157.1,1382400000.0
2008-01-17 04:05:00,157.145,157.145,157.13,157.145,1382400000.0
2008-01-17 04:06:00,157.13,157.14,157.13,157.14,1663000000.0
2008-01-17 04:07:00,157.15,157.16,157.08,157.08,1663000000.0
2008-01-17 04:08:00,157.09,157.12,157.08,157.12,1663000000.0
2008-01-17 04:09:00,157.04,157.06,157.035,157.05,1663000000.0
2008-01-17 04:10:00,157.05,157.09,157.05,157.09,1063400000.0
2008-01-17 04:11:00,157.09,157.09,157.065,157.08,1105900000.0
2008-01-17 04:12:00,157.15,157.15,157.12,157.12,1613400000.0
2008-01-17 04:13:00,157.08,157.08,157.08,157.08,1613400000.0
2008-01-17 04:14:00,157.08,157.08,157.055,157.055,1682300000.0
2008-01-17 04:15:00,157.055,157.08,157.055,157.07,1531300000.0
2008-01-17 04:16:00,157.07,157.07,157.045,157.07,1927300000.0
2008-01-17 04:17:00,157.07,157.09,157.07,157.07,1719800000.0
2008-01-17 04:18:00,157.07,157.08,157.05,157.07,1594600000.0
2008-01-17 04:19:00,157.07,157.07,157.05,157.06,1531200000.0
2008-01-17 04:20:00,157.06,157.07,157.06,157.07,1348000000.0
2008-01-17 04:21:00,157.07,157.1,157.06,157.095,1669400000.0
2008-01-17 04:22:00,157.12,157.12,157.09,157.1,1966899996.0
2008-01-17 04:23:00,157.11,157.11,157.09,157.1,1966899996.0
2008-01-17 04:24:00,157.11,157.15,157.1,157.14,1966899996.0
2008-01-17 04:25:00,157.13,157.13,157.11,157.12,1966899996.0
2008-01-17 04:26:00,157.11,157.13,157.09,157.12,1966899996.0
2008-01-17 04:27:00,157.13,157.13,157.11,157.13,1966899996.0
2008-01-17 04:28:00,157.14,157.16,157.13,157.15,1966899996.0
2008-01-17 04:29:00,157.14,157.15,157.14,157.14,1966899996.0
2008-01-17 04:30:00,157.13,157.13,157.09,157.09,1966899996.0
2008-01-17 04:31:00,157.1,157.1,157.0,157.02,1966899996.0
2008-01-17 04:32:00,157.03,157.03,157.02,157.02,1966899996.0
2008-01-17 04:33:00,157.03,157.04,157.0,157.02,1966899996.0
2008-01-17 04:34:00,157.03,157.08,157.02,157.08,1966899996.0
2008-01-17 04:35:00,157.22,157.24,157.2,157.2,1966899996.0
2008-01-17 04:36:00,157.01,157.02,157.0,157.01,2012100000.0
2008-01-17 04:37:00,157.0,157.04,157.0,157.03,2012100000.0
2008-01-17 04:38:00,157.03,157.07,157.03,157.07,2012100000.0
2008-01-17 04:39:00,157.02,157.03,157.0,157.03,755200000.0
2008-01-17 04:40:00,157.02,157.03,157.02,157.03,755200000.0
2008-01-17 04:41:00,157.02,157.07,157.02,157.07,755200000.0
2008-01-17 04:42:00,157.08,157.11,157.07,157.1,755200000.0
2008-01-17 04:43:00,157.09,157.12,157.08,157.1,755200000.0
2008-01-17 04:44:00,157.1,157.1,157.08,157.085,755200000.0
2008-01-17 04:45:00,157.07,157.08,156.96,156.96,2111200000.0
2008-01-17 04:46:00,157.09,157.12,157.09,157.12,2111200000.0
2008-01-17 04:47:00,157.0,157.02,157.0,157.01,1288000000.0
2008-01-17 04:48:00,157.0,157.0,156.92,156.92,1288000000.0
2008-01-17 04:49:00,156.9,156.92,156.88,156.89,1288000000.0
2008-01-17 04:50:00,156.88,156.88,156.83,156.87,1288000000.0
2008-01-17 04:51:00,156.88,156.88,156.83,156.83,1288000000.0
2008-01-17 04:52:00,156.82,156.88,156.82,156.88,1288000000.0
2008-01-17 04:53:00,156.89,156.92,156.88,156.9,1288000000.0
2008-01-17 04:54:00,156.89,156.89,156.88,156.88,1288000000.0
2008-01-17 04:55:00,156.87,156.88,156.84,156.85,1288000000.0
2008-01-17 04:56:00,157.06,157.07,157.05,157.05,1288000000.0
2008-01-17 04:57:00,156.88,156.88,156.86,156.86,1581300000.0
2008-01-17 04:58:00,156.85,156.86,156.84,156.84,1581300000.0
2008-01-17 04:59:00,156.82,156.82,156.77,156.77,1581300000.0
2008-01-17 05:00:00,157.06,157.08,157.055,157.08,1581300000.0
2008-01-17 05:01:00,156.73,156.75,156.69,156.72,868500000.0
2008-01-17 05:02:00,156.71,156.73,156.63,156.66,868500000.0
2008-01-17 05:03:00,156.65,156.75,156.64,156.7,868500000.0
2008-01-17 05:04:00,156.71,156.8,156.7,156.79,868500000.0
2008-01-17 05:05:00,156.78,156.78,156.66,156.7,868500000.0
2008-01-17 05:06:00,156.69,156.72,156.63,156.69,868500000.0
2008-01-17 05:07:00,156.7,156.72,156.66,156.69,868500000.0
2008-01-17 05:08:00,156.7,156.74,156.69,156.71,868500000.0
2008-01-17 05:09:00,156.7,156.71,156.68,156.7,868500000.0
2008-01-17 05:10:00,156.69,156.72,156.69,156.69,868500000.0
2008-01-17 05:11:00,156.67,156.71,156.65,156.71,868500000.0
2008-01-17 05:12:00,156.7,156.74,156.7,156.71,868500000.0
2008-01-17 05:13:00,156.7,156.72,156.67,156.7,868500000.0
2008-01-17 05:14:00,157.15,157.18,157.13,157.16,868500000.0
2008-01-17 05:15:00,157.16,157.165,157.145,157.165,757600000.0
2008-01-17 05:16:00,156.7,156.71,156.69,156.71,1926800001.0
2008-01-17 05:17:00,156.7,156.71,156.7,156.71,1926800001.0
2008-01-17 05:18:00,157.14,157.14,157.095,157.125,1926800001.0
2008-01-17 05:19:00,157.125,157.14,157.1,157.115,2099699997.0
2008-01-17 05:20:00,157.12,157.13,157.11,157.125,1894499998.0
2008-01-17 05:21:00,157.125,157.13,157.12,157.13,1545700001.0
2008-01-17 05:22:00,157.13,157.13,157.08,157.1,1634400000.0
2008-01-17 05:23:00,156.82,156.83,156.8,156.82,1943500009.0
2008-01-17 05:24:00,157.1,157.145,157.09,157.14,1943500009.0
2008-01-17 05:25:00,157.135,157.14,157.11,157.11,2111700000.0
2008-01-17 05:26:00,156.83,156.85,156.81,156.83,1931900005.0
2008-01-17 05:27:00,156.84,156.84,156.82,156.83,1931900005.0
2008-01-17 05:28:00,157.13,157.16,157.12,157.135,1931900005.0
2008-01-17 05:29:00,156.86,156.87,156.85,156.87,1367400000.0
2008-01-17 05:30:00,156.88,156.88,156.85,156.85,1367400000.0
2008-01-17 05:31:00,156.86,156.86,156.79,156.81,1367400000.0
2008-01-17 05:32:00,156.8,156.81,156.72,156.72,1367400000.0
2008-01-17 05:33:00,157.02,157.035,157.0,157.02,1367400000.0
2008-01-17 05:34:00,157.02,157.07,157.02,157.065,1457600000.0
2008-01-17 05:35:00,157.065,157.09,157.0,157.0,1414099997.0
2008-01-17 05:36:00,157.0,157.02,157.0,157.0,1599100000.0
2008-01-17 05:37:00,157.0,157.04,157.0,157.03,1661800000.0
2008-01-17 05:38:00,157.03,157.03,157.025,157.03,1876800000.0
2008-01-17 05:39:00,157.03,157.03,157.0,157.02,1128399993.0
2008-01-17 05:40:00,157.02,157.03,157.01,157.01,620799999.0
2008-01-17 05:41:00,157.01,157.07,157.01,157.07,1472000001.0
2008-01-17 05:42:00,156.79,156.79,156.78,156.79,1681800009.0
2008-01-17 05:43:00,156.8,156.8,156.77,156.78,1681800009.0
2008-01-17 05:44:00,156.79,156.79,156.78,156.79,1681800009.0
2008-01-17 05:45:00,157.08,157.08,156.965,156.98,1681800009.0
2008-01-17 05:46:00,156.98,157.005,156.965,157.0,1515800000.0
2008-01-17 05:47:00,156.78,156.78,156.78,156.78,2142799986.0
2008-01-17 05:48:00,157.0,157.0,156.92,156.92,2142799986.0
2008-01-17 05:49:00,156.925,156.925,156.87,156.88,1642299999.0
2008-01-17 05:50:00,156.88,156.88,156.815,156.87,1763599999.0
2008-01-17 05:51:00,156.87,156.88,156.82,156.82,1925900020.0
2008-01-17 05:52:00,156.79,156.8,156.79,156.8,1347400000.0
2008-01-17 05:53:00,156.88,156.9,156.87,156.9,1347400000.0
2008-01-17 05:54:00,156.77,156.8,156.77,156.79,1522700006.0
2008-01-17 05:55:00,156.88,156.89,156.83,156.84,1522700006.0
2008-01-17 05:56:00,156.84,156.88,156.84,156.875,1479300000.0
2008-01-17 05:57:00,156.78,156.78,156.72,156.72,2087799998.0
2008-01-17 05:58:00,156.73,156.73,156.71,156.71,2087799998.0
2008-01-17 05:59:00,156.835,156.84,156.76,156.77,2087799998.0
2008-01-17 06:00:00,156.72,156.74,156.72,156.74,1990999996.0
2008-01-17 06:01:00,156.75,156.75,156.69,156.715,1990999996.0
2008-01-17 06:02:00,156.72,156.73,156.635,156.665,1926099990.0
2008-01-17 06:03:00,156.76,156.78,156.76,156.76,1287500000.0
2008-01-17 06:04:00,156.77,156.77,156.75,156.76,1287500000.0
2008-01-17 06:05:00,156.75,156.76,156.74,156.76,1287500000.0
2008-01-17 06:06:00,156.75,156.78,156.75,156.78,1287500000.0
2008-01-17 06:07:00,156.79,156.79,156.78,156.79,1287500000.0
2008-01-17 06:08:00,156.695,156.76,156.685,156.72,1287500000.0
2008-01-17 06:09:00,156.72,156.72,156.7,156.705,1580399998.0
2008-01-17 06:11:00,156.78,156.81,156.77,156.81,2047600054.0
2008-01-17 06:12:00,156.8,156.83,156.8,156.83,2047600054.0
2008-01-17 06:13:00,156.82,156.83,156.82,156.82,2047600054.0
2008-01-17 06:14:00,156.83,156.85,156.82,156.84,2047600054.0
2008-01-17 06:15:00,156.85,156.85,156.84,156.85,2047600054.0
2008-01-17 06:16:00,156.86,156.86,156.82,156.82,2047600054.0
2008-01-17 06:17:00,156.71,156.71,156.69,156.7,2047600054.0
2008-01-17 06:18:00,156.83,156.84,156.83,156.83,915100000.0
2008-01-17 06:20:00,156.84,156.84,156.83,156.84,915100000.0
2008-01-17 06:21:00,156.85,156.89,156.84,156.89,915100000.0
2008-01-17 06:22:00,156.88,156.89,156.88,156.89,915100000.0
2008-01-17 06:23:00,156.9,156.9,156.89,156.89,915100000.0
2008-01-17 06:24:00,156.815,156.84,156.8,156.84,915100000.0
2008-01-17 06:25:00,156.84,156.84,156.82,156.82,1442200000.0
2008-01-17 06:26:00,156.89,156.9,156.88,156.9,1406800000.0
2008-01-17 06:27:00,156.89,156.93,156.89,156.93,1406800000.0
2008-01-17 06:28:00,156.84,156.88,156.84,156.845,1406800000.0
2008-01-17 06:29:00,156.845,156.88,156.835,156.88,1274549989.0
2008-01-17 06:30:00,156.88,156.88,156.85,156.855,570650003.0
2008-01-17 06:31:00,156.855,156.855,156.8,156.815,1864800002.0
2008-01-17 06:32:00,156.815,156.82,156.72,156.72,1930300000.0
2008-01-17 06:33:00,156.8,156.81,156.75,156.8,1520800000.0
2008-01-17 06:34:00,156.81,156.84,156.78,156.83,1520800000.0
2008-01-17 06:35:00,156.84,156.86,156.81,156.82,1520800000.0
2008-01-17 06:36:00,156.83,156.86,156.81,156.85,1520800000.0
2008-01-17 06:37:00,156.86,156.87,156.85,156.85,1520800000.0
2008-01-17 06:38:00,156.84,156.89,156.84,156.86,1520800000.0
2008-01-17 06:39:00,156.87,156.92,156.87,156.89,1520800000.0
2008-01-17 06:40:00,156.8,156.8,156.765,156.78,1520800000.0
2008-01-17 06:41:00,156.89,156.9,156.81,156.81,685300000.0
2008-01-17 06:42:00,156.83,156.83,156.77,156.83,685300000.0
2008-01-17 06:43:00,156.82,156.86,156.82,156.85,685300000.0
2008-01-17 06:44:00,156.84,156.92,156.84,156.92,685300000.0
2008-01-17 06:45:00,156.93,156.97,156.9,156.94,685300000.0
2008-01-17 06:46:00,156.95,156.95,156.93,156.93,685300000.0
2008-01-17 06:47:00,156.92,156.95,156.92,156.94,685300000.0
2008-01-17 06:48:00,156.785,156.79,156.78,156.79,685300000.0
2008-01-17 06:49:00,156.79,156.82,156.78,156.82,1831799999.0
2008-01-17 06:50:00,156.91,156.92,156.9,156.92,1058500000.0
2008-01-17 06:51:00,156.91,156.94,156.91,156.93,1058500000.0
2008-01-17 06:52:00,156.79,156.81,156.785,156.81,1058500000.0
2008-01-17 06:53:00,156.81,156.82,156.77,156.78,2030499997.0
2008-01-17 06:54:00,156.93,156.93,156.85,156.86,2102299984.0
2008-01-17 06:55:00,156.87,156.92,156.87,156.92,2102299984.0
2008-01-17 06:56:00,156.91,156.92,156.91,156.92,2102299984.0
2008-01-17 06:57:00,156.91,156.94,156.9,156.92,2102299984.0
2008-01-17 06:58:00,156.72,156.74,156.72,156.72,2102299984.0
2008-01-17 06:59:00,156.95,156.97,156.94,156.97,1172800000.0
2008-01-17 07:00:00,156.96,157.0,156.96,156.98,1172800000.0
2008-01-17 07:01:00,156.99,156.99,156.95,156.97,1172800000.0
2008-01-17 07:02:00,156.96,156.98,156.94,156.96,1172800000.0
2008-01-17 07:03:00,156.97,156.98,156.96,156.97,1172800000.0
2008-01-17 07:04:00,156.77,156.78,156.76,156.77,1172800000.0
2008-01-17 07:05:00,156.77,156.77,156.74,156.76,1517600000.0
2008-01-17 07:06:00,156.96,156.99,156.96,156.98,1637600000.0
2008-01-17 07:07:00,156.99,156.99,156.98,156.99,1637600000.0
2008-01-17 07:08:00,156.97,156.99,156.96,156.98,1637600000.0
2008-01-17 07:09:00,156.97,157.0,156.96,156.98,1637600000.0
2008-01-17 07:10:00,156.78,156.78,156.77,156.775,1637600000.0
2008-01-17 07:11:00,156.78,156.81,156.775,156.81,1797799981.0
2008-01-17 07:12:00,156.81,156.845,156.805,156.825,2044899998.0
2008-01-17 07:13:00,157.22,157.27,157.18,157.26,1984800000.0
2008-01-17 07:14:00,157.25,157.26,157.2,157.2,1984800000.0
2008-01-17 07:15:00,157.21,157.31,157.21,157.3,1984800000.0
2008-01-17 07:16:00,157.31,157.32,157.3,157.3,1984800000.0
2008-01-17 07:17:00,157.29,157.36,157.27,157.34,1984800000.0
2008-01-17 07:18:00,157.33,157.33,157.3,157.33,1984800000.0
2008-01-17 07:19:00,156.84,156.84,156.82,156.83,1984800000.0
2008-01-17 07:20:00,157.31,157.36,157.31,157.35,1523099996.0
2008-01-17 07:21:00,157.34,157.34,157.25,157.26,1523099996.0
2008-01-17 07:22:00,156.9,156.9,156.88,156.9,1523099996.0
2008-01-17 07:23:00,156.9,156.91,156.9,156.91,1801600000.0
2008-01-17 07:24:00,157.26,157.28,157.23,157.23,1042100000.0
2008-01-17 07:25:00,156.92,156.92,156.91,156.92,1042100000.0
2008-01-17 07:26:00,156.92,156.92,156.885,156.91,1719100017.0
2008-01-17 07:27:00,156.91,156.95,156.9,156.94,1730400000.0
2008-01-17 07:28:00,156.94,156.97,156.935,156.97,1588399999.0
2008-01-17 07:29:00,157.29,157.31,157.25,157.31,2084800000.0
2008-01-17 07:30:00,157.32,157.32,157.28,157.31,2084800000.0
2008-01-17 07:31:00,157.3,157.31,157.29,157.3,2084800000.0
2008-01-17 07:32:00,157.31,157.35,157.3,157.34,2084800000.0
2008-01-17 07:33:00,157.35,157.42,157.34,157.4,2084800000.0
2008-01-17 07:34:00,157.41,157.47,157.4,157.47,2084800000.0
2008-01-17 07:35:00,157.45,157.53,157.45,157.5,2084800000.0
2008-01-17 07:36:00,157.49,157.52,157.48,157.49,2084800000.0
2008-01-17 07:37:00,157.48,157.49,157.45,157.46,2084800000.0
2008-01-17 07:38:00,157.45,157.47,157.44,157.45,2084800000.0
2008-01-17 07:39:00,157.44,157.44,157.35,157.4,2084800000.0
2008-01-17 07:40:00,156.9,156.93,156.9,156.9,2084800000.0
2008-01-17 07:41:00,156.9,156.91,156.82,156.82,1696000000.0
2008-01-17 07:42:00,156.82,156.84,156.79,156.83,1574899983.0
2008-01-17 07:43:00,157.42,157.43,157.4,157.4,2026799999.0
2008-01-17 07:44:00,157.39,157.44,157.36,157.44,2026799999.0
2008-01-17 07:45:00,156.92,156.98,156.9,156.94,2026799999.0
2008-01-17 07:46:00,156.94,156.96,156.935,156.94,1533999990.0
2008-01-17 07:47:00,157.44,157.47,157.43,157.45,1941299961.0
2008-01-17 07:48:00,157.46,157.47,157.44,157.45,1941299961.0
2008-01-17 07:49:00,157.46,157.53,157.45,157.52,1941299961.0
2008-01-17 07:50:00,157.53,157.56,157.53,157.54,1941299961.0
2008-01-17 07:51:00,157.55,157.58,157.53,157.56,1941299961.0
2008-01-17 07:52:00,156.94,156.98,156.93,156.96,1941299961.0
2008-01-17 07:53:00,156.96,156.96,156.92,156.94,1601000000.0
2008-01-17 07:54:00,156.94,156.94,156.86,156.87,1868799998.0
2008-01-17 07:55:00,156.87,156.92,156.87,156.92,1501600004.0
2008-01-17 07:56:00,157.55,157.59,157.54,157.58,1917600001.0
2008-01-17 07:57:00,157.6,157.61,157.59,157.59,1917600001.0
2008-01-17 07:58:00,157.61,157.62,157.53,157.54,1917600001.0
2008-01-17 07:59:00,157.55,157.56,157.54,157.54,1917600001.0
2008-01-17 08:00:00,157.55,157.55,157.44,157.45,1917600001.0
2008-01-17 08:01:00,157.46,157.46,157.33,157.33,1917600001.0
2008-01-17 08:02:00,157.32,157.34,157.15,157.17,1917600001.0
2008-01-17 08:03:00,157.18,157.22,157.16,157.2,1917600001.0
2008-01-17 08:04:00,157.18,157.22,157.16,157.22,1917600001.0
2008-01-17 08:05:00,157.23,157.25,157.21,157.23,1917600001.0
2008-01-17 08:06:00,157.24,157.3,157.24,157.27,1917600001.0
2008-01-17 08:07:00,157.28,157.31,157.25,157.26,1917600001.0
2008-01-17 08:08:00,156.985,156.99,156.96,156.99,1917600001.0
2008-01-17 08:09:00,157.27,157.31,157.26,157.3,2046599998.0
2008-01-17 08:10:00,156.98,156.99,156.96,156.975,2046599998.0
2008-01-17 08:11:00,156.98,157.04,156.96,157.04,2102600000.0
2008-01-17 08:12:00,157.04,157.25,157.04,157.22,1658099999.0
2008-01-17 08:13:00,157.33,157.33,157.26,157.29,1550500007.0
2008-01-17 08:14:00,157.28,157.29,157.26,157.26,1550500007.0
2008-01-17 08:15:00,157.27,157.27,157.25,157.25,1550500007.0
2008-01-17 08:16:00,157.24,157.24,157.19,157.22,1550500007.0
2008-01-17 08:17:00,157.23,157.23,157.19,157.19,1550500007.0
2008-01-17 08:18:00,157.36,157.36,157.315,157.36,1550500007.0
2008-01-17 08:19:00,157.35,157.36,157.315,157.33,1798600000.0
2008-01-17 08:20:00,157.2,157.21,157.18,157.19,1169400000.0
2008-01-17 08:21:00,157.37,157.38,157.27,157.27,1169400000.0
2008-01-17 08:22:00,157.28,157.28,157.23,157.26,1609299998.0
2008-01-17 08:23:00,157.26,157.28,157.24,157.265,1340999999.0
2008-01-17 08:24:00,157.27,157.29,157.25,157.25,1940300001.0
2008-01-17 08:25:00,157.25,157.26,157.21,157.22,1200300000.0
2008-01-17 08:26:00,157.22,157.25,157.175,157.245,952800000.0
2008-01-17 08:27:00,157.25,157.32,157.245,157.32,1665600000.0
2008-01-17 08:28:00,157.32,157.32,157.24,157.29,1029900002.0
2008-01-17 08:29:00,157.28,157.33,157.26,157.33,1626000014.0
2008-01-17 08:30:00,157.33,157.34,157.3,157.32,1271400000.0
2008-01-17 08:31:00,157.09,157.12,157.09,157.09,1236200000.0
2008-01-17 08:32:00,157.06,157.1,157.05,157.09,1236200000.0
2008-01-17 08:33:00,157.37,157.43,157.36,157.42,1236200000.0
2008-01-17 08:34:00,157.42,157.485,157.42,157.47,904200000.0
2008-01-17 08:35:00,157.47,157.54,157.46,157.52,1659000000.0
2008-01-17 08:36:00,157.52,157.54,157.495,157.51,2051300000.0
2008-01-17 08:37:00,157.5,157.51,157.465,157.475,1620399999.0
2008-01-17 08:38:00,157.475,157.49,157.455,157.465,1101700000.0
2008-01-17 08:39:00,157.465,157.47,157.375,157.405,1695799999.0
2008-01-17 08:40:00,157.405,157.425,157.395,157.42,1908900016.0
2008-01-17 08:41:00,157.42,157.45,157.41,157.44,1707900016.0
2008-01-17 08:42:00,157.44,157.44,157.43,157.43,1332600000.0
2008-01-17 08:43:00,157.435,157.45,157.42,157.43,1971599993.0
2008-01-17 08:44:00,157.43,157.46,157.38,157.455,1813200005.0
2008-01-17 08:45:00,157.46,157.53,157.455,157.52,1201499999.0
2008-01-17 08:46:00,157.505,157.525,157.43,157.46,1273300000.0
2008-01-17 08:47:00,157.46,157.49,157.45,157.48,1529200015.0
2008-01-17 08:48:00,157.48,157.49,157.45,157.45,1425100000.0
2008-01-17 08:49:00,157.465,157.55,157.465,157.53,1196399999.0
2008-01-17 08:50:00,157.53,157.58,157.53,157.55,1867000003.0
2008-01-17 08:51:00,157.25,157.33,157.25,157.28,1207000000.0
2008-01-17 08:52:00,157.29,157.37,157.28,157.31,1207000000.0
2008-01-17 08:53:00,157.58,157.58,157.56,157.58,1207000000.0
2008-01-17 08:54:00,157.58,157.59,157.55,157.58,1939800018.0
2008-01-17 08:55:00,157.58,157.58,157.56,157.58,2017600000.0
2008-01-17 08:56:00,157.58,157.61,157.55,157.605,2051799998.0
2008-01-17 08:57:00,157.61,157.63,157.605,157.61,1187799999.0
2008-01-17 08:58:00,157.61,157.61,157.55,157.56,1356000003.0
2008-01-17 08:59:00,157.56,157.58,157.545,157.56,1456600000.0
2008-01-17 09:00:00,157.56,157.57,157.46,157.47,864600001.0
2008-01-17 09:01:00,157.47,157.48,157.34,157.34,1294900000.0
2008-01-17 09:02:00,157.34,157.36,157.16,157.195,906000004.0
2008-01-17 09:03:00,157.185,157.24,157.18,157.22,1154100001.0
2008-01-17 09:04:00,157.215,157.24,157.18,157.235,1147400001.0
2008-01-17 09:05:00,157.235,157.265,157.23,157.26,1178799998.0
2008-01-17 09:06:00,157.26,157.32,157.26,157.29,1182200000.0
2008-01-17 09:07:00,157.285,157.325,157.28,157.28,932299999.0
2008-01-17 09:08:00,157.28,157.3,157.27,157.285,1925000000.0
2008-01-17 09:09:00,157.285,157.33,157.275,157.32,1355699997.0
2008-01-17 09:10:00,157.32,157.325,157.29,157.3,881600000.0
2008-01-17 09:11:00,157.3,157.34,157.3,157.34,1471400001.0
2008-01-17 09:12:00,157.34,157.34,157.325,157.34,1138800000.0
2008-01-17 09:13:00,157.34,157.35,157.275,157.31,1093199999.0
2008-01-17 09:14:00,157.31,157.31,157.27,157.28,1947000000.0
2008-01-17 09:15:00,157.28,157.29,157.265,157.27,1882800000.0
2008-01-17 09:16:00,157.27,157.27,157.21,157.24,1431000000.0
2008-01-17 09:17:00,157.25,157.25,157.21,157.215,957400001.0
2008-01-17 09:18:00,157.215,157.22,157.155,157.21,885900000.0
2008-01-17 09:19:00,157.21,157.225,157.21,157.215,1314400000.0
2008-01-17 09:20:00,157.215,157.225,157.19,157.21,1984999999.0
2008-01-17 09:21:00,157.2,157.2,157.16,157.19,1900200028.0
2008-01-17 09:22:00,157.2,157.205,157.17,157.19,1948800000.0
2008-01-17 09:23:00,157.195,157.225,157.18,157.22,1224600000.0
2008-01-17 09:24:00,157.22,157.23,157.19,157.21,1873800000.0
2008-01-17 09:25:00,157.22,157.24,157.21,157.22,1477600003.0
2008-01-17 09:26:00,157.22,157.22,157.165,157.2,2006800034.0
2008-01-17 09:27:00,157.2,157.21,157.17,157.2,1497600001.0
2008-01-17 09:28:00,157.2,157.22,157.175,157.195,1443800008.0
2008-01-17 09:29:00,157.21,157.225,157.18,157.185,1318300000.0
2008-01-17 09:30:00,157.185,157.185,157.1,157.11,1308200002.0
2008-01-17 09:31:00,157.11,157.125,157.085,157.085,1246800000.0
2008-01-17 09:32:00,157.085,157.11,157.055,157.09,1768200003.0
2008-01-17 09:33:00,157.38,157.42,157.37,157.38,1748000000.0
2008-01-17 09:34:00,157.12,157.13,157.08,157.11,1748000000.0
2008-01-17 09:35:00,157.11,157.13,156.985,157.01,1742500002.0
2008-01-17 09:36:00,157.01,157.06,156.95,157.06,1250299998.0
2008-01-17 09:37:00,157.06,157.08,157.04,157.06,1328800001.0
2008-01-17 09:38:00,157.06,157.1,157.04,157.07,1260800004.0
2008-01-17 09:39:00,157.07,157.1,157.07,157.08,1253600003.0
2008-01-17 09:40:00,157.08,157.1,157.07,157.09,1019999999.0
2008-01-17 09:41:00,157.09,157.18,157.085,157.16,1096299999.0
2008-01-17 09:42:00,157.16,157.26,157.16,157.25,1735199994.0
2008-01-17 09:43:00,157.25,157.26,157.17,157.19,1683599984.0
2008-01-17 09:44:00,157.185,157.22,157.18,157.19,766600000.0
2008-01-17 09:45:00,157.2,157.22,157.165,157.21,947000000.0
2008-01-17 09:46:00,157.21,157.22,157.17,157.18,1213799999.0
2008-01-17 09:47:00,157.18,157.21,157.16,157.18,1463299990.0
2008-01-17 09:48:00,157.18,157.21,157.16,157.195,1394300011.0
2008-01-17 09:49:00,157.195,157.21,157.17,157.21,945100000.0
2008-01-17 09:50:00,157.21,157.26,157.21,157.255,912300000.0
2008-01-17 09:51:00,157.26,157.34,157.255,157.3,1525199997.0
2008-01-17 09:52:00,157.3,157.38,157.29,157.32,1605199989.0
2008-01-17 09:53:00,157.32,157.34,157.315,157.315,1119200000.0
2008-01-17 09:54:00,157.315,157.34,157.295,157.31,1665600020.0
2008-01-17 09:55:00,157.31,157.345,157.295,157.325,1156900005.0
2008-01-17 09:56:00,157.325,157.33,157.26,157.27,1604200020.0
2008-01-17 09:57:00,157.27,157.285,157.245,157.255,1136300002.0
2008-01-17 09:58:00,157.265,157.365,157.245,157.36,2054400025.0
2008-01-17 09:59:00,157.36,157.41,157.335,157.385,812400000.0
2008-01-17 10:00:00,157.385,157.405,157.35,157.37,1253799994.0
2008-01-17 10:01:00,157.38,157.38,157.275,157.31,862000000.0
2008-01-17 10:02:00,157.305,157.305,157.27,157.285,805700000.0
2008-01-17 10:03:00,157.285,157.29,157.25,157.25,859000000.0
2008-01-17 10:04:00,157.255,157.255,157.175,157.175,1150800001.0
2008-01-17 10:05:00,157.175,157.185,157.15,157.175,865699997.0
2008-01-17 10:06:00,157.175,157.185,157.15,157.155,1033400000.0
2008-01-17 10:07:00,157.16,157.18,157.145,157.15,954199999.0
2008-01-17 10:08:00,157.155,157.165,157.11,157.115,1955100010.0
2008-01-17 10:09:00,157.125,157.165,157.095,157.155,957100002.0
2008-01-17 10:10:00,157.155,157.225,157.145,157.175,1380699994.0
2008-01-17 10:11:00,157.175,157.195,157.15,157.19,1041500004.0
2008-01-17 10:12:00,157.19,157.33,157.175,157.28,758100003.0
2008-01-17 10:13:00,157.285,157.335,157.275,157.32,574500000.0
2008-01-17 10:14:00,157.32,157.32,157.245,157.255,945600003.0
2008-01-17 10:15:00,157.25,157.27,157.215,157.215,819799998.0
2008-01-17 10:16:00,157.21,157.245,157.19,157.21,910699989.0
2008-01-17 10:17:00,157.215,157.265,157.21,157.225,696500000.0
2008-01-17 10:18:00,157.225,157.285,157.195,157.275,761599998.0
2008-01-17 10:19:00,157.275,157.285,157.215,157.225,1937600006.0
2008-01-17 10:20:00,157.36,157.4,157.34,157.4,1292099993.0
2008-01-17 10:21:00,157.19,157.2,157.11,157.115,1292099993.0
2008-01-17 10:22:00,157.11,157.135,157.075,157.1,800300001.0
2008-01-17 10:23:00,157.1,157.125,157.055,157.065,820700001.0
2008-01-17 10:24:00,157.065,157.065,157.0,157.035,721099997.0
2008-01-17 10:25:00,157.035,157.095,157.035,157.08,1005699996.0
2008-01-17 10:26:00,157.085,157.095,157.05,157.065,1218999998.0
2008-01-17 10:27:00,157.065,157.125,157.06,157.12,562400003.0
2008-01-17 10:28:00,157.12,157.13,157.055,157.09,614499997.0
2008-01-17 10:29:00,157.085,157.21,157.085,157.205,700000000.0
2008-01-17 10:30:00,157.205,157.36,157.195,157.345,697200000.0
2008-01-17 10:31:00,157.345,157.455,157.345,157.41,1101900000.0
2008-01-17 10:32:00,157.415,157.415,157.365,157.38,824100001.0
2008-01-17 10:33:00,157.38,157.425,157.375,157.395,787099995.0
2008-01-17 10:34:00,157.4,157.415,157.37,157.375,506200000.0
2008-01-17 10:35:00,157.375,157.415,157.355,157.4,1203200000.0
2008-01-17 10:36:00,157.4,157.405,157.255,157.255,1740800001.0
2008-01-17 10:37:00,157.37,157.38,157.36,157.37,1827799999.0
2008-01-17 10:38:00,157.295,157.315,157.225,157.225,1827799999.0
2008-01-17 10:39:00,157.225,157.245,157.195,157.245,1377400002.0
2008-01-17 10:40:00,157.35,157.38,157.34,157.38,1096000000.0
2008-01-17 10:41:00,157.275,157.285,157.225,157.265,1096000000.0
2008-01-17 10:42:00,157.265,157.265,157.245,157.26,1432000000.0
2008-01-17 10:43:00,157.265,157.305,157.225,157.255,729400000.0
2008-01-17 10:44:00,157.255,157.255,157.235,157.245,1886800000.0
2008-01-17 10:45:00,157.34,157.34,157.3,157.31,2037599997.0
2008-01-17 10:46:00,157.255,157.275,157.255,157.265,2037599997.0
2008-01-17 10:47:00,157.3,157.31,157.28,157.29,1633499997.0
2008-01-17 10:48:00,157.25,157.265,157.175,157.195,1633499997.0
2008-01-17 10:49:00,157.195,157.225,157.165,157.185,1657600011.0
2008-01-17 10:50:00,157.185,157.235,157.175,157.235,1030900000.0
2008-01-17 10:51:00,157.235,157.265,157.215,157.265,1100699999.0
2008-01-17 10:52:00,157.265,157.335,157.265,157.315,945699996.0
2008-01-17 10:53:00,157.315,157.345,157.275,157.345,1069600000.0
2008-01-17 10:54:00,157.345,157.415,157.345,157.405,1392199999.0
2008-01-17 10:55:00,157.415,157.465,157.395,157.445,768199997.0
2008-01-17 10:56:00,157.445,157.515,157.44,157.495,821200000.0
2008-01-17 10:57:00,157.495,157.495,157.44,157.445,1294799994.0
2008-01-17 10:58:00,157.44,157.495,157.4,157.495,734299987.0
2008-01-17 10:59:00,157.505,157.515,157.465,157.475,774400000.0
2008-01-17 11:00:00,157.475,157.505,157.46,157.475,1664099995.0
2008-01-17 11:01:00,157.475,157.48,157.445,157.455,1493100001.0
2008-01-17 11:02:00,157.445,157.485,157.44,157.48,922699998.0
2008-01-17 11:03:00,157.475,157.495,157.47,157.495,1168799996.0
2008-01-17 11:04:00,157.485,157.55,157.48,157.535,900699996.0
2008-01-17 11:05:00,157.535,157.535,157.425,157.45,1352800002.0
2008-01-17 11:06:00,157.45,157.56,157.445,157.54,831999997.0
2008-01-17 11:07:00,157.54,157.6,157.535,157.555,1483200002.0
2008-01-17 11:08:00,157.555,157.555,157.505,157.53,1920000008.0
2008-01-17 11:09:00,157.525,157.555,157.515,157.53,1397499997.0
2008-01-17 11:10:00,157.535,157.54,157.525,157.53,1430600000.0
2008-01-17 11:11:00,157.53,157.535,157.495,157.505,2029899991.0
2008-01-17 11:12:00,157.505,157.505,157.45,157.505,1657200001.0
2008-01-17 11:13:00,157.505,157.505,157.485,157.485,1132000001.0
2008-01-17 11:14:00,157.485,157.495,157.475,157.485,1295200000.0
2008-01-17 11:15:00,157.485,157.495,157.475,157.485,954600001.0
2008-01-17 11:16:00,157.13,157.16,157.13,157.16,2040899986.0
2008-01-17 11:17:00,157.15,157.17,157.15,157.16,2040899986.0
2008-01-17 11:18:00,157.17,157.2,157.17,157.19,2040899986.0
2008-01-17 11:19:00,157.18,157.18,157.14,157.15,2040899986.0
2008-01-17 11:20:00,157.16,157.16,157.13,157.15,2040899986.0
2008-01-17 11:21:00,157.395,157.415,157.355,157.405,2040899986.0
2008-01-17 11:22:00,157.405,157.445,157.395,157.435,1482200006.0
2008-01-17 11:23:00,157.435,157.435,157.365,157.405,1630799997.0
2008-01-17 11:24:00,157.02,157.03,157.0,157.02,1694399998.0
2008-01-17 11:25:00,157.01,157.02,156.98,157.0,1694399998.0
2008-01-17 11:26:00,157.01,157.02,156.99,157.01,1694399998.0
2008-01-17 11:27:00,157.0,157.01,156.99,156.99,1694399998.0
2008-01-17 11:28:00,156.97,156.98,156.92,156.92,1694399998.0
2008-01-17 11:29:00,156.9,156.91,156.82,156.86,1694399998.0
2008-01-17 11:30:00,157.425,157.465,157.425,157.455,1694399998.0
2008-01-17 11:31:00,157.455,157.455,157.365,157.365,2052099999.0
2008-01-17 11:32:00,156.91,156.98,156.89,156.95,1996999984.0
2008-01-17 11:33:00,156.93,157.04,156.93,157.03,1996999984.0
2008-01-17 11:34:00,157.02,157.04,157.02,157.04,1996999984.0
2008-01-17 11:35:00,157.05,157.11,157.02,157.03,1996999984.0
2008-01-17 11:36:00,157.02,157.09,157.02,157.06,1996999984.0
2008-01-17 11:37:00,157.05,157.06,157.04,157.05,1996999984.0
2008-01-17 11:38:00,157.04,157.06,157.04,157.05,1996999984.0
2008-01-17 11:39:00,157.365,157.385,157.335,157.345,1996999984.0
2008-01-17 11:40:00,157.06,157.1,157.05,157.1,1289749999.0
2008-01-17 11:41:00,157.38,157.395,157.37,157.385,1289749999.0
2008-01-17 11:42:00,157.385,157.405,157.365,157.375,1256600002.0
2008-01-17 11:43:00,157.18,157.18,157.12,157.13,1794999994.0
2008-01-17 11:44:00,157.315,157.335,157.295,157.325,1794999994.0
2008-01-17 11:45:00,157.12,157.14,157.07,157.08,1066399998.0
2008-01-17 11:46:00,157.305,157.315,157.255,157.305,1066399998.0
2008-01-17 11:47:00,157.305,157.315,157.29,157.295,752800000.0
2008-01-17 11:48:00,157.03,157.04,157.01,157.01,1735199988.0
2008-01-17 11:49:00,157.305,157.325,157.255,157.255,1735199988.0
2008-01-17 11:50:00,157.255,157.255,157.19,157.2,1495399997.0
2008-01-17 11:51:00,157.205,157.205,157.185,157.185,2113299992.0
2008-01-17 11:52:00,156.88,156.88,156.77,156.82,1143200009.0
2008-01-17 11:53:00,156.83,156.88,156.81,156.84,1143200009.0
2008-01-17 11:54:00,157.145,157.195,157.14,157.195,1143200009.0
2008-01-17 11:55:00,157.195,157.235,157.19,157.225,1089000002.0
2008-01-17 11:56:00,157.225,157.235,157.205,157.21,2048200019.0
2008-01-17 11:57:00,156.87,156.92,156.86,156.88,1642400001.0
2008-01-17 11:58:00,156.87,156.93,156.86,156.93,1642400001.0
2008-01-17 11:59:00,157.205,157.245,157.205,157.245,1642400001.0
2008-01-17 12:00:00,157.245,157.255,157.205,157.235,1854299999.0
2008-01-17 12:01:00,157.235,157.235,157.215,157.22,1427200013.0
2008-01-17 12:02:00,157.22,157.225,157.195,157.195,1477200000.0
2008-01-17 12:03:00,157.195,157.2,157.175,157.175,1680699996.0
2008-01-17 12:04:00,157.18,157.18,157.15,157.155,1186100000.0
2008-01-17 12:05:00,156.81,156.88,156.81,156.87,1284800004.0
2008-01-17 12:06:00,156.86,156.86,156.84,156.85,1284800004.0
2008-01-17 12:07:00,157.1,157.135,157.075,157.125,1284800004.0
2008-01-17 12:08:00,156.85,156.88,156.85,156.87,1236799999.0
2008-01-17 12:09:00,156.86,156.88,156.85,156.88,1236799999.0
2008-01-17 12:10:00,157.115,157.145,157.095,157.095,1236799999.0
2008-01-17 12:11:00,156.87,156.9,156.86,156.89,1900499981.0
2008-01-17 12:12:00,156.88,156.9,156.88,156.9,1900499981.0
2008-01-17 12:13:00,156.91,156.94,156.9,156.92,1900499981.0
2008-01-17 12:14:00,156.91,156.91,156.84,156.85,1900499981.0
2008-01-17 12:15:00,157.115,157.155,157.105,157.135,1900499981.0
2008-01-17 12:16:00,157.135,157.165,157.125,157.165,1821799985.0
2008-01-17 12:17:00,157.165,157.175,157.155,157.165,1231000000.0
2008-01-17 12:18:00,157.165,157.195,157.165,157.195,1568600001.0
2008-01-17 12:19:00,157.08,157.09,157.04,157.07,1606399997.0
2008-01-17 12:20:00,157.06,157.06,156.88,156.95,1606399997.0
2008-01-17 12:21:00,157.145,157.175,157.125,157.175,1606399997.0
2008-01-17 12:22:00,157.175,157.185,157.12,157.12,1020299996.0
2008-01-17 12:23:00,157.125,157.145,157.015,157.015,1530199999.0
2008-01-17 12:24:00,157.015,157.025,157.0,157.025,2065699982.0
2008-01-17 12:25:00,157.025,157.025,156.995,157.005,1545599999.0
2008-01-17 12:26:00,156.995,157.025,156.995,157.015,1665599982.0
2008-01-17 12:27:00,156.96,156.96,156.83,156.83,1318199992.0
2008-01-17 12:28:00,156.82,156.97,156.81,156.97,1318199992.0
2008-01-17 12:29:00,156.925,156.925,156.835,156.855,1318199992.0
2008-01-17 12:30:00,156.845,156.935,156.845,156.925,1968800006.0
2008-01-17 12:31:00,156.91,156.92,156.88,156.89,1609600015.0
2008-01-17 12:32:00,156.915,156.985,156.905,156.965,1609600015.0
2008-01-17 12:33:00,156.965,157.035,156.935,157.035,1768000001.0
2008-01-17 12:34:00,157.035,157.055,157.025,157.045,1602800025.0
2008-01-17 12:35:00,157.045,157.115,157.035,157.035,1466400001.0
2008-01-17 12:36:00,157.035,157.085,157.025,157.065,1632799995.0
2008-01-17 12:37:00,156.9,156.98,156.89,156.97,1481600006.0
2008-01-17 12:38:00,156.98,156.98,156.95,156.96,1481600006.0
2008-01-17 12:39:00,156.95,156.96,156.89,156.89,1481600006.0
2008-01-17 12:40:00,156.9,156.9,156.86,156.88,1481600006.0
2008-01-17 12:41:00,157.105,157.165,157.105,157.135,1481600006.0
2008-01-17 12:42:00,156.8,156.81,156.69,156.71,2049699996.0
2008-01-17 12:43:00,157.185,157.185,157.125,157.135,2049699996.0
2008-01-17 12:44:00,156.73,156.74,156.67,156.69,1713599993.0
2008-01-17 12:45:00,156.71,156.75,156.69,156.73,1713599993.0
2008-01-17 12:46:00,156.74,156.76,156.73,156.74,1713599993.0
2008-01-17 12:47:00,157.045,157.045,157.025,157.045,1713599993.0
2008-01-17 12:48:00,156.73,156.75,156.73,156.74,1721399998.0
2008-01-17 12:49:00,157.02,157.035,156.995,157.015,1721399998.0
2008-01-17 12:50:00,156.81,156.93,156.81,156.87,935599999.0
2008-01-17 12:51:00,156.88,156.95,156.85,156.93,935599999.0
2008-01-17 12:52:00,156.92,156.92,156.81,156.84,935599999.0
2008-01-17 12:53:00,156.85,156.87,156.83,156.85,935599999.0
2008-01-17 12:54:00,156.845,156.895,156.825,156.895,935599999.0
2008-01-17 12:55:00,156.895,156.895,156.865,156.885,1208399979.0
2008-01-17 12:56:00,156.85,156.85,156.8,156.85,1986699976.0
2008-01-17 12:57:00,156.84,156.9,156.83,156.88,1986699976.0
2008-01-17 12:58:00,156.89,156.9,156.86,156.87,1986699976.0
2008-01-17 12:59:00,156.86,156.88,156.85,156.86,1986699976.0
2008-01-17 13:00:00,156.885,156.895,156.815,156.815,1986699976.0
2008-01-17 13:01:00,156.65,156.74,156.61,156.65,1277299995.0
2008-01-17 13:02:00,156.63,156.64,156.57,156.61,1277299995.0
2008-01-17 13:03:00,156.62,156.62,156.42,156.47,1277299995.0
2008-01-17 13:04:00,156.46,156.64,156.44,156.63,1277299995.0
2008-01-17 13:05:00,156.825,156.88,156.825,156.875,1277299995.0
2008-01-17 13:06:00,156.87,156.87,156.845,156.855,1702899973.0
2008-01-17 13:07:00,156.86,156.87,156.825,156.865,1673599975.0
2008-01-17 13:08:00,156.865,156.885,156.865,156.87,1845000000.0
2008-01-17 13:09:00,156.87,156.895,156.85,156.885,1820000001.0
2008-01-17 13:10:00,156.67,156.67,156.58,156.6,1643599985.0
2008-01-17 13:11:00,156.61,156.66,156.59,156.59,1643599985.0
2008-01-17 13:12:00,156.885,156.905,156.875,156.905,1643599985.0
2008-01-17 13:13:00,156.915,156.94,156.905,156.925,1526799961.0
2008-01-17 13:14:00,156.925,156.935,156.855,156.855,1222399998.0
2008-01-17 13:15:00,156.855,156.885,156.835,156.875,1633000006.0
2008-01-17 13:16:00,156.875,156.885,156.795,156.835,1804900012.0
2008-01-17 13:17:00,156.835,156.995,156.835,156.985,904800000.0
2008-01-17 13:18:00,156.985,157.135,156.985,157.095,1091999999.0
2008-01-17 13:19:00,157.095,157.095,157.045,157.065,1068600000.0
2008-01-17 13:20:00,157.065,157.065,156.895,156.965,1227999989.0
2008-01-17 13:21:00,156.965,157.175,156.965,157.145,1065600003.0
2008-01-17 13:22:00,156.6,156.68,156.6,156.65,1429599996.0
2008-01-17 13:23:00,157.135,157.155,157.065,157.155,1429599996.0
2008-01-17 13:24:00,156.61,156.66,156.57,156.66,1709999991.0
2008-01-17 13:25:00,157.12,157.125,156.955,156.995,1709999991.0
2008-01-17 13:26:00,157.005,157.005,156.945,156.965,1708100018.0
2008-01-17 13:27:00,156.965,156.965,156.835,156.835,2064300005.0
2008-01-17 13:28:00,156.825,156.975,156.8,156.975,2052399962.0
2008-01-17 13:29:00,156.57,156.59,156.57,156.57,1725499998.0
2008-01-17 13:30:00,156.88,156.895,156.865,156.885,1725499998.0
2008-01-17 13:31:00,156.67,156.74,156.67,156.74,2107199995.0
2008-01-17 13:32:00,156.885,156.915,156.835,156.855,2107199995.0
2008-01-17 13:33:00,156.855,156.865,156.815,156.855,983199997.0
2008-01-17 13:34:00,156.855,156.905,156.855,156.885,2062900012.0
2008-01-17 13:35:00,156.885,156.915,156.865,156.905,783199990.0
2008-01-17 13:36:00,156.905,156.945,156.895,156.915,1607900003.0
2008-01-17 13:37:00,156.915,156.985,156.895,156.985,1718999992.0
2008-01-17 13:38:00,156.93,156.93,156.87,156.9,1780699999.0
2008-01-17 13:39:00,156.965,156.965,156.885,156.895,1780699999.0
2008-01-17 13:40:00,156.895,156.895,156.865,156.875,1143000013.0
2008-01-17 13:41:00,156.875,156.885,156.805,156.815,1995599986.0
2008-01-17 13:42:00,156.815,156.825,156.695,156.705,1291700001.0
2008-01-17 13:43:00,156.705,156.775,156.655,156.725,1807200006.0
2008-01-17 13:44:00,156.735,156.755,156.675,156.695,1818899978.0
2008-01-17 13:45:00,157.11,157.13,157.09,157.11,1519900000.0
2008-01-17 13:46:00,156.745,156.76,156.725,156.745,1519900000.0
2008-01-17 13:47:00,156.745,156.755,156.695,156.745,780200001.0
2008-01-17 13:48:00,156.745,156.755,156.735,156.74,1512100000.0
2008-01-17 13:49:00,156.74,156.815,156.74,156.795,1654800009.0
2008-01-17 13:50:00,156.795,156.935,156.795,156.875,1046600000.0
2008-01-17 13:51:00,156.885,156.955,156.855,156.935,919999999.0
2008-01-17 13:52:00,156.93,156.93,156.815,156.855,726800001.0
2008-01-17 13:53:00,156.855,156.885,156.835,156.855,558100000.0
2008-01-17 13:54:00,156.855,156.86,156.8,156.825,1531499973.0
2008-01-17 13:55:00,156.825,156.855,156.82,156.855,1689400012.0
2008-01-17 13:56:00,156.855,156.865,156.815,156.855,1141499999.0
2008-01-17 13:57:00,156.845,156.895,156.835,156.885,1609199979.0
2008-01-17 13:58:00,156.875,156.905,156.875,156.875,2069999970.0
2008-01-17 13:59:00,156.875,156.875,156.855,156.855,868300000.0
2008-01-17 14:00:00,156.855,156.885,156.655,156.655,1618699987.0
2008-01-17 14:01:00,156.66,156.725,156.625,156.655,1249699995.0
2008-01-17 14:02:00,156.655,156.655,156.585,156.62,1167749998.0
2008-01-17 14:03:00,156.62,156.635,156.43,156.475,1232700001.0
2008-01-17 14:04:00,156.475,156.645,156.45,156.635,1113499995.0
2008-01-17 14:05:00,156.635,156.865,156.635,156.865,800700001.0
2008-01-17 14:06:00,156.865,156.865,156.765,156.775,403900000.0
2008-01-17 14:07:00,156.775,156.775,156.695,156.705,555000000.0
2008-01-17 14:08:00,156.705,156.725,156.695,156.695,532000000.0
2008-01-17 14:09:00,156.705,156.715,156.655,156.66,505200001.0
2008-01-17 14:10:00,156.665,156.675,156.585,156.605,958399997.0
2008-01-17 14:11:00,156.605,156.665,156.595,156.595,1145600001.0
2008-01-17 14:12:00,156.595,156.675,156.555,156.675,2082800013.0
2008-01-17 14:13:00,156.675,156.675,156.545,156.585,2103200012.0
2008-01-17 14:14:00,156.585,156.625,156.575,156.605,2039200025.0
2008-01-17 14:15:00,156.605,156.705,156.595,156.705,891200000.0
2008-01-17 14:16:00,156.705,156.775,156.675,156.775,1257600000.0
2008-01-17 14:17:00,156.775,156.815,156.745,156.745,1450000001.0
2008-01-17 14:18:00,156.745,156.755,156.665,156.675,1512499989.0
2008-01-17 14:19:00,156.665,156.685,156.605,156.645,1328400005.0
2008-01-17 14:20:00,156.645,156.645,156.585,156.585,726400001.0
2008-01-17 14:21:00,156.585,156.695,156.545,156.605,1954100008.0
2008-01-17 14:22:00,156.605,156.685,156.605,156.655,1154799995.0
2008-01-17 14:23:00,156.655,156.655,156.585,156.605,1300000003.0
2008-01-17 14:24:00,156.605,156.675,156.575,156.665,1976800015.0
2008-01-17 14:25:00,156.665,156.665,156.605,156.645,559300000.0
2008-01-17 14:26:00,156.645,156.645,156.545,156.575,1960399992.0
2008-01-17 14:27:00,156.94,156.97,156.93,156.94,1933100005.0
2008-01-17 14:28:00,156.93,156.94,156.87,156.93,1933100005.0
2008-01-17 14:29:00,156.92,156.94,156.88,156.94,1933100005.0
2008-01-17 14:30:00,156.575,156.705,156.575,156.685,1933100005.0
2008-01-17 14:31:00,156.685,156.745,156.67,156.735,1733400007.0
2008-01-17 14:32:00,156.735,156.735,156.615,156.685,1927100005.0
2008-01-17 14:33:00,156.695,156.815,156.695,156.805,876800000.0
2008-01-17 14:34:00,156.805,156.835,156.775,156.795,1631200024.0
2008-01-17 14:35:00,156.95,157.03,156.91,157.02,1340900012.0
2008-01-17 14:36:00,156.915,157.035,156.905,156.995,1340900012.0
2008-01-17 14:37:00,156.995,156.995,156.905,156.935,1080699996.0
2008-01-17 14:38:00,156.935,156.935,156.875,156.915,1588900008.0
2008-01-17 14:39:00,156.915,156.975,156.905,156.96,2088199998.0
2008-01-17 14:40:00,156.96,156.975,156.925,156.975,2135999988.0
2008-01-17 14:41:00,156.975,156.985,156.945,156.98,1291499999.0
2008-01-17 14:42:00,157.29,157.36,157.28,157.34,2070099997.0
2008-01-17 14:43:00,156.985,157.105,156.975,157.105,2070099997.0
2008-01-17 14:44:00,157.35,157.35,157.28,157.29,1655199998.0
2008-01-17 14:45:00,157.28,157.38,157.28,157.34,1655199998.0
2008-01-17 14:46:00,157.33,157.37,157.32,157.35,1655199998.0
2008-01-17 14:47:00,157.125,157.245,157.105,157.245,1655199998.0
2008-01-17 14:48:00,157.44,157.56,157.44,157.45,1406299991.0
2008-01-17 14:49:00,157.265,157.295,157.255,157.255,1406299991.0
2008-01-17 14:50:00,157.255,157.255,157.195,157.215,1493899993.0
2008-01-17 14:51:00,157.215,157.235,157.185,157.185,1262099995.0
2008-01-17 14:52:00,157.49,157.51,157.46,157.51,951500003.0
2008-01-17 14:53:00,157.5,157.51,157.47,157.47,951500003.0
2008-01-17 14:54:00,157.175,157.175,157.095,157.105,951500003.0
2008-01-17 14:55:00,157.105,157.165,157.105,157.15,1902599999.0
2008-01-17 14:56:00,157.55,157.63,157.55,157.61,1830799987.0
2008-01-17 14:57:00,157.125,157.195,157.125,157.195,1830799987.0
2008-01-17 14:58:00,157.185,157.195,157.145,157.195,1287299997.0
2008-01-17 14:59:00,157.195,157.225,157.185,157.19,1100799997.0
2008-01-17 15:00:00,157.19,157.205,157.175,157.195,848999997.0
2008-01-17 15:01:00,157.185,157.185,157.145,157.175,662400000.0
2008-01-17 15:02:00,157.185,157.185,157.125,157.125,1164799990.0
2008-01-17 15:03:00,157.125,157.155,157.115,157.145,923200000.0
2008-01-17 15:04:00,157.135,157.135,157.085,157.095,978700000.0
2008-01-17 15:05:00,157.68,157.74,157.64,157.67,1287200000.0
2008-01-17 15:06:00,157.085,157.155,157.085,157.155,1287200000.0
2008-01-17 15:07:00,157.68,157.71,157.55,157.58,1917800004.0
2008-01-17 15:08:00,157.59,157.67,157.58,157.6,1917800004.0
2008-01-17 15:09:00,157.08,157.175,157.07,157.145,1917800004.0
2008-01-17 15:10:00,157.145,157.145,157.065,157.095,2121599997.0
2008-01-17 15:11:00,157.67,157.67,157.65,157.67,1273399986.0
2008-01-17 15:12:00,157.085,157.125,157.085,157.095,1273399986.0
2008-01-17 15:13:00,157.66,157.66,157.63,157.65,1807699982.0
2008-01-17 15:14:00,157.125,157.125,157.0,157.065,1807699982.0
2008-01-17 15:15:00,157.06,157.065,156.96,156.98,1167119298.0
2008-01-17 15:16:00,156.98,156.98,156.93,156.95,1380400001.0
2008-01-17 15:17:00,156.95,156.955,156.915,156.94,660800002.0
2008-01-17 15:18:00,156.94,156.985,156.905,156.915,1170400000.0
2008-01-17 15:19:00,156.915,156.935,156.865,156.865,1080399995.0
2008-01-17 15:20:00,156.865,156.905,156.85,156.89,1347599999.0
2008-01-17 15:21:00,156.885,156.885,156.82,156.825,1123400008.0
2008-01-17 15:22:00,156.825,156.915,156.825,156.89,1495300000.0
2008-01-17 15:23:00,156.895,156.895,156.88,156.885,1977900019.0
2008-01-17 15:24:00,156.885,156.935,156.885,156.935,1758199986.0
2008-01-17 15:25:00,156.935,156.975,156.935,156.965,972400008.0
2008-01-17 15:26:00,157.6,157.64,157.6,157.62,1898900015.0
2008-01-17 15:27:00,156.93,156.985,156.93,156.945,1898900015.0
2008-01-17 15:28:00,156.945,156.955,156.875,156.935,1567400001.0
2008-01-17 15:29:00,156.935,156.935,156.875,156.905,1723300007.0
2008-01-17 15:30:00,156.905,156.985,156.645,156.865,693199999.0
2008-01-17 15:31:00,156.865,157.01,156.865,156.975,985799998.0
2008-01-17 15:32:00,156.995,157.01,156.88,156.935,498599999.0
2008-01-17 15:33:00,156.935,157.03,156.9,156.915,757099998.0
2008-01-17 15:34:00,156.91,156.985,156.9,156.95,1823200004.0
2008-01-17 15:35:00,156.945,157.045,156.925,157.045,1611599999.0
2008-01-17 15:36:00,157.055,157.215,157.055,157.205,1253899998.0
2008-01-17 15:37:00,157.2,157.275,157.175,157.18,1174500004.0
2008-01-17 15:38:00,157.165,157.325,157.135,157.32,1506500000.0
2008-01-17 15:39:00,157.325,157.375,157.295,157.36,814011999.0
2008-01-17 15:40:00,157.355,157.355,157.25,157.26,472599999.0
2008-01-17 15:41:00,157.26,157.345,157.26,157.295,1567700004.0
2008-01-17 15:42:00,157.295,157.365,157.285,157.345,1326499998.0
2008-01-17 15:43:00,157.345,157.365,157.305,157.34,1227400000.0
2008-01-17 15:44:00,157.34,157.35,157.285,157.29,1667200010.0
2008-01-17 15:45:00,157.29,157.385,157.29,157.345,1141300006.0
2008-01-17 15:46:00,157.345,157.375,157.33,157.355,1763299998.0
2008-01-17 15:47:00,157.35,157.485,157.345,157.45,1933249991.0
2008-01-17 15:48:00,157.445,157.575,157.445,157.475,971700000.0
2008-01-17 15:49:00,157.485,157.555,157.445,157.515,1527400007.0
2008-01-17 15:50:00,157.515,157.535,157.445,157.53,2001399989.0
2008-01-17 15:51:00,157.53,157.535,157.455,157.515,1951499994.0
2008-01-17 15:52:00,157.505,157.535,157.485,157.53,1496400009.0
2008-01-17 15:53:00,157.71,157.75,157.63,157.65,1621600007.0
2008-01-17 15:54:00,157.485,157.545,157.485,157.525,1621600007.0
2008-01-17 15:55:00,157.525,157.585,157.515,157.575,1732299994.0
2008-01-17 15:56:00,157.68,157.68,157.63,157.64,1866299996.0
2008-01-17 15:57:00,157.635,157.675,157.595,157.605,1866299996.0
2008-01-17 15:58:00,157.605,157.625,157.57,157.625,1280199997.0
2008-01-17 15:59:00,157.625,157.625,157.545,157.565,1535800001.0
2008-01-17 16:00:00,157.565,157.575,157.535,157.575,1826700002.0
2008-01-17 16:01:00,157.575,157.575,157.515,157.515,2119100001.0
2008-01-17 16:02:00,157.515,157.585,157.515,157.585,1475999991.0
2008-01-17 16:03:00,157.585,157.675,157.585,157.655,1956499998.0
2008-01-17 16:04:00,157.665,157.68,157.615,157.68,1636200002.0
2008-01-17 16:05:00,157.68,157.765,157.655,157.685,803799998.0
2008-01-17 16:06:00,157.685,157.685,157.625,157.685,1527200002.0
2008-01-17 16:07:00,157.69,157.725,157.545,157.585,1680800001.0
2008-01-17 16:08:00,157.585,157.665,157.585,157.595,1495000003.0
2008-01-17 16:09:00,157.58,157.635,157.57,157.63,1071999999.0
2008-01-17 16:10:00,157.625,157.685,157.625,157.685,1653300007.0
2008-01-17 16:11:00,157.685,157.685,157.65,157.675,1174300012.0
2008-01-17 16:12:00,157.675,157.675,157.635,157.655,1138600001.0
2008-01-17 16:13:00,157.665,157.675,157.635,157.645,956500002.0
2008-01-17 16:14:00,157.645,157.675,157.595,157.665,1197800007.0
2008-01-17 16:15:00,157.665,157.685,157.64,157.655,1563399998.0
2008-01-17 16:16:00,157.655,157.68,157.655,157.655,1530100000.0
2008-01-17 16:17:00,157.655,157.685,157.645,157.675,1316299999.0
2008-01-17 16:18:00,157.675,157.675,157.615,157.625,1549600007.0
2008-01-17 16:19:00,157.615,157.645,157.585,157.62,1925500000.0
2008-01-17 16:20:00,157.62,157.645,157.585,157.605,1354300017.0
2008-01-17 16:21:00,156.94,156.96,156.88,156.96,2138000001.0
2008-01-17 16:22:00,157.595,157.615,157.565,157.585,2138000001.0
2008-01-17 16:23:00,157.07,157.11,157.05,157.05,1635200000.0
2008-01-17 16:24:00,157.57,157.615,157.57,157.615,1635200000.0
2008-01-17 16:25:00,157.09,157.16,157.05,157.05,1785500008.0
2008-01-17 16:26:00,157.59,157.635,157.59,157.605,1785500008.0
2008-01-17 16:27:00,157.605,157.635,157.59,157.615,1981400023.0
2008-01-17 16:28:00,157.61,157.66,157.61,157.66,1608299999.0
2008-01-17 16:29:00,157.66,157.685,157.645,157.655,1589300000.0
2008-01-17 16:30:00,157.655,157.665,157.57,157.59,1481400005.0
2008-01-17 16:31:00,157.595,157.635,157.585,157.615,1752500003.0
2008-01-17 16:32:00,157.615,157.675,157.605,157.655,1395399993.0
2008-01-17 16:33:00,157.655,157.675,157.55,157.55,1285199993.0
2008-01-17 16:34:00,157.55,157.555,157.485,157.485,719099999.0
2008-01-17 16:35:00,157.485,157.515,157.405,157.415,1446400001.0
2008-01-17 16:36:00,157.415,157.46,157.395,157.455,1467900004.0
2008-01-17 16:37:00,157.445,157.455,157.425,157.445,1164899997.0
2008-01-17 16:38:00,157.445,157.445,157.415,157.435,1691500016.0
2008-01-17 16:39:00,157.435,157.475,157.42,157.45,1408999997.0
2008-01-17 16:40:00,157.45,157.5,157.45,157.485,1258100001.0
2008-01-17 16:41:00,157.485,157.59,157.485,157.575,2044700005.0
2008-01-17 16:42:00,157.585,157.635,157.575,157.595,2096399987.0
2008-01-17 16:43:00,157.595,157.615,157.565,157.615,2082300010.0
2008-01-17 16:44:00,157.615,157.695,157.595,157.685,1606699997.0
2008-01-17 16:45:00,157.695,157.695,157.6,157.625,1713499990.0
2008-01-17 16:46:00,157.625,157.625,157.6,157.61,1585799990.0
2008-01-17 16:47:00,157.615,157.625,157.59,157.615,1038600002.0
2008-01-17 16:48:00,157.615,157.755,157.615,157.745,1066999995.0
2008-01-17 16:49:00,157.755,157.835,157.74,157.74,939400000.0
2008-01-17 16:50:00,157.745,157.765,157.695,157.71,605200002.0
2008-01-17 16:51:00,157.71,157.73,157.655,157.665,1026199996.0
2008-01-17 16:52:00,157.665,157.745,157.635,157.725,1299450018.0
2008-01-17 16:53:00,157.725,157.755,157.645,157.655,1221800005.0
2008-01-17 16:54:00,157.65,157.715,157.635,157.695,1321400000.0
2008-01-17 16:55:00,157.695,157.7,157.615,157.685,1016499993.0
2008-01-17 16:56:00,157.68,157.685,157.64,157.645,776899997.0
2008-01-17 16:57:00,157.645,157.645,157.61,157.62,758000000.0
2008-01-17 16:58:00,157.62,157.625,157.595,157.615,985399997.0
2008-01-17 16:59:00,157.615,157.645,157.59,157.615,1041400000.0
2008-01-17 17:00:00,157.615,157.63,157.235,157.315,331000000.0
2008-01-17 17:01:00,157.315,157.475,157.295,157.415,325300000.0
2008-01-17 17:02:00,157.43,157.445,157.15,157.15,248900000.0
2008-01-17 17:03:00,157.155,157.295,157.15,157.205,362400000.0
2008-01-17 17:04:00,157.205,157.275,157.205,157.23,545800000.0
2008-01-17 17:05:00,157.215,157.485,157.215,157.47,555699999.0
2008-01-17 17:06:00,157.485,157.515,157.365,157.395,531600000.0
2008-01-17 17:07:00,157.395,157.465,157.36,157.465,550899997.0
2008-01-17 17:08:00,157.465,157.545,157.455,157.465,380300000.0
2008-01-17 17:09:00,157.465,157.47,157.39,157.42,550700000.0
2008-01-17 17:10:00,157.42,157.42,157.32,157.345,459792000.0
2008-01-17 17:11:00,157.345,157.365,157.26,157.26,729400000.0
2008-01-17 17:12:00,157.255,157.335,157.24,157.315,622400000.0
2008-01-17 17:13:00,157.295,157.32,157.24,157.245,386200000.0
2008-01-17 17:14:00,157.245,157.28,157.23,157.28,419200000.0
2008-01-17 17:15:00,157.28,157.285,157.225,157.24,273900000.0
2008-01-17 17:16:00,157.24,157.26,157.22,157.235,644700000.0
2008-01-17 17:17:00,157.23,157.255,157.15,157.15,483800000.0
2008-01-17 17:18:00,157.15,157.21,157.125,157.125,272600000.0
2008-01-17 17:19:00,157.125,157.16,157.035,157.055,379600000.0
2008-01-17 17:20:00,157.055,157.055,156.935,156.945,284200000.0
2008-01-17 17:21:00,156.94,156.985,156.89,156.985,883700003.0
2008-01-17 17:22:00,157.0,157.095,157.0,157.085,475400001.0
2008-01-17 17:23:00,157.08,157.135,157.055,157.055,505400000.0
2008-01-17 17:24:00,157.06,157.155,157.03,157.085,765200000.0
2008-01-17 17:25:00,157.09,157.175,157.06,157.065,611300000.0
2008-01-17 17:26:00,157.045,157.135,157.01,157.075,886300003.0
2008-01-17 17:27:00,157.075,157.14,157.075,157.1,649300000.0
2008-01-17 17:28:00,157.1,157.225,157.085,157.155,305800000.0
2008-01-17 17:29:00,157.155,157.165,157.12,157.135,768500000.0
2008-01-17 17:30:00,157.13,157.16,157.045,157.07,412900000.0
2008-01-17 17:31:00,157.075,157.11,157.02,157.06,456600000.0
2008-01-17 17:32:00,157.06,157.135,157.045,157.075,268000000.0
2008-01-17 17:33:00,157.07,157.07,156.945,156.955,720900000.0
2008-01-17 17:34:00,156.96,157.03,156.92,157.005,822300001.0
2008-01-17 17:35:00,157.005,157.12,156.97,157.115,591503300.0
2008-01-17 17:36:00,157.125,157.155,157.095,157.15,672400000.0
2008-01-17 17:37:00,157.15,157.235,157.145,157.185,712800001.0
2008-01-17 17:38:00,157.185,157.185,157.095,157.15,439100000.0
2008-01-17 17:39:00,157.15,157.15,157.06,157.105,507400001.0
2008-01-17 17:40:00,157.095,157.095,156.985,157.05,804800001.0
2008-01-17 17:41:00,157.05,157.165,157.045,157.155,557100000.0
2008-01-17 17:42:00,157.155,157.285,157.155,157.275,823700004.0
2008-01-17 17:43:00,157.285,157.285,157.165,157.185,395000000.0
2008-01-17 17:44:00,157.185,157.245,157.125,157.23,345750000.0
2008-01-17 17:45:00,157.23,157.28,157.205,157.215,357699999.0
2008-01-17 17:46:00,157.22,157.235,157.195,157.23,577200000.0
2008-01-17 17:47:00,157.23,157.34,157.225,157.305,833600000.0
2008-01-17 17:48:00,157.305,157.335,157.28,157.315,510300000.0
2008-01-17 17:49:00,157.315,157.35,157.315,157.335,712600000.0
2008-01-17 17:50:00,157.33,157.33,157.22,157.255,345600000.0
2008-01-17 17:51:00,157.255,157.285,157.215,157.255,718999999.0
2008-01-17 17:52:00,157.255,157.275,157.205,157.215,590900000.0
2008-01-17 17:53:00,157.215,157.27,157.205,157.27,603500000.0
2008-01-17 17:54:00,157.275,157.33,157.23,157.31,307100000.0
2008-01-17 17:55:00,157.31,157.32,157.23,157.23,331000000.0
2008-01-17 17:56:00,157.23,157.355,157.23,157.35,607000000.0
2008-01-17 17:57:00,157.345,157.41,157.28,157.395,315100000.0
2008-01-17 17:58:00,157.4,157.49,157.37,157.425,378400000.0
2008-01-17 17:59:00,157.425,157.455,157.305,157.335,755300000.0
2008-01-17 18:00:00,157.335,157.37,157.26,157.32,632200001.0
2008-01-17 18:01:00,157.32,157.355,157.28,157.345,824200005.0
2008-01-17 18:02:00,157.35,157.41,157.34,157.385,1462280799.0
2008-01-17 18:03:00,157.375,157.395,157.335,157.365,1238899997.0
2008-01-17 18:04:00,157.355,157.395,157.295,157.345,1421400003.0
2008-01-17 18:05:00,157.35,157.415,157.325,157.375,1135499990.0
2008-01-17 18:06:00,157.365,157.465,157.355,157.425,854761598.0
2008-01-17 18:07:00,157.445,157.445,157.395,157.415,872399999.0
2008-01-17 18:08:00,157.415,157.475,157.405,157.44,1176199999.0
2008-01-17 18:09:00,157.44,157.495,157.41,157.415,569900000.0
2008-01-17 18:10:00,157.415,157.465,157.415,157.42,263400000.0
2008-01-17 18:11:00,157.42,157.425,157.385,157.405,1065819199.0
2008-01-17 18:12:00,157.4,157.415,157.36,157.415,712700000.0
2008-01-17 18:13:00,157.415,157.42,157.38,157.395,800300002.0
2008-01-17 18:14:00,157.395,157.465,157.395,157.46,672400001.0
2008-01-17 18:15:00,157.47,157.47,157.415,157.43,501800000.0
2008-01-17 18:16:00,157.435,157.455,157.355,157.405,1339099998.0
2008-01-17 18:17:00,157.405,157.41,157.345,157.385,1545400003.0
2008-01-17 18:18:00,157.395,157.465,157.375,157.46,721100006.0
2008-01-17 18:19:00,157.46,157.485,157.435,157.475,498700000.0
2008-01-17 18:20:00,157.475,157.475,157.39,157.405,1044799997.0
2008-01-17 18:21:00,157.395,157.415,157.365,157.4,1026100006.0
2008-01-17 18:22:00,157.4,157.4,157.345,157.385,1816700005.0
2008-01-17 18:23:00,157.375,157.375,157.34,157.35,1485200008.0
2008-01-17 18:24:00,157.35,157.42,157.33,157.335,671899995.0
2008-01-17 18:25:00,157.335,157.335,157.275,157.275,728299999.0
2008-01-17 18:26:00,157.275,157.305,157.27,157.275,1235200000.0
2008-01-17 18:27:00,157.275,157.335,157.275,157.3,692600002.0
2008-01-17 18:28:00,157.315,157.32,157.26,157.315,825300002.0
2008-01-17 18:29:00,157.315,157.36,157.285,157.36,899500000.0
2008-01-17 18:30:00,157.36,157.36,157.29,157.3,1200599981.0
2008-01-17 18:31:00,157.3,157.44,157.275,157.39,600700002.0
2008-01-17 18:32:00,157.39,157.435,157.345,157.345,727800001.0
2008-01-17 18:33:00,157.34,157.395,157.335,157.39,691850000.0
2008-01-17 18:34:00,157.39,157.405,157.375,157.375,663400001.0
2008-01-17 18:35:00,157.15,157.16,157.09,157.11,1983100011.0
2008-01-17 18:36:00,157.355,157.425,157.355,157.375,1983100011.0
2008-01-17 18:37:00,157.14,157.22,157.13,157.2,2110799993.0
2008-01-17 18:38:00,157.19,157.28,157.18,157.22,2110799993.0
2008-01-17 18:39:00,157.245,157.275,157.225,157.225,2110799993.0
2008-01-17 18:40:00,157.225,157.225,157.17,157.17,1658800002.0
2008-01-17 18:41:00,157.17,157.2,157.145,157.195,635799999.0
2008-01-17 18:42:00,157.2,157.215,157.15,157.215,904999997.0
2008-01-17 18:43:00,157.215,157.215,157.095,157.165,1234700003.0
2008-01-17 18:44:00,157.155,157.2,157.125,157.125,966536202.0
2008-01-17 18:45:00,157.125,157.135,157.085,157.095,850599998.0
2008-01-17 18:46:00,157.095,157.17,157.085,157.15,812900000.0
2008-01-17 18:47:00,157.155,157.195,157.15,157.19,1220400004.0
2008-01-17 18:48:00,157.185,157.26,157.17,157.235,1053500002.0
2008-01-17 18:49:00,157.225,157.285,157.215,157.25,1250199996.0
2008-01-17 18:50:00,157.25,157.335,157.25,157.305,1493699996.0
2008-01-17 18:51:00,157.305,157.325,157.23,157.235,1683900008.0
2008-01-17 18:52:00,157.27,157.28,157.26,157.26,2084900013.0
2008-01-17 18:53:00,157.205,157.205,157.135,157.195,2084900013.0
2008-01-17 18:54:00,157.195,157.2,157.095,157.095,1753999999.0
2008-01-17 18:55:00,157.095,157.105,157.065,157.105,834300004.0
2008-01-17 18:56:00,157.105,157.145,157.075,157.105,1500599995.0
2008-01-17 18:57:00,157.1,157.145,157.085,157.095,1290400005.0
2008-01-17 18:58:00,157.115,157.275,157.115,157.26,1341799996.0
2008-01-17 18:59:00,157.255,157.26,157.145,157.185,1145599999.0
2008-01-17 19:00:00,157.175,157.245,157.145,157.245,1337400004.0
2008-01-17 19:01:00,157.245,157.245,157.105,157.125,1812299991.0
2008-01-17 19:02:00,157.15,157.16,157.14,157.14,966600000.0
2008-01-17 19:03:00,156.995,157.07,156.985,157.065,966600000.0
2008-01-17 19:04:00,157.055,157.145,157.055,157.105,1212500000.0
2008-01-17 19:05:00,157.115,157.165,157.105,157.135,1398349994.0
2008-01-17 19:06:00,157.2,157.25,157.19,157.22,1287900003.0
2008-01-17 19:07:00,157.115,157.155,157.085,157.085,1287900003.0
2008-01-17 19:08:00,157.085,157.105,157.04,157.065,1712700000.0
2008-01-17 19:09:00,157.065,157.065,156.995,157.025,1884899987.0
2008-01-17 19:10:00,157.025,157.035,156.945,156.985,1280050000.0
2008-01-17 19:11:00,156.975,157.035,156.975,157.035,1527674999.0
2008-01-17 19:12:00,157.035,157.045,156.985,156.995,1122000000.0
2008-01-17 19:13:00,156.995,157.045,156.985,157.03,988100001.0
2008-01-17 19:14:00,157.035,157.11,157.02,157.105,1642799999.0
2008-01-17 19:15:00,157.105,157.115,157.055,157.08,1657999996.0
2008-01-17 19:16:00,157.08,157.145,157.08,157.135,997600000.0
2008-01-17 19:17:00,157.13,157.14,157.06,157.12,1003499998.0
2008-01-17 19:18:00,157.12,157.145,157.095,157.115,657500000.0
2008-01-17 19:19:00,157.115,157.13,157.1,157.125,964000000.0
2008-01-17 19:20:00,157.135,157.245,157.13,157.245,1688200005.0
2008-01-17 19:21:00,157.245,157.28,157.155,157.175,975100003.0
2008-01-17 19:22:00,157.18,157.195,157.105,157.115,1501500004.0
2008-01-17 19:23:00,157.26,157.26,157.22,157.26,1219100005.0
2008-01-17 19:24:00,157.27,157.29,157.22,157.25,1219100005.0
2008-01-17 19:25:00,157.24,157.28,157.24,157.28,1219100005.0
2008-01-17 19:26:00,157.27,157.29,157.24,157.29,1219100005.0
2008-01-17 19:27:00,157.13,157.155,157.105,157.135,1219100005.0
2008-01-17 19:28:00,157.125,157.145,157.085,157.085,1835700002.0
2008-01-17 19:29:00,157.33,157.36,157.3,157.33,1213399997.0
2008-01-17 19:30:00,157.32,157.37,157.32,157.36,1213399997.0
2008-01-17 19:31:00,157.135,157.165,157.115,157.155,1213399997.0
2008-01-17 19:32:00,157.155,157.195,157.145,157.16,1877599992.0
2008-01-17 19:33:00,157.41,157.44,157.37,157.39,1259200007.0
2008-01-17 19:34:00,157.4,157.45,157.38,157.38,1259200007.0
2008-01-17 19:35:00,157.36,157.37,157.34,157.36,1259200007.0
2008-01-17 19:36:00,157.115,157.155,157.105,157.135,1259200007.0
2008-01-17 19:37:00,157.135,157.215,157.135,157.205,1951399993.0
2008-01-17 19:38:00,157.205,157.31,157.185,157.235,1634199999.0
2008-01-17 19:39:00,157.235,157.235,157.2,157.21,2145100007.0
2008-01-17 19:40:00,157.41,157.42,157.38,157.41,1892100015.0
2008-01-17 19:41:00,157.42,157.42,157.36,157.4,1892100015.0
2008-01-17 19:42:00,157.41,157.41,157.33,157.37,1892100015.0
2008-01-17 19:43:00,157.35,157.44,157.34,157.43,1892100015.0
2008-01-17 19:44:00,157.185,157.205,157.15,157.17,1892100015.0
2008-01-17 19:45:00,157.17,157.175,157.125,157.14,1431600001.0
2008-01-17 19:46:00,157.4,157.4,157.3,157.3,1715100013.0
2008-01-17 19:47:00,157.235,157.305,157.215,157.285,1715100013.0
2008-01-17 19:48:00,157.295,157.305,157.235,157.265,1661500004.0
2008-01-17 19:49:00,157.265,157.305,157.265,157.275,2143499980.0
2008-01-17 19:50:00,157.29,157.31,157.26,157.28,1415699985.0
2008-01-17 19:51:00,157.305,157.305,157.285,157.3,1415699985.0
2008-01-17 19:52:00,157.27,157.31,157.27,157.28,625000000.0
2008-01-17 19:53:00,157.27,157.27,157.23,157.27,625000000.0
2008-01-17 19:54:00,157.26,157.27,157.23,157.26,625000000.0
2008-01-17 19:55:00,157.215,157.245,157.215,157.245,625000000.0
2008-01-17 19:56:00,157.26,157.27,157.23,157.25,1751599995.0
2008-01-17 19:57:00,157.24,157.27,157.23,157.26,1751599995.0
2008-01-17 19:58:00,157.25,157.26,157.22,157.24,1751599995.0
2008-01-17 19:59:00,157.23,157.28,157.18,157.25,1751599995.0
2008-01-17 20:00:00,157.24,157.25,157.2,157.22,1751599995.0
2008-01-17 20:01:00,157.21,157.27,157.2,157.27,1751599995.0
2008-01-17 20:02:00,157.26,157.28,157.24,157.24,1751599995.0
2008-01-17 20:03:00,157.145,157.165,157.12,157.165,1751599995.0
2008-01-17 20:04:00,157.24,157.27,157.17,157.17,1789099992.0
2008-01-17 20:05:00,157.18,157.24,157.17,157.23,1789099992.0
2008-01-17 20:06:00,157.205,157.255,157.19,157.24,1789099992.0
2008-01-17 20:07:00,157.25,157.25,157.23,157.24,1472000000.0
2008-01-17 20:08:00,157.23,157.23,157.15,157.17,1472000000.0
2008-01-17 20:09:00,157.23,157.305,157.215,157.305,1472000000.0
2008-01-17 20:10:00,157.305,157.305,157.22,157.235,1728899986.0
2008-01-17 20:11:00,157.235,157.245,157.215,157.235,2118300000.0
2008-01-17 20:12:00,157.235,157.315,157.235,157.31,2046799981.0
2008-01-17 20:13:00,157.315,157.355,157.29,157.295,2067699985.0
2008-01-17 20:14:00,157.14,157.16,157.12,157.12,1589599990.0
2008-01-17 20:15:00,157.27,157.315,157.265,157.275,1589599990.0
2008-01-17 20:16:00,157.05,157.06,157.04,157.05,1669899990.0
2008-01-17 20:17:00,157.315,157.415,157.315,157.395,1669899990.0
2008-01-17 20:18:00,157.395,157.415,157.355,157.41,1784799994.0
2008-01-17 20:19:00,157.1,157.16,157.1,157.13,1423899996.0
2008-01-17 20:20:00,157.14,157.17,157.13,157.14,1423899996.0
2008-01-17 20:21:00,157.285,157.3,157.24,157.24,1423899996.0
2008-01-17 20:22:00,157.14,157.14,157.09,157.09,1556000000.0
2008-01-17 20:23:00,157.265,157.275,157.235,157.275,1556000000.0
2008-01-17 20:24:00,157.07,157.11,157.05,157.1,1654300008.0
2008-01-17 20:25:00,157.11,157.13,157.11,157.12,1654300008.0
2008-01-17 20:26:00,157.295,157.305,157.245,157.295,1654300008.0
2008-01-17 20:27:00,157.09,157.12,157.07,157.11,1880699994.0
2008-01-17 20:28:00,157.12,157.12,157.06,157.06,1880699994.0
2008-01-17 20:29:00,157.355,157.375,157.315,157.345,1880699994.0
2008-01-17 20:30:00,157.01,157.01,156.96,156.96,1920749985.0
2008-01-17 20:31:00,156.95,156.98,156.92,156.95,1920749985.0
2008-01-17 20:32:00,156.94,156.95,156.93,156.93,1920749985.0
2008-01-17 20:33:00,157.435,157.46,157.385,157.415,1920749985.0
2008-01-17 20:34:00,157.415,157.455,157.385,157.385,1953600006.0
2008-01-17 20:35:00,156.88,156.89,156.85,156.86,1683199993.0
2008-01-17 20:36:00,157.365,157.395,157.335,157.345,1683199993.0
2008-01-17 20:37:00,156.89,156.94,156.89,156.92,1538000000.0
2008-01-17 20:38:00,157.355,157.415,157.355,157.415,1538000000.0
2008-01-17 20:39:00,156.93,156.95,156.89,156.9,2141700008.0
2008-01-17 20:40:00,157.425,157.435,157.395,157.435,2141700008.0
2008-01-17 20:41:00,156.87,156.9,156.87,156.89,1863499999.0
2008-01-17 20:42:00,157.415,157.425,157.355,157.385,1863499999.0
2008-01-17 20:43:00,157.365,157.455,157.365,157.445,1194800002.0
2008-01-17 20:44:00,156.78,156.8,156.74,156.76,1587019394.0
2008-01-17 20:45:00,157.375,157.445,157.375,157.415,1587019394.0
2008-01-17 20:46:00,157.415,157.415,157.315,157.315,1215200001.0
2008-01-17 20:47:00,157.325,157.325,157.285,157.295,1198100000.0
2008-01-17 20:48:00,157.295,157.325,157.275,157.32,852400004.0
2008-01-17 20:49:00,157.32,157.325,157.285,157.295,1435200000.0
2008-01-17 20:50:00,157.295,157.325,157.28,157.285,1704200001.0
2008-01-17 20:51:00,157.285,157.315,157.285,157.295,1126500004.0
2008-01-17 20:52:00,157.29,157.325,157.285,157.3,1145800005.0
2008-01-17 20:53:00,157.305,157.305,157.235,157.275,2128400005.0
2008-01-17 20:54:00,157.285,157.285,157.245,157.275,1274100000.0
2008-01-17 20:55:00,157.275,157.285,157.245,157.275,941599999.0
2008-01-17 20:56:00,156.99,157.02,156.96,157.0,1462900000.0
2008-01-17 20:57:00,157.25,157.285,157.245,157.275,1462900000.0
2008-01-17 20:58:00,157.275,157.275,157.225,157.225,1285899998.0
2008-01-17 20:59:00,156.98,157.05,156.96,156.98,1774799997.0
2008-01-17 21:00:00,157.245,157.255,157.195,157.225,1774799997.0
2008-01-17 21:01:00,157.225,157.265,157.205,157.265,1232100000.0
2008-01-17 21:02:00,157.265,157.275,157.235,157.245,852900000.0
2008-01-17 21:03:00,157.245,157.255,157.19,157.205,1932699999.0
2008-01-17 21:04:00,156.9,156.92,156.81,156.82,1231199998.0
2008-01-17 21:05:00,157.175,157.235,157.165,157.225,1231199998.0
2008-01-17 21:06:00,157.225,157.275,157.21,157.26,624600000.0
2008-01-17 21:07:00,157.26,157.26,157.215,157.245,2068299987.0
2008-01-17 21:08:00,157.245,157.245,157.14,157.165,1186799994.0
2008-01-17 21:09:00,157.165,157.195,157.155,157.165,1920799996.0
2008-01-17 21:10:00,157.165,157.205,157.145,157.145,952199996.0
2008-01-17 21:11:00,157.145,157.175,157.1,157.105,1865399983.0
2008-01-17 21:12:00,157.105,157.105,157.065,157.105,1901800002.0
2008-01-17 21:13:00,156.83,156.87,156.79,156.86,1855368253.0
2008-01-17 21:14:00,157.14,157.155,157.115,157.115,1855368253.0
2008-01-17 21:15:00,157.115,157.115,157.055,157.055,1523499999.0
2008-01-17 21:16:00,157.055,157.06,157.035,157.045,910299999.0
2008-01-17 21:17:00,156.71,156.75,156.69,156.7,766900002.0
2008-01-17 21:18:00,157.045,157.08,157.035,157.08,766900002.0
2008-01-17 21:19:00,157.08,157.155,157.08,157.125,1351000009.0
2008-01-17 21:20:00,157.125,157.165,157.125,157.135,1999700002.0
2008-01-17 21:21:00,157.135,157.155,157.105,157.135,1437200000.0
2008-01-17 21:22:00,156.73,156.73,156.68,156.68,1427499996.0
2008-01-17 21:23:00,157.085,157.095,157.06,157.075,1427499996.0
2008-01-17 21:24:00,157.075,157.105,157.045,157.105,1566668274.0
2008-01-17 21:25:00,157.105,157.125,157.105,157.115,1442200009.0
2008-01-17 21:26:00,157.115,157.125,157.075,157.075,1455300001.0
2008-01-17 21:27:00,157.075,157.115,157.065,157.105,1095900003.0
2008-01-17 21:28:00,157.105,157.115,157.07,157.07,1584500000.0
2008-01-17 21:29:00,157.07,157.07,157.005,157.015,912000001.0
2008-01-17 21:30:00,157.005,157.015,156.955,156.955,988999997.0
2008-01-17 21:31:00,156.955,156.98,156.915,156.945,539100000.0
2008-01-17 21:32:00,156.945,156.96,156.92,156.92,554800000.0
2008-01-17 21:33:00,156.92,156.925,156.885,156.895,1934899999.0
2008-01-17 21:34:00,156.885,156.895,156.84,156.855,1580200006.0
2008-01-17 21:35:00,156.855,156.88,156.845,156.86,1579599997.0
2008-01-17 21:36:00,156.855,156.905,156.855,156.885,877200000.0
2008-01-17 21:37:00,156.885,156.935,156.885,156.915,1715999993.0
2008-01-17 21:38:00,156.915,156.945,156.905,156.935,2074199996.0
2008-01-17 21:39:00,156.935,156.955,156.885,156.895,1809300013.0
2008-01-17 21:40:00,156.52,156.53,156.5,156.52,1721500000.0
2008-01-17 21:41:00,156.875,156.895,156.865,156.885,1721500000.0
2008-01-17 21:42:00,156.885,156.915,156.875,156.875,1246199998.0
2008-01-17 21:43:00,156.875,156.875,156.765,156.765,1555499988.0
2008-01-17 21:44:00,156.765,156.815,156.745,156.755,924000000.0
2008-01-17 21:45:00,156.765,156.845,156.765,156.835,686500000.0
2008-01-17 21:46:00,156.835,156.92,156.835,156.905,490500000.0
2008-01-17 21:47:00,156.905,156.95,156.905,156.935,1109299999.0
2008-01-17 21:48:00,156.945,157.025,156.93,157.025,1945799990.0
2008-01-17 21:49:00,157.035,157.075,156.965,157.055,960600002.0
2008-01-17 21:50:00,157.055,157.11,157.04,157.045,665400000.0
2008-01-17 21:51:00,157.045,157.075,157.005,157.005,1056700007.0
2008-01-17 21:52:00,157.005,157.025,156.975,157.025,699000000.0
2008-01-17 21:53:00,157.025,157.075,156.98,156.985,1480800002.0
2008-01-17 21:54:00,156.34,156.38,156.34,156.37,1133400003.0
2008-01-17 21:55:00,156.36,156.37,156.34,156.35,1133400003.0
2008-01-17 21:56:00,156.97,157.04,156.965,157.01,1133400003.0
2008-01-17 21:57:00,157.01,157.045,157.0,157.03,607400000.0
2008-01-17 21:58:00,157.03,157.03,156.94,156.975,871000000.0
2008-01-17 21:59:00,156.97,157.055,156.965,156.975,1280299997.0
2008-01-17 22:00:00,156.965,157.06,156.965,157.025,1989200005.0
2008-01-17 22:01:00,157.025,157.025,156.945,156.955,871700000.0
2008-01-17 22:02:00,156.955,156.955,156.915,156.925,1205400017.0
2008-01-17 22:03:00,156.925,156.925,156.895,156.905,858200000.0
2008-01-17 22:04:00,156.905,156.925,156.815,156.825,1498200000.0
2008-01-17 22:05:00,156.825,156.825,156.765,156.82,609300000.0
2008-01-17 22:06:00,156.82,156.86,156.795,156.84,717400000.0
2008-01-17 22:07:00,156.845,156.975,156.825,156.975,1188099990.0
2008-01-17 22:08:00,156.975,157.01,156.815,156.815,925899998.0
2008-01-17 22:09:00,156.815,156.895,156.795,156.825,1574700005.0
2008-01-17 22:10:00,156.845,156.885,156.805,156.82,1047400008.0
2008-01-17 22:11:00,156.82,156.875,156.765,156.865,1599100005.0
2008-01-17 22:12:00,156.855,156.875,156.815,156.845,1327700002.0
2008-01-17 22:13:00,156.845,156.895,156.805,156.875,521700000.0
2008-01-17 22:14:00,156.875,156.88,156.815,156.855,1121400000.0
2008-01-17 22:15:00,156.855,156.855,156.81,156.81,756200004.0
2008-01-17 22:16:00,156.805,156.81,156.685,156.705,666400000.0
2008-01-17 22:17:00,156.705,156.755,156.685,156.705,1365299998.0
2008-01-17 22:18:00,156.705,156.725,156.695,156.725,1206700001.0
2008-01-17 22:19:00,156.725,156.775,156.695,156.775,927200000.0
2008-01-17 22:20:00,156.775,156.8,156.705,156.795,1331000000.0
2008-01-17 22:21:00,156.795,156.795,156.735,156.735,1261500020.0
2008-01-17 22:22:00,156.745,156.745,156.68,156.68,1743199986.0
2008-01-17 22:23:00,156.68,156.735,156.675,156.735,1659100001.0
2008-01-17 22:24:00,156.735,156.775,156.705,156.705,1403400000.0
2008-01-17 22:25:00,156.705,156.72,156.655,156.655,1732799999.0
2008-01-17 22:26:00,156.665,156.665,156.585,156.64,1482199998.0
2008-01-17 22:27:00,156.64,156.675,156.605,156.65,1279900005.0
2008-01-17 22:28:00,156.65,156.665,156.585,156.595,997800000.0
2008-01-17 22:29:00,156.595,156.595,156.515,156.53,1691000001.0
2008-01-17 22:30:00,156.525,156.535,156.415,156.445,1522599998.0
2008-01-17 22:31:00,156.445,156.47,156.385,156.4,1364299998.0
2008-01-17 22:32:00,156.4,156.45,156.34,156.44,861499999.0
2008-01-17 22:33:00,156.445,156.455,156.405,156.44,1554400002.0
2008-01-17 22:34:00,156.44,156.565,156.44,156.545,1279800003.0
2008-01-17 22:35:00,156.545,156.585,156.525,156.545,1089299997.0
2008-01-17 22:36:00,156.545,156.58,156.535,156.545,817200000.0
2008-01-17 22:37:00,156.535,156.585,156.505,156.575,689400000.0
2008-01-17 22:38:00,156.575,156.595,156.535,156.535,1541199994.0
2008-01-17 22:39:00,156.535,156.545,156.515,156.52,1477400003.0
2008-01-17 22:40:00,156.11,156.13,156.1,156.13,1300999997.0
2008-01-17 22:41:00,156.515,156.555,156.5,156.545,1300999997.0
2008-01-17 22:42:00,156.54,156.555,156.535,156.545,1377299999.0
2008-01-17 22:43:00,156.2,156.25,156.19,156.24,1524000000.0
2008-01-17 22:44:00,156.555,156.565,156.5,156.505,1524000000.0
2008-01-17 22:45:00,156.51,156.52,156.445,156.485,1288900001.0
2008-01-17 22:46:00,156.485,156.515,156.405,156.405,1005000000.0
2008-01-17 22:47:00,156.405,156.445,156.395,156.395,1038200000.0
2008-01-17 22:48:00,156.395,156.425,156.355,156.375,1126000000.0
2008-01-17 22:49:00,156.365,156.385,156.345,156.365,1093499998.0
2008-01-17 22:50:00,156.365,156.375,156.335,156.365,590100000.0
2008-01-17 22:51:00,156.365,156.41,156.365,156.375,952100000.0
2008-01-17 22:52:00,156.375,156.375,156.325,156.345,988500000.0
2008-01-17 22:53:00,156.345,156.355,156.335,156.345,405800000.0
2008-01-17 22:54:00,156.345,156.39,156.335,156.375,766899995.0
2008-01-17 22:55:00,156.375,156.375,156.345,156.355,1006000000.0
2008-01-17 22:56:00,156.355,156.365,156.325,156.36,1869800015.0
2008-01-17 22:57:00,156.365,156.375,156.345,156.35,1469800000.0
2008-01-17 22:58:00,156.35,156.36,156.33,156.33,1258400000.0
2008-01-17 22:59:00,156.33,156.4,156.33,156.375,524030000.0
2008-01-17 23:00:00,156.365,156.42,156.355,156.42,729885000.0
2008-01-17 23:01:00,156.42,156.475,156.42,156.455,211700000.0
2008-01-17 23:02:00,156.455,156.495,156.455,156.485,1037100000.0
2008-01-17 23:03:00,156.48,156.485,156.46,156.475,1210400000.0
2008-01-17 23:04:00,156.475,156.485,156.46,156.475,741500000.0
2008-01-17 23:05:00,156.475,156.495,156.47,156.485,955000000.0
2008-01-17 23:06:00,156.485,156.495,156.475,156.485,540200000.0
2008-01-17 23:07:00,156.485,156.495,156.47,156.475,1079500000.0
2008-01-17 23:08:00,156.48,156.505,156.465,156.505,998100000.0
2008-01-17 23:09:00,156.505,156.515,156.475,156.485,1167199999.0
2008-01-17 23:10:00,156.485,156.515,156.46,156.495,1532100000.0
2008-01-17 23:11:00,156.495,156.555,156.495,156.515,734800000.0
2008-01-17 23:12:00,156.515,156.555,156.5,156.525,621400000.0
2008-01-17 23:13:00,156.525,156.575,156.505,156.575,1007300000.0
2008-01-17 23:14:00,156.575,156.585,156.54,156.565,850200000.0
2008-01-17 23:15:00,156.565,156.565,156.505,156.515,283500000.0
2008-01-17 23:16:00,156.515,156.545,156.505,156.505,550800000.0
2008-01-17 23:17:00,156.505,156.555,156.505,156.535,504800000.0
2008-01-17 23:18:00,156.545,156.545,156.475,156.485,734499999.0
2008-01-17 23:19:00,156.485,156.515,156.485,156.505,645600000.0
2008-01-17 23:20:00,156.515,156.515,156.45,156.45,482800000.0
2008-01-17 23:21:00,156.45,156.455,156.155,156.155,408300000.0
2008-01-17 23:22:00,156.155,156.175,156.095,156.145,777400000.0
2008-01-17 23:23:00,156.145,156.175,156.125,156.135,351700000.0
2008-01-17 23:24:00,156.135,156.135,156.055,156.085,398300000.0
2008-01-17 23:25:00,156.065,156.085,155.975,156.015,790900001.0
2008-01-17 23:26:00,156.005,156.07,155.99,156.06,984100000.0
2008-01-17 23:27:00,156.06,156.1,156.055,156.055,1265600008.0
2008-01-17 23:28:00,156.045,156.1,155.995,156.045,864699998.0
2008-01-17 23:29:00,156.045,156.095,156.025,156.09,970400000.0
2008-01-17 23:30:00,156.09,156.145,156.075,156.125,661600000.0
2008-01-17 23:31:00,156.125,156.125,156.095,156.095,1123500000.0
2008-01-17 23:32:00,156.095,156.165,156.075,156.15,806999999.0
2008-01-17 23:33:00,156.15,156.165,156.145,156.165,456500000.0
2008-01-17 23:34:00,156.165,156.165,156.01,156.01,705500000.0
2008-01-17 23:35:00,156.01,156.035,156.005,156.025,1250900000.0
2008-01-17 23:36:00,156.025,156.055,156.0,156.035,1176699996.0
2008-01-17 23:37:00,156.035,156.04,156.015,156.035,1151300000.0
2008-01-17 23:38:00,156.035,156.115,156.035,156.095,1356099999.0
2008-01-17 23:39:00,155.96,155.97,155.96,155.97,784400000.0
2008-01-17 23:40:00,156.105,156.125,156.105,156.125,784400000.0
2008-01-17 23:41:00,156.105,156.195,156.105,156.165,1042400000.0
2008-01-17 23:42:00,156.165,156.215,156.155,156.215,948399997.0
2008-01-17 23:43:00,156.205,156.255,156.195,156.25,1151500000.0
2008-01-17 23:44:00,156.25,156.335,156.215,156.295,709900000.0
2008-01-17 23:45:00,156.295,156.315,156.275,156.275,395400000.0
2008-01-17 23:46:00,156.275,156.305,156.275,156.275,874800000.0
2008-01-17 23:47:00,156.275,156.285,156.225,156.235,674700000.0
2008-01-17 23:48:00,156.235,156.235,156.135,156.14,1529600026.0
2008-01-17 23:49:00,156.135,156.145,156.075,156.135,1146000000.0
2008-01-17 23:50:00,156.135,156.165,156.115,156.125,690700000.0
2008-01-17 23:51:00,156.125,156.145,156.11,156.145,195700000.0
2008-01-17 23:52:00,156.145,156.145,156.085,156.105,972000001.0
2008-01-17 23:53:00,156.105,156.115,156.065,156.065,813200000.0
2008-01-17 23:54:00,156.075,156.105,156.025,156.085,774699996.0
2008-01-17 23:55:00,156.075,156.1,156.075,156.08,634800000.0
2008-01-17 23:56:00,156.08,156.09,156.06,156.06,1313200000.0
2008-01-17 23:57:00,156.06,156.07,156.06,156.07,1745400000.0
2008-01-17 23:58:00,156.065,156.07,156.055,156.06,1057000000.0
2008-01-17 23:59:00,156.065,156.065,155.96,155.97,1600299979.0
2008-01-18 00:00:00,156.07,156.07,156.06,156.06,1987199997.0
2008-01-18 00:01:00,155.97,155.99,155.96,155.99,1987199997.0
2008-01-18 00:02:00,155.99,156.0,155.97,155.98,1784100001.0
2008-01-18 00:03:00,155.98,155.99,155.92,155.93,1235899995.0
2008-01-18 00:04:00,155.94,155.98,155.93,155.95,1981100005.0
2008-01-18 00:05:00,155.95,155.96,155.94,155.95,1139600000.0
2008-01-18 00:06:00,155.95,155.95,155.93,155.95,1539999984.0
2008-01-18 00:07:00,155.95,156.0,155.94,156.0,1142600000.0
2008-01-18 00:08:00,156.0,156.0,155.94,155.97,1269400000.0
2008-01-18 00:09:00,155.97,155.98,155.96,155.97,1869200000.0
2008-01-18 00:10:00,155.97,155.98,155.97,155.97,1167200000.0
2008-01-18 00:11:00,155.97,156.0,155.97,156.0,637400000.0
2008-01-18 00:12:00,156.0,156.0,155.98,155.99,461600000.0
2008-01-18 00:13:00,155.99,156.01,155.98,156.01,585500000.0
2008-01-18 00:14:00,156.01,156.03,156.01,156.03,163300000.0
2008-01-18 00:15:00,156.03,156.05,156.02,156.04,124500000.0
2008-01-18 00:16:00,156.04,156.07,156.03,156.07,1028000000.0
2008-01-18 00:17:00,156.05,156.08,156.05,156.06,439000000.0
2008-01-18 00:18:00,156.06,156.07,156.02,156.05,616900000.0
2008-01-18 00:19:00,156.05,156.05,156.04,156.05,308600000.0
2008-01-18 00:20:00,156.05,156.06,156.02,156.06,780099999.0
2008-01-18 00:21:00,156.06,156.08,156.0,156.0,883800000.0
2008-01-18 00:22:00,156.0,156.01,155.99,156.0,938500000.0
2008-01-18 00:23:00,156.0,156.0,155.94,155.96,829900000.0
2008-01-18 00:24:00,155.96,155.97,155.93,155.95,1029400000.0
2008-01-18 00:25:00,155.95,155.98,155.93,155.95,890799998.0
2008-01-18 00:26:00,155.95,155.97,155.94,155.96,878800000.0
2008-01-18 00:27:00,155.96,155.96,155.95,155.95,961200000.0
2008-01-18 00:28:00,155.95,155.96,155.93,155.94,1215700000.0
2008-01-18 00:29:00,155.94,155.98,155.94,155.95,1444200001.0
2008-01-18 00:30:00,155.95,155.95,155.93,155.94,1263300002.0
2008-01-18 00:31:00,155.94,155.96,155.94,155.96,1289200000.0
2008-01-18 00:32:00,155.96,155.97,155.89,155.96,406100000.0
2008-01-18 00:33:00,155.96,155.99,155.945,155.96,378000000.0
2008-01-18 00:34:00,155.96,155.99,155.94,155.95,311300000.0
2008-01-18 00:35:00,155.95,155.98,155.94,155.96,154100000.0
2008-01-18 00:36:00,155.96,155.97,155.96,155.97,1551000000.0
2008-01-18 00:37:00,155.97,155.97,155.96,155.96,994300000.0
2008-01-18 00:38:00,155.96,155.96,155.95,155.96,1056000000.0
2008-01-18 00:39:00,155.96,155.965,155.96,155.965,1074200000.0
2008-01-18 00:40:00,155.965,155.965,155.96,155.965,357000000.0
2008-01-18 00:41:00,155.97,155.98,155.955,155.98,867800005.0
2008-01-18 00:42:00,155.98,156.06,155.96,156.06,1011600006.0
2008-01-18 00:43:00,156.06,156.08,156.05,156.08,1083900000.0
2008-01-18 00:44:00,156.08,156.08,156.05,156.05,1223500000.0
2008-01-18 00:45:00,156.05,156.07,156.04,156.07,599200000.0
2008-01-18 00:46:00,156.07,156.08,156.03,156.04,1001800000.0
2008-01-18 00:47:00,156.05,156.06,156.02,156.03,1174100002.0
2008-01-18 00:48:00,156.03,156.04,156.02,156.03,552900000.0
2008-01-18 00:49:00,156.03,156.04,156.01,156.03,1078700000.0
2008-01-18 00:50:00,156.03,156.04,156.02,156.03,1121300000.0
2008-01-18 00:51:00,156.03,156.06,156.02,156.06,387400000.0
2008-01-18 00:52:00,156.06,156.07,156.05,156.07,1257400000.0
2008-01-18 00:53:00,156.07,156.07,156.05,156.07,185300000.0
2008-01-18 00:54:00,156.07,156.08,156.04,156.08,820199999.0
2008-01-18 00:55:00,156.08,156.08,156.06,156.06,684700000.0
2008-01-18 00:56:00,156.08,156.08,156.06,156.08,416900000.0
2008-01-18 00:57:00,156.08,156.08,156.06,156.08,311500000.0
2008-01-18 00:58:00,156.08,156.09,156.07,156.08,574100000.0
2008-01-18 00:59:00,156.08,156.09,156.06,156.07,1049200000.0
2008-01-18 01:00:00,156.09,156.09,156.06,156.06,921000022.0
2008-01-18 01:01:00,156.06,156.08,156.06,156.08,525200000.0
2008-01-18 01:02:00,156.08,156.1,156.07,156.07,1101600000.0
2008-01-18 01:03:00,156.07,156.1,156.05,156.085,1137099999.0
2008-01-18 01:04:00,156.08,156.085,156.06,156.06,808800000.0
2008-01-18 01:05:00,156.06,156.1,156.06,156.08,1468000000.0
2008-01-18 01:06:00,156.08,156.1,156.06,156.065,937000009.0
2008-01-18 01:07:00,156.07,156.08,156.03,156.04,1237199993.0
2008-01-18 01:08:00,156.04,156.06,156.0,156.01,1403800000.0
2008-01-18 01:09:00,156.01,156.03,155.95,156.0,1431000010.0
2008-01-18 01:10:00,156.0,156.01,155.96,155.98,1086600000.0
2008-01-18 01:11:00,155.98,155.98,155.93,155.94,1033900000.0
2008-01-18 01:12:00,155.94,155.96,155.94,155.96,457300000.0
2008-01-18 01:13:00,155.96,156.0,155.95,156.0,357200000.0
2008-01-18 01:14:00,156.0,156.0,155.98,155.98,1243999999.0
2008-01-18 01:15:00,155.97,155.98,155.96,155.96,1448300000.0
2008-01-18 01:16:00,155.96,155.96,155.94,155.96,1483100001.0
2008-01-18 01:17:00,155.96,155.96,155.95,155.96,1016000000.0
2008-01-18 01:18:00,155.96,155.96,155.8,155.825,1467799999.0
2008-01-18 01:19:00,155.825,155.87,155.82,155.87,1437800000.0
2008-01-18 01:20:00,155.87,155.87,155.82,155.82,1131400000.0
2008-01-18 01:21:00,155.82,155.83,155.795,155.8,1887700001.0
2008-01-18 01:22:00,155.8,155.85,155.78,155.83,939000000.0
2008-01-18 01:23:00,155.83,155.86,155.815,155.85,1076900000.0
2008-01-18 01:24:00,155.85,155.86,155.8,155.8,1374000000.0
2008-01-18 01:25:00,155.8,155.8,155.755,155.775,1402600002.0
2008-01-18 01:26:00,155.78,155.81,155.75,155.76,1811100009.0
2008-01-18 01:27:00,155.76,155.77,155.73,155.73,1686200004.0
2008-01-18 01:28:00,155.73,155.78,155.725,155.76,1518600000.0
2008-01-18 01:29:00,155.76,155.8,155.75,155.78,800600001.0
2008-01-18 01:30:00,155.78,155.8,155.76,155.78,727400000.0
2008-01-18 01:31:00,155.78,155.845,155.78,155.84,947900000.0
2008-01-18 01:32:00,155.84,155.97,155.835,155.95,1248100008.0
2008-01-18 01:33:00,155.95,155.96,155.92,155.95,1230900000.0
2008-01-18 01:34:00,155.95,155.95,155.91,155.93,828100000.0
2008-01-18 01:35:00,155.93,155.95,155.91,155.91,606300003.0
2008-01-18 01:36:00,155.92,155.95,155.91,155.93,846000000.0
2008-01-18 01:37:00,155.92,155.94,155.92,155.92,548200000.0
2008-01-18 01:38:00,155.92,155.93,155.9,155.92,1148100021.0
2008-01-18 01:39:00,155.915,155.92,155.88,155.88,1353500000.0
2008-01-18 01:40:00,155.88,155.9,155.86,155.89,1092900001.0
2008-01-18 01:41:00,155.89,155.91,155.84,155.85,929500000.0
2008-01-18 01:42:00,155.85,155.89,155.84,155.89,925800000.0
2008-01-18 01:43:00,155.89,155.93,155.88,155.9,702800000.0
2008-01-18 01:44:00,155.9,155.93,155.9,155.92,815099998.0
2008-01-18 01:45:00,156.23,156.24,156.19,156.2,729599995.0
2008-01-18 01:46:00,155.9,155.9,155.79,155.81,729599995.0
2008-01-18 01:47:00,155.81,155.82,155.79,155.81,1452200000.0
2008-01-18 01:48:00,155.8,155.83,155.79,155.795,1577300001.0
2008-01-18 01:49:00,155.795,155.825,155.795,155.815,1469600000.0
2008-01-18 01:50:00,155.815,155.85,155.805,155.835,953700001.0
2008-01-18 01:51:00,155.835,155.85,155.825,155.84,647800000.0
2008-01-18 01:52:00,155.84,155.845,155.825,155.83,1048500000.0
2008-01-18 01:53:00,155.83,155.83,155.75,155.75,906000003.0
2008-01-18 01:54:00,155.76,155.81,155.76,155.77,1237599993.0
2008-01-18 01:55:00,156.21,156.21,156.18,156.19,1111400000.0
2008-01-18 01:56:00,155.71,155.75,155.7,155.74,1111400000.0
2008-01-18 01:57:00,155.74,155.825,155.74,155.77,1065600000.0
2008-01-18 01:58:00,155.77,155.85,155.755,155.82,857400000.0
2008-01-18 01:59:00,155.82,155.82,155.76,155.77,1504200000.0
2008-01-18 02:00:00,155.77,155.77,155.76,155.76,1510800000.0
2008-01-18 02:01:00,155.76,155.79,155.75,155.76,1499800007.0
2008-01-18 02:02:00,155.76,155.83,155.76,155.83,1599700023.0
2008-01-18 02:03:00,155.83,155.83,155.79,155.8,971800000.0
2008-01-18 02:04:00,155.8,155.84,155.79,155.84,932000000.0
2008-01-18 02:05:00,155.84,155.92,155.83,155.91,1838700014.0
2008-01-18 02:06:00,155.91,155.94,155.87,155.89,615200000.0
2008-01-18 02:07:00,155.89,155.9,155.83,155.85,1296699990.0
2008-01-18 02:08:00,155.85,155.85,155.77,155.78,779800000.0
2008-01-18 02:09:00,156.33,156.33,156.28,156.28,1215399999.0
2008-01-18 02:10:00,155.76,155.81,155.76,155.78,1215399999.0
2008-01-18 02:11:00,155.78,155.81,155.77,155.78,475199999.0
2008-01-18 02:12:00,155.78,155.79,155.76,155.79,2069999990.0
2008-01-18 02:13:00,155.79,155.79,155.75,155.76,1180899990.0
2008-01-18 02:14:00,155.77,155.82,155.76,155.8,1069800001.0
2008-01-18 02:15:00,155.805,155.855,155.79,155.82,562599997.0
2008-01-18 02:16:00,155.825,155.89,155.805,155.89,829800001.0
2008-01-18 02:17:00,155.895,155.925,155.87,155.915,585000000.0
2008-01-18 02:18:00,155.915,155.95,155.91,155.94,679300000.0
2008-01-18 02:19:00,155.95,155.975,155.935,155.965,629200000.0
2008-01-18 02:20:00,155.955,155.975,155.945,155.965,975599970.0
2008-01-18 02:21:00,155.965,155.98,155.935,155.945,421800000.0
2008-01-18 02:22:00,155.945,155.975,155.935,155.965,728300002.0
2008-01-18 02:23:00,155.965,155.99,155.955,155.99,555300000.0
2008-01-18 02:24:00,155.985,156.015,155.975,156.005,568300000.0
2008-01-18 02:25:00,156.005,156.045,156.0,156.035,627200000.0
2008-01-18 02:26:00,156.03,156.065,156.03,156.055,705200000.0
2008-01-18 02:27:00,156.055,156.055,156.025,156.045,1059100004.0
2008-01-18 02:28:00,156.045,156.055,156.015,156.045,1419300015.0
2008-01-18 02:29:00,156.045,156.055,156.005,156.015,914099995.0
2008-01-18 02:30:00,156.005,156.025,156.005,156.005,645200000.0
2008-01-18 02:31:00,156.005,156.015,155.965,155.975,792800000.0
2008-01-18 02:32:00,155.975,156.005,155.955,155.985,357600000.0
2008-01-18 02:33:00,155.985,156.085,155.985,156.065,705300000.0
2008-01-18 02:34:00,156.065,156.145,156.055,156.125,924499999.0
2008-01-18 02:35:00,156.125,156.155,156.11,156.13,1486200010.0
2008-01-18 02:36:00,156.125,156.145,156.105,156.105,842000000.0
2008-01-18 02:37:00,156.105,156.155,156.095,156.135,330800000.0
2008-01-18 02:38:00,156.135,156.145,156.125,156.125,1021399996.0
2008-01-18 02:39:00,156.125,156.165,156.125,156.165,1162899999.0
2008-01-18 02:40:00,156.165,156.225,156.16,156.205,623300000.0
2008-01-18 02:41:00,156.205,156.25,156.17,156.22,1181499996.0
2008-01-18 02:42:00,156.225,156.255,156.21,156.225,405500000.0
2008-01-18 02:43:00,156.225,156.275,156.215,156.275,446300000.0
2008-01-18 02:44:00,156.275,156.285,156.235,156.235,373600000.0
2008-01-18 02:45:00,156.245,156.255,156.21,156.22,573200000.0
2008-01-18 02:46:00,156.22,156.23,156.185,156.215,396400000.0
2008-01-18 02:47:00,156.215,156.225,156.115,156.135,356000000.0
2008-01-18 02:48:00,156.135,156.215,156.135,156.205,275100000.0
2008-01-18 02:49:00,156.205,156.215,156.165,156.175,564600000.0
2008-01-18 02:50:00,156.175,156.185,156.13,156.145,524700002.0
2008-01-18 02:51:00,156.14,156.185,156.125,156.175,529900000.0
2008-01-18 02:52:00,156.175,156.185,156.12,156.185,785700000.0
2008-01-18 02:53:00,156.175,156.19,156.165,156.175,677700000.0
2008-01-18 02:54:00,156.175,156.2,156.16,156.195,557500000.0
2008-01-18 02:55:00,156.195,156.215,156.175,156.185,1306200001.0
2008-01-18 02:56:00,156.185,156.215,156.175,156.21,1074699998.0
2008-01-18 02:57:00,156.215,156.235,156.205,156.215,925499998.0
2008-01-18 02:58:00,156.215,156.23,156.215,156.225,384900000.0
2008-01-18 02:59:00,156.225,156.225,156.205,156.215,1981000000.0
2008-01-18 03:00:00,156.22,156.22,156.155,156.185,1693900000.0
2008-01-18 03:01:00,156.185,156.215,156.16,156.175,1215099999.0
2008-01-18 03:02:00,156.175,156.205,156.175,156.195,621700000.0
2008-01-18 03:03:00,156.205,156.255,156.18,156.255,1460500000.0
2008-01-18 03:04:00,156.255,156.28,156.245,156.265,280900000.0
2008-01-18 03:05:00,156.265,156.33,156.265,156.33,819800000.0
2008-01-18 03:06:00,156.34,156.355,156.305,156.305,725000000.0
2008-01-18 03:07:00,156.305,156.325,156.295,156.325,509800000.0
2008-01-18 03:08:00,156.345,156.365,156.34,156.34,1017200000.0
2008-01-18 03:09:00,156.345,156.35,156.285,156.285,1228300004.0
2008-01-18 03:10:00,156.28,156.295,156.195,156.195,488900000.0
2008-01-18 03:11:00,156.195,156.215,156.17,156.17,671899992.0
2008-01-18 03:12:00,156.17,156.175,156.1,156.105,821800000.0
2008-01-18 03:13:00,156.095,156.105,156.045,156.045,573500000.0
2008-01-18 03:14:00,156.045,156.045,155.985,156.045,964300007.0
2008-01-18 03:15:00,156.055,156.105,156.045,156.095,854800010.0
2008-01-18 03:16:00,156.095,156.135,156.08,156.125,607000000.0
2008-01-18 03:17:00,156.125,156.125,156.105,156.125,813800000.0
2008-01-18 03:18:00,156.12,156.13,156.11,156.11,1189700001.0
2008-01-18 03:19:00,156.125,156.13,156.115,156.125,1422200000.0
2008-01-18 03:20:00,156.12,156.135,156.105,156.115,2089000000.0
2008-01-18 03:21:00,156.125,156.125,156.065,156.115,1720899998.0
2008-01-18 03:22:00,156.115,156.135,156.105,156.12,505200000.0
2008-01-18 03:23:00,156.12,156.2,156.11,156.2,634499999.0
2008-01-18 03:24:00,156.2,156.285,156.2,156.22,734800002.0
2008-01-18 03:25:00,156.225,156.225,156.18,156.195,786299996.0
2008-01-18 03:26:00,156.195,156.205,156.175,156.195,1327399999.0
2008-01-18 03:27:00,156.195,156.195,156.145,156.145,2068100033.0
2008-01-18 03:28:00,156.07,156.08,156.03,156.03,1194100001.0
2008-01-18 03:29:00,156.14,156.185,156.14,156.175,1194100001.0
2008-01-18 03:30:00,156.175,156.195,156.165,156.175,1456600000.0
2008-01-18 03:31:00,156.16,156.185,156.16,156.185,650400000.0
2008-01-18 03:32:00,156.185,156.21,156.185,156.19,616800000.0
2008-01-18 03:33:00,156.195,156.195,156.165,156.17,988499998.0
2008-01-18 03:34:00,156.17,156.215,156.17,156.205,521100000.0
2008-01-18 03:35:00,156.205,156.215,156.195,156.215,564600000.0
2008-01-18 03:36:00,156.215,156.255,156.215,156.245,856000000.0
2008-01-18 03:37:00,156.24,156.27,156.23,156.25,763000000.0
2008-01-18 03:38:00,156.245,156.375,156.245,156.355,719699998.0
2008-01-18 03:39:00,156.355,156.365,156.305,156.315,596400000.0
2008-01-18 03:40:00,156.315,156.335,156.225,156.225,617800000.0
2008-01-18 03:41:00,156.04,156.05,156.01,156.04,402200000.0
2008-01-18 03:42:00,156.215,156.245,156.2,156.24,402200000.0
2008-01-18 03:43:00,156.24,156.24,156.185,156.195,1652499999.0
2008-01-18 03:44:00,156.185,156.195,156.17,156.195,1076599991.0
2008-01-18 03:45:00,156.195,156.21,156.18,156.18,612500000.0
2008-01-18 03:46:00,156.18,156.185,156.115,156.13,739300000.0
2008-01-18 03:47:00,156.13,156.135,156.075,156.115,953599999.0
2008-01-18 03:48:00,156.115,156.135,156.115,156.135,656000000.0
2008-01-18 03:49:00,156.135,156.145,156.115,156.12,526600000.0
2008-01-18 03:50:00,156.12,156.12,156.05,156.055,1163400001.0
2008-01-18 03:51:00,156.055,156.055,156.005,156.005,341900000.0
2008-01-18 03:52:00,156.01,156.015,155.935,155.955,1198799998.0
2008-01-18 03:53:00,155.955,155.975,155.935,155.975,1374600001.0
2008-01-18 03:54:00,155.975,156.025,155.96,155.96,950599996.0
2008-01-18 03:55:00,155.96,155.985,155.94,155.945,1114099996.0
2008-01-18 03:56:00,155.945,155.945,155.86,155.885,1182600000.0
2008-01-18 03:57:00,155.885,155.955,155.87,155.955,1078500000.0
2008-01-18 03:58:00,155.955,156.015,155.955,156.015,1200200009.0
2008-01-18 03:59:00,156.005,156.005,155.995,156.005,2012000000.0
2008-01-18 04:00:00,156.005,156.025,155.905,155.905,1404599998.0
2008-01-18 04:01:00,155.915,155.915,155.855,155.855,1331599988.0
2008-01-18 04:02:00,155.875,155.875,155.84,155.855,960399997.0
2008-01-18 04:03:00,155.855,155.875,155.845,155.845,1227000000.0
2008-01-18 04:04:00,155.845,155.855,155.835,155.835,863300000.0
2008-01-18 04:05:00,155.845,155.855,155.825,155.825,1670300012.0
2008-01-18 04:06:00,155.83,155.85,155.825,155.85,1604200000.0
2008-01-18 04:07:00,155.85,155.87,155.825,155.865,649200000.0
2008-01-18 04:08:00,155.865,155.9,155.865,155.87,888400000.0
2008-01-18 04:09:00,155.855,155.925,155.8,155.835,723600000.0
2008-01-18 04:10:00,155.835,155.87,155.825,155.87,567100000.0
2008-01-18 04:11:00,155.87,155.925,155.855,155.925,725000000.0
2008-01-18 04:12:00,155.925,155.945,155.905,155.915,620400000.0
2008-01-18 04:13:00,155.915,155.945,155.915,155.925,908900000.0
2008-01-18 04:14:00,155.925,155.925,155.875,155.88,1153499998.0
2008-01-18 04:15:00,155.88,155.945,155.855,155.935,1003599991.0
2008-01-18 04:16:00,155.935,155.985,155.895,155.985,968500006.0
2008-01-18 04:17:00,155.975,156.015,155.965,155.985,478600000.0
2008-01-18 04:18:00,155.985,156.035,155.985,156.02,1152199995.0
2008-01-18 04:19:00,156.02,156.02,156.005,156.005,1323200000.0
2008-01-18 04:20:00,156.005,156.015,155.98,156.005,786200010.0
2008-01-18 04:21:00,156.005,156.015,155.985,155.985,1140600000.0
2008-01-18 04:22:00,155.985,155.995,155.985,155.985,1657600000.0
2008-01-18 04:23:00,155.985,155.995,155.965,155.98,1330899988.0
2008-01-18 04:24:00,155.98,156.025,155.98,156.015,1310399985.0
2008-01-18 04:25:00,156.015,156.035,156.015,156.035,904300000.0
2008-01-18 04:26:00,156.035,156.075,156.025,156.075,1901300000.0
2008-01-18 04:27:00,156.075,156.115,156.055,156.055,741599997.0
2008-01-18 04:28:00,156.055,156.085,156.025,156.035,1085099977.0
2008-01-18 04:29:00,156.31,156.31,156.29,156.3,1490899997.0
2008-01-18 04:30:00,155.995,156.075,155.985,156.055,1490899997.0
2008-01-18 04:31:00,156.055,156.065,156.055,156.055,246500000.0
2008-01-18 04:32:00,156.055,156.06,156.045,156.055,1808199997.0
2008-01-18 04:33:00,156.055,156.085,156.055,156.075,945200000.0
2008-01-18 04:34:00,156.08,156.095,156.05,156.065,1087700000.0
2008-01-18 04:35:00,156.065,156.075,156.045,156.065,1649700001.0
2008-01-18 04:36:00,156.065,156.08,156.06,156.075,1951900000.0
2008-01-18 04:37:00,156.075,156.115,156.075,156.105,1650800000.0
2008-01-18 04:38:00,156.115,156.115,156.08,156.095,1032300000.0
2008-01-18 04:39:00,156.095,156.1,156.07,156.075,496800000.0
2008-01-18 04:40:00,156.075,156.075,156.045,156.045,1630400001.0
2008-01-18 04:41:00,156.045,156.045,156.005,156.04,1096000000.0
2008-01-18 04:42:00,156.045,156.045,156.035,156.045,668900000.0
2008-01-18 04:43:00,156.045,156.055,156.03,156.035,643000000.0
2008-01-18 04:44:00,156.035,156.045,156.03,156.045,504100000.0
2008-01-18 04:45:00,156.53,156.57,156.52,156.54,639399997.0
2008-01-18 04:46:00,156.035,156.105,156.025,156.095,639399997.0
2008-01-18 04:47:00,156.095,156.11,156.085,156.105,251800000.0
2008-01-18 04:48:00,156.105,156.115,156.085,156.095,446300000.0
2008-01-18 04:49:00,156.095,156.125,156.09,156.115,519300000.0
2008-01-18 04:50:00,156.11,156.135,156.1,156.125,1144900010.0
2008-01-18 04:51:00,156.125,156.165,156.115,156.115,887899978.0
2008-01-18 04:52:00,156.56,156.6,156.54,156.59,1785199997.0
2008-01-18 04:53:00,156.125,156.145,156.115,156.125,1785199997.0
2008-01-18 04:54:00,156.125,156.13,156.09,156.095,1330600006.0
2008-01-18 04:55:00,156.095,156.1,156.08,156.08,1636800000.0
2008-01-18 04:56:00,156.08,156.125,156.08,156.125,1274899994.0
2008-01-18 04:57:00,156.125,156.175,156.125,156.16,828999988.0
2008-01-18 04:58:00,156.16,156.165,156.14,156.145,1649100000.0
2008-01-18 04:59:00,156.14,156.18,156.14,156.155,817800000.0
2008-01-18 05:00:00,156.155,156.18,156.145,156.155,1206200000.0
2008-01-18 05:01:00,156.16,156.165,156.14,156.155,719200000.0
2008-01-18 05:02:00,156.66,156.67,156.59,156.59,1573500008.0
2008-01-18 05:03:00,156.155,156.215,156.14,156.215,1573500008.0
2008-01-18 05:04:00,156.215,156.24,156.195,156.225,904700000.0
2008-01-18 05:05:00,156.225,156.245,156.22,156.23,1275700000.0
2008-01-18 05:06:00,156.23,156.26,156.225,156.235,1364500000.0
2008-01-18 05:07:00,156.235,156.285,156.235,156.275,1926900007.0
2008-01-18 05:08:00,156.285,156.31,156.265,156.285,1763499991.0
2008-01-18 05:09:00,156.285,156.315,156.275,156.295,620199999.0
2008-01-18 05:10:00,156.295,156.315,156.295,156.315,1232000000.0
2008-01-18 05:11:00,156.315,156.325,156.285,156.295,1458199999.0
2008-01-18 05:12:00,156.295,156.295,156.28,156.285,1612400007.0
2008-01-18 05:13:00,156.285,156.315,156.275,156.28,905300000.0
2008-01-18 05:14:00,156.285,156.285,156.245,156.255,1874699981.0
2008-01-18 05:15:00,156.25,156.285,156.245,156.275,1566199999.0
2008-01-18 05:16:00,156.275,156.325,156.275,156.295,836400002.0
2008-01-18 05:17:00,156.295,156.335,156.295,156.335,974299997.0
2008-01-18 05:18:00,156.335,156.365,156.335,156.35,949800004.0
2008-01-18 05:19:00,156.35,156.35,156.32,156.345,1435300002.0
2008-01-18 05:20:00,156.345,156.365,156.325,156.355,1342400002.0
2008-01-18 05:21:00,156.335,156.355,156.315,156.33,1523800014.0
2008-01-18 05:22:00,156.33,156.33,156.285,156.295,1662700000.0
2008-01-18 05:23:00,156.295,156.3,156.285,156.295,2070399978.0
2008-01-18 05:24:00,156.295,156.325,156.29,156.315,882299999.0
2008-01-18 05:25:00,156.315,156.345,156.315,156.335,652200000.0
2008-01-18 05:26:00,156.335,156.335,156.305,156.33,803100000.0
2008-01-18 05:27:00,156.33,156.33,156.275,156.295,531300000.0
2008-01-18 05:28:00,156.29,156.305,156.275,156.305,984000000.0
2008-01-18 05:29:00,156.305,156.305,156.285,156.295,1760500045.0
2008-01-18 05:30:00,156.295,156.305,156.285,156.305,1058800009.0
2008-01-18 05:31:00,156.305,156.345,156.295,156.335,1163499999.0
2008-01-18 05:32:00,156.335,156.335,156.3,156.305,1957699973.0
2008-01-18 05:33:00,156.305,156.335,156.295,156.305,574100000.0
2008-01-18 05:34:00,156.305,156.305,156.295,156.295,1327600041.0
2008-01-18 05:35:00,156.305,156.305,156.285,156.295,1444100000.0
2008-01-18 05:36:00,156.295,156.345,156.285,156.345,1296200009.0
2008-01-18 05:37:00,156.345,156.415,156.335,156.415,691300000.0
2008-01-18 05:38:00,156.415,156.455,156.39,156.435,849000000.0
2008-01-18 05:39:00,156.425,156.455,156.405,156.435,1667500002.0
2008-01-18 05:40:00,156.445,156.53,156.435,156.515,1717699997.0
2008-01-18 05:41:00,156.515,156.535,156.425,156.44,954600000.0
2008-01-18 05:42:00,156.44,156.445,156.425,156.425,424500000.0
2008-01-18 05:43:00,156.43,156.5,156.425,156.485,404300000.0
2008-01-18 05:44:00,156.485,156.535,156.485,156.53,372100000.0
2008-01-18 05:45:00,156.53,156.57,156.53,156.54,687600000.0
2008-01-18 05:46:00,156.555,156.555,156.475,156.505,610800000.0
2008-01-18 05:47:00,156.495,156.515,156.475,156.515,849199999.0
2008-01-18 05:48:00,156.515,156.535,156.505,156.52,1424099952.0
2008-01-18 05:49:00,156.515,156.535,156.505,156.515,660100000.0
2008-01-18 05:50:00,156.515,156.58,156.505,156.575,530700001.0
2008-01-18 05:51:00,156.575,156.6,156.525,156.545,573000000.0
2008-01-18 05:52:00,156.54,156.605,156.53,156.595,495600000.0
2008-01-18 05:53:00,156.605,156.605,156.565,156.585,1040199999.0
2008-01-18 05:54:00,156.585,156.675,156.575,156.655,831400004.0
2008-01-18 05:55:00,156.655,156.695,156.62,156.685,631000000.0
2008-01-18 05:56:00,156.695,156.715,156.685,156.705,542500000.0
2008-01-18 05:57:00,156.705,156.705,156.695,156.705,585100000.0
2008-01-18 05:58:00,156.705,156.745,156.69,156.715,497600000.0
2008-01-18 05:59:00,156.715,156.735,156.635,156.645,874800001.0
2008-01-18 06:00:00,156.645,156.705,156.635,156.695,866700000.0
2008-01-18 06:01:00,156.695,156.695,156.655,156.665,791900001.0
2008-01-18 06:02:00,156.665,156.685,156.59,156.595,689800001.0
2008-01-18 06:03:00,156.595,156.655,156.595,156.625,1179399988.0
2008-01-18 06:04:00,156.625,156.64,156.56,156.565,491400000.0
2008-01-18 06:05:00,156.565,156.565,156.535,156.535,1078000000.0
2008-01-18 06:06:00,156.525,156.56,156.525,156.555,1431200000.0
2008-01-18 06:07:00,156.555,156.62,156.555,156.605,569100000.0
2008-01-18 06:08:00,156.605,156.605,156.57,156.595,1398799989.0
2008-01-18 06:09:00,156.595,156.63,156.585,156.605,273800000.0
2008-01-18 06:10:00,156.605,156.615,156.58,156.595,1091600000.0
2008-01-18 06:11:00,156.595,156.615,156.585,156.605,778200000.0
2008-01-18 06:12:00,156.605,156.615,156.605,156.615,970600000.0
2008-01-18 06:13:00,156.615,156.615,156.605,156.605,701800000.0
2008-01-18 06:14:00,156.605,156.605,156.6,156.6,538000000.0
2008-01-18 06:15:00,156.6,156.625,156.595,156.605,287600000.0
2008-01-18 06:16:00,156.605,156.645,156.605,156.645,375400000.0
2008-01-18 06:17:00,156.645,156.685,156.635,156.645,338400000.0
2008-01-18 06:18:00,156.645,156.695,156.645,156.695,358400000.0
2008-01-18 06:19:00,156.695,156.725,156.695,156.725,332100000.0
2008-01-18 06:20:00,156.725,156.88,156.725,156.88,411300000.0
2008-01-18 06:21:00,156.88,156.91,156.865,156.895,606300000.0
2008-01-18 06:22:00,156.895,156.935,156.895,156.935,895200000.0
2008-01-18 06:23:00,156.935,156.935,156.915,156.935,1712100034.0
2008-01-18 06:24:00,156.935,156.945,156.905,156.935,1678600004.0
2008-01-18 06:25:00,156.925,156.935,156.89,156.89,2037800000.0
2008-01-18 06:26:00,156.89,156.905,156.81,156.815,839200001.0
2008-01-18 06:27:00,156.815,156.855,156.8,156.855,1601599998.0
2008-01-18 06:28:00,156.855,156.915,156.845,156.905,1897600007.0
2008-01-18 06:29:00,156.905,156.96,156.89,156.91,887700000.0
2008-01-18 06:30:00,156.91,156.965,156.89,156.955,867300000.0
2008-01-18 06:31:00,156.955,156.98,156.935,156.945,608300000.0
2008-01-18 06:32:00,156.945,156.945,156.835,156.84,776700000.0
2008-01-18 06:33:00,156.845,156.875,156.82,156.875,356900000.0
2008-01-18 06:34:00,156.875,156.935,156.875,156.915,505600000.0
2008-01-18 06:35:00,156.915,156.935,156.905,156.935,289100000.0
2008-01-18 06:36:00,156.935,156.955,156.91,156.945,971600000.0
2008-01-18 06:37:00,156.945,156.955,156.925,156.945,1496700006.0
2008-01-18 06:38:00,156.945,156.945,156.885,156.895,1630099996.0
2008-01-18 06:39:00,156.885,156.895,156.865,156.875,1546400001.0
2008-01-18 06:40:00,156.875,156.885,156.805,156.815,1671899984.0
2008-01-18 06:41:00,156.815,156.82,156.795,156.815,1199400000.0
2008-01-18 06:42:00,156.815,156.815,156.795,156.795,1420700001.0
2008-01-18 06:43:00,156.795,156.815,156.755,156.775,1233500000.0
2008-01-18 06:44:00,156.775,156.875,156.775,156.865,791400010.0
2008-01-18 06:45:00,156.865,156.875,156.835,156.855,1335499985.0
2008-01-18 06:46:00,156.855,156.905,156.84,156.895,841100000.0
2008-01-18 06:47:00,156.895,156.905,156.85,156.855,552700000.0
2008-01-18 06:48:00,156.855,156.855,156.785,156.835,1260999996.0
2008-01-18 06:49:00,156.835,156.855,156.835,156.855,560600000.0
2008-01-18 06:50:00,156.855,156.89,156.845,156.88,1339399995.0
2008-01-18 06:51:00,156.88,156.885,156.865,156.875,1283100000.0
2008-01-18 06:52:00,156.87,156.885,156.87,156.875,1124400000.0
2008-01-18 06:53:00,156.875,156.895,156.875,156.885,877800000.0
2008-01-18 06:54:00,156.885,156.975,156.875,156.96,844900000.0
2008-01-18 06:55:00,156.955,156.955,156.87,156.895,1812400002.0
2008-01-18 06:56:00,156.895,156.895,156.865,156.87,1266200003.0
2008-01-18 06:57:00,156.87,156.875,156.85,156.85,1171800000.0
2008-01-18 06:58:00,156.855,156.865,156.84,156.86,524700000.0
2008-01-18 06:59:00,156.85,156.86,156.825,156.83,793300000.0
2008-01-18 07:00:00,156.83,156.83,156.785,156.785,376100000.0
2008-01-18 07:01:00,156.785,156.825,156.78,156.825,578900000.0
2008-01-18 07:02:00,156.825,156.855,156.82,156.855,318700000.0
2008-01-18 07:03:00,156.855,156.865,156.845,156.86,617200000.0
2008-01-18 07:04:00,156.86,156.88,156.805,156.805,518600000.0
2008-01-18 07:05:00,156.805,156.805,156.595,156.635,773300000.0
2008-01-18 07:06:00,156.635,156.635,156.585,156.605,542000000.0
2008-01-18 07:07:00,156.595,156.63,156.575,156.63,597400000.0
2008-01-18 07:08:00,156.625,156.675,156.605,156.675,731200000.0
2008-01-18 07:09:00,156.685,156.705,156.655,156.695,374700000.0
2008-01-18 07:10:00,156.695,156.795,156.695,156.795,549000000.0
2008-01-18 07:11:00,156.795,156.81,156.775,156.785,791800001.0
2008-01-18 07:12:00,156.795,156.795,156.785,156.795,124300000.0
2008-01-18 07:13:00,156.795,156.84,156.795,156.825,434000000.0
2008-01-18 07:14:00,156.825,156.825,156.785,156.81,645800000.0
2008-01-18 07:15:00,156.81,156.83,156.805,156.815,436600000.0
2008-01-18 07:16:00,156.815,156.82,156.765,156.775,478400000.0
2008-01-18 07:17:00,156.775,156.775,156.755,156.755,193700000.0
2008-01-18 07:18:00,156.755,156.795,156.755,156.78,223200000.0
2008-01-18 07:19:00,156.78,156.785,156.76,156.775,236600000.0
2008-01-18 07:20:00,156.775,156.805,156.765,156.795,316600000.0
2008-01-18 07:21:00,156.8,156.815,156.8,156.815,138900000.0
2008-01-18 07:22:00,156.815,156.825,156.805,156.825,112500000.0
2008-01-18 07:23:00,156.825,156.835,156.805,156.83,128200000.0
2008-01-18 07:24:00,156.84,156.845,156.825,156.825,388999999.0
2008-01-18 07:25:00,156.835,156.845,156.795,156.81,326600004.0
2008-01-18 07:26:00,156.81,156.835,156.805,156.82,121600000.0
2008-01-18 07:27:00,156.82,156.855,156.82,156.835,428600000.0
2008-01-18 07:28:00,156.835,156.845,156.815,156.835,1207200001.0
2008-01-18 07:29:00,156.835,156.85,156.82,156.85,246400000.0
2008-01-18 07:30:00,156.85,156.855,156.805,156.845,264700000.0
2008-01-18 07:31:00,156.845,156.865,156.835,156.855,212400000.0
2008-01-18 07:32:00,156.855,156.855,156.785,156.785,206400000.0
2008-01-18 07:33:00,156.785,156.795,156.695,156.695,887600007.0
2008-01-18 07:34:00,156.695,156.725,156.695,156.715,630000000.0
2008-01-18 07:35:00,156.715,156.74,156.715,156.735,434300000.0
2008-01-18 07:36:00,156.74,156.76,156.69,156.69,399100001.0
2008-01-18 07:37:00,156.69,156.69,156.635,156.655,716500007.0
2008-01-18 07:38:00,156.655,156.675,156.645,156.67,612200000.0
2008-01-18 07:39:00,156.68,156.695,156.63,156.63,674400000.0
2008-01-18 07:40:00,156.63,156.635,156.545,156.575,1013999989.0
2008-01-18 07:41:00,156.575,156.64,156.575,156.635,425899999.0
2008-01-18 07:42:00,156.635,156.67,156.585,156.605,739600002.0
2008-01-18 07:43:00,156.605,156.625,156.525,156.545,700700000.0
2008-01-18 07:44:00,156.545,156.575,156.545,156.555,983999999.0
2008-01-18 07:45:00,156.555,156.595,156.555,156.595,698500002.0
2008-01-18 07:46:00,156.595,156.615,156.585,156.595,1002200001.0
2008-01-18 07:47:00,156.595,156.615,156.575,156.585,576199999.0
2008-01-18 07:48:00,156.585,156.595,156.575,156.585,284900000.0
2008-01-18 07:49:00,156.585,156.605,156.57,156.57,327499998.0
2008-01-18 07:50:00,156.57,156.625,156.57,156.595,861399996.0
2008-01-18 07:51:00,156.595,156.625,156.585,156.625,630800000.0
2008-01-18 07:52:00,156.625,156.66,156.625,156.645,408200000.0
2008-01-18 07:53:00,156.645,156.655,156.595,156.595,481500000.0
2008-01-18 07:54:00,156.595,156.595,156.515,156.515,759699999.0
2008-01-18 07:55:00,156.505,156.515,156.445,156.505,1009600000.0
2008-01-18 07:56:00,156.505,156.525,156.505,156.515,947400000.0
2008-01-18 07:57:00,156.515,156.54,156.515,156.535,443900000.0
2008-01-18 07:58:00,156.535,156.615,156.535,156.595,720300001.0
2008-01-18 07:59:00,156.595,156.61,156.59,156.61,378400000.0
2008-01-18 08:00:00,156.61,156.61,156.585,156.585,569300000.0
2008-01-18 08:01:00,156.585,156.595,156.55,156.575,1143499995.0
2008-01-18 08:02:00,156.575,156.58,156.535,156.555,721100000.0
2008-01-18 08:03:00,156.555,156.555,156.54,156.55,156800000.0
2008-01-18 08:04:00,156.55,156.585,156.545,156.575,228700000.0
2008-01-18 08:05:00,156.575,156.61,156.57,156.6,816900004.0
2008-01-18 08:06:00,156.605,156.625,156.6,156.62,374800000.0
2008-01-18 08:07:00,156.625,156.625,156.59,156.6,209900000.0
2008-01-18 08:08:00,156.6,156.605,156.58,156.605,183200000.0
2008-01-18 08:09:00,156.605,156.615,156.595,156.6,465600000.0
2008-01-18 08:10:00,156.6,156.6,156.565,156.575,1005599999.0
2008-01-18 08:11:00,156.57,156.57,156.54,156.555,771600001.0
2008-01-18 08:12:00,156.555,156.6,156.555,156.595,841199999.0
2008-01-18 08:13:00,156.595,156.65,156.59,156.615,1481200001.0
2008-01-18 08:14:00,156.615,156.615,156.575,156.615,1801799996.0
2008-01-18 08:15:00,156.615,156.635,156.565,156.565,1247299997.0
2008-01-18 08:16:00,156.565,156.575,156.535,156.55,706699999.0
2008-01-18 08:17:00,156.55,156.635,156.545,156.605,556500000.0
2008-01-18 08:18:00,156.605,156.695,156.605,156.695,537199999.0
2008-01-18 08:19:00,156.695,156.735,156.67,156.705,781400000.0
2008-01-18 08:20:00,156.705,156.775,156.705,156.765,250700000.0
2008-01-18 08:21:00,156.765,156.775,156.765,156.775,130000000.0
2008-01-18 08:22:00,156.775,156.8,156.755,156.765,257400000.0
2008-01-18 08:23:00,156.755,156.785,156.745,156.765,623500000.0
2008-01-18 08:24:00,156.77,156.795,156.77,156.795,120500000.0
2008-01-18 08:25:00,156.795,156.825,156.785,156.815,537000000.0
2008-01-18 08:26:00,156.81,156.835,156.805,156.835,332800000.0
2008-01-18 08:27:00,156.835,156.84,156.825,156.835,283000000.0
2008-01-18 08:28:00,156.835,156.865,156.825,156.865,160400000.0
2008-01-18 08:29:00,156.865,156.97,156.865,156.915,730999999.0
2008-01-18 08:30:00,156.915,156.935,156.835,156.895,941100002.0
2008-01-18 08:31:00,156.895,156.905,156.84,156.84,296200000.0
2008-01-18 08:32:00,156.84,156.905,156.84,156.855,311200000.0
2008-01-18 08:33:00,156.855,156.88,156.845,156.865,236800000.0
2008-01-18 08:34:00,156.865,156.885,156.825,156.835,432200001.0
2008-01-18 08:35:00,156.835,156.845,156.795,156.795,439000000.0
2008-01-18 08:36:00,156.795,156.805,156.765,156.765,961800000.0
2008-01-18 08:37:00,156.765,156.815,156.725,156.81,822600000.0
2008-01-18 08:38:00,156.81,156.86,156.79,156.81,539100000.0
2008-01-18 08:39:00,156.815,156.865,156.805,156.865,677400000.0
2008-01-18 08:40:00,156.865,156.885,156.845,156.88,241600000.0
2008-01-18 08:41:00,156.88,156.88,156.82,156.825,340000000.0
2008-01-18 08:42:00,156.825,156.855,156.81,156.835,593200000.0
2008-01-18 08:43:00,156.835,156.845,156.805,156.805,477000000.0
2008-01-18 08:44:00,156.805,156.815,156.755,156.795,494300000.0
2008-01-18 08:45:00,156.795,156.85,156.775,156.775,416100000.0
2008-01-18 08:46:00,156.775,156.795,156.715,156.795,333900000.0
2008-01-18 08:47:00,156.795,156.825,156.725,156.755,859200003.0
2008-01-18 08:48:00,156.755,156.765,156.695,156.705,380000000.0
2008-01-18 08:49:00,156.705,156.79,156.705,156.78,556099999.0
2008-01-18 08:50:00,156.78,156.815,156.78,156.8,253800000.0
2008-01-18 08:51:00,156.805,156.805,156.765,156.775,300400000.0
2008-01-18 08:52:00,156.775,156.82,156.755,156.795,150600000.0
2008-01-18 08:53:00,156.795,156.81,156.775,156.795,534700002.0
2008-01-18 08:54:00,156.795,156.825,156.745,156.775,987500001.0
2008-01-18 08:55:00,156.775,156.835,156.775,156.825,262500000.0
2008-01-18 08:56:00,156.825,156.865,156.8,156.845,415600000.0
2008-01-18 08:57:00,156.85,156.895,156.84,156.885,424400000.0
2008-01-18 08:58:00,156.895,156.895,156.855,156.855,392500002.0
2008-01-18 08:59:00,156.855,156.87,156.845,156.865,724200013.0
2008-01-18 09:00:00,156.865,156.865,156.79,156.795,670599996.0
2008-01-18 09:01:00,156.795,156.835,156.795,156.825,337500000.0
2008-01-18 09:02:00,156.825,156.885,156.815,156.855,433000000.0
2008-01-18 09:03:00,156.855,156.89,156.855,156.88,549300000.0
2008-01-18 09:04:00,156.875,156.895,156.825,156.895,857600000.0
2008-01-18 09:05:00,156.895,156.965,156.885,156.955,714300004.0
2008-01-18 09:06:00,156.945,157.125,156.945,157.12,716499998.0
2008-01-18 09:07:00,157.13,157.15,157.095,157.105,550400000.0
2008-01-18 09:08:00,157.105,157.19,157.08,157.175,745499998.0
2008-01-18 09:09:00,157.175,157.205,157.155,157.155,417400000.0
2008-01-18 09:10:00,157.155,157.195,157.135,157.175,1205099999.0
2008-01-18 09:11:00,157.175,157.195,157.155,157.165,454000000.0
2008-01-18 09:12:00,157.165,157.175,157.145,157.16,873800000.0
2008-01-18 09:13:00,157.16,157.16,157.105,157.145,782400004.0
2008-01-18 09:14:00,157.135,157.145,157.095,157.12,1055799992.0
2008-01-18 09:15:00,157.115,157.135,157.115,157.115,596500005.0
2008-01-18 09:16:00,157.115,157.115,157.085,157.095,385300004.0
2008-01-18 09:17:00,157.085,157.105,157.045,157.07,893500006.0
2008-01-18 09:18:00,157.07,157.105,157.045,157.085,652900000.0
2008-01-18 09:19:00,157.085,157.095,157.055,157.065,1232699999.0
2008-01-18 09:20:00,157.065,157.075,157.055,157.07,1067999997.0
2008-01-18 09:21:00,157.07,157.085,157.06,157.06,612200000.0
2008-01-18 09:22:00,157.06,157.075,157.055,157.075,359800000.0
2008-01-18 09:23:00,157.075,157.08,157.055,157.065,544100000.0
2008-01-18 09:24:00,157.065,157.075,157.06,157.06,446600000.0
2008-01-18 09:25:00,157.06,157.07,157.035,157.055,467000000.0
2008-01-18 09:26:00,157.055,157.055,157.045,157.055,505800000.0
2008-01-18 09:27:00,157.055,157.06,157.045,157.055,352800000.0
2008-01-18 09:28:00,157.05,157.085,157.045,157.08,641899998.0
2008-01-18 09:29:00,157.08,157.14,157.075,157.11,358600000.0
2008-01-18 09:30:00,157.11,157.145,157.105,157.145,822799999.0
2008-01-18 09:31:00,157.145,157.16,157.07,157.07,368500000.0
2008-01-18 09:32:00,157.075,157.1,157.07,157.075,682399999.0
2008-01-18 09:33:00,157.075,157.1,157.055,157.065,1177499999.0
2008-01-18 09:34:00,157.055,157.13,157.025,157.13,1318399990.0
2008-01-18 09:35:00,157.11,157.12,157.075,157.085,460400003.0
2008-01-18 09:36:00,157.085,157.085,157.01,157.035,481200000.0
2008-01-18 09:37:00,157.035,157.05,156.975,157.005,686600002.0
2008-01-18 09:38:00,157.005,157.025,157.0,157.005,534100001.0
2008-01-18 09:39:00,157.015,157.045,156.995,157.005,274900000.0
2008-01-18 09:40:00,157.005,157.035,157.005,157.025,665000001.0
2008-01-18 09:41:00,157.025,157.025,156.985,156.985,923300000.0
2008-01-18 09:42:00,156.985,157.03,156.97,157.015,1370000005.0
2008-01-18 09:43:00,157.005,157.015,156.945,156.965,1423500004.0
2008-01-18 09:44:00,156.955,156.98,156.945,156.98,1160500000.0
2008-01-18 09:45:00,156.965,157.005,156.965,156.995,544800000.0
2008-01-18 09:46:00,156.995,157.0,156.975,157.0,452600000.0
2008-01-18 09:47:00,157.0,157.0,156.98,156.995,430300001.0
2008-01-18 09:48:00,156.995,157.03,156.995,156.995,946600011.0
2008-01-18 09:49:00,156.995,157.01,156.985,157.01,1056000000.0
2008-01-18 09:50:00,157.015,157.055,157.01,157.045,946700001.0
2008-01-18 09:51:00,157.035,157.045,157.005,157.025,373200000.0
2008-01-18 09:52:00,157.025,157.035,157.005,157.01,1183699998.0
2008-01-18 09:53:00,156.76,156.82,156.74,156.78,1474999998.0
2008-01-18 09:54:00,156.995,157.005,156.985,156.995,1474999998.0
2008-01-18 09:55:00,156.995,156.995,156.965,156.975,1146200003.0
2008-01-18 09:56:00,156.975,156.995,156.975,156.985,601000000.0
2008-01-18 09:57:00,156.985,156.99,156.975,156.985,332400000.0
2008-01-18 09:58:00,156.985,156.995,156.965,156.985,638600000.0
2008-01-18 09:59:00,156.99,156.99,156.895,156.92,653500000.0
2008-01-18 10:00:00,156.92,156.95,156.9,156.9,988299998.0
2008-01-18 10:01:00,156.89,156.905,156.75,156.765,1114500001.0
2008-01-18 10:02:00,156.76,156.79,156.745,156.775,983600001.0
2008-01-18 10:03:00,156.775,156.85,156.765,156.83,989400000.0
2008-01-18 10:04:00,156.83,156.855,156.805,156.82,679100003.0
2008-01-18 10:05:00,156.82,156.835,156.785,156.8,1075100004.0
2008-01-18 10:06:00,156.8,156.84,156.775,156.775,967599995.0
2008-01-18 10:07:00,156.775,156.78,156.745,156.755,936000008.0
2008-01-18 10:08:00,156.755,156.77,156.705,156.705,1558500003.0
2008-01-18 10:09:00,156.705,156.72,156.675,156.675,980599995.0
2008-01-18 10:10:00,156.675,156.835,156.655,156.825,1452900003.0
2008-01-18 10:11:00,156.825,156.855,156.765,156.775,1068400000.0
2008-01-18 10:12:00,156.775,156.81,156.765,156.765,792399994.0
2008-01-18 10:13:00,156.765,156.825,156.76,156.805,791199995.0
2008-01-18 10:14:00,156.81,156.81,156.645,156.695,1430199997.0
2008-01-18 10:15:00,156.695,156.705,156.49,156.49,1386499994.0
2008-01-18 10:16:00,156.495,156.565,156.475,156.56,599000000.0
2008-01-18 10:17:00,156.56,156.63,156.53,156.63,1293699997.0
2008-01-18 10:18:00,156.635,156.66,156.605,156.66,981700002.0
2008-01-18 10:19:00,156.66,156.695,156.645,156.67,777400000.0
2008-01-18 10:20:00,156.67,156.72,156.67,156.705,475799995.0
2008-01-18 10:21:00,156.705,156.795,156.705,156.775,1206300001.0
2008-01-18 10:22:00,156.775,156.79,156.755,156.77,495799999.0
2008-01-18 10:23:00,156.775,156.795,156.74,156.795,612400004.0
2008-01-18 10:24:00,156.79,156.825,156.775,156.825,545000000.0
2008-01-18 10:25:00,156.825,156.92,156.825,156.885,1410300000.0
2008-01-18 10:26:00,156.88,156.915,156.855,156.895,615400000.0
2008-01-18 10:27:00,156.9,156.945,156.895,156.895,1232600000.0
2008-01-18 10:28:00,156.895,156.905,156.855,156.855,801500010.0
2008-01-18 10:29:00,156.855,156.855,156.77,156.795,706199999.0
2008-01-18 10:30:00,156.795,156.795,156.755,156.755,945699997.0
2008-01-18 10:31:00,156.755,156.785,156.755,156.765,1988599996.0
2008-01-18 10:32:00,156.77,156.815,156.755,156.795,1746100005.0
2008-01-18 10:33:00,156.795,156.92,156.795,156.905,675999999.0
2008-01-18 10:34:00,156.905,156.915,156.86,156.885,879099997.0
2008-01-18 10:35:00,156.895,156.91,156.845,156.91,416500000.0
2008-01-18 10:36:00,156.905,156.92,156.875,156.88,501500002.0
2008-01-18 10:37:00,156.88,156.89,156.83,156.83,161050000.0
2008-01-18 10:38:00,156.83,156.835,156.82,156.835,450400006.0
2008-01-18 10:39:00,156.83,156.875,156.82,156.835,862500015.0
2008-01-18 10:40:00,156.835,156.85,156.815,156.83,711700003.0
2008-01-18 10:41:00,156.83,156.875,156.83,156.845,381299996.0
2008-01-18 10:42:00,156.845,156.86,156.83,156.83,266400000.0
2008-01-18 10:43:00,156.83,156.89,156.83,156.84,783099992.0
2008-01-18 10:44:00,156.845,156.885,156.835,156.845,1915800001.0
2008-01-18 10:45:00,156.845,156.845,156.795,156.805,401900000.0
2008-01-18 10:46:00,156.805,156.815,156.755,156.785,1290799998.0
2008-01-18 10:47:00,156.785,156.805,156.77,156.795,995200002.0
2008-01-18 10:48:00,156.795,156.815,156.775,156.785,1794200004.0
2008-01-18 10:49:00,156.785,156.785,156.75,156.77,978900011.0
2008-01-18 10:50:00,156.77,156.785,156.755,156.765,532200004.0
2008-01-18 10:51:00,156.765,156.805,156.75,156.805,769099998.0
2008-01-18 10:52:00,156.805,156.805,156.755,156.775,475100001.0
2008-01-18 10:53:00,156.775,156.835,156.755,156.8,644400001.0
2008-01-18 10:54:00,156.8,156.8,156.745,156.745,732500004.0
2008-01-18 10:55:00,156.755,156.775,156.725,156.775,1474299992.0
2008-01-18 10:56:00,156.775,156.785,156.705,156.715,1902999995.0
2008-01-18 10:57:00,156.715,156.745,156.71,156.735,1305800004.0
2008-01-18 10:58:00,156.58,156.59,156.54,156.57,807399989.0
2008-01-18 10:59:00,156.745,156.775,156.74,156.745,807399989.0
2008-01-18 11:00:00,156.745,156.755,156.695,156.705,1521799999.0
2008-01-18 11:01:00,156.705,156.735,156.685,156.735,1478400024.0
2008-01-18 11:02:00,156.735,156.735,156.715,156.725,853600000.0
2008-01-18 11:03:00,156.725,156.745,156.705,156.715,862399998.0
2008-01-18 11:04:00,156.715,156.75,156.705,156.705,529900001.0
2008-01-18 11:05:00,156.71,156.735,156.705,156.725,930099996.0
2008-01-18 11:06:00,156.725,156.73,156.695,156.695,679399998.0
2008-01-18 11:07:00,156.695,156.705,156.675,156.685,612200001.0
2008-01-18 11:08:00,156.685,156.715,156.655,156.665,1352099997.0
2008-01-18 11:09:00,156.665,156.735,156.655,156.705,1157000000.0
2008-01-18 11:10:00,156.705,156.735,156.695,156.715,739199996.0
2008-01-18 11:11:00,156.715,156.725,156.705,156.72,485000004.0
2008-01-18 11:12:00,156.72,156.725,156.685,156.725,975900002.0
2008-01-18 11:13:00,156.725,156.725,156.615,156.625,872999995.0
2008-01-18 11:14:00,156.625,156.71,156.615,156.675,916500002.0
2008-01-18 11:15:00,156.675,156.715,156.55,156.575,1095800003.0
2008-01-18 11:16:00,156.565,156.59,156.565,156.575,1018199999.0
2008-01-18 11:17:00,156.575,156.575,156.505,156.51,1173100001.0
2008-01-18 11:18:00,156.51,156.54,156.475,156.495,1088200003.0
2008-01-18 11:19:00,156.495,156.55,156.495,156.525,1086999999.0
2008-01-18 11:20:00,156.525,156.525,156.485,156.495,1256400016.0
2008-01-18 11:21:00,156.495,156.525,156.485,156.505,1410499998.0
2008-01-18 11:22:00,156.505,156.615,156.505,156.61,1140799996.0
2008-01-18 11:23:00,156.61,156.635,156.595,156.61,719199999.0
2008-01-18 11:24:00,156.6,156.605,156.58,156.595,658700004.0
2008-01-18 11:25:00,156.59,156.62,156.58,156.615,826300005.0
2008-01-18 11:26:00,156.615,156.63,156.605,156.615,1278000003.0
2008-01-18 11:27:00,156.625,156.68,156.625,156.665,852800000.0
2008-01-18 11:28:00,156.665,156.675,156.63,156.675,933700011.0
2008-01-18 11:29:00,156.67,156.75,156.665,156.72,384200000.0
2008-01-18 11:30:00,156.72,156.755,156.645,156.645,577999999.0
2008-01-18 11:31:00,156.645,156.725,156.645,156.715,425199999.0
2008-01-18 11:32:00,156.715,156.755,156.705,156.735,782600003.0
2008-01-18 11:33:00,156.735,156.755,156.725,156.755,907599997.0
2008-01-18 11:34:00,156.755,156.765,156.66,156.695,1005800001.0
2008-01-18 11:35:00,156.695,156.695,156.605,156.615,1011500007.0
2008-01-18 11:36:00,156.615,156.675,156.595,156.675,1337700014.0
2008-01-18 11:37:00,156.675,156.69,156.635,156.655,685400008.0
2008-01-18 11:38:00,156.655,156.665,156.585,156.595,1764299998.0
2008-01-18 11:39:00,157.12,157.15,157.12,157.13,1687799999.0
2008-01-18 11:40:00,156.565,156.635,156.565,156.59,1687799999.0
2008-01-18 11:41:00,157.11,157.11,157.07,157.1,432700000.0
2008-01-18 11:42:00,156.555,156.585,156.535,156.585,432700000.0
2008-01-18 11:43:00,156.585,156.665,156.585,156.655,569600000.0
2008-01-18 11:44:00,156.655,156.675,156.63,156.65,962200000.0
2008-01-18 11:45:00,156.65,156.665,156.615,156.65,1127100002.0
2008-01-18 11:46:00,156.655,156.695,156.595,156.595,1640699993.0
2008-01-18 11:47:00,156.605,156.605,156.555,156.595,886500004.0
2008-01-18 11:48:00,156.595,156.615,156.585,156.59,1422799989.0
2008-01-18 11:49:00,156.595,156.61,156.57,156.595,993600000.0
2008-01-18 11:50:00,156.595,156.635,156.595,156.635,1101899997.0
2008-01-18 11:51:00,156.635,156.69,156.635,156.645,1151300002.0
2008-01-18 11:52:00,156.645,156.685,156.645,156.67,1177700001.0
2008-01-18 11:53:00,156.665,156.68,156.655,156.66,950600003.0
2008-01-18 11:54:00,156.66,156.675,156.635,156.65,1106099999.0
2008-01-18 11:55:00,156.655,156.665,156.605,156.605,1259800007.0
2008-01-18 11:56:00,156.605,156.61,156.58,156.58,1397000007.0
2008-01-18 11:57:00,156.585,156.615,156.555,156.56,1806499997.0
2008-01-18 11:58:00,156.56,156.605,156.535,156.565,1922499999.0
2008-01-18 11:59:00,156.565,156.625,156.535,156.605,1430100008.0
2008-01-18 12:00:00,156.605,156.615,156.565,156.595,1638499991.0
2008-01-18 12:01:00,156.595,156.635,156.585,156.625,1276799997.0
2008-01-18 12:02:00,156.615,156.665,156.605,156.66,1460200015.0
2008-01-18 12:03:00,156.66,156.695,156.645,156.655,545500001.0
2008-01-18 12:04:00,156.655,156.675,156.625,156.64,1172400002.0
2008-01-18 12:05:00,156.64,156.645,156.585,156.645,1985799979.0
2008-01-18 12:06:00,156.645,156.675,156.6,156.605,1111999998.0
2008-01-18 12:07:00,156.605,156.645,156.59,156.635,755000001.0
2008-01-18 12:08:00,156.635,156.635,156.605,156.625,1014800010.0
2008-01-18 12:09:00,156.625,156.655,156.6,156.655,827000002.0
2008-01-18 12:10:00,156.65,156.67,156.645,156.645,591200000.0
2008-01-18 12:11:00,156.655,156.685,156.645,156.685,984100002.0
2008-01-18 12:12:00,156.675,156.735,156.675,156.715,1978600028.0
2008-01-18 12:13:00,156.715,156.735,156.695,156.715,939600000.0
2008-01-18 12:14:00,156.715,156.775,156.715,156.755,1284700006.0
2008-01-18 12:15:00,156.755,156.755,156.685,156.7,1259699987.0
2008-01-18 12:16:00,156.705,156.725,156.675,156.715,1568200007.0
2008-01-18 12:17:00,156.715,156.755,156.695,156.73,848600003.0
2008-01-18 12:18:00,156.73,156.75,156.705,156.715,1143000011.0
2008-01-18 12:19:00,156.715,156.785,156.715,156.775,697300000.0
2008-01-18 12:20:00,156.775,156.805,156.745,156.745,968200007.0
2008-01-18 12:21:00,156.745,156.77,156.735,156.76,520699985.0
2008-01-18 12:22:00,156.76,156.78,156.75,156.77,403600000.0
2008-01-18 12:23:00,156.77,156.805,156.765,156.765,500799997.0
2008-01-18 12:24:00,156.765,156.815,156.745,156.765,1201000001.0
2008-01-18 12:25:00,156.765,156.9,156.765,156.855,2118799995.0
2008-01-18 12:26:00,156.855,156.865,156.815,156.835,1673999992.0
2008-01-18 12:27:00,156.845,156.875,156.835,156.855,1204000004.0
2008-01-18 12:28:00,156.845,156.885,156.84,156.86,1012699995.0
2008-01-18 12:29:00,156.86,156.98,156.845,156.955,921699999.0
2008-01-18 12:30:00,156.955,156.955,156.9,156.905,736799998.0
2008-01-18 12:31:00,156.905,156.985,156.885,156.985,1069800005.0
2008-01-18 12:32:00,156.975,157.045,156.97,157.045,1090600002.0
2008-01-18 12:33:00,157.045,157.055,157.015,157.025,1144000007.0
2008-01-18 12:34:00,157.025,157.025,156.995,157.015,1140400023.0
2008-01-18 12:35:00,157.015,157.145,156.995,157.13,1079800002.0
2008-01-18 12:36:00,157.13,157.165,157.105,157.145,822500003.0
2008-01-18 12:37:00,157.145,157.235,157.115,157.115,1426000008.0
2008-01-18 12:38:00,157.105,157.18,157.095,157.14,991400002.0
2008-01-18 12:39:00,157.14,157.175,157.13,157.145,1148799999.0
2008-01-18 12:40:00,157.21,157.21,157.17,157.21,1956499999.0
2008-01-18 12:41:00,157.12,157.13,157.075,157.125,1956499999.0
2008-01-18 12:42:00,157.125,157.145,157.105,157.135,1839499996.0
2008-01-18 12:43:00,157.135,157.175,157.085,157.1,592600002.0
2008-01-18 12:44:00,157.1,157.24,157.1,157.225,813000001.0
2008-01-18 12:45:00,157.225,157.23,157.165,157.165,926900000.0
2008-01-18 12:46:00,157.165,157.195,157.125,157.155,996400001.0
2008-01-18 12:47:00,157.155,157.155,157.115,157.145,1488600002.0
2008-01-18 12:48:00,157.145,157.165,157.145,157.155,818800000.0
2008-01-18 12:49:00,157.155,157.175,157.135,157.145,1033199999.0
2008-01-18 12:50:00,157.145,157.16,157.1,157.105,1277600006.0
2008-01-18 12:51:00,157.105,157.115,157.055,157.06,2050400000.0
2008-01-18 12:52:00,157.055,157.135,157.035,157.13,1436900006.0
2008-01-18 12:53:00,157.13,157.13,157.06,157.085,1060100004.0
2008-01-18 12:54:00,157.085,157.095,157.055,157.065,1311500006.0
2008-01-18 12:55:00,157.065,157.07,157.035,157.045,1065300004.0
2008-01-18 12:56:00,157.045,157.11,157.025,157.04,1094900013.0
2008-01-18 12:57:00,157.055,157.17,157.04,157.17,821000002.0
2008-01-18 12:58:00,157.17,157.195,157.125,157.14,1654000009.0
2008-01-18 12:59:00,157.145,157.15,157.005,157.015,1670000004.0
2008-01-18 13:00:00,157.015,157.085,156.975,157.065,1349599998.0
2008-01-18 13:01:00,157.065,157.07,157.005,157.025,1415200004.0
2008-01-18 13:02:00,157.025,157.045,156.965,157.04,1259100004.0
2008-01-18 13:03:00,157.045,157.055,157.015,157.015,948300004.0
2008-01-18 13:04:00,157.025,157.055,157.025,157.045,1222400007.0
2008-01-18 13:05:00,157.045,157.055,156.99,157.015,1472700002.0
2008-01-18 13:06:00,157.015,157.05,157.005,157.04,1564800003.0
2008-01-18 13:07:00,157.04,157.075,157.025,157.035,1938400017.0
2008-01-18 13:08:00,157.03,157.065,157.015,157.055,1401100005.0
2008-01-18 13:09:00,157.25,157.3,157.25,157.28,2058000010.0
2008-01-18 13:10:00,157.01,157.06,156.995,157.045,2058000010.0
2008-01-18 13:11:00,157.045,157.065,156.995,157.005,898000014.0
2008-01-18 13:12:00,157.005,157.02,156.97,156.995,1350099998.0
2008-01-18 13:13:00,156.995,156.995,156.955,156.975,1353099999.0
2008-01-18 13:14:00,156.985,157.005,156.965,157.005,898900017.0
2008-01-18 13:15:00,157.005,157.035,157.005,157.015,1491699999.0
2008-01-18 13:16:00,157.025,157.095,157.015,157.065,1157200001.0
2008-01-18 13:17:00,157.065,157.075,157.045,157.045,1019699995.0
2008-01-18 13:18:00,157.045,157.055,157.015,157.045,1410199983.0
2008-01-18 13:19:00,157.055,157.095,157.025,157.095,1801600018.0
2008-01-18 13:20:00,157.095,157.11,157.085,157.105,1366000002.0
2008-01-18 13:21:00,157.105,157.18,157.105,157.135,1084000007.0
2008-01-18 13:22:00,157.135,157.195,157.13,157.16,743599999.0
2008-01-18 13:23:00,157.165,157.185,157.16,157.165,400599999.0
2008-01-18 13:24:00,157.16,157.175,157.105,157.115,1353300017.0
2008-01-18 13:25:00,157.115,157.14,157.11,157.14,1250399996.0
2008-01-18 13:26:00,157.135,157.185,157.135,157.155,1297299995.0
2008-01-18 13:27:00,157.155,157.165,157.135,157.155,1584599991.0
2008-01-18 13:28:00,157.155,157.155,157.115,157.125,1878000004.0
2008-01-18 13:29:00,157.125,157.135,157.105,157.115,1864300003.0
2008-01-18 13:30:00,157.115,157.155,157.105,157.115,1360900012.0
2008-01-18 13:31:00,157.115,157.14,157.095,157.14,1496700002.0
2008-01-18 13:32:00,157.14,157.175,157.125,157.175,1078200020.0
2008-01-18 13:33:00,157.175,157.21,157.165,157.2,836600002.0
2008-01-18 13:34:00,157.2,157.205,157.155,157.185,441000000.0
2008-01-18 13:35:00,157.185,157.22,157.175,157.21,1098200000.0
2008-01-18 13:36:00,157.215,157.225,157.15,157.205,689100001.0
2008-01-18 13:37:00,157.205,157.25,157.2,157.25,597000004.0
2008-01-18 13:38:00,157.25,157.25,157.215,157.22,590299999.0
2008-01-18 13:39:00,157.215,157.235,157.195,157.215,1239699991.0
2008-01-18 13:40:00,157.205,157.235,157.185,157.23,434699999.0
2008-01-18 13:41:00,157.23,157.305,157.225,157.275,1058500000.0
2008-01-18 13:42:00,157.275,157.32,157.27,157.305,648500000.0
2008-01-18 13:43:00,157.305,157.34,157.3,157.325,342800000.0
2008-01-18 13:44:00,157.325,157.38,157.315,157.34,583400000.0
2008-01-18 13:45:00,157.34,157.37,157.34,157.36,314000000.0
2008-01-18 13:46:00,157.355,157.415,157.355,157.415,468700000.0
2008-01-18 13:47:00,157.405,157.41,157.265,157.3,1243000004.0
2008-01-18 13:48:00,157.305,157.375,157.285,157.37,948800002.0
2008-01-18 13:49:00,157.37,157.415,157.37,157.395,912006497.0
2008-01-18 13:50:00,157.395,157.415,157.385,157.4,527000000.0
2008-01-18 13:51:00,157.4,157.445,157.395,157.445,624368399.0
2008-01-18 13:52:00,157.445,157.475,157.345,157.365,1329350002.0
2008-01-18 13:53:00,157.36,157.38,157.355,157.365,920000004.0
2008-01-18 13:54:00,157.37,157.375,157.335,157.345,483400001.0
2008-01-18 13:55:00,157.345,157.37,157.34,157.355,723199999.0
2008-01-18 13:56:00,157.355,157.365,157.3,157.305,589400000.0
2008-01-18 13:57:00,157.305,157.375,157.265,157.355,652400001.0
2008-01-18 13:58:00,157.355,157.355,157.305,157.32,448399999.0
2008-01-18 13:59:00,157.32,157.33,157.285,157.33,332200000.0
2008-01-18 14:00:00,157.33,157.34,157.315,157.325,316800000.0
2008-01-18 14:01:00,157.315,157.33,157.29,157.295,706900000.0
2008-01-18 14:02:00,157.29,157.355,157.29,157.34,591999999.0
2008-01-18 14:03:00,157.335,157.335,157.31,157.315,576000001.0
2008-01-18 14:04:00,157.315,157.32,157.255,157.275,547300005.0
2008-01-18 14:05:00,157.275,157.3,157.265,157.28,345600000.0
2008-01-18 14:06:00,157.28,157.295,157.265,157.265,452400000.0
2008-01-18 14:07:00,157.265,157.27,157.25,157.255,684399996.0
2008-01-18 14:08:00,157.255,157.275,157.255,157.27,283200000.0
2008-01-18 14:09:00,157.27,157.32,157.265,157.285,804299986.0
2008-01-18 14:10:00,157.285,157.295,157.26,157.28,393600000.0
2008-01-18 14:11:00,157.28,157.28,157.26,157.27,197800000.0
2008-01-18 14:12:00,157.27,157.275,157.245,157.245,315400000.0
2008-01-18 14:13:00,157.255,157.255,157.205,157.225,608999999.0
2008-01-18 14:14:00,157.22,157.28,157.21,157.26,694400004.0
2008-01-18 14:15:00,157.26,157.335,157.255,157.315,560400000.0
2008-01-18 14:16:00,157.315,157.315,157.305,157.305,338000000.0
2008-01-18 14:17:00,157.305,157.325,157.29,157.31,577900004.0
2008-01-18 14:18:00,157.31,157.325,157.3,157.31,409900001.0
2008-01-18 14:19:00,157.31,157.325,157.305,157.315,380800000.0
2008-01-18 14:20:00,157.315,157.315,157.31,157.315,151600000.0
2008-01-18 14:21:00,157.315,157.315,157.275,157.275,430900000.0
2008-01-18 14:22:00,157.275,157.29,157.27,157.27,366600000.0
2008-01-18 14:23:00,157.27,157.275,157.25,157.265,303000000.0
2008-01-18 14:24:00,157.27,157.27,157.25,157.265,416200000.0
2008-01-18 14:25:00,157.265,157.325,157.26,157.315,562600000.0
2008-01-18 14:26:00,157.315,157.335,157.305,157.335,570700000.0
2008-01-18 14:27:00,157.335,157.345,157.325,157.33,342000000.0
2008-01-18 14:28:00,157.33,157.365,157.325,157.34,384400000.0
2008-01-18 14:29:00,157.34,157.355,157.335,157.355,537599998.0
2008-01-18 14:30:00,157.355,157.4,157.355,157.39,726000000.0
2008-01-18 14:31:00,157.395,157.4,157.37,157.39,539100000.0
2008-01-18 14:32:00,157.39,157.39,157.33,157.355,996100000.0
2008-01-18 14:33:00,157.355,157.385,157.355,157.385,432900000.0
2008-01-18 14:34:00,157.385,157.395,157.34,157.345,1128300010.0
2008-01-18 14:35:00,157.345,157.36,157.345,157.345,251400000.0
2008-01-18 14:36:00,157.345,157.355,157.34,157.35,229300000.0
2008-01-18 14:37:00,157.35,157.36,157.295,157.305,500400002.0
2008-01-18 14:38:00,157.305,157.355,157.295,157.355,417399999.0
2008-01-18 14:39:00,157.355,157.365,157.335,157.355,736500000.0
2008-01-18 14:40:00,157.35,157.465,157.315,157.445,792100001.0
2008-01-18 14:41:00,157.445,157.455,157.405,157.43,732400000.0
2008-01-18 14:42:00,157.43,157.455,157.365,157.38,903099997.0
2008-01-18 14:43:00,157.38,157.4,157.325,157.355,687300000.0
2008-01-18 14:44:00,157.355,157.385,157.325,157.33,636400000.0
2008-01-18 14:45:00,157.33,157.355,157.33,157.335,1011399998.0
2008-01-18 14:46:00,157.34,157.34,157.315,157.325,649999994.0
2008-01-18 14:47:00,157.335,157.35,157.33,157.33,188800000.0
2008-01-18 14:48:00,157.33,157.355,157.325,157.355,264200000.0
2008-01-18 14:49:00,157.355,157.365,157.35,157.36,344800000.0
2008-01-18 14:50:00,157.36,157.36,157.335,157.345,489200000.0
2008-01-18 14:51:00,157.345,157.345,157.31,157.325,287200000.0
2008-01-18 14:52:00,157.33,157.385,157.325,157.375,538800000.0
2008-01-18 14:53:00,157.375,157.475,157.375,157.465,569500001.0
2008-01-18 14:54:00,157.465,157.485,157.445,157.475,933999998.0
2008-01-18 14:55:00,157.475,157.535,157.46,157.51,1275299992.0
2008-01-18 14:56:00,157.515,157.625,157.51,157.61,1257099996.0
2008-01-18 14:57:00,157.61,157.63,157.55,157.56,857400000.0
2008-01-18 14:58:00,157.555,157.645,157.52,157.535,809299998.0
2008-01-18 14:59:00,157.535,157.585,157.5,157.51,879800001.0
2008-01-18 15:00:00,157.51,157.56,157.465,157.465,928599997.0
2008-01-18 15:01:00,157.47,157.545,157.455,157.545,838500002.0
2008-01-18 15:02:00,157.545,157.575,157.545,157.55,723200004.0
2008-01-18 15:03:00,157.555,157.57,157.53,157.565,719300000.0
2008-01-18 15:04:00,157.565,157.57,157.535,157.55,692900000.0
2008-01-18 15:05:00,157.55,157.575,157.525,157.56,503500001.0
2008-01-18 15:06:00,157.56,157.57,157.52,157.535,702199999.0
2008-01-18 15:07:00,157.535,157.575,157.53,157.57,466202000.0
2008-01-18 15:08:00,157.565,157.59,157.55,157.585,724200000.0
2008-01-18 15:09:00,157.585,157.765,157.58,157.73,1181600001.0
2008-01-18 15:10:00,157.725,157.755,157.725,157.75,1240949998.0
2008-01-18 15:11:00,157.75,157.755,157.69,157.705,1152449992.0
2008-01-18 15:12:00,157.71,157.74,157.685,157.715,969100002.0
2008-01-18 15:13:00,157.715,157.74,157.695,157.73,1201549989.0
2008-01-18 15:14:00,157.73,157.73,157.65,157.675,1259400004.0
2008-01-18 15:15:00,157.675,157.695,157.645,157.66,1011500009.0
2008-01-18 15:16:00,157.655,157.67,157.63,157.665,488199999.0
2008-01-18 15:17:00,157.67,157.685,157.655,157.66,361500001.0
2008-01-18 15:18:00,157.66,157.66,157.63,157.66,362800000.0
2008-01-18 15:19:00,157.655,157.685,157.655,157.665,299100000.0
2008-01-18 15:20:00,157.66,157.675,157.62,157.635,466200000.0
2008-01-18 15:21:00,157.635,157.67,157.61,157.635,1180599999.0
2008-01-18 15:22:00,157.635,157.675,157.625,157.675,987799993.0
2008-01-18 15:23:00,157.67,157.685,157.635,157.635,1756799985.0
2008-01-18 15:24:00,157.635,157.68,157.625,157.635,2080699985.0
2008-01-18 15:25:00,157.635,157.7,157.625,157.685,1163100001.0
2008-01-18 15:26:00,157.685,157.715,157.675,157.68,1339500006.0
2008-01-18 15:27:00,157.685,157.715,157.675,157.695,1097100001.0
2008-01-18 15:28:00,157.695,157.695,157.665,157.67,1325300005.0
2008-01-18 15:29:00,157.67,157.675,157.65,157.655,1181400000.0
2008-01-18 15:30:00,157.645,157.725,157.64,157.715,548599994.0
2008-01-18 15:31:00,157.725,157.745,157.7,157.725,961300001.0
2008-01-18 15:32:00,157.725,157.755,157.715,157.735,773249999.0
2008-01-18 15:33:00,157.735,157.785,157.725,157.77,560900000.0
2008-01-18 15:34:00,157.77,157.785,157.715,157.74,773600000.0
2008-01-18 15:35:00,157.73,157.75,157.71,157.715,498000000.0
2008-01-18 15:36:00,157.72,157.73,157.695,157.7,708400000.0
2008-01-18 15:37:00,157.705,157.715,157.6,157.605,913700006.0
2008-01-18 15:38:00,157.605,157.62,157.57,157.6,949500000.0
2008-01-18 15:39:00,157.6,157.61,157.52,157.565,677000000.0
2008-01-18 15:40:00,157.565,157.59,157.555,157.59,852200000.0
2008-01-18 15:41:00,157.59,157.595,157.54,157.555,1516300000.0
2008-01-18 15:42:00,157.555,157.56,157.51,157.555,866500000.0
2008-01-18 15:43:00,157.555,157.575,157.535,157.56,557600000.0
2008-01-18 15:44:00,157.565,157.565,157.48,157.485,732599996.0
2008-01-18 15:45:00,157.485,157.505,157.445,157.505,970199999.0
2008-01-18 15:46:00,157.495,157.53,157.475,157.505,1363000000.0
2008-01-18 15:47:00,157.505,157.535,157.465,157.48,961399995.0
2008-01-18 15:48:00,157.47,157.515,157.45,157.46,1427449999.0
2008-01-18 15:49:00,157.46,157.485,157.425,157.48,1424200000.0
2008-01-18 15:50:00,157.475,157.49,157.46,157.47,1493799999.0
2008-01-18 15:51:00,157.47,157.47,157.395,157.46,738300004.0
2008-01-18 15:52:00,157.47,157.565,157.43,157.555,520100000.0
2008-01-18 15:53:00,157.555,157.56,157.43,157.435,680500000.0
2008-01-18 15:54:00,157.43,157.51,157.425,157.48,873799996.0
2008-01-18 15:55:00,157.48,157.505,157.445,157.47,675999996.0
2008-01-18 15:56:00,157.475,157.535,157.475,157.485,1043099990.0
2008-01-18 15:57:00,157.49,157.495,157.425,157.435,1216900005.0
2008-01-18 15:58:00,157.425,157.435,157.325,157.325,823200000.0
2008-01-18 15:59:00,157.325,157.39,157.305,157.345,895199997.0
2008-01-18 16:00:00,157.345,157.37,157.325,157.325,1026700009.0
2008-01-18 16:01:00,157.325,157.375,157.29,157.36,1374200003.0
2008-01-18 16:02:00,157.365,157.365,157.31,157.335,1474900002.0
2008-01-18 16:03:00,157.33,157.36,157.305,157.325,1509800003.0
2008-01-18 16:04:00,157.325,157.355,157.295,157.355,986200001.0
2008-01-18 16:05:00,157.36,157.385,157.325,157.345,1258599997.0
2008-01-18 16:06:00,157.355,157.375,157.325,157.325,948999999.0
2008-01-18 16:07:00,157.325,157.345,157.325,157.335,1363699999.0
2008-01-18 16:08:00,157.335,157.345,157.295,157.305,701900001.0
2008-01-18 16:09:00,157.31,157.325,157.25,157.27,1045799999.0
2008-01-18 16:10:00,157.27,157.295,157.26,157.27,1668400010.0
2008-01-18 16:11:00,157.275,157.315,157.26,157.295,1403200003.0
2008-01-18 16:12:00,157.295,157.305,157.23,157.23,1364900000.0
2008-01-18 16:13:00,157.23,157.23,157.195,157.225,1256800001.0
2008-01-18 16:14:00,157.235,157.255,157.195,157.21,782299995.0
2008-01-18 16:15:00,157.25,157.26,157.17,157.18,1523800000.0
2008-01-18 16:16:00,157.235,157.25,157.215,157.24,1523800000.0
2008-01-18 16:17:00,157.24,157.24,157.21,157.235,1752600009.0
2008-01-18 16:18:00,157.245,157.25,157.215,157.23,628000000.0
2008-01-18 16:19:00,157.23,157.235,157.195,157.21,1421199995.0
2008-01-18 16:20:00,157.21,157.23,157.21,157.225,643500000.0
2008-01-18 16:21:00,157.225,157.23,157.19,157.205,757999997.0
2008-01-18 16:22:00,157.205,157.23,157.195,157.215,1057299998.0
2008-01-18 16:23:00,157.215,157.215,157.18,157.205,1072199992.0
2008-01-18 16:24:00,157.205,157.215,157.145,157.155,496300000.0
2008-01-18 16:25:00,157.155,157.16,157.13,157.155,923700000.0
2008-01-18 16:26:00,157.15,157.155,157.11,157.135,759800000.0
2008-01-18 16:27:00,157.135,157.18,157.095,157.155,819600000.0
2008-01-18 16:28:00,157.155,157.165,157.07,157.085,756600000.0
2008-01-18 16:29:00,157.085,157.085,157.005,157.01,706350000.0
2008-01-18 16:30:00,157.01,157.035,156.965,156.975,1161100002.0
2008-01-18 16:31:00,156.975,157.06,156.965,157.035,1603699996.0
2008-01-18 16:32:00,157.035,157.1,157.025,157.045,1051400000.0
2008-01-18 16:33:00,157.035,157.04,156.965,157.01,1213399999.0
2008-01-18 16:34:00,157.01,157.055,156.995,157.055,1226099999.0
2008-01-18 16:35:00,157.05,157.115,157.015,157.115,1463799998.0
2008-01-18 16:36:00,157.125,157.145,157.11,157.13,549700001.0
2008-01-18 16:37:00,157.13,157.145,157.105,157.135,983300001.0
2008-01-18 16:38:00,157.13,157.21,157.12,157.205,884999999.0
2008-01-18 16:39:00,157.2,157.205,157.145,157.185,653300000.0
2008-01-18 16:40:00,157.195,157.275,157.195,157.23,1482800000.0
2008-01-18 16:41:00,157.23,157.24,157.14,157.21,918500000.0
2008-01-18 16:42:00,157.215,157.225,157.17,157.18,1187900002.0
2008-01-18 16:43:00,157.18,157.19,157.1,157.1,813200000.0
2008-01-18 16:44:00,157.1,157.16,157.095,157.105,787500000.0
2008-01-18 16:45:00,157.105,157.105,157.015,157.03,1781399992.0
2008-01-18 16:46:00,157.035,157.065,157.01,157.06,687000000.0
2008-01-18 16:47:00,157.045,157.08,157.02,157.075,1883600001.0
2008-01-18 16:48:00,156.67,156.73,156.58,156.59,1630499982.0
2008-01-18 16:49:00,156.955,157.015,156.94,157.005,1630499982.0
2008-01-18 16:50:00,157.005,157.025,156.99,157.0,1906000007.0
2008-01-18 16:51:00,157.0,157.0,156.9,156.905,1351500004.0
2008-01-18 16:52:00,156.905,156.935,156.885,156.89,868700000.0
2008-01-18 16:53:00,156.89,156.92,156.885,156.89,1319000000.0
2008-01-18 16:54:00,156.89,156.925,156.89,156.905,1762399995.0
2008-01-18 16:55:00,156.905,156.925,156.845,156.875,899000000.0
2008-01-18 16:56:00,156.885,156.965,156.875,156.92,696600000.0
2008-01-18 16:57:00,156.92,156.94,156.885,156.9,1128700000.0
2008-01-18 16:58:00,156.905,156.915,156.855,156.865,1026064345.0
2008-01-18 16:59:00,156.865,156.935,156.845,156.845,794499999.0
2008-01-18 17:00:00,156.865,157.055,156.845,157.03,1283500000.0
2008-01-18 17:01:00,157.03,157.075,156.975,156.995,1005100005.0
2008-01-18 17:02:00,157.0,157.015,156.895,156.935,600899999.0
2008-01-18 17:03:00,156.93,157.01,156.905,157.01,415000000.0
2008-01-18 17:04:00,157.01,157.015,156.93,156.97,278900000.0
2008-01-18 17:05:00,156.97,157.005,156.925,157.005,312400000.0
2008-01-18 17:06:00,157.01,157.01,156.965,157.0,599600001.0
2008-01-18 17:07:00,156.995,157.03,156.99,156.995,331400000.0
2008-01-18 17:08:00,156.995,157.13,156.99,157.105,734800003.0
2008-01-18 17:09:00,157.11,157.175,157.08,157.145,688600000.0
2008-01-18 17:10:00,157.155,157.165,157.075,157.1,612600000.0
2008-01-18 17:11:00,157.1,157.205,157.08,157.2,1095599999.0
2008-01-18 17:12:00,157.205,157.28,157.2,157.275,1044900001.0
2008-01-18 17:13:00,157.275,157.305,157.235,157.245,1855899998.0
2008-01-18 17:14:00,157.245,157.265,157.18,157.255,1454500000.0
2008-01-18 17:15:00,157.255,157.27,157.17,157.175,1388999991.0
2008-01-18 17:16:00,156.32,156.39,156.3,156.36,1086200003.0
2008-01-18 17:17:00,157.19,157.225,157.13,157.18,1086200003.0
2008-01-18 17:18:00,157.18,157.22,157.17,157.19,1363850000.0
2008-01-18 17:19:00,157.19,157.215,157.15,157.185,1378300000.0
2008-01-18 17:20:00,157.185,157.195,157.135,157.145,953700000.0
2008-01-18 17:21:00,157.145,157.145,157.075,157.11,1010200000.0
2008-01-18 17:22:00,157.11,157.115,157.05,157.075,573500000.0
2008-01-18 17:23:00,157.075,157.095,157.055,157.055,615500000.0
2008-01-18 17:24:00,157.055,157.095,157.03,157.06,1354300000.0
2008-01-18 17:25:00,157.06,157.06,157.015,157.025,1144400003.0
2008-01-18 17:26:00,157.025,157.055,157.015,157.025,1054500000.0
2008-01-18 17:27:00,157.025,157.065,157.01,157.015,497500000.0
2008-01-18 17:28:00,157.015,157.035,157.005,157.005,1475700000.0
2008-01-18 17:29:00,157.005,157.065,157.005,157.05,1695490001.0
2008-01-18 17:30:00,157.05,157.105,157.05,157.065,1745900003.0
2008-01-18 17:31:00,157.065,157.075,157.035,157.05,1110500001.0
2008-01-18 17:32:00,157.05,157.065,157.015,157.055,899700002.0
2008-01-18 17:33:00,157.06,157.065,157.01,157.02,1635599998.0
2008-01-18 17:34:00,157.02,157.03,156.99,157.0,1749600001.0
2008-01-18 17:35:00,156.995,157.005,156.975,156.985,980600006.0
2008-01-18 17:36:00,156.985,157.0,156.875,156.88,626900000.0
2008-01-18 17:37:00,156.88,156.955,156.87,156.93,1137000001.0
2008-01-18 17:38:00,156.93,156.935,156.865,156.865,2099500004.0
2008-01-18 17:39:00,156.86,156.86,156.73,156.755,1192700001.0
2008-01-18 17:40:00,156.755,156.835,156.745,156.815,1423999999.0
2008-01-18 17:41:00,156.815,156.835,156.795,156.825,1231200001.0
2008-01-18 17:42:00,156.825,156.855,156.785,156.805,495299999.0
2008-01-18 17:43:00,156.805,156.81,156.735,156.735,738500002.0
2008-01-18 17:44:00,156.735,156.745,156.66,156.67,951100004.0
2008-01-18 17:45:00,156.67,156.67,156.555,156.59,787400002.0
2008-01-18 17:46:00,156.585,156.685,156.585,156.685,695600002.0
2008-01-18 17:47:00,156.685,156.75,156.66,156.69,262200000.0
2008-01-18 17:48:00,156.69,156.74,156.595,156.605,832900000.0
2008-01-18 17:49:00,156.6,156.655,156.595,156.655,492500001.0
2008-01-18 17:50:00,156.655,156.72,156.655,156.72,400300000.0
2008-01-18 17:51:00,156.72,156.75,156.64,156.74,462500000.0
2008-01-18 17:52:00,156.74,156.74,156.635,156.65,1607099999.0
2008-01-18 17:53:00,156.635,156.7,156.565,156.575,1743400008.0
2008-01-18 17:54:00,156.575,156.595,156.485,156.49,904800000.0
2008-01-18 17:55:00,156.485,156.49,156.35,156.44,1450700000.0
2008-01-18 17:56:00,156.435,156.545,156.43,156.495,666000002.0
2008-01-18 17:57:00,156.495,156.605,156.445,156.575,899900000.0
2008-01-18 17:58:00,156.565,156.675,156.55,156.64,918800400.0
2008-01-18 17:59:00,156.635,156.635,156.545,156.585,1209500000.0
2008-01-18 18:00:00,156.12,156.17,156.11,156.14,1632399999.0
2008-01-18 18:01:00,156.15,156.24,156.15,156.23,1632399999.0
2008-01-18 18:02:00,156.515,156.525,156.345,156.355,1632399999.0
2008-01-18 18:03:00,156.365,156.535,156.365,156.525,1017049999.0
2008-01-18 18:04:00,156.525,156.615,156.51,156.6,1444899994.0
2008-01-18 18:05:00,156.61,156.61,156.495,156.54,836200004.0
2008-01-18 18:06:00,156.54,156.54,156.43,156.435,1877900015.0
2008-01-18 18:07:00,156.435,156.455,156.36,156.38,1212499999.0
2008-01-18 18:08:00,156.375,156.385,156.315,156.36,1331699993.0
2008-01-18 18:09:00,156.355,156.36,156.28,156.29,886200701.0
2008-01-18 18:10:00,156.28,156.475,156.28,156.475,1317800000.0
2008-01-18 18:11:00,156.475,156.58,156.47,156.58,702600000.0
2008-01-18 18:12:00,156.59,156.66,156.505,156.505,1255000000.0
2008-01-18 18:13:00,156.505,156.59,156.495,156.535,1318499995.0
2008-01-18 18:14:00,156.535,156.545,156.435,156.485,1711900213.0
2008-01-18 18:15:00,156.49,156.51,156.335,156.335,1346700002.0
2008-01-18 18:16:00,156.335,156.4,156.305,156.375,1326600001.0
2008-01-18 18:17:00,156.37,156.385,156.19,156.24,1037800001.0
2008-01-18 18:18:00,156.24,156.435,156.22,156.435,1920549997.0
2008-01-18 18:19:00,156.43,156.465,156.415,156.455,1626399996.0
2008-01-18 18:20:00,156.455,156.535,156.445,156.475,1286599999.0
2008-01-18 18:21:00,156.475,156.495,156.445,156.485,772399999.0
2008-01-18 18:22:00,156.505,156.515,156.345,156.42,1142100000.0
2008-01-18 18:23:00,156.425,156.425,156.295,156.305,1341000002.0
2008-01-18 18:24:00,156.305,156.515,156.305,156.51,1303000002.0
2008-01-18 18:25:00,156.51,156.515,156.405,156.455,1564900000.0
2008-01-18 18:26:00,156.455,156.57,156.45,156.535,963799999.0
2008-01-18 18:27:00,156.535,156.535,156.445,156.465,2017199991.0
2008-01-18 18:28:00,156.465,156.475,156.37,156.445,916600000.0
2008-01-18 18:29:00,156.45,156.605,156.445,156.605,1041200002.0
2008-01-18 18:30:00,156.605,156.695,156.59,156.65,979300000.0
2008-01-18 18:31:00,156.655,156.685,156.57,156.625,1553600005.0
2008-01-18 18:32:00,156.62,156.675,156.615,156.65,1977899999.0
2008-01-18 18:33:00,156.65,156.725,156.61,156.69,1754600026.0
2008-01-18 18:34:00,156.695,156.705,156.635,156.665,1594099998.0
2008-01-18 18:35:00,156.57,156.61,156.53,156.53,1158499999.0
2008-01-18 18:36:00,156.575,156.64,156.545,156.635,1158499999.0
2008-01-18 18:37:00,156.635,156.715,156.59,156.71,1960300001.0
2008-01-18 18:38:00,156.72,156.735,156.64,156.645,1477799998.0
2008-01-18 18:39:00,156.645,156.645,156.495,156.505,1062600002.0
2008-01-18 18:40:00,156.505,156.515,156.425,156.475,1798100004.0
2008-01-18 18:41:00,156.475,156.515,156.415,156.45,1974400000.0
2008-01-18 18:42:00,156.465,156.485,156.41,156.445,1881299995.0
2008-01-18 18:43:00,156.445,156.46,156.335,156.39,853300001.0
2008-01-18 18:44:00,156.39,156.405,156.32,156.33,1605600000.0
2008-01-18 18:45:00,156.33,156.45,156.33,156.405,1657299997.0
2008-01-18 18:46:00,156.405,156.415,156.305,156.355,1730000004.0
2008-01-18 18:47:00,156.345,156.365,156.15,156.155,1396799994.0
2008-01-18 18:48:00,156.16,156.275,156.135,156.24,1395300004.0
2008-01-18 18:49:00,156.245,156.285,156.225,156.28,1097700001.0
2008-01-18 18:50:00,156.28,156.305,156.24,156.265,812600000.0
2008-01-18 18:51:00,156.27,156.355,156.25,156.355,1278500006.0
2008-01-18 18:52:00,156.365,156.405,156.255,156.255,1230200006.0
2008-01-18 18:53:00,156.255,156.285,156.195,156.225,1960000000.0
2008-01-18 18:54:00,156.44,156.44,156.44,156.44,2133500013.0
2008-01-18 18:55:00,156.255,156.255,156.12,156.12,2133500013.0
2008-01-18 18:56:00,156.125,156.195,156.055,156.14,1204800001.0
2008-01-18 18:57:00,156.14,156.215,156.115,156.115,1097200001.0
2008-01-18 18:58:00,156.115,156.2,156.1,156.1,457200000.0
2008-01-18 18:59:00,156.1,156.155,156.045,156.145,1214799996.0
2008-01-18 19:00:00,156.145,156.19,156.12,156.165,747700000.0
2008-01-18 19:01:00,156.16,156.255,156.16,156.24,455700000.0
2008-01-18 19:02:00,156.235,156.33,156.205,156.33,709200003.0
2008-01-18 19:03:00,156.325,156.345,156.305,156.32,935600002.0
2008-01-18 19:04:00,156.32,156.375,156.295,156.345,1964800004.0
2008-01-18 19:05:00,156.345,156.345,156.265,156.29,2069599992.0
2008-01-18 19:06:00,156.295,156.325,156.205,156.325,1253100003.0
2008-01-18 19:07:00,156.325,156.325,156.245,156.26,1619800000.0
2008-01-18 19:08:00,156.265,156.305,156.24,156.255,1784400002.0
2008-01-18 19:09:00,156.255,156.305,156.24,156.295,1840000000.0
2008-01-18 19:10:00,156.295,156.33,156.275,156.33,945700000.0
2008-01-18 19:11:00,156.33,156.365,156.295,156.295,1136099999.0
2008-01-18 19:12:00,156.295,156.315,156.24,156.295,849800001.0
2008-01-18 19:13:00,156.285,156.285,156.22,156.24,695000000.0
2008-01-18 19:14:00,156.24,156.275,156.21,156.27,1163600001.0
2008-01-18 19:15:00,156.27,156.295,156.245,156.25,976000000.0
2008-01-18 19:16:00,156.25,156.305,156.245,156.275,1166599999.0
2008-01-18 19:17:00,156.275,156.345,156.275,156.315,1474599990.0
2008-01-18 19:18:00,156.315,156.315,156.245,156.275,1897899989.0
2008-01-18 19:19:00,156.2,156.23,156.16,156.19,1476500001.0
2008-01-18 19:20:00,156.2,156.25,156.19,156.24,1476500001.0
2008-01-18 19:21:00,156.315,156.355,156.29,156.355,1476500001.0
2008-01-18 19:22:00,156.29,156.33,156.27,156.3,1208000000.0
2008-01-18 19:23:00,156.335,156.38,156.33,156.355,1208000000.0
2008-01-18 19:24:00,156.25,156.34,156.23,156.31,1699399989.0
2008-01-18 19:25:00,156.3,156.31,156.26,156.31,1699399989.0
2008-01-18 19:26:00,156.32,156.32,156.29,156.29,1699399989.0
2008-01-18 19:27:00,156.475,156.525,156.47,156.515,1699399989.0
2008-01-18 19:28:00,156.515,156.615,156.515,156.615,1832899998.0
2008-01-18 19:29:00,156.615,156.705,156.615,156.645,1507100000.0
2008-01-18 19:30:00,156.655,156.705,156.645,156.665,1792900003.0
2008-01-18 19:31:00,156.66,156.665,156.545,156.585,1782500000.0
2008-01-18 19:32:00,156.24,156.27,156.23,156.23,1886400008.0
2008-01-18 19:33:00,156.24,156.24,156.19,156.19,1886400008.0
2008-01-18 19:34:00,156.2,156.2,156.15,156.18,1886400008.0
2008-01-18 19:35:00,156.19,156.19,156.15,156.17,1886400008.0
2008-01-18 19:36:00,156.525,156.525,156.465,156.495,1886400008.0
2008-01-18 19:37:00,156.495,156.525,156.485,156.505,1588200000.0
2008-01-18 19:38:00,156.12,156.14,156.09,156.11,1392299996.0
2008-01-18 19:39:00,156.1,156.11,156.02,156.02,1392299996.0
2008-01-18 19:40:00,156.485,156.485,156.41,156.43,1392299996.0
2008-01-18 19:41:00,156.02,156.11,156.02,156.07,1885600000.0
2008-01-18 19:42:00,156.08,156.09,156.05,156.05,1885600000.0
2008-01-18 19:43:00,156.06,156.11,156.04,156.08,1885600000.0
2008-01-18 19:44:00,156.07,156.1,156.05,156.08,1885600000.0
2008-01-18 19:45:00,156.07,156.09,156.07,156.09,1885600000.0
2008-01-18 19:46:00,156.1,156.19,156.1,156.18,1885600000.0
2008-01-18 19:47:00,156.43,156.45,156.425,156.44,1885600000.0
2008-01-18 19:48:00,156.44,156.495,156.44,156.49,1583500002.0
2008-01-18 19:49:00,156.22,156.25,156.21,156.22,1951199999.0
2008-01-18 19:50:00,156.51,156.585,156.51,156.515,1951199999.0
2008-01-18 19:51:00,156.515,156.535,156.5,156.51,1398799997.0
2008-01-18 19:52:00,156.51,156.525,156.445,156.46,1063999999.0
2008-01-18 19:53:00,156.16,156.16,156.1,156.1,781600000.0
2008-01-18 19:54:00,156.455,156.455,156.445,156.45,781600000.0
2008-01-18 19:55:00,156.45,156.465,156.44,156.445,1140099998.0
2008-01-18 19:56:00,156.445,156.49,156.415,156.435,2026399992.0
2008-01-18 19:57:00,156.43,156.475,156.38,156.445,1700899998.0
2008-01-18 19:58:00,156.445,156.455,156.39,156.445,1988500001.0
2008-01-18 19:59:00,156.44,156.49,156.395,156.475,1018500000.0
2008-01-18 20:00:00,156.475,156.515,156.415,156.495,702199998.0
2008-01-18 20:01:00,156.49,156.49,156.45,156.455,1258399995.0
2008-01-18 20:02:00,156.455,156.515,156.455,156.5,1860200000.0
2008-01-18 20:03:00,156.505,156.525,156.49,156.525,1152899998.0
2008-01-18 20:04:00,156.525,156.565,156.52,156.56,2117000000.0
2008-01-18 20:05:00,156.09,156.14,156.07,156.1,1931400007.0
2008-01-18 20:06:00,156.09,156.09,156.03,156.05,1931400007.0
2008-01-18 20:08:00,156.515,156.545,156.485,156.495,1931400007.0
2008-01-18 20:09:00,156.495,156.495,156.45,156.45,1206200000.0
2008-01-18 20:10:00,156.45,156.465,156.335,156.345,1613200000.0
2008-01-18 20:11:00,156.345,156.415,156.34,156.37,1566500000.0
2008-01-18 20:12:00,156.375,156.375,156.33,156.335,1516300000.0
2008-01-18 20:13:00,156.33,156.34,156.22,156.255,1706599997.0
2008-01-18 20:14:00,156.12,156.17,156.12,156.17,1182700000.0
2008-01-18 20:15:00,156.29,156.295,156.225,156.255,1182700000.0
2008-01-18 20:16:00,156.255,156.275,156.22,156.24,786800000.0
2008-01-18 20:17:00,156.24,156.3,156.24,156.255,603000000.0
2008-01-18 20:18:00,156.255,156.265,156.19,156.19,1251499999.0
2008-01-18 20:19:00,156.195,156.24,156.165,156.195,1799000001.0
2008-01-18 20:20:00,156.195,156.255,156.195,156.255,1063400000.0
2008-01-18 20:21:00,156.255,156.325,156.255,156.3,1714200000.0
2008-01-18 20:22:00,156.3,156.345,156.28,156.315,1154900000.0
2008-01-18 20:23:00,156.32,156.335,156.255,156.255,2012400002.0
2008-01-18 20:24:00,156.01,156.03,156.01,156.03,1912300026.0
2008-01-18 20:25:00,156.02,156.06,156.02,156.06,1912300026.0
2008-01-18 20:26:00,156.05,156.05,156.0,156.0,1912300026.0
2008-01-18 20:27:00,155.99,155.99,155.96,155.99,1912300026.0
2008-01-18 20:28:00,155.98,155.98,155.95,155.95,1912300026.0
2008-01-18 20:29:00,155.94,155.95,155.93,155.94,1912300026.0
2008-01-18 20:30:00,155.92,155.93,155.92,155.93,1912300026.0
2008-01-18 20:31:00,155.92,155.92,155.8,155.81,1912300026.0
2008-01-18 20:32:00,155.8,155.83,155.8,155.83,1912300026.0
2008-01-18 20:33:00,155.82,155.84,155.82,155.83,1912300026.0
2008-01-18 20:34:00,156.21,156.215,156.15,156.18,1912300026.0
2008-01-18 20:35:00,155.81,155.83,155.81,155.82,2070500001.0
2008-01-18 20:36:00,156.175,156.185,156.13,156.165,2070500001.0
2008-01-18 20:37:00,156.165,156.165,156.095,156.115,2093100001.0
2008-01-18 20:38:00,156.12,156.145,156.1,156.1,1522200001.0
2008-01-18 20:39:00,156.105,156.115,156.025,156.035,1205300001.0
2008-01-18 20:40:00,156.04,156.045,155.995,156.03,1043400000.0
2008-01-18 20:41:00,156.03,156.115,156.03,156.075,1485100001.0
2008-01-18 20:42:00,155.88,155.89,155.87,155.89,1246400000.0
2008-01-18 20:43:00,156.07,156.115,156.045,156.08,1246400000.0
2008-01-18 20:44:00,156.08,156.11,156.065,156.085,1894650002.0
2008-01-18 20:45:00,156.085,156.1,156.075,156.1,983399999.0
2008-01-18 20:46:00,156.1,156.2,156.1,156.185,612000000.0
2008-01-18 20:47:00,156.185,156.215,156.18,156.205,2061399980.0
2008-01-18 20:48:00,155.86,155.86,155.8,155.8,1588600005.0
2008-01-18 20:49:00,155.81,155.82,155.8,155.82,1588600005.0
2008-01-18 20:50:00,155.83,155.84,155.83,155.84,1588600005.0
2008-01-18 20:51:00,155.83,155.83,155.81,155.81,1588600005.0
2008-01-18 20:52:00,155.8,155.84,155.8,155.83,1588600005.0
2008-01-18 20:53:00,155.82,155.82,155.81,155.81,1588600005.0
2008-01-18 20:54:00,155.8,155.81,155.8,155.81,1588600005.0
2008-01-18 20:55:00,155.82,155.82,155.81,155.82,1588600005.0
2008-01-18 20:56:00,155.84,155.91,155.84,155.91,1588600005.0
2008-01-18 20:57:00,155.92,155.92,155.89,155.92,1588600005.0
2008-01-18 20:58:00,155.91,155.91,155.9,155.9,1588600005.0
2008-01-18 20:59:00,155.91,155.93,155.89,155.92,1588600005.0
2008-01-18 21:00:00,155.93,155.97,155.93,155.96,1588600005.0
2008-01-18 21:01:00,155.97,155.97,155.88,155.89,1588600005.0
2008-01-18 21:02:00,155.88,155.93,155.87,155.91,1588600005.0
2008-01-18 21:03:00,155.9,155.92,155.89,155.89,1588600005.0
2008-01-18 21:04:00,155.88,155.93,155.85,155.93,1588600005.0
2008-01-18 21:05:00,155.92,155.93,155.92,155.93,1588600005.0
2008-01-18 21:06:00,155.95,155.96,155.93,155.95,1588600005.0
2008-01-18 21:07:00,156.075,156.085,156.055,156.08,1588600005.0
2008-01-18 21:08:00,156.04,156.08,156.02,156.02,2142099999.0
2008-01-18 21:09:00,156.01,156.03,156.01,156.03,2142099999.0
2008-01-18 21:10:00,156.11,156.15,156.095,156.11,2142099999.0
2008-01-18 21:11:00,156.05,156.06,156.01,156.02,1772300000.0
2008-01-18 21:12:00,156.01,156.03,155.98,156.03,1772300000.0
2008-01-18 21:13:00,156.02,156.02,155.99,156.0,1772300000.0
2008-01-18 21:14:00,156.01,156.05,155.98,155.98,1772300000.0
2008-01-18 21:15:00,155.99,156.03,155.97,156.03,1772300000.0
2008-01-18 21:16:00,156.01,156.03,156.0,156.03,1772300000.0
2008-01-18 21:17:00,156.02,156.03,156.0,156.03,1772300000.0
2008-01-18 21:18:00,156.04,156.07,156.02,156.07,1772300000.0
2008-01-18 21:19:00,156.175,156.2,156.135,156.135,1772300000.0
2008-01-18 21:20:00,156.135,156.145,156.095,156.095,2080200000.0
2008-01-18 21:21:00,155.97,156.0,155.94,155.96,1456200000.0
2008-01-18 21:22:00,156.05,156.06,156.035,156.035,1456200000.0
2008-01-18 21:23:00,156.035,156.035,156.0,156.005,1109200000.0
2008-01-18 21:24:00,156.005,156.05,156.0,156.04,704200000.0
2008-01-18 21:25:00,156.035,156.07,156.005,156.05,599700000.0
2008-01-18 21:26:00,156.06,156.085,155.995,155.995,661800000.0
2008-01-18 21:27:00,155.995,155.995,155.955,155.975,1796999995.0
2008-01-18 21:28:00,155.975,155.98,155.94,155.945,1875400000.0
2008-01-18 21:29:00,155.945,155.955,155.915,155.915,864300000.0
2008-01-18 21:30:00,155.92,155.935,155.905,155.925,1663700000.0
2008-01-18 21:31:00,155.925,155.935,155.785,155.82,1579099997.0
2008-01-18 21:32:00,155.815,155.845,155.8,155.83,476700000.0
2008-01-18 21:33:00,155.83,155.84,155.81,155.83,423200000.0
2008-01-18 21:34:00,155.84,155.84,155.81,155.825,524000000.0
2008-01-18 21:35:00,155.825,155.845,155.805,155.815,1340200000.0
2008-01-18 21:36:00,155.815,155.835,155.805,155.815,1687999994.0
2008-01-18 21:37:00,155.86,155.88,155.85,155.86,1588600000.0
2008-01-18 21:38:00,155.845,155.875,155.835,155.86,1588600000.0
2008-01-18 21:39:00,155.865,155.895,155.855,155.855,1793999999.0
2008-01-18 21:40:00,155.855,155.875,155.855,155.865,1782500000.0
2008-01-18 21:41:00,155.865,155.885,155.865,155.87,1932300000.0
2008-01-18 21:42:00,155.875,155.905,155.865,155.89,1551500000.0
2008-01-18 21:43:00,155.885,155.905,155.875,155.885,1596800000.0
2008-01-18 21:44:00,155.885,155.885,155.865,155.865,1508100003.0
2008-01-18 21:45:00,155.865,155.885,155.865,155.875,1812300000.0
2008-01-18 21:46:00,155.875,155.895,155.865,155.875,1473300000.0
2008-01-18 21:47:00,155.87,155.875,155.82,155.825,1432000000.0
2008-01-18 21:48:00,155.835,155.835,155.79,155.79,1063000000.0
2008-01-18 21:49:00,155.795,155.835,155.78,155.825,1154399990.0
2008-01-18 21:50:00,155.98,155.98,155.94,155.95,1456600000.0
2008-01-18 21:51:00,155.94,155.96,155.92,155.95,1456600000.0
2008-01-18 21:52:00,155.94,155.96,155.93,155.96,1456600000.0
2008-01-18 21:53:00,155.815,155.815,155.795,155.795,1456600000.0
2008-01-18 21:54:00,155.795,155.815,155.795,155.805,2127000001.0
2008-01-18 21:55:00,155.97,155.98,155.93,155.93,1768200015.0
2008-01-18 21:56:00,155.825,155.91,155.815,155.91,1768200015.0
2008-01-18 21:57:00,155.91,155.925,155.885,155.91,994700000.0
2008-01-18 21:58:00,155.905,155.915,155.895,155.905,1881200001.0
2008-01-18 21:59:00,155.91,155.93,155.875,155.925,1384500000.0
2008-01-18 22:00:00,155.92,155.985,155.92,155.955,356300000.0
2008-01-18 22:01:00,155.955,155.97,155.875,155.875,1029000001.0
2008-01-18 22:02:00,155.88,155.935,155.875,155.905,1068900000.0
2008-01-18 22:03:00,155.905,155.91,155.88,155.88,631000000.0
2008-01-18 22:04:00,155.88,155.935,155.855,155.925,602700000.0
2008-01-18 22:05:00,155.86,155.87,155.83,155.84,735400000.0
2008-01-18 22:06:00,155.925,155.975,155.925,155.975,735400000.0
2008-01-18 22:07:00,155.985,156.04,155.98,156.04,538200000.0
2008-01-18 22:08:00,156.045,156.085,156.015,156.02,264200000.0
2008-01-18 22:09:00,156.015,156.035,156.005,156.035,2039100000.0
2008-01-18 22:10:00,156.035,156.055,156.035,156.035,2051700000.0
2008-01-18 22:11:00,156.035,156.055,156.015,156.015,1945800000.0
2008-01-18 22:12:00,156.015,156.025,155.97,156.025,1624900015.0
2008-01-18 22:13:00,156.025,156.025,155.99,155.995,1966700000.0
2008-01-18 22:14:00,155.995,156.045,155.965,155.985,1525500000.0
2008-01-18 22:15:00,155.965,156.025,155.955,156.025,1946500042.0
2008-01-18 22:16:00,156.015,156.025,155.995,156.015,1816400019.0
2008-01-18 22:17:00,156.015,156.025,155.995,156.025,1309600000.0
2008-01-18 22:18:00,156.025,156.055,156.005,156.055,1960700003.0
2008-01-18 22:19:00,156.065,156.065,155.965,155.985,2134900011.0
2008-01-18 22:20:00,155.985,155.995,155.905,155.975,1465700000.0
2008-01-18 22:21:00,155.975,155.995,155.935,155.955,1388800000.0
2008-01-18 22:22:00,155.955,155.965,155.915,155.915,1155400000.0
2008-01-18 22:23:00,155.915,155.925,155.895,155.925,1901099999.0
2008-01-18 22:24:00,155.925,155.925,155.915,155.915,933800000.0
2008-01-18 22:25:00,155.97,155.99,155.96,155.97,1223900000.0
2008-01-18 22:26:00,155.915,155.915,155.895,155.905,1223900000.0
2008-01-18 22:27:00,155.95,156.04,155.95,156.02,1481999998.0
2008-01-18 22:28:00,155.905,155.915,155.865,155.885,1481999998.0
2008-01-18 22:29:00,155.885,155.905,155.875,155.885,1162300000.0
2008-01-18 22:30:00,155.885,155.925,155.885,155.905,341300000.0
2008-01-18 22:31:00,156.01,156.05,155.96,156.05,1354795489.0
2008-01-18 22:32:00,156.06,156.06,156.02,156.02,1354795489.0
2008-01-18 22:33:00,156.03,156.05,156.02,156.05,1354795489.0
2008-01-18 22:34:00,156.06,156.07,156.04,156.06,1354795489.0
2008-01-18 22:35:00,155.885,155.915,155.885,155.905,1354795489.0
2008-01-18 22:36:00,155.905,155.905,155.865,155.865,733600000.0
2008-01-18 22:37:00,156.06,156.07,156.06,156.07,2058600002.0
2008-01-18 22:38:00,156.06,156.08,156.06,156.08,2058600002.0
2008-01-18 22:39:00,155.875,155.875,155.855,155.865,2058600002.0
2008-01-18 22:40:00,155.865,155.865,155.825,155.835,1483700027.0
2008-01-18 22:41:00,156.07,156.08,156.07,156.07,535000000.0
2008-01-18 22:42:00,156.08,156.09,156.07,156.08,535000000.0
2008-01-18 22:43:00,156.09,156.09,156.08,156.08,535000000.0
2008-01-18 22:44:00,156.09,156.09,156.08,156.08,535000000.0
2008-01-18 22:45:00,156.1,156.1,156.09,156.09,535000000.0
2008-01-18 22:46:00,156.1,156.15,156.09,156.1,535000000.0
2008-01-18 22:47:00,156.09,156.1,156.09,156.1,535000000.0
2008-01-18 22:48:00,156.11,156.11,156.1,156.11,535000000.0
2008-01-18 22:49:00,156.12,156.13,156.1,156.12,535000000.0
2008-01-18 22:50:00,156.13,156.13,156.11,156.12,535000000.0
2008-01-18 22:51:00,156.13,156.15,156.13,156.14,535000000.0
2008-01-18 22:52:00,156.15,156.19,156.15,156.18,535000000.0
2008-01-18 22:53:00,156.17,156.17,156.17,156.17,535000000.0
2008-01-18 22:54:00,155.955,155.975,155.945,155.975,535000000.0
2008-01-18 22:55:00,155.975,155.975,155.925,155.925,2081200000.0
2008-01-18 22:56:00,156.17,156.18,156.14,156.17,2088400000.0
2008-01-18 22:57:00,156.18,156.2,156.16,156.18,2088400000.0
2008-01-18 22:58:00,156.19,156.2,156.17,156.19,2088400000.0
2008-01-18 22:59:00,155.855,155.875,155.845,155.865,2088400000.0
2008-01-18 23:00:00,155.865,155.985,155.865,155.965,1257300000.0
2008-01-21 00:00:00,155.89,155.91,155.88,155.88,215500000.0
2008-01-21 00:01:00,155.89,155.93,155.89,155.91,215500000.0
2008-01-21 00:02:00,155.92,155.93,155.91,155.93,215500000.0
2008-01-21 00:04:00,155.92,155.95,155.92,155.95,215500000.0
2008-01-21 00:09:00,155.96,155.96,155.95,155.95,215500000.0
2008-01-21 00:10:00,155.96,155.96,155.96,155.96,215500000.0
2008-01-21 00:11:00,155.95,155.96,155.95,155.96,215500000.0
2008-01-21 00:12:00,155.79,155.8,155.79,155.8,215500000.0
2008-01-21 00:13:00,155.8,155.8,155.79,155.8,305500000.0
2008-01-21 00:14:00,155.8,155.82,155.77,155.8,460700000.0
2008-01-21 00:15:00,155.79,155.81,155.78,155.78,627900000.0
2008-01-21 00:16:00,155.78,155.8,155.78,155.78,408400000.0
2008-01-21 00:17:00,155.78,155.78,155.78,155.78,146400000.0
2008-01-21 00:18:00,155.78,155.78,155.78,155.78,33600000.0
2008-01-21 00:19:00,155.78,155.78,155.77,155.78,444900000.0
2008-01-21 00:20:00,155.78,155.78,155.76,155.77,439800000.0
2008-01-21 00:21:00,155.77,155.78,155.77,155.78,272700000.0
2008-01-21 00:22:00,155.78,155.78,155.77,155.77,172700000.0
2008-01-21 00:23:00,155.77,155.85,155.76,155.82,334600000.0
2008-01-21 00:24:00,155.82,155.82,155.8,155.8,188800000.0
2008-01-21 00:25:00,155.91,155.91,155.89,155.89,145400000.0
2008-01-21 00:26:00,155.83,155.83,155.81,155.81,145400000.0
2008-01-21 00:27:00,155.81,155.82,155.81,155.81,230900000.0
2008-01-21 00:28:00,155.82,155.82,155.81,155.81,90400000.0
2008-01-21 00:29:00,155.81,155.85,155.8,155.82,210500000.0
2008-01-21 00:30:00,155.82,155.84,155.81,155.825,335200000.0
2008-01-21 00:31:00,155.82,155.84,155.81,155.84,205400000.0
2008-01-21 00:32:00,155.84,155.84,155.83,155.835,254900000.0
2008-01-21 00:33:00,155.835,155.84,155.835,155.84,106100000.0
2008-01-21 00:34:00,155.84,155.84,155.83,155.84,77600000.0
2008-01-21 00:35:00,155.87,155.87,155.84,155.84,117700000.0
2008-01-21 00:36:00,155.845,155.855,155.83,155.855,105000000.0
2008-01-21 00:37:00,155.855,155.885,155.855,155.87,181300000.0
2008-01-21 00:38:00,155.87,155.875,155.84,155.85,200200000.0
2008-01-21 00:39:00,155.85,155.87,155.83,155.85,125200000.0
2008-01-21 00:40:00,155.855,155.855,155.84,155.84,182700000.0
2008-01-21 00:41:00,155.845,155.885,155.845,155.86,196100000.0
2008-01-21 00:42:00,155.865,155.885,155.855,155.87,292900000.0
2008-01-21 00:43:00,155.87,155.875,155.855,155.855,233400000.0
2008-01-21 00:44:00,155.855,155.87,155.85,155.85,128500000.0
2008-01-21 00:45:00,155.855,155.86,155.835,155.855,209300000.0
2008-01-21 00:46:00,155.855,155.855,155.835,155.855,30600000.0
2008-01-21 00:47:00,155.855,155.875,155.845,155.865,155700000.0
2008-01-21 00:48:00,155.87,155.945,155.86,155.92,624100000.0
2008-01-21 00:49:00,155.92,155.935,155.9,155.915,226400000.0
2008-01-21 00:50:00,155.915,155.945,155.915,155.935,155200000.0
2008-01-21 00:51:00,155.935,155.935,155.915,155.915,375600000.0
2008-01-21 00:52:00,155.915,155.92,155.875,155.915,125700000.0
2008-01-21 00:53:00,155.915,155.915,155.895,155.915,359500000.0
2008-01-21 00:54:00,155.895,155.915,155.895,155.905,79300000.0
2008-01-21 00:55:00,155.915,155.915,155.885,155.895,130400000.0
2008-01-21 00:56:00,155.885,155.895,155.875,155.885,148600000.0
2008-01-21 00:57:00,155.88,155.905,155.88,155.895,402700000.0
2008-01-21 00:58:00,155.89,155.915,155.89,155.905,302500000.0
2008-01-21 00:59:00,155.905,155.925,155.895,155.915,273400000.0
2008-01-21 01:00:00,155.92,155.92,155.88,155.88,288300000.0
2008-01-21 01:01:00,155.885,155.935,155.88,155.935,494600000.0
2008-01-21 01:02:00,155.935,155.945,155.905,155.945,688600000.0
2008-01-21 01:03:00,155.945,155.945,155.925,155.935,265700000.0
2008-01-21 01:04:00,155.93,155.965,155.92,155.955,595800000.0
2008-01-21 01:05:00,155.955,155.965,155.95,155.95,270400000.0
2008-01-21 01:06:00,155.95,155.955,155.95,155.955,93900000.0
2008-01-21 01:07:00,155.95,155.965,155.95,155.965,162400000.0
2008-01-21 01:08:00,155.965,155.975,155.955,155.965,104000000.0
2008-01-21 01:09:00,155.965,155.97,155.955,155.955,252000000.0
2008-01-21 01:10:00,155.955,155.965,155.955,155.965,115600000.0
2008-01-21 01:11:00,155.965,155.975,155.95,155.96,446900000.0
2008-01-21 01:12:00,155.96,155.975,155.955,155.975,682700000.0
2008-01-21 01:13:00,155.975,155.975,155.965,155.965,552300000.0
2008-01-21 01:14:00,155.965,155.98,155.965,155.975,446800000.0
2008-01-21 01:15:00,155.97,155.975,155.96,155.975,417600000.0
2008-01-21 01:16:00,155.975,155.975,155.955,155.965,580900000.0
2008-01-21 01:17:00,155.965,155.965,155.955,155.955,364400000.0
2008-01-21 01:18:00,155.955,155.96,155.945,155.95,152000000.0
2008-01-21 01:19:00,155.955,155.955,155.93,155.945,223900000.0
2008-01-21 01:20:00,155.945,155.945,155.935,155.935,50800000.0
2008-01-21 01:21:00,155.935,155.945,155.935,155.935,60800000.0
2008-01-21 01:22:00,155.935,155.935,155.915,155.915,477600000.0
2008-01-21 01:23:00,155.915,155.925,155.865,155.885,315800000.0
2008-01-21 01:24:00,155.885,155.895,155.87,155.88,130499999.0
2008-01-21 01:25:00,155.88,155.905,155.88,155.895,55800000.0
2008-01-21 01:26:00,155.905,155.925,155.895,155.925,57800000.0
2008-01-21 01:27:00,155.925,155.965,155.925,155.955,510000000.0
2008-01-21 01:28:00,155.935,155.955,155.92,155.94,447600000.0
2008-01-21 01:29:00,155.94,155.955,155.935,155.945,234100000.0
2008-01-21 01:30:00,155.945,155.955,155.935,155.955,259600000.0
2008-01-21 01:31:00,155.955,155.955,155.925,155.935,108400000.0
2008-01-21 01:32:00,155.93,155.955,155.93,155.955,278000000.0
2008-01-21 01:33:00,155.955,155.965,155.955,155.955,349900000.0
2008-01-21 01:34:00,155.955,155.96,155.945,155.945,254900000.0
2008-01-21 01:35:00,155.945,155.955,155.945,155.95,109000000.0
2008-01-21 01:36:00,155.95,155.975,155.93,155.97,498499999.0
2008-01-21 01:37:00,155.97,155.975,155.955,155.96,153100000.0
2008-01-21 01:38:00,155.96,155.96,155.955,155.955,122800000.0
2008-01-21 01:39:00,155.95,155.97,155.95,155.965,223400000.0
2008-01-21 01:40:00,155.965,155.985,155.965,155.97,485500000.0
2008-01-21 01:41:00,155.97,155.975,155.965,155.97,119400000.0
2008-01-21 01:42:00,155.97,155.985,155.97,155.975,162900000.0
2008-01-21 01:43:00,155.975,155.995,155.96,155.99,374900000.0
2008-01-21 01:44:00,155.995,156.015,155.995,156.01,571800000.0
2008-01-21 01:45:00,156.01,156.095,156.01,156.075,829399999.0
2008-01-21 01:46:00,156.075,156.075,156.035,156.05,977900000.0
2008-01-21 01:47:00,156.055,156.065,156.03,156.035,552000000.0
2008-01-21 01:48:00,156.035,156.075,156.025,156.045,561000000.0
2008-01-21 01:49:00,156.045,156.075,156.035,156.065,264300000.0
2008-01-21 01:50:00,156.065,156.085,156.045,156.075,167900000.0
2008-01-21 01:51:00,156.075,156.075,156.045,156.055,125700000.0
2008-01-21 01:52:00,156.055,156.065,156.035,156.045,272900000.0
2008-01-21 01:53:00,156.045,156.055,155.995,156.0,309900001.0
2008-01-21 01:54:00,156.0,156.015,155.995,155.995,244000000.0
2008-01-21 01:55:00,155.995,155.995,155.975,155.985,181000000.0
2008-01-21 01:56:00,155.985,156.005,155.96,156.005,88400000.0
2008-01-21 01:57:00,156.005,156.055,155.975,155.995,286800000.0
2008-01-21 01:58:00,155.995,156.015,155.975,156.005,251500000.0
2008-01-21 01:59:00,156.005,156.055,155.98,156.035,146900000.0
2008-01-21 02:00:00,156.035,156.085,156.025,156.075,218300000.0
2008-01-21 02:01:00,156.075,156.085,156.025,156.085,233800000.0
2008-01-21 02:02:00,156.085,156.085,156.02,156.035,404599999.0
2008-01-21 02:03:00,156.035,156.045,156.005,156.01,506300000.0
2008-01-21 02:04:00,156.015,156.025,155.965,155.985,885399998.0
2008-01-21 02:05:00,155.985,155.985,155.945,155.955,422400000.0
2008-01-21 02:06:00,155.955,155.965,155.895,155.925,234000000.0
2008-01-21 02:07:00,155.925,155.935,155.72,155.78,532900000.0
2008-01-21 02:08:00,155.775,155.81,155.76,155.785,1205299996.0
2008-01-21 02:09:00,155.78,155.825,155.765,155.775,905500003.0
2008-01-21 02:10:00,155.765,155.805,155.735,155.795,1303400000.0
2008-01-21 02:11:00,155.795,155.865,155.795,155.845,678600000.0
2008-01-21 02:12:00,155.84,155.845,155.81,155.815,632600000.0
2008-01-21 02:13:00,155.815,155.815,155.75,155.755,816100000.0
2008-01-21 02:14:00,155.755,155.775,155.735,155.745,1185100002.0
2008-01-21 02:15:00,155.745,155.795,155.71,155.765,1040199997.0
2008-01-21 02:16:00,155.75,155.755,155.695,155.695,683100000.0
2008-01-21 02:17:00,155.695,155.725,155.695,155.725,469000000.0
2008-01-21 02:18:00,155.72,155.765,155.72,155.755,936900006.0
2008-01-21 02:19:00,155.755,155.785,155.75,155.775,750000000.0
2008-01-21 02:20:00,155.775,155.795,155.74,155.755,602800003.0
2008-01-21 02:21:00,155.755,155.755,155.69,155.69,440000001.0
2008-01-21 02:22:00,155.69,155.71,155.64,155.665,1157500001.0
2008-01-21 02:23:00,155.67,155.68,155.64,155.655,776800000.0
2008-01-21 02:24:00,155.65,155.665,155.635,155.635,875700005.0
2008-01-21 02:25:00,155.645,155.645,155.57,155.58,840500004.0
2008-01-21 02:26:00,155.575,155.575,155.505,155.505,474000000.0
2008-01-21 02:27:00,155.505,155.57,155.505,155.525,851899999.0
2008-01-21 02:28:00,155.525,155.555,155.485,155.5,804399998.0
2008-01-21 02:29:00,155.5,155.555,155.495,155.555,993300000.0
2008-01-21 02:30:00,155.555,155.555,155.49,155.515,849899999.0
2008-01-21 02:31:00,155.52,155.54,155.5,155.5,662400000.0
2008-01-21 02:32:00,155.495,155.5,155.465,155.485,531799999.0
2008-01-21 02:33:00,155.485,155.555,155.46,155.545,397099999.0
2008-01-21 02:34:00,155.545,155.59,155.545,155.585,600599995.0
2008-01-21 02:35:00,155.585,155.59,155.555,155.565,342200000.0
2008-01-21 02:36:00,155.565,155.565,155.475,155.52,450200000.0
2008-01-21 02:37:00,155.505,155.545,155.495,155.515,629199996.0
2008-01-21 02:38:00,155.515,155.545,155.51,155.54,486100000.0
2008-01-21 02:39:00,155.54,155.57,155.54,155.57,220200000.0
2008-01-21 02:40:00,155.57,155.675,155.57,155.67,751399999.0
2008-01-21 02:41:00,155.67,155.685,155.635,155.635,1200500001.0
2008-01-21 02:42:00,155.635,155.645,155.585,155.595,529100000.0
2008-01-21 02:43:00,155.595,155.66,155.595,155.645,514400000.0
2008-01-21 02:44:00,155.65,155.67,155.63,155.645,550700000.0
2008-01-21 02:45:00,155.64,155.65,155.625,155.635,413200000.0
2008-01-21 02:46:00,155.635,155.675,155.635,155.645,590200000.0
2008-01-21 02:47:00,155.645,155.685,155.645,155.675,434100000.0
2008-01-21 02:48:00,155.68,155.7,155.65,155.665,667700000.0
2008-01-21 02:49:00,155.665,155.665,155.625,155.65,466300000.0
2008-01-21 02:50:00,155.65,155.685,155.65,155.655,622000000.0
2008-01-21 02:51:00,155.655,155.7,155.655,155.68,604600000.0
2008-01-21 02:52:00,155.685,155.7,155.67,155.695,276400000.0
2008-01-21 02:53:00,155.695,155.715,155.695,155.7,486500000.0
2008-01-21 02:54:00,155.705,155.715,155.665,155.705,1164500001.0
2008-01-21 02:55:00,155.705,155.71,155.67,155.68,1054200000.0
2008-01-21 02:56:00,155.68,155.715,155.675,155.69,509399999.0
2008-01-21 02:57:00,155.69,155.705,155.66,155.665,728300000.0
2008-01-21 02:58:00,155.675,155.7,155.66,155.68,944700001.0
2008-01-21 02:59:00,155.68,155.695,155.59,155.605,677200001.0
2008-01-21 03:00:00,155.605,155.605,155.57,155.585,579100002.0
2008-01-21 03:01:00,155.57,155.585,155.505,155.505,698800000.0
2008-01-21 03:02:00,155.505,155.53,155.495,155.53,876899997.0
2008-01-21 03:03:00,155.53,155.595,155.525,155.58,933800000.0
2008-01-21 03:04:00,155.575,155.615,155.57,155.585,340800000.0
2008-01-21 03:05:00,155.585,155.61,155.585,155.59,336800000.0
2008-01-21 03:06:00,155.585,155.62,155.585,155.62,604799997.0
2008-01-21 03:07:00,155.62,155.625,155.59,155.605,484200000.0
2008-01-21 03:08:00,155.61,155.61,155.545,155.555,365400000.0
2008-01-21 03:09:00,155.555,155.59,155.545,155.585,588900002.0
2008-01-21 03:10:00,155.585,155.6,155.575,155.575,214599999.0
2008-01-21 03:11:00,155.575,155.6,155.565,155.6,403800000.0
2008-01-21 03:12:00,155.595,155.62,155.575,155.575,316800000.0
2008-01-21 03:13:00,155.575,155.615,155.56,155.6,260400000.0
2008-01-21 03:14:00,155.6,155.6,155.57,155.57,291700000.0
2008-01-21 03:15:00,155.575,155.575,155.525,155.525,409200000.0
2008-01-21 03:16:00,155.525,155.545,155.515,155.54,595800000.0
2008-01-21 03:17:00,155.545,155.565,155.545,155.55,211000000.0
2008-01-21 03:18:00,155.55,155.58,155.55,155.58,180700000.0
2008-01-21 03:19:00,155.585,155.64,155.58,155.64,288200000.0
2008-01-21 03:20:00,155.635,155.665,155.63,155.645,467300000.0
2008-01-21 03:21:00,155.64,155.65,155.595,155.605,871999999.0
2008-01-21 03:22:00,155.61,155.615,155.56,155.57,349500000.0
2008-01-21 03:23:00,155.57,155.575,155.535,155.555,484600002.0
2008-01-21 03:24:00,155.555,155.565,155.54,155.55,299500000.0
2008-01-21 03:25:00,155.55,155.55,155.515,155.535,546000000.0
2008-01-21 03:26:00,155.535,155.55,155.5,155.515,566000000.0
2008-01-21 03:27:00,155.515,155.53,155.495,155.515,493700000.0
2008-01-21 03:28:00,155.515,155.535,155.505,155.525,249700000.0
2008-01-21 03:29:00,155.525,155.54,155.505,155.54,628999999.0
2008-01-21 03:30:00,155.54,155.56,155.54,155.555,423600000.0
2008-01-21 03:31:00,155.555,155.595,155.545,155.585,563600001.0
2008-01-21 03:32:00,155.59,155.595,155.55,155.585,337300000.0
2008-01-21 03:33:00,155.585,155.625,155.58,155.61,315200000.0
2008-01-21 03:34:00,155.61,155.665,155.595,155.64,355900000.0
2008-01-21 03:35:00,155.64,155.645,155.6,155.605,530899997.0
2008-01-21 03:36:00,155.61,155.65,155.61,155.64,433600000.0
2008-01-21 03:37:00,155.64,155.64,155.605,155.63,734800000.0
2008-01-21 03:38:00,155.635,155.645,155.61,155.615,583400000.0
2008-01-21 03:39:00,155.62,155.62,155.595,155.605,576299994.0
2008-01-21 03:40:00,155.605,155.62,155.6,155.605,186000000.0
2008-01-21 03:41:00,155.605,155.615,155.6,155.6,140700000.0
2008-01-21 03:42:00,155.61,155.625,155.61,155.62,93100000.0
2008-01-21 03:43:00,155.62,155.62,155.615,155.615,167300000.0
2008-01-21 03:44:00,155.615,155.62,155.59,155.595,430800000.0
2008-01-21 03:45:00,155.59,155.605,155.57,155.57,582200001.0
2008-01-21 03:46:00,155.57,155.585,155.565,155.57,120400000.0
2008-01-21 03:47:00,155.57,155.57,155.55,155.55,249400000.0
2008-01-21 03:48:00,155.55,155.565,155.545,155.555,131800000.0
2008-01-21 03:49:00,155.56,155.565,155.54,155.54,155800000.0
2008-01-21 03:50:00,155.54,155.565,155.54,155.545,276200000.0
2008-01-21 03:51:00,155.545,155.55,155.54,155.54,148000000.0
2008-01-21 03:52:00,155.545,155.55,155.535,155.54,259899997.0
2008-01-21 03:53:00,155.54,155.56,155.535,155.56,181800000.0
2008-01-21 03:54:00,155.56,155.575,155.545,155.55,144299997.0
2008-01-21 03:55:00,155.55,155.57,155.525,155.53,505100000.0
2008-01-21 03:56:00,155.53,155.53,155.515,155.515,653900000.0
2008-01-21 03:57:00,155.515,155.52,155.48,155.48,560700000.0
2008-01-21 03:58:00,155.48,155.485,155.455,155.465,436600000.0
2008-01-21 03:59:00,155.465,155.48,155.46,155.475,341500000.0
2008-01-21 04:00:00,155.475,155.51,155.47,155.505,509999999.0
2008-01-21 04:01:00,155.5,155.51,155.465,155.465,389700002.0
2008-01-21 04:02:00,155.465,155.465,155.445,155.45,251400000.0
2008-01-21 04:03:00,155.45,155.485,155.445,155.465,640499997.0
2008-01-21 04:04:00,155.46,155.485,155.46,155.465,614299999.0
2008-01-21 04:05:00,155.465,155.475,155.465,155.47,225800000.0
2008-01-21 04:06:00,155.47,155.495,155.465,155.475,421400000.0
2008-01-21 04:07:00,155.475,155.48,155.45,155.455,492200000.0
2008-01-21 04:08:00,155.455,155.46,155.415,155.415,510999999.0
2008-01-21 04:09:00,155.415,155.415,155.355,155.36,1689399993.0
2008-01-21 04:10:00,155.36,155.365,155.335,155.34,924800000.0
2008-01-21 04:11:00,155.34,155.355,155.32,155.335,1300300003.0
2008-01-21 04:12:00,155.33,155.38,155.315,155.37,797800000.0
2008-01-21 04:13:00,155.37,155.375,155.315,155.315,589800002.0
2008-01-21 04:14:00,155.43,155.43,155.42,155.42,1615199985.0
2008-01-21 04:15:00,155.295,155.325,155.295,155.315,1615199985.0
2008-01-21 04:16:00,155.32,155.335,155.315,155.33,1882299977.0
2008-01-21 04:17:00,155.33,155.335,155.325,155.335,233700000.0
2008-01-21 04:18:00,155.33,155.34,155.325,155.34,624800000.0
2008-01-21 04:19:00,155.34,155.345,155.305,155.33,792300004.0
2008-01-21 04:20:00,155.33,155.355,155.325,155.355,696100004.0
2008-01-21 04:21:00,155.355,155.385,155.35,155.365,490400000.0
2008-01-21 04:22:00,155.365,155.415,155.365,155.41,445800000.0
2008-01-21 04:23:00,155.405,155.42,155.4,155.405,320400000.0
2008-01-21 04:24:00,155.41,155.41,155.39,155.39,311000000.0
2008-01-21 04:25:00,155.39,155.395,155.365,155.375,409200000.0
2008-01-21 04:26:00,155.375,155.375,155.32,155.32,354400000.0
2008-01-21 04:27:00,155.33,155.33,155.31,155.32,310600000.0
2008-01-21 04:28:00,155.315,155.32,155.295,155.3,331500000.0
2008-01-21 04:29:00,155.295,155.3,155.28,155.285,277700000.0
2008-01-21 04:30:00,155.285,155.345,155.275,155.345,726900000.0
2008-01-21 04:31:00,155.345,155.345,155.325,155.345,739100000.0
2008-01-21 04:32:00,155.35,155.36,155.34,155.36,432500000.0
2008-01-21 04:33:00,155.355,155.385,155.33,155.355,497900001.0
2008-01-21 04:34:00,155.355,155.365,155.33,155.355,307700000.0
2008-01-21 04:35:00,155.355,155.37,155.33,155.35,635900000.0
2008-01-21 04:36:00,155.355,155.375,155.355,155.37,216000000.0
2008-01-21 04:37:00,155.37,155.385,155.37,155.385,107200000.0
2008-01-21 04:38:00,155.385,155.385,155.375,155.38,58900000.0
2008-01-21 04:39:00,155.385,155.41,155.38,155.41,329900000.0
2008-01-21 04:40:00,155.41,155.42,155.405,155.41,132200000.0
2008-01-21 04:41:00,155.41,155.42,155.395,155.42,237500000.0
2008-01-21 04:42:00,155.415,155.425,155.415,155.42,67100000.0
2008-01-21 04:43:00,155.42,155.42,155.405,155.42,84400000.0
2008-01-21 04:44:00,155.415,155.425,155.405,155.41,184100000.0
2008-01-21 04:45:00,155.405,155.405,155.395,155.4,107500000.0
2008-01-21 04:46:00,155.395,155.4,155.39,155.39,68800000.0
2008-01-21 04:47:00,155.39,155.39,155.38,155.38,67300000.0
2008-01-21 04:48:00,155.385,155.39,155.375,155.38,148800000.0
2008-01-21 04:49:00,155.38,155.38,155.345,155.36,267500000.0
2008-01-21 04:50:00,155.36,155.36,155.35,155.36,96700000.0
2008-01-21 04:51:00,155.35,155.365,155.35,155.355,251500000.0
2008-01-21 04:52:00,155.355,155.36,155.35,155.355,194100000.0
2008-01-21 04:53:00,155.355,155.355,155.355,155.355,116000000.0
2008-01-21 04:54:00,155.355,155.355,155.34,155.355,162700002.0
2008-01-21 04:55:00,155.355,155.355,155.35,155.355,55900000.0
2008-01-21 04:56:00,155.355,155.355,155.345,155.35,123000000.0
2008-01-21 04:57:00,155.365,155.41,155.365,155.41,306700000.0
2008-01-21 04:58:00,155.405,155.415,155.405,155.41,237099998.0
2008-01-21 04:59:00,155.41,155.42,155.405,155.42,182500000.0
2008-01-21 05:00:00,155.42,155.435,155.415,155.415,150500000.0
2008-01-21 05:01:00,155.415,155.425,155.415,155.425,156000000.0
2008-01-21 05:02:00,155.425,155.425,155.405,155.405,192100000.0
2008-01-21 05:03:00,155.405,155.425,155.395,155.425,420800000.0
2008-01-21 05:04:00,155.425,155.425,155.4,155.405,324100000.0
2008-01-21 05:05:00,155.405,155.415,155.4,155.415,282600000.0
2008-01-21 05:06:00,155.415,155.415,155.4,155.405,94800000.0
2008-01-21 05:07:00,155.405,155.415,155.405,155.415,90100000.0
2008-01-21 05:08:00,155.415,155.415,155.4,155.405,192200000.0
2008-01-21 05:09:00,155.405,155.415,155.39,155.41,338800000.0
2008-01-21 05:10:00,155.41,155.415,155.4,155.415,144200000.0
2008-01-21 05:11:00,155.415,155.435,155.405,155.42,243500006.0
2008-01-21 05:12:00,155.425,155.425,155.4,155.41,384700000.0
2008-01-21 05:13:00,155.415,155.43,155.41,155.425,223100000.0
2008-01-21 05:14:00,155.425,155.435,155.415,155.415,151600000.0
2008-01-21 05:15:00,155.415,155.425,155.415,155.42,93600000.0
2008-01-21 05:16:00,155.42,155.43,155.415,155.425,76400000.0
2008-01-21 05:17:00,155.425,155.425,155.395,155.415,76200000.0
2008-01-21 05:18:00,155.41,155.425,155.41,155.425,93300000.0
2008-01-21 05:19:00,155.425,155.425,155.41,155.415,171900000.0
2008-01-21 05:20:00,155.42,155.44,155.41,155.42,265200000.0
2008-01-21 05:21:00,155.42,155.435,155.415,155.425,271800000.0
2008-01-21 05:22:00,155.425,155.435,155.42,155.425,191700000.0
2008-01-21 05:23:00,155.425,155.425,155.415,155.425,89600000.0
2008-01-21 05:24:00,155.425,155.43,155.415,155.415,352700000.0
2008-01-21 05:25:00,155.415,155.415,155.395,155.395,699900000.0
2008-01-21 05:26:00,155.395,155.4,155.395,155.395,259300000.0
2008-01-21 05:27:00,155.395,155.415,155.395,155.415,252200000.0
2008-01-21 05:28:00,155.415,155.425,155.4,155.4,31000000.0
2008-01-21 05:29:00,155.4,155.425,155.395,155.415,81500000.0
2008-01-21 05:30:00,155.415,155.425,155.395,155.395,109300000.0
2008-01-21 05:31:00,155.395,155.395,155.29,155.305,511200001.0
2008-01-21 05:32:00,155.305,155.31,155.265,155.27,726699999.0
2008-01-21 05:33:00,155.27,155.315,155.27,155.285,790600001.0
2008-01-21 05:34:00,155.285,155.285,155.26,155.26,262800000.0
2008-01-21 05:35:00,155.26,155.345,155.255,155.3,1035300000.0
2008-01-21 05:36:00,155.3,155.375,155.295,155.355,570300000.0
2008-01-21 05:37:00,155.355,155.355,155.325,155.34,117700000.0
2008-01-21 05:38:00,155.34,155.425,155.34,155.415,411700000.0
2008-01-21 05:39:00,155.42,155.455,155.42,155.44,608400000.0
2008-01-21 05:40:00,155.44,155.48,155.435,155.455,852000000.0
2008-01-21 05:41:00,155.455,155.5,155.455,155.485,868000000.0
2008-01-21 05:42:00,155.485,155.545,155.485,155.525,1028500000.0
2008-01-21 05:43:00,155.525,155.525,155.485,155.495,759899999.0
2008-01-21 05:44:00,155.495,155.535,155.465,155.535,751099999.0
2008-01-21 05:45:00,155.535,155.535,155.505,155.515,293000000.0
2008-01-21 05:46:00,155.515,155.525,155.51,155.525,129000000.0
2008-01-21 05:47:00,155.52,155.52,155.475,155.475,549400000.0
2008-01-21 05:48:00,155.475,155.475,155.375,155.375,1096000003.0
2008-01-21 05:49:00,155.375,155.405,155.375,155.385,716800000.0
2008-01-21 05:50:00,155.38,155.395,155.36,155.385,472500000.0
2008-01-21 05:51:00,155.385,155.395,155.365,155.365,186700000.0
2008-01-21 05:52:00,155.365,155.385,155.345,155.345,304000000.0
2008-01-21 05:53:00,155.345,155.355,155.315,155.325,108300000.0
2008-01-21 05:54:00,155.325,155.365,155.32,155.355,188700000.0
2008-01-21 05:55:00,155.355,155.355,155.31,155.325,225500000.0
2008-01-21 05:56:00,155.325,155.335,155.265,155.335,208900000.0
2008-01-21 05:57:00,155.335,155.335,155.305,155.305,499300000.0
2008-01-21 05:58:00,155.305,155.325,155.305,155.315,622900000.0
2008-01-21 05:59:00,155.315,155.315,155.295,155.315,503000001.0
2008-01-21 06:00:00,155.315,155.335,155.295,155.315,861499998.0
2008-01-21 06:01:00,155.315,155.34,155.315,155.335,438700000.0
2008-01-21 06:02:00,155.335,155.335,155.305,155.305,860300000.0
2008-01-21 06:03:00,155.305,155.325,155.3,155.3,565200001.0
2008-01-21 06:04:00,155.3,155.35,155.3,155.35,703800003.0
2008-01-21 06:05:00,155.35,155.355,155.32,155.355,674999999.0
2008-01-21 06:06:00,155.355,155.375,155.305,155.315,605299999.0
2008-01-21 06:07:00,155.31,155.38,155.29,155.36,1232700001.0
2008-01-21 06:08:00,155.365,155.365,155.305,155.315,498800000.0
2008-01-21 06:09:00,155.315,155.345,155.3,155.335,323000000.0
2008-01-21 06:10:00,155.335,155.375,155.335,155.345,737099999.0
2008-01-21 06:11:00,155.345,155.375,155.345,155.375,456000000.0
2008-01-21 06:12:00,155.375,155.375,155.37,155.375,253600000.0
2008-01-21 06:13:00,155.375,155.385,155.36,155.375,656100001.0
2008-01-21 06:14:00,155.375,155.395,155.37,155.38,639800000.0
2008-01-21 06:15:00,155.38,155.385,155.37,155.375,929600000.0
2008-01-21 06:16:00,155.375,155.38,155.345,155.38,921499997.0
2008-01-21 06:17:00,155.385,155.405,155.385,155.4,576900005.0
2008-01-21 06:18:00,155.4,155.405,155.395,155.405,205600000.0
2008-01-21 06:19:00,155.405,155.42,155.395,155.395,367400000.0
2008-01-21 06:20:00,155.4,155.415,155.395,155.415,239200000.0
2008-01-21 06:21:00,155.415,155.415,155.395,155.4,125000000.0
2008-01-21 06:22:00,155.405,155.415,155.395,155.415,310800000.0
2008-01-21 06:23:00,155.415,155.415,155.385,155.395,1348800011.0
2008-01-21 06:24:00,155.385,155.405,155.375,155.395,783600007.0
2008-01-21 06:25:00,155.385,155.395,155.375,155.375,478400002.0
2008-01-21 06:26:00,155.375,155.405,155.375,155.405,1051600010.0
2008-01-21 06:27:00,155.405,155.415,155.385,155.395,832400002.0
2008-01-21 06:28:00,155.385,155.405,155.385,155.405,494900005.0
2008-01-21 06:29:00,155.405,155.405,155.39,155.405,399800000.0
2008-01-21 06:30:00,155.405,155.405,155.395,155.405,398800000.0
2008-01-21 06:31:00,155.405,155.425,155.4,155.415,322600000.0
2008-01-21 06:32:00,155.415,155.435,155.415,155.415,764200012.0
2008-01-21 06:33:00,155.415,155.44,155.415,155.44,290200000.0
2008-01-21 06:34:00,155.44,155.445,155.425,155.435,606300000.0
2008-01-21 06:35:00,155.435,155.455,155.425,155.435,692300000.0
2008-01-21 06:36:00,155.43,155.435,155.4,155.4,443200000.0
2008-01-21 06:37:00,155.4,155.42,155.4,155.41,198400000.0
2008-01-21 06:38:00,155.41,155.42,155.405,155.405,225200000.0
2008-01-21 06:39:00,155.405,155.405,155.38,155.395,433300000.0
2008-01-21 06:40:00,155.39,155.415,155.38,155.415,433100001.0
2008-01-21 06:41:00,155.415,155.425,155.405,155.415,604900000.0
2008-01-21 06:42:00,155.415,155.425,155.415,155.415,208300000.0
2008-01-21 06:43:00,155.41,155.415,155.405,155.405,211800000.0
2008-01-21 06:44:00,155.405,155.425,155.405,155.425,459800000.0
2008-01-21 06:45:00,155.425,155.455,155.425,155.445,382200000.0
2008-01-21 06:46:00,155.445,155.445,155.425,155.425,171600000.0
2008-01-21 06:47:00,155.425,155.435,155.395,155.395,555500002.0
2008-01-21 06:48:00,155.395,155.435,155.39,155.405,761900000.0
2008-01-21 06:49:00,155.395,155.415,155.39,155.39,1133000014.0
2008-01-21 06:50:00,155.39,155.425,155.39,155.425,242800000.0
2008-01-21 06:51:00,155.425,155.435,155.4,155.4,584800011.0
2008-01-21 06:52:00,155.4,155.405,155.395,155.405,328900000.0
2008-01-21 06:53:00,155.405,155.405,155.36,155.38,750100001.0
2008-01-21 06:54:00,155.38,155.38,155.325,155.345,920300000.0
2008-01-21 06:55:00,155.355,155.395,155.345,155.355,380300001.0
2008-01-21 06:56:00,155.355,155.355,155.29,155.29,1046000000.0
2008-01-21 06:57:00,155.29,155.32,155.27,155.315,798200000.0
2008-01-21 06:58:00,155.315,155.315,155.27,155.27,862500001.0
2008-01-21 06:59:00,155.27,155.285,155.235,155.245,677200000.0
2008-01-21 07:00:00,155.245,155.285,155.215,155.215,801000000.0
2008-01-21 07:01:00,155.215,155.225,155.14,155.175,1872700006.0
2008-01-21 07:02:00,155.185,155.22,155.175,155.22,1115399999.0
2008-01-21 07:03:00,155.22,155.24,155.205,155.24,1014300002.0
2008-01-21 07:04:00,155.24,155.26,155.185,155.195,836600000.0
2008-01-21 07:05:00,155.195,155.265,155.19,155.225,974899999.0
2008-01-21 07:06:00,155.225,155.255,155.215,155.235,641799999.0
2008-01-21 07:07:00,155.235,155.25,155.215,155.25,505000000.0
2008-01-21 07:08:00,155.245,155.26,155.24,155.25,349700000.0
2008-01-21 07:09:00,155.25,155.265,155.23,155.245,665800000.0
2008-01-21 07:10:00,155.25,155.255,155.175,155.19,880900000.0
2008-01-21 07:11:00,155.19,155.195,155.175,155.19,561900000.0
2008-01-21 07:12:00,155.195,155.225,155.18,155.225,655800000.0
2008-01-21 07:13:00,155.225,155.23,155.185,155.2,473900001.0
2008-01-21 07:14:00,155.2,155.205,155.185,155.2,588300000.0
2008-01-21 07:15:00,155.2,155.2,155.175,155.18,431100000.0
2008-01-21 07:16:00,155.18,155.205,155.16,155.2,438800000.0
2008-01-21 07:17:00,155.2,155.245,155.2,155.235,378700000.0
2008-01-21 07:18:00,155.23,155.275,155.22,155.265,655700000.0
2008-01-21 07:19:00,155.265,155.275,155.26,155.265,373300000.0
2008-01-21 07:20:00,155.27,155.27,155.205,155.225,419899999.0
2008-01-21 07:21:00,155.215,155.235,155.215,155.23,232600000.0
2008-01-21 07:22:00,155.235,155.25,155.195,155.2,563399999.0
2008-01-21 07:23:00,155.2,155.215,155.19,155.215,258000002.0
2008-01-21 07:24:00,155.215,155.235,155.195,155.235,161800000.0
2008-01-21 07:25:00,155.235,155.235,155.21,155.22,270700000.0
2008-01-21 07:26:00,155.22,155.255,155.22,155.255,184400000.0
2008-01-21 07:27:00,155.255,155.27,155.245,155.265,462700000.0
2008-01-21 07:28:00,155.265,155.265,155.21,155.225,489900000.0
2008-01-21 07:29:00,155.225,155.225,155.215,155.215,292199999.0
2008-01-21 07:30:00,155.225,155.23,155.195,155.195,503300000.0
2008-01-21 07:31:00,155.195,155.205,155.19,155.195,388300000.0
2008-01-21 07:32:00,155.195,155.215,155.19,155.195,435599997.0
2008-01-21 07:33:00,155.195,155.215,155.175,155.185,936500002.0
2008-01-21 07:34:00,155.185,155.185,155.165,155.17,950400000.0
2008-01-21 07:35:00,155.17,155.195,155.145,155.195,671900000.0
2008-01-21 07:36:00,155.195,155.205,155.185,155.195,164700000.0
2008-01-21 07:37:00,155.2,155.215,155.185,155.195,354200000.0
2008-01-21 07:38:00,155.195,155.23,155.19,155.215,298000000.0
2008-01-21 07:39:00,155.215,155.215,155.19,155.195,223700000.0
2008-01-21 07:40:00,155.195,155.205,155.185,155.185,218100000.0
2008-01-21 07:41:00,155.185,155.2,155.165,155.185,470800000.0
2008-01-21 07:42:00,155.185,155.185,155.16,155.175,433400000.0
2008-01-21 07:43:00,155.175,155.185,155.17,155.175,451100000.0
2008-01-21 07:44:00,155.185,155.185,155.17,155.175,256200000.0
2008-01-21 07:45:00,155.175,155.175,155.15,155.165,370800000.0
2008-01-21 07:46:00,155.16,155.17,155.14,155.165,444100000.0
2008-01-21 07:47:00,155.16,155.175,155.15,155.165,360900000.0
2008-01-21 07:48:00,155.165,155.185,155.155,155.185,300000000.0
2008-01-21 07:49:00,155.185,155.205,155.185,155.185,218500000.0
2008-01-21 07:50:00,155.185,155.185,155.165,155.175,359500000.0
2008-01-21 07:51:00,155.175,155.175,155.16,155.165,220400001.0
2008-01-21 07:52:00,155.165,155.225,155.165,155.205,338200000.0
2008-01-21 07:53:00,155.215,155.225,155.165,155.165,431400000.0
2008-01-21 07:54:00,155.165,155.175,155.155,155.155,362000000.0
2008-01-21 07:55:00,155.155,155.165,155.125,155.145,457500000.0
2008-01-21 07:56:00,155.145,155.165,155.145,155.15,403600000.0
2008-01-21 07:57:00,155.155,155.165,155.15,155.155,246000000.0
2008-01-21 07:58:00,155.16,155.165,155.125,155.135,448300001.0
2008-01-21 07:59:00,155.145,155.165,155.14,155.15,386100000.0
2008-01-21 08:00:00,155.155,155.155,155.125,155.14,674300000.0
2008-01-21 08:01:00,155.135,155.15,155.115,155.125,741600000.0
2008-01-21 08:02:00,155.125,155.125,155.065,155.075,1068799998.0
2008-01-21 08:03:00,155.075,155.095,155.05,155.085,1056900001.0
2008-01-21 08:04:00,155.085,155.095,155.045,155.055,796600002.0
2008-01-21 08:05:00,155.055,155.065,155.03,155.045,1506099994.0
2008-01-21 08:06:00,155.045,155.05,155.005,155.015,1188299992.0
2008-01-21 08:07:00,155.015,155.07,154.98,155.07,1199099993.0
2008-01-21 08:08:00,155.07,155.115,155.07,155.095,414100000.0
2008-01-21 08:09:00,155.095,155.115,155.095,155.115,488300000.0
2008-01-21 08:10:00,155.11,155.145,155.11,155.135,486199996.0
2008-01-21 08:11:00,155.135,155.145,155.09,155.1,1088299993.0
2008-01-21 08:12:00,155.1,155.145,155.1,155.135,681300000.0
2008-01-21 08:13:00,155.135,155.165,155.135,155.135,589300000.0
2008-01-21 08:14:00,155.135,155.145,155.105,155.14,1736999998.0
2008-01-21 08:15:00,155.14,155.14,155.13,155.135,452400000.0
2008-01-21 08:16:00,155.135,155.185,155.135,155.18,835700000.0
2008-01-21 08:17:00,155.19,155.225,155.185,155.21,1363700001.0
2008-01-21 08:18:00,155.205,155.225,155.185,155.195,1224000002.0
2008-01-21 08:19:00,155.205,155.205,155.16,155.175,1268000001.0
2008-01-21 08:20:00,155.175,155.185,155.15,155.155,1231000002.0
2008-01-21 08:21:00,155.155,155.165,155.125,155.135,1436600000.0
2008-01-21 08:22:00,155.135,155.14,155.105,155.115,1431000000.0
2008-01-21 08:23:00,155.11,155.115,155.08,155.105,866799997.0
2008-01-21 08:24:00,155.095,155.125,155.09,155.125,1138100029.0
2008-01-21 08:25:00,155.125,155.175,155.115,155.17,659900000.0
2008-01-21 08:26:00,155.17,155.195,155.165,155.175,307300000.0
2008-01-21 08:27:00,155.175,155.19,155.17,155.185,100800000.0
2008-01-21 08:28:00,155.185,155.205,155.18,155.195,238600000.0
2008-01-21 08:29:00,155.2,155.225,155.18,155.185,520000002.0
2008-01-21 08:30:00,155.185,155.195,155.15,155.15,251800000.0
2008-01-21 08:31:00,155.15,155.16,155.145,155.15,370200000.0
2008-01-21 08:32:00,155.155,155.16,155.1,155.13,389200000.0
2008-01-21 08:33:00,155.13,155.16,155.115,155.125,530500000.0
2008-01-21 08:34:00,155.125,155.155,155.115,155.145,519100000.0
2008-01-21 08:35:00,155.15,155.155,155.105,155.12,355500000.0
2008-01-21 08:36:00,155.12,155.12,155.11,155.115,312600000.0
2008-01-21 08:37:00,155.115,155.12,155.09,155.095,763100000.0
2008-01-21 08:38:00,155.095,155.115,155.09,155.1,385800000.0
2008-01-21 08:39:00,155.1,155.12,155.095,155.12,254500000.0
2008-01-21 08:40:00,155.12,155.155,155.115,155.13,568999999.0
2008-01-21 08:41:00,155.13,155.145,155.12,155.135,308000000.0
2008-01-21 08:42:00,155.135,155.15,155.105,155.105,479700000.0
2008-01-21 08:43:00,155.11,155.135,155.105,155.115,317500000.0
2008-01-21 08:44:00,155.115,155.115,154.985,154.995,483700000.0
2008-01-21 08:45:00,155.0,155.025,154.925,155.01,607800001.0
2008-01-21 08:46:00,155.005,155.01,154.915,154.915,388600000.0
2008-01-21 08:47:00,154.905,154.905,154.85,154.85,338200000.0
2008-01-21 08:48:00,154.85,154.875,154.835,154.875,398200000.0
2008-01-21 08:49:00,154.875,154.89,154.875,154.885,162400000.0
2008-01-21 08:50:00,154.88,154.88,154.865,154.87,155200000.0
2008-01-21 08:51:00,154.865,154.87,154.82,154.84,443900000.0
2008-01-21 08:52:00,154.835,154.845,154.725,154.725,457000000.0
2008-01-21 08:53:00,154.725,154.755,154.72,154.725,292200000.0
2008-01-21 08:54:00,154.735,154.755,154.725,154.755,274500000.0
2008-01-21 08:55:00,154.755,154.755,154.665,154.665,487099998.0
2008-01-21 08:56:00,154.665,154.665,154.56,154.6,557199998.0
2008-01-21 08:57:00,154.6,154.655,154.59,154.655,368400000.0
2008-01-21 08:58:00,154.655,154.695,154.65,154.695,210800000.0
2008-01-21 08:59:00,154.69,154.785,154.685,154.78,301100000.0
2008-01-21 09:00:00,154.785,154.79,154.695,154.7,862100001.0
2008-01-21 09:01:00,154.7,154.715,154.655,154.655,519200000.0
2008-01-21 09:02:00,154.655,154.685,154.65,154.67,855000000.0
2008-01-21 09:03:00,154.695,154.755,154.695,154.725,468400000.0
2008-01-21 09:04:00,154.725,154.74,154.715,154.74,263200000.0
2008-01-21 09:05:00,154.735,154.78,154.73,154.74,246400000.0
2008-01-21 09:06:00,154.74,154.77,154.72,154.725,649599999.0
2008-01-21 09:07:00,154.725,154.78,154.725,154.775,480000000.0
2008-01-21 09:08:00,154.775,154.785,154.735,154.755,405600000.0
2008-01-21 09:09:00,154.755,154.78,154.755,154.76,157600000.0
2008-01-21 09:10:00,154.76,154.78,154.715,154.76,346200000.0
2008-01-21 09:11:00,154.755,154.755,154.715,154.73,382600000.0
2008-01-21 09:12:00,154.73,154.745,154.705,154.71,666700000.0
2008-01-21 09:13:00,154.71,154.735,154.635,154.715,1109899997.0
2008-01-21 09:14:00,154.715,154.78,154.71,154.76,521600000.0
2008-01-21 09:15:00,154.76,154.775,154.695,154.705,736000000.0
2008-01-21 09:16:00,154.705,154.725,154.7,154.705,511200000.0
2008-01-21 09:17:00,154.705,154.78,154.705,154.775,443200000.0
2008-01-21 09:18:00,154.765,154.8,154.745,154.785,500000000.0
2008-01-21 09:19:00,154.785,154.835,154.765,154.825,720200000.0
2008-01-21 09:20:00,154.825,154.87,154.81,154.87,566000000.0
2008-01-21 09:21:00,154.87,154.91,154.845,154.88,772500000.0
2008-01-21 09:22:00,154.88,154.885,154.845,154.865,697800002.0
2008-01-21 09:23:00,154.865,154.865,154.83,154.835,291900000.0
2008-01-21 09:24:00,154.83,154.84,154.79,154.805,513400000.0
2008-01-21 09:25:00,154.8,154.865,154.8,154.855,516400000.0
2008-01-21 09:26:00,154.85,154.87,154.84,154.855,265300000.0
2008-01-21 09:27:00,154.855,154.865,154.825,154.825,176000000.0
2008-01-21 09:28:00,154.825,154.85,154.805,154.82,252500000.0
2008-01-21 09:29:00,154.82,154.825,154.775,154.805,280900000.0
2008-01-21 09:30:00,154.805,154.805,154.705,154.715,339800000.0
2008-01-21 09:31:00,154.705,154.715,154.625,154.645,422800000.0
2008-01-21 09:32:00,154.645,154.665,154.545,154.545,815300000.0
2008-01-21 09:33:00,154.545,154.605,154.545,154.595,698299998.0
2008-01-21 09:34:00,154.595,154.645,154.575,154.595,1036699996.0
2008-01-21 09:35:00,154.595,154.595,154.47,154.5,799699998.0
2008-01-21 09:36:00,154.5,154.505,154.425,154.455,782299997.0
2008-01-21 09:37:00,154.455,154.535,154.445,154.535,528000000.0
2008-01-21 09:38:00,154.535,154.575,154.495,154.575,898399998.0
2008-01-21 09:39:00,154.565,154.635,154.565,154.625,569699998.0
2008-01-21 09:40:00,154.625,154.635,154.495,154.495,562325699.0
2008-01-21 09:41:00,154.495,154.515,154.405,154.42,662002700.0
2008-01-21 09:42:00,154.42,154.465,154.395,154.455,784799999.0
2008-01-21 09:43:00,154.455,154.465,154.4,154.405,743400000.0
2008-01-21 09:44:00,154.4,154.425,154.39,154.4,336200000.0
2008-01-21 09:45:00,154.4,154.4,154.34,154.375,402700000.0
2008-01-21 09:46:00,154.375,154.395,154.365,154.37,281400000.0
2008-01-21 09:47:00,154.365,154.415,154.34,154.4,487100000.0
2008-01-21 09:48:00,154.405,154.45,154.395,154.45,730400000.0
2008-01-21 09:49:00,154.45,154.48,154.435,154.45,921499998.0
2008-01-21 09:50:00,154.45,154.455,154.435,154.455,258600000.0
2008-01-21 09:51:00,154.455,154.465,154.41,154.43,489900000.0
2008-01-21 09:52:00,154.425,154.485,154.415,154.455,576100002.0
2008-01-21 09:53:00,154.455,154.525,154.455,154.52,670800001.0
2008-01-21 09:54:00,154.515,154.565,154.495,154.535,637699999.0
2008-01-21 09:55:00,154.535,154.575,154.485,154.49,771300000.0
2008-01-21 09:56:00,154.495,154.535,154.48,154.53,798399999.0
2008-01-21 09:57:00,154.535,154.595,154.475,154.525,689600000.0
2008-01-21 09:58:00,154.525,154.545,154.495,154.515,1100150002.0
2008-01-21 09:59:00,154.515,154.605,154.505,154.595,557600001.0
2008-01-21 10:00:00,154.605,154.605,154.46,154.505,1083400009.0
2008-01-21 10:01:00,154.5,154.505,154.405,154.405,651250000.0
2008-01-21 10:02:00,154.415,154.425,154.34,154.37,658800000.0
2008-01-21 10:03:00,154.37,154.415,154.37,154.4,692400003.0
2008-01-21 10:04:00,154.4,154.445,154.375,154.385,656500001.0
2008-01-21 10:05:00,154.38,154.43,154.375,154.39,477299999.0
2008-01-21 10:06:00,154.39,154.425,154.375,154.415,525899998.0
2008-01-21 10:07:00,154.41,154.445,154.41,154.415,419500000.0
2008-01-21 10:08:00,154.41,154.42,154.395,154.415,400200005.0
2008-01-21 10:09:00,154.415,154.435,154.415,154.435,495200000.0
2008-01-21 10:10:00,154.435,154.445,154.4,154.42,702699995.0
2008-01-21 10:11:00,154.415,154.44,154.375,154.385,258100000.0
2008-01-21 10:12:00,154.385,154.41,154.37,154.395,413600000.0
2008-01-21 10:13:00,154.4,154.405,154.305,154.315,419500000.0
2008-01-21 10:14:00,154.315,154.34,154.24,154.28,518300000.0
2008-01-21 10:15:00,154.28,154.285,154.185,154.215,498600000.0
2008-01-21 10:16:00,154.215,154.33,154.215,154.305,328599999.0
2008-01-21 10:17:00,154.3,154.315,154.235,154.24,355200000.0
2008-01-21 10:18:00,154.24,154.26,154.195,154.2,138400000.0
2008-01-21 10:19:00,154.2,154.21,154.175,154.185,296500001.0
2008-01-21 10:20:00,154.185,154.205,154.15,154.175,313000000.0
2008-01-21 10:21:00,154.175,154.195,154.1,154.105,501200000.0
2008-01-21 10:22:00,154.105,154.105,153.975,154.0,470000000.0
2008-01-21 10:23:00,154.0,154.01,153.965,154.0,473700000.0
2008-01-21 10:24:00,154.0,154.08,153.995,154.08,950100000.0
2008-01-21 10:25:00,154.08,154.095,154.04,154.07,598299999.0
2008-01-21 10:26:00,154.07,154.07,153.925,153.96,1059099998.0
2008-01-21 10:27:00,153.955,153.98,153.925,153.93,674299999.0
2008-01-21 10:28:00,153.935,153.965,153.925,153.96,477200000.0
2008-01-21 10:29:00,153.96,153.97,153.94,153.95,1113200004.0
2008-01-21 10:30:00,153.95,154.02,153.95,154.015,1126999999.0
2008-01-21 10:31:00,154.005,154.07,154.0,154.065,902599997.0
2008-01-21 10:32:00,154.065,154.125,154.065,154.11,735399999.0
2008-01-21 10:33:00,154.11,154.16,154.105,154.14,1174800001.0
2008-01-21 10:34:00,154.14,154.14,154.075,154.08,661600000.0
2008-01-21 10:35:00,154.08,154.085,154.025,154.035,1144800005.0
2008-01-21 10:36:00,154.035,154.075,154.03,154.075,565600008.0
2008-01-21 10:37:00,154.08,154.08,154.05,154.06,383600000.0
2008-01-21 10:38:00,154.06,154.08,154.05,154.065,420400000.0
2008-01-21 10:39:00,154.065,154.07,154.015,154.025,939299996.0
2008-01-21 10:40:00,154.025,154.05,153.975,153.985,544400002.0
2008-01-21 10:41:00,153.975,154.01,153.975,153.995,1216300009.0
2008-01-21 10:42:00,153.975,153.985,153.875,153.895,586999998.0
2008-01-21 10:43:00,153.885,153.925,153.835,153.845,708300001.0
2008-01-21 10:44:00,153.845,153.87,153.83,153.845,801599999.0
2008-01-21 10:45:00,153.85,153.855,153.81,153.81,558400000.0
2008-01-21 10:46:00,153.81,153.815,153.795,153.805,692100000.0
2008-01-21 10:47:00,153.81,153.835,153.795,153.83,439999996.0
2008-01-21 10:48:00,153.83,153.83,153.74,153.745,555400001.0
2008-01-21 10:49:00,153.745,153.83,153.745,153.83,1149000009.0
2008-01-21 10:50:00,153.825,153.85,153.81,153.825,783400002.0
2008-01-21 10:51:00,153.825,153.84,153.775,153.775,1163499992.0
2008-01-21 10:52:00,153.77,153.795,153.74,153.795,1151100009.0
2008-01-21 10:53:00,153.795,153.805,153.765,153.8,309600000.0
2008-01-21 10:54:00,153.8,153.835,153.78,153.81,470900000.0
2008-01-21 10:55:00,153.815,153.985,153.81,153.935,521600000.0
2008-01-21 10:56:00,153.93,153.935,153.905,153.915,996200000.0
2008-01-21 10:57:00,153.925,153.945,153.905,153.915,1404800004.0
2008-01-21 10:58:00,153.915,153.935,153.915,153.92,631300000.0
2008-01-21 10:59:00,153.925,153.965,153.91,153.965,1012800000.0
2008-01-21 11:00:00,153.965,153.995,153.91,153.92,917899996.0
2008-01-21 11:01:00,153.925,153.935,153.885,153.915,647100000.0
2008-01-21 11:02:00,153.925,153.965,153.91,153.945,772900004.0
2008-01-21 11:03:00,153.94,153.955,153.905,153.925,1149900008.0
2008-01-21 11:04:00,153.925,153.945,153.915,153.945,610499997.0
2008-01-21 11:05:00,153.945,153.945,153.915,153.93,406000000.0
2008-01-21 11:06:00,153.93,153.99,153.92,153.985,652799999.0
2008-01-21 11:07:00,153.985,154.0,153.965,154.0,375299999.0
2008-01-21 11:08:00,154.0,154.085,153.995,154.065,1031199997.0
2008-01-21 11:09:00,154.065,154.065,154.015,154.015,694900006.0
2008-01-21 11:10:00,154.025,154.035,153.97,153.97,671799999.0
2008-01-21 11:11:00,153.97,153.985,153.955,153.955,540300000.0
2008-01-21 11:12:00,153.955,153.955,153.84,153.845,788199996.0
2008-01-21 11:13:00,153.845,153.875,153.845,153.86,418600000.0
2008-01-21 11:14:00,153.86,153.86,153.825,153.855,253400001.0
2008-01-21 11:15:00,153.855,153.915,153.825,153.9,742500001.0
2008-01-21 11:16:00,153.905,153.93,153.9,153.925,470100002.0
2008-01-21 11:17:00,153.92,153.94,153.91,153.925,958599985.0
2008-01-21 11:18:00,153.925,153.955,153.885,153.885,542700000.0
2008-01-21 11:19:00,153.885,153.885,153.77,153.785,795500000.0
2008-01-21 11:20:00,153.785,153.795,153.765,153.765,645700002.0
2008-01-21 11:21:00,153.765,153.765,153.705,153.725,1442399999.0
2008-01-21 11:22:00,153.725,153.74,153.595,153.65,1974800000.0
2008-01-21 11:23:00,153.65,153.715,153.605,153.62,1284799995.0
2008-01-21 11:24:00,153.62,153.675,153.62,153.675,311400000.0
2008-01-21 11:25:00,153.675,153.69,153.67,153.685,165600000.0
2008-01-21 11:26:00,153.685,153.69,153.625,153.645,342200000.0
2008-01-21 11:27:00,153.645,153.67,153.62,153.67,667900002.0
2008-01-21 11:28:00,153.67,153.75,153.66,153.75,446600000.0
2008-01-21 11:29:00,153.75,153.88,153.75,153.88,692600000.0
2008-01-21 11:30:00,153.88,153.9,153.845,153.85,162400000.0
2008-01-21 11:31:00,153.85,153.855,153.79,153.82,805899994.0
2008-01-21 11:32:00,153.815,153.82,153.75,153.75,471199999.0
2008-01-21 11:33:00,153.755,153.795,153.75,153.76,550600000.0
2008-01-21 11:34:00,153.755,153.785,153.755,153.775,1472850001.0
2008-01-21 11:35:00,153.77,153.81,153.755,153.755,268399999.0
2008-01-21 11:36:00,153.76,153.865,153.755,153.815,615100002.0
2008-01-21 11:37:00,153.815,153.895,153.775,153.84,373400000.0
2008-01-21 11:38:00,153.835,153.845,153.775,153.805,1156700000.0
2008-01-21 11:39:00,153.795,153.825,153.785,153.805,706500000.0
2008-01-21 11:40:00,153.805,153.815,153.775,153.815,444000000.0
2008-01-21 11:41:00,153.815,153.83,153.775,153.795,839499990.0
2008-01-21 11:42:00,153.795,153.82,153.785,153.805,394400000.0
2008-01-21 11:43:00,153.805,153.805,153.79,153.805,314999998.0
2008-01-21 11:44:00,153.805,153.82,153.795,153.805,689700000.0
2008-01-21 11:45:00,153.8,153.825,153.785,153.795,656199999.0
2008-01-21 11:46:00,153.795,153.805,153.77,153.8,473900000.0
2008-01-21 11:47:00,153.8,153.81,153.795,153.8,645500000.0
2008-01-21 11:48:00,153.8,153.815,153.785,153.81,787900003.0
2008-01-21 11:49:00,153.81,153.83,153.79,153.795,1057899991.0
2008-01-21 11:50:00,153.79,153.805,153.775,153.785,569300000.0
2008-01-21 11:51:00,153.78,153.795,153.765,153.78,439300000.0
2008-01-21 11:52:00,153.785,153.8,153.775,153.785,446999996.0
2008-01-21 11:53:00,153.785,153.835,153.775,153.795,608600003.0
2008-01-21 11:54:00,153.795,153.8,153.75,153.76,726800000.0
2008-01-21 11:55:00,153.76,153.81,153.755,153.765,423999999.0
2008-01-21 11:56:00,153.765,153.815,153.75,153.815,240900000.0
2008-01-21 11:57:00,153.815,153.84,153.755,153.755,259200000.0
2008-01-21 11:58:00,153.755,153.79,153.725,153.75,430500000.0
2008-01-21 11:59:00,153.75,153.845,153.75,153.83,277200000.0
2008-01-21 12:00:00,153.83,153.84,153.785,153.785,758399999.0
2008-01-21 12:01:00,153.78,153.795,153.755,153.79,471000000.0
2008-01-21 12:02:00,153.79,153.81,153.785,153.795,252800000.0
2008-01-21 12:03:00,153.795,153.845,153.785,153.845,672800000.0
2008-01-21 12:04:00,153.85,153.895,153.85,153.88,746399998.0
2008-01-21 12:05:00,153.12,153.16,153.11,153.15,1531199995.0
2008-01-21 12:06:00,153.845,153.86,153.825,153.86,1531199995.0
2008-01-21 12:07:00,153.13,153.13,153.08,153.08,1491699995.0
2008-01-21 12:08:00,153.85,153.855,153.75,153.75,1491699995.0
2008-01-21 12:09:00,153.75,153.785,153.75,153.76,1351099998.0
2008-01-21 12:10:00,153.76,153.77,153.745,153.755,1254500000.0
2008-01-21 12:11:00,153.755,153.755,153.73,153.735,498400000.0
2008-01-21 12:12:00,153.735,153.74,153.705,153.71,461600000.0
2008-01-21 12:13:00,153.71,153.735,153.7,153.73,948999998.0
2008-01-21 12:14:00,152.89,152.94,152.86,152.94,1608800004.0
2008-01-21 12:15:00,153.725,153.82,153.715,153.795,1608800004.0
2008-01-21 12:16:00,152.9,152.92,152.86,152.92,1613700012.0
2008-01-21 12:17:00,153.79,153.795,153.755,153.785,1613700012.0
2008-01-21 12:18:00,153.785,153.8,153.78,153.78,640000000.0
2008-01-21 12:19:00,153.78,153.815,153.78,153.78,1389500000.0
2008-01-21 12:20:00,153.78,153.795,153.775,153.795,470400000.0
2008-01-21 12:21:00,153.795,153.805,153.77,153.77,389600000.0
2008-01-21 12:22:00,153.77,153.78,153.745,153.77,1376600000.0
2008-01-21 12:23:00,153.11,153.14,153.05,153.07,1230399995.0
2008-01-21 12:24:00,153.755,153.78,153.725,153.735,1230399995.0
2008-01-21 12:25:00,153.735,153.75,153.68,153.685,1469000006.0
2008-01-21 12:26:00,153.685,153.705,153.685,153.7,1742400000.0
2008-01-21 12:27:00,153.13,153.2,153.13,153.18,1546300000.0
2008-01-21 12:28:00,153.19,153.23,153.18,153.18,1546300000.0
2008-01-21 12:29:00,153.635,153.655,153.63,153.655,1546300000.0
2008-01-21 12:30:00,153.655,153.665,153.625,153.665,1364599999.0
2008-01-21 12:31:00,153.66,153.665,153.635,153.635,812400000.0
2008-01-21 12:32:00,153.23,153.23,153.2,153.22,1464000001.0
2008-01-21 12:33:00,153.635,153.645,153.625,153.635,1464000001.0
2008-01-21 12:34:00,153.635,153.675,153.63,153.645,1586100000.0
2008-01-21 12:35:00,153.29,153.31,153.26,153.27,1630499999.0
2008-01-21 12:36:00,153.635,153.655,153.63,153.64,1630499999.0
2008-01-21 12:37:00,153.28,153.29,153.25,153.26,1448500002.0
2008-01-21 12:38:00,153.62,153.62,153.56,153.56,1448500002.0
2008-01-21 12:39:00,153.24,153.25,153.21,153.21,1256300000.0
2008-01-21 12:40:00,153.2,153.2,153.09,153.09,1256300000.0
2008-01-21 12:41:00,153.08,153.08,152.95,152.98,1256300000.0
2008-01-21 12:42:00,153.63,153.64,153.615,153.63,1256300000.0
2008-01-21 12:43:00,153.63,153.645,153.625,153.64,560000000.0
2008-01-21 12:44:00,153.64,153.64,153.615,153.62,821600000.0
2008-01-21 12:45:00,153.62,153.625,153.61,153.615,576000000.0
2008-01-21 12:46:00,153.615,153.625,153.57,153.62,1192399998.0
2008-01-21 12:47:00,153.03,153.03,152.98,153.0,1113600000.0
2008-01-21 12:48:00,153.01,153.01,152.99,153.0,1113600000.0
2008-01-21 12:49:00,153.01,153.08,153.01,153.06,1113600000.0
2008-01-21 12:50:00,153.545,153.545,153.515,153.525,1113600000.0
2008-01-21 12:51:00,153.525,153.53,153.465,153.465,344000000.0
2008-01-21 12:52:00,153.47,153.495,153.425,153.485,807500000.0
2008-01-21 12:53:00,153.2,153.2,153.13,153.13,1040700000.0
2008-01-21 12:54:00,153.12,153.15,153.12,153.13,1040700000.0
2008-01-21 12:55:00,153.525,153.57,153.51,153.55,1040700000.0
2008-01-21 12:56:00,153.55,153.55,153.455,153.465,2016500012.0
2008-01-21 12:57:00,153.47,153.525,153.46,153.515,1852099998.0
2008-01-21 12:58:00,153.1,153.12,153.08,153.11,1859999996.0
2008-01-21 12:59:00,153.48,153.545,153.465,153.465,1859999996.0
2008-01-21 13:00:00,153.465,153.465,153.43,153.445,1255700000.0
2008-01-21 13:01:00,153.445,153.445,153.25,153.315,1111899999.0
2008-01-21 13:02:00,153.315,153.33,153.27,153.28,1968099997.0
2008-01-21 13:03:00,153.275,153.315,153.25,153.25,1619100002.0
2008-01-21 13:04:00,153.25,153.295,153.135,153.135,1178400007.0
2008-01-21 13:05:00,153.135,153.155,153.11,153.13,970700000.0
2008-01-21 13:06:00,153.125,153.15,153.11,153.12,1440200003.0
2008-01-21 13:07:00,153.12,153.125,153.075,153.085,1426699998.0
2008-01-21 13:08:00,153.08,153.115,153.065,153.095,1342499998.0
2008-01-21 13:09:00,153.095,153.125,153.015,153.015,1103099997.0
2008-01-21 13:10:00,153.015,153.055,152.91,152.935,1388799982.0
2008-01-21 13:11:00,152.945,152.955,152.835,152.835,984500005.0
2008-01-21 13:12:00,152.835,152.885,152.825,152.885,1324300000.0
2008-01-21 13:13:00,152.885,152.915,152.87,152.9,640500000.0
2008-01-21 13:14:00,152.9,152.955,152.875,152.945,1096899995.0
2008-01-21 13:15:00,152.945,152.965,152.905,152.905,325600000.0
2008-01-21 13:16:00,152.905,152.95,152.87,152.95,235200000.0
2008-01-21 13:17:00,152.95,152.98,152.945,152.97,232000000.0
2008-01-21 13:18:00,152.97,153.02,152.955,153.015,535400000.0
2008-01-21 13:19:00,153.02,153.085,153.015,153.085,502100000.0
2008-01-21 13:20:00,153.085,153.12,153.075,153.11,961600005.0
2008-01-21 13:21:00,153.11,153.155,153.08,153.12,1034400000.0
2008-01-21 13:22:00,153.34,153.35,153.26,153.27,1688200009.0
2008-01-21 13:23:00,153.28,153.29,153.24,153.29,1688200009.0
2008-01-21 13:24:00,153.075,153.14,153.06,153.125,1688200009.0
2008-01-21 13:25:00,153.12,153.185,153.11,153.175,769750000.0
2008-01-21 13:26:00,153.175,153.185,153.13,153.14,894700000.0
2008-01-21 13:27:00,153.14,153.21,153.135,153.185,890899998.0
2008-01-21 13:28:00,153.185,153.235,153.185,153.185,1046400001.0
2008-01-21 13:29:00,153.185,153.185,153.125,153.15,815900002.0
2008-01-21 13:30:00,153.15,153.205,153.14,153.2,1161800003.0
2008-01-21 13:31:00,153.2,153.27,153.195,153.245,1174200000.0
2008-01-21 13:32:00,153.245,153.245,153.215,153.23,1184699999.0
2008-01-21 13:33:00,153.23,153.26,153.215,153.26,724000001.0
2008-01-21 13:34:00,153.255,153.3,153.255,153.3,1724199999.0
2008-01-21 13:35:00,153.295,153.315,153.275,153.275,902200004.0
2008-01-21 13:36:00,153.35,153.36,153.3,153.34,1880999999.0
2008-01-21 13:37:00,153.28,153.295,153.265,153.265,1880999999.0
2008-01-21 13:38:00,153.44,153.45,153.42,153.44,1579399999.0
2008-01-21 13:39:00,153.255,153.26,153.215,153.215,1579399999.0
2008-01-21 13:40:00,153.22,153.22,153.1,153.1,1731500004.0
2008-01-21 13:41:00,153.1,153.1,152.95,152.995,893400000.0
2008-01-21 13:42:00,152.995,153.015,152.965,152.965,1237400005.0
2008-01-21 13:43:00,152.965,153.01,152.96,152.995,564999998.0
2008-01-21 13:44:00,152.995,153.02,152.98,153.01,867400002.0
2008-01-21 13:45:00,153.015,153.075,153.01,153.055,794400000.0
2008-01-21 13:46:00,153.055,153.09,153.04,153.04,2036199995.0
2008-01-21 13:47:00,153.04,153.045,152.995,153.0,1244000004.0
2008-01-21 13:48:00,153.43,153.43,153.39,153.43,1530899999.0
2008-01-21 13:49:00,153.015,153.085,153.015,153.06,1530899999.0
2008-01-21 13:50:00,153.48,153.52,153.48,153.51,1809300003.0
2008-01-21 13:51:00,153.49,153.56,153.49,153.5,1809300003.0
2008-01-21 13:52:00,153.19,153.245,153.19,153.22,1809300003.0
2008-01-21 13:53:00,153.215,153.215,153.135,153.145,1710400000.0
2008-01-21 13:54:00,153.145,153.165,153.135,153.14,871200000.0
2008-01-21 13:55:00,153.56,153.57,153.55,153.56,2141999995.0
2008-01-21 13:56:00,153.155,153.155,153.08,153.095,2141999995.0
2008-01-21 13:57:00,153.095,153.12,153.09,153.115,1018699999.0
2008-01-21 13:58:00,153.115,153.135,153.09,153.12,1440250011.0
2008-01-21 13:59:00,153.12,153.135,153.115,153.12,1156349997.0
2008-01-21 14:00:00,153.125,153.16,153.12,153.135,1370199999.0
2008-01-21 14:01:00,153.62,153.66,153.62,153.66,833200001.0
2008-01-21 14:02:00,153.65,153.67,153.65,153.66,833200001.0
2008-01-21 14:03:00,153.65,153.66,153.63,153.64,833200001.0
2008-01-21 14:04:00,153.145,153.15,153.08,153.105,833200001.0
2008-01-21 14:05:00,153.105,153.135,153.095,153.13,935200000.0
2008-01-21 14:06:00,153.13,153.16,153.13,153.155,473800000.0
2008-01-21 14:07:00,153.15,153.17,153.115,153.155,614600000.0
2008-01-21 14:08:00,153.155,153.175,153.155,153.175,461200000.0
2008-01-21 14:09:00,153.75,153.78,153.75,153.77,1555099991.0
2008-01-21 14:10:00,153.175,153.205,153.175,153.2,1555099991.0
2008-01-21 14:11:00,153.2,153.21,153.18,153.205,794200000.0
2008-01-21 14:12:00,153.205,153.21,153.165,153.175,534700000.0
2008-01-21 14:13:00,153.175,153.185,153.155,153.18,1122100003.0
2008-01-21 14:14:00,153.175,153.215,153.175,153.195,1350600000.0
2008-01-21 14:15:00,153.195,153.215,153.175,153.215,1492199988.0
2008-01-21 14:16:00,153.79,153.8,153.76,153.76,1714000003.0
2008-01-21 14:17:00,153.18,153.225,153.175,153.2,1714000003.0
2008-01-21 14:18:00,153.2,153.25,153.2,153.25,962099999.0
2008-01-21 14:19:00,153.25,153.325,153.235,153.295,1229399990.0
2008-01-21 14:20:00,153.295,153.335,153.285,153.32,1147799999.0
2008-01-21 14:21:00,153.32,153.395,153.32,153.385,914900000.0
2008-01-21 14:22:00,153.385,153.385,153.28,153.28,919200000.0
2008-01-21 14:23:00,153.28,153.325,153.26,153.325,1359100000.0
2008-01-21 14:24:00,153.315,153.375,153.315,153.375,1360700001.0
2008-01-21 14:25:00,153.375,153.44,153.365,153.425,1339900000.0
2008-01-21 14:26:00,153.425,153.445,153.395,153.4,2037999993.0
2008-01-21 14:27:00,153.395,153.43,153.385,153.425,1335199995.0
2008-01-21 14:28:00,153.42,153.455,153.405,153.445,1712000013.0
2008-01-21 14:29:00,153.445,153.545,153.435,153.545,1422700002.0
2008-01-21 14:30:00,153.545,153.585,153.525,153.56,915100000.0
2008-01-21 14:31:00,153.56,153.565,153.455,153.47,1801820001.0
2008-01-21 14:32:00,153.47,153.48,153.45,153.48,1203800000.0
2008-01-21 14:33:00,153.56,153.56,153.53,153.54,1014700001.0
2008-01-21 14:34:00,153.55,153.55,153.53,153.54,1014700001.0
2008-01-21 14:35:00,153.4,153.4,153.355,153.365,1014700001.0
2008-01-21 14:36:00,153.365,153.39,153.32,153.345,741200000.0
2008-01-21 14:37:00,153.345,153.46,153.345,153.455,1296600000.0
2008-01-21 14:38:00,153.53,153.53,153.49,153.51,1486700000.0
2008-01-21 14:39:00,153.52,153.53,153.49,153.51,1486700000.0
2008-01-21 14:40:00,153.52,153.52,153.49,153.51,1486700000.0
2008-01-21 14:41:00,153.56,153.645,153.56,153.605,1486700000.0
2008-01-21 14:42:00,153.605,153.605,153.555,153.555,1686200002.0
2008-01-21 14:43:00,153.58,153.63,153.58,153.62,995600000.0
2008-01-21 14:44:00,153.63,153.69,153.61,153.69,995600000.0
2008-01-21 14:45:00,153.7,153.76,153.68,153.7,995600000.0
2008-01-21 14:46:00,153.485,153.485,153.41,153.44,995600000.0
2008-01-21 14:47:00,153.44,153.47,153.435,153.45,1356799978.0
2008-01-21 14:48:00,153.445,153.455,153.41,153.445,1696899975.0
2008-01-21 14:49:00,153.445,153.485,153.44,153.485,1024900000.0
2008-01-21 14:50:00,153.485,153.535,153.485,153.52,2085300002.0
2008-01-21 14:51:00,153.72,153.74,153.71,153.74,2135999999.0
2008-01-21 14:52:00,153.75,153.75,153.73,153.75,2135999999.0
2008-01-21 14:53:00,153.51,153.57,153.495,153.56,2135999999.0
2008-01-21 14:54:00,153.55,153.595,153.54,153.57,1081799999.0
2008-01-21 14:55:00,153.57,153.595,153.57,153.585,1241799998.0
2008-01-21 14:56:00,153.585,153.705,153.58,153.675,1035250000.0
2008-01-21 14:57:00,153.675,153.69,153.65,153.66,856999992.0
2008-01-21 14:58:00,153.66,153.675,153.63,153.63,496800000.0
2008-01-21 14:59:00,153.63,153.64,153.615,153.625,559200000.0
2008-01-21 15:00:00,153.625,153.64,153.62,153.63,1176899971.0
2008-01-21 15:01:00,153.63,153.675,153.625,153.675,1227200000.0
2008-01-21 15:02:00,153.675,153.685,153.665,153.67,1623399995.0
2008-01-21 15:03:00,153.67,153.675,153.65,153.655,1933699999.0
2008-01-21 15:04:00,153.655,153.665,153.645,153.645,1515800000.0
2008-01-21 15:05:00,153.77,153.78,153.76,153.77,1806200002.0
2008-01-21 15:06:00,153.76,153.77,153.74,153.74,1806200002.0
2008-01-21 15:07:00,153.685,153.735,153.685,153.725,1806200002.0
2008-01-21 15:08:00,153.75,153.76,153.74,153.74,1861100006.0
2008-01-21 15:09:00,153.75,153.79,153.75,153.76,1861100006.0
2008-01-21 15:10:00,153.78,153.935,153.78,153.92,1861100006.0
2008-01-21 15:11:00,153.76,153.77,153.73,153.75,1588400011.0
2008-01-21 15:12:00,153.74,153.74,153.68,153.68,1588400011.0
2008-01-21 15:13:00,153.855,153.865,153.83,153.84,1588400011.0
2008-01-21 15:14:00,153.84,153.86,153.82,153.835,922899998.0
2008-01-21 15:15:00,153.835,153.845,153.81,153.825,1832099997.0
2008-01-21 15:16:00,153.825,153.83,153.775,153.775,1192100003.0
2008-01-21 15:17:00,153.775,153.785,153.735,153.74,1865999988.0
2008-01-21 15:18:00,153.74,153.745,153.725,153.73,1213199999.0
2008-01-21 15:19:00,153.735,153.735,153.675,153.675,1967000007.0
2008-01-21 15:20:00,153.675,153.675,153.625,153.625,1677600002.0
2008-01-21 15:21:00,153.78,153.82,153.77,153.8,1541099999.0
2008-01-21 15:22:00,153.6,153.625,153.595,153.615,1541099999.0
2008-01-21 15:23:00,153.615,153.635,153.615,153.625,881899997.0
2008-01-21 15:24:00,153.81,153.81,153.8,153.81,1178300000.0
2008-01-21 15:25:00,153.63,153.645,153.62,153.625,1178300000.0
2008-01-21 15:26:00,153.625,153.71,153.615,153.695,1502800001.0
2008-01-21 15:27:00,153.705,153.705,153.66,153.66,1234399998.0
2008-01-21 15:28:00,153.7,153.71,153.68,153.7,2016300008.0
2008-01-21 15:29:00,153.645,153.645,153.615,153.62,2016300008.0
2008-01-21 15:30:00,153.625,153.625,153.585,153.59,840700000.0
2008-01-21 15:31:00,153.59,153.605,153.585,153.605,901700001.0
2008-01-21 15:32:00,153.605,153.605,153.575,153.58,1600599998.0
2008-01-21 15:33:00,153.58,153.59,153.535,153.565,1712700005.0
2008-01-21 15:34:00,153.57,153.57,153.545,153.545,892599996.0
2008-01-21 15:35:00,153.545,153.55,153.49,153.515,1597699988.0
2008-01-21 15:36:00,153.515,153.55,153.495,153.55,1159100000.0
2008-01-21 15:37:00,153.545,153.585,153.535,153.545,2121400000.0
2008-01-21 15:38:00,153.545,153.545,153.515,153.535,1521799998.0
2008-01-21 15:39:00,153.535,153.545,153.51,153.53,1485499976.0
2008-01-21 15:40:00,153.525,153.535,153.505,153.53,732100000.0
2008-01-21 15:41:00,153.53,153.55,153.475,153.49,1591999999.0
2008-01-21 15:42:00,153.49,153.615,153.485,153.585,1720399997.0
2008-01-21 15:43:00,153.585,153.655,153.58,153.655,1702699997.0
2008-01-21 15:44:00,153.655,153.72,153.63,153.72,1696600000.0
2008-01-21 15:45:00,153.72,153.775,153.7,153.72,762400000.0
2008-01-21 15:46:00,153.715,153.735,153.675,153.695,1914499994.0
2008-01-21 15:47:00,153.695,153.725,153.685,153.725,1675000001.0
2008-01-21 15:48:00,153.725,153.765,153.715,153.755,1926199983.0
2008-01-21 15:49:00,153.755,153.78,153.75,153.76,791800000.0
2008-01-21 15:50:00,153.765,153.775,153.72,153.735,1373200000.0
2008-01-21 15:51:00,153.735,153.775,153.73,153.76,1095000000.0
2008-01-21 15:52:00,153.76,153.78,153.75,153.775,1480600000.0
2008-01-21 15:53:00,153.775,153.815,153.765,153.815,1675100000.0
2008-01-21 15:54:00,153.815,153.855,153.805,153.81,998599999.0
2008-01-21 15:55:00,153.81,153.835,153.79,153.805,838000000.0
2008-01-21 15:56:00,153.8,153.855,153.8,153.845,1267499998.0
2008-01-21 15:57:00,153.84,153.885,153.84,153.875,1704800002.0
2008-01-21 15:58:00,153.875,154.0,153.875,154.0,811199999.0
2008-01-21 15:59:00,154.0,154.005,153.935,153.945,671400000.0
2008-01-21 16:00:00,153.94,153.955,153.89,153.905,1249300001.0
2008-01-21 16:01:00,153.905,153.91,153.8,153.8,1633199997.0
2008-01-21 16:02:00,153.8,153.8,153.745,153.77,855800000.0
2008-01-21 16:03:00,153.77,153.805,153.765,153.8,1122100001.0
2008-01-21 16:04:00,153.8,153.805,153.775,153.795,1440200001.0
2008-01-21 16:05:00,153.795,153.795,153.775,153.785,1757799999.0
2008-01-21 16:06:00,153.785,153.795,153.765,153.765,1327200000.0
2008-01-21 16:07:00,153.765,153.78,153.765,153.78,1414100000.0
2008-01-21 16:08:00,153.775,153.775,153.755,153.765,1900900000.0
2008-01-21 16:09:00,153.765,153.805,153.765,153.785,1539100000.0
2008-01-21 16:10:00,153.785,153.785,153.735,153.755,969500000.0
2008-01-21 16:11:00,153.75,153.79,153.75,153.775,1713400000.0
2008-01-21 16:12:00,153.57,153.59,153.57,153.59,1613249996.0
2008-01-21 16:13:00,153.695,153.735,153.695,153.725,1613249996.0
2008-01-21 16:14:00,153.62,153.63,153.6,153.63,1806300008.0
2008-01-21 16:15:00,153.745,153.745,153.715,153.745,1806300008.0
2008-01-21 16:16:00,153.74,153.765,153.74,153.765,1405400000.0
2008-01-21 16:17:00,153.765,153.765,153.75,153.76,1118900000.0
2008-01-21 16:18:00,153.76,153.795,153.76,153.795,897600000.0
2008-01-21 16:19:00,153.785,153.795,153.765,153.77,1184300000.0
2008-01-21 16:20:00,153.77,153.805,153.77,153.795,1012200000.0
2008-01-21 16:21:00,153.795,153.835,153.785,153.825,761800000.0
2008-01-21 16:22:00,153.825,153.825,153.81,153.815,1565800000.0
2008-01-21 16:23:00,153.815,153.825,153.795,153.805,817000000.0
2008-01-21 16:24:00,153.805,153.82,153.805,153.82,1120500000.0
2008-01-21 16:25:00,153.82,153.825,153.805,153.82,829600000.0
2008-01-21 16:26:00,153.82,153.82,153.76,153.76,1089800000.0
2008-01-21 16:27:00,153.775,153.775,153.715,153.715,999200000.0
2008-01-21 16:28:00,153.715,153.72,153.69,153.7,1139300000.0
2008-01-21 16:29:00,153.7,153.725,153.7,153.715,967100001.0
2008-01-21 16:30:00,153.715,153.715,153.69,153.695,1211100034.0
2008-01-21 16:31:00,153.695,153.705,153.69,153.7,1650300027.0
2008-01-21 16:32:00,153.7,153.7,153.65,153.655,876200000.0
2008-01-21 16:33:00,153.655,153.66,153.565,153.575,812600005.0
2008-01-21 16:34:00,153.35,153.38,153.31,153.33,1697300012.0
2008-01-21 16:35:00,153.565,153.59,153.555,153.59,1697300012.0
2008-01-21 16:36:00,153.59,153.605,153.585,153.595,1215399998.0
2008-01-21 16:37:00,153.595,153.61,153.585,153.585,636400000.0
2008-01-21 16:38:00,153.585,153.62,153.585,153.615,1347500002.0
2008-01-21 16:39:00,153.615,153.655,153.6,153.64,573700000.0
2008-01-21 16:40:00,153.64,153.67,153.64,153.665,327000000.0
2008-01-21 16:41:00,153.665,153.67,153.615,153.655,654800000.0
2008-01-21 16:42:00,153.655,153.66,153.61,153.64,530000000.0
2008-01-21 16:43:00,153.635,153.635,153.605,153.615,1733300000.0
2008-01-21 16:44:00,153.615,153.645,153.595,153.615,748000001.0
2008-01-21 16:45:00,153.625,153.66,153.605,153.635,1156700015.0
2008-01-21 16:46:00,153.635,153.655,153.635,153.645,847099999.0
2008-01-21 16:47:00,153.645,153.655,153.625,153.645,1482200017.0
2008-01-21 16:48:00,153.645,153.645,153.595,153.625,2081100035.0
2008-01-21 16:49:00,153.625,153.645,153.61,153.63,1656799995.0
2008-01-21 16:50:00,153.63,153.665,153.63,153.665,1237200000.0
2008-01-21 16:51:00,153.66,153.685,153.66,153.68,1337000000.0
2008-01-21 16:52:00,153.68,153.7,153.655,153.695,511100000.0
2008-01-21 16:53:00,153.695,153.715,153.685,153.715,1159400000.0
2008-01-21 16:54:00,153.715,153.75,153.715,153.75,593400000.0
2008-01-21 16:55:00,153.75,153.775,153.745,153.775,745600006.0
2008-01-21 16:56:00,153.775,153.8,153.765,153.79,1951499985.0
2008-01-21 16:57:00,153.79,153.82,153.765,153.775,2052399988.0
2008-01-21 16:58:00,153.775,153.8,153.765,153.775,1654399992.0
2008-01-21 16:59:00,153.775,153.815,153.745,153.745,2021600016.0
2008-01-21 17:00:00,153.745,153.75,153.7,153.73,551100000.0
2008-01-21 17:01:00,153.73,153.735,153.665,153.67,1466899973.0
2008-01-21 17:02:00,153.685,153.685,153.65,153.66,996700000.0
2008-01-21 17:03:00,153.66,153.665,153.575,153.58,913400002.0
2008-01-21 17:04:00,153.58,153.585,153.53,153.55,1179699999.0
2008-01-21 17:05:00,153.55,153.565,153.545,153.565,1478799990.0
2008-01-21 17:06:00,153.56,153.62,153.54,153.615,675200000.0
2008-01-21 17:07:00,153.615,153.635,153.59,153.625,749900000.0
2008-01-21 17:08:00,153.625,153.675,153.625,153.655,752000000.0
2008-01-21 17:09:00,153.655,153.665,153.625,153.64,1905300001.0
2008-01-21 17:10:00,153.3,153.34,153.3,153.33,1532599992.0
2008-01-21 17:11:00,153.32,153.33,153.3,153.32,1532599992.0
2008-01-21 17:12:00,153.31,153.31,153.22,153.23,1532599992.0
2008-01-21 17:13:00,153.24,153.25,153.21,153.22,1532599992.0
2008-01-21 17:14:00,153.605,153.63,153.6,153.625,1532599992.0
2008-01-21 17:15:00,153.625,153.645,153.575,153.625,1748100006.0
2008-01-21 17:16:00,153.29,153.29,153.26,153.26,1065600000.0
2008-01-21 17:17:00,153.27,153.27,153.22,153.24,1065600000.0
2008-01-21 17:18:00,153.625,153.63,153.62,153.63,1065600000.0
2008-01-21 17:19:00,153.24,153.25,153.13,153.13,2086200049.0
2008-01-21 17:20:00,153.575,153.575,153.565,153.57,2086200049.0
2008-01-21 17:21:00,153.575,153.595,153.56,153.575,1517099997.0
2008-01-21 17:22:00,153.575,153.58,153.555,153.565,2137999969.0
2008-01-21 17:23:00,153.56,153.57,153.55,153.555,938500000.0
2008-01-21 17:24:00,153.555,153.575,153.55,153.565,1343100000.0
2008-01-21 17:25:00,152.96,153.05,152.92,153.04,1080100000.0
2008-01-21 17:26:00,153.57,153.585,153.535,153.54,1080100000.0
2008-01-21 17:27:00,153.535,153.54,153.415,153.425,1248749998.0
2008-01-21 17:28:00,153.425,153.43,153.36,153.36,685500000.0
2008-01-21 17:29:00,153.36,153.375,153.33,153.365,1521900017.0
2008-01-21 17:30:00,153.365,153.44,153.365,153.42,1342300004.0
2008-01-21 17:31:00,153.0,153.0,152.97,152.98,831400000.0
2008-01-21 17:32:00,152.99,153.01,152.98,153.01,831400000.0
2008-01-21 17:33:00,153.39,153.395,153.355,153.36,831400000.0
2008-01-21 17:34:00,153.36,153.375,153.315,153.325,1477300000.0
2008-01-21 17:35:00,153.05,153.05,153.01,153.03,1841200005.0
2008-01-21 17:36:00,153.04,153.06,153.01,153.01,1841200005.0
2008-01-21 17:37:00,153.385,153.4,153.355,153.395,1841200005.0
2008-01-21 17:38:00,153.01,153.01,152.99,153.0,1790700000.0
2008-01-21 17:39:00,152.99,153.0,152.99,153.0,1790700000.0
2008-01-21 17:40:00,152.99,153.0,152.99,152.99,1790700000.0
2008-01-21 17:41:00,152.98,152.98,152.97,152.97,1790700000.0
2008-01-21 17:42:00,152.98,152.99,152.97,152.98,1790700000.0
2008-01-21 17:43:00,152.96,152.98,152.94,152.95,1790700000.0
2008-01-21 17:44:00,153.37,153.405,153.36,153.39,1790700000.0
2008-01-21 17:45:00,152.9,152.92,152.88,152.92,899900000.0
2008-01-21 17:46:00,152.91,152.92,152.89,152.9,899900000.0
2008-01-21 17:47:00,152.91,152.92,152.91,152.92,899900000.0
2008-01-21 17:48:00,152.91,152.92,152.91,152.91,899900000.0
2008-01-21 17:49:00,153.42,153.435,153.38,153.4,899900000.0
2008-01-21 17:50:00,152.96,152.98,152.96,152.98,1432899992.0
2008-01-21 17:51:00,152.97,152.97,152.95,152.95,1432899992.0
2008-01-21 17:52:00,152.96,152.97,152.95,152.97,1432899992.0
2008-01-21 17:53:00,152.98,153.09,152.96,153.09,1432899992.0
2008-01-21 17:54:00,153.1,153.18,153.07,153.18,1432899992.0
2008-01-21 17:55:00,153.305,153.305,153.2,153.27,1432899992.0
2008-01-21 17:56:00,153.27,153.28,153.165,153.195,1670700008.0
2008-01-21 17:57:00,153.2,153.205,153.145,153.165,1024100000.0
2008-01-21 17:58:00,152.96,152.97,152.9,152.93,788400000.0
2008-01-21 17:59:00,153.165,153.235,153.165,153.23,788400000.0
2008-01-21 18:00:00,153.23,153.285,153.23,153.245,1947099994.0
2008-01-21 18:01:00,153.245,153.265,153.235,153.265,1663000019.0
2008-01-21 18:02:00,153.01,153.09,153.01,153.07,2082199981.0
2008-01-21 18:03:00,153.285,153.32,153.245,153.315,2082199981.0
2008-01-21 18:04:00,153.315,153.335,153.31,153.315,832000000.0
2008-01-21 18:05:00,153.31,153.375,153.31,153.355,1098300000.0
2008-01-21 18:06:00,153.35,153.355,153.32,153.35,545400000.0
2008-01-21 18:07:00,153.35,153.36,153.325,153.34,668200000.0
2008-01-21 18:08:00,153.34,153.365,153.325,153.335,1111899999.0
2008-01-21 18:09:00,153.335,153.34,153.31,153.315,723799999.0
2008-01-21 18:10:00,153.32,153.345,153.29,153.335,1264299997.0
2008-01-21 18:11:00,153.335,153.335,153.3,153.305,716200000.0
2008-01-21 18:12:00,153.305,153.305,153.215,153.225,1520799994.0
2008-01-21 18:13:00,153.0,153.04,152.99,153.01,993000000.0
2008-01-21 18:14:00,153.03,153.06,153.02,153.04,993000000.0
2008-01-21 18:15:00,153.28,153.295,153.26,153.295,993000000.0
2008-01-21 18:16:00,153.295,153.295,153.26,153.265,762700000.0
2008-01-21 18:17:00,153.265,153.275,153.215,153.235,1962899997.0
2008-01-21 18:18:00,153.235,153.27,153.22,153.26,916299997.0
2008-01-21 18:19:00,153.26,153.265,153.115,153.115,700200000.0
2008-01-21 18:20:00,153.11,153.165,153.065,153.125,501800001.0
2008-01-21 18:21:00,153.125,153.275,153.125,153.245,711000000.0
2008-01-21 18:22:00,153.245,153.27,153.11,153.11,990899998.0
2008-01-21 18:23:00,153.095,153.1,153.01,153.05,965800000.0
2008-01-21 18:24:00,153.045,153.05,152.975,152.975,564600000.0
2008-01-21 18:25:00,152.975,153.06,152.915,153.045,626600000.0
2008-01-21 18:26:00,153.055,153.15,153.05,153.135,635700001.0
2008-01-21 18:27:00,153.135,153.145,153.09,153.1,958399998.0
2008-01-21 18:28:00,153.1,153.1,152.935,152.94,1280599998.0
2008-01-21 18:29:00,152.94,152.965,152.905,152.935,1331200000.0
2008-01-21 18:30:00,152.935,153.025,152.935,152.99,1114600000.0
2008-01-21 18:31:00,152.995,152.995,152.96,152.98,1723699999.0
2008-01-21 18:32:00,152.98,153.01,152.97,153.01,1547200000.0
2008-01-21 18:33:00,153.005,153.015,153.0,153.015,500200000.0
2008-01-21 18:34:00,153.015,153.045,153.01,153.035,387500000.0
2008-01-21 18:35:00,153.045,153.055,153.005,153.03,1322400002.0
2008-01-21 18:36:00,153.025,153.05,153.01,153.01,1481600000.0
2008-01-21 18:37:00,153.01,153.01,152.995,153.005,920600000.0
2008-01-21 18:38:00,153.0,153.01,152.99,152.99,2041500000.0
2008-01-21 18:39:00,153.02,153.02,152.98,153.0,2041500000.0
2008-01-21 18:40:00,153.01,153.01,152.99,153.0,2041500000.0
2008-01-21 18:41:00,152.985,152.99,152.96,152.96,2041500000.0
2008-01-21 18:42:00,152.96,152.99,152.96,152.97,1450600000.0
2008-01-21 18:43:00,152.97,152.97,152.945,152.945,1454800000.0
2008-01-21 18:44:00,152.945,152.95,152.87,152.895,1605000000.0
2008-01-21 18:45:00,152.895,152.92,152.875,152.92,636800000.0
2008-01-21 18:46:00,152.91,152.92,152.885,152.895,836000000.0
2008-01-21 18:47:00,152.895,152.915,152.885,152.91,1671099954.0
2008-01-21 18:48:00,152.91,152.915,152.905,152.915,1211300000.0
2008-01-21 18:49:00,152.915,152.965,152.915,152.965,1262400000.0
2008-01-21 18:50:00,152.96,152.975,152.955,152.965,1388300000.0
2008-01-21 18:51:00,152.97,152.97,152.945,152.95,1127200000.0
2008-01-21 18:52:00,152.95,152.975,152.95,152.975,1213800000.0
2008-01-21 18:53:00,152.975,153.09,152.97,153.085,465800000.0
2008-01-21 18:54:00,153.085,153.185,153.075,153.18,709300001.0
2008-01-21 18:55:00,153.18,153.185,153.1,153.145,1448600001.0
2008-01-21 18:56:00,153.145,153.155,152.99,152.995,823900000.0
2008-01-21 18:57:00,152.995,153.0,152.885,152.945,963200000.0
2008-01-21 18:58:00,152.945,152.945,152.895,152.915,815000000.0
2008-01-21 18:59:00,152.915,152.955,152.91,152.955,1477400000.0
2008-01-21 19:00:00,152.955,152.995,152.93,152.99,643100000.0
2008-01-21 19:01:00,152.99,153.015,152.98,153.015,573000000.0
2008-01-21 19:02:00,153.005,153.075,152.995,153.065,627300000.0
2008-01-21 19:03:00,153.07,153.12,153.065,153.105,918100000.0
2008-01-21 19:04:00,153.105,153.12,153.07,153.1,548800000.0
2008-01-21 19:05:00,153.1,153.13,153.085,153.115,651200000.0
2008-01-21 19:06:00,153.115,153.12,153.11,153.115,655100000.0
2008-01-21 19:07:00,153.115,153.12,153.065,153.065,645600000.0
2008-01-21 19:08:00,153.065,153.065,153.005,153.04,1229600000.0
2008-01-21 19:09:00,153.04,153.04,152.91,152.91,1504900000.0
2008-01-21 19:10:00,152.915,152.975,152.91,152.955,1967199999.0
2008-01-21 19:11:00,153.28,153.29,153.28,153.28,2034600000.0
2008-01-21 19:12:00,152.965,153.005,152.965,152.995,2034600000.0
2008-01-21 19:13:00,153.23,153.24,153.23,153.24,932000000.0
2008-01-21 19:14:00,153.015,153.045,153.015,153.045,932000000.0
2008-01-21 19:15:00,153.045,153.065,153.005,153.015,1323300000.0
2008-01-21 19:16:00,153.015,153.015,152.985,152.995,1308800000.0
2008-01-21 19:17:00,152.995,152.995,152.98,152.995,1845600000.0
2008-01-21 19:18:00,153.16,153.16,153.15,153.16,1459400000.0
2008-01-21 19:19:00,152.995,153.035,152.98,153.005,1459400000.0
2008-01-21 19:20:00,153.005,153.01,152.965,152.965,1970499999.0
2008-01-21 19:21:00,153.14,153.19,153.14,153.19,555800000.0
2008-01-21 19:22:00,152.965,152.985,152.92,152.965,555800000.0
2008-01-21 19:23:00,152.96,152.995,152.935,152.935,965800000.0
2008-01-21 19:24:00,152.935,152.965,152.93,152.93,951600000.0
2008-01-21 19:25:00,152.93,152.96,152.925,152.935,1235900000.0
2008-01-21 19:26:00,153.2,153.2,153.18,153.19,2051200000.0
2008-01-21 19:27:00,152.945,152.945,152.935,152.935,2051200000.0
2008-01-21 19:28:00,152.935,152.935,152.925,152.935,1197200000.0
2008-01-21 19:29:00,152.935,152.945,152.915,152.915,612800001.0
2008-01-21 19:30:00,152.915,152.915,152.88,152.9,1412999999.0
2008-01-21 19:31:00,153.28,153.28,153.26,153.27,1993900000.0
2008-01-21 19:32:00,153.28,153.28,153.25,153.28,1993900000.0
2008-01-21 19:33:00,153.27,153.28,153.25,153.27,1993900000.0
2008-01-21 19:34:00,153.28,153.34,153.28,153.32,1993900000.0
2008-01-21 19:35:00,153.31,153.31,153.21,153.21,1993900000.0
2008-01-21 19:36:00,153.19,153.22,153.19,153.2,1993900000.0
2008-01-21 19:37:00,152.985,152.995,152.975,152.99,1993900000.0
2008-01-21 19:38:00,152.99,152.995,152.985,152.995,647900000.0
2008-01-21 19:39:00,152.995,153.015,152.98,152.995,1294899999.0
2008-01-21 19:40:00,152.995,152.995,152.985,152.995,579500000.0
2008-01-21 19:41:00,152.995,152.995,152.975,152.975,687200000.0
2008-01-21 19:42:00,152.975,153.005,152.975,152.98,476000000.0
2008-01-21 19:43:00,152.98,153.01,152.98,153.0,455200000.0
2008-01-21 19:44:00,153.0,153.025,152.975,152.975,1305099999.0
2008-01-21 19:45:00,153.15,153.16,153.15,153.16,1599100000.0
2008-01-21 19:46:00,153.14,153.15,153.13,153.15,1599100000.0
2008-01-21 19:47:00,153.02,153.035,153.015,153.015,1599100000.0
2008-01-21 19:48:00,153.015,153.035,153.015,153.035,1631200000.0
2008-01-21 19:49:00,153.03,153.09,153.02,153.065,1391000000.0
2008-01-21 19:50:00,153.065,153.115,153.065,153.07,808600000.0
2008-01-21 19:51:00,153.07,153.075,153.025,153.025,1217000000.0
2008-01-21 19:52:00,153.025,153.07,153.025,153.06,1023900000.0
2008-01-21 19:53:00,153.06,153.065,153.045,153.06,404800000.0
2008-01-21 19:54:00,153.06,153.06,153.04,153.05,738200000.0
2008-01-21 19:55:00,153.05,153.055,153.045,153.055,676800000.0
2008-01-21 19:56:00,153.055,153.065,153.045,153.06,1820700000.0
2008-01-21 19:57:00,153.065,153.085,153.055,153.075,1328500000.0
2008-01-21 19:58:00,153.075,153.185,153.055,153.18,1583800001.0
2008-01-21 19:59:00,153.18,153.365,153.175,153.345,1183800002.0
2008-01-21 20:00:00,153.345,153.375,153.205,153.255,1088100000.0
2008-01-21 20:01:00,153.265,153.265,153.155,153.18,1548900000.0
2008-01-21 20:02:00,153.18,153.265,153.18,153.265,1684000000.0
2008-01-21 20:03:00,153.265,153.265,153.245,153.265,1738400000.0
2008-01-21 20:04:00,153.265,153.275,153.215,153.24,1252800000.0
2008-01-21 20:05:00,153.24,153.275,153.235,153.275,1070400000.0
2008-01-21 20:06:00,153.11,153.11,153.1,153.11,1172600000.0
2008-01-21 20:07:00,153.285,153.285,153.245,153.265,1172600000.0
2008-01-21 20:08:00,153.265,153.27,153.235,153.265,2138100006.0
2008-01-21 20:10:00,153.255,153.275,153.225,153.275,2038900000.0
2008-01-21 20:11:00,153.275,153.285,153.27,153.275,2056400000.0
2008-01-21 20:12:00,153.13,153.13,153.13,153.13,1520300000.0
2008-01-21 20:13:00,153.1,153.13,153.1,153.13,1520300000.0
2008-01-21 20:14:00,153.225,153.23,153.195,153.22,1520300000.0
2008-01-21 20:17:00,153.1,153.13,153.09,153.13,864600000.0
2008-01-21 20:18:00,153.14,153.14,153.14,153.14,864600000.0
2008-01-21 20:19:00,153.15,153.15,153.145,153.15,864600000.0
2008-01-21 20:20:00,153.12,153.15,153.12,153.15,1847000000.0
2008-01-21 20:21:00,153.14,153.175,153.14,153.165,1847000000.0
2008-01-21 20:24:00,153.185,153.225,153.185,153.205,2021800000.0
2008-01-21 20:25:00,153.16,153.17,153.16,153.16,1946800000.0
2008-01-21 20:26:00,153.17,153.18,153.16,153.18,1946800000.0
2008-01-21 20:27:00,153.185,153.255,153.165,153.245,1946800000.0
2008-01-21 20:28:00,153.245,153.245,153.195,153.245,1718000000.0
2008-01-21 20:29:00,153.245,153.245,153.21,153.235,1749600000.0
2008-01-21 20:30:00,153.18,153.18,153.18,153.18,1981600000.0
2008-01-21 20:31:00,153.17,153.2,153.17,153.2,1981600000.0
2008-01-21 20:32:00,153.19,153.19,153.19,153.19,1981600000.0
2008-01-21 20:33:00,153.18,153.18,153.17,153.17,1981600000.0
2008-01-21 20:34:00,153.18,153.18,153.18,153.18,1981600000.0
2008-01-21 20:35:00,153.325,153.325,153.2,153.205,1981600000.0
2008-01-21 20:36:00,153.205,153.215,153.175,153.195,2054200002.0
2008-01-21 20:37:00,153.195,153.195,153.165,153.165,2024000000.0
2008-01-21 20:38:00,153.18,153.18,153.17,153.17,1417700000.0
2008-01-21 20:39:00,153.165,153.185,153.155,153.185,1417700000.0
2008-01-21 20:40:00,153.13,153.17,153.13,153.17,2132900000.0
2008-01-21 20:41:00,153.195,153.205,153.165,153.175,2132900000.0
2008-01-21 20:42:00,153.165,153.195,153.125,153.125,1886700000.0
2008-01-21 20:43:00,153.15,153.17,153.15,153.17,2146900000.0
2008-01-21 20:44:00,153.18,153.18,153.18,153.18,2146900000.0
2008-01-21 20:45:00,153.145,153.155,153.135,153.135,2146900000.0
2008-01-21 20:47:00,153.19,153.19,153.18,153.18,2100700000.0
2008-01-21 20:48:00,153.12,153.135,153.12,153.125,2100700000.0
2008-01-21 20:49:00,153.2,153.2,153.19,153.19,1142400000.0
2008-01-21 20:50:00,153.145,153.145,153.115,153.125,1142400000.0
2008-01-21 20:51:00,153.12,153.145,153.115,153.12,1360000000.0
2008-01-21 20:52:00,153.12,153.145,153.115,153.125,1344200000.0
2008-01-21 20:53:00,153.125,153.135,153.115,153.125,1980000000.0
2008-01-21 20:54:00,153.22,153.23,153.22,153.23,929500000.0
2008-01-21 20:55:00,153.11,153.115,153.11,153.115,929500000.0
2008-01-21 20:56:00,153.115,153.125,153.11,153.115,1864800000.0
2008-01-21 20:57:00,153.115,153.155,153.11,153.135,446300000.0
2008-01-21 20:58:00,153.13,153.175,153.13,153.155,1382900000.0
2008-01-21 20:59:00,153.155,153.185,153.14,153.165,1413900000.0
2008-01-21 21:00:00,153.165,153.165,153.13,153.13,771200000.0
2008-01-21 21:01:00,153.13,153.13,153.105,153.115,708000000.0
2008-01-21 21:02:00,153.115,153.115,153.105,153.105,682400000.0
2008-01-21 21:03:00,153.23,153.24,153.21,153.22,1052200000.0
2008-01-21 21:04:00,153.075,153.105,153.07,153.105,1052200000.0
2008-01-21 21:05:00,153.105,153.105,153.095,153.1,1107900000.0
2008-01-21 21:06:00,153.1,153.115,153.095,153.105,557600000.0
2008-01-21 21:07:00,153.105,153.115,153.1,153.1,597600000.0
2008-01-21 21:08:00,153.1,153.105,153.09,153.105,1586900000.0
2008-01-21 21:09:00,153.1,153.105,153.1,153.105,672000000.0
2008-01-21 21:10:00,153.105,153.105,153.1,153.105,1485600000.0
2008-01-21 21:11:00,153.25,153.25,153.25,153.25,1712400000.0
2008-01-21 21:12:00,153.115,153.125,153.11,153.11,1712400000.0
2008-01-21 21:13:00,153.105,153.125,153.105,153.125,424800000.0
2008-01-21 21:14:00,153.24,153.32,153.24,153.31,1964600000.0
2008-01-21 21:15:00,153.1,153.135,153.09,153.1,1964600000.0
2008-01-21 21:16:00,153.125,153.135,153.1,153.125,1885400000.0
2008-01-21 21:17:00,153.125,153.135,153.09,153.135,1836000000.0
2008-01-21 21:18:00,153.135,153.145,153.13,153.14,2135800000.0
2008-01-21 21:19:00,153.3,153.3,153.28,153.28,1447900000.0
2008-01-21 21:20:00,153.135,153.15,153.115,153.135,1447900000.0
2008-01-21 21:21:00,153.27,153.27,153.26,153.26,1472000000.0
2008-01-21 21:22:00,153.28,153.28,153.27,153.28,1472000000.0
2008-01-21 21:23:00,153.27,153.27,153.27,153.27,1472000000.0
2008-01-21 21:24:00,153.26,153.26,153.26,153.26,1472000000.0
2008-01-21 21:25:00,153.155,153.16,153.135,153.14,1472000000.0
2008-01-21 21:27:00,153.155,153.185,153.155,153.17,1565500000.0
2008-01-21 21:28:00,153.16,153.195,153.16,153.185,1032800000.0
2008-01-21 21:29:00,153.28,153.28,153.28,153.28,1845200000.0
2008-01-21 21:30:00,153.26,153.28,153.26,153.28,1845200000.0
2008-01-21 21:32:00,153.27,153.27,153.27,153.27,1845200000.0
2008-01-21 21:34:00,153.26,153.27,153.26,153.27,1845200000.0
2008-01-21 21:35:00,153.28,153.29,153.28,153.28,1845200000.0
2008-01-21 21:36:00,153.29,153.29,153.27,153.27,1845200000.0
2008-01-21 21:37:00,153.28,153.29,153.27,153.27,1845200000.0
2008-01-21 21:38:00,153.28,153.31,153.28,153.3,1845200000.0
2008-01-21 21:39:00,153.165,153.165,153.155,153.155,1845200000.0
2008-01-21 21:41:00,153.165,153.165,153.15,153.165,772000000.0
2008-01-21 21:42:00,153.31,153.31,153.31,153.31,1320000000.0
2008-01-21 21:43:00,153.3,153.31,153.28,153.3,1320000000.0
2008-01-21 21:44:00,153.28,153.31,153.28,153.3,1320000000.0
2008-01-21 21:45:00,153.31,153.31,153.28,153.28,1320000000.0
2008-01-21 21:46:00,153.27,153.27,153.25,153.25,1320000000.0
2008-01-21 21:47:00,153.26,153.27,153.25,153.26,1320000000.0
2008-01-21 21:48:00,153.27,153.28,153.27,153.27,1320000000.0
2008-01-21 21:49:00,153.185,153.185,153.18,153.185,1320000000.0
2008-01-21 21:50:00,153.27,153.28,153.21,153.22,2112299980.0
2008-01-21 21:51:00,153.2,153.2,153.13,153.15,2112299980.0
2008-01-21 21:52:00,153.14,153.18,153.14,153.17,2112299980.0
2008-01-21 21:53:00,153.14,153.17,153.13,153.13,2112299980.0
2008-01-21 21:54:00,153.215,153.235,153.21,153.225,2112299980.0
2008-01-21 21:55:00,153.14,153.14,153.12,153.12,1159100000.0
2008-01-21 21:56:00,153.11,153.11,153.08,153.1,1159100000.0
2008-01-21 21:57:00,153.09,153.11,153.07,153.11,1159100000.0
2008-01-21 21:58:00,153.1,153.11,153.06,153.06,1159100000.0
2008-01-21 21:59:00,153.08,153.08,153.06,153.06,1159100000.0
2008-01-21 22:00:00,153.235,153.235,153.19,153.225,1159100000.0
2008-01-21 22:01:00,153.07,153.08,153.07,153.08,1922700000.0
2008-01-21 22:02:00,153.07,153.08,153.06,153.06,1922700000.0
2008-01-21 22:03:00,153.08,153.08,153.08,153.08,1922700000.0
2008-01-21 22:04:00,153.06,153.06,153.02,153.06,1922700000.0
2008-01-21 22:05:00,153.21,153.22,153.18,153.185,1922700000.0
2008-01-21 22:06:00,153.185,153.22,153.18,153.205,2108600000.0
2008-01-21 22:07:00,153.205,153.205,153.185,153.185,1453600000.0
2008-01-21 22:08:00,153.2,153.215,153.2,153.2,1553400000.0
2008-01-21 22:09:00,153.2,153.22,153.2,153.215,1381100000.0
2008-01-21 22:10:00,153.09,153.12,153.09,153.1,2058300000.0
2008-01-21 22:11:00,153.225,153.24,153.225,153.235,2058300000.0
2008-01-21 22:12:00,153.235,153.245,153.22,153.235,1530400000.0
2008-01-21 22:13:00,153.235,153.245,153.215,153.245,1765400000.0
2008-01-21 22:14:00,153.14,153.19,153.14,153.19,1909300000.0
2008-01-21 22:15:00,153.28,153.315,153.28,153.315,1909300000.0
2008-01-21 22:16:00,153.315,153.315,153.29,153.29,599000000.0
2008-01-21 22:17:00,153.28,153.285,153.28,153.285,1910300000.0
2008-01-21 22:18:00,153.15,153.17,153.15,153.15,820800000.0
2008-01-21 22:19:00,153.27,153.28,153.26,153.26,820800000.0
2008-01-21 22:20:00,153.26,153.26,153.255,153.26,1328500000.0
2008-01-21 22:21:00,153.255,153.26,153.245,153.26,1203300000.0
2008-01-21 22:22:00,153.26,153.27,153.26,153.265,1659200000.0
2008-01-21 22:23:00,153.265,153.265,153.24,153.26,1120800000.0
2008-01-21 22:24:00,153.265,153.275,153.235,153.26,1042900000.0
2008-01-21 22:25:00,153.27,153.28,153.27,153.28,476800000.0
2008-01-21 22:26:00,153.28,153.28,153.275,153.28,1539100000.0
2008-01-21 22:27:00,153.275,153.28,153.265,153.27,2102600000.0
2008-01-21 22:28:00,153.27,153.275,153.27,153.275,633800000.0
2008-01-21 22:29:00,153.275,153.28,153.275,153.275,247200000.0
2008-01-21 22:30:00,152.97,152.97,152.92,152.94,1968800000.0
2008-01-21 22:31:00,153.28,153.28,153.25,153.26,1968800000.0
2008-01-21 22:32:00,153.26,153.26,153.26,153.26,1568000000.0
2008-01-21 22:33:00,152.91,152.99,152.91,152.97,1895200000.0
2008-01-21 22:34:00,152.99,152.99,152.98,152.98,1895200000.0
2008-01-21 22:35:00,152.99,153.01,152.98,153.01,1895200000.0
2008-01-21 22:36:00,153.275,153.285,153.26,153.26,1895200000.0
2008-01-21 22:37:00,153.26,153.29,153.25,153.28,1095200000.0
2008-01-21 22:38:00,153.28,153.31,153.27,153.275,1974800000.0
2008-01-21 22:39:00,153.02,153.04,153.01,153.04,1515800000.0
2008-01-21 22:40:00,153.28,153.29,153.275,153.29,1515800000.0
2008-01-21 22:41:00,153.31,153.31,153.31,153.31,1687200000.0
2008-01-21 22:42:00,153.31,153.31,153.3,153.3,2032800000.0
2008-01-21 22:43:00,153.3,153.31,153.28,153.29,1696000000.0
2008-01-21 22:44:00,153.05,153.05,153.05,153.05,1112000000.0
2008-01-21 22:45:00,153.04,153.08,153.04,153.07,1112000000.0
2008-01-21 22:46:00,153.06,153.07,153.05,153.07,1112000000.0
2008-01-21 22:47:00,153.26,153.26,153.25,153.26,1112000000.0
2008-01-21 22:48:00,153.11,153.11,153.08,153.08,1247200000.0
2008-01-21 22:49:00,153.06,153.09,153.05,153.09,1247200000.0
2008-01-21 22:50:00,153.08,153.11,153.08,153.11,1247200000.0
2008-01-21 22:51:00,153.09,153.12,153.09,153.09,1247200000.0
2008-01-21 22:52:00,153.15,153.18,153.145,153.17,1247200000.0
2008-01-21 22:53:00,153.17,153.17,153.14,153.14,1168500000.0
2008-01-21 22:54:00,153.14,153.145,153.12,153.145,1620000000.0
2008-01-21 22:55:00,153.145,153.15,153.1,153.1,791800000.0
2008-01-21 22:56:00,153.1,153.11,153.08,153.1,1521200000.0
2008-01-21 22:57:00,153.09,153.095,153.06,153.095,1341200000.0
2008-01-21 22:58:00,153.095,153.1,153.06,153.09,1264600000.0
2008-01-21 22:59:00,153.09,153.09,153.04,153.04,1672500000.0
2008-01-21 23:00:00,153.19,153.19,153.14,153.15,1927200000.0
2008-01-21 23:01:00,153.07,153.08,153.055,153.06,1927200000.0
2008-01-21 23:02:00,153.23,153.23,153.17,153.19,512900000.0
2008-01-21 23:03:00,153.07,153.07,153.055,153.055,512900000.0
2008-01-21 23:04:00,153.06,153.06,153.03,153.05,1546100000.0
2008-01-21 23:05:00,153.04,153.06,153.035,153.055,1354600000.0
2008-01-21 23:06:00,153.23,153.23,153.23,153.23,966400000.0
2008-01-21 23:07:00,153.07,153.075,153.06,153.06,966400000.0
2008-01-21 23:08:00,153.06,153.07,153.06,153.07,264800000.0
2008-01-21 23:09:00,153.07,153.08,153.07,153.08,1336800000.0
2008-01-21 23:10:00,153.08,153.115,153.075,153.075,1294800000.0
2008-01-21 23:11:00,153.08,153.095,153.075,153.09,745100000.0
2008-01-21 23:12:00,153.09,153.14,153.09,153.13,879200000.0
2008-01-21 23:13:00,153.13,153.145,153.13,153.145,551400000.0
2008-01-21 23:14:00,153.145,153.17,153.14,153.17,2059200061.0
2008-01-21 23:15:00,153.17,153.2,153.165,153.17,1165900000.0
2008-01-21 23:16:00,153.06,153.07,153.05,153.06,2037200000.0
2008-01-21 23:17:00,153.16,153.17,153.155,153.16,2037200000.0
2008-01-21 23:18:00,153.16,153.17,153.155,153.16,1771200000.0
2008-01-21 23:19:00,153.16,153.165,153.14,153.14,1800300000.0
2008-01-21 23:20:00,153.03,153.04,152.98,152.98,2041100000.0
2008-01-21 23:21:00,152.95,152.97,152.92,152.94,2041100000.0
2008-01-21 23:22:00,152.93,152.95,152.92,152.95,2041100000.0
2008-01-21 23:23:00,152.94,152.94,152.87,152.88,2041100000.0
2008-01-21 23:24:00,152.87,152.89,152.86,152.89,2041100000.0
2008-01-21 23:25:00,152.9,152.91,152.86,152.88,2041100000.0
2008-01-21 23:26:00,152.87,152.91,152.87,152.88,2041100000.0
2008-01-21 23:27:00,153.13,153.14,153.08,153.1,2041100000.0
2008-01-21 23:28:00,152.88,152.94,152.88,152.91,1798700000.0
2008-01-21 23:29:00,152.9,152.91,152.88,152.9,1798700000.0
2008-01-21 23:30:00,152.87,152.9,152.86,152.89,1798700000.0
2008-01-21 23:31:00,152.9,152.9,152.87,152.87,1798700000.0
2008-01-21 23:32:00,152.88,152.9,152.88,152.88,1798700000.0
2008-01-21 23:33:00,152.87,152.88,152.85,152.85,1798700000.0
2008-01-21 23:34:00,152.86,152.88,152.85,152.87,1798700000.0
2008-01-21 23:35:00,152.98,153.01,152.98,153.01,1798700000.0
2008-01-21 23:36:00,153.01,153.03,153.01,153.03,2054500000.0
2008-01-21 23:37:00,153.03,153.06,153.01,153.02,1961300000.0
2008-01-21 23:38:00,152.68,152.7,152.67,152.7,1979700000.0
2008-01-21 23:39:00,152.69,152.7,152.68,152.7,1979700000.0
2008-01-21 23:40:00,153.03,153.03,153.01,153.03,1979700000.0
2008-01-21 23:41:00,153.03,153.04,153.02,153.04,1144900000.0
2008-01-21 23:42:00,153.0,153.04,153.0,153.03,2124000000.0
2008-01-21 23:43:00,153.03,153.05,153.005,153.04,1262000000.0
2008-01-21 23:44:00,153.04,153.05,153.01,153.05,2094100000.0
2008-01-21 23:45:00,153.05,153.07,153.05,153.07,1986400000.0
2008-01-21 23:46:00,152.7,152.7,152.7,152.7,2054800000.0
2008-01-21 23:47:00,153.07,153.12,153.07,153.11,2054800000.0
2008-01-21 23:48:00,153.11,153.11,153.06,153.08,1545100000.0
2008-01-21 23:49:00,153.08,153.09,153.03,153.09,1639200000.0
2008-01-21 23:50:00,152.61,152.62,152.53,152.53,2081600000.0
2008-01-21 23:51:00,152.54,152.55,152.53,152.53,2081600000.0
2008-01-21 23:52:00,152.52,152.54,152.49,152.53,2081600000.0
2008-01-21 23:53:00,152.52,152.52,152.5,152.5,2081600000.0
2008-01-21 23:54:00,153.09,153.09,153.05,153.07,2081600000.0
2008-01-21 23:55:00,152.5,152.51,152.5,152.51,2072800000.0
2008-01-21 23:56:00,152.52,152.54,152.51,152.51,2072800000.0
2008-01-21 23:57:00,152.52,152.53,152.51,152.53,2072800000.0
2008-01-21 23:58:00,153.095,153.12,153.06,153.12,2072800000.0
2008-01-21 23:59:00,153.12,153.16,153.11,153.125,1560000000.0
2008-01-22 00:00:00,152.57,152.58,152.57,152.58,2120799990.0
2008-01-22 00:01:00,152.57,152.58,152.54,152.54,2120799990.0
2008-01-22 00:02:00,152.53,152.54,152.51,152.52,2120799990.0
2008-01-22 00:03:00,153.15,153.19,153.11,153.18,2120799990.0
2008-01-22 00:04:00,152.53,152.53,152.53,152.53,277400000.0
2008-01-22 00:05:00,152.52,152.52,152.52,152.52,277400000.0
2008-01-22 00:06:00,152.51,152.51,152.5,152.5,277400000.0
2008-01-22 00:07:00,152.51,152.53,152.51,152.53,277400000.0
2008-01-22 00:09:00,153.2,153.2,153.2,153.2,277400000.0
2008-01-22 00:10:00,153.2,153.2,153.17,153.17,1432800000.0
2008-01-22 00:11:00,152.55,152.56,152.55,152.55,1848700000.0
2008-01-22 00:12:00,152.56,152.59,152.56,152.57,1848700000.0
2008-01-22 00:13:00,152.59,152.6,152.53,152.53,1848700000.0
2008-01-22 00:14:00,153.09,153.09,153.03,153.035,1848700000.0
2008-01-22 00:15:00,152.47,152.47,152.44,152.45,2140500000.0
2008-01-22 00:16:00,152.46,152.49,152.46,152.49,2140500000.0
2008-01-22 00:17:00,153.04,153.06,153.01,153.02,2140500000.0
2008-01-22 00:18:00,152.4,152.45,152.4,152.4,1481700000.0
2008-01-22 00:19:00,152.39,152.39,152.36,152.36,1481700000.0
2008-01-22 00:20:00,152.37,152.39,152.36,152.36,1481700000.0
2008-01-22 00:21:00,152.39,152.4,152.38,152.38,1481700000.0
2008-01-22 00:22:00,152.41,152.41,152.4,152.41,1481700000.0
2008-01-22 00:23:00,152.43,152.49,152.43,152.47,1481700000.0
2008-01-22 00:24:00,152.46,152.48,152.45,152.47,1481700000.0
2008-01-22 00:25:00,152.89,152.9,152.85,152.87,1481700000.0
2008-01-22 00:26:00,152.45,152.46,152.45,152.46,1798600003.0
2008-01-22 00:27:00,152.88,152.9,152.855,152.87,1798600003.0
2008-01-22 00:28:00,152.47,152.48,152.46,152.47,1971499994.0
2008-01-22 00:29:00,152.48,152.48,152.47,152.48,1971499994.0
2008-01-22 00:30:00,152.47,152.48,152.47,152.48,1971499994.0
2008-01-22 00:31:00,152.47,152.49,152.47,152.49,1971499994.0
2008-01-22 00:32:00,152.51,152.53,152.5,152.53,1971499994.0
2008-01-22 00:33:00,152.54,152.56,152.53,152.56,1971499994.0
2008-01-22 00:34:00,152.55,152.56,152.55,152.55,1971499994.0
2008-01-22 00:35:00,152.85,152.85,152.805,152.805,1971499994.0
2008-01-22 00:36:00,152.805,152.82,152.71,152.72,1934600001.0
2008-01-22 00:37:00,152.72,152.72,152.67,152.69,1909500000.0
2008-01-22 00:38:00,152.69,152.71,152.67,152.69,1946600000.0
2008-01-22 00:39:00,152.51,152.53,152.49,152.49,2111899999.0
2008-01-22 00:40:00,152.48,152.51,152.48,152.49,2111899999.0
2008-01-22 00:41:00,152.5,152.51,152.5,152.51,2111899999.0
2008-01-22 00:42:00,152.5,152.5,152.47,152.48,2111899999.0
2008-01-22 00:43:00,152.47,152.48,152.47,152.47,2111899999.0
2008-01-22 00:44:00,152.48,152.5,152.48,152.49,2111899999.0
2008-01-22 00:45:00,152.48,152.5,152.48,152.49,2111899999.0
2008-01-22 00:46:00,152.48,152.48,152.47,152.48,2111899999.0
2008-01-22 00:47:00,152.49,152.51,152.44,152.46,2111899999.0
2008-01-22 00:48:00,152.45,152.45,152.42,152.42,2111899999.0
2008-01-22 00:49:00,152.43,152.45,152.42,152.43,2111899999.0
2008-01-22 00:50:00,152.42,152.43,152.41,152.43,2111899999.0
2008-01-22 00:51:00,152.42,152.42,152.41,152.41,2111899999.0
2008-01-22 00:52:00,152.52,152.54,152.48,152.52,2111899999.0
2008-01-22 00:53:00,152.4,152.41,152.33,152.34,1981499987.0
2008-01-22 00:54:00,152.35,152.35,152.33,152.33,1981499987.0
2008-01-22 00:55:00,152.34,152.35,152.3,152.31,1981499987.0
2008-01-22 00:56:00,152.32,152.33,152.31,152.33,1981499987.0
2008-01-22 00:57:00,152.34,152.35,152.33,152.34,1981499987.0
2008-01-22 00:58:00,152.35,152.38,152.34,152.38,1981499987.0
2008-01-22 00:59:00,152.37,152.38,152.31,152.32,1981499987.0
2008-01-22 01:00:00,152.31,152.33,152.31,152.33,1981499987.0
2008-01-22 01:01:00,152.36,152.37,152.34,152.36,1981499987.0
2008-01-22 01:02:00,152.37,152.4,152.35,152.4,1981499987.0
2008-01-22 01:03:00,152.41,152.48,152.41,152.48,1981499987.0
2008-01-22 01:04:00,152.49,152.56,152.49,152.56,1981499987.0
2008-01-22 01:05:00,152.53,152.55,152.505,152.51,1981499987.0
2008-01-22 01:06:00,152.58,152.58,152.37,152.41,1872100000.0
2008-01-22 01:07:00,152.4,152.48,152.4,152.46,1872100000.0
2008-01-22 01:08:00,152.45,152.48,152.44,152.47,1872100000.0
2008-01-22 01:09:00,152.46,152.47,152.45,152.45,1872100000.0
2008-01-22 01:10:00,152.535,152.565,152.53,152.545,1872100000.0
2008-01-22 01:11:00,152.48,152.5,152.47,152.48,1623500000.0
2008-01-22 01:12:00,152.47,152.53,152.47,152.53,1623500000.0
2008-01-22 01:13:00,152.595,152.595,152.515,152.515,1623500000.0
2008-01-22 01:14:00,152.515,152.525,152.425,152.44,1509700000.0
2008-01-22 01:15:00,152.445,152.47,152.445,152.47,1658400000.0
2008-01-22 01:16:00,152.47,152.485,152.47,152.475,1953400021.0
2008-01-22 01:17:00,152.74,152.8,152.74,152.8,895000000.0
2008-01-22 01:18:00,152.81,152.81,152.79,152.79,895000000.0
2008-01-22 01:19:00,152.38,152.4,152.37,152.37,895000000.0
2008-01-22 01:20:00,152.37,152.385,152.365,152.38,1694900000.0
2008-01-22 01:21:00,152.38,152.405,152.375,152.39,1937600000.0
2008-01-22 01:22:00,152.76,152.77,152.73,152.75,1916000003.0
2008-01-22 01:23:00,152.76,152.76,152.73,152.73,1916000003.0
2008-01-22 01:24:00,152.465,152.475,152.445,152.465,1916000003.0
2008-01-22 01:25:00,152.465,152.475,152.445,152.45,1694300000.0
2008-01-22 01:26:00,152.45,152.455,152.44,152.45,1568200000.0
2008-01-22 01:27:00,152.75,152.78,152.73,152.77,1532900000.0
2008-01-22 01:28:00,152.78,152.78,152.76,152.76,1532900000.0
2008-01-22 01:29:00,152.75,152.75,152.72,152.73,1532900000.0
2008-01-22 01:30:00,152.47,152.48,152.45,152.47,1532900000.0
2008-01-22 01:31:00,152.65,152.66,152.59,152.64,2073300009.0
2008-01-22 01:32:00,152.65,152.66,152.6,152.6,2073300009.0
2008-01-22 01:33:00,152.525,152.555,152.525,152.555,2073300009.0
2008-01-22 01:34:00,152.545,152.56,152.545,152.55,1537300000.0
2008-01-22 01:35:00,152.55,152.59,152.55,152.59,1182700000.0
2008-01-22 01:36:00,152.65,152.66,152.64,152.65,1046700011.0
2008-01-22 01:37:00,152.63,152.63,152.59,152.59,1046700011.0
2008-01-22 01:38:00,152.58,152.62,152.58,152.62,1046700011.0
2008-01-22 01:39:00,152.61,152.64,152.59,152.64,1046700011.0
2008-01-22 01:40:00,152.65,152.65,152.61,152.63,1046700011.0
2008-01-22 01:41:00,152.65,152.69,152.65,152.68,1046700011.0
2008-01-22 01:42:00,152.67,152.68,152.63,152.63,1046700011.0
2008-01-22 01:43:00,152.64,152.65,152.62,152.62,1046700011.0
2008-01-22 01:44:00,152.61,152.61,152.56,152.59,1046700011.0
2008-01-22 01:45:00,152.6,152.61,152.58,152.61,1046700011.0
2008-01-22 01:46:00,152.63,152.63,152.58,152.58,1046700011.0
2008-01-22 01:47:00,152.47,152.505,152.435,152.47,1046700011.0
2008-01-22 01:48:00,152.465,152.465,152.415,152.42,1213400000.0
2008-01-22 01:49:00,152.57,152.58,152.56,152.57,1381200000.0
2008-01-22 01:50:00,152.59,152.61,152.45,152.45,1381200000.0
2008-01-22 01:51:00,152.44,152.47,152.44,152.45,1381200000.0
2008-01-22 01:52:00,152.44,152.46,152.39,152.43,1381200000.0
2008-01-22 01:53:00,152.45,152.5,152.45,152.5,1381200000.0
2008-01-22 01:54:00,152.34,152.34,152.315,152.32,1381200000.0
2008-01-22 01:55:00,152.32,152.35,152.305,152.315,1388900000.0
2008-01-22 01:56:00,152.53,152.54,152.49,152.5,1591700000.0
2008-01-22 01:57:00,152.325,152.345,152.325,152.34,1591700000.0
2008-01-22 01:58:00,152.34,152.375,152.335,152.37,1636000000.0
2008-01-22 01:59:00,152.37,152.375,152.31,152.315,1484499999.0
2008-01-22 02:00:00,152.315,152.33,152.305,152.33,1821200000.0
2008-01-22 02:01:00,152.33,152.37,152.325,152.36,1978900001.0
2008-01-22 02:02:00,152.36,152.415,152.345,152.41,1608700000.0
2008-01-22 02:03:00,152.41,152.485,152.41,152.47,1604499999.0
2008-01-22 02:04:00,152.47,152.56,152.47,152.56,1690000000.0
2008-01-22 02:05:00,152.56,152.595,152.55,152.58,1709599999.0
2008-01-22 02:06:00,152.58,152.585,152.365,152.4,1294500000.0
2008-01-22 02:07:00,152.4,152.475,152.4,152.46,1662000000.0
2008-01-22 02:08:00,152.46,152.48,152.44,152.465,2130199995.0
2008-01-22 02:09:00,152.47,152.47,152.44,152.45,1434499999.0
2008-01-22 02:10:00,152.45,152.46,152.44,152.46,1557999999.0
2008-01-22 02:11:00,152.46,152.495,152.46,152.47,1627200000.0
2008-01-22 02:12:00,152.475,152.535,152.46,152.535,1891200000.0
2008-01-22 02:13:00,152.57,152.59,152.57,152.57,1581600007.0
2008-01-22 02:14:00,152.58,152.58,152.58,152.58,1581600007.0
2008-01-22 02:15:00,152.56,152.685,152.555,152.67,1581600007.0
2008-01-22 02:16:00,152.67,152.75,152.67,152.74,1970900000.0
2008-01-22 02:17:00,152.6,152.62,152.6,152.62,580700000.0
2008-01-22 02:18:00,152.805,152.825,152.785,152.79,580700000.0
2008-01-22 02:19:00,152.785,152.79,152.735,152.735,1669300000.0
2008-01-22 02:20:00,152.735,152.74,152.725,152.74,1213600000.0
2008-01-22 02:21:00,152.74,152.79,152.735,152.765,1436800000.0
2008-01-22 02:22:00,152.765,152.765,152.74,152.75,1773299999.0
2008-01-22 02:23:00,152.75,152.755,152.725,152.725,1434100000.0
2008-01-22 02:24:00,152.725,152.73,152.695,152.7,1388200000.0
2008-01-22 02:25:00,152.7,152.715,152.695,152.705,1567600000.0
2008-01-22 02:26:00,152.705,152.735,152.705,152.735,1775200000.0
2008-01-22 02:27:00,152.82,152.84,152.81,152.84,1364300000.0
2008-01-22 02:28:00,152.86,152.87,152.85,152.87,1364300000.0
2008-01-22 02:29:00,152.89,152.9,152.89,152.9,1364300000.0
2008-01-22 02:30:00,152.72,152.725,152.645,152.655,1364300000.0
2008-01-22 02:31:00,152.655,152.655,152.58,152.645,1122600000.0
2008-01-22 02:32:00,152.645,152.65,152.6,152.61,1104000000.0
2008-01-22 02:33:00,153.02,153.08,153.01,153.07,2000299998.0
2008-01-22 02:34:00,152.59,152.695,152.585,152.695,2000299998.0
2008-01-22 02:35:00,152.695,152.7,152.655,152.685,1516800000.0
2008-01-22 02:36:00,152.685,152.685,152.625,152.64,1760700008.0
2008-01-22 02:37:00,152.63,152.64,152.58,152.58,1571200000.0
2008-01-22 02:38:00,152.58,152.625,152.57,152.625,2132100017.0
2008-01-22 02:40:00,152.63,152.645,152.61,152.64,1596800000.0
2008-01-22 02:41:00,152.64,152.7,152.635,152.665,1645100000.0
2008-01-22 02:42:00,152.655,152.67,152.62,152.635,2039999999.0
2008-01-22 02:43:00,152.635,152.655,152.61,152.63,1758400000.0
2008-01-22 02:44:00,152.63,152.63,152.565,152.59,1710700001.0
2008-01-22 02:45:00,152.59,152.62,152.58,152.62,1857900000.0
2008-01-22 02:46:00,152.62,152.635,152.58,152.585,2016200000.0
2008-01-22 02:47:00,152.59,152.59,152.535,152.56,2094899991.0
2008-01-22 02:48:00,152.565,152.58,152.54,152.56,1803700000.0
2008-01-22 02:49:00,153.54,153.55,153.47,153.52,858400000.0
2008-01-22 02:50:00,152.575,152.61,152.44,152.45,858400000.0
2008-01-22 02:51:00,152.45,152.47,152.405,152.405,1070800000.0
2008-01-22 02:52:00,152.405,152.45,152.37,152.43,1329400000.0
2008-01-22 02:53:00,152.43,152.505,152.43,152.505,1661600005.0
2008-01-22 02:54:00,152.495,152.565,152.495,152.505,1097500000.0
2008-01-22 02:55:00,152.505,152.54,152.475,152.515,1798399991.0
2008-01-22 02:56:00,152.515,152.54,152.485,152.51,2140299998.0
2008-01-22 02:57:00,153.41,153.45,153.41,153.45,1500999999.0
2008-01-22 02:58:00,153.44,153.44,153.39,153.42,1500999999.0
2008-01-22 02:59:00,152.575,152.665,152.545,152.545,1500999999.0
2008-01-22 03:00:00,152.545,152.575,152.51,152.55,1246000000.0
2008-01-22 03:01:00,152.55,152.6,152.545,152.55,1396200000.0
2008-01-22 03:02:00,152.55,152.555,152.5,152.52,1638799997.0
2008-01-22 03:03:00,152.52,152.545,152.515,152.53,1359400000.0
2008-01-22 03:04:00,152.53,152.59,152.53,152.555,1292400000.0
2008-01-22 03:05:00,152.55,152.565,152.5,152.505,1443199999.0
2008-01-22 03:06:00,152.51,152.52,152.49,152.51,1626799993.0
2008-01-22 03:07:00,152.51,152.58,152.51,152.57,1735000001.0
2008-01-22 03:08:00,152.565,152.57,152.54,152.54,1143900000.0
2008-01-22 03:09:00,152.54,152.55,152.53,152.545,1457700000.0
2008-01-22 03:10:00,152.545,152.565,152.525,152.54,1835200003.0
2008-01-22 03:11:00,152.545,152.6,152.535,152.58,1293700000.0
2008-01-22 03:13:00,152.575,152.59,152.565,152.57,1776000000.0
2008-01-22 03:14:00,152.57,152.59,152.56,152.58,2071599988.0
2008-01-22 03:15:00,152.58,152.625,152.58,152.625,1840800000.0
2008-01-22 03:16:00,152.625,152.625,152.605,152.605,1990399999.0
2008-01-22 03:17:00,152.6,152.63,152.6,152.62,1874900000.0
2008-01-22 03:18:00,152.62,152.68,152.61,152.67,1420800000.0
2008-01-22 03:19:00,153.27,153.27,153.25,153.25,1547300000.0
2008-01-22 03:20:00,152.68,152.74,152.675,152.73,1547300000.0
2008-01-22 03:21:00,153.27,153.31,153.27,153.31,1181000000.0
2008-01-22 03:22:00,152.86,152.875,152.765,152.875,1181000000.0
2008-01-22 03:23:00,152.88,152.96,152.86,152.875,1716099991.0
2008-01-22 03:24:00,153.56,153.56,153.55,153.56,2101500000.0
2008-01-22 03:25:00,153.55,153.55,153.47,153.5,2101500000.0
2008-01-22 03:26:00,153.52,153.58,153.52,153.57,2101500000.0
2008-01-22 03:27:00,152.815,152.86,152.785,152.86,2101500000.0
2008-01-22 03:28:00,153.6,153.68,153.6,153.62,1910199998.0
2008-01-22 03:29:00,153.63,153.65,153.62,153.65,1910199998.0
2008-01-22 03:30:00,153.66,153.75,153.66,153.7,1910199998.0
2008-01-22 03:31:00,153.69,153.7,153.66,153.67,1910199998.0
2008-01-22 03:32:00,153.68,153.68,153.63,153.64,1910199998.0
2008-01-22 03:33:00,153.02,153.08,152.995,153.07,1910199998.0
2008-01-22 03:34:00,153.07,153.13,153.06,153.13,2003099996.0
2008-01-22 03:35:00,153.125,153.185,153.105,153.185,1434269999.0
2008-01-22 03:36:00,153.185,153.2,153.15,153.165,1111200000.0
2008-01-22 03:37:00,153.165,153.18,153.125,153.125,1609900000.0
2008-01-22 03:38:00,153.125,153.175,153.115,153.14,1302000000.0
2008-01-22 03:39:00,153.14,153.16,153.14,153.155,950400000.0
2008-01-22 03:40:00,153.155,153.175,153.145,153.165,1678400000.0
2008-01-22 03:41:00,153.165,153.265,153.165,153.24,1906999999.0
2008-01-22 03:42:00,153.24,153.385,153.23,153.35,1332799998.0
2008-01-22 03:43:00,153.34,153.445,153.34,153.39,973674997.0
2008-01-22 03:44:00,153.39,153.445,153.37,153.445,955600000.0
2008-01-22 03:45:00,153.445,153.685,153.445,153.685,1037400000.0
2008-01-22 03:46:00,153.69,153.735,153.65,153.715,1091800000.0
2008-01-22 03:47:00,153.59,153.6,153.59,153.59,1033350000.0
2008-01-22 03:48:00,153.64,153.64,153.52,153.535,1033350000.0
2008-01-22 03:49:00,153.535,153.545,153.475,153.505,923600000.0
2008-01-22 03:50:00,153.505,153.63,153.505,153.58,1265199990.0
2008-01-22 03:51:00,153.575,153.575,153.475,153.485,1583599999.0
2008-01-22 03:52:00,153.49,153.49,153.43,153.43,1280800000.0
2008-01-22 03:53:00,153.41,153.435,153.395,153.41,1280800000.0
2008-01-22 03:54:00,153.41,153.41,153.33,153.375,1304500000.0
2008-01-22 03:55:00,153.375,153.405,153.36,153.405,1832800000.0
2008-01-22 03:56:00,153.415,153.455,153.39,153.39,1139200000.0
2008-01-22 03:57:00,153.39,153.46,153.39,153.455,1980299999.0
2008-01-22 03:58:00,153.455,153.455,153.38,153.405,1064800000.0
2008-01-22 03:59:00,153.405,153.415,153.325,153.33,1248400000.0
2008-01-22 04:00:00,153.33,153.41,153.325,153.395,1949499999.0
2008-01-22 04:01:00,153.65,153.65,153.59,153.59,1618400000.0
2008-01-22 04:02:00,153.6,153.6,153.57,153.59,1618400000.0
2008-01-22 04:03:00,153.36,153.37,153.33,153.365,1618400000.0
2008-01-22 04:04:00,153.365,153.365,153.345,153.355,1426800000.0
2008-01-22 04:05:00,153.355,153.375,153.345,153.37,1286599999.0
2008-01-22 04:06:00,153.395,153.415,153.36,153.39,1706800001.0
2008-01-22 04:07:00,153.39,153.405,153.375,153.385,1505000000.0
2008-01-22 04:08:00,153.38,153.385,153.305,153.305,1810600000.0
2008-01-22 04:09:00,153.305,153.325,153.22,153.22,1588800000.0
2008-01-22 04:10:00,153.57,153.58,153.57,153.57,1972900000.0
2008-01-22 04:11:00,153.56,153.57,153.55,153.55,1972900000.0
2008-01-22 04:12:00,153.24,153.275,153.24,153.27,1972900000.0
2008-01-22 04:13:00,153.27,153.275,153.255,153.26,2028800000.0
2008-01-22 04:14:00,153.5,153.51,153.5,153.5,1463100002.0
2008-01-22 04:16:00,153.49,153.52,153.49,153.51,1463100002.0
2008-01-22 04:17:00,153.5,153.5,153.48,153.48,1463100002.0
2008-01-22 04:18:00,153.47,153.47,153.4,153.42,1463100002.0
2008-01-22 04:19:00,153.41,153.41,153.34,153.34,1463100002.0
2008-01-22 04:20:00,153.35,153.35,153.33,153.34,1463100002.0
2008-01-22 04:21:00,153.35,153.35,153.29,153.31,1463100002.0
2008-01-22 04:22:00,153.335,153.495,153.335,153.475,1463100002.0
2008-01-22 04:23:00,153.475,153.565,153.46,153.55,1330299999.0
2008-01-22 04:24:00,153.555,153.57,153.53,153.57,1287400000.0
2008-01-22 04:25:00,153.57,153.575,153.475,153.495,1308800000.0
2008-01-22 04:26:00,153.495,153.575,153.485,153.555,1634299992.0
2008-01-22 04:27:00,153.555,153.61,153.54,153.605,2092500004.0
2008-01-22 04:28:00,153.61,153.68,153.6,153.625,1133700000.0
2008-01-22 04:29:00,153.625,153.655,153.605,153.65,1472799999.0
2008-01-22 04:30:00,153.65,153.745,153.64,153.68,1608599999.0
2008-01-22 04:31:00,153.49,153.49,153.48,153.49,1501099999.0
2008-01-22 04:32:00,153.665,153.69,153.62,153.62,1501099999.0
2008-01-22 04:33:00,153.62,153.765,153.605,153.765,1435200000.0
2008-01-22 04:34:00,153.77,153.795,153.745,153.755,1350900000.0
2008-01-22 04:35:00,153.75,153.755,153.585,153.585,1411200006.0
2008-01-22 04:36:00,153.59,153.6,153.505,153.54,1771000003.0
2008-01-22 04:37:00,153.525,153.57,153.5,153.57,1517500000.0
2008-01-22 04:38:00,153.57,153.625,153.555,153.58,1950500003.0
2008-01-22 04:39:00,153.49,153.49,153.49,153.49,2046400000.0
2008-01-22 04:40:00,153.54,153.575,153.535,153.575,2046400000.0
2008-01-22 04:41:00,153.575,153.575,153.525,153.53,1985600000.0
2008-01-22 04:42:00,153.48,153.52,153.48,153.52,1926700000.0
2008-01-22 04:43:00,153.515,153.54,153.505,153.51,1926700000.0
2008-01-22 04:45:00,153.55,153.585,153.545,153.57,1297000000.0
2008-01-22 04:46:00,153.555,153.6,153.555,153.585,1446499989.0
2008-01-22 04:47:00,153.6,153.6,153.53,153.53,1448800001.0
2008-01-22 04:48:00,153.56,153.575,153.505,153.555,1448800001.0
2008-01-22 04:49:00,153.52,153.55,153.52,153.55,1558400000.0
2008-01-22 04:50:00,153.545,153.555,153.525,153.525,1558400000.0
2008-01-22 04:51:00,153.54,153.54,153.52,153.53,2101500008.0
2008-01-22 04:52:00,153.5,153.5,153.415,153.42,2101500008.0
2008-01-22 04:53:00,153.53,153.53,153.51,153.51,2109699998.0
2008-01-22 04:54:00,153.53,153.53,153.52,153.52,2109699998.0
2008-01-22 04:55:00,153.46,153.48,153.445,153.465,2109699998.0
2008-01-22 04:56:00,153.465,153.475,153.445,153.46,1740000000.0
2008-01-22 04:57:00,153.46,153.635,153.455,153.6,2016399999.0
2008-01-22 04:58:00,153.51,153.53,153.5,153.53,2038899997.0
2008-01-22 04:59:00,153.51,153.53,153.51,153.52,2038899997.0
2008-01-22 05:00:00,153.68,153.705,153.615,153.64,2038899997.0
2008-01-22 05:01:00,153.64,153.64,153.58,153.595,2003000026.0
2008-01-22 05:02:00,153.49,153.5,153.37,153.37,1975600000.0
2008-01-22 05:03:00,153.39,153.42,153.38,153.42,1975600000.0
2008-01-22 05:04:00,153.61,153.64,153.61,153.64,1975600000.0
2008-01-22 05:05:00,153.635,153.65,153.625,153.64,1772600000.0
2008-01-22 05:06:00,153.42,153.43,153.41,153.41,1688800000.0
2008-01-22 05:07:00,153.4,153.4,153.38,153.39,1688800000.0
2008-01-22 05:08:00,153.6,153.6,153.58,153.59,1688800000.0
2008-01-22 05:09:00,153.41,153.43,153.38,153.38,2032300000.0
2008-01-22 05:10:00,153.56,153.58,153.56,153.58,2032300000.0
2008-01-22 05:11:00,153.58,153.58,153.54,153.56,1788800000.0
2008-01-22 05:12:00,153.42,153.43,153.36,153.36,1807200000.0
2008-01-22 05:13:00,153.455,153.5,153.455,153.475,1807200000.0
2008-01-22 05:14:00,153.475,153.51,153.475,153.495,1130400000.0
2008-01-22 05:15:00,153.495,153.51,153.49,153.49,1727200000.0
2008-01-22 05:16:00,153.49,153.51,153.49,153.505,2006600009.0
2008-01-22 05:17:00,153.32,153.32,153.18,153.21,1868700033.0
2008-01-22 05:18:00,153.46,153.47,153.38,153.42,1868700033.0
2008-01-22 05:19:00,153.42,153.42,153.33,153.34,1527200000.0
2008-01-22 05:20:00,153.22,153.22,153.18,153.19,1548699999.0
2008-01-22 05:21:00,153.35,153.355,153.28,153.3,1548699999.0
2008-01-22 05:22:00,153.14,153.14,153.11,153.11,1713600000.0
2008-01-22 05:23:00,153.275,153.34,153.27,153.325,1713600000.0
2008-01-22 05:24:00,153.08,153.09,153.05,153.07,1552950000.0
2008-01-22 05:25:00,153.06,153.06,153.0,153.01,1552950000.0
2008-01-22 05:26:00,152.99,152.99,152.85,152.85,1552950000.0
2008-01-22 05:27:00,152.84,152.89,152.81,152.88,1552950000.0
2008-01-22 05:28:00,152.87,152.9,152.86,152.9,1552950000.0
2008-01-22 05:29:00,153.395,153.51,153.385,153.495,1552950000.0
2008-01-22 05:30:00,153.05,153.09,152.98,153.08,2027000000.0
2008-01-22 05:31:00,153.49,153.5,153.475,153.485,2027000000.0
2008-01-22 05:32:00,153.485,153.495,153.47,153.485,2044800000.0
2008-01-22 05:33:00,153.485,153.485,153.345,153.35,1775200001.0
2008-01-22 05:34:00,152.99,153.0,152.9,152.97,2025300000.0
2008-01-22 05:35:00,153.36,153.385,153.355,153.36,2025300000.0
2008-01-22 05:36:00,152.95,152.95,152.93,152.93,1674900002.0
2008-01-22 05:37:00,153.395,153.49,153.385,153.49,1674900002.0
2008-01-22 05:38:00,152.91,152.93,152.91,152.93,1887200000.0
2008-01-22 05:39:00,153.495,153.495,153.475,153.485,1887200000.0
2008-01-22 05:40:00,153.485,153.505,153.465,153.47,1955200000.0
2008-01-22 05:41:00,152.94,152.96,152.92,152.92,2096200000.0
2008-01-22 05:42:00,153.475,153.52,153.47,153.52,2096200000.0
2008-01-22 05:43:00,153.515,153.555,153.51,153.53,1635099999.0
2008-01-22 05:44:00,152.91,152.92,152.85,152.85,1372000000.0
2008-01-22 05:45:00,153.54,153.59,153.54,153.585,1372000000.0
2008-01-22 05:46:00,152.86,152.87,152.82,152.82,2135200000.0
2008-01-22 05:47:00,152.81,152.81,152.75,152.78,2135200000.0
2008-01-22 05:48:00,153.525,153.53,153.51,153.52,2135200000.0
2008-01-22 05:49:00,153.52,153.56,153.52,153.525,1741600000.0
2008-01-22 05:50:00,152.78,152.86,152.78,152.86,1400000000.0
2008-01-22 05:51:00,153.55,153.57,153.5,153.52,1400000000.0
2008-01-22 05:52:00,153.52,153.53,153.51,153.52,1794400000.0
2008-01-22 05:53:00,152.85,152.89,152.85,152.88,2120800000.0
2008-01-22 05:54:00,152.87,152.88,152.85,152.85,2120800000.0
2008-01-22 05:55:00,152.86,152.88,152.86,152.87,2120800000.0
2008-01-22 05:56:00,152.86,152.87,152.86,152.87,2120800000.0
2008-01-22 05:57:00,152.88,152.93,152.88,152.93,2120800000.0
2008-01-22 05:58:00,152.94,153.05,152.93,153.04,2120800000.0
2008-01-22 05:59:00,153.05,153.07,153.02,153.03,2120800000.0
2008-01-22 06:00:00,153.02,153.02,152.98,152.98,2120800000.0
2008-01-22 06:02:00,152.96,152.97,152.9,152.9,2120800000.0
2008-01-22 06:03:00,152.91,152.92,152.83,152.84,2120800000.0
2008-01-22 06:04:00,153.415,153.435,153.405,153.42,2120800000.0
2008-01-22 06:05:00,153.42,153.44,153.405,153.405,2135899998.0
2008-01-22 06:06:00,153.4,153.43,153.4,153.41,1851200000.0
2008-01-22 06:07:00,152.81,152.82,152.8,152.81,1286400000.0
2008-01-22 06:08:00,153.39,153.425,153.39,153.41,1286400000.0
2008-01-22 06:09:00,152.83,152.9,152.81,152.9,1431300000.0
2008-01-22 06:10:00,152.91,152.93,152.89,152.91,1431300000.0
2008-01-22 06:11:00,152.92,152.93,152.91,152.91,1431300000.0
2008-01-22 06:12:00,152.92,152.93,152.92,152.92,1431300000.0
2008-01-22 06:14:00,152.91,152.92,152.91,152.92,1431300000.0
2008-01-22 06:15:00,152.93,152.96,152.92,152.95,1431300000.0
2008-01-22 06:16:00,152.96,152.99,152.96,152.97,1431300000.0
2008-01-22 06:17:00,152.96,152.98,152.96,152.98,1431300000.0
2008-01-22 06:18:00,152.97,152.98,152.96,152.97,1431300000.0
2008-01-22 06:19:00,152.96,152.96,152.94,152.95,1431300000.0
2008-01-22 06:20:00,152.94,152.94,152.9,152.9,1431300000.0
2008-01-22 06:21:00,153.175,153.18,153.1,153.15,1431300000.0
2008-01-22 06:22:00,153.14,153.14,153.1,153.1,1683700000.0
2008-01-22 06:23:00,152.87,152.89,152.87,152.87,1977099960.0
2008-01-22 06:24:00,153.06,153.09,153.045,153.07,1977099960.0
2008-01-22 06:25:00,153.06,153.06,152.995,153.0,1621300000.0
2008-01-22 06:26:00,153.0,153.01,152.85,152.85,1384400000.0
2008-01-22 06:27:00,152.85,152.92,152.82,152.88,1450699999.0
2008-01-22 06:28:00,152.875,152.91,152.85,152.895,1421599997.0
2008-01-22 06:29:00,152.895,153.04,152.895,153.04,1177300000.0
2008-01-22 06:30:00,153.04,153.1,152.95,153.09,1809900001.0
2008-01-22 06:31:00,153.09,153.1,153.025,153.04,1827100000.0
2008-01-22 06:32:00,153.04,153.05,152.97,153.02,1833500002.0
2008-01-22 06:33:00,153.02,153.025,152.99,152.995,1838400000.0
2008-01-22 06:34:00,152.995,153.0,152.905,152.97,1358400000.0
2008-01-22 06:35:00,152.97,152.975,152.905,152.945,1802199999.0
2008-01-22 06:36:00,152.945,152.95,152.935,152.935,1052000000.0
2008-01-22 06:37:00,152.935,152.935,152.88,152.895,1456100000.0
2008-01-22 06:38:00,152.895,152.935,152.885,152.935,1497600000.0
2008-01-22 06:39:00,152.935,152.97,152.935,152.96,1493599992.0
2008-01-22 06:40:00,152.955,152.955,152.92,152.95,2053100000.0
2008-01-22 06:41:00,152.95,152.95,152.895,152.895,1484000000.0
2008-01-22 06:42:00,153.17,153.18,153.17,153.18,1657500000.0
2008-01-22 06:43:00,152.935,152.945,152.9,152.905,1657500000.0
2008-01-22 06:44:00,152.905,152.905,152.83,152.845,1527200000.0
2008-01-22 06:45:00,152.855,152.905,152.845,152.87,1826000000.0
2008-01-22 06:46:00,152.87,152.87,152.81,152.81,1762500002.0
2008-01-22 06:47:00,152.81,152.81,152.75,152.765,1190300000.0
2008-01-22 06:48:00,153.35,153.35,153.33,153.33,2074900000.0
2008-01-22 06:49:00,153.32,153.35,153.32,153.35,2074900000.0
2008-01-22 06:50:00,153.34,153.36,153.33,153.36,2074900000.0
2008-01-22 06:51:00,152.86,152.91,152.85,152.86,2074900000.0
2008-01-22 06:52:00,153.31,153.31,153.27,153.28,2081599997.0
2008-01-22 06:53:00,152.835,152.89,152.815,152.875,2081599997.0
2008-01-22 06:54:00,153.21,153.21,153.17,153.17,1921100000.0
2008-01-22 06:55:00,152.86,152.895,152.85,152.865,1921100000.0
2008-01-22 06:56:00,152.87,152.89,152.85,152.89,1672000000.0
2008-01-22 06:57:00,153.17,153.19,153.16,153.17,1190100000.0
2008-01-22 06:58:00,153.16,153.16,153.08,153.08,1190100000.0
2008-01-22 06:59:00,153.06,153.08,153.015,153.015,1190100000.0
2008-01-22 07:00:00,153.02,153.025,152.955,152.99,1733499999.0
2008-01-22 07:01:00,152.99,152.99,152.965,152.97,1432100000.0
2008-01-22 07:02:00,152.97,152.97,152.88,152.895,1427000000.0
2008-01-22 07:03:00,152.895,152.895,152.82,152.85,1446400000.0
2008-01-22 07:04:00,152.85,152.87,152.815,152.87,1784800000.0
2008-01-22 07:05:00,152.87,152.875,152.8,152.8,1917200000.0
2008-01-22 07:06:00,153.23,153.24,153.2,153.2,2080600000.0
2008-01-22 07:07:00,153.19,153.23,153.19,153.22,2080600000.0
2008-01-22 07:08:00,152.825,152.84,152.8,152.81,2080600000.0
2008-01-22 07:09:00,152.8,152.905,152.8,152.905,1810500003.0
2008-01-22 07:10:00,153.13,153.15,153.13,153.15,1234400000.0
2008-01-22 07:11:00,152.92,152.925,152.91,152.915,1234400000.0
2008-01-22 07:12:00,152.915,152.925,152.905,152.91,1882000000.0
2008-01-22 07:13:00,153.15,153.15,153.14,153.14,1602400000.0
2008-01-22 07:14:00,152.92,152.925,152.91,152.92,1602400000.0
2008-01-22 07:15:00,152.92,152.96,152.91,152.95,1455200000.0
2008-01-22 07:16:00,153.22,153.24,153.21,153.21,2124400000.0
2008-01-22 07:17:00,152.965,152.98,152.96,152.965,2124400000.0
2008-01-22 07:18:00,153.19,153.19,153.15,153.15,1600199999.0
2008-01-22 07:19:00,152.965,152.97,152.925,152.94,1600199999.0
2008-01-22 07:20:00,153.11,153.13,153.09,153.12,1761000001.0
2008-01-22 07:21:00,153.13,153.21,153.11,153.11,1761000001.0
2008-01-22 07:22:00,153.1,153.11,153.06,153.08,1761000001.0
2008-01-22 07:23:00,153.07,153.08,153.06,153.08,1761000001.0
2008-01-22 07:24:00,153.09,153.12,153.09,153.11,1761000001.0
2008-01-22 07:25:00,152.84,152.875,152.815,152.875,1761000001.0
2008-01-22 07:26:00,152.875,152.905,152.865,152.9,1357600000.0
2008-01-22 07:27:00,152.9,152.97,152.9,152.955,1647900000.0
2008-01-22 07:28:00,152.955,153.09,152.955,153.06,2036000000.0
2008-01-22 07:29:00,153.08,153.09,153.08,153.09,1989499995.0
2008-01-22 07:30:00,153.1,153.1,153.04,153.06,1989499995.0
2008-01-22 07:31:00,153.05,153.05,152.94,152.96,1989499995.0
2008-01-22 07:32:00,152.95,152.98,152.9,152.93,1989499995.0
2008-01-22 07:33:00,153.1,153.21,153.085,153.21,1989499995.0
2008-01-22 07:34:00,153.205,153.3,153.185,153.285,2045299997.0
2008-01-22 07:35:00,152.92,152.93,152.9,152.9,1472000000.0
2008-01-22 07:36:00,152.89,152.9,152.83,152.85,1472000000.0
2008-01-22 07:37:00,152.84,152.89,152.78,152.88,1472000000.0
2008-01-22 07:38:00,153.16,153.21,153.15,153.21,1472000000.0
2008-01-22 07:39:00,153.21,153.225,153.19,153.2,1725600003.0
2008-01-22 07:40:00,153.2,153.2,153.125,153.16,1520600000.0
2008-01-22 07:41:00,152.94,152.94,152.89,152.89,1891400000.0
2008-01-22 07:42:00,153.16,153.2,153.155,153.165,1891400000.0
2008-01-22 07:43:00,153.165,153.17,153.13,153.145,1484200000.0
2008-01-22 07:44:00,153.145,153.19,153.14,153.18,1577900000.0
2008-01-22 07:45:00,153.185,153.305,153.185,153.3,2139599994.0
2008-01-22 07:46:00,153.3,153.375,153.3,153.33,1667000000.0
2008-01-22 07:47:00,153.34,153.4,153.33,153.335,1882399997.0
2008-01-22 07:48:00,152.96,152.98,152.95,152.96,1666400001.0
2008-01-22 07:49:00,152.95,152.97,152.95,152.97,1666400001.0
2008-01-22 07:50:00,152.96,152.96,152.93,152.95,1666400001.0
2008-01-22 07:51:00,152.94,152.94,152.8,152.81,1666400001.0
2008-01-22 07:52:00,152.8,152.8,152.77,152.77,1666400001.0
2008-01-22 07:53:00,152.75,152.83,152.75,152.79,1666400001.0
2008-01-22 07:54:00,152.8,152.81,152.78,152.81,1666400001.0
2008-01-22 07:55:00,152.8,152.84,152.8,152.84,1666400001.0
2008-01-22 07:56:00,152.86,152.88,152.82,152.82,1666400001.0
2008-01-22 07:57:00,152.83,152.85,152.78,152.85,1666400001.0
2008-01-22 07:58:00,152.84,152.91,152.82,152.88,1666400001.0
2008-01-22 07:59:00,152.89,152.91,152.87,152.9,1666400001.0
2008-01-22 08:00:00,153.165,153.245,153.125,153.22,1666400001.0
2008-01-22 08:01:00,152.87,152.87,152.71,152.75,2102100019.0
2008-01-22 08:02:00,152.72,152.79,152.72,152.78,2102100019.0
2008-01-22 08:03:00,152.76,152.9,152.76,152.88,2102100019.0
2008-01-22 08:04:00,152.83,152.9,152.83,152.86,2102100019.0
2008-01-22 08:05:00,152.87,152.87,152.83,152.83,2102100019.0
2008-01-22 08:06:00,153.22,153.24,153.18,153.19,2102100019.0
2008-01-22 08:07:00,152.84,152.87,152.81,152.82,1690700000.0
2008-01-22 08:08:00,153.21,153.22,153.15,153.15,1690700000.0
2008-01-22 08:09:00,153.15,153.17,153.12,153.12,1388000000.0
2008-01-22 08:10:00,152.79,152.81,152.77,152.78,2024800000.0
2008-01-22 08:11:00,152.79,152.8,152.72,152.72,2024800000.0
2008-01-22 08:12:00,153.14,153.16,153.13,153.13,2024800000.0
2008-01-22 08:13:00,152.63,152.64,152.57,152.61,1972699997.0
2008-01-22 08:14:00,152.63,152.63,152.59,152.6,1972699997.0
2008-01-22 08:15:00,152.61,152.7,152.6,152.7,1972699997.0
2008-01-22 08:16:00,152.63,152.84,152.62,152.79,1972699997.0
2008-01-22 08:17:00,152.72,152.81,152.72,152.78,1972699997.0
2008-01-22 08:18:00,153.195,153.205,153.13,153.13,1972699997.0
2008-01-22 08:19:00,153.13,153.165,153.09,153.095,1627600000.0
2008-01-22 08:20:00,153.095,153.13,153.09,153.125,1968800000.0
2008-01-22 08:21:00,153.125,153.205,153.1,153.1,1257600000.0
2008-01-22 08:22:00,153.1,153.11,153.05,153.055,1588700000.0
2008-01-22 08:23:00,153.055,153.09,153.05,153.08,1772200000.0
2008-01-22 08:24:00,153.08,153.135,153.075,153.13,1204200000.0
2008-01-22 08:25:00,153.13,153.165,153.11,153.15,1626600000.0
2008-01-22 08:26:00,153.15,153.16,153.115,153.13,1435299999.0
2008-01-22 08:27:00,153.13,153.145,153.07,153.09,1704800000.0
2008-01-22 08:28:00,152.94,152.95,152.93,152.94,1554700000.0
2008-01-22 08:29:00,152.95,152.95,152.92,152.92,1554700000.0
2008-01-22 08:30:00,152.93,152.93,152.89,152.89,1554700000.0
2008-01-22 08:31:00,153.02,153.02,152.945,152.945,1554700000.0
2008-01-22 08:32:00,152.945,152.96,152.9,152.915,1497200004.0
2008-01-22 08:33:00,152.915,152.99,152.915,152.99,1709200000.0
2008-01-22 08:34:00,152.99,153.025,152.9,152.905,1545200011.0
2008-01-22 08:35:00,152.905,152.935,152.885,152.885,1757099998.0
2008-01-22 08:36:00,152.885,152.9,152.815,152.83,1981600000.0
2008-01-22 08:37:00,152.835,152.895,152.78,152.885,1288399999.0
2008-01-22 08:38:00,152.88,152.895,152.83,152.895,2065699997.0
2008-01-22 08:39:00,152.9,152.9,152.865,152.88,1750000000.0
2008-01-22 08:40:00,152.875,152.96,152.87,152.95,1189800000.0
2008-01-22 08:41:00,152.95,152.95,152.89,152.89,1244800000.0
2008-01-22 08:42:00,152.89,152.98,152.89,152.955,1067200000.0
2008-01-22 08:43:00,152.955,153.04,152.955,153.01,1653100001.0
2008-01-22 08:44:00,153.025,153.045,152.985,152.99,1880800000.0
2008-01-22 08:45:00,152.99,153.0,152.965,152.98,1884400000.0
2008-01-22 08:46:00,152.98,152.99,152.97,152.99,1761600000.0
2008-01-22 08:47:00,152.99,152.99,152.935,152.99,1332800000.0
2008-01-22 08:48:00,152.37,152.4,152.28,152.4,2118599997.0
2008-01-22 08:49:00,152.38,152.39,152.28,152.31,2118599997.0
2008-01-22 08:50:00,152.98,152.98,152.925,152.925,2118599997.0
2008-01-22 08:51:00,152.26,152.34,152.26,152.34,1908800000.0
2008-01-22 08:52:00,152.8,152.8,152.76,152.765,1908800000.0
2008-01-22 08:53:00,152.36,152.44,152.35,152.4,1412000000.0
2008-01-22 08:54:00,152.39,152.48,152.38,152.46,1412000000.0
2008-01-22 08:55:00,152.45,152.64,152.45,152.63,1412000000.0
2008-01-22 08:56:00,152.62,152.64,152.54,152.56,1412000000.0
2008-01-22 08:57:00,152.82,152.845,152.775,152.84,1412000000.0
2008-01-22 08:58:00,152.84,152.92,152.83,152.89,2111999997.0
2008-01-22 08:59:00,152.41,152.45,152.4,152.44,1284000001.0
2008-01-22 09:00:00,152.9,152.93,152.835,152.835,1284000001.0
2008-01-22 09:01:00,152.835,152.84,152.725,152.73,1281799996.0
2008-01-22 09:02:00,152.73,152.79,152.73,152.785,504600001.0
2008-01-22 09:03:00,152.79,152.91,152.78,152.9,1085400000.0
2008-01-22 09:04:00,152.9,152.91,152.83,152.85,979300002.0
2008-01-22 09:05:00,152.19,152.19,152.11,152.15,1851900004.0
2008-01-22 09:06:00,152.14,152.19,152.14,152.14,1851900004.0
2008-01-22 09:07:00,152.15,152.21,152.12,152.16,1851900004.0
2008-01-22 09:08:00,152.83,152.87,152.815,152.85,1851900004.0
2008-01-22 09:09:00,152.85,152.85,152.78,152.795,1916599999.0
2008-01-22 09:10:00,152.795,152.805,152.755,152.78,1671400000.0
2008-01-22 09:11:00,152.33,152.36,152.29,152.36,1482599999.0
2008-01-22 09:12:00,152.72,152.72,152.63,152.63,1482599999.0
2008-01-22 09:13:00,152.63,152.63,152.56,152.615,1610400001.0
2008-01-22 09:14:00,152.615,152.625,152.59,152.62,2009399994.0
2008-01-22 09:15:00,152.62,152.705,152.605,152.7,2017400003.0
2008-01-22 09:16:00,152.7,152.84,152.675,152.81,1616199996.0
2008-01-22 09:17:00,152.81,152.81,152.72,152.775,1375900002.0
2008-01-22 09:18:00,152.775,152.78,152.75,152.76,1875900003.0
2008-01-22 09:19:00,152.76,152.78,152.735,152.76,1140200000.0
2008-01-22 09:20:00,152.76,152.78,152.69,152.73,1260200000.0
2008-01-22 09:21:00,152.36,152.54,152.34,152.54,999400001.0
2008-01-22 09:22:00,152.76,152.775,152.74,152.75,999400001.0
2008-01-22 09:23:00,152.75,152.83,152.74,152.83,2118299998.0
2008-01-22 09:24:00,152.83,152.87,152.805,152.845,2137000001.0
2008-01-22 09:25:00,152.79,152.91,152.79,152.88,1670799998.0
2008-01-22 09:26:00,152.91,153.23,152.88,153.08,1670799998.0
2008-01-22 09:27:00,153.25,153.34,153.09,153.29,1670799998.0
2008-01-22 09:28:00,152.935,152.96,152.92,152.945,1670799998.0
2008-01-22 09:29:00,152.945,152.955,152.905,152.92,680000000.0
2008-01-22 09:30:00,152.92,152.94,152.875,152.875,665100000.0
2008-01-22 09:31:00,152.875,152.885,152.84,152.855,375800000.0
2008-01-22 09:32:00,152.855,152.855,152.725,152.73,925099999.0
2008-01-22 09:33:00,153.11,153.23,153.08,153.17,1675600001.0
2008-01-22 09:34:00,152.78,152.82,152.74,152.74,1675600001.0
2008-01-22 09:35:00,152.73,152.75,152.715,152.715,1876600003.0
2008-01-22 09:36:00,152.72,152.74,152.7,152.71,1985999973.0
2008-01-22 09:37:00,152.71,152.71,152.615,152.625,1244400003.0
2008-01-22 09:38:00,152.625,152.63,152.525,152.58,1554500004.0
2008-01-22 09:39:00,152.585,152.63,152.55,152.605,867200000.0
2008-01-22 09:40:00,152.605,152.63,152.6,152.62,1001599999.0
2008-01-22 09:41:00,152.625,152.7,152.605,152.7,1075300001.0
2008-01-22 09:42:00,152.685,152.735,152.61,152.61,481000000.0
2008-01-22 09:43:00,152.61,152.64,152.555,152.59,610500000.0
2008-01-22 09:44:00,152.59,152.595,152.51,152.555,704700000.0
2008-01-22 09:45:00,152.555,152.555,152.44,152.465,1107300000.0
2008-01-22 09:46:00,152.465,152.555,152.44,152.46,1594699999.0
2008-01-22 09:47:00,152.46,152.5,152.375,152.38,1250900001.0
2008-01-22 09:48:00,152.385,152.4,152.27,152.38,924300000.0
2008-01-22 09:49:00,152.38,152.38,152.28,152.3,1106100000.0
2008-01-22 09:50:00,152.295,152.305,152.245,152.245,1631799999.0
2008-01-22 09:51:00,152.255,152.34,152.25,152.34,1714699993.0
2008-01-22 09:52:00,152.35,152.36,152.305,152.36,1543499999.0
2008-01-22 09:53:00,152.35,152.44,152.35,152.4,1796500001.0
2008-01-22 09:54:00,152.4,152.485,152.38,152.47,1886400001.0
2008-01-22 09:55:00,152.48,152.645,152.47,152.64,1547499996.0
2008-01-22 09:56:00,152.64,152.64,152.545,152.565,1144600000.0
2008-01-22 09:57:00,152.565,152.57,152.43,152.44,1126500000.0
2008-01-22 09:58:00,152.45,152.49,152.39,152.405,1305300002.0
2008-01-22 09:59:00,152.4,152.445,152.395,152.445,1739000000.0
2008-01-22 10:00:00,152.445,152.445,152.305,152.36,1816199998.0
2008-01-22 10:01:00,152.36,152.37,152.255,152.265,1949800002.0
2008-01-22 10:02:00,152.27,152.27,152.165,152.22,1609000000.0
2008-01-22 10:03:00,152.22,152.24,152.115,152.18,1796999999.0
2008-01-22 10:04:00,152.18,152.24,152.125,152.145,1029400000.0
2008-01-22 10:05:00,152.145,152.155,152.11,152.15,974400000.0
2008-01-22 10:06:00,152.15,152.205,152.135,152.14,637400000.0
2008-01-22 10:07:00,152.14,152.22,152.12,152.205,1045300001.0
2008-01-22 10:08:00,152.205,152.28,152.2,152.275,1165100000.0
2008-01-22 10:09:00,152.27,152.36,152.26,152.35,1443000000.0
2008-01-22 10:10:00,152.35,152.38,152.305,152.305,1874199998.0
2008-01-22 10:11:00,152.305,152.37,152.29,152.37,1701300001.0
2008-01-22 10:12:00,153.97,154.04,153.93,154.03,996999999.0
2008-01-22 10:13:00,152.41,152.485,152.41,152.475,996999999.0
2008-01-22 10:14:00,152.475,152.5,152.44,152.45,1633900000.0
2008-01-22 10:15:00,152.45,152.48,152.43,152.43,1840000000.0
2008-01-22 10:16:00,152.43,152.465,152.42,152.42,1772700000.0
2008-01-22 10:17:00,152.42,152.42,152.36,152.37,1316200000.0
2008-01-22 10:18:00,152.37,152.43,152.36,152.375,682000000.0
2008-01-22 10:19:00,152.37,152.4,152.26,152.29,984700000.0
2008-01-22 10:20:00,152.29,152.38,152.29,152.36,427100000.0
2008-01-22 10:21:00,152.37,152.55,152.37,152.55,512900001.0
2008-01-22 10:22:00,152.545,152.67,152.52,152.615,695300000.0
2008-01-22 10:23:00,152.62,152.72,152.595,152.69,940399999.0
2008-01-22 10:24:00,152.69,152.89,152.68,152.835,1033500000.0
2008-01-22 10:25:00,152.83,152.94,152.82,152.925,1374200003.0
2008-01-22 10:26:00,152.925,153.27,152.925,153.27,1254700007.0
2008-01-22 10:27:00,153.265,153.35,153.235,153.35,1697300002.0
2008-01-22 10:28:00,153.34,153.36,153.165,153.165,975000000.0
2008-01-22 10:29:00,153.16,153.18,153.075,153.075,1004899998.0
2008-01-22 10:30:00,153.08,153.09,153.01,153.015,1384100001.0
2008-01-22 10:31:00,153.02,153.05,152.895,152.945,1561999997.0
2008-01-22 10:32:00,153.89,153.89,153.87,153.87,1934900016.0
2008-01-22 10:33:00,153.1,153.235,153.1,153.2,1934900016.0
2008-01-22 10:34:00,153.205,153.225,153.07,153.07,495100000.0
2008-01-22 10:35:00,153.065,153.12,153.04,153.095,514199998.0
2008-01-22 10:36:00,153.09,153.125,153.06,153.07,585700001.0
2008-01-22 10:37:00,153.07,153.19,153.07,153.17,252800000.0
2008-01-22 10:38:00,153.165,153.165,153.1,153.115,1495700000.0
2008-01-22 10:39:00,153.12,153.14,153.085,153.14,2118299999.0
2008-01-22 10:40:00,153.14,153.17,153.065,153.08,2122900002.0
2008-01-22 10:41:00,153.08,153.22,153.075,153.205,1643299997.0
2008-01-22 10:42:00,153.215,153.22,153.16,153.18,1220799996.0
2008-01-22 10:43:00,153.18,153.295,153.18,153.285,472400000.0
2008-01-22 10:44:00,153.29,153.4,153.29,153.37,1061400001.0
2008-01-22 10:45:00,153.375,153.485,153.375,153.475,659300001.0
2008-01-22 10:46:00,153.475,153.565,153.47,153.475,2014600001.0
2008-01-22 10:47:00,153.8,153.8,153.76,153.8,1683499999.0
2008-01-22 10:48:00,153.325,153.405,153.32,153.36,1683499999.0
2008-01-22 10:49:00,153.36,153.45,153.35,153.36,2129050010.0
2008-01-22 10:50:00,153.81,153.86,153.8,153.84,2113999996.0
2008-01-22 10:51:00,153.83,153.84,153.77,153.82,2113999996.0
2008-01-22 10:52:00,153.27,153.29,153.25,153.27,2113999996.0
2008-01-22 10:53:00,153.275,153.33,153.265,153.33,2019599999.0
2008-01-22 10:54:00,153.33,153.395,153.325,153.375,712499999.0
2008-01-22 10:55:00,153.375,153.485,153.36,153.46,828199998.0
2008-01-22 10:56:00,153.46,153.545,153.455,153.52,1709650024.0
2008-01-22 10:57:00,153.525,153.88,153.525,153.88,799649999.0
2008-01-22 10:58:00,153.88,153.925,153.835,153.84,570499999.0
2008-01-22 10:59:00,153.84,153.885,153.705,153.845,1417399997.0
2008-01-22 11:00:00,153.845,153.845,153.74,153.78,1194299985.0
2008-01-22 11:01:00,153.775,153.78,153.66,153.66,1776700004.0
2008-01-22 11:02:00,153.675,153.715,153.66,153.665,1907500003.0
2008-01-22 11:03:00,153.665,153.695,153.59,153.695,2032399999.0
2008-01-22 11:04:00,153.695,153.725,153.645,153.695,1298099997.0
2008-01-22 11:05:00,153.695,153.83,153.685,153.805,1781599989.0
2008-01-22 11:06:00,153.81,154.055,153.805,153.95,1443600000.0
2008-01-22 11:07:00,153.95,154.14,153.91,154.1,889000002.0
2008-01-22 11:08:00,154.105,154.365,154.09,154.345,1149200001.0
2008-01-22 11:09:00,154.345,154.355,154.065,154.065,564399997.0
2008-01-22 11:10:00,154.065,154.08,153.985,154.015,1326599999.0
2008-01-22 11:11:00,154.01,154.045,153.945,153.945,1029360000.0
2008-01-22 11:12:00,153.935,154.045,153.92,154.025,718600000.0
2008-01-22 11:13:00,154.025,154.025,153.855,153.855,1308500002.0
2008-01-22 11:14:00,153.855,153.875,153.74,153.835,1744099999.0
2008-01-22 11:15:00,153.835,153.865,153.795,153.865,1118400004.0
2008-01-22 11:16:00,153.865,153.875,153.8,153.82,1163400000.0
2008-01-22 11:17:00,153.82,153.82,153.735,153.745,757600000.0
2008-01-22 11:18:00,153.75,153.765,153.71,153.715,1570799998.0
2008-01-22 11:19:00,153.71,153.755,153.685,153.75,1021399999.0
2008-01-22 11:20:00,153.75,153.8,153.75,153.775,661100000.0
2008-01-22 11:21:00,153.775,153.815,153.725,153.805,1309500000.0
2008-01-22 11:22:00,153.795,153.855,153.745,153.755,2139200002.0
2008-01-22 11:23:00,153.755,153.755,153.715,153.745,1626400001.0
2008-01-22 11:24:00,153.745,153.745,153.715,153.715,2115600000.0
2008-01-22 11:25:00,154.04,154.15,154.03,154.11,1259800000.0
2008-01-22 11:26:00,153.69,153.695,153.6,153.645,1259800000.0
2008-01-22 11:27:00,153.645,153.735,153.64,153.73,1071700000.0
2008-01-22 11:28:00,153.73,153.815,153.73,153.795,1244000002.0
2008-01-22 11:29:00,153.795,153.91,153.775,153.91,631800000.0
2008-01-22 11:30:00,153.91,153.985,153.905,153.925,713000000.0
2008-01-22 11:31:00,153.92,153.925,153.87,153.89,1570300001.0
2008-01-22 11:32:00,153.895,153.905,153.865,153.88,737600000.0
2008-01-22 11:33:00,153.88,153.88,153.785,153.795,1031600000.0
2008-01-22 11:34:00,153.795,153.855,153.785,153.845,1252100000.0
2008-01-22 11:35:00,154.16,154.18,154.09,154.11,1224499990.0
2008-01-22 11:36:00,154.12,154.14,154.1,154.1,1224499990.0
2008-01-22 11:37:00,153.845,153.865,153.815,153.825,1224499990.0
2008-01-22 11:38:00,153.825,153.885,153.8,153.845,1094750006.0
2008-01-22 11:39:00,153.845,153.88,153.84,153.865,864900000.0
2008-01-22 11:40:00,153.865,153.895,153.825,153.855,686700000.0
2008-01-22 11:41:00,153.855,153.89,153.8,153.86,1418600012.0
2008-01-22 11:42:00,153.86,153.87,153.845,153.865,548000001.0
2008-01-22 11:43:00,153.865,153.875,153.825,153.825,1106700000.0
2008-01-22 11:44:00,153.83,153.855,153.825,153.845,1309599999.0
2008-01-22 11:45:00,153.845,153.88,153.845,153.88,721600000.0
2008-01-22 11:46:00,153.88,153.885,153.77,153.795,1747000000.0
2008-01-22 11:47:00,153.795,153.8,153.765,153.8,2064599967.0
2008-01-22 11:48:00,153.95,154.04,153.95,154.04,1743099997.0
2008-01-22 11:49:00,154.05,154.2,154.05,154.2,1743099997.0
2008-01-22 11:50:00,153.805,153.865,153.8,153.835,1743099997.0
2008-01-22 11:51:00,153.835,153.84,153.775,153.84,1738200011.0
2008-01-22 11:52:00,153.835,153.91,153.815,153.905,840700000.0
2008-01-22 11:53:00,153.91,154.095,153.9,154.075,805800002.0
2008-01-22 11:54:00,154.07,154.095,153.965,153.99,1487299987.0
2008-01-22 11:55:00,153.99,154.095,153.96,154.09,773899999.0
2008-01-22 11:56:00,154.09,154.145,154.075,154.115,872900000.0
2008-01-22 11:57:00,154.105,154.13,154.095,154.125,311600000.0
2008-01-22 11:58:00,154.125,154.195,154.12,154.145,271200000.0
2008-01-22 11:59:00,154.145,154.155,154.045,154.06,595300000.0
2008-01-22 12:00:00,154.04,154.055,154.015,154.03,599200000.0
2008-01-22 12:01:00,154.03,154.055,154.0,154.055,774799997.0
2008-01-22 12:02:00,154.05,154.09,154.045,154.045,887500000.0
2008-01-22 12:03:00,154.045,154.06,154.025,154.035,1610600000.0
2008-01-22 12:04:00,154.035,154.11,154.02,154.11,884800000.0
2008-01-22 12:05:00,154.11,154.11,154.035,154.075,1448899995.0
2008-01-22 12:06:00,154.075,154.085,154.06,154.06,775500000.0
2008-01-22 12:07:00,154.06,154.065,154.025,154.03,1884999974.0
2008-01-22 12:08:00,154.025,154.035,153.97,153.99,798200001.0
2008-01-22 12:09:00,153.99,154.015,153.975,153.99,1393199989.0
2008-01-22 12:10:00,153.985,154.05,153.975,153.985,1214300000.0
2008-01-22 12:11:00,153.975,154.015,153.945,154.005,1860000007.0
2008-01-22 12:12:00,154.37,154.45,154.37,154.44,1404150001.0
2008-01-22 12:13:00,154.45,154.47,154.42,154.44,1404150001.0
2008-01-22 12:14:00,154.43,154.44,154.39,154.39,1404150001.0
2008-01-22 12:15:00,154.165,154.225,154.155,154.215,1404150001.0
2008-01-22 12:16:00,154.215,154.305,154.215,154.265,1753299996.0
2008-01-22 12:17:00,154.265,154.265,154.155,154.225,1668499994.0
2008-01-22 12:18:00,154.225,154.295,154.205,154.21,1060400000.0
2008-01-22 12:19:00,154.21,154.21,154.155,154.19,431300000.0
2008-01-22 12:20:00,154.19,154.195,154.15,154.165,325800000.0
2008-01-22 12:21:00,154.165,154.19,154.125,154.13,449600000.0
2008-01-22 12:22:00,154.13,154.14,154.105,154.105,312900000.0
2008-01-22 12:23:00,154.105,154.105,154.02,154.04,1146300000.0
2008-01-22 12:24:00,154.05,154.085,154.02,154.04,261100000.0
2008-01-22 12:25:00,154.04,154.17,154.04,154.135,222100000.0
2008-01-22 12:26:00,154.135,154.155,154.065,154.11,342100000.0
2008-01-22 12:27:00,154.11,154.11,154.035,154.055,300100000.0
2008-01-22 12:28:00,154.05,154.085,154.035,154.045,408700000.0
2008-01-22 12:29:00,154.055,154.13,154.045,154.13,716300000.0
2008-01-22 12:30:00,154.13,154.245,154.13,154.225,384000000.0
2008-01-22 12:31:00,154.225,154.35,154.225,154.345,859400000.0
2008-01-22 12:32:00,154.345,154.385,154.22,154.22,746300000.0
2008-01-22 12:33:00,154.22,154.245,154.195,154.205,500600000.0
2008-01-22 12:34:00,154.205,154.235,154.19,154.195,643000000.0
2008-01-22 12:35:00,154.195,154.195,154.1,154.115,537050000.0
2008-01-22 12:36:00,154.115,154.15,154.095,154.105,1174200009.0
2008-01-22 12:37:00,154.105,154.15,154.075,154.09,977900000.0
2008-01-22 12:38:00,154.09,154.115,154.06,154.11,438500001.0
2008-01-22 12:39:00,154.11,154.115,154.055,154.055,273600000.0
2008-01-22 12:40:00,154.055,154.075,154.05,154.05,517399999.0
2008-01-22 12:41:00,154.045,154.085,154.035,154.04,406100000.0
2008-01-22 12:42:00,154.04,154.055,153.95,153.955,790399998.0
2008-01-22 12:43:00,153.955,153.985,153.955,153.975,995749998.0
2008-01-22 12:44:00,153.975,153.975,153.925,153.955,649500000.0
2008-01-22 12:45:00,153.96,153.96,153.865,153.875,323800000.0
2008-01-22 12:46:00,153.88,153.905,153.865,153.87,514899999.0
2008-01-22 12:47:00,153.87,153.96,153.87,153.96,640300000.0
2008-01-22 12:48:00,153.96,154.07,153.95,154.06,344650000.0
2008-01-22 12:49:00,154.07,154.21,154.07,154.195,951799997.0
2008-01-22 12:50:00,154.195,154.195,154.105,154.135,618800000.0
2008-01-22 12:51:00,154.13,154.155,154.11,154.12,1479200000.0
2008-01-22 12:52:00,154.125,154.22,154.11,154.165,1831600007.0
2008-01-22 12:53:00,154.175,154.22,154.165,154.205,1839800002.0
2008-01-22 12:54:00,154.205,154.205,154.19,154.195,1931199999.0
2008-01-22 12:55:00,154.195,154.23,154.175,154.205,676000000.0
2008-01-22 12:56:00,154.205,154.215,154.145,154.195,915499999.0
2008-01-22 12:57:00,154.195,154.275,154.185,154.235,707900000.0
2008-01-22 12:58:00,154.245,154.275,154.205,154.225,1073200000.0
2008-01-22 12:59:00,154.23,154.255,154.175,154.225,1370699990.0
2008-01-22 13:00:00,154.215,154.215,154.15,154.175,881899999.0
2008-01-22 13:01:00,154.175,154.32,154.155,154.32,562700000.0
2008-01-22 13:02:00,154.32,154.475,154.31,154.47,548600000.0
2008-01-22 13:03:00,154.47,154.49,154.425,154.46,905600000.0
2008-01-22 13:04:00,154.45,154.46,154.395,154.4,1802200000.0
2008-01-22 13:05:00,154.4,154.45,154.4,154.42,1592200000.0
2008-01-22 13:06:00,154.42,154.43,154.355,154.38,1985100000.0
2008-01-22 13:07:00,154.28,154.31,154.27,154.28,1484600001.0
2008-01-22 13:08:00,154.405,154.48,154.395,154.43,1484600001.0
2008-01-22 13:09:00,154.43,154.465,154.41,154.425,1359100000.0
2008-01-22 13:10:00,154.42,154.48,154.42,154.435,1459200000.0
2008-01-22 13:11:00,154.435,154.47,154.385,154.39,890600000.0
2008-01-22 13:12:00,154.39,154.47,154.38,154.435,825100000.0
2008-01-22 13:13:00,154.435,154.47,154.435,154.45,548800000.0
2008-01-22 13:14:00,154.45,154.455,154.395,154.395,853200000.0
2008-01-22 13:15:00,154.395,154.425,154.38,154.425,473300000.0
2008-01-22 13:16:00,154.425,154.485,154.42,154.485,355600000.0
2008-01-22 13:17:00,154.485,154.665,154.475,154.63,509000000.0
2008-01-22 13:18:00,154.63,154.655,154.61,154.61,1547600000.0
2008-01-22 13:19:00,154.61,154.655,154.61,154.65,1043400000.0
2008-01-22 13:20:00,154.62,154.655,154.595,154.625,732900000.0
2008-01-22 13:21:00,154.625,154.76,154.615,154.74,619000000.0
2008-01-22 13:22:00,154.74,154.87,154.73,154.81,761800000.0
2008-01-22 13:23:00,154.8,154.81,154.705,154.785,669900000.0
2008-01-22 13:24:00,154.785,154.785,154.715,154.73,723500000.0
2008-01-22 13:25:00,154.73,154.745,154.66,154.66,1249400000.0
2008-01-22 13:26:00,154.66,154.67,154.64,154.65,1108199999.0
2008-01-22 13:27:00,154.65,154.65,154.58,154.64,940100000.0
2008-01-22 13:28:00,154.64,154.64,154.57,154.575,1023800000.0
2008-01-22 13:29:00,154.575,154.64,154.57,154.59,1031299998.0
2008-01-22 13:30:00,154.58,154.59,154.515,154.54,968100000.0
2008-01-22 13:31:00,154.55,154.65,154.53,154.635,1098400000.0
2008-01-22 13:32:00,154.635,154.66,154.58,154.585,1416199998.0
2008-01-22 13:33:00,154.59,154.67,154.56,154.575,1168700000.0
2008-01-22 13:34:00,154.58,154.7,154.56,154.7,1433599999.0
2008-01-22 13:35:00,154.695,154.79,154.695,154.73,1011400000.0
2008-01-22 13:36:00,154.73,154.73,154.655,154.71,958400000.0
2008-01-22 13:37:00,154.71,154.72,154.655,154.675,1250800000.0
2008-01-22 13:38:00,154.68,154.69,154.6,154.635,1259200000.0
2008-01-22 13:39:00,154.64,154.65,154.595,154.61,1515699999.0
2008-01-22 13:40:00,154.61,154.62,154.52,154.53,1849199999.0
2008-01-22 13:41:00,154.54,154.58,154.51,154.55,1719600000.0
2008-01-22 13:42:00,153.96,153.96,153.9,153.91,1557200000.0
2008-01-22 13:43:00,154.555,154.56,154.47,154.47,1557200000.0
2008-01-22 13:44:00,154.47,154.485,154.445,154.48,1355200018.0
2008-01-22 13:45:00,154.48,154.49,154.43,154.435,409600000.0
2008-01-22 13:46:00,154.43,154.43,154.36,154.36,310600000.0
2008-01-22 13:47:00,154.36,154.37,154.32,154.32,480300000.0
2008-01-22 13:48:00,154.32,154.34,154.275,154.32,647300001.0
2008-01-22 13:49:00,154.32,154.345,154.28,154.305,967200000.0
2008-01-22 13:50:00,154.32,154.335,154.245,154.25,1293200001.0
2008-01-22 13:51:00,154.25,154.34,154.235,154.33,1745400000.0
2008-01-22 13:52:00,154.33,154.41,154.245,154.26,1298899999.0
2008-01-22 13:53:00,154.25,154.305,154.225,154.305,1051000001.0
2008-01-22 13:54:00,154.31,154.33,154.27,154.305,1420700004.0
2008-01-22 13:55:00,154.3,154.3,154.2,154.25,1254200000.0
2008-01-22 13:56:00,154.25,154.38,154.25,154.38,1409200000.0
2008-01-22 13:57:00,154.37,154.39,154.355,154.38,1512799997.0
2008-01-22 13:58:00,154.38,154.38,154.26,154.275,1102400000.0
2008-01-22 13:59:00,154.275,154.385,154.275,154.365,700200000.0
2008-01-22 14:00:00,154.36,154.37,154.305,154.305,1350500000.0
2008-01-22 14:01:00,154.3,154.32,154.225,154.31,1212700000.0
2008-01-22 14:02:00,154.31,154.32,154.195,154.23,1625300001.0
2008-01-22 14:03:00,154.23,154.29,154.195,154.21,1291100000.0
2008-01-22 14:04:00,154.205,154.22,154.16,154.165,1901400000.0
2008-01-22 14:05:00,154.165,154.27,154.165,154.27,1194700000.0
2008-01-22 14:06:00,154.26,154.29,154.195,154.28,1744300000.0
2008-01-22 14:07:00,154.285,154.32,154.285,154.29,1305800000.0
2008-01-22 14:08:00,154.29,154.3,154.16,154.165,1054700000.0
2008-01-22 14:09:00,154.165,154.165,153.92,153.96,1127400000.0
2008-01-22 14:10:00,153.96,153.97,153.945,153.95,1040100000.0
2008-01-22 14:11:00,153.955,153.96,153.92,153.925,1417800000.0
2008-01-22 14:12:00,153.925,153.93,153.69,153.74,977200000.0
2008-01-22 14:13:00,153.745,153.835,153.72,153.795,771800000.0
2008-01-22 14:14:00,153.795,153.85,153.78,153.82,1197200000.0
2008-01-22 14:15:00,153.82,153.93,153.82,153.85,1524400000.0
2008-01-22 14:16:00,153.85,153.93,153.815,153.89,1074400000.0
2008-01-22 14:17:00,153.89,153.895,153.705,153.705,1042900000.0
2008-01-22 14:18:00,153.7,153.725,153.675,153.685,782200000.0
2008-01-22 14:19:00,153.685,153.74,153.68,153.73,557400000.0
2008-01-22 14:20:00,153.73,153.76,153.715,153.725,1394400000.0
2008-01-22 14:21:00,153.725,153.865,153.725,153.84,1332800000.0
2008-01-22 14:22:00,153.84,153.995,153.82,153.95,927200001.0
2008-01-22 14:23:00,153.965,154.0,153.855,153.895,834400001.0
2008-01-22 14:24:00,153.895,154.03,153.89,154.03,885000000.0
2008-01-22 14:25:00,154.03,154.035,153.925,153.97,843600000.0
2008-01-22 14:26:00,153.97,153.98,153.845,153.85,980600000.0
2008-01-22 14:27:00,153.85,153.985,153.805,153.955,907100000.0
2008-01-22 14:28:00,153.955,153.985,153.92,153.95,819200000.0
2008-01-22 14:29:00,153.95,153.97,153.855,153.9,949000000.0
2008-01-22 14:30:00,153.9,153.93,153.89,153.9,1237400000.0
2008-01-22 14:31:00,153.9,153.97,153.82,153.85,929300000.0
2008-01-22 14:32:00,153.85,153.925,153.795,153.86,1128500000.0
2008-01-22 14:33:00,153.865,153.94,153.865,153.905,1862700002.0
2008-01-22 14:34:00,153.9,153.955,153.86,153.86,2139600000.0
2008-01-22 14:35:00,155.31,155.39,155.29,155.29,1661800005.0
2008-01-22 14:36:00,153.865,153.94,153.845,153.89,1661800005.0
2008-01-22 14:37:00,153.89,153.945,153.875,153.92,1184400000.0
2008-01-22 14:38:00,155.44,155.47,155.38,155.42,2006800000.0
2008-01-22 14:39:00,153.91,153.98,153.905,153.97,2006800000.0
2008-01-22 14:40:00,153.97,153.99,153.91,153.965,1724200000.0
2008-01-22 14:41:00,153.945,153.96,153.87,153.955,1675800000.0
2008-01-22 14:42:00,153.965,153.965,153.905,153.92,1789000000.0
2008-01-22 14:43:00,153.92,153.93,153.875,153.915,579100000.0
2008-01-22 14:44:00,153.92,153.925,153.82,153.845,633300000.0
2008-01-22 14:45:00,153.835,153.915,153.835,153.915,511000000.0
2008-01-22 14:46:00,153.915,154.015,153.9,154.015,1217200000.0
2008-01-22 14:47:00,154.015,154.11,154.015,154.055,481000000.0
2008-01-22 14:48:00,154.055,154.07,153.96,153.96,1523400001.0
2008-01-22 14:49:00,153.96,153.975,153.775,153.97,1158900000.0
2008-01-22 14:50:00,153.97,153.97,153.785,153.79,1183300001.0
2008-01-22 14:51:00,153.785,153.93,153.78,153.93,1343400000.0
2008-01-22 14:52:00,153.925,153.945,153.885,153.915,900000000.0
2008-01-22 14:53:00,153.905,153.92,153.84,153.845,897900000.0
2008-01-22 14:54:00,153.845,153.94,153.8,153.91,1659599999.0
2008-01-22 14:55:00,153.91,153.945,153.9,153.93,1924400001.0
2008-01-22 14:56:00,153.93,154.01,153.88,154.01,1201500000.0
2008-01-22 14:57:00,154.01,154.12,154.01,154.08,1146100002.0
2008-01-22 14:58:00,154.085,154.21,154.085,154.16,799600000.0
2008-01-22 14:59:00,154.16,154.225,154.145,154.19,1150800000.0
2008-01-22 15:00:00,154.19,154.21,154.045,154.06,806100000.0
2008-01-22 15:01:00,154.065,154.21,154.06,154.21,1012700000.0
2008-01-22 15:02:00,154.21,154.27,154.125,154.16,813400000.0
2008-01-22 15:03:00,154.155,154.19,154.105,154.19,1104500000.0
2008-01-22 15:04:00,154.19,154.225,154.175,154.22,1457600000.0
2008-01-22 15:05:00,154.225,154.29,154.185,154.205,1093100000.0
2008-01-22 15:06:00,154.205,154.26,154.155,154.165,869500000.0
2008-01-22 15:07:00,154.165,154.22,154.155,154.22,1061100002.0
2008-01-22 15:08:00,154.22,154.36,154.21,154.35,1415500000.0
2008-01-22 15:09:00,154.35,154.37,154.32,154.32,1593900000.0
2008-01-22 15:10:00,154.32,154.32,154.2,154.215,2096200003.0
2008-01-22 15:11:00,154.215,154.235,154.19,154.225,1758100012.0
2008-01-22 15:12:00,154.225,154.26,154.225,154.26,1107300000.0
2008-01-22 15:13:00,154.26,154.3,154.23,154.285,1517899998.0
2008-01-22 15:14:00,154.28,154.29,154.095,154.125,1596999999.0
2008-01-22 15:15:00,154.125,154.165,154.05,154.08,1164300000.0
2008-01-22 15:16:00,154.08,154.1,154.03,154.085,1794000000.0
2008-01-22 15:17:00,154.085,154.105,154.02,154.02,1088600001.0
2008-01-22 15:18:00,154.02,154.06,154.01,154.06,1869800000.0
2008-01-22 15:19:00,154.06,154.07,154.04,154.07,1587000000.0
2008-01-22 15:20:00,154.07,155.895,154.07,155.88,693249999.0
2008-01-22 15:21:00,155.88,155.88,155.43,155.43,576600000.0
2008-01-22 15:22:00,155.43,155.625,155.305,155.585,800700000.0
2008-01-22 15:23:00,155.585,155.715,155.515,155.685,282800000.0
2008-01-22 15:24:00,155.685,155.725,155.365,155.385,649499999.0
2008-01-22 15:25:00,155.385,155.415,155.225,155.255,668240000.0
2008-01-22 15:26:00,155.255,155.32,155.18,155.23,244000000.0
2008-01-22 15:27:00,155.23,155.28,155.145,155.18,371500000.0
2008-01-22 15:28:00,155.18,155.235,155.115,155.18,559299999.0
2008-01-22 15:29:00,155.165,155.18,155.115,155.115,447800000.0
2008-01-22 15:30:00,155.14,155.175,155.05,155.175,307050000.0
2008-01-22 15:31:00,155.175,155.255,155.15,155.235,386600000.0
2008-01-22 15:32:00,155.235,155.28,155.115,155.245,460800000.0
2008-01-22 15:33:00,155.245,155.455,155.245,155.395,358699999.0
2008-01-22 15:34:00,155.395,155.395,155.185,155.32,253000000.0
2008-01-22 15:35:00,155.325,155.395,155.275,155.275,509309996.0
2008-01-22 15:36:00,155.275,155.395,155.275,155.39,246100001.0
2008-01-22 15:37:00,155.385,155.48,155.375,155.44,242300000.0
2008-01-22 15:38:00,155.44,155.48,155.38,155.46,286000000.0
2008-01-22 15:39:00,155.465,155.465,155.285,155.31,300400000.0
2008-01-22 15:40:00,155.3,155.32,155.1,155.125,203800000.0
2008-01-22 15:41:00,155.125,155.185,155.095,155.105,366040000.0
2008-01-22 15:42:00,155.105,155.205,155.06,155.065,384100000.0
2008-01-22 15:43:00,155.07,155.075,155.025,155.035,300700000.0
2008-01-22 15:44:00,155.035,155.075,155.015,155.055,366400000.0
2008-01-22 15:45:00,155.055,155.08,154.945,154.96,302600000.0
2008-01-22 15:46:00,154.965,155.0,154.855,154.86,290900000.0
2008-01-22 15:47:00,154.865,154.985,154.79,154.895,291500000.0
2008-01-22 15:48:00,154.905,154.935,154.825,154.845,211800000.0
2008-01-22 15:49:00,154.845,154.86,154.685,154.7,351100000.0
2008-01-22 15:50:00,154.7,154.745,154.665,154.71,345240000.0
2008-01-22 15:51:00,154.71,154.715,154.325,154.395,201100000.0
2008-01-22 15:52:00,154.425,154.595,154.395,154.565,257900000.0
2008-01-22 15:53:00,154.575,154.59,154.5,154.57,262299999.0
2008-01-22 15:54:00,154.565,154.605,154.515,154.54,278100000.0
2008-01-22 15:55:00,154.54,154.6,154.51,154.565,224600000.0
2008-01-22 15:56:00,154.575,154.615,154.535,154.54,362900000.0
2008-01-22 15:57:00,154.555,154.555,154.415,154.445,208910000.0
2008-01-22 15:58:00,154.45,154.49,154.325,154.325,213800000.0
2008-01-22 15:59:00,154.32,154.37,154.25,154.295,294100000.0
2008-01-22 16:00:00,154.295,154.515,154.295,154.495,343649998.0
2008-01-22 16:01:00,154.5,154.635,154.5,154.62,154000000.0
2008-01-22 16:02:00,154.62,154.62,154.505,154.515,305400000.0
2008-01-22 16:03:00,154.525,154.525,154.4,154.48,373400001.0
2008-01-22 16:04:00,154.49,154.51,154.435,154.48,221000000.0
2008-01-22 16:05:00,154.455,154.55,154.435,154.55,198600000.0
2008-01-22 16:06:00,154.55,154.555,154.5,154.555,268100000.0
2008-01-22 16:07:00,154.555,154.605,154.5,154.56,278600000.0
2008-01-22 16:08:00,154.56,154.595,154.515,154.55,228900000.0
2008-01-22 16:09:00,154.55,154.625,154.51,154.625,219800000.0
2008-01-22 16:10:00,154.625,154.685,154.595,154.67,397100000.0
2008-01-22 16:11:00,154.67,154.675,154.62,154.65,363900000.0
2008-01-22 16:12:00,154.65,154.66,154.57,154.595,323800000.0
2008-01-22 16:13:00,154.585,154.61,154.535,154.565,630500000.0
2008-01-22 16:14:00,154.565,154.625,154.555,154.565,323400000.0
2008-01-22 16:15:00,154.565,154.6,154.555,154.575,230200000.0
2008-01-22 16:16:00,154.575,154.61,154.555,154.56,192000000.0
2008-01-22 16:17:00,154.56,154.565,154.495,154.52,265300000.0
2008-01-22 16:18:00,154.515,154.61,154.515,154.57,249600000.0
2008-01-22 16:19:00,154.57,154.615,154.57,154.6,287200000.0
2008-01-22 16:20:00,154.6,154.63,154.575,154.58,195700000.0
2008-01-22 16:21:00,154.58,154.61,154.545,154.56,485300000.0
2008-01-22 16:22:00,154.555,154.575,154.505,154.55,297600000.0
2008-01-22 16:23:00,154.55,154.575,154.515,154.535,215900000.0
2008-01-22 16:24:00,154.535,154.535,154.475,154.495,176400000.0
2008-01-22 16:25:00,154.495,154.565,154.455,154.49,203400000.0
2008-01-22 16:26:00,154.49,154.495,154.43,154.47,173600000.0
2008-01-22 16:27:00,154.47,154.55,154.455,154.535,223700000.0
2008-01-22 16:28:00,154.535,154.585,154.535,154.56,247000000.0
2008-01-22 16:29:00,154.555,154.61,154.53,154.585,234100000.0
2008-01-22 16:30:00,154.585,154.695,154.52,154.68,186400000.0
2008-01-22 16:31:00,154.685,154.715,154.625,154.675,262300000.0
2008-01-22 16:32:00,154.67,154.67,154.56,154.61,293300001.0
2008-01-22 16:33:00,154.61,154.69,154.585,154.62,248000000.0
2008-01-22 16:34:00,154.625,154.695,154.605,154.665,205900000.0
2008-01-22 16:35:00,154.67,154.695,154.62,154.69,306300000.0
2008-01-22 16:36:00,154.69,154.795,154.68,154.755,200900000.0
2008-01-22 16:37:00,154.755,154.955,154.75,154.955,223400000.0
2008-01-22 16:38:00,154.97,155.025,154.915,154.93,291100000.0
2008-01-22 16:39:00,154.9,154.955,154.9,154.9,268750000.0
2008-01-22 16:40:00,154.895,154.92,154.78,154.82,254100000.0
2008-01-22 16:41:00,154.815,154.93,154.81,154.92,180750000.0
2008-01-22 16:42:00,154.92,154.925,154.86,154.88,295800000.0
2008-01-22 16:43:00,154.88,154.9,154.835,154.88,280900000.0
2008-01-22 16:44:00,154.875,154.905,154.845,154.905,200700000.0
2008-01-22 16:45:00,154.905,155.035,154.895,155.035,244200000.0
2008-01-22 16:46:00,155.04,155.11,154.995,155.075,317399999.0
2008-01-22 16:47:00,155.075,155.215,155.065,155.185,214000000.0
2008-01-22 16:48:00,155.185,155.275,155.18,155.23,183500000.0
2008-01-22 16:49:00,155.23,155.325,155.225,155.29,152700001.0
2008-01-22 16:50:00,155.29,155.3,155.235,155.245,155300000.0
2008-01-22 16:51:00,155.235,155.425,155.235,155.41,341300000.0
2008-01-22 16:52:00,155.405,155.41,155.25,155.28,335800001.0
2008-01-22 16:53:00,155.28,155.32,155.215,155.26,838000000.0
2008-01-22 16:54:00,155.255,155.28,155.205,155.215,744100000.0
2008-01-22 16:55:00,155.21,155.215,155.045,155.06,1036700000.0
2008-01-22 16:56:00,155.045,155.1,155.01,155.08,1155700000.0
2008-01-22 16:57:00,155.07,155.09,155.035,155.08,888800001.0
2008-01-22 16:58:00,155.08,155.095,155.025,155.045,390800000.0
2008-01-22 16:59:00,155.045,155.05,154.965,155.04,209900000.0
2008-01-22 17:00:00,155.04,155.04,154.95,154.955,732400000.0
2008-01-22 17:01:00,154.955,155.03,154.955,155.0,452800000.0
2008-01-22 17:02:00,155.0,155.035,154.96,155.03,705000000.0
2008-01-22 17:03:00,155.03,155.045,154.965,155.0,483300000.0
2008-01-22 17:04:00,155.0,155.05,154.93,155.05,875700000.0
2008-01-22 17:05:00,155.055,155.12,154.995,155.055,1008799999.0
2008-01-22 17:06:00,155.055,155.145,155.045,155.145,357800000.0
2008-01-22 17:07:00,155.145,155.265,155.125,155.2,726600000.0
2008-01-22 17:08:00,155.2,155.265,155.18,155.22,1021300000.0
2008-01-22 17:09:00,155.22,155.295,155.215,155.245,613000000.0
2008-01-22 17:10:00,155.25,155.28,155.225,155.25,460900000.0
2008-01-22 17:11:00,155.25,155.31,155.165,155.18,654300001.0
2008-01-22 17:12:00,155.19,155.25,155.185,155.235,438000000.0
2008-01-22 17:13:00,155.235,155.265,155.19,155.19,630200000.0
2008-01-22 17:14:00,155.18,155.27,155.17,155.205,1210600001.0
2008-01-22 17:15:00,155.2,155.23,155.17,155.17,920300000.0
2008-01-22 17:16:00,155.17,155.19,155.14,155.19,750400000.0
2008-01-22 17:17:00,155.19,155.255,155.175,155.2,915500000.0
2008-01-22 17:18:00,155.2,155.33,155.185,155.31,695200000.0
2008-01-22 17:19:00,155.305,155.375,155.3,155.345,1049400002.0
2008-01-22 17:20:00,155.345,155.485,155.33,155.44,948900000.0
2008-01-22 17:21:00,155.44,155.52,155.405,155.515,889500000.0
2008-01-22 17:22:00,155.51,155.595,155.51,155.545,1104000000.0
2008-01-22 17:23:00,155.555,155.615,155.53,155.615,1053800002.0
2008-01-22 17:24:00,155.62,155.64,155.545,155.62,859100000.0
2008-01-22 17:25:00,155.605,155.64,155.6,155.64,1215500000.0
2008-01-22 17:26:00,155.64,155.685,155.605,155.63,998100002.0
2008-01-22 17:27:00,155.625,155.8,155.625,155.78,936900000.0
2008-01-22 17:28:00,155.77,156.055,155.735,156.01,463300000.0
2008-01-22 17:29:00,156.015,156.05,155.965,155.98,488850000.0
2008-01-22 17:30:00,155.98,155.99,155.88,155.96,900499998.0
2008-01-22 17:31:00,155.96,155.97,155.845,155.865,948450000.0
2008-01-22 17:32:00,155.865,155.905,155.835,155.855,1100899998.0
2008-01-22 17:33:00,155.855,155.9,155.82,155.9,1062550000.0
2008-01-22 17:34:00,155.9,155.9,155.82,155.845,1263299999.0
2008-01-22 17:35:00,155.845,155.91,155.805,155.91,799300000.0
2008-01-22 17:36:00,155.91,155.935,155.83,155.86,991500000.0
2008-01-22 17:37:00,155.86,155.97,155.86,155.965,732300000.0
2008-01-22 17:38:00,155.965,155.985,155.92,155.93,652450000.0
2008-01-22 17:39:00,155.93,155.98,155.915,155.93,1041800006.0
2008-01-22 17:40:00,155.915,156.075,155.915,156.07,1182300000.0
2008-01-22 17:41:00,156.07,156.21,156.01,156.19,793100000.0
2008-01-22 17:42:00,156.18,156.23,156.15,156.21,645100000.0
2008-01-22 17:43:00,156.21,156.235,156.155,156.155,1011500001.0
2008-01-22 17:44:00,156.155,156.17,156.08,156.08,742900000.0
2008-01-22 17:45:00,156.08,156.085,156.035,156.08,1506300003.0
2008-01-22 17:46:00,156.075,156.13,156.025,156.06,1180800000.0
2008-01-22 17:47:00,156.06,156.1,156.015,156.02,974600000.0
2008-01-22 17:48:00,156.02,156.025,155.915,155.945,936800000.0
2008-01-22 17:49:00,155.935,155.955,155.855,155.855,375900000.0
2008-01-22 17:50:00,155.855,155.855,155.785,155.8,617700000.0
2008-01-22 17:51:00,155.79,155.87,155.775,155.87,655800000.0
2008-01-22 17:52:00,155.87,155.92,155.835,155.84,1268900000.0
2008-01-22 17:53:00,155.845,155.93,155.815,155.9,525800000.0
2008-01-22 17:54:00,155.91,155.94,155.85,155.86,916300000.0
2008-01-22 17:55:00,155.86,155.935,155.845,155.92,947360000.0
2008-01-22 17:56:00,155.915,156.0,155.885,155.93,577620000.0
2008-01-22 17:57:00,155.93,155.95,155.895,155.91,382420000.0
2008-01-22 17:58:00,155.91,156.035,155.905,156.015,375000000.0
2008-01-22 17:59:00,156.015,156.17,156.015,156.1,252700000.0
2008-01-22 18:00:00,156.1,156.155,156.055,156.1,484900000.0
2008-01-22 18:01:00,156.1,156.17,156.06,156.06,559600000.0
2008-01-22 18:02:00,156.065,156.12,156.045,156.09,995400000.0
2008-01-22 18:03:00,156.09,156.12,156.05,156.1,1137800000.0
2008-01-22 18:04:00,156.1,156.205,156.1,156.145,849900000.0
2008-01-22 18:05:00,156.145,156.205,156.125,156.19,1016099998.0
2008-01-22 18:06:00,156.19,156.245,156.155,156.24,937100000.0
2008-01-22 18:07:00,156.24,156.275,156.205,156.26,848300000.0
2008-01-22 18:08:00,156.26,156.275,156.23,156.25,779900000.0
2008-01-22 18:09:00,156.25,156.36,156.245,156.35,776600000.0
2008-01-22 18:10:00,156.34,156.41,156.33,156.38,966800000.0
2008-01-22 18:11:00,156.38,156.4,156.34,156.38,909700000.0
2008-01-22 18:12:00,156.385,156.43,156.36,156.42,1112300000.0
2008-01-22 18:13:00,156.42,156.42,156.29,156.29,764200000.0
2008-01-22 18:14:00,156.275,156.3,156.235,156.28,676800000.0
2008-01-22 18:15:00,156.285,156.31,156.185,156.19,970299999.0
2008-01-22 18:16:00,156.19,156.255,156.16,156.235,631300000.0
2008-01-22 18:17:00,156.235,156.245,156.195,156.205,481800000.0
2008-01-22 18:18:00,156.205,156.21,156.155,156.165,987100000.0
2008-01-22 18:19:00,156.165,156.18,156.1,156.11,1398400001.0
2008-01-22 18:20:00,156.115,156.12,156.05,156.065,1328800000.0
2008-01-22 18:21:00,156.06,156.11,156.035,156.04,1036600000.0
2008-01-22 18:22:00,156.04,156.045,155.995,156.02,774600000.0
2008-01-22 18:23:00,156.02,156.045,155.945,155.955,1371100000.0
2008-01-22 18:24:00,155.955,155.99,155.945,155.965,874100000.0
2008-01-22 18:25:00,155.95,156.025,155.945,155.95,1158700000.0
2008-01-22 18:26:00,155.95,155.965,155.92,155.95,1642100002.0
2008-01-22 18:27:00,155.95,156.04,155.95,156.02,1270100000.0
2008-01-22 18:28:00,156.02,156.12,155.985,156.105,1320400001.0
2008-01-22 18:29:00,156.105,156.14,156.08,156.13,1533300000.0
2008-01-22 18:30:00,156.135,156.16,156.12,156.145,1538200000.0
2008-01-22 18:31:00,156.145,156.165,156.02,156.04,749500000.0
2008-01-22 18:32:00,156.035,156.06,155.965,155.98,933900000.0
2008-01-22 18:33:00,155.98,155.985,155.89,155.9,1013900000.0
2008-01-22 18:34:00,155.9,155.915,155.845,155.9,1155500000.0
2008-01-22 18:35:00,155.9,155.935,155.87,155.885,1089840001.0
2008-01-22 18:36:00,155.89,155.925,155.855,155.91,1978300007.0
2008-01-22 18:37:00,155.91,155.94,155.86,155.9,1248800000.0
2008-01-22 18:38:00,155.9,155.99,155.9,155.96,1169100000.0
2008-01-22 18:39:00,155.95,156.02,155.94,155.99,1446100000.0
2008-01-22 18:40:00,155.99,156.01,155.955,155.975,1576399999.0
2008-01-22 18:41:00,155.975,156.045,155.96,156.015,1231399999.0
2008-01-22 18:42:00,156.015,156.105,156.015,156.065,1277899999.0
2008-01-22 18:43:00,156.07,156.07,155.985,155.995,1477699993.0
2008-01-22 18:44:00,155.995,156.005,155.905,155.91,904399999.0
2008-01-22 18:45:00,155.905,155.985,155.89,155.98,1199200000.0
2008-01-22 18:46:00,155.985,156.045,155.98,156.02,1469099999.0
2008-01-22 18:47:00,156.02,156.045,155.99,156.04,1707700000.0
2008-01-22 18:48:00,156.035,156.045,155.99,156.0,1461399999.0
2008-01-22 18:49:00,155.99,156.035,155.96,156.025,821100000.0
2008-01-22 18:50:00,156.025,156.07,156.01,156.02,1451099997.0
2008-01-22 18:51:00,156.02,156.12,156.02,156.07,1546300002.0
2008-01-22 18:52:00,156.07,156.2,156.07,156.13,1588899999.0
2008-01-22 18:53:00,156.135,156.17,156.045,156.05,464800000.0
2008-01-22 18:54:00,156.05,156.09,156.015,156.015,684600000.0
2008-01-22 18:55:00,156.03,156.03,155.93,155.95,671400000.0
2008-01-22 18:56:00,155.95,155.99,155.82,155.82,596700000.0
2008-01-22 18:57:00,155.825,155.88,155.81,155.88,1241600000.0
2008-01-22 18:58:00,155.88,155.88,155.805,155.87,1037000000.0
2008-01-22 18:59:00,155.87,155.96,155.865,155.96,1259500000.0
2008-01-22 19:00:00,155.96,156.1,155.93,155.98,1308700000.0
2008-01-22 19:01:00,155.98,156.005,155.955,155.985,1204799999.0
2008-01-22 19:02:00,155.98,156.01,155.91,156.005,1118599997.0
2008-01-22 19:03:00,156.005,156.065,156.005,156.065,1247500000.0
2008-01-22 19:04:00,156.065,156.08,156.01,156.01,832700000.0
2008-01-22 19:05:00,156.01,156.01,155.96,156.005,316000000.0
2008-01-22 19:06:00,156.005,156.07,156.005,156.065,576700000.0
2008-01-22 19:07:00,156.065,156.095,156.04,156.05,719750000.0
2008-01-22 19:08:00,156.05,156.085,156.04,156.075,851400000.0
2008-01-22 19:09:00,156.075,156.115,156.03,156.105,991600000.0
2008-01-22 19:10:00,156.105,156.125,156.085,156.11,800550000.0
2008-01-22 19:11:00,156.11,156.155,156.02,156.02,860900000.0
2008-01-22 19:12:00,156.02,156.105,156.01,156.1,1359900000.0
2008-01-22 19:13:00,156.1,156.1,155.975,156.04,1642499999.0
2008-01-22 19:14:00,156.04,156.045,156.01,156.03,1669100000.0
2008-01-22 19:15:00,156.025,156.065,156.025,156.045,1101900000.0
2008-01-22 19:16:00,156.045,156.1,156.0,156.06,1167400000.0
2008-01-22 19:17:00,156.06,156.06,155.965,155.965,1653800000.0
2008-01-22 19:18:00,155.965,155.97,155.9,155.92,1843499999.0
2008-01-22 19:19:00,155.92,155.96,155.9,155.92,1682800000.0
2008-01-22 19:20:00,155.92,155.97,155.88,155.925,1465200000.0
2008-01-22 19:21:00,155.925,155.935,155.89,155.935,1888100000.0
2008-01-22 19:22:00,155.935,155.98,155.925,155.98,1572800000.0
2008-01-22 19:23:00,155.98,156.035,155.98,156.035,1398900000.0
2008-01-22 19:24:00,156.035,156.05,156.015,156.045,679900000.0
2008-01-22 19:25:00,156.04,156.13,156.03,156.125,1441199997.0
2008-01-22 19:26:00,156.13,156.185,156.105,156.11,1059100000.0
2008-01-22 19:27:00,156.11,156.115,156.035,156.06,1637699998.0
2008-01-22 19:28:00,156.065,156.175,156.06,156.175,757600000.0
2008-01-22 19:29:00,156.175,156.185,156.08,156.125,726300000.0
2008-01-22 19:30:00,156.125,156.125,156.06,156.075,878800000.0
2008-01-22 19:31:00,156.075,156.105,156.01,156.01,856600000.0
2008-01-22 19:32:00,156.01,156.065,156.0,156.055,526400000.0
2008-01-22 19:33:00,156.055,156.06,156.02,156.02,643700000.0
2008-01-22 19:34:00,156.02,156.055,156.01,156.03,717900000.0
2008-01-22 19:35:00,156.03,156.095,156.025,156.05,476100000.0
2008-01-22 19:36:00,156.05,156.06,156.02,156.03,142200000.0
2008-01-22 19:37:00,156.03,156.05,156.01,156.05,165200000.0
2008-01-22 19:38:00,156.05,156.1,156.05,156.09,646700000.0
2008-01-22 19:39:00,156.09,156.09,156.02,156.06,146100000.0
2008-01-22 19:40:00,156.06,156.06,156.06,156.06,63400000.0
2008-01-22 19:41:00,156.06,156.06,156.01,156.03,585100000.0
2008-01-22 19:42:00,156.03,156.04,155.98,155.98,1260100000.0
2008-01-22 19:43:00,155.98,156.115,155.98,156.115,1007100000.0
2008-01-22 19:44:00,156.115,156.13,156.09,156.13,1493200000.0
2008-01-22 19:45:00,156.125,156.15,156.105,156.105,909300000.0
2008-01-22 19:46:00,156.11,156.12,156.06,156.06,687900000.0
2008-01-22 19:47:00,156.06,156.08,156.045,156.07,1088500000.0
2008-01-22 19:48:00,156.07,156.07,156.06,156.06,663500000.0
2008-01-22 19:49:00,156.07,156.07,156.035,156.07,266700000.0
2008-01-22 19:50:00,156.07,156.09,156.045,156.045,520400000.0
2008-01-22 19:51:00,156.05,156.07,156.025,156.06,769000000.0
2008-01-22 19:52:00,156.05,156.09,156.04,156.07,306500000.0
2008-01-22 19:53:00,156.07,156.08,156.025,156.06,313000000.0
2008-01-22 19:54:00,156.06,156.08,156.045,156.07,427900000.0
2008-01-22 19:55:00,156.07,156.1,156.065,156.085,453700000.0
2008-01-22 19:56:00,156.085,156.15,156.07,156.14,482700000.0
2008-01-22 19:57:00,156.14,156.2,156.14,156.15,156400000.0
2008-01-22 19:58:00,156.15,156.18,156.115,156.13,306400000.0
2008-01-22 19:59:00,156.13,156.17,156.055,156.075,598100000.0
2008-01-22 20:00:00,156.065,156.15,156.06,156.15,214100000.0
2008-01-22 20:01:00,156.15,156.16,156.1,156.12,366900000.0
2008-01-22 20:02:00,156.12,156.15,156.11,156.15,729900000.0
2008-01-22 20:03:00,156.15,156.17,156.12,156.145,277600000.0
2008-01-22 20:04:00,156.15,156.18,156.13,156.165,339800000.0
2008-01-22 20:05:00,156.165,156.195,156.16,156.195,180100000.0
2008-01-22 20:06:00,156.195,156.23,156.18,156.21,343300000.0
2008-01-22 20:07:00,156.21,156.24,156.125,156.235,329700000.0
2008-01-22 20:08:00,156.24,156.295,156.24,156.27,307500000.0
2008-01-22 20:09:00,156.27,156.28,156.25,156.26,334000000.0
2008-01-22 20:10:00,156.26,156.28,156.23,156.27,663100000.0
2008-01-22 20:11:00,156.27,156.35,156.26,156.32,410250000.0
2008-01-22 20:12:00,156.32,156.38,156.315,156.375,924900000.0
2008-01-22 20:13:00,156.375,156.44,156.375,156.42,870900000.0
2008-01-22 20:14:00,156.42,156.42,156.28,156.28,466400000.0
2008-01-22 20:15:00,156.28,156.29,156.09,156.15,295900000.0
2008-01-22 20:16:00,156.15,156.22,156.15,156.2,690600000.0
2008-01-22 20:17:00,156.2,156.25,156.19,156.21,1172600000.0
2008-01-22 20:18:00,156.21,156.24,156.18,156.19,1206200000.0
2008-01-22 20:19:00,156.2,156.22,156.13,156.19,979200000.0
2008-01-22 20:20:00,156.19,156.2,156.17,156.18,1433000000.0
2008-01-22 20:21:00,156.18,156.23,156.165,156.22,1722700000.0
2008-01-22 20:22:00,156.22,156.23,156.185,156.23,1436700000.0
2008-01-22 20:23:00,156.23,156.3,156.22,156.28,976900000.0
2008-01-22 20:24:00,156.28,156.28,156.22,156.23,1341700000.0
2008-01-22 20:25:00,156.235,156.29,156.23,156.25,885900000.0
2008-01-22 20:26:00,156.25,156.25,156.18,156.23,930200000.0
2008-01-22 20:27:00,156.23,156.26,156.215,156.23,1263600000.0
2008-01-22 20:28:00,156.23,156.23,156.15,156.17,1113000000.0
2008-01-22 20:29:00,156.17,156.21,156.16,156.21,333800000.0
2008-01-22 20:30:00,156.21,156.21,156.12,156.15,1442600000.0
2008-01-22 20:31:00,156.15,156.19,156.15,156.16,1150700000.0
2008-01-22 20:32:00,156.16,156.16,156.13,156.14,946300000.0
2008-01-22 20:33:00,156.14,156.18,156.12,156.12,746700000.0
2008-01-22 20:34:00,156.12,156.12,156.07,156.07,1375000000.0
2008-01-22 20:35:00,156.07,156.14,156.07,156.14,1272100000.0
2008-01-22 20:36:00,156.14,156.16,156.13,156.14,851600000.0
2008-01-22 20:37:00,156.14,156.21,156.14,156.21,1418000000.0
2008-01-22 20:38:00,156.21,156.21,156.085,156.09,850800000.0
2008-01-22 20:39:00,156.09,156.13,156.075,156.11,1337500000.0
2008-01-22 20:40:00,156.11,156.2,156.11,156.17,991200000.0
2008-01-22 20:41:00,156.17,156.21,156.135,156.15,1503400005.0
2008-01-22 20:42:00,156.14,156.15,156.075,156.1,1172000000.0
2008-01-22 20:43:00,156.095,156.11,156.04,156.09,1239600000.0
2008-01-22 20:44:00,156.09,156.095,156.05,156.07,1076700000.0
2008-01-22 20:45:00,156.07,156.08,156.03,156.065,1301100000.0
2008-01-22 20:46:00,156.065,156.11,156.05,156.09,993300000.0
2008-01-22 20:47:00,156.09,156.09,156.05,156.065,1350300001.0
2008-01-22 20:48:00,156.05,156.05,155.945,155.97,1587500000.0
2008-01-22 20:49:00,155.97,156.04,155.965,156.03,1234900000.0
2008-01-22 20:50:00,156.025,156.04,155.98,155.99,1247900000.0
2008-01-22 20:51:00,155.99,156.045,155.985,156.04,1085900000.0
2008-01-22 20:52:00,156.04,156.07,156.03,156.04,676800000.0
2008-01-22 20:53:00,156.04,156.065,156.03,156.06,585400000.0
2008-01-22 20:54:00,156.06,156.06,156.005,156.04,1241600000.0
2008-01-22 20:55:00,156.04,156.04,155.97,155.98,828100000.0
2008-01-22 20:56:00,155.97,155.98,155.82,155.86,229500000.0
2008-01-22 20:57:00,155.86,155.89,155.85,155.875,257800000.0
2008-01-22 20:58:00,155.875,155.89,155.865,155.88,1175100000.0
2008-01-22 20:59:00,155.88,155.9,155.84,155.85,1422000000.0
2008-01-22 21:00:00,155.85,155.86,155.78,155.82,1214800000.0
2008-01-22 21:01:00,155.82,155.85,155.81,155.84,1348100000.0
2008-01-22 21:02:00,155.83,155.86,155.83,155.85,767200000.0
2008-01-22 21:03:00,155.845,155.85,155.7,155.735,524200000.0
2008-01-22 21:04:00,155.735,155.75,155.63,155.65,333300000.0
2008-01-22 21:05:00,155.65,155.66,155.57,155.6,462800000.0
2008-01-22 21:06:00,155.61,155.61,155.52,155.55,651100000.0
2008-01-22 21:07:00,155.55,155.59,155.535,155.54,1185300000.0
2008-01-22 21:08:00,155.54,155.575,155.53,155.54,1272000000.0
2008-01-22 21:09:00,155.54,155.55,155.44,155.45,1548199999.0
2008-01-22 21:10:00,155.45,155.48,155.4,155.48,1114300000.0
2008-01-22 21:11:00,155.48,155.52,155.47,155.5,1186800000.0
2008-01-22 21:12:00,155.5,155.52,155.425,155.505,1239000000.0
2008-01-22 21:13:00,155.505,155.51,155.42,155.445,1101600000.0
2008-01-22 21:14:00,155.45,155.55,155.445,155.515,494400000.0
2008-01-22 21:15:00,155.52,155.53,155.445,155.49,980200000.0
2008-01-22 21:16:00,155.49,155.53,155.49,155.52,958100000.0
2008-01-22 21:17:00,155.52,155.63,155.515,155.625,1264500000.0
2008-01-22 21:18:00,155.625,155.68,155.625,155.65,1336300000.0
2008-01-22 21:19:00,155.65,155.66,155.63,155.66,1467200000.0
2008-01-22 21:20:00,155.665,155.7,155.64,155.68,1403600000.0
2008-01-22 21:21:00,155.68,155.68,155.605,155.615,1235000000.0
2008-01-22 21:22:00,155.615,155.64,155.61,155.62,552400000.0
2008-01-22 21:23:00,155.615,155.625,155.555,155.565,836300000.0
2008-01-22 21:24:00,155.56,155.61,155.56,155.6,377300000.0
2008-01-22 21:25:00,155.6,155.64,155.58,155.635,362100000.0
2008-01-22 21:26:00,155.635,155.68,155.61,155.61,1138300000.0
2008-01-22 21:27:00,155.61,155.645,155.61,155.645,439700000.0
2008-01-22 21:28:00,155.645,155.65,155.57,155.57,377100000.0
2008-01-22 21:29:00,155.57,155.61,155.57,155.57,398800000.0
2008-01-22 21:30:00,155.57,155.57,155.5,155.53,254500000.0
2008-01-22 21:31:00,155.53,155.57,155.485,155.57,612400000.0
2008-01-22 21:32:00,155.57,155.58,155.54,155.56,454000000.0
2008-01-22 21:33:00,155.56,155.58,155.54,155.55,255200000.0
2008-01-22 21:34:00,155.54,155.55,155.5,155.51,544100000.0
2008-01-22 21:35:00,155.51,155.55,155.48,155.49,452700000.0
2008-01-22 21:36:00,155.49,155.49,155.47,155.48,1122400000.0
2008-01-22 21:37:00,155.48,155.49,155.455,155.48,922500000.0
2008-01-22 21:38:00,155.48,155.48,155.455,155.47,1113600000.0
2008-01-22 21:39:00,155.465,155.48,155.45,155.455,1299300000.0
2008-01-22 21:40:00,155.45,155.51,155.45,155.485,1342800000.0
2008-01-22 21:41:00,155.48,155.52,155.42,155.42,1338300000.0
2008-01-22 21:42:00,155.42,155.46,155.385,155.4,1309400000.0
2008-01-22 21:43:00,155.395,155.48,155.395,155.45,1182500000.0
2008-01-22 21:44:00,155.45,155.48,155.44,155.465,1245100000.0
2008-01-22 21:45:00,155.47,155.47,155.445,155.45,1423800000.0
2008-01-22 21:46:00,155.445,155.455,155.42,155.43,1457800000.0
2008-01-22 21:47:00,155.43,155.48,155.41,155.45,734400000.0
2008-01-22 21:48:00,155.45,155.48,155.44,155.47,796800000.0
2008-01-22 21:49:00,155.46,155.51,155.445,155.51,1041400000.0
2008-01-22 21:50:00,155.51,155.53,155.47,155.505,1251000000.0
2008-01-22 21:51:00,155.505,155.505,155.47,155.47,1600500000.0
2008-01-22 21:52:00,155.48,155.52,155.46,155.515,1341300000.0
2008-01-22 21:53:00,155.515,155.57,155.515,155.56,1424700000.0
2008-01-22 21:54:00,155.56,155.58,155.525,155.53,1360500000.0
2008-01-22 21:55:00,155.54,155.56,155.515,155.54,1473900000.0
2008-01-22 21:56:00,155.54,155.57,155.53,155.57,961600000.0
2008-01-22 21:57:00,155.57,155.63,155.57,155.59,1343600000.0
2008-01-22 21:58:00,155.59,155.625,155.54,155.54,1314900000.0
2008-01-22 21:59:00,155.54,155.59,155.54,155.575,1068400000.0
2008-01-22 22:00:00,155.58,155.605,155.54,155.57,1256000000.0
2008-01-22 22:01:00,155.56,155.58,155.515,155.52,1744100000.0
2008-01-22 22:02:00,155.52,155.565,155.52,155.52,1125600000.0
2008-01-22 22:03:00,155.52,155.52,155.5,155.52,1158500000.0
2008-01-22 22:04:00,155.52,155.52,155.495,155.505,865700000.0
2008-01-22 22:05:00,155.52,155.54,155.5,155.5,814200000.0
2008-01-22 22:06:00,155.5,155.55,155.48,155.54,1295900000.0
2008-01-22 22:07:00,155.54,155.59,155.54,155.58,1148800000.0
2008-01-22 22:08:00,155.58,155.68,155.565,155.68,1141800000.0
2008-01-22 22:09:00,155.68,155.72,155.665,155.67,746600000.0
2008-01-22 22:10:00,155.67,155.675,155.605,155.62,330800000.0
2008-01-22 22:11:00,155.62,155.62,155.55,155.55,613200000.0
2008-01-22 22:12:00,155.55,155.56,155.49,155.49,985600000.0
2008-01-22 22:13:00,155.49,155.52,155.455,155.465,475700000.0
2008-01-22 22:14:00,155.475,155.5,155.47,155.5,715500000.0
2008-01-22 22:15:00,155.5,155.51,155.47,155.49,910800000.0
2008-01-22 22:16:00,155.49,155.51,155.45,155.45,932100000.0
2008-01-22 22:17:00,155.45,155.49,155.45,155.485,828600000.0
2008-01-22 22:18:00,155.495,155.55,155.48,155.535,905900000.0
2008-01-22 22:19:00,155.53,155.54,155.49,155.535,1108500000.0
2008-01-22 22:20:00,155.535,155.59,155.53,155.58,1014900000.0
2008-01-22 22:21:00,155.58,155.59,155.57,155.57,1348000000.0
2008-01-22 22:22:00,155.575,155.61,155.565,155.58,1094100000.0
2008-01-22 22:23:00,155.58,155.63,155.58,155.62,1468000000.0
2008-01-22 22:24:00,155.62,155.63,155.605,155.62,1412800000.0
2008-01-22 22:25:00,155.62,155.63,155.6,155.62,1539000000.0
2008-01-22 22:26:00,155.62,155.63,155.6,155.61,1330000000.0
2008-01-22 22:27:00,155.61,155.63,155.565,155.57,1405700000.0
2008-01-22 22:28:00,155.565,155.59,155.52,155.52,1158900000.0
2008-01-22 22:29:00,155.52,155.55,155.495,155.51,1389700000.0
2008-01-22 22:30:00,155.51,155.59,155.505,155.58,1235400000.0
2008-01-22 22:31:00,155.58,155.7,155.58,155.685,1196800001.0
2008-01-22 22:32:00,155.685,155.71,155.65,155.66,1130400000.0
2008-01-22 22:33:00,155.66,155.675,155.625,155.675,1450300000.0
2008-01-22 22:34:00,155.68,155.7,155.65,155.7,1264200000.0
2008-01-22 22:35:00,155.7,155.74,155.69,155.72,830400000.0
2008-01-22 22:36:00,155.72,155.78,155.72,155.78,1068600000.0
2008-01-22 22:37:00,155.78,155.89,155.78,155.86,961900000.0
2008-01-22 22:38:00,155.86,155.88,155.84,155.87,819800000.0
2008-01-22 22:39:00,155.87,155.88,155.79,155.8,980000000.0
2008-01-22 22:40:00,155.795,155.81,155.76,155.77,911400000.0
2008-01-22 22:41:00,155.77,155.89,155.76,155.89,1264400000.0
2008-01-22 22:42:00,155.89,155.9,155.84,155.85,929100000.0
2008-01-22 22:43:00,155.84,155.92,155.84,155.9,1198200000.0
2008-01-22 22:44:00,155.9,155.93,155.895,155.92,956800000.0
2008-01-22 22:45:00,155.92,155.94,155.915,155.93,1336600000.0
2008-01-22 22:46:00,155.93,155.93,155.88,155.885,1276700000.0
2008-01-22 22:47:00,155.885,155.995,155.88,155.95,486500000.0
2008-01-22 22:48:00,155.95,155.97,155.92,155.96,785000000.0
2008-01-22 22:49:00,155.96,155.98,155.935,155.96,823200000.0
2008-01-22 22:50:00,155.96,155.97,155.93,155.93,776500000.0
2008-01-22 22:51:00,155.93,155.96,155.905,155.905,849000000.0
2008-01-22 22:52:00,155.91,155.91,155.88,155.88,923000000.0
2008-01-22 22:53:00,155.88,155.89,155.845,155.88,1065800000.0
2008-01-22 22:54:00,155.88,155.88,155.85,155.85,1027200000.0
2008-01-22 22:55:00,155.85,155.865,155.84,155.86,1298000000.0
2008-01-22 22:56:00,155.865,155.88,155.84,155.84,1342800000.0
2008-01-22 22:57:00,155.84,155.85,155.815,155.84,1724100000.0
2008-01-22 22:58:00,155.84,155.86,155.83,155.84,1074400000.0
2008-01-22 22:59:00,155.84,155.86,155.805,155.81,1621600000.0
2008-01-22 23:00:00,155.81,155.81,155.805,155.81,1556700000.0
2008-01-22 23:01:00,155.81,155.81,155.78,155.79,1194700000.0
2008-01-22 23:02:00,155.79,155.8,155.77,155.79,658400000.0
2008-01-22 23:03:00,155.79,155.81,155.77,155.81,1187800000.0
2008-01-22 23:04:00,155.8,155.82,155.795,155.81,1618400000.0
2008-01-22 23:05:00,155.81,155.81,155.8,155.805,1751400000.0
2008-01-22 23:06:00,155.8,155.86,155.8,155.83,866900000.0
2008-01-22 23:07:00,155.83,155.85,155.825,155.85,1799800000.0
2008-01-22 23:08:00,155.845,155.85,155.81,155.82,1793800000.0
2008-01-22 23:09:00,155.81,155.85,155.81,155.85,1174700000.0
2008-01-22 23:10:00,155.84,155.86,155.83,155.85,803700000.0
2008-01-22 23:11:00,155.85,155.85,155.81,155.84,1541600000.0
2008-01-22 23:12:00,155.84,155.85,155.82,155.83,1059900000.0
2008-01-22 23:13:00,155.84,155.86,155.8,155.815,608600000.0
2008-01-22 23:14:00,155.82,155.82,155.785,155.79,1680300000.0
2008-01-22 23:15:00,155.79,155.82,155.775,155.775,1391800000.0
2008-01-22 23:16:00,155.78,155.85,155.775,155.85,1259100000.0
2008-01-22 23:17:00,155.85,155.86,155.8,155.81,610000000.0
2008-01-22 23:18:00,155.81,155.84,155.8,155.84,566600000.0
2008-01-22 23:19:00,155.85,155.86,155.82,155.82,734800000.0
2008-01-22 23:20:00,155.82,155.84,155.78,155.78,1163200000.0
2008-01-22 23:21:00,155.78,155.81,155.775,155.785,1678000000.0
2008-01-22 23:22:00,155.79,155.85,155.78,155.83,908400000.0
2008-01-22 23:23:00,155.83,155.85,155.815,155.83,417400000.0
2008-01-22 23:24:00,155.83,155.84,155.805,155.82,244600000.0
2008-01-22 23:25:00,155.82,155.83,155.8,155.82,190200000.0
2008-01-22 23:26:00,155.82,155.83,155.795,155.82,383400000.0
2008-01-22 23:27:00,155.82,155.85,155.81,155.83,270400000.0
2008-01-22 23:28:00,155.83,155.85,155.82,155.83,391800000.0
2008-01-22 23:29:00,155.83,155.84,155.815,155.83,824300000.0
2008-01-22 23:30:00,155.83,155.84,155.735,155.745,956200000.0
2008-01-22 23:31:00,155.745,155.78,155.73,155.74,633700000.0
2008-01-22 23:32:00,155.75,155.75,155.68,155.69,905800000.0
2008-01-22 23:33:00,155.69,155.71,155.685,155.7,742600000.0
2008-01-22 23:34:00,155.7,155.73,155.67,155.7,899000000.0
2008-01-22 23:35:00,155.7,155.76,155.685,155.74,726500000.0
2008-01-22 23:36:00,155.76,155.79,155.74,155.77,432300000.0
2008-01-22 23:37:00,155.77,155.81,155.76,155.76,361600000.0
2008-01-22 23:38:00,155.77,155.82,155.75,155.82,603900000.0
2008-01-22 23:39:00,155.82,155.82,155.75,155.77,518500000.0
2008-01-22 23:40:00,155.77,155.8,155.74,155.74,368200000.0
2008-01-22 23:41:00,155.74,155.78,155.73,155.74,507200000.0
2008-01-22 23:42:00,155.74,155.74,155.725,155.74,1056800000.0
2008-01-22 23:43:00,155.74,155.75,155.72,155.73,850400000.0
2008-01-22 23:44:00,155.73,155.73,155.7,155.7,723100000.0
2008-01-22 23:45:00,155.71,155.72,155.7,155.72,681500000.0
2008-01-22 23:46:00,155.72,155.74,155.7,155.74,591600000.0
2008-01-22 23:47:00,155.725,155.74,155.71,155.74,463500000.0
2008-01-22 23:48:00,155.74,155.76,155.73,155.75,1167400000.0
2008-01-22 23:49:00,155.75,155.76,155.735,155.74,812000000.0
2008-01-22 23:50:00,155.74,155.74,155.74,155.74,825800000.0
2008-01-22 23:51:00,155.74,155.75,155.73,155.74,1169000000.0
2008-01-22 23:52:00,155.74,155.74,155.725,155.74,1295900000.0
2008-01-22 23:53:00,155.74,155.75,155.705,155.75,778400000.0
2008-01-22 23:54:00,155.75,155.75,155.73,155.75,1335700000.0
2008-01-22 23:55:00,155.74,155.75,155.71,155.74,1173600000.0
2008-01-22 23:56:00,155.74,155.75,155.72,155.73,870700000.0
2008-01-22 23:57:00,155.73,155.74,155.73,155.74,187000000.0
2008-01-22 23:58:00,155.74,155.75,155.7,155.71,624400000.0
2008-01-22 23:59:00,155.705,155.72,155.695,155.71,1295900000.0
2008-01-23 00:00:00,155.69,155.72,155.69,155.7,1631300000.0
2008-01-23 00:01:00,155.7,155.7,155.64,155.66,2013000000.0
2008-01-23 00:02:00,155.65,155.72,155.635,155.7,2137299987.0
2008-01-23 00:03:00,156.47,156.5,156.46,156.47,1472800000.0
2008-01-23 00:04:00,155.74,155.74,155.71,155.71,1472800000.0
2008-01-23 00:05:00,156.47,156.52,156.47,156.52,1768099990.0
2008-01-23 00:06:00,155.74,155.74,155.71,155.74,1768099990.0
2008-01-23 00:07:00,156.52,156.52,156.45,156.46,248400000.0
2008-01-23 00:08:00,156.47,156.47,156.43,156.45,248400000.0
2008-01-23 00:10:00,155.75,155.8,155.75,155.77,248400000.0
2008-01-23 00:11:00,155.77,155.77,155.76,155.77,175200000.0
2008-01-23 00:12:00,155.77,155.77,155.75,155.77,214800000.0
2008-01-23 00:13:00,155.77,155.77,155.72,155.77,236700000.0
2008-01-23 00:14:00,155.77,155.79,155.74,155.77,340600000.0
2008-01-23 00:15:00,155.77,155.86,155.77,155.86,178800000.0
2008-01-23 00:16:00,155.86,155.95,155.74,155.93,387200000.0
2008-01-23 00:17:00,155.93,155.96,155.91,155.94,225600000.0
2008-01-23 00:18:00,155.94,155.97,155.94,155.96,166600000.0
2008-01-23 00:19:00,155.96,155.97,155.94,155.96,326900000.0
2008-01-23 00:20:00,155.96,155.97,155.92,155.96,359300000.0
2008-01-23 00:21:00,155.96,155.97,155.92,155.96,618400000.0
2008-01-23 00:22:00,155.96,155.97,155.93,155.95,778000000.0
2008-01-23 00:23:00,155.94,155.97,155.93,155.97,743500000.0
2008-01-23 00:24:00,155.96,155.98,155.94,155.97,490800001.0
2008-01-23 00:25:00,155.97,155.98,155.95,155.98,390800000.0
2008-01-23 00:26:00,155.98,156.07,155.98,156.04,246800000.0
2008-01-23 00:27:00,156.04,156.12,156.03,156.11,241200000.0
2008-01-23 00:28:00,156.11,156.25,156.09,156.23,299800000.0
2008-01-23 00:29:00,156.2,156.28,156.2,156.25,1016199999.0
2008-01-23 00:30:00,156.25,156.27,156.2,156.24,1277799999.0
2008-01-23 00:31:00,156.25,156.25,156.22,156.23,312000000.0
2008-01-23 00:32:00,156.23,156.23,156.19,156.2,1515000000.0
2008-01-23 00:33:00,156.22,156.24,156.19,156.21,2105799954.0
2008-01-23 00:34:00,156.21,156.23,156.2,156.21,1330900000.0
2008-01-23 00:35:00,156.21,156.25,156.19,156.24,1032200000.0
2008-01-23 00:36:00,156.24,156.25,156.23,156.23,774400000.0
2008-01-23 00:37:00,156.25,156.3,156.23,156.3,998900000.0
2008-01-23 00:38:00,156.29,156.37,156.28,156.37,617800000.0
2008-01-23 00:39:00,156.37,156.41,156.365,156.37,1130400000.0
2008-01-23 00:40:00,156.37,156.42,156.37,156.4,1100800000.0
2008-01-23 00:41:00,156.4,156.58,156.4,156.535,921800000.0
2008-01-23 00:42:00,156.525,156.56,156.43,156.48,823400000.0
2008-01-23 00:43:00,156.48,156.55,156.46,156.535,808800001.0
2008-01-23 00:44:00,156.54,156.57,156.515,156.56,1079900000.0
2008-01-23 00:45:00,156.56,156.58,156.545,156.55,1166900000.0
2008-01-23 00:46:00,156.55,156.55,156.49,156.5,1062500000.0
2008-01-23 00:47:00,156.49,156.5,156.44,156.46,842500000.0
2008-01-23 00:48:00,156.46,156.48,156.41,156.41,807100000.0
2008-01-23 00:49:00,156.42,156.43,156.39,156.41,911900000.0
2008-01-23 00:50:00,156.4,156.44,156.4,156.43,403300000.0
2008-01-23 00:51:00,156.43,156.43,156.42,156.43,480800000.0
2008-01-23 00:52:00,156.43,156.43,156.405,156.43,1000600000.0
2008-01-23 00:53:00,156.43,156.45,156.41,156.435,543800000.0
2008-01-23 00:54:00,156.44,156.44,156.415,156.43,259200000.0
2008-01-23 00:55:00,156.43,156.52,156.42,156.49,281200000.0
2008-01-23 00:56:00,156.49,156.51,156.47,156.47,1037000000.0
2008-01-23 00:57:00,156.47,156.47,156.4,156.45,425400000.0
2008-01-23 00:58:00,156.45,156.5,156.44,156.49,235600000.0
2008-01-23 00:59:00,156.485,156.54,156.485,156.52,843700000.0
2008-01-23 01:00:00,156.52,156.52,156.47,156.49,497400000.0
2008-01-23 01:01:00,156.5,156.53,156.48,156.48,510900000.0
2008-01-23 01:02:00,156.48,156.51,156.48,156.5,441600000.0
2008-01-23 01:03:00,156.5,156.51,156.47,156.48,237200000.0
2008-01-23 01:04:00,156.47,156.49,156.47,156.49,320800000.0
2008-01-23 01:05:00,156.47,156.54,156.47,156.54,680900000.0
2008-01-23 01:06:00,156.54,156.54,156.51,156.53,352300000.0
2008-01-23 01:07:00,156.53,156.54,156.41,156.48,452800000.0
2008-01-23 01:08:00,156.48,156.49,156.44,156.47,344700000.0
2008-01-23 01:09:00,156.47,156.47,156.45,156.46,146500000.0
2008-01-23 01:10:00,156.46,156.47,156.45,156.46,252200000.0
2008-01-23 01:11:00,156.46,156.47,156.45,156.46,493500000.0
2008-01-23 01:12:00,156.46,156.46,156.41,156.43,556300000.0
2008-01-23 01:13:00,156.44,156.46,156.43,156.46,641200000.0
2008-01-23 01:14:00,156.46,156.48,156.44,156.45,485600000.0
2008-01-23 01:15:00,156.44,156.44,156.37,156.375,1083800000.0
2008-01-23 01:16:00,156.375,156.42,156.375,156.42,780600000.0
2008-01-23 01:17:00,156.42,156.445,156.395,156.43,789900000.0
2008-01-23 01:18:00,156.43,156.43,156.4,156.425,813900000.0
2008-01-23 01:19:00,156.43,156.48,156.415,156.47,1311800001.0
2008-01-23 01:20:00,156.47,156.47,156.43,156.44,1075400000.0
2008-01-23 01:21:00,156.44,156.44,156.405,156.405,734200000.0
2008-01-23 01:22:00,157.09,157.09,157.06,157.08,2078400000.0
2008-01-23 01:23:00,156.375,156.39,156.37,156.37,2078400000.0
2008-01-23 01:24:00,156.37,156.39,156.36,156.38,1310200000.0
2008-01-23 01:25:00,156.38,156.38,156.3,156.34,985800000.0
2008-01-23 01:26:00,156.34,156.37,156.34,156.36,753100000.0
2008-01-23 01:27:00,156.36,156.38,156.315,156.325,937600000.0
2008-01-23 01:28:00,156.325,156.33,156.3,156.3,921900000.0
2008-01-23 01:29:00,156.3,156.33,156.26,156.32,963300000.0
2008-01-23 01:30:00,156.31,156.32,156.29,156.3,1803200018.0
2008-01-23 01:31:00,156.3,156.33,156.3,156.33,1471600000.0
2008-01-23 01:32:00,156.33,156.34,156.31,156.31,1015800000.0
2008-01-23 01:33:00,156.31,156.33,156.31,156.32,1507000000.0
2008-01-23 01:34:00,156.32,156.32,156.31,156.32,759400000.0
2008-01-23 01:35:00,156.32,156.32,156.31,156.31,1464200000.0
2008-01-23 01:36:00,156.31,156.325,156.305,156.31,1882100000.0
2008-01-23 01:37:00,156.31,156.4,156.31,156.4,653300000.0
2008-01-23 01:38:00,156.4,156.48,156.4,156.44,432100000.0
2008-01-23 01:39:00,156.45,156.49,156.42,156.49,291399999.0
2008-01-23 01:40:00,156.49,156.57,156.49,156.55,268200000.0
2008-01-23 01:41:00,156.55,156.58,156.52,156.57,396800000.0
2008-01-23 01:42:00,156.57,156.62,156.55,156.56,827100000.0
2008-01-23 01:43:00,156.56,156.75,156.55,156.7,600300000.0
2008-01-23 01:44:00,156.7,156.95,156.69,156.87,660900000.0
2008-01-23 01:45:00,156.865,156.89,156.76,156.77,491900000.0
2008-01-23 01:46:00,156.76,156.76,156.74,156.74,523400000.0
2008-01-23 01:47:00,156.74,156.77,156.62,156.69,668200001.0
2008-01-23 01:48:00,156.69,156.7,156.65,156.66,638500001.0
2008-01-23 01:49:00,156.66,156.815,156.66,156.81,1098200000.0
2008-01-23 01:50:00,156.81,156.85,156.745,156.83,731500000.0
2008-01-23 01:51:00,156.83,156.92,156.79,156.9,527800000.0
2008-01-23 01:52:00,156.89,156.93,156.8,156.82,1109899992.0
2008-01-23 01:53:00,156.84,157.02,156.81,156.97,1129500000.0
2008-01-23 01:54:00,156.97,156.97,156.91,156.93,678000000.0
2008-01-23 01:55:00,156.93,156.94,156.88,156.88,402600000.0
2008-01-23 01:56:00,156.88,156.88,156.84,156.85,1148700000.0
2008-01-23 01:57:00,156.85,156.88,156.8,156.85,937700010.0
2008-01-23 01:58:00,156.85,156.86,156.83,156.85,845300000.0
2008-01-23 01:59:00,156.85,156.86,156.815,156.82,656700000.0
2008-01-23 02:00:00,156.83,156.83,156.77,156.78,582800000.0
2008-01-23 02:01:00,156.78,156.78,156.74,156.78,548000000.0
2008-01-23 02:02:00,156.775,156.78,156.73,156.74,354500000.0
2008-01-23 02:03:00,156.75,156.77,156.74,156.75,1213199999.0
2008-01-23 02:04:00,156.76,156.78,156.725,156.725,668200000.0
2008-01-23 02:05:00,156.73,156.75,156.71,156.73,361900000.0
2008-01-23 02:06:00,156.73,156.76,156.71,156.75,911100000.0
2008-01-23 02:07:00,156.75,156.76,156.73,156.75,568300000.0
2008-01-23 02:08:00,156.745,156.75,156.715,156.715,1189400000.0
2008-01-23 02:09:00,156.715,156.73,156.69,156.69,531900000.0
2008-01-23 02:10:00,156.69,156.8,156.69,156.8,319700000.0
2008-01-23 02:11:00,156.8,156.8,156.8,156.8,1208000000.0
2008-01-23 02:12:00,156.8,156.86,156.795,156.85,1342000007.0
2008-01-23 02:13:00,156.84,156.94,156.83,156.94,749700000.0
2008-01-23 02:14:00,156.94,156.94,156.89,156.9,1369200000.0
2008-01-23 02:15:00,156.9,156.91,156.875,156.875,1415100000.0
2008-01-23 02:16:00,156.875,156.88,156.84,156.865,1174800000.0
2008-01-23 02:17:00,156.865,156.98,156.865,156.96,1406500000.0
2008-01-23 02:18:00,156.97,157.03,156.96,157.0,1379699999.0
2008-01-23 02:19:00,157.0,157.14,156.995,157.1,430200000.0
2008-01-23 02:20:00,157.1,157.12,157.07,157.08,588400000.0
2008-01-23 02:21:00,157.08,157.14,157.08,157.12,375200000.0
2008-01-23 02:22:00,157.12,157.12,157.07,157.09,795500000.0
2008-01-23 02:23:00,157.09,157.1,157.07,157.09,415300000.0
2008-01-23 02:24:00,157.095,157.11,157.05,157.06,748699999.0
2008-01-23 02:25:00,157.05,157.1,157.05,157.1,928199999.0
2008-01-23 02:26:00,157.09,157.11,157.05,157.05,631400000.0
2008-01-23 02:27:00,157.05,157.1,157.04,157.09,391200000.0
2008-01-23 02:28:00,157.09,157.09,157.015,157.015,327700000.0
2008-01-23 02:29:00,157.03,157.04,157.0,157.01,592500000.0
2008-01-23 02:30:00,157.01,157.01,156.825,156.825,563199998.0
2008-01-23 02:31:00,156.83,156.83,156.665,156.685,495100000.0
2008-01-23 02:32:00,156.685,156.735,156.685,156.72,333300000.0
2008-01-23 02:33:00,156.72,156.73,156.56,156.64,533200000.0
2008-01-23 02:34:00,156.64,156.76,156.625,156.64,1311499999.0
2008-01-23 02:35:00,156.64,156.71,156.615,156.705,421500000.0
2008-01-23 02:36:00,156.705,156.74,156.62,156.62,628400000.0
2008-01-23 02:37:00,156.62,156.62,156.565,156.61,834700000.0
2008-01-23 02:38:00,156.62,156.65,156.62,156.64,737600000.0
2008-01-23 02:39:00,156.64,156.67,156.64,156.66,440700000.0
2008-01-23 02:40:00,156.66,156.69,156.61,156.615,313400000.0
2008-01-23 02:41:00,156.615,156.65,156.54,156.56,938600001.0
2008-01-23 02:42:00,156.56,156.6,156.5,156.5,835400000.0
2008-01-23 02:43:00,156.51,156.53,156.335,156.38,1328899999.0
2008-01-23 02:44:00,156.38,156.4,156.36,156.375,1562300000.0
2008-01-23 02:45:00,156.37,156.46,156.37,156.43,859600000.0
2008-01-23 02:46:00,156.43,156.48,156.41,156.445,1437599997.0
2008-01-23 02:47:00,156.445,156.45,156.415,156.43,1245700000.0
2008-01-23 02:48:00,156.43,156.435,156.415,156.43,1834699998.0
2008-01-23 02:49:00,156.43,156.46,156.43,156.455,1173600000.0
2008-01-23 02:50:00,156.455,156.46,156.435,156.45,677200000.0
2008-01-23 02:51:00,156.45,156.5,156.45,156.48,819100000.0
2008-01-23 02:52:00,156.48,156.49,156.46,156.485,629700000.0
2008-01-23 02:53:00,156.49,156.55,156.47,156.55,702200000.0
2008-01-23 02:54:00,156.545,156.565,156.48,156.485,439600000.0
2008-01-23 02:55:00,156.48,156.485,156.45,156.47,890000000.0
2008-01-23 02:56:00,156.46,156.53,156.46,156.5,636300000.0
2008-01-23 02:57:00,156.515,156.52,156.455,156.465,343700000.0
2008-01-23 02:58:00,156.46,156.55,156.46,156.53,880900000.0
2008-01-23 02:59:00,156.53,156.53,156.46,156.49,1731299998.0
2008-01-23 03:00:00,156.485,156.49,156.45,156.45,1564300000.0
2008-01-23 03:01:00,156.45,156.49,156.45,156.48,972099999.0
2008-01-23 03:02:00,156.48,156.48,156.47,156.47,248900000.0
2008-01-23 03:03:00,156.47,156.47,156.45,156.46,482200000.0
2008-01-23 03:04:00,156.46,156.46,156.41,156.41,1206900000.0
2008-01-23 03:05:00,156.42,156.43,156.41,156.415,1469500000.0
2008-01-23 03:06:00,156.42,156.42,156.41,156.41,2092900000.0
2008-01-23 03:07:00,156.41,156.42,156.4,156.41,1283700000.0
2008-01-23 03:08:00,156.4,156.41,156.35,156.36,1144600000.0
2008-01-23 03:09:00,156.36,156.36,156.28,156.28,1064000000.0
2008-01-23 03:10:00,156.28,156.28,156.24,156.25,1075700000.0
2008-01-23 03:11:00,156.25,156.29,156.25,156.25,1420800006.0
2008-01-23 03:12:00,156.26,156.26,156.19,156.19,755299999.0
2008-01-23 03:13:00,156.19,156.19,156.1,156.13,817700000.0
2008-01-23 03:14:00,156.13,156.18,156.105,156.17,792100001.0
2008-01-23 03:15:00,156.17,156.19,156.15,156.16,1273300002.0
2008-01-23 03:16:00,156.15,156.17,156.11,156.17,1355099997.0
2008-01-23 03:17:00,156.17,156.2,156.17,156.2,744800000.0
2008-01-23 03:18:00,156.2,156.2,156.16,156.16,995200000.0
2008-01-23 03:19:00,156.16,156.17,156.1,156.13,1385200000.0
2008-01-23 03:20:00,156.13,156.19,156.125,156.17,1546300001.0
2008-01-23 03:21:00,156.17,156.19,156.17,156.17,1843200000.0
2008-01-23 03:22:00,156.17,156.205,156.17,156.2,2032800000.0
2008-01-23 03:23:00,156.2,156.21,156.19,156.2,1545600000.0
2008-01-23 03:24:00,156.2,156.23,156.195,156.215,1292800000.0
2008-01-23 03:25:00,156.215,156.26,156.205,156.23,1035600000.0
2008-01-23 03:26:00,156.23,156.25,156.225,156.24,1852000000.0
2008-01-23 03:27:00,156.24,156.25,156.22,156.22,1265600000.0
2008-01-23 03:28:00,156.26,156.26,156.25,156.26,1870599994.0
2008-01-23 03:29:00,156.22,156.26,156.205,156.26,1870599994.0
2008-01-23 03:30:00,156.25,156.3,156.25,156.26,1989400000.0
2008-01-23 03:31:00,156.27,156.27,156.225,156.25,1377900000.0
2008-01-23 03:32:00,156.25,156.27,156.245,156.255,896899999.0
2008-01-23 03:33:00,156.255,156.29,156.255,156.27,1621200000.0
2008-01-23 03:34:00,156.27,156.27,156.24,156.25,1718400000.0
2008-01-23 03:35:00,156.25,156.25,156.24,156.24,1837900000.0
2008-01-23 03:36:00,156.24,156.25,156.22,156.23,1913600000.0
2008-01-23 03:37:00,156.23,156.24,156.22,156.23,1317600000.0
2008-01-23 03:38:00,156.23,156.23,156.205,156.22,1890100000.0
2008-01-23 03:39:00,156.22,156.23,156.22,156.23,1427800000.0
2008-01-23 03:40:00,156.23,156.24,156.22,156.23,675000000.0
2008-01-23 03:41:00,156.23,156.23,156.21,156.21,1215000000.0
2008-01-23 03:42:00,156.21,156.24,156.21,156.23,443700000.0
2008-01-23 03:43:00,156.23,156.305,156.23,156.28,1255000000.0
2008-01-23 03:44:00,156.28,156.37,156.28,156.34,1105000003.0
2008-01-23 03:45:00,156.335,156.34,156.31,156.33,1112699999.0
2008-01-23 03:46:00,156.33,156.36,156.32,156.36,1203800000.0
2008-01-23 03:47:00,156.36,156.43,156.36,156.385,745600000.0
2008-01-23 03:48:00,156.385,156.43,156.385,156.41,614400000.0
2008-01-23 03:49:00,156.41,156.45,156.41,156.44,1192800000.0
2008-01-23 03:50:00,156.44,156.46,156.435,156.44,2108099999.0
2008-01-23 03:51:00,156.435,156.45,156.43,156.44,1438700000.0
2008-01-23 03:52:00,156.44,156.45,156.42,156.42,1528000000.0
2008-01-23 03:53:00,156.42,156.44,156.41,156.43,1343200025.0
2008-01-23 03:54:00,156.43,156.43,156.415,156.43,1164600000.0
2008-01-23 03:55:00,156.43,156.43,156.395,156.395,1824200000.0
2008-01-23 03:56:00,156.4,156.42,156.395,156.41,1042800000.0
2008-01-23 03:57:00,156.42,156.42,156.38,156.39,1355399997.0
2008-01-23 03:58:00,156.29,156.29,156.28,156.28,1501500000.0
2008-01-23 03:59:00,156.38,156.4,156.38,156.39,1501500000.0
2008-01-23 04:00:00,156.4,156.41,156.39,156.4,941400000.0
2008-01-23 04:01:00,156.4,156.4,156.37,156.38,2028900000.0
2008-01-23 04:02:00,156.38,156.38,156.36,156.365,1278600000.0
2008-01-23 04:03:00,156.365,156.4,156.365,156.37,674900000.0
2008-01-23 04:04:00,156.37,156.38,156.35,156.38,1308100000.0
2008-01-23 04:05:00,156.38,156.39,156.37,156.38,206100000.0
2008-01-23 04:06:00,156.38,156.39,156.38,156.38,779000000.0
2008-01-23 04:07:00,156.38,156.39,156.37,156.38,1187000000.0
2008-01-23 04:08:00,156.38,156.39,156.36,156.37,1561500000.0
2008-01-23 04:09:00,156.36,156.37,156.35,156.36,1035100000.0
2008-01-23 04:10:00,156.36,156.36,156.3,156.32,572900000.0
2008-01-23 04:11:00,156.32,156.335,156.29,156.3,685500000.0
2008-01-23 04:12:00,156.3,156.35,156.3,156.34,459400000.0
2008-01-23 04:13:00,156.34,156.34,156.31,156.32,1530700000.0
2008-01-23 04:14:00,156.0,156.01,155.99,155.99,1056699999.0
2008-01-23 04:15:00,156.32,156.32,156.29,156.31,1056699999.0
2008-01-23 04:16:00,156.31,156.33,156.31,156.33,378500000.0
2008-01-23 04:17:00,156.33,156.34,156.31,156.33,1101200000.0
2008-01-23 04:18:00,156.33,156.35,156.32,156.34,922100000.0
2008-01-23 04:19:00,156.34,156.35,156.31,156.34,1212800000.0
2008-01-23 04:20:00,156.34,156.34,156.305,156.33,207700000.0
2008-01-23 04:21:00,156.33,156.34,156.33,156.34,171300000.0
2008-01-23 04:22:00,156.34,156.34,156.33,156.33,435000000.0
2008-01-23 04:23:00,156.33,156.33,156.29,156.3,686500000.0
2008-01-23 04:24:00,156.3,156.3,156.27,156.29,1014500000.0
2008-01-23 04:25:00,156.28,156.28,156.24,156.24,1431600000.0
2008-01-23 04:26:00,156.24,156.25,156.235,156.24,1263000000.0
2008-01-23 04:27:00,156.24,156.27,156.23,156.27,1502100015.0
2008-01-23 04:28:00,156.27,156.28,156.26,156.27,754020000.0
2008-01-23 04:29:00,155.75,155.77,155.73,155.74,1884100000.0
2008-01-23 04:30:00,155.75,155.81,155.73,155.79,1884100000.0
2008-01-23 04:31:00,155.8,155.8,155.76,155.76,1884100000.0
2008-01-23 04:32:00,155.75,155.78,155.74,155.78,1884100000.0
2008-01-23 04:33:00,155.79,155.79,155.79,155.79,1884100000.0
2008-01-23 04:34:00,155.78,155.81,155.78,155.79,1884100000.0
2008-01-23 04:35:00,156.315,156.34,156.31,156.325,1884100000.0
2008-01-23 04:36:00,156.32,156.325,156.3,156.32,2024000000.0
2008-01-23 04:37:00,155.81,155.82,155.79,155.8,2068500000.0
2008-01-23 04:38:00,156.3,156.305,156.29,156.29,2068500000.0
2008-01-23 04:39:00,156.29,156.31,156.29,156.305,926300000.0
2008-01-23 04:40:00,156.305,156.305,156.295,156.305,1074400000.0
2008-01-23 04:41:00,156.305,156.33,156.285,156.315,877900000.0
2008-01-23 04:42:00,156.315,156.34,156.31,156.34,1079200000.0
2008-01-23 04:43:00,156.34,156.34,156.325,156.33,1240800000.0
2008-01-23 04:44:00,155.82,155.82,155.79,155.8,1829600000.0
2008-01-23 04:45:00,156.31,156.32,156.31,156.31,1829600000.0
2008-01-23 04:46:00,155.81,155.82,155.8,155.81,1526500000.0
2008-01-23 04:47:00,156.3,156.31,156.295,156.3,1526500000.0
2008-01-23 04:48:00,155.81,155.82,155.79,155.79,1666200000.0
2008-01-23 04:49:00,156.3,156.34,156.295,156.34,1666200000.0
2008-01-23 04:50:00,156.34,156.34,156.31,156.34,1014700000.0
2008-01-23 04:51:00,156.335,156.34,156.31,156.32,1943340000.0
2008-01-23 04:52:00,156.32,156.32,156.3,156.3,942459999.0
2008-01-23 04:53:00,155.73,155.73,155.72,155.72,1687000000.0
2008-01-23 04:54:00,156.305,156.32,156.305,156.305,1687000000.0
2008-01-23 04:55:00,155.71,155.72,155.7,155.7,1273500000.0
2008-01-23 04:56:00,155.71,155.72,155.71,155.72,1273500000.0
2008-01-23 04:57:00,155.71,155.72,155.68,155.68,1273500000.0
2008-01-23 04:58:00,155.69,155.7,155.67,155.67,1273500000.0
2008-01-23 04:59:00,156.28,156.29,156.26,156.26,1273500000.0
2008-01-23 05:00:00,156.26,156.26,156.215,156.215,1768000000.0
2008-01-23 05:01:00,156.215,156.235,156.215,156.23,1299500000.0
2008-01-23 05:02:00,156.23,156.24,156.23,156.23,1088000000.0
2008-01-23 05:03:00,155.64,155.65,155.61,155.61,1569700001.0
2008-01-23 05:04:00,156.18,156.18,156.15,156.17,1569700001.0
2008-01-23 05:05:00,156.17,156.21,156.16,156.2,1845600000.0
2008-01-23 05:06:00,155.59,155.6,155.54,155.59,1823499999.0
2008-01-23 05:07:00,156.19,156.2,156.145,156.15,1823499999.0
2008-01-23 05:08:00,156.16,156.18,156.1,156.11,1421800000.0
2008-01-23 05:09:00,156.11,156.13,156.1,156.1,2121299993.0
2008-01-23 05:10:00,155.48,155.5,155.4,155.4,1870400000.0
2008-01-23 05:11:00,156.1,156.11,156.07,156.08,1870400000.0
2008-01-23 05:12:00,156.08,156.08,156.01,156.01,1692000000.0
2008-01-23 05:13:00,156.01,156.04,156.01,156.02,1981900000.0
2008-01-23 05:14:00,156.02,156.02,155.99,156.0,1350999998.0
2008-01-23 05:15:00,156.0,156.01,155.925,155.95,1386600000.0
2008-01-23 05:16:00,155.95,155.96,155.93,155.95,1469999995.0
2008-01-23 05:17:00,155.95,155.97,155.95,155.95,1377600000.0
2008-01-23 05:18:00,155.95,155.98,155.94,155.94,1456500000.0
2008-01-23 05:19:00,155.94,155.95,155.91,155.92,1583600000.0
2008-01-23 05:20:00,155.92,155.92,155.865,155.89,1781500003.0
2008-01-23 05:21:00,155.885,155.91,155.87,155.88,1479200000.0
2008-01-23 05:22:00,155.88,155.9,155.875,155.89,1723900000.0
2008-01-23 05:23:00,155.89,155.9,155.825,155.83,1224700000.0
2008-01-23 05:24:00,155.57,155.59,155.55,155.56,1634300005.0
2008-01-23 05:25:00,155.8,155.81,155.765,155.77,1634300005.0
2008-01-23 05:26:00,155.77,155.77,155.7,155.73,1652800000.0
2008-01-23 05:27:00,155.73,155.76,155.725,155.75,1587600000.0
2008-01-23 05:28:00,155.75,155.79,155.74,155.745,1788800000.0
2008-01-23 05:29:00,155.745,155.77,155.74,155.755,866799999.0
2008-01-23 05:30:00,155.755,155.825,155.75,155.805,778300000.0
2008-01-23 05:31:00,155.805,155.82,155.76,155.77,820100000.0
2008-01-23 05:32:00,155.765,155.8,155.75,155.8,1678399988.0
2008-01-23 05:33:00,155.38,155.43,155.37,155.43,2093100000.0
2008-01-23 05:34:00,155.42,155.43,155.4,155.41,2093100000.0
2008-01-23 05:35:00,155.4,155.4,155.38,155.38,2093100000.0
2008-01-23 05:36:00,155.39,155.4,155.38,155.39,2093100000.0
2008-01-23 05:37:00,155.8,155.83,155.79,155.8,2093100000.0
2008-01-23 05:38:00,155.8,155.81,155.78,155.8,2040499989.0
2008-01-23 05:39:00,155.36,155.37,155.26,155.27,1600600000.0
2008-01-23 05:40:00,155.28,155.28,155.19,155.19,1600600000.0
2008-01-23 05:41:00,155.15,155.19,155.15,155.16,1600600000.0
2008-01-23 05:42:00,155.8,155.82,155.78,155.81,1600600000.0
2008-01-23 05:43:00,155.19,155.23,155.19,155.23,1804300000.0
2008-01-23 05:44:00,155.22,155.33,155.22,155.32,1804300000.0
2008-01-23 05:45:00,155.33,155.35,155.31,155.31,1804300000.0
2008-01-23 05:46:00,155.3,155.42,155.3,155.42,1804300000.0
2008-01-23 05:47:00,155.41,155.49,155.41,155.49,1804300000.0
2008-01-23 05:48:00,155.5,155.57,155.47,155.57,1804300000.0
2008-01-23 05:49:00,155.59,155.6,155.55,155.57,1804300000.0
2008-01-23 05:50:00,155.58,155.58,155.52,155.54,1804300000.0
2008-01-23 05:51:00,155.55,155.56,155.52,155.55,1804300000.0
2008-01-23 05:52:00,155.75,155.75,155.73,155.74,1804300000.0
2008-01-23 05:53:00,155.74,155.75,155.74,155.74,1480800000.0
2008-01-23 05:54:00,155.74,155.75,155.72,155.72,1772000000.0
2008-01-23 05:55:00,155.72,155.72,155.705,155.71,2118699992.0
2008-01-23 05:56:00,155.71,155.73,155.71,155.73,1678199998.0
2008-01-23 05:57:00,155.36,155.36,155.3,155.3,1775899997.0
2008-01-23 05:58:00,155.7,155.71,155.675,155.68,1775899997.0
2008-01-23 05:59:00,155.675,155.715,155.675,155.7,2104000000.0
2008-01-23 06:00:00,155.71,155.71,155.69,155.705,1530000000.0
2008-01-23 06:01:00,155.71,155.72,155.64,155.64,1255500000.0
2008-01-23 06:02:00,155.64,155.67,155.63,155.66,1269799999.0
2008-01-23 06:03:00,155.66,155.67,155.62,155.63,1950199996.0
2008-01-23 06:04:00,155.63,155.68,155.62,155.65,1553400000.0
2008-01-23 06:05:00,155.65,155.65,155.595,155.61,1700600000.0
2008-01-23 06:06:00,155.6,155.62,155.565,155.6,1109900000.0
2008-01-23 06:07:00,155.6,155.6,155.57,155.57,1200000000.0
2008-01-23 06:08:00,155.57,155.57,155.505,155.53,1378900000.0
2008-01-23 06:09:00,155.53,155.55,155.51,155.51,1339200000.0
2008-01-23 06:10:00,155.51,155.51,155.41,155.41,1676700000.0
2008-01-23 06:11:00,155.41,155.45,155.37,155.445,2041999986.0
2008-01-23 06:12:00,155.58,155.59,155.57,155.59,1967199998.0
2008-01-23 06:13:00,155.6,155.63,155.6,155.62,1967199998.0
2008-01-23 06:14:00,155.44,155.49,155.44,155.49,1967199998.0
2008-01-23 06:15:00,155.49,155.5,155.465,155.48,1987199994.0
2008-01-23 06:16:00,155.48,155.49,155.45,155.49,1855199999.0
2008-01-23 06:17:00,155.49,155.55,155.48,155.545,2087399983.0
2008-01-23 06:18:00,155.56,155.56,155.55,155.56,1055900000.0
2008-01-23 06:19:00,155.545,155.545,155.505,155.535,1055900000.0
2008-01-23 06:20:00,155.535,155.57,155.53,155.56,1694399959.0
2008-01-23 06:21:00,155.56,155.61,155.55,155.61,1736399973.0
2008-01-23 06:22:00,155.61,155.61,155.54,155.56,1467399993.0
2008-01-23 06:23:00,155.56,155.58,155.56,155.58,1553200000.0
2008-01-23 06:24:00,155.53,155.59,155.53,155.59,1348800000.0
2008-01-23 06:25:00,155.57,155.58,155.57,155.58,1348800000.0
2008-01-23 06:26:00,155.58,155.59,155.555,155.57,1748500000.0
2008-01-23 06:27:00,155.57,155.58,155.52,155.52,1463200000.0
2008-01-23 06:28:00,155.52,155.53,155.51,155.53,1301400000.0
2008-01-23 06:29:00,155.53,155.55,155.51,155.54,1864400004.0
2008-01-23 06:30:00,155.54,155.56,155.52,155.52,1691199998.0
2008-01-23 06:31:00,155.52,155.52,155.44,155.44,1863199999.0
2008-01-23 06:32:00,155.45,155.45,155.36,155.37,1775700000.0
2008-01-23 06:33:00,155.37,155.45,155.37,155.43,1723100000.0
2008-01-23 06:34:00,155.43,155.44,155.405,155.42,1986500000.0
2008-01-23 06:35:00,155.69,155.69,155.67,155.67,1548899997.0
2008-01-23 06:36:00,155.68,155.71,155.68,155.7,1548899997.0
2008-01-23 06:37:00,155.4,155.4,155.325,155.335,1548899997.0
2008-01-23 06:38:00,155.335,155.38,155.335,155.37,1548599999.0
2008-01-23 06:39:00,155.37,155.38,155.26,155.28,1364899996.0
2008-01-23 06:40:00,155.275,155.28,155.16,155.16,1672000000.0
2008-01-23 06:41:00,155.16,155.2,155.16,155.16,2136500000.0
2008-01-23 06:42:00,155.63,155.64,155.62,155.62,2027799999.0
2008-01-23 06:43:00,155.2,155.24,155.195,155.235,2027799999.0
2008-01-23 06:44:00,155.235,155.34,155.235,155.34,1719899998.0
2008-01-23 06:45:00,155.34,155.36,155.315,155.315,1449799996.0
2008-01-23 06:46:00,155.315,155.44,155.315,155.415,1804900000.0
2008-01-23 06:47:00,155.415,155.51,155.415,155.495,1918299980.0
2008-01-23 06:48:00,155.5,155.59,155.475,155.59,2110199987.0
2008-01-23 06:49:00,155.59,155.62,155.56,155.59,1809899993.0
2008-01-23 06:50:00,155.59,155.59,155.53,155.55,1412900000.0
2008-01-23 06:51:00,155.55,155.565,155.54,155.56,1776200000.0
2008-01-23 06:52:00,155.68,155.71,155.67,155.67,1832399996.0
2008-01-23 06:53:00,155.56,155.57,155.53,155.53,1832399996.0
2008-01-23 06:54:00,155.53,155.53,155.465,155.47,1450500000.0
2008-01-23 06:55:00,155.69,155.7,155.69,155.69,2009999988.0
2008-01-23 06:56:00,155.7,155.7,155.68,155.68,2009999988.0
2008-01-23 06:57:00,155.69,155.69,155.69,155.69,2009999988.0
2008-01-23 06:58:00,155.68,155.68,155.68,155.68,2009999988.0
2008-01-23 06:59:00,155.3,155.33,155.295,155.32,2009999988.0
2008-01-23 07:00:00,155.69,155.79,155.69,155.74,2011199989.0
2008-01-23 07:01:00,155.31,155.35,155.28,155.35,2011199989.0
2008-01-23 07:02:00,155.75,155.76,155.75,155.75,1939199991.0
2008-01-23 07:03:00,155.3,155.35,155.29,155.34,1939199991.0
2008-01-23 07:04:00,155.77,155.8,155.77,155.78,1335300000.0
2008-01-23 07:05:00,155.47,155.47,155.44,155.44,1335300000.0
2008-01-23 07:06:00,155.44,155.48,155.44,155.47,1751200000.0
2008-01-23 07:07:00,155.47,155.49,155.46,155.49,1524799997.0
2008-01-23 07:08:00,155.5,155.56,155.475,155.55,2064899990.0
2008-01-23 07:09:00,155.55,155.57,155.53,155.56,1932899986.0
2008-01-23 07:10:00,155.82,155.85,155.82,155.84,1801300000.0
2008-01-23 07:11:00,155.86,155.87,155.83,155.87,1801300000.0
2008-01-23 07:12:00,155.58,155.605,155.58,155.6,1801300000.0
2008-01-23 07:13:00,155.6,155.64,155.59,155.63,1321600000.0
2008-01-23 07:14:00,155.63,155.64,155.615,155.64,1733199999.0
2008-01-23 07:15:00,155.85,155.87,155.85,155.85,1767200000.0
2008-01-23 07:16:00,155.57,155.57,155.53,155.56,1767200000.0
2008-01-23 07:17:00,155.57,155.58,155.56,155.57,1278400000.0
2008-01-23 07:18:00,155.57,155.57,155.56,155.57,1554900000.0
2008-01-23 07:19:00,155.82,155.83,155.82,155.82,1961600000.0
2008-01-23 07:20:00,155.56,155.6,155.55,155.55,1961600000.0
2008-01-23 07:21:00,155.55,155.59,155.53,155.54,1299000001.0
2008-01-23 07:22:00,155.54,155.56,155.525,155.55,870400000.0
2008-01-23 07:23:00,155.55,155.57,155.535,155.55,1139400000.0
2008-01-23 07:24:00,155.55,155.6,155.54,155.6,1227400000.0
2008-01-23 07:25:00,155.595,155.63,155.575,155.615,1614800000.0
2008-01-23 07:26:00,155.615,155.62,155.59,155.61,1529299996.0
2008-01-23 07:27:00,155.82,155.83,155.81,155.82,1984799996.0
2008-01-23 07:28:00,155.81,155.81,155.75,155.75,1984799996.0
2008-01-23 07:29:00,155.63,155.68,155.625,155.68,1984799996.0
2008-01-23 07:30:00,155.675,155.7,155.66,155.7,2103699991.0
2008-01-23 07:31:00,155.7,155.71,155.685,155.69,2005199996.0
2008-01-23 07:32:00,155.69,155.71,155.68,155.705,1788599997.0
2008-01-23 07:33:00,155.71,155.75,155.69,155.74,1969899992.0
2008-01-23 07:34:00,155.74,155.75,155.69,155.69,1752100009.0
2008-01-23 07:35:00,155.69,155.69,155.65,155.67,1737600000.0
2008-01-23 07:36:00,155.67,155.71,155.66,155.71,1517600000.0
2008-01-23 07:38:00,155.66,155.67,155.64,155.64,1956100000.0
2008-01-23 07:39:00,155.64,155.66,155.63,155.64,1339400000.0
2008-01-23 07:40:00,155.635,155.67,155.62,155.64,1218800001.0
2008-01-23 07:41:00,155.64,155.64,155.62,155.62,1308000000.0
2008-01-23 07:42:00,155.62,155.63,155.61,155.63,1245400000.0
2008-01-23 07:43:00,155.63,155.65,155.615,155.62,1436300000.0
2008-01-23 07:44:00,155.615,155.68,155.615,155.67,1751100000.0
2008-01-23 07:45:00,155.67,155.68,155.645,155.67,1347300000.0
2008-01-23 07:46:00,155.68,155.68,155.64,155.64,1619200000.0
2008-01-23 07:47:00,155.64,155.68,155.64,155.67,1714400000.0
2008-01-23 07:48:00,155.67,155.67,155.67,155.67,1555200000.0
2008-01-23 07:49:00,155.71,155.73,155.71,155.72,1777300000.0
2008-01-23 07:50:00,155.71,155.76,155.71,155.76,1777300000.0
2008-01-23 07:51:00,155.67,155.69,155.66,155.67,1777300000.0
2008-01-23 07:52:00,155.67,155.72,155.66,155.67,1648800000.0
2008-01-23 07:53:00,155.75,155.77,155.74,155.76,1786699994.0
2008-01-23 07:54:00,155.69,155.7,155.68,155.68,1786699994.0
2008-01-23 07:55:00,155.72,155.74,155.71,155.71,1584800001.0
2008-01-23 07:56:00,155.72,155.72,155.71,155.71,1584800001.0
2008-01-23 07:57:00,155.7,155.77,155.7,155.77,1584800001.0
2008-01-23 07:58:00,155.81,155.82,155.8,155.81,1584800001.0
2008-01-23 07:59:00,155.79,155.81,155.76,155.81,1584800001.0
2008-01-23 08:00:00,155.69,155.8,155.69,155.75,1584800001.0
2008-01-23 08:01:00,155.76,155.79,155.75,155.79,1752000000.0
2008-01-23 08:02:00,155.8,155.81,155.78,155.81,1752000000.0
2008-01-23 08:03:00,155.76,155.785,155.76,155.785,1752000000.0
2008-01-23 08:04:00,155.785,155.79,155.78,155.785,634400000.0
2008-01-23 08:05:00,155.785,155.825,155.78,155.785,1896000000.0
2008-01-23 08:06:00,155.785,155.785,155.75,155.78,1711099990.0
2008-01-23 08:07:00,155.78,155.82,155.78,155.805,1571100000.0
2008-01-23 08:08:00,155.785,155.805,155.785,155.795,1459800001.0
2008-01-23 08:09:00,155.52,155.54,155.47,155.49,1241299991.0
2008-01-23 08:10:00,155.5,155.52,155.49,155.52,1241299991.0
2008-01-23 08:11:00,155.5,155.52,155.49,155.5,1241299991.0
2008-01-23 08:12:00,155.49,155.5,155.48,155.48,1241299991.0
2008-01-23 08:13:00,155.49,155.55,155.48,155.54,1241299991.0
2008-01-23 08:14:00,155.53,155.58,155.51,155.53,1241299991.0
2008-01-23 08:15:00,155.54,155.55,155.53,155.54,1241299991.0
2008-01-23 08:16:00,155.55,155.58,155.55,155.58,1241299991.0
2008-01-23 08:17:00,155.57,155.59,155.57,155.58,1241299991.0
2008-01-23 08:18:00,155.57,155.58,155.55,155.55,1241299991.0
2008-01-23 08:19:00,155.54,155.54,155.46,155.47,1241299991.0
2008-01-23 08:20:00,155.49,155.49,155.46,155.49,1241299991.0
2008-01-23 08:21:00,155.85,155.87,155.845,155.855,1241299991.0
2008-01-23 08:22:00,155.87,155.88,155.855,155.88,1063800000.0
2008-01-23 08:23:00,155.88,155.88,155.835,155.835,1771699993.0
2008-01-23 08:24:00,155.53,155.54,155.5,155.51,479000000.0
2008-01-23 08:25:00,155.85,155.88,155.85,155.86,479000000.0
2008-01-23 08:26:00,155.86,155.87,155.81,155.815,1038400000.0
2008-01-23 08:27:00,155.815,155.835,155.805,155.805,1575100010.0
2008-01-23 08:28:00,155.805,155.81,155.75,155.75,1084100000.0
2008-01-23 08:29:00,155.75,155.755,155.7,155.72,1807999987.0
2008-01-23 08:30:00,155.72,155.73,155.67,155.685,1177500000.0
2008-01-23 08:31:00,155.685,155.685,155.53,155.575,875200000.0
2008-01-23 08:32:00,155.575,155.64,155.575,155.625,1119199999.0
2008-01-23 08:33:00,155.48,155.49,155.44,155.45,1064000000.0
2008-01-23 08:34:00,155.46,155.47,155.44,155.44,1064000000.0
2008-01-23 08:35:00,155.42,155.42,155.34,155.39,1064000000.0
2008-01-23 08:36:00,155.61,155.64,155.605,155.64,1064000000.0
2008-01-23 08:37:00,155.64,155.64,155.61,155.62,1014400000.0
2008-01-23 08:38:00,155.4,155.45,155.38,155.44,1160800000.0
2008-01-23 08:39:00,155.625,155.69,155.625,155.685,1160800000.0
2008-01-23 08:40:00,155.685,155.71,155.675,155.69,1528299991.0
2008-01-23 08:41:00,155.685,155.73,155.68,155.73,1934499999.0
2008-01-23 08:42:00,155.73,155.75,155.73,155.735,1710399970.0
2008-01-23 08:43:00,155.68,155.69,155.64,155.64,1797700003.0
2008-01-23 08:44:00,155.68,155.69,155.65,155.66,1797700003.0
2008-01-23 08:45:00,155.66,155.67,155.63,155.66,1270400000.0
2008-01-23 08:46:00,155.66,155.72,155.655,155.68,1319800004.0
2008-01-23 08:47:00,155.68,155.72,155.675,155.71,1346500000.0
2008-01-23 08:48:00,155.7,155.77,155.7,155.745,1375099998.0
2008-01-23 08:49:00,155.745,155.745,155.71,155.73,1468600000.0
2008-01-23 08:50:00,155.75,155.76,155.67,155.69,1547700002.0
2008-01-23 08:51:00,155.765,155.78,155.73,155.74,1547700002.0
2008-01-23 08:52:00,155.735,155.77,155.73,155.77,1531899989.0
2008-01-23 08:53:00,155.77,155.78,155.74,155.765,1154000002.0
2008-01-23 08:54:00,155.66,155.66,155.61,155.61,1952299998.0
2008-01-23 08:55:00,155.62,155.63,155.59,155.61,1952299998.0
2008-01-23 08:56:00,155.73,155.74,155.71,155.72,1952299998.0
2008-01-23 08:57:00,155.72,155.8,155.71,155.8,1502400002.0
2008-01-23 08:58:00,155.8,155.83,155.8,155.81,2051599992.0
2008-01-23 08:59:00,155.81,155.82,155.77,155.81,1688700000.0
2008-01-23 09:00:00,155.81,155.82,155.77,155.775,1249500001.0
2008-01-23 09:01:00,155.775,155.8,155.76,155.79,1549300012.0
2008-01-23 09:02:00,155.79,155.82,155.79,155.82,836700000.0
2008-01-23 09:03:00,155.815,155.855,155.78,155.785,1170300001.0
2008-01-23 09:04:00,155.77,155.77,155.58,155.615,844700000.0
2008-01-23 09:05:00,155.615,155.64,155.57,155.59,1621200001.0
2008-01-23 09:06:00,155.59,155.64,155.575,155.585,1608100004.0
2008-01-23 09:07:00,155.58,155.6,155.565,155.57,1836200003.0
2008-01-23 09:08:00,155.57,155.575,155.505,155.505,1357100001.0
2008-01-23 09:09:00,155.505,155.51,155.46,155.475,2067700000.0
2008-01-23 09:10:00,155.475,155.53,155.47,155.52,1817900011.0
2008-01-23 09:11:00,155.44,155.47,155.44,155.45,1706200000.0
2008-01-23 09:12:00,155.51,155.51,155.475,155.485,1706200000.0
2008-01-23 09:13:00,155.485,155.545,155.465,155.535,2100600001.0
2008-01-23 09:14:00,155.535,155.575,155.53,155.53,1282799998.0
2008-01-23 09:15:00,155.53,155.565,155.525,155.555,1625199996.0
2008-01-23 09:16:00,155.555,155.585,155.555,155.585,1558800000.0
2008-01-23 09:17:00,155.585,155.595,155.575,155.59,944000000.0
2008-01-23 09:18:00,155.59,155.59,155.53,155.535,981300000.0
2008-01-23 09:19:00,155.545,155.55,155.45,155.48,847999997.0
2008-01-23 09:20:00,155.485,155.505,155.46,155.5,966699997.0
2008-01-23 09:21:00,155.505,155.56,155.49,155.56,1363299997.0
2008-01-23 09:22:00,155.56,155.58,155.55,155.555,1673200000.0
2008-01-23 09:23:00,155.56,155.565,155.495,155.515,1611100000.0
2008-01-23 09:24:00,155.515,155.54,155.495,155.505,1126399998.0
2008-01-23 09:25:00,155.505,155.525,155.495,155.525,1610000000.0
2008-01-23 09:26:00,155.525,155.525,155.375,155.405,762500000.0
2008-01-23 09:27:00,155.4,155.435,155.375,155.425,1227799994.0
2008-01-23 09:28:00,155.425,155.425,155.345,155.39,680000000.0
2008-01-23 09:29:00,155.39,155.46,155.385,155.46,828900000.0
2008-01-23 09:30:00,155.465,155.485,155.435,155.46,784000000.0
2008-01-23 09:31:00,155.46,155.505,155.45,155.49,977600000.0
2008-01-23 09:32:00,155.49,155.5,155.47,155.5,1047800000.0
2008-01-23 09:33:00,155.5,155.505,155.45,155.46,854700000.0
2008-01-23 09:34:00,155.46,155.485,155.45,155.45,704500000.0
2008-01-23 09:35:00,155.45,155.45,155.355,155.39,1159700001.0
2008-01-23 09:36:00,155.395,155.41,155.37,155.375,1322400000.0
2008-01-23 09:37:00,155.375,155.415,155.375,155.415,1730800000.0
2008-01-23 09:38:00,155.415,155.46,155.385,155.45,893400001.0
2008-01-23 09:39:00,155.45,155.605,155.45,155.595,1081500004.0
2008-01-23 09:40:00,155.59,155.665,155.59,155.655,708800001.0
2008-01-23 09:41:00,155.65,155.67,155.63,155.665,1182899998.0
2008-01-23 09:42:00,155.665,155.725,155.665,155.695,756049987.0
2008-01-23 09:43:00,155.695,155.695,155.645,155.65,1859500003.0
2008-01-23 09:44:00,155.66,155.71,155.65,155.705,779200000.0
2008-01-23 09:45:00,155.7,155.745,155.695,155.72,542000000.0
2008-01-23 09:46:00,155.72,155.72,155.67,155.685,818200000.0
2008-01-23 09:47:00,155.685,155.695,155.665,155.695,920000000.0
2008-01-23 09:48:00,155.695,155.735,155.68,155.735,842700000.0
2008-01-23 09:49:00,155.735,155.78,155.725,155.775,349000000.0
2008-01-23 09:50:00,155.775,155.775,155.675,155.685,1126899994.0
2008-01-23 09:51:00,155.68,155.68,155.645,155.68,1324900002.0
2008-01-23 09:52:00,155.67,155.71,155.645,155.71,2145999988.0
2008-01-23 09:53:00,155.71,155.725,155.65,155.665,1396099977.0
2008-01-23 09:54:00,155.665,155.67,155.61,155.615,1358499993.0
2008-01-23 09:55:00,155.62,155.635,155.59,155.62,1987600007.0
2008-01-23 09:56:00,155.625,155.635,155.545,155.605,612200000.0
2008-01-23 09:57:00,155.605,155.645,155.575,155.585,1344900011.0
2008-01-23 09:58:00,155.585,155.635,155.585,155.615,1621800004.0
2008-01-23 09:59:00,155.615,155.615,155.555,155.565,1733400000.0
2008-01-23 10:00:00,155.565,155.585,155.54,155.575,1651300004.0
2008-01-23 10:01:00,155.65,155.65,155.58,155.6,1961899985.0
2008-01-23 10:02:00,155.505,155.51,155.42,155.445,1961899985.0
2008-01-23 10:03:00,155.63,155.66,155.6,155.61,1453799990.0
2008-01-23 10:04:00,155.6,155.71,155.6,155.68,1453799990.0
2008-01-23 10:05:00,155.66,155.69,155.65,155.65,1453799990.0
2008-01-23 10:06:00,155.64,155.65,155.62,155.63,1453799990.0
2008-01-23 10:07:00,155.525,155.565,155.495,155.565,1453799990.0
2008-01-23 10:08:00,155.555,155.565,155.505,155.505,1242800001.0
2008-01-23 10:09:00,155.505,155.505,155.46,155.495,1666499990.0
2008-01-23 10:10:00,155.495,155.495,155.45,155.46,1154599994.0
2008-01-23 10:11:00,155.46,155.47,155.435,155.44,994799995.0
2008-01-23 10:12:00,155.445,155.48,155.44,155.455,1108700002.0
2008-01-23 10:13:00,155.455,155.465,155.295,155.295,726400000.0
2008-01-23 10:14:00,155.295,155.31,155.215,155.22,1335300001.0
2008-01-23 10:15:00,155.22,155.25,155.165,155.2,947599998.0
2008-01-23 10:16:00,155.2,155.285,155.195,155.255,589300000.0
2008-01-23 10:17:00,155.25,155.385,155.215,155.275,623900000.0
2008-01-23 10:18:00,155.275,155.275,155.21,155.225,468800000.0
2008-01-23 10:19:00,155.22,155.265,155.205,155.255,629800000.0
2008-01-23 10:20:00,155.255,155.395,155.235,155.375,730700000.0
2008-01-23 10:21:00,155.375,155.425,155.355,155.39,594700000.0
2008-01-23 10:22:00,155.39,155.405,155.37,155.375,506000000.0
2008-01-23 10:23:00,155.375,155.385,155.315,155.33,827400000.0
2008-01-23 10:24:00,155.33,155.335,155.235,155.305,887899998.0
2008-01-23 10:25:00,155.305,155.405,155.27,155.365,1277000002.0
2008-01-23 10:26:00,155.37,155.405,155.35,155.365,1215299991.0
2008-01-23 10:27:00,155.365,155.415,155.365,155.415,1472899999.0
2008-01-23 10:28:00,155.41,155.425,155.375,155.375,1670200000.0
2008-01-23 10:29:00,155.365,155.41,155.335,155.36,802800000.0
2008-01-23 10:30:00,155.36,155.38,155.24,155.275,556100000.0
2008-01-23 10:31:00,155.275,155.315,155.275,155.295,661299998.0
2008-01-23 10:32:00,155.295,155.305,155.265,155.265,1168899995.0
2008-01-23 10:33:00,155.265,155.35,155.26,155.275,1183699996.0
2008-01-23 10:34:00,155.275,155.35,155.27,155.345,489400001.0
2008-01-23 10:35:00,155.345,155.365,155.26,155.275,1832700011.0
2008-01-23 10:36:00,155.27,155.31,155.245,155.285,490700000.0
2008-01-23 10:37:00,155.275,155.34,155.26,155.32,616100000.0
2008-01-23 10:38:00,155.32,155.345,155.27,155.32,1030600003.0
2008-01-23 10:39:00,155.32,155.33,155.27,155.29,1118000009.0
2008-01-23 10:40:00,155.29,155.38,155.285,155.38,1294500000.0
2008-01-23 10:41:00,155.38,155.4,155.365,155.39,1392600000.0
2008-01-23 10:42:00,155.385,155.465,155.375,155.455,1392999999.0
2008-01-23 10:43:00,155.455,155.53,155.445,155.52,1212800000.0
2008-01-23 10:44:00,155.525,155.645,155.51,155.625,1302299995.0
2008-01-23 10:45:00,155.615,155.66,155.595,155.635,1421800005.0
2008-01-23 10:46:00,155.635,155.68,155.625,155.675,1351199997.0
2008-01-23 10:47:00,155.675,155.675,155.645,155.645,2058800024.0
2008-01-23 10:48:00,155.645,155.645,155.545,155.555,1609200000.0
2008-01-23 10:49:00,155.555,155.565,155.53,155.55,1781300001.0
2008-01-23 10:50:00,154.72,154.76,154.72,154.72,960700000.0
2008-01-23 10:51:00,155.535,155.55,155.465,155.47,960700000.0
2008-01-23 10:52:00,155.475,155.54,155.465,155.535,828400000.0
2008-01-23 10:53:00,155.535,155.57,155.49,155.535,1000300005.0
2008-01-23 10:54:00,155.535,155.585,155.53,155.55,645600000.0
2008-01-23 10:55:00,155.555,155.57,155.545,155.555,1243399998.0
2008-01-23 10:56:00,155.555,155.64,155.545,155.615,873499997.0
2008-01-23 10:57:00,155.615,155.625,155.605,155.615,1180900008.0
2008-01-23 10:58:00,155.615,155.65,155.605,155.63,617800000.0
2008-01-23 10:59:00,155.635,155.635,155.605,155.625,385300000.0
2008-01-23 11:00:00,155.625,155.645,155.625,155.625,781600002.0
2008-01-23 11:01:00,155.63,155.635,155.575,155.6,1319199980.0
2008-01-23 11:02:00,155.6,155.62,155.575,155.62,768900000.0
2008-01-23 11:03:00,155.62,155.66,155.595,155.6,1012400001.0
2008-01-23 11:04:00,155.6,155.705,155.595,155.67,1036200000.0
2008-01-23 11:05:00,155.67,155.685,155.645,155.65,1017300006.0
2008-01-23 11:06:00,155.645,155.65,155.615,155.63,1408199999.0
2008-01-23 11:07:00,155.63,155.655,155.605,155.605,958800000.0
2008-01-23 11:08:00,155.605,155.61,155.54,155.54,845699999.0
2008-01-23 11:09:00,155.54,155.55,155.515,155.545,494200000.0
2008-01-23 11:10:00,155.545,155.565,155.535,155.535,1039500008.0
2008-01-23 11:11:00,155.535,155.54,155.45,155.465,528000000.0
2008-01-23 11:12:00,155.46,155.48,155.36,155.38,676100000.0
2008-01-23 11:13:00,155.375,155.485,155.375,155.465,858400000.0
2008-01-23 11:14:00,155.465,155.48,155.405,155.41,1156400002.0
2008-01-23 11:15:00,155.41,155.415,155.28,155.295,1151099997.0
2008-01-23 11:16:00,155.295,155.37,155.295,155.355,1399100008.0
2008-01-23 11:17:00,155.355,155.355,155.16,155.2,1390699998.0
2008-01-23 11:18:00,155.2,155.255,155.185,155.225,1074999998.0
2008-01-23 11:19:00,155.22,155.24,155.165,155.185,1499500000.0
2008-01-23 11:20:00,155.175,155.185,155.14,155.17,1450600005.0
2008-01-23 11:21:00,155.17,155.175,155.02,155.08,830399996.0
2008-01-23 11:22:00,155.08,155.12,155.08,155.1,1197599995.0
2008-01-23 11:23:00,155.105,155.16,155.095,155.145,999399989.0
2008-01-23 11:24:00,155.145,155.16,155.025,155.055,794700000.0
2008-01-23 11:25:00,155.055,155.1,154.95,154.965,685600000.0
2008-01-23 11:26:00,154.965,154.965,154.84,154.88,487500000.0
2008-01-23 11:27:00,154.88,154.935,154.855,154.93,674800000.0
2008-01-23 11:28:00,154.925,154.965,154.92,154.925,497700000.0
2008-01-23 11:29:00,154.93,154.975,154.9,154.96,372000000.0
2008-01-23 11:30:00,154.96,155.05,154.96,155.04,623100000.0
2008-01-23 11:31:00,155.04,155.18,155.04,155.08,308800000.0
2008-01-23 11:32:00,155.08,155.085,155.005,155.005,576800000.0
2008-01-23 11:33:00,155.005,155.04,154.96,154.965,626700000.0
2008-01-23 11:34:00,154.965,155.025,154.96,154.98,676400000.0
2008-01-23 11:35:00,154.98,154.98,154.775,154.775,476100000.0
2008-01-23 11:36:00,154.775,154.775,154.5,154.6,776999998.0
2008-01-23 11:37:00,154.615,154.7,154.595,154.7,413899999.0
2008-01-23 11:38:00,154.7,154.775,154.685,154.77,342600001.0
2008-01-23 11:39:00,154.76,154.765,154.71,154.72,547400001.0
2008-01-23 11:40:00,154.72,154.725,154.68,154.72,673300000.0
2008-01-23 11:41:00,154.72,154.825,154.715,154.805,724800001.0
2008-01-23 11:42:00,154.805,154.89,154.785,154.79,1018199999.0
2008-01-23 11:43:00,154.79,154.855,154.74,154.83,774700000.0
2008-01-23 11:44:00,154.83,154.91,154.83,154.91,1288799999.0
2008-01-23 11:45:00,154.91,154.935,154.89,154.905,1586099998.0
2008-01-23 11:46:00,154.905,154.935,154.895,154.905,1078900001.0
2008-01-23 11:47:00,154.905,154.925,154.865,154.89,1907400000.0
2008-01-23 11:48:00,154.88,154.895,154.85,154.85,1446599995.0
2008-01-23 11:49:00,154.855,154.865,154.68,154.715,1351800017.0
2008-01-23 11:50:00,154.715,154.775,154.715,154.72,1141000002.0
2008-01-23 11:51:00,154.72,154.76,154.695,154.76,936200000.0
2008-01-23 11:52:00,154.76,154.795,154.735,154.775,977799995.0
2008-01-23 11:53:00,154.775,154.81,154.755,154.785,726700000.0
2008-01-23 11:54:00,154.785,154.79,154.755,154.765,1084500000.0
2008-01-23 11:55:00,154.77,154.83,154.77,154.815,381600000.0
2008-01-23 11:56:00,154.815,154.94,154.81,154.89,466900000.0
2008-01-23 11:57:00,154.895,154.955,154.88,154.95,747400001.0
2008-01-23 11:58:00,154.955,155.01,154.935,155.01,688300002.0
2008-01-23 11:59:00,155.01,155.045,155.01,155.03,1544800002.0
2008-01-23 12:00:00,155.03,155.075,155.015,155.025,1153799995.0
2008-01-23 12:01:00,155.02,155.065,154.93,154.945,802700000.0
2008-01-23 12:02:00,154.94,154.97,154.905,154.96,574400000.0
2008-01-23 12:03:00,154.955,154.98,154.93,154.95,1480200005.0
2008-01-23 12:04:00,154.945,154.96,154.905,154.91,1076500000.0
2008-01-23 12:05:00,154.91,154.925,154.9,154.91,1008900005.0
2008-01-23 12:06:00,154.91,154.91,154.88,154.885,1007800000.0
2008-01-23 12:07:00,154.885,154.905,154.875,154.89,561700000.0
2008-01-23 12:08:00,154.89,154.89,154.85,154.875,565600000.0
2008-01-23 12:09:00,154.875,154.875,154.825,154.85,731600000.0
2008-01-23 12:10:00,154.85,154.855,154.815,154.825,1736800000.0
2008-01-23 12:11:00,154.825,154.89,154.815,154.825,1144900001.0
2008-01-23 12:12:00,154.825,154.85,154.81,154.84,712999996.0
2008-01-23 12:13:00,154.84,154.855,154.765,154.785,925999999.0
2008-01-23 12:14:00,154.785,154.785,154.75,154.775,856599989.0
2008-01-23 12:15:00,154.775,154.78,154.75,154.755,720800000.0
2008-01-23 12:16:00,154.755,154.785,154.755,154.785,726800000.0
2008-01-23 12:17:00,154.785,154.785,154.735,154.765,970400000.0
2008-01-23 12:18:00,154.765,154.82,154.765,154.815,2079499997.0
2008-01-23 12:19:00,154.82,154.9,154.82,154.88,1650599987.0
2008-01-23 12:20:00,154.88,154.955,154.87,154.925,973299999.0
2008-01-23 12:21:00,153.98,154.08,153.98,154.07,1451900000.0
2008-01-23 12:22:00,154.895,154.935,154.865,154.865,1451900000.0
2008-01-23 12:23:00,154.87,154.89,154.865,154.885,1103500000.0
2008-01-23 12:24:00,154.885,154.89,154.815,154.835,951600000.0
2008-01-23 12:25:00,154.825,154.855,154.82,154.835,937800011.0
2008-01-23 12:26:00,154.83,154.835,154.615,154.615,957700000.0
2008-01-23 12:27:00,154.615,154.615,154.55,154.555,660400000.0
2008-01-23 12:28:00,154.555,154.565,154.52,154.53,1228200001.0
2008-01-23 12:29:00,154.53,154.535,154.445,154.52,619300000.0
2008-01-23 12:30:00,154.515,154.56,154.495,154.535,824700000.0
2008-01-23 12:31:00,154.535,154.54,154.475,154.475,904900000.0
2008-01-23 12:32:00,154.475,154.49,154.44,154.455,884800000.0
2008-01-23 12:33:00,154.455,154.465,154.395,154.395,288600000.0
2008-01-23 12:34:00,154.395,154.415,154.355,154.36,1012500005.0
2008-01-23 12:35:00,154.36,154.39,154.35,154.37,478200000.0
2008-01-23 12:36:00,154.37,154.475,154.37,154.465,1011200000.0
2008-01-23 12:37:00,154.465,154.555,154.455,154.455,1020299997.0
2008-01-23 12:38:00,154.455,154.49,154.43,154.47,1258199998.0
2008-01-23 12:39:00,154.47,154.475,154.43,154.475,661000001.0
2008-01-23 12:40:00,154.475,154.475,154.43,154.435,1362000000.0
2008-01-23 12:41:00,154.44,154.455,154.42,154.445,899200002.0
2008-01-23 12:42:00,154.445,154.45,154.425,154.45,1499500001.0
2008-01-23 12:43:00,154.45,154.605,154.45,154.58,855600000.0
2008-01-23 12:44:00,154.585,154.605,154.565,154.575,1444300001.0
2008-01-23 12:45:00,154.58,154.615,154.485,154.485,711300001.0
2008-01-23 12:46:00,154.495,154.57,154.495,154.57,701500000.0
2008-01-23 12:47:00,154.565,154.585,154.55,154.565,1047100008.0
2008-01-23 12:48:00,154.01,154.01,153.95,153.97,942500002.0
2008-01-23 12:49:00,154.535,154.565,154.485,154.55,942500002.0
2008-01-23 12:50:00,154.555,154.565,154.5,154.505,1805699999.0
2008-01-23 12:51:00,154.505,154.555,154.5,154.5,1568600000.0
2008-01-23 12:52:00,154.495,154.51,154.45,154.485,1103100004.0
2008-01-23 12:53:00,154.485,154.565,154.465,154.525,1433999999.0
2008-01-23 12:54:00,154.525,154.535,154.465,154.485,887500000.0
2008-01-23 12:55:00,154.48,154.485,154.465,154.47,1128200008.0
2008-01-23 12:56:00,154.47,154.51,154.46,154.495,1079499993.0
2008-01-23 12:57:00,154.495,154.51,154.455,154.455,1154099994.0
2008-01-23 12:58:00,154.455,154.46,154.295,154.305,771300001.0
2008-01-23 12:59:00,154.305,154.325,154.265,154.27,700300003.0
2008-01-23 13:00:00,154.27,154.325,154.245,154.325,742800000.0
2008-01-23 13:01:00,154.325,154.38,154.295,154.34,690500000.0
2008-01-23 13:02:00,154.34,154.36,154.295,154.31,318900000.0
2008-01-23 13:03:00,154.31,154.32,154.285,154.315,368200000.0
2008-01-23 13:04:00,154.31,154.315,154.135,154.145,867299996.0
2008-01-23 13:05:00,154.145,154.205,154.145,154.15,493599998.0
2008-01-23 13:06:00,154.15,154.195,154.135,154.175,528700000.0
2008-01-23 13:07:00,154.175,154.325,154.175,154.31,456700003.0
2008-01-23 13:08:00,154.315,154.315,154.28,154.285,329900000.0
2008-01-23 13:09:00,154.275,154.295,154.215,154.27,608000000.0
2008-01-23 13:10:00,154.27,154.275,154.225,154.235,763399997.0
2008-01-23 13:11:00,154.245,154.28,154.23,154.245,263800000.0
2008-01-23 13:12:00,154.245,154.315,154.23,154.315,476600000.0
2008-01-23 13:13:00,154.315,154.335,154.275,154.335,413000000.0
2008-01-23 13:14:00,154.335,154.35,154.3,154.305,840699997.0
2008-01-23 13:15:00,154.3,154.315,154.235,154.25,769100000.0
2008-01-23 13:16:00,154.25,154.26,154.205,154.205,914800011.0
2008-01-23 13:17:00,154.205,154.225,154.125,154.125,831449998.0
2008-01-23 13:18:00,154.125,154.16,154.065,154.095,410800000.0
2008-01-23 13:19:00,154.09,154.135,154.07,154.07,969599999.0
2008-01-23 13:20:00,154.075,154.135,154.0,154.0,902299999.0
2008-01-23 13:21:00,154.0,154.09,153.995,154.08,1143800001.0
2008-01-23 13:22:00,154.08,154.125,154.075,154.11,1153599999.0
2008-01-23 13:23:00,154.115,154.13,154.09,154.09,1488700000.0
2008-01-23 13:24:00,154.1,154.12,154.065,154.095,707300000.0
2008-01-23 13:25:00,154.1,154.165,154.09,154.125,1127999998.0
2008-01-23 13:26:00,154.13,154.155,154.125,154.135,998299989.0
2008-01-23 13:27:00,154.14,154.14,154.085,154.095,647599999.0
2008-01-23 13:28:00,154.095,154.105,154.05,154.055,326299999.0
2008-01-23 13:29:00,154.055,154.075,154.01,154.01,674700002.0
2008-01-23 13:30:00,154.01,154.035,154.005,154.01,462400000.0
2008-01-23 13:31:00,154.015,154.09,154.0,154.08,994999997.0
2008-01-23 13:32:00,154.08,154.12,154.065,154.12,352800000.0
2008-01-23 13:33:00,154.12,154.13,154.085,154.12,290399999.0
2008-01-23 13:34:00,154.12,154.14,154.065,154.14,380600000.0
2008-01-23 13:35:00,154.14,154.2,154.12,154.19,325400000.0
2008-01-23 13:36:00,154.185,154.22,154.145,154.175,1275099993.0
2008-01-23 13:37:00,154.175,154.18,154.125,154.135,954600003.0
2008-01-23 13:38:00,154.135,154.135,154.075,154.075,1960600027.0
2008-01-23 13:39:00,154.075,154.1,154.055,154.08,1198600001.0
2008-01-23 13:40:00,154.08,154.085,154.055,154.075,812999996.0
2008-01-23 13:41:00,154.08,154.115,154.055,154.095,1460200000.0
2008-01-23 13:42:00,154.105,154.115,154.075,154.09,1491200002.0
2008-01-23 13:43:00,154.09,154.125,154.085,154.115,1512599994.0
2008-01-23 13:44:00,154.11,154.125,154.04,154.05,1904399996.0
2008-01-23 13:45:00,154.045,154.07,154.005,154.045,1046599990.0
2008-01-23 13:46:00,154.055,154.085,154.03,154.045,1309000005.0
2008-01-23 13:47:00,154.045,154.06,154.005,154.01,1527300002.0
2008-01-23 13:48:00,154.01,154.015,153.955,153.975,1034199999.0
2008-01-23 13:49:00,153.98,154.005,153.95,154.005,745000005.0
2008-01-23 13:50:00,153.995,154.025,153.975,153.975,737700000.0
2008-01-23 13:51:00,153.98,154.08,153.97,154.065,1708300010.0
2008-01-23 13:52:00,154.065,154.13,154.065,154.105,858399999.0
2008-01-23 13:53:00,154.11,154.175,154.1,154.15,1339899992.0
2008-01-23 13:54:00,154.15,154.185,154.14,154.165,1174100000.0
2008-01-23 13:55:00,154.165,154.175,154.155,154.16,932400008.0
2008-01-23 13:56:00,154.165,154.225,154.165,154.18,365000000.0
2008-01-23 13:57:00,154.185,154.24,154.18,154.23,179200000.0
2008-01-23 13:58:00,154.23,154.245,154.185,154.19,1066299992.0
2008-01-23 13:59:00,154.19,154.21,154.185,154.19,1066800000.0
2008-01-23 14:00:00,154.185,154.245,154.175,154.225,817699999.0
2008-01-23 14:01:00,154.23,154.245,154.205,154.245,481800002.0
2008-01-23 14:02:00,154.25,154.25,154.165,154.225,324000000.0
2008-01-23 14:03:00,154.225,154.24,154.15,154.165,589000000.0
2008-01-23 14:04:00,154.165,154.285,154.16,154.285,701199999.0
2008-01-23 14:05:00,154.275,154.275,154.205,154.215,892600000.0
2008-01-23 14:06:00,154.215,154.285,154.185,154.275,641599999.0
2008-01-23 14:07:00,154.275,154.285,154.25,154.25,735200000.0
2008-01-23 14:08:00,154.25,154.28,154.235,154.275,529600000.0
2008-01-23 14:09:00,154.275,154.285,154.245,154.26,1038399995.0
2008-01-23 14:10:00,154.255,154.28,154.215,154.235,800700000.0
2008-01-23 14:11:00,154.235,154.25,154.215,154.23,1202199999.0
2008-01-23 14:12:00,154.23,154.24,154.205,154.22,1228200008.0
2008-01-23 14:13:00,154.22,154.22,154.2,154.205,173700000.0
2008-01-23 14:14:00,154.215,154.215,154.15,154.165,727700000.0
2008-01-23 14:15:00,154.165,154.175,154.095,154.12,2079599995.0
2008-01-23 14:16:00,154.12,154.135,154.105,154.105,1348000009.0
2008-01-23 14:17:00,154.105,154.115,154.03,154.035,1161200000.0
2008-01-23 14:18:00,154.035,154.125,154.025,154.125,1210000001.0
2008-01-23 14:19:00,154.125,154.17,154.125,154.15,625400002.0
2008-01-23 14:20:00,154.15,154.19,154.145,154.175,935200000.0
2008-01-23 14:21:00,154.18,154.23,154.135,154.23,222800000.0
2008-01-23 14:22:00,154.23,154.25,154.19,154.19,271200000.0
2008-01-23 14:23:00,154.19,154.235,154.16,154.22,371800000.0
2008-01-23 14:24:00,154.22,154.25,154.205,154.25,700600000.0
2008-01-23 14:25:00,154.25,154.25,154.15,154.155,1522300010.0
2008-01-23 14:26:00,154.155,154.24,154.155,154.23,811599999.0
2008-01-23 14:27:00,154.23,154.235,154.205,154.225,1350800000.0
2008-01-23 14:28:00,154.235,154.265,154.225,154.25,703500000.0
2008-01-23 14:29:00,154.25,154.285,154.245,154.25,556400000.0
2008-01-23 14:30:00,154.25,154.34,154.245,154.315,355100000.0
2008-01-23 14:31:00,154.315,154.415,154.31,154.385,805000002.0
2008-01-23 14:32:00,154.385,154.405,154.345,154.35,1476250051.0
2008-01-23 14:33:00,154.35,154.38,154.35,154.37,1301400000.0
2008-01-23 14:34:00,154.37,154.415,154.365,154.38,1883500004.0
2008-01-23 14:35:00,152.92,153.01,152.9,152.94,775900000.0
2008-01-23 14:36:00,154.37,154.395,154.36,154.37,775900000.0
2008-01-23 14:37:00,154.37,154.425,154.355,154.385,1423200001.0
2008-01-23 14:38:00,154.385,154.405,154.345,154.375,1143499996.0
2008-01-23 14:39:00,154.375,154.375,154.315,154.32,928300000.0
2008-01-23 14:40:00,154.32,154.345,154.31,154.345,2034399991.0
2008-01-23 14:41:00,154.345,154.36,154.325,154.335,891200000.0
2008-01-23 14:42:00,154.335,154.365,154.31,154.345,1571399998.0
2008-01-23 14:43:00,154.34,154.34,154.28,154.285,805599999.0
2008-01-23 14:44:00,154.285,154.29,154.255,154.27,502599997.0
2008-01-23 14:45:00,154.265,154.265,154.225,154.225,770800000.0
2008-01-23 14:46:00,154.225,154.255,154.205,154.205,1320499996.0
2008-01-23 14:47:00,154.205,154.205,154.155,154.165,1759999977.0
2008-01-23 14:48:00,154.165,154.17,154.035,154.045,1057699999.0
2008-01-23 14:49:00,154.045,154.085,154.01,154.03,410200000.0
2008-01-23 14:50:00,154.03,154.04,153.925,153.925,753700000.0
2008-01-23 14:51:00,153.925,153.985,153.885,153.985,932000001.0
2008-01-23 14:52:00,153.985,154.015,153.96,153.985,947099999.0
2008-01-23 14:53:00,153.985,154.04,153.985,154.04,877700001.0
2008-01-23 14:54:00,154.04,154.175,154.035,154.125,549599999.0
2008-01-23 14:55:00,154.12,154.125,154.055,154.085,759500000.0
2008-01-23 14:56:00,154.085,154.145,154.085,154.115,1114100000.0
2008-01-23 14:57:00,154.115,154.115,154.055,154.095,1326400000.0
2008-01-23 14:58:00,154.095,154.095,154.02,154.03,683000000.0
2008-01-23 14:59:00,154.035,154.055,153.995,154.05,622700003.0
2008-01-23 15:00:00,154.045,154.07,154.015,154.065,532800000.0
2008-01-23 15:01:00,154.065,154.17,154.06,154.16,677100000.0
2008-01-23 15:02:00,154.16,154.165,154.085,154.085,1614199999.0
2008-01-23 15:03:00,154.085,154.085,154.01,154.07,820699999.0
2008-01-23 15:04:00,154.07,154.07,153.915,153.915,526000001.0
2008-01-23 15:05:00,153.925,153.95,153.72,153.77,611100001.0
2008-01-23 15:06:00,153.77,153.77,153.625,153.685,614899999.0
2008-01-23 15:07:00,153.685,153.715,153.625,153.645,977100003.0
2008-01-23 15:08:00,153.645,153.7,153.64,153.68,519300000.0
2008-01-23 15:09:00,153.68,153.68,153.6,153.65,384700000.0
2008-01-23 15:10:00,153.655,153.665,153.535,153.535,957700000.0
2008-01-23 15:11:00,153.535,153.555,153.485,153.525,1034810003.0
2008-01-23 15:12:00,153.525,153.525,153.435,153.445,782900001.0
2008-01-23 15:13:00,153.445,153.465,153.395,153.415,1127999998.0
2008-01-23 15:14:00,153.405,153.51,153.4,153.495,695699999.0
2008-01-23 15:15:00,153.495,153.53,153.42,153.425,739469998.0
2008-01-23 15:16:00,153.425,153.435,153.37,153.395,1028000002.0
2008-01-23 15:17:00,153.395,153.43,153.29,153.33,1010099998.0
2008-01-23 15:18:00,153.325,153.365,153.32,153.35,905300000.0
2008-01-23 15:19:00,153.35,153.35,153.205,153.285,855899999.0
2008-01-23 15:20:00,153.285,153.285,153.07,153.07,1107399999.0
2008-01-23 15:21:00,153.07,153.11,153.02,153.02,1213700000.0
2008-01-23 15:22:00,153.02,153.055,152.925,152.97,1128370001.0
2008-01-23 15:23:00,152.97,153.01,152.945,152.985,969300005.0
2008-01-23 15:24:00,152.985,153.22,152.95,153.22,395400000.0
2008-01-23 15:25:00,153.22,153.28,153.18,153.28,496600000.0
2008-01-23 15:26:00,153.28,153.295,153.16,153.255,288100000.0
2008-01-23 15:27:00,153.255,153.32,153.23,153.27,516800000.0
2008-01-23 15:28:00,153.265,153.275,153.18,153.185,459200000.0
2008-01-23 15:29:00,153.185,153.235,153.165,153.205,1426600001.0
2008-01-23 15:30:00,153.205,153.255,153.19,153.235,578202000.0
2008-01-23 15:31:00,153.235,153.27,153.135,153.135,1258850004.0
2008-01-23 15:32:00,153.125,153.145,153.05,153.05,1095799999.0
2008-01-23 15:33:00,153.045,153.065,152.965,152.99,638299998.0
2008-01-23 15:34:00,152.99,153.03,152.785,152.935,469600001.0
2008-01-23 15:35:00,152.935,153.03,152.915,152.955,423499997.0
2008-01-23 15:36:00,152.955,153.07,152.93,153.035,626500000.0
2008-01-23 15:37:00,153.03,153.065,152.945,153.055,912100002.0
2008-01-23 15:38:00,153.05,153.145,153.025,153.13,470699999.0
2008-01-23 15:39:00,153.13,153.145,153.005,153.005,376300000.0
2008-01-23 15:40:00,153.005,153.085,152.99,152.995,940599997.0
2008-01-23 15:41:00,152.995,153.01,152.935,152.985,840800000.0
2008-01-23 15:42:00,152.985,153.05,152.955,152.955,455500000.0
2008-01-23 15:43:00,152.95,152.95,152.865,152.895,814699998.0
2008-01-23 15:44:00,152.89,152.95,152.85,152.905,559000000.0
2008-01-23 15:45:00,152.905,152.915,152.86,152.895,735100001.0
2008-01-23 15:46:00,152.885,153.065,152.87,153.015,1114499995.0
2008-01-23 15:47:00,153.015,153.085,152.92,152.935,580399999.0
2008-01-23 15:48:00,152.935,152.95,152.92,152.95,1143399997.0
2008-01-23 15:49:00,152.955,152.975,152.895,152.96,998399995.0
2008-01-23 15:50:00,152.96,153.075,152.945,153.015,742199998.0
2008-01-23 15:51:00,153.015,153.035,152.99,152.995,1225700002.0
2008-01-23 15:52:00,153.0,153.055,152.97,153.055,880100000.0
2008-01-23 15:53:00,153.055,153.08,152.96,152.96,849100001.0
2008-01-23 15:54:00,152.96,152.975,152.835,152.855,266700000.0
2008-01-23 15:55:00,152.855,152.935,152.85,152.93,680069997.0
2008-01-23 15:56:00,152.935,152.95,152.82,152.825,196400000.0
2008-01-23 15:57:00,152.825,152.87,152.795,152.855,956699998.0
2008-01-23 15:58:00,152.86,152.88,152.81,152.87,1151799995.0
2008-01-23 15:59:00,152.87,152.905,152.825,152.885,839800001.0
2008-01-23 16:00:00,152.885,152.935,152.865,152.88,1219999994.0
2008-01-23 16:01:00,152.885,152.915,152.86,152.9,1012600001.0
2008-01-23 16:02:00,152.895,152.945,152.895,152.905,1833299996.0
2008-01-23 16:03:00,152.905,152.955,152.9,152.925,2100199996.0
2008-01-23 16:04:00,152.925,153.01,152.905,153.0,1141900001.0
2008-01-23 16:05:00,153.005,153.125,152.975,153.075,1045900002.0
2008-01-23 16:06:00,153.07,153.12,153.055,153.095,1016299998.0
2008-01-23 16:07:00,153.09,153.195,153.08,153.165,892649997.0
2008-01-23 16:08:00,153.165,153.305,153.165,153.285,729100001.0
2008-01-23 16:09:00,153.285,153.36,153.21,153.245,1116399997.0
2008-01-23 16:10:00,153.245,153.3,153.21,153.285,667699995.0
2008-01-23 16:11:00,153.285,153.285,153.2,153.23,497550000.0
2008-01-23 16:12:00,153.23,153.23,153.12,153.125,872600001.0
2008-01-23 16:13:00,153.13,153.13,153.015,153.075,997999998.0
2008-01-23 16:14:00,153.07,153.075,152.985,152.995,1209699995.0
2008-01-23 16:15:00,152.995,153.055,152.995,153.045,1187600006.0
2008-01-23 16:16:00,153.065,153.075,153.015,153.07,1093999994.0
2008-01-23 16:17:00,153.07,153.12,153.025,153.12,1377299996.0
2008-01-23 16:18:00,153.12,153.17,153.095,153.17,974499999.0
2008-01-23 16:19:00,153.17,153.235,153.16,153.195,869799999.0
2008-01-23 16:20:00,153.195,153.195,153.13,153.175,1005000001.0
2008-01-23 16:21:00,153.175,153.195,153.12,153.125,1310000006.0
2008-01-23 16:22:00,153.13,153.145,153.075,153.075,1278099996.0
2008-01-23 16:23:00,153.075,153.095,153.05,153.07,1034299986.0
2008-01-23 16:24:00,153.07,153.085,153.04,153.04,1678700009.0
2008-01-23 16:25:00,153.04,153.045,152.955,152.98,1334199998.0
2008-01-23 16:26:00,152.98,152.985,152.92,152.95,1289600000.0
2008-01-23 16:27:00,152.955,152.975,152.94,152.965,1023900000.0
2008-01-23 16:28:00,152.97,152.97,152.915,152.925,1114199999.0
2008-01-23 16:29:00,152.925,152.965,152.92,152.95,1490400000.0
2008-01-23 16:30:00,152.95,152.985,152.895,152.91,656300000.0
2008-01-23 16:31:00,152.91,153.0,152.91,152.975,480200000.0
2008-01-23 16:32:00,152.975,153.075,152.975,153.035,1195500000.0
2008-01-23 16:33:00,153.04,153.06,153.01,153.015,375999997.0
2008-01-23 16:34:00,153.02,153.06,152.95,153.05,773999998.0
2008-01-23 16:35:00,153.04,153.14,153.015,153.05,254100000.0
2008-01-23 16:36:00,153.06,153.065,153.02,153.02,235200000.0
2008-01-23 16:37:00,153.02,153.135,153.015,153.12,201200000.0
2008-01-23 16:38:00,153.12,153.18,153.05,153.06,526499998.0
2008-01-23 16:39:00,153.065,153.105,153.045,153.05,1059100001.0
2008-01-23 16:40:00,153.055,153.09,153.03,153.055,925000001.0
2008-01-23 16:41:00,153.05,153.115,153.045,153.08,253300000.0
2008-01-23 16:42:00,153.14,153.22,153.095,153.22,265700000.0
2008-01-23 16:43:00,153.225,153.27,153.16,153.23,1050400003.0
2008-01-23 16:44:00,153.225,153.26,153.2,153.205,1004200001.0
2008-01-23 16:45:00,153.205,153.23,153.14,153.155,1295300004.0
2008-01-23 16:46:00,153.155,153.305,153.145,153.305,1031199998.0
2008-01-23 16:47:00,153.315,153.325,153.285,153.32,802899999.0
2008-01-23 16:48:00,153.325,153.365,153.31,153.365,1295500000.0
2008-01-23 16:49:00,153.365,153.395,153.305,153.375,735287100.0
2008-01-23 16:50:00,153.375,153.385,153.32,153.36,949300000.0
2008-01-23 16:51:00,153.365,153.385,153.315,153.365,846400002.0
2008-01-23 16:52:00,153.36,153.42,153.335,153.41,1149199996.0
2008-01-23 16:53:00,153.41,153.585,153.41,153.575,904650001.0
2008-01-23 16:54:00,153.585,153.635,153.58,153.62,1190599998.0
2008-01-23 16:55:00,153.625,153.66,153.54,153.545,880399999.0
2008-01-23 16:56:00,153.545,153.625,153.52,153.615,1145900001.0
2008-01-23 16:57:00,153.61,153.64,153.555,153.64,1260399998.0
2008-01-23 16:58:00,153.645,153.735,153.64,153.735,971600000.0
2008-01-23 16:59:00,153.735,153.8,153.695,153.705,1030900000.0
2008-01-23 17:00:00,153.695,153.865,153.685,153.855,1418113699.0
2008-01-23 17:01:00,153.855,153.89,153.84,153.865,1425199998.0
2008-01-23 17:02:00,153.865,153.865,153.77,153.78,1640299996.0
2008-01-23 17:03:00,153.78,153.815,153.76,153.765,1469000004.0
2008-01-23 17:04:00,153.765,153.77,153.66,153.695,1159599997.0
2008-01-23 17:05:00,153.695,153.705,153.655,153.695,838000001.0
2008-01-23 17:06:00,153.69,153.795,153.655,153.795,1156050001.0
2008-01-23 17:07:00,153.795,153.87,153.775,153.785,2019199999.0
2008-01-23 17:08:00,153.785,153.815,153.69,153.7,1845750003.0
2008-01-23 17:09:00,153.93,153.93,153.84,153.84,2123799995.0
2008-01-23 17:10:00,153.85,153.89,153.84,153.87,2123799995.0
2008-01-23 17:11:00,153.705,153.815,153.665,153.815,2123799995.0
2008-01-23 17:12:00,153.92,153.95,153.9,153.93,1888199995.0
2008-01-23 17:13:00,153.92,153.96,153.9,153.93,1888199995.0
2008-01-23 17:14:00,153.875,153.925,153.87,153.885,1888199995.0
2008-01-23 17:15:00,153.885,154.075,153.855,154.075,1370700000.0
2008-01-23 17:16:00,154.075,154.145,154.055,154.095,1790500001.0
2008-01-23 17:17:00,154.115,154.115,154.055,154.09,2129800007.0
2008-01-23 17:18:00,153.92,153.97,153.89,153.92,2045100000.0
2008-01-23 17:19:00,154.055,154.165,154.05,154.145,2045100000.0
2008-01-23 17:20:00,154.145,154.285,154.135,154.255,2006800000.0
2008-01-23 17:21:00,154.255,154.275,154.11,154.115,2136949996.0
2008-01-23 17:22:00,154.1,154.125,154.045,154.125,1912649994.0
2008-01-23 17:23:00,153.97,154.01,153.93,153.99,1687149997.0
2008-01-23 17:24:00,154.0,154.09,153.98,154.07,1687149997.0
2008-01-23 17:25:00,153.995,153.995,153.905,153.925,1687149997.0
2008-01-23 17:26:00,153.925,153.965,153.925,153.955,1702500001.0
2008-01-23 17:27:00,153.965,153.995,153.915,153.985,1513500000.0
2008-01-23 17:28:00,153.985,153.985,153.89,153.9,1541000000.0
2008-01-23 17:29:00,153.9,153.905,153.795,153.805,1926799995.0
2008-01-23 17:30:00,153.805,153.805,153.72,153.755,2051122199.0
2008-01-23 17:31:00,153.755,153.795,153.725,153.795,1491700001.0
2008-01-23 17:32:00,153.795,153.795,153.715,153.735,1621700001.0
2008-01-23 17:33:00,153.735,153.775,153.69,153.69,1524584204.0
2008-01-23 17:34:00,153.695,153.705,153.625,153.655,1944600004.0
2008-01-23 17:35:00,153.655,153.725,153.605,153.725,1732899999.0
2008-01-23 17:36:00,153.725,153.765,153.715,153.76,1728600000.0
2008-01-23 17:37:00,153.765,153.775,153.645,153.715,1884500000.0
2008-01-23 17:38:00,153.725,153.755,153.715,153.745,824200000.0
2008-01-23 17:39:00,153.745,153.865,153.715,153.86,613200002.0
2008-01-23 17:40:00,153.865,153.905,153.745,153.745,435800001.0
2008-01-23 17:41:00,153.74,153.785,153.675,153.7,854100001.0
2008-01-23 17:42:00,153.7,153.7,153.595,153.64,634200003.0
2008-01-23 17:43:00,153.64,153.7,153.64,153.675,737799999.0
2008-01-23 17:44:00,153.675,153.715,153.575,153.715,847999999.0
2008-01-23 17:45:00,153.715,153.805,153.68,153.775,1073000000.0
2008-01-23 17:46:00,153.775,153.825,153.735,153.805,1214800000.0
2008-01-23 17:47:00,153.805,153.835,153.705,153.775,903400000.0
2008-01-23 17:48:00,153.785,153.805,153.69,153.695,1276399993.0
2008-01-23 17:49:00,153.7,153.805,153.695,153.805,1268799999.0
2008-01-23 17:50:00,153.8,153.81,153.69,153.73,1267199999.0
2008-01-23 17:51:00,153.73,153.84,153.725,153.84,1111699998.0
2008-01-23 17:52:00,153.835,153.835,153.76,153.79,1022699997.0
2008-01-23 17:53:00,153.785,153.795,153.705,153.745,895100001.0
2008-01-23 17:54:00,153.745,153.765,153.665,153.67,1173799996.0
2008-01-23 17:55:00,153.67,153.755,153.655,153.745,1097500000.0
2008-01-23 17:56:00,153.745,153.835,153.735,153.765,1106700000.0
2008-01-23 17:57:00,153.77,153.83,153.77,153.815,919500000.0
2008-01-23 17:58:00,153.815,153.935,153.815,153.905,760900000.0
2008-01-23 17:59:00,153.905,153.935,153.87,153.88,526199999.0
2008-01-23 18:00:00,153.88,153.89,153.82,153.84,1046599993.0
2008-01-23 18:01:00,153.84,153.865,153.805,153.815,795800001.0
2008-01-23 18:02:00,153.815,153.905,153.815,153.865,1059999998.0
2008-01-23 18:03:00,153.865,153.9,153.83,153.895,1162699991.0
2008-01-23 18:04:00,153.895,153.94,153.865,153.925,1252000001.0
2008-01-23 18:05:00,153.925,153.99,153.925,153.955,1238700001.0
2008-01-23 18:06:00,153.955,154.015,153.935,153.995,1348600001.0
2008-01-23 18:07:00,154.005,154.035,153.965,153.97,1708300006.0
2008-01-23 18:08:00,153.975,153.985,153.945,153.945,1369000005.0
2008-01-23 18:09:00,153.945,153.945,153.845,153.855,1113100004.0
2008-01-23 18:10:00,153.855,153.895,153.85,153.87,908000000.0
2008-01-23 18:11:00,153.875,153.955,153.875,153.925,1511300000.0
2008-01-23 18:12:00,153.935,153.96,153.915,153.945,1429399993.0
2008-01-23 18:13:00,153.935,153.96,153.9,153.945,1349599995.0
2008-01-23 18:14:00,153.96,153.985,153.885,153.935,1076200000.0
2008-01-23 18:15:00,153.935,153.935,153.865,153.9,1314400000.0
2008-01-23 18:16:00,153.9,153.94,153.88,153.93,860800000.0
2008-01-23 18:17:00,153.93,153.995,153.93,153.945,1103200000.0
2008-01-23 18:18:00,153.945,153.975,153.895,153.925,1499500002.0
2008-01-23 18:19:00,153.935,153.965,153.925,153.955,1673899991.0
2008-01-23 18:20:00,153.955,153.965,153.925,153.945,1296700003.0
2008-01-23 18:21:00,153.945,154.005,153.905,153.975,1223500003.0
2008-01-23 18:22:00,153.975,153.985,153.945,153.985,1179450009.0
2008-01-23 18:23:00,153.985,154.015,153.935,154.005,1957400004.0
2008-01-23 18:24:00,154.005,154.105,153.995,154.065,2020700004.0
2008-01-23 18:25:00,154.085,154.175,154.075,154.145,2102800006.0
2008-01-23 18:26:00,154.145,154.175,154.135,154.135,1477300000.0
2008-01-23 18:27:00,154.135,154.16,154.11,154.14,1143000000.0
2008-01-23 18:28:00,154.145,154.145,154.035,154.04,1471900003.0
2008-01-23 18:29:00,154.045,154.055,153.98,153.995,1225600000.0
2008-01-23 18:30:00,153.995,154.015,153.91,153.91,1066400000.0
2008-01-23 18:31:00,153.905,153.93,153.825,153.835,1082799999.0
2008-01-23 18:32:00,153.835,153.84,153.715,153.73,1324000004.0
2008-01-23 18:33:00,153.735,153.745,153.635,153.675,1493099999.0
2008-01-23 18:34:00,153.665,153.715,153.635,153.705,1266900000.0
2008-01-23 18:35:00,153.32,153.34,153.31,153.32,1895099998.0
2008-01-23 18:36:00,153.31,153.32,153.3,153.32,1895099998.0
2008-01-23 18:37:00,153.675,153.715,153.655,153.685,1895099998.0
2008-01-23 18:38:00,153.685,153.775,153.68,153.775,1616599999.0
2008-01-23 18:39:00,153.2,153.22,153.15,153.15,1423400002.0
2008-01-23 18:40:00,153.815,153.845,153.795,153.835,1423400002.0
2008-01-23 18:41:00,153.845,153.885,153.825,153.875,1634587184.0
2008-01-23 18:42:00,153.875,153.895,153.845,153.875,1416100000.0
2008-01-23 18:43:00,153.865,153.915,153.86,153.895,1598400000.0
2008-01-23 18:44:00,153.895,153.895,153.815,153.815,1645000002.0
2008-01-23 18:45:00,153.815,153.825,153.745,153.745,1797800002.0
2008-01-23 18:46:00,152.99,153.0,152.93,152.98,1833499994.0
2008-01-23 18:47:00,153.675,153.685,153.595,153.605,1833499994.0
2008-01-23 18:48:00,153.605,153.605,153.545,153.585,1584100000.0
2008-01-23 18:49:00,153.585,153.725,153.585,153.72,1247700001.0
2008-01-23 18:50:00,153.72,153.725,153.62,153.625,1622499992.0
2008-01-23 18:51:00,153.615,153.645,153.58,153.645,1751599999.0
2008-01-23 18:52:00,153.655,153.735,153.65,153.695,2073300004.0
2008-01-23 18:53:00,153.705,153.735,153.675,153.69,2038199980.0
2008-01-23 18:54:00,153.695,153.735,153.635,153.635,1580100001.0
2008-01-23 18:55:00,153.635,153.765,153.635,153.755,1441200001.0
2008-01-23 18:56:00,153.755,153.785,153.74,153.755,1296900002.0
2008-01-23 18:57:00,153.755,153.765,153.71,153.745,1425400003.0
2008-01-23 18:58:00,153.745,153.745,153.655,153.685,1731200001.0
2008-01-23 18:59:00,153.695,153.705,153.615,153.625,1480599997.0
2008-01-23 19:00:00,153.625,153.67,153.585,153.585,1908499991.0
2008-01-23 19:01:00,153.595,153.615,153.545,153.615,2062813903.0
2008-01-23 19:02:00,153.625,153.675,153.595,153.655,2072199990.0
2008-01-23 19:03:00,153.655,153.665,153.615,153.645,1741600001.0
2008-01-23 19:04:00,153.645,153.665,153.625,153.635,1338199999.0
2008-01-23 19:05:00,153.635,153.635,153.575,153.605,1807349984.0
2008-01-23 19:06:00,153.37,153.42,153.36,153.36,1683799999.0
2008-01-23 19:07:00,153.615,153.645,153.575,153.595,1683799999.0
2008-01-23 19:08:00,153.35,153.38,153.34,153.37,1987999989.0
2008-01-23 19:09:00,153.38,153.38,153.3,153.3,1987999989.0
2008-01-23 19:10:00,153.31,153.32,153.27,153.27,1987999989.0
2008-01-23 19:11:00,153.26,153.31,153.21,153.21,1987999989.0
2008-01-23 19:12:00,153.22,153.22,153.16,153.17,1987999989.0
2008-01-23 19:13:00,153.54,153.645,153.525,153.645,1987999989.0
2008-01-23 19:14:00,153.645,153.655,153.555,153.56,815699994.0
2008-01-23 19:15:00,153.56,153.585,153.54,153.555,1281699991.0
2008-01-23 19:16:00,153.565,153.565,153.425,153.435,1781099989.0
2008-01-23 19:17:00,153.34,153.36,153.32,153.32,1585899995.0
2008-01-23 19:18:00,153.525,153.635,153.525,153.615,1585899995.0
2008-01-23 19:19:00,153.27,153.3,153.26,153.29,1675099995.0
2008-01-23 19:20:00,153.625,153.655,153.61,153.615,1675099995.0
2008-01-23 19:21:00,153.615,153.635,153.575,153.635,1674699993.0
2008-01-23 19:22:00,153.43,153.48,153.41,153.43,2077026997.0
2008-01-23 19:23:00,153.665,153.665,153.59,153.615,2077026997.0
2008-01-23 19:24:00,153.605,153.645,153.595,153.625,2119399996.0
2008-01-23 19:25:00,153.49,153.52,153.48,153.49,1710200003.0
2008-01-23 19:26:00,153.5,153.5,153.45,153.46,1710200003.0
2008-01-23 19:27:00,153.45,153.48,153.44,153.47,1710200003.0
2008-01-23 19:28:00,153.575,153.595,153.565,153.575,1710200003.0
2008-01-23 19:29:00,153.575,153.585,153.445,153.455,2035500006.0
2008-01-23 19:30:00,153.455,153.525,153.455,153.495,1825899990.0
2008-01-23 19:31:00,153.5,153.515,153.465,153.465,1622699998.0
2008-01-23 19:32:00,153.3,153.44,153.28,153.44,2115200002.0
2008-01-23 19:33:00,153.43,153.52,153.43,153.52,2115200002.0
2008-01-23 19:34:00,153.39,153.415,153.325,153.335,2115200002.0
2008-01-23 19:35:00,153.56,153.58,153.49,153.5,1147800004.0
2008-01-23 19:36:00,153.325,153.335,153.305,153.335,1147800004.0
2008-01-23 19:37:00,153.55,153.68,153.54,153.67,1577299999.0
2008-01-23 19:38:00,153.66,153.67,153.58,153.6,1577299999.0
2008-01-23 19:39:00,153.205,153.235,153.165,153.165,1577299999.0
2008-01-23 19:40:00,153.165,153.205,153.155,153.205,1290900000.0
2008-01-23 19:41:00,153.59,153.66,153.57,153.6,2020399998.0
2008-01-23 19:42:00,153.61,153.61,153.55,153.55,2020399998.0
2008-01-23 19:43:00,153.54,153.56,153.46,153.46,2020399998.0
2008-01-23 19:44:00,153.47,153.57,153.47,153.56,2020399998.0
2008-01-23 19:45:00,153.55,153.6,153.54,153.56,2020399998.0
2008-01-23 19:46:00,152.985,153.005,152.935,152.99,2020399998.0
2008-01-23 19:47:00,152.99,153.085,152.985,153.055,1859499994.0
2008-01-23 19:48:00,153.065,153.065,153.015,153.025,1916369997.0
2008-01-23 19:49:00,153.025,153.155,153.015,153.13,2045939992.0
2008-01-23 19:50:00,153.13,153.165,153.115,153.155,1579800003.0
2008-01-23 19:51:00,153.155,153.205,153.145,153.205,1335100000.0
2008-01-23 19:52:00,153.205,153.285,153.205,153.255,1880400013.0
2008-01-23 19:53:00,153.255,153.295,153.245,153.295,957700000.0
2008-01-23 19:54:00,153.295,153.345,153.285,153.335,1268900000.0
2008-01-23 19:55:00,153.335,153.335,153.235,153.25,1597599993.0
2008-01-23 19:56:00,153.25,153.265,153.225,153.235,1464699992.0
2008-01-23 19:57:00,153.235,153.265,153.215,153.245,1567300003.0
2008-01-23 19:58:00,153.255,153.255,153.19,153.195,851900000.0
2008-01-23 19:59:00,153.195,153.335,153.185,153.315,1767299996.0
2008-01-23 20:00:00,153.325,153.345,153.315,153.335,1562600000.0
2008-01-23 20:01:00,153.335,153.375,153.325,153.355,1021900005.0
2008-01-23 20:02:00,153.355,153.405,153.345,153.405,1014399999.0
2008-01-23 20:03:00,153.405,153.465,153.405,153.445,1441099998.0
2008-01-23 20:04:00,153.445,153.455,153.36,153.365,1841599997.0
2008-01-23 20:05:00,153.36,153.425,153.335,153.385,2061300003.0
2008-01-23 20:06:00,153.385,153.425,153.375,153.375,1352700001.0
2008-01-23 20:07:00,153.375,153.375,153.325,153.335,1407938499.0
2008-01-23 20:08:00,153.335,153.385,153.335,153.375,1515300008.0
2008-01-23 20:09:00,153.37,153.385,153.295,153.295,2008499988.0
2008-01-23 20:10:00,153.305,153.335,153.265,153.265,1539699998.0
2008-01-23 20:11:00,153.255,153.325,153.215,153.215,1803900008.0
2008-01-23 20:12:00,153.215,153.225,153.175,153.175,1516500005.0
2008-01-23 20:13:00,153.175,153.195,153.165,153.165,1254600000.0
2008-01-23 20:14:00,153.165,153.265,153.165,153.265,1061800001.0
2008-01-23 20:15:00,153.265,153.345,153.265,153.305,1536300002.0
2008-01-23 20:16:00,153.295,153.345,153.295,153.325,1690200000.0
2008-01-23 20:17:00,153.335,153.365,153.32,153.325,1505499998.0
2008-01-23 20:18:00,153.325,153.325,153.25,153.295,1459899999.0
2008-01-23 20:19:00,153.295,153.305,153.275,153.305,1199800000.0
2008-01-23 20:20:00,153.305,153.395,153.3,153.39,879900001.0
2008-01-23 20:21:00,153.39,153.455,153.39,153.445,1191399999.0
2008-01-23 20:22:00,153.445,153.485,153.415,153.43,2013000001.0
2008-01-23 20:23:00,153.43,153.525,153.425,153.515,1503350005.0
2008-01-23 20:24:00,153.505,153.545,153.465,153.495,1574299996.0
2008-01-23 20:25:00,153.495,153.535,153.485,153.495,2090099986.0
2008-01-23 20:26:00,153.495,153.515,153.46,153.465,1447099999.0
2008-01-23 20:27:00,153.465,153.475,153.435,153.465,1937100010.0
2008-01-23 20:28:00,153.475,153.525,153.455,153.505,1291900014.0
2008-01-23 20:29:00,153.505,153.515,153.435,153.44,1752600016.0
2008-01-23 20:30:00,153.445,153.455,153.35,153.375,1813000005.0
2008-01-23 20:31:00,153.36,153.365,153.295,153.315,1797599998.0
2008-01-23 20:32:00,153.315,153.445,153.305,153.43,2116400001.0
2008-01-23 20:33:00,153.435,153.53,153.43,153.53,1308199995.0
2008-01-23 20:34:00,153.53,153.555,153.475,153.555,925373600.0
2008-01-23 20:35:00,153.555,153.595,153.5,153.505,923850001.0
2008-01-23 20:36:00,153.505,153.565,153.495,153.565,910550002.0
2008-01-23 20:37:00,153.565,153.685,153.55,153.68,1158500002.0
2008-01-23 20:38:00,153.68,153.68,153.595,153.615,840400000.0
2008-01-23 20:39:00,153.615,153.67,153.595,153.595,815400000.0
2008-01-23 20:40:00,153.595,153.6,153.57,153.585,668000000.0
2008-01-23 20:41:00,153.58,153.67,153.58,153.615,686999999.0
2008-01-23 20:42:00,153.61,153.615,153.565,153.565,666119000.0
2008-01-23 20:43:00,153.56,153.565,153.47,153.47,607100000.0
2008-01-23 20:44:00,153.47,153.58,153.47,153.565,552800000.0
2008-01-23 20:45:00,153.565,153.61,153.555,153.58,625500000.0
2008-01-23 20:46:00,153.595,153.645,153.555,153.635,506400000.0
2008-01-23 20:47:00,153.635,153.7,153.635,153.69,476200000.0
2008-01-23 20:48:00,153.69,153.725,153.66,153.71,805800000.0
2008-01-23 20:49:00,153.705,153.865,153.705,153.865,969200000.0
2008-01-23 20:50:00,153.865,153.9,153.845,153.89,495700000.0
2008-01-23 20:51:00,153.89,153.895,153.81,153.81,1070700001.0
2008-01-23 20:52:00,153.805,153.84,153.8,153.83,468300000.0
2008-01-23 20:53:00,153.83,153.83,153.765,153.825,869900000.0
2008-01-23 20:54:00,153.825,153.84,153.725,153.725,697800000.0
2008-01-23 20:55:00,153.725,153.73,153.63,153.65,659200000.0
2008-01-23 20:56:00,153.65,153.685,153.63,153.65,660800001.0
2008-01-23 20:57:00,153.65,153.785,153.63,153.69,689400000.0
2008-01-23 20:58:00,153.69,153.72,153.67,153.71,1198400002.0
2008-01-23 20:59:00,153.705,153.79,153.705,153.78,433800000.0
2008-01-23 21:00:00,153.78,153.78,153.705,153.725,746300000.0
2008-01-23 21:01:00,153.725,153.735,153.68,153.685,685700000.0
2008-01-23 21:02:00,153.685,153.685,153.645,153.655,765000000.0
2008-01-23 21:03:00,153.66,153.68,153.635,153.65,981400002.0
2008-01-23 21:04:00,153.65,153.7,153.65,153.7,534200000.0
2008-01-23 21:05:00,153.7,153.83,153.685,153.77,694100000.0
2008-01-23 21:06:00,153.78,153.845,153.75,153.835,543500000.0
2008-01-23 21:07:00,153.835,153.975,153.835,153.955,1233500000.0
2008-01-23 21:08:00,153.955,153.955,153.905,153.905,722100000.0
2008-01-23 21:09:00,153.905,153.97,153.905,153.97,612800000.0
2008-01-23 21:10:00,153.97,154.015,153.93,153.93,563000000.0
2008-01-23 21:11:00,153.935,153.955,153.885,153.885,863699998.0
2008-01-23 21:12:00,153.885,153.905,153.865,153.88,865199999.0
2008-01-23 21:13:00,153.88,153.97,153.875,153.965,896900000.0
2008-01-23 21:14:00,153.965,154.005,153.955,153.99,1327599994.0
2008-01-23 21:15:00,153.99,154.01,153.965,154.0,700000000.0
2008-01-23 21:16:00,154.005,154.015,153.97,153.97,691200001.0
2008-01-23 21:17:00,153.97,153.98,153.92,153.92,476700000.0
2008-01-23 21:18:00,153.925,153.955,153.915,153.925,955400001.0
2008-01-23 21:19:00,153.93,153.93,153.89,153.915,585100200.0
2008-01-23 21:20:00,153.915,153.935,153.905,153.935,866200000.0
2008-01-23 21:21:00,153.935,154.0,153.93,154.0,921700000.0
2008-01-23 21:22:00,154.0,154.155,154.0,154.155,1163400001.0
2008-01-23 21:23:00,154.155,154.25,154.155,154.2,706900000.0
2008-01-23 21:24:00,154.21,154.21,154.15,154.165,713201400.0
2008-01-23 21:25:00,154.16,154.29,154.16,154.21,1178300003.0
2008-01-23 21:26:00,154.21,154.315,154.205,154.305,1313799999.0
2008-01-23 21:27:00,154.31,154.505,154.305,154.475,982000001.0
2008-01-23 21:28:00,154.475,154.605,154.46,154.59,1026200001.0
2008-01-23 21:29:00,154.595,154.655,154.585,154.585,1102600005.0
2008-01-23 21:30:00,154.585,154.585,154.48,154.495,921700002.0
2008-01-23 21:31:00,154.495,154.515,154.455,154.455,858700000.0
2008-01-23 21:32:00,154.455,154.455,154.385,154.4,511835599.0
2008-01-23 21:33:00,154.4,154.41,154.34,154.4,552000001.0
2008-01-23 21:34:00,154.4,154.47,154.4,154.465,376342400.0
2008-01-23 21:35:00,154.47,154.475,154.395,154.405,650099999.0
2008-01-23 21:36:00,154.405,154.405,154.385,154.39,346500000.0
2008-01-23 21:37:00,154.39,154.4,154.35,154.385,564552000.0
2008-01-23 21:38:00,154.385,154.395,154.325,154.375,683600000.0
2008-01-23 21:39:00,154.375,154.515,154.375,154.5,422400000.0
2008-01-23 21:40:00,154.5,154.545,154.475,154.475,446000000.0
2008-01-23 21:41:00,154.475,154.54,154.47,154.475,231400000.0
2008-01-23 21:42:00,154.475,154.475,154.345,154.355,691500001.0
2008-01-23 21:43:00,154.355,154.365,154.32,154.325,807000000.0
2008-01-23 21:44:00,154.325,154.355,154.295,154.33,465300000.0
2008-01-23 21:45:00,154.335,154.39,154.295,154.385,457500000.0
2008-01-23 21:46:00,154.38,154.39,154.325,154.33,608900000.0
2008-01-23 21:47:00,154.33,154.33,154.24,154.245,670500000.0
2008-01-23 21:48:00,154.245,154.255,154.205,154.22,665299999.0
2008-01-23 21:49:00,154.22,154.275,154.21,154.215,720700000.0
2008-01-23 21:50:00,154.215,154.235,154.195,154.225,622200000.0
2008-01-23 21:51:00,154.225,154.26,154.175,154.26,891000000.0
2008-01-23 21:52:00,154.26,154.32,154.255,154.3,688700000.0
2008-01-23 21:53:00,154.295,154.295,154.21,154.215,657800000.0
2008-01-23 21:54:00,154.215,154.235,154.145,154.145,459600000.0
2008-01-23 21:55:00,154.145,154.18,154.13,154.165,806250000.0
2008-01-23 21:56:00,154.16,154.26,154.16,154.24,1198500001.0
2008-01-23 21:57:00,154.245,154.305,154.24,154.295,1004800000.0
2008-01-23 21:58:00,154.3,154.36,154.295,154.32,1002199999.0
2008-01-23 21:59:00,154.32,154.335,154.295,154.335,1040100000.0
2008-01-23 22:00:00,154.335,154.41,154.32,154.405,1293600000.0
2008-01-23 22:01:00,154.4,154.46,154.38,154.46,1232000000.0
2008-01-23 22:02:00,154.46,154.665,154.455,154.665,901500000.0
2008-01-23 22:03:00,154.665,154.78,154.665,154.77,630600000.0
2008-01-23 22:04:00,154.765,154.9,154.765,154.835,989400000.0
2008-01-23 22:05:00,154.845,154.87,154.775,154.785,623600000.0
2008-01-23 22:06:00,154.78,154.785,154.735,154.775,535400000.0
2008-01-23 22:07:00,154.77,154.825,154.77,154.825,854400000.0
2008-01-23 22:08:00,154.825,155.0,154.825,154.945,1027900000.0
2008-01-23 22:09:00,154.95,155.13,154.905,155.125,880468439.0
2008-01-23 22:10:00,155.125,155.19,155.12,155.15,913600000.0
2008-01-23 22:11:00,155.145,155.19,155.095,155.11,1071199998.0
2008-01-23 22:12:00,155.11,155.11,155.0,155.02,1054000000.0
2008-01-23 22:13:00,155.02,155.165,155.02,155.155,770700000.0
2008-01-23 22:14:00,155.155,155.165,155.11,155.12,717000000.0
2008-01-23 22:15:00,155.12,155.16,155.025,155.03,684900000.0
2008-01-23 22:16:00,155.025,155.04,154.915,154.92,658400000.0
2008-01-23 22:17:00,154.92,154.945,154.89,154.935,812800000.0
2008-01-23 22:18:00,154.94,154.94,154.895,154.93,618900000.0
2008-01-23 22:19:00,154.93,154.94,154.89,154.915,586600000.0
2008-01-23 22:20:00,154.915,154.925,154.89,154.91,572100000.0
2008-01-23 22:21:00,154.91,155.02,154.905,155.02,660620000.0
2008-01-23 22:22:00,155.02,155.15,154.995,155.145,664000000.0
2008-01-23 22:23:00,155.145,155.28,155.145,155.235,1182700000.0
2008-01-23 22:24:00,155.235,155.42,155.225,155.42,1213800000.0
2008-01-23 22:25:00,155.42,155.425,155.365,155.375,997200000.0
2008-01-23 22:26:00,155.375,155.385,155.34,155.355,988800000.0
2008-01-23 22:27:00,155.355,155.43,155.29,155.305,706300000.0
2008-01-23 22:28:00,155.305,155.325,155.2,155.215,600900000.0
2008-01-23 22:29:00,155.215,155.335,155.2,155.295,427300000.0
2008-01-23 22:30:00,155.295,155.375,155.295,155.325,675000000.0
2008-01-23 22:31:00,155.325,155.325,155.24,155.3,651000000.0
2008-01-23 22:32:00,155.3,155.375,155.3,155.365,702800001.0
2008-01-23 22:33:00,155.365,155.5,155.365,155.455,611800000.0
2008-01-23 22:34:00,155.46,155.555,155.46,155.54,681400000.0
2008-01-23 22:35:00,155.54,155.67,155.515,155.655,842000000.0
2008-01-23 22:36:00,155.645,155.805,155.645,155.74,880900000.0
2008-01-23 22:37:00,155.74,155.74,155.66,155.715,1024500000.0
2008-01-23 22:38:00,155.72,155.785,155.695,155.785,841400000.0
2008-01-23 22:39:00,155.785,155.82,155.745,155.745,820300000.0
2008-01-23 22:40:00,155.745,155.76,155.695,155.7,799600000.0
2008-01-23 22:41:00,155.695,155.7,155.625,155.625,696300000.0
2008-01-23 22:42:00,155.625,155.665,155.61,155.615,685600000.0
2008-01-23 22:43:00,155.615,155.77,155.615,155.74,750200000.0
2008-01-23 22:44:00,155.74,155.8,155.72,155.745,944900000.0
2008-01-23 22:45:00,155.75,155.785,155.71,155.76,668800000.0
2008-01-23 22:46:00,155.745,155.8,155.735,155.76,768900000.0
2008-01-23 22:47:00,155.755,155.785,155.72,155.78,899700000.0
2008-01-23 22:48:00,155.78,155.835,155.765,155.795,809700000.0
2008-01-23 22:49:00,155.795,155.935,155.795,155.92,417400000.0
2008-01-23 22:50:00,155.925,156.005,155.865,155.98,599700000.0
2008-01-23 22:51:00,155.985,156.0,155.93,155.935,394700000.0
2008-01-23 22:52:00,155.925,155.925,155.895,155.925,461800000.0
2008-01-23 22:53:00,155.92,155.985,155.915,155.965,457700000.0
2008-01-23 22:54:00,155.96,155.98,155.93,155.935,424100000.0
2008-01-23 22:55:00,155.935,155.965,155.925,155.94,510100000.0
2008-01-23 22:56:00,155.935,156.005,155.935,155.945,545800000.0
2008-01-23 22:57:00,155.945,155.955,155.92,155.945,504700000.0
2008-01-23 22:58:00,155.945,155.995,155.935,155.995,327000000.0
2008-01-23 22:59:00,155.995,155.995,155.965,155.97,376100000.0
2008-01-23 23:00:00,155.975,156.06,155.975,156.01,676900000.0
2008-01-23 23:01:00,156.005,156.02,155.975,155.98,739000000.0
2008-01-23 23:02:00,155.98,156.015,155.98,156.015,373800001.0
2008-01-23 23:03:00,156.015,156.035,155.98,156.025,257300000.0
2008-01-23 23:04:00,156.025,156.035,155.995,156.025,217800000.0
2008-01-23 23:05:00,156.025,156.025,155.985,155.985,237900000.0
2008-01-23 23:06:00,155.985,156.005,155.965,155.985,483600000.0
2008-01-23 23:07:00,155.985,156.005,155.98,155.995,313100000.0
2008-01-23 23:08:00,155.995,156.025,155.995,156.015,171700000.0
2008-01-23 23:09:00,156.015,156.015,155.985,156.015,276200000.0
2008-01-23 23:10:00,156.015,156.035,156.0,156.035,412200000.0
2008-01-23 23:11:00,156.035,156.08,156.01,156.075,407800000.0
2008-01-23 23:12:00,156.075,156.135,156.07,156.12,788500000.0
2008-01-23 23:13:00,156.12,156.12,156.09,156.105,389800000.0
2008-01-23 23:14:00,156.095,156.11,156.085,156.085,472000000.0
2008-01-23 23:15:00,156.085,156.09,156.065,156.085,368100000.0
2008-01-23 23:16:00,156.085,156.125,156.085,156.12,289000000.0
2008-01-23 23:17:00,156.12,156.12,156.065,156.085,243400000.0
2008-01-23 23:18:00,156.085,156.085,156.065,156.065,259900000.0
2008-01-23 23:19:00,156.065,156.07,156.055,156.07,133200000.0
2008-01-23 23:20:00,156.065,156.12,156.065,156.12,450000000.0
2008-01-23 23:21:00,156.11,156.13,156.08,156.095,781900000.0
2008-01-23 23:22:00,156.095,156.12,156.085,156.105,350600000.0
2008-01-23 23:23:00,156.105,156.14,156.105,156.135,234200000.0
2008-01-23 23:24:00,156.135,156.145,156.13,156.13,535600000.0
2008-01-23 23:25:00,156.13,156.165,156.13,156.165,637000000.0
2008-01-23 23:26:00,156.165,156.18,156.16,156.17,220600000.0
2008-01-23 23:27:00,156.17,156.22,156.165,156.215,500600000.0
2008-01-23 23:28:00,156.215,156.265,156.175,156.185,791300000.0
2008-01-23 23:29:00,156.185,156.205,156.165,156.205,749900000.0
2008-01-23 23:30:00,156.185,156.22,156.16,156.215,455000000.0
2008-01-23 23:31:00,156.215,156.28,156.205,156.27,524400000.0
2008-01-23 23:32:00,156.265,156.27,156.25,156.265,388800000.0
2008-01-23 23:33:00,156.265,156.27,156.235,156.25,381200000.0
2008-01-23 23:34:00,156.255,156.265,156.21,156.225,460500000.0
2008-01-23 23:35:00,156.225,156.265,156.215,156.235,339600000.0
2008-01-23 23:36:00,156.235,156.24,156.2,156.2,484800000.0
2008-01-23 23:37:00,156.2,156.215,156.195,156.205,546600000.0
2008-01-23 23:38:00,156.21,156.265,156.205,156.225,284200000.0
2008-01-23 23:39:00,156.225,156.265,156.215,156.245,248200000.0
2008-01-23 23:40:00,156.235,156.295,156.235,156.28,209700000.0
2008-01-23 23:41:00,156.28,156.305,156.275,156.3,320300000.0
2008-01-23 23:42:00,156.305,156.315,156.275,156.275,257000000.0
2008-01-23 23:43:00,156.275,156.275,156.195,156.195,297600000.0
2008-01-23 23:44:00,156.195,156.235,156.165,156.165,255000000.0
2008-01-23 23:45:00,156.165,156.235,156.165,156.215,293100000.0
2008-01-23 23:46:00,156.215,156.255,156.215,156.225,347700000.0
2008-01-23 23:47:00,156.225,156.285,156.225,156.265,183200000.0
2008-01-23 23:48:00,156.265,156.275,156.23,156.255,195600000.0
2008-01-23 23:49:00,156.255,156.26,156.215,156.225,298000000.0
2008-01-23 23:50:00,156.225,156.24,156.22,156.225,209000000.0
2008-01-23 23:51:00,156.225,156.25,156.185,156.185,289500000.0
2008-01-23 23:52:00,156.185,156.195,156.155,156.17,362500000.0
2008-01-23 23:53:00,156.17,156.17,156.145,156.15,386400000.0
2008-01-23 23:54:00,156.15,156.16,156.115,156.15,381800000.0
2008-01-23 23:55:00,156.15,156.16,156.125,156.13,742400000.0
2008-01-23 23:56:00,156.13,156.15,156.13,156.145,186900000.0
2008-01-23 23:57:00,156.145,156.15,156.135,156.135,308700000.0
2008-01-23 23:58:00,156.14,156.145,156.125,156.125,94100000.0
2008-01-23 23:59:00,156.125,156.125,156.07,156.07,218200000.0
2008-01-24 00:00:00,156.07,156.07,155.96,155.96,506500000.0
2008-01-24 00:01:00,155.98,156.02,155.96,156.01,420200000.0
2008-01-24 00:02:00,156.01,156.02,155.96,155.99,255700000.0
2008-01-24 00:03:00,155.99,155.99,155.945,155.97,214800000.0
2008-01-24 00:04:00,155.97,156.005,155.97,155.99,180200000.0
2008-01-24 00:05:00,155.99,156.03,155.99,156.0,269000000.0
2008-01-24 00:06:00,156.0,156.0,155.94,155.94,291800000.0
2008-01-24 00:07:00,155.94,156.01,155.94,155.975,300400000.0
2008-01-24 00:08:00,155.975,155.98,155.94,155.97,388600000.0
2008-01-24 00:09:00,155.96,155.965,155.895,155.91,392200000.0
2008-01-24 00:10:00,155.91,155.985,155.905,155.975,214600000.0
2008-01-24 00:11:00,155.975,155.99,155.94,155.94,205100000.0
2008-01-24 00:12:00,155.94,155.945,155.905,155.905,235600000.0
2008-01-24 00:13:00,155.91,155.95,155.91,155.95,176300000.0
2008-01-24 00:14:00,155.95,155.95,155.905,155.905,91800000.0
2008-01-24 00:15:00,155.905,155.925,155.89,155.9,218300000.0
2008-01-24 00:16:00,155.9,155.91,155.9,155.9,190200000.0
2008-01-24 00:17:00,155.9,155.91,155.9,155.91,348500000.0
2008-01-24 00:18:00,155.91,155.92,155.895,155.905,231900000.0
2008-01-24 00:19:00,155.905,155.94,155.905,155.925,184500000.0
2008-01-24 00:20:00,155.925,155.94,155.9,155.905,203900000.0
2008-01-24 00:21:00,155.905,155.905,155.89,155.89,211300000.0
2008-01-24 00:22:00,155.89,155.905,155.87,155.895,205800000.0
2008-01-24 00:23:00,155.895,155.895,155.855,155.87,302600000.0
2008-01-24 00:24:00,155.87,155.885,155.84,155.85,377200000.0
2008-01-24 00:25:00,155.85,155.855,155.845,155.845,229800000.0
2008-01-24 00:26:00,155.845,155.845,155.835,155.84,218600000.0
2008-01-24 00:27:00,155.84,155.845,155.835,155.845,122600000.0
2008-01-24 00:28:00,155.845,155.845,155.825,155.825,224200000.0
2008-01-24 00:29:00,155.825,155.825,155.79,155.805,208000000.0
2008-01-24 00:30:00,155.805,155.82,155.785,155.795,305700000.0
2008-01-24 00:31:00,155.795,155.795,155.77,155.795,318800000.0
2008-01-24 00:32:00,155.79,155.795,155.775,155.79,195300000.0
2008-01-24 00:33:00,155.79,155.795,155.755,155.76,213400000.0
2008-01-24 00:34:00,155.765,155.775,155.755,155.755,313600000.0
2008-01-24 00:35:00,155.755,155.765,155.755,155.76,373000000.0
2008-01-24 00:36:00,155.76,155.76,155.745,155.75,276200000.0
2008-01-24 00:37:00,155.75,155.775,155.74,155.775,335600001.0
2008-01-24 00:38:00,155.775,155.825,155.76,155.825,371200000.0
2008-01-24 00:39:00,155.825,155.845,155.795,155.815,434100000.0
2008-01-24 00:40:00,155.815,155.825,155.795,155.815,346300000.0
2008-01-24 00:41:00,155.82,155.825,155.81,155.825,175100000.0
2008-01-24 00:42:00,155.825,155.855,155.815,155.855,253200000.0
2008-01-24 00:43:00,155.855,155.86,155.83,155.845,361400000.0
2008-01-24 00:44:00,155.84,155.865,155.835,155.86,180900000.0
2008-01-24 00:45:00,155.86,155.865,155.855,155.86,44000000.0
2008-01-24 00:46:00,155.855,155.875,155.84,155.85,248500000.0
2008-01-24 00:47:00,155.85,155.87,155.83,155.84,429400000.0
2008-01-24 00:48:00,155.84,155.85,155.84,155.845,143200000.0
2008-01-24 00:49:00,155.845,155.86,155.835,155.855,260300000.0
2008-01-24 00:50:00,155.86,155.875,155.84,155.845,407200000.0
2008-01-24 00:51:00,155.845,155.895,155.845,155.885,261600000.0
2008-01-24 00:52:00,155.885,155.905,155.855,155.875,462600000.0
2008-01-24 00:53:00,155.875,155.885,155.83,155.875,457500000.0
2008-01-24 00:54:00,155.875,155.915,155.855,155.905,418300000.0
2008-01-24 00:55:00,155.905,155.925,155.895,155.925,375900000.0
2008-01-24 00:56:00,155.925,155.985,155.905,155.975,426400000.0
2008-01-24 00:57:00,155.975,155.99,155.945,155.965,283400000.0
2008-01-24 00:58:00,155.965,155.975,155.935,155.965,186300000.0
2008-01-24 00:59:00,155.955,155.985,155.955,155.975,66900000.0
2008-01-24 01:00:00,155.97,155.985,155.955,155.955,107400000.0
2008-01-24 01:01:00,155.955,155.965,155.925,155.965,172600000.0
2008-01-24 01:02:00,155.935,155.975,155.935,155.965,356900000.0
2008-01-24 01:03:00,155.965,155.995,155.965,155.995,270400000.0
2008-01-24 01:04:00,155.995,156.04,155.97,156.04,296200000.0
2008-01-24 01:05:00,156.04,156.075,156.02,156.075,566900000.0
2008-01-24 01:06:00,156.075,156.155,156.055,156.115,460100000.0
2008-01-24 01:07:00,156.115,156.245,156.095,156.23,525900000.0
2008-01-24 01:08:00,156.23,156.24,156.2,156.235,678200000.0
2008-01-24 01:09:00,156.235,156.295,156.22,156.295,551200000.0
2008-01-24 01:10:00,156.295,156.41,156.295,156.385,764400000.0
2008-01-24 01:11:00,156.385,156.45,156.37,156.385,594200000.0
2008-01-24 01:12:00,156.385,156.415,156.35,156.375,422400000.0
2008-01-24 01:13:00,156.38,156.405,156.325,156.355,617100000.0
2008-01-24 01:14:00,156.375,156.375,156.305,156.315,668400000.0
2008-01-24 01:15:00,156.315,156.315,156.29,156.29,445600000.0
2008-01-24 01:16:00,156.29,156.325,156.25,156.3,1033099990.0
2008-01-24 01:17:00,156.315,156.355,156.3,156.325,457100000.0
2008-01-24 01:18:00,156.325,156.345,156.285,156.285,532800000.0
2008-01-24 01:19:00,156.29,156.355,156.29,156.305,876100000.0
2008-01-24 01:20:00,156.305,156.32,156.3,156.315,402800000.0
2008-01-24 01:21:00,156.315,156.365,156.3,156.365,511900000.0
2008-01-24 01:22:00,156.375,156.415,156.33,156.37,747700002.0
2008-01-24 01:23:00,156.37,156.385,156.335,156.345,471000000.0
2008-01-24 01:24:00,156.345,156.345,156.3,156.3,435100000.0
2008-01-24 01:25:00,156.3,156.3,156.185,156.2,610300000.0
2008-01-24 01:26:00,156.2,156.2,156.18,156.185,325100000.0
2008-01-24 01:27:00,156.185,156.21,156.135,156.135,547900000.0
2008-01-24 01:28:00,156.135,156.22,156.12,156.22,570800000.0
2008-01-24 01:29:00,156.22,156.22,156.185,156.185,335800000.0
2008-01-24 01:30:00,156.185,156.2,156.18,156.195,332600000.0
2008-01-24 01:31:00,156.195,156.245,156.18,156.215,578300000.0
2008-01-24 01:32:00,156.225,156.265,156.225,156.265,787700000.0
2008-01-24 01:33:00,156.265,156.265,156.23,156.23,484800000.0
2008-01-24 01:34:00,156.23,156.265,156.23,156.25,331400000.0
2008-01-24 01:35:00,156.25,156.25,156.2,156.2,578000000.0
2008-01-24 01:36:00,156.2,156.21,156.195,156.21,495500000.0
2008-01-24 01:37:00,156.21,156.225,156.205,156.21,533400000.0
2008-01-24 01:38:00,156.21,156.21,156.16,156.165,467000000.0
2008-01-24 01:39:00,156.165,156.165,156.125,156.14,342800000.0
2008-01-24 01:40:00,156.14,156.165,156.14,156.165,236600000.0
2008-01-24 01:41:00,156.165,156.165,156.12,156.145,264600000.0
2008-01-24 01:42:00,156.145,156.145,156.105,156.12,299600000.0
2008-01-24 01:43:00,156.115,156.125,156.085,156.1,272000000.0
2008-01-24 01:44:00,156.1,156.13,156.1,156.125,321400000.0
2008-01-24 01:45:00,156.125,156.145,156.115,156.12,581400000.0
2008-01-24 01:46:00,156.12,156.135,156.095,156.095,252600000.0
2008-01-24 01:47:00,156.095,156.095,156.03,156.035,562800000.0
2008-01-24 01:48:00,156.035,156.06,156.025,156.025,397000000.0
2008-01-24 01:49:00,156.025,156.035,155.96,155.975,339100000.0
2008-01-24 01:50:00,155.975,155.98,155.95,155.95,125600000.0
2008-01-24 01:51:00,155.95,155.95,155.9,155.925,306900000.0
2008-01-24 01:52:00,155.925,155.925,155.875,155.89,554800003.0
2008-01-24 01:53:00,155.89,155.895,155.835,155.85,691900001.0
2008-01-24 01:54:00,155.85,155.87,155.845,155.86,456100000.0
2008-01-24 01:55:00,155.86,155.885,155.845,155.88,502300000.0
2008-01-24 01:56:00,155.89,155.94,155.89,155.92,687900000.0
2008-01-24 01:57:00,155.92,155.99,155.92,155.98,1022299999.0
2008-01-24 01:58:00,155.98,156.06,155.98,156.06,409600000.0
2008-01-24 01:59:00,156.05,156.145,156.045,156.14,683699999.0
2008-01-24 02:00:00,156.135,156.18,156.085,156.16,654300000.0
2008-01-24 02:01:00,156.16,156.24,156.145,156.23,928600002.0
2008-01-24 02:02:00,156.23,156.23,156.195,156.195,544100000.0
2008-01-24 02:03:00,156.2,156.2,156.09,156.11,662300002.0
2008-01-24 02:04:00,156.115,156.115,155.98,156.015,614100000.0
2008-01-24 02:05:00,156.015,156.025,155.96,155.985,887600001.0
2008-01-24 02:06:00,155.985,156.06,155.985,156.04,744300000.0
2008-01-24 02:07:00,156.04,156.12,156.04,156.07,699300000.0
2008-01-24 02:08:00,156.065,156.17,156.06,156.165,723500000.0
2008-01-24 02:09:00,156.16,156.225,156.16,156.17,732000000.0
2008-01-24 02:10:00,156.17,156.215,156.145,156.17,594600000.0
2008-01-24 02:11:00,156.17,156.19,156.135,156.135,576800000.0
2008-01-24 02:12:00,156.135,156.155,156.13,156.145,465400000.0
2008-01-24 02:13:00,156.145,156.165,156.135,156.16,440800000.0
2008-01-24 02:14:00,156.165,156.175,156.15,156.175,370000000.0
2008-01-24 02:15:00,156.175,156.185,156.16,156.165,318600000.0
2008-01-24 02:16:00,156.165,156.18,156.145,156.145,433100000.0
2008-01-24 02:17:00,156.145,156.165,156.105,156.115,469400000.0
2008-01-24 02:18:00,156.115,156.12,156.085,156.115,380600000.0
2008-01-24 02:19:00,156.115,156.14,156.115,156.14,460600000.0
2008-01-24 02:20:00,156.135,156.165,156.13,156.16,516000000.0
2008-01-24 02:21:00,156.16,156.16,156.1,156.105,276100000.0
2008-01-24 02:22:00,156.105,156.115,156.085,156.11,515000000.0
2008-01-24 02:23:00,156.11,156.14,156.08,156.115,467000000.0
2008-01-24 02:24:00,156.115,156.15,156.115,156.15,290400000.0
2008-01-24 02:25:00,156.15,156.165,156.125,156.16,578200000.0
2008-01-24 02:26:00,156.16,156.19,156.12,156.185,557000000.0
2008-01-24 02:27:00,156.18,156.2,156.115,156.115,721200004.0
2008-01-24 02:28:00,156.115,156.165,156.1,156.115,703400000.0
2008-01-24 02:29:00,156.12,156.15,156.105,156.135,426700002.0
2008-01-24 02:30:00,156.135,156.155,156.115,156.15,542000001.0
2008-01-24 02:31:00,156.15,156.175,156.15,156.175,461700000.0
2008-01-24 02:32:00,156.175,156.18,156.15,156.16,505600000.0
2008-01-24 02:33:00,156.16,156.16,156.115,156.115,475800000.0
2008-01-24 02:34:00,156.12,156.12,156.08,156.08,559100000.0
2008-01-24 02:35:00,156.08,156.08,156.045,156.055,496200000.0
2008-01-24 02:36:00,156.05,156.065,156.01,156.025,446900000.0
2008-01-24 02:37:00,156.025,156.105,156.025,156.065,542000000.0
2008-01-24 02:38:00,156.065,156.115,156.05,156.115,462100000.0
2008-01-24 02:39:00,156.115,156.135,156.09,156.105,735400000.0
2008-01-24 02:40:00,156.105,156.135,156.1,156.105,318500000.0
2008-01-24 02:41:00,156.1,156.105,156.05,156.08,533800000.0
2008-01-24 02:42:00,156.08,156.1,156.075,156.095,411600000.0
2008-01-24 02:43:00,156.095,156.135,156.095,156.135,435700000.0
2008-01-24 02:44:00,156.135,156.2,156.135,156.175,514100002.0
2008-01-24 02:45:00,156.175,156.2,156.17,156.19,453700003.0
2008-01-24 02:46:00,156.2,156.26,156.2,156.26,656100000.0
2008-01-24 02:47:00,156.26,156.265,156.225,156.245,669600000.0
2008-01-24 02:48:00,156.245,156.26,156.2,156.215,688500000.0
2008-01-24 02:49:00,156.215,156.23,156.16,156.23,721800000.0
2008-01-24 02:50:00,156.225,156.24,156.195,156.2,637100001.0
2008-01-24 02:51:00,156.205,156.22,156.175,156.195,735100000.0
2008-01-24 02:52:00,156.2,156.21,156.185,156.21,449300000.0
2008-01-24 02:53:00,156.21,156.21,156.165,156.175,605899998.0
2008-01-24 02:54:00,156.175,156.2,156.17,156.17,495600000.0
2008-01-24 02:55:00,156.165,156.17,156.045,156.06,937899999.0
2008-01-24 02:56:00,156.06,156.06,155.99,156.025,362400000.0
2008-01-24 02:57:00,156.025,156.05,156.005,156.035,280300000.0
2008-01-24 02:58:00,156.03,156.045,155.975,155.99,508300000.0
2008-01-24 02:59:00,155.99,155.995,155.82,155.84,558800000.0
2008-01-24 03:00:00,155.84,155.875,155.825,155.825,527600000.0
2008-01-24 03:01:00,155.825,155.88,155.795,155.88,751800000.0
2008-01-24 03:02:00,155.88,155.88,155.835,155.84,610700000.0
2008-01-24 03:03:00,155.845,155.865,155.805,155.815,529400000.0
2008-01-24 03:04:00,155.815,155.845,155.815,155.815,420200000.0
2008-01-24 03:05:00,155.815,155.83,155.705,155.715,655400000.0
2008-01-24 03:06:00,155.72,155.74,155.67,155.7,574500000.0
2008-01-24 03:07:00,155.695,155.795,155.695,155.78,511400000.0
2008-01-24 03:08:00,155.78,155.82,155.75,155.75,1092000000.0
2008-01-24 03:09:00,155.75,155.82,155.745,155.8,802600000.0
2008-01-24 03:10:00,155.8,155.815,155.78,155.805,450900000.0
2008-01-24 03:11:00,155.805,155.835,155.8,155.825,432200000.0
2008-01-24 03:12:00,155.825,155.865,155.82,155.865,101200000.0
2008-01-24 03:13:00,155.865,155.89,155.815,155.84,493800000.0
2008-01-24 03:14:00,155.835,155.875,155.835,155.86,533200000.0
2008-01-24 03:15:00,155.86,155.89,155.86,155.89,534400000.0
2008-01-24 03:16:00,155.89,155.91,155.89,155.9,462800000.0
2008-01-24 03:17:00,155.9,155.92,155.875,155.89,697900000.0
2008-01-24 03:18:00,155.89,155.92,155.885,155.92,602100000.0
2008-01-24 03:19:00,155.92,155.93,155.91,155.925,536300000.0
2008-01-24 03:20:00,155.925,155.96,155.885,155.89,791400000.0
2008-01-24 03:21:00,155.89,155.91,155.885,155.91,758600000.0
2008-01-24 03:22:00,155.905,155.905,155.87,155.895,552400000.0
2008-01-24 03:23:00,155.895,155.9,155.885,155.89,476400000.0
2008-01-24 03:24:00,155.885,155.935,155.885,155.905,592100000.0
2008-01-24 03:25:00,155.905,155.98,155.905,155.945,417600000.0
2008-01-24 03:26:00,155.94,155.96,155.93,155.935,552400000.0
2008-01-24 03:27:00,155.935,155.935,155.89,155.895,515500000.0
2008-01-24 03:28:00,155.895,155.895,155.83,155.865,539200000.0
2008-01-24 03:29:00,155.865,155.875,155.835,155.855,1054899997.0
2008-01-24 03:30:00,155.855,155.885,155.845,155.855,649168828.0
2008-01-24 03:31:00,155.855,155.86,155.795,155.805,425568833.0
2008-01-24 03:32:00,155.805,155.825,155.805,155.81,503600004.0
2008-01-24 03:33:00,155.81,155.815,155.785,155.795,406600000.0
2008-01-24 03:34:00,155.795,155.805,155.69,155.69,720300000.0
2008-01-24 03:35:00,155.69,155.75,155.69,155.75,935468842.0
2008-01-24 03:36:00,155.75,155.765,155.745,155.755,551600000.0
2008-01-24 03:37:00,155.755,155.755,155.72,155.72,407800000.0
2008-01-24 03:38:00,155.72,155.72,155.695,155.71,756000000.0
2008-01-24 03:39:00,155.71,155.715,155.675,155.7,776600000.0
2008-01-24 03:40:00,155.705,155.725,155.695,155.715,379944850.0
2008-01-24 03:41:00,155.715,155.735,155.635,155.635,488700000.0
2008-01-24 03:42:00,155.635,155.695,155.625,155.65,631999998.0
2008-01-24 03:43:00,155.655,155.695,155.615,155.625,754100001.0
2008-01-24 03:44:00,155.625,155.645,155.615,155.64,420000000.0
2008-01-24 03:45:00,155.635,155.645,155.535,155.555,470200000.0
2008-01-24 03:46:00,155.555,155.575,155.55,155.575,430100000.0
2008-01-24 03:47:00,155.575,155.66,155.57,155.66,494800001.0
2008-01-24 03:48:00,155.66,155.725,155.645,155.685,345800000.0
2008-01-24 03:49:00,155.685,155.695,155.575,155.575,345900000.0
2008-01-24 03:50:00,155.575,155.605,155.56,155.605,441100000.0
2008-01-24 03:51:00,155.605,155.635,155.595,155.635,255400000.0
2008-01-24 03:52:00,155.635,155.645,155.62,155.625,247600000.0
2008-01-24 03:53:00,155.625,155.675,155.62,155.665,265800002.0
2008-01-24 03:54:00,155.67,155.725,155.66,155.715,378700000.0
2008-01-24 03:55:00,155.715,155.725,155.695,155.72,309800000.0
2008-01-24 03:56:00,155.725,155.735,155.71,155.72,296100000.0
2008-01-24 03:57:00,155.72,155.725,155.65,155.655,535900000.0
2008-01-24 03:58:00,155.655,155.825,155.64,155.825,537500000.0
2008-01-24 03:59:00,155.825,155.83,155.765,155.765,324200000.0
2008-01-24 04:00:00,155.765,155.795,155.745,155.795,699400000.0
2008-01-24 04:01:00,155.795,155.805,155.765,155.765,723000000.0
2008-01-24 04:02:00,155.755,155.755,155.715,155.715,615800000.0
2008-01-24 04:03:00,155.715,155.745,155.715,155.73,640400000.0
2008-01-24 04:04:00,155.73,155.735,155.615,155.625,669500001.0
2008-01-24 04:05:00,155.625,155.665,155.625,155.655,429400000.0
2008-01-24 04:06:00,155.655,155.695,155.64,155.665,626000000.0
2008-01-24 04:07:00,155.665,155.685,155.64,155.665,378600001.0
2008-01-24 04:08:00,155.665,155.665,155.6,155.615,440600000.0
2008-01-24 04:09:00,155.615,155.675,155.615,155.665,277200000.0
2008-01-24 04:10:00,155.655,155.665,155.635,155.645,136400000.0
2008-01-24 04:11:00,155.645,155.645,155.615,155.635,111400000.0
2008-01-24 04:12:00,155.635,155.635,155.57,155.58,365700000.0
2008-01-24 04:13:00,155.58,155.62,155.58,155.605,201800000.0
2008-01-24 04:14:00,155.605,155.625,155.57,155.57,331900001.0
2008-01-24 04:15:00,155.57,155.585,155.57,155.585,197500000.0
2008-01-24 04:16:00,155.585,155.585,155.54,155.54,355400000.0
2008-01-24 04:17:00,155.54,155.545,155.475,155.505,662800000.0
2008-01-24 04:18:00,155.505,155.525,155.5,155.51,221200000.0
2008-01-24 04:19:00,155.505,155.505,155.455,155.475,416300000.0
2008-01-24 04:20:00,155.47,155.535,155.47,155.53,660700000.0
2008-01-24 04:21:00,155.525,155.53,155.515,155.525,491000000.0
2008-01-24 04:22:00,155.525,155.525,155.43,155.445,421300001.0
2008-01-24 04:23:00,155.445,155.465,155.405,155.46,602299997.0
2008-01-24 04:24:00,155.46,155.48,155.425,155.445,426100003.0
2008-01-24 04:25:00,155.445,155.445,155.41,155.41,175100000.0
2008-01-24 04:26:00,155.415,155.425,155.39,155.395,517700001.0
2008-01-24 04:27:00,155.39,155.43,155.39,155.415,386600000.0
2008-01-24 04:28:00,155.425,155.475,155.415,155.45,337000000.0
2008-01-24 04:29:00,155.455,155.475,155.425,155.425,553500001.0
2008-01-24 04:30:00,155.425,155.435,155.405,155.405,198600000.0
2008-01-24 04:31:00,155.405,155.435,155.395,155.425,188800000.0
2008-01-24 04:32:00,155.425,155.445,155.425,155.435,163300000.0
2008-01-24 04:33:00,155.435,155.435,155.415,155.415,93600000.0
2008-01-24 04:34:00,155.425,155.455,155.415,155.43,292600000.0
2008-01-24 04:35:00,155.435,155.485,155.43,155.485,400200000.0
2008-01-24 04:36:00,155.485,155.495,155.47,155.47,185900000.0
2008-01-24 04:37:00,155.47,155.51,155.465,155.505,123200000.0
2008-01-24 04:38:00,155.505,155.505,155.445,155.455,253200000.0
2008-01-24 04:39:00,155.445,155.5,155.445,155.495,379800000.0
2008-01-24 04:40:00,155.49,155.505,155.47,155.475,466600000.0
2008-01-24 04:41:00,155.475,155.485,155.475,155.475,244300000.0
2008-01-24 04:42:00,155.475,155.485,155.46,155.46,192200001.0
2008-01-24 04:43:00,155.46,155.465,155.46,155.465,24800000.0
2008-01-24 04:44:00,155.465,155.485,155.455,155.485,303600000.0
2008-01-24 04:45:00,155.485,155.485,155.465,155.48,301900000.0
2008-01-24 04:46:00,155.48,155.585,155.48,155.585,486200000.0
2008-01-24 04:47:00,155.585,155.605,155.565,155.595,534600001.0
2008-01-24 04:48:00,155.595,155.615,155.585,155.615,668100014.0
2008-01-24 04:49:00,155.615,155.655,155.615,155.655,554800000.0
2008-01-24 04:50:00,155.655,155.665,155.61,155.62,413000000.0
2008-01-24 04:51:00,155.62,155.635,155.595,155.595,803700000.0
2008-01-24 04:52:00,155.595,155.64,155.575,155.625,381200000.0
2008-01-24 04:53:00,155.63,155.63,155.595,155.605,492000000.0
2008-01-24 04:54:00,155.605,155.605,155.57,155.575,485400000.0
2008-01-24 04:55:00,155.575,155.585,155.545,155.585,472600007.0
2008-01-24 04:56:00,155.585,155.595,155.555,155.565,258200000.0
2008-01-24 04:57:00,155.565,155.575,155.545,155.565,378300000.0
2008-01-24 04:58:00,155.565,155.575,155.545,155.555,448800000.0
2008-01-24 04:59:00,155.555,155.595,155.545,155.575,477300000.0
2008-01-24 05:00:00,155.575,155.605,155.525,155.535,624600000.0
2008-01-24 05:01:00,155.535,155.545,155.515,155.53,647600000.0
2008-01-24 05:02:00,155.535,155.545,155.495,155.495,733400000.0
2008-01-24 05:03:00,155.495,155.515,155.465,155.485,666200000.0
2008-01-24 05:04:00,155.485,155.49,155.325,155.33,557400000.0
2008-01-24 05:05:00,155.33,155.335,155.275,155.325,795800000.0
2008-01-24 05:06:00,155.325,155.345,155.32,155.335,754600000.0
2008-01-24 05:07:00,155.335,155.465,155.325,155.425,785000002.0
2008-01-24 05:08:00,155.425,155.425,155.355,155.365,544600000.0
2008-01-24 05:09:00,155.365,155.375,155.355,155.365,264000000.0
2008-01-24 05:10:00,155.365,155.365,155.335,155.34,401500000.0
2008-01-24 05:11:00,155.345,155.365,155.34,155.345,633900000.0
2008-01-24 05:12:00,155.345,155.39,155.345,155.365,510400000.0
2008-01-24 05:13:00,155.365,155.365,155.34,155.355,591900001.0
2008-01-24 05:14:00,155.355,155.355,155.345,155.355,352400000.0
2008-01-24 05:15:00,155.355,155.395,155.355,155.395,358900000.0
2008-01-24 05:16:00,155.395,155.405,155.38,155.38,487100000.0
2008-01-24 05:17:00,155.385,155.395,155.34,155.34,488399999.0
2008-01-24 05:18:00,155.34,155.36,155.34,155.35,347300000.0
2008-01-24 05:19:00,155.35,155.355,155.35,155.355,195700000.0
2008-01-24 05:20:00,155.355,155.36,155.35,155.35,309400000.0
2008-01-24 05:21:00,155.355,155.37,155.34,155.355,604100000.0
2008-01-24 05:22:00,155.355,155.415,155.355,155.405,667000000.0
2008-01-24 05:23:00,155.405,155.405,155.39,155.405,368900000.0
2008-01-24 05:24:00,155.405,155.405,155.395,155.405,244400000.0
2008-01-24 05:25:00,155.405,155.425,155.405,155.415,119600000.0
2008-01-24 05:26:00,155.415,155.415,155.405,155.415,161100000.0
2008-01-24 05:27:00,155.41,155.425,155.405,155.425,273600000.0
2008-01-24 05:28:00,155.425,155.515,155.415,155.515,341700000.0
2008-01-24 05:29:00,155.525,155.525,155.35,155.38,481599999.0
2008-01-24 05:30:00,155.375,155.435,155.375,155.425,486800000.0
2008-01-24 05:31:00,155.425,155.425,155.36,155.375,464200001.0
2008-01-24 05:32:00,155.375,155.44,155.375,155.42,314000000.0
2008-01-24 05:33:00,155.42,155.42,155.4,155.4,63000000.0
2008-01-24 05:34:00,155.405,155.445,155.405,155.445,66400000.0
2008-01-24 05:35:00,155.445,155.46,155.43,155.43,84000000.0
2008-01-24 05:36:00,155.43,155.52,155.43,155.495,144000000.0
2008-01-24 05:37:00,155.495,155.515,155.485,155.515,115000000.0
2008-01-24 05:38:00,155.515,155.525,155.505,155.515,125000000.0
2008-01-24 05:39:00,155.51,155.52,155.5,155.515,253600000.0
2008-01-24 05:40:00,155.515,155.535,155.51,155.535,176300000.0
2008-01-24 05:41:00,155.525,155.535,155.51,155.52,252600000.0
2008-01-24 05:42:00,155.52,155.565,155.51,155.545,630500000.0
2008-01-24 05:43:00,155.545,155.595,155.545,155.575,579100000.0
2008-01-24 05:44:00,155.57,155.595,155.545,155.595,737900001.0
2008-01-24 05:45:00,155.585,155.605,155.585,155.595,366000000.0
2008-01-24 05:46:00,155.595,155.605,155.565,155.605,592300000.0
2008-01-24 05:47:00,155.605,155.615,155.59,155.605,341200000.0
2008-01-24 05:48:00,155.605,155.625,155.595,155.605,377500001.0
2008-01-24 05:49:00,155.605,155.615,155.57,155.575,422700001.0
2008-01-24 05:50:00,155.575,155.585,155.565,155.585,484800000.0
2008-01-24 05:51:00,155.585,155.6,155.565,155.57,337600000.0
2008-01-24 05:52:00,155.57,155.59,155.565,155.585,291500000.0
2008-01-24 05:53:00,155.585,155.585,155.565,155.575,249000000.0
2008-01-24 05:54:00,155.575,155.585,155.565,155.575,371600000.0
2008-01-24 05:55:00,155.575,155.575,155.53,155.535,468900000.0
2008-01-24 05:56:00,155.535,155.54,155.45,155.46,539900000.0
2008-01-24 05:57:00,155.455,155.51,155.455,155.505,539000000.0
2008-01-24 05:58:00,155.505,155.52,155.485,155.515,558400000.0
2008-01-24 05:59:00,155.515,155.515,155.48,155.495,311200000.0
2008-01-24 06:00:00,155.495,155.545,155.495,155.535,529000000.0
2008-01-24 06:01:00,155.535,155.555,155.525,155.535,136100000.0
2008-01-24 06:02:00,155.53,155.545,155.52,155.545,368100000.0
2008-01-24 06:03:00,155.545,155.555,155.525,155.525,310600000.0
2008-01-24 06:04:00,155.525,155.525,155.51,155.52,156600000.0
2008-01-24 06:05:00,155.52,155.52,155.5,155.515,413300000.0
2008-01-24 06:06:00,155.515,155.535,155.505,155.52,187400000.0
2008-01-24 06:07:00,155.52,155.525,155.495,155.5,205000000.0
2008-01-24 06:08:00,155.5,155.515,155.495,155.515,102000000.0
2008-01-24 06:09:00,155.515,155.525,155.51,155.525,134400000.0
2008-01-24 06:10:00,155.52,155.555,155.52,155.555,252100000.0
2008-01-24 06:11:00,155.555,155.555,155.51,155.515,373400000.0
2008-01-24 06:12:00,155.52,155.52,155.485,155.495,505400000.0
2008-01-24 06:13:00,155.495,155.505,155.485,155.505,297700000.0
2008-01-24 06:14:00,155.505,155.525,155.505,155.525,149600000.0
2008-01-24 06:15:00,155.525,155.525,155.52,155.525,99800000.0
2008-01-24 06:16:00,155.525,155.54,155.52,155.53,148600000.0
2008-01-24 06:17:00,155.53,155.555,155.53,155.555,329800000.0
2008-01-24 06:18:00,155.555,155.56,155.55,155.56,283800000.0
2008-01-24 06:19:00,155.56,155.585,155.56,155.585,354200000.0
2008-01-24 06:20:00,155.605,155.605,155.59,155.59,547200000.0
2008-01-24 06:21:00,155.59,155.615,155.59,155.61,81200000.0
2008-01-24 06:22:00,155.61,155.625,155.605,155.615,646900000.0
2008-01-24 06:23:00,155.615,155.625,155.605,155.61,401400000.0
2008-01-24 06:24:00,155.61,155.625,155.595,155.605,453400000.0
2008-01-24 06:25:00,155.605,155.605,155.595,155.595,684000000.0
2008-01-24 06:26:00,155.595,155.605,155.595,155.595,154800000.0
2008-01-24 06:27:00,155.595,155.615,155.585,155.615,307100004.0
2008-01-24 06:28:00,155.615,155.655,155.605,155.65,409400000.0
2008-01-24 06:29:00,155.655,155.725,155.65,155.695,605200005.0
2008-01-24 06:30:00,155.705,155.755,155.705,155.75,762400000.0
2008-01-24 06:31:00,155.75,155.79,155.72,155.75,789600000.0
2008-01-24 06:32:00,155.75,155.765,155.74,155.745,748500000.0
2008-01-24 06:33:00,155.75,155.785,155.745,155.785,283800000.0
2008-01-24 06:34:00,155.785,155.8,155.775,155.785,282800000.0
2008-01-24 06:35:00,155.785,155.785,155.76,155.765,230200000.0
2008-01-24 06:36:00,155.765,155.775,155.74,155.74,313700000.0
2008-01-24 06:37:00,155.745,155.825,155.745,155.81,488900000.0
2008-01-24 06:38:00,155.81,155.865,155.805,155.855,519300000.0
2008-01-24 06:39:00,155.855,155.865,155.815,155.815,644599999.0
2008-01-24 06:40:00,155.81,155.815,155.785,155.785,457900000.0
2008-01-24 06:41:00,155.785,155.825,155.785,155.8,611200000.0
2008-01-24 06:42:00,155.8,155.815,155.8,155.805,214200000.0
2008-01-24 06:43:00,155.805,155.815,155.735,155.735,841200000.0
2008-01-24 06:44:00,155.74,155.77,155.73,155.735,528000000.0
2008-01-24 06:45:00,155.735,155.74,155.725,155.735,365400000.0
2008-01-24 06:46:00,155.745,155.755,155.74,155.74,653700000.0
2008-01-24 06:47:00,155.74,155.75,155.735,155.745,396900000.0
2008-01-24 06:48:00,155.745,155.77,155.74,155.76,557100000.0
2008-01-24 06:49:00,155.76,155.795,155.76,155.785,526700000.0
2008-01-24 06:50:00,155.785,155.795,155.77,155.78,377100000.0
2008-01-24 06:51:00,155.78,155.785,155.765,155.77,250100000.0
2008-01-24 06:52:00,155.77,155.78,155.765,155.775,203500000.0
2008-01-24 06:53:00,155.775,155.795,155.77,155.785,358600000.0
2008-01-24 06:54:00,155.785,155.795,155.775,155.78,279600000.0
2008-01-24 06:55:00,155.78,155.795,155.77,155.785,597000000.0
2008-01-24 06:56:00,155.785,155.815,155.785,155.815,302000000.0
2008-01-24 06:57:00,155.815,155.815,155.785,155.805,489000000.0
2008-01-24 06:58:00,155.805,155.815,155.805,155.805,809700000.0
2008-01-24 06:59:00,155.805,155.825,155.805,155.815,583600000.0
2008-01-24 07:00:00,155.81,155.825,155.81,155.825,605600000.0
2008-01-24 07:01:00,155.825,155.825,155.805,155.805,364200000.0
2008-01-24 07:02:00,155.815,155.815,155.78,155.795,166700000.0
2008-01-24 07:03:00,155.795,155.795,155.705,155.735,781200000.0
2008-01-24 07:04:00,155.735,155.75,155.725,155.73,409400000.0
2008-01-24 07:05:00,155.735,155.735,155.68,155.735,870900000.0
2008-01-24 07:06:00,155.735,155.735,155.715,155.715,461000000.0
2008-01-24 07:07:00,155.715,155.735,155.69,155.69,593400000.0
2008-01-24 07:08:00,155.695,155.705,155.59,155.59,831200001.0
2008-01-24 07:09:00,155.59,155.615,155.585,155.595,1049899999.0
2008-01-24 07:10:00,155.595,155.665,155.575,155.665,681000000.0
2008-01-24 07:11:00,155.675,155.695,155.635,155.635,688800000.0
2008-01-24 07:12:00,155.635,155.635,155.625,155.635,701000000.0
2008-01-24 07:13:00,155.635,155.635,155.605,155.605,372000000.0
2008-01-24 07:14:00,155.605,155.615,155.595,155.6,373500002.0
2008-01-24 07:15:00,155.605,155.625,155.6,155.605,509400000.0
2008-01-24 07:16:00,155.605,155.615,155.605,155.605,371600000.0
2008-01-24 07:17:00,155.605,155.625,155.595,155.595,516800000.0
2008-01-24 07:18:00,155.595,155.615,155.595,155.6,543600000.0
2008-01-24 07:19:00,155.605,155.645,155.6,155.645,633200000.0
2008-01-24 07:20:00,155.645,155.665,155.635,155.645,457700000.0
2008-01-24 07:21:00,155.645,155.645,155.615,155.62,228700002.0
2008-01-24 07:22:00,155.625,155.635,155.62,155.625,550200011.0
2008-01-24 07:23:00,155.625,155.625,155.62,155.62,180100000.0
2008-01-24 07:24:00,155.625,155.655,155.625,155.655,249900002.0
2008-01-24 07:25:00,155.655,155.655,155.635,155.635,145700000.0
2008-01-24 07:26:00,155.635,155.635,155.62,155.63,226800000.0
2008-01-24 07:27:00,155.63,155.645,155.615,155.645,385600002.0
2008-01-24 07:28:00,155.645,155.675,155.64,155.655,335900000.0
2008-01-24 07:29:00,155.655,155.665,155.655,155.665,339500000.0
2008-01-24 07:30:00,155.665,155.725,155.645,155.705,551200000.0
2008-01-24 07:31:00,155.705,155.725,155.675,155.705,725699999.0
2008-01-24 07:32:00,155.7,155.705,155.65,155.655,439100005.0
2008-01-24 07:33:00,155.665,155.675,155.655,155.665,489300000.0
2008-01-24 07:34:00,155.665,155.675,155.65,155.655,234200000.0
2008-01-24 07:35:00,155.655,155.7,155.655,155.7,665600000.0
2008-01-24 07:36:00,155.7,155.705,155.685,155.705,559700000.0
2008-01-24 07:37:00,155.705,155.715,155.7,155.715,615500000.0
2008-01-24 07:38:00,155.715,155.725,155.705,155.725,355600001.0
2008-01-24 07:39:00,155.72,155.725,155.715,155.72,255000000.0
2008-01-24 07:40:00,155.72,155.725,155.705,155.705,470600000.0
2008-01-24 07:41:00,155.715,155.715,155.695,155.705,325800000.0
2008-01-24 07:42:00,155.705,155.725,155.7,155.725,355600000.0
2008-01-24 07:43:00,155.725,155.745,155.715,155.74,513700000.0
2008-01-24 07:44:00,155.74,155.745,155.705,155.715,793600001.0
2008-01-24 07:45:00,155.725,155.755,155.7,155.735,801900000.0
2008-01-24 07:46:00,155.745,155.765,155.735,155.755,524600001.0
2008-01-24 07:47:00,155.755,155.755,155.735,155.735,574000000.0
2008-01-24 07:48:00,155.735,155.745,155.725,155.74,431700000.0
2008-01-24 07:49:00,155.74,155.825,155.74,155.825,615400000.0
2008-01-24 07:50:00,155.825,155.835,155.815,155.835,337000000.0
2008-01-24 07:51:00,155.835,155.835,155.815,155.825,217200000.0
2008-01-24 07:52:00,155.825,155.865,155.815,155.865,560400000.0
2008-01-24 07:53:00,155.865,155.865,155.805,155.835,885200000.0
2008-01-24 07:54:00,155.835,155.855,155.835,155.835,663400000.0
2008-01-24 07:55:00,155.835,155.845,155.835,155.845,742300000.0
2008-01-24 07:56:00,155.845,155.865,155.815,155.815,854300002.0
2008-01-24 07:57:00,155.815,155.845,155.815,155.835,709599998.0
2008-01-24 07:58:00,155.825,155.855,155.82,155.835,950800001.0
2008-01-24 07:59:00,155.835,155.835,155.775,155.795,859000000.0
2008-01-24 08:00:00,155.8,155.805,155.765,155.775,650200001.0
2008-01-24 08:01:00,155.775,155.775,155.655,155.695,889200000.0
2008-01-24 08:02:00,155.685,155.735,155.685,155.695,493200000.0
2008-01-24 08:03:00,155.69,155.705,155.685,155.695,645300000.0
2008-01-24 08:04:00,155.695,155.815,155.695,155.815,714300002.0
2008-01-24 08:05:00,155.815,155.825,155.735,155.735,411900001.0
2008-01-24 08:06:00,155.745,155.745,155.7,155.725,410300000.0
2008-01-24 08:07:00,155.725,155.745,155.725,155.745,144250000.0
2008-01-24 08:08:00,155.745,155.755,155.725,155.745,283250000.0
2008-01-24 08:09:00,155.755,155.765,155.735,155.75,619100000.0
2008-01-24 08:10:00,155.75,155.825,155.75,155.815,368600000.0
2008-01-24 08:11:00,155.815,155.825,155.77,155.795,450150000.0
2008-01-24 08:12:00,155.795,155.805,155.765,155.77,141800000.0
2008-01-24 08:13:00,155.77,155.775,155.755,155.765,181700000.0
2008-01-24 08:14:00,155.775,155.785,155.765,155.77,334900000.0
2008-01-24 08:15:00,155.77,155.855,155.77,155.845,466200000.0
2008-01-24 08:16:00,155.845,155.855,155.805,155.835,132400000.0
2008-01-24 08:17:00,155.835,155.85,155.825,155.845,117600000.0
2008-01-24 08:18:00,155.83,155.905,155.83,155.875,354400000.0
2008-01-24 08:19:00,155.885,155.905,155.835,155.84,490000000.0
2008-01-24 08:20:00,155.845,155.855,155.815,155.835,320699999.0
2008-01-24 08:21:00,155.835,155.835,155.815,155.835,223500000.0
2008-01-24 08:22:00,155.835,155.855,155.825,155.845,312300000.0
2008-01-24 08:23:00,155.845,155.845,155.78,155.815,495899999.0
2008-01-24 08:24:00,155.815,155.825,155.795,155.795,83200000.0
2008-01-24 08:25:00,155.795,155.815,155.785,155.815,201400000.0
2008-01-24 08:26:00,155.815,155.825,155.8,155.815,222000000.0
2008-01-24 08:27:00,155.815,155.855,155.815,155.835,223200000.0
2008-01-24 08:28:00,155.835,155.845,155.805,155.82,231600000.0
2008-01-24 08:29:00,155.825,155.84,155.79,155.79,300000000.0
2008-01-24 08:30:00,155.815,155.82,155.775,155.785,371300000.0
2008-01-24 08:31:00,155.785,155.785,155.735,155.735,453900000.0
2008-01-24 08:32:00,155.735,155.75,155.71,155.75,393300000.0
2008-01-24 08:33:00,155.75,155.75,155.72,155.72,223600000.0
2008-01-24 08:34:00,155.725,155.745,155.705,155.73,479100000.0
2008-01-24 08:35:00,155.73,155.775,155.725,155.765,394200000.0
2008-01-24 08:36:00,155.765,155.785,155.75,155.775,279200000.0
2008-01-24 08:37:00,155.775,155.785,155.72,155.73,364800000.0
2008-01-24 08:38:00,155.73,155.73,155.705,155.72,408500000.0
2008-01-24 08:39:00,155.72,155.725,155.615,155.64,459800000.0
2008-01-24 08:40:00,155.64,155.68,155.59,155.615,384900000.0
2008-01-24 08:41:00,155.595,155.595,155.545,155.565,364600000.0
2008-01-24 08:42:00,155.565,155.595,155.56,155.565,339400000.0
2008-01-24 08:43:00,155.565,155.565,155.49,155.53,348700000.0
2008-01-24 08:44:00,155.53,155.585,155.53,155.55,687200000.0
2008-01-24 08:45:00,155.55,155.565,155.545,155.55,305600000.0
2008-01-24 08:46:00,155.55,155.555,155.52,155.555,598400000.0
2008-01-24 08:47:00,155.555,155.635,155.55,155.635,512200000.0
2008-01-24 08:48:00,155.635,155.705,155.62,155.665,498800000.0
2008-01-24 08:49:00,155.665,155.695,155.625,155.64,517100000.0
2008-01-24 08:50:00,155.64,155.665,155.625,155.66,229200000.0
2008-01-24 08:51:00,155.66,155.66,155.59,155.595,498400000.0
2008-01-24 08:52:00,155.59,155.62,155.59,155.615,321300000.0
2008-01-24 08:53:00,155.62,155.69,155.61,155.655,311600000.0
2008-01-24 08:54:00,155.655,155.675,155.62,155.63,174000000.0
2008-01-24 08:55:00,155.63,155.63,155.54,155.625,482900000.0
2008-01-24 08:56:00,155.635,155.67,155.595,155.635,726300000.0
2008-01-24 08:57:00,155.635,155.685,155.61,155.675,665199999.0
2008-01-24 08:58:00,155.67,155.67,155.645,155.665,299500000.0
2008-01-24 08:59:00,155.665,155.67,155.66,155.665,66800000.0
2008-01-24 09:00:00,155.665,155.665,155.625,155.63,376200000.0
2008-01-24 09:01:00,155.635,155.635,155.555,155.555,336267722.0
2008-01-24 09:02:00,155.565,155.58,155.545,155.545,542599995.0
2008-01-24 09:03:00,155.545,155.555,155.345,155.345,470500000.0
2008-01-24 09:04:00,155.34,155.345,155.295,155.295,545600000.0
2008-01-24 09:05:00,155.295,155.355,155.225,155.235,445100000.0
2008-01-24 09:06:00,155.25,155.25,155.06,155.125,393799999.0
2008-01-24 09:07:00,155.125,155.205,155.125,155.175,509700000.0
2008-01-24 09:08:00,155.175,155.215,155.145,155.195,607000000.0
2008-01-24 09:09:00,155.2,155.32,155.195,155.285,1060699999.0
2008-01-24 09:10:00,155.285,155.285,155.245,155.265,860800000.0
2008-01-24 09:11:00,155.265,155.295,155.245,155.295,767899996.0
2008-01-24 09:12:00,155.295,155.295,155.285,155.295,746400000.0
2008-01-24 09:13:00,155.295,155.315,155.25,155.255,741200000.0
2008-01-24 09:14:00,155.255,155.255,155.215,155.235,1224599998.0
2008-01-24 09:15:00,155.235,155.275,155.225,155.255,828900000.0
2008-01-24 09:16:00,155.255,155.325,155.24,155.315,887500000.0
2008-01-24 09:17:00,155.315,155.405,155.315,155.385,713400000.0
2008-01-24 09:18:00,155.385,155.385,155.215,155.215,947500000.0
2008-01-24 09:19:00,155.21,155.305,155.195,155.215,1305100000.0
2008-01-24 09:20:00,155.215,155.255,155.195,155.255,633600000.0
2008-01-24 09:21:00,155.255,155.355,155.255,155.305,751200001.0
2008-01-24 09:22:00,155.295,155.335,155.285,155.285,573100000.0
2008-01-24 09:23:00,155.295,155.295,155.235,155.275,494000000.0
2008-01-24 09:24:00,155.245,155.295,155.245,155.295,675999999.0
2008-01-24 09:25:00,155.295,155.315,155.255,155.255,731099999.0
2008-01-24 09:26:00,155.255,155.315,155.245,155.305,616800000.0
2008-01-24 09:27:00,155.315,155.365,155.3,155.365,957200003.0
2008-01-24 09:28:00,155.355,155.365,155.325,155.335,617299999.0
2008-01-24 09:29:00,155.325,155.355,155.32,155.335,738800002.0
2008-01-24 09:30:00,155.345,155.375,155.325,155.335,931299997.0
2008-01-24 09:31:00,155.335,155.375,155.325,155.335,918500007.0
2008-01-24 09:32:00,155.335,155.335,155.295,155.315,441400000.0
2008-01-24 09:33:00,155.295,155.315,155.275,155.305,903800000.0
2008-01-24 09:34:00,155.305,155.335,155.295,155.325,870699995.0
2008-01-24 09:35:00,155.325,155.395,155.325,155.385,726600000.0
2008-01-24 09:36:00,155.385,155.515,155.38,155.51,1062499998.0
2008-01-24 09:37:00,155.505,155.555,155.48,155.555,900199998.0
2008-01-24 09:38:00,155.555,155.57,155.535,155.545,433100002.0
2008-01-24 09:39:00,155.545,155.585,155.53,155.58,565650000.0
2008-01-24 09:40:00,155.58,155.59,155.545,155.585,657749999.0
2008-01-24 09:41:00,155.58,155.585,155.515,155.535,702000000.0
2008-01-24 09:42:00,155.535,155.565,155.495,155.495,960999994.0
2008-01-24 09:43:00,155.495,155.495,155.455,155.475,1221599999.0
2008-01-24 09:44:00,155.475,155.485,155.455,155.485,1642900006.0
2008-01-24 09:45:00,155.485,155.535,155.475,155.535,1141899995.0
2008-01-24 09:46:00,155.54,155.545,155.525,155.525,635900000.0
2008-01-24 09:47:00,155.525,155.545,155.505,155.505,550800003.0
2008-01-24 09:48:00,155.505,155.545,155.465,155.525,1152900007.0
2008-01-24 09:49:00,155.525,155.565,155.475,155.475,1134800004.0
2008-01-24 09:50:00,155.475,155.505,155.465,155.485,790600005.0
2008-01-24 09:51:00,155.485,155.495,155.45,155.455,638900000.0
2008-01-24 09:52:00,155.445,155.475,155.405,155.415,1111700001.0
2008-01-24 09:53:00,155.415,155.455,155.415,155.425,970600000.0
2008-01-24 09:54:00,155.425,155.425,155.37,155.385,1122200003.0
2008-01-24 09:55:00,155.385,155.405,155.385,155.385,1079200000.0
2008-01-24 09:56:00,155.385,155.395,155.35,155.35,1321200000.0
2008-01-24 09:57:00,155.365,155.365,155.275,155.315,1137800000.0
2008-01-24 09:58:00,155.305,155.315,155.245,155.275,1237920001.0
2008-01-24 09:59:00,155.275,155.295,155.245,155.255,1196900000.0
2008-01-24 10:00:00,155.255,155.295,155.245,155.285,1331100003.0
2008-01-24 10:01:00,155.285,155.305,155.255,155.275,1522999987.0
2008-01-24 10:02:00,155.275,155.375,155.275,155.375,1653600006.0
2008-01-24 10:03:00,155.375,155.385,155.265,155.265,1864800020.0
2008-01-24 10:04:00,155.265,155.355,155.205,155.345,1884199992.0
2008-01-24 10:05:00,155.345,155.395,155.32,155.365,1124100011.0
2008-01-24 10:06:00,155.365,155.405,155.325,155.325,1516200015.0
2008-01-24 10:07:00,155.09,155.12,155.08,155.11,1800299998.0
2008-01-24 10:08:00,155.285,155.305,155.205,155.225,1800299998.0
2008-01-24 10:09:00,155.22,155.315,155.21,155.225,466700002.0
2008-01-24 10:10:00,155.23,155.28,155.21,155.275,257000001.0
2008-01-24 10:11:00,155.275,155.285,155.23,155.27,542400000.0
2008-01-24 10:12:00,155.265,155.315,155.255,155.255,1029599993.0
2008-01-24 10:13:00,155.255,155.27,155.205,155.225,811600000.0
2008-01-24 10:14:00,155.225,155.285,155.225,155.245,1629599996.0
2008-01-24 10:15:00,155.255,155.3,155.255,155.295,655799998.0
2008-01-24 10:16:00,155.295,155.315,155.265,155.265,675799998.0
2008-01-24 10:17:00,155.265,155.365,155.265,155.33,824199999.0
2008-01-24 10:18:00,155.335,155.415,155.315,155.32,710800002.0
2008-01-24 10:19:00,155.32,155.32,155.215,155.245,1072599999.0
2008-01-24 10:20:00,155.245,155.32,155.235,155.245,1810900014.0
2008-01-24 10:21:00,155.245,155.245,155.205,155.235,1776500005.0
2008-01-24 10:22:00,155.235,155.265,155.165,155.175,1484799998.0
2008-01-24 10:23:00,155.175,155.175,155.045,155.055,1702699998.0
2008-01-24 10:24:00,155.055,155.075,154.955,155.015,1397000013.0
2008-01-24 10:25:00,155.015,155.185,155.005,155.185,1168500001.0
2008-01-24 10:26:00,155.185,155.275,155.185,155.245,826800000.0
2008-01-24 10:27:00,155.25,155.265,155.205,155.215,1043200005.0
2008-01-24 10:28:00,155.225,155.255,155.145,155.145,1161400007.0
2008-01-24 10:29:00,155.145,155.185,155.145,155.175,941800001.0
2008-01-24 10:30:00,155.175,155.185,155.145,155.165,1683200009.0
2008-01-24 10:31:00,155.155,155.165,155.065,155.095,1965899999.0
2008-01-24 10:32:00,155.48,155.49,155.42,155.43,1867800010.0
2008-01-24 10:33:00,155.035,155.035,154.925,154.965,1867800010.0
2008-01-24 10:34:00,154.965,154.975,154.845,154.865,1648200002.0
2008-01-24 10:35:00,154.865,154.895,154.855,154.875,1028600000.0
2008-01-24 10:36:00,154.885,154.935,154.865,154.925,1009900000.0
2008-01-24 10:37:00,154.925,155.065,154.915,154.995,677200001.0
2008-01-24 10:38:00,154.995,155.025,154.955,154.97,1550299997.0
2008-01-24 10:39:00,155.38,155.39,155.38,155.38,994500005.0
2008-01-24 10:40:00,155.015,155.015,154.95,154.985,994500005.0
2008-01-24 10:41:00,154.985,155.005,154.975,155.005,1446599999.0
2008-01-24 10:42:00,155.005,155.005,154.985,155.0,881500002.0
2008-01-24 10:43:00,154.995,155.0,154.965,154.98,625499998.0
2008-01-24 10:44:00,154.975,155.005,154.97,154.995,877899998.0
2008-01-24 10:45:00,155.01,155.06,155.01,155.025,652199999.0
2008-01-24 10:46:00,155.025,155.045,154.995,154.995,408200000.0
2008-01-24 10:47:00,154.995,155.005,154.96,155.005,911400001.0
2008-01-24 10:48:00,155.005,155.075,154.995,155.075,509999997.0
2008-01-24 10:49:00,155.075,155.135,155.065,155.125,653500000.0
2008-01-24 10:50:00,155.125,155.165,155.115,155.13,782600003.0
2008-01-24 10:51:00,155.13,155.19,155.125,155.16,659200000.0
2008-01-24 10:52:00,155.165,155.175,155.12,155.13,1070600001.0
2008-01-24 10:53:00,155.13,155.13,155.03,155.06,322700000.0
2008-01-24 10:54:00,155.055,155.06,154.99,154.99,457200000.0
2008-01-24 10:55:00,154.99,155.01,154.965,154.98,751600000.0
2008-01-24 10:56:00,154.98,155.025,154.975,155.005,583300000.0
2008-01-24 10:57:00,155.01,155.04,154.975,155.005,362499998.0
2008-01-24 10:58:00,155.005,155.025,154.995,155.01,308699997.0
2008-01-24 10:59:00,155.01,155.035,154.975,155.02,594800000.0
2008-01-24 11:00:00,155.02,155.19,155.02,155.185,638799995.0
2008-01-24 11:01:00,155.185,155.2,155.135,155.145,573899998.0
2008-01-24 11:02:00,155.145,155.155,155.12,155.15,581300001.0
2008-01-24 11:03:00,155.15,155.205,155.135,155.155,444700000.0
2008-01-24 11:04:00,155.155,155.215,155.155,155.185,330000000.0
2008-01-24 11:05:00,155.185,155.195,155.07,155.085,346200000.0
2008-01-24 11:06:00,155.07,155.135,155.06,155.085,370799997.0
2008-01-24 11:07:00,155.08,155.135,155.07,155.11,186000000.0
2008-01-24 11:08:00,155.11,155.14,155.11,155.115,973000002.0
2008-01-24 11:09:00,155.115,155.135,155.075,155.09,1126100008.0
2008-01-24 11:10:00,155.095,155.135,155.09,155.12,405300000.0
2008-01-24 11:11:00,155.12,155.125,155.065,155.09,341500000.0
2008-01-24 11:12:00,155.095,155.155,155.085,155.135,388500000.0
2008-01-24 11:13:00,155.135,155.195,155.105,155.105,466800000.0
2008-01-24 11:14:00,155.105,155.155,155.075,155.155,434900003.0
2008-01-24 11:15:00,155.155,155.155,155.055,155.08,610299996.0
2008-01-24 11:16:00,155.08,155.125,155.045,155.115,413100003.0
2008-01-24 11:17:00,155.135,155.16,155.08,155.105,379199999.0
2008-01-24 11:18:00,155.105,155.15,155.105,155.125,749999994.0
2008-01-24 11:19:00,155.135,155.165,155.12,155.14,459300000.0
2008-01-24 11:20:00,155.14,155.16,155.115,155.125,456200000.0
2008-01-24 11:21:00,155.135,155.185,155.125,155.165,320800000.0
2008-01-24 11:22:00,155.165,155.21,155.16,155.165,237999998.0
2008-01-24 11:23:00,155.175,155.24,155.165,155.215,375099999.0
2008-01-24 11:24:00,155.215,155.335,155.215,155.305,390300000.0
2008-01-24 11:25:00,155.305,155.48,155.295,155.48,751700004.0
2008-01-24 11:26:00,155.475,155.485,155.41,155.475,577200000.0
2008-01-24 11:27:00,155.475,155.505,155.425,155.435,542100000.0
2008-01-24 11:28:00,155.435,155.63,155.435,155.625,467900002.0
2008-01-24 11:29:00,155.625,155.655,155.59,155.615,662600000.0
2008-01-24 11:30:00,155.605,155.61,155.465,155.48,637399998.0
2008-01-24 11:31:00,155.485,155.495,155.445,155.465,386500001.0
2008-01-24 11:32:00,155.465,155.5,155.42,155.43,730200006.0
2008-01-24 11:33:00,155.43,155.495,155.425,155.425,596299997.0
2008-01-24 11:34:00,155.425,155.455,155.385,155.45,358900000.0
2008-01-24 11:35:00,155.45,155.47,155.385,155.43,509900003.0
2008-01-24 11:36:00,155.43,155.43,155.395,155.405,109800000.0
2008-01-24 11:37:00,155.405,155.47,155.4,155.415,176000000.0
2008-01-24 11:38:00,155.415,155.425,155.395,155.415,148000000.0
2008-01-24 11:39:00,155.405,155.41,155.385,155.395,418000002.0
2008-01-24 11:40:00,155.395,155.395,155.33,155.345,442000002.0
2008-01-24 11:41:00,155.345,155.37,155.295,155.3,288399999.0
2008-01-24 11:42:00,155.3,155.3,155.205,155.205,387200000.0
2008-01-24 11:43:00,155.21,155.235,155.195,155.225,204200000.0
2008-01-24 11:44:00,155.225,155.235,155.195,155.205,697399998.0
2008-01-24 11:45:00,155.205,155.225,155.205,155.22,480499997.0
2008-01-24 11:46:00,155.22,155.23,155.2,155.23,477500007.0
2008-01-24 11:47:00,155.235,155.235,155.205,155.21,442200000.0
2008-01-24 11:48:00,155.21,155.24,155.175,155.195,329300000.0
2008-01-24 11:49:00,155.195,155.195,155.055,155.085,457800000.0
2008-01-24 11:50:00,155.09,155.09,155.045,155.075,382699998.0
2008-01-24 11:51:00,155.075,155.145,155.07,155.13,552900003.0
2008-01-24 11:52:00,155.13,155.145,155.085,155.145,300700000.0
2008-01-24 11:53:00,155.125,155.155,155.105,155.15,712500003.0
2008-01-24 11:54:00,155.155,155.225,155.14,155.17,611700000.0
2008-01-24 11:55:00,155.175,155.195,155.16,155.165,455599998.0
2008-01-24 11:56:00,155.165,155.17,155.085,155.085,617599998.0
2008-01-24 11:57:00,155.09,155.155,155.075,155.145,326800000.0
2008-01-24 11:58:00,155.145,155.16,155.06,155.085,130000000.0
2008-01-24 11:59:00,155.08,155.095,155.035,155.055,288400000.0
2008-01-24 12:00:00,155.06,155.145,155.045,155.105,401700000.0
2008-01-24 12:01:00,155.105,155.2,155.09,155.2,416500000.0
2008-01-24 12:02:00,155.195,155.195,155.105,155.115,428200000.0
2008-01-24 12:03:00,155.115,155.155,155.095,155.12,296200000.0
2008-01-24 12:04:00,155.115,155.145,155.095,155.13,206000000.0
2008-01-24 12:05:00,155.13,155.13,155.075,155.075,301000000.0
2008-01-24 12:06:00,155.075,155.1,155.075,155.075,346200001.0
2008-01-24 12:07:00,155.075,155.115,155.075,155.115,145800000.0
2008-01-24 12:08:00,155.115,155.125,155.075,155.085,493200000.0
2008-01-24 12:09:00,155.085,155.085,155.045,155.06,321200000.0
2008-01-24 12:10:00,155.055,155.065,155.03,155.065,584499996.0
2008-01-24 12:11:00,155.065,155.095,155.065,155.08,259100000.0
2008-01-24 12:12:00,155.08,155.09,155.07,155.085,489599995.0
2008-01-24 12:13:00,155.085,155.105,155.085,155.085,225600000.0
2008-01-24 12:14:00,155.085,155.14,155.085,155.12,658300005.0
2008-01-24 12:15:00,155.12,155.125,155.075,155.09,490400000.0
2008-01-24 12:16:00,155.08,155.135,155.075,155.09,392800000.0
2008-01-24 12:17:00,155.09,155.09,155.025,155.045,801100001.0
2008-01-24 12:18:00,155.05,155.075,155.035,155.075,501899997.0
2008-01-24 12:19:00,155.07,155.075,155.055,155.055,992099997.0
2008-01-24 12:20:00,155.055,155.065,154.975,155.025,719500010.0
2008-01-24 12:21:00,155.025,155.065,155.015,155.065,483500000.0
2008-01-24 12:22:00,155.065,155.1,155.025,155.03,843600005.0
2008-01-24 12:23:00,155.035,155.06,155.02,155.045,980600001.0
2008-01-24 12:24:00,155.045,155.06,155.025,155.055,891299993.0
2008-01-24 12:25:00,155.055,155.095,155.035,155.095,767900002.0
2008-01-24 12:26:00,155.085,155.095,155.04,155.065,274599999.0
2008-01-24 12:27:00,155.065,155.08,155.04,155.055,564400001.0
2008-01-24 12:28:00,155.055,155.06,155.025,155.045,737100004.0
2008-01-24 12:29:00,155.045,155.055,155.015,155.035,656900004.0
2008-01-24 12:30:00,155.035,155.045,155.015,155.02,481299999.0
2008-01-24 12:31:00,155.02,155.025,154.995,154.995,268200000.0
2008-01-24 12:32:00,154.995,154.995,154.895,154.895,965400007.0
2008-01-24 12:33:00,154.895,155.005,154.89,154.97,508600000.0
2008-01-24 12:34:00,154.97,155.0,154.94,154.975,873499996.0
2008-01-24 12:35:00,154.975,154.985,154.925,154.945,384200001.0
2008-01-24 12:36:00,154.945,154.985,154.94,154.98,284800000.0
2008-01-24 12:37:00,154.98,155.065,154.975,155.0,467399999.0
2008-01-24 12:38:00,155.005,155.02,154.965,155.02,818700002.0
2008-01-24 12:39:00,155.015,155.03,154.995,155.015,538800005.0
2008-01-24 12:40:00,155.025,155.055,155.005,155.005,797399999.0
2008-01-24 12:41:00,155.015,155.035,154.985,155.025,544000000.0
2008-01-24 12:42:00,155.025,155.085,155.025,155.075,775699997.0
2008-01-24 12:43:00,155.075,155.1,155.065,155.095,725600000.0
2008-01-24 12:44:00,155.09,155.145,155.09,155.135,662099999.0
2008-01-24 12:45:00,155.135,155.215,155.125,155.215,415000000.0
2008-01-24 12:46:00,155.215,155.27,155.215,155.26,522600000.0
2008-01-24 12:47:00,155.26,155.265,155.205,155.205,763500001.0
2008-01-24 12:48:00,155.205,155.225,155.175,155.2,535400000.0
2008-01-24 12:49:00,155.2,155.215,155.19,155.195,177200002.0
2008-01-24 12:50:00,155.205,155.205,155.18,155.2,214900000.0
2008-01-24 12:51:00,155.2,155.215,155.165,155.21,205600000.0
2008-01-24 12:52:00,155.205,155.22,155.19,155.205,176400000.0
2008-01-24 12:53:00,155.21,155.27,155.205,155.25,255200000.0
2008-01-24 12:54:00,155.25,155.26,155.215,155.26,358800001.0
2008-01-24 12:55:00,155.26,155.365,155.255,155.355,456599999.0
2008-01-24 12:56:00,155.355,155.405,155.335,155.37,545900001.0
2008-01-24 12:57:00,155.365,155.415,155.265,155.335,536699997.0
2008-01-24 12:58:00,155.315,155.515,155.31,155.465,449700001.0
2008-01-24 12:59:00,155.465,155.595,155.455,155.535,295800000.0
2008-01-24 13:00:00,155.535,155.55,155.515,155.535,410900001.0
2008-01-24 13:01:00,155.525,155.535,155.445,155.475,452700000.0
2008-01-24 13:02:00,155.47,155.575,155.47,155.545,775000003.0
2008-01-24 13:03:00,155.55,155.655,155.53,155.655,788599996.0
2008-01-24 13:04:00,155.655,155.785,155.655,155.695,352800000.0
2008-01-24 13:05:00,155.695,155.74,155.695,155.735,212500000.0
2008-01-24 13:06:00,155.73,155.9,155.73,155.885,471999999.0
2008-01-24 13:07:00,155.88,155.97,155.83,155.935,329700000.0
2008-01-24 13:08:00,155.94,155.995,155.915,155.955,240500000.0
2008-01-24 13:09:00,155.955,155.97,155.835,155.84,650000001.0
2008-01-24 13:10:00,155.84,155.85,155.775,155.82,396600000.0
2008-01-24 13:11:00,155.82,155.865,155.775,155.84,409100000.0
2008-01-24 13:12:00,155.835,155.94,155.835,155.935,446800000.0
2008-01-24 13:13:00,155.935,155.935,155.825,155.845,538100001.0
2008-01-24 13:14:00,155.85,155.865,155.825,155.865,654900000.0
2008-01-24 13:15:00,155.865,155.985,155.865,155.985,587700000.0
2008-01-24 13:16:00,155.98,156.03,155.915,156.005,468300000.0
2008-01-24 13:17:00,156.005,156.005,155.915,155.915,379700000.0
2008-01-24 13:18:00,155.915,155.955,155.91,155.945,307200002.0
2008-01-24 13:19:00,155.945,155.955,155.89,155.905,721999999.0
2008-01-24 13:20:00,155.905,155.955,155.895,155.935,345899999.0
2008-01-24 13:21:00,155.935,156.015,155.905,156.015,281700001.0
2008-01-24 13:22:00,156.015,156.055,156.0,156.025,323600000.0
2008-01-24 13:23:00,156.025,156.115,156.01,156.065,572700005.0
2008-01-24 13:24:00,156.06,156.06,156.005,156.01,424700000.0
2008-01-24 13:25:00,156.01,156.045,155.98,156.005,452300000.0
2008-01-24 13:26:00,156.005,156.06,156.005,156.015,414000000.0
2008-01-24 13:27:00,156.015,156.115,156.0,156.105,619400003.0
2008-01-24 13:28:00,156.1,156.15,156.055,156.065,246200000.0
2008-01-24 13:29:00,156.065,156.115,156.06,156.11,187100000.0
2008-01-24 13:30:00,156.105,156.11,156.055,156.075,426700000.0
2008-01-24 13:31:00,156.075,156.095,156.045,156.06,685900001.0
2008-01-24 13:32:00,156.065,156.085,156.045,156.065,817699999.0
2008-01-24 13:33:00,156.07,156.085,156.015,156.065,677600006.0
2008-01-24 13:34:00,156.065,156.065,156.015,156.035,775400000.0
2008-01-24 13:35:00,156.035,156.035,156.015,156.02,350700003.0
2008-01-24 13:36:00,156.015,156.065,156.015,156.065,396299999.0
2008-01-24 13:37:00,156.065,156.225,156.04,156.215,568100000.0
2008-01-24 13:38:00,156.215,156.215,156.06,156.175,477400000.0
2008-01-24 13:39:00,156.175,156.18,156.125,156.135,398600000.0
2008-01-24 13:40:00,156.145,156.145,156.105,156.105,322200000.0
2008-01-24 13:41:00,156.105,156.175,156.105,156.16,534399993.0
2008-01-24 13:42:00,156.17,156.34,156.165,156.285,400400001.0
2008-01-24 13:43:00,156.255,156.34,156.245,156.295,744300000.0
2008-01-24 13:44:00,156.295,156.425,156.28,156.42,951800003.0
2008-01-24 13:45:00,156.42,156.485,156.405,156.465,723400000.0
2008-01-24 13:46:00,156.465,156.53,156.455,156.525,397400000.0
2008-01-24 13:47:00,156.525,156.595,156.525,156.545,560399999.0
2008-01-24 13:48:00,156.545,156.565,156.435,156.465,526700000.0
2008-01-24 13:49:00,156.465,156.475,156.385,156.395,369000002.0
2008-01-24 13:50:00,156.395,156.43,156.38,156.42,338100000.0
2008-01-24 13:51:00,156.42,156.425,156.375,156.41,422800001.0
2008-01-24 13:52:00,156.405,156.42,156.395,156.395,268100000.0
2008-01-24 13:53:00,156.395,156.415,156.385,156.4,228200000.0
2008-01-24 13:54:00,156.4,156.415,156.395,156.395,237900000.0
2008-01-24 13:55:00,156.395,156.415,156.345,156.365,598700006.0
2008-01-24 13:56:00,156.365,156.415,156.365,156.405,240500000.0
2008-01-24 13:57:00,156.405,156.425,156.375,156.415,407300001.0
2008-01-24 13:58:00,156.415,156.52,156.415,156.495,337100000.0
2008-01-24 13:59:00,156.505,156.515,156.465,156.505,310599997.0
2008-01-24 14:00:00,156.505,156.555,156.5,156.545,466000000.0
2008-01-24 14:01:00,156.545,156.565,156.49,156.535,502900000.0
2008-01-24 14:02:00,156.53,156.565,156.515,156.535,671299995.0
2008-01-24 14:03:00,156.535,156.635,156.53,156.63,486500000.0
2008-01-24 14:04:00,156.63,156.645,156.57,156.57,585199997.0
2008-01-24 14:05:00,156.57,156.585,156.545,156.57,578999997.0
2008-01-24 14:06:00,156.57,156.625,156.57,156.615,909299998.0
2008-01-24 14:07:00,156.62,156.63,156.605,156.625,521200000.0
2008-01-24 14:08:00,156.625,156.71,156.625,156.635,679900001.0
2008-01-24 14:09:00,156.635,156.715,156.625,156.655,836100004.0
2008-01-24 14:10:00,156.655,156.675,156.64,156.65,616799998.0
2008-01-24 14:11:00,156.655,156.665,156.595,156.6,610900000.0
2008-01-24 14:12:00,156.6,156.605,156.555,156.58,498400000.0
2008-01-24 14:13:00,156.58,156.595,156.565,156.59,894100001.0
2008-01-24 14:14:00,156.585,156.59,156.475,156.505,634200004.0
2008-01-24 14:15:00,156.505,156.575,156.475,156.475,439900000.0
2008-01-24 14:16:00,156.475,156.475,156.37,156.415,630499998.0
2008-01-24 14:17:00,156.415,156.415,156.335,156.335,776600000.0
2008-01-24 14:18:00,156.335,156.365,156.335,156.355,746400000.0
2008-01-24 14:19:00,156.365,156.37,156.31,156.315,927300002.0
2008-01-24 14:20:00,156.31,156.325,156.29,156.305,583000001.0
2008-01-24 14:21:00,156.3,156.355,156.25,156.33,855300001.0
2008-01-24 14:22:00,156.33,156.365,156.3,156.31,984299997.0
2008-01-24 14:23:00,156.31,156.325,156.29,156.305,969500001.0
2008-01-24 14:24:00,156.305,156.325,156.295,156.315,666800000.0
2008-01-24 14:25:00,156.31,156.35,156.3,156.335,1194099997.0
2008-01-24 14:26:00,156.335,156.35,156.335,156.335,688700005.0
2008-01-24 14:27:00,156.335,156.37,156.295,156.305,753899998.0
2008-01-24 14:28:00,156.305,156.305,156.29,156.29,439400000.0
2008-01-24 14:29:00,156.295,156.3,156.27,156.28,375800000.0
2008-01-24 14:30:00,156.28,156.33,156.28,156.29,440000000.0
2008-01-24 14:31:00,156.295,156.315,156.28,156.285,378300000.0
2008-01-24 14:32:00,156.285,156.325,156.23,156.255,426200000.0
2008-01-24 14:33:00,156.25,156.32,156.245,156.32,499700000.0
2008-01-24 14:34:00,156.315,156.33,156.28,156.285,483900000.0
2008-01-24 14:35:00,156.285,156.31,156.285,156.3,516900000.0
2008-01-24 14:36:00,156.3,156.32,156.3,156.315,418200000.0
2008-01-24 14:37:00,156.315,156.355,156.31,156.325,512699999.0
2008-01-24 14:38:00,156.33,156.335,156.315,156.315,457099999.0
2008-01-24 14:39:00,156.315,156.355,156.315,156.34,460800000.0
2008-01-24 14:40:00,156.34,156.47,156.335,156.47,724400000.0
2008-01-24 14:41:00,156.47,156.5,156.425,156.445,988900001.0
2008-01-24 14:42:00,156.445,156.445,156.385,156.435,878500001.0
2008-01-24 14:43:00,156.435,156.485,156.395,156.465,475300000.0
2008-01-24 14:44:00,156.465,156.475,156.42,156.425,600400000.0
2008-01-24 14:45:00,156.42,156.47,156.42,156.465,268100000.0
2008-01-24 14:46:00,156.465,156.505,156.435,156.46,547099999.0
2008-01-24 14:47:00,156.465,156.47,156.4,156.41,471800001.0
2008-01-24 14:48:00,156.41,156.42,156.395,156.395,422800000.0
2008-01-24 14:49:00,156.395,156.395,156.36,156.375,491200000.0
2008-01-24 14:50:00,156.375,156.42,156.375,156.405,256999999.0
2008-01-24 14:51:00,156.405,156.47,156.395,156.47,490299998.0
2008-01-24 14:52:00,156.47,156.64,156.47,156.63,225700001.0
2008-01-24 14:53:00,156.63,156.745,156.63,156.685,434700000.0
2008-01-24 14:54:00,156.685,156.745,156.655,156.695,358299999.0
2008-01-24 14:55:00,156.695,156.695,156.615,156.615,574999999.0
2008-01-24 14:56:00,156.615,156.615,156.545,156.55,621900005.0
2008-01-24 14:57:00,156.545,156.605,156.545,156.575,415000000.0
2008-01-24 14:58:00,156.575,156.575,156.485,156.49,535300000.0
2008-01-24 14:59:00,156.49,156.51,156.475,156.475,417000000.0
2008-01-24 15:00:00,156.475,156.505,156.455,156.485,319300000.0
2008-01-24 15:01:00,156.485,156.525,156.365,156.385,581000000.0
2008-01-24 15:02:00,156.385,156.395,156.33,156.35,514100000.0
2008-01-24 15:03:00,156.35,156.405,156.3,156.405,764500002.0
2008-01-24 15:04:00,156.405,156.45,156.365,156.37,552199999.0
2008-01-24 15:05:00,156.365,156.425,156.28,156.29,715700000.0
2008-01-24 15:06:00,156.3,156.335,156.285,156.325,539400000.0
2008-01-24 15:07:00,156.325,156.335,156.265,156.335,810699998.0
2008-01-24 15:08:00,156.33,156.335,156.275,156.295,588000005.0
2008-01-24 15:09:00,156.29,156.35,156.29,156.345,522000002.0
2008-01-24 15:10:00,156.345,156.35,156.325,156.325,326800000.0
2008-01-24 15:11:00,156.325,156.38,156.305,156.345,514699996.0
2008-01-24 15:12:00,156.345,156.375,156.305,156.355,615299998.0
2008-01-24 15:13:00,156.36,156.36,156.275,156.315,386400000.0
2008-01-24 15:14:00,156.315,156.365,156.295,156.325,930800000.0
2008-01-24 15:15:00,156.325,156.345,156.285,156.29,765599998.0
2008-01-24 15:16:00,156.3,156.32,156.255,156.26,871100001.0
2008-01-24 15:17:00,156.26,156.29,156.17,156.195,791900008.0
2008-01-24 15:18:00,156.195,156.255,156.18,156.25,687999998.0
2008-01-24 15:19:00,156.24,156.265,156.19,156.195,632200000.0
2008-01-24 15:20:00,156.195,156.215,156.16,156.205,372099999.0
2008-01-24 15:21:00,156.205,156.21,156.145,156.155,577399999.0
2008-01-24 15:22:00,156.155,156.155,156.065,156.1,793700003.0
2008-01-24 15:23:00,156.1,156.105,156.035,156.05,912599993.0
2008-01-24 15:24:00,156.05,156.11,156.05,156.075,406300000.0
2008-01-24 15:25:00,156.075,156.105,156.025,156.025,493900000.0
2008-01-24 15:26:00,156.025,156.045,156.015,156.025,463599999.0
2008-01-24 15:27:00,156.02,156.02,155.955,155.985,238400000.0
2008-01-24 15:28:00,155.985,156.0,155.95,155.975,458900000.0
2008-01-24 15:29:00,155.975,156.025,155.975,155.985,382300000.0
2008-01-24 15:30:00,155.985,156.14,155.975,156.125,558999999.0
2008-01-24 15:31:00,156.125,156.3,156.125,156.295,837600000.0
2008-01-24 15:32:00,156.295,156.335,156.26,156.32,1074699998.0
2008-01-24 15:33:00,156.32,156.38,156.31,156.355,448600000.0
2008-01-24 15:34:00,156.355,156.385,156.345,156.385,725199999.0
2008-01-24 15:35:00,156.385,156.42,156.36,156.395,991600000.0
2008-01-24 15:36:00,156.405,156.425,156.39,156.405,400800000.0
2008-01-24 15:37:00,156.405,156.435,156.375,156.415,743399998.0
2008-01-24 15:38:00,156.42,156.525,156.42,156.445,881799997.0
2008-01-24 15:39:00,156.455,156.495,156.405,156.405,947500004.0
2008-01-24 15:40:00,156.405,156.415,156.38,156.41,505199999.0
2008-01-24 15:41:00,156.41,156.41,156.345,156.345,1024800002.0
2008-01-24 15:42:00,156.35,156.395,156.35,156.385,855300005.0
2008-01-24 15:43:00,156.385,156.41,156.365,156.395,781799999.0
2008-01-24 15:44:00,156.395,156.485,156.395,156.48,604400000.0
2008-01-24 15:45:00,156.48,156.5,156.455,156.475,997200001.0
2008-01-24 15:46:00,156.475,156.505,156.45,156.455,475600003.0
2008-01-24 15:47:00,156.445,156.46,156.4,156.405,497600000.0
2008-01-24 15:48:00,156.405,156.44,156.395,156.425,416800000.0
2008-01-24 15:49:00,156.425,156.425,156.37,156.405,308500000.0
2008-01-24 15:50:00,156.405,156.46,156.395,156.45,490400000.0
2008-01-24 15:51:00,156.455,156.465,156.355,156.365,538400000.0
2008-01-24 15:52:00,156.355,156.36,156.305,156.335,956699999.0
2008-01-24 15:53:00,156.335,156.36,156.325,156.33,501500000.0
2008-01-24 15:54:00,156.33,156.39,156.32,156.38,610200000.0
2008-01-24 15:55:00,156.38,156.38,156.345,156.35,316100000.0
2008-01-24 15:56:00,156.345,156.4,156.345,156.35,595200001.0
2008-01-24 15:57:00,156.35,156.365,156.325,156.355,632099999.0
2008-01-24 15:58:00,156.355,156.38,156.335,156.365,653699997.0
2008-01-24 15:59:00,156.365,156.4,156.355,156.39,931999998.0
2008-01-24 16:00:00,156.38,156.44,156.375,156.44,429599999.0
2008-01-24 16:01:00,156.445,156.485,156.44,156.47,553799999.0
2008-01-24 16:02:00,156.465,156.485,156.405,156.42,746800003.0
2008-01-24 16:03:00,156.42,156.465,156.415,156.455,613200000.0
2008-01-24 16:04:00,156.455,156.485,156.425,156.475,551799999.0
2008-01-24 16:05:00,156.47,156.515,156.47,156.51,641600000.0
2008-01-24 16:06:00,156.51,156.525,156.495,156.52,751700001.0
2008-01-24 16:07:00,156.52,156.55,156.505,156.515,822200004.0
2008-01-24 16:08:00,156.515,156.555,156.495,156.545,599800000.0
2008-01-24 16:09:00,156.54,156.55,156.525,156.535,527200000.0
2008-01-24 16:10:00,156.535,156.555,156.48,156.505,1086899997.0
2008-01-24 16:11:00,156.5,156.545,156.475,156.525,743919799.0
2008-01-24 16:12:00,156.53,156.585,156.505,156.575,1223300002.0
2008-01-24 16:13:00,156.575,156.635,156.565,156.585,783200004.0
2008-01-24 16:14:00,156.585,156.595,156.515,156.525,1690300009.0
2008-01-24 16:15:00,156.515,156.55,156.515,156.525,1138799995.0
2008-01-24 16:16:00,156.525,156.53,156.49,156.495,1202200012.0
2008-01-24 16:17:00,156.495,156.5,156.465,156.485,1135600008.0
2008-01-24 16:18:00,156.495,156.515,156.485,156.505,355200000.0
2008-01-24 16:19:00,156.505,156.535,156.48,156.515,521600001.0
2008-01-24 16:20:00,156.515,156.525,156.495,156.52,558800000.0
2008-01-24 16:21:00,156.52,156.54,156.495,156.53,666099997.0
2008-01-24 16:22:00,156.53,156.565,156.525,156.525,488000000.0
2008-01-24 16:23:00,156.53,156.535,156.495,156.505,504800000.0
2008-01-24 16:24:00,156.505,156.535,156.485,156.535,1055300001.0
2008-01-24 16:25:00,156.535,156.6,156.525,156.545,589899997.0
2008-01-24 16:26:00,156.545,156.605,156.535,156.595,823299998.0
2008-01-24 16:27:00,156.595,156.615,156.585,156.605,339800000.0
2008-01-24 16:28:00,156.605,156.685,156.595,156.635,1840700009.0
2008-01-24 16:29:00,156.625,156.685,156.625,156.66,1413300001.0
2008-01-24 16:30:00,156.66,156.765,156.655,156.765,1239200004.0
2008-01-24 16:31:00,156.765,156.775,156.655,156.68,1281100005.0
2008-01-24 16:32:00,156.68,156.75,156.65,156.735,1418900002.0
2008-01-24 16:33:00,156.735,156.925,156.735,156.905,1300500000.0
2008-01-24 16:34:00,156.905,156.905,156.755,156.765,1343700004.0
2008-01-24 16:35:00,156.765,156.795,156.685,156.715,1308200001.0
2008-01-24 16:36:00,156.715,156.745,156.685,156.69,1062100002.0
2008-01-24 16:37:00,156.695,156.71,156.645,156.665,989899998.0
2008-01-24 16:38:00,156.665,156.795,156.655,156.785,1219499994.0
2008-01-24 16:39:00,156.785,156.825,156.735,156.755,1450899999.0
2008-01-24 16:40:00,156.755,156.755,156.705,156.725,837199999.0
2008-01-24 16:41:00,156.725,156.815,156.725,156.78,1271500002.0
2008-01-24 16:42:00,156.78,156.915,156.765,156.89,876000000.0
2008-01-24 16:43:00,156.895,156.965,156.88,156.925,784400000.0
2008-01-24 16:44:00,156.925,156.995,156.915,156.975,702700000.0
2008-01-24 16:45:00,156.975,157.005,156.905,156.905,1150400003.0
2008-01-24 16:46:00,156.91,156.91,156.825,156.875,1029299999.0
2008-01-24 16:47:00,156.885,156.995,156.855,156.945,1048000002.0
2008-01-24 16:48:00,156.95,156.995,156.925,156.935,853800000.0
2008-01-24 16:49:00,156.93,156.94,156.885,156.925,479900000.0
2008-01-24 16:50:00,156.925,156.97,156.92,156.925,419600000.0
2008-01-24 16:51:00,156.925,157.075,156.905,157.075,775400000.0
2008-01-24 16:52:00,157.075,157.075,156.945,156.945,1259299996.0
2008-01-24 16:53:00,156.945,157.065,156.945,157.065,1008999995.0
2008-01-24 16:54:00,157.065,157.095,157.015,157.035,1631299993.0
2008-01-24 16:55:00,157.035,157.085,156.935,156.945,1087900001.0
2008-01-24 16:56:00,156.955,157.045,156.945,157.015,828900000.0
2008-01-24 16:57:00,157.015,157.015,156.915,156.935,948099999.0
2008-01-24 16:58:00,156.93,156.945,156.875,156.925,791700000.0
2008-01-24 16:59:00,156.92,156.965,156.86,156.895,712899997.0
2008-01-24 17:00:00,156.895,156.955,156.805,156.945,628999998.0
2008-01-24 17:01:00,156.945,156.95,156.875,156.895,657199999.0
2008-01-24 17:02:00,156.89,157.105,156.89,157.09,1455949997.0
2008-01-24 17:03:00,157.1,157.26,157.075,157.26,1068499994.0
2008-01-24 17:04:00,157.255,157.295,157.25,157.265,1078399997.0
2008-01-24 17:05:00,157.26,157.265,157.155,157.155,771450000.0
2008-01-24 17:06:00,157.155,157.225,157.14,157.195,1251839998.0
2008-01-24 17:07:00,157.195,157.255,157.175,157.215,945400002.0
2008-01-24 17:08:00,157.22,157.225,157.185,157.225,921000000.0
2008-01-24 17:09:00,157.225,157.235,157.145,157.195,820500000.0
2008-01-24 17:10:00,157.19,157.345,157.19,157.275,943999996.0
2008-01-24 17:11:00,157.27,157.305,157.235,157.245,821000001.0
2008-01-24 17:12:00,157.245,157.245,157.09,157.115,646800000.0
2008-01-24 17:13:00,157.115,157.145,157.02,157.02,523100000.0
2008-01-24 17:14:00,157.01,157.02,156.865,156.895,478600000.0
2008-01-24 17:15:00,156.895,156.935,156.815,156.935,997900003.0
2008-01-24 17:16:00,156.935,157.055,156.935,157.035,1427700009.0
2008-01-24 17:17:00,157.04,157.095,157.025,157.055,1127299999.0
2008-01-24 17:18:00,157.06,157.075,157.035,157.045,1116599999.0
2008-01-24 17:19:00,157.045,157.075,156.99,156.99,1249499995.0
2008-01-24 17:20:00,156.995,157.0,156.865,156.875,991500001.0
2008-01-24 17:21:00,156.875,156.88,156.78,156.8,967100000.0
2008-01-24 17:22:00,156.8,156.845,156.74,156.845,1278200001.0
2008-01-24 17:23:00,156.835,156.975,156.82,156.895,1422400001.0
2008-01-24 17:24:00,156.895,156.955,156.875,156.925,1458199999.0
2008-01-24 17:25:00,156.925,157.03,156.925,157.015,1591999994.0
2008-01-24 17:26:00,157.02,157.035,156.885,156.92,756499998.0
2008-01-24 17:27:00,156.92,156.95,156.845,156.93,1062900006.0
2008-01-24 17:28:00,156.93,157.015,156.92,156.95,1148199999.0
2008-01-24 17:29:00,156.955,156.985,156.91,156.95,904000104.0
2008-01-24 17:30:00,156.95,156.975,156.81,156.815,765499999.0
2008-01-24 17:31:00,156.815,156.935,156.78,156.935,755500000.0
2008-01-24 17:32:00,156.935,156.935,156.725,156.75,1061000004.0
2008-01-24 17:33:00,156.75,156.775,156.68,156.73,911100002.0
2008-01-24 17:34:00,156.73,156.855,156.725,156.77,1344300000.0
2008-01-24 17:35:00,156.775,156.84,156.765,156.815,660299999.0
2008-01-24 17:36:00,156.815,156.87,156.775,156.865,817599996.0
2008-01-24 17:37:00,156.865,156.935,156.865,156.93,897699994.0
2008-01-24 17:38:00,156.925,157.035,156.925,156.985,767500002.0
2008-01-24 17:39:00,156.995,157.025,156.925,156.985,719300001.0
2008-01-24 17:40:00,156.98,157.035,156.95,156.98,1092800004.0
2008-01-24 17:41:00,156.985,157.005,156.82,156.89,857299996.0
2008-01-24 17:42:00,156.885,157.0,156.88,156.965,1136500005.0
2008-01-24 17:43:00,156.965,157.015,156.905,156.93,1038200002.0
2008-01-24 17:44:00,156.93,157.015,156.92,156.935,1286799995.0
2008-01-24 17:45:00,156.94,156.95,156.9,156.945,1027300003.0
2008-01-24 17:46:00,156.945,156.955,156.88,156.905,742900000.0
2008-01-24 17:47:00,156.905,156.945,156.885,156.925,469100000.0
2008-01-24 17:48:00,156.925,156.975,156.84,156.965,461200000.0
2008-01-24 17:49:00,156.96,157.0,156.925,156.98,549800000.0
2008-01-24 17:50:00,156.975,157.005,156.945,156.97,754000001.0
2008-01-24 17:51:00,156.97,156.985,156.93,156.945,509099999.0
2008-01-24 17:52:00,156.95,156.99,156.95,156.97,434400000.0
2008-01-24 17:53:00,156.965,156.98,156.86,156.9,402700000.0
2008-01-24 17:54:00,156.905,156.97,156.89,156.95,317000000.0
2008-01-24 17:55:00,156.955,157.02,156.94,156.995,463800000.0
2008-01-24 17:56:00,156.995,157.015,156.945,156.965,865000000.0
2008-01-24 17:57:00,156.955,156.955,156.855,156.895,1560900007.0
2008-01-24 17:58:00,156.895,156.955,156.87,156.955,1014800000.0
2008-01-24 17:59:00,156.945,156.945,156.865,156.905,942300000.0
2008-01-24 18:00:00,156.905,156.925,156.865,156.885,1221300005.0
2008-01-24 18:01:00,156.885,156.895,156.795,156.795,756000000.0
2008-01-24 18:02:00,156.795,156.83,156.755,156.765,857300002.0
2008-01-24 18:03:00,156.76,156.835,156.75,156.815,697099999.0
2008-01-24 18:04:00,156.815,156.835,156.77,156.79,943300002.0
2008-01-24 18:05:00,156.785,156.805,156.77,156.785,325399999.0
2008-01-24 18:06:00,156.785,156.795,156.735,156.77,609800000.0
2008-01-24 18:07:00,156.77,156.84,156.765,156.785,710380001.0
2008-01-24 18:08:00,156.78,156.785,156.725,156.755,828199999.0
2008-01-24 18:09:00,156.755,156.78,156.73,156.78,710500000.0
2008-01-24 18:10:00,156.785,156.825,156.765,156.815,1094900004.0
2008-01-24 18:11:00,156.815,156.88,156.805,156.865,1232799997.0
2008-01-24 18:12:00,156.865,156.955,156.865,156.935,1498199999.0
2008-01-24 18:13:00,156.95,157.035,156.935,157.025,1219299999.0
2008-01-24 18:14:00,157.025,157.025,156.965,156.985,1569200008.0
2008-01-24 18:15:00,156.995,157.015,156.975,156.975,1403000003.0
2008-01-24 18:16:00,156.975,156.975,156.91,156.95,1444099998.0
2008-01-24 18:17:00,156.955,156.98,156.91,156.965,1630100003.0
2008-01-24 18:18:00,156.96,157.025,156.955,157.0,1734299998.0
2008-01-24 18:19:00,157.0,157.015,156.955,156.975,1712900002.0
2008-01-24 18:20:00,156.965,157.0,156.945,156.975,1459000009.0
2008-01-24 18:21:00,156.975,157.025,156.925,156.935,1616500006.0
2008-01-24 18:22:00,156.945,157.035,156.945,157.005,1395799995.0
2008-01-24 18:23:00,157.005,157.02,156.95,156.965,1357599993.0
2008-01-24 18:24:00,156.965,156.975,156.925,156.965,1421999995.0
2008-01-24 18:25:00,156.965,157.045,156.965,157.045,687799997.0
2008-01-24 18:26:00,157.06,157.145,157.055,157.125,629100000.0
2008-01-24 18:27:00,157.12,157.255,157.12,157.235,905900001.0
2008-01-24 18:28:00,157.235,157.265,157.175,157.185,1185100000.0
2008-01-24 18:29:00,157.175,157.25,157.15,157.245,1380600006.0
2008-01-24 18:30:00,157.245,157.285,157.22,157.255,1666900004.0
2008-01-24 18:31:00,157.235,157.245,157.185,157.205,1353500005.0
2008-01-24 18:32:00,157.195,157.205,157.145,157.195,1422900007.0
2008-01-24 18:33:00,157.205,157.205,157.145,157.205,1657849996.0
2008-01-24 18:34:00,157.205,157.265,157.195,157.205,1269099998.0
2008-01-24 18:35:00,157.205,157.225,157.155,157.185,1316800001.0
2008-01-24 18:36:00,157.18,157.245,157.165,157.195,1566499995.0
2008-01-24 18:37:00,157.195,157.215,157.165,157.165,2092100013.0
2008-01-24 18:38:00,157.165,157.185,157.145,157.155,1377799996.0
2008-01-24 18:39:00,157.155,157.195,157.145,157.195,1530100006.0
2008-01-24 18:40:00,157.195,157.215,157.175,157.195,2064099997.0
2008-01-24 18:41:00,157.205,157.225,157.195,157.215,1601400001.0
2008-01-24 18:42:00,157.215,157.265,157.205,157.245,1270799996.0
2008-01-24 18:43:00,157.245,157.27,157.215,157.215,1738500000.0
2008-01-24 18:44:00,157.215,157.235,157.14,157.165,909400006.0
2008-01-24 18:45:00,157.165,157.195,157.155,157.175,1164900002.0
2008-01-24 18:46:00,157.185,157.255,157.18,157.245,1571157401.0
2008-01-24 18:47:00,157.245,157.285,157.225,157.255,1451100000.0
2008-01-24 18:48:00,157.255,157.295,157.225,157.295,1587800002.0
2008-01-24 18:49:00,157.295,157.305,157.205,157.215,2072500011.0
2008-01-24 18:50:00,157.195,157.285,157.195,157.255,1443400004.0
2008-01-24 18:51:00,157.245,157.325,157.245,157.315,1619300006.0
2008-01-24 18:52:00,157.315,157.325,157.265,157.285,1581399996.0
2008-01-24 18:53:00,157.285,157.32,157.245,157.265,1410600006.0
2008-01-24 18:54:00,157.265,157.265,157.195,157.205,1490000006.0
2008-01-24 18:55:00,157.205,157.215,157.155,157.195,1158999999.0
2008-01-24 18:56:00,157.195,157.205,157.15,157.175,1278599998.0
2008-01-24 18:57:00,157.175,157.205,157.155,157.185,879900000.0
2008-01-24 18:58:00,157.185,157.255,157.175,157.225,829000000.0
2008-01-24 18:59:00,157.225,157.235,157.195,157.205,1027200000.0
2008-01-24 19:00:00,157.205,157.245,157.165,157.205,976000000.0
2008-01-24 19:01:00,157.205,157.245,157.185,157.185,1026099993.0
2008-01-24 19:02:00,157.185,157.225,157.175,157.215,1191499999.0
2008-01-24 19:03:00,157.215,157.265,157.195,157.265,926663900.0
2008-01-24 19:04:00,157.265,157.295,157.215,157.215,775999998.0
2008-01-24 19:05:00,157.215,157.235,157.195,157.235,1118300000.0
2008-01-24 19:06:00,157.235,157.275,157.205,157.265,1396000015.0
2008-01-24 19:07:00,157.275,157.305,157.255,157.305,1624099995.0
2008-01-24 19:08:00,157.3,157.315,157.265,157.285,1307899982.0
2008-01-24 19:09:00,157.285,157.295,157.255,157.265,1028600003.0
2008-01-24 19:10:00,157.27,157.305,157.27,157.285,596000000.0
2008-01-24 19:11:00,157.285,157.295,157.255,157.265,653099998.0
2008-01-24 19:12:00,157.265,157.265,157.215,157.24,883400000.0
2008-01-24 19:13:00,157.245,157.245,157.21,157.225,638699998.0
2008-01-24 19:14:00,157.225,157.225,157.195,157.205,853599998.0
2008-01-24 19:15:00,157.195,157.265,157.195,157.205,1227800001.0
2008-01-24 19:16:00,157.205,157.24,157.19,157.235,1404800004.0
2008-01-24 19:17:00,157.235,157.255,157.215,157.215,604000000.0
2008-01-24 19:18:00,157.215,157.225,157.175,157.195,864400000.0
2008-01-24 19:19:00,157.195,157.265,157.195,157.245,1089600000.0
2008-01-24 19:20:00,157.245,157.265,157.225,157.255,1065942101.0
2008-01-24 19:21:00,157.255,157.305,157.24,157.29,945400001.0
2008-01-24 19:22:00,157.29,157.325,157.26,157.325,1017299997.0
2008-01-24 19:23:00,157.325,157.335,157.29,157.3,859800003.0
2008-01-24 19:24:00,157.305,157.315,157.25,157.25,892500000.0
2008-01-24 19:25:00,157.25,157.255,157.195,157.195,866600000.0
2008-01-24 19:26:00,157.195,157.195,157.105,157.115,1179599994.0
2008-01-24 19:27:00,157.115,157.155,157.045,157.065,1179499999.0
2008-01-24 19:28:00,157.065,157.115,157.045,157.045,646400002.0
2008-01-24 19:29:00,157.045,157.095,157.035,157.085,1082400000.0
2008-01-24 19:30:00,157.085,157.15,157.075,157.15,801600000.0
2008-01-24 19:31:00,157.15,157.185,157.125,157.165,863799998.0
2008-01-24 19:32:00,157.165,157.165,157.125,157.145,394200000.0
2008-01-24 19:33:00,157.13,157.165,157.125,157.145,574999998.0
2008-01-24 19:34:00,157.145,157.165,157.135,157.155,769099997.0
2008-01-24 19:35:00,157.155,157.155,157.105,157.105,720000000.0
2008-01-24 19:36:00,157.1,157.115,157.065,157.07,949200000.0
2008-01-24 19:37:00,157.07,157.115,157.055,157.085,841900000.0
2008-01-24 19:38:00,157.075,157.095,157.055,157.085,999699997.0
2008-01-24 19:39:00,157.085,157.085,157.045,157.065,865600000.0
2008-01-24 19:40:00,157.065,157.085,157.035,157.07,802899999.0
2008-01-24 19:41:00,157.07,157.125,157.07,157.125,832800000.0
2008-01-24 19:42:00,157.125,157.145,157.115,157.145,758649998.0
2008-01-24 19:43:00,157.145,157.165,157.105,157.135,923800001.0
2008-01-24 19:44:00,157.135,157.145,157.085,157.095,1043100001.0
2008-01-24 19:45:00,157.095,157.145,157.085,157.135,980199998.0
2008-01-24 19:46:00,157.135,157.155,157.125,157.135,1141199994.0
2008-01-24 19:47:00,157.135,157.165,157.135,157.155,746700000.0
2008-01-24 19:48:00,157.155,157.195,157.155,157.195,891400000.0
2008-01-24 19:49:00,157.195,157.225,157.185,157.215,1195599998.0
2008-01-24 19:50:00,157.225,157.225,157.19,157.195,701499995.0
2008-01-24 19:51:00,157.195,157.255,157.195,157.255,930400002.0
2008-01-24 19:52:00,157.255,157.275,157.215,157.24,1035399997.0
2008-01-24 19:53:00,157.245,157.315,157.235,157.24,1268699994.0
2008-01-24 19:54:00,157.245,157.255,157.225,157.255,1139699998.0
2008-01-24 19:55:00,157.255,157.315,157.255,157.315,1002799997.0
2008-01-24 19:56:00,157.315,157.335,157.29,157.335,1053579994.0
2008-01-24 19:57:00,157.325,157.345,157.305,157.345,1092200000.0
2008-01-24 19:58:00,157.345,157.385,157.245,157.245,1426159998.0
2008-01-24 19:59:00,157.245,157.275,157.185,157.205,961854340.0
2008-01-24 20:00:00,157.205,157.225,157.175,157.185,1092800003.0
2008-01-24 20:01:00,157.195,157.225,157.175,157.195,1117599996.0
2008-01-24 20:02:00,157.195,157.225,157.175,157.195,952399996.0
2008-01-24 20:03:00,157.195,157.255,157.18,157.235,1074600004.0
2008-01-24 20:04:00,157.235,157.285,157.205,157.265,1133999998.0
2008-01-24 20:05:00,157.265,157.265,157.195,157.195,870100001.0
2008-01-24 20:06:00,157.195,157.195,157.14,157.185,1285999996.0
2008-01-24 20:07:00,157.185,157.225,157.175,157.225,533699998.0
2008-01-24 20:08:00,157.225,157.24,157.115,157.14,481699997.0
2008-01-24 20:09:00,157.14,157.15,157.095,157.12,533099995.0
2008-01-24 20:10:00,157.125,157.145,157.09,157.14,398100001.0
2008-01-24 20:11:00,157.14,157.235,157.135,157.235,562100000.0
2008-01-24 20:12:00,157.235,157.315,157.235,157.285,916199998.0
2008-01-24 20:13:00,157.285,157.33,157.275,157.3,864299993.0
2008-01-24 20:14:00,157.3,157.335,157.285,157.315,1232900003.0
2008-01-24 20:15:00,157.315,157.34,157.305,157.325,999399997.0
2008-01-24 20:16:00,157.325,157.38,157.32,157.325,1192199991.0
2008-01-24 20:17:00,157.325,157.37,157.32,157.355,1257799997.0
2008-01-24 20:18:00,157.355,157.395,157.325,157.38,572000000.0
2008-01-24 20:19:00,157.375,157.38,157.34,157.345,533000000.0
2008-01-24 20:20:00,157.345,157.345,157.315,157.32,596200000.0
2008-01-24 20:21:00,157.325,157.325,157.305,157.325,613899998.0
2008-01-24 20:22:00,157.325,157.375,157.31,157.375,1188299999.0
2008-01-24 20:23:00,157.375,157.375,157.315,157.355,794600005.0
2008-01-24 20:24:00,157.355,157.355,157.31,157.31,917999998.0
2008-01-24 20:25:00,157.31,157.325,157.3,157.315,581349994.0
2008-01-24 20:26:00,157.315,157.32,157.305,157.31,582749994.0
2008-01-24 20:27:00,157.31,157.315,157.275,157.285,777549995.0
2008-01-24 20:28:00,157.285,157.315,157.275,157.295,1240799997.0
2008-01-24 20:29:00,157.295,157.295,157.245,157.255,1042099999.0
2008-01-24 20:30:00,157.255,157.275,157.225,157.245,622200000.0
2008-01-24 20:31:00,157.245,157.295,157.235,157.295,1313599999.0
2008-01-24 20:32:00,157.285,157.315,157.285,157.305,721200002.0
2008-01-24 20:33:00,157.305,157.335,157.305,157.325,1020899998.0
2008-01-24 20:34:00,157.325,157.345,157.3,157.305,672900000.0
2008-01-24 20:35:00,157.295,157.385,157.285,157.375,1148199996.0
2008-01-24 20:36:00,157.375,157.395,157.365,157.395,1039599997.0
2008-01-24 20:37:00,157.395,157.43,157.385,157.41,483100000.0
2008-01-24 20:38:00,157.415,157.425,157.315,157.325,457100000.0
2008-01-24 20:39:00,157.325,157.375,157.315,157.36,432900004.0
2008-01-24 20:40:00,157.36,157.425,157.355,157.425,393699994.0
2008-01-24 20:41:00,157.425,157.435,157.41,157.42,567899999.0
2008-01-24 20:42:00,157.42,157.465,157.38,157.46,832200000.0
2008-01-24 20:43:00,157.46,157.485,157.46,157.485,636600000.0
2008-01-24 20:44:00,157.485,157.545,157.48,157.5,1242200000.0
2008-01-24 20:45:00,157.5,157.565,157.5,157.555,1146599998.0
2008-01-24 20:46:00,157.555,157.575,157.535,157.54,336300000.0
2008-01-24 20:47:00,157.54,157.55,157.525,157.53,414000000.0
2008-01-24 20:48:00,157.53,157.535,157.505,157.525,473400000.0
2008-01-24 20:49:00,157.52,157.655,157.52,157.6,708200000.0
2008-01-24 20:50:00,157.6,157.64,157.58,157.64,420200000.0
2008-01-24 20:51:00,157.64,157.675,157.635,157.65,771899997.0
2008-01-24 20:52:00,157.65,157.685,157.635,157.675,672099995.0
2008-01-24 20:53:00,157.67,157.72,157.67,157.705,721500000.0
2008-01-24 20:54:00,157.705,157.715,157.655,157.715,548800000.0
2008-01-24 20:55:00,157.715,157.725,157.645,157.675,675600000.0
2008-01-24 20:56:00,157.675,157.785,157.665,157.725,884200000.0
2008-01-24 20:57:00,157.725,157.735,157.69,157.725,632600000.0
2008-01-24 20:58:00,157.725,157.755,157.685,157.685,1094099998.0
2008-01-24 20:59:00,157.685,157.715,157.685,157.705,641400000.0
2008-01-24 21:00:00,157.705,157.775,157.705,157.775,883600000.0
2008-01-24 21:01:00,157.77,157.775,157.67,157.675,528599999.0
2008-01-24 21:02:00,157.68,157.68,157.635,157.665,649100001.0
2008-01-24 21:03:00,157.675,157.715,157.66,157.71,432300000.0
2008-01-24 21:04:00,157.71,157.76,157.705,157.75,436600000.0
2008-01-24 21:05:00,157.755,157.815,157.75,157.805,848900002.0
2008-01-24 21:06:00,157.795,157.825,157.78,157.805,931099999.0
2008-01-24 21:07:00,157.805,157.895,157.795,157.895,829400000.0
2008-01-24 21:08:00,157.895,157.965,157.895,157.895,414100000.0
2008-01-24 21:09:00,157.895,157.93,157.88,157.91,480300000.0
2008-01-24 21:10:00,157.905,157.945,157.865,157.905,957900001.0
2008-01-24 21:11:00,157.905,157.915,157.845,157.845,1006999996.0
2008-01-24 21:12:00,157.845,157.845,157.78,157.785,701200000.0
2008-01-24 21:13:00,157.785,157.785,157.745,157.77,356600000.0
2008-01-24 21:14:00,157.765,157.795,157.755,157.775,344400000.0
2008-01-24 21:15:00,157.775,157.795,157.765,157.785,844000000.0
2008-01-24 21:16:00,157.785,157.815,157.775,157.8,743500000.0
2008-01-24 21:17:00,157.8,157.86,157.8,157.845,952099996.0
2008-01-24 21:18:00,157.85,157.86,157.825,157.835,742599995.0
2008-01-24 21:19:00,157.835,157.835,157.755,157.805,837100000.0
2008-01-24 21:20:00,157.8,157.825,157.795,157.825,418600000.0
2008-01-24 21:21:00,157.825,157.835,157.81,157.82,727600000.0
2008-01-24 21:22:00,157.83,157.905,157.83,157.885,771300000.0
2008-01-24 21:23:00,157.885,157.955,157.885,157.955,754400001.0
2008-01-24 21:24:00,157.955,158.055,157.935,158.015,823099999.0
2008-01-24 21:25:00,158.005,158.025,157.895,157.915,890599998.0
2008-01-24 21:26:00,157.915,157.98,157.905,157.935,811600001.0
2008-01-24 21:27:00,157.935,157.935,157.89,157.9,321100000.0
2008-01-24 21:28:00,157.895,157.91,157.85,157.865,464400000.0
2008-01-24 21:29:00,157.86,157.895,157.85,157.89,487800000.0
2008-01-24 21:30:00,157.895,157.915,157.835,157.845,715400000.0
2008-01-24 21:31:00,157.845,157.865,157.775,157.855,602999999.0
2008-01-24 21:32:00,157.855,157.855,157.805,157.855,629700000.0
2008-01-24 21:33:00,157.855,157.875,157.84,157.855,533300000.0
2008-01-24 21:34:00,157.855,157.885,157.815,157.815,749900000.0
2008-01-24 21:35:00,157.825,157.84,157.815,157.815,968200000.0
2008-01-24 21:36:00,157.825,157.835,157.77,157.825,768500000.0
2008-01-24 21:37:00,157.825,157.845,157.785,157.805,596000003.0
2008-01-24 21:38:00,157.805,157.805,157.745,157.765,690100000.0
2008-01-24 21:39:00,157.765,157.935,157.755,157.895,724400000.0
2008-01-24 21:40:00,157.905,157.915,157.83,157.885,843000000.0
2008-01-24 21:41:00,157.905,157.91,157.855,157.865,837899998.0
2008-01-24 21:42:00,157.865,157.885,157.835,157.885,844799999.0
2008-01-24 21:43:00,157.885,157.935,157.855,157.915,666800000.0
2008-01-24 21:44:00,157.905,157.925,157.865,157.865,981899999.0
2008-01-24 21:45:00,157.865,157.925,157.855,157.875,1108300004.0
2008-01-24 21:46:00,157.875,157.905,157.855,157.885,791000001.0
2008-01-24 21:47:00,157.875,157.895,157.845,157.845,642799996.0
2008-01-24 21:48:00,157.845,157.85,157.745,157.85,654400004.0
2008-01-24 21:49:00,157.855,157.865,157.775,157.775,634200001.0
2008-01-24 21:50:00,157.775,157.805,157.775,157.8,752499997.0
2008-01-24 21:51:00,157.825,157.835,157.795,157.795,1069000004.0
2008-01-24 21:52:00,157.795,157.805,157.765,157.795,927400003.0
2008-01-24 21:53:00,157.805,157.805,157.725,157.745,1048800002.0
2008-01-24 21:54:00,157.745,157.755,157.705,157.705,647199997.0
2008-01-24 21:55:00,157.695,157.735,157.665,157.665,1281400008.0
2008-01-24 21:56:00,157.665,157.665,157.615,157.625,1108000002.0
2008-01-24 21:57:00,157.625,157.635,157.525,157.535,1310700005.0
2008-01-24 21:58:00,157.535,157.625,157.525,157.625,758300000.0
2008-01-24 21:59:00,157.635,157.655,157.595,157.605,1611799990.0
2008-01-24 22:00:00,157.6,157.625,157.535,157.545,1171500004.0
2008-01-24 22:01:00,157.545,157.615,157.545,157.585,1014799997.0
2008-01-24 22:02:00,157.585,157.625,157.585,157.595,928599999.0
2008-01-24 22:03:00,157.595,157.605,157.565,157.595,1157299996.0
2008-01-24 22:04:00,157.585,157.595,157.565,157.585,792600003.0
2008-01-24 22:05:00,157.585,157.615,157.555,157.615,1057099995.0
2008-01-24 22:06:00,157.625,157.645,157.605,157.625,721599984.0
2008-01-24 22:07:00,157.625,157.625,157.595,157.595,354000000.0
2008-01-24 22:08:00,157.595,157.635,157.595,157.625,857000003.0
2008-01-24 22:09:00,157.625,157.645,157.565,157.595,1459900008.0
2008-01-24 22:10:00,157.605,157.645,157.575,157.635,921100000.0
2008-01-24 22:11:00,157.63,157.645,157.555,157.565,1067899994.0
2008-01-24 22:12:00,157.555,157.605,157.555,157.605,1390099992.0
2008-01-24 22:13:00,157.605,157.605,157.565,157.575,478100001.0
2008-01-24 22:14:00,157.575,157.575,157.525,157.545,655399998.0
2008-01-24 22:15:00,157.535,157.555,157.505,157.515,559699998.0
2008-01-24 22:16:00,157.515,157.515,157.485,157.495,1038399987.0
2008-01-24 22:17:00,157.495,157.585,157.495,157.555,779200000.0
2008-01-24 22:18:00,157.555,157.565,157.535,157.565,1087399987.0
2008-01-24 22:19:00,157.555,157.565,157.525,157.555,654399999.0
2008-01-24 22:20:00,157.555,157.575,157.545,157.575,650400005.0
2008-01-24 22:21:00,157.575,157.605,157.575,157.58,617600000.0
2008-01-24 22:22:00,157.58,157.585,157.555,157.565,771600003.0
2008-01-24 22:23:00,157.565,157.595,157.565,157.58,513600000.0
2008-01-24 22:24:00,157.58,157.585,157.535,157.545,743300003.0
2008-01-24 22:25:00,157.545,157.555,157.485,157.485,807600001.0
2008-01-24 22:26:00,157.475,157.535,157.475,157.515,1139099998.0
2008-01-24 22:27:00,157.525,157.545,157.495,157.505,673500000.0
2008-01-24 22:28:00,157.505,157.505,157.475,157.495,783199998.0
2008-01-24 22:29:00,157.505,157.535,157.505,157.515,976000003.0
2008-01-24 22:30:00,157.515,157.575,157.505,157.565,617900000.0
2008-01-24 22:31:00,157.565,157.565,157.515,157.525,558699999.0
2008-01-24 22:32:00,157.525,157.555,157.525,157.545,421600000.0
2008-01-24 22:33:00,157.545,157.555,157.535,157.555,656000002.0
2008-01-24 22:34:00,157.555,157.575,157.555,157.565,485100000.0
2008-01-24 22:35:00,157.565,157.565,157.545,157.545,330200000.0
2008-01-24 22:36:00,157.545,157.605,157.545,157.575,643999997.0
2008-01-24 22:37:00,157.575,157.575,157.545,157.565,683399999.0
2008-01-24 22:38:00,157.565,157.595,157.545,157.595,717099995.0
2008-01-24 22:39:00,157.595,157.615,157.575,157.595,1137899991.0
2008-01-24 22:40:00,157.595,157.705,157.585,157.705,1055700002.0
2008-01-24 22:41:00,157.705,157.715,157.685,157.695,939699997.0
2008-01-24 22:42:00,157.695,157.715,157.675,157.715,672399995.0
2008-01-24 22:43:00,157.715,157.765,157.715,157.765,558200000.0
2008-01-24 22:44:00,157.765,157.785,157.755,157.775,581200000.0
2008-01-24 22:45:00,157.775,157.775,157.74,157.74,591800001.0
2008-01-24 22:46:00,157.74,157.755,157.725,157.745,369600000.0
2008-01-24 22:47:00,157.745,157.785,157.745,157.785,536400000.0
2008-01-24 22:48:00,157.785,157.785,157.705,157.735,571400000.0
2008-01-24 22:49:00,157.735,157.785,157.735,157.755,544600000.0
2008-01-24 22:50:00,157.745,157.785,157.745,157.755,402600000.0
2008-01-24 22:51:00,157.765,157.805,157.755,157.795,367500000.0
2008-01-24 22:52:00,157.795,157.805,157.775,157.805,265600000.0
2008-01-24 22:53:00,157.805,157.825,157.795,157.805,308000000.0
2008-01-24 22:54:00,157.805,157.845,157.805,157.805,351200000.0
2008-01-24 22:55:00,157.805,157.805,157.795,157.805,339199997.0
2008-01-24 22:56:00,157.805,157.835,157.805,157.825,143600000.0
2008-01-24 22:57:00,157.825,157.855,157.805,157.845,179900000.0
2008-01-24 22:58:00,157.845,157.875,157.845,157.85,182400000.0
2008-01-24 22:59:00,157.85,157.875,157.845,157.855,362200002.0
2008-01-24 23:00:00,157.855,157.855,157.815,157.825,470099999.0
2008-01-24 23:01:00,157.825,157.855,157.825,157.855,342400000.0
2008-01-24 23:02:00,157.855,157.885,157.835,157.835,753299998.0
2008-01-24 23:03:00,157.835,157.855,157.835,157.855,368399994.0
2008-01-24 23:04:00,157.855,157.855,157.825,157.835,426400000.0
2008-01-24 23:05:00,157.835,157.845,157.835,157.845,447400000.0
2008-01-24 23:06:00,157.845,157.875,157.845,157.855,343200000.0
2008-01-24 23:07:00,157.865,157.865,157.845,157.855,440000000.0
2008-01-24 23:08:00,157.855,157.875,157.845,157.845,408000000.0
2008-01-24 23:09:00,157.855,157.855,157.835,157.855,456999997.0
2008-01-24 23:10:00,157.855,157.865,157.845,157.865,331800000.0
2008-01-24 23:11:00,157.865,157.875,157.845,157.855,267700000.0
2008-01-24 23:12:00,157.855,157.875,157.845,157.845,582900000.0
2008-01-24 23:13:00,157.845,157.865,157.845,157.845,481599998.0
2008-01-24 23:14:00,157.855,157.855,157.845,157.855,252800000.0
2008-01-24 23:15:00,157.855,157.855,157.835,157.845,423000000.0
2008-01-24 23:16:00,157.845,157.905,157.835,157.875,495900000.0
2008-01-24 23:17:00,157.875,157.895,157.855,157.885,306200000.0
2008-01-24 23:18:00,157.885,157.895,157.875,157.895,563200000.0
2008-01-24 23:19:00,157.895,157.925,157.885,157.925,402299997.0
2008-01-24 23:20:00,157.925,157.955,157.885,157.925,378500001.0
2008-01-24 23:21:00,157.925,157.935,157.915,157.935,235000000.0
2008-01-24 23:22:00,157.935,158.075,157.935,158.005,498400000.0
2008-01-24 23:23:00,158.005,158.025,157.995,158.025,546700000.0
2008-01-24 23:24:00,158.025,158.025,157.98,158.005,472299999.0
2008-01-24 23:25:00,158.005,158.005,157.985,157.995,666400000.0
2008-01-24 23:26:00,157.995,158.215,157.985,158.155,898599998.0
2008-01-24 23:27:00,158.15,158.195,158.13,158.185,830800001.0
2008-01-24 23:28:00,158.185,158.185,158.155,158.175,631999997.0
2008-01-24 23:29:00,158.175,158.175,158.155,158.165,174899998.0
2008-01-24 23:30:00,158.165,158.165,158.115,158.135,386600000.0
2008-01-24 23:31:00,158.135,158.165,158.135,158.155,323900000.0
2008-01-24 23:32:00,158.145,158.165,158.145,158.155,342599996.0
2008-01-24 23:33:00,158.155,158.175,158.155,158.17,330400000.0
2008-01-24 23:34:00,158.175,158.175,158.155,158.155,260400000.0
2008-01-24 23:35:00,158.155,158.205,158.155,158.165,461700000.0
2008-01-24 23:36:00,158.165,158.175,158.15,158.175,181600000.0
2008-01-24 23:37:00,158.155,158.175,158.145,158.165,209000000.0
2008-01-24 23:38:00,158.165,158.165,158.135,158.145,216000000.0
2008-01-24 23:39:00,158.145,158.145,158.135,158.135,159600000.0
2008-01-24 23:40:00,158.135,158.135,158.065,158.075,496000000.0
2008-01-24 23:41:00,158.065,158.075,158.055,158.065,219500000.0
2008-01-24 23:42:00,158.075,158.075,158.035,158.055,221000002.0
2008-01-24 23:43:00,158.045,158.145,158.035,158.105,422100000.0
2008-01-24 23:44:00,158.105,158.125,158.075,158.075,160800000.0
2008-01-24 23:45:00,158.075,158.085,158.035,158.045,544099989.0
2008-01-24 23:46:00,158.045,158.075,158.035,158.075,232500001.0
2008-01-24 23:47:00,158.055,158.075,158.055,158.065,207000000.0
2008-01-24 23:48:00,158.065,158.205,158.045,158.185,558000000.0
2008-01-24 23:49:00,158.185,158.205,158.155,158.185,369799999.0
2008-01-24 23:50:00,158.185,158.195,158.105,158.145,345000000.0
2008-01-24 23:51:00,158.145,158.165,158.085,158.135,469700000.0
2008-01-24 23:52:00,158.145,158.155,158.125,158.135,507500000.0
2008-01-24 23:53:00,158.135,158.145,158.115,158.12,364500000.0
2008-01-24 23:54:00,158.12,158.145,158.12,158.145,85600000.0
2008-01-24 23:55:00,158.115,158.145,158.1,158.145,120500000.0
2008-01-24 23:56:00,158.145,158.145,158.1,158.135,136800000.0
2008-01-24 23:57:00,158.135,158.165,158.11,158.135,169600000.0
2008-01-24 23:58:00,158.145,158.145,158.08,158.115,139200000.0
2008-01-24 23:59:00,158.115,158.125,158.09,158.09,466799999.0
2008-01-25 00:00:00,158.1,158.135,158.075,158.115,455800000.0
2008-01-25 00:01:00,158.115,158.145,158.1,158.135,304000000.0
2008-01-25 00:02:00,158.145,158.16,158.11,158.13,438299999.0
2008-01-25 00:03:00,158.14,158.18,158.1,158.17,539900000.0
2008-01-25 00:04:00,158.18,158.18,158.11,158.16,492800007.0
2008-01-25 00:05:00,158.16,158.22,158.16,158.21,895200002.0
2008-01-25 00:06:00,158.2,158.24,158.13,158.23,533500000.0
2008-01-25 00:07:00,158.23,158.23,158.19,158.19,354500000.0
2008-01-25 00:08:00,158.19,158.22,158.18,158.22,414500001.0
2008-01-25 00:09:00,158.22,158.23,158.175,158.21,238300000.0
2008-01-25 00:10:00,158.21,158.215,158.19,158.215,261000000.0
2008-01-25 00:11:00,158.215,158.215,158.17,158.185,426299999.0
2008-01-25 00:12:00,158.17,158.195,158.15,158.165,257100000.0
2008-01-25 00:13:00,158.165,158.185,158.165,158.175,165200000.0
2008-01-25 00:14:00,158.175,158.185,158.16,158.185,237200000.0
2008-01-25 00:15:00,158.18,158.19,158.16,158.185,72500000.0
2008-01-25 00:16:00,158.185,158.195,158.155,158.19,144600000.0
2008-01-25 00:17:00,158.19,158.205,158.19,158.195,135200000.0
2008-01-25 00:18:00,158.195,158.2,158.17,158.185,186100000.0
2008-01-25 00:19:00,158.185,158.2,158.185,158.19,78000000.0
2008-01-25 00:20:00,158.195,158.195,158.18,158.195,69000000.0
2008-01-25 00:21:00,158.195,158.195,158.175,158.175,78500000.0
2008-01-25 00:22:00,158.175,158.185,158.175,158.175,91700000.0
2008-01-25 00:23:00,158.175,158.18,158.16,158.18,96600000.0
2008-01-25 00:24:00,158.175,158.2,158.16,158.175,73800000.0
2008-01-25 00:25:00,158.175,158.19,158.135,158.145,111900000.0
2008-01-25 00:26:00,158.145,158.145,158.07,158.07,263100000.0
2008-01-25 00:27:00,158.07,158.07,158.015,158.015,235799998.0
2008-01-25 00:28:00,158.025,158.03,158.0,158.025,152000000.0
2008-01-25 00:29:00,158.025,158.065,158.025,158.065,83700000.0
2008-01-25 00:30:00,158.065,158.075,158.05,158.06,54700000.0
2008-01-25 00:31:00,158.06,158.06,158.025,158.025,137900000.0
2008-01-25 00:32:00,158.025,158.055,158.02,158.02,304800000.0
2008-01-25 00:33:00,158.02,158.105,158.02,158.095,249500000.0
2008-01-25 00:34:00,158.095,158.16,158.06,158.145,265999999.0
2008-01-25 00:35:00,158.145,158.145,158.125,158.135,62000000.0
2008-01-25 00:36:00,158.135,158.185,158.135,158.16,203300000.0
2008-01-25 00:37:00,158.16,158.175,158.12,158.14,220799997.0
2008-01-25 00:38:00,158.14,158.155,158.12,158.135,213800000.0
2008-01-25 00:39:00,158.125,158.125,158.085,158.115,138400000.0
2008-01-25 00:40:00,158.115,158.14,158.115,158.115,267100000.0
2008-01-25 00:41:00,158.11,158.125,158.085,158.115,207100000.0
2008-01-25 00:42:00,158.115,158.16,158.115,158.16,174000000.0
2008-01-25 00:43:00,158.16,158.165,158.11,158.11,131700000.0
2008-01-25 00:44:00,158.145,158.165,158.115,158.115,271500000.0
2008-01-25 00:45:00,158.115,158.145,158.105,158.135,190800000.0
2008-01-25 00:46:00,158.135,158.17,158.125,158.16,184000000.0
2008-01-25 00:47:00,158.16,158.195,158.14,158.175,359300000.0
2008-01-25 00:48:00,158.155,158.17,158.145,158.165,255800000.0
2008-01-25 00:49:00,158.165,158.18,158.155,158.16,300700000.0
2008-01-25 00:50:00,158.165,158.165,158.095,158.1,201800000.0
2008-01-25 00:51:00,158.1,158.1,158.045,158.075,398300000.0
2008-01-25 00:52:00,158.075,158.075,158.025,158.045,247700000.0
2008-01-25 00:53:00,158.045,158.045,157.975,158.005,91100000.0
2008-01-25 00:54:00,157.985,157.995,157.92,157.95,125000000.0
2008-01-25 00:55:00,157.95,157.955,157.9,157.915,363000000.0
2008-01-25 00:56:00,157.915,158.055,157.9,158.055,413199999.0
2008-01-25 00:57:00,158.055,158.055,157.955,158.03,218700000.0
2008-01-25 00:58:00,158.03,158.095,158.03,158.065,211900000.0
2008-01-25 00:59:00,158.065,158.075,158.055,158.075,192000000.0
2008-01-25 01:00:00,158.075,158.08,158.06,158.08,420000000.0
2008-01-25 01:01:00,158.07,158.095,158.07,158.085,121299999.0
2008-01-25 01:02:00,158.085,158.085,158.06,158.075,239200000.0
2008-01-25 01:03:00,158.075,158.075,158.06,158.07,252100000.0
2008-01-25 01:04:00,158.06,158.075,158.055,158.075,313000000.0
2008-01-25 01:05:00,158.07,158.105,158.065,158.1,321100000.0
2008-01-25 01:06:00,158.1,158.105,158.095,158.1,137900000.0
2008-01-25 01:07:00,158.1,158.115,158.1,158.11,205600000.0
2008-01-25 01:08:00,158.105,158.135,158.095,158.1,399000001.0
2008-01-25 01:09:00,158.1,158.145,158.09,158.145,177400000.0
2008-01-25 01:10:00,158.145,158.145,158.115,158.135,461600000.0
2008-01-25 01:11:00,158.135,158.135,158.115,158.125,80500000.0
2008-01-25 01:12:00,158.125,158.125,158.115,158.125,198900000.0
2008-01-25 01:13:00,158.125,158.185,158.1,158.155,228200000.0
2008-01-25 01:14:00,158.155,158.165,158.125,158.165,218500000.0
2008-01-25 01:15:00,158.165,158.165,158.095,158.125,144400000.0
2008-01-25 01:16:00,158.125,158.145,158.115,158.115,70100000.0
2008-01-25 01:17:00,158.115,158.165,158.115,158.155,158700000.0
2008-01-25 01:18:00,158.155,158.165,158.135,158.165,108200000.0
2008-01-25 01:19:00,158.165,158.165,158.165,158.165,53200000.0
2008-01-25 01:20:00,158.165,158.175,158.135,158.165,139800000.0
2008-01-25 01:21:00,158.165,158.165,158.14,158.14,84200000.0
2008-01-25 01:22:00,158.145,158.165,158.135,158.155,377200000.0
2008-01-25 01:23:00,158.145,158.155,158.11,158.125,543700000.0
2008-01-25 01:24:00,158.125,158.18,158.125,158.175,319200000.0
2008-01-25 01:25:00,158.175,158.175,158.13,158.145,401400000.0
2008-01-25 01:26:00,158.145,158.175,158.145,158.165,315400000.0
2008-01-25 01:27:00,158.165,158.165,158.135,158.165,260000000.0
2008-01-25 01:28:00,158.165,158.175,158.165,158.17,336800000.0
2008-01-25 01:29:00,158.17,158.195,158.17,158.185,295100000.0
2008-01-25 01:30:00,158.185,158.205,158.145,158.195,401100000.0
2008-01-25 01:31:00,158.195,158.205,158.175,158.185,125500000.0
2008-01-25 01:32:00,158.185,158.185,158.15,158.18,445500000.0
2008-01-25 01:33:00,158.18,158.225,158.175,158.225,372000000.0
2008-01-25 01:34:00,158.225,158.255,158.22,158.225,563000000.0
2008-01-25 01:35:00,158.225,158.245,158.22,158.23,256700000.0
2008-01-25 01:36:00,158.23,158.23,158.205,158.215,269400000.0
2008-01-25 01:37:00,158.215,158.22,158.2,158.215,463000000.0
2008-01-25 01:38:00,158.215,158.215,158.195,158.195,440100000.0
2008-01-25 01:39:00,158.195,158.21,158.175,158.19,202200000.0
2008-01-25 01:40:00,158.19,158.215,158.185,158.205,359700000.0
2008-01-25 01:41:00,158.205,158.235,158.205,158.225,293000000.0
2008-01-25 01:42:00,158.225,158.225,158.195,158.205,210600000.0
2008-01-25 01:43:00,158.205,158.22,158.19,158.22,460400000.0
2008-01-25 01:44:00,158.22,158.235,158.215,158.215,339100000.0
2008-01-25 01:45:00,158.215,158.225,158.205,158.21,569200005.0
2008-01-25 01:46:00,158.21,158.225,158.21,158.22,305400000.0
2008-01-25 01:47:00,158.22,158.225,158.185,158.225,560200000.0
2008-01-25 01:48:00,158.22,158.285,158.21,158.285,566700000.0
2008-01-25 01:49:00,158.28,158.295,158.28,158.29,332100000.0
2008-01-25 01:50:00,158.29,158.29,158.275,158.275,452400000.0
2008-01-25 01:51:00,158.275,158.285,158.245,158.255,309700000.0
2008-01-25 01:52:00,158.255,158.255,158.245,158.25,198100000.0
2008-01-25 01:53:00,158.25,158.28,158.24,158.28,341400000.0
2008-01-25 01:54:00,158.28,158.34,158.28,158.335,677200001.0
2008-01-25 01:55:00,158.335,158.335,158.305,158.315,550000000.0
2008-01-25 01:56:00,158.315,158.355,158.315,158.345,302000000.0
2008-01-25 01:57:00,158.345,158.36,158.325,158.325,330400000.0
2008-01-25 01:58:00,158.325,158.325,158.315,158.32,362200000.0
2008-01-25 01:59:00,158.32,158.32,158.31,158.31,313800000.0
2008-01-25 02:00:00,158.315,158.315,158.255,158.255,698700000.0
2008-01-25 02:01:00,158.255,158.275,158.25,158.265,626600005.0
2008-01-25 02:02:00,158.265,158.275,158.255,158.265,85700000.0
2008-01-25 02:03:00,158.265,158.275,158.26,158.27,142500000.0
2008-01-25 02:04:00,158.27,158.275,158.25,158.26,355300000.0
2008-01-25 02:05:00,158.255,158.26,158.23,158.23,158300000.0
2008-01-25 02:06:00,158.23,158.26,158.23,158.26,198100000.0
2008-01-25 02:07:00,158.26,158.265,158.25,158.25,537899994.0
2008-01-25 02:08:00,158.25,158.265,158.24,158.24,143000000.0
2008-01-25 02:09:00,158.24,158.24,158.215,158.22,136800000.0
2008-01-25 02:10:00,158.22,158.22,158.2,158.21,168600000.0
2008-01-25 02:11:00,158.21,158.215,158.165,158.175,267200000.0
2008-01-25 02:12:00,158.175,158.18,158.135,158.165,313800000.0
2008-01-25 02:13:00,158.165,158.18,158.155,158.16,184500000.0
2008-01-25 02:14:00,158.16,158.165,158.145,158.15,160800000.0
2008-01-25 02:15:00,158.155,158.165,158.145,158.16,209900000.0
2008-01-25 02:16:00,158.16,158.16,158.005,158.045,272428658.0
2008-01-25 02:17:00,158.035,158.055,157.99,158.025,413899999.0
2008-01-25 02:18:00,158.03,158.08,158.005,158.075,576300000.0
2008-01-25 02:19:00,158.08,158.115,158.06,158.11,480200000.0
2008-01-25 02:20:00,158.11,158.14,158.105,158.135,610800000.0
2008-01-25 02:21:00,158.135,158.195,158.12,158.17,635000000.0
2008-01-25 02:22:00,158.175,158.175,158.145,158.16,392000001.0
2008-01-25 02:23:00,158.16,158.205,158.16,158.185,343900000.0
2008-01-25 02:24:00,158.19,158.195,158.18,158.195,293100000.0
2008-01-25 02:25:00,158.195,158.2,158.155,158.175,460900000.0
2008-01-25 02:26:00,158.18,158.18,158.15,158.165,121300000.0
2008-01-25 02:27:00,158.17,158.19,158.165,158.18,95400000.0
2008-01-25 02:28:00,158.18,158.19,158.145,158.155,294400000.0
2008-01-25 02:29:00,158.16,158.205,158.15,158.205,229400000.0
2008-01-25 02:30:00,158.205,158.225,158.195,158.215,121600000.0
2008-01-25 02:31:00,158.215,158.225,158.215,158.22,117800000.0
2008-01-25 02:32:00,158.22,158.225,158.195,158.205,216800000.0
2008-01-25 02:33:00,158.205,158.22,158.2,158.22,138300000.0
2008-01-25 02:34:00,158.22,158.225,158.17,158.18,270200000.0
2008-01-25 02:35:00,158.18,158.185,158.175,158.185,254200000.0
2008-01-25 02:36:00,158.18,158.195,158.17,158.18,142800000.0
2008-01-25 02:37:00,158.18,158.2,158.175,158.175,226900000.0
2008-01-25 02:38:00,158.175,158.175,158.145,158.145,125900000.0
2008-01-25 02:39:00,158.145,158.165,158.13,158.165,232500000.0
2008-01-25 02:40:00,158.165,158.175,158.16,158.165,46400000.0
2008-01-25 02:41:00,158.16,158.175,158.145,158.15,345300000.0
2008-01-25 02:42:00,158.15,158.16,158.12,158.12,282900000.0
2008-01-25 02:43:00,158.12,158.12,158.09,158.115,347400000.0
2008-01-25 02:44:00,158.115,158.115,158.095,158.095,114200000.0
2008-01-25 02:45:00,158.095,158.1,158.045,158.07,189400000.0
2008-01-25 02:46:00,158.07,158.075,158.05,158.065,216100000.0
2008-01-25 02:47:00,158.065,158.13,158.065,158.12,158400000.0
2008-01-25 02:48:00,158.12,158.14,158.11,158.11,127100000.0
2008-01-25 02:49:00,158.11,158.15,158.11,158.135,258600000.0
2008-01-25 02:50:00,158.135,158.165,158.135,158.155,322400000.0
2008-01-25 02:51:00,158.155,158.175,158.145,158.145,141000000.0
2008-01-25 02:52:00,158.145,158.145,158.125,158.135,184400000.0
2008-01-25 02:53:00,158.135,158.135,158.125,158.13,156200000.0
2008-01-25 02:54:00,158.135,158.15,158.105,158.11,479000000.0
2008-01-25 02:55:00,158.115,158.155,158.095,158.135,324400000.0
2008-01-25 02:56:00,158.135,158.14,158.115,158.125,270700000.0
2008-01-25 02:57:00,158.125,158.125,158.11,158.12,221100000.0
2008-01-25 02:58:00,158.12,158.12,158.065,158.065,114100000.0
2008-01-25 02:59:00,158.065,158.075,158.045,158.05,140600000.0
2008-01-25 03:00:00,158.05,158.05,157.95,157.965,177400000.0
2008-01-25 03:01:00,157.965,158.025,157.95,158.025,400500000.0
2008-01-25 03:02:00,158.025,158.025,157.995,158.005,653600000.0
2008-01-25 03:03:00,158.005,158.015,157.995,158.01,496000000.0
2008-01-25 03:04:00,158.01,158.095,158.01,158.09,333862226.0
2008-01-25 03:05:00,158.09,158.095,158.075,158.085,195200000.0
2008-01-25 03:06:00,158.08,158.115,158.07,158.09,311300000.0
2008-01-25 03:07:00,158.095,158.1,158.065,158.07,56500000.0
2008-01-25 03:08:00,158.07,158.075,158.065,158.07,354500000.0
2008-01-25 03:09:00,158.07,158.075,158.035,158.035,494300000.0
2008-01-25 03:10:00,158.035,158.05,158.01,158.01,295800000.0
2008-01-25 03:11:00,158.01,158.055,158.01,158.045,716300000.0
2008-01-25 03:12:00,158.04,158.045,158.035,158.04,912200000.0
2008-01-25 03:13:00,158.04,158.05,158.04,158.045,435800000.0
2008-01-25 03:14:00,158.045,158.1,158.045,158.1,522000000.0
2008-01-25 03:15:00,158.1,158.12,158.095,158.12,461600000.0
2008-01-25 03:16:00,158.12,158.125,158.11,158.115,882200000.0
2008-01-25 03:17:00,158.115,158.155,158.115,158.13,1177000000.0
2008-01-25 03:18:00,158.13,158.16,158.125,158.145,1103000001.0
2008-01-25 03:19:00,158.145,158.265,158.135,158.245,1088300000.0
2008-01-25 03:20:00,158.245,158.325,158.245,158.305,905400000.0
2008-01-25 03:21:00,158.3,158.315,158.23,158.235,733600000.0
2008-01-25 03:22:00,158.24,158.265,158.22,158.265,1042700000.0
2008-01-25 03:23:00,158.265,158.375,158.25,158.375,1032500000.0
2008-01-25 03:24:00,158.375,158.375,158.335,158.35,541700000.0
2008-01-25 03:25:00,158.35,158.35,158.305,158.31,287600000.0
2008-01-25 03:26:00,158.31,158.31,158.25,158.255,566200000.0
2008-01-25 03:27:00,158.255,158.27,158.25,158.27,191000000.0
2008-01-25 03:28:00,158.27,158.27,158.235,158.27,642299996.0
2008-01-25 03:29:00,158.27,158.275,158.255,158.275,243500000.0
2008-01-25 03:30:00,158.275,158.275,158.26,158.275,334100000.0
2008-01-25 03:31:00,158.275,158.305,158.275,158.29,537800000.0
2008-01-25 03:32:00,158.29,158.305,158.235,158.24,223100000.0
2008-01-25 03:33:00,158.24,158.295,158.24,158.275,356600000.0
2008-01-25 03:34:00,158.275,158.275,158.265,158.265,523000000.0
2008-01-25 03:35:00,158.265,158.275,158.225,158.235,406300000.0
2008-01-25 03:36:00,158.235,158.245,158.17,158.205,650100000.0
2008-01-25 03:37:00,158.2,158.27,158.2,158.27,914799962.0
2008-01-25 03:38:00,158.27,158.295,158.255,158.285,666099565.0
2008-01-25 03:39:00,158.285,158.325,158.28,158.325,845199378.0
2008-01-25 03:40:00,158.325,158.365,158.3,158.365,401687860.0
2008-01-25 03:41:00,158.365,158.365,158.32,158.345,349800000.0
2008-01-25 03:42:00,158.345,158.355,158.34,158.345,779600000.0
2008-01-25 03:43:00,158.345,158.355,158.34,158.345,1306200000.0
2008-01-25 03:44:00,158.345,158.365,158.34,158.34,726500000.0
2008-01-25 03:45:00,158.345,158.355,158.325,158.33,1150600000.0
2008-01-25 03:46:00,158.325,158.345,158.325,158.345,1075400000.0
2008-01-25 03:47:00,158.345,158.355,158.34,158.345,607000000.0
2008-01-25 03:48:00,158.345,158.365,158.33,158.365,1362500001.0
2008-01-25 03:49:00,158.365,158.375,158.355,158.37,878300000.0
2008-01-25 03:50:00,158.37,158.38,158.36,158.36,835100000.0
2008-01-25 03:51:00,158.36,158.36,158.35,158.355,567500000.0
2008-01-25 03:52:00,158.35,158.355,158.32,158.32,665700000.0
2008-01-25 03:53:00,158.32,158.33,158.315,158.325,656900000.0
2008-01-25 03:54:00,158.325,158.325,158.315,158.315,827800000.0
2008-01-25 03:55:00,158.315,158.335,158.295,158.31,638900000.0
2008-01-25 03:56:00,158.31,158.325,158.29,158.325,811900000.0
2008-01-25 03:57:00,158.325,158.345,158.315,158.335,772800000.0
2008-01-25 03:58:00,158.335,158.365,158.335,158.355,755800000.0
2008-01-25 03:59:00,158.355,158.365,158.35,158.365,761300000.0
2008-01-25 04:00:00,158.365,158.37,158.345,158.37,489600000.0
2008-01-25 04:01:00,158.37,158.385,158.365,158.365,824700000.0
2008-01-25 04:02:00,158.37,158.41,158.365,158.39,973400000.0
2008-01-25 04:03:00,158.39,158.41,158.375,158.4,709900000.0
2008-01-25 04:04:00,158.4,158.4,158.38,158.38,388600000.0
2008-01-25 04:05:00,158.38,158.385,158.37,158.38,407700000.0
2008-01-25 04:06:00,158.38,158.38,158.365,158.38,82800000.0
2008-01-25 04:07:00,158.38,158.395,158.38,158.38,585000000.0
2008-01-25 04:08:00,158.38,158.4,158.38,158.385,842900000.0
2008-01-25 04:09:00,158.385,158.385,158.38,158.38,174200000.0
2008-01-25 04:10:00,158.38,158.38,158.37,158.38,31000000.0
2008-01-25 04:11:00,158.38,158.385,158.38,158.385,277900000.0
2008-01-25 04:12:00,158.385,158.395,158.37,158.375,327500000.0
2008-01-25 04:13:00,158.375,158.38,158.37,158.38,96300000.0
2008-01-25 04:14:00,158.38,158.38,158.365,158.37,180000000.0
2008-01-25 04:15:00,158.38,158.38,158.355,158.365,288900000.0
2008-01-25 04:16:00,158.365,158.385,158.35,158.38,775900000.0
2008-01-25 04:17:00,158.38,158.415,158.38,158.415,892899999.0
2008-01-25 04:18:00,158.41,158.415,158.4,158.4,741100000.0
2008-01-25 04:19:00,158.405,158.405,158.36,158.365,678300000.0
2008-01-25 04:20:00,158.36,158.38,158.36,158.38,704300000.0
2008-01-25 04:21:00,158.38,158.38,158.37,158.375,288500000.0
2008-01-25 04:22:00,158.375,158.38,158.37,158.37,281200000.0
2008-01-25 04:23:00,158.37,158.39,158.365,158.37,526100000.0
2008-01-25 04:24:00,158.365,158.375,158.36,158.37,980400000.0
2008-01-25 04:25:00,158.37,158.375,158.365,158.365,609200000.0
2008-01-25 04:26:00,158.365,158.375,158.34,158.345,658600000.0
2008-01-25 04:27:00,158.345,158.345,158.315,158.325,660500000.0
2008-01-25 04:28:00,158.32,158.35,158.32,158.35,682200000.0
2008-01-25 04:29:00,158.345,158.37,158.335,158.345,630800000.0
2008-01-25 04:30:00,158.345,158.35,158.315,158.325,1091899991.0
2008-01-25 04:31:00,158.325,158.365,158.325,158.345,534400000.0
2008-01-25 04:32:00,158.345,158.345,158.32,158.32,368100000.0
2008-01-25 04:33:00,158.32,158.345,158.305,158.325,306000000.0
2008-01-25 04:34:00,158.325,158.33,158.31,158.325,579700000.0
2008-01-25 04:35:00,158.325,158.33,158.32,158.33,253800000.0
2008-01-25 04:36:00,158.33,158.345,158.325,158.34,478300000.0
2008-01-25 04:37:00,158.34,158.405,158.33,158.385,495000000.0
2008-01-25 04:38:00,158.385,158.415,158.375,158.395,928100000.0
2008-01-25 04:39:00,158.395,158.395,158.375,158.375,578600000.0
2008-01-25 04:40:00,158.375,158.38,158.35,158.355,462200000.0
2008-01-25 04:41:00,158.355,158.355,158.34,158.35,742900000.0
2008-01-25 04:42:00,158.345,158.35,158.33,158.33,448200000.0
2008-01-25 04:43:00,158.33,158.35,158.33,158.33,1331599998.0
2008-01-25 04:44:00,158.33,158.355,158.33,158.35,807000000.0
2008-01-25 04:45:00,158.345,158.36,158.34,158.355,763000000.0
2008-01-25 04:46:00,158.355,158.375,158.355,158.37,918200001.0
2008-01-25 04:47:00,158.375,158.38,158.36,158.365,831100000.0
2008-01-25 04:48:00,158.365,158.365,158.355,158.36,539700000.0
2008-01-25 04:49:00,158.36,158.365,158.34,158.34,313600000.0
2008-01-25 04:50:00,158.34,158.345,158.33,158.345,374600000.0
2008-01-25 04:51:00,158.345,158.375,158.345,158.37,407400000.0
2008-01-25 04:52:00,158.37,158.37,158.35,158.35,447900000.0
2008-01-25 04:53:00,158.35,158.36,158.345,158.355,525800000.0
2008-01-25 04:54:00,158.35,158.355,158.34,158.34,310800000.0
2008-01-25 04:55:00,158.34,158.34,158.29,158.3,584100000.0
2008-01-25 04:56:00,158.3,158.3,158.24,158.255,931500000.0
2008-01-25 04:57:00,158.26,158.275,158.24,158.275,886600000.0
2008-01-25 04:58:00,158.275,158.3,158.27,158.27,737900000.0
2008-01-25 04:59:00,158.27,158.305,158.27,158.3,811200000.0
2008-01-25 05:00:00,158.3,158.3,158.275,158.29,835900000.0
2008-01-25 05:01:00,158.29,158.295,158.255,158.26,769399992.0
2008-01-25 05:02:00,158.26,158.265,158.22,158.24,284499998.0
2008-01-25 05:03:00,158.24,158.26,158.235,158.26,938499999.0
2008-01-25 05:04:00,158.26,158.27,158.215,158.215,665000000.0
2008-01-25 05:05:00,158.215,158.23,158.215,158.225,942200000.0
2008-01-25 05:06:00,158.225,158.25,158.22,158.24,422500000.0
2008-01-25 05:07:00,158.24,158.28,158.24,158.27,319200000.0
2008-01-25 05:08:00,158.27,158.3,158.265,158.3,720100000.0
2008-01-25 05:09:00,158.3,158.3,158.285,158.285,225900000.0
2008-01-25 05:10:00,158.285,158.3,158.255,158.27,797900000.0
2008-01-25 05:11:00,158.27,158.275,158.26,158.26,952400000.0
2008-01-25 05:12:00,158.26,158.26,158.245,158.255,1345500000.0
2008-01-25 05:13:00,158.255,158.27,158.255,158.255,1382400005.0
2008-01-25 05:14:00,158.255,158.26,158.245,158.255,1398700002.0
2008-01-25 05:15:00,158.255,158.27,158.25,158.25,528400000.0
2008-01-25 05:16:00,158.255,158.275,158.25,158.255,547400000.0
2008-01-25 05:17:00,158.255,158.255,158.225,158.24,513500000.0
2008-01-25 05:18:00,158.24,158.24,158.2,158.2,639500000.0
2008-01-25 05:19:00,158.2,158.2,158.155,158.155,739900000.0
2008-01-25 05:20:00,158.155,158.175,158.145,158.165,2109427283.0
2008-01-25 05:21:00,158.165,158.175,158.16,158.17,513900000.0
2008-01-25 05:22:00,158.17,158.175,158.155,158.165,710900000.0
2008-01-25 05:23:00,158.165,158.17,158.155,158.165,1140700000.0
2008-01-25 05:24:00,158.165,158.18,158.155,158.18,1091400000.0
2008-01-25 05:25:00,158.18,158.225,158.18,158.2,360550069.0
2008-01-25 05:26:00,158.2,158.215,158.185,158.185,1075600145.0
2008-01-25 05:27:00,158.185,158.26,158.185,158.24,672351706.0
2008-01-25 05:28:00,158.24,158.245,158.205,158.21,1078450331.0
2008-01-25 05:29:00,158.205,158.24,158.195,158.22,786750471.0
2008-01-25 05:30:00,158.215,158.225,158.19,158.195,1163950069.0
2008-01-25 05:31:00,158.195,158.205,158.195,158.2,513500000.0
2008-01-25 05:32:00,158.2,158.205,158.195,158.2,665600000.0
2008-01-25 05:33:00,158.2,158.22,158.2,158.22,1114000000.0
2008-01-25 05:34:00,158.215,158.225,158.195,158.215,1390100138.0
2008-01-25 05:35:00,158.215,158.245,158.21,158.215,706500270.0
2008-01-25 05:36:00,158.22,158.23,158.21,158.22,1195199982.0
2008-01-25 05:37:00,158.22,158.22,158.2,158.21,998299997.0
2008-01-25 05:38:00,158.21,158.26,158.205,158.26,1287250592.0
2008-01-25 05:39:00,158.26,158.27,158.25,158.25,436700000.0
2008-01-25 05:40:00,158.245,158.27,158.235,158.245,1475800382.0
2008-01-25 05:41:00,158.25,158.315,158.245,158.315,1229451292.0
2008-01-25 05:42:00,158.31,158.32,158.295,158.295,1213350052.0
2008-01-25 05:43:00,158.295,158.305,158.27,158.275,476500000.0
2008-01-25 05:44:00,158.275,158.32,158.275,158.31,574750718.0
2008-01-25 05:45:00,158.31,158.32,158.285,158.3,267850501.0
2008-01-25 05:46:00,158.3,158.3,158.275,158.275,436800112.0
2008-01-25 05:47:00,158.275,158.3,158.26,158.26,567600342.0
2008-01-25 05:48:00,158.26,158.26,158.24,158.24,268250066.0
2008-01-25 05:49:00,158.24,158.24,158.205,158.205,720050621.0
2008-01-25 05:50:00,158.205,158.23,158.2,158.22,585401094.0
2008-01-25 05:51:00,158.22,158.225,158.205,158.21,750050207.0
2008-01-25 05:52:00,158.21,158.21,158.175,158.18,597450369.0
2008-01-25 05:53:00,158.18,158.18,158.175,158.18,475300000.0
2008-01-25 05:54:00,158.18,158.19,158.17,158.19,425050518.0
2008-01-25 05:55:00,158.19,158.19,158.175,158.19,797202663.0
2008-01-25 05:56:00,158.185,158.205,158.175,158.19,907001179.0
2008-01-25 05:57:00,158.19,158.195,158.16,158.17,1332599993.0
2008-01-25 05:58:00,158.17,158.175,158.155,158.17,654000000.0
2008-01-25 05:59:00,158.17,158.22,158.17,158.22,731200000.0
2008-01-25 06:00:00,158.22,158.22,158.2,158.21,828250781.0
2008-01-25 06:01:00,158.21,158.21,158.185,158.19,630500000.0
2008-01-25 06:02:00,158.19,158.195,158.17,158.19,394950074.0
2008-01-25 06:03:00,158.19,158.215,158.17,158.205,500900727.0
2008-01-25 06:04:00,158.205,158.215,158.185,158.205,688300000.0
2008-01-25 06:05:00,158.205,158.215,158.19,158.195,558300000.0
2008-01-25 06:06:00,158.195,158.225,158.195,158.215,878400284.0
2008-01-25 06:07:00,158.215,158.22,158.2,158.215,744000000.0
2008-01-25 06:08:00,158.215,158.215,158.21,158.215,778900000.0
2008-01-25 06:09:00,158.215,158.235,158.19,158.235,580652435.0
2008-01-25 06:10:00,158.235,158.245,158.225,158.235,884800124.0
2008-01-25 06:11:00,158.235,158.305,158.235,158.295,725199859.0
2008-01-25 06:12:00,158.295,158.325,158.295,158.305,547700000.0
2008-01-25 06:13:00,158.305,158.31,158.205,158.215,950100000.0
2008-01-25 06:14:00,158.215,158.215,158.175,158.185,1008099998.0
2008-01-25 06:15:00,158.185,158.185,158.165,158.17,300000000.0
2008-01-25 06:16:00,158.17,158.17,158.145,158.16,758800000.0
2008-01-25 06:17:00,158.16,158.16,158.14,158.15,751800000.0
2008-01-25 06:18:00,158.15,158.155,158.135,158.155,432300000.0
2008-01-25 06:19:00,158.155,158.185,158.155,158.175,669700000.0
2008-01-25 06:20:00,158.18,158.195,158.165,158.175,1023400000.0
2008-01-25 06:21:00,158.175,158.175,158.15,158.15,674300000.0
2008-01-25 06:22:00,158.15,158.165,158.145,158.15,846500000.0
2008-01-25 06:23:00,158.145,158.18,158.145,158.155,977900000.0
2008-01-25 06:24:00,158.15,158.155,158.135,158.15,1126400000.0
2008-01-25 06:25:00,158.15,158.155,158.145,158.155,907599998.0
2008-01-25 06:26:00,158.155,158.16,158.14,158.145,985699999.0
2008-01-25 06:27:00,158.145,158.155,158.125,158.155,1027499999.0
2008-01-25 06:28:00,158.155,158.16,158.14,158.14,972900000.0
2008-01-25 06:29:00,158.14,158.165,158.14,158.15,400600000.0
2008-01-25 06:30:00,158.15,158.15,158.15,158.15,59400000.0
2008-01-25 06:31:00,158.15,158.155,158.15,158.15,149600000.0
2008-01-25 06:32:00,158.15,158.15,158.09,158.105,592900000.0
2008-01-25 06:33:00,158.105,158.125,158.08,158.09,619000000.0
2008-01-25 06:34:00,158.09,158.1,158.085,158.095,577700000.0
2008-01-25 06:35:00,158.095,158.095,158.05,158.055,447800000.0
2008-01-25 06:36:00,158.055,158.055,158.025,158.035,704000000.0
2008-01-25 06:37:00,158.035,158.065,158.035,158.045,571800000.0
2008-01-25 06:38:00,158.045,158.065,158.025,158.065,597350000.0
2008-01-25 06:39:00,158.07,158.075,158.055,158.065,881400000.0
2008-01-25 06:40:00,158.065,158.085,158.055,158.065,492000000.0
2008-01-25 06:41:00,158.06,158.075,158.055,158.06,771900000.0
2008-01-25 06:42:00,158.06,158.075,158.06,158.075,608200000.0
2008-01-25 06:43:00,158.075,158.075,158.065,158.065,969600000.0
2008-01-25 06:44:00,158.065,158.125,158.06,158.1,1160000001.0
2008-01-25 06:45:00,158.105,158.115,158.045,158.045,533900000.0
2008-01-25 06:46:00,158.045,158.09,158.045,158.075,809100000.0
2008-01-25 06:47:00,158.08,158.09,158.025,158.03,396550000.0
2008-01-25 06:48:00,158.03,158.045,158.025,158.03,631350000.0
2008-01-25 06:49:00,158.03,158.05,158.025,158.045,600650000.0
2008-01-25 06:50:00,158.045,158.05,158.03,158.03,1532800000.0
2008-01-25 06:51:00,158.03,158.03,158.025,158.025,522350000.0
2008-01-25 06:52:00,158.025,158.045,158.025,158.04,710699998.0
2008-01-25 06:53:00,158.045,158.075,158.035,158.055,776199995.0
2008-01-25 06:54:00,158.055,158.065,158.055,158.065,582000000.0
2008-01-25 06:55:00,158.065,158.075,158.065,158.065,522700000.0
2008-01-25 06:56:00,158.065,158.095,158.06,158.095,888700000.0
2008-01-25 06:57:00,158.095,158.1,158.05,158.065,306800000.0
2008-01-25 06:58:00,158.065,158.105,158.045,158.1,495300000.0
2008-01-25 06:59:00,158.1,158.105,158.085,158.085,311700000.0
2008-01-25 07:00:00,158.085,158.11,158.08,158.085,474400000.0
2008-01-25 07:01:00,158.085,158.105,158.08,158.105,917200000.0
2008-01-25 07:02:00,158.105,158.105,158.085,158.095,871500000.0
2008-01-25 07:03:00,158.095,158.125,158.095,158.11,834000000.0
2008-01-25 07:04:00,158.11,158.125,158.1,158.125,1260099989.0
2008-01-25 07:05:00,158.125,158.185,158.125,158.18,934500000.0
2008-01-25 07:06:00,158.185,158.195,158.15,158.195,1187999999.0
2008-01-25 07:07:00,158.19,158.35,158.19,158.315,839700000.0
2008-01-25 07:08:00,158.32,158.36,158.32,158.335,674700000.0
2008-01-25 07:09:00,158.335,158.335,158.265,158.285,934600000.0
2008-01-25 07:10:00,158.275,158.315,158.275,158.315,841600000.0
2008-01-25 07:11:00,158.31,158.445,158.31,158.39,826067160.0
2008-01-25 07:12:00,158.39,158.405,158.375,158.395,957600000.0
2008-01-25 07:13:00,158.395,158.445,158.395,158.435,1008100000.0
2008-01-25 07:14:00,158.43,158.435,158.36,158.37,1028000000.0
2008-01-25 07:15:00,158.37,158.405,158.35,158.395,875900000.0
2008-01-25 07:16:00,158.395,158.42,158.37,158.415,1284600000.0
2008-01-25 07:17:00,158.415,158.445,158.415,158.445,1474000018.0
2008-01-25 07:18:00,158.445,158.445,158.41,158.415,1456600000.0
2008-01-25 07:19:00,158.415,158.415,158.35,158.355,1531400001.0
2008-01-25 07:20:00,158.355,158.38,158.355,158.36,990500000.0
2008-01-25 07:21:00,158.355,158.365,158.35,158.35,589400000.0
2008-01-25 07:22:00,158.35,158.395,158.35,158.37,705700000.0
2008-01-25 07:23:00,158.37,158.445,158.37,158.39,740600000.0
2008-01-25 07:24:00,158.39,158.45,158.385,158.41,1044699999.0
2008-01-25 07:25:00,158.415,158.445,158.385,158.425,1123599998.0
2008-01-25 07:26:00,158.425,158.555,158.42,158.54,967600000.0
2008-01-25 07:27:00,158.535,158.545,158.48,158.505,819600000.0
2008-01-25 07:28:00,158.505,158.515,158.45,158.46,953900000.0
2008-01-25 07:29:00,158.46,158.46,158.39,158.435,1359899997.0
2008-01-25 07:30:00,158.445,158.46,158.37,158.38,795700001.0
2008-01-25 07:31:00,158.38,158.38,158.305,158.315,891000000.0
2008-01-25 07:32:00,158.31,158.37,158.295,158.35,1292900000.0
2008-01-25 07:33:00,158.36,158.365,158.33,158.33,891800009.0
2008-01-25 07:34:00,158.33,158.345,158.33,158.34,531400000.0
2008-01-25 07:35:00,158.335,158.34,158.335,158.34,575300000.0
2008-01-25 07:36:00,158.34,158.345,158.265,158.3,446100000.0
2008-01-25 07:37:00,158.3,158.41,158.3,158.395,451900000.0
2008-01-25 07:38:00,158.395,158.4,158.355,158.39,991800000.0
2008-01-25 07:39:00,158.39,158.45,158.39,158.43,1386600001.0
2008-01-25 07:40:00,158.44,158.47,158.42,158.46,1382600000.0
2008-01-25 07:41:00,158.455,158.46,158.435,158.45,706400000.0
2008-01-25 07:42:00,158.45,158.45,158.385,158.395,769400000.0
2008-01-25 07:43:00,158.395,158.47,158.395,158.46,677400000.0
2008-01-25 07:44:00,158.46,158.46,158.365,158.365,1062700000.0
2008-01-25 07:45:00,158.365,158.365,158.31,158.33,626500000.0
2008-01-25 07:46:00,158.33,158.4,158.33,158.375,726600000.0
2008-01-25 07:47:00,158.375,158.38,158.36,158.36,903600000.0
2008-01-25 07:48:00,158.36,158.405,158.36,158.4,1803500000.0
2008-01-25 07:49:00,158.395,158.405,158.39,158.405,733099998.0
2008-01-25 07:50:00,158.405,158.405,158.395,158.395,380600000.0
2008-01-25 07:51:00,158.395,158.455,158.395,158.43,1253500003.0
2008-01-25 07:52:00,158.425,158.425,158.395,158.425,785500000.0
2008-01-25 07:53:00,158.415,158.445,158.415,158.42,1307100002.0
2008-01-25 07:54:00,158.415,158.43,158.415,158.42,834500000.0
2008-01-25 07:55:00,158.42,158.46,158.41,158.42,815000000.0
2008-01-25 07:56:00,158.415,158.43,158.39,158.4,1337900005.0
2008-01-25 07:57:00,158.4,158.485,158.4,158.475,958000000.0
2008-01-25 07:58:00,158.475,158.48,158.455,158.465,1187099999.0
2008-01-25 07:59:00,158.465,158.525,158.46,158.505,1002300000.0
2008-01-25 08:00:00,158.505,158.505,158.455,158.475,1391400000.0
2008-01-25 08:01:00,158.475,158.515,158.47,158.5,1679700011.0
2008-01-25 08:02:00,158.5,158.525,158.48,158.485,1489000004.0
2008-01-25 08:03:00,158.48,158.515,158.48,158.515,1711100021.0
2008-01-25 08:04:00,158.515,158.675,158.515,158.675,998800001.0
2008-01-25 08:05:00,158.67,158.68,158.59,158.595,984500000.0
2008-01-25 08:06:00,158.595,158.635,158.595,158.6,1028300000.0
2008-01-25 08:07:00,158.6,158.72,158.6,158.705,780150000.0
2008-01-25 08:08:00,158.705,158.705,158.635,158.655,1113500000.0
2008-01-25 08:09:00,158.65,158.655,158.615,158.655,1094200001.0
2008-01-25 08:10:00,158.655,158.705,158.645,158.675,1476300002.0
2008-01-25 08:11:00,158.675,158.68,158.63,158.64,1157200000.0
2008-01-25 08:12:00,158.64,158.64,158.595,158.615,1258700000.0
2008-01-25 08:13:00,158.605,158.655,158.58,158.655,1369613030.0
2008-01-25 08:14:00,158.655,158.655,158.5,158.595,811613067.0
2008-01-25 08:15:00,158.595,158.6,158.52,158.53,636300000.0
2008-01-25 08:16:00,158.53,158.58,158.52,158.555,523700000.0
2008-01-25 08:17:00,158.555,158.56,158.515,158.525,1123500000.0
2008-01-25 08:18:00,158.52,158.55,158.51,158.545,1003600000.0
2008-01-25 08:19:00,158.545,158.585,158.54,158.55,1270200000.0
2008-01-25 08:20:00,158.55,158.57,158.545,158.55,786800000.0
2008-01-25 08:21:00,158.55,158.555,158.545,158.545,839000000.0
2008-01-25 08:22:00,158.545,158.545,158.475,158.495,492399999.0
2008-01-25 08:23:00,158.495,158.505,158.47,158.47,559500000.0
2008-01-25 08:24:00,158.47,158.52,158.465,158.52,493000000.0
2008-01-25 08:25:00,158.52,158.58,158.52,158.56,463300000.0
2008-01-25 08:26:00,158.56,158.575,158.55,158.565,768200000.0
2008-01-25 08:27:00,158.565,158.615,158.56,158.615,880300000.0
2008-01-25 08:28:00,158.605,158.665,158.6,158.66,1048200000.0
2008-01-25 08:29:00,158.66,158.76,158.655,158.725,1000800000.0
2008-01-25 08:30:00,158.725,158.725,158.65,158.67,870500000.0
2008-01-25 08:31:00,158.665,158.665,158.625,158.63,887500000.0
2008-01-25 08:32:00,158.63,158.655,158.61,158.61,692800000.0
2008-01-25 08:33:00,158.61,158.615,158.555,158.565,1126900000.0
2008-01-25 08:34:00,158.565,158.585,158.565,158.565,1241800000.0
2008-01-25 08:35:00,158.565,158.595,158.565,158.595,1061700000.0
2008-01-25 08:36:00,158.595,158.61,158.58,158.61,765300000.0
2008-01-25 08:37:00,158.61,158.64,158.605,158.64,315700000.0
2008-01-25 08:38:00,158.64,158.67,158.63,158.665,721300000.0
2008-01-25 08:39:00,158.665,158.665,158.58,158.58,684900000.0
2008-01-25 08:40:00,158.58,158.58,158.555,158.555,349500000.0
2008-01-25 08:41:00,158.545,158.58,158.54,158.58,603900000.0
2008-01-25 08:42:00,158.58,158.6,158.575,158.59,882600000.0
2008-01-25 08:43:00,158.59,158.59,158.54,158.56,847400000.0
2008-01-25 08:44:00,158.56,158.56,158.535,158.54,1325899987.0
2008-01-25 08:45:00,158.82,158.85,158.81,158.84,554100000.0
2008-01-25 08:46:00,158.555,158.555,158.525,158.54,554100000.0
2008-01-25 08:47:00,158.54,158.6,158.54,158.6,683400000.0
2008-01-25 08:48:00,158.6,158.635,158.595,158.625,797500000.0
2008-01-25 08:49:00,158.625,158.635,158.615,158.63,1383200000.0
2008-01-25 08:50:00,158.63,158.66,158.625,158.66,1602000000.0
2008-01-25 08:51:00,158.66,158.67,158.655,158.67,480800000.0
2008-01-25 08:52:00,158.67,158.68,158.665,158.675,513600000.0
2008-01-25 08:53:00,158.675,158.675,158.655,158.66,1334800000.0
2008-01-25 08:54:00,158.655,158.685,158.655,158.685,990000000.0
2008-01-25 08:55:00,158.685,158.7,158.65,158.65,382400000.0
2008-01-25 08:56:00,158.65,158.66,158.63,158.66,398066252.0
2008-01-25 08:57:00,158.66,158.67,158.64,158.645,730500000.0
2008-01-25 08:58:00,158.645,158.655,158.63,158.645,636063701.0
2008-01-25 08:59:00,158.645,158.695,158.635,158.685,875600000.0
2008-01-25 09:00:00,158.685,158.685,158.575,158.58,700600000.0
2008-01-25 09:01:00,158.58,158.665,158.575,158.66,954399999.0
2008-01-25 09:02:00,158.66,158.68,158.64,158.64,835173265.0
2008-01-25 09:03:00,158.64,158.665,158.585,158.665,1052600000.0
2008-01-25 09:04:00,158.665,158.675,158.63,158.635,1106500000.0
2008-01-25 09:05:00,158.635,158.665,158.615,158.665,1209000000.0
2008-01-25 09:06:00,158.67,158.72,158.65,158.695,871499999.0
2008-01-25 09:07:00,158.695,158.705,158.665,158.675,1189900001.0
2008-01-25 09:08:00,158.67,158.71,158.665,158.695,1247100006.0
2008-01-25 09:09:00,158.69,158.73,158.685,158.71,1439899999.0
2008-01-25 09:10:00,158.71,158.715,158.63,158.635,1034000000.0
2008-01-25 09:11:00,158.635,158.685,158.635,158.665,902300000.0
2008-01-25 09:12:00,158.66,158.725,158.655,158.725,1240400000.0
2008-01-25 09:13:00,158.72,158.775,158.72,158.775,687800000.0
2008-01-25 09:14:00,158.775,158.775,158.72,158.74,647200000.0
2008-01-25 09:15:00,158.74,158.805,158.725,158.78,1118400000.0
2008-01-25 09:16:00,158.785,158.805,158.765,158.79,1254399998.0
2008-01-25 09:17:00,158.79,158.805,158.785,158.805,834900000.0
2008-01-25 09:18:00,158.805,158.815,158.78,158.78,1082700000.0
2008-01-25 09:19:00,158.785,158.79,158.77,158.79,853700000.0
2008-01-25 09:20:00,158.79,158.855,158.785,158.82,1066100000.0
2008-01-25 09:21:00,158.82,158.875,158.81,158.875,950000000.0
2008-01-25 09:22:00,158.865,158.885,158.815,158.825,967400000.0
2008-01-25 09:23:00,158.825,158.91,158.815,158.895,1533499996.0
2008-01-25 09:24:00,158.895,158.895,158.805,158.835,1141200000.0
2008-01-25 09:25:00,158.835,158.88,158.81,158.83,1141199999.0
2008-01-25 09:26:00,158.83,158.9,158.825,158.87,1039591220.0
2008-01-25 09:27:00,158.87,158.9,158.86,158.875,751591220.0
2008-01-25 09:28:00,158.875,158.915,158.875,158.885,776700000.0
2008-01-25 09:29:00,158.885,158.915,158.86,158.87,1025700001.0
2008-01-25 09:30:00,158.87,158.935,158.84,158.86,1412399999.0
2008-01-25 09:31:00,158.86,158.86,158.815,158.83,964300000.0
2008-01-25 09:32:00,158.83,158.885,158.825,158.88,1232599998.0
2008-01-25 09:33:00,158.88,158.88,158.815,158.83,1088000000.0
2008-01-25 09:34:00,158.84,158.885,158.835,158.86,1441399997.0
2008-01-25 09:35:00,158.86,158.885,158.83,158.835,1243850000.0
2008-01-25 09:36:00,158.835,158.86,158.825,158.85,1527800011.0
2008-01-25 09:37:00,158.85,158.85,158.775,158.8,1028800001.0
2008-01-25 09:38:00,158.795,158.8,158.77,158.79,829600000.0
2008-01-25 09:39:00,158.79,158.79,158.75,158.79,1044700000.0
2008-01-25 09:40:00,158.79,158.805,158.785,158.79,1379500000.0
2008-01-25 09:41:00,158.79,158.835,158.79,158.82,1255899998.0
2008-01-25 09:42:00,158.815,158.84,158.8,158.805,1988399997.0
2008-01-25 09:43:00,158.81,158.865,158.805,158.84,1137600000.0
2008-01-25 09:44:00,158.84,158.84,158.8,158.82,627200000.0
2008-01-25 09:45:00,158.82,158.85,158.81,158.84,1118400010.0
2008-01-25 09:46:00,158.835,158.86,158.83,158.84,1771799995.0
2008-01-25 09:47:00,158.84,158.845,158.8,158.815,1617900003.0
2008-01-25 09:48:00,158.815,158.85,158.785,158.85,1023600000.0
2008-01-25 09:49:00,158.85,158.855,158.82,158.83,759200000.0
2008-01-25 09:50:00,158.83,158.84,158.825,158.825,1473200000.0
2008-01-25 09:51:00,158.56,158.64,158.56,158.61,2065900001.0
2008-01-25 09:52:00,158.825,158.835,158.815,158.82,2065900001.0
2008-01-25 09:53:00,158.57,158.61,158.53,158.55,1130900000.0
2008-01-25 09:54:00,158.81,158.815,158.74,158.76,1130900000.0
2008-01-25 09:55:00,158.76,158.83,158.76,158.83,1519700003.0
2008-01-25 09:56:00,158.83,158.855,158.71,158.71,1175400003.0
2008-01-25 09:57:00,158.71,158.745,158.7,158.73,1206950007.0
2008-01-25 09:58:00,158.73,158.73,158.7,158.72,813200000.0
2008-01-25 09:59:00,158.72,158.83,158.72,158.83,1481600000.0
2008-01-25 10:00:00,158.83,158.94,158.83,158.94,1681999994.0
2008-01-25 10:01:00,158.94,158.97,158.9,158.925,1274200001.0
2008-01-25 10:02:00,158.925,159.015,158.91,159.01,1766100002.0
2008-01-25 10:03:00,159.01,159.01,158.96,158.98,857600000.0
2008-01-25 10:04:00,158.975,158.995,158.945,158.99,1540600001.0
2008-01-25 10:05:00,158.99,159.08,158.98,158.99,855500000.0
2008-01-25 10:06:00,158.99,159.01,158.95,158.95,968100000.0
2008-01-25 10:07:00,158.95,159.01,158.945,159.0,1088500000.0
2008-01-25 10:08:00,158.985,159.025,158.965,159.01,1979900001.0
2008-01-25 10:09:00,159.01,159.03,158.97,158.98,1311800001.0
2008-01-25 10:10:00,158.98,159.04,158.93,158.99,991100002.0
2008-01-25 10:11:00,158.98,159.0,158.87,158.88,1060100005.0
2008-01-25 10:12:00,158.88,158.9,158.84,158.9,1065252427.0
2008-01-25 10:13:00,158.9,158.96,158.89,158.92,1291668041.0
2008-01-25 10:14:00,158.92,158.945,158.87,158.89,1502700002.0
2008-01-25 10:15:00,158.895,158.9,158.875,158.88,1204200004.0
2008-01-25 10:16:00,158.88,158.88,158.835,158.855,2020399997.0
2008-01-25 10:17:00,158.86,158.915,158.855,158.91,1311900003.0
2008-01-25 10:18:00,158.905,158.92,158.875,158.915,1763500010.0
2008-01-25 10:19:00,158.915,158.92,158.86,158.9,916200000.0
2008-01-25 10:20:00,158.9,158.965,158.895,158.965,879200000.0
2008-01-25 10:21:00,158.965,158.975,158.88,158.895,1560900005.0
2008-01-25 10:22:00,158.895,158.935,158.88,158.93,1444199998.0
2008-01-25 10:23:00,158.935,158.955,158.905,158.91,1198400000.0
2008-01-25 10:24:00,158.91,158.99,158.885,158.99,1216499999.0
2008-01-25 10:25:00,158.99,159.115,158.99,159.015,1191300004.0
2008-01-25 10:26:00,159.015,159.07,159.005,159.005,1170800001.0
2008-01-25 10:27:00,159.02,159.055,158.95,159.055,1221600003.0
2008-01-25 10:28:00,159.06,159.11,159.035,159.09,1785100000.0
2008-01-25 10:29:00,159.09,159.09,159.055,159.065,1699800004.0
2008-01-25 10:30:00,159.065,159.09,159.05,159.08,850300000.0
2008-01-25 10:31:00,159.08,159.08,159.025,159.06,2108099993.0
2008-01-25 10:32:00,159.06,159.095,159.03,159.03,1748200001.0
2008-01-25 10:33:00,159.04,159.09,159.025,159.03,1600500012.0
2008-01-25 10:34:00,159.03,159.075,159.015,159.025,1478199998.0
2008-01-25 10:35:00,159.025,159.05,159.01,159.045,1676800000.0
2008-01-25 10:36:00,159.045,159.065,159.02,159.025,1095600000.0
2008-01-25 10:37:00,158.64,158.65,158.64,158.65,1258700006.0
2008-01-25 10:38:00,159.005,159.015,158.95,158.97,1258700006.0
2008-01-25 10:39:00,158.97,158.97,158.9,158.91,1539900001.0
2008-01-25 10:40:00,158.91,158.955,158.895,158.94,978600000.0
2008-01-25 10:41:00,158.94,158.95,158.865,158.95,1268600003.0
2008-01-25 10:42:00,158.95,158.955,158.86,158.88,663100000.0
2008-01-25 10:43:00,158.88,158.955,158.88,158.915,1562500004.0
2008-01-25 10:44:00,158.91,158.925,158.705,158.755,955900000.0
2008-01-25 10:45:00,158.755,158.79,158.7,158.765,834500000.0
2008-01-25 10:46:00,158.765,158.835,158.755,158.795,858900000.0
2008-01-25 10:47:00,158.795,158.855,158.79,158.835,849900000.0
2008-01-25 10:48:00,158.835,158.835,158.785,158.81,685600000.0
2008-01-25 10:49:00,158.8,158.81,158.73,158.73,1051899998.0
2008-01-25 10:50:00,158.74,158.75,158.585,158.585,1345199995.0
2008-01-25 10:51:00,158.585,158.64,158.585,158.615,1829800004.0
2008-01-25 10:52:00,158.615,158.62,158.6,158.615,1210399998.0
2008-01-25 10:53:00,158.44,158.44,158.32,158.34,1359700000.0
2008-01-25 10:54:00,158.54,158.615,158.53,158.59,1359700000.0
2008-01-25 10:55:00,158.59,158.61,158.575,158.59,1646199999.0
2008-01-25 10:56:00,158.59,158.71,158.59,158.68,1431300000.0
2008-01-25 10:57:00,158.68,158.7,158.63,158.65,1034500004.0
2008-01-25 10:58:00,158.66,158.695,158.655,158.69,928400000.0
2008-01-25 10:59:00,158.69,158.695,158.63,158.68,884600000.0
2008-01-25 11:00:00,158.685,158.715,158.635,158.65,1209399997.0
2008-01-25 11:01:00,158.655,158.705,158.64,158.7,985399999.0
2008-01-25 11:02:00,158.7,158.7,158.645,158.66,836800000.0
2008-01-25 11:03:00,158.655,158.68,158.625,158.655,1050600000.0
2008-01-25 11:04:00,158.655,158.68,158.62,158.625,768100000.0
2008-01-25 11:05:00,158.625,158.64,158.55,158.61,557600000.0
2008-01-25 11:06:00,158.605,158.64,158.6,158.63,1040799991.0
2008-01-25 11:07:00,158.63,158.655,158.58,158.655,930799995.0
2008-01-25 11:08:00,158.655,158.695,158.625,158.67,657600000.0
2008-01-25 11:09:00,158.67,158.73,158.66,158.725,1224500000.0
2008-01-25 11:10:00,158.725,158.745,158.68,158.7,1148999997.0
2008-01-25 11:11:00,158.685,158.705,158.68,158.695,1558299999.0
2008-01-25 11:12:00,158.705,158.74,158.68,158.69,1263500000.0
2008-01-25 11:13:00,158.69,158.695,158.64,158.655,998100000.0
2008-01-25 11:14:00,158.65,158.675,158.645,158.645,1309700000.0
2008-01-25 11:15:00,158.65,158.67,158.615,158.63,1156899998.0
2008-01-25 11:16:00,158.625,158.66,158.605,158.66,1252099997.0
2008-01-25 11:17:00,158.66,158.66,158.605,158.62,718700000.0
2008-01-25 11:18:00,158.62,158.64,158.595,158.615,918500000.0
2008-01-25 11:19:00,158.615,158.62,158.585,158.605,1167000004.0
2008-01-25 11:20:00,158.605,158.62,158.595,158.62,1970499994.0
2008-01-25 11:21:00,158.62,158.69,158.62,158.69,1549000002.0
2008-01-25 11:22:00,158.69,158.7,158.66,158.685,1298699998.0
2008-01-25 11:23:00,158.685,158.76,158.65,158.755,1446400002.0
2008-01-25 11:24:00,158.755,158.765,158.675,158.71,1342600009.0
2008-01-25 11:25:00,158.71,158.775,158.705,158.75,1029600000.0
2008-01-25 11:26:00,158.75,158.765,158.72,158.765,897000000.0
2008-01-25 11:27:00,158.765,158.825,158.76,158.82,955500000.0
2008-01-25 11:28:00,158.82,158.835,158.795,158.825,1300199991.0
2008-01-25 11:29:00,158.825,158.85,158.8,158.81,779300000.0
2008-01-25 11:30:00,158.81,158.845,158.77,158.775,618100000.0
2008-01-25 11:31:00,158.775,158.78,158.73,158.73,2122600000.0
2008-01-25 11:32:00,158.73,158.73,158.705,158.71,1010200002.0
2008-01-25 11:33:00,158.71,158.72,158.7,158.71,1806100000.0
2008-01-25 11:34:00,158.71,158.71,158.66,158.66,1100400000.0
2008-01-25 11:35:00,158.66,158.71,158.635,158.64,1941699999.0
2008-01-25 11:36:00,158.63,158.64,158.6,158.61,1181700006.0
2008-01-25 11:37:00,158.65,158.65,158.64,158.65,1181700006.0
2008-01-25 11:38:00,158.65,158.655,158.615,158.64,1414899996.0
2008-01-25 11:39:00,158.645,158.645,158.595,158.6,2056899999.0
2008-01-25 11:40:00,158.6,158.6,158.53,158.53,1353300000.0
2008-01-25 11:41:00,158.54,158.565,158.52,158.565,856800000.0
2008-01-25 11:42:00,158.565,158.58,158.545,158.575,1785899994.0
2008-01-25 11:43:00,158.575,158.63,158.57,158.63,945700000.0
2008-01-25 11:44:00,158.63,158.65,158.615,158.635,1829099998.0
2008-01-25 11:45:00,158.64,158.65,158.58,158.58,783700000.0
2008-01-25 11:46:00,158.58,158.58,158.57,158.57,305600000.0
2008-01-25 11:47:00,158.535,158.545,158.53,158.545,43200000.0
2008-01-25 11:48:00,158.545,158.6,158.53,158.55,923300000.0
2008-01-25 11:49:00,158.55,158.55,158.515,158.54,1794300005.0
2008-01-25 11:50:00,158.54,158.54,158.49,158.49,811600000.0
2008-01-25 11:51:00,158.49,158.49,158.39,158.425,1005900000.0
2008-01-25 11:52:00,158.435,158.47,158.43,158.45,1353500000.0
2008-01-25 11:53:00,158.445,158.45,158.345,158.37,1355799998.0
2008-01-25 11:54:00,158.36,158.41,158.33,158.4,1570599995.0
2008-01-25 11:55:00,158.4,158.4,158.36,158.39,945500000.0
2008-01-25 11:56:00,158.39,158.43,158.385,158.415,1672400001.0
2008-01-25 11:57:00,158.415,158.42,158.39,158.41,1541999995.0
2008-01-25 11:58:00,158.41,158.47,158.405,158.47,361000000.0
2008-01-25 11:59:00,158.47,158.505,158.47,158.485,227100000.0
2008-01-25 12:00:00,158.485,158.495,158.45,158.47,410700000.0
2008-01-25 12:01:00,158.46,158.475,158.395,158.4,784800000.0
2008-01-25 12:02:00,158.405,158.465,158.4,158.42,592500000.0
2008-01-25 12:03:00,158.42,158.475,158.415,158.47,1225200000.0
2008-01-25 12:04:00,158.47,158.485,158.45,158.46,1389700002.0
2008-01-25 12:05:00,158.46,158.46,158.435,158.45,1523900004.0
2008-01-25 12:06:00,158.45,158.475,158.42,158.47,1248700000.0
2008-01-25 12:07:00,158.47,158.47,158.435,158.445,1525700018.0
2008-01-25 12:08:00,158.445,158.46,158.415,158.43,1567799998.0
2008-01-25 12:09:00,158.43,158.45,158.385,158.39,1671100007.0
2008-01-25 12:10:00,158.39,158.425,158.37,158.395,983500000.0
2008-01-25 12:11:00,158.395,158.44,158.39,158.43,742900000.0
2008-01-25 12:12:00,158.43,158.44,158.395,158.435,656300000.0
2008-01-25 12:13:00,158.43,158.44,158.405,158.41,770300000.0
2008-01-25 12:14:00,158.41,158.475,158.41,158.47,572100000.0
2008-01-25 12:15:00,158.47,158.475,158.465,158.475,149500000.0
2008-01-25 12:16:00,158.52,158.54,158.52,158.53,468100000.0
2008-01-25 12:17:00,158.525,158.555,158.5,158.5,574700000.0
2008-01-25 12:18:00,158.51,158.52,158.49,158.505,806600000.0
2008-01-25 12:19:00,158.51,158.53,158.505,158.525,528400000.0
2008-01-25 12:20:00,158.525,158.555,158.52,158.54,745300000.0
2008-01-25 12:21:00,158.54,158.55,158.5,158.55,636100000.0
2008-01-25 12:22:00,158.55,158.57,158.545,158.57,469900000.0
2008-01-25 12:23:00,158.575,158.645,158.565,158.64,650400000.0
2008-01-25 12:24:00,158.64,158.675,158.63,158.665,486800000.0
2008-01-25 12:25:00,158.665,158.7,158.66,158.7,364200000.0
2008-01-25 12:26:00,158.7,158.72,158.68,158.7,1236099999.0
2008-01-25 12:27:00,158.7,158.7,158.65,158.66,1646699999.0
2008-01-25 12:28:00,158.66,158.665,158.63,158.65,1683899984.0
2008-01-25 12:29:00,158.65,158.66,158.65,158.66,847400000.0
2008-01-25 12:30:00,158.66,158.7,158.635,158.67,1578399997.0
2008-01-25 12:31:00,158.67,158.68,158.635,158.645,1951699998.0
2008-01-25 12:32:00,158.36,158.37,158.35,158.37,1238399995.0
2008-01-25 12:33:00,158.635,158.635,158.615,158.63,1238399995.0
2008-01-25 12:34:00,158.63,158.635,158.605,158.615,1138600000.0
2008-01-25 12:35:00,158.62,158.65,158.61,158.65,1257800001.0
2008-01-25 12:36:00,158.65,158.65,158.6,158.605,703600000.0
2008-01-25 12:37:00,158.605,158.62,158.55,158.565,1466100001.0
2008-01-25 12:38:00,158.56,158.57,158.53,158.54,1150200000.0
2008-01-25 12:39:00,158.54,158.55,158.435,158.47,1399000000.0
2008-01-25 12:40:00,158.475,158.495,158.42,158.44,1329400003.0
2008-01-25 12:41:00,158.445,158.45,158.405,158.42,1108099995.0
2008-01-25 12:42:00,158.42,158.44,158.4,158.42,420200000.0
2008-01-25 12:43:00,158.415,158.415,158.37,158.39,1868800008.0
2008-01-25 12:44:00,158.395,158.4,158.325,158.36,1141599998.0
2008-01-25 12:45:00,158.36,158.39,158.36,158.39,920899996.0
2008-01-25 12:46:00,158.39,158.4,158.36,158.4,853600000.0
2008-01-25 12:47:00,158.4,158.4,158.33,158.34,369800000.0
2008-01-25 12:48:00,158.34,158.34,158.28,158.29,1204000001.0
2008-01-25 12:49:00,158.29,158.3,158.265,158.29,1729400004.0
2008-01-25 12:50:00,158.29,158.385,158.29,158.355,778800001.0
2008-01-25 12:51:00,158.355,158.455,158.355,158.455,1990700034.0
2008-01-25 12:52:00,158.47,158.49,158.455,158.46,1407100001.0
2008-01-25 12:53:00,158.15,158.19,158.15,158.18,1937199992.0
2008-01-25 12:54:00,158.475,158.48,158.46,158.47,1937199992.0
2008-01-25 12:55:00,158.47,158.49,158.46,158.46,871300000.0
2008-01-25 12:56:00,158.47,158.47,158.435,158.44,1366300000.0
2008-01-25 12:57:00,158.44,158.47,158.435,158.47,737600000.0
2008-01-25 12:58:00,158.47,158.47,158.31,158.31,1138000000.0
2008-01-25 12:59:00,158.31,158.345,158.29,158.3,1016800000.0
2008-01-25 13:00:00,158.3,158.305,158.275,158.285,1156100000.0
2008-01-25 13:01:00,158.285,158.285,158.18,158.18,1055200000.0
2008-01-25 13:02:00,158.185,158.235,158.18,158.205,1345300002.0
2008-01-25 13:03:00,158.205,158.305,158.2,158.3,1274100001.0
2008-01-25 13:04:00,158.29,158.37,158.28,158.33,1633500000.0
2008-01-25 13:05:00,158.33,158.405,158.33,158.36,1654299981.0
2008-01-25 13:06:00,158.36,158.39,158.28,158.28,700500000.0
2008-01-25 13:07:00,158.28,158.32,158.27,158.28,982200000.0
2008-01-25 13:08:00,158.285,158.31,158.28,158.3,936300000.0
2008-01-25 13:09:00,158.3,158.33,158.295,158.32,1073799991.0
2008-01-25 13:10:00,158.315,158.37,158.305,158.37,1238900007.0
2008-01-25 13:11:00,158.37,158.415,158.36,158.415,1173700005.0
2008-01-25 13:12:00,158.415,158.455,158.41,158.445,1212799999.0
2008-01-25 13:13:00,158.445,158.45,158.41,158.42,1310699999.0
2008-01-25 13:14:00,158.42,158.43,158.395,158.41,1381800000.0
2008-01-25 13:15:00,158.41,158.415,158.395,158.395,1366600000.0
2008-01-25 13:16:00,158.4,158.405,158.37,158.39,1060700000.0
2008-01-25 13:17:00,158.39,158.405,158.385,158.4,1222899976.0
2008-01-25 13:18:00,158.4,158.42,158.395,158.415,1036700001.0
2008-01-25 13:19:00,158.415,158.43,158.41,158.43,567100000.0
2008-01-25 13:20:00,158.43,158.485,158.425,158.48,771700000.0
2008-01-25 13:21:00,158.48,158.5,158.47,158.5,831000000.0
2008-01-25 13:22:00,158.5,158.51,158.47,158.49,1029300000.0
2008-01-25 13:23:00,158.49,158.51,158.49,158.5,1504800000.0
2008-01-25 13:24:00,158.51,158.51,158.495,158.51,910200000.0
2008-01-25 13:25:00,158.51,158.52,158.485,158.49,1996800005.0
2008-01-25 13:26:00,158.25,158.32,158.24,158.28,1340900000.0
2008-01-25 13:27:00,158.44,158.44,158.395,158.43,1340900000.0
2008-01-25 13:28:00,158.43,158.44,158.42,158.43,407600000.0
2008-01-25 13:29:00,158.43,158.44,158.38,158.4,1678300000.0
2008-01-25 13:30:00,158.395,158.395,158.35,158.35,1989799982.0
2008-01-25 13:31:00,158.35,158.36,158.34,158.35,1893400000.0
2008-01-25 13:32:00,158.21,158.22,158.19,158.21,1295800000.0
2008-01-25 13:33:00,158.22,158.24,158.22,158.22,1295800000.0
2008-01-25 13:34:00,158.375,158.39,158.34,158.34,1295800000.0
2008-01-25 13:35:00,158.34,158.37,158.32,158.32,1146700001.0
2008-01-25 13:36:00,158.32,158.34,158.3,158.34,783900000.0
2008-01-25 13:37:00,158.345,158.345,158.33,158.335,339500000.0
2008-01-25 13:38:00,158.335,158.36,158.33,158.35,814900000.0
2008-01-25 13:39:00,158.35,158.36,158.33,158.35,1025000000.0
2008-01-25 13:40:00,158.21,158.22,158.19,158.22,1773600000.0
2008-01-25 13:41:00,158.21,158.22,158.19,158.21,1773600000.0
2008-01-25 13:42:00,158.22,158.23,158.21,158.22,1773600000.0
2008-01-25 13:43:00,158.23,158.23,158.22,158.22,1773600000.0
2008-01-25 13:44:00,158.21,158.27,158.21,158.25,1773600000.0
2008-01-25 13:45:00,158.3,158.305,158.28,158.3,1773600000.0
2008-01-25 13:46:00,158.3,158.31,158.295,158.295,1779100000.0
2008-01-25 13:47:00,158.295,158.305,158.27,158.305,993500000.0
2008-01-25 13:48:00,158.3,158.305,158.28,158.29,1838500001.0
2008-01-25 13:49:00,158.29,158.3,158.28,158.29,552100000.0
2008-01-25 13:50:00,158.285,158.285,158.19,158.19,1289900001.0
2008-01-25 13:51:00,158.46,158.47,158.45,158.46,1552599999.0
2008-01-25 13:52:00,158.195,158.21,158.155,158.155,1552599999.0
2008-01-25 13:53:00,158.155,158.19,158.15,158.18,1539400001.0
2008-01-25 13:54:00,158.18,158.185,158.165,158.17,1237400000.0
2008-01-25 13:55:00,158.43,158.44,158.4,158.4,490900000.0
2008-01-25 13:56:00,158.41,158.41,158.38,158.38,490900000.0
2008-01-25 13:57:00,158.39,158.39,158.36,158.37,490900000.0
2008-01-25 13:58:00,158.38,158.39,158.37,158.37,490900000.0
2008-01-25 13:59:00,158.38,158.38,158.37,158.38,490900000.0
2008-01-25 14:00:00,158.11,158.12,158.1,158.11,490900000.0
2008-01-25 14:01:00,158.11,158.14,158.11,158.14,1659200003.0
2008-01-25 14:02:00,158.14,158.15,158.125,158.135,1056299977.0
2008-01-25 14:03:00,158.145,158.15,158.07,158.07,927500000.0
2008-01-25 14:04:00,158.07,158.08,157.955,157.97,1345449999.0
2008-01-25 14:05:00,157.97,157.99,157.925,157.99,1970974989.0
2008-01-25 14:06:00,157.995,158.01,157.985,158.01,1722200001.0
2008-01-25 14:07:00,158.25,158.3,158.25,158.26,1621799999.0
2008-01-25 14:08:00,157.97,157.995,157.84,157.84,1621799999.0
2008-01-25 14:09:00,157.84,157.93,157.815,157.93,1639599978.0
2008-01-25 14:10:00,157.93,157.995,157.92,157.98,1742800019.0
2008-01-25 14:11:00,157.98,157.985,157.92,157.95,1296999999.0
2008-01-25 14:12:00,157.94,157.98,157.94,157.95,1070500002.0
2008-01-25 14:13:00,157.95,157.95,157.915,157.93,1431600000.0
2008-01-25 14:14:00,157.925,157.98,157.875,157.975,2127249987.0
2008-01-25 14:15:00,157.975,157.985,157.935,157.96,1741899995.0
2008-01-25 14:16:00,157.96,158.01,157.95,157.96,2130300004.0
2008-01-25 14:17:00,157.96,158.02,157.96,158.0,1463000000.0
2008-01-25 14:18:00,158.0,158.01,157.97,157.97,1153900000.0
2008-01-25 14:19:00,157.97,158.015,157.97,158.0,1667600006.0
2008-01-25 14:20:00,158.0,158.03,157.995,158.01,659800000.0
2008-01-25 14:21:00,158.01,158.085,158.01,158.075,1462099999.0
2008-01-25 14:22:00,158.075,158.12,158.075,158.12,1259200001.0
2008-01-25 14:23:00,158.115,158.17,158.115,158.15,2131099978.0
2008-01-25 14:24:00,158.15,158.225,158.145,158.175,1116500002.0
2008-01-25 14:25:00,158.175,158.25,158.17,158.245,1069099999.0
2008-01-25 14:26:00,158.245,158.32,158.235,158.28,1062500000.0
2008-01-25 14:27:00,158.28,158.28,158.245,158.26,890700000.0
2008-01-25 14:28:00,158.26,158.265,158.24,158.255,1597299995.0
2008-01-25 14:29:00,158.255,158.295,158.255,158.295,1136099998.0
2008-01-25 14:30:00,158.295,158.305,158.28,158.295,1691800000.0
2008-01-25 14:31:00,158.295,158.305,158.21,158.215,1516100008.0
2008-01-25 14:32:00,158.215,158.22,158.19,158.22,1719100008.0
2008-01-25 14:33:00,158.22,158.24,158.215,158.22,1175500000.0
2008-01-25 14:34:00,158.22,158.25,158.215,158.225,1160999999.0
2008-01-25 14:35:00,158.22,158.22,158.205,158.22,1347899999.0
2008-01-25 14:36:00,158.22,158.235,158.215,158.235,1185800000.0
2008-01-25 14:37:00,158.235,158.25,158.22,158.23,945700000.0
2008-01-25 14:38:00,158.23,158.23,158.21,158.21,1790800000.0
2008-01-25 14:39:00,158.21,158.23,158.21,158.22,1484400000.0
2008-01-25 14:40:00,158.46,158.47,158.43,158.46,1530400010.0
2008-01-25 14:41:00,158.22,158.22,158.185,158.21,1530400010.0
2008-01-25 14:42:00,158.21,158.235,158.21,158.22,998100003.0
2008-01-25 14:43:00,158.22,158.23,158.22,158.225,548799998.0
2008-01-25 14:44:00,158.225,158.275,158.215,158.25,427800000.0
2008-01-25 14:45:00,158.49,158.49,158.45,158.47,851700000.0
2008-01-25 14:46:00,158.285,158.37,158.285,158.37,851700000.0
2008-01-25 14:47:00,158.37,158.375,158.35,158.355,523500000.0
2008-01-25 14:48:00,158.355,158.455,158.35,158.445,514500000.0
2008-01-25 14:49:00,158.45,158.475,158.45,158.47,526700000.0
2008-01-25 14:50:00,158.47,158.485,158.435,158.435,1893400006.0
2008-01-25 14:51:00,158.435,158.47,158.435,158.45,1862558400.0
2008-01-25 14:52:00,158.45,158.45,158.42,158.445,1443500000.0
2008-01-25 14:53:00,158.39,158.39,158.34,158.36,1733400000.0
2008-01-25 14:54:00,158.435,158.455,158.435,158.435,1733400000.0
2008-01-25 14:55:00,158.435,158.435,158.4,158.405,1341800000.0
2008-01-25 14:56:00,158.405,158.41,158.385,158.39,293300000.0
2008-01-25 14:57:00,158.39,158.395,158.36,158.375,1048000000.0
2008-01-25 14:58:00,158.375,158.39,158.37,158.37,1118800000.0
2008-01-25 14:59:00,158.37,158.39,158.37,158.385,1718800000.0
2008-01-25 15:00:00,158.385,158.385,158.28,158.28,1321599999.0
2008-01-25 15:01:00,158.29,158.33,158.26,158.32,1875700000.0
2008-01-25 15:02:00,158.27,158.33,158.27,158.33,1875700000.0
2008-01-25 15:03:00,158.33,158.41,158.32,158.345,1952199977.0
2008-01-25 15:04:00,158.35,158.35,158.31,158.325,1773500001.0
2008-01-25 15:05:00,158.34,158.36,158.34,158.35,1248000004.0
2008-01-25 15:06:00,158.28,158.29,158.26,158.27,1248000004.0
2008-01-25 15:07:00,158.255,158.295,158.25,158.27,1363499999.0
2008-01-25 15:08:00,158.27,158.28,158.26,158.265,1146700000.0
2008-01-25 15:09:00,158.26,158.275,158.255,158.26,1377600003.0
2008-01-25 15:10:00,158.26,158.31,158.25,158.295,1991400007.0
2008-01-25 15:11:00,158.3,158.36,158.295,158.345,810500000.0
2008-01-25 15:12:00,158.335,158.34,158.26,158.27,922100000.0
2008-01-25 15:13:00,158.27,158.365,158.26,158.34,1420699997.0
2008-01-25 15:14:00,158.55,158.63,158.54,158.61,1293399998.0
2008-01-25 15:15:00,158.335,158.37,158.335,158.34,1293399998.0
2008-01-25 15:16:00,158.34,158.43,158.34,158.43,1782499998.0
2008-01-25 15:17:00,158.43,158.46,158.4,158.41,1555500002.0
2008-01-25 15:18:00,158.42,158.44,158.4,158.43,1451300001.0
2008-01-25 15:19:00,158.43,158.43,158.38,158.38,732900000.0
2008-01-25 15:20:00,158.38,158.38,158.32,158.35,1055900000.0
2008-01-25 15:21:00,158.35,158.355,158.315,158.315,1597800002.0
2008-01-25 15:22:00,158.315,158.345,158.305,158.335,1935299999.0
2008-01-25 15:23:00,158.335,158.36,158.325,158.35,1541900006.0
2008-01-25 15:24:00,158.35,158.35,158.275,158.28,1169400001.0
2008-01-25 15:25:00,158.28,158.33,158.265,158.29,1234500002.0
2008-01-25 15:26:00,158.29,158.325,158.29,158.31,1855199991.0
2008-01-25 15:27:00,158.56,158.6,158.54,158.58,1291200004.0
2008-01-25 15:28:00,158.26,158.36,158.26,158.345,1291200004.0
2008-01-25 15:29:00,158.35,158.385,158.335,158.38,1268699993.0
2008-01-25 15:30:00,158.38,158.415,158.35,158.415,1064199999.0
2008-01-25 15:31:00,158.42,158.48,158.405,158.45,1384800004.0
2008-01-25 15:32:00,158.445,158.51,158.435,158.49,1223149998.0
2008-01-25 15:33:00,158.49,158.49,158.425,158.435,1637199999.0
2008-01-25 15:34:00,158.54,158.54,158.49,158.51,1154099998.0
2008-01-25 15:35:00,158.52,158.56,158.51,158.56,1154099998.0
2008-01-25 15:36:00,158.485,158.54,158.475,158.525,1154099998.0
2008-01-25 15:37:00,158.525,158.575,158.47,158.475,1164099995.0
2008-01-25 15:38:00,158.475,158.515,158.465,158.475,1066400000.0
2008-01-25 15:39:00,158.475,158.52,158.475,158.485,1404100000.0
2008-01-25 15:40:00,158.485,158.49,158.455,158.475,1410200000.0
2008-01-25 15:41:00,158.475,158.505,158.455,158.5,881800002.0
2008-01-25 15:42:00,158.5,158.51,158.455,158.495,1900799952.0
2008-01-25 15:43:00,158.495,158.51,158.495,158.5,493600000.0
2008-01-25 15:44:00,158.5,158.525,158.49,158.495,445700000.0
2008-01-25 15:45:00,158.495,158.505,158.465,158.485,752100002.0
2008-01-25 15:46:00,158.46,158.48,158.45,158.47,1132200000.0
2008-01-25 15:47:00,158.46,158.47,158.425,158.47,1132200000.0
2008-01-25 15:48:00,158.47,158.49,158.435,158.47,1701599991.0
2008-01-25 15:49:00,158.47,158.52,158.47,158.5,1183599995.0
2008-01-25 15:50:00,158.5,158.52,158.46,158.465,1087700000.0
2008-01-25 15:51:00,158.465,158.465,158.43,158.44,1873499992.0
2008-01-25 15:52:00,158.445,158.445,158.415,158.415,1457900008.0
2008-01-25 15:53:00,158.415,158.415,158.355,158.38,1428700000.0
2008-01-25 15:54:00,158.375,158.415,158.355,158.41,1236600004.0
2008-01-25 15:55:00,158.41,158.43,158.39,158.39,2050600010.0
2008-01-25 15:56:00,158.39,158.42,158.355,158.36,1625100002.0
2008-01-25 15:57:00,158.36,158.46,158.36,158.435,998400000.0
2008-01-25 15:58:00,158.435,158.465,158.385,158.405,1212499996.0
2008-01-25 15:59:00,158.405,158.435,158.395,158.395,1153199999.0
2008-01-25 16:00:00,158.395,158.405,158.275,158.28,1290800003.0
2008-01-25 16:01:00,158.28,158.34,158.28,158.34,882500002.0
2008-01-25 16:02:00,158.34,158.415,158.335,158.38,997499999.0
2008-01-25 16:03:00,158.38,158.395,158.335,158.35,713200000.0
2008-01-25 16:04:00,158.35,158.37,158.35,158.365,523600000.0
2008-01-25 16:05:00,158.36,158.385,158.355,158.37,709900000.0
2008-01-25 16:06:00,158.37,158.385,158.37,158.385,792900000.0
2008-01-25 16:07:00,158.385,158.385,158.35,158.35,942999996.0
2008-01-25 16:08:00,158.35,158.4,158.35,158.375,919900002.0
2008-01-25 16:09:00,158.375,158.44,158.375,158.435,1393800000.0
2008-01-25 16:10:00,158.435,158.475,158.425,158.465,1744600006.0
2008-01-25 16:11:00,158.465,158.505,158.445,158.49,1173700001.0
2008-01-25 16:12:00,158.49,158.53,158.485,158.525,1204200000.0
2008-01-25 16:13:00,158.525,158.575,158.52,158.565,1441500007.0
2008-01-25 16:14:00,158.565,158.655,158.565,158.625,853800001.0
2008-01-25 16:15:00,158.625,158.64,158.57,158.58,1569000016.0
2008-01-25 16:16:00,158.58,158.58,158.545,158.57,1251399984.0
2008-01-25 16:17:00,158.565,158.58,158.555,158.56,1529399986.0
2008-01-25 16:18:00,158.565,158.575,158.54,158.555,1149900000.0
2008-01-25 16:19:00,158.55,158.55,158.47,158.505,1677700005.0
2008-01-25 16:20:00,158.495,158.64,158.495,158.62,847799991.0
2008-01-25 16:21:00,158.625,158.635,158.585,158.615,1211800000.0
2008-01-25 16:22:00,158.615,158.645,158.555,158.555,1709200000.0
2008-01-25 16:23:00,158.555,158.57,158.525,158.54,1298699997.0
2008-01-25 16:24:00,158.54,158.615,158.515,158.585,1120500002.0
2008-01-25 16:25:00,158.59,158.6,158.54,158.55,916600003.0
2008-01-25 16:26:00,158.55,158.58,158.54,158.575,1444000000.0
2008-01-25 16:27:00,158.575,158.615,158.565,158.585,694999999.0
2008-01-25 16:28:00,158.585,158.635,158.585,158.61,1253900000.0
2008-01-25 16:29:00,158.61,158.61,158.57,158.57,573900000.0
2008-01-25 16:30:00,158.57,158.595,158.505,158.515,1465200010.0
2008-01-25 16:31:00,158.515,158.53,158.505,158.53,1335100000.0
2008-01-25 16:32:00,158.53,158.585,158.525,158.53,634400000.0
2008-01-25 16:33:00,158.53,158.61,158.53,158.53,1526199999.0
2008-01-25 16:34:00,158.53,158.545,158.495,158.52,1283800001.0
2008-01-25 16:35:00,158.515,158.56,158.51,158.56,1154999999.0
2008-01-25 16:36:00,158.565,158.575,158.515,158.525,1075500000.0
2008-01-25 16:37:00,158.52,158.555,158.485,158.53,651200000.0
2008-01-25 16:38:00,158.53,158.595,158.525,158.54,841200000.0
2008-01-25 16:39:00,158.545,158.55,158.455,158.455,1365400002.0
2008-01-25 16:40:00,158.455,158.475,158.445,158.46,1538899999.0
2008-01-25 16:41:00,158.455,158.475,158.42,158.43,1771700001.0
2008-01-25 16:42:00,158.43,158.43,158.365,158.365,1761999992.0
2008-01-25 16:43:00,158.365,158.435,158.365,158.43,1722500005.0
2008-01-25 16:44:00,158.43,158.475,158.43,158.43,1201800004.0
2008-01-25 16:45:00,158.43,158.475,158.43,158.465,954800000.0
2008-01-25 16:46:00,158.47,158.475,158.45,158.47,1012700001.0
2008-01-25 16:47:00,158.475,158.525,158.465,158.52,1079800000.0
2008-01-25 16:48:00,158.515,158.52,158.43,158.465,1271200002.0
2008-01-25 16:49:00,158.465,158.54,158.46,158.5,1304700002.0
2008-01-25 16:50:00,158.5,158.59,158.47,158.515,1187699999.0
2008-01-25 16:51:00,158.51,158.535,158.485,158.51,753699998.0
2008-01-25 16:52:00,158.51,158.51,158.415,158.43,1622299989.0
2008-01-25 16:53:00,158.43,158.53,158.42,158.44,1665900010.0
2008-01-25 16:54:00,158.445,158.525,158.445,158.47,1158482401.0
2008-01-25 16:55:00,158.465,158.515,158.445,158.445,1516299996.0
2008-01-25 16:56:00,158.445,158.465,158.41,158.44,1244700000.0
2008-01-25 16:57:00,158.44,158.47,158.43,158.465,1718399998.0
2008-01-25 16:58:00,158.455,158.475,158.43,158.475,925100000.0
2008-01-25 16:59:00,158.475,158.49,158.445,158.465,950000000.0
2008-01-25 17:00:00,158.46,158.475,158.395,158.425,1198400001.0
2008-01-25 17:01:00,158.415,158.455,158.41,158.41,1082000000.0
2008-01-25 17:02:00,158.41,158.48,158.38,158.445,1068300000.0
2008-01-25 17:03:00,158.445,158.5,158.44,158.475,683800000.0
2008-01-25 17:04:00,158.475,158.53,158.465,158.525,1018800000.0
2008-01-25 17:05:00,158.52,158.56,158.47,158.525,1124300000.0
2008-01-25 17:06:00,158.525,158.53,158.475,158.485,1332900001.0
2008-01-25 17:07:00,158.475,158.545,158.47,158.52,1280200000.0
2008-01-25 17:08:00,158.525,158.535,158.485,158.495,1292900000.0
2008-01-25 17:09:00,158.485,158.535,158.435,158.505,1493700000.0
2008-01-25 17:10:00,158.5,158.505,158.415,158.415,1631900000.0
2008-01-25 17:11:00,158.415,158.415,158.375,158.38,1225800001.0
2008-01-25 17:12:00,158.38,158.435,158.37,158.38,868000000.0
2008-01-25 17:13:00,158.38,158.38,158.31,158.34,1169000000.0
2008-01-25 17:14:00,158.335,158.355,158.245,158.245,1544499999.0
2008-01-25 17:15:00,158.24,158.275,158.185,158.195,1342700002.0
2008-01-25 17:16:00,158.195,158.265,158.185,158.265,1192200000.0
2008-01-25 17:17:00,158.27,158.285,158.24,158.255,1455199998.0
2008-01-25 17:18:00,158.265,158.325,158.265,158.315,2021600008.0
2008-01-25 17:19:00,157.58,157.67,157.58,157.67,1328300001.0
2008-01-25 17:20:00,157.66,157.72,157.64,157.66,1328300001.0
2008-01-25 17:21:00,157.67,157.7,157.63,157.67,1328300001.0
2008-01-25 17:22:00,158.325,158.345,158.295,158.295,1328300001.0
2008-01-25 17:23:00,158.295,158.32,158.255,158.265,1704700000.0
2008-01-25 17:24:00,158.265,158.265,158.185,158.185,1627399999.0
2008-01-25 17:25:00,158.185,158.185,158.07,158.095,1792999999.0
2008-01-25 17:26:00,158.095,158.115,158.035,158.095,1055900001.0
2008-01-25 17:27:00,158.085,158.155,158.07,158.11,1078280003.0
2008-01-25 17:28:00,158.11,158.12,158.06,158.11,968599999.0
2008-01-25 17:29:00,158.11,158.165,158.025,158.025,1575999996.0
2008-01-25 17:30:00,158.025,158.115,158.025,158.045,1044199999.0
2008-01-25 17:31:00,158.04,158.055,157.89,157.9,1434000006.0
2008-01-25 17:32:00,157.9,157.965,157.9,157.9,1520300006.0
2008-01-25 17:33:00,157.9,157.935,157.81,157.82,980899999.0
2008-01-25 17:34:00,157.825,157.845,157.705,157.715,1000200000.0
2008-01-25 17:35:00,157.71,157.925,157.71,157.885,1593599998.0
2008-01-25 17:36:00,157.865,157.915,157.805,157.885,1134200000.0
2008-01-25 17:37:00,157.885,157.895,157.845,157.855,1549400000.0
2008-01-25 17:38:00,157.855,157.885,157.805,157.82,1760200003.0
2008-01-25 17:39:00,157.825,157.825,157.67,157.805,1617950002.0
2008-01-25 17:40:00,157.805,157.835,157.775,157.785,1759999996.0
2008-01-25 17:41:00,157.78,157.835,157.715,157.785,1654499995.0
2008-01-25 17:42:00,157.785,157.795,157.685,157.715,1520700005.0
2008-01-25 17:43:00,157.725,157.885,157.705,157.84,1423850006.0
2008-01-25 17:44:00,157.835,157.915,157.795,157.865,989449999.0
2008-01-25 17:45:00,157.865,157.885,157.785,157.785,1727549997.0
2008-01-25 17:46:00,157.785,157.805,157.73,157.795,1776600005.0
2008-01-25 17:47:00,157.795,157.825,157.765,157.815,2044000005.0
2008-01-25 17:48:00,157.815,157.875,157.8,157.805,1808700006.0
2008-01-25 17:49:00,157.805,157.875,157.785,157.785,1825799998.0
2008-01-25 17:50:00,157.795,157.815,157.765,157.805,2091300003.0
2008-01-25 17:51:00,157.815,157.815,157.755,157.785,1217400003.0
2008-01-25 17:52:00,157.785,157.815,157.74,157.765,1571499998.0
2008-01-25 17:53:00,157.755,157.825,157.745,157.815,2012300001.0
2008-01-25 17:54:00,157.815,157.915,157.795,157.86,1464000002.0
2008-01-25 17:55:00,157.86,157.875,157.82,157.865,1285900000.0
2008-01-25 17:56:00,157.875,157.875,157.79,157.79,1691700003.0
2008-01-25 17:57:00,157.795,157.805,157.73,157.74,1538799999.0
2008-01-25 17:58:00,157.74,157.775,157.695,157.695,1418999998.0
2008-01-25 17:59:00,157.705,157.705,157.615,157.665,1241700000.0
2008-01-25 18:00:00,157.675,157.725,157.665,157.675,1154300004.0
2008-01-25 18:01:00,157.675,157.74,157.645,157.715,1075300000.0
2008-01-25 18:02:00,157.715,157.79,157.7,157.765,1033199999.0
2008-01-25 18:03:00,157.765,157.785,157.68,157.705,1264199999.0
2008-01-25 18:04:00,157.705,157.725,157.605,157.655,1341100000.0
2008-01-25 18:05:00,157.655,157.715,157.625,157.675,1371399995.0
2008-01-25 18:06:00,157.675,157.715,157.56,157.575,1486500002.0
2008-01-25 18:07:00,157.575,157.685,157.575,157.615,1803200004.0
2008-01-25 18:08:00,157.615,157.645,157.605,157.635,2114499995.0
2008-01-25 18:09:00,157.635,157.655,157.615,157.615,1692600014.0
2008-01-25 18:10:00,157.615,157.625,157.58,157.59,1617199994.0
2008-01-25 18:11:00,157.59,157.595,157.52,157.525,1109899998.0
2008-01-25 18:12:00,157.515,157.565,157.485,157.555,1662269992.0
2008-01-25 18:13:00,157.555,157.565,157.495,157.51,1056499997.0
2008-01-25 18:14:00,157.515,157.545,157.455,157.465,1505299997.0
2008-01-25 18:15:00,157.465,157.565,157.44,157.535,1821499995.0
2008-01-25 18:16:00,157.535,157.6,157.535,157.57,1901900006.0
2008-01-25 18:17:00,157.57,157.625,157.555,157.555,1914600002.0
2008-01-25 18:18:00,157.57,157.625,157.55,157.575,1102499996.0
2008-01-25 18:19:00,157.585,157.665,157.585,157.665,751900000.0
2008-01-25 18:20:00,157.665,157.72,157.635,157.675,1271199996.0
2008-01-25 18:21:00,157.675,157.705,157.635,157.675,1521799998.0
2008-01-25 18:22:00,157.675,157.695,157.655,157.655,2109399998.0
2008-01-25 18:23:00,157.655,157.68,157.59,157.675,1358700001.0
2008-01-25 18:24:00,157.675,157.7,157.62,157.645,1043800000.0
2008-01-25 18:25:00,157.66,157.695,157.635,157.65,1064699998.0
2008-01-25 18:26:00,157.645,157.655,157.545,157.545,1294999995.0
2008-01-25 18:27:00,157.555,157.565,157.365,157.365,1223900000.0
2008-01-25 18:28:00,157.37,157.405,157.35,157.355,1415700005.0
2008-01-25 18:29:00,157.355,157.405,157.335,157.385,1274600002.0
2008-01-25 18:30:00,157.385,157.535,157.38,157.535,730700000.0
2008-01-25 18:31:00,157.545,157.615,157.51,157.58,1897100004.0
2008-01-25 18:32:00,157.11,157.12,157.09,157.12,833600001.0
2008-01-25 18:33:00,157.55,157.58,157.52,157.56,833600001.0
2008-01-25 18:34:00,157.56,157.61,157.555,157.585,917299998.0
2008-01-25 18:35:00,157.585,157.695,157.58,157.655,989199999.0
2008-01-25 18:36:00,157.655,157.705,157.63,157.64,1475700003.0
2008-01-25 18:37:00,157.64,157.655,157.61,157.625,660300000.0
2008-01-25 18:38:00,157.625,157.66,157.59,157.655,1322400002.0
2008-01-25 18:39:00,157.655,157.675,157.62,157.62,1578400002.0
2008-01-25 18:40:00,157.62,157.675,157.59,157.65,821700000.0
2008-01-25 18:41:00,157.65,157.695,157.625,157.645,1369599998.0
2008-01-25 18:42:00,157.645,157.665,157.555,157.56,840799999.0
2008-01-25 18:43:00,157.56,157.58,157.485,157.495,831699999.0
2008-01-25 18:44:00,157.5,157.525,157.465,157.475,1344299995.0
2008-01-25 18:45:00,157.475,157.49,157.405,157.485,1253200007.0
2008-01-25 18:46:00,157.485,157.535,157.465,157.53,1646499997.0
2008-01-25 18:47:00,157.53,157.625,157.53,157.61,479500002.0
2008-01-25 18:48:00,157.61,157.685,157.545,157.595,1493300011.0
2008-01-25 18:49:00,157.6,157.6,157.435,157.465,912700000.0
2008-01-25 18:50:00,157.455,157.46,157.29,157.305,1117699999.0
2008-01-25 18:51:00,157.315,157.36,157.305,157.335,689050000.0
2008-01-25 18:52:00,157.335,157.335,157.245,157.25,964099999.0
2008-01-25 18:53:00,157.25,157.34,157.215,157.33,848300000.0
2008-01-25 18:54:00,157.33,157.38,157.315,157.335,735600000.0
2008-01-25 18:55:00,157.335,157.35,157.3,157.3,1391299996.0
2008-01-25 18:56:00,157.3,157.395,157.3,157.375,1003500000.0
2008-01-25 18:57:00,157.375,157.385,157.305,157.345,1050200000.0
2008-01-25 18:58:00,157.345,157.445,157.345,157.44,1338099998.0
2008-01-25 18:59:00,157.44,157.465,157.425,157.455,1088500006.0
2008-01-25 19:00:00,157.445,157.475,157.38,157.42,1083000006.0
2008-01-25 19:01:00,156.79,156.8,156.73,156.73,1559100000.0
2008-01-25 19:02:00,157.46,157.5,157.445,157.445,1559100000.0
2008-01-25 19:03:00,157.445,157.475,157.415,157.44,2089900023.0
2008-01-25 19:04:00,157.44,157.475,157.43,157.43,1452500001.0
2008-01-25 19:05:00,157.43,157.47,157.375,157.38,1240700000.0
2008-01-25 19:06:00,157.38,157.395,157.36,157.375,1422199998.0
2008-01-25 19:07:00,157.38,157.425,157.35,157.415,2113300001.0
2008-01-25 19:08:00,156.86,156.88,156.85,156.85,1554499999.0
2008-01-25 19:09:00,157.425,157.435,157.345,157.355,1554499999.0
2008-01-25 19:10:00,157.36,157.375,157.345,157.36,1638200006.0
2008-01-25 19:11:00,157.36,157.42,157.345,157.395,1771199995.0
2008-01-25 19:12:00,157.395,157.445,157.385,157.41,1319600010.0
2008-01-25 19:13:00,157.41,157.445,157.39,157.445,956800003.0
2008-01-25 19:14:00,157.445,157.505,157.435,157.495,2137799993.0
2008-01-25 19:15:00,157.495,157.515,157.38,157.385,1903000001.0
2008-01-25 19:16:00,157.395,157.41,157.37,157.39,1751999996.0
2008-01-25 19:17:00,157.39,157.455,157.365,157.37,1543699998.0
2008-01-25 19:18:00,157.375,157.385,157.345,157.35,1220300002.0
2008-01-25 19:19:00,157.35,157.385,157.345,157.375,1948200009.0
2008-01-25 19:20:00,157.38,157.405,157.37,157.39,1567900002.0
2008-01-25 19:21:00,157.39,157.405,157.355,157.36,884900001.0
2008-01-25 19:22:00,157.36,157.38,157.345,157.365,852199998.0
2008-01-25 19:23:00,157.36,157.4,157.36,157.375,1651899997.0
2008-01-25 19:24:00,157.375,157.38,157.35,157.38,1143300001.0
2008-01-25 19:25:00,157.375,157.38,157.325,157.34,208100000.0
2008-01-25 19:26:00,157.34,157.35,157.33,157.33,475400000.0
2008-01-25 19:27:00,157.33,157.335,157.305,157.32,1748099999.0
2008-01-25 19:28:00,157.32,157.33,157.26,157.27,623999996.0
2008-01-25 19:29:00,157.265,157.28,157.19,157.19,1402800000.0
2008-01-25 19:30:00,157.19,157.21,157.185,157.19,1327100000.0
2008-01-25 19:31:00,157.19,157.195,157.12,157.125,1216000008.0
2008-01-25 19:32:00,157.125,157.13,157.1,157.125,1270400000.0
2008-01-25 19:33:00,157.12,157.125,157.085,157.1,1608400009.0
2008-01-25 19:34:00,157.1,157.12,157.09,157.105,1547899998.0
2008-01-25 19:35:00,157.11,157.145,157.11,157.13,1524299989.0
2008-01-25 19:36:00,157.13,157.135,157.095,157.115,1377499991.0
2008-01-25 19:37:00,156.56,156.63,156.54,156.63,2097900011.0
2008-01-25 19:38:00,157.145,157.18,157.135,157.145,2097900011.0
2008-01-25 19:39:00,157.145,157.145,157.115,157.125,1115200001.0
2008-01-25 19:40:00,156.73,156.73,156.67,156.67,1984499974.0
2008-01-25 19:41:00,157.135,157.16,157.13,157.13,1984499974.0
2008-01-25 19:42:00,157.135,157.17,157.13,157.15,1239699997.0
2008-01-25 19:43:00,157.15,157.225,157.145,157.165,1877800003.0
2008-01-25 19:44:00,157.165,157.21,157.165,157.205,1802300020.0
2008-01-25 19:45:00,157.205,157.215,157.165,157.175,1665399991.0
2008-01-25 19:46:00,157.18,157.195,157.135,157.145,1921500013.0
2008-01-25 19:47:00,156.67,156.74,156.66,156.69,1043800000.0
2008-01-25 19:48:00,157.1,157.115,157.025,157.025,1043800000.0
2008-01-25 19:49:00,157.015,157.05,156.995,157.02,932500000.0
2008-01-25 19:50:00,157.02,157.02,156.905,156.985,1151500000.0
2008-01-25 19:51:00,156.985,156.99,156.94,156.96,1166299999.0
2008-01-25 19:52:00,156.96,156.985,156.925,156.945,1205800002.0
2008-01-25 19:53:00,156.945,156.96,156.925,156.96,1321300001.0
2008-01-25 19:54:00,156.96,156.965,156.89,156.895,1497100000.0
2008-01-25 19:55:00,156.895,156.905,156.785,156.795,977800001.0
2008-01-25 19:56:00,156.795,156.83,156.76,156.765,1026800000.0
2008-01-25 19:57:00,156.765,156.77,156.695,156.725,1159799997.0
2008-01-25 19:58:00,156.725,156.82,156.725,156.775,1141400000.0
2008-01-25 19:59:00,156.775,156.825,156.75,156.755,637400000.0
2008-01-25 20:00:00,156.755,156.81,156.755,156.81,2017499994.0
2008-01-25 20:01:00,156.81,156.81,156.72,156.72,1437000004.0
2008-01-25 20:02:00,156.725,156.725,156.62,156.685,1416700000.0
2008-01-25 20:03:00,156.685,156.78,156.65,156.77,1626100007.0
2008-01-25 20:04:00,156.77,156.81,156.76,156.81,1125999996.0
2008-01-25 20:05:00,156.81,156.88,156.795,156.85,701000000.0
2008-01-25 20:06:00,156.85,156.85,156.8,156.825,1158700006.0
2008-01-25 20:07:00,156.62,156.73,156.61,156.7,1621300000.0
2008-01-25 20:08:00,156.72,156.72,156.68,156.72,1621300000.0
2008-01-25 20:09:00,156.71,156.72,156.69,156.72,1621300000.0
2008-01-25 20:10:00,156.71,156.75,156.7,156.75,1621300000.0
2008-01-25 20:11:00,156.76,156.85,156.74,156.82,1621300000.0
2008-01-25 20:12:00,156.81,156.84,156.77,156.84,1621300000.0
2008-01-25 20:13:00,156.83,156.87,156.83,156.84,1621300000.0
2008-01-25 20:14:00,156.85,156.88,156.85,156.87,1621300000.0
2008-01-25 20:15:00,156.86,156.87,156.84,156.85,1621300000.0
2008-01-25 20:16:00,156.84,156.84,156.8,156.83,1621300000.0
2008-01-25 20:17:00,156.84,156.88,156.83,156.83,1621300000.0
2008-01-25 20:18:00,156.84,156.85,156.75,156.77,1621300000.0
2008-01-25 20:19:00,156.845,156.885,156.835,156.885,1621300000.0
2008-01-25 20:20:00,156.71,156.73,156.69,156.71,1773400012.0
2008-01-25 20:21:00,156.72,156.76,156.7,156.76,1773400012.0
2008-01-25 20:22:00,156.77,156.84,156.75,156.78,1773400012.0
2008-01-25 20:23:00,156.79,156.87,156.79,156.87,1773400012.0
2008-01-25 20:24:00,156.88,156.91,156.81,156.91,1773400012.0
2008-01-25 20:25:00,156.9,156.92,156.87,156.92,1773400012.0
2008-01-25 20:26:00,156.91,156.92,156.89,156.91,1773400012.0
2008-01-25 20:27:00,156.92,157.0,156.92,156.93,1773400012.0
2008-01-25 20:28:00,156.92,156.92,156.83,156.85,1773400012.0
2008-01-25 20:29:00,156.86,156.91,156.85,156.88,1773400012.0
2008-01-25 20:30:00,156.87,156.94,156.87,156.91,1773400012.0
2008-01-25 20:31:00,156.92,156.92,156.9,156.9,1773400012.0
2008-01-25 20:32:00,156.91,156.91,156.87,156.87,1773400012.0
2008-01-25 20:33:00,156.88,156.94,156.87,156.87,1773400012.0
2008-01-25 20:34:00,156.88,156.9,156.86,156.89,1773400012.0
2008-01-25 20:35:00,156.765,156.765,156.595,156.595,1773400012.0
2008-01-25 20:36:00,156.92,156.98,156.91,156.94,1116400000.0
2008-01-25 20:37:00,156.565,156.635,156.545,156.635,1116400000.0
2008-01-25 20:38:00,156.635,156.725,156.635,156.715,1618499997.0
2008-01-25 20:39:00,156.715,156.745,156.655,156.745,1963899992.0
2008-01-25 20:40:00,157.05,157.06,157.04,157.05,1391600000.0
2008-01-25 20:41:00,156.675,156.745,156.675,156.745,1391600000.0
2008-01-25 20:42:00,157.01,157.01,156.98,157.0,2027499987.0
2008-01-25 20:43:00,156.695,156.735,156.69,156.735,2027499987.0
2008-01-25 20:44:00,156.9,156.97,156.89,156.93,1536299991.0
2008-01-25 20:45:00,156.92,156.92,156.86,156.87,1536299991.0
2008-01-25 20:46:00,156.88,156.9,156.85,156.85,1536299991.0
2008-01-25 20:47:00,156.86,156.88,156.86,156.87,1536299991.0
2008-01-25 20:48:00,156.695,156.705,156.635,156.645,1536299991.0
2008-01-25 20:49:00,156.645,156.655,156.595,156.645,1525100001.0
2008-01-25 20:50:00,156.645,156.675,156.625,156.635,1818399992.0
2008-01-25 20:51:00,156.93,156.93,156.87,156.88,1820900002.0
2008-01-25 20:52:00,156.585,156.665,156.585,156.595,1820900002.0
2008-01-25 20:53:00,156.85,156.85,156.79,156.81,2036000002.0
2008-01-25 20:54:00,156.575,156.615,156.565,156.605,2036000002.0
2008-01-25 20:55:00,156.79,156.89,156.79,156.89,1689300000.0
2008-01-25 20:56:00,156.9,156.92,156.86,156.91,1689300000.0
2008-01-25 20:57:00,156.92,157.04,156.91,157.04,1689300000.0
2008-01-25 20:58:00,157.05,157.08,157.04,157.06,1689300000.0
2008-01-25 20:59:00,157.04,157.05,156.98,156.99,1689300000.0
2008-01-25 21:00:00,156.98,156.98,156.9,156.92,1689300000.0
2008-01-25 21:01:00,156.93,156.99,156.92,156.98,1689300000.0
2008-01-25 21:02:00,156.97,157.01,156.97,157.0,1689300000.0
2008-01-25 21:03:00,156.99,157.0,156.99,156.99,1689300000.0
2008-01-25 21:04:00,157.0,157.03,156.99,157.02,1689300000.0
2008-01-25 21:05:00,157.01,157.02,156.99,157.01,1689300000.0
2008-01-25 21:06:00,157.0,157.0,156.96,156.99,1689300000.0
2008-01-25 21:07:00,157.0,157.01,156.98,156.99,1689300000.0
2008-01-25 21:08:00,156.705,156.725,156.675,156.725,1689300000.0
2008-01-25 21:09:00,156.97,156.98,156.93,156.96,1894400000.0
2008-01-25 21:10:00,156.97,156.98,156.94,156.96,1894400000.0
2008-01-25 21:11:00,156.95,156.97,156.94,156.94,1894400000.0
2008-01-25 21:12:00,156.95,157.02,156.95,157.0,1894400000.0
2008-01-25 21:13:00,157.01,157.05,156.99,157.02,1894400000.0
2008-01-25 21:14:00,157.03,157.05,157.01,157.05,1894400000.0
2008-01-25 21:15:00,157.06,157.08,157.05,157.05,1894400000.0
2008-01-25 21:16:00,157.06,157.06,156.99,157.03,1894400000.0
2008-01-25 21:17:00,157.04,157.08,157.03,157.06,1894400000.0
2008-01-25 21:18:00,157.05,157.09,157.03,157.09,1894400000.0
2008-01-25 21:19:00,157.1,157.11,157.04,157.1,1894400000.0
2008-01-25 21:20:00,157.11,157.11,157.05,157.07,1894400000.0
2008-01-25 21:21:00,157.08,157.12,157.08,157.11,1894400000.0
2008-01-25 21:22:00,157.1,157.11,157.08,157.1,1894400000.0
2008-01-25 21:23:00,156.795,156.885,156.795,156.885,1894400000.0
2008-01-25 21:24:00,157.09,157.12,157.09,157.09,1940100000.0
2008-01-25 21:25:00,157.08,157.11,157.08,157.09,1940100000.0
2008-01-25 21:26:00,157.08,157.09,157.04,157.04,1940100000.0
2008-01-25 21:27:00,157.05,157.06,157.04,157.04,1940100000.0
2008-01-25 21:28:00,157.03,157.05,157.02,157.03,1940100000.0
2008-01-25 21:29:00,157.04,157.05,157.01,157.02,1940100000.0
2008-01-25 21:30:00,157.03,157.03,156.99,157.0,1940100000.0
2008-01-25 21:31:00,157.01,157.01,156.96,156.97,1940100000.0
2008-01-25 21:32:00,156.98,157.04,156.97,157.02,1940100000.0
2008-01-25 21:33:00,157.01,157.01,156.94,156.96,1940100000.0
2008-01-25 21:34:00,156.95,156.98,156.94,156.97,1940100000.0
2008-01-25 21:35:00,156.98,156.99,156.96,156.99,1940100000.0
2008-01-25 21:36:00,157.0,157.04,156.99,157.03,1940100000.0
2008-01-25 21:37:00,157.04,157.04,157.02,157.02,1940100000.0
2008-01-25 21:38:00,157.01,157.03,156.97,157.03,1940100000.0
2008-01-25 21:39:00,157.02,157.03,156.97,156.97,1940100000.0
2008-01-25 21:40:00,156.98,157.0,156.95,156.96,1940100000.0
2008-01-25 21:41:00,156.97,156.97,156.96,156.96,1940100000.0
2008-01-25 21:42:00,156.97,157.0,156.95,156.97,1940100000.0
2008-01-25 21:43:00,156.95,156.97,156.93,156.97,1940100000.0
2008-01-25 21:44:00,156.98,156.99,156.97,156.99,1940100000.0
2008-01-25 21:46:00,156.98,156.99,156.93,156.93,1940100000.0
2008-01-25 21:47:00,156.885,156.905,156.885,156.885,1940100000.0
2008-01-25 21:48:00,156.9,156.94,156.89,156.91,2122600000.0
2008-01-25 21:49:00,156.92,156.94,156.88,156.88,2122600000.0
2008-01-25 21:50:00,156.87,156.89,156.83,156.85,2122600000.0
2008-01-25 21:51:00,156.84,156.84,156.78,156.78,2122600000.0
2008-01-25 21:52:00,156.77,156.77,156.74,156.74,2122600000.0
2008-01-25 21:53:00,156.75,156.75,156.73,156.75,2122600000.0
2008-01-25 21:54:00,156.74,156.74,156.73,156.73,2122600000.0
2008-01-25 21:55:00,156.74,156.74,156.67,156.69,2122600000.0
2008-01-25 21:56:00,156.7,156.73,156.69,156.72,2122600000.0
2008-01-25 21:57:00,156.925,157.055,156.925,157.055,2122600000.0
2008-01-25 21:58:00,157.055,157.085,157.045,157.065,1561200000.0
2008-01-25 21:59:00,157.065,157.065,156.985,156.995,1442300000.0
2008-01-25 22:00:00,156.995,156.995,156.915,156.935,1371300002.0
2008-01-25 22:01:00,156.935,156.995,156.925,156.985,1732900005.0
2008-01-25 22:02:00,156.74,156.75,156.72,156.73,1943000000.0
2008-01-25 22:03:00,156.74,156.74,156.73,156.73,1943000000.0
2008-01-25 22:04:00,156.72,156.73,156.69,156.69,1943000000.0
2008-01-25 22:05:00,156.68,156.68,156.68,156.68,1943000000.0
2008-01-25 22:06:00,156.69,156.69,156.68,156.68,1943000000.0
2008-01-25 22:07:00,157.005,157.015,156.985,156.995,1943000000.0
2008-01-25 22:08:00,156.69,156.69,156.64,156.67,2069600000.0
2008-01-25 22:09:00,156.965,156.985,156.945,156.975,2069600000.0
2008-01-25 22:10:00,156.975,156.985,156.945,156.965,1740800000.0
2008-01-25 22:11:00,156.67,156.67,156.67,156.67,2100000000.0
2008-01-25 22:12:00,156.66,156.69,156.66,156.69,2100000000.0
2008-01-25 22:13:00,156.68,156.68,156.62,156.63,2100000000.0
2008-01-25 22:14:00,156.65,156.65,156.63,156.63,2100000000.0
2008-01-25 22:15:00,156.62,156.62,156.6,156.6,2100000000.0
2008-01-25 22:16:00,156.59,156.6,156.59,156.6,2100000000.0
2008-01-25 22:17:00,156.58,156.58,156.57,156.58,2100000000.0
2008-01-25 22:19:00,156.59,156.59,156.59,156.59,2100000000.0
2008-01-25 22:20:00,157.115,157.125,157.065,157.085,2100000000.0
2008-01-25 22:21:00,156.63,156.65,156.63,156.65,1936000000.0
2008-01-25 22:22:00,156.64,156.69,156.61,156.64,1936000000.0
2008-01-25 22:23:00,156.63,156.65,156.63,156.65,1936000000.0
2008-01-25 22:24:00,157.105,157.135,157.105,157.105,1936000000.0
2008-01-25 22:25:00,157.105,157.12,157.095,157.105,1603399998.0
2008-01-25 22:26:00,156.67,156.69,156.67,156.69,1787600000.0
2008-01-25 22:27:00,156.7,156.75,156.7,156.75,1787600000.0
2008-01-25 22:28:00,156.77,156.77,156.74,156.74,1787600000.0
2008-01-25 22:29:00,156.73,156.74,156.73,156.73,1787600000.0
2008-01-25 22:30:00,156.72,156.72,156.72,156.72,1787600000.0
2008-01-25 22:31:00,156.71,156.72,156.71,156.72,1787600000.0
2008-01-25 22:32:00,156.73,156.73,156.72,156.72,1787600000.0
2008-01-25 22:33:00,156.73,156.74,156.72,156.72,1787600000.0
2008-01-25 22:34:00,156.73,156.73,156.73,156.73,1787600000.0
2008-01-25 22:35:00,156.995,157.005,156.975,157.005,1787600000.0
2008-01-25 22:36:00,157.005,157.065,157.005,157.045,2059400000.0
2008-01-25 22:37:00,157.045,157.065,157.045,157.055,670500000.0
2008-01-25 22:38:00,156.71,156.71,156.68,156.7,2123000000.0
2008-01-25 22:39:00,157.035,157.045,156.975,156.985,2123000000.0
2008-01-25 22:40:00,156.985,157.015,156.975,156.975,1947400000.0
2008-01-25 22:41:00,156.68,156.68,156.67,156.68,1219200000.0
2008-01-25 22:42:00,156.67,156.69,156.66,156.68,1219200000.0
2008-01-25 22:43:00,156.67,156.69,156.67,156.68,1219200000.0
2008-01-25 22:44:00,156.67,156.68,156.67,156.68,1219200000.0
2008-01-25 22:45:00,156.69,156.72,156.68,156.72,1219200000.0
2008-01-25 22:46:00,156.71,156.71,156.71,156.71,1219200000.0
2008-01-25 22:47:00,156.7,156.72,156.7,156.72,1219200000.0
2008-01-25 22:48:00,156.925,156.965,156.915,156.935,1219200000.0
2008-01-25 22:49:00,156.935,156.955,156.895,156.895,1490400000.0
2008-01-25 22:50:00,156.895,156.9,156.845,156.855,2012700015.0
2008-01-25 22:51:00,156.855,156.865,156.795,156.795,1585100000.0
2008-01-25 22:52:00,156.75,156.76,156.7,156.72,1574700000.0
2008-01-25 22:53:00,156.755,156.775,156.745,156.765,1574700000.0
2008-01-25 22:55:00,156.71,156.72,156.7,156.7,1982100000.0
2008-01-25 22:56:00,156.705,156.735,156.705,156.735,1982100000.0
2008-01-25 22:57:00,156.69,156.69,156.69,156.69,1454900000.0
2008-01-25 22:59:00,156.66,156.69,156.66,156.68,1454900000.0
2008-01-25 23:00:00,156.725,156.785,156.71,156.755,1454900000.0
2008-01-28 00:00:00,156.7,156.7,156.7,156.7,1224000000.0
2008-01-28 00:01:00,156.7,156.7,156.7,156.7,1256000000.0
2008-01-28 00:02:00,156.7,156.72,156.7,156.72,898200000.0
2008-01-28 00:03:00,156.72,156.72,156.68,156.68,1084500000.0
2008-01-28 00:04:00,156.71,156.71,156.69,156.69,407200000.0
2008-01-28 00:05:00,156.69,156.79,156.69,156.79,1427200000.0
2008-01-28 00:06:00,156.79,156.82,156.77,156.82,1753600000.0
2008-01-28 00:07:00,156.81,156.83,156.81,156.82,1718500000.0
2008-01-28 00:08:00,156.81,156.86,156.81,156.86,1174200000.0
2008-01-28 00:09:00,156.83,156.88,156.83,156.86,1882400002.0
2008-01-28 00:10:00,156.86,156.87,156.85,156.85,1629000000.0
2008-01-28 00:11:00,156.8,156.81,156.79,156.81,1453400000.0
2008-01-28 00:12:00,156.86,156.87,156.86,156.86,1453400000.0
2008-01-28 00:13:00,156.81,156.84,156.79,156.84,1488099998.0
2008-01-28 00:14:00,156.92,156.92,156.85,156.89,1488099998.0
2008-01-28 00:15:00,156.89,156.89,156.86,156.86,1370400000.0
2008-01-28 00:16:00,156.86,156.87,156.86,156.87,1845000000.0
2008-01-28 00:17:00,156.87,156.87,156.86,156.86,1761200000.0
2008-01-28 00:18:00,156.85,156.88,156.85,156.88,1807500000.0
2008-01-28 00:19:00,156.87,156.88,156.82,156.82,1807500000.0
2008-01-28 00:20:00,156.86,156.86,156.83,156.86,1807500000.0
2008-01-28 00:21:00,156.85,156.87,156.84,156.87,2058000000.0
2008-01-28 00:22:00,156.87,156.88,156.86,156.87,1697100000.0
2008-01-28 00:23:00,156.87,156.87,156.85,156.86,1846800000.0
2008-01-28 00:24:00,156.83,156.86,156.83,156.86,1834200000.0
2008-01-28 00:25:00,156.84,156.87,156.84,156.87,1834200000.0
2008-01-28 00:26:00,156.87,156.9,156.84,156.88,2116100000.0
2008-01-28 00:27:00,156.88,156.92,156.87,156.9,2136100003.0
2008-01-28 00:28:00,156.91,156.92,156.89,156.91,1956900002.0
2008-01-28 00:29:00,156.91,156.92,156.89,156.9,1913200000.0
2008-01-28 00:30:00,156.89,156.91,156.89,156.91,2010200000.0
2008-01-28 00:31:00,156.91,156.91,156.875,156.88,1129299999.0
2008-01-28 00:32:00,156.88,156.91,156.875,156.89,839400002.0
2008-01-28 00:33:00,156.88,156.91,156.87,156.91,1209400000.0
2008-01-28 00:34:00,156.91,156.92,156.9,156.905,1758100000.0
2008-01-28 00:35:00,156.905,156.92,156.905,156.91,1915400000.0
2008-01-28 00:36:00,156.91,156.93,156.91,156.925,908100000.0
2008-01-28 00:37:00,156.925,156.935,156.92,156.925,352000000.0
2008-01-28 00:38:00,156.925,156.93,156.92,156.92,299200000.0
2008-01-28 00:39:00,156.92,156.925,156.9,156.92,805800000.0
2008-01-28 00:40:00,156.92,156.92,156.885,156.89,937300000.0
2008-01-28 00:41:00,156.9,156.965,156.89,156.95,1191599999.0
2008-01-28 00:42:00,156.945,156.96,156.93,156.93,410200000.0
2008-01-28 00:43:00,156.93,156.96,156.92,156.92,1572500000.0
2008-01-28 00:44:00,156.92,156.925,156.9,156.91,1260800000.0
2008-01-28 00:45:00,156.91,156.91,156.905,156.905,193600000.0
2008-01-28 00:46:00,156.9,156.91,156.89,156.905,1368900000.0
2008-01-28 00:47:00,156.905,156.91,156.9,156.91,376000000.0
2008-01-28 00:48:00,156.91,156.92,156.91,156.91,1158000000.0
2008-01-28 00:49:00,156.91,156.915,156.905,156.915,350000000.0
2008-01-28 00:50:00,156.91,156.94,156.91,156.925,1323000000.0
2008-01-28 00:51:00,156.92,156.92,156.895,156.9,1962900000.0
2008-01-28 00:52:00,156.9,156.9,156.885,156.9,1985800000.0
2008-01-28 00:53:00,156.85,156.85,156.77,156.77,1795200000.0
2008-01-28 00:54:00,156.9,156.92,156.895,156.92,1795200000.0
2008-01-28 00:55:00,156.92,156.92,156.9,156.92,1701300000.0
2008-01-28 00:56:00,156.915,156.92,156.9,156.9,1618300000.0
2008-01-28 00:57:00,156.9,156.91,156.845,156.9,2038000000.0
2008-01-28 00:58:00,156.77,156.82,156.76,156.82,2129300000.0
2008-01-28 00:59:00,156.83,156.86,156.83,156.85,2129300000.0
2008-01-28 01:00:00,156.84,156.84,156.84,156.84,2129300000.0
2008-01-28 01:01:00,156.865,156.89,156.855,156.86,2129300000.0
2008-01-28 01:02:00,156.86,156.88,156.85,156.85,1126500000.0
2008-01-28 01:03:00,156.85,156.87,156.835,156.845,1412200000.0
2008-01-28 01:04:00,156.95,156.96,156.94,156.96,1427200032.0
2008-01-28 01:05:00,156.805,156.82,156.8,156.815,1427200032.0
2008-01-28 01:06:00,156.82,156.855,156.815,156.855,1760600000.0
2008-01-28 01:07:00,156.855,156.855,156.84,156.85,722200000.0
2008-01-28 01:08:00,156.92,156.93,156.92,156.93,1504500001.0
2008-01-28 01:09:00,156.83,156.84,156.83,156.84,1504500001.0
2008-01-28 01:10:00,157.0,157.03,157.0,157.03,1447500000.0
2008-01-28 01:11:00,156.83,156.83,156.79,156.82,1447500000.0
2008-01-28 01:12:00,156.82,156.83,156.8,156.83,1835500001.0
2008-01-28 01:13:00,156.83,156.85,156.8,156.845,2118800000.0
2008-01-28 01:14:00,156.85,156.85,156.835,156.85,1050400000.0
2008-01-28 01:15:00,156.85,156.85,156.81,156.83,995600000.0
2008-01-28 01:16:00,156.81,156.84,156.81,156.825,1095600000.0
2008-01-28 01:17:00,156.825,156.84,156.815,156.84,2064700000.0
2008-01-28 01:18:00,157.12,157.13,157.11,157.12,1540000012.0
2008-01-28 01:19:00,156.87,156.89,156.83,156.83,1540000012.0
2008-01-28 01:20:00,156.83,156.83,156.81,156.82,1157800000.0
2008-01-28 01:21:00,156.82,156.84,156.81,156.83,956500000.0
2008-01-28 01:22:00,156.83,156.84,156.82,156.84,1125100000.0
2008-01-28 01:24:00,157.02,157.02,156.99,156.99,1463700000.0
2008-01-28 01:25:00,156.98,156.98,156.93,156.93,1463700000.0
2008-01-28 01:26:00,156.88,156.91,156.88,156.91,1463700000.0
2008-01-28 01:27:00,156.91,156.91,156.88,156.89,1333100000.0
2008-01-28 01:28:00,156.89,156.9,156.88,156.89,1681200000.0
2008-01-28 01:29:00,156.89,156.9,156.865,156.88,1900000001.0
2008-01-28 01:30:00,156.88,156.9,156.86,156.9,1903500000.0
2008-01-28 01:31:00,156.86,156.87,156.83,156.86,1657199999.0
2008-01-28 01:32:00,156.86,156.86,156.795,156.83,1375000000.0
2008-01-28 01:33:00,156.81,156.84,156.8,156.84,681000000.0
2008-01-28 01:34:00,156.85,156.85,156.81,156.84,602900000.0
2008-01-28 01:35:00,156.84,156.85,156.805,156.85,828800000.0
2008-01-28 01:36:00,156.85,156.87,156.81,156.86,1278499999.0
2008-01-28 01:37:00,156.86,156.91,156.84,156.85,938000000.0
2008-01-28 01:38:00,156.85,156.85,156.81,156.83,875300000.0
2008-01-28 01:39:00,156.84,156.84,156.805,156.82,1177300000.0
2008-01-28 01:40:00,156.82,156.84,156.75,156.77,1167800000.0
2008-01-28 01:41:00,156.78,156.79,156.75,156.77,1974400000.0
2008-01-28 01:42:00,156.53,156.56,156.53,156.55,1783800000.0
2008-01-28 01:43:00,156.56,156.59,156.56,156.59,1783800000.0
2008-01-28 01:44:00,156.8,156.81,156.795,156.81,1783800000.0
2008-01-28 01:45:00,156.81,156.82,156.77,156.82,1834900000.0
2008-01-28 01:46:00,156.82,156.83,156.78,156.78,829500000.0
2008-01-28 01:47:00,156.79,156.84,156.78,156.82,1367700000.0
2008-01-28 01:48:00,156.82,156.84,156.815,156.825,868600000.0
2008-01-28 01:49:00,156.825,156.83,156.82,156.825,927900000.0
2008-01-28 01:50:00,156.83,156.83,156.79,156.82,764400000.0
2008-01-28 01:51:00,156.82,156.84,156.8,156.82,844800000.0
2008-01-28 01:52:00,156.82,156.87,156.82,156.86,1634700004.0
2008-01-28 01:53:00,156.86,156.86,156.76,156.76,2057200000.0
2008-01-28 01:54:00,156.67,156.68,156.64,156.65,1998500001.0
2008-01-28 01:55:00,156.755,156.83,156.755,156.8,1998500001.0
2008-01-28 01:56:00,156.8,156.82,156.755,156.755,1014200000.0
2008-01-28 01:57:00,156.755,156.78,156.755,156.76,1947300000.0
2008-01-28 01:58:00,156.76,156.84,156.76,156.84,1165300000.0
2008-01-28 01:59:00,156.84,156.86,156.83,156.84,1144200000.0
2008-01-28 02:00:00,156.69,156.69,156.65,156.65,1135800008.0
2008-01-28 02:01:00,156.85,156.88,156.84,156.85,1135800008.0
2008-01-28 02:02:00,156.85,156.94,156.85,156.94,1539500000.0
2008-01-28 02:03:00,156.94,156.98,156.94,156.96,1111600000.0
2008-01-28 02:04:00,156.96,156.98,156.935,156.96,1709000008.0
2008-01-28 02:05:00,156.96,156.97,156.95,156.97,1934199999.0
2008-01-28 02:06:00,156.96,156.96,156.91,156.94,801300000.0
2008-01-28 02:07:00,156.94,156.94,156.915,156.92,1190800000.0
2008-01-28 02:08:00,156.92,156.94,156.91,156.92,1551300001.0
2008-01-28 02:09:00,156.92,157.0,156.92,156.98,1680500000.0
2008-01-28 02:10:00,156.98,157.08,156.98,157.08,1743199999.0
2008-01-28 02:11:00,157.065,157.165,157.06,157.15,1129600000.0
2008-01-28 02:12:00,157.145,157.15,157.08,157.08,1364300000.0
2008-01-28 02:13:00,157.08,157.1,157.06,157.08,1595399995.0
2008-01-28 02:14:00,157.08,157.16,157.07,157.16,1264800000.0
2008-01-28 02:15:00,157.16,157.17,157.12,157.13,1141200000.0
2008-01-28 02:16:00,157.13,157.15,157.12,157.14,1218600000.0
2008-01-28 02:17:00,157.14,157.16,157.11,157.14,804800000.0
2008-01-28 02:18:00,157.14,157.15,157.09,157.095,987600000.0
2008-01-28 02:19:00,157.095,157.14,157.07,157.07,855999999.0
2008-01-28 02:20:00,157.07,157.07,157.045,157.06,1051000000.0
2008-01-28 02:21:00,157.05,157.06,157.01,157.03,1529000001.0
2008-01-28 02:22:00,157.03,157.04,157.02,157.03,1067100000.0
2008-01-28 02:23:00,157.025,157.04,157.025,157.03,1756400000.0
2008-01-28 02:24:00,157.03,157.03,156.975,156.99,1268300000.0
2008-01-28 02:25:00,156.99,156.99,156.92,156.92,998599999.0
2008-01-28 02:26:00,156.92,156.94,156.91,156.935,1379200000.0
2008-01-28 02:28:00,156.96,156.975,156.95,156.955,1773599995.0
2008-01-28 02:29:00,156.64,156.64,156.63,156.63,1337599993.0
2008-01-28 02:30:00,156.64,156.66,156.64,156.66,1337599993.0
2008-01-28 02:31:00,156.9,156.905,156.88,156.885,1337599993.0
2008-01-28 02:33:00,156.88,156.9,156.87,156.87,1701899999.0
2008-01-28 02:34:00,156.87,156.88,156.83,156.84,1389200000.0
2008-01-28 02:35:00,156.7,156.71,156.7,156.7,1441600000.0
2008-01-28 02:36:00,156.71,156.76,156.71,156.74,1441600000.0
2008-01-28 02:37:00,156.8,156.83,156.77,156.785,1441600000.0
2008-01-28 02:38:00,156.79,156.8,156.705,156.71,1373900000.0
2008-01-28 02:39:00,156.71,156.71,156.61,156.61,2083400003.0
2008-01-28 02:40:00,156.61,156.61,156.52,156.525,1839200001.0
2008-01-28 02:41:00,156.53,156.54,156.505,156.54,1865400000.0
2008-01-28 02:43:00,156.69,156.7,156.69,156.7,2120800000.0
2008-01-28 02:44:00,156.71,156.71,156.65,156.65,2120800000.0
2008-01-28 02:45:00,156.64,156.64,156.63,156.64,2120800000.0
2008-01-28 02:46:00,156.63,156.63,156.62,156.62,2120800000.0
2008-01-28 02:47:00,156.64,156.65,156.64,156.65,2120800000.0
2008-01-28 02:48:00,156.66,156.66,156.65,156.65,2120800000.0
2008-01-28 02:49:00,156.62,156.64,156.59,156.605,2120800000.0
2008-01-28 02:50:00,156.605,156.67,156.595,156.66,1796300000.0
2008-01-28 02:51:00,156.66,156.67,156.61,156.64,1529500001.0
2008-01-28 02:52:00,156.63,156.66,156.6,156.66,1321799997.0
2008-01-28 02:53:00,156.66,156.69,156.645,156.69,1131300000.0
2008-01-28 02:54:00,156.69,156.695,156.63,156.65,1537600001.0
2008-01-28 02:55:00,156.65,156.68,156.64,156.67,1803600000.0
2008-01-28 02:56:00,156.67,156.68,156.66,156.66,2012799999.0
2008-01-28 02:57:00,156.66,156.69,156.64,156.68,2030200000.0
2008-01-28 02:58:00,156.68,156.71,156.65,156.71,1690700001.0
2008-01-28 02:59:00,156.7,156.73,156.68,156.69,2034399981.0
2008-01-28 03:00:00,156.7,156.7,156.65,156.66,1865000000.0
2008-01-28 03:01:00,156.66,156.67,156.62,156.635,1540800000.0
2008-01-28 03:02:00,156.635,156.65,156.61,156.63,1488100000.0
2008-01-28 03:03:00,156.63,156.665,156.63,156.66,1892000000.0
2008-01-28 03:04:00,156.59,156.59,156.59,156.59,1826400000.0
2008-01-28 03:05:00,156.64,156.65,156.61,156.61,1826400000.0
2008-01-28 03:06:00,156.61,156.61,156.58,156.59,1955300000.0
2008-01-28 03:07:00,156.59,156.6,156.54,156.55,1381599997.0
2008-01-28 03:08:00,156.53,156.53,156.52,156.52,2039199990.0
2008-01-28 03:09:00,156.53,156.53,156.52,156.52,2039199990.0
2008-01-28 03:10:00,156.545,156.58,156.545,156.57,2039199990.0
2008-01-28 03:11:00,156.57,156.57,156.56,156.56,632000000.0
2008-01-28 03:12:00,156.56,156.6,156.56,156.58,964899999.0
2008-01-28 03:13:00,156.52,156.53,156.52,156.53,2033200000.0
2008-01-28 03:14:00,156.57,156.59,156.565,156.575,2033200000.0
2008-01-28 03:15:00,156.55,156.55,156.55,156.55,2027800001.0
2008-01-28 03:16:00,156.58,156.61,156.58,156.6,2027800001.0
2008-01-28 03:17:00,156.52,156.52,156.51,156.51,1389600000.0
2008-01-28 03:18:00,156.52,156.52,156.51,156.52,1389600000.0
2008-01-28 03:19:00,156.53,156.53,156.52,156.53,1389600000.0
2008-01-28 03:20:00,156.52,156.52,156.52,156.52,1389600000.0
2008-01-28 03:21:00,156.53,156.53,156.53,156.53,1389600000.0
2008-01-28 03:22:00,156.52,156.52,156.52,156.52,1389600000.0
2008-01-28 03:23:00,156.51,156.51,156.51,156.51,1389600000.0
2008-01-28 03:24:00,156.48,156.48,156.48,156.48,1389600000.0
2008-01-28 03:25:00,156.47,156.47,156.45,156.46,1389600000.0
2008-01-28 03:26:00,156.47,156.49,156.47,156.49,1389600000.0
2008-01-28 03:27:00,156.5,156.5,156.5,156.5,1389600000.0
2008-01-28 03:29:00,156.42,156.42,156.41,156.42,1389600000.0
2008-01-28 03:30:00,156.41,156.41,156.39,156.39,1389600000.0
2008-01-28 03:31:00,156.38,156.4,156.38,156.39,1389600000.0
2008-01-28 03:32:00,156.38,156.43,156.38,156.43,1389600000.0
2008-01-28 03:33:00,156.68,156.68,156.66,156.68,1389600000.0
2008-01-28 03:34:00,156.5,156.54,156.5,156.53,1947799998.0
2008-01-28 03:35:00,156.55,156.56,156.55,156.56,1947799998.0
2008-01-28 03:36:00,156.55,156.55,156.53,156.53,1947799998.0
2008-01-28 03:38:00,156.52,156.52,156.47,156.47,1947799998.0
2008-01-28 03:39:00,156.48,156.48,156.45,156.46,1947799998.0
2008-01-28 03:40:00,156.75,156.77,156.745,156.76,1947799998.0
2008-01-28 03:41:00,156.48,156.48,156.48,156.48,1884599998.0
2008-01-28 03:42:00,156.47,156.49,156.47,156.49,1884599998.0
2008-01-28 03:43:00,156.51,156.53,156.51,156.53,1884599998.0
2008-01-28 03:44:00,156.705,156.72,156.63,156.63,1884599998.0
2008-01-28 03:45:00,156.63,156.64,156.61,156.625,1742399999.0
2008-01-28 03:46:00,156.625,156.64,156.6,156.625,1568700000.0
2008-01-28 03:47:00,156.635,156.66,156.625,156.64,1670399997.0
2008-01-28 03:48:00,156.64,156.67,156.64,156.65,1570800000.0
2008-01-28 03:49:00,156.65,156.65,156.65,156.65,1849000000.0
2008-01-28 03:50:00,156.67,156.67,156.64,156.65,1849000000.0
2008-01-28 03:51:00,156.615,156.63,156.605,156.62,1849000000.0
2008-01-28 03:52:00,156.6,156.6,156.58,156.6,1508800000.0
2008-01-28 03:53:00,156.63,156.64,156.61,156.61,1508800000.0
2008-01-28 03:54:00,156.61,156.62,156.595,156.595,2093500000.0
2008-01-28 03:55:00,156.61,156.61,156.57,156.57,1765200001.0
2008-01-28 03:56:00,156.58,156.58,156.55,156.56,1765200001.0
2008-01-28 03:57:00,156.56,156.64,156.555,156.62,1292000000.0
2008-01-28 03:58:00,156.62,156.64,156.615,156.64,1746200000.0
2008-01-28 03:59:00,156.58,156.58,156.58,156.58,1983100000.0
2008-01-28 04:00:00,156.62,156.62,156.59,156.6,1983100000.0
2008-01-28 04:01:00,156.6,156.61,156.58,156.59,1917400000.0
2008-01-28 04:02:00,156.59,156.61,156.58,156.585,1350700000.0
2008-01-28 04:03:00,156.585,156.64,156.58,156.595,1664400001.0
2008-01-28 04:04:00,156.6,156.61,156.575,156.58,2103900000.0
2008-01-28 04:05:00,156.59,156.59,156.57,156.58,936200000.0
2008-01-28 04:06:00,156.57,156.57,156.57,156.57,1870700000.0
2008-01-28 04:07:00,156.53,156.55,156.51,156.52,1870700000.0
2008-01-28 04:08:00,156.57,156.57,156.57,156.57,1649999991.0
2008-01-28 04:09:00,156.52,156.53,156.505,156.52,1649999991.0
2008-01-28 04:10:00,156.52,156.52,156.51,156.51,1757599988.0
2008-01-28 04:11:00,156.53,156.53,156.53,156.53,1217600000.0
2008-01-28 04:13:00,156.52,156.55,156.52,156.54,1217600000.0
2008-01-28 04:14:00,156.52,156.52,156.5,156.5,1825000005.0
2008-01-28 04:15:00,156.51,156.51,156.49,156.49,1825000005.0
2008-01-28 04:16:00,156.545,156.56,156.53,156.53,1825000005.0
2008-01-28 04:17:00,156.53,156.54,156.515,156.52,922600000.0
2008-01-28 04:18:00,156.52,156.53,156.52,156.52,1061900000.0
2008-01-28 04:19:00,156.53,156.53,156.51,156.53,1720000000.0
2008-01-28 04:20:00,156.53,156.53,156.51,156.52,1410400009.0
2008-01-28 04:21:00,156.52,156.54,156.51,156.53,1681100000.0
2008-01-28 04:22:00,156.53,156.54,156.52,156.52,2040000000.0
2008-01-28 04:23:00,156.52,156.53,156.5,156.5,1909600000.0
2008-01-28 04:24:00,156.5,156.5,156.46,156.47,1885900000.0
2008-01-28 04:25:00,156.47,156.47,156.44,156.46,1801299998.0
2008-01-28 04:26:00,156.46,156.51,156.45,156.48,1692599998.0
2008-01-28 04:27:00,156.48,156.49,156.46,156.46,1613100000.0
2008-01-28 04:28:00,156.51,156.52,156.51,156.52,1924400000.0
2008-01-28 04:29:00,156.43,156.44,156.42,156.43,1924400000.0
2008-01-28 04:30:00,156.54,156.54,156.49,156.49,1544049999.0
2008-01-28 04:31:00,156.48,156.49,156.46,156.46,1544049999.0
2008-01-28 04:32:00,156.47,156.48,156.46,156.46,1544049999.0
2008-01-28 04:33:00,156.45,156.46,156.42,156.42,1544049999.0
2008-01-28 04:34:00,156.52,156.55,156.5,156.54,1544049999.0
2008-01-28 04:35:00,156.53,156.57,156.53,156.555,1834999998.0
2008-01-28 04:36:00,156.35,156.35,156.34,156.34,1779300000.0
2008-01-28 04:37:00,156.53,156.535,156.515,156.515,1779300000.0
2008-01-28 04:38:00,156.515,156.52,156.47,156.47,1511600000.0
2008-01-28 04:39:00,156.25,156.26,156.24,156.26,1842100000.0
2008-01-28 04:40:00,156.25,156.25,156.25,156.25,1842100000.0
2008-01-28 04:41:00,156.26,156.28,156.26,156.28,1842100000.0
2008-01-28 04:42:00,156.3,156.3,156.3,156.3,1842100000.0
2008-01-28 04:43:00,156.51,156.55,156.5,156.54,1842100000.0
2008-01-28 04:44:00,156.54,156.59,156.54,156.56,1989700000.0
2008-01-28 04:45:00,156.56,156.58,156.52,156.54,1975699986.0
2008-01-28 04:46:00,156.28,156.28,156.25,156.25,1885600000.0
2008-01-28 04:47:00,156.59,156.61,156.57,156.6,1885600000.0
2008-01-28 04:48:00,156.6,156.68,156.59,156.64,1440200000.0
2008-01-28 04:49:00,156.64,156.69,156.64,156.69,2128600000.0
2008-01-28 04:50:00,156.69,156.7,156.64,156.66,1363200000.0
2008-01-28 04:51:00,156.65,156.66,156.61,156.62,1820799998.0
2008-01-28 04:52:00,156.62,156.62,156.58,156.62,1668599999.0
2008-01-28 04:53:00,156.61,156.63,156.6,156.62,1647600000.0
2008-01-28 04:54:00,156.62,156.64,156.62,156.62,1363900000.0
2008-01-28 04:55:00,156.62,156.62,156.57,156.57,1761199999.0
2008-01-28 04:56:00,156.57,156.57,156.54,156.57,1987300000.0
2008-01-28 04:57:00,156.57,156.57,156.55,156.56,941600000.0
2008-01-28 04:58:00,156.56,156.58,156.56,156.57,2032200000.0
2008-01-28 04:59:00,156.24,156.24,156.22,156.22,2049700012.0
2008-01-28 05:00:00,156.58,156.62,156.57,156.57,2049700012.0
2008-01-28 05:01:00,156.57,156.59,156.57,156.57,1661100000.0
2008-01-28 05:02:00,156.57,156.57,156.555,156.57,2021300000.0
2008-01-28 05:03:00,156.27,156.27,156.27,156.27,1404600000.0
2008-01-28 05:04:00,156.59,156.59,156.56,156.565,1404600000.0
2008-01-28 05:05:00,156.21,156.21,156.2,156.2,1636800000.0
2008-01-28 05:06:00,156.56,156.58,156.56,156.57,1636800000.0
2008-01-28 05:07:00,156.57,156.59,156.57,156.58,1997900000.0
2008-01-28 05:08:00,156.58,156.58,156.57,156.58,1812800000.0
2008-01-28 05:09:00,156.58,156.58,156.515,156.54,1584299997.0
2008-01-28 05:10:00,156.53,156.545,156.525,156.545,1256600000.0
2008-01-28 05:11:00,156.545,156.55,156.53,156.535,776200000.0
2008-01-28 05:12:00,156.53,156.535,156.51,156.53,1460799996.0
2008-01-28 05:13:00,156.53,156.53,156.515,156.515,1000300000.0
2008-01-28 05:14:00,156.515,156.52,156.5,156.51,1176600000.0
2008-01-28 05:15:00,156.5,156.51,156.48,156.48,1678100000.0
2008-01-28 05:16:00,156.48,156.51,156.48,156.51,1895500000.0
2008-01-28 05:17:00,156.1,156.1,156.07,156.07,2067800000.0
2008-01-28 05:18:00,156.5,156.5,156.475,156.48,2067800000.0
2008-01-28 05:19:00,156.48,156.5,156.48,156.49,1705500000.0
2008-01-28 05:20:00,156.49,156.5,156.48,156.49,2059200000.0
2008-01-28 05:21:00,156.49,156.49,156.465,156.49,2111100000.0
2008-01-28 05:22:00,156.49,156.5,156.485,156.49,1769600000.0
2008-01-28 05:23:00,156.49,156.51,156.49,156.49,1711300000.0
2008-01-28 05:24:00,155.94,155.96,155.94,155.96,1881600000.0
2008-01-28 05:25:00,156.49,156.53,156.49,156.53,1881600000.0
2008-01-28 05:26:00,156.53,156.53,156.5,156.52,1687099961.0
2008-01-28 05:27:00,156.52,156.52,156.49,156.5,2032199974.0
2008-01-28 05:28:00,156.5,156.53,156.49,156.52,1630900000.0
2008-01-28 05:29:00,156.09,156.11,156.09,156.1,2044999983.0
2008-01-28 05:30:00,156.54,156.55,156.48,156.49,2044999983.0
2008-01-28 05:31:00,156.49,156.5,156.46,156.46,1946600001.0
2008-01-28 05:32:00,156.09,156.09,156.08,156.08,1226500006.0
2008-01-28 05:33:00,156.455,156.455,156.415,156.415,1226500006.0
2008-01-28 05:34:00,156.415,156.415,156.325,156.325,1179999997.0
2008-01-28 05:35:00,156.325,156.37,156.31,156.35,1640000000.0
2008-01-28 05:36:00,155.91,155.94,155.91,155.94,1530400001.0
2008-01-28 05:37:00,156.34,156.34,156.3,156.32,1530400001.0
2008-01-28 05:38:00,156.32,156.32,156.24,156.25,1813699996.0
2008-01-28 05:39:00,156.25,156.265,156.23,156.26,1203999999.0
2008-01-28 05:40:00,156.26,156.26,156.25,156.255,1293700000.0
2008-01-28 05:41:00,156.255,156.31,156.24,156.31,1568900000.0
2008-01-28 05:42:00,156.29,156.31,156.28,156.29,1927399984.0
2008-01-28 05:43:00,156.29,156.3,156.265,156.28,1812700000.0
2008-01-28 05:44:00,156.28,156.28,156.255,156.265,1565900000.0
2008-01-28 05:45:00,156.27,156.28,156.265,156.27,1739300000.0
2008-01-28 05:46:00,156.265,156.28,156.255,156.26,1541800000.0
2008-01-28 05:47:00,156.26,156.26,156.22,156.24,1262000000.0
2008-01-28 05:48:00,156.24,156.25,156.22,156.24,1937600000.0
2008-01-28 05:49:00,156.24,156.24,156.22,156.235,1656100000.0
2008-01-28 05:50:00,156.235,156.24,156.21,156.21,1838300000.0
2008-01-28 05:51:00,156.21,156.215,156.11,156.12,1400900003.0
2008-01-28 05:52:00,156.115,156.13,156.11,156.115,1719300002.0
2008-01-28 05:53:00,156.12,156.18,156.11,156.16,1863000001.0
2008-01-28 05:54:00,156.17,156.21,156.16,156.21,2043900001.0
2008-01-28 05:55:00,156.21,156.265,156.205,156.23,1236000000.0
2008-01-28 05:56:00,156.24,156.25,156.2,156.22,1768800000.0
2008-01-28 05:57:00,156.22,156.24,156.21,156.21,1462900000.0
2008-01-28 05:58:00,156.21,156.235,156.205,156.23,1531300000.0
2008-01-28 05:59:00,156.23,156.24,156.22,156.22,1451900000.0
2008-01-28 06:00:00,156.215,156.28,156.215,156.275,1260709855.0
2008-01-28 06:01:00,156.275,156.28,156.265,156.28,2028056854.0
2008-01-28 06:02:00,156.28,156.31,156.275,156.275,1604300000.0
2008-01-28 06:03:00,155.9,155.9,155.89,155.9,1358199994.0
2008-01-28 06:04:00,156.265,156.265,156.21,156.22,1358199994.0
2008-01-28 06:05:00,156.21,156.22,156.19,156.19,1975900001.0
2008-01-28 06:06:00,156.195,156.23,156.19,156.215,2015899990.0
2008-01-28 06:07:00,156.215,156.23,156.215,156.22,1678500000.0
2008-01-28 06:08:00,156.22,156.235,156.21,156.23,1296000000.0
2008-01-28 06:09:00,156.23,156.23,156.21,156.215,1352999999.0
2008-01-28 06:10:00,156.215,156.245,156.215,156.23,1267200002.0
2008-01-28 06:11:00,156.225,156.245,156.2,156.22,1568799994.0
2008-01-28 06:12:00,156.22,156.23,156.18,156.19,1489299999.0
2008-01-28 06:13:00,156.19,156.22,156.185,156.21,1612500000.0
2008-01-28 06:14:00,156.21,156.21,156.135,156.145,1514700001.0
2008-01-28 06:15:00,156.145,156.15,156.105,156.13,1723300000.0
2008-01-28 06:16:00,156.125,156.15,156.09,156.1,1671399999.0
2008-01-28 06:17:00,156.095,156.1,156.06,156.06,2140200000.0
2008-01-28 06:18:00,156.06,156.06,155.98,155.98,1762500000.0
2008-01-28 06:19:00,155.98,156.03,155.98,156.0,1819400000.0
2008-01-28 06:20:00,156.0,156.03,155.97,155.97,1303500000.0
2008-01-28 06:21:00,155.97,155.97,155.93,155.94,1984099997.0
2008-01-28 06:22:00,155.91,155.91,155.87,155.9,1990600000.0
2008-01-28 06:23:00,155.925,155.96,155.925,155.95,1990600000.0
2008-01-28 06:24:00,155.87,155.87,155.86,155.86,1354999999.0
2008-01-28 06:25:00,155.97,156.11,155.97,156.11,1354999999.0
2008-01-28 06:26:00,155.84,155.85,155.83,155.83,2053800000.0
2008-01-28 06:27:00,155.82,155.83,155.81,155.82,2053800000.0
2008-01-28 06:28:00,155.81,155.82,155.79,155.8,2053800000.0
2008-01-28 06:29:00,156.09,156.11,156.085,156.09,2053800000.0
2008-01-28 06:30:00,155.69,155.69,155.59,155.63,2067899975.0
2008-01-28 06:31:00,155.64,155.66,155.63,155.64,2067899975.0
2008-01-28 06:32:00,155.65,155.72,155.65,155.72,2067899975.0
2008-01-28 06:33:00,155.73,155.74,155.7,155.71,2067899975.0
2008-01-28 06:34:00,155.7,155.72,155.68,155.71,2067899975.0
2008-01-28 06:35:00,155.7,155.71,155.69,155.7,2067899975.0
2008-01-28 06:36:00,155.71,155.71,155.69,155.71,2067899975.0
2008-01-28 06:37:00,155.945,156.08,155.945,156.08,2067899975.0
2008-01-28 06:38:00,155.7,155.7,155.67,155.67,1675200001.0
2008-01-28 06:39:00,155.66,155.67,155.59,155.66,1675200001.0
2008-01-28 06:40:00,155.92,155.92,155.86,155.88,1675200001.0
2008-01-28 06:41:00,155.71,155.76,155.71,155.73,1563800001.0
2008-01-28 06:42:00,155.72,155.75,155.71,155.71,1563800001.0
2008-01-28 06:43:00,155.72,155.76,155.71,155.76,1563800001.0
2008-01-28 06:44:00,155.95,156.0,155.95,156.0,1563800001.0
2008-01-28 06:45:00,155.76,155.8,155.76,155.8,2072300065.0
2008-01-28 06:46:00,155.79,155.8,155.77,155.78,2072300065.0
2008-01-28 06:47:00,155.79,155.83,155.78,155.8,2072300065.0
2008-01-28 06:48:00,155.81,155.85,155.81,155.84,2072300065.0
2008-01-28 06:49:00,155.83,155.86,155.83,155.85,2072300065.0
2008-01-28 06:50:00,155.86,155.88,155.85,155.88,2072300065.0
2008-01-28 06:51:00,155.89,155.9,155.86,155.87,2072300065.0
2008-01-28 06:52:00,155.88,155.88,155.84,155.84,2072300065.0
2008-01-28 06:53:00,155.85,155.85,155.84,155.84,2072300065.0
2008-01-28 06:54:00,155.83,155.85,155.83,155.84,2072300065.0
2008-01-28 06:55:00,155.83,155.85,155.83,155.84,2072300065.0
2008-01-28 06:56:00,155.83,155.86,155.83,155.85,2072300065.0
2008-01-28 06:57:00,155.86,155.96,155.86,155.96,2072300065.0
2008-01-28 06:58:00,155.86,155.87,155.855,155.87,2072300065.0
2008-01-28 06:59:00,155.93,155.94,155.92,155.92,1103300000.0
2008-01-28 07:00:00,155.93,155.94,155.89,155.91,1103300000.0
2008-01-28 07:01:00,155.9,155.9,155.78,155.78,1103300000.0
2008-01-28 07:02:00,155.79,155.8,155.67,155.7,1103300000.0
2008-01-28 07:03:00,155.69,155.7,155.64,155.65,1103300000.0
2008-01-28 07:04:00,155.66,155.68,155.61,155.62,1103300000.0
2008-01-28 07:05:00,155.61,155.66,155.59,155.64,1103300000.0
2008-01-28 07:06:00,155.63,155.68,155.62,155.68,1103300000.0
2008-01-28 07:07:00,155.69,155.69,155.67,155.67,1103300000.0
2008-01-28 07:08:00,155.68,155.71,155.67,155.7,1103300000.0
2008-01-28 07:09:00,155.87,155.88,155.87,155.875,1103300000.0
2008-01-28 07:10:00,155.875,155.9,155.87,155.9,1915899990.0
2008-01-28 07:11:00,155.9,155.91,155.875,155.9,1948699987.0
2008-01-28 07:12:00,155.75,155.75,155.7,155.7,1057000000.0
2008-01-28 07:13:00,155.71,155.71,155.7,155.7,1057000000.0
2008-01-28 07:14:00,155.69,155.7,155.62,155.65,1057000000.0
2008-01-28 07:15:00,155.92,155.93,155.92,155.925,1057000000.0
2008-01-28 07:16:00,155.925,155.95,155.92,155.94,2014100017.0
2008-01-28 07:17:00,155.68,155.7,155.67,155.7,1878700007.0
2008-01-28 07:18:00,155.69,155.7,155.68,155.68,1878700007.0
2008-01-28 07:19:00,155.97,155.97,155.93,155.94,1878700007.0
2008-01-28 07:20:00,155.7,155.7,155.69,155.69,1237000000.0
2008-01-28 07:21:00,155.68,155.69,155.68,155.68,1237000000.0
2008-01-28 07:22:00,155.66,155.66,155.64,155.64,1237000000.0
2008-01-28 07:23:00,155.65,155.7,155.65,155.69,1237000000.0
2008-01-28 07:24:00,155.88,155.89,155.86,155.87,1237000000.0
2008-01-28 07:25:00,155.68,155.7,155.67,155.68,2089400010.0
2008-01-28 07:26:00,155.86,155.86,155.84,155.84,2089400010.0
2008-01-28 07:27:00,155.84,155.84,155.8,155.82,1979099999.0
2008-01-28 07:28:00,155.64,155.65,155.64,155.65,1864300002.0
2008-01-28 07:29:00,155.805,155.805,155.675,155.695,1864300002.0
2008-01-28 07:30:00,155.7,155.71,155.59,155.625,1912499996.0
2008-01-28 07:31:00,155.63,155.66,155.62,155.625,1768200000.0
2008-01-28 07:32:00,155.64,155.65,155.62,155.64,2104000000.0
2008-01-28 07:33:00,155.7,155.72,155.695,155.71,2104000000.0
2008-01-28 07:34:00,155.71,155.73,155.69,155.715,1362800000.0
2008-01-28 07:35:00,155.715,155.72,155.69,155.71,1650699999.0
2008-01-28 07:36:00,155.705,155.72,155.69,155.71,1716100000.0
2008-01-28 07:37:00,155.61,155.62,155.58,155.59,1882000000.0
2008-01-28 07:38:00,155.58,155.58,155.55,155.55,1882000000.0
2008-01-28 07:39:00,155.56,155.58,155.55,155.57,1882000000.0
2008-01-28 07:40:00,155.64,155.72,155.64,155.71,1882000000.0
2008-01-28 07:41:00,155.74,155.77,155.71,155.75,1948000007.0
2008-01-28 07:42:00,155.77,155.85,155.75,155.85,1948000007.0
2008-01-28 07:43:00,155.84,155.89,155.84,155.84,1948000007.0
2008-01-28 07:44:00,155.83,155.85,155.81,155.81,1948000007.0
2008-01-28 07:45:00,155.76,155.79,155.75,155.79,1948000007.0
2008-01-28 07:46:00,155.8,155.83,155.8,155.83,1990500000.0
2008-01-28 07:47:00,155.82,155.86,155.8,155.8,1990500000.0
2008-01-28 07:48:00,155.81,155.87,155.8,155.87,1990500000.0
2008-01-28 07:49:00,155.88,155.91,155.86,155.87,1990500000.0
2008-01-28 07:50:00,155.86,155.89,155.86,155.89,1990500000.0
2008-01-28 07:51:00,155.76,155.8,155.74,155.77,1157000000.0
2008-01-28 07:52:00,155.78,155.78,155.73,155.74,1157000000.0
2008-01-28 07:53:00,155.86,155.86,155.85,155.85,1157000000.0
2008-01-28 07:54:00,155.79,155.8,155.78,155.79,1541200000.0
2008-01-28 07:55:00,155.78,155.81,155.77,155.81,1541200000.0
2008-01-28 07:56:00,155.84,155.86,155.84,155.86,1541200000.0
2008-01-28 07:57:00,155.86,155.96,155.85,155.96,1959999999.0
2008-01-28 07:58:00,155.83,155.83,155.81,155.81,1912499988.0
2008-01-28 07:59:00,155.8,155.82,155.8,155.81,1912499988.0
2008-01-28 08:00:00,155.93,155.945,155.89,155.9,1912499988.0
2008-01-28 08:01:00,155.9,155.9,155.79,155.79,932600000.0
2008-01-28 08:02:00,155.79,155.8,155.67,155.7,1256800000.0
2008-01-28 08:03:00,155.7,155.71,155.65,155.65,1223700000.0
2008-01-28 08:04:00,155.65,155.685,155.615,155.625,1535800001.0
2008-01-28 08:05:00,155.625,155.66,155.6,155.65,1470800000.0
2008-01-28 08:06:00,155.65,155.68,155.62,155.68,1560400001.0
2008-01-28 08:07:00,155.69,155.71,155.66,155.71,1777199992.0
2008-01-28 08:08:00,155.84,155.86,155.84,155.84,1961100005.0
2008-01-28 08:09:00,155.85,155.85,155.84,155.84,1961100005.0
2008-01-28 08:10:00,155.83,155.83,155.81,155.82,1961100005.0
2008-01-28 08:11:00,155.83,155.84,155.83,155.83,1961100005.0
2008-01-28 08:12:00,155.75,155.75,155.69,155.7,1961100005.0
2008-01-28 08:13:00,155.92,155.97,155.92,155.96,1627000000.0
2008-01-28 08:14:00,155.95,155.99,155.92,155.99,1627000000.0
2008-01-28 08:15:00,156.0,156.01,155.96,155.99,1627000000.0
2008-01-28 08:16:00,155.98,156.0,155.98,156.0,1627000000.0
2008-01-28 08:17:00,156.01,156.01,155.95,155.95,1627000000.0
2008-01-28 08:18:00,155.71,155.71,155.69,155.69,1627000000.0
2008-01-28 08:19:00,155.97,155.98,155.97,155.98,1884800000.0
2008-01-28 08:20:00,156.0,156.04,156.0,156.04,1884800000.0
2008-01-28 08:21:00,156.03,156.03,155.98,155.99,1884800000.0
2008-01-28 08:22:00,155.98,155.99,155.96,155.97,1884800000.0
2008-01-28 08:23:00,155.98,155.98,155.96,155.97,1884800000.0
2008-01-28 08:24:00,155.7,155.71,155.68,155.68,1884800000.0
2008-01-28 08:25:00,155.68,155.71,155.67,155.685,1152500000.0
2008-01-28 08:26:00,155.685,155.685,155.65,155.67,1374100000.0
2008-01-28 08:27:00,155.67,155.67,155.65,155.655,976600000.0
2008-01-28 08:28:00,155.655,155.66,155.645,155.655,1740900000.0
2008-01-28 08:29:00,155.66,155.66,155.6,155.63,2084000000.0
2008-01-28 08:30:00,156.29,156.36,156.29,156.36,380800000.0
2008-01-28 08:31:00,155.625,155.68,155.625,155.655,380800000.0
2008-01-28 08:32:00,155.655,155.655,155.62,155.65,1480600000.0
2008-01-28 08:33:00,155.65,155.655,155.62,155.63,1431200000.0
2008-01-28 08:34:00,155.63,155.65,155.62,155.64,927100000.0
2008-01-28 08:35:00,155.63,155.635,155.6,155.615,788000000.0
2008-01-28 08:36:00,155.615,155.625,155.605,155.625,1215200000.0
2008-01-28 08:37:00,155.625,155.63,155.58,155.59,1321400000.0
2008-01-28 08:38:00,155.58,155.585,155.545,155.55,1591800001.0
2008-01-28 08:39:00,155.55,155.59,155.55,155.59,1046000001.0
2008-01-28 08:40:00,155.59,155.74,155.58,155.74,1537399997.0
2008-01-28 08:41:00,155.74,155.775,155.71,155.76,1482199999.0
2008-01-28 08:42:00,155.76,155.855,155.76,155.85,1082699999.0
2008-01-28 08:43:00,155.85,155.895,155.85,155.86,1298199999.0
2008-01-28 08:44:00,155.85,155.86,155.8,155.805,1550400001.0
2008-01-28 08:45:00,155.81,155.83,155.8,155.815,1108200001.0
2008-01-28 08:46:00,155.82,155.84,155.805,155.835,1298600000.0
2008-01-28 08:47:00,155.83,155.87,155.805,155.805,1206300000.0
2008-01-28 08:48:00,155.805,155.88,155.805,155.88,1428400000.0
2008-01-28 08:49:00,155.875,155.92,155.86,155.87,1524900000.0
2008-01-28 08:50:00,155.875,155.88,155.75,155.75,1256399996.0
2008-01-28 08:51:00,155.76,155.81,155.745,155.78,1384800000.0
2008-01-28 08:52:00,155.78,155.79,155.73,155.75,1187799999.0
2008-01-28 08:53:00,155.75,155.785,155.73,155.785,1127400000.0
2008-01-28 08:54:00,155.785,155.81,155.785,155.795,617400000.0
2008-01-28 08:55:00,155.795,155.815,155.77,155.81,1865900016.0
2008-01-28 08:56:00,156.32,156.36,156.32,156.36,1671800000.0
2008-01-28 08:57:00,155.8,155.84,155.8,155.84,1671800000.0
2008-01-28 08:58:00,155.84,155.85,155.81,155.81,1191600001.0
2008-01-28 08:59:00,156.28,156.28,156.22,156.25,2067050000.0
2008-01-28 09:00:00,155.83,155.83,155.76,155.78,2067050000.0
2008-01-28 09:01:00,156.28,156.28,156.23,156.24,1846599990.0
2008-01-28 09:02:00,156.23,156.28,156.23,156.27,1846599990.0
2008-01-28 09:03:00,156.26,156.33,156.26,156.32,1846599990.0
2008-01-28 09:04:00,156.31,156.32,156.22,156.32,1846599990.0
2008-01-28 09:05:00,156.33,156.33,156.26,156.3,1846599990.0
2008-01-28 09:06:00,155.78,155.805,155.775,155.8,1846599990.0
2008-01-28 09:07:00,156.37,156.38,156.36,156.38,2015599919.0
2008-01-28 09:08:00,156.37,156.39,156.33,156.34,2015599919.0
2008-01-28 09:09:00,156.35,156.37,156.35,156.36,2015599919.0
2008-01-28 09:10:00,155.85,155.85,155.815,155.84,2015599919.0
2008-01-28 09:11:00,155.84,155.85,155.835,155.84,1996799967.0
2008-01-28 09:12:00,156.29,156.3,156.21,156.23,1801999985.0
2008-01-28 09:13:00,155.92,155.98,155.92,155.96,1801999985.0
2008-01-28 09:14:00,156.27,156.31,156.27,156.3,1548800000.0
2008-01-28 09:15:00,156.0,156.02,155.97,156.0,1548800000.0
2008-01-28 09:16:00,156.0,156.02,155.99,156.02,1407200000.0
2008-01-28 09:17:00,156.02,156.02,155.96,155.97,1778300000.0
2008-01-28 09:18:00,155.97,155.98,155.95,155.96,1651200000.0
2008-01-28 09:19:00,155.96,156.01,155.96,156.01,1883200000.0
2008-01-28 09:20:00,156.28,156.29,156.25,156.28,1894000005.0
2008-01-28 09:21:00,156.06,156.06,156.0,156.01,1894000005.0
2008-01-28 09:22:00,156.01,156.01,155.98,155.98,1291200000.0
2008-01-28 09:23:00,155.98,155.99,155.97,155.98,2039200000.0
2008-01-28 09:24:00,156.25,156.27,156.22,156.25,1963600000.0
2008-01-28 09:25:00,155.99,156.01,155.98,155.99,1963600000.0
2008-01-28 09:26:00,155.99,156.09,155.98,156.08,1810600009.0
2008-01-28 09:27:00,156.075,156.13,156.065,156.13,1749200006.0
2008-01-28 09:28:00,156.11,156.22,156.11,156.21,1368099997.0
2008-01-28 09:29:00,156.21,156.33,156.21,156.32,1556400000.0
2008-01-28 09:30:00,156.31,156.38,156.3,156.37,1183600000.0
2008-01-28 09:31:00,156.37,156.37,156.28,156.33,1647800003.0
2008-01-28 09:32:00,156.33,156.37,156.26,156.26,1199200000.0
2008-01-28 09:33:00,156.255,156.335,156.255,156.295,1429099999.0
2008-01-28 09:34:00,156.295,156.325,156.245,156.245,1572099998.0
2008-01-28 09:35:00,156.245,156.25,156.195,156.225,1447999999.0
2008-01-28 09:36:00,156.225,156.235,156.175,156.18,800800000.0
2008-01-28 09:37:00,156.18,156.18,156.165,156.17,1593600000.0
2008-01-28 09:38:00,156.17,156.255,156.17,156.245,1591399996.0
2008-01-28 09:39:00,156.245,156.255,156.215,156.225,1204700001.0
2008-01-28 09:40:00,156.225,156.225,156.185,156.195,1393300000.0
2008-01-28 09:41:00,156.195,156.265,156.195,156.245,1803699993.0
2008-01-28 09:42:00,156.245,156.335,156.235,156.315,1992900000.0
2008-01-28 09:43:00,156.48,156.49,156.44,156.48,1388800000.0
2008-01-28 09:44:00,156.305,156.305,156.275,156.295,1388800000.0
2008-01-28 09:45:00,156.53,156.67,156.53,156.67,1543199994.0
2008-01-28 09:46:00,156.365,156.395,156.305,156.38,1543199994.0
2008-01-28 09:47:00,156.38,156.465,156.375,156.445,1791399990.0
2008-01-28 09:48:00,156.445,156.52,156.405,156.475,1864700004.0
2008-01-28 09:49:00,156.475,156.505,156.445,156.505,1808300003.0
2008-01-28 09:50:00,156.495,156.515,156.475,156.48,1660849993.0
2008-01-28 09:51:00,156.73,156.74,156.7,156.73,1804000005.0
2008-01-28 09:52:00,156.72,156.73,156.7,156.7,1804000005.0
2008-01-28 09:53:00,156.69,156.69,156.67,156.68,1804000005.0
2008-01-28 09:54:00,156.69,156.69,156.67,156.67,1804000005.0
2008-01-28 09:55:00,156.335,156.335,156.295,156.335,1804000005.0
2008-01-28 09:56:00,156.335,156.385,156.33,156.375,1794399983.0
2008-01-28 09:57:00,156.375,156.375,156.315,156.325,1946699996.0
2008-01-28 09:58:00,156.68,156.69,156.67,156.68,1639100004.0
2008-01-28 09:59:00,156.67,156.71,156.67,156.71,1639100004.0
2008-01-28 10:00:00,156.72,156.79,156.7,156.78,1639100004.0
2008-01-28 10:01:00,156.8,156.8,156.73,156.74,1639100004.0
2008-01-28 10:02:00,156.73,156.82,156.72,156.8,1639100004.0
2008-01-28 10:03:00,156.81,156.89,156.79,156.89,1639100004.0
2008-01-28 10:04:00,156.315,156.345,156.245,156.335,1639100004.0
2008-01-28 10:05:00,156.86,156.87,156.81,156.84,1824499992.0
2008-01-28 10:06:00,156.315,156.415,156.295,156.385,1824499992.0
2008-01-28 10:07:00,156.385,156.405,156.375,156.395,1231199999.0
2008-01-28 10:08:00,156.395,156.405,156.345,156.345,2027799976.0
2008-01-28 10:09:00,156.345,156.385,156.345,156.385,2036099997.0
2008-01-28 10:10:00,156.7,156.75,156.69,156.75,1926599995.0
2008-01-28 10:11:00,156.74,156.77,156.74,156.75,1926599995.0
2008-01-28 10:12:00,156.325,156.325,156.23,156.24,1926599995.0
2008-01-28 10:13:00,156.73,156.74,156.69,156.7,2040100002.0
2008-01-28 10:14:00,156.285,156.325,156.285,156.315,2040100002.0
2008-01-28 10:15:00,156.315,156.325,156.295,156.305,1758100004.0
2008-01-28 10:16:00,156.305,156.325,156.265,156.285,1582400013.0
2008-01-28 10:17:00,156.77,156.78,156.74,156.78,1503900001.0
2008-01-28 10:18:00,156.285,156.325,156.285,156.315,1503900001.0
2008-01-28 10:19:00,156.315,156.335,156.305,156.305,1872799988.0
2008-01-28 10:20:00,156.81,156.82,156.79,156.79,1963699989.0
2008-01-28 10:21:00,156.8,156.81,156.79,156.79,1963699989.0
2008-01-28 10:22:00,156.78,156.79,156.75,156.77,1963699989.0
2008-01-28 10:23:00,156.76,156.77,156.75,156.76,1963699989.0
2008-01-28 10:24:00,156.75,156.77,156.75,156.77,1963699989.0
2008-01-28 10:25:00,156.76,156.78,156.72,156.73,1963699989.0
2008-01-28 10:26:00,156.275,156.285,156.255,156.26,1963699989.0
2008-01-28 10:27:00,156.265,156.375,156.25,156.345,1594149999.0
2008-01-28 10:28:00,156.72,156.74,156.65,156.65,2045800003.0
2008-01-28 10:29:00,156.68,156.69,156.65,156.66,2045800003.0
2008-01-28 10:30:00,156.65,156.69,156.65,156.68,2045800003.0
2008-01-28 10:31:00,156.67,156.68,156.66,156.68,2045800003.0
2008-01-28 10:32:00,156.445,156.525,156.435,156.525,2045800003.0
2008-01-28 10:33:00,156.69,156.7,156.69,156.7,2136499969.0
2008-01-28 10:34:00,156.71,156.73,156.7,156.71,2136499969.0
2008-01-28 10:35:00,156.7,156.71,156.68,156.69,2136499969.0
2008-01-28 10:36:00,156.7,156.7,156.67,156.67,2136499969.0
2008-01-28 10:37:00,156.47,156.485,156.465,156.465,2136499969.0
2008-01-28 10:38:00,156.64,156.64,156.59,156.61,1785999995.0
2008-01-28 10:39:00,156.465,156.525,156.445,156.475,1785999995.0
2008-01-28 10:40:00,156.55,156.56,156.54,156.55,2117600003.0
2008-01-28 10:41:00,156.48,156.48,156.465,156.465,2117600003.0
2008-01-28 10:42:00,156.465,156.485,156.455,156.475,1424000005.0
2008-01-28 10:43:00,156.475,156.515,156.465,156.495,2084400003.0
2008-01-28 10:44:00,156.52,156.53,156.45,156.46,1666300001.0
2008-01-28 10:45:00,156.45,156.51,156.45,156.51,1666300001.0
2008-01-28 10:46:00,156.5,156.5,156.45,156.48,1666300001.0
2008-01-28 10:47:00,156.685,156.715,156.68,156.685,1666300001.0
2008-01-28 10:48:00,156.685,156.685,156.635,156.665,2028200007.0
2008-01-28 10:49:00,156.665,156.765,156.66,156.745,1513150003.0
2008-01-28 10:50:00,156.745,156.765,156.735,156.755,1959000021.0
2008-01-28 10:51:00,156.755,156.765,156.705,156.745,1518599996.0
2008-01-28 10:52:00,156.745,156.745,156.71,156.725,1678299993.0
2008-01-28 10:53:00,156.725,156.725,156.685,156.695,2092000000.0
2008-01-28 10:54:00,156.695,156.715,156.68,156.68,1468000000.0
2008-01-28 10:55:00,156.68,156.69,156.665,156.68,1268799999.0
2008-01-28 10:56:00,156.675,156.705,156.675,156.68,1764900007.0
2008-01-28 10:57:00,156.68,156.705,156.675,156.695,1668700003.0
2008-01-28 10:58:00,156.695,156.715,156.685,156.695,1412599995.0
2008-01-28 10:59:00,156.69,156.74,156.685,156.74,1243899997.0
2008-01-28 11:00:00,156.74,156.83,156.735,156.82,1329199998.0
2008-01-28 11:01:00,156.825,156.825,156.755,156.765,1106800000.0
2008-01-28 11:02:00,156.765,156.84,156.735,156.815,1417800001.0
2008-01-28 11:03:00,156.815,156.9,156.81,156.9,1331899998.0
2008-01-28 11:04:00,156.9,156.995,156.87,156.88,1330299995.0
2008-01-28 11:05:00,156.88,156.89,156.815,156.855,1827099995.0
2008-01-28 11:06:00,156.855,156.86,156.8,156.805,1516800000.0
2008-01-28 11:07:00,156.805,156.84,156.8,156.83,1640200000.0
2008-01-28 11:08:00,156.83,156.85,156.73,156.74,1887700001.0
2008-01-28 11:09:00,156.74,156.78,156.69,156.705,1462500000.0
2008-01-28 11:10:00,156.705,156.77,156.7,156.77,1527899996.0
2008-01-28 11:11:00,156.77,156.795,156.755,156.765,1599900000.0
2008-01-28 11:12:00,156.52,156.53,156.5,156.51,1436100000.0
2008-01-28 11:13:00,156.52,156.52,156.5,156.52,1436100000.0
2008-01-28 11:14:00,156.715,156.78,156.71,156.74,1436100000.0
2008-01-28 11:15:00,156.735,156.775,156.725,156.76,1774199999.0
2008-01-28 11:16:00,156.76,156.8,156.76,156.78,1965700005.0
2008-01-28 11:17:00,156.78,156.805,156.76,156.8,1588000000.0
2008-01-28 11:18:00,156.54,156.54,156.51,156.53,2129100000.0
2008-01-28 11:19:00,156.52,156.53,156.48,156.5,2129100000.0
2008-01-28 11:20:00,156.49,156.51,156.43,156.5,2129100000.0
2008-01-28 11:21:00,156.815,156.83,156.795,156.805,2129100000.0
2008-01-28 11:22:00,156.805,156.805,156.76,156.78,2006000006.0
2008-01-28 11:23:00,156.5,156.51,156.4,156.4,1719200000.0
2008-01-28 11:24:00,156.78,156.8,156.77,156.785,1719200000.0
2008-01-28 11:25:00,156.785,156.8,156.74,156.745,1084200000.0
2008-01-28 11:26:00,156.5,156.51,156.42,156.43,1064000000.0
2008-01-28 11:27:00,156.76,156.77,156.745,156.75,1064000000.0
2008-01-28 11:28:00,156.75,156.765,156.665,156.67,1213700000.0
2008-01-28 11:29:00,156.67,156.71,156.665,156.665,1826699986.0
2008-01-28 11:30:00,156.67,156.71,156.665,156.7,1023900000.0
2008-01-28 11:31:00,156.7,156.71,156.67,156.71,1180099997.0
2008-01-28 11:32:00,156.45,156.45,156.42,156.45,1692900000.0
2008-01-28 11:33:00,156.715,156.735,156.705,156.725,1692900000.0
2008-01-28 11:34:00,156.725,156.745,156.71,156.735,1676599976.0
2008-01-28 11:35:00,156.735,156.735,156.695,156.7,1903399998.0
2008-01-28 11:36:00,156.46,156.47,156.43,156.44,1498900005.0
2008-01-28 11:37:00,156.685,156.69,156.655,156.655,1498900005.0
2008-01-28 11:38:00,156.655,156.66,156.615,156.625,2040699999.0
2008-01-28 11:39:00,156.625,156.625,156.56,156.57,1120000000.0
2008-01-28 11:40:00,156.57,156.58,156.56,156.58,1592000000.0
2008-01-28 11:41:00,156.58,156.595,156.575,156.585,1525899980.0
2008-01-28 11:42:00,156.585,156.6,156.575,156.58,1707799993.0
2008-01-28 11:43:00,156.58,156.585,156.545,156.545,1158800000.0
2008-01-28 11:44:00,156.545,156.555,156.475,156.475,1268100000.0
2008-01-28 11:45:00,156.6,156.6,156.55,156.55,1723200000.0
2008-01-28 11:46:00,156.53,156.53,156.47,156.48,1723200000.0
2008-01-28 11:47:00,156.48,156.48,156.405,156.42,1525400000.0
2008-01-28 11:48:00,156.42,156.46,156.415,156.44,2053199957.0
2008-01-28 11:49:00,156.445,156.465,156.43,156.465,1236099998.0
2008-01-28 11:50:00,156.465,156.465,156.435,156.465,1155400000.0
2008-01-28 11:51:00,156.46,156.53,156.44,156.505,1718600000.0
2008-01-28 11:52:00,156.505,156.575,156.485,156.575,1629599990.0
2008-01-28 11:53:00,156.57,156.605,156.515,156.545,1204199999.0
2008-01-28 11:54:00,156.545,156.565,156.505,156.525,900000000.0
2008-01-28 11:55:00,156.515,156.535,156.48,156.51,1428399982.0
2008-01-28 11:56:00,156.51,156.545,156.495,156.505,1198699988.0
2008-01-28 11:57:00,156.505,156.51,156.49,156.495,1326200000.0
2008-01-28 11:58:00,156.5,156.53,156.49,156.525,1720499997.0
2008-01-28 11:59:00,156.525,156.545,156.525,156.54,1418900000.0
2008-01-28 12:00:00,156.54,156.55,156.5,156.5,1810299992.0
2008-01-28 12:01:00,156.505,156.53,156.455,156.455,1302399998.0
2008-01-28 12:02:00,156.455,156.46,156.44,156.445,1374800000.0
2008-01-28 12:03:00,156.44,156.485,156.44,156.475,1985500000.0
2008-01-28 12:04:00,156.475,156.495,156.46,156.495,1648300001.0
2008-01-28 12:05:00,156.58,156.61,156.58,156.6,2078100005.0
2008-01-28 12:06:00,156.61,156.61,156.57,156.6,2078100005.0
2008-01-28 12:07:00,156.59,156.6,156.58,156.59,2078100005.0
2008-01-28 12:08:00,156.56,156.565,156.495,156.5,2078100005.0
2008-01-28 12:09:00,156.5,156.51,156.465,156.48,1852500000.0
2008-01-28 12:10:00,156.48,156.495,156.47,156.485,1156000000.0
2008-01-28 12:11:00,156.485,156.51,156.475,156.51,2064100000.0
2008-01-28 12:12:00,156.51,156.52,156.505,156.515,1988000000.0
2008-01-28 12:13:00,156.515,156.52,156.5,156.515,1936799996.0
2008-01-28 12:14:00,156.515,156.52,156.495,156.5,1354899991.0
2008-01-28 12:15:00,156.63,156.65,156.63,156.65,1892000000.0
2008-01-28 12:16:00,156.66,156.68,156.65,156.66,1892000000.0
2008-01-28 12:17:00,156.65,156.7,156.65,156.7,1892000000.0
2008-01-28 12:18:00,156.54,156.54,156.515,156.535,1892000000.0
2008-01-28 12:19:00,156.535,156.535,156.48,156.5,2140999992.0
2008-01-28 12:20:00,156.5,156.51,156.43,156.485,1785300001.0
2008-01-28 12:21:00,156.485,156.53,156.475,156.505,1490500009.0
2008-01-28 12:22:00,156.5,156.525,156.5,156.505,1463500000.0
2008-01-28 12:23:00,156.505,156.51,156.4,156.4,1555300000.0
2008-01-28 12:24:00,156.4,156.43,156.4,156.415,1380800000.0
2008-01-28 12:25:00,156.415,156.51,156.415,156.51,1248000000.0
2008-01-28 12:26:00,156.51,156.52,156.425,156.43,1827199998.0
2008-01-28 12:27:00,156.43,156.49,156.43,156.47,1256000000.0
2008-01-28 12:28:00,156.47,156.475,156.425,156.44,1666199970.0
2008-01-28 12:29:00,156.44,156.46,156.435,156.46,1677700001.0
2008-01-28 12:30:00,156.46,156.5,156.455,156.455,2013100000.0
2008-01-28 12:31:00,156.71,156.72,156.7,156.7,1513800001.0
2008-01-28 12:32:00,156.44,156.46,156.42,156.44,1513800001.0
2008-01-28 12:33:00,156.72,156.73,156.65,156.65,2033600000.0
2008-01-28 12:34:00,156.64,156.69,156.63,156.66,2033600000.0
2008-01-28 12:35:00,156.65,156.65,156.63,156.63,2033600000.0
2008-01-28 12:36:00,156.61,156.62,156.61,156.61,2033600000.0
2008-01-28 12:37:00,156.6,156.62,156.6,156.62,2033600000.0
2008-01-28 12:38:00,156.63,156.65,156.62,156.63,2033600000.0
2008-01-28 12:39:00,156.435,156.465,156.43,156.445,2033600000.0
2008-01-28 12:40:00,156.455,156.455,156.425,156.455,1882399998.0
2008-01-28 12:41:00,156.455,156.515,156.44,156.515,1491200000.0
2008-01-28 12:42:00,156.515,156.55,156.515,156.54,1379500004.0
2008-01-28 12:43:00,156.545,156.59,156.54,156.585,1387200000.0
2008-01-28 12:44:00,156.585,156.66,156.575,156.61,2056500001.0
2008-01-28 12:45:00,156.59,156.6,156.59,156.59,1571700000.0
2008-01-28 12:46:00,156.545,156.57,156.54,156.56,1571700000.0
2008-01-28 12:47:00,156.56,156.595,156.525,156.555,770700000.0
2008-01-28 12:48:00,156.555,156.585,156.545,156.585,817000000.0
2008-01-28 12:49:00,156.585,156.68,156.575,156.665,1831400001.0
2008-01-28 12:50:00,156.665,156.725,156.635,156.705,1655400001.0
2008-01-28 12:51:00,156.705,156.73,156.685,156.705,1115500000.0
2008-01-28 12:52:00,156.705,156.72,156.685,156.72,996100000.0
2008-01-28 12:53:00,156.715,156.725,156.615,156.645,1336500005.0
2008-01-28 12:54:00,156.645,156.685,156.645,156.665,1278300001.0
2008-01-28 12:55:00,156.665,156.665,156.62,156.62,1863400001.0
2008-01-28 12:56:00,156.63,156.64,156.62,156.62,1118200000.0
2008-01-28 12:57:00,156.62,156.63,156.595,156.625,1816700000.0
2008-01-28 12:58:00,156.625,156.625,156.585,156.585,1752499964.0
2008-01-28 12:59:00,156.585,156.61,156.585,156.6,1840500000.0
2008-01-28 13:00:00,156.6,156.6,156.55,156.565,1430600000.0
2008-01-28 13:01:00,156.7,156.7,156.69,156.69,1569000000.0
2008-01-28 13:02:00,156.57,156.605,156.57,156.6,1569000000.0
2008-01-28 13:03:00,156.69,156.7,156.66,156.66,2005599985.0
2008-01-28 13:04:00,156.585,156.61,156.58,156.595,2005599985.0
2008-01-28 13:05:00,156.595,156.62,156.585,156.615,2027500000.0
2008-01-28 13:06:00,156.67,156.68,156.66,156.66,1855900000.0
2008-01-28 13:07:00,156.595,156.605,156.59,156.595,1855900000.0
2008-01-28 13:08:00,156.71,156.72,156.71,156.72,2079500004.0
2008-01-28 13:09:00,156.74,156.75,156.72,156.74,2079500004.0
2008-01-28 13:10:00,156.56,156.58,156.56,156.575,2079500004.0
2008-01-28 13:11:00,156.73,156.81,156.73,156.8,1256600005.0
2008-01-28 13:12:00,156.615,156.66,156.58,156.66,1256600005.0
2008-01-28 13:13:00,156.66,156.66,156.64,156.645,1837200000.0
2008-01-28 13:14:00,156.645,156.66,156.625,156.625,1720200012.0
2008-01-28 13:15:00,156.84,156.84,156.81,156.81,1988699995.0
2008-01-28 13:16:00,156.8,156.84,156.79,156.8,1988699995.0
2008-01-28 13:17:00,156.81,156.82,156.81,156.82,1988699995.0
2008-01-28 13:18:00,156.695,156.715,156.695,156.7,1988699995.0
2008-01-28 13:19:00,156.81,156.83,156.8,156.82,2010400000.0
2008-01-28 13:20:00,156.83,156.83,156.82,156.82,2010400000.0
2008-01-28 13:21:00,156.76,156.76,156.71,156.71,2010400000.0
2008-01-28 13:22:00,156.71,156.765,156.695,156.76,1719500001.0
2008-01-28 13:23:00,156.73,156.77,156.73,156.73,1739500000.0
2008-01-28 13:24:00,156.72,156.74,156.7,156.7,1739500000.0
2008-01-28 13:25:00,156.68,156.69,156.65,156.68,1739500000.0
2008-01-28 13:26:00,156.69,156.74,156.69,156.72,1739500000.0
2008-01-28 13:27:00,156.705,156.715,156.685,156.695,1739500000.0
2008-01-28 13:28:00,156.695,156.705,156.685,156.7,1863899992.0
2008-01-28 13:29:00,156.705,156.725,156.7,156.72,1420200000.0
2008-01-28 13:30:00,156.72,156.73,156.715,156.73,1425400000.0
2008-01-28 13:31:00,156.73,156.73,156.705,156.71,1080799999.0
2008-01-28 13:32:00,156.71,156.74,156.695,156.725,1919800012.0
2008-01-28 13:33:00,156.725,156.74,156.655,156.66,1110100000.0
2008-01-28 13:34:00,156.66,156.695,156.635,156.665,2020899993.0
2008-01-28 13:35:00,156.97,156.97,156.95,156.97,1958299997.0
2008-01-28 13:36:00,156.645,156.645,156.615,156.63,1958299997.0
2008-01-28 13:37:00,156.63,156.635,156.62,156.63,1774999999.0
2008-01-28 13:38:00,156.635,156.67,156.63,156.635,1936500002.0
2008-01-28 13:39:00,156.645,156.675,156.635,156.64,1232800000.0
2008-01-28 13:40:00,156.93,156.95,156.92,156.94,1231700000.0
2008-01-28 13:41:00,156.6,156.63,156.595,156.625,1231700000.0
2008-01-28 13:42:00,156.625,156.64,156.625,156.64,1572100000.0
2008-01-28 13:43:00,156.64,156.64,156.61,156.61,1884700000.0
2008-01-28 13:44:00,156.94,156.95,156.92,156.94,1258700000.0
2008-01-28 13:45:00,156.95,156.95,156.92,156.93,1258700000.0
2008-01-28 13:46:00,156.92,156.93,156.9,156.9,1258700000.0
2008-01-28 13:47:00,156.63,156.645,156.625,156.635,1258700000.0
2008-01-28 13:48:00,156.635,156.64,156.63,156.63,1297500000.0
2008-01-28 13:49:00,156.93,156.96,156.92,156.94,1610900000.0
2008-01-28 13:50:00,156.635,156.635,156.625,156.63,1610900000.0
2008-01-28 13:51:00,156.95,156.95,156.94,156.95,1498500000.0
2008-01-28 13:52:00,156.64,156.64,156.615,156.62,1498500000.0
2008-01-28 13:53:00,156.62,156.645,156.615,156.635,1590500000.0
2008-01-28 13:54:00,156.635,156.69,156.635,156.685,802600000.0
2008-01-28 13:55:00,156.685,156.685,156.65,156.675,1012700010.0
2008-01-28 13:56:00,156.93,156.95,156.93,156.95,1299200000.0
2008-01-28 13:57:00,156.68,156.715,156.68,156.71,1299200000.0
2008-01-28 13:58:00,156.71,156.71,156.65,156.7,1298400000.0
2008-01-28 13:59:00,156.7,156.725,156.7,156.71,1411900000.0
2008-01-28 14:00:00,156.97,156.99,156.96,156.99,1182700000.0
2008-01-28 14:01:00,156.71,156.73,156.705,156.715,1182700000.0
2008-01-28 14:02:00,157.11,157.49,157.1,157.44,1668900002.0
2008-01-28 14:03:00,157.45,157.49,157.38,157.49,1668900002.0
2008-01-28 14:04:00,157.54,157.65,157.54,157.56,1668900002.0
2008-01-28 14:05:00,157.55,157.56,157.43,157.45,1668900002.0
2008-01-28 14:06:00,157.44,157.44,157.38,157.42,1668900002.0
2008-01-28 14:07:00,156.695,156.74,156.695,156.74,1668900002.0
2008-01-28 14:08:00,156.74,156.74,156.725,156.735,969300000.0
2008-01-28 14:09:00,156.735,156.775,156.735,156.76,1817900000.0
2008-01-28 14:10:00,156.76,156.765,156.74,156.75,2062500008.0
2008-01-28 14:11:00,156.75,156.835,156.745,156.815,2073400031.0
2008-01-28 14:12:00,157.61,157.75,157.61,157.72,1708000003.0
2008-01-28 14:13:00,157.73,157.73,157.64,157.66,1708000003.0
2008-01-28 14:14:00,157.65,157.7,157.57,157.65,1708000003.0
2008-01-28 14:15:00,156.845,156.86,156.83,156.83,1708000003.0
2008-01-28 14:16:00,156.825,156.86,156.805,156.82,2146800000.0
2008-01-28 14:17:00,157.48,157.51,157.47,157.5,1412400000.0
2008-01-28 14:18:00,157.49,157.52,157.46,157.51,1412400000.0
2008-01-28 14:19:00,156.82,156.855,156.82,156.845,1412400000.0
2008-01-28 14:20:00,156.84,156.85,156.84,156.845,931500001.0
2008-01-28 14:21:00,156.845,156.85,156.8,156.8,1864399997.0
2008-01-28 14:22:00,156.8,156.8,156.75,156.76,1450400000.0
2008-01-28 14:23:00,156.76,156.76,156.76,156.76,7400000.0
2008-01-28 14:24:00,157.63,157.64,157.6,157.6,77800000.0
2008-01-28 14:25:00,157.59,157.59,157.59,157.59,77800000.0
2008-01-28 14:26:00,157.58,157.59,157.55,157.55,77800000.0
2008-01-28 14:27:00,156.79,156.81,156.79,156.81,77800000.0
2008-01-28 14:28:00,156.81,156.86,156.81,156.86,414500000.0
2008-01-28 14:29:00,156.86,156.895,156.825,156.895,673700003.0
2008-01-28 14:30:00,156.895,156.915,156.895,156.905,659000000.0
2008-01-28 14:31:00,156.905,156.915,156.895,156.91,661700000.0
2008-01-28 14:32:00,156.91,156.98,156.905,156.97,784600000.0
2008-01-28 14:33:00,156.97,156.98,156.955,156.975,462100000.0
2008-01-28 14:34:00,156.975,156.995,156.965,156.965,554400000.0
2008-01-28 14:35:00,156.965,156.97,156.955,156.965,702900000.0
2008-01-28 14:36:00,156.965,156.965,156.95,156.955,615500000.0
2008-01-28 14:37:00,156.955,156.965,156.93,156.965,949900000.0
2008-01-28 14:38:00,156.965,156.965,156.935,156.94,723300000.0
2008-01-28 14:39:00,156.94,156.965,156.935,156.935,592600000.0
2008-01-28 14:40:00,156.935,156.955,156.92,156.945,740800000.0
2008-01-28 14:41:00,156.945,156.955,156.925,156.935,878000000.0
2008-01-28 14:42:00,156.935,156.955,156.925,156.945,778700000.0
2008-01-28 14:43:00,156.945,156.965,156.92,156.925,800200000.0
2008-01-28 14:44:00,156.935,156.95,156.915,156.945,749300000.0
2008-01-28 14:45:00,156.945,156.945,156.925,156.925,904000000.0
2008-01-28 14:46:00,156.925,156.93,156.9,156.9,699300000.0
2008-01-28 14:47:00,156.9,156.935,156.895,156.92,673000000.0
2008-01-28 14:48:00,156.92,156.93,156.905,156.925,811800000.0
2008-01-28 14:49:00,156.925,156.965,156.91,156.94,623700001.0
2008-01-28 14:50:00,156.94,156.95,156.915,156.94,402200000.0
2008-01-28 14:51:00,156.94,156.95,156.935,156.945,744100000.0
2008-01-28 14:52:00,156.945,156.97,156.935,156.935,408200000.0
2008-01-28 14:53:00,156.935,156.94,156.91,156.92,1016500001.0
2008-01-28 14:54:00,156.92,156.955,156.915,156.95,1050700000.0
2008-01-28 14:55:00,156.95,156.96,156.925,156.935,689100001.0
2008-01-28 14:56:00,156.935,156.945,156.935,156.945,888200000.0
2008-01-28 14:57:00,156.95,156.96,156.93,156.93,685300000.0
2008-01-28 14:58:00,156.93,156.94,156.925,156.93,571200000.0
2008-01-28 14:59:00,156.93,156.995,156.925,156.96,809399999.0
2008-01-28 15:00:00,156.96,156.995,156.96,156.985,573400000.0
2008-01-28 15:01:00,156.985,157.145,156.985,157.115,702600000.0
2008-01-28 15:02:00,157.12,157.485,157.105,157.435,554900001.0
2008-01-28 15:03:00,157.445,157.565,157.4,157.565,890000003.0
2008-01-28 15:04:00,157.57,157.675,157.57,157.57,633100000.0
2008-01-28 15:05:00,157.57,157.57,157.45,157.465,802500000.0
2008-01-28 15:06:00,157.465,157.465,157.395,157.44,686200000.0
2008-01-28 15:07:00,157.44,157.48,157.38,157.47,773250000.0
2008-01-28 15:08:00,157.47,157.55,157.45,157.45,624400000.0
2008-01-28 15:09:00,157.455,157.5,157.45,157.455,651300000.0
2008-01-28 15:10:00,157.455,157.515,157.435,157.5,289100000.0
2008-01-28 15:11:00,157.5,157.635,157.495,157.62,510800000.0
2008-01-28 15:12:00,157.62,157.765,157.615,157.745,1126699999.0
2008-01-28 15:13:00,157.74,157.745,157.665,157.68,718400003.0
2008-01-28 15:14:00,157.68,157.715,157.595,157.685,373775000.0
2008-01-28 15:15:00,157.685,157.685,157.545,157.59,1035184999.0
2008-01-28 15:16:00,157.59,157.595,157.44,157.495,828500000.0
2008-01-28 15:17:00,157.505,157.525,157.49,157.5,1038999995.0
2008-01-28 15:18:00,157.505,157.525,157.465,157.515,1726799995.0
2008-01-28 15:19:00,157.515,157.585,157.515,157.535,906399994.0
2008-01-28 15:20:00,157.53,157.545,157.49,157.545,1337650007.0
2008-01-28 15:21:00,157.545,157.645,157.515,157.635,1493800018.0
2008-01-28 15:22:00,157.64,157.67,157.62,157.635,1005600000.0
2008-01-28 15:23:00,157.635,157.68,157.63,157.65,1035200000.0
2008-01-28 15:24:00,157.65,157.65,157.61,157.61,912599997.0
2008-01-28 15:25:00,157.61,157.615,157.59,157.59,672400000.0
2008-01-28 15:26:00,157.59,157.6,157.55,157.565,1211900000.0
2008-01-28 15:27:00,157.565,157.605,157.555,157.59,1549300014.0
2008-01-28 15:28:00,157.58,157.6,157.555,157.575,2009000005.0
2008-01-28 15:29:00,157.58,157.585,157.57,157.58,1213300000.0
2008-01-28 15:30:00,157.58,157.595,157.555,157.565,1808599997.0
2008-01-28 15:31:00,157.57,157.64,157.565,157.625,684700000.0
2008-01-28 15:32:00,157.625,157.625,157.57,157.58,979399999.0
2008-01-28 15:33:00,157.58,157.595,157.535,157.535,1098400000.0
2008-01-28 15:34:00,157.53,157.575,157.52,157.545,886200000.0
2008-01-28 15:35:00,157.545,157.545,157.505,157.515,812800000.0
2008-01-28 15:36:00,157.515,157.53,157.425,157.445,1023300000.0
2008-01-28 15:37:00,157.44,157.485,157.435,157.48,1209899999.0
2008-01-28 15:38:00,157.48,157.54,157.455,157.49,778700000.0
2008-01-28 15:39:00,157.485,157.505,157.42,157.43,663900000.0
2008-01-28 15:40:00,157.43,157.45,157.415,157.425,554600000.0
2008-01-28 15:41:00,157.43,157.445,157.415,157.425,1330500002.0
2008-01-28 15:42:00,157.425,157.435,157.39,157.395,1377600000.0
2008-01-28 15:43:00,157.4,157.44,157.395,157.405,918600000.0
2008-01-28 15:44:00,157.405,157.455,157.375,157.45,1149900000.0
2008-01-28 15:45:00,157.45,157.48,157.43,157.435,970800000.0
2008-01-28 15:46:00,157.445,157.5,157.435,157.485,1386399999.0
2008-01-28 15:47:00,157.48,157.505,157.45,157.45,1302300001.0
2008-01-28 15:48:00,157.45,157.45,157.415,157.42,1928699978.0
2008-01-28 15:49:00,157.415,157.425,157.395,157.405,1794099989.0
2008-01-28 15:50:00,157.405,157.425,157.4,157.42,1594299998.0
2008-01-28 15:51:00,157.42,157.525,157.405,157.52,1996799994.0
2008-01-28 15:52:00,157.52,157.54,157.495,157.51,1443900000.0
2008-01-28 15:53:00,157.51,157.555,157.51,157.525,949400000.0
2008-01-28 15:54:00,157.52,157.52,157.48,157.49,1550300002.0
2008-01-28 15:55:00,157.49,157.525,157.49,157.525,1436099999.0
2008-01-28 15:56:00,157.52,157.525,157.465,157.5,1060200005.0
2008-01-28 15:57:00,157.5,157.565,157.48,157.565,1000900000.0
2008-01-28 15:58:00,157.565,157.58,157.535,157.575,1208300000.0
2008-01-28 15:59:00,157.575,157.585,157.545,157.55,1562400002.0
2008-01-28 16:00:00,157.55,157.565,157.535,157.56,1120000000.0
2008-01-28 16:01:00,157.56,157.575,157.525,157.525,1174000000.0
2008-01-28 16:02:00,157.525,157.535,157.5,157.51,1695400004.0
2008-01-28 16:03:00,157.51,157.515,157.49,157.495,751700000.0
2008-01-28 16:04:00,157.495,157.52,157.46,157.515,743100000.0
2008-01-28 16:05:00,157.515,157.525,157.51,157.525,601400000.0
2008-01-28 16:06:00,157.525,157.55,157.5,157.515,974800001.0
2008-01-28 16:07:00,157.515,157.555,157.515,157.54,1410100021.0
2008-01-28 16:08:00,157.54,157.605,157.54,157.6,809499999.0
2008-01-28 16:09:00,157.6,157.615,157.55,157.585,1171500020.0
2008-01-28 16:10:00,157.585,157.615,157.585,157.6,1364500001.0
2008-01-28 16:11:00,157.6,157.61,157.565,157.585,631300000.0
2008-01-28 16:12:00,157.585,157.675,157.585,157.66,657000000.0
2008-01-28 16:13:00,157.66,157.7,157.66,157.685,1018900000.0
2008-01-28 16:14:00,157.68,157.695,157.625,157.65,974700000.0
2008-01-28 16:15:00,157.65,157.735,157.645,157.72,1300799993.0
2008-01-28 16:16:00,157.72,157.735,157.695,157.735,1470400000.0
2008-01-28 16:17:00,157.735,157.855,157.735,157.845,1029800001.0
2008-01-28 16:18:00,157.84,157.945,157.815,157.92,568400000.0
2008-01-28 16:19:00,157.92,157.935,157.86,157.875,725800000.0
2008-01-28 16:20:00,157.88,157.93,157.855,157.9,440100000.0
2008-01-28 16:21:00,157.9,157.9,157.815,157.815,1056700000.0
2008-01-28 16:22:00,157.815,157.825,157.775,157.785,1339399998.0
2008-01-28 16:23:00,157.775,157.795,157.775,157.79,757100000.0
2008-01-28 16:24:00,157.79,157.825,157.785,157.79,1156700000.0
2008-01-28 16:25:00,157.79,157.795,157.735,157.755,925500000.0
2008-01-28 16:26:00,157.755,157.78,157.735,157.765,584100000.0
2008-01-28 16:27:00,157.765,157.775,157.725,157.76,1025000001.0
2008-01-28 16:28:00,157.76,157.765,157.71,157.76,897000000.0
2008-01-28 16:29:00,157.76,157.86,157.75,157.85,521900000.0
2008-01-28 16:30:00,157.855,157.945,157.85,157.91,1096100001.0
2008-01-28 16:31:00,157.91,157.95,157.785,157.805,685700000.0
2008-01-28 16:32:00,157.805,157.805,157.725,157.745,827800000.0
2008-01-28 16:33:00,157.735,157.785,157.725,157.785,896700000.0
2008-01-28 16:34:00,157.785,157.795,157.72,157.73,1416799991.0
2008-01-28 16:35:00,157.73,157.735,157.66,157.685,968000000.0
2008-01-28 16:36:00,157.685,157.705,157.655,157.705,1065800001.0
2008-01-28 16:37:00,157.705,157.705,157.655,157.655,1412699999.0
2008-01-28 16:38:00,157.655,157.66,157.61,157.62,1090500000.0
2008-01-28 16:39:00,157.615,157.615,157.485,157.515,434150000.0
2008-01-28 16:40:00,157.52,157.55,157.495,157.545,775400000.0
2008-01-28 16:41:00,157.545,157.545,157.455,157.525,990000001.0
2008-01-28 16:42:00,157.525,157.54,157.435,157.47,1012000000.0
2008-01-28 16:43:00,157.475,157.575,157.465,157.575,1205700000.0
2008-01-28 16:44:00,157.58,157.625,157.575,157.62,1222899998.0
2008-01-28 16:45:00,157.625,157.755,157.605,157.715,1237100000.0
2008-01-28 16:46:00,157.705,157.79,157.7,157.785,984600001.0
2008-01-28 16:47:00,157.785,157.785,157.705,157.715,651100000.0
2008-01-28 16:48:00,157.725,157.74,157.68,157.735,975100000.0
2008-01-28 16:49:00,157.735,157.805,157.69,157.745,1164600000.0
2008-01-28 16:50:00,157.745,157.835,157.735,157.82,1619400002.0
2008-01-28 16:51:00,157.82,157.84,157.775,157.825,943500000.0
2008-01-28 16:52:00,157.83,157.86,157.79,157.805,890100000.0
2008-01-28 16:53:00,157.815,157.83,157.775,157.81,1133000000.0
2008-01-28 16:54:00,157.81,157.835,157.775,157.825,1274700000.0
2008-01-28 16:55:00,157.835,157.845,157.76,157.835,974600000.0
2008-01-28 16:56:00,157.835,157.89,157.81,157.84,678000000.0
2008-01-28 16:57:00,157.84,157.89,157.815,157.83,976000000.0
2008-01-28 16:58:00,157.83,157.855,157.78,157.805,476900000.0
2008-01-28 16:59:00,157.805,157.84,157.775,157.785,914200000.0
2008-01-28 17:00:00,157.785,157.785,157.52,157.53,1012900000.0
2008-01-28 17:01:00,157.53,157.6,157.515,157.54,1455600000.0
2008-01-28 17:02:00,157.535,157.6,157.495,157.5,1144200000.0
2008-01-28 17:03:00,157.505,157.555,157.435,157.555,843500000.0
2008-01-28 17:04:00,157.555,157.56,157.49,157.54,670620100.0
2008-01-28 17:05:00,157.54,157.57,157.485,157.53,924700000.0
2008-01-28 17:06:00,157.535,157.58,157.5,157.51,1022100000.0
2008-01-28 17:07:00,157.51,157.525,157.45,157.485,1489300002.0
2008-01-28 17:08:00,157.485,157.5,157.415,157.42,1081899999.0
2008-01-28 17:09:00,157.42,157.44,157.27,157.275,1039600000.0
2008-01-28 17:10:00,157.275,157.385,157.27,157.33,800700000.0
2008-01-28 17:11:00,157.33,157.395,157.33,157.37,864900000.0
2008-01-28 17:12:00,157.365,157.425,157.35,157.395,954699999.0
2008-01-28 17:13:00,157.39,157.445,157.39,157.415,921900000.0
2008-01-28 17:14:00,157.415,157.45,157.415,157.435,818399995.0
2008-01-28 17:15:00,157.435,157.5,157.41,157.485,595600000.0
2008-01-28 17:16:00,157.49,157.525,157.48,157.52,824800000.0
2008-01-28 17:17:00,157.52,157.54,157.505,157.52,970800000.0
2008-01-28 17:18:00,157.52,157.535,157.475,157.5,1318700000.0
2008-01-28 17:19:00,157.5,157.525,157.48,157.485,1363599998.0
2008-01-28 17:20:00,157.48,157.625,157.48,157.605,1587399997.0
2008-01-28 17:21:00,157.605,157.745,157.605,157.68,1557900004.0
2008-01-28 17:22:00,157.68,157.785,157.64,157.785,1154500001.0
2008-01-28 17:23:00,157.78,157.84,157.765,157.765,1558400001.0
2008-01-28 17:24:00,157.76,157.77,157.66,157.67,1140000000.0
2008-01-28 17:25:00,157.67,157.705,157.645,157.68,940200000.0
2008-01-28 17:26:00,157.675,157.74,157.645,157.725,1827000001.0
2008-01-28 17:27:00,157.725,157.755,157.68,157.755,1135600000.0
2008-01-28 17:28:00,157.755,157.84,157.725,157.82,1234100000.0
2008-01-28 17:29:00,157.82,157.855,157.775,157.825,1426400000.0
2008-01-28 17:30:00,157.825,157.84,157.795,157.81,1454300000.0
2008-01-28 17:31:00,157.81,157.88,157.8,157.87,1771100000.0
2008-01-28 17:32:00,157.865,157.865,157.81,157.82,1236900000.0
2008-01-28 17:33:00,157.825,157.825,157.66,157.665,1259300001.0
2008-01-28 17:34:00,157.665,157.76,157.66,157.735,1077800001.0
2008-01-28 17:35:00,157.735,157.805,157.705,157.71,1212900001.0
2008-01-28 17:36:00,157.71,157.735,157.69,157.72,907400000.0
2008-01-28 17:37:00,157.72,157.75,157.695,157.695,1017700000.0
2008-01-28 17:38:00,157.695,157.7,157.595,157.625,1448800001.0
2008-01-28 17:39:00,157.635,157.695,157.635,157.685,1821099998.0
2008-01-28 17:40:00,157.69,157.75,157.665,157.735,1307099999.0
2008-01-28 17:41:00,157.74,157.765,157.695,157.72,1380000000.0
2008-01-28 17:42:00,157.725,157.74,157.685,157.695,1534699999.0
2008-01-28 17:43:00,157.695,157.7,157.66,157.685,1405600000.0
2008-01-28 17:44:00,157.685,157.7,157.64,157.67,1539000000.0
2008-01-28 17:45:00,157.67,157.72,157.66,157.7,1634500000.0
2008-01-28 17:46:00,157.7,157.74,157.675,157.715,1409200000.0
2008-01-28 17:47:00,157.715,157.74,157.695,157.71,1796199995.0
2008-01-28 17:48:00,157.715,157.825,157.705,157.825,1445500000.0
2008-01-28 17:49:00,157.825,157.865,157.8,157.855,2080799998.0
2008-01-28 17:50:00,157.79,157.81,157.79,157.79,1650905999.0
2008-01-28 17:51:00,157.8,157.8,157.79,157.8,1650905999.0
2008-01-28 17:52:00,157.79,157.79,157.75,157.75,1650905999.0
2008-01-28 17:53:00,157.86,158.125,157.855,158.105,1650905999.0
2008-01-28 17:54:00,158.1,158.165,158.01,158.01,814900000.0
2008-01-28 17:55:00,158.005,158.03,157.98,158.01,590500000.0
2008-01-28 17:56:00,158.01,158.025,157.97,158.01,1005099998.0
2008-01-28 17:57:00,158.015,158.07,157.99,158.06,1021699999.0
2008-01-28 17:58:00,158.06,158.065,157.97,157.975,1122900000.0
2008-01-28 17:59:00,157.975,158.03,157.97,157.98,602500000.0
2008-01-28 18:00:00,157.98,157.98,157.82,157.87,1412500000.0
2008-01-28 18:01:00,157.87,157.96,157.87,157.92,1404100000.0
2008-01-28 18:02:00,157.92,157.925,157.875,157.885,1529899999.0
2008-01-28 18:03:00,157.885,157.92,157.885,157.89,490600000.0
2008-01-28 18:04:00,157.89,157.95,157.89,157.95,1133500000.0
2008-01-28 18:05:00,157.95,157.955,157.88,157.92,1005800000.0
2008-01-28 18:06:00,157.925,157.94,157.86,157.915,1481199999.0
2008-01-28 18:07:00,157.915,157.94,157.88,157.89,1545300001.0
2008-01-28 18:08:00,157.89,157.9,157.8,157.85,1711500000.0
2008-01-28 18:09:00,157.845,157.85,157.805,157.82,1644100000.0
2008-01-28 18:10:00,157.825,157.86,157.815,157.86,1564900000.0
2008-01-28 18:11:00,157.86,157.88,157.845,157.865,1331700000.0
2008-01-28 18:12:00,157.865,157.905,157.855,157.885,1090400000.0
2008-01-28 18:13:00,157.885,157.925,157.845,157.885,1140300000.0
2008-01-28 18:14:00,157.88,157.895,157.855,157.885,1196400000.0
2008-01-28 18:15:00,157.875,157.915,157.87,157.905,1235099996.0
2008-01-28 18:16:00,157.905,157.915,157.85,157.86,1406300000.0
2008-01-28 18:17:00,157.86,157.9,157.835,157.86,1439200000.0
2008-01-28 18:18:00,157.86,157.87,157.76,157.765,1446899999.0
2008-01-28 18:19:00,157.765,157.78,157.62,157.64,1442499999.0
2008-01-28 18:20:00,157.59,157.64,157.59,157.64,1798400000.0
2008-01-28 18:21:00,157.705,157.735,157.685,157.69,1798400000.0
2008-01-28 18:22:00,157.7,157.73,157.68,157.705,1806999997.0
2008-01-28 18:23:00,157.705,157.8,157.69,157.775,1989199998.0
2008-01-28 18:24:00,157.78,157.845,157.76,157.81,1755300000.0
2008-01-28 18:25:00,157.805,157.825,157.76,157.8,1774699996.0
2008-01-28 18:26:00,157.8,157.825,157.77,157.81,1204100000.0
2008-01-28 18:27:00,157.81,157.815,157.775,157.78,1294400000.0
2008-01-28 18:28:00,157.78,157.86,157.75,157.83,1257600000.0
2008-01-28 18:29:00,157.83,157.85,157.805,157.81,1450100000.0
2008-01-28 18:30:00,157.815,157.815,157.72,157.78,1108700000.0
2008-01-28 18:31:00,157.78,157.855,157.78,157.855,1311299992.0
2008-01-28 18:32:00,157.865,157.92,157.85,157.895,1065799998.0
2008-01-28 18:33:00,157.89,157.995,157.89,157.97,1221000001.0
2008-01-28 18:34:00,157.97,158.02,157.97,157.98,1360700000.0
2008-01-28 18:35:00,157.98,158.03,157.945,158.0,1033200000.0
2008-01-28 18:36:00,158.0,158.02,157.975,157.995,1086699999.0
2008-01-28 18:37:00,157.985,158.035,157.965,157.98,1154999999.0
2008-01-28 18:38:00,157.98,157.985,157.925,157.925,896400000.0
2008-01-28 18:39:00,157.93,157.98,157.925,157.945,1095900000.0
2008-01-28 18:40:00,157.945,157.955,157.925,157.945,868600000.0
2008-01-28 18:41:00,157.945,157.965,157.925,157.935,834200000.0
2008-01-28 18:42:00,157.935,157.955,157.91,157.945,914700000.0
2008-01-28 18:43:00,157.94,157.945,157.855,157.855,895100000.0
2008-01-28 18:44:00,157.855,157.875,157.845,157.865,1237300000.0
2008-01-28 18:45:00,157.865,157.885,157.845,157.855,1332800000.0
2008-01-28 18:46:00,157.855,157.875,157.81,157.81,1141800000.0
2008-01-28 18:47:00,157.81,157.815,157.76,157.78,1687100001.0
2008-01-28 18:48:00,157.78,157.845,157.76,157.84,856800000.0
2008-01-28 18:49:00,157.84,157.845,157.78,157.81,1217600000.0
2008-01-28 18:50:00,157.81,157.82,157.8,157.805,1253600000.0
2008-01-28 18:51:00,157.805,157.81,157.795,157.805,1282400000.0
2008-01-28 18:52:00,157.805,157.81,157.755,157.77,1525200000.0
2008-01-28 18:53:00,157.77,157.81,157.755,157.785,1530499997.0
2008-01-28 18:54:00,157.785,157.79,157.75,157.75,1361600000.0
2008-01-28 18:55:00,157.75,157.77,157.74,157.75,1554400000.0
2008-01-28 18:56:00,157.75,157.815,157.735,157.795,1260500000.0
2008-01-28 18:57:00,157.795,157.81,157.715,157.715,1360700000.0
2008-01-28 18:58:00,157.71,157.73,157.68,157.7,1683100000.0
2008-01-28 18:59:00,157.7,157.74,157.68,157.72,1373900000.0
2008-01-28 19:00:00,157.72,157.74,157.68,157.695,1590999998.0
2008-01-28 19:01:00,157.695,157.72,157.685,157.705,1461400000.0
2008-01-28 19:02:00,157.705,157.705,157.685,157.7,1602100000.0
2008-01-28 19:03:00,157.7,157.71,157.695,157.7,1939300000.0
2008-01-28 19:04:00,157.7,157.71,157.7,157.705,1711200000.0
2008-01-28 19:05:00,157.705,157.735,157.675,157.69,1317399999.0
2008-01-28 19:06:00,157.69,157.695,157.635,157.64,1673299996.0
2008-01-28 19:07:00,157.64,157.65,157.59,157.6,1417000000.0
2008-01-28 19:08:00,157.6,157.6,157.56,157.58,1931100000.0
2008-01-28 19:09:00,157.58,157.605,157.58,157.6,1494100000.0
2008-01-28 19:10:00,157.6,157.68,157.6,157.67,1609499999.0
2008-01-28 19:11:00,157.67,157.67,157.6,157.64,2012800006.0
2008-01-28 19:12:00,157.64,157.64,157.585,157.605,1186900000.0
2008-01-28 19:13:00,157.6,157.615,157.595,157.61,1389650000.0
2008-01-28 19:14:00,157.61,157.62,157.575,157.58,1931299993.0
2008-01-28 19:15:00,157.58,157.58,157.52,157.535,1500600000.0
2008-01-28 19:16:00,157.535,157.555,157.52,157.52,1681800000.0
2008-01-28 19:17:00,157.52,157.52,157.5,157.505,1690000000.0
2008-01-28 19:18:00,157.505,157.54,157.505,157.54,1534900000.0
2008-01-28 19:19:00,157.54,157.595,157.54,157.59,1522200000.0
2008-01-28 19:20:00,157.59,157.65,157.59,157.645,1908329987.0
2008-01-28 19:21:00,157.645,157.65,157.575,157.605,1991399999.0
2008-01-28 19:22:00,157.605,157.665,157.595,157.63,1994299999.0
2008-01-28 19:23:00,157.63,157.72,157.63,157.695,1819699999.0
2008-01-28 19:24:00,157.695,157.8,157.695,157.79,1871400000.0
2008-01-28 19:25:00,158.15,158.15,158.06,158.06,1928200000.0
2008-01-28 19:26:00,157.76,157.78,157.725,157.73,1928200000.0
2008-01-28 19:27:00,157.73,157.74,157.72,157.72,2008700000.0
2008-01-28 19:28:00,157.72,157.72,157.635,157.66,1340800000.0
2008-01-28 19:29:00,157.66,157.69,157.645,157.685,1388000000.0
2008-01-28 19:30:00,157.685,157.695,157.66,157.67,1602699992.0
2008-01-28 19:31:00,157.67,157.68,157.655,157.665,1717400000.0
2008-01-28 19:32:00,157.66,157.76,157.66,157.755,1608100021.0
2008-01-28 19:33:00,157.75,157.755,157.71,157.715,1353400000.0
2008-01-28 19:34:00,157.715,157.725,157.7,157.7,1340500000.0
2008-01-28 19:35:00,157.7,157.7,157.64,157.675,1436900000.0
2008-01-28 19:36:00,157.67,157.755,157.64,157.745,1236399995.0
2008-01-28 19:37:00,157.745,157.86,157.725,157.775,992800000.0
2008-01-28 19:38:00,157.785,157.805,157.735,157.765,1696409996.0
2008-01-28 19:39:00,157.765,157.805,157.75,157.8,1397599999.0
2008-01-28 19:40:00,157.8,157.815,157.775,157.805,1201300000.0
2008-01-28 19:41:00,157.805,157.815,157.78,157.795,1662730010.0
2008-01-28 19:42:00,157.795,157.945,157.795,157.925,1517399997.0
2008-01-28 19:43:00,157.925,157.93,157.885,157.905,1279299997.0
2008-01-28 19:44:00,158.02,158.08,158.02,158.05,1899700002.0
2008-01-28 19:45:00,157.9,157.925,157.87,157.875,1899700002.0
2008-01-28 19:46:00,158.0,158.04,157.99,158.02,1915399990.0
2008-01-28 19:47:00,157.87,157.905,157.86,157.905,1915399990.0
2008-01-28 19:48:00,157.905,157.935,157.895,157.9,1175600000.0
2008-01-28 19:49:00,157.9,157.925,157.9,157.915,1521499995.0
2008-01-28 19:50:00,157.915,157.915,157.875,157.88,2108199999.0
2008-01-28 19:51:00,157.875,157.885,157.875,157.88,860200000.0
2008-01-28 19:52:00,157.88,157.925,157.855,157.895,2088800001.0
2008-01-28 19:53:00,157.99,158.05,157.99,158.03,1905099997.0
2008-01-28 19:54:00,157.875,157.88,157.78,157.8,1905099997.0
2008-01-28 19:55:00,158.07,158.07,157.99,158.02,1603200000.0
2008-01-28 19:56:00,157.81,157.865,157.795,157.81,1603200000.0
2008-01-28 19:57:00,157.81,157.86,157.805,157.81,1958200000.0
2008-01-28 19:58:00,157.81,157.81,157.735,157.78,1865895200.0
2008-01-28 19:59:00,157.78,157.82,157.77,157.8,1840400000.0
2008-01-28 20:00:00,157.8,157.85,157.8,157.85,1735600000.0
2008-01-28 20:01:00,157.85,157.865,157.84,157.865,1266400000.0
2008-01-28 20:02:00,157.865,157.865,157.83,157.86,1307800000.0
2008-01-28 20:03:00,157.86,157.945,157.845,157.945,1347500000.0
2008-01-28 20:04:00,157.945,158.005,157.945,158.005,1309000000.0
2008-01-28 20:05:00,158.005,158.145,158.005,158.145,1481600000.0
2008-01-28 20:06:00,158.145,158.195,158.12,158.155,1430300000.0
2008-01-28 20:07:00,158.155,158.155,158.005,158.02,1424099997.0
2008-01-28 20:08:00,158.02,158.025,157.965,158.0,1097300000.0
2008-01-28 20:09:00,158.0,158.025,157.965,157.985,1426499999.0
2008-01-28 20:10:00,157.985,158.015,157.97,158.015,1427499991.0
2008-01-28 20:11:00,158.01,158.025,157.97,157.98,1453100002.0
2008-01-28 20:12:00,157.98,157.985,157.96,157.965,1838300000.0
2008-01-28 20:13:00,157.965,157.99,157.965,157.985,1199800000.0
2008-01-28 20:14:00,157.985,158.07,157.975,158.005,1026500000.0
2008-01-28 20:15:00,158.0,158.065,158.0,158.03,959100000.0
2008-01-28 20:16:00,158.025,158.065,158.015,158.05,1400600000.0
2008-01-28 20:17:00,158.05,158.06,157.98,158.01,1979700000.0
2008-01-28 20:18:00,158.01,158.05,158.0,158.05,1847000000.0
2008-01-28 20:19:00,158.05,158.07,158.04,158.05,1553600000.0
2008-01-28 20:20:00,158.05,158.14,158.05,158.125,1646100000.0
2008-01-28 20:21:00,158.135,158.15,158.1,158.115,1511200000.0
2008-01-28 20:22:00,158.115,158.225,158.115,158.21,1732600000.0
2008-01-28 20:23:00,158.21,158.21,158.165,158.185,1772700000.0
2008-01-28 20:24:00,158.19,158.2,158.165,158.18,1312500000.0
2008-01-28 20:25:00,158.18,158.18,158.08,158.08,1493800000.0
2008-01-28 20:26:00,158.08,158.08,158.045,158.055,1935000001.0
2008-01-28 20:27:00,158.055,158.13,158.045,158.125,1221700000.0
2008-01-28 20:28:00,158.125,158.125,158.105,158.12,1146800000.0
2008-01-28 20:29:00,158.125,158.14,158.07,158.075,1718300000.0
2008-01-28 20:30:00,158.075,158.085,158.075,158.075,1216400000.0
2008-01-28 20:31:00,158.075,158.18,158.06,158.15,1243100000.0
2008-01-28 20:32:00,158.15,158.16,158.105,158.125,1223300000.0
2008-01-28 20:33:00,158.125,158.145,158.095,158.095,1956800000.0
2008-01-28 20:34:00,158.095,158.105,158.045,158.065,1365300000.0
2008-01-28 20:35:00,158.065,158.085,158.02,158.025,1139400000.0
2008-01-28 20:36:00,158.025,158.025,157.995,158.0,1265300000.0
2008-01-28 20:37:00,158.0,158.05,158.0,158.04,1970600000.0
2008-01-28 20:38:00,158.04,158.045,158.005,158.005,1852700000.0
2008-01-28 20:39:00,158.005,158.005,157.985,158.0,1750300000.0
2008-01-28 20:40:00,157.995,158.01,157.955,157.97,1948200000.0
2008-01-28 20:41:00,157.98,157.99,157.96,157.965,1948000000.0
2008-01-28 20:42:00,157.965,158.02,157.965,158.0,1554700000.0
2008-01-28 20:43:00,158.0,158.0,157.995,158.0,1929500000.0
2008-01-28 20:44:00,157.98,157.98,157.98,157.98,1507900000.0
2008-01-28 20:45:00,158.05,158.055,157.99,158.0,1507900000.0
2008-01-28 20:46:00,158.0,158.045,158.0,158.025,1874200000.0
2008-01-28 20:47:00,158.025,158.04,157.975,157.98,1422500000.0
2008-01-28 20:48:00,157.98,158.015,157.965,158.005,1401800000.0
2008-01-28 20:49:00,158.0,158.005,157.975,157.98,1523600000.0
2008-01-28 20:50:00,157.98,157.985,157.975,157.98,1829100000.0
2008-01-28 20:51:00,157.98,158.02,157.98,158.01,1651400000.0
2008-01-28 20:52:00,158.01,158.03,157.98,158.005,1300300000.0
2008-01-28 20:53:00,158.005,158.06,158.0,158.04,1527800000.0
2008-01-28 20:54:00,158.04,158.08,158.01,158.07,1607900000.0
2008-01-28 20:55:00,158.065,158.08,158.0,158.03,1991500000.0
2008-01-28 20:56:00,157.83,157.83,157.79,157.8,2102600000.0
2008-01-28 20:57:00,158.015,158.065,157.995,158.06,2102600000.0
2008-01-28 20:58:00,158.055,158.06,158.02,158.025,1716100000.0
2008-01-28 20:59:00,158.025,158.025,157.96,157.965,1536100000.0
2008-01-28 21:00:00,157.965,158.02,157.955,157.975,2065400000.0
2008-01-28 21:01:00,157.98,158.03,157.97,158.005,1174000000.0
2008-01-28 21:02:00,158.005,158.015,157.96,157.96,1650100000.0
2008-01-28 21:03:00,157.965,158.025,157.96,157.99,1425700000.0
2008-01-28 21:04:00,157.99,158.055,157.99,158.055,1622000000.0
2008-01-28 21:05:00,158.055,158.065,158.035,158.05,2103400019.0
2008-01-28 21:06:00,158.05,158.055,157.995,158.005,1541900011.0
2008-01-28 21:07:00,158.0,158.015,157.975,157.995,1246000001.0
2008-01-28 21:08:00,157.995,158.065,157.995,158.065,1639600010.0
2008-01-28 21:09:00,158.065,158.095,158.055,158.075,1792600001.0
2008-01-28 21:10:00,158.075,158.105,158.075,158.1,1261800000.0
2008-01-28 21:11:00,158.105,158.105,158.085,158.085,2133700000.0
2008-01-28 21:12:00,158.095,158.095,158.02,158.035,1199900000.0
2008-01-28 21:13:00,158.02,158.025,158.01,158.025,1496400000.0
2008-01-28 21:14:00,158.025,158.025,158.01,158.01,1411500000.0
2008-01-28 21:15:00,158.01,158.015,157.99,158.015,1047600001.0
2008-01-28 21:16:00,158.015,158.035,158.01,158.025,1756000004.0
2008-01-28 21:17:00,158.025,158.055,157.995,157.995,1291500000.0
2008-01-28 21:18:00,157.995,158.02,157.945,158.015,1331200000.0
2008-01-28 21:19:00,158.015,158.045,157.99,157.99,1430600000.0
2008-01-28 21:20:00,157.995,158.025,157.99,157.99,1842500001.0
2008-01-28 21:21:00,157.995,158.035,157.97,158.025,1131500001.0
2008-01-28 21:22:00,158.025,158.025,157.97,158.005,1021900000.0
2008-01-28 21:23:00,158.005,158.005,157.93,157.93,1048300000.0
2008-01-28 21:24:00,157.93,157.945,157.915,157.92,1849500000.0
2008-01-28 21:25:00,157.92,158.015,157.915,157.98,2043400001.0
2008-01-28 21:26:00,157.985,158.03,157.96,158.015,1682700000.0
2008-01-28 21:27:00,158.02,158.045,157.985,158.015,1981600000.0
2008-01-28 21:28:00,158.015,158.05,157.96,157.98,1819200000.0
2008-01-28 21:29:00,157.98,157.995,157.955,157.98,1920500000.0
2008-01-28 21:30:00,157.985,157.995,157.98,157.995,1548400000.0
2008-01-28 21:31:00,157.995,158.025,157.985,158.025,1645300000.0
2008-01-28 21:32:00,158.025,158.03,158.02,158.025,1615600000.0
2008-01-28 21:33:00,158.025,158.065,158.025,158.055,1706900000.0
2008-01-28 21:34:00,158.055,158.065,158.005,158.03,1799000000.0
2008-01-28 21:35:00,158.03,158.065,158.02,158.035,1657400000.0
2008-01-28 21:36:00,158.035,158.06,158.03,158.035,1761200000.0
2008-01-28 21:37:00,158.04,158.07,158.035,158.06,1427800000.0
2008-01-28 21:38:00,158.06,158.07,158.0,158.0,1472300000.0
2008-01-28 21:39:00,158.0,158.02,157.955,158.01,1709000000.0
2008-01-28 21:40:00,158.01,158.01,157.95,157.975,1926899999.0
2008-01-28 21:41:00,157.975,157.99,157.96,157.975,2122300000.0
2008-01-28 21:42:00,157.98,158.0,157.955,157.965,1886899992.0
2008-01-28 21:43:00,157.965,157.98,157.965,157.965,2030600000.0
2008-01-28 21:44:00,157.98,158.04,157.97,158.03,1874500000.0
2008-01-28 21:45:00,157.975,158.0,157.975,158.0,1874500000.0
2008-01-28 21:46:00,158.0,158.0,157.975,157.98,1670900000.0
2008-01-28 21:47:00,157.985,157.985,157.92,157.925,1603700000.0
2008-01-28 21:48:00,157.915,157.915,157.835,157.835,1549500000.0
2008-01-28 21:49:00,157.835,157.855,157.815,157.83,1380400000.0
2008-01-28 21:50:00,157.83,157.83,157.735,157.74,1699400000.0
2008-01-28 21:51:00,157.735,157.835,157.72,157.82,1582100000.0
2008-01-28 21:52:00,157.82,157.84,157.805,157.81,1950000003.0
2008-01-28 21:53:00,157.805,157.81,157.79,157.81,1783400000.0
2008-01-28 21:54:00,157.81,157.85,157.81,157.845,1809600000.0
2008-01-28 21:55:00,157.845,157.855,157.82,157.84,1437300000.0
2008-01-28 21:56:00,157.84,157.84,157.795,157.805,1534800000.0
2008-01-28 21:57:00,157.805,157.82,157.79,157.805,1794700000.0
2008-01-28 21:58:00,157.805,157.835,157.805,157.83,1703600000.0
2008-01-28 21:59:00,157.83,157.84,157.805,157.84,1627000000.0
2008-01-28 22:00:00,157.84,157.86,157.79,157.8,1521899999.0
2008-01-28 22:01:00,157.93,157.93,157.92,157.93,1580800000.0
2008-01-28 22:02:00,157.84,157.84,157.82,157.825,1580800000.0
2008-01-28 22:03:00,157.825,157.88,157.825,157.88,1744800000.0
2008-01-28 22:04:00,157.875,157.92,157.875,157.92,1720600000.0
2008-01-28 22:05:00,157.915,157.97,157.895,157.91,1489500000.0
2008-01-28 22:06:00,157.91,157.92,157.81,157.825,1444000000.0
2008-01-28 22:07:00,157.825,157.83,157.78,157.79,1531700000.0
2008-01-28 22:08:00,157.79,157.865,157.79,157.855,1913600000.0
2008-01-28 22:09:00,157.855,157.9,157.84,157.86,1445700000.0
2008-01-28 22:10:00,157.86,157.865,157.84,157.855,1333300000.0
2008-01-28 22:11:00,157.855,157.865,157.81,157.85,1408700000.0
2008-01-28 22:12:00,157.85,157.85,157.795,157.81,1191300000.0
2008-01-28 22:13:00,157.81,157.82,157.75,157.785,1617300000.0
2008-01-28 22:14:00,157.785,157.795,157.715,157.715,1291600000.0
2008-01-28 22:15:00,157.705,157.755,157.685,157.7,1329800000.0
2008-01-28 22:16:00,157.7,157.8,157.685,157.795,1678899999.0
2008-01-28 22:17:00,157.795,157.82,157.75,157.785,1488600000.0
2008-01-28 22:18:00,157.785,157.82,157.765,157.82,1612800000.0
2008-01-28 22:19:00,157.82,157.845,157.745,157.765,1344100000.0
2008-01-28 22:20:00,157.765,157.825,157.765,157.805,1325000000.0
2008-01-28 22:21:00,157.8,157.805,157.77,157.785,2135700000.0
2008-01-28 22:22:00,157.785,157.8,157.74,157.755,1507000000.0
2008-01-28 22:23:00,157.745,157.79,157.725,157.79,1920899999.0
2008-01-28 22:24:00,157.79,157.79,157.78,157.78,1597900000.0
2008-01-28 22:25:00,157.78,157.79,157.735,157.78,1517700000.0
2008-01-28 22:26:00,157.785,157.79,157.75,157.775,1677100000.0
2008-01-28 22:27:00,157.775,157.8,157.775,157.795,1573500000.0
2008-01-28 22:28:00,157.795,157.815,157.795,157.8,1269800000.0
2008-01-28 22:29:00,157.8,157.825,157.79,157.795,1243300000.0
2008-01-28 22:30:00,157.8,157.825,157.795,157.82,1494900000.0
2008-01-28 22:31:00,157.82,157.885,157.815,157.87,1409000000.0
2008-01-28 22:32:00,157.87,157.895,157.845,157.845,1318500000.0
2008-01-28 22:33:00,157.845,157.85,157.785,157.8,1637400000.0
2008-01-28 22:34:00,157.8,157.805,157.75,157.765,1713700001.0
2008-01-28 22:35:00,157.765,157.81,157.76,157.76,1320000000.0
2008-01-28 22:36:00,157.755,157.78,157.74,157.775,1773100000.0
2008-01-28 22:37:00,157.78,157.805,157.775,157.775,1809900000.0
2008-01-28 22:38:00,157.785,157.83,157.78,157.82,1957900002.0
2008-01-28 22:39:00,157.82,157.89,157.82,157.855,1606900000.0
2008-01-28 22:40:00,157.855,157.905,157.855,157.87,1743800000.0
2008-01-28 22:41:00,157.865,157.9,157.845,157.9,1792000000.0
2008-01-28 22:42:00,157.9,157.95,157.9,157.945,1707600000.0
2008-01-28 22:43:00,157.945,157.98,157.925,157.98,1700200000.0
2008-01-28 22:44:00,157.98,158.045,157.97,158.045,1586700000.0
2008-01-28 22:45:00,158.045,158.085,158.045,158.08,1713300000.0
2008-01-28 22:46:00,158.08,158.1,158.065,158.065,1577200000.0
2008-01-28 22:47:00,158.065,158.065,158.04,158.065,1569200000.0
2008-01-28 22:48:00,158.065,158.07,158.05,158.06,1579600000.0
2008-01-28 22:49:00,158.06,158.06,157.935,157.945,1194800000.0
2008-01-28 22:50:00,157.94,158.015,157.94,157.975,1361900000.0
2008-01-28 22:51:00,157.975,157.975,157.935,157.935,1561900000.0
2008-01-28 22:52:00,157.935,157.98,157.935,157.965,1424600000.0
2008-01-28 22:53:00,157.965,157.965,157.87,157.965,1445800000.0
2008-01-28 22:54:00,157.965,157.965,157.9,157.92,1279800000.0
2008-01-28 22:55:00,157.92,157.94,157.915,157.94,1421400000.0
2008-01-28 22:56:00,157.94,157.98,157.935,157.955,1314700000.0
2008-01-28 22:57:00,157.955,157.97,157.945,157.96,1680600000.0
2008-01-28 22:58:00,157.96,158.0,157.96,157.965,1034900000.0
2008-01-28 22:59:00,157.965,157.985,157.955,157.98,1204200000.0
2008-01-28 23:00:00,157.975,157.98,157.94,157.94,1061700000.0
2008-01-28 23:01:00,157.945,157.945,157.935,157.94,1099400000.0
2008-01-28 23:02:00,157.94,157.95,157.915,157.92,1801600000.0
2008-01-28 23:03:00,157.92,157.935,157.915,157.915,817600000.0
2008-01-28 23:04:00,157.915,157.935,157.88,157.9,908000000.0
2008-01-28 23:05:00,158.02,158.05,158.02,158.05,1980499998.0
2008-01-28 23:06:00,157.89,157.92,157.89,157.91,1980499998.0
2008-01-28 23:07:00,157.91,157.93,157.89,157.92,2119700004.0
2008-01-28 23:08:00,157.92,157.92,157.9,157.91,1782400000.0
2008-01-28 23:09:00,157.91,157.99,157.91,157.97,1784800002.0
2008-01-28 23:10:00,158.28,158.34,158.28,158.31,1876800000.0
2008-01-28 23:11:00,158.32,158.32,158.26,158.27,1876800000.0
2008-01-28 23:12:00,158.08,158.08,158.07,158.07,1876800000.0
2008-01-28 23:13:00,158.32,158.33,158.31,158.33,1605600000.0
2008-01-28 23:14:00,158.05,158.05,157.98,157.98,1605600000.0
2008-01-28 23:15:00,158.32,158.33,158.3,158.32,1508000000.0
2008-01-28 23:16:00,157.96,157.96,157.94,157.96,1508000000.0
2008-01-28 23:17:00,158.35,158.37,158.31,158.37,2075400000.0
2008-01-28 23:18:00,158.36,158.42,158.35,158.42,2075400000.0
2008-01-28 23:19:00,158.4,158.42,158.4,158.4,2075400000.0
2008-01-28 23:20:00,158.0,158.02,157.98,158.0,2075400000.0
2008-01-28 23:22:00,158.37,158.38,158.35,158.35,1254800000.0
2008-01-28 23:23:00,158.04,158.06,158.04,158.05,1254800000.0
2008-01-28 23:24:00,158.35,158.35,158.3,158.35,1143400000.0
2008-01-28 23:25:00,158.03,158.03,158.0,158.0,1143400000.0
2008-01-28 23:26:00,158.38,158.38,158.37,158.38,2084700000.0
2008-01-28 23:27:00,158.0,158.04,158.0,158.04,2084700000.0
2008-01-28 23:28:00,158.04,158.05,158.025,158.03,1072200000.0
2008-01-28 23:29:00,158.03,158.07,158.02,158.06,1137800000.0
2008-01-28 23:30:00,158.06,158.07,158.04,158.07,1313400000.0
2008-01-28 23:31:00,158.06,158.08,158.04,158.07,2120200000.0
2008-01-28 23:32:00,158.38,158.38,158.38,158.38,1224700003.0
2008-01-28 23:33:00,158.05,158.08,158.0,158.03,1224700003.0
2008-01-28 23:34:00,158.03,158.03,158.0,158.02,1379000000.0
2008-01-28 23:35:00,158.02,158.03,158.0,158.01,2034800000.0
2008-01-28 23:36:00,158.01,158.02,158.0,158.01,1544200000.0
2008-01-28 23:37:00,158.0,158.0,157.97,157.98,1977400000.0
2008-01-28 23:38:00,158.43,158.51,158.42,158.51,1584500000.0
2008-01-28 23:39:00,158.52,158.52,158.45,158.45,1584500000.0
2008-01-28 23:40:00,158.46,158.49,158.46,158.46,1584500000.0
2008-01-28 23:41:00,158.45,158.48,158.44,158.46,1584500000.0
2008-01-28 23:42:00,158.48,158.48,158.46,158.46,1584500000.0
2008-01-28 23:43:00,157.98,158.01,157.97,158.01,1584500000.0
2008-01-28 23:44:00,158.01,158.01,157.97,157.97,1910200012.0
2008-01-28 23:45:00,158.43,158.43,158.43,158.43,1254000000.0
2008-01-28 23:46:00,158.06,158.08,158.05,158.07,1254000000.0
2008-01-28 23:47:00,158.07,158.07,158.02,158.05,1363900000.0
2008-01-28 23:48:00,158.05,158.07,158.02,158.06,1257200000.0
2008-01-28 23:49:00,158.06,158.07,158.05,158.07,1288900000.0
2008-01-28 23:50:00,158.07,158.07,158.05,158.06,1207500000.0
2008-01-28 23:51:00,158.06,158.07,158.03,158.07,826299999.0
2008-01-28 23:52:00,158.07,158.08,158.05,158.05,1589399975.0
2008-01-28 23:53:00,158.05,158.07,158.03,158.03,2088499934.0
2008-01-28 23:54:00,158.39,158.39,158.35,158.38,1465700000.0
2008-01-28 23:55:00,158.03,158.04,158.01,158.04,1465700000.0
2008-01-28 23:56:00,158.34,158.34,158.31,158.33,1670900000.0
2008-01-28 23:57:00,158.01,158.02,158.0,158.01,1670900000.0
2008-01-28 23:58:00,158.01,158.02,158.01,158.01,1450800000.0
2008-01-28 23:59:00,158.36,158.37,158.34,158.36,1483200000.0
2008-01-29 00:00:00,158.0,158.0,157.98,157.99,1483200000.0
2008-01-29 00:01:00,157.99,157.99,157.99,157.99,868000000.0
2008-01-29 00:02:00,158.32,158.32,158.3,158.3,1816300000.0
2008-01-29 00:03:00,158.28,158.29,158.27,158.27,1816300000.0
2008-01-29 00:04:00,158.26,158.27,158.26,158.26,1816300000.0
2008-01-29 00:05:00,158.24,158.24,158.16,158.2,1816300000.0
2008-01-29 00:06:00,158.21,158.23,158.21,158.22,1816300000.0
2008-01-29 00:07:00,158.21,158.22,158.2,158.21,1816300000.0
2008-01-29 00:08:00,158.11,158.19,158.11,158.18,1816300000.0
2008-01-29 00:09:00,158.18,158.34,158.17,158.29,1892800001.0
2008-01-29 00:10:00,158.29,158.35,158.28,158.31,1986300003.0
2008-01-29 00:11:00,158.32,158.32,158.27,158.29,1804599999.0
2008-01-29 00:12:00,158.28,158.33,158.28,158.32,1810500006.0
2008-01-29 00:14:00,158.315,158.37,158.31,158.35,1894699996.0
2008-01-29 00:15:00,158.11,158.12,158.08,158.09,2126100001.0
2008-01-29 00:16:00,158.32,158.38,158.29,158.33,2126100001.0
2008-01-29 00:17:00,158.33,158.37,158.32,158.37,2030300000.0
2008-01-29 00:18:00,158.37,158.44,158.35,158.42,1756900000.0
2008-01-29 00:19:00,158.4,158.43,158.4,158.41,2046800000.0
2008-01-29 00:20:00,158.41,158.41,158.38,158.39,1740599972.0
2008-01-29 00:21:00,158.0,158.02,157.94,157.95,1784400000.0
2008-01-29 00:22:00,157.96,157.96,157.85,157.9,1784400000.0
2008-01-29 00:23:00,158.36,158.36,158.31,158.35,1784400000.0
2008-01-29 00:24:00,158.35,158.37,158.31,158.36,1030000000.0
2008-01-29 00:25:00,158.36,158.4,158.33,158.38,1314700000.0
2008-01-29 00:26:00,158.38,158.39,158.35,158.39,2102500000.0
2008-01-29 00:27:00,158.02,158.04,158.01,158.02,1796200000.0
2008-01-29 00:28:00,158.04,158.04,157.99,158.02,1796200000.0
2008-01-29 00:29:00,158.03,158.03,158.02,158.03,1796200000.0
2008-01-29 00:30:00,158.02,158.06,157.97,158.06,1796200000.0
2008-01-29 00:31:00,158.05,158.07,158.05,158.07,1796200000.0
2008-01-29 00:32:00,158.38,158.4,158.37,158.39,1796200000.0
2008-01-29 00:33:00,158.39,158.4,158.37,158.38,1648800000.0
2008-01-29 00:34:00,158.38,158.41,158.38,158.405,1611000000.0
2008-01-29 00:35:00,158.41,158.41,158.37,158.39,2078600000.0
2008-01-29 00:36:00,158.385,158.4,158.385,158.4,1211500000.0
2008-01-29 00:37:00,158.4,158.43,158.385,158.42,1090800000.0
2008-01-29 00:38:00,158.42,158.525,158.415,158.525,1307900000.0
2008-01-29 00:39:00,158.525,158.525,158.44,158.44,1976500000.0
2008-01-29 00:40:00,158.1,158.13,158.1,158.12,993000000.0
2008-01-29 00:41:00,158.11,158.12,158.11,158.11,993000000.0
2008-01-29 00:42:00,158.09,158.12,158.05,158.06,993000000.0
2008-01-29 00:43:00,158.46,158.48,158.46,158.46,993000000.0
2008-01-29 00:44:00,158.46,158.48,158.425,158.43,1160400000.0
2008-01-29 00:45:00,158.425,158.44,158.425,158.44,1889199960.0
2008-01-29 00:46:00,158.44,158.455,158.44,158.455,1665800000.0
2008-01-29 00:47:00,158.455,158.455,158.35,158.39,1742400000.0
2008-01-29 00:48:00,158.08,158.08,158.05,158.05,1277800000.0
2008-01-29 00:49:00,158.06,158.13,158.06,158.12,1277800000.0
2008-01-29 00:50:00,158.13,158.15,158.1,158.15,1277800000.0
2008-01-29 00:51:00,158.34,158.35,158.32,158.33,1277800000.0
2008-01-29 00:52:00,158.34,158.36,158.32,158.34,1715599990.0
2008-01-29 00:53:00,158.35,158.39,158.33,158.39,1563000000.0
2008-01-29 00:54:00,158.39,158.39,158.35,158.37,1685900000.0
2008-01-29 00:55:00,158.19,158.22,158.19,158.22,1639799980.0
2008-01-29 00:56:00,158.23,158.23,158.17,158.17,1639799980.0
2008-01-29 00:57:00,158.18,158.2,158.18,158.2,1639799980.0
2008-01-29 00:58:00,158.19,158.19,158.19,158.19,1639799980.0
2008-01-29 00:59:00,158.18,158.2,158.18,158.18,1639799980.0
2008-01-29 01:00:00,158.2,158.21,158.2,158.21,1639799980.0
2008-01-29 01:01:00,158.34,158.34,158.32,158.325,1639799980.0
2008-01-29 01:02:00,158.34,158.34,158.29,158.3,1831700000.0
2008-01-29 01:03:00,158.22,158.28,158.21,158.26,1938700003.0
2008-01-29 01:04:00,158.25,158.26,158.17,158.17,1938700003.0
2008-01-29 01:05:00,158.26,158.26,158.16,158.21,1938700003.0
2008-01-29 01:06:00,158.19,158.24,158.19,158.23,1677100000.0
2008-01-29 01:07:00,158.24,158.26,158.24,158.25,1677100000.0
2008-01-29 01:08:00,158.27,158.28,158.27,158.27,1677100000.0
2008-01-29 01:09:00,158.2,158.21,158.17,158.19,1677100000.0
2008-01-29 01:10:00,158.19,158.2,158.11,158.16,818600000.0
2008-01-29 01:11:00,158.16,158.17,158.115,158.115,821400000.0
2008-01-29 01:12:00,158.115,158.14,158.085,158.09,927000000.0
2008-01-29 01:13:00,158.09,158.1,158.085,158.09,1683800000.0
2008-01-29 01:14:00,158.09,158.11,158.08,158.11,1794600000.0
2008-01-29 01:15:00,158.11,158.12,158.08,158.08,699300000.0
2008-01-29 01:16:00,158.08,158.09,158.04,158.05,1759900000.0
2008-01-29 01:17:00,158.15,158.16,158.12,158.15,1370200000.0
2008-01-29 01:18:00,158.08,158.1,158.05,158.05,1370200000.0
2008-01-29 01:19:00,158.05,158.05,157.995,158.025,1936400009.0
2008-01-29 01:20:00,158.025,158.04,158.0,158.0,2083600001.0
2008-01-29 01:21:00,158.0,158.02,157.95,157.95,1251500000.0
2008-01-29 01:22:00,157.95,157.96,157.84,157.91,1105600001.0
2008-01-29 01:23:00,157.92,157.92,157.89,157.895,1447200000.0
2008-01-29 01:24:00,158.16,158.16,158.14,158.14,1568999999.0
2008-01-29 01:25:00,157.92,158.01,157.91,157.995,1568999999.0
2008-01-29 01:26:00,158.1,158.11,158.08,158.11,521300000.0
2008-01-29 01:27:00,158.1,158.11,158.1,158.11,521300000.0
2008-01-29 01:28:00,158.1,158.1,158.07,158.09,521300000.0
2008-01-29 01:29:00,158.1,158.1,158.09,158.1,521300000.0
2008-01-29 01:30:00,158.02,158.06,157.98,158.06,521300000.0
2008-01-29 01:31:00,158.06,158.07,158.045,158.07,1956499995.0
2008-01-29 01:32:00,158.04,158.04,158.02,158.04,1822900000.0
2008-01-29 01:33:00,158.05,158.07,158.03,158.05,1822900000.0
2008-01-29 01:34:00,158.06,158.06,158.045,158.05,1822900000.0
2008-01-29 01:35:00,158.05,158.07,158.04,158.045,1667900000.0
2008-01-29 01:36:00,158.04,158.06,158.01,158.06,2003600000.0
2008-01-29 01:37:00,158.06,158.1,158.06,158.09,2005000000.0
2008-01-29 01:38:00,158.1,158.13,158.08,158.09,2005000000.0
2008-01-29 01:39:00,158.1,158.1,158.03,158.04,1593180253.0
2008-01-29 01:40:00,158.05,158.07,158.04,158.07,1593180253.0
2008-01-29 01:41:00,158.06,158.09,158.06,158.08,1593180253.0
2008-01-29 01:42:00,158.09,158.09,158.07,158.08,1593180253.0
2008-01-29 01:43:00,158.07,158.07,158.03,158.03,1593180253.0
2008-01-29 01:44:00,158.06,158.08,158.06,158.08,1593180253.0
2008-01-29 01:45:00,158.08,158.1,158.055,158.075,1316408905.0
2008-01-29 01:46:00,158.075,158.08,158.045,158.06,1036700000.0
2008-01-29 01:47:00,158.06,158.08,158.055,158.075,1531600001.0
2008-01-29 01:48:00,157.96,158.03,157.96,158.03,1761100000.0
2008-01-29 01:49:00,158.05,158.14,158.05,158.14,1761100000.0
2008-01-29 01:50:00,158.14,158.16,158.1,158.16,325200000.0
2008-01-29 01:51:00,157.96,157.97,157.95,157.97,1674900000.0
2008-01-29 01:52:00,158.225,158.23,158.18,158.2,1674900000.0
2008-01-29 01:53:00,157.91,157.92,157.9,157.9,1844400000.0
2008-01-29 01:54:00,158.18,158.21,158.18,158.2,1844400000.0
2008-01-29 01:55:00,158.2,158.23,158.19,158.225,1712000000.0
2008-01-29 01:56:00,157.86,157.88,157.82,157.82,584199996.0
2008-01-29 01:57:00,157.83,157.85,157.82,157.83,584199996.0
2008-01-29 01:58:00,157.82,157.83,157.8,157.8,584199996.0
2008-01-29 01:59:00,157.81,157.83,157.81,157.81,584199996.0
2008-01-29 02:00:00,157.8,157.82,157.79,157.82,584199996.0
2008-01-29 02:01:00,158.22,158.23,158.22,158.225,584199996.0
2008-01-29 02:02:00,158.225,158.23,158.16,158.2,1881000015.0
2008-01-29 02:03:00,158.2,158.27,158.2,158.265,1586400002.0
2008-01-29 02:04:00,158.265,158.265,158.16,158.17,1650100000.0
2008-01-29 02:05:00,157.9,157.92,157.88,157.91,1963478313.0
2008-01-29 02:06:00,157.92,157.93,157.91,157.92,1963478313.0
2008-01-29 02:07:00,158.24,158.28,158.23,158.255,1963478313.0
2008-01-29 02:08:00,158.255,158.28,158.255,158.265,1639700000.0
2008-01-29 02:09:00,158.26,158.28,158.25,158.25,1939500000.0
2008-01-29 02:10:00,158.25,158.26,158.24,158.24,1620900000.0
2008-01-29 02:11:00,158.25,158.25,158.19,158.19,1264446354.0
2008-01-29 02:12:00,157.95,157.97,157.95,157.97,2116800005.0
2008-01-29 02:13:00,157.96,157.97,157.91,157.91,2116800005.0
2008-01-29 02:14:00,158.17,158.2,158.165,158.18,2116800005.0
2008-01-29 02:15:00,158.18,158.22,158.18,158.205,1702800004.0
2008-01-29 02:16:00,157.83,157.86,157.83,157.84,1966840703.0
2008-01-29 02:17:00,157.85,157.88,157.85,157.86,1966840703.0
2008-01-29 02:18:00,157.85,157.9,157.84,157.84,1966840703.0
2008-01-29 02:19:00,157.85,157.86,157.79,157.81,1966840703.0
2008-01-29 02:20:00,157.8,157.82,157.71,157.71,1966840703.0
2008-01-29 02:21:00,157.72,157.78,157.72,157.73,1966840703.0
2008-01-29 02:22:00,157.72,157.72,157.65,157.7,1966840703.0
2008-01-29 02:23:00,157.69,157.69,157.66,157.68,1966840703.0
2008-01-29 02:24:00,157.72,157.72,157.68,157.68,1966840703.0
2008-01-29 02:25:00,157.69,157.69,157.56,157.58,1966840703.0
2008-01-29 02:26:00,157.57,157.61,157.57,157.58,1966840703.0
2008-01-29 02:27:00,157.57,157.64,157.57,157.64,1966840703.0
2008-01-29 02:28:00,157.65,157.65,157.57,157.61,1966840703.0
2008-01-29 02:29:00,157.62,157.63,157.61,157.62,1966840703.0
2008-01-29 02:30:00,157.63,157.66,157.62,157.65,1966840703.0
2008-01-29 02:31:00,157.66,157.66,157.63,157.64,1966840703.0
2008-01-29 02:32:00,157.65,157.67,157.65,157.67,1966840703.0
2008-01-29 02:33:00,157.66,157.69,157.64,157.68,1966840703.0
2008-01-29 02:34:00,157.7,157.73,157.69,157.7,1966840703.0
2008-01-29 02:35:00,157.69,157.72,157.69,157.7,1966840703.0
2008-01-29 02:36:00,157.69,157.72,157.69,157.72,1966840703.0
2008-01-29 02:37:00,157.73,157.73,157.71,157.71,1966840703.0
2008-01-29 02:38:00,157.73,157.73,157.65,157.65,1966840703.0
2008-01-29 02:39:00,157.66,157.68,157.65,157.67,1966840703.0
2008-01-29 02:40:00,157.69,157.71,157.67,157.69,1966840703.0
2008-01-29 02:41:00,157.7,157.72,157.67,157.69,1966840703.0
2008-01-29 02:42:00,157.7,157.72,157.69,157.71,1966840703.0
2008-01-29 02:43:00,157.72,157.75,157.72,157.74,1966840703.0
2008-01-29 02:44:00,158.035,158.05,158.015,158.03,1966840703.0
2008-01-29 02:45:00,157.72,157.73,157.71,157.72,1917040782.0
2008-01-29 02:46:00,157.73,157.74,157.72,157.73,1917040782.0
2008-01-29 02:47:00,157.74,157.78,157.74,157.78,1917040782.0
2008-01-29 02:48:00,157.965,158.04,157.96,158.03,1917040782.0
2008-01-29 02:49:00,157.84,157.85,157.77,157.78,1953800000.0
2008-01-29 02:50:00,157.79,157.79,157.77,157.78,1953800000.0
2008-01-29 02:51:00,157.79,157.79,157.75,157.76,1953800000.0
2008-01-29 02:52:00,157.96,157.965,157.9,157.9,1953800000.0
2008-01-29 02:53:00,157.76,157.76,157.73,157.74,2092300001.0
2008-01-29 02:54:00,157.73,157.73,157.65,157.65,2092300001.0
2008-01-29 02:55:00,157.79,157.87,157.73,157.85,2092300001.0
2008-01-29 02:56:00,157.54,157.55,157.51,157.51,2076000005.0
2008-01-29 02:57:00,157.52,157.61,157.51,157.55,2076000005.0
2008-01-29 02:58:00,157.54,157.57,157.54,157.56,2076000005.0
2008-01-29 02:59:00,157.57,157.57,157.55,157.56,2076000005.0
2008-01-29 03:00:00,157.55,157.57,157.55,157.57,2076000005.0
2008-01-29 03:01:00,157.58,157.61,157.55,157.55,2076000005.0
2008-01-29 03:02:00,157.54,157.59,157.51,157.57,2076000005.0
2008-01-29 03:03:00,157.58,157.58,157.56,157.58,2076000005.0
2008-01-29 03:04:00,157.6,157.63,157.58,157.63,2076000005.0
2008-01-29 03:05:00,157.91,157.925,157.875,157.91,2076000005.0
2008-01-29 03:06:00,157.57,157.62,157.57,157.59,2086400000.0
2008-01-29 03:07:00,157.57,157.57,157.55,157.55,2086400000.0
2008-01-29 03:08:00,157.56,157.58,157.54,157.55,2086400000.0
2008-01-29 03:09:00,157.96,157.97,157.95,157.95,2086400000.0
2008-01-29 03:10:00,157.95,157.96,157.92,157.96,1865500000.0
2008-01-29 03:11:00,157.54,157.54,157.53,157.54,1447800000.0
2008-01-29 03:12:00,157.95,157.98,157.95,157.97,1447800000.0
2008-01-29 03:13:00,157.97,157.97,157.92,157.92,1986600000.0
2008-01-29 03:14:00,157.92,157.93,157.87,157.91,1929969984.0
2008-01-29 03:15:00,157.51,157.52,157.47,157.47,1768900000.0
2008-01-29 03:16:00,157.43,157.45,157.36,157.37,1768900000.0
2008-01-29 03:17:00,157.85,157.89,157.85,157.85,1768900000.0
2008-01-29 03:18:00,157.85,157.91,157.845,157.85,1717100000.0
2008-01-29 03:19:00,157.85,157.86,157.805,157.815,1341000000.0
2008-01-29 03:20:00,157.815,157.83,157.72,157.72,1490900000.0
2008-01-29 03:21:00,157.72,157.79,157.72,157.73,1561100000.0
2008-01-29 03:22:00,157.73,157.73,157.65,157.7,1139100001.0
2008-01-29 03:23:00,157.69,157.71,157.655,157.71,1697837260.0
2008-01-29 03:24:00,157.695,157.715,157.68,157.68,1905458142.0
2008-01-29 03:25:00,157.68,157.695,157.57,157.58,1488300000.0
2008-01-29 03:26:00,157.22,157.29,157.21,157.28,1285800000.0
2008-01-29 03:27:00,157.59,157.65,157.58,157.65,1285800000.0
2008-01-29 03:28:00,157.65,157.66,157.57,157.61,1948800000.0
2008-01-29 03:29:00,157.19,157.23,157.19,157.23,1964500000.0
2008-01-29 03:30:00,157.22,157.26,157.22,157.25,1964500000.0
2008-01-29 03:31:00,157.26,157.26,157.13,157.2,1964500000.0
2008-01-29 03:32:00,157.19,157.2,157.11,157.15,1964500000.0
2008-01-29 03:33:00,157.67,157.695,157.645,157.69,1964500000.0
2008-01-29 03:34:00,157.69,157.73,157.69,157.71,1591500000.0
2008-01-29 03:35:00,157.71,157.725,157.7,157.7,1485700000.0
2008-01-29 03:36:00,157.29,157.32,157.28,157.31,1976600000.0
2008-01-29 03:37:00,157.72,157.74,157.71,157.72,1976600000.0
2008-01-29 03:38:00,157.72,157.74,157.66,157.67,1678000000.0
2008-01-29 03:39:00,157.3,157.3,157.27,157.28,2072400000.0
2008-01-29 03:40:00,157.27,157.27,157.22,157.22,2072400000.0
2008-01-29 03:41:00,157.23,157.25,157.21,157.25,2072400000.0
2008-01-29 03:42:00,157.26,157.26,157.16,157.18,2072400000.0
2008-01-29 03:43:00,157.72,157.76,157.72,157.75,2072400000.0
2008-01-29 03:44:00,157.21,157.22,157.15,157.21,1973100001.0
2008-01-29 03:45:00,157.23,157.24,157.17,157.23,1973100001.0
2008-01-29 03:46:00,157.22,157.23,157.17,157.18,1973100001.0
2008-01-29 03:47:00,157.17,157.2,157.16,157.16,1973100001.0
2008-01-29 03:48:00,157.17,157.22,157.17,157.21,1973100001.0
2008-01-29 03:49:00,157.22,157.24,157.21,157.24,1973100001.0
2008-01-29 03:50:00,157.25,157.25,157.21,157.23,1973100001.0
2008-01-29 03:51:00,157.22,157.25,157.22,157.24,1973100001.0
2008-01-29 03:52:00,157.74,157.78,157.68,157.74,1973100001.0
2008-01-29 03:53:00,157.74,157.765,157.73,157.74,1612799996.0
2008-01-29 03:54:00,157.74,157.74,157.65,157.65,1436100000.0
2008-01-29 03:55:00,157.27,157.32,157.25,157.31,2043899999.0
2008-01-29 03:56:00,157.3,157.3,157.27,157.29,2043899999.0
2008-01-29 03:57:00,157.52,157.61,157.52,157.55,2043899999.0
2008-01-29 03:58:00,157.3,157.33,157.3,157.32,1821900000.0
2008-01-29 03:59:00,157.33,157.38,157.32,157.37,1821900000.0
2008-01-29 04:00:00,157.36,157.37,157.35,157.35,1821900000.0
2008-01-29 04:01:00,157.36,157.36,157.33,157.36,1821900000.0
2008-01-29 04:02:00,157.35,157.36,157.34,157.35,1821900000.0
2008-01-29 04:03:00,157.34,157.36,157.33,157.36,1821900000.0
2008-01-29 04:04:00,157.35,157.37,157.35,157.37,1821900000.0
2008-01-29 04:05:00,157.38,157.4,157.37,157.4,1821900000.0
2008-01-29 04:06:00,157.41,157.44,157.4,157.41,1821900000.0
2008-01-29 04:07:00,157.59,157.59,157.54,157.55,1821900000.0
2008-01-29 04:08:00,157.55,157.58,157.54,157.55,1572499999.0
2008-01-29 04:09:00,157.39,157.4,157.39,157.4,1856400000.0
2008-01-29 04:10:00,157.39,157.4,157.38,157.4,1856400000.0
2008-01-29 04:11:00,157.39,157.39,157.37,157.37,1856400000.0
2008-01-29 04:12:00,157.38,157.38,157.37,157.37,1856400000.0
2008-01-29 04:13:00,157.5,157.53,157.5,157.53,1856400000.0
2008-01-29 04:14:00,157.37,157.38,157.34,157.35,1844800000.0
2008-01-29 04:15:00,157.34,157.34,157.3,157.33,1844800000.0
2008-01-29 04:16:00,157.44,157.45,157.36,157.37,1844800000.0
2008-01-29 04:17:00,157.37,157.42,157.37,157.4,1295500000.0
2008-01-29 04:18:00,157.4,157.4,157.25,157.26,1449500000.0
2008-01-29 04:19:00,157.27,157.34,157.26,157.34,1489900000.0
2008-01-29 04:20:00,157.34,157.36,157.315,157.34,1356900000.0
2008-01-29 04:22:00,157.3,157.32,157.3,157.31,2110800002.0
2008-01-29 04:23:00,157.32,157.32,157.28,157.28,2110800002.0
2008-01-29 04:24:00,157.3,157.35,157.3,157.35,2110800002.0
2008-01-29 04:25:00,157.31,157.31,157.2,157.24,2110800002.0
2008-01-29 04:26:00,157.31,157.31,157.3,157.3,1546700000.0
2008-01-29 04:27:00,157.31,157.31,157.24,157.25,1546700000.0
2008-01-29 04:28:00,157.23,157.24,157.23,157.23,1546700000.0
2008-01-29 04:29:00,157.22,157.24,157.22,157.22,1546700000.0
2008-01-29 04:30:00,157.21,157.22,157.2,157.21,1546700000.0
2008-01-29 04:31:00,157.26,157.27,157.14,157.21,1546700000.0
2008-01-29 04:32:00,157.22,157.22,157.2,157.2,962200001.0
2008-01-29 04:33:00,157.19,157.2,157.19,157.2,962200001.0
2008-01-29 04:34:00,157.19,157.19,157.13,157.14,962200001.0
2008-01-29 04:35:00,157.245,157.31,157.245,157.29,962200001.0
2008-01-29 04:36:00,157.18,157.18,157.17,157.17,1550100001.0
2008-01-29 04:37:00,157.32,157.34,157.32,157.32,1550100001.0
2008-01-29 04:38:00,157.18,157.23,157.18,157.21,2108500002.0
2008-01-29 04:39:00,157.22,157.22,157.21,157.22,2108500002.0
2008-01-29 04:40:00,157.23,157.26,157.23,157.25,2108500002.0
2008-01-29 04:41:00,157.26,157.3,157.26,157.29,2108500002.0
2008-01-29 04:42:00,157.28,157.29,157.26,157.28,2108500002.0
2008-01-29 04:43:00,157.3,157.3,157.27,157.28,2108500002.0
2008-01-29 04:44:00,157.29,157.33,157.29,157.32,2108500002.0
2008-01-29 04:45:00,157.31,157.33,157.3,157.32,2108500002.0
2008-01-29 04:46:00,157.33,157.34,157.32,157.32,2108500002.0
2008-01-29 04:47:00,157.33,157.33,157.31,157.32,2108500002.0
2008-01-29 04:48:00,157.31,157.36,157.3,157.34,2108500002.0
2008-01-29 04:49:00,157.35,157.37,157.34,157.36,2108500002.0
2008-01-29 04:50:00,157.37,157.44,157.36,157.43,2108500002.0
2008-01-29 04:51:00,157.44,157.44,157.42,157.43,2108500002.0
2008-01-29 04:52:00,157.44,157.45,157.41,157.41,2108500002.0
2008-01-29 04:53:00,157.42,157.42,157.38,157.4,2108500002.0
2008-01-29 04:54:00,157.28,157.29,157.26,157.275,2108500002.0
2008-01-29 04:55:00,157.275,157.32,157.25,157.32,2048699992.0
2008-01-29 04:56:00,157.45,157.46,157.44,157.45,2055900006.0
2008-01-29 04:57:00,157.44,157.46,157.44,157.46,2055900006.0
2008-01-29 04:58:00,157.31,157.34,157.3,157.32,2055900006.0
2008-01-29 04:59:00,157.32,157.38,157.31,157.37,2036300019.0
2008-01-29 05:00:00,157.41,157.44,157.4,157.43,2092399999.0
2008-01-29 05:01:00,157.44,157.44,157.41,157.42,2092399999.0
2008-01-29 05:02:00,157.36,157.365,157.34,157.35,2092399999.0
2008-01-29 05:03:00,157.44,157.46,157.44,157.44,2133300001.0
2008-01-29 05:04:00,157.45,157.48,157.45,157.46,2133300001.0
2008-01-29 05:05:00,157.45,157.47,157.45,157.46,2133300001.0
2008-01-29 05:06:00,157.45,157.46,157.43,157.46,2133300001.0
2008-01-29 05:07:00,157.45,157.47,157.43,157.43,2133300001.0
2008-01-29 05:08:00,157.44,157.44,157.41,157.42,2133300001.0
2008-01-29 05:09:00,157.41,157.43,157.41,157.42,2133300001.0
2008-01-29 05:10:00,157.4,157.4,157.375,157.4,2133300001.0
2008-01-29 05:11:00,157.42,157.47,157.42,157.45,1412000000.0
2008-01-29 05:12:00,157.38,157.385,157.38,157.38,1412000000.0
2008-01-29 05:13:00,157.38,157.39,157.36,157.39,2123499990.0
2008-01-29 05:14:00,157.55,157.61,157.53,157.6,2009600009.0
2008-01-29 05:15:00,157.59,157.6,157.59,157.59,2009600009.0
2008-01-29 05:16:00,157.33,157.34,157.32,157.33,2009600009.0
2008-01-29 05:17:00,157.57,157.58,157.56,157.57,2107100001.0
2008-01-29 05:18:00,157.58,157.58,157.55,157.56,2107100001.0
2008-01-29 05:19:00,157.57,157.57,157.53,157.54,2107100001.0
2008-01-29 05:20:00,157.31,157.32,157.305,157.305,2107100001.0
2008-01-29 05:21:00,157.305,157.32,157.3,157.31,1716700000.0
2008-01-29 05:22:00,157.31,157.33,157.3,157.32,1448300000.0
2008-01-29 05:23:00,157.46,157.47,157.44,157.45,1932300000.0
2008-01-29 05:24:00,157.44,157.45,157.43,157.44,1932300000.0
2008-01-29 05:25:00,157.45,157.47,157.45,157.46,1932300000.0
2008-01-29 05:26:00,157.45,157.52,157.45,157.51,1932300000.0
2008-01-29 05:27:00,157.5,157.51,157.49,157.51,1932300000.0
2008-01-29 05:28:00,157.5,157.5,157.49,157.49,1932300000.0
2008-01-29 05:29:00,157.5,157.5,157.47,157.47,1932300000.0
2008-01-29 05:30:00,157.46,157.48,157.41,157.45,1932300000.0
2008-01-29 05:31:00,157.215,157.24,157.205,157.23,1932300000.0
2008-01-29 05:32:00,157.23,157.23,157.2,157.21,1752900000.0
2008-01-29 05:33:00,157.45,157.46,157.45,157.45,1814100000.0
2008-01-29 05:34:00,157.46,157.48,157.46,157.48,1814100000.0
2008-01-29 05:35:00,157.47,157.47,157.46,157.47,1814100000.0
2008-01-29 05:36:00,157.46,157.49,157.45,157.49,1814100000.0
2008-01-29 05:37:00,157.5,157.5,157.5,157.5,1814100000.0
2008-01-29 05:38:00,157.2,157.24,157.17,157.22,1814100000.0
2008-01-29 05:39:00,157.41,157.43,157.39,157.4,1522400012.0
2008-01-29 05:40:00,157.39,157.4,157.37,157.38,1522400012.0
2008-01-29 05:41:00,157.39,157.39,157.35,157.35,1522400012.0
2008-01-29 05:42:00,157.34,157.36,157.33,157.34,1522400012.0
2008-01-29 05:43:00,157.35,157.35,157.34,157.35,1522400012.0
2008-01-29 05:44:00,157.34,157.35,157.24,157.25,1522400012.0
2008-01-29 05:45:00,157.32,157.34,157.3,157.32,1522400012.0
2008-01-29 05:46:00,157.3,157.3,157.24,157.3,1662400000.0
2008-01-29 05:47:00,157.29,157.33,157.29,157.32,1662400000.0
2008-01-29 05:48:00,157.31,157.32,157.3,157.3,1662400000.0
2008-01-29 05:49:00,157.31,157.33,157.29,157.29,1662400000.0
2008-01-29 05:50:00,157.3,157.31,157.29,157.31,1662400000.0
2008-01-29 05:51:00,157.3,157.3,157.28,157.29,1662400000.0
2008-01-29 05:52:00,157.28,157.29,157.26,157.26,1662400000.0
2008-01-29 05:53:00,157.25,157.28,157.25,157.27,1662400000.0
2008-01-29 05:54:00,157.28,157.29,157.27,157.27,1662400000.0
2008-01-29 05:55:00,157.42,157.46,157.42,157.46,1662400000.0
2008-01-29 05:56:00,157.46,157.46,157.44,157.45,1630700000.0
2008-01-29 05:57:00,157.45,157.45,157.44,157.45,1967700000.0
2008-01-29 05:58:00,157.45,157.45,157.42,157.45,1756150000.0
2008-01-29 05:59:00,157.3,157.32,157.3,157.31,1704600000.0
2008-01-29 06:00:00,157.42,157.45,157.41,157.44,1704600000.0
2008-01-29 06:01:00,157.35,157.38,157.34,157.37,1130700000.0
2008-01-29 06:02:00,157.38,157.39,157.37,157.38,1130700000.0
2008-01-29 06:03:00,157.37,157.41,157.37,157.39,1130700000.0
2008-01-29 06:04:00,157.4,157.46,157.4,157.44,1130700000.0
2008-01-29 06:05:00,157.43,157.46,157.43,157.44,1130700000.0
2008-01-29 06:06:00,157.43,157.43,157.42,157.43,1130700000.0
2008-01-29 06:07:00,157.42,157.42,157.4,157.41,1130700000.0
2008-01-29 06:08:00,157.4,157.4,157.37,157.38,1130700000.0
2008-01-29 06:09:00,157.39,157.39,157.37,157.39,1130700000.0
2008-01-29 06:10:00,157.37,157.39,157.37,157.39,1130700000.0
2008-01-29 06:11:00,157.4,157.42,157.4,157.41,1130700000.0
2008-01-29 06:12:00,157.4,157.42,157.4,157.42,1130700000.0
2008-01-29 06:13:00,157.43,157.43,157.43,157.43,1130700000.0
2008-01-29 06:14:00,157.42,157.47,157.42,157.46,1130700000.0
2008-01-29 06:15:00,157.47,157.47,157.43,157.44,1130700000.0
2008-01-29 06:16:00,157.43,157.43,157.42,157.42,1130700000.0
2008-01-29 06:18:00,157.4,157.42,157.4,157.42,1130700000.0
2008-01-29 06:19:00,157.41,157.43,157.41,157.42,1130700000.0
2008-01-29 06:20:00,157.44,157.45,157.44,157.45,1130700000.0
2008-01-29 06:21:00,157.44,157.44,157.43,157.43,1130700000.0
2008-01-29 06:22:00,157.44,157.44,157.43,157.44,1130700000.0
2008-01-29 06:23:00,157.43,157.43,157.41,157.42,1130700000.0
2008-01-29 06:24:00,157.43,157.44,157.43,157.44,1130700000.0
2008-01-29 06:25:00,157.43,157.46,157.43,157.46,1130700000.0
2008-01-29 06:26:00,157.45,157.45,157.43,157.44,1130700000.0
2008-01-29 06:27:00,157.45,157.45,157.44,157.44,1130700000.0
2008-01-29 06:28:00,157.45,157.46,157.45,157.46,1130700000.0
2008-01-29 06:29:00,157.47,157.48,157.46,157.48,1130700000.0
2008-01-29 06:30:00,157.47,157.5,157.47,157.47,1130700000.0
2008-01-29 06:31:00,157.48,157.48,157.47,157.47,1130700000.0
2008-01-29 06:32:00,157.46,157.46,157.45,157.45,1130700000.0
2008-01-29 06:33:00,157.48,157.51,157.48,157.49,1754100000.0
2008-01-29 06:34:00,157.5,157.53,157.5,157.52,1754100000.0
2008-01-29 06:35:00,157.51,157.52,157.5,157.5,1754100000.0
2008-01-29 06:37:00,157.51,157.51,157.5,157.5,1754100000.0
2008-01-29 06:38:00,157.51,157.51,157.39,157.4,1754100000.0
2008-01-29 06:39:00,157.4,157.43,157.38,157.41,1814200010.0
2008-01-29 06:40:00,157.51,157.53,157.51,157.52,1873500029.0
2008-01-29 06:41:00,157.53,157.53,157.49,157.5,1873500029.0
2008-01-29 06:42:00,157.49,157.49,157.48,157.49,1873500029.0
2008-01-29 06:43:00,157.48,157.48,157.46,157.48,1873500029.0
2008-01-29 06:44:00,157.49,157.5,157.48,157.5,1873500029.0
2008-01-29 06:45:00,157.51,157.51,157.49,157.49,1873500029.0
2008-01-29 06:46:00,157.5,157.5,157.49,157.49,1873500029.0
2008-01-29 06:47:00,157.5,157.5,157.5,157.5,1873500029.0
2008-01-29 06:48:00,157.51,157.51,157.51,157.51,1873500029.0
2008-01-29 06:49:00,157.52,157.53,157.5,157.5,1873500029.0
2008-01-29 06:50:00,157.49,157.49,157.48,157.48,1873500029.0
2008-01-29 06:51:00,157.49,157.51,157.47,157.5,1873500029.0
2008-01-29 06:52:00,157.3,157.3,157.26,157.26,1873500029.0
2008-01-29 06:53:00,157.26,157.275,157.26,157.27,2102900000.0
2008-01-29 06:54:00,157.49,157.51,157.49,157.5,2058600000.0
2008-01-29 06:55:00,157.51,157.51,157.5,157.5,2058600000.0
2008-01-29 06:56:00,157.51,157.51,157.49,157.5,2058600000.0
2008-01-29 06:57:00,157.49,157.49,157.49,157.49,2058600000.0
2008-01-29 06:58:00,157.48,157.49,157.48,157.49,2058600000.0
2008-01-29 06:59:00,157.5,157.51,157.5,157.5,2058600000.0
2008-01-29 07:00:00,157.52,157.53,157.51,157.52,2058600000.0
2008-01-29 07:01:00,157.36,157.385,157.34,157.38,2058600000.0
2008-01-29 07:02:00,157.38,157.39,157.37,157.38,2005700000.0
2008-01-29 07:03:00,157.38,157.42,157.38,157.39,1451499999.0
2008-01-29 07:04:00,157.39,157.46,157.39,157.445,1669100002.0
2008-01-29 07:05:00,157.445,157.47,157.43,157.44,1630599999.0
2008-01-29 07:06:00,157.44,157.44,157.42,157.425,1949700000.0
2008-01-29 07:07:00,157.54,157.55,157.54,157.55,669900001.0
2008-01-29 07:08:00,157.54,157.55,157.54,157.55,669900001.0
2008-01-29 07:09:00,157.385,157.4,157.38,157.39,669900001.0
2008-01-29 07:10:00,157.51,157.54,157.51,157.54,1657100000.0
2008-01-29 07:11:00,157.53,157.55,157.53,157.54,1657100000.0
2008-01-29 07:12:00,157.53,157.54,157.53,157.53,1657100000.0
2008-01-29 07:13:00,157.54,157.59,157.53,157.58,1657100000.0
2008-01-29 07:14:00,157.59,157.7,157.59,157.69,1657100000.0
2008-01-29 07:15:00,157.47,157.48,157.45,157.45,1657100000.0
2008-01-29 07:16:00,157.45,157.45,157.41,157.42,1602499989.0
2008-01-29 07:17:00,157.74,157.82,157.71,157.82,2078400007.0
2008-01-29 07:18:00,157.84,157.84,157.8,157.84,2078400007.0
2008-01-29 07:19:00,157.85,157.86,157.77,157.77,2078400007.0
2008-01-29 07:20:00,157.78,157.79,157.75,157.76,2078400007.0
2008-01-29 07:21:00,157.75,157.77,157.71,157.72,2078400007.0
2008-01-29 07:22:00,157.71,157.72,157.68,157.72,2078400007.0
2008-01-29 07:23:00,157.71,157.72,157.7,157.72,2078400007.0
2008-01-29 07:24:00,157.71,157.71,157.68,157.68,2078400007.0
2008-01-29 07:25:00,157.69,157.72,157.69,157.72,2078400007.0
2008-01-29 07:26:00,157.73,157.78,157.73,157.78,2078400007.0
2008-01-29 07:27:00,157.77,157.82,157.77,157.81,2078400007.0
2008-01-29 07:28:00,157.82,157.83,157.79,157.8,2078400007.0
2008-01-29 07:29:00,157.81,157.81,157.73,157.73,2078400007.0
2008-01-29 07:30:00,157.74,157.88,157.74,157.88,2078400007.0
2008-01-29 07:31:00,157.47,157.48,157.46,157.46,2078400007.0
2008-01-29 07:32:00,157.92,157.92,157.88,157.9,1661600000.0
2008-01-29 07:33:00,157.89,157.91,157.87,157.89,1661600000.0
2008-01-29 07:34:00,157.88,157.89,157.86,157.87,1661600000.0
2008-01-29 07:35:00,157.86,157.86,157.84,157.85,1661600000.0
2008-01-29 07:36:00,157.485,157.51,157.48,157.51,1661600000.0
2008-01-29 07:37:00,157.505,157.51,157.5,157.51,2114500000.0
2008-01-29 07:38:00,157.84,157.84,157.81,157.82,2016999980.0
2008-01-29 07:39:00,157.51,157.51,157.49,157.51,2016999980.0
2008-01-29 07:40:00,157.81,157.82,157.8,157.8,2038700000.0
2008-01-29 07:41:00,157.81,157.81,157.78,157.8,2038700000.0
2008-01-29 07:42:00,157.79,157.82,157.79,157.8,2038700000.0
2008-01-29 07:43:00,157.82,157.82,157.78,157.78,2038700000.0
2008-01-29 07:44:00,157.49,157.52,157.49,157.52,2038700000.0
2008-01-29 07:45:00,157.74,157.77,157.72,157.75,2005699999.0
2008-01-29 07:46:00,157.49,157.51,157.48,157.505,2005699999.0
2008-01-29 07:47:00,157.5,157.52,157.49,157.49,2074900003.0
2008-01-29 07:48:00,157.72,157.73,157.72,157.73,2106600011.0
2008-01-29 07:49:00,157.74,157.75,157.74,157.75,2106600011.0
2008-01-29 07:50:00,157.5,157.52,157.47,157.48,2106600011.0
2008-01-29 07:51:00,157.74,157.81,157.74,157.78,1495599999.0
2008-01-29 07:52:00,157.77,157.8,157.77,157.79,1495599999.0
2008-01-29 07:53:00,157.78,157.79,157.74,157.78,1495599999.0
2008-01-29 07:54:00,157.79,157.83,157.79,157.83,1495599999.0
2008-01-29 07:55:00,157.5,157.52,157.5,157.505,1495599999.0
2008-01-29 07:56:00,157.505,157.52,157.5,157.5,830400000.0
2008-01-29 07:57:00,157.5,157.5,157.49,157.5,1981400000.0
2008-01-29 07:58:00,157.5,157.5,157.48,157.5,1651300000.0
2008-01-29 07:59:00,157.87,157.93,157.86,157.93,2043999998.0
2008-01-29 08:00:00,157.52,157.545,157.52,157.54,2043999998.0
2008-01-29 08:01:00,157.54,157.56,157.53,157.55,2027900008.0
2008-01-29 08:02:00,157.8,157.83,157.74,157.8,2066199994.0
2008-01-29 08:03:00,157.78,157.81,157.72,157.72,2066199994.0
2008-01-29 08:04:00,157.71,157.71,157.65,157.67,2066199994.0
2008-01-29 08:05:00,157.66,157.66,157.62,157.62,2066199994.0
2008-01-29 08:06:00,157.64,157.67,157.64,157.66,2066199994.0
2008-01-29 08:07:00,157.67,157.68,157.64,157.65,2066199994.0
2008-01-29 08:08:00,157.66,157.74,157.65,157.69,2066199994.0
2008-01-29 08:09:00,157.55,157.55,157.51,157.53,2066199994.0
2008-01-29 08:10:00,157.53,157.55,157.51,157.545,1373000000.0
2008-01-29 08:11:00,157.74,157.74,157.64,157.68,1887400010.0
2008-01-29 08:12:00,157.67,157.72,157.67,157.72,1887400010.0
2008-01-29 08:13:00,157.7,157.72,157.68,157.71,1887400010.0
2008-01-29 08:14:00,157.72,157.73,157.69,157.69,1887400010.0
2008-01-29 08:15:00,157.7,157.72,157.7,157.7,1887400010.0
2008-01-29 08:16:00,157.71,157.71,157.6,157.61,1887400010.0
2008-01-29 08:17:00,157.62,157.66,157.62,157.66,1887400010.0
2008-01-29 08:18:00,157.83,157.85,157.81,157.85,1887400010.0
2008-01-29 08:19:00,157.65,157.67,157.64,157.67,601899999.0
2008-01-29 08:20:00,157.68,157.69,157.68,157.69,601899999.0
2008-01-29 08:21:00,157.68,157.69,157.55,157.55,601899999.0
2008-01-29 08:22:00,157.56,157.58,157.5,157.53,601899999.0
2008-01-29 08:23:00,157.54,157.64,157.52,157.63,601899999.0
2008-01-29 08:24:00,157.62,157.64,157.57,157.58,601899999.0
2008-01-29 08:25:00,157.685,157.73,157.68,157.73,601899999.0
2008-01-29 08:26:00,157.73,157.785,157.73,157.785,538500000.0
2008-01-29 08:27:00,157.785,157.825,157.78,157.815,1695300000.0
2008-01-29 08:28:00,157.815,157.83,157.8,157.805,1673400007.0
2008-01-29 08:29:00,157.805,157.81,157.73,157.75,963800000.0
2008-01-29 08:30:00,157.75,157.9,157.745,157.9,1788999623.0
2008-01-29 08:31:00,157.89,157.96,157.87,157.93,978400000.0
2008-01-29 08:32:00,157.93,157.94,157.895,157.93,905700000.0
2008-01-29 08:33:00,157.93,157.93,157.885,157.91,945600000.0
2008-01-29 08:34:00,157.91,157.91,157.875,157.875,885700000.0
2008-01-29 08:35:00,157.875,157.88,157.845,157.855,2135000017.0
2008-01-29 08:36:00,157.86,157.86,157.815,157.82,2094400003.0
2008-01-29 08:37:00,157.82,157.865,157.82,157.84,1315200003.0
2008-01-29 08:38:00,157.79,157.82,157.77,157.77,1630600000.0
2008-01-29 08:39:00,157.825,157.84,157.82,157.825,1630600000.0
2008-01-29 08:40:00,157.825,157.83,157.805,157.805,668900000.0
2008-01-29 08:41:00,157.805,157.82,157.79,157.805,1281200000.0
2008-01-29 08:42:00,157.805,157.815,157.795,157.81,1627000000.0
2008-01-29 08:43:00,157.81,157.825,157.785,157.785,742800000.0
2008-01-29 08:44:00,157.79,157.795,157.75,157.76,1006600000.0
2008-01-29 08:45:00,157.76,157.775,157.725,157.75,1148100000.0
2008-01-29 08:46:00,157.75,157.76,157.74,157.76,1304600000.0
2008-01-29 08:47:00,157.76,157.765,157.725,157.73,935300000.0
2008-01-29 08:48:00,157.725,157.74,157.725,157.735,1231300000.0
2008-01-29 08:49:00,157.73,157.76,157.73,157.75,1812400000.0
2008-01-29 08:50:00,157.755,157.765,157.73,157.735,588430000.0
2008-01-29 08:51:00,157.735,157.82,157.725,157.78,935830000.0
2008-01-29 08:52:00,157.78,157.81,157.78,157.795,1431000000.0
2008-01-29 08:53:00,157.8,157.8,157.745,157.79,1060700000.0
2008-01-29 08:54:00,157.79,157.84,157.79,157.83,1091200000.0
2008-01-29 08:55:00,157.835,157.835,157.81,157.81,1121200000.0
2008-01-29 08:56:00,157.81,157.84,157.805,157.82,823000000.0
2008-01-29 08:57:00,157.82,157.84,157.81,157.84,1344500000.0
2008-01-29 08:58:00,157.84,157.88,157.84,157.87,1146200000.0
2008-01-29 08:59:00,157.87,157.94,157.87,157.935,1134000000.0
2008-01-29 09:00:00,157.93,157.935,157.83,157.85,784700000.0
2008-01-29 09:01:00,157.85,157.895,157.79,157.8,1147300000.0
2008-01-29 09:02:00,157.8,157.85,157.76,157.81,1272000000.0
2008-01-29 09:03:00,157.81,157.815,157.725,157.725,949799999.0
2008-01-29 09:04:00,157.725,157.725,157.66,157.685,1647500000.0
2008-01-29 09:05:00,157.685,157.685,157.62,157.63,1140299996.0
2008-01-29 09:06:00,157.63,157.675,157.63,157.67,882600000.0
2008-01-29 09:07:00,157.67,157.69,157.65,157.66,1621900003.0
2008-01-29 09:08:00,157.655,157.75,157.655,157.7,1692700005.0
2008-01-29 09:09:00,157.69,157.72,157.65,157.68,1442900000.0
2008-01-29 09:10:00,157.68,157.76,157.68,157.76,1095299999.0
2008-01-29 09:11:00,157.76,157.76,157.655,157.69,790200000.0
2008-01-29 09:12:00,157.69,157.74,157.68,157.735,576800000.0
2008-01-29 09:13:00,157.735,157.74,157.685,157.73,1076200000.0
2008-01-29 09:14:00,157.725,157.74,157.705,157.705,973600000.0
2008-01-29 09:15:00,157.705,157.73,157.7,157.71,1189700000.0
2008-01-29 09:16:00,157.71,157.725,157.615,157.63,1072400000.0
2008-01-29 09:17:00,157.63,157.68,157.63,157.68,590000000.0
2008-01-29 09:18:00,157.675,157.68,157.64,157.67,758199999.0
2008-01-29 09:19:00,157.665,157.685,157.655,157.68,1052300000.0
2008-01-29 09:20:00,157.68,157.71,157.68,157.7,1382000000.0
2008-01-29 09:21:00,157.705,157.71,157.56,157.57,886399999.0
2008-01-29 09:22:00,157.57,157.59,157.51,157.54,524400000.0
2008-01-29 09:23:00,157.545,157.65,157.53,157.64,882099999.0
2008-01-29 09:24:00,157.635,157.64,157.58,157.6,1511300008.0
2008-01-29 09:25:00,157.6,157.6,157.53,157.55,1335800018.0
2008-01-29 09:26:00,157.55,157.58,157.525,157.53,1366800007.0
2008-01-29 09:27:00,157.54,157.57,157.525,157.565,1662400000.0
2008-01-29 09:28:00,157.565,157.615,157.56,157.61,1745100000.0
2008-01-29 09:29:00,157.605,157.63,157.595,157.61,1580400000.0
2008-01-29 09:30:00,157.21,157.21,157.19,157.21,1249200000.0
2008-01-29 09:31:00,157.22,157.25,157.21,157.22,1249200000.0
2008-01-29 09:32:00,157.605,157.65,157.605,157.645,1249200000.0
2008-01-29 09:33:00,157.23,157.26,157.22,157.25,1886400027.0
2008-01-29 09:34:00,157.74,157.75,157.62,157.66,1886400027.0
2008-01-29 09:35:00,157.26,157.26,157.23,157.25,1902799981.0
2008-01-29 09:36:00,157.705,157.76,157.69,157.76,1902799981.0
2008-01-29 09:37:00,157.76,157.81,157.75,157.805,1289600013.0
2008-01-29 09:38:00,157.805,157.83,157.77,157.77,1535899994.0
2008-01-29 09:39:00,157.77,157.795,157.66,157.67,1659900002.0
2008-01-29 09:40:00,157.36,157.36,157.34,157.35,1242000003.0
2008-01-29 09:41:00,157.69,157.69,157.59,157.61,1242000003.0
2008-01-29 09:42:00,157.61,157.765,157.605,157.75,1820200001.0
2008-01-29 09:43:00,157.76,157.78,157.73,157.735,1364500001.0
2008-01-29 09:44:00,157.74,157.75,157.685,157.685,1935200000.0
2008-01-29 09:45:00,157.69,157.71,157.64,157.655,1827599971.0
2008-01-29 09:46:00,157.65,157.7,157.65,157.66,1538499996.0
2008-01-29 09:47:00,157.66,157.675,157.66,157.66,1419600000.0
2008-01-29 09:48:00,157.33,157.34,157.32,157.33,1001200001.0
2008-01-29 09:49:00,157.665,157.675,157.635,157.655,1001200001.0
2008-01-29 09:50:00,157.66,157.66,157.61,157.635,1721199985.0
2008-01-29 09:51:00,157.635,157.655,157.625,157.635,928100003.0
2008-01-29 09:52:00,157.41,157.42,157.39,157.42,1496899997.0
2008-01-29 09:53:00,157.63,157.635,157.61,157.61,1496899997.0
2008-01-29 09:54:00,157.61,157.63,157.605,157.605,717100000.0
2008-01-29 09:55:00,157.605,157.66,157.59,157.64,760200000.0
2008-01-29 09:56:00,157.64,157.69,157.64,157.66,968700000.0
2008-01-29 09:57:00,157.655,157.66,157.64,157.645,677900000.0
2008-01-29 09:58:00,157.645,157.655,157.62,157.645,541700000.0
2008-01-29 09:59:00,157.645,157.65,157.59,157.61,709200000.0
2008-01-29 10:00:00,157.61,157.64,157.58,157.58,624400000.0
2008-01-29 10:01:00,157.58,157.595,157.495,157.52,1026500000.0
2008-01-29 10:02:00,157.52,157.56,157.5,157.535,639600000.0
2008-01-29 10:03:00,157.535,157.535,157.44,157.445,798700000.0
2008-01-29 10:04:00,157.445,157.53,157.425,157.47,740000000.0
2008-01-29 10:05:00,157.46,157.48,157.35,157.35,852600000.0
2008-01-29 10:06:00,157.355,157.365,157.255,157.285,902200000.0
2008-01-29 10:07:00,157.29,157.325,157.28,157.32,740400000.0
2008-01-29 10:08:00,157.32,157.345,157.32,157.34,1161200000.0
2008-01-29 10:09:00,157.34,157.39,157.285,157.285,619400000.0
2008-01-29 10:10:00,157.285,157.285,157.23,157.26,500200000.0
2008-01-29 10:11:00,157.26,157.27,157.14,157.22,731699999.0
2008-01-29 10:12:00,157.22,157.23,157.21,157.23,428700000.0
2008-01-29 10:13:00,157.23,157.24,157.135,157.145,786600000.0
2008-01-29 10:14:00,157.145,157.22,157.145,157.205,652400000.0
2008-01-29 10:15:00,157.205,157.3,157.175,157.295,771900000.0
2008-01-29 10:16:00,157.295,157.295,157.21,157.24,905800000.0
2008-01-29 10:17:00,157.235,157.26,157.22,157.24,1187900000.0
2008-01-29 10:18:00,157.24,157.315,157.235,157.31,910200000.0
2008-01-29 10:19:00,157.31,157.345,157.3,157.335,930200000.0
2008-01-29 10:20:00,157.335,157.36,157.31,157.31,530800000.0
2008-01-29 10:21:00,157.31,157.325,157.225,157.25,984799999.0
2008-01-29 10:22:00,157.25,157.255,157.22,157.235,1129900000.0
2008-01-29 10:23:00,157.235,157.31,157.225,157.295,1140999995.0
2008-01-29 10:24:00,157.295,157.34,157.295,157.32,1185500000.0
2008-01-29 10:25:00,157.32,157.33,157.27,157.27,588300000.0
2008-01-29 10:26:00,157.27,157.28,157.24,157.245,1111900000.0
2008-01-29 10:27:00,157.25,157.26,157.24,157.255,794200000.0
2008-01-29 10:28:00,157.255,157.28,157.235,157.235,749600000.0
2008-01-29 10:29:00,157.23,157.245,157.21,157.21,403200000.0
2008-01-29 10:30:00,157.21,157.22,157.195,157.215,1289700000.0
2008-01-29 10:31:00,157.215,157.26,157.215,157.225,1316500000.0
2008-01-29 10:32:00,157.225,157.235,157.21,157.23,1287800004.0
2008-01-29 10:33:00,157.225,157.265,157.22,157.26,1230500001.0
2008-01-29 10:34:00,157.26,157.275,157.235,157.26,1321600000.0
2008-01-29 10:35:00,157.26,157.27,157.245,157.26,945000001.0
2008-01-29 10:36:00,157.26,157.395,157.255,157.345,997699998.0
2008-01-29 10:37:00,157.345,157.37,157.325,157.36,749999997.0
2008-01-29 10:38:00,157.36,157.38,157.335,157.365,1285500014.0
2008-01-29 10:39:00,157.365,157.38,157.345,157.355,1402600018.0
2008-01-29 10:40:00,157.35,157.375,157.35,157.36,1000000003.0
2008-01-29 10:41:00,157.365,157.365,157.345,157.355,1227199999.0
2008-01-29 10:42:00,157.35,157.36,157.315,157.315,825700014.0
2008-01-29 10:43:00,157.315,157.33,157.305,157.305,1080800002.0
2008-01-29 10:44:00,157.3,157.305,157.28,157.28,887600000.0
2008-01-29 10:45:00,157.28,157.295,157.27,157.285,1127899999.0
2008-01-29 10:46:00,157.285,157.315,157.28,157.31,722600000.0
2008-01-29 10:47:00,157.31,157.36,157.305,157.35,482900000.0
2008-01-29 10:48:00,157.35,157.35,157.33,157.345,689400000.0
2008-01-29 10:49:00,157.345,157.405,157.335,157.405,713200000.0
2008-01-29 10:50:00,157.405,157.435,157.39,157.43,1475100000.0
2008-01-29 10:51:00,157.43,157.435,157.39,157.42,307900000.0
2008-01-29 10:52:00,157.415,157.425,157.4,157.42,611200000.0
2008-01-29 10:53:00,157.425,157.445,157.42,157.44,415700000.0
2008-01-29 10:54:00,157.44,157.44,157.395,157.41,1677099984.0
2008-01-29 10:55:00,157.415,157.425,157.395,157.395,699200000.0
2008-01-29 10:56:00,157.395,157.395,157.375,157.375,1534699955.0
2008-01-29 10:57:00,157.375,157.375,157.355,157.355,1598500000.0
2008-01-29 10:58:00,157.355,157.365,157.31,157.335,497600001.0
2008-01-29 10:59:00,157.335,157.395,157.335,157.355,669399999.0
2008-01-29 11:00:00,157.36,157.405,157.35,157.405,1083299992.0
2008-01-29 11:01:00,157.405,157.46,157.4,157.455,828699998.0
2008-01-29 11:02:00,157.455,157.465,157.41,157.42,925700004.0
2008-01-29 11:03:00,157.42,157.445,157.41,157.435,1298700000.0
2008-01-29 11:04:00,157.435,157.5,157.435,157.495,1051700000.0
2008-01-29 11:05:00,157.505,157.515,157.47,157.47,1226699996.0
2008-01-29 11:06:00,157.47,157.485,157.46,157.465,1570499988.0
2008-01-29 11:07:00,157.465,157.48,157.435,157.435,1313000000.0
2008-01-29 11:08:00,157.435,157.48,157.435,157.47,1234600000.0
2008-01-29 11:09:00,157.47,157.47,157.45,157.46,1819599985.0
2008-01-29 11:10:00,157.455,157.46,157.45,157.455,1195999987.0
2008-01-29 11:11:00,157.455,157.475,157.445,157.46,1548100000.0
2008-01-29 11:12:00,157.46,157.55,157.455,157.535,1585599987.0
2008-01-29 11:13:00,157.535,157.575,157.525,157.545,1536299985.0
2008-01-29 11:14:00,157.545,157.56,157.5,157.51,791300000.0
2008-01-29 11:15:00,157.51,157.51,157.495,157.51,184600000.0
2008-01-29 11:16:00,157.51,157.535,157.5,157.52,861000000.0
2008-01-29 11:17:00,157.52,157.565,157.505,157.56,960300000.0
2008-01-29 11:18:00,157.56,157.59,157.535,157.575,2015700000.0
2008-01-29 11:19:00,157.58,157.685,157.575,157.615,1209599991.0
2008-01-29 11:20:00,157.615,157.63,157.575,157.605,630500000.0
2008-01-29 11:21:00,157.605,157.61,157.595,157.61,747200000.0
2008-01-29 11:22:00,157.605,157.635,157.59,157.625,1450200000.0
2008-01-29 11:23:00,157.625,157.635,157.58,157.62,1799700000.0
2008-01-29 11:24:00,157.62,157.63,157.585,157.63,1820200004.0
2008-01-29 11:25:00,157.625,157.645,157.625,157.64,748600000.0
2008-01-29 11:26:00,157.64,157.645,157.63,157.63,824500000.0
2008-01-29 11:27:00,157.63,157.635,157.62,157.62,1405700000.0
2008-01-29 11:28:00,157.62,157.63,157.575,157.625,1898000009.0
2008-01-29 11:29:00,157.625,157.625,157.605,157.615,1779199993.0
2008-01-29 11:30:00,157.615,157.62,157.605,157.61,1523000000.0
2008-01-29 11:31:00,157.61,157.61,157.59,157.59,1762800037.0
2008-01-29 11:32:00,157.59,157.595,157.575,157.585,1418300000.0
2008-01-29 11:33:00,157.58,157.585,157.505,157.505,1391899999.0
2008-01-29 11:34:00,157.505,157.565,157.495,157.545,1085400000.0
2008-01-29 11:35:00,157.54,157.57,157.535,157.56,1119700000.0
2008-01-29 11:36:00,157.56,157.565,157.55,157.555,1256700000.0
2008-01-29 11:37:00,157.555,157.565,157.545,157.55,979100000.0
2008-01-29 11:38:00,157.55,157.555,157.54,157.545,1606400003.0
2008-01-29 11:39:00,157.54,157.545,157.505,157.505,1052300000.0
2008-01-29 11:40:00,157.505,157.52,157.505,157.51,2025000000.0
2008-01-29 11:41:00,157.505,157.515,157.475,157.48,447000000.0
2008-01-29 11:42:00,157.485,157.485,157.435,157.435,314300000.0
2008-01-29 11:43:00,157.435,157.45,157.42,157.43,1221199989.0
2008-01-29 11:44:00,157.43,157.44,157.39,157.42,1787100000.0
2008-01-29 11:45:00,157.42,157.455,157.415,157.44,1138000000.0
2008-01-29 11:46:00,157.435,157.44,157.425,157.435,1643799984.0
2008-01-29 11:47:00,157.435,157.455,157.43,157.455,775700000.0
2008-01-29 11:48:00,157.455,157.495,157.44,157.495,1076600000.0
2008-01-29 11:49:00,157.495,157.575,157.475,157.575,1512200025.0
2008-01-29 11:50:00,157.575,157.645,157.55,157.565,661600000.0
2008-01-29 11:51:00,157.565,157.58,157.475,157.49,1907800000.0
2008-01-29 11:52:00,157.49,157.53,157.48,157.525,1750300010.0
2008-01-29 11:53:00,157.525,157.56,157.515,157.56,827400000.0
2008-01-29 11:54:00,157.56,157.565,157.52,157.525,1447900000.0
2008-01-29 11:55:00,157.525,157.545,157.515,157.525,1481300000.0
2008-01-29 11:56:00,157.525,157.535,157.525,157.525,1646100000.0
2008-01-29 11:57:00,157.525,157.555,157.525,157.555,1255300000.0
2008-01-29 11:58:00,157.555,157.57,157.535,157.535,1503900000.0
2008-01-29 11:59:00,157.535,157.545,157.515,157.53,1651600000.0
2008-01-29 12:00:00,157.53,157.55,157.505,157.515,2129999999.0
2008-01-29 12:01:00,157.9,157.93,157.89,157.9,678300000.0
2008-01-29 12:02:00,157.51,157.525,157.5,157.515,678300000.0
2008-01-29 12:03:00,157.515,157.525,157.51,157.51,806100000.0
2008-01-29 12:04:00,157.51,157.535,157.505,157.525,2077799988.0
2008-01-29 12:05:00,157.83,157.87,157.82,157.87,1997799999.0
2008-01-29 12:06:00,157.525,157.525,157.465,157.485,1997799999.0
2008-01-29 12:07:00,157.485,157.485,157.455,157.465,1933200008.0
2008-01-29 12:08:00,157.465,157.535,157.46,157.535,1502500001.0
2008-01-29 12:09:00,157.535,157.565,157.535,157.545,1678000000.0
2008-01-29 12:10:00,157.545,157.545,157.535,157.535,1287000000.0
2008-01-29 12:11:00,157.535,157.54,157.5,157.505,943199999.0
2008-01-29 12:12:00,157.9,157.92,157.9,157.92,1013400000.0
2008-01-29 12:13:00,157.54,157.54,157.53,157.53,1013400000.0
2008-01-29 12:14:00,157.535,157.57,157.53,157.57,782099999.0
2008-01-29 12:15:00,157.57,157.57,157.545,157.55,825200000.0
2008-01-29 12:16:00,157.55,157.55,157.54,157.55,1256800000.0
2008-01-29 12:17:00,157.9,157.9,157.86,157.9,1107999986.0
2008-01-29 12:18:00,157.89,158.01,157.89,158.01,1107999986.0
2008-01-29 12:19:00,157.55,157.58,157.55,157.565,1107999986.0
2008-01-29 12:20:00,157.575,157.585,157.555,157.565,1728000000.0
2008-01-29 12:21:00,157.97,157.99,157.97,157.98,1004800000.0
2008-01-29 12:22:00,157.555,157.58,157.545,157.58,1004800000.0
2008-01-29 12:23:00,157.58,157.605,157.57,157.58,1256200000.0
2008-01-29 12:24:00,157.58,157.61,157.58,157.595,960600000.0
2008-01-29 12:25:00,157.595,157.625,157.585,157.625,1462099998.0
2008-01-29 12:26:00,157.98,157.98,157.97,157.97,1315499980.0
2008-01-29 12:27:00,157.63,157.63,157.56,157.595,1315499980.0
2008-01-29 12:28:00,157.585,157.595,157.57,157.585,770000000.0
2008-01-29 12:29:00,157.585,157.585,157.58,157.585,890400000.0
2008-01-29 12:30:00,157.585,157.585,157.575,157.58,437300000.0
2008-01-29 12:31:00,157.58,157.6,157.575,157.58,756000000.0
2008-01-29 12:32:00,157.58,157.605,157.58,157.59,1069400001.0
2008-01-29 12:33:00,157.595,157.62,157.59,157.615,1577100022.0
2008-01-29 12:34:00,157.62,157.62,157.605,157.62,1315100003.0
2008-01-29 12:35:00,157.62,157.645,157.615,157.635,1935900014.0
2008-01-29 12:36:00,157.635,157.645,157.625,157.625,1824599998.0
2008-01-29 12:37:00,157.63,157.635,157.625,157.63,1693299994.0
2008-01-29 12:38:00,157.63,157.66,157.63,157.635,1216400000.0
2008-01-29 12:39:00,157.635,157.655,157.63,157.635,1101500000.0
2008-01-29 12:40:00,157.93,157.97,157.9,157.92,864000000.0
2008-01-29 12:41:00,157.63,157.67,157.63,157.665,864000000.0
2008-01-29 12:42:00,157.665,157.665,157.635,157.66,1441200000.0
2008-01-29 12:43:00,157.84,157.86,157.84,157.84,596900000.0
2008-01-29 12:44:00,157.655,157.655,157.645,157.65,596900000.0
2008-01-29 12:45:00,157.82,157.85,157.8,157.85,975399988.0
2008-01-29 12:46:00,157.66,157.665,157.65,157.655,975399988.0
2008-01-29 12:47:00,157.83,157.85,157.81,157.83,1668900000.0
2008-01-29 12:48:00,157.65,157.675,157.65,157.65,1668900000.0
2008-01-29 12:49:00,157.65,157.705,157.65,157.705,835899997.0
2008-01-29 12:50:00,157.705,157.72,157.695,157.72,1361600000.0
2008-01-29 12:51:00,157.72,157.735,157.71,157.715,1370600000.0
2008-01-29 12:52:00,157.715,157.735,157.71,157.725,1519199999.0
2008-01-29 12:53:00,157.725,157.77,157.72,157.75,703100000.0
2008-01-29 12:54:00,157.75,157.855,157.745,157.82,307400000.0
2008-01-29 12:55:00,157.82,157.865,157.815,157.85,1293300000.0
2008-01-29 12:56:00,157.81,157.89,157.81,157.88,967000000.0
2008-01-29 12:57:00,157.85,157.94,157.85,157.915,967000000.0
2008-01-29 12:58:00,157.915,157.93,157.905,157.93,1724400000.0
2008-01-29 12:59:00,157.93,157.945,157.865,157.9,937800000.0
2008-01-29 13:00:00,157.9,157.91,157.89,157.91,1896400000.0
2008-01-29 13:01:00,157.91,157.945,157.9,157.92,1677599993.0
2008-01-29 13:02:00,157.915,157.945,157.91,157.91,1130700000.0
2008-01-29 13:03:00,157.91,157.91,157.865,157.865,1587599997.0
2008-01-29 13:04:00,157.87,157.88,157.835,157.84,2038399999.0
2008-01-29 13:05:00,157.84,157.885,157.84,157.885,752400000.0
2008-01-29 13:06:00,157.885,157.885,157.85,157.87,1512300000.0
2008-01-29 13:07:00,157.87,157.885,157.865,157.885,1095600000.0
2008-01-29 13:08:00,157.885,157.945,157.875,157.895,1558099997.0
2008-01-29 13:09:00,157.89,157.97,157.865,157.88,1095700005.0
2008-01-29 13:10:00,157.88,157.905,157.88,157.905,1469499999.0
2008-01-29 13:11:00,157.9,157.945,157.9,157.92,1201300000.0
2008-01-29 13:12:00,157.92,157.945,157.915,157.935,1044200007.0
2008-01-29 13:13:00,157.935,157.95,157.925,157.945,712800000.0
2008-01-29 13:14:00,157.94,157.94,157.905,157.93,1466499999.0
2008-01-29 13:15:00,157.93,157.965,157.93,157.94,983300000.0
2008-01-29 13:16:00,157.935,157.945,157.915,157.915,1633300000.0
2008-01-29 13:17:00,157.915,157.925,157.885,157.915,1290900000.0
2008-01-29 13:18:00,157.915,158.04,157.915,158.02,927600000.0
2008-01-29 13:19:00,158.02,158.065,157.98,157.98,1236400000.0
2008-01-29 13:20:00,157.98,158.005,157.98,157.995,1459200000.0
2008-01-29 13:21:00,157.995,158.015,157.99,158.01,753900000.0
2008-01-29 13:22:00,158.01,158.04,157.995,158.02,652900000.0
2008-01-29 13:23:00,158.02,158.035,158.01,158.01,715900000.0
2008-01-29 13:24:00,158.01,158.02,158.005,158.01,463300000.0
2008-01-29 13:25:00,158.015,158.03,158.005,158.025,438000000.0
2008-01-29 13:26:00,158.025,158.03,157.985,157.99,534500000.0
2008-01-29 13:27:00,157.99,157.99,157.955,157.965,781900000.0
2008-01-29 13:28:00,157.965,157.97,157.93,157.93,1553500000.0
2008-01-29 13:29:00,157.93,157.93,157.915,157.92,1296000000.0
2008-01-29 13:30:00,157.92,157.945,157.895,157.895,1004400000.0
2008-01-29 13:31:00,157.895,157.915,157.88,157.915,908400000.0
2008-01-29 13:32:00,157.915,157.97,157.915,157.955,1228200000.0
2008-01-29 13:33:00,157.955,157.96,157.945,157.95,500000000.0
2008-01-29 13:34:00,157.95,157.97,157.945,157.96,1241600000.0
2008-01-29 13:35:00,157.96,157.975,157.96,157.97,560800000.0
2008-01-29 13:36:00,157.97,157.99,157.965,157.97,446500000.0
2008-01-29 13:37:00,157.97,157.985,157.96,157.98,621600000.0
2008-01-29 13:38:00,157.98,157.985,157.925,157.93,530600000.0
2008-01-29 13:39:00,157.93,157.945,157.93,157.935,1157400000.0
2008-01-29 13:40:00,157.935,157.985,157.925,157.945,986800000.0
2008-01-29 13:41:00,157.94,157.945,157.88,157.88,625700001.0
2008-01-29 13:42:00,157.88,157.88,157.855,157.86,432000000.0
2008-01-29 13:43:00,157.86,157.875,157.85,157.865,1110400000.0
2008-01-29 13:44:00,157.87,157.875,157.83,157.855,1058799999.0
2008-01-29 13:45:00,157.855,157.875,157.82,157.87,1008000000.0
2008-01-29 13:46:00,157.87,157.875,157.835,157.845,1087100000.0
2008-01-29 13:47:00,157.845,157.87,157.83,157.845,858600000.0
2008-01-29 13:48:00,157.845,157.845,157.805,157.845,1225900000.0
2008-01-29 13:49:00,157.845,157.86,157.835,157.84,1297000000.0
2008-01-29 13:50:00,157.84,157.855,157.825,157.84,1403600000.0
2008-01-29 13:51:00,157.835,157.87,157.835,157.86,1159300000.0
2008-01-29 13:52:00,157.86,157.885,157.855,157.86,965900000.0
2008-01-29 13:53:00,157.86,157.88,157.85,157.85,1453000000.0
2008-01-29 13:54:00,157.85,157.855,157.8,157.815,1005900003.0
2008-01-29 13:55:00,157.805,157.845,157.8,157.835,1085700000.0
2008-01-29 13:56:00,157.835,157.91,157.82,157.9,812700000.0
2008-01-29 13:57:00,157.895,157.9,157.835,157.845,1878599985.0
2008-01-29 13:58:00,157.845,157.87,157.835,157.85,1809599997.0
2008-01-29 13:59:00,157.845,157.845,157.81,157.815,1076099999.0
2008-01-29 14:00:00,157.815,157.83,157.795,157.815,1539600003.0
2008-01-29 14:01:00,157.815,157.835,157.815,157.825,1491600001.0
2008-01-29 14:02:00,157.825,157.83,157.76,157.79,1142400000.0
2008-01-29 14:03:00,157.79,157.795,157.765,157.785,1256900000.0
2008-01-29 14:04:00,157.785,157.785,157.755,157.755,1894800007.0
2008-01-29 14:05:00,157.755,157.755,157.665,157.72,1716099998.0
2008-01-29 14:06:00,157.72,157.74,157.715,157.735,1568199997.0
2008-01-29 14:07:00,157.95,157.96,157.91,157.91,1134100000.0
2008-01-29 14:08:00,157.78,157.81,157.755,157.805,1134100000.0
2008-01-29 14:09:00,157.8,157.84,157.795,157.83,948800000.0
2008-01-29 14:10:00,157.83,157.845,157.825,157.825,1181400000.0
2008-01-29 14:11:00,157.82,157.82,157.775,157.775,1255200000.0
2008-01-29 14:12:00,157.775,157.86,157.77,157.835,667600000.0
2008-01-29 14:13:00,157.835,157.835,157.795,157.8,1270700000.0
2008-01-29 14:14:00,157.8,157.805,157.79,157.805,1223900000.0
2008-01-29 14:15:00,157.805,157.825,157.785,157.815,613400000.0
2008-01-29 14:16:00,157.82,157.82,157.795,157.8,1201300000.0
2008-01-29 14:17:00,157.795,157.8,157.775,157.78,1069400000.0
2008-01-29 14:18:00,157.78,157.82,157.78,157.82,1149100000.0
2008-01-29 14:19:00,157.82,157.825,157.795,157.8,1317300000.0
2008-01-29 14:20:00,157.8,157.81,157.785,157.795,970700000.0
2008-01-29 14:21:00,157.795,157.83,157.795,157.83,988599991.0
2008-01-29 14:22:00,157.96,157.98,157.94,157.96,1942299997.0
2008-01-29 14:23:00,157.97,157.99,157.96,157.99,1942299997.0
2008-01-29 14:24:00,157.98,157.99,157.95,157.96,1942299997.0
2008-01-29 14:25:00,157.815,157.84,157.815,157.82,1942299997.0
2008-01-29 14:26:00,157.82,157.84,157.82,157.825,1499200000.0
2008-01-29 14:27:00,157.825,157.94,157.805,157.92,1012299999.0
2008-01-29 14:28:00,157.92,158.045,157.92,158.02,1036899991.0
2008-01-29 14:29:00,158.02,158.03,157.975,157.975,715000001.0
2008-01-29 14:30:00,157.975,158.005,157.975,157.98,2071399999.0
2008-01-29 14:31:00,157.975,157.98,157.895,157.93,2031200003.0
2008-01-29 14:32:00,157.94,157.975,157.93,157.97,615300000.0
2008-01-29 14:33:00,157.97,158.0,157.95,157.98,1479599998.0
2008-01-29 14:34:00,157.98,158.045,157.975,158.045,1445100003.0
2008-01-29 14:35:00,158.04,158.315,158.04,158.17,812400001.0
2008-01-29 14:36:00,158.175,158.18,158.125,158.16,888900000.0
2008-01-29 14:37:00,158.16,158.165,158.055,158.09,1008800011.0
2008-01-29 14:38:00,158.09,158.12,158.085,158.11,872399999.0
2008-01-29 14:39:00,158.115,158.115,158.04,158.085,1187000000.0
2008-01-29 14:40:00,158.075,158.09,158.055,158.055,677400000.0
2008-01-29 14:41:00,158.055,158.085,158.055,158.065,1170400000.0
2008-01-29 14:42:00,158.065,158.075,158.045,158.055,1297200000.0
2008-01-29 14:43:00,158.055,158.095,158.04,158.08,1242200000.0
2008-01-29 14:44:00,158.08,158.135,158.075,158.085,1419000000.0
2008-01-29 14:45:00,158.085,158.1,158.07,158.075,1534500000.0
2008-01-29 14:46:00,158.075,158.115,158.055,158.115,1003400000.0
2008-01-29 14:47:00,158.115,158.18,158.095,158.165,858000000.0
2008-01-29 14:48:00,158.175,158.33,158.17,158.29,1300900000.0
2008-01-29 14:49:00,158.29,158.295,158.115,158.13,1040200000.0
2008-01-29 14:50:00,158.13,158.165,158.04,158.05,1160100018.0
2008-01-29 14:51:00,158.045,158.13,158.01,158.12,1088500006.0
2008-01-29 14:52:00,158.12,158.12,158.005,158.02,1111799996.0
2008-01-29 14:53:00,158.02,158.03,157.995,158.005,904600000.0
2008-01-29 14:54:00,158.0,158.0,157.92,157.955,1388000023.0
2008-01-29 14:55:00,157.945,158.025,157.945,157.995,1006700000.0
2008-01-29 14:56:00,157.995,158.005,157.975,157.98,882200000.0
2008-01-29 14:57:00,157.98,157.985,157.855,157.865,1469400000.0
2008-01-29 14:58:00,157.88,157.915,157.88,157.91,516200000.0
2008-01-29 14:59:00,157.91,157.965,157.9,157.965,690400000.0
2008-01-29 15:00:00,157.965,157.99,157.965,157.98,913700000.0
2008-01-29 15:01:00,157.98,158.015,157.975,158.015,920400000.0
2008-01-29 15:02:00,158.02,158.025,157.995,157.995,1530600006.0
2008-01-29 15:03:00,157.995,158.01,157.965,157.975,1943799997.0
2008-01-29 15:04:00,157.975,157.99,157.955,157.98,1860900000.0
2008-01-29 15:05:00,157.98,158.01,157.975,157.975,1976599999.0
2008-01-29 15:06:00,158.02,158.05,158.0,158.04,1327700002.0
2008-01-29 15:07:00,157.975,157.975,157.925,157.935,1327700002.0
2008-01-29 15:08:00,157.935,157.935,157.845,157.89,1871599997.0
2008-01-29 15:09:00,157.89,157.9,157.855,157.9,1575200000.0
2008-01-29 15:10:00,157.96,158.02,157.95,158.01,1145900000.0
2008-01-29 15:11:00,157.895,157.975,157.895,157.965,1145900000.0
2008-01-29 15:12:00,157.975,157.985,157.93,157.93,1426500005.0
2008-01-29 15:13:00,157.93,157.955,157.92,157.955,1537999965.0
2008-01-29 15:14:00,157.955,158.04,157.945,158.035,1243700000.0
2008-01-29 15:15:00,158.035,158.035,157.995,158.005,905000000.0
2008-01-29 15:16:00,158.005,158.01,157.905,157.91,1906700008.0
2008-01-29 15:17:00,157.91,157.955,157.91,157.955,932500000.0
2008-01-29 15:18:00,157.955,157.965,157.915,157.965,1184899997.0
2008-01-29 15:19:00,157.965,157.97,157.945,157.97,1270800000.0
2008-01-29 15:20:00,157.97,157.98,157.945,157.97,903300000.0
2008-01-29 15:21:00,157.97,157.975,157.95,157.97,538300000.0
2008-01-29 15:22:00,157.975,158.01,157.965,157.975,1212900000.0
2008-01-29 15:23:00,157.98,158.015,157.975,158.015,1875500006.0
2008-01-29 15:24:00,158.01,158.015,157.965,157.98,900300000.0
2008-01-29 15:25:00,157.98,158.01,157.945,157.955,877200000.0
2008-01-29 15:26:00,157.955,157.98,157.9,157.975,691050000.0
2008-01-29 15:27:00,157.975,157.98,157.955,157.965,1167800000.0
2008-01-29 15:28:00,157.965,157.98,157.95,157.965,1858299996.0
2008-01-29 15:29:00,157.965,157.975,157.935,157.975,1171200007.0
2008-01-29 15:30:00,157.955,158.33,157.955,158.24,591200000.0
2008-01-29 15:31:00,158.24,158.25,158.15,158.15,547400000.0
2008-01-29 15:32:00,158.15,158.155,158.065,158.13,1089900001.0
2008-01-29 15:33:00,158.13,158.14,158.035,158.07,871599999.0
2008-01-29 15:34:00,158.065,158.07,158.005,158.04,1445500002.0
2008-01-29 15:35:00,158.035,158.105,158.035,158.075,1077400000.0
2008-01-29 15:36:00,158.075,158.14,158.075,158.13,1042199999.0
2008-01-29 15:37:00,158.135,158.19,158.13,158.145,1649999998.0
2008-01-29 15:38:00,158.145,158.18,158.135,158.18,1281500006.0
2008-01-29 15:39:00,158.18,158.19,158.16,158.185,1507950000.0
2008-01-29 15:40:00,158.185,158.185,158.13,158.14,1205500006.0
2008-01-29 15:41:00,158.14,158.145,158.075,158.075,830599999.0
2008-01-29 15:42:00,158.075,158.1,158.05,158.065,1099599997.0
2008-01-29 15:43:00,158.065,158.105,158.065,158.08,414600000.0
2008-01-29 15:44:00,158.08,158.09,158.05,158.07,501800000.0
2008-01-29 15:45:00,158.07,158.165,158.07,158.135,641200000.0
2008-01-29 15:46:00,158.13,158.15,158.095,158.095,1667699997.0
2008-01-29 15:47:00,158.095,158.115,158.085,158.1,1182700000.0
2008-01-29 15:48:00,158.1,158.12,158.08,158.105,390400000.0
2008-01-29 15:49:00,158.105,158.11,158.04,158.065,907300000.0
2008-01-29 15:50:00,158.065,158.07,158.035,158.045,736100000.0
2008-01-29 15:51:00,158.045,158.07,158.025,158.07,929800000.0
2008-01-29 15:52:00,158.07,158.085,158.055,158.06,832100001.0
2008-01-29 15:53:00,158.055,158.09,158.045,158.055,1336900003.0
2008-01-29 15:54:00,158.055,158.085,158.03,158.06,1164200004.0
2008-01-29 15:55:00,158.06,158.07,157.985,158.01,657600000.0
2008-01-29 15:56:00,158.01,158.015,157.955,157.985,1176600001.0
2008-01-29 15:57:00,157.985,157.99,157.91,157.935,1091800001.0
2008-01-29 15:58:00,157.935,157.945,157.855,157.895,772000000.0
2008-01-29 15:59:00,157.89,157.915,157.87,157.895,1774000001.0
2008-01-29 16:00:00,157.895,157.895,157.755,157.85,980500001.0
2008-01-29 16:01:00,157.85,157.855,157.77,157.805,933700000.0
2008-01-29 16:02:00,157.805,157.895,157.805,157.895,355500000.0
2008-01-29 16:03:00,157.895,157.9,157.87,157.885,851500000.0
2008-01-29 16:04:00,157.885,157.925,157.875,157.915,818400002.0
2008-01-29 16:05:00,157.915,158.045,157.915,158.03,993500000.0
2008-01-29 16:06:00,158.025,158.07,158.02,158.07,572599999.0
2008-01-29 16:07:00,158.07,158.07,158.0,158.0,809499995.0
2008-01-29 16:08:00,158.0,158.015,157.975,157.975,743800000.0
2008-01-29 16:09:00,157.975,157.98,157.93,157.975,1062600000.0
2008-01-29 16:10:00,157.975,158.04,157.975,158.03,599700000.0
2008-01-29 16:11:00,158.03,158.055,158.0,158.03,622600000.0
2008-01-29 16:12:00,158.03,158.06,158.025,158.035,1713899991.0
2008-01-29 16:13:00,158.035,158.06,158.015,158.03,1614299990.0
2008-01-29 16:14:00,158.03,158.035,157.965,157.985,971999995.0
2008-01-29 16:15:00,157.985,158.03,157.98,158.015,993899999.0
2008-01-29 16:16:00,158.015,158.04,158.005,158.03,1503600000.0
2008-01-29 16:17:00,158.03,158.055,158.0,158.005,705300000.0
2008-01-29 16:18:00,158.005,158.015,157.995,158.0,1993600026.0
2008-01-29 16:19:00,158.0,158.02,157.98,157.98,1430600001.0
2008-01-29 16:20:00,157.98,158.01,157.975,158.0,1733100001.0
2008-01-29 16:21:00,158.0,158.015,157.975,157.98,1632600000.0
2008-01-29 16:22:00,157.975,157.995,157.97,157.97,1177299995.0
2008-01-29 16:23:00,157.97,157.975,157.88,157.88,1239099962.0
2008-01-29 16:24:00,157.875,157.895,157.865,157.89,627700001.0
2008-01-29 16:25:00,157.89,157.92,157.89,157.905,786000000.0
2008-01-29 16:26:00,157.905,157.91,157.88,157.895,879600003.0
2008-01-29 16:27:00,157.895,157.91,157.89,157.905,431100000.0
2008-01-29 16:28:00,157.905,157.935,157.905,157.925,1618100001.0
2008-01-29 16:29:00,157.925,157.99,157.925,157.975,1384799997.0
2008-01-29 16:30:00,157.985,158.0,157.955,158.0,570100000.0
2008-01-29 16:31:00,158.0,158.02,157.945,157.945,1186000001.0
2008-01-29 16:32:00,157.945,157.975,157.87,157.965,1234499997.0
2008-01-29 16:33:00,157.965,158.015,157.925,157.935,1086100000.0
2008-01-29 16:34:00,157.94,158.015,157.94,157.985,1174800001.0
2008-01-29 16:35:00,157.985,158.01,157.905,157.95,1086700002.0
2008-01-29 16:36:00,157.95,157.95,157.885,157.9,874600000.0
2008-01-29 16:37:00,157.9,157.94,157.875,157.91,1899900002.0
2008-01-29 16:38:00,157.905,157.975,157.905,157.965,1382200004.0
2008-01-29 16:39:00,157.965,157.98,157.915,157.93,1575500011.0
2008-01-29 16:40:00,157.93,157.935,157.865,157.91,1736699999.0
2008-01-29 16:41:00,157.905,157.915,157.845,157.86,1969099981.0
2008-01-29 16:42:00,157.855,157.915,157.845,157.87,702900000.0
2008-01-29 16:43:00,157.87,157.88,157.84,157.855,1740399992.0
2008-01-29 16:44:00,157.855,157.875,157.825,157.835,1660700002.0
2008-01-29 16:45:00,157.835,157.905,157.825,157.89,1971500008.0
2008-01-29 16:46:00,157.86,157.86,157.8,157.82,1758200010.0
2008-01-29 16:47:00,157.86,157.86,157.82,157.82,1758200010.0
2008-01-29 16:48:00,157.82,157.82,157.78,157.78,392500000.0
2008-01-29 16:49:00,157.82,157.86,157.78,157.83,410700000.0
2008-01-29 16:50:00,157.78,157.805,157.775,157.795,410700000.0
2008-01-29 16:51:00,157.81,157.83,157.8,157.81,1657099996.0
2008-01-29 16:52:00,157.715,157.745,157.71,157.72,1657099996.0
2008-01-29 16:53:00,157.725,157.735,157.67,157.685,1914599999.0
2008-01-29 16:54:00,157.685,157.71,157.625,157.65,1370300001.0
2008-01-29 16:55:00,157.655,157.755,157.65,157.715,1768799996.0
2008-01-29 16:56:00,157.715,157.725,157.635,157.66,688699998.0
2008-01-29 16:57:00,157.665,157.675,157.555,157.6,1081849996.0
2008-01-29 16:58:00,157.605,157.62,157.57,157.57,1009500000.0
2008-01-29 16:59:00,157.585,157.585,157.515,157.535,855800000.0
2008-01-29 17:00:00,157.545,157.645,157.545,157.595,1084300000.0
2008-01-29 17:01:00,157.595,157.61,157.475,157.525,1472599992.0
2008-01-29 17:02:00,157.53,157.535,157.425,157.505,1308899999.0
2008-01-29 17:03:00,157.505,157.6,157.49,157.595,1817800002.0
2008-01-29 17:04:00,157.95,158.0,157.92,157.98,801300013.0
2008-01-29 17:05:00,157.575,157.66,157.555,157.66,801300013.0
2008-01-29 17:06:00,157.655,157.69,157.615,157.655,729900000.0
2008-01-29 17:07:00,157.64,157.665,157.57,157.665,2134299985.0
2008-01-29 17:08:00,157.665,157.705,157.605,157.625,1363600004.0
2008-01-29 17:09:00,157.63,157.63,157.545,157.575,1131600000.0
2008-01-29 17:10:00,157.575,157.665,157.545,157.665,765100000.0
2008-01-29 17:11:00,157.665,157.675,157.615,157.645,1786599999.0
2008-01-29 17:12:00,157.645,157.755,157.625,157.65,1826200000.0
2008-01-29 17:13:00,157.66,157.71,157.635,157.685,1264199994.0
2008-01-29 17:14:00,157.68,157.705,157.645,157.65,1085300000.0
2008-01-29 17:15:00,157.655,157.71,157.63,157.705,843499999.0
2008-01-29 17:16:00,157.705,157.72,157.625,157.635,768400000.0
2008-01-29 17:17:00,157.635,157.705,157.62,157.695,933800000.0
2008-01-29 17:18:00,157.695,157.7,157.64,157.64,865500000.0
2008-01-29 17:19:00,157.645,157.67,157.595,157.61,777500000.0
2008-01-29 17:20:00,157.61,157.705,157.595,157.7,1271800003.0
2008-01-29 17:21:00,157.71,157.765,157.705,157.765,823499999.0
2008-01-29 17:22:00,157.755,157.795,157.75,157.76,1731600008.0
2008-01-29 17:23:00,157.76,157.775,157.73,157.74,1980900008.0
2008-01-29 17:24:00,157.74,157.775,157.695,157.72,1657650001.0
2008-01-29 17:25:00,158.07,158.12,158.06,158.08,1110400000.0
2008-01-29 17:26:00,157.835,157.835,157.715,157.735,1110400000.0
2008-01-29 17:27:00,157.735,157.865,157.725,157.845,1354900002.0
2008-01-29 17:28:00,157.845,157.965,157.82,157.955,1894099993.0
2008-01-29 17:29:00,157.955,157.985,157.925,157.975,1161599999.0
2008-01-29 17:30:00,157.975,157.98,157.92,157.945,1176900001.0
2008-01-29 17:31:00,157.945,158.025,157.94,158.025,721800000.0
2008-01-29 17:32:00,158.025,158.035,157.965,157.965,999900000.0
2008-01-29 17:33:00,157.965,157.97,157.93,157.94,1317000000.0
2008-01-29 17:34:00,157.935,157.945,157.9,157.9,1006500000.0
2008-01-29 17:35:00,157.9,157.925,157.85,157.855,1226000001.0
2008-01-29 17:36:00,157.845,157.905,157.825,157.885,997400000.0
2008-01-29 17:37:00,157.875,157.915,157.85,157.895,946400000.0
2008-01-29 17:38:00,157.895,157.905,157.875,157.905,1078199999.0
2008-01-29 17:39:00,157.905,157.94,157.88,157.905,973500000.0
2008-01-29 17:40:00,157.905,157.925,157.885,157.915,929900000.0
2008-01-29 17:41:00,157.915,157.92,157.835,157.835,1313700000.0
2008-01-29 17:42:00,157.835,157.84,157.815,157.815,931200000.0
2008-01-29 17:43:00,157.815,157.93,157.755,157.89,778400000.0
2008-01-29 17:44:00,157.895,157.925,157.845,157.9,1278899999.0
2008-01-29 17:45:00,157.895,157.895,157.85,157.855,1228800001.0
2008-01-29 17:46:00,157.855,157.87,157.81,157.83,1790600002.0
2008-01-29 17:47:00,157.83,157.865,157.815,157.865,1392899998.0
2008-01-29 17:48:00,157.865,157.875,157.795,157.84,1561199998.0
2008-01-29 17:49:00,157.84,157.865,157.79,157.84,1179499999.0
2008-01-29 17:50:00,157.84,157.855,157.805,157.82,1231400001.0
2008-01-29 17:51:00,158.14,158.14,158.1,158.13,1433900000.0
2008-01-29 17:52:00,158.14,158.14,158.1,158.14,1433900000.0
2008-01-29 17:53:00,157.805,157.815,157.785,157.795,1433900000.0
2008-01-29 17:54:00,157.795,157.815,157.785,157.79,2086900000.0
2008-01-29 17:55:00,157.79,157.845,157.79,157.815,754700000.0
2008-01-29 17:56:00,157.815,157.865,157.805,157.865,1419300001.0
2008-01-29 17:57:00,157.865,157.935,157.845,157.92,2035300001.0
2008-01-29 17:58:00,157.92,157.95,157.855,157.885,1557800001.0
2008-01-29 17:59:00,157.885,157.965,157.865,157.895,1401199999.0
2008-01-29 18:00:00,157.895,157.925,157.865,157.89,1891299998.0
2008-01-29 18:01:00,157.89,157.905,157.865,157.9,1013900000.0
2008-01-29 18:02:00,157.905,157.945,157.905,157.925,1493399999.0
2008-01-29 18:03:00,157.925,157.96,157.895,157.96,1112000001.0
2008-01-29 18:04:00,157.96,158.005,157.925,157.98,1419099999.0
2008-01-29 18:05:00,157.98,158.035,157.98,158.01,817000000.0
2008-01-29 18:06:00,158.015,158.03,157.985,158.0,1071899998.0
2008-01-29 18:07:00,158.0,158.025,157.99,157.995,1830100019.0
2008-01-29 18:08:00,157.99,158.065,157.99,158.045,1618600001.0
2008-01-29 18:09:00,158.05,158.11,158.045,158.065,1580500000.0
2008-01-29 18:10:00,158.12,158.14,158.11,158.12,1583899998.0
2008-01-29 18:11:00,158.045,158.055,158.015,158.045,1583899998.0
2008-01-29 18:12:00,158.045,158.045,158.015,158.045,1570700000.0
2008-01-29 18:13:00,158.045,158.075,158.025,158.075,1058800000.0
2008-01-29 18:14:00,158.065,158.105,158.05,158.06,1063200000.0
2008-01-29 18:15:00,158.06,158.08,158.025,158.025,1247699978.0
2008-01-29 18:16:00,158.03,158.065,158.015,158.06,1382799992.0
2008-01-29 18:17:00,158.055,158.145,158.055,158.12,1440100000.0
2008-01-29 18:18:00,158.12,158.165,158.115,158.155,1172000000.0
2008-01-29 18:19:00,158.155,158.175,158.13,158.155,854000000.0
2008-01-29 18:20:00,158.155,158.165,158.125,158.15,849300000.0
2008-01-29 18:21:00,158.15,158.165,158.11,158.135,1024500000.0
2008-01-29 18:22:00,158.135,158.155,158.12,158.145,999600000.0
2008-01-29 18:23:00,158.145,158.18,158.135,158.15,1361500000.0
2008-01-29 18:24:00,158.15,158.16,158.085,158.095,1334300000.0
2008-01-29 18:25:00,158.1,158.13,158.08,158.095,1145199998.0
2008-01-29 18:26:00,158.095,158.16,158.09,158.15,1679499996.0
2008-01-29 18:27:00,158.155,158.165,158.12,158.12,1479500000.0
2008-01-29 18:28:00,158.12,158.145,158.09,158.13,1870499996.0
2008-01-29 18:29:00,158.13,158.145,158.07,158.07,1011200000.0
2008-01-29 18:30:00,158.07,158.11,158.07,158.095,1036899998.0
2008-01-29 18:31:00,158.095,158.105,158.055,158.105,1887600000.0
2008-01-29 18:32:00,158.105,158.15,158.105,158.13,933600019.0
2008-01-29 18:33:00,158.13,158.145,158.125,158.145,1873999986.0
2008-01-29 18:34:00,158.145,158.16,158.115,158.13,712199999.0
2008-01-29 18:35:00,158.13,158.135,158.115,158.115,1950699988.0
2008-01-29 18:36:00,157.98,158.01,157.98,157.98,1140399996.0
2008-01-29 18:37:00,157.99,157.99,157.96,157.99,1140399996.0
2008-01-29 18:38:00,157.98,158.0,157.98,157.99,1140399996.0
2008-01-29 18:39:00,157.98,157.98,157.94,157.98,1140399996.0
2008-01-29 18:40:00,157.96,158.02,157.95,158.02,1140399996.0
2008-01-29 18:41:00,158.18,158.185,158.115,158.16,1140399996.0
2008-01-29 18:42:00,158.16,158.185,158.135,158.185,1612300001.0
2008-01-29 18:43:00,158.185,158.185,158.12,158.125,1829599995.0
2008-01-29 18:44:00,158.125,158.125,158.08,158.085,2017622701.0
2008-01-29 18:45:00,157.98,158.0,157.96,157.96,1455300000.0
2008-01-29 18:46:00,157.97,158.04,157.97,158.01,1455300000.0
2008-01-29 18:47:00,158.075,158.095,158.045,158.07,1455300000.0
2008-01-29 18:48:00,158.07,158.11,158.065,158.105,759500000.0
2008-01-29 18:49:00,158.105,158.115,158.09,158.095,1718900000.0
2008-01-29 18:50:00,158.09,158.1,158.07,158.07,1644299998.0
2008-01-29 18:51:00,158.06,158.09,158.06,158.08,1644299998.0
2008-01-29 18:52:00,158.145,158.15,158.105,158.14,1644299998.0
2008-01-29 18:53:00,158.14,158.16,158.135,158.15,631600000.0
2008-01-29 18:54:00,158.15,158.155,158.12,158.13,476200001.0
2008-01-29 18:55:00,158.13,158.13,158.075,158.075,1753499999.0
2008-01-29 18:56:00,158.075,158.135,158.075,158.12,1538299998.0
2008-01-29 18:57:00,158.12,158.13,158.09,158.12,1473399991.0
2008-01-29 18:58:00,158.0,158.02,157.99,158.01,821900000.0
2008-01-29 18:59:00,158.095,158.135,158.085,158.13,821900000.0
2008-01-29 19:00:00,158.13,158.165,158.125,158.16,1216399985.0
2008-01-29 19:01:00,158.165,158.165,158.14,158.145,1012500001.0
2008-01-29 19:02:00,158.06,158.06,158.01,158.02,1934100007.0
2008-01-29 19:03:00,158.125,158.155,158.125,158.155,1934100007.0
2008-01-29 19:04:00,158.155,158.205,158.155,158.2,790800000.0
2008-01-29 19:05:00,158.2,158.205,158.175,158.18,708000000.0
2008-01-29 19:06:00,158.18,158.185,158.16,158.18,1090000000.0
2008-01-29 19:07:00,158.18,158.195,158.155,158.155,1852500003.0
2008-01-29 19:08:00,158.02,158.04,158.02,158.03,1386100000.0
2008-01-29 19:09:00,158.02,158.03,157.99,158.03,1386100000.0
2008-01-29 19:10:00,158.02,158.04,158.0,158.02,1386100000.0
2008-01-29 19:11:00,158.13,158.155,158.13,158.14,1386100000.0
2008-01-29 19:12:00,158.14,158.15,158.105,158.105,1522800001.0
2008-01-29 19:13:00,158.0,158.01,158.0,158.0,1810500007.0
2008-01-29 19:14:00,158.1,158.115,158.085,158.09,1810500007.0
2008-01-29 19:15:00,158.09,158.09,158.05,158.055,1951199994.0
2008-01-29 19:16:00,158.055,158.065,158.035,158.04,1145900000.0
2008-01-29 19:17:00,158.05,158.06,158.03,158.035,892600000.0
2008-01-29 19:18:00,158.04,158.04,157.995,158.025,1417499998.0
2008-01-29 19:19:00,158.025,158.035,157.915,157.95,1858999991.0
2008-01-29 19:20:00,157.955,158.0,157.93,157.965,1262400008.0
2008-01-29 19:21:00,157.965,158.065,157.945,158.06,745900000.0
2008-01-29 19:22:00,158.06,158.06,157.995,158.02,1257599997.0
2008-01-29 19:23:00,158.02,158.045,158.015,158.02,1325800000.0
2008-01-29 19:24:00,158.02,158.03,158.02,158.02,734500000.0
2008-01-29 19:25:00,158.02,158.05,158.015,158.02,734500000.0
2008-01-29 19:26:00,158.02,158.025,157.94,157.965,1044550000.0
2008-01-29 19:27:00,157.965,157.985,157.93,157.93,1581000000.0
2008-01-29 19:28:00,157.93,158.01,157.925,157.975,1621000000.0
2008-01-29 19:29:00,157.975,157.985,157.96,157.97,1194100000.0
2008-01-29 19:30:00,157.97,157.985,157.96,157.96,884400000.0
2008-01-29 19:31:00,157.96,158.045,157.96,158.005,1008900000.0
2008-01-29 19:32:00,158.005,158.015,157.985,157.99,1398000000.0
2008-01-29 19:33:00,158.03,158.07,158.03,158.05,1335900000.0
2008-01-29 19:34:00,157.99,157.99,157.935,157.96,1335900000.0
2008-01-29 19:35:00,157.96,157.995,157.955,157.995,1836699997.0
2008-01-29 19:36:00,158.1,158.11,158.08,158.08,1841200003.0
2008-01-29 19:37:00,157.98,157.995,157.975,157.995,1841200003.0
2008-01-29 19:38:00,157.995,158.005,157.99,158.0,1589700000.0
2008-01-29 19:39:00,158.0,158.0,157.95,157.985,591600000.0
2008-01-29 19:40:00,157.985,158.025,157.95,158.02,1673600000.0
2008-01-29 19:41:00,158.02,158.02,157.99,158.015,387700000.0
2008-01-29 19:42:00,158.015,158.015,157.98,157.98,1340100000.0
2008-01-29 19:43:00,157.98,158.0,157.96,158.0,1886300000.0
2008-01-29 19:44:00,157.995,158.01,157.985,157.985,945300000.0
2008-01-29 19:45:00,157.985,158.005,157.975,157.975,740600000.0
2008-01-29 19:46:00,157.975,158.045,157.97,158.02,1536200001.0
2008-01-29 19:47:00,158.015,158.08,158.015,158.075,1792899994.0
2008-01-29 19:48:00,158.075,158.08,158.015,158.02,841600000.0
2008-01-29 19:49:00,158.02,158.1,158.02,158.1,615000000.0
2008-01-29 19:50:00,158.1,158.11,158.075,158.08,1360300000.0
2008-01-29 19:51:00,158.085,158.1,158.075,158.08,1246800000.0
2008-01-29 19:52:00,158.085,158.09,158.075,158.08,598100000.0
2008-01-29 19:53:00,158.05,158.08,158.05,158.06,1954000000.0
2008-01-29 19:54:00,158.075,158.085,158.04,158.06,1954000000.0
2008-01-29 19:55:00,158.06,158.09,158.055,158.07,1587000000.0
2008-01-29 19:56:00,158.07,158.07,158.015,158.035,860400000.0
2008-01-29 19:57:00,158.035,158.04,157.98,157.99,1341200000.0
2008-01-29 19:58:00,157.99,158.035,157.99,158.015,564900000.0
2008-01-29 19:59:00,158.015,158.025,157.975,157.98,816600000.0
2008-01-29 20:00:00,158.02,158.05,157.99,158.03,2031999993.0
2008-01-29 20:01:00,158.04,158.06,157.97,157.97,2031999993.0
2008-01-29 20:02:00,157.98,158.03,157.98,158.03,2031999993.0
2008-01-29 20:03:00,158.03,158.03,157.98,158.015,2031999993.0
2008-01-29 20:04:00,158.015,158.035,157.995,158.03,1003300000.0
2008-01-29 20:05:00,158.03,158.035,157.975,157.985,1200900000.0
2008-01-29 20:06:00,157.91,157.99,157.91,157.99,1294800000.0
2008-01-29 20:07:00,157.995,158.05,157.995,158.04,1294800000.0
2008-01-29 20:08:00,158.035,158.05,158.03,158.035,1270900000.0
2008-01-29 20:09:00,158.035,158.035,157.995,158.035,1906899997.0
2008-01-29 20:10:00,158.035,158.045,158.0,158.02,1594700000.0
2008-01-29 20:11:00,158.04,158.05,158.02,158.03,1716600000.0
2008-01-29 20:12:00,158.02,158.03,158.0,158.0,1716600000.0
2008-01-29 20:13:00,158.02,158.025,158.0,158.01,1716600000.0
2008-01-29 20:14:00,158.01,158.02,157.975,157.98,622200000.0
2008-01-29 20:15:00,157.98,157.98,157.95,157.97,508400000.0
2008-01-29 20:16:00,157.97,158.005,157.97,157.975,1496300000.0
2008-01-29 20:17:00,157.97,158.0,157.97,157.99,2086899980.0
2008-01-29 20:18:00,157.99,158.025,157.975,158.005,2080699986.0
2008-01-29 20:19:00,158.005,158.035,158.005,158.03,1643200033.0
2008-01-29 20:21:00,158.1,158.1,158.08,158.09,1931400001.0
2008-01-29 20:22:00,158.08,158.09,158.08,158.09,1931400001.0
2008-01-29 20:23:00,158.08,158.09,158.03,158.05,1931400001.0
2008-01-29 20:24:00,158.01,158.035,158.01,158.015,1931400001.0
2008-01-29 20:25:00,158.06,158.09,158.06,158.06,2136200002.0
2008-01-29 20:26:00,158.07,158.07,158.04,158.07,2136200002.0
2008-01-29 20:27:00,158.06,158.1,158.06,158.08,2136200002.0
2008-01-29 20:28:00,158.09,158.09,158.08,158.08,2136200002.0
2008-01-29 20:30:00,158.09,158.09,158.08,158.09,2136200002.0
2008-01-29 20:31:00,158.04,158.055,158.03,158.03,2136200002.0
2008-01-29 20:32:00,158.07,158.09,158.07,158.08,1153200000.0
2008-01-29 20:33:00,158.06,158.07,158.06,158.07,1153200000.0
2008-01-29 20:34:00,158.08,158.09,158.05,158.05,1153200000.0
2008-01-29 20:35:00,158.04,158.06,158.02,158.05,1153200000.0
2008-01-29 20:36:00,158.04,158.05,158.01,158.05,1153200000.0
2008-01-29 20:37:00,158.06,158.06,158.03,158.04,1153200000.0
2008-01-29 20:38:00,158.05,158.06,158.02,158.03,1153200000.0
2008-01-29 20:39:00,158.04,158.05,158.03,158.04,1153200000.0
2008-01-29 20:40:00,158.095,158.105,158.09,158.095,1153200000.0
2008-01-29 20:41:00,158.03,158.06,158.02,158.05,1968700001.0
2008-01-29 20:42:00,158.06,158.08,158.04,158.06,1968700001.0
2008-01-29 20:43:00,158.05,158.07,157.99,158.02,1968700001.0
2008-01-29 20:44:00,158.01,158.03,157.99,158.0,1968700001.0
2008-01-29 20:45:00,158.01,158.02,158.01,158.01,1968700001.0
2008-01-29 20:46:00,158.03,158.05,158.01,158.05,1968700001.0
2008-01-29 20:47:00,158.03,158.04,158.02,158.03,1968700001.0
2008-01-29 20:48:00,158.02,158.04,158.02,158.03,1968700001.0
2008-01-29 20:49:00,158.04,158.04,158.02,158.04,1968700001.0
2008-01-29 20:50:00,158.03,158.05,158.02,158.02,1968700001.0
2008-01-29 20:51:00,158.09,158.105,158.085,158.085,1968700001.0
2008-01-29 20:52:00,158.085,158.085,158.055,158.065,1954500000.0
2008-01-29 20:53:00,158.07,158.07,158.04,158.04,1824200000.0
2008-01-29 20:54:00,158.05,158.05,158.03,158.03,1824200000.0
2008-01-29 20:55:00,158.02,158.06,158.02,158.05,1824200000.0
2008-01-29 20:56:00,158.04,158.06,158.04,158.05,1824200000.0
2008-01-29 20:57:00,158.06,158.07,158.05,158.06,1824200000.0
2008-01-29 20:58:00,158.035,158.055,158.035,158.055,1824200000.0
2008-01-29 20:59:00,158.07,158.08,158.06,158.07,1838600000.0
2008-01-29 21:00:00,158.08,158.09,158.06,158.07,1838600000.0
2008-01-29 21:01:00,158.06,158.08,158.06,158.06,1838600000.0
2008-01-29 21:02:00,158.07,158.07,158.05,158.05,1838600000.0
2008-01-29 21:03:00,158.06,158.09,158.05,158.08,1838600000.0
2008-01-29 21:04:00,158.09,158.09,158.07,158.08,1838600000.0
2008-01-29 21:05:00,158.07,158.08,158.07,158.07,1838600000.0
2008-01-29 21:06:00,158.09,158.12,158.09,158.12,1838600000.0
2008-01-29 21:07:00,158.11,158.11,158.09,158.11,1838600000.0
2008-01-29 21:08:00,158.1,158.12,158.09,158.1,1838600000.0
2008-01-29 21:09:00,158.11,158.13,158.1,158.12,1838600000.0
2008-01-29 21:10:00,158.005,158.035,157.985,158.025,1838600000.0
2008-01-29 21:11:00,158.025,158.055,158.025,158.035,1607400000.0
2008-01-29 21:12:00,158.035,158.045,158.005,158.005,1324100000.0
2008-01-29 21:13:00,158.005,158.07,158.005,158.065,1920300000.0
2008-01-29 21:14:00,158.075,158.085,158.03,158.055,1406000000.0
2008-01-29 21:15:00,158.055,158.085,158.055,158.065,1313500000.0
2008-01-29 21:16:00,158.065,158.135,158.065,158.09,2033700000.0
2008-01-29 21:17:00,158.09,158.115,158.065,158.105,1879900004.0
2008-01-29 21:18:00,158.105,158.115,158.08,158.095,2087900002.0
2008-01-29 21:19:00,158.095,158.115,158.085,158.095,1715799997.0
2008-01-29 21:20:00,158.09,158.105,158.09,158.095,1385500000.0
2008-01-29 21:21:00,158.17,158.17,158.15,158.16,2002099999.0
2008-01-29 21:22:00,158.15,158.18,158.15,158.18,2002099999.0
2008-01-29 21:23:00,158.105,158.105,158.035,158.055,2002099999.0
2008-01-29 21:24:00,158.24,158.26,158.22,158.25,2015100009.0
2008-01-29 21:25:00,158.24,158.25,158.23,158.25,2015100009.0
2008-01-29 21:26:00,158.24,158.25,158.23,158.23,2015100009.0
2008-01-29 21:27:00,158.075,158.105,158.065,158.085,2015100009.0
2008-01-29 21:28:00,158.095,158.095,158.085,158.085,2020000007.0
2008-01-29 21:29:00,158.18,158.22,158.18,158.19,2108900001.0
2008-01-29 21:30:00,158.08,158.095,158.08,158.09,2108900001.0
2008-01-29 21:31:00,158.095,158.095,158.085,158.085,1451400000.0
2008-01-29 21:32:00,158.2,158.2,158.17,158.18,2123700046.0
2008-01-29 21:33:00,158.17,158.2,158.17,158.19,2123700046.0
2008-01-29 21:34:00,158.2,158.22,158.19,158.19,2123700046.0
2008-01-29 21:35:00,158.18,158.2,158.18,158.2,2123700046.0
2008-01-29 21:36:00,158.21,158.22,158.21,158.21,2123700046.0
2008-01-29 21:37:00,158.2,158.2,158.18,158.18,2123700046.0
2008-01-29 21:38:00,158.045,158.065,158.035,158.045,2123700046.0
2008-01-29 21:39:00,158.19,158.2,158.19,158.2,2115400003.0
2008-01-29 21:40:00,158.21,158.23,158.19,158.21,2115400003.0
2008-01-29 21:41:00,158.22,158.22,158.22,158.22,2115400003.0
2008-01-29 21:42:00,158.23,158.23,158.21,158.21,2115400003.0
2008-01-29 21:43:00,158.2,158.2,158.19,158.19,2115400003.0
2008-01-29 21:44:00,158.035,158.035,157.99,158.015,2115400003.0
2008-01-29 21:45:00,158.005,158.025,158.005,158.025,1736799985.0
2008-01-29 21:46:00,158.14,158.16,158.13,158.16,1913599993.0
2008-01-29 21:47:00,158.17,158.2,158.17,158.19,1913599993.0
2008-01-29 21:48:00,158.045,158.045,158.025,158.035,1913599993.0
2008-01-29 21:49:00,158.035,158.045,158.025,158.045,2020799999.0
2008-01-29 21:50:00,158.12,158.14,158.1,158.14,2053999998.0
2008-01-29 21:51:00,158.15,158.17,158.15,158.15,2053999998.0
2008-01-29 21:52:00,158.065,158.085,158.055,158.055,2053999998.0
2008-01-29 21:53:00,158.055,158.065,158.035,158.035,1378500000.0
2008-01-29 21:54:00,158.035,158.045,158.025,158.025,1683199997.0
2008-01-29 21:55:00,158.16,158.16,158.16,158.16,2025300001.0
2008-01-29 21:56:00,158.17,158.19,158.17,158.18,2025300001.0
2008-01-29 21:57:00,158.19,158.19,158.15,158.16,2025300001.0
2008-01-29 21:58:00,158.17,158.17,158.16,158.16,2025300001.0
2008-01-29 21:59:00,158.17,158.18,158.16,158.16,2025300001.0
2008-01-29 22:00:00,158.075,158.085,158.065,158.065,2025300001.0
2008-01-29 22:01:00,158.18,158.2,158.17,158.18,1956900000.0
2008-01-29 22:02:00,158.17,158.18,158.17,158.18,1956900000.0
2008-01-29 22:03:00,158.17,158.17,158.16,158.17,1956900000.0
2008-01-29 22:04:00,158.16,158.17,158.15,158.15,1956900000.0
2008-01-29 22:05:00,158.16,158.16,158.15,158.15,1956900000.0
2008-01-29 22:06:00,158.16,158.17,158.16,158.17,1956900000.0
2008-01-29 22:07:00,158.16,158.17,158.16,158.17,1956900000.0
2008-01-29 22:08:00,158.16,158.17,158.15,158.15,1956900000.0
2008-01-29 22:09:00,158.16,158.16,158.15,158.15,1956900000.0
2008-01-29 22:10:00,158.16,158.16,158.16,158.16,1956900000.0
2008-01-29 22:11:00,158.13,158.135,158.085,158.085,1956900000.0
2008-01-29 22:12:00,158.18,158.21,158.17,158.21,1969700000.0
2008-01-29 22:13:00,158.2,158.21,158.2,158.2,1969700000.0
2008-01-29 22:14:00,158.085,158.095,158.045,158.055,1969700000.0
2008-01-29 22:15:00,158.19,158.21,158.19,158.21,2054500000.0
2008-01-29 22:16:00,158.2,158.2,158.2,158.2,2054500000.0
2008-01-29 22:17:00,158.21,158.24,158.21,158.23,2054500000.0
2008-01-29 22:18:00,158.22,158.23,158.21,158.21,2054500000.0
2008-01-29 22:19:00,158.22,158.22,158.2,158.21,2054500000.0
2008-01-29 22:20:00,158.22,158.24,158.22,158.22,2054500000.0
2008-01-29 22:21:00,158.23,158.23,158.22,158.23,2054500000.0
2008-01-29 22:22:00,158.24,158.25,158.24,158.25,2054500000.0
2008-01-29 22:24:00,158.26,158.27,158.26,158.26,2054500000.0
2008-01-29 22:25:00,158.27,158.28,158.27,158.27,2054500000.0
2008-01-29 22:26:00,158.26,158.27,158.26,158.27,2054500000.0
2008-01-29 22:27:00,158.26,158.27,158.25,158.27,2054500000.0
2008-01-29 22:28:00,158.235,158.235,158.155,158.16,2054500000.0
2008-01-29 22:29:00,158.16,158.22,158.16,158.195,1543199999.0
2008-01-29 22:30:00,158.195,158.205,158.17,158.18,1771399999.0
2008-01-29 22:31:00,158.18,158.23,158.18,158.205,1675500000.0
2008-01-29 22:32:00,158.2,158.2,158.175,158.18,1742900000.0
2008-01-29 22:33:00,158.18,158.2,158.18,158.19,1838700000.0
2008-01-29 22:34:00,158.19,158.225,158.19,158.195,1567500000.0
2008-01-29 22:35:00,158.3,158.3,158.28,158.28,1840800000.0
2008-01-29 22:36:00,158.2,158.22,158.195,158.22,1840800000.0
2008-01-29 22:37:00,158.27,158.28,158.27,158.28,1485400000.0
2008-01-29 22:38:00,158.18,158.2,158.18,158.2,1485400000.0
2008-01-29 22:39:00,158.2,158.2,158.19,158.195,1329500000.0
2008-01-29 22:40:00,158.195,158.225,158.19,158.215,1645300000.0
2008-01-29 22:41:00,158.215,158.22,158.205,158.22,1379600000.0
2008-01-29 22:42:00,158.22,158.23,158.21,158.21,1110200000.0
2008-01-29 22:43:00,158.21,158.21,158.19,158.19,1714000000.0
2008-01-29 22:44:00,158.19,158.19,158.145,158.15,2020999999.0
2008-01-29 22:45:00,158.15,158.165,158.12,158.13,2052700000.0
2008-01-29 22:46:00,158.13,158.16,158.125,158.155,1947199998.0
2008-01-29 22:47:00,158.155,158.2,158.155,158.195,1538600000.0
2008-01-29 22:48:00,158.195,158.2,158.175,158.18,1510100000.0
2008-01-29 22:49:00,158.18,158.18,158.14,158.14,1704600000.0
2008-01-29 22:50:00,158.23,158.24,158.22,158.22,1916700000.0
2008-01-29 22:51:00,158.14,158.165,158.14,158.145,1916700000.0
2008-01-29 22:52:00,158.145,158.18,158.145,158.18,2113000000.0
2008-01-29 22:53:00,158.18,158.195,158.165,158.185,1727900000.0
2008-01-29 22:54:00,158.185,158.185,158.15,158.17,1624300000.0
2008-01-29 22:55:00,158.23,158.24,158.22,158.24,1132700004.0
2008-01-29 22:56:00,158.25,158.25,158.22,158.22,1132700004.0
2008-01-29 22:57:00,158.23,158.24,158.21,158.24,1132700004.0
2008-01-29 22:58:00,158.17,158.18,158.15,158.16,1132700004.0
2008-01-29 22:59:00,158.24,158.27,158.24,158.27,1269700000.0
2008-01-29 23:00:00,158.25,158.28,158.24,158.27,1269700000.0
2008-01-29 23:01:00,158.26,158.3,158.25,158.27,1269700000.0
2008-01-29 23:02:00,158.26,158.26,158.25,158.26,1269700000.0
2008-01-29 23:03:00,158.18,158.18,158.16,158.17,1269700000.0
2008-01-29 23:04:00,158.17,158.17,158.15,158.15,1661500000.0
2008-01-29 23:05:00,158.23,158.24,158.22,158.24,2145600000.0
2008-01-29 23:06:00,158.25,158.26,158.24,158.26,2145600000.0
2008-01-29 23:07:00,158.25,158.26,158.24,158.24,2145600000.0
2008-01-29 23:08:00,158.17,158.17,158.15,158.15,2145600000.0
2008-01-29 23:09:00,158.26,158.26,158.25,158.26,1974900000.0
2008-01-29 23:10:00,158.25,158.26,158.25,158.26,1974900000.0
2008-01-29 23:11:00,158.25,158.26,158.25,158.25,1974900000.0
2008-01-29 23:12:00,158.16,158.21,158.16,158.21,1974900000.0
2008-01-29 23:13:00,158.21,158.21,158.2,158.2,1245400000.0
2008-01-29 23:14:00,158.2,158.21,158.19,158.2,1885300002.0
2008-01-29 23:15:00,158.28,158.31,158.25,158.25,1655400000.0
2008-01-29 23:16:00,158.21,158.21,158.2,158.2,1655400000.0
2008-01-29 23:17:00,158.24,158.24,158.23,158.23,1816500001.0
2008-01-29 23:18:00,158.24,158.25,158.24,158.25,1816500001.0
2008-01-29 23:19:00,158.21,158.22,158.19,158.21,1816500001.0
2008-01-29 23:20:00,158.2,158.24,158.19,158.22,1861600007.0
2008-01-29 23:21:00,158.2,158.22,158.2,158.21,1306100000.0
2008-01-29 23:22:00,158.22,158.22,158.19,158.19,1306100000.0
2008-01-29 23:23:00,158.24,158.25,158.23,158.25,1306100000.0
2008-01-29 23:24:00,158.18,158.19,158.17,158.18,1611600000.0
2008-01-29 23:25:00,158.25,158.28,158.25,158.27,1611600000.0
2008-01-29 23:26:00,158.27,158.27,158.26,158.27,1805000000.0
2008-01-29 23:27:00,158.18,158.18,158.18,158.18,2025700000.0
2008-01-29 23:28:00,158.19,158.19,158.18,158.18,2025700000.0
2008-01-29 23:29:00,158.2,158.27,158.18,158.22,2025700000.0
2008-01-29 23:30:00,158.21,158.23,158.2,158.23,2025700000.0
2008-01-29 23:31:00,158.25,158.25,158.21,158.22,2025700000.0
2008-01-29 23:32:00,158.27,158.29,158.27,158.28,2025700000.0
2008-01-29 23:33:00,158.22,158.23,158.21,158.23,1364000000.0
2008-01-29 23:34:00,158.24,158.24,158.21,158.22,1364000000.0
2008-01-29 23:35:00,158.21,158.21,158.15,158.15,1364000000.0
2008-01-29 23:36:00,158.14,158.15,158.14,158.14,1364000000.0
2008-01-29 23:37:00,158.13,158.14,158.13,158.14,1364000000.0
2008-01-29 23:38:00,158.13,158.14,158.13,158.13,1364000000.0
2008-01-29 23:39:00,158.12,158.12,158.06,158.08,1364000000.0
2008-01-29 23:40:00,158.09,158.09,158.08,158.08,1364000000.0
2008-01-29 23:41:00,158.27,158.27,158.26,158.27,1364000000.0
2008-01-29 23:42:00,158.06,158.06,158.04,158.05,1391999997.0
2008-01-29 23:43:00,158.27,158.27,158.26,158.27,1391999997.0
2008-01-29 23:44:00,158.27,158.27,158.235,158.26,1744799980.0
2008-01-29 23:45:00,158.26,158.26,158.24,158.25,1873200001.0
2008-01-29 23:46:00,158.07,158.07,158.07,158.07,1753099999.0
2008-01-29 23:47:00,158.06,158.06,158.06,158.06,1753099999.0
2008-01-29 23:48:00,158.07,158.07,158.07,158.07,1753099999.0
2008-01-29 23:49:00,158.21,158.24,158.21,158.24,1753099999.0
2008-01-29 23:50:00,158.24,158.24,158.22,158.22,1984600000.0
2008-01-29 23:51:00,158.05,158.07,158.05,158.07,1860400000.0
2008-01-29 23:52:00,158.22,158.24,158.205,158.22,1860400000.0
2008-01-29 23:54:00,158.24,158.24,158.21,158.23,1874200000.0
2008-01-29 23:55:00,158.11,158.12,158.1,158.11,2059000000.0
2008-01-29 23:56:00,158.24,158.24,158.22,158.22,2059000000.0
2008-01-29 23:57:00,158.12,158.13,158.09,158.09,1652000000.0
2008-01-29 23:58:00,158.1,158.11,158.1,158.1,1652000000.0
2008-01-29 23:59:00,158.25,158.26,158.25,158.25,1652000000.0
2008-01-30 00:00:00,158.09,158.09,158.09,158.09,1648800000.0
2008-01-30 00:01:00,158.25,158.3,158.22,158.26,1648800000.0
2008-01-30 00:02:00,158.26,158.26,158.24,158.25,2086399982.0
2008-01-30 00:03:00,158.1,158.11,158.08,158.08,2109600000.0
2008-01-30 00:04:00,158.07,158.07,158.06,158.06,2109600000.0
2008-01-30 00:05:00,157.98,157.99,157.97,157.97,2109600000.0
2008-01-30 00:06:00,158.24,158.26,158.24,158.26,2109600000.0
2008-01-30 00:07:00,157.99,158.04,157.98,158.03,2050900000.0
2008-01-30 00:08:00,158.01,158.02,158.0,158.01,2050900000.0
2008-01-30 00:09:00,158.0,158.0,158.0,158.0,2050900000.0
2008-01-30 00:10:00,157.99,158.03,157.99,158.01,2050900000.0
2008-01-30 00:11:00,158.0,158.03,158.0,158.03,2050900000.0
2008-01-30 00:12:00,158.04,158.05,158.04,158.05,2050900000.0
2008-01-30 00:13:00,158.04,158.05,158.04,158.04,2050900000.0
2008-01-30 00:14:00,158.05,158.05,158.05,158.05,2050900000.0
2008-01-30 00:16:00,158.06,158.06,158.04,158.04,2050900000.0
2008-01-30 00:17:00,158.22,158.24,158.22,158.22,2050900000.0
2008-01-30 00:18:00,158.23,158.25,158.22,158.25,1789100000.0
2008-01-30 00:19:00,158.03,158.04,158.02,158.03,1622300000.0
2008-01-30 00:20:00,158.02,158.04,158.02,158.04,1622300000.0
2008-01-30 00:21:00,158.03,158.03,158.01,158.03,1622300000.0
2008-01-30 00:22:00,158.02,158.03,158.02,158.02,1622300000.0
2008-01-30 00:23:00,158.19,158.2,158.18,158.19,1622300000.0
2008-01-30 00:24:00,158.02,158.02,158.01,158.02,1467300000.0
2008-01-30 00:25:00,158.17,158.19,158.16,158.19,1467300000.0
2008-01-30 00:26:00,158.01,158.01,158.01,158.01,2056200000.0
2008-01-30 00:27:00,158.19,158.19,158.17,158.17,2056200000.0
2008-01-30 00:28:00,158.18,158.19,158.17,158.18,1600000000.0
2008-01-30 00:29:00,158.18,158.27,158.18,158.22,1954000000.0
2008-01-30 00:30:00,158.07,158.09,158.06,158.09,1367500000.0
2008-01-30 00:31:00,158.23,158.25,158.21,158.22,1367500000.0
2008-01-30 00:32:00,158.08,158.09,158.08,158.09,1395000000.0
2008-01-30 00:33:00,158.21,158.23,158.21,158.23,1395000000.0
2008-01-30 00:34:00,158.1,158.13,158.1,158.13,1722600000.0
2008-01-30 00:35:00,158.2,158.22,158.15,158.15,1722600000.0
2008-01-30 00:36:00,158.11,158.13,157.97,157.99,2139200000.0
2008-01-30 00:37:00,158.13,158.14,158.12,158.13,2139200000.0
2008-01-30 00:38:00,158.14,158.14,158.13,158.13,1602300000.0
2008-01-30 00:39:00,158.04,158.08,158.03,158.06,1782500000.0
2008-01-30 00:40:00,158.09,158.1,158.075,158.08,1782500000.0
2008-01-30 00:41:00,158.07,158.07,158.06,158.06,1975599998.0
2008-01-30 00:42:00,158.07,158.11,158.06,158.1,1975599998.0
2008-01-30 00:43:00,158.045,158.07,158.02,158.06,1975599998.0
2008-01-30 00:44:00,158.07,158.07,158.05,158.05,1781400000.0
2008-01-30 00:45:00,158.05,158.06,158.05,158.06,953600000.0
2008-01-30 00:46:00,158.06,158.07,158.045,158.07,1555700000.0
2008-01-30 00:47:00,158.06,158.07,158.05,158.06,2119600000.0
2008-01-30 00:48:00,158.06,158.07,158.06,158.07,136400000.0
2008-01-30 00:49:00,158.07,158.07,158.06,158.06,1339100000.0
2008-01-30 00:50:00,158.06,158.07,158.06,158.06,2135800000.0
2008-01-30 00:51:00,158.13,158.17,158.13,158.15,1205300000.0
2008-01-30 00:52:00,158.07,158.07,158.06,158.07,1205300000.0
2008-01-30 00:53:00,158.07,158.07,158.05,158.05,941400000.0
2008-01-30 00:54:00,158.07,158.1,158.06,158.095,1407199999.0
2008-01-30 00:55:00,158.1,158.1,158.07,158.08,1759500002.0
2008-01-30 00:56:00,158.09,158.13,158.09,158.11,1759500002.0
2008-01-30 00:57:00,158.11,158.13,158.09,158.09,923400000.0
2008-01-30 00:58:00,158.09,158.11,158.08,158.08,1710400000.0
2008-01-30 00:59:00,158.08,158.12,158.08,158.12,784400019.0
2008-01-30 01:00:00,158.08,158.1,158.08,158.09,784400019.0
2008-01-30 01:01:00,158.09,158.11,158.09,158.11,127200000.0
2008-01-30 01:02:00,158.11,158.11,158.11,158.11,1035400000.0
2008-01-30 01:03:00,158.11,158.12,158.07,158.07,1177300000.0
2008-01-30 01:04:00,158.07,158.08,158.06,158.08,1860200003.0
2008-01-30 01:05:00,158.0,158.0,157.96,157.97,1860200003.0
2008-01-30 01:06:00,158.09,158.09,158.06,158.06,1652600000.0
2008-01-30 01:07:00,158.07,158.09,158.06,158.07,1652600000.0
2008-01-30 01:08:00,158.08,158.12,158.07,158.09,1652600000.0
2008-01-30 01:09:00,158.08,158.08,158.06,158.07,1652600000.0
2008-01-30 01:10:00,158.08,158.09,158.07,158.07,1652600000.0
2008-01-30 01:11:00,158.06,158.07,158.04,158.06,1652600000.0
2008-01-30 01:12:00,158.03,158.05,158.01,158.05,1652600000.0
2008-01-30 01:13:00,158.05,158.05,158.04,158.04,677200000.0
2008-01-30 01:14:00,158.01,158.01,157.88,157.94,962900000.0
2008-01-30 01:15:00,158.05,158.05,158.03,158.05,962900000.0
2008-01-30 01:16:00,158.05,158.05,158.03,158.03,1973300000.0
2008-01-30 01:17:00,158.04,158.04,158.02,158.04,1923300000.0
2008-01-30 01:18:00,158.02,158.04,158.02,158.03,1690200000.0
2008-01-30 01:19:00,158.03,158.04,158.02,158.03,1887200000.0
2008-01-30 01:20:00,158.03,158.04,158.02,158.04,1533900000.0
2008-01-30 01:21:00,157.83,157.83,157.81,157.82,1955900000.0
2008-01-30 01:22:00,158.03,158.04,158.02,158.02,1955900000.0
2008-01-30 01:23:00,157.82,157.85,157.82,157.85,1380000000.0
2008-01-30 01:24:00,157.84,157.84,157.72,157.73,1380000000.0
2008-01-30 01:25:00,158.005,158.02,158.0,158.005,1380000000.0
2008-01-30 01:26:00,157.72,157.77,157.72,157.76,1781900000.0
2008-01-30 01:27:00,158.02,158.02,158.01,158.02,1781900000.0
2008-01-30 01:28:00,158.02,158.03,158.01,158.03,1626300000.0
2008-01-30 01:29:00,158.03,158.06,158.02,158.06,1470800000.0
2008-01-30 01:30:00,158.06,158.09,158.06,158.09,1219500000.0
2008-01-30 01:31:00,158.09,158.09,158.07,158.07,1013300000.0
2008-01-30 01:32:00,158.07,158.09,158.07,158.09,973600000.0
2008-01-30 01:33:00,158.09,158.13,158.08,158.11,1866299994.0
2008-01-30 01:34:00,158.11,158.15,158.1,158.13,1498100000.0
2008-01-30 01:35:00,158.13,158.13,158.11,158.11,1360600000.0
2008-01-30 01:36:00,158.11,158.13,157.96,157.97,1569799997.0
2008-01-30 01:37:00,157.97,158.03,157.97,158.01,1617300000.0
2008-01-30 01:38:00,158.01,158.04,158.0,158.03,1659600000.0
2008-01-30 01:39:00,158.03,158.08,158.03,158.06,1434100000.0
2008-01-30 01:40:00,158.06,158.08,158.05,158.07,1039400000.0
2008-01-30 01:41:00,158.07,158.07,158.05,158.065,1693699999.0
2008-01-30 01:42:00,158.065,158.11,158.06,158.1,1998199999.0
2008-01-30 01:43:00,158.085,158.13,158.085,158.12,1117700001.0
2008-01-30 01:44:00,158.12,158.14,158.08,158.12,2072300000.0
2008-01-30 01:45:00,158.12,158.15,158.11,158.12,1348800000.0
2008-01-30 01:46:00,158.12,158.16,158.12,158.16,1313000000.0
2008-01-30 01:47:00,158.16,158.18,158.1,158.14,1294400001.0
2008-01-30 01:48:00,158.14,158.16,158.125,158.125,1227900000.0
2008-01-30 01:49:00,158.125,158.15,158.105,158.11,1986399949.0
2008-01-30 01:50:00,158.11,158.185,158.1,158.15,1339400000.0
2008-01-30 01:51:00,158.15,158.17,158.12,158.15,1747299988.0
2008-01-30 01:52:00,158.13,158.16,158.1,158.11,1613499985.0
2008-01-30 01:53:00,157.85,157.85,157.82,157.82,1431099996.0
2008-01-30 01:54:00,158.08,158.12,158.08,158.11,1431099996.0
2008-01-30 01:55:00,158.1,158.11,158.07,158.07,1809100008.0
2008-01-30 01:56:00,157.82,157.82,157.8,157.8,1821300000.0
2008-01-30 01:57:00,158.09,158.09,158.05,158.05,1821300000.0
2008-01-30 01:58:00,158.05,158.07,158.045,158.07,1310100000.0
2008-01-30 01:59:00,158.065,158.12,158.065,158.12,1377400000.0
2008-01-30 02:00:00,158.12,158.12,158.1,158.1,1011600000.0
2008-01-30 02:01:00,158.1,158.1,158.09,158.09,1102200000.0
2008-01-30 02:02:00,158.09,158.1,158.075,158.075,1099800000.0
2008-01-30 02:03:00,158.08,158.08,158.05,158.06,1701600000.0
2008-01-30 02:04:00,158.06,158.08,158.06,158.08,1053800000.0
2008-01-30 02:05:00,158.08,158.09,158.06,158.08,1609000000.0
2008-01-30 02:06:00,158.08,158.09,158.06,158.06,1590300000.0
2008-01-30 02:07:00,158.06,158.09,158.06,158.08,1344300000.0
2008-01-30 02:08:00,158.08,158.12,158.08,158.09,1294000000.0
2008-01-30 02:09:00,158.09,158.09,158.06,158.07,1407000000.0
2008-01-30 02:10:00,158.07,158.1,158.06,158.08,1419000000.0
2008-01-30 02:11:00,158.08,158.08,158.045,158.06,2027700030.0
2008-01-30 02:12:00,158.06,158.07,158.04,158.05,1422900000.0
2008-01-30 02:13:00,158.05,158.05,158.015,158.02,1680500000.0
2008-01-30 02:14:00,158.02,158.02,157.88,157.95,1466700000.0
2008-01-30 02:15:00,157.95,157.99,157.92,157.95,1784599999.0
2008-01-30 02:16:00,157.95,157.95,157.9,157.935,1490500010.0
2008-01-30 02:17:00,157.94,157.95,157.9,157.91,1529500002.0
2008-01-30 02:18:00,157.63,157.67,157.63,157.67,1662000000.0
2008-01-30 02:19:00,157.785,157.785,157.73,157.745,1662000000.0
2008-01-30 02:20:00,157.68,157.68,157.62,157.64,1957499995.0
2008-01-30 02:21:00,157.66,157.71,157.65,157.68,1957499995.0
2008-01-30 02:22:00,157.67,157.7,157.67,157.68,1957499995.0
2008-01-30 02:23:00,157.84,157.85,157.82,157.84,1957499995.0
2008-01-30 02:24:00,157.84,157.85,157.71,157.73,2002399997.0
2008-01-30 02:25:00,157.66,157.68,157.66,157.67,1900399996.0
2008-01-30 02:26:00,157.66,157.69,157.66,157.68,1900399996.0
2008-01-30 02:27:00,157.67,157.7,157.67,157.68,1900399996.0
2008-01-30 02:28:00,157.69,157.69,157.67,157.68,1900399996.0
2008-01-30 02:29:00,157.69,157.71,157.68,157.68,1900399996.0
2008-01-30 02:30:00,157.69,157.71,157.68,157.7,1900399996.0
2008-01-30 02:31:00,157.71,157.75,157.71,157.75,1900399996.0
2008-01-30 02:32:00,157.81,157.82,157.73,157.765,1900399996.0
2008-01-30 02:33:00,157.765,157.78,157.755,157.76,2071200005.0
2008-01-30 02:34:00,157.765,157.79,157.75,157.79,1103800000.0
2008-01-30 02:35:00,157.73,157.74,157.73,157.73,1941400000.0
2008-01-30 02:36:00,157.74,157.76,157.73,157.75,1941400000.0
2008-01-30 02:37:00,157.77,157.77,157.73,157.74,1941400000.0
2008-01-30 02:38:00,157.75,157.75,157.73,157.75,1941400000.0
2008-01-30 02:39:00,157.74,157.75,157.72,157.74,1941400000.0
2008-01-30 02:40:00,157.73,157.73,157.73,157.73,1941400000.0
2008-01-30 02:41:00,157.74,157.75,157.73,157.74,1941400000.0
2008-01-30 02:42:00,157.73,157.73,157.72,157.72,1941400000.0
2008-01-30 02:43:00,157.73,157.74,157.72,157.74,1941400000.0
2008-01-30 02:44:00,157.75,157.75,157.74,157.74,1941400000.0
2008-01-30 02:45:00,157.75,157.75,157.72,157.72,1941400000.0
2008-01-30 02:46:00,157.71,157.72,157.68,157.68,1941400000.0
2008-01-30 02:47:00,157.67,157.68,157.66,157.67,1941400000.0
2008-01-30 02:48:00,157.82,157.825,157.78,157.795,1941400000.0
2008-01-30 02:49:00,157.79,157.795,157.785,157.79,636300001.0
2008-01-30 02:50:00,157.69,157.7,157.68,157.69,1417608148.0
2008-01-30 02:51:00,157.805,157.87,157.785,157.87,1417608148.0
2008-01-30 02:52:00,157.865,157.875,157.85,157.855,976300000.0
2008-01-30 02:53:00,157.855,157.86,157.825,157.825,730800000.0
2008-01-30 02:54:00,157.825,157.86,157.825,157.83,990000000.0
2008-01-30 02:55:00,157.83,157.83,157.795,157.82,1646000000.0
2008-01-30 02:56:00,157.82,157.825,157.8,157.81,1504000000.0
2008-01-30 02:57:00,157.81,157.81,157.755,157.76,1750500000.0
2008-01-30 02:58:00,157.76,157.765,157.71,157.715,1581200000.0
2008-01-30 02:59:00,157.79,157.85,157.79,157.84,1611500000.0
2008-01-30 03:00:00,157.765,157.78,157.765,157.765,1611500000.0
2008-01-30 03:01:00,157.79,157.81,157.79,157.81,1952399997.0
2008-01-30 03:02:00,157.8,157.83,157.8,157.81,1952399997.0
2008-01-30 03:03:00,157.755,157.8,157.75,157.795,1952399997.0
2008-01-30 03:04:00,157.75,157.77,157.74,157.77,1537400001.0
2008-01-30 03:05:00,157.76,157.77,157.76,157.76,1537400001.0
2008-01-30 03:06:00,157.75,157.76,157.75,157.75,1537400001.0
2008-01-30 03:07:00,157.76,157.77,157.75,157.77,1537400001.0
2008-01-30 03:08:00,157.76,157.78,157.75,157.77,1537400001.0
2008-01-30 03:09:00,157.77,157.78,157.76,157.78,1537400001.0
2008-01-30 03:10:00,157.78,157.78,157.78,157.78,1838700000.0
2008-01-30 03:11:00,157.79,157.8,157.78,157.79,1838700000.0
2008-01-30 03:12:00,157.78,157.79,157.78,157.78,1838700000.0
2008-01-30 03:13:00,157.79,157.79,157.75,157.76,1838700000.0
2008-01-30 03:14:00,157.75,157.77,157.72,157.72,1838700000.0
2008-01-30 03:15:00,157.73,157.73,157.71,157.71,1838700000.0
2008-01-30 03:16:00,157.72,157.72,157.71,157.71,1838700000.0
2008-01-30 03:17:00,157.72,157.73,157.7,157.71,1838700000.0
2008-01-30 03:18:00,157.72,157.72,157.68,157.7,1838700000.0
2008-01-30 03:19:00,157.67,157.7,157.66,157.69,1838700000.0
2008-01-30 03:20:00,157.7,157.7,157.65,157.65,1853100000.0
2008-01-30 03:21:00,157.67,157.67,157.64,157.65,1853100000.0
2008-01-30 03:22:00,157.64,157.65,157.6,157.6,1853100000.0
2008-01-30 03:23:00,157.61,157.64,157.6,157.61,1853100000.0
2008-01-30 03:24:00,157.58,157.61,157.58,157.59,1853100000.0
2008-01-30 03:25:00,157.58,157.62,157.58,157.6,1853100000.0
2008-01-30 03:26:00,157.62,157.64,157.61,157.62,1853100000.0
2008-01-30 03:27:00,157.68,157.7,157.67,157.68,1853100000.0
2008-01-30 03:28:00,157.62,157.66,157.62,157.66,2064899996.0
2008-01-30 03:29:00,157.65,157.66,157.65,157.66,2064899996.0
2008-01-30 03:30:00,157.67,157.68,157.67,157.68,2064899996.0
2008-01-30 03:31:00,157.67,157.76,157.67,157.73,2064899996.0
2008-01-30 03:32:00,157.72,157.8,157.72,157.76,2064899996.0
2008-01-30 03:33:00,157.74,157.77,157.72,157.74,2064899996.0
2008-01-30 03:34:00,157.75,157.82,157.75,157.8,1716600000.0
2008-01-30 03:35:00,157.74,157.74,157.73,157.73,1716600000.0
2008-01-30 03:36:00,157.81,157.82,157.76,157.76,1865300000.0
2008-01-30 03:37:00,157.77,157.79,157.77,157.79,1865300000.0
2008-01-30 03:38:00,157.78,157.8,157.78,157.79,1865300000.0
2008-01-30 03:39:00,157.74,157.75,157.72,157.74,1865300000.0
2008-01-30 03:40:00,157.74,157.74,157.72,157.73,1724799999.0
2008-01-30 03:41:00,157.73,157.75,157.73,157.75,2061800000.0
2008-01-30 03:42:00,157.83,157.87,157.83,157.84,1646700000.0
2008-01-30 03:43:00,157.85,157.91,157.83,157.91,1646700000.0
2008-01-30 03:44:00,157.94,157.95,157.93,157.93,1646700000.0
2008-01-30 03:45:00,157.92,157.92,157.89,157.9,1646700000.0
2008-01-30 03:46:00,157.72,157.72,157.68,157.68,1646700000.0
2008-01-30 03:47:00,157.99,157.99,157.95,157.97,1968600000.0
2008-01-30 03:48:00,157.67,157.7,157.66,157.68,1968600000.0
2008-01-30 03:49:00,157.92,157.92,157.88,157.9,1614700000.0
2008-01-30 03:50:00,157.89,157.92,157.87,157.89,1614700000.0
2008-01-30 03:51:00,157.9,157.94,157.9,157.93,1614700000.0
2008-01-30 03:52:00,157.92,157.92,157.86,157.91,1614700000.0
2008-01-30 03:53:00,157.92,157.97,157.91,157.96,1614700000.0
2008-01-30 03:54:00,157.97,158.03,157.97,158.0,1614700000.0
2008-01-30 03:55:00,157.99,157.99,157.95,157.95,1614700000.0
2008-01-30 03:56:00,157.96,157.97,157.93,157.93,1614700000.0
2008-01-30 03:57:00,157.94,157.94,157.93,157.93,1614700000.0
2008-01-30 03:58:00,157.94,157.94,157.93,157.93,1614700000.0
2008-01-30 03:59:00,157.78,157.85,157.78,157.84,1614700000.0
2008-01-30 04:00:00,157.84,157.85,157.765,157.775,1966300000.0
2008-01-30 04:01:00,157.775,157.82,157.775,157.81,1563300000.0
2008-01-30 04:02:00,157.95,157.95,157.91,157.92,2018199999.0
2008-01-30 04:03:00,157.93,157.93,157.93,157.93,2018199999.0
2008-01-30 04:04:00,157.76,157.77,157.74,157.77,2018199999.0
2008-01-30 04:05:00,157.92,157.92,157.9,157.9,1942000000.0
2008-01-30 04:06:00,157.89,157.89,157.87,157.87,1942000000.0
2008-01-30 04:07:00,157.75,157.77,157.75,157.77,1942000000.0
2008-01-30 04:08:00,157.89,157.89,157.87,157.88,1228000000.0
2008-01-30 04:09:00,157.89,157.89,157.89,157.89,1228000000.0
2008-01-30 04:10:00,157.79,157.79,157.78,157.78,1228000000.0
2008-01-30 04:11:00,157.86,157.86,157.86,157.86,1710399996.0
2008-01-30 04:12:00,157.79,157.79,157.78,157.78,1710399996.0
2008-01-30 04:13:00,157.86,157.86,157.83,157.85,1686999977.0
2008-01-30 04:14:00,157.77,157.77,157.72,157.72,1686999977.0
2008-01-30 04:15:00,157.83,157.84,157.83,157.83,499700000.0
2008-01-30 04:16:00,157.72,157.72,157.71,157.72,499700000.0
2008-01-30 04:17:00,157.8,157.81,157.79,157.8,1966999995.0
2008-01-30 04:18:00,157.81,157.83,157.8,157.83,1966999995.0
2008-01-30 04:19:00,157.84,157.85,157.83,157.83,1966999995.0
2008-01-30 04:20:00,157.82,157.82,157.82,157.82,1966999995.0
2008-01-30 04:21:00,157.83,157.83,157.83,157.83,1966999995.0
2008-01-30 04:22:00,157.84,157.85,157.84,157.84,1966999995.0
2008-01-30 04:23:00,157.85,157.85,157.81,157.82,1966999995.0
2008-01-30 04:24:00,157.81,157.81,157.8,157.8,1966999995.0
2008-01-30 04:25:00,157.78,157.8,157.78,157.78,1966999995.0
2008-01-30 04:26:00,157.79,157.8,157.79,157.79,1966999995.0
2008-01-30 04:27:00,157.8,157.8,157.75,157.77,1966999995.0
2008-01-30 04:28:00,157.635,157.66,157.615,157.66,1966999995.0
2008-01-30 04:29:00,157.76,157.76,157.75,157.75,2097500000.0
2008-01-30 04:30:00,157.76,157.76,157.74,157.75,2097500000.0
2008-01-30 04:31:00,157.74,157.75,157.72,157.75,2097500000.0
2008-01-30 04:32:00,157.74,157.75,157.72,157.72,2097500000.0
2008-01-30 04:33:00,157.71,157.71,157.69,157.7,2097500000.0
2008-01-30 04:34:00,157.71,157.71,157.69,157.71,2097500000.0
2008-01-30 04:35:00,157.72,157.74,157.71,157.73,2097500000.0
2008-01-30 04:36:00,157.72,157.77,157.72,157.76,2097500000.0
2008-01-30 04:37:00,157.78,157.78,157.74,157.75,2097500000.0
2008-01-30 04:38:00,157.76,157.78,157.76,157.78,2097500000.0
2008-01-30 04:39:00,157.79,157.82,157.79,157.82,2097500000.0
2008-01-30 04:40:00,157.75,157.76,157.74,157.76,1335400000.0
2008-01-30 04:41:00,157.77,157.77,157.72,157.73,1335400000.0
2008-01-30 04:42:00,157.72,157.75,157.72,157.74,1335400000.0
2008-01-30 04:43:00,157.73,157.74,157.73,157.74,1335400000.0
2008-01-30 04:44:00,157.73,157.73,157.71,157.72,1335400000.0
2008-01-30 04:45:00,157.73,157.73,157.71,157.71,1335400000.0
2008-01-30 04:46:00,157.72,157.73,157.71,157.73,1335400000.0
2008-01-30 04:47:00,157.98,157.99,157.95,157.97,1335400000.0
2008-01-30 04:48:00,157.97,157.97,157.89,157.895,1944500003.0
2008-01-30 04:49:00,157.895,157.92,157.875,157.895,1664300000.0
2008-01-30 04:50:00,157.65,157.66,157.64,157.65,1459300000.0
2008-01-30 04:51:00,157.89,157.935,157.89,157.925,1459300000.0
2008-01-30 04:52:00,157.67,157.68,157.65,157.66,1556600000.0
2008-01-30 04:53:00,157.92,157.97,157.91,157.96,1556600000.0
2008-01-30 04:54:00,157.96,158.03,157.96,158.01,1516899998.0
2008-01-30 04:55:00,157.67,157.67,157.66,157.66,1935400000.0
2008-01-30 04:56:00,157.67,157.7,157.65,157.7,1935400000.0
2008-01-30 04:57:00,157.93,157.93,157.915,157.93,1935400000.0
2008-01-30 04:58:00,157.93,157.94,157.93,157.93,2026800000.0
2008-01-30 04:59:00,157.93,157.94,157.93,157.94,2058400000.0
2008-01-30 05:00:00,157.94,157.95,157.925,157.93,1841400000.0
2008-01-30 05:01:00,157.67,157.67,157.66,157.66,1855299998.0
2008-01-30 05:02:00,157.94,157.95,157.9,157.92,1855299998.0
2008-01-30 05:03:00,157.92,157.93,157.92,157.93,1127700000.0
2008-01-30 05:04:00,157.93,157.93,157.91,157.91,1762500000.0
2008-01-30 05:05:00,157.67,157.71,157.65,157.66,2106700000.0
2008-01-30 05:06:00,157.65,157.68,157.65,157.68,2106700000.0
2008-01-30 05:07:00,157.67,157.67,157.6,157.6,2106700000.0
2008-01-30 05:08:00,157.58,157.59,157.56,157.57,2106700000.0
2008-01-30 05:09:00,157.58,157.6,157.56,157.56,2106700000.0
2008-01-30 05:10:00,157.89,157.89,157.865,157.87,2106700000.0
2008-01-30 05:11:00,157.59,157.62,157.58,157.6,2064400001.0
2008-01-30 05:12:00,157.61,157.63,157.6,157.6,2064400001.0
2008-01-30 05:13:00,157.865,157.87,157.835,157.85,2064400001.0
2008-01-30 05:14:00,157.61,157.61,157.56,157.56,1864499998.0
2008-01-30 05:15:00,157.55,157.55,157.5,157.53,1864499998.0
2008-01-30 05:16:00,157.825,157.83,157.8,157.81,1864499998.0
2008-01-30 05:17:00,157.81,157.81,157.79,157.81,1824000001.0
2008-01-30 05:18:00,157.81,157.83,157.8,157.83,1471600000.0
2008-01-30 05:19:00,157.83,157.85,157.83,157.83,1661200000.0
2008-01-30 05:20:00,157.83,157.83,157.82,157.83,1836800000.0
2008-01-30 05:21:00,157.83,157.83,157.83,157.83,1912000000.0
2008-01-30 05:22:00,157.83,157.85,157.83,157.84,1484800000.0
2008-01-30 05:23:00,157.84,157.84,157.81,157.82,922400000.0
2008-01-30 05:24:00,157.65,157.65,157.63,157.65,1938500001.0
2008-01-30 05:25:00,157.8,157.8,157.77,157.78,1938500001.0
2008-01-30 05:26:00,157.78,157.8,157.77,157.79,1813900000.0
2008-01-30 05:27:00,157.6,157.65,157.6,157.64,1867700000.0
2008-01-30 05:28:00,157.65,157.66,157.63,157.64,1867700000.0
2008-01-30 05:29:00,157.65,157.67,157.64,157.64,1867700000.0
2008-01-30 05:30:00,157.65,157.66,157.64,157.65,1867700000.0
2008-01-30 05:31:00,157.75,157.75,157.72,157.75,1867700000.0
2008-01-30 05:32:00,157.75,157.75,157.72,157.73,1922400000.0
2008-01-30 05:33:00,157.69,157.75,157.68,157.72,1830800000.0
2008-01-30 05:34:00,157.71,157.72,157.67,157.67,1830800000.0
2008-01-30 05:35:00,157.72,157.74,157.72,157.74,1830800000.0
2008-01-30 05:36:00,157.74,157.775,157.73,157.77,2058800000.0
2008-01-30 05:37:00,157.69,157.73,157.69,157.72,1653500000.0
2008-01-30 05:38:00,157.73,157.73,157.68,157.69,1653500000.0
2008-01-30 05:39:00,157.77,157.77,157.745,157.75,1653500000.0
2008-01-30 05:40:00,157.76,157.77,157.75,157.77,1639500000.0
2008-01-30 05:41:00,157.77,157.77,157.725,157.745,551000000.0
2008-01-30 05:42:00,157.745,157.75,157.73,157.75,700900000.0
2008-01-30 05:43:00,157.75,157.75,157.74,157.745,1657000016.0
2008-01-30 05:44:00,157.745,157.745,157.725,157.725,1413600000.0
2008-01-30 05:45:00,157.65,157.65,157.61,157.61,999800000.0
2008-01-30 05:46:00,157.62,157.63,157.59,157.6,999800000.0
2008-01-30 05:47:00,157.59,157.6,157.59,157.6,999800000.0
2008-01-30 05:48:00,157.59,157.62,157.59,157.61,999800000.0
2008-01-30 05:49:00,157.6,157.61,157.57,157.57,999800000.0
2008-01-30 05:50:00,157.58,157.6,157.56,157.58,999800000.0
2008-01-30 05:51:00,157.57,157.59,157.52,157.52,999800000.0
2008-01-30 05:52:00,157.51,157.56,157.48,157.52,999800000.0
2008-01-30 05:53:00,157.53,157.56,157.53,157.53,999800000.0
2008-01-30 05:54:00,157.5,157.56,157.5,157.53,999800000.0
2008-01-30 05:55:00,157.68,157.685,157.67,157.68,999800000.0
2008-01-30 05:56:00,157.68,157.72,157.66,157.715,1082099998.0
2008-01-30 05:57:00,157.56,157.58,157.56,157.57,1471699999.0
2008-01-30 05:58:00,157.72,157.74,157.675,157.69,1471699999.0
2008-01-30 05:59:00,157.58,157.63,157.56,157.61,2145400000.0
2008-01-30 06:00:00,157.6,157.63,157.6,157.62,2145400000.0
2008-01-30 06:01:00,157.61,157.62,157.57,157.58,2145400000.0
2008-01-30 06:02:00,157.59,157.61,157.59,157.6,2145400000.0
2008-01-30 06:03:00,157.61,157.61,157.57,157.58,2145400000.0
2008-01-30 06:04:00,157.59,157.61,157.57,157.57,2145400000.0
2008-01-30 06:06:00,157.66,157.68,157.66,157.68,2145400000.0
2008-01-30 06:07:00,157.59,157.59,157.57,157.58,1972400007.0
2008-01-30 06:08:00,157.57,157.59,157.57,157.59,1972400007.0
2008-01-30 06:09:00,157.6,157.6,157.58,157.58,1972400007.0
2008-01-30 06:11:00,157.57,157.59,157.57,157.58,1972400007.0
2008-01-30 06:12:00,157.59,157.6,157.59,157.59,1972400007.0
2008-01-30 06:13:00,157.6,157.61,157.6,157.61,1972400007.0
2008-01-30 06:14:00,157.62,157.62,157.6,157.61,1972400007.0
2008-01-30 06:15:00,157.6,157.65,157.6,157.65,1972400007.0
2008-01-30 06:16:00,157.64,157.67,157.62,157.67,1972400007.0
2008-01-30 06:17:00,157.66,157.67,157.64,157.65,1972400007.0
2008-01-30 06:18:00,157.66,157.66,157.63,157.64,1972400007.0
2008-01-30 06:19:00,157.64,157.67,157.605,157.66,1972400007.0
2008-01-30 06:20:00,157.61,157.61,157.59,157.6,1669900000.0
2008-01-30 06:21:00,157.61,157.64,157.6,157.61,1669900000.0
2008-01-30 06:22:00,157.6,157.62,157.6,157.62,1669900000.0
2008-01-30 06:23:00,157.65,157.65,157.635,157.64,1669900000.0
2008-01-30 06:24:00,157.64,157.65,157.635,157.65,1806000000.0
2008-01-30 06:25:00,157.59,157.59,157.58,157.59,1733199984.0
2008-01-30 06:26:00,157.58,157.59,157.58,157.58,1733199984.0
2008-01-30 06:27:00,157.61,157.65,157.61,157.64,1733199984.0
2008-01-30 06:28:00,157.57,157.58,157.57,157.57,1747200000.0
2008-01-30 06:29:00,157.64,157.67,157.64,157.65,1747200000.0
2008-01-30 06:30:00,157.65,157.66,157.65,157.65,1506800000.0
2008-01-30 06:31:00,157.54,157.54,157.54,157.54,1887500000.0
2008-01-30 06:32:00,157.52,157.53,157.51,157.52,1887500000.0
2008-01-30 06:33:00,157.53,157.54,157.51,157.53,1887500000.0
2008-01-30 06:34:00,157.52,157.53,157.52,157.53,1887500000.0
2008-01-30 06:35:00,157.54,157.57,157.53,157.57,1887500000.0
2008-01-30 06:36:00,157.58,157.6,157.58,157.58,1887500000.0
2008-01-30 06:37:00,157.59,157.62,157.58,157.62,1887500000.0
2008-01-30 06:38:00,157.61,157.61,157.47,157.49,1887500000.0
2008-01-30 06:39:00,157.5,157.52,157.49,157.52,1887500000.0
2008-01-30 06:40:00,157.53,157.58,157.5,157.57,1887500000.0
2008-01-30 06:41:00,157.56,157.57,157.55,157.57,1887500000.0
2008-01-30 06:42:00,157.56,157.61,157.56,157.57,1887500000.0
2008-01-30 06:43:00,157.56,157.57,157.54,157.55,1887500000.0
2008-01-30 06:44:00,157.54,157.56,157.54,157.55,1887500000.0
2008-01-30 06:45:00,157.57,157.57,157.55,157.55,1887500000.0
2008-01-30 06:46:00,157.56,157.56,157.54,157.56,1887500000.0
2008-01-30 06:47:00,157.55,157.56,157.55,157.55,1887500000.0
2008-01-30 06:48:00,157.6,157.62,157.59,157.61,1887500000.0
2008-01-30 06:49:00,157.52,157.53,157.51,157.51,1823800000.0
2008-01-30 06:50:00,157.5,157.52,157.5,157.51,1823800000.0
2008-01-30 06:51:00,157.58,157.6,157.53,157.54,1823800000.0
2008-01-30 06:52:00,157.54,157.56,157.48,157.53,1780300000.0
2008-01-30 06:53:00,157.52,157.57,157.52,157.54,1881700008.0
2008-01-30 06:54:00,157.55,157.59,157.54,157.58,1881700008.0
2008-01-30 06:55:00,157.54,157.56,157.5,157.55,1881700008.0
2008-01-30 06:56:00,157.6,157.6,157.59,157.59,2109100000.0
2008-01-30 06:57:00,157.58,157.61,157.58,157.61,2109100000.0
2008-01-30 06:58:00,157.565,157.58,157.555,157.57,2109100000.0
2008-01-30 06:59:00,157.57,157.64,157.565,157.61,1912400000.0
2008-01-30 07:00:00,157.66,157.68,157.65,157.66,1855200023.0
2008-01-30 07:01:00,157.67,157.73,157.66,157.72,1855200023.0
2008-01-30 07:02:00,157.71,157.72,157.67,157.68,1855200023.0
2008-01-30 07:03:00,157.67,157.7,157.67,157.7,1855200023.0
2008-01-30 07:04:00,157.69,157.73,157.69,157.72,1855200023.0
2008-01-30 07:05:00,157.73,157.75,157.71,157.72,1855200023.0
2008-01-30 07:06:00,157.58,157.59,157.57,157.585,1855200023.0
2008-01-30 07:07:00,157.74,157.76,157.73,157.76,1753800004.0
2008-01-30 07:08:00,157.77,157.88,157.77,157.82,1753800004.0
2008-01-30 07:09:00,157.83,157.84,157.77,157.78,1753800004.0
2008-01-30 07:10:00,157.59,157.59,157.575,157.575,1753800004.0
2008-01-30 07:11:00,157.78,157.78,157.75,157.75,1770900000.0
2008-01-30 07:12:00,157.59,157.61,157.585,157.585,1770900000.0
2008-01-30 07:13:00,157.75,157.75,157.73,157.73,2107600000.0
2008-01-30 07:14:00,157.61,157.62,157.61,157.61,2107600000.0
2008-01-30 07:15:00,157.73,157.73,157.7,157.71,2098400029.0
2008-01-30 07:16:00,157.72,157.74,157.7,157.7,2098400029.0
2008-01-30 07:17:00,157.71,157.73,157.64,157.64,2098400029.0
2008-01-30 07:18:00,157.63,157.64,157.61,157.64,2098400029.0
2008-01-30 07:19:00,157.63,157.66,157.61,157.65,2098400029.0
2008-01-30 07:20:00,157.66,157.69,157.65,157.69,2098400029.0
2008-01-30 07:21:00,157.68,157.68,157.66,157.66,2098400029.0
2008-01-30 07:22:00,157.61,157.62,157.6,157.62,2098400029.0
2008-01-30 07:23:00,157.61,157.63,157.61,157.63,1998200001.0
2008-01-30 07:24:00,157.62,157.66,157.62,157.65,1998200001.0
2008-01-30 07:25:00,157.66,157.67,157.65,157.67,1998200001.0
2008-01-30 07:26:00,157.66,157.67,157.64,157.65,1998200001.0
2008-01-30 07:27:00,157.66,157.67,157.65,157.67,1998200001.0
2008-01-30 07:28:00,157.68,157.7,157.68,157.69,1998200001.0
2008-01-30 07:29:00,157.7,157.7,157.69,157.69,1998200001.0
2008-01-30 07:30:00,157.7,157.73,157.7,157.73,1998200001.0
2008-01-30 07:31:00,157.72,157.75,157.72,157.74,1998200001.0
2008-01-30 07:32:00,157.73,157.74,157.68,157.68,1998200001.0
2008-01-30 07:33:00,157.67,157.71,157.67,157.7,1998200001.0
2008-01-30 07:34:00,157.71,157.72,157.69,157.72,1998200001.0
2008-01-30 07:35:00,157.71,157.74,157.7,157.7,1998200001.0
2008-01-30 07:36:00,157.69,157.69,157.64,157.66,1998200001.0
2008-01-30 07:37:00,157.65,157.66,157.64,157.65,1998200001.0
2008-01-30 07:38:00,157.67,157.68,157.64,157.66,1998200001.0
2008-01-30 07:39:00,157.67,157.7,157.65,157.68,1998200001.0
2008-01-30 07:40:00,157.67,157.68,157.66,157.68,1998200001.0
2008-01-30 07:41:00,157.66,157.69,157.66,157.68,1998200001.0
2008-01-30 07:42:00,157.69,157.72,157.69,157.71,1998200001.0
2008-01-30 07:43:00,157.72,157.72,157.69,157.69,1998200001.0
2008-01-30 07:44:00,157.68,157.68,157.66,157.66,1998200001.0
2008-01-30 07:45:00,157.67,157.69,157.63,157.64,1998200001.0
2008-01-30 07:46:00,157.555,157.57,157.545,157.56,1998200001.0
2008-01-30 07:47:00,157.65,157.65,157.65,157.65,1773200001.0
2008-01-30 07:48:00,157.68,157.7,157.67,157.69,1773200001.0
2008-01-30 07:49:00,157.7,157.7,157.67,157.69,1773200001.0
2008-01-30 07:50:00,157.68,157.68,157.67,157.68,1773200001.0
2008-01-30 07:51:00,157.69,157.7,157.67,157.69,1773200001.0
2008-01-30 07:52:00,157.71,157.71,157.69,157.7,1773200001.0
2008-01-30 07:53:00,157.69,157.69,157.69,157.69,1773200001.0
2008-01-30 07:54:00,157.55,157.59,157.54,157.585,1773200001.0
2008-01-30 07:55:00,157.595,157.605,157.565,157.59,2080699989.0
2008-01-30 07:56:00,157.69,157.7,157.63,157.66,2006800001.0
2008-01-30 07:57:00,157.59,157.62,157.575,157.61,2006800001.0
2008-01-30 07:58:00,157.61,157.645,157.61,157.64,2018400000.0
2008-01-30 07:59:00,157.64,157.665,157.63,157.655,1794500000.0
2008-01-30 08:00:00,157.67,157.69,157.66,157.67,1335500000.0
2008-01-30 08:01:00,157.67,157.74,157.67,157.73,1370900000.0
2008-01-30 08:02:00,157.51,157.51,157.47,157.48,1583100000.0
2008-01-30 08:03:00,157.49,157.49,157.47,157.48,1583100000.0
2008-01-30 08:04:00,157.7,157.74,157.695,157.73,1583100000.0
2008-01-30 08:05:00,157.38,157.45,157.38,157.44,1711600014.0
2008-01-30 08:06:00,157.45,157.46,157.44,157.46,1711600014.0
2008-01-30 08:07:00,157.74,157.78,157.74,157.78,1711600014.0
2008-01-30 08:08:00,157.78,157.89,157.78,157.84,1272900000.0
2008-01-30 08:09:00,157.84,157.85,157.77,157.78,1727200012.0
2008-01-30 08:10:00,157.44,157.45,157.43,157.45,2145000002.0
2008-01-30 08:11:00,157.46,157.5,157.45,157.5,2145000002.0
2008-01-30 08:12:00,157.51,157.53,157.47,157.52,2145000002.0
2008-01-30 08:13:00,157.76,157.77,157.73,157.74,2145000002.0
2008-01-30 08:14:00,157.74,157.75,157.73,157.735,1275900000.0
2008-01-30 08:15:00,157.735,157.74,157.7,157.72,1523900000.0
2008-01-30 08:16:00,157.54,157.55,157.51,157.53,1783600000.0
2008-01-30 08:17:00,157.7,157.73,157.64,157.64,1783600000.0
2008-01-30 08:18:00,157.53,157.6,157.52,157.58,1919200000.0
2008-01-30 08:19:00,157.59,157.59,157.49,157.51,1919200000.0
2008-01-30 08:20:00,157.66,157.69,157.66,157.685,1919200000.0
2008-01-30 08:21:00,157.685,157.69,157.65,157.655,2009200001.0
2008-01-30 08:22:00,157.53,157.55,157.52,157.53,1757000010.0
2008-01-30 08:23:00,157.52,157.54,157.49,157.52,1757000010.0
2008-01-30 08:24:00,157.53,157.54,157.51,157.51,1757000010.0
2008-01-30 08:25:00,157.49,157.49,157.46,157.48,1757000010.0
2008-01-30 08:26:00,157.68,157.68,157.65,157.65,1757000010.0
2008-01-30 08:27:00,157.65,157.68,157.65,157.68,1457300009.0
2008-01-30 08:28:00,157.68,157.71,157.675,157.7,1098400000.0
2008-01-30 08:29:00,157.7,157.71,157.685,157.7,1490799997.0
2008-01-30 08:30:00,157.695,157.735,157.695,157.735,2063299976.0
2008-01-30 08:31:00,157.51,157.57,157.51,157.56,1938300018.0
2008-01-30 08:32:00,157.735,157.74,157.69,157.69,1938300018.0
2008-01-30 08:33:00,157.69,157.715,157.67,157.7,2131500025.0
2008-01-30 08:34:00,157.55,157.58,157.53,157.54,2102100003.0
2008-01-30 08:35:00,157.73,157.745,157.705,157.705,2102100003.0
2008-01-30 08:36:00,157.705,157.705,157.65,157.655,1930400000.0
2008-01-30 08:37:00,157.54,157.55,157.53,157.53,1292200000.0
2008-01-30 08:38:00,157.645,157.68,157.645,157.655,1292200000.0
2008-01-30 08:39:00,157.655,157.7,157.655,157.675,2055199999.0
2008-01-30 08:40:00,157.675,157.685,157.655,157.68,1525699977.0
2008-01-30 08:41:00,157.68,157.69,157.655,157.675,1810999920.0
2008-01-30 08:42:00,157.675,157.72,157.675,157.705,1697499977.0
2008-01-30 08:43:00,157.705,157.72,157.685,157.685,1536100032.0
2008-01-30 08:44:00,157.685,157.69,157.65,157.66,2032300000.0
2008-01-30 08:45:00,157.66,157.685,157.625,157.64,871100000.0
2008-01-30 08:46:00,157.64,157.67,157.635,157.67,1111500000.0
2008-01-30 08:47:00,157.67,157.67,157.65,157.655,1055000000.0
2008-01-30 08:48:00,157.655,157.705,157.655,157.695,1218000000.0
2008-01-30 08:49:00,157.695,157.705,157.675,157.695,465200000.0
2008-01-30 08:50:00,157.695,157.695,157.675,157.68,298800000.0
2008-01-30 08:51:00,157.69,157.695,157.67,157.685,1068599996.0
2008-01-30 08:52:00,157.685,157.715,157.68,157.7,882200000.0
2008-01-30 08:53:00,157.7,157.705,157.685,157.69,686900002.0
2008-01-30 08:54:00,157.685,157.705,157.685,157.705,348400003.0
2008-01-30 08:55:00,157.705,157.72,157.695,157.705,288000000.0
2008-01-30 08:56:00,157.705,157.705,157.625,157.66,626200000.0
2008-01-30 08:57:00,157.665,157.665,157.595,157.615,795200000.0
2008-01-30 08:58:00,157.615,157.63,157.6,157.63,859300000.0
2008-01-30 08:59:00,157.63,157.66,157.63,157.645,454000000.0
2008-01-30 09:00:00,157.635,157.645,157.525,157.535,753100000.0
2008-01-30 09:01:00,157.535,157.555,157.495,157.525,1014400001.0
2008-01-30 09:02:00,157.525,157.53,157.49,157.505,1226400000.0
2008-01-30 09:03:00,157.505,157.515,157.48,157.49,1624400001.0
2008-01-30 09:04:00,157.49,157.495,157.4,157.405,1658799999.0
2008-01-30 09:05:00,157.4,157.475,157.395,157.465,876899999.0
2008-01-30 09:06:00,157.46,157.475,157.46,157.475,1258200000.0
2008-01-30 09:07:00,157.475,157.51,157.47,157.495,1555999999.0
2008-01-30 09:08:00,157.495,157.5,157.46,157.47,1543200000.0
2008-01-30 09:09:00,157.64,157.7,157.63,157.7,1066800000.0
2008-01-30 09:10:00,157.46,157.465,157.445,157.465,1066800000.0
2008-01-30 09:11:00,157.465,157.525,157.465,157.515,1202800000.0
2008-01-30 09:12:00,157.515,157.55,157.485,157.55,1635199999.0
2008-01-30 09:13:00,157.545,157.58,157.53,157.565,1640000001.0
2008-01-30 09:14:00,157.57,157.575,157.55,157.565,1362600000.0
2008-01-30 09:15:00,157.565,157.575,157.535,157.545,1417600001.0
2008-01-30 09:16:00,157.545,157.57,157.53,157.545,1956900001.0
2008-01-30 09:17:00,157.545,157.565,157.535,157.55,1197300000.0
2008-01-30 09:18:00,157.55,157.61,157.545,157.595,989800000.0
2008-01-30 09:19:00,157.595,157.595,157.5,157.515,965000000.0
2008-01-30 09:20:00,157.515,157.53,157.5,157.515,1450000000.0
2008-01-30 09:21:00,157.515,157.55,157.505,157.545,686900000.0
2008-01-30 09:22:00,157.55,157.555,157.525,157.53,1101299994.0
2008-01-30 09:23:00,157.53,157.55,157.495,157.53,806400003.0
2008-01-30 09:24:00,157.535,157.54,157.515,157.52,1537600000.0
2008-01-30 09:25:00,157.52,157.52,157.465,157.495,1136000000.0
2008-01-30 09:26:00,157.495,157.5,157.45,157.475,1232099998.0
2008-01-30 09:27:00,157.475,157.485,157.405,157.405,1253600000.0
2008-01-30 09:28:00,157.405,157.465,157.4,157.445,1926000000.0
2008-01-30 09:29:00,157.445,157.485,157.445,157.475,1494500000.0
2008-01-30 09:30:00,157.47,157.515,157.465,157.51,622900000.0
2008-01-30 09:31:00,157.51,157.575,157.51,157.57,910500000.0
2008-01-30 09:32:00,157.575,157.585,157.555,157.575,1728900004.0
2008-01-30 09:33:00,157.58,157.58,157.54,157.545,1914400000.0
2008-01-30 09:34:00,157.54,157.585,157.54,157.555,1881600001.0
2008-01-30 09:35:00,157.6,157.63,157.6,157.61,1481199998.0
2008-01-30 09:36:00,157.62,157.62,157.61,157.61,1481199998.0
2008-01-30 09:37:00,157.565,157.565,157.535,157.54,1481199998.0
2008-01-30 09:38:00,157.545,157.55,157.52,157.53,2146299991.0
2008-01-30 09:39:00,157.64,157.65,157.62,157.64,2140400003.0
2008-01-30 09:40:00,157.55,157.555,157.53,157.55,2140400003.0
2008-01-30 09:41:00,157.55,157.565,157.535,157.55,1131799999.0
2008-01-30 09:42:00,157.55,157.565,157.545,157.565,1272499997.0
2008-01-30 09:43:00,157.565,157.565,157.54,157.555,1623299987.0
2008-01-30 09:44:00,157.67,157.68,157.66,157.67,1421000003.0
2008-01-30 09:45:00,157.68,157.71,157.67,157.69,1421000003.0
2008-01-30 09:46:00,157.68,157.69,157.67,157.67,1421000003.0
2008-01-30 09:47:00,157.515,157.515,157.475,157.495,1421000003.0
2008-01-30 09:48:00,157.495,157.505,157.495,157.495,1492100000.0
2008-01-30 09:49:00,157.495,157.515,157.49,157.51,1756300008.0
2008-01-30 09:50:00,157.51,157.565,157.51,157.55,1821000041.0
2008-01-30 09:51:00,157.55,157.555,157.505,157.54,1407999998.0
2008-01-30 09:52:00,157.54,157.545,157.485,157.495,955600000.0
2008-01-30 09:53:00,157.495,157.495,157.445,157.46,1533000021.0
2008-01-30 09:54:00,157.46,157.475,157.45,157.465,1509500030.0
2008-01-30 09:55:00,157.465,157.5,157.45,157.48,1543600038.0
2008-01-30 09:56:00,157.69,157.74,157.67,157.73,1374000005.0
2008-01-30 09:57:00,157.495,157.515,157.455,157.515,1374000005.0
2008-01-30 09:58:00,157.515,157.545,157.48,157.525,953099999.0
2008-01-30 09:59:00,157.525,157.525,157.485,157.515,631600000.0
2008-01-30 10:00:00,157.515,157.535,157.475,157.52,1006400000.0
2008-01-30 10:01:00,157.525,157.585,157.495,157.58,1024699999.0
2008-01-30 10:02:00,157.575,157.615,157.555,157.575,1202000010.0
2008-01-30 10:03:00,157.57,157.615,157.56,157.605,572300001.0
2008-01-30 10:04:00,157.605,157.61,157.56,157.6,1270699992.0
2008-01-30 10:05:00,157.6,157.64,157.585,157.61,1287999999.0
2008-01-30 10:06:00,157.61,157.66,157.575,157.65,972499996.0
2008-01-30 10:07:00,157.65,157.66,157.62,157.64,790400000.0
2008-01-30 10:08:00,157.64,157.66,157.605,157.63,1098600003.0
2008-01-30 10:09:00,157.635,157.73,157.63,157.73,1064800010.0
2008-01-30 10:10:00,157.73,157.765,157.695,157.745,1199399996.0
2008-01-30 10:11:00,157.75,157.795,157.715,157.72,1527200007.0
2008-01-30 10:12:00,157.72,157.725,157.675,157.685,867600006.0
2008-01-30 10:13:00,157.695,157.71,157.65,157.665,1194200023.0
2008-01-30 10:14:00,157.665,157.715,157.615,157.69,896300013.0
2008-01-30 10:15:00,157.685,157.715,157.665,157.68,1535899975.0
2008-01-30 10:16:00,157.68,157.69,157.65,157.67,1315699983.0
2008-01-30 10:17:00,157.67,157.675,157.645,157.645,854100000.0
2008-01-30 10:18:00,157.645,157.66,157.605,157.605,1819299967.0
2008-01-30 10:19:00,157.61,157.62,157.5,157.545,1308799996.0
2008-01-30 10:20:00,157.55,157.565,157.52,157.52,827799997.0
2008-01-30 10:21:00,157.52,157.55,157.5,157.54,679700000.0
2008-01-30 10:22:00,157.54,157.57,157.51,157.57,864600000.0
2008-01-30 10:23:00,157.57,157.575,157.545,157.565,1337400000.0
2008-01-30 10:24:00,157.555,157.565,157.52,157.54,1752499995.0
2008-01-30 10:25:00,157.535,157.55,157.535,157.54,299100000.0
2008-01-30 10:26:00,157.54,157.55,157.515,157.55,1666999985.0
2008-01-30 10:27:00,157.545,157.55,157.52,157.54,1742699993.0
2008-01-30 10:28:00,157.54,157.58,157.53,157.555,720600000.0
2008-01-30 10:29:00,157.555,157.6,157.535,157.58,1270599994.0
2008-01-30 10:30:00,157.58,157.595,157.56,157.585,1423099979.0
2008-01-30 10:31:00,157.585,157.6,157.575,157.6,330399999.0
2008-01-30 10:32:00,157.6,157.615,157.585,157.605,1132700000.0
2008-01-30 10:33:00,157.615,157.655,157.6,157.655,526999999.0
2008-01-30 10:34:00,157.655,157.655,157.6,157.615,502300000.0
2008-01-30 10:35:00,157.615,157.64,157.605,157.63,459000000.0
2008-01-30 10:36:00,157.63,157.63,157.62,157.62,264800000.0
2008-01-30 10:37:00,157.62,157.66,157.62,157.655,897699999.0
2008-01-30 10:38:00,157.655,157.66,157.63,157.635,429800000.0
2008-01-30 10:39:00,157.635,157.655,157.625,157.64,1142400000.0
2008-01-30 10:40:00,157.645,157.655,157.64,157.655,625200000.0
2008-01-30 10:41:00,157.655,157.665,157.63,157.64,1792400000.0
2008-01-30 10:42:00,157.64,157.665,157.635,157.65,1237600000.0
2008-01-30 10:43:00,157.66,157.68,157.66,157.665,722900000.0
2008-01-30 10:44:00,157.665,157.685,157.665,157.675,1127299999.0
2008-01-30 10:45:00,157.675,157.725,157.675,157.7,802700009.0
2008-01-30 10:46:00,157.7,157.7,157.675,157.675,1092200000.0
2008-01-30 10:47:00,157.675,157.685,157.66,157.675,1984499998.0
2008-01-30 10:48:00,157.675,157.72,157.665,157.7,1062100000.0
2008-01-30 10:49:00,157.92,157.92,157.89,157.89,967000000.0
2008-01-30 10:50:00,157.695,157.725,157.69,157.715,967000000.0
2008-01-30 10:51:00,157.88,157.93,157.88,157.9,1162500001.0
2008-01-30 10:52:00,157.685,157.705,157.68,157.695,1162500001.0
2008-01-30 10:53:00,157.84,157.87,157.83,157.87,767899999.0
2008-01-30 10:54:00,157.89,157.89,157.87,157.88,767899999.0
2008-01-30 10:55:00,157.635,157.705,157.635,157.705,767899999.0
2008-01-30 10:56:00,157.705,157.745,157.675,157.735,1937200002.0
2008-01-30 10:57:00,157.93,158.06,157.93,158.06,1851700000.0
2008-01-30 10:58:00,157.77,157.775,157.715,157.72,1851700000.0
2008-01-30 10:59:00,157.73,157.74,157.72,157.73,552900000.0
2008-01-30 11:00:00,157.725,157.74,157.715,157.72,844299999.0
2008-01-30 11:01:00,157.72,157.72,157.69,157.69,1999600003.0
2008-01-30 11:02:00,157.69,157.76,157.69,157.755,1606899972.0
2008-01-30 11:03:00,157.76,157.775,157.74,157.755,1813499986.0
2008-01-30 11:04:00,157.755,157.76,157.74,157.74,853700000.0
2008-01-30 11:05:00,157.74,157.745,157.72,157.74,1889200005.0
2008-01-30 11:06:00,158.11,158.12,158.1,158.1,661100000.0
2008-01-30 11:07:00,157.745,157.82,157.745,157.8,661100000.0
2008-01-30 11:08:00,157.8,157.885,157.8,157.835,1329099988.0
2008-01-30 11:09:00,157.835,157.84,157.81,157.825,1200800004.0
2008-01-30 11:10:00,157.825,157.83,157.81,157.815,387700000.0
2008-01-30 11:11:00,157.815,157.83,157.805,157.82,1203200000.0
2008-01-30 11:12:00,157.82,157.83,157.815,157.82,751500000.0
2008-01-30 11:13:00,157.82,157.825,157.8,157.8,1019600000.0
2008-01-30 11:14:00,157.8,157.81,157.79,157.795,1021600009.0
2008-01-30 11:15:00,157.795,157.81,157.78,157.79,511300000.0
2008-01-30 11:16:00,157.79,157.82,157.78,157.785,1180700015.0
2008-01-30 11:17:00,157.785,157.81,157.78,157.81,787900001.0
2008-01-30 11:18:00,157.81,157.81,157.78,157.79,628800000.0
2008-01-30 11:19:00,158.33,158.36,158.3,158.3,516700000.0
2008-01-30 11:20:00,157.78,157.8,157.775,157.79,516700000.0
2008-01-30 11:21:00,157.79,157.795,157.76,157.78,881199999.0
2008-01-30 11:22:00,157.775,157.78,157.765,157.765,979600033.0
2008-01-30 11:23:00,157.765,157.78,157.755,157.765,1865200042.0
2008-01-30 11:24:00,157.765,157.775,157.74,157.76,1064000000.0
2008-01-30 11:25:00,157.755,157.76,157.74,157.75,634400000.0
2008-01-30 11:26:00,157.75,157.76,157.72,157.72,1816240010.0
2008-01-30 11:27:00,157.72,157.76,157.72,157.74,908400000.0
2008-01-30 11:28:00,157.74,157.78,157.74,157.78,240800000.0
2008-01-30 11:29:00,157.78,157.78,157.755,157.765,961100000.0
2008-01-30 11:30:00,157.765,157.775,157.745,157.755,745500000.0
2008-01-30 11:31:00,157.76,157.76,157.705,157.745,1391099988.0
2008-01-30 11:32:00,157.745,157.75,157.7,157.735,850399998.0
2008-01-30 11:33:00,157.74,157.75,157.71,157.74,1350500000.0
2008-01-30 11:34:00,157.74,157.745,157.71,157.72,545199998.0
2008-01-30 11:35:00,157.72,157.725,157.71,157.725,2074299992.0
2008-01-30 11:36:00,157.725,157.725,157.705,157.715,1065399999.0
2008-01-30 11:37:00,157.715,157.715,157.69,157.71,1421200004.0
2008-01-30 11:38:00,157.705,157.72,157.695,157.71,1150900000.0
2008-01-30 11:39:00,157.71,157.725,157.645,157.665,814400001.0
2008-01-30 11:40:00,157.665,157.72,157.66,157.72,1488199976.0
2008-01-30 11:41:00,157.72,157.74,157.705,157.73,1856300000.0
2008-01-30 11:42:00,157.73,157.745,157.725,157.745,1605499993.0
2008-01-30 11:43:00,157.74,157.79,157.735,157.785,797100001.0
2008-01-30 11:44:00,157.785,157.79,157.75,157.77,1291800000.0
2008-01-30 11:45:00,157.77,157.8,157.77,157.785,1259600000.0
2008-01-30 11:46:00,157.785,157.825,157.785,157.815,598000000.0
2008-01-30 11:47:00,157.815,157.84,157.795,157.835,1274100000.0
2008-01-30 11:48:00,157.835,157.93,157.835,157.93,1038600000.0
2008-01-30 11:49:00,157.945,157.945,157.9,157.905,1199400000.0
2008-01-30 11:50:00,157.9,157.915,157.885,157.905,1191700001.0
2008-01-30 11:51:00,157.905,157.935,157.895,157.915,1388800000.0
2008-01-30 11:52:00,157.915,157.915,157.855,157.86,1578200001.0
2008-01-30 11:53:00,157.86,157.885,157.85,157.885,1250300000.0
2008-01-30 11:54:00,157.885,157.915,157.88,157.905,1048800000.0
2008-01-30 11:55:00,157.895,157.895,157.885,157.89,1531300000.0
2008-01-30 11:56:00,157.89,157.945,157.885,157.935,1283200000.0
2008-01-30 11:57:00,157.935,158.065,157.93,158.06,1364700004.0
2008-01-30 11:58:00,158.06,158.135,158.055,158.115,1587300002.0
2008-01-30 11:59:00,158.115,158.225,158.115,158.18,1380000001.0
2008-01-30 12:00:00,158.18,158.19,158.11,158.11,1661300004.0
2008-01-30 12:01:00,158.11,158.12,158.08,158.09,530400000.0
2008-01-30 12:02:00,158.095,158.105,158.085,158.1,1182800000.0
2008-01-30 12:03:00,158.095,158.165,158.095,158.155,1310899998.0
2008-01-30 12:04:00,158.15,158.175,158.135,158.15,849900003.0
2008-01-30 12:05:00,158.15,158.15,158.115,158.12,299200000.0
2008-01-30 12:06:00,158.12,158.13,158.1,158.105,1081800003.0
2008-01-30 12:07:00,158.1,158.15,158.1,158.135,909700000.0
2008-01-30 12:08:00,158.135,158.15,158.125,158.125,1216500000.0
2008-01-30 12:09:00,158.13,158.18,158.13,158.15,1335349997.0
2008-01-30 12:10:00,158.15,158.24,158.14,158.24,1593699997.0
2008-01-30 12:11:00,158.235,158.325,158.235,158.3,1267099995.0
2008-01-30 12:12:00,158.3,158.365,158.29,158.335,925100004.0
2008-01-30 12:13:00,158.335,158.335,158.25,158.27,1967299991.0
2008-01-30 12:14:00,158.27,158.37,158.27,158.37,606499999.0
2008-01-30 12:15:00,158.36,158.39,158.33,158.33,894899999.0
2008-01-30 12:16:00,158.33,158.36,158.315,158.33,971499997.0
2008-01-30 12:17:00,158.33,158.36,158.305,158.335,1416499999.0
2008-01-30 12:18:00,158.325,158.36,158.305,158.32,1151300000.0
2008-01-30 12:19:00,158.32,158.37,158.305,158.31,1029999999.0
2008-01-30 12:20:00,158.31,158.355,158.295,158.325,958700000.0
2008-01-30 12:21:00,158.325,158.36,158.295,158.35,1641900008.0
2008-01-30 12:22:00,158.19,158.2,158.18,158.19,1335000003.0
2008-01-30 12:23:00,158.33,158.34,158.32,158.335,1335000003.0
2008-01-30 12:24:00,158.335,158.34,158.295,158.305,960800000.0
2008-01-30 12:25:00,158.305,158.335,158.3,158.32,1852899986.0
2008-01-30 12:26:00,158.17,158.18,158.14,158.15,1897500000.0
2008-01-30 12:27:00,158.315,158.325,158.29,158.315,1897500000.0
2008-01-30 12:28:00,158.31,158.32,158.3,158.305,966000001.0
2008-01-30 12:29:00,158.305,158.32,158.29,158.305,1535999994.0
2008-01-30 12:30:00,158.305,158.315,158.295,158.305,1726700008.0
2008-01-30 12:31:00,158.14,158.16,158.11,158.15,1447799999.0
2008-01-30 12:32:00,158.16,158.16,158.13,158.13,1447799999.0
2008-01-30 12:33:00,158.3,158.31,158.275,158.3,1447799999.0
2008-01-30 12:34:00,158.295,158.32,158.28,158.31,771300000.0
2008-01-30 12:35:00,158.31,158.34,158.305,158.33,1592200028.0
2008-01-30 12:36:00,158.325,158.355,158.305,158.345,1502300008.0
2008-01-30 12:37:00,158.345,158.36,158.32,158.32,1457100003.0
2008-01-30 12:38:00,158.325,158.355,158.325,158.35,1641400000.0
2008-01-30 12:39:00,158.35,158.375,158.345,158.365,891700000.0
2008-01-30 12:40:00,158.365,158.445,158.365,158.435,1405200000.0
2008-01-30 12:41:00,158.44,158.465,158.415,158.445,1585900002.0
2008-01-30 12:42:00,158.445,158.45,158.415,158.435,1228700000.0
2008-01-30 12:43:00,158.18,158.2,158.18,158.19,1807699999.0
2008-01-30 12:44:00,158.375,158.385,158.345,158.345,1807699999.0
2008-01-30 12:45:00,158.345,158.365,158.335,158.36,2050399974.0
2008-01-30 12:46:00,158.16,158.22,158.16,158.2,1311600005.0
2008-01-30 12:47:00,158.19,158.21,158.18,158.2,1311600005.0
2008-01-30 12:48:00,158.34,158.35,158.31,158.315,1311600005.0
2008-01-30 12:49:00,158.315,158.35,158.31,158.33,1169400000.0
2008-01-30 12:50:00,158.25,158.26,158.25,158.25,2055899999.0
2008-01-30 12:51:00,158.32,158.34,158.31,158.315,2055899999.0
2008-01-30 12:52:00,158.27,158.28,158.25,158.25,1044800001.0
2008-01-30 12:53:00,158.3,158.355,158.295,158.315,1044800001.0
2008-01-30 12:54:00,158.31,158.35,158.25,158.325,1440700002.0
2008-01-30 12:55:00,158.25,158.26,158.22,158.23,1453299991.0
2008-01-30 12:56:00,158.215,158.25,158.21,158.225,1453299991.0
2008-01-30 12:57:00,158.225,158.225,158.095,158.145,1134799993.0
2008-01-30 12:58:00,158.145,158.165,158.125,158.15,1209099997.0
2008-01-30 12:59:00,158.155,158.22,158.145,158.215,1561100002.0
2008-01-30 13:00:00,158.215,158.22,158.175,158.22,651299999.0
2008-01-30 13:01:00,158.22,158.25,158.21,158.225,668799999.0
2008-01-30 13:02:00,158.23,158.28,158.225,158.245,1776799991.0
2008-01-30 13:03:00,158.245,158.255,158.24,158.245,523600000.0
2008-01-30 13:04:00,158.245,158.255,158.22,158.23,658700000.0
2008-01-30 13:05:00,158.23,158.25,158.225,158.225,1011100000.0
2008-01-30 13:06:00,158.225,158.24,158.215,158.225,1813799999.0
2008-01-30 13:07:00,158.225,158.225,158.195,158.195,965699996.0
2008-01-30 13:08:00,158.37,158.39,158.36,158.39,2021399989.0
2008-01-30 13:09:00,158.205,158.25,158.205,158.245,2021399989.0
2008-01-30 13:10:00,158.245,158.245,158.215,158.23,1279700000.0
2008-01-30 13:11:00,158.23,158.23,158.195,158.22,1842800017.0
2008-01-30 13:12:00,158.22,158.24,158.215,158.235,1398700000.0
2008-01-30 13:13:00,158.235,158.235,158.225,158.23,1891499997.0
2008-01-30 13:14:00,158.235,158.235,158.205,158.215,1981099999.0
2008-01-30 13:15:00,158.215,158.22,158.205,158.21,1156199995.0
2008-01-30 13:16:00,158.21,158.22,158.205,158.205,1908599954.0
2008-01-30 13:17:00,158.29,158.31,158.26,158.28,1831500000.0
2008-01-30 13:18:00,158.215,158.265,158.215,158.225,1831500000.0
2008-01-30 13:19:00,158.225,158.23,158.19,158.225,1474500001.0
2008-01-30 13:20:00,158.225,158.25,158.21,158.225,1616900007.0
2008-01-30 13:21:00,158.225,158.23,158.14,158.21,1338199999.0
2008-01-30 13:22:00,158.205,158.215,158.185,158.205,1135700000.0
2008-01-30 13:23:00,158.205,158.205,158.19,158.2,1929100000.0
2008-01-30 13:24:00,158.2,158.21,158.185,158.185,1828300000.0
2008-01-30 13:25:00,158.27,158.29,158.27,158.27,2078300005.0
2008-01-30 13:26:00,158.185,158.185,158.15,158.16,2078300005.0
2008-01-30 13:27:00,158.155,158.19,158.155,158.17,1708800014.0
2008-01-30 13:28:00,158.17,158.195,158.165,158.165,984000000.0
2008-01-30 13:29:00,158.17,158.18,158.1,158.135,914199999.0
2008-01-30 13:30:00,158.135,158.145,158.1,158.135,722300000.0
2008-01-30 13:31:00,158.135,158.16,158.11,158.155,2000600040.0
2008-01-30 13:32:00,158.25,158.29,158.25,158.27,2019900005.0
2008-01-30 13:33:00,158.26,158.28,158.25,158.28,2019900005.0
2008-01-30 13:34:00,158.135,158.155,158.13,158.145,2019900005.0
2008-01-30 13:35:00,158.145,158.16,158.135,158.155,1642400000.0
2008-01-30 13:36:00,158.155,158.19,158.145,158.19,872000000.0
2008-01-30 13:37:00,158.185,158.22,158.18,158.22,1305899999.0
2008-01-30 13:38:00,158.22,158.22,158.18,158.195,1434600000.0
2008-01-30 13:39:00,158.195,158.2,158.19,158.195,1249400000.0
2008-01-30 13:40:00,158.195,158.245,158.19,158.225,2005400002.0
2008-01-30 13:41:00,158.215,158.225,158.145,158.165,1558700005.0
2008-01-30 13:42:00,158.165,158.185,158.15,158.175,1488200000.0
2008-01-30 13:43:00,158.175,158.21,158.175,158.2,753600000.0
2008-01-30 13:44:00,158.2,158.21,158.155,158.18,940100001.0
2008-01-30 13:45:00,158.18,158.185,158.16,158.175,1565700000.0
2008-01-30 13:46:00,158.25,158.25,158.22,158.23,553599999.0
2008-01-30 13:47:00,158.195,158.22,158.19,158.21,553599999.0
2008-01-30 13:48:00,158.21,158.26,158.2,158.245,1982399997.0
2008-01-30 13:49:00,158.24,158.28,158.235,158.27,1119500000.0
2008-01-30 13:50:00,158.27,158.28,158.26,158.26,676399999.0
2008-01-30 13:51:00,158.26,158.27,158.25,158.265,731799998.0
2008-01-30 13:52:00,158.265,158.29,158.255,158.255,1549799993.0
2008-01-30 13:53:00,158.25,158.25,158.25,158.25,1248299996.0
2008-01-30 13:54:00,158.255,158.285,158.255,158.27,1248299996.0
2008-01-30 13:55:00,158.27,158.28,158.225,158.24,1802000019.0
2008-01-30 13:56:00,158.24,158.33,158.24,158.325,1134000000.0
2008-01-30 13:57:00,158.325,158.35,158.325,158.33,1737300000.0
2008-01-30 13:58:00,158.33,158.335,158.315,158.32,1270400003.0
2008-01-30 13:59:00,158.32,158.35,158.32,158.34,1209799965.0
2008-01-30 14:00:00,158.34,158.35,158.335,158.34,1900799939.0
2008-01-30 14:01:00,158.34,158.36,158.335,158.36,1778499970.0
2008-01-30 14:02:00,158.36,158.39,158.36,158.37,576800000.0
2008-01-30 14:03:00,158.375,158.46,158.375,158.43,619800000.0
2008-01-30 14:04:00,158.43,158.44,158.38,158.4,404100001.0
2008-01-30 14:05:00,158.4,158.41,158.375,158.38,838000000.0
2008-01-30 14:06:00,158.375,158.41,158.355,158.395,1573199968.0
2008-01-30 14:07:00,158.395,158.395,158.365,158.37,1687799982.0
2008-01-30 14:08:00,158.37,158.4,158.37,158.39,1688000000.0
2008-01-30 14:09:00,158.395,158.4,158.35,158.36,398600000.0
2008-01-30 14:10:00,158.36,158.365,158.33,158.335,1575099999.0
2008-01-30 14:11:00,158.33,158.35,158.32,158.34,1463200000.0
2008-01-30 14:12:00,158.34,158.35,158.325,158.345,1804600004.0
2008-01-30 14:13:00,158.345,158.37,158.33,158.36,663600000.0
2008-01-30 14:14:00,158.36,158.36,158.33,158.33,744599999.0
2008-01-30 14:15:00,158.335,158.37,158.32,158.32,880000001.0
2008-01-30 14:16:00,158.32,158.33,158.305,158.31,1352899996.0
2008-01-30 14:17:00,158.31,158.31,158.265,158.29,1079399997.0
2008-01-30 14:18:00,158.29,158.3,158.26,158.275,787500000.0
2008-01-30 14:19:00,158.27,158.29,158.26,158.265,1657900005.0
2008-01-30 14:20:00,158.27,158.28,158.255,158.275,1215200003.0
2008-01-30 14:21:00,158.27,158.29,158.24,158.27,1414299995.0
2008-01-30 14:22:00,158.27,158.29,158.265,158.28,368000000.0
2008-01-30 14:23:00,158.28,158.295,158.27,158.28,1463600000.0
2008-01-30 14:24:00,158.285,158.29,158.27,158.285,937400000.0
2008-01-30 14:25:00,158.285,158.3,158.275,158.275,582400000.0
2008-01-30 14:26:00,158.61,158.63,158.53,158.56,491200000.0
2008-01-30 14:27:00,158.57,158.6,158.53,158.59,491200000.0
2008-01-30 14:28:00,158.26,158.265,158.26,158.26,491200000.0
2008-01-30 14:29:00,158.26,158.275,158.25,158.255,1586600024.0
2008-01-30 14:30:00,158.255,158.29,158.25,158.29,1681100016.0
2008-01-30 14:31:00,158.275,158.29,158.245,158.265,1426699986.0
2008-01-30 14:32:00,158.53,158.56,158.5,158.55,1113600000.0
2008-01-30 14:33:00,158.275,158.29,158.255,158.29,1113600000.0
2008-01-30 14:34:00,158.29,158.33,158.29,158.305,824000000.0
2008-01-30 14:35:00,158.305,158.33,158.295,158.295,1027500000.0
2008-01-30 14:36:00,158.295,158.3,158.29,158.295,1810200000.0
2008-01-30 14:37:00,158.29,158.315,158.29,158.315,762300000.0
2008-01-30 14:38:00,158.315,158.32,158.28,158.3,1135100000.0
2008-01-30 14:39:00,158.3,158.32,158.29,158.295,1761800000.0
2008-01-30 14:40:00,158.295,158.33,158.29,158.315,1949499999.0
2008-01-30 14:41:00,158.32,158.33,158.295,158.3,2003599999.0
2008-01-30 14:42:00,158.3,158.3,158.265,158.265,831800000.0
2008-01-30 14:43:00,158.265,158.275,158.255,158.255,1701099995.0
2008-01-30 14:44:00,158.255,158.26,158.195,158.22,1439300003.0
2008-01-30 14:45:00,158.22,158.25,158.205,158.245,453199997.0
2008-01-30 14:46:00,158.25,158.255,158.22,158.235,507100000.0
2008-01-30 14:47:00,158.235,158.25,158.23,158.23,603200000.0
2008-01-30 14:48:00,158.23,158.285,158.23,158.265,1081600000.0
2008-01-30 14:49:00,158.265,158.28,158.26,158.27,1790599998.0
2008-01-30 14:50:00,158.27,158.3,158.26,158.29,1554100001.0
2008-01-30 14:51:00,158.29,158.31,158.245,158.25,731500000.0
2008-01-30 14:52:00,158.25,158.275,158.245,158.255,1342500002.0
2008-01-30 14:53:00,158.54,158.54,158.51,158.51,1593299973.0
2008-01-30 14:54:00,158.245,158.28,158.24,158.255,1593299973.0
2008-01-30 14:55:00,158.255,158.285,158.255,158.265,713899999.0
2008-01-30 14:56:00,158.265,158.32,158.265,158.285,523700000.0
2008-01-30 14:57:00,158.285,158.34,158.285,158.33,342600000.0
2008-01-30 14:58:00,158.33,158.335,158.285,158.325,575999999.0
2008-01-30 14:59:00,158.33,158.335,158.31,158.325,1168200000.0
2008-01-30 15:00:00,158.325,158.33,158.315,158.32,1554499983.0
2008-01-30 15:01:00,158.315,158.32,158.28,158.3,1264099989.0
2008-01-30 15:02:00,158.3,158.34,158.3,158.32,1328900000.0
2008-01-30 15:03:00,158.32,158.35,158.315,158.34,540799999.0
2008-01-30 15:04:00,158.34,158.37,158.335,158.335,889300003.0
2008-01-30 15:05:00,158.335,158.37,158.335,158.36,1492200012.0
2008-01-30 15:06:00,158.36,158.4,158.335,158.4,985500000.0
2008-01-30 15:07:00,158.385,158.39,158.37,158.37,1629800000.0
2008-01-30 15:08:00,158.52,158.52,158.49,158.49,1584199998.0
2008-01-30 15:09:00,158.395,158.435,158.395,158.42,1584199998.0
2008-01-30 15:10:00,158.42,158.435,158.4,158.415,1711699976.0
2008-01-30 15:11:00,158.42,158.43,158.4,158.41,820399997.0
2008-01-30 15:12:00,158.41,158.46,158.41,158.44,596800000.0
2008-01-30 15:13:00,158.44,158.46,158.42,158.445,1444800016.0
2008-01-30 15:14:00,158.43,158.45,158.385,158.385,863600000.0
2008-01-30 15:15:00,158.385,158.665,158.325,158.635,579899999.0
2008-01-30 15:16:00,158.635,158.635,158.35,158.44,431400000.0
2008-01-30 15:17:00,158.435,158.435,158.36,158.385,433600000.0
2008-01-30 15:18:00,158.385,158.47,158.385,158.435,966699995.0
2008-01-30 15:19:00,158.44,158.455,158.35,158.415,750500001.0
2008-01-30 15:20:00,158.425,158.46,158.395,158.41,781399999.0
2008-01-30 15:21:00,158.405,158.435,158.385,158.425,1478799993.0
2008-01-30 15:22:00,158.425,158.435,158.375,158.405,1112899996.0
2008-01-30 15:23:00,158.4,158.48,158.39,158.415,1399100003.0
2008-01-30 15:24:00,158.42,158.585,158.415,158.57,758600001.0
2008-01-30 15:25:00,158.565,158.635,158.54,158.62,736800000.0
2008-01-30 15:26:00,158.615,158.635,158.545,158.575,727000000.0
2008-01-30 15:27:00,158.575,158.62,158.545,158.615,817600001.0
2008-01-30 15:28:00,158.62,158.62,158.57,158.585,495100000.0
2008-01-30 15:29:00,158.585,158.62,158.575,158.595,527448000.0
2008-01-30 15:30:00,158.595,158.595,158.485,158.52,446885000.0
2008-01-30 15:31:00,158.52,158.58,158.505,158.545,398800000.0
2008-01-30 15:32:00,158.545,158.575,158.52,158.555,803900002.0
2008-01-30 15:33:00,158.56,158.56,158.485,158.505,1475199997.0
2008-01-30 15:34:00,158.5,158.535,158.445,158.445,1034199998.0
2008-01-30 15:35:00,158.445,158.57,158.445,158.535,724599999.0
2008-01-30 15:36:00,158.54,158.57,158.53,158.54,1819599992.0
2008-01-30 15:37:00,158.515,158.545,158.485,158.505,1819599992.0
2008-01-30 15:38:00,158.505,158.55,158.49,158.535,1308199998.0
2008-01-30 15:39:00,158.535,158.575,158.525,158.555,1138399988.0
2008-01-30 15:40:00,158.545,158.56,158.495,158.54,1242100002.0
2008-01-30 15:41:00,158.54,158.555,158.52,158.53,1075600000.0
2008-01-30 15:42:00,158.53,158.565,158.515,158.55,738000000.0
2008-01-30 15:43:00,158.55,158.58,158.49,158.52,867600001.0
2008-01-30 15:44:00,158.525,158.57,158.52,158.545,888600000.0
2008-01-30 15:45:00,158.54,158.555,158.53,158.545,1344000001.0
2008-01-30 15:46:00,158.55,158.575,158.52,158.535,1187300000.0
2008-01-30 15:47:00,158.53,158.565,158.515,158.525,676100002.0
2008-01-30 15:48:00,158.525,158.53,158.495,158.495,952100002.0
2008-01-30 15:49:00,158.495,158.555,158.495,158.54,1021600003.0
2008-01-30 15:50:00,158.54,158.565,158.515,158.545,898000001.0
2008-01-30 15:51:00,158.545,158.555,158.51,158.515,425150000.0
2008-01-30 15:52:00,158.515,158.545,158.495,158.545,726800001.0
2008-01-30 15:53:00,158.54,158.545,158.51,158.52,1318000002.0
2008-01-30 15:54:00,158.515,158.535,158.475,158.475,1212100000.0
2008-01-30 15:55:00,158.48,158.53,158.475,158.485,1528899973.0
2008-01-30 15:56:00,158.485,158.49,158.455,158.47,914000001.0
2008-01-30 15:57:00,158.47,158.48,158.455,158.455,1164400000.0
2008-01-30 15:58:00,158.455,158.475,158.445,158.465,1409000032.0
2008-01-30 15:59:00,158.78,158.78,158.73,158.75,1583100009.0
2008-01-30 16:00:00,158.76,158.77,158.74,158.76,1583100009.0
2008-01-30 16:01:00,158.75,158.78,158.71,158.71,1583100009.0
2008-01-30 16:02:00,158.465,158.49,158.445,158.49,1583100009.0
2008-01-30 16:03:00,158.49,158.53,158.485,158.485,1892800004.0
2008-01-30 16:04:00,158.79,158.79,158.74,158.78,1954799979.0
2008-01-30 16:05:00,158.475,158.52,158.46,158.505,1954799979.0
2008-01-30 16:06:00,158.75,158.78,158.75,158.76,1227700002.0
2008-01-30 16:07:00,158.535,158.57,158.51,158.52,1227700002.0
2008-01-30 16:08:00,158.52,158.535,158.485,158.49,1838799998.0
2008-01-30 16:09:00,158.8,158.83,158.79,158.79,1392500000.0
2008-01-30 16:10:00,158.77,158.82,158.77,158.78,1392500000.0
2008-01-30 16:11:00,158.515,158.52,158.49,158.51,1392500000.0
2008-01-30 16:12:00,158.51,158.535,158.505,158.525,1521499999.0
2008-01-30 16:13:00,158.525,158.575,158.525,158.555,1446799999.0
2008-01-30 16:14:00,158.55,158.575,158.535,158.545,2112399967.0
2008-01-30 16:15:00,158.545,158.575,158.525,158.57,1100199998.0
2008-01-30 16:16:00,158.57,158.58,158.555,158.575,1552800003.0
2008-01-30 16:17:00,158.75,158.79,158.74,158.78,1116599993.0
2008-01-30 16:18:00,158.76,158.77,158.74,158.75,1116599993.0
2008-01-30 16:19:00,158.76,158.76,158.73,158.74,1116599993.0
2008-01-30 16:20:00,158.75,158.75,158.71,158.71,1116599993.0
2008-01-30 16:21:00,158.555,158.58,158.525,158.55,1116599993.0
2008-01-30 16:22:00,158.55,158.595,158.55,158.57,1097300001.0
2008-01-30 16:23:00,158.57,158.635,158.56,158.625,2146799996.0
2008-01-30 16:24:00,158.62,158.705,158.605,158.68,1036399999.0
2008-01-30 16:25:00,158.68,158.745,158.68,158.73,1314241619.0
2008-01-30 16:26:00,158.73,158.755,158.7,158.74,816799999.0
2008-01-30 16:27:00,158.74,158.74,158.675,158.695,1733958376.0
2008-01-30 16:28:00,158.695,158.735,158.69,158.7,1099200000.0
2008-01-30 16:29:00,158.7,158.74,158.7,158.74,2055400012.0
2008-01-30 16:30:00,158.735,158.755,158.66,158.675,879999999.0
2008-01-30 16:31:00,158.675,158.715,158.655,158.67,726499999.0
2008-01-30 16:32:00,158.67,158.695,158.66,158.665,552999999.0
2008-01-30 16:33:00,158.66,158.665,158.635,158.65,343300001.0
2008-01-30 16:34:00,158.65,158.655,158.595,158.605,504550000.0
2008-01-30 16:35:00,158.61,158.615,158.565,158.565,1067200000.0
2008-01-30 16:36:00,158.56,158.58,158.54,158.555,1393500000.0
2008-01-30 16:37:00,158.555,158.565,158.535,158.555,1499400000.0
2008-01-30 16:38:00,158.555,158.58,158.535,158.575,1422400000.0
2008-01-30 16:39:00,158.575,158.61,158.555,158.575,1310800001.0
2008-01-30 16:40:00,158.575,158.61,158.55,158.61,2009299998.0
2008-01-30 16:41:00,158.61,158.65,158.61,158.63,1526700003.0
2008-01-30 16:42:00,158.605,158.655,158.585,158.645,1526700003.0
2008-01-30 16:43:00,158.645,158.675,158.645,158.665,427100000.0
2008-01-30 16:44:00,158.665,158.695,158.64,158.655,1398700012.0
2008-01-30 16:45:00,158.665,158.695,158.66,158.685,1826299998.0
2008-01-30 16:46:00,158.685,158.685,158.665,158.675,1513599999.0
2008-01-30 16:47:00,158.675,158.7,158.64,158.645,1537100003.0
2008-01-30 16:48:00,158.645,158.68,158.625,158.675,625000000.0
2008-01-30 16:49:00,158.675,158.68,158.635,158.65,947100001.0
2008-01-30 16:50:00,158.64,158.685,158.63,158.66,1634500006.0
2008-01-30 16:51:00,158.665,158.71,158.655,158.695,1420700006.0
2008-01-30 16:52:00,158.695,158.735,158.675,158.735,1348499998.0
2008-01-30 16:53:00,158.735,158.765,158.72,158.745,1419700000.0
2008-01-30 16:54:00,158.745,158.78,158.74,158.765,1448699997.0
2008-01-30 16:55:00,158.765,158.835,158.755,158.82,1768800002.0
2008-01-30 16:56:00,158.82,158.82,158.79,158.79,1088600000.0
2008-01-30 16:57:00,158.795,158.795,158.735,158.735,1501000001.0
2008-01-30 16:58:00,158.735,158.785,158.72,158.78,1023799999.0
2008-01-30 16:59:00,158.78,158.78,158.73,158.76,486899998.0
2008-01-30 17:00:00,158.775,158.785,158.75,158.765,447000000.0
2008-01-30 17:01:00,158.765,158.79,158.715,158.72,685000001.0
2008-01-30 17:02:00,158.72,158.775,158.715,158.75,1164100000.0
2008-01-30 17:03:00,158.75,158.785,158.745,158.785,1401200001.0
2008-01-30 17:04:00,158.78,158.795,158.735,158.765,1581923503.0
2008-01-30 17:05:00,158.77,158.77,158.735,158.74,859900002.0
2008-01-30 17:06:00,158.74,158.78,158.735,158.76,769800000.0
2008-01-30 17:07:00,158.76,158.775,158.74,158.76,1482300000.0
2008-01-30 17:08:00,158.67,158.68,158.67,158.68,1113400000.0
2008-01-30 17:09:00,158.795,158.835,158.785,158.785,1113400000.0
2008-01-30 17:10:00,158.67,158.68,158.65,158.66,1652950002.0
2008-01-30 17:11:00,158.785,158.825,158.77,158.795,1652950002.0
2008-01-30 17:12:00,158.65,158.66,158.63,158.66,1704800000.0
2008-01-30 17:13:00,158.775,158.775,158.745,158.75,1704800000.0
2008-01-30 17:14:00,158.745,158.755,158.715,158.725,1663400013.0
2008-01-30 17:15:00,158.72,158.755,158.72,158.745,2088500004.0
2008-01-30 17:16:00,158.67,158.69,158.65,158.67,1145500000.0
2008-01-30 17:17:00,158.755,158.805,158.755,158.8,1145500000.0
2008-01-30 17:18:00,158.8,158.8,158.76,158.78,1288000001.0
2008-01-30 17:19:00,158.78,158.79,158.75,158.755,251000000.0
2008-01-30 17:20:00,158.76,158.765,158.725,158.725,435700000.0
2008-01-30 17:21:00,158.725,158.755,158.715,158.73,1457200003.0
2008-01-30 17:22:00,158.725,158.74,158.71,158.715,1005300000.0
2008-01-30 17:23:00,158.715,158.735,158.7,158.73,587800001.0
2008-01-30 17:24:00,158.73,158.735,158.69,158.7,722600000.0
2008-01-30 17:25:00,158.7,158.705,158.635,158.635,824300000.0
2008-01-30 17:26:00,158.635,158.635,158.555,158.595,1085000005.0
2008-01-30 17:27:00,158.55,158.57,158.55,158.56,684400000.0
2008-01-30 17:28:00,158.625,158.655,158.615,158.625,684400000.0
2008-01-30 17:29:00,158.625,158.685,158.625,158.66,947100000.0
2008-01-30 17:30:00,158.66,158.67,158.59,158.62,924600000.0
2008-01-30 17:31:00,158.625,158.655,158.615,158.63,777900000.0
2008-01-30 17:32:00,158.63,158.64,158.57,158.63,1124100000.0
2008-01-30 17:33:00,158.63,158.635,158.565,158.58,385497500.0
2008-01-30 17:34:00,158.58,158.635,158.57,158.635,581299999.0
2008-01-30 17:35:00,158.635,158.645,158.625,158.63,940400000.0
2008-01-30 17:36:00,158.63,158.63,158.58,158.595,1383497502.0
2008-01-30 17:37:00,158.6,158.62,158.595,158.6,1683020004.0
2008-01-30 17:38:00,158.52,158.53,158.5,158.51,1251752499.0
2008-01-30 17:39:00,158.5,158.51,158.49,158.49,1251752499.0
2008-01-30 17:40:00,158.615,158.65,158.615,158.63,1251752499.0
2008-01-30 17:41:00,158.63,158.66,158.62,158.635,2036600001.0
2008-01-30 17:42:00,158.635,158.65,158.635,158.65,2071700000.0
2008-01-30 17:43:00,158.48,158.49,158.47,158.47,1816399992.0
2008-01-30 17:44:00,158.48,158.51,158.47,158.48,1816399992.0
2008-01-30 17:45:00,158.645,158.66,158.635,158.66,1816399992.0
2008-01-30 17:46:00,158.67,158.72,158.66,158.7,1237600000.0
2008-01-30 17:47:00,158.49,158.5,158.49,158.49,1216700000.0
2008-01-30 17:48:00,158.5,158.52,158.49,158.49,1216700000.0
2008-01-30 17:49:00,158.5,158.54,158.5,158.53,1216700000.0
2008-01-30 17:50:00,158.64,158.67,158.635,158.665,1216700000.0
2008-01-30 17:51:00,158.665,158.695,158.66,158.695,1947399988.0
2008-01-30 17:52:00,158.69,158.725,158.69,158.715,1830700002.0
2008-01-30 17:53:00,158.71,158.75,158.705,158.74,1882899992.0
2008-01-30 17:54:00,158.55,158.56,158.51,158.52,1909799999.0
2008-01-30 17:55:00,158.51,158.55,158.48,158.54,1909799999.0
2008-01-30 17:56:00,158.53,158.53,158.46,158.47,1909799999.0
2008-01-30 17:57:00,158.48,158.52,158.46,158.51,1909799999.0
2008-01-30 17:58:00,158.5,158.51,158.5,158.5,1909799999.0
2008-01-30 17:59:00,158.49,158.52,158.49,158.51,1909799999.0
2008-01-30 18:00:00,158.5,158.53,158.49,158.53,1909799999.0
2008-01-30 18:01:00,158.735,158.735,158.675,158.68,1909799999.0
2008-01-30 18:02:00,158.675,158.68,158.645,158.655,1290700000.0
2008-01-30 18:03:00,158.655,158.665,158.645,158.65,1436200000.0
2008-01-30 18:04:00,158.65,158.655,158.625,158.63,1611300003.0
2008-01-30 18:05:00,158.56,158.58,158.53,158.58,1087100001.0
2008-01-30 18:06:00,158.655,158.675,158.65,158.675,1087100001.0
2008-01-30 18:07:00,158.675,158.69,158.67,158.685,1217700000.0
2008-01-30 18:08:00,158.685,158.695,158.67,158.685,1226600000.0
2008-01-30 18:09:00,158.685,158.705,158.67,158.685,992400000.0
2008-01-30 18:10:00,158.68,158.68,158.655,158.665,1775599993.0
2008-01-30 18:11:00,158.52,158.54,158.49,158.54,1123900000.0
2008-01-30 18:12:00,158.665,158.675,158.645,158.665,1123900000.0
2008-01-30 18:13:00,158.665,158.7,158.655,158.69,644100000.0
2008-01-30 18:14:00,158.69,158.69,158.665,158.69,694900000.0
2008-01-30 18:15:00,158.69,158.695,158.645,158.67,373500000.0
2008-01-30 18:16:00,158.67,158.7,158.655,158.685,620700001.0
2008-01-30 18:17:00,158.685,158.685,158.645,158.645,744400000.0
2008-01-30 18:18:00,158.645,158.655,158.625,158.63,1355900000.0
2008-01-30 18:19:00,158.63,158.645,158.595,158.605,1248800000.0
2008-01-30 18:20:00,158.605,158.62,158.575,158.605,1726000000.0
2008-01-30 18:21:00,158.56,158.56,158.56,158.56,1160300001.0
2008-01-30 18:22:00,158.635,158.665,158.63,158.66,1160300001.0
2008-01-30 18:23:00,158.66,158.66,158.61,158.615,1554800019.0
2008-01-30 18:24:00,158.615,158.625,158.61,158.615,1712099999.0
2008-01-30 18:25:00,158.615,158.615,158.54,158.59,1877400004.0
2008-01-30 18:26:00,158.59,158.6,158.565,158.57,1555699944.0
2008-01-30 18:27:00,158.62,158.63,158.61,158.61,1659299988.0
2008-01-30 18:28:00,158.62,158.63,158.59,158.61,1659299988.0
2008-01-30 18:29:00,158.62,158.62,158.61,158.61,1659299988.0
2008-01-30 18:30:00,158.6,158.6,158.57,158.58,1659299988.0
2008-01-30 18:31:00,158.59,158.6,158.57,158.57,1659299988.0
2008-01-30 18:32:00,158.58,158.605,158.575,158.58,1659299988.0
2008-01-30 18:33:00,158.58,158.59,158.555,158.555,1922599991.0
2008-01-30 18:34:00,158.555,158.565,158.505,158.55,1205999997.0
2008-01-30 18:35:00,158.555,158.555,158.495,158.515,1629499999.0
2008-01-30 18:36:00,158.51,158.51,158.49,158.5,1450400000.0
2008-01-30 18:37:00,158.51,158.51,158.49,158.5,1450400000.0
2008-01-30 18:38:00,158.51,158.51,158.5,158.5,1450400000.0
2008-01-30 18:39:00,158.515,158.52,158.495,158.5,1450400000.0
2008-01-30 18:40:00,158.5,158.525,158.48,158.52,1007199999.0
2008-01-30 18:41:00,158.52,158.53,158.5,158.525,1749100001.0
2008-01-30 18:42:00,158.525,158.545,158.47,158.475,1249100001.0
2008-01-30 18:43:00,158.48,158.495,158.475,158.48,1129499996.0
2008-01-30 18:44:00,158.48,158.515,158.48,158.485,1131500000.0
2008-01-30 18:45:00,158.485,158.51,158.485,158.505,1650900000.0
2008-01-30 18:46:00,158.495,158.515,158.495,158.51,978300000.0
2008-01-30 18:47:00,158.51,158.515,158.495,158.505,609100000.0
2008-01-30 18:48:00,158.505,158.525,158.5,158.505,985400000.0
2008-01-30 18:49:00,158.505,158.55,158.495,158.54,1751750000.0
2008-01-30 18:50:00,158.54,158.565,158.535,158.54,1749100001.0
2008-01-30 18:51:00,158.545,158.56,158.525,158.54,2003799966.0
2008-01-30 18:52:00,158.54,158.57,158.525,158.56,1143999998.0
2008-01-30 18:53:00,158.57,158.57,158.55,158.565,1642800000.0
2008-01-30 18:54:00,158.565,158.565,158.515,158.53,1635400000.0
2008-01-30 18:55:00,158.53,158.56,158.495,158.545,1051999996.0
2008-01-30 18:56:00,158.545,158.545,158.465,158.48,1605799996.0
2008-01-30 18:57:00,158.48,158.525,158.465,158.51,1804199995.0
2008-01-30 18:58:00,158.51,158.515,158.505,158.505,1602700000.0
2008-01-30 18:59:00,158.505,158.525,158.495,158.525,1125800000.0
2008-01-30 19:00:00,158.525,158.545,158.495,158.545,1661500000.0
2008-01-30 19:01:00,158.545,158.55,158.525,158.54,1498100000.0
2008-01-30 19:02:00,158.54,158.585,158.54,158.575,1145400000.0
2008-01-30 19:03:00,158.575,158.58,158.545,158.57,1449399997.0
2008-01-30 19:04:00,158.57,158.595,158.555,158.555,1617700006.0
2008-01-30 19:05:00,158.555,158.585,158.54,158.585,1468600001.0
2008-01-30 19:06:00,158.585,158.605,158.565,158.565,1799599999.0
2008-01-30 19:07:00,158.565,158.575,158.54,158.55,1757500020.0
2008-01-30 19:08:00,158.55,158.57,158.54,158.545,1563399999.0
2008-01-30 19:09:00,158.545,158.565,158.535,158.54,1918300000.0
2008-01-30 19:10:00,158.54,158.55,158.53,158.53,1398900000.0
2008-01-30 19:11:00,158.53,158.555,158.5,158.545,2125499989.0
2008-01-30 19:12:00,158.55,158.57,158.53,158.53,1637199999.0
2008-01-30 19:13:00,158.53,158.56,158.53,158.555,1094600000.0
2008-01-30 19:14:00,158.555,158.565,158.54,158.555,1453900001.0
2008-01-30 19:15:00,158.56,158.565,158.55,158.555,2037500000.0
2008-01-30 19:16:00,158.555,158.555,158.535,158.54,1030900000.0
2008-01-30 19:17:00,158.54,158.565,158.525,158.54,1157099984.0
2008-01-30 19:18:00,158.54,158.56,158.54,158.55,488200000.0
2008-01-30 19:19:00,158.77,158.78,158.75,158.75,579400000.0
2008-01-30 19:20:00,158.535,158.575,158.535,158.575,579400000.0
2008-01-30 19:21:00,158.575,158.575,158.54,158.565,1893599997.0
2008-01-30 19:22:00,158.565,158.57,158.53,158.545,2038299998.0
2008-01-30 19:23:00,158.74,158.78,158.74,158.78,1803600000.0
2008-01-30 19:24:00,158.79,158.8,158.78,158.78,1803600000.0
2008-01-30 19:25:00,158.79,158.79,158.78,158.78,1803600000.0
2008-01-30 19:26:00,158.595,158.615,158.595,158.615,1803600000.0
2008-01-30 19:27:00,158.615,158.625,158.605,158.615,1801200000.0
2008-01-30 19:28:00,158.73,158.76,158.73,158.76,2068399993.0
2008-01-30 19:29:00,158.605,158.615,158.595,158.615,2068399993.0
2008-01-30 19:30:00,158.76,158.79,158.76,158.78,1359200000.0
2008-01-30 19:31:00,158.77,158.77,158.75,158.75,1359200000.0
2008-01-30 19:32:00,158.74,158.77,158.73,158.77,1359200000.0
2008-01-30 19:33:00,158.76,158.76,158.72,158.72,1359200000.0
2008-01-30 19:34:00,158.73,158.73,158.72,158.72,1359200000.0
2008-01-30 19:35:00,158.71,158.74,158.71,158.73,1359200000.0
2008-01-30 19:36:00,158.72,158.75,158.72,158.74,1359200000.0
2008-01-30 19:37:00,158.75,158.76,158.74,158.74,1359200000.0
2008-01-30 19:38:00,158.75,158.75,158.73,158.74,1359200000.0
2008-01-30 19:39:00,158.73,158.74,158.73,158.73,1359200000.0
2008-01-30 19:40:00,158.72,158.72,158.71,158.71,1359200000.0
2008-01-30 19:41:00,158.72,158.72,158.71,158.71,1359200000.0
2008-01-30 19:42:00,158.72,158.72,158.67,158.68,1359200000.0
2008-01-30 19:43:00,158.69,158.71,158.68,158.68,1359200000.0
2008-01-30 19:44:00,158.565,158.565,158.555,158.555,1359200000.0
2008-01-30 19:45:00,158.66,158.67,158.64,158.64,2110100000.0
2008-01-30 19:46:00,158.65,158.65,158.64,158.64,2110100000.0
2008-01-30 19:47:00,158.565,158.595,158.56,158.595,2110100000.0
2008-01-30 19:48:00,158.595,158.595,158.58,158.58,1663200000.0
2008-01-30 19:49:00,158.58,158.595,158.58,158.585,1237900000.0
2008-01-30 19:50:00,158.585,158.625,158.575,158.625,1676100000.0
2008-01-30 19:51:00,158.625,158.635,158.61,158.62,1791400000.0
2008-01-30 19:52:00,158.62,158.63,158.62,158.625,1367700000.0
2008-01-30 19:53:00,158.625,158.63,158.62,158.62,2129900000.0
2008-01-30 19:54:00,158.62,158.63,158.59,158.61,1711499989.0
2008-01-30 19:55:00,158.61,158.61,158.59,158.595,1850699926.0
2008-01-30 19:56:00,158.6,158.615,158.575,158.6,1737200000.0
2008-01-30 19:57:00,158.68,158.7,158.68,158.7,1140000000.0
2008-01-30 19:58:00,158.615,158.615,158.575,158.585,1140000000.0
2008-01-30 19:59:00,158.7,158.7,158.68,158.7,1876300002.0
2008-01-30 20:00:00,158.69,158.7,158.68,158.7,1876300002.0
2008-01-30 20:01:00,158.71,158.71,158.68,158.69,1876300002.0
2008-01-30 20:02:00,158.545,158.605,158.545,158.605,1876300002.0
2008-01-30 20:03:00,158.605,158.605,158.595,158.605,1464700000.0
2008-01-30 20:04:00,158.605,158.665,158.605,158.665,1923400000.0
2008-01-30 20:05:00,158.66,158.68,158.64,158.65,1864800002.0
2008-01-30 20:06:00,158.64,158.66,158.63,158.63,1864800002.0
2008-01-30 20:07:00,158.64,158.64,158.63,158.64,1864800002.0
2008-01-30 20:08:00,158.65,158.7,158.64,158.68,1864800002.0
2008-01-30 20:09:00,158.67,158.67,158.63,158.64,1864800002.0
2008-01-30 20:10:00,158.63,158.68,158.63,158.67,1864800002.0
2008-01-30 20:11:00,158.66,158.7,158.66,158.69,1864800002.0
2008-01-30 20:12:00,158.68,158.79,158.68,158.79,1864800002.0
2008-01-30 20:13:00,158.8,158.81,158.73,158.75,1864800002.0
2008-01-30 20:14:00,158.74,158.86,158.73,158.81,1864800002.0
2008-01-30 20:15:00,158.79,159.34,158.79,159.34,1864800002.0
2008-01-30 20:16:00,159.33,159.37,159.23,159.26,1864800002.0
2008-01-30 20:17:00,159.23,159.24,159.11,159.15,1864800002.0
2008-01-30 20:18:00,159.16,159.22,159.12,159.16,1864800002.0
2008-01-30 20:19:00,159.17,159.18,159.0,159.08,1864800002.0
2008-01-30 20:20:00,158.725,158.755,158.725,158.755,1864800002.0
2008-01-30 20:21:00,159.29,159.41,159.23,159.4,1785800001.0
2008-01-30 20:22:00,158.745,158.755,158.725,158.745,1785800001.0
2008-01-30 20:23:00,159.4,159.42,159.29,159.29,1962599999.0
2008-01-30 20:24:00,159.3,159.32,159.24,159.29,1962599999.0
2008-01-30 20:25:00,159.3,159.34,159.25,159.3,1962599999.0
2008-01-30 20:26:00,158.77,158.83,158.75,158.8,1962599999.0
2008-01-30 20:27:00,159.33,159.42,159.31,159.32,1814900000.0
2008-01-30 20:28:00,159.31,159.44,159.3,159.4,1814900000.0
2008-01-30 20:29:00,159.39,159.41,159.35,159.38,1814900000.0
2008-01-30 20:30:00,159.39,159.45,159.37,159.44,1814900000.0
2008-01-30 20:31:00,158.8,158.8,158.77,158.77,1814900000.0
2008-01-30 20:32:00,159.34,159.35,159.21,159.21,1794699996.0
2008-01-30 20:33:00,159.2,159.35,159.19,159.25,1794699996.0
2008-01-30 20:34:00,159.24,159.27,159.13,159.13,1794699996.0
2008-01-30 20:35:00,159.14,159.19,158.99,158.99,1794699996.0
2008-01-30 20:36:00,158.98,159.0,158.88,158.97,1794699996.0
2008-01-30 20:37:00,158.96,159.0,158.83,158.91,1794699996.0
2008-01-30 20:38:00,158.92,159.06,158.85,159.06,1794699996.0
2008-01-30 20:39:00,159.08,159.16,159.03,159.08,1794699996.0
2008-01-30 20:40:00,159.09,159.14,159.04,159.08,1794699996.0
2008-01-30 20:41:00,159.07,159.07,159.0,159.0,1794699996.0
2008-01-30 20:42:00,158.73,158.74,158.69,158.7,1794699996.0
2008-01-30 20:43:00,159.13,159.16,159.03,159.06,1887499962.0
2008-01-30 20:44:00,158.71,158.71,158.69,158.69,1887499962.0
2008-01-30 20:45:00,159.01,159.01,158.84,158.85,1957999979.0
2008-01-30 20:46:00,158.87,158.96,158.86,158.95,1957999979.0
2008-01-30 20:47:00,158.97,159.1,158.97,159.07,1957999979.0
2008-01-30 20:48:00,158.68,158.69,158.67,158.67,1957999979.0
2008-01-30 20:49:00,159.19,159.22,159.1,159.13,1890300000.0
2008-01-30 20:50:00,159.14,159.19,159.09,159.14,1890300000.0
2008-01-30 20:51:00,159.13,159.19,159.08,159.14,1890300000.0
2008-01-30 20:52:00,159.15,159.24,159.13,159.2,1890300000.0
2008-01-30 20:53:00,159.19,159.26,159.19,159.26,1890300000.0
2008-01-30 20:54:00,158.73,158.75,158.7,158.71,1890300000.0
2008-01-30 20:55:00,159.24,159.25,159.18,159.21,1784200000.0
2008-01-30 20:56:00,159.2,159.34,159.2,159.26,1784200000.0
2008-01-30 20:57:00,159.27,159.28,159.21,159.23,1784200000.0
2008-01-30 20:58:00,159.25,159.27,159.23,159.27,1784200000.0
2008-01-30 20:59:00,159.28,159.3,159.27,159.29,1784200000.0
2008-01-30 21:00:00,159.28,159.28,159.23,159.23,1784200000.0
2008-01-30 21:01:00,159.24,159.34,159.22,159.29,1784200000.0
2008-01-30 21:02:00,159.3,159.34,159.27,159.3,1784200000.0
2008-01-30 21:03:00,159.31,159.38,159.28,159.36,1784200000.0
2008-01-30 21:04:00,159.37,159.39,159.32,159.34,1784200000.0
2008-01-30 21:05:00,159.33,159.39,159.32,159.32,1784200000.0
2008-01-30 21:06:00,159.33,159.44,159.33,159.43,1784200000.0
2008-01-30 21:07:00,159.42,159.45,159.37,159.37,1784200000.0
2008-01-30 21:08:00,158.66,158.7,158.66,158.69,1784200000.0
2008-01-30 21:09:00,158.69,158.7,158.65,158.67,1711200000.0
2008-01-30 21:10:00,159.36,159.38,159.32,159.32,571499986.0
2008-01-30 21:11:00,158.71,158.72,158.69,158.69,571499986.0
2008-01-30 21:12:00,158.69,158.83,158.68,158.83,1513700013.0
2008-01-30 21:13:00,158.83,158.83,158.7,158.75,1577099984.0
2008-01-30 21:14:00,158.75,158.86,158.69,158.82,1652399999.0
2008-01-30 21:15:00,158.84,159.38,158.79,159.29,1439610003.0
2008-01-30 21:16:00,159.29,159.3,159.13,159.18,1350500000.0
2008-01-30 21:17:00,159.18,159.24,159.09,159.09,1632099996.0
2008-01-30 21:18:00,159.07,159.31,159.02,159.28,1255700001.0
2008-01-30 21:19:00,159.28,159.42,159.26,159.42,1234599995.0
2008-01-30 21:20:00,159.41,159.46,159.36,159.37,1704199989.0
2008-01-30 21:21:00,159.36,159.44,159.28,159.31,1063000002.0
2008-01-30 21:22:00,159.33,159.35,159.27,159.32,1263800007.0
2008-01-30 21:23:00,159.32,159.4,159.3,159.39,1415599998.0
2008-01-30 21:24:00,159.39,159.44,159.34,159.43,1628499988.0
2008-01-30 21:25:00,159.42,159.46,159.35,159.35,1482000000.0
2008-01-30 21:26:00,159.35,159.48,159.32,159.42,1911299994.0
2008-01-30 21:27:00,159.09,159.1,159.06,159.07,1979300010.0
2008-01-30 21:28:00,159.46,159.48,159.38,159.41,1979300010.0
2008-01-30 21:29:00,159.41,159.44,159.34,159.34,1782100000.0
2008-01-30 21:30:00,159.34,159.35,159.22,159.23,1668899999.0
2008-01-30 21:31:00,159.07,159.1,159.03,159.09,1572300001.0
2008-01-30 21:32:00,159.08,159.12,159.03,159.04,1572300001.0
2008-01-30 21:33:00,159.06,159.07,158.96,158.97,1572300001.0
2008-01-30 21:34:00,159.07,159.11,158.87,158.89,1572300001.0
2008-01-30 21:35:00,158.89,158.99,158.88,158.95,1782099996.0
2008-01-30 21:36:00,158.95,158.95,158.81,158.85,1664800005.0
2008-01-30 21:37:00,158.86,159.02,158.84,159.02,1913500004.0
2008-01-30 21:38:00,158.81,158.81,158.67,158.69,2089600003.0
2008-01-30 21:39:00,159.06,159.13,159.03,159.05,2089600003.0
2008-01-30 21:40:00,159.05,159.09,159.01,159.04,1532249999.0
2008-01-30 21:41:00,158.72,158.81,158.72,158.74,1571700000.0
2008-01-30 21:42:00,158.75,158.78,158.72,158.78,1571700000.0
2008-01-30 21:43:00,158.79,158.8,158.74,158.74,1571700000.0
2008-01-30 21:44:00,158.73,158.73,158.62,158.62,1571700000.0
2008-01-30 21:45:00,158.63,158.63,158.45,158.47,1571700000.0
2008-01-30 21:46:00,158.46,158.56,158.37,158.39,1571700000.0
2008-01-30 21:47:00,158.4,158.45,158.38,158.45,1571700000.0
2008-01-30 21:48:00,158.46,158.49,158.45,158.48,1571700000.0
2008-01-30 21:49:00,158.47,158.58,158.45,158.57,1571700000.0
2008-01-30 21:50:00,158.58,158.6,158.55,158.59,1571700000.0
2008-01-30 21:51:00,159.15,159.22,159.1,159.19,1571700000.0
2008-01-30 21:52:00,158.6,158.66,158.58,158.65,1997549997.0
2008-01-30 21:53:00,158.66,158.67,158.49,158.49,1997549997.0
2008-01-30 21:54:00,158.48,158.5,158.37,158.37,1997549997.0
2008-01-30 21:55:00,158.36,158.36,158.22,158.27,1997549997.0
2008-01-30 21:56:00,159.24,159.37,159.23,159.29,1997549997.0
2008-01-30 21:57:00,159.29,159.31,159.24,159.28,1707799996.0
2008-01-30 21:58:00,158.28,158.29,158.23,158.24,1916999998.0
2008-01-30 21:59:00,158.25,158.35,158.25,158.32,1916999998.0
2008-01-30 22:00:00,158.31,158.35,158.29,158.35,1916999998.0
2008-01-30 22:01:00,159.26,159.36,159.25,159.32,1916999998.0
2008-01-30 22:02:00,158.36,158.4,158.35,158.4,1374899997.0
2008-01-30 22:03:00,158.41,158.53,158.4,158.51,1374899997.0
2008-01-30 22:04:00,158.5,158.5,158.45,158.49,1374899997.0
2008-01-30 22:05:00,158.48,158.53,158.46,158.53,1374899997.0
2008-01-30 22:06:00,159.42,159.47,159.41,159.46,1374899997.0
2008-01-30 22:07:00,159.46,159.48,159.37,159.38,1640399998.0
2008-01-30 22:08:00,159.36,159.43,159.35,159.4,1212700001.0
2008-01-30 22:09:00,159.41,159.44,159.37,159.38,1137800000.0
2008-01-30 22:10:00,159.38,159.41,159.34,159.34,1226900000.0
2008-01-30 22:11:00,159.34,159.36,159.28,159.28,1808700004.0
2008-01-30 22:12:00,158.51,158.51,158.48,158.48,1775399990.0
2008-01-30 22:13:00,159.29,159.31,159.21,159.25,1775399990.0
2008-01-30 22:14:00,159.25,159.34,159.25,159.26,1911500002.0
2008-01-30 22:15:00,158.34,158.36,158.31,158.31,1706900000.0
2008-01-30 22:16:00,158.33,158.35,158.3,158.32,1706900000.0
2008-01-30 22:17:00,158.31,158.31,158.27,158.29,1706900000.0
2008-01-30 22:18:00,158.3,158.32,158.3,158.32,1706900000.0
2008-01-30 22:19:00,159.29,159.33,159.26,159.3,1706900000.0
2008-01-30 22:20:00,158.3,158.32,158.3,158.31,1689800005.0
2008-01-30 22:21:00,158.33,158.34,158.31,158.33,1689800005.0
2008-01-30 22:22:00,159.26,159.33,159.26,159.3,1689800005.0
2008-01-30 22:23:00,158.33,158.43,158.33,158.42,1837300000.0
2008-01-30 22:24:00,158.43,158.46,158.42,158.45,1837300000.0
2008-01-30 22:25:00,158.46,158.48,158.45,158.48,1837300000.0
2008-01-30 22:26:00,158.47,158.5,158.47,158.48,1837300000.0
2008-01-30 22:27:00,159.13,159.14,159.09,159.09,1837300000.0
2008-01-30 22:28:00,159.09,159.14,159.07,159.07,1934799996.0
2008-01-30 22:29:00,158.44,158.46,158.43,158.46,1756624802.0
2008-01-30 22:30:00,158.45,158.46,158.44,158.44,1756624802.0
2008-01-30 22:31:00,159.09,159.12,159.06,159.11,1756624802.0
2008-01-30 22:32:00,158.38,158.39,158.36,158.36,1837700000.0
2008-01-30 22:33:00,159.08,159.1,158.98,159.0,1837700000.0
2008-01-30 22:34:00,158.32,158.35,158.32,158.35,1704200009.0
2008-01-30 22:35:00,158.9,158.98,158.84,158.98,1704200009.0
2008-01-30 22:36:00,158.98,158.99,158.88,158.89,2018400000.0
2008-01-30 22:37:00,158.9,158.9,158.8,158.82,1567900001.0
2008-01-30 22:38:00,158.82,158.82,158.69,158.72,1869800000.0
2008-01-30 22:39:00,158.29,158.3,158.26,158.26,1695199996.0
2008-01-30 22:40:00,158.67,158.8,158.65,158.75,1695199996.0
2008-01-30 22:41:00,158.27,158.28,158.2,158.2,1649500011.0
2008-01-30 22:42:00,158.19,158.19,158.12,158.14,1649500011.0
2008-01-30 22:43:00,158.13,158.15,158.12,158.13,1649500011.0
2008-01-30 22:44:00,158.14,158.14,158.06,158.12,1649500011.0
2008-01-30 22:45:00,158.11,158.12,158.09,158.1,1649500011.0
2008-01-30 22:46:00,158.49,158.58,158.39,158.42,1649500011.0
2008-01-30 22:47:00,158.09,158.09,157.98,158.01,1594199999.0
2008-01-30 22:48:00,158.5,158.52,158.48,158.51,1594199999.0
2008-01-30 22:49:00,157.93,157.95,157.88,157.94,1807199999.0
2008-01-30 22:50:00,158.6,158.62,158.58,158.61,1807199999.0
2008-01-30 22:51:00,158.6,158.66,158.59,158.61,2113700000.0
2008-01-30 22:52:00,157.95,157.95,157.95,157.95,2137899999.0
2008-01-30 22:53:00,157.96,157.96,157.92,157.93,2137899999.0
2008-01-30 22:54:00,158.51,158.53,158.39,158.39,2137899999.0
2008-01-30 22:55:00,157.97,157.97,157.94,157.95,1795599995.0
2008-01-30 22:56:00,158.28,158.35,158.23,158.26,1795599995.0
2008-01-30 22:57:00,158.26,158.33,158.18,158.3,1906900000.0
2008-01-30 22:58:00,158.02,158.03,157.98,157.99,622900000.0
2008-01-30 22:59:00,158.27,158.39,158.26,158.36,622900000.0
2008-01-30 23:00:00,158.35,158.37,158.31,158.34,1564800000.0
2008-01-30 23:01:00,158.34,158.42,158.29,158.35,1159500000.0
2008-01-30 23:02:00,158.35,158.4,158.34,158.39,2005650000.0
2008-01-30 23:03:00,158.39,158.51,158.39,158.51,1960700001.0
2008-01-30 23:04:00,157.86,157.97,157.86,157.96,1216000000.0
2008-01-30 23:05:00,157.95,157.96,157.9,157.92,1216000000.0
2008-01-30 23:06:00,157.91,157.96,157.91,157.94,1216000000.0
2008-01-30 23:07:00,157.95,157.95,157.92,157.94,1216000000.0
2008-01-30 23:08:00,157.93,157.93,157.85,157.88,1216000000.0
2008-01-30 23:09:00,157.87,157.9,157.85,157.9,1216000000.0
2008-01-30 23:10:00,157.88,157.9,157.85,157.85,1216000000.0
2008-01-30 23:11:00,157.87,157.88,157.85,157.86,1216000000.0
2008-01-30 23:12:00,158.49,158.51,158.46,158.46,1216000000.0
2008-01-30 23:13:00,157.9,157.91,157.82,157.87,1401600000.0
2008-01-30 23:14:00,157.85,157.91,157.85,157.87,1401600000.0
2008-01-30 23:15:00,157.86,157.9,157.82,157.84,1401600000.0
2008-01-30 23:16:00,158.3,158.34,158.29,158.31,1401600000.0
2008-01-30 23:17:00,158.31,158.31,158.25,158.27,1785400000.0
2008-01-30 23:18:00,158.27,158.32,158.27,158.32,1859500004.0
2008-01-30 23:19:00,158.32,158.32,158.28,158.3,1571600000.0
2008-01-30 23:20:00,157.74,157.77,157.72,157.72,1989600000.0
2008-01-30 23:21:00,157.73,157.76,157.71,157.73,1989600000.0
2008-01-30 23:22:00,157.72,157.73,157.7,157.72,1989600000.0
2008-01-30 23:23:00,157.73,157.75,157.71,157.73,1989600000.0
2008-01-30 23:24:00,157.74,157.76,157.72,157.76,1989600000.0
2008-01-30 23:25:00,157.75,157.76,157.72,157.73,1989600000.0
2008-01-30 23:26:00,158.47,158.48,158.46,158.47,1989600000.0
2008-01-30 23:27:00,158.47,158.47,158.45,158.45,1370400000.0
2008-01-30 23:28:00,157.7,157.7,157.67,157.67,1905399987.0
2008-01-30 23:29:00,157.65,157.65,157.61,157.61,1905399987.0
2008-01-30 23:30:00,158.44,158.44,158.42,158.43,1905399987.0
2008-01-30 23:31:00,158.43,158.43,158.36,158.37,1742700000.0
2008-01-30 23:32:00,157.66,157.66,157.64,157.66,1842600000.0
2008-01-30 23:33:00,158.35,158.35,158.31,158.32,1842600000.0
2008-01-30 23:34:00,158.33,158.34,158.31,158.34,1420799996.0
2008-01-30 23:35:00,158.34,158.38,158.34,158.35,895200000.0
2008-01-30 23:36:00,158.35,158.35,158.31,158.34,1744600007.0
2008-01-30 23:37:00,157.75,157.75,157.73,157.73,2105599995.0
2008-01-30 23:38:00,157.74,157.74,157.73,157.74,2105599995.0
2008-01-30 23:39:00,158.26,158.28,158.25,158.25,2105599995.0
2008-01-30 23:40:00,157.74,157.76,157.73,157.75,1345100000.0
2008-01-30 23:41:00,157.74,157.75,157.72,157.74,1345100000.0
2008-01-30 23:42:00,157.73,157.73,157.7,157.71,1345100000.0
2008-01-30 23:43:00,157.7,157.71,157.7,157.7,1345100000.0
2008-01-30 23:44:00,157.69,157.69,157.68,157.68,1345100000.0
2008-01-30 23:45:00,158.1,158.11,158.09,158.1,1345100000.0
2008-01-30 23:46:00,157.67,157.68,157.65,157.67,1243999999.0
2008-01-30 23:47:00,158.08,158.1,157.97,158.0,1243999999.0
2008-01-30 23:48:00,158.0,158.01,157.94,157.94,1859999994.0
2008-01-30 23:49:00,157.94,157.95,157.89,157.94,1744600000.0
2008-01-30 23:50:00,157.94,157.96,157.93,157.94,1514000000.0
2008-01-30 23:51:00,157.95,157.98,157.93,157.94,1905999997.0
2008-01-30 23:52:00,157.94,157.96,157.94,157.96,1165600000.0
2008-01-30 23:53:00,157.96,157.96,157.92,157.94,1420199995.0
2008-01-30 23:54:00,157.94,157.98,157.92,157.98,1624800000.0
2008-01-30 23:55:00,157.98,157.98,157.94,157.96,1953000000.0
2008-01-30 23:56:00,157.79,157.8,157.78,157.78,1344400004.0
2008-01-30 23:57:00,157.79,157.86,157.79,157.85,1344400004.0
2008-01-30 23:58:00,157.87,157.88,157.83,157.84,1344400004.0
2008-01-30 23:59:00,157.97,157.99,157.87,157.88,1344400004.0
2008-01-31 00:00:00,157.88,157.9,157.86,157.87,979300000.0
2008-01-31 00:01:00,157.87,157.87,157.76,157.81,943000000.0
2008-01-31 00:02:00,157.81,157.98,157.8,157.82,2003799999.0
2008-01-31 00:03:00,157.81,157.89,157.81,157.86,2057099987.0
2008-01-31 00:04:00,157.86,157.96,157.85,157.91,1916900011.0
2008-01-31 00:05:00,157.85,157.86,157.84,157.85,2043699997.0
2008-01-31 00:06:00,157.92,157.94,157.89,157.92,2043699997.0
2008-01-31 00:07:00,157.92,157.94,157.91,157.92,2137500001.0
2008-01-31 00:08:00,157.92,157.92,157.9,157.9,243800000.0
2008-01-31 00:09:00,157.9,157.9,157.85,157.9,179000000.0
2008-01-31 00:10:00,157.9,157.9,157.84,157.84,364400000.0
2008-01-31 00:11:00,157.84,157.88,157.83,157.85,2074700045.0
2008-01-31 00:12:00,157.71,157.72,157.69,157.69,1477200000.0
2008-01-31 00:13:00,157.88,157.89,157.82,157.85,1477200000.0
2008-01-31 00:14:00,157.85,157.89,157.83,157.85,2090100017.0
2008-01-31 00:15:00,157.85,157.87,157.81,157.81,1875100004.0
2008-01-31 00:16:00,157.71,157.71,157.68,157.68,1498300002.0
2008-01-31 00:17:00,157.81,157.82,157.76,157.79,1498300002.0
2008-01-31 00:18:00,157.79,157.79,157.73,157.75,1191000000.0
2008-01-31 00:19:00,157.75,157.75,157.68,157.71,1299599999.0
2008-01-31 00:20:00,157.72,157.77,157.72,157.75,1864400016.0
2008-01-31 00:21:00,157.75,157.76,157.71,157.73,1280000000.0
2008-01-31 00:22:00,157.72,157.73,157.7,157.72,1022100000.0
2008-01-31 00:23:00,157.73,157.74,157.7,157.71,951900000.0
2008-01-31 00:24:00,157.72,157.75,157.7,157.74,780100000.0
2008-01-31 00:25:00,157.74,157.75,157.7,157.7,821400000.0
2008-01-31 00:26:00,157.7,157.75,157.7,157.73,1090400000.0
2008-01-31 00:27:00,157.73,157.75,157.7,157.7,878100000.0
2008-01-31 00:28:00,157.7,157.7,157.66,157.66,1057600000.0
2008-01-31 00:29:00,157.66,157.66,157.59,157.59,454800000.0
2008-01-31 00:30:00,157.59,157.63,157.59,157.62,1551600000.0
2008-01-31 00:31:00,157.63,157.65,157.6,157.64,1929600001.0
2008-01-31 00:32:00,157.49,157.52,157.49,157.52,1023100000.0
2008-01-31 00:33:00,157.65,157.69,157.64,157.68,1023100000.0
2008-01-31 00:34:00,157.68,157.73,157.68,157.73,1476600000.0
2008-01-31 00:35:00,157.73,157.73,157.68,157.72,2005000000.0
2008-01-31 00:36:00,157.72,157.75,157.72,157.75,653300000.0
2008-01-31 00:37:00,157.75,157.75,157.72,157.72,1134900000.0
2008-01-31 00:38:00,157.72,157.73,157.72,157.73,1678800000.0
2008-01-31 00:39:00,157.73,157.73,157.71,157.72,1355500000.0
2008-01-31 00:40:00,157.72,157.75,157.72,157.74,1033000000.0
2008-01-31 00:41:00,157.74,157.74,157.71,157.72,909700000.0
2008-01-31 00:42:00,157.72,157.73,157.68,157.7,1300199994.0
2008-01-31 00:43:00,157.7,157.7,157.69,157.69,1028100000.0
2008-01-31 00:44:00,157.32,157.36,157.31,157.32,1211699996.0
2008-01-31 00:45:00,157.66,157.69,157.63,157.63,1211699996.0
2008-01-31 00:46:00,157.64,157.65,157.63,157.65,2050799999.0
2008-01-31 00:47:00,157.65,157.65,157.65,157.65,1334200000.0
2008-01-31 00:48:00,157.32,157.34,157.26,157.29,900900000.0
2008-01-31 00:49:00,157.65,157.68,157.63,157.63,900900000.0
2008-01-31 00:50:00,157.63,157.64,157.62,157.62,938000000.0
2008-01-31 00:51:00,157.62,157.71,157.62,157.7,927400003.0
2008-01-31 00:52:00,157.7,157.78,157.69,157.78,1709599990.0
2008-01-31 00:53:00,157.38,157.4,157.38,157.39,1829700004.0
2008-01-31 00:54:00,157.4,157.4,157.34,157.34,1829700004.0
2008-01-31 00:55:00,157.36,157.42,157.34,157.42,1829700004.0
2008-01-31 00:56:00,157.43,157.49,157.43,157.49,1829700004.0
2008-01-31 00:57:00,157.51,157.55,157.45,157.46,1829700004.0
2008-01-31 00:58:00,157.47,157.5,157.46,157.47,1829700004.0
2008-01-31 00:59:00,157.48,157.51,157.47,157.5,1829700004.0
2008-01-31 01:00:00,157.51,157.53,157.5,157.5,1829700004.0
2008-01-31 01:01:00,157.49,157.53,157.48,157.51,1829700004.0
2008-01-31 01:02:00,157.52,157.52,157.47,157.5,1829700004.0
2008-01-31 01:03:00,157.81,157.86,157.81,157.83,1829700004.0
2008-01-31 01:04:00,157.83,157.86,157.83,157.84,2119700000.0
2008-01-31 01:05:00,157.58,157.68,157.58,157.66,1908300001.0
2008-01-31 01:06:00,157.67,157.69,157.65,157.69,1908300001.0
2008-01-31 01:07:00,157.8,157.8,157.71,157.72,1908300001.0
2008-01-31 01:08:00,157.72,157.72,157.69,157.69,2106400000.0
2008-01-31 01:09:00,157.61,157.61,157.57,157.57,1576000000.0
2008-01-31 01:10:00,157.7,157.7,157.7,157.7,1576000000.0
2008-01-31 01:11:00,157.66,157.67,157.63,157.65,771900000.0
2008-01-31 01:12:00,157.67,157.68,157.65,157.67,771900000.0
2008-01-31 01:13:00,157.66,157.72,157.63,157.68,771900000.0
2008-01-31 01:14:00,157.68,157.71,157.68,157.71,771900000.0
2008-01-31 01:15:00,157.65,157.66,157.64,157.65,364600000.0
2008-01-31 01:16:00,157.68,157.69,157.67,157.67,364600000.0
2008-01-31 01:17:00,157.64,157.64,157.6,157.61,1551600000.0
2008-01-31 01:18:00,157.6,157.6,157.55,157.56,1551600000.0
2008-01-31 01:19:00,157.57,157.67,157.57,157.65,1551600000.0
2008-01-31 01:20:00,157.65,157.69,157.65,157.68,1551600000.0
2008-01-31 01:21:00,157.68,157.68,157.67,157.68,398000000.0
2008-01-31 01:22:00,157.68,157.68,157.61,157.63,1089299994.0
2008-01-31 01:23:00,157.62,157.63,157.57,157.57,1522499996.0
2008-01-31 01:24:00,157.71,157.72,157.67,157.72,2109699996.0
2008-01-31 01:25:00,157.55,157.56,157.49,157.49,2109699996.0
2008-01-31 01:26:00,157.7,157.72,157.7,157.71,1976800025.0
2008-01-31 01:27:00,157.52,157.53,157.49,157.49,1976800025.0
2008-01-31 01:28:00,157.49,157.5,157.35,157.37,1481300004.0
2008-01-31 01:29:00,157.74,157.78,157.73,157.78,1081899995.0
2008-01-31 01:30:00,157.34,157.5,157.32,157.49,1081899995.0
2008-01-31 01:31:00,157.49,157.5,157.47,157.5,495400000.0
2008-01-31 01:32:00,157.5,157.52,157.49,157.51,629699997.0
2008-01-31 01:33:00,157.51,157.6,157.51,157.58,2103099974.0
2008-01-31 01:34:00,157.57,157.61,157.54,157.54,1920399997.0
2008-01-31 01:35:00,157.54,157.55,157.48,157.48,932200000.0
2008-01-31 01:36:00,157.48,157.48,157.38,157.4,1459900001.0
2008-01-31 01:37:00,157.41,157.46,157.39,157.43,790500000.0
2008-01-31 01:38:00,157.43,157.45,157.42,157.42,1145900000.0
2008-01-31 01:39:00,157.44,157.44,157.36,157.37,2066199976.0
2008-01-31 01:40:00,157.37,157.39,157.31,157.32,1639600001.0
2008-01-31 01:41:00,157.71,157.72,157.7,157.71,1455200000.0
2008-01-31 01:42:00,157.27,157.32,157.27,157.29,1455200000.0
2008-01-31 01:43:00,157.29,157.34,157.28,157.33,1910399999.0
2008-01-31 01:44:00,157.33,157.37,157.31,157.33,1354400000.0
2008-01-31 01:45:00,157.34,157.41,157.33,157.41,2111200008.0
2008-01-31 01:46:00,157.41,157.45,157.39,157.41,1540500000.0
2008-01-31 01:47:00,157.41,157.41,157.33,157.34,1297500000.0
2008-01-31 01:48:00,157.34,157.35,157.27,157.29,775500000.0
2008-01-31 01:49:00,157.28,157.32,157.25,157.3,1174600000.0
2008-01-31 01:50:00,157.31,157.34,157.285,157.32,894600000.0
2008-01-31 01:51:00,157.32,157.35,157.32,157.35,979400000.0
2008-01-31 01:52:00,157.35,157.4,157.35,157.39,691300000.0
2008-01-31 01:53:00,157.39,157.41,157.39,157.4,1088100000.0
2008-01-31 01:54:00,157.4,157.4,157.34,157.34,1247600000.0
2008-01-31 01:55:00,157.36,157.43,157.35,157.43,1272300000.0
2008-01-31 01:56:00,157.43,157.5,157.43,157.5,1167871355.0
2008-01-31 01:57:00,157.5,157.55,157.45,157.45,919807567.0
2008-01-31 01:58:00,157.45,157.51,157.45,157.47,902431181.0
2008-01-31 01:59:00,157.48,157.52,157.48,157.51,702283978.0
2008-01-31 02:00:00,157.51,157.54,157.49,157.51,598300000.0
2008-01-31 02:01:00,157.51,157.54,157.49,157.51,950400001.0
2008-01-31 02:02:00,157.52,157.52,157.475,157.49,880300000.0
2008-01-31 02:03:00,157.49,157.55,157.49,157.55,900400000.0
2008-01-31 02:04:00,157.55,157.59,157.525,157.59,1247700000.0
2008-01-31 02:05:00,157.59,157.68,157.58,157.67,1159199999.0
2008-01-31 02:06:00,157.67,157.69,157.65,157.685,833900000.0
2008-01-31 02:07:00,157.685,157.7,157.6,157.61,1054700000.0
2008-01-31 02:08:00,157.61,157.62,157.595,157.62,2113900000.0
2008-01-31 02:09:00,157.62,157.62,157.57,157.57,1244100000.0
2008-01-31 02:10:00,157.575,157.65,157.575,157.65,1101200000.0
2008-01-31 02:11:00,157.65,157.68,157.63,157.66,902999999.0
2008-01-31 02:12:00,157.65,157.69,157.65,157.68,889100000.0
2008-01-31 02:13:00,157.68,157.73,157.645,157.69,683700000.0
2008-01-31 02:14:00,157.69,157.7,157.64,157.65,716100000.0
2008-01-31 02:15:00,157.64,157.67,157.64,157.65,987300000.0
2008-01-31 02:16:00,157.65,157.67,157.64,157.66,1161400000.0
2008-01-31 02:17:00,157.66,157.66,157.61,157.62,717600000.0
2008-01-31 02:18:00,157.61,157.61,157.55,157.555,1844999999.0
2008-01-31 02:19:00,157.555,157.67,157.555,157.66,1994499994.0
2008-01-31 02:20:00,157.66,157.66,157.58,157.58,668600000.0
2008-01-31 02:21:00,157.58,157.6,157.56,157.59,1578500001.0
2008-01-31 02:22:00,157.59,157.63,157.59,157.63,795200000.0
2008-01-31 02:23:00,157.63,157.74,157.63,157.71,1412800000.0
2008-01-31 02:24:00,157.71,157.73,157.68,157.725,1352400000.0
2008-01-31 02:25:00,157.73,157.76,157.695,157.71,1516200000.0
2008-01-31 02:26:00,157.71,157.73,157.7,157.72,839500000.0
2008-01-31 02:27:00,157.72,157.76,157.72,157.76,685300000.0
2008-01-31 02:28:00,157.76,157.8,157.73,157.73,1041588996.0
2008-01-31 02:29:00,157.73,157.78,157.73,157.78,1081100000.0
2008-01-31 02:30:00,157.78,157.79,157.75,157.78,1421800000.0
2008-01-31 02:31:00,157.78,157.78,157.76,157.77,894900000.0
2008-01-31 02:32:00,157.77,157.78,157.76,157.76,826400000.0
2008-01-31 02:33:00,157.76,157.76,157.71,157.72,1176600000.0
2008-01-31 02:34:00,157.72,157.73,157.71,157.72,923800000.0
2008-01-31 02:35:00,157.72,157.74,157.71,157.72,989200000.0
2008-01-31 02:36:00,157.73,157.8,157.72,157.78,975800000.0
2008-01-31 02:37:00,157.77,157.78,157.745,157.75,991000000.0
2008-01-31 02:38:00,157.76,157.76,157.72,157.73,1253100000.0
2008-01-31 02:39:00,157.73,157.74,157.71,157.72,1164500000.0
2008-01-31 02:40:00,157.72,157.73,157.7,157.73,1065700000.0
2008-01-31 02:41:00,157.72,157.73,157.7,157.71,1159900000.0
2008-01-31 02:42:00,157.71,157.72,157.695,157.71,936800000.0
2008-01-31 02:43:00,157.71,157.72,157.665,157.67,829700000.0
2008-01-31 02:44:00,157.68,157.69,157.67,157.69,1194400000.0
2008-01-31 02:45:00,157.69,157.72,157.68,157.71,819400000.0
2008-01-31 02:46:00,157.71,157.74,157.67,157.67,897300000.0
2008-01-31 02:47:00,157.68,157.7,157.65,157.67,1034400000.0
2008-01-31 02:48:00,157.69,157.69,157.63,157.64,728500000.0
2008-01-31 02:49:00,157.64,157.64,157.58,157.58,957200000.0
2008-01-31 02:50:00,157.58,157.61,157.57,157.59,851600000.0
2008-01-31 02:51:00,157.59,157.66,157.56,157.66,1495099999.0
2008-01-31 02:52:00,157.66,157.73,157.65,157.73,1288299999.0
2008-01-31 02:53:00,157.72,157.78,157.72,157.78,978400000.0
2008-01-31 02:54:00,157.78,157.81,157.76,157.76,1128000000.0
2008-01-31 02:55:00,157.75,157.75,157.68,157.71,1020000000.0
2008-01-31 02:56:00,157.71,157.715,157.675,157.7,1686500001.0
2008-01-31 02:57:00,157.695,157.81,157.69,157.79,1898500002.0
2008-01-31 02:58:00,157.785,157.8,157.725,157.725,1565300004.0
2008-01-31 02:59:00,157.725,157.83,157.72,157.765,1585800001.0
2008-01-31 03:00:00,157.77,157.83,157.765,157.83,1559000000.0
2008-01-31 03:01:00,157.83,157.89,157.82,157.87,1692599996.0
2008-01-31 03:02:00,157.87,157.89,157.83,157.89,1633900000.0
2008-01-31 03:03:00,157.89,157.89,157.815,157.87,1926899993.0
2008-01-31 03:04:00,157.87,157.91,157.84,157.9,1569399999.0
2008-01-31 03:05:00,157.9,157.97,157.9,157.95,1606400001.0
2008-01-31 03:06:00,157.95,158.03,157.91,157.92,1762399997.0
2008-01-31 03:07:00,157.915,157.99,157.915,157.965,1895899999.0
2008-01-31 03:08:00,157.965,158.06,157.965,158.06,1641599992.0
2008-01-31 03:09:00,158.06,158.15,158.06,158.11,1580799997.0
2008-01-31 03:10:00,158.11,158.18,158.11,158.17,1753299997.0
2008-01-31 03:11:00,158.18,158.28,158.17,158.28,1954400002.0
2008-01-31 03:12:00,158.28,158.32,158.22,158.28,1578899998.0
2008-01-31 03:13:00,158.285,158.285,158.17,158.195,1199999999.0
2008-01-31 03:14:00,158.2,158.21,158.11,158.145,1345699997.0
2008-01-31 03:15:00,158.145,158.18,158.14,158.14,1222000001.0
2008-01-31 03:16:00,158.14,158.17,158.13,158.15,1191100000.0
2008-01-31 03:17:00,158.15,158.17,158.13,158.16,1167499997.0
2008-01-31 03:18:00,158.16,158.24,158.15,158.2,1499900000.0
2008-01-31 03:19:00,158.2,158.23,158.135,158.155,1433899994.0
2008-01-31 03:20:00,158.155,158.18,158.145,158.165,2085300001.0
2008-01-31 03:21:00,158.17,158.21,158.165,158.21,1388600000.0
2008-01-31 03:22:00,158.21,158.28,158.21,158.23,1521299996.0
2008-01-31 03:23:00,158.225,158.24,158.145,158.17,1594799991.0
2008-01-31 03:24:00,158.165,158.18,158.12,158.15,1728000005.0
2008-01-31 03:25:00,158.15,158.15,158.12,158.12,1718600000.0
2008-01-31 03:26:00,158.12,158.18,158.115,158.16,1948899996.0
2008-01-31 03:27:00,157.96,157.98,157.96,157.97,1067600000.0
2008-01-31 03:28:00,158.17,158.18,158.16,158.16,1067600000.0
2008-01-31 03:29:00,158.17,158.19,158.16,158.185,2096599999.0
2008-01-31 03:30:00,158.185,158.27,158.17,158.23,1331300000.0
2008-01-31 03:31:00,158.24,158.25,158.215,158.23,1876300000.0
2008-01-31 03:32:00,158.225,158.23,158.18,158.21,1694900000.0
2008-01-31 03:33:00,158.21,158.23,158.18,158.19,1457800000.0
2008-01-31 03:34:00,158.19,158.26,158.18,158.24,1778599999.0
2008-01-31 03:35:00,158.24,158.26,158.24,158.26,1835400000.0
2008-01-31 03:36:00,158.25,158.28,158.2,158.22,1495700003.0
2008-01-31 03:37:00,158.22,158.22,158.16,158.16,1451300003.0
2008-01-31 03:38:00,158.16,158.18,158.12,158.13,1590700000.0
2008-01-31 03:39:00,158.13,158.14,158.05,158.05,1824000001.0
2008-01-31 03:40:00,157.86,157.87,157.86,157.86,2122300012.0
2008-01-31 03:41:00,157.85,157.86,157.85,157.86,2122300012.0
2008-01-31 03:42:00,158.07,158.08,158.03,158.04,2122300012.0
2008-01-31 03:43:00,157.88,157.88,157.87,157.87,1956000008.0
2008-01-31 03:44:00,157.88,157.89,157.88,157.89,1956000008.0
2008-01-31 03:45:00,157.9,157.91,157.9,157.9,1956000008.0
2008-01-31 03:46:00,157.91,157.92,157.89,157.9,1956000008.0
2008-01-31 03:47:00,157.91,157.91,157.89,157.89,1956000008.0
2008-01-31 03:48:00,157.88,157.89,157.88,157.88,1956000008.0
2008-01-31 03:49:00,157.89,157.9,157.89,157.9,1956000008.0
2008-01-31 03:50:00,157.89,157.91,157.89,157.9,1956000008.0
2008-01-31 03:51:00,157.89,157.9,157.88,157.88,1956000008.0
2008-01-31 03:52:00,157.89,157.89,157.88,157.88,1956000008.0
2008-01-31 03:53:00,157.89,157.89,157.89,157.89,1956000008.0
2008-01-31 03:54:00,157.88,157.89,157.88,157.89,1956000008.0
2008-01-31 03:55:00,157.9,157.94,157.9,157.93,1956000008.0
2008-01-31 03:56:00,157.92,157.92,157.88,157.88,1956000008.0
2008-01-31 03:58:00,158.11,158.23,158.11,158.2,1956000008.0
2008-01-31 03:59:00,158.2,158.22,158.19,158.2,1697200000.0
2008-01-31 04:00:00,158.2,158.21,158.13,158.155,1895800000.0
2008-01-31 04:01:00,158.16,158.21,158.15,158.18,2029700000.0
2008-01-31 04:02:00,157.83,157.84,157.81,157.83,2135700037.0
2008-01-31 04:03:00,157.81,157.81,157.79,157.79,2135700037.0
2008-01-31 04:04:00,158.09,158.12,158.07,158.07,2135700037.0
2008-01-31 04:05:00,158.07,158.08,158.03,158.04,1760700000.0
2008-01-31 04:06:00,157.83,157.86,157.83,157.84,1188480000.0
2008-01-31 04:07:00,157.85,157.86,157.83,157.83,1188480000.0
2008-01-31 04:08:00,158.03,158.04,158.025,158.025,1188480000.0
2008-01-31 04:09:00,158.025,158.03,157.995,158.02,1902820000.0
2008-01-31 04:10:00,158.02,158.05,158.02,158.04,1090600002.0
2008-01-31 04:11:00,158.04,158.04,158.01,158.02,1023600000.0
2008-01-31 04:12:00,158.02,158.03,157.99,158.02,1529800000.0
2008-01-31 04:13:00,158.02,158.02,157.96,157.98,1656600012.0
2008-01-31 04:14:00,157.84,157.85,157.82,157.82,1130400000.0
2008-01-31 04:15:00,157.81,157.81,157.76,157.77,1130400000.0
2008-01-31 04:16:00,157.92,157.93,157.91,157.91,1130400000.0
2008-01-31 04:17:00,157.91,157.92,157.87,157.89,2105599997.0
2008-01-31 04:18:00,157.88,157.88,157.82,157.82,1831399987.0
2008-01-31 04:19:00,157.82,157.88,157.82,157.88,1607700004.0
2008-01-31 04:20:00,157.69,157.72,157.69,157.71,1649099995.0
2008-01-31 04:21:00,157.9,157.96,157.895,157.945,1649099995.0
2008-01-31 04:22:00,157.945,157.95,157.94,157.95,837999999.0
2008-01-31 04:23:00,157.95,157.96,157.935,157.95,1568999991.0
2008-01-31 04:24:00,157.95,157.96,157.95,157.95,1276500000.0
2008-01-31 04:25:00,157.95,157.96,157.95,157.96,1125500000.0
2008-01-31 04:26:00,157.96,157.99,157.96,157.99,292500000.0
2008-01-31 04:27:00,157.99,157.99,157.955,157.97,1938599994.0
2008-01-31 04:28:00,157.97,157.98,157.96,157.98,2075100001.0
2008-01-31 04:29:00,157.98,158.0,157.97,157.97,1302500004.0
2008-01-31 04:30:00,157.97,157.97,157.91,157.92,1357899998.0
2008-01-31 04:31:00,157.92,157.93,157.885,157.91,1679900009.0
2008-01-31 04:32:00,157.78,157.87,157.78,157.82,2076900043.0
2008-01-31 04:33:00,157.9,157.92,157.895,157.895,2076900043.0
2008-01-31 04:34:00,157.81,157.81,157.79,157.8,1635600000.0
2008-01-31 04:35:00,157.91,157.93,157.91,157.93,1635600000.0
2008-01-31 04:36:00,157.82,157.82,157.75,157.76,1937399962.0
2008-01-31 04:37:00,157.78,157.78,157.75,157.77,1937399962.0
2008-01-31 04:38:00,157.76,157.79,157.76,157.77,1937399962.0
2008-01-31 04:39:00,157.78,157.78,157.76,157.77,1937399962.0
2008-01-31 04:40:00,157.79,157.82,157.77,157.82,1937399962.0
2008-01-31 04:41:00,157.81,157.82,157.79,157.8,1937399962.0
2008-01-31 04:42:00,157.79,157.79,157.78,157.79,1937399962.0
2008-01-31 04:43:00,157.88,157.88,157.865,157.88,1937399962.0
2008-01-31 04:44:00,157.88,157.89,157.87,157.885,1971900000.0
2008-01-31 04:45:00,157.885,157.91,157.88,157.91,1579699994.0
2008-01-31 04:46:00,157.82,157.82,157.81,157.81,1980100057.0
2008-01-31 04:47:00,157.9,157.91,157.89,157.89,1980100057.0
2008-01-31 04:48:00,157.89,157.89,157.88,157.89,1946000026.0
2008-01-31 04:49:00,157.89,157.91,157.88,157.91,1310399997.0
2008-01-31 04:50:00,157.89,157.91,157.88,157.9,1645000010.0
2008-01-31 04:51:00,157.9,157.9,157.875,157.89,2001400066.0
2008-01-31 04:52:00,157.89,157.89,157.875,157.89,1718500012.0
2008-01-31 04:53:00,157.89,157.89,157.89,157.89,1043000000.0
2008-01-31 04:54:00,157.89,157.89,157.88,157.89,1740299998.0
2008-01-31 04:55:00,157.85,157.89,157.83,157.89,2081800000.0
2008-01-31 04:56:00,157.93,157.93,157.875,157.88,2081800000.0
2008-01-31 04:57:00,157.88,157.89,157.87,157.88,2019000001.0
2008-01-31 04:58:00,157.88,157.89,157.86,157.87,1622900000.0
2008-01-31 04:59:00,157.87,157.87,157.85,157.85,1962499999.0
2008-01-31 05:00:00,157.85,157.85,157.81,157.84,1427400000.0
2008-01-31 05:01:00,157.84,157.85,157.83,157.84,1953200016.0
2008-01-31 05:02:00,157.83,157.84,157.82,157.82,1683999997.0
2008-01-31 05:03:00,157.91,157.97,157.91,157.94,2047000000.0
2008-01-31 05:04:00,157.95,157.95,157.93,157.94,2047000000.0
2008-01-31 05:05:00,157.93,157.94,157.91,157.93,2047000000.0
2008-01-31 05:06:00,157.92,157.98,157.92,157.97,2047000000.0
2008-01-31 05:07:00,157.85,157.855,157.83,157.83,2047000000.0
2008-01-31 05:08:00,158.0,158.0,157.96,157.98,1124500000.0
2008-01-31 05:09:00,157.83,157.83,157.82,157.82,1124500000.0
2008-01-31 05:10:00,157.82,157.83,157.82,157.83,1489099999.0
2008-01-31 05:11:00,157.83,157.845,157.83,157.84,1514200000.0
2008-01-31 05:12:00,158.06,158.07,158.04,158.06,2122000000.0
2008-01-31 05:13:00,157.84,157.86,157.84,157.86,2122000000.0
2008-01-31 05:14:00,157.86,157.86,157.815,157.815,2079200002.0
2008-01-31 05:15:00,158.05,158.09,158.04,158.08,2131799991.0
2008-01-31 05:16:00,157.775,157.79,157.76,157.78,2131799991.0
2008-01-31 05:17:00,157.78,157.79,157.77,157.77,1499000002.0
2008-01-31 05:18:00,157.77,157.81,157.73,157.73,1380800000.0
2008-01-31 05:19:00,157.73,157.73,157.67,157.7,2063400011.0
2008-01-31 05:20:00,157.7,157.72,157.695,157.71,1761400000.0
2008-01-31 05:21:00,157.71,157.72,157.65,157.65,1718500000.0
2008-01-31 05:22:00,157.65,157.66,157.63,157.645,2065400013.0
2008-01-31 05:23:00,157.65,157.67,157.64,157.67,2144499993.0
2008-01-31 05:24:00,157.67,157.71,157.67,157.705,1100300009.0
2008-01-31 05:25:00,157.705,157.71,157.68,157.68,1518400000.0
2008-01-31 05:26:00,158.16,158.18,158.13,158.13,1617200000.0
2008-01-31 05:27:00,157.7,157.7,157.68,157.69,1617200000.0
2008-01-31 05:28:00,157.69,157.7,157.68,157.7,1871400000.0
2008-01-31 05:29:00,158.13,158.16,158.13,158.14,2105100000.0
2008-01-31 05:30:00,157.735,157.76,157.735,157.75,2105100000.0
2008-01-31 05:31:00,157.75,157.78,157.71,157.77,1966399988.0
2008-01-31 05:32:00,157.77,157.87,157.77,157.82,1850100001.0
2008-01-31 05:33:00,157.82,157.83,157.815,157.815,1633399999.0
2008-01-31 05:34:00,157.82,157.82,157.8,157.81,1511500000.0
2008-01-31 05:35:00,157.81,157.83,157.8,157.81,1024000000.0
2008-01-31 05:36:00,157.81,157.82,157.75,157.76,2007000005.0
2008-01-31 05:37:00,157.755,157.78,157.755,157.77,1991800000.0
2008-01-31 05:38:00,157.77,157.8,157.77,157.78,2126900000.0
2008-01-31 05:39:00,157.78,157.78,157.765,157.78,1597300000.0
2008-01-31 05:40:00,157.77,157.82,157.77,157.815,1871400000.0
2008-01-31 05:41:00,157.815,157.82,157.79,157.8,1223100000.0
2008-01-31 05:42:00,157.8,157.8,157.78,157.8,1024400000.0
2008-01-31 05:43:00,157.8,157.82,157.79,157.8,1482400000.0
2008-01-31 05:44:00,157.81,157.81,157.785,157.8,1687400000.0
2008-01-31 05:45:00,157.8,157.82,157.8,157.81,1249200000.0
2008-01-31 05:46:00,157.81,157.82,157.81,157.81,2140400000.0
2008-01-31 05:47:00,158.07,158.07,158.06,158.06,1665399999.0
2008-01-31 05:48:00,157.82,157.84,157.805,157.84,1665399999.0
2008-01-31 05:49:00,157.84,157.86,157.81,157.82,1989600001.0
2008-01-31 05:50:00,157.82,157.85,157.82,157.84,1400600000.0
2008-01-31 05:51:00,157.85,157.87,157.8,157.81,1622400001.0
2008-01-31 05:52:00,158.12,158.12,158.09,158.1,1848799998.0
2008-01-31 05:53:00,157.82,157.86,157.82,157.83,1848799998.0
2008-01-31 05:54:00,158.11,158.13,158.11,158.12,2119500008.0
2008-01-31 05:55:00,157.835,157.9,157.835,157.9,2119500008.0
2008-01-31 05:56:00,157.9,157.91,157.89,157.895,2026699980.0
2008-01-31 05:57:00,158.1,158.11,158.06,158.06,1259600000.0
2008-01-31 05:58:00,158.05,158.05,157.98,158.0,1259600000.0
2008-01-31 05:59:00,158.02,158.05,158.01,158.05,1259600000.0
2008-01-31 06:00:00,157.91,157.96,157.9,157.95,1259600000.0
2008-01-31 06:01:00,157.95,158.0,157.95,157.97,1955700000.0
2008-01-31 06:02:00,157.97,157.97,157.92,157.93,1527600000.0
2008-01-31 06:03:00,157.93,157.97,157.92,157.94,1418900000.0
2008-01-31 06:04:00,158.08,158.08,158.03,158.03,885200000.0
2008-01-31 06:05:00,158.02,158.03,158.01,158.02,885200000.0
2008-01-31 06:06:00,157.93,157.98,157.925,157.98,885200000.0
2008-01-31 06:07:00,158.04,158.05,158.03,158.05,1629200003.0
2008-01-31 06:08:00,158.06,158.17,158.06,158.13,1629200003.0
2008-01-31 06:09:00,158.12,158.16,158.12,158.13,1629200003.0
2008-01-31 06:10:00,158.14,158.15,158.13,158.14,1629200003.0
2008-01-31 06:11:00,158.15,158.19,158.15,158.17,1629200003.0
2008-01-31 06:12:00,158.07,158.08,158.05,158.06,1629200003.0
2008-01-31 06:13:00,158.07,158.1,158.07,158.08,1590400000.0
2008-01-31 06:14:00,158.07,158.09,158.05,158.05,1793100000.0
2008-01-31 06:15:00,158.15,158.18,158.14,158.18,1398599999.0
2008-01-31 06:16:00,158.19,158.25,158.19,158.24,1398599999.0
2008-01-31 06:17:00,158.25,158.29,158.24,158.28,1398599999.0
2008-01-31 06:18:00,158.18,158.22,158.15,158.22,1398599999.0
2008-01-31 06:19:00,158.22,158.26,158.2,158.205,1682300000.0
2008-01-31 06:20:00,158.21,158.23,158.14,158.14,1181399995.0
2008-01-31 06:21:00,158.15,158.18,158.145,158.17,1350352582.0
2008-01-31 06:22:00,158.16,158.17,158.14,158.15,908856569.0
2008-01-31 06:23:00,158.15,158.16,158.135,158.155,1216300000.0
2008-01-31 06:24:00,158.155,158.16,158.15,158.15,1509400000.0
2008-01-31 06:25:00,158.15,158.16,158.14,158.16,1425300000.0
2008-01-31 06:26:00,158.16,158.18,158.13,158.13,663913146.0
2008-01-31 06:27:00,158.13,158.13,158.065,158.1,1246000001.0
2008-01-31 06:28:00,158.1,158.17,158.1,158.14,891284165.0
2008-01-31 06:29:00,158.14,158.17,158.13,158.15,870000000.0
2008-01-31 06:30:00,158.15,158.15,158.12,158.13,876000000.0
2008-01-31 06:31:00,158.12,158.14,158.12,158.14,822400000.0
2008-01-31 06:32:00,158.14,158.18,158.14,158.18,480800000.0
2008-01-31 06:33:00,158.18,158.18,158.13,158.15,648451458.0
2008-01-31 06:34:00,158.15,158.15,158.11,158.11,676063033.0
2008-01-31 06:35:00,158.11,158.13,158.095,158.1,1273999996.0
2008-01-31 06:36:00,158.1,158.11,158.09,158.09,1206600000.0
2008-01-31 06:37:00,158.1,158.1,158.04,158.05,981700000.0
2008-01-31 06:38:00,158.05,158.08,158.035,158.05,1069100000.0
2008-01-31 06:39:00,158.05,158.08,158.05,158.06,360100000.0
2008-01-31 06:40:00,158.06,158.065,158.06,158.06,1028000000.0
2008-01-31 06:41:00,158.06,158.06,158.05,158.06,1661499981.0
2008-01-31 06:42:00,158.06,158.06,158.06,158.06,960100000.0
2008-01-31 06:43:00,158.06,158.11,158.06,158.1,1083600000.0
2008-01-31 06:44:00,158.1,158.1,158.02,158.025,1228100000.0
2008-01-31 06:45:00,158.03,158.09,158.03,158.09,1152599998.0
2008-01-31 06:46:00,158.09,158.09,158.08,158.08,347200000.0
2008-01-31 06:47:00,158.08,158.08,158.05,158.05,747800000.0
2008-01-31 06:48:00,158.06,158.09,158.06,158.09,688100000.0
2008-01-31 06:49:00,158.34,158.38,158.33,158.38,1501800000.0
2008-01-31 06:50:00,158.08,158.1,158.08,158.1,1501800000.0
2008-01-31 06:51:00,158.09,158.12,158.09,158.11,1410800001.0
2008-01-31 06:52:00,158.11,158.12,158.09,158.1,474800000.0
2008-01-31 06:53:00,158.1,158.12,158.09,158.12,627500000.0
2008-01-31 06:54:00,158.12,158.13,158.12,158.12,765400000.0
2008-01-31 06:55:00,158.12,158.13,158.105,158.105,990700000.0
2008-01-31 06:56:00,158.11,158.11,158.09,158.09,1601599963.0
2008-01-31 06:57:00,158.09,158.11,158.055,158.06,1103900000.0
2008-01-31 06:58:00,158.055,158.06,157.99,158.0,1222999999.0
2008-01-31 06:59:00,158.0,158.05,158.0,158.05,1213400000.0
2008-01-31 07:00:00,158.05,158.05,157.995,158.0,1817500001.0
2008-01-31 07:01:00,157.995,158.03,157.99,158.015,2073400007.0
2008-01-31 07:02:00,158.02,158.05,158.01,158.03,1530400000.0
2008-01-31 07:03:00,158.03,158.08,158.01,158.08,761900000.0
2008-01-31 07:04:00,158.08,158.09,158.03,158.03,1033999992.0
2008-01-31 07:05:00,158.03,158.03,158.005,158.02,1178000000.0
2008-01-31 07:06:00,158.01,158.04,158.01,158.04,2109600000.0
2008-01-31 07:07:00,158.04,158.06,158.03,158.055,1043200000.0
2008-01-31 07:08:00,158.055,158.17,158.055,158.13,998299998.0
2008-01-31 07:09:00,158.13,158.17,158.12,158.135,801999999.0
2008-01-31 07:10:00,158.14,158.16,158.125,158.14,1801999999.0
2008-01-31 07:11:00,158.135,158.19,158.135,158.18,905600000.0
2008-01-31 07:12:00,158.18,158.2,158.17,158.19,1266000000.0
2008-01-31 07:13:00,158.19,158.19,158.14,158.16,1863500000.0
2008-01-31 07:14:00,158.16,158.18,158.13,158.15,904600000.0
2008-01-31 07:15:00,158.15,158.19,158.135,158.18,1810500000.0
2008-01-31 07:16:00,158.18,158.26,158.175,158.25,1253600001.0
2008-01-31 07:17:00,158.245,158.3,158.235,158.29,973300002.0
2008-01-31 07:18:00,158.29,158.37,158.29,158.36,1345350002.0
2008-01-31 07:19:00,158.36,158.36,158.3,158.31,1342899993.0
2008-01-31 07:20:00,158.31,158.36,158.31,158.36,1402799970.0
2008-01-31 07:21:00,158.49,158.5,158.47,158.5,1798399997.0
2008-01-31 07:22:00,158.49,158.49,158.46,158.46,1798399997.0
2008-01-31 07:23:00,158.47,158.49,158.45,158.48,1798399997.0
2008-01-31 07:24:00,158.35,158.35,158.29,158.3,1798399997.0
2008-01-31 07:25:00,158.29,158.31,158.26,158.3,1477600001.0
2008-01-31 07:26:00,158.58,158.59,158.56,158.56,1524500001.0
2008-01-31 07:27:00,158.57,158.58,158.56,158.57,1524500001.0
2008-01-31 07:28:00,158.285,158.29,158.255,158.27,1524500001.0
2008-01-31 07:29:00,158.61,158.67,158.59,158.66,2100199999.0
2008-01-31 07:30:00,158.26,158.32,158.26,158.305,2100199999.0
2008-01-31 07:31:00,158.68,158.68,158.64,158.65,2046299993.0
2008-01-31 07:32:00,158.31,158.36,158.305,158.335,2046299993.0
2008-01-31 07:33:00,158.335,158.36,158.305,158.35,1744900000.0
2008-01-31 07:34:00,158.57,158.58,158.53,158.55,1302700001.0
2008-01-31 07:35:00,158.54,158.55,158.48,158.49,1302700001.0
2008-01-31 07:36:00,158.48,158.52,158.45,158.45,1302700001.0
2008-01-31 07:37:00,158.44,158.45,158.4,158.4,1302700001.0
2008-01-31 07:38:00,158.39,158.44,158.38,158.42,1302700001.0
2008-01-31 07:39:00,158.43,158.49,158.41,158.49,1302700001.0
2008-01-31 07:40:00,158.41,158.42,158.38,158.38,1302700001.0
2008-01-31 07:41:00,158.38,158.42,158.365,158.39,1627700000.0
2008-01-31 07:42:00,158.39,158.41,158.345,158.37,1927100000.0
2008-01-31 07:43:00,158.52,158.62,158.51,158.56,2131799999.0
2008-01-31 07:44:00,158.36,158.46,158.35,158.44,2131799999.0
2008-01-31 07:45:00,158.44,158.44,158.4,158.42,1523599988.0
2008-01-31 07:46:00,158.43,158.44,158.375,158.395,2006600000.0
2008-01-31 07:47:00,158.4,158.4,158.355,158.355,2065100004.0
2008-01-31 07:48:00,158.46,158.49,158.41,158.46,1271700000.0
2008-01-31 07:49:00,158.345,158.38,158.33,158.38,1271700000.0
2008-01-31 07:50:00,158.38,158.38,158.355,158.38,1858199995.0
2008-01-31 07:51:00,158.37,158.45,158.365,158.42,1787200000.0
2008-01-31 07:52:00,158.42,158.46,158.415,158.46,1551900001.0
2008-01-31 07:53:00,158.455,158.47,158.4,158.41,1758500000.0
2008-01-31 07:54:00,158.48,158.48,158.44,158.44,666400000.0
2008-01-31 07:55:00,158.42,158.455,158.41,158.445,666400000.0
2008-01-31 07:56:00,158.445,158.445,158.385,158.39,1283999997.0
2008-01-31 07:57:00,158.39,158.425,158.385,158.42,993800000.0
2008-01-31 07:58:00,158.42,158.455,158.395,158.445,1294700000.0
2008-01-31 07:59:00,158.445,158.455,158.43,158.445,1070700000.0
2008-01-31 08:00:00,158.445,158.485,158.435,158.475,1666500000.0
2008-01-31 08:01:00,158.475,158.525,158.475,158.485,1688700000.0
2008-01-31 08:02:00,158.485,158.525,158.485,158.495,1950400000.0
2008-01-31 08:03:00,158.46,158.46,158.44,158.46,1747999999.0
2008-01-31 08:04:00,158.485,158.495,158.455,158.475,1747999999.0
2008-01-31 08:05:00,158.49,158.54,158.47,158.51,1752600000.0
2008-01-31 08:06:00,158.5,158.51,158.45,158.45,1752600000.0
2008-01-31 08:07:00,158.44,158.49,158.44,158.44,1752600000.0
2008-01-31 08:08:00,158.455,158.455,158.435,158.445,1752600000.0
2008-01-31 08:09:00,158.53,158.53,158.47,158.52,2063400002.0
2008-01-31 08:10:00,158.475,158.565,158.475,158.555,2063400002.0
2008-01-31 08:11:00,158.555,158.635,158.555,158.575,1863900003.0
2008-01-31 08:12:00,158.54,158.62,158.52,158.53,1921399997.0
2008-01-31 08:13:00,158.52,158.64,158.52,158.61,1921399997.0
2008-01-31 08:14:00,158.515,158.525,158.385,158.425,1921399997.0
2008-01-31 08:15:00,158.435,158.495,158.425,158.445,1684500017.0
2008-01-31 08:16:00,158.445,158.445,158.385,158.385,1479300004.0
2008-01-31 08:17:00,158.395,158.415,158.39,158.415,1687000000.0
2008-01-31 08:18:00,158.41,158.455,158.405,158.435,1909399998.0
2008-01-31 08:19:00,158.435,158.505,158.42,158.495,1530500000.0
2008-01-31 08:20:00,158.485,158.495,158.435,158.495,1704700011.0
2008-01-31 08:21:00,158.485,158.515,158.475,158.495,1294799997.0
2008-01-31 08:22:00,158.495,158.5,158.465,158.47,1002600000.0
2008-01-31 08:23:00,158.47,158.505,158.465,158.505,938100000.0
2008-01-31 08:24:00,158.505,158.535,158.495,158.515,837300000.0
2008-01-31 08:25:00,158.52,158.595,158.5,158.575,619700000.0
2008-01-31 08:26:00,158.585,158.595,158.565,158.565,1068299999.0
2008-01-31 08:27:00,158.565,158.58,158.565,158.58,1149200000.0
2008-01-31 08:28:00,158.58,158.615,158.575,158.615,708500000.0
2008-01-31 08:29:00,158.61,158.685,158.59,158.675,779700000.0
2008-01-31 08:30:00,158.675,158.7,158.61,158.695,694800001.0
2008-01-31 08:31:00,158.7,158.71,158.655,158.655,559100000.0
2008-01-31 08:32:00,158.655,158.675,158.61,158.615,912300000.0
2008-01-31 08:33:00,158.615,158.635,158.58,158.58,212500000.0
2008-01-31 08:34:00,158.585,158.59,158.54,158.555,993100000.0
2008-01-31 08:35:00,158.555,158.565,158.485,158.495,1717399999.0
2008-01-31 08:36:00,158.495,158.52,158.455,158.46,1333900000.0
2008-01-31 08:37:00,158.46,158.465,158.415,158.415,586500000.0
2008-01-31 08:38:00,158.415,158.445,158.395,158.435,570400000.0
2008-01-31 08:39:00,158.425,158.5,158.425,158.495,892900000.0
2008-01-31 08:40:00,158.495,158.545,158.485,158.495,577000000.0
2008-01-31 08:41:00,158.495,158.52,158.49,158.5,1049100000.0
2008-01-31 08:42:00,158.495,158.525,158.46,158.525,537000000.0
2008-01-31 08:43:00,158.53,158.635,158.515,158.565,484000000.0
2008-01-31 08:44:00,158.56,158.575,158.54,158.55,703100000.0
2008-01-31 08:45:00,158.55,158.58,158.54,158.545,905689412.0
2008-01-31 08:46:00,158.55,158.565,158.49,158.495,933794706.0
2008-01-31 08:47:00,158.49,158.495,158.44,158.465,1034500000.0
2008-01-31 08:48:00,158.465,158.495,158.405,158.465,1558400000.0
2008-01-31 08:49:00,158.465,158.465,158.425,158.455,2108250000.0
2008-01-31 08:50:00,158.455,158.545,158.455,158.535,1642700000.0
2008-01-31 08:51:00,158.535,158.545,158.495,158.505,798900000.0
2008-01-31 08:52:00,158.505,158.515,158.45,158.5,1239500000.0
2008-01-31 08:53:00,158.5,158.51,158.47,158.47,502700000.0
2008-01-31 08:54:00,158.475,158.49,158.445,158.445,1757300000.0
2008-01-31 08:55:00,158.39,158.4,158.34,158.39,1254800000.0
2008-01-31 08:56:00,158.38,158.38,158.33,158.34,1254800000.0
2008-01-31 08:57:00,158.465,158.535,158.46,158.515,1254800000.0
2008-01-31 08:58:00,158.515,158.545,158.455,158.48,949600000.0
2008-01-31 08:59:00,158.48,158.505,158.445,158.45,1035300000.0
2008-01-31 09:00:00,158.45,158.465,158.4,158.41,253200000.0
2008-01-31 09:01:00,158.41,158.48,158.41,158.48,569300000.0
2008-01-31 09:02:00,158.48,158.495,158.45,158.485,560200000.0
2008-01-31 09:03:00,158.485,158.485,158.45,158.465,952300001.0
2008-01-31 09:04:00,158.465,158.58,158.465,158.505,912700000.0
2008-01-31 09:05:00,158.53,158.555,158.49,158.505,1174399999.0
2008-01-31 09:06:00,158.54,158.56,158.5,158.51,1477700000.0
2008-01-31 09:07:00,158.52,158.53,158.46,158.51,1477700000.0
2008-01-31 09:08:00,158.455,158.595,158.45,158.535,1477700000.0
2008-01-31 09:09:00,158.53,158.54,158.485,158.515,1622100001.0
2008-01-31 09:10:00,158.505,158.515,158.455,158.515,1588100001.0
2008-01-31 09:11:00,158.525,158.595,158.495,158.545,1096800000.0
2008-01-31 09:12:00,158.54,158.635,158.53,158.545,1410400002.0
2008-01-31 09:13:00,158.545,158.645,158.535,158.62,944400000.0
2008-01-31 09:14:00,158.62,158.63,158.565,158.585,1442800000.0
2008-01-31 09:15:00,158.585,158.605,158.51,158.53,1249100000.0
2008-01-31 09:16:00,158.53,158.55,158.49,158.495,1393700000.0
2008-01-31 09:17:00,158.495,158.495,158.445,158.445,1392600000.0
2008-01-31 09:18:00,158.45,158.455,158.345,158.365,1528800009.0
2008-01-31 09:19:00,158.365,158.405,158.345,158.345,1538200002.0
2008-01-31 09:20:00,158.345,158.47,158.335,158.435,960999999.0
2008-01-31 09:21:00,158.425,158.425,158.365,158.395,832400000.0
2008-01-31 09:22:00,158.4,158.415,158.39,158.395,1211299996.0
2008-01-31 09:23:00,158.395,158.48,158.395,158.44,1087499999.0
2008-01-31 09:24:00,158.44,158.44,158.36,158.375,2085099994.0
2008-01-31 09:25:00,158.375,158.395,158.335,158.345,2019100003.0
2008-01-31 09:26:00,158.355,158.44,158.335,158.4,1992499993.0
2008-01-31 09:27:00,158.4,158.475,158.375,158.44,2041200008.0
2008-01-31 09:28:00,158.44,158.455,158.375,158.375,2006600000.0
2008-01-31 09:29:00,158.375,158.395,158.335,158.37,1988600001.0
2008-01-31 09:30:00,158.37,158.395,158.315,158.355,1875200002.0
2008-01-31 09:31:00,158.355,158.425,158.335,158.415,1155100007.0
2008-01-31 09:32:00,158.415,158.455,158.395,158.405,1203100011.0
2008-01-31 09:33:00,158.405,158.425,158.355,158.415,1947599998.0
2008-01-31 09:34:00,158.415,158.415,158.34,158.365,1650899993.0
2008-01-31 09:35:00,158.49,158.49,158.46,158.47,1998900006.0
2008-01-31 09:36:00,158.46,158.47,158.45,158.46,1998900006.0
2008-01-31 09:37:00,158.365,158.365,158.325,158.35,1998900006.0
2008-01-31 09:38:00,158.35,158.36,158.345,158.355,1418400006.0
2008-01-31 09:39:00,158.355,158.375,158.33,158.355,2037300003.0
2008-01-31 09:40:00,158.4,158.44,158.39,158.43,1258100010.0
2008-01-31 09:41:00,158.375,158.41,158.375,158.405,1258100010.0
2008-01-31 09:42:00,158.405,158.525,158.405,158.51,1974900026.0
2008-01-31 09:43:00,158.51,158.515,158.46,158.465,1689450012.0
2008-01-31 09:44:00,158.465,158.53,158.465,158.525,776400002.0
2008-01-31 09:45:00,158.52,158.58,158.495,158.555,940999994.0
2008-01-31 09:46:00,158.56,158.575,158.495,158.53,888299994.0
2008-01-31 09:47:00,158.525,158.535,158.51,158.535,1427999996.0
2008-01-31 09:48:00,158.535,158.615,158.52,158.615,798699998.0
2008-01-31 09:49:00,158.615,158.7,158.615,158.66,575400000.0
2008-01-31 09:50:00,158.655,158.655,158.56,158.585,1036799987.0
2008-01-31 09:51:00,158.585,158.645,158.565,158.625,1104299999.0
2008-01-31 09:52:00,158.07,158.13,158.06,158.12,1865700005.0
2008-01-31 09:53:00,158.13,158.13,158.05,158.07,1865700005.0
2008-01-31 09:54:00,158.415,158.495,158.39,158.405,1865700005.0
2008-01-31 09:55:00,158.395,158.415,158.34,158.4,1504299999.0
2008-01-31 09:56:00,158.08,158.14,158.08,158.14,2027200009.0
2008-01-31 09:57:00,158.375,158.425,158.355,158.375,2027200009.0
2008-01-31 09:58:00,158.16,158.18,158.13,158.15,2089699993.0
2008-01-31 09:59:00,158.16,158.18,158.15,158.16,2089699993.0
2008-01-31 10:00:00,158.15,158.19,158.14,158.16,2089699993.0
2008-01-31 10:01:00,158.17,158.21,158.16,158.21,2089699993.0
2008-01-31 10:02:00,158.2,158.22,158.19,158.2,2089699993.0
2008-01-31 10:03:00,158.21,158.22,158.18,158.2,2089699993.0
2008-01-31 10:04:00,158.19,158.2,158.11,158.12,2089699993.0
2008-01-31 10:05:00,158.11,158.14,158.06,158.11,2089699993.0
2008-01-31 10:06:00,158.12,158.13,158.1,158.12,2089699993.0
2008-01-31 10:07:00,158.11,158.11,158.05,158.06,2089699993.0
2008-01-31 10:08:00,158.07,158.07,157.92,158.02,2089699993.0
2008-01-31 10:09:00,158.03,158.04,158.01,158.03,2089699993.0
2008-01-31 10:10:00,158.01,158.04,158.0,158.03,2089699993.0
2008-01-31 10:11:00,158.04,158.12,158.04,158.1,2089699993.0
2008-01-31 10:12:00,158.09,158.1,158.05,158.06,2089699993.0
2008-01-31 10:13:00,158.07,158.09,158.0,158.02,2089699993.0
2008-01-31 10:14:00,158.03,158.08,158.02,158.07,2089699993.0
2008-01-31 10:15:00,158.06,158.1,158.03,158.05,2089699993.0
2008-01-31 10:16:00,158.04,158.06,157.96,157.96,2089699993.0
2008-01-31 10:17:00,157.97,158.04,157.97,158.01,2089699993.0
2008-01-31 10:18:00,158.02,158.02,157.99,157.99,2089699993.0
2008-01-31 10:19:00,157.98,158.01,157.95,157.95,2089699993.0
2008-01-31 10:20:00,157.96,157.97,157.91,157.94,2089699993.0
2008-01-31 10:21:00,157.95,157.98,157.92,157.95,2089699993.0
2008-01-31 10:22:00,157.96,157.97,157.93,157.96,2089699993.0
2008-01-31 10:23:00,157.95,157.97,157.95,157.96,2089699993.0
2008-01-31 10:24:00,157.95,157.98,157.95,157.95,2089699993.0
2008-01-31 10:25:00,158.505,158.525,158.475,158.475,2089699993.0
2008-01-31 10:26:00,158.475,158.5,158.46,158.465,1774799973.0
2008-01-31 10:27:00,158.47,158.505,158.445,158.455,1293399989.0
2008-01-31 10:28:00,158.04,158.06,158.01,158.02,1375799998.0
2008-01-31 10:29:00,158.405,158.435,158.395,158.42,1375799998.0
2008-01-31 10:30:00,158.415,158.485,158.41,158.415,1889799988.0
2008-01-31 10:31:00,157.97,158.04,157.97,158.02,1099400000.0
2008-01-31 10:32:00,158.03,158.03,157.98,157.99,1099400000.0
2008-01-31 10:33:00,157.98,158.0,157.97,157.99,1099400000.0
2008-01-31 10:34:00,158.455,158.495,158.445,158.495,1099400000.0
2008-01-31 10:35:00,158.495,158.5,158.465,158.47,1945800052.0
2008-01-31 10:36:00,157.99,158.05,157.99,158.02,560299999.0
2008-01-31 10:37:00,158.46,158.485,158.42,158.455,560299999.0
2008-01-31 10:38:00,158.45,158.465,158.415,158.45,1211200006.0
2008-01-31 10:39:00,158.45,158.45,158.39,158.415,994799997.0
2008-01-31 10:40:00,158.415,158.445,158.395,158.435,655000000.0
2008-01-31 10:41:00,158.435,158.44,158.405,158.41,1003299997.0
2008-01-31 10:42:00,158.41,158.425,158.395,158.42,1365399986.0
2008-01-31 10:43:00,158.42,158.435,158.4,158.42,905900000.0
2008-01-31 10:44:00,158.42,158.425,158.33,158.355,893599990.0
2008-01-31 10:45:00,157.89,157.92,157.86,157.89,1786099975.0
2008-01-31 10:46:00,158.33,158.345,158.32,158.32,1786099975.0
2008-01-31 10:47:00,158.32,158.325,158.22,158.23,1310300008.0
2008-01-31 10:48:00,158.23,158.265,158.205,158.225,1561799997.0
2008-01-31 10:49:00,158.225,158.285,158.2,158.205,2046999990.0
2008-01-31 10:50:00,158.205,158.215,158.115,158.115,1870799995.0
2008-01-31 10:51:00,158.115,158.13,158.065,158.08,940099999.0
2008-01-31 10:52:00,158.08,158.13,158.065,158.13,595900000.0
2008-01-31 10:53:00,158.13,158.135,158.055,158.085,1220599999.0
2008-01-31 10:54:00,158.085,158.085,158.04,158.055,1268000011.0
2008-01-31 10:55:00,158.055,158.085,158.035,158.08,285400000.0
2008-01-31 10:56:00,158.08,158.145,158.075,158.145,1067300001.0
2008-01-31 10:57:00,158.145,158.185,158.14,158.165,869599997.0
2008-01-31 10:58:00,158.155,158.19,158.13,158.155,874150000.0
2008-01-31 10:59:00,158.155,158.185,158.145,158.145,1984900021.0
2008-01-31 11:00:00,158.145,158.19,158.145,158.165,1775449999.0
2008-01-31 11:01:00,158.165,158.215,158.165,158.21,1374200008.0
2008-01-31 11:02:00,158.21,158.225,158.2,158.215,678900000.0
2008-01-31 11:03:00,158.21,158.22,158.195,158.2,1334299999.0
2008-01-31 11:04:00,158.205,158.205,158.12,158.125,949500005.0
2008-01-31 11:05:00,158.13,158.145,158.075,158.13,729199997.0
2008-01-31 11:06:00,158.13,158.135,158.105,158.125,666599998.0
2008-01-31 11:07:00,158.125,158.125,158.055,158.065,1609599994.0
2008-01-31 11:08:00,158.065,158.075,157.975,158.025,1434200010.0
2008-01-31 11:09:00,158.025,158.045,158.01,158.02,1736700003.0
2008-01-31 11:10:00,158.02,158.045,157.99,158.045,1308000000.0
2008-01-31 11:11:00,158.04,158.135,158.04,158.095,1021299997.0
2008-01-31 11:12:00,158.095,158.1,158.06,158.06,1514700005.0
2008-01-31 11:13:00,158.06,158.095,158.005,158.045,1434499987.0
2008-01-31 11:14:00,158.035,158.09,158.03,158.06,568000000.0
2008-01-31 11:15:00,158.085,158.105,158.035,158.05,1092700003.0
2008-01-31 11:16:00,158.055,158.065,157.955,157.98,1479200000.0
2008-01-31 11:17:00,157.98,158.045,157.975,158.015,1578900007.0
2008-01-31 11:18:00,158.11,158.12,158.07,158.07,1798700009.0
2008-01-31 11:19:00,157.995,158.015,157.955,157.975,1798700009.0
2008-01-31 11:20:00,158.06,158.1,158.06,158.08,1074200009.0
2008-01-31 11:21:00,157.945,157.985,157.925,157.965,1074200009.0
2008-01-31 11:22:00,157.955,157.97,157.93,157.96,1535700004.0
2008-01-31 11:23:00,157.96,157.975,157.955,157.965,1211400000.0
2008-01-31 11:24:00,157.965,157.985,157.955,157.96,561800000.0
2008-01-31 11:25:00,157.96,157.97,157.92,157.955,427200001.0
2008-01-31 11:26:00,157.945,158.04,157.945,158.015,1360600000.0
2008-01-31 11:27:00,158.02,158.075,157.995,158.045,1300800000.0
2008-01-31 11:28:00,158.2,158.2,158.15,158.17,1842400005.0
2008-01-31 11:29:00,158.18,158.27,158.18,158.26,1842400005.0
2008-01-31 11:30:00,158.27,158.35,158.26,158.27,1842400005.0
2008-01-31 11:31:00,157.975,158.045,157.975,158.02,1842400005.0
2008-01-31 11:32:00,158.025,158.035,157.985,157.995,1487200008.0
2008-01-31 11:33:00,158.34,158.35,158.28,158.32,1549700018.0
2008-01-31 11:34:00,157.995,158.01,157.985,157.985,1549700018.0
2008-01-31 11:35:00,157.985,158.025,157.975,157.995,1416600003.0
2008-01-31 11:36:00,157.995,158.055,157.985,158.035,2006700004.0
2008-01-31 11:37:00,158.035,158.085,158.02,158.065,1537600015.0
2008-01-31 11:38:00,158.065,158.075,157.995,158.01,1543200000.0
2008-01-31 11:39:00,158.0,158.04,157.975,158.02,1387200010.0
2008-01-31 11:40:00,158.02,158.025,158.0,158.005,991700020.0
2008-01-31 11:41:00,158.005,158.04,157.995,157.995,1278400025.0
2008-01-31 11:42:00,158.27,158.27,158.23,158.23,1804899996.0
2008-01-31 11:43:00,158.25,158.26,158.22,158.22,1804899996.0
2008-01-31 11:44:00,158.23,158.28,158.22,158.26,1804899996.0
2008-01-31 11:45:00,157.93,157.935,157.87,157.895,1804899996.0
2008-01-31 11:46:00,157.89,157.955,157.845,157.955,1937199991.0
2008-01-31 11:47:00,157.955,158.04,157.95,157.985,1911600002.0
2008-01-31 11:48:00,157.975,157.985,157.935,157.97,1507999999.0
2008-01-31 11:49:00,158.21,158.22,158.18,158.22,1905200014.0
2008-01-31 11:50:00,158.21,158.22,158.2,158.2,1905200014.0
2008-01-31 11:51:00,158.19,158.27,158.19,158.26,1905200014.0
2008-01-31 11:52:00,158.27,158.27,158.23,158.25,1905200014.0
2008-01-31 11:53:00,158.075,158.095,158.065,158.08,1905200014.0
2008-01-31 11:54:00,158.075,158.105,158.075,158.08,1043199994.0
2008-01-31 11:55:00,158.09,158.135,158.08,158.115,1028800000.0
2008-01-31 11:56:00,158.11,158.135,158.105,158.11,1807300003.0
2008-01-31 11:57:00,158.11,158.135,158.11,158.12,1497000020.0
2008-01-31 11:58:00,158.22,158.23,158.2,158.22,2077200001.0
2008-01-31 11:59:00,158.105,158.2,158.1,158.17,2077200001.0
2008-01-31 12:00:00,158.21,158.24,158.21,158.22,1220800003.0
2008-01-31 12:01:00,158.23,158.24,158.19,158.19,1220800003.0
2008-01-31 12:02:00,158.2,158.21,158.19,158.2,1220800003.0
2008-01-31 12:03:00,158.22,158.23,158.19,158.22,1220800003.0
2008-01-31 12:04:00,158.21,158.23,158.19,158.19,1220800003.0
2008-01-31 12:05:00,158.2,158.2,158.19,158.2,1220800003.0
2008-01-31 12:06:00,158.21,158.21,158.17,158.17,1220800003.0
2008-01-31 12:07:00,158.16,158.16,158.12,158.12,1220800003.0
2008-01-31 12:08:00,158.11,158.12,158.05,158.05,1220800003.0
2008-01-31 12:09:00,158.06,158.09,158.04,158.06,1220800003.0
2008-01-31 12:10:00,158.07,158.12,158.07,158.12,1220800003.0
2008-01-31 12:11:00,158.13,158.14,158.06,158.08,1220800003.0
2008-01-31 12:12:00,158.08,158.125,158.065,158.11,1220800003.0
2008-01-31 12:13:00,158.11,158.125,158.105,158.105,458500000.0
2008-01-31 12:14:00,158.1,158.155,158.1,158.15,988399999.0
2008-01-31 12:15:00,158.15,158.19,158.14,158.17,813700001.0
2008-01-31 12:16:00,158.17,158.17,158.14,158.145,151600000.0
2008-01-31 12:17:00,158.145,158.145,158.11,158.13,123600000.0
2008-01-31 12:18:00,158.13,158.13,158.075,158.075,727099993.0
2008-01-31 12:19:00,158.09,158.09,158.05,158.06,399999993.0
2008-01-31 12:20:00,158.06,158.12,158.06,158.1,180400000.0
2008-01-31 12:21:00,158.1,158.135,158.09,158.13,188000000.0
2008-01-31 12:22:00,158.135,158.165,158.125,158.14,255000000.0
2008-01-31 12:23:00,158.14,158.2,158.14,158.17,136300000.0
2008-01-31 12:24:00,158.17,158.185,158.14,158.165,281000000.0
2008-01-31 12:25:00,158.17,158.18,158.155,158.16,911399983.0
2008-01-31 12:26:00,158.16,158.18,158.155,158.16,704799988.0
2008-01-31 12:27:00,158.16,158.22,158.155,158.205,891200000.0
2008-01-31 12:28:00,158.21,158.21,158.16,158.195,1379199976.0
2008-01-31 12:29:00,158.195,158.285,158.19,158.285,942099998.0
2008-01-31 12:30:00,158.285,158.36,158.265,158.285,1167099995.0
2008-01-31 12:31:00,158.285,158.34,158.285,158.335,486400000.0
2008-01-31 12:32:00,158.34,158.36,158.31,158.35,810699998.0
2008-01-31 12:33:00,158.35,158.37,158.29,158.34,602599996.0
2008-01-31 12:34:00,158.34,158.36,158.315,158.33,710500000.0
2008-01-31 12:35:00,158.33,158.35,158.32,158.33,165600000.0
2008-01-31 12:36:00,158.33,158.34,158.31,158.325,1228900001.0
2008-01-31 12:37:00,158.325,158.34,158.285,158.31,1493099998.0
2008-01-31 12:38:00,158.31,158.33,158.295,158.3,804400002.0
2008-01-31 12:39:00,158.3,158.32,158.26,158.26,143200000.0
2008-01-31 12:40:00,158.25,158.3,158.25,158.285,216800000.0
2008-01-31 12:41:00,158.285,158.3,158.265,158.275,1115400000.0
2008-01-31 12:42:00,158.28,158.28,158.24,158.25,877900000.0
2008-01-31 12:43:00,158.255,158.27,158.22,158.225,600099995.0
2008-01-31 12:44:00,158.225,158.285,158.225,158.27,1476599981.0
2008-01-31 12:45:00,158.27,158.27,158.24,158.25,106100000.0
2008-01-31 12:46:00,158.25,158.26,158.225,158.23,133500000.0
2008-01-31 12:47:00,158.23,158.23,158.215,158.22,255800000.0
2008-01-31 12:48:00,158.22,158.24,158.215,158.225,629900002.0
2008-01-31 12:49:00,158.225,158.235,158.195,158.22,239199999.0
2008-01-31 12:50:00,158.22,158.235,158.205,158.21,400800001.0
2008-01-31 12:51:00,158.21,158.28,158.2,158.25,559200000.0
2008-01-31 12:52:00,158.255,158.27,158.225,158.26,511600000.0
2008-01-31 12:53:00,158.26,158.27,158.215,158.26,756600000.0
2008-01-31 12:54:00,158.26,158.26,158.2,158.24,141600000.0
2008-01-31 12:55:00,158.24,158.24,158.215,158.215,254400000.0
2008-01-31 12:56:00,158.215,158.275,158.215,158.255,357100000.0
2008-01-31 12:57:00,158.255,158.265,158.225,158.235,1424900002.0
2008-01-31 12:58:00,158.235,158.235,158.215,158.215,1092599999.0
2008-01-31 12:59:00,158.215,158.235,158.215,158.23,1414400019.0
2008-01-31 13:00:00,158.23,158.24,158.215,158.23,1572700017.0
2008-01-31 13:01:00,158.23,158.235,158.195,158.205,1384300006.0
2008-01-31 13:02:00,158.205,158.22,158.19,158.195,1741799998.0
2008-01-31 13:03:00,158.195,158.235,158.185,158.215,2098199999.0
2008-01-31 13:04:00,157.94,157.98,157.93,157.98,2067399996.0
2008-01-31 13:05:00,157.97,157.98,157.96,157.96,2067399996.0
2008-01-31 13:06:00,157.97,157.97,157.94,157.95,2067399996.0
2008-01-31 13:07:00,157.94,157.96,157.9,157.94,2067399996.0
2008-01-31 13:08:00,157.93,157.95,157.88,157.89,2067399996.0
2008-01-31 13:09:00,157.88,157.89,157.87,157.87,2067399996.0
2008-01-31 13:10:00,157.86,157.89,157.75,157.75,2067399996.0
2008-01-31 13:11:00,158.135,158.135,158.06,158.075,2067399996.0
2008-01-31 13:12:00,158.075,158.115,158.065,158.095,1836099991.0
2008-01-31 13:13:00,157.72,157.79,157.7,157.76,2042199998.0
2008-01-31 13:14:00,157.77,157.79,157.75,157.79,2042199998.0
2008-01-31 13:15:00,158.095,158.155,158.095,158.135,2042199998.0
2008-01-31 13:16:00,158.105,158.115,158.06,158.095,1931500038.0
2008-01-31 13:17:00,158.085,158.145,158.075,158.135,1912500010.0
2008-01-31 13:18:00,157.77,157.79,157.76,157.79,1684999987.0
2008-01-31 13:19:00,157.78,157.85,157.78,157.84,1684999987.0
2008-01-31 13:20:00,158.035,158.04,157.945,158.03,1684999987.0
2008-01-31 13:21:00,158.025,158.04,157.855,157.88,911499992.0
2008-01-31 13:22:00,157.875,158.02,157.83,158.0,738499999.0
2008-01-31 13:23:00,158.0,158.04,157.96,158.0,174200000.0
2008-01-31 13:24:00,158.0,158.0,157.975,157.975,360299995.0
2008-01-31 13:25:00,157.98,158.11,157.975,158.06,1247099992.0
2008-01-31 13:26:00,158.07,158.07,158.035,158.06,770100016.0
2008-01-31 13:27:00,158.06,158.075,158.04,158.07,183100000.0
2008-01-31 13:28:00,158.07,158.075,158.055,158.055,1190400051.0
2008-01-31 13:29:00,158.07,158.08,158.045,158.06,1368500011.0
2008-01-31 13:30:00,158.06,158.1,158.045,158.1,1208100015.0
2008-01-31 13:31:00,158.1,158.17,158.095,158.11,1040199996.0
2008-01-31 13:32:00,158.11,158.13,158.075,158.085,237800000.0
2008-01-31 13:33:00,158.085,158.115,158.085,158.105,701300002.0
2008-01-31 13:34:00,158.105,158.11,158.025,158.05,1689499985.0
2008-01-31 13:35:00,158.05,158.05,157.955,157.98,127900000.0
2008-01-31 13:36:00,157.98,157.99,157.925,157.965,723000007.0
2008-01-31 13:37:00,157.965,157.98,157.8,157.855,1191699990.0
2008-01-31 13:38:00,157.86,157.94,157.825,157.93,337300000.0
2008-01-31 13:39:00,157.925,157.985,157.895,157.945,292800000.0
2008-01-31 13:40:00,157.945,157.97,157.925,157.925,528800000.0
2008-01-31 13:41:00,157.925,157.935,157.81,157.85,328799999.0
2008-01-31 13:42:00,157.85,157.88,157.835,157.845,589200001.0
2008-01-31 13:43:00,157.85,157.925,157.835,157.925,466700002.0
2008-01-31 13:44:00,157.925,157.93,157.88,157.9,247900000.0
2008-01-31 13:45:00,157.895,157.9,157.845,157.875,807999985.0
2008-01-31 13:46:00,157.87,157.875,157.85,157.85,179700000.0
2008-01-31 13:47:00,157.85,157.87,157.835,157.84,669400004.0
2008-01-31 13:48:00,157.84,157.86,157.84,157.84,133100000.0
2008-01-31 13:49:00,157.84,157.87,157.8,157.82,147000000.0
2008-01-31 13:50:00,157.82,157.83,157.755,157.76,1127799990.0
2008-01-31 13:51:00,157.76,157.76,157.72,157.725,938999995.0
2008-01-31 13:52:00,157.725,157.78,157.725,157.755,941099998.0
2008-01-31 13:53:00,157.755,157.81,157.74,157.8,884900006.0
2008-01-31 13:54:00,157.805,157.82,157.795,157.8,334600000.0
2008-01-31 13:55:00,157.8,157.8,157.77,157.79,259600000.0
2008-01-31 13:56:00,157.79,157.83,157.79,157.815,419200002.0
2008-01-31 13:57:00,157.82,157.88,157.815,157.85,418700002.0
2008-01-31 13:58:00,157.855,157.945,157.85,157.915,870900000.0
2008-01-31 13:59:00,157.92,158.015,157.9,157.95,512800000.0
2008-01-31 14:00:00,157.94,157.95,157.91,157.93,176600000.0
2008-01-31 14:01:00,157.93,157.93,157.905,157.91,1250800014.0
2008-01-31 14:02:00,157.91,158.03,157.91,157.93,232700000.0
2008-01-31 14:03:00,157.93,157.985,157.92,157.955,1640200038.0
2008-01-31 14:04:00,157.955,157.99,157.945,157.98,483600000.0
2008-01-31 14:05:00,157.98,157.99,157.97,157.98,185400000.0
2008-01-31 14:06:00,157.97,157.97,157.935,157.96,441400001.0
2008-01-31 14:07:00,157.96,157.98,157.92,157.95,180600000.0
2008-01-31 14:08:00,157.95,157.975,157.905,157.91,192300000.0
2008-01-31 14:09:00,157.91,157.91,157.895,157.91,1479300004.0
2008-01-31 14:10:00,157.91,157.92,157.77,157.77,267399999.0
2008-01-31 14:11:00,157.77,157.825,157.735,157.735,1145600006.0
2008-01-31 14:12:00,157.745,157.77,157.735,157.75,1838300003.0
2008-01-31 14:13:00,157.75,157.81,157.73,157.79,602799999.0
2008-01-31 14:14:00,157.79,157.815,157.78,157.81,258200000.0
2008-01-31 14:15:00,157.81,157.855,157.805,157.82,556400012.0
2008-01-31 14:16:00,157.825,157.85,157.755,157.78,1597100003.0
2008-01-31 14:17:00,157.78,157.79,157.75,157.76,170900000.0
2008-01-31 14:18:00,157.76,157.8,157.76,157.8,154300000.0
2008-01-31 14:19:00,157.8,157.86,157.79,157.845,743399995.0
2008-01-31 14:20:00,157.845,157.9,157.845,157.89,222200001.0
2008-01-31 14:21:00,157.885,157.9,157.85,157.88,922000009.0
2008-01-31 14:22:00,157.88,157.92,157.875,157.92,592699999.0
2008-01-31 14:23:00,157.92,157.97,157.915,157.93,1131600017.0
2008-01-31 14:24:00,157.935,157.94,157.895,157.91,777300010.0
2008-01-31 14:25:00,157.91,157.945,157.91,157.92,871499999.0
2008-01-31 14:26:00,157.915,157.94,157.915,157.93,1197900000.0
2008-01-31 14:27:00,157.93,157.93,157.895,157.895,1444200023.0
2008-01-31 14:28:00,157.895,157.96,157.885,157.94,951199987.0
2008-01-31 14:29:00,157.79,157.83,157.79,157.81,1255299993.0
2008-01-31 14:30:00,157.92,157.97,157.915,157.97,1255299993.0
2008-01-31 14:31:00,157.97,158.03,157.97,158.025,1454500001.0
2008-01-31 14:32:00,158.025,158.07,158.025,158.055,912300000.0
2008-01-31 14:33:00,158.06,158.07,158.035,158.05,1345699978.0
2008-01-31 14:34:00,158.05,158.09,158.04,158.05,308300000.0
2008-01-31 14:35:00,158.05,158.06,158.04,158.05,438700000.0
2008-01-31 14:36:00,158.05,158.06,158.045,158.06,810599993.0
2008-01-31 14:37:00,158.06,158.06,158.005,158.015,687599998.0
2008-01-31 14:38:00,158.01,158.035,157.99,158.03,1031399999.0
2008-01-31 14:39:00,158.015,158.05,158.01,158.025,408200000.0
2008-01-31 14:40:00,158.03,158.06,158.025,158.055,581200000.0
2008-01-31 14:41:00,158.055,158.07,157.98,157.98,1468700006.0
2008-01-31 14:42:00,157.98,158.0,157.97,157.99,291600000.0
2008-01-31 14:43:00,157.99,157.99,157.91,157.92,333200000.0
2008-01-31 14:44:00,157.92,157.95,157.91,157.94,301600000.0
2008-01-31 14:45:00,157.93,157.94,157.92,157.93,346000000.0
2008-01-31 14:46:00,157.925,157.93,157.9,157.9,1687900007.0
2008-01-31 14:47:00,157.9,157.92,157.9,157.9,302200000.0
2008-01-31 14:48:00,157.9,157.9,157.87,157.89,307000000.0
2008-01-31 14:49:00,157.89,157.89,157.845,157.855,1243500005.0
2008-01-31 14:50:00,157.86,157.86,157.765,157.77,1563999988.0
2008-01-31 14:51:00,157.77,157.82,157.765,157.78,744299995.0
2008-01-31 14:52:00,157.78,157.81,157.78,157.78,172800000.0
2008-01-31 14:53:00,157.78,157.79,157.74,157.78,911400000.0
2008-01-31 14:54:00,157.78,157.81,157.755,157.76,1337699973.0
2008-01-31 14:55:00,157.76,157.79,157.76,157.765,325800000.0
2008-01-31 14:56:00,157.765,157.82,157.765,157.805,792999997.0
2008-01-31 14:57:00,157.81,157.84,157.8,157.83,740000003.0
2008-01-31 14:58:00,157.83,157.93,157.83,157.905,743299999.0
2008-01-31 14:59:00,157.905,157.91,157.87,157.89,865500005.0
2008-01-31 15:00:00,157.89,157.93,157.865,157.895,1254600038.0
2008-01-31 15:01:00,157.35,157.37,157.32,157.36,1228900007.0
2008-01-31 15:02:00,157.865,157.95,157.865,157.95,1228900007.0
2008-01-31 15:03:00,157.95,157.97,157.87,157.875,1202099999.0
2008-01-31 15:04:00,157.31,157.35,157.3,157.32,1228299993.0
2008-01-31 15:05:00,157.88,157.88,157.825,157.83,1228299993.0
2008-01-31 15:06:00,157.835,157.89,157.825,157.88,575400002.0
2008-01-31 15:07:00,157.88,157.91,157.845,157.85,341599999.0
2008-01-31 15:08:00,157.845,157.85,157.82,157.83,934400013.0
2008-01-31 15:09:00,157.83,157.83,157.795,157.81,848099999.0
2008-01-31 15:10:00,157.81,157.95,157.8,157.905,339100000.0
2008-01-31 15:11:00,157.905,157.91,157.855,157.87,642000001.0
2008-01-31 15:12:00,157.87,157.94,157.865,157.91,374000000.0
2008-01-31 15:13:00,157.91,157.97,157.905,157.96,271600000.0
2008-01-31 15:14:00,157.96,157.96,157.915,157.92,652999999.0
2008-01-31 15:15:00,157.92,157.94,157.915,157.92,390900000.0
2008-01-31 15:16:00,157.92,157.94,157.89,157.91,942500026.0
2008-01-31 15:17:00,157.91,157.94,157.9,157.91,112400000.0
2008-01-31 15:18:00,157.91,157.93,157.855,157.87,716599997.0
2008-01-31 15:19:00,157.865,157.935,157.865,157.9,918300001.0
2008-01-31 15:20:00,157.9,157.9,157.855,157.88,120200000.0
2008-01-31 15:21:00,157.88,157.89,157.85,157.87,716300000.0
2008-01-31 15:22:00,157.87,157.92,157.84,157.89,146400000.0
2008-01-31 15:23:00,157.89,157.9,157.85,157.85,166900000.0
2008-01-31 15:24:00,157.85,157.86,157.815,157.83,868450000.0
2008-01-31 15:25:00,157.83,157.88,157.83,157.865,240999999.0
2008-01-31 15:26:00,157.865,157.885,157.84,157.865,472000000.0
2008-01-31 15:27:00,157.855,157.88,157.83,157.84,1602799992.0
2008-01-31 15:28:00,157.84,157.86,157.8,157.8,201000000.0
2008-01-31 15:29:00,157.8,157.84,157.785,157.81,1237700006.0
2008-01-31 15:30:00,157.81,157.86,157.505,157.505,695300001.0
2008-01-31 15:31:00,157.505,157.585,157.465,157.575,1793999997.0
2008-01-31 15:32:00,157.575,157.625,157.465,157.505,1738319998.0
2008-01-31 15:33:00,157.515,157.575,157.515,157.515,1268800000.0
2008-01-31 15:34:00,157.515,157.515,157.455,157.465,831700002.0
2008-01-31 15:35:00,157.47,157.5,157.39,157.395,664900000.0
2008-01-31 15:36:00,157.395,157.395,157.29,157.375,664800000.0
2008-01-31 15:37:00,157.375,157.43,157.295,157.42,994700000.0
2008-01-31 15:38:00,157.41,157.455,157.38,157.455,457000000.0
2008-01-31 15:39:00,157.45,157.48,157.42,157.46,656600000.0
2008-01-31 15:40:00,157.46,157.505,157.445,157.455,782200005.0
2008-01-31 15:41:00,157.465,157.525,157.435,157.51,981400006.0
2008-01-31 15:42:00,157.51,157.565,157.51,157.55,960000008.0
2008-01-31 15:43:00,157.55,157.565,157.455,157.505,780249998.0
2008-01-31 15:44:00,157.5,157.505,157.45,157.475,909300001.0
2008-01-31 15:45:00,157.47,157.475,157.415,157.445,914800002.0
2008-01-31 15:46:00,157.445,157.47,157.435,157.45,834500000.0
2008-01-31 15:47:00,157.45,157.48,157.42,157.48,348600000.0
2008-01-31 15:48:00,157.48,157.5,157.45,157.485,483100000.0
2008-01-31 15:49:00,157.485,157.535,157.47,157.535,590400000.0
2008-01-31 15:50:00,157.535,157.54,157.465,157.47,562500000.0
2008-01-31 15:51:00,157.47,157.48,157.39,157.435,595200000.0
2008-01-31 15:52:00,157.43,157.475,157.415,157.435,869200010.0
2008-01-31 15:53:00,157.44,157.445,157.39,157.395,540200000.0
2008-01-31 15:54:00,157.395,157.42,157.35,157.36,677800000.0
2008-01-31 15:55:00,157.355,157.39,157.34,157.36,667200000.0
2008-01-31 15:56:00,157.36,157.39,157.355,157.355,385200000.0
2008-01-31 15:57:00,157.35,157.385,157.31,157.37,781700000.0
2008-01-31 15:58:00,157.37,157.37,157.34,157.36,493700000.0
2008-01-31 15:59:00,157.355,157.38,157.335,157.335,838700000.0
2008-01-31 16:00:00,157.335,157.375,157.33,157.33,1087499999.0
2008-01-31 16:01:00,157.33,157.37,157.32,157.36,799000000.0
2008-01-31 16:02:00,157.36,157.365,157.33,157.36,685000000.0
2008-01-31 16:03:00,157.36,157.37,157.315,157.315,772200000.0
2008-01-31 16:04:00,157.315,157.355,157.295,157.3,987800004.0
2008-01-31 16:05:00,157.3,157.345,157.265,157.315,368800000.0
2008-01-31 16:06:00,157.315,157.315,157.27,157.27,847199998.0
2008-01-31 16:07:00,157.275,157.315,157.275,157.315,401300000.0
2008-01-31 16:08:00,157.315,157.425,157.315,157.375,1082700002.0
2008-01-31 16:09:00,157.38,157.38,157.33,157.33,482300000.0
2008-01-31 16:10:00,157.33,157.365,157.325,157.335,943300001.0
2008-01-31 16:11:00,157.335,157.435,157.33,157.435,1067400000.0
2008-01-31 16:12:00,157.43,157.44,157.38,157.41,566200001.0
2008-01-31 16:13:00,157.405,157.41,157.275,157.295,929500004.0
2008-01-31 16:14:00,157.295,157.35,157.27,157.3,703900000.0
2008-01-31 16:15:00,157.3,157.38,157.3,157.32,158100000.0
2008-01-31 16:16:00,157.32,157.33,157.295,157.295,455200001.0
2008-01-31 16:17:00,157.295,157.33,157.15,157.18,644100003.0
2008-01-31 16:18:00,157.18,157.245,157.18,157.2,364700000.0
2008-01-31 16:19:00,157.195,157.195,157.115,157.115,689000000.0
2008-01-31 16:20:00,157.115,157.13,157.05,157.09,943499995.0
2008-01-31 16:21:00,157.09,157.105,157.06,157.08,289100000.0
2008-01-31 16:22:00,157.08,157.1,157.065,157.075,490100000.0
2008-01-31 16:23:00,157.085,157.095,157.01,157.035,370500001.0
2008-01-31 16:24:00,157.035,157.08,156.96,156.965,575000004.0
2008-01-31 16:25:00,156.97,157.03,156.965,156.975,657099997.0
2008-01-31 16:26:00,156.975,156.99,156.875,156.9,684050000.0
2008-01-31 16:27:00,156.905,157.01,156.905,156.96,438800000.0
2008-01-31 16:28:00,156.965,156.975,156.86,156.87,587650000.0
2008-01-31 16:29:00,156.875,156.885,156.74,156.74,388600000.0
2008-01-31 16:30:00,156.74,156.79,156.705,156.775,667500000.0
2008-01-31 16:31:00,156.79,156.83,156.755,156.79,424700000.0
2008-01-31 16:32:00,156.785,156.825,156.74,156.74,272100000.0
2008-01-31 16:33:00,156.74,156.745,156.685,156.72,731350000.0
2008-01-31 16:34:00,156.72,156.85,156.72,156.845,273800000.0
2008-01-31 16:35:00,156.845,156.925,156.835,156.915,400099999.0
2008-01-31 16:36:00,156.915,156.98,156.9,156.975,1015099997.0
2008-01-31 16:37:00,156.975,157.05,156.97,157.04,1089699999.0
2008-01-31 16:38:00,157.04,157.055,156.94,156.955,806599999.0
2008-01-31 16:39:00,156.955,156.965,156.92,156.945,723045000.0
2008-01-31 16:40:00,156.955,157.055,156.945,157.0,291600000.0
2008-01-31 16:41:00,157.0,157.01,156.96,157.0,137600000.0
2008-01-31 16:42:00,157.0,157.07,156.955,157.0,310400000.0
2008-01-31 16:43:00,157.0,157.02,156.975,156.985,642900000.0
2008-01-31 16:44:00,156.985,156.995,156.97,156.98,675100000.0
2008-01-31 16:45:00,156.98,157.005,156.95,156.985,748100000.0
2008-01-31 16:46:00,156.985,157.0,156.895,156.92,467100000.0
2008-01-31 16:47:00,156.92,156.935,156.87,156.935,983200001.0
2008-01-31 16:48:00,156.935,157.015,156.925,157.005,973600000.0
2008-01-31 16:49:00,157.005,157.085,157.005,157.085,1912399998.0
2008-01-31 16:50:00,157.085,157.085,157.005,157.005,1595400000.0
2008-01-31 16:51:00,157.005,157.06,156.995,157.035,1279000000.0
2008-01-31 16:52:00,157.035,157.13,157.035,157.105,1199800002.0
2008-01-31 16:53:00,157.115,157.235,157.115,157.21,1114199996.0
2008-01-31 16:54:00,157.21,157.22,157.17,157.215,1311500000.0
2008-01-31 16:55:00,157.205,157.225,157.175,157.175,1269100000.0
2008-01-31 16:56:00,157.165,157.245,157.145,157.225,553950000.0
2008-01-31 16:57:00,157.23,157.325,157.215,157.315,883700000.0
2008-01-31 16:58:00,157.31,157.325,157.225,157.245,680850000.0
2008-01-31 16:59:00,157.245,157.335,157.245,157.325,910850000.0
2008-01-31 17:00:00,157.325,157.45,157.305,157.4,429600000.0
2008-01-31 17:01:00,157.4,157.435,157.335,157.345,1454300000.0
2008-01-31 17:02:00,157.345,157.365,157.255,157.26,1763899986.0
2008-01-31 17:03:00,157.265,157.275,157.225,157.23,1719800001.0
2008-01-31 17:04:00,157.225,157.295,157.21,157.285,1302400000.0
2008-01-31 17:05:00,157.285,157.3,157.235,157.28,1124399999.0
2008-01-31 17:06:00,157.285,157.325,157.27,157.305,1582199999.0
2008-01-31 17:07:00,157.305,157.415,157.305,157.385,1271300000.0
2008-01-31 17:08:00,157.385,157.425,157.355,157.365,766500001.0
2008-01-31 17:09:00,157.365,157.455,157.36,157.435,1234300000.0
2008-01-31 17:10:00,157.435,157.515,157.415,157.495,1150299997.0
2008-01-31 17:11:00,157.5,157.545,157.465,157.52,791700000.0
2008-01-31 17:12:00,157.525,157.625,157.525,157.545,1103100000.0
2008-01-31 17:13:00,157.525,157.555,157.47,157.555,1174499995.0
2008-01-31 17:14:00,157.555,157.715,157.545,157.65,851699999.0
2008-01-31 17:15:00,157.645,157.645,157.495,157.565,656300001.0
2008-01-31 17:16:00,157.575,157.575,157.505,157.505,976500000.0
2008-01-31 17:17:00,157.51,157.55,157.485,157.485,840400000.0
2008-01-31 17:18:00,157.485,157.52,157.445,157.495,860800000.0
2008-01-31 17:19:00,157.495,157.52,157.455,157.465,652800000.0
2008-01-31 17:20:00,157.465,157.465,157.405,157.425,954100000.0
2008-01-31 17:21:00,157.425,157.555,157.425,157.525,735800000.0
2008-01-31 17:22:00,157.525,157.54,157.445,157.475,1793699999.0
2008-01-31 17:23:00,157.475,157.495,157.445,157.455,1241700000.0
2008-01-31 17:24:00,157.455,157.495,157.415,157.415,1359700000.0
2008-01-31 17:25:00,157.415,157.535,157.415,157.465,1145850000.0
2008-01-31 17:26:00,157.475,157.58,157.475,157.575,1713099999.0
2008-01-31 17:27:00,157.575,157.58,157.5,157.555,1091000000.0
2008-01-31 17:28:00,157.565,157.645,157.56,157.635,1093400001.0
2008-01-31 17:29:00,157.635,157.695,157.63,157.695,860999999.0
2008-01-31 17:30:00,157.685,157.705,157.62,157.655,929900000.0
2008-01-31 17:31:00,157.655,157.675,157.605,157.625,1134199999.0
2008-01-31 17:32:00,157.625,157.655,157.57,157.615,1391799999.0
2008-01-31 17:33:00,157.615,157.65,157.595,157.635,1778300000.0
2008-01-31 17:34:00,157.635,157.645,157.61,157.625,2012699987.0
2008-01-31 17:35:00,157.625,157.685,157.625,157.675,1357600009.0
2008-01-31 17:36:00,157.675,157.675,157.58,157.585,631500000.0
2008-01-31 17:37:00,157.585,157.595,157.525,157.535,541500000.0
2008-01-31 17:38:00,157.545,157.565,157.535,157.54,808900000.0
2008-01-31 17:39:00,157.535,157.58,157.53,157.545,953700000.0
2008-01-31 17:40:00,157.545,157.585,157.545,157.555,832400000.0
2008-01-31 17:41:00,157.555,157.615,157.555,157.575,465800000.0
2008-01-31 17:42:00,157.575,157.615,157.565,157.57,834199997.0
2008-01-31 17:43:00,157.57,157.57,157.45,157.465,875800000.0
2008-01-31 17:44:00,157.48,157.48,157.33,157.34,1203100002.0
2008-01-31 17:45:00,157.34,157.395,157.29,157.385,1611300001.0
2008-01-31 17:46:00,157.395,157.505,157.395,157.445,767499999.0
2008-01-31 17:47:00,157.445,157.46,157.38,157.455,837300000.0
2008-01-31 17:48:00,157.455,157.5,157.43,157.47,1277199999.0
2008-01-31 17:49:00,157.47,157.5,157.425,157.465,567000000.0
2008-01-31 17:50:00,157.465,157.47,157.4,157.4,553700000.0
2008-01-31 17:51:00,157.4,157.455,157.325,157.325,646100000.0
2008-01-31 17:52:00,157.325,157.375,157.29,157.315,1208499998.0
2008-01-31 17:53:00,157.315,157.34,157.285,157.33,1039599999.0
2008-01-31 17:54:00,157.325,157.405,157.31,157.4,944800000.0
2008-01-31 17:55:00,157.395,157.505,157.37,157.495,663300000.0
2008-01-31 17:56:00,157.5,157.515,157.34,157.345,723600000.0
2008-01-31 17:57:00,157.345,157.415,157.315,157.405,532600000.0
2008-01-31 17:58:00,157.405,157.47,157.375,157.415,308400000.0
2008-01-31 17:59:00,157.415,157.465,157.355,157.405,818300000.0
2008-01-31 18:00:00,157.42,157.555,157.395,157.525,910300000.0
2008-01-31 18:01:00,157.525,157.595,157.475,157.525,716100001.0
2008-01-31 18:02:00,157.525,157.545,157.43,157.445,576200000.0
2008-01-31 18:03:00,157.44,157.575,157.4,157.515,347400000.0
2008-01-31 18:04:00,157.515,157.585,157.515,157.545,368600000.0
2008-01-31 18:05:00,157.525,157.535,157.44,157.495,484100000.0
2008-01-31 18:06:00,157.5,157.59,157.495,157.54,661600001.0
2008-01-31 18:07:00,157.545,157.575,157.51,157.575,645500000.0
2008-01-31 18:08:00,157.575,157.575,157.465,157.495,691000000.0
2008-01-31 18:09:00,157.495,157.495,157.425,157.435,595300000.0
2008-01-31 18:10:00,157.435,157.465,157.41,157.445,1007300000.0
2008-01-31 18:11:00,157.44,157.505,157.42,157.445,719400000.0
2008-01-31 18:12:00,157.44,157.445,157.415,157.445,1416300000.0
2008-01-31 18:13:00,157.445,157.475,157.41,157.445,1040274700.0
2008-01-31 18:14:00,157.445,157.535,157.435,157.465,736000000.0
2008-01-31 18:15:00,157.495,157.515,157.485,157.495,639500000.0
2008-01-31 18:16:00,157.505,157.525,157.475,157.515,993600000.0
2008-01-31 18:17:00,157.515,157.515,157.465,157.505,1482700000.0
2008-01-31 18:18:00,157.505,157.535,157.495,157.495,1674300000.0
2008-01-31 18:19:00,157.495,157.515,157.47,157.495,1707499999.0
2008-01-31 18:20:00,157.495,157.515,157.45,157.515,1284400001.0
2008-01-31 18:21:00,157.515,157.565,157.505,157.545,1022100000.0
2008-01-31 18:22:00,157.545,157.585,157.49,157.49,780950000.0
2008-01-31 18:23:00,157.5,157.515,157.475,157.505,596300000.0
2008-01-31 18:24:00,157.505,157.595,157.505,157.575,816499999.0
2008-01-31 18:25:00,157.575,157.655,157.565,157.645,846700000.0
2008-01-31 18:26:00,157.645,157.745,157.625,157.745,626099997.0
2008-01-31 18:27:00,157.745,157.955,157.705,157.955,1147799999.0
2008-01-31 18:28:00,157.955,158.115,157.95,158.07,840200002.0
2008-01-31 18:29:00,158.075,158.125,158.005,158.025,1120800000.0
2008-01-31 18:30:00,158.025,158.035,157.975,158.015,952799998.0
2008-01-31 18:31:00,158.025,158.105,158.015,158.105,1148500000.0
2008-01-31 18:32:00,158.105,158.125,157.985,157.995,549300000.0
2008-01-31 18:33:00,157.995,158.0,157.935,157.985,729600002.0
2008-01-31 18:34:00,157.985,158.035,157.94,157.965,655400000.0
2008-01-31 18:35:00,157.965,157.995,157.915,157.945,824000000.0
2008-01-31 18:36:00,157.945,157.985,157.935,157.975,713100000.0
2008-01-31 18:37:00,157.965,157.975,157.89,157.89,991400001.0
2008-01-31 18:38:00,157.89,157.895,157.825,157.835,755600001.0
2008-01-31 18:39:00,157.835,157.845,157.785,157.815,1227200000.0
2008-01-31 18:40:00,157.815,157.855,157.795,157.83,1448499999.0
2008-01-31 18:41:00,157.83,157.915,157.83,157.915,1886300006.0
2008-01-31 18:42:00,157.915,157.985,157.915,157.945,1890499996.0
2008-01-31 18:43:00,157.935,157.965,157.905,157.935,2067000022.0
2008-01-31 18:44:00,157.945,158.055,157.93,158.04,1887399996.0
2008-01-31 18:45:00,158.04,158.155,158.04,158.155,981400001.0
2008-01-31 18:46:00,158.155,158.165,158.12,158.125,786700000.0
2008-01-31 18:47:00,158.125,158.185,158.105,158.155,688800000.0
2008-01-31 18:48:00,158.165,158.255,158.14,158.235,622700000.0
2008-01-31 18:49:00,158.225,158.225,158.1,158.125,774000000.0
2008-01-31 18:50:00,158.125,158.155,158.085,158.105,886900000.0
2008-01-31 18:51:00,158.105,158.315,158.105,158.275,995300000.0
2008-01-31 18:52:00,158.275,158.365,158.275,158.345,832900000.0
2008-01-31 18:53:00,158.345,158.375,158.315,158.325,897300000.0
2008-01-31 18:54:00,158.33,158.465,158.33,158.435,737600000.0
2008-01-31 18:55:00,158.435,158.445,158.27,158.27,963300000.0
2008-01-31 18:56:00,158.275,158.305,158.235,158.305,1004800000.0
2008-01-31 18:57:00,158.295,158.435,158.295,158.405,946500000.0
2008-01-31 18:58:00,158.405,158.405,158.325,158.375,905550000.0
2008-01-31 18:59:00,158.375,158.435,158.375,158.425,623350000.0
2008-01-31 19:00:00,158.425,158.455,158.405,158.445,170850000.0
2008-01-31 19:01:00,158.445,158.445,158.385,158.405,878200001.0
2008-01-31 19:02:00,158.405,158.425,158.395,158.395,794300000.0
2008-01-31 19:03:00,158.395,158.525,158.395,158.52,1155300000.0
2008-01-31 19:04:00,158.525,158.535,158.375,158.405,820999998.0
2008-01-31 19:05:00,158.405,158.425,158.355,158.365,642100000.0
2008-01-31 19:06:00,158.365,158.365,158.315,158.355,729999999.0
2008-01-31 19:07:00,158.355,158.355,158.305,158.305,863400000.0
2008-01-31 19:08:00,158.295,158.295,158.125,158.145,958800001.0
2008-01-31 19:09:00,158.145,158.28,158.145,158.175,1674100004.0
2008-01-31 19:10:00,158.175,158.315,158.175,158.295,1383203300.0
2008-01-31 19:11:00,158.295,158.315,158.25,158.25,1471300000.0
2008-01-31 19:12:00,158.25,158.285,158.215,158.215,1560700000.0
2008-01-31 19:13:00,158.215,158.265,158.215,158.265,1244299998.0
2008-01-31 19:14:00,158.265,158.315,158.255,158.315,1239800000.0
2008-01-31 19:15:00,158.315,158.315,158.245,158.265,1649700013.0
2008-01-31 19:16:00,158.265,158.275,158.205,158.235,2003100000.0
2008-01-31 19:17:00,158.245,158.275,158.215,158.25,1879499999.0
2008-01-31 19:18:00,158.25,158.285,158.195,158.285,1868000000.0
2008-01-31 19:19:00,158.285,158.305,158.215,158.215,1527899997.0
2008-01-31 19:20:00,158.215,158.235,158.2,158.235,1644499999.0
2008-01-31 19:21:00,158.235,158.265,158.22,158.245,1751900005.0
2008-01-31 19:22:00,158.245,158.285,158.205,158.255,807200000.0
2008-01-31 19:23:00,158.255,158.275,158.23,158.23,1058600001.0
2008-01-31 19:24:00,158.235,158.255,158.2,158.215,843299900.0
2008-01-31 19:25:00,158.205,158.215,158.095,158.095,715600000.0
2008-01-31 19:26:00,158.095,158.105,158.055,158.09,1630900001.0
2008-01-31 19:27:00,158.09,158.105,158.065,158.085,1759599999.0
2008-01-31 19:28:00,157.99,158.02,157.99,158.02,1669499991.0
2008-01-31 19:29:00,158.085,158.195,158.085,158.195,1669499991.0
2008-01-31 19:30:00,158.185,158.235,158.18,158.215,962000001.0
2008-01-31 19:31:00,158.205,158.23,158.2,158.215,1090100000.0
2008-01-31 19:32:00,158.215,158.265,158.205,158.205,1394400000.0
2008-01-31 19:33:00,158.205,158.245,158.205,158.23,1922300000.0
2008-01-31 19:34:00,158.235,158.245,158.125,158.135,1469700001.0
2008-01-31 19:35:00,158.13,158.135,158.055,158.115,2132199995.0
2008-01-31 19:36:00,158.11,158.115,158.07,158.09,1684500004.0
2008-01-31 19:37:00,158.09,158.165,158.09,158.16,1210600000.0
2008-01-31 19:38:00,158.155,158.165,158.09,158.09,1387100000.0
2008-01-31 19:39:00,158.095,158.135,158.09,158.125,732000000.0
2008-01-31 19:40:00,158.125,158.125,158.075,158.11,984600000.0
2008-01-31 19:41:00,158.11,158.125,158.085,158.125,1011800000.0
2008-01-31 19:42:00,158.125,158.125,158.09,158.11,1176500000.0
2008-01-31 19:43:00,158.11,158.115,158.09,158.095,1211800000.0
2008-01-31 19:44:00,158.095,158.115,158.09,158.105,907926500.0
2008-01-31 19:45:00,158.1,158.135,158.07,158.125,558600000.0
2008-01-31 19:46:00,158.125,158.135,158.105,158.11,918100000.0
2008-01-31 19:47:00,158.11,158.125,158.105,158.115,1257500000.0
2008-01-31 19:48:00,158.115,158.165,158.11,158.135,1083200000.0
2008-01-31 19:49:00,158.135,158.135,158.095,158.11,967900000.0
2008-01-31 19:50:00,158.11,158.115,158.055,158.055,1002600001.0
2008-01-31 19:51:00,158.055,158.055,157.965,157.975,1718999989.0
2008-01-31 19:52:00,157.975,158.005,157.95,157.955,1794700014.0
2008-01-31 19:53:00,157.965,157.995,157.945,157.965,1820300006.0
2008-01-31 19:54:00,157.955,157.965,157.925,157.955,1448900000.0
2008-01-31 19:55:00,157.945,157.945,157.905,157.925,727000000.0
2008-01-31 19:56:00,157.925,157.955,157.89,157.955,1517199997.0
2008-01-31 19:57:00,157.955,157.975,157.925,157.955,1150600000.0
2008-01-31 19:58:00,157.955,157.955,157.93,157.94,1443100000.0
2008-01-31 19:59:00,157.94,158.035,157.94,158.025,1555399998.0
2008-01-31 20:00:00,158.025,158.035,157.985,158.01,1655900000.0
2008-01-31 20:01:00,158.01,158.045,157.995,158.015,2047400003.0
2008-01-31 20:02:00,158.015,158.055,158.015,158.055,1732100001.0
2008-01-31 20:03:00,158.055,158.075,158.02,158.03,1731600002.0
2008-01-31 20:04:00,158.025,158.035,157.985,158.005,1818399991.0
2008-01-31 20:05:00,158.0,158.015,157.915,157.925,1852800001.0
2008-01-31 20:06:00,158.06,158.13,158.04,158.06,1778449997.0
2008-01-31 20:07:00,157.945,157.945,157.835,157.875,1778449997.0
2008-01-31 20:08:00,157.875,157.895,157.85,157.875,1928999999.0
2008-01-31 20:09:00,157.875,157.885,157.845,157.885,1674900000.0
2008-01-31 20:10:00,157.885,157.98,157.875,157.96,1484199996.0
2008-01-31 20:11:00,157.96,158.035,157.955,157.995,1554199999.0
2008-01-31 20:12:00,157.99,158.0,157.93,157.995,1561300000.0
2008-01-31 20:13:00,157.995,158.035,157.935,157.935,1733299998.0
2008-01-31 20:14:00,157.945,157.955,157.925,157.925,1538000000.0
2008-01-31 20:15:00,157.915,157.935,157.915,157.925,1828400000.0
2008-01-31 20:16:00,157.925,157.945,157.875,157.895,1647599986.0
2008-01-31 20:17:00,157.895,157.955,157.885,157.955,1109706000.0
2008-01-31 20:18:00,157.96,157.98,157.935,157.94,1061800000.0
2008-01-31 20:19:00,157.94,157.985,157.94,157.965,1154300000.0
2008-01-31 20:20:00,157.965,157.965,157.885,157.915,1555999989.0
2008-01-31 20:21:00,157.915,157.985,157.895,157.895,1433500000.0
2008-01-31 20:22:00,158.29,158.34,158.29,158.33,2005099993.0
2008-01-31 20:23:00,158.34,158.35,158.28,158.3,2005099993.0
2008-01-31 20:24:00,157.865,157.925,157.865,157.905,2005099993.0
2008-01-31 20:25:00,157.895,157.995,157.895,157.945,1546699998.0
2008-01-31 20:26:00,158.25,158.25,158.19,158.19,1087900000.0
2008-01-31 20:27:00,158.18,158.19,158.15,158.17,1087900000.0
2008-01-31 20:28:00,158.16,158.16,158.13,158.14,1087900000.0
2008-01-31 20:29:00,158.025,158.035,158.015,158.035,1087900000.0
2008-01-31 20:30:00,158.035,158.035,158.005,158.025,1711699998.0
2008-01-31 20:31:00,158.17,158.19,158.14,158.16,759500000.0
2008-01-31 20:32:00,158.075,158.085,158.055,158.055,759500000.0
2008-01-31 20:33:00,158.055,158.075,158.055,158.06,800600000.0
2008-01-31 20:34:00,158.06,158.065,158.025,158.025,1487600000.0
2008-01-31 20:35:00,158.03,158.125,158.03,158.115,1470600000.0
2008-01-31 20:36:00,158.16,158.18,158.07,158.07,1932600031.0
2008-01-31 20:37:00,158.055,158.115,158.055,158.115,1932600031.0
2008-01-31 20:38:00,158.115,158.155,158.105,158.155,1356399999.0
2008-01-31 20:39:00,158.155,158.155,158.115,158.135,1220800000.0
2008-01-31 20:40:00,158.135,158.135,158.095,158.115,1976500000.0
2008-01-31 20:41:00,158.115,158.155,158.115,158.155,1667800000.0
2008-01-31 20:42:00,158.145,158.175,158.125,158.125,1916799999.0
2008-01-31 20:43:00,158.125,158.185,158.125,158.165,1406500000.0
2008-01-31 20:44:00,158.07,158.09,158.02,158.06,2063700003.0
2008-01-31 20:45:00,158.125,158.145,158.11,158.125,2063700003.0
2008-01-31 20:46:00,158.135,158.155,158.09,158.095,1938699999.0
2008-01-31 20:47:00,158.12,158.13,158.04,158.13,1576299992.0
2008-01-31 20:48:00,158.085,158.135,158.065,158.135,1576299992.0
2008-01-31 20:49:00,158.135,158.205,158.135,158.205,288500000.0
2008-01-31 20:50:00,158.205,158.205,158.135,158.165,1018599999.0
2008-01-31 20:51:00,158.165,158.195,158.155,158.175,196300000.0
2008-01-31 20:52:00,158.165,158.215,158.165,158.215,707100002.0
2008-01-31 20:53:00,158.215,158.225,158.175,158.185,801400000.0
2008-01-31 20:54:00,158.185,158.195,158.175,158.175,209700000.0
2008-01-31 20:55:00,158.175,158.175,158.115,158.125,2035000007.0
2008-01-31 20:56:00,158.125,158.185,158.115,158.17,1514300000.0
2008-01-31 20:57:00,158.17,158.175,158.135,158.135,1883900002.0
2008-01-31 20:58:00,158.135,158.145,158.125,158.125,1478100000.0
2008-01-31 20:59:00,158.125,158.145,158.095,158.115,896999999.0
2008-01-31 21:00:00,158.115,158.145,158.115,158.125,1196499999.0
2008-01-31 21:01:00,158.125,158.155,158.125,158.125,1299999999.0
2008-01-31 21:02:00,158.125,158.125,158.08,158.095,2115799990.0
2008-01-31 21:03:00,158.095,158.16,158.09,158.095,1937300000.0
2008-01-31 21:04:00,158.38,158.38,158.31,158.31,1947800003.0
2008-01-31 21:05:00,158.29,158.31,158.28,158.29,1947800003.0
2008-01-31 21:06:00,158.31,158.37,158.3,158.35,1947800003.0
2008-01-31 21:07:00,158.065,158.075,158.01,158.025,1947800003.0
2008-01-31 21:08:00,158.36,158.4,158.35,158.37,2010400000.0
2008-01-31 21:09:00,158.35,158.39,158.35,158.39,2010400000.0
2008-01-31 21:10:00,158.025,158.085,158.025,158.075,2010400000.0
2008-01-31 21:11:00,158.075,158.125,158.075,158.105,1731200000.0
2008-01-31 21:12:00,158.105,158.145,158.095,158.145,1481200000.0
2008-01-31 21:13:00,158.36,158.4,158.36,158.39,1284200000.0
2008-01-31 21:14:00,158.235,158.255,158.175,158.175,1284200000.0
2008-01-31 21:15:00,158.175,158.255,158.175,158.235,845200000.0
2008-01-31 21:16:00,158.235,158.265,158.2,158.235,794800000.0
2008-01-31 21:17:00,158.235,158.365,158.235,158.365,1139200000.0
2008-01-31 21:18:00,158.365,158.38,158.325,158.335,917500000.0
2008-01-31 21:19:00,158.335,158.395,158.29,158.375,1515900006.0
2008-01-31 21:20:00,158.365,158.365,158.305,158.315,1156000000.0
2008-01-31 21:21:00,158.315,158.345,158.31,158.325,966400002.0
2008-01-31 21:22:00,158.325,158.355,158.3,158.345,1357999996.0
2008-01-31 21:23:00,158.345,158.365,158.29,158.315,1309200001.0
2008-01-31 21:24:00,158.315,158.325,158.245,158.265,1067700000.0
2008-01-31 21:25:00,158.255,158.28,158.255,158.275,892900000.0
2008-01-31 21:26:00,158.42,158.42,158.38,158.41,854950001.0
2008-01-31 21:27:00,158.205,158.215,158.165,158.18,854950001.0
2008-01-31 21:28:00,158.18,158.185,158.145,158.155,725800000.0
2008-01-31 21:29:00,158.155,158.215,158.145,158.215,1669499993.0
2008-01-31 21:30:00,158.205,158.215,158.18,158.195,1306200000.0
2008-01-31 21:31:00,158.185,158.195,158.155,158.165,1496500000.0
2008-01-31 21:32:00,158.165,158.175,158.145,158.175,1765700000.0
2008-01-31 21:33:00,158.175,158.175,158.085,158.095,1867799998.0
2008-01-31 21:34:00,158.09,158.175,158.09,158.175,1073000000.0
2008-01-31 21:35:00,158.175,158.215,158.155,158.155,1399599989.0
2008-01-31 21:36:00,158.155,158.185,158.07,158.07,1585300000.0
2008-01-31 21:37:00,158.075,158.095,158.01,158.065,1719499997.0
2008-01-31 21:38:00,158.065,158.085,158.04,158.065,1782400000.0
2008-01-31 21:39:00,158.065,158.105,158.045,158.065,1668500000.0
2008-01-31 21:40:00,158.055,158.095,158.035,158.045,1532900000.0
2008-01-31 21:41:00,158.41,158.42,158.4,158.4,1115400004.0
2008-01-31 21:42:00,158.04,158.065,158.04,158.045,1115400004.0
2008-01-31 21:43:00,158.045,158.075,158.035,158.065,2144900025.0
2008-01-31 21:44:00,158.45,158.46,158.4,158.4,1988700000.0
2008-01-31 21:45:00,158.065,158.085,158.045,158.08,1988700000.0
2008-01-31 21:46:00,158.08,158.135,158.045,158.125,1549600002.0
2008-01-31 21:47:00,158.125,158.135,158.045,158.125,1713949999.0
2008-01-31 21:48:00,158.125,158.135,158.065,158.08,1526000013.0
2008-01-31 21:49:00,158.075,158.165,158.075,158.135,1542900002.0
2008-01-31 21:50:00,158.135,158.185,158.125,158.165,1697299999.0
2008-01-31 21:51:00,158.155,158.165,158.115,158.155,1459000002.0
2008-01-31 21:52:00,158.155,158.155,158.1,158.135,1101700000.0
2008-01-31 21:53:00,158.135,158.165,158.12,158.165,1955400000.0
2008-01-31 21:54:00,158.165,158.185,158.155,158.175,1102699999.0
2008-01-31 21:55:00,158.165,158.195,158.16,158.185,1700300000.0
2008-01-31 21:56:00,158.185,158.225,158.185,158.215,961100000.0
2008-01-31 21:57:00,158.215,158.255,158.215,158.255,979100000.0
2008-01-31 21:58:00,158.255,158.335,158.255,158.305,1126300000.0
2008-01-31 21:59:00,158.305,158.335,158.29,158.325,1199100000.0
2008-01-31 22:00:00,158.325,158.335,158.275,158.315,1625300000.0
2008-01-31 22:01:00,158.315,158.315,158.215,158.255,1356700000.0
2008-01-31 22:02:00,158.25,158.365,158.21,158.365,1642199999.0
2008-01-31 22:03:00,158.365,158.445,158.335,158.385,591300000.0
2008-01-31 22:04:00,158.385,158.405,158.295,158.295,1580900004.0
2008-01-31 22:05:00,158.295,158.325,158.29,158.315,1759300006.0
2008-01-31 22:06:00,158.305,158.385,158.305,158.375,459300000.0
2008-01-31 22:07:00,158.375,158.385,158.355,158.365,850400000.0
2008-01-31 22:08:00,158.365,158.415,158.365,158.395,1001100000.0
2008-01-31 22:09:00,158.395,158.425,158.37,158.4,852800001.0
2008-01-31 22:10:00,158.4,158.435,158.375,158.395,1283900000.0
2008-01-31 22:11:00,158.12,158.13,158.1,158.11,1637600003.0
2008-01-31 22:12:00,158.41,158.435,158.355,158.365,1637600003.0
2008-01-31 22:13:00,158.05,158.08,158.05,158.07,1730300005.0
2008-01-31 22:14:00,158.405,158.445,158.395,158.425,1730300005.0
2008-01-31 22:15:00,158.425,158.425,158.395,158.395,808500000.0
2008-01-31 22:16:00,158.395,158.405,158.395,158.405,878900000.0
2008-01-31 22:17:00,158.405,158.405,158.365,158.375,1079200001.0
2008-01-31 22:18:00,158.375,158.405,158.375,158.395,805500001.0
2008-01-31 22:19:00,158.395,158.405,158.355,158.385,1213199998.0
2008-01-31 22:20:00,158.385,158.385,158.335,158.36,1012700010.0
2008-01-31 22:21:00,158.36,158.415,158.36,158.395,837400000.0
2008-01-31 22:22:00,158.395,158.455,158.395,158.455,986799997.0
2008-01-31 22:23:00,158.455,158.475,158.435,158.445,828800000.0
2008-01-31 22:24:00,158.445,158.475,158.405,158.465,1523900002.0
2008-01-31 22:25:00,158.465,158.465,158.425,158.425,1074200006.0
2008-01-31 22:26:00,158.435,158.445,158.415,158.425,1783100003.0
2008-01-31 22:27:00,158.435,158.435,158.405,158.405,1117100001.0
2008-01-31 22:28:00,158.405,158.405,158.325,158.325,2131950003.0
2008-01-31 22:29:00,158.35,158.35,158.29,158.29,1967700000.0
2008-01-31 22:30:00,158.375,158.445,158.375,158.435,1967700000.0
2008-01-31 22:31:00,158.435,158.435,158.335,158.365,1690899992.0
2008-01-31 22:32:00,158.24,158.26,158.24,158.25,1957278600.0
2008-01-31 22:33:00,158.385,158.405,158.365,158.375,1957278600.0
2008-01-31 22:34:00,158.375,158.385,158.325,158.345,1500100008.0
2008-01-31 22:35:00,158.33,158.35,158.29,158.3,2055736014.0
2008-01-31 22:36:00,158.31,158.31,158.28,158.28,2055736014.0
2008-01-31 22:37:00,158.27,158.27,158.24,158.24,2055736014.0
2008-01-31 22:38:00,158.345,158.385,158.345,158.375,2055736014.0
2008-01-31 22:39:00,158.375,158.385,158.355,158.375,1529472000.0
2008-01-31 22:40:00,158.375,158.435,158.375,158.435,762500000.0
2008-01-31 22:41:00,158.435,158.435,158.415,158.425,1571300000.0
2008-01-31 22:42:00,158.425,158.465,158.425,158.465,1442600000.0
2008-01-31 22:43:00,158.465,158.485,158.435,158.445,1829843988.0
2008-01-31 22:44:00,158.445,158.475,158.415,158.415,1451900000.0
2008-01-31 22:45:00,158.19,158.19,158.17,158.17,1478699998.0
2008-01-31 22:46:00,158.45,158.455,158.425,158.435,1478699998.0
2008-01-31 22:47:00,158.435,158.455,158.435,158.455,1820500003.0
2008-01-31 22:48:00,158.45,158.465,158.435,158.455,1744700000.0
2008-01-31 22:49:00,158.455,158.465,158.435,158.435,1738700000.0
2008-01-31 22:50:00,158.435,158.445,158.42,158.445,1581700000.0
2008-01-31 22:51:00,158.445,158.445,158.415,158.425,583700000.0
2008-01-31 22:52:00,158.425,158.435,158.375,158.375,2037100000.0
2008-01-31 22:53:00,158.375,158.375,158.195,158.215,1108100000.0
2008-01-31 22:54:00,158.215,158.215,157.815,157.965,738400000.0
2008-01-31 22:55:00,157.965,158.195,157.925,158.135,1156799997.0
2008-01-31 22:56:00,158.135,158.135,157.94,157.955,1446699996.0
2008-01-31 22:57:00,157.955,158.015,157.9,158.015,1124500002.0
2008-01-31 22:58:00,158.025,158.075,157.945,158.055,2032900000.0
2008-01-31 22:59:00,158.055,158.095,158.055,158.065,1635700000.0
2008-01-31 23:00:00,158.065,158.125,158.055,158.085,1130300000.0
2008-01-31 23:01:00,158.085,158.085,158.02,158.025,732900000.0
2008-01-31 23:02:00,158.02,158.045,157.925,158.005,485400000.0
2008-01-31 23:03:00,158.005,158.025,157.99,157.995,985700000.0
2008-01-31 23:04:00,157.995,158.095,157.995,158.065,568000000.0
2008-01-31 23:05:00,158.065,158.085,158.045,158.06,480400000.0
2008-01-31 23:06:00,158.06,158.13,158.055,158.115,430350000.0
2008-01-31 23:07:00,158.115,158.145,158.11,158.115,351900000.0
2008-01-31 23:08:00,158.115,158.14,158.11,158.13,800500000.0
2008-01-31 23:09:00,158.13,158.135,158.115,158.13,562200000.0
2008-01-31 23:10:00,158.125,158.135,158.105,158.125,618900000.0
2008-01-31 23:11:00,158.125,158.125,158.095,158.105,416800000.0
2008-01-31 23:12:00,158.095,158.105,158.075,158.075,388400000.0
2008-01-31 23:13:00,158.075,158.075,158.045,158.065,467300000.0
2008-01-31 23:14:00,158.065,158.075,158.065,158.075,208300000.0
2008-01-31 23:15:00,158.075,158.105,158.075,158.085,366000000.0
2008-01-31 23:16:00,158.085,158.155,158.085,158.155,363200000.0
2008-01-31 23:17:00,158.155,158.16,158.14,158.155,528500000.0
2008-01-31 23:18:00,158.155,158.155,158.125,158.135,257300000.0
2008-01-31 23:19:00,158.135,158.135,158.1,158.105,222800000.0
2008-01-31 23:20:00,158.105,158.14,158.105,158.125,244200000.0
2008-01-31 23:21:00,158.125,158.125,158.105,158.105,242200000.0
2008-01-31 23:22:00,158.105,158.11,158.1,158.105,684200000.0
2008-01-31 23:23:00,158.105,158.115,158.105,158.115,336500000.0
2008-01-31 23:24:00,158.115,158.115,158.115,158.115,156800000.0
2008-01-31 23:25:00,158.115,158.145,158.115,158.135,656300000.0
2008-01-31 23:26:00,158.135,158.165,158.13,158.16,200500000.0
2008-01-31 23:27:00,158.16,158.24,158.16,158.235,320500000.0
2008-01-31 23:28:00,158.235,158.355,158.235,158.34,325600000.0
2008-01-31 23:29:00,158.34,158.355,158.305,158.305,368900000.0
2008-01-31 23:30:00,158.305,158.305,158.22,158.235,278000000.0
2008-01-31 23:31:00,158.235,158.245,158.225,158.235,197000000.0
2008-01-31 23:32:00,158.235,158.265,158.235,158.235,1151800000.0
2008-01-31 23:33:00,158.235,158.285,158.235,158.27,599200000.0
2008-01-31 23:34:00,158.27,158.345,158.265,158.33,517200001.0
2008-01-31 23:35:00,158.33,158.355,158.305,158.315,327700000.0
2008-01-31 23:36:00,158.315,158.315,158.275,158.28,251700000.0
2008-01-31 23:37:00,158.29,158.29,158.235,158.245,404100000.0
2008-01-31 23:38:00,158.245,158.27,158.245,158.255,631400000.0
2008-01-31 23:39:00,158.255,158.255,158.22,158.225,712300000.0
2008-01-31 23:40:00,158.23,158.235,158.225,158.235,498800000.0
2008-01-31 23:41:00,158.235,158.24,158.225,158.225,191100000.0
2008-01-31 23:42:00,158.225,158.225,158.18,158.18,359500000.0
2008-01-31 23:43:00,158.18,158.2,158.16,158.165,516900000.0
2008-01-31 23:44:00,158.165,158.18,158.165,158.175,399800000.0
2008-01-31 23:45:00,158.17,158.185,158.165,158.17,579300000.0
2008-01-31 23:46:00,158.175,158.175,158.15,158.165,815500018.0
2008-01-31 23:47:00,158.165,158.165,158.125,158.125,785600000.0
2008-01-31 23:48:00,158.125,158.145,158.1,158.125,494300000.0
2008-01-31 23:49:00,158.125,158.13,158.11,158.125,598000000.0
2008-01-31 23:50:00,158.125,158.135,158.12,158.125,205100000.0
2008-01-31 23:51:00,158.125,158.145,158.125,158.125,264400000.0
2008-01-31 23:52:00,158.125,158.135,158.11,158.11,352000000.0
2008-01-31 23:53:00,158.11,158.125,158.11,158.12,459900000.0
2008-01-31 23:54:00,158.12,158.15,158.105,158.15,768800000.0
2008-01-31 23:55:00,158.15,158.165,158.145,158.155,911000000.0
2008-01-31 23:56:00,158.155,158.18,158.15,158.175,525900000.0
2008-01-31 23:57:00,158.175,158.18,158.17,158.175,1154700000.0
2008-01-31 23:58:00,158.175,158.19,158.165,158.175,806900000.0
2008-01-31 23:59:00,158.175,158.18,158.14,158.17,945300000.0
2008-02-01 00:00:00,158.15,158.16,158.135,158.15,721700000.0
2008-02-01 00:01:00,158.15,158.15,158.13,158.14,1489800000.0
2008-02-01 00:02:00,158.14,158.14,158.13,158.14,1726400000.0
2008-02-01 00:03:00,158.14,158.16,158.13,158.13,1585600000.0
2008-02-01 00:05:00,158.12,158.13,158.095,158.11,1533000000.0
2008-02-01 00:06:00,158.11,158.14,158.1,158.12,1945600000.0
2008-02-01 00:07:00,158.12,158.13,158.1,158.1,1968300000.0
2008-02-01 00:08:00,158.13,158.14,158.07,158.08,1860000000.0
2008-02-01 00:09:00,158.07,158.08,158.05,158.07,1140000000.0
2008-02-01 00:10:00,158.07,158.09,158.04,158.08,1523400000.0
2008-02-01 00:11:00,158.08,158.11,158.08,158.09,1279200000.0
2008-02-01 00:12:00,158.09,158.13,158.09,158.13,1121100000.0
2008-02-01 00:13:00,158.13,158.13,158.11,158.12,898700000.0
2008-02-01 00:14:00,158.12,158.13,158.11,158.12,1010600000.0
2008-02-01 00:15:00,158.13,158.13,158.105,158.105,198600000.0
2008-02-01 00:16:00,158.105,158.105,158.065,158.08,407400000.0
2008-02-01 00:17:00,158.08,158.1,158.075,158.095,481600000.0
2008-02-01 00:18:00,158.095,158.1,158.07,158.085,288600000.0
2008-02-01 00:19:00,158.085,158.105,158.08,158.095,237500000.0
2008-02-01 00:20:00,158.095,158.105,158.085,158.1,181700000.0
2008-02-01 00:21:00,158.1,158.1,158.065,158.075,186900000.0
2008-02-01 00:22:00,158.075,158.09,158.045,158.05,289600000.0
2008-02-01 00:23:00,158.05,158.08,157.995,158.0,435600000.0
2008-02-01 00:24:00,158.0,158.0,157.935,157.97,324500000.0
2008-02-01 00:25:00,157.97,158.0,157.97,158.0,182200000.0
2008-02-01 00:26:00,158.0,158.02,157.98,158.02,267300000.0
2008-02-01 00:27:00,158.02,158.035,158.0,158.015,158200000.0
2008-02-01 00:28:00,158.015,158.04,157.99,158.03,717900000.0
2008-02-01 00:29:00,158.03,158.035,158.025,158.03,158500000.0
2008-02-01 00:30:00,158.03,158.06,158.02,158.05,739100000.0
2008-02-01 00:31:00,158.05,158.065,158.05,158.05,279900000.0
2008-02-01 00:32:00,158.05,158.055,158.035,158.045,676700000.0
2008-02-01 00:33:00,158.045,158.05,158.045,158.05,123000000.0
2008-02-01 00:34:00,158.025,158.045,158.025,158.045,45000000.0
2008-02-01 00:35:00,158.055,158.065,158.05,158.065,115000000.0
2008-02-01 00:36:00,158.065,158.065,158.04,158.05,1170400000.0
2008-02-01 00:37:00,158.05,158.065,158.04,158.05,2084900000.0
2008-02-01 00:38:00,158.05,158.055,158.035,158.045,1117800000.0
2008-02-01 00:39:00,158.05,158.05,158.045,158.05,313400000.0
2008-02-01 00:40:00,158.05,158.05,158.005,158.005,167800000.0
2008-02-01 00:41:00,158.005,158.025,158.005,158.015,167100000.0
2008-02-01 00:42:00,158.015,158.025,158.015,158.025,160500000.0
2008-02-01 00:43:00,158.025,158.055,158.015,158.045,176500000.0
2008-02-01 00:44:00,158.015,158.045,158.015,158.03,277300000.0
2008-02-01 00:45:00,158.03,158.045,158.025,158.045,198400000.0
2008-02-01 00:46:00,158.035,158.045,158.025,158.035,167800000.0
2008-02-01 00:47:00,158.035,158.045,158.015,158.035,168000000.0
2008-02-01 00:48:00,158.035,158.035,158.015,158.025,368800000.0
2008-02-01 00:49:00,158.025,158.025,158.015,158.025,293500000.0
2008-02-01 00:50:00,158.025,158.04,158.005,158.02,582900000.0
2008-02-01 00:51:00,158.02,158.03,158.015,158.015,165800000.0
2008-02-01 00:52:00,158.015,158.025,158.005,158.02,162300000.0
2008-02-01 00:53:00,158.02,158.02,158.015,158.02,245800000.0
2008-02-01 00:54:00,158.02,158.02,157.995,158.0,257800000.0
2008-02-01 00:55:00,158.0,158.005,157.95,158.0,476700000.0
2008-02-01 00:56:00,158.0,158.005,157.96,157.98,471700000.0
2008-02-01 00:57:00,157.98,158.0,157.97,158.0,410300000.0
2008-02-01 00:58:00,158.0,158.0,157.935,157.98,287700000.0
2008-02-01 00:59:00,157.98,157.98,157.955,157.98,120100000.0
2008-02-01 01:00:00,157.98,158.045,157.94,158.015,227500000.0
2008-02-01 01:01:00,158.015,158.045,157.97,158.045,381800000.0
2008-02-01 01:02:00,158.045,158.065,158.035,158.035,131000000.0
2008-02-01 01:03:00,158.035,158.065,158.015,158.065,419400000.0
2008-02-01 01:04:00,158.065,158.065,158.065,158.065,118000000.0
2008-02-01 01:05:00,158.065,158.075,158.05,158.075,706100000.0
2008-02-01 01:06:00,158.075,158.075,158.06,158.075,155200000.0
2008-02-01 01:07:00,158.075,158.085,158.045,158.075,322500000.0
2008-02-01 01:08:00,158.06,158.1,158.06,158.095,421100000.0
2008-02-01 01:09:00,158.095,158.125,158.08,158.125,461600000.0
2008-02-01 01:10:00,158.125,158.14,158.11,158.135,854000000.0
2008-02-01 01:11:00,158.135,158.15,158.125,158.135,516300000.0
2008-02-01 01:12:00,158.135,158.155,158.125,158.15,875200000.0
2008-02-01 01:13:00,158.15,158.22,158.135,158.175,220400000.0
2008-02-01 01:14:00,158.175,158.205,158.175,158.19,410200000.0
2008-02-01 01:15:00,158.19,158.19,158.18,158.18,250300000.0
2008-02-01 01:16:00,158.18,158.185,158.18,158.185,252400000.0
2008-02-01 01:17:00,158.185,158.185,158.145,158.165,314700000.0
2008-02-01 01:18:00,158.165,158.175,158.165,158.165,110000000.0
2008-02-01 01:19:00,158.14,158.175,158.115,158.145,148200000.0
2008-02-01 01:20:00,158.145,158.155,158.11,158.12,444000000.0
2008-02-01 01:21:00,158.135,158.135,158.09,158.115,1274500000.0
2008-02-01 01:22:00,158.1,158.155,158.09,158.155,335300000.0
2008-02-01 01:23:00,158.155,158.175,158.105,158.17,506500000.0
2008-02-01 01:24:00,158.18,158.185,158.16,158.165,328300000.0
2008-02-01 01:25:00,158.165,158.165,158.145,158.145,147500000.0
2008-02-01 01:26:00,158.145,158.155,158.145,158.155,151500000.0
2008-02-01 01:27:00,158.155,158.155,158.115,158.145,128300000.0
2008-02-01 01:28:00,158.145,158.205,158.125,158.205,148000000.0
2008-02-01 01:29:00,158.205,158.215,158.18,158.195,146700000.0
2008-02-01 01:30:00,158.195,158.21,158.17,158.21,256200000.0
2008-02-01 01:31:00,158.21,158.225,158.205,158.215,189400000.0
2008-02-01 01:32:00,158.215,158.215,158.175,158.175,144500000.0
2008-02-01 01:33:00,158.175,158.215,158.165,158.18,277700000.0
2008-02-01 01:34:00,158.185,158.205,158.175,158.195,212200000.0
2008-02-01 01:35:00,158.195,158.195,158.16,158.185,221500000.0
2008-02-01 01:36:00,158.185,158.185,158.13,158.13,225900000.0
2008-02-01 01:37:00,158.155,158.175,158.13,158.135,170200000.0
2008-02-01 01:38:00,158.135,158.155,158.115,158.115,265000000.0
2008-02-01 01:39:00,158.135,158.135,158.09,158.09,403700000.0
2008-02-01 01:40:00,158.095,158.115,158.085,158.105,165000000.0
2008-02-01 01:41:00,158.085,158.125,158.085,158.12,279000000.0
2008-02-01 01:42:00,158.12,158.135,158.1,158.115,233400000.0
2008-02-01 01:43:00,158.115,158.115,158.065,158.085,335100000.0
2008-02-01 01:44:00,158.105,158.115,158.085,158.085,169400000.0
2008-02-01 01:45:00,158.085,158.095,158.0,158.015,376900000.0
2008-02-01 01:46:00,158.015,158.085,158.015,158.065,149800000.0
2008-02-01 01:47:00,158.065,158.075,158.035,158.035,149600000.0
2008-02-01 01:48:00,158.035,158.075,158.035,158.075,197300000.0
2008-02-01 01:49:00,158.075,158.095,158.075,158.08,307100000.0
2008-02-01 01:50:00,158.075,158.08,158.0,158.0,328800000.0
2008-02-01 01:51:00,158.0,158.0,157.915,157.915,261200000.0
2008-02-01 01:52:00,157.915,157.93,157.895,157.915,368200000.0
2008-02-01 01:53:00,157.915,157.975,157.915,157.96,255200000.0
2008-02-01 01:54:00,157.965,158.025,157.95,158.005,382800000.0
2008-02-01 01:55:00,158.01,158.01,157.955,157.965,486400000.0
2008-02-01 01:56:00,157.965,157.975,157.95,157.96,191800000.0
2008-02-01 01:57:00,157.96,157.965,157.955,157.96,316400000.0
2008-02-01 01:58:00,157.955,157.97,157.955,157.96,458300000.0
2008-02-01 01:59:00,157.96,157.97,157.92,157.92,380000000.0
2008-02-01 02:00:00,157.915,158.01,157.915,158.005,403999990.0
2008-02-01 02:01:00,158.005,158.07,158.0,158.01,262900000.0
2008-02-01 02:02:00,158.01,158.03,157.995,158.005,169900000.0
2008-02-01 02:03:00,158.005,158.04,158.005,158.03,761600000.0
2008-02-01 02:04:00,158.03,158.085,158.025,158.085,366800000.0
2008-02-01 02:05:00,158.085,158.085,158.07,158.075,271000000.0
2008-02-01 02:06:00,158.08,158.08,158.06,158.06,705000000.0
2008-02-01 02:07:00,158.06,158.095,158.06,158.095,597000000.0
2008-02-01 02:08:00,158.08,158.095,158.08,158.095,441700000.0
2008-02-01 02:09:00,158.095,158.145,158.095,158.145,443962814.0
2008-02-01 02:10:00,158.145,158.155,158.08,158.08,366600000.0
2008-02-01 02:11:00,158.08,158.085,158.07,158.08,168600000.0
2008-02-01 02:12:00,158.08,158.095,158.08,158.095,166787817.0
2008-02-01 02:13:00,158.105,158.135,158.1,158.11,689231908.0
2008-02-01 02:14:00,158.115,158.115,158.07,158.08,665099999.0
2008-02-01 02:15:00,158.08,158.08,158.03,158.035,858300000.0
2008-02-01 02:16:00,158.03,158.035,157.93,157.96,769500000.0
2008-02-01 02:17:00,157.96,157.99,157.95,157.98,297000000.0
2008-02-01 02:18:00,157.98,158.05,157.98,158.02,329200000.0
2008-02-01 02:19:00,158.02,158.03,158.005,158.02,1035800000.0
2008-02-01 02:20:00,158.02,158.03,158.0,158.03,701500000.0
2008-02-01 02:21:00,158.03,158.1,158.025,158.1,271100000.0
2008-02-01 02:22:00,158.1,158.14,158.085,158.1,642900000.0
2008-02-01 02:23:00,158.1,158.135,158.1,158.12,1050100000.0
2008-02-01 02:24:00,158.12,158.19,158.12,158.155,587200000.0
2008-02-01 02:25:00,158.16,158.16,158.13,158.145,396600000.0
2008-02-01 02:26:00,158.14,158.175,158.135,158.175,579300000.0
2008-02-01 02:27:00,158.175,158.195,158.175,158.185,405600000.0
2008-02-01 02:28:00,158.185,158.205,158.17,158.17,353699999.0
2008-02-01 02:29:00,158.17,158.175,158.14,158.16,973900000.0
2008-02-01 02:30:00,158.165,158.2,158.16,158.185,1009400000.0
2008-02-01 02:31:00,158.185,158.255,158.18,158.25,973799997.0
2008-02-01 02:32:00,158.25,158.28,158.225,158.235,213400000.0
2008-02-01 02:33:00,158.235,158.295,158.22,158.29,372900000.0
2008-02-01 02:34:00,158.29,158.325,158.26,158.26,120400000.0
2008-02-01 02:35:00,158.26,158.27,158.25,158.26,226200000.0
2008-02-01 02:36:00,158.26,158.29,158.255,158.275,400100000.0
2008-02-01 02:37:00,158.275,158.305,158.265,158.305,151000000.0
2008-02-01 02:38:00,158.305,158.32,158.27,158.28,492800000.0
2008-02-01 02:39:00,158.275,158.295,158.26,158.265,259800000.0
2008-02-01 02:40:00,158.265,158.27,158.255,158.255,306400000.0
2008-02-01 02:41:00,158.255,158.26,158.25,158.26,510000000.0
2008-02-01 02:42:00,158.26,158.28,158.255,158.28,205500000.0
2008-02-01 02:43:00,158.28,158.295,158.265,158.265,166700000.0
2008-02-01 02:44:00,158.265,158.29,158.255,158.275,596200000.0
2008-02-01 02:45:00,158.275,158.275,158.25,158.275,181000000.0
2008-02-01 02:46:00,158.275,158.315,158.275,158.31,571399999.0
2008-02-01 02:47:00,158.31,158.335,158.31,158.325,163500000.0
2008-02-01 02:48:00,158.315,158.325,158.315,158.315,187700000.0
2008-02-01 02:49:00,158.315,158.32,158.295,158.305,207500000.0
2008-02-01 02:50:00,158.305,158.325,158.295,158.305,176400000.0
2008-02-01 02:51:00,158.305,158.355,158.295,158.335,275300000.0
2008-02-01 02:52:00,158.335,158.335,158.28,158.3,332999996.0
2008-02-01 02:53:00,158.305,158.31,158.25,158.25,474800000.0
2008-02-01 02:54:00,158.25,158.325,158.25,158.31,460900000.0
2008-02-01 02:55:00,158.33,158.345,158.245,158.295,369000000.0
2008-02-01 02:56:00,158.295,158.295,158.28,158.285,146700000.0
2008-02-01 02:57:00,158.285,158.285,158.19,158.205,184900000.0
2008-02-01 02:58:00,158.21,158.23,158.17,158.175,413300000.0
2008-02-01 02:59:00,158.175,158.18,158.15,158.155,308000000.0
2008-02-01 03:00:00,158.155,158.155,158.035,158.085,167513459.0
2008-02-01 03:01:00,158.095,158.16,158.08,158.115,966100000.0
2008-02-01 03:02:00,158.115,158.125,158.065,158.09,938000000.0
2008-02-01 03:03:00,158.09,158.12,158.09,158.11,717800000.0
2008-02-01 03:04:00,158.11,158.125,158.07,158.08,567600000.0
2008-02-01 03:05:00,158.08,158.08,158.02,158.03,259800000.0
2008-02-01 03:06:00,158.03,158.07,158.005,158.035,1034400000.0
2008-02-01 03:07:00,158.04,158.04,157.995,158.02,565500000.0
2008-02-01 03:08:00,158.025,158.025,157.985,158.01,465000000.0
2008-02-01 03:09:00,158.01,158.06,158.01,158.045,848200000.0
2008-02-01 03:10:00,158.04,158.055,158.02,158.03,826600000.0
2008-02-01 03:11:00,158.03,158.06,158.03,158.045,952600000.0
2008-02-01 03:12:00,158.045,158.085,158.045,158.065,878700000.0
2008-02-01 03:13:00,158.065,158.075,158.025,158.055,536600000.0
2008-02-01 03:14:00,158.055,158.09,158.055,158.08,598700000.0
2008-02-01 03:15:00,158.085,158.085,158.03,158.045,934100000.0
2008-02-01 03:16:00,158.045,158.05,158.035,158.045,1218900000.0
2008-02-01 03:17:00,158.045,158.08,158.04,158.075,847800000.0
2008-02-01 03:18:00,158.075,158.115,158.075,158.1,730200000.0
2008-02-01 03:19:00,158.1,158.135,158.1,158.135,779100000.0
2008-02-01 03:20:00,158.135,158.135,158.12,158.125,409000000.0
2008-02-01 03:21:00,158.125,158.145,158.12,158.145,1083000000.0
2008-02-01 03:22:00,158.14,158.175,158.14,158.17,839000000.0
2008-02-01 03:23:00,158.17,158.185,158.135,158.14,456900000.0
2008-02-01 03:24:00,158.14,158.165,158.115,158.165,463799999.0
2008-02-01 03:25:00,158.165,158.165,158.13,158.14,731400018.0
2008-02-01 03:26:00,158.14,158.155,158.135,158.145,530000000.0
2008-02-01 03:27:00,158.14,158.155,158.14,158.145,246000000.0
2008-02-01 03:28:00,158.145,158.15,158.105,158.125,217700000.0
2008-02-01 03:29:00,158.125,158.135,158.095,158.105,283400000.0
2008-02-01 03:30:00,158.105,158.115,158.095,158.11,208700000.0
2008-02-01 03:31:00,158.11,158.115,158.11,158.11,282800000.0
2008-02-01 03:32:00,158.115,158.12,158.11,158.11,497100000.0
2008-02-01 03:33:00,158.11,158.12,158.105,158.105,442600000.0
2008-02-01 03:34:00,158.105,158.12,158.095,158.095,425400000.0
2008-02-01 03:35:00,158.095,158.12,158.06,158.12,230900000.0
2008-02-01 03:36:00,158.12,158.13,158.075,158.125,489299994.0
2008-02-01 03:37:00,158.125,158.14,158.11,158.125,456800000.0
2008-02-01 03:38:00,158.125,158.19,158.115,158.145,313900000.0
2008-02-01 03:39:00,158.145,158.155,158.095,158.1,341300000.0
2008-02-01 03:40:00,158.085,158.09,158.03,158.06,181980000.0
2008-02-01 03:41:00,158.06,158.065,158.045,158.06,765600000.0
2008-02-01 03:42:00,158.06,158.075,158.06,158.075,264600000.0
2008-02-01 03:43:00,158.075,158.095,158.06,158.09,335100000.0
2008-02-01 03:44:00,158.09,158.155,158.08,158.155,256100000.0
2008-02-01 03:45:00,158.155,158.16,158.13,158.135,589500000.0
2008-02-01 03:46:00,158.135,158.145,158.13,158.135,1229000000.0
2008-02-01 03:47:00,158.135,158.16,158.13,158.145,867800000.0
2008-02-01 03:48:00,158.145,158.155,158.145,158.15,463600000.0
2008-02-01 03:49:00,158.15,158.175,158.15,158.17,237200000.0
2008-02-01 03:50:00,158.17,158.2,158.16,158.19,386000000.0
2008-02-01 03:51:00,158.195,158.195,158.16,158.175,540200000.0
2008-02-01 03:52:00,158.175,158.18,158.165,158.175,1311500000.0
2008-02-01 03:53:00,158.175,158.175,158.16,158.16,430000000.0
2008-02-01 03:54:00,158.165,158.185,158.14,158.165,1119500000.0
2008-02-01 03:55:00,158.165,158.165,158.14,158.145,227800000.0
2008-02-01 03:56:00,158.145,158.175,158.145,158.17,317600000.0
2008-02-01 03:57:00,158.17,158.175,158.155,158.17,751200000.0
2008-02-01 03:58:00,158.17,158.195,158.17,158.195,755600000.0
2008-02-01 03:59:00,158.195,158.2,158.155,158.17,1529600000.0
2008-02-01 04:00:00,158.17,158.185,158.16,158.18,750700000.0
2008-02-01 04:01:00,158.18,158.19,158.165,158.185,954800001.0
2008-02-01 04:02:00,158.185,158.195,158.16,158.16,230600000.0
2008-02-01 04:03:00,158.16,158.165,158.155,158.155,626900000.0
2008-02-01 04:04:00,158.16,158.165,158.145,158.15,609300000.0
2008-02-01 04:05:00,158.15,158.165,158.145,158.15,300400000.0
2008-02-01 04:06:00,158.15,158.16,158.14,158.15,255200000.0
2008-02-01 04:07:00,158.15,158.15,158.14,158.145,778400000.0
2008-02-01 04:08:00,158.145,158.15,158.115,158.14,1239400000.0
2008-02-01 04:09:00,158.135,158.14,158.125,158.13,509700000.0
2008-02-01 04:10:00,158.13,158.145,158.1,158.105,1557200000.0
2008-02-01 04:11:00,158.125,158.125,158.105,158.11,780600000.0
2008-02-01 04:12:00,158.11,158.155,158.11,158.145,585600000.0
2008-02-01 04:13:00,158.145,158.155,158.12,158.15,308300000.0
2008-02-01 04:14:00,158.15,158.155,158.14,158.155,1007100000.0
2008-02-01 04:15:00,158.155,158.175,158.155,158.17,1513900000.0
2008-02-01 04:16:00,158.17,158.245,158.17,158.205,1045800000.0
2008-02-01 04:17:00,158.205,158.205,158.145,158.155,743300000.0
2008-02-01 04:18:00,158.155,158.175,158.145,158.17,506900000.0
2008-02-01 04:19:00,158.17,158.2,158.16,158.195,543700000.0
2008-02-01 04:20:00,158.195,158.23,158.195,158.21,379200000.0
2008-02-01 04:21:00,158.215,158.225,158.195,158.205,571000000.0
2008-02-01 04:22:00,158.205,158.225,158.2,158.225,1403300000.0
2008-02-01 04:23:00,158.225,158.225,158.215,158.225,298900000.0
2008-02-01 04:24:00,158.225,158.225,158.215,158.225,697600000.0
2008-02-01 04:25:00,158.225,158.235,158.225,158.235,1014900000.0
2008-02-01 04:26:00,158.235,158.235,158.23,158.235,307600000.0
2008-02-01 04:27:00,158.23,158.28,158.23,158.27,707700001.0
2008-02-01 04:28:00,158.27,158.305,158.27,158.295,745000000.0
2008-02-01 04:29:00,158.295,158.295,158.22,158.25,1051500000.0
2008-02-01 04:30:00,158.25,158.25,158.235,158.24,546400000.0
2008-02-01 04:31:00,158.24,158.24,158.225,158.235,479200000.0
2008-02-01 04:32:00,158.235,158.235,158.225,158.23,237800000.0
2008-02-01 04:33:00,158.23,158.235,158.22,158.22,245900000.0
2008-02-01 04:34:00,158.225,158.235,158.215,158.225,234600000.0
2008-02-01 04:35:00,158.225,158.225,158.205,158.205,244400000.0
2008-02-01 04:36:00,158.205,158.24,158.205,158.22,533300000.0
2008-02-01 04:37:00,158.22,158.24,158.21,158.235,1277700000.0
2008-02-01 04:38:00,158.235,158.255,158.215,158.22,1137800000.0
2008-02-01 04:39:00,158.22,158.235,158.22,158.23,729800000.0
2008-02-01 04:40:00,158.225,158.245,158.22,158.245,1599500000.0
2008-02-01 04:41:00,158.235,158.245,158.23,158.23,1172500000.0
2008-02-01 04:42:00,158.23,158.24,158.23,158.23,1409100000.0
2008-02-01 04:43:00,158.235,158.235,158.23,158.235,1507500000.0
2008-02-01 04:44:00,158.23,158.235,158.23,158.23,1461700000.0
2008-02-01 04:45:00,158.23,158.235,158.225,158.235,1097700000.0
2008-02-01 04:46:00,158.235,158.245,158.225,158.235,1561800000.0
2008-02-01 04:47:00,158.235,158.245,158.225,158.235,1768600000.0
2008-02-01 04:48:00,158.235,158.245,158.235,158.245,705800000.0
2008-02-01 04:49:00,158.245,158.255,158.23,158.255,824800000.0
2008-02-01 04:50:00,158.255,158.255,158.23,158.235,960700000.0
2008-02-01 04:51:00,158.235,158.255,158.235,158.25,1298900012.0
2008-02-01 04:52:00,158.25,158.255,158.245,158.255,1607400000.0
2008-02-01 04:53:00,158.25,158.255,158.24,158.24,705900000.0
2008-02-01 04:54:00,158.24,158.255,158.24,158.24,468000000.0
2008-02-01 04:55:00,158.24,158.24,158.18,158.205,961700000.0
2008-02-01 04:56:00,158.205,158.225,158.2,158.22,569000000.0
2008-02-01 04:57:00,158.225,158.225,158.215,158.22,340200000.0
2008-02-01 04:58:00,158.22,158.24,158.21,158.235,351200000.0
2008-02-01 04:59:00,158.235,158.235,158.195,158.2,673700000.0
2008-02-01 05:00:00,158.2,158.215,158.2,158.2,229200000.0
2008-02-01 05:01:00,158.2,158.215,158.2,158.205,649500000.0
2008-02-01 05:02:00,158.205,158.215,158.195,158.205,722500000.0
2008-02-01 05:03:00,158.21,158.245,158.2,158.215,778400000.0
2008-02-01 05:04:00,158.215,158.24,158.2,158.215,768200000.0
2008-02-01 05:05:00,158.215,158.225,158.21,158.225,510000000.0
2008-02-01 05:06:00,158.225,158.225,158.215,158.215,236800000.0
2008-02-01 05:07:00,158.215,158.215,158.2,158.215,694400000.0
2008-02-01 05:08:00,158.215,158.215,158.2,158.205,1026800000.0
2008-02-01 05:09:00,158.21,158.265,158.21,158.265,688100000.0
2008-02-01 05:10:00,158.265,158.265,158.245,158.255,462700000.0
2008-02-01 05:11:00,158.25,158.265,158.25,158.26,220000000.0
2008-02-01 05:12:00,158.26,158.265,158.225,158.25,1280100000.0
2008-02-01 05:13:00,158.25,158.255,158.235,158.255,511900000.0
2008-02-01 05:14:00,158.255,158.275,158.245,158.255,769699999.0
2008-02-01 05:15:00,158.255,158.27,158.255,158.265,178700000.0
2008-02-01 05:16:00,158.265,158.275,158.25,158.265,921800000.0
2008-02-01 05:17:00,158.25,158.27,158.25,158.27,293900000.0
2008-02-01 05:18:00,158.275,158.315,158.25,158.315,549000000.0
2008-02-01 05:19:00,158.315,158.315,158.265,158.27,243000000.0
2008-02-01 05:20:00,158.27,158.275,158.225,158.25,226900000.0
2008-02-01 05:21:00,158.25,158.25,158.235,158.25,578100000.0
2008-02-01 05:22:00,158.25,158.25,158.22,158.23,595600000.0
2008-02-01 05:23:00,158.23,158.23,158.225,158.225,359100000.0
2008-02-01 05:24:00,158.225,158.23,158.225,158.23,287300000.0
2008-02-01 05:25:00,158.23,158.23,158.21,158.22,376500000.0
2008-02-01 05:26:00,158.22,158.22,158.215,158.22,387500000.0
2008-02-01 05:27:00,158.22,158.225,158.21,158.225,608200000.0
2008-02-01 05:28:00,158.225,158.265,158.22,158.225,283600000.0
2008-02-01 05:29:00,158.225,158.225,158.215,158.22,1134900000.0
2008-02-01 05:30:00,158.225,158.225,158.21,158.215,972700000.0
2008-02-01 05:31:00,158.21,158.215,158.16,158.16,790200000.0
2008-02-01 05:32:00,158.16,158.16,158.12,158.14,241600000.0
2008-02-01 05:33:00,158.14,158.15,158.135,158.15,1074300000.0
2008-02-01 05:34:00,158.15,158.175,158.115,158.115,721800000.0
2008-02-01 05:35:00,158.115,158.13,158.11,158.125,1431700000.0
2008-02-01 05:36:00,158.125,158.13,158.115,158.115,1204600000.0
2008-02-01 05:37:00,158.12,158.15,158.12,158.15,582800000.0
2008-02-01 05:38:00,158.15,158.16,158.125,158.155,1021400000.0
2008-02-01 05:39:00,158.155,158.175,158.155,158.155,666500000.0
2008-02-01 05:40:00,158.155,158.17,158.105,158.125,364900000.0
2008-02-01 05:41:00,158.125,158.155,158.12,158.145,1447600001.0
2008-02-01 05:42:00,158.155,158.16,158.145,158.145,398500000.0
2008-02-01 05:43:00,158.145,158.145,158.12,158.12,437800000.0
2008-02-01 05:44:00,158.12,158.13,158.09,158.105,868100000.0
2008-02-01 05:45:00,158.105,158.125,158.1,158.105,393600000.0
2008-02-01 05:46:00,158.105,158.12,158.1,158.115,602200000.0
2008-02-01 05:47:00,158.115,158.165,158.115,158.155,798500000.0
2008-02-01 05:48:00,158.155,158.155,158.125,158.125,437500000.0
2008-02-01 05:49:00,158.125,158.145,158.125,158.14,708800000.0
2008-02-01 05:50:00,158.14,158.145,158.115,158.13,1001400000.0
2008-02-01 05:51:00,158.125,158.135,158.115,158.135,1105900000.0
2008-02-01 05:52:00,158.135,158.165,158.135,158.16,1315700000.0
2008-02-01 05:53:00,158.16,158.185,158.16,158.175,762300000.0
2008-02-01 05:54:00,158.175,158.21,158.17,158.205,489700000.0
2008-02-01 05:55:00,158.225,158.25,158.215,158.22,674900000.0
2008-02-01 05:56:00,158.215,158.23,158.2,158.21,585700000.0
2008-02-01 05:57:00,158.215,158.215,158.19,158.205,1038900001.0
2008-02-01 05:58:00,158.205,158.215,158.18,158.215,331700000.0
2008-02-01 05:59:00,158.215,158.215,158.165,158.165,171300000.0
2008-02-01 06:00:00,158.165,158.185,158.15,158.15,183300000.0
2008-02-01 06:01:00,158.15,158.165,158.145,158.15,634400000.0
2008-02-01 06:02:00,158.15,158.165,158.145,158.155,358400000.0
2008-02-01 06:03:00,158.155,158.16,158.12,158.13,519400000.0
2008-02-01 06:04:00,158.13,158.135,158.1,158.1,311200000.0
2008-02-01 06:05:00,158.1,158.115,158.1,158.11,528700000.0
2008-02-01 06:06:00,158.11,158.115,158.11,158.11,320700000.0
2008-02-01 06:07:00,158.11,158.125,158.095,158.125,139700000.0
2008-02-01 06:08:00,158.125,158.135,158.12,158.135,148800000.0
2008-02-01 06:09:00,158.135,158.135,158.125,158.125,105500000.0
2008-02-01 06:10:00,158.125,158.135,158.12,158.12,473300000.0
2008-02-01 06:11:00,158.12,158.135,158.115,158.115,323300000.0
2008-02-01 06:12:00,158.115,158.115,158.07,158.075,230400000.0
2008-02-01 06:13:00,158.075,158.09,158.055,158.08,548100000.0
2008-02-01 06:14:00,158.08,158.095,158.08,158.095,289500000.0
2008-02-01 06:15:00,158.095,158.125,158.095,158.125,243200000.0
2008-02-01 06:16:00,158.125,158.135,158.12,158.135,160900000.0
2008-02-01 06:17:00,158.135,158.15,158.13,158.14,584200000.0
2008-02-01 06:18:00,158.14,158.15,158.125,158.145,349000000.0
2008-02-01 06:19:00,158.145,158.15,158.13,158.145,332700000.0
2008-02-01 06:20:00,158.145,158.145,158.13,158.135,280100000.0
2008-02-01 06:21:00,158.135,158.135,158.135,158.135,140000000.0
2008-02-01 06:22:00,158.135,158.16,158.135,158.155,187300000.0
2008-02-01 06:23:00,158.155,158.175,158.155,158.165,221200000.0
2008-02-01 06:24:00,158.165,158.18,158.165,158.17,292500000.0
2008-02-01 06:25:00,158.17,158.17,158.135,158.145,366200000.0
2008-02-01 06:26:00,158.145,158.165,158.145,158.145,458000000.0
2008-02-01 06:27:00,158.145,158.15,158.125,158.135,488800000.0
2008-02-01 06:28:00,158.135,158.135,158.105,158.115,471300000.0
2008-02-01 06:29:00,158.115,158.12,158.105,158.11,699000000.0
2008-02-01 06:30:00,158.11,158.125,158.11,158.125,410360000.0
2008-02-01 06:31:00,158.12,158.125,158.11,158.12,615170000.0
2008-02-01 06:32:00,158.12,158.14,158.11,158.14,330800000.0
2008-02-01 06:33:00,158.14,158.18,158.14,158.155,287100000.0
2008-02-01 06:34:00,158.155,158.165,158.145,158.165,200500000.0
2008-02-01 06:35:00,158.165,158.165,158.15,158.155,282100000.0
2008-02-01 06:36:00,158.155,158.155,158.145,158.145,267500000.0
2008-02-01 06:37:00,158.145,158.155,158.125,158.135,233300000.0
2008-02-01 06:38:00,158.135,158.135,158.105,158.125,246240000.0
2008-02-01 06:39:00,158.125,158.135,158.1,158.105,399270000.0
2008-02-01 06:40:00,158.105,158.12,158.1,158.11,694330000.0
2008-02-01 06:41:00,158.11,158.11,158.11,158.11,251700000.0
2008-02-01 06:42:00,158.11,158.135,158.1,158.12,446700000.0
2008-02-01 06:43:00,158.125,158.145,158.12,158.13,405000000.0
2008-02-01 06:44:00,158.13,158.145,158.13,158.135,560400000.0
2008-02-01 06:45:00,158.13,158.155,158.13,158.14,194700000.0
2008-02-01 06:46:00,158.14,158.15,158.135,158.135,206600000.0
2008-02-01 06:47:00,158.135,158.145,158.11,158.13,219330000.0
2008-02-01 06:48:00,158.145,158.155,158.13,158.145,187350000.0
2008-02-01 06:49:00,158.145,158.155,158.14,158.145,608800000.0
2008-02-01 06:50:00,158.145,158.155,158.145,158.155,178800000.0
2008-02-01 06:51:00,158.155,158.165,158.145,158.155,197700000.0
2008-02-01 06:52:00,158.155,158.165,158.15,158.155,514100000.0
2008-02-01 06:53:00,158.155,158.155,158.145,158.15,577300000.0
2008-02-01 06:54:00,158.15,158.15,158.125,158.13,85443662.0
2008-02-01 06:55:00,158.13,158.145,158.125,158.125,47170986.0
2008-02-01 06:56:00,158.125,158.125,158.105,158.115,164800000.0
2008-02-01 06:57:00,158.115,158.125,158.095,158.105,301600000.0
2008-02-01 06:58:00,158.1,158.115,158.1,158.1,227300000.0
2008-02-01 06:59:00,158.1,158.105,158.1,158.105,190100000.0
2008-02-01 07:00:00,158.105,158.125,158.1,158.11,385400000.0
2008-02-01 07:01:00,158.11,158.125,158.1,158.105,589400000.0
2008-02-01 07:02:00,158.105,158.125,158.105,158.105,232800000.0
2008-02-01 07:03:00,158.105,158.11,158.08,158.085,613400000.0
2008-02-01 07:04:00,158.085,158.095,158.055,158.065,382000000.0
2008-02-01 07:05:00,158.065,158.085,158.065,158.075,216500000.0
2008-02-01 07:06:00,158.075,158.075,158.055,158.065,303900000.0
2008-02-01 07:07:00,158.065,158.065,158.04,158.045,505900000.0
2008-02-01 07:08:00,158.045,158.055,158.045,158.055,268200000.0
2008-02-01 07:09:00,158.055,158.065,158.045,158.045,235200000.0
2008-02-01 07:10:00,158.045,158.065,158.045,158.05,436500000.0
2008-02-01 07:11:00,158.05,158.06,158.05,158.055,291000000.0
2008-02-01 07:12:00,158.055,158.075,158.05,158.065,280000000.0
2008-02-01 07:13:00,158.065,158.065,158.065,158.065,219500000.0
2008-02-01 07:14:00,158.065,158.07,158.06,158.07,460200000.0
2008-02-01 07:15:00,158.07,158.1,158.065,158.09,261700000.0
2008-02-01 07:16:00,158.09,158.095,158.065,158.065,516500000.0
2008-02-01 07:17:00,158.065,158.085,158.065,158.08,384300000.0
2008-02-01 07:18:00,158.085,158.085,158.075,158.08,600100000.0
2008-02-01 07:19:00,158.075,158.085,158.06,158.08,588200000.0
2008-02-01 07:20:00,158.08,158.085,158.075,158.085,533200000.0
2008-02-01 07:21:00,158.085,158.085,158.08,158.085,267600000.0
2008-02-01 07:22:00,158.085,158.09,158.075,158.09,229900000.0
2008-02-01 07:23:00,158.09,158.105,158.085,158.09,257400000.0
2008-02-01 07:24:00,158.09,158.105,158.08,158.085,608900000.0
2008-02-01 07:25:00,158.085,158.1,158.08,158.09,238200000.0
2008-02-01 07:26:00,158.09,158.115,158.085,158.105,549500000.0
2008-02-01 07:27:00,158.105,158.105,158.095,158.105,419600000.0
2008-02-01 07:28:00,158.105,158.105,158.095,158.105,248300000.0
2008-02-01 07:29:00,158.105,158.105,158.08,158.09,408400000.0
2008-02-01 07:30:00,158.09,158.09,158.085,158.085,135600000.0
2008-02-01 07:31:00,158.085,158.115,158.08,158.115,423600000.0
2008-02-01 07:32:00,158.11,158.115,158.095,158.105,297300000.0
2008-02-01 07:33:00,158.105,158.115,158.1,158.1,168600000.0
2008-02-01 07:34:00,158.105,158.105,158.085,158.1,279100000.0
2008-02-01 07:35:00,158.095,158.1,158.085,158.1,622300000.0
2008-02-01 07:36:00,158.1,158.1,158.085,158.09,532300000.0
2008-02-01 07:37:00,158.09,158.105,158.075,158.105,216300000.0
2008-02-01 07:38:00,158.105,158.115,158.1,158.105,330500000.0
2008-02-01 07:39:00,158.105,158.16,158.105,158.145,328600000.0
2008-02-01 07:40:00,158.145,158.15,158.135,158.145,217900000.0
2008-02-01 07:41:00,158.145,158.16,158.135,158.155,285200000.0
2008-02-01 07:42:00,158.155,158.155,158.135,158.15,352500000.0
2008-02-01 07:43:00,158.145,158.175,158.145,158.175,490700000.0
2008-02-01 07:44:00,158.175,158.18,158.165,158.17,259300000.0
2008-02-01 07:45:00,158.17,158.17,158.14,158.15,109900000.0
2008-02-01 07:46:00,158.15,158.15,158.13,158.14,257500000.0
2008-02-01 07:47:00,158.14,158.15,158.12,158.135,262600000.0
2008-02-01 07:48:00,158.135,158.15,158.115,158.13,252900000.0
2008-02-01 07:49:00,158.13,158.15,158.125,158.15,301800000.0
2008-02-01 07:50:00,158.15,158.17,158.14,158.155,147800000.0
2008-02-01 07:51:00,158.15,158.155,158.125,158.14,333300000.0
2008-02-01 07:52:00,158.14,158.16,158.135,158.15,143500000.0
2008-02-01 07:53:00,158.15,158.15,158.14,158.14,96500000.0
2008-02-01 07:54:00,158.14,158.14,158.13,158.13,200100000.0
2008-02-01 07:55:00,158.13,158.15,158.125,158.15,455900000.0
2008-02-01 07:56:00,158.15,158.155,158.135,158.145,121400000.0
2008-02-01 07:57:00,158.14,158.15,158.135,158.15,155700000.0
2008-02-01 07:58:00,158.145,158.15,158.135,158.15,396400000.0
2008-02-01 07:59:00,158.15,158.18,158.15,158.18,160400000.0
2008-02-01 08:00:00,158.18,158.18,158.1,158.12,135900000.0
2008-02-01 08:01:00,158.12,158.14,158.12,158.14,147500000.0
2008-02-01 08:02:00,158.14,158.16,158.13,158.135,384800000.0
2008-02-01 08:03:00,158.14,158.17,158.14,158.16,144900000.0
2008-02-01 08:04:00,158.15,158.16,158.14,158.16,98700000.0
2008-02-01 08:05:00,158.16,158.19,158.145,158.18,94300000.0
2008-02-01 08:06:00,158.18,158.19,158.155,158.18,701400000.0
2008-02-01 08:07:00,158.17,158.18,158.16,158.17,302900000.0
2008-02-01 08:08:00,158.17,158.18,158.17,158.17,67000000.0
2008-02-01 08:09:00,158.17,158.17,158.145,158.145,149200000.0
2008-02-01 08:10:00,158.15,158.16,158.145,158.15,129400000.0
2008-02-01 08:11:00,158.15,158.16,158.145,158.15,387200000.0
2008-02-01 08:12:00,158.15,158.165,158.13,158.14,194900000.0
2008-02-01 08:13:00,158.14,158.14,158.12,158.125,91000000.0
2008-02-01 08:14:00,158.125,158.125,158.05,158.05,454700000.0
2008-02-01 08:15:00,158.05,158.08,158.05,158.07,323800000.0
2008-02-01 08:16:00,158.07,158.07,158.025,158.055,198700000.0
2008-02-01 08:17:00,158.055,158.075,158.045,158.055,401800000.0
2008-02-01 08:18:00,158.055,158.075,158.045,158.05,365900000.0
2008-02-01 08:19:00,158.05,158.055,158.02,158.02,198600000.0
2008-02-01 08:20:00,158.02,158.025,157.99,158.0,379500000.0
2008-02-01 08:21:00,158.0,158.015,157.925,157.935,528400000.0
2008-02-01 08:22:00,157.935,157.965,157.905,157.95,423000000.0
2008-02-01 08:23:00,157.95,157.955,157.895,157.915,1187900000.0
2008-02-01 08:24:00,157.91,157.915,157.87,157.875,1117500000.0
2008-02-01 08:25:00,157.87,157.95,157.87,157.95,825600000.0
2008-02-01 08:26:00,157.945,157.95,157.93,157.935,800400000.0
2008-02-01 08:27:00,157.94,157.96,157.93,157.955,1287400000.0
2008-02-01 08:28:00,157.96,158.0,157.955,157.99,575200000.0
2008-02-01 08:29:00,157.99,157.99,157.97,157.97,127400000.0
2008-02-01 08:30:00,157.97,157.975,157.955,157.97,386400000.0
2008-02-01 08:31:00,157.97,158.035,157.97,158.025,321700000.0
2008-02-01 08:32:00,158.025,158.055,157.99,157.995,1139200000.0
2008-02-01 08:33:00,157.995,158.075,157.995,158.075,597300000.0
2008-02-01 08:34:00,158.075,158.08,158.02,158.02,355700000.0
2008-02-01 08:35:00,158.02,158.035,158.02,158.025,492800000.0
2008-02-01 08:36:00,158.025,158.035,158.015,158.02,370500000.0
2008-02-01 08:37:00,158.02,158.03,158.015,158.02,604600000.0
2008-02-01 08:38:00,158.02,158.02,157.995,158.015,1129300000.0
2008-02-01 08:39:00,158.005,158.085,158.005,158.08,991300000.0
2008-02-01 08:40:00,158.08,158.08,158.05,158.05,232000000.0
2008-02-01 08:41:00,158.05,158.075,158.05,158.075,434200000.0
2008-02-01 08:42:00,158.075,158.085,158.065,158.075,801000000.0
2008-02-01 08:43:00,158.16,158.18,158.15,158.18,840600000.0
2008-02-01 08:44:00,158.065,158.065,158.055,158.06,840600000.0
2008-02-01 08:45:00,158.06,158.075,158.06,158.07,759600000.0
2008-02-01 08:46:00,158.07,158.075,158.07,158.07,624200000.0
2008-02-01 08:47:00,158.07,158.075,158.065,158.065,566900000.0
2008-02-01 08:48:00,158.065,158.075,158.065,158.07,331600000.0
2008-02-01 08:49:00,158.07,158.07,158.065,158.065,614300000.0
2008-02-01 08:50:00,158.07,158.075,158.02,158.035,586900000.0
2008-02-01 08:51:00,158.035,158.04,158.01,158.01,169200000.0
2008-02-01 08:52:00,158.01,158.02,157.995,158.0,412500000.0
2008-02-01 08:53:00,158.0,158.015,158.0,158.0,321000000.0
2008-02-01 08:54:00,158.0,158.035,158.0,158.035,294800000.0
2008-02-01 08:55:00,158.035,158.05,158.025,158.045,502100000.0
2008-02-01 08:56:00,158.04,158.075,158.04,158.07,648600000.0
2008-02-01 08:57:00,158.075,158.075,158.06,158.07,524600000.0
2008-02-01 08:58:00,158.07,158.11,158.065,158.075,444800000.0
2008-02-01 08:59:00,158.075,158.1,158.07,158.07,519700000.0
2008-02-01 09:00:00,158.07,158.125,158.07,158.125,273500000.0
2008-02-01 09:01:00,158.125,158.13,158.115,158.115,340800000.0
2008-02-01 09:02:00,158.115,158.135,158.105,158.105,301300000.0
2008-02-01 09:03:00,158.11,158.11,158.085,158.085,326700000.0
2008-02-01 09:04:00,158.095,158.095,158.05,158.05,747200000.0
2008-02-01 09:05:00,158.05,158.055,158.05,158.055,1120300000.0
2008-02-01 09:06:00,158.055,158.055,158.035,158.04,796500000.0
2008-02-01 09:07:00,158.04,158.075,158.015,158.06,578400000.0
2008-02-01 09:08:00,158.065,158.115,158.06,158.105,481600000.0
2008-02-01 09:09:00,158.105,158.105,158.08,158.105,488500000.0
2008-02-01 09:10:00,158.105,158.145,158.1,158.135,546500000.0
2008-02-01 09:11:00,158.135,158.145,158.125,158.135,426500000.0
2008-02-01 09:12:00,158.135,158.135,158.06,158.075,434800000.0
2008-02-01 09:13:00,158.07,158.09,158.065,158.075,506100000.0
2008-02-01 09:14:00,158.075,158.085,158.065,158.085,199000000.0
2008-02-01 09:15:00,158.085,158.095,158.075,158.075,361300000.0
2008-02-01 09:16:00,158.075,158.095,158.075,158.095,251300000.0
2008-02-01 09:17:00,158.095,158.095,158.07,158.085,370800000.0
2008-02-01 09:18:00,158.085,158.095,158.075,158.085,256500000.0
2008-02-01 09:19:00,158.085,158.095,158.075,158.085,326300000.0
2008-02-01 09:20:00,158.085,158.105,158.07,158.1,534300000.0
2008-02-01 09:21:00,158.105,158.105,158.085,158.1,447900000.0
2008-02-01 09:22:00,158.1,158.105,158.09,158.09,654600000.0
2008-02-01 09:23:00,158.09,158.105,158.085,158.085,868500000.0
2008-02-01 09:24:00,158.085,158.095,158.05,158.05,473300000.0
2008-02-01 09:25:00,158.05,158.065,158.02,158.045,485800000.0
2008-02-01 09:26:00,158.045,158.065,158.02,158.065,444300000.0
2008-02-01 09:27:00,158.065,158.065,158.025,158.055,320800000.0
2008-02-01 09:28:00,158.055,158.065,158.035,158.065,407500000.0
2008-02-01 09:29:00,158.065,158.075,158.045,158.075,247700000.0
2008-02-01 09:30:00,158.075,158.115,158.055,158.105,327300000.0
2008-02-01 09:31:00,158.105,158.13,158.075,158.095,236200000.0
2008-02-01 09:32:00,158.095,158.11,158.07,158.085,296099999.0
2008-02-01 09:33:00,158.085,158.105,158.065,158.085,627300000.0
2008-02-01 09:34:00,158.085,158.095,158.065,158.07,1378800000.0
2008-02-01 09:35:00,158.07,158.105,158.065,158.105,582800000.0
2008-02-01 09:36:00,158.105,158.105,158.085,158.105,459000000.0
2008-02-01 09:37:00,158.105,158.145,158.09,158.115,391800000.0
2008-02-01 09:38:00,158.115,158.185,158.1,158.155,643600000.0
2008-02-01 09:39:00,158.155,158.195,158.135,158.155,817099999.0
2008-02-01 09:40:00,158.155,158.165,158.14,158.155,885999998.0
2008-02-01 09:41:00,158.155,158.165,158.155,158.155,792200000.0
2008-02-01 09:42:00,158.155,158.175,158.155,158.165,733899999.0
2008-02-01 09:43:00,158.165,158.185,158.15,158.185,1236199994.0
2008-02-01 09:44:00,158.185,158.22,158.17,158.22,1174499996.0
2008-02-01 09:45:00,158.22,158.275,158.22,158.235,1127100242.0
2008-02-01 09:46:00,158.235,158.275,158.235,158.275,1212299998.0
2008-02-01 09:47:00,158.275,158.335,158.265,158.28,813100000.0
2008-02-01 09:48:00,158.28,158.38,158.28,158.345,1116300002.0
2008-02-01 09:49:00,158.345,158.35,158.315,158.32,1984399986.0
2008-02-01 09:50:00,158.32,158.335,158.31,158.32,1404800005.0
2008-02-01 09:51:00,158.32,158.345,158.32,158.33,1497800002.0
2008-02-01 09:52:00,158.33,158.34,158.32,158.33,1257699982.0
2008-02-01 09:53:00,158.33,158.365,158.32,158.33,1672999977.0
2008-02-01 09:54:00,158.26,158.27,158.25,158.27,1213799999.0
2008-02-01 09:55:00,158.26,158.28,158.26,158.28,1213799999.0
2008-02-01 09:56:00,158.29,158.3,158.28,158.28,1213799999.0
2008-02-01 09:57:00,158.26,158.3,158.26,158.29,1213799999.0
2008-02-01 09:58:00,158.405,158.43,158.39,158.41,1213799999.0
2008-02-01 09:59:00,158.415,158.425,158.365,158.365,1295400001.0
2008-02-01 10:00:00,158.365,158.375,158.325,158.325,896700000.0
2008-02-01 10:01:00,158.325,158.335,158.31,158.315,1640199993.0
2008-02-01 10:02:00,158.315,158.355,158.295,158.345,1152000000.0
2008-02-01 10:03:00,158.345,158.405,158.345,158.365,1319299999.0
2008-02-01 10:04:00,158.36,158.395,158.35,158.375,1349300000.0
2008-02-01 10:05:00,158.375,158.415,158.375,158.415,902600000.0
2008-02-01 10:06:00,158.415,158.415,158.355,158.365,1023999983.0
2008-02-01 10:07:00,158.365,158.38,158.355,158.365,1438599997.0
2008-02-01 10:08:00,158.365,158.375,158.355,158.37,744200000.0
2008-02-01 10:09:00,158.37,158.37,158.325,158.365,428700000.0
2008-02-01 10:10:00,158.365,158.43,158.365,158.42,917599994.0
2008-02-01 10:11:00,158.42,158.465,158.415,158.465,520700000.0
2008-02-01 10:12:00,158.465,158.475,158.415,158.45,914900001.0
2008-02-01 10:13:00,158.45,158.535,158.445,158.535,828800001.0
2008-02-01 10:14:00,158.535,158.545,158.505,158.535,2100400002.0
2008-02-01 10:15:00,158.535,158.555,158.5,158.5,1561299974.0
2008-02-01 10:16:00,158.29,158.31,158.27,158.27,1730300015.0
2008-02-01 10:17:00,158.26,158.29,158.26,158.26,1730300015.0
2008-02-01 10:18:00,158.495,158.515,158.475,158.495,1730300015.0
2008-02-01 10:19:00,158.495,158.505,158.48,158.485,886900000.0
2008-02-01 10:20:00,158.485,158.485,158.45,158.465,1001199999.0
2008-02-01 10:21:00,158.46,158.495,158.46,158.465,1982699999.0
2008-02-01 10:22:00,158.465,158.465,158.435,158.455,2076200015.0
2008-02-01 10:23:00,158.455,158.455,158.435,158.445,1225400000.0
2008-02-01 10:24:00,158.445,158.475,158.435,158.47,1152899999.0
2008-02-01 10:25:00,158.47,158.485,158.46,158.475,877100000.0
2008-02-01 10:26:00,158.475,158.475,158.4,158.4,946600000.0
2008-02-01 10:27:00,158.4,158.435,158.395,158.435,944300000.0
2008-02-01 10:28:00,158.435,158.475,158.395,158.41,1018600000.0
2008-02-01 10:29:00,158.31,158.32,158.3,158.3,1060800001.0
2008-02-01 10:30:00,158.31,158.32,158.29,158.29,1060800001.0
2008-02-01 10:31:00,158.38,158.385,158.34,158.375,1060800001.0
2008-02-01 10:32:00,158.375,158.405,158.375,158.375,527700000.0
2008-02-01 10:33:00,158.375,158.425,158.375,158.415,644900000.0
2008-02-01 10:34:00,158.415,158.435,158.405,158.415,271100000.0
2008-02-01 10:35:00,158.415,158.435,158.39,158.405,636600001.0
2008-02-01 10:36:00,158.405,158.405,158.37,158.375,856699998.0
2008-02-01 10:37:00,158.37,158.375,158.32,158.32,1730000008.0
2008-02-01 10:38:00,158.325,158.335,158.31,158.325,1046499999.0
2008-02-01 10:39:00,158.325,158.35,158.325,158.345,1258500000.0
2008-02-01 10:40:00,158.335,158.355,158.27,158.27,2031700006.0
2008-02-01 10:41:00,158.27,158.285,158.24,158.27,1074300000.0
2008-02-01 10:42:00,158.27,158.275,158.215,158.23,1533800010.0
2008-02-01 10:43:00,158.235,158.28,158.22,158.225,1816000000.0
2008-02-01 10:44:00,158.225,158.235,158.18,158.225,1773800001.0
2008-02-01 10:45:00,158.225,158.245,158.22,158.225,2147000033.0
2008-02-01 10:46:00,158.32,158.32,158.29,158.3,2094099999.0
2008-02-01 10:47:00,158.29,158.31,158.29,158.3,2094099999.0
2008-02-01 10:48:00,158.29,158.29,158.29,158.29,2094099999.0
2008-02-01 10:49:00,158.3,158.31,158.29,158.31,2094099999.0
2008-02-01 10:50:00,158.3,158.3,158.28,158.29,2094099999.0
2008-02-01 10:51:00,158.3,158.31,158.29,158.3,2094099999.0
2008-02-01 10:52:00,158.3,158.3,158.26,158.275,2094099999.0
2008-02-01 10:53:00,158.275,158.285,158.245,158.255,957599998.0
2008-02-01 10:54:00,158.255,158.28,158.245,158.275,2084500026.0
2008-02-01 10:55:00,158.275,158.285,158.27,158.28,763700000.0
2008-02-01 10:56:00,158.31,158.34,158.3,158.3,1892100007.0
2008-02-01 10:57:00,158.285,158.305,158.27,158.29,1892100007.0
2008-02-01 10:58:00,158.295,158.3,158.265,158.265,1164199988.0
2008-02-01 10:59:00,158.26,158.29,158.24,158.28,1892700001.0
2008-02-01 11:00:00,158.29,158.29,158.24,158.25,1892700001.0
2008-02-01 11:01:00,158.26,158.28,158.26,158.27,1892700001.0
2008-02-01 11:02:00,158.28,158.28,158.27,158.27,1892700001.0
2008-02-01 11:03:00,158.28,158.3,158.27,158.27,1892700001.0
2008-02-01 11:04:00,158.265,158.265,158.23,158.235,1892700001.0
2008-02-01 11:05:00,158.29,158.29,158.28,158.28,1998899990.0
2008-02-01 11:06:00,158.235,158.245,158.17,158.175,1998899990.0
2008-02-01 11:07:00,158.175,158.225,158.155,158.225,1766600002.0
2008-02-01 11:08:00,158.33,158.34,158.33,158.34,1613399999.0
2008-02-01 11:09:00,158.33,158.34,158.31,158.32,1613399999.0
2008-02-01 11:10:00,158.33,158.33,158.27,158.31,1613399999.0
2008-02-01 11:11:00,158.32,158.33,158.31,158.32,1613399999.0
2008-02-01 11:12:00,158.28,158.3,158.275,158.3,1613399999.0
2008-02-01 11:13:00,158.3,158.32,158.275,158.285,1029500000.0
2008-02-01 11:14:00,158.285,158.32,158.28,158.32,1458899991.0
2008-02-01 11:15:00,158.32,158.33,158.305,158.305,1558599990.0
2008-02-01 11:16:00,158.305,158.315,158.27,158.275,1533999999.0
2008-02-01 11:17:00,158.27,158.3,158.26,158.26,1862300000.0
2008-02-01 11:18:00,158.26,158.28,158.235,158.275,1179299996.0
2008-02-01 11:19:00,158.27,158.3,158.26,158.26,1164200000.0
2008-02-01 11:20:00,158.26,158.285,158.25,158.28,1269400000.0
2008-02-01 11:21:00,158.28,158.34,158.27,158.325,1415000000.0
2008-02-01 11:22:00,158.325,158.365,158.315,158.34,995700000.0
2008-02-01 11:23:00,158.345,158.37,158.315,158.345,1045200000.0
2008-02-01 11:24:00,158.335,158.4,158.335,158.385,1002500000.0
2008-02-01 11:25:00,158.385,158.425,158.385,158.4,929600002.0
2008-02-01 11:26:00,158.4,158.41,158.325,158.35,850200000.0
2008-02-01 11:27:00,158.35,158.35,158.305,158.32,612600000.0
2008-02-01 11:28:00,158.325,158.335,158.32,158.32,919700000.0
2008-02-01 11:29:00,158.32,158.33,158.305,158.31,359600006.0
2008-02-01 11:30:00,158.31,158.33,158.29,158.305,674499999.0
2008-02-01 11:31:00,158.305,158.33,158.3,158.315,831300005.0
2008-02-01 11:32:00,158.315,158.325,158.3,158.315,1841399959.0
2008-02-01 11:33:00,158.32,158.33,158.3,158.315,661800000.0
2008-02-01 11:34:00,158.315,158.33,158.3,158.32,843200000.0
2008-02-01 11:35:00,158.32,158.32,158.3,158.32,1296000000.0
2008-02-01 11:36:00,158.32,158.33,158.285,158.315,640700000.0
2008-02-01 11:37:00,158.315,158.33,158.285,158.29,585900000.0
2008-02-01 11:38:00,158.29,158.33,158.29,158.32,988199999.0
2008-02-01 11:39:00,158.315,158.325,158.275,158.275,1118300001.0
2008-02-01 11:40:00,158.275,158.315,158.26,158.275,1147000001.0
2008-02-01 11:41:00,158.27,158.3,158.265,158.3,649300000.0
2008-02-01 11:42:00,158.3,158.32,158.285,158.305,879900000.0
2008-02-01 11:43:00,158.305,158.32,158.285,158.315,1430099989.0
2008-02-01 11:44:00,158.315,158.33,158.28,158.305,1106200000.0
2008-02-01 11:45:00,158.305,158.33,158.285,158.315,1598299999.0
2008-02-01 11:46:00,158.32,158.33,158.3,158.305,1512000000.0
2008-02-01 11:47:00,158.305,158.31,158.295,158.31,864700000.0
2008-02-01 11:48:00,158.31,158.32,158.3,158.3,514500000.0
2008-02-01 11:49:00,158.3,158.32,158.295,158.32,1110200000.0
2008-02-01 11:50:00,158.32,158.33,158.29,158.305,455300000.0
2008-02-01 11:51:00,158.305,158.315,158.3,158.31,312300000.0
2008-02-01 11:52:00,158.31,158.34,158.305,158.34,1022100000.0
2008-02-01 11:53:00,158.34,158.37,158.325,158.335,913699999.0
2008-02-01 11:54:00,158.33,158.335,158.315,158.33,1153800000.0
2008-02-01 11:55:00,158.33,158.33,158.295,158.33,870100000.0
2008-02-01 11:56:00,158.33,158.345,158.305,158.305,1286100000.0
2008-02-01 11:57:00,158.305,158.335,158.305,158.325,1480100000.0
2008-02-01 11:58:00,158.325,158.325,158.25,158.265,1107000001.0
2008-02-01 11:59:00,158.265,158.295,158.245,158.285,1335800000.0
2008-02-01 12:00:00,158.285,158.295,158.255,158.265,1145900000.0
2008-02-01 12:01:00,158.265,158.29,158.255,158.285,1178300000.0
2008-02-01 12:02:00,158.285,158.29,158.275,158.285,752400000.0
2008-02-01 12:03:00,158.285,158.31,158.28,158.28,568800000.0
2008-02-01 12:04:00,158.28,158.3,158.275,158.285,1719700000.0
2008-02-01 12:05:00,158.285,158.3,158.28,158.29,961900000.0
2008-02-01 12:06:00,158.29,158.315,158.285,158.305,1310099970.0
2008-02-01 12:07:00,158.31,158.33,158.3,158.325,1166099996.0
2008-02-01 12:08:00,158.325,158.345,158.32,158.34,652900000.0
2008-02-01 12:09:00,158.34,158.355,158.325,158.325,1053000000.0
2008-02-01 12:10:00,158.325,158.335,158.285,158.315,1997500000.0
2008-02-01 12:11:00,158.315,158.34,158.31,158.32,1258100000.0
2008-02-01 12:12:00,158.32,158.33,158.305,158.315,1020400000.0
2008-02-01 12:13:00,158.315,158.34,158.305,158.31,1082200013.0
2008-02-01 12:14:00,158.31,158.315,158.255,158.275,628900000.0
2008-02-01 12:15:00,158.275,158.29,158.21,158.225,499900000.0
2008-02-01 12:16:00,158.22,158.24,158.215,158.225,1450200001.0
2008-02-01 12:17:00,158.225,158.26,158.22,158.225,1186800000.0
2008-02-01 12:18:00,158.225,158.235,158.17,158.17,1158899999.0
2008-02-01 12:19:00,158.17,158.195,158.165,158.195,826600000.0
2008-02-01 12:20:00,158.2,158.2,158.14,158.175,1380200000.0
2008-02-01 12:21:00,158.175,158.22,158.165,158.195,1233900000.0
2008-02-01 12:22:00,158.195,158.235,158.195,158.195,1624300000.0
2008-02-01 12:23:00,158.195,158.205,158.17,158.205,1072000008.0
2008-02-01 12:24:00,158.2,158.21,158.165,158.19,1278499997.0
2008-02-01 12:25:00,158.19,158.21,158.18,158.205,1607600000.0
2008-02-01 12:26:00,158.195,158.26,158.19,158.21,1443399973.0
2008-02-01 12:27:00,158.215,158.24,158.215,158.235,1509500008.0
2008-02-01 12:28:00,158.225,158.235,158.205,158.21,1394100000.0
2008-02-01 12:29:00,158.21,158.225,158.205,158.225,865400000.0
2008-02-01 12:30:00,158.22,158.24,158.205,158.21,1972599991.0
2008-02-01 12:31:00,158.205,158.225,158.205,158.21,1430499999.0
2008-02-01 12:32:00,158.205,158.22,158.165,158.175,1934700000.0
2008-02-01 12:33:00,158.175,158.195,158.16,158.195,1649700010.0
2008-02-01 12:34:00,158.195,158.205,158.155,158.175,1243800000.0
2008-02-01 12:35:00,158.175,158.225,158.165,158.205,1205200000.0
2008-02-01 12:36:00,158.205,158.22,158.165,158.165,1062199999.0
2008-02-01 12:37:00,158.165,158.215,158.16,158.215,1078699999.0
2008-02-01 12:38:00,158.215,158.24,158.215,158.22,957300000.0
2008-02-01 12:39:00,158.225,158.225,158.18,158.225,970900000.0
2008-02-01 12:40:00,158.22,158.25,158.18,158.245,1226700000.0
2008-02-01 12:41:00,158.245,158.265,158.235,158.245,1010300000.0
2008-02-01 12:42:00,158.25,158.255,158.23,158.24,1144100000.0
2008-02-01 12:43:00,158.24,158.265,158.235,158.26,587600000.0
2008-02-01 12:44:00,158.26,158.29,158.255,158.255,618000000.0
2008-02-01 12:45:00,158.255,158.27,158.245,158.255,2042600000.0
2008-02-01 12:46:00,158.255,158.27,158.245,158.255,1846100000.0
2008-02-01 12:47:00,158.255,158.27,158.25,158.265,1418800001.0
2008-02-01 12:48:00,158.265,158.285,158.26,158.275,447800000.0
2008-02-01 12:49:00,158.275,158.28,158.265,158.27,1189700000.0
2008-02-01 12:50:00,158.27,158.285,158.27,158.28,614600000.0
2008-02-01 12:51:00,158.28,158.3,158.255,158.28,1967799997.0
2008-02-01 12:52:00,158.285,158.34,158.28,158.315,1452100000.0
2008-02-01 12:53:00,158.31,158.315,158.285,158.3,1173299971.0
2008-02-01 12:54:00,158.3,158.3,158.255,158.255,1353100000.0
2008-02-01 12:55:00,158.26,158.295,158.245,158.285,1416900000.0
2008-02-01 12:56:00,158.285,158.295,158.26,158.26,1312300000.0
2008-02-01 12:57:00,158.26,158.27,158.24,158.24,1449200000.0
2008-02-01 12:58:00,158.245,158.25,158.235,158.25,2015699999.0
2008-02-01 12:59:00,158.72,158.78,158.65,158.65,925200000.0
2008-02-01 13:00:00,158.24,158.25,158.215,158.245,925200000.0
2008-02-01 13:01:00,158.24,158.27,158.23,158.245,651200000.0
2008-02-01 13:02:00,158.245,158.245,158.21,158.215,682300000.0
2008-02-01 13:03:00,158.21,158.22,158.2,158.21,813399995.0
2008-02-01 13:04:00,158.21,158.22,158.195,158.205,1046200011.0
2008-02-01 13:05:00,158.205,158.225,158.2,158.215,1088899992.0
2008-02-01 13:06:00,158.61,158.62,158.58,158.62,1703700014.0
2008-02-01 13:07:00,158.61,158.61,158.58,158.59,1703700014.0
2008-02-01 13:08:00,158.58,158.59,158.57,158.57,1703700014.0
2008-02-01 13:09:00,158.59,158.59,158.55,158.55,1703700014.0
2008-02-01 13:10:00,158.2,158.22,158.175,158.175,1703700014.0
2008-02-01 13:11:00,158.175,158.225,158.175,158.21,1096900001.0
2008-02-01 13:12:00,158.21,158.21,158.17,158.18,1683200009.0
2008-02-01 13:13:00,158.18,158.185,158.175,158.185,981700010.0
2008-02-01 13:14:00,158.185,158.195,158.17,158.185,1617700000.0
2008-02-01 13:15:00,158.19,158.245,158.175,158.225,1062000000.0
2008-02-01 13:16:00,158.23,158.275,158.225,158.245,765900000.0
2008-02-01 13:17:00,158.245,158.255,158.215,158.215,1473599999.0
2008-02-01 13:18:00,158.22,158.27,158.215,158.27,1468999999.0
2008-02-01 13:19:00,158.27,158.28,158.22,158.23,1125200002.0
2008-02-01 13:20:00,158.235,158.24,158.225,158.235,914600000.0
2008-02-01 13:21:00,158.235,158.25,158.22,158.245,1626300013.0
2008-02-01 13:22:00,158.59,158.61,158.57,158.57,516600000.0
2008-02-01 13:23:00,158.225,158.27,158.22,158.265,516600000.0
2008-02-01 13:24:00,158.265,158.27,158.245,158.255,1481200000.0
2008-02-01 13:25:00,158.255,158.255,158.215,158.235,1655300000.0
2008-02-01 13:26:00,158.235,158.24,158.225,158.24,1036200000.0
2008-02-01 13:27:00,158.24,158.25,158.205,158.215,758000000.0
2008-02-01 13:28:00,158.215,158.225,158.195,158.22,842500000.0
2008-02-01 13:29:00,158.22,158.225,158.21,158.225,1832299997.0
2008-02-01 13:30:00,158.225,158.3,158.215,158.3,856100000.0
2008-02-01 13:31:00,158.305,158.435,158.305,158.385,1119900007.0
2008-02-01 13:32:00,158.385,158.485,158.37,158.44,730100002.0
2008-02-01 13:33:00,158.44,158.515,158.435,158.51,949500000.0
2008-02-01 13:34:00,158.51,158.52,158.42,158.47,1350200010.0
2008-02-01 13:35:00,158.475,158.495,158.33,158.4,733500002.0
2008-02-01 13:36:00,158.395,158.455,158.39,158.41,997200006.0
2008-02-01 13:37:00,158.41,158.46,158.405,158.425,1335799998.0
2008-02-01 13:38:00,158.425,158.48,158.41,158.465,1450199990.0
2008-02-01 13:39:00,158.47,158.49,158.435,158.46,1346499995.0
2008-02-01 13:40:00,158.455,158.48,158.43,158.43,1063100012.0
2008-02-01 13:41:00,158.425,158.46,158.41,158.46,1263300011.0
2008-02-01 13:42:00,158.46,158.46,158.415,158.42,1466599993.0
2008-02-01 13:43:00,158.42,158.465,158.395,158.395,2088999963.0
2008-02-01 13:44:00,158.405,158.425,158.39,158.405,1520500001.0
2008-02-01 13:45:00,158.74,158.76,158.73,158.75,1673699998.0
2008-02-01 13:46:00,158.41,158.415,158.35,158.36,1673699998.0
2008-02-01 13:47:00,158.74,158.76,158.74,158.75,1143100001.0
2008-02-01 13:48:00,158.4,158.475,158.4,158.45,1143100001.0
2008-02-01 13:49:00,158.45,158.455,158.4,158.405,862500000.0
2008-02-01 13:50:00,158.405,158.425,158.345,158.42,734000000.0
2008-02-01 13:51:00,158.42,158.445,158.42,158.435,638700000.0
2008-02-01 13:52:00,158.435,158.49,158.435,158.48,786200000.0
2008-02-01 13:53:00,158.48,158.48,158.395,158.445,764100000.0
2008-02-01 13:54:00,158.445,158.47,158.44,158.465,1095799987.0
2008-02-01 13:55:00,158.465,158.49,158.46,158.49,371800000.0
2008-02-01 13:56:00,158.49,158.51,158.47,158.5,1445500006.0
2008-02-01 13:57:00,158.495,158.525,158.485,158.525,1186300002.0
2008-02-01 13:58:00,158.515,158.735,158.515,158.705,1414700002.0
2008-02-01 13:59:00,158.705,158.78,158.68,158.68,741100000.0
2008-02-01 14:00:00,158.68,158.7,158.64,158.665,1391999999.0
2008-02-01 14:01:00,158.66,158.715,158.645,158.65,884379998.0
2008-02-01 14:02:00,158.65,158.665,158.615,158.655,525400000.0
2008-02-01 14:03:00,158.65,158.665,158.59,158.595,1301299996.0
2008-02-01 14:04:00,158.595,158.62,158.585,158.605,630300001.0
2008-02-01 14:05:00,158.605,158.635,158.595,158.625,755300000.0
2008-02-01 14:06:00,158.625,158.65,158.6,158.64,737699999.0
2008-02-01 14:07:00,158.64,158.64,158.6,158.605,597799999.0
2008-02-01 14:08:00,158.6,158.615,158.59,158.6,400900000.0
2008-02-01 14:09:00,158.6,158.61,158.58,158.58,728100000.0
2008-02-01 14:10:00,158.58,158.585,158.52,158.52,783500000.0
2008-02-01 14:11:00,158.515,158.57,158.515,158.565,1266500005.0
2008-02-01 14:12:00,158.57,158.65,158.57,158.61,1000699999.0
2008-02-01 14:13:00,158.61,158.63,158.58,158.63,1677099991.0
2008-02-01 14:14:00,158.63,158.63,158.59,158.59,1000300000.0
2008-02-01 14:15:00,158.59,158.6,158.58,158.58,1010220000.0
2008-02-01 14:16:00,158.58,158.585,158.575,158.585,1544299981.0
2008-02-01 14:17:00,158.585,158.595,158.54,158.54,1356300003.0
2008-02-01 14:18:00,158.54,158.57,158.54,158.565,1814900018.0
2008-02-01 14:19:00,158.57,158.635,158.55,158.63,1036100000.0
2008-02-01 14:20:00,158.63,158.635,158.61,158.63,1410200018.0
2008-02-01 14:21:00,158.54,158.62,158.52,158.62,612100001.0
2008-02-01 14:22:00,158.6,158.63,158.585,158.585,612100001.0
2008-02-01 14:23:00,158.585,158.625,158.575,158.61,702800002.0
2008-02-01 14:24:00,158.61,158.61,158.53,158.55,757599999.0
2008-02-01 14:25:00,158.55,158.55,158.5,158.535,357200000.0
2008-02-01 14:26:00,158.535,158.63,158.51,158.63,1297700000.0
2008-02-01 14:27:00,158.625,158.63,158.58,158.605,1297200003.0
2008-02-01 14:28:00,158.605,158.725,158.605,158.705,895700001.0
2008-02-01 14:29:00,158.705,158.775,158.665,158.775,1064000000.0
2008-02-01 14:30:00,158.775,158.775,158.68,158.695,852300000.0
2008-02-01 14:31:00,158.695,158.715,158.685,158.7,1494599993.0
2008-02-01 14:32:00,158.695,158.75,158.695,158.745,1203199991.0
2008-02-01 14:33:00,158.745,158.77,158.715,158.735,648899997.0
2008-02-01 14:34:00,158.735,158.745,158.72,158.735,860100000.0
2008-02-01 14:35:00,158.735,158.78,158.725,158.745,512800000.0
2008-02-01 14:36:00,158.745,158.775,158.715,158.755,1046900000.0
2008-02-01 14:37:00,158.755,158.755,158.705,158.715,1176099997.0
2008-02-01 14:38:00,158.715,158.755,158.69,158.755,1379399989.0
2008-02-01 14:39:00,158.75,158.77,158.7,158.71,583000001.0
2008-02-01 14:40:00,158.71,158.78,158.705,158.77,1043300001.0
2008-02-01 14:41:00,158.77,158.825,158.76,158.785,1171300001.0
2008-02-01 14:42:00,158.79,158.815,158.75,158.78,604000000.0
2008-02-01 14:43:00,158.78,158.805,158.765,158.795,647000000.0
2008-02-01 14:44:00,158.785,158.795,158.75,158.76,1672200009.0
2008-02-01 14:45:00,158.76,158.775,158.75,158.775,1261199997.0
2008-02-01 14:46:00,158.775,158.785,158.75,158.76,504600000.0
2008-02-01 14:47:00,158.76,158.775,158.75,158.765,1522799991.0
2008-02-01 14:48:00,158.765,158.78,158.75,158.77,1248600000.0
2008-02-01 14:49:00,158.77,158.77,158.705,158.715,1185700004.0
2008-02-01 14:50:00,158.715,158.815,158.705,158.8,1581800014.0
2008-02-01 14:51:00,158.8,158.825,158.795,158.81,941400001.0
2008-02-01 14:52:00,158.81,158.86,158.81,158.835,1189200010.0
2008-02-01 14:53:00,158.845,158.85,158.8,158.83,885200002.0
2008-02-01 14:54:00,158.83,158.84,158.8,158.83,503000000.0
2008-02-01 14:55:00,158.83,158.84,158.82,158.825,403200000.0
2008-02-01 14:56:00,158.825,158.84,158.815,158.83,642500002.0
2008-02-01 14:57:00,158.83,158.85,158.82,158.835,900100000.0
2008-02-01 14:58:00,158.84,158.86,158.825,158.835,751900000.0
2008-02-01 14:59:00,158.835,158.84,158.79,158.805,889600000.0
2008-02-01 15:00:00,158.8,158.81,158.755,158.78,751200000.0
2008-02-01 15:01:00,158.78,158.81,158.77,158.8,572100000.0
2008-02-01 15:02:00,158.8,158.83,158.8,158.83,1392300000.0
2008-02-01 15:03:00,158.84,158.84,158.78,158.79,774000000.0
2008-02-01 15:04:00,158.79,158.805,158.755,158.755,951000000.0
2008-02-01 15:05:00,158.755,158.76,158.705,158.715,1131500001.0
2008-02-01 15:06:00,158.715,158.715,158.69,158.695,978300001.0
2008-02-01 15:07:00,158.69,158.71,158.69,158.71,1579499981.0
2008-02-01 15:08:00,158.71,158.71,158.685,158.695,1123400002.0
2008-02-01 15:09:00,158.695,158.695,158.565,158.585,1010100002.0
2008-02-01 15:10:00,158.59,158.59,158.5,158.565,656699999.0
2008-02-01 15:11:00,158.565,158.585,158.545,158.555,745400000.0
2008-02-01 15:12:00,158.555,158.58,158.55,158.56,1119600000.0
2008-02-01 15:13:00,158.56,158.59,158.55,158.56,1349899998.0
2008-02-01 15:14:00,158.565,158.58,158.51,158.51,1772700007.0
2008-02-01 15:15:00,158.495,158.58,158.48,158.575,1258100010.0
2008-02-01 15:16:00,158.575,158.58,158.545,158.56,1254200000.0
2008-02-01 15:17:00,158.56,158.57,158.555,158.555,1199400000.0
2008-02-01 15:18:00,158.555,158.625,158.555,158.585,1682600001.0
2008-02-01 15:19:00,158.585,158.595,158.545,158.565,1896199975.0
2008-02-01 15:20:00,158.565,158.565,158.51,158.535,931899997.0
2008-02-01 15:21:00,158.535,158.635,158.535,158.625,1057600000.0
2008-02-01 15:22:00,158.62,158.63,158.565,158.565,1338500000.0
2008-02-01 15:23:00,158.565,158.6,158.55,158.56,973200000.0
2008-02-01 15:24:00,158.55,158.62,158.54,158.615,1383999999.0
2008-02-01 15:25:00,158.615,158.635,158.575,158.635,558700000.0
2008-02-01 15:26:00,158.65,158.745,158.635,158.65,1392100001.0
2008-02-01 15:27:00,158.65,158.825,158.65,158.805,1740300006.0
2008-02-01 15:28:00,158.815,158.865,158.81,158.845,1937800000.0
2008-02-01 15:29:00,158.835,158.855,158.765,158.775,1110300003.0
2008-02-01 15:30:00,158.775,158.775,158.235,158.345,526800000.0
2008-02-01 15:31:00,158.34,158.415,158.295,158.385,477800000.0
2008-02-01 15:32:00,158.39,158.395,158.145,158.175,551800000.0
2008-02-01 15:33:00,158.19,158.32,158.13,158.19,536299999.0
2008-02-01 15:34:00,158.185,158.185,157.855,157.855,646700001.0
2008-02-01 15:35:00,157.845,157.97,157.835,157.915,601800000.0
2008-02-01 15:36:00,157.91,157.915,157.755,157.81,397300000.0
2008-02-01 15:37:00,157.8,158.04,157.795,158.02,556900000.0
2008-02-01 15:38:00,158.02,158.165,158.015,158.145,448700000.0
2008-02-01 15:39:00,158.14,158.165,158.03,158.06,499900000.0
2008-02-01 15:40:00,158.06,158.11,158.04,158.1,348400000.0
2008-02-01 15:41:00,158.1,158.1,157.945,157.96,400800000.0
2008-02-01 15:42:00,157.955,158.025,157.915,158.02,316000000.0
2008-02-01 15:43:00,158.02,158.125,157.975,158.0,371600000.0
2008-02-01 15:44:00,158.0,158.03,157.785,157.785,497100000.0
2008-02-01 15:45:00,157.785,157.875,157.785,157.795,547500000.0
2008-02-01 15:46:00,157.795,157.855,157.765,157.81,230700000.0
2008-02-01 15:47:00,157.81,157.86,157.78,157.84,178100000.0
2008-02-01 15:48:00,157.835,157.9,157.825,157.84,452800000.0
2008-02-01 15:49:00,157.835,157.935,157.83,157.925,552400000.0
2008-02-01 15:50:00,157.925,157.975,157.905,157.955,700199999.0
2008-02-01 15:51:00,157.955,158.08,157.93,158.08,636299999.0
2008-02-01 15:52:00,158.075,158.075,157.94,158.02,843299999.0
2008-02-01 15:53:00,158.025,158.11,158.025,158.075,665999998.0
2008-02-01 15:54:00,158.065,158.065,157.995,158.01,667695003.0
2008-02-01 15:55:00,158.02,158.065,158.01,158.035,617800000.0
2008-02-01 15:56:00,158.035,158.04,157.99,157.99,544600000.0
2008-02-01 15:57:00,157.99,158.02,157.93,157.965,760799999.0
2008-02-01 15:58:00,157.965,157.99,157.9,157.905,647000000.0
2008-02-01 15:59:00,157.905,157.92,157.84,157.85,747600001.0
2008-02-01 16:00:00,157.85,157.9,157.845,157.855,774000000.0
2008-02-01 16:01:00,157.845,157.96,157.845,157.945,683100000.0
2008-02-01 16:02:00,157.945,158.035,157.935,157.995,1259600006.0
2008-02-01 16:03:00,158.01,158.015,157.855,157.915,1039000000.0
2008-02-01 16:04:00,157.915,157.915,157.81,157.855,898850004.0
2008-02-01 16:05:00,157.855,157.855,157.79,157.83,807599991.0
2008-02-01 16:06:00,157.83,157.94,157.825,157.9,1127800002.0
2008-02-01 16:07:00,157.895,157.96,157.85,157.96,1163499998.0
2008-02-01 16:08:00,157.96,157.98,157.875,157.94,494474800.0
2008-02-01 16:09:00,157.94,157.975,157.91,157.945,1052800001.0
2008-02-01 16:10:00,157.945,157.99,157.945,157.975,898800000.0
2008-02-01 16:11:00,157.97,158.025,157.945,158.015,514100000.0
2008-02-01 16:12:00,158.015,158.08,157.975,158.07,455900000.0
2008-02-01 16:13:00,158.07,158.07,157.99,158.0,837500000.0
2008-02-01 16:14:00,158.01,158.025,157.975,157.99,856399996.0
2008-02-01 16:15:00,157.99,158.005,157.825,157.88,1412829991.0
2008-02-01 16:16:00,157.885,157.915,157.81,157.905,882000000.0
2008-02-01 16:17:00,157.905,157.95,157.78,157.81,1034200002.0
2008-02-01 16:18:00,157.805,157.86,157.695,157.85,555299999.0
2008-02-01 16:19:00,157.85,157.905,157.82,157.855,1155800007.0
2008-02-01 16:20:00,157.855,157.91,157.85,157.85,555599999.0
2008-02-01 16:21:00,157.85,157.86,157.8,157.84,393500000.0
2008-02-01 16:22:00,157.835,157.87,157.77,157.845,793800000.0
2008-02-01 16:23:00,157.845,157.99,157.845,157.91,312300000.0
2008-02-01 16:24:00,157.91,157.91,157.775,157.835,1302600005.0
2008-02-01 16:25:00,157.825,157.855,157.81,157.845,1076399999.0
2008-02-01 16:26:00,157.845,157.855,157.805,157.835,548400000.0
2008-02-01 16:27:00,157.835,157.86,157.815,157.845,720000000.0
2008-02-01 16:28:00,157.855,157.885,157.84,157.855,898200000.0
2008-02-01 16:29:00,157.85,157.885,157.805,157.885,952499999.0
2008-02-01 16:30:00,157.885,157.885,157.795,157.845,788799999.0
2008-02-01 16:31:00,157.845,157.955,157.825,157.95,776399997.0
2008-02-01 16:32:00,157.955,157.985,157.915,157.94,1157199997.0
2008-02-01 16:33:00,157.94,158.01,157.94,157.96,671799999.0
2008-02-01 16:34:00,157.96,157.975,157.795,157.815,1134899997.0
2008-02-01 16:35:00,157.815,157.815,157.755,157.765,959699998.0
2008-02-01 16:36:00,157.765,157.775,157.575,157.665,882000000.0
2008-02-01 16:37:00,157.665,157.69,157.525,157.56,725800004.0
2008-02-01 16:38:00,157.56,157.66,157.525,157.645,728600001.0
2008-02-01 16:39:00,157.635,157.65,157.55,157.605,357910000.0
2008-02-01 16:40:00,157.61,157.61,157.52,157.53,596602102.0
2008-02-01 16:41:00,157.52,157.65,157.52,157.58,505499999.0
2008-02-01 16:42:00,157.585,157.66,157.585,157.615,281000000.0
2008-02-01 16:43:00,157.61,157.635,157.555,157.62,494900000.0
2008-02-01 16:44:00,157.615,157.635,157.57,157.6,515999999.0
2008-02-01 16:45:00,157.6,157.68,157.57,157.68,967100001.0
2008-02-01 16:46:00,157.68,157.84,157.675,157.805,281000000.0
2008-02-01 16:47:00,157.795,157.88,157.79,157.855,599499999.0
2008-02-01 16:48:00,157.86,157.88,157.81,157.87,383910000.0
2008-02-01 16:49:00,157.87,157.88,157.75,157.79,864200001.0
2008-02-01 16:50:00,157.79,157.82,157.78,157.815,511500000.0
2008-02-01 16:51:00,157.815,157.82,157.785,157.815,275600000.0
2008-02-01 16:52:00,157.815,157.865,157.805,157.865,654600000.0
2008-02-01 16:53:00,157.87,157.88,157.825,157.83,652599998.0
2008-02-01 16:54:00,157.825,157.83,157.75,157.8,1532300003.0
2008-02-01 16:55:00,157.795,157.8,157.72,157.725,1198700005.0
2008-02-01 16:56:00,157.725,157.745,157.675,157.705,1142300000.0
2008-02-01 16:57:00,157.695,157.74,157.635,157.67,477100000.0
2008-02-01 16:58:00,157.675,157.715,157.655,157.71,638100000.0
2008-02-01 16:59:00,157.71,157.725,157.625,157.635,1762299998.0
2008-02-01 17:00:00,157.635,158.15,157.625,157.955,695400000.0
2008-02-01 17:01:00,157.955,158.015,157.845,157.98,685900000.0
2008-02-01 17:02:00,157.995,158.01,157.81,157.98,385300000.0
2008-02-01 17:03:00,157.975,158.035,157.965,158.005,371500000.0
2008-02-01 17:04:00,158.005,158.01,157.945,157.985,293500000.0
2008-02-01 17:05:00,157.99,157.99,157.895,157.955,439400000.0
2008-02-01 17:06:00,157.96,158.03,157.945,158.03,763300002.0
2008-02-01 17:07:00,158.04,158.055,157.99,158.005,1256705000.0
2008-02-01 17:08:00,158.01,158.025,157.945,157.97,574900000.0
2008-02-01 17:09:00,157.97,157.975,157.765,157.77,813500000.0
2008-02-01 17:10:00,157.765,157.79,157.7,157.735,534700000.0
2008-02-01 17:11:00,157.74,157.815,157.735,157.815,953722800.0
2008-02-01 17:12:00,157.815,157.895,157.76,157.785,393600000.0
2008-02-01 17:13:00,157.78,157.915,157.745,157.91,678000000.0
2008-02-01 17:14:00,157.91,157.935,157.81,157.81,804800000.0
2008-02-01 17:15:00,157.81,157.9,157.79,157.87,355000000.0
2008-02-01 17:16:00,157.87,157.87,157.78,157.8,1218199999.0
2008-02-01 17:17:00,157.8,157.84,157.73,157.83,1036000003.0
2008-02-01 17:18:00,157.83,157.94,157.825,157.94,521300000.0
2008-02-01 17:19:00,157.94,157.985,157.9,157.935,663399998.0
2008-02-01 17:20:00,157.915,157.955,157.85,157.86,499100299.0
2008-02-01 17:21:00,157.86,158.03,157.85,158.0,750000001.0
2008-02-01 17:22:00,157.995,158.03,157.875,157.875,853300000.0
2008-02-01 17:23:00,157.885,157.895,157.78,157.79,756500003.0
2008-02-01 17:24:00,157.8,157.82,157.73,157.81,816899998.0
2008-02-01 17:25:00,157.815,157.84,157.755,157.825,643900000.0
2008-02-01 17:26:00,157.82,157.835,157.695,157.72,1097400002.0
2008-02-01 17:27:00,157.72,157.76,157.665,157.685,911300000.0
2008-02-01 17:28:00,157.69,157.755,157.685,157.75,1034699999.0
2008-02-01 17:29:00,157.75,157.835,157.725,157.735,835900000.0
2008-02-01 17:30:00,157.725,157.725,157.585,157.59,754800000.0
2008-02-01 17:31:00,157.59,157.59,157.365,157.365,716800000.0
2008-02-01 17:32:00,157.37,157.37,157.165,157.22,652900001.0
2008-02-01 17:33:00,157.225,157.31,157.22,157.3,786474999.0
2008-02-01 17:34:00,157.3,157.43,157.3,157.39,1041500000.0
2008-02-01 17:35:00,157.39,157.405,157.31,157.405,1433699999.0
2008-02-01 17:36:00,157.405,157.505,157.36,157.455,860100002.0
2008-02-01 17:37:00,157.46,157.535,157.46,157.485,688200001.0
2008-02-01 17:38:00,157.475,157.55,157.455,157.545,424300000.0
2008-02-01 17:39:00,157.54,157.59,157.525,157.585,341600000.0
2008-02-01 17:40:00,157.59,157.645,157.55,157.6,554700000.0
2008-02-01 17:41:00,157.595,157.635,157.52,157.54,812899995.0
2008-02-01 17:42:00,157.535,157.55,157.41,157.415,1072799995.0
2008-02-01 17:43:00,157.41,157.47,157.4,157.425,817699997.0
2008-02-01 17:44:00,157.425,157.445,157.395,157.405,1390800005.0
2008-02-01 17:45:00,157.415,157.415,157.37,157.4,1124099994.0
2008-02-01 17:46:00,157.4,157.52,157.385,157.46,843800004.0
2008-02-01 17:47:00,157.465,157.57,157.445,157.55,459000000.0
2008-02-01 17:48:00,157.54,157.54,157.425,157.44,440000004.0
2008-02-01 17:49:00,157.44,157.55,157.41,157.485,731100000.0
2008-02-01 17:50:00,157.485,157.55,157.47,157.53,642700000.0
2008-02-01 17:51:00,157.53,157.55,157.49,157.515,369400000.0
2008-02-01 17:52:00,157.515,157.635,157.51,157.605,333400000.0
2008-02-01 17:53:00,157.605,157.715,157.605,157.69,601999998.0
2008-02-01 17:54:00,157.69,157.71,157.595,157.64,1044200005.0
2008-02-01 17:55:00,157.635,157.645,157.52,157.56,1314800008.0
2008-02-01 17:56:00,157.56,157.585,157.515,157.565,1211199993.0
2008-02-01 17:57:00,157.57,157.62,157.55,157.585,583299999.0
2008-02-01 17:58:00,157.59,157.635,157.545,157.595,559700000.0
2008-02-01 17:59:00,157.6,157.6,157.455,157.495,873900001.0
2008-02-01 18:00:00,157.495,157.505,157.455,157.49,910999999.0
2008-02-01 18:01:00,157.49,157.515,157.485,157.515,486599999.0
2008-02-01 18:02:00,157.515,157.56,157.485,157.56,568100000.0
2008-02-01 18:03:00,157.56,157.61,157.55,157.6,1379299994.0
2008-02-01 18:04:00,157.605,157.61,157.57,157.58,927099997.0
2008-02-01 18:05:00,157.58,157.595,157.5,157.585,806900003.0
2008-02-01 18:06:00,157.585,157.6,157.555,157.57,1107799999.0
2008-02-01 18:07:00,157.565,157.66,157.565,157.655,516500006.0
2008-02-01 18:08:00,157.65,157.67,157.625,157.625,162600000.0
2008-02-01 18:09:00,157.625,157.68,157.595,157.665,360800000.0
2008-02-01 18:10:00,157.665,157.68,157.61,157.675,984500000.0
2008-02-01 18:11:00,157.68,157.7,157.655,157.675,1330499992.0
2008-02-01 18:12:00,157.675,157.75,157.675,157.75,1168399998.0
2008-02-01 18:13:00,157.75,157.8,157.74,157.77,577600000.0
2008-02-01 18:14:00,157.77,157.835,157.755,157.79,1102900000.0
2008-02-01 18:15:00,157.795,157.83,157.795,157.83,653700000.0
2008-02-01 18:16:00,157.825,157.865,157.8,157.83,640000000.0
2008-02-01 18:17:00,157.825,157.83,157.785,157.82,329800000.0
2008-02-01 18:18:00,157.82,157.84,157.745,157.79,723500000.0
2008-02-01 18:19:00,157.79,157.82,157.76,157.78,805300000.0
2008-02-01 18:20:00,157.78,157.875,157.78,157.785,823600001.0
2008-02-01 18:21:00,157.785,157.83,157.75,157.83,1016200008.0
2008-02-01 18:22:00,157.83,157.87,157.815,157.845,486500000.0
2008-02-01 18:23:00,157.845,157.91,157.845,157.87,983500010.0
2008-02-01 18:24:00,157.87,157.9,157.85,157.88,497000000.0
2008-02-01 18:25:00,157.88,157.93,157.88,157.92,575800000.0
2008-02-01 18:26:00,157.92,157.96,157.895,157.92,231600000.0
2008-02-01 18:27:00,157.92,157.96,157.91,157.94,643799999.0
2008-02-01 18:28:00,157.94,157.94,157.88,157.885,1572900003.0
2008-02-01 18:29:00,157.885,157.91,157.8,157.8,1058300001.0
2008-02-01 18:30:00,157.8,157.85,157.8,157.8,835400005.0
2008-02-01 18:31:00,157.8,157.81,157.755,157.8,785700003.0
2008-02-01 18:32:00,157.8,157.86,157.745,157.85,1156400004.0
2008-02-01 18:33:00,157.85,157.87,157.78,157.8,437200000.0
2008-02-01 18:34:00,157.8,157.81,157.745,157.76,1243200004.0
2008-02-01 18:35:00,157.6,157.63,157.6,157.62,1534500027.0
2008-02-01 18:36:00,157.72,157.815,157.72,157.8,1534500027.0
2008-02-01 18:37:00,157.8,157.82,157.795,157.8,347999999.0
2008-02-01 18:38:00,157.8,157.84,157.78,157.835,821800000.0
2008-02-01 18:39:00,157.835,157.885,157.835,157.86,1058999999.0
2008-02-01 18:40:00,157.86,157.88,157.84,157.84,1063800002.0
2008-02-01 18:41:00,157.84,157.84,157.775,157.81,476900000.0
2008-02-01 18:42:00,157.81,157.835,157.79,157.825,1005100001.0
2008-02-01 18:43:00,157.825,157.85,157.75,157.81,531100000.0
2008-02-01 18:44:00,157.81,157.85,157.78,157.85,425900000.0
2008-02-01 18:45:00,157.85,157.935,157.84,157.92,608400002.0
2008-02-01 18:46:00,157.925,157.93,157.855,157.865,996600001.0
2008-02-01 18:47:00,157.875,157.88,157.825,157.825,1381100003.0
2008-02-01 18:48:00,157.83,157.865,157.82,157.83,602100000.0
2008-02-01 18:49:00,157.83,157.84,157.785,157.81,337000000.0
2008-02-01 18:50:00,157.81,157.82,157.78,157.81,432300000.0
2008-02-01 18:51:00,157.81,157.835,157.78,157.8,749600000.0
2008-02-01 18:52:00,157.8,157.875,157.77,157.78,879400002.0
2008-02-01 18:53:00,157.785,157.82,157.755,157.82,838000001.0
2008-02-01 18:54:00,157.82,157.875,157.82,157.85,1582200004.0
2008-02-01 18:55:00,157.85,157.885,157.835,157.855,1312200006.0
2008-02-01 18:56:00,157.855,157.895,157.8,157.875,1266799994.0
2008-02-01 18:57:00,157.88,157.885,157.85,157.86,700499988.0
2008-02-01 18:58:00,157.86,157.885,157.85,157.87,353100000.0
2008-02-01 18:59:00,157.87,157.895,157.85,157.855,1476799995.0
2008-02-01 19:00:00,157.855,157.885,157.84,157.865,545400000.0
2008-02-01 19:01:00,157.86,157.885,157.84,157.87,782100000.0
2008-02-01 19:02:00,157.87,157.87,157.81,157.83,830400000.0
2008-02-01 19:03:00,157.83,157.84,157.825,157.83,856900000.0
2008-02-01 19:04:00,157.83,157.855,157.795,157.825,1263499990.0
2008-02-01 19:05:00,157.825,157.84,157.795,157.83,542003400.0
2008-02-01 19:06:00,157.83,157.86,157.805,157.835,496100000.0
2008-02-01 19:07:00,157.83,157.845,157.77,157.77,836900000.0
2008-02-01 19:08:00,157.775,157.8,157.765,157.775,1013000002.0
2008-02-01 19:09:00,157.775,157.785,157.675,157.705,1325199998.0
2008-02-01 19:10:00,157.71,157.75,157.695,157.715,940400000.0
2008-02-01 19:11:00,157.715,157.72,157.635,157.635,1519199997.0
2008-02-01 19:12:00,157.645,157.725,157.62,157.695,1964400003.0
2008-02-01 19:13:00,157.695,157.695,157.615,157.615,1508699999.0
2008-02-01 19:14:00,157.625,157.63,157.56,157.6,1373600000.0
2008-02-01 19:15:00,157.6,157.675,157.6,157.655,1032100000.0
2008-02-01 19:16:00,157.655,157.655,157.605,157.635,1544600000.0
2008-02-01 19:17:00,157.635,157.715,157.625,157.715,1131600000.0
2008-02-01 19:18:00,157.705,157.725,157.655,157.725,1001800000.0
2008-02-01 19:19:00,157.725,157.74,157.665,157.695,981600000.0
2008-02-01 19:20:00,157.695,157.695,157.665,157.685,1290299999.0
2008-02-01 19:21:00,157.685,157.695,157.615,157.635,1412700000.0
2008-02-01 19:22:00,157.635,157.635,157.61,157.63,487400000.0
2008-02-01 19:23:00,157.63,157.635,157.6,157.615,564600000.0
2008-02-01 19:24:00,157.615,157.66,157.595,157.61,1309000001.0
2008-02-01 19:25:00,157.615,157.655,157.6,157.65,1535200000.0
2008-02-01 19:26:00,157.65,157.69,157.62,157.69,821800000.0
2008-02-01 19:27:00,157.69,157.725,157.66,157.71,1340400000.0
2008-02-01 19:28:00,157.71,157.735,157.69,157.69,1428900002.0
2008-02-01 19:29:00,157.69,157.73,157.67,157.67,1100700000.0
2008-02-01 19:30:00,157.67,157.67,157.645,157.65,1209799998.0
2008-02-01 19:31:00,157.65,157.665,157.605,157.605,750900000.0
2008-02-01 19:32:00,157.605,157.63,157.595,157.615,1424600000.0
2008-02-01 19:33:00,157.62,157.62,157.58,157.595,1915099999.0
2008-02-01 19:34:00,157.595,157.61,157.58,157.6,1321700003.0
2008-02-01 19:35:00,157.6,157.635,157.6,157.62,1952100024.0
2008-02-01 19:36:00,157.625,157.625,157.575,157.58,1132299997.0
2008-02-01 19:37:00,157.58,157.58,157.525,157.55,1416499997.0
2008-02-01 19:38:00,157.55,157.57,157.545,157.565,1670300000.0
2008-02-01 19:39:00,157.565,157.565,157.495,157.55,1504600000.0
2008-02-01 19:40:00,157.55,157.605,157.55,157.6,641200000.0
2008-02-01 19:41:00,157.6,157.63,157.585,157.63,1263900000.0
2008-02-01 19:42:00,157.63,157.63,157.58,157.585,1243200000.0
2008-02-01 19:43:00,157.585,157.59,157.525,157.54,946300000.0
2008-02-01 19:44:00,157.54,157.55,157.485,157.49,986100000.0
2008-02-01 19:45:00,157.49,157.51,157.46,157.46,1040100000.0
2008-02-01 19:46:00,157.46,157.47,157.43,157.45,1978700023.0
2008-02-01 19:47:00,157.45,157.45,157.41,157.43,817700000.0
2008-02-01 19:48:00,157.43,157.435,157.36,157.365,1290999999.0
2008-02-01 19:49:00,157.365,157.37,157.25,157.25,1264700002.0
2008-02-01 19:50:00,157.25,157.265,157.19,157.26,703900000.0
2008-02-01 19:51:00,157.27,157.32,157.27,157.31,706124000.0
2008-02-01 19:52:00,157.3,157.325,157.295,157.315,1105010001.0
2008-02-01 19:53:00,157.315,157.365,157.31,157.335,1220300000.0
2008-02-01 19:54:00,157.335,157.37,157.33,157.335,1851300008.0
2008-02-01 19:55:00,157.33,157.38,157.305,157.37,1973599996.0
2008-02-01 19:56:00,157.375,157.41,157.345,157.35,1076400000.0
2008-02-01 19:57:00,157.35,157.35,157.31,157.325,1651699996.0
2008-02-01 19:58:00,157.325,157.36,157.325,157.35,1406300000.0
2008-02-01 19:59:00,157.35,157.35,157.2,157.215,1287600009.0
2008-02-01 20:00:00,157.22,157.36,157.21,157.355,1032800000.0
2008-02-01 20:01:00,157.355,157.395,157.34,157.395,1118900001.0
2008-02-01 20:02:00,157.395,157.415,157.36,157.365,1400000000.0
2008-02-01 20:03:00,157.36,157.475,157.355,157.46,1214600003.0
2008-02-01 20:04:00,157.47,157.49,157.46,157.49,652200000.0
2008-02-01 20:05:00,157.485,157.485,157.415,157.43,940300000.0
2008-02-01 20:06:00,157.43,157.48,157.43,157.47,796100000.0
2008-02-01 20:07:00,157.47,157.535,157.44,157.535,816900000.0
2008-02-01 20:08:00,157.535,157.575,157.535,157.55,921000000.0
2008-02-01 20:09:00,157.55,157.55,157.47,157.53,847500000.0
2008-02-01 20:10:00,157.53,157.545,157.505,157.535,1275300000.0
2008-02-01 20:11:00,157.535,157.535,157.515,157.52,1415000000.0
2008-02-01 20:12:00,157.515,157.525,157.47,157.47,1177500000.0
2008-02-01 20:13:00,157.47,157.525,157.465,157.515,1416200000.0
2008-02-01 20:14:00,157.515,157.55,157.515,157.545,1242900000.0
2008-02-01 20:15:00,157.545,157.575,157.545,157.575,1172900000.0
2008-02-01 20:16:00,157.57,157.655,157.545,157.65,1308200000.0
2008-02-01 20:17:00,157.65,157.69,157.64,157.66,1247000001.0
2008-02-01 20:18:00,157.68,157.7,157.68,157.69,762000000.0
2008-02-01 20:19:00,157.69,157.69,157.63,157.64,1189300000.0
2008-02-01 20:20:00,157.64,157.665,157.59,157.64,1062800000.0
2008-02-01 20:21:00,157.64,157.66,157.63,157.635,1282900000.0
2008-02-01 20:22:00,157.635,157.68,157.615,157.63,1101700000.0
2008-02-01 20:23:00,157.63,157.69,157.63,157.66,1080900000.0
2008-02-01 20:24:00,157.66,157.68,157.63,157.65,715700000.0
2008-02-01 20:25:00,157.65,157.65,157.625,157.635,1721500000.0
2008-02-01 20:26:00,157.635,157.68,157.635,157.68,808400000.0
2008-02-01 20:27:00,157.68,157.71,157.665,157.7,1620600000.0
2008-02-01 20:28:00,157.695,157.73,157.67,157.72,479900000.0
2008-02-01 20:29:00,157.72,157.74,157.68,157.69,627100000.0
2008-02-01 20:30:00,157.69,157.69,157.63,157.63,1334999997.0
2008-02-01 20:31:00,157.63,157.64,157.6,157.63,1584200000.0
2008-02-01 20:32:00,157.63,157.65,157.605,157.61,1688099998.0
2008-02-01 20:33:00,157.61,157.7,157.605,157.7,1467299999.0
2008-02-01 20:34:00,157.7,157.71,157.66,157.66,1110100000.0
2008-02-01 20:35:00,157.66,157.67,157.65,157.65,1349800000.0
2008-02-01 20:36:00,157.65,157.65,157.56,157.58,1484200000.0
2008-02-01 20:37:00,157.58,157.61,157.555,157.555,1812199986.0
2008-02-01 20:38:00,157.555,157.58,157.55,157.58,1321100000.0
2008-02-01 20:39:00,157.58,157.58,157.53,157.545,1845200000.0
2008-02-01 20:40:00,157.65,157.67,157.62,157.63,2103600000.0
2008-02-01 20:41:00,157.64,157.67,157.64,157.65,2103600000.0
2008-02-01 20:42:00,157.575,157.6,157.575,157.6,2103600000.0
2008-02-01 20:43:00,157.65,157.67,157.62,157.66,1938799986.0
2008-02-01 20:44:00,157.61,157.63,157.58,157.62,1938799986.0
2008-02-01 20:45:00,157.65,157.65,157.62,157.65,1398399998.0
2008-02-01 20:46:00,157.64,157.65,157.62,157.63,1398399998.0
2008-02-01 20:47:00,157.65,157.65,157.61,157.62,1398399998.0
2008-02-01 20:48:00,157.66,157.665,157.66,157.66,1398399998.0
2008-02-01 20:49:00,157.61,157.61,157.58,157.58,2105299986.0
2008-02-01 20:50:00,157.57,157.6,157.57,157.59,2105299986.0
2008-02-01 20:51:00,157.69,157.76,157.69,157.755,2105299986.0
2008-02-01 20:52:00,157.755,157.81,157.755,157.81,2024100003.0
2008-02-01 20:53:00,157.65,157.67,157.64,157.65,1959299975.0
2008-02-01 20:54:00,157.66,157.66,157.63,157.63,1959299975.0
2008-02-01 20:55:00,157.64,157.64,157.62,157.64,1959299975.0
2008-02-01 20:56:00,157.75,157.765,157.695,157.695,1959299975.0
2008-02-01 20:57:00,157.57,157.6,157.57,157.58,1781700003.0
2008-02-01 20:58:00,157.57,157.59,157.56,157.59,1781700003.0
2008-02-01 20:59:00,157.58,157.63,157.58,157.61,1781700003.0
2008-02-01 21:00:00,157.62,157.62,157.55,157.57,1781700003.0
2008-02-01 21:01:00,157.55,157.6,157.55,157.6,1781700003.0
2008-02-01 21:02:00,157.59,157.61,157.55,157.55,1781700003.0
2008-02-01 21:03:00,157.56,157.59,157.54,157.55,1781700003.0
2008-02-01 21:04:00,157.56,157.59,157.55,157.57,1781700003.0
2008-02-01 21:05:00,157.59,157.63,157.59,157.62,1781700003.0
2008-02-01 21:06:00,157.61,157.61,157.58,157.58,1781700003.0
2008-02-01 21:07:00,157.64,157.66,157.6,157.62,1973099997.0
2008-02-01 21:08:00,157.6,157.62,157.59,157.61,1973099997.0
2008-02-01 21:09:00,157.62,157.62,157.58,157.59,1973099997.0
2008-02-01 21:10:00,157.58,157.61,157.58,157.6,1973099997.0
2008-02-01 21:11:00,157.59,157.59,157.56,157.58,1973099997.0
2008-02-01 21:12:00,157.57,157.6,157.57,157.58,1973099997.0
2008-02-01 21:13:00,157.57,157.63,157.57,157.61,1973099997.0
2008-02-01 21:14:00,157.62,157.63,157.57,157.58,1973099997.0
2008-02-01 21:15:00,157.59,157.59,157.49,157.5,1973099997.0
2008-02-01 21:16:00,157.51,157.56,157.47,157.55,1973099997.0
2008-02-01 21:17:00,157.54,157.56,157.54,157.56,1973099997.0
2008-02-01 21:18:00,157.67,157.73,157.67,157.7,1973099997.0
2008-02-01 21:19:00,157.56,157.57,157.53,157.57,2080200003.0
2008-02-01 21:20:00,157.58,157.58,157.56,157.56,2080200003.0
2008-02-01 21:21:00,157.55,157.61,157.53,157.54,2080200003.0
2008-02-01 21:22:00,157.53,157.57,157.49,157.57,2080200003.0
2008-02-01 21:23:00,157.56,157.58,157.56,157.57,2080200003.0
2008-02-01 21:24:00,157.67,157.69,157.665,157.68,2080200003.0
2008-02-01 21:25:00,157.58,157.65,157.58,157.64,1882600000.0
2008-02-01 21:26:00,157.67,157.67,157.65,157.66,1882600000.0
2008-02-01 21:27:00,157.66,157.66,157.6,157.61,1920200000.0
2008-02-01 21:28:00,157.61,157.64,157.61,157.64,836600000.0
2008-02-01 21:29:00,157.64,157.64,157.62,157.64,1917600000.0
2008-02-01 21:30:00,157.64,157.66,157.63,157.65,1201100000.0
2008-02-01 21:31:00,157.65,157.7,157.64,157.69,1480100000.0
2008-02-01 21:32:00,157.71,157.72,157.71,157.71,2101500001.0
2008-02-01 21:33:00,157.72,157.72,157.69,157.69,2101500001.0
2008-02-01 21:34:00,157.66,157.71,157.66,157.7,2101500001.0
2008-02-01 21:35:00,157.69,157.69,157.65,157.67,2101500001.0
2008-02-01 21:36:00,157.65,157.69,157.64,157.69,2101500001.0
2008-02-01 21:37:00,157.69,157.71,157.68,157.71,2030699996.0
2008-02-01 21:38:00,157.71,157.73,157.69,157.71,1381900000.0
2008-02-01 21:39:00,157.72,157.72,157.65,157.65,1277600000.0
2008-02-01 21:40:00,157.65,157.68,157.63,157.64,1623799996.0
2008-02-01 21:41:00,157.68,157.68,157.66,157.68,2111100000.0
2008-02-01 21:42:00,157.66,157.68,157.63,157.64,2111100000.0
2008-02-01 21:43:00,157.64,157.68,157.62,157.68,1835199998.0
2008-02-01 21:44:00,157.68,157.69,157.635,157.65,1953300005.0
2008-02-01 21:45:00,157.65,157.66,157.63,157.66,1992000000.0
2008-02-01 21:46:00,157.69,157.71,157.67,157.69,1915900000.0
2008-02-01 21:47:00,157.64,157.66,157.62,157.63,1915900000.0
2008-02-01 21:48:00,157.63,157.63,157.615,157.62,2098999993.0
2008-02-01 21:49:00,157.63,157.63,157.58,157.58,2068700001.0
2008-02-01 21:50:00,157.71,157.72,157.7,157.7,2118900003.0
2008-02-01 21:51:00,157.6,157.64,157.59,157.615,2118900003.0
2008-02-01 21:52:00,157.67,157.68,157.67,157.67,2129204010.0
2008-02-01 21:53:00,157.68,157.69,157.67,157.67,2129204010.0
2008-02-01 21:54:00,157.68,157.68,157.67,157.67,2129204010.0
2008-02-01 21:55:00,157.68,157.7,157.68,157.69,2129204010.0
2008-02-01 21:56:00,157.7,157.7,157.69,157.69,2129204010.0
2008-02-01 21:57:00,157.6,157.61,157.57,157.58,2129204010.0
2008-02-01 21:58:00,157.68,157.68,157.67,157.68,1838000000.0
2008-02-01 21:59:00,157.69,157.72,157.68,157.72,1838000000.0
2008-02-01 22:00:00,157.615,157.62,157.56,157.56,1838000000.0
2008-02-01 22:01:00,157.56,157.605,157.555,157.605,1780900001.0
2008-02-01 22:02:00,157.605,157.61,157.56,157.56,1871500000.0
2008-02-01 22:03:00,157.56,157.6,157.555,157.555,2047300000.0
2008-02-01 22:04:00,157.72,157.73,157.71,157.73,1958599998.0
2008-02-01 22:05:00,157.74,157.74,157.73,157.73,1958599998.0
2008-02-01 22:06:00,157.64,157.68,157.63,157.66,1958599998.0
2008-02-01 22:07:00,157.73,157.73,157.72,157.73,1548000000.0
2008-02-01 22:09:00,157.625,157.63,157.585,157.6,1548000000.0
2008-02-01 22:10:00,157.6,157.62,157.59,157.61,1605800000.0
2008-02-01 22:11:00,157.61,157.61,157.57,157.58,1796200000.0
2008-02-01 22:12:00,157.58,157.61,157.58,157.595,1393000000.0
2008-02-01 22:13:00,157.595,157.64,157.575,157.615,1662299989.0
2008-02-01 22:14:00,157.62,157.64,157.575,157.585,1708500000.0
2008-02-01 22:15:00,157.585,157.6,157.495,157.505,2074100002.0
2008-02-01 22:16:00,157.505,157.58,157.475,157.56,2039700001.0
2008-02-01 22:17:00,157.56,157.58,157.56,157.57,1340600000.0
2008-02-01 22:18:00,157.57,157.59,157.56,157.565,1791599988.0
2008-02-01 22:19:00,157.78,157.78,157.77,157.78,1858100000.0
2008-02-01 22:20:00,157.79,157.8,157.78,157.79,1858100000.0
2008-02-01 22:21:00,157.56,157.615,157.54,157.55,1858100000.0
2008-02-01 22:22:00,157.55,157.58,157.5,157.58,1594400000.0
2008-02-01 22:23:00,157.79,157.8,157.78,157.79,1981100000.0
2008-02-01 22:24:00,157.8,157.81,157.79,157.8,1981100000.0
2008-02-01 22:25:00,157.81,157.84,157.81,157.82,1981100000.0
2008-02-01 22:26:00,157.64,157.725,157.64,157.69,1981100000.0
2008-02-01 22:27:00,157.69,157.74,157.675,157.73,1858900000.0
2008-02-01 22:28:00,157.725,157.74,157.715,157.74,1981799999.0
2008-02-01 22:29:00,157.86,157.89,157.86,157.87,1294800000.0
2008-02-01 22:30:00,157.88,157.89,157.87,157.87,1294800000.0
2008-02-01 22:31:00,157.7,157.74,157.7,157.73,1294800000.0
2008-02-01 22:32:00,157.82,157.83,157.79,157.8,667999996.0
2008-02-01 22:33:00,157.72,157.725,157.7,157.7,667999996.0
2008-02-01 22:34:00,157.695,157.72,157.69,157.705,1540800000.0
2008-02-01 22:35:00,157.705,157.705,157.66,157.675,1463900004.0
2008-02-01 22:36:00,157.75,157.75,157.75,157.75,1729300000.0
2008-02-01 22:37:00,157.68,157.685,157.65,157.65,1729300000.0
2008-02-01 22:38:00,157.65,157.65,157.645,157.65,2088500000.0
2008-02-01 22:39:00,157.65,157.66,157.645,157.65,2017800000.0
2008-02-01 22:41:00,157.7,157.7,157.665,157.685,2022700000.0
2008-02-01 22:42:00,157.75,157.76,157.75,157.76,2006900000.0
2008-02-01 22:43:00,157.71,157.71,157.69,157.695,2006900000.0
2008-02-01 22:44:00,157.695,157.72,157.695,157.72,1925600000.0
2008-02-01 22:45:00,157.725,157.725,157.71,157.71,1610600001.0
2008-02-01 22:46:00,157.78,157.78,157.76,157.78,1468600000.0
2008-02-01 22:47:00,157.74,157.79,157.74,157.78,1468600000.0
2008-02-01 22:48:00,157.73,157.73,157.72,157.72,1468600000.0
2008-02-01 22:49:00,157.72,157.73,157.7,157.7,1389600000.0
2008-02-01 22:50:00,157.7,157.725,157.7,157.715,1284800000.0
2008-02-01 22:51:00,157.715,157.715,157.675,157.685,1962500021.0
2008-02-01 22:52:00,157.68,157.695,157.675,157.68,1941400016.0
2008-02-01 22:53:00,157.78,157.79,157.78,157.78,1754800000.0
2008-02-01 22:54:00,157.79,157.8,157.79,157.79,1754800000.0
2008-02-01 22:55:00,157.69,157.71,157.69,157.7,1754800000.0
2008-02-01 22:56:00,157.7,157.71,157.695,157.7,1964900000.0
2008-02-01 22:57:00,157.7,157.7,157.69,157.695,1293200000.0
2008-02-01 22:58:00,157.695,157.695,157.68,157.695,2111200000.0
2008-02-01 22:59:00,157.695,157.73,157.68,157.73,1526000007.0
2008-02-01 23:00:00,157.73,157.73,157.715,157.725,1086500000.0
2008-02-04 00:00:00,157.83,157.83,157.79,157.79,308800000.0
2008-02-04 00:01:00,157.78,157.79,157.78,157.78,308800000.0
2008-02-04 00:02:00,157.8,157.8,157.78,157.78,308800000.0
2008-02-04 00:03:00,157.77,157.79,157.77,157.78,308800000.0
2008-02-04 00:04:00,157.77,157.78,157.77,157.78,308800000.0
2008-02-04 00:05:00,157.79,157.79,157.78,157.78,308800000.0
2008-02-04 00:06:00,157.79,157.79,157.78,157.78,308800000.0
2008-02-04 00:08:00,157.77,157.78,157.77,157.78,308800000.0
2008-02-04 00:09:00,157.75,157.78,157.73,157.74,308800000.0
2008-02-04 00:10:00,157.73,157.73,157.73,157.73,308800000.0
2008-02-04 00:11:00,157.74,157.74,157.72,157.73,308800000.0
2008-02-04 00:12:00,157.72,157.73,157.72,157.72,308800000.0
2008-02-04 00:13:00,157.73,157.74,157.72,157.74,308800000.0
2008-02-04 00:14:00,157.75,157.75,157.74,157.75,308800000.0
2008-02-04 00:15:00,157.76,157.78,157.75,157.77,308800000.0
2008-02-04 00:16:00,157.78,157.78,157.77,157.77,308800000.0
2008-02-04 00:17:00,157.76,157.77,157.75,157.75,308800000.0
2008-02-04 00:18:00,157.77,157.78,157.75,157.77,308800000.0
2008-02-04 00:19:00,157.76,157.78,157.76,157.78,308800000.0
2008-02-04 00:20:00,157.79,157.79,157.77,157.77,308800000.0
2008-02-04 00:21:00,157.76,157.78,157.76,157.78,308800000.0
2008-02-04 00:22:00,157.77,157.77,157.77,157.77,308800000.0
2008-02-04 00:23:00,157.78,157.79,157.78,157.78,308800000.0
2008-02-04 00:24:00,157.79,157.83,157.77,157.83,308800000.0
2008-02-04 00:25:00,157.84,157.84,157.8,157.81,308800000.0
2008-02-04 00:26:00,157.82,157.84,157.82,157.83,308800000.0
2008-02-04 00:27:00,157.84,157.91,157.84,157.9,308800000.0
2008-02-04 00:28:00,157.89,157.9,157.84,157.85,308800000.0
2008-02-04 00:29:00,157.84,157.88,157.84,157.88,308800000.0
2008-02-04 00:30:00,157.87,157.9,157.86,157.88,308800000.0
2008-02-04 00:31:00,157.87,157.88,157.84,157.86,308800000.0
2008-02-04 00:32:00,157.88,157.88,157.84,157.84,308800000.0
2008-02-04 00:33:00,157.85,157.85,157.79,157.79,308800000.0
2008-02-04 00:34:00,157.81,157.81,157.8,157.8,308800000.0
2008-02-04 00:35:00,157.79,157.8,157.79,157.8,308800000.0
2008-02-04 00:36:00,157.79,157.8,157.79,157.79,308800000.0
2008-02-04 00:37:00,157.81,157.81,157.81,157.81,308800000.0
2008-02-04 00:38:00,157.82,157.83,157.81,157.83,308800000.0
2008-02-04 00:39:00,157.82,157.84,157.82,157.84,308800000.0
2008-02-04 00:40:00,157.83,157.86,157.83,157.84,308800000.0
2008-02-04 00:41:00,157.83,157.85,157.8,157.81,308800000.0
2008-02-04 00:42:00,157.83,157.85,157.83,157.85,308800000.0
2008-02-04 00:43:00,157.86,157.86,157.81,157.84,308800000.0
2008-02-04 00:44:00,157.85,157.85,157.83,157.84,308800000.0
2008-02-04 00:45:00,157.83,157.84,157.83,157.83,308800000.0
2008-02-04 00:46:00,157.84,157.85,157.78,157.81,308800000.0
2008-02-04 00:47:00,157.82,157.83,157.75,157.75,308800000.0
2008-02-04 00:48:00,157.74,157.74,157.66,157.68,308800000.0
2008-02-04 00:49:00,157.67,157.73,157.67,157.72,308800000.0
2008-02-04 00:50:00,157.71,157.72,157.69,157.7,308800000.0
2008-02-04 00:51:00,157.71,157.71,157.71,157.71,308800000.0
2008-02-04 00:52:00,157.84,157.84,157.81,157.81,308800000.0
2008-02-04 00:53:00,157.81,157.85,157.81,157.84,931200000.0
2008-02-04 00:54:00,157.84,157.84,157.8,157.81,569600000.0
2008-02-04 00:55:00,157.81,157.83,157.8,157.83,520800000.0
2008-02-04 00:56:00,157.83,157.83,157.81,157.81,561600000.0
2008-02-04 00:57:00,157.81,157.81,157.79,157.79,332000000.0
2008-02-04 00:58:00,157.79,157.81,157.79,157.81,205600000.0
2008-02-04 00:59:00,157.81,157.82,157.81,157.82,86400000.0
2008-02-04 01:00:00,157.82,157.82,157.78,157.8,250400000.0
2008-02-04 01:01:00,157.8,157.8,157.69,157.775,156000000.0
2008-02-04 01:02:00,157.775,157.81,157.765,157.785,274400000.0
2008-02-04 01:03:00,157.785,157.785,157.775,157.785,408800000.0
2008-02-04 01:04:00,157.785,157.785,157.765,157.785,201600000.0
2008-02-04 01:05:00,157.785,157.8,157.785,157.785,173600000.0
2008-02-04 01:06:00,157.785,157.795,157.78,157.785,124800000.0
2008-02-04 01:07:00,157.785,157.795,157.785,157.795,180000000.0
2008-02-04 01:08:00,157.795,157.795,157.775,157.785,369200000.0
2008-02-04 01:09:00,157.785,157.785,157.74,157.75,636000000.0
2008-02-04 01:10:00,157.75,157.75,157.735,157.74,506400000.0
2008-02-04 01:11:00,157.74,157.74,157.74,157.74,61600000.0
2008-02-04 01:12:00,157.87,157.87,157.85,157.87,560000000.0
2008-02-04 01:13:00,157.86,157.88,157.85,157.85,560000000.0
2008-02-04 01:14:00,157.74,157.76,157.74,157.76,560000000.0
2008-02-04 01:15:00,157.76,157.785,157.755,157.785,511600000.0
2008-02-04 01:16:00,157.785,157.785,157.775,157.775,312000000.0
2008-02-04 01:17:00,157.775,157.775,157.765,157.765,301600000.0
2008-02-04 01:18:00,157.765,157.795,157.765,157.775,423200000.0
2008-02-04 01:19:00,157.775,157.775,157.77,157.775,583200000.0
2008-02-04 01:20:00,157.775,157.8,157.775,157.775,347200000.0
2008-02-04 01:21:00,157.775,157.775,157.765,157.775,386400000.0
2008-02-04 01:22:00,157.775,157.775,157.77,157.775,366400000.0
2008-02-04 01:23:00,157.775,157.815,157.775,157.785,351600000.0
2008-02-04 01:24:00,157.785,157.845,157.785,157.845,376400000.0
2008-02-04 01:25:00,157.845,157.845,157.815,157.825,423200000.0
2008-02-04 01:26:00,157.825,157.845,157.825,157.835,546800000.0
2008-02-04 01:27:00,157.835,157.925,157.835,157.905,451200000.0
2008-02-04 01:28:00,157.905,157.905,157.865,157.865,476800000.0
2008-02-04 01:29:00,157.865,157.895,157.845,157.895,442400000.0
2008-02-04 01:30:00,157.895,157.905,157.865,157.895,460000000.0
2008-02-04 01:31:00,157.895,157.895,157.855,157.865,506000000.0
2008-02-04 01:32:00,157.865,157.875,157.845,157.845,386400000.0
2008-02-04 01:33:00,157.845,157.855,157.8,157.8,670800000.0
2008-02-04 01:34:00,157.8,157.815,157.8,157.805,322800000.0
2008-02-04 01:35:00,157.805,157.805,157.8,157.805,409600000.0
2008-02-04 01:36:00,157.805,157.805,157.8,157.805,318400000.0
2008-02-04 01:37:00,157.805,157.825,157.805,157.825,232000000.0
2008-02-04 01:38:00,157.825,157.845,157.825,157.84,487600000.0
2008-02-04 01:39:00,157.84,157.845,157.825,157.845,340000000.0
2008-02-04 01:40:00,157.845,157.865,157.835,157.845,690000000.0
2008-02-04 01:41:00,157.845,157.855,157.805,157.825,491200000.0
2008-02-04 01:42:00,157.825,157.865,157.815,157.865,374800000.0
2008-02-04 01:43:00,157.865,157.865,157.82,157.855,380800000.0
2008-02-04 01:44:00,157.855,157.865,157.835,157.845,410400000.0
2008-02-04 01:45:00,157.845,157.845,157.83,157.835,310400000.0
2008-02-04 01:46:00,157.835,157.86,157.795,157.815,659200000.0
2008-02-04 01:47:00,157.815,157.84,157.76,157.76,694800000.0
2008-02-04 01:48:00,157.76,157.76,157.665,157.685,1056800000.0
2008-02-04 01:49:00,157.685,157.74,157.68,157.73,894000000.0
2008-02-04 01:50:00,157.73,157.73,157.705,157.715,626800000.0
2008-02-04 01:51:00,157.715,157.725,157.715,157.72,636800000.0
2008-02-04 01:52:00,157.72,157.73,157.71,157.73,834800000.0
2008-02-04 01:53:00,157.73,157.745,157.73,157.73,633800000.0
2008-02-04 01:54:00,157.73,157.73,157.73,157.73,275700000.0
2008-02-04 01:55:00,157.73,157.78,157.73,157.78,534700000.0
2008-02-04 01:56:00,157.78,157.8,157.755,157.755,470400000.0
2008-02-04 01:57:00,157.755,157.76,157.75,157.75,384000000.0
2008-02-04 01:58:00,157.75,157.81,157.75,157.81,671500000.0
2008-02-04 01:59:00,157.805,157.81,157.8,157.8,287300000.0
2008-02-04 02:00:00,157.8,157.8,157.73,157.765,1121000000.0
2008-02-04 02:01:00,157.765,157.77,157.71,157.72,1233500000.0
2008-02-04 02:02:00,157.72,157.75,157.72,157.74,1093000000.0
2008-02-04 02:03:00,157.74,157.78,157.74,157.77,847300000.0
2008-02-04 02:04:00,157.77,157.785,157.745,157.78,857900000.0
2008-02-04 02:05:00,157.78,157.79,157.76,157.765,1043200000.0
2008-02-04 02:06:00,157.765,157.8,157.765,157.78,694500000.0
2008-02-04 02:07:00,157.78,157.83,157.78,157.805,868300000.0
2008-02-04 02:08:00,157.805,157.865,157.8,157.865,1156900000.0
2008-02-04 02:09:00,157.865,157.89,157.825,157.845,800500000.0
2008-02-04 02:10:00,157.845,157.885,157.83,157.855,611800000.0
2008-02-04 02:11:00,157.855,157.875,157.84,157.875,570300000.0
2008-02-04 02:12:00,157.875,157.875,157.855,157.875,396000000.0
2008-02-04 02:13:00,157.875,157.895,157.86,157.86,553600000.0
2008-02-04 02:14:00,157.86,157.9,157.86,157.875,669800000.0
2008-02-04 02:15:00,157.875,157.91,157.865,157.895,636800000.0
2008-02-04 02:16:00,157.895,157.925,157.885,157.925,684100000.0
2008-02-04 02:17:00,157.925,157.925,157.9,157.905,475100000.0
2008-02-04 02:18:00,157.915,157.925,157.875,157.88,701600000.0
2008-02-04 02:19:00,157.88,157.905,157.875,157.895,519300000.0
2008-02-04 02:20:00,157.895,157.895,157.875,157.895,389900000.0
2008-02-04 02:21:00,157.895,157.895,157.865,157.87,318000000.0
2008-02-04 02:22:00,157.87,157.875,157.84,157.855,649600000.0
2008-02-04 02:23:00,157.855,157.875,157.835,157.84,741300000.0
2008-02-04 02:24:00,157.84,157.89,157.815,157.885,731900000.0
2008-02-04 02:25:00,157.885,157.9,157.855,157.865,544500000.0
2008-02-04 02:26:00,157.865,157.88,157.825,157.84,1083200000.0
2008-02-04 02:27:00,157.84,157.845,157.8,157.8,829000000.0
2008-02-04 02:28:00,157.8,157.805,157.78,157.79,1113500000.0
2008-02-04 02:29:00,157.79,157.82,157.78,157.82,858900000.0
2008-02-04 02:30:00,157.82,157.84,157.82,157.83,573000000.0
2008-02-04 02:31:00,157.83,157.835,157.795,157.795,623500000.0
2008-02-04 02:32:00,157.795,157.855,157.795,157.855,662100000.0
2008-02-04 02:33:00,157.855,157.92,157.855,157.875,1369800000.0
2008-02-04 02:34:00,157.875,157.885,157.87,157.885,698600000.0
2008-02-04 02:35:00,157.885,157.885,157.845,157.85,609900000.0
2008-02-04 02:36:00,157.85,157.88,157.845,157.88,881600000.0
2008-02-04 02:37:00,157.88,157.91,157.855,157.875,732800000.0
2008-02-04 02:38:00,157.875,157.9,157.84,157.86,888100000.0
2008-02-04 02:39:00,157.86,157.88,157.845,157.865,878200000.0
2008-02-04 02:40:00,157.865,157.865,157.855,157.865,557900000.0
2008-02-04 02:41:00,157.865,157.865,157.845,157.845,307000000.0
2008-02-04 02:42:00,157.845,157.875,157.845,157.845,536800000.0
2008-02-04 02:43:00,157.845,157.875,157.835,157.865,614100000.0
2008-02-04 02:44:00,157.865,157.865,157.855,157.855,250300000.0
2008-02-04 02:45:00,157.855,157.89,157.855,157.89,280100000.0
2008-02-04 02:46:00,157.89,157.905,157.875,157.895,563700000.0
2008-02-04 02:47:00,157.895,157.905,157.885,157.905,330400000.0
2008-02-04 02:48:00,157.905,157.93,157.9,157.93,834700000.0
2008-02-04 02:49:00,157.93,157.965,157.92,157.96,921700000.0
2008-02-04 02:50:00,157.96,158.005,157.95,157.95,1249200000.0
2008-02-04 02:51:00,157.95,158.01,157.945,158.01,893000000.0
2008-02-04 02:52:00,158.01,158.1,158.01,158.04,844300000.0
2008-02-04 02:53:00,158.04,158.1,158.04,158.08,827900000.0
2008-02-04 02:54:00,158.08,158.11,158.08,158.08,810200000.0
2008-02-04 02:55:00,158.08,158.08,158.06,158.07,833600000.0
2008-02-04 02:56:00,158.07,158.105,158.065,158.105,555300000.0
2008-02-04 02:57:00,158.105,158.105,158.095,158.095,435600000.0
2008-02-04 02:58:00,158.095,158.105,158.09,158.095,498600000.0
2008-02-04 02:59:00,158.095,158.1,158.055,158.06,580100000.0
2008-02-04 03:00:00,158.06,158.085,158.06,158.07,517700000.0
2008-02-04 03:01:00,158.07,158.07,158.025,158.045,544300000.0
2008-02-04 03:02:00,158.045,158.045,158.0,158.02,403500000.0
2008-02-04 03:03:00,158.02,158.025,157.98,157.985,602200000.0
2008-02-04 03:04:00,157.985,158.005,157.98,158.0,347300000.0
2008-02-04 03:05:00,158.0,158.035,157.995,158.015,246000000.0
2008-02-04 03:06:00,158.015,158.035,158.015,158.03,489100000.0
2008-02-04 03:07:00,158.03,158.075,158.015,158.055,656100000.0
2008-02-04 03:08:00,158.055,158.065,158.05,158.065,240500000.0
2008-02-04 03:09:00,158.065,158.08,158.06,158.08,382100000.0
2008-02-04 03:10:00,158.08,158.08,158.065,158.08,407300000.0
2008-02-04 03:11:00,158.08,158.085,158.065,158.08,387700000.0
2008-02-04 03:12:00,158.08,158.11,158.075,158.095,501100000.0
2008-02-04 03:13:00,158.095,158.115,158.075,158.085,616400000.0
2008-02-04 03:14:00,158.085,158.095,158.05,158.08,956400000.0
2008-02-04 03:15:00,158.08,158.09,158.065,158.065,552300000.0
2008-02-04 03:16:00,158.06,158.08,158.05,158.075,581400000.0
2008-02-04 03:17:00,158.075,158.105,158.075,158.095,441000000.0
2008-02-04 03:18:00,158.095,158.12,158.085,158.115,775300000.0
2008-02-04 03:19:00,158.115,158.2,158.095,158.185,925500000.0
2008-02-04 03:20:00,158.185,158.195,158.145,158.15,599300000.0
2008-02-04 03:21:00,158.15,158.265,158.145,158.265,624200000.0
2008-02-04 03:22:00,158.265,158.265,158.21,158.235,844800000.0
2008-02-04 03:23:00,158.23,158.285,158.2,158.285,803100000.0
2008-02-04 03:24:00,158.285,158.295,158.24,158.255,545900000.0
2008-02-04 03:25:00,158.255,158.255,158.235,158.255,485800000.0
2008-02-04 03:26:00,158.255,158.255,158.225,158.225,481800000.0
2008-02-04 03:27:00,158.235,158.235,158.205,158.225,563100000.0
2008-02-04 03:28:00,158.225,158.24,158.225,158.23,491100000.0
2008-02-04 03:29:00,158.23,158.23,158.225,158.23,366000000.0
2008-02-04 03:30:00,158.23,158.245,158.23,158.235,431000000.0
2008-02-04 03:31:00,158.235,158.235,158.235,158.235,244000000.0
2008-02-04 03:32:00,158.235,158.265,158.235,158.255,465100000.0
2008-02-04 03:33:00,158.255,158.265,158.235,158.235,390000000.0
2008-02-04 03:34:00,158.235,158.265,158.235,158.255,713400000.0
2008-02-04 03:35:00,158.255,158.27,158.245,158.265,740100000.0
2008-02-04 03:36:00,158.255,158.28,158.255,158.26,452700000.0
2008-02-04 03:37:00,158.26,158.26,158.245,158.245,395200000.0
2008-02-04 03:38:00,158.245,158.25,158.225,158.235,354400000.0
2008-02-04 03:39:00,158.235,158.255,158.225,158.245,401600000.0
2008-02-04 03:40:00,158.245,158.255,158.24,158.255,569900000.0
2008-02-04 03:41:00,158.255,158.26,158.195,158.21,411100000.0
2008-02-04 03:42:00,158.21,158.235,158.21,158.23,530800000.0
2008-02-04 03:43:00,158.23,158.275,158.23,158.265,629400000.0
2008-02-04 03:44:00,158.265,158.27,158.255,158.26,548300000.0
2008-02-04 03:45:00,158.26,158.27,158.24,158.245,396000000.0
2008-02-04 03:46:00,158.245,158.245,158.165,158.19,599100000.0
2008-02-04 03:47:00,158.19,158.19,158.105,158.11,715800000.0
2008-02-04 03:48:00,158.11,158.145,158.11,158.125,346400000.0
2008-02-04 03:49:00,158.125,158.145,158.125,158.125,370700000.0
2008-02-04 03:50:00,158.125,158.145,158.125,158.14,304800000.0
2008-02-04 03:51:00,158.14,158.185,158.14,158.18,482100000.0
2008-02-04 03:52:00,158.18,158.19,158.18,158.185,640300000.0
2008-02-04 03:53:00,158.185,158.265,158.185,158.265,937100000.0
2008-02-04 03:54:00,158.265,158.265,158.245,158.245,512300000.0
2008-02-04 03:55:00,158.245,158.26,158.205,158.22,529100000.0
2008-02-04 03:56:00,158.22,158.22,158.185,158.185,312300000.0
2008-02-04 03:57:00,158.185,158.2,158.185,158.19,788400000.0
2008-02-04 03:58:00,158.19,158.2,158.175,158.175,611700000.0
2008-02-04 03:59:00,158.175,158.175,158.125,158.16,496500000.0
2008-02-04 04:00:00,158.16,158.165,158.145,158.16,717000000.0
2008-02-04 04:01:00,158.16,158.16,158.13,158.13,784900000.0
2008-02-04 04:02:00,158.13,158.13,158.125,158.13,208800000.0
2008-02-04 04:03:00,158.13,158.135,158.125,158.13,317100000.0
2008-02-04 04:04:00,158.13,158.14,158.125,158.13,317800000.0
2008-02-04 04:05:00,158.13,158.13,158.105,158.11,356900000.0
2008-02-04 04:06:00,158.11,158.11,158.11,158.11,202400000.0
2008-02-04 04:07:00,158.11,158.11,158.08,158.105,312300000.0
2008-02-04 04:08:00,158.105,158.105,158.09,158.1,323000000.0
2008-02-04 04:09:00,158.1,158.11,158.09,158.105,497300000.0
2008-02-04 04:10:00,158.105,158.135,158.1,158.1,538700000.0
2008-02-04 04:11:00,158.1,158.115,158.09,158.095,379700000.0
2008-02-04 04:12:00,158.095,158.095,158.07,158.08,377600000.0
2008-02-04 04:13:00,158.08,158.09,158.08,158.085,365600000.0
2008-02-04 04:14:00,158.085,158.09,158.075,158.09,350100000.0
2008-02-04 04:15:00,158.09,158.13,158.09,158.115,670400000.0
2008-02-04 04:16:00,158.115,158.125,158.115,158.12,285800000.0
2008-02-04 04:17:00,158.12,158.155,158.12,158.145,382000000.0
2008-02-04 04:18:00,158.145,158.165,158.145,158.165,252900000.0
2008-02-04 04:19:00,158.165,158.175,158.155,158.165,221000000.0
2008-02-04 04:20:00,158.165,158.175,158.165,158.165,297600000.0
2008-02-04 04:21:00,158.165,158.17,158.165,158.17,184000000.0
2008-02-04 04:22:00,158.17,158.185,158.165,158.185,160000000.0
2008-02-04 04:23:00,158.185,158.195,158.175,158.185,332000000.0
2008-02-04 04:24:00,158.185,158.185,158.15,158.155,420000000.0
2008-02-04 04:25:00,158.155,158.155,158.15,158.15,175200000.0
2008-02-04 04:26:00,158.15,158.155,158.15,158.155,206900000.0
2008-02-04 04:27:00,158.155,158.175,158.155,158.16,503100000.0
2008-02-04 04:28:00,158.16,158.16,158.135,158.15,388400000.0
2008-02-04 04:29:00,158.15,158.165,158.15,158.155,329800000.0
2008-02-04 04:30:00,158.155,158.155,158.15,158.15,216600000.0
2008-02-04 04:31:00,158.15,158.15,158.125,158.135,457300000.0
2008-02-04 04:32:00,158.135,158.135,158.13,158.135,276400000.0
2008-02-04 04:33:00,158.135,158.135,158.105,158.12,390000000.0
2008-02-04 04:34:00,158.12,158.12,158.1,158.115,363400000.0
2008-02-04 04:35:00,158.115,158.155,158.115,158.145,439300000.0
2008-02-04 04:36:00,158.145,158.155,158.145,158.155,307400000.0
2008-02-04 04:37:00,158.155,158.165,158.14,158.155,386500000.0
2008-02-04 04:38:00,158.155,158.16,158.145,158.145,730200000.0
2008-02-04 04:39:00,158.145,158.16,158.145,158.145,554300000.0
2008-02-04 04:40:00,158.145,158.155,158.145,158.15,451200000.0
2008-02-04 04:41:00,158.15,158.155,158.15,158.155,179200000.0
2008-02-04 04:42:00,158.155,158.185,158.155,158.17,484000000.0
2008-02-04 04:43:00,158.17,158.185,158.165,158.175,304000000.0
2008-02-04 04:44:00,158.175,158.175,158.165,158.17,169900000.0
2008-02-04 04:45:00,158.17,158.175,158.17,158.175,229600000.0
2008-02-04 04:46:00,158.175,158.185,158.175,158.175,245000000.0
2008-02-04 04:47:00,158.175,158.195,158.175,158.185,243300000.0
2008-02-04 04:48:00,158.185,158.195,158.185,158.195,233100000.0
2008-02-04 04:49:00,158.195,158.22,158.195,158.22,224700000.0
2008-02-04 04:50:00,158.22,158.255,158.22,158.235,503500000.0
2008-02-04 04:51:00,158.235,158.24,158.205,158.205,498400000.0
2008-02-04 04:52:00,158.205,158.215,158.2,158.2,203700000.0
2008-02-04 04:53:00,158.2,158.205,158.2,158.205,171400000.0
2008-02-04 04:54:00,158.205,158.215,158.2,158.21,379400000.0
2008-02-04 04:55:00,158.21,158.225,158.2,158.205,432500000.0
2008-02-04 04:56:00,158.205,158.205,158.2,158.2,218100000.0
2008-02-04 04:57:00,158.2,158.21,158.2,158.21,146800000.0
2008-02-04 04:58:00,158.2,158.21,158.2,158.21,196500000.0
2008-02-04 04:59:00,158.21,158.22,158.21,158.21,286800000.0
2008-02-04 05:00:00,158.21,158.21,158.205,158.21,188800000.0
2008-02-04 05:01:00,158.21,158.21,158.19,158.19,235900000.0
2008-02-04 05:02:00,158.19,158.19,158.19,158.19,183400000.0
2008-02-04 05:03:00,158.19,158.2,158.19,158.195,164400000.0
2008-02-04 05:04:00,158.195,158.195,158.195,158.195,237800000.0
2008-02-04 05:05:00,158.195,158.21,158.195,158.205,220200000.0
2008-02-04 05:06:00,158.205,158.225,158.2,158.225,262300000.0
2008-02-04 05:07:00,158.225,158.255,158.225,158.255,388400000.0
2008-02-04 05:08:00,158.26,158.26,158.235,158.235,400700000.0
2008-02-04 05:09:00,158.235,158.24,158.235,158.24,376300000.0
2008-02-04 05:10:00,158.24,158.245,158.24,158.24,282400000.0
2008-02-04 05:11:00,158.24,158.245,158.235,158.24,174400000.0
2008-02-04 05:12:00,158.24,158.24,158.24,158.24,234400000.0
2008-02-04 05:13:00,158.24,158.245,158.24,158.24,150100000.0
2008-02-04 05:14:00,158.245,158.25,158.24,158.25,336900000.0
2008-02-04 05:15:00,158.25,158.25,158.215,158.22,522800000.0
2008-02-04 05:16:00,158.22,158.235,158.22,158.23,570900000.0
2008-02-04 05:17:00,158.23,158.23,158.22,158.22,570800000.0
2008-02-04 05:18:00,158.22,158.22,158.22,158.22,399600000.0
2008-02-04 05:19:00,158.22,158.22,158.22,158.22,298400000.0
2008-02-04 05:20:00,158.22,158.22,158.21,158.21,159900000.0
2008-02-04 05:21:00,158.21,158.22,158.2,158.215,335300000.0
2008-02-04 05:22:00,158.215,158.215,158.215,158.215,136800000.0
2008-02-04 05:23:00,158.215,158.24,158.215,158.24,166000000.0
2008-02-04 05:24:00,158.24,158.24,158.23,158.23,221000000.0
2008-02-04 05:25:00,158.23,158.24,158.23,158.24,272400000.0
2008-02-04 05:26:00,158.24,158.25,158.24,158.24,452600000.0
2008-02-04 05:27:00,158.24,158.32,158.24,158.28,722800000.0
2008-02-04 05:28:00,158.285,158.3,158.27,158.27,584700000.0
2008-02-04 05:29:00,158.27,158.27,158.26,158.26,853600000.0
2008-02-04 05:30:00,158.26,158.27,158.26,158.26,651200000.0
2008-02-04 05:31:00,158.26,158.265,158.25,158.26,520000000.0
2008-02-04 05:32:00,158.26,158.265,158.26,158.26,293700000.0
2008-02-04 05:33:00,158.26,158.28,158.26,158.275,365700000.0
2008-02-04 05:34:00,158.275,158.28,158.25,158.275,721200000.0
2008-02-04 05:35:00,158.275,158.315,158.275,158.305,463000000.0
2008-02-04 05:36:00,158.305,158.305,158.295,158.3,284500000.0
2008-02-04 05:37:00,158.3,158.32,158.29,158.31,301000000.0
2008-02-04 05:38:00,158.31,158.32,158.295,158.295,225600000.0
2008-02-04 05:39:00,158.295,158.31,158.29,158.3,600800000.0
2008-02-04 05:40:00,158.3,158.3,158.28,158.3,411300000.0
2008-02-04 05:41:00,158.3,158.31,158.27,158.29,418100000.0
2008-02-04 05:42:00,158.29,158.31,158.29,158.3,262000000.0
2008-02-04 05:43:00,158.3,158.35,158.3,158.35,436200000.0
2008-02-04 05:44:00,158.35,158.35,158.31,158.31,467400000.0
2008-02-04 05:45:00,158.31,158.31,158.29,158.29,267100000.0
2008-02-04 05:46:00,158.29,158.32,158.285,158.315,508600000.0
2008-02-04 05:47:00,158.315,158.375,158.315,158.365,704000000.0
2008-02-04 05:48:00,158.365,158.365,158.34,158.355,857500000.0
2008-02-04 05:49:00,158.355,158.365,158.335,158.335,388300000.0
2008-02-04 05:50:00,158.335,158.345,158.305,158.31,433400000.0
2008-02-04 05:51:00,158.31,158.325,158.31,158.325,309300000.0
2008-02-04 05:52:00,158.325,158.325,158.285,158.285,311500000.0
2008-02-04 05:53:00,158.285,158.3,158.215,158.25,667000000.0
2008-02-04 05:54:00,158.25,158.255,158.2,158.2,817500000.0
2008-02-04 05:55:00,158.2,158.24,158.19,158.22,1134500000.0
2008-02-04 05:56:00,158.22,158.24,158.22,158.22,1071100000.0
2008-02-04 05:57:00,158.22,158.23,158.21,158.22,747100000.0
2008-02-04 05:58:00,158.22,158.26,158.2,158.24,1233300000.0
2008-02-04 05:59:00,158.24,158.24,158.2,158.23,1470100000.0
2008-02-04 06:00:00,158.23,158.245,158.23,158.24,737800000.0
2008-02-04 06:01:00,158.24,158.26,158.235,158.25,363500000.0
2008-02-04 06:02:00,158.25,158.25,158.225,158.225,382400000.0
2008-02-04 06:03:00,158.225,158.245,158.185,158.19,765400000.0
2008-02-04 06:04:00,158.195,158.21,158.15,158.15,724100000.0
2008-02-04 06:05:00,158.145,158.17,158.13,158.165,745600000.0
2008-02-04 06:06:00,158.165,158.21,158.155,158.2,846300000.0
2008-02-04 06:07:00,158.2,158.265,158.2,158.23,956200000.0
2008-02-04 06:08:00,158.23,158.26,158.22,158.26,503400000.0
2008-02-04 06:09:00,158.26,158.27,158.23,158.23,683200000.0
2008-02-04 06:10:00,158.24,158.26,158.24,158.25,387200000.0
2008-02-04 06:11:00,158.25,158.26,158.25,158.25,414900000.0
2008-02-04 06:12:00,158.25,158.26,158.22,158.25,702700000.0
2008-02-04 06:13:00,158.25,158.26,158.23,158.245,687700000.0
2008-02-04 06:14:00,158.245,158.245,158.22,158.22,499200000.0
2008-02-04 06:15:00,158.22,158.25,158.22,158.245,484600000.0
2008-02-04 06:16:00,158.245,158.28,158.245,158.275,388600000.0
2008-02-04 06:17:00,158.275,158.305,158.275,158.295,298100000.0
2008-02-04 06:18:00,158.295,158.295,158.26,158.27,411200000.0
2008-02-04 06:19:00,158.27,158.28,158.27,158.27,245200000.0
2008-02-04 06:20:00,158.27,158.28,158.265,158.28,249800000.0
2008-02-04 06:21:00,158.275,158.28,158.27,158.27,433200000.0
2008-02-04 06:22:00,158.27,158.285,158.27,158.285,406600000.0
2008-02-04 06:23:00,158.285,158.29,158.27,158.27,306100000.0
2008-02-04 06:24:00,158.27,158.28,158.27,158.28,508900000.0
2008-02-04 06:25:00,158.28,158.31,158.27,158.295,593600000.0
2008-02-04 06:26:00,158.295,158.33,158.295,158.295,417100000.0
2008-02-04 06:27:00,158.295,158.295,158.295,158.295,116500000.0
2008-02-04 06:28:00,158.295,158.295,158.25,158.25,312100000.0
2008-02-04 06:29:00,158.25,158.255,158.245,158.255,363400000.0
2008-02-04 06:30:00,158.255,158.27,158.245,158.27,364600000.0
2008-02-04 06:31:00,158.27,158.275,158.27,158.275,168400000.0
2008-02-04 06:32:00,158.275,158.29,158.265,158.29,335400000.0
2008-02-04 06:33:00,158.29,158.305,158.285,158.285,429300000.0
2008-02-04 06:34:00,158.285,158.295,158.285,158.295,199600000.0
2008-02-04 06:35:00,158.295,158.295,158.285,158.285,215000000.0
2008-02-04 06:36:00,158.285,158.295,158.285,158.295,281100000.0
2008-02-04 06:37:00,158.29,158.295,158.27,158.27,334900000.0
2008-02-04 06:38:00,158.27,158.28,158.27,158.27,227300000.0
2008-02-04 06:39:00,158.27,158.27,158.235,158.245,511800000.0
2008-02-04 06:40:00,158.245,158.255,158.225,158.225,459600000.0
2008-02-04 06:41:00,158.225,158.225,158.21,158.22,345400000.0
2008-02-04 06:42:00,158.22,158.26,158.215,158.255,235500000.0
2008-02-04 06:43:00,158.255,158.265,158.245,158.255,363400000.0
2008-02-04 06:44:00,158.255,158.265,158.255,158.265,172000000.0
2008-02-04 06:45:00,158.26,158.265,158.25,158.255,171500000.0
2008-02-04 06:46:00,158.255,158.26,158.255,158.255,171700000.0
2008-02-04 06:47:00,158.255,158.27,158.25,158.25,143500000.0
2008-02-04 06:48:00,158.25,158.26,158.25,158.255,359200000.0
2008-02-04 06:49:00,158.255,158.255,158.25,158.25,296800000.0
2008-02-04 06:50:00,158.25,158.26,158.25,158.255,205600000.0
2008-02-04 06:51:00,158.26,158.26,158.245,158.255,165900000.0
2008-02-04 06:52:00,158.255,158.255,158.24,158.24,183400000.0
2008-02-04 06:53:00,158.24,158.245,158.22,158.22,384200000.0
2008-02-04 06:54:00,158.22,158.23,158.21,158.23,249200000.0
2008-02-04 06:55:00,158.23,158.23,158.22,158.23,111800000.0
2008-02-04 06:56:00,158.23,158.23,158.23,158.23,172000000.0
2008-02-04 06:57:00,158.23,158.23,158.21,158.225,412400000.0
2008-02-04 06:58:00,158.225,158.225,158.2,158.21,749000000.0
2008-02-04 06:59:00,158.21,158.22,158.205,158.22,287700000.0
2008-02-04 07:00:00,158.22,158.22,158.21,158.21,333400000.0
2008-02-04 07:01:00,158.21,158.21,158.135,158.14,462450000.0
2008-02-04 07:02:00,158.14,158.14,158.1,158.12,495800000.0
2008-02-04 07:03:00,158.12,158.16,158.11,158.11,826100000.0
2008-02-04 07:04:00,158.11,158.11,158.1,158.1,464400000.0
2008-02-04 07:05:00,158.1,158.13,158.1,158.12,651300000.0
2008-02-04 07:06:00,158.12,158.15,158.1,158.15,577300000.0
2008-02-04 07:07:00,158.15,158.16,158.13,158.15,522700000.0
2008-02-04 07:08:00,158.15,158.15,158.13,158.13,359800000.0
2008-02-04 07:09:00,158.13,158.19,158.125,158.18,835100000.0
2008-02-04 07:10:00,158.18,158.18,158.15,158.15,528100000.0
2008-02-04 07:11:00,158.15,158.16,158.13,158.13,432900000.0
2008-02-04 07:12:00,158.13,158.13,158.09,158.1,612500000.0
2008-02-04 07:13:00,158.1,158.1,158.07,158.08,467100000.0
2008-02-04 07:14:00,158.08,158.14,158.08,158.13,457700000.0
2008-02-04 07:15:00,158.13,158.14,158.08,158.08,501000000.0
2008-02-04 07:16:00,158.08,158.1,158.08,158.08,355900000.0
2008-02-04 07:17:00,158.08,158.1,158.08,158.095,224600000.0
2008-02-04 07:18:00,158.095,158.11,158.07,158.08,564800000.0
2008-02-04 07:19:00,158.08,158.08,158.07,158.07,411900000.0
2008-02-04 07:20:00,158.07,158.07,158.07,158.07,280000000.0
2008-02-04 07:21:00,158.07,158.07,158.05,158.07,401000000.0
2008-02-04 07:22:00,158.07,158.115,158.07,158.11,507800000.0
2008-02-04 07:23:00,158.11,158.13,158.09,158.12,434800000.0
2008-02-04 07:24:00,158.12,158.17,158.12,158.15,592600000.0
2008-02-04 07:25:00,158.15,158.17,158.135,158.135,245600000.0
2008-02-04 07:26:00,158.125,158.16,158.12,158.12,373800000.0
2008-02-04 07:27:00,158.12,158.17,158.1,158.13,696100000.0
2008-02-04 07:28:00,158.13,158.14,158.12,158.13,406300000.0
2008-02-04 07:29:00,158.13,158.14,158.13,158.14,256000000.0
2008-02-04 07:30:00,158.14,158.17,158.135,158.17,575200000.0
2008-02-04 07:31:00,158.17,158.23,158.17,158.23,580600000.0
2008-02-04 07:32:00,158.23,158.24,158.22,158.23,604800000.0
2008-02-04 07:33:00,158.23,158.25,158.215,158.245,750300000.0
2008-02-04 07:34:00,158.245,158.275,158.24,158.265,573900000.0
2008-02-04 07:35:00,158.265,158.265,158.245,158.245,458100000.0
2008-02-04 07:36:00,158.245,158.285,158.225,158.285,433900000.0
2008-02-04 07:37:00,158.28,158.295,158.245,158.245,614800000.0
2008-02-04 07:38:00,158.24,158.255,158.235,158.255,506000000.0
2008-02-04 07:39:00,158.255,158.255,158.245,158.255,306900000.0
2008-02-04 07:40:00,158.255,158.265,158.255,158.265,184900000.0
2008-02-04 07:41:00,158.265,158.265,158.245,158.245,317800000.0
2008-02-04 07:42:00,158.245,158.245,158.195,158.195,382900000.0
2008-02-04 07:43:00,158.195,158.205,158.185,158.185,431300000.0
2008-02-04 07:44:00,158.185,158.195,158.15,158.15,555100000.0
2008-02-04 07:45:00,158.15,158.165,158.14,158.165,500500000.0
2008-02-04 07:46:00,158.165,158.165,158.145,158.145,321700000.0
2008-02-04 07:47:00,158.15,158.185,158.145,158.165,523900000.0
2008-02-04 07:48:00,158.165,158.175,158.135,158.16,875300000.0
2008-02-04 07:49:00,158.16,158.21,158.16,158.19,892500000.0
2008-02-04 07:50:00,158.19,158.2,158.15,158.18,1054100000.0
2008-02-04 07:51:00,158.18,158.205,158.18,158.195,720900000.0
2008-02-04 07:52:00,158.195,158.195,158.175,158.175,412800000.0
2008-02-04 07:53:00,158.175,158.2,158.175,158.195,697700000.0
2008-02-04 07:54:00,158.195,158.21,158.195,158.2,714500000.0
2008-02-04 07:55:00,158.2,158.21,158.2,158.205,295000000.0
2008-02-04 07:56:00,158.205,158.23,158.205,158.22,463300000.0
2008-02-04 07:57:00,158.22,158.245,158.215,158.24,377400000.0
2008-02-04 07:58:00,158.24,158.265,158.195,158.195,649800000.0
2008-02-04 07:59:00,158.195,158.22,158.195,158.22,419600000.0
2008-02-04 08:00:00,158.22,158.25,158.215,158.25,563000000.0
2008-02-04 08:01:00,158.25,158.3,158.25,158.3,1028000000.0
2008-02-04 08:02:00,158.3,158.32,158.3,158.3,866000000.0
2008-02-04 08:03:00,158.3,158.34,158.3,158.31,634400000.0
2008-02-04 08:04:00,158.31,158.32,158.3,158.305,547500000.0
2008-02-04 08:05:00,158.305,158.34,158.305,158.315,668100000.0
2008-02-04 08:06:00,158.315,158.33,158.31,158.33,661500000.0
2008-02-04 08:07:00,158.33,158.35,158.305,158.305,848600000.0
2008-02-04 08:08:00,158.305,158.305,158.3,158.305,1064800000.0
2008-02-04 08:09:00,158.305,158.32,158.3,158.315,928800000.0
2008-02-04 08:10:00,158.315,158.33,158.305,158.33,792900000.0
2008-02-04 08:11:00,158.33,158.35,158.33,158.345,850200000.0
2008-02-04 08:12:00,158.335,158.335,158.3,158.305,799300000.0
2008-02-04 08:13:00,158.305,158.325,158.305,158.325,471300000.0
2008-02-04 08:14:00,158.325,158.33,158.315,158.32,766000000.0
2008-02-04 08:15:00,158.32,158.325,158.305,158.315,563700000.0
2008-02-04 08:16:00,158.315,158.315,158.315,158.315,236000000.0
2008-02-04 08:17:00,158.315,158.325,158.315,158.325,201500000.0
2008-02-04 08:18:00,158.325,158.355,158.325,158.355,415000000.0
2008-02-04 08:19:00,158.355,158.355,158.33,158.33,293300000.0
2008-02-04 08:20:00,158.33,158.35,158.33,158.345,950100000.0
2008-02-04 08:21:00,158.345,158.35,158.31,158.315,635400000.0
2008-02-04 08:22:00,158.315,158.335,158.285,158.31,899200000.0
2008-02-04 08:23:00,158.31,158.32,158.29,158.305,938700000.0
2008-02-04 08:24:00,158.305,158.32,158.305,158.32,356700000.0
2008-02-04 08:25:00,158.32,158.34,158.3,158.325,868500000.0
2008-02-04 08:26:00,158.33,158.35,158.33,158.35,684000000.0
2008-02-04 08:27:00,158.35,158.36,158.31,158.315,946000000.0
2008-02-04 08:28:00,158.31,158.33,158.31,158.31,1256500000.0
2008-02-04 08:29:00,158.31,158.31,158.29,158.3,765400000.0
2008-02-04 08:30:00,158.3,158.305,158.29,158.305,496800000.0
2008-02-04 08:31:00,158.305,158.32,158.265,158.265,1055800000.0
2008-02-04 08:32:00,158.265,158.27,158.24,158.245,1403300000.0
2008-02-04 08:33:00,158.245,158.305,158.24,158.28,1230200000.0
2008-02-04 08:34:00,158.275,158.28,158.24,158.245,1152500000.0
2008-02-04 08:35:00,158.245,158.255,158.235,158.245,540900000.0
2008-02-04 08:36:00,158.245,158.25,158.19,158.215,500700000.0
2008-02-04 08:37:00,158.19,158.19,158.135,158.145,215600000.0
2008-02-04 08:38:00,158.145,158.175,158.14,158.165,488600000.0
2008-02-04 08:39:00,158.165,158.2,158.155,158.16,392800000.0
2008-02-04 08:40:00,158.16,158.16,158.065,158.075,649800000.0
2008-02-04 08:41:00,158.075,158.145,158.075,158.12,630400000.0
2008-02-04 08:42:00,158.12,158.265,158.12,158.265,1072400000.0
2008-02-04 08:43:00,158.265,158.265,158.2,158.2,877600000.0
2008-02-04 08:44:00,158.2,158.2,158.15,158.15,892500000.0
2008-02-04 08:45:00,158.15,158.21,158.145,158.19,714800000.0
2008-02-04 08:46:00,158.19,158.2,158.15,158.15,1009400000.0
2008-02-04 08:47:00,158.15,158.155,158.105,158.135,1001200000.0
2008-02-04 08:48:00,158.13,158.13,158.12,158.125,508000000.0
2008-02-04 08:49:00,158.125,158.125,158.07,158.08,886000000.0
2008-02-04 08:50:00,158.08,158.1,158.08,158.09,752700000.0
2008-02-04 08:51:00,158.09,158.1,158.08,158.08,693400000.0
2008-02-04 08:52:00,158.08,158.13,158.08,158.11,701800000.0
2008-02-04 08:53:00,158.11,158.14,158.11,158.14,547000000.0
2008-02-04 08:54:00,158.14,158.18,158.12,158.145,891500000.0
2008-02-04 08:55:00,158.145,158.25,158.14,158.23,888400000.0
2008-02-04 08:56:00,158.23,158.29,158.23,158.235,715000000.0
2008-02-04 08:57:00,158.235,158.27,158.2,158.21,252300000.0
2008-02-04 08:58:00,158.21,158.27,158.21,158.25,249000000.0
2008-02-04 08:59:00,158.255,158.295,158.22,158.295,318500000.0
2008-02-04 09:00:00,158.295,158.295,158.27,158.28,181200000.0
2008-02-04 09:01:00,158.28,158.31,158.28,158.29,203100000.0
2008-02-04 09:02:00,158.285,158.29,158.285,158.29,64100000.0
2008-02-04 09:03:00,158.29,158.29,158.265,158.275,69700000.0
2008-02-04 09:04:00,158.275,158.38,158.27,158.38,380900000.0
2008-02-04 09:05:00,158.38,158.38,158.37,158.37,234000000.0
2008-02-04 09:06:00,158.37,158.4,158.365,158.37,522800000.0
2008-02-04 09:07:00,158.37,158.44,158.37,158.44,934800000.0
2008-02-04 09:08:00,158.44,158.46,158.43,158.46,510400000.0
2008-02-04 09:09:00,158.46,158.48,158.42,158.48,612600000.0
2008-02-04 09:10:00,158.48,158.48,158.41,158.41,617200000.0
2008-02-04 09:11:00,158.41,158.44,158.41,158.43,1229800000.0
2008-02-04 09:12:00,158.43,158.46,158.42,158.42,868799998.0
2008-02-04 09:13:00,158.42,158.435,158.42,158.42,589000000.0
2008-02-04 09:14:00,158.42,158.44,158.39,158.41,563300000.0
2008-02-04 09:15:00,158.41,158.43,158.4,158.405,819600008.0
2008-02-04 09:16:00,158.405,158.42,158.38,158.38,1412599998.0
2008-02-04 09:17:00,158.38,158.38,158.35,158.35,808400000.0
2008-02-04 09:18:00,158.35,158.36,158.34,158.35,1308100000.0
2008-02-04 09:19:00,158.35,158.37,158.35,158.36,925107074.0
2008-02-04 09:20:00,158.36,158.36,158.35,158.35,2005800004.0
2008-02-04 09:21:00,158.35,158.35,158.32,158.34,495000000.0
2008-02-04 09:22:00,158.34,158.36,158.34,158.36,835599567.0
2008-02-04 09:23:00,158.36,158.39,158.35,158.36,652423724.0
2008-02-04 09:24:00,158.36,158.395,158.35,158.38,648800001.0
2008-02-04 09:25:00,158.38,158.41,158.38,158.405,458200000.0
2008-02-04 09:26:00,158.405,158.41,158.38,158.4,535000001.0
2008-02-04 09:27:00,158.4,158.41,158.395,158.4,316000000.0
2008-02-04 09:28:00,158.395,158.45,158.39,158.445,434800000.0
2008-02-04 09:29:00,158.445,158.445,158.39,158.4,535500000.0
2008-02-04 09:30:00,158.4,158.44,158.4,158.425,295200000.0
2008-02-04 09:31:00,158.425,158.43,158.4,158.41,750800002.0
2008-02-04 09:32:00,158.41,158.45,158.405,158.435,1454799994.0
2008-02-04 09:33:00,158.435,158.45,158.38,158.4,2040099987.0
2008-02-04 09:34:00,158.53,158.56,158.52,158.55,1851200010.0
2008-02-04 09:35:00,158.28,158.3,158.27,158.3,1851200010.0
2008-02-04 09:36:00,158.51,158.56,158.5,158.55,2019199995.0
2008-02-04 09:37:00,158.29,158.3,158.27,158.28,2019199995.0
2008-02-04 09:38:00,158.53,158.56,158.53,158.55,1901800015.0
2008-02-04 09:39:00,158.305,158.35,158.22,158.22,1901800015.0
2008-02-04 09:40:00,158.22,158.22,158.14,158.15,1873600014.0
2008-02-04 09:41:00,158.16,158.19,158.12,158.12,1717599990.0
2008-02-04 09:42:00,158.12,158.175,158.12,158.145,819099991.0
2008-02-04 09:43:00,158.145,158.215,158.12,158.145,1820199996.0
2008-02-04 09:44:00,158.145,158.175,158.14,158.17,1525199979.0
2008-02-04 09:45:00,158.17,158.24,158.17,158.2,1323399984.0
2008-02-04 09:46:00,158.2,158.21,158.18,158.2,788799999.0
2008-02-04 09:47:00,158.2,158.21,158.17,158.205,1054799998.0
2008-02-04 09:48:00,158.205,158.22,158.195,158.205,871800000.0
2008-02-04 09:49:00,158.205,158.235,158.19,158.23,575800000.0
2008-02-04 09:50:00,158.23,158.235,158.18,158.2,624800000.0
2008-02-04 09:51:00,158.2,158.235,158.175,158.215,1028800001.0
2008-02-04 09:52:00,158.215,158.235,158.195,158.23,901000000.0
2008-02-04 09:53:00,158.225,158.28,158.225,158.255,836400000.0
2008-02-04 09:54:00,158.255,158.265,158.23,158.23,939400004.0
2008-02-04 09:55:00,158.23,158.26,158.23,158.255,1000000000.0
2008-02-04 09:56:00,158.255,158.29,158.245,158.255,989000000.0
2008-02-04 09:57:00,158.255,158.31,158.25,158.275,1157000000.0
2008-02-04 09:58:00,158.275,158.31,158.23,158.28,1231400002.0
2008-02-04 09:59:00,158.28,158.36,158.28,158.35,1323600000.0
2008-02-04 10:00:00,158.35,158.36,158.31,158.34,1608800002.0
2008-02-04 10:01:00,158.34,158.35,158.325,158.35,853200001.0
2008-02-04 10:02:00,158.35,158.355,158.295,158.33,1058400000.0
2008-02-04 10:03:00,158.33,158.36,158.295,158.33,649400005.0
2008-02-04 10:04:00,158.33,158.34,158.32,158.33,1321800020.0
2008-02-04 10:05:00,158.33,158.41,158.33,158.38,1082600004.0
2008-02-04 10:06:00,158.38,158.415,158.37,158.41,483200000.0
2008-02-04 10:07:00,158.41,158.48,158.41,158.48,1174000004.0
2008-02-04 10:08:00,158.47,158.545,158.45,158.515,1258400000.0
2008-02-04 10:09:00,158.52,158.53,158.5,158.52,1666600001.0
2008-02-04 10:10:00,158.515,158.55,158.515,158.53,1920699997.0
2008-02-04 10:11:00,158.53,158.55,158.51,158.52,1235899999.0
2008-02-04 10:12:00,158.52,158.54,158.49,158.53,1111199993.0
2008-02-04 10:13:00,158.53,158.57,158.505,158.53,1154800002.0
2008-02-04 10:14:00,158.53,158.57,158.53,158.54,878800001.0
2008-02-04 10:15:00,158.525,158.54,158.51,158.52,804700000.0
2008-02-04 10:16:00,158.52,158.52,158.47,158.48,1421899997.0
2008-02-04 10:17:00,158.48,158.555,158.48,158.53,933600001.0
2008-02-04 10:18:00,158.53,158.545,158.52,158.53,648000000.0
2008-02-04 10:19:00,158.53,158.54,158.51,158.54,985100000.0
2008-02-04 10:20:00,158.54,158.575,158.525,158.565,1477399998.0
2008-02-04 10:21:00,158.565,158.57,158.51,158.52,909899999.0
2008-02-04 10:22:00,158.52,158.535,158.5,158.515,1031699999.0
2008-02-04 10:23:00,158.515,158.525,158.51,158.52,719400000.0
2008-02-04 10:24:00,158.52,158.53,158.52,158.52,503100000.0
2008-02-04 10:25:00,158.52,158.52,158.47,158.48,973900002.0
2008-02-04 10:26:00,158.48,158.52,158.475,158.515,750400000.0
2008-02-04 10:27:00,158.515,158.525,158.5,158.505,716900001.0
2008-02-04 10:28:00,158.505,158.55,158.5,158.52,824100001.0
2008-02-04 10:29:00,158.52,158.535,158.51,158.51,1213800001.0
2008-02-04 10:30:00,158.51,158.54,158.475,158.49,1459700000.0
2008-02-04 10:31:00,158.49,158.505,158.45,158.465,1222899998.0
2008-02-04 10:32:00,158.465,158.49,158.45,158.49,1348900001.0
2008-02-04 10:33:00,158.49,158.55,158.47,158.54,999700003.0
2008-02-04 10:34:00,158.545,158.57,158.53,158.565,580500002.0
2008-02-04 10:35:00,158.565,158.565,158.5,158.505,923100000.0
2008-02-04 10:36:00,158.505,158.58,158.505,158.555,910500014.0
2008-02-04 10:37:00,158.555,158.58,158.525,158.545,769200000.0
2008-02-04 10:38:00,158.54,158.58,158.54,158.565,939600001.0
2008-02-04 10:39:00,158.565,158.57,158.545,158.55,899400008.0
2008-02-04 10:40:00,158.55,158.585,158.545,158.57,959300000.0
2008-02-04 10:41:00,158.56,158.585,158.555,158.57,676200003.0
2008-02-04 10:42:00,158.57,158.58,158.53,158.54,944699999.0
2008-02-04 10:43:00,158.54,158.55,158.515,158.525,1223100005.0
2008-02-04 10:44:00,158.525,158.535,158.515,158.53,875200012.0
2008-02-04 10:45:00,158.53,158.545,158.51,158.545,843900001.0
2008-02-04 10:46:00,158.545,158.545,158.485,158.515,598000004.0
2008-02-04 10:47:00,158.52,158.53,158.49,158.515,875300005.0
2008-02-04 10:48:00,158.515,158.525,158.48,158.48,1311900002.0
2008-02-04 10:49:00,158.48,158.495,158.475,158.49,1193900000.0
2008-02-04 10:50:00,158.49,158.495,158.45,158.455,1216400000.0
2008-02-04 10:51:00,158.455,158.465,158.37,158.41,1311399998.0
2008-02-04 10:52:00,158.41,158.415,158.34,158.36,1065300006.0
2008-02-04 10:53:00,158.36,158.38,158.36,158.37,1039800003.0
2008-02-04 10:54:00,158.37,158.43,158.37,158.395,1140499999.0
2008-02-04 10:55:00,158.395,158.4,158.365,158.365,756800000.0
2008-02-04 10:56:00,158.355,158.36,158.31,158.325,1517900003.0
2008-02-04 10:57:00,158.325,158.34,158.315,158.315,601200000.0
2008-02-04 10:58:00,158.315,158.37,158.315,158.32,753500005.0
2008-02-04 10:59:00,158.32,158.345,158.305,158.305,1076800007.0
2008-02-04 11:00:00,158.305,158.31,158.25,158.25,1449399997.0
2008-02-04 11:01:00,158.25,158.265,158.21,158.24,2003600005.0
2008-02-04 11:02:00,158.24,158.26,158.235,158.26,1091799994.0
2008-02-04 11:03:00,158.26,158.27,158.22,158.225,1720199975.0
2008-02-04 11:04:00,158.225,158.25,158.22,158.24,1186499995.0
2008-02-04 11:05:00,158.24,158.3,158.24,158.29,1095000001.0
2008-02-04 11:06:00,158.29,158.32,158.265,158.285,1106000001.0
2008-02-04 11:07:00,158.285,158.285,158.24,158.25,1742699991.0
2008-02-04 11:08:00,158.245,158.26,158.2,158.24,1452899998.0
2008-02-04 11:09:00,158.24,158.255,158.22,158.25,1395799994.0
2008-02-04 11:10:00,158.25,158.28,158.24,158.24,1572599998.0
2008-02-04 11:11:00,158.245,158.26,158.195,158.21,1840799969.0
2008-02-04 11:12:00,158.205,158.24,158.205,158.24,612599999.0
2008-02-04 11:13:00,158.26,158.29,158.26,158.29,1050899994.0
2008-02-04 11:14:00,158.23,158.25,158.21,158.24,1050899994.0
2008-02-04 11:15:00,158.24,158.28,158.24,158.24,1406200016.0
2008-02-04 11:16:00,158.24,158.28,158.225,158.23,1282600004.0
2008-02-04 11:17:00,158.23,158.25,158.225,158.25,911700000.0
2008-02-04 11:18:00,158.25,158.285,158.24,158.26,1330200002.0
2008-02-04 11:19:00,158.26,158.265,158.23,158.25,1028400000.0
2008-02-04 11:20:00,158.25,158.28,158.25,158.28,873600000.0
2008-02-04 11:21:00,158.28,158.3,158.27,158.3,944000008.0
2008-02-04 11:22:00,158.3,158.31,158.28,158.295,1248899995.0
2008-02-04 11:23:00,158.295,158.34,158.28,158.33,1534500008.0
2008-02-04 11:24:00,158.325,158.395,158.325,158.38,1694000000.0
2008-02-04 11:25:00,158.38,158.4,158.365,158.37,1078299992.0
2008-02-04 11:26:00,158.37,158.38,158.36,158.37,971999976.0
2008-02-04 11:27:00,158.37,158.4,158.37,158.38,979500000.0
2008-02-04 11:28:00,158.38,158.38,158.34,158.34,1737699978.0
2008-02-04 11:29:00,158.34,158.4,158.34,158.37,935400002.0
2008-02-04 11:30:00,158.37,158.37,158.35,158.36,1127199993.0
2008-02-04 11:31:00,158.36,158.37,158.36,158.36,484200000.0
2008-02-04 11:32:00,158.36,158.4,158.36,158.4,823200000.0
2008-02-04 11:33:00,158.4,158.43,158.34,158.37,1160799998.0
2008-02-04 11:34:00,158.37,158.38,158.35,158.36,674900000.0
2008-02-04 11:35:00,158.36,158.445,158.335,158.44,1064000000.0
2008-02-04 11:36:00,158.44,158.44,158.385,158.405,1253200002.0
2008-02-04 11:37:00,158.405,158.41,158.36,158.365,823500000.0
2008-02-04 11:38:00,158.37,158.385,158.335,158.335,888800000.0
2008-02-04 11:39:00,158.335,158.38,158.335,158.35,950199999.0
2008-02-04 11:40:00,158.35,158.36,158.305,158.33,332100000.0
2008-02-04 11:41:00,158.33,158.405,158.33,158.385,535899999.0
2008-02-04 11:42:00,158.385,158.41,158.375,158.375,610299999.0
2008-02-04 11:43:00,158.375,158.375,158.365,158.375,312099999.0
2008-02-04 11:44:00,158.375,158.385,158.355,158.355,538599999.0
2008-02-04 11:45:00,158.355,158.365,158.355,158.355,270400000.0
2008-02-04 11:46:00,158.355,158.385,158.355,158.37,366800001.0
2008-02-04 11:47:00,158.365,158.365,158.335,158.335,365400000.0
2008-02-04 11:48:00,158.335,158.34,158.335,158.335,93200000.0
2008-02-04 11:49:00,158.335,158.335,158.3,158.325,284100000.0
2008-02-04 11:50:00,158.33,158.34,158.305,158.34,444600000.0
2008-02-04 11:51:00,158.34,158.35,158.32,158.35,294200000.0
2008-02-04 11:52:00,158.35,158.36,158.325,158.36,455700000.0
2008-02-04 11:53:00,158.35,158.41,158.35,158.4,714300000.0
2008-02-04 11:54:00,158.405,158.41,158.375,158.395,642600000.0
2008-02-04 11:55:00,158.395,158.395,158.325,158.35,963500000.0
2008-02-04 11:56:00,158.35,158.37,158.31,158.345,912700001.0
2008-02-04 11:57:00,158.34,158.34,158.205,158.26,774200001.0
2008-02-04 11:58:00,158.26,158.31,158.255,158.27,496000000.0
2008-02-04 11:59:00,158.27,158.285,158.23,158.25,445100001.0
2008-02-04 12:00:00,158.25,158.25,158.215,158.22,403000000.0
2008-02-04 12:01:00,158.22,158.295,158.22,158.28,618800000.0
2008-02-04 12:02:00,158.28,158.28,158.205,158.205,414200000.0
2008-02-04 12:03:00,158.205,158.25,158.205,158.24,477300000.0
2008-02-04 12:04:00,158.24,158.29,158.225,158.29,401600001.0
2008-02-04 12:05:00,158.29,158.315,158.26,158.305,599700000.0
2008-02-04 12:06:00,158.305,158.34,158.305,158.315,462800000.0
2008-02-04 12:07:00,158.315,158.325,158.265,158.275,667200000.0
2008-02-04 12:08:00,158.275,158.285,158.225,158.265,787000000.0
2008-02-04 12:09:00,158.265,158.31,158.265,158.285,834300000.0
2008-02-04 12:10:00,158.285,158.29,158.245,158.265,652200000.0
2008-02-04 12:11:00,158.265,158.28,158.25,158.27,553200001.0
2008-02-04 12:12:00,158.27,158.275,158.25,158.275,342500000.0
2008-02-04 12:13:00,158.275,158.295,158.265,158.285,533200000.0
2008-02-04 12:14:00,158.285,158.285,158.27,158.28,373900000.0
2008-02-04 12:15:00,158.28,158.29,158.245,158.245,453600003.0
2008-02-04 12:16:00,158.245,158.36,158.245,158.35,789850001.0
2008-02-04 12:17:00,158.355,158.41,158.325,158.41,811300001.0
2008-02-04 12:18:00,158.41,158.415,158.4,158.4,212100000.0
2008-02-04 12:19:00,158.4,158.41,158.35,158.36,380600000.0
2008-02-04 12:20:00,158.37,158.395,158.355,158.395,653100000.0
2008-02-04 12:21:00,158.395,158.425,158.385,158.405,386700000.0
2008-02-04 12:22:00,158.405,158.42,158.385,158.41,731800004.0
2008-02-04 12:23:00,158.415,158.47,158.405,158.46,749999992.0
2008-02-04 12:24:00,158.46,158.48,158.435,158.435,494600000.0
2008-02-04 12:25:00,158.435,158.455,158.43,158.455,471400000.0
2008-02-04 12:26:00,158.455,158.46,158.435,158.44,439300000.0
2008-02-04 12:27:00,158.44,158.455,158.425,158.425,436900000.0
2008-02-04 12:28:00,158.425,158.455,158.415,158.42,784600000.0
2008-02-04 12:29:00,158.42,158.43,158.345,158.355,985600000.0
2008-02-04 12:30:00,158.355,158.395,158.315,158.315,1146200000.0
2008-02-04 12:31:00,158.315,158.355,158.305,158.34,1073300001.0
2008-02-04 12:32:00,158.35,158.36,158.27,158.28,684000000.0
2008-02-04 12:33:00,158.285,158.335,158.26,158.305,549300000.0
2008-02-04 12:34:00,158.305,158.305,158.255,158.255,489500000.0
2008-02-04 12:35:00,158.255,158.3,158.215,158.29,477200003.0
2008-02-04 12:36:00,158.29,158.29,158.25,158.26,128500000.0
2008-02-04 12:37:00,158.26,158.26,158.225,158.23,542200001.0
2008-02-04 12:38:00,158.23,158.25,158.23,158.24,159900000.0
2008-02-04 12:39:00,158.245,158.275,158.22,158.24,724800000.0
2008-02-04 12:40:00,158.24,158.305,158.24,158.25,700899998.0
2008-02-04 12:41:00,158.25,158.28,158.24,158.275,447200000.0
2008-02-04 12:42:00,158.275,158.28,158.275,158.28,98300000.0
2008-02-04 12:43:00,158.285,158.29,158.275,158.28,183600000.0
2008-02-04 12:44:00,158.28,158.305,158.25,158.295,164800000.0
2008-02-04 12:45:00,158.31,158.35,158.28,158.3,335400000.0
2008-02-04 12:46:00,158.3,158.32,158.3,158.32,270700000.0
2008-02-04 12:47:00,158.32,158.34,158.32,158.34,393700001.0
2008-02-04 12:48:00,158.34,158.36,158.335,158.355,313900000.0
2008-02-04 12:49:00,158.355,158.36,158.33,158.335,226100000.0
2008-02-04 12:50:00,158.335,158.35,158.31,158.31,262000000.0
2008-02-04 12:51:00,158.31,158.31,158.29,158.3,195800000.0
2008-02-04 12:52:00,158.3,158.41,158.29,158.385,397700000.0
2008-02-04 12:53:00,158.385,158.385,158.315,158.335,333300000.0
2008-02-04 12:54:00,158.335,158.34,158.31,158.33,372000001.0
2008-02-04 12:55:00,158.33,158.33,158.31,158.32,189899999.0
2008-02-04 12:56:00,158.32,158.32,158.31,158.31,150300000.0
2008-02-04 12:57:00,158.31,158.39,158.3,158.365,330200000.0
2008-02-04 12:58:00,158.365,158.38,158.35,158.365,286800000.0
2008-02-04 12:59:00,158.365,158.395,158.365,158.395,227700000.0
2008-02-04 13:00:00,158.385,158.45,158.375,158.43,506400000.0
2008-02-04 13:01:00,158.43,158.43,158.41,158.42,266300000.0
2008-02-04 13:02:00,158.42,158.435,158.4,158.4,241000000.0
2008-02-04 13:03:00,158.405,158.42,158.4,158.42,234000000.0
2008-02-04 13:04:00,158.42,158.46,158.375,158.45,504300000.0
2008-02-04 13:05:00,158.45,158.47,158.4,158.445,371499999.0
2008-02-04 13:06:00,158.445,158.465,158.42,158.46,410199999.0
2008-02-04 13:07:00,158.46,158.48,158.445,158.46,375699993.0
2008-02-04 13:08:00,158.46,158.505,158.46,158.495,455400000.0
2008-02-04 13:09:00,158.49,158.495,158.46,158.46,263200000.0
2008-02-04 13:10:00,158.46,158.475,158.44,158.44,432299998.0
2008-02-04 13:11:00,158.44,158.475,158.44,158.465,363200000.0
2008-02-04 13:12:00,158.465,158.555,158.455,158.505,467399999.0
2008-02-04 13:13:00,158.505,158.57,158.505,158.55,411100001.0
2008-02-04 13:14:00,158.55,158.57,158.55,158.55,324300000.0
2008-02-04 13:15:00,158.55,158.58,158.535,158.565,390500000.0
2008-02-04 13:16:00,158.565,158.57,158.55,158.55,233200000.0
2008-02-04 13:17:00,158.55,158.615,158.55,158.615,410999999.0
2008-02-04 13:18:00,158.615,158.65,158.575,158.575,572000000.0
2008-02-04 13:19:00,158.575,158.63,158.575,158.63,446900000.0
2008-02-04 13:20:00,158.63,158.685,158.63,158.635,687700000.0
2008-02-04 13:21:00,158.635,158.65,158.62,158.63,471700000.0
2008-02-04 13:22:00,158.625,158.645,158.625,158.645,287000000.0
2008-02-04 13:23:00,158.645,158.67,158.645,158.66,460100000.0
2008-02-04 13:24:00,158.66,158.71,158.66,158.675,838200002.0
2008-02-04 13:25:00,158.675,158.675,158.6,158.62,617200000.0
2008-02-04 13:26:00,158.62,158.62,158.565,158.565,521800000.0
2008-02-04 13:27:00,158.565,158.595,158.51,158.545,481800000.0
2008-02-04 13:28:00,158.545,158.545,158.52,158.54,462900000.0
2008-02-04 13:29:00,158.535,158.59,158.53,158.59,412100000.0
2008-02-04 13:30:00,158.59,158.59,158.545,158.55,400800001.0
2008-02-04 13:31:00,158.55,158.55,158.44,158.455,326000000.0
2008-02-04 13:32:00,158.46,158.47,158.445,158.45,306100000.0
2008-02-04 13:33:00,158.45,158.475,158.43,158.43,415400001.0
2008-02-04 13:34:00,158.43,158.445,158.415,158.42,407300000.0
2008-02-04 13:35:00,158.42,158.51,158.42,158.51,499100000.0
2008-02-04 13:36:00,158.51,158.565,158.48,158.55,634300000.0
2008-02-04 13:37:00,158.55,158.56,158.525,158.525,247400000.0
2008-02-04 13:38:00,158.515,158.57,158.515,158.53,345000000.0
2008-02-04 13:39:00,158.535,158.555,158.53,158.53,417700000.0
2008-02-04 13:40:00,158.53,158.535,158.51,158.52,88500000.0
2008-02-04 13:41:00,158.52,158.54,158.52,158.54,149700000.0
2008-02-04 13:42:00,158.54,158.57,158.54,158.55,156400000.0
2008-02-04 13:43:00,158.55,158.55,158.54,158.55,124700000.0
2008-02-04 13:44:00,158.55,158.555,158.53,158.53,154600000.0
2008-02-04 13:45:00,158.53,158.57,158.53,158.57,318500000.0
2008-02-04 13:46:00,158.57,158.57,158.55,158.55,64700000.0
2008-02-04 13:47:00,158.55,158.555,158.545,158.55,286600000.0
2008-02-04 13:48:00,158.55,158.57,158.55,158.55,239300000.0
2008-02-04 13:49:00,158.56,158.605,158.56,158.605,256000000.0
2008-02-04 13:50:00,158.605,158.645,158.59,158.595,237500000.0
2008-02-04 13:51:00,158.595,158.61,158.585,158.6,249200000.0
2008-02-04 13:52:00,158.6,158.61,158.58,158.59,87000000.0
2008-02-04 13:53:00,158.59,158.59,158.48,158.48,234200000.0
2008-02-04 13:54:00,158.48,158.51,158.48,158.495,321100000.0
2008-02-04 13:55:00,158.495,158.5,158.485,158.49,290700000.0
2008-02-04 13:56:00,158.49,158.51,158.49,158.5,193600000.0
2008-02-04 13:57:00,158.5,158.515,158.5,158.505,251500000.0
2008-02-04 13:58:00,158.505,158.525,158.48,158.505,572499999.0
2008-02-04 13:59:00,158.505,158.505,158.46,158.47,819200004.0
2008-02-04 14:00:00,158.47,158.49,158.46,158.46,516800000.0
2008-02-04 14:01:00,158.46,158.485,158.455,158.465,481199999.0
2008-02-04 14:02:00,158.46,158.475,158.46,158.465,546699998.0
2008-02-04 14:03:00,158.465,158.51,158.455,158.5,546800000.0
2008-02-04 14:04:00,158.5,158.51,158.47,158.48,352900000.0
2008-02-04 14:05:00,158.48,158.48,158.46,158.48,291299999.0
2008-02-04 14:06:00,158.48,158.48,158.46,158.46,454900000.0
2008-02-04 14:07:00,158.465,158.47,158.455,158.47,226300000.0
2008-02-04 14:08:00,158.47,158.5,158.47,158.495,424499999.0
2008-02-04 14:09:00,158.495,158.495,158.47,158.47,607100000.0
2008-02-04 14:10:00,158.47,158.48,158.47,158.47,62600000.0
2008-02-04 14:11:00,158.47,158.47,158.41,158.415,283700000.0
2008-02-04 14:12:00,158.415,158.49,158.41,158.49,325700000.0
2008-02-04 14:13:00,158.49,158.49,158.405,158.405,451100001.0
2008-02-04 14:14:00,158.405,158.405,158.37,158.375,440000000.0
2008-02-04 14:15:00,158.375,158.375,158.335,158.35,714599999.0
2008-02-04 14:16:00,158.35,158.405,158.345,158.39,348200000.0
2008-02-04 14:17:00,158.39,158.4,158.335,158.39,393200000.0
2008-02-04 14:18:00,158.39,158.395,158.33,158.35,378800000.0
2008-02-04 14:19:00,158.35,158.39,158.35,158.38,202600000.0
2008-02-04 14:20:00,158.38,158.39,158.37,158.37,158800000.0
2008-02-04 14:21:00,158.37,158.39,158.34,158.36,206400000.0
2008-02-04 14:22:00,158.36,158.375,158.32,158.32,150800000.0
2008-02-04 14:23:00,158.315,158.35,158.31,158.35,142400000.0
2008-02-04 14:24:00,158.35,158.38,158.335,158.34,585600000.0
2008-02-04 14:25:00,158.34,158.37,158.34,158.36,204100000.0
2008-02-04 14:26:00,158.36,158.365,158.35,158.36,411300000.0
2008-02-04 14:27:00,158.355,158.385,158.355,158.385,182800000.0
2008-02-04 14:28:00,158.385,158.4,158.36,158.395,137299999.0
2008-02-04 14:29:00,158.39,158.4,158.36,158.36,322500001.0
2008-02-04 14:30:00,158.36,158.38,158.36,158.375,632300000.0
2008-02-04 14:31:00,158.375,158.385,158.355,158.375,667800000.0
2008-02-04 14:32:00,158.375,158.385,158.37,158.38,484699998.0
2008-02-04 14:33:00,158.385,158.395,158.365,158.37,716899998.0
2008-02-04 14:34:00,158.37,158.375,158.355,158.37,898099998.0
2008-02-04 14:35:00,158.37,158.375,158.36,158.375,894799999.0
2008-02-04 14:36:00,158.375,158.43,158.37,158.415,781700000.0
2008-02-04 14:37:00,158.415,158.425,158.415,158.415,858400007.0
2008-02-04 14:38:00,158.415,158.415,158.395,158.405,902800000.0
2008-02-04 14:39:00,158.405,158.425,158.395,158.425,1373499999.0
2008-02-04 14:40:00,158.425,158.425,158.395,158.4,1177999991.0
2008-02-04 14:41:00,158.4,158.4,158.36,158.36,606299999.0
2008-02-04 14:42:00,158.36,158.375,158.355,158.365,887500003.0
2008-02-04 14:43:00,158.365,158.365,158.295,158.305,2097700000.0
2008-02-04 14:44:00,158.305,158.345,158.295,158.325,1005500000.0
2008-02-04 14:45:00,158.325,158.375,158.325,158.35,961200000.0
2008-02-04 14:46:00,158.355,158.4,158.345,158.395,764299999.0
2008-02-04 14:47:00,158.395,158.475,158.395,158.465,1374700000.0
2008-02-04 14:48:00,158.455,158.525,158.445,158.465,1526399997.0
2008-02-04 14:49:00,158.465,158.465,158.425,158.435,1494300016.0
2008-02-04 14:50:00,158.435,158.435,158.415,158.435,987100005.0
2008-02-04 14:51:00,158.435,158.435,158.405,158.405,1624100013.0
2008-02-04 14:52:00,158.405,158.425,158.405,158.415,569200002.0
2008-02-04 14:53:00,158.415,158.43,158.405,158.43,353500002.0
2008-02-04 14:54:00,158.42,158.425,158.415,158.425,84600000.0
2008-02-04 14:55:00,158.425,158.425,158.405,158.41,250300002.0
2008-02-04 14:56:00,158.405,158.405,158.365,158.365,1132700001.0
2008-02-04 14:57:00,158.365,158.405,158.365,158.395,586399991.0
2008-02-04 14:58:00,158.395,158.395,158.385,158.385,568000000.0
2008-02-04 14:59:00,158.385,158.44,158.385,158.405,940500000.0
2008-02-04 15:00:00,158.405,158.47,158.405,158.455,815699999.0
2008-02-04 15:01:00,158.455,158.48,158.455,158.475,526999999.0
2008-02-04 15:02:00,158.475,158.475,158.415,158.445,427100000.0
2008-02-04 15:03:00,158.445,158.485,158.445,158.45,515800000.0
2008-02-04 15:04:00,158.455,158.475,158.425,158.465,353199998.0
2008-02-04 15:05:00,158.465,158.485,158.44,158.455,657899999.0
2008-02-04 15:06:00,158.455,158.515,158.455,158.495,1558799990.0
2008-02-04 15:07:00,158.485,158.505,158.475,158.475,1019000002.0
2008-02-04 15:08:00,158.475,158.505,158.435,158.47,739800003.0
2008-02-04 15:09:00,158.47,158.48,158.465,158.475,311500000.0
2008-02-04 15:10:00,158.475,158.48,158.455,158.465,404000000.0
2008-02-04 15:11:00,158.465,158.475,158.445,158.455,676000000.0
2008-02-04 15:12:00,158.455,158.505,158.455,158.5,653900000.0
2008-02-04 15:13:00,158.5,158.515,158.495,158.5,817300001.0
2008-02-04 15:14:00,158.5,158.5,158.455,158.475,867000001.0
2008-02-04 15:15:00,158.475,158.505,158.475,158.485,1019200001.0
2008-02-04 15:16:00,158.485,158.505,158.465,158.505,822500000.0
2008-02-04 15:17:00,158.505,158.505,158.475,158.475,838900000.0
2008-02-04 15:18:00,158.48,158.49,158.445,158.45,659299995.0
2008-02-04 15:19:00,158.51,158.53,158.51,158.51,1817199998.0
2008-02-04 15:20:00,158.435,158.445,158.415,158.415,1817199998.0
2008-02-04 15:21:00,158.415,158.455,158.395,158.445,2001899996.0
2008-02-04 15:22:00,158.445,158.46,158.435,158.46,555399999.0
2008-02-04 15:23:00,158.46,158.475,158.445,158.455,1260299998.0
2008-02-04 15:24:00,158.455,158.465,158.445,158.445,441699998.0
2008-02-04 15:25:00,158.455,158.47,158.445,158.465,670199997.0
2008-02-04 15:26:00,158.465,158.515,158.465,158.495,1798599998.0
2008-02-04 15:27:00,158.495,158.515,158.465,158.495,1112200004.0
2008-02-04 15:28:00,158.495,158.545,158.495,158.505,1655000000.0
2008-02-04 15:29:00,158.505,158.525,158.495,158.505,926300000.0
2008-02-04 15:30:00,158.505,158.525,158.5,158.525,984600002.0
2008-02-04 15:31:00,158.535,158.585,158.525,158.565,1144500004.0
2008-02-04 15:32:00,158.57,158.575,158.55,158.555,897000009.0
2008-02-04 15:33:00,158.56,158.58,158.56,158.56,651100000.0
2008-02-04 15:34:00,158.56,158.565,158.475,158.48,793300003.0
2008-02-04 15:35:00,158.48,158.505,158.445,158.49,1039500007.0
2008-02-04 15:36:00,158.495,158.5,158.445,158.455,1038899994.0
2008-02-04 15:37:00,158.445,158.505,158.445,158.505,864099997.0
2008-02-04 15:38:00,158.505,158.555,158.505,158.535,1129899983.0
2008-02-04 15:39:00,158.535,158.575,158.535,158.555,1086100000.0
2008-02-04 15:40:00,158.56,158.57,158.525,158.54,701200002.0
2008-02-04 15:41:00,158.54,158.585,158.535,158.54,820600001.0
2008-02-04 15:42:00,158.54,158.575,158.535,158.535,823500000.0
2008-02-04 15:43:00,158.535,158.555,158.535,158.55,517900000.0
2008-02-04 15:44:00,158.55,158.555,158.545,158.55,199200000.0
2008-02-04 15:45:00,158.55,158.575,158.545,158.545,307200000.0
2008-02-04 15:46:00,158.545,158.565,158.54,158.565,356800000.0
2008-02-04 15:47:00,158.565,158.565,158.54,158.545,300299997.0
2008-02-04 15:48:00,158.545,158.57,158.495,158.52,1423000001.0
2008-02-04 15:49:00,158.52,158.53,158.515,158.515,715599999.0
2008-02-04 15:50:00,158.515,158.555,158.515,158.525,554100000.0
2008-02-04 15:51:00,158.525,158.555,158.525,158.555,905600005.0
2008-02-04 15:52:00,158.555,158.58,158.515,158.575,1264400006.0
2008-02-04 15:53:00,158.58,158.595,158.555,158.58,837599992.0
2008-02-04 15:54:00,158.58,158.605,158.56,158.565,579200000.0
2008-02-04 15:55:00,158.565,158.57,158.55,158.565,552299998.0
2008-02-04 15:56:00,158.565,158.565,158.545,158.545,1105000002.0
2008-02-04 15:57:00,158.545,158.575,158.54,158.565,654300000.0
2008-02-04 15:58:00,158.19,158.26,158.18,158.2,1147500008.0
2008-02-04 15:59:00,158.555,158.58,158.555,158.575,1147500008.0
2008-02-04 16:00:00,158.585,158.585,158.575,158.575,811800000.0
2008-02-04 16:01:00,158.24,158.28,158.19,158.19,1652500004.0
2008-02-04 16:02:00,158.565,158.585,158.525,158.525,1652500004.0
2008-02-04 16:03:00,158.525,158.545,158.515,158.525,2074100025.0
2008-02-04 16:04:00,158.525,158.54,158.525,158.54,1096099999.0
2008-02-04 16:05:00,158.54,158.625,158.54,158.61,991499996.0
2008-02-04 16:06:00,158.61,158.61,158.525,158.525,480600000.0
2008-02-04 16:07:00,158.53,158.575,158.525,158.535,2076099990.0
2008-02-04 16:08:00,158.535,158.555,158.525,158.545,1118699996.0
2008-02-04 16:09:00,158.545,158.555,158.525,158.525,1140299990.0
2008-02-04 16:10:00,158.525,158.56,158.525,158.545,1337699999.0
2008-02-04 16:11:00,158.545,158.605,158.545,158.55,1237700005.0
2008-02-04 16:12:00,158.55,158.585,158.53,158.53,1188500005.0
2008-02-04 16:13:00,158.53,158.585,158.53,158.58,643200003.0
2008-02-04 16:14:00,158.58,158.58,158.55,158.56,249200000.0
2008-02-04 16:15:00,158.56,158.56,158.53,158.53,796900001.0
2008-02-04 16:16:00,158.52,158.54,158.52,158.52,621400001.0
2008-02-04 16:17:00,158.52,158.58,158.51,158.54,1111300000.0
2008-02-04 16:18:00,158.54,158.54,158.525,158.525,890200002.0
2008-02-04 16:19:00,158.525,158.535,158.51,158.515,624000000.0
2008-02-04 16:20:00,158.515,158.53,158.5,158.53,540600000.0
2008-02-04 16:21:00,158.53,158.53,158.495,158.505,462199998.0
2008-02-04 16:22:00,158.505,158.515,158.47,158.48,356900000.0
2008-02-04 16:23:00,158.475,158.485,158.455,158.455,712000003.0
2008-02-04 16:24:00,158.455,158.475,158.425,158.435,1249999992.0
2008-02-04 16:25:00,158.435,158.465,158.42,158.465,1278500000.0
2008-02-04 16:26:00,158.465,158.465,158.425,158.435,895200001.0
2008-02-04 16:27:00,158.435,158.435,158.415,158.415,876299999.0
2008-02-04 16:28:00,158.415,158.435,158.415,158.43,365900000.0
2008-02-04 16:29:00,158.43,158.445,158.415,158.435,328600000.0
2008-02-04 16:30:00,158.435,158.445,158.415,158.415,309000000.0
2008-02-04 16:31:00,158.41,158.43,158.385,158.385,468500000.0
2008-02-04 16:32:00,158.385,158.385,158.355,158.355,657400000.0
2008-02-04 16:33:00,158.355,158.37,158.295,158.335,959199999.0
2008-02-04 16:34:00,158.335,158.365,158.325,158.355,1007099997.0
2008-02-04 16:35:00,158.355,158.365,158.345,158.345,1103399999.0
2008-02-04 16:36:00,158.345,158.35,158.315,158.33,823600001.0
2008-02-04 16:37:00,158.33,158.34,158.315,158.33,985800001.0
2008-02-04 16:38:00,158.335,158.355,158.31,158.335,825900001.0
2008-02-04 16:39:00,158.335,158.345,158.255,158.255,587899998.0
2008-02-04 16:40:00,158.26,158.26,158.165,158.165,1357099997.0
2008-02-04 16:41:00,158.17,158.21,158.165,158.2,768309999.0
2008-02-04 16:42:00,158.2,158.22,158.115,158.12,842600000.0
2008-02-04 16:43:00,158.12,158.19,158.115,158.155,844799999.0
2008-02-04 16:44:00,158.155,158.195,158.15,158.175,435700000.0
2008-02-04 16:45:00,158.175,158.19,158.13,158.17,246000000.0
2008-02-04 16:46:00,158.18,158.205,158.165,158.205,337800000.0
2008-02-04 16:47:00,158.205,158.235,158.185,158.225,652400000.0
2008-02-04 16:48:00,158.225,158.225,158.125,158.155,1623899998.0
2008-02-04 16:49:00,158.155,158.17,158.125,158.135,1148899998.0
2008-02-04 16:50:00,158.135,158.145,158.095,158.095,1615100001.0
2008-02-04 16:51:00,158.095,158.105,158.065,158.095,1162099998.0
2008-02-04 16:52:00,158.095,158.13,158.09,158.115,633200000.0
2008-02-04 16:53:00,158.115,158.16,158.105,158.16,601600000.0
2008-02-04 16:54:00,158.15,158.22,158.135,158.22,1162900002.0
2008-02-04 16:55:00,158.215,158.245,158.19,158.24,830400000.0
2008-02-04 16:56:00,158.24,158.255,158.215,158.235,485700000.0
2008-02-04 16:57:00,158.225,158.245,158.195,158.205,284600001.0
2008-02-04 16:58:00,158.2,158.265,158.195,158.205,527600000.0
2008-02-04 16:59:00,158.205,158.26,158.205,158.26,477200000.0
2008-02-04 17:00:00,158.26,158.27,158.225,158.255,547800000.0
2008-02-04 17:01:00,158.255,158.285,158.2,158.2,517000000.0
2008-02-04 17:02:00,158.2,158.2,158.135,158.135,1389200000.0
2008-02-04 17:03:00,158.135,158.145,158.105,158.145,1390599997.0
2008-02-04 17:04:00,158.145,158.175,158.125,158.145,834300000.0
2008-02-04 17:05:00,158.145,158.18,158.125,158.165,521900000.0
2008-02-04 17:06:00,158.165,158.165,158.115,158.155,668300000.0
2008-02-04 17:07:00,158.16,158.165,158.045,158.045,871500000.0
2008-02-04 17:08:00,158.05,158.085,158.035,158.085,865200000.0
2008-02-04 17:09:00,158.085,158.135,158.085,158.09,644700000.0
2008-02-04 17:10:00,158.09,158.135,158.075,158.115,1526699999.0
2008-02-04 17:11:00,158.115,158.18,158.105,158.175,1212200001.0
2008-02-04 17:12:00,158.18,158.18,158.155,158.165,918600000.0
2008-02-04 17:13:00,158.165,158.22,158.165,158.185,837200000.0
2008-02-04 17:14:00,158.185,158.235,158.155,158.155,871200000.0
2008-02-04 17:15:00,158.145,158.2,158.125,158.2,1665399997.0
2008-02-04 17:16:00,158.2,158.215,158.155,158.165,1816100004.0
2008-02-04 17:17:00,158.17,158.19,158.16,158.18,1802900009.0
2008-02-04 17:18:00,158.185,158.205,158.175,158.195,1802900009.0
2008-02-04 17:19:00,158.195,158.225,158.175,158.195,2036799995.0
2008-02-04 17:20:00,158.195,158.195,158.12,158.135,1020050006.0
2008-02-04 17:21:00,158.135,158.185,158.12,158.14,855300000.0
2008-02-04 17:22:00,158.14,158.165,158.105,158.13,643700000.0
2008-02-04 17:23:00,158.13,158.175,158.12,158.17,1068600000.0
2008-02-04 17:24:00,158.17,158.195,158.16,158.175,615099999.0
2008-02-04 17:25:00,158.175,158.195,158.145,158.15,909000000.0
2008-02-04 17:26:00,158.15,158.175,158.075,158.1,471100000.0
2008-02-04 17:27:00,158.1,158.125,158.09,158.095,470200000.0
2008-02-04 17:28:00,158.095,158.15,158.095,158.145,394100001.0
2008-02-04 17:29:00,158.145,158.17,158.14,158.15,951000000.0
2008-02-04 17:30:00,158.15,158.155,158.075,158.12,807800000.0
2008-02-04 17:31:00,158.12,158.155,158.08,158.085,1237700006.0
2008-02-04 17:32:00,158.085,158.095,158.045,158.055,1410800002.0
2008-02-04 17:33:00,158.055,158.105,158.055,158.095,1430599999.0
2008-02-04 17:34:00,158.095,158.095,157.995,158.0,1017400000.0
2008-02-04 17:35:00,158.0,158.055,157.985,157.99,1342800000.0
2008-02-04 17:36:00,157.99,157.99,157.925,157.965,1284000001.0
2008-02-04 17:37:00,157.965,158.065,157.955,158.005,609000000.0
2008-02-04 17:38:00,158.01,158.075,158.01,158.025,992500000.0
2008-02-04 17:39:00,158.025,158.05,157.995,158.025,676600000.0
2008-02-04 17:40:00,158.02,158.035,157.99,158.025,970100000.0
2008-02-04 17:41:00,158.025,158.055,158.015,158.03,919200000.0
2008-02-04 17:42:00,158.03,158.055,157.99,158.03,440500000.0
2008-02-04 17:43:00,158.03,158.045,158.02,158.02,203500000.0
2008-02-04 17:44:00,158.02,158.075,158.01,158.075,513000000.0
2008-02-04 17:45:00,158.075,158.105,158.065,158.09,574700000.0
2008-02-04 17:46:00,158.085,158.085,158.04,158.08,583400000.0
2008-02-04 17:47:00,158.08,158.1,158.065,158.085,333100000.0
2008-02-04 17:48:00,158.085,158.105,158.07,158.1,444700000.0
2008-02-04 17:49:00,158.095,158.105,158.045,158.055,668600000.0
2008-02-04 17:50:00,158.055,158.075,158.045,158.055,647300000.0
2008-02-04 17:51:00,158.055,158.075,158.04,158.04,411300000.0
2008-02-04 17:52:00,158.03,158.075,158.03,158.06,979400000.0
2008-02-04 17:53:00,158.06,158.12,158.055,158.1,870900000.0
2008-02-04 17:54:00,158.1,158.125,158.075,158.115,1291799998.0
2008-02-04 17:55:00,158.115,158.175,158.105,158.16,956100000.0
2008-02-04 17:56:00,158.16,158.16,158.095,158.125,872500000.0
2008-02-04 17:57:00,158.125,158.145,158.115,158.135,1062700000.0
2008-02-04 17:58:00,158.145,158.155,158.12,158.145,652250000.0
2008-02-04 17:59:00,158.145,158.21,158.145,158.205,752600000.0
2008-02-04 18:00:00,158.205,158.215,158.165,158.19,513300000.0
2008-02-04 18:01:00,158.195,158.21,158.155,158.185,677900000.0
2008-02-04 18:02:00,158.185,158.185,158.155,158.17,447600000.0
2008-02-04 18:03:00,158.17,158.185,158.145,158.145,544600000.0
2008-02-04 18:04:00,158.145,158.175,158.09,158.105,970400000.0
2008-02-04 18:05:00,158.105,158.11,158.035,158.035,476700000.0
2008-02-04 18:06:00,158.035,158.055,158.0,158.03,567650000.0
2008-02-04 18:07:00,158.03,158.085,158.025,158.08,472100000.0
2008-02-04 18:08:00,158.08,158.09,158.06,158.085,304200000.0
2008-02-04 18:09:00,158.085,158.145,158.085,158.13,659700000.0
2008-02-04 18:10:00,158.13,158.15,158.11,158.14,530500000.0
2008-02-04 18:11:00,158.14,158.16,158.08,158.105,521800000.0
2008-02-04 18:12:00,158.105,158.13,158.1,158.13,369600000.0
2008-02-04 18:13:00,158.13,158.135,158.105,158.11,65800000.0
2008-02-04 18:14:00,158.11,158.15,158.11,158.14,335200000.0
2008-02-04 18:15:00,158.14,158.18,158.14,158.155,340200000.0
2008-02-04 18:16:00,158.15,158.19,158.15,158.165,389700000.0
2008-02-04 18:17:00,158.165,158.2,158.165,158.19,456100000.0
2008-02-04 18:18:00,158.19,158.235,158.185,158.235,665800000.0
2008-02-04 18:19:00,158.235,158.265,158.225,158.245,751600000.0
2008-02-04 18:20:00,158.245,158.245,158.21,158.215,389400000.0
2008-02-04 18:21:00,158.215,158.24,158.215,158.225,375600000.0
2008-02-04 18:22:00,158.225,158.255,158.205,158.255,448000000.0
2008-02-04 18:23:00,158.255,158.265,158.215,158.235,341800000.0
2008-02-04 18:24:00,158.235,158.24,158.215,158.22,539800000.0
2008-02-04 18:25:00,158.22,158.24,158.21,158.24,289400000.0
2008-02-04 18:26:00,158.24,158.36,158.24,158.36,628200000.0
2008-02-04 18:27:00,158.36,158.365,158.295,158.3,654100000.0
2008-02-04 18:28:00,158.3,158.335,158.3,158.315,176900000.0
2008-02-04 18:29:00,158.315,158.33,158.295,158.325,320000000.0
2008-02-04 18:30:00,158.32,158.355,158.31,158.355,345800000.0
2008-02-04 18:31:00,158.36,158.39,158.345,158.385,163200000.0
2008-02-04 18:32:00,158.38,158.385,158.36,158.365,143600000.0
2008-02-04 18:33:00,158.365,158.37,158.33,158.35,228500000.0
2008-02-04 18:34:00,158.35,158.365,158.33,158.335,361200000.0
2008-02-04 18:35:00,158.335,158.335,158.3,158.305,711900000.0
2008-02-04 18:36:00,158.305,158.31,158.28,158.285,676700000.0
2008-02-04 18:37:00,158.285,158.295,158.265,158.275,515300000.0
2008-02-04 18:38:00,158.27,158.285,158.26,158.28,302300000.0
2008-02-04 18:39:00,158.28,158.28,158.25,158.26,226400000.0
2008-02-04 18:40:00,158.26,158.28,158.245,158.245,413600000.0
2008-02-04 18:41:00,158.245,158.28,158.23,158.275,644000000.0
2008-02-04 18:42:00,158.275,158.275,158.23,158.26,589000000.0
2008-02-04 18:43:00,158.26,158.285,158.25,158.285,711400000.0
2008-02-04 18:44:00,158.285,158.305,158.265,158.285,360900000.0
2008-02-04 18:45:00,158.285,158.3,158.275,158.295,146800000.0
2008-02-04 18:46:00,158.295,158.325,158.29,158.305,278800000.0
2008-02-04 18:47:00,158.305,158.325,158.295,158.325,337000000.0
2008-02-04 18:48:00,158.325,158.34,158.31,158.33,317200000.0
2008-02-04 18:49:00,158.33,158.34,158.31,158.32,290500000.0
2008-02-04 18:50:00,158.32,158.325,158.31,158.32,327300000.0
2008-02-04 18:51:00,158.32,158.32,158.295,158.3,208000000.0
2008-02-04 18:52:00,158.3,158.325,158.3,158.32,205000000.0
2008-02-04 18:53:00,158.32,158.335,158.315,158.325,177700000.0
2008-02-04 18:54:00,158.325,158.35,158.32,158.33,317800000.0
2008-02-04 18:55:00,158.33,158.37,158.315,158.37,183900000.0
2008-02-04 18:56:00,158.37,158.445,158.37,158.38,546200000.0
2008-02-04 18:57:00,158.385,158.425,158.37,158.385,790300000.0
2008-02-04 18:58:00,158.385,158.385,158.31,158.34,829100000.0
2008-02-04 18:59:00,158.34,158.355,158.3,158.3,522700000.0
2008-02-04 19:00:00,158.3,158.345,158.295,158.31,569900001.0
2008-02-04 19:01:00,158.31,158.33,158.3,158.33,487099999.0
2008-02-04 19:02:00,158.33,158.34,158.295,158.295,517700000.0
2008-02-04 19:03:00,158.295,158.3,158.255,158.285,687800002.0
2008-02-04 19:04:00,158.285,158.295,158.26,158.28,280000000.0
2008-02-04 19:05:00,158.28,158.295,158.27,158.275,276100000.0
2008-02-04 19:06:00,158.275,158.29,158.245,158.25,1100600003.0
2008-02-04 19:07:00,158.25,158.25,158.23,158.235,325600000.0
2008-02-04 19:08:00,158.235,158.27,158.215,158.27,831100000.0
2008-02-04 19:09:00,158.27,158.27,158.26,158.26,207100000.0
2008-02-04 19:10:00,158.255,158.27,158.25,158.25,251000000.0
2008-02-04 19:11:00,158.25,158.275,158.225,158.275,695400000.0
2008-02-04 19:12:00,158.275,158.33,158.27,158.295,487100001.0
2008-02-04 19:13:00,158.295,158.305,158.26,158.265,1250500003.0
2008-02-04 19:14:00,158.265,158.335,158.265,158.315,650700000.0
2008-02-04 19:15:00,158.315,158.315,158.305,158.31,180600000.0
2008-02-04 19:16:00,158.31,158.31,158.26,158.26,432900000.0
2008-02-04 19:17:00,158.26,158.275,158.255,158.26,372000000.0
2008-02-04 19:18:00,158.26,158.275,158.255,158.27,371100000.0
2008-02-04 19:19:00,158.27,158.3,158.26,158.3,585800000.0
2008-02-04 19:20:00,158.3,158.3,158.275,158.28,322000000.0
2008-02-04 19:21:00,158.285,158.285,158.235,158.245,590300000.0
2008-02-04 19:22:00,158.265,158.28,158.23,158.235,1244699995.0
2008-02-04 19:23:00,158.24,158.265,158.195,158.195,441300000.0
2008-02-04 19:24:00,158.195,158.22,158.185,158.22,565900000.0
2008-02-04 19:25:00,158.22,158.245,158.2,158.215,355400000.0
2008-02-04 19:26:00,158.215,158.22,158.21,158.215,140700000.0
2008-02-04 19:27:00,158.21,158.225,158.19,158.19,478900000.0
2008-02-04 19:28:00,158.19,158.21,158.17,158.175,405600001.0
2008-02-04 19:29:00,158.175,158.205,158.16,158.205,447599998.0
2008-02-04 19:30:00,158.205,158.215,158.195,158.2,672600000.0
2008-02-04 19:31:00,158.2,158.225,158.195,158.21,167903500.0
2008-02-04 19:32:00,158.21,158.21,158.19,158.205,334800000.0
2008-02-04 19:33:00,158.205,158.26,158.175,158.255,636600000.0
2008-02-04 19:34:00,158.255,158.325,158.255,158.315,404300000.0
2008-02-04 19:35:00,158.315,158.32,158.3,158.3,198600000.0
2008-02-04 19:36:00,158.3,158.305,158.29,158.305,203000000.0
2008-02-04 19:37:00,158.305,158.305,158.265,158.27,301900000.0
2008-02-04 19:38:00,158.27,158.28,158.265,158.27,366700000.0
2008-02-04 19:39:00,158.27,158.285,158.26,158.275,346900000.0
2008-02-04 19:40:00,158.275,158.315,158.275,158.285,804800000.0
2008-02-04 19:41:00,158.29,158.315,158.285,158.315,843400000.0
2008-02-04 19:42:00,158.315,158.315,158.305,158.305,342000000.0
2008-02-04 19:43:00,158.305,158.315,158.27,158.27,172900000.0
2008-02-04 19:44:00,158.27,158.295,158.27,158.29,351600000.0
2008-02-04 19:45:00,158.295,158.315,158.295,158.305,177600000.0
2008-02-04 19:46:00,158.305,158.325,158.295,158.325,555800000.0
2008-02-04 19:47:00,158.325,158.355,158.315,158.33,800800000.0
2008-02-04 19:48:00,158.33,158.355,158.325,158.35,325700000.0
2008-02-04 19:49:00,158.35,158.385,158.33,158.375,737000000.0
2008-02-04 19:50:00,158.375,158.39,158.37,158.385,256500700.0
2008-02-04 19:51:00,158.385,158.395,158.37,158.37,182600000.0
2008-02-04 19:52:00,158.37,158.4,158.35,158.355,408900000.0
2008-02-04 19:53:00,158.35,158.36,158.35,158.36,130100000.0
2008-02-04 19:54:00,158.36,158.365,158.34,158.36,342100000.0
2008-02-04 19:55:00,158.36,158.38,158.335,158.38,427238300.0
2008-02-04 19:56:00,158.385,158.4,158.38,158.39,474000000.0
2008-02-04 19:57:00,158.39,158.4,158.355,158.38,243257701.0
2008-02-04 19:58:00,158.38,158.39,158.355,158.36,221000000.0
2008-02-04 19:59:00,158.36,158.36,158.325,158.33,507700000.0
2008-02-04 20:00:00,158.33,158.35,158.325,158.35,476699999.0
2008-02-04 20:01:00,158.35,158.35,158.335,158.345,613400013.0
2008-02-04 20:02:00,158.345,158.35,158.325,158.325,626600000.0
2008-02-04 20:03:00,158.325,158.365,158.325,158.355,794600000.0
2008-02-04 20:04:00,158.355,158.355,158.335,158.335,684400001.0
2008-02-04 20:05:00,158.335,158.335,158.295,158.295,965448000.0
2008-02-04 20:06:00,158.3,158.305,158.27,158.275,960600000.0
2008-02-04 20:07:00,158.275,158.275,158.195,158.245,727299999.0
2008-02-04 20:08:00,158.245,158.245,158.22,158.23,391700000.0
2008-02-04 20:09:00,158.23,158.295,158.23,158.26,657200004.0
2008-02-04 20:10:00,158.26,158.295,158.26,158.28,638999998.0
2008-02-04 20:11:00,158.28,158.285,158.28,158.285,41500000.0
2008-02-04 20:12:00,158.285,158.285,158.265,158.27,450400000.0
2008-02-04 20:13:00,158.27,158.275,158.26,158.275,477700000.0
2008-02-04 20:14:00,158.275,158.285,158.26,158.27,302800000.0
2008-02-04 20:15:00,158.27,158.345,158.26,158.32,935800009.0
2008-02-04 20:16:00,158.32,158.32,158.295,158.31,344000000.0
2008-02-04 20:17:00,158.305,158.31,158.295,158.295,390000000.0
2008-02-04 20:18:00,158.295,158.315,158.28,158.295,938900000.0
2008-02-04 20:19:00,158.295,158.335,158.285,158.315,957499999.0
2008-02-04 20:20:00,158.315,158.315,158.26,158.26,429399999.0
2008-02-04 20:21:00,158.26,158.26,158.2,158.21,880299998.0
2008-02-04 20:22:00,158.21,158.265,158.21,158.265,239500000.0
2008-02-04 20:23:00,158.265,158.285,158.265,158.27,385000000.0
2008-02-04 20:24:00,158.27,158.27,158.26,158.27,73300000.0
2008-02-04 20:25:00,158.27,158.27,158.245,158.25,352700000.0
2008-02-04 20:26:00,158.245,158.265,158.225,158.255,790100000.0
2008-02-04 20:27:00,158.255,158.305,158.24,158.305,348299999.0
2008-02-04 20:28:00,158.305,158.305,158.28,158.28,386800000.0
2008-02-04 20:29:00,158.28,158.29,158.275,158.29,151000000.0
2008-02-04 20:30:00,158.29,158.29,158.255,158.275,270300000.0
2008-02-04 20:31:00,158.275,158.275,158.255,158.265,335700000.0
2008-02-04 20:32:00,158.265,158.27,158.255,158.26,302200000.0
2008-02-04 20:33:00,158.26,158.27,158.255,158.26,96100000.0
2008-02-04 20:34:00,158.26,158.265,158.255,158.255,42000000.0
2008-02-04 20:35:00,158.255,158.265,158.25,158.25,129400000.0
2008-02-04 20:36:00,158.25,158.28,158.25,158.275,283700000.0
2008-02-04 20:37:00,158.275,158.305,158.275,158.295,539000000.0
2008-02-04 20:38:00,158.295,158.345,158.295,158.345,239600000.0
2008-02-04 20:39:00,158.345,158.355,158.335,158.335,793500000.0
2008-02-04 20:40:00,158.335,158.345,158.315,158.34,794600000.0
2008-02-04 20:41:00,158.34,158.365,158.335,158.355,1153900000.0
2008-02-04 20:42:00,158.355,158.355,158.345,158.355,270600000.0
2008-02-04 20:43:00,158.355,158.365,158.345,158.345,920000000.0
2008-02-04 20:44:00,158.345,158.345,158.335,158.345,418000003.0
2008-02-04 20:45:00,158.345,158.375,158.335,158.365,1180800003.0
2008-02-04 20:46:00,158.365,158.375,158.365,158.365,262400003.0
2008-02-04 20:47:00,158.365,158.375,158.365,158.365,385500000.0
2008-02-04 20:48:00,158.365,158.365,158.355,158.355,561200000.0
2008-02-04 20:49:00,158.355,158.355,158.325,158.345,641700000.0
2008-02-04 20:50:00,158.345,158.345,158.325,158.34,643100000.0
2008-02-04 20:51:00,158.34,158.34,158.31,158.315,804300000.0
2008-02-04 20:52:00,158.315,158.315,158.285,158.31,903299999.0
2008-02-04 20:53:00,158.31,158.32,158.29,158.31,293800000.0
2008-02-04 20:54:00,158.31,158.32,158.3,158.315,304800000.0
2008-02-04 20:55:00,158.315,158.345,158.31,158.33,241200000.0
2008-02-04 20:56:00,158.335,158.34,158.315,158.32,210600000.0
2008-02-04 20:57:00,158.32,158.33,158.32,158.33,51200000.0
2008-02-04 20:58:00,158.33,158.345,158.33,158.335,333000000.0
2008-02-04 20:59:00,158.335,158.365,158.335,158.35,842300000.0
2008-02-04 21:00:00,158.35,158.35,158.31,158.325,947399991.0
2008-02-04 21:01:00,158.325,158.325,158.315,158.325,629299997.0
2008-02-04 21:02:00,158.325,158.335,158.315,158.335,851900000.0
2008-02-04 21:03:00,158.335,158.335,158.295,158.305,629699997.0
2008-02-04 21:04:00,158.305,158.31,158.3,158.3,514700000.0
2008-02-04 21:05:00,158.3,158.31,158.3,158.31,77400000.0
2008-02-04 21:06:00,158.31,158.325,158.275,158.275,200900000.0
2008-02-04 21:07:00,158.275,158.325,158.265,158.32,248400000.0
2008-02-04 21:08:00,158.32,158.33,158.315,158.315,141600000.0
2008-02-04 21:09:00,158.32,158.32,158.3,158.3,190000000.0
2008-02-04 21:10:00,158.3,158.3,158.275,158.275,228300000.0
2008-02-04 21:11:00,158.275,158.285,158.275,158.28,92700000.0
2008-02-04 21:12:00,158.28,158.285,158.24,158.245,116100000.0
2008-02-04 21:13:00,158.245,158.255,158.23,158.245,286800000.0
2008-02-04 21:14:00,158.245,158.255,158.23,158.245,266800000.0
2008-02-04 21:15:00,158.245,158.255,158.235,158.25,362300000.0
2008-02-04 21:16:00,158.25,158.275,158.25,158.255,213300000.0
2008-02-04 21:17:00,158.255,158.275,158.245,158.275,158800001.0
2008-02-04 21:18:00,158.275,158.275,158.245,158.255,222800000.0
2008-02-04 21:19:00,158.255,158.265,158.25,158.26,197275000.0
2008-02-04 21:20:00,158.26,158.265,158.255,158.255,64800000.0
2008-02-04 21:21:00,158.255,158.275,158.255,158.27,567400000.0
2008-02-04 21:22:00,158.27,158.325,158.27,158.315,280025000.0
2008-02-04 21:23:00,158.315,158.33,158.28,158.31,529700000.0
2008-02-04 21:24:00,158.31,158.31,158.28,158.285,92000000.0
2008-02-04 21:25:00,158.285,158.285,158.275,158.28,311000000.0
2008-02-04 21:26:00,158.28,158.28,158.27,158.27,385100000.0
2008-02-04 21:27:00,158.27,158.285,158.27,158.28,96900000.0
2008-02-04 21:28:00,158.275,158.29,158.275,158.285,147000000.0
2008-02-04 21:29:00,158.285,158.305,158.28,158.29,253100000.0
2008-02-04 21:30:00,158.29,158.29,158.225,158.26,302100000.0
2008-02-04 21:31:00,158.26,158.275,158.245,158.245,98000000.0
2008-02-04 21:32:00,158.25,158.255,158.22,158.22,150500000.0
2008-02-04 21:33:00,158.22,158.23,158.205,158.23,120300000.0
2008-02-04 21:34:00,158.23,158.235,158.215,158.225,136600000.0
2008-02-04 21:35:00,158.225,158.245,158.215,158.215,383100002.0
2008-02-04 21:36:00,158.215,158.215,158.15,158.175,356500000.0
2008-02-04 21:37:00,158.175,158.185,158.155,158.185,294200000.0
2008-02-04 21:38:00,158.185,158.21,158.17,158.21,246100000.0
2008-02-04 21:39:00,158.21,158.21,158.13,158.15,238500000.0
2008-02-04 21:40:00,158.15,158.15,158.13,158.135,644799996.0
2008-02-04 21:41:00,158.135,158.135,158.115,158.125,868400000.0
2008-02-04 21:42:00,158.125,158.135,158.105,158.12,883999999.0
2008-02-04 21:43:00,158.125,158.125,158.1,158.115,667300000.0
2008-02-04 21:44:00,158.115,158.195,158.105,158.19,317500000.0
2008-02-04 21:45:00,158.185,158.19,158.18,158.19,80000000.0
2008-02-04 21:46:00,158.185,158.19,158.18,158.185,94400000.0
2008-02-04 21:47:00,158.185,158.19,158.18,158.185,80000000.0
2008-02-04 21:48:00,158.185,158.2,158.18,158.18,240300000.0
2008-02-04 21:49:00,158.18,158.2,158.15,158.15,277500000.0
2008-02-04 21:50:00,158.15,158.16,158.145,158.15,83800000.0
2008-02-04 21:51:00,158.15,158.185,158.15,158.185,276500000.0
2008-02-04 21:52:00,158.185,158.195,158.145,158.145,658600000.0
2008-02-04 21:53:00,158.145,158.16,158.145,158.16,225700001.0
2008-02-04 21:54:00,158.16,158.18,158.15,158.165,1239200000.0
2008-02-04 21:55:00,158.165,158.2,158.15,158.155,593900000.0
2008-02-04 21:56:00,158.155,158.175,158.155,158.155,505899999.0
2008-02-04 21:57:00,158.155,158.17,158.14,158.14,1150199997.0
2008-02-04 21:58:00,158.14,158.22,158.125,158.215,238100000.0
2008-02-04 21:59:00,158.215,158.235,158.215,158.225,136900000.0
2008-02-04 22:00:00,158.225,158.255,158.215,158.215,276940000.0
2008-02-04 22:01:00,158.215,158.225,158.205,158.22,233600000.0
2008-02-04 22:02:00,158.22,158.235,158.215,158.225,402900000.0
2008-02-04 22:03:00,158.225,158.25,158.225,158.23,208000000.0
2008-02-04 22:04:00,158.23,158.275,158.23,158.275,211400000.0
2008-02-04 22:05:00,158.275,158.305,158.25,158.255,553960000.0
2008-02-04 22:06:00,158.255,158.265,158.25,158.265,177300000.0
2008-02-04 22:07:00,158.265,158.275,158.255,158.265,186600000.0
2008-02-04 22:08:00,158.265,158.285,158.245,158.275,569300000.0
2008-02-04 22:09:00,158.275,158.285,158.24,158.245,480300000.0
2008-02-04 22:10:00,158.245,158.275,158.245,158.27,624000000.0
2008-02-04 22:11:00,158.27,158.27,158.24,158.265,145600000.0
2008-02-04 22:12:00,158.265,158.27,158.22,158.225,251200000.0
2008-02-04 22:13:00,158.225,158.245,158.195,158.24,478400000.0
2008-02-04 22:14:00,158.24,158.25,158.23,158.25,285000000.0
2008-02-04 22:15:00,158.25,158.265,158.24,158.265,391700000.0
2008-02-04 22:16:00,158.265,158.28,158.26,158.275,214400000.0
2008-02-04 22:17:00,158.275,158.335,158.27,158.335,420700000.0
2008-02-04 22:18:00,158.335,158.365,158.33,158.36,397700000.0
2008-02-04 22:19:00,158.36,158.365,158.345,158.35,251100000.0
2008-02-04 22:20:00,158.35,158.355,158.3,158.33,244300000.0
2008-02-04 22:21:00,158.33,158.33,158.31,158.315,446400000.0
2008-02-04 22:22:00,158.315,158.345,158.31,158.335,623700000.0
2008-02-04 22:23:00,158.335,158.345,158.325,158.325,759200000.0
2008-02-04 22:24:00,158.325,158.335,158.305,158.335,503400000.0
2008-02-04 22:25:00,158.335,158.345,158.315,158.315,471300000.0
2008-02-04 22:26:00,158.315,158.355,158.315,158.345,544500000.0
2008-02-04 22:27:00,158.345,158.355,158.335,158.345,197700000.0
2008-02-04 22:28:00,158.345,158.355,158.345,158.35,126700000.0
2008-02-04 22:29:00,158.35,158.355,158.35,158.355,125200000.0
2008-02-04 22:30:00,158.355,158.355,158.31,158.31,365700000.0
2008-02-04 22:31:00,158.31,158.325,158.295,158.315,259700000.0
2008-02-04 22:32:00,158.315,158.335,158.315,158.325,613900000.0
2008-02-04 22:33:00,158.325,158.325,158.28,158.295,783100000.0
2008-02-04 22:34:00,158.295,158.295,158.275,158.295,707000000.0
2008-02-04 22:35:00,158.295,158.305,158.29,158.29,371400000.0
2008-02-04 22:36:00,158.29,158.295,158.27,158.29,367000000.0
2008-02-04 22:37:00,158.29,158.295,158.265,158.285,541300000.0
2008-02-04 22:38:00,158.285,158.305,158.275,158.305,288200000.0
2008-02-04 22:39:00,158.305,158.315,158.285,158.3,369100000.0
2008-02-04 22:40:00,158.3,158.315,158.285,158.305,488100000.0
2008-02-04 22:41:00,158.305,158.325,158.305,158.305,552300001.0
2008-02-04 22:42:00,158.305,158.315,158.295,158.305,841400000.0
2008-02-04 22:43:00,158.305,158.315,158.285,158.29,355100000.0
2008-02-04 22:44:00,158.29,158.315,158.28,158.305,169500000.0
2008-02-04 22:45:00,158.305,158.32,158.29,158.32,354100000.0
2008-02-04 22:46:00,158.32,158.345,158.3,158.335,396300000.0
2008-02-04 22:47:00,158.335,158.335,158.315,158.315,192500000.0
2008-02-04 22:48:00,158.315,158.335,158.305,158.32,223700000.0
2008-02-04 22:49:00,158.32,158.325,158.305,158.315,319100000.0
2008-02-04 22:50:00,158.315,158.325,158.285,158.285,382300000.0
2008-02-04 22:51:00,158.285,158.305,158.285,158.295,336800000.0
2008-02-04 22:52:00,158.295,158.315,158.295,158.305,302200000.0
2008-02-04 22:53:00,158.305,158.305,158.28,158.3,157700000.0
2008-02-04 22:54:00,158.3,158.325,158.29,158.29,177500000.0
2008-02-04 22:55:00,158.29,158.295,158.29,158.29,164100000.0
2008-02-04 22:56:00,158.29,158.295,158.27,158.27,254600000.0
2008-02-04 22:57:00,158.27,158.27,158.26,158.26,80100000.0
2008-02-04 22:58:00,158.26,158.305,158.26,158.28,486300000.0
2008-02-04 22:59:00,158.28,158.29,158.25,158.255,712100000.0
2008-02-04 23:00:00,158.255,158.265,158.245,158.265,207800000.0
2008-02-04 23:01:00,158.265,158.265,158.255,158.265,193600000.0
2008-02-04 23:02:00,158.265,158.265,158.255,158.255,247000000.0
2008-02-04 23:03:00,158.255,158.26,158.255,158.255,156900000.0
2008-02-04 23:04:00,158.255,158.26,158.25,158.26,28200000.0
2008-02-04 23:05:00,158.26,158.26,158.23,158.25,209800000.0
2008-02-04 23:06:00,158.25,158.26,158.245,158.245,94700000.0
2008-02-04 23:07:00,158.245,158.265,158.245,158.25,160800000.0
2008-02-04 23:08:00,158.25,158.25,158.245,158.245,322000000.0
2008-02-04 23:09:00,158.245,158.25,158.245,158.245,200500000.0
2008-02-04 23:10:00,158.19,158.21,158.18,158.19,224400000.0
2008-02-04 23:11:00,158.245,158.255,158.215,158.235,224400000.0
2008-02-04 23:12:00,158.235,158.235,158.225,158.235,139800000.0
2008-02-04 23:13:00,158.235,158.235,158.225,158.225,88000000.0
2008-02-04 23:14:00,158.225,158.225,158.22,158.225,89500000.0
2008-02-04 23:15:00,158.225,158.235,158.225,158.23,147300000.0
2008-02-04 23:16:00,158.23,158.255,158.225,158.225,243600000.0
2008-02-04 23:17:00,158.225,158.245,158.225,158.235,201700000.0
2008-02-04 23:18:00,158.235,158.255,158.235,158.245,276200000.0
2008-02-04 23:19:00,158.245,158.245,158.23,158.23,88800000.0
2008-02-04 23:20:00,158.225,158.225,158.195,158.195,387300000.0
2008-02-04 23:21:00,158.195,158.195,158.18,158.18,208200000.0
2008-02-04 23:22:00,158.18,158.205,158.18,158.195,423400000.0
2008-02-04 23:23:00,158.195,158.205,158.18,158.205,260400000.0
2008-02-04 23:24:00,158.205,158.205,158.205,158.205,48000000.0
2008-02-04 23:25:00,158.195,158.195,158.18,158.195,74900000.0
2008-02-04 23:26:00,158.195,158.205,158.18,158.18,141800000.0
2008-02-04 23:27:00,158.18,158.19,158.18,158.19,86200000.0
2008-02-04 23:28:00,158.18,158.19,158.18,158.19,152600000.0
2008-02-04 23:29:00,158.185,158.22,158.185,158.21,320900000.0
2008-02-04 23:30:00,158.21,158.23,158.21,158.23,583900000.0
2008-02-04 23:31:00,158.23,158.23,158.18,158.19,710700000.0
2008-02-04 23:32:00,158.19,158.22,158.18,158.21,483300000.0
2008-02-04 23:33:00,158.21,158.22,158.21,158.22,151000000.0
2008-02-04 23:34:00,158.22,158.23,158.22,158.22,766600000.0
2008-02-04 23:35:00,158.22,158.23,158.2,158.2,615400000.0
2008-02-04 23:36:00,158.2,158.21,158.19,158.2,325900000.0
2008-02-04 23:37:00,158.2,158.2,158.1,158.1,1183300011.0
2008-02-04 23:38:00,158.11,158.12,158.1,158.11,830100000.0
2008-02-04 23:39:00,158.11,158.19,158.11,158.18,444500000.0
2008-02-04 23:40:00,158.18,158.19,158.16,158.18,277300000.0
2008-02-04 23:41:00,158.18,158.19,158.14,158.18,596299999.0
2008-02-04 23:42:00,158.18,158.21,158.18,158.21,467899997.0
2008-02-04 23:43:00,158.21,158.21,158.19,158.21,579600002.0
2008-02-04 23:44:00,158.21,158.21,158.2,158.21,122800000.0
2008-02-04 23:45:00,158.21,158.24,158.205,158.22,748000000.0
2008-02-04 23:46:00,158.22,158.22,158.22,158.22,112000000.0
2008-02-04 23:47:00,158.22,158.25,158.22,158.23,502600000.0
2008-02-04 23:48:00,158.23,158.25,158.23,158.25,452100000.0
2008-02-04 23:49:00,158.25,158.26,158.23,158.26,284300000.0
2008-02-04 23:50:00,158.26,158.29,158.26,158.29,315900000.0
2008-02-04 23:51:00,158.29,158.29,158.23,158.23,465300000.0
2008-02-04 23:52:00,158.23,158.23,158.22,158.23,347600000.0
2008-02-04 23:53:00,158.2,158.23,158.2,158.23,68400000.0
2008-02-04 23:54:00,158.23,158.26,158.23,158.26,498900000.0
2008-02-04 23:55:00,158.26,158.26,158.24,158.24,282600000.0
2008-02-04 23:56:00,158.24,158.25,158.23,158.25,98400000.0
2008-02-04 23:57:00,158.25,158.26,158.25,158.26,353500000.0
2008-02-04 23:58:00,158.26,158.26,158.24,158.24,552400000.0
2008-02-04 23:59:00,158.24,158.24,158.23,158.23,300800000.0
2008-02-05 00:00:00,158.22,158.24,158.19,158.21,502400000.0
2008-02-05 00:01:00,158.21,158.21,158.15,158.15,738400000.0
2008-02-05 00:02:00,158.15,158.15,158.15,158.15,580800000.0
2008-02-05 00:03:00,158.15,158.15,158.15,158.15,312800000.0
2008-02-05 00:04:00,158.16,158.16,158.15,158.15,460800000.0
2008-02-05 00:05:00,158.15,158.15,158.14,158.14,680400000.0
2008-02-05 00:06:00,158.14,158.18,158.14,158.18,346400000.0
2008-02-05 00:07:00,158.18,158.18,158.16,158.18,252000000.0
2008-02-05 00:08:00,158.18,158.21,158.18,158.19,206400000.0
2008-02-05 00:09:00,158.19,158.21,158.19,158.2,110400000.0
2008-02-05 00:10:00,158.21,158.21,158.19,158.19,401400000.0
2008-02-05 00:11:00,158.19,158.2,158.19,158.2,404000000.0
2008-02-05 00:12:00,158.2,158.26,158.19,158.23,174500000.0
2008-02-05 00:13:00,158.23,158.24,158.23,158.23,193600000.0
2008-02-05 00:14:00,158.23,158.25,158.23,158.24,464500000.0
2008-02-05 00:15:00,158.24,158.24,158.21,158.22,917900007.0
2008-02-05 00:16:00,158.22,158.29,158.22,158.28,739200000.0
2008-02-05 00:17:00,158.28,158.28,158.23,158.24,149100000.0
2008-02-05 00:18:00,158.24,158.24,158.22,158.22,417800000.0
2008-02-05 00:19:00,158.22,158.23,158.22,158.22,297800000.0
2008-02-05 00:20:00,158.22,158.27,158.19,158.25,81000000.0
2008-02-05 00:21:00,158.25,158.26,158.21,158.22,308300000.0
2008-02-05 00:22:00,158.22,158.23,158.21,158.22,519900000.0
2008-02-05 00:23:00,158.22,158.22,158.21,158.22,117900000.0
2008-02-05 00:24:00,158.22,158.22,158.18,158.18,469900000.0
2008-02-05 00:25:00,158.18,158.2,158.17,158.17,501600000.0
2008-02-05 00:26:00,158.17,158.19,158.17,158.17,374100000.0
2008-02-05 00:27:00,158.16,158.18,158.16,158.16,171700000.0
2008-02-05 00:28:00,158.16,158.18,158.16,158.17,225600000.0
2008-02-05 00:29:00,158.17,158.18,158.16,158.17,136600000.0
2008-02-05 00:30:00,158.17,158.2,158.17,158.19,546400002.0
2008-02-05 00:31:00,158.19,158.19,158.18,158.19,140000000.0
2008-02-05 00:32:00,158.19,158.19,158.18,158.19,318700000.0
2008-02-05 00:33:00,158.19,158.19,158.17,158.19,232000000.0
2008-02-05 00:34:00,158.16,158.19,158.16,158.17,170600001.0
2008-02-05 00:35:00,158.17,158.18,158.17,158.18,37800000.0
2008-02-05 00:36:00,158.16,158.2,158.16,158.19,261700000.0
2008-02-05 00:37:00,158.19,158.2,158.16,158.18,368200000.0
2008-02-05 00:38:00,158.18,158.22,158.18,158.21,406800000.0
2008-02-05 00:39:00,158.21,158.23,158.21,158.23,143000000.0
2008-02-05 00:40:00,158.23,158.24,158.2,158.2,258700000.0
2008-02-05 00:41:00,158.2,158.22,158.19,158.19,345000000.0
2008-02-05 00:42:00,158.19,158.21,158.18,158.19,337400000.0
2008-02-05 00:43:00,158.19,158.2,158.19,158.19,130800000.0
2008-02-05 00:44:00,158.17,158.19,158.17,158.18,160200000.0
2008-02-05 00:45:00,158.18,158.21,158.18,158.21,458800000.0
2008-02-05 00:46:00,158.21,158.22,158.14,158.16,1610299998.0
2008-02-05 00:47:00,158.16,158.22,158.135,158.16,837600003.0
2008-02-05 00:48:00,158.16,158.19,158.15,158.19,369600000.0
2008-02-05 00:49:00,158.16,158.18,158.16,158.18,256000000.0
2008-02-05 00:50:00,158.19,158.19,158.16,158.18,297000000.0
2008-02-05 00:51:00,158.18,158.2,158.18,158.2,274400000.0
2008-02-05 00:52:00,158.2,158.21,158.2,158.2,76000000.0
2008-02-05 00:53:00,158.2,158.2,158.17,158.2,27400000.0
2008-02-05 00:54:00,158.2,158.21,158.2,158.2,96000000.0
2008-02-05 00:55:00,158.2,158.2,158.19,158.19,53600000.0
2008-02-05 00:56:00,158.19,158.19,158.19,158.19,79200000.0
2008-02-05 00:57:00,158.19,158.19,158.18,158.18,282400000.0
2008-02-05 00:58:00,158.18,158.2,158.18,158.2,104000000.0
2008-02-05 00:59:00,158.2,158.2,158.18,158.18,417600000.0
2008-02-05 01:00:00,158.18,158.18,158.15,158.16,413500000.0
2008-02-05 01:01:00,158.18,158.18,158.15,158.16,652200000.0
2008-02-05 01:02:00,158.16,158.16,158.16,158.16,382400000.0
2008-02-05 01:03:00,158.16,158.19,158.15,158.18,465000000.0
2008-02-05 01:04:00,158.18,158.19,158.18,158.19,132000000.0
2008-02-05 01:05:00,158.19,158.19,158.15,158.17,110100000.0
2008-02-05 01:06:00,158.17,158.17,158.15,158.16,162600000.0
2008-02-05 01:07:00,158.15,158.18,158.15,158.17,187000000.0
2008-02-05 01:08:00,158.17,158.18,158.17,158.18,77600000.0
2008-02-05 01:09:00,158.18,158.18,158.18,158.18,20000000.0
2008-02-05 01:10:00,158.165,158.18,158.165,158.18,57200000.0
2008-02-05 01:11:00,158.18,158.19,158.16,158.18,503100001.0
2008-02-05 01:12:00,158.18,158.19,158.16,158.16,422699998.0
2008-02-05 01:13:00,158.16,158.18,158.16,158.17,112400000.0
2008-02-05 01:14:00,158.16,158.17,158.155,158.17,59000000.0
2008-02-05 01:15:00,158.17,158.185,158.16,158.18,184900000.0
2008-02-05 01:16:00,158.18,158.19,158.17,158.18,471300002.0
2008-02-05 01:17:00,158.18,158.22,158.18,158.2,906700001.0
2008-02-05 01:18:00,158.2,158.21,158.18,158.19,984699998.0
2008-02-05 01:19:00,158.19,158.2,158.18,158.19,305200000.0
2008-02-05 01:20:00,158.19,158.19,158.18,158.18,221400000.0
2008-02-05 01:21:00,158.18,158.19,158.18,158.19,78400000.0
2008-02-05 01:22:00,158.165,158.19,158.16,158.19,327200000.0
2008-02-05 01:23:00,158.19,158.2,158.18,158.18,543000000.0
2008-02-05 01:24:00,158.18,158.19,158.18,158.18,528800000.0
2008-02-05 01:25:00,158.18,158.18,158.175,158.18,153800000.0
2008-02-05 01:26:00,158.18,158.21,158.18,158.2,392800000.0
2008-02-05 01:27:00,158.2,158.2,158.16,158.19,423800000.0
2008-02-05 01:28:00,158.18,158.19,158.16,158.18,639800001.0
2008-02-05 01:29:00,158.18,158.18,158.13,158.15,533600001.0
2008-02-05 01:30:00,158.15,158.18,158.14,158.16,586400000.0
2008-02-05 01:31:00,158.16,158.16,158.11,158.13,513400000.0
2008-02-05 01:32:00,158.13,158.16,158.13,158.16,214100000.0
2008-02-05 01:33:00,158.16,158.16,158.15,158.15,139600000.0
2008-02-05 01:34:00,158.15,158.16,158.15,158.15,173200000.0
2008-02-05 01:35:00,158.15,158.17,158.15,158.16,195400000.0
2008-02-05 01:36:00,158.16,158.16,158.16,158.16,75200000.0
2008-02-05 01:37:00,158.16,158.17,158.155,158.16,60800000.0
2008-02-05 01:38:00,158.165,158.18,158.145,158.15,409400000.0
2008-02-05 01:39:00,158.15,158.18,158.15,158.17,259600000.0
2008-02-05 01:40:00,158.17,158.2,158.17,158.19,343600000.0
2008-02-05 01:41:00,158.19,158.2,158.18,158.19,440000000.0
2008-02-05 01:42:00,158.18,158.18,158.135,158.15,512000000.0
2008-02-05 01:43:00,158.15,158.15,158.135,158.145,142500000.0
2008-02-05 01:44:00,158.145,158.145,158.145,158.145,3000000.0
2008-02-05 01:45:00,158.135,158.15,158.135,158.15,113800000.0
2008-02-05 01:46:00,158.15,158.15,158.14,158.15,107400000.0
2008-02-05 01:47:00,158.145,158.16,158.135,158.16,213200000.0
2008-02-05 01:48:00,158.16,158.16,158.155,158.155,316200000.0
2008-02-05 01:49:00,158.155,158.16,158.155,158.16,54200000.0
2008-02-05 01:50:00,158.155,158.16,158.15,158.16,147400000.0
2008-02-05 01:51:00,158.16,158.2,158.16,158.2,389600000.0
2008-02-05 01:52:00,158.2,158.225,158.2,158.2,252400000.0
2008-02-05 01:53:00,158.2,158.22,158.2,158.21,223600000.0
2008-02-05 01:54:00,158.21,158.22,158.21,158.21,204800000.0
2008-02-05 01:55:00,158.21,158.21,158.2,158.21,84600000.0
2008-02-05 01:56:00,158.2,158.21,158.2,158.2,319000000.0
2008-02-05 01:57:00,158.2,158.21,158.2,158.2,442200000.0
2008-02-05 01:58:00,158.2,158.2,158.2,158.2,108000000.0
2008-02-05 01:59:00,158.2,158.2,158.2,158.2,36000000.0
2008-02-05 02:00:00,158.2,158.22,158.2,158.22,577200001.0
2008-02-05 02:01:00,158.22,158.26,158.22,158.22,1205600001.0
2008-02-05 02:02:00,158.22,158.23,158.21,158.22,1234000010.0
2008-02-05 02:03:00,158.22,158.22,158.2,158.21,1372500001.0
2008-02-05 02:04:00,158.21,158.21,158.2,158.21,1157300001.0
2008-02-05 02:05:00,158.21,158.21,158.18,158.185,1336900002.0
2008-02-05 02:06:00,158.2,158.2,158.17,158.18,695800000.0
2008-02-05 02:07:00,158.18,158.18,158.12,158.13,1743200000.0
2008-02-05 02:08:00,158.13,158.17,158.13,158.17,710800001.0
2008-02-05 02:09:00,158.17,158.18,158.15,158.15,809100000.0
2008-02-05 02:10:00,158.15,158.18,158.15,158.17,738700000.0
2008-02-05 02:11:00,158.17,158.21,158.17,158.18,514300001.0
2008-02-05 02:12:00,158.18,158.19,158.16,158.16,579799998.0
2008-02-05 02:13:00,158.16,158.17,158.15,158.17,475100001.0
2008-02-05 02:14:00,158.17,158.17,158.16,158.16,142000000.0
2008-02-05 02:15:00,158.16,158.16,158.16,158.16,355100004.0
2008-02-05 02:16:00,158.16,158.18,158.155,158.17,888800000.0
2008-02-05 02:17:00,158.17,158.18,158.15,158.16,889300003.0
2008-02-05 02:18:00,158.16,158.18,158.15,158.17,659300000.0
2008-02-05 02:19:00,158.08,158.1,158.08,158.09,839999998.0
2008-02-05 02:20:00,158.23,158.23,158.22,158.22,839999998.0
2008-02-05 02:21:00,158.22,158.23,158.21,158.21,1044199999.0
2008-02-05 02:22:00,158.22,158.23,158.21,158.23,881000000.0
2008-02-05 02:23:00,158.23,158.24,158.2,158.2,1000199999.0
2008-02-05 02:24:00,158.2,158.21,158.2,158.2,628600000.0
2008-02-05 02:25:00,158.195,158.2,158.195,158.2,360300000.0
2008-02-05 02:26:00,158.2,158.22,158.19,158.22,1012800000.0
2008-02-05 02:27:00,158.22,158.23,158.21,158.21,309200001.0
2008-02-05 02:28:00,158.21,158.21,158.2,158.21,184800000.0
2008-02-05 02:29:00,158.2,158.2,158.19,158.19,806500001.0
2008-02-05 02:30:00,158.19,158.19,158.19,158.19,574000000.0
2008-02-05 02:31:00,158.19,158.19,158.17,158.17,595600000.0
2008-02-05 02:32:00,158.175,158.19,158.17,158.18,381200000.0
2008-02-05 02:33:00,158.18,158.18,158.16,158.17,635200000.0
2008-02-05 02:34:00,158.17,158.18,158.17,158.18,125200000.0
2008-02-05 02:35:00,158.18,158.18,158.165,158.17,82600000.0
2008-02-05 02:36:00,158.17,158.18,158.16,158.18,580800000.0
2008-02-05 02:37:00,158.18,158.19,158.17,158.18,1122800000.0
2008-02-05 02:38:00,158.18,158.21,158.17,158.2,942300001.0
2008-02-05 02:39:00,158.2,158.21,158.2,158.2,315200000.0
2008-02-05 02:40:00,158.2,158.22,158.2,158.2,407600000.0
2008-02-05 02:41:00,158.2,158.24,158.2,158.24,446800000.0
2008-02-05 02:42:00,158.24,158.24,158.23,158.23,352800000.0
2008-02-05 02:43:00,158.23,158.23,158.22,158.23,783200000.0
2008-02-05 02:44:00,158.23,158.24,158.23,158.23,443800000.0
2008-02-05 02:45:00,158.23,158.23,158.23,158.23,519600000.0
2008-02-05 02:46:00,158.23,158.25,158.23,158.24,488400000.0
2008-02-05 02:47:00,158.24,158.25,158.24,158.24,491700000.0
2008-02-05 02:48:00,158.245,158.25,158.24,158.25,218400000.0
2008-02-05 02:49:00,158.25,158.26,158.25,158.25,362000000.0
2008-02-05 02:50:00,158.25,158.29,158.25,158.28,395200000.0
2008-02-05 02:51:00,158.28,158.28,158.265,158.28,361400000.0
2008-02-05 02:52:00,158.28,158.285,158.26,158.27,690600000.0
2008-02-05 02:53:00,158.27,158.275,158.26,158.27,280600000.0
2008-02-05 02:54:00,158.27,158.28,158.22,158.22,803399999.0
2008-02-05 02:55:00,158.22,158.22,158.13,158.17,1436100000.0
2008-02-05 02:56:00,158.17,158.2,158.15,158.15,1393936743.0
2008-02-05 02:57:00,158.15,158.18,158.15,158.16,657800002.0
2008-02-05 02:58:00,158.16,158.16,158.13,158.14,543900000.0
2008-02-05 02:59:00,158.14,158.14,158.12,158.12,543600000.0
2008-02-05 03:00:00,158.12,158.14,158.12,158.12,423000000.0
2008-02-05 03:01:00,158.12,158.12,158.095,158.115,706700025.0
2008-02-05 03:02:00,158.12,158.12,158.075,158.09,679200000.0
2008-02-05 03:03:00,158.09,158.1,158.08,158.08,544600000.0
2008-02-05 03:04:00,158.08,158.115,158.07,158.105,484500000.0
2008-02-05 03:05:00,158.105,158.125,158.1,158.115,219600000.0
2008-02-05 03:06:00,158.115,158.12,158.095,158.1,552100000.0
2008-02-05 03:07:00,158.1,158.11,158.08,158.08,349300000.0
2008-02-05 03:08:00,158.08,158.09,158.07,158.075,538300000.0
2008-02-05 03:09:00,158.075,158.075,158.065,158.07,238800000.0
2008-02-05 03:10:00,158.07,158.095,158.07,158.07,228000000.0
2008-02-05 03:11:00,158.07,158.085,158.07,158.085,207800000.0
2008-02-05 03:12:00,158.09,158.11,158.085,158.105,331100000.0
2008-02-05 03:13:00,158.105,158.105,158.08,158.095,128500000.0
2008-02-05 03:14:00,158.095,158.095,158.08,158.085,153700000.0
2008-02-05 03:15:00,158.085,158.095,158.085,158.095,166200000.0
2008-02-05 03:16:00,158.095,158.1,158.085,158.1,133000000.0
2008-02-05 03:17:00,158.095,158.11,158.08,158.08,218600000.0
2008-02-05 03:18:00,158.08,158.095,158.075,158.085,454700000.0
2008-02-05 03:19:00,158.085,158.1,158.07,158.08,510400000.0
2008-02-05 03:20:00,158.08,158.095,158.08,158.09,115300000.0
2008-02-05 03:21:00,158.09,158.11,158.09,158.09,242300000.0
2008-02-05 03:22:00,158.09,158.105,158.09,158.1,190100000.0
2008-02-05 03:23:00,158.1,158.11,158.085,158.09,186500000.0
2008-02-05 03:24:00,158.09,158.09,158.08,158.09,107400000.0
2008-02-05 03:25:00,158.085,158.09,158.08,158.08,131000000.0
2008-02-05 03:26:00,158.08,158.09,158.075,158.09,89400000.0
2008-02-05 03:27:00,158.09,158.105,158.08,158.105,142000000.0
2008-02-05 03:28:00,158.105,158.125,158.1,158.11,169500000.0
2008-02-05 03:29:00,158.11,158.12,158.105,158.12,74300000.0
2008-02-05 03:30:00,158.12,158.12,158.1,158.1,31200000.0
2008-02-05 03:31:00,158.115,158.115,158.115,158.115,51200000.0
2008-02-05 03:32:00,158.115,158.14,158.115,158.13,135400000.0
2008-02-05 03:33:00,158.13,158.14,158.12,158.14,83200000.0
2008-02-05 03:34:00,158.14,158.14,158.12,158.14,200000000.0
2008-02-05 03:35:00,158.14,158.14,158.115,158.125,84100000.0
2008-02-05 03:36:00,158.125,158.135,158.115,158.13,68100000.0
2008-02-05 03:37:00,158.13,158.13,158.12,158.13,88400000.0
2008-02-05 03:38:00,158.125,158.135,158.125,158.125,75800000.0
2008-02-05 03:39:00,158.125,158.13,158.12,158.125,181400000.0
2008-02-05 03:40:00,158.125,158.125,158.105,158.105,228800000.0
2008-02-05 03:41:00,158.105,158.11,158.1,158.1,256900000.0
2008-02-05 03:42:00,158.1,158.1,158.06,158.07,345000000.0
2008-02-05 03:43:00,158.07,158.13,158.07,158.12,227900000.0
2008-02-05 03:44:00,158.12,158.12,158.1,158.11,161400000.0
2008-02-05 03:45:00,158.105,158.11,158.105,158.11,83600000.0
2008-02-05 03:46:00,158.11,158.11,158.105,158.11,20800000.0
2008-02-05 03:47:00,158.115,158.12,158.105,158.12,100799999.0
2008-02-05 03:48:00,158.12,158.13,158.12,158.13,56800000.0
2008-02-05 03:49:00,158.13,158.13,158.12,158.13,144500000.0
2008-02-05 03:50:00,158.13,158.13,158.12,158.13,212900000.0
2008-02-05 03:51:00,158.13,158.13,158.11,158.12,257500000.0
2008-02-05 03:52:00,158.12,158.13,158.12,158.125,58000000.0
2008-02-05 03:53:00,158.115,158.13,158.085,158.09,469800000.0
2008-02-05 03:54:00,158.09,158.095,158.085,158.09,96140000.0
2008-02-05 03:55:00,158.085,158.09,158.08,158.09,247200000.0
2008-02-05 03:56:00,158.085,158.1,158.085,158.1,195800000.0
2008-02-05 03:57:00,158.09,158.095,158.085,158.09,456000000.0
2008-02-05 03:58:00,158.09,158.09,158.08,158.08,443600000.0
2008-02-05 03:59:00,158.08,158.08,158.06,158.075,585400000.0
2008-02-05 04:00:00,158.075,158.08,158.07,158.07,299200000.0
2008-02-05 04:01:00,158.07,158.075,158.065,158.07,146800000.0
2008-02-05 04:02:00,158.07,158.08,158.05,158.07,694900000.0
2008-02-05 04:03:00,158.065,158.08,158.06,158.075,401400000.0
2008-02-05 04:04:00,158.07,158.08,158.07,158.08,132400000.0
2008-02-05 04:05:00,158.08,158.09,158.07,158.08,280500000.0
2008-02-05 04:06:00,158.08,158.095,158.08,158.095,553300000.0
2008-02-05 04:07:00,158.095,158.1,158.085,158.09,312300000.0
2008-02-05 04:08:00,158.09,158.1,158.09,158.09,104800000.0
2008-02-05 04:09:00,158.09,158.095,158.085,158.09,567500000.0
2008-02-05 04:10:00,158.09,158.09,158.085,158.09,339800000.0
2008-02-05 04:11:00,158.095,158.1,158.09,158.095,295800000.0
2008-02-05 04:12:00,158.095,158.095,158.09,158.095,221600000.0
2008-02-05 04:13:00,158.09,158.1,158.08,158.08,394400000.0
2008-02-05 04:14:00,158.08,158.09,158.08,158.085,666600000.0
2008-02-05 04:15:00,158.08,158.1,158.08,158.09,195200001.0
2008-02-05 04:16:00,158.09,158.09,158.09,158.09,312200000.0
2008-02-05 04:17:00,158.09,158.09,158.085,158.09,274700000.0
2008-02-05 04:18:00,158.08,158.085,158.08,158.085,19400000.0
2008-02-05 04:19:00,158.08,158.12,158.08,158.11,190500000.0
2008-02-05 04:20:00,158.11,158.16,158.11,158.13,684800000.0
2008-02-05 04:21:00,158.13,158.16,158.12,158.15,805900000.0
2008-02-05 04:22:00,158.15,158.15,158.14,158.14,488200000.0
2008-02-05 04:23:00,158.14,158.145,158.12,158.14,655600000.0
2008-02-05 04:24:00,158.14,158.15,158.14,158.15,668300000.0
2008-02-05 04:25:00,158.15,158.18,158.15,158.17,837200000.0
2008-02-05 04:26:00,158.17,158.225,158.16,158.22,1036600000.0
2008-02-05 04:27:00,158.215,158.215,158.16,158.16,794500000.0
2008-02-05 04:28:00,158.16,158.21,158.16,158.2,438300000.0
2008-02-05 04:29:00,158.2,158.215,158.195,158.2,545300000.0
2008-02-05 04:30:00,158.195,158.23,158.17,158.225,738700000.0
2008-02-05 04:31:00,158.225,158.26,158.225,158.25,634700000.0
2008-02-05 04:32:00,158.25,158.25,158.2,158.21,499300000.0
2008-02-05 04:33:00,158.21,158.225,158.205,158.205,328200000.0
2008-02-05 04:34:00,158.205,158.205,158.205,158.205,52000000.0
2008-02-05 04:35:00,158.205,158.22,158.195,158.21,334200000.0
2008-02-05 04:36:00,158.21,158.21,158.18,158.185,344200000.0
2008-02-05 04:37:00,158.185,158.195,158.18,158.19,257000000.0
2008-02-05 04:38:00,158.19,158.19,158.165,158.175,444600000.0
2008-02-05 04:39:00,158.18,158.19,158.165,158.17,649000000.0
2008-02-05 04:40:00,158.165,158.2,158.165,158.19,593600000.0
2008-02-05 04:41:00,158.19,158.2,158.185,158.185,197600000.0
2008-02-05 04:42:00,158.185,158.19,158.17,158.185,294300000.0
2008-02-05 04:43:00,158.185,158.19,158.175,158.18,65700000.0
2008-02-05 04:44:00,158.18,158.22,158.18,158.21,365400000.0
2008-02-05 04:45:00,158.21,158.225,158.205,158.225,550900000.0
2008-02-05 04:46:00,158.225,158.225,158.22,158.22,30400000.0
2008-02-05 04:47:00,158.21,158.22,158.21,158.22,37600000.0
2008-02-05 04:48:00,158.22,158.235,158.22,158.22,196000000.0
2008-02-05 04:49:00,158.22,158.24,158.22,158.23,219200000.0
2008-02-05 04:50:00,158.23,158.23,158.21,158.21,207600000.0
2008-02-05 04:51:00,158.21,158.22,158.21,158.21,168300000.0
2008-02-05 04:52:00,158.21,158.21,158.205,158.21,130000000.0
2008-02-05 04:53:00,158.2,158.215,158.19,158.205,370507688.0
2008-02-05 04:54:00,158.21,158.21,158.205,158.21,379471788.0
2008-02-05 04:55:00,158.21,158.22,158.185,158.19,365600000.0
2008-02-05 04:56:00,158.19,158.2,158.19,158.195,161500000.0
2008-02-05 04:57:00,158.19,158.195,158.165,158.175,328300000.0
2008-02-05 04:58:00,158.175,158.19,158.175,158.18,261400000.0
2008-02-05 04:59:00,158.18,158.19,158.18,158.185,238700000.0
2008-02-05 05:00:00,158.185,158.19,158.18,158.19,492800000.0
2008-02-05 05:01:00,158.19,158.195,158.185,158.19,232300000.0
2008-02-05 05:02:00,158.19,158.19,158.18,158.19,286900000.0
2008-02-05 05:03:00,158.18,158.19,158.18,158.19,153000000.0
2008-02-05 05:04:00,158.19,158.195,158.185,158.185,143600000.0
2008-02-05 05:05:00,158.14,158.14,158.14,158.14,387700000.0
2008-02-05 05:06:00,158.18,158.19,158.17,158.18,387700000.0
2008-02-05 05:07:00,158.18,158.18,158.17,158.175,105600000.0
2008-02-05 05:08:00,158.175,158.18,158.175,158.18,99000000.0
2008-02-05 05:09:00,158.18,158.195,158.18,158.195,188900000.0
2008-02-05 05:10:00,158.195,158.195,158.18,158.19,121600000.0
2008-02-05 05:11:00,158.18,158.19,158.18,158.19,35600000.0
2008-02-05 05:12:00,158.19,158.195,158.185,158.195,169200000.0
2008-02-05 05:13:00,158.19,158.2,158.19,158.2,59700000.0
2008-02-05 05:14:00,158.2,158.205,158.19,158.195,151200000.0
2008-02-05 05:15:00,158.195,158.195,158.185,158.185,180200000.0
2008-02-05 05:16:00,158.185,158.19,158.175,158.19,143600000.0
2008-02-05 05:17:00,158.19,158.195,158.17,158.18,372900000.0
2008-02-05 05:18:00,158.18,158.19,158.17,158.18,257000000.0
2008-02-05 05:19:00,158.18,158.19,158.18,158.19,45500000.0
2008-02-05 05:20:00,158.18,158.195,158.17,158.195,405400000.0
2008-02-05 05:21:00,158.195,158.195,158.16,158.16,180200000.0
2008-02-05 05:22:00,158.16,158.185,158.16,158.18,416500000.0
2008-02-05 05:23:00,158.18,158.18,158.17,158.18,281000000.0
2008-02-05 05:24:00,158.18,158.18,158.175,158.18,71700000.0
2008-02-05 05:25:00,158.18,158.195,158.175,158.18,159000000.0
2008-02-05 05:26:00,158.18,158.185,158.18,158.185,365800000.0
2008-02-05 05:27:00,158.19,158.19,158.145,158.175,367100000.0
2008-02-05 05:28:00,158.175,158.175,158.15,158.16,218300000.0
2008-02-05 05:29:00,158.15,158.16,158.15,158.16,211800000.0
2008-02-05 05:30:00,158.16,158.19,158.15,158.18,414100000.0
2008-02-05 05:31:00,158.18,158.19,158.16,158.175,408200000.0
2008-02-05 05:32:00,158.175,158.185,158.15,158.16,432200000.0
2008-02-05 05:33:00,158.16,158.16,158.14,158.14,223000000.0
2008-02-05 05:34:00,158.14,158.15,158.115,158.15,477700000.0
2008-02-05 05:35:00,158.15,158.15,158.13,158.145,457500000.0
2008-02-05 05:36:00,158.145,158.18,158.135,158.155,550400000.0
2008-02-05 05:37:00,158.155,158.185,158.155,158.175,248300000.0
2008-02-05 05:38:00,158.18,158.2,158.175,158.19,502400000.0
2008-02-05 05:39:00,158.19,158.23,158.19,158.22,602800000.0
2008-02-05 05:40:00,158.22,158.235,158.21,158.22,345800000.0
2008-02-05 05:41:00,158.22,158.23,158.22,158.225,202600000.0
2008-02-05 05:42:00,158.23,158.23,158.21,158.21,323700000.0
2008-02-05 05:43:00,158.21,158.23,158.21,158.23,98600000.0
2008-02-05 05:44:00,158.225,158.26,158.225,158.26,258400000.0
2008-02-05 05:45:00,158.26,158.275,158.25,158.26,193300000.0
2008-02-05 05:46:00,158.26,158.27,158.235,158.235,222500000.0
2008-02-05 05:47:00,158.235,158.245,158.195,158.195,317500000.0
2008-02-05 05:48:00,158.195,158.2,158.17,158.18,148900000.0
2008-02-05 05:49:00,158.18,158.185,158.16,158.185,423900000.0
2008-02-05 05:50:00,158.185,158.21,158.185,158.195,199500000.0
2008-02-05 05:51:00,158.195,158.215,158.195,158.215,259400000.0
2008-02-05 05:52:00,158.215,158.23,158.185,158.185,264800000.0
2008-02-05 05:53:00,158.185,158.185,158.145,158.15,225300000.0
2008-02-05 05:54:00,158.15,158.185,158.145,158.175,393400000.0
2008-02-05 05:55:00,158.175,158.185,158.15,158.16,566700000.0
2008-02-05 05:56:00,158.155,158.175,158.15,158.165,331700000.0
2008-02-05 05:57:00,158.165,158.175,158.15,158.15,386700000.0
2008-02-05 05:58:00,158.15,158.18,158.15,158.16,96900000.0
2008-02-05 05:59:00,158.155,158.165,158.15,158.155,79600000.0
2008-02-05 06:00:00,158.16,158.175,158.16,158.175,61200000.0
2008-02-05 06:01:00,158.175,158.175,158.155,158.16,387900000.0
2008-02-05 06:02:00,158.16,158.16,158.125,158.135,507000000.0
2008-02-05 06:03:00,158.135,158.15,158.12,158.145,421500000.0
2008-02-05 06:04:00,158.135,158.145,158.125,158.145,335200000.0
2008-02-05 06:05:00,158.145,158.155,158.135,158.155,180400000.0
2008-02-05 06:06:00,158.155,158.155,158.125,158.125,219800000.0
2008-02-05 06:07:00,158.125,158.135,158.115,158.125,230300000.0
2008-02-05 06:08:00,158.125,158.125,158.115,158.115,200300000.0
2008-02-05 06:09:00,158.115,158.135,158.115,158.125,178500000.0
2008-02-05 06:10:00,158.13,158.145,158.125,158.125,513600000.0
2008-02-05 06:11:00,158.125,158.155,158.125,158.155,513400000.0
2008-02-05 06:12:00,158.155,158.155,158.11,158.115,344100000.0
2008-02-05 06:13:00,158.115,158.115,158.085,158.09,655100000.0
2008-02-05 06:14:00,158.09,158.125,158.085,158.125,269400000.0
2008-02-05 06:15:00,158.125,158.135,158.12,158.135,189200000.0
2008-02-05 06:16:00,158.13,158.135,158.12,158.12,138400000.0
2008-02-05 06:17:00,158.12,158.14,158.1,158.13,245400000.0
2008-02-05 06:18:00,158.13,158.15,158.13,158.135,154300000.0
2008-02-05 06:19:00,158.135,158.175,158.135,158.155,261200000.0
2008-02-05 06:20:00,158.155,158.195,158.155,158.16,696600000.0
2008-02-05 06:21:00,158.16,158.235,158.155,158.205,721100000.0
2008-02-05 06:22:00,158.205,158.205,158.18,158.19,211800000.0
2008-02-05 06:23:00,158.185,158.205,158.185,158.2,242699997.0
2008-02-05 06:24:00,158.2,158.2,158.16,158.16,322700000.0
2008-02-05 06:25:00,158.16,158.165,158.15,158.16,230600000.0
2008-02-05 06:26:00,158.16,158.17,158.155,158.17,198200000.0
2008-02-05 06:27:00,158.17,158.18,158.165,158.17,222100000.0
2008-02-05 06:28:00,158.17,158.2,158.17,158.17,191900000.0
2008-02-05 06:29:00,158.165,158.165,158.16,158.16,149800000.0
2008-02-05 06:30:00,158.165,158.2,158.16,158.2,188300000.0
2008-02-05 06:31:00,158.2,158.22,158.18,158.2,502300000.0
2008-02-05 06:32:00,158.2,158.225,158.175,158.22,413400000.0
2008-02-05 06:33:00,158.22,158.235,158.195,158.22,215800000.0
2008-02-05 06:34:00,158.22,158.22,158.19,158.21,513300000.0
2008-02-05 06:35:00,158.21,158.23,158.195,158.195,478900000.0
2008-02-05 06:36:00,158.2,158.205,158.185,158.185,213000000.0
2008-02-05 06:37:00,158.185,158.205,158.16,158.195,667899999.0
2008-02-05 06:38:00,158.195,158.2,158.195,158.195,207500000.0
2008-02-05 06:39:00,158.195,158.195,158.18,158.19,373700000.0
2008-02-05 06:40:00,158.19,158.25,158.19,158.25,1009200000.0
2008-02-05 06:41:00,158.25,158.265,158.23,158.23,553700000.0
2008-02-05 06:42:00,158.23,158.25,158.225,158.225,191500000.0
2008-02-05 06:43:00,158.225,158.235,158.225,158.225,482500000.0
2008-02-05 06:44:00,158.225,158.245,158.21,158.21,780891742.0
2008-02-05 06:45:00,158.21,158.24,158.21,158.235,545400000.0
2008-02-05 06:46:00,158.235,158.245,158.185,158.195,1303700000.0
2008-02-05 06:47:00,158.195,158.215,158.18,158.21,623991713.0
2008-02-05 06:48:00,158.21,158.215,158.195,158.21,309200000.0
2008-02-05 06:49:00,158.205,158.21,158.195,158.195,460400000.0
2008-02-05 06:50:00,158.2,158.215,158.185,158.215,293100000.0
2008-02-05 06:51:00,158.215,158.22,158.205,158.205,130000000.0
2008-02-05 06:52:00,158.2,158.205,158.2,158.205,163200000.0
2008-02-05 06:53:00,158.205,158.215,158.185,158.2,707000000.0
2008-02-05 06:54:00,158.2,158.215,158.185,158.195,594383536.0
2008-02-05 06:55:00,158.195,158.215,158.175,158.185,563200000.0
2008-02-05 06:56:00,158.185,158.225,158.185,158.225,241800000.0
2008-02-05 06:57:00,158.225,158.255,158.215,158.235,590400000.0
2008-02-05 06:58:00,158.235,158.24,158.22,158.22,340600000.0
2008-02-05 06:59:00,158.22,158.22,158.195,158.21,231300000.0
2008-02-05 07:00:00,158.21,158.23,158.21,158.22,223700000.0
2008-02-05 07:01:00,158.215,158.23,158.195,158.205,287200000.0
2008-02-05 07:02:00,158.205,158.225,158.18,158.22,481300000.0
2008-02-05 07:03:00,158.22,158.22,158.21,158.21,236900000.0
2008-02-05 07:04:00,158.21,158.23,158.21,158.22,225500000.0
2008-02-05 07:05:00,158.22,158.225,158.195,158.21,348800000.0
2008-02-05 07:06:00,158.21,158.21,158.2,158.205,221600000.0
2008-02-05 07:07:00,158.205,158.21,158.195,158.21,220900000.0
2008-02-05 07:08:00,158.21,158.21,158.195,158.195,345700000.0
2008-02-05 07:09:00,158.195,158.2,158.195,158.2,168800000.0
2008-02-05 07:10:00,158.2,158.245,158.195,158.24,285600000.0
2008-02-05 07:11:00,158.24,158.25,158.215,158.25,792300000.0
2008-02-05 07:12:00,158.25,158.26,158.245,158.26,104700000.0
2008-02-05 07:13:00,158.26,158.265,158.245,158.25,378000000.0
2008-02-05 07:14:00,158.25,158.25,158.2,158.24,751900000.0
2008-02-05 07:15:00,158.24,158.25,158.215,158.24,448400000.0
2008-02-05 07:16:00,158.24,158.24,158.215,158.22,846800000.0
2008-02-05 07:17:00,158.22,158.23,158.185,158.185,388800000.0
2008-02-05 07:18:00,158.185,158.22,158.185,158.215,267900000.0
2008-02-05 07:19:00,158.215,158.23,158.205,158.205,91100000.0
2008-02-05 07:20:00,158.205,158.22,158.195,158.195,259500000.0
2008-02-05 07:21:00,158.2,158.215,158.2,158.215,152100000.0
2008-02-05 07:22:00,158.215,158.22,158.205,158.215,142600000.0
2008-02-05 07:23:00,158.22,158.245,158.2,158.2,283800000.0
2008-02-05 07:24:00,158.2,158.205,158.175,158.18,340800000.0
2008-02-05 07:25:00,158.18,158.21,158.165,158.195,369000000.0
2008-02-05 07:26:00,158.195,158.195,158.17,158.175,232000000.0
2008-02-05 07:27:00,158.175,158.19,158.17,158.17,155000000.0
2008-02-05 07:28:00,158.17,158.185,158.17,158.175,216700000.0
2008-02-05 07:29:00,158.175,158.195,158.175,158.175,722599999.0
2008-02-05 07:30:00,158.175,158.18,158.16,158.17,515000000.0
2008-02-05 07:31:00,158.17,158.21,158.17,158.19,438200000.0
2008-02-05 07:32:00,158.19,158.215,158.16,158.205,414800000.0
2008-02-05 07:33:00,158.205,158.22,158.195,158.21,288700000.0
2008-02-05 07:34:00,158.21,158.225,158.21,158.225,119300000.0
2008-02-05 07:35:00,158.225,158.235,158.205,158.215,1012900000.0
2008-02-05 07:36:00,158.215,158.225,158.205,158.205,180400000.0
2008-02-05 07:37:00,158.205,158.205,158.18,158.19,160600000.0
2008-02-05 07:38:00,158.19,158.195,158.185,158.195,340500000.0
2008-02-05 07:39:00,158.195,158.2,158.185,158.19,361700000.0
2008-02-05 07:40:00,158.19,158.195,158.175,158.18,712400000.0
2008-02-05 07:41:00,158.18,158.195,158.175,158.195,452700000.0
2008-02-05 07:42:00,158.195,158.195,158.18,158.18,217500000.0
2008-02-05 07:43:00,158.18,158.18,158.175,158.18,247900000.0
2008-02-05 07:44:00,158.18,158.18,158.175,158.18,120600000.0
2008-02-05 07:45:00,158.18,158.205,158.175,158.2,151700000.0
2008-02-05 07:46:00,158.2,158.2,158.195,158.2,47500000.0
2008-02-05 07:47:00,158.2,158.23,158.19,158.225,207600000.0
2008-02-05 07:48:00,158.225,158.235,158.205,158.235,471200000.0
2008-02-05 07:49:00,158.225,158.28,158.215,158.25,748900000.0
2008-02-05 07:50:00,158.25,158.27,158.24,158.26,304800000.0
2008-02-05 07:51:00,158.26,158.28,158.26,158.26,213600000.0
2008-02-05 07:52:00,158.255,158.305,158.255,158.3,280000000.0
2008-02-05 07:53:00,158.3,158.32,158.3,158.3,359500000.0
2008-02-05 07:54:00,158.3,158.31,158.3,158.305,81200000.0
2008-02-05 07:55:00,158.295,158.3,158.285,158.285,232100000.0
2008-02-05 07:56:00,158.285,158.285,158.26,158.28,343800000.0
2008-02-05 07:57:00,158.28,158.29,158.275,158.275,61700000.0
2008-02-05 07:58:00,158.275,158.305,158.275,158.295,218900000.0
2008-02-05 07:59:00,158.295,158.345,158.295,158.32,346600000.0
2008-02-05 08:00:00,158.32,158.335,158.3,158.31,252900000.0
2008-02-05 08:01:00,158.305,158.32,158.305,158.32,119000000.0
2008-02-05 08:02:00,158.32,158.33,158.305,158.31,230300000.0
2008-02-05 08:03:00,158.31,158.33,158.31,158.315,316100000.0
2008-02-05 08:04:00,158.31,158.33,158.31,158.32,90700000.0
2008-02-05 08:05:00,158.32,158.32,158.31,158.315,421000000.0
2008-02-05 08:06:00,158.315,158.33,158.315,158.325,483400000.0
2008-02-05 08:07:00,158.325,158.325,158.315,158.315,488800000.0
2008-02-05 08:08:00,158.315,158.32,158.315,158.32,202000000.0
2008-02-05 08:09:00,158.32,158.345,158.315,158.335,644700000.0
2008-02-05 08:10:00,158.335,158.335,158.325,158.325,622500000.0
2008-02-05 08:11:00,158.325,158.335,158.315,158.335,651100000.0
2008-02-05 08:12:00,158.335,158.34,158.325,158.34,263200000.0
2008-02-05 08:13:00,158.34,158.35,158.34,158.35,70800000.0
2008-02-05 08:14:00,158.35,158.36,158.335,158.355,230100000.0
2008-02-05 08:15:00,158.355,158.385,158.355,158.375,372000000.0
2008-02-05 08:16:00,158.375,158.38,158.345,158.355,252600000.0
2008-02-05 08:17:00,158.35,158.355,158.325,158.325,568900000.0
2008-02-05 08:18:00,158.325,158.33,158.315,158.315,293100000.0
2008-02-05 08:19:00,158.32,158.325,158.295,158.305,540000000.0
2008-02-05 08:20:00,158.305,158.305,158.295,158.3,789000000.0
2008-02-05 08:21:00,158.3,158.305,158.295,158.295,205600000.0
2008-02-05 08:22:00,158.295,158.305,158.285,158.285,444000000.0
2008-02-05 08:23:00,158.285,158.305,158.285,158.285,874500000.0
2008-02-05 08:24:00,158.285,158.285,158.285,158.285,365000000.0
2008-02-05 08:25:00,158.285,158.295,158.28,158.295,256200000.0
2008-02-05 08:26:00,158.295,158.3,158.275,158.295,305400000.0
2008-02-05 08:27:00,158.295,158.305,158.285,158.29,256400000.0
2008-02-05 08:28:00,158.29,158.29,158.28,158.285,209800000.0
2008-02-05 08:29:00,158.28,158.32,158.28,158.295,396200000.0
2008-02-05 08:30:00,158.295,158.3,158.265,158.28,342200000.0
2008-02-05 08:31:00,158.28,158.285,158.28,158.28,72600000.0
2008-02-05 08:32:00,158.28,158.28,158.275,158.28,611400003.0
2008-02-05 08:33:00,158.275,158.28,158.255,158.255,418800002.0
2008-02-05 08:34:00,158.255,158.265,158.245,158.265,189500000.0
2008-02-05 08:35:00,158.265,158.3,158.255,158.29,694500000.0
2008-02-05 08:36:00,158.295,158.385,158.295,158.37,570800000.0
2008-02-05 08:37:00,158.37,158.38,158.345,158.38,529300000.0
2008-02-05 08:38:00,158.38,158.38,158.36,158.365,198000000.0
2008-02-05 08:39:00,158.36,158.365,158.325,158.34,538500000.0
2008-02-05 08:40:00,158.34,158.355,158.315,158.355,392200000.0
2008-02-05 08:41:00,158.355,158.375,158.355,158.355,617600000.0
2008-02-05 08:42:00,158.355,158.415,158.355,158.395,412800000.0
2008-02-05 08:43:00,158.395,158.425,158.395,158.41,452700000.0
2008-02-05 08:44:00,158.415,158.445,158.415,158.435,581500000.0
2008-02-05 08:45:00,158.435,158.45,158.41,158.44,438200000.0
2008-02-05 08:46:00,158.44,158.44,158.39,158.41,174800000.0
2008-02-05 08:47:00,158.41,158.41,158.38,158.39,135700000.0
2008-02-05 08:48:00,158.39,158.39,158.385,158.385,203300000.0
2008-02-05 08:49:00,158.385,158.39,158.385,158.39,53100000.0
2008-02-05 08:50:00,158.39,158.4,158.38,158.4,225200000.0
2008-02-05 08:51:00,158.4,158.445,158.4,158.415,572300000.0
2008-02-05 08:52:00,158.415,158.42,158.415,158.415,245100000.0
2008-02-05 08:53:00,158.415,158.415,158.405,158.415,309800000.0
2008-02-05 08:54:00,158.415,158.43,158.405,158.43,409100000.0
2008-02-05 08:55:00,158.43,158.445,158.425,158.425,239400000.0
2008-02-05 08:56:00,158.425,158.445,158.425,158.43,214700000.0
2008-02-05 08:57:00,158.44,158.44,158.425,158.43,240200000.0
2008-02-05 08:58:00,158.43,158.43,158.405,158.405,437500000.0
2008-02-05 08:59:00,158.405,158.405,158.385,158.385,345000000.0
2008-02-05 09:00:00,158.385,158.39,158.385,158.385,188200000.0
2008-02-05 09:01:00,158.385,158.42,158.365,158.385,186100000.0
2008-02-05 09:02:00,158.385,158.385,158.36,158.38,218900000.0
2008-02-05 09:03:00,158.38,158.39,158.38,158.38,54900000.0
2008-02-05 09:04:00,158.38,158.49,158.38,158.44,499800000.0
2008-02-05 09:05:00,158.44,158.455,158.42,158.42,500799999.0
2008-02-05 09:06:00,158.42,158.46,158.42,158.46,226700000.0
2008-02-05 09:07:00,158.46,158.49,158.45,158.46,183500000.0
2008-02-05 09:08:00,158.46,158.47,158.445,158.45,406600000.0
2008-02-05 09:09:00,158.45,158.47,158.445,158.455,255500000.0
2008-02-05 09:10:00,158.46,158.475,158.46,158.47,102200000.0
2008-02-05 09:11:00,158.47,158.515,158.46,158.505,202400000.0
2008-02-05 09:12:00,158.505,158.51,158.46,158.465,381600000.0
2008-02-05 09:13:00,158.465,158.465,158.44,158.455,512000000.0
2008-02-05 09:14:00,158.455,158.465,158.38,158.4,356700000.0
2008-02-05 09:15:00,158.4,158.4,158.375,158.39,397200000.0
2008-02-05 09:16:00,158.39,158.4,158.38,158.38,179700000.0
2008-02-05 09:17:00,158.38,158.38,158.35,158.36,352500000.0
2008-02-05 09:18:00,158.36,158.375,158.35,158.365,266300000.0
2008-02-05 09:19:00,158.37,158.38,158.365,158.38,217800000.0
2008-02-05 09:20:00,158.38,158.39,158.37,158.37,215000000.0
2008-02-05 09:21:00,158.37,158.38,158.335,158.345,175600000.0
2008-02-05 09:22:00,158.34,158.37,158.34,158.345,349900000.0
2008-02-05 09:23:00,158.345,158.385,158.345,158.385,142000000.0
2008-02-05 09:24:00,158.385,158.395,158.37,158.37,334000000.0
2008-02-05 09:25:00,158.37,158.37,158.35,158.37,227000000.0
2008-02-05 09:26:00,158.375,158.39,158.36,158.37,203600000.0
2008-02-05 09:27:00,158.37,158.39,158.36,158.385,195300000.0
2008-02-05 09:28:00,158.385,158.405,158.385,158.39,304500000.0
2008-02-05 09:29:00,158.39,158.4,158.39,158.39,90800000.0
2008-02-05 09:30:00,158.39,158.435,158.38,158.425,460000000.0
2008-02-05 09:31:00,158.425,158.49,158.425,158.44,666800000.0
2008-02-05 09:32:00,158.44,158.455,158.415,158.44,572100000.0
2008-02-05 09:33:00,158.44,158.465,158.42,158.425,564800000.0
2008-02-05 09:34:00,158.425,158.44,158.425,158.425,242200000.0
2008-02-05 09:35:00,158.425,158.445,158.415,158.43,373000000.0
2008-02-05 09:36:00,158.43,158.46,158.43,158.45,673900000.0
2008-02-05 09:37:00,158.45,158.455,158.43,158.45,573000000.0
2008-02-05 09:38:00,158.45,158.45,158.355,158.395,727900000.0
2008-02-05 09:39:00,158.395,158.41,158.385,158.4,418800000.0
2008-02-05 09:40:00,158.4,158.425,158.395,158.415,461000000.0
2008-02-05 09:41:00,158.43,158.455,158.43,158.435,560500000.0
2008-02-05 09:42:00,158.435,158.435,158.41,158.42,689099999.0
2008-02-05 09:43:00,158.42,158.425,158.405,158.415,351800000.0
2008-02-05 09:44:00,158.42,158.42,158.36,158.395,439900000.0
2008-02-05 09:45:00,158.395,158.395,158.345,158.37,587099998.0
2008-02-05 09:46:00,158.37,158.37,158.34,158.36,885499999.0
2008-02-05 09:47:00,158.355,158.375,158.34,158.375,588930000.0
2008-02-05 09:48:00,158.375,158.38,158.295,158.315,266060000.0
2008-02-05 09:49:00,158.315,158.33,158.29,158.33,288140001.0
2008-02-05 09:50:00,158.33,158.39,158.325,158.37,566700000.0
2008-02-05 09:51:00,158.37,158.395,158.355,158.385,587400000.0
2008-02-05 09:52:00,158.39,158.395,158.335,158.365,711000000.0
2008-02-05 09:53:00,158.365,158.4,158.345,158.355,626400000.0
2008-02-05 09:54:00,158.355,158.365,158.33,158.335,200300000.0
2008-02-05 09:55:00,158.33,158.33,158.305,158.32,592700000.0
2008-02-05 09:56:00,158.32,158.325,158.305,158.31,761600001.0
2008-02-05 09:57:00,158.31,158.355,158.31,158.355,438100000.0
2008-02-05 09:58:00,158.355,158.4,158.355,158.365,785300000.0
2008-02-05 09:59:00,158.365,158.395,158.36,158.375,625300000.0
2008-02-05 10:00:00,158.375,158.48,158.375,158.445,642300000.0
2008-02-05 10:01:00,158.445,158.45,158.385,158.415,706200000.0
2008-02-05 10:02:00,158.415,158.43,158.37,158.385,578600000.0
2008-02-05 10:03:00,158.385,158.41,158.38,158.38,865700000.0
2008-02-05 10:04:00,158.38,158.415,158.375,158.375,868800001.0
2008-02-05 10:05:00,158.375,158.385,158.34,158.34,784499999.0
2008-02-05 10:06:00,158.34,158.35,158.315,158.335,437200000.0
2008-02-05 10:07:00,158.335,158.345,158.305,158.335,407000000.0
2008-02-05 10:08:00,158.335,158.34,158.31,158.32,513100000.0
2008-02-05 10:09:00,158.32,158.325,158.225,158.26,755700000.0
2008-02-05 10:10:00,158.245,158.27,158.23,158.25,387900000.0
2008-02-05 10:11:00,158.25,158.31,158.25,158.31,404100000.0
2008-02-05 10:12:00,158.315,158.315,158.27,158.27,400000000.0
2008-02-05 10:13:00,158.27,158.465,158.26,158.43,611600000.0
2008-02-05 10:14:00,158.44,158.5,158.4,158.495,490500001.0
2008-02-05 10:15:00,158.5,158.5,158.44,158.47,530700000.0
2008-02-05 10:16:00,158.47,158.5,158.43,158.44,530300000.0
2008-02-05 10:17:00,158.44,158.495,158.43,158.44,464100002.0
2008-02-05 10:18:00,158.44,158.48,158.39,158.47,589200000.0
2008-02-05 10:19:00,158.475,158.485,158.41,158.425,643400001.0
2008-02-05 10:20:00,158.425,158.5,158.42,158.425,621399995.0
2008-02-05 10:21:00,158.425,158.46,158.35,158.38,448000000.0
2008-02-05 10:22:00,158.38,158.39,158.35,158.365,446700000.0
2008-02-05 10:23:00,158.36,158.405,158.345,158.405,491500000.0
2008-02-05 10:24:00,158.405,158.435,158.375,158.42,311000000.0
2008-02-05 10:25:00,158.42,158.45,158.41,158.43,394700000.0
2008-02-05 10:26:00,158.43,158.44,158.385,158.4,469200000.0
2008-02-05 10:27:00,158.4,158.46,158.39,158.45,306500000.0
2008-02-05 10:28:00,158.45,158.49,158.42,158.455,489000000.0
2008-02-05 10:29:00,158.455,158.475,158.415,158.46,574800000.0
2008-02-05 10:30:00,158.465,158.47,158.415,158.42,329300000.0
2008-02-05 10:31:00,158.42,158.475,158.42,158.46,533299999.0
2008-02-05 10:32:00,158.46,158.475,158.445,158.47,348900000.0
2008-02-05 10:33:00,158.47,158.49,158.44,158.45,561200000.0
2008-02-05 10:34:00,158.45,158.455,158.435,158.45,599400000.0
2008-02-05 10:35:00,158.455,158.47,158.435,158.455,479700000.0
2008-02-05 10:36:00,158.455,158.475,158.445,158.46,261900000.0
2008-02-05 10:37:00,158.46,158.47,158.44,158.45,589400005.0
2008-02-05 10:38:00,158.45,158.46,158.385,158.405,1015999993.0
2008-02-05 10:39:00,158.405,158.43,158.385,158.395,811599998.0
2008-02-05 10:40:00,158.405,158.45,158.385,158.42,958500000.0
2008-02-05 10:41:00,158.42,158.46,158.405,158.405,639000000.0
2008-02-05 10:42:00,158.405,158.46,158.405,158.415,899900000.0
2008-02-05 10:43:00,158.415,158.435,158.405,158.41,675100000.0
2008-02-05 10:44:00,158.41,158.425,158.385,158.385,708699999.0
2008-02-05 10:45:00,158.385,158.42,158.36,158.41,571800000.0
2008-02-05 10:46:00,158.41,158.415,158.355,158.375,802800000.0
2008-02-05 10:47:00,158.375,158.38,158.335,158.345,564699999.0
2008-02-05 10:48:00,158.345,158.365,158.335,158.355,657400000.0
2008-02-05 10:49:00,158.355,158.375,158.355,158.375,798000000.0
2008-02-05 10:50:00,158.375,158.38,158.365,158.375,600200000.0
2008-02-05 10:51:00,158.375,158.445,158.375,158.39,828500003.0
2008-02-05 10:52:00,158.39,158.475,158.385,158.455,788300001.0
2008-02-05 10:53:00,158.455,158.5,158.445,158.49,720800001.0
2008-02-05 10:54:00,158.49,158.51,158.49,158.5,196200000.0
2008-02-05 10:55:00,158.5,158.5,158.455,158.46,659000000.0
2008-02-05 10:56:00,158.46,158.475,158.415,158.425,655699994.0
2008-02-05 10:57:00,158.425,158.445,158.415,158.43,411600000.0
2008-02-05 10:58:00,158.43,158.445,158.405,158.405,568599999.0
2008-02-05 10:59:00,158.405,158.435,158.395,158.415,334100000.0
2008-02-05 11:00:00,158.415,158.42,158.315,158.35,491200000.0
2008-02-05 11:01:00,158.35,158.475,158.35,158.42,687500000.0
2008-02-05 11:02:00,158.42,158.46,158.39,158.395,698700000.0
2008-02-05 11:03:00,158.385,158.405,158.36,158.375,610800000.0
2008-02-05 11:04:00,158.375,158.395,158.36,158.385,685300000.0
2008-02-05 11:05:00,158.385,158.415,158.355,158.405,856600001.0
2008-02-05 11:06:00,158.41,158.415,158.375,158.385,568400000.0
2008-02-05 11:07:00,158.38,158.42,158.38,158.4,517400000.0
2008-02-05 11:08:00,158.4,158.455,158.385,158.43,594000000.0
2008-02-05 11:09:00,158.43,158.44,158.38,158.395,896300001.0
2008-02-05 11:10:00,158.395,158.415,158.355,158.395,764000000.0
2008-02-05 11:11:00,158.395,158.395,158.355,158.355,832000000.0
2008-02-05 11:12:00,158.35,158.37,158.345,158.35,466400000.0
2008-02-05 11:13:00,158.36,158.385,158.355,158.355,480100000.0
2008-02-05 11:14:00,158.355,158.36,158.31,158.335,591300000.0
2008-02-05 11:15:00,158.335,158.345,158.205,158.245,730500000.0
2008-02-05 11:16:00,158.245,158.255,158.17,158.225,626800000.0
2008-02-05 11:17:00,158.225,158.25,158.195,158.21,641599998.0
2008-02-05 11:18:00,158.21,158.24,158.16,158.16,617200001.0
2008-02-05 11:19:00,158.16,158.165,158.03,158.06,622400000.0
2008-02-05 11:20:00,158.06,158.075,158.005,158.005,235700000.0
2008-02-05 11:21:00,158.005,158.06,157.985,157.985,422800000.0
2008-02-05 11:22:00,157.985,158.0,157.89,157.895,664300000.0
2008-02-05 11:23:00,157.905,157.93,157.85,157.875,549300000.0
2008-02-05 11:24:00,157.875,157.895,157.815,157.885,859699999.0
2008-02-05 11:25:00,157.885,157.935,157.88,157.92,894399999.0
2008-02-05 11:26:00,157.92,157.975,157.92,157.935,1220900000.0
2008-02-05 11:27:00,157.935,157.955,157.905,157.935,1125700000.0
2008-02-05 11:28:00,157.935,157.975,157.935,157.955,528500000.0
2008-02-05 11:29:00,157.955,157.965,157.945,157.955,423100000.0
2008-02-05 11:30:00,157.955,157.955,157.88,157.905,983400000.0
2008-02-05 11:31:00,157.905,157.905,157.81,157.81,522199999.0
2008-02-05 11:32:00,157.81,157.83,157.755,157.77,381100000.0
2008-02-05 11:33:00,157.77,157.77,157.71,157.75,543600000.0
2008-02-05 11:34:00,157.75,157.775,157.72,157.73,552200000.0
2008-02-05 11:35:00,157.73,157.755,157.715,157.72,448700000.0
2008-02-05 11:36:00,157.73,157.74,157.645,157.665,494500001.0
2008-02-05 11:37:00,157.665,157.67,157.6,157.63,632299998.0
2008-02-05 11:38:00,157.63,157.7,157.63,157.7,370800000.0
2008-02-05 11:39:00,157.7,157.78,157.695,157.77,438400000.0
2008-02-05 11:40:00,157.78,157.78,157.75,157.77,432200000.0
2008-02-05 11:41:00,157.77,157.79,157.74,157.755,464900000.0
2008-02-05 11:42:00,157.76,157.76,157.72,157.72,442899999.0
2008-02-05 11:43:00,157.72,157.755,157.71,157.75,386100000.0
2008-02-05 11:44:00,157.75,157.78,157.75,157.765,505500000.0
2008-02-05 11:45:00,157.765,157.785,157.755,157.775,773200001.0
2008-02-05 11:46:00,157.77,157.79,157.75,157.785,467699999.0
2008-02-05 11:47:00,157.785,157.795,157.725,157.795,486900000.0
2008-02-05 11:48:00,157.795,157.84,157.78,157.815,1068900000.0
2008-02-05 11:49:00,157.815,157.865,157.795,157.865,1023400000.0
2008-02-05 11:50:00,157.865,157.885,157.835,157.865,869100001.0
2008-02-05 11:51:00,157.865,157.88,157.835,157.855,1085300000.0
2008-02-05 11:52:00,157.855,157.88,157.845,157.865,685400000.0
2008-02-05 11:53:00,157.865,157.915,157.86,157.915,633200000.0
2008-02-05 11:54:00,157.915,157.92,157.885,157.905,798800000.0
2008-02-05 11:55:00,157.905,157.905,157.885,157.885,322700000.0
2008-02-05 11:56:00,157.885,157.895,157.78,157.78,507900001.0
2008-02-05 11:57:00,157.78,157.825,157.78,157.8,616100000.0
2008-02-05 11:58:00,157.8,157.82,157.8,157.815,451000000.0
2008-02-05 11:59:00,157.82,157.88,157.815,157.865,302600000.0
2008-02-05 12:00:00,157.875,157.88,157.855,157.875,423200000.0
2008-02-05 12:01:00,157.875,157.875,157.815,157.82,584000000.0
2008-02-05 12:02:00,157.82,157.825,157.8,157.805,198600000.0
2008-02-05 12:03:00,157.805,157.81,157.795,157.8,212200000.0
2008-02-05 12:04:00,157.805,157.87,157.805,157.87,334300000.0
2008-02-05 12:05:00,157.87,157.91,157.86,157.9,281600000.0
2008-02-05 12:06:00,157.9,157.94,157.9,157.93,296300000.0
2008-02-05 12:07:00,157.93,157.945,157.9,157.94,533400000.0
2008-02-05 12:08:00,157.94,157.99,157.935,157.965,1043300000.0
2008-02-05 12:09:00,157.965,158.04,157.965,158.025,1245300000.0
2008-02-05 12:10:00,158.025,158.025,158.0,158.005,844600000.0
2008-02-05 12:11:00,158.005,158.015,157.98,157.985,519700000.0
2008-02-05 12:12:00,157.985,158.0,157.96,158.0,482500000.0
2008-02-05 12:13:00,158.0,158.045,157.99,158.01,580400000.0
2008-02-05 12:14:00,158.01,158.02,157.975,157.98,536000000.0
2008-02-05 12:15:00,157.98,157.99,157.925,157.97,582100000.0
2008-02-05 12:16:00,157.96,157.97,157.93,157.94,375400000.0
2008-02-05 12:17:00,157.94,157.97,157.9,157.91,686300000.0
2008-02-05 12:18:00,157.91,157.91,157.855,157.89,1007999999.0
2008-02-05 12:19:00,157.89,157.91,157.87,157.895,654300000.0
2008-02-05 12:20:00,157.895,157.905,157.85,157.875,648800000.0
2008-02-05 12:21:00,157.875,157.89,157.87,157.88,425700000.0
2008-02-05 12:22:00,157.89,157.915,157.85,157.86,425400000.0
2008-02-05 12:23:00,157.86,157.945,157.855,157.945,622000000.0
2008-02-05 12:24:00,157.965,157.99,157.905,157.92,673000000.0
2008-02-05 12:25:00,157.925,158.095,157.91,158.08,548700000.0
2008-02-05 12:26:00,158.08,158.08,157.985,158.01,367600000.0
2008-02-05 12:27:00,158.01,158.035,157.995,158.01,819899996.0
2008-02-05 12:28:00,158.01,158.085,158.0,158.02,312500000.0
2008-02-05 12:29:00,158.02,158.115,158.02,158.11,372000000.0
2008-02-05 12:30:00,158.11,158.135,158.05,158.07,653200000.0
2008-02-05 12:31:00,158.07,158.16,158.07,158.13,381100000.0
2008-02-05 12:32:00,158.13,158.145,158.06,158.07,544000000.0
2008-02-05 12:33:00,158.07,158.07,158.005,158.07,281200000.0
2008-02-05 12:34:00,158.07,158.07,158.0,158.01,250900000.0
2008-02-05 12:35:00,158.01,158.085,158.01,158.08,179700000.0
2008-02-05 12:36:00,158.085,158.09,158.065,158.07,144400000.0
2008-02-05 12:37:00,158.07,158.23,158.065,158.2,314000000.0
2008-02-05 12:38:00,158.2,158.2,158.13,158.155,502900000.0
2008-02-05 12:39:00,158.155,158.17,158.105,158.12,438500000.0
2008-02-05 12:40:00,158.12,158.12,158.03,158.04,441600000.0
2008-02-05 12:41:00,158.04,158.11,158.035,158.06,601200000.0
2008-02-05 12:42:00,158.06,158.075,158.035,158.045,511200000.0
2008-02-05 12:43:00,158.045,158.045,158.005,158.015,417900000.0
2008-02-05 12:44:00,158.015,158.06,157.995,158.02,465500002.0
2008-02-05 12:45:00,158.02,158.035,158.0,158.02,468200000.0
2008-02-05 12:46:00,158.02,158.02,157.995,158.0,378800000.0
2008-02-05 12:47:00,158.0,158.02,158.0,158.0,220000000.0
2008-02-05 12:48:00,158.0,158.015,157.97,157.985,547800001.0
2008-02-05 12:49:00,157.98,157.99,157.915,157.94,218800001.0
2008-02-05 12:50:00,157.94,157.965,157.94,157.96,221000000.0
2008-02-05 12:51:00,157.96,158.01,157.935,157.99,286100000.0
2008-02-05 12:52:00,158.0,158.0,157.945,157.965,334200000.0
2008-02-05 12:53:00,157.965,157.97,157.945,157.955,561700000.0
2008-02-05 12:54:00,157.96,158.015,157.955,158.005,422600000.0
2008-02-05 12:55:00,158.01,158.015,157.975,158.005,370300000.0
2008-02-05 12:56:00,158.005,158.005,157.96,157.965,318200000.0
2008-02-05 12:57:00,157.965,157.97,157.95,157.955,269799998.0
2008-02-05 12:58:00,157.955,157.965,157.93,157.935,444200000.0
2008-02-05 12:59:00,157.935,157.97,157.905,157.945,498600001.0
2008-02-05 13:00:00,157.945,158.04,157.945,158.04,391800001.0
2008-02-05 13:01:00,158.04,158.05,158.015,158.03,442200000.0
2008-02-05 13:02:00,158.03,158.04,158.015,158.03,401600000.0
2008-02-05 13:03:00,158.03,158.03,158.005,158.01,535600001.0
2008-02-05 13:04:00,158.01,158.015,158.0,158.0,167000000.0
2008-02-05 13:05:00,158.0,158.0,157.985,157.99,460600002.0
2008-02-05 13:06:00,157.99,158.005,157.975,157.985,679399993.0
2008-02-05 13:07:00,157.985,158.01,157.975,157.975,793799987.0
2008-02-05 13:08:00,157.975,157.99,157.97,157.975,690799996.0
2008-02-05 13:09:00,157.975,157.98,157.925,157.94,1439200001.0
2008-02-05 13:10:00,157.94,157.96,157.9,157.9,466800000.0
2008-02-05 13:11:00,157.9,157.94,157.895,157.93,477299998.0
2008-02-05 13:12:00,157.93,157.955,157.905,157.925,315200000.0
2008-02-05 13:13:00,157.915,157.925,157.835,157.835,558800000.0
2008-02-05 13:14:00,157.835,157.865,157.805,157.86,515400000.0
2008-02-05 13:15:00,157.855,157.89,157.825,157.88,688700000.0
2008-02-05 13:16:00,157.88,157.905,157.85,157.85,568899999.0
2008-02-05 13:17:00,157.85,157.875,157.83,157.865,416300000.0
2008-02-05 13:18:00,157.865,157.91,157.86,157.905,355400000.0
2008-02-05 13:19:00,157.905,157.94,157.905,157.93,435500000.0
2008-02-05 13:20:00,157.93,157.975,157.925,157.93,381800000.0
2008-02-05 13:21:00,157.93,157.93,157.88,157.885,387599999.0
2008-02-05 13:22:00,157.89,157.92,157.875,157.875,244200000.0
2008-02-05 13:23:00,157.875,157.93,157.87,157.93,349300000.0
2008-02-05 13:24:00,157.93,157.965,157.93,157.955,313000000.0
2008-02-05 13:25:00,157.955,157.965,157.945,157.955,235500000.0
2008-02-05 13:26:00,157.955,157.96,157.94,157.95,853100000.0
2008-02-05 13:27:00,157.95,157.96,157.93,157.945,493900000.0
2008-02-05 13:28:00,157.945,157.96,157.93,157.955,319700000.0
2008-02-05 13:29:00,157.95,157.96,157.94,157.94,334100000.0
2008-02-05 13:30:00,157.94,157.97,157.94,157.95,200200000.0
2008-02-05 13:31:00,157.95,157.955,157.94,157.95,107600000.0
2008-02-05 13:32:00,157.95,157.97,157.91,157.925,315800000.0
2008-02-05 13:33:00,157.925,157.96,157.925,157.96,278100000.0
2008-02-05 13:34:00,157.96,158.03,157.95,158.015,261500000.0
2008-02-05 13:35:00,158.015,158.05,158.005,158.02,198600000.0
2008-02-05 13:36:00,158.02,158.065,158.005,158.03,254900000.0
2008-02-05 13:37:00,158.03,158.035,157.99,157.99,165100000.0
2008-02-05 13:38:00,157.99,157.99,157.95,157.95,164400000.0
2008-02-05 13:39:00,157.95,157.97,157.95,157.96,159800000.0
2008-02-05 13:40:00,157.96,157.96,157.9,157.96,318900000.0
2008-02-05 13:41:00,157.96,157.98,157.945,157.98,164800000.0
2008-02-05 13:42:00,157.98,157.99,157.965,157.97,306600000.0
2008-02-05 13:43:00,157.97,157.98,157.965,157.98,224700000.0
2008-02-05 13:44:00,157.975,157.98,157.94,157.97,194900000.0
2008-02-05 13:45:00,157.97,157.97,157.93,157.93,159600000.0
2008-02-05 13:46:00,157.93,157.95,157.93,157.94,205200000.0
2008-02-05 13:47:00,157.94,157.96,157.94,157.95,66200000.0
2008-02-05 13:48:00,157.95,157.95,157.93,157.94,186600000.0
2008-02-05 13:49:00,157.94,157.95,157.905,157.91,731400000.0
2008-02-05 13:50:00,157.91,157.94,157.91,157.93,153700000.0
2008-02-05 13:51:00,157.93,157.94,157.93,157.94,209000000.0
2008-02-05 13:52:00,157.94,157.94,157.88,157.9,527200001.0
2008-02-05 13:53:00,157.9,157.9,157.85,157.87,340600000.0
2008-02-05 13:54:00,157.875,157.895,157.85,157.895,330900000.0
2008-02-05 13:55:00,157.895,157.9,157.88,157.88,205200000.0
2008-02-05 13:56:00,157.88,157.9,157.87,157.89,352900000.0
2008-02-05 13:57:00,157.89,157.94,157.885,157.94,360900000.0
2008-02-05 13:58:00,157.94,157.98,157.94,157.98,343700000.0
2008-02-05 13:59:00,157.98,158.015,157.98,158.0,313300000.0
2008-02-05 14:00:00,158.0,158.02,157.975,157.975,246700000.0
2008-02-05 14:01:00,157.975,157.99,157.935,157.96,789300000.0
2008-02-05 14:02:00,157.96,157.97,157.865,157.89,381900000.0
2008-02-05 14:03:00,157.89,157.925,157.86,157.895,323500000.0
2008-02-05 14:04:00,157.895,157.895,157.83,157.88,595599999.0
2008-02-05 14:05:00,157.88,157.915,157.88,157.9,300600000.0
2008-02-05 14:06:00,157.9,157.93,157.83,157.915,483900000.0
2008-02-05 14:07:00,157.915,157.96,157.91,157.93,356600000.0
2008-02-05 14:08:00,157.93,157.94,157.88,157.9,309100000.0
2008-02-05 14:09:00,157.895,157.925,157.885,157.895,317900000.0
2008-02-05 14:10:00,157.895,157.91,157.85,157.87,335000000.0
2008-02-05 14:11:00,157.87,157.91,157.835,157.835,446000000.0
2008-02-05 14:12:00,157.835,157.87,157.83,157.84,453100000.0
2008-02-05 14:13:00,157.84,157.855,157.83,157.85,300100000.0
2008-02-05 14:14:00,157.85,157.86,157.85,157.86,105600000.0
2008-02-05 14:15:00,157.86,157.86,157.84,157.84,155000000.0
2008-02-05 14:16:00,157.84,157.84,157.83,157.83,83400000.0
2008-02-05 14:17:00,157.83,157.84,157.805,157.83,254200000.0
2008-02-05 14:18:00,157.83,157.87,157.83,157.86,244600000.0
2008-02-05 14:19:00,157.86,157.885,157.845,157.85,203000000.0
2008-02-05 14:20:00,157.85,157.89,157.83,157.89,220000000.0
2008-02-05 14:21:00,157.89,157.89,157.87,157.87,180400000.0
2008-02-05 14:22:00,157.87,157.9,157.87,157.89,284600000.0
2008-02-05 14:23:00,157.89,157.895,157.87,157.88,303799996.0
2008-02-05 14:24:00,157.87,157.875,157.85,157.865,149700000.0
2008-02-05 14:25:00,157.86,157.885,157.86,157.885,130900000.0
2008-02-05 14:26:00,157.89,157.915,157.865,157.875,443900000.0
2008-02-05 14:27:00,157.875,157.89,157.85,157.87,512000000.0
2008-02-05 14:28:00,157.87,157.875,157.87,157.87,205900000.0
2008-02-05 14:29:00,157.865,157.87,157.825,157.83,649300000.0
2008-02-05 14:30:00,157.83,157.83,157.73,157.735,347000000.0
2008-02-05 14:31:00,157.735,157.75,157.695,157.705,792500004.0
2008-02-05 14:32:00,157.7,157.76,157.66,157.75,567600000.0
2008-02-05 14:33:00,157.75,157.76,157.675,157.68,347300000.0
2008-02-05 14:34:00,157.68,157.69,157.59,157.615,848800002.0
2008-02-05 14:35:00,157.615,157.69,157.615,157.685,1427699991.0
2008-02-05 14:36:00,157.69,157.7,157.68,157.695,555200000.0
2008-02-05 14:37:00,157.695,157.695,157.625,157.63,715999997.0
2008-02-05 14:38:00,157.63,157.69,157.63,157.69,548800003.0
2008-02-05 14:39:00,157.69,157.69,157.665,157.68,299899999.0
2008-02-05 14:40:00,157.68,157.695,157.665,157.695,584500000.0
2008-02-05 14:41:00,157.695,157.735,157.695,157.695,835600000.0
2008-02-05 14:42:00,157.695,157.76,157.695,157.76,714200000.0
2008-02-05 14:43:00,157.76,157.835,157.76,157.785,641300000.0
2008-02-05 14:44:00,157.785,157.795,157.78,157.79,440200000.0
2008-02-05 14:45:00,157.79,157.8,157.77,157.8,333200000.0
2008-02-05 14:46:00,157.8,157.81,157.79,157.8,511700000.0
2008-02-05 14:47:00,157.8,157.8,157.75,157.755,431700000.0
2008-02-05 14:48:00,157.755,157.755,157.72,157.73,644600000.0
2008-02-05 14:49:00,157.73,157.74,157.7,157.7,604400000.0
2008-02-05 14:50:00,157.7,157.725,157.7,157.71,535900000.0
2008-02-05 14:51:00,157.71,157.72,157.695,157.7,284800000.0
2008-02-05 14:52:00,157.7,157.73,157.695,157.705,783600006.0
2008-02-05 14:53:00,157.705,157.71,157.7,157.7,558500007.0
2008-02-05 14:54:00,157.7,157.715,157.695,157.7,398199996.0
2008-02-05 14:55:00,157.7,157.73,157.69,157.725,581900000.0
2008-02-05 14:56:00,157.725,157.77,157.725,157.765,350200000.0
2008-02-05 14:57:00,157.765,157.77,157.76,157.76,190200000.0
2008-02-05 14:58:00,157.76,157.77,157.73,157.73,235800000.0
2008-02-05 14:59:00,157.73,157.73,157.7,157.7,508299997.0
2008-02-05 15:00:00,157.7,157.71,157.645,157.65,405899998.0
2008-02-05 15:01:00,157.65,157.68,157.635,157.68,290600000.0
2008-02-05 15:02:00,157.68,157.68,157.645,157.65,300900000.0
2008-02-05 15:03:00,157.65,157.715,157.65,157.7,510399996.0
2008-02-05 15:04:00,157.7,157.74,157.69,157.7,388500000.0
2008-02-05 15:05:00,157.7,157.72,157.685,157.71,320699999.0
2008-02-05 15:06:00,157.71,157.71,157.695,157.695,168400000.0
2008-02-05 15:07:00,157.695,157.705,157.675,157.685,317500000.0
2008-02-05 15:08:00,157.68,157.7,157.67,157.67,284500000.0
2008-02-05 15:09:00,157.67,157.72,157.67,157.71,202800000.0
2008-02-05 15:10:00,157.71,157.74,157.705,157.72,456699998.0
2008-02-05 15:11:00,157.725,157.76,157.72,157.725,815100001.0
2008-02-05 15:12:00,157.725,157.755,157.725,157.75,482700000.0
2008-02-05 15:13:00,157.755,157.805,157.755,157.77,305400000.0
2008-02-05 15:14:00,157.77,157.82,157.77,157.79,410700000.0
2008-02-05 15:15:00,157.79,157.84,157.775,157.82,381800000.0
2008-02-05 15:16:00,157.82,157.84,157.81,157.815,259000000.0
2008-02-05 15:17:00,157.815,157.83,157.8,157.82,273000000.0
2008-02-05 15:18:00,157.82,157.83,157.81,157.82,253300000.0
2008-02-05 15:19:00,157.82,157.83,157.8,157.82,236800000.0
2008-02-05 15:20:00,157.82,157.83,157.765,157.78,447725600.0
2008-02-05 15:21:00,157.78,157.82,157.75,157.78,427300000.0
2008-02-05 15:22:00,157.78,157.795,157.75,157.785,376100002.0
2008-02-05 15:23:00,157.78,157.835,157.78,157.825,217700000.0
2008-02-05 15:24:00,157.825,157.83,157.8,157.83,436599995.0
2008-02-05 15:25:00,157.83,157.83,157.81,157.82,358100000.0
2008-02-05 15:26:00,157.825,157.835,157.8,157.835,354300000.0
2008-02-05 15:27:00,157.835,157.835,157.785,157.785,361400000.0
2008-02-05 15:28:00,157.79,157.805,157.76,157.78,611200000.0
2008-02-05 15:29:00,157.78,157.825,157.73,157.8,510200000.0
2008-02-05 15:30:00,157.8,157.83,157.78,157.78,446700000.0
2008-02-05 15:31:00,157.78,157.79,157.74,157.79,419600000.0
2008-02-05 15:32:00,157.79,157.83,157.79,157.81,456000000.0
2008-02-05 15:33:00,157.81,157.82,157.77,157.785,359200000.0
2008-02-05 15:34:00,157.79,157.81,157.78,157.79,283800000.0
2008-02-05 15:35:00,157.79,157.855,157.79,157.82,415800000.0
2008-02-05 15:36:00,157.82,157.82,157.7,157.715,530100000.0
2008-02-05 15:37:00,157.72,157.72,157.655,157.685,503800000.0
2008-02-05 15:38:00,157.695,157.72,157.64,157.655,382700000.0
2008-02-05 15:39:00,157.65,157.66,157.62,157.65,487900001.0
2008-02-05 15:40:00,157.65,157.65,157.63,157.635,446800000.0
2008-02-05 15:41:00,157.635,157.635,157.55,157.55,458600000.0
2008-02-05 15:42:00,157.555,157.585,157.405,157.445,477300000.0
2008-02-05 15:43:00,157.45,157.49,157.42,157.425,814800000.0
2008-02-05 15:44:00,157.415,157.435,157.35,157.37,643400000.0
2008-02-05 15:45:00,157.365,157.365,157.24,157.255,557899999.0
2008-02-05 15:46:00,157.25,157.37,157.25,157.34,693000001.0
2008-02-05 15:47:00,157.34,157.475,157.34,157.385,1003000000.0
2008-02-05 15:48:00,157.385,157.385,157.275,157.275,667710001.0
2008-02-05 15:49:00,157.275,157.335,157.23,157.325,773000007.0
2008-02-05 15:50:00,157.32,157.425,157.3,157.425,880100000.0
2008-02-05 15:51:00,157.43,157.44,157.385,157.415,485800000.0
2008-02-05 15:52:00,157.415,157.425,157.375,157.375,494700000.0
2008-02-05 15:53:00,157.375,157.4,157.365,157.385,627000000.0
2008-02-05 15:54:00,157.385,157.4,157.345,157.355,458400000.0
2008-02-05 15:55:00,157.355,157.365,157.095,157.165,814200000.0
2008-02-05 15:56:00,157.165,157.235,157.065,157.235,525100000.0
2008-02-05 15:57:00,157.235,157.26,157.195,157.21,552899998.0
2008-02-05 15:58:00,157.21,157.22,157.055,157.08,611800000.0
2008-02-05 15:59:00,157.08,157.1,156.955,156.955,777400002.0
2008-02-05 16:00:00,156.955,157.015,156.84,156.84,736099999.0
2008-02-05 16:01:00,156.825,156.92,156.805,156.915,597099999.0
2008-02-05 16:02:00,156.915,157.07,156.905,157.055,727000000.0
2008-02-05 16:03:00,157.055,157.065,157.01,157.025,924899999.0
2008-02-05 16:04:00,157.025,157.045,156.995,157.015,1054300000.0
2008-02-05 16:05:00,157.015,157.035,156.985,156.995,1188174992.0
2008-02-05 16:06:00,157.005,157.015,156.945,156.995,550899999.0
2008-02-05 16:07:00,156.995,157.005,156.93,156.95,978899999.0
2008-02-05 16:08:00,156.95,156.955,156.88,156.895,779100000.0
2008-02-05 16:09:00,156.895,156.905,156.845,156.855,504400000.0
2008-02-05 16:10:00,156.855,156.855,156.795,156.85,852399999.0
2008-02-05 16:11:00,156.85,156.85,156.8,156.81,994399990.0
2008-02-05 16:12:00,156.81,156.835,156.79,156.82,876500000.0
2008-02-05 16:13:00,156.825,156.835,156.745,156.745,1606099994.0
2008-02-05 16:14:00,156.745,156.795,156.625,156.625,1135900001.0
2008-02-05 16:15:00,156.625,156.685,156.595,156.595,1029500000.0
2008-02-05 16:16:00,156.595,156.61,156.54,156.58,986400003.0
2008-02-05 16:17:00,156.58,156.59,156.545,156.555,500500000.0
2008-02-05 16:18:00,156.55,156.56,156.52,156.53,326900000.0
2008-02-05 16:19:00,156.53,156.665,156.52,156.65,512400000.0
2008-02-05 16:20:00,156.64,156.71,156.63,156.71,642900000.0
2008-02-05 16:21:00,156.71,156.74,156.7,156.71,736500001.0
2008-02-05 16:22:00,156.71,156.745,156.69,156.72,443899999.0
2008-02-05 16:23:00,156.72,156.72,156.64,156.66,787199992.0
2008-02-05 16:24:00,156.66,156.705,156.635,156.66,527900000.0
2008-02-05 16:25:00,156.66,156.68,156.655,156.675,517800000.0
2008-02-05 16:26:00,156.67,156.68,156.62,156.62,613800000.0
2008-02-05 16:27:00,156.625,156.69,156.615,156.68,595818498.0
2008-02-05 16:28:00,156.68,156.69,156.665,156.67,366900000.0
2008-02-05 16:29:00,156.67,156.68,156.62,156.635,479300000.0
2008-02-05 16:30:00,156.635,156.68,156.63,156.645,536600000.0
2008-02-05 16:31:00,156.645,156.645,156.595,156.62,537600000.0
2008-02-05 16:32:00,156.62,156.64,156.595,156.605,483700000.0
2008-02-05 16:33:00,156.605,156.615,156.55,156.565,615500000.0
2008-02-05 16:34:00,156.565,156.57,156.49,156.49,483000000.0
2008-02-05 16:35:00,156.49,156.55,156.49,156.5,619050000.0
2008-02-05 16:36:00,156.5,156.51,156.35,156.35,705600000.0
2008-02-05 16:37:00,156.345,156.415,156.33,156.345,404950000.0
2008-02-05 16:38:00,156.35,156.385,156.305,156.32,933300000.0
2008-02-05 16:39:00,156.32,156.32,156.245,156.295,630400000.0
2008-02-05 16:40:00,156.295,156.43,156.28,156.405,1094507901.0
2008-02-05 16:41:00,156.415,156.555,156.415,156.555,1419899997.0
2008-02-05 16:42:00,156.555,156.57,156.48,156.495,687699998.0
2008-02-05 16:43:00,156.49,156.53,156.4,156.405,746300000.0
2008-02-05 16:44:00,156.405,156.44,156.365,156.435,1034700000.0
2008-02-05 16:45:00,156.44,156.46,156.41,156.45,791399997.0
2008-02-05 16:46:00,156.45,156.455,156.335,156.365,603800001.0
2008-02-05 16:47:00,156.365,156.395,156.335,156.355,984100000.0
2008-02-05 16:48:00,156.355,156.36,156.3,156.31,642600000.0
2008-02-05 16:49:00,156.31,156.35,156.26,156.345,511000000.0
2008-02-05 16:50:00,156.345,156.455,156.34,156.415,733600000.0
2008-02-05 16:51:00,156.415,156.485,156.375,156.48,902800000.0
2008-02-05 16:52:00,156.475,156.535,156.455,156.535,1342300003.0
2008-02-05 16:53:00,156.535,156.585,156.505,156.585,604300000.0
2008-02-05 16:54:00,156.585,156.655,156.575,156.655,536100000.0
2008-02-05 16:55:00,156.655,156.685,156.64,156.66,685800002.0
2008-02-05 16:56:00,156.66,156.69,156.61,156.685,769400000.0
2008-02-05 16:57:00,156.685,156.76,156.675,156.705,727400000.0
2008-02-05 16:58:00,156.705,156.75,156.675,156.68,1224900000.0
2008-02-05 16:59:00,156.68,156.685,156.565,156.6,1272600005.0
2008-02-05 17:00:00,156.595,156.6,156.48,156.48,1804699999.0
2008-02-05 17:01:00,156.485,156.49,156.415,156.42,742700001.0
2008-02-05 17:02:00,156.42,156.48,156.4,156.44,759300000.0
2008-02-05 17:03:00,156.44,156.48,156.395,156.48,414100000.0
2008-02-05 17:04:00,156.48,156.535,156.455,156.475,234840000.0
2008-02-05 17:05:00,156.475,156.545,156.475,156.535,276300000.0
2008-02-05 17:06:00,156.535,156.54,156.505,156.52,534700000.0
2008-02-05 17:07:00,156.525,156.525,156.43,156.45,678200001.0
2008-02-05 17:08:00,156.45,156.465,156.385,156.39,622100000.0
2008-02-05 17:09:00,156.39,156.455,156.38,156.44,1102300000.0
2008-02-05 17:10:00,156.435,156.48,156.405,156.455,766000002.0
2008-02-05 17:11:00,156.455,156.485,156.42,156.45,489500000.0
2008-02-05 17:12:00,156.45,156.55,156.45,156.525,469800000.0
2008-02-05 17:13:00,156.525,156.53,156.49,156.515,308900000.0
2008-02-05 17:14:00,156.515,156.58,156.495,156.53,265250000.0
2008-02-05 17:15:00,156.52,156.52,156.41,156.435,249000000.0
2008-02-05 17:16:00,156.435,156.505,156.425,156.465,297200000.0
2008-02-05 17:17:00,156.46,156.575,156.46,156.56,573800000.0
2008-02-05 17:18:00,156.56,156.61,156.485,156.525,510750000.0
2008-02-05 17:19:00,156.535,156.555,156.455,156.455,376600000.0
2008-02-05 17:20:00,156.455,156.535,156.43,156.535,523000000.0
2008-02-05 17:21:00,156.53,156.535,156.44,156.5,381200000.0
2008-02-05 17:22:00,156.5,156.53,156.445,156.525,388600000.0
2008-02-05 17:23:00,156.525,156.55,156.47,156.505,647999998.0
2008-02-05 17:24:00,156.505,156.505,156.45,156.45,681500002.0
2008-02-05 17:25:00,156.455,156.475,156.415,156.465,562500001.0
2008-02-05 17:26:00,156.465,156.545,156.465,156.51,544800000.0
2008-02-05 17:27:00,156.52,156.635,156.52,156.62,605800000.0
2008-02-05 17:28:00,156.62,156.635,156.575,156.615,489700000.0
2008-02-05 17:29:00,156.615,156.645,156.59,156.645,434500000.0
2008-02-05 17:30:00,156.645,156.785,156.64,156.72,348100000.0
2008-02-05 17:31:00,156.715,156.715,156.605,156.64,520200000.0
2008-02-05 17:32:00,156.645,156.66,156.6,156.66,844700000.0
2008-02-05 17:33:00,156.665,156.67,156.55,156.565,1168500003.0
2008-02-05 17:34:00,156.565,156.565,156.475,156.48,873100001.0
2008-02-05 17:35:00,156.485,156.555,156.42,156.545,761505200.0
2008-02-05 17:36:00,156.545,156.585,156.52,156.525,849602600.0
2008-02-05 17:37:00,156.525,156.565,156.5,156.56,633100001.0
2008-02-05 17:38:00,156.56,156.585,156.53,156.585,525500000.0
2008-02-05 17:39:00,156.595,156.605,156.565,156.58,768100008.0
2008-02-05 17:40:00,156.58,156.615,156.555,156.59,691399999.0
2008-02-05 17:41:00,156.59,156.62,156.57,156.58,365300000.0
2008-02-05 17:42:00,156.58,156.675,156.57,156.64,257300000.0
2008-02-05 17:43:00,156.64,156.655,156.605,156.61,272600000.0
2008-02-05 17:44:00,156.61,156.63,156.575,156.615,759600000.0
2008-02-05 17:45:00,156.615,156.63,156.575,156.575,327900000.0
2008-02-05 17:46:00,156.575,156.59,156.545,156.545,215700000.0
2008-02-05 17:47:00,156.545,156.58,156.54,156.565,556400000.0
2008-02-05 17:48:00,156.565,156.57,156.515,156.515,741200005.0
2008-02-05 17:49:00,156.515,156.52,156.46,156.465,823500007.0
2008-02-05 17:50:00,156.465,156.495,156.425,156.425,766900001.0
2008-02-05 17:51:00,156.425,156.43,156.395,156.4,816700000.0
2008-02-05 17:52:00,156.4,156.425,156.37,156.425,677199999.0
2008-02-05 17:53:00,156.425,156.495,156.425,156.45,480800000.0
2008-02-05 17:54:00,156.45,156.48,156.425,156.46,319800002.0
2008-02-05 17:55:00,156.46,156.505,156.445,156.455,278000000.0
2008-02-05 17:56:00,156.455,156.505,156.44,156.495,379500000.0
2008-02-05 17:57:00,156.5,156.535,156.475,156.525,1227700008.0
2008-02-05 17:58:00,156.535,156.555,156.475,156.555,1517100004.0
2008-02-05 17:59:00,156.555,156.62,156.51,156.515,855500003.0
2008-02-05 18:00:00,156.525,156.53,156.5,156.5,925700000.0
2008-02-05 18:01:00,156.5,156.515,156.475,156.495,907800001.0
2008-02-05 18:02:00,156.505,156.505,156.45,156.48,632500000.0
2008-02-05 18:03:00,156.475,156.545,156.475,156.51,1118529996.0
2008-02-05 18:04:00,156.51,156.545,156.485,156.525,1170900002.0
2008-02-05 18:05:00,156.525,156.555,156.465,156.465,848500000.0
2008-02-05 18:06:00,156.465,156.515,156.45,156.465,821800000.0
2008-02-05 18:07:00,156.465,156.535,156.455,156.53,1094399999.0
2008-02-05 18:08:00,156.525,156.54,156.5,156.54,505700000.0
2008-02-05 18:09:00,156.54,156.595,156.525,156.555,624300001.0
2008-02-05 18:10:00,156.555,156.57,156.515,156.52,378200000.0
2008-02-05 18:11:00,156.525,156.585,156.525,156.58,488000000.0
2008-02-05 18:12:00,156.58,156.585,156.535,156.545,718400000.0
2008-02-05 18:13:00,156.545,156.555,156.515,156.55,960300001.0
2008-02-05 18:14:00,156.555,156.565,156.515,156.555,765900000.0
2008-02-05 18:15:00,156.555,156.575,156.52,156.56,719300001.0
2008-02-05 18:16:00,156.56,156.58,156.53,156.535,744999998.0
2008-02-05 18:17:00,156.535,156.565,156.52,156.52,1445800016.0
2008-02-05 18:18:00,156.52,156.52,156.455,156.48,1188900000.0
2008-02-05 18:19:00,156.48,156.49,156.435,156.46,898700000.0
2008-02-05 18:20:00,156.46,156.475,156.39,156.405,654400000.0
2008-02-05 18:21:00,156.405,156.56,156.395,156.545,500900000.0
2008-02-05 18:22:00,156.545,156.555,156.485,156.505,927899999.0
2008-02-05 18:23:00,156.505,156.505,156.455,156.47,536800001.0
2008-02-05 18:24:00,156.47,156.505,156.465,156.48,521000000.0
2008-02-05 18:25:00,156.48,156.515,156.46,156.46,938700000.0
2008-02-05 18:26:00,156.46,156.475,156.425,156.435,671200001.0
2008-02-05 18:27:00,156.435,156.435,156.375,156.375,1248099997.0
2008-02-05 18:28:00,156.375,156.43,156.34,156.425,864000005.0
2008-02-05 18:29:00,156.425,156.445,156.355,156.355,425200001.0
2008-02-05 18:30:00,156.355,156.385,156.295,156.295,306700000.0
2008-02-05 18:31:00,156.295,156.39,156.255,156.36,511900000.0
2008-02-05 18:32:00,156.36,156.375,156.28,156.295,647283400.0
2008-02-05 18:33:00,156.295,156.375,156.295,156.37,649200000.0
2008-02-05 18:34:00,156.37,156.38,156.32,156.32,492483400.0
2008-02-05 18:35:00,156.32,156.395,156.315,156.37,476450200.0
2008-02-05 18:36:00,156.37,156.415,156.365,156.385,588400001.0
2008-02-05 18:37:00,156.385,156.385,156.315,156.32,801400000.0
2008-02-05 18:38:00,156.32,156.34,156.315,156.32,904000002.0
2008-02-05 18:39:00,156.32,156.35,156.31,156.34,366000000.0
2008-02-05 18:40:00,156.34,156.345,156.295,156.31,347800000.0
2008-02-05 18:41:00,156.31,156.335,156.28,156.32,152900000.0
2008-02-05 18:42:00,156.315,156.335,156.255,156.26,314000000.0
2008-02-05 18:43:00,156.26,156.26,156.18,156.205,534300000.0
2008-02-05 18:44:00,156.205,156.23,156.2,156.23,885600000.0
2008-02-05 18:45:00,156.23,156.355,156.23,156.355,814400001.0
2008-02-05 18:46:00,156.355,156.455,156.355,156.455,813500000.0
2008-02-05 18:47:00,156.455,156.46,156.375,156.405,879700001.0
2008-02-05 18:48:00,156.405,156.435,156.39,156.425,1212900001.0
2008-02-05 18:49:00,156.425,156.455,156.405,156.455,1144600000.0
2008-02-05 18:50:00,156.455,156.525,156.415,156.525,910700001.0
2008-02-05 18:51:00,156.525,156.535,156.45,156.45,690100000.0
2008-02-05 18:52:00,156.455,156.475,156.415,156.45,657300000.0
2008-02-05 18:53:00,156.45,156.485,156.435,156.485,1173500003.0
2008-02-05 18:54:00,156.485,156.485,156.44,156.465,803200001.0
2008-02-05 18:55:00,156.465,156.525,156.465,156.515,1349299999.0
2008-02-05 18:56:00,156.51,156.57,156.505,156.57,1052799998.0
2008-02-05 18:57:00,156.565,156.58,156.54,156.565,836400000.0
2008-02-05 18:58:00,156.56,156.575,156.545,156.57,757599999.0
2008-02-05 18:59:00,156.575,156.585,156.525,156.525,932800000.0
2008-02-05 19:00:00,156.525,156.555,156.515,156.515,694200000.0
2008-02-05 19:01:00,156.515,156.53,156.495,156.525,552599998.0
2008-02-05 19:02:00,156.525,156.535,156.515,156.525,484400004.0
2008-02-05 19:03:00,156.525,156.54,156.525,156.535,540400000.0
2008-02-05 19:04:00,156.535,156.545,156.535,156.545,453400000.0
2008-02-05 19:05:00,156.545,156.575,156.535,156.57,1104050004.0
2008-02-05 19:06:00,156.57,156.58,156.555,156.575,885200000.0
2008-02-05 19:07:00,156.575,156.585,156.525,156.555,711700000.0
2008-02-05 19:08:00,156.555,156.58,156.545,156.575,1039900000.0
2008-02-05 19:09:00,156.575,156.625,156.56,156.6,1170899998.0
2008-02-05 19:10:00,156.6,156.67,156.595,156.635,750500000.0
2008-02-05 19:11:00,156.625,156.635,156.565,156.575,493600000.0
2008-02-05 19:12:00,156.575,156.59,156.535,156.535,497000000.0
2008-02-05 19:13:00,156.535,156.585,156.535,156.585,587100000.0
2008-02-05 19:14:00,156.585,156.605,156.575,156.595,506400000.0
2008-02-05 19:15:00,156.595,156.605,156.575,156.585,632600000.0
2008-02-05 19:16:00,156.585,156.625,156.585,156.625,753700000.0
2008-02-05 19:17:00,156.625,156.635,156.525,156.525,859300000.0
2008-02-05 19:18:00,156.525,156.595,156.525,156.59,573900000.0
2008-02-05 19:19:00,156.59,156.615,156.565,156.585,743400000.0
2008-02-05 19:20:00,156.585,156.625,156.545,156.58,798100000.0
2008-02-05 19:21:00,156.58,156.58,156.53,156.54,450800000.0
2008-02-05 19:22:00,156.54,156.56,156.495,156.495,640700000.0
2008-02-05 19:23:00,156.495,156.495,156.455,156.48,875200000.0
2008-02-05 19:24:00,156.48,156.485,156.455,156.465,489099998.0
2008-02-05 19:25:00,156.465,156.465,156.44,156.44,431300001.0
2008-02-05 19:26:00,156.44,156.51,156.44,156.505,785300000.0
2008-02-05 19:27:00,156.505,156.535,156.505,156.535,880300000.0
2008-02-05 19:28:00,156.535,156.535,156.475,156.485,1118600000.0
2008-02-05 19:29:00,156.485,156.525,156.48,156.525,382800000.0
2008-02-05 19:30:00,156.52,156.545,156.515,156.53,682000000.0
2008-02-05 19:31:00,156.53,156.535,156.47,156.535,554700000.0
2008-02-05 19:32:00,156.535,156.535,156.495,156.505,705399999.0
2008-02-05 19:33:00,156.505,156.525,156.495,156.5,1104499999.0
2008-02-05 19:34:00,156.5,156.5,156.46,156.47,212300000.0
2008-02-05 19:35:00,156.47,156.475,156.43,156.445,774800000.0
2008-02-05 19:36:00,156.445,156.465,156.415,156.415,1140900000.0
2008-02-05 19:37:00,156.415,156.415,156.36,156.38,689100000.0
2008-02-05 19:38:00,156.38,156.405,156.36,156.4,1252600000.0
2008-02-05 19:39:00,156.4,156.44,156.4,156.42,1400700001.0
2008-02-05 19:40:00,156.415,156.415,156.36,156.36,1139900003.0
2008-02-05 19:41:00,156.36,156.36,156.34,156.35,1645600006.0
2008-02-05 19:42:00,156.35,156.41,156.35,156.41,1012700000.0
2008-02-05 19:43:00,156.41,156.43,156.38,156.38,659200000.0
2008-02-05 19:44:00,156.38,156.42,156.38,156.41,881200000.0
2008-02-05 19:45:00,156.41,156.42,156.39,156.4,1012700002.0
2008-02-05 19:46:00,156.4,156.44,156.38,156.43,879200000.0
2008-02-05 19:47:00,156.43,156.47,156.43,156.46,1098399996.0
2008-02-05 19:48:00,156.46,156.48,156.46,156.48,791400000.0
2008-02-05 19:49:00,156.48,156.48,156.45,156.455,858200003.0
2008-02-05 19:50:00,156.455,156.5,156.45,156.485,853800002.0
2008-02-05 19:51:00,156.485,156.5,156.465,156.5,808200000.0
2008-02-05 19:52:00,156.5,156.54,156.5,156.54,618400001.0
2008-02-05 19:53:00,156.54,156.56,156.53,156.56,1247099998.0
2008-02-05 19:54:00,156.56,156.61,156.56,156.6,754400000.0
2008-02-05 19:55:00,156.6,156.62,156.585,156.59,918299994.0
2008-02-05 19:56:00,156.59,156.6,156.56,156.57,825600000.0
2008-02-05 19:57:00,156.57,156.57,156.53,156.53,978600000.0
2008-02-05 19:58:00,156.53,156.54,156.52,156.52,770600002.0
2008-02-05 19:59:00,156.52,156.54,156.505,156.53,1158599999.0
2008-02-05 20:00:00,156.53,156.55,156.515,156.55,994599999.0
2008-02-05 20:01:00,156.55,156.645,156.55,156.64,476000000.0
2008-02-05 20:02:00,156.64,156.66,156.59,156.6,562500001.0
2008-02-05 20:03:00,156.6,156.61,156.56,156.565,797899998.0
2008-02-05 20:04:00,156.565,156.58,156.535,156.535,1008000000.0
2008-02-05 20:05:00,156.535,156.565,156.515,156.565,505600000.0
2008-02-05 20:06:00,156.565,156.605,156.565,156.57,263500000.0
2008-02-05 20:07:00,156.57,156.57,156.53,156.535,400900000.0
2008-02-05 20:08:00,156.535,156.535,156.495,156.515,498200000.0
2008-02-05 20:09:00,156.525,156.525,156.48,156.48,509900000.0
2008-02-05 20:10:00,156.48,156.485,156.46,156.46,667900001.0
2008-02-05 20:11:00,156.46,156.47,156.405,156.43,1381900000.0
2008-02-05 20:12:00,156.43,156.46,156.38,156.46,997100001.0
2008-02-05 20:13:00,156.46,156.485,156.45,156.45,487300000.0
2008-02-05 20:14:00,156.45,156.46,156.42,156.44,949500000.0
2008-02-05 20:15:00,156.44,156.48,156.42,156.45,789600000.0
2008-02-05 20:16:00,156.455,156.48,156.425,156.465,1170400000.0
2008-02-05 20:17:00,156.465,156.51,156.465,156.505,1341599992.0
2008-02-05 20:18:00,156.51,156.53,156.455,156.47,864500000.0
2008-02-05 20:19:00,156.47,156.5,156.455,156.48,930399995.0
2008-02-05 20:20:00,156.48,156.505,156.46,156.47,573700000.0
2008-02-05 20:21:00,156.47,156.545,156.47,156.54,975300001.0
2008-02-05 20:22:00,156.535,156.54,156.5,156.5,307800000.0
2008-02-05 20:23:00,156.5,156.55,156.5,156.535,485500000.0
2008-02-05 20:24:00,156.535,156.535,156.49,156.5,481100000.0
2008-02-05 20:25:00,156.495,156.51,156.48,156.485,846099999.0
2008-02-05 20:26:00,156.49,156.525,156.49,156.525,1058399993.0
2008-02-05 20:27:00,156.525,156.525,156.47,156.475,1070200009.0
2008-02-05 20:28:00,156.475,156.48,156.43,156.44,950300000.0
2008-02-05 20:29:00,156.44,156.49,156.435,156.47,774000000.0
2008-02-05 20:30:00,156.47,156.52,156.47,156.5,906299999.0
2008-02-05 20:31:00,156.5,156.54,156.5,156.54,982800000.0
2008-02-05 20:32:00,156.54,156.54,156.5,156.5,1091600000.0
2008-02-05 20:33:00,156.5,156.5,156.47,156.47,777300000.0
2008-02-05 20:34:00,156.47,156.48,156.42,156.465,1009099999.0
2008-02-05 20:35:00,156.47,156.52,156.47,156.49,783500000.0
2008-02-05 20:36:00,156.49,156.49,156.46,156.47,1164100000.0
2008-02-05 20:37:00,156.47,156.55,156.47,156.52,1152200001.0
2008-02-05 20:38:00,156.52,156.58,156.49,156.55,903600001.0
2008-02-05 20:39:00,156.55,156.55,156.52,156.53,899300000.0
2008-02-05 20:40:00,156.53,156.54,156.52,156.53,594400000.0
2008-02-05 20:41:00,156.53,156.56,156.52,156.56,1227599999.0
2008-02-05 20:42:00,156.56,156.595,156.535,156.55,1510199998.0
2008-02-05 20:43:00,156.55,156.56,156.525,156.55,946400000.0
2008-02-05 20:44:00,156.55,156.6,156.55,156.59,1177900000.0
2008-02-05 20:45:00,156.59,156.595,156.55,156.555,882099997.0
2008-02-05 20:46:00,156.555,156.6,156.55,156.585,742400000.0
2008-02-05 20:47:00,156.585,156.61,156.575,156.58,1410000003.0
2008-02-05 20:48:00,156.575,156.58,156.47,156.49,973200000.0
2008-02-05 20:49:00,156.49,156.525,156.46,156.495,938900000.0
2008-02-05 20:50:00,156.495,156.52,156.47,156.495,864200000.0
2008-02-05 20:51:00,156.495,156.54,156.48,156.5,1372400000.0
2008-02-05 20:52:00,156.5,156.51,156.5,156.5,1839100000.0
2008-02-05 20:53:00,156.5,156.52,156.46,156.47,929300000.0
2008-02-05 20:54:00,156.47,156.54,156.47,156.52,1335600000.0
2008-02-05 20:55:00,156.52,156.52,156.46,156.475,985100000.0
2008-02-05 20:56:00,156.475,156.5,156.47,156.475,1157600000.0
2008-02-05 20:57:00,156.475,156.515,156.475,156.5,2079800000.0
2008-02-05 20:58:00,156.5,156.52,156.475,156.48,1604800000.0
2008-02-05 20:59:00,156.71,156.71,156.65,156.66,1795900000.0
2008-02-05 21:00:00,156.515,156.52,156.46,156.465,1795900000.0
2008-02-05 21:01:00,156.465,156.48,156.38,156.45,1211700000.0
2008-02-05 21:02:00,156.45,156.52,156.45,156.52,1815700000.0
2008-02-05 21:03:00,156.62,156.62,156.56,156.57,1449700000.0
2008-02-05 21:04:00,156.51,156.51,156.465,156.485,1449700000.0
2008-02-05 21:05:00,156.59,156.61,156.59,156.6,1791900000.0
2008-02-05 21:06:00,156.425,156.51,156.425,156.5,1791900000.0
2008-02-05 21:07:00,156.51,156.53,156.5,156.51,1653400000.0
2008-02-05 21:08:00,156.51,156.565,156.505,156.555,1785200000.0
2008-02-05 21:09:00,156.555,156.6,156.555,156.59,1081800000.0
2008-02-05 21:10:00,156.59,156.61,156.575,156.59,1398600000.0
2008-02-05 21:11:00,156.59,156.6,156.57,156.59,1554400000.0
2008-02-05 21:12:00,156.59,156.63,156.59,156.62,1268417700.0
2008-02-05 21:13:00,156.62,156.62,156.565,156.59,1296000000.0
2008-02-05 21:14:00,156.59,156.6,156.565,156.59,1195700000.0
2008-02-05 21:15:00,156.59,156.6,156.56,156.6,1112600000.0
2008-02-05 21:16:00,156.6,156.62,156.57,156.57,1357400000.0
2008-02-05 21:17:00,156.565,156.58,156.545,156.57,1188300000.0
2008-02-05 21:18:00,156.57,156.595,156.56,156.57,1560400000.0
2008-02-05 21:19:00,156.57,156.59,156.55,156.59,1573900000.0
2008-02-05 21:20:00,156.59,156.63,156.59,156.625,1364300000.0
2008-02-05 21:21:00,156.625,156.625,156.59,156.6,1987600000.0
2008-02-05 21:22:00,156.64,156.68,156.64,156.65,1862700000.0
2008-02-05 21:23:00,156.6,156.61,156.57,156.57,1862700000.0
2008-02-05 21:24:00,156.57,156.63,156.57,156.63,1336300000.0
2008-02-05 21:25:00,156.63,156.64,156.61,156.625,1787500000.0
2008-02-05 21:26:00,156.625,156.665,156.62,156.66,1401900000.0
2008-02-05 21:27:00,156.66,156.735,156.66,156.72,1344200000.0
2008-02-05 21:28:00,156.72,156.725,156.67,156.69,1139500000.0
2008-02-05 21:29:00,156.69,156.725,156.665,156.67,1658800000.0
2008-02-05 21:30:00,156.67,156.67,156.65,156.65,1785900000.0
2008-02-05 21:31:00,156.65,156.65,156.63,156.64,1284400000.0
2008-02-05 21:32:00,156.64,156.68,156.61,156.61,1131800000.0
2008-02-05 21:33:00,156.61,156.67,156.6,156.64,616800000.0
2008-02-05 21:34:00,156.64,156.785,156.64,156.78,1250100000.0
2008-02-05 21:35:00,156.78,156.89,156.77,156.84,710500000.0
2008-02-05 21:36:00,156.84,156.88,156.82,156.83,914700000.0
2008-02-05 21:37:00,156.83,156.83,156.795,156.81,1303700000.0
2008-02-05 21:38:00,156.81,156.875,156.81,156.86,1197300000.0
2008-02-05 21:39:00,156.86,156.94,156.86,156.905,1192000000.0
2008-02-05 21:40:00,156.905,156.92,156.88,156.905,1202000000.0
2008-02-05 21:41:00,156.905,156.915,156.855,156.855,1377900000.0
2008-02-05 21:42:00,156.855,156.865,156.815,156.83,1049100000.0
2008-02-05 21:43:00,156.83,156.865,156.83,156.835,1198300000.0
2008-02-05 21:44:00,156.835,156.88,156.83,156.86,1104900000.0
2008-02-05 21:45:00,156.86,156.86,156.8,156.8,1027200000.0
2008-02-05 21:46:00,156.8,156.81,156.765,156.775,1232100000.0
2008-02-05 21:47:00,156.775,156.775,156.735,156.735,1655000000.0
2008-02-05 21:48:00,156.735,156.79,156.735,156.775,1512000000.0
2008-02-05 21:49:00,156.775,156.795,156.77,156.78,1538400000.0
2008-02-05 21:50:00,156.775,156.78,156.745,156.75,1253800000.0
2008-02-05 21:51:00,156.75,156.78,156.745,156.745,1205800000.0
2008-02-05 21:52:00,156.745,156.755,156.73,156.755,1573000000.0
2008-02-05 21:53:00,156.755,156.77,156.73,156.745,886300000.0
2008-02-05 21:54:00,156.745,156.77,156.73,156.75,1187100000.0
2008-02-05 21:55:00,156.75,156.79,156.745,156.75,1497500000.0
2008-02-05 21:56:00,156.75,156.79,156.745,156.76,1876000000.0
2008-02-05 21:57:00,156.43,156.44,156.41,156.41,1320900000.0
2008-02-05 21:58:00,156.755,156.755,156.7,156.7,1320900000.0
2008-02-05 21:59:00,156.705,156.715,156.66,156.66,1258900000.0
2008-02-05 22:00:00,156.66,156.665,156.605,156.615,2010300000.0
2008-02-05 22:01:00,156.615,156.62,156.56,156.58,1952000000.0
2008-02-05 22:02:00,156.58,156.63,156.58,156.625,1347500000.0
2008-02-05 22:03:00,156.625,156.625,156.555,156.565,1519300000.0
2008-02-05 22:04:00,156.41,156.42,156.41,156.41,866700000.0
2008-02-05 22:05:00,156.58,156.61,156.58,156.595,866700000.0
2008-02-05 22:06:00,156.595,156.63,156.595,156.615,1437900000.0
2008-02-05 22:07:00,156.615,156.615,156.555,156.57,1786700000.0
2008-02-05 22:08:00,156.57,156.59,156.57,156.59,1050900000.0
2008-02-05 22:09:00,156.59,156.6,156.56,156.58,1276800000.0
2008-02-05 22:10:00,156.57,156.6,156.565,156.57,1497600000.0
2008-02-05 22:11:00,156.57,156.59,156.54,156.56,953300000.0
2008-02-05 22:12:00,156.56,156.56,156.535,156.56,1859700000.0
2008-02-05 22:13:00,156.56,156.59,156.56,156.58,943900000.0
2008-02-05 22:14:00,156.58,156.6,156.56,156.6,548900000.0
2008-02-05 22:15:00,156.6,156.7,156.6,156.68,1319600000.0
2008-02-05 22:16:00,156.655,156.75,156.655,156.75,1153400000.0
2008-02-05 22:17:00,156.75,156.76,156.68,156.72,658600000.0
2008-02-05 22:18:00,156.72,156.72,156.66,156.66,1588900000.0
2008-02-05 22:19:00,156.665,156.71,156.65,156.705,1976700000.0
2008-02-05 22:20:00,156.36,156.38,156.36,156.38,1275200000.0
2008-02-05 22:21:00,156.695,156.71,156.66,156.66,1275200000.0
2008-02-05 22:23:00,156.655,156.655,156.595,156.595,1695600000.0
2008-02-05 22:24:00,156.39,156.39,156.37,156.39,1853700000.0
2008-02-05 22:25:00,156.625,156.625,156.575,156.61,1853700000.0
2008-02-05 22:26:00,156.61,156.61,156.575,156.61,1514600000.0
2008-02-05 22:27:00,156.61,156.615,156.555,156.555,1491600000.0
2008-02-05 22:28:00,156.555,156.625,156.535,156.57,1075900000.0
2008-02-05 22:29:00,156.56,156.6,156.54,156.58,1007500000.0
2008-02-05 22:30:00,156.58,156.63,156.58,156.595,1241000000.0
2008-02-05 22:31:00,156.595,156.64,156.595,156.64,1377700000.0
2008-02-05 22:32:00,156.64,156.675,156.635,156.64,875199999.0
2008-02-05 22:33:00,156.64,156.69,156.61,156.65,1628800000.0
2008-02-05 22:34:00,156.65,156.715,156.65,156.715,1964900000.0
2008-02-05 22:35:00,156.715,156.76,156.715,156.76,1706800000.0
2008-02-05 22:36:00,156.76,156.78,156.745,156.755,1531900000.0
2008-02-05 22:37:00,156.755,156.755,156.715,156.725,1565100000.0
2008-02-05 22:39:00,156.36,156.37,156.36,156.37,2114400000.0
2008-02-05 22:40:00,156.705,156.705,156.675,156.68,2114400000.0
2008-02-05 22:41:00,156.68,156.72,156.63,156.63,1749300000.0
2008-02-05 22:42:00,156.63,156.66,156.595,156.595,1512300000.0
2008-02-05 22:43:00,156.595,156.6,156.545,156.545,1008300000.0
2008-02-05 22:44:00,156.545,156.59,156.545,156.555,1441500000.0
2008-02-05 22:45:00,156.555,156.56,156.455,156.5,1117400000.0
2008-02-05 22:46:00,156.5,156.5,156.39,156.44,1311300000.0
2008-02-05 22:47:00,156.44,156.48,156.44,156.47,484000000.0
2008-02-05 22:48:00,156.47,156.52,156.455,156.485,821300000.0
2008-02-05 22:49:00,156.48,156.51,156.44,156.45,888700000.0
2008-02-05 22:50:00,156.45,156.485,156.4,156.485,1080500000.0
2008-02-05 22:51:00,156.485,156.5,156.46,156.47,925900000.0
2008-02-05 22:52:00,156.47,156.495,156.46,156.49,1213800000.0
2008-02-05 22:53:00,156.49,156.575,156.49,156.51,1064100000.0
2008-02-05 22:54:00,156.51,156.51,156.47,156.47,1292400000.0
2008-02-05 22:55:00,156.47,156.49,156.44,156.47,1431000000.0
2008-02-05 22:56:00,156.47,156.48,156.38,156.42,1583100000.0
2008-02-05 22:57:00,156.42,156.44,156.4,156.405,1043900000.0
2008-02-05 22:58:00,156.405,156.43,156.38,156.38,1393500000.0
2008-02-05 22:59:00,156.38,156.41,156.33,156.41,1287400000.0
2008-02-05 23:00:00,156.41,156.48,156.39,156.48,412900000.0
2008-02-05 23:01:00,156.48,156.48,156.42,156.425,2124800000.0
2008-02-05 23:02:00,156.425,156.44,156.4,156.405,1521200000.0
2008-02-05 23:03:00,156.405,156.42,156.4,156.4,827700000.0
2008-02-05 23:04:00,156.4,156.415,156.4,156.4,1930500000.0
2008-02-05 23:05:00,156.4,156.42,156.38,156.38,1103300000.0
2008-02-05 23:06:00,156.38,156.385,156.355,156.365,800200000.0
2008-02-05 23:07:00,156.365,156.385,156.345,156.38,1025800000.0
2008-02-05 23:08:00,156.38,156.395,156.36,156.375,1697900000.0
2008-02-05 23:09:00,156.375,156.375,156.36,156.37,1790900000.0
2008-02-05 23:10:00,156.37,156.39,156.37,156.39,991000000.0
2008-02-05 23:11:00,156.39,156.4,156.36,156.36,1564400000.0
2008-02-05 23:12:00,156.36,156.385,156.36,156.38,792700000.0
2008-02-05 23:13:00,156.38,156.38,156.365,156.38,315200000.0
2008-02-05 23:14:00,156.38,156.4,156.38,156.38,473100000.0
2008-02-05 23:15:00,156.38,156.39,156.38,156.38,1981900000.0
2008-02-05 23:16:00,156.38,156.395,156.38,156.385,1289000000.0
2008-02-05 23:17:00,156.385,156.385,156.38,156.38,1777200000.0
2008-02-05 23:18:00,156.38,156.385,156.37,156.37,550900000.0
2008-02-05 23:19:00,156.37,156.375,156.33,156.355,1443500000.0
2008-02-05 23:20:00,156.355,156.385,156.35,156.385,1782500000.0
2008-02-05 23:21:00,156.385,156.385,156.365,156.375,1879900000.0
2008-02-05 23:22:00,156.43,156.5,156.42,156.45,1748100000.0
2008-02-05 23:23:00,156.44,156.44,156.43,156.44,1748100000.0
2008-02-05 23:24:00,156.405,156.405,156.37,156.395,1748100000.0
2008-02-05 23:25:00,156.395,156.395,156.37,156.375,1329100000.0
2008-02-05 23:26:00,156.375,156.375,156.35,156.355,1376200000.0
2008-02-05 23:27:00,156.355,156.365,156.345,156.355,1837000000.0
2008-02-05 23:28:00,156.355,156.375,156.345,156.36,1438500000.0
2008-02-05 23:29:00,156.36,156.385,156.355,156.355,805300000.0
2008-02-05 23:30:00,156.365,156.415,156.345,156.39,1222100000.0
2008-02-05 23:31:00,156.39,156.39,156.365,156.365,1633200000.0
2008-02-05 23:32:00,156.365,156.395,156.365,156.375,1875600000.0
2008-02-05 23:33:00,156.375,156.425,156.375,156.385,1653900000.0
2008-02-05 23:34:00,156.385,156.385,156.355,156.365,1564700000.0
2008-02-05 23:35:00,156.365,156.375,156.345,156.375,1968600000.0
2008-02-05 23:36:00,156.375,156.375,156.345,156.355,1718900000.0
2008-02-05 23:37:00,156.35,156.38,156.34,156.37,1568100000.0
2008-02-05 23:38:00,156.36,156.37,156.35,156.35,1568100000.0
2008-02-05 23:39:00,156.34,156.36,156.33,156.36,1568100000.0
2008-02-05 23:40:00,156.37,156.38,156.37,156.37,1568100000.0
2008-02-05 23:41:00,156.36,156.39,156.36,156.38,1568100000.0
2008-02-05 23:42:00,156.36,156.38,156.36,156.38,1568100000.0
2008-02-05 23:43:00,156.355,156.365,156.34,156.365,1568100000.0
2008-02-05 23:44:00,156.36,156.37,156.36,156.37,1681600000.0
2008-02-05 23:45:00,156.34,156.37,156.34,156.36,1681600000.0
2008-02-05 23:46:00,156.37,156.37,156.34,156.36,1681600000.0
2008-02-05 23:47:00,156.34,156.34,156.34,156.34,1681600000.0
2008-02-05 23:48:00,156.33,156.33,156.3,156.31,1681600000.0
2008-02-05 23:49:00,156.32,156.37,156.32,156.35,1681600000.0
2008-02-05 23:50:00,156.37,156.375,156.365,156.37,1681600000.0
2008-02-05 23:51:00,156.37,156.39,156.36,156.38,462700000.0
2008-02-05 23:52:00,156.39,156.39,156.38,156.38,462700000.0
2008-02-05 23:53:00,156.37,156.38,156.36,156.38,462700000.0
2008-02-05 23:54:00,156.42,156.45,156.42,156.45,462700000.0
2008-02-05 23:55:00,156.45,156.525,156.45,156.495,863100000.0
2008-02-05 23:56:00,156.495,156.515,156.475,156.48,1172000000.0
2008-02-05 23:57:00,156.48,156.48,156.415,156.455,1240400000.0
2008-02-05 23:58:00,156.39,156.4,156.37,156.4,2038099999.0
2008-02-05 23:59:00,156.41,156.43,156.4,156.41,2038099999.0
2008-02-06 00:00:00,156.42,156.42,156.41,156.41,2038099999.0
2008-02-06 00:01:00,156.42,156.42,156.4,156.4,2038099999.0
2008-02-06 00:02:00,156.39,156.42,156.38,156.38,2038099999.0
2008-02-06 00:03:00,156.37,156.37,156.29,156.33,2038099999.0
2008-02-06 00:04:00,156.32,156.32,156.26,156.26,2038099999.0
2008-02-06 00:05:00,156.27,156.27,156.25,156.25,2038099999.0
2008-02-06 00:06:00,156.24,156.25,156.23,156.24,2038099999.0
2008-02-06 00:07:00,156.23,156.23,156.2,156.22,2038099999.0
2008-02-06 00:08:00,156.21,156.22,156.21,156.21,2038099999.0
2008-02-06 00:09:00,156.2,156.21,156.1,156.1,2038099999.0
2008-02-06 00:10:00,156.08,156.1,155.92,155.92,2038099999.0
2008-02-06 00:11:00,155.91,156.02,155.91,155.97,2038099999.0
2008-02-06 00:12:00,155.98,155.98,155.73,155.73,2038099999.0
2008-02-06 00:13:00,155.77,155.86,155.76,155.86,2038099999.0
2008-02-06 00:14:00,155.85,155.9,155.82,155.9,2038099999.0
2008-02-06 00:15:00,155.89,155.95,155.87,155.95,2038099999.0
2008-02-06 00:16:00,155.97,155.99,155.91,155.98,2038099999.0
2008-02-06 00:17:00,155.99,156.0,155.94,155.94,2038099999.0
2008-02-06 00:18:00,155.93,155.94,155.91,155.93,2038099999.0
2008-02-06 00:19:00,155.94,155.99,155.94,155.99,2038099999.0
2008-02-06 00:20:00,156.01,156.01,155.93,155.93,2038099999.0
2008-02-06 00:21:00,156.42,156.5,156.37,156.47,2038099999.0
2008-02-06 00:22:00,156.47,156.49,156.43,156.44,2058800000.0
2008-02-06 00:23:00,155.92,155.95,155.92,155.93,2091600000.0
2008-02-06 00:24:00,155.92,155.95,155.92,155.94,2091600000.0
2008-02-06 00:25:00,155.95,155.97,155.95,155.96,2091600000.0
2008-02-06 00:26:00,155.97,155.99,155.97,155.98,2091600000.0
2008-02-06 00:27:00,156.0,156.0,155.94,155.95,2091600000.0
2008-02-06 00:28:00,155.96,155.96,155.89,155.9,2091600000.0
2008-02-06 00:29:00,155.88,155.91,155.88,155.91,2091600000.0
2008-02-06 00:30:00,155.9,155.91,155.88,155.89,2091600000.0
2008-02-06 00:31:00,156.45,156.45,156.43,156.43,2091600000.0
2008-02-06 00:32:00,155.84,155.84,155.81,155.82,1731400000.0
2008-02-06 00:33:00,156.43,156.43,156.37,156.43,1731400000.0
2008-02-06 00:34:00,156.43,156.43,156.4,156.42,1890400000.0
2008-02-06 00:35:00,155.86,155.88,155.85,155.87,1737600000.0
2008-02-06 00:36:00,155.86,155.87,155.84,155.86,1737600000.0
2008-02-06 00:37:00,155.85,155.88,155.84,155.88,1737600000.0
2008-02-06 00:38:00,156.36,156.365,156.34,156.35,1737600000.0
2008-02-06 00:39:00,155.89,155.91,155.88,155.9,1635200000.0
2008-02-06 00:40:00,155.91,155.92,155.9,155.92,1635200000.0
2008-02-06 00:41:00,155.91,155.94,155.9,155.94,1635200000.0
2008-02-06 00:42:00,155.93,155.93,155.91,155.91,1635200000.0
2008-02-06 00:43:00,155.9,155.97,155.9,155.96,1635200000.0
2008-02-06 00:44:00,156.335,156.37,156.335,156.36,1635200000.0
2008-02-06 00:45:00,156.36,156.37,156.34,156.35,1136400000.0
2008-02-06 00:46:00,156.35,156.355,156.34,156.355,598800000.0
2008-02-06 00:47:00,155.97,155.97,155.94,155.95,1610400000.0
2008-02-06 00:48:00,155.96,155.96,155.93,155.94,1610400000.0
2008-02-06 00:49:00,155.95,155.96,155.94,155.96,1610400000.0
2008-02-06 00:50:00,156.345,156.375,156.345,156.355,1610400000.0
2008-02-06 00:51:00,155.97,155.97,155.94,155.96,886900000.0
2008-02-06 00:52:00,155.97,155.98,155.97,155.97,886900000.0
2008-02-06 00:53:00,155.98,155.98,155.97,155.97,886900000.0
2008-02-06 00:54:00,155.98,155.98,155.96,155.96,886900000.0
2008-02-06 00:55:00,155.95,155.96,155.95,155.95,886900000.0
2008-02-06 00:56:00,155.93,155.93,155.9,155.92,886900000.0
2008-02-06 00:57:00,156.395,156.395,156.36,156.39,886900000.0
2008-02-06 00:58:00,155.91,155.92,155.91,155.92,2032400000.0
2008-02-06 00:59:00,156.39,156.42,156.39,156.42,2032400000.0
2008-02-06 01:00:00,156.42,156.43,156.41,156.42,1146000000.0
2008-02-06 01:01:00,156.42,156.42,156.405,156.405,1060000000.0
2008-02-06 01:02:00,156.405,156.41,156.38,156.38,1522400000.0
2008-02-06 01:03:00,156.38,156.38,156.29,156.31,1667099999.0
2008-02-06 01:04:00,155.92,155.93,155.91,155.93,2046600004.0
2008-02-06 01:05:00,155.92,155.93,155.9,155.92,2046600004.0
2008-02-06 01:06:00,155.93,155.94,155.9,155.91,2046600004.0
2008-02-06 01:07:00,155.92,155.97,155.92,155.96,2046600004.0
2008-02-06 01:08:00,155.97,155.97,155.95,155.96,2046600004.0
2008-02-06 01:09:00,155.95,156.01,155.95,156.01,2046600004.0
2008-02-06 01:10:00,156.08,156.1,155.91,155.91,2046600004.0
2008-02-06 01:11:00,156.02,156.03,155.97,155.99,1787500000.0
2008-02-06 01:12:00,155.965,155.965,155.73,155.76,1787500000.0
2008-02-06 01:13:00,155.76,155.86,155.75,155.835,1834700000.0
2008-02-06 01:14:00,155.86,155.88,155.82,155.88,1784400000.0
2008-02-06 01:15:00,155.88,155.96,155.85,155.96,2138500000.0
2008-02-06 01:16:00,155.96,155.98,155.9,155.97,1810100000.0
2008-02-06 01:17:00,156.05,156.08,156.04,156.05,1478900000.0
2008-02-06 01:18:00,156.06,156.07,156.05,156.06,1478900000.0
2008-02-06 01:19:00,156.05,156.07,156.05,156.05,1478900000.0
2008-02-06 01:20:00,155.99,156.0,155.92,155.94,1478900000.0
2008-02-06 01:21:00,156.07,156.11,156.07,156.11,1793600000.0
2008-02-06 01:22:00,156.1,156.11,156.06,156.08,1793600000.0
2008-02-06 01:23:00,156.07,156.09,156.07,156.07,1793600000.0
2008-02-06 01:24:00,156.06,156.08,156.06,156.06,1793600000.0
2008-02-06 01:25:00,156.07,156.13,156.07,156.13,1793600000.0
2008-02-06 01:26:00,156.12,156.12,156.11,156.11,1793600000.0
2008-02-06 01:27:00,156.1,156.1,156.09,156.09,1793600000.0
2008-02-06 01:28:00,155.94,155.96,155.89,155.9,1793600000.0
2008-02-06 01:29:00,156.09,156.11,156.07,156.08,255000000.0
2008-02-06 01:30:00,156.09,156.09,156.04,156.04,255000000.0
2008-02-06 01:31:00,156.05,156.07,156.04,156.06,255000000.0
2008-02-06 01:32:00,156.05,156.08,156.05,156.06,255000000.0
2008-02-06 01:33:00,155.83,155.83,155.805,155.83,255000000.0
2008-02-06 01:34:00,155.83,155.855,155.83,155.85,1720000000.0
2008-02-06 01:35:00,156.06,156.07,156.05,156.05,1943800000.0
2008-02-06 01:36:00,156.06,156.06,156.03,156.05,1943800000.0
2008-02-06 01:37:00,156.04,156.08,156.04,156.08,1943800000.0
2008-02-06 01:38:00,156.09,156.09,156.07,156.08,1943800000.0
2008-02-06 01:39:00,156.07,156.08,156.07,156.08,1943800000.0
2008-02-06 01:40:00,156.09,156.13,156.09,156.12,1943800000.0
2008-02-06 01:41:00,156.13,156.14,156.12,156.14,1943800000.0
2008-02-06 01:42:00,156.13,156.14,156.13,156.14,1943800000.0
2008-02-06 01:43:00,156.15,156.15,156.12,156.13,1943800000.0
2008-02-06 01:44:00,156.14,156.16,156.13,156.16,1943800000.0
2008-02-06 01:45:00,156.15,156.15,156.15,156.15,1943800000.0
2008-02-06 01:46:00,156.16,156.16,156.13,156.15,1943800000.0
2008-02-06 01:47:00,156.14,156.2,156.14,156.18,1943800000.0
2008-02-06 01:48:00,155.935,155.94,155.93,155.94,1943800000.0
2008-02-06 01:49:00,156.17,156.17,156.14,156.14,2125400000.0
2008-02-06 01:50:00,155.965,155.98,155.945,155.975,2125400000.0
2008-02-06 01:51:00,156.14,156.14,156.12,156.13,1808100000.0
2008-02-06 01:52:00,156.12,156.14,156.1,156.12,1808100000.0
2008-02-06 01:53:00,155.975,155.98,155.955,155.975,1808100000.0
2008-02-06 01:54:00,156.11,156.12,156.06,156.06,1574600000.0
2008-02-06 01:55:00,156.04,156.05,156.01,156.03,1574600000.0
2008-02-06 01:56:00,156.02,156.03,155.96,155.99,1574600000.0
2008-02-06 01:57:00,155.98,156.01,155.98,156.0,1574600000.0
2008-02-06 01:58:00,155.99,155.99,155.97,155.97,1574600000.0
2008-02-06 01:59:00,155.925,155.93,155.875,155.9,1574600000.0
2008-02-06 02:00:00,155.95,155.97,155.95,155.97,1736100000.0
2008-02-06 02:01:00,155.92,155.92,155.905,155.905,1736100000.0
2008-02-06 02:02:00,155.98,156.03,155.98,156.0,1761800000.0
2008-02-06 02:03:00,156.01,156.02,156.0,156.01,1761800000.0
2008-02-06 02:04:00,156.0,156.03,156.0,156.0,1761800000.0
2008-02-06 02:05:00,156.01,156.02,156.0,156.02,1761800000.0
2008-02-06 02:06:00,156.01,156.01,155.97,155.98,1761800000.0
2008-02-06 02:07:00,155.91,155.975,155.9,155.965,1761800000.0
2008-02-06 02:08:00,155.91,155.93,155.9,155.93,1968800000.0
2008-02-06 02:09:00,155.95,155.96,155.95,155.96,1968800000.0
2008-02-06 02:10:00,155.95,155.96,155.95,155.95,1968800000.0
2008-02-06 02:11:00,155.96,155.98,155.96,155.97,1968800000.0
2008-02-06 02:12:00,155.98,155.98,155.96,155.96,1968800000.0
2008-02-06 02:13:00,155.95,155.95,155.93,155.93,1968800000.0
2008-02-06 02:14:00,155.92,155.92,155.85,155.86,1968800000.0
2008-02-06 02:15:00,155.87,155.9,155.87,155.87,1968800000.0
2008-02-06 02:16:00,155.86,155.87,155.8,155.8,1968800000.0
2008-02-06 02:17:00,155.81,155.82,155.76,155.79,1968800000.0
2008-02-06 02:18:00,155.78,155.8,155.77,155.77,1968800000.0
2008-02-06 02:19:00,155.78,155.8,155.78,155.8,1968800000.0
2008-02-06 02:20:00,155.79,155.81,155.78,155.8,1968800000.0
2008-02-06 02:21:00,155.81,155.84,155.79,155.83,1968800000.0
2008-02-06 02:22:00,155.84,155.84,155.81,155.83,1968800000.0
2008-02-06 02:23:00,155.82,155.82,155.79,155.81,1968800000.0
2008-02-06 02:24:00,155.82,155.85,155.81,155.85,1968800000.0
2008-02-06 02:25:00,155.86,155.88,155.86,155.87,1968800000.0
2008-02-06 02:26:00,155.88,155.89,155.87,155.89,1968800000.0
2008-02-06 02:27:00,155.9,155.9,155.88,155.88,1968800000.0
2008-02-06 02:28:00,155.89,155.91,155.88,155.88,1968800000.0
2008-02-06 02:29:00,155.87,155.88,155.85,155.88,1968800000.0
2008-02-06 02:30:00,155.89,155.89,155.88,155.88,1968800000.0
2008-02-06 02:31:00,155.86,155.88,155.85,155.85,1968800000.0
2008-02-06 02:32:00,155.86,155.86,155.8,155.8,1968800000.0
2008-02-06 02:33:00,155.81,155.82,155.77,155.77,1968800000.0
2008-02-06 02:34:00,155.78,155.78,155.74,155.77,1968800000.0
2008-02-06 02:35:00,155.78,155.8,155.78,155.8,1968800000.0
2008-02-06 02:36:00,155.79,155.8,155.79,155.8,1968800000.0
2008-02-06 02:37:00,155.79,155.8,155.72,155.72,1968800000.0
2008-02-06 02:38:00,155.73,155.76,155.72,155.75,1968800000.0
2008-02-06 02:39:00,155.76,155.77,155.75,155.75,1968800000.0
2008-02-06 02:40:00,155.74,155.74,155.73,155.73,1968800000.0
2008-02-06 02:41:00,155.72,155.75,155.71,155.74,1968800000.0
2008-02-06 02:42:00,156.14,156.145,156.135,156.145,1968800000.0
2008-02-06 02:43:00,155.77,155.79,155.76,155.78,1786400000.0
2008-02-06 02:44:00,155.79,155.8,155.77,155.77,1786400000.0
2008-02-06 02:45:00,155.78,155.79,155.77,155.78,1786400000.0
2008-02-06 02:46:00,155.79,155.79,155.78,155.78,1786400000.0
2008-02-06 02:47:00,156.15,156.205,156.145,156.19,1786400000.0
2008-02-06 02:48:00,155.8,155.81,155.79,155.79,1317800000.0
2008-02-06 02:49:00,155.8,155.81,155.8,155.81,1317800000.0
2008-02-06 02:50:00,155.82,155.82,155.81,155.81,1317800000.0
2008-02-06 02:51:00,155.82,155.85,155.82,155.83,1317800000.0
2008-02-06 02:52:00,155.82,155.83,155.8,155.83,1317800000.0
2008-02-06 02:53:00,155.84,155.84,155.83,155.83,1317800000.0
2008-02-06 02:54:00,155.84,155.85,155.83,155.85,1317800000.0
2008-02-06 02:55:00,155.86,155.92,155.85,155.91,1317800000.0
2008-02-06 02:56:00,155.92,155.97,155.92,155.95,1317800000.0
2008-02-06 02:57:00,155.94,155.98,155.88,155.91,1317800000.0
2008-02-06 02:58:00,155.92,155.92,155.9,155.91,1317800000.0
2008-02-06 02:59:00,155.9,155.9,155.85,155.86,1317800000.0
2008-02-06 03:00:00,155.87,155.87,155.86,155.87,1317800000.0
2008-02-06 03:01:00,155.86,155.92,155.85,155.92,1317800000.0
2008-02-06 03:02:00,155.91,155.91,155.87,155.88,1317800000.0
2008-02-06 03:03:00,155.87,155.88,155.86,155.88,1317800000.0
2008-02-06 03:04:00,155.87,155.89,155.87,155.87,1317800000.0
2008-02-06 03:05:00,155.86,155.88,155.86,155.88,1317800000.0
2008-02-06 03:06:00,155.87,155.88,155.86,155.86,1317800000.0
2008-02-06 03:07:00,155.87,155.88,155.86,155.88,1317800000.0
2008-02-06 03:08:00,155.87,155.87,155.87,155.87,1317800000.0
2008-02-06 03:09:00,155.86,155.86,155.83,155.84,1317800000.0
2008-02-06 03:10:00,155.85,155.85,155.84,155.85,1317800000.0
2008-02-06 03:11:00,155.84,155.84,155.82,155.83,1317800000.0
2008-02-06 03:12:00,155.84,155.84,155.83,155.83,1317800000.0
2008-02-06 03:13:00,155.84,155.84,155.8,155.81,1317800000.0
2008-02-06 03:14:00,155.935,155.935,155.86,155.87,1317800000.0
2008-02-06 03:15:00,155.87,155.905,155.87,155.87,1234300000.0
2008-02-06 03:16:00,155.84,155.86,155.83,155.86,2049600000.0
2008-02-06 03:18:00,155.785,155.8,155.775,155.78,2049600000.0
2008-02-06 03:19:00,155.87,155.87,155.86,155.86,2122600000.0
2008-02-06 03:20:00,155.87,155.9,155.87,155.89,2122600000.0
2008-02-06 03:21:00,155.88,155.92,155.88,155.92,2122600000.0
2008-02-06 03:22:00,155.91,155.93,155.9,155.92,2122600000.0
2008-02-06 03:23:00,155.91,155.94,155.91,155.94,2122600000.0
2008-02-06 03:24:00,155.93,155.93,155.91,155.93,2122600000.0
2008-02-06 03:25:00,155.92,155.93,155.92,155.93,2122600000.0
2008-02-06 03:28:00,155.94,155.95,155.93,155.94,2122600000.0
2008-02-06 03:29:00,155.93,155.93,155.92,155.92,2122600000.0
2008-02-06 03:30:00,155.93,155.93,155.92,155.93,2122600000.0
2008-02-06 03:32:00,155.92,155.96,155.92,155.96,2122600000.0
2008-02-06 03:33:00,155.97,155.97,155.96,155.97,2122600000.0
2008-02-06 03:34:00,155.96,155.96,155.96,155.96,2122600000.0
2008-02-06 03:35:00,155.97,155.97,155.96,155.96,2122600000.0
2008-02-06 03:36:00,155.97,155.97,155.94,155.95,2122600000.0
2008-02-06 03:37:00,155.96,155.96,155.95,155.95,2122600000.0
2008-02-06 03:38:00,155.96,155.96,155.93,155.93,2122600000.0
2008-02-06 03:39:00,155.94,155.99,155.94,155.99,2122600000.0
2008-02-06 03:40:00,155.98,155.98,155.94,155.94,2122600000.0
2008-02-06 03:41:00,155.93,155.95,155.92,155.93,2122600000.0
2008-02-06 03:42:00,155.92,155.94,155.91,155.92,2122600000.0
2008-02-06 03:43:00,155.91,155.92,155.91,155.91,2122600000.0
2008-02-06 03:45:00,155.94,155.94,155.93,155.94,2122600000.0
2008-02-06 03:46:00,155.95,155.96,155.95,155.95,2122600000.0
2008-02-06 03:47:00,155.94,155.94,155.93,155.93,2122600000.0
2008-02-06 03:48:00,155.92,155.93,155.92,155.93,2122600000.0
2008-02-06 03:49:00,155.795,155.82,155.79,155.82,2122600000.0
2008-02-06 03:50:00,155.82,155.82,155.81,155.82,1568600000.0
2008-02-06 03:51:00,155.93,155.94,155.93,155.94,1199000000.0
2008-02-06 03:52:00,155.95,155.96,155.95,155.95,1199000000.0
2008-02-06 03:53:00,155.83,155.845,155.83,155.84,1199000000.0
2008-02-06 03:54:00,155.96,155.98,155.95,155.97,1654300000.0
2008-02-06 03:55:00,155.98,155.98,155.97,155.97,1654300000.0
2008-02-06 03:56:00,155.96,155.97,155.95,155.96,1654300000.0
2008-02-06 03:57:00,155.95,155.96,155.94,155.95,1654300000.0
2008-02-06 03:58:00,155.96,155.96,155.96,155.96,1654300000.0
2008-02-06 03:59:00,155.92,155.92,155.86,155.87,1654300000.0
2008-02-06 04:01:00,155.87,155.92,155.86,155.92,1610100000.0
2008-02-06 04:02:00,155.97,155.99,155.96,155.98,1848000000.0
2008-02-06 04:03:00,155.99,156.05,155.99,156.05,1848000000.0
2008-02-06 04:04:00,156.06,156.06,156.03,156.04,1848000000.0
2008-02-06 04:05:00,156.03,156.04,156.03,156.04,1848000000.0
2008-02-06 04:06:00,156.05,156.08,156.05,156.08,1848000000.0
2008-02-06 04:07:00,156.07,156.09,156.07,156.07,1848000000.0
2008-02-06 04:08:00,156.08,156.1,156.07,156.1,1848000000.0
2008-02-06 04:09:00,156.08,156.1,156.04,156.04,1848000000.0
2008-02-06 04:10:00,156.05,156.05,156.03,156.03,1848000000.0
2008-02-06 04:11:00,155.85,155.85,155.83,155.85,1848000000.0
2008-02-06 04:12:00,155.85,155.85,155.84,155.84,1650400000.0
2008-02-06 04:13:00,156.03,156.03,156.02,156.03,1673600000.0
2008-02-06 04:15:00,156.04,156.04,156.03,156.03,1673600000.0
2008-02-06 04:16:00,155.86,155.86,155.83,155.86,1673600000.0
2008-02-06 04:17:00,156.06,156.1,156.06,156.1,2120400000.0
2008-02-06 04:18:00,156.11,156.13,156.1,156.11,2120400000.0
2008-02-06 04:19:00,156.1,156.1,156.07,156.08,2120400000.0
2008-02-06 04:20:00,156.09,156.12,156.07,156.12,2120400000.0
2008-02-06 04:21:00,156.11,156.12,156.11,156.12,2120400000.0
2008-02-06 04:22:00,156.11,156.13,156.11,156.13,2120400000.0
2008-02-06 04:23:00,156.12,156.13,156.12,156.13,2120400000.0
2008-02-06 04:24:00,156.12,156.12,156.08,156.11,2120400000.0
2008-02-06 04:25:00,156.1,156.1,156.08,156.08,2120400000.0
2008-02-06 04:26:00,156.07,156.08,156.07,156.08,2120400000.0
2008-02-06 04:27:00,156.07,156.07,156.06,156.06,2120400000.0
2008-02-06 04:28:00,156.05,156.05,156.04,156.05,2120400000.0
2008-02-06 04:29:00,156.04,156.05,156.03,156.05,2120400000.0
2008-02-06 04:31:00,156.04,156.05,156.04,156.05,2120400000.0
2008-02-06 04:32:00,156.04,156.04,156.03,156.03,2120400000.0
2008-02-06 04:33:00,156.02,156.03,156.02,156.03,2120400000.0
2008-02-06 04:34:00,156.02,156.02,156.01,156.01,2120400000.0
2008-02-06 04:35:00,156.02,156.06,156.0,156.06,2120400000.0
2008-02-06 04:36:00,156.05,156.1,156.05,156.1,2120400000.0
2008-02-06 04:37:00,156.09,156.09,156.07,156.08,2120400000.0
2008-02-06 04:38:00,156.09,156.1,156.09,156.09,2120400000.0
2008-02-06 04:39:00,156.08,156.09,156.06,156.06,2120400000.0
2008-02-06 04:40:00,156.07,156.08,156.06,156.06,2120400000.0
2008-02-06 04:41:00,156.05,156.06,156.01,156.02,2120400000.0
2008-02-06 04:42:00,156.01,156.03,156.0,156.02,2120400000.0
2008-02-06 04:43:00,156.03,156.03,156.0,156.01,2120400000.0
2008-02-06 04:44:00,155.905,155.91,155.89,155.91,2120400000.0
2008-02-06 04:46:00,156.05,156.05,156.03,156.04,1932000000.0
2008-02-06 04:47:00,156.03,156.03,156.0,156.01,1932000000.0
2008-02-06 04:48:00,156.02,156.02,155.98,155.98,1932000000.0
2008-02-06 04:49:00,155.99,156.0,155.98,155.99,1932000000.0
2008-02-06 04:50:00,156.0,156.0,155.99,155.99,1932000000.0
2008-02-06 04:51:00,155.98,155.99,155.98,155.98,1932000000.0
2008-02-06 04:52:00,155.99,156.02,155.99,156.0,1932000000.0
2008-02-06 04:53:00,156.01,156.01,156.0,156.01,1932000000.0
2008-02-06 04:54:00,156.02,156.02,156.0,156.02,1932000000.0
2008-02-06 04:55:00,156.01,156.01,155.97,155.99,1932000000.0
2008-02-06 04:56:00,156.0,156.0,155.98,155.98,1932000000.0
2008-02-06 04:57:00,155.97,155.97,155.95,155.97,1932000000.0
2008-02-06 04:58:00,155.98,155.98,155.95,155.95,1932000000.0
2008-02-06 04:59:00,155.96,155.97,155.96,155.97,1932000000.0
2008-02-06 05:00:00,155.98,156.02,155.97,156.02,1932000000.0
2008-02-06 05:01:00,156.03,156.04,156.02,156.04,1932000000.0
2008-02-06 05:02:00,156.03,156.04,156.03,156.04,1932000000.0
2008-02-06 05:03:00,156.03,156.03,156.02,156.03,1932000000.0
2008-02-06 05:04:00,156.02,156.02,156.02,156.02,1932000000.0
2008-02-06 05:05:00,156.01,156.01,155.99,156.0,1932000000.0
2008-02-06 05:06:00,156.01,156.01,156.0,156.0,1932000000.0
2008-02-06 05:07:00,156.01,156.01,155.98,156.01,1932000000.0
2008-02-06 05:08:00,155.99,156.0,155.98,155.99,1932000000.0
2008-02-06 05:09:00,156.0,156.0,155.99,156.0,1932000000.0
2008-02-06 05:10:00,156.01,156.02,156.0,156.0,1932000000.0
2008-02-06 05:11:00,156.01,156.04,156.01,156.02,1932000000.0
2008-02-06 05:12:00,156.03,156.03,156.03,156.03,1932000000.0
2008-02-06 05:13:00,156.02,156.02,156.02,156.02,1932000000.0
2008-02-06 05:14:00,156.03,156.03,155.99,155.99,1932000000.0
2008-02-06 05:15:00,156.0,156.02,156.0,156.02,1932000000.0
2008-02-06 05:16:00,156.01,156.01,156.0,156.01,1932000000.0
2008-02-06 05:17:00,156.02,156.02,156.01,156.01,1932000000.0
2008-02-06 05:18:00,156.0,156.02,156.0,156.01,1932000000.0
2008-02-06 05:19:00,156.0,156.01,156.0,156.0,1932000000.0
2008-02-06 05:20:00,156.01,156.01,156.01,156.01,1932000000.0
2008-02-06 05:21:00,156.02,156.02,156.0,156.01,1932000000.0
2008-02-06 05:22:00,156.0,156.04,156.0,156.03,1932000000.0
2008-02-06 05:23:00,156.04,156.04,156.01,156.02,1932000000.0
2008-02-06 05:24:00,156.03,156.04,156.03,156.04,1932000000.0
2008-02-06 05:25:00,156.03,156.06,156.02,156.02,1932000000.0
2008-02-06 05:26:00,156.04,156.05,156.02,156.02,1932000000.0
2008-02-06 05:29:00,156.03,156.03,156.02,156.02,1932000000.0
2008-02-06 05:30:00,156.03,156.04,156.02,156.04,1932000000.0
2008-02-06 05:31:00,156.03,156.04,155.99,156.03,1932000000.0
2008-02-06 05:32:00,156.04,156.04,156.04,156.04,1932000000.0
2008-02-06 05:33:00,156.05,156.07,156.04,156.04,1932000000.0
2008-02-06 05:34:00,156.05,156.05,156.04,156.05,1932000000.0
2008-02-06 05:35:00,156.04,156.04,156.04,156.04,1932000000.0
2008-02-06 05:36:00,156.03,156.05,156.01,156.04,1932000000.0
2008-02-06 05:37:00,156.03,156.05,156.03,156.04,1932000000.0
2008-02-06 05:38:00,156.03,156.04,156.03,156.03,1932000000.0
2008-02-06 05:39:00,156.02,156.02,155.99,156.0,1932000000.0
2008-02-06 05:41:00,155.99,156.04,155.99,156.04,1932000000.0
2008-02-06 05:42:00,156.03,156.04,156.02,156.04,1932000000.0
2008-02-06 05:46:00,156.03,156.03,156.02,156.02,1932000000.0
2008-02-06 05:47:00,156.03,156.04,156.02,156.04,1932000000.0
2008-02-06 05:48:00,156.03,156.04,156.02,156.03,1932000000.0
2008-02-06 05:49:00,156.02,156.02,156.02,156.02,1932000000.0
2008-02-06 05:50:00,156.0,156.01,156.0,156.0,1932000000.0
2008-02-06 05:51:00,156.01,156.01,156.01,156.01,1932000000.0
2008-02-06 05:52:00,156.02,156.02,156.01,156.01,1932000000.0
2008-02-06 05:54:00,156.0,156.01,156.0,156.01,1932000000.0
2008-02-06 05:55:00,156.0,156.01,156.0,156.01,1932000000.0
2008-02-06 05:56:00,156.0,156.0,156.0,156.0,1932000000.0
2008-02-06 05:57:00,156.01,156.02,156.0,156.02,1932000000.0
2008-02-06 05:58:00,156.03,156.04,156.03,156.04,1932000000.0
2008-02-06 05:59:00,156.05,156.06,156.02,156.02,1932000000.0
2008-02-06 06:00:00,156.03,156.05,156.02,156.03,1932000000.0
2008-02-06 06:01:00,156.03,156.045,156.025,156.035,1932000000.0
2008-02-06 06:02:00,156.03,156.05,156.03,156.04,1800600000.0
2008-02-06 06:03:00,156.05,156.05,156.02,156.03,1800600000.0
2008-02-06 06:04:00,156.04,156.05,156.03,156.05,1800600000.0
2008-02-06 06:05:00,156.04,156.05,156.04,156.05,1800600000.0
2008-02-06 06:06:00,156.04,156.04,156.04,156.04,1800600000.0
2008-02-06 06:07:00,156.05,156.06,156.04,156.05,1800600000.0
2008-02-06 06:08:00,156.06,156.06,156.04,156.05,1800600000.0
2008-02-06 06:09:00,156.06,156.06,156.05,156.05,1800600000.0
2008-02-06 06:10:00,156.06,156.06,156.05,156.05,1800600000.0
2008-02-06 06:11:00,156.04,156.05,156.04,156.05,1800600000.0
2008-02-06 06:12:00,156.06,156.06,156.05,156.05,1800600000.0
2008-02-06 06:14:00,156.06,156.06,156.05,156.06,1800600000.0
2008-02-06 06:15:00,156.07,156.07,156.05,156.06,1800600000.0
2008-02-06 06:16:00,156.05,156.06,156.05,156.06,1800600000.0
2008-02-06 06:18:00,156.05,156.05,156.05,156.05,1800600000.0
2008-02-06 06:19:00,156.04,156.06,156.04,156.05,1800600000.0
2008-02-06 06:20:00,156.06,156.07,156.05,156.06,1800600000.0
2008-02-06 06:21:00,156.07,156.07,156.06,156.07,1800600000.0
2008-02-06 06:22:00,156.08,156.08,156.06,156.06,1800600000.0
2008-02-06 06:23:00,156.05,156.05,156.03,156.03,1800600000.0
2008-02-06 06:24:00,156.04,156.04,156.01,156.01,1800600000.0
2008-02-06 06:25:00,156.0,156.01,155.95,155.97,1800600000.0
2008-02-06 06:26:00,155.96,155.96,155.92,155.96,1800600000.0
2008-02-06 06:27:00,155.95,155.95,155.92,155.93,1800600000.0
2008-02-06 06:28:00,155.94,155.97,155.92,155.96,1800600000.0
2008-02-06 06:29:00,155.95,155.96,155.93,155.95,1800600000.0
2008-02-06 06:30:00,155.94,156.01,155.94,155.99,1800600000.0
2008-02-06 06:31:00,156.04,156.04,155.995,156.025,1800600000.0
2008-02-06 06:32:00,156.02,156.06,156.0,156.01,1942200000.0
2008-02-06 06:35:00,156.0,156.0,156.0,156.0,1942200000.0
2008-02-06 06:36:00,155.99,156.0,155.99,156.0,1942200000.0
2008-02-06 06:37:00,155.99,156.0,155.99,156.0,1942200000.0
2008-02-06 06:38:00,155.99,156.0,155.97,155.97,1942200000.0
2008-02-06 06:39:00,155.98,156.04,155.98,156.01,1942200000.0
2008-02-06 06:40:00,156.0,156.01,155.99,156.01,1942200000.0
2008-02-06 06:41:00,156.02,156.02,156.0,156.0,1942200000.0
2008-02-06 06:42:00,155.99,156.0,155.99,156.0,1942200000.0
2008-02-06 06:43:00,156.01,156.02,156.01,156.02,1942200000.0
2008-02-06 06:44:00,156.05,156.05,156.045,156.05,1942200000.0
2008-02-06 06:45:00,156.05,156.05,156.045,156.05,1555400000.0
2008-02-06 06:46:00,155.98,155.98,155.95,155.97,1886500000.0
2008-02-06 06:47:00,155.96,155.97,155.96,155.96,1886500000.0
2008-02-06 06:48:00,155.95,155.96,155.95,155.95,1886500000.0
2008-02-06 06:49:00,155.96,155.96,155.94,155.95,1886500000.0
2008-02-06 06:50:00,155.94,155.94,155.93,155.93,1886500000.0
2008-02-06 06:51:00,155.92,155.92,155.89,155.89,1886500000.0
2008-02-06 06:52:00,155.87,155.88,155.77,155.86,1886500000.0
2008-02-06 06:53:00,156.02,156.02,155.995,156.02,1886500000.0
2008-02-06 06:54:00,155.84,155.85,155.82,155.83,1255300000.0
2008-02-06 06:55:00,155.84,155.84,155.77,155.77,1255300000.0
2008-02-06 06:56:00,155.76,155.82,155.75,155.82,1255300000.0
2008-02-06 06:57:00,155.83,155.87,155.82,155.87,1255300000.0
2008-02-06 06:58:00,155.86,155.87,155.83,155.83,1255300000.0
2008-02-06 06:59:00,155.82,155.84,155.8,155.81,1255300000.0
2008-02-06 07:00:00,155.8,155.88,155.78,155.87,1255300000.0
2008-02-06 07:01:00,155.88,155.89,155.81,155.84,1255300000.0
2008-02-06 07:02:00,155.83,155.83,155.78,155.82,1255300000.0
2008-02-06 07:03:00,155.83,155.85,155.82,155.83,1255300000.0
2008-02-06 07:04:00,155.84,155.84,155.82,155.82,1255300000.0
2008-02-06 07:05:00,155.81,155.82,155.8,155.81,1255300000.0
2008-02-06 07:06:00,155.82,155.87,155.82,155.86,1255300000.0
2008-02-06 07:07:00,155.87,155.9,155.86,155.9,1255300000.0
2008-02-06 07:08:00,155.91,155.91,155.89,155.91,1255300000.0
2008-02-06 07:09:00,155.92,155.93,155.92,155.93,1255300000.0
2008-02-06 07:10:00,155.92,155.92,155.89,155.89,1255300000.0
2008-02-06 07:11:00,155.88,155.88,155.87,155.87,1255300000.0
2008-02-06 07:12:00,155.88,155.88,155.85,155.86,1255300000.0
2008-02-06 07:13:00,155.85,155.87,155.85,155.87,1255300000.0
2008-02-06 07:14:00,155.88,155.88,155.86,155.86,1255300000.0
2008-02-06 07:15:00,155.85,155.86,155.84,155.85,1255300000.0
2008-02-06 07:16:00,155.86,155.86,155.83,155.84,1255300000.0
2008-02-06 07:17:00,156.065,156.065,156.05,156.05,1255300000.0
2008-02-06 07:18:00,155.81,155.82,155.81,155.81,1298000000.0
2008-02-06 07:19:00,155.82,155.82,155.77,155.79,1298000000.0
2008-02-06 07:20:00,155.77,155.78,155.74,155.76,1298000000.0
2008-02-06 07:21:00,155.77,155.78,155.71,155.71,1298000000.0
2008-02-06 07:22:00,155.72,155.77,155.72,155.75,1298000000.0
2008-02-06 07:23:00,155.76,155.77,155.75,155.75,1298000000.0
2008-02-06 07:24:00,155.76,155.85,155.75,155.85,1298000000.0
2008-02-06 07:25:00,155.86,155.86,155.81,155.81,1298000000.0
2008-02-06 07:26:00,155.82,155.84,155.8,155.83,1298000000.0
2008-02-06 07:27:00,155.84,155.86,155.84,155.86,1298000000.0
2008-02-06 07:28:00,155.87,155.91,155.86,155.91,1298000000.0
2008-02-06 07:29:00,155.9,155.94,155.9,155.91,1298000000.0
2008-02-06 07:30:00,155.92,155.95,155.92,155.92,1298000000.0
2008-02-06 07:31:00,155.93,155.93,155.91,155.91,1298000000.0
2008-02-06 07:32:00,155.9,155.9,155.87,155.88,1298000000.0
2008-02-06 07:33:00,155.87,155.91,155.87,155.91,1298000000.0
2008-02-06 07:34:00,155.92,155.92,155.9,155.9,1298000000.0
2008-02-06 07:35:00,155.91,155.91,155.89,155.9,1298000000.0
2008-02-06 07:36:00,155.91,155.91,155.85,155.85,1298000000.0
2008-02-06 07:37:00,155.84,155.88,155.84,155.88,1298000000.0
2008-02-06 07:38:00,155.89,155.9,155.85,155.85,1298000000.0
2008-02-06 07:39:00,155.83,155.83,155.78,155.81,1298000000.0
2008-02-06 07:40:00,155.82,155.82,155.8,155.81,1298000000.0
2008-02-06 07:41:00,155.82,155.84,155.79,155.84,1298000000.0
2008-02-06 07:42:00,155.83,155.84,155.82,155.83,1298000000.0
2008-02-06 07:43:00,155.84,155.84,155.83,155.83,1298000000.0
2008-02-06 07:44:00,155.84,155.85,155.82,155.82,1298000000.0
2008-02-06 07:45:00,155.83,155.84,155.82,155.83,1298000000.0
2008-02-06 07:46:00,155.82,155.82,155.78,155.79,1298000000.0
2008-02-06 07:47:00,155.8,155.81,155.76,155.77,1298000000.0
2008-02-06 07:48:00,155.76,155.78,155.76,155.78,1298000000.0
2008-02-06 07:49:00,155.95,155.955,155.94,155.95,1298000000.0
2008-02-06 07:50:00,155.95,155.95,155.93,155.93,1078600000.0
2008-02-06 07:51:00,155.93,155.93,155.89,155.89,1936700000.0
2008-02-06 07:52:00,155.89,155.89,155.77,155.87,1105100000.0
2008-02-06 07:53:00,155.87,155.9,155.81,155.83,896600000.0
2008-02-06 07:54:00,155.83,155.86,155.83,155.84,721000000.0
2008-02-06 07:55:00,155.84,155.84,155.78,155.78,690200000.0
2008-02-06 07:56:00,155.78,155.83,155.75,155.83,901200000.0
2008-02-06 07:57:00,155.83,155.86,155.815,155.86,825000000.0
2008-02-06 07:58:00,155.86,155.86,155.83,155.83,829400000.0
2008-02-06 07:59:00,155.83,155.84,155.795,155.795,732400000.0
2008-02-06 08:00:00,155.79,155.875,155.78,155.87,1148000000.0
2008-02-06 08:01:00,155.875,155.88,155.805,155.84,1452100000.0
2008-02-06 08:02:00,155.84,155.84,155.78,155.825,1172600000.0
2008-02-06 08:03:00,155.825,155.85,155.82,155.83,1230100000.0
2008-02-06 08:04:00,155.83,155.84,155.815,155.815,968900000.0
2008-02-06 08:05:00,155.815,155.82,155.795,155.82,1752400000.0
2008-02-06 08:06:00,155.91,155.93,155.88,155.92,890500000.0
2008-02-06 08:07:00,155.91,155.95,155.91,155.92,890500000.0
2008-02-06 08:08:00,155.93,155.93,155.82,155.83,890500000.0
2008-02-06 08:09:00,155.84,155.92,155.84,155.92,890500000.0
2008-02-06 08:10:00,155.925,155.925,155.895,155.895,890500000.0
2008-02-06 08:11:00,155.87,155.92,155.86,155.91,798300000.0
2008-02-06 08:12:00,155.87,155.88,155.85,155.86,798300000.0
2008-02-06 08:13:00,155.86,155.865,155.84,155.865,2133200000.0
2008-02-06 08:14:00,155.86,155.9,155.85,155.88,2086500000.0
2008-02-06 08:15:00,155.855,155.855,155.84,155.855,2086500000.0
2008-02-06 08:16:00,155.855,155.855,155.825,155.835,1173200000.0
2008-02-06 08:17:00,155.91,155.96,155.87,155.95,1852500001.0
2008-02-06 08:18:00,155.94,155.97,155.93,155.97,1852500001.0
2008-02-06 08:19:00,155.82,155.82,155.755,155.79,1852500001.0
2008-02-06 08:20:00,155.785,155.79,155.74,155.76,1580700000.0
2008-02-06 08:21:00,155.76,155.78,155.7,155.71,1767099999.0
2008-02-06 08:22:00,155.715,155.76,155.715,155.75,1475900002.0
2008-02-06 08:23:00,155.75,155.77,155.75,155.75,1593799999.0
2008-02-06 08:24:00,155.93,155.99,155.92,155.98,1585800000.0
2008-02-06 08:25:00,155.855,155.855,155.805,155.81,1585800000.0
2008-02-06 08:26:00,155.81,155.835,155.8,155.83,1567500000.0
2008-02-06 08:27:00,155.95,155.98,155.93,155.97,1810000000.0
2008-02-06 08:28:00,155.96,156.0,155.96,155.96,1810000000.0
2008-02-06 08:29:00,155.97,156.03,155.96,156.03,1810000000.0
2008-02-06 08:30:00,155.905,155.945,155.905,155.925,1810000000.0
2008-02-06 08:31:00,155.925,155.93,155.9,155.905,1238300000.0
2008-02-06 08:32:00,155.93,155.93,155.83,155.85,1182000000.0
2008-02-06 08:33:00,155.875,155.91,155.865,155.91,1182000000.0
2008-02-06 08:34:00,155.91,155.92,155.9,155.905,1915400000.0
2008-02-06 08:35:00,155.895,155.91,155.895,155.9,1880100000.0
2008-02-06 08:36:00,155.93,155.93,155.88,155.9,612225000.0
2008-02-06 08:37:00,155.845,155.875,155.845,155.875,612225000.0
2008-02-06 08:38:00,155.875,155.905,155.85,155.85,1394700000.0
2008-02-06 08:39:00,155.85,155.85,155.775,155.815,1795200000.0
2008-02-06 08:40:00,155.815,155.815,155.795,155.81,1628800000.0
2008-02-06 08:41:00,155.81,155.85,155.795,155.84,1084300000.0
2008-02-06 08:42:00,155.84,155.85,155.82,155.835,597300000.0
2008-02-06 08:43:00,155.835,155.845,155.835,155.835,556000000.0
2008-02-06 08:44:00,155.835,155.85,155.815,155.82,821200000.0
2008-02-06 08:45:00,155.82,155.835,155.82,155.825,1668400000.0
2008-02-06 08:46:00,155.825,155.825,155.775,155.79,1369800000.0
2008-02-06 08:47:00,155.79,155.8,155.755,155.765,1531400000.0
2008-02-06 08:48:00,155.765,155.775,155.755,155.775,2056400000.0
2008-02-06 08:49:00,155.775,155.785,155.775,155.78,629000000.0
2008-02-06 08:50:00,155.78,155.845,155.775,155.845,1921800000.0
2008-02-06 08:51:00,155.845,155.945,155.845,155.945,1359700000.0
2008-02-06 08:52:00,155.945,155.955,155.89,155.915,1877700000.0
2008-02-06 08:53:00,155.915,155.975,155.915,155.97,2134300000.0
2008-02-06 08:54:00,155.97,156.03,155.965,155.98,1250200000.0
2008-02-06 08:55:00,155.98,155.995,155.965,155.975,1809400000.0
2008-02-06 08:56:00,155.975,155.99,155.93,155.93,1001700000.0
2008-02-06 08:57:00,155.93,155.93,155.84,155.84,1108700000.0
2008-02-06 08:58:00,155.84,155.87,155.84,155.87,1503600000.0
2008-02-06 08:59:00,155.87,155.93,155.8,155.8,1167900000.0
2008-02-06 09:00:00,155.805,155.815,155.765,155.765,1369100000.0
2008-02-06 09:01:00,155.765,155.79,155.745,155.775,895700000.0
2008-02-06 09:02:00,155.775,155.805,155.77,155.795,1026700000.0
2008-02-06 09:03:00,155.795,155.845,155.795,155.82,1116400000.0
2008-02-06 09:04:00,155.82,155.86,155.82,155.845,1274300000.0
2008-02-06 09:05:00,155.845,155.915,155.845,155.915,1336400000.0
2008-02-06 09:06:00,155.915,155.955,155.9,155.935,760100000.0
2008-02-06 09:07:00,155.935,155.965,155.925,155.935,755500000.0
2008-02-06 09:08:00,155.935,155.945,155.845,155.86,888800000.0
2008-02-06 09:09:00,155.86,155.935,155.855,155.935,782399999.0
2008-02-06 09:10:00,155.935,155.945,155.9,155.9,1137700000.0
2008-02-06 09:11:00,155.9,155.935,155.88,155.925,588800000.0
2008-02-06 09:12:00,155.925,155.925,155.855,155.875,922600000.0
2008-02-06 09:13:00,155.88,155.905,155.85,155.87,910300000.0
2008-02-06 09:14:00,155.87,155.92,155.865,155.91,556100000.0
2008-02-06 09:15:00,155.91,155.92,155.87,155.88,829900000.0
2008-02-06 09:16:00,155.88,155.985,155.88,155.93,857600000.0
2008-02-06 09:17:00,155.93,155.975,155.895,155.965,915900000.0
2008-02-06 09:18:00,155.965,155.99,155.95,155.99,620500000.0
2008-02-06 09:19:00,155.985,156.02,155.97,156.015,790400000.0
2008-02-06 09:20:00,156.015,156.025,156.0,156.015,482000000.0
2008-02-06 09:21:00,156.015,156.015,155.995,156.0,679000000.0
2008-02-06 09:22:00,156.0,156.01,155.975,155.98,898400000.0
2008-02-06 09:23:00,155.98,156.01,155.935,155.945,712300000.0
2008-02-06 09:24:00,155.95,156.025,155.94,156.005,520700000.0
2008-02-06 09:25:00,156.005,156.02,155.955,155.98,418600000.0
2008-02-06 09:26:00,155.98,155.985,155.94,155.98,251900000.0
2008-02-06 09:27:00,155.975,156.01,155.965,155.99,301200000.0
2008-02-06 09:28:00,155.99,156.02,155.985,155.995,366200000.0
2008-02-06 09:29:00,155.995,156.055,155.985,156.05,743700000.0
2008-02-06 09:30:00,156.055,156.065,155.955,155.965,693300000.0
2008-02-06 09:31:00,155.965,155.97,155.915,155.95,1126000003.0
2008-02-06 09:32:00,155.95,155.95,155.86,155.885,1344500000.0
2008-02-06 09:33:00,155.895,155.99,155.895,155.965,811600000.0
2008-02-06 09:34:00,155.965,155.965,155.94,155.945,1091300000.0
2008-02-06 09:35:00,155.945,155.96,155.94,155.955,954600000.0
2008-02-06 09:36:00,155.96,155.96,155.9,155.915,759200000.0
2008-02-06 09:37:00,155.915,155.94,155.91,155.925,1395700000.0
2008-02-06 09:38:00,155.925,155.935,155.895,155.915,1460600000.0
2008-02-06 09:39:00,155.915,155.935,155.905,155.905,1115600006.0
2008-02-06 09:40:00,155.905,155.925,155.885,155.92,1169999997.0
2008-02-06 09:41:00,155.45,155.46,155.44,155.45,2143199998.0
2008-02-06 09:42:00,155.895,155.91,155.87,155.88,2143199998.0
2008-02-06 09:43:00,155.885,155.895,155.8,155.805,1423799993.0
2008-02-06 09:44:00,155.805,155.875,155.8,155.86,947000000.0
2008-02-06 09:45:00,155.855,155.9,155.83,155.84,1129899997.0
2008-02-06 09:46:00,155.835,155.845,155.725,155.76,1351500000.0
2008-02-06 09:47:00,155.76,155.795,155.72,155.725,1778200002.0
2008-02-06 09:48:00,155.715,155.715,155.625,155.625,990400000.0
2008-02-06 09:49:00,155.615,155.665,155.575,155.63,1329099998.0
2008-02-06 09:50:00,155.63,155.68,155.585,155.585,746200000.0
2008-02-06 09:51:00,155.585,155.635,155.515,155.515,1229300002.0
2008-02-06 09:52:00,155.525,155.535,155.42,155.43,748400000.0
2008-02-06 09:53:00,155.425,155.465,155.3,155.355,1033500001.0
2008-02-06 09:54:00,155.355,155.445,155.325,155.425,2072200000.0
2008-02-06 09:55:00,155.425,155.485,155.415,155.465,1066499992.0
2008-02-06 09:56:00,155.47,155.475,155.435,155.45,498400001.0
2008-02-06 09:57:00,155.45,155.49,155.445,155.47,540100000.0
2008-02-06 09:58:00,155.46,155.52,155.455,155.46,1049900000.0
2008-02-06 09:59:00,155.46,155.5,155.445,155.47,649600001.0
2008-02-06 10:00:00,155.47,155.47,155.435,155.45,477400000.0
2008-02-06 10:01:00,155.45,155.555,155.445,155.545,1049400000.0
2008-02-06 10:02:00,155.545,155.645,155.535,155.63,906100000.0
2008-02-06 10:03:00,155.635,155.72,155.615,155.705,674800000.0
2008-02-06 10:04:00,155.705,155.72,155.665,155.72,928099992.0
2008-02-06 10:05:00,155.72,155.725,155.66,155.66,1172799999.0
2008-02-06 10:06:00,155.66,155.665,155.575,155.595,1229200000.0
2008-02-06 10:07:00,155.595,155.645,155.595,155.61,555500000.0
2008-02-06 10:08:00,155.61,155.62,155.575,155.58,774600000.0
2008-02-06 10:09:00,155.58,155.59,155.53,155.53,690299999.0
2008-02-06 10:10:00,155.53,155.575,155.505,155.545,793999994.0
2008-02-06 10:11:00,155.545,155.55,155.375,155.375,1121599998.0
2008-02-06 10:12:00,155.385,155.435,155.38,155.4,503600000.0
2008-02-06 10:13:00,155.4,155.4,155.185,155.185,915200008.0
2008-02-06 10:14:00,155.185,155.28,155.15,155.28,851300004.0
2008-02-06 10:15:00,155.275,155.34,155.275,155.33,613800000.0
2008-02-06 10:16:00,155.32,155.365,155.305,155.345,656399996.0
2008-02-06 10:17:00,155.35,155.425,155.345,155.4,917699997.0
2008-02-06 10:18:00,155.395,155.415,155.3,155.36,568300000.0
2008-02-06 10:19:00,155.36,155.395,155.31,155.325,890599996.0
2008-02-06 10:20:00,155.325,155.345,155.31,155.315,1579299969.0
2008-02-06 10:21:00,155.315,155.315,155.27,155.305,965099998.0
2008-02-06 10:22:00,155.305,155.31,155.245,155.28,817499999.0
2008-02-06 10:23:00,155.285,155.345,155.28,155.295,320300000.0
2008-02-06 10:24:00,155.295,155.34,155.27,155.34,384600000.0
2008-02-06 10:25:00,155.34,155.375,155.29,155.34,467800000.0
2008-02-06 10:26:00,155.34,155.41,155.335,155.39,701000000.0
2008-02-06 10:27:00,155.405,155.505,155.395,155.49,1044000005.0
2008-02-06 10:28:00,155.49,155.585,155.44,155.545,858800000.0
2008-02-06 10:29:00,155.54,155.555,155.505,155.54,674000000.0
2008-02-06 10:30:00,155.54,155.58,155.53,155.55,662699999.0
2008-02-06 10:31:00,155.55,155.59,155.52,155.52,521100000.0
2008-02-06 10:32:00,155.525,155.525,155.46,155.46,428300000.0
2008-02-06 10:33:00,155.46,155.515,155.43,155.495,522600000.0
2008-02-06 10:34:00,155.495,155.51,155.455,155.46,519200000.0
2008-02-06 10:35:00,155.45,155.475,155.43,155.43,521300000.0
2008-02-06 10:36:00,155.43,155.48,155.41,155.46,674099999.0
2008-02-06 10:37:00,155.46,155.47,155.365,155.445,666800000.0
2008-02-06 10:38:00,155.445,155.455,155.39,155.45,366300000.0
2008-02-06 10:39:00,155.45,155.475,155.42,155.425,407400000.0
2008-02-06 10:40:00,155.425,155.485,155.415,155.455,394700000.0
2008-02-06 10:41:00,155.455,155.475,155.445,155.47,492300000.0
2008-02-06 10:42:00,155.47,155.475,155.445,155.47,783700000.0
2008-02-06 10:43:00,155.47,155.54,155.465,155.525,504900000.0
2008-02-06 10:44:00,155.525,155.535,155.47,155.475,1467699982.0
2008-02-06 10:45:00,155.475,155.505,155.475,155.5,957400006.0
2008-02-06 10:46:00,155.5,155.57,155.49,155.54,599300000.0
2008-02-06 10:47:00,155.54,155.61,155.54,155.61,693900000.0
2008-02-06 10:48:00,155.61,155.695,155.61,155.695,854700000.0
2008-02-06 10:49:00,155.695,155.725,155.665,155.685,827200000.0
2008-02-06 10:50:00,155.68,155.695,155.66,155.68,585000000.0
2008-02-06 10:51:00,155.68,155.73,155.665,155.71,793200000.0
2008-02-06 10:52:00,155.71,155.71,155.63,155.64,661300000.0
2008-02-06 10:53:00,155.64,155.675,155.63,155.635,758200000.0
2008-02-06 10:54:00,155.635,155.635,155.58,155.58,853600000.0
2008-02-06 10:55:00,155.58,155.63,155.575,155.61,1152100001.0
2008-02-06 10:56:00,155.61,155.685,155.6,155.65,798400000.0
2008-02-06 10:57:00,155.645,155.71,155.64,155.67,665000000.0
2008-02-06 10:58:00,155.665,155.69,155.655,155.68,904400000.0
2008-02-06 10:59:00,155.68,155.735,155.665,155.7,704800000.0
2008-02-06 11:00:00,155.705,155.755,155.615,155.63,807000001.0
2008-02-06 11:01:00,155.63,155.65,155.61,155.62,1079500004.0
2008-02-06 11:02:00,155.62,155.625,155.6,155.61,740000000.0
2008-02-06 11:03:00,155.61,155.65,155.61,155.625,1190300001.0
2008-02-06 11:04:00,155.625,155.685,155.585,155.66,790900000.0
2008-02-06 11:05:00,155.66,155.68,155.66,155.675,1283599999.0
2008-02-06 11:06:00,155.68,155.69,155.615,155.62,1935000000.0
2008-02-06 11:07:00,155.62,155.705,155.605,155.705,1467999999.0
2008-02-06 11:08:00,155.705,155.795,155.705,155.765,997900001.0
2008-02-06 11:09:00,155.765,155.85,155.755,155.755,1007399999.0
2008-02-06 11:10:00,155.755,155.825,155.74,155.775,1059800000.0
2008-02-06 11:11:00,155.775,155.785,155.745,155.75,1541600001.0
2008-02-06 11:12:00,155.75,155.755,155.67,155.68,1109700003.0
2008-02-06 11:13:00,155.68,155.745,155.67,155.685,1036400000.0
2008-02-06 11:14:00,155.685,155.7,155.66,155.68,1176699996.0
2008-02-06 11:15:00,155.68,155.69,155.62,155.63,1129600000.0
2008-02-06 11:16:00,155.63,155.675,155.615,155.675,1234100002.0
2008-02-06 11:17:00,155.675,155.675,155.635,155.64,997800000.0
2008-02-06 11:18:00,155.44,155.49,155.44,155.46,1670400000.0
2008-02-06 11:19:00,155.64,155.675,155.64,155.65,1670400000.0
2008-02-06 11:20:00,155.65,155.65,155.595,155.6,1703200000.0
2008-02-06 11:21:00,155.6,155.61,155.565,155.565,1182000001.0
2008-02-06 11:22:00,155.565,155.565,155.52,155.53,1240900001.0
2008-02-06 11:23:00,155.53,155.565,155.515,155.55,667700002.0
2008-02-06 11:24:00,155.56,155.635,155.555,155.61,984600000.0
2008-02-06 11:25:00,155.61,155.635,155.57,155.605,1363700001.0
2008-02-06 11:26:00,155.605,155.63,155.6,155.605,1361700000.0
2008-02-06 11:27:00,155.605,155.61,155.59,155.605,1089600000.0
2008-02-06 11:28:00,155.605,155.615,155.57,155.615,1132099999.0
2008-02-06 11:29:00,155.615,155.635,155.59,155.625,1337100000.0
2008-02-06 11:30:00,155.625,155.635,155.595,155.6,1214800000.0
2008-02-06 11:31:00,155.6,155.61,155.56,155.59,1393700001.0
2008-02-06 11:32:00,155.59,155.605,155.54,155.595,1248100000.0
2008-02-06 11:33:00,155.595,155.6,155.565,155.6,1297400000.0
2008-02-06 11:34:00,155.6,155.6,155.5,155.5,838899998.0
2008-02-06 11:35:00,155.5,155.55,155.5,155.5,1827200000.0
2008-02-06 11:36:00,155.5,155.51,155.43,155.43,1204699995.0
2008-02-06 11:37:00,155.425,155.425,155.35,155.355,1232400004.0
2008-02-06 11:38:00,155.355,155.355,155.275,155.31,1593600000.0
2008-02-06 11:39:00,155.305,155.335,155.295,155.31,471499999.0
2008-02-06 11:40:00,155.31,155.32,155.275,155.3,260800000.0
2008-02-06 11:41:00,155.295,155.35,155.27,155.305,457600000.0
2008-02-06 11:42:00,155.305,155.335,155.29,155.315,657600000.0
2008-02-06 11:43:00,155.32,155.335,155.285,155.3,1215600000.0
2008-02-06 11:44:00,155.305,155.35,155.295,155.35,1427600002.0
2008-02-06 11:45:00,155.35,155.38,155.34,155.365,417000000.0
2008-02-06 11:46:00,155.365,155.365,155.305,155.33,570000000.0
2008-02-06 11:47:00,155.33,155.34,155.245,155.275,1262000003.0
2008-02-06 11:48:00,155.275,155.355,155.265,155.27,1276000001.0
2008-02-06 11:49:00,155.27,155.285,155.225,155.235,1678299992.0
2008-02-06 11:50:00,155.235,155.29,155.215,155.23,1819500011.0
2008-02-06 11:51:00,155.23,155.26,155.215,155.26,888900008.0
2008-02-06 11:52:00,155.26,155.29,155.255,155.275,1126200003.0
2008-02-06 11:53:00,155.275,155.34,155.27,155.33,1747900016.0
2008-02-06 11:54:00,155.335,155.335,155.305,155.315,1828699986.0
2008-02-06 11:55:00,155.71,155.72,155.7,155.71,2072899994.0
2008-02-06 11:56:00,155.315,155.335,155.3,155.315,2072899994.0
2008-02-06 11:57:00,155.315,155.325,155.295,155.295,798000000.0
2008-02-06 11:58:00,155.295,155.31,155.245,155.26,1843700000.0
2008-02-06 11:59:00,155.26,155.325,155.26,155.295,1189100002.0
2008-02-06 12:00:00,155.295,155.35,155.295,155.32,1238499999.0
2008-02-06 12:01:00,155.32,155.345,155.275,155.305,1565500003.0
2008-02-06 12:02:00,155.58,155.63,155.58,155.63,1768300000.0
2008-02-06 12:03:00,155.285,155.355,155.28,155.355,1768300000.0
2008-02-06 12:04:00,155.62,155.73,155.62,155.72,1769800000.0
2008-02-06 12:05:00,155.365,155.43,155.295,155.43,1769800000.0
2008-02-06 12:06:00,155.43,155.455,155.425,155.455,2075799998.0
2008-02-06 12:07:00,155.465,155.555,155.455,155.465,1206800002.0
2008-02-06 12:08:00,155.465,155.545,155.465,155.495,1976499996.0
2008-02-06 12:09:00,155.49,155.525,155.485,155.505,985600000.0
2008-02-06 12:10:00,155.505,155.575,155.485,155.575,1492199998.0
2008-02-06 12:11:00,155.59,155.65,155.59,155.65,1211800000.0
2008-02-06 12:12:00,155.64,155.65,155.63,155.64,1211800000.0
2008-02-06 12:13:00,155.56,155.625,155.53,155.605,1211800000.0
2008-02-06 12:14:00,155.605,155.615,155.545,155.615,1344200004.0
2008-02-06 12:15:00,155.625,155.63,155.55,155.555,1230900000.0
2008-02-06 12:16:00,155.66,155.73,155.66,155.71,846000000.0
2008-02-06 12:17:00,155.485,155.505,155.465,155.5,846000000.0
2008-02-06 12:18:00,155.47,155.475,155.465,155.47,31200000.0
2008-02-06 12:19:00,155.7,155.7,155.68,155.68,1295400030.0
2008-02-06 12:20:00,155.465,155.54,155.465,155.47,1295400030.0
2008-02-06 12:21:00,155.47,155.53,155.465,155.52,316000000.0
2008-02-06 12:22:00,155.52,155.56,155.52,155.55,418300000.0
2008-02-06 12:23:00,155.55,155.625,155.545,155.615,1257299989.0
2008-02-06 12:24:00,155.615,155.625,155.545,155.55,1152500002.0
2008-02-06 12:25:00,155.555,155.56,155.505,155.505,1402600008.0
2008-02-06 12:26:00,155.51,155.555,155.505,155.525,1852100009.0
2008-02-06 12:27:00,155.7,155.7,155.65,155.68,1843700009.0
2008-02-06 12:28:00,155.515,155.525,155.445,155.455,1843700009.0
2008-02-06 12:29:00,155.455,155.49,155.445,155.47,1665099986.0
2008-02-06 12:30:00,155.69,155.7,155.66,155.68,1377699990.0
2008-02-06 12:31:00,155.475,155.495,155.465,155.495,1377699990.0
2008-02-06 12:32:00,155.495,155.495,155.465,155.485,1195900000.0
2008-02-06 12:33:00,155.485,155.61,155.475,155.595,839800000.0
2008-02-06 12:34:00,155.595,155.605,155.485,155.525,994199999.0
2008-02-06 12:35:00,155.535,155.62,155.525,155.605,733500000.0
2008-02-06 12:36:00,155.605,155.66,155.585,155.635,753999999.0
2008-02-06 12:37:00,155.635,155.635,155.585,155.585,722400000.0
2008-02-06 12:38:00,155.585,155.61,155.58,155.585,277600000.0
2008-02-06 12:39:00,155.585,155.585,155.54,155.565,348800001.0
2008-02-06 12:40:00,155.565,155.6,155.565,155.575,581300000.0
2008-02-06 12:41:00,155.575,155.685,155.57,155.645,1111100001.0
2008-02-06 12:42:00,155.645,155.645,155.585,155.6,2074600007.0
2008-02-06 12:43:00,155.6,155.62,155.595,155.62,1653400002.0
2008-02-06 12:44:00,155.62,155.675,155.595,155.655,848400000.0
2008-02-06 12:45:00,155.68,155.69,155.65,155.67,1537700000.0
2008-02-06 12:46:00,155.67,155.685,155.635,155.675,1537700000.0
2008-02-06 12:47:00,155.66,155.67,155.62,155.63,1122800000.0
2008-02-06 12:48:00,155.665,155.67,155.66,155.665,1122800000.0
2008-02-06 12:49:00,155.63,155.7,155.63,155.69,1412100000.0
2008-02-06 12:50:00,155.67,155.72,155.67,155.69,1412100000.0
2008-02-06 12:51:00,155.7,155.7,155.64,155.66,1412100000.0
2008-02-06 12:52:00,155.65,155.71,155.65,155.7,1412100000.0
2008-02-06 12:53:00,155.69,155.7,155.69,155.69,1412100000.0
2008-02-06 12:54:00,155.68,155.69,155.67,155.69,1412100000.0
2008-02-06 12:55:00,155.705,155.735,155.705,155.715,1412100000.0
2008-02-06 12:56:00,155.67,155.67,155.64,155.64,1190100003.0
2008-02-06 12:57:00,155.705,155.715,155.695,155.705,1190100003.0
2008-02-06 12:58:00,155.705,155.715,155.605,155.66,1245500002.0
2008-02-06 12:59:00,155.64,155.65,155.62,155.64,1606399999.0
2008-02-06 13:00:00,155.65,155.7,155.65,155.7,1606399999.0
2008-02-06 13:01:00,155.69,155.71,155.69,155.7,1606399999.0
2008-02-06 13:02:00,155.71,155.72,155.69,155.71,1606399999.0
2008-02-06 13:03:00,155.7,155.71,155.64,155.65,1606399999.0
2008-02-06 13:04:00,155.64,155.7,155.64,155.69,1606399999.0
2008-02-06 13:05:00,155.705,155.71,155.635,155.645,1606399999.0
2008-02-06 13:06:00,155.68,155.7,155.68,155.69,2119999998.0
2008-02-06 13:07:00,155.62,155.64,155.605,155.615,2119999998.0
2008-02-06 13:08:00,155.69,155.7,155.68,155.69,2016700001.0
2008-02-06 13:09:00,155.625,155.645,155.615,155.62,2016700001.0
2008-02-06 13:10:00,155.62,155.64,155.605,155.605,1021000000.0
2008-02-06 13:11:00,155.605,155.66,155.595,155.655,1293400009.0
2008-02-06 13:12:00,155.655,155.66,155.64,155.645,935900000.0
2008-02-06 13:13:00,155.7,155.72,155.69,155.71,1062200003.0
2008-02-06 13:14:00,155.655,155.665,155.645,155.66,1062200003.0
2008-02-06 13:15:00,155.66,155.685,155.655,155.685,579600000.0
2008-02-06 13:16:00,155.685,155.735,155.675,155.72,1092599999.0
2008-02-06 13:17:00,155.72,155.72,155.675,155.68,936000000.0
2008-02-06 13:18:00,155.68,155.71,155.675,155.71,418800000.0
2008-02-06 13:19:00,155.71,155.72,155.69,155.695,315100000.0
2008-02-06 13:20:00,155.695,155.735,155.69,155.715,899400000.0
2008-02-06 13:21:00,155.715,155.735,155.695,155.71,1500400000.0
2008-02-06 13:22:00,155.66,155.69,155.65,155.65,815100000.0
2008-02-06 13:23:00,155.68,155.685,155.665,155.685,815100000.0
2008-02-06 13:24:00,155.685,155.69,155.655,155.66,1225700000.0
2008-02-06 13:25:00,155.66,155.675,155.625,155.625,1652600016.0
2008-02-06 13:26:00,155.63,155.705,155.625,155.705,1425800013.0
2008-02-06 13:27:00,155.63,155.64,155.63,155.64,1276000005.0
2008-02-06 13:28:00,155.685,155.695,155.64,155.67,1276000005.0
2008-02-06 13:29:00,155.665,155.695,155.655,155.695,1720099995.0
2008-02-06 13:30:00,155.695,155.71,155.665,155.695,1068300000.0
2008-02-06 13:31:00,155.695,155.71,155.665,155.71,595500000.0
2008-02-06 13:32:00,155.71,155.715,155.69,155.695,1381100001.0
2008-02-06 13:33:00,155.695,155.715,155.675,155.71,878799993.0
2008-02-06 13:34:00,155.71,155.745,155.705,155.72,1483000000.0
2008-02-06 13:35:00,155.72,155.72,155.68,155.71,625200000.0
2008-02-06 13:36:00,155.71,155.72,155.675,155.7,829200000.0
2008-02-06 13:37:00,155.705,155.705,155.665,155.695,1040399994.0
2008-02-06 13:38:00,155.695,155.7,155.685,155.695,1254800000.0
2008-02-06 13:39:00,155.695,155.705,155.665,155.665,1595400000.0
2008-02-06 13:40:00,155.665,155.715,155.655,155.705,1433700000.0
2008-02-06 13:41:00,155.705,155.745,155.695,155.74,1471000000.0
2008-02-06 13:42:00,155.74,155.74,155.675,155.705,1970900002.0
2008-02-06 13:43:00,155.705,155.715,155.705,155.705,2061300000.0
2008-02-06 13:44:00,155.705,155.715,155.695,155.705,2056000000.0
2008-02-06 13:45:00,155.705,155.705,155.66,155.685,1466700001.0
2008-02-06 13:46:00,155.685,155.685,155.655,155.675,1778500000.0
2008-02-06 13:47:00,155.68,155.685,155.63,155.645,346300000.0
2008-02-06 13:48:00,155.645,155.655,155.63,155.645,560700000.0
2008-02-06 13:49:00,155.64,155.71,155.64,155.695,1077100001.0
2008-02-06 13:50:00,155.67,155.7,155.67,155.69,1789700016.0
2008-02-06 13:51:00,155.7,155.7,155.68,155.7,1789700016.0
2008-02-06 13:52:00,155.69,155.72,155.68,155.7,1789700016.0
2008-02-06 13:53:00,155.69,155.7,155.68,155.69,1789700016.0
2008-02-06 13:54:00,155.7,155.72,155.69,155.7,1789700016.0
2008-02-06 13:55:00,155.695,155.705,155.665,155.675,1789700016.0
2008-02-06 13:56:00,155.73,155.75,155.72,155.73,2063900006.0
2008-02-06 13:57:00,155.72,155.73,155.71,155.73,2063900006.0
2008-02-06 13:58:00,155.72,155.73,155.72,155.72,2063900006.0
2008-02-06 13:59:00,155.7,155.7,155.69,155.7,2063900006.0
2008-02-06 14:00:00,155.645,155.715,155.645,155.695,2063900006.0
2008-02-06 14:01:00,155.67,155.69,155.67,155.68,1939900001.0
2008-02-06 14:02:00,155.69,155.7,155.67,155.67,1939900001.0
2008-02-06 14:03:00,155.69,155.7,155.63,155.69,1939900001.0
2008-02-06 14:04:00,155.675,155.705,155.66,155.705,1939900001.0
2008-02-06 14:05:00,155.705,155.715,155.695,155.705,1852900000.0
2008-02-06 14:06:00,155.67,155.7,155.66,155.68,1439800000.0
2008-02-06 14:07:00,155.695,155.705,155.675,155.695,1439800000.0
2008-02-06 14:08:00,155.695,155.705,155.685,155.705,2130700000.0
2008-02-06 14:09:00,155.69,155.7,155.68,155.69,1652700000.0
2008-02-06 14:10:00,155.695,155.705,155.695,155.705,1652700000.0
2008-02-06 14:11:00,155.63,155.64,155.59,155.6,2041200000.0
2008-02-06 14:12:00,155.59,155.6,155.56,155.59,2041200000.0
2008-02-06 14:13:00,155.6,155.6,155.49,155.52,2041200000.0
2008-02-06 14:14:00,155.53,155.59,155.52,155.58,2041200000.0
2008-02-06 14:15:00,155.59,155.67,155.56,155.64,2041200000.0
2008-02-06 14:16:00,155.63,155.63,155.57,155.58,2041200000.0
2008-02-06 14:17:00,155.57,155.62,155.57,155.58,2041200000.0
2008-02-06 14:18:00,155.59,155.59,155.56,155.58,2041200000.0
2008-02-06 14:19:00,155.57,155.59,155.56,155.56,2041200000.0
2008-02-06 14:20:00,155.57,155.59,155.56,155.59,2041200000.0
2008-02-06 14:21:00,155.705,155.715,155.685,155.685,2041200000.0
2008-02-06 14:22:00,155.6,155.67,155.59,155.65,1797049990.0
2008-02-06 14:23:00,155.66,155.67,155.64,155.67,1797049990.0
2008-02-06 14:24:00,155.66,155.67,155.62,155.63,1797049990.0
2008-02-06 14:25:00,155.655,155.665,155.645,155.655,1797049990.0
2008-02-06 14:26:00,155.62,155.62,155.6,155.62,1769300000.0
2008-02-06 14:27:00,155.64,155.67,155.64,155.67,1769300000.0
2008-02-06 14:28:00,155.68,155.68,155.65,155.67,1769300000.0
2008-02-06 14:29:00,155.68,155.69,155.67,155.68,1769300000.0
2008-02-06 14:30:00,155.7,155.76,155.68,155.75,1769300000.0
2008-02-06 14:31:00,155.74,155.74,155.7,155.73,1769300000.0
2008-02-06 14:32:00,155.74,155.74,155.7,155.74,1769300000.0
2008-02-06 14:33:00,155.75,155.9,155.75,155.87,1769300000.0
2008-02-06 14:34:00,155.88,155.9,155.84,155.84,1769300000.0
2008-02-06 14:35:00,155.685,155.685,155.675,155.685,1769300000.0
2008-02-06 14:36:00,155.84,155.87,155.83,155.86,1910500004.0
2008-02-06 14:37:00,155.85,155.9,155.83,155.86,1910500004.0
2008-02-06 14:38:00,155.87,155.88,155.84,155.88,1910500004.0
2008-02-06 14:39:00,155.87,155.92,155.85,155.92,1910500004.0
2008-02-06 14:40:00,155.93,156.0,155.91,155.98,1910500004.0
2008-02-06 14:41:00,155.97,155.98,155.93,155.98,1910500004.0
2008-02-06 14:42:00,155.97,155.98,155.93,155.96,1910500004.0
2008-02-06 14:43:00,155.95,156.01,155.94,155.99,1910500004.0
2008-02-06 14:44:00,156.0,156.0,155.98,155.98,1910500004.0
2008-02-06 14:45:00,155.97,155.99,155.96,155.98,1910500004.0
2008-02-06 14:46:00,155.97,155.99,155.92,155.93,1910500004.0
2008-02-06 14:47:00,155.94,155.94,155.86,155.86,1910500004.0
2008-02-06 14:48:00,155.85,155.86,155.8,155.83,1910500004.0
2008-02-06 14:49:00,155.84,155.87,155.82,155.85,1910500004.0
2008-02-06 14:50:00,155.685,155.705,155.675,155.695,1910500004.0
2008-02-06 14:51:00,155.83,155.88,155.82,155.88,2035900002.0
2008-02-06 14:52:00,155.7,155.725,155.69,155.705,2035900002.0
2008-02-06 14:53:00,155.88,155.95,155.88,155.94,1698600000.0
2008-02-06 14:54:00,155.93,155.95,155.91,155.92,1698600000.0
2008-02-06 14:55:00,155.7,155.735,155.695,155.73,1698600000.0
2008-02-06 14:56:00,155.9,155.92,155.89,155.92,2121999997.0
2008-02-06 14:57:00,155.93,155.93,155.9,155.93,2121999997.0
2008-02-06 14:58:00,155.745,155.75,155.725,155.725,2121999997.0
2008-02-06 14:59:00,155.92,155.95,155.9,155.94,1992700005.0
2008-02-06 15:00:00,155.95,155.95,155.91,155.92,1992700005.0
2008-02-06 15:01:00,155.93,155.94,155.91,155.94,1992700005.0
2008-02-06 15:02:00,155.93,155.94,155.91,155.93,1992700005.0
2008-02-06 15:03:00,155.685,155.705,155.645,155.695,1992700005.0
2008-02-06 15:04:00,155.695,155.705,155.645,155.68,2113499997.0
2008-02-06 15:05:00,155.68,155.695,155.665,155.685,1992999983.0
2008-02-06 15:06:00,155.85,155.86,155.84,155.86,1515800000.0
2008-02-06 15:07:00,155.88,155.94,155.87,155.92,1515800000.0
2008-02-06 15:08:00,155.91,155.91,155.85,155.86,1515800000.0
2008-02-06 15:09:00,155.88,155.93,155.87,155.92,1515800000.0
2008-02-06 15:10:00,155.91,155.96,155.91,155.96,1515800000.0
2008-02-06 15:11:00,155.95,155.96,155.9,155.92,1515800000.0
2008-02-06 15:12:00,155.91,155.92,155.86,155.91,1515800000.0
2008-02-06 15:13:00,155.9,155.9,155.82,155.86,1515800000.0
2008-02-06 15:14:00,155.85,155.93,155.85,155.88,1515800000.0
2008-02-06 15:15:00,155.87,155.92,155.85,155.92,1515800000.0
2008-02-06 15:16:00,155.93,155.95,155.91,155.91,1515800000.0
2008-02-06 15:17:00,155.92,155.95,155.92,155.94,1515800000.0
2008-02-06 15:18:00,155.95,155.96,155.93,155.94,1515800000.0
2008-02-06 15:19:00,155.93,155.97,155.93,155.95,1515800000.0
2008-02-06 15:20:00,155.96,156.09,155.96,156.07,1515800000.0
2008-02-06 15:21:00,156.08,156.15,156.08,156.13,1515800000.0
2008-02-06 15:22:00,156.12,156.15,156.08,156.14,1515800000.0
2008-02-06 15:23:00,156.13,156.2,156.13,156.19,1515800000.0
2008-02-06 15:24:00,156.2,156.22,156.19,156.21,1515800000.0
2008-02-06 15:25:00,156.22,156.25,156.16,156.18,1515800000.0
2008-02-06 15:26:00,156.17,156.18,156.12,156.12,1515800000.0
2008-02-06 15:27:00,156.11,156.16,156.07,156.12,1515800000.0
2008-02-06 15:28:00,156.11,156.13,156.09,156.11,1515800000.0
2008-02-06 15:29:00,155.675,155.705,155.675,155.685,1515800000.0
2008-02-06 15:30:00,155.685,155.765,155.655,155.755,777700001.0
2008-02-06 15:31:00,155.755,155.755,155.715,155.745,1157000002.0
2008-02-06 15:32:00,156.35,156.39,156.34,156.36,1439500000.0
2008-02-06 15:33:00,155.76,155.915,155.76,155.885,1439500000.0
2008-02-06 15:34:00,156.33,156.33,156.24,156.24,1604300013.0
2008-02-06 15:35:00,156.25,156.27,156.21,156.24,1604300013.0
2008-02-06 15:36:00,156.25,156.3,156.24,156.28,1604300013.0
2008-02-06 15:37:00,156.29,156.33,156.27,156.3,1604300013.0
2008-02-06 15:38:00,156.29,156.29,156.22,156.27,1604300013.0
2008-02-06 15:39:00,155.895,155.95,155.87,155.95,1604300013.0
2008-02-06 15:40:00,156.22,156.23,156.11,156.13,1173699998.0
2008-02-06 15:41:00,156.005,156.005,155.955,156.005,1173699998.0
2008-02-06 15:42:00,156.005,156.005,155.955,155.965,612500000.0
2008-02-06 15:43:00,155.965,156.035,155.965,156.005,1852900001.0
2008-02-06 15:44:00,156.07,156.09,156.05,156.08,1918099999.0
2008-02-06 15:45:00,156.07,156.08,156.02,156.03,1918099999.0
2008-02-06 15:46:00,156.02,156.09,155.96,156.08,1918099999.0
2008-02-06 15:47:00,156.07,156.11,156.06,156.1,1918099999.0
2008-02-06 15:48:00,156.09,156.12,156.09,156.1,1918099999.0
2008-02-06 15:49:00,156.12,156.14,156.11,156.11,1918099999.0
2008-02-06 15:50:00,155.865,155.87,155.825,155.845,1918099999.0
2008-02-06 15:51:00,155.845,155.905,155.845,155.905,1666200000.0
2008-02-06 15:52:00,155.905,155.925,155.895,155.895,1732400001.0
2008-02-06 15:53:00,156.02,156.06,156.02,156.06,1593999998.0
2008-02-06 15:54:00,155.96,155.965,155.935,155.945,1593999998.0
2008-02-06 15:55:00,155.945,155.975,155.895,155.905,2050900005.0
2008-02-06 15:56:00,155.91,155.94,155.9,155.94,2077900003.0
2008-02-06 15:57:00,155.96,156.0,155.95,155.98,2077900003.0
2008-02-06 15:58:00,155.99,156.05,155.97,156.02,2077900003.0
2008-02-06 15:59:00,155.925,155.97,155.925,155.965,2077900003.0
2008-02-06 16:00:00,156.01,156.07,156.0,156.07,1779400000.0
2008-02-06 16:01:00,156.08,156.08,156.04,156.06,1779400000.0
2008-02-06 16:02:00,155.96,155.965,155.935,155.955,1779400000.0
2008-02-06 16:03:00,155.955,155.955,155.905,155.91,1878099998.0
2008-02-06 16:04:00,155.91,155.925,155.895,155.905,1725900030.0
2008-02-06 16:05:00,156.3,156.32,156.28,156.29,1064600000.0
2008-02-06 16:06:00,156.28,156.28,156.2,156.2,1064600000.0
2008-02-06 16:07:00,155.88,155.965,155.88,155.925,1064600000.0
2008-02-06 16:08:00,155.925,155.925,155.875,155.895,954900001.0
2008-02-06 16:09:00,155.895,155.945,155.89,155.945,1114000000.0
2008-02-06 16:10:00,155.945,155.975,155.935,155.975,1370900001.0
2008-02-06 16:11:00,155.975,155.975,155.925,155.935,1681000004.0
2008-02-06 16:12:00,155.935,155.935,155.875,155.925,1701399979.0
2008-02-06 16:13:00,156.22,156.25,156.17,156.19,1714399998.0
2008-02-06 16:14:00,156.21,156.22,156.18,156.21,1714399998.0
2008-02-06 16:15:00,156.2,156.3,156.19,156.3,1714399998.0
2008-02-06 16:16:00,156.29,156.32,156.28,156.32,1714399998.0
2008-02-06 16:17:00,156.33,156.36,156.28,156.36,1714399998.0
2008-02-06 16:18:00,156.37,156.41,156.29,156.41,1714399998.0
2008-02-06 16:19:00,156.4,156.4,156.34,156.38,1714399998.0
2008-02-06 16:20:00,156.39,156.42,156.37,156.38,1714399998.0
2008-02-06 16:21:00,156.39,156.4,156.3,156.3,1714399998.0
2008-02-06 16:22:00,156.145,156.175,156.105,156.165,1714399998.0
2008-02-06 16:23:00,156.165,156.23,156.155,156.23,1262600000.0
2008-02-06 16:24:00,156.23,156.255,156.215,156.235,1470800001.0
2008-02-06 16:25:00,156.235,156.245,156.185,156.195,2011800001.0
2008-02-06 16:26:00,156.195,156.205,156.135,156.14,1972399999.0
2008-02-06 16:27:00,156.135,156.175,156.095,156.135,1029300001.0
2008-02-06 16:28:00,156.135,156.15,156.115,156.13,1697000000.0
2008-02-06 16:29:00,156.13,156.145,156.125,156.125,1397300000.0
2008-02-06 16:30:00,156.125,156.185,156.115,156.18,1079300000.0
2008-02-06 16:31:00,156.18,156.36,156.175,156.325,805100000.0
2008-02-06 16:32:00,156.325,156.385,156.325,156.375,1254800000.0
2008-02-06 16:33:00,156.37,156.375,156.305,156.305,1945900005.0
2008-02-06 16:34:00,156.305,156.305,156.255,156.265,1463899997.0
2008-02-06 16:35:00,156.265,156.27,156.225,156.255,2007700004.0
2008-02-06 16:36:00,156.255,156.315,156.245,156.295,1910799999.0
2008-02-06 16:37:00,156.295,156.335,156.27,156.275,1414599998.0
2008-02-06 16:38:00,156.275,156.29,156.23,156.28,1125400002.0
2008-02-06 16:39:00,156.28,156.28,156.23,156.255,1064700000.0
2008-02-06 16:40:00,156.255,156.255,156.125,156.135,989900001.0
2008-02-06 16:41:00,156.135,156.195,156.065,156.1,1815400005.0
2008-02-06 16:42:00,156.1,156.105,156.065,156.07,2016699999.0
2008-02-06 16:43:00,156.065,156.105,156.065,156.08,2056000001.0
2008-02-06 16:44:00,156.075,156.085,156.05,156.07,1663500000.0
2008-02-06 16:45:00,156.07,156.08,156.02,156.025,1611199997.0
2008-02-06 16:46:00,156.02,156.095,155.975,156.075,1940599992.0
2008-02-06 16:47:00,156.075,156.11,156.065,156.095,1498299990.0
2008-02-06 16:48:00,156.31,156.39,156.29,156.39,2013500002.0
2008-02-06 16:49:00,156.125,156.145,156.115,156.115,2013500002.0
2008-02-06 16:50:00,156.115,156.125,156.07,156.08,1588999994.0
2008-02-06 16:51:00,156.075,156.11,156.025,156.035,1152900001.0
2008-02-06 16:52:00,156.03,156.06,156.0,156.025,1122499991.0
2008-02-06 16:53:00,156.025,156.075,156.025,156.075,990200000.0
2008-02-06 16:54:00,156.075,156.085,155.995,156.005,1339400001.0
2008-02-06 16:55:00,156.005,156.01,155.9,155.905,1372200002.0
2008-02-06 16:56:00,155.905,155.95,155.905,155.95,542200001.0
2008-02-06 16:57:00,155.95,156.015,155.95,155.99,424599999.0
2008-02-06 16:58:00,155.99,156.06,155.985,156.04,1269499995.0
2008-02-06 16:59:00,156.04,156.085,156.005,156.02,1513899991.0
2008-02-06 17:00:00,156.015,156.075,156.005,156.075,847300001.0
2008-02-06 17:01:00,156.075,156.085,156.055,156.075,1810000025.0
2008-02-06 17:02:00,156.075,156.25,156.065,156.25,1190200000.0
2008-02-06 17:03:00,156.245,156.285,156.205,156.215,846900001.0
2008-02-06 17:04:00,156.22,156.295,156.22,156.295,784000000.0
2008-02-06 17:05:00,156.295,156.335,156.295,156.3,822900000.0
2008-02-06 17:06:00,156.3,156.3,156.205,156.205,1228000000.0
2008-02-06 17:07:00,156.205,156.225,156.165,156.175,1436100001.0
2008-02-06 17:08:00,156.175,156.185,156.145,156.145,1176400000.0
2008-02-06 17:09:00,156.145,156.26,156.145,156.215,915999999.0
2008-02-06 17:10:00,156.215,156.325,156.215,156.295,1033900000.0
2008-02-06 17:11:00,156.295,156.305,156.215,156.25,942599999.0
2008-02-06 17:12:00,156.245,156.265,156.185,156.215,1052400000.0
2008-02-06 17:13:00,156.215,156.25,156.18,156.215,1285700000.0
2008-02-06 17:14:00,156.27,156.3,156.26,156.29,1377899997.0
2008-02-06 17:15:00,156.215,156.31,156.195,156.305,1377899997.0
2008-02-06 17:16:00,156.305,156.335,156.285,156.335,1320700003.0
2008-02-06 17:17:00,156.3,156.31,156.22,156.22,787199998.0
2008-02-06 17:18:00,156.375,156.425,156.3,156.415,787199998.0
2008-02-06 17:19:00,156.415,156.415,156.355,156.39,644800001.0
2008-02-06 17:20:00,156.39,156.425,156.375,156.39,1200700001.0
2008-02-06 17:21:00,156.39,156.405,156.295,156.305,1185500002.0
2008-02-06 17:22:00,156.305,156.345,156.305,156.345,1461999998.0
2008-02-06 17:23:00,156.345,156.35,156.295,156.305,844500000.0
2008-02-06 17:24:00,156.31,156.345,156.305,156.31,1619599994.0
2008-02-06 17:25:00,156.315,156.315,156.24,156.295,1271499995.0
2008-02-06 17:26:00,156.305,156.315,156.24,156.26,1142499999.0
2008-02-06 17:27:00,156.265,156.29,156.235,156.255,1268999998.0
2008-02-06 17:28:00,156.255,156.335,156.24,156.255,1330199997.0
2008-02-06 17:29:00,156.255,156.285,156.205,156.255,1011699999.0
2008-02-06 17:30:00,156.255,156.32,156.225,156.245,1467420004.0
2008-02-06 17:31:00,156.245,156.285,156.215,156.245,1042300000.0
2008-02-06 17:32:00,156.245,156.245,156.195,156.195,1243800002.0
2008-02-06 17:33:00,156.195,156.235,156.17,156.205,1386399991.0
2008-02-06 17:34:00,156.24,156.27,156.22,156.27,2043099998.0
2008-02-06 17:35:00,156.25,156.25,156.175,156.175,2043099998.0
2008-02-06 17:36:00,156.25,156.26,156.22,156.22,1976999999.0
2008-02-06 17:37:00,156.205,156.265,156.175,156.265,1976999999.0
2008-02-06 17:38:00,156.265,156.295,156.255,156.265,1280249999.0
2008-02-06 17:39:00,156.265,156.31,156.265,156.295,1231799999.0
2008-02-06 17:40:00,156.21,156.21,156.2,156.2,1607600004.0
2008-02-06 17:41:00,156.265,156.285,156.225,156.255,1607600004.0
2008-02-06 17:42:00,156.26,156.315,156.26,156.305,1396399997.0
2008-02-06 17:43:00,156.305,156.345,156.28,156.31,1281700000.0
2008-02-06 17:44:00,156.31,156.335,156.285,156.32,1241700000.0
2008-02-06 17:45:00,156.32,156.35,156.305,156.31,786900000.0
2008-02-06 17:46:00,156.315,156.37,156.295,156.305,1897600001.0
2008-02-06 17:47:00,156.21,156.23,156.19,156.19,2124300005.0
2008-02-06 17:48:00,156.325,156.405,156.305,156.405,2124300005.0
2008-02-06 17:49:00,156.24,156.24,156.23,156.23,1104899997.0
2008-02-06 17:50:00,156.345,156.41,156.345,156.4,1104899997.0
2008-02-06 17:51:00,156.4,156.405,156.355,156.355,1371599989.0
2008-02-06 17:52:00,156.355,156.375,156.355,156.375,1464100001.0
2008-02-06 17:53:00,156.375,156.375,156.335,156.335,1608899999.0
2008-02-06 17:54:00,156.335,156.355,156.325,156.34,965099992.0
2008-02-06 17:55:00,156.34,156.395,156.34,156.385,1366900000.0
2008-02-06 17:56:00,156.31,156.32,156.26,156.27,1624799995.0
2008-02-06 17:57:00,156.28,156.28,156.23,156.25,1624799995.0
2008-02-06 17:58:00,156.395,156.485,156.385,156.485,1624799995.0
2008-02-06 17:59:00,156.485,156.525,156.435,156.435,1764000000.0
2008-02-06 18:00:00,156.435,156.44,156.345,156.36,1590499999.0
2008-02-06 18:01:00,156.36,156.395,156.345,156.38,1127099999.0
2008-02-06 18:02:00,156.38,156.415,156.36,156.38,1262000002.0
2008-02-06 18:03:00,156.38,156.445,156.38,156.42,851900000.0
2008-02-06 18:04:00,156.42,156.425,156.38,156.4,458000000.0
2008-02-06 18:05:00,156.4,156.425,156.395,156.41,650000000.0
2008-02-06 18:06:00,156.41,156.42,156.365,156.37,651200000.0
2008-02-06 18:07:00,156.375,156.395,156.37,156.37,932900000.0
2008-02-06 18:08:00,156.37,156.405,156.355,156.4,2002699999.0
2008-02-06 18:09:00,156.4,156.435,156.39,156.4,1144500010.0
2008-02-06 18:10:00,156.4,156.425,156.355,156.355,1688200001.0
2008-02-06 18:11:00,156.23,156.23,156.19,156.2,1558050008.0
2008-02-06 18:12:00,156.21,156.24,156.19,156.21,1558050008.0
2008-02-06 18:13:00,156.22,156.22,156.19,156.2,1558050008.0
2008-02-06 18:14:00,156.19,156.22,156.19,156.2,1558050008.0
2008-02-06 18:15:00,156.3,156.355,156.295,156.35,1558050008.0
2008-02-06 18:16:00,156.19,156.19,156.16,156.18,1973099995.0
2008-02-06 18:17:00,156.315,156.315,156.225,156.24,1973099995.0
2008-02-06 18:18:00,156.245,156.255,156.225,156.235,1135100001.0
2008-02-06 18:19:00,156.235,156.235,156.195,156.195,1189400000.0
2008-02-06 18:20:00,156.23,156.24,156.22,156.22,1474000003.0
2008-02-06 18:21:00,156.21,156.25,156.205,156.225,1474000003.0
2008-02-06 18:22:00,156.19,156.2,156.16,156.16,2146500014.0
2008-02-06 18:23:00,156.17,156.17,156.16,156.16,2146500014.0
2008-02-06 18:24:00,156.195,156.265,156.185,156.255,2146500014.0
2008-02-06 18:25:00,156.255,156.305,156.23,156.3,1798399985.0
2008-02-06 18:26:00,156.3,156.32,156.285,156.295,748200000.0
2008-02-06 18:27:00,156.295,156.315,156.285,156.295,606499999.0
2008-02-06 18:28:00,156.295,156.325,156.29,156.315,955699997.0
2008-02-06 18:29:00,156.315,156.315,156.25,156.285,1221400002.0
2008-02-06 18:30:00,156.285,156.29,156.245,156.255,1463200000.0
2008-02-06 18:31:00,156.255,156.265,156.235,156.25,1396200000.0
2008-02-06 18:32:00,156.25,156.275,156.22,156.275,706600000.0
2008-02-06 18:33:00,156.275,156.285,156.255,156.26,1236200000.0
2008-02-06 18:34:00,156.26,156.28,156.235,156.28,1093699999.0
2008-02-06 18:35:00,156.11,156.12,156.11,156.12,2068500016.0
2008-02-06 18:36:00,156.245,156.265,156.225,156.225,2068500016.0
2008-02-06 18:37:00,156.225,156.26,156.215,156.22,460700001.0
2008-02-06 18:38:00,156.22,156.24,156.215,156.215,1154500002.0
2008-02-06 18:39:00,156.215,156.235,156.215,156.225,633700000.0
2008-02-06 18:40:00,156.22,156.22,156.205,156.21,1118300002.0
2008-02-06 18:41:00,156.21,156.22,156.205,156.205,1615800000.0
2008-02-06 18:42:00,156.205,156.205,156.145,156.15,1514000001.0
2008-02-06 18:43:00,156.15,156.175,156.15,156.17,1118000000.0
2008-02-06 18:44:00,156.17,156.22,156.165,156.22,1193100001.0
2008-02-06 18:45:00,156.22,156.235,156.22,156.22,568000000.0
2008-02-06 18:46:00,156.22,156.235,156.2,156.23,899900001.0
2008-02-06 18:47:00,156.23,156.24,156.195,156.205,612300000.0
2008-02-06 18:48:00,156.205,156.245,156.2,156.245,610300000.0
2008-02-06 18:49:00,156.245,156.245,156.235,156.245,526400000.0
2008-02-06 18:50:00,156.245,156.245,156.215,156.24,1244800000.0
2008-02-06 18:51:00,156.24,156.255,156.235,156.235,1872000000.0
2008-02-06 18:52:00,156.235,156.245,156.235,156.245,1233300000.0
2008-02-06 18:53:00,156.245,156.245,156.21,156.22,1289800000.0
2008-02-06 18:54:00,156.11,156.14,156.1,156.12,1411500011.0
2008-02-06 18:55:00,156.13,156.16,156.12,156.14,1411500011.0
2008-02-06 18:56:00,156.13,156.17,156.12,156.15,1411500011.0
2008-02-06 18:57:00,156.16,156.19,156.16,156.19,1411500011.0
2008-02-06 18:58:00,156.18,156.23,156.17,156.18,1411500011.0
2008-02-06 18:59:00,156.17,156.17,156.11,156.13,1411500011.0
2008-02-06 19:00:00,156.14,156.19,156.14,156.19,1411500011.0
2008-02-06 19:01:00,156.2,156.21,156.12,156.13,1411500011.0
2008-02-06 19:02:00,156.14,156.15,156.13,156.14,1411500011.0
2008-02-06 19:03:00,156.355,156.365,156.345,156.345,1411500011.0
2008-02-06 19:04:00,156.19,156.2,156.18,156.19,852800000.0
2008-02-06 19:05:00,156.35,156.4,156.35,156.4,852800000.0
2008-02-06 19:06:00,156.4,156.415,156.37,156.37,772100000.0
2008-02-06 19:07:00,156.37,156.375,156.34,156.34,582300000.0
2008-02-06 19:08:00,156.34,156.34,156.325,156.33,863500000.0
2008-02-06 19:09:00,156.33,156.35,156.33,156.35,728800000.0
2008-02-06 19:10:00,156.35,156.35,156.245,156.245,737099999.0
2008-02-06 19:11:00,156.245,156.245,156.2,156.205,723599999.0
2008-02-06 19:12:00,156.205,156.245,156.195,156.22,1017900000.0
2008-02-06 19:13:00,156.225,156.23,156.205,156.205,1567700000.0
2008-02-06 19:14:00,156.205,156.22,156.195,156.2,1479800000.0
2008-02-06 19:15:00,156.2,156.2,156.18,156.18,1138400000.0
2008-02-06 19:16:00,156.18,156.195,156.165,156.19,1294000000.0
2008-02-06 19:17:00,156.19,156.24,156.19,156.235,561700000.0
2008-02-06 19:18:00,156.235,156.25,156.205,156.205,990100000.0
2008-02-06 19:19:00,156.205,156.245,156.2,156.235,678000000.0
2008-02-06 19:20:00,156.235,156.25,156.23,156.23,306000000.0
2008-02-06 19:21:00,156.225,156.225,156.18,156.195,1191300000.0
2008-02-06 19:22:00,156.195,156.21,156.165,156.17,1477799999.0
2008-02-06 19:23:00,156.17,156.175,156.165,156.17,1350900000.0
2008-02-06 19:24:00,156.17,156.175,156.145,156.15,1965700000.0
2008-02-06 19:25:00,156.15,156.15,156.135,156.135,1750300000.0
2008-02-06 19:26:00,156.18,156.18,156.17,156.17,1738400001.0
2008-02-06 19:27:00,156.135,156.14,156.115,156.12,1738400001.0
2008-02-06 19:28:00,156.12,156.155,156.12,156.145,1023200000.0
2008-02-06 19:29:00,156.145,156.15,156.13,156.14,735500000.0
2008-02-06 19:30:00,156.14,156.18,156.135,156.18,1718800000.0
2008-02-06 19:31:00,156.18,156.205,156.16,156.16,1187400000.0
2008-02-06 19:32:00,156.16,156.16,156.095,156.095,901800001.0
2008-02-06 19:33:00,156.095,156.13,156.095,156.095,1083800000.0
2008-02-06 19:34:00,156.095,156.125,156.095,156.12,946600000.0
2008-02-06 19:35:00,156.12,156.12,156.105,156.115,742900000.0
2008-02-06 19:36:00,156.11,156.11,156.065,156.085,768800000.0
2008-02-06 19:37:00,156.085,156.125,156.08,156.125,887600000.0
2008-02-06 19:38:00,156.125,156.135,156.12,156.13,863500000.0
2008-02-06 19:39:00,156.13,156.155,156.125,156.135,752700000.0
2008-02-06 19:40:00,156.135,156.16,156.135,156.135,955600000.0
2008-02-06 19:41:00,156.135,156.15,156.12,156.13,1105900000.0
2008-02-06 19:42:00,156.13,156.145,156.125,156.135,1796500000.0
2008-02-06 19:43:00,156.135,156.135,156.125,156.125,2039400000.0
2008-02-06 19:44:00,156.125,156.125,156.11,156.11,1114500000.0
2008-02-06 19:45:00,156.11,156.135,156.09,156.09,535100000.0
2008-02-06 19:46:00,156.09,156.13,156.085,156.11,564800000.0
2008-02-06 19:47:00,156.11,156.12,156.1,156.12,800800000.0
2008-02-06 19:48:00,156.12,156.12,156.085,156.095,1919800000.0
2008-02-06 19:49:00,156.095,156.1,156.055,156.075,1668100000.0
2008-02-06 19:50:00,156.075,156.1,156.055,156.095,945600000.0
2008-02-06 19:51:00,156.09,156.09,156.06,156.07,748200000.0
2008-02-06 19:52:00,156.07,156.07,156.04,156.045,651500000.0
2008-02-06 19:53:00,156.045,156.11,156.045,156.1,1501600000.0
2008-02-06 19:54:00,156.1,156.14,156.1,156.12,2059700000.0
2008-02-06 19:55:00,156.12,156.16,156.12,156.14,1849700000.0
2008-02-06 19:56:00,156.14,156.165,156.12,156.15,1800300000.0
2008-02-06 19:57:00,156.15,156.19,156.15,156.185,2011900000.0
2008-02-06 19:58:00,156.185,156.23,156.17,156.19,2104800000.0
2008-02-06 19:59:00,156.19,156.19,156.125,156.14,1871500000.0
2008-02-06 20:00:00,156.14,156.205,156.14,156.205,1446300000.0
2008-02-06 20:01:00,156.205,156.22,156.13,156.135,1059600000.0
2008-02-06 20:02:00,156.135,156.16,156.135,156.15,838100000.0
2008-02-06 20:03:00,156.15,156.18,156.15,156.18,1510100000.0
2008-02-06 20:04:00,156.18,156.205,156.18,156.195,1199500000.0
2008-02-06 20:05:00,156.195,156.22,156.195,156.195,1136100000.0
2008-02-06 20:06:00,156.195,156.195,156.18,156.195,1280700000.0
2008-02-06 20:07:00,156.195,156.205,156.185,156.195,787000000.0
2008-02-06 20:08:00,156.195,156.2,156.17,156.2,1777600000.0
2008-02-06 20:09:00,156.2,156.21,156.2,156.21,1916300000.0
2008-02-06 20:10:00,156.215,156.235,156.195,156.235,1758300000.0
2008-02-06 20:11:00,156.235,156.235,156.165,156.17,1584700000.0
2008-02-06 20:12:00,156.17,156.175,156.13,156.13,1452100000.0
2008-02-06 20:13:00,156.13,156.145,156.12,156.14,1497796228.0
2008-02-06 20:14:00,155.91,155.92,155.9,155.9,1754000000.0
2008-02-06 20:15:00,156.12,156.14,156.115,156.13,1754000000.0
2008-02-06 20:16:00,155.89,155.91,155.88,155.9,1904999998.0
2008-02-06 20:17:00,156.16,156.16,156.14,156.16,1904999998.0
2008-02-06 20:18:00,156.16,156.18,156.16,156.18,2136900000.0
2008-02-06 20:19:00,156.18,156.18,156.12,156.135,2090000000.0
2008-02-06 20:20:00,156.135,156.16,156.135,156.16,961700000.0
2008-02-06 20:21:00,156.16,156.17,156.145,156.16,2099800000.0
2008-02-06 20:22:00,156.16,156.205,156.16,156.2,1936000000.0
2008-02-06 20:23:00,156.2,156.22,156.18,156.18,1498400000.0
2008-02-06 20:24:00,156.18,156.19,156.16,156.18,1343800000.0
2008-02-06 20:25:00,156.18,156.19,156.17,156.17,1313500000.0
2008-02-06 20:26:00,156.17,156.18,156.17,156.17,1115500000.0
2008-02-06 20:27:00,156.17,156.195,156.165,156.18,993300000.0
2008-02-06 20:28:00,156.18,156.19,156.175,156.19,1254500000.0
2008-02-06 20:29:00,156.19,156.2,156.19,156.19,1733300000.0
2008-02-06 20:30:00,156.19,156.2,156.175,156.19,2121100000.0
2008-02-06 20:31:00,156.185,156.185,156.145,156.155,1886800000.0
2008-02-06 20:32:00,155.89,155.91,155.89,155.89,1733300000.0
2008-02-06 20:33:00,156.13,156.15,156.12,156.12,1733300000.0
2008-02-06 20:34:00,156.12,156.145,156.11,156.115,1899300000.0
2008-02-06 20:35:00,155.85,155.9,155.85,155.87,1877800000.0
2008-02-06 20:36:00,155.86,155.87,155.84,155.87,1877800000.0
2008-02-06 20:37:00,155.88,155.93,155.86,155.93,1877800000.0
2008-02-06 20:38:00,156.09,156.09,156.055,156.08,1877800000.0
2008-02-06 20:39:00,156.08,156.08,156.045,156.045,1613400000.0
2008-02-06 20:40:00,155.96,156.0,155.96,156.0,1965600000.0
2008-02-06 20:41:00,156.04,156.045,156.0,156.01,1965600000.0
2008-02-06 20:42:00,156.01,156.055,156.01,156.045,2066600000.0
2008-02-06 20:43:00,156.045,156.085,156.04,156.075,1989417100.0
2008-02-06 20:44:00,156.075,156.08,156.045,156.05,1143100000.0
2008-02-06 20:45:00,156.05,156.06,155.995,156.0,1214500000.0
2008-02-06 20:46:00,156.0,156.055,156.0,156.04,1585850000.0
2008-02-06 20:47:00,156.04,156.04,156.0,156.005,1313800000.0
2008-02-06 20:48:00,156.005,156.03,156.0,156.03,1683200000.0
2008-02-06 20:49:00,155.98,156.0,155.98,156.0,2021400000.0
2008-02-06 20:50:00,156.025,156.1,156.005,156.09,2021400000.0
2008-02-06 20:51:00,156.09,156.09,156.08,156.09,1877617000.0
2008-02-06 20:52:00,155.92,155.93,155.9,155.9,1719400000.0
2008-02-06 20:53:00,155.91,155.93,155.9,155.93,1719400000.0
2008-02-06 20:54:00,156.08,156.09,156.03,156.04,1719400000.0
2008-02-06 20:55:00,156.04,156.05,156.02,156.02,1761300000.0
2008-02-06 20:56:00,155.96,155.97,155.92,155.94,1582700000.0
2008-02-06 20:57:00,156.07,156.07,155.985,156.005,1582700000.0
2008-02-06 20:58:00,156.005,156.01,155.95,155.965,1536400000.0
2008-02-06 20:59:00,155.93,155.93,155.9,155.9,1593700000.0
2008-02-06 21:00:00,155.97,156.0,155.96,156.0,1593700000.0
2008-02-06 21:01:00,155.9,155.91,155.84,155.87,2035800000.0
2008-02-06 21:02:00,155.88,155.9,155.85,155.86,2035800000.0
2008-02-06 21:03:00,155.97,156.0,155.97,156.0,2035800000.0
2008-02-06 21:04:00,155.79,155.9,155.77,155.87,1097300000.0
2008-02-06 21:05:00,155.89,155.89,155.87,155.88,1097300000.0
2008-02-06 21:06:00,155.89,155.9,155.86,155.88,1097300000.0
2008-02-06 21:07:00,155.89,155.89,155.87,155.89,1097300000.0
2008-02-06 21:08:00,155.88,155.9,155.85,155.86,1097300000.0
2008-02-06 21:09:00,155.85,155.89,155.85,155.88,1097300000.0
2008-02-06 21:10:00,155.89,155.89,155.84,155.84,1097300000.0
2008-02-06 21:11:00,156.01,156.01,155.945,155.965,1097300000.0
2008-02-06 21:12:00,155.965,155.975,155.91,155.92,1503400000.0
2008-02-06 21:13:00,155.92,155.94,155.905,155.92,2079000000.0
2008-02-06 21:14:00,155.92,155.92,155.9,155.9,1942000000.0
2008-02-06 21:15:00,155.9,155.96,155.9,155.92,1784500000.0
2008-02-06 21:16:00,155.92,155.92,155.875,155.885,1122900000.0
2008-02-06 21:17:00,155.885,155.895,155.865,155.87,873000000.0
2008-02-06 21:18:00,155.87,155.875,155.845,155.845,1085700000.0
2008-02-06 21:19:00,155.845,155.87,155.81,155.86,1226100000.0
2008-02-06 21:20:00,155.86,155.885,155.85,155.865,964100000.0
2008-02-06 21:21:00,155.865,155.865,155.785,155.785,1110200000.0
2008-02-06 21:22:00,155.785,155.79,155.76,155.78,1331380000.0
2008-02-06 21:23:00,155.78,155.82,155.77,155.79,1447100000.0
2008-02-06 21:24:00,155.79,155.825,155.77,155.82,1460540000.0
2008-02-06 21:25:00,155.82,155.88,155.805,155.88,1682400000.0
2008-02-06 21:26:00,155.88,155.88,155.85,155.86,1826380000.0
2008-02-06 21:27:00,155.86,155.935,155.86,155.93,1675580000.0
2008-02-06 21:28:00,155.86,155.86,155.86,155.86,1686000000.0
2008-02-06 21:29:00,155.96,155.965,155.94,155.94,1686000000.0
2008-02-06 21:30:00,155.94,155.945,155.895,155.91,1616700000.0
2008-02-06 21:31:00,155.91,155.915,155.86,155.88,1306860000.0
2008-02-06 21:32:00,155.88,155.91,155.875,155.885,1066600000.0
2008-02-06 21:33:00,155.885,155.895,155.86,155.87,819000000.0
2008-02-06 21:34:00,155.87,155.875,155.825,155.83,1317200000.0
2008-02-06 21:35:00,155.83,155.9,155.83,155.865,1902380000.0
2008-02-06 21:36:00,155.86,155.87,155.84,155.87,2106400000.0
2008-02-06 21:37:00,155.87,155.925,155.86,155.925,1333400000.0
2008-02-06 21:38:00,155.925,155.955,155.905,155.955,1095200000.0
2008-02-06 21:39:00,155.955,155.98,155.95,155.96,900500000.0
2008-02-06 21:40:00,155.96,156.0,155.96,156.0,2024600000.0
2008-02-06 21:41:00,156.0,156.0,155.92,155.92,1027200000.0
2008-02-06 21:42:00,155.92,155.96,155.9,155.9,1685400000.0
2008-02-06 21:43:00,155.7,155.71,155.7,155.7,2074200000.0
2008-02-06 21:44:00,155.92,155.95,155.9,155.94,2074200000.0
2008-02-06 21:45:00,155.94,155.96,155.92,155.945,1953000000.0
2008-02-06 21:46:00,155.94,155.98,155.93,155.96,1945500000.0
2008-02-06 21:47:00,155.7,155.7,155.68,155.7,1875800000.0
2008-02-06 21:48:00,155.71,155.71,155.69,155.7,1875800000.0
2008-02-06 21:49:00,155.69,155.75,155.69,155.72,1875800000.0
2008-02-06 21:50:00,155.71,155.71,155.66,155.66,1875800000.0
2008-02-06 21:51:00,155.96,155.98,155.92,155.92,1875800000.0
2008-02-06 21:52:00,155.92,155.92,155.9,155.9,1916800000.0
2008-02-06 21:53:00,155.69,155.69,155.66,155.68,1526000000.0
2008-02-06 21:54:00,155.67,155.68,155.66,155.67,1526000000.0
2008-02-06 21:55:00,155.65,155.69,155.65,155.65,1526000000.0
2008-02-06 21:56:00,155.97,155.975,155.92,155.95,1526000000.0
2008-02-06 21:57:00,155.95,155.985,155.95,155.97,1658700000.0
2008-02-06 21:58:00,155.66,155.68,155.65,155.68,1624100000.0
2008-02-06 21:59:00,155.93,155.93,155.88,155.88,1624100000.0
2008-02-06 22:00:00,155.88,155.93,155.88,155.91,1858400000.0
2008-02-06 22:01:00,155.91,155.91,155.84,155.865,1478600000.0
2008-02-06 22:02:00,155.88,155.9,155.845,155.86,1662500000.0
2008-02-06 22:03:00,155.69,155.69,155.68,155.68,1499000000.0
2008-02-06 22:04:00,155.78,155.905,155.77,155.875,1499000000.0
2008-02-06 22:05:00,155.875,155.895,155.87,155.88,2033300000.0
2008-02-06 22:06:00,155.88,155.9,155.86,155.885,2143500000.0
2008-02-06 22:07:00,155.67,155.68,155.66,155.66,2139800000.0
2008-02-06 22:08:00,155.88,155.9,155.845,155.86,2139800000.0
2008-02-06 22:10:00,155.68,155.69,155.68,155.69,1873000000.0
2008-02-06 22:11:00,155.7,155.73,155.7,155.73,1873000000.0
2008-02-06 22:12:00,155.72,155.73,155.71,155.72,1873000000.0
2008-02-06 22:13:00,155.7,155.71,155.7,155.71,1873000000.0
2008-02-06 22:14:00,155.72,155.72,155.71,155.71,1873000000.0
2008-02-06 22:15:00,155.785,155.785,155.74,155.74,1873000000.0
2008-02-06 22:16:00,155.74,155.74,155.705,155.72,1707000000.0
2008-02-06 22:17:00,155.72,155.76,155.695,155.74,915600000.0
2008-02-06 22:18:00,155.74,155.75,155.705,155.735,917200000.0
2008-02-06 22:19:00,155.735,155.78,155.72,155.76,1872900000.0
2008-02-06 22:20:00,155.69,155.72,155.69,155.72,1943700000.0
2008-02-06 22:21:00,155.77,155.78,155.735,155.76,1943700000.0
2008-02-06 22:22:00,155.76,155.775,155.72,155.72,1579700000.0
2008-02-06 22:24:00,155.77,155.81,155.76,155.805,1853700000.0
2008-02-06 22:25:00,155.805,155.865,155.805,155.865,1680400000.0
2008-02-06 22:26:00,155.865,155.88,155.85,155.865,1650700000.0
2008-02-06 22:27:00,155.865,155.88,155.855,155.87,1033800000.0
2008-02-06 22:28:00,155.87,155.87,155.86,155.86,1318400000.0
2008-02-06 22:29:00,155.86,155.86,155.82,155.85,1357900000.0
2008-02-06 22:30:00,155.85,155.86,155.815,155.815,1083600000.0
2008-02-06 22:31:00,155.815,155.835,155.785,155.785,893700000.0
2008-02-06 22:32:00,155.785,155.85,155.785,155.85,1288500000.0
2008-02-06 22:33:00,155.85,155.85,155.805,155.805,1792900000.0
2008-02-06 22:34:00,155.805,155.83,155.77,155.8,1830800000.0
2008-02-06 22:35:00,155.8,155.8,155.77,155.78,1045600000.0
2008-02-06 22:36:00,155.78,155.78,155.745,155.745,2116000000.0
2008-02-06 22:37:00,155.745,155.75,155.705,155.71,1478300000.0
2008-02-06 22:38:00,155.71,155.73,155.66,155.66,1519400000.0
2008-02-06 22:39:00,155.66,155.76,155.655,155.74,1377400000.0
2008-02-06 22:40:00,155.94,156.0,155.91,155.98,2051400000.0
2008-02-06 22:41:00,155.72,155.72,155.675,155.7,2051400000.0
2008-02-06 22:42:00,155.7,155.72,155.7,155.71,1726200000.0
2008-02-06 22:43:00,155.97,155.98,155.97,155.98,1926000000.0
2008-02-06 22:44:00,155.97,155.97,155.94,155.96,1926000000.0
2008-02-06 22:45:00,155.68,155.7,155.665,155.69,1926000000.0
2008-02-06 22:46:00,155.98,156.03,155.98,156.01,1539900000.0
2008-02-06 22:47:00,155.7,155.705,155.68,155.7,1539900000.0
2008-02-06 22:48:00,155.7,155.71,155.69,155.7,1650699968.0
2008-02-06 22:49:00,155.7,155.76,155.69,155.715,1720219990.0
2008-02-06 22:50:00,156.08,156.1,156.05,156.06,2042360006.0
2008-02-06 22:51:00,155.66,155.67,155.62,155.64,2042360006.0
2008-02-06 22:52:00,155.64,155.69,155.64,155.69,1310400000.0
2008-02-06 22:53:00,155.685,155.69,155.67,155.67,1732100000.0
2008-02-06 22:54:00,155.67,155.68,155.66,155.67,1719700000.0
2008-02-06 22:55:00,155.67,155.69,155.65,155.65,1616700000.0
2008-02-06 22:56:00,155.65,155.66,155.63,155.63,1894500000.0
2008-02-06 22:57:00,155.9,155.91,155.88,155.89,2125600000.0
2008-02-06 22:58:00,155.65,155.68,155.65,155.68,2125600000.0
2008-02-06 22:59:00,155.68,155.7,155.67,155.7,1584100000.0
2008-02-06 23:00:00,155.7,155.71,155.69,155.71,943900000.0
2008-02-06 23:01:00,155.71,155.71,155.69,155.69,1166900000.0
2008-02-06 23:02:00,155.69,155.7,155.68,155.68,1378500000.0
2008-02-06 23:03:00,155.8,155.83,155.78,155.81,1823700000.0
2008-02-06 23:04:00,155.82,155.88,155.81,155.87,1823700000.0
2008-02-06 23:05:00,155.86,155.87,155.85,155.87,1823700000.0
2008-02-06 23:06:00,155.66,155.66,155.66,155.66,1823700000.0
2008-02-06 23:07:00,155.86,155.86,155.84,155.84,2062400000.0
2008-02-06 23:08:00,155.66,155.68,155.66,155.67,2062400000.0
2008-02-06 23:09:00,155.67,155.67,155.67,155.67,1064000000.0
2008-02-06 23:10:00,155.67,155.7,155.67,155.69,1653600000.0
2008-02-06 23:11:00,155.69,155.72,155.69,155.71,1343800000.0
2008-02-06 23:12:00,155.71,155.73,155.71,155.72,1849000000.0
2008-02-06 23:13:00,155.84,155.84,155.83,155.84,1928900000.0
2008-02-06 23:14:00,155.85,155.86,155.84,155.84,1928900000.0
2008-02-06 23:15:00,155.83,155.83,155.8,155.8,1928900000.0
2008-02-06 23:16:00,155.79,155.79,155.74,155.75,1928900000.0
2008-02-06 23:17:00,155.69,155.69,155.69,155.69,1928900000.0
2008-02-06 23:18:00,155.78,155.78,155.73,155.73,1415600000.0
2008-02-06 23:19:00,155.72,155.73,155.72,155.72,1415600000.0
2008-02-06 23:20:00,155.71,155.72,155.7,155.71,1415600000.0
2008-02-06 23:21:00,155.71,155.72,155.71,155.72,1415600000.0
2008-02-06 23:22:00,155.67,155.73,155.67,155.72,1622000000.0
2008-02-06 23:23:00,155.71,155.71,155.67,155.67,1622000000.0
2008-02-06 23:24:00,155.72,155.74,155.71,155.72,1622000000.0
2008-02-06 23:25:00,155.67,155.67,155.63,155.64,2028000000.0
2008-02-06 23:26:00,155.65,155.65,155.63,155.63,2028000000.0
2008-02-06 23:27:00,155.62,155.62,155.56,155.56,2028000000.0
2008-02-06 23:28:00,155.73,155.74,155.71,155.72,2028000000.0
2008-02-06 23:29:00,155.57,155.58,155.56,155.58,1677600000.0
2008-02-06 23:30:00,155.57,155.58,155.57,155.58,1677600000.0
2008-02-06 23:31:00,155.72,155.74,155.7,155.71,1677600000.0
2008-02-06 23:32:00,155.71,155.74,155.71,155.73,1702999999.0
2008-02-06 23:33:00,155.73,155.78,155.73,155.76,1506400000.0
2008-02-06 23:34:00,155.76,155.8,155.75,155.8,1705800000.0
2008-02-06 23:35:00,155.8,155.86,155.78,155.86,1897700000.0
2008-02-06 23:36:00,155.87,155.97,155.86,155.96,546300000.0
2008-02-06 23:37:00,155.96,155.98,155.93,155.96,808700000.0
2008-02-06 23:38:00,155.96,156.01,155.93,155.93,630400000.0
2008-02-06 23:39:00,155.61,155.61,155.6,155.61,1257600001.0
2008-02-06 23:40:00,155.95,156.03,155.94,155.98,1257600001.0
2008-02-06 23:41:00,155.98,156.06,155.98,156.06,2028500000.0
2008-02-06 23:42:00,156.06,156.06,155.98,156.0,1661600000.0
2008-02-06 23:43:00,156.0,156.0,155.99,155.99,1554300000.0
2008-02-06 23:44:00,155.99,155.99,155.96,155.98,1311100000.0
2008-02-06 23:45:00,155.98,155.98,155.97,155.98,1837800000.0
2008-02-06 23:46:00,155.98,156.03,155.98,156.02,1161900000.0
2008-02-06 23:47:00,156.02,156.06,156.005,156.04,1060100000.0
2008-02-06 23:48:00,156.04,156.12,156.04,156.12,977800000.0
2008-02-06 23:49:00,156.12,156.12,156.09,156.11,381400000.0
2008-02-06 23:50:00,156.11,156.11,156.06,156.07,482200000.0
2008-02-06 23:51:00,156.08,156.08,155.97,156.0,671000000.0
2008-02-06 23:52:00,156.0,156.0,155.93,155.95,643400000.0
2008-02-06 23:53:00,155.95,155.95,155.89,155.94,920300000.0
2008-02-06 23:54:00,155.94,155.94,155.91,155.94,1046500000.0
2008-02-06 23:55:00,155.94,155.95,155.9,155.94,471700000.0
2008-02-06 23:56:00,155.94,155.94,155.9,155.9,750800000.0
2008-02-06 23:57:00,155.9,155.92,155.88,155.88,1039600000.0
2008-02-06 23:58:00,155.88,155.88,155.87,155.87,1446400000.0
2008-02-06 23:59:00,155.87,155.88,155.85,155.88,1668300000.0
2008-02-07 00:00:00,155.88,155.88,155.86,155.86,253600000.0
2008-02-07 00:02:00,155.61,155.63,155.6,155.63,480000000.0
2008-02-07 00:03:00,155.62,155.62,155.61,155.62,480000000.0
2008-02-07 00:04:00,155.6,155.6,155.6,155.6,480000000.0
2008-02-07 00:05:00,155.82,155.82,155.81,155.82,480000000.0
2008-02-07 00:06:00,155.82,155.84,155.8,155.84,464000000.0
2008-02-07 00:07:00,155.84,155.84,155.84,155.84,1094400000.0
2008-02-07 00:08:00,155.84,155.84,155.79,155.79,1011600000.0
2008-02-07 00:09:00,155.79,155.81,155.79,155.81,878800000.0
2008-02-07 00:10:00,155.81,155.81,155.79,155.79,1142200000.0
2008-02-07 00:11:00,155.79,155.81,155.79,155.8,858400000.0
2008-02-07 00:12:00,155.8,155.82,155.78,155.82,572500000.0
2008-02-07 00:13:00,155.82,155.82,155.82,155.82,402900000.0
2008-02-07 00:14:00,155.82,155.87,155.8,155.8,264600000.0
2008-02-07 00:15:00,155.61,155.61,155.6,155.6,88100000.0
2008-02-07 00:16:00,155.62,155.63,155.62,155.62,88100000.0
2008-02-07 00:17:00,155.75,155.78,155.75,155.755,88100000.0
2008-02-07 00:18:00,155.755,155.77,155.715,155.73,132100000.0
2008-02-07 00:19:00,155.73,155.73,155.705,155.72,19800000.0
2008-02-07 00:20:00,155.72,155.72,155.67,155.72,17300000.0
2008-02-07 00:21:00,155.72,155.72,155.67,155.67,51100000.0
2008-02-07 00:22:00,155.67,155.73,155.66,155.72,104900000.0
2008-02-07 00:23:00,155.72,155.72,155.665,155.67,98300000.0
2008-02-07 00:24:00,155.67,155.68,155.66,155.66,116500000.0
2008-02-07 00:25:00,155.66,155.66,155.615,155.64,99600000.0
2008-02-07 00:26:00,155.64,155.66,155.61,155.61,163700000.0
2008-02-07 00:27:00,155.61,155.64,155.57,155.57,356200000.0
2008-02-07 00:28:00,155.57,155.59,155.52,155.56,379700000.0
2008-02-07 00:29:00,155.56,155.58,155.56,155.58,472600000.0
2008-02-07 00:30:00,155.58,155.58,155.57,155.57,326000000.0
2008-02-07 00:31:00,155.57,155.6,155.57,155.59,490300000.0
2008-02-07 00:32:00,155.59,155.64,155.58,155.61,729300000.0
2008-02-07 00:33:00,155.61,155.62,155.61,155.61,138200000.0
2008-02-07 00:34:00,155.61,155.63,155.61,155.62,301200000.0
2008-02-07 00:35:00,155.62,155.63,155.61,155.62,290800000.0
2008-02-07 00:36:00,155.62,155.62,155.61,155.62,97400000.0
2008-02-07 00:37:00,155.62,155.635,155.62,155.62,170800000.0
2008-02-07 00:38:00,155.62,155.63,155.62,155.62,501600000.0
2008-02-07 00:39:00,155.62,155.62,155.61,155.62,167000000.0
2008-02-07 00:40:00,155.62,155.62,155.61,155.61,92300000.0
2008-02-07 00:41:00,155.61,155.63,155.61,155.63,329400000.0
2008-02-07 00:42:00,155.63,155.64,155.62,155.63,563400000.0
2008-02-07 00:43:00,155.63,155.635,155.62,155.63,198500000.0
2008-02-07 00:44:00,155.63,155.63,155.62,155.62,307400000.0
2008-02-07 00:45:00,155.62,155.62,155.62,155.62,175600000.0
2008-02-07 00:46:00,155.62,155.64,155.62,155.62,228600000.0
2008-02-07 00:47:00,155.62,155.66,155.62,155.64,766000000.0
2008-02-07 00:48:00,155.64,155.68,155.64,155.67,127300000.0
2008-02-07 00:49:00,155.67,155.69,155.66,155.68,490600000.0
2008-02-07 00:50:00,155.68,155.68,155.67,155.68,119700000.0
2008-02-07 00:51:00,155.68,155.68,155.645,155.66,198100000.0
2008-02-07 00:52:00,155.66,155.685,155.65,155.66,255100000.0
2008-02-07 00:53:00,155.65,155.66,155.64,155.64,147600000.0
2008-02-07 00:54:00,155.64,155.66,155.58,155.59,228100000.0
2008-02-07 00:55:00,155.59,155.59,155.56,155.56,365700000.0
2008-02-07 00:56:00,155.56,155.57,155.56,155.57,175100000.0
2008-02-07 00:57:00,155.57,155.575,155.56,155.56,30000000.0
2008-02-07 00:58:00,155.56,155.58,155.56,155.57,41800000.0
2008-02-07 00:59:00,155.57,155.58,155.57,155.57,63800000.0
2008-02-07 01:00:00,155.57,155.61,155.565,155.6,198200000.0
2008-02-07 01:01:00,155.6,155.62,155.6,155.61,67200000.0
2008-02-07 01:02:00,155.61,155.63,155.6,155.63,77500000.0
2008-02-07 01:03:00,155.63,155.63,155.61,155.62,49300000.0
2008-02-07 01:04:00,155.62,155.62,155.62,155.62,9000000.0
2008-02-07 01:05:00,155.595,155.64,155.595,155.63,42600000.0
2008-02-07 01:06:00,155.63,155.64,155.62,155.64,64300000.0
2008-02-07 01:07:00,155.64,155.65,155.63,155.64,247900000.0
2008-02-07 01:08:00,155.64,155.67,155.625,155.66,425800000.0
2008-02-07 01:09:00,155.66,155.69,155.64,155.64,435200000.0
2008-02-07 01:10:00,155.64,155.66,155.62,155.65,316800000.0
2008-02-07 01:11:00,155.65,155.65,155.61,155.61,88000000.0
2008-02-07 01:12:00,155.615,155.62,155.6,155.62,60800000.0
2008-02-07 01:13:00,155.62,155.62,155.58,155.59,111200000.0
2008-02-07 01:14:00,155.58,155.62,155.57,155.62,95100000.0
2008-02-07 01:15:00,155.62,155.62,155.6,155.61,26800000.0
2008-02-07 01:16:00,155.61,155.63,155.61,155.62,44000000.0
2008-02-07 01:17:00,155.62,155.65,155.62,155.63,124000000.0
2008-02-07 01:18:00,155.63,155.63,155.61,155.62,106100000.0
2008-02-07 01:19:00,155.62,155.625,155.6,155.61,64200000.0
2008-02-07 01:20:00,155.6,155.62,155.59,155.6,36200000.0
2008-02-07 01:21:00,155.6,155.6,155.56,155.58,114000000.0
2008-02-07 01:22:00,155.58,155.58,155.565,155.565,48700000.0
2008-02-07 01:23:00,155.565,155.59,155.545,155.585,117300000.0
2008-02-07 01:24:00,155.585,155.585,155.545,155.555,122700000.0
2008-02-07 01:25:00,155.565,155.575,155.565,155.57,64000000.0
2008-02-07 01:26:00,155.57,155.585,155.56,155.575,90100000.0
2008-02-07 01:27:00,155.575,155.6,155.575,155.585,133800000.0
2008-02-07 01:28:00,155.585,155.615,155.56,155.585,84400000.0
2008-02-07 01:29:00,155.585,155.595,155.565,155.565,85100000.0
2008-02-07 01:30:00,155.565,155.59,155.56,155.58,147900000.0
2008-02-07 01:31:00,155.58,155.62,155.58,155.61,172700000.0
2008-02-07 01:32:00,155.605,155.62,155.605,155.62,108000000.0
2008-02-07 01:33:00,155.62,155.63,155.61,155.63,132200000.0
2008-02-07 01:34:00,155.63,155.63,155.6,155.6,168000000.0
2008-02-07 01:35:00,155.6,155.6,155.59,155.6,76600000.0
2008-02-07 01:36:00,155.6,155.6,155.565,155.575,76400000.0
2008-02-07 01:37:00,155.575,155.58,155.54,155.545,315300000.0
2008-02-07 01:38:00,155.545,155.57,155.52,155.56,168300000.0
2008-02-07 01:39:00,155.56,155.57,155.55,155.55,66300000.0
2008-02-07 01:40:00,155.55,155.56,155.55,155.55,87100000.0
2008-02-07 01:41:00,155.55,155.56,155.55,155.56,87200000.0
2008-02-07 01:42:00,155.56,155.56,155.55,155.56,157800000.0
2008-02-07 01:43:00,155.56,155.57,155.54,155.55,233100000.0
2008-02-07 01:44:00,155.55,155.58,155.53,155.55,323800000.0
2008-02-07 01:45:00,155.55,155.56,155.54,155.56,72000000.0
2008-02-07 01:46:00,155.56,155.56,155.52,155.52,161800000.0
2008-02-07 01:47:00,155.52,155.55,155.52,155.525,355900000.0
2008-02-07 01:48:00,155.525,155.55,155.51,155.51,249900000.0
2008-02-07 01:49:00,155.51,155.51,155.51,155.51,62400000.0
2008-02-07 01:50:00,155.51,155.55,155.51,155.53,120800000.0
2008-02-07 01:51:00,155.53,155.53,155.465,155.47,280300000.0
2008-02-07 01:52:00,155.47,155.47,155.4,155.45,362000000.0
2008-02-07 01:53:00,155.425,155.435,155.41,155.43,227475037.0
2008-02-07 01:54:00,155.43,155.445,155.41,155.41,214800000.0
2008-02-07 01:55:00,155.41,155.42,155.38,155.38,543900000.0
2008-02-07 01:56:00,155.38,155.4,155.38,155.4,243100000.0
2008-02-07 01:57:00,155.4,155.43,155.4,155.43,591200000.0
2008-02-07 01:58:00,155.43,155.47,155.43,155.465,374700000.0
2008-02-07 01:59:00,155.465,155.505,155.455,155.455,106300000.0
2008-02-07 02:00:00,155.455,155.465,155.445,155.455,84600000.0
2008-02-07 02:01:00,155.455,155.5,155.455,155.46,175300000.0
2008-02-07 02:02:00,155.46,155.46,155.45,155.46,49000000.0
2008-02-07 02:03:00,155.46,155.49,155.46,155.49,42100000.0
2008-02-07 02:04:00,155.49,155.525,155.48,155.51,126800000.0
2008-02-07 02:05:00,155.51,155.545,155.5,155.54,115000000.0
2008-02-07 02:06:00,155.54,155.62,155.535,155.595,201900000.0
2008-02-07 02:07:00,155.595,155.625,155.57,155.57,132600000.0
2008-02-07 02:08:00,155.57,155.59,155.57,155.58,219900000.0
2008-02-07 02:09:00,155.58,155.59,155.58,155.59,81300000.0
2008-02-07 02:10:00,155.59,155.615,155.58,155.595,122100000.0
2008-02-07 02:11:00,155.595,155.6,155.57,155.6,82800000.0
2008-02-07 02:12:00,155.6,155.6,155.58,155.59,89900000.0
2008-02-07 02:13:00,155.59,155.59,155.57,155.58,76100000.0
2008-02-07 02:14:00,155.58,155.58,155.5,155.52,310800001.0
2008-02-07 02:15:00,155.52,155.535,155.5,155.515,164100000.0
2008-02-07 02:16:00,155.515,155.53,155.515,155.53,40700000.0
2008-02-07 02:17:00,155.53,155.56,155.53,155.55,280300000.0
2008-02-07 02:18:00,155.55,155.55,155.53,155.54,188200000.0
2008-02-07 02:19:00,155.54,155.54,155.52,155.53,221800000.0
2008-02-07 02:20:00,155.54,155.6,155.54,155.6,275800000.0
2008-02-07 02:21:00,155.6,155.6,155.56,155.58,129100000.0
2008-02-07 02:22:00,155.58,155.585,155.58,155.585,89700000.0
2008-02-07 02:23:00,155.585,155.59,155.58,155.58,115200000.0
2008-02-07 02:24:00,155.58,155.61,155.58,155.61,305100000.0
2008-02-07 02:25:00,155.61,155.625,155.61,155.615,198900000.0
2008-02-07 02:26:00,155.615,155.62,155.58,155.59,268100000.0
2008-02-07 02:27:00,155.59,155.625,155.59,155.62,564300000.0
2008-02-07 02:28:00,155.62,155.62,155.61,155.62,357600000.0
2008-02-07 02:29:00,155.62,155.625,155.58,155.595,519500000.0
2008-02-07 02:30:00,155.595,155.595,155.57,155.57,298400000.0
2008-02-07 02:31:00,155.57,155.58,155.57,155.58,102000000.0
2008-02-07 02:32:00,155.58,155.6,155.58,155.58,380000000.0
2008-02-07 02:33:00,155.58,155.58,155.58,155.58,168600000.0
2008-02-07 02:34:00,155.58,155.585,155.58,155.585,39500000.0
2008-02-07 02:35:00,155.585,155.585,155.57,155.57,55900000.0
2008-02-07 02:36:00,155.57,155.57,155.54,155.56,302600000.0
2008-02-07 02:37:00,155.56,155.57,155.55,155.56,225500000.0
2008-02-07 02:38:00,155.56,155.56,155.54,155.54,150300000.0
2008-02-07 02:39:00,155.54,155.54,155.5,155.5,879700000.0
2008-02-07 02:40:00,155.5,155.54,155.48,155.54,647100000.0
2008-02-07 02:41:00,155.535,155.56,155.53,155.55,189400000.0
2008-02-07 02:42:00,155.55,155.56,155.525,155.53,137800000.0
2008-02-07 02:43:00,155.52,155.56,155.52,155.55,139600000.0
2008-02-07 02:44:00,155.56,155.58,155.56,155.565,102900000.0
2008-02-07 02:45:00,155.565,155.58,155.565,155.575,159200000.0
2008-02-07 02:46:00,155.575,155.59,155.575,155.58,61200000.0
2008-02-07 02:47:00,155.58,155.61,155.58,155.6,201900000.0
2008-02-07 02:48:00,155.6,155.61,155.6,155.6,283800000.0
2008-02-07 02:49:00,155.595,155.6,155.55,155.56,305100000.0
2008-02-07 02:50:00,155.56,155.59,155.56,155.585,448100000.0
2008-02-07 02:51:00,155.585,155.605,155.58,155.6,315000000.0
2008-02-07 02:52:00,155.6,155.63,155.6,155.62,427600000.0
2008-02-07 02:53:00,155.62,155.64,155.62,155.635,737800000.0
2008-02-07 02:54:00,155.635,155.645,155.585,155.585,343000000.0
2008-02-07 02:55:00,155.585,155.59,155.54,155.585,348800000.0
2008-02-07 02:56:00,155.585,155.615,155.57,155.61,524299999.0
2008-02-07 02:57:00,155.61,155.635,155.57,155.61,375700000.0
2008-02-07 02:58:00,155.61,155.615,155.6,155.605,295300000.0
2008-02-07 02:59:00,155.605,155.62,155.605,155.615,159600000.0
2008-02-07 03:00:00,155.615,155.615,155.58,155.6,299600000.0
2008-02-07 03:01:00,155.6,155.6,155.57,155.59,277700000.0
2008-02-07 03:02:00,155.59,155.61,155.59,155.61,205000000.0
2008-02-07 03:03:00,155.61,155.62,155.605,155.62,352000000.0
2008-02-07 03:04:00,155.62,155.63,155.61,155.62,322800000.0
2008-02-07 03:05:00,155.6,155.635,155.6,155.635,88600000.0
2008-02-07 03:06:00,155.63,155.64,155.59,155.59,282100000.0
2008-02-07 03:07:00,155.59,155.6,155.555,155.595,321800000.0
2008-02-07 03:08:00,155.595,155.6,155.57,155.57,304300000.0
2008-02-07 03:09:00,155.57,155.575,155.56,155.57,270400000.0
2008-02-07 03:10:00,155.57,155.57,155.555,155.57,234800000.0
2008-02-07 03:11:00,155.57,155.575,155.53,155.54,320600000.0
2008-02-07 03:12:00,155.54,155.54,155.53,155.535,100100000.0
2008-02-07 03:13:00,155.535,155.535,155.475,155.48,308400000.0
2008-02-07 03:14:00,155.48,155.5,155.47,155.48,278900000.0
2008-02-07 03:15:00,155.48,155.525,155.47,155.52,305600000.0
2008-02-07 03:16:00,155.515,155.515,155.47,155.49,540600000.0
2008-02-07 03:17:00,155.49,155.51,155.49,155.49,367700000.0
2008-02-07 03:18:00,155.49,155.5,155.47,155.47,642300000.0
2008-02-07 03:19:00,155.47,155.47,155.455,155.455,275700000.0
2008-02-07 03:20:00,155.455,155.455,155.43,155.44,218300000.0
2008-02-07 03:21:00,155.44,155.47,155.435,155.46,312400000.0
2008-02-07 03:22:00,155.47,155.51,155.47,155.48,296200000.0
2008-02-07 03:23:00,155.48,155.485,155.475,155.475,119000000.0
2008-02-07 03:24:00,155.475,155.5,155.475,155.48,183300000.0
2008-02-07 03:25:00,155.48,155.49,155.48,155.48,166600000.0
2008-02-07 03:26:00,155.48,155.48,155.48,155.48,136500000.0
2008-02-07 03:27:00,155.48,155.49,155.48,155.48,150000000.0
2008-02-07 03:28:00,155.48,155.485,155.48,155.48,323900000.0
2008-02-07 03:29:00,155.48,155.48,155.47,155.48,67700000.0
2008-02-07 03:30:00,155.48,155.48,155.48,155.48,139800000.0
2008-02-07 03:31:00,155.48,155.51,155.475,155.51,208500000.0
2008-02-07 03:32:00,155.51,155.53,155.5,155.5,94400000.0
2008-02-07 03:33:00,155.5,155.53,155.48,155.49,403500000.0
2008-02-07 03:34:00,155.49,155.49,155.475,155.48,269600000.0
2008-02-07 03:35:00,155.48,155.48,155.48,155.48,53900000.0
2008-02-07 03:36:00,155.48,155.48,155.48,155.48,45700000.0
2008-02-07 03:37:00,155.48,155.49,155.45,155.475,157500000.0
2008-02-07 03:38:00,155.475,155.475,155.46,155.46,109000000.0
2008-02-07 03:39:00,155.46,155.47,155.46,155.465,82300000.0
2008-02-07 03:40:00,155.465,155.47,155.46,155.46,175000000.0
2008-02-07 03:41:00,155.46,155.46,155.445,155.445,153300000.0
2008-02-07 03:42:00,155.445,155.455,155.435,155.435,554600000.0
2008-02-07 03:43:00,155.435,155.44,155.435,155.44,84900000.0
2008-02-07 03:44:00,155.44,155.45,155.44,155.45,149500000.0
2008-02-07 03:45:00,155.45,155.45,155.42,155.44,122500000.0
2008-02-07 03:46:00,155.44,155.445,155.42,155.43,237200000.0
2008-02-07 03:47:00,155.425,155.43,155.4,155.42,307100000.0
2008-02-07 03:48:00,155.42,155.46,155.41,155.435,392400000.0
2008-02-07 03:49:00,155.435,155.47,155.435,155.46,86100000.0
2008-02-07 03:50:00,155.46,155.46,155.44,155.45,205800000.0
2008-02-07 03:51:00,155.45,155.46,155.42,155.43,543200000.0
2008-02-07 03:52:00,155.43,155.45,155.41,155.45,208500000.0
2008-02-07 03:53:00,155.45,155.47,155.44,155.47,105400000.0
2008-02-07 03:54:00,155.47,155.47,155.41,155.445,204700000.0
2008-02-07 03:55:00,155.445,155.45,155.42,155.45,117800000.0
2008-02-07 03:56:00,155.45,155.45,155.44,155.44,229400000.0
2008-02-07 03:57:00,155.44,155.45,155.44,155.44,47800000.0
2008-02-07 03:58:00,155.45,155.46,155.44,155.45,92800000.0
2008-02-07 03:59:00,155.45,155.47,155.45,155.47,99100000.0
2008-02-07 04:00:00,155.47,155.505,155.46,155.5,394199999.0
2008-02-07 04:01:00,155.5,155.54,155.49,155.5,536100000.0
2008-02-07 04:02:00,155.5,155.5,155.45,155.47,197400000.0
2008-02-07 04:03:00,155.47,155.47,155.47,155.47,115000000.0
2008-02-07 04:04:00,155.47,155.49,155.45,155.46,95000000.0
2008-02-07 04:05:00,155.46,155.46,155.44,155.45,91400000.0
2008-02-07 04:06:00,155.45,155.45,155.42,155.42,154700000.0
2008-02-07 04:07:00,155.41,155.42,155.395,155.395,218600000.0
2008-02-07 04:08:00,155.4,155.425,155.39,155.415,282700000.0
2008-02-07 04:09:00,155.415,155.425,155.4,155.41,236700000.0
2008-02-07 04:10:00,155.41,155.41,155.38,155.385,357100000.0
2008-02-07 04:11:00,155.385,155.395,155.375,155.39,178900000.0
2008-02-07 04:12:00,155.39,155.39,155.35,155.36,380000000.0
2008-02-07 04:13:00,155.37,155.375,155.35,155.35,568800000.0
2008-02-07 04:14:00,155.35,155.38,155.35,155.37,259800000.0
2008-02-07 04:15:00,155.37,155.38,155.345,155.345,620200000.0
2008-02-07 04:16:00,155.345,155.365,155.33,155.365,645900000.0
2008-02-07 04:17:00,155.365,155.4,155.36,155.38,233100000.0
2008-02-07 04:18:00,155.38,155.41,155.38,155.41,195700000.0
2008-02-07 04:19:00,155.41,155.425,155.4,155.4,249100000.0
2008-02-07 04:20:00,155.4,155.42,155.4,155.41,197100000.0
2008-02-07 04:21:00,155.41,155.42,155.4,155.405,175100000.0
2008-02-07 04:22:00,155.405,155.425,155.4,155.42,73300000.0
2008-02-07 04:23:00,155.42,155.425,155.41,155.425,24000000.0
2008-02-07 04:24:00,155.425,155.425,155.39,155.425,19800000.0
2008-02-07 04:25:00,155.425,155.425,155.425,155.425,23200000.0
2008-02-07 04:26:00,155.425,155.44,155.4,155.435,236900000.0
2008-02-07 04:27:00,155.44,155.44,155.39,155.39,417200000.0
2008-02-07 04:28:00,155.39,155.41,155.39,155.4,344900000.0
2008-02-07 04:29:00,155.4,155.4,155.37,155.38,307700000.0
2008-02-07 04:30:00,155.38,155.38,155.37,155.37,388100000.0
2008-02-07 04:31:00,155.37,155.4,155.37,155.38,385500000.0
2008-02-07 04:32:00,155.38,155.39,155.35,155.36,290500000.0
2008-02-07 04:33:00,155.36,155.37,155.345,155.345,453500000.0
2008-02-07 04:34:00,155.345,155.365,155.345,155.36,346800000.0
2008-02-07 04:35:00,155.36,155.37,155.35,155.36,147400000.0
2008-02-07 04:36:00,155.365,155.37,155.365,155.365,82400000.0
2008-02-07 04:37:00,155.365,155.365,155.36,155.365,100900000.0
2008-02-07 04:38:00,155.365,155.37,155.35,155.35,234800000.0
2008-02-07 04:39:00,155.35,155.35,155.34,155.34,269000000.0
2008-02-07 04:40:00,155.34,155.345,155.34,155.34,173300000.0
2008-02-07 04:41:00,155.34,155.365,155.33,155.36,345100000.0
2008-02-07 04:42:00,155.36,155.385,155.345,155.385,125700000.0
2008-02-07 04:43:00,155.385,155.42,155.38,155.4,585300000.0
2008-02-07 04:44:00,155.4,155.4,155.365,155.385,427000000.0
2008-02-07 04:45:00,155.385,155.4,155.365,155.4,235200000.0
2008-02-07 04:46:00,155.4,155.4,155.36,155.39,178000000.0
2008-02-07 04:47:00,155.39,155.4,155.38,155.395,108000000.0
2008-02-07 04:48:00,155.395,155.4,155.385,155.39,106500000.0
2008-02-07 04:49:00,155.39,155.39,155.36,155.36,91300000.0
2008-02-07 04:50:00,155.39,155.39,155.36,155.39,2900000.0
2008-02-07 04:51:00,155.39,155.405,155.38,155.385,326400000.0
2008-02-07 04:52:00,155.385,155.385,155.37,155.38,73600000.0
2008-02-07 04:53:00,155.38,155.4,155.375,155.4,122300000.0
2008-02-07 04:54:00,155.4,155.4,155.385,155.395,71800000.0
2008-02-07 04:55:00,155.395,155.405,155.38,155.395,109300000.0
2008-02-07 04:56:00,155.395,155.395,155.36,155.365,252900000.0
2008-02-07 04:57:00,155.38,155.39,155.36,155.38,214000000.0
2008-02-07 04:58:00,155.38,155.38,155.36,155.37,205000000.0
2008-02-07 04:59:00,155.37,155.37,155.36,155.36,100100000.0
2008-02-07 05:00:00,155.36,155.37,155.36,155.36,47600000.0
2008-02-07 05:01:00,155.36,155.36,155.36,155.36,63300000.0
2008-02-07 05:02:00,155.36,155.375,155.345,155.36,325700000.0
2008-02-07 05:03:00,155.36,155.36,155.34,155.34,135000000.0
2008-02-07 05:04:00,155.34,155.35,155.34,155.345,63900000.0
2008-02-07 05:05:00,155.345,155.37,155.33,155.33,154000000.0
2008-02-07 05:06:00,155.33,155.36,155.33,155.36,174500000.0
2008-02-07 05:07:00,155.36,155.38,155.355,155.37,217300000.0
2008-02-07 05:08:00,155.37,155.375,155.335,155.35,161200000.0
2008-02-07 05:09:00,155.35,155.375,155.35,155.37,195800000.0
2008-02-07 05:10:00,155.37,155.37,155.35,155.35,91600000.0
2008-02-07 05:11:00,155.35,155.35,155.335,155.34,162600000.0
2008-02-07 05:12:00,155.34,155.35,155.34,155.345,34500000.0
2008-02-07 05:13:00,155.345,155.36,155.34,155.36,243200000.0
2008-02-07 05:14:00,155.36,155.36,155.36,155.36,72300000.0
2008-02-07 05:15:00,155.36,155.36,155.345,155.355,88300000.0
2008-02-07 05:16:00,155.35,155.355,155.35,155.355,6000000.0
2008-02-07 05:17:00,155.355,155.37,155.355,155.365,54500000.0
2008-02-07 05:18:00,155.365,155.38,155.365,155.37,111100000.0
2008-02-07 05:19:00,155.37,155.395,155.37,155.39,104200000.0
2008-02-07 05:20:00,155.39,155.39,155.38,155.39,283700000.0
2008-02-07 05:21:00,155.39,155.41,155.39,155.41,323200002.0
2008-02-07 05:22:00,155.41,155.41,155.375,155.39,342900000.0
2008-02-07 05:23:00,155.39,155.39,155.375,155.38,216400000.0
2008-02-07 05:24:00,155.38,155.385,155.35,155.385,225700000.0
2008-02-07 05:25:00,155.385,155.425,155.385,155.42,181000000.0
2008-02-07 05:26:00,155.42,155.42,155.415,155.415,360800000.0
2008-02-07 05:27:00,155.415,155.44,155.415,155.42,190400000.0
2008-02-07 05:28:00,155.42,155.43,155.42,155.42,192600000.0
2008-02-07 05:29:00,155.42,155.425,155.415,155.425,179300000.0
2008-02-07 05:30:00,155.43,155.43,155.41,155.425,219600000.0
2008-02-07 05:31:00,155.425,155.44,155.42,155.435,140800000.0
2008-02-07 05:32:00,155.435,155.445,155.435,155.445,250100000.0
2008-02-07 05:33:00,155.445,155.445,155.44,155.445,122200000.0
2008-02-07 05:34:00,155.445,155.445,155.42,155.445,177000001.0
2008-02-07 05:35:00,155.445,155.445,155.44,155.445,223000000.0
2008-02-07 05:36:00,155.445,155.445,155.41,155.43,51100000.0
2008-02-07 05:37:00,155.43,155.44,155.43,155.44,108100000.0
2008-02-07 05:38:00,155.44,155.44,155.425,155.43,310800000.0
2008-02-07 05:39:00,155.43,155.44,155.425,155.425,520100000.0
2008-02-07 05:40:00,155.425,155.44,155.42,155.43,491700000.0
2008-02-07 05:41:00,155.43,155.43,155.42,155.425,202300000.0
2008-02-07 05:42:00,155.425,155.44,155.395,155.44,193200000.0
2008-02-07 05:43:00,155.44,155.44,155.43,155.44,534300000.0
2008-02-07 05:44:00,155.44,155.44,155.43,155.44,140600000.0
2008-02-07 05:45:00,155.44,155.44,155.43,155.44,200500000.0
2008-02-07 05:46:00,155.44,155.44,155.43,155.435,257600000.0
2008-02-07 05:47:00,155.435,155.445,155.425,155.44,74300000.0
2008-02-07 05:48:00,155.44,155.44,155.42,155.43,429100000.0
2008-02-07 05:49:00,155.43,155.45,155.43,155.44,221900000.0
2008-02-07 05:50:00,155.44,155.44,155.435,155.44,80000000.0
2008-02-07 05:51:00,155.44,155.475,155.44,155.475,89299999.0
2008-02-07 05:52:00,155.47,155.49,155.46,155.47,298200000.0
2008-02-07 05:53:00,155.465,155.485,155.465,155.485,27400000.0
2008-02-07 05:54:00,155.485,155.5,155.485,155.49,157100000.0
2008-02-07 05:55:00,155.49,155.495,155.485,155.485,72700000.0
2008-02-07 05:56:00,155.485,155.485,155.465,155.465,115800000.0
2008-02-07 05:57:00,155.47,155.48,155.455,155.46,285400000.0
2008-02-07 05:58:00,155.46,155.475,155.44,155.455,77800000.0
2008-02-07 05:59:00,155.455,155.465,155.455,155.46,208200000.0
2008-02-07 06:00:00,155.46,155.485,155.455,155.485,87600000.0
2008-02-07 06:01:00,155.485,155.51,155.485,155.495,231100000.0
2008-02-07 06:02:00,155.495,155.505,155.47,155.49,254900000.0
2008-02-07 06:03:00,155.49,155.5,155.47,155.49,244400000.0
2008-02-07 06:04:00,155.48,155.5,155.48,155.5,193500000.0
2008-02-07 06:05:00,155.49,155.49,155.48,155.485,102800000.0
2008-02-07 06:06:00,155.485,155.485,155.46,155.46,276300000.0
2008-02-07 06:07:00,155.46,155.465,155.46,155.46,148300000.0
2008-02-07 06:08:00,155.46,155.465,155.46,155.465,21100000.0
2008-02-07 06:09:00,155.465,155.465,155.45,155.46,77000000.0
2008-02-07 06:10:00,155.46,155.465,155.455,155.465,108300000.0
2008-02-07 06:11:00,155.465,155.49,155.46,155.49,66800000.0
2008-02-07 06:12:00,155.485,155.49,155.44,155.47,338200000.0
2008-02-07 06:13:00,155.47,155.495,155.47,155.49,136700000.0
2008-02-07 06:14:00,155.49,155.5,155.48,155.495,230800000.0
2008-02-07 06:15:00,155.495,155.5,155.475,155.475,320400000.0
2008-02-07 06:16:00,155.475,155.495,155.475,155.49,216000000.0
2008-02-07 06:17:00,155.49,155.49,155.48,155.48,190300000.0
2008-02-07 06:18:00,155.48,155.5,155.48,155.49,182500000.0
2008-02-07 06:19:00,155.49,155.5,155.49,155.5,58300000.0
2008-02-07 06:20:00,155.48,155.495,155.48,155.485,97600000.0
2008-02-07 06:21:00,155.485,155.5,155.48,155.48,260200000.0
2008-02-07 06:22:00,155.48,155.51,155.48,155.49,272100001.0
2008-02-07 06:23:00,155.49,155.525,155.48,155.52,287400000.0
2008-02-07 06:24:00,155.52,155.54,155.495,155.54,317700000.0
2008-02-07 06:25:00,155.525,155.55,155.525,155.54,286900000.0
2008-02-07 06:26:00,155.54,155.54,155.51,155.52,107400000.0
2008-02-07 06:27:00,155.52,155.57,155.52,155.55,611200000.0
2008-02-07 06:28:00,155.55,155.55,155.535,155.54,216700001.0
2008-02-07 06:29:00,155.54,155.54,155.53,155.53,179900000.0
2008-02-07 06:30:00,155.53,155.55,155.53,155.55,198900000.0
2008-02-07 06:31:00,155.55,155.57,155.51,155.56,547800000.0
2008-02-07 06:32:00,155.56,155.58,155.555,155.57,231300000.0
2008-02-07 06:33:00,155.57,155.57,155.56,155.57,225500000.0
2008-02-07 06:34:00,155.57,155.58,155.555,155.57,357600000.0
2008-02-07 06:35:00,155.57,155.58,155.57,155.58,112300000.0
2008-02-07 06:36:00,155.58,155.59,155.58,155.58,139800000.0
2008-02-07 06:37:00,155.58,155.585,155.565,155.58,49800000.0
2008-02-07 06:38:00,155.58,155.6,155.57,155.595,170500000.0
2008-02-07 06:39:00,155.595,155.6,155.58,155.595,235500000.0
2008-02-07 06:40:00,155.595,155.595,155.57,155.58,216300000.0
2008-02-07 06:41:00,155.58,155.58,155.57,155.58,62100000.0
2008-02-07 06:42:00,155.58,155.58,155.55,155.555,108400000.0
2008-02-07 06:43:00,155.555,155.56,155.55,155.56,73600000.0
2008-02-07 06:44:00,155.57,155.57,155.555,155.56,68000000.0
2008-02-07 06:45:00,155.555,155.57,155.54,155.55,132700000.0
2008-02-07 06:46:00,155.55,155.555,155.53,155.54,163800000.0
2008-02-07 06:47:00,155.54,155.555,155.535,155.55,270900000.0
2008-02-07 06:48:00,155.55,155.55,155.535,155.535,24800000.0
2008-02-07 06:49:00,155.535,155.565,155.535,155.55,32900000.0
2008-02-07 06:50:00,155.55,155.56,155.54,155.54,110000000.0
2008-02-07 06:51:00,155.54,155.54,155.53,155.54,41800000.0
2008-02-07 06:52:00,155.54,155.565,155.54,155.56,102100000.0
2008-02-07 06:53:00,155.56,155.56,155.535,155.535,188913602.0
2008-02-07 06:54:00,155.535,155.54,155.535,155.54,52200000.0
2008-02-07 06:55:00,155.54,155.55,155.53,155.545,38200000.0
2008-02-07 06:56:00,155.545,155.585,155.545,155.58,284800000.0
2008-02-07 06:57:00,155.58,155.585,155.58,155.58,20800000.0
2008-02-07 06:58:00,155.56,155.58,155.56,155.58,5300000.0
2008-02-07 06:59:00,155.58,155.59,155.57,155.59,128700000.0
2008-02-07 07:00:00,155.59,155.625,155.58,155.625,247700001.0
2008-02-07 07:01:00,155.625,155.625,155.61,155.61,36600000.0
2008-02-07 07:02:00,155.61,155.62,155.61,155.615,215100000.0
2008-02-07 07:03:00,155.615,155.615,155.6,155.6,72900000.0
2008-02-07 07:04:00,155.6,155.61,155.6,155.61,21200000.0
2008-02-07 07:05:00,155.61,155.63,155.61,155.63,287900000.0
2008-02-07 07:06:00,155.63,155.65,155.63,155.645,178800000.0
2008-02-07 07:07:00,155.645,155.65,155.63,155.63,91000000.0
2008-02-07 07:08:00,155.63,155.64,155.6,155.6,403100000.0
2008-02-07 07:09:00,155.6,155.6,155.59,155.6,179200000.0
2008-02-07 07:10:00,155.6,155.62,155.6,155.6,100300000.0
2008-02-07 07:11:00,155.6,155.615,155.59,155.605,390900000.0
2008-02-07 07:12:00,155.605,155.62,155.605,155.62,188700000.0
2008-02-07 07:13:00,155.62,155.63,155.62,155.62,212400000.0
2008-02-07 07:14:00,155.62,155.63,155.61,155.615,94500000.0
2008-02-07 07:15:00,155.62,155.66,155.62,155.65,340000000.0
2008-02-07 07:16:00,155.65,155.745,155.65,155.67,198100000.0
2008-02-07 07:17:00,155.67,155.695,155.645,155.65,127400000.0
2008-02-07 07:18:00,155.65,155.66,155.65,155.65,284200000.0
2008-02-07 07:19:00,155.65,155.655,155.64,155.655,594000000.0
2008-02-07 07:20:00,155.655,155.66,155.625,155.65,240300000.0
2008-02-07 07:21:00,155.65,155.665,155.65,155.665,54100000.0
2008-02-07 07:22:00,155.665,155.69,155.655,155.675,235100000.0
2008-02-07 07:23:00,155.675,155.7,155.67,155.68,239300000.0
2008-02-07 07:24:00,155.675,155.685,155.63,155.65,404300000.0
2008-02-07 07:25:00,155.65,155.67,155.645,155.67,318600000.0
2008-02-07 07:26:00,155.67,155.675,155.66,155.675,185300000.0
2008-02-07 07:27:00,155.675,155.705,155.675,155.68,81900000.0
2008-02-07 07:28:00,155.69,155.725,155.685,155.72,168400000.0
2008-02-07 07:29:00,155.72,155.725,155.705,155.705,149400000.0
2008-02-07 07:30:00,155.705,155.705,155.705,155.705,4800000.0
2008-02-07 07:31:00,155.705,155.705,155.67,155.685,248000000.0
2008-02-07 07:32:00,155.685,155.685,155.68,155.68,44800000.0
2008-02-07 07:33:00,155.68,155.685,155.67,155.675,122400000.0
2008-02-07 07:34:00,155.675,155.675,155.66,155.67,300800000.0
2008-02-07 07:35:00,155.665,155.69,155.665,155.69,228400000.0
2008-02-07 07:36:00,155.69,155.7,155.67,155.69,295700000.0
2008-02-07 07:37:00,155.69,155.74,155.685,155.735,338800000.0
2008-02-07 07:38:00,155.73,155.735,155.72,155.73,106400000.0
2008-02-07 07:39:00,155.73,155.73,155.7,155.705,275000000.0
2008-02-07 07:40:00,155.705,155.71,155.7,155.7,118800000.0
2008-02-07 07:41:00,155.7,155.71,155.7,155.705,115900000.0
2008-02-07 07:42:00,155.705,155.73,155.7,155.73,93600000.0
2008-02-07 07:43:00,155.73,155.75,155.73,155.75,171200000.0
2008-02-07 07:44:00,155.75,155.75,155.735,155.75,83800000.0
2008-02-07 07:45:00,155.75,155.76,155.75,155.75,140800000.0
2008-02-07 07:46:00,155.75,155.76,155.74,155.74,65800000.0
2008-02-07 07:47:00,155.74,155.75,155.735,155.74,78100000.0
2008-02-07 07:48:00,155.74,155.775,155.74,155.75,146700000.0
2008-02-07 07:49:00,155.75,155.76,155.75,155.76,116200000.0
2008-02-07 07:50:00,155.75,155.76,155.725,155.74,439000000.0
2008-02-07 07:51:00,155.74,155.74,155.725,155.73,99200000.0
2008-02-07 07:52:00,155.73,155.76,155.73,155.735,241800000.0
2008-02-07 07:53:00,155.735,155.74,155.71,155.71,126300000.0
2008-02-07 07:54:00,155.71,155.73,155.71,155.725,47400000.0
2008-02-07 07:55:00,155.725,155.725,155.71,155.71,141600000.0
2008-02-07 07:56:00,155.72,155.72,155.705,155.72,126400000.0
2008-02-07 07:57:00,155.72,155.73,155.71,155.72,139600000.0
2008-02-07 07:58:00,155.72,155.72,155.715,155.715,109500000.0
2008-02-07 07:59:00,155.7,155.7,155.685,155.7,293800000.0
2008-02-07 08:00:00,155.7,155.71,155.685,155.71,382000000.0
2008-02-07 08:01:00,155.71,155.73,155.71,155.72,307200000.0
2008-02-07 08:02:00,155.72,155.735,155.71,155.715,233400000.0
2008-02-07 08:03:00,155.715,155.73,155.7,155.73,454500000.0
2008-02-07 08:04:00,155.73,155.73,155.7,155.705,185200000.0
2008-02-07 08:05:00,155.705,155.73,155.705,155.725,112100000.0
2008-02-07 08:06:00,155.725,155.74,155.72,155.73,246900000.0
2008-02-07 08:07:00,155.73,155.75,155.72,155.74,482200000.0
2008-02-07 08:08:00,155.74,155.76,155.72,155.75,322200000.0
2008-02-07 08:09:00,155.75,155.755,155.75,155.75,214900000.0
2008-02-07 08:10:00,155.75,155.77,155.745,155.75,238526985.0
2008-02-07 08:11:00,155.75,155.76,155.75,155.75,375526984.0
2008-02-07 08:12:00,155.75,155.75,155.74,155.75,280000000.0
2008-02-07 08:13:00,155.75,155.75,155.745,155.745,101200000.0
2008-02-07 08:14:00,155.745,155.76,155.745,155.755,266500000.0
2008-02-07 08:15:00,155.755,155.805,155.745,155.775,391700000.0
2008-02-07 08:16:00,155.775,155.78,155.75,155.775,356200000.0
2008-02-07 08:17:00,155.775,155.785,155.77,155.775,233800000.0
2008-02-07 08:18:00,155.775,155.795,155.77,155.775,145300000.0
2008-02-07 08:19:00,155.775,155.78,155.775,155.775,131900000.0
2008-02-07 08:20:00,155.775,155.795,155.77,155.795,161063397.0
2008-02-07 08:21:00,155.795,155.805,155.79,155.805,288000000.0
2008-02-07 08:22:00,155.805,155.825,155.805,155.825,188100000.0
2008-02-07 08:23:00,155.825,155.84,155.825,155.84,258400000.0
2008-02-07 08:24:00,155.84,155.855,155.835,155.855,302700000.0
2008-02-07 08:25:00,155.855,155.915,155.785,155.785,864377133.0
2008-02-07 08:26:00,155.785,155.84,155.755,155.81,296500000.0
2008-02-07 08:27:00,155.81,155.815,155.785,155.795,227500000.0
2008-02-07 08:28:00,155.795,155.795,155.77,155.775,291300000.0
2008-02-07 08:29:00,155.775,155.785,155.72,155.755,165600000.0
2008-02-07 08:30:00,155.755,155.845,155.745,155.825,216700000.0
2008-02-07 08:31:00,155.825,155.945,155.825,155.915,282500000.0
2008-02-07 08:32:00,155.915,155.955,155.9,155.91,318900000.0
2008-02-07 08:33:00,155.91,155.915,155.87,155.9,474000000.0
2008-02-07 08:34:00,155.905,155.93,155.88,155.905,329500000.0
2008-02-07 08:35:00,155.905,155.945,155.9,155.925,420500000.0
2008-02-07 08:36:00,155.925,155.925,155.87,155.905,320900000.0
2008-02-07 08:37:00,155.905,155.925,155.885,155.905,358900000.0
2008-02-07 08:38:00,155.905,155.925,155.895,155.9,513800000.0
2008-02-07 08:39:00,155.9,155.92,155.83,155.835,631200000.0
2008-02-07 08:40:00,155.84,155.855,155.75,155.78,275800000.0
2008-02-07 08:41:00,155.78,155.855,155.77,155.795,272300000.0
2008-02-07 08:42:00,155.795,155.84,155.78,155.83,258100000.0
2008-02-07 08:43:00,155.83,155.84,155.78,155.78,332500000.0
2008-02-07 08:44:00,155.78,155.83,155.78,155.8,436900000.0
2008-02-07 08:45:00,155.8,155.8,155.79,155.79,76000000.0
2008-02-07 08:46:00,155.79,155.8,155.77,155.78,197200000.0
2008-02-07 08:47:00,155.78,155.79,155.78,155.79,146400000.0
2008-02-07 08:48:00,155.79,155.79,155.78,155.78,104000000.0
2008-02-07 08:49:00,155.78,155.78,155.77,155.77,156500000.0
2008-02-07 08:50:00,155.77,155.77,155.675,155.685,238600000.0
2008-02-07 08:51:00,155.685,155.73,155.64,155.7,568900000.0
2008-02-07 08:52:00,155.7,155.73,155.69,155.72,240300000.0
2008-02-07 08:53:00,155.72,155.73,155.7,155.7,306300000.0
2008-02-07 08:54:00,155.7,155.72,155.67,155.72,486199998.0
2008-02-07 08:55:00,155.72,155.75,155.72,155.73,157600000.0
2008-02-07 08:56:00,155.73,155.74,155.72,155.72,609000000.0
2008-02-07 08:57:00,155.72,155.8,155.72,155.8,646000000.0
2008-02-07 08:58:00,155.8,155.84,155.8,155.81,185100000.0
2008-02-07 08:59:00,155.81,155.82,155.79,155.79,290400000.0
2008-02-07 09:00:00,155.79,155.79,155.76,155.76,440800000.0
2008-02-07 09:01:00,155.76,155.81,155.76,155.81,249600000.0
2008-02-07 09:02:00,155.81,155.83,155.745,155.755,260900000.0
2008-02-07 09:03:00,155.755,155.785,155.71,155.765,543099997.0
2008-02-07 09:04:00,155.765,155.775,155.73,155.76,306100000.0
2008-02-07 09:05:00,155.76,155.77,155.74,155.76,164450056.0
2008-02-07 09:06:00,155.76,155.775,155.73,155.745,333100000.0
2008-02-07 09:07:00,155.745,155.76,155.73,155.745,197000000.0
2008-02-07 09:08:00,155.745,155.745,155.73,155.74,163100000.0
2008-02-07 09:09:00,155.74,155.74,155.74,155.74,100000000.0
2008-02-07 09:10:00,155.74,155.74,155.695,155.695,349700000.0
2008-02-07 09:11:00,155.69,155.72,155.665,155.69,397900000.0
2008-02-07 09:12:00,155.69,155.76,155.69,155.745,281600000.0
2008-02-07 09:13:00,155.745,155.755,155.725,155.75,177100000.0
2008-02-07 09:14:00,155.75,155.78,155.74,155.78,121500000.0
2008-02-07 09:15:00,155.78,155.83,155.76,155.82,636700000.0
2008-02-07 09:16:00,155.83,155.83,155.8,155.81,352700001.0
2008-02-07 09:17:00,155.81,155.865,155.81,155.825,197000000.0
2008-02-07 09:18:00,155.825,155.825,155.81,155.81,211700000.0
2008-02-07 09:19:00,155.81,155.83,155.79,155.79,552300000.0
2008-02-07 09:20:00,155.79,155.82,155.79,155.815,369600000.0
2008-02-07 09:21:00,155.815,155.835,155.79,155.825,448500001.0
2008-02-07 09:22:00,155.83,155.835,155.77,155.77,275200000.0
2008-02-07 09:23:00,155.77,155.805,155.77,155.775,265300000.0
2008-02-07 09:24:00,155.775,155.795,155.775,155.795,99200000.0
2008-02-07 09:25:00,155.795,155.83,155.79,155.815,249300000.0
2008-02-07 09:26:00,155.815,155.83,155.81,155.815,179300000.0
2008-02-07 09:27:00,155.815,155.825,155.79,155.79,448800000.0
2008-02-07 09:28:00,155.79,155.85,155.79,155.83,245700000.0
2008-02-07 09:29:00,155.83,155.83,155.78,155.8,323700000.0
2008-02-07 09:30:00,155.795,155.83,155.79,155.81,533900000.0
2008-02-07 09:31:00,155.815,155.82,155.78,155.8,521999999.0
2008-02-07 09:32:00,155.8,155.8,155.78,155.79,419199999.0
2008-02-07 09:33:00,155.79,155.82,155.79,155.8,341100000.0
2008-02-07 09:34:00,155.8,155.8,155.74,155.77,266700000.0
2008-02-07 09:35:00,155.77,155.77,155.74,155.755,576600000.0
2008-02-07 09:36:00,155.755,155.8,155.755,155.8,189600000.0
2008-02-07 09:37:00,155.8,155.8,155.76,155.785,315499999.0
2008-02-07 09:38:00,155.78,155.855,155.78,155.845,260600000.0
2008-02-07 09:39:00,155.845,155.845,155.785,155.815,404000002.0
2008-02-07 09:40:00,155.815,155.85,155.785,155.785,927999999.0
2008-02-07 09:41:00,155.79,155.8,155.76,155.78,1327400011.0
2008-02-07 09:42:00,155.78,155.79,155.725,155.74,860899997.0
2008-02-07 09:43:00,155.74,155.77,155.73,155.74,335200000.0
2008-02-07 09:44:00,155.74,155.74,155.69,155.695,520700001.0
2008-02-07 09:45:00,155.7,155.705,155.695,155.7,365200000.0
2008-02-07 09:46:00,155.7,155.7,155.65,155.68,647000002.0
2008-02-07 09:47:00,155.68,155.72,155.68,155.71,294600000.0
2008-02-07 09:48:00,155.71,155.715,155.69,155.695,281000000.0
2008-02-07 09:49:00,155.695,155.735,155.69,155.73,267400000.0
2008-02-07 09:50:00,155.73,155.74,155.7,155.7,373400000.0
2008-02-07 09:51:00,155.7,155.72,155.67,155.67,399400000.0
2008-02-07 09:52:00,155.67,155.705,155.665,155.68,399399999.0
2008-02-07 09:53:00,155.68,155.715,155.67,155.69,633100000.0
2008-02-07 09:54:00,155.685,155.685,155.66,155.68,348300000.0
2008-02-07 09:55:00,155.68,155.72,155.675,155.72,715800000.0
2008-02-07 09:56:00,155.72,155.72,155.685,155.71,549400000.0
2008-02-07 09:57:00,155.71,155.71,155.64,155.65,335800000.0
2008-02-07 09:58:00,155.655,155.665,155.615,155.625,330000000.0
2008-02-07 09:59:00,155.625,155.645,155.605,155.63,303000000.0
2008-02-07 10:00:00,155.63,155.635,155.585,155.585,180000000.0
2008-02-07 10:01:00,155.585,155.605,155.53,155.575,381700000.0
2008-02-07 10:02:00,155.57,155.595,155.565,155.57,225400000.0
2008-02-07 10:03:00,155.57,155.61,155.57,155.6,202900000.0
2008-02-07 10:04:00,155.6,155.6,155.56,155.59,331200000.0
2008-02-07 10:05:00,155.6,155.6,155.575,155.6,307700000.0
2008-02-07 10:06:00,155.6,155.62,155.59,155.62,249700000.0
2008-02-07 10:07:00,155.62,155.63,155.58,155.585,261000000.0
2008-02-07 10:08:00,155.585,155.585,155.54,155.545,302699999.0
2008-02-07 10:09:00,155.55,155.615,155.55,155.58,186900000.0
2008-02-07 10:10:00,155.58,155.63,155.58,155.625,151200000.0
2008-02-07 10:11:00,155.625,155.66,155.625,155.65,190900000.0
2008-02-07 10:12:00,155.65,155.69,155.65,155.655,224000000.0
2008-02-07 10:13:00,155.655,155.69,155.655,155.685,227800000.0
2008-02-07 10:14:00,155.68,155.69,155.665,155.69,186500000.0
2008-02-07 10:15:00,155.69,155.765,155.675,155.73,224000000.0
2008-02-07 10:16:00,155.725,155.76,155.685,155.74,201300000.0
2008-02-07 10:17:00,155.74,155.835,155.74,155.805,419699999.0
2008-02-07 10:18:00,155.805,155.81,155.77,155.795,210800000.0
2008-02-07 10:19:00,155.795,155.81,155.785,155.795,224200000.0
2008-02-07 10:20:00,155.795,155.845,155.795,155.83,132900000.0
2008-02-07 10:21:00,155.83,155.83,155.75,155.755,187700000.0
2008-02-07 10:22:00,155.755,155.8,155.755,155.8,198900000.0
2008-02-07 10:23:00,155.8,155.81,155.75,155.8,190900000.0
2008-02-07 10:24:00,155.8,155.81,155.75,155.77,150200000.0
2008-02-07 10:25:00,155.77,155.795,155.76,155.775,85700000.0
2008-02-07 10:26:00,155.775,155.805,155.755,155.77,224000000.0
2008-02-07 10:27:00,155.77,155.8,155.76,155.79,350200000.0
2008-02-07 10:28:00,155.79,155.93,155.775,155.85,275200000.0
2008-02-07 10:29:00,155.85,155.875,155.825,155.875,288099999.0
2008-02-07 10:30:00,155.875,155.88,155.835,155.84,193100000.0
2008-02-07 10:31:00,155.84,155.87,155.81,155.85,366700000.0
2008-02-07 10:32:00,155.85,155.87,155.84,155.86,264700000.0
2008-02-07 10:33:00,155.86,155.885,155.86,155.88,142600000.0
2008-02-07 10:34:00,155.88,155.91,155.88,155.89,357400000.0
2008-02-07 10:35:00,155.89,155.9,155.83,155.835,441300000.0
2008-02-07 10:36:00,155.835,155.87,155.835,155.845,315400000.0
2008-02-07 10:37:00,155.845,155.855,155.82,155.84,233400000.0
2008-02-07 10:38:00,155.835,155.86,155.82,155.85,238800000.0
2008-02-07 10:39:00,155.855,155.875,155.84,155.845,453600000.0
2008-02-07 10:40:00,155.845,155.875,155.835,155.845,207200000.0
2008-02-07 10:41:00,155.845,155.86,155.825,155.835,530200000.0
2008-02-07 10:42:00,155.835,155.86,155.825,155.85,522200000.0
2008-02-07 10:43:00,155.85,155.88,155.84,155.86,301400000.0
2008-02-07 10:44:00,155.86,155.87,155.815,155.82,310900000.0
2008-02-07 10:45:00,155.82,155.85,155.81,155.845,201900000.0
2008-02-07 10:46:00,155.845,155.905,155.845,155.85,238000000.0
2008-02-07 10:47:00,155.85,155.855,155.825,155.83,171400000.0
2008-02-07 10:48:00,155.83,155.87,155.815,155.835,367400000.0
2008-02-07 10:49:00,155.835,155.86,155.82,155.83,275900000.0
2008-02-07 10:50:00,155.83,155.83,155.82,155.83,68300000.0
2008-02-07 10:51:00,155.83,155.87,155.83,155.845,188900000.0
2008-02-07 10:52:00,155.845,155.86,155.835,155.85,162700000.0
2008-02-07 10:53:00,155.85,155.85,155.805,155.83,213800000.0
2008-02-07 10:54:00,155.83,155.88,155.82,155.85,235000000.0
2008-02-07 10:55:00,155.85,155.87,155.825,155.83,166700000.0
2008-02-07 10:56:00,155.83,155.885,155.82,155.87,267500000.0
2008-02-07 10:57:00,155.87,155.87,155.825,155.845,295400000.0
2008-02-07 10:58:00,155.845,155.85,155.835,155.835,550400000.0
2008-02-07 10:59:00,155.835,155.84,155.83,155.83,422500000.0
2008-02-07 11:00:00,155.83,155.83,155.775,155.8,436400000.0
2008-02-07 11:01:00,155.8,155.85,155.8,155.835,352400000.0
2008-02-07 11:02:00,155.84,155.855,155.815,155.84,358700000.0
2008-02-07 11:03:00,155.84,155.86,155.825,155.83,216600000.0
2008-02-07 11:04:00,155.825,155.83,155.8,155.825,333900000.0
2008-02-07 11:05:00,155.825,155.85,155.8,155.81,271100000.0
2008-02-07 11:06:00,155.81,155.82,155.8,155.81,104600000.0
2008-02-07 11:07:00,155.81,155.81,155.78,155.79,184100000.0
2008-02-07 11:08:00,155.79,155.795,155.775,155.78,324200000.0
2008-02-07 11:09:00,155.78,155.78,155.705,155.72,166200000.0
2008-02-07 11:10:00,155.72,155.72,155.655,155.71,399399998.0
2008-02-07 11:11:00,155.71,155.73,155.7,155.73,248800000.0
2008-02-07 11:12:00,155.73,155.75,155.72,155.74,187300000.0
2008-02-07 11:13:00,155.74,155.785,155.73,155.785,457100000.0
2008-02-07 11:14:00,155.785,155.815,155.775,155.79,352200000.0
2008-02-07 11:15:00,155.79,155.795,155.75,155.76,469400000.0
2008-02-07 11:16:00,155.76,155.77,155.75,155.765,341500000.0
2008-02-07 11:17:00,155.765,155.775,155.755,155.77,368900000.0
2008-02-07 11:18:00,155.77,155.775,155.75,155.77,294400000.0
2008-02-07 11:19:00,155.77,155.785,155.765,155.765,320900000.0
2008-02-07 11:20:00,155.765,155.795,155.765,155.78,366600000.0
2008-02-07 11:21:00,155.78,155.795,155.77,155.775,139700000.0
2008-02-07 11:22:00,155.77,155.795,155.77,155.79,157500000.0
2008-02-07 11:23:00,155.795,155.8,155.79,155.79,167400000.0
2008-02-07 11:24:00,155.79,155.8,155.79,155.795,250600000.0
2008-02-07 11:25:00,155.795,155.83,155.79,155.82,267700000.0
2008-02-07 11:26:00,155.82,155.885,155.81,155.875,524700000.0
2008-02-07 11:27:00,155.885,155.89,155.845,155.85,658800000.0
2008-02-07 11:28:00,155.85,155.865,155.82,155.835,338400000.0
2008-02-07 11:29:00,155.835,155.845,155.8,155.82,320200000.0
2008-02-07 11:30:00,155.82,155.83,155.81,155.82,112000000.0
2008-02-07 11:31:00,155.82,155.82,155.8,155.82,135700000.0
2008-02-07 11:32:00,155.82,155.87,155.815,155.845,224400000.0
2008-02-07 11:33:00,155.835,155.885,155.83,155.86,229600000.0
2008-02-07 11:34:00,155.86,155.92,155.845,155.905,408000000.0
2008-02-07 11:35:00,155.905,155.91,155.78,155.785,437800000.0
2008-02-07 11:36:00,155.79,155.875,155.78,155.845,425800000.0
2008-02-07 11:37:00,155.845,155.905,155.83,155.89,242900000.0
2008-02-07 11:38:00,155.89,155.9,155.84,155.845,273900000.0
2008-02-07 11:39:00,155.845,155.89,155.83,155.86,333600000.0
2008-02-07 11:40:00,155.86,155.86,155.84,155.85,313500000.0
2008-02-07 11:41:00,155.85,155.885,155.84,155.875,667000000.0
2008-02-07 11:42:00,155.875,155.875,155.85,155.865,435100000.0
2008-02-07 11:43:00,155.865,155.885,155.855,155.865,767499984.0
2008-02-07 11:44:00,155.865,155.905,155.86,155.9,192600000.0
2008-02-07 11:45:00,155.905,155.925,155.88,155.9,361400000.0
2008-02-07 11:46:00,155.9,155.94,155.9,155.91,409499999.0
2008-02-07 11:47:00,155.91,155.995,155.91,155.99,351400000.0
2008-02-07 11:48:00,155.99,156.0,155.975,155.975,464200000.0
2008-02-07 11:49:00,155.975,155.99,155.965,155.985,210100000.0
2008-02-07 11:50:00,155.99,156.0,155.945,155.955,661400003.0
2008-02-07 11:51:00,155.95,155.99,155.945,155.96,709300000.0
2008-02-07 11:52:00,155.96,155.97,155.92,155.93,256600000.0
2008-02-07 11:53:00,155.93,155.945,155.925,155.945,378800000.0
2008-02-07 11:54:00,155.945,155.965,155.94,155.955,154300000.0
2008-02-07 11:55:00,155.96,155.975,155.91,155.92,395400000.0
2008-02-07 11:56:00,155.92,155.95,155.9,155.905,255400001.0
2008-02-07 11:57:00,155.905,155.93,155.885,155.895,287200000.0
2008-02-07 11:58:00,155.895,155.91,155.885,155.91,264200000.0
2008-02-07 11:59:00,155.91,155.915,155.89,155.91,234500000.0
2008-02-07 12:00:00,155.91,155.91,155.875,155.9,606600000.0
2008-02-07 12:01:00,155.9,155.91,155.87,155.87,587800000.0
2008-02-07 12:02:00,155.87,155.895,155.845,155.885,514500000.0
2008-02-07 12:03:00,155.885,155.9,155.875,155.88,274300000.0
2008-02-07 12:04:00,155.885,155.895,155.88,155.885,312200000.0
2008-02-07 12:05:00,155.885,155.885,155.875,155.885,171000000.0
2008-02-07 12:06:00,155.885,155.885,155.855,155.86,325800003.0
2008-02-07 12:07:00,155.86,155.88,155.855,155.865,218300000.0
2008-02-07 12:08:00,155.865,155.94,155.855,155.925,474600001.0
2008-02-07 12:09:00,155.925,155.935,155.885,155.9,402800000.0
2008-02-07 12:10:00,155.9,155.9,155.865,155.885,732300002.0
2008-02-07 12:11:00,155.875,155.91,155.875,155.895,327900000.0
2008-02-07 12:12:00,155.895,155.895,155.87,155.88,296200000.0
2008-02-07 12:13:00,155.88,155.915,155.88,155.91,283999999.0
2008-02-07 12:14:00,155.91,155.92,155.87,155.885,237100000.0
2008-02-07 12:15:00,155.885,155.91,155.87,155.875,238100000.0
2008-02-07 12:16:00,155.88,155.9,155.87,155.89,333000000.0
2008-02-07 12:17:00,155.89,155.975,155.89,155.905,251300000.0
2008-02-07 12:18:00,155.905,155.925,155.86,155.86,462700002.0
2008-02-07 12:19:00,155.86,155.86,155.8,155.815,301000000.0
2008-02-07 12:20:00,155.815,155.815,155.755,155.77,796000003.0
2008-02-07 12:21:00,155.775,155.79,155.75,155.79,344300000.0
2008-02-07 12:22:00,155.79,155.795,155.76,155.79,208800000.0
2008-02-07 12:23:00,155.79,155.79,155.75,155.77,291200000.0
2008-02-07 12:24:00,155.77,155.8,155.765,155.785,162800000.0
2008-02-07 12:25:00,155.79,155.79,155.735,155.77,273800000.0
2008-02-07 12:26:00,155.77,155.78,155.75,155.75,110200000.0
2008-02-07 12:27:00,155.75,155.785,155.745,155.755,216800000.0
2008-02-07 12:28:00,155.755,155.83,155.75,155.825,158000000.0
2008-02-07 12:29:00,155.83,155.84,155.805,155.82,234400000.0
2008-02-07 12:30:00,155.82,155.825,155.75,155.77,309200000.0
2008-02-07 12:31:00,155.77,155.775,155.75,155.755,254900000.0
2008-02-07 12:32:00,155.755,155.77,155.74,155.77,289400000.0
2008-02-07 12:33:00,155.77,155.78,155.74,155.77,389000000.0
2008-02-07 12:34:00,155.77,155.77,155.75,155.76,245900000.0
2008-02-07 12:35:00,155.76,155.795,155.755,155.765,278000000.0
2008-02-07 12:36:00,155.765,155.775,155.745,155.755,402300001.0
2008-02-07 12:37:00,155.755,155.77,155.72,155.745,364800000.0
2008-02-07 12:38:00,155.745,155.76,155.715,155.725,441700000.0
2008-02-07 12:39:00,155.725,155.74,155.72,155.73,219400000.0
2008-02-07 12:40:00,155.73,155.73,155.72,155.72,155800000.0
2008-02-07 12:41:00,155.72,155.77,155.715,155.755,263600000.0
2008-02-07 12:42:00,155.755,155.755,155.725,155.73,207100000.0
2008-02-07 12:43:00,155.73,155.73,155.72,155.725,54700000.0
2008-02-07 12:44:00,155.725,155.74,155.715,155.74,56200000.0
2008-02-07 12:45:00,155.74,155.76,155.72,155.72,180500000.0
2008-02-07 12:46:00,155.715,155.725,155.7,155.7,145400000.0
2008-02-07 12:47:00,155.7,155.7,155.64,155.645,236700000.0
2008-02-07 12:48:00,155.645,155.67,155.55,155.555,461799995.0
2008-02-07 12:49:00,155.555,155.61,155.555,155.575,273700000.0
2008-02-07 12:50:00,155.575,155.575,155.55,155.57,209500000.0
2008-02-07 12:51:00,155.57,155.62,155.55,155.565,504600000.0
2008-02-07 12:52:00,155.565,155.575,155.525,155.575,659399998.0
2008-02-07 12:53:00,155.575,155.6,155.555,155.575,856300002.0
2008-02-07 12:54:00,155.57,155.6,155.555,155.58,775700001.0
2008-02-07 12:55:00,155.575,155.605,155.56,155.6,455100000.0
2008-02-07 12:56:00,155.595,155.6,155.57,155.58,789100000.0
2008-02-07 12:57:00,155.57,155.58,155.535,155.535,254500000.0
2008-02-07 12:58:00,155.535,155.61,155.53,155.61,128400000.0
2008-02-07 12:59:00,155.61,155.61,155.565,155.595,377500000.0
2008-02-07 13:00:00,155.595,155.65,155.595,155.635,220700000.0
2008-02-07 13:01:00,155.635,155.635,155.585,155.59,392400000.0
2008-02-07 13:02:00,155.59,155.59,155.535,155.54,460500000.0
2008-02-07 13:03:00,155.54,155.555,155.535,155.535,151800000.0
2008-02-07 13:04:00,155.535,155.545,155.515,155.525,315700000.0
2008-02-07 13:05:00,155.525,155.535,155.505,155.505,317800000.0
2008-02-07 13:06:00,155.505,155.505,155.48,155.485,269900000.0
2008-02-07 13:07:00,155.49,155.495,155.46,155.485,326000000.0
2008-02-07 13:08:00,155.49,155.53,155.475,155.51,210400000.0
2008-02-07 13:09:00,155.51,155.525,155.45,155.47,494500001.0
2008-02-07 13:10:00,155.47,155.49,155.46,155.48,139100000.0
2008-02-07 13:11:00,155.48,155.5,155.465,155.475,465699997.0
2008-02-07 13:12:00,155.475,155.48,155.395,155.425,328500000.0
2008-02-07 13:13:00,155.425,155.46,155.42,155.45,260600000.0
2008-02-07 13:14:00,155.45,155.495,155.405,155.49,609899999.0
2008-02-07 13:15:00,155.49,155.5,155.425,155.425,412100000.0
2008-02-07 13:16:00,155.415,155.44,155.335,155.37,325300000.0
2008-02-07 13:17:00,155.365,155.445,155.365,155.44,256200000.0
2008-02-07 13:18:00,155.445,155.475,155.42,155.47,449500000.0
2008-02-07 13:19:00,155.47,155.565,155.465,155.505,416500000.0
2008-02-07 13:20:00,155.505,155.515,155.47,155.48,211000000.0
2008-02-07 13:21:00,155.48,155.485,155.465,155.47,312200000.0
2008-02-07 13:22:00,155.47,155.48,155.46,155.47,229400000.0
2008-02-07 13:23:00,155.47,155.485,155.47,155.475,196100000.0
2008-02-07 13:24:00,155.475,155.475,155.45,155.46,101200000.0
2008-02-07 13:25:00,155.455,155.47,155.44,155.455,100900000.0
2008-02-07 13:26:00,155.455,155.46,155.43,155.45,133900000.0
2008-02-07 13:27:00,155.45,155.45,155.42,155.43,140800000.0
2008-02-07 13:28:00,155.43,155.445,155.43,155.435,160600000.0
2008-02-07 13:29:00,155.435,155.44,155.42,155.435,131600000.0
2008-02-07 13:30:00,155.43,155.43,155.355,155.355,345600000.0
2008-02-07 13:31:00,155.355,155.405,155.355,155.405,159300000.0
2008-02-07 13:32:00,155.405,155.43,155.405,155.415,138100000.0
2008-02-07 13:33:00,155.41,155.44,155.41,155.435,188400000.0
2008-02-07 13:34:00,155.44,155.44,155.425,155.435,73800000.0
2008-02-07 13:35:00,155.44,155.46,155.435,155.46,61500000.0
2008-02-07 13:36:00,155.46,155.49,155.445,155.47,214800002.0
2008-02-07 13:37:00,155.465,155.525,155.465,155.51,259300000.0
2008-02-07 13:38:00,155.5,155.525,155.495,155.5,222200000.0
2008-02-07 13:39:00,155.5,155.51,155.495,155.51,155700000.0
2008-02-07 13:40:00,155.51,155.535,155.505,155.535,172900000.0
2008-02-07 13:41:00,155.535,155.575,155.52,155.575,525900000.0
2008-02-07 13:42:00,155.575,155.575,155.54,155.565,346500000.0
2008-02-07 13:43:00,155.565,155.575,155.545,155.565,209900000.0
2008-02-07 13:44:00,155.565,155.59,155.555,155.575,273300000.0
2008-02-07 13:45:00,155.575,155.59,155.575,155.575,229000000.0
2008-02-07 13:46:00,155.575,155.58,155.57,155.575,146200000.0
2008-02-07 13:47:00,155.575,155.58,155.56,155.575,140100000.0
2008-02-07 13:48:00,155.58,155.585,155.515,155.52,211700000.0
2008-02-07 13:49:00,155.525,155.555,155.52,155.545,232200000.0
2008-02-07 13:50:00,155.545,155.565,155.53,155.56,266200000.0
2008-02-07 13:51:00,155.56,155.57,155.53,155.53,180100000.0
2008-02-07 13:52:00,155.53,155.545,155.53,155.535,209000000.0
2008-02-07 13:53:00,155.535,155.55,155.525,155.55,448400002.0
2008-02-07 13:54:00,155.55,155.615,155.525,155.61,315000000.0
2008-02-07 13:55:00,155.61,155.645,155.6,155.625,409100000.0
2008-02-07 13:56:00,155.625,155.635,155.6,155.62,210900000.0
2008-02-07 13:57:00,155.62,155.63,155.61,155.615,113500000.0
2008-02-07 13:58:00,155.615,155.645,155.615,155.63,148000000.0
2008-02-07 13:59:00,155.63,155.645,155.6,155.61,189400000.0
2008-02-07 14:00:00,155.61,155.665,155.58,155.635,203800000.0
2008-02-07 14:01:00,155.635,155.645,155.55,155.56,627700000.0
2008-02-07 14:02:00,155.565,155.58,155.525,155.57,290800000.0
2008-02-07 14:03:00,155.565,155.635,155.555,155.635,444500001.0
2008-02-07 14:04:00,155.635,155.67,155.63,155.665,281200000.0
2008-02-07 14:05:00,155.665,155.725,155.665,155.705,441400000.0
2008-02-07 14:06:00,155.71,155.785,155.71,155.76,671499999.0
2008-02-07 14:07:00,155.76,155.77,155.685,155.69,323800000.0
2008-02-07 14:08:00,155.69,155.695,155.59,155.625,318600000.0
2008-02-07 14:09:00,155.625,155.625,155.555,155.575,174100000.0
2008-02-07 14:10:00,155.575,155.615,155.575,155.6,145600000.0
2008-02-07 14:11:00,155.6,155.615,155.575,155.58,268100000.0
2008-02-07 14:12:00,155.58,155.58,155.545,155.55,145000000.0
2008-02-07 14:13:00,155.55,155.55,155.52,155.52,170200000.0
2008-02-07 14:14:00,155.52,155.545,155.5,155.515,228100000.0
2008-02-07 14:15:00,155.515,155.535,155.51,155.525,123100000.0
2008-02-07 14:16:00,155.52,155.55,155.505,155.51,311700001.0
2008-02-07 14:17:00,155.51,155.55,155.51,155.53,155600000.0
2008-02-07 14:18:00,155.525,155.555,155.51,155.515,248500000.0
2008-02-07 14:19:00,155.515,155.53,155.375,155.405,490700002.0
2008-02-07 14:20:00,155.405,155.44,155.385,155.385,228200000.0
2008-02-07 14:21:00,155.385,155.385,155.315,155.385,322100001.0
2008-02-07 14:22:00,155.385,155.43,155.385,155.395,336900001.0
2008-02-07 14:23:00,155.395,155.4,155.23,155.32,511400001.0
2008-02-07 14:24:00,155.32,155.355,155.31,155.34,275000000.0
2008-02-07 14:25:00,155.34,155.39,155.34,155.35,251400000.0
2008-02-07 14:26:00,155.35,155.36,155.32,155.35,219900000.0
2008-02-07 14:27:00,155.355,155.38,155.345,155.37,229600000.0
2008-02-07 14:28:00,155.37,155.39,155.35,155.365,258900000.0
2008-02-07 14:29:00,155.365,155.4,155.365,155.39,164400000.0
2008-02-07 14:30:00,155.39,155.39,155.365,155.39,109200000.0
2008-02-07 14:31:00,155.39,155.39,155.36,155.36,145300000.0
2008-02-07 14:32:00,155.355,155.355,155.275,155.275,308199997.0
2008-02-07 14:33:00,155.275,155.28,155.155,155.155,307200000.0
2008-02-07 14:34:00,155.155,155.185,155.07,155.135,278230000.0
2008-02-07 14:35:00,155.135,155.14,155.08,155.13,336200000.0
2008-02-07 14:36:00,155.125,155.24,155.125,155.24,283900000.0
2008-02-07 14:37:00,155.24,155.255,155.2,155.205,342700001.0
2008-02-07 14:38:00,155.205,155.245,155.205,155.24,444199998.0
2008-02-07 14:39:00,155.24,155.245,155.21,155.215,593400000.0
2008-02-07 14:40:00,155.21,155.215,155.165,155.195,470700000.0
2008-02-07 14:41:00,155.19,155.205,155.16,155.16,380300000.0
2008-02-07 14:42:00,155.16,155.195,155.075,155.19,536500000.0
2008-02-07 14:43:00,155.19,155.19,155.145,155.185,294499999.0
2008-02-07 14:44:00,155.185,155.23,155.17,155.205,209900000.0
2008-02-07 14:45:00,155.205,155.255,155.165,155.18,296200000.0
2008-02-07 14:46:00,155.18,155.19,155.085,155.105,748900001.0
2008-02-07 14:47:00,155.105,155.16,155.08,155.08,331400000.0
2008-02-07 14:48:00,155.075,155.08,154.95,154.96,459200000.0
2008-02-07 14:49:00,154.965,154.965,154.905,154.91,380299999.0
2008-02-07 14:50:00,154.915,154.96,154.9,154.925,222700000.0
2008-02-07 14:51:00,154.925,154.985,154.9,154.955,287600000.0
2008-02-07 14:52:00,154.96,154.96,154.885,154.9,420600000.0
2008-02-07 14:53:00,154.9,154.905,154.78,154.78,352199998.0
2008-02-07 14:54:00,154.78,154.785,154.665,154.67,369700000.0
2008-02-07 14:55:00,154.665,154.665,154.45,154.505,587199997.0
2008-02-07 14:56:00,154.495,154.53,154.47,154.47,372200000.0
2008-02-07 14:57:00,154.47,154.48,154.37,154.435,240200000.0
2008-02-07 14:58:00,154.435,154.48,154.39,154.44,352900000.0
2008-02-07 14:59:00,154.435,154.545,154.425,154.485,437400001.0
2008-02-07 15:00:00,154.49,154.57,154.46,154.53,526700000.0
2008-02-07 15:01:00,154.53,154.56,154.51,154.56,379800000.0
2008-02-07 15:02:00,154.56,154.63,154.56,154.61,300100000.0
2008-02-07 15:03:00,154.61,154.705,154.605,154.635,542180000.0
2008-02-07 15:04:00,154.635,154.73,154.635,154.7,600950000.0
2008-02-07 15:05:00,154.7,154.74,154.68,154.685,318600000.0
2008-02-07 15:06:00,154.685,154.7,154.64,154.645,356700000.0
2008-02-07 15:07:00,154.645,154.65,154.6,154.625,334350000.0
2008-02-07 15:08:00,154.625,154.69,154.61,154.68,343400000.0
2008-02-07 15:09:00,154.68,154.68,154.615,154.63,231300000.0
2008-02-07 15:10:00,154.635,154.68,154.635,154.66,473200000.0
2008-02-07 15:11:00,154.66,154.68,154.6,154.6,382600000.0
2008-02-07 15:12:00,154.6,154.605,154.525,154.59,607500000.0
2008-02-07 15:13:00,154.585,154.62,154.58,154.615,684800000.0
2008-02-07 15:14:00,154.615,154.62,154.57,154.59,496800000.0
2008-02-07 15:15:00,154.595,154.635,154.59,154.63,339000000.0
2008-02-07 15:16:00,154.63,154.715,154.59,154.705,286400000.0
2008-02-07 15:17:00,154.71,154.71,154.63,154.64,365000000.0
2008-02-07 15:18:00,154.64,154.645,154.55,154.565,387700000.0
2008-02-07 15:19:00,154.56,154.59,154.51,154.51,392899999.0
2008-02-07 15:20:00,154.505,154.52,154.415,154.465,375800000.0
2008-02-07 15:21:00,154.47,154.485,154.4,154.42,724800000.0
2008-02-07 15:22:00,154.42,154.42,154.295,154.295,286000000.0
2008-02-07 15:23:00,154.295,154.34,154.26,154.315,324400000.0
2008-02-07 15:24:00,154.315,154.38,154.295,154.35,280299999.0
2008-02-07 15:25:00,154.345,154.405,154.33,154.405,310300000.0
2008-02-07 15:26:00,154.4,154.435,154.37,154.41,273100000.0
2008-02-07 15:27:00,154.41,154.425,154.355,154.385,331600000.0
2008-02-07 15:28:00,154.38,154.44,154.365,154.435,562400000.0
2008-02-07 15:29:00,154.435,154.475,154.415,154.475,771300001.0
2008-02-07 15:30:00,154.475,154.48,154.345,154.4,576200000.0
2008-02-07 15:31:00,154.4,154.425,154.305,154.305,385800000.0
2008-02-07 15:32:00,154.295,154.36,154.255,154.34,256700000.0
2008-02-07 15:33:00,154.34,154.4,154.33,154.4,259500000.0
2008-02-07 15:34:00,154.4,154.53,154.39,154.52,327850000.0
2008-02-07 15:35:00,154.525,154.54,154.5,154.52,349800000.0
2008-02-07 15:36:00,154.53,154.54,154.485,154.5,224200000.0
2008-02-07 15:37:00,154.5,154.59,154.485,154.575,293700000.0
2008-02-07 15:38:00,154.57,154.68,154.51,154.51,998700019.0
2008-02-07 15:39:00,154.505,154.515,154.395,154.455,365900000.0
2008-02-07 15:40:00,154.445,154.445,154.295,154.32,342200000.0
2008-02-07 15:41:00,154.32,154.335,154.23,154.265,526250000.0
2008-02-07 15:42:00,154.27,154.27,154.17,154.21,242900000.0
2008-02-07 15:43:00,154.21,154.295,154.195,154.295,598600000.0
2008-02-07 15:44:00,154.295,154.36,154.25,154.26,405850000.0
2008-02-07 15:45:00,154.26,154.29,154.21,154.28,406000000.0
2008-02-07 15:46:00,154.28,154.35,154.26,154.345,329400000.0
2008-02-07 15:47:00,154.35,154.405,154.33,154.365,433700000.0
2008-02-07 15:48:00,154.365,154.4,154.32,154.37,487600000.0
2008-02-07 15:49:00,154.36,154.375,154.295,154.295,362700000.0
2008-02-07 15:50:00,154.3,154.325,154.26,154.26,361200000.0
2008-02-07 15:51:00,154.26,154.275,154.215,154.245,662600000.0
2008-02-07 15:52:00,154.265,154.29,154.175,154.19,367200000.0
2008-02-07 15:53:00,154.185,154.185,154.13,154.145,341700000.0
2008-02-07 15:54:00,154.13,154.155,154.08,154.1,268800000.0
2008-02-07 15:55:00,154.09,154.115,154.06,154.105,435000000.0
2008-02-07 15:56:00,154.105,154.13,154.06,154.06,515000000.0
2008-02-07 15:57:00,154.06,154.185,154.06,154.16,394300001.0
2008-02-07 15:58:00,154.16,154.23,154.155,154.175,317900000.0
2008-02-07 15:59:00,154.18,154.22,154.15,154.185,277300000.0
2008-02-07 16:00:00,154.185,154.275,154.175,154.265,345500000.0
2008-02-07 16:01:00,154.265,154.48,154.245,154.445,297199999.0
2008-02-07 16:02:00,154.44,154.465,154.42,154.43,344500000.0
2008-02-07 16:03:00,154.43,154.46,154.4,154.44,377700000.0
2008-02-07 16:04:00,154.44,154.47,154.42,154.47,480400001.0
2008-02-07 16:05:00,154.47,154.47,154.395,154.45,351100000.0
2008-02-07 16:06:00,154.45,154.48,154.415,154.43,345000000.0
2008-02-07 16:07:00,154.435,154.46,154.415,154.43,305400000.0
2008-02-07 16:08:00,154.43,154.445,154.375,154.385,478500000.0
2008-02-07 16:09:00,154.385,154.445,154.35,154.37,503800000.0
2008-02-07 16:10:00,154.36,154.46,154.35,154.455,377500000.0
2008-02-07 16:11:00,154.46,154.49,154.445,154.45,263250000.0
2008-02-07 16:12:00,154.45,154.46,154.43,154.45,365700000.0
2008-02-07 16:13:00,154.45,154.475,154.435,154.465,200600000.0
2008-02-07 16:14:00,154.465,154.48,154.455,154.465,271200000.0
2008-02-07 16:15:00,154.465,154.505,154.46,154.475,1066100000.0
2008-02-07 16:16:00,154.475,154.49,154.465,154.47,380799999.0
2008-02-07 16:17:00,154.475,154.495,154.45,154.495,329199999.0
2008-02-07 16:18:00,154.49,154.49,154.445,154.455,351500000.0
2008-02-07 16:19:00,154.455,154.455,154.42,154.425,348000000.0
2008-02-07 16:20:00,154.425,154.465,154.405,154.455,316300000.0
2008-02-07 16:21:00,154.455,154.48,154.415,154.43,234900000.0
2008-02-07 16:22:00,154.425,154.425,154.37,154.425,394800000.0
2008-02-07 16:23:00,154.425,154.43,154.375,154.385,276700000.0
2008-02-07 16:24:00,154.385,154.415,154.38,154.4,584200001.0
2008-02-07 16:25:00,154.405,154.435,154.4,154.435,348400000.0
2008-02-07 16:26:00,154.435,154.435,154.385,154.415,319100000.0
2008-02-07 16:27:00,154.42,154.445,154.41,154.445,390500000.0
2008-02-07 16:28:00,154.445,154.445,154.39,154.435,412800000.0
2008-02-07 16:29:00,154.435,154.49,154.415,154.475,323200000.0
2008-02-07 16:30:00,154.475,154.57,154.475,154.53,350200000.0
2008-02-07 16:31:00,154.525,154.64,154.51,154.61,487200000.0
2008-02-07 16:32:00,154.62,154.635,154.56,154.62,284900000.0
2008-02-07 16:33:00,154.62,154.75,154.61,154.75,249200000.0
2008-02-07 16:34:00,154.75,154.78,154.7,154.72,287000000.0
2008-02-07 16:35:00,154.72,154.835,154.7,154.79,336100000.0
2008-02-07 16:36:00,154.8,154.855,154.78,154.82,323300000.0
2008-02-07 16:37:00,154.82,154.82,154.73,154.76,258400000.0
2008-02-07 16:38:00,154.76,154.765,154.72,154.735,214922600.0
2008-02-07 16:39:00,154.73,154.765,154.68,154.69,294400000.0
2008-02-07 16:40:00,154.69,154.69,154.615,154.67,326820000.0
2008-02-07 16:41:00,154.67,154.695,154.605,154.625,265100000.0
2008-02-07 16:42:00,154.625,154.625,154.57,154.575,374400000.0
2008-02-07 16:43:00,154.575,154.62,154.55,154.59,649499999.0
2008-02-07 16:44:00,154.59,154.65,154.575,154.645,696799999.0
2008-02-07 16:45:00,154.645,154.655,154.565,154.575,633800000.0
2008-02-07 16:46:00,154.575,154.58,154.485,154.5,600000000.0
2008-02-07 16:47:00,154.5,154.55,154.46,154.525,288400000.0
2008-02-07 16:48:00,154.525,154.575,154.47,154.505,353450000.0
2008-02-07 16:49:00,154.505,154.555,154.505,154.515,324600000.0
2008-02-07 16:50:00,154.515,154.57,154.515,154.545,311350000.0
2008-02-07 16:51:00,154.55,154.56,154.5,154.5,539000000.0
2008-02-07 16:52:00,154.5,154.53,154.42,154.42,404400000.0
2008-02-07 16:53:00,154.42,154.435,154.32,154.34,398000000.0
2008-02-07 16:54:00,154.34,154.385,154.33,154.38,320200000.0
2008-02-07 16:55:00,154.38,154.39,154.325,154.34,436800000.0
2008-02-07 16:56:00,154.34,154.475,154.325,154.47,555550000.0
2008-02-07 16:57:00,154.47,154.5,154.43,154.5,502771500.0
2008-02-07 16:58:00,154.5,154.53,154.45,154.46,229350000.0
2008-02-07 16:59:00,154.46,154.52,154.435,154.46,626100000.0
2008-02-07 17:00:00,154.46,154.53,154.42,154.52,287500000.0
2008-02-07 17:01:00,154.52,154.545,154.47,154.51,450700000.0
2008-02-07 17:02:00,154.51,154.66,154.5,154.66,599400001.0
2008-02-07 17:03:00,154.66,154.76,154.6,154.76,674400000.0
2008-02-07 17:04:00,154.765,154.885,154.765,154.865,262100000.0
2008-02-07 17:05:00,154.865,154.96,154.85,154.9,315700000.0
2008-02-07 17:06:00,154.895,154.9,154.85,154.88,302300000.0
2008-02-07 17:07:00,154.88,154.91,154.82,154.83,452100000.0
2008-02-07 17:08:00,154.83,154.83,154.74,154.79,315500000.0
2008-02-07 17:09:00,154.79,154.81,154.695,154.79,376200000.0
2008-02-07 17:10:00,154.785,154.8,154.72,154.78,459900000.0
2008-02-07 17:11:00,154.78,154.81,154.71,154.72,309800000.0
2008-02-07 17:12:00,154.71,154.71,154.61,154.61,418600000.0
2008-02-07 17:13:00,154.615,154.785,154.615,154.76,672400000.0
2008-02-07 17:14:00,154.755,154.82,154.71,154.81,326800000.0
2008-02-07 17:15:00,154.81,154.85,154.76,154.85,682500000.0
2008-02-07 17:16:00,154.85,154.9,154.845,154.895,439300000.0
2008-02-07 17:17:00,154.895,155.035,154.895,155.03,557300000.0
2008-02-07 17:18:00,155.03,155.04,154.905,154.91,425000000.0
2008-02-07 17:19:00,154.91,155.02,154.91,154.97,469199999.0
2008-02-07 17:20:00,154.97,155.055,154.97,154.98,529300000.0
2008-02-07 17:21:00,154.975,154.975,154.895,154.915,658099999.0
2008-02-07 17:22:00,154.915,154.925,154.88,154.915,701800001.0
2008-02-07 17:23:00,154.91,154.91,154.835,154.855,721550000.0
2008-02-07 17:24:00,154.855,154.86,154.81,154.82,525300000.0
2008-02-07 17:25:00,154.82,154.995,154.8,154.995,1087025000.0
2008-02-07 17:26:00,154.995,155.095,154.995,155.035,341000000.0
2008-02-07 17:27:00,155.035,155.045,154.97,155.0,326800000.0
2008-02-07 17:28:00,155.0,155.01,154.93,154.96,698900000.0
2008-02-07 17:29:00,154.95,155.0,154.94,154.97,347200000.0
2008-02-07 17:30:00,154.97,155.03,154.945,155.01,672300000.0
2008-02-07 17:31:00,155.01,155.03,154.96,155.025,319800000.0
2008-02-07 17:32:00,155.025,155.04,154.975,155.01,463000000.0
2008-02-07 17:33:00,155.015,155.03,154.96,154.96,377300000.0
2008-02-07 17:34:00,154.96,155.025,154.955,155.025,537500000.0
2008-02-07 17:35:00,155.03,155.05,154.96,154.995,348100000.0
2008-02-07 17:36:00,154.995,155.0,154.94,154.97,1438399995.0
2008-02-07 17:37:00,154.97,154.97,154.785,154.795,554399998.0
2008-02-07 17:38:00,154.795,154.9,154.775,154.895,731800000.0
2008-02-07 17:39:00,154.88,154.91,154.78,154.78,1238799998.0
2008-02-07 17:40:00,154.78,154.795,154.74,154.755,585100000.0
2008-02-07 17:41:00,154.755,154.82,154.745,154.8,565299998.0
2008-02-07 17:42:00,154.8,154.825,154.765,154.77,364300000.0
2008-02-07 17:43:00,154.77,154.815,154.75,154.76,421200001.0
2008-02-07 17:44:00,154.76,154.765,154.68,154.7,237300000.0
2008-02-07 17:45:00,154.7,154.725,154.67,154.67,743300000.0
2008-02-07 17:46:00,154.67,154.72,154.66,154.71,664300000.0
2008-02-07 17:47:00,154.71,154.76,154.69,154.705,406800000.0
2008-02-07 17:48:00,154.71,154.755,154.675,154.72,597600000.0
2008-02-07 17:49:00,154.72,154.73,154.69,154.725,624500000.0
2008-02-07 17:50:00,154.725,154.79,154.705,154.775,565800000.0
2008-02-07 17:51:00,154.775,154.815,154.75,154.775,605100000.0
2008-02-07 17:52:00,154.775,154.835,154.77,154.8,663400001.0
2008-02-07 17:53:00,154.8,154.81,154.735,154.755,374100000.0
2008-02-07 17:54:00,154.76,154.775,154.71,154.735,293600000.0
2008-02-07 17:55:00,154.735,154.75,154.695,154.705,454900000.0
2008-02-07 17:56:00,154.705,154.71,154.655,154.675,767899999.0
2008-02-07 17:57:00,154.675,154.675,154.655,154.655,1144900000.0
2008-02-07 17:58:00,154.655,154.74,154.655,154.735,698000000.0
2008-02-07 17:59:00,154.73,154.74,154.615,154.625,550500000.0
2008-02-07 18:00:00,154.625,154.675,154.62,154.645,507300001.0
2008-02-07 18:01:00,154.645,154.675,154.595,154.605,401899995.0
2008-02-07 18:02:00,154.605,154.66,154.6,154.655,305100000.0
2008-02-07 18:03:00,154.655,154.67,154.585,154.59,386500000.0
2008-02-07 18:04:00,154.595,154.63,154.555,154.625,824400000.0
2008-02-07 18:05:00,154.63,154.635,154.59,154.62,769600000.0
2008-02-07 18:06:00,154.62,154.67,154.59,154.59,487700000.0
2008-02-07 18:07:00,154.59,154.605,154.54,154.595,562599998.0
2008-02-07 18:08:00,154.6,154.625,154.555,154.575,717000000.0
2008-02-07 18:09:00,154.575,154.585,154.515,154.55,555000000.0
2008-02-07 18:10:00,154.555,154.615,154.55,154.595,562552000.0
2008-02-07 18:11:00,154.6,154.625,154.575,154.615,156296000.0
2008-02-07 18:12:00,154.615,154.635,154.51,154.51,263148000.0
2008-02-07 18:13:00,154.51,154.56,154.51,154.535,383300000.0
2008-02-07 18:14:00,154.535,154.61,154.51,154.585,531600000.0
2008-02-07 18:15:00,154.585,154.635,154.57,154.625,367400000.0
2008-02-07 18:16:00,154.625,154.64,154.605,154.62,326000000.0
2008-02-07 18:17:00,154.625,154.635,154.575,154.585,316800000.0
2008-02-07 18:18:00,154.585,154.61,154.575,154.575,242000000.0
2008-02-07 18:19:00,154.58,154.58,154.53,154.55,540032000.0
2008-02-07 18:20:00,154.55,154.61,154.55,154.61,299350000.0
2008-02-07 18:21:00,154.61,154.63,154.57,154.62,398500000.0
2008-02-07 18:22:00,154.62,154.69,154.61,154.685,296300000.0
2008-02-07 18:23:00,154.685,154.685,154.65,154.65,311000000.0
2008-02-07 18:24:00,154.65,154.69,154.61,154.65,469450000.0
2008-02-07 18:25:00,154.65,154.665,154.62,154.65,534500000.0
2008-02-07 18:26:00,154.65,154.68,154.63,154.67,360300000.0
2008-02-07 18:27:00,154.67,154.685,154.665,154.665,370000000.0
2008-02-07 18:28:00,154.665,154.695,154.63,154.63,338200000.0
2008-02-07 18:29:00,154.63,154.65,154.615,154.62,413150000.0
2008-02-07 18:30:00,154.62,154.685,154.62,154.655,431050000.0
2008-02-07 18:31:00,154.655,154.7,154.635,154.665,368399999.0
2008-02-07 18:32:00,154.665,154.705,154.655,154.665,260000000.0
2008-02-07 18:33:00,154.665,154.735,154.62,154.735,198600000.0
2008-02-07 18:34:00,154.74,154.78,154.72,154.765,340400000.0
2008-02-07 18:35:00,154.775,154.785,154.725,154.76,526700000.0
2008-02-07 18:36:00,154.76,154.76,154.65,154.68,262700000.0
2008-02-07 18:37:00,154.67,154.695,154.65,154.675,318600000.0
2008-02-07 18:38:00,154.68,154.725,154.655,154.715,470200000.0
2008-02-07 18:39:00,154.725,154.725,154.65,154.67,424600000.0
2008-02-07 18:40:00,154.67,154.75,154.67,154.74,329800000.0
2008-02-07 18:41:00,154.74,154.76,154.7,154.75,296700000.0
2008-02-07 18:42:00,154.75,154.84,154.73,154.82,312200000.0
2008-02-07 18:43:00,154.82,154.825,154.77,154.77,259300000.0
2008-02-07 18:44:00,154.77,154.8,154.75,154.77,306200000.0
2008-02-07 18:45:00,154.77,154.775,154.715,154.73,301700000.0
2008-02-07 18:46:00,154.73,154.73,154.645,154.655,597800000.0
2008-02-07 18:47:00,154.655,154.71,154.65,154.69,317500000.0
2008-02-07 18:48:00,154.69,154.715,154.69,154.705,250100000.0
2008-02-07 18:49:00,154.71,154.77,154.69,154.735,324900000.0
2008-02-07 18:50:00,154.73,154.755,154.69,154.74,264000000.0
2008-02-07 18:51:00,154.735,154.77,154.73,154.75,358700000.0
2008-02-07 18:52:00,154.75,154.755,154.685,154.705,270000000.0
2008-02-07 18:53:00,154.71,154.725,154.685,154.71,239400000.0
2008-02-07 18:54:00,154.71,154.725,154.685,154.7,277600000.0
2008-02-07 18:55:00,154.7,154.76,154.7,154.73,251100000.0
2008-02-07 18:56:00,154.73,154.77,154.73,154.755,238600000.0
2008-02-07 18:57:00,154.755,154.805,154.75,154.77,253600000.0
2008-02-07 18:58:00,154.77,154.82,154.77,154.805,327500000.0
2008-02-07 18:59:00,154.81,154.825,154.78,154.82,196600000.0
2008-02-07 19:00:00,154.82,154.835,154.805,154.825,176400000.0
2008-02-07 19:01:00,154.825,154.84,154.785,154.79,190700000.0
2008-02-07 19:02:00,154.79,154.835,154.785,154.82,191600000.0
2008-02-07 19:03:00,154.815,154.82,154.77,154.82,395800000.0
2008-02-07 19:04:00,154.82,154.845,154.795,154.835,380400000.0
2008-02-07 19:05:00,154.835,154.845,154.795,154.805,199700000.0
2008-02-07 19:06:00,154.805,154.805,154.77,154.78,262800000.0
2008-02-07 19:07:00,154.78,154.83,154.775,154.805,400100000.0
2008-02-07 19:08:00,154.805,154.82,154.745,154.775,390300000.0
2008-02-07 19:09:00,154.785,154.815,154.76,154.785,391200000.0
2008-02-07 19:10:00,154.78,154.81,154.775,154.79,334000000.0
2008-02-07 19:11:00,154.79,154.8,154.77,154.8,460200000.0
2008-02-07 19:12:00,154.8,154.83,154.77,154.78,245400000.0
2008-02-07 19:13:00,154.78,154.83,154.78,154.81,266700000.0
2008-02-07 19:14:00,154.81,154.85,154.81,154.84,198900000.0
2008-02-07 19:15:00,154.84,154.84,154.82,154.835,230900000.0
2008-02-07 19:16:00,154.835,154.87,154.835,154.85,260600000.0
2008-02-07 19:17:00,154.85,154.9,154.83,154.88,339200000.0
2008-02-07 19:18:00,154.88,154.9,154.86,154.88,392800000.0
2008-02-07 19:19:00,154.88,154.9,154.865,154.87,288400000.0
2008-02-07 19:20:00,154.87,154.89,154.835,154.855,354200000.0
2008-02-07 19:21:00,154.855,154.89,154.85,154.88,261300000.0
2008-02-07 19:22:00,154.88,154.915,154.865,154.875,320200000.0
2008-02-07 19:23:00,154.875,154.88,154.85,154.88,470700000.0
2008-02-07 19:24:00,154.88,154.89,154.85,154.89,456776418.0
2008-02-07 19:25:00,154.89,154.94,154.89,154.94,269988209.0
2008-02-07 19:26:00,154.94,154.945,154.9,154.91,494276418.0
2008-02-07 19:27:00,154.91,154.965,154.91,154.965,562382090.0
2008-02-07 19:28:00,154.97,154.985,154.94,154.98,258458209.0
2008-02-07 19:29:00,154.975,154.975,154.93,154.95,218800000.0
2008-02-07 19:30:00,154.95,154.995,154.94,154.99,224900000.0
2008-02-07 19:31:00,154.99,155.05,154.97,155.05,313300000.0
2008-02-07 19:32:00,155.05,155.12,155.05,155.12,336800000.0
2008-02-07 19:33:00,155.125,155.14,155.105,155.13,226100000.0
2008-02-07 19:34:00,155.13,155.175,155.09,155.175,313000000.0
2008-02-07 19:35:00,155.175,155.345,155.17,155.315,556900000.0
2008-02-07 19:36:00,155.315,155.385,155.315,155.375,1626600004.0
2008-02-07 19:37:00,155.37,155.435,155.365,155.435,1804099990.0
2008-02-07 19:38:00,155.44,155.52,155.435,155.44,485600000.0
2008-02-07 19:39:00,155.44,155.49,155.39,155.395,156200000.0
2008-02-07 19:40:00,155.395,155.44,155.375,155.42,585600000.0
2008-02-07 19:41:00,155.42,155.425,155.34,155.4,923700001.0
2008-02-07 19:42:00,155.405,155.42,155.35,155.35,773400000.0
2008-02-07 19:43:00,155.35,155.35,155.295,155.335,363880000.0
2008-02-07 19:44:00,155.345,155.39,155.34,155.385,304600000.0
2008-02-07 19:45:00,155.385,155.42,155.37,155.41,327900000.0
2008-02-07 19:46:00,155.41,155.41,155.355,155.355,356300000.0
2008-02-07 19:47:00,155.355,155.37,155.34,155.35,330400000.0
2008-02-07 19:48:00,155.35,155.39,155.345,155.38,370700000.0
2008-02-07 19:49:00,155.38,155.47,155.38,155.43,337200000.0
2008-02-07 19:50:00,155.43,155.455,155.43,155.44,348900000.0
2008-02-07 19:51:00,155.44,155.51,155.44,155.51,440000000.0
2008-02-07 19:52:00,155.51,155.67,155.51,155.65,230600000.0
2008-02-07 19:53:00,155.65,155.65,155.62,155.625,194400000.0
2008-02-07 19:54:00,155.625,155.665,155.61,155.62,200300000.0
2008-02-07 19:55:00,155.62,155.64,155.595,155.595,209300000.0
2008-02-07 19:56:00,155.595,155.61,155.56,155.56,404300000.0
2008-02-07 19:57:00,155.56,155.585,155.52,155.57,316200000.0
2008-02-07 19:58:00,155.57,155.57,155.53,155.53,275600000.0
2008-02-07 19:59:00,155.53,155.54,155.51,155.51,333000000.0
2008-02-07 20:00:00,155.51,155.52,155.425,155.425,393600000.0
2008-02-07 20:01:00,155.425,155.52,155.415,155.52,276000000.0
2008-02-07 20:02:00,155.525,155.55,155.5,155.5,405700000.0
2008-02-07 20:03:00,155.5,155.525,155.425,155.425,208900000.0
2008-02-07 20:04:00,155.425,155.485,155.415,155.47,264875000.0
2008-02-07 20:05:00,155.47,155.49,155.42,155.425,479400000.0
2008-02-07 20:06:00,155.415,155.44,155.31,155.315,230200000.0
2008-02-07 20:07:00,155.315,155.44,155.315,155.42,274100000.0
2008-02-07 20:08:00,155.42,155.42,155.345,155.36,408775000.0
2008-02-07 20:09:00,155.36,155.385,155.34,155.365,228500000.0
2008-02-07 20:10:00,155.365,155.39,155.35,155.365,307000000.0
2008-02-07 20:11:00,155.365,155.365,155.27,155.275,212100000.0
2008-02-07 20:12:00,155.275,155.33,155.26,155.305,214300000.0
2008-02-07 20:13:00,155.31,155.335,155.295,155.31,392600000.0
2008-02-07 20:14:00,155.31,155.315,155.28,155.29,711200000.0
2008-02-07 20:15:00,155.29,155.3,155.26,155.26,387700000.0
2008-02-07 20:16:00,155.265,155.27,155.22,155.22,381600000.0
2008-02-07 20:17:00,155.22,155.24,155.145,155.18,281000000.0
2008-02-07 20:18:00,155.18,155.225,155.175,155.185,442600000.0
2008-02-07 20:19:00,155.185,155.195,155.16,155.195,207350000.0
2008-02-07 20:20:00,155.195,155.24,155.195,155.23,219400000.0
2008-02-07 20:21:00,155.235,155.31,155.23,155.3,296200000.0
2008-02-07 20:22:00,155.3,155.355,155.295,155.35,398200000.0
2008-02-07 20:23:00,155.35,155.38,155.335,155.37,458700000.0
2008-02-07 20:24:00,155.37,155.385,155.33,155.365,470600000.0
2008-02-07 20:25:00,155.375,155.45,155.36,155.445,404899999.0
2008-02-07 20:26:00,155.445,155.58,155.44,155.58,275750000.0
2008-02-07 20:27:00,155.585,155.665,155.53,155.635,317700000.0
2008-02-07 20:28:00,155.635,155.755,155.625,155.65,485000000.0
2008-02-07 20:29:00,155.655,155.655,155.565,155.565,1101099999.0
2008-02-07 20:30:00,155.565,155.595,155.445,155.485,681300000.0
2008-02-07 20:31:00,155.485,155.535,155.48,155.495,506600000.0
2008-02-07 20:32:00,155.49,155.55,155.465,155.55,411800000.0
2008-02-07 20:33:00,155.55,155.635,155.495,155.635,627700000.0
2008-02-07 20:34:00,155.635,155.665,155.59,155.595,396100000.0
2008-02-07 20:35:00,155.595,155.605,155.475,155.475,535000000.0
2008-02-07 20:36:00,155.475,155.535,155.455,155.47,724500001.0
2008-02-07 20:37:00,155.475,155.51,155.47,155.47,193100000.0
2008-02-07 20:38:00,155.47,155.505,155.46,155.5,231000000.0
2008-02-07 20:39:00,155.505,155.52,155.49,155.51,366100000.0
2008-02-07 20:40:00,155.51,155.58,155.51,155.58,310900000.0
2008-02-07 20:41:00,155.585,155.655,155.56,155.635,800000000.0
2008-02-07 20:42:00,155.635,155.67,155.63,155.665,751800000.0
2008-02-07 20:43:00,155.665,155.685,155.6,155.63,592300000.0
2008-02-07 20:44:00,155.63,155.675,155.63,155.64,227100000.0
2008-02-07 20:45:00,155.64,155.685,155.63,155.675,448100000.0
2008-02-07 20:46:00,155.675,155.845,155.64,155.8,721099997.0
2008-02-07 20:47:00,155.805,155.815,155.77,155.785,717600000.0
2008-02-07 20:48:00,155.785,155.825,155.775,155.79,970999999.0
2008-02-07 20:49:00,155.79,155.795,155.765,155.78,608300000.0
2008-02-07 20:50:00,155.78,155.825,155.755,155.795,821600000.0
2008-02-07 20:51:00,155.795,155.805,155.765,155.785,838200000.0
2008-02-07 20:52:00,155.785,155.795,155.77,155.79,242900000.0
2008-02-07 20:53:00,155.785,155.81,155.78,155.8,324300000.0
2008-02-07 20:54:00,155.8,155.825,155.78,155.815,302000000.0
2008-02-07 20:55:00,155.815,155.865,155.795,155.84,290200000.0
2008-02-07 20:56:00,155.845,155.865,155.795,155.865,193800000.0
2008-02-07 20:57:00,155.865,155.935,155.82,155.915,509800000.0
2008-02-07 20:58:00,155.915,155.92,155.88,155.92,234300000.0
2008-02-07 20:59:00,155.92,155.975,155.92,155.95,222900000.0
2008-02-07 21:00:00,155.95,155.965,155.9,155.95,627600000.0
2008-02-07 21:01:00,155.95,155.985,155.94,155.94,455600000.0
2008-02-07 21:02:00,155.94,155.985,155.91,155.965,645900000.0
2008-02-07 21:03:00,155.965,155.99,155.94,155.95,244700000.0
2008-02-07 21:04:00,155.95,155.98,155.93,155.95,139600000.0
2008-02-07 21:05:00,155.95,155.965,155.92,155.965,257700000.0
2008-02-07 21:06:00,155.965,156.095,155.96,156.095,448800000.0
2008-02-07 21:07:00,156.095,156.175,156.055,156.115,1505099999.0
2008-02-07 21:08:00,156.11,156.19,156.04,156.175,475100000.0
2008-02-07 21:09:00,156.185,156.185,156.1,156.11,610919604.0
2008-02-07 21:10:00,156.11,156.125,156.095,156.1,777000000.0
2008-02-07 21:11:00,156.1,156.115,155.99,156.0,497200000.0
2008-02-07 21:12:00,156.0,156.0,155.905,155.905,582900000.0
2008-02-07 21:13:00,155.9,155.9,155.765,155.765,1012499998.0
2008-02-07 21:14:00,155.785,155.835,155.725,155.745,655200000.0
2008-02-07 21:15:00,155.745,155.745,155.68,155.68,668300000.0
2008-02-07 21:16:00,155.68,155.685,155.59,155.625,448799998.0
2008-02-07 21:17:00,155.63,155.735,155.63,155.695,338700000.0
2008-02-07 21:18:00,155.695,155.75,155.69,155.745,741300000.0
2008-02-07 21:19:00,155.745,155.775,155.705,155.715,482700000.0
2008-02-07 21:20:00,155.715,155.73,155.585,155.62,517700000.0
2008-02-07 21:21:00,155.62,155.675,155.62,155.625,709000000.0
2008-02-07 21:22:00,155.625,155.645,155.59,155.6,554700000.0
2008-02-07 21:23:00,155.6,155.615,155.57,155.575,957600000.0
2008-02-07 21:24:00,155.575,155.64,155.555,155.63,679300000.0
2008-02-07 21:25:00,155.63,155.65,155.575,155.575,220200000.0
2008-02-07 21:26:00,155.575,155.605,155.505,155.585,1004100000.0
2008-02-07 21:27:00,155.585,155.645,155.58,155.645,442300000.0
2008-02-07 21:28:00,155.645,155.655,155.575,155.615,746000000.0
2008-02-07 21:29:00,155.615,155.625,155.56,155.57,658600000.0
2008-02-07 21:30:00,155.57,155.605,155.525,155.535,1000300000.0
2008-02-07 21:31:00,155.535,155.535,155.44,155.445,519950000.0
2008-02-07 21:32:00,155.44,155.445,155.4,155.41,815700000.0
2008-02-07 21:33:00,155.41,155.435,155.37,155.385,678300000.0
2008-02-07 21:34:00,155.375,155.425,155.36,155.36,720000000.0
2008-02-07 21:35:00,155.36,155.395,155.3,155.315,443200000.0
2008-02-07 21:36:00,155.315,155.395,155.295,155.385,1155900000.0
2008-02-07 21:37:00,155.385,155.385,155.315,155.315,965099998.0
2008-02-07 21:38:00,155.315,155.355,155.26,155.285,1052800000.0
2008-02-07 21:39:00,155.285,155.285,155.145,155.185,819300000.0
2008-02-07 21:40:00,155.19,155.225,155.155,155.165,593900001.0
2008-02-07 21:41:00,155.165,155.305,155.165,155.305,477900000.0
2008-02-07 21:42:00,155.305,155.365,155.305,155.355,514800000.0
2008-02-07 21:43:00,155.355,155.385,155.31,155.385,637300000.0
2008-02-07 21:44:00,155.385,155.41,155.365,155.38,281900000.0
2008-02-07 21:45:00,155.38,155.405,155.295,155.305,369300000.0
2008-02-07 21:46:00,155.31,155.395,155.29,155.365,460600000.0
2008-02-07 21:47:00,155.37,155.42,155.37,155.395,249100000.0
2008-02-07 21:48:00,155.385,155.435,155.37,155.435,196300000.0
2008-02-07 21:49:00,155.435,155.435,155.36,155.39,270500000.0
2008-02-07 21:50:00,155.385,155.4,155.345,155.355,958800000.0
2008-02-07 21:51:00,155.355,155.395,155.34,155.38,1179600000.0
2008-02-07 21:52:00,155.375,155.4,155.36,155.38,677000000.0
2008-02-07 21:53:00,155.38,155.415,155.335,155.405,1113500000.0
2008-02-07 21:54:00,155.405,155.425,155.365,155.375,1008700000.0
2008-02-07 21:55:00,155.375,155.445,155.375,155.445,815100000.0
2008-02-07 21:56:00,155.455,155.505,155.415,155.445,1149900000.0
2008-02-07 21:57:00,155.445,155.46,155.425,155.45,969100000.0
2008-02-07 21:58:00,155.45,155.455,155.425,155.425,906300000.0
2008-02-07 21:59:00,155.425,155.425,155.295,155.295,1647100002.0
2008-02-07 22:00:00,155.295,155.305,155.255,155.27,851300000.0
2008-02-07 22:01:00,155.27,155.275,155.215,155.235,705600000.0
2008-02-07 22:02:00,155.235,155.26,155.19,155.235,236800000.0
2008-02-07 22:03:00,155.24,155.24,155.18,155.18,228400000.0
2008-02-07 22:04:00,155.185,155.275,155.185,155.27,617300000.0
2008-02-07 22:05:00,155.27,155.315,155.27,155.29,973600000.0
2008-02-07 22:06:00,155.29,155.305,155.27,155.285,548100000.0
2008-02-07 22:07:00,155.285,155.335,155.195,155.335,429200000.0
2008-02-07 22:08:00,155.335,155.365,155.295,155.315,655300000.0
2008-02-07 22:09:00,155.32,155.32,155.145,155.145,944500000.0
2008-02-07 22:10:00,155.145,155.23,155.095,155.23,147700000.0
2008-02-07 22:11:00,155.235,155.31,155.23,155.255,354000000.0
2008-02-07 22:12:00,155.255,155.355,155.255,155.325,315400000.0
2008-02-07 22:13:00,155.325,155.335,155.315,155.315,1121200000.0
2008-02-07 22:14:00,155.315,155.315,155.28,155.29,411000000.0
2008-02-07 22:15:00,155.29,155.375,155.29,155.34,287000000.0
2008-02-07 22:16:00,155.34,155.4,155.32,155.39,147200000.0
2008-02-07 22:17:00,155.39,155.425,155.38,155.405,172900000.0
2008-02-07 22:18:00,155.405,155.455,155.35,155.38,317700000.0
2008-02-07 22:19:00,155.38,155.435,155.38,155.39,284900000.0
2008-02-07 22:20:00,155.39,155.43,155.38,155.38,261200000.0
2008-02-07 22:21:00,155.38,155.425,155.34,155.425,248400000.0
2008-02-07 22:22:00,155.43,155.45,155.4,155.45,243000000.0
2008-02-07 22:23:00,155.45,155.47,155.385,155.405,330400000.0
2008-02-07 22:24:00,155.405,155.445,155.375,155.41,283500000.0
2008-02-07 22:25:00,155.41,155.45,155.39,155.44,207300000.0
2008-02-07 22:26:00,155.44,155.515,155.41,155.515,310500000.0
2008-02-07 22:27:00,155.515,155.635,155.515,155.625,241000000.0
2008-02-07 22:28:00,155.625,155.635,155.57,155.595,516300000.0
2008-02-07 22:29:00,155.595,155.595,155.535,155.535,954400000.0
2008-02-07 22:30:00,155.54,155.62,155.535,155.62,1126600000.0
2008-02-07 22:31:00,155.62,155.645,155.57,155.61,601500000.0
2008-02-07 22:32:00,155.61,155.7,155.595,155.645,645200000.0
2008-02-07 22:33:00,155.645,155.66,155.6,155.655,443000000.0
2008-02-07 22:34:00,155.645,155.685,155.64,155.685,267000000.0
2008-02-07 22:35:00,155.685,155.685,155.64,155.665,432100000.0
2008-02-07 22:36:00,155.665,155.68,155.595,155.625,839400000.0
2008-02-07 22:37:00,155.625,155.625,155.55,155.565,855500000.0
2008-02-07 22:38:00,155.565,155.655,155.565,155.65,1137900000.0
2008-02-07 22:39:00,155.655,155.655,155.58,155.585,474100000.0
2008-02-07 22:40:00,155.585,155.615,155.525,155.535,1147700000.0
2008-02-07 22:41:00,155.535,155.545,155.495,155.535,906000000.0
2008-02-07 22:42:00,155.535,155.555,155.52,155.555,1130400000.0
2008-02-07 22:43:00,155.55,155.55,155.515,155.545,1710300000.0
2008-02-07 22:44:00,155.55,155.55,155.44,155.455,388400000.0
2008-02-07 22:45:00,155.455,155.485,155.425,155.445,550500000.0
2008-02-07 22:46:00,155.445,155.475,155.43,155.43,877300000.0
2008-02-07 22:47:00,155.43,155.485,155.425,155.43,187000000.0
2008-02-07 22:48:00,155.43,155.46,155.43,155.45,569800000.0
2008-02-07 22:49:00,155.45,155.485,155.44,155.46,638200000.0
2008-02-07 22:50:00,155.46,155.485,155.45,155.48,700200000.0
2008-02-07 22:51:00,155.48,155.495,155.475,155.495,446400000.0
2008-02-07 22:52:00,155.5,155.535,155.45,155.45,459700000.0
2008-02-07 22:53:00,155.45,155.48,155.45,155.48,231100000.0
2008-02-07 22:54:00,155.48,155.52,155.475,155.52,668700000.0
2008-02-07 22:55:00,155.52,155.555,155.52,155.54,734800000.0
2008-02-07 22:56:00,155.54,155.555,155.54,155.555,1639300000.0
2008-02-07 22:57:00,155.555,155.575,155.54,155.565,1152200000.0
2008-02-07 22:58:00,155.565,155.575,155.56,155.57,1138200000.0
2008-02-07 22:59:00,155.57,155.6,155.565,155.595,370900000.0
2008-02-07 23:00:00,155.59,155.605,155.555,155.565,464700000.0
2008-02-07 23:01:00,155.565,155.565,155.545,155.55,880100000.0
2008-02-07 23:02:00,155.55,155.555,155.545,155.545,1386200000.0
2008-02-07 23:03:00,155.545,155.555,155.54,155.545,1128100000.0
2008-02-07 23:04:00,155.54,155.58,155.535,155.565,357700000.0
2008-02-07 23:05:00,155.565,155.58,155.555,155.575,784200000.0
2008-02-07 23:06:00,155.575,155.595,155.57,155.575,398500000.0
2008-02-07 23:07:00,155.58,155.605,155.58,155.6,653100000.0
2008-02-07 23:08:00,155.6,155.615,155.595,155.615,256200000.0
2008-02-07 23:09:00,155.615,155.665,155.61,155.645,759400000.0
2008-02-07 23:10:00,155.645,155.665,155.645,155.655,532900000.0
2008-02-07 23:11:00,155.655,155.695,155.655,155.695,515200000.0
2008-02-07 23:12:00,155.705,155.715,155.685,155.695,544800000.0
2008-02-07 23:13:00,155.695,155.695,155.67,155.695,968600000.0
2008-02-07 23:14:00,155.695,155.735,155.685,155.715,831500000.0
2008-02-07 23:15:00,155.715,155.715,155.665,155.68,703500000.0
2008-02-07 23:16:00,155.68,155.68,155.65,155.66,115800000.0
2008-02-07 23:17:00,155.66,155.68,155.655,155.67,1034600000.0
2008-02-07 23:18:00,155.67,155.745,155.67,155.74,580100000.0
2008-02-07 23:19:00,155.74,155.74,155.72,155.74,329100000.0
2008-02-07 23:20:00,155.74,155.74,155.725,155.74,961200000.0
2008-02-07 23:21:00,155.74,155.755,155.74,155.745,761700000.0
2008-02-07 23:22:00,155.745,155.755,155.725,155.745,602900000.0
2008-02-07 23:23:00,155.745,155.745,155.72,155.72,869700000.0
2008-02-07 23:24:00,155.725,155.735,155.715,155.715,1172900000.0
2008-02-07 23:25:00,155.715,155.715,155.71,155.715,977100000.0
2008-02-07 23:26:00,155.715,155.72,155.715,155.715,1700300000.0
2008-02-07 23:27:00,155.715,155.755,155.715,155.715,755200000.0
2008-02-07 23:28:00,155.715,155.725,155.715,155.725,1001800000.0
2008-02-07 23:29:00,155.725,155.745,155.715,155.715,964700000.0
2008-02-07 23:30:00,155.715,155.715,155.695,155.695,966900000.0
2008-02-07 23:31:00,155.695,155.705,155.695,155.695,1076900000.0
2008-02-07 23:32:00,155.695,155.695,155.68,155.695,1722700000.0
2008-02-07 23:33:00,155.695,155.705,155.685,155.69,470200000.0
2008-02-07 23:34:00,155.69,155.695,155.67,155.68,229000000.0
2008-02-07 23:35:00,155.68,155.68,155.66,155.66,101200000.0
2008-02-07 23:36:00,155.66,155.675,155.645,155.675,381900000.0
2008-02-07 23:37:00,155.675,155.675,155.635,155.635,236400000.0
2008-02-07 23:38:00,155.635,155.635,155.605,155.625,354800000.0
2008-02-07 23:39:00,155.625,155.635,155.615,155.63,339700000.0
2008-02-07 23:40:00,155.63,155.645,155.63,155.635,418500000.0
2008-02-07 23:41:00,155.635,155.64,155.635,155.64,543600000.0
2008-02-07 23:42:00,155.64,155.65,155.635,155.65,180800000.0
2008-02-07 23:43:00,155.65,155.65,155.635,155.635,254200000.0
2008-02-07 23:44:00,155.635,155.635,155.615,155.62,510600000.0
2008-02-07 23:45:00,155.62,155.62,155.605,155.62,125500000.0
2008-02-07 23:46:00,155.62,155.625,155.61,155.625,163600000.0
2008-02-07 23:47:00,155.62,155.64,155.62,155.635,573600000.0
2008-02-07 23:48:00,155.635,155.64,155.625,155.64,1492300000.0
2008-02-07 23:49:00,155.64,155.64,155.62,155.635,334900000.0
2008-02-07 23:50:00,155.635,155.64,155.625,155.64,132900000.0
2008-02-07 23:51:00,155.64,155.64,155.63,155.64,458200000.0
2008-02-07 23:52:00,155.64,155.64,155.63,155.64,415600000.0
2008-02-07 23:53:00,155.64,155.64,155.63,155.63,138800000.0
2008-02-07 23:54:00,155.63,155.63,155.625,155.63,308800000.0
2008-02-07 23:55:00,155.63,155.63,155.625,155.625,337000000.0
2008-02-07 23:56:00,155.625,155.645,155.625,155.64,205100000.0
2008-02-07 23:57:00,155.64,155.66,155.64,155.65,142100000.0
2008-02-07 23:58:00,155.65,155.655,155.635,155.645,826100000.0
2008-02-07 23:59:00,155.65,155.69,155.64,155.66,724500000.0
2008-02-08 00:00:00,155.65,155.66,155.64,155.66,851400000.0
2008-02-08 00:01:00,155.58,155.58,155.54,155.54,1746499985.0
2008-02-08 00:02:00,155.55,155.68,155.53,155.6,1746499985.0
2008-02-08 00:03:00,155.66,155.69,155.66,155.68,1746499985.0
2008-02-08 00:04:00,155.67,155.69,155.66,155.68,1080499999.0
2008-02-08 00:05:00,155.68,155.68,155.615,155.615,1853299999.0
2008-02-08 00:06:00,155.615,155.645,155.615,155.635,1056800000.0
2008-02-08 00:07:00,155.635,155.64,155.605,155.605,1524800000.0
2008-02-08 00:08:00,155.605,155.615,155.595,155.605,856400000.0
2008-02-08 00:09:00,155.605,155.615,155.585,155.585,578700000.0
2008-02-08 00:10:00,155.585,155.595,155.585,155.595,2074900000.0
2008-02-08 00:11:00,155.59,155.6,155.59,155.6,465600000.0
2008-02-08 00:12:00,155.6,155.65,155.6,155.605,119500000.0
2008-02-08 00:13:00,155.605,155.605,155.59,155.59,106100000.0
2008-02-08 00:14:00,155.59,155.615,155.585,155.6,106500000.0
2008-02-08 00:15:00,155.6,155.625,155.6,155.615,157900000.0
2008-02-08 00:16:00,155.615,155.62,155.59,155.62,75400000.0
2008-02-08 00:17:00,155.62,155.62,155.61,155.62,73500000.0
2008-02-08 00:18:00,155.62,155.62,155.6,155.605,90400000.0
2008-02-08 00:19:00,155.605,155.64,155.6,155.605,133700000.0
2008-02-08 00:20:00,155.605,155.63,155.6,155.625,115300000.0
2008-02-08 00:21:00,155.625,155.63,155.595,155.595,161900000.0
2008-02-08 00:22:00,155.595,155.605,155.575,155.605,954000000.0
2008-02-08 00:23:00,155.605,155.615,155.605,155.615,946300000.0
2008-02-08 00:24:00,155.615,155.695,155.615,155.645,464100000.0
2008-02-08 00:25:00,155.645,155.645,155.6,155.6,447300000.0
2008-02-08 00:26:00,155.6,155.65,155.6,155.615,873300000.0
2008-02-08 00:27:00,155.615,155.625,155.545,155.545,885500000.0
2008-02-08 00:28:00,155.555,155.575,155.545,155.555,942300000.0
2008-02-08 00:29:00,155.555,155.565,155.54,155.54,666700000.0
2008-02-08 00:30:00,155.54,155.575,155.54,155.575,953400000.0
2008-02-08 00:31:00,155.575,155.575,155.575,155.575,877800000.0
2008-02-08 00:32:00,155.575,155.575,155.555,155.565,837300000.0
2008-02-08 00:33:00,155.565,155.575,155.555,155.565,1092000000.0
2008-02-08 00:34:00,155.565,155.575,155.565,155.575,737400000.0
2008-02-08 00:35:00,155.575,155.585,155.575,155.585,1122000000.0
2008-02-08 00:36:00,155.585,155.585,155.555,155.565,815400000.0
2008-02-08 00:37:00,155.565,155.565,155.525,155.545,939900000.0
2008-02-08 00:38:00,155.545,155.555,155.53,155.53,830100000.0
2008-02-08 00:39:00,155.53,155.585,155.53,155.575,722200000.0
2008-02-08 00:40:00,155.575,155.585,155.575,155.585,759000000.0
2008-02-08 00:41:00,155.585,155.585,155.555,155.575,826900000.0
2008-02-08 00:42:00,155.575,155.575,155.56,155.575,413200000.0
2008-02-08 00:43:00,155.575,155.575,155.545,155.565,489300000.0
2008-02-08 00:44:00,155.565,155.575,155.565,155.565,789700000.0
2008-02-08 00:45:00,155.565,155.565,155.555,155.565,498000000.0
2008-02-08 00:46:00,155.565,155.575,155.545,155.545,656300000.0
2008-02-08 00:47:00,155.545,155.555,155.52,155.525,286300000.0
2008-02-08 00:48:00,155.53,155.565,155.52,155.565,780600000.0
2008-02-08 00:49:00,155.565,155.585,155.565,155.565,1044600000.0
2008-02-08 00:50:00,155.565,155.575,155.515,155.525,970400000.0
2008-02-08 00:51:00,155.535,155.535,155.505,155.515,858000000.0
2008-02-08 00:52:00,155.515,155.555,155.515,155.555,1154400000.0
2008-02-08 00:53:00,155.555,155.555,155.545,155.555,495400000.0
2008-02-08 00:54:00,155.555,155.565,155.545,155.555,794800000.0
2008-02-08 00:55:00,155.555,155.565,155.555,155.555,654800000.0
2008-02-08 00:56:00,155.555,155.565,155.555,155.565,979900000.0
2008-02-08 00:57:00,155.565,155.565,155.545,155.545,610200000.0
2008-02-08 00:58:00,155.545,155.565,155.545,155.565,678100000.0
2008-02-08 00:59:00,155.565,155.575,155.54,155.575,741500000.0
2008-02-08 01:00:00,155.575,155.585,155.565,155.575,589900000.0
2008-02-08 01:01:00,155.575,155.595,155.535,155.535,750100000.0
2008-02-08 01:02:00,155.52,155.655,155.52,155.595,747700000.0
2008-02-08 01:03:00,155.595,155.645,155.585,155.625,661100000.0
2008-02-08 01:04:00,155.625,155.645,155.625,155.635,755400000.0
2008-02-08 01:05:00,155.635,155.635,155.615,155.615,718600000.0
2008-02-08 01:06:00,155.615,155.615,155.575,155.595,586000000.0
2008-02-08 01:07:00,155.595,155.625,155.575,155.625,794800000.0
2008-02-08 01:08:00,155.625,155.625,155.605,155.605,611600000.0
2008-02-08 01:09:00,155.605,155.615,155.55,155.555,372500000.0
2008-02-08 01:10:00,155.555,155.56,155.535,155.54,540400000.0
2008-02-08 01:11:00,155.54,155.545,155.535,155.54,390800000.0
2008-02-08 01:12:00,155.54,155.56,155.54,155.55,464500000.0
2008-02-08 01:13:00,155.55,155.58,155.54,155.58,372600000.0
2008-02-08 01:14:00,155.58,155.58,155.555,155.565,482600000.0
2008-02-08 01:15:00,155.565,155.575,155.565,155.565,738600000.0
2008-02-08 01:16:00,155.565,155.565,155.565,155.565,1117200000.0
2008-02-08 01:17:00,155.565,155.625,155.565,155.625,372100000.0
2008-02-08 01:18:00,155.62,155.635,155.585,155.585,385200000.0
2008-02-08 01:19:00,155.585,155.595,155.555,155.555,468600000.0
2008-02-08 01:20:00,155.555,155.555,155.515,155.535,601600000.0
2008-02-08 01:21:00,155.535,155.555,155.53,155.555,600100000.0
2008-02-08 01:22:00,155.555,155.565,155.555,155.565,964400000.0
2008-02-08 01:23:00,155.565,155.565,155.55,155.565,450300000.0
2008-02-08 01:24:00,155.565,155.625,155.565,155.625,1287300000.0
2008-02-08 01:25:00,155.625,155.625,155.595,155.625,887900000.0
2008-02-08 01:26:00,155.625,155.625,155.615,155.615,1179200000.0
2008-02-08 01:27:00,155.615,155.635,155.615,155.625,1141600000.0
2008-02-08 01:28:00,155.625,155.655,155.605,155.655,838900000.0
2008-02-08 01:29:00,155.655,155.685,155.635,155.665,830400000.0
2008-02-08 01:30:00,155.665,155.665,155.645,155.645,607900000.0
2008-02-08 01:31:00,155.645,155.645,155.625,155.635,923800000.0
2008-02-08 01:32:00,155.635,155.645,155.625,155.645,790000000.0
2008-02-08 01:33:00,155.645,155.655,155.625,155.625,1336800000.0
2008-02-08 01:34:00,155.625,155.625,155.595,155.615,1142400000.0
2008-02-08 01:35:00,155.615,155.615,155.545,155.545,957300000.0
2008-02-08 01:36:00,155.545,155.575,155.525,155.535,887400000.0
2008-02-08 01:37:00,155.535,155.58,155.51,155.56,497700000.0
2008-02-08 01:38:00,155.56,155.575,155.555,155.555,410500000.0
2008-02-08 01:39:00,155.555,155.565,155.555,155.565,643300000.0
2008-02-08 01:40:00,155.565,155.58,155.565,155.565,581100000.0
2008-02-08 01:41:00,155.565,155.565,155.46,155.49,669500000.0
2008-02-08 01:42:00,155.49,155.505,155.485,155.505,393600000.0
2008-02-08 01:43:00,155.505,155.505,155.465,155.465,688000000.0
2008-02-08 01:44:00,155.465,155.495,155.465,155.485,632400000.0
2008-02-08 01:45:00,155.485,155.485,155.41,155.425,748800000.0
2008-02-08 01:46:00,155.425,155.435,155.405,155.415,626500000.0
2008-02-08 01:47:00,155.415,155.435,155.395,155.425,708412420.0
2008-02-08 01:48:00,155.425,155.43,155.405,155.42,300299848.0
2008-02-08 01:49:00,155.42,155.44,155.405,155.425,471762493.0
2008-02-08 01:50:00,155.425,155.485,155.425,155.475,662600000.0
2008-02-08 01:51:00,155.475,155.475,155.395,155.42,741300000.0
2008-02-08 01:52:00,155.42,155.445,155.41,155.415,766800000.0
2008-02-08 01:53:00,155.415,155.415,155.395,155.395,744000000.0
2008-02-08 01:54:00,155.395,155.405,155.39,155.405,604600000.0
2008-02-08 01:55:00,155.405,155.405,155.395,155.395,390600000.0
2008-02-08 01:56:00,155.395,155.4,155.375,155.375,506700000.0
2008-02-08 01:57:00,155.375,155.38,155.365,155.365,1187200000.0
2008-02-08 01:58:00,155.365,155.365,155.35,155.355,585700000.0
2008-02-08 01:59:00,155.355,155.36,155.345,155.35,736800000.0
2008-02-08 02:00:00,155.35,155.35,155.315,155.335,1179400000.0
2008-02-08 02:01:00,155.335,155.345,155.295,155.305,548400000.0
2008-02-08 02:02:00,155.305,155.305,155.265,155.265,416700000.0
2008-02-08 02:03:00,155.265,155.275,155.245,155.245,388400000.0
2008-02-08 02:04:00,155.245,155.325,155.245,155.325,886500000.0
2008-02-08 02:05:00,155.325,155.325,155.26,155.27,1342000000.0
2008-02-08 02:06:00,155.27,155.275,155.245,155.265,1165100000.0
2008-02-08 02:07:00,155.265,155.265,155.245,155.255,1147900000.0
2008-02-08 02:08:00,155.255,155.275,155.245,155.255,1704600000.0
2008-02-08 02:09:00,155.255,155.28,155.245,155.28,441500000.0
2008-02-08 02:10:00,155.28,155.295,155.26,155.285,788700000.0
2008-02-08 02:11:00,155.285,155.315,155.265,155.275,1065900000.0
2008-02-08 02:12:00,155.275,155.335,155.275,155.335,1314400000.0
2008-02-08 02:13:00,155.335,155.365,155.325,155.355,1702800000.0
2008-02-08 02:14:00,155.355,155.355,155.345,155.345,1684200000.0
2008-02-08 02:15:00,155.345,155.355,155.325,155.325,413600000.0
2008-02-08 02:16:00,155.325,155.365,155.325,155.365,448400000.0
2008-02-08 02:17:00,155.36,155.405,155.36,155.395,508900000.0
2008-02-08 02:18:00,155.395,155.42,155.365,155.405,697600000.0
2008-02-08 02:19:00,155.405,155.43,155.405,155.42,556400000.0
2008-02-08 02:20:00,155.42,155.43,155.385,155.385,514200000.0
2008-02-08 02:21:00,155.385,155.385,155.315,155.32,262700092.0
2008-02-08 02:22:00,155.32,155.325,155.285,155.305,218100000.0
2008-02-08 02:23:00,155.305,155.315,155.245,155.255,1028700000.0
2008-02-08 02:24:00,155.255,155.32,155.25,155.295,588000000.0
2008-02-08 02:25:00,155.295,155.3,155.27,155.285,968400000.0
2008-02-08 02:26:00,155.285,155.285,155.245,155.245,393200000.0
2008-02-08 02:27:00,155.245,155.265,155.165,155.185,768199998.0
2008-02-08 02:28:00,155.14,155.14,155.05,155.09,645000000.0
2008-02-08 02:29:00,155.09,155.205,155.035,155.205,870700000.0
2008-02-08 02:30:00,155.205,155.205,155.165,155.18,1107600000.0
2008-02-08 02:31:00,155.18,155.285,155.18,155.285,451300000.0
2008-02-08 02:32:00,155.285,155.325,155.285,155.32,1292600000.0
2008-02-08 02:33:00,155.32,155.32,155.275,155.29,450000000.0
2008-02-08 02:34:00,155.29,155.295,155.265,155.285,705800000.0
2008-02-08 02:35:00,155.285,155.285,155.205,155.215,933700000.0
2008-02-08 02:36:00,155.215,155.225,155.185,155.22,547400000.0
2008-02-08 02:37:00,155.22,155.235,155.215,155.23,424000000.0
2008-02-08 02:38:00,155.23,155.26,155.23,155.255,420200000.0
2008-02-08 02:39:00,155.255,155.275,155.255,155.275,912800000.0
2008-02-08 02:40:00,155.275,155.295,155.275,155.295,628400000.0
2008-02-08 02:41:00,155.295,155.32,155.295,155.31,841300000.0
2008-02-08 02:42:00,155.31,155.31,155.29,155.295,272000000.0
2008-02-08 02:43:00,155.295,155.33,155.295,155.33,468700000.0
2008-02-08 02:44:00,155.33,155.33,155.295,155.295,534900000.0
2008-02-08 02:45:00,155.295,155.325,155.235,155.315,624200000.0
2008-02-08 02:46:00,155.31,155.325,155.295,155.295,533000000.0
2008-02-08 02:47:00,155.295,155.3,155.265,155.295,432500000.0
2008-02-08 02:48:00,155.295,155.3,155.26,155.26,497900000.0
2008-02-08 02:49:00,155.26,155.27,155.22,155.245,549700000.0
2008-02-08 02:50:00,155.245,155.305,155.22,155.22,548700000.0
2008-02-08 02:51:00,155.215,155.27,155.215,155.27,565192917.0
2008-02-08 02:52:00,155.27,155.305,155.255,155.295,403200000.0
2008-02-08 02:53:00,155.305,155.315,155.245,155.245,530782774.0
2008-02-08 02:54:00,155.245,155.355,155.215,155.305,444732444.0
2008-02-08 02:55:00,155.335,155.405,155.325,155.345,611300000.0
2008-02-08 02:56:00,155.345,155.44,155.34,155.43,616700000.0
2008-02-08 02:57:00,155.43,155.51,155.415,155.445,645300000.0
2008-02-08 02:58:00,155.445,155.445,155.38,155.385,565400000.0
2008-02-08 02:59:00,155.385,155.395,155.375,155.375,734500000.0
2008-02-08 03:00:00,155.375,155.385,155.355,155.355,816800000.0
2008-02-08 03:01:00,155.355,155.425,155.35,155.425,886800000.0
2008-02-08 03:02:00,155.425,155.445,155.415,155.445,803900000.0
2008-02-08 03:03:00,155.445,155.455,155.425,155.435,855400000.0
2008-02-08 03:04:00,155.435,155.445,155.43,155.435,613200000.0
2008-02-08 03:05:00,155.44,155.45,155.415,155.445,761100000.0
2008-02-08 03:06:00,155.445,155.45,155.435,155.435,700300000.0
2008-02-08 03:07:00,155.435,155.445,155.42,155.445,605400000.0
2008-02-08 03:08:00,155.445,155.465,155.42,155.45,442100000.0
2008-02-08 03:09:00,155.45,155.46,155.445,155.455,365200000.0
2008-02-08 03:10:00,155.455,155.49,155.45,155.485,388500000.0
2008-02-08 03:11:00,155.485,155.53,155.485,155.52,356900000.0
2008-02-08 03:12:00,155.52,155.555,155.505,155.555,479800000.0
2008-02-08 03:13:00,155.555,155.58,155.545,155.575,614300000.0
2008-02-08 03:14:00,155.575,155.575,155.545,155.56,580700000.0
2008-02-08 03:15:00,155.56,155.56,155.485,155.485,496500000.0
2008-02-08 03:16:00,155.485,155.55,155.485,155.54,771600000.0
2008-02-08 03:17:00,155.54,155.57,155.505,155.525,666000000.0
2008-02-08 03:18:00,155.525,155.525,155.485,155.5,469400000.0
2008-02-08 03:19:00,155.5,155.505,155.475,155.475,823400000.0
2008-02-08 03:20:00,155.475,155.485,155.475,155.475,1018800000.0
2008-02-08 03:21:00,155.475,155.475,155.455,155.455,888800000.0
2008-02-08 03:22:00,155.455,155.465,155.445,155.445,945900000.0
2008-02-08 03:23:00,155.445,155.465,155.435,155.455,1129300000.0
2008-02-08 03:24:00,155.455,155.485,155.455,155.48,548900000.0
2008-02-08 03:25:00,155.48,155.53,155.475,155.515,656300000.0
2008-02-08 03:26:00,155.515,155.525,155.515,155.52,1067100000.0
2008-02-08 03:27:00,155.52,155.525,155.495,155.495,901200000.0
2008-02-08 03:28:00,155.495,155.525,155.495,155.525,735100000.0
2008-02-08 03:29:00,155.525,155.525,155.505,155.51,894400000.0
2008-02-08 03:30:00,155.51,155.59,155.51,155.575,543200000.0
2008-02-08 03:31:00,155.575,155.595,155.565,155.59,294700000.0
2008-02-08 03:32:00,155.59,155.605,155.57,155.575,385200000.0
2008-02-08 03:33:00,155.575,155.655,155.56,155.625,800800000.0
2008-02-08 03:34:00,155.625,155.63,155.6,155.61,936400000.0
2008-02-08 03:35:00,155.61,155.615,155.605,155.615,445300000.0
2008-02-08 03:36:00,155.615,155.63,155.58,155.585,866400001.0
2008-02-08 03:37:00,155.585,155.605,155.57,155.595,621300000.0
2008-02-08 03:38:00,155.595,155.61,155.575,155.585,1117900000.0
2008-02-08 03:39:00,155.585,155.585,155.57,155.585,599177425.0
2008-02-08 03:40:00,155.585,155.675,155.585,155.675,504200000.0
2008-02-08 03:41:00,155.675,155.675,155.625,155.625,895500000.0
2008-02-08 03:42:00,155.625,155.625,155.575,155.595,694600000.0
2008-02-08 03:43:00,155.595,155.6,155.59,155.59,341600000.0
2008-02-08 03:44:00,155.59,155.59,155.57,155.58,920400000.0
2008-02-08 03:45:00,155.585,155.585,155.555,155.56,481900000.0
2008-02-08 03:46:00,155.56,155.58,155.555,155.555,897100000.0
2008-02-08 03:47:00,155.555,155.58,155.555,155.565,984200000.0
2008-02-08 03:48:00,155.575,155.59,155.55,155.555,546900000.0
2008-02-08 03:49:00,155.555,155.555,155.495,155.495,580400000.0
2008-02-08 03:50:00,155.495,155.545,155.495,155.545,1093000000.0
2008-02-08 03:51:00,155.545,155.55,155.525,155.53,542400000.0
2008-02-08 03:52:00,155.525,155.53,155.5,155.525,646299999.0
2008-02-08 03:53:00,155.525,155.525,155.435,155.495,855200000.0
2008-02-08 03:54:00,155.495,155.505,155.48,155.49,581600000.0
2008-02-08 03:55:00,155.49,155.505,155.475,155.495,414700000.0
2008-02-08 03:56:00,155.495,155.545,155.49,155.545,1102200000.0
2008-02-08 03:57:00,155.545,155.565,155.515,155.515,507700000.0
2008-02-08 03:58:00,155.515,155.54,155.515,155.54,969400000.0
2008-02-08 03:59:00,155.54,155.555,155.51,155.525,888200000.0
2008-02-08 04:00:00,155.525,155.525,155.51,155.525,1135200000.0
2008-02-08 04:01:00,155.525,155.545,155.51,155.515,465700000.0
2008-02-08 04:02:00,155.515,155.525,155.51,155.52,294500000.0
2008-02-08 04:03:00,155.52,155.565,155.52,155.54,251400000.0
2008-02-08 04:04:00,155.54,155.56,155.51,155.555,251200000.0
2008-02-08 04:05:00,155.555,155.59,155.545,155.59,391200000.0
2008-02-08 04:06:00,155.59,155.62,155.585,155.62,360400000.0
2008-02-08 04:07:00,155.62,155.64,155.62,155.64,769600000.0
2008-02-08 04:08:00,155.64,155.64,155.62,155.63,462800000.0
2008-02-08 04:09:00,155.63,155.63,155.62,155.63,290800000.0
2008-02-08 04:10:00,155.63,155.65,155.63,155.64,573300000.0
2008-02-08 04:11:00,155.64,155.65,155.63,155.645,473500000.0
2008-02-08 04:12:00,155.645,155.645,155.62,155.63,657100000.0
2008-02-08 04:13:00,155.63,155.63,155.62,155.62,759400000.0
2008-02-08 04:14:00,155.62,155.62,155.59,155.6,541900000.0
2008-02-08 04:15:00,155.6,155.6,155.56,155.57,824800000.0
2008-02-08 04:16:00,155.57,155.57,155.565,155.565,1876000000.0
2008-02-08 04:17:00,155.565,155.57,155.55,155.565,569900000.0
2008-02-08 04:18:00,155.565,155.57,155.53,155.56,326400000.0
2008-02-08 04:19:00,155.56,155.56,155.55,155.55,364200000.0
2008-02-08 04:20:00,155.52,155.56,155.52,155.54,724700000.0
2008-02-08 04:21:00,155.54,155.54,155.51,155.51,700400000.0
2008-02-08 04:22:00,155.51,155.51,155.48,155.48,1594000000.0
2008-02-08 04:23:00,155.48,155.51,155.48,155.5,1060200000.0
2008-02-08 04:24:00,155.5,155.51,155.5,155.5,511100000.0
2008-02-08 04:25:00,155.5,155.51,155.44,155.44,1619800000.0
2008-02-08 04:26:00,155.44,155.46,155.42,155.425,618400000.0
2008-02-08 04:27:00,155.425,155.44,155.425,155.435,655800000.0
2008-02-08 04:28:00,155.435,155.485,155.435,155.45,419900000.0
2008-02-08 04:29:00,155.45,155.46,155.435,155.445,877300000.0
2008-02-08 04:30:00,155.445,155.48,155.445,155.465,935900000.0
2008-02-08 04:31:00,155.46,155.5,155.46,155.48,1618500000.0
2008-02-08 04:32:00,155.48,155.49,155.47,155.47,643700000.0
2008-02-08 04:33:00,155.47,155.475,155.455,155.46,762700000.0
2008-02-08 04:34:00,155.46,155.47,155.445,155.465,664300000.0
2008-02-08 04:35:00,155.465,155.48,155.465,155.475,681200000.0
2008-02-08 04:36:00,155.475,155.48,155.46,155.465,1535200000.0
2008-02-08 04:37:00,155.465,155.5,155.465,155.485,337800000.0
2008-02-08 04:38:00,155.485,155.515,155.485,155.485,659100000.0
2008-02-08 04:39:00,155.485,155.52,155.485,155.52,621100000.0
2008-02-08 04:40:00,155.52,155.53,155.51,155.515,572300000.0
2008-02-08 04:41:00,155.515,155.525,155.5,155.5,420800000.0
2008-02-08 04:42:00,155.5,155.515,155.49,155.5,909500000.0
2008-02-08 04:43:00,155.5,155.5,155.49,155.5,1785700000.0
2008-02-08 04:44:00,155.5,155.51,155.48,155.51,1136500000.0
2008-02-08 04:45:00,155.51,155.52,155.5,155.5,2110099980.0
2008-02-08 04:46:00,155.5,155.52,155.485,155.5,1177600000.0
2008-02-08 04:47:00,155.5,155.53,155.5,155.5,1626900000.0
2008-02-08 04:48:00,155.5,155.52,155.5,155.52,1655600000.0
2008-02-08 04:49:00,155.52,155.52,155.51,155.52,541500000.0
2008-02-08 04:50:00,155.52,155.52,155.52,155.52,1533200000.0
2008-02-08 04:51:00,155.52,155.54,155.51,155.53,1500800000.0
2008-02-08 04:52:00,155.53,155.53,155.51,155.525,898800000.0
2008-02-08 04:53:00,155.525,155.53,155.52,155.53,718300000.0
2008-02-08 04:54:00,155.53,155.53,155.51,155.52,1001400000.0
2008-02-08 04:55:00,155.52,155.54,155.52,155.52,1829400000.0
2008-02-08 04:56:00,155.52,155.535,155.52,155.52,595600000.0
2008-02-08 04:57:00,155.52,155.56,155.52,155.55,1305700000.0
2008-02-08 04:58:00,155.55,155.58,155.55,155.58,1093100000.0
2008-02-08 04:59:00,155.58,155.58,155.58,155.58,1423900000.0
2008-02-08 05:00:00,155.58,155.58,155.535,155.535,1087900000.0
2008-02-08 05:01:00,155.535,155.56,155.535,155.56,1105900000.0
2008-02-08 05:02:00,155.56,155.58,155.56,155.565,1537400000.0
2008-02-08 05:03:00,155.565,155.59,155.56,155.59,1814400000.0
2008-02-08 05:04:00,155.59,155.59,155.565,155.58,1071200000.0
2008-02-08 05:05:00,155.58,155.58,155.575,155.575,789600000.0
2008-02-08 05:06:00,155.575,155.58,155.5,155.52,1044600000.0
2008-02-08 05:07:00,155.52,155.54,155.52,155.53,1620800000.0
2008-02-08 05:08:00,155.53,155.54,155.51,155.52,1578400001.0
2008-02-08 05:09:00,155.52,155.52,155.485,155.52,864400000.0
2008-02-08 05:10:00,155.52,155.55,155.505,155.54,930852424.0
2008-02-08 05:11:00,155.54,155.565,155.54,155.56,675290865.0
2008-02-08 05:12:00,155.56,155.58,155.56,155.58,658811840.0
2008-02-08 05:13:00,155.58,155.62,155.58,155.595,900372384.0
2008-02-08 05:14:00,155.595,155.615,155.595,155.595,1074715936.0
2008-02-08 05:15:00,155.595,155.62,155.585,155.595,574960425.0
2008-02-08 05:16:00,155.595,155.61,155.58,155.6,1245000000.0
2008-02-08 05:17:00,155.6,155.62,155.58,155.59,1059100000.0
2008-02-08 05:18:00,155.585,155.6,155.565,155.565,1544000000.0
2008-02-08 05:19:00,155.565,155.58,155.56,155.57,1304078168.0
2008-02-08 05:20:00,155.57,155.58,155.55,155.55,1208600000.0
2008-02-08 05:21:00,155.56,155.62,155.55,155.6,1293500000.0
2008-02-08 05:22:00,155.6,155.6,155.595,155.6,998600000.0
2008-02-08 05:23:00,155.6,155.6,155.59,155.59,1078891730.0
2008-02-08 05:24:00,155.59,155.59,155.58,155.58,1931200001.0
2008-02-08 05:25:00,155.58,155.58,155.55,155.55,631032919.0
2008-02-08 05:26:00,155.55,155.6,155.53,155.6,1479112845.0
2008-02-08 05:27:00,155.6,155.6,155.565,155.565,1102561916.0
2008-02-08 05:28:00,155.58,155.58,155.56,155.575,844278361.0
2008-02-08 05:29:00,155.58,155.6,155.57,155.585,897513407.0
2008-02-08 05:30:00,155.585,155.62,155.56,155.58,993600000.0
2008-02-08 05:31:00,155.58,155.58,155.56,155.565,526900000.0
2008-02-08 05:32:00,155.565,155.6,155.56,155.59,960200000.0
2008-02-08 05:33:00,155.59,155.61,155.59,155.61,1843999981.0
2008-02-08 05:35:00,155.61,155.62,155.58,155.58,1696900000.0
2008-02-08 05:36:00,155.58,155.58,155.52,155.54,864900000.0
2008-02-08 05:37:00,155.54,155.56,155.51,155.555,610700000.0
2008-02-08 05:38:00,155.555,155.555,155.52,155.55,373100000.0
2008-02-08 05:39:00,155.55,155.57,155.55,155.57,979800000.0
2008-02-08 05:40:00,155.57,155.61,155.565,155.59,727500000.0
2008-02-08 05:41:00,155.59,155.595,155.55,155.55,683200000.0
2008-02-08 05:42:00,155.55,155.56,155.535,155.54,574300001.0
2008-02-08 05:43:00,155.54,155.545,155.535,155.535,781900000.0
2008-02-08 05:44:00,155.535,155.57,155.52,155.57,219300000.0
2008-02-08 05:45:00,155.57,155.59,155.57,155.58,552569921.0
2008-02-08 05:46:00,155.58,155.58,155.545,155.545,192700000.0
2008-02-08 05:47:00,155.545,155.57,155.545,155.57,614680479.0
2008-02-08 05:48:00,155.57,155.57,155.51,155.515,587400000.0
2008-02-08 05:49:00,155.515,155.56,155.515,155.56,1229241443.0
2008-02-08 05:50:00,155.56,155.58,155.56,155.58,1364100000.0
2008-02-08 05:51:00,155.58,155.59,155.555,155.555,593800000.0
2008-02-08 05:52:00,155.555,155.555,155.55,155.555,204300000.0
2008-02-08 05:53:00,155.555,155.565,155.545,155.545,704900000.0
2008-02-08 05:54:00,155.545,155.55,155.5,155.505,785900000.0
2008-02-08 05:55:00,155.505,155.505,155.475,155.48,705729253.0
2008-02-08 05:56:00,155.48,155.5,155.47,155.5,582680486.0
2008-02-08 05:57:00,155.5,155.52,155.5,155.505,468814336.0
2008-02-08 05:58:00,155.505,155.505,155.47,155.485,491712158.0
2008-02-08 05:59:00,155.485,155.5,155.475,155.5,560243889.0
2008-02-08 06:00:00,155.5,155.505,155.485,155.485,632600000.0
2008-02-08 06:01:00,155.485,155.5,155.485,155.5,804400000.0
2008-02-08 06:02:00,155.5,155.515,155.485,155.495,988100000.0
2008-02-08 06:03:00,155.495,155.495,155.45,155.45,1032600000.0
2008-02-08 06:04:00,155.45,155.455,155.445,155.455,1002800000.0
2008-02-08 06:05:00,155.455,155.46,155.44,155.445,1046400000.0
2008-02-08 06:06:00,155.445,155.45,155.42,155.43,617800000.0
2008-02-08 06:07:00,155.43,155.44,155.42,155.42,576200000.0
2008-02-08 06:08:00,155.42,155.42,155.41,155.41,573400000.0
2008-02-08 06:09:00,155.41,155.445,155.41,155.445,665400000.0
2008-02-08 06:10:00,155.445,155.475,155.445,155.47,573100000.0
2008-02-08 06:11:00,155.46,155.47,155.45,155.45,695600000.0
2008-02-08 06:12:00,155.45,155.46,155.45,155.46,739600000.0
2008-02-08 06:13:00,155.46,155.46,155.45,155.45,928000000.0
2008-02-08 06:14:00,155.45,155.47,155.43,155.46,756100000.0
2008-02-08 06:15:00,155.46,155.47,155.45,155.46,670000000.0
2008-02-08 06:16:00,155.46,155.48,155.46,155.48,731200000.0
2008-02-08 06:17:00,155.48,155.495,155.475,155.495,797300000.0
2008-02-08 06:18:00,155.495,155.505,155.49,155.49,811000000.0
2008-02-08 06:19:00,155.49,155.5,155.48,155.485,712300000.0
2008-02-08 06:20:00,155.485,155.49,155.475,155.475,981800000.0
2008-02-08 06:21:00,155.475,155.48,155.47,155.475,795200000.0
2008-02-08 06:22:00,155.475,155.475,155.47,155.475,330000000.0
2008-02-08 06:23:00,155.475,155.475,155.47,155.47,828300000.0
2008-02-08 06:24:00,155.47,155.48,155.46,155.475,649500000.0
2008-02-08 06:25:00,155.475,155.485,155.465,155.47,634600000.0
2008-02-08 06:26:00,155.47,155.475,155.46,155.47,579600000.0
2008-02-08 06:27:00,155.47,155.47,155.465,155.47,577300000.0
2008-02-08 06:28:00,155.47,155.48,155.47,155.47,593000000.0
2008-02-08 06:29:00,155.47,155.49,155.47,155.49,757600000.0
2008-02-08 06:30:00,155.49,155.49,155.47,155.47,241500000.0
2008-02-08 06:31:00,155.48,155.48,155.47,155.48,226700000.0
2008-02-08 06:32:00,155.48,155.49,155.48,155.48,350700000.0
2008-02-08 06:33:00,155.48,155.48,155.48,155.48,190000000.0
2008-02-08 06:34:00,155.48,155.48,155.475,155.475,121900000.0
2008-02-08 06:35:00,155.47,155.475,155.46,155.475,400800000.0
2008-02-08 06:36:00,155.475,155.6,155.475,155.585,731100000.0
2008-02-08 06:37:00,155.585,155.6,155.52,155.525,579300000.0
2008-02-08 06:38:00,155.525,155.555,155.52,155.54,567400000.0
2008-02-08 06:39:00,155.54,155.56,155.53,155.55,376900000.0
2008-02-08 06:40:00,155.55,155.56,155.53,155.53,1002800000.0
2008-02-08 06:41:00,155.53,155.53,155.515,155.52,703000000.0
2008-02-08 06:42:00,155.52,155.53,155.52,155.53,474800000.0
2008-02-08 06:43:00,155.53,155.545,155.53,155.54,586300000.0
2008-02-08 06:44:00,155.54,155.54,155.53,155.53,659200000.0
2008-02-08 06:45:00,155.53,155.55,155.53,155.54,980700000.0
2008-02-08 06:46:00,155.54,155.55,155.54,155.55,750700000.0
2008-02-08 06:47:00,155.55,155.55,155.5,155.5,941879925.0
2008-02-08 06:48:00,155.5,155.57,155.5,155.56,484500000.0
2008-02-08 06:49:00,155.56,155.56,155.52,155.52,684400000.0
2008-02-08 06:50:00,155.52,155.525,155.51,155.515,1007600000.0
2008-02-08 06:51:00,155.515,155.525,155.5,155.515,850700000.0
2008-02-08 06:52:00,155.515,155.515,155.51,155.515,574600000.0
2008-02-08 06:53:00,155.515,155.535,155.515,155.535,709100000.0
2008-02-08 06:54:00,155.535,155.545,155.5,155.52,815600000.0
2008-02-08 06:55:00,155.52,155.55,155.52,155.53,698700000.0
2008-02-08 06:56:00,155.53,155.53,155.53,155.53,399700000.0
2008-02-08 06:57:00,155.53,155.55,155.52,155.535,358765454.0
2008-02-08 06:58:00,155.535,155.545,155.52,155.545,630600000.0
2008-02-08 06:59:00,155.545,155.545,155.52,155.52,1043000000.0
2008-02-08 07:00:00,155.52,155.52,155.495,155.495,594800000.0
2008-02-08 07:01:00,155.495,155.5,155.495,155.5,1006100000.0
2008-02-08 07:02:00,155.5,155.51,155.5,155.5,480000000.0
2008-02-08 07:03:00,155.5,155.52,155.49,155.52,449100000.0
2008-02-08 07:04:00,155.52,155.52,155.5,155.5,465000000.0
2008-02-08 07:05:00,155.5,155.53,155.5,155.52,618900000.0
2008-02-08 07:06:00,155.52,155.52,155.505,155.505,642900001.0
2008-02-08 07:07:00,155.505,155.54,155.5,155.525,613100000.0
2008-02-08 07:08:00,155.525,155.535,155.525,155.53,1090000000.0
2008-02-08 07:09:00,155.53,155.535,155.525,155.53,574800000.0
2008-02-08 07:10:00,155.53,155.53,155.52,155.53,383200000.0
2008-02-08 07:11:00,155.53,155.55,155.53,155.54,672300000.0
2008-02-08 07:12:00,155.54,155.545,155.525,155.525,1025100000.0
2008-02-08 07:13:00,155.525,155.53,155.48,155.485,582100000.0
2008-02-08 07:14:00,155.485,155.485,155.425,155.425,806600000.0
2008-02-08 07:15:00,155.425,155.51,155.4,155.5,622400000.0
2008-02-08 07:16:00,155.5,155.51,155.5,155.5,616800000.0
2008-02-08 07:17:00,155.5,155.5,155.495,155.5,522500000.0
2008-02-08 07:18:00,155.5,155.5,155.48,155.485,678800000.0
2008-02-08 07:19:00,155.485,155.5,155.485,155.485,691900000.0
2008-02-08 07:20:00,155.485,155.52,155.485,155.51,833500000.0
2008-02-08 07:21:00,155.51,155.525,155.5,155.51,263100000.0
2008-02-08 07:22:00,155.51,155.525,155.51,155.52,617900000.0
2008-02-08 07:23:00,155.52,155.52,155.5,155.52,1079200000.0
2008-02-08 07:24:00,155.52,155.52,155.505,155.505,1090400000.0
2008-02-08 07:25:00,155.505,155.505,155.49,155.5,643200000.0
2008-02-08 07:26:00,155.5,155.51,155.5,155.51,385700000.0
2008-02-08 07:27:00,155.51,155.53,155.5,155.51,781400000.0
2008-02-08 07:28:00,155.51,155.52,155.5,155.515,671600000.0
2008-02-08 07:29:00,155.51,155.52,155.51,155.51,1114400000.0
2008-02-08 07:30:00,155.51,155.51,155.5,155.5,189800000.0
2008-02-08 07:31:00,155.5,155.51,155.48,155.48,662900000.0
2008-02-08 07:32:00,155.48,155.485,155.47,155.485,1122800000.0
2008-02-08 07:33:00,155.485,155.495,155.475,155.48,701000000.0
2008-02-08 07:34:00,155.48,155.48,155.455,155.465,628400000.0
2008-02-08 07:35:00,155.465,155.485,155.46,155.48,990900000.0
2008-02-08 07:36:00,155.48,155.48,155.465,155.465,803100000.0
2008-02-08 07:37:00,155.465,155.465,155.445,155.46,636800000.0
2008-02-08 07:38:00,155.46,155.475,155.46,155.475,1005600000.0
2008-02-08 07:39:00,155.475,155.485,155.475,155.485,1753200000.0
2008-02-08 07:40:00,155.485,155.49,155.465,155.475,1300200000.0
2008-02-08 07:41:00,155.475,155.475,155.375,155.385,1671200000.0
2008-02-08 07:42:00,155.385,155.445,155.385,155.415,1737100000.0
2008-02-08 07:43:00,155.415,155.425,155.395,155.425,1639000000.0
2008-02-08 07:44:00,155.415,155.415,155.395,155.395,1407000000.0
2008-02-08 07:45:00,155.395,155.41,155.375,155.375,1617800000.0
2008-02-08 07:46:00,155.365,155.385,155.345,155.365,717900000.0
2008-02-08 07:47:00,155.365,155.365,155.345,155.355,559800000.0
2008-02-08 07:48:00,155.355,155.37,155.345,155.35,690624794.0
2008-02-08 07:49:00,155.35,155.365,155.34,155.36,818600000.0
2008-02-08 07:50:00,155.36,155.445,155.355,155.355,731454108.0
2008-02-08 07:51:00,155.355,155.375,155.305,155.345,877480683.0
2008-02-08 07:52:00,155.345,155.355,155.325,155.345,1134300000.0
2008-02-08 07:53:00,155.345,155.345,155.305,155.305,615400000.0
2008-02-08 07:54:00,155.305,155.315,155.295,155.3,676800000.0
2008-02-08 07:55:00,155.3,155.31,155.3,155.305,871700000.0
2008-02-08 07:56:00,155.305,155.33,155.305,155.33,559600000.0
2008-02-08 07:57:00,155.33,155.33,155.32,155.32,313300000.0
2008-02-08 07:58:00,155.32,155.35,155.32,155.345,707800000.0
2008-02-08 07:59:00,155.345,155.36,155.345,155.355,503500000.0
2008-02-08 08:00:00,155.355,155.38,155.355,155.365,1018500000.0
2008-02-08 08:01:00,155.365,155.385,155.365,155.38,571200000.0
2008-02-08 08:02:00,155.38,155.385,155.37,155.385,481200000.0
2008-02-08 08:03:00,155.385,155.39,155.375,155.375,228100000.0
2008-02-08 08:04:00,155.375,155.38,155.355,155.375,236300000.0
2008-02-08 08:05:00,155.375,155.375,155.355,155.355,490700000.0
2008-02-08 08:06:00,155.355,155.365,155.355,155.36,672700000.0
2008-02-08 08:07:00,155.36,155.36,155.355,155.355,432600000.0
2008-02-08 08:08:00,155.355,155.355,155.34,155.355,383200000.0
2008-02-08 08:09:00,155.355,155.405,155.355,155.395,811900000.0
2008-02-08 08:10:00,155.395,155.405,155.385,155.385,614900000.0
2008-02-08 08:11:00,155.385,155.385,155.375,155.38,114100000.0
2008-02-08 08:12:00,155.38,155.395,155.38,155.39,306300000.0
2008-02-08 08:13:00,155.39,155.4,155.385,155.385,939300000.0
2008-02-08 08:14:00,155.385,155.385,155.365,155.365,648200000.0
2008-02-08 08:15:00,155.365,155.385,155.36,155.365,1125400000.0
2008-02-08 08:16:00,155.365,155.365,155.345,155.345,875900000.0
2008-02-08 08:17:00,155.345,155.345,155.325,155.345,366500000.0
2008-02-08 08:18:00,155.345,155.375,155.345,155.365,1368900000.0
2008-02-08 08:19:00,155.365,155.44,155.365,155.44,934400000.0
2008-02-08 08:20:00,155.44,155.46,155.43,155.45,1173700000.0
2008-02-08 08:21:00,155.45,155.46,155.445,155.455,574400000.0
2008-02-08 08:22:00,155.455,155.455,155.445,155.455,1146700000.0
2008-02-08 08:23:00,155.455,155.47,155.45,155.455,1104400000.0
2008-02-08 08:24:00,155.455,155.495,155.455,155.455,291300000.0
2008-02-08 08:25:00,155.455,155.455,155.425,155.445,816000000.0
2008-02-08 08:26:00,155.445,155.445,155.425,155.435,1126500000.0
2008-02-08 08:27:00,155.435,155.48,155.435,155.455,825900000.0
2008-02-08 08:28:00,155.455,155.47,155.455,155.47,1462400000.0
2008-02-08 08:29:00,155.47,155.475,155.455,155.475,1387800000.0
2008-02-08 08:30:00,155.475,155.555,155.475,155.535,1288300000.0
2008-02-08 08:31:00,155.535,155.54,155.5,155.51,928000000.0
2008-02-08 08:32:00,155.51,155.545,155.495,155.525,247700000.0
2008-02-08 08:33:00,155.525,155.53,155.52,155.53,329900000.0
2008-02-08 08:34:00,155.53,155.55,155.53,155.53,241500000.0
2008-02-08 08:35:00,155.53,155.545,155.505,155.52,292400000.0
2008-02-08 08:36:00,155.52,155.54,155.52,155.525,237600000.0
2008-02-08 08:37:00,155.525,155.545,155.525,155.545,89371248.0
2008-02-08 08:38:00,155.545,155.545,155.525,155.545,110389264.0
2008-02-08 08:39:00,155.545,155.545,155.545,155.545,7888992.0
2008-02-08 08:40:00,155.545,155.55,155.5,155.51,130719928.0
2008-02-08 08:41:00,155.51,155.515,155.46,155.475,253000000.0
2008-02-08 08:42:00,155.475,155.505,155.475,155.505,125100000.0
2008-02-08 08:43:00,155.505,155.515,155.48,155.495,225894388.0
2008-02-08 08:44:00,155.5,155.51,155.485,155.5,671600000.0
2008-02-08 08:45:00,155.5,155.51,155.49,155.5,292500000.0
2008-02-08 08:46:00,155.5,155.51,155.495,155.51,258000000.0
2008-02-08 08:47:00,155.51,155.51,155.505,155.51,770300000.0
2008-02-08 08:48:00,155.51,155.515,155.48,155.51,656200000.0
2008-02-08 08:49:00,155.51,155.535,155.51,155.535,442200000.0
2008-02-08 08:50:00,155.535,155.54,155.525,155.53,671200000.0
2008-02-08 08:51:00,155.53,155.55,155.53,155.55,278000000.0
2008-02-08 08:52:00,155.55,155.615,155.55,155.61,315700000.0
2008-02-08 08:53:00,155.61,155.655,155.61,155.63,260700000.0
2008-02-08 08:54:00,155.63,155.675,155.63,155.665,270700000.0
2008-02-08 08:55:00,155.665,155.675,155.655,155.67,388400000.0
2008-02-08 08:56:00,155.67,155.695,155.665,155.675,232400000.0
2008-02-08 08:57:00,155.675,155.715,155.655,155.655,248200000.0
2008-02-08 08:58:00,155.655,155.68,155.595,155.665,325700000.0
2008-02-08 08:59:00,155.665,155.73,155.665,155.715,264100000.0
2008-02-08 09:00:00,155.715,155.74,155.705,155.71,270200000.0
2008-02-08 09:01:00,155.71,155.735,155.71,155.73,225100000.0
2008-02-08 09:02:00,155.73,155.775,155.73,155.75,455000000.0
2008-02-08 09:03:00,155.75,155.765,155.73,155.73,261300000.0
2008-02-08 09:04:00,155.73,155.75,155.675,155.695,319500000.0
2008-02-08 09:05:00,155.695,155.695,155.685,155.69,215000000.0
2008-02-08 09:06:00,155.69,155.69,155.64,155.66,205500000.0
2008-02-08 09:07:00,155.66,155.675,155.655,155.66,223000000.0
2008-02-08 09:08:00,155.66,155.665,155.64,155.655,227900000.0
2008-02-08 09:09:00,155.655,155.71,155.655,155.685,265800000.0
2008-02-08 09:10:00,155.685,155.715,155.68,155.715,284200000.0
2008-02-08 09:11:00,155.715,155.75,155.695,155.75,421600000.0
2008-02-08 09:12:00,155.755,155.795,155.755,155.77,305700000.0
2008-02-08 09:13:00,155.77,155.835,155.765,155.835,820200000.0
2008-02-08 09:14:00,155.835,155.835,155.8,155.815,1657800000.0
2008-02-08 09:15:00,155.815,155.86,155.815,155.86,530700000.0
2008-02-08 09:16:00,155.86,155.885,155.83,155.86,348000000.0
2008-02-08 09:17:00,155.86,155.89,155.805,155.86,546200000.0
2008-02-08 09:18:00,155.86,155.86,155.81,155.825,430800000.0
2008-02-08 09:19:00,155.825,155.835,155.81,155.82,259400000.0
2008-02-08 09:20:00,155.82,155.835,155.795,155.795,831800000.0
2008-02-08 09:21:00,155.795,155.795,155.69,155.705,235700000.0
2008-02-08 09:22:00,155.705,155.705,155.615,155.635,275600001.0
2008-02-08 09:23:00,155.655,155.67,155.645,155.665,375900000.0
2008-02-08 09:24:00,155.665,155.665,155.62,155.64,384100000.0
2008-02-08 09:25:00,155.64,155.68,155.64,155.665,368300000.0
2008-02-08 09:26:00,155.665,155.675,155.64,155.665,495700000.0
2008-02-08 09:27:00,155.665,155.685,155.635,155.66,504000000.0
2008-02-08 09:28:00,155.66,155.665,155.64,155.645,608600000.0
2008-02-08 09:29:00,155.645,155.665,155.645,155.655,596500000.0
2008-02-08 09:30:00,155.655,155.685,155.645,155.68,583900000.0
2008-02-08 09:31:00,155.68,155.705,155.655,155.68,537000000.0
2008-02-08 09:32:00,155.68,155.68,155.64,155.65,1212700000.0
2008-02-08 09:33:00,155.65,155.675,155.615,155.635,878400000.0
2008-02-08 09:34:00,155.635,155.715,155.58,155.58,562900000.0
2008-02-08 09:35:00,155.58,155.595,155.46,155.54,461600000.0
2008-02-08 09:36:00,155.54,155.54,155.47,155.48,274200000.0
2008-02-08 09:37:00,155.48,155.525,155.445,155.47,595100000.0
2008-02-08 09:38:00,155.47,155.575,155.465,155.535,297900000.0
2008-02-08 09:39:00,155.535,155.55,155.495,155.55,387100000.0
2008-02-08 09:40:00,155.55,155.58,155.525,155.575,305400000.0
2008-02-08 09:41:00,155.575,155.595,155.535,155.545,282100000.0
2008-02-08 09:42:00,155.545,155.61,155.515,155.585,457900000.0
2008-02-08 09:43:00,155.585,155.59,155.55,155.555,520900000.0
2008-02-08 09:44:00,155.555,155.61,155.555,155.61,496400000.0
2008-02-08 09:45:00,155.61,155.63,155.57,155.57,543700000.0
2008-02-08 09:46:00,155.57,155.61,155.56,155.58,281700000.0
2008-02-08 09:47:00,155.575,155.58,155.56,155.57,455400000.0
2008-02-08 09:48:00,155.57,155.57,155.5,155.53,339800000.0
2008-02-08 09:49:00,155.53,155.54,155.51,155.52,334000000.0
2008-02-08 09:50:00,155.52,155.54,155.48,155.485,330900000.0
2008-02-08 09:51:00,155.485,155.52,155.485,155.52,227800000.0
2008-02-08 09:52:00,155.52,155.565,155.51,155.565,487300000.0
2008-02-08 09:53:00,155.565,155.6,155.56,155.59,438600000.0
2008-02-08 09:54:00,155.59,155.62,155.55,155.615,260200000.0
2008-02-08 09:55:00,155.615,155.65,155.61,155.645,294400000.0
2008-02-08 09:56:00,155.645,155.705,155.645,155.665,298200000.0
2008-02-08 09:57:00,155.665,155.69,155.635,155.64,242000000.0
2008-02-08 09:58:00,155.64,155.675,155.63,155.65,389800000.0
2008-02-08 09:59:00,155.65,155.675,155.645,155.665,455100000.0
2008-02-08 10:00:00,155.665,155.685,155.595,155.655,456699999.0
2008-02-08 10:01:00,155.655,155.68,155.63,155.68,538900000.0
2008-02-08 10:02:00,155.68,155.685,155.65,155.67,346900000.0
2008-02-08 10:03:00,155.665,155.68,155.635,155.66,447000000.0
2008-02-08 10:04:00,155.66,155.66,155.63,155.65,335100000.0
2008-02-08 10:05:00,155.65,155.655,155.62,155.62,414100000.0
2008-02-08 10:06:00,155.62,155.71,155.62,155.705,366800000.0
2008-02-08 10:07:00,155.705,155.715,155.67,155.705,570100000.0
2008-02-08 10:08:00,155.705,155.74,155.675,155.675,403600000.0
2008-02-08 10:09:00,155.675,155.725,155.675,155.715,712700000.0
2008-02-08 10:10:00,155.715,155.725,155.695,155.71,495900000.0
2008-02-08 10:11:00,155.71,155.74,155.705,155.74,393100000.0
2008-02-08 10:12:00,155.75,155.765,155.72,155.755,509300000.0
2008-02-08 10:13:00,155.755,155.78,155.695,155.705,589500000.0
2008-02-08 10:14:00,155.71,155.765,155.695,155.73,303100000.0
2008-02-08 10:15:00,155.73,155.805,155.73,155.805,375700000.0
2008-02-08 10:16:00,155.8,155.82,155.765,155.79,279800000.0
2008-02-08 10:17:00,155.79,155.805,155.74,155.74,396700000.0
2008-02-08 10:18:00,155.74,155.775,155.72,155.77,475700000.0
2008-02-08 10:19:00,155.77,155.79,155.745,155.76,277800000.0
2008-02-08 10:20:00,155.76,155.84,155.76,155.83,447700000.0
2008-02-08 10:21:00,155.83,155.84,155.79,155.795,419300000.0
2008-02-08 10:22:00,155.795,155.835,155.77,155.825,402700000.0
2008-02-08 10:23:00,155.825,155.84,155.795,155.84,196000000.0
2008-02-08 10:24:00,155.84,155.85,155.77,155.815,322800000.0
2008-02-08 10:25:00,155.815,155.88,155.805,155.875,348700000.0
2008-02-08 10:26:00,155.88,155.89,155.83,155.835,555600000.0
2008-02-08 10:27:00,155.835,155.84,155.8,155.835,515800000.0
2008-02-08 10:28:00,155.835,155.84,155.81,155.835,470100000.0
2008-02-08 10:29:00,155.835,155.865,155.82,155.82,354300000.0
2008-02-08 10:30:00,155.825,155.87,155.815,155.845,596200003.0
2008-02-08 10:31:00,155.845,155.85,155.81,155.81,383200000.0
2008-02-08 10:32:00,155.81,155.83,155.78,155.785,478700000.0
2008-02-08 10:33:00,155.785,155.79,155.735,155.755,454300000.0
2008-02-08 10:34:00,155.76,155.79,155.74,155.79,349300000.0
2008-02-08 10:35:00,155.79,155.85,155.785,155.83,214600000.0
2008-02-08 10:36:00,155.83,155.85,155.825,155.835,475800014.0
2008-02-08 10:37:00,155.835,155.86,155.83,155.86,391800000.0
2008-02-08 10:38:00,155.86,155.885,155.85,155.855,372600000.0
2008-02-08 10:39:00,155.855,155.87,155.835,155.86,248200000.0
2008-02-08 10:40:00,155.86,155.875,155.855,155.86,191100000.0
2008-02-08 10:41:00,155.86,155.87,155.86,155.86,358000000.0
2008-02-08 10:42:00,155.86,155.915,155.85,155.88,460600000.0
2008-02-08 10:43:00,155.88,155.905,155.875,155.89,1164499997.0
2008-02-08 10:44:00,155.89,155.925,155.885,155.925,500999993.0
2008-02-08 10:45:00,155.925,155.945,155.915,155.93,907800000.0
2008-02-08 10:46:00,155.93,155.935,155.87,155.87,860800007.0
2008-02-08 10:47:00,155.87,155.88,155.86,155.86,337900000.0
2008-02-08 10:48:00,155.86,155.87,155.81,155.82,381400000.0
2008-02-08 10:49:00,155.82,155.83,155.785,155.82,361000000.0
2008-02-08 10:50:00,155.82,155.845,155.79,155.81,290400000.0
2008-02-08 10:51:00,155.81,155.81,155.77,155.78,247800000.0
2008-02-08 10:52:00,155.78,155.86,155.775,155.81,351500000.0
2008-02-08 10:53:00,155.81,155.845,155.74,155.79,320100000.0
2008-02-08 10:54:00,155.79,155.81,155.77,155.79,308800000.0
2008-02-08 10:55:00,155.79,155.8,155.78,155.78,308300000.0
2008-02-08 10:56:00,155.78,155.8,155.77,155.785,290500000.0
2008-02-08 10:57:00,155.785,155.84,155.78,155.84,198800000.0
2008-02-08 10:58:00,155.84,155.84,155.77,155.79,363300000.0
2008-02-08 10:59:00,155.79,155.815,155.79,155.81,245400000.0
2008-02-08 11:00:00,155.81,155.84,155.81,155.84,398700000.0
2008-02-08 11:01:00,155.84,155.86,155.825,155.855,353900000.0
2008-02-08 11:02:00,155.855,155.855,155.825,155.83,427600000.0
2008-02-08 11:03:00,155.83,155.84,155.825,155.84,479600000.0
2008-02-08 11:04:00,155.84,155.875,155.84,155.875,822700000.0
2008-02-08 11:05:00,155.875,155.9,155.86,155.895,539000000.0
2008-02-08 11:06:00,155.895,155.915,155.89,155.91,555600000.0
2008-02-08 11:07:00,155.915,155.95,155.915,155.92,565500000.0
2008-02-08 11:08:00,155.93,155.94,155.91,155.92,248500000.0
2008-02-08 11:09:00,155.92,155.935,155.91,155.935,362900000.0
2008-02-08 11:10:00,155.935,155.96,155.895,155.95,578000000.0
2008-02-08 11:11:00,155.95,155.95,155.865,155.905,653000000.0
2008-02-08 11:12:00,155.905,155.955,155.9,155.93,207800000.0
2008-02-08 11:13:00,155.93,155.945,155.92,155.94,211000000.0
2008-02-08 11:14:00,155.94,155.95,155.925,155.925,382900000.0
2008-02-08 11:15:00,155.925,155.945,155.895,155.91,500900000.0
2008-02-08 11:16:00,155.905,155.915,155.875,155.905,314300000.0
2008-02-08 11:17:00,155.905,155.93,155.88,155.93,807000000.0
2008-02-08 11:18:00,155.94,155.94,155.91,155.92,484200000.0
2008-02-08 11:19:00,155.92,155.925,155.905,155.91,439000000.0
2008-02-08 11:20:00,155.91,155.915,155.9,155.91,1047900000.0
2008-02-08 11:21:00,155.91,155.955,155.895,155.93,875600001.0
2008-02-08 11:22:00,155.93,155.94,155.925,155.935,453300000.0
2008-02-08 11:23:00,155.93,155.93,155.895,155.9,541600000.0
2008-02-08 11:24:00,155.905,155.905,155.88,155.895,755600000.0
2008-02-08 11:25:00,155.895,155.895,155.85,155.85,459300000.0
2008-02-08 11:26:00,155.85,155.885,155.85,155.88,541600000.0
2008-02-08 11:27:00,155.88,155.895,155.875,155.88,721100000.0
2008-02-08 11:28:00,155.88,155.905,155.88,155.88,434100000.0
2008-02-08 11:29:00,155.885,155.89,155.85,155.85,409000000.0
2008-02-08 11:30:00,155.845,155.86,155.84,155.85,338800000.0
2008-02-08 11:31:00,155.85,155.855,155.835,155.835,276900000.0
2008-02-08 11:32:00,155.83,155.85,155.83,155.84,654000000.0
2008-02-08 11:33:00,155.84,155.85,155.84,155.845,339800000.0
2008-02-08 11:34:00,155.84,155.85,155.745,155.78,509600000.0
2008-02-08 11:35:00,155.78,155.865,155.76,155.79,366700000.0
2008-02-08 11:36:00,155.79,155.83,155.765,155.8,347500000.0
2008-02-08 11:37:00,155.8,155.805,155.78,155.795,485400000.0
2008-02-08 11:38:00,155.795,155.85,155.795,155.85,652300000.0
2008-02-08 11:39:00,155.85,155.855,155.805,155.84,1313200000.0
2008-02-08 11:40:00,155.84,155.845,155.79,155.8,892700000.0
2008-02-08 11:41:00,155.8,155.84,155.8,155.83,573100002.0
2008-02-08 11:42:00,155.83,155.925,155.83,155.905,517400000.0
2008-02-08 11:43:00,155.905,155.905,155.855,155.865,1368100016.0
2008-02-08 11:44:00,155.865,155.88,155.86,155.875,1076199966.0
2008-02-08 11:45:00,155.875,155.88,155.86,155.875,631200000.0
2008-02-08 11:46:00,155.875,155.895,155.87,155.885,467200000.0
2008-02-08 11:47:00,155.885,155.96,155.875,155.935,539200000.0
2008-02-08 11:48:00,155.935,155.95,155.9,155.905,287300000.0
2008-02-08 11:49:00,155.905,155.915,155.88,155.885,612300000.0
2008-02-08 11:50:00,155.885,155.97,155.865,155.95,387600000.0
2008-02-08 11:51:00,155.945,155.955,155.925,155.935,210300000.0
2008-02-08 11:52:00,155.935,155.96,155.925,155.96,306500000.0
2008-02-08 11:53:00,155.96,155.965,155.93,155.94,355500000.0
2008-02-08 11:54:00,155.94,155.96,155.93,155.94,385900000.0
2008-02-08 11:55:00,155.94,155.95,155.91,155.91,300200000.0
2008-02-08 11:56:00,155.91,155.91,155.87,155.87,571800000.0
2008-02-08 11:57:00,155.87,155.895,155.86,155.88,214600000.0
2008-02-08 11:58:00,155.88,155.885,155.86,155.86,211300000.0
2008-02-08 11:59:00,155.86,155.87,155.82,155.84,280200000.0
2008-02-08 12:00:00,155.84,155.84,155.805,155.82,309600000.0
2008-02-08 12:01:00,155.815,155.865,155.815,155.84,303200000.0
2008-02-08 12:02:00,155.84,155.85,155.81,155.82,501600001.0
2008-02-08 12:03:00,155.82,155.825,155.795,155.825,607900000.0
2008-02-08 12:04:00,155.825,155.84,155.815,155.82,400000000.0
2008-02-08 12:05:00,155.82,155.84,155.82,155.84,339800000.0
2008-02-08 12:06:00,155.84,155.85,155.83,155.84,289800000.0
2008-02-08 12:07:00,155.84,155.885,155.84,155.865,271200000.0
2008-02-08 12:08:00,155.865,155.875,155.855,155.86,414500000.0
2008-02-08 12:09:00,155.86,155.875,155.86,155.87,108200000.0
2008-02-08 12:10:00,155.87,155.87,155.86,155.87,187700000.0
2008-02-08 12:11:00,155.87,155.875,155.855,155.865,259000000.0
2008-02-08 12:12:00,155.865,155.87,155.84,155.855,365400000.0
2008-02-08 12:13:00,155.855,155.86,155.795,155.81,247500000.0
2008-02-08 12:14:00,155.81,155.82,155.75,155.775,321599999.0
2008-02-08 12:15:00,155.775,155.785,155.765,155.77,328200000.0
2008-02-08 12:16:00,155.77,155.79,155.77,155.775,369600000.0
2008-02-08 12:17:00,155.765,155.78,155.73,155.74,433800000.0
2008-02-08 12:18:00,155.74,155.755,155.715,155.75,728800000.0
2008-02-08 12:19:00,155.75,155.75,155.725,155.725,1163800021.0
2008-02-08 12:20:00,155.725,155.735,155.705,155.725,541600000.0
2008-02-08 12:21:00,155.725,155.725,155.66,155.665,691100009.0
2008-02-08 12:22:00,155.665,155.675,155.645,155.66,1707300015.0
2008-02-08 12:23:00,155.66,155.685,155.645,155.66,1008500010.0
2008-02-08 12:24:00,155.66,155.705,155.63,155.64,383900000.0
2008-02-08 12:25:00,155.64,155.66,155.63,155.635,267100000.0
2008-02-08 12:26:00,155.635,155.655,155.635,155.645,332300000.0
2008-02-08 12:27:00,155.645,155.715,155.645,155.715,608900000.0
2008-02-08 12:28:00,155.715,155.81,155.695,155.725,247600000.0
2008-02-08 12:29:00,155.725,155.73,155.705,155.71,196700000.0
2008-02-08 12:30:00,155.71,155.72,155.685,155.7,211900000.0
2008-02-08 12:31:00,155.705,155.775,155.695,155.755,353500000.0
2008-02-08 12:32:00,155.755,155.765,155.74,155.75,205400000.0
2008-02-08 12:33:00,155.75,155.775,155.73,155.74,200500000.0
2008-02-08 12:34:00,155.74,155.74,155.695,155.705,199400000.0
2008-02-08 12:35:00,155.705,155.715,155.66,155.68,272600000.0
2008-02-08 12:36:00,155.68,155.71,155.675,155.71,271900000.0
2008-02-08 12:37:00,155.71,155.71,155.66,155.69,488000000.0
2008-02-08 12:38:00,155.69,155.695,155.665,155.67,194600000.0
2008-02-08 12:39:00,155.67,155.68,155.63,155.63,273200000.0
2008-02-08 12:40:00,155.63,155.64,155.56,155.56,236900000.0
2008-02-08 12:41:00,155.56,155.56,155.495,155.54,315799999.0
2008-02-08 12:42:00,155.54,155.55,155.535,155.54,108600000.0
2008-02-08 12:43:00,155.54,155.54,155.5,155.515,389500000.0
2008-02-08 12:44:00,155.505,155.535,155.5,155.515,381300000.0
2008-02-08 12:45:00,155.515,155.52,155.445,155.445,430500001.0
2008-02-08 12:46:00,155.44,155.46,155.37,155.4,318800000.0
2008-02-08 12:47:00,155.4,155.435,155.4,155.41,1198100007.0
2008-02-08 12:48:00,155.41,155.47,155.395,155.415,401300000.0
2008-02-08 12:49:00,155.415,155.495,155.415,155.49,622400000.0
2008-02-08 12:50:00,155.49,155.515,155.475,155.495,699700000.0
2008-02-08 12:51:00,155.495,155.515,155.475,155.51,439700000.0
2008-02-08 12:52:00,155.51,155.515,155.475,155.495,550300000.0
2008-02-08 12:53:00,155.495,155.52,155.495,155.52,989600000.0
2008-02-08 12:54:00,155.52,155.59,155.515,155.56,401600000.0
2008-02-08 12:55:00,155.56,155.575,155.555,155.555,473100000.0
2008-02-08 12:56:00,155.555,155.6,155.555,155.565,340300000.0
2008-02-08 12:57:00,155.565,155.565,155.515,155.525,578600000.0
2008-02-08 12:58:00,155.525,155.56,155.495,155.56,312000000.0
2008-02-08 12:59:00,155.56,155.585,155.53,155.575,348400000.0
2008-02-08 13:00:00,155.58,155.58,155.53,155.54,314600000.0
2008-02-08 13:01:00,155.54,155.54,155.5,155.5,586700004.0
2008-02-08 13:02:00,155.5,155.515,155.485,155.485,338100000.0
2008-02-08 13:03:00,155.485,155.485,155.45,155.48,264400000.0
2008-02-08 13:04:00,155.48,155.5,155.46,155.465,350600000.0
2008-02-08 13:05:00,155.465,155.47,155.42,155.425,437200000.0
2008-02-08 13:06:00,155.425,155.475,155.41,155.45,598400000.0
2008-02-08 13:07:00,155.45,155.45,155.415,155.415,638200000.0
2008-02-08 13:08:00,155.415,155.43,155.395,155.42,704200000.0
2008-02-08 13:09:00,155.42,155.455,155.385,155.385,502100000.0
2008-02-08 13:10:00,155.385,155.4,155.275,155.32,262600000.0
2008-02-08 13:11:00,155.32,155.325,155.225,155.26,447400000.0
2008-02-08 13:12:00,155.26,155.29,155.235,155.26,452700000.0
2008-02-08 13:13:00,155.26,155.29,155.195,155.2,652899994.0
2008-02-08 13:14:00,155.2,155.24,155.16,155.235,557600000.0
2008-02-08 13:15:00,155.24,155.245,155.195,155.245,536100000.0
2008-02-08 13:16:00,155.245,155.255,155.22,155.225,453600000.0
2008-02-08 13:17:00,155.225,155.255,155.195,155.255,415700000.0
2008-02-08 13:18:00,155.255,155.29,155.235,155.275,632300000.0
2008-02-08 13:19:00,155.275,155.3,155.275,155.29,405400000.0
2008-02-08 13:20:00,155.29,155.325,155.29,155.31,795700000.0
2008-02-08 13:21:00,155.31,155.315,155.3,155.31,495700000.0
2008-02-08 13:22:00,155.31,155.365,155.31,155.36,184700000.0
2008-02-08 13:23:00,155.355,155.38,155.33,155.355,203600000.0
2008-02-08 13:24:00,155.355,155.365,155.335,155.355,189400000.0
2008-02-08 13:25:00,155.35,155.355,155.32,155.33,221400000.0
2008-02-08 13:26:00,155.33,155.34,155.295,155.3,262100000.0
2008-02-08 13:27:00,155.3,155.33,155.3,155.325,192600000.0
2008-02-08 13:28:00,155.325,155.365,155.32,155.365,324100000.0
2008-02-08 13:29:00,155.365,155.365,155.31,155.325,310900000.0
2008-02-08 13:30:00,155.325,155.37,155.325,155.36,207700000.0
2008-02-08 13:31:00,155.36,155.37,155.35,155.36,498600000.0
2008-02-08 13:32:00,155.36,155.365,155.335,155.335,219900000.0
2008-02-08 13:33:00,155.335,155.36,155.335,155.36,228900000.0
2008-02-08 13:34:00,155.36,155.365,155.35,155.36,191000000.0
2008-02-08 13:35:00,155.355,155.375,155.35,155.35,202400000.0
2008-02-08 13:36:00,155.35,155.385,155.35,155.375,308900000.0
2008-02-08 13:37:00,155.375,155.41,155.375,155.395,467600000.0
2008-02-08 13:38:00,155.395,155.42,155.375,155.41,352900000.0
2008-02-08 13:39:00,155.41,155.415,155.39,155.395,312300000.0
2008-02-08 13:40:00,155.395,155.425,155.385,155.425,314400000.0
2008-02-08 13:41:00,155.425,155.425,155.405,155.415,711500000.0
2008-02-08 13:42:00,155.415,155.445,155.405,155.425,873300000.0
2008-02-08 13:43:00,155.425,155.43,155.4,155.43,145400000.0
2008-02-08 13:44:00,155.43,155.475,155.43,155.455,558100000.0
2008-02-08 13:45:00,155.455,155.465,155.45,155.46,305700000.0
2008-02-08 13:46:00,155.46,155.49,155.425,155.485,570000000.0
2008-02-08 13:47:00,155.485,155.51,155.48,155.51,443200000.0
2008-02-08 13:48:00,155.51,155.515,155.505,155.515,362300000.0
2008-02-08 13:49:00,155.515,155.555,155.505,155.545,249700000.0
2008-02-08 13:50:00,155.545,155.585,155.515,155.565,243600000.0
2008-02-08 13:51:00,155.565,155.645,155.565,155.59,440100000.0
2008-02-08 13:52:00,155.59,155.59,155.54,155.555,334200000.0
2008-02-08 13:53:00,155.555,155.615,155.55,155.615,252500000.0
2008-02-08 13:54:00,155.615,155.645,155.58,155.585,415400000.0
2008-02-08 13:55:00,155.585,155.605,155.57,155.58,255200000.0
2008-02-08 13:56:00,155.58,155.605,155.57,155.58,273600000.0
2008-02-08 13:57:00,155.58,155.595,155.565,155.57,251700000.0
2008-02-08 13:58:00,155.57,155.57,155.5,155.5,322300000.0
2008-02-08 13:59:00,155.5,155.52,155.5,155.5,121000000.0
2008-02-08 14:00:00,155.5,155.59,155.5,155.55,394400000.0
2008-02-08 14:01:00,155.55,155.59,155.54,155.58,256400000.0
2008-02-08 14:02:00,155.58,155.59,155.565,155.575,384000000.0
2008-02-08 14:03:00,155.575,155.6,155.57,155.59,247700000.0
2008-02-08 14:04:00,155.58,155.6,155.58,155.585,202300000.0
2008-02-08 14:05:00,155.585,155.61,155.585,155.6,204600000.0
2008-02-08 14:06:00,155.6,155.625,155.55,155.575,306100000.0
2008-02-08 14:07:00,155.575,155.655,155.575,155.65,285000000.0
2008-02-08 14:08:00,155.65,155.655,155.6,155.61,372000000.0
2008-02-08 14:09:00,155.61,155.635,155.59,155.635,215400000.0
2008-02-08 14:10:00,155.635,155.66,155.605,155.61,251900000.0
2008-02-08 14:11:00,155.61,155.615,155.55,155.555,235800000.0
2008-02-08 14:12:00,155.555,155.565,155.505,155.51,161600000.0
2008-02-08 14:13:00,155.51,155.52,155.475,155.49,189200000.0
2008-02-08 14:14:00,155.49,155.5,155.48,155.49,316350000.0
2008-02-08 14:15:00,155.49,155.5,155.46,155.46,265200000.0
2008-02-08 14:16:00,155.46,155.49,155.46,155.475,736900000.0
2008-02-08 14:17:00,155.475,155.51,155.475,155.495,397800000.0
2008-02-08 14:18:00,155.495,155.555,155.495,155.54,263700000.0
2008-02-08 14:19:00,155.54,155.565,155.5,155.515,776200000.0
2008-02-08 14:20:00,155.515,155.525,155.495,155.495,797100000.0
2008-02-08 14:21:00,155.495,155.495,155.475,155.485,786200000.0
2008-02-08 14:22:00,155.485,155.485,155.455,155.47,342200000.0
2008-02-08 14:23:00,155.47,155.505,155.46,155.5,467100000.0
2008-02-08 14:24:00,155.5,155.51,155.465,155.495,491300000.0
2008-02-08 14:25:00,155.495,155.555,155.495,155.535,256600000.0
2008-02-08 14:26:00,155.535,155.535,155.485,155.5,912400000.0
2008-02-08 14:27:00,155.5,155.52,155.495,155.515,258600000.0
2008-02-08 14:28:00,155.515,155.56,155.51,155.53,289800000.0
2008-02-08 14:29:00,155.53,155.58,155.52,155.565,252900000.0
2008-02-08 14:30:00,155.57,155.57,155.54,155.54,235000000.0
2008-02-08 14:31:00,155.54,155.58,155.54,155.57,207700000.0
2008-02-08 14:32:00,155.57,155.59,155.57,155.585,152700000.0
2008-02-08 14:33:00,155.585,155.645,155.585,155.615,308000000.0
2008-02-08 14:34:00,155.615,155.635,155.605,155.63,461700000.0
2008-02-08 14:35:00,155.63,155.645,155.625,155.63,229000000.0
2008-02-08 14:36:00,155.63,155.655,155.63,155.65,361100000.0
2008-02-08 14:37:00,155.65,155.65,155.61,155.62,175600000.0
2008-02-08 14:38:00,155.62,155.64,155.61,155.64,174900000.0
2008-02-08 14:39:00,155.64,155.685,155.635,155.675,589700000.0
2008-02-08 14:40:00,155.675,155.685,155.665,155.675,1140300000.0
2008-02-08 14:41:00,155.675,155.685,155.655,155.68,445900000.0
2008-02-08 14:42:00,155.68,155.73,155.68,155.72,189100000.0
2008-02-08 14:43:00,155.725,155.745,155.7,155.7,388900002.0
2008-02-08 14:44:00,155.7,155.74,155.69,155.735,1021799992.0
2008-02-08 14:45:00,155.735,155.76,155.735,155.76,363100000.0
2008-02-08 14:46:00,155.76,155.895,155.76,155.885,266000000.0
2008-02-08 14:47:00,155.885,155.945,155.865,155.88,447500000.0
2008-02-08 14:48:00,155.88,155.895,155.85,155.875,460300000.0
2008-02-08 14:49:00,155.875,155.915,155.865,155.88,524900002.0
2008-02-08 14:50:00,155.88,155.895,155.84,155.855,277800000.0
2008-02-08 14:51:00,155.86,155.87,155.85,155.87,192300000.0
2008-02-08 14:52:00,155.865,155.9,155.86,155.885,260900000.0
2008-02-08 14:53:00,155.885,155.94,155.885,155.92,327700000.0
2008-02-08 14:54:00,155.92,155.92,155.88,155.88,256000000.0
2008-02-08 14:55:00,155.88,155.94,155.865,155.93,493400000.0
2008-02-08 14:56:00,155.93,155.935,155.885,155.885,258200000.0
2008-02-08 14:57:00,155.885,155.895,155.87,155.875,733500000.0
2008-02-08 14:58:00,155.875,155.88,155.855,155.875,970100000.0
2008-02-08 14:59:00,155.875,155.925,155.86,155.88,530300000.0
2008-02-08 15:00:00,155.88,155.895,155.845,155.88,220500000.0
2008-02-08 15:01:00,155.88,155.88,155.86,155.875,568600000.0
2008-02-08 15:02:00,155.875,155.875,155.85,155.85,431900000.0
2008-02-08 15:03:00,155.855,155.86,155.84,155.845,445300000.0
2008-02-08 15:04:00,155.84,155.92,155.84,155.91,318400000.0
2008-02-08 15:05:00,155.91,155.925,155.885,155.895,568700000.0
2008-02-08 15:06:00,155.895,155.915,155.88,155.915,554300000.0
2008-02-08 15:07:00,155.915,155.925,155.885,155.91,536000001.0
2008-02-08 15:08:00,155.905,155.94,155.88,155.915,424400000.0
2008-02-08 15:09:00,155.915,155.94,155.915,155.92,537300000.0
2008-02-08 15:10:00,155.92,155.94,155.92,155.92,292000000.0
2008-02-08 15:11:00,155.92,155.92,155.86,155.86,672500005.0
2008-02-08 15:12:00,155.86,155.91,155.86,155.905,437700000.0
2008-02-08 15:13:00,155.905,155.91,155.88,155.895,459400006.0
2008-02-08 15:14:00,155.895,155.91,155.875,155.885,593700002.0
2008-02-08 15:15:00,155.885,155.885,155.865,155.87,730900000.0
2008-02-08 15:16:00,155.87,155.89,155.865,155.87,750400006.0
2008-02-08 15:17:00,155.87,155.87,155.775,155.785,488600000.0
2008-02-08 15:18:00,155.78,155.8,155.76,155.765,429500000.0
2008-02-08 15:19:00,155.765,155.775,155.725,155.745,618800000.0
2008-02-08 15:20:00,155.745,155.75,155.66,155.66,364900000.0
2008-02-08 15:21:00,155.66,155.695,155.635,155.675,475200000.0
2008-02-08 15:22:00,155.675,155.68,155.645,155.675,592000000.0
2008-02-08 15:23:00,155.675,155.715,155.62,155.645,368699999.0
2008-02-08 15:24:00,155.645,155.665,155.615,155.665,653599998.0
2008-02-08 15:25:00,155.665,155.68,155.63,155.63,1007699994.0
2008-02-08 15:26:00,155.625,155.765,155.625,155.75,420699999.0
2008-02-08 15:27:00,155.745,155.755,155.695,155.695,549200001.0
2008-02-08 15:28:00,155.695,155.695,155.65,155.66,322400000.0
2008-02-08 15:29:00,155.66,155.725,155.655,155.685,437900000.0
2008-02-08 15:30:00,155.685,155.72,155.62,155.665,248800000.0
2008-02-08 15:31:00,155.66,155.68,155.61,155.635,620300000.0
2008-02-08 15:32:00,155.635,155.69,155.625,155.67,283800000.0
2008-02-08 15:33:00,155.67,155.72,155.665,155.715,578800000.0
2008-02-08 15:34:00,155.71,155.715,155.65,155.67,329200000.0
2008-02-08 15:35:00,155.68,155.715,155.63,155.645,274400000.0
2008-02-08 15:36:00,155.645,155.67,155.635,155.66,296600000.0
2008-02-08 15:37:00,155.66,155.68,155.66,155.665,200700000.0
2008-02-08 15:38:00,155.665,155.67,155.575,155.595,381400001.0
2008-02-08 15:39:00,155.59,155.605,155.575,155.6,372400000.0
2008-02-08 15:40:00,155.6,155.625,155.56,155.575,230900000.0
2008-02-08 15:41:00,155.575,155.58,155.555,155.58,165700000.0
2008-02-08 15:42:00,155.58,155.585,155.525,155.54,219100000.0
2008-02-08 15:43:00,155.54,155.545,155.505,155.51,238100000.0
2008-02-08 15:44:00,155.51,155.565,155.5,155.565,316400000.0
2008-02-08 15:45:00,155.565,155.59,155.565,155.59,191600000.0
2008-02-08 15:46:00,155.59,155.625,155.57,155.59,243700000.0
2008-02-08 15:47:00,155.59,155.615,155.585,155.59,185200000.0
2008-02-08 15:48:00,155.59,155.59,155.56,155.58,549600000.0
2008-02-08 15:49:00,155.58,155.615,155.57,155.585,314800000.0
2008-02-08 15:50:00,155.585,155.6,155.56,155.58,501800000.0
2008-02-08 15:51:00,155.58,155.595,155.57,155.57,303600000.0
2008-02-08 15:52:00,155.57,155.63,155.57,155.595,193300000.0
2008-02-08 15:53:00,155.595,155.605,155.49,155.505,242100000.0
2008-02-08 15:54:00,155.5,155.53,155.485,155.495,277700000.0
2008-02-08 15:55:00,155.495,155.51,155.475,155.475,264400000.0
2008-02-08 15:56:00,155.475,155.485,155.46,155.46,833399979.0
2008-02-08 15:57:00,155.46,155.47,155.44,155.45,949800000.0
2008-02-08 15:58:00,155.45,155.465,155.435,155.46,1045800000.0
2008-02-08 15:59:00,155.46,155.475,155.46,155.465,717200001.0
2008-02-08 16:00:00,155.465,155.505,155.445,155.495,324900000.0
2008-02-08 16:01:00,155.495,155.495,155.46,155.465,338000000.0
2008-02-08 16:02:00,155.465,155.48,155.45,155.47,1094100000.0
2008-02-08 16:03:00,155.47,155.515,155.47,155.505,349300000.0
2008-02-08 16:04:00,155.505,155.53,155.5,155.515,330900000.0
2008-02-08 16:05:00,155.52,155.535,155.51,155.515,521400000.0
2008-02-08 16:06:00,155.515,155.525,155.49,155.5,690600000.0
2008-02-08 16:07:00,155.5,155.54,155.49,155.525,320900000.0
2008-02-08 16:08:00,155.52,155.56,155.52,155.525,323800000.0
2008-02-08 16:09:00,155.525,155.525,155.495,155.5,363600000.0
2008-02-08 16:10:00,155.5,155.535,155.5,155.52,441800000.0
2008-02-08 16:11:00,155.52,155.535,155.515,155.535,583400000.0
2008-02-08 16:12:00,155.535,155.535,155.52,155.52,836600000.0
2008-02-08 16:13:00,155.52,155.52,155.5,155.51,319700000.0
2008-02-08 16:14:00,155.51,155.53,155.505,155.515,305000000.0
2008-02-08 16:15:00,155.52,155.52,155.5,155.51,302800000.0
2008-02-08 16:16:00,155.51,155.52,155.5,155.515,484900000.0
2008-02-08 16:17:00,155.515,155.515,155.5,155.515,183100000.0
2008-02-08 16:18:00,155.515,155.52,155.5,155.52,404900000.0
2008-02-08 16:19:00,155.52,155.525,155.48,155.48,322600000.0
2008-02-08 16:20:00,155.48,155.5,155.46,155.485,383900000.0
2008-02-08 16:21:00,155.48,155.49,155.465,155.49,913300000.0
2008-02-08 16:22:00,155.485,155.495,155.455,155.465,448400000.0
2008-02-08 16:23:00,155.465,155.475,155.445,155.45,488200000.0
2008-02-08 16:24:00,155.45,155.455,155.42,155.445,410600000.0
2008-02-08 16:25:00,155.445,155.445,155.405,155.415,706599993.0
2008-02-08 16:26:00,155.415,155.415,155.365,155.41,1196999999.0
2008-02-08 16:27:00,155.405,155.415,155.39,155.395,576900000.0
2008-02-08 16:28:00,155.395,155.445,155.395,155.445,446600000.0
2008-02-08 16:29:00,155.445,155.47,155.425,155.47,339500000.0
2008-02-08 16:30:00,155.47,155.485,155.445,155.47,538000000.0
2008-02-08 16:31:00,155.47,155.53,155.455,155.47,267400000.0
2008-02-08 16:32:00,155.47,155.49,155.465,155.47,1692800000.0
2008-02-08 16:33:00,155.465,155.53,155.455,155.505,540000000.0
2008-02-08 16:34:00,155.505,155.555,155.505,155.535,328200000.0
2008-02-08 16:35:00,155.535,155.585,155.53,155.56,473000000.0
2008-02-08 16:36:00,155.56,155.575,155.54,155.56,335300001.0
2008-02-08 16:37:00,155.56,155.6,155.525,155.55,181250000.0
2008-02-08 16:38:00,155.56,155.615,155.55,155.595,199700000.0
2008-02-08 16:39:00,155.59,155.64,155.565,155.58,181500000.0
2008-02-08 16:40:00,155.565,155.565,155.505,155.505,222100000.0
2008-02-08 16:41:00,155.505,155.51,155.42,155.42,221800000.0
2008-02-08 16:42:00,155.415,155.45,155.385,155.435,294500000.0
2008-02-08 16:43:00,155.43,155.44,155.4,155.415,315300000.0
2008-02-08 16:44:00,155.415,155.465,155.395,155.465,436900000.0
2008-02-08 16:45:00,155.455,155.485,155.43,155.465,215919000.0
2008-02-08 16:46:00,155.465,155.475,155.415,155.445,199300000.0
2008-02-08 16:47:00,155.445,155.455,155.385,155.435,230700000.0
2008-02-08 16:48:00,155.44,155.545,155.44,155.535,339500000.0
2008-02-08 16:49:00,155.53,155.54,155.47,155.515,323800000.0
2008-02-08 16:50:00,155.515,155.555,155.495,155.53,297300000.0
2008-02-08 16:51:00,155.53,155.55,155.5,155.53,420600000.0
2008-02-08 16:52:00,155.525,155.525,155.475,155.475,302100000.0
2008-02-08 16:53:00,155.475,155.5,155.45,155.5,250400000.0
2008-02-08 16:54:00,155.49,155.57,155.48,155.565,198100000.0
2008-02-08 16:55:00,155.57,155.595,155.525,155.54,293900000.0
2008-02-08 16:56:00,155.54,155.54,155.5,155.52,443000000.0
2008-02-08 16:57:00,155.52,155.54,155.5,155.525,218700000.0
2008-02-08 16:58:00,155.525,155.58,155.525,155.575,316800000.0
2008-02-08 16:59:00,155.575,155.585,155.56,155.56,489700000.0
2008-02-08 17:00:00,155.56,155.575,155.545,155.55,523600000.0
2008-02-08 17:01:00,155.55,155.565,155.54,155.56,755400000.0
2008-02-08 17:02:00,155.56,155.625,155.56,155.625,459800000.0
2008-02-08 17:03:00,155.625,155.64,155.605,155.625,538700000.0
2008-02-08 17:04:00,155.625,155.705,155.62,155.7,483600000.0
2008-02-08 17:05:00,155.695,155.74,155.685,155.725,234200000.0
2008-02-08 17:06:00,155.715,155.735,155.665,155.67,199100000.0
2008-02-08 17:07:00,155.67,155.7,155.665,155.69,228300000.0
2008-02-08 17:08:00,155.69,155.715,155.665,155.665,297900000.0
2008-02-08 17:09:00,155.665,155.675,155.615,155.63,488700000.0
2008-02-08 17:10:00,155.64,155.645,155.6,155.605,298900000.0
2008-02-08 17:11:00,155.6,155.6,155.565,155.59,163800000.0
2008-02-08 17:12:00,155.59,155.59,155.52,155.56,272000000.0
2008-02-08 17:13:00,155.555,155.605,155.54,155.595,282200000.0
2008-02-08 17:14:00,155.595,155.64,155.565,155.625,828400000.0
2008-02-08 17:15:00,155.62,155.63,155.6,155.62,331300000.0
2008-02-08 17:16:00,155.62,155.62,155.57,155.595,177300000.0
2008-02-08 17:17:00,155.595,155.61,155.57,155.61,226500000.0
2008-02-08 17:18:00,155.61,155.65,155.595,155.595,360000000.0
2008-02-08 17:19:00,155.595,155.635,155.555,155.57,367500000.0
2008-02-08 17:20:00,155.57,155.58,155.55,155.56,401600000.0
2008-02-08 17:21:00,155.56,155.605,155.56,155.58,225800000.0
2008-02-08 17:22:00,155.575,155.635,155.575,155.59,255800000.0
2008-02-08 17:23:00,155.59,155.625,155.565,155.62,661500000.0
2008-02-08 17:24:00,155.62,155.63,155.6,155.605,112700000.0
2008-02-08 17:25:00,155.62,155.645,155.62,155.63,238500000.0
2008-02-08 17:26:00,155.63,155.635,155.605,155.61,297000000.0
2008-02-08 17:27:00,155.61,155.655,155.6,155.64,228200000.0
2008-02-08 17:28:00,155.635,155.68,155.63,155.64,331300000.0
2008-02-08 17:29:00,155.645,155.72,155.635,155.68,333100000.0
2008-02-08 17:30:00,155.68,155.68,155.6,155.6,141300000.0
2008-02-08 17:31:00,155.6,155.64,155.6,155.64,282500000.0
2008-02-08 17:32:00,155.64,155.645,155.595,155.6,318700000.0
2008-02-08 17:33:00,155.595,155.63,155.595,155.615,582900000.0
2008-02-08 17:34:00,155.615,155.615,155.58,155.59,289800000.0
2008-02-08 17:35:00,155.59,155.6,155.585,155.6,194600000.0
2008-02-08 17:36:00,155.6,155.6,155.565,155.565,231300000.0
2008-02-08 17:37:00,155.565,155.565,155.515,155.53,462800000.0
2008-02-08 17:38:00,155.53,155.54,155.52,155.525,277200000.0
2008-02-08 17:39:00,155.525,155.545,155.515,155.54,134200000.0
2008-02-08 17:40:00,155.54,155.555,155.53,155.555,111300000.0
2008-02-08 17:41:00,155.555,155.585,155.55,155.58,379100000.0
2008-02-08 17:42:00,155.58,155.62,155.575,155.6,188800000.0
2008-02-08 17:43:00,155.605,155.67,155.605,155.66,295400000.0
2008-02-08 17:44:00,155.665,155.675,155.625,155.655,179600000.0
2008-02-08 17:45:00,155.655,155.705,155.655,155.675,299400000.0
2008-02-08 17:46:00,155.665,155.69,155.635,155.665,309300000.0
2008-02-08 17:47:00,155.665,155.69,155.66,155.67,433000000.0
2008-02-08 17:48:00,155.67,155.71,155.66,155.695,276200000.0
2008-02-08 17:49:00,155.695,155.73,155.68,155.725,277800000.0
2008-02-08 17:50:00,155.725,155.745,155.665,155.745,348500000.0
2008-02-08 17:51:00,155.745,155.775,155.715,155.72,247700000.0
2008-02-08 17:52:00,155.72,155.765,155.72,155.745,292300000.0
2008-02-08 17:53:00,155.745,155.755,155.72,155.735,283800000.0
2008-02-08 17:54:00,155.735,155.745,155.705,155.725,549000000.0
2008-02-08 17:55:00,155.725,155.735,155.715,155.725,421400000.0
2008-02-08 17:56:00,155.73,155.745,155.705,155.725,429400000.0
2008-02-08 17:57:00,155.725,155.73,155.695,155.7,405200000.0
2008-02-08 17:58:00,155.7,155.745,155.69,155.74,366700000.0
2008-02-08 17:59:00,155.74,155.76,155.69,155.75,403700000.0
2008-02-08 18:00:00,155.75,155.76,155.71,155.72,273800000.0
2008-02-08 18:01:00,155.72,155.75,155.71,155.75,180700000.0
2008-02-08 18:02:00,155.75,155.76,155.72,155.73,249700000.0
2008-02-08 18:03:00,155.73,155.76,155.72,155.72,239400000.0
2008-02-08 18:04:00,155.72,155.735,155.7,155.705,242800000.0
2008-02-08 18:05:00,155.71,155.725,155.67,155.72,244700000.0
2008-02-08 18:06:00,155.72,155.765,155.72,155.75,340200000.0
2008-02-08 18:07:00,155.76,155.795,155.75,155.79,233800000.0
2008-02-08 18:08:00,155.79,155.885,155.785,155.88,187800000.0
2008-02-08 18:09:00,155.88,155.91,155.87,155.89,263600000.0
2008-02-08 18:10:00,155.89,156.01,155.89,156.005,367200000.0
2008-02-08 18:11:00,156.005,156.11,156.005,156.11,369100000.0
2008-02-08 18:12:00,156.11,156.155,156.075,156.155,327800000.0
2008-02-08 18:13:00,156.15,156.16,156.035,156.035,262400000.0
2008-02-08 18:14:00,156.035,156.055,155.995,156.015,906800000.0
2008-02-08 18:15:00,156.015,156.055,155.995,156.025,516600000.0
2008-02-08 18:16:00,156.02,156.12,156.02,156.05,472900000.0
2008-02-08 18:17:00,156.055,156.07,156.03,156.04,350300000.0
2008-02-08 18:18:00,156.04,156.055,155.99,156.055,339350000.0
2008-02-08 18:19:00,156.055,156.17,156.055,156.135,277800000.0
2008-02-08 18:20:00,156.135,156.145,156.075,156.08,340100000.0
2008-02-08 18:21:00,156.08,156.105,156.06,156.065,348600000.0
2008-02-08 18:22:00,156.065,156.065,155.975,155.995,455900000.0
2008-02-08 18:23:00,155.985,156.005,155.965,155.975,480900000.0
2008-02-08 18:24:00,155.975,155.975,155.87,155.885,577999999.0
2008-02-08 18:25:00,155.9,155.915,155.885,155.905,887600000.0
2008-02-08 18:26:00,155.905,155.935,155.895,155.935,864300000.0
2008-02-08 18:27:00,155.935,156.02,155.935,155.995,252500000.0
2008-02-08 18:28:00,156.0,156.025,155.94,156.01,404100000.0
2008-02-08 18:29:00,156.005,156.02,155.98,155.995,228500000.0
2008-02-08 18:30:00,155.995,155.995,155.94,155.975,200100000.0
2008-02-08 18:31:00,155.975,156.01,155.975,156.0,187000000.0
2008-02-08 18:32:00,156.005,156.04,155.965,155.975,165200000.0
2008-02-08 18:33:00,155.97,155.97,155.935,155.94,179900000.0
2008-02-08 18:34:00,155.94,155.945,155.895,155.91,331300000.0
2008-02-08 18:35:00,155.91,155.91,155.88,155.88,150400000.0
2008-02-08 18:36:00,155.88,155.94,155.875,155.94,349100000.0
2008-02-08 18:37:00,155.945,155.97,155.935,155.945,400700000.0
2008-02-08 18:38:00,155.945,155.945,155.895,155.915,212700000.0
2008-02-08 18:39:00,155.915,155.94,155.9,155.905,365100000.0
2008-02-08 18:40:00,155.905,155.915,155.895,155.905,398800000.0
2008-02-08 18:41:00,155.91,155.915,155.895,155.895,471900000.0
2008-02-08 18:42:00,155.895,155.915,155.88,155.895,949300000.0
2008-02-08 18:43:00,155.895,155.9,155.825,155.83,816700000.0
2008-02-08 18:44:00,155.83,155.855,155.82,155.82,374000000.0
2008-02-08 18:45:00,155.82,155.85,155.755,155.755,724300000.0
2008-02-08 18:46:00,155.755,155.765,155.74,155.765,240500000.0
2008-02-08 18:47:00,155.765,155.765,155.755,155.755,489800000.0
2008-02-08 18:48:00,155.755,155.775,155.725,155.725,706600001.0
2008-02-08 18:49:00,155.735,155.775,155.735,155.745,342600001.0
2008-02-08 18:50:00,155.755,155.77,155.735,155.755,133600000.0
2008-02-08 18:51:00,155.755,155.76,155.72,155.725,291000000.0
2008-02-08 18:52:00,155.725,155.725,155.71,155.715,192000000.0
2008-02-08 18:53:00,155.715,155.75,155.71,155.74,388700000.0
2008-02-08 18:54:00,155.74,155.78,155.695,155.775,493000000.0
2008-02-08 18:55:00,155.775,155.795,155.755,155.795,250000000.0
2008-02-08 18:56:00,155.795,155.795,155.67,155.715,340900000.0
2008-02-08 18:57:00,155.715,155.715,155.635,155.64,592500000.0
2008-02-08 18:58:00,155.64,155.655,155.615,155.615,720800001.0
2008-02-08 18:59:00,155.615,155.68,155.61,155.675,478500000.0
2008-02-08 19:00:00,155.675,155.715,155.655,155.66,648300000.0
2008-02-08 19:01:00,155.66,155.675,155.645,155.665,255200000.0
2008-02-08 19:02:00,155.665,155.695,155.655,155.685,517700000.0
2008-02-08 19:03:00,155.685,155.685,155.655,155.68,269100000.0
2008-02-08 19:04:00,155.68,155.76,155.675,155.76,174500000.0
2008-02-08 19:05:00,155.76,155.785,155.745,155.785,417700000.0
2008-02-08 19:06:00,155.785,155.79,155.755,155.755,218700000.0
2008-02-08 19:07:00,155.755,155.78,155.74,155.745,312400000.0
2008-02-08 19:08:00,155.745,155.795,155.725,155.79,219000000.0
2008-02-08 19:09:00,155.79,155.825,155.79,155.81,532200002.0
2008-02-08 19:10:00,155.81,155.84,155.81,155.82,231400000.0
2008-02-08 19:11:00,155.82,155.82,155.75,155.75,203200000.0
2008-02-08 19:12:00,155.75,155.78,155.715,155.715,258900000.0
2008-02-08 19:13:00,155.715,155.715,155.705,155.71,150700000.0
2008-02-08 19:14:00,155.71,155.72,155.71,155.72,226500000.0
2008-02-08 19:15:00,155.72,155.73,155.7,155.7,134700000.0
2008-02-08 19:16:00,155.7,155.71,155.695,155.695,139900000.0
2008-02-08 19:17:00,155.695,155.715,155.655,155.685,267500000.0
2008-02-08 19:18:00,155.685,155.71,155.68,155.685,298100000.0
2008-02-08 19:19:00,155.685,155.72,155.675,155.71,221600000.0
2008-02-08 19:20:00,155.715,155.73,155.69,155.69,131400000.0
2008-02-08 19:21:00,155.69,155.695,155.63,155.63,262100000.0
2008-02-08 19:22:00,155.63,155.67,155.615,155.62,235100000.0
2008-02-08 19:23:00,155.625,155.635,155.59,155.625,234000000.0
2008-02-08 19:24:00,155.625,155.68,155.62,155.67,581200000.0
2008-02-08 19:25:00,155.67,155.72,155.67,155.715,179300000.0
2008-02-08 19:26:00,155.715,155.75,155.715,155.725,159400000.0
2008-02-08 19:27:00,155.725,155.775,155.72,155.775,169500000.0
2008-02-08 19:28:00,155.77,155.77,155.73,155.765,245900000.0
2008-02-08 19:29:00,155.77,155.85,155.77,155.845,146800000.0
2008-02-08 19:30:00,155.845,155.86,155.82,155.82,181100000.0
2008-02-08 19:31:00,155.82,155.83,155.785,155.8,153100000.0
2008-02-08 19:32:00,155.8,155.82,155.8,155.81,107200000.0
2008-02-08 19:33:00,155.81,155.82,155.775,155.775,94700000.0
2008-02-08 19:34:00,155.775,155.775,155.725,155.725,84500000.0
2008-02-08 19:35:00,155.725,155.73,155.72,155.725,107700000.0
2008-02-08 19:36:00,155.725,155.73,155.715,155.725,170000000.0
2008-02-08 19:37:00,155.725,155.74,155.72,155.72,246000000.0
2008-02-08 19:38:00,155.72,155.725,155.715,155.715,374400000.0
2008-02-08 19:39:00,155.715,155.72,155.705,155.72,226900000.0
2008-02-08 19:40:00,155.72,155.72,155.71,155.715,63500000.0
2008-02-08 19:41:00,155.715,155.74,155.715,155.74,92100000.0
2008-02-08 19:42:00,155.74,155.82,155.74,155.805,165000000.0
2008-02-08 19:43:00,155.805,155.825,155.805,155.82,306400000.0
2008-02-08 19:44:00,155.82,155.85,155.82,155.83,169800000.0
2008-02-08 19:45:00,155.83,155.85,155.81,155.81,121200000.0
2008-02-08 19:46:00,155.81,155.815,155.77,155.785,256200000.0
2008-02-08 19:47:00,155.785,155.815,155.77,155.775,247100000.0
2008-02-08 19:48:00,155.775,155.78,155.715,155.725,150500000.0
2008-02-08 19:49:00,155.725,155.755,155.725,155.725,527900000.0
2008-02-08 19:50:00,155.725,155.775,155.72,155.775,348200000.0
2008-02-08 19:51:00,155.775,155.78,155.745,155.745,674200000.0
2008-02-08 19:52:00,155.745,155.755,155.715,155.745,491000000.0
2008-02-08 19:53:00,155.745,155.825,155.745,155.825,664400000.0
2008-02-08 19:54:00,155.825,155.835,155.81,155.81,245200000.0
2008-02-08 19:55:00,155.81,155.83,155.775,155.79,240500000.0
2008-02-08 19:56:00,155.79,155.805,155.785,155.8,238700000.0
2008-02-08 19:57:00,155.8,155.815,155.785,155.815,203500000.0
2008-02-08 19:58:00,155.815,155.835,155.81,155.83,192400000.0
2008-02-08 19:59:00,155.83,155.905,155.83,155.9,198500000.0
2008-02-08 20:00:00,155.9,155.94,155.84,155.86,413600000.0
2008-02-08 20:01:00,155.86,155.865,155.835,155.855,173000000.0
2008-02-08 20:02:00,155.855,155.86,155.835,155.835,230000000.0
2008-02-08 20:03:00,155.835,155.835,155.825,155.835,190200000.0
2008-02-08 20:04:00,155.835,155.835,155.785,155.81,107000000.0
2008-02-08 20:05:00,155.81,155.81,155.795,155.805,78200000.0
2008-02-08 20:06:00,155.805,155.805,155.775,155.785,231800000.0
2008-02-08 20:07:00,155.785,155.785,155.72,155.725,409200000.0
2008-02-08 20:08:00,155.725,155.73,155.705,155.71,672600000.0
2008-02-08 20:09:00,155.71,155.735,155.705,155.71,400700000.0
2008-02-08 20:10:00,155.71,155.765,155.705,155.765,159600000.0
2008-02-08 20:11:00,155.765,155.765,155.725,155.74,626200000.0
2008-02-08 20:12:00,155.74,155.74,155.66,155.665,463700000.0
2008-02-08 20:13:00,155.67,155.755,155.65,155.755,513000006.0
2008-02-08 20:14:00,155.755,156.025,155.73,156.025,395700000.0
2008-02-08 20:15:00,156.025,156.125,155.875,155.875,997900001.0
2008-02-08 20:16:00,155.875,155.935,155.82,155.885,1075799999.0
2008-02-08 20:17:00,155.885,155.915,155.855,155.855,437000000.0
2008-02-08 20:18:00,155.855,155.89,155.815,155.88,672500000.0
2008-02-08 20:19:00,155.88,155.89,155.835,155.835,459200000.0
2008-02-08 20:20:00,155.845,155.86,155.795,155.8,658500000.0
2008-02-08 20:21:00,155.8,155.885,155.8,155.875,837100000.0
2008-02-08 20:22:00,155.875,155.9,155.855,155.855,222700000.0
2008-02-08 20:23:00,155.855,155.875,155.795,155.795,633900000.0
2008-02-08 20:24:00,155.795,155.9,155.795,155.895,558900000.0
2008-02-08 20:25:00,155.895,155.91,155.845,155.865,422600000.0
2008-02-08 20:26:00,155.865,155.865,155.8,155.835,336600000.0
2008-02-08 20:27:00,155.835,155.905,155.81,155.905,559400000.0
2008-02-08 20:28:00,155.905,155.905,155.84,155.895,353200000.0
2008-02-08 20:29:00,155.895,155.895,155.82,155.84,339400000.0
2008-02-08 20:30:00,155.84,155.9,155.83,155.87,160400000.0
2008-02-08 20:31:00,155.87,155.87,155.795,155.805,292400000.0
2008-02-08 20:32:00,155.805,155.805,155.76,155.77,551800000.0
2008-02-08 20:33:00,155.77,155.795,155.75,155.75,315700000.0
2008-02-08 20:34:00,155.75,155.765,155.71,155.74,240100000.0
2008-02-08 20:35:00,155.74,155.765,155.69,155.72,220700000.0
2008-02-08 20:36:00,155.72,155.73,155.68,155.685,227500000.0
2008-02-08 20:37:00,155.685,155.735,155.67,155.725,194300000.0
2008-02-08 20:38:00,155.725,155.735,155.7,155.7,254400000.0
2008-02-08 20:39:00,155.7,155.7,155.665,155.68,619500000.0
2008-02-08 20:40:00,155.68,155.69,155.675,155.675,208150000.0
2008-02-08 20:41:00,155.675,155.68,155.585,155.605,376700000.0
2008-02-08 20:42:00,155.615,155.625,155.575,155.605,484500000.0
2008-02-08 20:43:00,155.605,155.7,155.605,155.7,277800000.0
2008-02-08 20:44:00,155.7,155.73,155.665,155.725,240200000.0
2008-02-08 20:45:00,155.725,155.775,155.725,155.76,295800000.0
2008-02-08 20:46:00,155.76,155.805,155.7,155.795,623800000.0
2008-02-08 20:47:00,155.795,155.875,155.78,155.875,574600000.0
2008-02-08 20:48:00,155.875,155.895,155.855,155.88,351100000.0
2008-02-08 20:49:00,155.88,155.9,155.85,155.85,227500000.0
2008-02-08 20:50:00,155.85,155.885,155.825,155.865,917600000.0
2008-02-08 20:51:00,155.865,155.865,155.795,155.825,396200000.0
2008-02-08 20:52:00,155.825,155.825,155.78,155.825,1118900000.0
2008-02-08 20:53:00,155.825,155.835,155.79,155.8,301300000.0
2008-02-08 20:54:00,155.8,155.84,155.8,155.83,133400000.0
2008-02-08 20:55:00,155.83,155.83,155.8,155.82,210900000.0
2008-02-08 20:56:00,155.82,155.855,155.815,155.85,76600000.0
2008-02-08 20:57:00,155.85,155.875,155.84,155.875,437300000.0
2008-02-08 20:58:00,155.875,155.895,155.86,155.895,329100000.0
2008-02-08 20:59:00,155.895,155.895,155.855,155.87,141300000.0
2008-02-08 21:00:00,155.87,155.885,155.86,155.885,280600000.0
2008-02-08 21:01:00,155.885,155.885,155.845,155.855,331300000.0
2008-02-08 21:02:00,155.855,155.855,155.82,155.83,290600000.0
2008-02-08 21:03:00,155.83,155.84,155.79,155.805,227500000.0
2008-02-08 21:04:00,155.815,155.845,155.795,155.835,354199999.0
2008-02-08 21:05:00,155.835,155.885,155.835,155.855,516600000.0
2008-02-08 21:06:00,155.855,155.855,155.835,155.845,299500000.0
2008-02-08 21:07:00,155.845,155.865,155.795,155.795,312800000.0
2008-02-08 21:08:00,155.79,155.855,155.75,155.76,594900000.0
2008-02-08 21:09:00,155.76,155.775,155.74,155.745,982600000.0
2008-02-08 21:10:00,155.745,155.765,155.74,155.75,382800000.0
2008-02-08 21:11:00,155.755,155.775,155.755,155.765,254800000.0
2008-02-08 21:12:00,155.765,155.765,155.745,155.755,763300000.0
2008-02-08 21:13:00,155.755,155.765,155.735,155.735,239500000.0
2008-02-08 21:14:00,155.735,155.745,155.715,155.74,673600000.0
2008-02-08 21:15:00,155.745,155.765,155.74,155.765,96400000.0
2008-02-08 21:16:00,155.765,155.81,155.765,155.805,354700000.0
2008-02-08 21:17:00,155.805,155.865,155.805,155.86,294000000.0
2008-02-08 21:18:00,155.86,155.86,155.84,155.84,99900000.0
2008-02-08 21:19:00,155.84,155.88,155.84,155.88,184200000.0
2008-02-08 21:20:00,155.88,155.9,155.87,155.87,217800000.0
2008-02-08 21:21:00,155.87,155.87,155.84,155.84,247300000.0
2008-02-08 21:22:00,155.84,155.84,155.82,155.84,161700000.0
2008-02-08 21:23:00,155.84,155.865,155.835,155.86,110900000.0
2008-02-08 21:24:00,155.86,155.86,155.795,155.795,131700000.0
2008-02-08 21:25:00,155.795,155.795,155.775,155.795,161600000.0
2008-02-08 21:26:00,155.795,155.82,155.79,155.82,95800000.0
2008-02-08 21:27:00,155.825,155.86,155.825,155.86,135700000.0
2008-02-08 21:28:00,155.86,155.875,155.845,155.87,79200000.0
2008-02-08 21:29:00,155.87,155.87,155.83,155.84,112900000.0
2008-02-08 21:30:00,155.84,155.84,155.79,155.825,264800000.0
2008-02-08 21:31:00,155.825,155.865,155.825,155.845,214900000.0
2008-02-08 21:32:00,155.835,155.86,155.81,155.81,166500000.0
2008-02-08 21:33:00,155.805,155.81,155.795,155.795,573600000.0
2008-02-08 21:34:00,155.795,155.825,155.795,155.805,375800000.0
2008-02-08 21:35:00,155.805,155.82,155.805,155.82,225900000.0
2008-02-08 21:36:00,155.82,155.82,155.805,155.805,411300000.0
2008-02-08 21:37:00,155.81,155.82,155.77,155.775,91500000.0
2008-02-08 21:38:00,155.775,155.825,155.77,155.825,133500000.0
2008-02-08 21:39:00,155.825,155.83,155.81,155.81,66000000.0
2008-02-08 21:40:00,155.81,155.825,155.805,155.815,142100000.0
2008-02-08 21:41:00,155.805,155.815,155.75,155.75,157700000.0
2008-02-08 21:42:00,155.75,155.76,155.74,155.75,82800000.0
2008-02-08 21:43:00,155.75,155.76,155.67,155.695,103800000.0
2008-02-08 21:44:00,155.695,155.735,155.69,155.725,145400000.0
2008-02-08 21:45:00,155.725,155.745,155.705,155.715,78100000.0
2008-02-08 21:46:00,155.715,155.725,155.685,155.685,113600000.0
2008-02-08 21:47:00,155.685,155.685,155.655,155.685,392900000.0
2008-02-08 21:48:00,155.695,155.715,155.695,155.715,79800000.0
2008-02-08 21:49:00,155.715,155.745,155.705,155.705,233400000.0
2008-02-08 21:50:00,155.705,155.715,155.68,155.68,78200000.0
2008-02-08 21:51:00,155.675,155.7,155.675,155.7,143100000.0
2008-02-08 21:52:00,155.7,155.71,155.7,155.705,37500000.0
2008-02-08 21:53:00,155.705,155.705,155.695,155.695,55900000.0
2008-02-08 21:54:00,155.695,155.715,155.68,155.705,303800000.0
2008-02-08 21:55:00,155.705,155.76,155.705,155.76,439100001.0
2008-02-08 21:56:00,155.765,155.775,155.75,155.76,554999999.0
2008-02-08 21:57:00,155.76,155.78,155.755,155.76,206800000.0
2008-02-08 21:58:00,155.76,155.78,155.76,155.77,104400000.0
2008-02-08 21:59:00,155.77,155.78,155.71,155.73,511200000.0
2008-02-08 22:00:00,155.73,155.755,155.695,155.715,612800000.0
2008-02-08 22:01:00,155.72,155.745,155.7,155.705,177200000.0
2008-02-08 22:02:00,155.71,155.735,155.7,155.715,470300000.0
2008-02-08 22:03:00,155.715,155.745,155.705,155.73,124000000.0
2008-02-08 22:04:00,155.73,155.74,155.715,155.74,87500000.0
2008-02-08 22:05:00,155.74,155.755,155.695,155.695,321400000.0
2008-02-08 22:06:00,155.695,155.715,155.695,155.695,484900000.0
2008-02-08 22:07:00,155.695,155.695,155.675,155.68,104600000.0
2008-02-08 22:08:00,155.68,155.695,155.675,155.69,71000000.0
2008-02-08 22:09:00,155.69,155.7,155.68,155.7,139200000.0
2008-02-08 22:10:00,155.7,155.7,155.685,155.695,70800000.0
2008-02-08 22:11:00,155.695,155.705,155.695,155.705,131800000.0
2008-02-08 22:12:00,155.705,155.705,155.68,155.695,411600000.0
2008-02-08 22:13:00,155.695,155.695,155.68,155.68,87200000.0
2008-02-08 22:14:00,155.68,155.715,155.68,155.715,250800000.0
2008-02-08 22:15:00,155.715,155.735,155.7,155.7,103500000.0
2008-02-08 22:16:00,155.7,155.705,155.7,155.705,64600000.0
2008-02-08 22:17:00,155.705,155.725,155.705,155.715,67000000.0
2008-02-08 22:18:00,155.715,155.725,155.705,155.72,152400000.0
2008-02-08 22:19:00,155.72,155.735,155.715,155.725,210800000.0
2008-02-08 22:20:00,155.725,155.725,155.72,155.72,62600000.0
2008-02-08 22:21:00,155.715,155.72,155.695,155.7,165200000.0
2008-02-08 22:22:00,155.7,155.705,155.7,155.7,93500000.0
2008-02-08 22:23:00,155.705,155.715,155.705,155.715,353200000.0
2008-02-08 22:24:00,155.715,155.715,155.715,155.715,244500000.0
2008-02-08 22:25:00,155.715,155.715,155.68,155.69,193100000.0
2008-02-08 22:26:00,155.69,155.715,155.69,155.705,354200000.0
2008-02-08 22:27:00,155.705,155.725,155.705,155.715,189500000.0
2008-02-08 22:28:00,155.715,155.735,155.715,155.725,127900000.0
2008-02-08 22:29:00,155.725,155.735,155.705,155.715,683000000.0
2008-02-08 22:30:00,155.715,155.735,155.695,155.695,304100000.0
2008-02-08 22:31:00,155.695,155.73,155.695,155.725,269600000.0
2008-02-08 22:32:00,155.725,155.785,155.72,155.765,409800000.0
2008-02-08 22:33:00,155.765,155.78,155.765,155.765,409800000.0
2008-02-08 22:34:00,155.765,155.815,155.765,155.815,389600000.0
2008-02-08 22:35:00,155.815,155.835,155.795,155.825,691600000.0
2008-02-08 22:36:00,155.825,155.835,155.825,155.835,178000000.0
2008-02-08 22:37:00,155.835,155.835,155.825,155.825,373700000.0
2008-02-08 22:38:00,155.825,155.835,155.795,155.795,86700000.0
2008-02-08 22:39:00,155.795,155.805,155.795,155.795,293600000.0
2008-02-08 22:40:00,155.795,155.795,155.775,155.795,605600000.0
2008-02-08 22:41:00,155.795,155.795,155.785,155.785,219200000.0
2008-02-08 22:42:00,155.785,155.805,155.775,155.805,191400000.0
2008-02-08 22:43:00,155.805,155.805,155.805,155.805,50600000.0
2008-02-08 22:44:00,155.805,155.82,155.785,155.82,124600000.0
2008-02-08 22:45:00,155.825,155.88,155.815,155.865,234200000.0
2008-02-08 22:46:00,155.865,155.915,155.865,155.915,337300000.0
2008-02-08 22:47:00,155.915,155.915,155.875,155.875,378000000.0
2008-02-08 22:48:00,155.875,155.885,155.875,155.88,153800000.0
2008-02-08 22:49:00,155.88,155.885,155.835,155.835,233200000.0
2008-02-08 22:50:00,155.835,155.835,155.805,155.825,169200000.0
2008-02-08 22:51:00,155.825,155.835,155.765,155.78,506300000.0
2008-02-08 22:52:00,155.78,155.795,155.77,155.795,221400000.0
2008-02-08 22:53:00,155.8,155.81,155.785,155.795,62800000.0
2008-02-08 22:54:00,155.795,155.795,155.785,155.785,67100000.0
2008-02-08 22:55:00,155.785,155.815,155.785,155.785,77600000.0
2008-02-08 22:56:00,155.785,155.795,155.785,155.785,152800000.0
2008-02-08 22:57:00,155.785,155.785,155.775,155.785,148100000.0
2008-02-08 22:58:00,155.785,155.785,155.775,155.78,182000000.0
2008-02-08 22:59:00,155.78,155.78,155.765,155.775,269700000.0
2008-02-08 23:00:00,155.775,155.79,155.775,155.785,86300000.0
2008-02-11 00:00:00,156.16,156.17,156.15,156.16,59600000.0
2008-02-11 00:01:00,156.17,156.18,156.17,156.18,59600000.0
2008-02-11 00:02:00,156.17,156.17,156.15,156.15,59600000.0
2008-02-11 00:04:00,156.17,156.17,156.15,156.15,59600000.0
2008-02-11 00:07:00,156.16,156.17,156.16,156.17,59600000.0
2008-02-11 00:08:00,156.18,156.18,156.16,156.16,59600000.0
2008-02-11 00:09:00,156.17,156.18,156.16,156.16,59600000.0
2008-02-11 00:10:00,156.14,156.14,156.11,156.11,59600000.0
2008-02-11 00:11:00,156.12,156.12,156.09,156.09,59600000.0
2008-02-11 00:12:00,156.07,156.11,156.07,156.11,59600000.0
2008-02-11 00:13:00,156.12,156.13,156.11,156.13,59600000.0
2008-02-11 00:14:00,156.15,156.15,156.09,156.09,59600000.0
2008-02-11 00:15:00,156.08,156.1,156.08,156.08,59600000.0
2008-02-11 00:16:00,156.07,156.07,156.06,156.07,59600000.0
2008-02-11 00:17:00,156.06,156.09,156.06,156.08,59600000.0
2008-02-11 00:18:00,156.09,156.13,156.09,156.12,59600000.0
2008-02-11 00:19:00,156.13,156.15,156.12,156.14,59600000.0
2008-02-11 00:20:00,156.13,156.14,156.13,156.14,59600000.0
2008-02-11 00:21:00,156.13,156.13,156.09,156.1,59600000.0
2008-02-11 00:22:00,156.11,156.11,156.08,156.1,59600000.0
2008-02-11 00:23:00,156.11,156.11,156.09,156.1,59600000.0
2008-02-11 00:24:00,156.09,156.09,156.09,156.09,59600000.0
2008-02-11 00:25:00,156.1,156.11,156.1,156.11,59600000.0
2008-02-11 00:26:00,156.1,156.11,156.09,156.1,59600000.0
2008-02-11 00:27:00,156.09,156.1,156.07,156.08,59600000.0
2008-02-11 00:28:00,156.07,156.09,156.06,156.06,59600000.0
2008-02-11 00:29:00,156.04,156.06,156.04,156.05,59600000.0
2008-02-11 00:30:00,156.06,156.06,156.06,156.06,59600000.0
2008-02-11 00:32:00,156.255,156.275,156.255,156.265,59600000.0
2008-02-11 00:33:00,156.265,156.275,156.24,156.255,86000000.0
2008-02-11 00:34:00,156.255,156.255,156.245,156.255,16300000.0
2008-02-11 00:35:00,156.255,156.265,156.255,156.265,17800000.0
2008-02-11 00:36:00,156.265,156.265,156.195,156.205,176000000.0
2008-02-11 00:37:00,156.215,156.225,156.195,156.21,38700000.0
2008-02-11 00:38:00,156.21,156.21,156.2,156.205,25200000.0
2008-02-11 00:39:00,156.205,156.205,156.195,156.195,28100000.0
2008-02-11 00:40:00,156.195,156.205,156.195,156.2,17600000.0
2008-02-11 00:41:00,156.2,156.215,156.195,156.215,46200000.0
2008-02-11 00:42:00,156.215,156.22,156.195,156.22,62900000.0
2008-02-11 00:43:00,156.22,156.23,156.2,156.225,51100000.0
2008-02-11 00:44:00,156.23,156.23,156.2,156.205,49700000.0
2008-02-11 00:45:00,156.2,156.205,156.2,156.2,7200000.0
2008-02-11 00:46:00,156.205,156.21,156.2,156.205,11200000.0
2008-02-11 00:47:00,156.2,156.215,156.195,156.205,64700000.0
2008-02-11 00:48:00,156.205,156.205,156.145,156.155,135400000.0
2008-02-11 00:49:00,156.15,156.185,156.15,156.185,37500000.0
2008-02-11 00:50:00,156.175,156.175,156.145,156.145,52000000.0
2008-02-11 00:51:00,156.145,156.145,156.145,156.145,49200000.0
2008-02-11 00:52:00,156.145,156.145,156.145,156.145,25200000.0
2008-02-11 00:53:00,156.145,156.145,156.095,156.13,98500000.0
2008-02-11 00:54:00,156.13,156.13,156.11,156.125,42300000.0
2008-02-11 00:55:00,156.125,156.13,156.125,156.13,17600000.0
2008-02-11 00:56:00,156.135,156.14,156.13,156.14,39200000.0
2008-02-11 00:57:00,156.135,156.185,156.135,156.185,52400000.0
2008-02-11 00:58:00,156.185,156.205,156.15,156.155,59700000.0
2008-02-11 00:59:00,156.16,156.175,156.155,156.175,31200000.0
2008-02-11 01:00:00,156.175,156.175,156.145,156.16,60200000.0
2008-02-11 01:01:00,156.16,156.175,156.16,156.175,26000000.0
2008-02-11 01:02:00,156.18,156.185,156.155,156.155,43300000.0
2008-02-11 01:03:00,156.16,156.16,156.155,156.155,41400000.0
2008-02-11 01:04:00,156.16,156.17,156.15,156.16,88300000.0
2008-02-11 01:05:00,156.16,156.165,156.155,156.165,82800000.0
2008-02-11 01:06:00,156.165,156.165,156.155,156.165,61400000.0
2008-02-11 01:07:00,156.165,156.18,156.165,156.18,77100000.0
2008-02-11 01:08:00,156.18,156.19,156.165,156.165,113200000.0
2008-02-11 01:09:00,156.165,156.175,156.155,156.155,111200000.0
2008-02-11 01:10:00,156.155,156.155,156.11,156.11,111100000.0
2008-02-11 01:11:00,156.11,156.12,156.095,156.095,202800000.0
2008-02-11 01:12:00,156.095,156.12,156.065,156.12,192300000.0
2008-02-11 01:13:00,156.12,156.135,156.1,156.135,182100000.0
2008-02-11 01:14:00,156.135,156.145,156.075,156.08,221100000.0
2008-02-11 01:15:00,156.08,156.095,156.075,156.08,166700000.0
2008-02-11 01:16:00,156.08,156.08,156.06,156.075,59800000.0
2008-02-11 01:17:00,156.075,156.085,156.055,156.075,176400000.0
2008-02-11 01:18:00,156.075,156.13,156.075,156.13,204600000.0
2008-02-11 01:19:00,156.13,156.16,156.12,156.14,135800000.0
2008-02-11 01:20:00,156.14,156.14,156.12,156.14,77000000.0
2008-02-11 01:21:00,156.14,156.14,156.08,156.1,67900000.0
2008-02-11 01:22:00,156.1,156.105,156.075,156.09,68500000.0
2008-02-11 01:23:00,156.09,156.1,156.085,156.09,60600000.0
2008-02-11 01:24:00,156.09,156.09,156.075,156.085,47800000.0
2008-02-11 01:25:00,156.09,156.095,156.085,156.095,68600000.0
2008-02-11 01:26:00,156.095,156.1,156.08,156.09,84800000.0
2008-02-11 01:27:00,156.095,156.095,156.065,156.08,182900000.0
2008-02-11 01:28:00,156.08,156.085,156.055,156.065,104600000.0
2008-02-11 01:29:00,156.065,156.065,156.045,156.055,90100000.0
2008-02-11 01:30:00,156.06,156.06,156.055,156.06,27200000.0
2008-02-11 01:31:00,156.06,156.06,156.055,156.06,33700000.0
2008-02-11 01:32:00,156.06,156.06,156.06,156.06,4800000.0
2008-02-11 01:33:00,156.06,156.06,156.025,156.025,80500000.0
2008-02-11 01:34:00,156.025,156.035,155.995,155.995,192600000.0
2008-02-11 01:35:00,155.995,156.005,155.955,155.955,343000000.0
2008-02-11 01:36:00,155.955,155.97,155.89,155.915,278800000.0
2008-02-11 01:37:00,155.915,155.955,155.915,155.945,188600000.0
2008-02-11 01:38:00,155.945,155.955,155.93,155.935,110600000.0
2008-02-11 01:39:00,155.935,155.955,155.935,155.955,49400000.0
2008-02-11 01:40:00,155.955,155.975,155.955,155.97,210800000.0
2008-02-11 01:41:00,155.97,155.99,155.965,155.975,339800000.0
2008-02-11 01:42:00,155.975,155.99,155.975,155.985,155200000.0
2008-02-11 01:43:00,155.985,156.005,155.985,156.0,193000000.0
2008-02-11 01:44:00,156.005,156.045,155.995,156.03,382400000.0
2008-02-11 01:45:00,156.03,156.055,156.025,156.045,156300000.0
2008-02-11 01:46:00,156.045,156.075,156.045,156.075,82600000.0
2008-02-11 01:47:00,156.07,156.075,156.055,156.075,111200000.0
2008-02-11 01:48:00,156.075,156.085,156.075,156.075,63500000.0
2008-02-11 01:49:00,156.075,156.105,156.075,156.075,201300000.0
2008-02-11 01:50:00,156.075,156.135,156.075,156.115,263500000.0
2008-02-11 01:51:00,156.125,156.135,156.105,156.125,102200000.0
2008-02-11 01:52:00,156.125,156.135,156.105,156.105,142100000.0
2008-02-11 01:53:00,156.105,156.11,156.075,156.11,130500000.0
2008-02-11 01:54:00,156.11,156.115,156.075,156.075,164400000.0
2008-02-11 01:55:00,156.075,156.085,156.035,156.085,309600000.0
2008-02-11 01:56:00,156.085,156.115,156.085,156.095,170400000.0
2008-02-11 01:57:00,156.095,156.095,156.055,156.065,166800000.0
2008-02-11 01:58:00,156.065,156.105,156.065,156.085,230100000.0
2008-02-11 01:59:00,156.085,156.1,156.075,156.095,206800000.0
2008-02-11 02:00:00,156.095,156.125,156.08,156.115,260800000.0
2008-02-11 02:01:00,156.115,156.145,156.095,156.125,385700000.0
2008-02-11 02:02:00,156.125,156.135,156.1,156.125,153600000.0
2008-02-11 02:03:00,156.125,156.135,156.115,156.115,195900000.0
2008-02-11 02:04:00,156.115,156.16,156.115,156.125,142600000.0
2008-02-11 02:05:00,156.125,156.13,156.11,156.11,60600000.0
2008-02-11 02:06:00,156.11,156.12,156.1,156.1,53700000.0
2008-02-11 02:07:00,156.1,156.115,156.095,156.1,42000000.0
2008-02-11 02:08:00,156.1,156.14,156.1,156.125,129800000.0
2008-02-11 02:09:00,156.125,156.145,156.125,156.13,55400000.0
2008-02-11 02:10:00,156.13,156.13,156.125,156.13,34300000.0
2008-02-11 02:11:00,156.13,156.13,156.12,156.13,22500000.0
2008-02-11 02:12:00,156.13,156.175,156.13,156.17,94900000.0
2008-02-11 02:13:00,156.17,156.175,156.135,156.14,131200000.0
2008-02-11 02:14:00,156.14,156.155,156.13,156.135,73500000.0
2008-02-11 02:15:00,156.135,156.135,156.115,156.115,115100000.0
2008-02-11 02:16:00,156.115,156.13,156.11,156.125,137200000.0
2008-02-11 02:17:00,156.125,156.135,156.085,156.085,159100000.0
2008-02-11 02:18:00,156.085,156.09,156.055,156.065,88200000.0
2008-02-11 02:19:00,156.065,156.065,156.015,156.055,140300000.0
2008-02-11 02:20:00,156.05,156.05,156.02,156.04,165000000.0
2008-02-11 02:21:00,156.04,156.055,156.02,156.05,157400000.0
2008-02-11 02:22:00,156.05,156.06,156.045,156.05,70200000.0
2008-02-11 02:23:00,156.06,156.075,156.045,156.05,237900000.0
2008-02-11 02:24:00,156.05,156.065,156.04,156.055,740399997.0
2008-02-11 02:25:00,156.055,156.065,156.055,156.065,104400000.0
2008-02-11 02:26:00,156.065,156.07,156.055,156.06,119400000.0
2008-02-11 02:27:00,156.055,156.065,156.055,156.06,60200000.0
2008-02-11 02:28:00,156.06,156.08,156.06,156.065,282900000.0
2008-02-11 02:29:00,156.065,156.065,156.06,156.065,30500000.0
2008-02-11 02:30:00,156.065,156.065,156.035,156.04,211200000.0
2008-02-11 02:31:00,156.05,156.08,156.05,156.08,113300000.0
2008-02-11 02:32:00,156.09,156.095,156.06,156.065,313100000.0
2008-02-11 02:33:00,156.065,156.075,156.065,156.07,71700000.0
2008-02-11 02:34:00,156.07,156.1,156.07,156.085,88600000.0
2008-02-11 02:35:00,156.085,156.09,156.075,156.08,28100000.0
2008-02-11 02:36:00,156.08,156.1,156.08,156.1,44100000.0
2008-02-11 02:37:00,156.1,156.12,156.07,156.12,70200000.0
2008-02-11 02:38:00,156.12,156.16,156.12,156.14,36800000.0
2008-02-11 02:39:00,156.14,156.14,156.09,156.12,40100000.0
2008-02-11 02:40:00,156.12,156.145,156.115,156.145,103200000.0
2008-02-11 02:41:00,156.145,156.165,156.13,156.145,219200000.0
2008-02-11 02:42:00,156.145,156.185,156.14,156.175,380900000.0
2008-02-11 02:43:00,156.175,156.195,156.16,156.19,292700000.0
2008-02-11 02:44:00,156.19,156.195,156.165,156.175,72400000.0
2008-02-11 02:45:00,156.175,156.175,156.105,156.115,612800000.0
2008-02-11 02:46:00,156.12,156.18,156.12,156.18,304800000.0
2008-02-11 02:47:00,156.185,156.2,156.175,156.2,149000000.0
2008-02-11 02:48:00,156.195,156.23,156.195,156.23,275600000.0
2008-02-11 02:49:00,156.23,156.23,156.215,156.22,165800000.0
2008-02-11 02:50:00,156.225,156.235,156.22,156.22,80000000.0
2008-02-11 02:51:00,156.22,156.245,156.22,156.245,272300000.0
2008-02-11 02:52:00,156.245,156.29,156.245,156.275,124400000.0
2008-02-11 02:53:00,156.275,156.295,156.27,156.27,68900000.0
2008-02-11 02:54:00,156.27,156.27,156.22,156.235,130800000.0
2008-02-11 02:55:00,156.235,156.27,156.225,156.27,75600000.0
2008-02-11 02:56:00,156.27,156.27,156.235,156.235,195400000.0
2008-02-11 02:57:00,156.235,156.235,156.215,156.225,171500000.0
2008-02-11 02:58:00,156.225,156.225,156.205,156.205,266200000.0
2008-02-11 02:59:00,156.205,156.235,156.205,156.225,140800000.0
2008-02-11 03:00:00,156.225,156.235,156.215,156.22,126200000.0
2008-02-11 03:01:00,156.22,156.22,156.205,156.21,112400000.0
2008-02-11 03:02:00,156.21,156.21,156.165,156.17,142600000.0
2008-02-11 03:03:00,156.17,156.175,156.16,156.165,374200000.0
2008-02-11 03:04:00,156.165,156.175,156.165,156.175,115900000.0
2008-02-11 03:05:00,156.175,156.185,156.16,156.17,116100000.0
2008-02-11 03:06:00,156.17,156.17,156.155,156.155,78700000.0
2008-02-11 03:07:00,156.155,156.17,156.15,156.155,106200000.0
2008-02-11 03:08:00,156.155,156.16,156.155,156.155,113300000.0
2008-02-11 03:09:00,156.155,156.155,156.15,156.155,69100000.0
2008-02-11 03:10:00,156.155,156.155,156.145,156.155,108400000.0
2008-02-11 03:11:00,156.155,156.155,156.155,156.155,36400000.0
2008-02-11 03:12:00,156.155,156.155,156.145,156.145,265400000.0
2008-02-11 03:13:00,156.145,156.145,156.135,156.135,222000000.0
2008-02-11 03:14:00,156.135,156.145,156.135,156.135,162500000.0
2008-02-11 03:15:00,156.135,156.145,156.135,156.135,69900000.0
2008-02-11 03:16:00,156.135,156.135,156.105,156.105,324600000.0
2008-02-11 03:17:00,156.105,156.11,156.095,156.095,102100000.0
2008-02-11 03:18:00,156.095,156.095,156.06,156.06,152800000.0
2008-02-11 03:19:00,156.06,156.06,156.03,156.045,68700000.0
2008-02-11 03:20:00,156.045,156.045,156.02,156.035,176400000.0
2008-02-11 03:21:00,156.035,156.035,155.995,155.995,219900000.0
2008-02-11 03:22:00,155.995,155.995,155.965,155.99,304000000.0
2008-02-11 03:23:00,155.99,155.995,155.97,155.97,248600000.0
2008-02-11 03:24:00,155.97,155.975,155.96,155.97,67200000.0
2008-02-11 03:25:00,155.97,156.01,155.97,155.995,213600000.0
2008-02-11 03:26:00,155.995,156.005,155.995,156.005,127200000.0
2008-02-11 03:27:00,156.005,156.01,156.005,156.005,48500000.0
2008-02-11 03:28:00,156.005,156.025,156.005,156.025,187600000.0
2008-02-11 03:29:00,156.025,156.025,156.025,156.025,43700000.0
2008-02-11 03:30:00,156.025,156.025,156.0,156.0,139700000.0
2008-02-11 03:31:00,156.0,156.0,155.985,155.99,116600000.0
2008-02-11 03:32:00,155.99,155.995,155.985,155.985,105000000.0
2008-02-11 03:33:00,155.985,155.985,155.985,155.985,96000000.0
2008-02-11 03:34:00,155.985,155.995,155.955,155.965,318600000.0
2008-02-11 03:35:00,155.965,155.975,155.945,155.945,328200000.0
2008-02-11 03:36:00,155.945,155.965,155.945,155.96,134300000.0
2008-02-11 03:37:00,155.96,155.99,155.955,155.99,132800000.0
2008-02-11 03:38:00,155.99,156.0,155.985,155.99,161100000.0
2008-02-11 03:39:00,155.995,155.995,155.985,155.985,57200000.0
2008-02-11 03:40:00,155.985,156.0,155.985,155.985,41600000.0
2008-02-11 03:41:00,155.985,155.995,155.98,155.98,95000000.0
2008-02-11 03:42:00,155.985,155.985,155.955,155.965,438800000.0
2008-02-11 03:43:00,155.965,155.975,155.945,155.945,169500000.0
2008-02-11 03:44:00,155.95,155.955,155.945,155.945,98200000.0
2008-02-11 03:45:00,155.945,155.945,155.925,155.935,230400000.0
2008-02-11 03:46:00,155.935,155.945,155.935,155.945,75400000.0
2008-02-11 03:47:00,155.945,155.955,155.935,155.945,234600000.0
2008-02-11 03:48:00,155.945,155.955,155.925,155.95,161000000.0
2008-02-11 03:49:00,155.95,155.975,155.95,155.965,164100000.0
2008-02-11 03:50:00,155.965,155.965,155.96,155.965,166000000.0
2008-02-11 03:51:00,155.965,155.97,155.955,155.955,106500000.0
2008-02-11 03:52:00,155.955,155.975,155.945,155.97,105400000.0
2008-02-11 03:53:00,155.97,155.98,155.94,155.955,132300000.0
2008-02-11 03:54:00,155.955,155.965,155.915,155.935,272600000.0
2008-02-11 03:55:00,155.935,155.955,155.935,155.955,122100000.0
2008-02-11 03:56:00,155.96,156.01,155.96,155.995,179800000.0
2008-02-11 03:57:00,155.995,156.025,155.995,156.025,87800000.0
2008-02-11 03:58:00,156.025,156.07,156.015,156.065,121900000.0
2008-02-11 03:59:00,156.065,156.065,156.045,156.055,78300000.0
2008-02-11 04:00:00,156.055,156.065,156.045,156.055,106900000.0
2008-02-11 04:01:00,156.055,156.06,156.045,156.055,28200000.0
2008-02-11 04:02:00,156.055,156.055,156.05,156.05,55400000.0
2008-02-11 04:03:00,156.05,156.065,156.05,156.065,164600000.0
2008-02-11 04:04:00,156.065,156.075,156.045,156.045,165800000.0
2008-02-11 04:05:00,156.045,156.045,156.045,156.045,70800000.0
2008-02-11 04:06:00,156.045,156.045,156.035,156.045,95000000.0
2008-02-11 04:07:00,156.045,156.045,156.045,156.045,17000000.0
2008-02-11 04:08:00,156.045,156.045,156.035,156.045,74200000.0
2008-02-11 04:09:00,156.045,156.045,156.03,156.03,40800000.0
2008-02-11 04:10:00,156.03,156.045,156.025,156.035,97200000.0
2008-02-11 04:11:00,156.035,156.035,156.035,156.035,71800000.0
2008-02-11 04:12:00,156.035,156.035,156.035,156.035,54100000.0
2008-02-11 04:13:00,156.035,156.035,156.035,156.035,115400000.0
2008-02-11 04:14:00,156.035,156.035,156.035,156.035,29000000.0
2008-02-11 04:15:00,156.035,156.035,156.035,156.035,65200000.0
2008-02-11 04:16:00,156.035,156.035,155.98,155.985,266100000.0
2008-02-11 04:17:00,155.985,156.005,155.985,155.995,57300000.0
2008-02-11 04:18:00,155.995,156.01,155.995,156.005,82800000.0
2008-02-11 04:19:00,156.005,156.005,155.975,155.985,126700000.0
2008-02-11 04:20:00,155.985,155.985,155.985,155.985,16800000.0
2008-02-11 04:21:00,155.985,155.995,155.985,155.995,64400000.0
2008-02-11 04:22:00,155.995,155.995,155.945,155.975,365000000.0
2008-02-11 04:23:00,155.975,155.975,155.955,155.965,176000000.0
2008-02-11 04:24:00,155.965,155.97,155.96,155.96,47800000.0
2008-02-11 04:25:00,155.965,155.99,155.955,155.97,87100000.0
2008-02-11 04:26:00,155.975,155.98,155.965,155.97,61900000.0
2008-02-11 04:27:00,155.965,155.97,155.95,155.95,27200000.0
2008-02-11 04:28:00,155.945,155.945,155.945,155.945,32400000.0
2008-02-11 04:29:00,155.945,156.02,155.945,156.01,84400000.0
2008-02-11 04:30:00,156.01,156.03,156.01,156.015,90000000.0
2008-02-11 04:31:00,156.015,156.015,156.005,156.01,46100000.0
2008-02-11 04:32:00,156.01,156.01,155.995,156.0,61500000.0
2008-02-11 04:33:00,156.0,156.0,155.965,155.965,72400000.0
2008-02-11 04:34:00,155.965,155.965,155.925,155.93,163100000.0
2008-02-11 04:35:00,155.93,155.93,155.86,155.86,348400000.0
2008-02-11 04:36:00,155.86,155.875,155.835,155.865,216200000.0
2008-02-11 04:37:00,155.865,155.87,155.84,155.84,167700000.0
2008-02-11 04:38:00,155.84,155.875,155.835,155.86,197300000.0
2008-02-11 04:39:00,155.86,155.875,155.86,155.86,40000000.0
2008-02-11 04:40:00,155.86,155.885,155.86,155.88,187500000.0
2008-02-11 04:41:00,155.88,155.88,155.875,155.875,221500000.0
2008-02-11 04:42:00,155.875,155.885,155.875,155.88,102700000.0
2008-02-11 04:43:00,155.88,155.89,155.875,155.88,73600000.0
2008-02-11 04:44:00,155.88,155.9,155.88,155.895,206500000.0
2008-02-11 04:45:00,155.895,155.9,155.895,155.895,84000000.0
2008-02-11 04:46:00,155.895,155.9,155.855,155.865,203400000.0
2008-02-11 04:47:00,155.865,155.865,155.86,155.86,20000000.0
2008-02-11 04:48:00,155.865,155.88,155.865,155.88,61300000.0
2008-02-11 04:49:00,155.88,155.885,155.875,155.885,95500000.0
2008-02-11 04:50:00,155.885,155.9,155.885,155.895,93600000.0
2008-02-11 04:51:00,155.9,155.925,155.895,155.925,267700000.0
2008-02-11 04:52:00,155.925,156.015,155.925,155.985,311700000.0
2008-02-11 04:53:00,155.985,155.99,155.975,155.975,77800000.0
2008-02-11 04:54:00,155.975,156.005,155.97,156.005,76900000.0
2008-02-11 04:55:00,156.005,156.025,156.005,156.015,168200000.0
2008-02-11 04:56:00,156.01,156.015,156.0,156.005,89900000.0
2008-02-11 04:57:00,156.005,156.005,155.995,155.995,71000000.0
2008-02-11 04:58:00,155.99,155.99,155.975,155.975,61300000.0
2008-02-11 04:59:00,155.975,155.985,155.975,155.975,109400000.0
2008-02-11 05:00:00,155.975,155.985,155.975,155.985,55700000.0
2008-02-11 05:01:00,155.985,155.985,155.98,155.98,28200000.0
2008-02-11 05:02:00,155.98,155.985,155.98,155.98,34700000.0
2008-02-11 05:03:00,155.985,155.985,155.975,155.975,97900000.0
2008-02-11 05:04:00,155.975,155.975,155.965,155.97,32900000.0
2008-02-11 05:05:00,155.97,155.975,155.97,155.97,17400000.0
2008-02-11 05:06:00,155.97,155.975,155.97,155.975,27100000.0
2008-02-11 05:07:00,155.975,155.99,155.975,155.99,72700000.0
2008-02-11 05:08:00,155.99,156.025,155.985,156.02,93200000.0
2008-02-11 05:09:00,156.02,156.04,155.985,155.985,184600000.0
2008-02-11 05:10:00,155.985,156.0,155.94,155.95,233300000.0
2008-02-11 05:11:00,155.95,155.96,155.93,155.95,82800000.0
2008-02-11 05:12:00,155.95,155.955,155.945,155.95,149900000.0
2008-02-11 05:13:00,155.95,155.95,155.945,155.945,78800000.0
2008-02-11 05:14:00,155.955,155.965,155.945,155.945,68200000.0
2008-02-11 05:15:00,155.945,155.945,155.945,155.945,42400000.0
2008-02-11 05:16:00,155.945,155.97,155.94,155.955,60000000.0
2008-02-11 05:17:00,155.955,155.955,155.935,155.935,25400000.0
2008-02-11 05:18:00,155.935,155.935,155.91,155.91,98800000.0
2008-02-11 05:19:00,155.91,155.91,155.9,155.9,31700000.0
2008-02-11 05:20:00,155.9,155.9,155.89,155.89,12200000.0
2008-02-11 05:21:00,155.89,155.9,155.89,155.9,4900000.0
2008-02-11 05:22:00,155.9,155.9,155.9,155.9,19600000.0
2008-02-11 05:23:00,155.895,155.905,155.895,155.905,101000000.0
2008-02-11 05:24:00,155.905,155.905,155.905,155.905,43200000.0
2008-02-11 05:25:00,155.905,155.905,155.905,155.905,71100000.0
2008-02-11 05:26:00,155.905,155.91,155.905,155.905,36200000.0
2008-02-11 05:27:00,155.905,155.91,155.905,155.905,25400000.0
2008-02-11 05:28:00,155.905,155.905,155.895,155.905,69400000.0
2008-02-11 05:29:00,155.905,155.91,155.905,155.91,63500000.0
2008-02-11 05:30:00,155.91,155.91,155.905,155.905,56200000.0
2008-02-11 05:31:00,155.91,155.91,155.91,155.91,11200000.0
2008-02-11 05:32:00,155.905,155.91,155.865,155.865,101200000.0
2008-02-11 05:33:00,155.865,155.875,155.86,155.87,66100000.0
2008-02-11 05:34:00,155.87,155.875,155.87,155.875,76000000.0
2008-02-11 05:35:00,155.875,155.905,155.875,155.89,273200000.0
2008-02-11 05:36:00,155.89,155.89,155.875,155.88,193200000.0
2008-02-11 05:37:00,155.88,155.885,155.875,155.875,99400000.0
2008-02-11 05:38:00,155.875,155.885,155.86,155.875,410500000.0
2008-02-11 05:39:00,155.875,155.875,155.865,155.865,164900000.0
2008-02-11 05:40:00,155.865,155.865,155.86,155.86,34800000.0
2008-02-11 05:41:00,155.86,155.865,155.85,155.855,252100000.0
2008-02-11 05:42:00,155.855,155.855,155.77,155.8,382200000.0
2008-02-11 05:43:00,155.8,155.865,155.8,155.845,413700000.0
2008-02-11 05:44:00,155.845,155.845,155.815,155.82,360000000.0
2008-02-11 05:45:00,155.82,155.84,155.805,155.82,423300000.0
2008-02-11 05:46:00,155.82,155.82,155.795,155.8,502900001.0
2008-02-11 05:47:00,155.8,155.805,155.745,155.755,663200000.0
2008-02-11 05:48:00,155.755,155.885,155.755,155.825,317500000.0
2008-02-11 05:49:00,155.825,155.845,155.815,155.825,380700000.0
2008-02-11 05:50:00,155.825,155.825,155.78,155.82,317100000.0
2008-02-11 05:51:00,155.825,155.86,155.825,155.86,130600000.0
2008-02-11 05:52:00,155.86,155.86,155.85,155.855,87600000.0
2008-02-11 05:53:00,155.855,155.855,155.855,155.855,12100000.0
2008-02-11 05:54:00,155.855,155.855,155.85,155.855,93400000.0
2008-02-11 05:55:00,155.855,155.855,155.84,155.84,69300000.0
2008-02-11 05:56:00,155.84,155.84,155.84,155.84,8100000.0
2008-02-11 05:57:00,155.84,155.84,155.835,155.84,434400000.0
2008-02-11 05:58:00,155.84,155.85,155.84,155.85,60900000.0
2008-02-11 05:59:00,155.85,155.85,155.85,155.85,8400000.0
2008-02-11 06:00:00,155.85,155.875,155.85,155.875,30200000.0
2008-02-11 06:01:00,155.875,155.905,155.875,155.9,60000000.0
2008-02-11 06:02:00,155.9,155.93,155.9,155.915,259800000.0
2008-02-11 06:03:00,155.915,155.965,155.915,155.955,130600000.0
2008-02-11 06:04:00,155.955,155.955,155.935,155.935,165800000.0
2008-02-11 06:05:00,155.935,155.945,155.92,155.935,108200000.0
2008-02-11 06:06:00,155.935,155.935,155.91,155.915,77300000.0
2008-02-11 06:07:00,155.915,155.925,155.89,155.89,127000000.0
2008-02-11 06:08:00,155.885,155.905,155.875,155.895,333900000.0
2008-02-11 06:09:00,155.895,155.905,155.89,155.895,161400000.0
2008-02-11 06:10:00,155.895,155.915,155.885,155.915,304600000.0
2008-02-11 06:11:00,155.915,156.015,155.915,155.99,370700000.0
2008-02-11 06:12:00,155.99,156.02,155.97,155.985,224700000.0
2008-02-11 06:13:00,155.985,155.985,155.985,155.985,62400000.0
2008-02-11 06:14:00,155.985,155.985,155.965,155.965,97000000.0
2008-02-11 06:15:00,155.97,155.975,155.965,155.965,39900000.0
2008-02-11 06:16:00,155.965,155.965,155.925,155.945,131200000.0
2008-02-11 06:17:00,155.945,155.945,155.925,155.945,176400000.0
2008-02-11 06:18:00,155.945,155.945,155.935,155.94,24700000.0
2008-02-11 06:19:00,155.94,155.945,155.935,155.935,64800000.0
2008-02-11 06:20:00,155.935,155.94,155.93,155.94,56800000.0
2008-02-11 06:21:00,155.94,155.98,155.94,155.975,149000000.0
2008-02-11 06:22:00,155.975,155.99,155.965,155.985,57600000.0
2008-02-11 06:23:00,155.985,156.01,155.985,156.0,120800000.0
2008-02-11 06:24:00,156.0,156.05,155.985,156.04,131300000.0
2008-02-11 06:25:00,156.04,156.045,156.025,156.045,87700000.0
2008-02-11 06:26:00,156.045,156.05,156.035,156.045,67700000.0
2008-02-11 06:27:00,156.04,156.06,156.04,156.045,92200000.0
2008-02-11 06:28:00,156.045,156.065,156.045,156.065,130800000.0
2008-02-11 06:29:00,156.065,156.08,156.055,156.07,117600000.0
2008-02-11 06:30:00,156.07,156.07,156.035,156.05,210300000.0
2008-02-11 06:31:00,156.05,156.065,156.04,156.04,70100000.0
2008-02-11 06:32:00,156.04,156.045,155.965,155.97,172800000.0
2008-02-11 06:33:00,155.97,155.985,155.935,155.94,179400000.0
2008-02-11 06:34:00,155.94,155.965,155.935,155.945,237300000.0
2008-02-11 06:35:00,155.945,155.945,155.915,155.925,156100000.0
2008-02-11 06:36:00,155.925,155.925,155.9,155.905,150300000.0
2008-02-11 06:37:00,155.905,155.905,155.835,155.855,234400000.0
2008-02-11 06:38:00,155.855,155.885,155.845,155.86,375000000.0
2008-02-11 06:39:00,155.86,155.905,155.85,155.9,143700000.0
2008-02-11 06:40:00,155.895,155.905,155.88,155.89,131300000.0
2008-02-11 06:41:00,155.89,155.89,155.865,155.875,149500000.0
2008-02-11 06:42:00,155.875,155.89,155.86,155.86,128200000.0
2008-02-11 06:43:00,155.86,155.87,155.86,155.87,38400000.0
2008-02-11 06:44:00,155.865,155.91,155.865,155.91,98300000.0
2008-02-11 06:45:00,155.91,155.92,155.87,155.885,112000000.0
2008-02-11 06:46:00,155.875,155.885,155.855,155.86,207700000.0
2008-02-11 06:47:00,155.86,155.86,155.82,155.835,214900000.0
2008-02-11 06:48:00,155.835,155.88,155.825,155.865,61600000.0
2008-02-11 06:49:00,155.865,155.9,155.855,155.89,183300000.0
2008-02-11 06:50:00,155.89,155.93,155.89,155.93,151300000.0
2008-02-11 06:51:00,155.93,155.955,155.93,155.935,129400000.0
2008-02-11 06:52:00,155.935,155.935,155.935,155.935,37800000.0
2008-02-11 06:53:00,155.935,155.94,155.915,155.915,82100000.0
2008-02-11 06:54:00,155.915,155.92,155.905,155.905,94200000.0
2008-02-11 06:55:00,155.91,155.915,155.905,155.905,36300000.0
2008-02-11 06:56:00,155.905,155.905,155.875,155.88,224600000.0
2008-02-11 06:57:00,155.885,155.89,155.885,155.885,103900000.0
2008-02-11 06:58:00,155.895,155.91,155.885,155.91,72200000.0
2008-02-11 06:59:00,155.91,155.92,155.87,155.87,143100000.0
2008-02-11 07:00:00,155.865,155.865,155.85,155.855,168800000.0
2008-02-11 07:01:00,155.86,155.86,155.86,155.86,34000000.0
2008-02-11 07:02:00,155.86,155.875,155.86,155.875,67200000.0
2008-02-11 07:03:00,155.875,155.905,155.865,155.905,318300000.0
2008-02-11 07:04:00,155.905,155.915,155.9,155.9,152600000.0
2008-02-11 07:05:00,155.9,155.915,155.9,155.915,41200000.0
2008-02-11 07:06:00,155.915,155.915,155.875,155.875,364100000.0
2008-02-11 07:07:00,155.875,155.875,155.855,155.875,222000000.0
2008-02-11 07:08:00,155.875,155.88,155.875,155.88,80600000.0
2008-02-11 07:09:00,155.88,155.885,155.88,155.88,14600000.0
2008-02-11 07:10:00,155.88,155.895,155.875,155.88,208100000.0
2008-02-11 07:11:00,155.88,155.955,155.88,155.955,287100000.0
2008-02-11 07:12:00,155.955,156.075,155.955,156.075,280700000.0
2008-02-11 07:13:00,156.075,156.075,156.025,156.04,520800000.0
2008-02-11 07:14:00,156.04,156.045,155.955,155.955,835000000.0
2008-02-11 07:15:00,155.955,155.995,155.955,155.995,215700000.0
2008-02-11 07:16:00,155.995,156.005,155.975,155.98,375500000.0
2008-02-11 07:17:00,155.98,155.98,155.965,155.965,83400000.0
2008-02-11 07:18:00,155.965,155.965,155.955,155.955,447400000.0
2008-02-11 07:19:00,155.955,155.955,155.955,155.955,140700000.0
2008-02-11 07:20:00,155.955,155.955,155.94,155.955,257200000.0
2008-02-11 07:21:00,155.955,155.96,155.955,155.96,82100000.0
2008-02-11 07:22:00,155.96,155.995,155.96,155.995,110500000.0
2008-02-11 07:23:00,155.995,155.995,155.975,155.995,58300000.0
2008-02-11 07:24:00,155.995,156.06,155.995,156.055,192900000.0
2008-02-11 07:25:00,156.06,156.065,156.05,156.06,145000000.0
2008-02-11 07:26:00,156.06,156.07,156.05,156.05,112900000.0
2008-02-11 07:27:00,156.05,156.05,156.03,156.03,33200000.0
2008-02-11 07:28:00,156.03,156.04,156.02,156.04,40300000.0
2008-02-11 07:29:00,156.04,156.04,156.03,156.04,26600000.0
2008-02-11 07:30:00,156.04,156.04,156.04,156.04,7800000.0
2008-02-11 07:31:00,156.04,156.05,156.04,156.04,17200000.0
2008-02-11 07:32:00,156.04,156.04,156.0,156.02,90700000.0
2008-02-11 07:33:00,156.02,156.065,156.005,156.03,159500000.0
2008-02-11 07:34:00,156.03,156.035,156.02,156.03,81500000.0
2008-02-11 07:35:00,156.03,156.03,156.01,156.02,46500000.0
2008-02-11 07:36:00,156.02,156.02,155.99,156.0,55500000.0
2008-02-11 07:37:00,156.0,156.01,156.0,156.0,116400000.0
2008-02-11 07:38:00,156.0,156.015,155.99,156.01,154800000.0
2008-02-11 07:39:00,156.01,156.015,155.995,156.005,67000000.0
2008-02-11 07:40:00,156.005,156.01,155.985,155.985,94900000.0
2008-02-11 07:41:00,155.985,155.985,155.885,155.915,421100000.0
2008-02-11 07:42:00,155.915,155.915,155.885,155.885,277200000.0
2008-02-11 07:43:00,155.885,155.925,155.885,155.915,219300000.0
2008-02-11 07:44:00,155.915,155.965,155.915,155.935,248100000.0
2008-02-11 07:45:00,155.935,155.96,155.925,155.945,491600000.0
2008-02-11 07:46:00,155.945,155.945,155.865,155.87,1005199998.0
2008-02-11 07:47:00,155.865,155.875,155.845,155.865,579400000.0
2008-02-11 07:48:00,155.865,155.875,155.855,155.86,409800000.0
2008-02-11 07:49:00,155.86,155.885,155.845,155.885,390500000.0
2008-02-11 07:50:00,155.885,155.885,155.855,155.87,181100000.0
2008-02-11 07:51:00,155.87,155.87,155.855,155.86,246700000.0
2008-02-11 07:52:00,155.86,155.86,155.855,155.855,137100000.0
2008-02-11 07:53:00,155.855,155.855,155.855,155.855,63720000.0
2008-02-11 07:54:00,155.855,155.875,155.855,155.865,101340000.0
2008-02-11 07:55:00,155.865,155.88,155.86,155.86,235900000.0
2008-02-11 07:56:00,155.86,155.875,155.855,155.865,108180000.0
2008-02-11 07:57:00,155.87,155.87,155.86,155.865,52100000.0
2008-02-11 07:58:00,155.855,155.865,155.855,155.86,177080000.0
2008-02-11 07:59:00,155.86,155.875,155.855,155.87,278740000.0
2008-02-11 08:00:00,155.87,155.905,155.87,155.9,149700000.0
2008-02-11 08:01:00,155.9,155.915,155.9,155.905,44300000.0
2008-02-11 08:02:00,155.905,155.905,155.905,155.905,14400000.0
2008-02-11 08:03:00,155.905,155.905,155.885,155.885,114700000.0
2008-02-11 08:04:00,155.885,155.9,155.885,155.89,76200000.0
2008-02-11 08:05:00,155.9,155.91,155.89,155.89,65800000.0
2008-02-11 08:06:00,155.89,155.89,155.865,155.865,29000000.0
2008-02-11 08:07:00,155.875,155.88,155.86,155.865,74900000.0
2008-02-11 08:08:00,155.86,155.865,155.85,155.86,66600000.0
2008-02-11 08:09:00,155.86,155.875,155.855,155.865,58200000.0
2008-02-11 08:10:00,155.865,155.875,155.855,155.865,384000000.0
2008-02-11 08:11:00,155.865,155.875,155.85,155.86,236800000.0
2008-02-11 08:12:00,155.865,155.88,155.865,155.87,61000000.0
2008-02-11 08:13:00,155.87,155.87,155.855,155.855,73500000.0
2008-02-11 08:14:00,155.855,155.87,155.855,155.86,173300000.0
2008-02-11 08:15:00,155.86,155.865,155.855,155.855,251400000.0
2008-02-11 08:16:00,155.855,155.88,155.855,155.88,206400000.0
2008-02-11 08:17:00,155.88,155.88,155.865,155.88,46700000.0
2008-02-11 08:18:00,155.88,155.91,155.865,155.9,106900000.0
2008-02-11 08:19:00,155.9,155.92,155.89,155.91,91600000.0
2008-02-11 08:20:00,155.91,155.92,155.91,155.92,24900000.0
2008-02-11 08:21:00,155.92,155.92,155.91,155.91,41500000.0
2008-02-11 08:22:00,155.91,155.92,155.91,155.91,12900000.0
2008-02-11 08:23:00,155.91,155.91,155.91,155.91,17900000.0
2008-02-11 08:24:00,155.91,155.92,155.91,155.92,113800000.0
2008-02-11 08:25:00,155.915,155.92,155.895,155.905,176500000.0
2008-02-11 08:26:00,155.905,155.905,155.855,155.855,205600000.0
2008-02-11 08:27:00,155.865,155.91,155.865,155.865,257500000.0
2008-02-11 08:28:00,155.86,155.895,155.855,155.885,192500000.0
2008-02-11 08:29:00,155.89,155.905,155.855,155.895,185000000.0
2008-02-11 08:30:00,155.895,155.935,155.865,155.925,168000000.0
2008-02-11 08:31:00,155.925,155.965,155.925,155.935,100100000.0
2008-02-11 08:32:00,155.935,155.945,155.925,155.935,249600000.0
2008-02-11 08:33:00,155.935,155.955,155.93,155.935,217700000.0
2008-02-11 08:34:00,155.935,155.935,155.935,155.935,33400000.0
2008-02-11 08:35:00,155.94,155.945,155.935,155.945,43800000.0
2008-02-11 08:36:00,155.945,155.975,155.945,155.965,149300000.0
2008-02-11 08:37:00,155.965,155.965,155.91,155.915,179500000.0
2008-02-11 08:38:00,155.915,155.965,155.91,155.955,427700000.0
2008-02-11 08:39:00,155.955,155.965,155.925,155.935,169000000.0
2008-02-11 08:40:00,155.935,155.955,155.92,155.925,174800000.0
2008-02-11 08:41:00,155.925,155.925,155.875,155.89,169100000.0
2008-02-11 08:42:00,155.89,155.91,155.885,155.885,188200000.0
2008-02-11 08:43:00,155.885,155.905,155.885,155.895,242100000.0
2008-02-11 08:44:00,155.895,155.895,155.885,155.885,55300000.0
2008-02-11 08:45:00,155.885,155.89,155.88,155.88,118700000.0
2008-02-11 08:46:00,155.88,155.885,155.88,155.885,69100000.0
2008-02-11 08:47:00,155.885,155.9,155.865,155.875,146800000.0
2008-02-11 08:48:00,155.875,155.875,155.855,155.875,124100000.0
2008-02-11 08:49:00,155.875,155.94,155.875,155.915,388200000.0
2008-02-11 08:50:00,155.915,155.92,155.9,155.905,100500000.0
2008-02-11 08:51:00,155.905,155.905,155.86,155.86,199700000.0
2008-02-11 08:52:00,155.865,155.88,155.86,155.88,80500000.0
2008-02-11 08:53:00,155.88,155.885,155.865,155.87,89200000.0
2008-02-11 08:54:00,155.87,155.88,155.865,155.865,104400000.0
2008-02-11 08:55:00,155.865,155.87,155.85,155.87,58100000.0
2008-02-11 08:56:00,155.87,155.87,155.855,155.865,182800000.0
2008-02-11 08:57:00,155.865,155.905,155.865,155.88,237700000.0
2008-02-11 08:58:00,155.88,155.88,155.855,155.875,628600000.0
2008-02-11 08:59:00,155.875,155.94,155.865,155.93,479300000.0
2008-02-11 09:00:00,155.935,155.95,155.92,155.925,125800000.0
2008-02-11 09:01:00,155.925,155.96,155.9,155.955,195200000.0
2008-02-11 09:02:00,155.955,155.96,155.93,155.935,178300000.0
2008-02-11 09:03:00,155.935,155.975,155.92,155.975,243900000.0
2008-02-11 09:04:00,155.975,155.995,155.975,155.985,232700000.0
2008-02-11 09:05:00,155.98,156.015,155.98,155.985,358800000.0
2008-02-11 09:06:00,155.985,155.99,155.955,155.955,326700000.0
2008-02-11 09:07:00,155.955,156.005,155.955,156.005,176600000.0
2008-02-11 09:08:00,156.005,156.025,155.995,156.025,171700000.0
2008-02-11 09:09:00,156.025,156.05,156.025,156.045,69900000.0
2008-02-11 09:10:00,156.045,156.045,156.025,156.03,80000000.0
2008-02-11 09:11:00,156.025,156.03,156.005,156.005,163600000.0
2008-02-11 09:12:00,156.005,156.075,156.005,156.07,112500000.0
2008-02-11 09:13:00,156.07,156.075,156.03,156.045,175600000.0
2008-02-11 09:14:00,156.045,156.08,156.03,156.08,189300000.0
2008-02-11 09:15:00,156.08,156.085,156.055,156.06,243600000.0
2008-02-11 09:16:00,156.055,156.07,156.03,156.03,227300000.0
2008-02-11 09:17:00,156.025,156.03,155.995,156.015,409300000.0
2008-02-11 09:18:00,156.01,156.01,155.94,155.95,311100000.0
2008-02-11 09:19:00,155.95,155.975,155.94,155.975,126900000.0
2008-02-11 09:20:00,155.975,155.985,155.955,155.975,234900000.0
2008-02-11 09:21:00,155.97,156.01,155.965,155.995,190600000.0
2008-02-11 09:22:00,155.995,156.045,155.985,156.0,184900000.0
2008-02-11 09:23:00,156.0,156.01,155.975,155.975,294400000.0
2008-02-11 09:24:00,155.975,155.975,155.955,155.96,270600000.0
2008-02-11 09:25:00,155.95,155.96,155.9,155.93,117300000.0
2008-02-11 09:26:00,155.93,155.94,155.93,155.93,51600000.0
2008-02-11 09:27:00,155.93,155.94,155.915,155.915,88700000.0
2008-02-11 09:28:00,155.915,155.92,155.9,155.9,73240000.0
2008-02-11 09:29:00,155.9,155.905,155.895,155.905,124400000.0
2008-02-11 09:30:00,155.905,155.92,155.9,155.915,89300000.0
2008-02-11 09:31:00,155.915,155.935,155.895,155.935,209199998.0
2008-02-11 09:32:00,155.935,155.945,155.905,155.905,237500000.0
2008-02-11 09:33:00,155.905,155.925,155.9,155.915,192000000.0
2008-02-11 09:34:00,155.915,155.925,155.9,155.9,219600000.0
2008-02-11 09:35:00,155.9,155.9,155.855,155.88,282399999.0
2008-02-11 09:36:00,155.88,155.915,155.87,155.915,386999998.0
2008-02-11 09:37:00,155.915,155.93,155.855,155.885,357499999.0
2008-02-11 09:38:00,155.885,155.885,155.865,155.875,291000000.0
2008-02-11 09:39:00,155.875,155.885,155.865,155.875,481000000.0
2008-02-11 09:40:00,155.875,155.895,155.865,155.88,519600000.0
2008-02-11 09:41:00,155.88,155.88,155.88,155.88,10900000.0
2008-02-11 09:42:00,155.88,155.88,155.86,155.86,206200001.0
2008-02-11 09:43:00,155.86,155.87,155.855,155.86,186900000.0
2008-02-11 09:44:00,155.86,155.86,155.75,155.78,197300000.0
2008-02-11 09:45:00,155.775,155.775,155.645,155.665,565600000.0
2008-02-11 09:46:00,155.665,155.67,155.595,155.61,768500000.0
2008-02-11 09:47:00,155.61,155.655,155.6,155.63,488700000.0
2008-02-11 09:48:00,155.63,155.675,155.62,155.675,590700000.0
2008-02-11 09:49:00,155.675,155.68,155.63,155.63,618700000.0
2008-02-11 09:50:00,155.65,155.69,155.65,155.68,674000000.0
2008-02-11 09:51:00,155.68,155.695,155.535,155.555,470700000.0
2008-02-11 09:52:00,155.555,155.575,155.36,155.43,717600000.0
2008-02-11 09:53:00,155.43,155.535,155.425,155.515,638500000.0
2008-02-11 09:54:00,155.515,155.555,155.475,155.525,1214300000.0
2008-02-11 09:55:00,155.525,155.525,155.445,155.455,824700000.0
2008-02-11 09:56:00,155.455,155.475,155.355,155.38,1190200000.0
2008-02-11 09:57:00,155.38,155.385,155.22,155.245,1135000016.0
2008-02-11 09:58:00,155.245,155.315,155.24,155.27,1586600025.0
2008-02-11 09:59:00,155.275,155.365,155.26,155.29,931100009.0
2008-02-11 10:00:00,155.295,155.335,155.275,155.335,694200000.0
2008-02-11 10:01:00,155.335,155.335,155.245,155.265,1667899997.0
2008-02-11 10:02:00,155.265,155.295,155.235,155.245,1340900010.0
2008-02-11 10:03:00,155.245,155.275,155.175,155.18,1002500001.0
2008-02-11 10:04:00,155.18,155.295,155.125,155.285,443800000.0
2008-02-11 10:05:00,155.28,155.325,155.225,155.275,1350800006.0
2008-02-11 10:06:00,155.275,155.32,155.26,155.3,1134000000.0
2008-02-11 10:07:00,155.3,155.36,155.3,155.335,1155600002.0
2008-02-11 10:08:00,155.335,155.365,155.305,155.35,876600000.0
2008-02-11 10:09:00,155.355,155.38,155.325,155.325,607399998.0
2008-02-11 10:10:00,155.335,155.35,155.275,155.305,709400000.0
2008-02-11 10:11:00,155.305,155.33,155.3,155.325,1010100004.0
2008-02-11 10:12:00,155.325,155.375,155.325,155.335,937300000.0
2008-02-11 10:13:00,155.33,155.335,155.255,155.3,1016300005.0
2008-02-11 10:14:00,155.3,155.345,155.285,155.335,718300000.0
2008-02-11 10:15:00,155.335,155.345,155.315,155.33,550900000.0
2008-02-11 10:16:00,155.33,155.395,155.33,155.365,829900003.0
2008-02-11 10:17:00,155.365,155.395,155.35,155.37,805500004.0
2008-02-11 10:18:00,155.365,155.405,155.355,155.405,335500000.0
2008-02-11 10:19:00,155.405,155.42,155.395,155.4,453600000.0
2008-02-11 10:20:00,155.4,155.405,155.395,155.4,682800010.0
2008-02-11 10:21:00,155.4,155.435,155.395,155.42,482300001.0
2008-02-11 10:22:00,155.42,155.42,155.385,155.39,1362400000.0
2008-02-11 10:23:00,155.39,155.455,155.39,155.43,646700002.0
2008-02-11 10:24:00,155.43,155.44,155.4,155.4,380400000.0
2008-02-11 10:25:00,155.4,155.4,155.315,155.345,343200002.0
2008-02-11 10:26:00,155.345,155.355,155.31,155.33,88000000.0
2008-02-11 10:27:00,155.33,155.33,155.25,155.26,244200001.0
2008-02-11 10:28:00,155.26,155.27,155.195,155.26,290800000.0
2008-02-11 10:29:00,155.26,155.32,155.25,155.31,250900000.0
2008-02-11 10:30:00,155.31,155.315,155.24,155.255,457900000.0
2008-02-11 10:31:00,155.255,155.28,155.215,155.265,273200000.0
2008-02-11 10:32:00,155.265,155.265,155.15,155.195,358600000.0
2008-02-11 10:33:00,155.195,155.29,155.195,155.27,537600000.0
2008-02-11 10:34:00,155.27,155.27,155.225,155.245,522199999.0
2008-02-11 10:35:00,155.245,155.245,155.205,155.215,467400000.0
2008-02-11 10:36:00,155.21,155.235,155.195,155.225,495000000.0
2008-02-11 10:37:00,155.225,155.26,155.195,155.25,374500000.0
2008-02-11 10:38:00,155.25,155.28,155.225,155.26,448100000.0
2008-02-11 10:39:00,155.26,155.27,155.2,155.205,269300000.0
2008-02-11 10:40:00,155.205,155.245,155.195,155.23,379900000.0
2008-02-11 10:41:00,155.23,155.245,155.205,155.225,541200000.0
2008-02-11 10:42:00,155.225,155.27,155.225,155.25,584400001.0
2008-02-11 10:43:00,155.25,155.255,155.195,155.245,652899999.0
2008-02-11 10:44:00,155.245,155.28,155.225,155.275,334499999.0
2008-02-11 10:45:00,155.28,155.37,155.26,155.345,371300000.0
2008-02-11 10:46:00,155.345,155.375,155.325,155.375,179100000.0
2008-02-11 10:47:00,155.375,155.38,155.26,155.26,1132599987.0
2008-02-11 10:48:00,155.26,155.35,155.26,155.34,1112700000.0
2008-02-11 10:49:00,155.34,155.35,155.31,155.34,234700000.0
2008-02-11 10:50:00,155.34,155.35,155.33,155.34,55200000.0
2008-02-11 10:51:00,155.34,155.36,155.32,155.335,445300000.0
2008-02-11 10:52:00,155.335,155.365,155.335,155.35,849500000.0
2008-02-11 10:53:00,155.35,155.42,155.35,155.415,743000000.0
2008-02-11 10:54:00,155.41,155.435,155.375,155.385,863799999.0
2008-02-11 10:55:00,155.385,155.4,155.375,155.385,393899999.0
2008-02-11 10:56:00,155.385,155.4,155.37,155.39,541400000.0
2008-02-11 10:57:00,155.39,155.41,155.38,155.4,242400000.0
2008-02-11 10:58:00,155.4,155.44,155.4,155.425,379800000.0
2008-02-11 10:59:00,155.425,155.425,155.395,155.41,376100000.0
2008-02-11 11:00:00,155.4,155.415,155.39,155.41,144900000.0
2008-02-11 11:01:00,155.41,155.415,155.39,155.4,97600000.0
2008-02-11 11:02:00,155.4,155.4,155.355,155.36,112000000.0
2008-02-11 11:03:00,155.36,155.395,155.35,155.37,273400000.0
2008-02-11 11:04:00,155.37,155.38,155.35,155.38,224300000.0
2008-02-11 11:05:00,155.38,155.38,155.345,155.355,240900001.0
2008-02-11 11:06:00,155.355,155.395,155.345,155.375,255900000.0
2008-02-11 11:07:00,155.375,155.385,155.37,155.375,177100000.0
2008-02-11 11:08:00,155.375,155.38,155.37,155.37,82100000.0
2008-02-11 11:09:00,155.37,155.375,155.335,155.35,130900000.0
2008-02-11 11:10:00,155.35,155.36,155.35,155.355,72900000.0
2008-02-11 11:11:00,155.35,155.35,155.32,155.33,108400000.0
2008-02-11 11:12:00,155.33,155.34,155.28,155.28,109800001.0
2008-02-11 11:13:00,155.28,155.29,155.25,155.25,63600000.0
2008-02-11 11:14:00,155.25,155.265,155.22,155.24,177800000.0
2008-02-11 11:15:00,155.24,155.255,155.23,155.25,236200003.0
2008-02-11 11:16:00,155.25,155.27,155.24,155.27,209600000.0
2008-02-11 11:17:00,155.27,155.28,155.27,155.27,93100000.0
2008-02-11 11:18:00,155.27,155.29,155.27,155.27,79700000.0
2008-02-11 11:19:00,155.27,155.3,155.265,155.29,342500000.0
2008-02-11 11:20:00,155.29,155.29,155.275,155.275,272900002.0
2008-02-11 11:21:00,155.275,155.28,155.27,155.27,71600000.0
2008-02-11 11:22:00,155.27,155.295,155.27,155.275,187100000.0
2008-02-11 11:23:00,155.27,155.28,155.27,155.27,107600000.0
2008-02-11 11:24:00,155.27,155.275,155.26,155.26,125300000.0
2008-02-11 11:25:00,155.26,155.28,155.22,155.22,129900000.0
2008-02-11 11:26:00,155.22,155.22,155.195,155.21,231900000.0
2008-02-11 11:27:00,155.21,155.21,155.195,155.195,621799997.0
2008-02-11 11:28:00,155.195,155.205,155.11,155.115,618500002.0
2008-02-11 11:29:00,155.115,155.125,154.975,155.005,785249997.0
2008-02-11 11:30:00,155.005,155.02,154.95,154.995,368600000.0
2008-02-11 11:31:00,154.995,155.055,154.985,155.035,540000000.0
2008-02-11 11:32:00,155.035,155.045,154.985,155.035,410599999.0
2008-02-11 11:33:00,155.035,155.055,154.965,154.975,784700009.0
2008-02-11 11:34:00,154.965,154.995,154.965,154.985,573000002.0
2008-02-11 11:35:00,154.985,155.005,154.935,154.935,774600002.0
2008-02-11 11:36:00,154.935,154.95,154.895,154.895,848400005.0
2008-02-11 11:37:00,154.895,154.935,154.895,154.915,1260999988.0
2008-02-11 11:38:00,154.92,154.96,154.915,154.935,447399993.0
2008-02-11 11:39:00,154.935,154.94,154.905,154.915,448099997.0
2008-02-11 11:40:00,154.915,154.94,154.905,154.935,433300000.0
2008-02-11 11:41:00,154.935,154.975,154.915,154.915,486100000.0
2008-02-11 11:42:00,154.915,154.94,154.895,154.905,1400000002.0
2008-02-11 11:43:00,154.905,154.945,154.9,154.925,281699998.0
2008-02-11 11:44:00,154.915,154.97,154.915,154.955,775100000.0
2008-02-11 11:45:00,154.96,154.965,154.925,154.955,695000000.0
2008-02-11 11:46:00,154.955,154.96,154.905,154.925,888999998.0
2008-02-11 11:47:00,154.935,154.97,154.93,154.955,775899999.0
2008-02-11 11:48:00,154.955,154.975,154.94,154.96,408400000.0
2008-02-11 11:49:00,154.96,154.985,154.96,154.97,256900000.0
2008-02-11 11:50:00,154.97,154.975,154.96,154.97,99500000.0
2008-02-11 11:51:00,154.96,154.985,154.945,154.97,415400000.0
2008-02-11 11:52:00,154.97,155.0,154.96,154.99,492700000.0
2008-02-11 11:53:00,154.99,155.025,154.945,154.965,227800000.0
2008-02-11 11:54:00,154.965,154.965,154.925,154.93,273400000.0
2008-02-11 11:55:00,154.93,154.93,154.905,154.91,161500000.0
2008-02-11 11:56:00,154.91,154.92,154.9,154.9,63500000.0
2008-02-11 11:57:00,154.905,154.955,154.905,154.915,249100000.0
2008-02-11 11:58:00,154.92,154.92,154.85,154.87,664500001.0
2008-02-11 11:59:00,154.87,154.93,154.865,154.92,348200001.0
2008-02-11 12:00:00,154.92,154.95,154.91,154.945,249600000.0
2008-02-11 12:01:00,154.945,154.95,154.9,154.9,206200000.0
2008-02-11 12:02:00,154.9,154.905,154.84,154.905,256099997.0
2008-02-11 12:03:00,154.905,154.965,154.885,154.94,336100000.0
2008-02-11 12:04:00,154.94,154.96,154.93,154.935,341500000.0
2008-02-11 12:05:00,154.935,154.995,154.935,154.98,463000000.0
2008-02-11 12:06:00,154.98,155.055,154.975,155.045,211700000.0
2008-02-11 12:07:00,155.045,155.045,154.975,154.98,478800002.0
2008-02-11 12:08:00,154.98,155.0,154.975,154.975,410999999.0
2008-02-11 12:09:00,154.98,154.995,154.975,154.99,187500000.0
2008-02-11 12:10:00,154.99,155.03,154.99,155.01,230300000.0
2008-02-11 12:11:00,155.01,155.02,155.005,155.01,134500000.0
2008-02-11 12:12:00,155.01,155.02,155.01,155.015,98400000.0
2008-02-11 12:13:00,155.02,155.055,155.02,155.045,120200000.0
2008-02-11 12:14:00,155.045,155.125,155.035,155.085,228900000.0
2008-02-11 12:15:00,155.085,155.115,155.06,155.085,298900000.0
2008-02-11 12:16:00,155.085,155.1,155.085,155.1,134500001.0
2008-02-11 12:17:00,155.1,155.105,155.08,155.105,258100000.0
2008-02-11 12:18:00,155.105,155.125,155.09,155.11,298000000.0
2008-02-11 12:19:00,155.11,155.125,155.095,155.105,310800004.0
2008-02-11 12:20:00,155.105,155.11,155.1,155.1,67600000.0
2008-02-11 12:21:00,155.1,155.105,155.075,155.08,110100000.0
2008-02-11 12:22:00,155.09,155.09,155.075,155.08,115600000.0
2008-02-11 12:23:00,155.08,155.085,155.07,155.075,63100000.0
2008-02-11 12:24:00,155.075,155.11,155.07,155.105,141800000.0
2008-02-11 12:25:00,155.105,155.105,155.08,155.08,99900000.0
2008-02-11 12:26:00,155.08,155.09,155.07,155.08,108000000.0
2008-02-11 12:27:00,155.08,155.185,155.07,155.165,184000000.0
2008-02-11 12:28:00,155.16,155.19,155.15,155.185,484800000.0
2008-02-11 12:29:00,155.185,155.225,155.16,155.22,399800000.0
2008-02-11 12:30:00,155.225,155.295,155.21,155.295,282700000.0
2008-02-11 12:31:00,155.315,155.435,155.315,155.355,266200000.0
2008-02-11 12:32:00,155.355,155.36,155.32,155.32,348099999.0
2008-02-11 12:33:00,155.325,155.345,155.32,155.32,213100000.0
2008-02-11 12:34:00,155.32,155.32,155.255,155.28,165600000.0
2008-02-11 12:35:00,155.28,155.335,155.275,155.335,172600000.0
2008-02-11 12:36:00,155.335,155.335,155.325,155.335,126800000.0
2008-02-11 12:37:00,155.335,155.34,155.315,155.32,145700000.0
2008-02-11 12:38:00,155.32,155.33,155.31,155.32,165400000.0
2008-02-11 12:39:00,155.32,155.33,155.27,155.28,245400000.0
2008-02-11 12:40:00,155.28,155.28,155.24,155.24,343000000.0
2008-02-11 12:41:00,155.24,155.26,155.235,155.245,147500000.0
2008-02-11 12:42:00,155.245,155.245,155.195,155.21,115700000.0
2008-02-11 12:43:00,155.21,155.235,155.21,155.23,111100000.0
2008-02-11 12:44:00,155.225,155.32,155.225,155.3,218900000.0
2008-02-11 12:45:00,155.305,155.325,155.3,155.325,77300000.0
2008-02-11 12:46:00,155.325,155.33,155.305,155.31,217600000.0
2008-02-11 12:47:00,155.31,155.33,155.28,155.285,166000000.0
2008-02-11 12:48:00,155.285,155.31,155.265,155.31,240900000.0
2008-02-11 12:49:00,155.31,155.32,155.295,155.315,137300000.0
2008-02-11 12:50:00,155.31,155.325,155.295,155.3,198599995.0
2008-02-11 12:51:00,155.3,155.33,155.29,155.32,355599998.0
2008-02-11 12:52:00,155.32,155.375,155.32,155.33,243800000.0
2008-02-11 12:53:00,155.32,155.345,155.32,155.335,118400000.0
2008-02-11 12:54:00,155.335,155.34,155.3,155.305,189700000.0
2008-02-11 12:55:00,155.305,155.35,155.3,155.345,124900000.0
2008-02-11 12:56:00,155.345,155.345,155.33,155.33,317400000.0
2008-02-11 12:57:00,155.33,155.33,155.32,155.32,210800000.0
2008-02-11 12:58:00,155.32,155.33,155.32,155.33,98300000.0
2008-02-11 12:59:00,155.33,155.33,155.29,155.29,222800000.0
2008-02-11 13:00:00,155.295,155.33,155.295,155.32,181300000.0
2008-02-11 13:01:00,155.315,155.33,155.29,155.3,99700000.0
2008-02-11 13:02:00,155.3,155.3,155.285,155.3,182900000.0
2008-02-11 13:03:00,155.3,155.305,155.285,155.305,160900000.0
2008-02-11 13:04:00,155.305,155.315,155.29,155.29,243000000.0
2008-02-11 13:05:00,155.29,155.315,155.29,155.31,100700000.0
2008-02-11 13:06:00,155.31,155.31,155.28,155.285,126800000.0
2008-02-11 13:07:00,155.285,155.285,155.27,155.27,100400000.0
2008-02-11 13:08:00,155.27,155.275,155.255,155.265,188100001.0
2008-02-11 13:09:00,155.27,155.295,155.255,155.295,383300000.0
2008-02-11 13:10:00,155.3,155.355,155.29,155.355,304200000.0
2008-02-11 13:11:00,155.35,155.36,155.32,155.325,203400000.0
2008-02-11 13:12:00,155.325,155.365,155.325,155.335,199100000.0
2008-02-11 13:13:00,155.335,155.335,155.29,155.295,359499997.0
2008-02-11 13:14:00,155.295,155.335,155.295,155.33,326900000.0
2008-02-11 13:15:00,155.325,155.38,155.325,155.38,385100000.0
2008-02-11 13:16:00,155.38,155.415,155.365,155.41,327100001.0
2008-02-11 13:17:00,155.41,155.455,155.41,155.45,340400000.0
2008-02-11 13:18:00,155.445,155.475,155.445,155.465,197900000.0
2008-02-11 13:19:00,155.465,155.475,155.435,155.445,539500000.0
2008-02-11 13:20:00,155.445,155.455,155.44,155.455,156800000.0
2008-02-11 13:21:00,155.46,155.48,155.455,155.475,180200000.0
2008-02-11 13:22:00,155.475,155.475,155.445,155.47,279199998.0
2008-02-11 13:23:00,155.47,155.47,155.445,155.47,156200000.0
2008-02-11 13:24:00,155.465,155.49,155.465,155.47,156000000.0
2008-02-11 13:25:00,155.48,155.48,155.445,155.46,257600000.0
2008-02-11 13:26:00,155.46,155.465,155.44,155.46,201000000.0
2008-02-11 13:27:00,155.46,155.465,155.44,155.46,254600000.0
2008-02-11 13:28:00,155.46,155.46,155.445,155.46,132800000.0
2008-02-11 13:29:00,155.46,155.47,155.455,155.455,293100000.0
2008-02-11 13:30:00,155.455,155.465,155.44,155.445,194300000.0
2008-02-11 13:31:00,155.445,155.47,155.445,155.47,190100000.0
2008-02-11 13:32:00,155.47,155.47,155.445,155.455,389300000.0
2008-02-11 13:33:00,155.455,155.46,155.43,155.43,285600000.0
2008-02-11 13:34:00,155.43,155.44,155.425,155.43,126800000.0
2008-02-11 13:35:00,155.43,155.44,155.425,155.43,245900000.0
2008-02-11 13:36:00,155.43,155.43,155.38,155.4,208300000.0
2008-02-11 13:37:00,155.4,155.4,155.385,155.395,248300002.0
2008-02-11 13:38:00,155.405,155.415,155.405,155.415,252400000.0
2008-02-11 13:39:00,155.415,155.415,155.38,155.4,384300000.0
2008-02-11 13:40:00,155.4,155.41,155.375,155.385,145900000.0
2008-02-11 13:41:00,155.385,155.385,155.36,155.36,257500000.0
2008-02-11 13:42:00,155.36,155.375,155.345,155.355,260100001.0
2008-02-11 13:43:00,155.35,155.36,155.32,155.345,305900000.0
2008-02-11 13:44:00,155.345,155.375,155.335,155.355,352600000.0
2008-02-11 13:45:00,155.355,155.37,155.34,155.345,110300000.0
2008-02-11 13:46:00,155.35,155.35,155.34,155.34,48100000.0
2008-02-11 13:47:00,155.34,155.35,155.335,155.34,223900000.0
2008-02-11 13:48:00,155.34,155.345,155.335,155.335,137200000.0
2008-02-11 13:49:00,155.335,155.335,155.315,155.32,128299999.0
2008-02-11 13:50:00,155.32,155.32,155.235,155.235,141900000.0
2008-02-11 13:51:00,155.235,155.26,155.22,155.26,203900000.0
2008-02-11 13:52:00,155.26,155.285,155.24,155.275,274100000.0
2008-02-11 13:53:00,155.275,155.275,155.245,155.255,527499997.0
2008-02-11 13:54:00,155.26,155.26,155.205,155.205,263300000.0
2008-02-11 13:55:00,155.2,155.21,155.16,155.17,458799999.0
2008-02-11 13:56:00,155.17,155.175,155.15,155.15,91000000.0
2008-02-11 13:57:00,155.15,155.21,155.145,155.195,331700000.0
2008-02-11 13:58:00,155.195,155.235,155.185,155.22,369000000.0
2008-02-11 13:59:00,155.22,155.225,155.195,155.2,437799997.0
2008-02-11 14:00:00,155.2,155.225,155.195,155.225,282400000.0
2008-02-11 14:01:00,155.225,155.24,155.22,155.24,395000000.0
2008-02-11 14:02:00,155.24,155.245,155.205,155.225,627899997.0
2008-02-11 14:03:00,155.225,155.27,155.225,155.27,348999999.0
2008-02-11 14:04:00,155.27,155.27,155.245,155.25,211700000.0
2008-02-11 14:05:00,155.25,155.26,155.25,155.26,63100000.0
2008-02-11 14:06:00,155.26,155.26,155.25,155.26,69500000.0
2008-02-11 14:07:00,155.265,155.265,155.24,155.26,166799997.0
2008-02-11 14:08:00,155.26,155.27,155.25,155.255,110700000.0
2008-02-11 14:09:00,155.255,155.27,155.25,155.26,55800000.0
2008-02-11 14:10:00,155.26,155.28,155.245,155.275,579199989.0
2008-02-11 14:11:00,155.28,155.34,155.275,155.325,347500000.0
2008-02-11 14:12:00,155.325,155.38,155.31,155.36,407700000.0
2008-02-11 14:13:00,155.36,155.405,155.35,155.385,254100000.0
2008-02-11 14:14:00,155.385,155.445,155.37,155.425,311526500.0
2008-02-11 14:15:00,155.425,155.425,155.38,155.39,915199998.0
2008-02-11 14:16:00,155.39,155.4,155.35,155.36,274100000.0
2008-02-11 14:17:00,155.36,155.36,155.335,155.34,189900000.0
2008-02-11 14:18:00,155.345,155.355,155.295,155.295,535800000.0
2008-02-11 14:19:00,155.295,155.305,155.25,155.265,269700000.0
2008-02-11 14:20:00,155.265,155.275,155.245,155.275,695200005.0
2008-02-11 14:21:00,155.275,155.28,155.27,155.275,307900000.0
2008-02-11 14:22:00,155.275,155.28,155.265,155.265,143000000.0
2008-02-11 14:23:00,155.265,155.3,155.26,155.26,130600000.0
2008-02-11 14:24:00,155.265,155.305,155.265,155.3,254800000.0
2008-02-11 14:25:00,155.3,155.31,155.295,155.31,491700000.0
2008-02-11 14:26:00,155.31,155.31,155.295,155.3,235400000.0
2008-02-11 14:27:00,155.3,155.305,155.275,155.29,73900000.0
2008-02-11 14:28:00,155.29,155.31,155.29,155.31,254600000.0
2008-02-11 14:29:00,155.31,155.315,155.285,155.295,329900000.0
2008-02-11 14:30:00,155.295,155.38,155.295,155.375,546200001.0
2008-02-11 14:31:00,155.375,155.395,155.37,155.395,211500000.0
2008-02-11 14:32:00,155.395,155.4,155.385,155.385,258200000.0
2008-02-11 14:33:00,155.385,155.4,155.365,155.37,238900000.0
2008-02-11 14:34:00,155.37,155.385,155.315,155.375,275800000.0
2008-02-11 14:35:00,155.37,155.39,155.34,155.36,606700000.0
2008-02-11 14:36:00,155.36,155.37,155.35,155.37,222100000.0
2008-02-11 14:37:00,155.37,155.4,155.37,155.385,343900000.0
2008-02-11 14:38:00,155.385,155.39,155.35,155.36,213600000.0
2008-02-11 14:39:00,155.355,155.42,155.35,155.39,251400000.0
2008-02-11 14:40:00,155.39,155.42,155.355,155.36,278300000.0
2008-02-11 14:41:00,155.36,155.36,155.26,155.28,506200004.0
2008-02-11 14:42:00,155.28,155.32,155.275,155.315,200200000.0
2008-02-11 14:43:00,155.315,155.33,155.295,155.305,552100000.0
2008-02-11 14:44:00,155.3,155.305,155.27,155.275,317200000.0
2008-02-11 14:45:00,155.275,155.275,155.26,155.27,221300000.0
2008-02-11 14:46:00,155.27,155.315,155.27,155.305,218000000.0
2008-02-11 14:47:00,155.305,155.325,155.305,155.315,484599999.0
2008-02-11 14:48:00,155.315,155.36,155.315,155.36,489000000.0
2008-02-11 14:49:00,155.36,155.39,155.36,155.37,591300000.0
2008-02-11 14:50:00,155.37,155.415,155.345,155.41,615100000.0
2008-02-11 14:51:00,155.415,155.435,155.405,155.405,1273399991.0
2008-02-11 14:52:00,155.405,155.49,155.405,155.49,318700000.0
2008-02-11 14:53:00,155.49,155.52,155.46,155.495,541599999.0
2008-02-11 14:54:00,155.495,155.53,155.48,155.53,344600000.0
2008-02-11 14:55:00,155.53,155.54,155.51,155.53,209800000.0
2008-02-11 14:56:00,155.53,155.55,155.515,155.54,496400000.0
2008-02-11 14:57:00,155.54,155.54,155.52,155.52,459800000.0
2008-02-11 14:58:00,155.52,155.54,155.515,155.52,321199999.0
2008-02-11 14:59:00,155.52,155.52,155.46,155.46,396000000.0
2008-02-11 15:00:00,155.46,155.48,155.455,155.47,248500000.0
2008-02-11 15:01:00,155.47,155.475,155.46,155.47,147200000.0
2008-02-11 15:02:00,155.47,155.47,155.445,155.455,200400000.0
2008-02-11 15:03:00,155.455,155.47,155.445,155.455,344200000.0
2008-02-11 15:04:00,155.45,155.46,155.405,155.405,433000000.0
2008-02-11 15:05:00,155.405,155.46,155.405,155.45,301700000.0
2008-02-11 15:06:00,155.45,155.465,155.445,155.45,237500000.0
2008-02-11 15:07:00,155.45,155.465,155.42,155.43,387500000.0
2008-02-11 15:08:00,155.43,155.45,155.42,155.43,428200000.0
2008-02-11 15:09:00,155.43,155.44,155.41,155.415,640399999.0
2008-02-11 15:10:00,155.42,155.43,155.4,155.405,294699999.0
2008-02-11 15:11:00,155.405,155.415,155.405,155.405,202000000.0
2008-02-11 15:12:00,155.405,155.405,155.375,155.38,616349999.0
2008-02-11 15:13:00,155.38,155.395,155.36,155.36,470700000.0
2008-02-11 15:14:00,155.36,155.41,155.355,155.41,561900001.0
2008-02-11 15:15:00,155.41,155.44,155.395,155.395,891600001.0
2008-02-11 15:16:00,155.395,155.4,155.315,155.315,563300000.0
2008-02-11 15:17:00,155.315,155.41,155.31,155.41,398750000.0
2008-02-11 15:18:00,155.41,155.435,155.4,155.415,467900000.0
2008-02-11 15:19:00,155.415,155.43,155.4,155.42,391100000.0
2008-02-11 15:20:00,155.415,155.44,155.345,155.355,406800002.0
2008-02-11 15:21:00,155.355,155.37,155.315,155.36,437700000.0
2008-02-11 15:22:00,155.36,155.38,155.355,155.37,328600000.0
2008-02-11 15:23:00,155.37,155.4,155.365,155.375,343350000.0
2008-02-11 15:24:00,155.375,155.42,155.365,155.42,405800001.0
2008-02-11 15:25:00,155.42,155.44,155.355,155.39,403700001.0
2008-02-11 15:26:00,155.39,155.45,155.39,155.445,375500000.0
2008-02-11 15:27:00,155.445,155.455,155.42,155.425,270700000.0
2008-02-11 15:28:00,155.425,155.425,155.395,155.395,289300000.0
2008-02-11 15:29:00,155.395,155.44,155.38,155.41,321400000.0
2008-02-11 15:30:00,155.41,155.44,155.39,155.44,378700001.0
2008-02-11 15:31:00,155.43,155.44,155.4,155.415,525800003.0
2008-02-11 15:32:00,155.415,155.43,155.385,155.385,520300001.0
2008-02-11 15:33:00,155.385,155.405,155.345,155.37,320600000.0
2008-02-11 15:34:00,155.37,155.375,155.345,155.35,524000003.0
2008-02-11 15:35:00,155.35,155.375,155.345,155.36,215400000.0
2008-02-11 15:36:00,155.36,155.39,155.35,155.355,279900000.0
2008-02-11 15:37:00,155.36,155.38,155.35,155.365,209200000.0
2008-02-11 15:38:00,155.365,155.385,155.345,155.35,383100001.0
2008-02-11 15:39:00,155.35,155.37,155.25,155.25,418399999.0
2008-02-11 15:40:00,155.25,155.255,155.175,155.2,291900000.0
2008-02-11 15:41:00,155.2,155.24,155.195,155.235,440199999.0
2008-02-11 15:42:00,155.235,155.24,155.195,155.24,350600000.0
2008-02-11 15:43:00,155.24,155.265,155.215,155.25,446300001.0
2008-02-11 15:44:00,155.25,155.29,155.24,155.255,493000000.0
2008-02-11 15:45:00,155.255,155.26,155.225,155.24,249900001.0
2008-02-11 15:46:00,155.25,155.26,155.225,155.255,201500000.0
2008-02-11 15:47:00,155.255,155.265,155.2,155.21,240900000.0
2008-02-11 15:48:00,155.21,155.23,155.205,155.21,209200000.0
2008-02-11 15:49:00,155.21,155.25,155.205,155.215,358400000.0
2008-02-11 15:50:00,155.215,155.225,155.2,155.21,200700000.0
2008-02-11 15:51:00,155.21,155.21,155.17,155.17,492999998.0
2008-02-11 15:52:00,155.17,155.19,155.15,155.175,277000000.0
2008-02-11 15:53:00,155.17,155.22,155.16,155.175,342800001.0
2008-02-11 15:54:00,155.17,155.18,155.15,155.155,260000000.0
2008-02-11 15:55:00,155.15,155.15,155.105,155.13,263300000.0
2008-02-11 15:56:00,155.13,155.16,155.12,155.15,331700000.0
2008-02-11 15:57:00,155.15,155.15,155.11,155.125,268300000.0
2008-02-11 15:58:00,155.125,155.145,155.1,155.105,219700000.0
2008-02-11 15:59:00,155.1,155.13,155.095,155.1,209300000.0
2008-02-11 16:00:00,155.1,155.125,155.095,155.11,299200000.0
2008-02-11 16:01:00,155.11,155.13,155.095,155.1,275200000.0
2008-02-11 16:02:00,155.1,155.135,155.1,155.13,120800000.0
2008-02-11 16:03:00,155.13,155.15,155.125,155.125,229400000.0
2008-02-11 16:04:00,155.125,155.13,155.095,155.12,283700000.0
2008-02-11 16:05:00,155.12,155.125,155.07,155.08,282000000.0
2008-02-11 16:06:00,155.08,155.09,155.015,155.02,258700000.0
2008-02-11 16:07:00,155.02,155.025,154.995,155.005,231200000.0
2008-02-11 16:08:00,155.005,155.015,154.935,154.94,396499997.0
2008-02-11 16:09:00,154.94,154.955,154.905,154.925,319600000.0
2008-02-11 16:10:00,154.925,154.97,154.88,154.91,187000000.0
2008-02-11 16:11:00,154.91,154.96,154.91,154.96,171400000.0
2008-02-11 16:12:00,154.96,154.96,154.93,154.93,211200000.0
2008-02-11 16:13:00,154.94,154.95,154.93,154.94,128300000.0
2008-02-11 16:14:00,154.94,154.96,154.92,154.95,496500000.0
2008-02-11 16:15:00,154.945,154.985,154.94,154.975,278000000.0
2008-02-11 16:16:00,154.97,154.975,154.945,154.95,253500000.0
2008-02-11 16:17:00,154.95,154.975,154.95,154.96,230600000.0
2008-02-11 16:18:00,154.96,154.99,154.95,154.99,292400000.0
2008-02-11 16:19:00,154.99,155.03,154.98,155.01,236800000.0
2008-02-11 16:20:00,155.005,155.025,154.99,154.99,224700000.0
2008-02-11 16:21:00,154.99,155.0,154.96,154.98,243500000.0
2008-02-11 16:22:00,154.98,154.995,154.965,154.99,329500000.0
2008-02-11 16:23:00,154.99,155.0,154.935,154.935,317900000.0
2008-02-11 16:24:00,154.93,154.97,154.93,154.94,288025000.0
2008-02-11 16:25:00,154.94,154.975,154.925,154.97,650399999.0
2008-02-11 16:26:00,154.975,154.995,154.965,154.99,247100000.0
2008-02-11 16:27:00,154.99,155.005,154.98,155.0,126100000.0
2008-02-11 16:28:00,155.0,155.03,154.98,154.99,214000000.0
2008-02-11 16:29:00,154.99,155.01,154.98,154.98,179300000.0
2008-02-11 16:30:00,154.98,155.02,154.97,154.98,256100000.0
2008-02-11 16:31:00,154.98,154.985,154.9,154.9,362500000.0
2008-02-11 16:32:00,154.9,154.975,154.9,154.95,330250000.0
2008-02-11 16:33:00,154.955,155.015,154.95,155.015,331400000.0
2008-02-11 16:34:00,155.015,155.075,155.0,155.06,378700000.0
2008-02-11 16:35:00,155.06,155.06,154.975,155.01,322600000.0
2008-02-11 16:36:00,155.02,155.085,155.02,155.065,232100000.0
2008-02-11 16:37:00,155.065,155.095,155.065,155.08,261700000.0
2008-02-11 16:38:00,155.075,155.11,155.055,155.06,271000000.0
2008-02-11 16:39:00,155.06,155.065,154.93,154.945,391700000.0
2008-02-11 16:40:00,154.94,155.0,154.92,154.955,166900000.0
2008-02-11 16:41:00,154.955,154.96,154.915,154.92,259000000.0
2008-02-11 16:42:00,154.91,154.915,154.885,154.89,236000000.0
2008-02-11 16:43:00,154.89,154.92,154.865,154.885,651000000.0
2008-02-11 16:44:00,154.885,154.91,154.855,154.86,285900000.0
2008-02-11 16:45:00,154.86,154.865,154.77,154.775,339000000.0
2008-02-11 16:46:00,154.78,154.78,154.675,154.73,355600001.0
2008-02-11 16:47:00,154.73,154.77,154.715,154.77,442200000.0
2008-02-11 16:48:00,154.775,154.83,154.775,154.805,405100000.0
2008-02-11 16:49:00,154.81,154.81,154.675,154.69,311800000.0
2008-02-11 16:50:00,154.69,154.735,154.69,154.72,514500000.0
2008-02-11 16:51:00,154.72,154.76,154.695,154.695,560400000.0
2008-02-11 16:52:00,154.695,154.71,154.6,154.615,506600000.0
2008-02-11 16:53:00,154.615,154.635,154.565,154.59,742100000.0
2008-02-11 16:54:00,154.59,154.635,154.55,154.615,521400000.0
2008-02-11 16:55:00,154.62,154.64,154.565,154.605,485200000.0
2008-02-11 16:56:00,154.605,154.64,154.555,154.555,886800000.0
2008-02-11 16:57:00,154.555,154.595,154.51,154.515,575600000.0
2008-02-11 16:58:00,154.515,154.565,154.5,154.535,531100000.0
2008-02-11 16:59:00,154.54,154.605,154.515,154.595,770500000.0
2008-02-11 17:00:00,154.595,154.615,154.55,154.59,530000000.0
2008-02-11 17:01:00,154.6,154.635,154.575,154.59,340400000.0
2008-02-11 17:02:00,154.59,154.63,154.555,154.575,294600000.0
2008-02-11 17:03:00,154.565,154.575,154.54,154.565,522100000.0
2008-02-11 17:04:00,154.565,154.58,154.495,154.525,761700002.0
2008-02-11 17:05:00,154.515,154.525,154.445,154.475,857400003.0
2008-02-11 17:06:00,154.47,154.47,154.4,154.41,850099998.0
2008-02-11 17:07:00,154.41,154.44,154.35,154.35,537300000.0
2008-02-11 17:08:00,154.35,154.425,154.34,154.415,633400000.0
2008-02-11 17:09:00,154.415,154.415,154.35,154.36,524000001.0
2008-02-11 17:10:00,154.36,154.395,154.355,154.395,482700000.0
2008-02-11 17:11:00,154.395,154.405,154.335,154.335,309300000.0
2008-02-11 17:12:00,154.335,154.41,154.32,154.395,254400000.0
2008-02-11 17:13:00,154.4,154.44,154.355,154.44,377300001.0
2008-02-11 17:14:00,154.44,154.485,154.43,154.465,839896800.0
2008-02-11 17:15:00,154.465,154.5,154.45,154.495,669599999.0
2008-02-11 17:16:00,154.495,154.495,154.425,154.475,986200001.0
2008-02-11 17:17:00,154.475,154.535,154.475,154.505,570100000.0
2008-02-11 17:18:00,154.505,154.54,154.5,154.5,291800000.0
2008-02-11 17:19:00,154.5,154.505,154.455,154.475,326800000.0
2008-02-11 17:20:00,154.48,154.5,154.43,154.445,473400000.0
2008-02-11 17:21:00,154.445,154.48,154.44,154.445,392100000.0
2008-02-11 17:22:00,154.445,154.445,154.36,154.36,560300000.0
2008-02-11 17:23:00,154.36,154.375,154.34,154.355,443099998.0
2008-02-11 17:24:00,154.355,154.46,154.35,154.41,417700000.0
2008-02-11 17:25:00,154.41,154.45,154.325,154.335,657800001.0
2008-02-11 17:26:00,154.34,154.395,154.34,154.38,938099999.0
2008-02-11 17:27:00,154.38,154.38,154.33,154.355,817899999.0
2008-02-11 17:28:00,154.355,154.415,154.345,154.4,616500000.0
2008-02-11 17:29:00,154.4,154.475,154.385,154.465,601600000.0
2008-02-11 17:30:00,154.46,154.475,154.43,154.44,453700000.0
2008-02-11 17:31:00,154.44,154.44,154.365,154.425,593400001.0
2008-02-11 17:32:00,154.425,154.465,154.395,154.46,434000000.0
2008-02-11 17:33:00,154.46,154.525,154.46,154.495,682200001.0
2008-02-11 17:34:00,154.495,154.54,154.455,154.505,338400000.0
2008-02-11 17:35:00,154.5,154.57,154.5,154.53,271700000.0
2008-02-11 17:36:00,154.53,154.54,154.46,154.475,512900000.0
2008-02-11 17:37:00,154.48,154.52,154.475,154.49,241900000.0
2008-02-11 17:38:00,154.49,154.52,154.48,154.51,190200000.0
2008-02-11 17:39:00,154.51,154.515,154.46,154.475,380600000.0
2008-02-11 17:40:00,154.475,154.56,154.465,154.535,453100000.0
2008-02-11 17:41:00,154.535,154.55,154.495,154.525,708899997.0
2008-02-11 17:42:00,154.535,154.595,154.535,154.56,487900000.0
2008-02-11 17:43:00,154.56,154.58,154.53,154.535,278700000.0
2008-02-11 17:44:00,154.535,154.57,154.535,154.555,225600000.0
2008-02-11 17:45:00,154.555,154.61,154.55,154.59,457500002.0
2008-02-11 17:46:00,154.59,154.62,154.56,154.605,370700000.0
2008-02-11 17:47:00,154.61,154.68,154.61,154.65,199400000.0
2008-02-11 17:48:00,154.65,154.65,154.595,154.605,230600000.0
2008-02-11 17:49:00,154.61,154.68,154.61,154.66,211400000.0
2008-02-11 17:50:00,154.66,154.66,154.55,154.56,180400000.0
2008-02-11 17:51:00,154.56,154.575,154.525,154.575,250300000.0
2008-02-11 17:52:00,154.58,154.58,154.52,154.54,239500000.0
2008-02-11 17:53:00,154.54,154.57,154.53,154.56,191300000.0
2008-02-11 17:54:00,154.56,154.635,154.555,154.63,278700000.0
2008-02-11 17:55:00,154.63,154.635,154.58,154.61,396800000.0
2008-02-11 17:56:00,154.62,154.63,154.6,154.6,263100000.0
2008-02-11 17:57:00,154.6,154.66,154.6,154.66,219800000.0
2008-02-11 17:58:00,154.66,154.68,154.63,154.68,233500000.0
2008-02-11 17:59:00,154.68,154.755,154.67,154.75,300000000.0
2008-02-11 18:00:00,154.75,154.76,154.725,154.725,186200000.0
2008-02-11 18:01:00,154.725,154.74,154.695,154.695,262800000.0
2008-02-11 18:02:00,154.695,154.7,154.65,154.655,191500000.0
2008-02-11 18:03:00,154.655,154.685,154.65,154.68,283600000.0
2008-02-11 18:04:00,154.68,154.735,154.67,154.71,175400000.0
2008-02-11 18:05:00,154.71,154.77,154.705,154.77,164200000.0
2008-02-11 18:06:00,154.77,154.855,154.76,154.855,131700000.0
2008-02-11 18:07:00,154.855,154.865,154.78,154.78,208800000.0
2008-02-11 18:08:00,154.78,154.805,154.76,154.8,184200000.0
2008-02-11 18:09:00,154.805,154.845,154.775,154.81,190600000.0
2008-02-11 18:10:00,154.81,154.84,154.81,154.81,166600000.0
2008-02-11 18:11:00,154.81,154.84,154.8,154.84,151500000.0
2008-02-11 18:12:00,154.84,154.88,154.83,154.85,160400000.0
2008-02-11 18:13:00,154.855,154.86,154.82,154.825,167200000.0
2008-02-11 18:14:00,154.825,154.845,154.78,154.81,193600000.0
2008-02-11 18:15:00,154.8,154.81,154.78,154.79,141900000.0
2008-02-11 18:16:00,154.79,154.835,154.79,154.825,118200000.0
2008-02-11 18:17:00,154.825,154.84,154.81,154.81,159100000.0
2008-02-11 18:18:00,154.81,154.83,154.77,154.83,169200000.0
2008-02-11 18:19:00,154.83,154.855,154.81,154.82,203600000.0
2008-02-11 18:20:00,154.82,154.845,154.8,154.845,140700000.0
2008-02-11 18:21:00,154.84,154.91,154.84,154.905,301200000.0
2008-02-11 18:22:00,154.905,154.915,154.88,154.9,183200000.0
2008-02-11 18:23:00,154.9,154.9,154.85,154.855,192300000.0
2008-02-11 18:24:00,154.855,154.87,154.835,154.835,179700000.0
2008-02-11 18:25:00,154.84,154.845,154.805,154.845,211900000.0
2008-02-11 18:26:00,154.845,154.85,154.77,154.77,206500000.0
2008-02-11 18:27:00,154.77,154.8,154.77,154.8,305200000.0
2008-02-11 18:28:00,154.8,154.82,154.77,154.81,282300000.0
2008-02-11 18:29:00,154.81,154.875,154.805,154.82,261100000.0
2008-02-11 18:30:00,154.82,154.82,154.72,154.73,166000000.0
2008-02-11 18:31:00,154.735,154.8,154.735,154.8,280200000.0
2008-02-11 18:32:00,154.8,154.8,154.75,154.77,202900000.0
2008-02-11 18:33:00,154.77,154.795,154.755,154.77,127600000.0
2008-02-11 18:34:00,154.78,154.78,154.765,154.77,68400000.0
2008-02-11 18:35:00,154.77,154.775,154.75,154.755,124600000.0
2008-02-11 18:36:00,154.755,154.85,154.755,154.83,154500000.0
2008-02-11 18:37:00,154.835,154.845,154.79,154.795,165900000.0
2008-02-11 18:38:00,154.795,154.8,154.75,154.76,196400000.0
2008-02-11 18:39:00,154.75,154.815,154.74,154.8,125300000.0
2008-02-11 18:40:00,154.8,154.84,154.8,154.815,123500000.0
2008-02-11 18:41:00,154.815,154.84,154.785,154.8,143000000.0
2008-02-11 18:42:00,154.8,154.825,154.74,154.805,177600000.0
2008-02-11 18:43:00,154.8,154.81,154.79,154.8,161200000.0
2008-02-11 18:44:00,154.8,154.88,154.79,154.82,185100000.0
2008-02-11 18:45:00,154.82,154.83,154.8,154.82,173100000.0
2008-02-11 18:46:00,154.82,154.82,154.77,154.78,144800000.0
2008-02-11 18:47:00,154.78,154.79,154.725,154.78,204200000.0
2008-02-11 18:48:00,154.78,154.81,154.76,154.77,154900000.0
2008-02-11 18:49:00,154.77,154.785,154.75,154.78,122600000.0
2008-02-11 18:50:00,154.78,154.84,154.77,154.79,148700000.0
2008-02-11 18:51:00,154.79,154.79,154.755,154.76,131100000.0
2008-02-11 18:52:00,154.76,154.78,154.76,154.76,116200000.0
2008-02-11 18:53:00,154.76,154.79,154.755,154.76,192000000.0
2008-02-11 18:54:00,154.76,154.82,154.76,154.78,345000000.0
2008-02-11 18:55:00,154.78,154.79,154.735,154.75,169100000.0
2008-02-11 18:56:00,154.74,154.745,154.73,154.73,255500000.0
2008-02-11 18:57:00,154.73,154.735,154.665,154.67,245700000.0
2008-02-11 18:58:00,154.67,154.715,154.665,154.695,369400000.0
2008-02-11 18:59:00,154.695,154.695,154.665,154.69,428500000.0
2008-02-11 19:00:00,154.69,154.72,154.69,154.71,238800000.0
2008-02-11 19:01:00,154.71,154.725,154.71,154.725,198900000.0
2008-02-11 19:02:00,154.725,154.79,154.725,154.785,227600000.0
2008-02-11 19:03:00,154.785,154.79,154.77,154.79,96100000.0
2008-02-11 19:04:00,154.79,154.84,154.78,154.8,337600000.0
2008-02-11 19:05:00,154.8,154.85,154.8,154.85,170600000.0
2008-02-11 19:06:00,154.85,154.925,154.85,154.91,210000000.0
2008-02-11 19:07:00,154.91,154.94,154.91,154.93,152200000.0
2008-02-11 19:08:00,154.93,154.94,154.89,154.9,149400000.0
2008-02-11 19:09:00,154.9,154.91,154.885,154.885,167900000.0
2008-02-11 19:10:00,154.885,154.92,154.885,154.9,177900000.0
2008-02-11 19:11:00,154.89,154.9,154.85,154.855,98100000.0
2008-02-11 19:12:00,154.855,154.855,154.83,154.84,100400000.0
2008-02-11 19:13:00,154.84,154.855,154.805,154.855,214600000.0
2008-02-11 19:14:00,154.855,154.855,154.84,154.84,71600000.0
2008-02-11 19:15:00,154.85,154.865,154.805,154.835,135500000.0
2008-02-11 19:16:00,154.84,154.87,154.795,154.8,172200000.0
2008-02-11 19:17:00,154.8,154.815,154.76,154.8,152800000.0
2008-02-11 19:18:00,154.8,154.8,154.74,154.76,190700000.0
2008-02-11 19:19:00,154.755,154.775,154.72,154.775,349900000.0
2008-02-11 19:20:00,154.78,154.79,154.775,154.78,64400000.0
2008-02-11 19:21:00,154.78,154.8,154.76,154.8,107100000.0
2008-02-11 19:22:00,154.8,154.8,154.755,154.76,147000000.0
2008-02-11 19:23:00,154.76,154.78,154.76,154.765,60500000.0
2008-02-11 19:24:00,154.765,154.765,154.72,154.72,241100000.0
2008-02-11 19:25:00,154.725,154.74,154.72,154.73,184400000.0
2008-02-11 19:26:00,154.73,154.745,154.71,154.72,141300000.0
2008-02-11 19:27:00,154.72,154.73,154.715,154.715,156700000.0
2008-02-11 19:28:00,154.715,154.8,154.715,154.775,367000000.0
2008-02-11 19:29:00,154.775,154.78,154.74,154.74,177600000.0
2008-02-11 19:30:00,154.74,154.765,154.695,154.695,232400000.0
2008-02-11 19:31:00,154.695,154.74,154.695,154.73,248800000.0
2008-02-11 19:32:00,154.73,154.73,154.695,154.72,210800000.0
2008-02-11 19:33:00,154.72,154.755,154.72,154.755,235100000.0
2008-02-11 19:34:00,154.755,154.84,154.755,154.82,245500000.0
2008-02-11 19:35:00,154.815,154.86,154.78,154.86,256300000.0
2008-02-11 19:36:00,154.86,154.885,154.82,154.82,164200000.0
2008-02-11 19:37:00,154.82,154.96,154.82,154.96,553300000.0
2008-02-11 19:38:00,154.95,154.985,154.95,154.985,213900000.0
2008-02-11 19:39:00,154.98,154.98,154.93,154.975,117700000.0
2008-02-11 19:40:00,154.975,154.975,154.935,154.95,420200000.0
2008-02-11 19:41:00,154.95,154.95,154.91,154.92,137200000.0
2008-02-11 19:42:00,154.92,154.92,154.88,154.9,340400002.0
2008-02-11 19:43:00,154.895,154.915,154.88,154.915,342500000.0
2008-02-11 19:44:00,154.915,154.975,154.915,154.96,420300000.0
2008-02-11 19:45:00,154.96,154.965,154.94,154.955,392700000.0
2008-02-11 19:46:00,154.955,154.975,154.925,154.975,538800000.0
2008-02-11 19:47:00,154.965,154.975,154.915,154.92,368300000.0
2008-02-11 19:48:00,154.92,154.95,154.91,154.91,322099998.0
2008-02-11 19:49:00,154.91,154.97,154.905,154.97,122000000.0
2008-02-11 19:50:00,154.97,154.975,154.89,154.9,93400000.0
2008-02-11 19:51:00,154.9,154.9,154.85,154.85,85300000.0
2008-02-11 19:52:00,154.85,154.885,154.85,154.885,48300000.0
2008-02-11 19:53:00,154.885,154.915,154.87,154.875,137400000.0
2008-02-11 19:54:00,154.875,154.905,154.865,154.9,96600000.0
2008-02-11 19:55:00,154.9,154.9,154.84,154.855,130000000.0
2008-02-11 19:56:00,154.855,154.855,154.8,154.81,93700000.0
2008-02-11 19:57:00,154.805,154.845,154.805,154.84,81800000.0
2008-02-11 19:58:00,154.84,154.925,154.84,154.91,140200000.0
2008-02-11 19:59:00,154.91,154.97,154.91,154.965,109100000.0
2008-02-11 20:00:00,154.965,155.02,154.965,154.99,118500000.0
2008-02-11 20:01:00,154.99,155.0,154.97,155.0,229600000.0
2008-02-11 20:02:00,155.0,155.015,155.0,155.005,137000000.0
2008-02-11 20:03:00,155.005,155.02,154.95,154.96,139700000.0
2008-02-11 20:04:00,154.96,154.995,154.955,154.99,120700000.0
2008-02-11 20:05:00,154.99,154.995,154.935,154.95,189600000.0
2008-02-11 20:06:00,154.95,154.96,154.92,154.92,295700000.0
2008-02-11 20:07:00,154.92,154.925,154.875,154.875,143100000.0
2008-02-11 20:08:00,154.875,154.875,154.82,154.82,187200000.0
2008-02-11 20:09:00,154.82,154.86,154.82,154.86,94600000.0
2008-02-11 20:10:00,154.86,154.99,154.86,154.97,167500000.0
2008-02-11 20:11:00,154.97,155.01,154.965,154.98,172800000.0
2008-02-11 20:12:00,154.98,154.98,154.915,154.94,318200000.0
2008-02-11 20:13:00,154.94,155.0,154.935,154.99,154000000.0
2008-02-11 20:14:00,154.99,154.995,154.97,154.995,112100000.0
2008-02-11 20:15:00,154.99,154.99,154.95,154.95,164900000.0
2008-02-11 20:16:00,154.95,154.96,154.9,154.915,401600000.0
2008-02-11 20:17:00,154.915,154.915,154.9,154.9,236000000.0
2008-02-11 20:18:00,154.9,154.9,154.885,154.89,160400000.0
2008-02-11 20:19:00,154.89,154.89,154.84,154.845,209600000.0
2008-02-11 20:20:00,154.84,154.87,154.83,154.86,109200000.0
2008-02-11 20:21:00,154.86,154.88,154.84,154.86,91000000.0
2008-02-11 20:22:00,154.86,154.88,154.855,154.875,103100000.0
2008-02-11 20:23:00,154.875,154.875,154.86,154.86,89400000.0
2008-02-11 20:24:00,154.855,154.875,154.85,154.86,134100000.0
2008-02-11 20:25:00,154.86,154.865,154.855,154.855,76700000.0
2008-02-11 20:26:00,154.855,154.875,154.85,154.85,93900000.0
2008-02-11 20:27:00,154.85,154.9,154.85,154.88,75300000.0
2008-02-11 20:28:00,154.885,154.97,154.885,154.97,156900000.0
2008-02-11 20:29:00,154.97,155.0,154.97,155.0,48500000.0
2008-02-11 20:30:00,155.0,155.04,155.0,155.01,110600000.0
2008-02-11 20:31:00,155.01,155.01,154.97,154.975,86600000.0
2008-02-11 20:32:00,154.98,154.99,154.97,154.98,55200000.0
2008-02-11 20:33:00,154.98,154.985,154.95,154.985,133100000.0
2008-02-11 20:34:00,154.985,155.01,154.985,155.01,49800000.0
2008-02-11 20:35:00,155.01,155.01,154.95,154.95,88900000.0
2008-02-11 20:36:00,154.95,154.975,154.95,154.96,129900000.0
2008-02-11 20:37:00,154.955,155.0,154.955,154.98,168600000.0
2008-02-11 20:38:00,154.97,154.97,154.945,154.945,223000000.0
2008-02-11 20:39:00,154.945,154.96,154.945,154.95,106100000.0
2008-02-11 20:40:00,154.955,155.0,154.95,154.97,80100000.0
2008-02-11 20:41:00,154.97,155.015,154.97,155.015,62100000.0
2008-02-11 20:42:00,155.015,155.025,154.975,154.975,57900000.0
2008-02-11 20:43:00,154.975,154.98,154.96,154.96,166500000.0
2008-02-11 20:44:00,154.96,154.965,154.94,154.95,29400000.0
2008-02-11 20:45:00,154.95,154.97,154.94,154.95,59300000.0
2008-02-11 20:46:00,154.95,154.97,154.94,154.945,86000000.0
2008-02-11 20:47:00,154.945,154.95,154.94,154.95,186800000.0
2008-02-11 20:48:00,154.95,154.95,154.91,154.91,229200000.0
2008-02-11 20:49:00,154.91,154.925,154.9,154.925,106900000.0
2008-02-11 20:50:00,154.925,154.99,154.925,154.985,113400000.0
2008-02-11 20:51:00,154.985,155.03,154.985,155.01,252300000.0
2008-02-11 20:52:00,155.01,155.02,155.0,155.01,73700000.0
2008-02-11 20:53:00,155.01,155.04,155.01,155.025,63900000.0
2008-02-11 20:54:00,155.025,155.04,155.015,155.04,206700000.0
2008-02-11 20:55:00,155.04,155.04,154.99,155.005,110000000.0
2008-02-11 20:56:00,155.005,155.01,154.98,154.985,65700000.0
2008-02-11 20:57:00,154.98,155.035,154.98,155.035,81100000.0
2008-02-11 20:58:00,155.035,155.035,154.99,155.03,125617979.0
2008-02-11 20:59:00,155.03,155.04,155.01,155.03,155600000.0
2008-02-11 21:00:00,155.03,155.03,154.96,154.97,448500000.0
2008-02-11 21:01:00,154.975,155.0,154.96,154.96,103500000.0
2008-02-11 21:02:00,154.96,154.995,154.96,154.98,72700000.0
2008-02-11 21:03:00,154.98,155.02,154.98,155.0,101900000.0
2008-02-11 21:04:00,155.0,155.01,154.97,154.98,90800000.0
2008-02-11 21:05:00,154.98,154.98,154.94,154.96,101400000.0
2008-02-11 21:06:00,154.96,154.99,154.95,154.99,119100000.0
2008-02-11 21:07:00,154.99,155.04,154.99,155.04,74500000.0
2008-02-11 21:08:00,155.04,155.04,155.01,155.01,38700000.0
2008-02-11 21:09:00,155.01,155.01,155.0,155.0,6800000.0
2008-02-11 21:10:00,155.0,155.03,155.0,155.03,31400000.0
2008-02-11 21:11:00,155.03,155.04,155.02,155.03,27900000.0
2008-02-11 21:12:00,155.04,155.06,155.015,155.04,174300000.0
2008-02-11 21:13:00,155.04,155.07,155.015,155.04,108300000.0
2008-02-11 21:14:00,155.045,155.15,155.045,155.14,194100000.0
2008-02-11 21:15:00,155.14,155.15,155.1,155.12,82400000.0
2008-02-11 21:16:00,155.12,155.18,155.11,155.155,188800000.0
2008-02-11 21:17:00,155.155,155.19,155.125,155.14,226200000.0
2008-02-11 21:18:00,155.14,155.14,155.1,155.125,121800000.0
2008-02-11 21:19:00,155.125,155.13,155.11,155.12,67400000.0
2008-02-11 21:20:00,155.12,155.135,155.09,155.125,92400000.0
2008-02-11 21:21:00,155.125,155.135,155.11,155.12,153700000.0
2008-02-11 21:22:00,155.12,155.125,155.095,155.1,110900000.0
2008-02-11 21:23:00,155.1,155.12,155.1,155.12,153100000.0
2008-02-11 21:24:00,155.12,155.15,155.12,155.12,49200000.0
2008-02-11 21:25:00,155.12,155.14,155.12,155.13,66300000.0
2008-02-11 21:26:00,155.13,155.13,155.13,155.13,24200000.0
2008-02-11 21:27:00,155.13,155.15,155.13,155.15,253500000.0
2008-02-11 21:28:00,155.15,155.15,155.12,155.12,71400000.0
2008-02-11 21:29:00,155.12,155.13,155.11,155.11,81800000.0
2008-02-11 21:30:00,155.11,155.11,155.1,155.11,25800000.0
2008-02-11 21:31:00,155.11,155.11,155.055,155.07,169600000.0
2008-02-11 21:32:00,155.07,155.07,155.04,155.05,119800000.0
2008-02-11 21:33:00,155.05,155.08,155.05,155.06,61200000.0
2008-02-11 21:34:00,155.06,155.1,155.06,155.1,104500000.0
2008-02-11 21:35:00,155.1,155.13,155.1,155.12,85800000.0
2008-02-11 21:36:00,155.12,155.145,155.115,155.13,104800000.0
2008-02-11 21:37:00,155.13,155.13,155.09,155.09,200700000.0
2008-02-11 21:38:00,155.09,155.09,155.04,155.065,86300000.0
2008-02-11 21:39:00,155.065,155.08,155.05,155.05,57400000.0
2008-02-11 21:40:00,155.05,155.09,155.04,155.07,84300000.0
2008-02-11 21:41:00,155.07,155.09,155.06,155.08,60600000.0
2008-02-11 21:42:00,155.08,155.1,155.07,155.09,67600000.0
2008-02-11 21:43:00,155.09,155.11,155.09,155.09,37300000.0
2008-02-11 21:44:00,155.09,155.09,155.08,155.09,96800000.0
2008-02-11 21:45:00,155.09,155.12,155.09,155.115,180000000.0
2008-02-11 21:46:00,155.115,155.125,155.1,155.125,104400000.0
2008-02-11 21:47:00,155.125,155.14,155.12,155.13,69800000.0
2008-02-11 21:48:00,155.13,155.145,155.125,155.14,108300000.0
2008-02-11 21:49:00,155.13,155.14,155.125,155.13,132500000.0
2008-02-11 21:50:00,155.13,155.13,155.12,155.13,54400000.0
2008-02-11 21:51:00,155.13,155.195,155.13,155.19,113700000.0
2008-02-11 21:52:00,155.19,155.225,155.17,155.225,195000000.0
2008-02-11 21:53:00,155.225,155.235,155.22,155.22,58600000.0
2008-02-11 21:54:00,155.22,155.275,155.22,155.275,134500000.0
2008-02-11 21:55:00,155.28,155.32,155.27,155.275,109300000.0
2008-02-11 21:56:00,155.275,155.275,155.25,155.26,83300000.0
2008-02-11 21:57:00,155.26,155.26,155.24,155.26,68100000.0
2008-02-11 21:58:00,155.26,155.28,155.25,155.26,62600000.0
2008-02-11 21:59:00,155.26,155.265,155.2,155.21,262200000.0
2008-02-11 22:00:00,155.22,155.25,155.205,155.23,65700000.0
2008-02-11 22:01:00,155.23,155.24,155.22,155.24,20400000.0
2008-02-11 22:02:00,155.24,155.28,155.195,155.195,111700000.0
2008-02-11 22:03:00,155.195,155.25,155.18,155.22,115600000.0
2008-02-11 22:04:00,155.22,155.3,155.22,155.29,83200000.0
2008-02-11 22:05:00,155.29,155.295,155.25,155.27,67000000.0
2008-02-11 22:06:00,155.27,155.31,155.27,155.305,79300000.0
2008-02-11 22:07:00,155.295,155.305,155.28,155.305,114300000.0
2008-02-11 22:08:00,155.305,155.305,155.29,155.3,40400000.0
2008-02-11 22:09:00,155.3,155.31,155.28,155.3,60200000.0
2008-02-11 22:10:00,155.3,155.31,155.28,155.28,39500000.0
2008-02-11 22:11:00,155.28,155.305,155.27,155.28,83700000.0
2008-02-11 22:12:00,155.28,155.31,155.28,155.3,91100000.0
2008-02-11 22:13:00,155.3,155.3,155.27,155.27,109200000.0
2008-02-11 22:14:00,155.27,155.27,155.26,155.26,31900000.0
2008-02-11 22:15:00,155.26,155.27,155.26,155.27,26500000.0
2008-02-11 22:16:00,155.27,155.27,155.24,155.24,26800000.0
2008-02-11 22:17:00,155.245,155.245,155.22,155.22,45400000.0
2008-02-11 22:18:00,155.22,155.25,155.22,155.24,41600000.0
2008-02-11 22:19:00,155.24,155.25,155.23,155.23,17300000.0
2008-02-11 22:20:00,155.23,155.27,155.225,155.26,146400000.0
2008-02-11 22:21:00,155.26,155.3,155.26,155.3,54300000.0
2008-02-11 22:22:00,155.3,155.33,155.28,155.32,62100000.0
2008-02-11 22:23:00,155.32,155.35,155.3,155.35,116200000.0
2008-02-11 22:24:00,155.35,155.355,155.34,155.35,54200000.0
2008-02-11 22:25:00,155.355,155.36,155.32,155.32,94900000.0
2008-02-11 22:26:00,155.32,155.335,155.31,155.315,144400000.0
2008-02-11 22:27:00,155.315,155.335,155.305,155.31,119000000.0
2008-02-11 22:28:00,155.32,155.335,155.3,155.31,82800000.0
2008-02-11 22:29:00,155.31,155.32,155.31,155.31,42800000.0
2008-02-11 22:30:00,155.31,155.315,155.285,155.3,129700000.0
2008-02-11 22:31:00,155.3,155.33,155.3,155.31,189500000.0
2008-02-11 22:32:00,155.31,155.32,155.29,155.305,56300000.0
2008-02-11 22:33:00,155.305,155.305,155.28,155.29,105900000.0
2008-02-11 22:34:00,155.29,155.29,155.27,155.27,68900000.0
2008-02-11 22:35:00,155.27,155.28,155.25,155.27,117800000.0
2008-02-11 22:36:00,155.27,155.27,155.25,155.26,46500000.0
2008-02-11 22:37:00,155.26,155.26,155.245,155.26,42400000.0
2008-02-11 22:38:00,155.255,155.26,155.22,155.23,63300000.0
2008-02-11 22:39:00,155.23,155.24,155.205,155.21,110600000.0
2008-02-11 22:40:00,155.21,155.23,155.19,155.21,216500000.0
2008-02-11 22:41:00,155.21,155.21,155.19,155.195,121400000.0
2008-02-11 22:42:00,155.195,155.2,155.19,155.2,32100000.0
2008-02-11 22:43:00,155.2,155.24,155.195,155.195,104800000.0
2008-02-11 22:44:00,155.195,155.23,155.195,155.205,139800000.0
2008-02-11 22:45:00,155.205,155.21,155.18,155.185,68000000.0
2008-02-11 22:46:00,155.185,155.195,155.18,155.195,80700000.0
2008-02-11 22:47:00,155.195,155.22,155.19,155.215,178200000.0
2008-02-11 22:48:00,155.215,155.24,155.2,155.24,99400000.0
2008-02-11 22:49:00,155.24,155.24,155.21,155.22,112500000.0
2008-02-11 22:50:00,155.22,155.24,155.22,155.22,48700000.0
2008-02-11 22:51:00,155.22,155.22,155.21,155.215,22900000.0
2008-02-11 22:52:00,155.215,155.215,155.2,155.2,28300000.0
2008-02-11 22:53:00,155.205,155.215,155.2,155.21,90400000.0
2008-02-11 22:54:00,155.21,155.21,155.2,155.21,27300000.0
2008-02-11 22:55:00,155.21,155.21,155.195,155.2,104000000.0
2008-02-11 22:56:00,155.2,155.21,155.2,155.21,16400000.0
2008-02-11 22:57:00,155.21,155.22,155.21,155.21,11200000.0
2008-02-11 22:58:00,155.21,155.24,155.21,155.225,56400000.0
2008-02-11 22:59:00,155.225,155.25,155.22,155.24,46200000.0
2008-02-11 23:00:00,155.24,155.26,155.24,155.26,42900000.0
2008-02-11 23:01:00,155.26,155.27,155.26,155.26,13400000.0
2008-02-11 23:02:00,155.26,155.29,155.26,155.28,36500000.0
2008-02-11 23:03:00,155.28,155.28,155.28,155.28,4700000.0
2008-02-11 23:04:00,155.28,155.29,155.28,155.28,15100000.0
2008-02-11 23:05:00,155.29,155.31,155.29,155.3,38700000.0
2008-02-11 23:06:00,155.3,155.31,155.3,155.31,8700000.0
2008-02-11 23:07:00,155.31,155.31,155.3,155.31,40800000.0
2008-02-11 23:08:00,155.31,155.33,155.31,155.31,27300000.0
2008-02-11 23:09:00,155.31,155.34,155.31,155.33,43200000.0
2008-02-11 23:10:00,155.33,155.34,155.33,155.33,15300000.0
2008-02-11 23:11:00,155.33,155.35,155.33,155.35,48200000.0
2008-02-11 23:12:00,155.35,155.35,155.34,155.35,18400000.0
2008-02-11 23:13:00,155.35,155.37,155.35,155.36,37300000.0
2008-02-11 23:14:00,155.36,155.36,155.35,155.36,30900000.0
2008-02-11 23:15:00,155.36,155.38,155.355,155.36,50000000.0
2008-02-11 23:16:00,155.36,155.38,155.36,155.38,24500000.0
2008-02-11 23:17:00,155.38,155.38,155.37,155.37,20100000.0
2008-02-11 23:18:00,155.375,155.38,155.37,155.38,34900000.0
2008-02-11 23:19:00,155.38,155.38,155.37,155.38,38800000.0
2008-02-11 23:20:00,155.38,155.38,155.37,155.37,23800000.0
2008-02-11 23:21:00,155.375,155.38,155.365,155.38,40900000.0
2008-02-11 23:22:00,155.38,155.38,155.38,155.38,4800000.0
2008-02-11 23:23:00,155.38,155.38,155.37,155.37,15600000.0
2008-02-11 23:24:00,155.37,155.37,155.37,155.37,14200000.0
2008-02-11 23:25:00,155.37,155.37,155.37,155.37,17400000.0
2008-02-11 23:26:00,155.37,155.37,155.37,155.37,17100000.0
2008-02-11 23:27:00,155.37,155.37,155.37,155.37,4100000.0
2008-02-11 23:28:00,155.37,155.39,155.37,155.39,17600000.0
2008-02-11 23:29:00,155.39,155.4,155.38,155.4,43500000.0
2008-02-11 23:30:00,155.4,155.41,155.385,155.41,84900000.0
2008-02-11 23:31:00,155.41,155.41,155.38,155.38,44100000.0
2008-02-11 23:32:00,155.38,155.38,155.36,155.365,34600000.0
2008-02-11 23:33:00,155.365,155.37,155.35,155.35,71800000.0
2008-02-11 23:34:00,155.35,155.35,155.35,155.35,4800000.0
2008-02-11 23:35:00,155.35,155.35,155.35,155.35,14200000.0
2008-02-11 23:36:00,155.35,155.36,155.35,155.35,20600000.0
2008-02-11 23:37:00,155.35,155.38,155.35,155.35,67000000.0
2008-02-11 23:38:00,155.35,155.36,155.35,155.35,36100000.0
2008-02-11 23:39:00,155.35,155.35,155.325,155.33,132600000.0
2008-02-11 23:40:00,155.33,155.33,155.32,155.32,54200000.0
2008-02-11 23:41:00,155.32,155.33,155.31,155.31,52400000.0
2008-02-11 23:42:00,155.31,155.32,155.3,155.3,29000000.0
2008-02-11 23:43:00,155.3,155.31,155.3,155.305,37400000.0
2008-02-11 23:44:00,155.305,155.305,155.3,155.3,29400000.0
2008-02-11 23:45:00,155.3,155.31,155.3,155.3,26700000.0
2008-02-11 23:46:00,155.3,155.3,155.3,155.3,37200000.0
2008-02-11 23:47:00,155.3,155.3,155.3,155.3,25400000.0
2008-02-11 23:48:00,155.3,155.3,155.295,155.3,27200000.0
2008-02-11 23:49:00,155.3,155.3,155.295,155.3,13600000.0
2008-02-11 23:50:00,155.3,155.3,155.28,155.28,61100000.0
2008-02-11 23:51:00,155.28,155.28,155.275,155.275,32700000.0
2008-02-11 23:52:00,155.28,155.3,155.27,155.3,53800000.0
2008-02-11 23:53:00,155.3,155.3,155.29,155.29,65000000.0
2008-02-11 23:54:00,155.29,155.295,155.285,155.295,100700000.0
2008-02-11 23:55:00,155.295,155.295,155.285,155.29,68400000.0
2008-02-11 23:56:00,155.29,155.29,155.29,155.29,63300000.0
2008-02-11 23:57:00,155.29,155.29,155.28,155.29,18000000.0
2008-02-11 23:58:00,155.29,155.29,155.27,155.27,22500000.0
2008-02-11 23:59:00,155.265,155.285,155.265,155.275,130400000.0
2008-02-12 00:00:00,155.275,155.275,155.265,155.265,123400000.0
2008-02-12 00:01:00,155.265,155.29,155.26,155.265,134300000.0
2008-02-12 00:02:00,155.265,155.265,155.245,155.245,153100000.0
2008-02-12 00:03:00,155.245,155.255,155.245,155.245,149300000.0
2008-02-12 00:04:00,155.245,155.25,155.19,155.19,214400000.0
2008-02-12 00:05:00,155.19,155.2,155.19,155.19,512800000.0
2008-02-12 00:06:00,155.19,155.19,155.19,155.19,205100000.0
2008-02-12 00:07:00,155.19,155.19,155.14,155.14,130900000.0
2008-02-12 00:08:00,155.14,155.14,155.11,155.11,301000000.0
2008-02-12 00:09:00,155.11,155.14,155.1,155.11,254500000.0
2008-02-12 00:10:00,155.11,155.11,155.1,155.11,294800000.0
2008-02-12 00:11:00,155.11,155.11,155.1,155.1,185600000.0
2008-02-12 00:12:00,155.1,155.11,155.1,155.11,36300000.0
2008-02-12 00:13:00,155.11,155.11,155.11,155.11,46400000.0
2008-02-12 00:14:00,155.11,155.11,155.11,155.11,5000000.0
2008-02-12 00:15:00,155.11,155.15,155.11,155.15,170500000.0
2008-02-12 00:16:00,155.15,155.15,155.15,155.15,12500000.0
2008-02-12 00:17:00,155.15,155.16,155.15,155.16,39300000.0
2008-02-12 00:18:00,155.16,155.17,155.16,155.17,29900000.0
2008-02-12 00:19:00,155.17,155.17,155.16,155.17,14800000.0
2008-02-12 00:20:00,155.16,155.17,155.16,155.17,10300000.0
2008-02-12 00:21:00,155.17,155.17,155.15,155.15,75800000.0
2008-02-12 00:22:00,155.15,155.17,155.15,155.16,53800000.0
2008-02-12 00:23:00,155.16,155.17,155.14,155.14,151299999.0
2008-02-12 00:24:00,155.14,155.16,155.14,155.15,12000000.0
2008-02-12 00:25:00,155.15,155.15,155.13,155.14,17100000.0
2008-02-12 00:26:00,155.14,155.14,155.14,155.14,5800000.0
2008-02-12 00:27:00,155.14,155.14,155.12,155.12,97000000.0
2008-02-12 00:28:00,155.12,155.12,155.11,155.12,63500000.0
2008-02-12 00:29:00,155.12,155.2,155.12,155.19,67500000.0
2008-02-12 00:30:00,155.19,155.195,155.185,155.19,139600000.0
2008-02-12 00:31:00,155.19,155.19,155.185,155.19,106400000.0
2008-02-12 00:32:00,155.19,155.19,155.13,155.18,66500000.0
2008-02-12 00:33:00,155.18,155.18,155.16,155.17,43200000.0
2008-02-12 00:34:00,155.17,155.18,155.17,155.18,43100000.0
2008-02-12 00:35:00,155.18,155.19,155.18,155.18,78000000.0
2008-02-12 00:36:00,155.18,155.2,155.18,155.195,88500000.0
2008-02-12 00:37:00,155.195,155.195,155.195,155.195,21300000.0
2008-02-12 00:38:00,155.195,155.2,155.195,155.2,68800000.0
2008-02-12 00:39:00,155.2,155.25,155.195,155.23,259700000.0
2008-02-12 00:40:00,155.23,155.23,155.225,155.23,73500000.0
2008-02-12 00:41:00,155.23,155.23,155.225,155.23,60900000.0
2008-02-12 00:42:00,155.235,155.245,155.235,155.24,43200000.0
2008-02-12 00:43:00,155.24,155.245,155.24,155.245,17600000.0
2008-02-12 00:44:00,155.245,155.255,155.235,155.255,176600001.0
2008-02-12 00:45:00,155.255,155.255,155.23,155.24,54700000.0
2008-02-12 00:46:00,155.25,155.255,155.225,155.24,116800000.0
2008-02-12 00:47:00,155.24,155.25,155.24,155.25,43800000.0
2008-02-12 00:48:00,155.25,155.25,155.21,155.22,142600000.0
2008-02-12 00:49:00,155.225,155.235,155.205,155.205,37700000.0
2008-02-12 00:50:00,155.205,155.22,155.205,155.21,36800000.0
2008-02-12 00:51:00,155.21,155.22,155.21,155.21,66200000.0
2008-02-12 00:52:00,155.21,155.21,155.175,155.175,74400000.0
2008-02-12 00:53:00,155.175,155.18,155.165,155.18,102400000.0
2008-02-12 00:54:00,155.18,155.18,155.155,155.155,209400000.0
2008-02-12 00:55:00,155.155,155.155,155.15,155.15,131400000.0
2008-02-12 00:56:00,155.15,155.15,155.15,155.15,144200000.0
2008-02-12 00:57:00,155.15,155.16,155.15,155.16,338200000.0
2008-02-12 00:58:00,155.16,155.16,155.15,155.15,195400000.0
2008-02-12 00:59:00,155.15,155.15,155.12,155.12,272300000.0
2008-02-12 01:00:00,155.12,155.13,155.12,155.13,47800000.0
2008-02-12 01:01:00,155.13,155.14,155.13,155.14,75500000.0
2008-02-12 01:02:00,155.14,155.16,155.13,155.135,195800000.0
2008-02-12 01:03:00,155.135,155.17,155.12,155.13,204700000.0
2008-02-12 01:04:00,155.13,155.17,155.12,155.13,219900000.0
2008-02-12 01:05:00,155.13,155.155,155.12,155.13,210000000.0
2008-02-12 01:06:00,155.12,155.13,155.12,155.125,88000000.0
2008-02-12 01:07:00,155.125,155.125,155.125,155.125,62400000.0
2008-02-12 01:08:00,155.125,155.15,155.125,155.14,86100000.0
2008-02-12 01:09:00,155.14,155.15,155.14,155.15,158400000.0
2008-02-12 01:10:00,155.15,155.15,155.14,155.15,121300000.0
2008-02-12 01:11:00,155.15,155.16,155.15,155.16,22100000.0
2008-02-12 01:12:00,155.16,155.16,155.16,155.16,100400000.0
2008-02-12 01:13:00,155.16,155.17,155.16,155.17,200900000.0
2008-02-12 01:14:00,155.17,155.19,155.16,155.185,134400000.0
2008-02-12 01:15:00,155.185,155.19,155.16,155.16,44200000.0
2008-02-12 01:16:00,155.16,155.16,155.15,155.16,155300000.0
2008-02-12 01:17:00,155.16,155.16,155.14,155.14,149600000.0
2008-02-12 01:18:00,155.14,155.14,155.095,155.12,390600000.0
2008-02-12 01:19:00,155.12,155.12,155.1,155.1,283300000.0
2008-02-12 01:20:00,155.1,155.12,155.08,155.1,843800000.0
2008-02-12 01:21:00,155.1,155.13,155.09,155.09,250100000.0
2008-02-12 01:22:00,155.09,155.1,155.05,155.05,436700000.0
2008-02-12 01:23:00,155.05,155.05,155.02,155.035,241300000.0
2008-02-12 01:24:00,155.035,155.08,155.03,155.06,371900000.0
2008-02-12 01:25:00,155.06,155.07,155.05,155.07,454100000.0
2008-02-12 01:26:00,155.07,155.07,155.06,155.06,263600000.0
2008-02-12 01:27:00,155.06,155.07,155.06,155.07,112200000.0
2008-02-12 01:28:00,155.07,155.15,155.07,155.1,285200000.0
2008-02-12 01:29:00,155.1,155.11,155.1,155.11,208900000.0
2008-02-12 01:30:00,155.11,155.12,155.11,155.12,81300000.0
2008-02-12 01:31:00,155.12,155.12,155.08,155.08,577000000.0
2008-02-12 01:32:00,155.08,155.12,155.07,155.08,368400000.0
2008-02-12 01:33:00,155.08,155.08,155.07,155.075,107600000.0
2008-02-12 01:34:00,155.07,155.08,155.05,155.06,374500000.0
2008-02-12 01:35:00,155.06,155.09,155.05,155.09,225800000.0
2008-02-12 01:36:00,155.09,155.11,155.09,155.11,229200000.0
2008-02-12 01:37:00,155.11,155.14,155.11,155.11,411800000.0
2008-02-12 01:38:00,155.11,155.115,155.09,155.09,161400000.0
2008-02-12 01:39:00,155.09,155.09,155.07,155.09,474200000.0
2008-02-12 01:40:00,155.08,155.1,155.06,155.07,645400000.0
2008-02-12 01:41:00,155.07,155.08,155.07,155.07,101600000.0
2008-02-12 01:42:00,155.07,155.08,155.07,155.08,57500000.0
2008-02-12 01:43:00,155.08,155.08,155.07,155.08,175200000.0
2008-02-12 01:44:00,155.08,155.08,155.08,155.08,132400000.0
2008-02-12 01:45:00,155.08,155.08,155.08,155.08,42500000.0
2008-02-12 01:46:00,155.08,155.08,155.02,155.04,285400000.0
2008-02-12 01:47:00,155.04,155.05,155.04,155.04,136900000.0
2008-02-12 01:48:00,155.04,155.04,155.03,155.04,228700000.0
2008-02-12 01:49:00,155.04,155.05,155.02,155.03,345500000.0
2008-02-12 01:50:00,155.03,155.04,155.01,155.01,615300000.0
2008-02-12 01:51:00,155.01,155.02,155.0,155.015,354300000.0
2008-02-12 01:52:00,155.015,155.02,154.97,154.98,558500000.0
2008-02-12 01:53:00,154.975,155.01,154.95,154.96,870699999.0
2008-02-12 01:54:00,154.96,154.97,154.88,154.92,905800000.0
2008-02-12 01:55:00,154.92,154.94,154.91,154.93,394000000.0
2008-02-12 01:56:00,154.93,154.93,154.9,154.9,227900000.0
2008-02-12 01:57:00,154.9,154.93,154.9,154.93,233700000.0
2008-02-12 01:58:00,154.93,155.04,154.93,155.01,437800000.0
2008-02-12 01:59:00,155.01,155.02,154.95,154.96,812600001.0
2008-02-12 02:00:00,154.96,154.97,154.92,154.96,1046100000.0
2008-02-12 02:01:00,154.96,154.96,154.93,154.95,727100000.0
2008-02-12 02:02:00,154.97,154.97,154.95,154.96,348900000.0
2008-02-12 02:03:00,154.96,154.97,154.96,154.96,135600000.0
2008-02-12 02:04:00,154.96,154.98,154.945,154.95,397800000.0
2008-02-12 02:05:00,154.95,154.97,154.94,154.94,326600000.0
2008-02-12 02:06:00,154.94,154.95,154.94,154.94,168400000.0
2008-02-12 02:07:00,154.94,154.94,154.88,154.93,217100000.0
2008-02-12 02:08:00,154.93,154.93,154.88,154.89,503300000.0
2008-02-12 02:09:00,154.89,154.92,154.89,154.91,305200000.0
2008-02-12 02:10:00,154.91,154.94,154.89,154.92,320800000.0
2008-02-12 02:11:00,154.92,154.92,154.88,154.88,431200000.0
2008-02-12 02:12:00,154.88,154.92,154.88,154.91,390300000.0
2008-02-12 02:13:00,154.91,154.91,154.9,154.91,165300000.0
2008-02-12 02:14:00,154.91,154.95,154.91,154.94,195400000.0
2008-02-12 02:15:00,154.94,154.96,154.94,154.95,276100000.0
2008-02-12 02:16:00,154.95,154.96,154.94,154.95,391600000.0
2008-02-12 02:17:00,154.95,154.96,154.94,154.95,350800000.0
2008-02-12 02:18:00,154.95,155.0,154.95,155.0,290200000.0
2008-02-12 02:19:00,155.0,155.01,154.975,154.975,474100000.0
2008-02-12 02:20:00,154.975,155.01,154.975,155.0,570400000.0
2008-02-12 02:21:00,155.0,155.0,154.98,154.99,515800000.0
2008-02-12 02:22:00,154.99,154.99,154.94,154.95,608500000.0
2008-02-12 02:23:00,154.95,154.97,154.94,154.95,576600000.0
2008-02-12 02:24:00,154.95,154.96,154.95,154.96,159300000.0
2008-02-12 02:25:00,154.96,154.97,154.95,154.95,134300000.0
2008-02-12 02:26:00,154.95,154.96,154.95,154.95,161400000.0
2008-02-12 02:27:00,154.95,154.975,154.945,154.95,204400000.0
2008-02-12 02:28:00,154.95,154.96,154.94,154.95,387600000.0
2008-02-12 02:29:00,154.95,154.95,154.94,154.95,558500000.0
2008-02-12 02:30:00,154.95,154.97,154.95,154.96,213400000.0
2008-02-12 02:31:00,154.96,154.96,154.955,154.96,324300000.0
2008-02-12 02:32:00,154.96,154.96,154.95,154.95,218400000.0
2008-02-12 02:33:00,154.95,154.97,154.94,154.97,344100000.0
2008-02-12 02:34:00,154.97,154.975,154.95,154.97,467100000.0
2008-02-12 02:35:00,154.97,154.99,154.97,154.99,327600000.0
2008-02-12 02:36:00,154.99,155.01,154.99,155.01,335500000.0
2008-02-12 02:37:00,155.01,155.035,155.01,155.03,464000000.0
2008-02-12 02:38:00,155.03,155.04,155.03,155.03,336900000.0
2008-02-12 02:39:00,155.03,155.03,155.005,155.02,274700000.0
2008-02-12 02:40:00,155.02,155.04,155.02,155.04,343000000.0
2008-02-12 02:41:00,155.04,155.04,155.02,155.02,247400000.0
2008-02-12 02:42:00,155.02,155.03,155.02,155.02,159300000.0
2008-02-12 02:43:00,155.02,155.03,155.02,155.02,185300000.0
2008-02-12 02:44:00,155.02,155.03,155.02,155.03,421400000.0
2008-02-12 02:45:00,155.03,155.03,155.01,155.02,269600000.0
2008-02-12 02:46:00,155.02,155.05,155.02,155.04,686600000.0
2008-02-12 02:47:00,155.04,155.04,155.02,155.03,137000000.0
2008-02-12 02:48:00,155.03,155.03,155.01,155.03,350300000.0
2008-02-12 02:49:00,155.03,155.03,155.01,155.015,250700000.0
2008-02-12 02:50:00,155.015,155.04,155.01,155.04,347100000.0
2008-02-12 02:51:00,155.04,155.04,155.03,155.04,85700000.0
2008-02-12 02:52:00,155.04,155.04,155.02,155.03,443300000.0
2008-02-12 02:53:00,155.03,155.07,155.02,155.07,730200000.0
2008-02-12 02:54:00,155.07,155.08,155.03,155.06,473500000.0
2008-02-12 02:55:00,155.06,155.07,155.03,155.05,627900000.0
2008-02-12 02:56:00,155.05,155.07,155.05,155.06,767600000.0
2008-02-12 02:57:00,155.06,155.07,155.01,155.02,886000000.0
2008-02-12 02:58:00,155.02,155.05,155.01,155.03,455000000.0
2008-02-12 02:59:00,155.03,155.04,155.03,155.04,559700000.0
2008-02-12 03:00:00,155.04,155.05,155.03,155.04,552100000.0
2008-02-12 03:01:00,155.04,155.04,155.03,155.03,752300000.0
2008-02-12 03:02:00,155.03,155.04,155.03,155.04,102900000.0
2008-02-12 03:03:00,155.04,155.04,154.99,155.01,435900000.0
2008-02-12 03:04:00,155.01,155.02,155.01,155.02,168000000.0
2008-02-12 03:05:00,155.02,155.03,155.01,155.03,164500000.0
2008-02-12 03:06:00,155.03,155.04,155.02,155.03,314800000.0
2008-02-12 03:07:00,155.03,155.04,155.02,155.04,300700000.0
2008-02-12 03:08:00,155.04,155.05,155.04,155.05,392100000.0
2008-02-12 03:09:00,155.05,155.06,155.05,155.05,347300000.0
2008-02-12 03:10:00,155.05,155.06,155.04,155.04,553600000.0
2008-02-12 03:11:00,155.04,155.04,155.03,155.03,274300000.0
2008-02-12 03:12:00,155.03,155.04,155.03,155.04,322800000.0
2008-02-12 03:13:00,155.04,155.04,155.02,155.03,686000000.0
2008-02-12 03:14:00,155.03,155.03,155.02,155.03,251900000.0
2008-02-12 03:15:00,155.03,155.04,155.03,155.03,209800000.0
2008-02-12 03:16:00,155.03,155.06,155.03,155.05,253400000.0
2008-02-12 03:17:00,155.05,155.05,155.035,155.04,221100000.0
2008-02-12 03:18:00,155.04,155.055,155.04,155.04,328400000.0
2008-02-12 03:19:00,155.04,155.05,155.03,155.04,528600000.0
2008-02-12 03:20:00,155.04,155.06,155.03,155.06,501000000.0
2008-02-12 03:21:00,155.06,155.06,155.04,155.04,848000012.0
2008-02-12 03:22:00,155.05,155.08,155.05,155.08,525400000.0
2008-02-12 03:23:00,155.08,155.11,155.08,155.1,711800000.0
2008-02-12 03:24:00,155.1,155.1,155.09,155.09,314400000.0
2008-02-12 03:25:00,155.09,155.14,155.09,155.13,412800000.0
2008-02-12 03:26:00,155.13,155.13,155.12,155.13,354500000.0
2008-02-12 03:27:00,155.13,155.18,155.13,155.15,456800000.0
2008-02-12 03:28:00,155.155,155.19,155.13,155.13,586300000.0
2008-02-12 03:29:00,155.13,155.15,155.13,155.13,387900000.0
2008-02-12 03:30:00,155.13,155.15,155.13,155.14,601000000.0
2008-02-12 03:31:00,155.14,155.195,155.14,155.17,1080300000.0
2008-02-12 03:32:00,155.17,155.17,155.09,155.09,699500000.0
2008-02-12 03:33:00,155.09,155.1,155.09,155.1,388900000.0
2008-02-12 03:34:00,155.1,155.11,155.095,155.11,428700000.0
2008-02-12 03:35:00,155.11,155.13,155.1,155.1,456400000.0
2008-02-12 03:36:00,155.1,155.11,155.07,155.08,465700000.0
2008-02-12 03:37:00,155.08,155.09,155.06,155.09,447500000.0
2008-02-12 03:38:00,155.09,155.12,155.09,155.115,260000000.0
2008-02-12 03:39:00,155.115,155.115,155.1,155.1,121500000.0
2008-02-12 03:40:00,155.1,155.12,155.1,155.12,342400000.0
2008-02-12 03:41:00,155.12,155.12,155.1,155.11,123900000.0
2008-02-12 03:42:00,155.11,155.14,155.1,155.12,829500000.0
2008-02-12 03:43:00,155.12,155.17,155.12,155.16,367000000.0
2008-02-12 03:44:00,155.165,155.19,155.16,155.18,445000000.0
2008-02-12 03:45:00,155.18,155.2,155.17,155.2,238500000.0
2008-02-12 03:46:00,155.2,155.225,155.165,155.175,730600000.0
2008-02-12 03:47:00,155.175,155.175,155.15,155.16,906200000.0
2008-02-12 03:48:00,155.16,155.16,155.16,155.16,298200000.0
2008-02-12 03:49:00,155.16,155.16,155.16,155.16,257600000.0
2008-02-12 03:50:00,155.16,155.16,155.13,155.13,291000000.0
2008-02-12 03:51:00,155.13,155.14,155.13,155.14,147800000.0
2008-02-12 03:52:00,155.14,155.17,155.14,155.17,371100000.0
2008-02-12 03:53:00,155.17,155.17,155.15,155.15,275100000.0
2008-02-12 03:54:00,155.15,155.15,155.13,155.15,369900000.0
2008-02-12 03:55:00,155.15,155.16,155.15,155.16,220500000.0
2008-02-12 03:56:00,155.16,155.16,155.13,155.13,315200003.0
2008-02-12 03:57:00,155.13,155.13,155.13,155.13,145500000.0
2008-02-12 03:58:00,155.13,155.13,155.11,155.11,478400000.0
2008-02-12 03:59:00,155.12,155.13,155.12,155.12,236900000.0
2008-02-12 04:00:00,155.12,155.13,155.12,155.13,282700000.0
2008-02-12 04:01:00,155.13,155.14,155.09,155.09,235100000.0
2008-02-12 04:02:00,155.09,155.09,155.07,155.08,322700000.0
2008-02-12 04:03:00,155.08,155.11,155.08,155.11,299400000.0
2008-02-12 04:04:00,155.11,155.16,155.11,155.14,219900000.0
2008-02-12 04:05:00,155.14,155.15,155.13,155.15,365700000.0
2008-02-12 04:06:00,155.15,155.16,155.15,155.16,143100000.0
2008-02-12 04:07:00,155.16,155.17,155.15,155.17,179800000.0
2008-02-12 04:08:00,155.17,155.21,155.17,155.185,345700000.0
2008-02-12 04:09:00,155.185,155.21,155.18,155.2,379600000.0
2008-02-12 04:10:00,155.2,155.2,155.19,155.19,52400000.0
2008-02-12 04:11:00,155.19,155.2,155.19,155.2,362000000.0
2008-02-12 04:12:00,155.2,155.2,155.18,155.19,462400000.0
2008-02-12 04:13:00,155.19,155.19,155.16,155.17,460100000.0
2008-02-12 04:14:00,155.17,155.17,155.14,155.15,630200000.0
2008-02-12 04:15:00,155.15,155.15,155.15,155.15,244000000.0
2008-02-12 04:16:00,155.15,155.15,155.105,155.13,583900002.0
2008-02-12 04:17:00,155.13,155.13,155.12,155.13,227100000.0
2008-02-12 04:18:00,155.13,155.14,155.12,155.13,135600000.0
2008-02-12 04:19:00,155.13,155.15,155.13,155.15,339800000.0
2008-02-12 04:20:00,155.15,155.15,155.14,155.15,145900000.0
2008-02-12 04:21:00,155.15,155.17,155.14,155.16,433000000.0
2008-02-12 04:22:00,155.16,155.16,155.14,155.14,210200000.0
2008-02-12 04:23:00,155.14,155.14,155.14,155.14,45300000.0
2008-02-12 04:24:00,155.14,155.15,155.14,155.15,89600000.0
2008-02-12 04:25:00,155.15,155.16,155.15,155.16,233100000.0
2008-02-12 04:26:00,155.16,155.17,155.15,155.15,195800000.0
2008-02-12 04:27:00,155.15,155.15,155.135,155.14,245000000.0
2008-02-12 04:28:00,155.14,155.15,155.13,155.15,458000000.0
2008-02-12 04:29:00,155.15,155.16,155.145,155.15,253200000.0
2008-02-12 04:30:00,155.15,155.155,155.145,155.155,543400000.0
2008-02-12 04:31:00,155.155,155.17,155.15,155.17,463100000.0
2008-02-12 04:32:00,155.17,155.19,155.17,155.17,468900000.0
2008-02-12 04:33:00,155.175,155.175,155.17,155.17,291000000.0
2008-02-12 04:34:00,155.17,155.17,155.14,155.14,146400001.0
2008-02-12 04:35:00,155.14,155.16,155.14,155.14,105500000.0
2008-02-12 04:36:00,155.14,155.15,155.14,155.14,640000000.0
2008-02-12 04:37:00,155.14,155.16,155.13,155.13,313450000.0
2008-02-12 04:38:00,155.13,155.14,155.13,155.13,141700000.0
2008-02-12 04:39:00,155.13,155.14,155.12,155.13,227000000.0
2008-02-12 04:40:00,155.13,155.14,155.13,155.14,254000000.0
2008-02-12 04:41:00,155.13,155.19,155.13,155.19,405900000.0
2008-02-12 04:42:00,155.19,155.19,155.175,155.18,179300000.0
2008-02-12 04:43:00,155.18,155.195,155.18,155.18,521800000.0
2008-02-12 04:44:00,155.18,155.18,155.17,155.17,123200000.0
2008-02-12 04:45:00,155.17,155.17,155.16,155.16,239600000.0
2008-02-12 04:46:00,155.16,155.17,155.16,155.17,54000000.0
2008-02-12 04:47:00,155.17,155.19,155.16,155.19,281400000.0
2008-02-12 04:48:00,155.19,155.2,155.18,155.18,121600000.0
2008-02-12 04:49:00,155.18,155.19,155.18,155.18,182800000.0
2008-02-12 04:50:00,155.18,155.18,155.17,155.18,124600000.0
2008-02-12 04:51:00,155.18,155.18,155.16,155.16,146200000.0
2008-02-12 04:52:00,155.16,155.18,155.16,155.18,65400000.0
2008-02-12 04:53:00,155.18,155.19,155.18,155.185,240600000.0
2008-02-12 04:54:00,155.185,155.19,155.185,155.19,66000000.0
2008-02-12 04:55:00,155.19,155.23,155.19,155.22,378800000.0
2008-02-12 04:56:00,155.22,155.23,155.22,155.22,292700000.0
2008-02-12 04:57:00,155.22,155.23,155.22,155.23,198200000.0
2008-02-12 04:58:00,155.23,155.23,155.2,155.2,307000000.0
2008-02-12 04:59:00,155.2,155.2,155.185,155.185,155000000.0
2008-02-12 05:00:00,155.185,155.2,155.18,155.19,258700000.0
2008-02-12 05:01:00,155.19,155.2,155.19,155.2,183500000.0
2008-02-12 05:02:00,155.2,155.2,155.19,155.2,304200000.0
2008-02-12 05:03:00,155.2,155.21,155.2,155.21,348600000.0
2008-02-12 05:04:00,155.21,155.21,155.19,155.19,146400000.0
2008-02-12 05:05:00,155.19,155.2,155.19,155.19,101100000.0
2008-02-12 05:06:00,155.19,155.22,155.18,155.21,249100000.0
2008-02-12 05:07:00,155.21,155.22,155.21,155.21,61400000.0
2008-02-12 05:08:00,155.21,155.22,155.21,155.21,94600000.0
2008-02-12 05:09:00,155.21,155.21,155.2,155.2,130300000.0
2008-02-12 05:10:00,155.2,155.21,155.2,155.2,73400000.0
2008-02-12 05:11:00,155.2,155.2,155.19,155.19,103400000.0
2008-02-12 05:12:00,155.19,155.19,155.17,155.18,93600000.0
2008-02-12 05:13:00,155.18,155.19,155.18,155.19,128800000.0
2008-02-12 05:14:00,155.19,155.2,155.185,155.185,58000000.0
2008-02-12 05:15:00,155.185,155.2,155.185,155.2,125600000.0
2008-02-12 05:16:00,155.21,155.21,155.2,155.21,100300000.0
2008-02-12 05:17:00,155.21,155.22,155.2,155.21,103800000.0
2008-02-12 05:18:00,155.21,155.23,155.21,155.23,98300000.0
2008-02-12 05:19:00,155.23,155.24,155.22,155.23,251000000.0
2008-02-12 05:20:00,155.23,155.23,155.2,155.2,446800000.0
2008-02-12 05:21:00,155.2,155.2,155.18,155.19,162600000.0
2008-02-12 05:22:00,155.19,155.2,155.19,155.2,117400000.0
2008-02-12 05:23:00,155.2,155.2,155.2,155.2,39800000.0
2008-02-12 05:24:00,155.2,155.2,155.19,155.2,107900000.0
2008-02-12 05:25:00,155.19,155.2,155.18,155.18,241000000.0
2008-02-12 05:26:00,155.18,155.19,155.17,155.17,252600000.0
2008-02-12 05:27:00,155.17,155.17,155.14,155.14,379399999.0
2008-02-12 05:28:00,155.14,155.14,155.11,155.11,537500000.0
2008-02-12 05:29:00,155.115,155.125,155.11,155.125,196800000.0
2008-02-12 05:30:00,155.125,155.14,155.12,155.14,491500000.0
2008-02-12 05:31:00,155.14,155.14,155.13,155.13,77200000.0
2008-02-12 05:32:00,155.13,155.14,155.11,155.11,352200000.0
2008-02-12 05:33:00,155.11,155.11,155.105,155.105,249800000.0
2008-02-12 05:34:00,155.105,155.13,155.105,155.12,155294876.0
2008-02-12 05:35:00,155.12,155.12,155.11,155.11,216000000.0
2008-02-12 05:36:00,155.11,155.12,155.11,155.12,284000000.0
2008-02-12 05:37:00,155.12,155.13,155.12,155.13,243000000.0
2008-02-12 05:38:00,155.13,155.14,155.13,155.13,365200000.0
2008-02-12 05:39:00,155.13,155.14,155.11,155.14,297089752.0
2008-02-12 05:40:00,155.14,155.14,155.12,155.13,288400000.0
2008-02-12 05:41:00,155.13,155.13,155.12,155.13,135800000.0
2008-02-12 05:42:00,155.13,155.14,155.13,155.14,218400000.0
2008-02-12 05:43:00,155.14,155.17,155.14,155.16,385500000.0
2008-02-12 05:44:00,155.16,155.17,155.16,155.16,99600000.0
2008-02-12 05:45:00,155.16,155.16,155.16,155.16,117400000.0
2008-02-12 05:46:00,155.16,155.16,155.155,155.16,152400000.0
2008-02-12 05:47:00,155.16,155.16,155.16,155.16,264800000.0
2008-02-12 05:48:00,155.16,155.16,155.15,155.15,432100000.0
2008-02-12 05:49:00,155.15,155.16,155.15,155.16,214500000.0
2008-02-12 05:50:00,155.16,155.16,155.16,155.16,192400000.0
2008-02-12 05:51:00,155.16,155.16,155.14,155.15,409400000.0
2008-02-12 05:52:00,155.15,155.15,155.11,155.11,721400000.0
2008-02-12 05:53:00,155.11,155.11,155.1,155.11,573400000.0
2008-02-12 05:54:00,155.11,155.12,155.11,155.12,248800000.0
2008-02-12 05:55:00,155.12,155.13,155.12,155.13,166300000.0
2008-02-12 05:56:00,155.13,155.16,155.13,155.16,156200000.0
2008-02-12 05:57:00,155.16,155.2,155.16,155.185,179400000.0
2008-02-12 05:58:00,155.185,155.185,155.16,155.18,297700000.0
2008-02-12 05:59:00,155.18,155.18,155.175,155.18,330100000.0
2008-02-12 06:00:00,155.18,155.19,155.175,155.18,311700000.0
2008-02-12 06:01:00,155.18,155.21,155.18,155.2,293100000.0
2008-02-12 06:02:00,155.2,155.21,155.18,155.21,465800000.0
2008-02-12 06:03:00,155.21,155.21,155.2,155.2,144800000.0
2008-02-12 06:04:00,155.2,155.2,155.18,155.19,179300000.0
2008-02-12 06:05:00,155.19,155.19,155.155,155.16,292100000.0
2008-02-12 06:06:00,155.16,155.18,155.16,155.16,103800000.0
2008-02-12 06:07:00,155.16,155.17,155.16,155.17,88000000.0
2008-02-12 06:08:00,155.17,155.18,155.16,155.18,202700000.0
2008-02-12 06:09:00,155.18,155.18,155.17,155.18,107700000.0
2008-02-12 06:10:00,155.18,155.18,155.17,155.18,178600000.0
2008-02-12 06:11:00,155.18,155.19,155.18,155.18,63700000.0
2008-02-12 06:12:00,155.18,155.18,155.16,155.17,238500000.0
2008-02-12 06:13:00,155.17,155.17,155.155,155.17,379600000.0
2008-02-12 06:14:00,155.17,155.17,155.17,155.17,30400000.0
2008-02-12 06:15:00,155.17,155.18,155.165,155.18,116400000.0
2008-02-12 06:16:00,155.18,155.18,155.17,155.18,269200000.0
2008-02-12 06:17:00,155.18,155.18,155.16,155.17,165400000.0
2008-02-12 06:18:00,155.17,155.18,155.17,155.18,93400000.0
2008-02-12 06:19:00,155.18,155.21,155.18,155.2,273800000.0
2008-02-12 06:20:00,155.2,155.21,155.18,155.18,174400000.0
2008-02-12 06:21:00,155.18,155.19,155.17,155.18,202400000.0
2008-02-12 06:22:00,155.18,155.18,155.18,155.18,66300000.0
2008-02-12 06:23:00,155.18,155.18,155.18,155.18,18900000.0
2008-02-12 06:24:00,155.18,155.19,155.18,155.19,72400000.0
2008-02-12 06:25:00,155.19,155.2,155.19,155.2,54600000.0
2008-02-12 06:26:00,155.2,155.2,155.18,155.2,181400000.0
2008-02-12 06:27:00,155.2,155.2,155.18,155.18,288300000.0
2008-02-12 06:28:00,155.18,155.18,155.18,155.18,133300000.0
2008-02-12 06:29:00,155.18,155.19,155.175,155.18,621400000.0
2008-02-12 06:30:00,155.18,155.2,155.18,155.19,325900000.0
2008-02-12 06:31:00,155.19,155.24,155.19,155.21,607900000.0
2008-02-12 06:32:00,155.21,155.21,155.19,155.21,198600000.0
2008-02-12 06:33:00,155.21,155.21,155.2,155.2,81900000.0
2008-02-12 06:34:00,155.2,155.2,155.18,155.19,328800000.0
2008-02-12 06:35:00,155.19,155.2,155.19,155.19,77300000.0
2008-02-12 06:36:00,155.19,155.21,155.19,155.2,164300000.0
2008-02-12 06:37:00,155.2,155.2,155.2,155.2,19600000.0
2008-02-12 06:38:00,155.2,155.2,155.18,155.2,147500000.0
2008-02-12 06:39:00,155.2,155.2,155.2,155.2,64000000.0
2008-02-12 06:40:00,155.2,155.2,155.19,155.2,266000000.0
2008-02-12 06:41:00,155.2,155.2,155.2,155.2,8000000.0
2008-02-12 06:42:00,155.2,155.21,155.2,155.2,100200000.0
2008-02-12 06:43:00,155.2,155.21,155.14,155.14,461100000.0
2008-02-12 06:44:00,155.14,155.15,155.14,155.15,207900000.0
2008-02-12 06:45:00,155.15,155.16,155.15,155.16,295400000.0
2008-02-12 06:46:00,155.16,155.16,155.14,155.14,279100000.0
2008-02-12 06:47:00,155.14,155.14,155.13,155.14,301100000.0
2008-02-12 06:48:00,155.14,155.155,155.14,155.14,341400000.0
2008-02-12 06:49:00,155.14,155.19,155.14,155.19,341400000.0
2008-02-12 06:50:00,155.19,155.22,155.19,155.205,417600000.0
2008-02-12 06:51:00,155.205,155.205,155.18,155.18,565400000.0
2008-02-12 06:52:00,155.18,155.19,155.15,155.15,391000000.0
2008-02-12 06:53:00,155.14,155.16,155.14,155.15,221800000.0
2008-02-12 06:54:00,155.15,155.15,155.14,155.14,181600000.0
2008-02-12 06:55:00,155.15,155.16,155.14,155.16,312200000.0
2008-02-12 06:56:00,155.16,155.18,155.16,155.17,103200000.0
2008-02-12 06:57:00,155.17,155.17,155.16,155.17,125700000.0
2008-02-12 06:58:00,155.17,155.17,155.15,155.16,436500000.0
2008-02-12 06:59:00,155.16,155.18,155.16,155.16,482200000.0
2008-02-12 07:00:00,155.16,155.17,155.16,155.17,325800000.0
2008-02-12 07:01:00,155.17,155.17,155.11,155.11,403500000.0
2008-02-12 07:02:00,155.105,155.13,155.105,155.12,468900000.0
2008-02-12 07:03:00,155.12,155.13,155.12,155.13,651000000.0
2008-02-12 07:04:00,155.13,155.145,155.13,155.13,171000000.0
2008-02-12 07:05:00,155.13,155.14,155.13,155.14,160900000.0
2008-02-12 07:06:00,155.14,155.14,155.125,155.13,41500000.0
2008-02-12 07:07:00,155.13,155.16,155.12,155.16,507100000.0
2008-02-12 07:08:00,155.16,155.17,155.15,155.16,143700000.0
2008-02-12 07:09:00,155.16,155.16,155.15,155.155,294500000.0
2008-02-12 07:10:00,155.15,155.16,155.13,155.14,239400000.0
2008-02-12 07:11:00,155.14,155.15,155.13,155.14,347700000.0
2008-02-12 07:12:00,155.14,155.14,155.13,155.13,330700000.0
2008-02-12 07:13:00,155.13,155.13,155.13,155.13,309300000.0
2008-02-12 07:14:00,155.13,155.14,155.12,155.13,502300000.0
2008-02-12 07:15:00,155.13,155.15,155.13,155.15,380700000.0
2008-02-12 07:16:00,155.15,155.19,155.15,155.18,478600000.0
2008-02-12 07:17:00,155.185,155.185,155.16,155.16,816000000.0
2008-02-12 07:18:00,155.16,155.16,155.13,155.13,280600000.0
2008-02-12 07:19:00,155.13,155.14,155.13,155.13,232100000.0
2008-02-12 07:20:00,155.13,155.145,155.125,155.13,316800000.0
2008-02-12 07:21:00,155.13,155.145,155.13,155.14,247700000.0
2008-02-12 07:22:00,155.14,155.16,155.13,155.15,480800000.0
2008-02-12 07:23:00,155.15,155.155,155.135,155.15,517200000.0
2008-02-12 07:24:00,155.15,155.15,155.14,155.15,269400000.0
2008-02-12 07:25:00,155.15,155.18,155.15,155.15,121200000.0
2008-02-12 07:26:00,155.15,155.18,155.15,155.17,157100000.0
2008-02-12 07:27:00,155.17,155.17,155.16,155.17,335100000.0
2008-02-12 07:28:00,155.17,155.17,155.16,155.17,314600000.0
2008-02-12 07:29:00,155.17,155.18,155.17,155.18,210300000.0
2008-02-12 07:30:00,155.17,155.18,155.16,155.16,523900000.0
2008-02-12 07:31:00,155.16,155.19,155.16,155.18,506700000.0
2008-02-12 07:32:00,155.18,155.19,155.16,155.18,475200000.0
2008-02-12 07:33:00,155.18,155.19,155.18,155.19,124600000.0
2008-02-12 07:34:00,155.19,155.19,155.18,155.18,55600000.0
2008-02-12 07:35:00,155.18,155.2,155.18,155.19,293300000.0
2008-02-12 07:36:00,155.19,155.21,155.19,155.2,185900000.0
2008-02-12 07:37:00,155.2,155.215,155.2,155.21,313400000.0
2008-02-12 07:38:00,155.21,155.21,155.19,155.19,198600000.0
2008-02-12 07:39:00,155.19,155.2,155.185,155.2,548100000.0
2008-02-12 07:40:00,155.2,155.24,155.2,155.23,428500000.0
2008-02-12 07:41:00,155.23,155.25,155.23,155.245,533300000.0
2008-02-12 07:42:00,155.25,155.27,155.23,155.26,368100000.0
2008-02-12 07:43:00,155.26,155.28,155.24,155.27,487400004.0
2008-02-12 07:44:00,155.27,155.275,155.26,155.27,560977836.0
2008-02-12 07:45:00,155.27,155.28,155.27,155.28,492300000.0
2008-02-12 07:46:00,155.28,155.28,155.27,155.27,321300000.0
2008-02-12 07:47:00,155.27,155.27,155.25,155.25,322700000.0
2008-02-12 07:48:00,155.25,155.26,155.25,155.26,225900000.0
2008-02-12 07:49:00,155.26,155.28,155.26,155.27,638400000.0
2008-02-12 07:50:00,155.27,155.29,155.27,155.28,403100000.0
2008-02-12 07:51:00,155.28,155.33,155.28,155.32,244800000.0
2008-02-12 07:52:00,155.32,155.32,155.27,155.3,499600000.0
2008-02-12 07:53:00,155.3,155.31,155.29,155.3,264000000.0
2008-02-12 07:54:00,155.3,155.32,155.28,155.32,417600000.0
2008-02-12 07:55:00,155.32,155.35,155.31,155.35,776400000.0
2008-02-12 07:56:00,155.35,155.42,155.34,155.37,443200000.0
2008-02-12 07:57:00,155.37,155.39,155.36,155.36,525000000.0
2008-02-12 07:58:00,155.36,155.39,155.36,155.37,313200000.0
2008-02-12 07:59:00,155.37,155.38,155.36,155.365,243100000.0
2008-02-12 08:00:00,155.37,155.39,155.36,155.38,514800000.0
2008-02-12 08:01:00,155.38,155.44,155.37,155.39,917900000.0
2008-02-12 08:02:00,155.38,155.4,155.35,155.35,389700000.0
2008-02-12 08:03:00,155.35,155.38,155.35,155.36,514200000.0
2008-02-12 08:04:00,155.36,155.36,155.335,155.335,376300000.0
2008-02-12 08:05:00,155.34,155.36,155.335,155.36,602600000.0
2008-02-12 08:06:00,155.36,155.38,155.35,155.35,527700000.0
2008-02-12 08:07:00,155.35,155.41,155.35,155.41,433600000.0
2008-02-12 08:08:00,155.41,155.41,155.38,155.39,349500000.0
2008-02-12 08:09:00,155.39,155.47,155.38,155.45,689000000.0
2008-02-12 08:10:00,155.45,155.45,155.44,155.44,769600000.0
2008-02-12 08:11:00,155.44,155.45,155.41,155.44,405500000.0
2008-02-12 08:12:00,155.44,155.45,155.43,155.45,685200000.0
2008-02-12 08:13:00,155.45,155.45,155.42,155.42,310800000.0
2008-02-12 08:14:00,155.42,155.44,155.4,155.43,594700000.0
2008-02-12 08:15:00,155.43,155.44,155.4,155.4,244600000.0
2008-02-12 08:16:00,155.4,155.44,155.4,155.44,896300000.0
2008-02-12 08:17:00,155.44,155.47,155.43,155.445,530700000.0
2008-02-12 08:18:00,155.44,155.45,155.42,155.43,588600000.0
2008-02-12 08:19:00,155.43,155.43,155.415,155.42,347100000.0
2008-02-12 08:20:00,155.42,155.42,155.41,155.415,333100000.0
2008-02-12 08:21:00,155.415,155.42,155.4,155.42,198400000.0
2008-02-12 08:22:00,155.42,155.45,155.415,155.45,485200000.0
2008-02-12 08:23:00,155.45,155.45,155.415,155.43,302400000.0
2008-02-12 08:24:00,155.42,155.42,155.39,155.41,517000000.0
2008-02-12 08:25:00,155.41,155.41,155.39,155.41,503600000.0
2008-02-12 08:26:00,155.41,155.45,155.41,155.42,787200000.0
2008-02-12 08:27:00,155.42,155.42,155.395,155.41,374700000.0
2008-02-12 08:28:00,155.41,155.44,155.39,155.44,258800000.0
2008-02-12 08:29:00,155.44,155.46,155.43,155.44,269400000.0
2008-02-12 08:30:00,155.43,155.44,155.41,155.41,266300000.0
2008-02-12 08:31:00,155.41,155.41,155.39,155.395,301600000.0
2008-02-12 08:32:00,155.395,155.395,155.37,155.39,285600000.0
2008-02-12 08:33:00,155.39,155.41,155.39,155.4,389900000.0
2008-02-12 08:34:00,155.4,155.4,155.38,155.39,330300000.0
2008-02-12 08:35:00,155.4,155.42,155.39,155.41,389500000.0
2008-02-12 08:36:00,155.41,155.48,155.405,155.47,424600000.0
2008-02-12 08:37:00,155.47,155.52,155.47,155.49,595700000.0
2008-02-12 08:38:00,155.49,155.51,155.46,155.49,716000000.0
2008-02-12 08:39:00,155.5,155.5,155.48,155.48,443800000.0
2008-02-12 08:40:00,155.48,155.49,155.48,155.48,149200000.0
2008-02-12 08:41:00,155.48,155.48,155.45,155.45,145900000.0
2008-02-12 08:42:00,155.45,155.45,155.44,155.44,451000000.0
2008-02-12 08:43:00,155.44,155.45,155.44,155.44,241160000.0
2008-02-12 08:44:00,155.45,155.45,155.44,155.44,342900000.0
2008-02-12 08:45:00,155.44,155.45,155.44,155.45,146900000.0
2008-02-12 08:46:00,155.45,155.45,155.42,155.44,292620000.0
2008-02-12 08:47:00,155.44,155.44,155.42,155.43,183300000.0
2008-02-12 08:48:00,155.43,155.45,155.42,155.44,137100000.0
2008-02-12 08:49:00,155.44,155.49,155.42,155.45,802200000.0
2008-02-12 08:50:00,155.45,155.48,155.44,155.45,738400000.0
2008-02-12 08:51:00,155.45,155.47,155.43,155.46,264200000.0
2008-02-12 08:52:00,155.46,155.47,155.46,155.465,72500000.0
2008-02-12 08:53:00,155.465,155.475,155.45,155.45,380100000.0
2008-02-12 08:54:00,155.45,155.47,155.45,155.46,678700000.0
2008-02-12 08:55:00,155.46,155.47,155.45,155.45,455200000.0
2008-02-12 08:56:00,155.45,155.47,155.44,155.45,801200000.0
2008-02-12 08:57:00,155.45,155.51,155.45,155.5,468300000.0
2008-02-12 08:58:00,155.5,155.61,155.49,155.61,527400000.0
2008-02-12 08:59:00,155.6,155.63,155.57,155.59,709000000.0
2008-02-12 09:00:00,155.59,155.62,155.58,155.595,661599999.0
2008-02-12 09:01:00,155.595,155.61,155.59,155.61,393300000.0
2008-02-12 09:02:00,155.61,155.65,155.61,155.62,308800000.0
2008-02-12 09:03:00,155.62,155.62,155.58,155.58,378780140.0
2008-02-12 09:04:00,155.58,155.68,155.57,155.65,779200000.0
2008-02-12 09:05:00,155.65,155.67,155.58,155.6,739299999.0
2008-02-12 09:06:00,155.6,155.64,155.5,155.52,650100000.0
2008-02-12 09:07:00,155.52,155.54,155.48,155.49,699400000.0
2008-02-12 09:08:00,155.49,155.49,155.43,155.49,914700000.0
2008-02-12 09:09:00,155.49,155.5,155.46,155.48,795100001.0
2008-02-12 09:10:00,155.48,155.48,155.46,155.47,507900000.0
2008-02-12 09:11:00,155.47,155.505,155.465,155.5,537700000.0
2008-02-12 09:12:00,155.495,155.52,155.49,155.51,681500000.0
2008-02-12 09:13:00,155.51,155.54,155.49,155.52,1192700000.0
2008-02-12 09:14:00,155.53,155.545,155.49,155.54,701000000.0
2008-02-12 09:15:00,155.54,155.56,155.49,155.53,282300000.0
2008-02-12 09:16:00,155.53,155.555,155.52,155.55,125812812.0
2008-02-12 09:17:00,155.55,155.56,155.54,155.55,71800000.0
2008-02-12 09:18:00,155.55,155.56,155.52,155.54,132700000.0
2008-02-12 09:19:00,155.54,155.57,155.535,155.56,219400000.0
2008-02-12 09:20:00,155.56,155.57,155.54,155.56,86400000.0
2008-02-12 09:21:00,155.56,155.565,155.55,155.565,182700000.0
2008-02-12 09:22:00,155.565,155.58,155.55,155.56,255000000.0
2008-02-12 09:23:00,155.56,155.57,155.535,155.535,87600000.0
2008-02-12 09:24:00,155.53,155.54,155.515,155.52,161200000.0
2008-02-12 09:25:00,155.52,155.535,155.515,155.53,93800000.0
2008-02-12 09:26:00,155.53,155.54,155.51,155.51,46100000.0
2008-02-12 09:27:00,155.51,155.525,155.49,155.49,144100000.0
2008-02-12 09:28:00,155.49,155.49,155.47,155.47,77400000.0
2008-02-12 09:29:00,155.475,155.49,155.46,155.48,97400000.0
2008-02-12 09:30:00,155.48,155.485,155.46,155.48,203700000.0
2008-02-12 09:31:00,155.47,155.49,155.47,155.49,48100000.0
2008-02-12 09:32:00,155.49,155.5,155.46,155.48,212500000.0
2008-02-12 09:33:00,155.48,155.48,155.47,155.47,24400000.0
2008-02-12 09:34:00,155.47,155.47,155.46,155.46,53200000.0
2008-02-12 09:35:00,155.46,155.48,155.445,155.445,187700000.0
2008-02-12 09:36:00,155.445,155.465,155.43,155.46,218900000.0
2008-02-12 09:37:00,155.46,155.47,155.405,155.45,210500000.0
2008-02-12 09:38:00,155.46,155.475,155.435,155.46,405800000.0
2008-02-12 09:39:00,155.46,155.475,155.445,155.445,176700000.0
2008-02-12 09:40:00,155.45,155.47,155.43,155.43,239400000.0
2008-02-12 09:41:00,155.435,155.46,155.435,155.45,94000000.0
2008-02-12 09:42:00,155.45,155.46,155.405,155.41,159500000.0
2008-02-12 09:43:00,155.41,155.43,155.4,155.41,226700000.0
2008-02-12 09:44:00,155.41,155.43,155.4,155.42,294600000.0
2008-02-12 09:45:00,155.42,155.51,155.42,155.49,171000000.0
2008-02-12 09:46:00,155.49,155.5,155.46,155.46,244200000.0
2008-02-12 09:47:00,155.46,155.465,155.455,155.46,111200000.0
2008-02-12 09:48:00,155.46,155.49,155.455,155.49,141100000.0
2008-02-12 09:49:00,155.49,155.5,155.465,155.47,140400000.0
2008-02-12 09:50:00,155.47,155.525,155.465,155.525,106800000.0
2008-02-12 09:51:00,155.53,155.635,155.53,155.58,779600000.0
2008-02-12 09:52:00,155.585,155.615,155.57,155.58,592900000.0
2008-02-12 09:53:00,155.58,155.585,155.55,155.56,178600000.0
2008-02-12 09:54:00,155.56,155.6,155.55,155.575,195800000.0
2008-02-12 09:55:00,155.575,155.61,155.57,155.58,122900000.0
2008-02-12 09:56:00,155.58,155.64,155.58,155.64,223100000.0
2008-02-12 09:57:00,155.64,155.695,155.625,155.69,228700000.0
2008-02-12 09:58:00,155.69,155.715,155.675,155.685,234500000.0
2008-02-12 09:59:00,155.69,155.72,155.665,155.685,335600000.0
2008-02-12 10:00:00,155.68,155.7,155.65,155.65,589400000.0
2008-02-12 10:01:00,155.66,155.715,155.64,155.7,195800000.0
2008-02-12 10:02:00,155.7,155.72,155.695,155.7,289100000.0
2008-02-12 10:03:00,155.7,155.7,155.665,155.665,352200000.0
2008-02-12 10:04:00,155.665,155.705,155.655,155.7,457800000.0
2008-02-12 10:05:00,155.705,155.725,155.675,155.68,277400000.0
2008-02-12 10:06:00,155.68,155.69,155.665,155.67,221100000.0
2008-02-12 10:07:00,155.67,155.67,155.63,155.65,272800000.0
2008-02-12 10:08:00,155.65,155.66,155.6,155.66,140000000.0
2008-02-12 10:09:00,155.665,155.665,155.55,155.555,282600000.0
2008-02-12 10:10:00,155.555,155.605,155.55,155.605,328900000.0
2008-02-12 10:11:00,155.605,155.605,155.555,155.555,438500000.0
2008-02-12 10:12:00,155.555,155.57,155.55,155.555,401800000.0
2008-02-12 10:13:00,155.555,155.58,155.55,155.58,506200000.0
2008-02-12 10:14:00,155.58,155.58,155.555,155.56,168400000.0
2008-02-12 10:15:00,155.56,155.57,155.545,155.57,148900000.0
2008-02-12 10:16:00,155.57,155.615,155.57,155.61,118600000.0
2008-02-12 10:17:00,155.61,155.61,155.545,155.57,253800000.0
2008-02-12 10:18:00,155.57,155.59,155.55,155.56,309900000.0
2008-02-12 10:19:00,155.555,155.575,155.545,155.56,133300000.0
2008-02-12 10:20:00,155.56,155.56,155.505,155.51,223000000.0
2008-02-12 10:21:00,155.52,155.53,155.505,155.53,265300000.0
2008-02-12 10:22:00,155.53,155.545,155.51,155.51,168200000.0
2008-02-12 10:23:00,155.515,155.52,155.465,155.505,754600001.0
2008-02-12 10:24:00,155.505,155.51,155.45,155.45,535300000.0
2008-02-12 10:25:00,155.455,155.47,155.44,155.46,1718699997.0
2008-02-12 10:26:00,155.46,155.475,155.415,155.425,1177100000.0
2008-02-12 10:27:00,155.425,155.445,155.405,155.43,1630399990.0
2008-02-12 10:28:00,155.425,155.44,155.42,155.435,279000001.0
2008-02-12 10:29:00,155.435,155.44,155.43,155.435,142700000.0
2008-02-12 10:30:00,155.435,155.45,155.435,155.44,145600000.0
2008-02-12 10:31:00,155.445,155.45,155.435,155.445,988799991.0
2008-02-12 10:32:00,155.445,155.445,155.41,155.41,1187899996.0
2008-02-12 10:33:00,155.41,155.43,155.395,155.425,395999998.0
2008-02-12 10:34:00,155.425,155.44,155.42,155.44,115800000.0
2008-02-12 10:35:00,155.44,155.44,155.38,155.4,359600000.0
2008-02-12 10:36:00,155.4,155.4,155.265,155.27,763900001.0
2008-02-12 10:37:00,155.27,155.285,155.205,155.23,1270799997.0
2008-02-12 10:38:00,155.225,155.26,155.21,155.26,980499999.0
2008-02-12 10:39:00,155.26,155.285,155.245,155.26,257900000.0
2008-02-12 10:40:00,155.26,155.275,155.25,155.255,307000000.0
2008-02-12 10:41:00,155.255,155.26,155.215,155.245,584599995.0
2008-02-12 10:42:00,155.25,155.265,155.235,155.26,385500000.0
2008-02-12 10:43:00,155.26,155.325,155.255,155.315,1376099999.0
2008-02-12 10:44:00,155.315,155.325,155.225,155.24,343600000.0
2008-02-12 10:45:00,155.245,155.3,155.245,155.27,201000000.0
2008-02-12 10:46:00,155.27,155.3,155.265,155.3,122300000.0
2008-02-12 10:47:00,155.295,155.305,155.24,155.24,181200000.0
2008-02-12 10:48:00,155.24,155.28,155.225,155.25,305300000.0
2008-02-12 10:49:00,155.25,155.255,155.19,155.195,245000000.0
2008-02-12 10:50:00,155.195,155.22,155.15,155.185,682000000.0
2008-02-12 10:51:00,155.185,155.2,155.16,155.17,344200000.0
2008-02-12 10:52:00,155.17,155.19,155.16,155.165,274900000.0
2008-02-12 10:53:00,155.165,155.175,155.11,155.155,357300000.0
2008-02-12 10:54:00,155.155,155.185,155.15,155.155,503000000.0
2008-02-12 10:55:00,155.15,155.175,155.15,155.155,256400000.0
2008-02-12 10:56:00,155.155,155.165,155.12,155.155,237100000.0
2008-02-12 10:57:00,155.155,155.175,155.155,155.175,267300000.0
2008-02-12 10:58:00,155.165,155.235,155.165,155.21,561300000.0
2008-02-12 10:59:00,155.205,155.23,155.18,155.22,323900000.0
2008-02-12 11:00:00,155.21,155.215,155.17,155.195,278200000.0
2008-02-12 11:01:00,155.195,155.195,155.17,155.18,169300000.0
2008-02-12 11:02:00,155.18,155.195,155.175,155.19,83800000.0
2008-02-12 11:03:00,155.19,155.225,155.19,155.215,154100000.0
2008-02-12 11:04:00,155.22,155.22,155.165,155.165,227700000.0
2008-02-12 11:05:00,155.165,155.185,155.145,155.16,451800000.0
2008-02-12 11:06:00,155.16,155.175,155.12,155.16,441800000.0
2008-02-12 11:07:00,155.165,155.19,155.145,155.19,282300000.0
2008-02-12 11:08:00,155.19,155.205,155.175,155.185,158700000.0
2008-02-12 11:09:00,155.19,155.19,155.16,155.175,163400000.0
2008-02-12 11:10:00,155.175,155.19,155.16,155.18,199900000.0
2008-02-12 11:11:00,155.18,155.185,155.165,155.17,201200000.0
2008-02-12 11:12:00,155.17,155.18,155.15,155.16,290500000.0
2008-02-12 11:13:00,155.16,155.175,155.16,155.16,471200000.0
2008-02-12 11:14:00,155.16,155.2,155.155,155.185,731200000.0
2008-02-12 11:15:00,155.185,155.185,155.115,155.155,1512100003.0
2008-02-12 11:16:00,155.155,155.175,155.14,155.16,734099999.0
2008-02-12 11:17:00,155.155,155.175,155.135,155.175,760400000.0
2008-02-12 11:18:00,155.175,155.18,155.145,155.155,352400000.0
2008-02-12 11:19:00,155.155,155.16,155.115,155.135,1399600005.0
2008-02-12 11:20:00,155.135,155.165,155.13,155.13,505300000.0
2008-02-12 11:21:00,155.13,155.135,155.035,155.055,630100001.0
2008-02-12 11:22:00,155.055,155.055,155.0,155.02,204700000.0
2008-02-12 11:23:00,155.02,155.05,155.02,155.04,1062600000.0
2008-02-12 11:24:00,155.04,155.06,155.035,155.06,156100000.0
2008-02-12 11:25:00,155.055,155.11,155.04,155.065,645800001.0
2008-02-12 11:26:00,155.065,155.08,155.06,155.08,147200000.0
2008-02-12 11:27:00,155.08,155.115,155.065,155.075,210900000.0
2008-02-12 11:28:00,155.075,155.13,155.07,155.13,94700000.0
2008-02-12 11:29:00,155.13,155.13,155.085,155.095,68100000.0
2008-02-12 11:30:00,155.09,155.135,155.09,155.11,151400000.0
2008-02-12 11:31:00,155.11,155.115,155.075,155.075,218100000.0
2008-02-12 11:32:00,155.075,155.11,155.07,155.11,177000000.0
2008-02-12 11:33:00,155.11,155.165,155.095,155.125,117300000.0
2008-02-12 11:34:00,155.125,155.145,155.115,155.14,100200000.0
2008-02-12 11:35:00,155.14,155.205,155.135,155.18,273000000.0
2008-02-12 11:36:00,155.18,155.21,155.18,155.21,156400000.0
2008-02-12 11:37:00,155.21,155.26,155.21,155.26,178100000.0
2008-02-12 11:38:00,155.26,155.365,155.255,155.365,169500000.0
2008-02-12 11:39:00,155.37,155.38,155.27,155.3,220500000.0
2008-02-12 11:40:00,155.3,155.32,155.2,155.21,143900000.0
2008-02-12 11:41:00,155.21,155.225,155.19,155.205,132700000.0
2008-02-12 11:42:00,155.205,155.205,155.155,155.165,90600000.0
2008-02-12 11:43:00,155.165,155.21,155.12,155.19,182600000.0
2008-02-12 11:44:00,155.185,155.195,155.16,155.16,298100000.0
2008-02-12 11:45:00,155.16,155.18,155.12,155.12,87000000.0
2008-02-12 11:46:00,155.12,155.155,155.105,155.13,146200000.0
2008-02-12 11:47:00,155.13,155.145,155.09,155.105,441900000.0
2008-02-12 11:48:00,155.115,155.13,155.105,155.12,110700000.0
2008-02-12 11:49:00,155.12,155.16,155.11,155.14,43900000.0
2008-02-12 11:50:00,155.14,155.145,155.095,155.13,81000000.0
2008-02-12 11:51:00,155.13,155.145,155.11,155.12,74900000.0
2008-02-12 11:52:00,155.12,155.17,155.08,155.15,147900000.0
2008-02-12 11:53:00,155.15,155.19,155.14,155.16,120800000.0
2008-02-12 11:54:00,155.16,155.16,155.13,155.15,170600000.0
2008-02-12 11:55:00,155.15,155.165,155.15,155.16,92000000.0
2008-02-12 11:56:00,155.16,155.17,155.16,155.16,65700000.0
2008-02-12 11:57:00,155.16,155.19,155.155,155.17,90400000.0
2008-02-12 11:58:00,155.17,155.18,155.15,155.16,99900000.0
2008-02-12 11:59:00,155.16,155.18,155.115,155.115,98600000.0
2008-02-12 12:00:00,155.115,155.275,155.115,155.2,300350000.0
2008-02-12 12:01:00,155.2,155.28,155.175,155.27,116550000.0
2008-02-12 12:02:00,155.27,155.34,155.265,155.32,124500000.0
2008-02-12 12:03:00,155.325,155.365,155.32,155.355,167600000.0
2008-02-12 12:04:00,155.355,155.365,155.32,155.33,117150000.0
2008-02-12 12:05:00,155.33,155.35,155.33,155.34,117450000.0
2008-02-12 12:06:00,155.34,155.355,155.31,155.325,102550000.0
2008-02-12 12:07:00,155.32,155.33,155.29,155.3,74850000.0
2008-02-12 12:08:00,155.3,155.3,155.27,155.3,73500000.0
2008-02-12 12:09:00,155.3,155.31,155.27,155.275,98750000.0
2008-02-12 12:10:00,155.275,155.29,155.26,155.265,97900000.0
2008-02-12 12:11:00,155.27,155.27,155.235,155.25,116100000.0
2008-02-12 12:12:00,155.25,155.3,155.25,155.285,158250000.0
2008-02-12 12:13:00,155.285,155.34,155.28,155.33,103350000.0
2008-02-12 12:14:00,155.33,155.39,155.33,155.38,145850000.0
2008-02-12 12:15:00,155.38,155.42,155.37,155.415,142906000.0
2008-02-12 12:16:00,155.41,155.44,155.38,155.38,106100000.0
2008-02-12 12:17:00,155.38,155.41,155.37,155.37,91600000.0
2008-02-12 12:18:00,155.37,155.405,155.36,155.405,85800000.0
2008-02-12 12:19:00,155.405,155.415,155.37,155.38,111800000.0
2008-02-12 12:20:00,155.38,155.41,155.37,155.38,83500000.0
2008-02-12 12:21:00,155.38,155.4,155.355,155.39,70400000.0
2008-02-12 12:22:00,155.39,155.4,155.38,155.38,65100000.0
2008-02-12 12:23:00,155.38,155.39,155.36,155.36,43900000.0
2008-02-12 12:24:00,155.36,155.38,155.355,155.36,81700000.0
2008-02-12 12:25:00,155.36,155.385,155.36,155.38,70000000.0
2008-02-12 12:26:00,155.38,155.44,155.38,155.43,79100000.0
2008-02-12 12:27:00,155.43,155.43,155.38,155.385,137000000.0
2008-02-12 12:28:00,155.385,155.385,155.37,155.37,31900000.0
2008-02-12 12:29:00,155.37,155.37,155.33,155.34,146300000.0
2008-02-12 12:30:00,155.34,155.35,155.33,155.34,26900000.0
2008-02-12 12:31:00,155.335,155.355,155.33,155.35,119100000.0
2008-02-12 12:32:00,155.35,155.365,155.33,155.33,109700000.0
2008-02-12 12:33:00,155.33,155.34,155.32,155.33,36800000.0
2008-02-12 12:34:00,155.32,155.33,155.3,155.31,55900000.0
2008-02-12 12:35:00,155.31,155.31,155.28,155.3,102600000.0
2008-02-12 12:36:00,155.305,155.31,155.28,155.295,88400000.0
2008-02-12 12:37:00,155.295,155.3,155.26,155.275,60100000.0
2008-02-12 12:38:00,155.275,155.275,155.255,155.26,42800000.0
2008-02-12 12:39:00,155.26,155.295,155.26,155.295,235500000.0
2008-02-12 12:40:00,155.295,155.305,155.28,155.285,62400000.0
2008-02-12 12:41:00,155.285,155.305,155.285,155.3,89500000.0
2008-02-12 12:42:00,155.3,155.31,155.295,155.31,21100000.0
2008-02-12 12:43:00,155.31,155.325,155.305,155.325,139100000.0
2008-02-12 12:44:00,155.325,155.335,155.31,155.315,282800003.0
2008-02-12 12:45:00,155.315,155.325,155.315,155.32,71300000.0
2008-02-12 12:46:00,155.32,155.36,155.315,155.355,98900000.0
2008-02-12 12:47:00,155.35,155.355,155.325,155.335,251400000.0
2008-02-12 12:48:00,155.335,155.335,155.295,155.3,371800000.0
2008-02-12 12:49:00,155.31,155.31,155.295,155.31,61200000.0
2008-02-12 12:50:00,155.31,155.31,155.295,155.31,95300000.0
2008-02-12 12:51:00,155.31,155.32,155.3,155.3,76900000.0
2008-02-12 12:52:00,155.305,155.32,155.305,155.305,59300000.0
2008-02-12 12:53:00,155.305,155.36,155.305,155.36,113800000.0
2008-02-12 12:54:00,155.365,155.4,155.36,155.38,197800001.0
2008-02-12 12:55:00,155.38,155.38,155.34,155.36,38400000.0
2008-02-12 12:56:00,155.365,155.435,155.355,155.405,133700000.0
2008-02-12 12:57:00,155.405,155.405,155.37,155.37,242600000.0
2008-02-12 12:58:00,155.37,155.425,155.37,155.42,120900000.0
2008-02-12 12:59:00,155.415,155.44,155.4,155.43,381800000.0
2008-02-12 13:00:00,155.43,155.44,155.41,155.425,212400000.0
2008-02-12 13:01:00,155.425,155.47,155.425,155.435,215100000.0
2008-02-12 13:02:00,155.44,155.48,155.42,155.475,194300000.0
2008-02-12 13:03:00,155.475,155.5,155.47,155.49,144300000.0
2008-02-12 13:04:00,155.485,155.51,155.475,155.51,62100000.0
2008-02-12 13:05:00,155.51,155.62,155.505,155.58,234700000.0
2008-02-12 13:06:00,155.58,155.59,155.515,155.525,70300000.0
2008-02-12 13:07:00,155.525,155.55,155.52,155.54,87000000.0
2008-02-12 13:08:00,155.54,155.555,155.535,155.54,60000000.0
2008-02-12 13:09:00,155.535,155.59,155.535,155.565,93000000.0
2008-02-12 13:10:00,155.565,155.665,155.56,155.66,123700000.0
2008-02-12 13:11:00,155.66,155.685,155.595,155.62,124900000.0
2008-02-12 13:12:00,155.62,155.625,155.59,155.605,142200000.0
2008-02-12 13:13:00,155.605,155.61,155.545,155.56,132400000.0
2008-02-12 13:14:00,155.56,155.575,155.53,155.535,152000000.0
2008-02-12 13:15:00,155.53,155.57,155.53,155.565,48300000.0
2008-02-12 13:16:00,155.56,155.56,155.505,155.53,107600000.0
2008-02-12 13:17:00,155.53,155.6,155.525,155.565,87900000.0
2008-02-12 13:18:00,155.57,155.615,155.55,155.595,77800000.0
2008-02-12 13:19:00,155.595,155.595,155.545,155.57,50400000.0
2008-02-12 13:20:00,155.57,155.57,155.55,155.55,43600000.0
2008-02-12 13:21:00,155.55,155.55,155.5,155.5,38100000.0
2008-02-12 13:22:00,155.5,155.55,155.48,155.535,46900000.0
2008-02-12 13:23:00,155.535,155.56,155.525,155.545,42400000.0
2008-02-12 13:24:00,155.545,155.55,155.53,155.53,9800000.0
2008-02-12 13:25:00,155.54,155.57,155.53,155.555,48400000.0
2008-02-12 13:26:00,155.555,155.59,155.535,155.58,129200000.0
2008-02-12 13:27:00,155.58,155.58,155.49,155.54,74700000.0
2008-02-12 13:28:00,155.54,155.58,155.54,155.55,66400000.0
2008-02-12 13:29:00,155.55,155.55,155.52,155.53,133500000.0
2008-02-12 13:30:00,155.53,155.555,155.53,155.55,105100000.0
2008-02-12 13:31:00,155.55,155.56,155.54,155.545,217400000.0
2008-02-12 13:32:00,155.545,155.61,155.525,155.58,97300000.0
2008-02-12 13:33:00,155.58,155.595,155.545,155.56,71400000.0
2008-02-12 13:34:00,155.555,155.575,155.53,155.55,121700000.0
2008-02-12 13:35:00,155.55,155.575,155.53,155.535,102400000.0
2008-02-12 13:36:00,155.535,155.555,155.495,155.515,251300000.0
2008-02-12 13:37:00,155.515,155.56,155.51,155.555,277500000.0
2008-02-12 13:38:00,155.555,155.555,155.53,155.55,104800000.0
2008-02-12 13:39:00,155.55,155.55,155.47,155.485,76400000.0
2008-02-12 13:40:00,155.49,155.495,155.47,155.495,156100000.0
2008-02-12 13:41:00,155.495,155.495,155.49,155.495,44200000.0
2008-02-12 13:42:00,155.495,155.54,155.49,155.54,40400000.0
2008-02-12 13:43:00,155.54,155.545,155.52,155.53,74300000.0
2008-02-12 13:44:00,155.53,155.56,155.52,155.52,106700000.0
2008-02-12 13:45:00,155.525,155.54,155.5,155.505,91400000.0
2008-02-12 13:46:00,155.505,155.55,155.505,155.535,122600000.0
2008-02-12 13:47:00,155.545,155.595,155.525,155.555,120400000.0
2008-02-12 13:48:00,155.555,155.56,155.53,155.53,73100000.0
2008-02-12 13:49:00,155.53,155.535,155.505,155.515,283400005.0
2008-02-12 13:50:00,155.515,155.555,155.51,155.515,113400000.0
2008-02-12 13:51:00,155.515,155.545,155.51,155.52,79400000.0
2008-02-12 13:52:00,155.52,155.57,155.51,155.565,96900000.0
2008-02-12 13:53:00,155.565,155.58,155.55,155.57,69200000.0
2008-02-12 13:54:00,155.57,155.575,155.555,155.57,16400000.0
2008-02-12 13:55:00,155.57,155.57,155.51,155.53,73800000.0
2008-02-12 13:56:00,155.53,155.53,155.5,155.51,101600000.0
2008-02-12 13:57:00,155.51,155.555,155.51,155.555,43200000.0
2008-02-12 13:58:00,155.555,155.59,155.54,155.58,84800000.0
2008-02-12 13:59:00,155.58,155.62,155.575,155.585,103500000.0
2008-02-12 14:00:00,155.585,155.61,155.57,155.6,96400000.0
2008-02-12 14:01:00,155.595,155.63,155.575,155.575,152600000.0
2008-02-12 14:02:00,155.575,155.71,155.565,155.695,167100000.0
2008-02-12 14:03:00,155.695,155.74,155.63,155.635,172600000.0
2008-02-12 14:04:00,155.635,155.66,155.63,155.65,57800000.0
2008-02-12 14:05:00,155.65,155.69,155.65,155.68,83900000.0
2008-02-12 14:06:00,155.685,155.74,155.685,155.715,243600002.0
2008-02-12 14:07:00,155.71,155.8,155.705,155.78,49000000.0
2008-02-12 14:08:00,155.78,155.87,155.78,155.815,1296099995.0
2008-02-12 14:09:00,155.815,155.87,155.805,155.87,367099999.0
2008-02-12 14:10:00,155.87,155.89,155.84,155.865,455300000.0
2008-02-12 14:11:00,155.88,155.88,155.83,155.83,129700000.0
2008-02-12 14:12:00,155.83,155.84,155.78,155.785,314200001.0
2008-02-12 14:13:00,155.78,155.79,155.76,155.78,114300000.0
2008-02-12 14:14:00,155.775,155.83,155.77,155.79,148200000.0
2008-02-12 14:15:00,155.79,155.815,155.78,155.79,436699998.0
2008-02-12 14:16:00,155.79,155.79,155.765,155.78,328700000.0
2008-02-12 14:17:00,155.78,155.785,155.75,155.765,246600000.0
2008-02-12 14:18:00,155.765,155.77,155.755,155.76,170300000.0
2008-02-12 14:19:00,155.76,155.78,155.755,155.775,168900000.0
2008-02-12 14:20:00,155.76,155.77,155.745,155.745,526100000.0
2008-02-12 14:21:00,155.745,155.745,155.725,155.725,291999997.0
2008-02-12 14:22:00,155.715,155.72,155.695,155.7,148500000.0
2008-02-12 14:23:00,155.7,155.72,155.695,155.71,53700000.0
2008-02-12 14:24:00,155.71,155.71,155.7,155.7,26900000.0
2008-02-12 14:25:00,155.7,155.72,155.695,155.7,148400001.0
2008-02-12 14:26:00,155.7,155.715,155.695,155.705,211300000.0
2008-02-12 14:27:00,155.705,155.72,155.695,155.695,342400000.0
2008-02-12 14:28:00,155.695,155.71,155.695,155.71,180700000.0
2008-02-12 14:29:00,155.705,155.745,155.7,155.74,173700000.0
2008-02-12 14:30:00,155.74,155.75,155.735,155.745,214800000.0
2008-02-12 14:31:00,155.745,155.765,155.725,155.725,195400000.0
2008-02-12 14:32:00,155.725,155.73,155.71,155.73,116000000.0
2008-02-12 14:33:00,155.73,155.79,155.72,155.785,118800000.0
2008-02-12 14:34:00,155.785,155.815,155.76,155.81,361999998.0
2008-02-12 14:35:00,155.81,155.865,155.795,155.855,351200000.0
2008-02-12 14:36:00,155.855,155.925,155.85,155.915,459500001.0
2008-02-12 14:37:00,155.915,155.915,155.845,155.855,259499999.0
2008-02-12 14:38:00,155.855,155.89,155.845,155.88,399199999.0
2008-02-12 14:39:00,155.885,155.945,155.885,155.9,222500000.0
2008-02-12 14:40:00,155.9,155.93,155.885,155.9,259800000.0
2008-02-12 14:41:00,155.9,155.92,155.83,155.83,252999999.0
2008-02-12 14:42:00,155.835,155.88,155.835,155.86,164500000.0
2008-02-12 14:43:00,155.86,155.865,155.82,155.82,155999999.0
2008-02-12 14:44:00,155.82,155.82,155.765,155.77,76700000.0
2008-02-12 14:45:00,155.77,155.81,155.76,155.78,200200000.0
2008-02-12 14:46:00,155.785,155.815,155.78,155.81,202000000.0
2008-02-12 14:47:00,155.81,155.82,155.8,155.82,184600000.0
2008-02-12 14:48:00,155.82,155.82,155.805,155.82,108400000.0
2008-02-12 14:49:00,155.82,155.82,155.785,155.795,169500000.0
2008-02-12 14:50:00,155.795,155.795,155.76,155.775,255300000.0
2008-02-12 14:51:00,155.775,155.785,155.735,155.735,145300000.0
2008-02-12 14:52:00,155.735,155.74,155.695,155.705,382800000.0
2008-02-12 14:53:00,155.705,155.72,155.675,155.69,157300001.0
2008-02-12 14:54:00,155.695,155.75,155.69,155.745,172400000.0
2008-02-12 14:55:00,155.73,155.765,155.72,155.755,119500000.0
2008-02-12 14:56:00,155.76,155.76,155.715,155.725,157500000.0
2008-02-12 14:57:00,155.725,155.755,155.715,155.75,174200000.0
2008-02-12 14:58:00,155.75,155.75,155.72,155.725,139300000.0
2008-02-12 14:59:00,155.725,155.735,155.725,155.73,63400000.0
2008-02-12 15:00:00,155.73,155.765,155.72,155.72,121800000.0
2008-02-12 15:01:00,155.72,155.73,155.69,155.715,250699999.0
2008-02-12 15:02:00,155.715,155.795,155.705,155.795,615500001.0
2008-02-12 15:03:00,155.795,155.935,155.79,155.925,284600000.0
2008-02-12 15:04:00,155.93,156.125,155.93,156.09,523800000.0
2008-02-12 15:05:00,156.095,156.105,156.05,156.075,1342350005.0
2008-02-12 15:06:00,156.07,156.225,156.07,156.22,1472600002.0
2008-02-12 15:07:00,156.22,156.23,156.16,156.175,435700000.0
2008-02-12 15:08:00,156.18,156.215,156.165,156.195,526100000.0
2008-02-12 15:09:00,156.185,156.24,156.18,156.195,295900002.0
2008-02-12 15:10:00,156.195,156.225,156.16,156.21,689800001.0
2008-02-12 15:11:00,156.215,156.215,156.12,156.12,492350000.0
2008-02-12 15:12:00,156.12,156.12,156.05,156.09,185700000.0
2008-02-12 15:13:00,156.09,156.1,156.06,156.07,206000000.0
2008-02-12 15:14:00,156.07,156.175,156.06,156.175,304500000.0
2008-02-12 15:15:00,156.18,156.215,156.14,156.195,482300000.0
2008-02-12 15:16:00,156.195,156.195,156.125,156.135,415400000.0
2008-02-12 15:17:00,156.13,156.175,156.12,156.175,440500000.0
2008-02-12 15:18:00,156.175,156.205,156.145,156.17,640700000.0
2008-02-12 15:19:00,156.17,156.21,156.13,156.185,263300000.0
2008-02-12 15:20:00,156.185,156.275,156.16,156.275,161100000.0
2008-02-12 15:21:00,156.275,156.36,156.255,156.32,603800000.0
2008-02-12 15:22:00,156.32,156.39,156.32,156.34,430500001.0
2008-02-12 15:23:00,156.34,156.34,156.245,156.245,485700001.0
2008-02-12 15:24:00,156.24,156.31,156.215,156.235,308499999.0
2008-02-12 15:25:00,156.235,156.27,156.2,156.255,695400000.0
2008-02-12 15:26:00,156.265,156.29,156.22,156.22,252600000.0
2008-02-12 15:27:00,156.22,156.22,156.18,156.19,274499998.0
2008-02-12 15:28:00,156.185,156.205,156.17,156.2,357050001.0
2008-02-12 15:29:00,156.2,156.2,156.165,156.175,502600009.0
2008-02-12 15:30:00,156.185,156.22,156.18,156.185,382299998.0
2008-02-12 15:31:00,156.185,156.195,156.095,156.105,307100000.0
2008-02-12 15:32:00,156.1,156.14,156.095,156.115,196200001.0
2008-02-12 15:33:00,156.115,156.15,156.1,156.12,364500000.0
2008-02-12 15:34:00,156.12,156.16,156.12,156.155,310600000.0
2008-02-12 15:35:00,156.16,156.25,156.15,156.25,193999999.0
2008-02-12 15:36:00,156.25,156.255,156.16,156.16,237000000.0
2008-02-12 15:37:00,156.16,156.19,156.145,156.18,228800000.0
2008-02-12 15:38:00,156.18,156.18,156.08,156.115,346800000.0
2008-02-12 15:39:00,156.11,156.13,156.06,156.065,640700006.0
2008-02-12 15:40:00,156.065,156.14,156.055,156.125,1312099996.0
2008-02-12 15:41:00,156.125,156.18,156.125,156.165,635199999.0
2008-02-12 15:42:00,156.165,156.18,156.15,156.155,311500000.0
2008-02-12 15:43:00,156.155,156.185,156.095,156.1,486100000.0
2008-02-12 15:44:00,156.1,156.12,156.065,156.065,481800000.0
2008-02-12 15:45:00,156.065,156.085,156.05,156.05,1138699998.0
2008-02-12 15:46:00,156.05,156.065,156.03,156.04,1582600009.0
2008-02-12 15:47:00,156.04,156.06,156.015,156.05,242199997.0
2008-02-12 15:48:00,156.05,156.1,156.04,156.085,521150003.0
2008-02-12 15:49:00,156.085,156.12,156.085,156.115,652350000.0
2008-02-12 15:50:00,156.115,156.145,156.11,156.135,617500000.0
2008-02-12 15:51:00,156.135,156.18,156.13,156.16,538900003.0
2008-02-12 15:52:00,156.16,156.16,156.1,156.115,162100000.0
2008-02-12 15:53:00,156.115,156.15,156.115,156.145,237000000.0
2008-02-12 15:54:00,156.145,156.145,156.115,156.13,316000000.0
2008-02-12 15:55:00,156.13,156.135,156.12,156.125,142200000.0
2008-02-12 15:56:00,156.125,156.13,156.105,156.12,213100000.0
2008-02-12 15:57:00,156.12,156.135,156.11,156.12,260500000.0
2008-02-12 15:58:00,156.12,156.13,156.1,156.105,290800000.0
2008-02-12 15:59:00,156.105,156.165,156.09,156.16,190400000.0
2008-02-12 16:00:00,156.16,156.175,156.16,156.165,432400000.0
2008-02-12 16:01:00,156.165,156.18,156.15,156.18,198300000.0
2008-02-12 16:02:00,156.18,156.185,156.16,156.165,292800000.0
2008-02-12 16:03:00,156.165,156.195,156.15,156.185,127500000.0
2008-02-12 16:04:00,156.18,156.25,156.18,156.23,284600000.0
2008-02-12 16:05:00,156.225,156.3,156.21,156.3,151800000.0
2008-02-12 16:06:00,156.3,156.375,156.3,156.37,196500000.0
2008-02-12 16:07:00,156.37,156.475,156.37,156.4,343200000.0
2008-02-12 16:08:00,156.4,156.475,156.385,156.465,227500000.0
2008-02-12 16:09:00,156.465,156.545,156.455,156.485,369700000.0
2008-02-12 16:10:00,156.49,156.49,156.42,156.43,273150000.0
2008-02-12 16:11:00,156.43,156.46,156.425,156.46,505400000.0
2008-02-12 16:12:00,156.455,156.475,156.435,156.44,318900000.0
2008-02-12 16:13:00,156.435,156.435,156.385,156.41,332800000.0
2008-02-12 16:14:00,156.41,156.41,156.3,156.3,218250000.0
2008-02-12 16:15:00,156.3,156.39,156.295,156.39,301600000.0
2008-02-12 16:16:00,156.385,156.4,156.38,156.38,286900000.0
2008-02-12 16:17:00,156.375,156.4,156.36,156.375,294300001.0
2008-02-12 16:18:00,156.38,156.455,156.37,156.445,292900000.0
2008-02-12 16:19:00,156.445,156.48,156.435,156.46,320600000.0
2008-02-12 16:20:00,156.46,156.46,156.35,156.4,483000000.0
2008-02-12 16:21:00,156.4,156.445,156.38,156.44,508399999.0
2008-02-12 16:22:00,156.435,156.44,156.375,156.375,465300002.0
2008-02-12 16:23:00,156.375,156.375,156.34,156.345,185000000.0
2008-02-12 16:24:00,156.345,156.385,156.335,156.37,560300001.0
2008-02-12 16:25:00,156.37,156.415,156.37,156.415,485500000.0
2008-02-12 16:26:00,156.415,156.46,156.41,156.41,729900000.0
2008-02-12 16:27:00,156.415,156.505,156.41,156.48,512300000.0
2008-02-12 16:28:00,156.48,156.495,156.455,156.47,357700000.0
2008-02-12 16:29:00,156.47,156.59,156.47,156.565,226550000.0
2008-02-12 16:30:00,156.565,156.665,156.56,156.66,304900000.0
2008-02-12 16:31:00,156.66,156.66,156.56,156.56,198550000.0
2008-02-12 16:32:00,156.56,156.575,156.48,156.51,284125000.0
2008-02-12 16:33:00,156.51,156.535,156.485,156.49,319700000.0
2008-02-12 16:34:00,156.495,156.535,156.495,156.51,323700000.0
2008-02-12 16:35:00,156.51,156.52,156.46,156.46,437900000.0
2008-02-12 16:36:00,156.46,156.5,156.43,156.49,671400000.0
2008-02-12 16:37:00,156.48,156.51,156.47,156.49,396099998.0
2008-02-12 16:38:00,156.49,156.49,156.43,156.47,266700000.0
2008-02-12 16:39:00,156.47,156.5,156.455,156.46,442300000.0
2008-02-12 16:40:00,156.465,156.475,156.385,156.385,246200000.0
2008-02-12 16:41:00,156.385,156.43,156.38,156.43,354500000.0
2008-02-12 16:42:00,156.43,156.525,156.42,156.51,207700000.0
2008-02-12 16:43:00,156.515,156.55,156.51,156.515,224100000.0
2008-02-12 16:44:00,156.51,156.52,156.425,156.495,386315000.0
2008-02-12 16:45:00,156.5,156.51,156.45,156.47,307700000.0
2008-02-12 16:46:00,156.47,156.495,156.455,156.46,215557700.0
2008-02-12 16:47:00,156.46,156.545,156.455,156.52,194100000.0
2008-02-12 16:48:00,156.52,156.585,156.51,156.525,200400000.0
2008-02-12 16:49:00,156.53,156.56,156.5,156.54,161200000.0
2008-02-12 16:50:00,156.545,156.56,156.5,156.525,229400000.0
2008-02-12 16:51:00,156.52,156.55,156.49,156.49,164650000.0
2008-02-12 16:52:00,156.49,156.53,156.475,156.51,254800000.0
2008-02-12 16:53:00,156.51,156.54,156.48,156.52,188000000.0
2008-02-12 16:54:00,156.51,156.515,156.43,156.435,201600000.0
2008-02-12 16:55:00,156.435,156.48,156.435,156.435,391700000.0
2008-02-12 16:56:00,156.435,156.48,156.405,156.405,484860000.0
2008-02-12 16:57:00,156.405,156.46,156.405,156.42,457200000.0
2008-02-12 16:58:00,156.42,156.475,156.4,156.45,436915800.0
2008-02-12 16:59:00,156.45,156.535,156.405,156.515,566400004.0
2008-02-12 17:00:00,156.515,156.56,156.485,156.555,475800000.0
2008-02-12 17:01:00,156.555,156.555,156.495,156.505,321300000.0
2008-02-12 17:02:00,156.505,156.54,156.495,156.52,217100000.0
2008-02-12 17:03:00,156.52,156.61,156.47,156.61,268700000.0
2008-02-12 17:04:00,156.61,156.67,156.595,156.63,313900000.0
2008-02-12 17:05:00,156.63,156.65,156.605,156.605,317100000.0
2008-02-12 17:06:00,156.605,156.66,156.6,156.645,155900000.0
2008-02-12 17:07:00,156.645,156.65,156.6,156.605,237900000.0
2008-02-12 17:08:00,156.605,156.635,156.565,156.625,130100000.0
2008-02-12 17:09:00,156.625,156.63,156.56,156.62,149800000.0
2008-02-12 17:10:00,156.62,156.635,156.58,156.63,147900000.0
2008-02-12 17:11:00,156.63,156.65,156.6,156.6,145100000.0
2008-02-12 17:12:00,156.6,156.6,156.56,156.56,107500000.0
2008-02-12 17:13:00,156.55,156.615,156.54,156.615,224500000.0
2008-02-12 17:14:00,156.62,156.62,156.57,156.575,195700000.0
2008-02-12 17:15:00,156.575,156.63,156.575,156.6,194600000.0
2008-02-12 17:16:00,156.6,156.635,156.6,156.625,231600000.0
2008-02-12 17:17:00,156.62,156.625,156.585,156.6,392200000.0
2008-02-12 17:18:00,156.6,156.635,156.6,156.63,205800000.0
2008-02-12 17:19:00,156.625,156.65,156.565,156.57,210000000.0
2008-02-12 17:20:00,156.565,156.57,156.535,156.555,384100000.0
2008-02-12 17:21:00,156.555,156.575,156.515,156.565,333600000.0
2008-02-12 17:22:00,156.57,156.61,156.565,156.575,320250000.0
2008-02-12 17:23:00,156.575,156.575,156.525,156.535,276800000.0
2008-02-12 17:24:00,156.535,156.55,156.505,156.515,496300000.0
2008-02-12 17:25:00,156.515,156.535,156.495,156.515,379800000.0
2008-02-12 17:26:00,156.515,156.555,156.495,156.505,539200000.0
2008-02-12 17:27:00,156.505,156.535,156.495,156.505,627600000.0
2008-02-12 17:28:00,156.51,156.51,156.455,156.5,601600000.0
2008-02-12 17:29:00,156.5,156.51,156.44,156.46,366100000.0
2008-02-12 17:30:00,156.46,156.555,156.46,156.53,192700000.0
2008-02-12 17:31:00,156.53,156.57,156.53,156.55,135800000.0
2008-02-12 17:32:00,156.55,156.585,156.55,156.58,206600000.0
2008-02-12 17:33:00,156.58,156.6,156.56,156.575,165300000.0
2008-02-12 17:34:00,156.575,156.595,156.555,156.57,163000000.0
2008-02-12 17:35:00,156.565,156.575,156.53,156.53,288300000.0
2008-02-12 17:36:00,156.53,156.53,156.475,156.5,139100000.0
2008-02-12 17:37:00,156.5,156.52,156.485,156.52,299100000.0
2008-02-12 17:38:00,156.52,156.52,156.46,156.47,230800000.0
2008-02-12 17:39:00,156.475,156.5,156.465,156.47,186400000.0
2008-02-12 17:40:00,156.47,156.495,156.465,156.48,285800000.0
2008-02-12 17:41:00,156.475,156.505,156.46,156.49,165800000.0
2008-02-12 17:42:00,156.485,156.505,156.475,156.485,223499999.0
2008-02-12 17:43:00,156.49,156.53,156.475,156.52,281400000.0
2008-02-12 17:44:00,156.52,156.545,156.49,156.52,223900000.0
2008-02-12 17:45:00,156.515,156.54,156.515,156.53,210100000.0
2008-02-12 17:46:00,156.53,156.61,156.525,156.58,215800000.0
2008-02-12 17:47:00,156.58,156.595,156.57,156.595,296700000.0
2008-02-12 17:48:00,156.595,156.595,156.56,156.58,220400000.0
2008-02-12 17:49:00,156.58,156.585,156.535,156.55,214200000.0
2008-02-12 17:50:00,156.555,156.57,156.52,156.54,194700000.0
2008-02-12 17:51:00,156.545,156.55,156.52,156.53,79700000.0
2008-02-12 17:52:00,156.53,156.57,156.53,156.555,295300000.0
2008-02-12 17:53:00,156.555,156.595,156.55,156.575,181900000.0
2008-02-12 17:54:00,156.575,156.6,156.56,156.57,224000000.0
2008-02-12 17:55:00,156.57,156.595,156.555,156.56,422000000.0
2008-02-12 17:56:00,156.56,156.61,156.55,156.55,452400000.0
2008-02-12 17:57:00,156.55,156.59,156.55,156.565,267400000.0
2008-02-12 17:58:00,156.565,156.625,156.555,156.62,339200000.0
2008-02-12 17:59:00,156.62,156.76,156.61,156.725,258700000.0
2008-02-12 18:00:00,156.725,156.73,156.68,156.69,189000000.0
2008-02-12 18:01:00,156.685,156.72,156.68,156.71,346000000.0
2008-02-12 18:02:00,156.71,156.725,156.695,156.725,131300000.0
2008-02-12 18:03:00,156.72,156.73,156.68,156.68,192500000.0
2008-02-12 18:04:00,156.68,156.695,156.66,156.66,410600000.0
2008-02-12 18:05:00,156.66,156.675,156.62,156.635,479500000.0
2008-02-12 18:06:00,156.635,156.65,156.62,156.64,679000000.0
2008-02-12 18:07:00,156.64,156.675,156.62,156.675,417200000.0
2008-02-12 18:08:00,156.675,156.71,156.665,156.7,238200000.0
2008-02-12 18:09:00,156.7,156.72,156.685,156.72,276700000.0
2008-02-12 18:10:00,156.72,156.795,156.72,156.77,185300000.0
2008-02-12 18:11:00,156.77,156.795,156.755,156.785,336500000.0
2008-02-12 18:12:00,156.78,156.805,156.775,156.79,164900000.0
2008-02-12 18:13:00,156.79,156.84,156.79,156.815,637900000.0
2008-02-12 18:14:00,156.815,156.84,156.805,156.83,585599998.0
2008-02-12 18:15:00,156.83,156.895,156.83,156.835,292100000.0
2008-02-12 18:16:00,156.835,156.86,156.83,156.855,411700000.0
2008-02-12 18:17:00,156.855,156.915,156.845,156.9,287100000.0
2008-02-12 18:18:00,156.895,156.96,156.885,156.955,273700000.0
2008-02-12 18:19:00,156.955,157.025,156.95,156.96,271500000.0
2008-02-12 18:20:00,156.96,156.99,156.96,156.975,143800000.0
2008-02-12 18:21:00,156.98,156.985,156.945,156.95,321699997.0
2008-02-12 18:22:00,156.95,156.95,156.875,156.88,469200001.0
2008-02-12 18:23:00,156.88,156.9,156.845,156.895,844400000.0
2008-02-12 18:24:00,156.905,156.93,156.885,156.885,459000000.0
2008-02-12 18:25:00,156.885,156.885,156.86,156.88,620500000.0
2008-02-12 18:26:00,156.88,156.915,156.86,156.875,365600000.0
2008-02-12 18:27:00,156.875,156.92,156.87,156.905,233300000.0
2008-02-12 18:28:00,156.905,156.905,156.85,156.87,284200000.0
2008-02-12 18:29:00,156.87,156.915,156.86,156.88,757300000.0
2008-02-12 18:30:00,156.88,156.915,156.88,156.91,550700000.0
2008-02-12 18:31:00,156.91,156.92,156.875,156.885,254800000.0
2008-02-12 18:32:00,156.885,156.9,156.875,156.875,331000000.0
2008-02-12 18:33:00,156.87,156.885,156.855,156.885,545200000.0
2008-02-12 18:34:00,156.91,156.91,156.855,156.87,628700000.0
2008-02-12 18:35:00,156.87,156.885,156.86,156.885,538700000.0
2008-02-12 18:36:00,156.885,156.9,156.875,156.885,280400000.0
2008-02-12 18:37:00,156.885,156.9,156.875,156.9,423100000.0
2008-02-12 18:38:00,156.9,156.94,156.89,156.905,314900000.0
2008-02-12 18:39:00,156.915,156.94,156.9,156.915,272800000.0
2008-02-12 18:40:00,156.91,156.935,156.885,156.895,294500000.0
2008-02-12 18:41:00,156.885,156.915,156.885,156.915,602900000.0
2008-02-12 18:42:00,156.915,156.935,156.9,156.92,259400000.0
2008-02-12 18:43:00,156.92,156.945,156.92,156.93,285400000.0
2008-02-12 18:44:00,156.93,156.945,156.895,156.9,404000000.0
2008-02-12 18:45:00,156.9,156.93,156.885,156.925,329500000.0
2008-02-12 18:46:00,156.925,156.925,156.885,156.9,154600000.0
2008-02-12 18:47:00,156.9,156.91,156.875,156.89,282800000.0
2008-02-12 18:48:00,156.89,156.915,156.88,156.905,556600000.0
2008-02-12 18:49:00,156.905,156.91,156.88,156.9,275660000.0
2008-02-12 18:50:00,156.9,156.9,156.88,156.895,487500000.0
2008-02-12 18:51:00,156.895,156.915,156.895,156.91,145500000.0
2008-02-12 18:52:00,156.91,156.93,156.865,156.91,379900000.0
2008-02-12 18:53:00,156.91,156.91,156.865,156.885,153800000.0
2008-02-12 18:54:00,156.885,156.9,156.805,156.805,226400000.0
2008-02-12 18:55:00,156.805,156.815,156.78,156.795,323700000.0
2008-02-12 18:56:00,156.795,156.84,156.78,156.83,374200000.0
2008-02-12 18:57:00,156.83,156.83,156.79,156.795,505900000.0
2008-02-12 18:58:00,156.8,156.86,156.8,156.84,390800000.0
2008-02-12 18:59:00,156.84,156.85,156.725,156.735,363650000.0
2008-02-12 19:00:00,156.735,156.8,156.735,156.8,589724998.0
2008-02-12 19:01:00,156.8,156.81,156.735,156.745,135200000.0
2008-02-12 19:02:00,156.75,156.79,156.75,156.79,208600000.0
2008-02-12 19:03:00,156.79,156.795,156.765,156.765,260200000.0
2008-02-12 19:04:00,156.765,156.77,156.715,156.715,577900000.0
2008-02-12 19:05:00,156.715,156.745,156.695,156.695,472300000.0
2008-02-12 19:06:00,156.695,156.695,156.675,156.685,763000000.0
2008-02-12 19:07:00,156.685,156.715,156.675,156.715,506800002.0
2008-02-12 19:08:00,156.71,156.725,156.705,156.72,547200000.0
2008-02-12 19:09:00,156.72,156.725,156.68,156.695,219000000.0
2008-02-12 19:10:00,156.695,156.72,156.69,156.69,273050000.0
2008-02-12 19:11:00,156.69,156.705,156.685,156.69,256500000.0
2008-02-12 19:12:00,156.69,156.69,156.615,156.615,566000000.0
2008-02-12 19:13:00,156.615,156.66,156.61,156.65,790800000.0
2008-02-12 19:14:00,156.65,156.655,156.63,156.645,305500000.0
2008-02-12 19:15:00,156.645,156.665,156.63,156.665,210800000.0
2008-02-12 19:16:00,156.665,156.665,156.65,156.66,180300000.0
2008-02-12 19:17:00,156.66,156.69,156.66,156.685,219600000.0
2008-02-12 19:18:00,156.685,156.685,156.655,156.685,309800000.0
2008-02-12 19:19:00,156.685,156.7,156.665,156.665,345800000.0
2008-02-12 19:20:00,156.665,156.695,156.61,156.61,376200001.0
2008-02-12 19:21:00,156.605,156.61,156.555,156.565,166700000.0
2008-02-12 19:22:00,156.565,156.57,156.52,156.545,270600000.0
2008-02-12 19:23:00,156.555,156.565,156.515,156.52,446700000.0
2008-02-12 19:24:00,156.52,156.535,156.505,156.51,601100000.0
2008-02-12 19:25:00,156.51,156.545,156.505,156.545,277900000.0
2008-02-12 19:26:00,156.545,156.55,156.5,156.5,552100004.0
2008-02-12 19:27:00,156.51,156.52,156.455,156.47,467700000.0
2008-02-12 19:28:00,156.47,156.5,156.465,156.5,235899999.0
2008-02-12 19:29:00,156.5,156.565,156.5,156.545,160600000.0
2008-02-12 19:30:00,156.545,156.545,156.515,156.52,331800000.0
2008-02-12 19:31:00,156.52,156.53,156.49,156.5,567799999.0
2008-02-12 19:32:00,156.5,156.535,156.5,156.53,230150000.0
2008-02-12 19:33:00,156.53,156.57,156.53,156.57,372800000.0
2008-02-12 19:34:00,156.57,156.64,156.565,156.635,234200000.0
2008-02-12 19:35:00,156.635,156.645,156.61,156.61,289800000.0
2008-02-12 19:36:00,156.605,156.605,156.555,156.575,435600000.0
2008-02-12 19:37:00,156.575,156.59,156.565,156.58,226800000.0
2008-02-12 19:38:00,156.58,156.605,156.575,156.605,191000000.0
2008-02-12 19:39:00,156.605,156.625,156.585,156.585,237499999.0
2008-02-12 19:40:00,156.585,156.59,156.58,156.585,53300000.0
2008-02-12 19:41:00,156.585,156.585,156.505,156.56,532500000.0
2008-02-12 19:42:00,156.56,156.56,156.495,156.525,284200000.0
2008-02-12 19:43:00,156.525,156.55,156.52,156.545,266700000.0
2008-02-12 19:44:00,156.535,156.56,156.5,156.5,464799999.0
2008-02-12 19:45:00,156.5,156.545,156.475,156.535,287800000.0
2008-02-12 19:46:00,156.535,156.54,156.51,156.52,245300000.0
2008-02-12 19:47:00,156.52,156.59,156.52,156.59,445200000.0
2008-02-12 19:48:00,156.59,156.62,156.56,156.6,285100000.0
2008-02-12 19:49:00,156.6,156.6,156.565,156.565,181100000.0
2008-02-12 19:50:00,156.565,156.62,156.56,156.59,383000000.0
2008-02-12 19:51:00,156.59,156.61,156.55,156.555,376199999.0
2008-02-12 19:52:00,156.555,156.58,156.55,156.58,205800000.0
2008-02-12 19:53:00,156.58,156.59,156.58,156.58,154300000.0
2008-02-12 19:54:00,156.58,156.585,156.575,156.58,214500000.0
2008-02-12 19:55:00,156.58,156.6,156.575,156.59,251100000.0
2008-02-12 19:56:00,156.59,156.61,156.58,156.61,70600000.0
2008-02-12 19:57:00,156.61,156.625,156.585,156.62,116400000.0
2008-02-12 19:58:00,156.62,156.62,156.595,156.62,113300000.0
2008-02-12 19:59:00,156.62,156.62,156.555,156.555,490500000.0
2008-02-12 20:00:00,156.56,156.585,156.53,156.585,221200000.0
2008-02-12 20:01:00,156.585,156.66,156.585,156.65,288700000.0
2008-02-12 20:02:00,156.65,156.665,156.63,156.65,353400000.0
2008-02-12 20:03:00,156.65,156.715,156.65,156.69,508799995.0
2008-02-12 20:04:00,156.69,156.7,156.655,156.68,208600000.0
2008-02-12 20:05:00,156.68,156.7,156.645,156.65,684999998.0
2008-02-12 20:06:00,156.65,156.65,156.635,156.64,403200000.0
2008-02-12 20:07:00,156.64,156.67,156.64,156.67,361500000.0
2008-02-12 20:08:00,156.67,156.69,156.67,156.68,855800000.0
2008-02-12 20:09:00,156.68,156.695,156.665,156.665,1442399992.0
2008-02-12 20:10:00,156.665,156.675,156.645,156.65,1166499995.0
2008-02-12 20:11:00,156.655,156.695,156.65,156.685,379900000.0
2008-02-12 20:12:00,156.685,156.685,156.655,156.675,740700000.0
2008-02-12 20:13:00,156.675,156.685,156.675,156.685,907900000.0
2008-02-12 20:14:00,156.685,156.69,156.635,156.655,830100000.0
2008-02-12 20:15:00,156.655,156.685,156.655,156.685,1034800000.0
2008-02-12 20:16:00,156.685,156.735,156.68,156.72,1014100000.0
2008-02-12 20:17:00,156.72,156.73,156.71,156.73,124000000.0
2008-02-12 20:18:00,156.73,156.74,156.7,156.73,609300000.0
2008-02-12 20:19:00,156.73,156.75,156.705,156.72,991299999.0
2008-02-12 20:20:00,156.72,156.75,156.72,156.74,268300000.0
2008-02-12 20:21:00,156.74,156.755,156.72,156.72,508100000.0
2008-02-12 20:22:00,156.72,156.74,156.695,156.7,979899997.0
2008-02-12 20:23:00,156.7,156.72,156.685,156.705,311200000.0
2008-02-12 20:24:00,156.705,156.705,156.695,156.7,351699998.0
2008-02-12 20:25:00,156.7,156.71,156.68,156.68,625900000.0
2008-02-12 20:26:00,156.68,156.735,156.68,156.725,748800000.0
2008-02-12 20:27:00,156.725,156.745,156.695,156.72,412800001.0
2008-02-12 20:28:00,156.72,156.755,156.715,156.725,309300000.0
2008-02-12 20:29:00,156.725,156.73,156.695,156.72,187200000.0
2008-02-12 20:30:00,156.72,156.72,156.705,156.71,136000000.0
2008-02-12 20:31:00,156.71,156.72,156.695,156.72,392400000.0
2008-02-12 20:32:00,156.725,156.725,156.71,156.715,227400000.0
2008-02-12 20:33:00,156.715,156.725,156.71,156.72,172300000.0
2008-02-12 20:34:00,156.72,156.72,156.71,156.72,101900000.0
2008-02-12 20:35:00,156.72,156.74,156.71,156.71,193700000.0
2008-02-12 20:36:00,156.71,156.72,156.7,156.705,279600000.0
2008-02-12 20:37:00,156.705,156.725,156.695,156.7,578000000.0
2008-02-12 20:38:00,156.7,156.74,156.695,156.71,451600000.0
2008-02-12 20:39:00,156.71,156.72,156.71,156.71,111000000.0
2008-02-12 20:40:00,156.71,156.715,156.695,156.71,229700000.0
2008-02-12 20:41:00,156.71,156.715,156.7,156.71,186500000.0
2008-02-12 20:42:00,156.71,156.71,156.695,156.695,274600000.0
2008-02-12 20:43:00,156.695,156.72,156.695,156.715,114400000.0
2008-02-12 20:44:00,156.715,156.74,156.715,156.725,162400000.0
2008-02-12 20:45:00,156.725,156.735,156.71,156.715,359400000.0
2008-02-12 20:46:00,156.715,156.72,156.695,156.715,567500000.0
2008-02-12 20:47:00,156.715,156.745,156.71,156.725,541900000.0
2008-02-12 20:48:00,156.725,156.75,156.725,156.745,205100000.0
2008-02-12 20:49:00,156.745,156.75,156.71,156.72,192400000.0
2008-02-12 20:50:00,156.72,156.74,156.71,156.74,168100000.0
2008-02-12 20:51:00,156.74,156.755,156.72,156.745,238100000.0
2008-02-12 20:52:00,156.745,156.765,156.74,156.745,273200000.0
2008-02-12 20:53:00,156.745,156.785,156.745,156.76,316200000.0
2008-02-12 20:54:00,156.76,156.78,156.745,156.745,82300000.0
2008-02-12 20:55:00,156.745,156.78,156.745,156.78,59100000.0
2008-02-12 20:56:00,156.78,156.815,156.78,156.81,121800000.0
2008-02-12 20:57:00,156.81,156.84,156.81,156.815,117100000.0
2008-02-12 20:58:00,156.815,156.83,156.79,156.8,158300000.0
2008-02-12 20:59:00,156.8,156.81,156.795,156.81,77600000.0
2008-02-12 21:00:00,156.81,156.81,156.79,156.79,145400000.0
2008-02-12 21:01:00,156.79,156.79,156.77,156.78,139300000.0
2008-02-12 21:02:00,156.78,156.79,156.77,156.79,135400000.0
2008-02-12 21:03:00,156.79,156.79,156.775,156.775,55500000.0
2008-02-12 21:04:00,156.775,156.79,156.765,156.765,158300000.0
2008-02-12 21:05:00,156.765,156.785,156.765,156.78,179400000.0
2008-02-12 21:06:00,156.78,156.83,156.78,156.81,300300000.0
2008-02-12 21:07:00,156.81,156.815,156.785,156.79,320200000.0
2008-02-12 21:08:00,156.79,156.8,156.79,156.79,99800000.0
2008-02-12 21:09:00,156.79,156.79,156.785,156.785,29200000.0
2008-02-12 21:10:00,156.785,156.83,156.78,156.8,122500000.0
2008-02-12 21:11:00,156.8,156.82,156.8,156.805,117000000.0
2008-02-12 21:12:00,156.805,156.825,156.8,156.81,173500000.0
2008-02-12 21:13:00,156.815,156.815,156.79,156.8,212400000.0
2008-02-12 21:14:00,156.8,156.805,156.775,156.785,296900000.0
2008-02-12 21:15:00,156.79,156.8,156.775,156.79,92800000.0
2008-02-12 21:16:00,156.79,156.79,156.705,156.705,268800000.0
2008-02-12 21:17:00,156.705,156.71,156.655,156.66,353600000.0
2008-02-12 21:18:00,156.66,156.665,156.63,156.65,273500000.0
2008-02-12 21:19:00,156.65,156.65,156.63,156.63,182100000.0
2008-02-12 21:20:00,156.63,156.665,156.615,156.665,315399997.0
2008-02-12 21:21:00,156.665,156.665,156.62,156.645,540999999.0
2008-02-12 21:22:00,156.645,156.675,156.63,156.66,587100000.0
2008-02-12 21:23:00,156.66,156.66,156.65,156.65,88000000.0
2008-02-12 21:24:00,156.65,156.68,156.65,156.665,220000000.0
2008-02-12 21:25:00,156.665,156.675,156.665,156.67,84200000.0
2008-02-12 21:26:00,156.67,156.67,156.655,156.67,110900000.0
2008-02-12 21:27:00,156.67,156.71,156.67,156.7,293700000.0
2008-02-12 21:28:00,156.7,156.705,156.685,156.705,255500000.0
2008-02-12 21:29:00,156.705,156.705,156.675,156.695,322600000.0
2008-02-12 21:30:00,156.695,156.695,156.66,156.665,229100000.0
2008-02-12 21:31:00,156.665,156.665,156.615,156.63,317500000.0
2008-02-12 21:32:00,156.63,156.69,156.62,156.68,395500000.0
2008-02-12 21:33:00,156.675,156.675,156.62,156.64,539100000.0
2008-02-12 21:34:00,156.64,156.675,156.63,156.635,782700000.0
2008-02-12 21:35:00,156.64,156.65,156.63,156.635,419400000.0
2008-02-12 21:36:00,156.635,156.635,156.59,156.61,401100000.0
2008-02-12 21:37:00,156.61,156.62,156.6,156.61,192000000.0
2008-02-12 21:38:00,156.61,156.65,156.58,156.62,305900000.0
2008-02-12 21:39:00,156.62,156.635,156.6,156.62,365200000.0
2008-02-12 21:40:00,156.625,156.65,156.62,156.64,153500000.0
2008-02-12 21:41:00,156.64,156.64,156.6,156.61,193000000.0
2008-02-12 21:42:00,156.61,156.61,156.58,156.59,159200000.0
2008-02-12 21:43:00,156.59,156.61,156.58,156.6,168600000.0
2008-02-12 21:44:00,156.6,156.63,156.6,156.61,299800000.0
2008-02-12 21:45:00,156.61,156.61,156.575,156.595,459400000.0
2008-02-12 21:46:00,156.595,156.695,156.595,156.685,455500000.0
2008-02-12 21:47:00,156.69,156.725,156.68,156.7,261700000.0
2008-02-12 21:48:00,156.7,156.73,156.695,156.7,226600000.0
2008-02-12 21:49:00,156.7,156.71,156.675,156.71,268400000.0
2008-02-12 21:50:00,156.71,156.71,156.69,156.71,167000000.0
2008-02-12 21:51:00,156.71,156.73,156.71,156.71,132700000.0
2008-02-12 21:52:00,156.71,156.73,156.685,156.685,349000000.0
2008-02-12 21:53:00,156.685,156.71,156.675,156.71,209800000.0
2008-02-12 21:54:00,156.71,156.725,156.7,156.72,275100000.0
2008-02-12 21:55:00,156.72,156.725,156.7,156.7,503899999.0
2008-02-12 21:56:00,156.7,156.715,156.645,156.67,470200000.0
2008-02-12 21:57:00,156.665,156.665,156.62,156.62,313900000.0
2008-02-12 21:58:00,156.62,156.655,156.61,156.655,279700000.0
2008-02-12 21:59:00,156.655,156.665,156.63,156.635,473200000.0
2008-02-12 22:00:00,156.635,156.665,156.605,156.65,540700000.0
2008-02-12 22:01:00,156.65,156.65,156.62,156.63,131900000.0
2008-02-12 22:02:00,156.63,156.64,156.6,156.615,297200000.0
2008-02-12 22:03:00,156.615,156.625,156.53,156.535,151100000.0
2008-02-12 22:04:00,156.54,156.54,156.485,156.495,577099996.0
2008-02-12 22:05:00,156.495,156.515,156.47,156.485,726100003.0
2008-02-12 22:06:00,156.485,156.485,156.455,156.475,626000000.0
2008-02-12 22:07:00,156.475,156.495,156.465,156.47,540800000.0
2008-02-12 22:08:00,156.47,156.525,156.47,156.495,261600000.0
2008-02-12 22:09:00,156.495,156.505,156.475,156.48,158400000.0
2008-02-12 22:10:00,156.48,156.52,156.48,156.5,362300000.0
2008-02-12 22:11:00,156.5,156.565,156.5,156.51,785000000.0
2008-02-12 22:12:00,156.51,156.535,156.5,156.51,529600000.0
2008-02-12 22:13:00,156.51,156.525,156.47,156.47,625300000.0
2008-02-12 22:14:00,156.47,156.49,156.465,156.475,475400000.0
2008-02-12 22:15:00,156.475,156.495,156.45,156.49,420200000.0
2008-02-12 22:16:00,156.49,156.52,156.46,156.52,611600000.0
2008-02-12 22:17:00,156.52,156.52,156.48,156.495,465400000.0
2008-02-12 22:18:00,156.49,156.52,156.475,156.515,517600000.0
2008-02-12 22:19:00,156.515,156.52,156.505,156.515,119000000.0
2008-02-12 22:20:00,156.505,156.54,156.505,156.51,401099999.0
2008-02-12 22:21:00,156.51,156.51,156.5,156.5,19500000.0
2008-02-12 22:22:00,156.5,156.5,156.435,156.445,289100000.0
2008-02-12 22:23:00,156.445,156.475,156.425,156.475,559400000.0
2008-02-12 22:24:00,156.475,156.475,156.445,156.445,1788299996.0
2008-02-12 22:25:00,156.445,156.445,156.4,156.415,954500000.0
2008-02-12 22:26:00,156.415,156.465,156.395,156.415,682800000.0
2008-02-12 22:27:00,156.415,156.49,156.415,156.49,691700000.0
2008-02-12 22:28:00,156.485,156.575,156.485,156.565,230500000.0
2008-02-12 22:29:00,156.565,156.575,156.53,156.555,568000000.0
2008-02-12 22:30:00,156.555,156.59,156.545,156.565,805099996.0
2008-02-12 22:31:00,156.565,156.575,156.525,156.535,961500001.0
2008-02-12 22:32:00,156.535,156.535,156.5,156.505,450500000.0
2008-02-12 22:33:00,156.5,156.51,156.5,156.5,24400000.0
2008-02-12 22:34:00,156.5,156.5,156.44,156.44,228800000.0
2008-02-12 22:35:00,156.44,156.44,156.36,156.36,418200000.0
2008-02-12 22:36:00,156.36,156.41,156.35,156.385,661400000.0
2008-02-12 22:37:00,156.385,156.425,156.37,156.385,512200001.0
2008-02-12 22:38:00,156.385,156.41,156.345,156.35,172200000.0
2008-02-12 22:39:00,156.35,156.36,156.325,156.355,446500000.0
2008-02-12 22:40:00,156.355,156.405,156.34,156.395,907100000.0
2008-02-12 22:41:00,156.395,156.4,156.35,156.39,391700000.0
2008-02-12 22:42:00,156.39,156.43,156.39,156.415,494800000.0
2008-02-12 22:43:00,156.415,156.44,156.37,156.415,355700000.0
2008-02-12 22:44:00,156.42,156.43,156.4,156.4,577400000.0
2008-02-12 22:45:00,156.395,156.395,156.36,156.395,791400001.0
2008-02-12 22:46:00,156.395,156.425,156.385,156.395,548800000.0
2008-02-12 22:47:00,156.395,156.4,156.375,156.375,325200000.0
2008-02-12 22:48:00,156.375,156.455,156.375,156.455,496100000.0
2008-02-12 22:49:00,156.455,156.49,156.445,156.465,317500000.0
2008-02-12 22:50:00,156.465,156.495,156.46,156.495,694700000.0
2008-02-12 22:51:00,156.495,156.52,156.475,156.5,293800000.0
2008-02-12 22:52:00,156.495,156.495,156.45,156.46,315200000.0
2008-02-12 22:53:00,156.46,156.46,156.4,156.435,370100000.0
2008-02-12 22:54:00,156.435,156.435,156.39,156.4,226400000.0
2008-02-12 22:55:00,156.4,156.44,156.395,156.41,316700000.0
2008-02-12 22:56:00,156.41,156.43,156.4,156.43,78100000.0
2008-02-12 22:57:00,156.43,156.455,156.405,156.405,665600000.0
2008-02-12 22:58:00,156.4,156.455,156.395,156.455,196185000.0
2008-02-12 22:59:00,156.455,156.485,156.455,156.465,335915000.0
2008-02-12 23:00:00,156.465,156.465,156.445,156.46,551900000.0
2008-02-12 23:01:00,156.46,156.47,156.445,156.46,235400000.0
2008-02-12 23:02:00,156.46,156.47,156.445,156.46,130500000.0
2008-02-12 23:03:00,156.46,156.465,156.445,156.45,58900000.0
2008-02-12 23:04:00,156.45,156.53,156.45,156.53,258000000.0
2008-02-12 23:05:00,156.53,156.53,156.5,156.51,588500000.0
2008-02-12 23:06:00,156.51,156.54,156.5,156.54,272800000.0
2008-02-12 23:07:00,156.545,156.545,156.5,156.51,579600000.0
2008-02-12 23:08:00,156.52,156.52,156.5,156.51,527100000.0
2008-02-12 23:09:00,156.51,156.51,156.5,156.5,458700000.0
2008-02-12 23:10:00,156.5,156.5,156.5,156.5,345500000.0
2008-02-12 23:11:00,156.5,156.52,156.5,156.52,441500000.0
2008-02-12 23:12:00,156.52,156.52,156.51,156.52,104700000.0
2008-02-12 23:13:00,156.51,156.51,156.5,156.5,162200000.0
2008-02-12 23:14:00,156.5,156.5,156.49,156.49,236600000.0
2008-02-12 23:15:00,156.49,156.51,156.48,156.51,404400000.0
2008-02-12 23:16:00,156.51,156.52,156.5,156.5,463700000.0
2008-02-12 23:17:00,156.5,156.5,156.49,156.49,280200000.0
2008-02-12 23:18:00,156.49,156.525,156.49,156.525,420200000.0
2008-02-12 23:19:00,156.525,156.535,156.5,156.535,419200000.0
2008-02-12 23:20:00,156.535,156.535,156.53,156.53,110400000.0
2008-02-12 23:21:00,156.53,156.53,156.52,156.525,247400000.0
2008-02-12 23:22:00,156.525,156.53,156.51,156.52,230900000.0
2008-02-12 23:23:00,156.52,156.52,156.5,156.5,225000000.0
2008-02-12 23:24:00,156.5,156.52,156.5,156.51,253400000.0
2008-02-12 23:25:00,156.51,156.51,156.51,156.51,275400000.0
2008-02-12 23:26:00,156.51,156.52,156.51,156.51,445500000.0
2008-02-12 23:27:00,156.51,156.525,156.51,156.51,298700000.0
2008-02-12 23:28:00,156.51,156.525,156.51,156.51,193600000.0
2008-02-12 23:29:00,156.51,156.52,156.51,156.51,194200000.0
2008-02-12 23:30:00,156.51,156.52,156.45,156.46,365400000.0
2008-02-12 23:31:00,156.475,156.5,156.46,156.485,543800000.0
2008-02-12 23:32:00,156.485,156.52,156.48,156.5,405900000.0
2008-02-12 23:33:00,156.5,156.52,156.5,156.51,251400000.0
2008-02-12 23:34:00,156.51,156.52,156.5,156.5,411000000.0
2008-02-12 23:35:00,156.5,156.51,156.44,156.45,247800000.0
2008-02-12 23:36:00,156.46,156.47,156.45,156.47,335600000.0
2008-02-12 23:37:00,156.47,156.48,156.47,156.47,306300000.0
2008-02-12 23:38:00,156.47,156.48,156.47,156.48,327600000.0
2008-02-12 23:39:00,156.48,156.485,156.47,156.47,199200000.0
2008-02-12 23:40:00,156.47,156.49,156.45,156.48,691100000.0
2008-02-12 23:41:00,156.48,156.48,156.45,156.47,225300000.0
2008-02-12 23:42:00,156.47,156.51,156.47,156.51,382200000.0
2008-02-12 23:43:00,156.51,156.53,156.51,156.53,118400000.0
2008-02-12 23:44:00,156.53,156.55,156.52,156.52,70400000.0
2008-02-12 23:45:00,156.52,156.52,156.51,156.51,110400000.0
2008-02-12 23:46:00,156.51,156.52,156.51,156.51,350300000.0
2008-02-12 23:47:00,156.51,156.52,156.5,156.51,236900000.0
2008-02-12 23:48:00,156.51,156.51,156.49,156.5,561900000.0
2008-02-12 23:49:00,156.5,156.51,156.5,156.5,230100000.0
2008-02-12 23:50:00,156.5,156.51,156.5,156.51,371300000.0
2008-02-12 23:51:00,156.51,156.51,156.5,156.51,97200000.0
2008-02-12 23:52:00,156.51,156.51,156.5,156.51,85200000.0
2008-02-12 23:53:00,156.51,156.51,156.51,156.51,29500000.0
2008-02-12 23:54:00,156.51,156.51,156.51,156.51,46700000.0
2008-02-12 23:55:00,156.51,156.51,156.49,156.5,192700000.0
2008-02-12 23:56:00,156.5,156.5,156.49,156.49,154400000.0
2008-02-12 23:57:00,156.49,156.51,156.49,156.51,183500000.0
2008-02-12 23:58:00,156.51,156.51,156.48,156.5,311400000.0
2008-02-12 23:59:00,156.5,156.5,156.48,156.48,136400000.0
2008-02-13 00:00:00,156.48,156.48,156.465,156.465,123300000.0
2008-02-13 00:01:00,156.465,156.475,156.42,156.42,288700000.0
2008-02-13 00:02:00,156.42,156.49,156.4,156.44,469100000.0
2008-02-13 00:03:00,156.44,156.46,156.44,156.46,416400000.0
2008-02-13 00:04:00,156.46,156.46,156.44,156.44,294700000.0
2008-02-13 00:05:00,156.44,156.44,156.44,156.44,437200000.0
2008-02-13 00:06:00,156.44,156.46,156.44,156.44,390600000.0
2008-02-13 00:07:00,156.44,156.48,156.44,156.48,399000000.0
2008-02-13 00:08:00,156.48,156.48,156.47,156.48,482900000.0
2008-02-13 00:09:00,156.48,156.48,156.48,156.48,212200000.0
2008-02-13 00:10:00,156.48,156.48,156.46,156.48,310400000.0
2008-02-13 00:11:00,156.48,156.48,156.48,156.48,175700000.0
2008-02-13 00:12:00,156.48,156.5,156.47,156.48,126800000.0
2008-02-13 00:13:00,156.48,156.48,156.46,156.48,207800000.0
2008-02-13 00:14:00,156.48,156.48,156.44,156.44,321100000.0
2008-02-13 00:15:00,156.44,156.46,156.44,156.46,118400000.0
2008-02-13 00:16:00,156.46,156.47,156.44,156.46,612800000.0
2008-02-13 00:17:00,156.46,156.47,156.45,156.45,236800000.0
2008-02-13 00:18:00,156.45,156.48,156.45,156.46,611700000.0
2008-02-13 00:19:00,156.46,156.47,156.45,156.47,153600000.0
2008-02-13 00:20:00,156.47,156.48,156.47,156.47,170400000.0
2008-02-13 00:21:00,156.47,156.48,156.45,156.45,109500000.0
2008-02-13 00:22:00,156.45,156.48,156.45,156.46,208700000.0
2008-02-13 00:23:00,156.47,156.49,156.46,156.46,265200000.0
2008-02-13 00:24:00,156.46,156.49,156.46,156.48,225100000.0
2008-02-13 00:25:00,156.48,156.52,156.46,156.49,660200000.0
2008-02-13 00:26:00,156.49,156.49,156.48,156.49,200900000.0
2008-02-13 00:27:00,156.49,156.5,156.48,156.48,249100000.0
2008-02-13 00:28:00,156.48,156.5,156.48,156.49,428600000.0
2008-02-13 00:29:00,156.49,156.52,156.48,156.5,343300000.0
2008-02-13 00:30:00,156.5,156.5,156.49,156.5,392400000.0
2008-02-13 00:31:00,156.5,156.5,156.48,156.48,395700000.0
2008-02-13 00:32:00,156.48,156.49,156.45,156.47,532800000.0
2008-02-13 00:33:00,156.47,156.47,156.42,156.42,500900000.0
2008-02-13 00:34:00,156.42,156.445,156.42,156.44,397200000.0
2008-02-13 00:35:00,156.445,156.445,156.39,156.39,220200000.0
2008-02-13 00:36:00,156.39,156.44,156.39,156.42,180800000.0
2008-02-13 00:37:00,156.42,156.42,156.36,156.36,440600000.0
2008-02-13 00:38:00,156.36,156.37,156.34,156.36,834100000.0
2008-02-13 00:39:00,156.36,156.4,156.36,156.4,209300000.0
2008-02-13 00:40:00,156.4,156.425,156.4,156.41,246300000.0
2008-02-13 00:41:00,156.41,156.41,156.38,156.39,603600005.0
2008-02-13 00:42:00,156.39,156.39,156.36,156.36,906900003.0
2008-02-13 00:43:00,156.37,156.38,156.37,156.38,118000000.0
2008-02-13 00:44:00,156.38,156.39,156.37,156.39,737900000.0
2008-02-13 00:45:00,156.39,156.4,156.38,156.4,131200000.0
2008-02-13 00:46:00,156.4,156.42,156.4,156.41,240800000.0
2008-02-13 00:47:00,156.41,156.44,156.41,156.44,315600000.0
2008-02-13 00:48:00,156.44,156.44,156.44,156.44,14100000.0
2008-02-13 00:49:00,156.44,156.44,156.42,156.44,235000000.0
2008-02-13 00:50:00,156.44,156.44,156.43,156.43,181900000.0
2008-02-13 00:51:00,156.43,156.43,156.41,156.415,348300000.0
2008-02-13 00:52:00,156.415,156.45,156.4,156.43,607000002.0
2008-02-13 00:53:00,156.43,156.44,156.4,156.405,399000003.0
2008-02-13 00:54:00,156.4,156.44,156.4,156.44,161400001.0
2008-02-13 00:55:00,156.44,156.44,156.42,156.42,72700000.0
2008-02-13 00:56:00,156.42,156.42,156.39,156.41,344300000.0
2008-02-13 00:57:00,156.41,156.41,156.39,156.39,240800000.0
2008-02-13 00:58:00,156.41,156.42,156.41,156.41,440700000.0
2008-02-13 00:59:00,156.41,156.41,156.4,156.4,120300000.0
2008-02-13 01:00:00,156.4,156.45,156.4,156.43,282500000.0
2008-02-13 01:01:00,156.43,156.46,156.43,156.45,561300000.0
2008-02-13 01:02:00,156.455,156.5,156.455,156.48,432900000.0
2008-02-13 01:03:00,156.48,156.52,156.47,156.51,720500000.0
2008-02-13 01:04:00,156.51,156.52,156.5,156.51,314099997.0
2008-02-13 01:05:00,156.51,156.54,156.49,156.54,609200000.0
2008-02-13 01:06:00,156.54,156.56,156.54,156.56,687300011.0
2008-02-13 01:07:00,156.56,156.58,156.56,156.57,241600000.0
2008-02-13 01:08:00,156.57,156.57,156.54,156.55,312000000.0
2008-02-13 01:09:00,156.55,156.56,156.54,156.55,296800000.0
2008-02-13 01:10:00,156.55,156.56,156.54,156.54,398400004.0
2008-02-13 01:11:00,156.54,156.54,156.54,156.54,451200000.0
2008-02-13 01:12:00,156.54,156.54,156.525,156.54,152700000.0
2008-02-13 01:13:00,156.54,156.54,156.51,156.52,460100000.0
2008-02-13 01:14:00,156.52,156.53,156.52,156.53,771500000.0
2008-02-13 01:15:00,156.53,156.57,156.52,156.55,1018100000.0
2008-02-13 01:16:00,156.55,156.56,156.54,156.54,639000000.0
2008-02-13 01:17:00,156.54,156.56,156.54,156.54,847500000.0
2008-02-13 01:18:00,156.54,156.56,156.54,156.56,851400000.0
2008-02-13 01:19:00,156.56,156.58,156.56,156.57,734000000.0
2008-02-13 01:20:00,156.57,156.57,156.56,156.56,160400000.0
2008-02-13 01:21:00,156.56,156.56,156.56,156.56,245600000.0
2008-02-13 01:22:00,156.56,156.58,156.56,156.58,609300000.0
2008-02-13 01:23:00,156.58,156.58,156.58,156.58,373600000.0
2008-02-13 01:24:00,156.58,156.6,156.58,156.6,450600000.0
2008-02-13 01:25:00,156.6,156.63,156.6,156.62,386200005.0
2008-02-13 01:26:00,156.62,156.64,156.62,156.64,247900005.0
2008-02-13 01:27:00,156.64,156.66,156.625,156.63,709200001.0
2008-02-13 01:28:00,156.63,156.64,156.61,156.62,513800001.0
2008-02-13 01:29:00,156.625,156.64,156.625,156.64,147100000.0
2008-02-13 01:30:00,156.64,156.66,156.64,156.66,640100000.0
2008-02-13 01:31:00,156.66,156.66,156.66,156.66,71000000.0
2008-02-13 01:32:00,156.66,156.66,156.65,156.65,153900001.0
2008-02-13 01:33:00,156.65,156.65,156.64,156.65,315200001.0
2008-02-13 01:34:00,156.65,156.67,156.65,156.66,1041800008.0
2008-02-13 01:35:00,156.66,156.67,156.645,156.65,749299996.0
2008-02-13 01:36:00,156.65,156.66,156.65,156.66,238900000.0
2008-02-13 01:37:00,156.66,156.66,156.65,156.65,133600000.0
2008-02-13 01:38:00,156.65,156.65,156.61,156.63,641000000.0
2008-02-13 01:39:00,156.63,156.63,156.62,156.62,78100000.0
2008-02-13 01:40:00,156.62,156.62,156.6,156.6,681599997.0
2008-02-13 01:41:00,156.6,156.61,156.58,156.6,708000000.0
2008-02-13 01:42:00,156.6,156.6,156.58,156.59,259200000.0
2008-02-13 01:43:00,156.59,156.59,156.57,156.57,748100000.0
2008-02-13 01:44:00,156.57,156.57,156.55,156.565,353900000.0
2008-02-13 01:45:00,156.565,156.565,156.565,156.565,20800000.0
2008-02-13 01:46:00,156.565,156.59,156.565,156.58,379700000.0
2008-02-13 01:47:00,156.58,156.58,156.56,156.57,420300000.0
2008-02-13 01:48:00,156.57,156.58,156.57,156.57,75600000.0
2008-02-13 01:49:00,156.57,156.57,156.57,156.57,53500000.0
2008-02-13 01:50:00,156.57,156.57,156.54,156.56,290900000.0
2008-02-13 01:51:00,156.56,156.57,156.55,156.57,480300000.0
2008-02-13 01:52:00,156.57,156.59,156.56,156.57,364800000.0
2008-02-13 01:53:00,156.57,156.58,156.57,156.58,327000000.0
2008-02-13 01:54:00,156.58,156.58,156.56,156.56,347400000.0
2008-02-13 01:55:00,156.56,156.59,156.56,156.59,467800000.0
2008-02-13 01:56:00,156.59,156.59,156.57,156.57,373700000.0
2008-02-13 01:57:00,156.57,156.57,156.55,156.56,136300000.0
2008-02-13 01:58:00,156.56,156.56,156.55,156.55,83400000.0
2008-02-13 01:59:00,156.55,156.55,156.52,156.52,365800000.0
2008-02-13 02:00:00,156.52,156.52,156.5,156.5,348100003.0
2008-02-13 02:01:00,156.5,156.52,156.48,156.51,712900006.0
2008-02-13 02:02:00,156.51,156.53,156.49,156.51,622100000.0
2008-02-13 02:03:00,156.51,156.52,156.5,156.51,716400001.0
2008-02-13 02:04:00,156.52,156.57,156.51,156.56,634100000.0
2008-02-13 02:05:00,156.56,156.57,156.55,156.56,170200000.0
2008-02-13 02:06:00,156.56,156.57,156.56,156.57,260400000.0
2008-02-13 02:07:00,156.58,156.59,156.56,156.565,922400001.0
2008-02-13 02:08:00,156.565,156.57,156.565,156.565,121300000.0
2008-02-13 02:09:00,156.565,156.585,156.545,156.56,659999999.0
2008-02-13 02:10:00,156.56,156.56,156.555,156.56,209600000.0
2008-02-13 02:11:00,156.555,156.56,156.52,156.52,735700004.0
2008-02-13 02:12:00,156.52,156.54,156.52,156.53,265000000.0
2008-02-13 02:13:00,156.53,156.545,156.52,156.54,596900001.0
2008-02-13 02:14:00,156.54,156.55,156.53,156.53,472700004.0
2008-02-13 02:15:00,156.535,156.535,156.53,156.53,111800000.0
2008-02-13 02:16:00,156.53,156.53,156.52,156.52,466800000.0
2008-02-13 02:17:00,156.52,156.52,156.52,156.52,171200000.0
2008-02-13 02:18:00,156.52,156.53,156.51,156.52,318800000.0
2008-02-13 02:19:00,156.52,156.52,156.505,156.51,581200000.0
2008-02-13 02:20:00,156.51,156.53,156.51,156.53,378400000.0
2008-02-13 02:21:00,156.55,156.55,156.53,156.53,230150000.0
2008-02-13 02:22:00,156.53,156.53,156.53,156.53,21100000.0
2008-02-13 02:23:00,156.53,156.54,156.53,156.54,218500000.0
2008-02-13 02:24:00,156.54,156.55,156.54,156.54,140700000.0
2008-02-13 02:25:00,156.54,156.55,156.54,156.55,190900000.0
2008-02-13 02:26:00,156.55,156.56,156.53,156.53,1111400000.0
2008-02-13 02:27:00,156.53,156.56,156.53,156.53,432500000.0
2008-02-13 02:28:00,156.53,156.53,156.53,156.53,471500000.0
2008-02-13 02:29:00,156.53,156.53,156.53,156.53,233400000.0
2008-02-13 02:30:00,156.53,156.53,156.53,156.53,573800000.0
2008-02-13 02:31:00,156.53,156.54,156.52,156.53,354400000.0
2008-02-13 02:32:00,156.53,156.53,156.52,156.52,599000000.0
2008-02-13 02:33:00,156.52,156.545,156.52,156.54,816200000.0
2008-02-13 02:34:00,156.54,156.55,156.53,156.53,569000000.0
2008-02-13 02:35:00,156.53,156.55,156.53,156.53,332900000.0
2008-02-13 02:36:00,156.53,156.53,156.5,156.51,641000000.0
2008-02-13 02:37:00,156.51,156.54,156.5,156.54,417000000.0
2008-02-13 02:38:00,156.54,156.54,156.53,156.54,227400000.0
2008-02-13 02:39:00,156.54,156.54,156.53,156.54,381200000.0
2008-02-13 02:40:00,156.54,156.55,156.53,156.54,249100000.0
2008-02-13 02:41:00,156.54,156.555,156.54,156.55,376500000.0
2008-02-13 02:42:00,156.55,156.55,156.54,156.54,156800000.0
2008-02-13 02:43:00,156.54,156.55,156.54,156.55,295600000.0
2008-02-13 02:44:00,156.55,156.57,156.55,156.56,537400000.0
2008-02-13 02:45:00,156.56,156.57,156.56,156.56,310900000.0
2008-02-13 02:46:00,156.56,156.56,156.54,156.54,771600000.0
2008-02-13 02:47:00,156.54,156.55,156.53,156.54,364800000.0
2008-02-13 02:48:00,156.54,156.55,156.54,156.55,308500000.0
2008-02-13 02:49:00,156.55,156.55,156.55,156.55,338200000.0
2008-02-13 02:50:00,156.55,156.55,156.54,156.54,374600000.0
2008-02-13 02:51:00,156.54,156.54,156.54,156.54,154400000.0
2008-02-13 02:52:00,156.54,156.55,156.54,156.54,350500000.0
2008-02-13 02:53:00,156.54,156.55,156.53,156.55,259500000.0
2008-02-13 02:54:00,156.55,156.55,156.52,156.52,1275199999.0
2008-02-13 02:55:00,156.51,156.53,156.475,156.48,1123900000.0
2008-02-13 02:56:00,156.48,156.495,156.46,156.47,596900000.0
2008-02-13 02:57:00,156.47,156.475,156.45,156.465,711800000.0
2008-02-13 02:58:00,156.465,156.47,156.465,156.465,35000000.0
2008-02-13 02:59:00,156.465,156.465,156.415,156.415,96200000.0
2008-02-13 03:00:00,156.415,156.425,156.355,156.395,410400000.0
2008-02-13 03:01:00,156.395,156.395,156.37,156.38,163100000.0
2008-02-13 03:02:00,156.38,156.38,156.345,156.38,141500000.0
2008-02-13 03:03:00,156.38,156.38,156.36,156.365,107100000.0
2008-02-13 03:04:00,156.365,156.365,156.335,156.335,175200000.0
2008-02-13 03:05:00,156.335,156.335,156.295,156.3,417500000.0
2008-02-13 03:06:00,156.305,156.325,156.295,156.32,421700000.0
2008-02-13 03:07:00,156.32,156.325,156.305,156.31,164100000.0
2008-02-13 03:08:00,156.31,156.325,156.265,156.285,370100000.0
2008-02-13 03:09:00,156.285,156.31,156.285,156.3,54500000.0
2008-02-13 03:10:00,156.3,156.31,156.27,156.28,231900000.0
2008-02-13 03:11:00,156.28,156.305,156.275,156.3,345900000.0
2008-02-13 03:12:00,156.3,156.32,156.3,156.32,120300000.0
2008-02-13 03:13:00,156.32,156.36,156.32,156.36,235500000.0
2008-02-13 03:14:00,156.36,156.38,156.36,156.365,82300000.0
2008-02-13 03:15:00,156.365,156.365,156.36,156.365,50100000.0
2008-02-13 03:16:00,156.365,156.375,156.36,156.36,66200000.0
2008-02-13 03:17:00,156.36,156.38,156.355,156.36,246500000.0
2008-02-13 03:18:00,156.36,156.36,156.35,156.35,18100000.0
2008-02-13 03:19:00,156.35,156.37,156.35,156.36,107400000.0
2008-02-13 03:20:00,156.36,156.36,156.33,156.35,82100000.0
2008-02-13 03:21:00,156.35,156.35,156.35,156.35,2000000.0
2008-02-13 03:22:00,156.35,156.385,156.35,156.385,234800000.0
2008-02-13 03:23:00,156.385,156.4,156.38,156.4,437200000.0
2008-02-13 03:24:00,156.405,156.41,156.38,156.38,179200000.0
2008-02-13 03:25:00,156.38,156.385,156.37,156.37,36600000.0
2008-02-13 03:26:00,156.37,156.38,156.355,156.38,92000000.0
2008-02-13 03:27:00,156.38,156.42,156.375,156.375,517200000.0
2008-02-13 03:28:00,156.375,156.375,156.345,156.355,290800000.0
2008-02-13 03:29:00,156.355,156.355,156.345,156.345,85900000.0
2008-02-13 03:30:00,156.345,156.35,156.325,156.325,115900000.0
2008-02-13 03:31:00,156.34,156.345,156.325,156.33,189900000.0
2008-02-13 03:32:00,156.33,156.33,156.315,156.315,195300000.0
2008-02-13 03:33:00,156.315,156.33,156.315,156.33,55100000.0
2008-02-13 03:34:00,156.33,156.335,156.33,156.335,165100000.0
2008-02-13 03:35:00,156.335,156.35,156.325,156.35,160100000.0
2008-02-13 03:36:00,156.35,156.35,156.335,156.335,234500000.0
2008-02-13 03:37:00,156.335,156.36,156.335,156.355,96300000.0
2008-02-13 03:38:00,156.355,156.36,156.335,156.34,241600000.0
2008-02-13 03:39:00,156.34,156.345,156.34,156.345,64800000.0
2008-02-13 03:40:00,156.34,156.35,156.335,156.35,114000000.0
2008-02-13 03:41:00,156.35,156.35,156.34,156.35,158400000.0
2008-02-13 03:42:00,156.35,156.37,156.35,156.37,159100000.0
2008-02-13 03:43:00,156.37,156.37,156.355,156.355,36400000.0
2008-02-13 03:44:00,156.355,156.365,156.35,156.365,103600000.0
2008-02-13 03:45:00,156.365,156.365,156.35,156.35,162600000.0
2008-02-13 03:46:00,156.35,156.35,156.34,156.34,54100000.0
2008-02-13 03:47:00,156.34,156.345,156.34,156.34,14700000.0
2008-02-13 03:48:00,156.34,156.355,156.34,156.35,75400000.0
2008-02-13 03:49:00,156.35,156.355,156.33,156.34,130400000.0
2008-02-13 03:50:00,156.34,156.34,156.33,156.335,30600000.0
2008-02-13 03:51:00,156.335,156.355,156.33,156.35,167200000.0
2008-02-13 03:52:00,156.35,156.35,156.33,156.33,135800000.0
2008-02-13 03:53:00,156.33,156.33,156.29,156.32,159700000.0
2008-02-13 03:54:00,156.32,156.33,156.32,156.32,63200000.0
2008-02-13 03:55:00,156.32,156.32,156.31,156.31,96700000.0
2008-02-13 03:56:00,156.31,156.32,156.3,156.3,97500000.0
2008-02-13 03:57:00,156.3,156.3,156.265,156.265,250100000.0
2008-02-13 03:58:00,156.265,156.3,156.26,156.29,256000000.0
2008-02-13 03:59:00,156.29,156.3,156.28,156.29,20700000.0
2008-02-13 04:00:00,156.29,156.3,156.29,156.3,4100000.0
2008-02-13 04:01:00,156.3,156.31,156.29,156.31,21200000.0
2008-02-13 04:02:00,156.31,156.31,156.285,156.29,15900000.0
2008-02-13 04:03:00,156.29,156.29,156.27,156.28,9300000.0
2008-02-13 04:04:00,156.28,156.28,156.26,156.27,24500000.0
2008-02-13 04:05:00,156.27,156.28,156.26,156.28,50600000.0
2008-02-13 04:06:00,156.28,156.28,156.265,156.265,71900000.0
2008-02-13 04:07:00,156.265,156.27,156.26,156.26,71900000.0
2008-02-13 04:08:00,156.26,156.27,156.26,156.27,14800000.0
2008-02-13 04:09:00,156.27,156.27,156.245,156.26,215600000.0
2008-02-13 04:10:00,156.26,156.26,156.245,156.26,43300000.0
2008-02-13 04:11:00,156.26,156.27,156.25,156.27,89700000.0
2008-02-13 04:12:00,156.27,156.27,156.265,156.265,57100000.0
2008-02-13 04:13:00,156.265,156.285,156.255,156.275,148200000.0
2008-02-13 04:14:00,156.275,156.29,156.275,156.28,37100000.0
2008-02-13 04:15:00,156.28,156.295,156.275,156.275,161600000.0
2008-02-13 04:16:00,156.275,156.305,156.26,156.28,258900000.0
2008-02-13 04:17:00,156.28,156.31,156.28,156.31,105900000.0
2008-02-13 04:18:00,156.31,156.315,156.275,156.275,345500000.0
2008-02-13 04:19:00,156.275,156.28,156.265,156.27,183600000.0
2008-02-13 04:20:00,156.27,156.295,156.27,156.29,101900000.0
2008-02-13 04:21:00,156.29,156.3,156.29,156.3,36200000.0
2008-02-13 04:22:00,156.3,156.315,156.3,156.31,72900000.0
2008-02-13 04:23:00,156.31,156.31,156.3,156.305,91800000.0
2008-02-13 04:24:00,156.305,156.325,156.3,156.325,159800000.0
2008-02-13 04:25:00,156.325,156.355,156.325,156.35,152600000.0
2008-02-13 04:26:00,156.35,156.35,156.325,156.33,114500000.0
2008-02-13 04:27:00,156.33,156.33,156.305,156.31,48700000.0
2008-02-13 04:28:00,156.31,156.325,156.295,156.315,268700000.0
2008-02-13 04:29:00,156.315,156.315,156.22,156.255,472000000.0
2008-02-13 04:30:00,156.255,156.28,156.235,156.24,551000000.0
2008-02-13 04:31:00,156.24,156.31,156.235,156.295,593400000.0
2008-02-13 04:32:00,156.295,156.295,156.275,156.285,654800000.0
2008-02-13 04:33:00,156.285,156.295,156.26,156.275,333900000.0
2008-02-13 04:34:00,156.275,156.275,156.235,156.255,932900000.0
2008-02-13 04:35:00,156.255,156.255,156.2,156.215,589599999.0
2008-02-13 04:36:00,156.215,156.215,156.165,156.185,329500000.0
2008-02-13 04:37:00,156.185,156.22,156.175,156.205,369597701.0
2008-02-13 04:38:00,156.205,156.205,156.185,156.185,568700000.0
2008-02-13 04:39:00,156.185,156.205,156.185,156.19,700599998.0
2008-02-13 04:40:00,156.19,156.195,156.185,156.185,57900000.0
2008-02-13 04:41:00,156.185,156.195,156.18,156.18,354900000.0
2008-02-13 04:42:00,156.18,156.18,156.155,156.155,78200000.0
2008-02-13 04:43:00,156.155,156.165,156.095,156.1,397600000.0
2008-02-13 04:44:00,156.1,156.16,156.1,156.14,491900000.0
2008-02-13 04:45:00,156.14,156.165,156.135,156.145,581800000.0
2008-02-13 04:46:00,156.145,156.165,156.135,156.155,606699999.0
2008-02-13 04:47:00,156.155,156.155,156.135,156.155,364900000.0
2008-02-13 04:48:00,156.155,156.175,156.155,156.16,290700000.0
2008-02-13 04:49:00,156.16,156.18,156.155,156.165,250600000.0
2008-02-13 04:50:00,156.165,156.19,156.165,156.17,191500000.0
2008-02-13 04:51:00,156.17,156.195,156.16,156.19,551299996.0
2008-02-13 04:52:00,156.19,156.19,156.175,156.175,189000000.0
2008-02-13 04:53:00,156.175,156.175,156.16,156.16,321200000.0
2008-02-13 04:54:00,156.16,156.16,156.135,156.16,345200000.0
2008-02-13 04:55:00,156.16,156.22,156.16,156.195,558199999.0
2008-02-13 04:56:00,156.195,156.205,156.19,156.195,390900000.0
2008-02-13 04:57:00,156.195,156.205,156.195,156.2,465400000.0
2008-02-13 04:58:00,156.2,156.22,156.195,156.205,471700000.0
2008-02-13 04:59:00,156.205,156.22,156.195,156.22,312200000.0
2008-02-13 05:00:00,156.22,156.245,156.22,156.24,563200000.0
2008-02-13 05:01:00,156.24,156.245,156.225,156.225,612599999.0
2008-02-13 05:02:00,156.225,156.235,156.225,156.225,181800000.0
2008-02-13 05:03:00,156.225,156.245,156.225,156.245,240800000.0
2008-02-13 05:04:00,156.245,156.255,156.235,156.255,187300000.0
2008-02-13 05:05:00,156.255,156.26,156.25,156.255,61000000.0
2008-02-13 05:06:00,156.255,156.255,156.24,156.245,111000000.0
2008-02-13 05:07:00,156.245,156.26,156.24,156.24,349099999.0
2008-02-13 05:08:00,156.24,156.255,156.225,156.235,317700000.0
2008-02-13 05:09:00,156.235,156.255,156.235,156.255,112600000.0
2008-02-13 05:10:00,156.255,156.265,156.255,156.255,120400000.0
2008-02-13 05:11:00,156.255,156.255,156.255,156.255,46000000.0
2008-02-13 05:12:00,156.255,156.255,156.25,156.25,98000000.0
2008-02-13 05:13:00,156.25,156.26,156.225,156.225,174300000.0
2008-02-13 05:14:00,156.225,156.25,156.225,156.24,184200000.0
2008-02-13 05:15:00,156.24,156.255,156.235,156.25,175400000.0
2008-02-13 05:16:00,156.25,156.265,156.24,156.25,179800000.0
2008-02-13 05:17:00,156.25,156.26,156.245,156.26,71200000.0
2008-02-13 05:18:00,156.26,156.26,156.25,156.26,18800000.0
2008-02-13 05:19:00,156.26,156.26,156.245,156.26,95000000.0
2008-02-13 05:20:00,156.255,156.255,156.25,156.25,37700000.0
2008-02-13 05:21:00,156.25,156.26,156.23,156.235,147100000.0
2008-02-13 05:22:00,156.235,156.255,156.235,156.25,98900000.0
2008-02-13 05:23:00,156.25,156.25,156.24,156.24,54700000.0
2008-02-13 05:24:00,156.24,156.26,156.225,156.245,208800000.0
2008-02-13 05:25:00,156.245,156.25,156.24,156.245,107900000.0
2008-02-13 05:26:00,156.245,156.26,156.24,156.255,381000000.0
2008-02-13 05:27:00,156.255,156.265,156.25,156.25,74400000.0
2008-02-13 05:28:00,156.25,156.26,156.25,156.25,32200000.0
2008-02-13 05:29:00,156.25,156.255,156.25,156.255,39200000.0
2008-02-13 05:30:00,156.255,156.275,156.255,156.275,199700000.0
2008-02-13 05:31:00,156.275,156.325,156.275,156.3,286300000.0
2008-02-13 05:32:00,156.3,156.3,156.265,156.285,265600000.0
2008-02-13 05:33:00,156.285,156.285,156.25,156.25,220300000.0
2008-02-13 05:34:00,156.25,156.265,156.225,156.23,149400000.0
2008-02-13 05:35:00,156.23,156.23,156.225,156.23,35700000.0
2008-02-13 05:36:00,156.23,156.25,156.23,156.245,277800000.0
2008-02-13 05:37:00,156.245,156.245,156.21,156.22,211800000.0
2008-02-13 05:38:00,156.22,156.245,156.215,156.23,204100000.0
2008-02-13 05:39:00,156.23,156.24,156.225,156.24,169500000.0
2008-02-13 05:40:00,156.24,156.255,156.24,156.25,62700000.0
2008-02-13 05:41:00,156.25,156.25,156.245,156.25,52300000.0
2008-02-13 05:42:00,156.25,156.25,156.235,156.24,80400000.0
2008-02-13 05:43:00,156.24,156.245,156.24,156.24,22500000.0
2008-02-13 05:44:00,156.24,156.245,156.24,156.24,23000000.0
2008-02-13 05:45:00,156.24,156.245,156.235,156.235,30100000.0
2008-02-13 05:46:00,156.235,156.235,156.22,156.23,82000000.0
2008-02-13 05:47:00,156.23,156.24,156.22,156.225,119700000.0
2008-02-13 05:48:00,156.225,156.225,156.18,156.185,298900000.0
2008-02-13 05:49:00,156.185,156.195,156.185,156.195,81300000.0
2008-02-13 05:50:00,156.195,156.195,156.17,156.185,303200000.0
2008-02-13 05:51:00,156.185,156.2,156.18,156.18,67500000.0
2008-02-13 05:52:00,156.18,156.19,156.18,156.19,127300000.0
2008-02-13 05:53:00,156.19,156.19,156.185,156.185,12100000.0
2008-02-13 05:54:00,156.185,156.185,156.15,156.155,248200000.0
2008-02-13 05:55:00,156.155,156.155,156.135,156.14,163400000.0
2008-02-13 05:56:00,156.14,156.16,156.13,156.16,123500000.0
2008-02-13 05:57:00,156.16,156.16,156.145,156.145,82400000.0
2008-02-13 05:58:00,156.145,156.155,156.14,156.155,160800000.0
2008-02-13 05:59:00,156.155,156.165,156.15,156.16,308700000.0
2008-02-13 06:00:00,156.16,156.175,156.155,156.165,305500000.0
2008-02-13 06:01:00,156.165,156.175,156.16,156.165,271700000.0
2008-02-13 06:02:00,156.165,156.195,156.16,156.185,187100000.0
2008-02-13 06:03:00,156.185,156.225,156.18,156.225,136400000.0
2008-02-13 06:04:00,156.225,156.25,156.225,156.235,217400000.0
2008-02-13 06:05:00,156.235,156.27,156.235,156.27,112100000.0
2008-02-13 06:06:00,156.265,156.27,156.255,156.265,107600000.0
2008-02-13 06:07:00,156.265,156.265,156.23,156.23,138800000.0
2008-02-13 06:08:00,156.24,156.24,156.23,156.235,48000000.0
2008-02-13 06:09:00,156.23,156.235,156.23,156.235,9000000.0
2008-02-13 06:10:00,156.235,156.24,156.235,156.24,24800000.0
2008-02-13 06:11:00,156.24,156.24,156.23,156.23,29700000.0
2008-02-13 06:12:00,156.23,156.25,156.23,156.24,62700000.0
2008-02-13 06:13:00,156.24,156.24,156.24,156.24,2500000.0
2008-02-13 06:14:00,156.24,156.245,156.23,156.24,154200000.0
2008-02-13 06:15:00,156.24,156.25,156.24,156.25,189000000.0
2008-02-13 06:16:00,156.25,156.26,156.25,156.25,30600000.0
2008-02-13 06:17:00,156.25,156.255,156.25,156.25,56800000.0
2008-02-13 06:18:00,156.25,156.255,156.25,156.25,112000000.0
2008-02-13 06:19:00,156.25,156.26,156.235,156.245,126500000.0
2008-02-13 06:20:00,156.245,156.245,156.215,156.215,123400000.0
2008-02-13 06:21:00,156.215,156.215,156.195,156.195,161300000.0
2008-02-13 06:22:00,156.195,156.2,156.17,156.2,218800000.0
2008-02-13 06:23:00,156.2,156.23,156.195,156.225,88600000.0
2008-02-13 06:24:00,156.225,156.23,156.215,156.225,272600000.0
2008-02-13 06:25:00,156.225,156.23,156.215,156.22,145500000.0
2008-02-13 06:26:00,156.22,156.26,156.22,156.25,286900000.0
2008-02-13 06:27:00,156.25,156.26,156.25,156.26,45200000.0
2008-02-13 06:28:00,156.26,156.275,156.26,156.26,118500000.0
2008-02-13 06:29:00,156.26,156.26,156.255,156.255,56300000.0
2008-02-13 06:30:00,156.255,156.26,156.245,156.26,89300000.0
2008-02-13 06:31:00,156.26,156.26,156.25,156.26,16800000.0
2008-02-13 06:32:00,156.26,156.26,156.26,156.26,4200000.0
2008-02-13 06:33:00,156.26,156.28,156.255,156.27,316400000.0
2008-02-13 06:34:00,156.27,156.31,156.27,156.285,506600000.0
2008-02-13 06:35:00,156.285,156.285,156.27,156.275,90800000.0
2008-02-13 06:36:00,156.265,156.275,156.25,156.26,222000000.0
2008-02-13 06:37:00,156.26,156.265,156.25,156.265,112500000.0
2008-02-13 06:38:00,156.265,156.265,156.225,156.225,238300000.0
2008-02-13 06:39:00,156.23,156.255,156.23,156.23,122300000.0
2008-02-13 06:40:00,156.23,156.235,156.21,156.22,170600000.0
2008-02-13 06:41:00,156.22,156.23,156.22,156.22,71900000.0
2008-02-13 06:42:00,156.22,156.22,156.22,156.22,1600000.0
2008-02-13 06:43:00,156.22,156.23,156.22,156.225,120900000.0
2008-02-13 06:44:00,156.225,156.25,156.225,156.235,93000000.0
2008-02-13 06:45:00,156.235,156.235,156.23,156.235,55200000.0
2008-02-13 06:46:00,156.235,156.235,156.235,156.235,19200000.0
2008-02-13 06:47:00,156.235,156.25,156.235,156.24,50500000.0
2008-02-13 06:48:00,156.24,156.24,156.225,156.225,278300000.0
2008-02-13 06:49:00,156.225,156.225,156.225,156.225,180300000.0
2008-02-13 06:50:00,156.225,156.225,156.225,156.225,24900000.0
2008-02-13 06:51:00,156.225,156.23,156.22,156.22,120200000.0
2008-02-13 06:52:00,156.22,156.23,156.22,156.23,112700000.0
2008-02-13 06:53:00,156.23,156.23,156.22,156.23,42000000.0
2008-02-13 06:54:00,156.23,156.235,156.22,156.22,29300000.0
2008-02-13 06:55:00,156.22,156.23,156.22,156.225,77300000.0
2008-02-13 06:56:00,156.225,156.225,156.2,156.21,80600000.0
2008-02-13 06:57:00,156.21,156.21,156.2,156.2,10800000.0
2008-02-13 06:58:00,156.2,156.21,156.195,156.2,73100000.0
2008-02-13 06:59:00,156.2,156.21,156.19,156.2,219700000.0
2008-02-13 07:00:00,156.2,156.2,156.17,156.18,240800000.0
2008-02-13 07:01:00,156.175,156.18,156.125,156.13,171100000.0
2008-02-13 07:02:00,156.13,156.13,156.075,156.085,306400000.0
2008-02-13 07:03:00,156.085,156.09,156.05,156.07,136000000.0
2008-02-13 07:04:00,156.07,156.11,156.07,156.1,73600000.0
2008-02-13 07:05:00,156.1,156.115,156.1,156.1,144400000.0
2008-02-13 07:06:00,156.1,156.105,156.08,156.1,113300000.0
2008-02-13 07:07:00,156.1,156.12,156.1,156.105,73300000.0
2008-02-13 07:08:00,156.105,156.115,156.1,156.11,122700000.0
2008-02-13 07:09:00,156.11,156.115,156.11,156.11,33700000.0
2008-02-13 07:10:00,156.11,156.12,156.1,156.12,162500000.0
2008-02-13 07:11:00,156.12,156.13,156.11,156.11,203300000.0
2008-02-13 07:12:00,156.11,156.12,156.11,156.12,242200000.0
2008-02-13 07:13:00,156.13,156.185,156.12,156.185,304900000.0
2008-02-13 07:14:00,156.185,156.195,156.175,156.175,269700000.0
2008-02-13 07:15:00,156.175,156.185,156.175,156.185,216900000.0
2008-02-13 07:16:00,156.185,156.185,156.155,156.155,290500000.0
2008-02-13 07:17:00,156.155,156.16,156.155,156.155,47700000.0
2008-02-13 07:18:00,156.155,156.155,156.145,156.145,287900000.0
2008-02-13 07:19:00,156.145,156.145,156.125,156.145,177200000.0
2008-02-13 07:20:00,156.145,156.155,156.135,156.155,378000000.0
2008-02-13 07:21:00,156.155,156.155,156.13,156.13,252700000.0
2008-02-13 07:22:00,156.125,156.135,156.115,156.12,203000000.0
2008-02-13 07:23:00,156.125,156.125,156.1,156.1,249500000.0
2008-02-13 07:24:00,156.1,156.1,156.08,156.08,149100000.0
2008-02-13 07:25:00,156.08,156.08,156.07,156.08,41000000.0
2008-02-13 07:26:00,156.08,156.085,156.075,156.08,38300000.0
2008-02-13 07:27:00,156.08,156.085,156.07,156.08,39800000.0
2008-02-13 07:28:00,156.08,156.09,156.055,156.055,108500000.0
2008-02-13 07:29:00,156.055,156.08,156.045,156.08,90600000.0
2008-02-13 07:30:00,156.08,156.125,156.08,156.125,104600000.0
2008-02-13 07:31:00,156.125,156.135,156.11,156.13,184300000.0
2008-02-13 07:32:00,156.13,156.15,156.13,156.15,112300000.0
2008-02-13 07:33:00,156.15,156.15,156.135,156.15,30800000.0
2008-02-13 07:34:00,156.15,156.16,156.15,156.16,17900000.0
2008-02-13 07:35:00,156.16,156.165,156.15,156.165,49100000.0
2008-02-13 07:36:00,156.165,156.18,156.16,156.165,259900000.0
2008-02-13 07:37:00,156.16,156.17,156.16,156.16,132200000.0
2008-02-13 07:38:00,156.16,156.18,156.16,156.18,198800000.0
2008-02-13 07:39:00,156.18,156.19,156.175,156.18,34600000.0
2008-02-13 07:40:00,156.18,156.19,156.165,156.19,148100000.0
2008-02-13 07:41:00,156.19,156.19,156.18,156.19,33100000.0
2008-02-13 07:42:00,156.19,156.19,156.175,156.18,125900000.0
2008-02-13 07:43:00,156.175,156.18,156.175,156.18,42400000.0
2008-02-13 07:44:00,156.18,156.19,156.18,156.18,9200000.0
2008-02-13 07:45:00,156.18,156.18,156.18,156.18,2000000.0
2008-02-13 07:46:00,156.18,156.18,156.165,156.165,88800000.0
2008-02-13 07:47:00,156.165,156.195,156.165,156.195,96300000.0
2008-02-13 07:48:00,156.195,156.22,156.19,156.21,177300000.0
2008-02-13 07:49:00,156.21,156.23,156.21,156.23,89000000.0
2008-02-13 07:50:00,156.23,156.24,156.22,156.22,82100000.0
2008-02-13 07:51:00,156.22,156.24,156.22,156.225,57200000.0
2008-02-13 07:52:00,156.225,156.24,156.225,156.235,155100000.0
2008-02-13 07:53:00,156.235,156.24,156.23,156.235,109300000.0
2008-02-13 07:54:00,156.235,156.24,156.22,156.24,180700000.0
2008-02-13 07:55:00,156.24,156.28,156.24,156.26,206000000.0
2008-02-13 07:56:00,156.26,156.265,156.23,156.24,276400000.0
2008-02-13 07:57:00,156.24,156.27,156.24,156.26,159000000.0
2008-02-13 07:58:00,156.26,156.27,156.26,156.26,12600000.0
2008-02-13 07:59:00,156.26,156.27,156.245,156.25,179400000.0
2008-02-13 08:00:00,156.25,156.25,156.225,156.225,183000000.0
2008-02-13 08:01:00,156.225,156.225,156.18,156.185,118100000.0
2008-02-13 08:02:00,156.185,156.195,156.17,156.185,156500000.0
2008-02-13 08:03:00,156.185,156.195,156.175,156.19,197200000.0
2008-02-13 08:04:00,156.19,156.19,156.185,156.185,61000000.0
2008-02-13 08:05:00,156.185,156.19,156.16,156.16,95800000.0
2008-02-13 08:06:00,156.16,156.165,156.08,156.095,135800000.0
2008-02-13 08:07:00,156.1,156.1,156.0,156.045,280400000.0
2008-02-13 08:08:00,156.045,156.06,156.035,156.055,350500000.0
2008-02-13 08:09:00,156.055,156.075,156.055,156.06,205300000.0
2008-02-13 08:10:00,156.06,156.13,156.055,156.12,152500000.0
2008-02-13 08:11:00,156.12,156.12,156.095,156.11,393600000.0
2008-02-13 08:12:00,156.11,156.125,156.105,156.115,90200000.0
2008-02-13 08:13:00,156.115,156.12,156.11,156.11,198500000.0
2008-02-13 08:14:00,156.11,156.115,156.1,156.115,213000000.0
2008-02-13 08:15:00,156.115,156.12,156.09,156.1,140600000.0
2008-02-13 08:16:00,156.1,156.1,156.095,156.1,37200000.0
2008-02-13 08:17:00,156.1,156.1,156.07,156.07,159600000.0
2008-02-13 08:18:00,156.07,156.07,156.02,156.03,299600000.0
2008-02-13 08:19:00,156.03,156.04,156.025,156.04,165500000.0
2008-02-13 08:20:00,156.04,156.065,156.04,156.06,80700000.0
2008-02-13 08:21:00,156.06,156.11,156.06,156.1,178700000.0
2008-02-13 08:22:00,156.105,156.115,156.09,156.105,308100000.0
2008-02-13 08:23:00,156.105,156.13,156.1,156.11,224700000.0
2008-02-13 08:24:00,156.11,156.135,156.105,156.115,124100000.0
2008-02-13 08:25:00,156.115,156.135,156.115,156.135,14800000.0
2008-02-13 08:26:00,156.135,156.135,156.11,156.11,54100000.0
2008-02-13 08:27:00,156.115,156.135,156.065,156.075,164700000.0
2008-02-13 08:28:00,156.075,156.085,156.06,156.075,102400000.0
2008-02-13 08:29:00,156.07,156.08,156.045,156.07,290300000.0
2008-02-13 08:30:00,156.07,156.075,156.05,156.055,193100000.0
2008-02-13 08:31:00,156.055,156.055,156.04,156.05,109500000.0
2008-02-13 08:32:00,156.05,156.05,155.995,155.995,237100000.0
2008-02-13 08:33:00,155.995,156.0,155.925,155.945,474700000.0
2008-02-13 08:34:00,155.945,155.965,155.875,155.895,331200000.0
2008-02-13 08:35:00,155.895,155.905,155.87,155.875,377300000.0
2008-02-13 08:36:00,155.875,155.885,155.855,155.86,141900000.0
2008-02-13 08:37:00,155.86,155.89,155.86,155.88,212600000.0
2008-02-13 08:38:00,155.88,155.89,155.845,155.855,374800000.0
2008-02-13 08:39:00,155.86,155.905,155.855,155.9,308600000.0
2008-02-13 08:40:00,155.91,155.945,155.9,155.9,371700000.0
2008-02-13 08:41:00,155.9,155.915,155.86,155.87,395300000.0
2008-02-13 08:42:00,155.87,155.885,155.86,155.87,243500000.0
2008-02-13 08:43:00,155.875,155.88,155.86,155.875,309600000.0
2008-02-13 08:44:00,155.875,155.915,155.875,155.915,155600000.0
2008-02-13 08:45:00,155.915,155.92,155.9,155.9,127400000.0
2008-02-13 08:46:00,155.9,155.915,155.9,155.915,117800000.0
2008-02-13 08:47:00,155.91,155.92,155.885,155.885,268900000.0
2008-02-13 08:48:00,155.885,155.89,155.865,155.865,105300000.0
2008-02-13 08:49:00,155.865,155.865,155.84,155.845,140100000.0
2008-02-13 08:50:00,155.84,155.845,155.82,155.84,179000000.0
2008-02-13 08:51:00,155.84,155.865,155.82,155.85,277300000.0
2008-02-13 08:52:00,155.85,155.89,155.84,155.89,240600000.0
2008-02-13 08:53:00,155.885,155.915,155.875,155.915,456500000.0
2008-02-13 08:54:00,155.915,155.935,155.905,155.925,94700000.0
2008-02-13 08:55:00,155.93,155.99,155.915,155.98,131400000.0
2008-02-13 08:56:00,155.98,155.985,155.97,155.98,161100000.0
2008-02-13 08:57:00,155.98,155.99,155.965,155.985,98600000.0
2008-02-13 08:58:00,155.985,156.015,155.985,156.0,70200000.0
2008-02-13 08:59:00,156.0,156.04,156.0,156.03,62900000.0
2008-02-13 09:00:00,156.03,156.045,156.015,156.02,219200000.0
2008-02-13 09:01:00,156.02,156.04,156.02,156.03,17200000.0
2008-02-13 09:02:00,156.03,156.03,156.02,156.02,75900000.0
2008-02-13 09:03:00,156.02,156.02,155.98,155.985,133600000.0
2008-02-13 09:04:00,155.985,156.005,155.96,155.985,123900000.0
2008-02-13 09:05:00,155.985,155.985,155.955,155.965,110200000.0
2008-02-13 09:06:00,155.96,156.03,155.955,155.99,203700000.0
2008-02-13 09:07:00,155.99,155.995,155.965,155.975,171600000.0
2008-02-13 09:08:00,155.975,155.99,155.88,155.98,334800000.0
2008-02-13 09:09:00,155.98,155.98,155.925,155.935,333500000.0
2008-02-13 09:10:00,155.935,155.95,155.93,155.935,310900000.0
2008-02-13 09:11:00,155.935,155.95,155.92,155.945,151300000.0
2008-02-13 09:12:00,155.95,155.98,155.93,155.965,227200000.0
2008-02-13 09:13:00,155.965,155.98,155.94,155.97,278500000.0
2008-02-13 09:14:00,155.97,155.97,155.965,155.97,102500000.0
2008-02-13 09:15:00,155.97,155.975,155.955,155.97,137800000.0
2008-02-13 09:16:00,155.97,156.01,155.97,155.99,167400000.0
2008-02-13 09:17:00,155.99,155.99,155.965,155.98,191300000.0
2008-02-13 09:18:00,155.98,155.985,155.96,155.98,236700000.0
2008-02-13 09:19:00,155.98,156.0,155.975,155.975,216100000.0
2008-02-13 09:20:00,155.975,155.98,155.96,155.96,582200000.0
2008-02-13 09:21:00,155.96,155.97,155.95,155.97,87100000.0
2008-02-13 09:22:00,155.97,155.99,155.97,155.98,200600000.0
2008-02-13 09:23:00,155.98,156.0,155.97,155.995,332500000.0
2008-02-13 09:24:00,155.995,156.005,155.985,156.0,272900000.0
2008-02-13 09:25:00,156.0,156.02,156.0,156.015,184900000.0
2008-02-13 09:26:00,156.01,156.02,156.01,156.01,183100000.0
2008-02-13 09:27:00,156.01,156.01,156.0,156.0,190000000.0
2008-02-13 09:28:00,156.0,156.0,155.945,155.945,267700000.0
2008-02-13 09:29:00,155.945,156.005,155.945,155.98,266900000.0
2008-02-13 09:30:00,155.98,155.99,155.93,155.93,865700000.0
2008-02-13 09:31:00,155.93,155.94,155.85,155.85,454900000.0
2008-02-13 09:32:00,155.85,155.88,155.85,155.86,325100000.0
2008-02-13 09:33:00,155.86,155.89,155.85,155.875,211600000.0
2008-02-13 09:34:00,155.875,155.89,155.86,155.88,412800000.0
2008-02-13 09:35:00,155.88,155.88,155.835,155.84,146800000.0
2008-02-13 09:36:00,155.84,155.85,155.835,155.84,398200000.0
2008-02-13 09:37:00,155.84,155.87,155.82,155.86,278000000.0
2008-02-13 09:38:00,155.86,155.88,155.85,155.86,214300000.0
2008-02-13 09:39:00,155.865,155.99,155.84,155.965,545400002.0
2008-02-13 09:40:00,155.965,155.965,155.9,155.915,439800000.0
2008-02-13 09:41:00,155.915,155.92,155.885,155.895,259300000.0
2008-02-13 09:42:00,155.895,155.915,155.88,155.915,303400000.0
2008-02-13 09:43:00,155.91,155.915,155.885,155.89,222900000.0
2008-02-13 09:44:00,155.895,155.965,155.895,155.965,405000000.0
2008-02-13 09:45:00,155.965,156.0,155.955,155.99,299400000.0
2008-02-13 09:46:00,155.99,156.05,155.975,156.025,254700000.0
2008-02-13 09:47:00,156.02,156.04,156.015,156.025,254300000.0
2008-02-13 09:48:00,156.02,156.04,155.965,156.0,368200000.0
2008-02-13 09:49:00,156.0,156.035,155.96,155.975,299100000.0
2008-02-13 09:50:00,155.975,156.0,155.96,155.99,245600000.0
2008-02-13 09:51:00,155.99,156.0,155.975,155.98,286500000.0
2008-02-13 09:52:00,155.985,156.0,155.98,155.99,163400000.0
2008-02-13 09:53:00,155.99,156.0,155.98,155.995,177500000.0
2008-02-13 09:54:00,156.0,156.03,156.0,156.02,123400000.0
2008-02-13 09:55:00,156.02,156.03,156.0,156.005,258000000.0
2008-02-13 09:56:00,156.005,156.005,155.96,156.0,348300000.0
2008-02-13 09:57:00,156.0,156.02,155.975,156.0,238700000.0
2008-02-13 09:58:00,156.0,156.01,155.95,155.96,234500000.0
2008-02-13 09:59:00,155.965,156.035,155.95,155.995,377400000.0
2008-02-13 10:00:00,156.0,156.01,155.955,155.975,335299999.0
2008-02-13 10:01:00,155.975,155.98,155.91,155.94,226700000.0
2008-02-13 10:02:00,155.94,155.98,155.935,155.94,569700000.0
2008-02-13 10:03:00,155.94,155.965,155.91,155.92,226900000.0
2008-02-13 10:04:00,155.925,155.94,155.91,155.915,243000000.0
2008-02-13 10:05:00,155.915,155.935,155.91,155.93,224800000.0
2008-02-13 10:06:00,155.93,155.96,155.925,155.95,129200000.0
2008-02-13 10:07:00,155.95,155.96,155.93,155.93,211500000.0
2008-02-13 10:08:00,155.93,155.93,155.87,155.915,323100000.0
2008-02-13 10:09:00,155.915,155.945,155.91,155.94,293000000.0
2008-02-13 10:10:00,155.94,155.945,155.875,155.905,249100000.0
2008-02-13 10:11:00,155.905,155.93,155.9,155.925,157900000.0
2008-02-13 10:12:00,155.925,155.94,155.895,155.91,426800000.0
2008-02-13 10:13:00,155.91,155.91,155.845,155.85,259600000.0
2008-02-13 10:14:00,155.85,155.89,155.83,155.87,473300000.0
2008-02-13 10:15:00,155.87,155.9,155.87,155.87,162100000.0
2008-02-13 10:16:00,155.87,155.89,155.845,155.86,455800001.0
2008-02-13 10:17:00,155.86,155.935,155.85,155.885,291600000.0
2008-02-13 10:18:00,155.885,155.93,155.875,155.885,158400000.0
2008-02-13 10:19:00,155.885,155.96,155.88,155.945,234700000.0
2008-02-13 10:20:00,155.945,155.96,155.935,155.955,196400000.0
2008-02-13 10:21:00,155.955,155.96,155.94,155.945,196000000.0
2008-02-13 10:22:00,155.94,155.965,155.94,155.965,193000000.0
2008-02-13 10:23:00,155.965,155.965,155.915,155.93,209600000.0
2008-02-13 10:24:00,155.93,155.93,155.915,155.92,281700000.0
2008-02-13 10:25:00,155.92,155.92,155.885,155.905,138100000.0
2008-02-13 10:26:00,155.91,155.945,155.895,155.935,469200000.0
2008-02-13 10:27:00,155.935,155.955,155.91,155.91,218000000.0
2008-02-13 10:28:00,155.91,155.92,155.885,155.915,523500001.0
2008-02-13 10:29:00,155.915,155.935,155.9,155.915,474000000.0
2008-02-13 10:30:00,155.915,155.93,155.9,155.91,134000000.0
2008-02-13 10:31:00,155.91,155.925,155.91,155.91,96800000.0
2008-02-13 10:32:00,155.91,155.915,155.885,155.885,250700000.0
2008-02-13 10:33:00,155.885,155.95,155.885,155.905,166200000.0
2008-02-13 10:34:00,155.905,155.995,155.905,155.975,473600000.0
2008-02-13 10:35:00,155.975,155.975,155.93,155.93,484199999.0
2008-02-13 10:36:00,155.93,155.945,155.93,155.945,771500000.0
2008-02-13 10:37:00,155.945,155.965,155.925,155.965,742600000.0
2008-02-13 10:38:00,155.96,155.975,155.96,155.975,830500000.0
2008-02-13 10:39:00,155.975,156.02,155.945,155.995,650200000.0
2008-02-13 10:40:00,156.0,156.0,155.96,155.99,504400000.0
2008-02-13 10:41:00,155.985,156.005,155.96,155.975,470200000.0
2008-02-13 10:42:00,155.975,155.975,155.93,155.935,802300000.0
2008-02-13 10:43:00,155.935,155.985,155.935,155.98,663000000.0
2008-02-13 10:44:00,155.98,155.98,155.96,155.98,1272100000.0
2008-02-13 10:45:00,155.98,155.98,155.955,155.96,462000000.0
2008-02-13 10:46:00,155.96,155.985,155.955,155.98,527700000.0
2008-02-13 10:47:00,155.98,155.99,155.97,155.975,240200000.0
2008-02-13 10:48:00,155.975,155.985,155.96,155.975,1384300000.0
2008-02-13 10:49:00,156.14,156.19,156.14,156.18,415000000.0
2008-02-13 10:50:00,155.96,155.995,155.96,155.975,415000000.0
2008-02-13 10:51:00,155.975,155.98,155.94,155.955,706300000.0
2008-02-13 10:52:00,155.95,155.995,155.94,155.985,448800000.0
2008-02-13 10:53:00,155.985,155.99,155.965,155.985,443300000.0
2008-02-13 10:54:00,155.985,155.985,155.94,155.95,298100000.0
2008-02-13 10:55:00,155.95,155.99,155.945,155.99,566100000.0
2008-02-13 10:56:00,155.985,156.01,155.97,156.005,537700000.0
2008-02-13 10:57:00,156.005,156.01,155.97,156.0,215200000.0
2008-02-13 10:58:00,156.0,156.02,155.985,156.02,197000000.0
2008-02-13 10:59:00,156.02,156.06,156.02,156.06,173100000.0
2008-02-13 11:00:00,156.06,156.075,156.06,156.07,214600000.0
2008-02-13 11:01:00,156.085,156.085,156.055,156.055,750399986.0
2008-02-13 11:02:00,156.055,156.08,156.055,156.08,307700000.0
2008-02-13 11:03:00,156.08,156.08,156.06,156.065,1559900000.0
2008-02-13 11:04:00,156.065,156.09,156.065,156.085,356100000.0
2008-02-13 11:05:00,156.075,156.08,156.07,156.075,807500000.0
2008-02-13 11:06:00,156.075,156.215,156.075,156.195,527900000.0
2008-02-13 11:07:00,156.195,156.2,156.135,156.175,732999998.0
2008-02-13 11:08:00,156.175,156.22,156.175,156.18,1235400000.0
2008-02-13 11:09:00,156.18,156.18,156.13,156.135,2139400000.0
2008-02-13 11:10:00,156.135,156.135,156.085,156.1,1133200001.0
2008-02-13 11:11:00,156.1,156.12,156.09,156.09,418000000.0
2008-02-13 11:12:00,156.09,156.105,156.06,156.06,269100000.0
2008-02-13 11:13:00,156.06,156.07,156.02,156.05,112000000.0
2008-02-13 11:14:00,156.05,156.1,156.025,156.08,357500000.0
2008-02-13 11:15:00,156.08,156.08,156.04,156.065,346000000.0
2008-02-13 11:16:00,156.065,156.095,156.06,156.09,284500000.0
2008-02-13 11:17:00,156.09,156.09,156.06,156.06,269600000.0
2008-02-13 11:18:00,156.06,156.09,156.06,156.09,204000000.0
2008-02-13 11:19:00,156.09,156.12,156.09,156.11,247000000.0
2008-02-13 11:20:00,156.11,156.11,156.085,156.1,204500000.0
2008-02-13 11:21:00,156.1,156.115,156.09,156.115,559300000.0
2008-02-13 11:22:00,156.115,156.135,156.115,156.135,313700000.0
2008-02-13 11:23:00,156.135,156.155,156.11,156.125,578500000.0
2008-02-13 11:24:00,156.125,156.15,156.11,156.14,566200000.0
2008-02-13 11:25:00,156.14,156.14,156.12,156.13,664900000.0
2008-02-13 11:26:00,156.13,156.135,156.125,156.135,373100000.0
2008-02-13 11:27:00,156.135,156.16,156.13,156.155,1206000000.0
2008-02-13 11:28:00,156.155,156.18,156.155,156.17,426800000.0
2008-02-13 11:29:00,156.17,156.175,156.15,156.15,379000000.0
2008-02-13 11:30:00,156.15,156.155,156.115,156.12,433900000.0
2008-02-13 11:31:00,156.12,156.135,156.115,156.125,550200000.0
2008-02-13 11:32:00,156.12,156.125,156.12,156.12,602700000.0
2008-02-13 11:33:00,156.12,156.13,156.12,156.13,1008600000.0
2008-02-13 11:34:00,156.13,156.15,156.125,156.15,761500000.0
2008-02-13 11:35:00,156.15,156.185,156.145,156.16,1732600000.0
2008-02-13 11:36:00,156.16,156.22,156.16,156.195,565400000.0
2008-02-13 11:37:00,156.195,156.235,156.18,156.225,795100000.0
2008-02-13 11:38:00,156.225,156.225,156.19,156.19,419300000.0
2008-02-13 11:39:00,156.185,156.215,156.17,156.205,382100000.0
2008-02-13 11:40:00,156.205,156.225,156.19,156.195,420500000.0
2008-02-13 11:41:00,156.195,156.21,156.175,156.21,521100000.0
2008-02-13 11:42:00,156.21,156.235,156.205,156.22,1063100000.0
2008-02-13 11:43:00,156.22,156.265,156.22,156.25,461600000.0
2008-02-13 11:44:00,156.25,156.275,156.25,156.255,682100000.0
2008-02-13 11:45:00,156.255,156.255,156.225,156.24,316200000.0
2008-02-13 11:46:00,156.24,156.285,156.225,156.27,750500000.0
2008-02-13 11:47:00,156.27,156.28,156.215,156.22,942900000.0
2008-02-13 11:48:00,156.22,156.24,156.155,156.155,785100000.0
2008-02-13 11:49:00,156.17,156.21,156.155,156.195,1177600000.0
2008-02-13 11:50:00,156.195,156.28,156.185,156.265,1027200000.0
2008-02-13 11:51:00,156.265,156.27,156.245,156.245,355200000.0
2008-02-13 11:52:00,156.24,156.31,156.23,156.3,395700000.0
2008-02-13 11:53:00,156.295,156.325,156.265,156.295,703700003.0
2008-02-13 11:54:00,156.295,156.315,156.27,156.27,1162700000.0
2008-02-13 11:55:00,156.27,156.285,156.265,156.28,1731900000.0
2008-02-13 11:56:00,156.28,156.29,156.225,156.235,541000000.0
2008-02-13 11:57:00,156.235,156.235,156.195,156.205,920700000.0
2008-02-13 11:58:00,156.205,156.225,156.195,156.195,471300000.0
2008-02-13 11:59:00,156.195,156.235,156.19,156.22,420900000.0
2008-02-13 12:00:00,156.22,156.23,156.2,156.215,737500000.0
2008-02-13 12:01:00,156.215,156.285,156.19,156.275,565900000.0
2008-02-13 12:02:00,156.28,156.32,156.21,156.275,458300000.0
2008-02-13 12:03:00,156.27,156.29,156.225,156.23,541900000.0
2008-02-13 12:04:00,156.225,156.28,156.22,156.275,1307600000.0
2008-02-13 12:05:00,156.275,156.31,156.275,156.3,1122900000.0
2008-02-13 12:06:00,156.3,156.3,156.26,156.26,502700000.0
2008-02-13 12:07:00,156.26,156.375,156.26,156.365,454700000.0
2008-02-13 12:08:00,156.365,156.385,156.355,156.375,543399998.0
2008-02-13 12:09:00,156.37,156.375,156.345,156.345,611700000.0
2008-02-13 12:10:00,156.345,156.39,156.345,156.37,1095700000.0
2008-02-13 12:11:00,156.37,156.43,156.355,156.425,860300000.0
2008-02-13 12:12:00,156.415,156.505,156.415,156.465,402300000.0
2008-02-13 12:13:00,156.465,156.49,156.455,156.46,199000000.0
2008-02-13 12:14:00,156.46,156.46,156.435,156.455,368200000.0
2008-02-13 12:15:00,156.455,156.49,156.455,156.47,292500000.0
2008-02-13 12:16:00,156.47,156.53,156.47,156.53,267100000.0
2008-02-13 12:17:00,156.53,156.575,156.515,156.55,536500000.0
2008-02-13 12:18:00,156.545,156.55,156.505,156.54,284100000.0
2008-02-13 12:19:00,156.54,156.55,156.505,156.53,184400000.0
2008-02-13 12:20:00,156.53,156.53,156.485,156.51,261200000.0
2008-02-13 12:21:00,156.51,156.53,156.495,156.5,283800000.0
2008-02-13 12:22:00,156.5,156.53,156.495,156.52,386499999.0
2008-02-13 12:23:00,156.52,156.52,156.455,156.465,746500000.0
2008-02-13 12:24:00,156.465,156.555,156.455,156.525,1265700006.0
2008-02-13 12:25:00,156.515,156.55,156.5,156.55,458399998.0
2008-02-13 12:26:00,156.55,156.58,156.53,156.53,439800000.0
2008-02-13 12:27:00,156.53,156.53,156.5,156.52,1359500000.0
2008-02-13 12:28:00,156.52,156.53,156.52,156.52,1170300000.0
2008-02-13 12:29:00,156.52,156.55,156.52,156.55,1380800000.0
2008-02-13 12:30:00,156.55,156.55,156.51,156.51,285900000.0
2008-02-13 12:31:00,156.51,156.515,156.485,156.5,309700000.0
2008-02-13 12:32:00,156.5,156.5,156.48,156.485,335100000.0
2008-02-13 12:33:00,156.485,156.525,156.485,156.505,310800001.0
2008-02-13 12:34:00,156.505,156.565,156.5,156.565,388600000.0
2008-02-13 12:35:00,156.57,156.63,156.555,156.62,346300000.0
2008-02-13 12:36:00,156.62,156.64,156.6,156.635,609900000.0
2008-02-13 12:37:00,156.635,156.685,156.615,156.68,298800000.0
2008-02-13 12:38:00,156.68,156.695,156.62,156.625,1039999992.0
2008-02-13 12:39:00,156.62,156.66,156.615,156.65,285400000.0
2008-02-13 12:40:00,156.65,156.67,156.64,156.655,470100000.0
2008-02-13 12:41:00,156.655,156.67,156.655,156.665,502500000.0
2008-02-13 12:42:00,156.665,156.705,156.66,156.7,1349600000.0
2008-02-13 12:43:00,156.705,156.745,156.695,156.745,893800000.0
2008-02-13 12:44:00,156.745,156.745,156.615,156.625,305199999.0
2008-02-13 12:45:00,156.62,156.69,156.62,156.685,367000000.0
2008-02-13 12:46:00,156.685,156.69,156.62,156.63,706600000.0
2008-02-13 12:47:00,156.63,156.645,156.615,156.645,984700000.0
2008-02-13 12:48:00,156.645,156.935,156.64,156.915,1022100000.0
2008-02-13 12:49:00,156.915,157.005,156.91,156.94,610200000.0
2008-02-13 12:50:00,156.94,156.945,156.91,156.94,922700006.0
2008-02-13 12:51:00,156.94,157.025,156.93,157.01,440900000.0
2008-02-13 12:52:00,157.01,157.015,156.945,156.955,988700000.0
2008-02-13 12:53:00,156.955,157.025,156.935,157.025,492800000.0
2008-02-13 12:54:00,157.045,157.075,156.975,156.98,663400000.0
2008-02-13 12:55:00,156.98,157.05,156.975,157.005,643800001.0
2008-02-13 12:56:00,157.005,157.01,156.965,156.975,579400001.0
2008-02-13 12:57:00,156.975,157.0,156.965,156.995,403500000.0
2008-02-13 12:58:00,156.995,157.03,156.985,157.0,285800000.0
2008-02-13 12:59:00,157.0,157.005,156.965,156.995,885600001.0
2008-02-13 13:00:00,156.995,157.025,156.96,156.97,940100000.0
2008-02-13 13:01:00,156.965,156.975,156.955,156.97,1583799997.0
2008-02-13 13:02:00,156.97,156.995,156.955,156.96,1234700000.0
2008-02-13 13:03:00,156.96,156.965,156.88,156.895,615500000.0
2008-02-13 13:04:00,156.895,156.94,156.89,156.915,1039000004.0
2008-02-13 13:05:00,156.915,156.925,156.91,156.91,839899997.0
2008-02-13 13:06:00,156.91,156.91,156.815,156.835,372200000.0
2008-02-13 13:07:00,156.825,156.86,156.755,156.805,400400000.0
2008-02-13 13:08:00,156.79,156.86,156.785,156.86,372600000.0
2008-02-13 13:09:00,156.865,156.9,156.85,156.855,1140300000.0
2008-02-13 13:10:00,156.855,156.855,156.8,156.82,256200000.0
2008-02-13 13:11:00,156.82,156.845,156.775,156.79,276400000.0
2008-02-13 13:12:00,156.79,156.825,156.775,156.8,400500000.0
2008-02-13 13:13:00,156.8,156.825,156.78,156.8,297300000.0
2008-02-13 13:14:00,156.8,156.88,156.8,156.805,470700000.0
2008-02-13 13:15:00,156.805,156.865,156.795,156.8,703300000.0
2008-02-13 13:16:00,156.8,156.84,156.8,156.83,569300000.0
2008-02-13 13:17:00,156.83,156.83,156.8,156.81,322100000.0
2008-02-13 13:18:00,156.81,156.81,156.79,156.81,687800001.0
2008-02-13 13:19:00,156.81,156.895,156.81,156.87,724200000.0
2008-02-13 13:20:00,156.87,156.88,156.84,156.845,1144500000.0
2008-02-13 13:21:00,156.85,156.87,156.83,156.835,704800000.0
2008-02-13 13:22:00,156.835,156.875,156.835,156.84,714800001.0
2008-02-13 13:23:00,156.84,156.84,156.805,156.815,353000002.0
2008-02-13 13:24:00,156.815,156.82,156.81,156.81,965700000.0
2008-02-13 13:25:00,156.81,156.83,156.78,156.78,1025599999.0
2008-02-13 13:26:00,156.785,156.805,156.75,156.785,1341400001.0
2008-02-13 13:27:00,156.785,156.815,156.765,156.81,906500000.0
2008-02-13 13:28:00,156.81,156.81,156.79,156.81,518400000.0
2008-02-13 13:29:00,156.805,156.82,156.8,156.82,374300000.0
2008-02-13 13:30:00,156.82,156.83,156.815,156.825,149300000.0
2008-02-13 13:31:00,156.825,156.835,156.8,156.83,600700000.0
2008-02-13 13:32:00,156.83,156.83,156.8,156.8,2079099997.0
2008-02-13 13:33:00,156.8,156.82,156.8,156.8,675300000.0
2008-02-13 13:34:00,156.795,156.845,156.785,156.825,1524800000.0
2008-02-13 13:35:00,156.83,156.84,156.8,156.8,952000000.0
2008-02-13 13:36:00,156.8,156.8,156.785,156.79,843899999.0
2008-02-13 13:37:00,156.79,156.86,156.775,156.86,789400000.0
2008-02-13 13:38:00,156.87,156.925,156.86,156.865,991399998.0
2008-02-13 13:39:00,156.87,156.88,156.81,156.86,430500000.0
2008-02-13 13:40:00,156.86,156.87,156.825,156.84,309300000.0
2008-02-13 13:41:00,156.84,156.86,156.84,156.85,615400000.0
2008-02-13 13:42:00,156.85,156.905,156.825,156.905,769000000.0
2008-02-13 13:43:00,156.905,156.915,156.88,156.88,734400000.0
2008-02-13 13:44:00,156.88,156.915,156.875,156.88,678100000.0
2008-02-13 13:45:00,156.88,156.89,156.825,156.835,1578600000.0
2008-02-13 13:46:00,156.835,156.855,156.82,156.83,656100000.0
2008-02-13 13:47:00,156.83,156.88,156.815,156.88,649700002.0
2008-02-13 13:48:00,156.885,156.935,156.865,156.91,910500000.0
2008-02-13 13:49:00,156.905,156.91,156.835,156.84,1196800019.0
2008-02-13 13:50:00,156.84,156.88,156.81,156.87,951900000.0
2008-02-13 13:51:00,156.87,157.015,156.865,156.955,847500000.0
2008-02-13 13:52:00,156.945,156.955,156.905,156.905,606900000.0
2008-02-13 13:53:00,156.905,156.97,156.905,156.97,465900000.0
2008-02-13 13:54:00,156.97,156.995,156.95,156.95,284300000.0
2008-02-13 13:55:00,156.955,156.96,156.88,156.94,1030500001.0
2008-02-13 13:56:00,156.94,157.01,156.94,156.995,550200002.0
2008-02-13 13:57:00,156.995,157.0,156.91,156.915,701000000.0
2008-02-13 13:58:00,156.915,156.93,156.905,156.905,892100000.0
2008-02-13 13:59:00,156.905,156.945,156.9,156.91,1060700000.0
2008-02-13 14:00:00,156.91,156.94,156.9,156.92,957200000.0
2008-02-13 14:01:00,156.92,156.935,156.9,156.91,623400000.0
2008-02-13 14:02:00,156.91,156.92,156.9,156.91,324400000.0
2008-02-13 14:03:00,156.91,156.91,156.89,156.9,606400000.0
2008-02-13 14:04:00,156.9,156.91,156.88,156.91,941700000.0
2008-02-13 14:05:00,156.91,156.915,156.88,156.88,727400000.0
2008-02-13 14:06:00,156.88,156.955,156.88,156.92,476200000.0
2008-02-13 14:07:00,156.92,156.95,156.89,156.945,701900000.0
2008-02-13 14:08:00,156.945,156.96,156.925,156.96,1003900000.0
2008-02-13 14:09:00,156.96,157.005,156.945,156.98,950800000.0
2008-02-13 14:10:00,156.975,156.985,156.935,156.96,1101100000.0
2008-02-13 14:11:00,156.96,157.06,156.955,157.01,578300000.0
2008-02-13 14:12:00,157.01,157.065,157.01,157.05,682300000.0
2008-02-13 14:13:00,157.05,157.08,157.045,157.065,770400000.0
2008-02-13 14:14:00,157.065,157.065,157.025,157.03,999800000.0
2008-02-13 14:15:00,157.04,157.045,157.03,157.04,430700000.0
2008-02-13 14:16:00,157.04,157.04,157.02,157.02,940500000.0
2008-02-13 14:17:00,157.02,157.03,156.99,156.99,469600000.0
2008-02-13 14:18:00,156.99,157.0,156.935,156.97,395800000.0
2008-02-13 14:19:00,156.97,156.98,156.97,156.98,687700000.0
2008-02-13 14:20:00,156.98,156.98,156.945,156.95,241100000.0
2008-02-13 14:21:00,156.95,156.97,156.935,156.96,970700001.0
2008-02-13 14:22:00,156.96,156.98,156.96,156.97,689800000.0
2008-02-13 14:23:00,156.97,157.035,156.965,157.02,1244000008.0
2008-02-13 14:24:00,157.02,157.035,157.01,157.035,1720100000.0
2008-02-13 14:25:00,157.035,157.04,157.0,157.01,143500000.0
2008-02-13 14:26:00,157.01,157.05,157.01,157.045,251100000.0
2008-02-13 14:27:00,157.05,157.065,157.02,157.065,311500000.0
2008-02-13 14:28:00,157.065,157.065,157.03,157.035,1352200000.0
2008-02-13 14:29:00,157.035,157.04,157.02,157.025,691800000.0
2008-02-13 14:30:00,157.025,157.025,156.99,157.01,1052100000.0
2008-02-13 14:31:00,157.01,157.01,156.95,156.96,567700000.0
2008-02-13 14:32:00,156.96,156.965,156.935,156.95,363800000.0
2008-02-13 14:33:00,156.95,156.95,156.93,156.935,584800000.0
2008-02-13 14:34:00,156.935,156.935,156.92,156.93,581900000.0
2008-02-13 14:35:00,156.93,156.93,156.86,156.86,820500000.0
2008-02-13 14:36:00,156.86,156.915,156.85,156.88,484900000.0
2008-02-13 14:37:00,156.88,156.91,156.875,156.9,451300000.0
2008-02-13 14:38:00,156.9,156.91,156.89,156.895,571800000.0
2008-02-13 14:39:00,156.895,156.905,156.885,156.9,507300000.0
2008-02-13 14:40:00,156.9,156.9,156.86,156.88,1124800034.0
2008-02-13 14:41:00,156.88,156.905,156.865,156.895,765600000.0
2008-02-13 14:42:00,156.895,156.94,156.88,156.935,855700000.0
2008-02-13 14:43:00,156.935,156.935,156.875,156.875,607300000.0
2008-02-13 14:44:00,156.875,156.925,156.875,156.92,799000000.0
2008-02-13 14:45:00,156.92,156.925,156.88,156.885,523300000.0
2008-02-13 14:46:00,156.885,156.915,156.885,156.91,424200000.0
2008-02-13 14:47:00,156.91,156.915,156.895,156.9,524500000.0
2008-02-13 14:48:00,156.9,156.91,156.895,156.91,239200000.0
2008-02-13 14:49:00,156.91,156.92,156.885,156.91,279400000.0
2008-02-13 14:50:00,156.91,156.935,156.88,156.89,596900000.0
2008-02-13 14:51:00,156.89,156.91,156.845,156.875,774099998.0
2008-02-13 14:52:00,156.875,156.89,156.845,156.855,295200000.0
2008-02-13 14:53:00,156.855,156.88,156.855,156.87,433200000.0
2008-02-13 14:54:00,156.87,156.88,156.835,156.87,529600000.0
2008-02-13 14:55:00,156.87,156.875,156.84,156.86,356400000.0
2008-02-13 14:56:00,156.86,156.885,156.86,156.875,905900000.0
2008-02-13 14:57:00,156.875,156.88,156.87,156.87,185400000.0
2008-02-13 14:58:00,156.87,156.875,156.83,156.85,423000000.0
2008-02-13 14:59:00,156.85,156.88,156.84,156.88,399100000.0
2008-02-13 15:00:00,156.875,156.875,156.76,156.805,336400000.0
2008-02-13 15:01:00,156.805,156.81,156.725,156.78,328200001.0
2008-02-13 15:02:00,156.78,156.805,156.77,156.8,278000000.0
2008-02-13 15:03:00,156.8,156.85,156.77,156.82,320400000.0
2008-02-13 15:04:00,156.82,156.82,156.75,156.77,310200000.0
2008-02-13 15:05:00,156.77,156.85,156.765,156.85,292900000.0
2008-02-13 15:06:00,156.85,156.85,156.78,156.79,238200000.0
2008-02-13 15:07:00,156.79,156.855,156.78,156.82,529400000.0
2008-02-13 15:08:00,156.81,156.81,156.77,156.78,658800000.0
2008-02-13 15:09:00,156.78,156.85,156.77,156.8,481000000.0
2008-02-13 15:10:00,156.8,156.8,156.77,156.785,707100000.0
2008-02-13 15:11:00,156.785,156.82,156.785,156.795,997999997.0
2008-02-13 15:12:00,156.795,156.8,156.78,156.79,765300001.0
2008-02-13 15:13:00,156.79,156.855,156.78,156.855,452300000.0
2008-02-13 15:14:00,156.85,156.885,156.82,156.83,560600000.0
2008-02-13 15:15:00,156.83,156.84,156.81,156.81,198800000.0
2008-02-13 15:16:00,156.81,156.895,156.8,156.86,632500000.0
2008-02-13 15:17:00,156.86,156.885,156.815,156.815,1461800000.0
2008-02-13 15:18:00,156.815,156.825,156.79,156.815,1526200000.0
2008-02-13 15:19:00,156.815,156.86,156.815,156.845,754400000.0
2008-02-13 15:20:00,156.845,156.845,156.82,156.82,543600000.0
2008-02-13 15:21:00,156.82,156.835,156.81,156.83,1065800000.0
2008-02-13 15:22:00,156.83,156.875,156.83,156.865,2083000000.0
2008-02-13 15:23:00,156.865,156.865,156.82,156.82,396000000.0
2008-02-13 15:24:00,156.82,156.84,156.785,156.785,525800000.0
2008-02-13 15:25:00,156.79,156.835,156.785,156.795,957000000.0
2008-02-13 15:26:00,156.795,156.84,156.795,156.835,1185400000.0
2008-02-13 15:27:00,156.835,156.835,156.815,156.82,804300000.0
2008-02-13 15:28:00,156.82,156.84,156.81,156.835,935900000.0
2008-02-13 15:29:00,156.835,156.86,156.805,156.835,645899999.0
2008-02-13 15:30:00,156.835,157.225,156.785,157.225,316499999.0
2008-02-13 15:31:00,157.25,157.345,157.225,157.3,617200000.0
2008-02-13 15:32:00,157.3,157.395,157.27,157.385,365300000.0
2008-02-13 15:33:00,157.385,157.4,157.275,157.275,541000001.0
2008-02-13 15:34:00,157.28,157.38,157.275,157.28,460900000.0
2008-02-13 15:35:00,157.28,157.3,157.26,157.26,216800000.0
2008-02-13 15:36:00,157.26,157.39,157.25,157.35,173900000.0
2008-02-13 15:37:00,157.36,157.38,157.225,157.31,277500000.0
2008-02-13 15:38:00,157.31,157.42,157.28,157.37,186000000.0
2008-02-13 15:39:00,157.37,157.41,157.34,157.375,265200001.0
2008-02-13 15:40:00,157.38,157.41,157.33,157.355,192100000.0
2008-02-13 15:41:00,157.355,157.395,157.31,157.31,565300003.0
2008-02-13 15:42:00,157.31,157.375,157.26,157.37,258900000.0
2008-02-13 15:43:00,157.37,157.415,157.305,157.33,357900000.0
2008-02-13 15:44:00,157.33,157.36,157.32,157.335,285499999.0
2008-02-13 15:45:00,157.335,157.41,157.33,157.36,513700001.0
2008-02-13 15:46:00,157.36,157.38,157.35,157.36,120000000.0
2008-02-13 15:47:00,157.36,157.4,157.33,157.385,91799999.0
2008-02-13 15:48:00,157.385,157.43,157.355,157.37,348900000.0
2008-02-13 15:49:00,157.37,157.44,157.37,157.41,216550000.0
2008-02-13 15:50:00,157.41,157.42,157.35,157.38,160799999.0
2008-02-13 15:51:00,157.38,157.43,157.37,157.37,177000000.0
2008-02-13 15:52:00,157.37,157.4,157.335,157.37,337600002.0
2008-02-13 15:53:00,157.37,157.38,157.34,157.355,168900000.0
2008-02-13 15:54:00,157.355,157.4,157.35,157.35,111450000.0
2008-02-13 15:55:00,157.35,157.375,157.34,157.36,90700000.0
2008-02-13 15:56:00,157.35,157.405,157.34,157.39,670500000.0
2008-02-13 15:57:00,157.4,157.45,157.4,157.43,185100000.0
2008-02-13 15:58:00,157.43,157.595,157.43,157.57,364000001.0
2008-02-13 15:59:00,157.57,157.6,157.56,157.58,22700000.0
2008-02-13 16:00:00,157.575,157.65,157.57,157.65,243200000.0
2008-02-13 16:01:00,157.645,157.65,157.595,157.61,217900000.0
2008-02-13 16:02:00,157.61,157.625,157.485,157.485,408800001.0
2008-02-13 16:03:00,157.485,157.52,157.415,157.5,152700001.0
2008-02-13 16:04:00,157.5,157.505,157.44,157.45,529700003.0
2008-02-13 16:05:00,157.45,157.54,157.43,157.535,322700001.0
2008-02-13 16:06:00,157.535,157.54,157.475,157.5,662800000.0
2008-02-13 16:07:00,157.5,157.505,157.415,157.415,414500000.0
2008-02-13 16:08:00,157.415,157.43,157.38,157.415,334500000.0
2008-02-13 16:09:00,157.415,157.46,157.41,157.44,578470000.0
2008-02-13 16:10:00,157.44,157.445,157.415,157.425,423100000.0
2008-02-13 16:11:00,157.425,157.44,157.415,157.43,1081000008.0
2008-02-13 16:12:00,157.43,157.475,157.415,157.475,741900002.0
2008-02-13 16:13:00,157.475,157.475,157.435,157.445,500300000.0
2008-02-13 16:14:00,157.445,157.5,157.435,157.475,602700000.0
2008-02-13 16:15:00,157.475,157.51,157.46,157.49,1091900000.0
2008-02-13 16:16:00,157.49,157.52,157.47,157.5,433000000.0
2008-02-13 16:17:00,157.495,157.57,157.49,157.57,81700000.0
2008-02-13 16:18:00,157.58,157.58,157.5,157.52,623800000.0
2008-02-13 16:19:00,157.52,157.53,157.45,157.49,262800000.0
2008-02-13 16:20:00,157.49,157.49,157.46,157.48,324500000.0
2008-02-13 16:21:00,157.48,157.49,157.46,157.48,446200004.0
2008-02-13 16:22:00,157.48,157.48,157.42,157.43,138200000.0
2008-02-13 16:23:00,157.44,157.455,157.42,157.44,403200000.0
2008-02-13 16:24:00,157.44,157.445,157.4,157.415,624100000.0
2008-02-13 16:25:00,157.415,157.43,157.385,157.43,911400006.0
2008-02-13 16:26:00,157.425,157.43,157.37,157.42,446600000.0
2008-02-13 16:27:00,157.42,157.42,157.34,157.34,27100000.0
2008-02-13 16:28:00,157.34,157.38,157.335,157.37,232600000.0
2008-02-13 16:29:00,157.37,157.4,157.36,157.36,136800000.0
2008-02-13 16:30:00,157.36,157.49,157.35,157.48,250000000.0
2008-02-13 16:31:00,157.48,157.53,157.45,157.47,76000000.0
2008-02-13 16:32:00,157.47,157.49,157.415,157.45,573100000.0
2008-02-13 16:33:00,157.45,157.505,157.42,157.495,384600000.0
2008-02-13 16:34:00,157.495,157.6,157.485,157.595,493199999.0
2008-02-13 16:35:00,157.595,157.635,157.55,157.56,445300000.0
2008-02-13 16:36:00,157.56,157.595,157.535,157.57,163300000.0
2008-02-13 16:37:00,157.57,157.64,157.56,157.625,49200000.0
2008-02-13 16:38:00,157.625,157.635,157.525,157.54,89700000.0
2008-02-13 16:39:00,157.54,157.615,157.535,157.59,99300000.0
2008-02-13 16:40:00,157.59,157.635,157.58,157.62,169000000.0
2008-02-13 16:41:00,157.62,157.645,157.6,157.64,146200000.0
2008-02-13 16:42:00,157.64,157.64,157.51,157.52,188600000.0
2008-02-13 16:43:00,157.52,157.53,157.505,157.515,164400000.0
2008-02-13 16:44:00,157.515,157.54,157.445,157.51,473000000.0
2008-02-13 16:45:00,157.51,157.54,157.47,157.47,172500000.0
2008-02-13 16:46:00,157.47,157.52,157.45,157.495,140300000.0
2008-02-13 16:47:00,157.5,157.54,157.495,157.54,285400000.0
2008-02-13 16:48:00,157.54,157.54,157.5,157.51,25300000.0
2008-02-13 16:49:00,157.51,157.56,157.51,157.54,195700000.0
2008-02-13 16:50:00,157.54,157.54,157.46,157.46,107000000.0
2008-02-13 16:51:00,157.46,157.49,157.43,157.47,239800000.0
2008-02-13 16:52:00,157.47,157.51,157.46,157.51,450350000.0
2008-02-13 16:53:00,157.51,157.54,157.49,157.54,87250000.0
2008-02-13 16:54:00,157.54,157.565,157.505,157.53,206900000.0
2008-02-13 16:55:00,157.53,157.58,157.505,157.58,132200000.0
2008-02-13 16:56:00,157.58,157.58,157.505,157.53,266750000.0
2008-02-13 16:57:00,157.53,157.61,157.515,157.555,439100000.0
2008-02-13 16:58:00,157.56,157.56,157.455,157.51,336650000.0
2008-02-13 16:59:00,157.51,157.515,157.465,157.49,387800000.0
2008-02-13 17:00:00,157.49,157.595,157.485,157.595,368100000.0
2008-02-13 17:01:00,157.595,157.625,157.545,157.55,167200000.0
2008-02-13 17:02:00,157.55,157.55,157.485,157.485,188200000.0
2008-02-13 17:03:00,157.485,157.54,157.475,157.53,753000000.0
2008-02-13 17:04:00,157.53,157.57,157.52,157.525,400300000.0
2008-02-13 17:05:00,157.53,157.55,157.435,157.445,429300000.0
2008-02-13 17:06:00,157.445,157.495,157.415,157.49,784199998.0
2008-02-13 17:07:00,157.49,157.52,157.46,157.475,635999999.0
2008-02-13 17:08:00,157.475,157.55,157.475,157.53,519999999.0
2008-02-13 17:09:00,157.53,157.545,157.5,157.54,571700000.0
2008-02-13 17:10:00,157.54,157.555,157.495,157.505,371800000.0
2008-02-13 17:11:00,157.505,157.53,157.455,157.525,1096900001.0
2008-02-13 17:12:00,157.525,157.665,157.525,157.655,559699997.0
2008-02-13 17:13:00,157.655,157.665,157.61,157.63,249100000.0
2008-02-13 17:14:00,157.63,157.635,157.58,157.635,178000000.0
2008-02-13 17:15:00,157.635,157.655,157.6,157.65,182700000.0
2008-02-13 17:16:00,157.65,157.65,157.59,157.59,531000000.0
2008-02-13 17:17:00,157.59,157.59,157.515,157.52,125200000.0
2008-02-13 17:18:00,157.52,157.59,157.48,157.59,143600000.0
2008-02-13 17:19:00,157.6,157.6,157.5,157.53,248000000.0
2008-02-13 17:20:00,157.53,157.57,157.52,157.54,118800000.0
2008-02-13 17:21:00,157.54,157.59,157.52,157.53,174700000.0
2008-02-13 17:22:00,157.53,157.54,157.48,157.51,326399999.0
2008-02-13 17:23:00,157.51,157.54,157.5,157.5,179700000.0
2008-02-13 17:24:00,157.5,157.52,157.46,157.52,138300000.0
2008-02-13 17:25:00,157.52,157.52,157.445,157.475,497800002.0
2008-02-13 17:26:00,157.475,157.495,157.455,157.47,154000000.0
2008-02-13 17:27:00,157.47,157.49,157.415,157.445,220700000.0
2008-02-13 17:28:00,157.44,157.46,157.395,157.41,361900000.0
2008-02-13 17:29:00,157.41,157.465,157.4,157.46,532300001.0
2008-02-13 17:30:00,157.46,157.475,157.3,157.3,388000002.0
2008-02-13 17:31:00,157.305,157.355,157.3,157.34,286300000.0
2008-02-13 17:32:00,157.34,157.445,157.335,157.4,577200000.0
2008-02-13 17:33:00,157.4,157.48,157.395,157.43,264400000.0
2008-02-13 17:34:00,157.43,157.47,157.415,157.445,652600001.0
2008-02-13 17:35:00,157.445,157.45,157.33,157.335,335700000.0
2008-02-13 17:36:00,157.335,157.335,157.195,157.265,261671200.0
2008-02-13 17:37:00,157.275,157.335,157.265,157.33,264000000.0
2008-02-13 17:38:00,157.33,157.38,157.325,157.355,870100003.0
2008-02-13 17:39:00,157.355,157.355,157.29,157.31,476774813.0
2008-02-13 17:40:00,157.31,157.315,157.26,157.26,361400000.0
2008-02-13 17:41:00,157.26,157.27,157.18,157.22,278500000.0
2008-02-13 17:42:00,157.22,157.265,157.22,157.235,339800000.0
2008-02-13 17:43:00,157.235,157.25,157.175,157.215,335800000.0
2008-02-13 17:44:00,157.21,157.325,157.2,157.31,292399999.0
2008-02-13 17:45:00,157.31,157.4,157.285,157.4,334399999.0
2008-02-13 17:46:00,157.4,157.42,157.33,157.34,721400000.0
2008-02-13 17:47:00,157.34,157.415,157.325,157.37,196500000.0
2008-02-13 17:48:00,157.37,157.415,157.33,157.37,355700000.0
2008-02-13 17:49:00,157.37,157.37,157.3,157.33,327100000.0
2008-02-13 17:50:00,157.33,157.345,157.29,157.33,86100000.0
2008-02-13 17:51:00,157.33,157.415,157.33,157.415,221700000.0
2008-02-13 17:52:00,157.415,157.44,157.385,157.43,392500000.0
2008-02-13 17:53:00,157.425,157.47,157.425,157.445,400700000.0
2008-02-13 17:54:00,157.445,157.445,157.41,157.41,491100000.0
2008-02-13 17:55:00,157.41,157.45,157.4,157.445,631386500.0
2008-02-13 17:56:00,157.445,157.49,157.43,157.475,216700000.0
2008-02-13 17:57:00,157.475,157.585,157.47,157.58,1290549975.0
2008-02-13 17:58:00,157.57,157.6,157.52,157.6,40300000.0
2008-02-13 17:59:00,157.6,157.64,157.575,157.62,158700000.0
2008-02-13 18:00:00,157.62,157.63,157.565,157.565,97700000.0
2008-02-13 18:01:00,157.565,157.615,157.56,157.57,524500000.0
2008-02-13 18:02:00,157.57,157.57,157.525,157.54,138500000.0
2008-02-13 18:03:00,157.54,157.585,157.525,157.55,389800000.0
2008-02-13 18:04:00,157.55,157.58,157.54,157.54,52700000.0
2008-02-13 18:05:00,157.54,157.54,157.475,157.49,353500000.0
2008-02-13 18:06:00,157.49,157.56,157.485,157.55,238900000.0
2008-02-13 18:07:00,157.55,157.625,157.55,157.6,82700000.0
2008-02-13 18:08:00,157.595,157.66,157.58,157.65,52700000.0
2008-02-13 18:09:00,157.65,157.69,157.63,157.63,150200000.0
2008-02-13 18:10:00,157.63,157.665,157.615,157.635,198300000.0
2008-02-13 18:11:00,157.635,157.66,157.63,157.63,229500000.0
2008-02-13 18:12:00,157.63,157.65,157.63,157.635,1364300000.0
2008-02-13 18:13:00,157.635,157.635,157.555,157.61,271400000.0
2008-02-13 18:14:00,157.61,157.625,157.57,157.58,77200000.0
2008-02-13 18:15:00,157.58,157.58,157.55,157.58,437100000.0
2008-02-13 18:16:00,157.58,157.58,157.48,157.53,724700000.0
2008-02-13 18:17:00,157.535,157.565,157.51,157.565,792200000.0
2008-02-13 18:18:00,157.565,157.58,157.52,157.53,491100001.0
2008-02-13 18:19:00,157.53,157.535,157.485,157.5,85200000.0
2008-02-13 18:20:00,157.5,157.52,157.49,157.5,156100000.0
2008-02-13 18:21:00,157.5,157.535,157.49,157.49,166900000.0
2008-02-13 18:22:00,157.49,157.5,157.465,157.49,418600000.0
2008-02-13 18:23:00,157.49,157.51,157.46,157.465,1003700000.0
2008-02-13 18:24:00,157.47,157.485,157.46,157.475,45200000.0
2008-02-13 18:25:00,157.475,157.53,157.46,157.51,188700000.0
2008-02-13 18:26:00,157.51,157.555,157.5,157.555,396100000.0
2008-02-13 18:27:00,157.555,157.635,157.555,157.585,215400000.0
2008-02-13 18:28:00,157.58,157.625,157.57,157.625,37900000.0
2008-02-13 18:29:00,157.625,157.625,157.555,157.6,105600000.0
2008-02-13 18:30:00,157.6,157.65,157.585,157.65,582700000.0
2008-02-13 18:31:00,157.65,157.65,157.61,157.61,317400000.0
2008-02-13 18:32:00,157.61,157.61,157.535,157.58,82100000.0
2008-02-13 18:33:00,157.575,157.575,157.51,157.51,67000000.0
2008-02-13 18:34:00,157.51,157.59,157.51,157.54,114250000.0
2008-02-13 18:35:00,157.54,157.57,157.49,157.5,47800000.0
2008-02-13 18:36:00,157.5,157.59,157.5,157.58,209200000.0
2008-02-13 18:37:00,157.58,157.62,157.58,157.62,52200000.0
2008-02-13 18:38:00,157.62,157.635,157.58,157.58,126100000.0
2008-02-13 18:39:00,157.58,157.59,157.5,157.555,27450000.0
2008-02-13 18:40:00,157.555,157.59,157.54,157.56,45950000.0
2008-02-13 18:41:00,157.56,157.6,157.55,157.6,118500000.0
2008-02-13 18:42:00,157.6,157.61,157.56,157.605,163800000.0
2008-02-13 18:43:00,157.605,157.665,157.605,157.615,530750000.0
2008-02-13 18:44:00,157.615,157.63,157.58,157.6,71900000.0
2008-02-13 18:45:00,157.595,157.6,157.565,157.58,43450000.0
2008-02-13 18:46:00,157.58,157.58,157.535,157.535,812400000.0
2008-02-13 18:47:00,157.535,157.605,157.515,157.56,431750000.0
2008-02-13 18:48:00,157.565,157.59,157.56,157.58,92100000.0
2008-02-13 18:49:00,157.58,157.63,157.55,157.58,138000000.0
2008-02-13 18:50:00,157.58,157.59,157.545,157.58,109299999.0
2008-02-13 18:51:00,157.58,157.58,157.525,157.54,393500000.0
2008-02-13 18:52:00,157.54,157.56,157.535,157.55,221200000.0
2008-02-13 18:53:00,157.545,157.59,157.525,157.57,337600000.0
2008-02-13 18:54:00,157.57,157.575,157.55,157.55,72400000.0
2008-02-13 18:55:00,157.55,157.585,157.545,157.55,109800000.0
2008-02-13 18:56:00,157.55,157.56,157.52,157.53,39200000.0
2008-02-13 18:57:00,157.53,157.565,157.525,157.53,59650000.0
2008-02-13 18:58:00,157.525,157.59,157.52,157.57,109650000.0
2008-02-13 18:59:00,157.57,157.57,157.53,157.56,73600000.0
2008-02-13 19:00:00,157.56,157.57,157.54,157.56,30100000.0
2008-02-13 19:01:00,157.56,157.62,157.56,157.6,51200000.0
2008-02-13 19:02:00,157.6,157.6,157.565,157.6,30500000.0
2008-02-13 19:03:00,157.6,157.625,157.55,157.605,82300000.0
2008-02-13 19:04:00,157.6,157.615,157.59,157.59,92000000.0
2008-02-13 19:05:00,157.59,157.6,157.56,157.585,76000000.0
2008-02-13 19:06:00,157.585,157.6,157.55,157.565,275700000.0
2008-02-13 19:07:00,157.56,157.56,157.54,157.55,458300000.0
2008-02-13 19:08:00,157.78,157.83,157.78,157.81,1416100000.0
2008-02-13 19:09:00,157.53,157.585,157.525,157.555,1416100000.0
2008-02-13 19:10:00,157.555,157.595,157.555,157.575,921000000.0
2008-02-13 19:11:00,157.8,157.81,157.76,157.78,1509500000.0
2008-02-13 19:12:00,157.545,157.58,157.535,157.575,1509500000.0
2008-02-13 19:13:00,157.8,157.83,157.79,157.83,1050500000.0
2008-02-13 19:14:00,157.59,157.62,157.585,157.595,1050500000.0
2008-02-13 19:15:00,157.59,157.59,157.55,157.555,238300000.0
2008-02-13 19:16:00,157.56,157.57,157.54,157.55,52200000.0
2008-02-13 19:17:00,157.55,157.575,157.55,157.57,38200000.0
2008-02-13 19:18:00,157.57,157.595,157.57,157.585,48550000.0
2008-02-13 19:19:00,157.585,157.59,157.57,157.57,48000000.0
2008-02-13 19:20:00,157.57,157.6,157.57,157.6,45000000.0
2008-02-13 19:21:00,157.6,157.6,157.58,157.59,36900000.0
2008-02-13 19:22:00,157.595,157.61,157.58,157.58,57300000.0
2008-02-13 19:23:00,157.58,157.595,157.57,157.59,47200000.0
2008-02-13 19:24:00,157.59,157.6,157.585,157.59,180500000.0
2008-02-13 19:25:00,157.59,157.6,157.57,157.58,24700000.0
2008-02-13 19:26:00,157.58,157.63,157.58,157.59,58900000.0
2008-02-13 19:27:00,157.59,157.6,157.58,157.59,65800000.0
2008-02-13 19:28:00,157.59,157.6,157.59,157.6,23000000.0
2008-02-13 19:29:00,157.6,157.6,157.59,157.59,33800000.0
2008-02-13 19:30:00,157.59,157.595,157.57,157.58,21800000.0
2008-02-13 19:31:00,157.58,157.58,157.56,157.56,78800000.0
2008-02-13 19:32:00,157.56,157.56,157.54,157.55,252400000.0
2008-02-13 19:33:00,157.55,157.575,157.55,157.565,205300000.0
2008-02-13 19:34:00,157.565,157.585,157.555,157.585,2039200000.0
2008-02-13 19:35:00,157.585,157.6,157.565,157.6,295900000.0
2008-02-13 19:36:00,157.6,157.61,157.59,157.6,50800000.0
2008-02-13 19:37:00,157.6,157.61,157.595,157.61,804500000.0
2008-02-13 19:38:00,157.61,157.62,157.61,157.61,62000000.0
2008-02-13 19:39:00,157.61,157.625,157.6,157.615,942200000.0
2008-02-13 19:40:00,157.615,157.62,157.615,157.615,1248800000.0
2008-02-13 19:41:00,157.615,157.625,157.6,157.6,823300000.0
2008-02-13 19:42:00,157.78,157.78,157.76,157.76,501900000.0
2008-02-13 19:43:00,157.61,157.625,157.605,157.62,501900000.0
2008-02-13 19:44:00,157.62,157.62,157.6,157.6,765000000.0
2008-02-13 19:45:00,157.6,157.6,157.58,157.58,1723600000.0
2008-02-13 19:46:00,157.585,157.6,157.58,157.595,1729500000.0
2008-02-13 19:47:00,157.595,157.605,157.595,157.605,1154500000.0
2008-02-13 19:48:00,157.605,157.62,157.6,157.61,1972200000.0
2008-02-13 19:49:00,157.61,157.61,157.605,157.61,5400000.0
2008-02-13 19:50:00,157.61,157.61,157.605,157.605,29800000.0
2008-02-13 19:51:00,157.595,157.6,157.575,157.585,1875700000.0
2008-02-13 19:52:00,157.585,157.59,157.565,157.57,1247100000.0
2008-02-13 19:53:00,157.57,157.61,157.56,157.59,272200000.0
2008-02-13 19:54:00,157.59,157.6,157.585,157.59,677200000.0
2008-02-13 19:55:00,157.59,157.59,157.585,157.59,4600000.0
2008-02-13 19:56:00,157.59,157.59,157.58,157.58,25600000.0
2008-02-13 19:57:00,157.58,157.585,157.56,157.585,279500000.0
2008-02-13 19:58:00,157.585,157.595,157.585,157.585,1612700000.0
2008-02-13 19:59:00,157.585,157.585,157.555,157.56,1117300000.0
2008-02-13 20:00:00,157.56,157.625,157.555,157.605,843500001.0
2008-02-13 20:01:00,157.605,157.62,157.59,157.61,32500000.0
2008-02-13 20:02:00,157.61,157.62,157.605,157.61,124900000.0
2008-02-13 20:03:00,157.61,157.66,157.605,157.66,517300000.0
2008-02-13 20:04:00,157.66,157.69,157.66,157.67,1122500003.0
2008-02-13 20:05:00,157.67,157.675,157.635,157.675,29800000.0
2008-02-13 20:06:00,157.675,157.745,157.675,157.735,478100000.0
2008-02-13 20:07:00,157.735,157.825,157.735,157.81,2044399991.0
2008-02-13 20:08:00,157.77,157.79,157.77,157.79,1358500001.0
2008-02-13 20:09:00,157.78,157.79,157.77,157.77,1358500001.0
2008-02-13 20:10:00,157.78,157.78,157.7,157.72,1358500001.0
2008-02-13 20:11:00,157.81,157.84,157.78,157.8,1358500001.0
2008-02-13 20:12:00,157.75,157.76,157.73,157.73,1817100000.0
2008-02-13 20:13:00,157.74,157.74,157.68,157.69,1817100000.0
2008-02-13 20:14:00,157.85,157.86,157.84,157.85,1817100000.0
2008-02-13 20:15:00,157.68,157.7,157.68,157.7,1487800000.0
2008-02-13 20:16:00,157.85,157.86,157.83,157.84,1487800000.0
2008-02-13 20:17:00,157.84,157.86,157.82,157.82,1763900000.0
2008-02-13 20:18:00,157.76,157.77,157.75,157.77,1728799999.0
2008-02-13 20:19:00,157.78,157.8,157.77,157.79,1728799999.0
2008-02-13 20:20:00,157.8,157.8,157.76,157.77,1728799999.0
2008-02-13 20:21:00,157.88,157.88,157.86,157.88,1728799999.0
2008-02-13 20:22:00,157.77,157.77,157.74,157.74,1687700000.0
2008-02-13 20:23:00,157.75,157.76,157.74,157.75,1687700000.0
2008-02-13 20:24:00,157.76,157.77,157.75,157.77,1687700000.0
2008-02-13 20:25:00,157.78,157.78,157.75,157.75,1687700000.0
2008-02-13 20:26:00,157.74,157.76,157.73,157.76,1687700000.0
2008-02-13 20:27:00,157.82,157.83,157.81,157.82,1687700000.0
2008-02-13 20:28:00,157.69,157.69,157.66,157.67,2004600000.0
2008-02-13 20:29:00,157.68,157.73,157.68,157.73,2004600000.0
2008-02-13 20:30:00,157.74,157.74,157.74,157.74,2004600000.0
2008-02-13 20:31:00,157.73,157.73,157.69,157.7,2004600000.0
2008-02-13 20:32:00,157.71,157.77,157.71,157.76,2004600000.0
2008-02-13 20:33:00,157.75,157.77,157.73,157.74,2004600000.0
2008-02-13 20:34:00,157.73,157.77,157.73,157.77,2004600000.0
2008-02-13 20:36:00,157.8,157.81,157.8,157.8,2004600000.0
2008-02-13 20:37:00,157.8,157.8,157.76,157.77,2032800000.0
2008-02-13 20:38:00,157.76,157.77,157.74,157.75,2032800000.0
2008-02-13 20:39:00,157.74,157.78,157.74,157.75,2032800000.0
2008-02-13 20:40:00,157.76,157.78,157.76,157.77,2032800000.0
2008-02-13 20:41:00,157.8,157.8,157.8,157.8,2032800000.0
2008-02-13 20:42:00,157.74,157.75,157.71,157.72,1216500000.0
2008-02-13 20:43:00,157.73,157.74,157.71,157.74,1216500000.0
2008-02-13 20:44:00,157.76,157.79,157.76,157.77,1216500000.0
2008-02-13 20:45:00,157.77,157.81,157.76,157.8,1221125000.0
2008-02-13 20:46:00,157.72,157.78,157.72,157.77,1180000000.0
2008-02-13 20:47:00,157.8,157.81,157.79,157.8,1180000000.0
2008-02-13 20:48:00,157.79,157.79,157.72,157.73,2045300000.0
2008-02-13 20:49:00,157.74,157.77,157.71,157.71,2045300000.0
2008-02-13 20:50:00,157.7,157.72,157.7,157.72,2045300000.0
2008-02-13 20:51:00,157.71,157.71,157.7,157.7,2045300000.0
2008-02-13 20:52:00,157.69,157.69,157.68,157.68,2045300000.0
2008-02-13 20:53:00,157.67,157.68,157.67,157.68,2045300000.0
2008-02-13 20:54:00,157.67,157.68,157.66,157.68,2045300000.0
2008-02-13 20:55:00,157.66,157.68,157.66,157.66,2045300000.0
2008-02-13 20:56:00,157.8,157.8,157.8,157.8,2045300000.0
2008-02-13 20:57:00,157.66,157.7,157.66,157.7,1907600001.0
2008-02-13 20:58:00,157.71,157.74,157.71,157.74,1907600001.0
2008-02-13 20:59:00,157.73,157.74,157.7,157.72,1907600001.0
2008-02-13 21:00:00,157.73,157.78,157.73,157.74,1907600001.0
2008-02-13 21:01:00,157.75,157.78,157.75,157.77,1907600001.0
2008-02-13 21:02:00,157.76,157.76,157.73,157.74,1907600001.0
2008-02-13 21:03:00,157.75,157.77,157.73,157.76,1907600001.0
2008-02-13 21:04:00,157.77,157.79,157.73,157.73,1907600001.0
2008-02-13 21:05:00,157.74,157.74,157.69,157.7,1907600001.0
2008-02-13 21:06:00,157.69,157.7,157.65,157.67,1907600001.0
2008-02-13 21:07:00,157.68,157.68,157.65,157.65,1907600001.0
2008-02-13 21:08:00,157.67,157.69,157.67,157.68,1907600001.0
2008-02-13 21:09:00,157.67,157.68,157.65,157.68,1907600001.0
2008-02-13 21:10:00,157.67,157.71,157.67,157.69,1907600001.0
2008-02-13 21:11:00,157.68,157.68,157.65,157.68,1907600001.0
2008-02-13 21:12:00,157.69,157.7,157.69,157.69,1907600001.0
2008-02-13 21:13:00,157.68,157.68,157.65,157.65,1907600001.0
2008-02-13 21:14:00,157.66,157.66,157.63,157.64,1907600001.0
2008-02-13 21:15:00,157.65,157.65,157.64,157.65,1907600001.0
2008-02-13 21:16:00,157.66,157.66,157.64,157.64,1907600001.0
2008-02-13 21:17:00,157.65,157.68,157.65,157.68,1907600001.0
2008-02-13 21:18:00,157.67,157.69,157.66,157.66,1907600001.0
2008-02-13 21:19:00,157.67,157.67,157.66,157.66,1907600001.0
2008-02-13 21:20:00,157.67,157.69,157.66,157.68,1907600001.0
2008-02-13 21:21:00,157.69,157.7,157.69,157.69,1907600001.0
2008-02-13 21:22:00,157.7,157.72,157.69,157.69,1907600001.0
2008-02-13 21:23:00,157.7,157.74,157.7,157.72,1907600001.0
2008-02-13 21:24:00,157.73,157.73,157.72,157.73,1907600001.0
2008-02-13 21:25:00,157.77,157.78,157.76,157.76,1907600001.0
2008-02-13 21:26:00,157.73,157.74,157.71,157.73,1127200001.0
2008-02-13 21:27:00,157.74,157.74,157.73,157.73,1127200001.0
2008-02-13 21:28:00,157.7,157.7,157.66,157.67,1127200001.0
2008-02-13 21:29:00,157.67,157.73,157.67,157.73,1121000000.0
2008-02-13 21:30:00,157.73,157.74,157.72,157.74,2031799999.0
2008-02-13 21:31:00,157.74,157.77,157.74,157.76,997600000.0
2008-02-13 21:32:00,157.7,157.77,157.7,157.76,997600000.0
2008-02-13 21:33:00,157.76,157.77,157.74,157.74,1999800000.0
2008-02-13 21:34:00,157.73,157.77,157.73,157.77,1999800000.0
2008-02-13 21:35:00,157.77,157.77,157.77,157.77,1487400000.0
2008-02-13 21:36:00,157.77,157.8,157.76,157.79,1481050000.0
2008-02-13 21:37:00,157.79,157.8,157.77,157.77,2099299998.0
2008-02-13 21:38:00,157.78,157.8,157.77,157.8,1447200000.0
2008-02-13 21:39:00,157.81,157.83,157.8,157.83,1447200000.0
2008-02-13 21:40:00,157.82,157.84,157.79,157.81,1447200000.0
2008-02-13 21:41:00,157.8,157.8,157.76,157.79,1447200000.0
2008-02-13 21:42:00,157.77,157.79,157.77,157.79,1447200000.0
2008-02-13 21:43:00,157.72,157.74,157.71,157.74,1447200000.0
2008-02-13 21:44:00,157.74,157.76,157.74,157.76,1037300000.0
2008-02-13 21:45:00,157.75,157.82,157.75,157.81,1643400000.0
2008-02-13 21:46:00,157.73,157.77,157.72,157.77,1643400000.0
2008-02-13 21:47:00,157.77,157.8,157.73,157.79,872700000.0
2008-02-13 21:48:00,157.79,157.79,157.72,157.73,1381400000.0
2008-02-13 21:49:00,157.73,157.77,157.71,157.71,1038200000.0
2008-02-13 21:50:00,157.71,157.72,157.69,157.71,1233300000.0
2008-02-13 21:51:00,157.71,157.72,157.7,157.7,1052700000.0
2008-02-13 21:52:00,157.7,157.7,157.69,157.69,1575800000.0
2008-02-13 21:53:00,157.69,157.69,157.67,157.67,1557350000.0
2008-02-13 21:54:00,157.67,157.68,157.66,157.68,1899800000.0
2008-02-13 21:55:00,157.68,157.68,157.66,157.66,1554300000.0
2008-02-13 21:56:00,157.66,157.66,157.64,157.65,1213300000.0
2008-02-13 21:57:00,157.65,157.7,157.65,157.7,1187800000.0
2008-02-13 21:58:00,157.7,157.74,157.7,157.74,1068600000.0
2008-02-13 21:59:00,157.74,157.74,157.69,157.72,1660899999.0
2008-02-13 22:00:00,157.72,157.77,157.72,157.74,1114400000.0
2008-02-13 22:01:00,157.75,157.78,157.75,157.77,1134800000.0
2008-02-13 22:02:00,157.77,157.77,157.73,157.74,1770100000.0
2008-02-13 22:03:00,157.74,157.77,157.73,157.76,1497000000.0
2008-02-13 22:04:00,157.77,157.78,157.76,157.76,942400000.0
2008-02-13 22:05:00,157.77,157.78,157.76,157.76,942400000.0
2008-02-13 22:06:00,157.69,157.7,157.65,157.67,942400000.0
2008-02-13 22:07:00,157.67,157.68,157.65,157.65,1645500000.0
2008-02-13 22:08:00,157.65,157.69,157.65,157.68,2086100000.0
2008-02-13 22:09:00,157.68,157.68,157.65,157.68,1569500000.0
2008-02-13 22:10:00,157.78,157.8,157.77,157.8,1287000000.0
2008-02-13 22:11:00,157.81,157.83,157.79,157.82,1287000000.0
2008-02-13 22:12:00,157.68,157.7,157.68,157.7,1287000000.0
2008-02-13 22:13:00,157.8,157.8,157.77,157.79,1295700000.0
2008-02-13 22:14:00,157.8,157.81,157.79,157.81,1295700000.0
2008-02-13 22:16:00,157.82,157.83,157.81,157.81,1295700000.0
2008-02-13 22:17:00,157.64,157.68,157.64,157.68,1295700000.0
2008-02-13 22:18:00,157.68,157.69,157.66,157.66,1822700000.0
2008-02-13 22:19:00,157.83,157.84,157.82,157.83,545400000.0
2008-02-13 22:20:00,157.66,157.7,157.66,157.69,545400000.0
2008-02-13 22:21:00,157.69,157.72,157.69,157.7,490900000.0
2008-02-13 22:22:00,157.7,157.72,157.69,157.69,1868400000.0
2008-02-13 22:23:00,157.82,157.84,157.82,157.83,1497000000.0
2008-02-13 22:24:00,157.86,157.86,157.84,157.85,1497000000.0
2008-02-13 22:25:00,157.73,157.74,157.71,157.72,1497000000.0
2008-02-13 22:26:00,157.72,157.74,157.71,157.74,718200000.0
2008-02-13 22:27:00,157.82,157.82,157.82,157.82,1369000000.0
2008-02-13 22:28:00,157.83,157.85,157.83,157.85,1369000000.0
2008-02-13 22:29:00,157.71,157.72,157.71,157.72,1369000000.0
2008-02-13 22:30:00,157.72,157.74,157.7,157.74,1990700000.0
2008-02-13 22:31:00,157.74,157.77,157.74,157.76,1949999999.0
2008-02-13 22:32:00,157.76,157.77,157.74,157.75,751400000.0
2008-02-13 22:34:00,157.74,157.75,157.74,157.75,1802900000.0
2008-02-13 22:35:00,157.75,157.75,157.74,157.75,1936299995.0
2008-02-13 22:36:00,157.75,157.76,157.75,157.75,986700000.0
2008-02-13 22:37:00,157.75,157.79,157.75,157.79,1987200000.0
2008-02-13 22:38:00,157.79,157.8,157.77,157.8,1453699999.0
2008-02-13 22:39:00,157.8,157.84,157.8,157.84,755500000.0
2008-02-13 22:40:00,157.84,157.84,157.79,157.81,1380899985.0
2008-02-13 22:41:00,157.82,157.83,157.82,157.82,1512300000.0
2008-02-13 22:42:00,157.83,157.84,157.83,157.84,1512300000.0
2008-02-13 22:43:00,157.83,157.84,157.82,157.84,1512300000.0
2008-02-13 22:44:00,157.83,157.83,157.83,157.83,1512300000.0
2008-02-13 22:45:00,157.82,157.83,157.81,157.82,1512300000.0
2008-02-13 22:46:00,157.83,157.84,157.82,157.82,1512300000.0
2008-02-13 22:47:00,157.79,157.8,157.78,157.78,1512300000.0
2008-02-13 22:49:00,157.78,157.78,157.76,157.76,1863300000.0
2008-02-13 22:50:00,157.83,157.83,157.82,157.82,1264300000.0
2008-02-13 22:51:00,157.83,157.83,157.82,157.83,1264300000.0
2008-02-13 22:52:00,157.84,157.84,157.83,157.84,1264300000.0
2008-02-13 22:53:00,157.83,157.86,157.83,157.86,1264300000.0
2008-02-13 22:54:00,157.87,157.88,157.86,157.86,1264300000.0
2008-02-13 22:55:00,157.87,157.88,157.87,157.87,1264300000.0
2008-02-13 22:56:00,157.88,157.88,157.83,157.83,1264300000.0
2008-02-13 22:57:00,157.82,157.87,157.82,157.87,1264300000.0
2008-02-13 22:58:00,157.86,157.86,157.86,157.86,1264300000.0
2008-02-13 22:59:00,157.87,157.87,157.86,157.87,1264300000.0
2008-02-13 23:00:00,157.85,157.85,157.81,157.83,1264300000.0
2008-02-13 23:01:00,157.81,157.83,157.81,157.83,1264300000.0
2008-02-13 23:02:00,157.84,157.84,157.79,157.81,1264300000.0
2008-02-13 23:03:00,157.8,157.8,157.75,157.79,1264300000.0
2008-02-13 23:04:00,157.77,157.79,157.77,157.77,1264300000.0
2008-02-13 23:05:00,157.75,157.76,157.73,157.74,1264300000.0
2008-02-13 23:06:00,157.73,157.74,157.69,157.69,1264300000.0
2008-02-13 23:07:00,157.7,157.71,157.69,157.7,1264300000.0
2008-02-13 23:08:00,157.71,157.73,157.71,157.71,1264300000.0
2008-02-13 23:09:00,157.72,157.72,157.7,157.7,1264300000.0
2008-02-13 23:10:00,157.69,157.7,157.69,157.69,1264300000.0
2008-02-13 23:11:00,157.67,157.69,157.67,157.68,1264300000.0
2008-02-13 23:12:00,157.67,157.67,157.66,157.66,1264300000.0
2008-02-13 23:13:00,157.67,157.68,157.67,157.68,1264300000.0
2008-02-13 23:14:00,157.67,157.7,157.67,157.68,1264300000.0
2008-02-13 23:15:00,157.69,157.69,157.68,157.69,1264300000.0
2008-02-13 23:16:00,157.68,157.71,157.68,157.7,1264300000.0
2008-02-13 23:17:00,157.69,157.73,157.69,157.72,1264300000.0
2008-02-13 23:18:00,157.71,157.72,157.69,157.72,1264300000.0
2008-02-13 23:19:00,157.84,157.84,157.81,157.83,1264300000.0
2008-02-13 23:20:00,157.83,157.83,157.82,157.82,2103200000.0
2008-02-13 23:21:00,157.72,157.72,157.7,157.72,1179700000.0
2008-02-13 23:22:00,157.82,157.82,157.82,157.82,1179700000.0
2008-02-13 23:23:00,157.82,157.83,157.82,157.82,1254900000.0
2008-02-13 23:24:00,157.69,157.71,157.68,157.7,1405900007.0
2008-02-13 23:25:00,157.71,157.74,157.69,157.71,1405900007.0
2008-02-13 23:26:00,157.72,157.77,157.71,157.77,1405900007.0
2008-02-13 23:27:00,157.82,157.83,157.81,157.83,1405900007.0
2008-02-13 23:28:00,157.83,157.85,157.83,157.85,1050400000.0
2008-02-13 23:29:00,157.85,157.86,157.85,157.85,923000000.0
2008-02-13 23:30:00,157.85,157.86,157.85,157.86,1554900000.0
2008-02-13 23:31:00,157.75,157.75,157.75,157.75,2066500000.0
2008-02-13 23:32:00,157.74,157.74,157.74,157.74,2066500000.0
2008-02-13 23:33:00,157.73,157.73,157.72,157.72,2066500000.0
2008-02-13 23:35:00,157.87,157.87,157.86,157.87,2066500000.0
2008-02-13 23:36:00,157.7,157.7,157.69,157.69,1132900000.0
2008-02-13 23:37:00,157.86,157.86,157.85,157.85,1132900000.0
2008-02-13 23:38:00,157.85,157.85,157.84,157.85,1234700000.0
2008-02-13 23:39:00,157.85,157.85,157.83,157.84,1326500000.0
2008-02-13 23:40:00,157.84,157.84,157.82,157.82,1758900000.0
2008-02-13 23:41:00,157.68,157.68,157.68,157.68,1817200000.0
2008-02-13 23:42:00,157.67,157.68,157.67,157.68,1817200000.0
2008-02-13 23:43:00,157.83,157.84,157.81,157.83,1817200000.0
2008-02-13 23:44:00,157.83,157.83,157.82,157.825,1084950000.0
2008-02-13 23:45:00,157.825,157.825,157.81,157.82,1010100000.0
2008-02-13 23:46:00,157.82,157.83,157.815,157.815,1922300000.0
2008-02-13 23:47:00,157.815,157.82,157.815,157.815,146650000.0
2008-02-13 23:48:00,157.815,157.815,157.815,157.815,121000000.0
2008-02-13 23:49:00,157.815,157.82,157.815,157.82,1445000000.0
2008-02-13 23:50:00,157.67,157.67,157.63,157.64,739800000.0
2008-02-13 23:52:00,157.84,157.84,157.83,157.84,739800000.0
2008-02-13 23:53:00,157.84,157.85,157.84,157.85,1571200000.0
2008-02-13 23:56:00,157.86,157.87,157.82,157.83,1248100000.0
2008-02-13 23:58:00,157.63,157.63,157.62,157.62,1790700000.0
2008-02-13 23:59:00,157.61,157.62,157.6,157.6,1790700000.0
2008-02-14 00:01:00,157.8,157.82,157.78,157.82,1790700000.0
2008-02-14 00:02:00,157.82,157.83,157.77,157.78,792400000.0
2008-02-14 00:05:00,157.75,157.75,157.72,157.72,1012500000.0
2008-02-14 00:06:00,157.72,157.72,157.66,157.67,1239600000.0
2008-02-14 00:14:00,157.68,157.69,157.66,157.68,1518000000.0
2008-02-14 00:15:00,157.68,157.68,157.68,157.68,1469400000.0
2008-02-14 00:16:00,157.68,157.71,157.68,157.7,1061800000.0
2008-02-14 00:17:00,157.7,157.72,157.69,157.7,1175200000.0
2008-02-14 00:18:00,157.7,157.72,157.69,157.71,1079400000.0
2008-02-14 00:19:00,157.71,157.72,157.7,157.71,1501500000.0
2008-02-14 00:20:00,157.71,157.72,157.71,157.72,1194200000.0
2008-02-14 00:21:00,157.72,157.72,157.7,157.71,1194900000.0
2008-02-14 00:22:00,157.71,157.72,157.71,157.72,1443200000.0
2008-02-14 00:23:00,157.72,157.74,157.68,157.71,1221300000.0
2008-02-14 00:24:00,157.71,157.71,157.68,157.71,1095400000.0
2008-02-14 00:25:00,157.71,157.73,157.69,157.7,886400000.0
2008-02-14 00:26:00,157.7,157.77,157.7,157.76,1064200000.0
2008-02-14 00:27:00,157.76,157.76,157.73,157.75,1436800000.0
2008-02-14 00:28:00,157.75,157.76,157.73,157.73,1760000000.0
2008-02-14 00:29:00,157.73,157.75,157.73,157.73,1764400000.0
2008-02-14 00:30:00,157.73,157.76,157.73,157.75,1502600000.0
2008-02-14 00:31:00,157.75,157.76,157.75,157.75,1763100000.0
2008-02-14 00:32:00,157.75,157.75,157.735,157.735,1108400000.0
2008-02-14 00:33:00,157.735,157.735,157.715,157.715,1044600000.0
2008-02-14 00:34:00,157.715,157.715,157.705,157.705,1503000000.0
2008-02-14 00:35:00,157.705,157.715,157.695,157.705,623500000.0
2008-02-14 00:36:00,157.705,157.705,157.695,157.695,1173500000.0
2008-02-14 00:37:00,157.695,157.695,157.685,157.685,1074400000.0
2008-02-14 00:38:00,157.685,157.69,157.675,157.69,894500000.0
2008-02-14 00:39:00,157.69,157.69,157.665,157.69,265400000.0
2008-02-14 00:40:00,157.69,157.69,157.675,157.675,1221000000.0
2008-02-14 00:41:00,157.675,157.675,157.675,157.675,1422000000.0
2008-02-14 00:42:00,157.675,157.685,157.665,157.675,1440900000.0
2008-02-14 00:43:00,157.675,157.675,157.665,157.675,722200000.0
2008-02-14 00:44:00,157.675,157.695,157.675,157.685,1292900000.0
2008-02-14 00:45:00,157.685,157.685,157.645,157.655,1136700000.0
2008-02-14 00:46:00,157.655,157.655,157.645,157.645,562700000.0
2008-02-14 00:47:00,157.645,157.645,157.625,157.635,1610400000.0
2008-02-14 00:48:00,157.635,157.635,157.625,157.625,1840100000.0
2008-02-14 00:49:00,157.625,157.645,157.625,157.645,786700000.0
2008-02-14 00:50:00,157.645,157.645,157.625,157.635,1506700000.0
2008-02-14 00:51:00,157.635,157.635,157.635,157.635,1294000000.0
2008-02-14 00:52:00,157.635,157.635,157.635,157.635,1670100000.0
2008-02-14 00:53:00,157.635,157.65,157.63,157.645,1788500000.0
2008-02-14 00:54:00,157.645,157.645,157.635,157.635,1255300000.0
2008-02-14 00:55:00,157.635,157.645,157.635,157.645,1266400000.0
2008-02-14 00:56:00,157.645,157.645,157.635,157.635,507300000.0
2008-02-14 00:57:00,157.635,157.635,157.635,157.635,1154300000.0
2008-02-14 00:58:00,157.635,157.635,157.605,157.605,1090500000.0
2008-02-14 00:59:00,157.605,157.605,157.595,157.595,930600000.0
2008-02-14 01:00:00,157.595,157.6,157.545,157.555,947800000.0
2008-02-14 01:01:00,157.55,157.575,157.55,157.575,1080800000.0
2008-02-14 01:02:00,157.575,157.58,157.565,157.57,791800000.0
2008-02-14 01:03:00,157.57,157.59,157.57,157.59,1003200000.0
2008-02-14 01:04:00,157.59,157.605,157.565,157.575,769800000.0
2008-02-14 01:05:00,157.575,157.58,157.555,157.565,975600000.0
2008-02-14 01:06:00,157.565,157.565,157.53,157.54,538400000.0
2008-02-14 01:07:00,157.54,157.565,157.54,157.55,738200000.0
2008-02-14 01:08:00,157.55,157.555,157.515,157.515,516500000.0
2008-02-14 01:09:00,157.515,157.535,157.51,157.52,771300000.0
2008-02-14 01:10:00,157.52,157.535,157.51,157.515,894600000.0
2008-02-14 01:11:00,157.515,157.52,157.5,157.505,1017800000.0
2008-02-14 01:12:00,157.505,157.505,157.47,157.495,1350800000.0
2008-02-14 01:13:00,157.495,157.495,157.47,157.47,1476100000.0
2008-02-14 01:14:00,157.47,157.53,157.47,157.53,997500000.0
2008-02-14 01:15:00,157.53,157.545,157.525,157.54,682200000.0
2008-02-14 01:16:00,157.54,157.54,157.54,157.54,97200000.0
2008-02-14 01:17:00,157.54,157.545,157.535,157.535,404700000.0
2008-02-14 01:18:00,157.535,157.545,157.535,157.535,757000000.0
2008-02-14 01:19:00,157.535,157.535,157.535,157.535,708500000.0
2008-02-14 01:20:00,157.535,157.545,157.535,157.535,550100000.0
2008-02-14 01:21:00,157.535,157.535,157.535,157.535,623200000.0
2008-02-14 01:22:00,157.535,157.535,157.47,157.47,469500000.0
2008-02-14 01:23:00,157.47,157.485,157.455,157.465,1039600000.0
2008-02-14 01:24:00,157.465,157.475,157.435,157.455,1897500000.0
2008-02-14 01:25:00,157.455,157.465,157.435,157.455,1862100000.0
2008-02-14 01:26:00,157.445,157.495,157.445,157.495,2024200000.0
2008-02-14 01:27:00,157.495,157.515,157.495,157.515,656200000.0
2008-02-14 01:28:00,157.515,157.515,157.515,157.515,1172000000.0
2008-02-14 01:29:00,157.515,157.56,157.5,157.555,1296800000.0
2008-02-14 01:30:00,157.555,157.565,157.545,157.545,1028500000.0
2008-02-14 01:31:00,157.545,157.565,157.545,157.555,988300000.0
2008-02-14 01:32:00,157.555,157.585,157.555,157.575,1034100000.0
2008-02-14 01:33:00,157.575,157.585,157.57,157.585,674300000.0
2008-02-14 01:34:00,157.585,157.585,157.575,157.575,1222300000.0
2008-02-14 01:35:00,157.575,157.615,157.575,157.585,741100000.0
2008-02-14 01:36:00,157.585,157.615,157.575,157.605,1064000000.0
2008-02-14 01:37:00,157.605,157.615,157.58,157.58,825700000.0
2008-02-14 01:38:00,157.58,157.59,157.58,157.58,609200000.0
2008-02-14 01:39:00,157.58,157.585,157.58,157.58,152700000.0
2008-02-14 01:40:00,157.58,157.58,157.565,157.58,546600000.0
2008-02-14 01:41:00,157.58,157.6,157.58,157.58,143200000.0
2008-02-14 01:42:00,157.58,157.605,157.58,157.605,784100000.0
2008-02-14 01:43:00,157.605,157.605,157.6,157.6,352400000.0
2008-02-14 01:44:00,157.6,157.605,157.585,157.6,349500000.0
2008-02-14 01:45:00,157.595,157.595,157.575,157.595,1722600000.0
2008-02-14 01:46:00,157.595,157.615,157.595,157.605,1476200000.0
2008-02-14 01:47:00,157.605,157.625,157.605,157.62,1716400000.0
2008-02-14 01:48:00,157.62,157.62,157.595,157.6,940200000.0
2008-02-14 01:49:00,157.6,157.615,157.595,157.615,935100000.0
2008-02-14 01:50:00,157.615,157.615,157.395,157.5,812340205.0
2008-02-14 01:51:00,157.5,157.535,157.465,157.53,1794899999.0
2008-02-14 01:52:00,157.53,157.565,157.515,157.515,1619100000.0
2008-02-14 01:53:00,157.515,157.515,157.465,157.515,1786300000.0
2008-02-14 01:54:00,157.515,157.595,157.505,157.565,1268500000.0
2008-02-14 01:55:00,157.565,157.595,157.535,157.54,1139000000.0
2008-02-14 01:56:00,157.54,157.545,157.515,157.535,1376600000.0
2008-02-14 01:57:00,157.535,157.615,157.535,157.615,1411600000.0
2008-02-14 02:00:00,157.595,157.6,157.58,157.585,1238500000.0
2008-02-14 02:01:00,157.585,157.585,157.54,157.555,1896500000.0
2008-02-14 02:03:00,157.565,157.585,157.555,157.555,1200000000.0
2008-02-14 02:04:00,157.555,157.58,157.54,157.58,774600000.0
2008-02-14 02:05:00,157.58,157.58,157.55,157.56,1245100000.0
2008-02-14 02:06:00,157.56,157.575,157.56,157.56,738700000.0
2008-02-14 02:07:00,157.56,157.58,157.56,157.565,603400000.0
2008-02-14 02:08:00,157.565,157.585,157.565,157.565,839700000.0
2008-02-14 02:09:00,157.565,157.585,157.565,157.58,805800000.0
2008-02-14 02:10:00,157.58,157.585,157.565,157.58,1794100000.0
2008-02-14 02:11:00,157.58,157.605,157.575,157.575,1455100002.0
2008-02-14 02:12:00,157.575,157.595,157.57,157.575,2001400001.0
2008-02-14 02:13:00,157.575,157.575,157.54,157.54,893100000.0
2008-02-14 02:14:00,157.54,157.565,157.54,157.555,2042900000.0
2008-02-14 02:15:00,157.555,157.555,157.53,157.545,1818100000.0
2008-02-14 02:16:00,157.545,157.575,157.545,157.56,1332500000.0
2008-02-14 02:17:00,157.56,157.56,157.53,157.535,1037900000.0
2008-02-14 02:18:00,157.535,157.55,157.535,157.54,1155700000.0
2008-02-14 02:19:00,157.54,157.55,157.535,157.545,948000000.0
2008-02-14 02:20:00,157.545,157.555,157.535,157.535,1790700000.0
2008-02-14 02:21:00,157.535,157.54,157.535,157.535,1643800000.0
2008-02-14 02:22:00,157.535,157.535,157.495,157.5,558100000.0
2008-02-14 02:23:00,157.5,157.5,157.455,157.46,328800000.0
2008-02-14 02:24:00,157.455,157.46,157.415,157.46,1155800000.0
2008-02-14 02:26:00,157.425,157.43,157.39,157.425,1063800000.0
2008-02-14 02:27:00,157.43,157.465,157.43,157.43,1257800000.0
2008-02-14 02:28:00,157.43,157.435,157.4,157.4,393500000.0
2008-02-14 02:29:00,157.4,157.415,157.4,157.41,365200000.0
2008-02-14 02:30:00,157.41,157.48,157.41,157.46,612500000.0
2008-02-14 02:31:00,157.46,157.465,157.44,157.44,842900000.0
2008-02-14 02:32:00,157.43,157.43,157.42,157.425,1134300000.0
2008-02-14 02:33:00,157.425,157.465,157.425,157.465,1600500000.0
2008-02-14 02:34:00,157.465,157.495,157.465,157.49,469700000.0
2008-02-14 02:35:00,157.49,157.495,157.47,157.48,777300000.0
2008-02-14 02:36:00,157.48,157.49,157.435,157.485,627000000.0
2008-02-14 02:37:00,157.48,157.49,157.46,157.49,577400000.0
2008-02-14 02:38:00,157.49,157.52,157.485,157.51,430800000.0
2008-02-14 02:39:00,157.51,157.56,157.51,157.56,751400000.0
2008-02-14 02:40:00,157.56,157.56,157.54,157.54,942800000.0
2008-02-14 02:41:00,157.54,157.54,157.525,157.525,1002800000.0
2008-02-14 02:42:00,157.525,157.555,157.525,157.535,600900000.0
2008-02-14 02:43:00,157.535,157.565,157.535,157.565,1035500000.0
2008-02-14 02:44:00,157.565,157.565,157.54,157.545,290000000.0
2008-02-14 02:45:00,157.545,157.575,157.545,157.57,770100000.0
2008-02-14 02:46:00,157.57,157.605,157.565,157.605,1671099999.0
2008-02-14 02:47:00,157.605,157.63,157.6,157.61,1434400000.0
2008-02-14 02:48:00,157.61,157.62,157.61,157.615,1231800000.0
2008-02-14 02:49:00,157.615,157.62,157.615,157.615,1238000000.0
2008-02-14 02:50:00,157.615,157.615,157.59,157.595,248700000.0
2008-02-14 02:51:00,157.595,157.6,157.575,157.575,869700000.0
2008-02-14 02:52:00,157.575,157.595,157.575,157.58,433700000.0
2008-02-14 02:53:00,157.58,157.595,157.58,157.58,378900000.0
2008-02-14 02:54:00,157.58,157.615,157.565,157.595,1261700000.0
2008-02-14 02:55:00,157.585,157.595,157.555,157.58,897300000.0
2008-02-14 02:56:00,157.58,157.59,157.56,157.58,1147500000.0
2008-02-14 02:57:00,157.58,157.605,157.57,157.6,286600000.0
2008-02-14 02:58:00,157.6,157.625,157.6,157.605,762600000.0
2008-02-14 02:59:00,157.605,157.63,157.58,157.62,686400000.0
2008-02-14 03:00:00,157.62,157.62,157.6,157.605,993500000.0
2008-02-14 03:01:00,157.605,157.605,157.565,157.57,781800000.0
2008-02-14 03:02:00,157.57,157.59,157.57,157.575,267400000.0
2008-02-14 03:03:00,157.575,157.575,157.54,157.56,270000000.0
2008-02-14 03:04:00,157.56,157.57,157.54,157.56,189300000.0
2008-02-14 03:05:00,157.56,157.565,157.525,157.525,271400000.0
2008-02-14 03:06:00,157.525,157.545,157.52,157.52,763800000.0
2008-02-14 03:07:00,157.52,157.52,157.47,157.475,1044300000.0
2008-02-14 03:08:00,157.475,157.485,157.435,157.48,807500000.0
2008-02-14 03:09:00,157.48,157.48,157.44,157.465,757700000.0
2008-02-14 03:10:00,157.465,157.475,157.455,157.465,1091400000.0
2008-02-14 03:11:00,157.465,157.465,157.46,157.465,876000000.0
2008-02-14 03:12:00,157.465,157.475,157.46,157.465,631700000.0
2008-02-14 03:13:00,157.465,157.475,157.465,157.475,821500000.0
2008-02-14 03:14:00,157.475,157.475,157.465,157.475,882600000.0
2008-02-14 03:16:00,157.475,157.475,157.445,157.455,1470500000.0
2008-02-14 03:18:00,157.445,157.465,157.445,157.465,1492700000.0
2008-02-14 03:19:00,157.465,157.465,157.395,157.395,1925000000.0
2008-02-14 03:20:00,157.395,157.425,157.395,157.425,1204600000.0
2008-02-14 03:21:00,157.425,157.425,157.415,157.42,768100000.0
2008-02-14 03:22:00,157.42,157.435,157.42,157.425,1204200000.0
2008-02-14 03:24:00,157.435,157.46,157.42,157.455,981400000.0
2008-02-14 03:26:00,157.455,157.47,157.455,157.46,1840000000.0
2008-02-14 03:28:00,157.485,157.495,157.48,157.485,834400000.0
2008-02-14 03:29:00,157.485,157.485,157.48,157.485,572800000.0
2008-02-14 03:30:00,157.485,157.485,157.485,157.485,105000000.0
2008-02-14 03:31:00,157.485,157.495,157.485,157.485,587200000.0
2008-02-14 03:32:00,157.485,157.495,157.485,157.485,273900000.0
2008-02-14 03:33:00,157.485,157.505,157.485,157.505,1022800000.0
2008-02-14 03:34:00,157.505,157.515,157.495,157.5,1466200000.0
2008-02-14 03:35:00,157.5,157.5,157.48,157.485,1492800000.0
2008-02-14 03:36:00,157.485,157.495,157.485,157.495,1856300000.0
2008-02-14 03:38:00,157.475,157.48,157.46,157.475,670600000.0
2008-02-14 03:39:00,157.475,157.475,157.46,157.46,641600000.0
2008-02-14 03:40:00,157.46,157.475,157.455,157.475,1040000000.0
2008-02-14 03:41:00,157.475,157.475,157.46,157.46,2022900000.0
2008-02-14 03:42:00,157.46,157.46,157.435,157.435,893900000.0
2008-02-14 03:43:00,157.435,157.435,157.415,157.415,1534700000.0
2008-02-14 03:44:00,157.415,157.415,157.41,157.41,780100000.0
2008-02-14 03:46:00,157.415,157.43,157.415,157.43,822200000.0
2008-02-14 03:47:00,157.43,157.43,157.415,157.42,431300000.0
2008-02-14 03:48:00,157.42,157.485,157.42,157.46,409600000.0
2008-02-14 03:49:00,157.46,157.46,157.43,157.44,635700000.0
2008-02-14 03:50:00,157.44,157.44,157.415,157.42,782100000.0
2008-02-14 03:51:00,157.42,157.445,157.42,157.44,268000000.0
2008-02-14 03:52:00,157.44,157.44,157.435,157.44,857600000.0
2008-02-14 03:53:00,157.44,157.44,157.42,157.435,611000000.0
2008-02-14 03:54:00,157.435,157.44,157.435,157.435,803600000.0
2008-02-14 03:55:00,157.435,157.465,157.435,157.435,1377000000.0
2008-02-14 03:56:00,157.435,157.435,157.42,157.43,788900000.0
2008-02-14 03:57:00,157.43,157.43,157.41,157.415,1566500000.0
2008-02-14 03:58:00,157.415,157.415,157.41,157.41,1027600000.0
2008-02-14 04:01:00,157.415,157.415,157.405,157.41,808700000.0
2008-02-14 04:02:00,157.41,157.435,157.4,157.425,1105100000.0
2008-02-14 04:03:00,157.425,157.45,157.425,157.44,144600000.0
2008-02-14 04:04:00,157.44,157.44,157.385,157.395,684400000.0
2008-02-14 04:05:00,157.395,157.425,157.385,157.405,933000000.0
2008-02-14 04:06:00,157.405,157.42,157.385,157.39,678300000.0
2008-02-14 04:07:00,157.39,157.39,157.33,157.345,299800000.0
2008-02-14 04:08:00,157.345,157.355,157.33,157.355,708500000.0
2008-02-14 04:09:00,157.355,157.385,157.355,157.375,930000000.0
2008-02-14 04:10:00,157.375,157.385,157.345,157.38,563200000.0
2008-02-14 04:11:00,157.38,157.38,157.365,157.365,1158300000.0
2008-02-14 04:12:00,157.365,157.375,157.36,157.37,1683700000.0
2008-02-14 04:13:00,157.37,157.37,157.36,157.365,691100000.0
2008-02-14 04:14:00,157.365,157.405,157.365,157.405,792200000.0
2008-02-14 04:15:00,157.4,157.425,157.395,157.42,1036900000.0
2008-02-14 04:16:00,157.42,157.435,157.405,157.415,982000000.0
2008-02-14 04:17:00,157.415,157.485,157.415,157.475,1145800000.0
2008-02-14 04:18:00,157.475,157.475,157.435,157.445,639300000.0
2008-02-14 04:19:00,157.445,157.455,157.43,157.455,494100000.0
2008-02-14 04:20:00,157.455,157.465,157.445,157.46,765100000.0
2008-02-14 04:21:00,157.46,157.475,157.435,157.475,715600000.0
2008-02-14 04:22:00,157.475,157.475,157.46,157.46,800500000.0
2008-02-14 04:23:00,157.46,157.475,157.46,157.46,1118700000.0
2008-02-14 04:24:00,157.46,157.465,157.455,157.46,1180100000.0
2008-02-14 04:25:00,157.46,157.465,157.455,157.46,807300000.0
2008-02-14 04:26:00,157.46,157.475,157.46,157.475,971400000.0
2008-02-14 04:27:00,157.475,157.485,157.475,157.485,1422900000.0
2008-02-14 04:28:00,157.485,157.495,157.485,157.495,403300000.0
2008-02-14 04:29:00,157.495,157.54,157.495,157.52,625700000.0
2008-02-14 04:30:00,157.52,157.54,157.51,157.51,608500000.0
2008-02-14 04:31:00,157.51,157.51,157.485,157.49,472200000.0
2008-02-14 04:32:00,157.49,157.505,157.49,157.495,761300000.0
2008-02-14 04:33:00,157.495,157.495,157.485,157.495,943200000.0
2008-02-14 04:34:00,157.495,157.495,157.475,157.485,1059600000.0
2008-02-14 04:35:00,157.485,157.495,157.485,157.485,1243800000.0
2008-02-14 04:36:00,157.485,157.495,157.475,157.485,1451000000.0
2008-02-14 04:37:00,157.485,157.495,157.485,157.49,1346100000.0
2008-02-14 04:38:00,157.49,157.535,157.485,157.505,968500000.0
2008-02-14 04:39:00,157.505,157.51,157.505,157.51,207500000.0
2008-02-14 04:40:00,157.51,157.515,157.49,157.51,1127000000.0
2008-02-14 04:41:00,157.51,157.52,157.505,157.515,1451400000.0
2008-02-14 04:42:00,157.515,157.525,157.505,157.525,1101000000.0
2008-02-14 04:43:00,157.525,157.535,157.505,157.505,928300000.0
2008-02-14 04:44:00,157.505,157.525,157.505,157.51,541100000.0
2008-02-14 04:45:00,157.51,157.51,157.5,157.5,1146700000.0
2008-02-14 04:46:00,157.5,157.505,157.495,157.5,741000000.0
2008-02-14 04:47:00,157.5,157.5,157.5,157.5,159300000.0
2008-02-14 04:48:00,157.5,157.505,157.475,157.495,549200000.0
2008-02-14 04:49:00,157.495,157.515,157.495,157.505,874400000.0
2008-02-14 04:50:00,157.505,157.525,157.495,157.525,1154900000.0
2008-02-14 04:51:00,157.525,157.525,157.51,157.51,1430800000.0
2008-02-14 04:52:00,157.51,157.52,157.485,157.495,858300000.0
2008-02-14 04:53:00,157.495,157.515,157.49,157.49,1205700000.0
2008-02-14 04:54:00,157.49,157.505,157.475,157.505,1064000000.0
2008-02-14 04:55:00,157.505,157.505,157.5,157.5,417200000.0
2008-02-14 04:56:00,157.5,157.52,157.5,157.51,826000000.0
2008-02-14 04:57:00,157.51,157.525,157.51,157.52,837600000.0
2008-02-14 04:58:00,157.52,157.52,157.51,157.515,689900000.0
2008-02-14 04:59:00,157.515,157.515,157.49,157.495,907700000.0
2008-02-14 05:00:00,157.495,157.5,157.485,157.49,637300000.0
2008-02-14 05:01:00,157.49,157.51,157.49,157.51,188400000.0
2008-02-14 05:03:00,157.505,157.53,157.505,157.53,973400000.0
2008-02-14 05:04:00,157.53,157.54,157.52,157.52,407200000.0
2008-02-14 05:05:00,157.52,157.525,157.505,157.515,276900000.0
2008-02-14 05:06:00,157.515,157.52,157.51,157.515,441800000.0
2008-02-14 05:07:00,157.515,157.515,157.51,157.515,1263900000.0
2008-02-14 05:08:00,157.515,157.52,157.5,157.51,560100000.0
2008-02-14 05:09:00,157.51,157.52,157.505,157.52,886300000.0
2008-02-14 05:10:00,157.52,157.525,157.505,157.525,1385600000.0
2008-02-14 05:11:00,157.525,157.525,157.525,157.525,968400000.0
2008-02-14 05:12:00,157.525,157.525,157.515,157.515,1668200000.0
2008-02-14 05:13:00,157.515,157.515,157.505,157.505,1655000000.0
2008-02-14 05:14:00,157.505,157.51,157.505,157.51,864000000.0
2008-02-14 05:15:00,157.51,157.535,157.51,157.515,861000000.0
2008-02-14 05:16:00,157.515,157.52,157.515,157.52,817500000.0
2008-02-14 05:17:00,157.52,157.525,157.52,157.525,1469800000.0
2008-02-14 05:18:00,157.525,157.525,157.52,157.52,632000000.0
2008-02-14 05:19:00,157.52,157.525,157.52,157.52,205800000.0
2008-02-14 05:20:00,157.52,157.57,157.52,157.57,435100000.0
2008-02-14 05:21:00,157.575,157.59,157.565,157.57,619800000.0
2008-02-14 05:22:00,157.57,157.57,157.56,157.57,200100000.0
2008-02-14 05:23:00,157.57,157.57,157.57,157.57,178900000.0
2008-02-14 05:24:00,157.57,157.585,157.57,157.58,617100000.0
2008-02-14 05:25:00,157.58,157.58,157.55,157.55,559100000.0
2008-02-14 05:26:00,157.55,157.555,157.545,157.55,827700000.0
2008-02-14 05:27:00,157.55,157.55,157.545,157.545,743700000.0
2008-02-14 05:28:00,157.545,157.545,157.545,157.545,1258100000.0
2008-02-14 05:29:00,157.545,157.55,157.535,157.54,1410500000.0
2008-02-14 05:30:00,157.54,157.54,157.53,157.54,845000000.0
2008-02-14 05:31:00,157.54,157.575,157.53,157.56,405900000.0
2008-02-14 05:32:00,157.56,157.56,157.55,157.55,268200000.0
2008-02-14 05:33:00,157.55,157.56,157.55,157.555,867100000.0
2008-02-14 05:34:00,157.555,157.59,157.555,157.575,1873500000.0
2008-02-14 05:35:00,157.575,157.575,157.565,157.575,2064500000.0
2008-02-14 05:36:00,157.575,157.59,157.57,157.575,237300000.0
2008-02-14 05:37:00,157.575,157.59,157.575,157.575,1879100000.0
2008-02-14 05:38:00,157.575,157.59,157.57,157.57,1589200000.0
2008-02-14 05:39:00,157.57,157.59,157.57,157.575,799300000.0
2008-02-14 05:40:00,157.575,157.59,157.575,157.59,814800000.0
2008-02-14 05:41:00,157.59,157.59,157.57,157.575,293700000.0
2008-02-14 05:42:00,157.575,157.58,157.575,157.575,1821000000.0
2008-02-14 05:43:00,157.575,157.575,157.57,157.57,1178600000.0
2008-02-14 05:44:00,157.57,157.575,157.57,157.57,873300000.0
2008-02-14 05:45:00,157.57,157.6,157.57,157.59,798500000.0
2008-02-14 05:46:00,157.59,157.59,157.58,157.58,320800000.0
2008-02-14 05:47:00,157.58,157.6,157.57,157.59,200600000.0
2008-02-14 05:48:00,157.59,157.59,157.555,157.56,416200000.0
2008-02-14 05:49:00,157.56,157.565,157.555,157.56,186900000.0
2008-02-14 05:50:00,157.56,157.565,157.56,157.56,359300000.0
2008-02-14 05:51:00,157.56,157.57,157.555,157.56,468400000.0
2008-02-14 05:52:00,157.56,157.57,157.55,157.56,619300000.0
2008-02-14 05:53:00,157.56,157.57,157.56,157.565,198500000.0
2008-02-14 05:54:00,157.565,157.58,157.565,157.57,222900000.0
2008-02-14 05:55:00,157.57,157.57,157.545,157.555,781000000.0
2008-02-14 05:56:00,157.555,157.555,157.535,157.535,863300000.0
2008-02-14 05:57:00,157.53,157.55,157.53,157.55,250500000.0
2008-02-14 05:58:00,157.55,157.565,157.55,157.55,243600000.0
2008-02-14 05:59:00,157.55,157.55,157.515,157.52,352000000.0
2008-02-14 06:00:00,157.52,157.53,157.52,157.52,264600000.0
2008-02-14 06:02:00,157.52,157.53,157.52,157.53,141900000.0
2008-02-14 06:03:00,157.53,157.53,157.52,157.52,199800000.0
2008-02-14 06:04:00,157.52,157.53,157.51,157.52,401100000.0
2008-02-14 06:05:00,157.52,157.55,157.52,157.545,1276800000.0
2008-02-14 06:06:00,157.545,157.565,157.54,157.56,592600000.0
2008-02-14 06:07:00,157.56,157.58,157.555,157.57,778100000.0
2008-02-14 06:08:00,157.575,157.59,157.56,157.56,1209900000.0
2008-02-14 06:09:00,157.56,157.565,157.55,157.565,658700000.0
2008-02-14 06:10:00,157.565,157.565,157.55,157.55,1396600000.0
2008-02-14 06:11:00,157.55,157.57,157.55,157.56,375800000.0
2008-02-14 06:12:00,157.56,157.575,157.55,157.575,415900000.0
2008-02-14 06:13:00,157.575,157.575,157.56,157.56,347500000.0
2008-02-14 06:14:00,157.56,157.56,157.56,157.56,154200000.0
2008-02-14 06:15:00,157.56,157.57,157.56,157.56,293300000.0
2008-02-14 06:16:00,157.56,157.56,157.55,157.55,376400000.0
2008-02-14 06:17:00,157.55,157.555,157.545,157.55,469700000.0
2008-02-14 06:18:00,157.55,157.55,157.55,157.55,160800000.0
2008-02-14 06:19:00,157.55,157.55,157.545,157.545,435500000.0
2008-02-14 06:20:00,157.545,157.57,157.545,157.565,556600000.0
2008-02-14 06:21:00,157.565,157.575,157.565,157.57,345600000.0
2008-02-14 06:22:00,157.57,157.57,157.555,157.56,395300000.0
2008-02-14 06:23:00,157.56,157.56,157.56,157.56,259600000.0
2008-02-14 06:24:00,157.56,157.565,157.56,157.565,379700000.0
2008-02-14 06:25:00,157.565,157.565,157.545,157.545,426600000.0
2008-02-14 06:26:00,157.545,157.55,157.52,157.52,730300000.0
2008-02-14 06:27:00,157.52,157.535,157.52,157.535,250600000.0
2008-02-14 06:28:00,157.535,157.535,157.53,157.53,246900000.0
2008-02-14 06:29:00,157.53,157.54,157.52,157.53,545800000.0
2008-02-14 06:30:00,157.53,157.54,157.53,157.53,137500000.0
2008-02-14 06:31:00,157.53,157.53,157.52,157.53,319000000.0
2008-02-14 06:32:00,157.53,157.53,157.515,157.53,329500000.0
2008-02-14 06:33:00,157.53,157.55,157.53,157.535,1206600000.0
2008-02-14 06:34:00,157.535,157.545,157.49,157.49,827900000.0
2008-02-14 06:35:00,157.495,157.59,157.495,157.59,272800000.0
2008-02-14 06:36:00,157.59,157.595,157.58,157.59,223600000.0
2008-02-14 06:37:00,157.59,157.635,157.575,157.63,574400000.0
2008-02-14 06:38:00,157.63,157.64,157.61,157.63,231900000.0
2008-02-14 06:39:00,157.63,157.635,157.62,157.63,393400000.0
2008-02-14 06:40:00,157.63,157.63,157.605,157.605,214000000.0
2008-02-14 06:41:00,157.605,157.61,157.59,157.61,89950000.0
2008-02-14 06:42:00,157.61,157.625,157.605,157.61,258500000.0
2008-02-14 06:43:00,157.61,157.62,157.61,157.61,260700000.0
2008-02-14 06:44:00,157.61,157.62,157.6,157.6,178900000.0
2008-02-14 06:45:00,157.6,157.6,157.585,157.585,398600000.0
2008-02-14 06:46:00,157.585,157.59,157.585,157.59,489000000.0
2008-02-14 06:47:00,157.59,157.64,157.59,157.63,512600000.0
2008-02-14 06:48:00,157.635,157.65,157.625,157.63,908200000.0
2008-02-14 06:49:00,157.63,157.63,157.605,157.61,307500000.0
2008-02-14 06:50:00,157.61,157.64,157.61,157.64,896400000.0
2008-02-14 06:51:00,157.64,157.65,157.64,157.645,411500000.0
2008-02-14 06:52:00,157.645,157.65,157.63,157.63,609100000.0
2008-02-14 06:53:00,157.63,157.64,157.62,157.62,555500000.0
2008-02-14 06:54:00,157.62,157.645,157.62,157.635,907300000.0
2008-02-14 06:55:00,157.635,157.65,157.635,157.65,381200000.0
2008-02-14 06:56:00,157.65,157.65,157.635,157.635,1290500000.0
2008-02-14 06:57:00,157.635,157.645,157.635,157.635,987500000.0
2008-02-14 06:58:00,157.635,157.66,157.635,157.66,1214900000.0
2008-02-14 06:59:00,157.66,157.68,157.655,157.68,423700000.0
2008-02-14 07:00:00,157.68,157.68,157.66,157.66,186200000.0
2008-02-14 07:01:00,157.66,157.66,157.65,157.655,321800000.0
2008-02-14 07:02:00,157.655,157.66,157.635,157.64,430900000.0
2008-02-14 07:03:00,157.64,157.645,157.625,157.63,1371600000.0
2008-02-14 07:04:00,157.63,157.635,157.63,157.63,327900000.0
2008-02-14 07:05:00,157.63,157.645,157.63,157.645,1434500000.0
2008-02-14 07:06:00,157.645,157.645,157.625,157.625,1403500000.0
2008-02-14 07:07:00,157.625,157.63,157.625,157.63,703500000.0
2008-02-14 07:08:00,157.63,157.63,157.625,157.625,898200000.0
2008-02-14 07:09:00,157.625,157.645,157.625,157.645,466100000.0
2008-02-14 07:10:00,157.645,157.65,157.635,157.635,2015600000.0
2008-02-14 07:11:00,157.635,157.665,157.635,157.66,734400000.0
2008-02-14 07:12:00,157.66,157.66,157.655,157.655,1318500000.0
2008-02-14 07:13:00,157.655,157.655,157.655,157.655,1769600000.0
2008-02-14 07:14:00,157.655,157.66,157.635,157.66,732100000.0
2008-02-14 07:15:00,157.66,157.69,157.66,157.675,452300000.0
2008-02-14 07:16:00,157.675,157.68,157.67,157.67,1009800000.0
2008-02-14 07:17:00,157.67,157.685,157.665,157.67,466800000.0
2008-02-14 07:18:00,157.67,157.675,157.66,157.665,655200000.0
2008-02-14 07:19:00,157.665,157.68,157.665,157.68,957600000.0
2008-02-14 07:20:00,157.68,157.69,157.68,157.69,178600000.0
2008-02-14 07:21:00,157.69,157.69,157.665,157.665,520100000.0
2008-02-14 07:22:00,157.665,157.69,157.665,157.69,481600000.0
2008-02-14 07:23:00,157.69,157.74,157.69,157.73,783200000.0
2008-02-14 07:24:00,157.73,157.74,157.725,157.735,1788100000.0
2008-02-14 07:25:00,157.735,157.74,157.725,157.735,1984100000.0
2008-02-14 07:26:00,157.735,157.735,157.72,157.725,1521400000.0
2008-02-14 07:27:00,157.725,157.735,157.725,157.735,1679900000.0
2008-02-14 07:28:00,157.735,157.74,157.725,157.74,834300000.0
2008-02-14 07:29:00,157.74,157.745,157.725,157.735,1227600000.0
2008-02-14 07:30:00,157.735,157.74,157.725,157.74,1090600000.0
2008-02-14 07:31:00,157.74,157.75,157.725,157.74,1198000000.0
2008-02-14 07:32:00,157.74,157.765,157.74,157.745,940600000.0
2008-02-14 07:33:00,157.745,157.745,157.735,157.745,1172300000.0
2008-02-14 07:34:00,157.745,157.745,157.745,157.745,870700000.0
2008-02-14 07:35:00,157.745,157.745,157.715,157.72,838100000.0
2008-02-14 07:36:00,157.72,157.72,157.68,157.685,676600000.0
2008-02-14 07:37:00,157.68,157.69,157.65,157.665,1164800000.0
2008-02-14 07:38:00,157.665,157.685,157.665,157.685,364000000.0
2008-02-14 07:39:00,157.685,157.685,157.685,157.685,49200000.0
2008-02-14 07:40:00,157.685,157.695,157.685,157.69,361400000.0
2008-02-14 07:41:00,157.69,157.705,157.685,157.695,2013200000.0
2008-02-14 07:42:00,157.695,157.695,157.685,157.685,826000000.0
2008-02-14 07:43:00,157.685,157.695,157.685,157.685,762000000.0
2008-02-14 07:45:00,157.71,157.715,157.695,157.715,1152000000.0
2008-02-14 07:46:00,157.715,157.715,157.675,157.685,1023100000.0
2008-02-14 07:47:00,157.685,157.695,157.68,157.68,796700000.0
2008-02-14 07:48:00,157.68,157.68,157.65,157.665,646100000.0
2008-02-14 07:49:00,157.665,157.665,157.66,157.665,709900000.0
2008-02-14 07:50:00,157.665,157.685,157.665,157.67,577100000.0
2008-02-14 07:51:00,157.67,157.67,157.66,157.66,536700000.0
2008-02-14 07:52:00,157.66,157.665,157.66,157.66,798200000.0
2008-02-14 07:53:00,157.66,157.67,157.66,157.665,1166100000.0
2008-02-14 07:54:00,157.665,157.665,157.66,157.66,587600000.0
2008-02-14 07:55:00,157.66,157.68,157.66,157.665,386100000.0
2008-02-14 07:56:00,157.665,157.665,157.655,157.66,849500000.0
2008-02-14 07:57:00,157.66,157.665,157.655,157.665,704200000.0
2008-02-14 07:58:00,157.665,157.67,157.65,157.65,527600000.0
2008-02-14 07:59:00,157.65,157.665,157.64,157.64,541200000.0
2008-02-14 08:00:00,157.64,157.64,157.59,157.59,191200000.0
2008-02-14 08:01:00,157.59,157.61,157.57,157.58,287500000.0
2008-02-14 08:02:00,157.58,157.635,157.565,157.635,230400000.0
2008-02-14 08:03:00,157.635,157.65,157.63,157.64,504300000.0
2008-02-14 08:04:00,157.64,157.65,157.625,157.65,538000000.0
2008-02-14 08:05:00,157.65,157.65,157.61,157.62,619700000.0
2008-02-14 08:06:00,157.62,157.67,157.62,157.66,440800000.0
2008-02-14 08:07:00,157.66,157.66,157.64,157.64,167800000.0
2008-02-14 08:08:00,157.64,157.64,157.6,157.605,303600000.0
2008-02-14 08:09:00,157.605,157.63,157.605,157.61,357300000.0
2008-02-14 08:10:00,157.61,157.63,157.61,157.62,226300000.0
2008-02-14 08:11:00,157.62,157.67,157.62,157.655,416900000.0
2008-02-14 08:12:00,157.655,157.675,157.645,157.675,1105700000.0
2008-02-14 08:13:00,157.675,157.675,157.645,157.645,680300000.0
2008-02-14 08:14:00,157.645,157.65,157.62,157.64,558500000.0
2008-02-14 08:15:00,157.645,157.68,157.645,157.68,687100000.0
2008-02-14 08:16:00,157.68,157.71,157.68,157.69,719500000.0
2008-02-14 08:17:00,157.69,157.695,157.69,157.69,180100000.0
2008-02-14 08:18:00,157.69,157.7,157.68,157.7,253100000.0
2008-02-14 08:19:00,157.705,157.72,157.69,157.7,1203600000.0
2008-02-14 08:20:00,157.7,157.74,157.7,157.74,849000000.0
2008-02-14 08:21:00,157.74,157.74,157.73,157.735,212300000.0
2008-02-14 08:22:00,157.735,157.74,157.71,157.715,378500000.0
2008-02-14 08:23:00,157.715,157.715,157.68,157.68,968600000.0
2008-02-14 08:24:00,157.68,157.69,157.665,157.665,385700000.0
2008-02-14 08:25:00,157.665,157.69,157.595,157.675,835100003.0
2008-02-14 08:26:00,157.675,157.68,157.62,157.635,1057400000.0
2008-02-14 08:27:00,157.635,157.665,157.635,157.65,2040400000.0
2008-02-14 08:29:00,157.645,157.645,157.615,157.62,1080000000.0
2008-02-14 08:30:00,157.625,157.645,157.605,157.64,1367600000.0
2008-02-14 08:31:00,157.64,157.675,157.64,157.675,1367300000.0
2008-02-14 08:32:00,157.675,157.735,157.655,157.715,1276700000.0
2008-02-14 08:33:00,157.72,157.725,157.69,157.7,1440700000.0
2008-02-14 08:34:00,157.7,157.705,157.69,157.695,1196600000.0
2008-02-14 08:35:00,157.695,157.73,157.685,157.73,715900000.0
2008-02-14 08:36:00,157.73,157.74,157.715,157.74,384900000.0
2008-02-14 08:37:00,157.74,157.78,157.71,157.755,560500000.0
2008-02-14 08:38:00,157.755,157.8,157.745,157.8,315800000.0
2008-02-14 08:39:00,157.8,157.86,157.8,157.815,385400000.0
2008-02-14 08:40:00,157.815,157.83,157.815,157.82,710200000.0
2008-02-14 08:41:00,157.82,157.83,157.81,157.825,879300000.0
2008-02-14 08:42:00,157.825,157.84,157.815,157.83,595300000.0
2008-02-14 08:43:00,157.83,157.84,157.815,157.83,456200000.0
2008-02-14 08:44:00,157.83,157.875,157.83,157.85,343800000.0
2008-02-14 08:45:00,157.85,157.86,157.84,157.85,229100000.0
2008-02-14 08:46:00,157.85,157.875,157.845,157.865,253800000.0
2008-02-14 08:47:00,157.865,157.875,157.855,157.87,827900000.0
2008-02-14 08:48:00,157.87,157.875,157.865,157.875,481900000.0
2008-02-14 08:49:00,157.875,157.875,157.85,157.86,709000000.0
2008-02-14 08:50:00,157.86,157.86,157.835,157.855,914700000.0
2008-02-14 08:51:00,157.845,157.865,157.845,157.85,403200000.0
2008-02-14 08:52:00,157.85,157.86,157.845,157.85,311500000.0
2008-02-14 08:53:00,157.85,157.875,157.845,157.86,473400000.0
2008-02-14 08:54:00,157.865,157.875,157.85,157.85,271200000.0
2008-02-14 08:55:00,157.85,157.865,157.845,157.845,383800000.0
2008-02-14 08:56:00,157.845,157.855,157.845,157.855,950400000.0
2008-02-14 08:57:00,157.855,157.865,157.855,157.865,856000000.0
2008-02-14 08:58:00,157.865,157.875,157.86,157.86,425800000.0
2008-02-14 08:59:00,157.86,157.86,157.84,157.84,150400000.0
2008-02-14 09:00:00,157.84,157.84,157.82,157.825,166900000.0
2008-02-14 09:01:00,157.825,157.85,157.825,157.84,258100000.0
2008-02-14 09:02:00,157.84,157.85,157.83,157.85,133400000.0
2008-02-14 09:03:00,157.85,157.85,157.8,157.8,541100000.0
2008-02-14 09:04:00,157.8,157.825,157.795,157.82,395100000.0
2008-02-14 09:05:00,157.82,157.84,157.805,157.82,278500000.0
2008-02-14 09:06:00,157.82,157.83,157.81,157.81,230200000.0
2008-02-14 09:07:00,157.81,157.81,157.775,157.795,152900000.0
2008-02-14 09:08:00,157.795,157.81,157.79,157.81,497900000.0
2008-02-14 09:09:00,157.81,157.845,157.8,157.845,506600000.0
2008-02-14 09:10:00,157.845,157.87,157.83,157.84,446200000.0
2008-02-14 09:11:00,157.84,157.885,157.84,157.86,438700000.0
2008-02-14 09:12:00,157.865,157.87,157.84,157.86,790900000.0
2008-02-14 09:13:00,157.86,157.885,157.85,157.885,219700000.0
2008-02-14 09:14:00,157.885,157.93,157.88,157.91,564700000.0
2008-02-14 09:15:00,157.915,157.915,157.9,157.91,757500000.0
2008-02-14 09:16:00,157.91,157.935,157.91,157.925,883000000.0
2008-02-14 09:17:00,157.925,157.945,157.915,157.945,1609349999.0
2008-02-14 09:18:00,157.945,157.96,157.935,157.94,1484700000.0
2008-02-14 09:19:00,157.94,157.945,157.925,157.94,298400000.0
2008-02-14 09:20:00,157.94,157.945,157.92,157.945,542399996.0
2008-02-14 09:21:00,157.945,157.975,157.93,157.935,830500000.0
2008-02-14 09:22:00,157.93,157.945,157.925,157.94,409800000.0
2008-02-14 09:23:00,157.94,157.955,157.94,157.94,500400000.0
2008-02-14 09:24:00,157.94,157.96,157.94,157.945,1626100000.0
2008-02-14 09:25:00,157.945,157.97,157.94,157.95,497600000.0
2008-02-14 09:26:00,157.95,157.96,157.88,157.88,377800000.0
2008-02-14 09:27:00,157.88,157.915,157.88,157.915,497300000.0
2008-02-14 09:28:00,157.915,157.92,157.88,157.9,924400000.0
2008-02-14 09:29:00,157.9,157.92,157.88,157.91,359600000.0
2008-02-14 09:30:00,157.91,157.94,157.885,157.89,675300000.0
2008-02-14 09:31:00,157.9,157.915,157.88,157.915,1145700000.0
2008-02-14 09:32:00,157.915,157.915,157.84,157.85,1061300000.0
2008-02-14 09:33:00,157.85,157.885,157.845,157.87,422800000.0
2008-02-14 09:34:00,157.87,157.87,157.77,157.78,453900000.0
2008-02-14 09:35:00,157.78,157.81,157.78,157.8,549800000.0
2008-02-14 09:36:00,157.8,157.84,157.795,157.82,685700000.0
2008-02-14 09:37:00,157.82,157.825,157.79,157.82,256900000.0
2008-02-14 09:38:00,157.82,157.86,157.81,157.85,329000000.0
2008-02-14 09:39:00,157.85,157.855,157.83,157.85,262600000.0
2008-02-14 09:40:00,157.85,157.88,157.81,157.855,340100000.0
2008-02-14 09:41:00,157.855,157.895,157.85,157.86,474100000.0
2008-02-14 09:42:00,157.86,157.895,157.85,157.87,418400000.0
2008-02-14 09:43:00,157.87,157.87,157.855,157.87,184200000.0
2008-02-14 09:44:00,157.87,157.9,157.855,157.885,1485699998.0
2008-02-14 09:45:00,157.885,157.91,157.88,157.91,919500000.0
2008-02-14 09:46:00,157.905,157.95,157.905,157.935,634800000.0
2008-02-14 09:47:00,157.935,157.96,157.93,157.945,756699996.0
2008-02-14 09:48:00,157.945,157.975,157.945,157.96,1580400005.0
2008-02-14 09:49:00,157.96,157.965,157.895,157.895,613099992.0
2008-02-14 09:50:00,157.895,157.945,157.895,157.935,1470400001.0
2008-02-14 09:51:00,157.935,157.96,157.93,157.935,601800000.0
2008-02-14 09:52:00,157.935,157.96,157.935,157.96,950199999.0
2008-02-14 09:53:00,157.96,158.035,157.955,157.99,739199993.0
2008-02-14 09:55:00,157.99,158.065,157.985,158.065,955900000.0
2008-02-14 09:56:00,158.065,158.11,158.03,158.085,370400000.0
2008-02-14 09:57:00,158.085,158.225,158.075,158.165,673000003.0
2008-02-14 09:58:00,158.165,158.18,158.15,158.18,1180400006.0
2008-02-14 09:59:00,158.18,158.18,158.15,158.15,193300000.0
2008-02-14 10:00:00,158.15,158.23,158.13,158.215,149600000.0
2008-02-14 10:01:00,158.215,158.23,158.175,158.2,343700000.0
2008-02-14 10:02:00,158.2,158.235,158.195,158.23,200700000.0
2008-02-14 10:03:00,158.22,158.24,158.22,158.24,396700000.0
2008-02-14 10:04:00,158.24,158.24,158.2,158.23,370900000.0
2008-02-14 10:05:00,158.23,158.235,158.2,158.23,211800000.0
2008-02-14 10:06:00,158.23,158.31,158.22,158.295,234600000.0
2008-02-14 10:07:00,158.29,158.32,158.27,158.29,255100000.0
2008-02-14 10:08:00,158.285,158.31,158.26,158.285,377299999.0
2008-02-14 10:09:00,158.285,158.355,158.275,158.305,780200001.0
2008-02-14 10:10:00,158.305,158.325,158.275,158.29,1275600001.0
2008-02-14 10:11:00,158.285,158.375,158.28,158.375,425100000.0
2008-02-14 10:12:00,158.375,158.4,158.345,158.4,393350000.0
2008-02-14 10:13:00,158.4,158.41,158.345,158.365,642000000.0
2008-02-14 10:14:00,158.365,158.375,158.345,158.355,549799999.0
2008-02-14 10:15:00,158.355,158.355,158.315,158.335,2018000003.0
2008-02-14 10:16:00,158.335,158.335,158.29,158.29,772900000.0
2008-02-14 10:18:00,158.295,158.35,158.285,158.32,413000000.0
2008-02-14 10:19:00,158.32,158.32,158.305,158.305,414100001.0
2008-02-14 10:20:00,158.305,158.33,158.295,158.32,327100000.0
2008-02-14 10:21:00,158.325,158.325,158.3,158.32,432100000.0
2008-02-14 10:22:00,158.32,158.375,158.32,158.355,619300000.0
2008-02-14 10:23:00,158.355,158.355,158.29,158.29,418200000.0
2008-02-14 10:24:00,158.295,158.3,158.26,158.26,744500000.0
2008-02-14 10:25:00,158.26,158.305,158.255,158.28,353000000.0
2008-02-14 10:26:00,158.28,158.305,158.26,158.3,818499997.0
2008-02-14 10:27:00,158.3,158.31,158.29,158.29,349000000.0
2008-02-14 10:28:00,158.28,158.285,158.265,158.27,346000000.0
2008-02-14 10:29:00,158.27,158.28,158.26,158.265,530700000.0
2008-02-14 10:30:00,158.265,158.3,158.265,158.285,378200000.0
2008-02-14 10:31:00,158.285,158.285,158.27,158.28,407400000.0
2008-02-14 10:32:00,158.28,158.28,158.265,158.27,1097900011.0
2008-02-14 10:39:00,158.215,158.29,158.205,158.29,1950600009.0
2008-02-14 10:40:00,158.285,158.3,158.28,158.28,305100000.0
2008-02-14 10:41:00,158.28,158.28,158.23,158.255,409600000.0
2008-02-14 10:42:00,158.255,158.27,158.225,158.26,532500000.0
2008-02-14 10:43:00,158.26,158.27,158.24,158.24,675000001.0
2008-02-14 10:44:00,158.24,158.28,158.22,158.27,709600000.0
2008-02-14 10:45:00,158.27,158.335,158.26,158.305,491600000.0
2008-02-14 10:46:00,158.305,158.31,158.29,158.29,881900000.0
2008-02-14 10:47:00,158.29,158.335,158.29,158.32,791700000.0
2008-02-14 10:48:00,158.32,158.34,158.31,158.325,666100000.0
2008-02-14 10:49:00,158.325,158.33,158.3,158.32,147000000.0
2008-02-14 10:50:00,158.32,158.345,158.315,158.345,336900000.0
2008-02-14 10:51:00,158.345,158.37,158.34,158.355,543500000.0
2008-02-14 10:52:00,158.355,158.36,158.295,158.32,325900000.0
2008-02-14 10:53:00,158.32,158.39,158.32,158.35,215800000.0
2008-02-14 10:54:00,158.35,158.375,158.345,158.36,575300000.0
2008-02-14 10:55:00,158.36,158.38,158.355,158.37,417600000.0
2008-02-14 10:56:00,158.37,158.405,158.365,158.37,396300000.0
2008-02-14 10:57:00,158.37,158.41,158.355,158.36,659599999.0
2008-02-14 10:58:00,158.37,158.39,158.36,158.385,389300000.0
2008-02-14 10:59:00,158.385,158.395,158.38,158.385,701800000.0
2008-02-14 11:00:00,158.385,158.415,158.38,158.385,294100000.0
2008-02-14 11:01:00,158.385,158.46,158.385,158.44,762700000.0
2008-02-14 11:02:00,158.44,158.445,158.385,158.42,612600000.0
2008-02-14 11:03:00,158.42,158.47,158.415,158.46,1103300000.0
2008-02-14 11:04:00,158.46,158.47,158.435,158.455,1021600000.0
2008-02-14 11:05:00,158.455,158.475,158.42,158.43,1300400002.0
2008-02-14 11:06:00,158.43,158.445,158.415,158.42,522900000.0
2008-02-14 11:07:00,158.42,158.42,158.385,158.395,1237000038.0
2008-02-14 11:08:00,158.395,158.4,158.36,158.37,2006000015.0
2008-02-14 11:09:00,158.37,158.41,158.36,158.405,587200000.0
2008-02-14 11:10:00,158.41,158.44,158.405,158.405,284000000.0
2008-02-14 11:11:00,158.405,158.41,158.38,158.395,640400000.0
2008-02-14 11:12:00,158.4,158.41,158.39,158.41,215200000.0
2008-02-14 11:13:00,158.41,158.415,158.38,158.38,824000000.0
2008-02-14 11:14:00,158.38,158.41,158.35,158.4,762800002.0
2008-02-14 11:15:00,158.4,158.415,158.37,158.405,296600000.0
2008-02-14 11:16:00,158.405,158.43,158.405,158.43,681100000.0
2008-02-14 11:17:00,158.435,158.44,158.41,158.41,471600000.0
2008-02-14 11:18:00,158.41,158.425,158.37,158.385,654000000.0
2008-02-14 11:19:00,158.385,158.4,158.36,158.385,622600000.0
2008-02-14 11:20:00,158.385,158.475,158.38,158.44,558600000.0
2008-02-14 11:21:00,158.44,158.47,158.44,158.445,365400000.0
2008-02-14 11:22:00,158.445,158.46,158.435,158.45,602700000.0
2008-02-14 11:23:00,158.45,158.47,158.405,158.415,851700000.0
2008-02-14 11:24:00,158.415,158.46,158.415,158.43,524200000.0
2008-02-14 11:25:00,158.43,158.44,158.41,158.43,367500000.0
2008-02-14 11:26:00,158.43,158.45,158.43,158.435,419200000.0
2008-02-14 11:27:00,158.435,158.44,158.43,158.43,213900000.0
2008-02-14 11:28:00,158.43,158.46,158.43,158.45,309500000.0
2008-02-14 11:29:00,158.45,158.45,158.415,158.415,386500000.0
2008-02-14 11:30:00,158.415,158.42,158.4,158.405,596400005.0
2008-02-14 11:31:00,158.405,158.42,158.395,158.4,476000000.0
2008-02-14 11:32:00,158.4,158.4,158.38,158.385,2142500000.0
2008-02-14 11:33:00,158.385,158.42,158.38,158.41,1183099982.0
2008-02-14 11:34:00,158.41,158.435,158.405,158.41,267600000.0
2008-02-14 11:35:00,158.41,158.43,158.405,158.42,526300000.0
2008-02-14 11:36:00,158.42,158.445,158.41,158.43,674400000.0
2008-02-14 11:37:00,158.43,158.45,158.43,158.445,1049700000.0
2008-02-14 11:38:00,158.445,158.45,158.43,158.43,549400000.0
2008-02-14 11:39:00,158.43,158.44,158.42,158.42,475400000.0
2008-02-14 11:40:00,158.42,158.42,158.405,158.41,907700000.0
2008-02-14 11:41:00,158.41,158.42,158.4,158.41,718600000.0
2008-02-14 11:42:00,158.41,158.41,158.4,158.4,927200000.0
2008-02-14 11:43:00,158.4,158.405,158.395,158.395,488800000.0
2008-02-14 11:46:00,158.355,158.365,158.35,158.365,922700000.0
2008-02-14 11:47:00,158.365,158.38,158.35,158.37,898300000.0
2008-02-14 11:48:00,158.37,158.37,158.305,158.31,405100000.0
2008-02-14 11:49:00,158.31,158.32,158.28,158.28,1001100012.0
2008-02-14 11:50:00,158.28,158.33,158.26,158.325,1166800000.0
2008-02-14 11:51:00,158.32,158.33,158.305,158.32,634900000.0
2008-02-14 11:52:00,158.32,158.345,158.32,158.335,311000000.0
2008-02-14 11:53:00,158.335,158.37,158.335,158.37,506100000.0
2008-02-14 11:54:00,158.37,158.375,158.315,158.33,1382199970.0
2008-02-14 11:55:00,158.33,158.34,158.3,158.32,1218399993.0
2008-02-14 11:57:00,158.255,158.275,158.245,158.255,837199991.0
2008-02-14 11:58:00,158.255,158.265,158.255,158.26,484300000.0
2008-02-14 11:59:00,158.26,158.275,158.255,158.255,833699999.0
2008-02-14 12:00:00,158.255,158.3,158.255,158.3,316500000.0
2008-02-14 12:01:00,158.3,158.31,158.285,158.31,1563400056.0
2008-02-14 12:02:00,158.31,158.32,158.305,158.305,1023000000.0
2008-02-14 12:03:00,158.305,158.305,158.24,158.24,533099999.0
2008-02-14 12:04:00,158.25,158.265,158.22,158.225,807399998.0
2008-02-14 12:05:00,158.225,158.265,158.215,158.265,838999997.0
2008-02-14 12:06:00,158.26,158.285,158.225,158.24,734200000.0
2008-02-14 12:07:00,158.24,158.265,158.215,158.245,604600000.0
2008-02-14 12:08:00,158.245,158.26,158.22,158.225,432300000.0
2008-02-14 12:09:00,158.225,158.225,158.135,158.145,1389800002.0
2008-02-14 12:10:00,158.14,158.145,158.105,158.12,1332900000.0
2008-02-14 12:11:00,158.12,158.13,158.05,158.095,1220500012.0
2008-02-14 12:12:00,158.095,158.14,158.08,158.13,571900000.0
2008-02-14 12:13:00,158.135,158.165,158.13,158.15,390100000.0
2008-02-14 12:14:00,158.15,158.15,158.11,158.135,541200000.0
2008-02-14 12:15:00,158.135,158.18,158.13,158.175,542000000.0
2008-02-14 12:16:00,158.175,158.23,158.17,158.215,865900000.0
2008-02-14 12:17:00,158.215,158.235,158.205,158.21,771000005.0
2008-02-14 12:18:00,158.21,158.22,158.175,158.175,711799999.0
2008-02-14 12:19:00,158.18,158.19,158.175,158.19,231600000.0
2008-02-14 12:20:00,158.19,158.22,158.185,158.21,1349500000.0
2008-02-14 12:21:00,158.21,158.22,158.195,158.205,801799998.0
2008-02-14 12:22:00,158.205,158.225,158.195,158.21,696800000.0
2008-02-14 12:23:00,158.21,158.215,158.195,158.21,940600000.0
2008-02-14 12:24:00,158.21,158.21,158.185,158.185,1808300053.0
2008-02-14 12:25:00,158.185,158.185,158.13,158.13,871100000.0
2008-02-14 12:26:00,158.13,158.19,158.12,158.18,455200000.0
2008-02-14 12:27:00,158.18,158.19,158.165,158.175,968000000.0
2008-02-14 12:28:00,158.175,158.18,158.155,158.17,828600001.0
2008-02-14 12:29:00,158.17,158.2,158.165,158.19,498100000.0
2008-02-14 12:30:00,158.19,158.2,158.175,158.195,453200000.0
2008-02-14 12:31:00,158.195,158.2,158.16,158.185,444200000.0
2008-02-14 12:32:00,158.185,158.2,158.175,158.2,381600000.0
2008-02-14 12:33:00,158.2,158.2,158.155,158.16,588100000.0
2008-02-14 12:34:00,158.16,158.16,158.135,158.14,344700000.0
2008-02-14 12:35:00,158.14,158.16,158.135,158.145,753300000.0
2008-02-14 12:36:00,158.145,158.195,158.145,158.18,775000000.0
2008-02-14 12:37:00,158.18,158.185,158.135,158.14,317300000.0
2008-02-14 12:38:00,158.135,158.155,158.13,158.145,1461600000.0
2008-02-14 12:39:00,158.145,158.16,158.135,158.14,970200000.0
2008-02-14 12:40:00,158.14,158.175,158.14,158.16,571200000.0
2008-02-14 12:41:00,158.16,158.175,158.16,158.17,837000000.0
2008-02-14 12:42:00,158.17,158.17,158.165,158.17,823400000.0
2008-02-14 12:43:00,158.17,158.195,158.165,158.185,803000000.0
2008-02-14 12:44:00,158.185,158.215,158.185,158.21,578400000.0
2008-02-14 12:45:00,158.21,158.24,158.21,158.22,444400000.0
2008-02-14 12:46:00,158.215,158.235,158.2,158.225,675800000.0
2008-02-14 12:47:00,158.225,158.315,158.225,158.31,401300000.0
2008-02-14 12:48:00,158.31,158.33,158.29,158.305,1631099999.0
2008-02-14 12:49:00,158.305,158.305,158.29,158.29,2068600000.0
2008-02-14 12:50:00,158.29,158.295,158.27,158.285,1560000001.0
2008-02-14 12:51:00,158.285,158.3,158.25,158.255,1043300000.0
2008-02-14 12:52:00,158.255,158.265,158.24,158.24,302200000.0
2008-02-14 12:53:00,158.24,158.245,158.225,158.235,443600000.0
2008-02-14 12:55:00,158.255,158.255,158.23,158.235,971200000.0
2008-02-14 12:56:00,158.235,158.235,158.215,158.225,1491000000.0
2008-02-14 12:57:00,158.225,158.235,158.215,158.235,1770100000.0
2008-02-14 12:58:00,158.235,158.26,158.23,158.255,1681500000.0
2008-02-14 13:00:00,158.25,158.26,158.245,158.26,953500000.0
2008-02-14 13:01:00,158.26,158.265,158.25,158.26,597600000.0
2008-02-14 13:02:00,158.26,158.27,158.25,158.255,905600000.0
2008-02-14 13:03:00,158.255,158.265,158.25,158.26,548000000.0
2008-02-14 13:04:00,158.26,158.315,158.26,158.315,1210600022.0
2008-02-14 13:05:00,158.315,158.345,158.31,158.34,857800000.0
2008-02-14 13:06:00,158.34,158.345,158.33,158.33,510900000.0
2008-02-14 13:07:00,158.33,158.34,158.33,158.33,921200000.0
2008-02-14 13:08:00,158.33,158.33,158.305,158.31,553400000.0
2008-02-14 13:09:00,158.31,158.315,158.305,158.315,652900000.0
2008-02-14 13:10:00,158.315,158.315,158.285,158.29,1544200001.0
2008-02-14 13:11:00,158.29,158.3,158.255,158.265,884000001.0
2008-02-14 13:12:00,158.26,158.28,158.245,158.28,632900000.0
2008-02-14 13:13:00,158.28,158.295,158.28,158.29,406600000.0
2008-02-14 13:14:00,158.29,158.32,158.29,158.305,632800000.0
2008-02-14 13:15:00,158.305,158.325,158.295,158.31,716600000.0
2008-02-14 13:16:00,158.31,158.345,158.295,158.345,248300000.0
2008-02-14 13:17:00,158.345,158.375,158.33,158.375,711700000.0
2008-02-14 13:18:00,158.375,158.385,158.36,158.36,642700000.0
2008-02-14 13:19:00,158.36,158.38,158.35,158.35,467000000.0
2008-02-14 13:20:00,158.35,158.35,158.33,158.34,594300000.0
2008-02-14 13:21:00,158.34,158.36,158.33,158.33,382600000.0
2008-02-14 13:22:00,158.33,158.35,158.33,158.335,689600000.0
2008-02-14 13:23:00,158.34,158.34,158.3,158.315,386900000.0
2008-02-14 13:24:00,158.315,158.32,158.29,158.305,1095300000.0
2008-02-14 13:25:00,158.305,158.32,158.295,158.315,677800000.0
2008-02-14 13:26:00,158.315,158.325,158.315,158.32,857899999.0
2008-02-14 13:27:00,158.32,158.32,158.275,158.28,696100000.0
2008-02-14 13:28:00,158.28,158.29,158.275,158.28,1043699994.0
2008-02-14 13:29:00,158.28,158.3,158.28,158.3,1084600000.0
2008-02-14 13:30:00,158.3,158.31,158.295,158.3,1234200000.0
2008-02-14 13:31:00,158.3,158.31,158.285,158.285,805700000.0
2008-02-14 13:32:00,158.285,158.34,158.285,158.32,453300000.0
2008-02-14 13:33:00,158.32,158.325,158.305,158.31,535800000.0
2008-02-14 13:34:00,158.31,158.36,158.3,158.33,820100000.0
2008-02-14 13:35:00,158.33,158.34,158.32,158.33,597700000.0
2008-02-14 13:36:00,158.33,158.33,158.28,158.3,655300000.0
2008-02-14 13:37:00,158.3,158.33,158.295,158.33,472800000.0
2008-02-14 13:38:00,158.335,158.38,158.33,158.38,600900000.0
2008-02-14 13:39:00,158.38,158.42,158.37,158.37,415000000.0
2008-02-14 13:40:00,158.37,158.37,158.305,158.31,617600000.0
2008-02-14 13:41:00,158.31,158.315,158.3,158.3,555800000.0
2008-02-14 13:42:00,158.3,158.3,158.28,158.28,180900000.0
2008-02-14 13:43:00,158.28,158.29,158.28,158.285,142800000.0
2008-02-14 13:44:00,158.285,158.31,158.28,158.3,354200000.0
2008-02-14 13:45:00,158.3,158.33,158.295,158.31,669100000.0
2008-02-14 13:46:00,158.31,158.325,158.305,158.305,408600000.0
2008-02-14 13:47:00,158.305,158.31,158.295,158.3,1034100000.0
2008-02-14 13:48:00,158.3,158.315,158.3,158.31,619600000.0
2008-02-14 13:49:00,158.31,158.32,158.29,158.31,208100000.0
2008-02-14 13:50:00,158.31,158.31,158.26,158.265,224200000.0
2008-02-14 13:51:00,158.265,158.275,158.25,158.255,459400000.0
2008-02-14 13:52:00,158.255,158.26,158.23,158.25,572500000.0
2008-02-14 13:53:00,158.25,158.25,158.225,158.23,678700000.0
2008-02-14 13:54:00,158.23,158.25,158.225,158.225,1436300000.0
2008-02-14 13:55:00,158.225,158.245,158.215,158.24,1405800000.0
2008-02-14 13:56:00,158.24,158.255,158.24,158.25,995300000.0
2008-02-14 13:57:00,158.25,158.25,158.235,158.235,806800000.0
2008-02-14 13:58:00,158.235,158.255,158.235,158.25,981400000.0
2008-02-14 13:59:00,158.25,158.255,158.215,158.245,736700000.0
2008-02-14 14:00:00,158.245,158.245,158.195,158.225,509200000.0
2008-02-14 14:01:00,158.225,158.23,158.185,158.195,351300000.0
2008-02-14 14:02:00,158.195,158.21,158.18,158.21,545500000.0
2008-02-14 14:03:00,158.21,158.225,158.205,158.225,706200000.0
2008-02-14 14:04:00,158.225,158.225,158.195,158.205,1123100000.0
2008-02-14 14:05:00,158.205,158.205,158.19,158.195,413200000.0
2008-02-14 14:06:00,158.195,158.205,158.175,158.175,983300000.0
2008-02-14 14:07:00,158.175,158.175,158.145,158.15,1575700000.0
2008-02-14 14:08:00,158.15,158.15,158.105,158.125,1012200000.0
2008-02-14 14:09:00,158.125,158.13,158.1,158.1,636900000.0
2008-02-14 14:10:00,158.1,158.12,158.095,158.12,702700000.0
2008-02-14 14:11:00,158.12,158.12,158.105,158.115,1263500000.0
2008-02-14 14:12:00,158.115,158.15,158.1,158.14,1564600000.0
2008-02-14 14:13:00,158.14,158.155,158.135,158.15,819600000.0
2008-02-14 14:14:00,158.15,158.155,158.1,158.1,901500000.0
2008-02-14 14:15:00,158.095,158.13,158.095,158.1,553200000.0
2008-02-14 14:16:00,158.1,158.16,158.1,158.13,797900000.0
2008-02-14 14:17:00,158.13,158.16,158.11,158.135,688550000.0
2008-02-14 14:18:00,158.135,158.155,158.105,158.125,1965000000.0
2008-02-14 14:19:00,158.115,158.125,158.105,158.11,387600000.0
2008-02-14 14:20:00,158.11,158.115,158.09,158.115,1140700000.0
2008-02-14 14:21:00,158.115,158.175,158.11,158.16,1680500000.0
2008-02-14 14:23:00,158.145,158.155,158.135,158.135,1292100000.0
2008-02-14 14:24:00,158.135,158.26,158.135,158.255,1018400001.0
2008-02-14 14:25:00,158.255,158.255,158.21,158.225,621799999.0
2008-02-14 14:26:00,158.225,158.225,158.195,158.2,208300000.0
2008-02-14 14:28:00,158.175,158.195,158.175,158.19,1504999985.0
2008-02-14 14:29:00,158.19,158.21,158.17,158.17,440100000.0
2008-02-14 14:30:00,158.17,158.2,158.17,158.19,600900000.0
2008-02-14 14:31:00,158.19,158.19,158.175,158.18,549400000.0
2008-02-14 14:33:00,158.15,158.17,158.145,158.16,1960900000.0
2008-02-14 14:34:00,158.16,158.2,158.155,158.195,598700000.0
2008-02-14 14:35:00,158.195,158.26,158.19,158.24,347300000.0
2008-02-14 14:36:00,158.24,158.25,158.215,158.235,489800000.0
2008-02-14 14:37:00,158.235,158.235,158.215,158.23,921900000.0
2008-02-14 14:38:00,158.23,158.235,158.21,158.215,378800000.0
2008-02-14 14:39:00,158.215,158.22,158.2,158.21,242200000.0
2008-02-14 14:40:00,158.21,158.215,158.195,158.205,724300000.0
2008-02-14 14:41:00,158.205,158.25,158.205,158.24,589400000.0
2008-02-14 14:42:00,158.24,158.24,158.23,158.23,501900000.0
2008-02-14 14:43:00,158.23,158.24,158.21,158.21,863100000.0
2008-02-14 14:45:00,158.21,158.245,158.195,158.21,1106200000.0
2008-02-14 14:46:00,158.21,158.24,158.2,158.24,478000000.0
2008-02-14 14:47:00,158.235,158.24,158.21,158.215,1166000000.0
2008-02-14 14:48:00,158.225,158.24,158.205,158.205,1559100000.0
2008-02-14 14:49:00,158.205,158.22,158.19,158.22,1420500000.0
2008-02-14 14:50:00,158.22,158.235,158.17,158.17,572700000.0
2008-02-14 14:52:00,158.16,158.17,158.16,158.165,791700000.0
2008-02-14 14:53:00,158.165,158.18,158.165,158.18,481800000.0
2008-02-14 14:54:00,158.18,158.195,158.18,158.19,580300000.0
2008-02-14 14:55:00,158.19,158.2,158.185,158.2,1732800000.0
2008-02-14 14:56:00,158.2,158.22,158.195,158.215,2137700000.0
2008-02-14 14:57:00,158.215,158.235,158.215,158.23,654200000.0
2008-02-14 14:58:00,158.23,158.25,158.225,158.25,394600000.0
2008-02-14 14:59:00,158.25,158.26,158.22,158.22,535100000.0
2008-02-14 15:00:00,158.22,158.25,158.165,158.175,533100000.0
2008-02-14 15:01:00,158.18,158.225,158.18,158.21,479600000.0
2008-02-14 15:02:00,158.21,158.24,158.21,158.21,501300006.0
2008-02-14 15:03:00,158.21,158.21,158.18,158.19,137700000.0
2008-02-14 15:04:00,158.19,158.23,158.19,158.22,254100000.0
2008-02-14 15:05:00,158.22,158.24,158.22,158.24,338200000.0
2008-02-14 15:06:00,158.24,158.24,158.225,158.23,252100004.0
2008-02-14 15:07:00,158.23,158.27,158.225,158.27,286199999.0
2008-02-14 15:08:00,158.27,158.28,158.23,158.255,161100000.0
2008-02-14 15:09:00,158.25,158.25,158.17,158.21,486600000.0
2008-02-14 15:10:00,158.21,158.24,158.2,158.22,464400000.0
2008-02-14 15:11:00,158.22,158.22,158.155,158.16,960400000.0
2008-02-14 15:12:00,158.16,158.18,158.15,158.18,391600000.0
2008-02-14 15:13:00,158.18,158.245,158.165,158.23,455000000.0
2008-02-14 15:14:00,158.23,158.23,158.175,158.215,350700000.0
2008-02-14 15:15:00,158.215,158.23,158.175,158.21,588100000.0
2008-02-14 15:16:00,158.215,158.23,158.21,158.215,522700000.0
2008-02-14 15:17:00,158.215,158.215,158.195,158.205,803000000.0
2008-02-14 15:18:00,158.205,158.24,158.19,158.215,1778599978.0
2008-02-14 15:19:00,158.215,158.225,158.195,158.2,1883499989.0
2008-02-14 15:20:00,158.2,158.23,158.185,158.185,790100003.0
2008-02-14 15:21:00,158.185,158.26,158.17,158.26,389000000.0
2008-02-14 15:22:00,158.26,158.295,158.25,158.285,376000002.0
2008-02-14 15:23:00,158.285,158.305,158.23,158.255,495200000.0
2008-02-14 15:24:00,158.255,158.275,158.175,158.185,511500000.0
2008-02-14 15:25:00,158.185,158.235,158.175,158.235,907000000.0
2008-02-14 15:26:00,158.235,158.24,158.195,158.2,677300000.0
2008-02-14 15:27:00,158.2,158.215,158.18,158.18,1524300037.0
2008-02-14 15:28:00,158.18,158.24,158.175,158.23,310300000.0
2008-02-14 15:29:00,158.23,158.24,158.155,158.165,1223400001.0
2008-02-14 15:30:00,158.165,158.285,158.155,158.21,403300000.0
2008-02-14 15:31:00,158.21,158.305,158.205,158.3,637600000.0
2008-02-14 15:32:00,158.3,158.36,158.285,158.35,440000000.0
2008-02-14 15:33:00,158.35,158.36,158.25,158.275,373600000.0
2008-02-14 15:34:00,158.285,158.285,158.235,158.255,210400000.0
2008-02-14 15:35:00,158.255,158.33,158.25,158.305,258000000.0
2008-02-14 15:36:00,158.305,158.345,158.3,158.32,255800000.0
2008-02-14 15:37:00,158.32,158.32,158.23,158.31,637600000.0
2008-02-14 15:38:00,158.315,158.33,158.21,158.265,208500000.0
2008-02-14 15:39:00,158.25,158.255,158.17,158.21,400600000.0
2008-02-14 15:40:00,158.21,158.295,158.21,158.24,395000000.0
2008-02-14 15:41:00,158.235,158.245,158.205,158.24,998699998.0
2008-02-14 15:42:00,158.24,158.28,158.19,158.19,267700000.0
2008-02-14 15:43:00,158.19,158.225,158.14,158.22,435000000.0
2008-02-14 15:44:00,158.22,158.225,158.17,158.2,692300000.0
2008-02-14 15:45:00,158.2,158.225,158.16,158.215,723999999.0
2008-02-14 15:46:00,158.21,158.23,158.165,158.185,479700000.0
2008-02-14 15:47:00,158.185,158.26,158.185,158.22,660300000.0
2008-02-14 15:48:00,158.22,158.235,158.195,158.235,542900000.0
2008-02-14 15:49:00,158.235,158.245,158.18,158.18,624700000.0
2008-02-14 15:50:00,158.18,158.21,158.18,158.21,378700000.0
2008-02-14 15:51:00,158.21,158.27,158.2,158.27,512300000.0
2008-02-14 15:52:00,158.27,158.28,158.215,158.23,710500000.0
2008-02-14 15:53:00,158.23,158.25,158.205,158.235,513700000.0
2008-02-14 15:54:00,158.23,158.245,158.21,158.23,476800000.0
2008-02-14 15:55:00,158.235,158.25,158.225,158.225,450400000.0
2008-02-14 15:56:00,158.225,158.27,158.21,158.23,461300000.0
2008-02-14 15:57:00,158.225,158.28,158.22,158.25,307100000.0
2008-02-14 15:58:00,158.25,158.295,158.24,158.25,335200000.0
2008-02-14 15:59:00,158.25,158.25,158.185,158.24,419999999.0
2008-02-14 16:00:00,158.24,158.32,158.24,158.265,436100000.0
2008-02-14 16:01:00,158.265,158.285,158.25,158.265,220400000.0
2008-02-14 16:02:00,158.27,158.285,158.235,158.27,313400000.0
2008-02-14 16:03:00,158.27,158.28,158.23,158.27,413400000.0
2008-02-14 16:04:00,158.27,158.295,158.255,158.255,727600002.0
2008-02-14 16:05:00,158.25,158.33,158.25,158.315,478600000.0
2008-02-14 16:06:00,158.32,158.335,158.28,158.3,518999999.0
2008-02-14 16:07:00,158.3,158.35,158.27,158.35,335500000.0
2008-02-14 16:08:00,158.35,158.37,158.305,158.33,582000000.0
2008-02-14 16:09:00,158.33,158.36,158.3,158.34,646500009.0
2008-02-14 16:10:00,158.335,158.385,158.31,158.32,291300000.0
2008-02-14 16:11:00,158.33,158.39,158.325,158.35,352300000.0
2008-02-14 16:12:00,158.355,158.385,158.33,158.345,529800000.0
2008-02-14 16:13:00,158.345,158.355,158.32,158.32,446600000.0
2008-02-14 16:14:00,158.32,158.33,158.255,158.26,1362900005.0
2008-02-14 16:15:00,158.26,158.29,158.245,158.27,828200004.0
2008-02-14 16:16:00,158.27,158.28,158.23,158.27,362300000.0
2008-02-14 16:17:00,158.265,158.265,158.195,158.24,1031099996.0
2008-02-14 16:18:00,158.24,158.25,158.21,158.22,274200000.0
2008-02-14 16:19:00,158.22,158.25,158.175,158.185,1118199997.0
2008-02-14 16:20:00,158.185,158.31,158.165,158.3,701999999.0
2008-02-14 16:21:00,158.295,158.295,158.23,158.26,398499999.0
2008-02-14 16:22:00,158.26,158.33,158.25,158.305,290100000.0
2008-02-14 16:23:00,158.305,158.315,158.27,158.28,344000000.0
2008-02-14 16:24:00,158.28,158.33,158.28,158.33,431500000.0
2008-02-14 16:25:00,158.33,158.33,158.26,158.26,310100000.0
2008-02-14 16:26:00,158.26,158.31,158.26,158.28,350400000.0
2008-02-14 16:27:00,158.28,158.29,158.25,158.25,314700000.0
2008-02-14 16:28:00,158.25,158.29,158.245,158.29,637900000.0
2008-02-14 16:29:00,158.29,158.32,158.255,158.31,661300000.0
2008-02-14 16:30:00,158.31,158.32,158.275,158.285,738599999.0
2008-02-14 16:31:00,158.285,158.295,158.22,158.235,496400000.0
2008-02-14 16:32:00,158.235,158.27,158.21,158.215,545800000.0
2008-02-14 16:33:00,158.215,158.23,158.135,158.17,989299992.0
2008-02-14 16:34:00,158.16,158.16,158.075,158.12,459000000.0
2008-02-14 16:35:00,158.12,158.15,158.11,158.13,1051199987.0
2008-02-14 16:36:00,158.13,158.155,158.11,158.14,785100000.0
2008-02-14 16:37:00,158.145,158.175,158.125,158.125,697500000.0
2008-02-14 16:38:00,158.125,158.16,158.045,158.07,425100000.0
2008-02-14 16:39:00,158.07,158.135,158.07,158.09,359600000.0
2008-02-14 16:40:00,158.09,158.12,158.08,158.12,381900000.0
2008-02-14 16:41:00,158.12,158.17,158.1,158.14,574200000.0
2008-02-14 16:42:00,158.14,158.15,158.12,158.135,350600000.0
2008-02-14 16:43:00,158.135,158.14,158.05,158.05,261600000.0
2008-02-14 16:44:00,158.05,158.075,157.975,157.975,437399999.0
2008-02-14 16:45:00,157.97,158.01,157.96,157.99,448900000.0
2008-02-14 16:46:00,157.99,158.03,157.975,157.975,1148099999.0
2008-02-14 16:47:00,157.99,158.05,157.975,158.03,1182900008.0
2008-02-14 16:48:00,158.03,158.045,158.01,158.035,764000000.0
2008-02-14 16:49:00,158.03,158.07,158.03,158.05,510400004.0
2008-02-14 16:50:00,158.05,158.09,158.05,158.09,234500000.0
2008-02-14 16:51:00,158.09,158.13,158.08,158.1,450800000.0
2008-02-14 16:52:00,158.1,158.16,158.1,158.14,569700000.0
2008-02-14 16:53:00,158.14,158.195,158.14,158.175,775700001.0
2008-02-14 16:54:00,158.175,158.185,158.14,158.14,797200000.0
2008-02-14 16:55:00,158.14,158.175,158.125,158.14,405760000.0
2008-02-14 16:56:00,158.14,158.22,158.14,158.2,475700000.0
2008-02-14 16:57:00,158.195,158.2,158.15,158.2,677499999.0
2008-02-14 16:58:00,158.2,158.255,158.195,158.225,767100001.0
2008-02-14 16:59:00,158.22,158.24,158.16,158.195,669000000.0
2008-02-14 17:00:00,158.19,158.295,158.165,158.285,523600000.0
2008-02-14 17:01:00,158.29,158.305,158.215,158.235,374600000.0
2008-02-14 17:02:00,158.235,158.26,158.16,158.18,673500000.0
2008-02-14 17:03:00,158.18,158.185,158.1,158.125,372400000.0
2008-02-14 17:04:00,158.125,158.26,158.125,158.26,397500000.0
2008-02-14 17:05:00,158.255,158.255,158.18,158.255,562300000.0
2008-02-14 17:06:00,158.25,158.25,158.18,158.205,440000000.0
2008-02-14 17:07:00,158.21,158.21,158.125,158.175,432500000.0
2008-02-14 17:08:00,158.175,158.21,158.145,158.16,255200000.0
2008-02-14 17:09:00,158.16,158.185,158.055,158.06,834900000.0
2008-02-14 17:10:00,158.06,158.065,157.995,158.045,714799997.0
2008-02-14 17:11:00,158.045,158.065,157.995,158.03,527000000.0
2008-02-14 17:12:00,158.03,158.1,158.03,158.1,228700000.0
2008-02-14 17:13:00,158.1,158.125,158.095,158.095,831699999.0
2008-02-14 17:14:00,158.095,158.12,158.09,158.12,385200000.0
2008-02-14 17:15:00,158.125,158.185,158.12,158.16,984600004.0
2008-02-14 17:16:00,158.155,158.18,158.145,158.165,557500000.0
2008-02-14 17:17:00,158.165,158.24,158.165,158.23,582600000.0
2008-02-14 17:18:00,158.23,158.275,158.23,158.23,340400000.0
2008-02-14 17:19:00,158.23,158.265,158.225,158.26,400900000.0
2008-02-14 17:20:00,158.26,158.335,158.26,158.335,434900000.0
2008-02-14 17:21:00,158.335,158.335,158.295,158.3,336700000.0
2008-02-14 17:22:00,158.28,158.375,158.255,158.34,306900000.0
2008-02-14 17:23:00,158.34,158.375,158.3,158.315,424700000.0
2008-02-14 17:24:00,158.335,158.36,158.305,158.33,546900000.0
2008-02-14 17:25:00,158.33,158.33,158.28,158.29,508800000.0
2008-02-14 17:26:00,158.29,158.34,158.29,158.34,251200000.0
2008-02-14 17:27:00,158.34,158.355,158.32,158.32,256100000.0
2008-02-14 17:28:00,158.32,158.33,158.28,158.32,1015000001.0
2008-02-14 17:29:00,158.32,158.33,158.26,158.27,679300001.0
2008-02-14 17:30:00,158.27,158.31,158.27,158.3,331300000.0
2008-02-14 17:31:00,158.3,158.36,158.3,158.3,190600000.0
2008-02-14 17:32:00,158.3,158.335,158.28,158.28,544200000.0
2008-02-14 17:33:00,158.28,158.285,158.195,158.21,1007200001.0
2008-02-14 17:34:00,158.21,158.26,158.21,158.26,872700000.0
2008-02-14 17:35:00,158.26,158.29,158.21,158.28,477500000.0
2008-02-14 17:36:00,158.28,158.28,158.21,158.21,474700000.0
2008-02-14 17:37:00,158.21,158.275,158.195,158.265,538900000.0
2008-02-14 17:38:00,158.265,158.285,158.195,158.215,539900000.0
2008-02-14 17:39:00,158.215,158.24,158.205,158.24,735500000.0
2008-02-14 17:40:00,158.24,158.33,158.23,158.32,346200000.0
2008-02-14 17:41:00,158.32,158.34,158.27,158.28,358799999.0
2008-02-14 17:42:00,158.28,158.305,158.245,158.245,580100000.0
2008-02-14 17:43:00,158.245,158.27,158.21,158.21,575000000.0
2008-02-14 17:44:00,158.21,158.23,158.19,158.19,673500000.0
2008-02-14 17:45:00,158.19,158.235,158.16,158.19,475800000.0
2008-02-14 17:46:00,158.19,158.22,158.17,158.22,954100000.0
2008-02-14 17:47:00,158.22,158.275,158.215,158.265,1212700001.0
2008-02-14 17:48:00,158.26,158.285,158.225,158.27,1827499999.0
2008-02-14 17:49:00,158.27,158.295,158.265,158.285,1343100003.0
2008-02-14 17:50:00,158.285,158.34,158.28,158.31,444800000.0
2008-02-14 17:51:00,158.31,158.335,158.265,158.3,450200000.0
2008-02-14 17:52:00,158.3,158.35,158.295,158.34,693099999.0
2008-02-14 17:53:00,158.335,158.36,158.23,158.24,353900000.0
2008-02-14 17:54:00,158.24,158.255,158.18,158.195,493799999.0
2008-02-14 17:55:00,158.195,158.21,158.155,158.17,1325500000.0
2008-02-14 17:56:00,158.17,158.235,158.165,158.225,1858100001.0
2008-02-14 17:57:00,158.225,158.225,158.165,158.195,592950001.0
2008-02-14 17:58:00,158.2,158.21,158.135,158.16,620800004.0
2008-02-14 17:59:00,158.16,158.205,158.13,158.15,478700001.0
2008-02-14 18:00:00,158.15,158.17,158.12,158.16,633300000.0
2008-02-14 18:01:00,158.16,158.185,158.145,158.175,929399990.0
2008-02-14 18:02:00,158.175,158.19,158.115,158.18,932600000.0
2008-02-14 18:03:00,158.175,158.215,158.115,158.19,806600005.0
2008-02-14 18:04:00,158.185,158.28,158.165,158.195,655700001.0
2008-02-14 18:05:00,158.195,158.23,158.165,158.165,531700000.0
2008-02-14 18:06:00,158.165,158.18,158.1,158.135,688700001.0
2008-02-14 18:07:00,158.14,158.16,158.105,158.145,804600000.0
2008-02-14 18:08:00,158.145,158.155,158.1,158.115,1350400001.0
2008-02-14 18:09:00,158.115,158.17,158.1,158.11,571100000.0
2008-02-14 18:10:00,158.11,158.12,157.995,158.0,424500002.0
2008-02-14 18:11:00,158.005,158.025,157.93,157.96,558910000.0
2008-02-14 18:12:00,157.96,158.06,157.96,157.99,356000000.0
2008-02-14 18:13:00,157.985,158.04,157.97,158.02,287400000.0
2008-02-14 18:14:00,158.02,158.03,157.915,157.925,434600000.0
2008-02-14 18:15:00,157.93,157.93,157.805,157.825,559100001.0
2008-02-14 18:16:00,157.825,157.825,157.745,157.795,954600000.0
2008-02-14 18:17:00,157.795,157.865,157.785,157.79,701000000.0
2008-02-14 18:18:00,157.79,157.875,157.775,157.875,489500000.0
2008-02-14 18:19:00,157.875,157.9,157.865,157.875,448100000.0
2008-02-14 18:20:00,157.875,157.885,157.84,157.875,470000000.0
2008-02-14 18:21:00,157.875,157.945,157.865,157.895,1279000001.0
2008-02-14 18:22:00,157.895,157.945,157.885,157.945,418000000.0
2008-02-14 18:23:00,157.945,157.945,157.845,157.86,584400000.0
2008-02-14 18:24:00,157.865,157.87,157.845,157.845,1438000000.0
2008-02-14 18:25:00,157.845,157.925,157.845,157.92,610600000.0
2008-02-14 18:26:00,157.92,158.005,157.915,158.0,379800000.0
2008-02-14 18:27:00,158.0,158.065,157.95,158.0,417300000.0
2008-02-14 18:28:00,158.005,158.005,157.945,157.955,567400000.0
2008-02-14 18:29:00,157.955,157.985,157.935,157.94,591600000.0
2008-02-14 18:30:00,157.94,158.0,157.92,157.985,491300000.0
2008-02-14 18:31:00,157.985,158.02,157.92,157.925,498800000.0
2008-02-14 18:32:00,157.925,157.945,157.91,157.91,521600000.0
2008-02-14 18:33:00,157.91,157.98,157.885,157.97,360500000.0
2008-02-14 18:34:00,157.97,158.025,157.95,158.0,465100000.0
2008-02-14 18:35:00,158.0,158.015,157.965,157.97,688100000.0
2008-02-14 18:36:00,157.975,157.995,157.91,157.98,293600000.0
2008-02-14 18:37:00,157.975,158.005,157.97,157.98,305700000.0
2008-02-14 18:38:00,157.98,158.065,157.98,158.03,734900000.0
2008-02-14 18:39:00,158.03,158.03,157.96,157.995,656900000.0
2008-02-14 18:40:00,158.0,158.025,157.935,157.935,534700000.0
2008-02-14 18:41:00,157.925,157.975,157.925,157.95,689200000.0
2008-02-14 18:42:00,157.95,157.975,157.945,157.97,402100000.0
2008-02-14 18:43:00,157.97,157.97,157.875,157.88,643700000.0
2008-02-14 18:44:00,157.88,157.92,157.875,157.875,712100000.0
2008-02-14 18:45:00,157.865,157.91,157.845,157.89,688100000.0
2008-02-14 18:46:00,157.89,157.92,157.88,157.9,780000000.0
2008-02-14 18:47:00,157.905,157.955,157.87,157.955,1719800000.0
2008-02-14 18:48:00,157.955,158.005,157.945,157.95,1441700000.0
2008-02-14 18:49:00,157.95,158.03,157.935,157.995,474700000.0
2008-02-14 18:50:00,157.995,158.035,157.975,158.025,868400000.0
2008-02-14 18:51:00,158.025,158.055,157.98,158.055,696000000.0
2008-02-14 18:52:00,158.055,158.105,158.025,158.035,535200000.0
2008-02-14 18:53:00,158.035,158.045,158.015,158.015,644700000.0
2008-02-14 18:54:00,158.015,158.02,157.99,157.995,406100000.0
2008-02-14 18:55:00,157.995,158.025,157.995,158.01,655900000.0
2008-02-14 18:56:00,158.01,158.03,157.96,158.0,428100000.0
2008-02-14 18:57:00,158.0,158.055,157.98,158.045,504600000.0
2008-02-14 18:58:00,158.055,158.055,157.985,158.01,964800000.0
2008-02-14 18:59:00,158.01,158.045,158.005,158.02,632700000.0
2008-02-14 19:00:00,158.02,158.065,157.975,158.015,396200000.0
2008-02-14 19:01:00,158.015,158.025,157.985,158.005,514100000.0
2008-02-14 19:02:00,158.005,158.02,157.985,158.01,795200000.0
2008-02-14 19:03:00,158.01,158.025,158.005,158.015,529300000.0
2008-02-14 19:04:00,158.015,158.025,157.97,157.99,496000000.0
2008-02-14 19:05:00,157.99,158.025,157.99,158.01,662800000.0
2008-02-14 19:06:00,158.01,158.105,158.01,158.105,419100000.0
2008-02-14 19:07:00,158.095,158.135,158.085,158.11,429500000.0
2008-02-14 19:08:00,158.11,158.13,158.06,158.13,397600000.0
2008-02-14 19:09:00,158.13,158.155,158.115,158.125,773400000.0
2008-02-14 19:10:00,158.125,158.135,158.08,158.135,1103300000.0
2008-02-14 19:11:00,158.135,158.135,158.095,158.115,755400000.0
2008-02-14 19:12:00,158.115,158.115,158.05,158.085,769200000.0
2008-02-14 19:13:00,158.085,158.135,158.085,158.115,417150000.0
2008-02-14 19:14:00,158.115,158.16,158.11,158.15,272950000.0
2008-02-14 19:15:00,158.15,158.15,158.11,158.125,339650000.0
2008-02-14 19:16:00,158.125,158.16,158.12,158.16,475650000.0
2008-02-14 19:17:00,158.16,158.165,158.135,158.155,393000000.0
2008-02-14 19:18:00,158.155,158.175,158.13,158.15,465800000.0
2008-02-14 19:19:00,158.145,158.15,158.1,158.11,359800000.0
2008-02-14 19:20:00,158.12,158.14,158.11,158.125,464500000.0
2008-02-14 19:21:00,158.125,158.145,158.12,158.145,576100000.0
2008-02-14 19:22:00,158.145,158.165,158.1,158.125,817300000.0
2008-02-14 19:23:00,158.125,158.125,158.1,158.125,616300000.0
2008-02-14 19:24:00,158.125,158.125,158.075,158.085,353700000.0
2008-02-14 19:25:00,158.085,158.085,158.065,158.08,1378550000.0
2008-02-14 19:26:00,158.08,158.1,158.08,158.1,274350000.0
2008-02-14 19:27:00,158.095,158.135,158.095,158.11,1611450000.0
2008-02-14 19:28:00,158.11,158.135,158.105,158.13,180700000.0
2008-02-14 19:29:00,158.13,158.13,158.095,158.095,232500000.0
2008-02-14 19:30:00,158.095,158.105,158.065,158.095,1801200000.0
2008-02-14 19:31:00,158.095,158.105,158.05,158.065,869000000.0
2008-02-14 19:33:00,158.055,158.06,158.03,158.055,1233800000.0
2008-02-14 19:34:00,158.055,158.06,158.035,158.05,1182000000.0
2008-02-14 19:35:00,158.05,158.055,158.05,158.055,1421700000.0
2008-02-14 19:37:00,158.08,158.095,158.08,158.095,230000000.0
2008-02-14 19:38:00,158.095,158.095,158.07,158.07,1505600000.0
2008-02-14 19:39:00,158.07,158.07,158.05,158.05,694000000.0
2008-02-14 19:40:00,158.05,158.05,158.015,158.025,492900000.0
2008-02-14 19:41:00,158.025,158.035,158.015,158.025,1131500000.0
2008-02-14 19:43:00,158.055,158.055,158.015,158.03,1808399999.0
2008-02-14 19:44:00,158.03,158.03,158.02,158.02,194000000.0
2008-02-14 19:45:00,158.02,158.04,158.015,158.03,836100000.0
2008-02-14 19:47:00,158.015,158.015,157.98,158.0,747900000.0
2008-02-14 19:48:00,158.0,158.0,157.985,157.995,1105800000.0
2008-02-14 19:49:00,157.995,158.01,157.99,157.995,530500000.0
2008-02-14 19:50:00,157.995,157.995,157.975,157.985,905800000.0
2008-02-14 19:51:00,157.985,158.025,157.985,157.99,699900000.0
2008-02-14 19:52:00,157.99,158.03,157.99,158.025,1630400000.0
2008-02-14 19:53:00,158.025,158.035,158.0,158.005,1961100000.0
2008-02-14 19:54:00,158.005,158.02,157.965,157.995,1060400000.0
2008-02-14 19:56:00,158.005,158.005,157.945,157.945,2088999998.0
2008-02-14 19:57:00,157.945,157.98,157.895,157.975,2047900000.0
2008-02-14 19:58:00,157.975,157.975,157.925,157.955,1172900000.0
2008-02-14 19:59:00,157.955,157.955,157.895,157.895,1171299999.0
2008-02-14 20:00:00,157.895,157.945,157.885,157.925,696400000.0
2008-02-14 20:01:00,157.925,157.945,157.915,157.935,1368200000.0
2008-02-14 20:02:00,157.935,157.935,157.905,157.91,1543400000.0
2008-02-14 20:03:00,157.91,157.945,157.9,157.925,1343500000.0
2008-02-14 20:04:00,157.925,157.925,157.9,157.91,1662500000.0
2008-02-14 20:05:00,157.91,157.915,157.875,157.875,1329300000.0
2008-02-14 20:06:00,157.875,157.885,157.845,157.855,945300000.0
2008-02-14 20:07:00,157.855,157.865,157.775,157.795,638100000.0
2008-02-14 20:08:00,157.795,157.82,157.78,157.815,261700000.0
2008-02-14 20:09:00,157.815,157.815,157.775,157.805,524300000.0
2008-02-14 20:10:00,157.805,157.84,157.795,157.84,524800000.0
2008-02-14 20:11:00,157.84,157.84,157.82,157.835,1611800000.0
2008-02-14 20:12:00,157.835,157.89,157.835,157.88,608050000.0
2008-02-14 20:13:00,157.885,157.885,157.81,157.81,470500000.0
2008-02-14 20:14:00,157.81,157.825,157.77,157.79,489200000.0
2008-02-14 20:15:00,157.79,157.8,157.765,157.8,294150000.0
2008-02-14 20:16:00,157.8,157.8,157.755,157.78,570400000.0
2008-02-14 20:17:00,157.78,157.815,157.775,157.805,942600000.0
2008-02-14 20:18:00,157.805,157.855,157.8,157.855,525000000.0
2008-02-14 20:19:00,157.855,157.875,157.845,157.875,765600000.0
2008-02-14 20:20:00,157.875,157.885,157.83,157.835,551800000.0
2008-02-14 20:21:00,157.835,157.855,157.825,157.835,988500000.0
2008-02-14 20:22:00,157.835,157.86,157.835,157.86,567100000.0
2008-02-14 20:23:00,157.86,157.87,157.85,157.87,816400000.0
2008-02-14 20:24:00,157.87,157.875,157.83,157.86,715600000.0
2008-02-14 20:25:00,157.86,157.87,157.845,157.865,765900000.0
2008-02-14 20:26:00,157.865,157.865,157.81,157.81,1338200000.0
2008-02-14 20:27:00,157.81,157.82,157.785,157.815,834400000.0
2008-02-14 20:28:00,157.815,157.845,157.815,157.825,905900000.0
2008-02-14 20:29:00,157.825,157.855,157.82,157.845,1949200000.0
2008-02-14 20:30:00,157.845,157.9,157.845,157.89,1166100000.0
2008-02-14 20:31:00,157.89,157.915,157.89,157.91,988000000.0
2008-02-14 20:32:00,157.91,157.935,157.91,157.925,791500000.0
2008-02-14 20:33:00,157.925,157.925,157.875,157.875,733000000.0
2008-02-14 20:34:00,157.875,157.89,157.875,157.885,704300000.0
2008-02-14 20:35:00,157.885,157.915,157.875,157.905,687800000.0
2008-02-14 20:36:00,157.905,157.91,157.87,157.87,386000000.0
2008-02-14 20:37:00,157.87,157.875,157.855,157.865,1529100000.0
2008-02-14 20:38:00,157.865,157.885,157.86,157.865,1543700000.0
2008-02-14 20:39:00,157.865,157.88,157.865,157.88,1532800000.0
2008-02-14 20:40:00,157.88,157.915,157.86,157.86,725400000.0
2008-02-14 20:41:00,157.86,157.89,157.86,157.89,459000000.0
2008-02-14 20:42:00,157.89,157.925,157.89,157.915,1031400000.0
2008-02-14 20:44:00,157.925,157.95,157.92,157.95,764000000.0
2008-02-14 20:45:00,157.95,157.95,157.91,157.92,481800000.0
2008-02-14 20:46:00,157.92,157.92,157.885,157.9,432700000.0
2008-02-14 20:47:00,157.9,157.91,157.875,157.91,499000000.0
2008-02-14 20:48:00,157.91,157.91,157.885,157.885,910300000.0
2008-02-14 20:49:00,157.885,157.9,157.885,157.9,619800000.0
2008-02-14 20:50:00,157.9,157.9,157.86,157.875,886200000.0
2008-02-14 20:51:00,157.875,157.915,157.875,157.91,1956700000.0
2008-02-14 20:52:00,157.905,157.905,157.885,157.905,415900000.0
2008-02-14 20:53:00,157.905,157.915,157.89,157.9,576500000.0
2008-02-14 20:54:00,157.9,157.915,157.89,157.9,1081600000.0
2008-02-14 20:55:00,157.9,157.91,157.895,157.91,419000000.0
2008-02-14 20:56:00,157.91,157.94,157.91,157.935,1111600000.0
2008-02-14 20:57:00,157.935,157.975,157.935,157.96,1035200000.0
2008-02-14 20:58:00,157.96,158.035,157.96,158.02,617900000.0
2008-02-14 20:59:00,158.02,158.04,157.96,157.97,499400000.0
2008-02-14 21:00:00,157.975,158.01,157.975,157.995,408600000.0
2008-02-14 21:01:00,157.995,158.0,157.985,158.0,398100000.0
2008-02-14 21:02:00,158.0,158.05,158.0,158.045,306900000.0
2008-02-14 21:03:00,158.045,158.08,158.04,158.07,392300000.0
2008-02-14 21:04:00,158.07,158.08,158.02,158.02,367700000.0
2008-02-14 21:05:00,158.02,158.04,158.02,158.035,1046800000.0
2008-02-14 21:06:00,158.035,158.04,158.02,158.02,564100000.0
2008-02-14 21:07:00,158.02,158.02,157.965,157.99,873700000.0
2008-02-14 21:08:00,157.99,158.02,157.98,158.01,1156700000.0
2008-02-14 21:09:00,158.01,158.02,157.99,158.0,1617000000.0
2008-02-14 21:10:00,158.0,158.0,157.975,158.0,1471400000.0
2008-02-14 21:11:00,158.0,158.03,158.0,158.01,621000000.0
2008-02-14 21:12:00,158.01,158.03,157.995,158.01,406000000.0
2008-02-14 21:13:00,158.01,158.02,158.0,158.0,303900000.0
2008-02-14 21:14:00,158.0,158.005,157.99,157.99,515900000.0
2008-02-14 21:15:00,157.99,157.995,157.95,157.97,782300000.0
2008-02-14 21:16:00,157.97,157.985,157.97,157.98,344400000.0
2008-02-14 21:17:00,157.98,157.98,157.955,157.96,517200000.0
2008-02-14 21:18:00,157.96,158.03,157.96,158.02,655300000.0
2008-02-14 21:19:00,158.02,158.03,158.01,158.02,1187900000.0
2008-02-14 21:20:00,158.02,158.05,158.02,158.02,499700000.0
2008-02-14 21:21:00,158.02,158.06,158.02,158.06,543400000.0
2008-02-14 21:22:00,158.06,158.125,158.06,158.11,694700000.0
2008-02-14 21:23:00,158.11,158.115,158.1,158.105,473000000.0
2008-02-14 21:24:00,158.105,158.135,158.1,158.13,607400000.0
2008-02-14 21:25:00,158.13,158.13,158.115,158.12,332000000.0
2008-02-14 21:26:00,158.12,158.16,158.115,158.16,509700000.0
2008-02-14 21:27:00,158.16,158.16,158.14,158.155,591400000.0
2008-02-14 21:28:00,158.155,158.155,158.115,158.125,1020300000.0
2008-02-14 21:29:00,158.125,158.13,158.08,158.105,388100000.0
2008-02-14 21:30:00,158.105,158.13,158.1,158.1,281300000.0
2008-02-14 21:31:00,158.1,158.105,158.09,158.1,549500000.0
2008-02-14 21:32:00,158.1,158.1,158.07,158.07,469700000.0
2008-02-14 21:33:00,158.07,158.075,158.065,158.075,843200000.0
2008-02-14 21:34:00,158.075,158.075,158.065,158.065,974000000.0
2008-02-14 21:35:00,158.075,158.095,158.07,158.095,2101200000.0
2008-02-14 21:36:00,158.095,158.105,158.045,158.095,698800000.0
2008-02-14 21:37:00,158.095,158.13,158.07,158.13,1105900000.0
2008-02-14 21:38:00,158.13,158.135,158.085,158.085,483400000.0
2008-02-14 21:39:00,158.085,158.11,158.085,158.105,447200000.0
2008-02-14 21:40:00,158.105,158.105,158.06,158.095,970000000.0
2008-02-14 21:41:00,158.095,158.11,158.08,158.08,586000000.0
2008-02-14 21:42:00,158.08,158.1,158.06,158.06,558100000.0
2008-02-14 21:43:00,158.06,158.09,158.06,158.07,768600000.0
2008-02-14 21:44:00,158.07,158.11,158.07,158.09,426900000.0
2008-02-14 21:45:00,158.095,158.095,158.05,158.06,458100000.0
2008-02-14 21:46:00,158.06,158.08,157.98,157.98,454800000.0
2008-02-14 21:47:00,157.98,157.98,157.745,157.745,446000000.0
2008-02-14 21:48:00,157.75,157.835,157.705,157.83,1080499999.0
2008-02-14 21:49:00,157.83,157.9,157.83,157.895,788100000.0
2008-02-14 21:50:00,157.895,157.925,157.89,157.92,1523900000.0
2008-02-14 21:51:00,157.925,157.96,157.895,157.905,935399999.0
2008-02-14 21:52:00,157.905,157.925,157.875,157.91,1608200000.0
2008-02-14 21:53:00,157.91,157.965,157.9,157.92,694900000.0
2008-02-14 21:54:00,157.92,157.955,157.92,157.92,1108700000.0
2008-02-14 21:55:00,157.92,157.95,157.915,157.945,1001600000.0
2008-02-14 21:56:00,157.945,157.97,157.915,157.965,1732699991.0
2008-02-14 21:57:00,157.965,157.97,157.94,157.94,871400000.0
2008-02-14 21:58:00,157.94,157.96,157.895,157.895,431900000.0
2008-02-14 21:59:00,157.895,157.955,157.89,157.955,991700000.0
2008-02-14 22:00:00,157.955,157.965,157.925,157.925,668800000.0
2008-02-14 22:01:00,157.925,157.975,157.895,157.96,670200000.0
2008-02-14 22:02:00,157.96,157.98,157.96,157.98,722700000.0
2008-02-14 22:03:00,157.98,157.985,157.93,157.95,1230400000.0
2008-02-14 22:04:00,157.95,157.955,157.915,157.915,1818800000.0
2008-02-14 22:05:00,157.91,157.935,157.885,157.905,986200000.0
2008-02-14 22:06:00,157.905,157.945,157.88,157.92,617300000.0
2008-02-14 22:07:00,157.92,157.925,157.9,157.91,521000000.0
2008-02-14 22:08:00,157.91,157.96,157.91,157.955,1056900000.0
2008-02-14 22:09:00,157.955,157.985,157.935,157.985,1902300000.0
2008-02-14 22:10:00,157.985,158.025,157.985,158.015,1493700000.0
2008-02-14 22:11:00,158.015,158.06,158.01,158.055,2063000000.0
2008-02-14 22:12:00,158.05,158.095,158.04,158.055,1611600000.0
2008-02-14 22:13:00,158.055,158.125,158.055,158.125,995499999.0
2008-02-14 22:14:00,158.125,158.135,158.115,158.125,1107275000.0
2008-02-14 22:15:00,158.125,158.185,158.115,158.125,1107200001.0
2008-02-14 22:16:00,158.12,158.185,158.11,158.18,1076500000.0
2008-02-14 22:17:00,158.18,158.245,158.145,158.145,574700000.0
2008-02-14 22:18:00,158.145,158.21,158.145,158.2,592300000.0
2008-02-14 22:19:00,158.2,158.235,158.19,158.225,1287100000.0
2008-02-14 22:20:00,158.225,158.26,158.195,158.205,772300000.0
2008-02-14 22:21:00,158.205,158.205,158.14,158.145,980900000.0
2008-02-14 22:22:00,158.15,158.19,158.13,158.18,575600000.0
2008-02-14 22:23:00,158.18,158.195,158.165,158.18,845700000.0
2008-02-14 22:24:00,158.18,158.195,158.165,158.165,489200000.0
2008-02-14 22:25:00,158.165,158.185,158.15,158.185,244500000.0
2008-02-14 22:26:00,158.185,158.225,158.18,158.2,721600000.0
2008-02-14 22:27:00,158.2,158.215,158.185,158.19,1106700000.0
2008-02-14 22:28:00,158.19,158.25,158.19,158.225,545700000.0
2008-02-14 22:29:00,158.225,158.24,158.22,158.24,692500000.0
2008-02-14 22:30:00,158.24,158.245,158.2,158.205,1134200000.0
2008-02-14 22:31:00,158.205,158.225,158.205,158.21,355000000.0
2008-02-14 22:32:00,158.21,158.22,158.195,158.22,1854900000.0
2008-02-14 22:33:00,158.22,158.235,158.2,158.21,430400000.0
2008-02-14 22:34:00,158.21,158.22,158.185,158.195,1133600000.0
2008-02-14 22:35:00,158.195,158.22,158.145,158.155,565300000.0
2008-02-14 22:36:00,158.155,158.205,158.135,158.185,1277100000.0
2008-02-14 22:37:00,158.185,158.185,158.145,158.17,656300000.0
2008-02-14 22:38:00,158.17,158.2,158.17,158.2,790100000.0
2008-02-14 22:39:00,158.2,158.215,158.185,158.215,1612200000.0
2008-02-14 22:40:00,158.215,158.215,158.145,158.145,760600000.0
2008-02-14 22:41:00,158.14,158.145,158.115,158.115,1194100000.0
2008-02-14 22:42:00,158.115,158.125,158.115,158.115,1802000000.0
2008-02-14 22:43:00,158.115,158.115,158.085,158.11,907200000.0
2008-02-14 22:44:00,158.11,158.135,158.11,158.135,803900000.0
2008-02-14 22:45:00,158.135,158.145,158.105,158.11,678900000.0
2008-02-14 22:46:00,158.11,158.115,158.1,158.115,539500000.0
2008-02-14 22:47:00,158.115,158.125,158.09,158.1,634100000.0
2008-02-14 22:48:00,158.105,158.115,158.09,158.095,737700000.0
2008-02-14 22:49:00,158.1,158.155,158.095,158.155,794700000.0
2008-02-14 22:50:00,158.155,158.155,158.135,158.135,1302500000.0
2008-02-14 22:51:00,158.135,158.145,158.11,158.135,1302700000.0
2008-02-14 22:52:00,158.135,158.14,158.11,158.11,713000000.0
2008-02-14 22:53:00,158.11,158.135,158.1,158.125,1149200000.0
2008-02-14 22:54:00,158.125,158.145,158.07,158.07,890200000.0
2008-02-14 22:55:00,158.07,158.07,158.03,158.05,623500000.0
2008-02-14 22:56:00,158.05,158.065,158.03,158.065,640600000.0
2008-02-14 22:57:00,158.065,158.065,158.055,158.055,663100000.0
2008-02-14 22:58:00,158.055,158.055,158.03,158.035,805800000.0
2008-02-14 22:59:00,158.035,158.035,158.015,158.025,1316100000.0
2008-02-14 23:00:00,158.035,158.045,158.025,158.04,839800000.0
2008-02-14 23:01:00,158.04,158.075,158.04,158.065,1100700000.0
2008-02-14 23:02:00,158.065,158.105,158.065,158.075,654500000.0
2008-02-14 23:03:00,158.075,158.075,158.045,158.065,791700000.0
2008-02-14 23:04:00,158.065,158.075,158.045,158.05,682700000.0
2008-02-14 23:05:00,158.05,158.055,158.005,158.02,1336100000.0
2008-02-14 23:06:00,158.025,158.055,158.025,158.025,1594500000.0
2008-02-14 23:08:00,158.025,158.035,158.015,158.035,1333000000.0
2008-02-14 23:09:00,158.04,158.05,158.025,158.04,756800000.0
2008-02-14 23:10:00,158.04,158.045,158.025,158.025,927500000.0
2008-02-14 23:11:00,158.025,158.025,158.0,158.005,293900000.0
2008-02-14 23:12:00,158.005,158.005,157.995,157.995,1728900000.0
2008-02-14 23:13:00,157.995,157.995,157.975,157.975,1163200000.0
2008-02-14 23:14:00,157.975,157.985,157.965,157.975,1919700000.0
2008-02-14 23:15:00,157.975,157.995,157.96,157.995,1566600000.0
2008-02-14 23:16:00,157.995,157.995,157.92,157.93,540300000.0
2008-02-14 23:17:00,157.93,157.95,157.92,157.945,1383500000.0
2008-02-14 23:18:00,157.945,158.0,157.945,157.985,979300000.0
2008-02-14 23:19:00,157.985,158.0,157.985,157.995,569600000.0
2008-02-14 23:20:00,157.995,157.995,157.985,157.995,582100000.0
2008-02-14 23:21:00,157.995,158.055,157.995,158.045,465100000.0
2008-02-14 23:22:00,158.045,158.045,158.035,158.045,804300000.0
2008-02-14 23:23:00,158.045,158.045,158.045,158.045,869700000.0
2008-02-14 23:24:00,158.045,158.05,158.035,158.04,791900000.0
2008-02-14 23:25:00,158.04,158.045,158.03,158.03,863300000.0
2008-02-14 23:26:00,158.03,158.04,158.015,158.03,1122100000.0
2008-02-14 23:27:00,158.03,158.03,158.015,158.015,477600000.0
2008-02-14 23:28:00,158.015,158.025,157.985,158.0,431900000.0
2008-02-14 23:29:00,158.0,158.01,157.99,158.005,210300000.0
2008-02-14 23:30:00,158.005,158.005,158.0,158.0,422100000.0
2008-02-14 23:31:00,158.0,158.0,157.975,157.985,784800000.0
2008-02-14 23:32:00,157.985,157.985,157.985,157.985,1310400000.0
2008-02-14 23:33:00,157.985,157.985,157.965,157.975,810900000.0
2008-02-14 23:34:00,157.975,157.98,157.965,157.98,751800000.0
2008-02-14 23:35:00,157.98,157.98,157.915,157.92,1115100000.0
2008-02-14 23:36:00,157.92,157.935,157.905,157.905,1959700000.0
2008-02-14 23:37:00,157.905,157.925,157.905,157.91,1397000000.0
2008-02-14 23:39:00,157.92,157.965,157.92,157.965,271300000.0
2008-02-14 23:40:00,157.965,157.965,157.935,157.935,885500000.0
2008-02-14 23:41:00,157.935,157.975,157.935,157.965,1473800000.0
2008-02-14 23:42:00,157.965,157.965,157.93,157.935,705500000.0
2008-02-14 23:43:00,157.935,157.94,157.915,157.92,906600000.0
2008-02-14 23:44:00,157.92,157.92,157.9,157.9,323300000.0
2008-02-14 23:45:00,157.9,157.915,157.87,157.875,571600000.0
2008-02-14 23:46:00,157.875,157.895,157.87,157.885,1066600000.0
2008-02-14 23:47:00,157.885,157.895,157.87,157.87,1015600000.0
2008-02-14 23:48:00,157.87,157.895,157.86,157.895,1133300000.0
2008-02-14 23:49:00,157.895,157.895,157.875,157.895,912500000.0
2008-02-14 23:50:00,157.895,157.895,157.855,157.885,766700000.0
2008-02-14 23:51:00,157.885,157.905,157.885,157.895,1183000000.0
2008-02-14 23:52:00,157.895,157.915,157.89,157.89,1293700000.0
2008-02-14 23:53:00,157.89,157.905,157.86,157.89,705700000.0
2008-02-14 23:54:00,157.89,157.915,157.875,157.905,648600000.0
2008-02-14 23:55:00,157.905,157.945,157.895,157.945,608000000.0
2008-02-14 23:56:00,157.945,157.945,157.905,157.925,1176000000.0
2008-02-14 23:57:00,157.925,157.935,157.9,157.935,956800000.0
2008-02-14 23:58:00,157.935,157.965,157.925,157.925,1122500000.0
2008-02-15 00:00:00,157.91,157.91,157.9,157.91,1713600000.0
2008-02-15 00:01:00,157.94,157.94,157.92,157.925,1713600000.0
2008-02-15 00:02:00,157.925,157.94,157.92,157.92,1303000000.0
2008-02-15 00:03:00,157.92,157.955,157.915,157.955,861700000.0
2008-02-15 00:04:00,157.88,157.9,157.88,157.9,943100000.0
2008-02-15 00:05:00,157.88,157.89,157.88,157.89,943100000.0
2008-02-15 00:06:00,157.9,157.9,157.88,157.88,943100000.0
2008-02-15 00:07:00,157.915,157.915,157.895,157.895,943100000.0
2008-02-15 00:08:00,157.895,157.915,157.87,157.87,1445300000.0
2008-02-15 00:09:00,157.87,157.895,157.85,157.865,826100000.0
2008-02-15 00:10:00,157.865,157.88,157.85,157.85,375000000.0
2008-02-15 00:11:00,157.72,157.76,157.68,157.72,2103100031.0
2008-02-15 00:12:00,157.86,157.87,157.85,157.85,2103100031.0
2008-02-15 00:13:00,157.77,157.8,157.72,157.72,1985600000.0
2008-02-15 00:14:00,157.73,157.75,157.7,157.75,1985600000.0
2008-02-15 00:15:00,157.73,157.73,157.72,157.73,1985600000.0
2008-02-15 00:16:00,157.72,157.73,157.71,157.73,1985600000.0
2008-02-15 00:17:00,157.74,157.74,157.73,157.73,1985600000.0
2008-02-15 00:18:00,157.74,157.75,157.73,157.73,1985600000.0
2008-02-15 00:19:00,157.74,157.74,157.74,157.74,1985600000.0
2008-02-15 00:20:00,157.89,157.9,157.89,157.89,1985600000.0
2008-02-15 00:21:00,157.89,157.905,157.89,157.905,1284200000.0
2008-02-15 00:22:00,157.905,157.915,157.905,157.915,736900000.0
2008-02-15 00:23:00,157.915,157.915,157.905,157.91,1266900000.0
2008-02-15 00:24:00,157.91,157.92,157.905,157.905,1559700000.0
2008-02-15 00:25:00,157.905,157.915,157.88,157.88,1479100000.0
2008-02-15 00:26:00,157.885,157.915,157.885,157.9,612100000.0
2008-02-15 00:27:00,157.9,157.9,157.89,157.9,236300000.0
2008-02-15 00:28:00,157.9,157.9,157.88,157.9,512800000.0
2008-02-15 00:29:00,157.9,157.9,157.9,157.9,66900000.0
2008-02-15 00:30:00,157.9,157.905,157.9,157.9,1504600000.0
2008-02-15 00:31:00,157.9,157.97,157.9,157.945,1305400000.0
2008-02-15 00:32:00,157.945,157.96,157.935,157.95,2009300000.0
2008-02-15 00:33:00,157.95,157.95,157.93,157.93,1686000000.0
2008-02-15 00:34:00,157.93,157.945,157.93,157.945,986400000.0
2008-02-15 00:35:00,157.945,157.945,157.92,157.92,1104900000.0
2008-02-15 00:36:00,157.8,157.82,157.8,157.8,486900000.0
2008-02-15 00:37:00,157.79,157.8,157.79,157.79,486900000.0
2008-02-15 00:38:00,157.885,157.9,157.885,157.9,486900000.0
2008-02-15 00:39:00,157.9,157.9,157.9,157.9,429500000.0
2008-02-15 00:40:00,157.9,157.915,157.885,157.89,1154500000.0
2008-02-15 00:41:00,157.89,157.895,157.88,157.88,409500000.0
2008-02-15 00:42:00,157.88,157.89,157.875,157.885,559500000.0
2008-02-15 00:43:00,157.885,157.89,157.885,157.885,400800000.0
2008-02-15 00:44:00,157.885,157.885,157.88,157.88,1590600000.0
2008-02-15 00:45:00,157.88,157.885,157.875,157.875,1672400000.0
2008-02-15 00:46:00,157.875,157.885,157.855,157.86,943200000.0
2008-02-15 00:47:00,157.86,157.865,157.855,157.865,1741200000.0
2008-02-15 00:48:00,157.865,157.865,157.865,157.865,1433300000.0
2008-02-15 00:49:00,157.865,157.865,157.865,157.865,1385000000.0
2008-02-15 00:50:00,157.865,157.865,157.86,157.86,952500000.0
2008-02-15 00:51:00,157.86,157.865,157.84,157.845,1084800000.0
2008-02-15 00:52:00,157.845,157.845,157.84,157.84,310700000.0
2008-02-15 00:53:00,157.84,157.855,157.84,157.84,456300000.0
2008-02-15 00:54:00,157.84,157.84,157.84,157.84,573200000.0
2008-02-15 00:55:00,157.84,157.875,157.84,157.865,975800000.0
2008-02-15 00:56:00,157.865,157.875,157.865,157.87,848100000.0
2008-02-15 00:57:00,157.87,157.88,157.865,157.875,1075900000.0
2008-02-15 00:58:00,157.875,157.905,157.865,157.875,1180700000.0
2008-02-15 00:59:00,157.875,157.895,157.875,157.895,1265600000.0
2008-02-15 01:00:00,157.895,157.915,157.885,157.905,791200000.0
2008-02-15 01:01:00,157.905,157.915,157.895,157.915,851700000.0
2008-02-15 01:02:00,157.915,157.915,157.895,157.895,959900000.0
2008-02-15 01:03:00,157.895,157.905,157.86,157.865,1278200000.0
2008-02-15 01:04:00,157.86,157.895,157.86,157.895,1243900000.0
2008-02-15 01:05:00,157.895,157.895,157.88,157.88,1014700000.0
2008-02-15 01:06:00,157.88,157.885,157.875,157.88,1348300000.0
2008-02-15 01:07:00,157.88,157.88,157.84,157.845,706200000.0
2008-02-15 01:08:00,157.845,157.845,157.735,157.735,801700000.0
2008-02-15 01:09:00,157.745,157.775,157.675,157.715,1279400000.0
2008-02-15 01:10:00,157.725,157.735,157.635,157.705,444500000.0
2008-02-15 01:11:00,157.705,157.735,157.665,157.675,1013200000.0
2008-02-15 01:12:00,157.675,157.75,157.675,157.75,681200000.0
2008-02-15 01:13:00,157.755,157.775,157.705,157.715,1630400000.0
2008-02-15 01:14:00,157.715,157.745,157.695,157.72,944800000.0
2008-02-15 01:15:00,157.72,157.72,157.715,157.72,1753200000.0
2008-02-15 01:16:00,157.72,157.72,157.695,157.72,948800000.0
2008-02-15 01:17:00,157.72,157.735,157.72,157.725,1006000000.0
2008-02-15 01:18:00,157.725,157.74,157.72,157.725,766800000.0
2008-02-15 01:19:00,157.725,157.73,157.72,157.73,443300000.0
2008-02-15 01:20:00,157.73,157.73,157.685,157.685,1127300000.0
2008-02-15 01:21:00,157.685,157.72,157.68,157.705,1476400000.0
2008-02-15 01:22:00,157.87,157.88,157.86,157.86,756500000.0
2008-02-15 01:23:00,157.695,157.72,157.675,157.71,756500000.0
2008-02-15 01:24:00,157.71,157.745,157.71,157.72,591900000.0
2008-02-15 01:25:00,157.72,157.795,157.715,157.795,1071300000.0
2008-02-15 01:26:00,157.84,157.87,157.83,157.86,1545500000.0
2008-02-15 01:27:00,157.8,157.8,157.78,157.78,1545500000.0
2008-02-15 01:28:00,157.78,157.805,157.78,157.795,1446700000.0
2008-02-15 01:29:00,157.795,157.805,157.79,157.805,918200000.0
2008-02-15 01:30:00,157.805,157.81,157.805,157.81,334800000.0
2008-02-15 01:31:00,157.81,157.825,157.81,157.825,500100000.0
2008-02-15 01:32:00,157.82,157.82,157.795,157.81,1832000000.0
2008-02-15 01:33:00,157.81,157.81,157.785,157.79,1207000000.0
2008-02-15 01:34:00,157.79,157.8,157.78,157.8,580400000.0
2008-02-15 01:35:00,157.8,157.815,157.785,157.805,1554900000.0
2008-02-15 01:36:00,157.805,157.815,157.785,157.79,1219100000.0
2008-02-15 01:37:00,157.79,157.79,157.78,157.78,472700000.0
2008-02-15 01:38:00,157.78,157.79,157.78,157.79,517600000.0
2008-02-15 01:39:00,157.79,157.81,157.79,157.79,1240700000.0
2008-02-15 01:40:00,157.79,157.805,157.78,157.805,1971500000.0
2008-02-15 01:41:00,157.805,157.815,157.805,157.805,1019400000.0
2008-02-15 01:42:00,157.805,157.815,157.805,157.815,1843200000.0
2008-02-15 01:43:00,157.815,157.825,157.8,157.81,1034900000.0
2008-02-15 01:44:00,157.81,157.81,157.78,157.795,1105600000.0
2008-02-15 01:45:00,157.795,157.795,157.755,157.795,939100000.0
2008-02-15 01:46:00,157.795,157.795,157.795,157.795,1312500000.0
2008-02-15 01:47:00,157.795,157.795,157.785,157.795,918100000.0
2008-02-15 01:48:00,157.795,157.815,157.785,157.795,1211800000.0
2008-02-15 01:49:00,157.795,157.795,157.785,157.795,1374800000.0
2008-02-15 01:50:00,157.795,157.805,157.795,157.795,1635600000.0
2008-02-15 01:51:00,157.795,157.805,157.78,157.795,1037100000.0
2008-02-15 01:52:00,157.795,157.805,157.785,157.795,800500000.0
2008-02-15 01:53:00,157.795,157.825,157.795,157.815,817100000.0
2008-02-15 01:54:00,157.815,157.87,157.81,157.865,919400000.0
2008-02-15 01:55:00,157.865,157.9,157.845,157.85,600100000.0
2008-02-15 01:56:00,157.85,157.865,157.835,157.865,973800000.0
2008-02-15 01:57:00,157.865,157.87,157.845,157.87,766400000.0
2008-02-15 01:58:00,157.87,157.885,157.855,157.855,853800000.0
2008-02-15 01:59:00,157.855,157.86,157.845,157.85,1566200000.0
2008-02-15 02:00:00,157.85,157.85,157.81,157.81,368000000.0
2008-02-15 02:01:00,157.815,157.845,157.815,157.845,719800000.0
2008-02-15 02:02:00,157.84,157.855,157.83,157.84,396500000.0
2008-02-15 02:03:00,157.84,157.84,157.825,157.835,1144300000.0
2008-02-15 02:04:00,157.835,157.845,157.835,157.845,906200000.0
2008-02-15 02:05:00,157.845,157.865,157.825,157.865,1035200000.0
2008-02-15 02:06:00,157.865,157.9,157.855,157.885,801600000.0
2008-02-15 02:07:00,157.885,157.905,157.885,157.885,1398100000.0
2008-02-15 02:08:00,157.885,157.9,157.88,157.895,603800000.0
2008-02-15 02:09:00,157.895,157.895,157.865,157.875,933800000.0
2008-02-15 02:10:00,157.875,157.875,157.85,157.85,1298600000.0
2008-02-15 02:11:00,157.85,157.865,157.845,157.865,593000000.0
2008-02-15 02:12:00,157.865,157.885,157.865,157.885,1450400000.0
2008-02-15 02:13:00,157.885,157.9,157.885,157.895,647600000.0
2008-02-15 02:14:00,157.895,157.945,157.895,157.945,711700000.0
2008-02-15 02:15:00,157.95,157.975,157.94,157.965,929000000.0
2008-02-15 02:16:00,157.965,157.965,157.915,157.915,1446700000.0
2008-02-15 02:17:00,157.915,157.935,157.91,157.91,1225600000.0
2008-02-15 02:18:00,157.91,157.935,157.91,157.915,1335200000.0
2008-02-15 02:19:00,157.915,157.925,157.915,157.925,1437200000.0
2008-02-15 02:20:00,157.925,157.93,157.865,157.875,729400000.0
2008-02-15 02:21:00,157.875,157.895,157.87,157.875,656700000.0
2008-02-15 02:22:00,157.875,157.885,157.86,157.86,1115600000.0
2008-02-15 02:23:00,157.86,157.86,157.835,157.84,293300000.0
2008-02-15 02:24:00,157.84,157.85,157.82,157.825,523100000.0
2008-02-15 02:25:00,157.825,157.84,157.815,157.835,453700000.0
2008-02-15 02:26:00,157.835,157.865,157.835,157.855,1186400000.0
2008-02-15 02:27:00,157.855,157.865,157.845,157.855,1410200000.0
2008-02-15 02:28:00,157.855,157.87,157.85,157.855,953700000.0
2008-02-15 02:29:00,157.855,157.865,157.84,157.855,488700000.0
2008-02-15 02:30:00,157.855,157.88,157.845,157.855,1132800000.0
2008-02-15 02:31:00,157.855,157.895,157.855,157.895,808300000.0
2008-02-15 02:32:00,157.895,157.9,157.87,157.875,745200000.0
2008-02-15 02:33:00,157.875,157.895,157.865,157.895,976900000.0
2008-02-15 02:34:00,157.895,157.945,157.895,157.905,1898000000.0
2008-02-15 02:35:00,157.905,157.915,157.9,157.905,956400000.0
2008-02-15 02:36:00,157.905,157.91,157.895,157.905,1271300000.0
2008-02-15 02:37:00,157.905,157.905,157.87,157.875,1281100000.0
2008-02-15 02:38:00,157.875,157.895,157.87,157.88,579500000.0
2008-02-15 02:39:00,157.88,157.9,157.875,157.88,510900000.0
2008-02-15 02:40:00,157.88,157.89,157.875,157.89,511300000.0
2008-02-15 02:41:00,157.885,157.91,157.885,157.895,786500000.0
2008-02-15 02:42:00,157.895,157.895,157.885,157.895,2072100000.0
2008-02-15 02:43:00,157.895,157.935,157.88,157.91,642500000.0
2008-02-15 02:44:00,157.91,157.955,157.905,157.935,1426400000.0
2008-02-15 02:45:00,157.935,157.94,157.91,157.925,484900000.0
2008-02-15 02:46:00,157.925,157.945,157.915,157.93,511000000.0
2008-02-15 02:47:00,157.93,157.945,157.92,157.925,860500000.0
2008-02-15 02:48:00,157.925,157.945,157.92,157.92,502900000.0
2008-02-15 02:49:00,157.92,157.935,157.92,157.93,509100000.0
2008-02-15 02:50:00,157.93,157.94,157.925,157.925,406600000.0
2008-02-15 02:51:00,157.925,157.94,157.925,157.93,1151000000.0
2008-02-15 02:52:00,157.93,157.93,157.88,157.905,744800000.0
2008-02-15 02:53:00,157.91,157.98,157.905,157.97,929700000.0
2008-02-15 02:54:00,157.97,157.98,157.895,157.96,411100000.0
2008-02-15 02:55:00,157.96,157.965,157.9,157.915,486000000.0
2008-02-15 02:56:00,157.915,157.915,157.885,157.905,1073000000.0
2008-02-15 02:57:00,157.905,157.915,157.885,157.9,414000000.0
2008-02-15 02:58:00,157.905,157.905,157.85,157.885,713500000.0
2008-02-15 02:59:00,157.885,157.885,157.87,157.88,803200000.0
2008-02-15 03:00:00,157.88,157.885,157.865,157.885,637300000.0
2008-02-15 03:01:00,157.885,157.89,157.87,157.88,364200000.0
2008-02-15 03:02:00,157.88,157.895,157.88,157.88,656800000.0
2008-02-15 03:03:00,157.88,157.89,157.88,157.88,221600000.0
2008-02-15 03:04:00,157.88,157.88,157.845,157.845,550800000.0
2008-02-15 03:05:00,157.845,157.865,157.81,157.83,494800000.0
2008-02-15 03:06:00,157.83,157.86,157.825,157.84,735600000.0
2008-02-15 03:07:00,157.84,157.85,157.82,157.84,730000000.0
2008-02-15 03:08:00,157.84,157.855,157.84,157.84,481900000.0
2008-02-15 03:09:00,157.84,157.85,157.83,157.83,244200000.0
2008-02-15 03:10:00,157.83,157.83,157.76,157.76,445600000.0
2008-02-15 03:11:00,157.76,157.79,157.76,157.775,449500000.0
2008-02-15 03:12:00,157.775,157.805,157.775,157.8,558600000.0
2008-02-15 03:13:00,157.8,157.82,157.8,157.81,519900000.0
2008-02-15 03:14:00,157.81,157.815,157.81,157.81,253000000.0
2008-02-15 03:15:00,157.81,157.815,157.81,157.815,446000000.0
2008-02-15 03:16:00,157.815,157.82,157.79,157.8,257600000.0
2008-02-15 03:17:00,157.8,157.8,157.775,157.78,1944000000.0
2008-02-15 03:18:00,157.785,157.79,157.77,157.78,850200000.0
2008-02-15 03:19:00,157.78,157.805,157.78,157.8,780700000.0
2008-02-15 03:20:00,157.8,157.805,157.79,157.8,658300000.0
2008-02-15 03:21:00,157.8,157.805,157.795,157.8,976900000.0
2008-02-15 03:22:00,157.81,157.81,157.81,157.81,1583300000.0
2008-02-15 03:23:00,157.82,157.825,157.81,157.825,1583300000.0
2008-02-15 03:24:00,157.825,157.835,157.82,157.82,625100000.0
2008-02-15 03:25:00,157.82,157.83,157.81,157.82,337900000.0
2008-02-15 03:26:00,157.82,157.85,157.81,157.825,903200000.0
2008-02-15 03:27:00,157.825,157.83,157.81,157.815,673000000.0
2008-02-15 03:28:00,157.815,157.845,157.815,157.835,783700000.0
2008-02-15 03:29:00,157.835,157.89,157.835,157.87,984400000.0
2008-02-15 03:30:00,157.87,157.88,157.855,157.865,758200000.0
2008-02-15 03:31:00,157.865,157.865,157.855,157.86,982400000.0
2008-02-15 03:32:00,157.855,157.86,157.855,157.86,623000000.0
2008-02-15 03:33:00,157.86,157.865,157.85,157.865,1948300000.0
2008-02-15 03:34:00,157.865,157.87,157.855,157.855,1556500000.0
2008-02-15 03:35:00,157.855,157.87,157.845,157.845,1230900000.0
2008-02-15 03:36:00,157.845,157.85,157.81,157.81,1406800000.0
2008-02-15 03:37:00,157.81,157.835,157.81,157.825,908800000.0
2008-02-15 03:38:00,157.825,157.825,157.8,157.815,846300000.0
2008-02-15 03:39:00,157.86,157.86,157.85,157.86,1857900000.0
2008-02-15 03:40:00,157.815,157.815,157.805,157.815,1857900000.0
2008-02-15 03:41:00,157.815,157.815,157.78,157.8,1331200000.0
2008-02-15 03:42:00,157.8,157.82,157.795,157.82,1253700000.0
2008-02-15 03:43:00,157.82,157.845,157.82,157.835,1349600000.0
2008-02-15 03:44:00,157.85,157.85,157.83,157.85,715700000.0
2008-02-15 03:45:00,157.84,157.85,157.82,157.84,715700000.0
2008-02-15 03:46:00,157.82,157.835,157.815,157.835,715700000.0
2008-02-15 03:47:00,157.82,157.82,157.82,157.82,1407900000.0
2008-02-15 03:48:00,157.835,157.835,157.81,157.81,1407900000.0
2008-02-15 03:49:00,157.8,157.81,157.77,157.78,2120400000.0
2008-02-15 03:50:00,157.815,157.82,157.815,157.815,2120400000.0
2008-02-15 03:51:00,157.8,157.81,157.8,157.81,488100000.0
2008-02-15 03:52:00,157.82,157.83,157.82,157.82,488100000.0
2008-02-15 03:53:00,157.82,157.84,157.82,157.835,1965300000.0
2008-02-15 03:54:00,157.82,157.82,157.81,157.82,710900000.0
2008-02-15 03:55:00,157.835,157.835,157.82,157.825,710900000.0
2008-02-15 03:56:00,157.825,157.84,157.82,157.84,1958600000.0
2008-02-15 03:57:00,157.84,157.84,157.835,157.84,1602200000.0
2008-02-15 03:58:00,157.79,157.79,157.78,157.79,655600000.0
2008-02-15 03:59:00,157.86,157.87,157.84,157.855,655600000.0
2008-02-15 04:00:00,157.855,157.86,157.84,157.86,791600000.0
2008-02-15 04:01:00,157.86,157.865,157.855,157.86,2030400000.0
2008-02-15 04:02:00,157.86,157.86,157.835,157.855,1543600000.0
2008-02-15 04:03:00,157.855,157.855,157.825,157.855,1049400000.0
2008-02-15 04:04:00,157.79,157.8,157.79,157.8,1161000000.0
2008-02-15 04:05:00,157.825,157.84,157.82,157.835,1161000000.0
2008-02-15 04:06:00,157.835,157.835,157.815,157.835,1177800000.0
2008-02-15 04:07:00,157.835,157.835,157.805,157.815,1548400000.0
2008-02-15 04:08:00,157.815,157.82,157.815,157.82,1595900000.0
2008-02-15 04:09:00,157.82,157.835,157.82,157.835,2088700000.0
2008-02-15 04:10:00,157.81,157.82,157.81,157.82,2003200000.0
2008-02-15 04:11:00,157.835,157.84,157.835,157.835,2003200000.0
2008-02-15 04:12:00,157.835,157.84,157.835,157.835,1906400000.0
2008-02-15 04:13:00,157.835,157.835,157.835,157.835,1955600000.0
2008-02-15 04:14:00,157.835,157.835,157.82,157.82,1784800000.0
2008-02-15 04:16:00,157.815,157.815,157.815,157.815,1627200000.0
2008-02-15 04:17:00,157.815,157.815,157.815,157.815,1593800000.0
2008-02-15 04:19:00,157.815,157.82,157.815,157.815,1821500000.0
2008-02-15 04:22:00,157.82,157.83,157.82,157.82,1978400000.0
2008-02-15 04:23:00,157.815,157.82,157.815,157.815,1978400000.0
2008-02-15 04:24:00,157.815,157.825,157.805,157.82,1689300000.0
2008-02-15 04:25:00,157.85,157.85,157.84,157.84,1511700000.0
2008-02-15 04:26:00,157.835,157.845,157.835,157.84,1511700000.0
2008-02-15 04:27:00,157.84,157.84,157.84,157.84,709400000.0
2008-02-15 04:28:00,157.84,157.845,157.84,157.84,457900000.0
2008-02-15 04:29:00,157.84,157.845,157.84,157.845,1686100000.0
2008-02-15 04:30:00,157.87,157.87,157.86,157.86,2065800000.0
2008-02-15 04:31:00,157.85,157.85,157.85,157.85,2065800000.0
2008-02-15 04:32:00,157.855,157.855,157.855,157.855,2065800000.0
2008-02-15 04:33:00,157.855,157.855,157.855,157.855,1729400000.0
2008-02-15 04:34:00,157.855,157.865,157.855,157.86,1137500000.0
2008-02-15 04:35:00,157.86,157.88,157.86,157.875,1119200000.0
2008-02-15 04:36:00,157.865,157.865,157.855,157.865,1473800000.0
2008-02-15 04:37:00,157.865,157.865,157.855,157.855,1287300000.0
2008-02-15 04:38:00,157.855,157.875,157.855,157.865,1834000000.0
2008-02-15 04:39:00,157.865,157.875,157.855,157.855,1636400000.0
2008-02-15 04:40:00,157.855,157.865,157.855,157.86,975300000.0
2008-02-15 04:41:00,157.86,157.87,157.85,157.855,1903700000.0
2008-02-15 04:42:00,157.855,157.855,157.855,157.855,1786700000.0
2008-02-15 04:43:00,157.85,157.86,157.85,157.86,924400000.0
2008-02-15 04:44:00,157.845,157.855,157.835,157.85,924400000.0
2008-02-15 04:45:00,157.85,157.85,157.825,157.84,748200000.0
2008-02-15 04:46:00,157.84,157.855,157.83,157.835,564600000.0
2008-02-15 04:47:00,157.86,157.87,157.86,157.86,953500000.0
2008-02-15 04:48:00,157.82,157.82,157.795,157.805,953500000.0
2008-02-15 04:49:00,157.86,157.86,157.86,157.86,1362900000.0
2008-02-15 04:50:00,157.775,157.81,157.775,157.81,1362900000.0
2008-02-15 04:51:00,157.81,157.815,157.8,157.81,906600000.0
2008-02-15 04:52:00,157.81,157.815,157.805,157.815,598400000.0
2008-02-15 04:53:00,157.815,157.815,157.805,157.805,743200000.0
2008-02-15 04:54:00,157.85,157.85,157.84,157.84,1334600000.0
2008-02-15 04:55:00,157.83,157.84,157.82,157.84,1334600000.0
2008-02-15 04:56:00,157.805,157.81,157.805,157.805,1334600000.0
2008-02-15 04:57:00,157.805,157.805,157.795,157.795,1441000000.0
2008-02-15 04:58:00,157.83,157.84,157.83,157.84,753400000.0
2008-02-15 04:59:00,157.83,157.84,157.83,157.83,753400000.0
2008-02-15 05:00:00,157.79,157.8,157.79,157.8,753400000.0
2008-02-15 05:01:00,157.8,157.8,157.795,157.795,506100000.0
2008-02-15 05:02:00,157.8,157.83,157.8,157.83,312200000.0
2008-02-15 05:04:00,157.8,157.805,157.795,157.8,312200000.0
2008-02-15 05:05:00,157.8,157.805,157.795,157.805,312700000.0
2008-02-15 05:06:00,157.805,157.805,157.8,157.805,899000000.0
2008-02-15 05:07:00,157.805,157.805,157.8,157.805,1353000000.0
2008-02-15 05:08:00,157.86,157.88,157.86,157.87,2104900000.0
2008-02-15 05:09:00,157.815,157.815,157.815,157.815,2104900000.0
2008-02-15 05:10:00,157.87,157.87,157.86,157.86,1853300000.0
2008-02-15 05:11:00,157.85,157.86,157.84,157.86,1853300000.0
2008-02-15 05:12:00,157.815,157.815,157.815,157.815,1853300000.0
2008-02-15 05:13:00,157.82,157.84,157.82,157.84,2015000000.0
2008-02-15 05:14:00,157.815,157.815,157.815,157.815,2015000000.0
2008-02-15 05:15:00,157.815,157.815,157.815,157.815,1959900000.0
2008-02-15 05:16:00,157.815,157.815,157.805,157.815,1967800000.0
2008-02-15 05:17:00,157.815,157.825,157.81,157.82,1580800000.0
2008-02-15 05:18:00,157.83,157.85,157.83,157.84,1287100000.0
2008-02-15 05:19:00,157.815,157.82,157.815,157.815,1287100000.0
2008-02-15 05:20:00,157.85,157.86,157.84,157.86,477200000.0
2008-02-15 05:21:00,157.85,157.86,157.85,157.85,477200000.0
2008-02-15 05:22:00,157.86,157.86,157.85,157.85,477200000.0
2008-02-15 05:23:00,157.82,157.82,157.815,157.82,477200000.0
2008-02-15 05:24:00,157.82,157.845,157.82,157.84,495000000.0
2008-02-15 05:25:00,157.84,157.84,157.84,157.84,522000000.0
2008-02-15 05:26:00,157.84,157.855,157.84,157.845,299000000.0
2008-02-15 05:27:00,157.845,157.845,157.845,157.845,202800000.0
2008-02-15 05:28:00,157.845,157.855,157.84,157.85,233800000.0
2008-02-15 05:29:00,157.85,157.855,157.845,157.855,782200000.0
2008-02-15 05:30:00,157.82,157.83,157.82,157.82,780500000.0
2008-02-15 05:31:00,157.83,157.84,157.81,157.83,780500000.0
2008-02-15 05:32:00,157.82,157.84,157.82,157.84,780500000.0
2008-02-15 05:33:00,157.82,157.85,157.82,157.85,780500000.0
2008-02-15 05:34:00,157.84,157.84,157.83,157.84,780500000.0
2008-02-15 05:35:00,157.86,157.86,157.84,157.84,780500000.0
2008-02-15 05:36:00,157.865,157.865,157.86,157.86,780500000.0
2008-02-15 05:37:00,157.86,157.86,157.845,157.855,1420400000.0
2008-02-15 05:38:00,157.855,157.875,157.855,157.865,1585800000.0
2008-02-15 05:39:00,157.865,157.875,157.855,157.865,1426000000.0
2008-02-15 05:40:00,157.865,157.865,157.855,157.86,950700000.0
2008-02-15 05:41:00,157.86,157.865,157.86,157.865,925700000.0
2008-02-15 05:42:00,157.865,157.865,157.86,157.86,805100000.0
2008-02-15 05:43:00,157.86,157.86,157.86,157.86,154200000.0
2008-02-15 05:44:00,157.86,157.865,157.86,157.865,685000000.0
2008-02-15 05:45:00,157.865,157.875,157.86,157.865,1285400000.0
2008-02-15 05:46:00,157.85,157.86,157.85,157.86,1147100000.0
2008-02-15 05:47:00,157.875,157.88,157.865,157.865,1147100000.0
2008-02-15 05:48:00,157.865,157.875,157.865,157.875,1403100000.0
2008-02-15 05:49:00,157.875,157.875,157.86,157.86,745800000.0
2008-02-15 05:50:00,157.86,157.86,157.845,157.845,1653800000.0
2008-02-15 05:51:00,157.845,157.855,157.83,157.855,1068200000.0
2008-02-15 05:52:00,157.855,157.86,157.855,157.855,1456800000.0
2008-02-15 05:53:00,157.855,157.87,157.855,157.865,1255000000.0
2008-02-15 05:54:00,157.865,157.865,157.845,157.845,1004900000.0
2008-02-15 05:55:00,157.845,157.845,157.83,157.84,387300000.0
2008-02-15 05:56:00,157.84,157.845,157.83,157.845,461900000.0
2008-02-15 05:57:00,157.845,157.845,157.835,157.835,938900000.0
2008-02-15 05:58:00,157.835,157.84,157.835,157.84,1449200000.0
2008-02-15 05:59:00,157.84,157.845,157.825,157.83,1496700000.0
2008-02-15 06:00:00,157.83,157.835,157.82,157.825,1126600000.0
2008-02-15 06:01:00,157.825,157.83,157.8,157.81,1513800000.0
2008-02-15 06:02:00,157.81,157.825,157.805,157.82,589700000.0
2008-02-15 06:03:00,157.82,157.835,157.82,157.825,835200000.0
2008-02-15 06:04:00,157.93,157.97,157.93,157.95,1524100000.0
2008-02-15 06:05:00,157.855,157.855,157.835,157.85,1524100000.0
2008-02-15 06:07:00,157.855,157.865,157.845,157.855,499900000.0
2008-02-15 06:08:00,157.855,157.875,157.855,157.865,830500000.0
2008-02-15 06:09:00,157.865,157.865,157.86,157.86,503900000.0
2008-02-15 06:10:00,157.86,157.86,157.86,157.86,470200000.0
2008-02-15 06:11:00,157.86,157.86,157.85,157.86,203800000.0
2008-02-15 06:12:00,157.86,157.86,157.84,157.84,217300000.0
2008-02-15 06:13:00,157.84,157.845,157.83,157.84,814100000.0
2008-02-15 06:14:00,157.84,157.845,157.835,157.835,852800000.0
2008-02-15 06:15:00,157.835,157.845,157.83,157.84,837900000.0
2008-02-15 06:16:00,157.84,157.84,157.84,157.84,147600000.0
2008-02-15 06:17:00,157.84,157.84,157.83,157.84,190100000.0
2008-02-15 06:18:00,157.84,157.84,157.84,157.84,159300000.0
2008-02-15 06:19:00,157.84,157.86,157.84,157.84,1289700000.0
2008-02-15 06:20:00,157.84,157.87,157.84,157.87,1184400000.0
2008-02-15 06:21:00,157.865,157.87,157.845,157.855,648200000.0
2008-02-15 06:22:00,157.855,157.86,157.845,157.86,1952000000.0
2008-02-15 06:24:00,157.84,157.845,157.84,157.845,1736900000.0
2008-02-15 06:25:00,157.845,157.845,157.825,157.825,1865500000.0
2008-02-15 06:26:00,158.03,158.04,158.03,158.04,1645100000.0
2008-02-15 06:28:00,158.03,158.03,158.03,158.03,1645100000.0
2008-02-15 06:29:00,158.02,158.03,158.01,158.02,1645100000.0
2008-02-15 06:30:00,157.815,157.825,157.815,157.815,1645100000.0
2008-02-15 06:31:00,158.01,158.02,157.98,157.98,1660200000.0
2008-02-15 06:32:00,157.99,157.99,157.93,157.94,1660200000.0
2008-02-15 06:33:00,157.95,157.99,157.95,157.96,1660200000.0
2008-02-15 06:34:00,157.845,157.845,157.835,157.835,1660200000.0
2008-02-15 06:35:00,157.99,158.01,157.98,158.01,547700000.0
2008-02-15 06:36:00,158.0,158.01,158.0,158.01,547700000.0
2008-02-15 06:37:00,157.85,157.85,157.825,157.84,547700000.0
2008-02-15 06:38:00,157.84,157.855,157.825,157.84,237800000.0
2008-02-15 06:39:00,157.84,157.845,157.84,157.845,161700000.0
2008-02-15 06:40:00,157.845,157.845,157.84,157.845,1042700000.0
2008-02-15 06:41:00,157.845,157.855,157.845,157.85,1474300000.0
2008-02-15 06:42:00,157.85,157.86,157.845,157.855,1082400000.0
2008-02-15 06:43:00,157.855,157.86,157.845,157.86,838400000.0
2008-02-15 06:44:00,158.06,158.09,158.05,158.09,820900000.0
2008-02-15 06:45:00,158.1,158.11,158.1,158.1,820900000.0
2008-02-15 06:46:00,158.09,158.11,158.09,158.11,820900000.0
2008-02-15 06:47:00,157.86,157.86,157.855,157.86,820900000.0
2008-02-15 06:48:00,157.86,157.86,157.855,157.855,1600500000.0
2008-02-15 06:49:00,157.85,157.86,157.84,157.845,1617900000.0
2008-02-15 06:50:00,158.17,158.2,158.15,158.15,565000000.0
2008-02-15 06:51:00,158.16,158.18,158.16,158.17,565000000.0
2008-02-15 06:52:00,157.84,157.845,157.84,157.845,565000000.0
2008-02-15 06:53:00,158.15,158.16,158.13,158.16,373400000.0
2008-02-15 06:54:00,157.855,157.855,157.835,157.84,373400000.0
2008-02-15 06:55:00,157.84,157.84,157.83,157.83,331800000.0
2008-02-15 06:56:00,157.83,157.855,157.83,157.855,448100000.0
2008-02-15 06:57:00,157.855,157.855,157.84,157.84,756600000.0
2008-02-15 06:58:00,157.84,157.855,157.84,157.855,1030900000.0
2008-02-15 06:59:00,157.855,157.9,157.85,157.9,1177400000.0
2008-02-15 07:00:00,157.9,157.94,157.9,157.93,328600000.0
2008-02-15 07:01:00,157.93,157.93,157.91,157.915,936500000.0
2008-02-15 07:02:00,157.915,157.915,157.9,157.915,409700000.0
2008-02-15 07:03:00,157.915,157.945,157.91,157.935,1166300000.0
2008-02-15 07:04:00,158.14,158.16,158.14,158.15,491600000.0
2008-02-15 07:05:00,157.96,157.97,157.945,157.945,491600000.0
2008-02-15 07:06:00,158.16,158.16,158.15,158.15,733700000.0
2008-02-15 07:07:00,158.16,158.2,158.16,158.2,733700000.0
2008-02-15 07:08:00,157.945,157.98,157.945,157.98,733700000.0
2008-02-15 07:09:00,157.98,157.98,157.97,157.975,551700000.0
2008-02-15 07:10:00,157.975,158.0,157.975,158.0,910100000.0
2008-02-15 07:11:00,158.0,158.0,157.985,158.0,672800000.0
2008-02-15 07:12:00,158.0,158.0,157.99,157.99,144600000.0
2008-02-15 07:13:00,157.99,157.995,157.97,157.975,1060400000.0
2008-02-15 07:14:00,158.25,158.26,158.25,158.25,1851400000.0
2008-02-15 07:15:00,158.26,158.26,158.24,158.25,1851400000.0
2008-02-15 07:16:00,158.0,158.01,157.995,158.005,1851400000.0
2008-02-15 07:17:00,158.005,158.05,158.0,158.045,457062478.0
2008-02-15 07:18:00,158.045,158.045,158.01,158.035,1089900000.0
2008-02-15 07:19:00,158.035,158.035,157.995,158.015,1507100000.0
2008-02-15 07:20:00,158.015,158.025,158.005,158.025,1029500000.0
2008-02-15 07:21:00,158.025,158.05,158.015,158.05,704300000.0
2008-02-15 07:22:00,158.05,158.05,158.03,158.03,433300000.0
2008-02-15 07:23:00,158.03,158.035,158.025,158.03,1412200000.0
2008-02-15 07:24:00,158.03,158.05,158.03,158.04,336700000.0
2008-02-15 07:25:00,158.04,158.045,158.035,158.04,487300000.0
2008-02-15 07:26:00,158.04,158.045,158.035,158.04,538800000.0
2008-02-15 07:27:00,158.04,158.04,158.04,158.04,154200000.0
2008-02-15 07:28:00,158.04,158.04,158.025,158.03,605000000.0
2008-02-15 07:29:00,158.03,158.03,158.02,158.02,754400000.0
2008-02-15 07:30:00,158.02,158.02,158.02,158.02,147000000.0
2008-02-15 07:31:00,158.02,158.02,157.975,157.985,803900000.0
2008-02-15 07:32:00,157.985,157.99,157.93,157.945,1103000000.0
2008-02-15 07:33:00,158.33,158.34,158.28,158.28,1135100000.0
2008-02-15 07:34:00,158.27,158.28,158.25,158.28,1135100000.0
2008-02-15 07:35:00,158.27,158.28,158.26,158.28,1135100000.0
2008-02-15 07:36:00,158.005,158.015,157.995,158.01,1135100000.0
2008-02-15 07:37:00,158.01,158.015,158.0,158.005,982700000.0
2008-02-15 07:38:00,158.005,158.01,157.995,157.995,980900000.0
2008-02-15 07:39:00,158.37,158.37,158.32,158.32,2022700000.0
2008-02-15 07:40:00,158.3,158.35,158.26,158.33,2022700000.0
2008-02-15 07:41:00,158.025,158.07,158.025,158.065,2022700000.0
2008-02-15 07:42:00,158.065,158.095,158.06,158.085,631600000.0
2008-02-15 07:43:00,158.085,158.1,158.075,158.08,860400000.0
2008-02-15 07:44:00,158.08,158.1,158.05,158.095,1157500000.0
2008-02-15 07:45:00,158.095,158.125,158.095,158.105,514400000.0
2008-02-15 07:46:00,158.105,158.115,158.1,158.115,307800000.0
2008-02-15 07:47:00,158.115,158.185,158.115,158.165,835400000.0
2008-02-15 07:48:00,158.165,158.245,158.165,158.175,705600000.0
2008-02-15 07:49:00,158.175,158.195,158.145,158.185,1719200000.0
2008-02-15 07:50:00,158.185,158.205,158.165,158.165,780100000.0
2008-02-15 07:51:00,158.165,158.195,158.165,158.185,1384900000.0
2008-02-15 07:52:00,158.185,158.185,158.15,158.165,1517800000.0
2008-02-15 07:53:00,158.165,158.165,158.145,158.165,1764800000.0
2008-02-15 07:54:00,158.165,158.215,158.155,158.205,1010000000.0
2008-02-15 07:55:00,158.205,158.205,158.165,158.185,621000000.0
2008-02-15 07:56:00,158.185,158.19,158.175,158.18,1177200000.0
2008-02-15 07:57:00,158.18,158.185,158.165,158.18,542500000.0
2008-02-15 07:58:00,158.18,158.19,158.17,158.19,572400000.0
2008-02-15 07:59:00,158.19,158.19,158.175,158.175,637000000.0
2008-02-15 08:00:00,158.175,158.25,158.175,158.225,416600000.0
2008-02-15 08:01:00,158.23,158.255,158.2,158.205,704800000.0
2008-02-15 08:02:00,158.205,158.215,158.17,158.19,429200000.0
2008-02-15 08:03:00,158.19,158.19,158.14,158.16,313100000.0
2008-02-15 08:04:00,158.16,158.165,158.15,158.165,262100000.0
2008-02-15 08:05:00,158.165,158.195,158.16,158.18,299100000.0
2008-02-15 08:06:00,158.18,158.185,158.165,158.165,400100000.0
2008-02-15 08:07:00,158.165,158.21,158.165,158.21,301200000.0
2008-02-15 08:08:00,158.21,158.28,158.21,158.27,372600000.0
2008-02-15 08:09:00,158.27,158.3,158.26,158.26,283000000.0
2008-02-15 08:10:00,158.26,158.285,158.26,158.285,303400000.0
2008-02-15 08:11:00,158.285,158.3,158.25,158.26,208500000.0
2008-02-15 08:12:00,158.26,158.28,158.255,158.28,339300000.0
2008-02-15 08:13:00,158.28,158.28,158.27,158.27,363000000.0
2008-02-15 08:14:00,158.27,158.27,158.26,158.26,377500000.0
2008-02-15 08:15:00,158.26,158.27,158.25,158.26,455200000.0
2008-02-15 08:16:00,158.26,158.26,158.22,158.22,417000000.0
2008-02-15 08:17:00,158.22,158.28,158.215,158.26,496100000.0
2008-02-15 08:18:00,158.26,158.28,158.245,158.265,399900000.0
2008-02-15 08:19:00,158.265,158.285,158.265,158.27,501500000.0
2008-02-15 08:20:00,158.27,158.27,158.25,158.25,473200000.0
2008-02-15 08:21:00,158.25,158.28,158.25,158.27,229300000.0
2008-02-15 08:22:00,158.27,158.29,158.27,158.285,155000000.0
2008-02-15 08:23:00,158.28,158.29,158.27,158.27,211600000.0
2008-02-15 08:24:00,158.27,158.3,158.27,158.3,293200000.0
2008-02-15 08:25:00,158.3,158.305,158.285,158.3,789200000.0
2008-02-15 08:26:00,158.3,158.33,158.3,158.3,545900000.0
2008-02-15 08:27:00,158.3,158.34,158.3,158.34,390200000.0
2008-02-15 08:28:00,158.34,158.34,158.325,158.33,781500000.0
2008-02-15 08:29:00,158.33,158.34,158.32,158.33,555800000.0
2008-02-15 08:30:00,158.33,158.34,158.33,158.34,321100000.0
2008-02-15 08:31:00,158.34,158.35,158.34,158.35,392000000.0
2008-02-15 08:32:00,158.35,158.36,158.34,158.355,620600000.0
2008-02-15 08:33:00,158.355,158.36,158.28,158.28,794400000.0
2008-02-15 08:34:00,158.28,158.29,158.26,158.29,313800000.0
2008-02-15 08:35:00,158.29,158.295,158.28,158.295,724800000.0
2008-02-15 08:36:00,158.295,158.355,158.295,158.35,544200000.0
2008-02-15 08:37:00,158.35,158.435,158.35,158.41,422900000.0
2008-02-15 08:38:00,158.41,158.41,158.385,158.385,425800000.0
2008-02-15 08:39:00,158.385,158.385,158.325,158.33,695800000.0
2008-02-15 08:40:00,158.33,158.36,158.285,158.345,607500000.0
2008-02-15 08:41:00,158.345,158.345,158.32,158.325,630200000.0
2008-02-15 08:42:00,158.325,158.35,158.315,158.33,1044800000.0
2008-02-15 08:43:00,158.33,158.355,158.325,158.345,887300000.0
2008-02-15 08:44:00,158.345,158.35,158.31,158.32,980500000.0
2008-02-15 08:45:00,158.32,158.32,158.29,158.3,725800000.0
2008-02-15 08:46:00,158.3,158.315,158.3,158.31,565000000.0
2008-02-15 08:47:00,158.31,158.35,158.305,158.34,610300000.0
2008-02-15 08:48:00,158.34,158.375,158.33,158.365,768000000.0
2008-02-15 08:49:00,158.36,158.36,158.315,158.32,394100000.0
2008-02-15 08:50:00,158.32,158.35,158.315,158.315,717700000.0
2008-02-15 08:51:00,158.32,158.35,158.315,158.345,457500000.0
2008-02-15 08:52:00,158.345,158.35,158.26,158.26,468000000.0
2008-02-15 08:53:00,158.26,158.27,158.25,158.25,511400000.0
2008-02-15 08:54:00,158.25,158.255,158.22,158.235,806200000.0
2008-02-15 08:55:00,158.235,158.24,158.22,158.23,878200000.0
2008-02-15 08:56:00,158.23,158.25,158.225,158.245,519900000.0
2008-02-15 08:57:00,158.245,158.27,158.24,158.27,857300000.0
2008-02-15 08:58:00,158.27,158.275,158.26,158.265,1203700000.0
2008-02-15 08:59:00,158.265,158.295,158.265,158.28,1082200000.0
2008-02-15 09:00:00,158.28,158.285,158.24,158.25,1859000000.0
2008-02-15 09:01:00,158.25,158.285,158.25,158.28,1028200000.0
2008-02-15 09:02:00,158.28,158.295,158.27,158.285,473100000.0
2008-02-15 09:03:00,158.285,158.32,158.26,158.29,434700000.0
2008-02-15 09:04:00,158.29,158.29,158.245,158.25,729800000.0
2008-02-15 09:05:00,158.25,158.26,158.235,158.25,698400000.0
2008-02-15 09:06:00,158.25,158.26,158.23,158.23,678800000.0
2008-02-15 09:07:00,158.23,158.245,158.22,158.225,524500000.0
2008-02-15 09:08:00,158.23,158.23,158.205,158.23,568200000.0
2008-02-15 09:09:00,158.23,158.29,158.22,158.28,689700000.0
2008-02-15 09:10:00,158.29,158.42,158.27,158.315,597500000.0
2008-02-15 09:11:00,158.31,158.385,158.31,158.355,656000000.0
2008-02-15 09:12:00,158.355,158.36,158.305,158.305,651300000.0
2008-02-15 09:13:00,158.305,158.33,158.27,158.29,334850000.0
2008-02-15 09:14:00,158.29,158.3,158.28,158.3,766700000.0
2008-02-15 09:15:00,158.3,158.3,158.28,158.285,634800000.0
2008-02-15 09:16:00,158.285,158.295,158.25,158.28,338400000.0
2008-02-15 09:17:00,158.28,158.28,158.25,158.25,272100000.0
2008-02-15 09:18:00,158.25,158.3,158.25,158.27,440148152.0
2008-02-15 09:19:00,158.27,158.27,158.23,158.245,525000000.0
2008-02-15 09:20:00,158.245,158.27,158.225,158.27,460100000.0
2008-02-15 09:21:00,158.27,158.295,158.265,158.275,804400000.0
2008-02-15 09:22:00,158.275,158.3,158.26,158.3,1149000000.0
2008-02-15 09:23:00,158.3,158.3,158.275,158.29,641400000.0
2008-02-15 09:24:00,158.285,158.29,158.275,158.275,782400000.0
2008-02-15 09:25:00,158.275,158.285,158.26,158.27,593700000.0
2008-02-15 09:26:00,158.27,158.28,158.26,158.265,413900000.0
2008-02-15 09:27:00,158.265,158.345,158.26,158.33,635800000.0
2008-02-15 09:28:00,158.33,158.36,158.305,158.315,686300000.0
2008-02-15 09:29:00,158.315,158.4,158.3,158.4,375500000.0
2008-02-15 09:30:00,158.4,158.41,158.35,158.36,431200000.0
2008-02-15 09:31:00,158.36,158.4,158.34,158.36,442000000.0
2008-02-15 09:32:00,158.36,158.475,158.36,158.46,532900000.0
2008-02-15 09:33:00,158.46,158.57,158.455,158.47,512200000.0
2008-02-15 09:34:00,158.47,158.5,158.46,158.47,444300000.0
2008-02-15 09:35:00,158.47,158.49,158.45,158.45,650300000.0
2008-02-15 09:36:00,158.45,158.47,158.43,158.46,644600011.0
2008-02-15 09:37:00,158.46,158.48,158.45,158.46,751700000.0
2008-02-15 09:38:00,158.46,158.53,158.455,158.52,517000000.0
2008-02-15 09:39:00,158.52,158.53,158.485,158.495,937900000.0
2008-02-15 09:40:00,158.495,158.52,158.495,158.515,702200000.0
2008-02-15 09:41:00,158.515,158.675,158.515,158.635,241600000.0
2008-02-15 09:42:00,158.645,158.685,158.605,158.65,673400003.0
2008-02-15 09:43:00,158.65,158.66,158.62,158.645,1221200009.0
2008-02-15 09:44:00,158.645,158.655,158.61,158.615,755700000.0
2008-02-15 09:45:00,158.615,158.615,158.565,158.58,1001300007.0
2008-02-15 09:46:00,158.575,158.61,158.575,158.605,763700003.0
2008-02-15 09:47:00,158.605,158.62,158.6,158.605,711300000.0
2008-02-15 09:48:00,158.605,158.63,158.58,158.6,834500001.0
2008-02-15 09:49:00,158.6,158.615,158.57,158.585,790000000.0
2008-02-15 09:50:00,158.585,158.6,158.545,158.55,864800001.0
2008-02-15 09:51:00,158.55,158.615,158.545,158.595,1048800000.0
2008-02-15 09:52:00,158.61,158.67,158.58,158.665,694400000.0
2008-02-15 09:53:00,158.665,158.68,158.615,158.62,375700000.0
2008-02-15 09:54:00,158.62,158.645,158.59,158.63,565300000.0
2008-02-15 09:55:00,158.63,158.68,158.61,158.67,280800000.0
2008-02-15 09:56:00,158.665,158.68,158.65,158.66,693800000.0
2008-02-15 09:57:00,158.66,158.665,158.625,158.665,906500000.0
2008-02-15 09:58:00,158.665,158.68,158.66,158.67,414000000.0
2008-02-15 09:59:00,158.67,158.67,158.57,158.575,739000002.0
2008-02-15 10:00:00,158.575,158.625,158.56,158.595,1145300020.0
2008-02-15 10:01:00,158.585,158.61,158.57,158.58,334100000.0
2008-02-15 10:02:00,158.58,158.625,158.58,158.625,849900000.0
2008-02-15 10:03:00,158.625,158.625,158.6,158.6,657400000.0
2008-02-15 10:04:00,158.6,158.61,158.56,158.56,627300000.0
2008-02-15 10:05:00,158.56,158.62,158.545,158.575,868900000.0
2008-02-15 10:06:00,158.575,158.635,158.57,158.605,759200000.0
2008-02-15 10:07:00,158.605,158.63,158.58,158.63,459700000.0
2008-02-15 10:08:00,158.63,158.675,158.63,158.675,894800000.0
2008-02-15 10:09:00,158.675,158.75,158.675,158.72,510200000.0
2008-02-15 10:10:00,158.715,158.72,158.69,158.695,663900000.0
2008-02-15 10:11:00,158.695,158.695,158.665,158.665,950100000.0
2008-02-15 10:12:00,158.665,158.665,158.635,158.655,1072699999.0
2008-02-15 10:13:00,158.655,158.66,158.64,158.66,590200000.0
2008-02-15 10:14:00,158.66,158.66,158.62,158.63,562900000.0
2008-02-15 10:15:00,158.63,158.635,158.615,158.62,621000000.0
2008-02-15 10:16:00,158.62,158.63,158.56,158.57,455200000.0
2008-02-15 10:17:00,158.57,158.58,158.565,158.565,618400000.0
2008-02-15 10:18:00,158.565,158.59,158.535,158.59,595400000.0
2008-02-15 10:19:00,158.59,158.655,158.58,158.635,929700000.0
2008-02-15 10:20:00,158.635,158.64,158.63,158.635,851900000.0
2008-02-15 10:21:00,158.635,158.645,158.625,158.635,1490500000.0
2008-02-15 10:22:00,158.635,158.635,158.62,158.63,1382800000.0
2008-02-15 10:23:00,158.63,158.635,158.575,158.6,1406400000.0
2008-02-15 10:24:00,158.6,158.6,158.58,158.595,801100000.0
2008-02-15 10:25:00,158.595,158.625,158.59,158.61,651400000.0
2008-02-15 10:26:00,158.61,158.63,158.605,158.62,1392600000.0
2008-02-15 10:27:00,158.62,158.64,158.615,158.64,854100000.0
2008-02-15 10:28:00,158.64,158.66,158.635,158.645,1225200001.0
2008-02-15 10:29:00,158.62,158.62,158.59,158.6,1020500000.0
2008-02-15 10:30:00,158.67,158.67,158.645,158.665,1020500000.0
2008-02-15 10:31:00,158.665,158.68,158.65,158.66,1136100000.0
2008-02-15 10:32:00,158.66,158.665,158.65,158.665,1135900000.0
2008-02-15 10:33:00,158.665,158.695,158.66,158.675,809700000.0
2008-02-15 10:34:00,158.675,158.68,158.66,158.665,392000000.0
2008-02-15 10:35:00,158.665,158.665,158.635,158.65,501100000.0
2008-02-15 10:36:00,158.65,158.65,158.615,158.615,463200000.0
2008-02-15 10:37:00,158.615,158.63,158.61,158.62,1278899997.0
2008-02-15 10:38:00,158.62,158.64,158.575,158.575,467900000.0
2008-02-15 10:39:00,158.575,158.585,158.545,158.55,392000000.0
2008-02-15 10:40:00,158.55,158.57,158.55,158.56,1076300000.0
2008-02-15 10:41:00,158.56,158.58,158.55,158.56,1638700016.0
2008-02-15 10:42:00,158.565,158.595,158.56,158.59,886300000.0
2008-02-15 10:43:00,158.585,158.635,158.575,158.61,593700000.0
2008-02-15 10:44:00,158.61,158.625,158.605,158.62,523500000.0
2008-02-15 10:45:00,158.62,158.63,158.6,158.63,477200000.0
2008-02-15 10:46:00,158.625,158.625,158.595,158.6,458300000.0
2008-02-15 10:47:00,158.6,158.635,158.6,158.62,371900000.0
2008-02-15 10:48:00,158.62,158.62,158.6,158.61,766300001.0
2008-02-15 10:49:00,158.61,158.61,158.6,158.61,398100000.0
2008-02-15 10:50:00,158.61,158.62,158.555,158.56,552800005.0
2008-02-15 10:51:00,158.56,158.575,158.55,158.565,607800001.0
2008-02-15 10:52:00,158.565,158.57,158.55,158.555,574800000.0
2008-02-15 10:53:00,158.55,158.615,158.53,158.575,791100000.0
2008-02-15 10:54:00,158.575,158.61,158.57,158.57,425000000.0
2008-02-15 10:55:00,158.57,158.58,158.57,158.58,806400000.0
2008-02-15 10:56:00,158.58,158.6,158.58,158.595,1317200000.0
2008-02-15 10:57:00,158.595,158.625,158.595,158.61,1360800000.0
2008-02-15 10:58:00,158.61,158.61,158.545,158.565,1352800000.0
2008-02-15 10:59:00,158.565,158.58,158.56,158.565,922800000.0
2008-02-15 11:00:00,158.565,158.58,158.54,158.57,577000000.0
2008-02-15 11:01:00,158.57,158.605,158.57,158.605,528800000.0
2008-02-15 11:02:00,158.605,158.63,158.58,158.6,376200000.0
2008-02-15 11:03:00,158.595,158.62,158.59,158.61,912100000.0
2008-02-15 11:04:00,158.61,158.66,158.61,158.635,1524000000.0
2008-02-15 11:05:00,158.635,158.665,158.63,158.645,650800000.0
2008-02-15 11:06:00,158.645,158.645,158.58,158.58,1725599999.0
2008-02-15 11:07:00,158.58,158.59,158.56,158.57,785000000.0
2008-02-15 11:08:00,158.57,158.58,158.555,158.56,678700000.0
2008-02-15 11:09:00,158.55,158.57,158.55,158.555,688800000.0
2008-02-15 11:10:00,158.555,158.58,158.555,158.58,1005600000.0
2008-02-15 11:11:00,158.58,158.61,158.56,158.6,396000000.0
2008-02-15 11:12:00,158.6,158.615,158.59,158.61,815600000.0
2008-02-15 11:13:00,158.61,158.63,158.6,158.62,1007900000.0
2008-02-15 11:14:00,158.62,158.635,158.62,158.635,848400000.0
2008-02-15 11:15:00,158.635,158.68,158.63,158.68,819800000.0
2008-02-15 11:16:00,158.68,158.68,158.665,158.67,897600000.0
2008-02-15 11:17:00,158.67,158.675,158.62,158.64,983400000.0
2008-02-15 11:18:00,158.64,158.655,158.635,158.65,762100002.0
2008-02-15 11:19:00,158.65,158.665,158.63,158.635,736099999.0
2008-02-15 11:20:00,158.635,158.665,158.63,158.66,998700006.0
2008-02-15 11:21:00,158.66,158.67,158.645,158.66,1139900000.0
2008-02-15 11:22:00,158.66,158.68,158.66,158.68,1063300000.0
2008-02-15 11:23:00,158.68,158.68,158.665,158.67,181400000.0
2008-02-15 11:24:00,158.67,158.72,158.665,158.69,925200000.0
2008-02-15 11:25:00,158.685,158.69,158.64,158.64,213800000.0
2008-02-15 11:26:00,158.64,158.65,158.61,158.62,426500000.0
2008-02-15 11:27:00,158.62,158.63,158.615,158.62,502300000.0
2008-02-15 11:28:00,158.62,158.63,158.62,158.62,496300000.0
2008-02-15 11:29:00,158.62,158.625,158.6,158.61,579900000.0
2008-02-15 11:30:00,158.61,158.62,158.61,158.62,1079400000.0
2008-02-15 11:31:00,158.62,158.625,158.595,158.61,1136000000.0
2008-02-15 11:32:00,158.61,158.625,158.61,158.62,1321100000.0
2008-02-15 11:33:00,158.62,158.63,158.62,158.625,754200000.0
2008-02-15 11:34:00,158.625,158.635,158.625,158.635,740300000.0
2008-02-15 11:35:00,158.635,158.66,158.63,158.645,1538700000.0
2008-02-15 11:36:00,158.645,158.655,158.615,158.615,645100000.0
2008-02-15 11:37:00,158.615,158.635,158.605,158.62,577000000.0
2008-02-15 11:38:00,158.62,158.62,158.605,158.615,791800000.0
2008-02-15 11:39:00,158.615,158.63,158.575,158.6,532900001.0
2008-02-15 11:40:00,158.6,158.625,158.6,158.615,1176800000.0
2008-02-15 11:41:00,158.615,158.615,158.61,158.61,900000000.0
2008-02-15 11:42:00,158.61,158.615,158.605,158.61,704600000.0
2008-02-15 11:43:00,158.61,158.63,158.61,158.62,306400000.0
2008-02-15 11:44:00,158.62,158.63,158.545,158.55,469000000.0
2008-02-15 11:45:00,158.545,158.67,158.545,158.67,438200000.0
2008-02-15 11:46:00,158.67,158.7,158.64,158.7,508800000.0
2008-02-15 11:47:00,158.7,158.72,158.695,158.7,479600000.0
2008-02-15 11:48:00,158.695,158.73,158.695,158.71,765000000.0
2008-02-15 11:49:00,158.715,158.83,158.715,158.83,260300000.0
2008-02-15 11:50:00,158.83,158.875,158.78,158.785,2019600006.0
2008-02-15 11:51:00,158.785,158.86,158.78,158.82,401300000.0
2008-02-15 11:52:00,158.82,158.835,158.785,158.785,536399999.0
2008-02-15 11:53:00,158.785,158.79,158.765,158.77,228500000.0
2008-02-15 11:54:00,158.77,158.8,158.77,158.78,273700000.0
2008-02-15 11:55:00,158.78,158.785,158.755,158.77,355099999.0
2008-02-15 11:56:00,158.77,158.78,158.77,158.77,856400000.0
2008-02-15 11:57:00,158.77,158.78,158.74,158.74,398100000.0
2008-02-15 11:58:00,158.74,158.755,158.74,158.74,565300000.0
2008-02-15 11:59:00,158.74,158.745,158.73,158.73,315200000.0
2008-02-15 12:00:00,158.73,158.75,158.715,158.74,1260699999.0
2008-02-15 12:01:00,158.74,158.74,158.63,158.63,610100000.0
2008-02-15 12:02:00,158.63,158.645,158.605,158.61,599900000.0
2008-02-15 12:03:00,158.615,158.625,158.575,158.575,574400001.0
2008-02-15 12:04:00,158.575,158.6,158.575,158.595,889600000.0
2008-02-15 12:05:00,158.595,158.66,158.595,158.62,1353699997.0
2008-02-15 12:06:00,158.62,158.645,158.6,158.62,494700000.0
2008-02-15 12:07:00,158.62,158.625,158.595,158.595,1264700000.0
2008-02-15 12:08:00,158.58,158.62,158.58,158.62,808200000.0
2008-02-15 12:09:00,158.62,158.755,158.62,158.74,769799999.0
2008-02-15 12:10:00,158.74,158.745,158.69,158.695,976799994.0
2008-02-15 12:11:00,158.695,158.695,158.62,158.65,317600000.0
2008-02-15 12:12:00,158.65,158.66,158.57,158.585,1140299979.0
2008-02-15 12:13:00,158.585,158.605,158.56,158.57,1129299999.0
2008-02-15 12:14:00,158.57,158.58,158.51,158.52,790799999.0
2008-02-15 12:15:00,158.52,158.53,158.43,158.43,734499998.0
2008-02-15 12:16:00,158.43,158.43,158.27,158.28,1452499999.0
2008-02-15 12:17:00,158.28,158.385,158.27,158.38,774000000.0
2008-02-15 12:18:00,158.38,158.41,158.375,158.39,425999999.0
2008-02-15 12:19:00,158.39,158.465,158.34,158.34,462500000.0
2008-02-15 12:20:00,158.34,158.395,158.335,158.38,639800000.0
2008-02-15 12:21:00,158.385,158.435,158.38,158.4,911800000.0
2008-02-15 12:22:00,158.4,158.445,158.375,158.385,767300000.0
2008-02-15 12:23:00,158.38,158.4,158.325,158.365,390600001.0
2008-02-15 12:24:00,158.365,158.385,158.33,158.34,629500001.0
2008-02-15 12:25:00,158.34,158.375,158.325,158.37,686700000.0
2008-02-15 12:26:00,158.37,158.41,158.345,158.41,489900000.0
2008-02-15 12:27:00,158.41,158.415,158.335,158.41,571499999.0
2008-02-15 12:28:00,158.405,158.435,158.36,158.365,870200001.0
2008-02-15 12:29:00,158.365,158.41,158.365,158.41,893500000.0
2008-02-15 12:30:00,158.41,158.42,158.385,158.39,515700000.0
2008-02-15 12:31:00,158.39,158.43,158.355,158.415,671900004.0
2008-02-15 12:32:00,158.415,158.43,158.395,158.43,602600001.0
2008-02-15 12:33:00,158.43,158.455,158.385,158.395,801500000.0
2008-02-15 12:34:00,158.39,158.395,158.36,158.38,580500000.0
2008-02-15 12:35:00,158.38,158.41,158.365,158.405,1021900000.0
2008-02-15 12:36:00,158.405,158.44,158.375,158.38,832900000.0
2008-02-15 12:37:00,158.38,158.445,158.38,158.425,1034600000.0
2008-02-15 12:38:00,158.425,158.525,158.425,158.525,347700000.0
2008-02-15 12:39:00,158.525,158.53,158.48,158.49,382900000.0
2008-02-15 12:40:00,158.485,158.57,158.485,158.55,472800000.0
2008-02-15 12:41:00,158.55,158.565,158.535,158.54,389000000.0
2008-02-15 12:42:00,158.54,158.56,158.535,158.55,416600000.0
2008-02-15 12:43:00,158.55,158.57,158.455,158.495,614499999.0
2008-02-15 12:44:00,158.495,158.515,158.47,158.5,471900000.0
2008-02-15 12:45:00,158.5,158.51,158.48,158.5,467500000.0
2008-02-15 12:46:00,158.5,158.51,158.49,158.5,164500000.0
2008-02-15 12:47:00,158.5,158.5,158.47,158.475,503500000.0
2008-02-15 12:48:00,158.49,158.5,158.475,158.5,903100000.0
2008-02-15 12:49:00,158.5,158.525,158.495,158.525,682100000.0
2008-02-15 12:50:00,158.525,158.53,158.47,158.475,819100000.0
2008-02-15 12:51:00,158.475,158.495,158.45,158.475,907300000.0
2008-02-15 12:52:00,158.475,158.5,158.47,158.495,469400000.0
2008-02-15 12:53:00,158.495,158.495,158.435,158.45,304100000.0
2008-02-15 12:54:00,158.45,158.455,158.415,158.415,611900000.0
2008-02-15 12:55:00,158.415,158.425,158.255,158.31,491800000.0
2008-02-15 12:56:00,158.31,158.42,158.29,158.385,483400000.0
2008-02-15 12:57:00,158.385,158.435,158.385,158.435,390100000.0
2008-02-15 12:58:00,158.435,158.44,158.39,158.395,379800000.0
2008-02-15 12:59:00,158.395,158.41,158.35,158.35,834699999.0
2008-02-15 13:00:00,158.35,158.375,158.305,158.33,704600000.0
2008-02-15 13:01:00,158.33,158.375,158.325,158.36,702900000.0
2008-02-15 13:02:00,158.36,158.36,158.25,158.285,1250500001.0
2008-02-15 13:03:00,158.285,158.295,158.25,158.27,518400000.0
2008-02-15 13:04:00,158.27,158.31,158.26,158.305,1223200000.0
2008-02-15 13:05:00,158.305,158.345,158.305,158.32,1303700000.0
2008-02-15 13:06:00,158.315,158.355,158.315,158.34,839000000.0
2008-02-15 13:07:00,158.34,158.38,158.34,158.365,701600000.0
2008-02-15 13:08:00,158.365,158.375,158.355,158.375,651300000.0
2008-02-15 13:09:00,158.375,158.375,158.36,158.365,529000000.0
2008-02-15 13:10:00,158.365,158.37,158.32,158.345,563400000.0
2008-02-15 13:11:00,158.35,158.385,158.345,158.355,529100002.0
2008-02-15 13:12:00,158.355,158.385,158.35,158.385,638100000.0
2008-02-15 13:13:00,158.385,158.4,158.375,158.38,732000000.0
2008-02-15 13:14:00,158.38,158.455,158.38,158.435,713300000.0
2008-02-15 13:15:00,158.435,158.47,158.37,158.455,408000000.0
2008-02-15 13:16:00,158.455,158.475,158.44,158.47,341500000.0
2008-02-15 13:17:00,158.465,158.47,158.42,158.43,866500000.0
2008-02-15 13:18:00,158.43,158.465,158.42,158.45,477600000.0
2008-02-15 13:19:00,158.45,158.46,158.42,158.43,487400000.0
2008-02-15 13:20:00,158.425,158.455,158.425,158.44,797000000.0
2008-02-15 13:21:00,158.44,158.455,158.43,158.435,1270900000.0
2008-02-15 13:22:00,158.435,158.52,158.41,158.5,633800000.0
2008-02-15 13:23:00,158.5,158.5,158.42,158.46,488900000.0
2008-02-15 13:24:00,158.46,158.475,158.45,158.47,1004600000.0
2008-02-15 13:25:00,158.47,158.485,158.46,158.46,851100000.0
2008-02-15 13:26:00,158.46,158.465,158.43,158.45,973600000.0
2008-02-15 13:27:00,158.45,158.51,158.445,158.495,898300000.0
2008-02-15 13:28:00,158.495,158.53,158.485,158.51,417200000.0
2008-02-15 13:29:00,158.51,158.525,158.495,158.505,468000000.0
2008-02-15 13:30:00,158.505,158.515,158.43,158.44,379400000.0
2008-02-15 13:31:00,158.44,158.46,158.425,158.435,543200000.0
2008-02-15 13:32:00,158.435,158.455,158.41,158.415,749100000.0
2008-02-15 13:33:00,158.415,158.43,158.4,158.41,472100000.0
2008-02-15 13:34:00,158.41,158.415,158.375,158.385,699100000.0
2008-02-15 13:35:00,158.385,158.385,158.28,158.31,415400000.0
2008-02-15 13:36:00,158.31,158.325,158.25,158.26,467700000.0
2008-02-15 13:37:00,158.26,158.33,158.26,158.32,508600000.0
2008-02-15 13:38:00,158.32,158.33,158.26,158.26,385900000.0
2008-02-15 13:39:00,158.26,158.32,158.26,158.285,685900007.0
2008-02-15 13:40:00,158.29,158.34,158.28,158.315,491600000.0
2008-02-15 13:41:00,158.31,158.385,158.31,158.37,601900000.0
2008-02-15 13:42:00,158.37,158.425,158.37,158.4,698500000.0
2008-02-15 13:43:00,158.4,158.42,158.365,158.365,645100000.0
2008-02-15 13:44:00,158.365,158.415,158.355,158.405,448800000.0
2008-02-15 13:45:00,158.405,158.405,158.375,158.39,1102300000.0
2008-02-15 13:46:00,158.39,158.4,158.345,158.345,901200000.0
2008-02-15 13:47:00,158.345,158.345,158.28,158.29,573800000.0
2008-02-15 13:48:00,158.29,158.3,158.26,158.26,592600000.0
2008-02-15 13:49:00,158.26,158.295,158.26,158.295,580800000.0
2008-02-15 13:50:00,158.295,158.325,158.28,158.305,506500000.0
2008-02-15 13:51:00,158.305,158.335,158.305,158.325,497100000.0
2008-02-15 13:52:00,158.325,158.335,158.305,158.335,651899999.0
2008-02-15 13:53:00,158.335,158.36,158.325,158.34,1180400000.0
2008-02-15 13:54:00,158.345,158.38,158.345,158.375,1200100000.0
2008-02-15 13:55:00,158.375,158.375,158.335,158.35,986900000.0
2008-02-15 13:56:00,158.35,158.355,158.34,158.355,1323900000.0
2008-02-15 13:57:00,158.355,158.37,158.345,158.36,1412900000.0
2008-02-15 13:58:00,158.36,158.39,158.355,158.38,1127600000.0
2008-02-15 13:59:00,158.38,158.38,158.35,158.37,946300000.0
2008-02-15 14:00:00,158.37,158.38,158.28,158.28,503800000.0
2008-02-15 14:01:00,158.28,158.29,158.19,158.19,429600000.0
2008-02-15 14:02:00,158.19,158.255,158.19,158.255,951099997.0
2008-02-15 14:03:00,158.255,158.255,158.245,158.25,986200000.0
2008-02-15 14:04:00,158.25,158.28,158.22,158.22,448499999.0
2008-02-15 14:05:00,158.21,158.23,158.145,158.155,985499988.0
2008-02-15 14:06:00,158.155,158.195,158.155,158.165,1206400000.0
2008-02-15 14:07:00,158.16,158.24,158.16,158.195,606600000.0
2008-02-15 14:08:00,158.195,158.24,158.19,158.22,630800000.0
2008-02-15 14:09:00,158.215,158.25,158.205,158.245,685599999.0
2008-02-15 14:10:00,158.245,158.25,158.21,158.225,502300000.0
2008-02-15 14:11:00,158.225,158.24,158.21,158.23,1042300001.0
2008-02-15 14:12:00,158.23,158.23,158.205,158.215,492600000.0
2008-02-15 14:13:00,158.215,158.22,158.18,158.185,872700000.0
2008-02-15 14:14:00,158.18,158.185,158.09,158.09,351600000.0
2008-02-15 14:15:00,158.09,158.185,158.07,158.12,503900000.0
2008-02-15 14:16:00,158.12,158.145,158.09,158.115,794800004.0
2008-02-15 14:17:00,158.115,158.155,158.11,158.125,821500000.0
2008-02-15 14:18:00,158.125,158.18,158.12,158.165,546800000.0
2008-02-15 14:19:00,158.165,158.175,158.135,158.17,1277000000.0
2008-02-15 14:20:00,158.175,158.205,158.135,158.15,1217900000.0
2008-02-15 14:21:00,158.15,158.19,158.14,158.19,469600000.0
2008-02-15 14:22:00,158.19,158.21,158.155,158.2,524600000.0
2008-02-15 14:23:00,158.195,158.21,158.175,158.18,768700000.0
2008-02-15 14:24:00,158.18,158.18,158.105,158.13,360700002.0
2008-02-15 14:25:00,158.13,158.16,158.13,158.145,377899998.0
2008-02-15 14:26:00,158.145,158.165,158.125,158.13,1110300002.0
2008-02-15 14:27:00,158.13,158.18,158.12,158.135,428800000.0
2008-02-15 14:28:00,158.135,158.14,158.09,158.11,188100000.0
2008-02-15 14:29:00,158.105,158.135,158.05,158.115,614600000.0
2008-02-15 14:30:00,158.115,158.13,158.08,158.12,209900000.0
2008-02-15 14:31:00,158.125,158.135,158.1,158.125,478100000.0
2008-02-15 14:32:00,158.125,158.135,158.125,158.135,192900000.0
2008-02-15 14:33:00,158.135,158.215,158.135,158.205,622300000.0
2008-02-15 14:34:00,158.2,158.2,158.175,158.18,367100000.0
2008-02-15 14:35:00,158.18,158.185,158.13,158.13,522300000.0
2008-02-15 14:36:00,158.13,158.155,158.13,158.14,320600000.0
2008-02-15 14:37:00,158.14,158.14,158.09,158.09,525000000.0
2008-02-15 14:38:00,158.09,158.095,158.075,158.075,452300000.0
2008-02-15 14:39:00,158.075,158.125,158.075,158.105,421500000.0
2008-02-15 14:40:00,158.105,158.125,158.095,158.115,609900000.0
2008-02-15 14:41:00,158.115,158.125,158.1,158.105,124500000.0
2008-02-15 14:42:00,158.105,158.105,158.075,158.09,228900000.0
2008-02-15 14:43:00,158.095,158.105,158.06,158.065,665900000.0
2008-02-15 14:44:00,158.065,158.12,158.055,158.115,692700000.0
2008-02-15 14:45:00,158.115,158.125,158.055,158.07,537400000.0
2008-02-15 14:46:00,158.07,158.115,158.06,158.09,219700000.0
2008-02-15 14:47:00,158.09,158.135,158.08,158.135,145100000.0
2008-02-15 14:48:00,158.14,158.14,158.095,158.095,120300000.0
2008-02-15 14:49:00,158.11,158.12,158.085,158.085,64800000.0
2008-02-15 14:50:00,158.08,158.12,158.075,158.115,290600000.0
2008-02-15 14:51:00,158.115,158.125,158.11,158.11,145300000.0
2008-02-15 14:52:00,158.11,158.12,158.095,158.095,304900000.0
2008-02-15 14:53:00,158.095,158.095,158.055,158.08,287300000.0
2008-02-15 14:54:00,158.08,158.09,158.06,158.065,231900000.0
2008-02-15 14:55:00,158.065,158.075,158.0,158.005,472100000.0
2008-02-15 14:56:00,158.01,158.015,157.935,157.985,939100000.0
2008-02-15 14:57:00,157.985,157.995,157.855,157.875,477000000.0
2008-02-15 14:58:00,157.885,157.935,157.87,157.915,494900000.0
2008-02-15 14:59:00,157.92,157.945,157.84,157.84,368200000.0
2008-02-15 15:00:00,157.84,157.84,157.7,157.715,477900000.0
2008-02-15 15:01:00,157.715,157.78,157.705,157.75,551500000.0
2008-02-15 15:02:00,157.75,157.815,157.73,157.81,245600000.0
2008-02-15 15:03:00,157.81,157.855,157.8,157.84,257300000.0
2008-02-15 15:04:00,157.84,157.875,157.84,157.87,317000000.0
2008-02-15 15:05:00,157.87,157.935,157.86,157.93,222500000.0
2008-02-15 15:06:00,157.93,157.95,157.895,157.95,161600000.0
2008-02-15 15:07:00,157.95,157.95,157.87,157.87,105300000.0
2008-02-15 15:08:00,157.87,157.87,157.84,157.87,41600000.0
2008-02-15 15:09:00,157.87,157.92,157.87,157.88,41800000.0
2008-02-15 15:10:00,157.88,157.9,157.87,157.89,42900000.0
2008-02-15 15:11:00,157.89,157.89,157.81,157.83,69600000.0
2008-02-15 15:12:00,157.83,157.83,157.8,157.81,52200000.0
2008-02-15 15:13:00,157.82,157.89,157.81,157.83,105800000.0
2008-02-15 15:14:00,157.83,157.855,157.755,157.785,215400000.0
2008-02-15 15:15:00,157.79,157.895,157.745,157.885,714900000.0
2008-02-15 15:16:00,157.895,157.895,157.795,157.795,388300000.0
2008-02-15 15:17:00,157.795,157.805,157.765,157.795,455200000.0
2008-02-15 15:18:00,157.805,157.86,157.78,157.86,208000000.0
2008-02-15 15:19:00,157.86,157.875,157.84,157.875,249800000.0
2008-02-15 15:20:00,157.875,157.935,157.86,157.915,352300000.0
2008-02-15 15:21:00,157.915,157.965,157.91,157.91,348200000.0
2008-02-15 15:22:00,157.92,157.955,157.92,157.925,307400000.0
2008-02-15 15:23:00,157.925,157.935,157.92,157.92,113600000.0
2008-02-15 15:24:00,157.92,157.92,157.88,157.88,242100000.0
2008-02-15 15:25:00,157.88,157.88,157.86,157.865,65500000.0
2008-02-15 15:26:00,157.865,157.925,157.865,157.915,283400000.0
2008-02-15 15:27:00,157.92,157.925,157.895,157.905,341400000.0
2008-02-15 15:28:00,157.905,157.935,157.905,157.925,347400000.0
2008-02-15 15:29:00,157.93,157.935,157.835,157.845,99700000.0
2008-02-15 15:30:00,157.865,157.865,157.67,157.685,303800000.0
2008-02-15 15:31:00,157.69,157.695,157.57,157.655,427200000.0
2008-02-15 15:32:00,157.655,157.795,157.61,157.795,474400000.0
2008-02-15 15:33:00,157.795,157.8,157.74,157.75,594600000.0
2008-02-15 15:34:00,157.75,157.755,157.655,157.655,313000000.0
2008-02-15 15:35:00,157.655,157.685,157.655,157.66,199000000.0
2008-02-15 15:36:00,157.66,157.695,157.615,157.68,433600000.0
2008-02-15 15:37:00,157.68,157.68,157.575,157.625,516200000.0
2008-02-15 15:38:00,157.625,157.635,157.495,157.535,424600000.0
2008-02-15 15:39:00,157.525,157.635,157.525,157.59,593200000.0
2008-02-15 15:40:00,157.59,157.655,157.58,157.615,603200000.0
2008-02-15 15:41:00,157.615,157.675,157.595,157.675,936400000.0
2008-02-15 15:42:00,157.675,157.675,157.615,157.635,707000000.0
2008-02-15 15:43:00,157.635,157.645,157.595,157.595,1001300000.0
2008-02-15 15:44:00,157.595,157.68,157.595,157.675,788100000.0
2008-02-15 15:45:00,157.68,157.745,157.675,157.735,975700000.0
2008-02-15 15:46:00,157.735,157.775,157.735,157.755,488100000.0
2008-02-15 15:47:00,157.755,157.76,157.735,157.755,308800000.0
2008-02-15 15:48:00,157.76,157.795,157.74,157.78,511200000.0
2008-02-15 15:49:00,157.78,157.785,157.72,157.75,183100000.0
2008-02-15 15:50:00,157.745,157.83,157.74,157.8,152300000.0
2008-02-15 15:51:00,157.8,157.8,157.755,157.78,363700000.0
2008-02-15 15:52:00,157.78,157.8,157.745,157.75,192900000.0
2008-02-15 15:53:00,157.75,157.78,157.74,157.775,243300000.0
2008-02-15 15:54:00,157.775,157.8,157.775,157.79,110100000.0
2008-02-15 15:55:00,157.78,157.795,157.755,157.775,174000000.0
2008-02-15 15:56:00,157.775,157.78,157.75,157.76,160500000.0
2008-02-15 15:57:00,157.76,157.77,157.75,157.765,152200000.0
2008-02-15 15:58:00,157.765,157.825,157.755,157.815,358100000.0
2008-02-15 15:59:00,157.82,157.83,157.755,157.765,141400000.0
2008-02-15 16:00:00,157.795,157.82,157.76,157.785,462400000.0
2008-02-15 16:01:00,157.79,157.81,157.775,157.8,371199999.0
2008-02-15 16:02:00,157.795,157.81,157.785,157.795,688400000.0
2008-02-15 16:03:00,157.795,157.84,157.795,157.825,660500000.0
2008-02-15 16:04:00,157.825,157.825,157.785,157.795,718900007.0
2008-02-15 16:05:00,157.8,157.885,157.795,157.875,388600000.0
2008-02-15 16:06:00,157.87,157.905,157.865,157.87,540000000.0
2008-02-15 16:07:00,157.87,157.875,157.835,157.85,288000000.0
2008-02-15 16:08:00,157.845,157.87,157.825,157.87,437300000.0
2008-02-15 16:09:00,157.87,157.87,157.78,157.845,912700001.0
2008-02-15 16:10:00,157.845,157.88,157.845,157.86,387900000.0
2008-02-15 16:11:00,157.86,157.895,157.84,157.88,569500000.0
2008-02-15 16:12:00,157.885,157.895,157.855,157.885,177700000.0
2008-02-15 16:13:00,157.88,157.915,157.88,157.91,355700000.0
2008-02-15 16:14:00,157.91,157.91,157.82,157.825,299700000.0
2008-02-15 16:15:00,157.815,157.94,157.815,157.925,525300000.0
2008-02-15 16:16:00,157.92,157.925,157.89,157.915,235200000.0
2008-02-15 16:17:00,157.915,157.93,157.905,157.91,326600000.0
2008-02-15 16:18:00,157.91,157.935,157.91,157.925,367100000.0
2008-02-15 16:19:00,157.925,157.94,157.91,157.915,260900000.0
2008-02-15 16:20:00,157.92,157.935,157.905,157.925,513700000.0
2008-02-15 16:21:00,157.925,157.975,157.905,157.915,506100000.0
2008-02-15 16:22:00,157.915,157.945,157.905,157.925,186600000.0
2008-02-15 16:23:00,157.925,157.925,157.89,157.91,163300000.0
2008-02-15 16:24:00,157.91,157.915,157.885,157.9,463000000.0
2008-02-15 16:25:00,157.9,157.95,157.895,157.95,373300000.0
2008-02-15 16:26:00,157.95,157.98,157.94,157.965,242100000.0
2008-02-15 16:27:00,157.965,158.04,157.965,158.03,791400000.0
2008-02-15 16:28:00,158.03,158.03,157.945,157.945,769400000.0
2008-02-15 16:29:00,157.94,157.995,157.94,157.985,801600000.0
2008-02-15 16:30:00,157.985,158.01,157.955,158.0,419900000.0
2008-02-15 16:31:00,158.0,158.015,157.925,157.94,354200000.0
2008-02-15 16:32:00,157.95,157.955,157.895,157.925,566900000.0
2008-02-15 16:33:00,157.925,158.005,157.925,157.985,881550000.0
2008-02-15 16:34:00,157.985,158.095,157.985,158.095,418000000.0
2008-02-15 16:35:00,158.095,158.095,158.055,158.075,709800000.0
2008-02-15 16:36:00,158.075,158.075,157.975,157.98,479700000.0
2008-02-15 16:37:00,157.98,157.98,157.905,157.905,755100000.0
2008-02-15 16:38:00,157.905,157.94,157.865,157.915,1173720001.0
2008-02-15 16:39:00,157.915,157.945,157.89,157.935,733099999.0
2008-02-15 16:40:00,157.935,158.06,157.93,158.02,700000000.0
2008-02-15 16:41:00,158.02,158.055,157.945,157.955,682500000.0
2008-02-15 16:42:00,157.96,158.045,157.96,158.045,409200000.0
2008-02-15 16:43:00,158.045,158.05,157.97,157.99,385300000.0
2008-02-15 16:44:00,157.99,158.03,157.975,158.0,233900000.0
2008-02-15 16:45:00,158.005,158.03,157.985,158.0,207900000.0
2008-02-15 16:46:00,158.0,158.055,157.995,158.01,322300000.0
2008-02-15 16:47:00,158.01,158.025,157.985,157.99,620700000.0
2008-02-15 16:48:00,157.99,158.045,157.99,158.035,392400000.0
2008-02-15 16:49:00,158.035,158.045,157.985,158.01,712900000.0
2008-02-15 16:50:00,158.01,158.02,157.98,157.99,366600000.0
2008-02-15 16:51:00,157.985,158.005,157.97,158.005,339700000.0
2008-02-15 16:52:00,158.015,158.015,157.96,157.96,573500000.0
2008-02-15 16:53:00,157.96,157.975,157.885,157.945,713800001.0
2008-02-15 16:54:00,157.945,157.96,157.875,157.875,448950000.0
2008-02-15 16:55:00,157.88,157.88,157.785,157.835,582300000.0
2008-02-15 16:56:00,157.835,157.885,157.795,157.88,712204301.0
2008-02-15 16:57:00,157.88,157.885,157.825,157.825,297500000.0
2008-02-15 16:58:00,157.825,157.83,157.78,157.815,506400000.0
2008-02-15 16:59:00,157.815,157.865,157.81,157.845,238200000.0
2008-02-15 17:00:00,157.84,157.86,157.8,157.845,855700000.0
2008-02-15 17:01:00,157.845,158.065,157.845,158.045,1076700000.0
2008-02-15 17:02:00,158.035,158.055,157.96,157.975,645600000.0
2008-02-15 17:03:00,157.98,158.065,157.97,158.055,370400000.0
2008-02-15 17:04:00,158.06,158.08,158.01,158.06,551000000.0
2008-02-15 17:05:00,158.06,158.08,157.955,157.97,566200000.0
2008-02-15 17:06:00,157.97,157.985,157.93,157.94,864200000.0
2008-02-15 17:07:00,157.94,157.97,157.925,157.94,502500000.0
2008-02-15 17:08:00,157.94,157.995,157.93,157.975,1212700001.0
2008-02-15 17:09:00,157.975,157.995,157.96,157.97,531400000.0
2008-02-15 17:10:00,157.97,158.115,157.965,158.115,974700000.0
2008-02-15 17:11:00,158.115,158.16,158.105,158.15,661700000.0
2008-02-15 17:12:00,158.15,158.155,158.12,158.13,465100000.0
2008-02-15 17:13:00,158.13,158.24,158.12,158.235,721900000.0
2008-02-15 17:14:00,158.235,158.28,158.185,158.2,745499998.0
2008-02-15 17:15:00,158.195,158.235,158.135,158.14,468800000.0
2008-02-15 17:16:00,158.14,158.175,158.1,158.13,953800000.0
2008-02-15 17:17:00,158.13,158.225,158.13,158.175,829200000.0
2008-02-15 17:18:00,158.17,158.18,158.105,158.175,487900000.0
2008-02-15 17:19:00,158.185,158.235,158.14,158.15,343900000.0
2008-02-15 17:20:00,158.15,158.16,158.105,158.12,348900000.0
2008-02-15 17:21:00,158.12,158.135,158.105,158.11,495500000.0
2008-02-15 17:22:00,158.105,158.115,158.015,158.065,275700000.0
2008-02-15 17:23:00,158.065,158.105,158.035,158.105,480000000.0
2008-02-15 17:24:00,158.105,158.12,158.09,158.095,475800000.0
2008-02-15 17:25:00,158.095,158.165,158.09,158.16,676000000.0
2008-02-15 17:26:00,158.165,158.215,158.145,158.155,271900000.0
2008-02-15 17:27:00,158.16,158.185,158.135,158.16,570200000.0
2008-02-15 17:28:00,158.16,158.185,158.145,158.16,379700000.0
2008-02-15 17:29:00,158.16,158.175,158.15,158.16,363200000.0
2008-02-15 17:30:00,158.16,158.345,158.14,158.3,857899999.0
2008-02-15 17:31:00,158.3,158.33,158.285,158.295,583800000.0
2008-02-15 17:32:00,158.295,158.385,158.29,158.365,655800000.0
2008-02-15 17:33:00,158.365,158.365,158.26,158.265,416900000.0
2008-02-15 17:34:00,158.265,158.27,158.195,158.205,340000000.0
2008-02-15 17:35:00,158.205,158.25,158.18,158.185,619900000.0
2008-02-15 17:36:00,158.19,158.2,158.165,158.19,323600000.0
2008-02-15 17:37:00,158.19,158.195,158.16,158.18,241200000.0
2008-02-15 17:38:00,158.18,158.19,158.13,158.18,436400000.0
2008-02-15 17:39:00,158.18,158.205,158.15,158.15,233800000.0
2008-02-15 17:40:00,158.15,158.15,158.09,158.12,601960000.0
2008-02-15 17:41:00,158.12,158.13,158.095,158.11,502900000.0
2008-02-15 17:42:00,158.11,158.18,158.1,158.145,776799999.0
2008-02-15 17:43:00,158.145,158.24,158.13,158.24,811000000.0
2008-02-15 17:44:00,158.245,158.255,158.175,158.175,879400003.0
2008-02-15 17:45:00,158.18,158.195,158.125,158.145,635499998.0
2008-02-15 17:46:00,158.145,158.175,158.145,158.17,919600000.0
2008-02-15 17:47:00,158.17,158.24,158.15,158.18,1100499999.0
2008-02-15 17:48:00,158.18,158.18,158.125,158.135,423000000.0
2008-02-15 17:49:00,158.14,158.165,158.1,158.1,420800000.0
2008-02-15 17:50:00,158.1,158.165,158.1,158.15,530200000.0
2008-02-15 17:51:00,158.15,158.155,158.095,158.095,434500000.0
2008-02-15 17:52:00,158.1,158.12,158.07,158.105,417200000.0
2008-02-15 17:53:00,158.105,158.125,158.065,158.065,354500000.0
2008-02-15 17:54:00,158.065,158.095,158.015,158.03,580300000.0
2008-02-15 17:55:00,158.035,158.135,158.025,158.125,474900000.0
2008-02-15 17:56:00,158.125,158.125,158.08,158.095,741600001.0
2008-02-15 17:57:00,158.095,158.135,158.055,158.07,543000000.0
2008-02-15 17:58:00,158.07,158.15,158.06,158.105,810100000.0
2008-02-15 17:59:00,158.105,158.125,158.025,158.055,826700000.0
2008-02-15 18:00:00,158.06,158.12,158.045,158.11,438300000.0
2008-02-15 18:01:00,158.11,158.115,158.065,158.08,302200000.0
2008-02-15 18:02:00,158.08,158.1,158.07,158.08,241100000.0
2008-02-15 18:03:00,158.08,158.195,158.08,158.195,344500000.0
2008-02-15 18:04:00,158.195,158.195,158.075,158.095,703900000.0
2008-02-15 18:05:00,158.095,158.155,158.08,158.1,900900000.0
2008-02-15 18:06:00,158.105,158.105,158.025,158.035,967000000.0
2008-02-15 18:07:00,158.035,158.065,158.035,158.045,802600000.0
2008-02-15 18:08:00,158.04,158.1,158.035,158.075,556800000.0
2008-02-15 18:09:00,158.075,158.1,158.075,158.1,486500000.0
2008-02-15 18:10:00,158.1,158.165,158.095,158.16,792100000.0
2008-02-15 18:11:00,158.155,158.18,158.13,158.18,263500000.0
2008-02-15 18:12:00,158.18,158.18,158.125,158.145,229900000.0
2008-02-15 18:13:00,158.145,158.225,158.145,158.215,408950000.0
2008-02-15 18:14:00,158.215,158.215,158.115,158.13,223450000.0
2008-02-15 18:15:00,158.135,158.155,158.095,158.105,219350000.0
2008-02-15 18:16:00,158.105,158.11,158.08,158.105,366300000.0
2008-02-15 18:17:00,158.105,158.105,158.06,158.06,193500000.0
2008-02-15 18:18:00,158.055,158.09,158.055,158.07,210900000.0
2008-02-15 18:19:00,158.07,158.07,158.035,158.065,221500000.0
2008-02-15 18:20:00,158.065,158.09,158.055,158.055,371300000.0
2008-02-15 18:21:00,158.055,158.085,158.015,158.05,628200000.0
2008-02-15 18:22:00,158.055,158.06,158.035,158.035,293100000.0
2008-02-15 18:23:00,158.035,158.08,158.035,158.075,202900000.0
2008-02-15 18:24:00,158.075,158.08,158.04,158.04,336200000.0
2008-02-15 18:25:00,158.045,158.07,158.03,158.045,240800000.0
2008-02-15 18:26:00,158.045,158.05,158.02,158.025,174200000.0
2008-02-15 18:27:00,158.025,158.045,158.015,158.045,421199997.0
2008-02-15 18:28:00,158.045,158.045,158.025,158.04,278000000.0
2008-02-15 18:29:00,158.04,158.075,158.025,158.065,427700000.0
2008-02-15 18:30:00,158.065,158.095,158.03,158.04,358400000.0
2008-02-15 18:31:00,158.04,158.06,158.025,158.055,185900000.0
2008-02-15 18:32:00,158.055,158.055,158.025,158.025,237500000.0
2008-02-15 18:33:00,158.025,158.065,158.025,158.035,243300000.0
2008-02-15 18:34:00,158.035,158.05,158.015,158.035,197700000.0
2008-02-15 18:35:00,158.035,158.07,158.035,158.065,242500000.0
2008-02-15 18:36:00,158.065,158.065,157.94,157.94,249300000.0
2008-02-15 18:37:00,157.93,157.95,157.905,157.945,315300000.0
2008-02-15 18:38:00,157.945,157.96,157.945,157.945,1128500004.0
2008-02-15 18:39:00,157.935,157.945,157.87,157.905,338900000.0
2008-02-15 18:40:00,157.9,157.935,157.9,157.935,321900000.0
2008-02-15 18:41:00,157.935,157.94,157.905,157.92,773200000.0
2008-02-15 18:42:00,157.92,157.935,157.885,157.895,871700001.0
2008-02-15 18:43:00,157.895,157.925,157.89,157.905,308600000.0
2008-02-15 18:44:00,157.91,157.93,157.895,157.93,247900000.0
2008-02-15 18:45:00,157.93,157.95,157.915,157.945,688800000.0
2008-02-15 18:46:00,157.945,157.95,157.905,157.93,629300000.0
2008-02-15 18:47:00,157.935,157.95,157.92,157.925,271100000.0
2008-02-15 18:48:00,157.925,157.955,157.91,157.955,326000000.0
2008-02-15 18:49:00,157.955,157.96,157.935,157.935,340600000.0
2008-02-15 18:50:00,157.935,157.945,157.89,157.945,236000000.0
2008-02-15 18:51:00,157.945,157.945,157.9,157.91,594300000.0
2008-02-15 18:52:00,157.91,157.945,157.905,157.925,297300000.0
2008-02-15 18:53:00,157.925,157.98,157.925,157.965,237900000.0
2008-02-15 18:54:00,157.965,157.97,157.915,157.92,185700000.0
2008-02-15 18:55:00,157.92,157.965,157.915,157.95,274300000.0
2008-02-15 18:56:00,157.95,157.955,157.925,157.955,138300000.0
2008-02-15 18:57:00,157.955,157.96,157.925,157.94,132600000.0
2008-02-15 18:58:00,157.94,157.985,157.94,157.98,131620000.0
2008-02-15 18:59:00,157.98,158.0,157.955,157.985,142582000.0
2008-02-15 19:00:00,157.985,158.065,157.985,158.06,327800000.0
2008-02-15 19:01:00,158.06,158.085,158.015,158.02,176600000.0
2008-02-15 19:02:00,158.025,158.025,157.975,157.985,397100001.0
2008-02-15 19:03:00,157.985,157.995,157.955,157.995,324100000.0
2008-02-15 19:04:00,157.995,158.01,157.985,158.0,425200000.0
2008-02-15 19:05:00,158.0,158.025,157.995,158.02,181200000.0
2008-02-15 19:06:00,158.02,158.02,157.96,157.995,420000000.0
2008-02-15 19:07:00,157.995,158.01,157.975,157.995,625499998.0
2008-02-15 19:08:00,157.995,158.055,157.99,158.05,403600000.0
2008-02-15 19:09:00,158.05,158.065,158.035,158.035,303700000.0
2008-02-15 19:10:00,158.035,158.075,158.025,158.055,400900000.0
2008-02-15 19:11:00,158.055,158.055,158.02,158.03,316300000.0
2008-02-15 19:12:00,158.03,158.055,158.03,158.045,116900000.0
2008-02-15 19:13:00,158.045,158.075,158.035,158.05,205600000.0
2008-02-15 19:14:00,158.05,158.055,157.995,158.0,150100000.0
2008-02-15 19:15:00,158.0,158.015,157.99,158.005,137300000.0
2008-02-15 19:16:00,158.01,158.06,158.01,158.03,203700000.0
2008-02-15 19:17:00,158.03,158.06,158.02,158.045,111000000.0
2008-02-15 19:18:00,158.045,158.05,158.02,158.035,95100000.0
2008-02-15 19:19:00,158.035,158.035,158.03,158.03,43500000.0
2008-02-15 19:20:00,158.03,158.08,158.03,158.055,101900000.0
2008-02-15 19:21:00,158.055,158.055,158.055,158.055,33600000.0
2008-02-15 19:22:00,158.055,158.055,158.0,158.025,172200000.0
2008-02-15 19:23:00,158.02,158.02,157.995,158.01,232400000.0
2008-02-15 19:24:00,158.01,158.01,157.97,157.99,195200000.0
2008-02-15 19:25:00,157.99,158.0,157.97,157.985,517000000.0
2008-02-15 19:26:00,157.985,157.985,157.945,157.945,478999998.0
2008-02-15 19:27:00,157.945,157.955,157.94,157.945,122000000.0
2008-02-15 19:28:00,157.945,157.995,157.94,157.98,368600000.0
2008-02-15 19:29:00,157.985,157.99,157.905,157.92,288462600.0
2008-02-15 19:30:00,157.92,157.945,157.88,157.905,753100000.0
2008-02-15 19:31:00,157.905,157.915,157.865,157.895,885000000.0
2008-02-15 19:32:00,157.895,157.93,157.875,157.88,606200000.0
2008-02-15 19:33:00,157.88,157.895,157.85,157.865,300400000.0
2008-02-15 19:34:00,157.865,157.865,157.81,157.815,272200000.0
2008-02-15 19:35:00,157.815,157.835,157.795,157.825,489400000.0
2008-02-15 19:36:00,157.82,157.9,157.82,157.89,523100000.0
2008-02-15 19:37:00,157.88,157.93,157.88,157.915,441700000.0
2008-02-15 19:38:00,157.92,157.92,157.895,157.91,444700000.0
2008-02-15 19:39:00,157.91,157.92,157.9,157.915,385210000.0
2008-02-15 19:40:00,157.915,157.945,157.9,157.91,250200000.0
2008-02-15 19:41:00,157.91,157.93,157.9,157.905,220600000.0
2008-02-15 19:42:00,157.905,157.915,157.895,157.91,358600000.0
2008-02-15 19:43:00,157.91,157.925,157.885,157.885,242700000.0
2008-02-15 19:44:00,157.885,157.895,157.86,157.87,311200000.0
2008-02-15 19:45:00,157.865,157.905,157.86,157.87,204400000.0
2008-02-15 19:46:00,157.87,157.89,157.85,157.865,164000000.0
2008-02-15 19:47:00,157.86,157.885,157.825,157.845,455600000.0
2008-02-15 19:48:00,157.845,157.925,157.835,157.925,398700000.0
2008-02-15 19:49:00,157.925,157.925,157.875,157.91,178000000.0
2008-02-15 19:50:00,157.905,157.91,157.875,157.88,137600000.0
2008-02-15 19:51:00,157.88,157.93,157.88,157.925,406900000.0
2008-02-15 19:52:00,157.925,157.94,157.92,157.92,194700000.0
2008-02-15 19:53:00,157.92,157.92,157.885,157.92,260300000.0
2008-02-15 19:54:00,157.92,157.925,157.91,157.915,215600000.0
2008-02-15 19:55:00,157.915,157.915,157.88,157.88,211800000.0
2008-02-15 19:56:00,157.885,157.895,157.875,157.88,108600000.0
2008-02-15 19:57:00,157.88,157.9,157.875,157.885,108600000.0
2008-02-15 19:58:00,157.885,157.9,157.875,157.895,192000000.0
2008-02-15 19:59:00,157.89,157.915,157.88,157.9,160100000.0
2008-02-15 20:00:00,157.9,157.92,157.88,157.895,141100000.0
2008-02-15 20:01:00,157.895,157.9,157.87,157.88,180400000.0
2008-02-15 20:02:00,157.88,157.88,157.845,157.86,255500000.0
2008-02-15 20:03:00,157.865,157.875,157.815,157.85,572499999.0
2008-02-15 20:04:00,157.85,157.855,157.805,157.81,257500000.0
2008-02-15 20:05:00,157.81,157.815,157.78,157.81,338100000.0
2008-02-15 20:06:00,157.815,157.825,157.805,157.815,277200000.0
2008-02-15 20:07:00,157.815,157.815,157.795,157.795,371800000.0
2008-02-15 20:08:00,157.795,157.815,157.78,157.805,677600000.0
2008-02-15 20:09:00,157.805,157.835,157.76,157.76,1210499990.0
2008-02-15 20:10:00,157.76,157.815,157.755,157.81,797099999.0
2008-02-15 20:11:00,157.81,157.81,157.805,157.805,142800000.0
2008-02-15 20:12:00,157.805,157.805,157.775,157.775,416100000.0
2008-02-15 20:13:00,157.775,157.79,157.775,157.775,201000000.0
2008-02-15 20:14:00,157.775,157.91,157.775,157.91,1044200000.0
2008-02-15 20:15:00,157.915,157.915,157.845,157.885,405200000.0
2008-02-15 20:16:00,157.885,157.905,157.865,157.875,267900000.0
2008-02-15 20:17:00,157.875,157.875,157.805,157.805,674300000.0
2008-02-15 20:18:00,157.81,157.825,157.785,157.8,201600000.0
2008-02-15 20:19:00,157.8,157.805,157.79,157.79,158000000.0
2008-02-15 20:20:00,157.79,157.81,157.75,157.805,154400000.0
2008-02-15 20:21:00,157.805,157.82,157.8,157.82,64900000.0
2008-02-15 20:22:00,157.82,157.85,157.815,157.845,372000000.0
2008-02-15 20:23:00,157.845,157.86,157.81,157.81,250600000.0
2008-02-15 20:24:00,157.81,157.81,157.78,157.795,137600000.0
2008-02-15 20:25:00,157.79,157.805,157.785,157.805,127200000.0
2008-02-15 20:26:00,157.805,157.82,157.8,157.805,103300000.0
2008-02-15 20:27:00,157.805,157.815,157.785,157.785,391100000.0
2008-02-15 20:28:00,157.785,157.795,157.78,157.795,124500000.0
2008-02-15 20:29:00,157.795,157.795,157.755,157.76,311500000.0
2008-02-15 20:30:00,157.76,157.78,157.75,157.775,1021500001.0
2008-02-15 20:31:00,157.77,157.795,157.76,157.79,275500000.0
2008-02-15 20:32:00,157.79,157.795,157.785,157.785,216700000.0
2008-02-15 20:33:00,157.785,157.785,157.775,157.775,397900000.0
2008-02-15 20:34:00,157.775,157.775,157.765,157.775,162200000.0
2008-02-15 20:35:00,157.775,157.78,157.765,157.775,179400000.0
2008-02-15 20:36:00,157.775,157.78,157.77,157.77,63400000.0
2008-02-15 20:37:00,157.77,157.785,157.77,157.775,178800000.0
2008-02-15 20:38:00,157.77,157.775,157.765,157.77,158300000.0
2008-02-15 20:39:00,157.77,157.785,157.77,157.78,112500000.0
2008-02-15 20:40:00,157.78,157.79,157.78,157.785,52900000.0
2008-02-15 20:41:00,157.785,157.81,157.78,157.805,170100000.0
2008-02-15 20:42:00,157.805,157.81,157.8,157.805,184400000.0
2008-02-15 20:43:00,157.805,157.825,157.795,157.805,322800001.0
2008-02-15 20:44:00,157.805,157.845,157.795,157.845,246500000.0
2008-02-15 20:45:00,157.845,157.855,157.825,157.855,374400000.0
2008-02-15 20:46:00,157.855,157.855,157.82,157.825,355700000.0
2008-02-15 20:47:00,157.825,157.83,157.815,157.83,107300000.0
2008-02-15 20:48:00,157.83,157.865,157.82,157.855,172800000.0
2008-02-15 20:49:00,157.855,157.865,157.84,157.855,167850000.0
2008-02-15 20:50:00,157.855,157.915,157.85,157.895,314450000.0
2008-02-15 20:51:00,157.895,157.895,157.87,157.875,221600000.0
2008-02-15 20:52:00,157.875,157.925,157.865,157.915,689500000.0
2008-02-15 20:53:00,157.915,157.925,157.915,157.915,222900000.0
2008-02-15 20:54:00,157.915,157.935,157.895,157.895,522100000.0
2008-02-15 20:55:00,157.895,157.905,157.895,157.895,296800000.0
2008-02-15 20:56:00,157.895,157.905,157.895,157.895,867400000.0
2008-02-15 20:57:00,157.895,157.92,157.895,157.92,876800000.0
2008-02-15 20:58:00,157.92,157.96,157.92,157.955,290200000.0
2008-02-15 20:59:00,157.955,157.965,157.935,157.955,281000000.0
2008-02-15 21:00:00,157.955,157.985,157.945,157.985,618900000.0
2008-02-15 21:01:00,157.985,157.985,157.955,157.955,530000000.0
2008-02-15 21:02:00,157.955,157.985,157.955,157.98,362899999.0
2008-02-15 21:03:00,157.98,157.98,157.965,157.97,268300000.0
2008-02-15 21:04:00,157.97,157.98,157.97,157.98,300200000.0
2008-02-15 21:05:00,157.98,157.985,157.965,157.975,247100000.0
2008-02-15 21:06:00,157.975,157.985,157.955,157.98,299500000.0
2008-02-15 21:07:00,157.98,157.98,157.975,157.98,349200000.0
2008-02-15 21:08:00,157.98,157.985,157.975,157.98,234600000.0
2008-02-15 21:09:00,157.98,158.035,157.975,157.98,719599993.0
2008-02-15 21:10:00,157.98,157.99,157.98,157.985,35900000.0
2008-02-15 21:11:00,157.985,158.0,157.985,157.985,232500000.0
2008-02-15 21:12:00,157.985,158.025,157.985,158.025,694000001.0
2008-02-15 21:13:00,158.025,158.045,158.015,158.03,496800000.0
2008-02-15 21:14:00,158.03,158.05,158.02,158.03,118200000.0
2008-02-15 21:15:00,158.035,158.05,157.995,158.0,187200000.0
2008-02-15 21:16:00,158.0,158.01,157.98,157.995,176000000.0
2008-02-15 21:17:00,157.995,158.01,157.965,158.01,449900000.0
2008-02-15 21:18:00,158.01,158.04,158.01,158.03,135500000.0
2008-02-15 21:19:00,158.03,158.05,158.03,158.04,52900000.0
2008-02-15 21:20:00,158.04,158.05,158.01,158.01,98800000.0
2008-02-15 21:21:00,158.005,158.005,157.96,157.97,79800000.0
2008-02-15 21:22:00,157.97,157.975,157.96,157.975,58100000.0
2008-02-15 21:23:00,157.97,158.01,157.97,158.01,36700000.0
2008-02-15 21:24:00,158.01,158.035,158.0,158.025,508300000.0
2008-02-15 21:25:00,158.025,158.035,158.015,158.025,489100000.0
2008-02-15 21:26:00,158.025,158.035,158.01,158.015,402300000.0
2008-02-15 21:27:00,158.015,158.015,158.005,158.015,61800000.0
2008-02-15 21:28:00,158.015,158.04,158.01,158.01,235600000.0
2008-02-15 21:29:00,158.01,158.03,158.0,158.03,57800000.0
2008-02-15 21:30:00,158.03,158.05,158.03,158.035,213500000.0
2008-02-15 21:31:00,158.035,158.045,158.02,158.02,167600000.0
2008-02-15 21:32:00,158.02,158.055,158.02,158.055,152700000.0
2008-02-15 21:33:00,158.055,158.075,158.02,158.075,118700000.0
2008-02-15 21:34:00,158.075,158.09,158.065,158.075,242600000.0
2008-02-15 21:35:00,158.075,158.08,158.06,158.065,128800000.0
2008-02-15 21:36:00,158.065,158.07,158.055,158.06,48500000.0
2008-02-15 21:37:00,158.06,158.06,158.01,158.02,471200000.0
2008-02-15 21:38:00,158.02,158.035,158.005,158.005,267700000.0
2008-02-15 21:39:00,158.01,158.055,158.01,158.055,162800000.0
2008-02-15 21:40:00,158.06,158.07,158.02,158.03,119700000.0
2008-02-15 21:41:00,158.03,158.03,158.01,158.01,14500000.0
2008-02-15 21:42:00,158.01,158.015,157.98,158.0,63500000.0
2008-02-15 21:43:00,158.0,158.0,157.98,158.0,28800000.0
2008-02-15 21:44:00,158.0,158.03,157.995,158.02,117800000.0
2008-02-15 21:45:00,158.02,158.035,158.02,158.025,54900000.0
2008-02-15 21:46:00,158.025,158.045,158.01,158.015,107400000.0
2008-02-15 21:47:00,158.015,158.02,158.0,158.0,139609400.0
2008-02-15 21:48:00,158.0,158.0,157.99,158.0,27500000.0
2008-02-15 21:49:00,158.0,158.0,158.0,158.0,4800000.0
2008-02-15 21:50:00,158.0,158.02,158.0,158.02,42900000.0
2008-02-15 21:51:00,158.02,158.03,158.01,158.02,102100000.0
2008-02-15 21:52:00,158.02,158.09,158.02,158.09,90100000.0
2008-02-15 21:53:00,158.09,158.1,158.09,158.1,72600000.0
2008-02-15 21:54:00,158.1,158.13,158.1,158.11,207800000.0
2008-02-15 21:55:00,158.11,158.11,158.065,158.09,137500000.0
2008-02-15 21:56:00,158.09,158.09,158.065,158.08,79100000.0
2008-02-15 21:57:00,158.08,158.095,158.07,158.08,64600000.0
2008-02-15 21:58:00,158.08,158.08,158.07,158.07,15900000.0
2008-02-15 21:59:00,158.07,158.07,158.06,158.06,36100000.0
2008-02-15 22:00:00,158.06,158.06,158.05,158.05,12200000.0
2008-02-15 22:01:00,158.05,158.06,158.04,158.04,52200000.0
2008-02-15 22:02:00,158.04,158.06,158.04,158.055,53700000.0
2008-02-15 22:03:00,158.055,158.08,158.055,158.08,83100000.0
2008-02-15 22:04:00,158.075,158.075,158.05,158.065,130600000.0
2008-02-15 22:05:00,158.065,158.075,158.06,158.06,75200000.0
2008-02-15 22:06:00,158.06,158.125,158.06,158.125,100000000.0
2008-02-15 22:07:00,158.13,158.13,158.11,158.125,101000000.0
2008-02-15 22:08:00,158.125,158.13,158.115,158.13,97300000.0
2008-02-15 22:09:00,158.13,158.15,158.125,158.15,88800000.0
2008-02-15 22:10:00,158.15,158.185,158.15,158.165,398000000.0
2008-02-15 22:11:00,158.165,158.165,158.165,158.165,89500000.0
2008-02-15 22:12:00,158.165,158.18,158.165,158.165,204600000.0
2008-02-15 22:13:00,158.165,158.18,158.165,158.165,79900000.0
2008-02-15 22:14:00,158.165,158.205,158.165,158.195,124800000.0
2008-02-15 22:15:00,158.195,158.205,158.195,158.195,145200000.0
2008-02-15 22:16:00,158.195,158.225,158.195,158.22,350000000.0
2008-02-15 22:17:00,158.22,158.225,158.2,158.215,236700000.0
2008-02-15 22:18:00,158.215,158.225,158.21,158.225,187700000.0
2008-02-15 22:19:00,158.225,158.225,158.15,158.175,333700000.0
2008-02-15 22:20:00,158.18,158.195,158.165,158.18,232800000.0
2008-02-15 22:21:00,158.18,158.205,158.18,158.19,177900000.0
2008-02-15 22:22:00,158.19,158.195,158.185,158.195,418700000.0
2008-02-15 22:23:00,158.195,158.195,158.15,158.15,283500000.0
2008-02-15 22:24:00,158.15,158.155,158.14,158.15,76900000.0
2008-02-15 22:25:00,158.15,158.18,158.14,158.165,191700000.0
2008-02-15 22:26:00,158.165,158.165,158.16,158.16,65600000.0
2008-02-15 22:27:00,158.16,158.16,158.16,158.16,16700000.0
2008-02-15 22:28:00,158.16,158.17,158.16,158.16,18500000.0
2008-02-15 22:29:00,158.16,158.175,158.16,158.16,124100000.0
2008-02-15 22:30:00,158.17,158.175,158.155,158.155,160500000.0
2008-02-15 22:31:00,158.155,158.165,158.155,158.16,217800000.0
2008-02-15 22:32:00,158.16,158.175,158.16,158.165,55100000.0
2008-02-15 22:33:00,158.165,158.175,158.16,158.16,77900000.0
2008-02-15 22:34:00,158.16,158.175,158.16,158.175,41100000.0
2008-02-15 22:35:00,158.175,158.175,158.165,158.165,317200000.0
2008-02-15 22:36:00,158.165,158.175,158.165,158.175,168400000.0
2008-02-15 22:37:00,158.175,158.175,158.175,158.175,46200000.0
2008-02-15 22:38:00,158.175,158.18,158.175,158.175,100500000.0
2008-02-15 22:39:00,158.175,158.185,158.175,158.185,184900000.0
2008-02-15 22:40:00,158.185,158.205,158.185,158.19,67300000.0
2008-02-15 22:41:00,158.19,158.195,158.185,158.185,139600000.0
2008-02-15 22:42:00,158.185,158.195,158.185,158.19,34800000.0
2008-02-15 22:43:00,158.19,158.21,158.19,158.195,275200000.0
2008-02-15 22:44:00,158.205,158.23,158.205,158.225,388200000.0
2008-02-15 22:45:00,158.225,158.23,158.22,158.225,196000000.0
2008-02-15 22:46:00,158.225,158.235,158.22,158.235,200800000.0
2008-02-15 22:47:00,158.235,158.305,158.225,158.28,286600000.0
2008-02-15 22:48:00,158.28,158.365,158.27,158.335,512000000.0
2008-02-15 22:49:00,158.335,158.34,158.305,158.33,102800000.0
2008-02-15 22:50:00,158.33,158.35,158.32,158.35,37100000.0
2008-02-15 22:51:00,158.35,158.365,158.34,158.365,94200000.0
2008-02-15 22:52:00,158.365,158.375,158.33,158.33,226300000.0
2008-02-15 22:53:00,158.33,158.33,158.28,158.285,314700000.0
2008-02-15 22:54:00,158.285,158.29,158.26,158.26,202000000.0
2008-02-15 22:55:00,158.26,158.265,158.25,158.25,61700000.0
2008-02-15 22:56:00,158.25,158.25,158.25,158.25,8400000.0
2008-02-15 22:57:00,158.25,158.27,158.245,158.27,50700000.0
2008-02-15 22:58:00,158.27,158.27,158.24,158.24,59000000.0
2008-02-15 22:59:00,158.24,158.245,158.235,158.24,49200000.0
2008-02-15 23:00:00,158.24,158.24,158.22,158.22,58700000.0
2008-02-18 00:00:00,158.16,158.18,158.16,158.16,28000000.0
2008-02-18 00:01:00,158.15,158.16,158.15,158.16,28000000.0
2008-02-18 00:02:00,158.18,158.18,158.18,158.18,28000000.0
2008-02-18 00:03:00,158.17,158.18,158.16,158.17,28000000.0
2008-02-18 00:04:00,158.18,158.19,158.17,158.18,28000000.0
2008-02-18 00:05:00,158.17,158.18,158.17,158.18,28000000.0
2008-02-18 00:06:00,158.17,158.18,158.17,158.17,28000000.0
2008-02-18 00:07:00,158.16,158.17,158.16,158.17,28000000.0
2008-02-18 00:08:00,158.16,158.18,158.16,158.17,28000000.0
2008-02-18 00:09:00,158.16,158.16,158.15,158.15,28000000.0
2008-02-18 00:10:00,158.2,158.21,158.2,158.21,28000000.0
2008-02-18 00:11:00,158.22,158.23,158.21,158.21,28000000.0
2008-02-18 00:12:00,158.22,158.22,158.22,158.22,28000000.0
2008-02-18 00:13:00,158.23,158.24,158.22,158.22,28000000.0
2008-02-18 00:14:00,158.25,158.25,158.2,158.2,28000000.0
2008-02-18 00:15:00,158.2,158.21,158.2,158.2,1381400000.0
2008-02-18 00:16:00,158.2,158.2,158.2,158.2,964600000.0
2008-02-18 00:17:00,158.2,158.2,158.2,158.2,424000000.0
2008-02-18 00:18:00,158.2,158.2,158.2,158.2,108000000.0
2008-02-18 00:19:00,158.2,158.2,158.2,158.2,107000000.0
2008-02-18 00:20:00,158.2,158.2,158.2,158.2,107000000.0
2008-02-18 00:21:00,158.2,158.2,158.19,158.2,289200000.0
2008-02-18 00:22:00,158.2,158.2,158.15,158.15,398800000.0
2008-02-18 00:23:00,158.15,158.18,158.15,158.15,440000000.0
2008-02-18 00:24:00,158.15,158.15,158.15,158.15,106500000.0
2008-02-18 00:25:00,158.15,158.15,158.15,158.15,109000000.0
2008-02-18 00:26:00,158.15,158.15,158.15,158.15,81000000.0
2008-02-18 00:27:00,158.16,158.17,158.15,158.16,1628100000.0
2008-02-18 00:28:00,158.16,158.16,158.16,158.16,1814400000.0
2008-02-18 00:29:00,158.16,158.16,158.16,158.16,1015600000.0
2008-02-18 00:30:00,158.16,158.18,158.16,158.17,461900000.0
2008-02-18 00:31:00,158.17,158.18,158.17,158.175,415300000.0
2008-02-18 00:32:00,158.175,158.21,158.175,158.21,164900000.0
2008-02-18 00:33:00,158.21,158.21,158.175,158.21,126000000.0
2008-02-18 00:34:00,158.21,158.21,158.21,158.21,108000000.0
2008-02-18 00:35:00,158.21,158.21,158.17,158.18,527299978.0
2008-02-18 00:36:00,158.18,158.19,158.17,158.19,213600000.0
2008-02-18 00:37:00,158.19,158.19,158.17,158.17,178400000.0
2008-02-18 00:38:00,158.17,158.175,158.17,158.175,179200000.0
2008-02-18 00:39:00,158.175,158.175,158.17,158.17,178400000.0
2008-02-18 00:40:00,158.17,158.195,158.17,158.195,210800000.0
2008-02-18 00:41:00,158.195,158.195,158.185,158.185,176000000.0
2008-02-18 00:42:00,158.185,158.19,158.185,158.19,176800000.0
2008-02-18 00:43:00,158.19,158.19,158.19,158.19,173600000.0
2008-02-18 00:44:00,158.19,158.195,158.185,158.19,179200000.0
2008-02-18 00:45:00,158.19,158.19,158.175,158.18,201600000.0
2008-02-18 00:46:00,158.18,158.19,158.18,158.18,140900000.0
2008-02-18 00:47:00,158.18,158.18,158.18,158.18,206500000.0
2008-02-18 00:48:00,158.18,158.18,158.18,158.18,165200000.0
2008-02-18 00:49:00,158.18,158.18,158.17,158.18,110500000.0
2008-02-18 00:50:00,158.18,158.185,158.18,158.18,145300000.0
2008-02-18 00:51:00,158.18,158.18,158.18,158.18,241400000.0
2008-02-18 00:52:00,158.18,158.21,158.18,158.21,187400000.0
2008-02-18 00:53:00,158.21,158.21,158.2,158.21,125400000.0
2008-02-18 00:54:00,158.21,158.21,158.185,158.185,148200000.0
2008-02-18 00:55:00,158.185,158.2,158.185,158.185,145800000.0
2008-02-18 00:56:00,158.185,158.19,158.165,158.18,161800000.0
2008-02-18 00:57:00,158.18,158.19,158.18,158.18,101700000.0
2008-02-18 00:58:00,158.18,158.18,158.165,158.165,156800000.0
2008-02-18 00:59:00,158.165,158.165,158.165,158.165,179200000.0
2008-02-18 01:00:00,158.165,158.17,158.15,158.15,190600000.0
2008-02-18 01:01:00,158.15,158.15,158.15,158.15,254600000.0
2008-02-18 01:02:00,158.15,158.165,158.15,158.165,201200000.0
2008-02-18 01:03:00,158.165,158.165,158.155,158.16,180100000.0
2008-02-18 01:04:00,158.16,158.185,158.16,158.175,332400000.0
2008-02-18 01:05:00,158.175,158.175,158.165,158.17,264000000.0
2008-02-18 01:06:00,158.17,158.17,158.16,158.16,474300000.0
2008-02-18 01:07:00,158.16,158.165,158.15,158.15,296400000.0
2008-02-18 01:08:00,158.15,158.17,158.15,158.155,299200000.0
2008-02-18 01:09:00,158.155,158.155,158.155,158.155,178400000.0
2008-02-18 01:10:00,158.155,158.225,158.155,158.215,306500000.0
2008-02-18 01:11:00,158.215,158.22,158.2,158.2,255100000.0
2008-02-18 01:12:00,158.2,158.22,158.2,158.22,443700000.0
2008-02-18 01:13:00,158.22,158.24,158.215,158.23,351900000.0
2008-02-18 01:14:00,158.23,158.24,158.23,158.24,368200000.0
2008-02-18 01:15:00,158.24,158.25,158.24,158.25,471200000.0
2008-02-18 01:16:00,158.25,158.27,158.23,158.27,495200000.0
2008-02-18 01:17:00,158.27,158.27,158.26,158.27,377500000.0
2008-02-18 01:18:00,158.27,158.27,158.26,158.27,349500000.0
2008-02-18 01:19:00,158.26,158.26,158.245,158.26,489200000.0
2008-02-18 01:20:00,158.26,158.26,158.24,158.24,453400000.0
2008-02-18 01:21:00,158.245,158.255,158.24,158.255,368900000.0
2008-02-18 01:22:00,158.255,158.27,158.255,158.27,490700000.0
2008-02-18 01:23:00,158.27,158.27,158.26,158.26,508500000.0
2008-02-18 01:24:00,158.26,158.265,158.26,158.265,402200000.0
2008-02-18 01:25:00,158.265,158.3,158.26,158.3,439000000.0
2008-02-18 01:26:00,158.3,158.3,158.24,158.26,315500000.0
2008-02-18 01:27:00,158.26,158.28,158.26,158.265,564000000.0
2008-02-18 01:28:00,158.265,158.27,158.25,158.26,330900000.0
2008-02-18 01:29:00,158.26,158.26,158.25,158.26,448900000.0
2008-02-18 01:30:00,158.26,158.28,158.25,158.28,372200000.0
2008-02-18 01:31:00,158.28,158.29,158.27,158.27,488200000.0
2008-02-18 01:32:00,158.27,158.27,158.26,158.26,358000000.0
2008-02-18 01:33:00,158.26,158.27,158.26,158.27,281600000.0
2008-02-18 01:34:00,158.27,158.3,158.27,158.3,220600000.0
2008-02-18 01:35:00,158.3,158.31,158.3,158.31,15900000.0
2008-02-18 01:36:00,158.31,158.31,158.3,158.31,71900000.0
2008-02-18 01:37:00,158.31,158.33,158.3,158.33,170800000.0
2008-02-18 01:38:00,158.33,158.33,158.32,158.32,287200000.0
2008-02-18 01:39:00,158.32,158.32,158.31,158.31,141400000.0
2008-02-18 01:40:00,158.31,158.31,158.295,158.305,135900000.0
2008-02-18 01:41:00,158.305,158.305,158.305,158.305,5600000.0
2008-02-18 01:42:00,158.305,158.305,158.29,158.29,114400000.0
2008-02-18 01:43:00,158.29,158.29,158.28,158.28,174600000.0
2008-02-18 01:44:00,158.28,158.28,158.27,158.27,119000000.0
2008-02-18 01:45:00,158.27,158.27,158.24,158.24,258800000.0
2008-02-18 01:46:00,158.24,158.265,158.24,158.265,103600000.0
2008-02-18 01:47:00,158.265,158.27,158.2,158.22,144400000.0
2008-02-18 01:48:00,158.22,158.22,158.155,158.185,330100000.0
2008-02-18 01:49:00,158.185,158.2,158.18,158.185,128200000.0
2008-02-18 01:50:00,158.185,158.19,158.175,158.18,76000000.0
2008-02-18 01:51:00,158.18,158.19,158.18,158.19,62800000.0
2008-02-18 01:52:00,158.185,158.185,158.165,158.175,90800000.0
2008-02-18 01:53:00,158.175,158.185,158.175,158.18,100600000.0
2008-02-18 01:54:00,158.18,158.18,158.175,158.18,24600000.0
2008-02-18 01:55:00,158.18,158.185,158.18,158.185,7200000.0
2008-02-18 01:56:00,158.185,158.185,158.175,158.175,90600000.0
2008-02-18 01:57:00,158.175,158.195,158.175,158.175,217900000.0
2008-02-18 01:58:00,158.175,158.185,158.155,158.185,205200000.0
2008-02-18 01:59:00,158.185,158.195,158.15,158.18,134300000.0
2008-02-18 02:00:00,158.18,158.185,158.15,158.15,145300000.0
2008-02-18 02:01:00,158.155,158.19,158.155,158.19,88200000.0
2008-02-18 02:02:00,158.19,158.225,158.18,158.205,179100000.0
2008-02-18 02:03:00,158.205,158.215,158.17,158.17,145800000.0
2008-02-18 02:04:00,158.17,158.175,158.165,158.17,89600000.0
2008-02-18 02:05:00,158.17,158.19,158.17,158.175,75400000.0
2008-02-18 02:06:00,158.175,158.18,158.17,158.18,34800000.0
2008-02-18 02:07:00,158.18,158.185,158.175,158.185,41300000.0
2008-02-18 02:08:00,158.185,158.2,158.18,158.195,62100000.0
2008-02-18 02:09:00,158.195,158.195,158.18,158.18,89800000.0
2008-02-18 02:10:00,158.18,158.19,158.18,158.185,53900000.0
2008-02-18 02:11:00,158.185,158.195,158.185,158.195,44400000.0
2008-02-18 02:12:00,158.195,158.205,158.18,158.185,123500000.0
2008-02-18 02:13:00,158.185,158.2,158.185,158.19,101700000.0
2008-02-18 02:14:00,158.19,158.215,158.19,158.195,89100000.0
2008-02-18 02:15:00,158.2,158.22,158.2,158.22,68700000.0
2008-02-18 02:16:00,158.22,158.235,158.215,158.215,118500000.0
2008-02-18 02:17:00,158.215,158.24,158.215,158.235,297600000.0
2008-02-18 02:18:00,158.235,158.26,158.225,158.26,107100000.0
2008-02-18 02:19:00,158.26,158.305,158.26,158.295,252200000.0
2008-02-18 02:20:00,158.295,158.295,158.26,158.275,116400000.0
2008-02-18 02:21:00,158.275,158.285,158.275,158.285,175300000.0
2008-02-18 02:22:00,158.285,158.285,158.275,158.275,82600000.0
2008-02-18 02:23:00,158.275,158.285,158.275,158.285,87800000.0
2008-02-18 02:24:00,158.285,158.285,158.275,158.28,125800000.0
2008-02-18 02:25:00,158.28,158.295,158.28,158.285,128000000.0
2008-02-18 02:26:00,158.285,158.295,158.275,158.275,92500000.0
2008-02-18 02:27:00,158.275,158.295,158.255,158.285,136000000.0
2008-02-18 02:28:00,158.285,158.335,158.275,158.315,215900000.0
2008-02-18 02:29:00,158.315,158.37,158.31,158.315,193200000.0
2008-02-18 02:30:00,158.315,158.335,158.295,158.305,190600000.0
2008-02-18 02:31:00,158.305,158.305,158.285,158.285,111000000.0
2008-02-18 02:32:00,158.295,158.305,158.285,158.295,177500000.0
2008-02-18 02:33:00,158.295,158.295,158.275,158.275,110000000.0
2008-02-18 02:34:00,158.275,158.285,158.275,158.285,59600000.0
2008-02-18 02:35:00,158.285,158.315,158.275,158.275,159300000.0
2008-02-18 02:36:00,158.275,158.305,158.275,158.295,79000000.0
2008-02-18 02:37:00,158.295,158.305,158.255,158.26,223199999.0
2008-02-18 02:38:00,158.26,158.285,158.26,158.265,193200000.0
2008-02-18 02:39:00,158.27,158.275,158.245,158.275,182200000.0
2008-02-18 02:40:00,158.275,158.275,158.26,158.265,91100000.0
2008-02-18 02:41:00,158.265,158.315,158.26,158.305,289700000.0
2008-02-18 02:42:00,158.305,158.44,158.255,158.275,352200000.0
2008-02-18 02:43:00,158.275,158.295,158.25,158.285,199300000.0
2008-02-18 02:44:00,158.285,158.335,158.28,158.335,285900000.0
2008-02-18 02:45:00,158.335,158.34,158.32,158.32,111900000.0
2008-02-18 02:46:00,158.32,158.325,158.32,158.325,41500000.0
2008-02-18 02:47:00,158.325,158.325,158.32,158.325,103700000.0
2008-02-18 02:48:00,158.325,158.35,158.325,158.345,145500000.0
2008-02-18 02:49:00,158.345,158.365,158.345,158.355,137100000.0
2008-02-18 02:50:00,158.355,158.385,158.355,158.38,113800000.0
2008-02-18 02:51:00,158.38,158.38,158.3,158.3,141500000.0
2008-02-18 02:52:00,158.3,158.305,158.25,158.255,151100000.0
2008-02-18 02:53:00,158.255,158.255,158.2,158.2,284700000.0
2008-02-18 02:54:00,158.205,158.21,158.155,158.165,469999999.0
2008-02-18 02:55:00,158.165,158.215,158.165,158.205,286300000.0
2008-02-18 02:56:00,158.205,158.215,158.19,158.215,240600000.0
2008-02-18 02:57:00,158.215,158.225,158.185,158.185,200500000.0
2008-02-18 02:58:00,158.185,158.19,158.17,158.18,153700000.0
2008-02-18 02:59:00,158.18,158.205,158.18,158.185,117800000.0
2008-02-18 03:00:00,158.185,158.24,158.185,158.235,276700000.0
2008-02-18 03:01:00,158.235,158.235,158.19,158.215,184600000.0
2008-02-18 03:02:00,158.215,158.235,158.215,158.225,156200000.0
2008-02-18 03:03:00,158.225,158.235,158.225,158.225,91700000.0
2008-02-18 03:04:00,158.225,158.225,158.185,158.215,160100000.0
2008-02-18 03:05:00,158.215,158.215,158.19,158.205,201300000.0
2008-02-18 03:06:00,158.21,158.21,158.2,158.2,80900000.0
2008-02-18 03:07:00,158.2,158.22,158.2,158.22,59600000.0
2008-02-18 03:08:00,158.22,158.255,158.22,158.245,78200000.0
2008-02-18 03:09:00,158.24,158.27,158.24,158.265,60900000.0
2008-02-18 03:10:00,158.26,158.275,158.26,158.265,101000000.0
2008-02-18 03:11:00,158.265,158.27,158.26,158.27,46100000.0
2008-02-18 03:12:00,158.27,158.3,158.27,158.3,108700000.0
2008-02-18 03:13:00,158.3,158.335,158.295,158.33,279200000.0
2008-02-18 03:14:00,158.33,158.345,158.305,158.315,208600000.0
2008-02-18 03:15:00,158.315,158.325,158.31,158.325,273000000.0
2008-02-18 03:16:00,158.325,158.325,158.305,158.305,194000000.0
2008-02-18 03:17:00,158.305,158.305,158.295,158.295,96200000.0
2008-02-18 03:18:00,158.295,158.3,158.28,158.29,233300000.0
2008-02-18 03:19:00,158.29,158.31,158.29,158.3,60800000.0
2008-02-18 03:20:00,158.3,158.3,158.28,158.28,147500000.0
2008-02-18 03:21:00,158.285,158.3,158.28,158.29,140800000.0
2008-02-18 03:22:00,158.29,158.29,158.275,158.275,67000000.0
2008-02-18 03:23:00,158.28,158.285,158.27,158.27,141400000.0
2008-02-18 03:24:00,158.27,158.27,158.245,158.26,102500000.0
2008-02-18 03:25:00,158.26,158.265,158.24,158.24,70100000.0
2008-02-18 03:26:00,158.245,158.255,158.23,158.24,93800000.0
2008-02-18 03:27:00,158.24,158.24,158.225,158.235,134600000.0
2008-02-18 03:28:00,158.235,158.25,158.22,158.225,194500000.0
2008-02-18 03:29:00,158.225,158.245,158.21,158.225,159200000.0
2008-02-18 03:30:00,158.225,158.235,158.22,158.235,74800000.0
2008-02-18 03:31:00,158.235,158.245,158.235,158.245,82900000.0
2008-02-18 03:32:00,158.245,158.245,158.235,158.245,168500000.0
2008-02-18 03:33:00,158.245,158.26,158.235,158.245,128100000.0
2008-02-18 03:34:00,158.245,158.27,158.245,158.255,204500000.0
2008-02-18 03:35:00,158.255,158.255,158.235,158.24,194000000.0
2008-02-18 03:36:00,158.24,158.24,158.225,158.225,57600000.0
2008-02-18 03:37:00,158.225,158.245,158.225,158.245,128800000.0
2008-02-18 03:38:00,158.245,158.245,158.225,158.23,113300000.0
2008-02-18 03:39:00,158.23,158.24,158.22,158.24,58300000.0
2008-02-18 03:40:00,158.24,158.265,158.24,158.265,43800000.0
2008-02-18 03:41:00,158.265,158.265,158.265,158.265,3400000.0
2008-02-18 03:42:00,158.265,158.265,158.265,158.265,12300000.0
2008-02-18 03:43:00,158.25,158.25,158.24,158.24,182200000.0
2008-02-18 03:44:00,158.24,158.245,158.225,158.225,221100000.0
2008-02-18 03:45:00,158.22,158.225,158.22,158.225,45000000.0
2008-02-18 03:46:00,158.23,158.23,158.22,158.225,67300000.0
2008-02-18 03:47:00,158.225,158.235,158.22,158.235,53100000.0
2008-02-18 03:48:00,158.235,158.255,158.23,158.245,109500000.0
2008-02-18 03:49:00,158.245,158.245,158.245,158.245,15400000.0
2008-02-18 03:50:00,158.245,158.255,158.235,158.245,117900000.0
2008-02-18 03:51:00,158.245,158.255,158.245,158.245,49500000.0
2008-02-18 03:52:00,158.245,158.255,158.245,158.245,35300000.0
2008-02-18 03:53:00,158.245,158.26,158.245,158.25,48300000.0
2008-02-18 03:54:00,158.25,158.265,158.24,158.265,72000000.0
2008-02-18 03:55:00,158.265,158.265,158.255,158.255,67000000.0
2008-02-18 03:56:00,158.255,158.255,158.225,158.255,106300000.0
2008-02-18 03:57:00,158.255,158.255,158.235,158.245,46200000.0
2008-02-18 03:58:00,158.245,158.245,158.245,158.245,48300000.0
2008-02-18 03:59:00,158.245,158.26,158.24,158.255,100300000.0
2008-02-18 04:00:00,158.255,158.26,158.255,158.255,17700000.0
2008-02-18 04:01:00,158.255,158.255,158.25,158.25,11200000.0
2008-02-18 04:02:00,158.25,158.25,158.245,158.245,44000000.0
2008-02-18 04:03:00,158.245,158.255,158.235,158.245,88100000.0
2008-02-18 04:04:00,158.245,158.245,158.235,158.245,82200000.0
2008-02-18 04:05:00,158.245,158.255,158.235,158.245,87800000.0
2008-02-18 04:06:00,158.245,158.245,158.225,158.245,115200000.0
2008-02-18 04:07:00,158.245,158.255,158.245,158.245,128900000.0
2008-02-18 04:08:00,158.245,158.255,158.245,158.255,135500000.0
2008-02-18 04:09:00,158.255,158.28,158.245,158.28,141100000.0
2008-02-18 04:10:00,158.28,158.28,158.255,158.255,167200000.0
2008-02-18 04:11:00,158.255,158.28,158.255,158.275,93900000.0
2008-02-18 04:12:00,158.275,158.285,158.275,158.275,135700000.0
2008-02-18 04:13:00,158.275,158.285,158.275,158.275,100900000.0
2008-02-18 04:14:00,158.275,158.285,158.275,158.285,31600000.0
2008-02-18 04:15:00,158.285,158.305,158.28,158.295,96000000.0
2008-02-18 04:16:00,158.295,158.295,158.28,158.28,57400000.0
2008-02-18 04:17:00,158.28,158.28,158.28,158.28,1200000.0
2008-02-18 04:18:00,158.28,158.28,158.28,158.28,3000000.0
2008-02-18 04:19:00,158.28,158.285,158.275,158.275,68500000.0
2008-02-18 04:20:00,158.275,158.28,158.275,158.275,70600000.0
2008-02-18 04:21:00,158.275,158.275,158.255,158.26,143100000.0
2008-02-18 04:22:00,158.26,158.26,158.25,158.25,36800000.0
2008-02-18 04:23:00,158.25,158.275,158.25,158.255,163000000.0
2008-02-18 04:24:00,158.255,158.265,158.255,158.265,42600000.0
2008-02-18 04:25:00,158.27,158.28,158.27,158.28,48900000.0
2008-02-18 04:26:00,158.28,158.285,158.28,158.28,24600000.0
2008-02-18 04:27:00,158.28,158.29,158.26,158.265,233800000.0
2008-02-18 04:28:00,158.265,158.28,158.265,158.275,48000000.0
2008-02-18 04:29:00,158.275,158.275,158.265,158.275,145500000.0
2008-02-18 04:30:00,158.275,158.275,158.275,158.275,57300000.0
2008-02-18 04:31:00,158.275,158.28,158.275,158.275,89800000.0
2008-02-18 04:32:00,158.275,158.285,158.275,158.285,106600000.0
2008-02-18 04:33:00,158.285,158.285,158.285,158.285,53800000.0
2008-02-18 04:34:00,158.285,158.295,158.275,158.285,218400000.0
2008-02-18 04:35:00,158.285,158.295,158.28,158.295,38900000.0
2008-02-18 04:36:00,158.295,158.295,158.275,158.28,60300000.0
2008-02-18 04:37:00,158.28,158.28,158.265,158.27,84200000.0
2008-02-18 04:38:00,158.27,158.275,158.27,158.275,98000000.0
2008-02-18 04:39:00,158.275,158.275,158.275,158.275,30400000.0
2008-02-18 04:40:00,158.275,158.275,158.275,158.275,117200000.0
2008-02-18 04:41:00,158.275,158.275,158.265,158.265,102200000.0
2008-02-18 04:42:00,158.265,158.27,158.26,158.27,146800000.0
2008-02-18 04:43:00,158.27,158.285,158.27,158.275,106300000.0
2008-02-18 04:44:00,158.275,158.275,158.275,158.275,6600000.0
2008-02-18 04:45:00,158.275,158.275,158.275,158.275,103400000.0
2008-02-18 04:46:00,158.275,158.305,158.275,158.285,116400000.0
2008-02-18 04:47:00,158.285,158.285,158.275,158.275,77200000.0
2008-02-18 04:48:00,158.275,158.275,158.27,158.27,73000000.0
2008-02-18 04:49:00,158.27,158.27,158.265,158.265,64000000.0
2008-02-18 04:50:00,158.265,158.285,158.265,158.28,192100000.0
2008-02-18 04:51:00,158.28,158.28,158.28,158.28,29600000.0
2008-02-18 04:52:00,158.28,158.29,158.28,158.28,52000000.0
2008-02-18 04:53:00,158.28,158.29,158.28,158.285,47600000.0
2008-02-18 04:54:00,158.285,158.3,158.285,158.295,100500000.0
2008-02-18 04:55:00,158.295,158.3,158.295,158.3,92100000.0
2008-02-18 04:56:00,158.295,158.3,158.295,158.3,106300000.0
2008-02-18 04:57:00,158.3,158.3,158.295,158.3,139200000.0
2008-02-18 04:58:00,158.3,158.3,158.295,158.295,68300000.0
2008-02-18 04:59:00,158.295,158.31,158.295,158.31,205100000.0
2008-02-18 05:00:00,158.31,158.325,158.3,158.32,75300000.0
2008-02-18 05:01:00,158.315,158.325,158.31,158.315,79100000.0
2008-02-18 05:02:00,158.32,158.33,158.31,158.325,106100000.0
2008-02-18 05:03:00,158.325,158.335,158.315,158.33,83600000.0
2008-02-18 05:04:00,158.33,158.345,158.33,158.345,173500000.0
2008-02-18 05:05:00,158.345,158.365,158.345,158.345,128700000.0
2008-02-18 05:06:00,158.345,158.365,158.34,158.365,165200000.0
2008-02-18 05:07:00,158.365,158.365,158.355,158.355,60000000.0
2008-02-18 05:08:00,158.355,158.38,158.355,158.365,224700000.0
2008-02-18 05:09:00,158.365,158.385,158.355,158.375,207600000.0
2008-02-18 05:10:00,158.38,158.38,158.35,158.365,256400000.0
2008-02-18 05:11:00,158.365,158.365,158.36,158.365,37900000.0
2008-02-18 05:12:00,158.365,158.365,158.365,158.365,46100000.0
2008-02-18 05:13:00,158.365,158.365,158.36,158.365,56100000.0
2008-02-18 05:14:00,158.365,158.365,158.35,158.35,37200000.0
2008-02-18 05:15:00,158.35,158.35,158.345,158.345,44600000.0
2008-02-18 05:16:00,158.345,158.345,158.31,158.315,149400000.0
2008-02-18 05:17:00,158.315,158.32,158.31,158.31,21700000.0
2008-02-18 05:18:00,158.31,158.31,158.31,158.31,10500000.0
2008-02-18 05:19:00,158.31,158.32,158.31,158.32,31400000.0
2008-02-18 05:20:00,158.32,158.32,158.32,158.32,7900000.0
2008-02-18 05:21:00,158.32,158.32,158.31,158.31,11800000.0
2008-02-18 05:22:00,158.31,158.33,158.31,158.325,99600000.0
2008-02-18 05:23:00,158.33,158.345,158.32,158.32,56700000.0
2008-02-18 05:24:00,158.32,158.32,158.31,158.315,52300000.0
2008-02-18 05:25:00,158.315,158.33,158.315,158.315,41100000.0
2008-02-18 05:26:00,158.32,158.32,158.315,158.32,10500000.0
2008-02-18 05:27:00,158.32,158.325,158.31,158.315,131500000.0
2008-02-18 05:28:00,158.315,158.33,158.315,158.315,104800000.0
2008-02-18 05:29:00,158.31,158.325,158.31,158.315,115600000.0
2008-02-18 05:30:00,158.315,158.325,158.315,158.325,31500000.0
2008-02-18 05:31:00,158.325,158.325,158.3,158.3,119300000.0
2008-02-18 05:32:00,158.305,158.31,158.3,158.31,40700000.0
2008-02-18 05:33:00,158.31,158.32,158.3,158.31,21900000.0
2008-02-18 05:34:00,158.31,158.32,158.31,158.31,6200000.0
2008-02-18 05:35:00,158.31,158.31,158.31,158.31,6600000.0
2008-02-18 05:36:00,158.32,158.33,158.31,158.32,35400000.0
2008-02-18 05:37:00,158.32,158.34,158.315,158.34,90800000.0
2008-02-18 05:38:00,158.34,158.34,158.32,158.33,68700000.0
2008-02-18 05:39:00,158.33,158.33,158.32,158.325,50400000.0
2008-02-18 05:40:00,158.325,158.33,158.325,158.325,103800000.0
2008-02-18 05:41:00,158.325,158.325,158.32,158.325,37500000.0
2008-02-18 05:42:00,158.325,158.33,158.325,158.325,54200000.0
2008-02-18 05:43:00,158.325,158.325,158.325,158.325,12000000.0
2008-02-18 05:44:00,158.325,158.325,158.325,158.325,48000000.0
2008-02-18 05:45:00,158.325,158.325,158.305,158.305,113400000.0
2008-02-18 05:46:00,158.305,158.31,158.305,158.31,75400000.0
2008-02-18 05:47:00,158.31,158.31,158.3,158.3,64200000.0
2008-02-18 05:48:00,158.3,158.3,158.285,158.285,138000000.0
2008-02-18 05:49:00,158.285,158.295,158.28,158.28,117800000.0
2008-02-18 05:50:00,158.28,158.28,158.265,158.275,43600000.0
2008-02-18 05:51:00,158.275,158.275,158.275,158.275,8500000.0
2008-02-18 05:52:00,158.275,158.275,158.26,158.26,26300000.0
2008-02-18 05:53:00,158.26,158.265,158.235,158.25,205700000.0
2008-02-18 05:54:00,158.25,158.25,158.235,158.235,205700000.0
2008-02-18 05:55:00,158.235,158.235,158.225,158.235,249500000.0
2008-02-18 05:56:00,158.23,158.235,158.23,158.235,89000000.0
2008-02-18 05:57:00,158.235,158.235,158.225,158.23,215700000.0
2008-02-18 05:58:00,158.23,158.23,158.225,158.225,25400000.0
2008-02-18 05:59:00,158.225,158.225,158.225,158.225,28200000.0
2008-02-18 06:00:00,158.225,158.23,158.225,158.225,136600000.0
2008-02-18 06:01:00,158.225,158.225,158.165,158.17,136400000.0
2008-02-18 06:02:00,158.17,158.175,158.155,158.175,318300000.0
2008-02-18 06:03:00,158.175,158.195,158.175,158.18,169800000.0
2008-02-18 06:04:00,158.18,158.19,158.18,158.185,136000000.0
2008-02-18 06:05:00,158.185,158.235,158.18,158.225,331000000.0
2008-02-18 06:06:00,158.225,158.25,158.225,158.25,270700000.0
2008-02-18 06:07:00,158.25,158.28,158.25,158.28,162800000.0
2008-02-18 06:08:00,158.28,158.28,158.25,158.26,167200000.0
2008-02-18 06:09:00,158.26,158.275,158.255,158.265,205000000.0
2008-02-18 06:10:00,158.265,158.285,158.255,158.275,186000000.0
2008-02-18 06:11:00,158.275,158.3,158.275,158.295,280100000.0
2008-02-18 06:12:00,158.295,158.305,158.275,158.285,299600000.0
2008-02-18 06:13:00,158.285,158.305,158.285,158.3,271600000.0
2008-02-18 06:14:00,158.3,158.315,158.29,158.315,166300000.0
2008-02-18 06:15:00,158.315,158.315,158.27,158.275,122900000.0
2008-02-18 06:16:00,158.275,158.295,158.265,158.265,106500000.0
2008-02-18 06:17:00,158.265,158.275,158.26,158.265,52500000.0
2008-02-18 06:18:00,158.265,158.265,158.225,158.26,193700000.0
2008-02-18 06:19:00,158.265,158.275,158.255,158.27,265000000.0
2008-02-18 06:20:00,158.27,158.3,158.265,158.265,187200000.0
2008-02-18 06:21:00,158.265,158.275,158.255,158.26,84600000.0
2008-02-18 06:22:00,158.26,158.26,158.26,158.26,6400000.0
2008-02-18 06:23:00,158.26,158.26,158.26,158.26,17000000.0
2008-02-18 06:24:00,158.26,158.26,158.255,158.26,76600000.0
2008-02-18 06:25:00,158.26,158.26,158.24,158.24,135600000.0
2008-02-18 06:26:00,158.24,158.255,158.24,158.25,134200000.0
2008-02-18 06:27:00,158.25,158.255,158.215,158.225,140200000.0
2008-02-18 06:28:00,158.225,158.245,158.22,158.245,100500000.0
2008-02-18 06:29:00,158.25,158.265,158.24,158.265,130400000.0
2008-02-18 06:30:00,158.265,158.285,158.265,158.285,132300000.0
2008-02-18 06:31:00,158.285,158.305,158.28,158.3,44900000.0
2008-02-18 06:32:00,158.3,158.3,158.3,158.3,8100000.0
2008-02-18 06:33:00,158.3,158.325,158.3,158.32,73200000.0
2008-02-18 06:34:00,158.32,158.335,158.315,158.325,84800000.0
2008-02-18 06:35:00,158.325,158.365,158.32,158.35,159200000.0
2008-02-18 06:36:00,158.35,158.355,158.34,158.34,82800000.0
2008-02-18 06:37:00,158.34,158.35,158.33,158.34,188100000.0
2008-02-18 06:38:00,158.34,158.355,158.33,158.35,258300000.0
2008-02-18 06:39:00,158.35,158.35,158.335,158.335,120700000.0
2008-02-18 06:40:00,158.335,158.345,158.33,158.33,79600000.0
2008-02-18 06:41:00,158.33,158.33,158.33,158.33,18900000.0
2008-02-18 06:42:00,158.33,158.34,158.32,158.32,51200000.0
2008-02-18 06:43:00,158.32,158.325,158.32,158.325,13700000.0
2008-02-18 06:44:00,158.325,158.36,158.325,158.35,86300000.0
2008-02-18 06:45:00,158.35,158.355,158.325,158.325,243200000.0
2008-02-18 06:46:00,158.33,158.335,158.325,158.33,60100000.0
2008-02-18 06:47:00,158.33,158.34,158.33,158.34,28200000.0
2008-02-18 06:48:00,158.34,158.35,158.335,158.34,97400000.0
2008-02-18 06:49:00,158.345,158.35,158.34,158.34,143700000.0
2008-02-18 06:50:00,158.345,158.345,158.335,158.345,87100000.0
2008-02-18 06:51:00,158.345,158.365,158.34,158.365,216500000.0
2008-02-18 06:52:00,158.365,158.365,158.355,158.355,21300000.0
2008-02-18 06:53:00,158.355,158.365,158.345,158.355,142900000.0
2008-02-18 06:54:00,158.355,158.365,158.33,158.33,77200000.0
2008-02-18 06:55:00,158.33,158.335,158.33,158.335,55100000.0
2008-02-18 06:56:00,158.335,158.335,158.325,158.33,81400000.0
2008-02-18 06:57:00,158.33,158.33,158.325,158.325,45600000.0
2008-02-18 06:58:00,158.325,158.345,158.325,158.325,147600000.0
2008-02-18 06:59:00,158.325,158.335,158.325,158.325,127600000.0
2008-02-18 07:00:00,158.325,158.34,158.32,158.32,108100000.0
2008-02-18 07:01:00,158.32,158.325,158.32,158.32,19000000.0
2008-02-18 07:02:00,158.32,158.345,158.32,158.33,61200000.0
2008-02-18 07:03:00,158.33,158.345,158.33,158.335,156700000.0
2008-02-18 07:04:00,158.345,158.365,158.345,158.355,162100000.0
2008-02-18 07:05:00,158.355,158.355,158.33,158.34,176200000.0
2008-02-18 07:06:00,158.34,158.375,158.335,158.365,210800000.0
2008-02-18 07:07:00,158.365,158.395,158.365,158.395,119500000.0
2008-02-18 07:08:00,158.395,158.41,158.365,158.37,147600000.0
2008-02-18 07:09:00,158.37,158.385,158.365,158.385,104200000.0
2008-02-18 07:10:00,158.385,158.41,158.37,158.385,220700000.0
2008-02-18 07:11:00,158.39,158.39,158.375,158.385,75900000.0
2008-02-18 07:12:00,158.385,158.385,158.38,158.38,113700000.0
2008-02-18 07:13:00,158.38,158.38,158.345,158.345,155900000.0
2008-02-18 07:14:00,158.345,158.35,158.345,158.35,29800000.0
2008-02-18 07:15:00,158.35,158.355,158.35,158.355,54500000.0
2008-02-18 07:16:00,158.355,158.365,158.345,158.36,162800000.0
2008-02-18 07:17:00,158.36,158.37,158.36,158.37,34300000.0
2008-02-18 07:18:00,158.37,158.395,158.365,158.395,134600000.0
2008-02-18 07:19:00,158.395,158.395,158.395,158.395,5200000.0
2008-02-18 07:20:00,158.395,158.44,158.395,158.43,94400000.0
2008-02-18 07:21:00,158.425,158.425,158.39,158.39,87800000.0
2008-02-18 07:22:00,158.39,158.39,158.365,158.365,180900000.0
2008-02-18 07:23:00,158.365,158.365,158.34,158.34,136400000.0
2008-02-18 07:24:00,158.34,158.37,158.33,158.36,81300000.0
2008-02-18 07:25:00,158.36,158.36,158.36,158.36,11100000.0
2008-02-18 07:26:00,158.36,158.38,158.36,158.38,57900000.0
2008-02-18 07:27:00,158.38,158.4,158.38,158.385,206600000.0
2008-02-18 07:28:00,158.385,158.395,158.385,158.385,200500000.0
2008-02-18 07:29:00,158.385,158.385,158.36,158.37,142500000.0
2008-02-18 07:30:00,158.37,158.37,158.355,158.355,116600000.0
2008-02-18 07:31:00,158.355,158.355,158.325,158.335,226000000.0
2008-02-18 07:32:00,158.335,158.35,158.335,158.345,128500000.0
2008-02-18 07:33:00,158.345,158.345,158.32,158.335,231100000.0
2008-02-18 07:34:00,158.335,158.345,158.315,158.325,109000000.0
2008-02-18 07:35:00,158.325,158.325,158.31,158.31,22700000.0
2008-02-18 07:36:00,158.31,158.315,158.285,158.29,106900000.0
2008-02-18 07:37:00,158.29,158.3,158.26,158.265,180300000.0
2008-02-18 07:38:00,158.265,158.275,158.255,158.255,87900000.0
2008-02-18 07:39:00,158.255,158.27,158.255,158.27,72800000.0
2008-02-18 07:40:00,158.27,158.27,158.26,158.265,58300000.0
2008-02-18 07:41:00,158.265,158.3,158.265,158.285,159600000.0
2008-02-18 07:42:00,158.29,158.295,158.275,158.285,125200000.0
2008-02-18 07:43:00,158.285,158.285,158.285,158.285,98200000.0
2008-02-18 07:44:00,158.275,158.31,158.275,158.285,178500000.0
2008-02-18 07:45:00,158.285,158.29,158.275,158.275,114600000.0
2008-02-18 07:46:00,158.275,158.295,158.275,158.29,98000000.0
2008-02-18 07:47:00,158.29,158.3,158.28,158.28,43500000.0
2008-02-18 07:48:00,158.275,158.29,158.275,158.29,50500000.0
2008-02-18 07:49:00,158.29,158.29,158.29,158.29,7200000.0
2008-02-18 07:50:00,158.29,158.29,158.28,158.28,24800000.0
2008-02-18 07:51:00,158.28,158.285,158.28,158.285,14200000.0
2008-02-18 07:52:00,158.285,158.29,158.28,158.28,38100000.0
2008-02-18 07:53:00,158.28,158.285,158.28,158.28,29800000.0
2008-02-18 07:54:00,158.28,158.28,158.265,158.27,63500000.0
2008-02-18 07:55:00,158.27,158.275,158.245,158.25,193600000.0
2008-02-18 07:56:00,158.25,158.26,158.245,158.26,118600000.0
2008-02-18 07:57:00,158.26,158.265,158.26,158.265,93000000.0
2008-02-18 07:58:00,158.265,158.265,158.255,158.26,80800000.0
2008-02-18 07:59:00,158.26,158.305,158.26,158.305,150700000.0
2008-02-18 08:00:00,158.305,158.335,158.29,158.305,76600000.0
2008-02-18 08:01:00,158.305,158.305,158.29,158.29,110300000.0
2008-02-18 08:02:00,158.29,158.295,158.28,158.28,29600000.0
2008-02-18 08:03:00,158.28,158.285,158.255,158.265,53800000.0
2008-02-18 08:04:00,158.265,158.265,158.26,158.265,118800000.0
2008-02-18 08:05:00,158.265,158.27,158.26,158.265,69800000.0
2008-02-18 08:06:00,158.265,158.275,158.26,158.26,50800000.0
2008-02-18 08:07:00,158.265,158.27,158.26,158.265,107200000.0
2008-02-18 08:08:00,158.265,158.28,158.265,158.275,188600000.0
2008-02-18 08:09:00,158.275,158.285,158.265,158.275,166800000.0
2008-02-18 08:10:00,158.275,158.295,158.265,158.295,119200000.0
2008-02-18 08:11:00,158.295,158.305,158.285,158.285,190400000.0
2008-02-18 08:12:00,158.285,158.305,158.285,158.3,83600000.0
2008-02-18 08:13:00,158.3,158.345,158.29,158.335,145700000.0
2008-02-18 08:14:00,158.335,158.345,158.33,158.34,90500000.0
2008-02-18 08:15:00,158.34,158.355,158.335,158.355,39400000.0
2008-02-18 08:16:00,158.355,158.37,158.355,158.37,78700000.0
2008-02-18 08:17:00,158.37,158.38,158.365,158.38,94100000.0
2008-02-18 08:18:00,158.38,158.385,158.37,158.375,155300000.0
2008-02-18 08:19:00,158.375,158.375,158.36,158.37,96100000.0
2008-02-18 08:20:00,158.37,158.375,158.355,158.355,159400000.0
2008-02-18 08:21:00,158.36,158.365,158.35,158.35,75700000.0
2008-02-18 08:22:00,158.345,158.355,158.345,158.345,54300000.0
2008-02-18 08:23:00,158.345,158.355,158.345,158.355,35700000.0
2008-02-18 08:24:00,158.355,158.375,158.355,158.355,143000000.0
2008-02-18 08:25:00,158.355,158.355,158.325,158.33,249300000.0
2008-02-18 08:26:00,158.33,158.34,158.325,158.33,166300000.0
2008-02-18 08:27:00,158.33,158.33,158.32,158.32,63600000.0
2008-02-18 08:28:00,158.32,158.32,158.305,158.305,197900000.0
2008-02-18 08:29:00,158.305,158.31,158.27,158.28,254000000.0
2008-02-18 08:30:00,158.28,158.29,158.28,158.29,61200000.0
2008-02-18 08:31:00,158.29,158.29,158.27,158.28,205600000.0
2008-02-18 08:32:00,158.28,158.285,158.27,158.28,102100000.0
2008-02-18 08:33:00,158.28,158.29,158.27,158.275,77300000.0
2008-02-18 08:34:00,158.275,158.28,158.275,158.28,53400000.0
2008-02-18 08:35:00,158.28,158.28,158.27,158.28,53000000.0
2008-02-18 08:36:00,158.28,158.28,158.27,158.27,41900000.0
2008-02-18 08:37:00,158.27,158.27,158.245,158.25,274200000.0
2008-02-18 08:38:00,158.25,158.275,158.245,158.275,187300000.0
2008-02-18 08:39:00,158.275,158.275,158.26,158.265,135900000.0
2008-02-18 08:40:00,158.265,158.305,158.265,158.295,186000000.0
2008-02-18 08:41:00,158.295,158.31,158.295,158.3,124600000.0
2008-02-18 08:42:00,158.3,158.305,158.295,158.3,95900000.0
2008-02-18 08:43:00,158.295,158.31,158.295,158.305,115200000.0
2008-02-18 08:44:00,158.31,158.315,158.305,158.305,215100000.0
2008-02-18 08:45:00,158.305,158.315,158.305,158.31,49000000.0
2008-02-18 08:46:00,158.31,158.315,158.29,158.31,222400000.0
2008-02-18 08:47:00,158.31,158.325,158.31,158.32,63100000.0
2008-02-18 08:48:00,158.32,158.32,158.32,158.32,25500000.0
2008-02-18 08:49:00,158.32,158.325,158.305,158.305,126600000.0
2008-02-18 08:50:00,158.305,158.315,158.3,158.305,58400000.0
2008-02-18 08:51:00,158.305,158.315,158.305,158.315,55700000.0
2008-02-18 08:52:00,158.31,158.33,158.31,158.33,26200000.0
2008-02-18 08:53:00,158.33,158.335,158.32,158.33,64400000.0
2008-02-18 08:54:00,158.33,158.33,158.31,158.32,58800000.0
2008-02-18 08:55:00,158.32,158.32,158.32,158.32,4200000.0
2008-02-18 08:56:00,158.32,158.32,158.32,158.32,49800000.0
2008-02-18 08:57:00,158.32,158.32,158.32,158.32,73600000.0
2008-02-18 08:58:00,158.315,158.335,158.315,158.325,103300000.0
2008-02-18 08:59:00,158.325,158.34,158.32,158.34,153500000.0
2008-02-18 09:00:00,158.34,158.34,158.315,158.32,302600000.0
2008-02-18 09:01:00,158.32,158.33,158.32,158.325,235900000.0
2008-02-18 09:02:00,158.325,158.335,158.32,158.325,162100000.0
2008-02-18 09:03:00,158.325,158.33,158.3,158.32,120800000.0
2008-02-18 09:04:00,158.32,158.33,158.315,158.33,120900000.0
2008-02-18 09:05:00,158.33,158.33,158.305,158.325,135800000.0
2008-02-18 09:06:00,158.325,158.325,158.3,158.3,158100000.0
2008-02-18 09:07:00,158.3,158.305,158.29,158.305,86200000.0
2008-02-18 09:08:00,158.31,158.31,158.29,158.3,61500000.0
2008-02-18 09:09:00,158.3,158.31,158.3,158.31,8700000.0
2008-02-18 09:10:00,158.31,158.315,158.3,158.305,140500000.0
2008-02-18 09:11:00,158.305,158.325,158.305,158.31,137000000.0
2008-02-18 09:12:00,158.315,158.315,158.305,158.305,36400000.0
2008-02-18 09:13:00,158.305,158.32,158.305,158.31,134900000.0
2008-02-18 09:14:00,158.31,158.315,158.305,158.31,132800000.0
2008-02-18 09:15:00,158.31,158.32,158.31,158.32,41400000.0
2008-02-18 09:16:00,158.32,158.325,158.32,158.325,21200000.0
2008-02-18 09:17:00,158.325,158.325,158.325,158.325,3000000.0
2008-02-18 09:18:00,158.325,158.34,158.325,158.325,89200000.0
2008-02-18 09:19:00,158.325,158.335,158.325,158.335,27400000.0
2008-02-18 09:20:00,158.335,158.355,158.335,158.345,79400000.0
2008-02-18 09:21:00,158.35,158.355,158.35,158.355,34600000.0
2008-02-18 09:22:00,158.355,158.36,158.355,158.355,177500000.0
2008-02-18 09:23:00,158.355,158.365,158.355,158.36,70200000.0
2008-02-18 09:24:00,158.36,158.36,158.36,158.36,52200000.0
2008-02-18 09:25:00,158.36,158.36,158.355,158.36,64200000.0
2008-02-18 09:26:00,158.355,158.36,158.335,158.345,175500000.0
2008-02-18 09:27:00,158.345,158.36,158.34,158.355,149200000.0
2008-02-18 09:28:00,158.355,158.365,158.34,158.345,123000000.0
2008-02-18 09:29:00,158.345,158.37,158.34,158.365,423500000.0
2008-02-18 09:30:00,158.365,158.38,158.34,158.38,172200000.0
2008-02-18 09:31:00,158.38,158.38,158.36,158.37,67400000.0
2008-02-18 09:32:00,158.37,158.385,158.36,158.37,180000000.0
2008-02-18 09:33:00,158.37,158.44,158.37,158.43,297400000.0
2008-02-18 09:34:00,158.43,158.44,158.385,158.39,269700000.0
2008-02-18 09:35:00,158.39,158.41,158.38,158.385,201900000.0
2008-02-18 09:36:00,158.385,158.445,158.38,158.44,253100000.0
2008-02-18 09:37:00,158.44,158.475,158.43,158.465,297400000.0
2008-02-18 09:38:00,158.465,158.47,158.46,158.47,162900000.0
2008-02-18 09:39:00,158.47,158.47,158.445,158.47,234100000.0
2008-02-18 09:40:00,158.47,158.47,158.45,158.46,160200000.0
2008-02-18 09:41:00,158.46,158.465,158.455,158.455,145300000.0
2008-02-18 09:42:00,158.455,158.47,158.435,158.465,377000000.0
2008-02-18 09:43:00,158.46,158.47,158.46,158.46,112900000.0
2008-02-18 09:44:00,158.46,158.47,158.445,158.465,174800000.0
2008-02-18 09:45:00,158.465,158.47,158.445,158.445,246600000.0
2008-02-18 09:46:00,158.445,158.46,158.44,158.45,315800000.0
2008-02-18 09:47:00,158.45,158.47,158.45,158.46,147600000.0
2008-02-18 09:48:00,158.46,158.475,158.445,158.465,171000000.0
2008-02-18 09:49:00,158.46,158.51,158.46,158.51,135800000.0
2008-02-18 09:50:00,158.51,158.515,158.485,158.5,372100000.0
2008-02-18 09:51:00,158.495,158.52,158.49,158.515,97300000.0
2008-02-18 09:52:00,158.515,158.53,158.5,158.515,292400000.0
2008-02-18 09:53:00,158.51,158.525,158.485,158.495,235200000.0
2008-02-18 09:54:00,158.495,158.53,158.465,158.465,287300000.0
2008-02-18 09:55:00,158.465,158.485,158.44,158.465,355100000.0
2008-02-18 09:56:00,158.47,158.475,158.425,158.435,340300000.0
2008-02-18 09:57:00,158.435,158.46,158.43,158.445,438000000.0
2008-02-18 09:58:00,158.445,158.535,158.44,158.525,332300000.0
2008-02-18 09:59:00,158.53,158.535,158.465,158.5,282200000.0
2008-02-18 10:00:00,158.5,158.56,158.48,158.505,300400000.0
2008-02-18 10:01:00,158.505,158.53,158.48,158.49,151200000.0
2008-02-18 10:02:00,158.495,158.495,158.415,158.42,188800000.0
2008-02-18 10:03:00,158.42,158.445,158.405,158.435,227100000.0
2008-02-18 10:04:00,158.435,158.435,158.42,158.43,200500000.0
2008-02-18 10:05:00,158.425,158.445,158.425,158.44,81300000.0
2008-02-18 10:06:00,158.44,158.46,158.43,158.44,175300000.0
2008-02-18 10:07:00,158.44,158.44,158.405,158.415,240500000.0
2008-02-18 10:08:00,158.41,158.435,158.41,158.43,211900000.0
2008-02-18 10:09:00,158.43,158.435,158.41,158.41,109500000.0
2008-02-18 10:10:00,158.41,158.445,158.41,158.435,191100000.0
2008-02-18 10:11:00,158.435,158.435,158.4,158.41,219500000.0
2008-02-18 10:12:00,158.41,158.41,158.4,158.41,381500000.0
2008-02-18 10:13:00,158.41,158.42,158.4,158.405,82800000.0
2008-02-18 10:14:00,158.4,158.41,158.36,158.365,119800000.0
2008-02-18 10:15:00,158.37,158.38,158.365,158.375,292900000.0
2008-02-18 10:16:00,158.375,158.395,158.36,158.385,150200000.0
2008-02-18 10:17:00,158.38,158.41,158.38,158.41,260400000.0
2008-02-18 10:18:00,158.405,158.405,158.37,158.375,201900000.0
2008-02-18 10:19:00,158.375,158.405,158.37,158.37,197100000.0
2008-02-18 10:20:00,158.375,158.415,158.375,158.395,205900000.0
2008-02-18 10:21:00,158.395,158.41,158.39,158.4,153000000.0
2008-02-18 10:22:00,158.4,158.41,158.355,158.38,277500000.0
2008-02-18 10:23:00,158.38,158.42,158.375,158.395,464300000.0
2008-02-18 10:24:00,158.39,158.41,158.385,158.4,178800000.0
2008-02-18 10:25:00,158.4,158.415,158.36,158.36,178000000.0
2008-02-18 10:26:00,158.36,158.385,158.355,158.38,242600000.0
2008-02-18 10:27:00,158.38,158.38,158.325,158.325,399700000.0
2008-02-18 10:28:00,158.325,158.335,158.285,158.285,281400000.0
2008-02-18 10:29:00,158.29,158.3,158.265,158.265,177800000.0
2008-02-18 10:30:00,158.26,158.295,158.225,158.29,293600000.0
2008-02-18 10:31:00,158.29,158.33,158.285,158.285,292300000.0
2008-02-18 10:32:00,158.29,158.31,158.29,158.3,55900000.0
2008-02-18 10:33:00,158.3,158.32,158.28,158.29,130300000.0
2008-02-18 10:34:00,158.29,158.31,158.29,158.295,155000000.0
2008-02-18 10:35:00,158.295,158.315,158.295,158.305,273900000.0
2008-02-18 10:36:00,158.305,158.315,158.275,158.29,575600003.0
2008-02-18 10:37:00,158.29,158.29,158.25,158.27,356100000.0
2008-02-18 10:38:00,158.27,158.29,158.255,158.275,259100001.0
2008-02-18 10:39:00,158.275,158.295,158.265,158.28,385200000.0
2008-02-18 10:40:00,158.28,158.35,158.28,158.35,349900000.0
2008-02-18 10:41:00,158.35,158.36,158.34,158.345,448700000.0
2008-02-18 10:42:00,158.345,158.345,158.29,158.31,337700000.0
2008-02-18 10:43:00,158.315,158.315,158.22,158.23,354900000.0
2008-02-18 10:44:00,158.23,158.275,158.23,158.265,341600000.0
2008-02-18 10:45:00,158.265,158.3,158.26,158.28,359400000.0
2008-02-18 10:46:00,158.28,158.28,158.225,158.25,262700002.0
2008-02-18 10:47:00,158.25,158.29,158.25,158.28,365200000.0
2008-02-18 10:48:00,158.28,158.295,158.27,158.28,209500000.0
2008-02-18 10:49:00,158.28,158.28,158.23,158.245,384700002.0
2008-02-18 10:50:00,158.245,158.245,158.16,158.16,176500000.0
2008-02-18 10:51:00,158.16,158.18,158.085,158.09,393299999.0
2008-02-18 10:52:00,158.09,158.135,158.08,158.115,462200001.0
2008-02-18 10:53:00,158.115,158.14,158.11,158.12,199500000.0
2008-02-18 10:54:00,158.12,158.225,158.12,158.22,314300000.0
2008-02-18 10:55:00,158.22,158.22,158.195,158.205,444199997.0
2008-02-18 10:56:00,158.21,158.235,158.2,158.2,191700000.0
2008-02-18 10:57:00,158.2,158.235,158.2,158.22,211200000.0
2008-02-18 10:58:00,158.22,158.23,158.215,158.225,230500000.0
2008-02-18 10:59:00,158.225,158.315,158.225,158.315,321300000.0
2008-02-18 11:00:00,158.315,158.315,158.265,158.27,214300000.0
2008-02-18 11:01:00,158.27,158.3,158.27,158.285,194800000.0
2008-02-18 11:02:00,158.28,158.28,158.25,158.27,147300000.0
2008-02-18 11:03:00,158.27,158.275,158.26,158.27,112800000.0
2008-02-18 11:04:00,158.27,158.28,158.27,158.27,97400000.0
2008-02-18 11:05:00,158.275,158.28,158.265,158.27,134300000.0
2008-02-18 11:06:00,158.27,158.28,158.26,158.26,210200000.0
2008-02-18 11:07:00,158.26,158.315,158.26,158.305,241000000.0
2008-02-18 11:08:00,158.305,158.37,158.305,158.355,323400000.0
2008-02-18 11:09:00,158.355,158.37,158.34,158.355,277500000.0
2008-02-18 11:10:00,158.355,158.36,158.335,158.35,202600000.0
2008-02-18 11:11:00,158.35,158.385,158.35,158.385,115300000.0
2008-02-18 11:12:00,158.385,158.42,158.385,158.415,486499999.0
2008-02-18 11:13:00,158.42,158.49,158.42,158.49,508600000.0
2008-02-18 11:14:00,158.49,158.49,158.43,158.445,280600000.0
2008-02-18 11:15:00,158.44,158.48,158.44,158.48,283800000.0
2008-02-18 11:16:00,158.48,158.48,158.45,158.475,186700000.0
2008-02-18 11:17:00,158.475,158.48,158.45,158.465,185400000.0
2008-02-18 11:18:00,158.465,158.47,158.43,158.44,321200000.0
2008-02-18 11:19:00,158.44,158.46,158.42,158.435,223000000.0
2008-02-18 11:20:00,158.44,158.465,158.43,158.45,413699998.0
2008-02-18 11:21:00,158.45,158.475,158.415,158.44,342700000.0
2008-02-18 11:22:00,158.44,158.445,158.44,158.445,191700000.0
2008-02-18 11:23:00,158.445,158.495,158.445,158.495,387700000.0
2008-02-18 11:24:00,158.495,158.525,158.485,158.5,343000001.0
2008-02-18 11:25:00,158.5,158.53,158.5,158.52,199000000.0
2008-02-18 11:26:00,158.52,158.52,158.46,158.47,243800002.0
2008-02-18 11:27:00,158.48,158.48,158.445,158.455,207600000.0
2008-02-18 11:28:00,158.45,158.475,158.395,158.395,456000000.0
2008-02-18 11:29:00,158.395,158.435,158.38,158.43,440900000.0
2008-02-18 11:30:00,158.43,158.495,158.425,158.44,584500012.0
2008-02-18 11:31:00,158.445,158.45,158.415,158.44,321100001.0
2008-02-18 11:32:00,158.44,158.46,158.435,158.44,214200000.0
2008-02-18 11:33:00,158.44,158.465,158.435,158.435,362400000.0
2008-02-18 11:34:00,158.435,158.435,158.38,158.385,506400001.0
2008-02-18 11:35:00,158.39,158.395,158.365,158.38,502400005.0
2008-02-18 11:36:00,158.38,158.455,158.38,158.41,215700000.0
2008-02-18 11:37:00,158.41,158.44,158.405,158.42,204900000.0
2008-02-18 11:38:00,158.42,158.45,158.42,158.445,161200000.0
2008-02-18 11:39:00,158.445,158.445,158.42,158.42,177900000.0
2008-02-18 11:40:00,158.42,158.43,158.4,158.42,294500000.0
2008-02-18 11:41:00,158.42,158.42,158.395,158.4,314400000.0
2008-02-18 11:42:00,158.4,158.41,158.38,158.4,189600000.0
2008-02-18 11:43:00,158.4,158.4,158.37,158.37,205199999.0
2008-02-18 11:44:00,158.375,158.38,158.37,158.37,58200000.0
2008-02-18 11:45:00,158.37,158.37,158.33,158.34,271300000.0
2008-02-18 11:46:00,158.335,158.37,158.335,158.365,533700000.0
2008-02-18 11:47:00,158.365,158.385,158.365,158.37,276700000.0
2008-02-18 11:48:00,158.37,158.395,158.37,158.39,349900000.0
2008-02-18 11:49:00,158.39,158.4,158.375,158.375,316100002.0
2008-02-18 11:50:00,158.375,158.385,158.36,158.365,434100000.0
2008-02-18 11:51:00,158.365,158.37,158.35,158.36,119800000.0
2008-02-18 11:52:00,158.355,158.38,158.35,158.37,140100000.0
2008-02-18 11:53:00,158.37,158.38,158.35,158.38,157900000.0
2008-02-18 11:54:00,158.375,158.38,158.36,158.38,337500004.0
2008-02-18 11:55:00,158.38,158.43,158.375,158.395,384000000.0
2008-02-18 11:56:00,158.395,158.415,158.38,158.41,186600000.0
2008-02-18 11:57:00,158.41,158.42,158.41,158.41,133400000.0
2008-02-18 11:58:00,158.41,158.41,158.405,158.405,148000000.0
2008-02-18 11:59:00,158.405,158.41,158.36,158.36,393000000.0
2008-02-18 12:00:00,158.355,158.36,158.335,158.355,154600000.0
2008-02-18 12:01:00,158.35,158.365,158.34,158.365,209600000.0
2008-02-18 12:02:00,158.365,158.38,158.35,158.355,208600000.0
2008-02-18 12:03:00,158.355,158.45,158.355,158.425,328400000.0
2008-02-18 12:04:00,158.425,158.44,158.41,158.42,122900000.0
2008-02-18 12:05:00,158.42,158.43,158.4,158.42,271100000.0
2008-02-18 12:06:00,158.42,158.43,158.415,158.425,89300000.0
2008-02-18 12:07:00,158.425,158.43,158.42,158.42,117700000.0
2008-02-18 12:08:00,158.415,158.43,158.415,158.415,166000000.0
2008-02-18 12:09:00,158.42,158.44,158.415,158.42,175400000.0
2008-02-18 12:10:00,158.42,158.43,158.41,158.42,86400000.0
2008-02-18 12:11:00,158.42,158.445,158.42,158.445,121700000.0
2008-02-18 12:12:00,158.445,158.47,158.445,158.455,356800001.0
2008-02-18 12:13:00,158.455,158.46,158.44,158.455,328400000.0
2008-02-18 12:14:00,158.455,158.455,158.44,158.45,275500000.0
2008-02-18 12:15:00,158.455,158.46,158.445,158.46,148000000.0
2008-02-18 12:16:00,158.46,158.47,158.46,158.47,40500000.0
2008-02-18 12:17:00,158.47,158.47,158.47,158.47,11400000.0
2008-02-18 12:18:00,158.47,158.485,158.46,158.46,101600000.0
2008-02-18 12:19:00,158.46,158.46,158.46,158.46,15800000.0
2008-02-18 12:20:00,158.46,158.46,158.445,158.45,440000002.0
2008-02-18 12:21:00,158.45,158.45,158.425,158.425,145800000.0
2008-02-18 12:22:00,158.425,158.43,158.415,158.43,70400000.0
2008-02-18 12:23:00,158.43,158.43,158.395,158.4,285800000.0
2008-02-18 12:24:00,158.4,158.41,158.395,158.4,119300000.0
2008-02-18 12:25:00,158.4,158.41,158.395,158.4,55600000.0
2008-02-18 12:26:00,158.4,158.42,158.4,158.4,139800000.0
2008-02-18 12:27:00,158.4,158.4,158.385,158.395,114100000.0
2008-02-18 12:28:00,158.39,158.39,158.375,158.38,459300005.0
2008-02-18 12:29:00,158.38,158.385,158.375,158.38,217800000.0
2008-02-18 12:30:00,158.38,158.385,158.375,158.38,62800000.0
2008-02-18 12:31:00,158.38,158.385,158.34,158.35,337600001.0
2008-02-18 12:32:00,158.35,158.36,158.34,158.35,102400000.0
2008-02-18 12:33:00,158.35,158.36,158.35,158.36,9900000.0
2008-02-18 12:34:00,158.36,158.36,158.36,158.36,10500000.0
2008-02-18 12:35:00,158.36,158.39,158.36,158.36,256400000.0
2008-02-18 12:36:00,158.365,158.365,158.35,158.35,92400000.0
2008-02-18 12:37:00,158.35,158.35,158.315,158.325,315300000.0
2008-02-18 12:38:00,158.325,158.325,158.3,158.3,196400000.0
2008-02-18 12:39:00,158.3,158.33,158.3,158.31,148500000.0
2008-02-18 12:40:00,158.31,158.32,158.3,158.3,122700000.0
2008-02-18 12:41:00,158.3,158.315,158.295,158.31,189100000.0
2008-02-18 12:42:00,158.31,158.32,158.305,158.31,52500000.0
2008-02-18 12:43:00,158.31,158.32,158.305,158.315,166400000.0
2008-02-18 12:44:00,158.31,158.315,158.295,158.3,500499996.0
2008-02-18 12:45:00,158.3,158.3,158.295,158.295,549500019.0
2008-02-18 12:46:00,158.295,158.305,158.295,158.305,42400000.0
2008-02-18 12:47:00,158.305,158.315,158.295,158.295,407700000.0
2008-02-18 12:48:00,158.295,158.32,158.295,158.32,114600000.0
2008-02-18 12:49:00,158.32,158.32,158.28,158.28,197100000.0
2008-02-18 12:50:00,158.28,158.29,158.28,158.285,112500001.0
2008-02-18 12:51:00,158.285,158.29,158.28,158.29,114500000.0
2008-02-18 12:52:00,158.29,158.31,158.29,158.31,45600000.0
2008-02-18 12:53:00,158.31,158.31,158.295,158.3,57200000.0
2008-02-18 12:54:00,158.3,158.31,158.295,158.295,103800000.0
2008-02-18 12:55:00,158.295,158.315,158.26,158.27,927399993.0
2008-02-18 12:56:00,158.27,158.27,158.25,158.25,162200000.0
2008-02-18 12:57:00,158.25,158.25,158.25,158.25,52400000.0
2008-02-18 12:58:00,158.25,158.26,158.25,158.25,198400000.0
2008-02-18 12:59:00,158.25,158.255,158.215,158.215,600899995.0
2008-02-18 13:00:00,158.215,158.225,158.17,158.175,632200002.0
2008-02-18 13:01:00,158.175,158.215,158.175,158.195,294000000.0
2008-02-18 13:02:00,158.195,158.195,158.195,158.195,354300000.0
2008-02-18 13:03:00,158.195,158.205,158.185,158.19,481500008.0
2008-02-18 13:04:00,158.19,158.235,158.19,158.19,432200000.0
2008-02-18 13:05:00,158.19,158.195,158.165,158.195,437100000.0
2008-02-18 13:06:00,158.195,158.205,158.185,158.19,234700000.0
2008-02-18 13:07:00,158.19,158.2,158.165,158.17,228399998.0
2008-02-18 13:08:00,158.175,158.18,158.165,158.18,129900000.0
2008-02-18 13:09:00,158.18,158.255,158.17,158.255,390100000.0
2008-02-18 13:10:00,158.255,158.27,158.22,158.25,346700000.0
2008-02-18 13:11:00,158.245,158.255,158.23,158.24,197000000.0
2008-02-18 13:12:00,158.24,158.255,158.24,158.255,139700000.0
2008-02-18 13:13:00,158.255,158.265,158.255,158.26,127300000.0
2008-02-18 13:14:00,158.26,158.31,158.26,158.29,82300000.0
2008-02-18 13:15:00,158.29,158.29,158.275,158.28,206700000.0
2008-02-18 13:16:00,158.28,158.28,158.265,158.27,130900000.0
2008-02-18 13:17:00,158.27,158.3,158.27,158.29,128600000.0
2008-02-18 13:18:00,158.29,158.295,158.29,158.295,91000000.0
2008-02-18 13:19:00,158.29,158.3,158.285,158.29,132500000.0
2008-02-18 13:20:00,158.29,158.3,158.29,158.29,50600000.0
2008-02-18 13:21:00,158.29,158.295,158.29,158.295,75200000.0
2008-02-18 13:22:00,158.295,158.305,158.275,158.28,382499998.0
2008-02-18 13:23:00,158.28,158.295,158.25,158.295,111400000.0
2008-02-18 13:24:00,158.295,158.295,158.275,158.28,184100000.0
2008-02-18 13:25:00,158.28,158.28,158.235,158.235,222500000.0
2008-02-18 13:26:00,158.235,158.24,158.21,158.225,443100003.0
2008-02-18 13:27:00,158.225,158.24,158.195,158.235,421500000.0
2008-02-18 13:28:00,158.235,158.245,158.18,158.18,335199997.0
2008-02-18 13:29:00,158.18,158.19,158.145,158.155,299499999.0
2008-02-18 13:30:00,158.155,158.17,158.155,158.17,158000000.0
2008-02-18 13:31:00,158.17,158.19,158.17,158.18,314300000.0
2008-02-18 13:32:00,158.18,158.19,158.155,158.18,190000000.0
2008-02-18 13:33:00,158.18,158.205,158.165,158.195,247400000.0
2008-02-18 13:34:00,158.195,158.2,158.18,158.2,257000000.0
2008-02-18 13:35:00,158.2,158.22,158.195,158.2,259200000.0
2008-02-18 13:36:00,158.2,158.205,158.18,158.18,252200000.0
2008-02-18 13:37:00,158.18,158.18,158.15,158.155,456300000.0
2008-02-18 13:38:00,158.15,158.16,158.11,158.13,333000001.0
2008-02-18 13:39:00,158.13,158.165,158.125,158.15,266300000.0
2008-02-18 13:40:00,158.15,158.2,158.15,158.195,583499994.0
2008-02-18 13:41:00,158.195,158.235,158.185,158.205,193500000.0
2008-02-18 13:42:00,158.205,158.26,158.205,158.24,273900000.0
2008-02-18 13:43:00,158.24,158.295,158.205,158.285,342700000.0
2008-02-18 13:44:00,158.285,158.285,158.265,158.27,362100000.0
2008-02-18 13:45:00,158.265,158.265,158.225,158.235,382600000.0
2008-02-18 13:46:00,158.235,158.275,158.225,158.275,275500000.0
2008-02-18 13:47:00,158.27,158.28,158.27,158.28,84800000.0
2008-02-18 13:48:00,158.28,158.32,158.28,158.315,237000000.0
2008-02-18 13:49:00,158.315,158.33,158.29,158.3,164100000.0
2008-02-18 13:50:00,158.3,158.3,158.295,158.3,79100000.0
2008-02-18 13:51:00,158.3,158.355,158.3,158.335,333700000.0
2008-02-18 13:52:00,158.335,158.355,158.32,158.325,230200000.0
2008-02-18 13:53:00,158.325,158.325,158.295,158.3,235400000.0
2008-02-18 13:54:00,158.3,158.335,158.295,158.32,100400000.0
2008-02-18 13:55:00,158.32,158.32,158.315,158.315,11000000.0
2008-02-18 13:56:00,158.315,158.33,158.305,158.305,106600000.0
2008-02-18 13:57:00,158.305,158.33,158.3,158.33,117700000.0
2008-02-18 13:58:00,158.33,158.36,158.33,158.355,117500000.0
2008-02-18 13:59:00,158.355,158.355,158.315,158.315,304000000.0
2008-02-18 14:00:00,158.315,158.33,158.305,158.31,468200007.0
2008-02-18 14:01:00,158.305,158.325,158.295,158.3,285200001.0
2008-02-18 14:02:00,158.3,158.32,158.285,158.3,247900000.0
2008-02-18 14:03:00,158.3,158.3,158.28,158.28,180100000.0
2008-02-18 14:04:00,158.285,158.29,158.27,158.28,102300000.0
2008-02-18 14:05:00,158.28,158.285,158.27,158.28,111800000.0
2008-02-18 14:06:00,158.28,158.28,158.265,158.275,151900000.0
2008-02-18 14:07:00,158.275,158.275,158.24,158.25,395300000.0
2008-02-18 14:08:00,158.25,158.25,158.215,158.22,246100000.0
2008-02-18 14:09:00,158.215,158.225,158.21,158.21,275300000.0
2008-02-18 14:10:00,158.21,158.21,158.195,158.2,103000000.0
2008-02-18 14:11:00,158.2,158.205,158.195,158.195,552400022.0
2008-02-18 14:12:00,158.195,158.21,158.185,158.21,392800000.0
2008-02-18 14:13:00,158.21,158.26,158.205,158.245,416300000.0
2008-02-18 14:14:00,158.245,158.26,158.245,158.26,152600000.0
2008-02-18 14:15:00,158.265,158.27,158.255,158.26,217600000.0
2008-02-18 14:16:00,158.255,158.29,158.25,158.285,155800000.0
2008-02-18 14:17:00,158.285,158.32,158.27,158.315,368600000.0
2008-02-18 14:18:00,158.315,158.32,158.295,158.305,398100000.0
2008-02-18 14:19:00,158.31,158.33,158.31,158.33,199300000.0
2008-02-18 14:20:00,158.33,158.335,158.325,158.325,165100004.0
2008-02-18 14:21:00,158.33,158.355,158.33,158.35,234100000.0
2008-02-18 14:22:00,158.35,158.35,158.335,158.345,195699999.0
2008-02-18 14:23:00,158.345,158.345,158.33,158.33,131700005.0
2008-02-18 14:24:00,158.33,158.33,158.32,158.32,825300023.0
2008-02-18 14:25:00,158.32,158.32,158.29,158.29,174000000.0
2008-02-18 14:26:00,158.295,158.31,158.295,158.305,138800000.0
2008-02-18 14:27:00,158.305,158.315,158.3,158.315,241800000.0
2008-02-18 14:28:00,158.31,158.315,158.285,158.31,225800000.0
2008-02-18 14:29:00,158.31,158.32,158.31,158.31,62700000.0
2008-02-18 14:30:00,158.31,158.315,158.3,158.31,127000000.0
2008-02-18 14:31:00,158.31,158.315,158.3,158.3,154300000.0
2008-02-18 14:32:00,158.3,158.3,158.24,158.245,166700000.0
2008-02-18 14:33:00,158.24,158.275,158.24,158.275,265800002.0
2008-02-18 14:34:00,158.27,158.285,158.265,158.275,377700000.0
2008-02-18 14:35:00,158.275,158.285,158.265,158.27,160100000.0
2008-02-18 14:36:00,158.27,158.29,158.255,158.255,151300000.0
2008-02-18 14:37:00,158.255,158.265,158.255,158.265,93000000.0
2008-02-18 14:38:00,158.265,158.28,158.26,158.275,114800000.0
2008-02-18 14:39:00,158.28,158.28,158.25,158.26,121200000.0
2008-02-18 14:40:00,158.26,158.34,158.26,158.325,318700000.0
2008-02-18 14:41:00,158.325,158.365,158.31,158.35,365500000.0
2008-02-18 14:42:00,158.355,158.365,158.34,158.34,215700000.0
2008-02-18 14:43:00,158.345,158.37,158.33,158.36,287900001.0
2008-02-18 14:44:00,158.36,158.365,158.34,158.36,378600000.0
2008-02-18 14:45:00,158.36,158.37,158.335,158.37,246100000.0
2008-02-18 14:46:00,158.365,158.385,158.365,158.37,173000000.0
2008-02-18 14:47:00,158.37,158.385,158.36,158.365,216700000.0
2008-02-18 14:48:00,158.365,158.37,158.35,158.35,176500000.0
2008-02-18 14:49:00,158.35,158.35,158.295,158.31,428200000.0
2008-02-18 14:50:00,158.31,158.345,158.305,158.345,103500000.0
2008-02-18 14:51:00,158.345,158.345,158.32,158.33,100300000.0
2008-02-18 14:52:00,158.33,158.345,158.33,158.345,99200000.0
2008-02-18 14:53:00,158.345,158.375,158.345,158.365,173200000.0
2008-02-18 14:54:00,158.375,158.39,158.36,158.36,116600000.0
2008-02-18 14:55:00,158.36,158.37,158.36,158.37,225300000.0
2008-02-18 14:56:00,158.365,158.385,158.365,158.385,278000000.0
2008-02-18 14:57:00,158.39,158.395,158.355,158.365,311399999.0
2008-02-18 14:58:00,158.365,158.385,158.36,158.38,603699994.0
2008-02-18 14:59:00,158.38,158.39,158.37,158.385,221499999.0
2008-02-18 15:00:00,158.385,158.39,158.375,158.375,248400000.0
2008-02-18 15:01:00,158.375,158.38,158.335,158.335,516400000.0
2008-02-18 15:02:00,158.34,158.35,158.33,158.335,401200000.0
2008-02-18 15:03:00,158.335,158.375,158.335,158.355,472800000.0
2008-02-18 15:04:00,158.355,158.365,158.335,158.34,298199999.0
2008-02-18 15:05:00,158.34,158.34,158.29,158.29,467199999.0
2008-02-18 15:06:00,158.29,158.29,158.27,158.28,329799997.0
2008-02-18 15:07:00,158.28,158.315,158.28,158.315,355000000.0
2008-02-18 15:08:00,158.315,158.335,158.29,158.295,434899998.0
2008-02-18 15:09:00,158.295,158.31,158.295,158.3,121700000.0
2008-02-18 15:10:00,158.3,158.305,158.29,158.3,520499996.0
2008-02-18 15:11:00,158.31,158.36,158.31,158.32,311100003.0
2008-02-18 15:12:00,158.32,158.33,158.295,158.31,200100000.0
2008-02-18 15:13:00,158.31,158.34,158.305,158.34,302899998.0
2008-02-18 15:14:00,158.34,158.37,158.335,158.345,745499997.0
2008-02-18 15:15:00,158.34,158.355,158.315,158.33,442399998.0
2008-02-18 15:16:00,158.33,158.35,158.285,158.29,351200000.0
2008-02-18 15:17:00,158.29,158.305,158.275,158.29,203900000.0
2008-02-18 15:18:00,158.285,158.3,158.27,158.275,520300000.0
2008-02-18 15:19:00,158.275,158.275,158.27,158.275,425200000.0
2008-02-18 15:20:00,158.275,158.3,158.27,158.295,706799999.0
2008-02-18 15:21:00,158.295,158.315,158.28,158.315,609900000.0
2008-02-18 15:22:00,158.315,158.325,158.3,158.315,434999999.0
2008-02-18 15:23:00,158.315,158.315,158.285,158.29,781300004.0
2008-02-18 15:24:00,158.295,158.3,158.275,158.28,454300005.0
2008-02-18 15:25:00,158.275,158.3,158.27,158.285,266100000.0
2008-02-18 15:26:00,158.285,158.31,158.28,158.295,243200000.0
2008-02-18 15:27:00,158.295,158.295,158.21,158.215,514300001.0
2008-02-18 15:28:00,158.21,158.22,158.205,158.205,479699990.0
2008-02-18 15:29:00,158.205,158.25,158.205,158.215,802099992.0
2008-02-18 15:30:00,158.22,158.23,158.2,158.215,770699993.0
2008-02-18 15:31:00,158.215,158.225,158.14,158.145,538599998.0
2008-02-18 15:32:00,158.145,158.195,158.145,158.195,647399997.0
2008-02-18 15:33:00,158.195,158.285,158.195,158.275,671799999.0
2008-02-18 15:34:00,158.275,158.275,158.195,158.215,338400003.0
2008-02-18 15:35:00,158.215,158.225,158.195,158.205,174199998.0
2008-02-18 15:36:00,158.205,158.23,158.205,158.225,257100000.0
2008-02-18 15:37:00,158.225,158.235,158.21,158.225,190800000.0
2008-02-18 15:38:00,158.225,158.235,158.2,158.2,511399997.0
2008-02-18 15:39:00,158.2,158.205,158.165,158.18,305000000.0
2008-02-18 15:40:00,158.18,158.185,158.165,158.18,87200000.0
2008-02-18 15:41:00,158.18,158.205,158.18,158.205,201000000.0
2008-02-18 15:42:00,158.205,158.205,158.145,158.17,612100001.0
2008-02-18 15:43:00,158.17,158.195,158.17,158.19,365500000.0
2008-02-18 15:44:00,158.19,158.235,158.185,158.225,328700000.0
2008-02-18 15:45:00,158.225,158.28,158.22,158.265,301700003.0
2008-02-18 15:46:00,158.27,158.315,158.25,158.285,170700000.0
2008-02-18 15:47:00,158.285,158.305,158.285,158.295,543200000.0
2008-02-18 15:48:00,158.295,158.295,158.275,158.28,354600000.0
2008-02-18 15:49:00,158.28,158.28,158.255,158.26,429500000.0
2008-02-18 15:50:00,158.26,158.275,158.245,158.245,331899999.0
2008-02-18 15:51:00,158.245,158.25,158.235,158.25,114899998.0
2008-02-18 15:52:00,158.25,158.255,158.24,158.25,182400000.0
2008-02-18 15:53:00,158.25,158.285,158.25,158.275,213700000.0
2008-02-18 15:54:00,158.275,158.285,158.265,158.27,161400000.0
2008-02-18 15:55:00,158.27,158.27,158.255,158.255,120600000.0
2008-02-18 15:56:00,158.26,158.26,158.255,158.255,105600000.0
2008-02-18 15:57:00,158.26,158.29,158.26,158.265,239500000.0
2008-02-18 15:58:00,158.265,158.265,158.255,158.255,490899995.0
2008-02-18 15:59:00,158.255,158.255,158.245,158.245,559199985.0
2008-02-18 16:00:00,158.245,158.255,158.245,158.25,389900000.0
2008-02-18 16:01:00,158.25,158.25,158.245,158.245,451100000.0
2008-02-18 16:02:00,158.245,158.255,158.24,158.25,209600000.0
2008-02-18 16:03:00,158.25,158.265,158.245,158.255,515699992.0
2008-02-18 16:04:00,158.255,158.265,158.245,158.255,158899999.0
2008-02-18 16:05:00,158.25,158.26,158.245,158.26,182600000.0
2008-02-18 16:06:00,158.255,158.255,158.23,158.24,379099996.0
2008-02-18 16:07:00,158.24,158.24,158.19,158.21,104300000.0
2008-02-18 16:08:00,158.21,158.21,158.185,158.19,146800000.0
2008-02-18 16:09:00,158.19,158.205,158.19,158.19,145900000.0
2008-02-18 16:10:00,158.19,158.195,158.17,158.175,172500000.0
2008-02-18 16:11:00,158.175,158.175,158.155,158.155,188899995.0
2008-02-18 16:12:00,158.155,158.155,158.145,158.155,365399998.0
2008-02-18 16:13:00,158.155,158.175,158.145,158.165,571999998.0
2008-02-18 16:14:00,158.165,158.195,158.165,158.195,342700000.0
2008-02-18 16:15:00,158.195,158.215,158.19,158.215,322800007.0
2008-02-18 16:16:00,158.215,158.235,158.205,158.225,95000000.0
2008-02-18 16:17:00,158.225,158.23,158.215,158.225,224600000.0
2008-02-18 16:18:00,158.225,158.23,158.215,158.23,225800000.0
2008-02-18 16:19:00,158.23,158.235,158.225,158.225,196200000.0
2008-02-18 16:20:00,158.225,158.275,158.225,158.26,336600000.0
2008-02-18 16:21:00,158.26,158.265,158.24,158.245,225900000.0
2008-02-18 16:22:00,158.245,158.255,158.2,158.21,271500000.0
2008-02-18 16:23:00,158.215,158.225,158.205,158.225,140200000.0
2008-02-18 16:24:00,158.225,158.225,158.19,158.205,397199999.0
2008-02-18 16:25:00,158.205,158.215,158.195,158.195,299600006.0
2008-02-18 16:26:00,158.195,158.195,158.155,158.165,781400020.0
2008-02-18 16:27:00,158.165,158.165,158.135,158.155,878199995.0
2008-02-18 16:28:00,158.155,158.175,158.155,158.16,532199988.0
2008-02-18 16:29:00,158.16,158.175,158.16,158.17,148700002.0
2008-02-18 16:30:00,158.175,158.175,158.16,158.165,132400000.0
2008-02-18 16:31:00,158.165,158.185,158.16,158.17,230200000.0
2008-02-18 16:32:00,158.165,158.17,158.14,158.14,326600000.0
2008-02-18 16:33:00,158.14,158.155,158.095,158.155,474300000.0
2008-02-18 16:34:00,158.155,158.16,158.14,158.155,96000000.0
2008-02-18 16:35:00,158.155,158.16,158.155,158.155,37400000.0
2008-02-18 16:36:00,158.16,158.16,158.16,158.16,30800000.0
2008-02-18 16:37:00,158.16,158.17,158.155,158.165,75300000.0
2008-02-18 16:38:00,158.17,158.23,158.16,158.225,174100000.0
2008-02-18 16:39:00,158.225,158.23,158.225,158.23,147000000.0
2008-02-18 16:40:00,158.23,158.245,158.225,158.23,230300000.0
2008-02-18 16:41:00,158.23,158.255,158.225,158.24,236300000.0
2008-02-18 16:42:00,158.235,158.27,158.235,158.27,315800000.0
2008-02-18 16:43:00,158.27,158.285,158.265,158.285,173500000.0
2008-02-18 16:44:00,158.285,158.3,158.28,158.285,566100000.0
2008-02-18 16:45:00,158.285,158.285,158.25,158.28,314500000.0
2008-02-18 16:46:00,158.285,158.295,158.27,158.285,324400000.0
2008-02-18 16:47:00,158.285,158.305,158.28,158.305,227900000.0
2008-02-18 16:48:00,158.305,158.31,158.295,158.3,126400000.0
2008-02-18 16:49:00,158.3,158.365,158.3,158.32,336000000.0
2008-02-18 16:50:00,158.32,158.34,158.28,158.29,384800000.0
2008-02-18 16:51:00,158.29,158.295,158.265,158.27,153300000.0
2008-02-18 16:52:00,158.27,158.335,158.265,158.31,324200002.0
2008-02-18 16:53:00,158.31,158.325,158.285,158.285,279599999.0
2008-02-18 16:54:00,158.285,158.29,158.27,158.285,276900003.0
2008-02-18 16:55:00,158.285,158.345,158.28,158.34,420100000.0
2008-02-18 16:56:00,158.34,158.415,158.335,158.36,373500000.0
2008-02-18 16:57:00,158.36,158.375,158.34,158.35,373999998.0
2008-02-18 16:58:00,158.35,158.375,158.33,158.37,249200000.0
2008-02-18 16:59:00,158.37,158.475,158.37,158.445,856200000.0
2008-02-18 17:00:00,158.445,158.47,158.42,158.47,802900000.0
2008-02-18 17:01:00,158.47,158.48,158.45,158.455,375400000.0
2008-02-18 17:02:00,158.455,158.46,158.405,158.405,681200000.0
2008-02-18 17:03:00,158.405,158.405,158.38,158.385,463300000.0
2008-02-18 17:04:00,158.385,158.435,158.38,158.42,271400000.0
2008-02-18 17:05:00,158.42,158.445,158.415,158.435,279400000.0
2008-02-18 17:06:00,158.435,158.485,158.43,158.48,327600000.0
2008-02-18 17:07:00,158.48,158.48,158.465,158.47,542800000.0
2008-02-18 17:08:00,158.47,158.475,158.445,158.445,264400000.0
2008-02-18 17:09:00,158.445,158.455,158.44,158.44,296600001.0
2008-02-18 17:10:00,158.44,158.455,158.435,158.445,363500003.0
2008-02-18 17:11:00,158.445,158.455,158.425,158.435,113000001.0
2008-02-18 17:12:00,158.435,158.445,158.42,158.445,332100007.0
2008-02-18 17:13:00,158.45,158.45,158.425,158.43,369000011.0
2008-02-18 17:14:00,158.43,158.45,158.43,158.44,372200000.0
2008-02-18 17:15:00,158.44,158.44,158.43,158.435,79500000.0
2008-02-18 17:16:00,158.435,158.465,158.435,158.455,256400000.0
2008-02-18 17:17:00,158.455,158.46,158.44,158.445,386300000.0
2008-02-18 17:18:00,158.445,158.445,158.43,158.445,82900000.0
2008-02-18 17:19:00,158.445,158.495,158.445,158.49,518600000.0
2008-02-18 17:20:00,158.485,158.51,158.475,158.51,712400000.0
2008-02-18 17:21:00,158.51,158.525,158.5,158.515,490000000.0
2008-02-18 17:22:00,158.515,158.515,158.49,158.49,300000000.0
2008-02-18 17:23:00,158.495,158.505,158.48,158.48,225700000.0
2008-02-18 17:24:00,158.49,158.515,158.485,158.51,235800000.0
2008-02-18 17:25:00,158.51,158.51,158.48,158.49,363300001.0
2008-02-18 17:26:00,158.49,158.505,158.47,158.495,147100000.0
2008-02-18 17:27:00,158.495,158.535,158.49,158.52,447600000.0
2008-02-18 17:28:00,158.52,158.53,158.5,158.525,509600001.0
2008-02-18 17:29:00,158.525,158.565,158.52,158.545,730699999.0
2008-02-18 17:30:00,158.545,158.555,158.545,158.545,545500000.0
2008-02-18 17:31:00,158.545,158.545,158.535,158.54,397900000.0
2008-02-18 17:32:00,158.54,158.545,158.535,158.535,174500000.0
2008-02-18 17:33:00,158.535,158.535,158.535,158.535,60700000.0
2008-02-18 17:34:00,158.535,158.545,158.52,158.545,317200000.0
2008-02-18 17:35:00,158.545,158.59,158.545,158.565,247400000.0
2008-02-18 17:36:00,158.565,158.585,158.56,158.57,259400000.0
2008-02-18 17:37:00,158.565,158.58,158.565,158.575,399800000.0
2008-02-18 17:38:00,158.575,158.575,158.555,158.57,231300000.0
2008-02-18 17:39:00,158.57,158.58,158.565,158.565,203900000.0
2008-02-18 17:40:00,158.565,158.575,158.555,158.565,117100000.0
2008-02-18 17:41:00,158.565,158.565,158.53,158.55,321800000.0
2008-02-18 17:42:00,158.55,158.56,158.535,158.535,363000000.0
2008-02-18 17:43:00,158.535,158.535,158.515,158.515,539000000.0
2008-02-18 17:44:00,158.515,158.515,158.495,158.51,272400000.0
2008-02-18 17:45:00,158.51,158.515,158.49,158.505,420600000.0
2008-02-18 17:46:00,158.505,158.51,158.465,158.49,366800000.0
2008-02-18 17:47:00,158.49,158.495,158.475,158.495,412200000.0
2008-02-18 17:48:00,158.495,158.505,158.48,158.49,258500000.0
2008-02-18 17:49:00,158.49,158.495,158.485,158.485,139200000.0
2008-02-18 17:50:00,158.485,158.485,158.445,158.46,944899999.0
2008-02-18 17:51:00,158.46,158.46,158.445,158.45,198200000.0
2008-02-18 17:52:00,158.45,158.45,158.415,158.435,679500000.0
2008-02-18 17:53:00,158.435,158.465,158.435,158.44,460700000.0
2008-02-18 17:54:00,158.44,158.465,158.44,158.455,97000000.0
2008-02-18 17:55:00,158.455,158.475,158.445,158.45,214700000.0
2008-02-18 17:56:00,158.445,158.46,158.445,158.445,183400000.0
2008-02-18 17:57:00,158.445,158.455,158.435,158.445,301600000.0
2008-02-18 17:58:00,158.445,158.535,158.445,158.515,489600000.0
2008-02-18 17:59:00,158.52,158.56,158.46,158.525,456200000.0
2008-02-18 18:00:00,158.52,158.54,158.43,158.45,406100000.0
2008-02-18 18:01:00,158.455,158.475,158.45,158.46,155700000.0
2008-02-18 18:02:00,158.46,158.475,158.445,158.47,198400000.0
2008-02-18 18:03:00,158.47,158.49,158.47,158.49,143300000.0
2008-02-18 18:04:00,158.485,158.49,158.475,158.48,106600000.0
2008-02-18 18:05:00,158.48,158.495,158.475,158.475,123500000.0
2008-02-18 18:06:00,158.475,158.505,158.475,158.505,257100000.0
2008-02-18 18:07:00,158.505,158.505,158.505,158.505,127300000.0
2008-02-18 18:08:00,158.505,158.505,158.47,158.47,135400000.0
2008-02-18 18:09:00,158.465,158.475,158.46,158.475,125800000.0
2008-02-18 18:10:00,158.475,158.535,158.465,158.535,313200000.0
2008-02-18 18:11:00,158.535,158.535,158.49,158.505,284500000.0
2008-02-18 18:12:00,158.505,158.525,158.505,158.525,274300000.0
2008-02-18 18:13:00,158.525,158.555,158.52,158.54,184300000.0
2008-02-18 18:14:00,158.54,158.575,158.535,158.575,225900000.0
2008-02-18 18:15:00,158.575,158.585,158.545,158.555,261800000.0
2008-02-18 18:16:00,158.555,158.555,158.51,158.525,215500000.0
2008-02-18 18:17:00,158.525,158.535,158.515,158.525,186200000.0
2008-02-18 18:18:00,158.525,158.555,158.515,158.535,221800000.0
2008-02-18 18:19:00,158.54,158.565,158.54,158.565,267000000.0
2008-02-18 18:20:00,158.565,158.6,158.555,158.555,256700000.0
2008-02-18 18:21:00,158.555,158.56,158.525,158.535,256100000.0
2008-02-18 18:22:00,158.535,158.545,158.495,158.495,251900000.0
2008-02-18 18:23:00,158.485,158.485,158.475,158.485,93700000.0
2008-02-18 18:24:00,158.485,158.485,158.47,158.47,163100000.0
2008-02-18 18:25:00,158.47,158.485,158.455,158.485,320000000.0
2008-02-18 18:26:00,158.485,158.495,158.47,158.485,193000000.0
2008-02-18 18:27:00,158.485,158.495,158.47,158.485,169800000.0
2008-02-18 18:28:00,158.485,158.495,158.475,158.49,155100000.0
2008-02-18 18:29:00,158.49,158.49,158.445,158.46,140400000.0
2008-02-18 18:30:00,158.46,158.475,158.28,158.315,556100006.0
2008-02-18 18:31:00,158.315,158.455,158.305,158.385,651000000.0
2008-02-18 18:32:00,158.375,158.445,158.325,158.43,697100000.0
2008-02-18 18:33:00,158.43,158.495,158.425,158.425,341300000.0
2008-02-18 18:34:00,158.425,158.425,158.295,158.305,482400001.0
2008-02-18 18:35:00,158.305,158.425,158.295,158.375,533900001.0
2008-02-18 18:36:00,158.37,158.475,158.35,158.465,562700000.0
2008-02-18 18:37:00,158.465,158.485,158.44,158.45,332800000.0
2008-02-18 18:38:00,158.45,158.45,158.395,158.43,233400000.0
2008-02-18 18:39:00,158.43,158.435,158.42,158.42,44400000.0
2008-02-18 18:40:00,158.42,158.42,158.41,158.41,93700000.0
2008-02-18 18:41:00,158.41,158.41,158.4,158.405,150100000.0
2008-02-18 18:42:00,158.405,158.48,158.405,158.465,279200000.0
2008-02-18 18:43:00,158.465,158.465,158.44,158.46,138200000.0
2008-02-18 18:44:00,158.46,158.46,158.44,158.44,57900000.0
2008-02-18 18:45:00,158.44,158.44,158.4,158.4,133600000.0
2008-02-18 18:46:00,158.4,158.41,158.4,158.41,45900000.0
2008-02-18 18:47:00,158.41,158.41,158.4,158.41,39900000.0
2008-02-18 18:48:00,158.41,158.415,158.4,158.415,43200000.0
2008-02-18 18:49:00,158.415,158.415,158.36,158.385,217700000.0
2008-02-18 18:50:00,158.385,158.405,158.375,158.405,177400000.0
2008-02-18 18:51:00,158.395,158.435,158.395,158.425,103500000.0
2008-02-18 18:52:00,158.425,158.435,158.425,158.435,204600000.0
2008-02-18 18:53:00,158.435,158.435,158.4,158.405,218400000.0
2008-02-18 18:54:00,158.405,158.405,158.39,158.39,79800000.0
2008-02-18 18:55:00,158.395,158.395,158.375,158.375,161700000.0
2008-02-18 18:56:00,158.375,158.385,158.375,158.38,181800000.0
2008-02-18 18:57:00,158.38,158.385,158.37,158.375,112900000.0
2008-02-18 18:58:00,158.38,158.395,158.38,158.385,54800000.0
2008-02-18 18:59:00,158.38,158.46,158.38,158.435,271799999.0
2008-02-18 19:00:00,158.435,158.44,158.415,158.44,138400000.0
2008-02-18 19:01:00,158.44,158.44,158.44,158.44,8800000.0
2008-02-18 19:02:00,158.435,158.445,158.435,158.445,116900000.0
2008-02-18 19:03:00,158.445,158.445,158.415,158.425,132100000.0
2008-02-18 19:04:00,158.425,158.425,158.415,158.415,147400000.0
2008-02-18 19:05:00,158.415,158.415,158.395,158.4,33200000.0
2008-02-18 19:06:00,158.4,158.4,158.4,158.4,21100000.0
2008-02-18 19:07:00,158.4,158.4,158.4,158.4,11900000.0
2008-02-18 19:08:00,158.4,158.4,158.395,158.395,34200000.0
2008-02-18 19:09:00,158.395,158.405,158.385,158.385,73800000.0
2008-02-18 19:10:00,158.385,158.4,158.375,158.39,149100000.0
2008-02-18 19:11:00,158.39,158.395,158.39,158.39,68000000.0
2008-02-18 19:12:00,158.41,158.415,158.385,158.41,103100000.0
2008-02-18 19:13:00,158.405,158.445,158.395,158.445,128000000.0
2008-02-18 19:14:00,158.445,158.455,158.445,158.445,157200000.0
2008-02-18 19:15:00,158.445,158.455,158.42,158.435,94000000.0
2008-02-18 19:16:00,158.435,158.445,158.43,158.435,88800000.0
2008-02-18 19:17:00,158.435,158.44,158.425,158.43,102700000.0
2008-02-18 19:18:00,158.43,158.445,158.43,158.43,59600000.0
2008-02-18 19:19:00,158.43,158.44,158.42,158.43,112400000.0
2008-02-18 19:20:00,158.425,158.435,158.405,158.43,81900000.0
2008-02-18 19:21:00,158.43,158.435,158.41,158.42,74100000.0
2008-02-18 19:22:00,158.42,158.42,158.42,158.42,7600000.0
2008-02-18 19:23:00,158.42,158.42,158.42,158.42,5200000.0
2008-02-18 19:24:00,158.42,158.425,158.42,158.425,54500000.0
2008-02-18 19:25:00,158.42,158.445,158.42,158.44,66300000.0
2008-02-18 19:26:00,158.44,158.445,158.42,158.435,70500000.0
2008-02-18 19:27:00,158.435,158.485,158.435,158.475,88100000.0
2008-02-18 19:28:00,158.475,158.475,158.475,158.475,5500000.0
2008-02-18 19:29:00,158.475,158.485,158.46,158.46,38500000.0
2008-02-18 19:30:00,158.46,158.47,158.46,158.465,33200000.0
2008-02-18 19:31:00,158.465,158.475,158.465,158.47,17200000.0
2008-02-18 19:32:00,158.47,158.495,158.47,158.475,42700000.0
2008-02-18 19:33:00,158.475,158.485,158.465,158.465,106700000.0
2008-02-18 19:34:00,158.465,158.475,158.465,158.475,19700000.0
2008-02-18 19:35:00,158.475,158.485,158.465,158.485,108600000.0
2008-02-18 19:36:00,158.485,158.485,158.47,158.475,81600000.0
2008-02-18 19:37:00,158.47,158.475,158.455,158.465,104700000.0
2008-02-18 19:38:00,158.465,158.485,158.46,158.465,50000000.0
2008-02-18 19:39:00,158.465,158.465,158.45,158.45,29700000.0
2008-02-18 19:40:00,158.45,158.46,158.45,158.46,27900000.0
2008-02-18 19:41:00,158.46,158.465,158.46,158.465,9300000.0
2008-02-18 19:42:00,158.465,158.465,158.465,158.465,16600000.0
2008-02-18 19:43:00,158.465,158.465,158.455,158.455,69400000.0
2008-02-18 19:44:00,158.455,158.515,158.445,158.51,247000000.0
2008-02-18 19:45:00,158.51,158.51,158.475,158.475,65800000.0
2008-02-18 19:46:00,158.49,158.53,158.48,158.485,118100000.0
2008-02-18 19:47:00,158.485,158.52,158.485,158.515,125500000.0
2008-02-18 19:48:00,158.515,158.515,158.48,158.51,87800000.0
2008-02-18 19:49:00,158.51,158.525,158.505,158.52,78600000.0
2008-02-18 19:50:00,158.52,158.525,158.52,158.525,24400000.0
2008-02-18 19:51:00,158.525,158.54,158.48,158.48,119800000.0
2008-02-18 19:52:00,158.48,158.51,158.475,158.485,97800000.0
2008-02-18 19:53:00,158.485,158.505,158.485,158.5,74300000.0
2008-02-18 19:54:00,158.5,158.505,158.5,158.505,15200000.0
2008-02-18 19:55:00,158.5,158.52,158.48,158.485,59200000.0
2008-02-18 19:56:00,158.485,158.49,158.48,158.49,108600000.0
2008-02-18 19:57:00,158.49,158.49,158.485,158.49,14600000.0
2008-02-18 19:58:00,158.49,158.505,158.485,158.505,43000000.0
2008-02-18 19:59:00,158.505,158.505,158.48,158.48,43400000.0
2008-02-18 20:00:00,158.47,158.5,158.47,158.495,85200000.0
2008-02-18 20:01:00,158.495,158.5,158.495,158.5,20000000.0
2008-02-18 20:02:00,158.5,158.5,158.465,158.47,76000000.0
2008-02-18 20:03:00,158.47,158.48,158.47,158.47,23600000.0
2008-02-18 20:04:00,158.47,158.48,158.47,158.47,45600000.0
2008-02-18 20:05:00,158.47,158.47,158.45,158.45,18400000.0
2008-02-18 20:06:00,158.45,158.465,158.445,158.465,86100000.0
2008-02-18 20:07:00,158.465,158.465,158.46,158.46,24500000.0
2008-02-18 20:08:00,158.46,158.48,158.455,158.475,94600000.0
2008-02-18 20:09:00,158.47,158.475,158.47,158.475,46000000.0
2008-02-18 20:10:00,158.475,158.495,158.475,158.48,50400000.0
2008-02-18 20:11:00,158.48,158.48,158.475,158.475,10500000.0
2008-02-18 20:12:00,158.475,158.495,158.475,158.495,45200000.0
2008-02-18 20:13:00,158.495,158.505,158.495,158.5,207200002.0
2008-02-18 20:14:00,158.505,158.525,158.505,158.525,70000000.0
2008-02-18 20:15:00,158.525,158.525,158.51,158.51,25600000.0
2008-02-18 20:16:00,158.51,158.52,158.51,158.52,23300000.0
2008-02-18 20:17:00,158.52,158.52,158.51,158.52,16400000.0
2008-02-18 20:18:00,158.52,158.52,158.51,158.52,14600000.0
2008-02-18 20:19:00,158.52,158.52,158.52,158.52,8800000.0
2008-02-18 20:20:00,158.52,158.52,158.52,158.52,7200000.0
2008-02-18 20:21:00,158.52,158.52,158.51,158.51,11200000.0
2008-02-18 20:22:00,158.51,158.51,158.51,158.51,7600000.0
2008-02-18 20:23:00,158.51,158.52,158.51,158.52,7200000.0
2008-02-18 20:24:00,158.52,158.52,158.51,158.51,5200000.0
2008-02-18 20:25:00,158.51,158.51,158.49,158.5,53900000.0
2008-02-18 20:26:00,158.5,158.5,158.495,158.5,62300000.0
2008-02-18 20:27:00,158.5,158.5,158.5,158.5,14400000.0
2008-02-18 20:28:00,158.5,158.505,158.5,158.5,21200000.0
2008-02-18 20:29:00,158.5,158.515,158.5,158.515,58700000.0
2008-02-18 20:30:00,158.515,158.52,158.515,158.52,50400000.0
2008-02-18 20:31:00,158.52,158.52,158.52,158.52,8800000.0
2008-02-18 20:32:00,158.52,158.52,158.515,158.52,56800000.0
2008-02-18 20:33:00,158.52,158.52,158.515,158.515,28000000.0
2008-02-18 20:34:00,158.515,158.52,158.515,158.52,59200000.0
2008-02-18 20:35:00,158.52,158.52,158.52,158.52,12800000.0
2008-02-18 20:36:00,158.52,158.52,158.52,158.52,6400000.0
2008-02-18 20:37:00,158.52,158.52,158.52,158.52,17600000.0
2008-02-18 20:38:00,158.52,158.52,158.52,158.52,12100000.0
2008-02-18 20:39:00,158.52,158.53,158.52,158.53,32200000.0
2008-02-18 20:40:00,158.53,158.53,158.525,158.525,12200000.0
2008-02-18 20:41:00,158.525,158.535,158.52,158.53,31000000.0
2008-02-18 20:42:00,158.53,158.535,158.53,158.535,64000000.0
2008-02-18 20:43:00,158.535,158.56,158.535,158.56,77400000.0
2008-02-18 20:44:00,158.56,158.565,158.56,158.56,20300000.0
2008-02-18 20:45:00,158.56,158.595,158.56,158.585,106800000.0
2008-02-18 20:46:00,158.585,158.585,158.575,158.58,88500000.0
2008-02-18 20:47:00,158.58,158.58,158.57,158.575,51500000.0
2008-02-18 20:48:00,158.575,158.575,158.57,158.575,39800000.0
2008-02-18 20:49:00,158.575,158.575,158.565,158.565,83400000.0
2008-02-18 20:50:00,158.565,158.565,158.565,158.565,57400000.0
2008-02-18 20:51:00,158.565,158.58,158.55,158.56,94300000.0
2008-02-18 20:52:00,158.56,158.56,158.535,158.535,110300000.0
2008-02-18 20:53:00,158.535,158.545,158.535,158.54,58600000.0
2008-02-18 20:54:00,158.54,158.555,158.535,158.555,102500000.0
2008-02-18 20:55:00,158.555,158.555,158.525,158.525,103800000.0
2008-02-18 20:56:00,158.525,158.535,158.52,158.53,95000000.0
2008-02-18 20:57:00,158.53,158.555,158.52,158.52,70300000.0
2008-02-18 20:58:00,158.53,158.53,158.53,158.53,8000000.0
2008-02-18 20:59:00,158.53,158.53,158.53,158.53,4800000.0
2008-02-18 21:00:00,158.53,158.53,158.52,158.52,38800000.0
2008-02-18 21:01:00,158.525,158.53,158.525,158.525,31800000.0
2008-02-18 21:02:00,158.525,158.525,158.525,158.525,46800000.0
2008-02-18 21:03:00,158.525,158.525,158.525,158.525,45400000.0
2008-02-18 21:04:00,158.525,158.56,158.525,158.56,122900000.0
2008-02-18 21:05:00,158.56,158.58,158.535,158.555,273400000.0
2008-02-18 21:06:00,158.555,158.555,158.545,158.55,67200000.0
2008-02-18 21:07:00,158.55,158.58,158.55,158.58,123000000.0
2008-02-18 21:08:00,158.58,158.58,158.58,158.58,2400000.0
2008-02-18 21:09:00,158.58,158.595,158.58,158.595,162300000.0
2008-02-18 21:10:00,158.595,158.605,158.595,158.6,40600000.0
2008-02-18 21:11:00,158.6,158.6,158.6,158.6,6000000.0
2008-02-18 21:12:00,158.6,158.6,158.6,158.6,3600000.0
2008-02-18 21:13:00,158.6,158.6,158.565,158.565,54200000.0
2008-02-18 21:14:00,158.565,158.565,158.545,158.565,101400000.0
2008-02-18 21:15:00,158.565,158.575,158.56,158.575,171400000.0
2008-02-18 21:16:00,158.575,158.6,158.575,158.58,44400000.0
2008-02-18 21:17:00,158.58,158.585,158.565,158.58,125100000.0
2008-02-18 21:18:00,158.58,158.58,158.58,158.58,16600000.0
2008-02-18 21:19:00,158.58,158.595,158.58,158.595,132900000.0
2008-02-18 21:20:00,158.595,158.595,158.585,158.585,34900000.0
2008-02-18 21:21:00,158.585,158.595,158.585,158.585,100400000.0
2008-02-18 21:22:00,158.585,158.6,158.585,158.595,114200000.0
2008-02-18 21:23:00,158.595,158.625,158.585,158.605,106100000.0
2008-02-18 21:24:00,158.605,158.605,158.605,158.605,11200000.0
2008-02-18 21:25:00,158.605,158.605,158.605,158.605,20900000.0
2008-02-18 21:26:00,158.605,158.605,158.605,158.605,43000000.0
2008-02-18 21:27:00,158.605,158.605,158.605,158.605,27600000.0
2008-02-18 21:28:00,158.605,158.62,158.605,158.62,41500000.0
2008-02-18 21:29:00,158.62,158.625,158.615,158.625,110200000.0
2008-02-18 21:30:00,158.625,158.625,158.62,158.62,49600000.0
2008-02-18 21:31:00,158.62,158.63,158.605,158.63,95200000.0
2008-02-18 21:32:00,158.63,158.635,158.62,158.635,130000000.0
2008-02-18 21:33:00,158.635,158.635,158.625,158.625,28900000.0
2008-02-18 21:34:00,158.625,158.65,158.625,158.63,35800000.0
2008-02-18 21:35:00,158.63,158.635,158.63,158.635,85600000.0
2008-02-18 21:36:00,158.635,158.66,158.635,158.66,156200000.0
2008-02-18 21:37:00,158.635,158.64,158.635,158.64,53600000.0
2008-02-18 21:38:00,158.64,158.64,158.61,158.62,69600000.0
2008-02-18 21:39:00,158.62,158.635,158.62,158.635,246600000.0
2008-02-18 21:40:00,158.635,158.635,158.635,158.635,210000000.0
2008-02-18 21:41:00,158.635,158.635,158.635,158.635,120700000.0
2008-02-18 21:42:00,158.635,158.635,158.635,158.635,142200000.0
2008-02-18 21:43:00,158.635,158.635,158.635,158.635,73200000.0
2008-02-18 21:44:00,158.635,158.635,158.635,158.635,84000000.0
2008-02-18 21:45:00,158.635,158.635,158.635,158.635,182400000.0
2008-02-18 21:46:00,158.635,158.635,158.62,158.62,96700000.0
2008-02-18 21:47:00,158.62,158.62,158.62,158.62,32800000.0
2008-02-18 21:48:00,158.62,158.62,158.62,158.62,12800000.0
2008-02-18 21:49:00,158.62,158.625,158.62,158.625,30300000.0
2008-02-18 21:50:00,158.625,158.625,158.625,158.625,9000000.0
2008-02-18 21:51:00,158.625,158.625,158.625,158.625,14400000.0
2008-02-18 21:52:00,158.625,158.625,158.62,158.625,27000000.0
2008-02-18 21:53:00,158.625,158.635,158.62,158.625,178400000.0
2008-02-18 21:54:00,158.625,158.63,158.625,158.625,76000000.0
2008-02-18 21:55:00,158.625,158.63,158.625,158.625,57900000.0
2008-02-18 21:56:00,158.625,158.645,158.62,158.63,73900000.0
2008-02-18 21:57:00,158.63,158.645,158.63,158.635,38600000.0
2008-02-18 21:58:00,158.635,158.645,158.63,158.63,108700000.0
2008-02-18 21:59:00,158.63,158.63,158.63,158.63,35100000.0
2008-02-18 22:00:00,158.63,158.63,158.63,158.63,37800000.0
2008-02-18 22:01:00,158.63,158.63,158.63,158.63,30500000.0
2008-02-18 22:02:00,158.63,158.63,158.615,158.625,162900000.0
2008-02-18 22:03:00,158.625,158.635,158.625,158.625,137400000.0
2008-02-18 22:04:00,158.625,158.635,158.625,158.63,122500000.0
2008-02-18 22:05:00,158.63,158.63,158.63,158.63,4400000.0
2008-02-18 22:06:00,158.63,158.63,158.62,158.625,51600000.0
2008-02-18 22:07:00,158.625,158.635,158.625,158.63,70500000.0
2008-02-18 22:08:00,158.63,158.63,158.63,158.63,3200000.0
2008-02-18 22:09:00,158.63,158.63,158.62,158.62,60000000.0
2008-02-18 22:10:00,158.62,158.625,158.62,158.625,61000000.0
2008-02-18 22:11:00,158.625,158.635,158.625,158.635,264800000.0
2008-02-18 22:12:00,158.635,158.635,158.63,158.635,179900000.0
2008-02-18 22:13:00,158.635,158.645,158.635,158.645,189400000.0
2008-02-18 22:14:00,158.645,158.655,158.635,158.645,221200000.0
2008-02-18 22:15:00,158.645,158.645,158.635,158.635,139900000.0
2008-02-18 22:16:00,158.64,158.645,158.64,158.645,39500000.0
2008-02-18 22:17:00,158.645,158.655,158.635,158.655,100100000.0
2008-02-18 22:18:00,158.655,158.655,158.62,158.635,224600000.0
2008-02-18 22:19:00,158.635,158.635,158.635,158.635,8300000.0
2008-02-18 22:20:00,158.635,158.635,158.62,158.635,174900000.0
2008-02-18 22:21:00,158.635,158.635,158.62,158.625,68100000.0
2008-02-18 22:22:00,158.625,158.625,158.625,158.625,1800000.0
2008-02-18 22:23:00,158.625,158.625,158.62,158.625,57600000.0
2008-02-18 22:24:00,158.625,158.625,158.625,158.625,34200000.0
2008-02-18 22:25:00,158.625,158.625,158.625,158.625,23000000.0
2008-02-18 22:26:00,158.625,158.625,158.625,158.625,32400000.0
2008-02-18 22:27:00,158.625,158.625,158.625,158.625,30600000.0
2008-02-18 22:28:00,158.625,158.625,158.625,158.625,23000000.0
2008-02-18 22:29:00,158.625,158.625,158.625,158.625,34200000.0
2008-02-18 22:30:00,158.625,158.635,158.625,158.635,49800000.0
2008-02-18 22:31:00,158.635,158.635,158.625,158.625,54900000.0
2008-02-18 22:32:00,158.625,158.625,158.625,158.625,29600000.0
2008-02-18 22:33:00,158.625,158.625,158.625,158.625,39200000.0
2008-02-18 22:34:00,158.625,158.625,158.615,158.625,31300000.0
2008-02-18 22:35:00,158.625,158.625,158.615,158.615,42300000.0
2008-02-18 22:36:00,158.615,158.625,158.615,158.625,23000000.0
2008-02-18 22:37:00,158.625,158.625,158.625,158.625,36000000.0
2008-02-18 22:38:00,158.625,158.63,158.625,158.63,25000000.0
2008-02-18 22:39:00,158.63,158.63,158.62,158.62,32000000.0
2008-02-18 22:40:00,158.62,158.625,158.62,158.62,58200000.0
2008-02-18 22:41:00,158.62,158.625,158.62,158.62,14500000.0
2008-02-18 22:42:00,158.62,158.62,158.62,158.62,4000000.0
2008-02-18 22:43:00,158.62,158.62,158.62,158.62,4800000.0
2008-02-18 22:44:00,158.62,158.63,158.615,158.615,27500000.0
2008-02-18 22:45:00,158.615,158.615,158.605,158.615,53000000.0
2008-02-18 22:46:00,158.615,158.615,158.6,158.6,68100000.0
2008-02-18 22:47:00,158.6,158.6,158.6,158.6,30300000.0
2008-02-18 22:48:00,158.6,158.6,158.6,158.6,28800000.0
2008-02-18 22:49:00,158.6,158.6,158.59,158.59,208500000.0
2008-02-18 22:50:00,158.59,158.595,158.59,158.59,71200000.0
2008-02-18 22:51:00,158.59,158.59,158.58,158.58,85200000.0
2008-02-18 22:52:00,158.58,158.58,158.57,158.57,102400000.0
2008-02-18 22:53:00,158.57,158.57,158.55,158.55,85400000.0
2008-02-18 22:54:00,158.555,158.555,158.55,158.55,40900000.0
2008-02-18 22:55:00,158.55,158.56,158.55,158.56,29600000.0
2008-02-18 22:56:00,158.56,158.56,158.56,158.56,9300000.0
2008-02-18 22:57:00,158.56,158.57,158.56,158.57,28200000.0
2008-02-18 22:58:00,158.57,158.57,158.57,158.57,13600000.0
2008-02-18 22:59:00,158.57,158.57,158.57,158.57,2800000.0
2008-02-18 23:00:00,158.57,158.57,158.56,158.57,49300000.0
2008-02-18 23:01:00,158.57,158.57,158.57,158.57,35600000.0
2008-02-18 23:02:00,158.57,158.58,158.57,158.58,29200000.0
2008-02-18 23:03:00,158.58,158.595,158.57,158.59,73100000.0
2008-02-18 23:04:00,158.59,158.645,158.59,158.635,92800000.0
2008-02-18 23:05:00,158.635,158.665,158.635,158.655,88600000.0
2008-02-18 23:06:00,158.655,158.675,158.655,158.665,88200000.0
2008-02-18 23:07:00,158.665,158.665,158.63,158.665,105900000.0
2008-02-18 23:08:00,158.665,158.665,158.63,158.655,55300000.0
2008-02-18 23:09:00,158.655,158.675,158.655,158.675,97000000.0
2008-02-18 23:10:00,158.675,158.675,158.655,158.665,26600000.0
2008-02-18 23:11:00,158.665,158.665,158.655,158.655,45300000.0
2008-02-18 23:12:00,158.655,158.665,158.655,158.655,19000000.0
2008-02-18 23:13:00,158.655,158.655,158.655,158.655,18700000.0
2008-02-18 23:14:00,158.655,158.655,158.645,158.655,54200000.0
2008-02-18 23:15:00,158.655,158.655,158.635,158.655,70000000.0
2008-02-18 23:16:00,158.655,158.665,158.655,158.655,45900000.0
2008-02-18 23:17:00,158.655,158.665,158.645,158.645,74300000.0
2008-02-18 23:18:00,158.645,158.665,158.635,158.665,64400000.0
2008-02-18 23:19:00,158.665,158.665,158.645,158.655,44000000.0
2008-02-18 23:20:00,158.655,158.655,158.645,158.645,35700000.0
2008-02-18 23:21:00,158.645,158.645,158.645,158.645,40800000.0
2008-02-18 23:22:00,158.645,158.645,158.645,158.645,32300000.0
2008-02-18 23:23:00,158.645,158.655,158.645,158.645,40700000.0
2008-02-18 23:24:00,158.645,158.655,158.645,158.655,19400000.0
2008-02-18 23:25:00,158.655,158.67,158.655,158.67,28300000.0
2008-02-18 23:26:00,158.67,158.685,158.66,158.68,177700000.0
2008-02-18 23:27:00,158.68,158.695,158.675,158.675,28300000.0
2008-02-18 23:28:00,158.675,158.695,158.66,158.675,76600000.0
2008-02-18 23:29:00,158.675,158.695,158.675,158.685,19300000.0
2008-02-18 23:30:00,158.685,158.695,158.675,158.685,47900000.0
2008-02-18 23:31:00,158.685,158.695,158.675,158.685,66900000.0
2008-02-18 23:32:00,158.685,158.695,158.665,158.665,69500000.0
2008-02-18 23:33:00,158.665,158.675,158.665,158.665,43400000.0
2008-02-18 23:34:00,158.665,158.665,158.665,158.665,7800000.0
2008-02-18 23:35:00,158.665,158.665,158.645,158.645,38600000.0
2008-02-18 23:36:00,158.645,158.655,158.645,158.645,39900000.0
2008-02-18 23:37:00,158.645,158.645,158.645,158.645,11500000.0
2008-02-18 23:38:00,158.645,158.665,158.645,158.645,27200000.0
2008-02-18 23:39:00,158.645,158.645,158.635,158.635,33200000.0
2008-02-18 23:40:00,158.635,158.635,158.625,158.635,23800000.0
2008-02-18 23:41:00,158.635,158.645,158.635,158.635,19700000.0
2008-02-18 23:42:00,158.635,158.635,158.62,158.635,69200000.0
2008-02-18 23:43:00,158.635,158.635,158.615,158.615,47400000.0
2008-02-18 23:44:00,158.615,158.625,158.615,158.625,34000000.0
2008-02-18 23:45:00,158.625,158.625,158.625,158.625,3400000.0
2008-02-18 23:46:00,158.625,158.625,158.625,158.625,8500000.0
2008-02-18 23:47:00,158.625,158.635,158.625,158.625,20400000.0
2008-02-18 23:48:00,158.625,158.625,158.61,158.61,31400000.0
2008-02-18 23:49:00,158.61,158.615,158.585,158.585,88500000.0
2008-02-18 23:50:00,158.59,158.605,158.59,158.6,80000000.0
2008-02-18 23:51:00,158.6,158.61,158.6,158.6,147400000.0
2008-02-18 23:52:00,158.6,158.61,158.6,158.61,108400000.0
2008-02-18 23:53:00,158.61,158.61,158.6,158.6,12600000.0
2008-02-18 23:54:00,158.6,158.61,158.6,158.605,29000000.0
2008-02-18 23:55:00,158.605,158.62,158.605,158.615,45600000.0
2008-02-18 23:56:00,158.61,158.625,158.605,158.625,37600000.0
2008-02-18 23:57:00,158.625,158.625,158.62,158.62,10500000.0
2008-02-18 23:58:00,158.615,158.615,158.61,158.615,36500000.0
2008-02-18 23:59:00,158.615,158.615,158.59,158.59,187100000.0
2008-02-19 00:00:00,158.6,158.6,158.59,158.59,280000000.0
2008-02-19 00:01:00,158.59,158.59,158.59,158.59,280200000.0
2008-02-19 00:02:00,158.59,158.59,158.59,158.59,251900000.0
2008-02-19 00:03:00,158.59,158.6,158.59,158.59,21400000.0
2008-02-19 00:04:00,158.59,158.6,158.57,158.57,83000000.0
2008-02-19 00:05:00,158.57,158.57,158.525,158.525,404200000.0
2008-02-19 00:06:00,158.525,158.525,158.52,158.525,113600000.0
2008-02-19 00:07:00,158.525,158.525,158.51,158.52,160800000.0
2008-02-19 00:08:00,158.52,158.52,158.52,158.52,104600000.0
2008-02-19 00:09:00,158.52,158.52,158.5,158.51,239800000.0
2008-02-19 00:10:00,158.51,158.51,158.49,158.505,70400000.0
2008-02-19 00:11:00,158.505,158.555,158.5,158.515,120000000.0
2008-02-19 00:12:00,158.515,158.515,158.515,158.515,36000000.0
2008-02-19 00:13:00,158.515,158.515,158.515,158.515,34000000.0
2008-02-19 00:14:00,158.515,158.515,158.515,158.515,15300000.0
2008-02-19 00:15:00,158.515,158.515,158.455,158.455,187800000.0
2008-02-19 00:16:00,158.455,158.455,158.445,158.455,90500000.0
2008-02-19 00:17:00,158.455,158.465,158.455,158.465,37400000.0
2008-02-19 00:18:00,158.47,158.495,158.47,158.495,49500000.0
2008-02-19 00:19:00,158.495,158.515,158.49,158.505,68500000.0
2008-02-19 00:20:00,158.505,158.505,158.505,158.505,27200000.0
2008-02-19 00:21:00,158.505,158.505,158.505,158.505,9000000.0
2008-02-19 00:22:00,158.505,158.515,158.505,158.505,34000000.0
2008-02-19 00:23:00,158.505,158.505,158.505,158.505,8500000.0
2008-02-19 00:24:00,158.505,158.52,158.505,158.52,9100000.0
2008-02-19 00:25:00,158.52,158.52,158.52,158.52,5000000.0
2008-02-19 00:26:00,158.52,158.52,158.52,158.52,1500000.0
2008-02-19 00:27:00,158.52,158.52,158.505,158.52,11700000.0
2008-02-19 00:28:00,158.52,158.52,158.465,158.475,75300000.0
2008-02-19 00:29:00,158.485,158.495,158.465,158.475,100600000.0
2008-02-19 00:30:00,158.475,158.475,158.455,158.475,56000000.0
2008-02-19 00:31:00,158.475,158.475,158.475,158.475,9300000.0
2008-02-19 00:32:00,158.475,158.505,158.475,158.505,49300000.0
2008-02-19 00:33:00,158.505,158.515,158.48,158.48,107400000.0
2008-02-19 00:34:00,158.48,158.5,158.465,158.5,73300000.0
2008-02-19 00:35:00,158.5,158.5,158.49,158.49,103900000.0
2008-02-19 00:36:00,158.49,158.505,158.485,158.5,68300000.0
2008-02-19 00:37:00,158.5,158.5,158.5,158.5,2400000.0
2008-02-19 00:38:00,158.5,158.515,158.5,158.515,35600000.0
2008-02-19 00:39:00,158.515,158.515,158.495,158.505,94900000.0
2008-02-19 00:40:00,158.505,158.505,158.495,158.505,38800000.0
2008-02-19 00:41:00,158.505,158.505,158.485,158.485,56200000.0
2008-02-19 00:42:00,158.485,158.485,158.485,158.485,19800000.0
2008-02-19 00:43:00,158.485,158.49,158.475,158.49,27400000.0
2008-02-19 00:44:00,158.49,158.555,158.49,158.495,87500000.0
2008-02-19 00:45:00,158.495,158.52,158.475,158.485,46200000.0
2008-02-19 00:46:00,158.485,158.485,158.48,158.485,98300000.0
2008-02-19 00:47:00,158.485,158.51,158.48,158.495,70200000.0
2008-02-19 00:48:00,158.495,158.495,158.485,158.485,85600000.0
2008-02-19 00:49:00,158.485,158.495,158.48,158.48,62500000.0
2008-02-19 00:50:00,158.48,158.495,158.48,158.495,158500000.0
2008-02-19 00:51:00,158.495,158.495,158.465,158.465,49200000.0
2008-02-19 00:52:00,158.465,158.465,158.46,158.465,66800000.0
2008-02-19 00:53:00,158.465,158.47,158.425,158.435,153400000.0
2008-02-19 00:54:00,158.435,158.445,158.415,158.44,103900000.0
2008-02-19 00:55:00,158.44,158.445,158.435,158.435,42900000.0
2008-02-19 00:56:00,158.435,158.45,158.435,158.45,32900000.0
2008-02-19 00:57:00,158.45,158.455,158.425,158.425,90300000.0
2008-02-19 00:58:00,158.425,158.45,158.42,158.45,38300000.0
2008-02-19 00:59:00,158.45,158.46,158.44,158.45,12300000.0
2008-02-19 01:00:00,158.445,158.445,158.44,158.44,27400000.0
2008-02-19 01:01:00,158.44,158.45,158.44,158.45,46600000.0
2008-02-19 01:02:00,158.45,158.46,158.445,158.46,41000000.0
2008-02-19 01:03:00,158.46,158.46,158.455,158.46,12800000.0
2008-02-19 01:04:00,158.46,158.485,158.46,158.485,112100000.0
2008-02-19 01:05:00,158.485,158.485,158.48,158.48,45600000.0
2008-02-19 01:06:00,158.48,158.51,158.48,158.5,60400000.0
2008-02-19 01:07:00,158.5,158.54,158.5,158.53,47900000.0
2008-02-19 01:08:00,158.53,158.55,158.53,158.535,103700000.0
2008-02-19 01:09:00,158.535,158.56,158.535,158.56,42200000.0
2008-02-19 01:10:00,158.56,158.57,158.55,158.57,18600000.0
2008-02-19 01:11:00,158.57,158.57,158.55,158.555,89200000.0
2008-02-19 01:12:00,158.555,158.59,158.555,158.585,133700000.0
2008-02-19 01:13:00,158.585,158.6,158.56,158.565,296400000.0
2008-02-19 01:14:00,158.565,158.565,158.54,158.565,159600000.0
2008-02-19 01:15:00,158.565,158.565,158.515,158.525,140800000.0
2008-02-19 01:16:00,158.525,158.535,158.515,158.53,81000000.0
2008-02-19 01:17:00,158.53,158.53,158.485,158.495,121200000.0
2008-02-19 01:18:00,158.495,158.495,158.475,158.495,164200000.0
2008-02-19 01:19:00,158.495,158.495,158.465,158.465,137100000.0
2008-02-19 01:20:00,158.465,158.47,158.46,158.46,70800000.0
2008-02-19 01:21:00,158.46,158.465,158.46,158.46,62500000.0
2008-02-19 01:22:00,158.46,158.465,158.46,158.465,39600000.0
2008-02-19 01:23:00,158.465,158.465,158.405,158.415,145100000.0
2008-02-19 01:24:00,158.415,158.425,158.405,158.425,223500000.0
2008-02-19 01:25:00,158.425,158.435,158.42,158.425,61000000.0
2008-02-19 01:26:00,158.425,158.425,158.415,158.425,49900000.0
2008-02-19 01:27:00,158.425,158.435,158.405,158.405,162600000.0
2008-02-19 01:28:00,158.405,158.405,158.395,158.395,64000000.0
2008-02-19 01:29:00,158.4,158.41,158.395,158.4,80200000.0
2008-02-19 01:30:00,158.4,158.415,158.4,158.405,65200000.0
2008-02-19 01:31:00,158.405,158.435,158.405,158.435,90300000.0
2008-02-19 01:32:00,158.435,158.435,158.435,158.435,71000000.0
2008-02-19 01:33:00,158.435,158.445,158.435,158.445,40300000.0
2008-02-19 01:34:00,158.445,158.445,158.435,158.435,57800000.0
2008-02-19 01:35:00,158.435,158.435,158.415,158.425,52100000.0
2008-02-19 01:36:00,158.425,158.435,158.425,158.425,54800000.0
2008-02-19 01:37:00,158.425,158.435,158.425,158.425,39700000.0
2008-02-19 01:38:00,158.425,158.435,158.425,158.425,46400000.0
2008-02-19 01:39:00,158.425,158.425,158.375,158.375,84000000.0
2008-02-19 01:40:00,158.375,158.405,158.36,158.395,264600000.0
2008-02-19 01:41:00,158.395,158.415,158.39,158.405,125700000.0
2008-02-19 01:42:00,158.41,158.435,158.405,158.425,96500000.0
2008-02-19 01:43:00,158.425,158.465,158.425,158.455,69200000.0
2008-02-19 01:44:00,158.455,158.455,158.455,158.455,69100000.0
2008-02-19 01:45:00,158.455,158.47,158.445,158.46,73100000.0
2008-02-19 01:46:00,158.46,158.47,158.455,158.465,91400000.0
2008-02-19 01:47:00,158.465,158.47,158.45,158.455,44700000.0
2008-02-19 01:48:00,158.455,158.465,158.45,158.465,55400000.0
2008-02-19 01:49:00,158.465,158.465,158.465,158.465,10200000.0
2008-02-19 01:50:00,158.465,158.495,158.465,158.485,98100000.0
2008-02-19 01:51:00,158.485,158.495,158.485,158.495,67000000.0
2008-02-19 01:52:00,158.495,158.5,158.48,158.485,85700000.0
2008-02-19 01:53:00,158.485,158.5,158.465,158.475,79200000.0
2008-02-19 01:54:00,158.475,158.485,158.465,158.465,49200000.0
2008-02-19 01:55:00,158.465,158.475,158.46,158.465,111500000.0
2008-02-19 01:56:00,158.465,158.465,158.44,158.455,51600000.0
2008-02-19 01:57:00,158.455,158.455,158.435,158.455,36400000.0
2008-02-19 01:58:00,158.455,158.465,158.445,158.465,65200000.0
2008-02-19 01:59:00,158.465,158.475,158.445,158.475,156300000.0
2008-02-19 02:00:00,158.475,158.475,158.435,158.44,222300000.0
2008-02-19 02:01:00,158.44,158.47,158.44,158.465,167300000.0
2008-02-19 02:02:00,158.465,158.495,158.455,158.475,125000000.0
2008-02-19 02:03:00,158.475,158.49,158.455,158.48,173800000.0
2008-02-19 02:04:00,158.48,158.5,158.465,158.485,182200000.0
2008-02-19 02:05:00,158.485,158.485,158.465,158.475,147500000.0
2008-02-19 02:06:00,158.475,158.475,158.465,158.465,73200000.0
2008-02-19 02:07:00,158.465,158.485,158.465,158.475,86700000.0
2008-02-19 02:08:00,158.475,158.505,158.475,158.505,145600000.0
2008-02-19 02:09:00,158.505,158.525,158.505,158.525,138300000.0
2008-02-19 02:10:00,158.525,158.555,158.525,158.535,233400000.0
2008-02-19 02:11:00,158.545,158.565,158.525,158.555,276500000.0
2008-02-19 02:12:00,158.555,158.565,158.545,158.565,204400000.0
2008-02-19 02:13:00,158.565,158.565,158.55,158.56,123000000.0
2008-02-19 02:14:00,158.56,158.575,158.54,158.545,137700000.0
2008-02-19 02:15:00,158.545,158.57,158.54,158.56,188700000.0
2008-02-19 02:16:00,158.56,158.6,158.555,158.595,143300000.0
2008-02-19 02:17:00,158.595,158.6,158.565,158.575,547800000.0
2008-02-19 02:18:00,158.575,158.575,158.555,158.57,496300000.0
2008-02-19 02:19:00,158.57,158.595,158.555,158.595,272900000.0
2008-02-19 02:20:00,158.595,158.595,158.575,158.58,275000000.0
2008-02-19 02:21:00,158.58,158.62,158.58,158.62,129000000.0
2008-02-19 02:22:00,158.62,158.62,158.605,158.615,612900000.0
2008-02-19 02:23:00,158.615,158.615,158.595,158.595,225600000.0
2008-02-19 02:24:00,158.595,158.6,158.58,158.58,261900000.0
2008-02-19 02:25:00,158.58,158.58,158.53,158.53,88900000.0
2008-02-19 02:26:00,158.53,158.56,158.525,158.535,104000000.0
2008-02-19 02:27:00,158.535,158.55,158.53,158.55,55600000.0
2008-02-19 02:28:00,158.55,158.56,158.55,158.555,94600000.0
2008-02-19 02:29:00,158.555,158.56,158.53,158.54,145100000.0
2008-02-19 02:30:00,158.54,158.54,158.485,158.515,268200000.0
2008-02-19 02:31:00,158.515,158.55,158.505,158.525,117400000.0
2008-02-19 02:32:00,158.525,158.565,158.525,158.56,110600000.0
2008-02-19 02:33:00,158.56,158.575,158.555,158.56,150600000.0
2008-02-19 02:34:00,158.56,158.56,158.53,158.53,136250000.0
2008-02-19 02:35:00,158.53,158.54,158.53,158.535,75500000.0
2008-02-19 02:36:00,158.535,158.545,158.53,158.54,97300000.0
2008-02-19 02:37:00,158.54,158.555,158.54,158.555,14000000.0
2008-02-19 02:38:00,158.555,158.555,158.525,158.53,146800000.0
2008-02-19 02:39:00,158.53,158.545,158.53,158.545,49100000.0
2008-02-19 02:40:00,158.545,158.56,158.54,158.56,74300000.0
2008-02-19 02:41:00,158.56,158.56,158.525,158.54,90600000.0
2008-02-19 02:42:00,158.54,158.54,158.515,158.525,55900000.0
2008-02-19 02:43:00,158.525,158.53,158.515,158.53,91000000.0
2008-02-19 02:44:00,158.53,158.55,158.525,158.53,67600000.0
2008-02-19 02:45:00,158.53,158.545,158.53,158.54,116500000.0
2008-02-19 02:46:00,158.54,158.555,158.53,158.535,184000000.0
2008-02-19 02:47:00,158.535,158.54,158.53,158.54,18700000.0
2008-02-19 02:48:00,158.54,158.56,158.54,158.55,104900000.0
2008-02-19 02:49:00,158.55,158.555,158.53,158.53,131900000.0
2008-02-19 02:50:00,158.53,158.555,158.53,158.54,166500000.0
2008-02-19 02:51:00,158.54,158.56,158.535,158.545,173400000.0
2008-02-19 02:52:00,158.545,158.57,158.535,158.57,198700000.0
2008-02-19 02:53:00,158.57,158.575,158.545,158.565,179500000.0
2008-02-19 02:54:00,158.565,158.585,158.51,158.51,150700000.0
2008-02-19 02:55:00,158.525,158.555,158.495,158.545,226400000.0
2008-02-19 02:56:00,158.545,158.565,158.535,158.535,231900000.0
2008-02-19 02:57:00,158.535,158.575,158.535,158.575,256250000.0
2008-02-19 02:58:00,158.575,158.575,158.56,158.575,137100000.0
2008-02-19 02:59:00,158.575,158.615,158.575,158.615,426000000.0
2008-02-19 03:00:00,158.615,158.62,158.575,158.575,428100000.0
2008-02-19 03:01:00,158.56,158.58,158.555,158.575,351000000.0
2008-02-19 03:02:00,158.575,158.595,158.57,158.585,270700000.0
2008-02-19 03:03:00,158.585,158.585,158.56,158.575,109100000.0
2008-02-19 03:04:00,158.575,158.58,158.515,158.545,378800000.0
2008-02-19 03:05:00,158.545,158.575,158.53,158.55,206600000.0
2008-02-19 03:06:00,158.55,158.555,158.535,158.555,308800000.0
2008-02-19 03:07:00,158.555,158.575,158.525,158.54,160600000.0
2008-02-19 03:08:00,158.54,158.545,158.525,158.53,172200000.0
2008-02-19 03:09:00,158.53,158.53,158.5,158.5,121700000.0
2008-02-19 03:10:00,158.5,158.5,158.475,158.49,183200000.0
2008-02-19 03:11:00,158.495,158.5,158.475,158.49,146400000.0
2008-02-19 03:12:00,158.49,158.49,158.44,158.44,360600000.0
2008-02-19 03:13:00,158.44,158.465,158.44,158.455,205600000.0
2008-02-19 03:14:00,158.455,158.49,158.455,158.46,160500000.0
2008-02-19 03:15:00,158.46,158.46,158.435,158.44,163500000.0
2008-02-19 03:16:00,158.44,158.445,158.395,158.415,272200000.0
2008-02-19 03:17:00,158.415,158.445,158.415,158.445,317500000.0
2008-02-19 03:18:00,158.445,158.48,158.445,158.48,186000000.0
2008-02-19 03:19:00,158.48,158.48,158.455,158.455,119700000.0
2008-02-19 03:20:00,158.455,158.475,158.455,158.47,136000000.0
2008-02-19 03:21:00,158.47,158.475,158.445,158.465,254100000.0
2008-02-19 03:22:00,158.465,158.485,158.465,158.475,96900000.0
2008-02-19 03:23:00,158.475,158.49,158.475,158.485,68300000.0
2008-02-19 03:24:00,158.485,158.495,158.475,158.485,134100000.0
2008-02-19 03:25:00,158.49,158.5,158.485,158.495,109100000.0
2008-02-19 03:26:00,158.495,158.525,158.495,158.505,131500000.0
2008-02-19 03:27:00,158.505,158.52,158.5,158.51,93600000.0
2008-02-19 03:28:00,158.51,158.53,158.51,158.53,190900000.0
2008-02-19 03:29:00,158.53,158.54,158.52,158.52,96200000.0
2008-02-19 03:30:00,158.52,158.53,158.52,158.525,115000000.0
2008-02-19 03:31:00,158.525,158.575,158.525,158.545,199900000.0
2008-02-19 03:32:00,158.545,158.555,158.545,158.555,117100000.0
2008-02-19 03:33:00,158.555,158.56,158.555,158.555,55000000.0
2008-02-19 03:34:00,158.555,158.58,158.555,158.57,168500000.0
2008-02-19 03:35:00,158.57,158.575,158.57,158.57,138400000.0
2008-02-19 03:36:00,158.57,158.58,158.565,158.57,56700000.0
2008-02-19 03:37:00,158.57,158.575,158.565,158.575,153700000.0
2008-02-19 03:38:00,158.575,158.585,158.565,158.565,53000000.0
2008-02-19 03:39:00,158.565,158.57,158.56,158.565,91900000.0
2008-02-19 03:40:00,158.565,158.575,158.56,158.56,102200000.0
2008-02-19 03:41:00,158.56,158.56,158.555,158.56,114000000.0
2008-02-19 03:42:00,158.56,158.56,158.555,158.555,38700000.0
2008-02-19 03:43:00,158.555,158.56,158.555,158.555,29500000.0
2008-02-19 03:44:00,158.555,158.565,158.555,158.565,25100000.0
2008-02-19 03:45:00,158.565,158.565,158.55,158.555,115200000.0
2008-02-19 03:46:00,158.555,158.555,158.555,158.555,12700000.0
2008-02-19 03:47:00,158.555,158.57,158.555,158.56,50600000.0
2008-02-19 03:48:00,158.56,158.56,158.555,158.56,18800000.0
2008-02-19 03:49:00,158.56,158.57,158.555,158.565,40300000.0
2008-02-19 03:50:00,158.565,158.57,158.56,158.57,61300000.0
2008-02-19 03:51:00,158.57,158.57,158.57,158.57,6900000.0
2008-02-19 03:52:00,158.57,158.57,158.565,158.565,13700000.0
2008-02-19 03:53:00,158.565,158.565,158.56,158.56,35100000.0
2008-02-19 03:54:00,158.56,158.565,158.56,158.56,13300000.0
2008-02-19 03:55:00,158.56,158.56,158.555,158.555,91300000.0
2008-02-19 03:56:00,158.555,158.56,158.55,158.55,145800000.0
2008-02-19 03:57:00,158.55,158.555,158.55,158.555,38700000.0
2008-02-19 03:58:00,158.555,158.565,158.55,158.565,94400000.0
2008-02-19 03:59:00,158.565,158.565,158.55,158.555,68800000.0
2008-02-19 04:00:00,158.555,158.555,158.545,158.545,46500000.0
2008-02-19 04:01:00,158.545,158.565,158.545,158.56,77300000.0
2008-02-19 04:02:00,158.555,158.57,158.545,158.55,169600000.0
2008-02-19 04:03:00,158.55,158.56,158.55,158.56,52500000.0
2008-02-19 04:04:00,158.56,158.59,158.56,158.58,52200000.0
2008-02-19 04:05:00,158.58,158.615,158.575,158.605,136800000.0
2008-02-19 04:06:00,158.605,158.615,158.595,158.6,196500000.0
2008-02-19 04:07:00,158.6,158.605,158.6,158.6,14900000.0
2008-02-19 04:08:00,158.6,158.6,158.6,158.6,1800000.0
2008-02-19 04:09:00,158.6,158.605,158.595,158.6,109100000.0
2008-02-19 04:10:00,158.6,158.61,158.595,158.6,65700000.0
2008-02-19 04:11:00,158.6,158.62,158.6,158.61,201900000.0
2008-02-19 04:12:00,158.61,158.61,158.595,158.605,23900000.0
2008-02-19 04:13:00,158.605,158.605,158.6,158.6,14400000.0
2008-02-19 04:14:00,158.6,158.6,158.59,158.6,198500000.0
2008-02-19 04:15:00,158.595,158.595,158.59,158.595,89300000.0
2008-02-19 04:16:00,158.595,158.595,158.585,158.585,279700000.0
2008-02-19 04:17:00,158.585,158.59,158.585,158.59,85600000.0
2008-02-19 04:18:00,158.59,158.6,158.59,158.595,31800000.0
2008-02-19 04:19:00,158.6,158.63,158.6,158.63,59500000.0
2008-02-19 04:20:00,158.63,158.63,158.62,158.62,29400000.0
2008-02-19 04:21:00,158.62,158.63,158.62,158.62,49800000.0
2008-02-19 04:22:00,158.62,158.63,158.62,158.625,93600000.0
2008-02-19 04:23:00,158.63,158.635,158.63,158.63,77900000.0
2008-02-19 04:24:00,158.63,158.635,158.62,158.62,17500000.0
2008-02-19 04:25:00,158.62,158.635,158.62,158.63,38700000.0
2008-02-19 04:26:00,158.63,158.635,158.625,158.63,49700000.0
2008-02-19 04:27:00,158.63,158.63,158.625,158.63,46100000.0
2008-02-19 04:28:00,158.63,158.63,158.625,158.63,29000000.0
2008-02-19 04:29:00,158.63,158.63,158.61,158.61,48600000.0
2008-02-19 04:30:00,158.61,158.615,158.6,158.6,43000000.0
2008-02-19 04:31:00,158.6,158.61,158.6,158.6,8000000.0
2008-02-19 04:32:00,158.6,158.61,158.6,158.61,22300000.0
2008-02-19 04:33:00,158.61,158.61,158.575,158.585,187100000.0
2008-02-19 04:34:00,158.585,158.6,158.58,158.585,120300000.0
2008-02-19 04:35:00,158.585,158.59,158.57,158.59,67200000.0
2008-02-19 04:36:00,158.59,158.59,158.57,158.57,73400000.0
2008-02-19 04:37:00,158.57,158.57,158.56,158.57,143000000.0
2008-02-19 04:38:00,158.57,158.57,158.56,158.565,106400000.0
2008-02-19 04:39:00,158.565,158.57,158.56,158.565,135300000.0
2008-02-19 04:40:00,158.565,158.575,158.56,158.565,56700000.0
2008-02-19 04:41:00,158.575,158.605,158.575,158.585,203300000.0
2008-02-19 04:42:00,158.585,158.595,158.585,158.59,71000000.0
2008-02-19 04:43:00,158.59,158.595,158.585,158.595,26500000.0
2008-02-19 04:44:00,158.595,158.605,158.595,158.605,16600000.0
2008-02-19 04:45:00,158.605,158.605,158.605,158.605,37900000.0
2008-02-19 04:46:00,158.605,158.605,158.605,158.605,9300000.0
2008-02-19 04:47:00,158.605,158.605,158.605,158.605,1200000.0
2008-02-19 04:48:00,158.605,158.605,158.595,158.595,25300000.0
2008-02-19 04:49:00,158.595,158.605,158.595,158.605,11200000.0
2008-02-19 04:50:00,158.605,158.605,158.575,158.58,191000000.0
2008-02-19 04:51:00,158.58,158.595,158.58,158.585,126600000.0
2008-02-19 04:52:00,158.585,158.595,158.58,158.58,172300000.0
2008-02-19 04:53:00,158.58,158.58,158.565,158.565,286600000.0
2008-02-19 04:54:00,158.565,158.565,158.525,158.525,234300000.0
2008-02-19 04:55:00,158.525,158.535,158.525,158.535,75400000.0
2008-02-19 04:56:00,158.535,158.54,158.52,158.53,165400000.0
2008-02-19 04:57:00,158.53,158.54,158.52,158.53,230800000.0
2008-02-19 04:58:00,158.53,158.535,158.515,158.515,336000000.0
2008-02-19 04:59:00,158.515,158.525,158.515,158.525,169800000.0
2008-02-19 05:00:00,158.525,158.555,158.525,158.545,383600000.0
2008-02-19 05:01:00,158.545,158.545,158.53,158.535,361200000.0
2008-02-19 05:02:00,158.535,158.55,158.535,158.545,83300000.0
2008-02-19 05:03:00,158.545,158.545,158.52,158.52,108400000.0
2008-02-19 05:04:00,158.52,158.535,158.52,158.52,52800000.0
2008-02-19 05:05:00,158.52,158.535,158.52,158.525,247600000.0
2008-02-19 05:06:00,158.525,158.535,158.525,158.535,17800000.0
2008-02-19 05:07:00,158.535,158.54,158.53,158.54,81200000.0
2008-02-19 05:08:00,158.54,158.54,158.54,158.54,7300000.0
2008-02-19 05:09:00,158.54,158.54,158.53,158.53,31500000.0
2008-02-19 05:10:00,158.53,158.545,158.53,158.54,74700000.0
2008-02-19 05:11:00,158.54,158.545,158.53,158.53,33600000.0
2008-02-19 05:12:00,158.53,158.53,158.53,158.53,11100000.0
2008-02-19 05:13:00,158.53,158.53,158.53,158.53,9800000.0
2008-02-19 05:14:00,158.53,158.535,158.53,158.53,25300000.0
2008-02-19 05:15:00,158.53,158.555,158.52,158.555,53100000.0
2008-02-19 05:16:00,158.555,158.585,158.555,158.57,139300000.0
2008-02-19 05:17:00,158.57,158.57,158.56,158.56,49600000.0
2008-02-19 05:18:00,158.56,158.565,158.55,158.56,56200000.0
2008-02-19 05:19:00,158.56,158.56,158.55,158.555,35600000.0
2008-02-19 05:20:00,158.555,158.57,158.545,158.565,163900000.0
2008-02-19 05:21:00,158.565,158.565,158.555,158.555,16400000.0
2008-02-19 05:22:00,158.555,158.555,158.555,158.555,10200000.0
2008-02-19 05:23:00,158.555,158.56,158.555,158.555,33300000.0
2008-02-19 05:24:00,158.555,158.555,158.55,158.55,28400000.0
2008-02-19 05:25:00,158.55,158.555,158.53,158.53,121800000.0
2008-02-19 05:26:00,158.53,158.53,158.53,158.53,6500000.0
2008-02-19 05:27:00,158.53,158.53,158.53,158.53,4500000.0
2008-02-19 05:28:00,158.53,158.53,158.515,158.515,113900000.0
2008-02-19 05:29:00,158.515,158.52,158.51,158.515,46300000.0
2008-02-19 05:30:00,158.515,158.52,158.515,158.52,95700000.0
2008-02-19 05:31:00,158.52,158.525,158.52,158.525,12800000.0
2008-02-19 05:32:00,158.525,158.54,158.525,158.54,81400000.0
2008-02-19 05:33:00,158.54,158.54,158.53,158.53,102500000.0
2008-02-19 05:34:00,158.53,158.53,158.525,158.525,111400000.0
2008-02-19 05:35:00,158.525,158.525,158.525,158.525,128500000.0
2008-02-19 05:36:00,158.525,158.545,158.525,158.545,105900000.0
2008-02-19 05:37:00,158.545,158.545,158.53,158.54,80300000.0
2008-02-19 05:38:00,158.54,158.54,158.53,158.53,44700000.0
2008-02-19 05:39:00,158.53,158.54,158.53,158.54,88700000.0
2008-02-19 05:40:00,158.54,158.54,158.535,158.54,147000000.0
2008-02-19 05:41:00,158.54,158.54,158.535,158.54,57200000.0
2008-02-19 05:42:00,158.54,158.54,158.535,158.54,98600000.0
2008-02-19 05:43:00,158.54,158.54,158.525,158.535,139900000.0
2008-02-19 05:44:00,158.535,158.535,158.52,158.525,40800000.0
2008-02-19 05:45:00,158.525,158.555,158.525,158.555,91400000.0
2008-02-19 05:46:00,158.55,158.55,158.53,158.545,128300000.0
2008-02-19 05:47:00,158.545,158.545,158.53,158.545,35400000.0
2008-02-19 05:48:00,158.545,158.545,158.53,158.53,24200000.0
2008-02-19 05:49:00,158.53,158.545,158.53,158.53,13600000.0
2008-02-19 05:50:00,158.53,158.54,158.53,158.53,118800000.0
2008-02-19 05:51:00,158.53,158.53,158.53,158.53,2700000.0
2008-02-19 05:52:00,158.53,158.53,158.52,158.52,16800000.0
2008-02-19 05:53:00,158.52,158.525,158.52,158.525,25400000.0
2008-02-19 05:54:00,158.525,158.545,158.525,158.54,50100000.0
2008-02-19 05:55:00,158.54,158.545,158.54,158.54,23000000.0
2008-02-19 05:56:00,158.54,158.55,158.54,158.54,37500000.0
2008-02-19 05:57:00,158.54,158.55,158.54,158.54,13700000.0
2008-02-19 05:58:00,158.54,158.54,158.54,158.54,25600000.0
2008-02-19 05:59:00,158.545,158.56,158.54,158.555,147300000.0
2008-02-19 06:00:00,158.56,158.56,158.55,158.555,13600000.0
2008-02-19 06:01:00,158.555,158.555,158.545,158.555,23800000.0
2008-02-19 06:02:00,158.555,158.56,158.545,158.56,15200000.0
2008-02-19 06:03:00,158.56,158.56,158.56,158.56,3000000.0
2008-02-19 06:04:00,158.56,158.575,158.56,158.575,15100000.0
2008-02-19 06:05:00,158.575,158.58,158.57,158.575,168100000.0
2008-02-19 06:06:00,158.58,158.61,158.58,158.61,87900000.0
2008-02-19 06:07:00,158.61,158.62,158.605,158.605,39300000.0
2008-02-19 06:08:00,158.61,158.62,158.61,158.62,12900000.0
2008-02-19 06:09:00,158.62,158.625,158.62,158.625,1200000.0
2008-02-19 06:10:00,158.625,158.63,158.61,158.61,13500000.0
2008-02-19 06:11:00,158.61,158.61,158.59,158.59,23100000.0
2008-02-19 06:12:00,158.6,158.6,158.57,158.57,46100000.0
2008-02-19 06:13:00,158.57,158.59,158.57,158.58,42300000.0
2008-02-19 06:14:00,158.58,158.6,158.58,158.58,22000000.0
2008-02-19 06:15:00,158.58,158.585,158.58,158.58,5900000.0
2008-02-19 06:16:00,158.58,158.58,158.58,158.58,7200000.0
2008-02-19 06:17:00,158.58,158.59,158.58,158.59,17100000.0
2008-02-19 06:18:00,158.59,158.605,158.58,158.605,10900000.0
2008-02-19 06:19:00,158.605,158.615,158.6,158.61,17700000.0
2008-02-19 06:20:00,158.61,158.61,158.59,158.6,19200000.0
2008-02-19 06:21:00,158.6,158.62,158.6,158.6,30500000.0
2008-02-19 06:22:00,158.6,158.61,158.6,158.6,38300000.0
2008-02-19 06:23:00,158.6,158.61,158.6,158.6,14500000.0
2008-02-19 06:24:00,158.6,158.61,158.6,158.6,19400000.0
2008-02-19 06:25:00,158.6,158.63,158.6,158.63,44800000.0
2008-02-19 06:26:00,158.63,158.63,158.615,158.615,17000000.0
2008-02-19 06:27:00,158.61,158.61,158.61,158.61,2100000.0
2008-02-19 06:28:00,158.61,158.61,158.6,158.6,26400000.0
2008-02-19 06:29:00,158.61,158.61,158.6,158.61,16100000.0
2008-02-19 06:30:00,158.61,158.61,158.585,158.59,98200000.0
2008-02-19 06:31:00,158.59,158.59,158.59,158.59,13500000.0
2008-02-19 06:32:00,158.59,158.6,158.59,158.595,41300000.0
2008-02-19 06:33:00,158.595,158.6,158.595,158.6,9000000.0
2008-02-19 06:34:00,158.6,158.61,158.6,158.61,29000000.0
2008-02-19 06:35:00,158.61,158.63,158.61,158.61,29600000.0
2008-02-19 06:36:00,158.61,158.63,158.61,158.62,14100000.0
2008-02-19 06:37:00,158.62,158.63,158.61,158.63,53300000.0
2008-02-19 06:38:00,158.63,158.63,158.605,158.61,18400000.0
2008-02-19 06:39:00,158.61,158.62,158.61,158.61,20300000.0
2008-02-19 06:40:00,158.61,158.61,158.61,158.61,11000000.0
2008-02-19 06:41:00,158.615,158.62,158.61,158.61,24700000.0
2008-02-19 06:42:00,158.61,158.62,158.61,158.62,32500000.0
2008-02-19 06:43:00,158.62,158.62,158.61,158.62,36100000.0
2008-02-19 06:44:00,158.62,158.62,158.62,158.62,9300000.0
2008-02-19 06:45:00,158.62,158.62,158.62,158.62,9600000.0
2008-02-19 06:46:00,158.62,158.635,158.62,158.635,27300000.0
2008-02-19 06:47:00,158.635,158.635,158.63,158.63,24300000.0
2008-02-19 06:48:00,158.63,158.65,158.605,158.605,149700000.0
2008-02-19 06:49:00,158.605,158.605,158.585,158.6,146100000.0
2008-02-19 06:50:00,158.6,158.6,158.59,158.59,40100000.0
2008-02-19 06:51:00,158.59,158.6,158.58,158.58,52500000.0
2008-02-19 06:52:00,158.58,158.6,158.555,158.56,204900000.0
2008-02-19 06:53:00,158.56,158.565,158.545,158.55,239600000.0
2008-02-19 06:54:00,158.55,158.57,158.545,158.555,128000000.0
2008-02-19 06:55:00,158.555,158.56,158.55,158.56,68100000.0
2008-02-19 06:56:00,158.56,158.56,158.515,158.52,145000000.0
2008-02-19 06:57:00,158.52,158.53,158.495,158.495,337900000.0
2008-02-19 06:58:00,158.495,158.51,158.47,158.475,486900000.0
2008-02-19 06:59:00,158.475,158.495,158.46,158.49,515600000.0
2008-02-19 07:00:00,158.49,158.525,158.485,158.51,81800000.0
2008-02-19 07:01:00,158.51,158.51,158.495,158.495,128600000.0
2008-02-19 07:02:00,158.495,158.505,158.49,158.49,100600000.0
2008-02-19 07:03:00,158.49,158.49,158.475,158.485,38600000.0
2008-02-19 07:04:00,158.485,158.49,158.475,158.475,175600000.0
2008-02-19 07:05:00,158.475,158.485,158.465,158.475,135700000.0
2008-02-19 07:06:00,158.475,158.51,158.475,158.495,304700000.0
2008-02-19 07:07:00,158.495,158.505,158.43,158.445,245300000.0
2008-02-19 07:08:00,158.445,158.475,158.445,158.465,130600000.0
2008-02-19 07:09:00,158.465,158.485,158.46,158.475,218300000.0
2008-02-19 07:10:00,158.475,158.475,158.445,158.445,480900000.0
2008-02-19 07:11:00,158.445,158.455,158.425,158.44,195000000.0
2008-02-19 07:12:00,158.44,158.47,158.43,158.445,510900000.0
2008-02-19 07:13:00,158.445,158.46,158.415,158.445,357500000.0
2008-02-19 07:14:00,158.445,158.46,158.405,158.415,359100000.0
2008-02-19 07:15:00,158.415,158.465,158.415,158.445,596900000.0
2008-02-19 07:16:00,158.44,158.445,158.425,158.435,350000000.0
2008-02-19 07:17:00,158.435,158.465,158.415,158.425,326400000.0
2008-02-19 07:18:00,158.425,158.435,158.365,158.415,671499999.0
2008-02-19 07:19:00,158.415,158.415,158.37,158.385,400200000.0
2008-02-19 07:20:00,158.385,158.435,158.385,158.425,291800000.0
2008-02-19 07:21:00,158.425,158.455,158.425,158.435,463000000.0
2008-02-19 07:22:00,158.445,158.445,158.41,158.425,158400000.0
2008-02-19 07:23:00,158.425,158.445,158.395,158.43,197500000.0
2008-02-19 07:24:00,158.435,158.455,158.405,158.405,142400000.0
2008-02-19 07:25:00,158.405,158.435,158.385,158.39,695799999.0
2008-02-19 07:26:00,158.385,158.455,158.38,158.415,334900000.0
2008-02-19 07:27:00,158.415,158.415,158.365,158.375,170200000.0
2008-02-19 07:28:00,158.375,158.38,158.345,158.36,234200000.0
2008-02-19 07:29:00,158.36,158.36,158.305,158.35,86800000.0
2008-02-19 07:30:00,158.35,158.38,158.35,158.375,150100000.0
2008-02-19 07:31:00,158.375,158.385,158.36,158.375,109700000.0
2008-02-19 07:32:00,158.375,158.38,158.31,158.33,128500000.0
2008-02-19 07:33:00,158.33,158.365,158.285,158.285,192500000.0
2008-02-19 07:34:00,158.285,158.335,158.27,158.31,126100000.0
2008-02-19 07:35:00,158.31,158.32,158.28,158.285,336100000.0
2008-02-19 07:36:00,158.285,158.305,158.28,158.3,315400000.0
2008-02-19 07:37:00,158.305,158.355,158.3,158.34,268800000.0
2008-02-19 07:38:00,158.345,158.355,158.34,158.355,313000000.0
2008-02-19 07:39:00,158.355,158.385,158.355,158.385,346100000.0
2008-02-19 07:40:00,158.385,158.425,158.385,158.42,201700000.0
2008-02-19 07:41:00,158.42,158.435,158.395,158.4,227100000.0
2008-02-19 07:42:00,158.4,158.4,158.37,158.375,367900000.0
2008-02-19 07:43:00,158.375,158.4,158.375,158.395,180900000.0
2008-02-19 07:44:00,158.395,158.395,158.375,158.385,176500000.0
2008-02-19 07:45:00,158.385,158.425,158.375,158.425,411100000.0
2008-02-19 07:46:00,158.43,158.475,158.385,158.415,651400000.0
2008-02-19 07:47:00,158.415,158.455,158.4,158.425,442300000.0
2008-02-19 07:48:00,158.425,158.45,158.395,158.395,539100000.0
2008-02-19 07:49:00,158.395,158.415,158.37,158.395,371100000.0
2008-02-19 07:50:00,158.395,158.415,158.395,158.395,423100000.0
2008-02-19 07:51:00,158.395,158.435,158.395,158.435,406800000.0
2008-02-19 07:52:00,158.435,158.455,158.425,158.435,296700000.0
2008-02-19 07:53:00,158.435,158.445,158.425,158.435,463800000.0
2008-02-19 07:54:00,158.435,158.445,158.425,158.435,759900000.0
2008-02-19 07:55:00,158.435,158.435,158.405,158.435,473000000.0
2008-02-19 07:56:00,158.435,158.48,158.435,158.48,542000000.0
2008-02-19 07:57:00,158.48,158.48,158.455,158.46,412300000.0
2008-02-19 07:58:00,158.46,158.495,158.46,158.485,151600000.0
2008-02-19 07:59:00,158.485,158.505,158.45,158.495,237100000.0
2008-02-19 08:00:00,158.495,158.505,158.445,158.465,344400000.0
2008-02-19 08:01:00,158.465,158.505,158.435,158.495,702100000.0
2008-02-19 08:02:00,158.495,158.515,158.455,158.465,651500000.0
2008-02-19 08:03:00,158.465,158.505,158.455,158.505,168700000.0
2008-02-19 08:04:00,158.505,158.555,158.475,158.555,279800000.0
2008-02-19 08:05:00,158.555,158.555,158.52,158.525,271400000.0
2008-02-19 08:06:00,158.525,158.555,158.52,158.555,482200000.0
2008-02-19 08:07:00,158.555,158.575,158.525,158.53,362700000.0
2008-02-19 08:08:00,158.53,158.545,158.5,158.545,173600000.0
2008-02-19 08:09:00,158.545,158.565,158.53,158.555,109600000.0
2008-02-19 08:10:00,158.555,158.565,158.545,158.545,222900000.0
2008-02-19 08:11:00,158.545,158.555,158.54,158.55,141600000.0
2008-02-19 08:12:00,158.55,158.56,158.535,158.535,119800000.0
2008-02-19 08:13:00,158.535,158.55,158.535,158.545,114000000.0
2008-02-19 08:14:00,158.545,158.555,158.54,158.545,77400000.0
2008-02-19 08:15:00,158.545,158.555,158.54,158.54,48100000.0
2008-02-19 08:16:00,158.545,158.57,158.51,158.51,128100000.0
2008-02-19 08:17:00,158.51,158.52,158.5,158.51,160300000.0
2008-02-19 08:18:00,158.51,158.525,158.5,158.525,102100000.0
2008-02-19 08:19:00,158.525,158.54,158.515,158.54,127900000.0
2008-02-19 08:20:00,158.54,158.54,158.515,158.515,131500000.0
2008-02-19 08:21:00,158.515,158.52,158.495,158.505,134700000.0
2008-02-19 08:22:00,158.505,158.515,158.5,158.505,79300000.0
2008-02-19 08:23:00,158.505,158.515,158.5,158.5,97100000.0
2008-02-19 08:24:00,158.5,158.515,158.475,158.485,214100000.0
2008-02-19 08:25:00,158.485,158.51,158.45,158.47,124800000.0
2008-02-19 08:26:00,158.47,158.475,158.435,158.445,137700000.0
2008-02-19 08:27:00,158.445,158.455,158.415,158.42,199100000.0
2008-02-19 08:28:00,158.42,158.425,158.39,158.405,122200000.0
2008-02-19 08:29:00,158.405,158.485,158.4,158.435,209100000.0
2008-02-19 08:30:00,158.435,158.51,158.435,158.485,168500000.0
2008-02-19 08:31:00,158.475,158.49,158.46,158.475,216200000.0
2008-02-19 08:32:00,158.47,158.52,158.465,158.52,139300000.0
2008-02-19 08:33:00,158.515,158.52,158.5,158.51,96100000.0
2008-02-19 08:34:00,158.51,158.53,158.5,158.53,100300000.0
2008-02-19 08:35:00,158.535,158.66,158.535,158.645,179300000.0
2008-02-19 08:36:00,158.645,158.665,158.62,158.635,136200000.0
2008-02-19 08:37:00,158.635,158.665,158.635,158.655,135500000.0
2008-02-19 08:38:00,158.655,158.725,158.645,158.71,145500000.0
2008-02-19 08:39:00,158.71,158.71,158.655,158.675,167000000.0
2008-02-19 08:40:00,158.675,158.68,158.645,158.645,168000000.0
2008-02-19 08:41:00,158.645,158.665,158.635,158.66,152500000.0
2008-02-19 08:42:00,158.66,158.68,158.66,158.665,145200000.0
2008-02-19 08:43:00,158.665,158.685,158.65,158.665,159400000.0
2008-02-19 08:44:00,158.665,158.675,158.635,158.635,333600000.0
2008-02-19 08:45:00,158.635,158.71,158.635,158.695,203500000.0
2008-02-19 08:46:00,158.695,158.76,158.695,158.75,373300000.0
2008-02-19 08:47:00,158.75,158.76,158.72,158.725,219200000.0
2008-02-19 08:48:00,158.725,158.745,158.72,158.735,183300000.0
2008-02-19 08:49:00,158.735,158.735,158.695,158.695,280300000.0
2008-02-19 08:50:00,158.695,158.75,158.695,158.725,356700000.0
2008-02-19 08:51:00,158.725,158.735,158.695,158.72,344900000.0
2008-02-19 08:52:00,158.72,158.725,158.71,158.725,197800000.0
2008-02-19 08:53:00,158.725,158.725,158.695,158.695,285900000.0
2008-02-19 08:54:00,158.695,158.715,158.665,158.71,390900000.0
2008-02-19 08:55:00,158.71,158.74,158.705,158.74,135300000.0
2008-02-19 08:56:00,158.74,158.76,158.71,158.715,179500000.0
2008-02-19 08:57:00,158.72,158.72,158.7,158.7,21500000.0
2008-02-19 08:58:00,158.7,158.71,158.695,158.705,454800000.0
2008-02-19 08:59:00,158.71,158.71,158.665,158.665,266700000.0
2008-02-19 09:00:00,158.665,158.68,158.66,158.66,262000000.0
2008-02-19 09:01:00,158.66,158.675,158.645,158.665,258100000.0
2008-02-19 09:02:00,158.67,158.675,158.65,158.655,492100000.0
2008-02-19 09:03:00,158.655,158.655,158.58,158.58,356900000.0
2008-02-19 09:04:00,158.585,158.62,158.585,158.6,219000000.0
2008-02-19 09:05:00,158.6,158.62,158.6,158.61,109200000.0
2008-02-19 09:06:00,158.615,158.625,158.58,158.58,78700000.0
2008-02-19 09:07:00,158.58,158.605,158.57,158.6,133200000.0
2008-02-19 09:08:00,158.6,158.6,158.525,158.53,82800000.0
2008-02-19 09:09:00,158.53,158.565,158.53,158.56,129000000.0
2008-02-19 09:10:00,158.56,158.56,158.53,158.535,80000000.0
2008-02-19 09:11:00,158.535,158.535,158.46,158.47,202000000.0
2008-02-19 09:12:00,158.47,158.475,158.35,158.38,163900000.0
2008-02-19 09:13:00,158.38,158.435,158.35,158.405,203800000.0
2008-02-19 09:14:00,158.4,158.43,158.385,158.43,118100000.0
2008-02-19 09:15:00,158.43,158.455,158.4,158.415,127600000.0
2008-02-19 09:16:00,158.415,158.44,158.41,158.415,148600000.0
2008-02-19 09:17:00,158.415,158.44,158.415,158.44,257900000.0
2008-02-19 09:18:00,158.44,158.47,158.435,158.46,208300000.0
2008-02-19 09:19:00,158.46,158.47,158.395,158.405,293400000.0
2008-02-19 09:20:00,158.405,158.41,158.35,158.37,421300000.0
2008-02-19 09:21:00,158.37,158.4,158.32,158.4,170200000.0
2008-02-19 09:22:00,158.405,158.48,158.4,158.47,147900000.0
2008-02-19 09:23:00,158.47,158.48,158.435,158.45,204200000.0
2008-02-19 09:24:00,158.45,158.455,158.41,158.41,139700000.0
2008-02-19 09:25:00,158.41,158.445,158.395,158.435,279200000.0
2008-02-19 09:26:00,158.435,158.46,158.43,158.435,326700000.0
2008-02-19 09:27:00,158.44,158.46,158.43,158.45,163400000.0
2008-02-19 09:28:00,158.45,158.48,158.445,158.455,127600000.0
2008-02-19 09:29:00,158.445,158.525,158.445,158.495,306000000.0
2008-02-19 09:30:00,158.49,158.535,158.475,158.485,228300000.0
2008-02-19 09:31:00,158.485,158.485,158.425,158.455,249600000.0
2008-02-19 09:32:00,158.455,158.51,158.455,158.5,239000000.0
2008-02-19 09:33:00,158.5,158.55,158.49,158.545,225600000.0
2008-02-19 09:34:00,158.54,158.56,158.51,158.54,179400000.0
2008-02-19 09:35:00,158.54,158.615,158.52,158.615,145200000.0
2008-02-19 09:36:00,158.625,158.64,158.585,158.6,136000000.0
2008-02-19 09:37:00,158.6,158.655,158.58,158.655,146700000.0
2008-02-19 09:38:00,158.655,158.665,158.595,158.62,175500000.0
2008-02-19 09:39:00,158.62,158.66,158.615,158.645,267900000.0
2008-02-19 09:40:00,158.645,158.65,158.6,158.61,186300000.0
2008-02-19 09:41:00,158.61,158.635,158.6,158.63,123600000.0
2008-02-19 09:42:00,158.63,158.75,158.625,158.695,309200000.0
2008-02-19 09:43:00,158.69,158.71,158.675,158.695,371900000.0
2008-02-19 09:44:00,158.695,158.8,158.68,158.765,307400000.0
2008-02-19 09:45:00,158.765,158.775,158.73,158.75,228000000.0
2008-02-19 09:46:00,158.75,158.75,158.71,158.72,101500000.0
2008-02-19 09:47:00,158.72,158.745,158.71,158.74,169300000.0
2008-02-19 09:48:00,158.74,158.76,158.725,158.76,129200000.0
2008-02-19 09:49:00,158.76,158.765,158.725,158.725,190300000.0
2008-02-19 09:50:00,158.72,158.76,158.72,158.735,284000000.0
2008-02-19 09:51:00,158.74,158.815,158.74,158.76,241900000.0
2008-02-19 09:52:00,158.755,158.77,158.73,158.75,178600000.0
2008-02-19 09:53:00,158.75,158.8,158.725,158.77,212500000.0
2008-02-19 09:54:00,158.77,158.795,158.75,158.785,356600000.0
2008-02-19 09:55:00,158.795,158.8,158.78,158.79,412400000.0
2008-02-19 09:56:00,158.785,158.855,158.785,158.785,847799999.0
2008-02-19 09:57:00,158.785,158.8,158.78,158.8,319500002.0
2008-02-19 09:58:00,158.8,158.815,158.745,158.775,168800000.0
2008-02-19 09:59:00,158.77,158.78,158.75,158.76,259400003.0
2008-02-19 10:00:00,158.76,158.76,158.72,158.735,385800000.0
2008-02-19 10:01:00,158.735,158.745,158.705,158.71,463199997.0
2008-02-19 10:02:00,158.71,158.75,158.705,158.74,276100001.0
2008-02-19 10:03:00,158.74,158.76,158.685,158.75,366999998.0
2008-02-19 10:04:00,158.755,158.78,158.725,158.76,117600000.0
2008-02-19 10:05:00,158.76,158.78,158.745,158.77,194400000.0
2008-02-19 10:06:00,158.77,158.775,158.74,158.77,201400000.0
2008-02-19 10:07:00,158.775,158.8,158.755,158.77,183100000.0
2008-02-19 10:08:00,158.77,158.81,158.725,158.78,318500000.0
2008-02-19 10:09:00,158.78,158.795,158.735,158.75,191700000.0
2008-02-19 10:10:00,158.75,158.75,158.72,158.72,137500000.0
2008-02-19 10:11:00,158.72,158.72,158.67,158.68,202200000.0
2008-02-19 10:12:00,158.68,158.745,158.675,158.74,171800000.0
2008-02-19 10:13:00,158.74,158.74,158.675,158.675,225500000.0
2008-02-19 10:14:00,158.675,158.72,158.675,158.705,246600001.0
2008-02-19 10:15:00,158.705,158.71,158.68,158.7,1377999998.0
2008-02-19 10:16:00,158.7,158.74,158.695,158.73,244100000.0
2008-02-19 10:17:00,158.73,158.75,158.72,158.735,334400001.0
2008-02-19 10:18:00,158.735,158.745,158.725,158.74,104100001.0
2008-02-19 10:19:00,158.74,158.75,158.725,158.735,495300005.0
2008-02-19 10:20:00,158.735,158.74,158.72,158.74,311400000.0
2008-02-19 10:21:00,158.74,158.77,158.74,158.76,67600000.0
2008-02-19 10:22:00,158.76,158.835,158.76,158.835,137200000.0
2008-02-19 10:23:00,158.84,158.875,158.825,158.86,135500000.0
2008-02-19 10:24:00,158.86,158.965,158.82,158.925,318000000.0
2008-02-19 10:25:00,158.925,158.975,158.925,158.945,515700001.0
2008-02-19 10:26:00,158.945,158.945,158.91,158.94,201900000.0
2008-02-19 10:27:00,158.94,158.945,158.915,158.92,220500000.0
2008-02-19 10:28:00,158.92,158.92,158.91,158.915,181300000.0
2008-02-19 10:29:00,158.915,158.92,158.885,158.9,154800000.0
2008-02-19 10:30:00,158.915,158.915,158.895,158.9,100700000.0
2008-02-19 10:31:00,158.9,158.915,158.895,158.91,82500000.0
2008-02-19 10:32:00,158.91,158.915,158.91,158.915,79100000.0
2008-02-19 10:33:00,158.915,158.925,158.885,158.885,227450000.0
2008-02-19 10:34:00,158.885,158.91,158.885,158.885,203300000.0
2008-02-19 10:35:00,158.885,158.93,158.885,158.93,124500000.0
2008-02-19 10:36:00,158.94,158.94,158.89,158.89,91300000.0
2008-02-19 10:37:00,158.89,158.9,158.87,158.885,158100000.0
2008-02-19 10:38:00,158.885,158.9,158.87,158.88,237900000.0
2008-02-19 10:39:00,158.88,158.885,158.81,158.82,170050000.0
2008-02-19 10:40:00,158.82,158.84,158.82,158.84,91400000.0
2008-02-19 10:41:00,158.84,158.855,158.825,158.855,99300000.0
2008-02-19 10:42:00,158.855,158.86,158.81,158.85,113000000.0
2008-02-19 10:43:00,158.85,158.85,158.765,158.775,146400000.0
2008-02-19 10:44:00,158.775,158.8,158.77,158.78,126700000.0
2008-02-19 10:45:00,158.78,158.78,158.75,158.765,111900000.0
2008-02-19 10:46:00,158.765,158.765,158.73,158.745,200500000.0
2008-02-19 10:47:00,158.745,158.75,158.705,158.725,387600000.0
2008-02-19 10:48:00,158.725,158.74,158.72,158.72,115300000.0
2008-02-19 10:49:00,158.72,158.725,158.71,158.72,308100000.0
2008-02-19 10:50:00,158.72,158.74,158.705,158.72,127800001.0
2008-02-19 10:51:00,158.72,158.73,158.7,158.71,171700000.0
2008-02-19 10:52:00,158.71,158.765,158.71,158.765,58200000.0
2008-02-19 10:53:00,158.765,158.795,158.745,158.785,101300000.0
2008-02-19 10:54:00,158.785,158.8,158.74,158.745,180200000.0
2008-02-19 10:55:00,158.745,158.755,158.695,158.72,201600000.0
2008-02-19 10:56:00,158.72,158.745,158.685,158.715,134600000.0
2008-02-19 10:57:00,158.715,158.725,158.665,158.705,271500000.0
2008-02-19 10:58:00,158.705,158.725,158.685,158.695,362000000.0
2008-02-19 10:59:00,158.705,158.765,158.705,158.75,167400000.0
2008-02-19 11:00:00,158.75,158.755,158.715,158.715,134300000.0
2008-02-19 11:01:00,158.715,158.72,158.62,158.635,453500000.0
2008-02-19 11:02:00,158.635,158.645,158.605,158.615,238000000.0
2008-02-19 11:03:00,158.62,158.62,158.58,158.61,205599999.0
2008-02-19 11:04:00,158.62,158.62,158.515,158.525,149400000.0
2008-02-19 11:05:00,158.515,158.59,158.5,158.585,214700000.0
2008-02-19 11:06:00,158.585,158.59,158.525,158.53,317700000.0
2008-02-19 11:07:00,158.53,158.595,158.53,158.585,175600000.0
2008-02-19 11:08:00,158.585,158.6,158.58,158.595,142100000.0
2008-02-19 11:09:00,158.595,158.595,158.52,158.53,191400000.0
2008-02-19 11:10:00,158.53,158.545,158.505,158.505,648500000.0
2008-02-19 11:11:00,158.505,158.545,158.475,158.54,346200000.0
2008-02-19 11:12:00,158.54,158.545,158.51,158.525,306600000.0
2008-02-19 11:13:00,158.53,158.53,158.415,158.435,310400000.0
2008-02-19 11:14:00,158.435,158.48,158.42,158.46,606100000.0
2008-02-19 11:15:00,158.465,158.465,158.415,158.44,205700000.0
2008-02-19 11:16:00,158.435,158.465,158.415,158.46,455800000.0
2008-02-19 11:17:00,158.465,158.48,158.405,158.425,661300000.0
2008-02-19 11:18:00,158.425,158.435,158.415,158.435,608299998.0
2008-02-19 11:19:00,158.435,158.475,158.435,158.475,393500000.0
2008-02-19 11:20:00,158.475,158.49,158.46,158.475,292500000.0
2008-02-19 11:21:00,158.48,158.51,158.47,158.475,101100000.0
2008-02-19 11:22:00,158.475,158.52,158.475,158.51,259400000.0
2008-02-19 11:23:00,158.51,158.52,158.395,158.405,183799998.0
2008-02-19 11:24:00,158.405,158.41,158.36,158.385,264000000.0
2008-02-19 11:25:00,158.385,158.435,158.385,158.435,508900000.0
2008-02-19 11:26:00,158.435,158.445,158.415,158.43,350500000.0
2008-02-19 11:27:00,158.43,158.445,158.43,158.445,288900000.0
2008-02-19 11:28:00,158.445,158.455,158.43,158.435,693500000.0
2008-02-19 11:29:00,158.435,158.44,158.405,158.42,306000000.0
2008-02-19 11:30:00,158.42,158.455,158.42,158.45,353100000.0
2008-02-19 11:31:00,158.45,158.475,158.445,158.46,256100000.0
2008-02-19 11:32:00,158.46,158.46,158.445,158.445,364799998.0
2008-02-19 11:33:00,158.445,158.46,158.425,158.45,146700000.0
2008-02-19 11:34:00,158.45,158.45,158.41,158.43,233200000.0
2008-02-19 11:35:00,158.43,158.455,158.43,158.445,114000000.0
2008-02-19 11:36:00,158.445,158.445,158.405,158.41,117200000.0
2008-02-19 11:37:00,158.41,158.41,158.375,158.395,416800000.0
2008-02-19 11:38:00,158.395,158.415,158.39,158.39,326400000.0
2008-02-19 11:39:00,158.395,158.395,158.295,158.325,471600000.0
2008-02-19 11:40:00,158.325,158.365,158.305,158.335,386399996.0
2008-02-19 11:41:00,158.335,158.335,158.295,158.305,210700000.0
2008-02-19 11:42:00,158.31,158.32,158.285,158.315,617500001.0
2008-02-19 11:43:00,158.32,158.355,158.32,158.325,467100000.0
2008-02-19 11:44:00,158.325,158.36,158.32,158.355,422600000.0
2008-02-19 11:45:00,158.355,158.38,158.35,158.375,388200000.0
2008-02-19 11:46:00,158.375,158.405,158.36,158.37,258900000.0
2008-02-19 11:47:00,158.37,158.37,158.34,158.345,67600000.0
2008-02-19 11:48:00,158.345,158.385,158.34,158.375,232200000.0
2008-02-19 11:49:00,158.375,158.38,158.365,158.37,244900000.0
2008-02-19 11:50:00,158.37,158.37,158.355,158.36,115300000.0
2008-02-19 11:51:00,158.36,158.4,158.36,158.395,259900000.0
2008-02-19 11:52:00,158.395,158.4,158.375,158.4,283399999.0
2008-02-19 11:53:00,158.4,158.445,158.4,158.445,230400000.0
2008-02-19 11:54:00,158.445,158.49,158.445,158.49,180000000.0
2008-02-19 11:55:00,158.5,158.5,158.47,158.48,131100000.0
2008-02-19 11:56:00,158.48,158.51,158.475,158.495,148500000.0
2008-02-19 11:57:00,158.5,158.55,158.5,158.53,240600000.0
2008-02-19 11:58:00,158.53,158.53,158.48,158.48,249600000.0
2008-02-19 11:59:00,158.48,158.485,158.445,158.445,360300000.0
2008-02-19 12:00:00,158.43,158.445,158.37,158.425,127800000.0
2008-02-19 12:01:00,158.43,158.475,158.43,158.47,130200000.0
2008-02-19 12:02:00,158.465,158.485,158.445,158.455,217100000.0
2008-02-19 12:03:00,158.46,158.46,158.375,158.415,155600000.0
2008-02-19 12:04:00,158.415,158.415,158.38,158.4,242700000.0
2008-02-19 12:05:00,158.405,158.43,158.39,158.4,167700000.0
2008-02-19 12:06:00,158.4,158.43,158.4,158.405,129100000.0
2008-02-19 12:07:00,158.405,158.44,158.4,158.425,146000000.0
2008-02-19 12:08:00,158.425,158.43,158.4,158.4,192100000.0
2008-02-19 12:09:00,158.4,158.475,158.4,158.465,407200003.0
2008-02-19 12:10:00,158.47,158.47,158.44,158.445,286600002.0
2008-02-19 12:11:00,158.445,158.48,158.445,158.47,141700000.0
2008-02-19 12:12:00,158.47,158.48,158.44,158.45,342200000.0
2008-02-19 12:13:00,158.45,158.46,158.445,158.46,132200000.0
2008-02-19 12:14:00,158.46,158.46,158.445,158.445,130500000.0
2008-02-19 12:15:00,158.445,158.445,158.36,158.375,330499999.0
2008-02-19 12:16:00,158.375,158.38,158.33,158.34,357399999.0
2008-02-19 12:17:00,158.335,158.385,158.33,158.385,221100000.0
2008-02-19 12:18:00,158.385,158.385,158.355,158.355,171700000.0
2008-02-19 12:19:00,158.355,158.365,158.325,158.33,300300002.0
2008-02-19 12:20:00,158.33,158.385,158.315,158.34,216700000.0
2008-02-19 12:21:00,158.335,158.35,158.225,158.245,259700000.0
2008-02-19 12:22:00,158.245,158.275,158.205,158.255,533000002.0
2008-02-19 12:23:00,158.255,158.26,158.205,158.23,382700001.0
2008-02-19 12:24:00,158.23,158.23,158.195,158.195,589900013.0
2008-02-19 12:25:00,158.195,158.255,158.185,158.25,363700000.0
2008-02-19 12:26:00,158.255,158.255,158.225,158.225,252700000.0
2008-02-19 12:27:00,158.225,158.225,158.165,158.22,728600001.0
2008-02-19 12:28:00,158.22,158.25,158.19,158.23,294300000.0
2008-02-19 12:29:00,158.24,158.265,158.235,158.25,231900000.0
2008-02-19 12:30:00,158.25,158.285,158.25,158.28,285300000.0
2008-02-19 12:31:00,158.28,158.295,158.25,158.25,150400000.0
2008-02-19 12:32:00,158.26,158.26,158.215,158.225,251200000.0
2008-02-19 12:33:00,158.225,158.235,158.2,158.21,292100000.0
2008-02-19 12:34:00,158.205,158.21,158.155,158.17,458699999.0
2008-02-19 12:35:00,158.175,158.18,158.14,158.15,367600000.0
2008-02-19 12:36:00,158.15,158.155,158.11,158.12,345000000.0
2008-02-19 12:37:00,158.12,158.13,158.05,158.05,573199996.0
2008-02-19 12:38:00,158.05,158.05,158.01,158.035,393899999.0
2008-02-19 12:39:00,158.035,158.045,158.015,158.025,397600000.0
2008-02-19 12:40:00,158.025,158.025,157.96,158.0,453700000.0
2008-02-19 12:41:00,158.0,158.055,157.98,158.055,602999999.0
2008-02-19 12:42:00,158.055,158.095,158.045,158.06,466200002.0
2008-02-19 12:43:00,158.065,158.085,158.05,158.075,414199999.0
2008-02-19 12:44:00,158.07,158.14,158.07,158.11,356300000.0
2008-02-19 12:45:00,158.11,158.19,158.105,158.185,235500000.0
2008-02-19 12:46:00,158.185,158.185,158.13,158.15,245799998.0
2008-02-19 12:47:00,158.15,158.175,158.135,158.17,274900000.0
2008-02-19 12:48:00,158.17,158.17,158.12,158.125,190100000.0
2008-02-19 12:49:00,158.125,158.135,158.05,158.075,232500000.0
2008-02-19 12:50:00,158.075,158.14,158.075,158.125,836600000.0
2008-02-19 12:51:00,158.125,158.18,158.115,158.165,268700000.0
2008-02-19 12:52:00,158.17,158.24,158.17,158.24,303500000.0
2008-02-19 12:53:00,158.24,158.28,158.22,158.23,309100000.0
2008-02-19 12:54:00,158.23,158.26,158.225,158.245,457700000.0
2008-02-19 12:55:00,158.25,158.33,158.245,158.29,203700000.0
2008-02-19 12:56:00,158.29,158.29,158.2,158.21,251700000.0
2008-02-19 12:57:00,158.21,158.255,158.195,158.24,213600000.0
2008-02-19 12:58:00,158.24,158.25,158.2,158.21,88400000.0
2008-02-19 12:59:00,158.215,158.22,158.19,158.19,325800000.0
2008-02-19 13:00:00,158.19,158.195,158.1,158.1,156400000.0
2008-02-19 13:01:00,158.1,158.135,158.095,158.11,238400000.0
2008-02-19 13:02:00,158.11,158.12,158.05,158.065,296300000.0
2008-02-19 13:03:00,158.065,158.085,158.04,158.075,117700000.0
2008-02-19 13:04:00,158.075,158.11,158.065,158.105,72300000.0
2008-02-19 13:05:00,158.105,158.11,158.07,158.07,158900000.0
2008-02-19 13:06:00,158.07,158.075,158.015,158.035,360200001.0
2008-02-19 13:07:00,158.035,158.045,157.995,158.0,168800001.0
2008-02-19 13:08:00,158.0,158.01,157.955,157.98,443699999.0
2008-02-19 13:09:00,157.98,158.055,157.98,158.04,492100000.0
2008-02-19 13:10:00,158.04,158.08,158.035,158.075,293400000.0
2008-02-19 13:11:00,158.075,158.135,158.07,158.13,513700000.0
2008-02-19 13:12:00,158.13,158.2,158.125,158.18,343700000.0
2008-02-19 13:13:00,158.18,158.22,158.175,158.21,253300000.0
2008-02-19 13:14:00,158.21,158.21,158.165,158.17,267599999.0
2008-02-19 13:15:00,158.17,158.18,158.155,158.16,344800001.0
2008-02-19 13:16:00,158.16,158.18,158.16,158.17,177400000.0
2008-02-19 13:17:00,158.17,158.18,158.15,158.16,141700000.0
2008-02-19 13:18:00,158.16,158.165,158.125,158.13,195100000.0
2008-02-19 13:19:00,158.13,158.13,158.105,158.12,389800000.0
2008-02-19 13:20:00,158.12,158.155,158.12,158.155,682800000.0
2008-02-19 13:21:00,158.155,158.165,158.13,158.145,596900000.0
2008-02-19 13:22:00,158.145,158.145,158.085,158.085,421700000.0
2008-02-19 13:23:00,158.085,158.095,158.08,158.08,123200000.0
2008-02-19 13:24:00,158.085,158.085,158.065,158.07,198400000.0
2008-02-19 13:25:00,158.07,158.175,158.06,158.17,307700000.0
2008-02-19 13:26:00,158.175,158.225,158.165,158.175,464500000.0
2008-02-19 13:27:00,158.175,158.175,158.15,158.155,191300000.0
2008-02-19 13:28:00,158.155,158.185,158.15,158.18,310100000.0
2008-02-19 13:29:00,158.18,158.2,158.135,158.135,375100000.0
2008-02-19 13:30:00,158.135,158.165,158.135,158.135,289500000.0
2008-02-19 13:31:00,158.135,158.165,158.135,158.155,361300000.0
2008-02-19 13:32:00,158.155,158.255,158.15,158.215,516400000.0
2008-02-19 13:33:00,158.215,158.26,158.205,158.255,368600000.0
2008-02-19 13:34:00,158.255,158.29,158.25,158.26,322400000.0
2008-02-19 13:35:00,158.26,158.315,158.26,158.315,264200000.0
2008-02-19 13:36:00,158.315,158.315,158.28,158.3,197500000.0
2008-02-19 13:37:00,158.295,158.295,158.28,158.29,215800000.0
2008-02-19 13:38:00,158.29,158.315,158.265,158.275,360000000.0
2008-02-19 13:39:00,158.275,158.295,158.235,158.295,296200000.0
2008-02-19 13:40:00,158.295,158.315,158.275,158.3,294300000.0
2008-02-19 13:41:00,158.3,158.355,158.29,158.34,322000000.0
2008-02-19 13:42:00,158.34,158.345,158.295,158.33,589200000.0
2008-02-19 13:43:00,158.33,158.35,158.31,158.315,368600000.0
2008-02-19 13:44:00,158.315,158.32,158.295,158.32,263900000.0
2008-02-19 13:45:00,158.315,158.44,158.315,158.435,335300000.0
2008-02-19 13:46:00,158.435,158.485,158.43,158.435,203500000.0
2008-02-19 13:47:00,158.435,158.515,158.425,158.51,334100000.0
2008-02-19 13:48:00,158.51,158.52,158.43,158.475,134300000.0
2008-02-19 13:49:00,158.475,158.49,158.445,158.445,463599998.0
2008-02-19 13:50:00,158.445,158.455,158.415,158.415,182600000.0
2008-02-19 13:51:00,158.415,158.425,158.405,158.425,162600000.0
2008-02-19 13:52:00,158.425,158.435,158.415,158.425,46700000.0
2008-02-19 13:53:00,158.425,158.5,158.425,158.44,219800000.0
2008-02-19 13:54:00,158.44,158.44,158.35,158.36,94100000.0
2008-02-19 13:55:00,158.36,158.41,158.36,158.39,170000000.0
2008-02-19 13:56:00,158.39,158.41,158.37,158.37,281900000.0
2008-02-19 13:57:00,158.37,158.385,158.345,158.36,334800001.0
2008-02-19 13:58:00,158.365,158.385,158.35,158.36,133100000.0
2008-02-19 13:59:00,158.36,158.395,158.355,158.385,122000000.0
2008-02-19 14:00:00,158.385,158.41,158.365,158.395,253599997.0
2008-02-19 14:01:00,158.395,158.41,158.35,158.39,334199999.0
2008-02-19 14:02:00,158.39,158.4,158.33,158.33,225200000.0
2008-02-19 14:03:00,158.335,158.34,158.29,158.31,534900000.0
2008-02-19 14:04:00,158.31,158.325,158.275,158.28,169500000.0
2008-02-19 14:05:00,158.28,158.3,158.28,158.295,93500000.0
2008-02-19 14:06:00,158.295,158.32,158.295,158.31,121300000.0
2008-02-19 14:07:00,158.31,158.355,158.31,158.33,152000000.0
2008-02-19 14:08:00,158.33,158.395,158.32,158.38,216900000.0
2008-02-19 14:09:00,158.38,158.385,158.34,158.36,175000000.0
2008-02-19 14:10:00,158.36,158.38,158.35,158.375,110500000.0
2008-02-19 14:11:00,158.37,158.4,158.355,158.38,124400000.0
2008-02-19 14:12:00,158.38,158.415,158.38,158.41,146200000.0
2008-02-19 14:13:00,158.41,158.435,158.39,158.43,107600000.0
2008-02-19 14:14:00,158.43,158.445,158.425,158.43,113099999.0
2008-02-19 14:15:00,158.43,158.485,158.425,158.48,179700000.0
2008-02-19 14:16:00,158.48,158.49,158.44,158.45,179500000.0
2008-02-19 14:17:00,158.45,158.49,158.44,158.49,166100000.0
2008-02-19 14:18:00,158.49,158.49,158.475,158.48,126200000.0
2008-02-19 14:19:00,158.48,158.48,158.42,158.445,221300000.0
2008-02-19 14:20:00,158.445,158.47,158.44,158.44,169500000.0
2008-02-19 14:21:00,158.445,158.445,158.425,158.43,233399999.0
2008-02-19 14:22:00,158.43,158.44,158.41,158.43,187100000.0
2008-02-19 14:23:00,158.43,158.465,158.425,158.465,134800000.0
2008-02-19 14:24:00,158.465,158.475,158.46,158.47,99800000.0
2008-02-19 14:25:00,158.47,158.47,158.435,158.455,172100000.0
2008-02-19 14:26:00,158.455,158.5,158.44,158.5,235800000.0
2008-02-19 14:27:00,158.5,158.515,158.465,158.47,538000000.0
2008-02-19 14:28:00,158.47,158.47,158.43,158.44,161900000.0
2008-02-19 14:29:00,158.44,158.44,158.415,158.42,396900000.0
2008-02-19 14:30:00,158.42,158.445,158.42,158.445,104000000.0
2008-02-19 14:31:00,158.445,158.445,158.415,158.415,79000000.0
2008-02-19 14:32:00,158.415,158.44,158.41,158.43,113100000.0
2008-02-19 14:33:00,158.43,158.445,158.41,158.43,215100000.0
2008-02-19 14:34:00,158.43,158.445,158.43,158.44,120600000.0
2008-02-19 14:35:00,158.44,158.445,158.43,158.435,145800000.0
2008-02-19 14:36:00,158.435,158.445,158.415,158.445,310300001.0
2008-02-19 14:37:00,158.455,158.475,158.45,158.47,141400000.0
2008-02-19 14:38:00,158.47,158.515,158.47,158.515,147900000.0
2008-02-19 14:39:00,158.515,158.565,158.505,158.535,169200000.0
2008-02-19 14:40:00,158.535,158.545,158.53,158.545,285300000.0
2008-02-19 14:41:00,158.545,158.55,158.52,158.52,105700000.0
2008-02-19 14:42:00,158.52,158.535,158.5,158.535,351400000.0
2008-02-19 14:43:00,158.535,158.55,158.535,158.54,361200001.0
2008-02-19 14:44:00,158.54,158.545,158.525,158.53,317300000.0
2008-02-19 14:45:00,158.53,158.535,158.505,158.505,263999999.0
2008-02-19 14:46:00,158.505,158.515,158.495,158.5,524700005.0
2008-02-19 14:47:00,158.5,158.505,158.495,158.5,384000000.0
2008-02-19 14:48:00,158.5,158.525,158.5,158.52,73300000.0
2008-02-19 14:49:00,158.52,158.53,158.515,158.52,85300000.0
2008-02-19 14:50:00,158.52,158.55,158.52,158.54,152500000.0
2008-02-19 14:51:00,158.54,158.57,158.53,158.53,210900000.0
2008-02-19 14:52:00,158.53,158.54,158.49,158.51,224400000.0
2008-02-19 14:53:00,158.51,158.52,158.49,158.5,170900000.0
2008-02-19 14:54:00,158.5,158.585,158.5,158.57,246000000.0
2008-02-19 14:55:00,158.57,158.59,158.565,158.57,150700000.0
2008-02-19 14:56:00,158.57,158.59,158.57,158.59,128500000.0
2008-02-19 14:57:00,158.59,158.6,158.575,158.575,117100000.0
2008-02-19 14:58:00,158.575,158.595,158.55,158.595,213300000.0
2008-02-19 14:59:00,158.595,158.61,158.58,158.6,155500000.0
2008-02-19 15:00:00,158.6,158.635,158.59,158.59,286500000.0
2008-02-19 15:01:00,158.595,158.6,158.555,158.56,199500000.0
2008-02-19 15:02:00,158.56,158.595,158.55,158.58,282400000.0
2008-02-19 15:03:00,158.58,158.62,158.56,158.61,247400000.0
2008-02-19 15:04:00,158.61,158.61,158.565,158.565,242100000.0
2008-02-19 15:05:00,158.565,158.58,158.55,158.57,173500000.0
2008-02-19 15:06:00,158.575,158.595,158.57,158.585,232800000.0
2008-02-19 15:07:00,158.585,158.62,158.58,158.58,152300000.0
2008-02-19 15:08:00,158.58,158.605,158.58,158.605,111100000.0
2008-02-19 15:09:00,158.605,158.625,158.6,158.6,94400000.0
2008-02-19 15:10:00,158.6,158.605,158.585,158.59,279800000.0
2008-02-19 15:11:00,158.59,158.63,158.59,158.62,86500000.0
2008-02-19 15:12:00,158.62,158.63,158.62,158.62,100700000.0
2008-02-19 15:13:00,158.62,158.62,158.595,158.61,274700000.0
2008-02-19 15:14:00,158.61,158.68,158.61,158.635,287600000.0
2008-02-19 15:15:00,158.635,158.68,158.635,158.65,166300000.0
2008-02-19 15:16:00,158.65,158.65,158.625,158.635,177700000.0
2008-02-19 15:17:00,158.635,158.705,158.635,158.69,367500000.0
2008-02-19 15:18:00,158.69,158.72,158.68,158.7,148000000.0
2008-02-19 15:19:00,158.7,158.71,158.685,158.685,267200000.0
2008-02-19 15:20:00,158.685,158.72,158.68,158.7,399799998.0
2008-02-19 15:21:00,158.7,158.75,158.69,158.735,405200000.0
2008-02-19 15:22:00,158.735,158.77,158.71,158.76,327300000.0
2008-02-19 15:23:00,158.76,158.815,158.755,158.81,253700000.0
2008-02-19 15:24:00,158.81,158.83,158.78,158.82,218100000.0
2008-02-19 15:25:00,158.825,158.84,158.8,158.83,224300000.0
2008-02-19 15:26:00,158.83,158.86,158.82,158.84,181800000.0
2008-02-19 15:27:00,158.84,158.84,158.81,158.83,239600000.0
2008-02-19 15:28:00,158.83,158.84,158.82,158.84,174100000.0
2008-02-19 15:29:00,158.84,158.84,158.81,158.81,211600000.0
2008-02-19 15:30:00,158.815,158.84,158.79,158.81,185600000.0
2008-02-19 15:31:00,158.81,158.82,158.78,158.8,212900001.0
2008-02-19 15:32:00,158.8,158.82,158.785,158.79,211300000.0
2008-02-19 15:33:00,158.795,158.81,158.785,158.79,173700000.0
2008-02-19 15:34:00,158.79,158.8,158.765,158.77,198499999.0
2008-02-19 15:35:00,158.77,158.805,158.76,158.805,217000000.0
2008-02-19 15:36:00,158.805,158.83,158.79,158.825,307800000.0
2008-02-19 15:37:00,158.82,158.83,158.805,158.81,217000000.0
2008-02-19 15:38:00,158.81,158.83,158.79,158.815,112400000.0
2008-02-19 15:39:00,158.815,158.84,158.81,158.81,116600000.0
2008-02-19 15:40:00,158.81,158.815,158.785,158.815,177800000.0
2008-02-19 15:41:00,158.815,158.85,158.815,158.83,119300000.0
2008-02-19 15:42:00,158.83,158.84,158.82,158.83,71800000.0
2008-02-19 15:43:00,158.83,158.83,158.795,158.8,213000000.0
2008-02-19 15:44:00,158.8,158.805,158.775,158.775,176300000.0
2008-02-19 15:45:00,158.78,158.78,158.72,158.725,285700000.0
2008-02-19 15:46:00,158.72,158.725,158.7,158.705,260800000.0
2008-02-19 15:47:00,158.705,158.725,158.68,158.725,186100000.0
2008-02-19 15:48:00,158.725,158.725,158.62,158.62,183800000.0
2008-02-19 15:49:00,158.62,158.64,158.6,158.63,219950000.0
2008-02-19 15:50:00,158.63,158.635,158.615,158.62,258400002.0
2008-02-19 15:51:00,158.62,158.63,158.595,158.62,311600000.0
2008-02-19 15:52:00,158.62,158.65,158.61,158.61,212500000.0
2008-02-19 15:53:00,158.61,158.61,158.58,158.59,176800000.0
2008-02-19 15:54:00,158.59,158.6,158.56,158.57,169150000.0
2008-02-19 15:55:00,158.57,158.6,158.565,158.6,105500000.0
2008-02-19 15:56:00,158.6,158.665,158.6,158.64,208500000.0
2008-02-19 15:57:00,158.64,158.65,158.62,158.65,360700000.0
2008-02-19 15:58:00,158.65,158.65,158.6,158.63,190700000.0
2008-02-19 15:59:00,158.63,158.66,158.62,158.63,162800000.0
2008-02-19 16:00:00,158.63,158.64,158.565,158.57,202800000.0
2008-02-19 16:01:00,158.57,158.64,158.57,158.63,276200000.0
2008-02-19 16:02:00,158.63,158.65,158.62,158.63,193700000.0
2008-02-19 16:03:00,158.63,158.63,158.58,158.58,206800000.0
2008-02-19 16:04:00,158.58,158.6,158.55,158.6,310200000.0
2008-02-19 16:05:00,158.605,158.65,158.6,158.64,366900000.0
2008-02-19 16:06:00,158.64,158.68,158.61,158.655,310200000.0
2008-02-19 16:07:00,158.655,158.655,158.6,158.61,290600000.0
2008-02-19 16:08:00,158.61,158.65,158.61,158.635,295600000.0
2008-02-19 16:09:00,158.635,158.65,158.63,158.63,271400000.0
2008-02-19 16:10:00,158.635,158.65,158.62,158.64,174100000.0
2008-02-19 16:11:00,158.64,158.66,158.63,158.635,284400000.0
2008-02-19 16:12:00,158.635,158.695,158.635,158.695,136300000.0
2008-02-19 16:13:00,158.695,158.725,158.68,158.69,391200000.0
2008-02-19 16:14:00,158.69,158.7,158.68,158.68,311099999.0
2008-02-19 16:15:00,158.68,158.73,158.68,158.72,189900000.0
2008-02-19 16:16:00,158.72,158.8,158.72,158.745,420700000.0
2008-02-19 16:17:00,158.75,158.77,158.74,158.75,243900000.0
2008-02-19 16:18:00,158.75,158.79,158.75,158.78,171500000.0
2008-02-19 16:19:00,158.78,158.785,158.76,158.78,201900000.0
2008-02-19 16:20:00,158.78,158.79,158.76,158.77,149900000.0
2008-02-19 16:21:00,158.77,158.79,158.76,158.77,125200000.0
2008-02-19 16:22:00,158.77,158.785,158.74,158.755,131900000.0
2008-02-19 16:23:00,158.755,158.8,158.75,158.785,154200000.0
2008-02-19 16:24:00,158.78,158.83,158.77,158.83,155300000.0
2008-02-19 16:25:00,158.83,158.85,158.79,158.84,351100000.0
2008-02-19 16:26:00,158.84,158.86,158.815,158.85,292000000.0
2008-02-19 16:27:00,158.85,158.86,158.84,158.86,227200000.0
2008-02-19 16:28:00,158.86,158.865,158.845,158.855,211000000.0
2008-02-19 16:29:00,158.855,158.89,158.85,158.86,172700000.0
2008-02-19 16:30:00,158.86,158.865,158.845,158.86,128200000.0
2008-02-19 16:31:00,158.86,158.86,158.81,158.83,111600000.0
2008-02-19 16:32:00,158.83,158.975,158.825,158.975,244200000.0
2008-02-19 16:33:00,158.975,159.055,158.975,159.045,208100000.0
2008-02-19 16:34:00,159.05,159.05,158.98,159.0,179500000.0
2008-02-19 16:35:00,159.0,159.025,158.995,159.0,287100000.0
2008-02-19 16:36:00,159.0,159.005,158.94,158.96,267800000.0
2008-02-19 16:37:00,158.96,158.995,158.945,158.975,253800000.0
2008-02-19 16:38:00,158.975,159.0,158.845,158.885,280500000.0
2008-02-19 16:39:00,158.885,158.895,158.83,158.85,375300000.0
2008-02-19 16:40:00,158.85,158.895,158.845,158.85,291500000.0
2008-02-19 16:41:00,158.85,158.88,158.835,158.845,224900000.0
2008-02-19 16:42:00,158.845,158.845,158.795,158.815,388600000.0
2008-02-19 16:43:00,158.815,158.895,158.805,158.87,479300000.0
2008-02-19 16:44:00,158.87,158.89,158.86,158.89,244000000.0
2008-02-19 16:45:00,158.885,158.945,158.885,158.895,172900000.0
2008-02-19 16:46:00,158.895,158.91,158.86,158.89,281900000.0
2008-02-19 16:47:00,158.89,158.94,158.885,158.92,294200000.0
2008-02-19 16:48:00,158.92,158.93,158.87,158.88,318300000.0
2008-02-19 16:49:00,158.88,158.895,158.85,158.85,237600000.0
2008-02-19 16:50:00,158.85,158.87,158.84,158.85,203400000.0
2008-02-19 16:51:00,158.84,158.855,158.82,158.85,163800000.0
2008-02-19 16:52:00,158.85,158.85,158.82,158.825,243000000.0
2008-02-19 16:53:00,158.825,158.87,158.815,158.865,244600000.0
2008-02-19 16:54:00,158.865,158.92,158.845,158.89,276600000.0
2008-02-19 16:55:00,158.89,158.91,158.815,158.85,308500000.0
2008-02-19 16:56:00,158.855,158.865,158.815,158.815,258100000.0
2008-02-19 16:57:00,158.815,158.845,158.78,158.785,343100001.0
2008-02-19 16:58:00,158.78,158.845,158.77,158.82,196800000.0
2008-02-19 16:59:00,158.82,158.86,158.76,158.8,353200000.0
2008-02-19 17:00:00,158.8,158.83,158.78,158.825,619900000.0
2008-02-19 17:01:00,158.825,158.845,158.805,158.805,677900000.0
2008-02-19 17:02:00,158.805,158.815,158.745,158.765,627250000.0
2008-02-19 17:03:00,158.765,158.805,158.735,158.8,544000000.0
2008-02-19 17:04:00,158.795,158.795,158.7,158.71,448000000.0
2008-02-19 17:05:00,158.71,158.725,158.675,158.675,445500000.0
2008-02-19 17:06:00,158.675,158.745,158.675,158.685,674000000.0
2008-02-19 17:07:00,158.685,158.755,158.67,158.735,512750000.0
2008-02-19 17:08:00,158.735,158.745,158.68,158.72,380400000.0
2008-02-19 17:09:00,158.72,158.72,158.68,158.715,319800000.0
2008-02-19 17:10:00,158.715,158.715,158.66,158.705,468000000.0
2008-02-19 17:11:00,158.705,158.705,158.655,158.665,239300000.0
2008-02-19 17:12:00,158.665,158.72,158.665,158.715,453300000.0
2008-02-19 17:13:00,158.715,158.72,158.675,158.675,241400000.0
2008-02-19 17:14:00,158.67,158.725,158.67,158.69,284700000.0
2008-02-19 17:15:00,158.69,158.725,158.68,158.725,437700000.0
2008-02-19 17:16:00,158.725,158.775,158.715,158.745,595700000.0
2008-02-19 17:17:00,158.745,158.75,158.695,158.7,499800000.0
2008-02-19 17:18:00,158.7,158.755,158.7,158.74,229700000.0
2008-02-19 17:19:00,158.735,158.795,158.72,158.785,556080000.0
2008-02-19 17:20:00,158.785,158.795,158.72,158.74,266800000.0
2008-02-19 17:21:00,158.745,158.755,158.705,158.75,469800000.0
2008-02-19 17:22:00,158.75,158.775,158.705,158.72,367500000.0
2008-02-19 17:23:00,158.72,158.745,158.715,158.725,317500000.0
2008-02-19 17:24:00,158.725,158.765,158.705,158.74,362600000.0
2008-02-19 17:25:00,158.74,158.745,158.71,158.725,291499999.0
2008-02-19 17:26:00,158.725,158.745,158.705,158.705,506900000.0
2008-02-19 17:27:00,158.705,158.72,158.685,158.685,389500000.0
2008-02-19 17:28:00,158.685,158.72,158.68,158.7,529900000.0
2008-02-19 17:29:00,158.7,158.705,158.605,158.615,495899999.0
2008-02-19 17:30:00,158.615,158.66,158.58,158.595,378300000.0
2008-02-19 17:31:00,158.595,158.61,158.5,158.515,504900000.0
2008-02-19 17:32:00,158.515,158.56,158.515,158.55,309300000.0
2008-02-19 17:33:00,158.545,158.58,158.52,158.525,425700001.0
2008-02-19 17:34:00,158.525,158.57,158.515,158.55,373700000.0
2008-02-19 17:35:00,158.55,158.555,158.515,158.53,496100000.0
2008-02-19 17:36:00,158.53,158.555,158.51,158.54,154400000.0
2008-02-19 17:37:00,158.54,158.595,158.53,158.555,261400000.0
2008-02-19 17:38:00,158.555,158.56,158.52,158.52,183500000.0
2008-02-19 17:39:00,158.515,158.53,158.475,158.51,421100001.0
2008-02-19 17:40:00,158.51,158.515,158.41,158.46,271950001.0
2008-02-19 17:41:00,158.46,158.51,158.46,158.49,214400000.0
2008-02-19 17:42:00,158.5,158.54,158.49,158.52,256700000.0
2008-02-19 17:43:00,158.52,158.53,158.475,158.5,299200000.0
2008-02-19 17:44:00,158.5,158.5,158.435,158.44,593000000.0
2008-02-19 17:45:00,158.44,158.53,158.44,158.52,483500000.0
2008-02-19 17:46:00,158.52,158.52,158.415,158.44,229400000.0
2008-02-19 17:47:00,158.44,158.45,158.405,158.42,497200000.0
2008-02-19 17:48:00,158.42,158.435,158.4,158.425,342400000.0
2008-02-19 17:49:00,158.425,158.475,158.42,158.465,152800000.0
2008-02-19 17:50:00,158.465,158.53,158.455,158.53,686200000.0
2008-02-19 17:51:00,158.53,158.53,158.475,158.48,581600003.0
2008-02-19 17:52:00,158.48,158.53,158.475,158.48,750400002.0
2008-02-19 17:53:00,158.48,158.505,158.465,158.47,607000001.0
2008-02-19 17:54:00,158.47,158.495,158.47,158.485,416900001.0
2008-02-19 17:55:00,158.485,158.515,158.48,158.505,460100000.0
2008-02-19 17:56:00,158.505,158.525,158.47,158.475,784700001.0
2008-02-19 17:57:00,158.475,158.55,158.475,158.54,876700001.0
2008-02-19 17:58:00,158.54,158.585,158.515,158.515,587900003.0
2008-02-19 17:59:00,158.515,158.575,158.505,158.535,656500000.0
2008-02-19 18:00:00,158.535,158.56,158.515,158.53,436500000.0
2008-02-19 18:01:00,158.52,158.525,158.48,158.48,491199999.0
2008-02-19 18:02:00,158.48,158.49,158.435,158.435,596800000.0
2008-02-19 18:03:00,158.43,158.495,158.43,158.49,565000000.0
2008-02-19 18:04:00,158.49,158.52,158.445,158.445,371600000.0
2008-02-19 18:05:00,158.445,158.455,158.405,158.425,552300000.0
2008-02-19 18:06:00,158.425,158.425,158.385,158.395,824700004.0
2008-02-19 18:07:00,158.4,158.445,158.39,158.425,262700000.0
2008-02-19 18:08:00,158.425,158.445,158.395,158.425,614100000.0
2008-02-19 18:09:00,158.425,158.48,158.41,158.425,573999999.0
2008-02-19 18:10:00,158.415,158.415,158.355,158.395,824500000.0
2008-02-19 18:11:00,158.395,158.435,158.375,158.41,816000000.0
2008-02-19 18:12:00,158.41,158.415,158.37,158.37,381400000.0
2008-02-19 18:13:00,158.37,158.38,158.345,158.37,626900000.0
2008-02-19 18:14:00,158.37,158.4,158.36,158.36,548000000.0
2008-02-19 18:15:00,158.36,158.36,158.305,158.325,406100000.0
2008-02-19 18:16:00,158.325,158.35,158.305,158.305,774800000.0
2008-02-19 18:17:00,158.305,158.325,158.305,158.305,560300000.0
2008-02-19 18:18:00,158.305,158.315,158.295,158.295,319650000.0
2008-02-19 18:19:00,158.295,158.325,158.295,158.305,609400000.0
2008-02-19 18:20:00,158.305,158.305,158.245,158.25,697400000.0
2008-02-19 18:21:00,158.255,158.295,158.255,158.295,873099998.0
2008-02-19 18:22:00,158.295,158.335,158.285,158.315,692600001.0
2008-02-19 18:23:00,158.32,158.325,158.31,158.31,200300000.0
2008-02-19 18:24:00,158.31,158.345,158.31,158.335,208800000.0
2008-02-19 18:25:00,158.335,158.385,158.335,158.37,595200000.0
2008-02-19 18:26:00,158.37,158.425,158.365,158.385,389600000.0
2008-02-19 18:27:00,158.38,158.38,158.35,158.36,217100000.0
2008-02-19 18:28:00,158.36,158.36,158.285,158.31,285300000.0
2008-02-19 18:29:00,158.31,158.31,158.255,158.275,378300000.0
2008-02-19 18:30:00,158.275,158.275,158.245,158.255,312500000.0
2008-02-19 18:31:00,158.255,158.265,158.225,158.255,250600000.0
2008-02-19 18:32:00,158.255,158.335,158.235,158.32,426400000.0
2008-02-19 18:33:00,158.315,158.315,158.265,158.265,350600000.0
2008-02-19 18:34:00,158.265,158.285,158.245,158.285,237400000.0
2008-02-19 18:35:00,158.28,158.335,158.28,158.315,384300000.0
2008-02-19 18:36:00,158.315,158.365,158.305,158.36,291899999.0
2008-02-19 18:37:00,158.36,158.385,158.355,158.36,400400000.0
2008-02-19 18:38:00,158.355,158.38,158.355,158.36,272500000.0
2008-02-19 18:39:00,158.36,158.36,158.285,158.29,184000000.0
2008-02-19 18:40:00,158.29,158.385,158.29,158.38,406500000.0
2008-02-19 18:41:00,158.38,158.395,158.38,158.395,303799997.0
2008-02-19 18:42:00,158.39,158.405,158.385,158.385,283200000.0
2008-02-19 18:43:00,158.385,158.385,158.355,158.36,324600000.0
2008-02-19 18:44:00,158.36,158.4,158.34,158.4,442199998.0
2008-02-19 18:45:00,158.4,158.455,158.4,158.44,313300000.0
2008-02-19 18:46:00,158.44,158.48,158.44,158.475,437400000.0
2008-02-19 18:47:00,158.475,158.48,158.465,158.475,338699999.0
2008-02-19 18:48:00,158.465,158.475,158.435,158.44,454899999.0
2008-02-19 18:49:00,158.44,158.46,158.43,158.46,412600000.0
2008-02-19 18:50:00,158.455,158.46,158.39,158.41,762800000.0
2008-02-19 18:51:00,158.41,158.495,158.39,158.495,516800000.0
2008-02-19 18:52:00,158.49,158.54,158.485,158.54,652399998.0
2008-02-19 18:53:00,158.545,158.585,158.54,158.55,765750003.0
2008-02-19 18:54:00,158.55,158.555,158.485,158.505,990599997.0
2008-02-19 18:55:00,158.505,158.535,158.435,158.445,513299997.0
2008-02-19 18:56:00,158.445,158.545,158.445,158.535,1025100012.0
2008-02-19 18:57:00,158.535,158.535,158.5,158.5,1302900008.0
2008-02-19 18:58:00,158.5,158.525,158.485,158.525,1236999993.0
2008-02-19 18:59:00,158.525,158.525,158.48,158.485,336700000.0
2008-02-19 19:00:00,158.485,158.495,158.475,158.475,927100001.0
2008-02-19 19:01:00,158.475,158.505,158.475,158.49,813200002.0
2008-02-19 19:02:00,158.49,158.495,158.475,158.495,225399998.0
2008-02-19 19:03:00,158.495,158.51,158.495,158.505,167400000.0
2008-02-19 19:04:00,158.515,158.545,158.515,158.53,217100000.0
2008-02-19 19:05:00,158.53,158.535,158.5,158.505,153500000.0
2008-02-19 19:06:00,158.505,158.535,158.485,158.495,359000000.0
2008-02-19 19:07:00,158.495,158.5,158.485,158.485,420700000.0
2008-02-19 19:08:00,158.485,158.545,158.485,158.495,558900000.0
2008-02-19 19:09:00,158.495,158.565,158.485,158.555,869300001.0
2008-02-19 19:10:00,158.56,158.62,158.555,158.58,388600000.0
2008-02-19 19:11:00,158.58,158.625,158.575,158.6,307600000.0
2008-02-19 19:12:00,158.605,158.635,158.59,158.605,222000000.0
2008-02-19 19:13:00,158.605,158.61,158.51,158.51,185300000.0
2008-02-19 19:14:00,158.51,158.53,158.49,158.515,117700000.0
2008-02-19 19:15:00,158.515,158.52,158.49,158.5,300100001.0
2008-02-19 19:16:00,158.5,158.51,158.475,158.505,509600000.0
2008-02-19 19:17:00,158.505,158.515,158.49,158.5,136900000.0
2008-02-19 19:18:00,158.505,158.515,158.495,158.51,163499999.0
2008-02-19 19:19:00,158.51,158.545,158.505,158.54,421300000.0
2008-02-19 19:20:00,158.54,158.545,158.52,158.54,160350000.0
2008-02-19 19:21:00,158.54,158.595,158.54,158.565,79000000.0
2008-02-19 19:22:00,158.565,158.59,158.56,158.59,140400000.0
2008-02-19 19:23:00,158.59,158.59,158.57,158.57,54300000.0
2008-02-19 19:24:00,158.57,158.58,158.555,158.56,91800000.0
2008-02-19 19:25:00,158.56,158.56,158.54,158.54,54800000.0
2008-02-19 19:26:00,158.54,158.57,158.535,158.57,95000000.0
2008-02-19 19:27:00,158.57,158.615,158.57,158.61,58500000.0
2008-02-19 19:28:00,158.61,158.62,158.575,158.575,70100000.0
2008-02-19 19:29:00,158.58,158.615,158.575,158.615,88200000.0
2008-02-19 19:30:00,158.615,158.615,158.53,158.575,140700000.0
2008-02-19 19:31:00,158.575,158.585,158.54,158.575,80400000.0
2008-02-19 19:32:00,158.575,158.615,158.565,158.59,74200000.0
2008-02-19 19:33:00,158.59,158.605,158.575,158.6,75300000.0
2008-02-19 19:34:00,158.6,158.6,158.58,158.585,56900000.0
2008-02-19 19:35:00,158.585,158.59,158.565,158.57,134200000.0
2008-02-19 19:36:00,158.57,158.575,158.54,158.54,44000000.0
2008-02-19 19:37:00,158.54,158.55,158.515,158.515,90500000.0
2008-02-19 19:38:00,158.515,158.53,158.51,158.52,110600000.0
2008-02-19 19:39:00,158.52,158.52,158.485,158.485,124700000.0
2008-02-19 19:40:00,158.485,158.505,158.48,158.49,176700000.0
2008-02-19 19:41:00,158.49,158.525,158.49,158.515,350000000.0
2008-02-19 19:42:00,158.515,158.52,158.5,158.505,275100000.0
2008-02-19 19:43:00,158.505,158.525,158.5,158.525,198600000.0
2008-02-19 19:44:00,158.525,158.535,158.495,158.495,125600000.0
2008-02-19 19:45:00,158.495,158.51,158.47,158.51,354700000.0
2008-02-19 19:46:00,158.505,158.505,158.475,158.475,78900000.0
2008-02-19 19:47:00,158.475,158.475,158.475,158.475,8400000.0
2008-02-19 19:48:00,158.475,158.49,158.475,158.485,152500000.0
2008-02-19 19:49:00,158.485,158.495,158.475,158.475,287900000.0
2008-02-19 19:50:00,158.475,158.49,158.475,158.49,103500000.0
2008-02-19 19:51:00,158.49,158.5,158.48,158.485,72200000.0
2008-02-19 19:52:00,158.485,158.49,158.475,158.475,98500000.0
2008-02-19 19:53:00,158.475,158.495,158.475,158.495,289000000.0
2008-02-19 19:54:00,158.495,158.5,158.475,158.5,122800000.0
2008-02-19 19:55:00,158.5,158.51,158.48,158.505,53200000.0
2008-02-19 19:56:00,158.51,158.54,158.51,158.51,53500000.0
2008-02-19 19:57:00,158.51,158.51,158.465,158.465,158200000.0
2008-02-19 19:58:00,158.465,158.495,158.46,158.495,129500000.0
2008-02-19 19:59:00,158.495,158.5,158.475,158.495,198300000.0
2008-02-19 20:00:00,158.495,158.53,158.475,158.53,147000000.0
2008-02-19 20:01:00,158.525,158.535,158.5,158.525,284900000.0
2008-02-19 20:02:00,158.525,158.525,158.505,158.515,153100000.0
2008-02-19 20:03:00,158.515,158.515,158.485,158.485,642500000.0
2008-02-19 20:04:00,158.485,158.495,158.465,158.475,728700000.0
2008-02-19 20:05:00,158.475,158.48,158.465,158.48,113400000.0
2008-02-19 20:06:00,158.48,158.505,158.48,158.495,174500000.0
2008-02-19 20:07:00,158.495,158.495,158.485,158.485,253000000.0
2008-02-19 20:08:00,158.485,158.49,158.475,158.49,196400000.0
2008-02-19 20:09:00,158.49,158.535,158.485,158.515,326600000.0
2008-02-19 20:10:00,158.515,158.57,158.515,158.565,118300000.0
2008-02-19 20:11:00,158.565,158.58,158.535,158.555,103300000.0
2008-02-19 20:12:00,158.555,158.595,158.555,158.59,302900000.0
2008-02-19 20:13:00,158.59,158.62,158.58,158.615,124100000.0
2008-02-19 20:14:00,158.615,158.615,158.585,158.595,433800000.0
2008-02-19 20:15:00,158.595,158.665,158.595,158.65,373900000.0
2008-02-19 20:16:00,158.65,158.675,158.625,158.63,109000000.0
2008-02-19 20:17:00,158.63,158.675,158.62,158.67,470800000.0
2008-02-19 20:18:00,158.67,158.705,158.66,158.66,180200000.0
2008-02-19 20:19:00,158.66,158.73,158.66,158.705,142800000.0
2008-02-19 20:20:00,158.705,158.72,158.67,158.675,127200000.0
2008-02-19 20:21:00,158.675,158.715,158.67,158.71,87100000.0
2008-02-19 20:22:00,158.71,158.715,158.705,158.71,59200000.0
2008-02-19 20:23:00,158.71,158.73,158.71,158.725,159157700.0
2008-02-19 20:24:00,158.725,158.76,158.725,158.75,174400000.0
2008-02-19 20:25:00,158.75,158.76,158.74,158.75,39800000.0
2008-02-19 20:26:00,158.75,158.75,158.73,158.75,62300000.0
2008-02-19 20:27:00,158.75,158.805,158.73,158.8,113200000.0
2008-02-19 20:28:00,158.8,158.84,158.79,158.83,151100000.0
2008-02-19 20:29:00,158.83,158.85,158.8,158.82,100400000.0
2008-02-19 20:30:00,158.82,158.82,158.795,158.81,101300000.0
2008-02-19 20:31:00,158.81,158.82,158.795,158.8,171600000.0
2008-02-19 20:32:00,158.8,158.84,158.795,158.83,142700000.0
2008-02-19 20:33:00,158.83,158.83,158.82,158.82,33100000.0
2008-02-19 20:34:00,158.82,158.87,158.8,158.85,84600000.0
2008-02-19 20:35:00,158.85,158.85,158.81,158.84,73200000.0
2008-02-19 20:36:00,158.84,158.85,158.825,158.84,87000000.0
2008-02-19 20:37:00,158.84,158.86,158.84,158.85,71600000.0
2008-02-19 20:38:00,158.85,158.85,158.835,158.835,62500000.0
2008-02-19 20:39:00,158.835,158.84,158.82,158.83,98300000.0
2008-02-19 20:40:00,158.835,158.85,158.83,158.84,43500000.0
2008-02-19 20:41:00,158.84,158.84,158.83,158.835,45100000.0
2008-02-19 20:42:00,158.835,158.835,158.8,158.81,88700000.0
2008-02-19 20:43:00,158.81,158.825,158.775,158.78,72400000.0
2008-02-19 20:44:00,158.78,158.785,158.775,158.78,38100000.0
2008-02-19 20:45:00,158.78,158.78,158.76,158.76,75700000.0
2008-02-19 20:46:00,158.76,158.76,158.76,158.76,34300000.0
2008-02-19 20:47:00,158.76,158.81,158.76,158.79,58000000.0
2008-02-19 20:48:00,158.795,158.795,158.76,158.77,57200000.0
2008-02-19 20:49:00,158.77,158.78,158.76,158.76,66300000.0
2008-02-19 20:50:00,158.76,158.77,158.76,158.76,54600000.0
2008-02-19 20:51:00,158.76,158.77,158.76,158.77,52000000.0
2008-02-19 20:52:00,158.77,158.795,158.76,158.795,78700000.0
2008-02-19 20:53:00,158.795,158.82,158.77,158.79,85200000.0
2008-02-19 20:54:00,158.79,158.795,158.78,158.795,61000000.0
2008-02-19 20:55:00,158.795,158.8,158.78,158.78,47000000.0
2008-02-19 20:56:00,158.78,158.82,158.78,158.81,56500000.0
2008-02-19 20:57:00,158.81,158.81,158.77,158.77,47300000.0
2008-02-19 20:58:00,158.77,158.775,158.73,158.77,49300000.0
2008-02-19 20:59:00,158.77,158.79,158.77,158.77,31600000.0
2008-02-19 21:00:00,158.77,158.8,158.77,158.785,77400000.0
2008-02-19 21:01:00,158.79,158.8,158.77,158.77,54300000.0
2008-02-19 21:02:00,158.77,158.775,158.76,158.77,64900000.0
2008-02-19 21:03:00,158.77,158.77,158.745,158.745,58200000.0
2008-02-19 21:04:00,158.745,158.745,158.715,158.73,46700000.0
2008-02-19 21:05:00,158.73,158.73,158.715,158.72,35900000.0
2008-02-19 21:06:00,158.72,158.73,158.705,158.72,47900000.0
2008-02-19 21:07:00,158.72,158.73,158.67,158.67,67000000.0
2008-02-19 21:08:00,158.67,158.68,158.65,158.66,73000000.0
2008-02-19 21:09:00,158.66,158.67,158.65,158.67,45400000.0
2008-02-19 21:10:00,158.67,158.7,158.67,158.7,23000000.0
2008-02-19 21:11:00,158.7,158.74,158.7,158.72,103800000.0
2008-02-19 21:12:00,158.72,158.725,158.705,158.715,118000000.0
2008-02-19 21:13:00,158.715,158.76,158.71,158.76,104300000.0
2008-02-19 21:14:00,158.76,158.76,158.71,158.73,90900000.0
2008-02-19 21:15:00,158.725,158.74,158.71,158.715,89500000.0
2008-02-19 21:16:00,158.72,158.76,158.71,158.75,50300000.0
2008-02-19 21:17:00,158.75,158.75,158.725,158.73,32100000.0
2008-02-19 21:18:00,158.73,158.755,158.725,158.755,72078900.0
2008-02-19 21:19:00,158.755,158.815,158.755,158.81,136178900.0
2008-02-19 21:20:00,158.81,158.825,158.79,158.79,67800000.0
2008-02-19 21:21:00,158.79,158.86,158.79,158.85,57500000.0
2008-02-19 21:22:00,158.85,158.85,158.825,158.83,96300000.0
2008-02-19 21:23:00,158.83,158.83,158.8,158.81,63100000.0
2008-02-19 21:24:00,158.81,158.88,158.81,158.86,69300000.0
2008-02-19 21:25:00,158.86,158.9,158.86,158.89,122800000.0
2008-02-19 21:26:00,158.89,158.92,158.89,158.92,69400000.0
2008-02-19 21:27:00,158.92,158.92,158.87,158.875,91100000.0
2008-02-19 21:28:00,158.88,158.9,158.84,158.84,86300000.0
2008-02-19 21:29:00,158.835,158.88,158.835,158.85,82700000.0
2008-02-19 21:30:00,158.85,158.85,158.8,158.82,89200000.0
2008-02-19 21:31:00,158.82,158.84,158.81,158.82,60200000.0
2008-02-19 21:32:00,158.82,158.82,158.705,158.73,80600000.0
2008-02-19 21:33:00,158.73,158.76,158.73,158.74,50500000.0
2008-02-19 21:34:00,158.74,158.74,158.69,158.7,65700000.0
2008-02-19 21:35:00,158.69,158.71,158.68,158.7,127000000.0
2008-02-19 21:36:00,158.7,158.71,158.67,158.695,83000000.0
2008-02-19 21:37:00,158.695,158.695,158.63,158.63,109700000.0
2008-02-19 21:38:00,158.63,158.64,158.615,158.64,92500000.0
2008-02-19 21:39:00,158.64,158.68,158.63,158.68,138000000.0
2008-02-19 21:40:00,158.68,158.68,158.64,158.64,116300000.0
2008-02-19 21:41:00,158.64,158.65,158.63,158.635,230700000.0
2008-02-19 21:42:00,158.635,158.65,158.63,158.63,227300000.0
2008-02-19 21:43:00,158.63,158.635,158.61,158.63,88600000.0
2008-02-19 21:44:00,158.63,158.635,158.58,158.6,88100000.0
2008-02-19 21:45:00,158.6,158.61,158.59,158.6,107200000.0
2008-02-19 21:46:00,158.6,158.61,158.55,158.56,89200000.0
2008-02-19 21:47:00,158.56,158.56,158.525,158.54,77900000.0
2008-02-19 21:48:00,158.54,158.59,158.54,158.59,77700000.0
2008-02-19 21:49:00,158.59,158.62,158.59,158.59,81900000.0
2008-02-19 21:50:00,158.59,158.61,158.59,158.59,89700000.0
2008-02-19 21:51:00,158.59,158.595,158.53,158.54,109900000.0
2008-02-19 21:52:00,158.54,158.54,158.505,158.535,354900000.0
2008-02-19 21:53:00,158.535,158.54,158.505,158.53,198300000.0
2008-02-19 21:54:00,158.53,158.57,158.53,158.555,247700000.0
2008-02-19 21:55:00,158.555,158.57,158.53,158.57,158700000.0
2008-02-19 21:56:00,158.57,158.58,158.545,158.57,216500000.0
2008-02-19 21:57:00,158.565,158.57,158.545,158.545,149300000.0
2008-02-19 21:58:00,158.545,158.55,158.53,158.535,196000000.0
2008-02-19 21:59:00,158.535,158.54,158.49,158.515,178000000.0
2008-02-19 22:00:00,158.515,158.55,158.495,158.54,127400000.0
2008-02-19 22:01:00,158.535,158.54,158.515,158.52,220600000.0
2008-02-19 22:02:00,158.52,158.52,158.485,158.49,189100000.0
2008-02-19 22:03:00,158.49,158.505,158.465,158.485,490900000.0
2008-02-19 22:04:00,158.485,158.53,158.475,158.505,420800000.0
2008-02-19 22:05:00,158.505,158.515,158.485,158.485,176700000.0
2008-02-19 22:06:00,158.48,158.55,158.475,158.55,334300000.0
2008-02-19 22:07:00,158.55,158.555,158.53,158.55,586400000.0
2008-02-19 22:08:00,158.55,158.57,158.54,158.56,33800000.0
2008-02-19 22:09:00,158.56,158.59,158.56,158.565,141600000.0
2008-02-19 22:10:00,158.56,158.59,158.555,158.555,480499999.0
2008-02-19 22:11:00,158.555,158.59,158.555,158.58,325200000.0
2008-02-19 22:12:00,158.58,158.58,158.545,158.555,463200000.0
2008-02-19 22:13:00,158.555,158.615,158.55,158.595,712600001.0
2008-02-19 22:14:00,158.595,158.635,158.595,158.605,295600000.0
2008-02-19 22:15:00,158.605,158.62,158.6,158.6,86800000.0
2008-02-19 22:16:00,158.6,158.61,158.57,158.57,71300000.0
2008-02-19 22:17:00,158.57,158.595,158.56,158.595,44400000.0
2008-02-19 22:18:00,158.595,158.605,158.58,158.59,157400000.0
2008-02-19 22:19:00,158.595,158.605,158.595,158.6,81300000.0
2008-02-19 22:20:00,158.6,158.62,158.595,158.6,41300000.0
2008-02-19 22:21:00,158.6,158.6,158.55,158.55,67000000.0
2008-02-19 22:22:00,158.55,158.575,158.515,158.53,139250000.0
2008-02-19 22:23:00,158.53,158.555,158.53,158.555,63900000.0
2008-02-19 22:24:00,158.555,158.56,158.52,158.545,72000000.0
2008-02-19 22:25:00,158.545,158.59,158.54,158.54,109050000.0
2008-02-19 22:26:00,158.54,158.54,158.485,158.505,227200000.0
2008-02-19 22:27:00,158.505,158.525,158.48,158.5,107250000.0
2008-02-19 22:28:00,158.5,158.53,158.5,158.53,38500000.0
2008-02-19 22:29:00,158.53,158.55,158.49,158.5,73600000.0
2008-02-19 22:30:00,158.5,158.5,158.49,158.49,35700000.0
2008-02-19 22:31:00,158.49,158.51,158.49,158.51,51400000.0
2008-02-19 22:32:00,158.51,158.51,158.5,158.5,25800000.0
2008-02-19 22:33:00,158.51,158.52,158.49,158.52,52100000.0
2008-02-19 22:34:00,158.52,158.54,158.52,158.53,40500000.0
2008-02-19 22:35:00,158.535,158.57,158.53,158.57,70400000.0
2008-02-19 22:36:00,158.57,158.635,158.57,158.63,119800000.0
2008-02-19 22:37:00,158.635,158.635,158.58,158.58,119300000.0
2008-02-19 22:38:00,158.58,158.58,158.545,158.545,54600000.0
2008-02-19 22:39:00,158.545,158.56,158.53,158.55,103000000.0
2008-02-19 22:40:00,158.545,158.6,158.54,158.6,69300000.0
2008-02-19 22:41:00,158.61,158.61,158.58,158.58,30600000.0
2008-02-19 22:42:00,158.58,158.62,158.57,158.62,33100000.0
2008-02-19 22:43:00,158.62,158.66,158.59,158.635,92400000.0
2008-02-19 22:44:00,158.635,158.635,158.595,158.62,172400000.0
2008-02-19 22:45:00,158.62,158.63,158.59,158.6,241700000.0
2008-02-19 22:46:00,158.6,158.635,158.6,158.62,70200000.0
2008-02-19 22:47:00,158.62,158.62,158.565,158.575,82100000.0
2008-02-19 22:48:00,158.57,158.57,158.545,158.545,98800000.0
2008-02-19 22:49:00,158.545,158.545,158.51,158.52,144900000.0
2008-02-19 22:50:00,158.52,158.535,158.515,158.52,109900000.0
2008-02-19 22:51:00,158.535,158.55,158.51,158.51,63400000.0
2008-02-19 22:52:00,158.51,158.54,158.505,158.505,58200000.0
2008-02-19 22:53:00,158.505,158.565,158.505,158.55,66100000.0
2008-02-19 22:54:00,158.55,158.55,158.51,158.525,46900000.0
2008-02-19 22:55:00,158.525,158.565,158.505,158.55,98600000.0
2008-02-19 22:56:00,158.55,158.565,158.55,158.56,57700000.0
2008-02-19 22:57:00,158.56,158.57,158.55,158.555,27300000.0
2008-02-19 22:58:00,158.555,158.56,158.55,158.55,23600000.0
2008-02-19 22:59:00,158.55,158.57,158.55,158.56,30700000.0
2008-02-19 23:00:00,158.555,158.56,158.555,158.56,21800000.0
2008-02-19 23:01:00,158.56,158.56,158.535,158.535,28600000.0
2008-02-19 23:02:00,158.535,158.54,158.535,158.54,24100000.0
2008-02-19 23:03:00,158.54,158.555,158.54,158.55,20300000.0
2008-02-19 23:04:00,158.55,158.555,158.55,158.555,13000000.0
2008-02-19 23:05:00,158.555,158.615,158.555,158.605,34800000.0
2008-02-19 23:06:00,158.605,158.615,158.58,158.595,36300000.0
2008-02-19 23:07:00,158.595,158.595,158.575,158.58,57800000.0
2008-02-19 23:08:00,158.58,158.615,158.58,158.615,61700000.0
2008-02-19 23:09:00,158.615,158.615,158.6,158.605,22600000.0
2008-02-19 23:10:00,158.605,158.655,158.605,158.645,26700000.0
2008-02-19 23:11:00,158.655,158.665,158.63,158.665,49400000.0
2008-02-19 23:12:00,158.665,158.665,158.63,158.63,37000000.0
2008-02-19 23:13:00,158.63,158.665,158.63,158.64,76000000.0
2008-02-19 23:14:00,158.64,158.665,158.63,158.665,29300000.0
2008-02-19 23:15:00,158.665,158.69,158.665,158.675,28600000.0
2008-02-19 23:16:00,158.675,158.71,158.665,158.685,52000000.0
2008-02-19 23:17:00,158.685,158.695,158.68,158.695,19000000.0
2008-02-19 23:18:00,158.695,158.71,158.685,158.685,31100000.0
2008-02-19 23:19:00,158.685,158.7,158.685,158.695,26300000.0
2008-02-19 23:20:00,158.695,158.695,158.685,158.685,36500000.0
2008-02-19 23:21:00,158.685,158.705,158.685,158.705,21700000.0
2008-02-19 23:22:00,158.705,158.72,158.705,158.71,25300000.0
2008-02-19 23:23:00,158.71,158.72,158.675,158.68,62700000.0
2008-02-19 23:24:00,158.68,158.685,158.665,158.665,36200000.0
2008-02-19 23:25:00,158.665,158.68,158.665,158.68,24800000.0
2008-02-19 23:26:00,158.68,158.68,158.665,158.68,39200000.0
2008-02-19 23:27:00,158.675,158.725,158.67,158.705,93900000.0
2008-02-19 23:28:00,158.705,158.72,158.695,158.705,56900000.0
2008-02-19 23:29:00,158.705,158.705,158.68,158.68,25000000.0
2008-02-19 23:30:00,158.68,158.705,158.675,158.705,47500000.0
2008-02-19 23:31:00,158.705,158.705,158.695,158.695,114800000.0
2008-02-19 23:32:00,158.695,158.695,158.68,158.68,29700000.0
2008-02-19 23:33:00,158.68,158.685,158.68,158.68,11900000.0
2008-02-19 23:34:00,158.68,158.68,158.68,158.68,10400000.0
2008-02-19 23:35:00,158.68,158.69,158.66,158.67,23000000.0
2008-02-19 23:36:00,158.67,158.69,158.66,158.69,53800000.0
2008-02-19 23:37:00,158.69,158.71,158.69,158.69,47500000.0
2008-02-19 23:38:00,158.69,158.7,158.66,158.69,103700000.0
2008-02-19 23:39:00,158.69,158.7,158.68,158.69,49300000.0
2008-02-19 23:40:00,158.69,158.7,158.68,158.69,21200000.0
2008-02-19 23:41:00,158.69,158.69,158.69,158.69,11500000.0
2008-02-19 23:42:00,158.69,158.71,158.68,158.71,104100000.0
2008-02-19 23:43:00,158.71,158.71,158.68,158.69,296000000.0
2008-02-19 23:44:00,158.69,158.73,158.68,158.68,182500000.0
2008-02-19 23:45:00,158.68,158.7,158.66,158.67,69500000.0
2008-02-19 23:46:00,158.67,158.67,158.67,158.67,25600000.0
2008-02-19 23:47:00,158.67,158.67,158.66,158.66,104900000.0
2008-02-19 23:48:00,158.66,158.67,158.66,158.67,93000000.0
2008-02-19 23:49:00,158.67,158.67,158.66,158.67,66200000.0
2008-02-19 23:50:00,158.67,158.69,158.66,158.68,96800000.0
2008-02-19 23:51:00,158.68,158.7,158.68,158.69,52600000.0
2008-02-19 23:52:00,158.69,158.69,158.68,158.68,13600000.0
2008-02-19 23:53:00,158.68,158.71,158.68,158.7,76000000.0
2008-02-19 23:54:00,158.7,158.7,158.69,158.69,72600000.0
2008-02-19 23:55:00,158.69,158.7,158.68,158.7,45600000.0
2008-02-19 23:56:00,158.7,158.7,158.7,158.7,16700000.0
2008-02-19 23:57:00,158.7,158.71,158.7,158.7,26400000.0
2008-02-19 23:58:00,158.7,158.7,158.69,158.7,16800000.0
2008-02-19 23:59:00,158.7,158.7,158.68,158.68,109500000.0
2008-02-20 00:00:00,158.675,158.675,158.67,158.67,162300000.0
2008-02-20 00:01:00,158.67,158.71,158.67,158.7,247400000.0
2008-02-20 00:02:00,158.71,158.74,158.71,158.72,275300000.0
2008-02-20 00:03:00,158.72,158.74,158.72,158.74,220900000.0
2008-02-20 00:04:00,158.74,158.77,158.72,158.72,325500000.0
2008-02-20 00:05:00,158.72,158.74,158.72,158.73,370300000.0
2008-02-20 00:06:00,158.73,158.74,158.72,158.72,327000000.0
2008-02-20 00:07:00,158.72,158.72,158.72,158.72,198200000.0
2008-02-20 00:08:00,158.72,158.72,158.72,158.72,158500000.0
2008-02-20 00:09:00,158.72,158.72,158.72,158.72,163500000.0
2008-02-20 00:10:00,158.72,158.72,158.72,158.72,147400000.0
2008-02-20 00:11:00,158.72,158.73,158.72,158.72,117700000.0
2008-02-20 00:12:00,158.72,158.72,158.71,158.72,115700000.0
2008-02-20 00:13:00,158.72,158.73,158.72,158.73,91200000.0
2008-02-20 00:14:00,158.73,158.73,158.73,158.73,17500000.0
2008-02-20 00:15:00,158.73,158.74,158.73,158.73,40400000.0
2008-02-20 00:16:00,158.73,158.73,158.73,158.73,20000000.0
2008-02-20 00:17:00,158.73,158.76,158.73,158.74,51500000.0
2008-02-20 00:18:00,158.74,158.75,158.72,158.73,100000000.0
2008-02-20 00:19:00,158.73,158.76,158.73,158.76,95000000.0
2008-02-20 00:20:00,158.76,158.77,158.73,158.77,25600000.0
2008-02-20 00:21:00,158.77,158.77,158.74,158.76,8600000.0
2008-02-20 00:22:00,158.74,158.74,158.74,158.74,20400000.0
2008-02-20 00:23:00,158.74,158.76,158.74,158.74,15500000.0
2008-02-20 00:24:00,158.74,158.76,158.74,158.74,10100000.0
2008-02-20 00:25:00,158.74,158.8,158.74,158.78,79800000.0
2008-02-20 00:26:00,158.78,158.79,158.78,158.78,90800000.0
2008-02-20 00:27:00,158.78,158.78,158.75,158.76,29600000.0
2008-02-20 00:28:00,158.76,158.76,158.73,158.73,25200000.0
2008-02-20 00:29:00,158.73,158.75,158.71,158.72,103200000.0
2008-02-20 00:30:00,158.72,158.73,158.72,158.72,68300000.0
2008-02-20 00:31:00,158.72,158.72,158.72,158.72,7000000.0
2008-02-20 00:32:00,158.72,158.72,158.71,158.72,45300000.0
2008-02-20 00:33:00,158.72,158.75,158.71,158.74,79700000.0
2008-02-20 00:34:00,158.74,158.75,158.74,158.75,24400000.0
2008-02-20 00:35:00,158.75,158.765,158.74,158.765,20500000.0
2008-02-20 00:36:00,158.765,158.775,158.75,158.765,13200000.0
2008-02-20 00:37:00,158.765,158.775,158.75,158.775,31200000.0
2008-02-20 00:38:00,158.77,158.83,158.765,158.81,58600000.0
2008-02-20 00:39:00,158.81,158.815,158.785,158.815,80700000.0
2008-02-20 00:40:00,158.815,158.835,158.805,158.815,36500000.0
2008-02-20 00:41:00,158.815,158.83,158.805,158.815,34500000.0
2008-02-20 00:42:00,158.815,158.815,158.785,158.785,22500000.0
2008-02-20 00:43:00,158.785,158.815,158.775,158.805,29700000.0
2008-02-20 00:44:00,158.805,158.805,158.795,158.805,10600000.0
2008-02-20 00:45:00,158.805,158.805,158.805,158.805,10000000.0
2008-02-20 00:46:00,158.805,158.835,158.795,158.805,34200000.0
2008-02-20 00:47:00,158.805,158.815,158.795,158.805,11200000.0
2008-02-20 00:48:00,158.805,158.815,158.795,158.805,29700000.0
2008-02-20 00:49:00,158.805,158.805,158.795,158.795,16600000.0
2008-02-20 00:50:00,158.805,158.815,158.805,158.815,9000000.0
2008-02-20 00:51:00,158.815,158.815,158.815,158.815,3000000.0
2008-02-20 00:52:00,158.815,158.815,158.795,158.805,16700000.0
2008-02-20 00:53:00,158.805,158.84,158.805,158.825,20400000.0
2008-02-20 00:54:00,158.825,158.825,158.805,158.825,21100000.0
2008-02-20 00:55:00,158.825,158.83,158.815,158.825,8900000.0
2008-02-20 00:56:00,158.825,158.83,158.815,158.83,23300000.0
2008-02-20 00:57:00,158.83,158.83,158.815,158.815,30000000.0
2008-02-20 00:58:00,158.815,158.825,158.795,158.825,28100000.0
2008-02-20 00:59:00,158.825,158.825,158.815,158.825,10200000.0
2008-02-20 01:00:00,158.825,158.84,158.82,158.83,45900000.0
2008-02-20 01:01:00,158.83,158.83,158.815,158.83,26200000.0
2008-02-20 01:02:00,158.83,158.835,158.83,158.83,20300000.0
2008-02-20 01:03:00,158.83,158.835,158.83,158.835,17800000.0
2008-02-20 01:04:00,158.835,158.84,158.83,158.84,26800000.0
2008-02-20 01:05:00,158.845,158.86,158.835,158.86,67100000.0
2008-02-20 01:06:00,158.86,158.87,158.845,158.845,44000000.0
2008-02-20 01:07:00,158.845,158.845,158.83,158.83,42500000.0
2008-02-20 01:08:00,158.83,158.84,158.825,158.83,41000000.0
2008-02-20 01:09:00,158.83,158.85,158.83,158.85,47500000.0
2008-02-20 01:10:00,158.85,158.86,158.85,158.85,18800000.0
2008-02-20 01:11:00,158.855,158.855,158.825,158.835,47600000.0
2008-02-20 01:12:00,158.835,158.845,158.835,158.835,55900000.0
2008-02-20 01:13:00,158.835,158.875,158.835,158.875,67000000.0
2008-02-20 01:14:00,158.875,158.895,158.865,158.88,78700000.0
2008-02-20 01:15:00,158.88,158.905,158.87,158.895,96200000.0
2008-02-20 01:16:00,158.895,158.91,158.885,158.895,37300000.0
2008-02-20 01:17:00,158.895,158.9,158.89,158.9,24000000.0
2008-02-20 01:18:00,158.9,158.905,158.89,158.895,33500000.0
2008-02-20 01:19:00,158.895,158.9,158.885,158.885,36900000.0
2008-02-20 01:20:00,158.885,158.895,158.885,158.885,21900000.0
2008-02-20 01:21:00,158.885,158.925,158.885,158.9,64000000.0
2008-02-20 01:22:00,158.9,158.915,158.895,158.915,20100000.0
2008-02-20 01:23:00,158.915,158.92,158.91,158.915,36500000.0
2008-02-20 01:24:00,158.915,158.94,158.915,158.925,21300000.0
2008-02-20 01:25:00,158.925,158.94,158.925,158.925,53700000.0
2008-02-20 01:26:00,158.925,158.945,158.905,158.915,55700000.0
2008-02-20 01:27:00,158.91,158.93,158.905,158.915,76100000.0
2008-02-20 01:28:00,158.915,158.915,158.865,158.885,50900000.0
2008-02-20 01:29:00,158.885,158.905,158.885,158.885,44400000.0
2008-02-20 01:30:00,158.88,158.88,158.845,158.855,51000000.0
2008-02-20 01:31:00,158.855,158.875,158.855,158.87,13000000.0
2008-02-20 01:32:00,158.87,158.87,158.83,158.84,42700000.0
2008-02-20 01:33:00,158.84,158.85,158.83,158.845,32100000.0
2008-02-20 01:34:00,158.845,158.845,158.84,158.84,8100000.0
2008-02-20 01:35:00,158.84,158.85,158.84,158.85,21200000.0
2008-02-20 01:36:00,158.855,158.865,158.83,158.83,41700000.0
2008-02-20 01:37:00,158.83,158.85,158.83,158.84,62600000.0
2008-02-20 01:38:00,158.84,158.875,158.84,158.87,36500000.0
2008-02-20 01:39:00,158.87,158.88,158.87,158.87,31900000.0
2008-02-20 01:40:00,158.87,158.905,158.87,158.905,59100000.0
2008-02-20 01:41:00,158.905,158.92,158.905,158.92,116300000.0
2008-02-20 01:42:00,158.92,158.93,158.915,158.93,35100000.0
2008-02-20 01:43:00,158.93,158.96,158.93,158.945,41800000.0
2008-02-20 01:44:00,158.945,158.96,158.945,158.95,91400000.0
2008-02-20 01:45:00,158.945,158.945,158.935,158.94,36900000.0
2008-02-20 01:46:00,158.94,158.99,158.94,158.99,88200000.0
2008-02-20 01:47:00,158.99,158.995,158.975,158.975,100100000.0
2008-02-20 01:48:00,158.975,158.99,158.97,158.99,60300000.0
2008-02-20 01:49:00,158.99,158.99,158.97,158.99,22200000.0
2008-02-20 01:50:00,158.99,158.99,158.96,158.97,57100000.0
2008-02-20 01:51:00,158.97,159.01,158.965,158.99,146300000.0
2008-02-20 01:52:00,158.99,159.03,158.99,159.02,73200000.0
2008-02-20 01:53:00,159.02,159.03,159.01,159.02,38700000.0
2008-02-20 01:54:00,159.015,159.02,159.01,159.02,20200000.0
2008-02-20 01:55:00,159.02,159.02,158.995,159.0,51500000.0
2008-02-20 01:56:00,159.0,159.01,158.975,158.975,78500000.0
2008-02-20 01:57:00,158.975,158.975,158.97,158.97,55300000.0
2008-02-20 01:58:00,158.97,158.97,158.96,158.97,23600000.0
2008-02-20 01:59:00,158.97,158.985,158.965,158.985,30600000.0
2008-02-20 02:00:00,158.985,159.0,158.97,158.99,63500000.0
2008-02-20 02:01:00,158.99,159.01,158.99,159.0,44500000.0
2008-02-20 02:02:00,159.0,159.0,158.975,158.99,58900000.0
2008-02-20 02:03:00,158.99,159.0,158.99,158.99,16500000.0
2008-02-20 02:04:00,158.99,158.99,158.96,158.97,68600000.0
2008-02-20 02:05:00,158.97,158.99,158.96,158.975,93400000.0
2008-02-20 02:06:00,158.975,159.0,158.945,158.945,86900000.0
2008-02-20 02:07:00,158.945,158.96,158.94,158.945,53600000.0
2008-02-20 02:08:00,158.945,158.965,158.94,158.96,59200000.0
2008-02-20 02:09:00,158.96,158.97,158.955,158.96,44100000.0
2008-02-20 02:10:00,158.96,158.96,158.95,158.95,40000000.0
2008-02-20 02:11:00,158.95,158.97,158.94,158.96,66800000.0
2008-02-20 02:12:00,158.96,158.97,158.945,158.96,67500000.0
2008-02-20 02:13:00,158.96,158.96,158.96,158.96,19000000.0
2008-02-20 02:14:00,158.96,158.97,158.96,158.965,11200000.0
2008-02-20 02:15:00,158.96,158.98,158.96,158.98,68800000.0
2008-02-20 02:16:00,158.98,159.0,158.97,158.975,75900000.0
2008-02-20 02:17:00,158.975,158.99,158.915,158.94,102300000.0
2008-02-20 02:18:00,158.94,158.94,158.9,158.91,79000000.0
2008-02-20 02:19:00,158.91,158.91,158.9,158.9,29300000.0
2008-02-20 02:20:00,158.9,158.91,158.9,158.91,30700000.0
2008-02-20 02:21:00,158.91,158.93,158.91,158.93,14300000.0
2008-02-20 02:22:00,158.93,158.93,158.93,158.93,10400000.0
2008-02-20 02:23:00,158.93,158.94,158.93,158.93,33000000.0
2008-02-20 02:24:00,158.93,158.94,158.93,158.94,15100000.0
2008-02-20 02:25:00,158.94,158.96,158.94,158.96,36800000.0
2008-02-20 02:26:00,158.96,158.97,158.945,158.95,32500000.0
2008-02-20 02:27:00,158.95,158.955,158.95,158.955,34600000.0
2008-02-20 02:28:00,158.955,158.955,158.935,158.935,67400000.0
2008-02-20 02:29:00,158.935,158.945,158.935,158.945,26600000.0
2008-02-20 02:30:00,158.945,158.96,158.94,158.955,48000000.0
2008-02-20 02:31:00,158.955,158.97,158.955,158.955,26500000.0
2008-02-20 02:32:00,158.955,158.97,158.945,158.97,67700000.0
2008-02-20 02:33:00,158.97,158.97,158.96,158.96,30000000.0
2008-02-20 02:34:00,158.96,158.97,158.945,158.945,62400000.0
2008-02-20 02:35:00,158.945,158.945,158.93,158.93,117500000.0
2008-02-20 02:36:00,158.93,158.945,158.93,158.935,58000000.0
2008-02-20 02:37:00,158.935,158.935,158.895,158.895,94200000.0
2008-02-20 02:38:00,158.895,158.905,158.885,158.9,55100000.0
2008-02-20 02:39:00,158.9,158.92,158.9,158.92,65500000.0
2008-02-20 02:40:00,158.92,158.92,158.9,158.9,109500000.0
2008-02-20 02:41:00,158.9,158.905,158.9,158.905,39700000.0
2008-02-20 02:42:00,158.905,158.91,158.9,158.905,27600000.0
2008-02-20 02:43:00,158.905,158.905,158.85,158.875,66300000.0
2008-02-20 02:44:00,158.875,158.875,158.855,158.865,132800000.0
2008-02-20 02:45:00,158.865,158.895,158.865,158.89,40900000.0
2008-02-20 02:46:00,158.885,158.9,158.885,158.9,45700000.0
2008-02-20 02:47:00,158.9,158.9,158.885,158.885,12300000.0
2008-02-20 02:48:00,158.885,158.89,158.86,158.885,61900000.0
2008-02-20 02:49:00,158.885,158.885,158.86,158.875,42600000.0
2008-02-20 02:50:00,158.875,158.875,158.86,158.865,26500000.0
2008-02-20 02:51:00,158.865,158.905,158.865,158.9,59100000.0
2008-02-20 02:52:00,158.9,158.91,158.89,158.91,64700000.0
2008-02-20 02:53:00,158.91,158.93,158.9,158.93,110500000.0
2008-02-20 02:54:00,158.93,158.935,158.915,158.935,110300000.0
2008-02-20 02:55:00,158.935,158.955,158.89,158.915,184400000.0
2008-02-20 02:56:00,158.915,158.935,158.91,158.925,101100000.0
2008-02-20 02:57:00,158.925,158.925,158.9,158.905,65800000.0
2008-02-20 02:58:00,158.905,158.91,158.87,158.88,71500000.0
2008-02-20 02:59:00,158.88,158.91,158.88,158.91,59200000.0
2008-02-20 03:00:00,158.91,158.93,158.905,158.91,62500000.0
2008-02-20 03:01:00,158.92,158.925,158.905,158.91,30600000.0
2008-02-20 03:02:00,158.91,158.91,158.885,158.9,106400000.0
2008-02-20 03:03:00,158.9,158.92,158.9,158.91,33300000.0
2008-02-20 03:04:00,158.91,158.92,158.9,158.915,39000000.0
2008-02-20 03:05:00,158.915,158.915,158.88,158.91,57200000.0
2008-02-20 03:06:00,158.91,158.91,158.86,158.875,51600000.0
2008-02-20 03:07:00,158.875,158.875,158.85,158.86,43100000.0
2008-02-20 03:08:00,158.86,158.86,158.835,158.835,37100000.0
2008-02-20 03:09:00,158.84,158.84,158.815,158.83,56700000.0
2008-02-20 03:10:00,158.83,158.83,158.815,158.83,61300000.0
2008-02-20 03:11:00,158.83,158.84,158.815,158.83,48300000.0
2008-02-20 03:12:00,158.83,158.83,158.82,158.82,16800000.0
2008-02-20 03:13:00,158.82,158.84,158.82,158.82,40400000.0
2008-02-20 03:14:00,158.82,158.83,158.79,158.79,56300000.0
2008-02-20 03:15:00,158.79,158.805,158.79,158.8,33000000.0
2008-02-20 03:16:00,158.8,158.8,158.78,158.78,43100000.0
2008-02-20 03:17:00,158.78,158.79,158.77,158.78,47400000.0
2008-02-20 03:18:00,158.78,158.78,158.75,158.775,158000000.0
2008-02-20 03:19:00,158.78,158.79,158.77,158.77,49100000.0
2008-02-20 03:20:00,158.77,158.78,158.76,158.77,33800000.0
2008-02-20 03:21:00,158.77,158.79,158.77,158.78,40800000.0
2008-02-20 03:22:00,158.78,158.78,158.76,158.77,53700000.0
2008-02-20 03:23:00,158.77,158.77,158.735,158.735,96100000.0
2008-02-20 03:24:00,158.735,158.74,158.705,158.725,49600000.0
2008-02-20 03:25:00,158.725,158.745,158.725,158.74,121700000.0
2008-02-20 03:26:00,158.74,158.74,158.71,158.72,43000000.0
2008-02-20 03:27:00,158.72,158.74,158.72,158.725,66500000.0
2008-02-20 03:28:00,158.725,158.74,158.725,158.74,66100000.0
2008-02-20 03:29:00,158.74,158.74,158.725,158.74,69000000.0
2008-02-20 03:30:00,158.74,158.74,158.71,158.71,48700000.0
2008-02-20 03:31:00,158.71,158.71,158.69,158.705,66600000.0
2008-02-20 03:32:00,158.705,158.705,158.69,158.695,35700000.0
2008-02-20 03:33:00,158.695,158.695,158.68,158.68,43500000.0
2008-02-20 03:34:00,158.68,158.69,158.68,158.69,21100000.0
2008-02-20 03:35:00,158.69,158.72,158.69,158.72,102100000.0
2008-02-20 03:36:00,158.72,158.725,158.72,158.72,59100000.0
2008-02-20 03:37:00,158.72,158.725,158.72,158.72,15600000.0
2008-02-20 03:38:00,158.72,158.72,158.71,158.71,98300000.0
2008-02-20 03:39:00,158.71,158.77,158.71,158.765,66000000.0
2008-02-20 03:40:00,158.765,158.8,158.76,158.8,105100000.0
2008-02-20 03:41:00,158.8,158.81,158.725,158.725,50100000.0
2008-02-20 03:42:00,158.725,158.75,158.715,158.745,76800000.0
2008-02-20 03:43:00,158.745,158.76,158.74,158.75,38300000.0
2008-02-20 03:44:00,158.75,158.76,158.75,158.75,14300000.0
2008-02-20 03:45:00,158.75,158.8,158.75,158.785,76300000.0
2008-02-20 03:46:00,158.785,158.8,158.785,158.79,34900000.0
2008-02-20 03:47:00,158.79,158.79,158.785,158.79,48500000.0
2008-02-20 03:48:00,158.79,158.79,158.78,158.78,21500000.0
2008-02-20 03:49:00,158.78,158.815,158.78,158.815,43800000.0
2008-02-20 03:50:00,158.815,158.825,158.81,158.82,60400000.0
2008-02-20 03:51:00,158.82,158.835,158.815,158.82,55900000.0
2008-02-20 03:52:00,158.82,158.82,158.78,158.79,44400000.0
2008-02-20 03:53:00,158.79,158.79,158.77,158.77,29900000.0
2008-02-20 03:54:00,158.77,158.8,158.76,158.78,66100000.0
2008-02-20 03:55:00,158.78,158.78,158.76,158.76,26500000.0
2008-02-20 03:56:00,158.76,158.76,158.75,158.76,31800000.0
2008-02-20 03:57:00,158.76,158.76,158.755,158.76,23300000.0
2008-02-20 03:58:00,158.765,158.785,158.765,158.77,25900000.0
2008-02-20 03:59:00,158.77,158.79,158.77,158.79,19600000.0
2008-02-20 04:00:00,158.79,158.805,158.79,158.8,18100000.0
2008-02-20 04:01:00,158.8,158.8,158.79,158.79,10300000.0
2008-02-20 04:02:00,158.79,158.79,158.745,158.76,70700000.0
2008-02-20 04:03:00,158.76,158.77,158.75,158.77,48100000.0
2008-02-20 04:04:00,158.77,158.78,158.76,158.765,78100000.0
2008-02-20 04:05:00,158.765,158.78,158.76,158.775,28900000.0
2008-02-20 04:06:00,158.775,158.78,158.75,158.765,71700000.0
2008-02-20 04:07:00,158.77,158.775,158.77,158.775,30600000.0
2008-02-20 04:08:00,158.775,158.79,158.775,158.78,27300000.0
2008-02-20 04:09:00,158.78,158.785,158.78,158.78,11500000.0
2008-02-20 04:10:00,158.78,158.79,158.78,158.79,16100000.0
2008-02-20 04:11:00,158.79,158.79,158.78,158.79,24500000.0
2008-02-20 04:12:00,158.79,158.805,158.79,158.8,68900000.0
2008-02-20 04:13:00,158.8,158.8,158.8,158.8,15200000.0
2008-02-20 04:14:00,158.8,158.81,158.79,158.81,31100000.0
2008-02-20 04:15:00,158.81,158.81,158.81,158.81,4000000.0
2008-02-20 04:16:00,158.81,158.81,158.81,158.81,9000000.0
2008-02-20 04:17:00,158.81,158.83,158.8,158.83,38100000.0
2008-02-20 04:18:00,158.83,158.835,158.81,158.82,49900000.0
2008-02-20 04:19:00,158.82,158.83,158.805,158.82,112300000.0
2008-02-20 04:20:00,158.82,158.84,158.815,158.84,183700000.0
2008-02-20 04:21:00,158.84,158.84,158.795,158.815,354700000.0
2008-02-20 04:22:00,158.815,158.815,158.795,158.8,85000000.0
2008-02-20 04:23:00,158.8,158.8,158.78,158.785,82000000.0
2008-02-20 04:24:00,158.785,158.785,158.755,158.785,113900000.0
2008-02-20 04:25:00,158.785,158.8,158.78,158.795,311900000.0
2008-02-20 04:26:00,158.795,158.825,158.795,158.825,285300000.0
2008-02-20 04:27:00,158.835,158.835,158.795,158.795,368600000.0
2008-02-20 04:28:00,158.795,158.815,158.78,158.805,134600000.0
2008-02-20 04:29:00,158.805,158.82,158.8,158.82,79700000.0
2008-02-20 04:30:00,158.82,158.825,158.815,158.825,150600000.0
2008-02-20 04:31:00,158.825,158.835,158.82,158.835,154500000.0
2008-02-20 04:32:00,158.835,158.845,158.825,158.845,191100000.0
2008-02-20 04:33:00,158.84,158.845,158.835,158.835,252300000.0
2008-02-20 04:34:00,158.835,158.84,158.835,158.84,339600000.0
2008-02-20 04:35:00,158.84,158.88,158.835,158.865,229600000.0
2008-02-20 04:36:00,158.865,158.895,158.865,158.865,192700000.0
2008-02-20 04:37:00,158.865,158.88,158.865,158.875,300900000.0
2008-02-20 04:38:00,158.875,158.895,158.875,158.885,181400000.0
2008-02-20 04:39:00,158.885,158.915,158.885,158.915,233200000.0
2008-02-20 04:40:00,158.915,158.94,158.915,158.94,119000000.0
2008-02-20 04:41:00,158.94,159.055,158.925,159.055,485900000.0
2008-02-20 04:42:00,159.055,159.105,159.055,159.1,911100000.0
2008-02-20 04:43:00,159.095,159.15,159.095,159.15,575000000.0
2008-02-20 04:44:00,159.15,159.16,159.105,159.11,177600000.0
2008-02-20 04:45:00,159.11,159.16,159.1,159.155,312400000.0
2008-02-20 04:46:00,159.155,159.18,159.145,159.165,386600000.0
2008-02-20 04:47:00,159.165,159.19,159.16,159.16,260300000.0
2008-02-20 04:48:00,159.16,159.175,159.16,159.16,142300000.0
2008-02-20 04:49:00,159.16,159.24,159.16,159.22,119800000.0
2008-02-20 04:50:00,159.225,159.24,159.22,159.24,429500000.0
2008-02-20 04:51:00,159.24,159.27,159.22,159.22,185500000.0
2008-02-20 04:52:00,159.22,159.225,159.21,159.22,72700000.0
2008-02-20 04:53:00,159.22,159.24,159.22,159.225,72200000.0
2008-02-20 04:54:00,159.225,159.225,159.19,159.195,94200000.0
2008-02-20 04:55:00,159.195,159.235,159.175,159.235,400900000.0
2008-02-20 04:56:00,159.235,159.255,159.215,159.22,351300000.0
2008-02-20 04:57:00,159.22,159.235,159.215,159.235,196500000.0
2008-02-20 04:58:00,159.23,159.23,159.205,159.21,129300000.0
2008-02-20 04:59:00,159.21,159.27,159.21,159.245,200300000.0
2008-02-20 05:00:00,159.245,159.265,159.245,159.265,398800000.0
2008-02-20 05:01:00,159.265,159.275,159.245,159.245,278100000.0
2008-02-20 05:02:00,159.245,159.26,159.22,159.25,155300000.0
2008-02-20 05:03:00,159.25,159.25,159.18,159.19,259600000.0
2008-02-20 05:04:00,159.19,159.195,159.16,159.165,153600000.0
2008-02-20 05:05:00,159.165,159.185,159.16,159.175,465300000.0
2008-02-20 05:06:00,159.175,159.175,159.15,159.155,105000000.0
2008-02-20 05:07:00,159.155,159.16,159.14,159.16,207200000.0
2008-02-20 05:08:00,159.16,159.195,159.16,159.19,122700000.0
2008-02-20 05:09:00,159.195,159.245,159.19,159.245,170900000.0
2008-02-20 05:10:00,159.245,159.245,159.235,159.235,86600000.0
2008-02-20 05:11:00,159.235,159.235,159.22,159.22,120000000.0
2008-02-20 05:12:00,159.22,159.22,159.22,159.22,31300000.0
2008-02-20 05:13:00,159.22,159.24,159.22,159.22,287300000.0
2008-02-20 05:14:00,159.22,159.22,159.205,159.205,76800000.0
2008-02-20 05:15:00,159.205,159.22,159.195,159.2,98500000.0
2008-02-20 05:16:00,159.2,159.22,159.18,159.22,206000000.0
2008-02-20 05:17:00,159.22,159.23,159.215,159.22,40400000.0
2008-02-20 05:18:00,159.22,159.23,159.22,159.23,28600000.0
2008-02-20 05:19:00,159.23,159.23,159.23,159.23,9500000.0
2008-02-20 05:20:00,159.23,159.23,159.165,159.165,63300000.0
2008-02-20 05:21:00,159.165,159.165,159.155,159.165,60500000.0
2008-02-20 05:22:00,159.16,159.165,159.155,159.155,35500000.0
2008-02-20 05:23:00,159.155,159.165,159.145,159.15,74900000.0
2008-02-20 05:24:00,159.15,159.15,159.1,159.105,61100000.0
2008-02-20 05:25:00,159.105,159.135,159.09,159.11,110900000.0
2008-02-20 05:26:00,159.1,159.11,159.095,159.11,80800000.0
2008-02-20 05:27:00,159.11,159.11,159.09,159.09,18800000.0
2008-02-20 05:28:00,159.09,159.12,159.09,159.1,48700000.0
2008-02-20 05:29:00,159.1,159.15,159.09,159.105,70400000.0
2008-02-20 05:30:00,159.105,159.125,159.1,159.11,60400000.0
2008-02-20 05:31:00,159.11,159.11,159.1,159.1,50400000.0
2008-02-20 05:32:00,159.1,159.11,159.09,159.1,46700000.0
2008-02-20 05:33:00,159.1,159.125,159.09,159.105,66100000.0
2008-02-20 05:34:00,159.105,159.15,159.105,159.135,50600000.0
2008-02-20 05:35:00,159.135,159.15,159.13,159.13,43000000.0
2008-02-20 05:36:00,159.13,159.135,159.13,159.135,101400000.0
2008-02-20 05:37:00,159.135,159.135,159.13,159.13,23500000.0
2008-02-20 05:38:00,159.13,159.13,159.12,159.12,16300000.0
2008-02-20 05:39:00,159.12,159.15,159.12,159.135,109600000.0
2008-02-20 05:40:00,159.135,159.15,159.135,159.15,31100000.0
2008-02-20 05:41:00,159.15,159.15,159.1,159.1,60400000.0
2008-02-20 05:42:00,159.1,159.145,159.055,159.13,141400000.0
2008-02-20 05:43:00,159.13,159.13,159.09,159.095,63400000.0
2008-02-20 05:44:00,159.095,159.1,159.075,159.085,84400000.0
2008-02-20 05:45:00,159.085,159.085,159.075,159.075,64100000.0
2008-02-20 05:46:00,159.075,159.095,159.035,159.075,72100000.0
2008-02-20 05:47:00,159.075,159.075,159.065,159.065,29200000.0
2008-02-20 05:48:00,159.065,159.075,159.03,159.06,85900000.0
2008-02-20 05:49:00,159.06,159.06,159.035,159.05,58700000.0
2008-02-20 05:50:00,159.05,159.09,159.05,159.085,48600000.0
2008-02-20 05:51:00,159.085,159.11,159.08,159.095,55100000.0
2008-02-20 05:52:00,159.095,159.13,159.09,159.12,21300000.0
2008-02-20 05:53:00,159.12,159.15,159.12,159.145,28300000.0
2008-02-20 05:54:00,159.145,159.145,159.12,159.12,77400000.0
2008-02-20 05:55:00,159.12,159.125,159.09,159.095,52400000.0
2008-02-20 05:56:00,159.095,159.095,159.045,159.055,63700000.0
2008-02-20 05:57:00,159.055,159.055,159.005,159.04,261200000.0
2008-02-20 05:58:00,159.035,159.045,159.015,159.015,332000000.0
2008-02-20 05:59:00,159.015,159.015,158.98,158.99,297000000.0
2008-02-20 06:00:00,158.99,159.0,158.975,158.985,91900000.0
2008-02-20 06:01:00,158.985,158.985,158.96,158.97,88000000.0
2008-02-20 06:02:00,158.965,158.99,158.96,158.96,453900000.0
2008-02-20 06:03:00,158.96,158.965,158.935,158.935,627800000.0
2008-02-20 06:04:00,158.935,158.94,158.895,158.895,345900000.0
2008-02-20 06:05:00,158.895,158.915,158.875,158.9,359800000.0
2008-02-20 06:06:00,158.9,158.91,158.895,158.9,123200000.0
2008-02-20 06:07:00,158.9,158.9,158.845,158.85,75700000.0
2008-02-20 06:08:00,158.86,158.87,158.845,158.85,61200000.0
2008-02-20 06:09:00,158.85,158.87,158.845,158.86,65800000.0
2008-02-20 06:10:00,158.86,158.88,158.84,158.845,176000000.0
2008-02-20 06:11:00,158.845,158.86,158.84,158.86,139700000.0
2008-02-20 06:12:00,158.86,158.945,158.86,158.935,404800000.0
2008-02-20 06:13:00,158.935,158.955,158.935,158.95,183700000.0
2008-02-20 06:14:00,158.95,158.96,158.91,158.935,288400000.0
2008-02-20 06:15:00,158.935,158.945,158.93,158.935,169500000.0
2008-02-20 06:16:00,158.935,158.935,158.92,158.925,34300000.0
2008-02-20 06:17:00,158.92,158.925,158.91,158.91,26200000.0
2008-02-20 06:18:00,158.91,158.91,158.86,158.88,66000000.0
2008-02-20 06:19:00,158.88,158.9,158.88,158.895,33100000.0
2008-02-20 06:20:00,158.895,158.895,158.875,158.88,44700000.0
2008-02-20 06:21:00,158.88,158.88,158.82,158.83,76000000.0
2008-02-20 06:22:00,158.83,158.83,158.82,158.83,63700000.0
2008-02-20 06:23:00,158.83,158.835,158.815,158.83,64100000.0
2008-02-20 06:24:00,158.83,158.84,158.815,158.835,63900000.0
2008-02-20 06:25:00,158.825,158.83,158.81,158.82,124200000.0
2008-02-20 06:26:00,158.82,158.875,158.815,158.835,319800000.0
2008-02-20 06:27:00,158.835,158.845,158.83,158.835,44800000.0
2008-02-20 06:28:00,158.835,158.84,158.825,158.83,130200000.0
2008-02-20 06:29:00,158.825,158.87,158.825,158.86,133200000.0
2008-02-20 06:30:00,158.855,158.855,158.825,158.825,93700000.0
2008-02-20 06:31:00,158.825,158.83,158.82,158.82,46800000.0
2008-02-20 06:32:00,158.82,158.825,158.8,158.8,93400000.0
2008-02-20 06:33:00,158.8,158.84,158.78,158.825,220300000.0
2008-02-20 06:34:00,158.82,158.83,158.82,158.83,32000000.0
2008-02-20 06:35:00,158.83,158.845,158.82,158.835,40700000.0
2008-02-20 06:36:00,158.835,158.865,158.835,158.865,19200000.0
2008-02-20 06:37:00,158.865,158.905,158.865,158.895,39400000.0
2008-02-20 06:38:00,158.895,158.895,158.855,158.865,72000000.0
2008-02-20 06:39:00,158.865,158.895,158.855,158.895,26500000.0
2008-02-20 06:40:00,158.895,158.905,158.895,158.9,36600000.0
2008-02-20 06:41:00,158.9,158.935,158.885,158.915,49000000.0
2008-02-20 06:42:00,158.915,158.955,158.905,158.905,55300000.0
2008-02-20 06:43:00,158.905,158.955,158.88,158.935,48200000.0
2008-02-20 06:44:00,158.935,158.935,158.915,158.925,32500000.0
2008-02-20 06:45:00,158.925,158.935,158.915,158.925,30500000.0
2008-02-20 06:46:00,158.925,158.925,158.865,158.865,32000000.0
2008-02-20 06:47:00,158.855,158.86,158.825,158.835,74800000.0
2008-02-20 06:48:00,158.835,158.835,158.815,158.815,96700000.0
2008-02-20 06:49:00,158.815,158.82,158.78,158.8,81100000.0
2008-02-20 06:50:00,158.79,158.8,158.78,158.8,101100000.0
2008-02-20 06:51:00,158.805,158.82,158.805,158.82,156600000.0
2008-02-20 06:52:00,158.82,158.82,158.815,158.815,76700000.0
2008-02-20 06:53:00,158.815,158.82,158.8,158.815,115900000.0
2008-02-20 06:54:00,158.815,158.815,158.795,158.795,483900000.0
2008-02-20 06:55:00,158.795,158.845,158.785,158.835,589900000.0
2008-02-20 06:56:00,158.835,158.845,158.81,158.81,206600000.0
2008-02-20 06:57:00,158.81,158.825,158.81,158.825,46000000.0
2008-02-20 06:58:00,158.825,158.825,158.815,158.825,61000000.0
2008-02-20 06:59:00,158.825,158.835,158.815,158.815,201000000.0
2008-02-20 07:00:00,158.815,158.815,158.815,158.815,299600000.0
2008-02-20 07:01:00,158.815,158.815,158.795,158.805,327900000.0
2008-02-20 07:02:00,158.805,158.805,158.8,158.8,29000000.0
2008-02-20 07:03:00,158.8,158.805,158.8,158.805,9800000.0
2008-02-20 07:04:00,158.805,158.805,158.78,158.785,57500000.0
2008-02-20 07:05:00,158.785,158.805,158.78,158.805,24200000.0
2008-02-20 07:06:00,158.805,158.82,158.805,158.81,9700000.0
2008-02-20 07:07:00,158.81,158.815,158.81,158.81,16600000.0
2008-02-20 07:08:00,158.81,158.82,158.81,158.82,19100000.0
2008-02-20 07:09:00,158.82,158.82,158.81,158.82,7900000.0
2008-02-20 07:10:00,158.82,158.84,158.82,158.83,32000000.0
2008-02-20 07:11:00,158.83,158.84,158.83,158.83,13000000.0
2008-02-20 07:12:00,158.835,158.85,158.83,158.84,31700000.0
2008-02-20 07:13:00,158.84,158.84,158.835,158.84,17700000.0
2008-02-20 07:14:00,158.84,158.84,158.83,158.83,15500000.0
2008-02-20 07:15:00,158.83,158.83,158.82,158.82,62900000.0
2008-02-20 07:16:00,158.82,158.83,158.805,158.815,60000000.0
2008-02-20 07:17:00,158.82,158.82,158.8,158.81,70600000.0
2008-02-20 07:18:00,158.81,158.81,158.8,158.81,16500000.0
2008-02-20 07:19:00,158.81,158.81,158.81,158.81,6200000.0
2008-02-20 07:20:00,158.81,158.81,158.8,158.805,13000000.0
2008-02-20 07:21:00,158.8,158.8,158.77,158.78,106300000.0
2008-02-20 07:22:00,158.78,158.81,158.78,158.8,45200000.0
2008-02-20 07:23:00,158.8,158.8,158.775,158.78,79600000.0
2008-02-20 07:24:00,158.78,158.785,158.76,158.765,46600000.0
2008-02-20 07:25:00,158.765,158.78,158.715,158.725,73600000.0
2008-02-20 07:26:00,158.725,158.735,158.715,158.72,138800000.0
2008-02-20 07:27:00,158.72,158.735,158.665,158.68,115100000.0
2008-02-20 07:28:00,158.68,158.68,158.635,158.635,228100000.0
2008-02-20 07:29:00,158.635,158.65,158.615,158.635,248000000.0
2008-02-20 07:30:00,158.635,158.665,158.635,158.645,154100000.0
2008-02-20 07:31:00,158.645,158.655,158.625,158.635,248100000.0
2008-02-20 07:32:00,158.635,158.65,158.63,158.635,93000000.0
2008-02-20 07:33:00,158.635,158.65,158.635,158.635,70900000.0
2008-02-20 07:34:00,158.635,158.645,158.625,158.635,121600000.0
2008-02-20 07:35:00,158.645,158.655,158.615,158.645,227000000.0
2008-02-20 07:36:00,158.645,158.655,158.635,158.645,36000000.0
2008-02-20 07:37:00,158.645,158.66,158.645,158.65,140600000.0
2008-02-20 07:38:00,158.65,158.66,158.65,158.66,16600000.0
2008-02-20 07:39:00,158.66,158.68,158.65,158.68,59900000.0
2008-02-20 07:40:00,158.68,158.68,158.65,158.66,73900000.0
2008-02-20 07:41:00,158.665,158.665,158.59,158.59,89400000.0
2008-02-20 07:42:00,158.59,158.61,158.585,158.61,53700000.0
2008-02-20 07:43:00,158.61,158.61,158.6,158.6,8700000.0
2008-02-20 07:44:00,158.6,158.63,158.6,158.63,24400000.0
2008-02-20 07:45:00,158.63,158.63,158.595,158.605,177700000.0
2008-02-20 07:46:00,158.605,158.615,158.6,158.6,50000000.0
2008-02-20 07:47:00,158.6,158.605,158.56,158.565,77900000.0
2008-02-20 07:48:00,158.565,158.575,158.555,158.57,126300000.0
2008-02-20 07:49:00,158.57,158.59,158.565,158.57,79100000.0
2008-02-20 07:50:00,158.57,158.59,158.57,158.58,32400000.0
2008-02-20 07:51:00,158.58,158.58,158.555,158.56,83100000.0
2008-02-20 07:52:00,158.56,158.56,158.525,158.54,69000000.0
2008-02-20 07:53:00,158.54,158.56,158.54,158.545,72400000.0
2008-02-20 07:54:00,158.545,158.56,158.545,158.56,14200000.0
2008-02-20 07:55:00,158.56,158.575,158.545,158.55,64400000.0
2008-02-20 07:56:00,158.55,158.56,158.53,158.53,76100000.0
2008-02-20 07:57:00,158.53,158.53,158.5,158.525,111400000.0
2008-02-20 07:58:00,158.52,158.545,158.515,158.53,78200000.0
2008-02-20 07:59:00,158.53,158.54,158.495,158.5,166200000.0
2008-02-20 08:00:00,158.5,158.54,158.5,158.51,60400000.0
2008-02-20 08:01:00,158.51,158.51,158.485,158.5,179500000.0
2008-02-20 08:02:00,158.5,158.52,158.485,158.52,167300000.0
2008-02-20 08:03:00,158.515,158.52,158.495,158.495,100900000.0
2008-02-20 08:04:00,158.495,158.505,158.47,158.495,42200000.0
2008-02-20 08:05:00,158.495,158.515,158.48,158.515,133100000.0
2008-02-20 08:06:00,158.515,158.535,158.495,158.505,109800000.0
2008-02-20 08:07:00,158.505,158.54,158.5,158.5,98300000.0
2008-02-20 08:08:00,158.5,158.535,158.5,158.535,114100000.0
2008-02-20 08:09:00,158.535,158.535,158.51,158.515,60600000.0
2008-02-20 08:10:00,158.515,158.53,158.51,158.51,80200000.0
2008-02-20 08:11:00,158.51,158.525,158.51,158.51,48100000.0
2008-02-20 08:12:00,158.51,158.545,158.475,158.545,110800000.0
2008-02-20 08:13:00,158.545,158.56,158.52,158.55,142800000.0
2008-02-20 08:14:00,158.55,158.57,158.525,158.57,67700000.0
2008-02-20 08:15:00,158.57,158.63,158.56,158.605,96400000.0
2008-02-20 08:16:00,158.605,158.615,158.59,158.595,52300000.0
2008-02-20 08:17:00,158.595,158.595,158.57,158.57,76000000.0
2008-02-20 08:18:00,158.57,158.585,158.57,158.585,28000000.0
2008-02-20 08:19:00,158.585,158.605,158.585,158.595,30000000.0
2008-02-20 08:20:00,158.585,158.605,158.585,158.595,20800000.0
2008-02-20 08:21:00,158.595,158.6,158.59,158.595,22600000.0
2008-02-20 08:22:00,158.595,158.605,158.585,158.6,73700000.0
2008-02-20 08:23:00,158.6,158.615,158.595,158.605,79300000.0
2008-02-20 08:24:00,158.605,158.61,158.59,158.59,47300000.0
2008-02-20 08:25:00,158.59,158.605,158.59,158.595,74600000.0
2008-02-20 08:26:00,158.595,158.635,158.595,158.635,64500000.0
2008-02-20 08:27:00,158.635,158.64,158.615,158.62,120200000.0
2008-02-20 08:28:00,158.62,158.655,158.62,158.63,225000000.0
2008-02-20 08:29:00,158.63,158.645,158.63,158.645,176100000.0
2008-02-20 08:30:00,158.645,158.665,158.63,158.655,106000000.0
2008-02-20 08:31:00,158.655,158.66,158.615,158.615,288400000.0
2008-02-20 08:32:00,158.615,158.62,158.6,158.6,142800000.0
2008-02-20 08:33:00,158.6,158.6,158.58,158.58,85400000.0
2008-02-20 08:34:00,158.58,158.58,158.54,158.55,150900000.0
2008-02-20 08:35:00,158.55,158.555,158.515,158.525,140000000.0
2008-02-20 08:36:00,158.525,158.555,158.525,158.545,153500000.0
2008-02-20 08:37:00,158.545,158.555,158.53,158.55,148400000.0
2008-02-20 08:38:00,158.55,158.555,158.535,158.555,205000000.0
2008-02-20 08:39:00,158.555,158.56,158.55,158.56,51200000.0
2008-02-20 08:40:00,158.56,158.58,158.555,158.58,261800000.0
2008-02-20 08:41:00,158.58,158.59,158.57,158.59,134500000.0
2008-02-20 08:42:00,158.59,158.61,158.59,158.605,74200000.0
2008-02-20 08:43:00,158.605,158.615,158.59,158.605,133900000.0
2008-02-20 08:44:00,158.605,158.61,158.55,158.55,153800000.0
2008-02-20 08:45:00,158.545,158.575,158.54,158.55,248500000.0
2008-02-20 08:46:00,158.55,158.56,158.55,158.555,48200000.0
2008-02-20 08:47:00,158.555,158.555,158.555,158.555,88600000.0
2008-02-20 08:48:00,158.555,158.565,158.54,158.56,91500000.0
2008-02-20 08:49:00,158.56,158.565,158.54,158.55,122600000.0
2008-02-20 08:50:00,158.55,158.575,158.54,158.57,142900000.0
2008-02-20 08:51:00,158.57,158.58,158.56,158.58,50500000.0
2008-02-20 08:52:00,158.58,158.585,158.575,158.58,155900000.0
2008-02-20 08:53:00,158.585,158.585,158.515,158.515,192500001.0
2008-02-20 08:54:00,158.515,158.54,158.51,158.54,131200000.0
2008-02-20 08:55:00,158.54,158.545,158.53,158.53,38400000.0
2008-02-20 08:56:00,158.53,158.535,158.505,158.515,506800000.0
2008-02-20 08:57:00,158.515,158.52,158.505,158.515,177200000.0
2008-02-20 08:58:00,158.515,158.515,158.475,158.48,497800000.0
2008-02-20 08:59:00,158.475,158.49,158.44,158.445,562100000.0
2008-02-20 09:00:00,158.445,158.465,158.4,158.4,580100000.0
2008-02-20 09:01:00,158.4,158.42,158.375,158.415,229000000.0
2008-02-20 09:02:00,158.415,158.435,158.405,158.415,238500000.0
2008-02-20 09:03:00,158.415,158.415,158.31,158.33,337100000.0
2008-02-20 09:04:00,158.335,158.385,158.33,158.385,544200000.0
2008-02-20 09:05:00,158.385,158.42,158.325,158.34,353200000.0
2008-02-20 09:06:00,158.34,158.37,158.325,158.35,132100000.0
2008-02-20 09:07:00,158.35,158.385,158.345,158.38,384300000.0
2008-02-20 09:08:00,158.38,158.435,158.38,158.385,492700000.0
2008-02-20 09:09:00,158.385,158.4,158.31,158.34,297900000.0
2008-02-20 09:10:00,158.34,158.385,158.29,158.385,217900000.0
2008-02-20 09:11:00,158.385,158.39,158.33,158.365,404200000.0
2008-02-20 09:12:00,158.375,158.4,158.35,158.38,466100000.0
2008-02-20 09:13:00,158.38,158.385,158.31,158.315,514000000.0
2008-02-20 09:14:00,158.315,158.36,158.31,158.355,66500000.0
2008-02-20 09:15:00,158.355,158.36,158.33,158.36,203500000.0
2008-02-20 09:16:00,158.36,158.36,158.31,158.34,337500000.0
2008-02-20 09:17:00,158.345,158.355,158.33,158.34,222500000.0
2008-02-20 09:18:00,158.34,158.34,158.275,158.275,570500000.0
2008-02-20 09:19:00,158.275,158.345,158.265,158.33,290600000.0
2008-02-20 09:20:00,158.325,158.335,158.275,158.275,440000000.0
2008-02-20 09:21:00,158.275,158.275,158.23,158.25,185200000.0
2008-02-20 09:22:00,158.25,158.33,158.25,158.315,394800000.0
2008-02-20 09:23:00,158.315,158.315,158.255,158.255,383400000.0
2008-02-20 09:24:00,158.255,158.255,158.22,158.225,410700000.0
2008-02-20 09:25:00,158.225,158.275,158.22,158.265,407900000.0
2008-02-20 09:26:00,158.265,158.295,158.235,158.295,387900000.0
2008-02-20 09:27:00,158.29,158.295,158.255,158.255,323000000.0
2008-02-20 09:28:00,158.255,158.28,158.245,158.27,146900000.0
2008-02-20 09:29:00,158.27,158.27,158.24,158.25,175000000.0
2008-02-20 09:30:00,158.255,158.26,158.24,158.24,157100000.0
2008-02-20 09:31:00,158.24,158.27,158.235,158.26,224900000.0
2008-02-20 09:32:00,158.26,158.3,158.25,158.27,417800000.0
2008-02-20 09:33:00,158.27,158.36,158.255,158.3,556600000.0
2008-02-20 09:34:00,158.305,158.32,158.265,158.275,570800000.0
2008-02-20 09:35:00,158.275,158.325,158.255,158.31,240100000.0
2008-02-20 09:36:00,158.31,158.31,158.265,158.265,268000000.0
2008-02-20 09:37:00,158.265,158.315,158.265,158.315,158800000.0
2008-02-20 09:38:00,158.315,158.32,158.28,158.285,126300000.0
2008-02-20 09:39:00,158.285,158.3,158.265,158.29,278400000.0
2008-02-20 09:40:00,158.29,158.3,158.275,158.29,329500000.0
2008-02-20 09:41:00,158.29,158.315,158.285,158.305,182800000.0
2008-02-20 09:42:00,158.305,158.405,158.3,158.38,269600000.0
2008-02-20 09:43:00,158.385,158.415,158.365,158.38,256800000.0
2008-02-20 09:44:00,158.38,158.38,158.3,158.3,178500000.0
2008-02-20 09:45:00,158.3,158.335,158.275,158.28,392200000.0
2008-02-20 09:46:00,158.28,158.31,158.275,158.28,291100000.0
2008-02-20 09:47:00,158.28,158.335,158.275,158.28,303000001.0
2008-02-20 09:48:00,158.28,158.29,158.255,158.27,179800000.0
2008-02-20 09:49:00,158.265,158.275,158.225,158.235,582200001.0
2008-02-20 09:50:00,158.235,158.24,158.22,158.22,382000001.0
2008-02-20 09:51:00,158.22,158.22,158.18,158.18,209600000.0
2008-02-20 09:52:00,158.18,158.225,158.18,158.21,173600000.0
2008-02-20 09:53:00,158.21,158.235,158.195,158.22,220300000.0
2008-02-20 09:54:00,158.22,158.22,158.175,158.18,215000000.0
2008-02-20 09:55:00,158.18,158.18,158.09,158.09,294000001.0
2008-02-20 09:56:00,158.09,158.13,158.09,158.11,223000000.0
2008-02-20 09:57:00,158.11,158.14,158.11,158.135,333900000.0
2008-02-20 09:58:00,158.14,158.15,158.13,158.145,254900000.0
2008-02-20 09:59:00,158.145,158.145,158.125,158.13,174200000.0
2008-02-20 10:00:00,158.13,158.13,158.02,158.07,286350000.0
2008-02-20 10:01:00,158.07,158.08,158.01,158.03,322300000.0
2008-02-20 10:02:00,158.03,158.05,158.01,158.01,168500000.0
2008-02-20 10:03:00,158.01,158.06,157.97,158.06,192850000.0
2008-02-20 10:04:00,158.055,158.075,158.015,158.04,200300000.0
2008-02-20 10:05:00,158.045,158.07,158.03,158.06,148400000.0
2008-02-20 10:06:00,158.06,158.08,158.06,158.07,118100000.0
2008-02-20 10:07:00,158.07,158.15,158.065,158.135,290100000.0
2008-02-20 10:08:00,158.135,158.135,158.1,158.11,215700000.0
2008-02-20 10:09:00,158.11,158.135,158.1,158.11,190700000.0
2008-02-20 10:10:00,158.11,158.145,158.095,158.135,462100000.0
2008-02-20 10:11:00,158.135,158.185,158.125,158.185,155200000.0
2008-02-20 10:12:00,158.19,158.24,158.15,158.24,143700000.0
2008-02-20 10:13:00,158.245,158.245,158.185,158.205,176100000.0
2008-02-20 10:14:00,158.205,158.205,158.18,158.195,81900000.0
2008-02-20 10:15:00,158.195,158.195,158.18,158.19,149200000.0
2008-02-20 10:16:00,158.195,158.225,158.19,158.22,233000000.0
2008-02-20 10:17:00,158.22,158.23,158.185,158.19,190600000.0
2008-02-20 10:18:00,158.19,158.19,158.11,158.11,254200000.0
2008-02-20 10:19:00,158.11,158.13,158.1,158.13,191500000.0
2008-02-20 10:20:00,158.13,158.135,158.1,158.1,239600000.0
2008-02-20 10:21:00,158.1,158.1,158.055,158.09,234300000.0
2008-02-20 10:22:00,158.09,158.105,158.06,158.075,198400000.0
2008-02-20 10:23:00,158.075,158.1,158.06,158.1,137000000.0
2008-02-20 10:24:00,158.1,158.14,158.09,158.14,367100000.0
2008-02-20 10:25:00,158.14,158.185,158.13,158.18,346500000.0
2008-02-20 10:26:00,158.18,158.195,158.17,158.175,280300000.0
2008-02-20 10:27:00,158.175,158.18,158.135,158.165,397400000.0
2008-02-20 10:28:00,158.165,158.235,158.135,158.22,372000000.0
2008-02-20 10:29:00,158.22,158.25,158.1,158.16,397800000.0
2008-02-20 10:30:00,158.16,158.16,158.11,158.12,473600000.0
2008-02-20 10:31:00,158.12,158.13,158.08,158.12,155200000.0
2008-02-20 10:32:00,158.12,158.165,158.12,158.165,408800000.0
2008-02-20 10:33:00,158.165,158.195,158.145,158.15,214900000.0
2008-02-20 10:34:00,158.15,158.165,158.12,158.165,396700000.0
2008-02-20 10:35:00,158.165,158.2,158.135,158.14,480600000.0
2008-02-20 10:36:00,158.14,158.145,158.115,158.135,254500000.0
2008-02-20 10:37:00,158.135,158.165,158.135,158.16,411200000.0
2008-02-20 10:38:00,158.16,158.215,158.16,158.195,439300000.0
2008-02-20 10:39:00,158.195,158.32,158.195,158.32,267200000.0
2008-02-20 10:40:00,158.32,158.32,158.205,158.235,281600000.0
2008-02-20 10:41:00,158.235,158.28,158.225,158.265,282400000.0
2008-02-20 10:42:00,158.265,158.28,158.26,158.27,403299996.0
2008-02-20 10:43:00,158.265,158.28,158.255,158.26,192600000.0
2008-02-20 10:44:00,158.26,158.265,158.225,158.245,160300000.0
2008-02-20 10:45:00,158.235,158.255,158.225,158.245,131300002.0
2008-02-20 10:46:00,158.245,158.3,158.245,158.285,316200000.0
2008-02-20 10:47:00,158.28,158.36,158.28,158.355,492300000.0
2008-02-20 10:48:00,158.355,158.395,158.35,158.39,591699999.0
2008-02-20 10:49:00,158.39,158.405,158.33,158.36,226900000.0
2008-02-20 10:50:00,158.36,158.36,158.31,158.315,332000000.0
2008-02-20 10:51:00,158.315,158.335,158.31,158.315,326100000.0
2008-02-20 10:52:00,158.315,158.315,158.28,158.3,248500000.0
2008-02-20 10:53:00,158.3,158.3,158.29,158.29,131900000.0
2008-02-20 10:54:00,158.29,158.32,158.28,158.305,131900000.0
2008-02-20 10:55:00,158.305,158.305,158.28,158.28,139700000.0
2008-02-20 10:56:00,158.28,158.285,158.26,158.27,103500000.0
2008-02-20 10:57:00,158.26,158.27,158.245,158.255,230600000.0
2008-02-20 10:58:00,158.265,158.275,158.255,158.26,400000000.0
2008-02-20 10:59:00,158.26,158.3,158.26,158.265,343600000.0
2008-02-20 11:00:00,158.265,158.295,158.22,158.225,574399999.0
2008-02-20 11:01:00,158.225,158.23,158.205,158.205,523799999.0
2008-02-20 11:02:00,158.205,158.23,158.205,158.205,371300000.0
2008-02-20 11:03:00,158.205,158.22,158.17,158.195,319300001.0
2008-02-20 11:04:00,158.195,158.205,158.17,158.18,176800000.0
2008-02-20 11:05:00,158.18,158.2,158.175,158.195,94400000.0
2008-02-20 11:06:00,158.2,158.23,158.19,158.21,371300000.0
2008-02-20 11:07:00,158.215,158.23,158.21,158.23,175100000.0
2008-02-20 11:08:00,158.24,158.29,158.225,158.245,178200000.0
2008-02-20 11:09:00,158.25,158.28,158.24,158.28,125000000.0
2008-02-20 11:10:00,158.28,158.29,158.255,158.255,178400000.0
2008-02-20 11:11:00,158.26,158.26,158.225,158.23,99100000.0
2008-02-20 11:12:00,158.23,158.26,158.23,158.25,81600000.0
2008-02-20 11:13:00,158.245,158.27,158.235,158.265,121600000.0
2008-02-20 11:14:00,158.265,158.33,158.265,158.325,376400000.0
2008-02-20 11:15:00,158.325,158.34,158.305,158.315,287800000.0
2008-02-20 11:16:00,158.315,158.34,158.315,158.335,203000000.0
2008-02-20 11:17:00,158.335,158.365,158.335,158.35,149200000.0
2008-02-20 11:18:00,158.35,158.35,158.34,158.345,61900000.0
2008-02-20 11:19:00,158.345,158.355,158.33,158.345,208800000.0
2008-02-20 11:20:00,158.35,158.36,158.325,158.355,217700000.0
2008-02-20 11:21:00,158.345,158.35,158.33,158.35,172000000.0
2008-02-20 11:22:00,158.35,158.37,158.33,158.36,83300000.0
2008-02-20 11:23:00,158.36,158.37,158.33,158.335,86200000.0
2008-02-20 11:24:00,158.335,158.345,158.325,158.34,69800000.0
2008-02-20 11:25:00,158.34,158.37,158.34,158.36,100800000.0
2008-02-20 11:26:00,158.36,158.39,158.35,158.375,218100000.0
2008-02-20 11:27:00,158.375,158.425,158.36,158.365,306100000.0
2008-02-20 11:28:00,158.365,158.385,158.36,158.375,283000000.0
2008-02-20 11:29:00,158.375,158.395,158.37,158.38,156300000.0
2008-02-20 11:30:00,158.38,158.405,158.375,158.385,265600000.0
2008-02-20 11:31:00,158.385,158.39,158.375,158.38,164500000.0
2008-02-20 11:32:00,158.38,158.44,158.37,158.44,377799999.0
2008-02-20 11:33:00,158.44,158.465,158.43,158.465,196600000.0
2008-02-20 11:34:00,158.465,158.49,158.455,158.46,205600000.0
2008-02-20 11:35:00,158.46,158.475,158.425,158.425,240500000.0
2008-02-20 11:36:00,158.415,158.455,158.4,158.43,295700000.0
2008-02-20 11:37:00,158.43,158.44,158.4,158.4,356400000.0
2008-02-20 11:38:00,158.4,158.415,158.395,158.415,274000000.0
2008-02-20 11:39:00,158.415,158.455,158.405,158.45,233600000.0
2008-02-20 11:40:00,158.445,158.495,158.445,158.49,114000000.0
2008-02-20 11:41:00,158.49,158.505,158.48,158.49,132300000.0
2008-02-20 11:42:00,158.49,158.5,158.47,158.475,208200000.0
2008-02-20 11:43:00,158.48,158.48,158.43,158.43,167700000.0
2008-02-20 11:44:00,158.44,158.46,158.425,158.43,172700000.0
2008-02-20 11:45:00,158.43,158.48,158.43,158.48,326200000.0
2008-02-20 11:46:00,158.475,158.49,158.47,158.49,49100000.0
2008-02-20 11:47:00,158.49,158.52,158.48,158.5,146000000.0
2008-02-20 11:48:00,158.5,158.5,158.44,158.44,363600000.0
2008-02-20 11:49:00,158.44,158.47,158.435,158.47,179100000.0
2008-02-20 11:50:00,158.47,158.55,158.47,158.52,203400000.0
2008-02-20 11:51:00,158.52,158.545,158.515,158.53,169000000.0
2008-02-20 11:52:00,158.53,158.54,158.525,158.54,269700000.0
2008-02-20 11:53:00,158.54,158.55,158.5,158.5,258100000.0
2008-02-20 11:54:00,158.5,158.52,158.47,158.52,203500000.0
2008-02-20 11:55:00,158.53,158.58,158.53,158.575,134800000.0
2008-02-20 11:56:00,158.57,158.58,158.53,158.565,218100000.0
2008-02-20 11:57:00,158.575,158.58,158.56,158.57,187200000.0
2008-02-20 11:58:00,158.57,158.6,158.565,158.6,336000000.0
2008-02-20 11:59:00,158.6,158.625,158.59,158.605,402300000.0
2008-02-20 12:00:00,158.61,158.625,158.605,158.615,153700000.0
2008-02-20 12:01:00,158.615,158.63,158.6,158.605,120300000.0
2008-02-20 12:02:00,158.605,158.62,158.59,158.61,127200000.0
2008-02-20 12:03:00,158.61,158.63,158.61,158.62,80200000.0
2008-02-20 12:04:00,158.62,158.695,158.62,158.69,393400000.0
2008-02-20 12:05:00,158.69,158.695,158.63,158.65,567500002.0
2008-02-20 12:06:00,158.65,158.66,158.63,158.66,208900000.0
2008-02-20 12:07:00,158.66,158.665,158.635,158.64,540399999.0
2008-02-20 12:08:00,158.64,158.65,158.635,158.65,126100000.0
2008-02-20 12:09:00,158.65,158.685,158.645,158.675,91000000.0
2008-02-20 12:10:00,158.675,158.685,158.63,158.645,125800000.0
2008-02-20 12:11:00,158.65,158.67,158.645,158.67,229700000.0
2008-02-20 12:12:00,158.67,158.705,158.665,158.69,302900000.0
2008-02-20 12:13:00,158.69,158.71,158.685,158.695,191500000.0
2008-02-20 12:14:00,158.695,158.73,158.68,158.71,225000000.0
2008-02-20 12:15:00,158.71,158.73,158.705,158.715,283100000.0
2008-02-20 12:16:00,158.715,158.725,158.665,158.67,197100000.0
2008-02-20 12:17:00,158.68,158.705,158.67,158.695,99600000.0
2008-02-20 12:18:00,158.695,158.765,158.69,158.72,120500000.0
2008-02-20 12:19:00,158.72,158.745,158.71,158.735,239000000.0
2008-02-20 12:20:00,158.73,158.775,158.725,158.735,138200000.0
2008-02-20 12:21:00,158.735,158.77,158.715,158.74,200600000.0
2008-02-20 12:22:00,158.74,158.75,158.735,158.735,129100000.0
2008-02-20 12:23:00,158.735,158.775,158.72,158.735,159900000.0
2008-02-20 12:24:00,158.725,158.75,158.715,158.72,360400000.0
2008-02-20 12:25:00,158.72,158.77,158.71,158.765,287999999.0
2008-02-20 12:26:00,158.77,158.785,158.75,158.76,190700000.0
2008-02-20 12:27:00,158.76,158.77,158.735,158.76,138000000.0
2008-02-20 12:28:00,158.76,158.765,158.75,158.765,110700000.0
2008-02-20 12:29:00,158.765,158.775,158.74,158.77,154300000.0
2008-02-20 12:30:00,158.77,158.775,158.745,158.75,165900000.0
2008-02-20 12:31:00,158.75,158.75,158.67,158.68,164400000.0
2008-02-20 12:32:00,158.68,158.725,158.68,158.71,155700001.0
2008-02-20 12:33:00,158.71,158.74,158.71,158.73,131600000.0
2008-02-20 12:34:00,158.73,158.76,158.705,158.715,193900000.0
2008-02-20 12:35:00,158.715,158.73,158.71,158.725,177100000.0
2008-02-20 12:36:00,158.725,158.75,158.7,158.71,149700000.0
2008-02-20 12:37:00,158.71,158.72,158.7,158.71,151700000.0
2008-02-20 12:38:00,158.71,158.74,158.7,158.735,215100000.0
2008-02-20 12:39:00,158.735,158.745,158.72,158.745,140300000.0
2008-02-20 12:40:00,158.745,158.795,158.745,158.77,109800000.0
2008-02-20 12:41:00,158.77,158.775,158.735,158.735,207300000.0
2008-02-20 12:42:00,158.735,158.735,158.71,158.72,233700000.0
2008-02-20 12:43:00,158.72,158.72,158.665,158.695,219000000.0
2008-02-20 12:44:00,158.695,158.725,158.695,158.7,220300000.0
2008-02-20 12:45:00,158.7,158.71,158.695,158.7,104700000.0
2008-02-20 12:46:00,158.7,158.725,158.69,158.725,168100000.0
2008-02-20 12:47:00,158.725,158.725,158.71,158.725,110300000.0
2008-02-20 12:48:00,158.725,158.73,158.72,158.73,116600000.0
2008-02-20 12:49:00,158.73,158.745,158.73,158.73,65700000.0
2008-02-20 12:50:00,158.73,158.74,158.72,158.725,196800000.0
2008-02-20 12:51:00,158.725,158.725,158.66,158.68,301100000.0
2008-02-20 12:52:00,158.675,158.685,158.62,158.62,395600000.0
2008-02-20 12:53:00,158.62,158.635,158.585,158.6,344300000.0
2008-02-20 12:54:00,158.6,158.61,158.6,158.6,129900000.0
2008-02-20 12:55:00,158.6,158.625,158.6,158.605,130000000.0
2008-02-20 12:56:00,158.605,158.615,158.575,158.6,165800000.0
2008-02-20 12:57:00,158.58,158.59,158.575,158.585,236900000.0
2008-02-20 12:58:00,158.585,158.62,158.585,158.62,236900000.0
2008-02-20 12:59:00,158.62,158.65,158.615,158.645,345100000.0
2008-02-20 13:00:00,158.645,158.65,158.6,158.625,340700000.0
2008-02-20 13:01:00,158.625,158.64,158.62,158.635,200700000.0
2008-02-20 13:02:00,158.635,158.64,158.61,158.61,162300000.0
2008-02-20 13:03:00,158.61,158.625,158.61,158.61,55400000.0
2008-02-20 13:04:00,158.61,158.61,158.57,158.595,283800000.0
2008-02-20 13:05:00,158.595,158.625,158.585,158.6,237800004.0
2008-02-20 13:06:00,158.6,158.62,158.595,158.605,186200000.0
2008-02-20 13:07:00,158.605,158.65,158.6,158.65,110800000.0
2008-02-20 13:08:00,158.66,158.7,158.655,158.69,188600002.0
2008-02-20 13:09:00,158.69,158.69,158.63,158.63,146800000.0
2008-02-20 13:10:00,158.635,158.635,158.585,158.595,146700000.0
2008-02-20 13:11:00,158.595,158.63,158.595,158.63,99800000.0
2008-02-20 13:12:00,158.63,158.665,158.63,158.65,181400000.0
2008-02-20 13:13:00,158.65,158.66,158.63,158.65,168100000.0
2008-02-20 13:14:00,158.655,158.66,158.645,158.655,264700000.0
2008-02-20 13:15:00,158.655,158.665,158.64,158.66,94600000.0
2008-02-20 13:16:00,158.66,158.695,158.655,158.69,220500000.0
2008-02-20 13:17:00,158.69,158.72,158.68,158.695,180200000.0
2008-02-20 13:18:00,158.695,158.695,158.66,158.66,320800000.0
2008-02-20 13:19:00,158.66,158.665,158.66,158.665,50900000.0
2008-02-20 13:20:00,158.665,158.67,158.66,158.66,78200000.0
2008-02-20 13:21:00,158.66,158.68,158.63,158.68,110800000.0
2008-02-20 13:22:00,158.68,158.69,158.675,158.69,85200000.0
2008-02-20 13:23:00,158.69,158.715,158.69,158.71,278600000.0
2008-02-20 13:24:00,158.71,158.73,158.705,158.71,190000000.0
2008-02-20 13:25:00,158.71,158.73,158.695,158.72,139900000.0
2008-02-20 13:26:00,158.715,158.75,158.715,158.74,159800000.0
2008-02-20 13:27:00,158.74,158.76,158.63,158.64,143200000.0
2008-02-20 13:28:00,158.645,158.675,158.645,158.665,82200000.0
2008-02-20 13:29:00,158.665,158.705,158.665,158.68,130300000.0
2008-02-20 13:30:00,158.68,158.77,158.68,158.765,119200000.0
2008-02-20 13:31:00,158.765,158.775,158.715,158.725,156300000.0
2008-02-20 13:32:00,158.725,158.735,158.71,158.71,87200000.0
2008-02-20 13:33:00,158.71,158.72,158.665,158.665,152100000.0
2008-02-20 13:34:00,158.67,158.67,158.63,158.65,121400000.0
2008-02-20 13:35:00,158.65,158.65,158.61,158.61,159500000.0
2008-02-20 13:36:00,158.61,158.64,158.61,158.615,186900000.0
2008-02-20 13:37:00,158.615,158.615,158.6,158.6,97800000.0
2008-02-20 13:38:00,158.6,158.6,158.59,158.595,78699999.0
2008-02-20 13:39:00,158.595,158.62,158.585,158.615,313900000.0
2008-02-20 13:40:00,158.615,158.62,158.605,158.615,93200000.0
2008-02-20 13:41:00,158.615,158.615,158.58,158.58,107900000.0
2008-02-20 13:42:00,158.58,158.58,158.57,158.58,65700000.0
2008-02-20 13:43:00,158.58,158.58,158.41,158.435,1021299999.0
2008-02-20 13:44:00,158.43,158.48,158.41,158.47,631600001.0
2008-02-20 13:45:00,158.465,158.52,158.46,158.495,305700000.0
2008-02-20 13:46:00,158.495,158.5,158.42,158.475,303700000.0
2008-02-20 13:47:00,158.475,158.495,158.47,158.47,364100000.0
2008-02-20 13:48:00,158.47,158.525,158.455,158.49,243600000.0
2008-02-20 13:49:00,158.495,158.52,158.475,158.515,237500000.0
2008-02-20 13:50:00,158.515,158.515,158.465,158.465,199300000.0
2008-02-20 13:51:00,158.46,158.53,158.45,158.51,246200000.0
2008-02-20 13:52:00,158.51,158.51,158.49,158.5,164900000.0
2008-02-20 13:53:00,158.5,158.51,158.46,158.475,412500000.0
2008-02-20 13:54:00,158.475,158.49,158.43,158.44,237900000.0
2008-02-20 13:55:00,158.44,158.46,158.37,158.385,348900000.0
2008-02-20 13:56:00,158.38,158.385,158.33,158.36,468500000.0
2008-02-20 13:57:00,158.36,158.385,158.35,158.36,202100000.0
2008-02-20 13:58:00,158.36,158.365,158.33,158.345,381900000.0
2008-02-20 13:59:00,158.345,158.345,158.305,158.305,581500007.0
2008-02-20 14:00:00,158.305,158.355,158.285,158.355,831600001.0
2008-02-20 14:01:00,158.35,158.36,158.32,158.32,246600000.0
2008-02-20 14:02:00,158.32,158.32,158.275,158.3,135800000.0
2008-02-20 14:03:00,158.305,158.36,158.295,158.335,386000000.0
2008-02-20 14:04:00,158.335,158.34,158.22,158.225,171600000.0
2008-02-20 14:05:00,158.225,158.23,158.135,158.145,279800000.0
2008-02-20 14:06:00,158.145,158.18,158.015,158.06,712599997.0
2008-02-20 14:07:00,158.06,158.095,158.0,158.03,843599990.0
2008-02-20 14:08:00,158.03,158.05,158.005,158.05,822400009.0
2008-02-20 14:09:00,158.05,158.115,158.05,158.09,321200000.0
2008-02-20 14:10:00,158.09,158.16,158.09,158.1,267900000.0
2008-02-20 14:11:00,158.1,158.15,158.085,158.15,376599999.0
2008-02-20 14:12:00,158.15,158.21,158.12,158.12,550400000.0
2008-02-20 14:13:00,158.12,158.14,158.06,158.06,307600001.0
2008-02-20 14:14:00,158.06,158.075,157.9,157.9,392200000.0
2008-02-20 14:15:00,157.895,157.955,157.895,157.92,394399997.0
2008-02-20 14:16:00,157.92,157.935,157.79,157.8,162900000.0
2008-02-20 14:17:00,157.8,157.86,157.8,157.85,201700000.0
2008-02-20 14:18:00,157.85,157.895,157.85,157.865,510200000.0
2008-02-20 14:19:00,157.865,157.89,157.845,157.88,311200000.0
2008-02-20 14:20:00,157.88,157.905,157.88,157.9,254800000.0
2008-02-20 14:21:00,157.9,157.935,157.875,157.91,479000002.0
2008-02-20 14:22:00,157.91,157.91,157.825,157.83,186400000.0
2008-02-20 14:23:00,157.83,157.85,157.795,157.825,242099999.0
2008-02-20 14:24:00,157.825,157.93,157.795,157.915,144100000.0
2008-02-20 14:25:00,157.92,157.975,157.895,157.95,136500000.0
2008-02-20 14:26:00,157.95,157.98,157.93,157.96,209400000.0
2008-02-20 14:27:00,157.965,157.99,157.945,157.97,130700000.0
2008-02-20 14:28:00,157.97,157.975,157.92,157.92,194500001.0
2008-02-20 14:29:00,157.92,157.93,157.88,157.91,159700000.0
2008-02-20 14:30:00,157.91,157.91,157.835,157.85,213500000.0
2008-02-20 14:31:00,157.85,157.915,157.83,157.9,416200000.0
2008-02-20 14:32:00,157.9,157.9,157.865,157.9,221600000.0
2008-02-20 14:33:00,157.9,157.9,157.83,157.86,139000000.0
2008-02-20 14:34:00,157.86,157.9,157.855,157.88,177500000.0
2008-02-20 14:35:00,157.88,157.93,157.88,157.91,155800000.0
2008-02-20 14:36:00,157.91,157.93,157.9,157.92,354700000.0
2008-02-20 14:37:00,157.92,157.945,157.915,157.94,182800000.0
2008-02-20 14:38:00,157.94,157.97,157.915,157.96,582200002.0
2008-02-20 14:39:00,157.96,158.095,157.96,158.085,529100000.0
2008-02-20 14:40:00,158.085,158.085,158.02,158.075,667200000.0
2008-02-20 14:41:00,158.075,158.075,158.03,158.03,286600000.0
2008-02-20 14:42:00,158.03,158.075,158.01,158.055,264800000.0
2008-02-20 14:43:00,158.055,158.12,158.055,158.115,125400000.0
2008-02-20 14:44:00,158.115,158.115,158.07,158.07,111700000.0
2008-02-20 14:45:00,158.07,158.07,158.03,158.04,183799999.0
2008-02-20 14:46:00,158.04,158.06,158.03,158.04,255300000.0
2008-02-20 14:47:00,158.04,158.135,158.025,158.075,299000000.0
2008-02-20 14:48:00,158.075,158.075,158.055,158.06,264000000.0
2008-02-20 14:49:00,158.06,158.075,158.045,158.055,838399998.0
2008-02-20 14:50:00,158.055,158.155,158.045,158.055,1237399994.0
2008-02-20 14:51:00,158.055,158.135,158.055,158.135,1003800000.0
2008-02-20 14:52:00,158.125,158.175,158.125,158.125,1048300007.0
2008-02-20 14:53:00,158.125,158.135,158.075,158.105,1603400000.0
2008-02-20 14:54:00,158.105,158.165,158.085,158.135,1309400012.0
2008-02-20 14:55:00,158.145,158.195,158.105,158.155,1303600000.0
2008-02-20 14:56:00,158.165,158.185,158.155,158.175,1087799986.0
2008-02-20 14:57:00,158.175,158.175,158.125,158.135,1627899984.0
2008-02-20 14:58:00,158.135,158.185,158.135,158.145,1996499999.0
2008-02-20 14:59:00,158.145,158.16,158.105,158.145,1641500002.0
2008-02-20 15:00:00,158.145,158.205,158.115,158.185,766700000.0
2008-02-20 15:01:00,158.185,158.325,158.185,158.295,980600000.0
2008-02-20 15:02:00,158.295,158.385,158.295,158.315,1587799996.0
2008-02-20 15:03:00,158.315,158.345,158.275,158.275,1116799999.0
2008-02-20 15:04:00,158.275,158.335,158.255,158.295,1001799999.0
2008-02-20 15:05:00,158.295,158.345,158.275,158.285,1058199993.0
2008-02-20 15:06:00,158.285,158.375,158.265,158.355,1215800009.0
2008-02-20 15:07:00,158.355,158.365,158.315,158.325,429900001.0
2008-02-20 15:08:00,158.325,158.335,158.295,158.325,1371100001.0
2008-02-20 15:09:00,158.325,158.355,158.31,158.31,898099998.0
2008-02-20 15:10:00,158.31,158.315,158.265,158.315,730200000.0
2008-02-20 15:11:00,158.315,158.355,158.285,158.345,707950002.0
2008-02-20 15:12:00,158.345,158.355,158.335,158.335,786599989.0
2008-02-20 15:13:00,158.335,158.345,158.315,158.335,1532600006.0
2008-02-20 15:14:00,158.335,158.355,158.305,158.315,440800000.0
2008-02-20 15:15:00,158.315,158.315,158.265,158.265,696400009.0
2008-02-20 15:16:00,158.265,158.275,158.235,158.27,691599995.0
2008-02-20 15:17:00,158.27,158.29,158.26,158.265,738299992.0
2008-02-20 15:18:00,158.265,158.285,158.25,158.285,74400000.0
2008-02-20 15:19:00,158.285,158.325,158.285,158.315,136800000.0
2008-02-20 15:20:00,158.315,158.315,158.28,158.29,307999999.0
2008-02-20 15:21:00,158.29,158.33,158.29,158.315,220800000.0
2008-02-20 15:22:00,158.315,158.33,158.295,158.33,109400000.0
2008-02-20 15:23:00,158.33,158.34,158.33,158.33,76200000.0
2008-02-20 15:24:00,158.33,158.34,158.26,158.265,97900000.0
2008-02-20 15:25:00,158.27,158.28,158.23,158.27,104700000.0
2008-02-20 15:26:00,158.27,158.27,158.245,158.26,114600000.0
2008-02-20 15:27:00,158.26,158.28,158.24,158.275,150400000.0
2008-02-20 15:28:00,158.275,158.335,158.275,158.33,167900000.0
2008-02-20 15:29:00,158.33,158.345,158.275,158.285,195600000.0
2008-02-20 15:30:00,158.255,158.265,158.045,158.095,395200000.0
2008-02-20 15:31:00,158.095,158.135,158.07,158.105,456100003.0
2008-02-20 15:32:00,158.105,158.235,158.095,158.215,773000004.0
2008-02-20 15:33:00,158.215,158.215,158.125,158.18,1292199997.0
2008-02-20 15:34:00,158.18,158.22,158.14,158.195,749299999.0
2008-02-20 15:35:00,158.205,158.29,158.185,158.255,663300004.0
2008-02-20 15:36:00,158.255,158.255,158.165,158.165,684199996.0
2008-02-20 15:37:00,158.165,158.165,158.0,158.025,628800000.0
2008-02-20 15:38:00,158.025,158.035,157.92,157.985,622499999.0
2008-02-20 15:39:00,157.98,158.025,157.855,157.915,490000000.0
2008-02-20 15:40:00,157.915,157.955,157.855,157.895,318100000.0
2008-02-20 15:41:00,157.895,157.905,157.695,157.835,506900000.0
2008-02-20 15:42:00,157.845,157.965,157.845,157.945,623600000.0
2008-02-20 15:43:00,157.945,157.965,157.88,157.965,358900001.0
2008-02-20 15:44:00,157.975,157.995,157.945,157.975,569700000.0
2008-02-20 15:45:00,157.975,158.0,157.96,157.97,372500001.0
2008-02-20 15:46:00,157.97,157.975,157.895,157.935,658199999.0
2008-02-20 15:47:00,157.935,157.965,157.905,157.965,491900000.0
2008-02-20 15:48:00,157.965,157.985,157.92,157.975,305899999.0
2008-02-20 15:49:00,157.975,157.975,157.915,157.915,382599999.0
2008-02-20 15:50:00,157.915,157.98,157.9,157.915,113700000.0
2008-02-20 15:51:00,157.915,157.925,157.87,157.885,303199997.0
2008-02-20 15:52:00,157.885,157.92,157.855,157.915,210000000.0
2008-02-20 15:53:00,157.915,158.035,157.915,158.01,282500000.0
2008-02-20 15:54:00,158.01,158.085,157.995,158.035,213250000.0
2008-02-20 15:55:00,158.035,158.095,158.0,158.085,458300001.0
2008-02-20 15:56:00,158.085,158.14,158.03,158.13,381100000.0
2008-02-20 15:57:00,158.13,158.215,158.13,158.19,487849999.0
2008-02-20 15:58:00,158.185,158.205,158.12,158.155,368850000.0
2008-02-20 15:59:00,158.155,158.215,158.135,158.215,253600000.0
2008-02-20 16:00:00,158.215,158.295,158.21,158.25,290500000.0
2008-02-20 16:01:00,158.26,158.28,158.205,158.21,296300000.0
2008-02-20 16:02:00,158.21,158.25,158.21,158.245,315400000.0
2008-02-20 16:03:00,158.245,158.26,158.17,158.22,402899998.0
2008-02-20 16:04:00,158.22,158.27,158.21,158.24,134100000.0
2008-02-20 16:05:00,158.24,158.26,158.205,158.26,255900000.0
2008-02-20 16:06:00,158.26,158.265,158.19,158.24,312300000.0
2008-02-20 16:07:00,158.24,158.24,158.165,158.17,315300000.0
2008-02-20 16:08:00,158.17,158.21,158.17,158.195,291400000.0
2008-02-20 16:09:00,158.2,158.2,158.155,158.16,682399999.0
2008-02-20 16:10:00,158.16,158.2,158.14,158.19,932699998.0
2008-02-20 16:11:00,158.195,158.215,158.145,158.165,296900000.0
2008-02-20 16:12:00,158.17,158.17,158.135,158.14,273800000.0
2008-02-20 16:13:00,158.14,158.18,158.135,158.135,411000000.0
2008-02-20 16:14:00,158.135,158.135,158.065,158.095,563200000.0
2008-02-20 16:15:00,158.085,158.085,158.045,158.065,751400001.0
2008-02-20 16:16:00,158.065,158.135,158.055,158.115,731700000.0
2008-02-20 16:17:00,158.115,158.165,158.105,158.145,496900000.0
2008-02-20 16:18:00,158.15,158.165,158.12,158.14,308300000.0
2008-02-20 16:19:00,158.14,158.14,158.11,158.13,337999998.0
2008-02-20 16:20:00,158.12,158.14,158.095,158.12,498100000.0
2008-02-20 16:21:00,158.115,158.13,158.1,158.115,137200000.0
2008-02-20 16:22:00,158.115,158.22,158.11,158.215,263400000.0
2008-02-20 16:23:00,158.21,158.215,158.18,158.19,215500000.0
2008-02-20 16:24:00,158.19,158.205,158.185,158.19,360600000.0
2008-02-20 16:25:00,158.2,158.215,158.17,158.185,280600000.0
2008-02-20 16:26:00,158.185,158.215,158.13,158.145,194300000.0
2008-02-20 16:27:00,158.145,158.165,158.115,158.155,209900000.0
2008-02-20 16:28:00,158.155,158.16,158.135,158.14,191800000.0
2008-02-20 16:29:00,158.145,158.275,158.14,158.23,418700000.0
2008-02-20 16:30:00,158.23,158.3,158.185,158.29,193000000.0
2008-02-20 16:31:00,158.3,158.345,158.3,158.305,207200000.0
2008-02-20 16:32:00,158.3,158.35,158.3,158.33,184400000.0
2008-02-20 16:33:00,158.33,158.355,158.26,158.265,184900000.0
2008-02-20 16:34:00,158.265,158.275,158.2,158.245,177500000.0
2008-02-20 16:35:00,158.245,158.275,158.2,158.265,235400000.0
2008-02-20 16:36:00,158.265,158.265,158.195,158.205,249500000.0
2008-02-20 16:37:00,158.205,158.265,158.185,158.245,805600000.0
2008-02-20 16:38:00,158.245,158.315,158.24,158.24,869700000.0
2008-02-20 16:39:00,158.24,158.325,158.24,158.265,281500000.0
2008-02-20 16:40:00,158.26,158.28,158.235,158.255,271300000.0
2008-02-20 16:41:00,158.255,158.345,158.255,158.325,226300000.0
2008-02-20 16:42:00,158.335,158.365,158.27,158.28,208700000.0
2008-02-20 16:43:00,158.275,158.33,158.265,158.265,286000000.0
2008-02-20 16:44:00,158.265,158.31,158.25,158.3,149800000.0
2008-02-20 16:45:00,158.3,158.365,158.295,158.295,318700000.0
2008-02-20 16:46:00,158.295,158.355,158.295,158.33,321300001.0
2008-02-20 16:47:00,158.325,158.34,158.265,158.3,239100000.0
2008-02-20 16:48:00,158.3,158.345,158.285,158.32,227800000.0
2008-02-20 16:49:00,158.32,158.365,158.29,158.365,150800000.0
2008-02-20 16:50:00,158.365,158.365,158.3,158.305,127500000.0
2008-02-20 16:51:00,158.305,158.355,158.28,158.285,320400000.0
2008-02-20 16:52:00,158.285,158.36,158.285,158.355,1072400001.0
2008-02-20 16:53:00,158.355,158.375,158.31,158.35,309600000.0
2008-02-20 16:54:00,158.35,158.425,158.345,158.41,464600000.0
2008-02-20 16:55:00,158.41,158.41,158.33,158.335,747200001.0
2008-02-20 16:56:00,158.335,158.335,158.275,158.28,261700000.0
2008-02-20 16:57:00,158.28,158.335,158.28,158.315,194500000.0
2008-02-20 16:58:00,158.325,158.335,158.26,158.26,308300000.0
2008-02-20 16:59:00,158.255,158.33,158.255,158.28,242100000.0
2008-02-20 17:00:00,158.27,158.31,158.26,158.27,395500002.0
2008-02-20 17:01:00,158.27,158.285,158.22,158.28,472800000.0
2008-02-20 17:02:00,158.28,158.28,158.225,158.24,234700000.0
2008-02-20 17:03:00,158.24,158.245,158.095,158.125,439500000.0
2008-02-20 17:04:00,158.125,158.16,158.105,158.14,491700000.0
2008-02-20 17:05:00,158.14,158.21,158.135,158.17,566700000.0
2008-02-20 17:06:00,158.17,158.185,158.105,158.115,485700000.0
2008-02-20 17:07:00,158.115,158.115,158.025,158.055,323000000.0
2008-02-20 17:08:00,158.055,158.08,157.98,157.98,272682200.0
2008-02-20 17:09:00,157.98,158.075,157.975,158.065,405600000.0
2008-02-20 17:10:00,158.065,158.065,158.01,158.03,163100000.0
2008-02-20 17:11:00,158.03,158.03,158.0,158.015,139500000.0
2008-02-20 17:12:00,158.015,158.025,158.0,158.02,214800000.0
2008-02-20 17:13:00,158.02,158.095,158.015,158.05,452400000.0
2008-02-20 17:14:00,158.05,158.08,158.02,158.06,261900000.0
2008-02-20 17:15:00,158.06,158.125,158.06,158.09,587800002.0
2008-02-20 17:16:00,158.09,158.165,158.08,158.16,432600000.0
2008-02-20 17:17:00,158.165,158.215,158.16,158.2,205100000.0
2008-02-20 17:18:00,158.2,158.255,158.195,158.22,408700000.0
2008-02-20 17:19:00,158.215,158.235,158.155,158.195,641100000.0
2008-02-20 17:20:00,158.195,158.22,158.125,158.155,304600000.0
2008-02-20 17:21:00,158.155,158.19,158.14,158.15,277700001.0
2008-02-20 17:22:00,158.15,158.225,158.14,158.205,247700000.0
2008-02-20 17:23:00,158.2,158.24,158.18,158.235,702900000.0
2008-02-20 17:24:00,158.24,158.24,158.2,158.205,354000000.0
2008-02-20 17:25:00,158.205,158.225,158.19,158.225,135900000.0
2008-02-20 17:26:00,158.23,158.245,158.205,158.22,269200000.0
2008-02-20 17:27:00,158.22,158.22,158.155,158.155,329400000.0
2008-02-20 17:28:00,158.155,158.18,158.155,158.155,360500000.0
2008-02-20 17:29:00,158.16,158.215,158.16,158.21,152500000.0
2008-02-20 17:30:00,158.215,158.225,158.13,158.17,132700000.0
2008-02-20 17:31:00,158.17,158.2,158.16,158.18,199300000.0
2008-02-20 17:32:00,158.175,158.18,158.14,158.155,140800000.0
2008-02-20 17:33:00,158.155,158.2,158.15,158.185,431899999.0
2008-02-20 17:34:00,158.185,158.185,158.07,158.075,544200000.0
2008-02-20 17:35:00,158.075,158.165,158.06,158.16,440600000.0
2008-02-20 17:36:00,158.155,158.185,158.12,158.16,598799999.0
2008-02-20 17:37:00,158.16,158.16,158.095,158.12,413300000.0
2008-02-20 17:38:00,158.115,158.245,158.115,158.235,313100000.0
2008-02-20 17:39:00,158.235,158.25,158.18,158.19,355700000.0
2008-02-20 17:40:00,158.19,158.27,158.17,158.255,136500000.0
2008-02-20 17:41:00,158.25,158.265,158.235,158.25,110600000.0
2008-02-20 17:42:00,158.25,158.25,158.175,158.18,192800000.0
2008-02-20 17:43:00,158.18,158.26,158.16,158.25,271250000.0
2008-02-20 17:44:00,158.25,158.26,158.19,158.2,137800000.0
2008-02-20 17:45:00,158.2,158.255,158.19,158.22,129000000.0
2008-02-20 17:46:00,158.22,158.26,158.19,158.225,114600000.0
2008-02-20 17:47:00,158.225,158.25,158.2,158.24,109200000.0
2008-02-20 17:48:00,158.24,158.295,158.24,158.27,148300000.0
2008-02-20 17:49:00,158.27,158.275,158.185,158.19,113400000.0
2008-02-20 17:50:00,158.19,158.21,158.19,158.19,131300000.0
2008-02-20 17:51:00,158.19,158.22,158.185,158.19,380800000.0
2008-02-20 17:52:00,158.195,158.205,158.19,158.2,276100000.0
2008-02-20 17:53:00,158.2,158.2,158.16,158.185,119100000.0
2008-02-20 17:54:00,158.185,158.22,158.18,158.215,137600000.0
2008-02-20 17:55:00,158.215,158.28,158.205,158.27,219300000.0
2008-02-20 17:56:00,158.27,158.29,158.24,158.245,96700000.0
2008-02-20 17:57:00,158.25,158.255,158.18,158.23,266500000.0
2008-02-20 17:58:00,158.24,158.27,158.22,158.26,128800000.0
2008-02-20 17:59:00,158.26,158.28,158.165,158.21,133800000.0
2008-02-20 18:00:00,158.21,158.26,158.21,158.24,199200000.0
2008-02-20 18:01:00,158.24,158.27,158.225,158.255,266700000.0
2008-02-20 18:02:00,158.25,158.26,158.22,158.24,111000000.0
2008-02-20 18:03:00,158.24,158.25,158.19,158.19,123400000.0
2008-02-20 18:04:00,158.19,158.225,158.19,158.21,90100000.0
2008-02-20 18:05:00,158.215,158.23,158.19,158.215,134100000.0
2008-02-20 18:06:00,158.215,158.22,158.19,158.195,124200000.0
2008-02-20 18:07:00,158.2,158.235,158.18,158.18,166800000.0
2008-02-20 18:08:00,158.18,158.18,158.1,158.12,144700000.0
2008-02-20 18:09:00,158.125,158.16,158.125,158.135,182100000.0
2008-02-20 18:10:00,158.135,158.185,158.13,158.18,543199999.0
2008-02-20 18:11:00,158.18,158.18,158.13,158.14,337999999.0
2008-02-20 18:12:00,158.14,158.195,158.14,158.165,206700000.0
2008-02-20 18:13:00,158.165,158.185,158.15,158.15,175800000.0
2008-02-20 18:14:00,158.15,158.2,158.13,158.195,203100000.0
2008-02-20 18:15:00,158.195,158.26,158.195,158.255,500349999.0
2008-02-20 18:16:00,158.26,158.31,158.26,158.27,223100000.0
2008-02-20 18:17:00,158.27,158.28,158.235,158.24,86800000.0
2008-02-20 18:18:00,158.24,158.32,158.24,158.315,207300000.0
2008-02-20 18:19:00,158.315,158.375,158.295,158.3,103700000.0
2008-02-20 18:20:00,158.3,158.315,158.285,158.305,228000000.0
2008-02-20 18:21:00,158.305,158.335,158.285,158.33,216750000.0
2008-02-20 18:22:00,158.33,158.355,158.315,158.345,108900000.0
2008-02-20 18:23:00,158.34,158.355,158.33,158.33,164200000.0
2008-02-20 18:24:00,158.33,158.33,158.31,158.32,79700000.0
2008-02-20 18:25:00,158.32,158.37,158.31,158.31,112100000.0
2008-02-20 18:26:00,158.305,158.33,158.29,158.31,86100000.0
2008-02-20 18:27:00,158.31,158.31,158.28,158.295,84000000.0
2008-02-20 18:28:00,158.295,158.3,158.27,158.28,56900000.0
2008-02-20 18:29:00,158.28,158.3,158.255,158.26,177500001.0
2008-02-20 18:30:00,158.26,158.27,158.225,158.245,136800000.0
2008-02-20 18:31:00,158.245,158.29,158.24,158.27,150900000.0
2008-02-20 18:32:00,158.27,158.335,158.27,158.31,242300000.0
2008-02-20 18:33:00,158.31,158.32,158.3,158.31,157500000.0
2008-02-20 18:34:00,158.31,158.32,158.26,158.28,236200000.0
2008-02-20 18:35:00,158.28,158.28,158.26,158.27,127000000.0
2008-02-20 18:36:00,158.27,158.31,158.26,158.31,198000000.0
2008-02-20 18:37:00,158.31,158.335,158.3,158.31,287000000.0
2008-02-20 18:38:00,158.31,158.31,158.27,158.3,188000000.0
2008-02-20 18:39:00,158.295,158.32,158.28,158.29,214800001.0
2008-02-20 18:40:00,158.29,158.305,158.26,158.26,77200000.0
2008-02-20 18:41:00,158.26,158.26,158.21,158.225,219600000.0
2008-02-20 18:42:00,158.225,158.245,158.22,158.245,158700000.0
2008-02-20 18:43:00,158.245,158.255,158.235,158.255,180400000.0
2008-02-20 18:44:00,158.255,158.275,158.24,158.25,83900000.0
2008-02-20 18:45:00,158.245,158.265,158.23,158.25,101700000.0
2008-02-20 18:46:00,158.25,158.29,158.235,158.275,357100000.0
2008-02-20 18:47:00,158.275,158.285,158.25,158.27,122500000.0
2008-02-20 18:48:00,158.27,158.29,158.255,158.29,125400000.0
2008-02-20 18:49:00,158.29,158.33,158.29,158.325,129100000.0
2008-02-20 18:50:00,158.325,158.355,158.32,158.33,187900000.0
2008-02-20 18:51:00,158.33,158.38,158.33,158.37,223500000.0
2008-02-20 18:52:00,158.37,158.37,158.325,158.35,180200000.0
2008-02-20 18:53:00,158.345,158.345,158.315,158.32,85600001.0
2008-02-20 18:54:00,158.32,158.335,158.31,158.325,66400000.0
2008-02-20 18:55:00,158.325,158.38,158.325,158.37,152100000.0
2008-02-20 18:56:00,158.37,158.395,158.37,158.39,379300000.0
2008-02-20 18:57:00,158.39,158.4,158.34,158.345,141700000.0
2008-02-20 18:58:00,158.345,158.35,158.31,158.32,199200000.0
2008-02-20 18:59:00,158.32,158.34,158.31,158.32,168100000.0
2008-02-20 19:00:00,158.32,158.345,158.28,158.32,198600000.0
2008-02-20 19:01:00,158.32,158.36,158.31,158.34,337900000.0
2008-02-20 19:02:00,158.34,158.34,158.275,158.28,281900000.0
2008-02-20 19:03:00,158.28,158.28,158.255,158.26,256300000.0
2008-02-20 19:04:00,158.26,158.495,158.26,158.44,428900000.0
2008-02-20 19:05:00,158.44,158.56,158.41,158.525,197700000.0
2008-02-20 19:06:00,158.525,158.53,158.49,158.53,179406200.0
2008-02-20 19:07:00,158.53,158.595,158.52,158.595,230406200.0
2008-02-20 19:08:00,158.605,158.72,158.6,158.61,195050000.0
2008-02-20 19:09:00,158.61,158.615,158.56,158.61,163200000.0
2008-02-20 19:10:00,158.615,158.63,158.56,158.56,144600000.0
2008-02-20 19:11:00,158.57,158.57,158.5,158.51,132900000.0
2008-02-20 19:12:00,158.52,158.56,158.505,158.54,110700000.0
2008-02-20 19:13:00,158.54,158.725,158.54,158.695,298900000.0
2008-02-20 19:14:00,158.695,158.85,158.685,158.825,736500000.0
2008-02-20 19:15:00,158.83,158.835,158.69,158.69,136300000.0
2008-02-20 19:16:00,158.69,158.835,158.69,158.82,229300000.0
2008-02-20 19:17:00,158.82,158.905,158.79,158.865,195300000.0
2008-02-20 19:18:00,158.865,158.905,158.855,158.87,321975000.0
2008-02-20 19:19:00,158.87,158.87,158.82,158.82,169625000.0
2008-02-20 19:20:00,158.82,158.945,158.81,158.94,151900000.0
2008-02-20 19:21:00,158.94,159.155,158.94,159.135,339200000.0
2008-02-20 19:22:00,159.135,159.175,159.08,159.08,482300001.0
2008-02-20 19:23:00,159.08,159.085,159.005,159.085,228800000.0
2008-02-20 19:24:00,159.08,159.16,159.08,159.16,305300000.0
2008-02-20 19:25:00,159.16,159.205,159.08,159.155,179000000.0
2008-02-20 19:26:00,159.15,159.185,159.11,159.12,164300000.0
2008-02-20 19:27:00,159.125,159.13,159.005,159.01,159200000.0
2008-02-20 19:28:00,159.01,159.01,158.92,158.96,156100000.0
2008-02-20 19:29:00,158.96,159.01,158.96,158.99,100000000.0
2008-02-20 19:30:00,158.99,159.13,158.99,159.13,144600000.0
2008-02-20 19:31:00,159.13,159.135,159.035,159.105,246600000.0
2008-02-20 19:32:00,159.105,159.105,159.03,159.065,279200000.0
2008-02-20 19:33:00,159.065,159.115,159.065,159.075,413800000.0
2008-02-20 19:34:00,159.075,159.075,159.01,159.045,440000000.0
2008-02-20 19:35:00,159.045,159.06,159.015,159.055,154900000.0
2008-02-20 19:36:00,159.055,159.055,158.965,158.97,325800000.0
2008-02-20 19:37:00,158.97,159.0,158.96,158.98,180700000.0
2008-02-20 19:38:00,158.98,159.03,158.96,159.03,116300000.0
2008-02-20 19:39:00,159.03,159.04,158.95,158.985,234700000.0
2008-02-20 19:40:00,158.985,158.995,158.96,158.98,92400000.0
2008-02-20 19:41:00,158.975,158.975,158.905,158.915,158200000.0
2008-02-20 19:42:00,158.915,158.92,158.885,158.895,159300000.0
2008-02-20 19:43:00,158.895,158.905,158.89,158.9,103000000.0
2008-02-20 19:44:00,158.9,158.935,158.9,158.92,93200000.0
2008-02-20 19:45:00,158.925,158.955,158.91,158.94,260300000.0
2008-02-20 19:46:00,158.94,158.94,158.915,158.915,198700000.0
2008-02-20 19:47:00,158.915,158.93,158.895,158.895,229500000.0
2008-02-20 19:48:00,158.895,158.9,158.89,158.89,168200000.0
2008-02-20 19:49:00,158.89,158.89,158.85,158.855,233800000.0
2008-02-20 19:50:00,158.855,158.88,158.855,158.875,95500000.0
2008-02-20 19:51:00,158.875,158.95,158.875,158.945,118400000.0
2008-02-20 19:52:00,158.945,158.955,158.89,158.945,159600000.0
2008-02-20 19:53:00,158.955,158.98,158.945,158.945,86000000.0
2008-02-20 19:54:00,158.945,158.945,158.91,158.915,44200000.0
2008-02-20 19:55:00,158.92,158.935,158.895,158.9,68500000.0
2008-02-20 19:56:00,158.9,158.965,158.9,158.96,102300000.0
2008-02-20 19:57:00,158.96,158.97,158.945,158.965,136400000.0
2008-02-20 19:58:00,158.97,158.98,158.95,158.955,116200000.0
2008-02-20 19:59:00,158.955,158.96,158.88,158.915,193700000.0
2008-02-20 20:00:00,158.915,158.925,158.895,158.92,213700000.0
2008-02-20 20:01:00,158.92,158.93,158.91,158.92,94500000.0
2008-02-20 20:02:00,158.92,158.92,158.895,158.895,55500000.0
2008-02-20 20:03:00,158.895,158.92,158.89,158.89,309700000.0
2008-02-20 20:04:00,158.89,159.045,158.885,159.02,262100000.0
2008-02-20 20:05:00,159.02,159.055,158.98,159.055,117800000.0
2008-02-20 20:06:00,159.055,159.13,159.045,159.075,318500001.0
2008-02-20 20:07:00,159.075,159.08,159.035,159.06,359250700.0
2008-02-20 20:08:00,159.06,159.065,158.97,159.035,389400000.0
2008-02-20 20:09:00,159.035,159.035,158.98,159.0,153100000.0
2008-02-20 20:10:00,159.0,159.08,158.99,159.06,160200000.0
2008-02-20 20:11:00,159.06,159.06,159.015,159.05,147400000.0
2008-02-20 20:12:00,159.05,159.05,159.01,159.01,76000000.0
2008-02-20 20:13:00,159.01,159.06,159.0,159.05,68600000.0
2008-02-20 20:14:00,159.05,159.08,159.05,159.05,45400000.0
2008-02-20 20:15:00,159.05,159.05,159.015,159.015,79000000.0
2008-02-20 20:16:00,159.01,159.03,159.01,159.02,38100000.0
2008-02-20 20:17:00,159.02,159.04,159.02,159.025,90400000.0
2008-02-20 20:18:00,159.02,159.02,158.97,158.975,108100000.0
2008-02-20 20:19:00,158.975,158.98,158.93,158.96,124100000.0
2008-02-20 20:20:00,158.96,158.96,158.93,158.95,131910000.0
2008-02-20 20:21:00,158.95,158.965,158.92,158.93,92200000.0
2008-02-20 20:22:00,158.93,158.945,158.885,158.915,406100000.0
2008-02-20 20:23:00,158.915,158.915,158.895,158.905,316700000.0
2008-02-20 20:24:00,158.905,158.92,158.84,158.845,695600000.0
2008-02-20 20:25:00,158.84,158.895,158.84,158.855,755100000.0
2008-02-20 20:26:00,158.855,158.88,158.85,158.88,174600000.0
2008-02-20 20:27:00,158.88,158.915,158.87,158.915,160300000.0
2008-02-20 20:28:00,158.9,158.915,158.885,158.905,229400000.0
2008-02-20 20:29:00,158.905,158.905,158.885,158.895,166800000.0
2008-02-20 20:30:00,158.895,158.895,158.795,158.795,480100000.0
2008-02-20 20:31:00,158.795,158.82,158.79,158.79,124500000.0
2008-02-20 20:32:00,158.795,158.86,158.79,158.855,132600000.0
2008-02-20 20:33:00,158.855,158.865,158.835,158.845,78300000.0
2008-02-20 20:34:00,158.84,158.845,158.805,158.845,104000000.0
2008-02-20 20:35:00,158.845,158.86,158.835,158.85,92700000.0
2008-02-20 20:36:00,158.85,158.865,158.83,158.845,92400000.0
2008-02-20 20:37:00,158.845,158.865,158.84,158.865,22900000.0
2008-02-20 20:38:00,158.865,158.865,158.85,158.855,43500000.0
2008-02-20 20:39:00,158.855,158.875,158.855,158.875,52800000.0
2008-02-20 20:40:00,158.875,158.92,158.875,158.905,132400000.0
2008-02-20 20:41:00,158.92,158.925,158.91,158.925,102400000.0
2008-02-20 20:42:00,158.925,158.925,158.875,158.875,78700000.0
2008-02-20 20:43:00,158.875,158.875,158.84,158.87,114400000.0
2008-02-20 20:44:00,158.87,158.87,158.845,158.865,66100000.0
2008-02-20 20:45:00,158.865,158.875,158.855,158.855,62800000.0
2008-02-20 20:46:00,158.855,158.9,158.855,158.89,69700000.0
2008-02-20 20:47:00,158.89,158.92,158.89,158.91,59600000.0
2008-02-20 20:48:00,158.91,158.92,158.9,158.91,56400000.0
2008-02-20 20:49:00,158.91,158.915,158.895,158.9,72400000.0
2008-02-20 20:50:00,158.9,158.915,158.895,158.9,110800000.0
2008-02-20 20:51:00,158.9,158.925,158.9,158.92,109600000.0
2008-02-20 20:52:00,158.92,158.945,158.91,158.93,104200000.0
2008-02-20 20:53:00,158.93,158.935,158.915,158.92,78300000.0
2008-02-20 20:54:00,158.92,158.93,158.91,158.91,93100000.0
2008-02-20 20:55:00,158.91,158.92,158.885,158.885,123900000.0
2008-02-20 20:56:00,158.885,158.925,158.87,158.91,195700000.0
2008-02-20 20:57:00,158.91,158.915,158.87,158.875,92500000.0
2008-02-20 20:58:00,158.875,158.88,158.815,158.825,247600000.0
2008-02-20 20:59:00,158.815,158.875,158.805,158.81,435700000.0
2008-02-20 21:00:00,158.82,158.975,158.715,158.915,345900001.0
2008-02-20 21:01:00,158.915,158.92,158.65,158.715,382100000.0
2008-02-20 21:02:00,158.715,158.84,158.675,158.745,308400000.0
2008-02-20 21:03:00,158.75,158.86,158.735,158.795,365100000.0
2008-02-20 21:04:00,158.795,158.865,158.71,158.745,489500000.0
2008-02-20 21:05:00,158.74,158.995,158.74,158.975,557900000.0
2008-02-20 21:06:00,158.98,159.015,158.9,158.965,253400000.0
2008-02-20 21:07:00,158.97,159.005,158.89,158.93,166900000.0
2008-02-20 21:08:00,158.935,159.005,158.93,158.99,155800000.0
2008-02-20 21:09:00,158.99,159.01,158.905,158.93,122000000.0
2008-02-20 21:10:00,158.93,159.025,158.915,159.0,130600000.0
2008-02-20 21:11:00,159.005,159.03,158.895,158.92,326400000.0
2008-02-20 21:12:00,158.915,158.915,158.84,158.855,182100000.0
2008-02-20 21:13:00,158.86,159.025,158.86,158.955,369300000.0
2008-02-20 21:14:00,158.955,158.96,158.9,158.92,239300000.0
2008-02-20 21:15:00,158.92,158.945,158.865,158.93,311900000.0
2008-02-20 21:16:00,158.93,159.105,158.92,159.03,191750000.0
2008-02-20 21:17:00,159.03,159.055,159.01,159.045,411100000.0
2008-02-20 21:18:00,159.045,159.065,158.96,158.96,139539200.0
2008-02-20 21:19:00,158.95,158.98,158.875,158.98,133600000.0
2008-02-20 21:20:00,158.98,158.99,158.93,158.94,98800000.0
2008-02-20 21:21:00,158.94,159.06,158.93,158.93,184619600.0
2008-02-20 21:22:00,158.93,158.93,158.825,158.915,241900000.0
2008-02-20 21:23:00,158.915,158.99,158.895,158.905,182150000.0
2008-02-20 21:24:00,158.91,158.985,158.9,158.97,209500000.0
2008-02-20 21:25:00,158.97,159.025,158.97,159.0,158100000.0
2008-02-20 21:26:00,159.0,159.055,158.98,159.0,257800000.0
2008-02-20 21:27:00,159.0,159.04,158.98,159.02,140800000.0
2008-02-20 21:28:00,159.025,159.035,159.0,159.01,121700000.0
2008-02-20 21:29:00,159.01,159.06,159.0,159.02,130100000.0
2008-02-20 21:30:00,159.02,159.115,159.0,159.115,321200000.0
2008-02-20 21:31:00,159.115,159.135,159.0,159.0,450500000.0
2008-02-20 21:32:00,159.0,159.045,158.99,159.035,300800000.0
2008-02-20 21:33:00,159.035,159.095,159.015,159.06,300400000.0
2008-02-20 21:34:00,159.06,159.085,159.015,159.04,118300000.0
2008-02-20 21:35:00,159.04,159.045,159.005,159.04,106500000.0
2008-02-20 21:36:00,159.045,159.075,159.04,159.04,107000000.0
2008-02-20 21:37:00,159.04,159.085,159.01,159.03,124200000.0
2008-02-20 21:38:00,159.035,159.075,159.035,159.05,87000000.0
2008-02-20 21:39:00,159.05,159.14,159.03,159.105,101700000.0
2008-02-20 21:40:00,159.105,159.105,159.05,159.05,89500000.0
2008-02-20 21:41:00,159.05,159.13,159.05,159.13,74800000.0
2008-02-20 21:42:00,159.13,159.145,159.12,159.125,122600000.0
2008-02-20 21:43:00,159.125,159.155,159.115,159.145,195500000.0
2008-02-20 21:44:00,159.145,159.155,159.115,159.115,178000000.0
2008-02-20 21:45:00,159.115,159.185,159.11,159.16,227100000.0
2008-02-20 21:46:00,159.16,159.235,159.15,159.205,200941200.0
2008-02-20 21:47:00,159.205,159.22,159.18,159.19,323260300.0
2008-02-20 21:48:00,159.19,159.2,159.16,159.165,120600000.0
2008-02-20 21:49:00,159.165,159.26,159.165,159.255,144500000.0
2008-02-20 21:50:00,159.255,159.26,159.205,159.21,129700000.0
2008-02-20 21:51:00,159.21,159.215,159.18,159.215,115300000.0
2008-02-20 21:52:00,159.215,159.25,159.19,159.25,142700000.0
2008-02-20 21:53:00,159.25,159.25,159.205,159.22,93500000.0
2008-02-20 21:54:00,159.22,159.24,159.21,159.225,94200000.0
2008-02-20 21:55:00,159.225,159.225,159.19,159.205,68700000.0
2008-02-20 21:56:00,159.205,159.205,159.17,159.205,285200000.0
2008-02-20 21:57:00,159.205,159.255,159.195,159.235,223100000.0
2008-02-20 21:58:00,159.23,159.235,159.19,159.195,151400000.0
2008-02-20 21:59:00,159.195,159.195,159.165,159.195,157500000.0
2008-02-20 22:00:00,159.195,159.215,159.135,159.135,277980000.0
2008-02-20 22:01:00,159.135,159.205,159.135,159.18,207800000.0
2008-02-20 22:02:00,159.185,159.195,159.18,159.18,244000000.0
2008-02-20 22:03:00,159.18,159.18,159.145,159.145,177100000.0
2008-02-20 22:04:00,159.145,159.15,159.135,159.145,161100000.0
2008-02-20 22:05:00,159.145,159.15,159.115,159.115,105300000.0
2008-02-20 22:06:00,159.115,159.145,159.105,159.13,124000000.0
2008-02-20 22:07:00,159.13,159.13,159.105,159.115,34700000.0
2008-02-20 22:08:00,159.115,159.13,159.1,159.105,48800000.0
2008-02-20 22:09:00,159.105,159.155,159.095,159.13,71400000.0
2008-02-20 22:10:00,159.13,159.17,159.125,159.165,131000000.0
2008-02-20 22:11:00,159.165,159.2,159.165,159.195,185800000.0
2008-02-20 22:12:00,159.195,159.225,159.165,159.175,244500000.0
2008-02-20 22:13:00,159.175,159.175,159.145,159.165,99800000.0
2008-02-20 22:14:00,159.165,159.165,159.12,159.135,95300000.0
2008-02-20 22:15:00,159.135,159.225,159.135,159.205,187500000.0
2008-02-20 22:16:00,159.205,159.205,159.165,159.165,235000000.0
2008-02-20 22:17:00,159.165,159.17,159.145,159.155,113100000.0
2008-02-20 22:18:00,159.155,159.18,159.145,159.165,95300000.0
2008-02-20 22:19:00,159.16,159.17,159.13,159.13,99800000.0
2008-02-20 22:20:00,159.13,159.18,159.13,159.17,100700000.0
2008-02-20 22:21:00,159.17,159.205,159.165,159.205,87000000.0
2008-02-20 22:22:00,159.205,159.215,159.17,159.175,122000001.0
2008-02-20 22:23:00,159.175,159.185,159.165,159.165,115300000.0
2008-02-20 22:24:00,159.17,159.175,159.125,159.125,59100000.0
2008-02-20 22:25:00,159.125,159.13,159.105,159.125,319500000.0
2008-02-20 22:26:00,159.125,159.145,159.11,159.145,168100000.0
2008-02-20 22:27:00,159.145,159.155,159.14,159.155,110400000.0
2008-02-20 22:28:00,159.155,159.155,159.145,159.145,12050000.0
2008-02-20 22:29:00,159.145,159.145,159.105,159.115,102700000.0
2008-02-20 22:30:00,159.115,159.125,159.1,159.125,208200000.0
2008-02-20 22:31:00,159.125,159.13,159.105,159.12,114900000.0
2008-02-20 22:32:00,159.12,159.13,159.105,159.12,92300000.0
2008-02-20 22:33:00,159.12,159.145,159.11,159.115,118500000.0
2008-02-20 22:34:00,159.115,159.12,159.095,159.095,124500000.0
2008-02-20 22:35:00,159.105,159.115,159.105,159.105,84300000.0
2008-02-20 22:36:00,159.105,159.105,159.095,159.105,72400000.0
2008-02-20 22:37:00,159.105,159.11,159.095,159.095,108700000.0
2008-02-20 22:38:00,159.1,159.1,159.06,159.095,85000000.0
2008-02-20 22:39:00,159.095,159.115,159.08,159.115,191600000.0
2008-02-20 22:40:00,159.115,159.165,159.115,159.14,123600000.0
2008-02-20 22:41:00,159.145,159.155,159.11,159.12,72300000.0
2008-02-20 22:42:00,159.12,159.13,159.11,159.125,50700000.0
2008-02-20 22:43:00,159.12,159.12,159.075,159.08,53400000.0
2008-02-20 22:44:00,159.08,159.08,159.055,159.055,45200000.0
2008-02-20 22:45:00,159.055,159.055,158.995,158.995,219400000.0
2008-02-20 22:46:00,159.005,159.06,159.005,159.06,217600000.0
2008-02-20 22:47:00,159.06,159.095,159.06,159.095,187800000.0
2008-02-20 22:48:00,159.095,159.115,159.065,159.065,489000000.0
2008-02-20 22:49:00,159.065,159.065,159.025,159.045,430800000.0
2008-02-20 22:50:00,159.045,159.085,159.045,159.085,468100000.0
2008-02-20 22:51:00,159.08,159.085,159.045,159.075,394000000.0
2008-02-20 22:52:00,159.075,159.095,159.075,159.095,118800000.0
2008-02-20 22:53:00,159.095,159.095,159.055,159.075,111600000.0
2008-02-20 22:54:00,159.075,159.1,159.075,159.095,243400000.0
2008-02-20 22:55:00,159.095,159.095,159.065,159.07,347200000.0
2008-02-20 22:56:00,159.07,159.09,159.07,159.09,65100000.0
2008-02-20 22:57:00,159.09,159.09,159.06,159.08,93700000.0
2008-02-20 22:58:00,159.08,159.105,159.08,159.1,51100000.0
2008-02-20 22:59:00,159.1,159.125,159.095,159.12,54100000.0
2008-02-20 23:00:00,159.115,159.125,159.105,159.125,34500000.0
2008-02-20 23:01:00,159.125,159.125,159.095,159.095,27100000.0
2008-02-20 23:02:00,159.095,159.125,159.095,159.125,27100000.0
2008-02-20 23:03:00,159.12,159.125,159.115,159.12,21700000.0
2008-02-20 23:04:00,159.12,159.13,159.115,159.115,36000000.0
2008-02-20 23:05:00,159.115,159.115,159.105,159.11,30800000.0
2008-02-20 23:06:00,159.11,159.115,159.11,159.11,11500000.0
2008-02-20 23:07:00,159.11,159.12,159.11,159.12,16400000.0
2008-02-20 23:08:00,159.12,159.13,159.115,159.125,24500000.0
2008-02-20 23:09:00,159.125,159.125,159.1,159.105,56400000.0
2008-02-20 23:10:00,159.105,159.125,159.1,159.1,50000000.0
2008-02-20 23:11:00,159.1,159.1,159.055,159.065,47300000.0
2008-02-20 23:12:00,159.065,159.085,159.065,159.07,28900000.0
2008-02-20 23:13:00,159.08,159.095,159.07,159.08,26400000.0
2008-02-20 23:14:00,159.08,159.105,159.08,159.09,13800000.0
2008-02-20 23:15:00,159.095,159.1,159.095,159.095,28100000.0
2008-02-20 23:16:00,159.095,159.1,159.095,159.095,10600000.0
2008-02-20 23:17:00,159.095,159.1,159.095,159.1,66000000.0
2008-02-20 23:18:00,159.1,159.1,159.085,159.085,23300000.0
2008-02-20 23:19:00,159.085,159.09,159.08,159.08,26200000.0
2008-02-20 23:20:00,159.07,159.07,159.06,159.06,21500000.0
2008-02-20 23:21:00,159.06,159.07,159.06,159.07,42800000.0
2008-02-20 23:22:00,159.07,159.07,159.065,159.065,85400000.0
2008-02-20 23:23:00,159.065,159.065,159.025,159.035,39000000.0
2008-02-20 23:24:00,159.035,159.045,159.03,159.045,47100000.0
2008-02-20 23:25:00,159.045,159.05,159.035,159.045,103500000.0
2008-02-20 23:26:00,159.045,159.065,159.03,159.065,105900000.0
2008-02-20 23:27:00,159.065,159.075,159.055,159.065,154800000.0
2008-02-20 23:28:00,159.065,159.065,159.055,159.055,23500000.0
2008-02-20 23:29:00,159.06,159.065,159.055,159.06,33100000.0
2008-02-20 23:30:00,159.06,159.06,159.035,159.045,94800000.0
2008-02-20 23:31:00,159.045,159.05,159.045,159.045,112400000.0
2008-02-20 23:32:00,159.045,159.045,159.0,159.02,131300000.0
2008-02-20 23:33:00,159.02,159.025,159.01,159.02,160300000.0
2008-02-20 23:34:00,159.02,159.03,159.01,159.02,234900000.0
2008-02-20 23:35:00,159.02,159.05,159.01,159.05,232600000.0
2008-02-20 23:36:00,159.05,159.05,159.04,159.04,211700000.0
2008-02-20 23:37:00,159.04,159.04,159.03,159.04,199800000.0
2008-02-20 23:38:00,159.04,159.06,159.04,159.06,238000000.0
2008-02-20 23:39:00,159.06,159.08,159.06,159.08,486200000.0
2008-02-20 23:40:00,159.08,159.08,159.07,159.08,168400000.0
2008-02-20 23:41:00,159.08,159.1,159.08,159.08,146300000.0
2008-02-20 23:42:00,159.08,159.08,159.08,159.08,423799993.0
2008-02-20 23:43:00,159.08,159.09,159.08,159.08,443799999.0
2008-02-20 23:44:00,159.08,159.09,159.07,159.08,376700000.0
2008-02-20 23:45:00,159.08,159.09,159.08,159.09,109500000.0
2008-02-20 23:46:00,159.09,159.09,159.08,159.08,226300000.0
2008-02-20 23:47:00,159.08,159.09,159.08,159.08,514600000.0
2008-02-20 23:48:00,159.08,159.09,159.08,159.09,181800000.0
2008-02-20 23:49:00,159.09,159.1,159.09,159.1,81500000.0
2008-02-20 23:50:00,159.1,159.1,159.1,159.1,128800000.0
2008-02-20 23:51:00,159.1,159.1,159.1,159.1,189800000.0
2008-02-20 23:52:00,159.1,159.1,159.1,159.1,238100000.0
2008-02-20 23:53:00,159.1,159.1,159.09,159.1,95900000.0
2008-02-20 23:54:00,159.1,159.1,159.1,159.1,278100000.0
2008-02-20 23:55:00,159.1,159.12,159.1,159.12,276000000.0
2008-02-20 23:56:00,159.11,159.12,159.085,159.11,590200001.0
2008-02-20 23:57:00,159.11,159.11,159.09,159.1,268100000.0
2008-02-20 23:58:00,159.1,159.11,159.1,159.1,189300000.0
2008-02-20 23:59:00,159.1,159.1,159.085,159.085,81300000.0
2008-02-21 00:00:00,159.085,159.085,159.04,159.05,319600000.0
2008-02-21 00:01:00,159.05,159.06,159.02,159.02,159700000.0
2008-02-21 00:02:00,159.02,159.02,159.0,159.0,291700000.0
2008-02-21 00:03:00,159.0,159.0,158.99,159.0,297300000.0
2008-02-21 00:04:00,159.0,159.01,159.0,159.01,301000000.0
2008-02-21 00:05:00,159.01,159.05,159.0,159.05,360500000.0
2008-02-21 00:06:00,159.05,159.06,159.04,159.04,734400000.0
2008-02-21 00:07:00,159.04,159.04,159.01,159.01,532400000.0
2008-02-21 00:08:00,159.01,159.01,159.0,159.0,537600000.0
2008-02-21 00:09:00,159.0,159.03,159.0,159.01,220600000.0
2008-02-21 00:10:00,159.01,159.02,159.01,159.02,84200000.0
2008-02-21 00:11:00,159.02,159.05,159.01,159.05,178900000.0
2008-02-21 00:12:00,159.05,159.07,159.03,159.04,101600000.0
2008-02-21 00:13:00,159.04,159.05,159.02,159.03,75000000.0
2008-02-21 00:14:00,159.03,159.04,159.02,159.04,58300000.0
2008-02-21 00:15:00,159.04,159.04,159.02,159.02,119000000.0
2008-02-21 00:16:00,159.02,159.02,159.02,159.02,115800000.0
2008-02-21 00:17:00,159.02,159.02,159.02,159.02,31800000.0
2008-02-21 00:18:00,159.02,159.04,159.02,159.04,57000000.0
2008-02-21 00:19:00,159.04,159.04,159.0,159.0,277600000.0
2008-02-21 00:20:00,159.0,159.03,159.0,159.02,91300000.0
2008-02-21 00:21:00,159.02,159.03,159.02,159.03,84300000.0
2008-02-21 00:22:00,159.03,159.04,159.03,159.03,75900000.0
2008-02-21 00:23:00,159.03,159.03,159.03,159.03,45300000.0
2008-02-21 00:24:00,159.03,159.03,159.03,159.03,23200000.0
2008-02-21 00:25:00,159.03,159.04,159.02,159.02,82300000.0
2008-02-21 00:26:00,159.02,159.02,159.02,159.02,84600000.0
2008-02-21 00:27:00,159.02,159.03,159.0,159.0,48400000.0
2008-02-21 00:28:00,159.01,159.01,159.0,159.0,37200000.0
2008-02-21 00:29:00,159.0,159.0,159.0,159.0,15800000.0
2008-02-21 00:30:00,159.0,159.0,159.0,159.0,36400000.0
2008-02-21 00:31:00,159.0,159.0,159.0,159.0,52600000.0
2008-02-21 00:32:00,159.0,159.0,159.0,159.0,27300000.0
2008-02-21 00:33:00,159.0,159.0,159.0,159.0,25800000.0
2008-02-21 00:34:00,159.0,159.0,158.98,158.99,159000000.0
2008-02-21 00:35:00,159.0,159.0,158.98,158.98,45700000.0
2008-02-21 00:36:00,158.98,159.0,158.98,158.99,40700000.0
2008-02-21 00:37:00,158.99,158.99,158.98,158.98,45300000.0
2008-02-21 00:38:00,158.98,158.985,158.98,158.98,63400000.0
2008-02-21 00:39:00,158.98,158.98,158.98,158.98,50200000.0
2008-02-21 00:40:00,158.98,158.98,158.98,158.98,15400000.0
2008-02-21 00:41:00,158.98,159.0,158.98,159.0,90100000.0
2008-02-21 00:42:00,159.0,159.0,158.985,158.99,165000000.0
2008-02-21 00:43:00,158.99,158.99,158.96,158.97,65700000.0
2008-02-21 00:44:00,158.97,158.97,158.945,158.955,85100000.0
2008-02-21 00:45:00,158.95,158.96,158.94,158.95,79900000.0
2008-02-21 00:46:00,158.945,158.95,158.945,158.945,16800000.0
2008-02-21 00:47:00,158.95,158.95,158.915,158.94,148000000.0
2008-02-21 00:48:00,158.94,158.945,158.93,158.93,100300000.0
2008-02-21 00:49:00,158.93,158.95,158.93,158.95,111700000.0
2008-02-21 00:50:00,158.95,158.95,158.94,158.94,104600000.0
2008-02-21 00:51:00,158.94,158.95,158.94,158.95,73100000.0
2008-02-21 00:52:00,158.95,158.96,158.94,158.95,188700000.0
2008-02-21 00:53:00,158.95,158.98,158.95,158.97,116300000.0
2008-02-21 00:54:00,158.97,158.98,158.97,158.97,63300000.0
2008-02-21 00:55:00,158.97,158.97,158.95,158.95,68800000.0
2008-02-21 00:56:00,158.95,158.95,158.95,158.95,66000000.0
2008-02-21 00:57:00,158.95,158.96,158.95,158.96,49600000.0
2008-02-21 00:58:00,158.96,158.97,158.96,158.97,44800000.0
2008-02-21 00:59:00,158.97,158.99,158.97,158.99,140400000.0
2008-02-21 01:00:00,158.99,159.01,158.98,159.01,104200000.0
2008-02-21 01:01:00,159.01,159.02,159.0,159.01,45200000.0
2008-02-21 01:02:00,159.01,159.01,158.99,158.995,44600000.0
2008-02-21 01:03:00,158.995,159.01,158.99,159.0,58200000.0
2008-02-21 01:04:00,159.0,159.01,158.98,158.98,246800000.0
2008-02-21 01:05:00,158.985,158.99,158.98,158.99,168800000.0
2008-02-21 01:06:00,158.99,159.0,158.98,158.995,93000000.0
2008-02-21 01:07:00,158.995,159.0,158.99,158.99,91800000.0
2008-02-21 01:08:00,158.99,159.01,158.99,159.01,59000000.0
2008-02-21 01:09:00,159.01,159.015,159.0,159.0,78800000.0
2008-02-21 01:10:00,159.0,159.01,158.99,158.99,159100000.0
2008-02-21 01:11:00,158.99,158.99,158.96,158.97,86600000.0
2008-02-21 01:12:00,158.97,158.97,158.96,158.96,85600000.0
2008-02-21 01:13:00,158.96,158.96,158.95,158.95,88900000.0
2008-02-21 01:14:00,158.95,158.96,158.95,158.96,41200000.0
2008-02-21 01:15:00,158.96,158.96,158.95,158.96,25400000.0
2008-02-21 01:16:00,158.96,158.96,158.95,158.96,72400000.0
2008-02-21 01:17:00,158.96,158.96,158.94,158.96,222600000.0
2008-02-21 01:18:00,158.96,159.0,158.96,159.0,155400000.0
2008-02-21 01:19:00,159.0,159.0,158.98,158.99,59600000.0
2008-02-21 01:20:00,158.985,159.01,158.985,159.0,143200000.0
2008-02-21 01:21:00,159.0,159.0,158.98,158.99,243800000.0
2008-02-21 01:22:00,158.99,159.0,158.99,158.99,120400000.0
2008-02-21 01:23:00,158.99,158.99,158.99,158.99,88000000.0
2008-02-21 01:24:00,158.99,159.0,158.94,158.96,308900000.0
2008-02-21 01:25:00,158.96,158.97,158.95,158.965,107800000.0
2008-02-21 01:26:00,158.965,158.97,158.95,158.96,153600000.0
2008-02-21 01:27:00,158.96,158.96,158.95,158.95,185900000.0
2008-02-21 01:28:00,158.95,158.95,158.93,158.94,176900000.0
2008-02-21 01:29:00,158.94,158.95,158.94,158.95,146400000.0
2008-02-21 01:30:00,158.95,158.96,158.95,158.95,114700000.0
2008-02-21 01:31:00,158.95,158.96,158.94,158.95,145100000.0
2008-02-21 01:32:00,158.95,158.96,158.94,158.95,159400000.0
2008-02-21 01:33:00,158.95,158.96,158.95,158.95,89600000.0
2008-02-21 01:34:00,158.95,158.96,158.95,158.95,84300000.0
2008-02-21 01:35:00,158.95,158.97,158.95,158.97,104500000.0
2008-02-21 01:36:00,158.97,158.98,158.95,158.95,101600000.0
2008-02-21 01:37:00,158.95,158.96,158.95,158.95,81200000.0
2008-02-21 01:38:00,158.95,158.96,158.95,158.96,84200000.0
2008-02-21 01:39:00,158.96,158.96,158.95,158.95,221300000.0
2008-02-21 01:40:00,158.95,159.015,158.95,158.99,251400000.0
2008-02-21 01:41:00,158.99,159.03,158.99,159.01,232300000.0
2008-02-21 01:42:00,159.01,159.02,158.96,158.98,228800001.0
2008-02-21 01:43:00,158.98,158.99,158.96,158.97,221700000.0
2008-02-21 01:44:00,158.97,158.97,158.96,158.97,213000000.0
2008-02-21 01:45:00,158.97,158.97,158.94,158.96,760600000.0
2008-02-21 01:46:00,158.96,158.97,158.96,158.97,549600000.0
2008-02-21 01:47:00,158.97,158.97,158.97,158.97,227500000.0
2008-02-21 01:48:00,158.97,158.97,158.955,158.96,148800000.0
2008-02-21 01:49:00,158.96,158.96,158.94,158.95,803000000.0
2008-02-21 01:50:00,158.965,159.0,158.965,159.0,480200000.0
2008-02-21 01:51:00,159.0,159.0,158.98,158.99,133200000.0
2008-02-21 01:52:00,158.99,158.99,158.98,158.99,330500000.0
2008-02-21 01:53:00,158.99,158.99,158.965,158.97,344200000.0
2008-02-21 01:54:00,158.97,158.98,158.96,158.97,583700002.0
2008-02-21 01:55:00,158.97,158.98,158.97,158.98,318200000.0
2008-02-21 01:56:00,158.98,159.07,158.98,159.07,277000000.0
2008-02-21 01:57:00,159.07,159.09,159.04,159.06,525900000.0
2008-02-21 01:58:00,159.06,159.06,159.04,159.05,421000000.0
2008-02-21 01:59:00,159.05,159.06,159.04,159.06,431000000.0
2008-02-21 02:00:00,159.06,159.08,159.06,159.08,268000000.0
2008-02-21 02:01:00,159.08,159.09,159.065,159.085,265400000.0
2008-02-21 02:02:00,159.09,159.09,159.06,159.07,280000000.0
2008-02-21 02:03:00,159.07,159.08,159.03,159.04,210300000.0
2008-02-21 02:04:00,159.04,159.04,159.0,159.03,438100000.0
2008-02-21 02:05:00,159.03,159.06,159.03,159.03,295500000.0
2008-02-21 02:06:00,159.03,159.07,159.03,159.06,117000000.0
2008-02-21 02:07:00,159.06,159.09,159.06,159.08,126400000.0
2008-02-21 02:08:00,159.08,159.09,159.07,159.07,110000000.0
2008-02-21 02:09:00,159.07,159.08,159.06,159.065,132600000.0
2008-02-21 02:10:00,159.065,159.065,159.0,159.0,190400000.0
2008-02-21 02:11:00,159.0,159.015,158.985,159.015,241600000.0
2008-02-21 02:12:00,159.015,159.015,158.985,159.0,167300000.0
2008-02-21 02:13:00,159.0,159.01,158.995,159.01,174100000.0
2008-02-21 02:14:00,159.01,159.03,159.005,159.03,213100000.0
2008-02-21 02:15:00,159.03,159.03,159.02,159.03,162500000.0
2008-02-21 02:16:00,159.03,159.03,158.975,158.98,570100000.0
2008-02-21 02:17:00,158.98,158.985,158.955,158.97,360900000.0
2008-02-21 02:18:00,158.97,159.0,158.97,159.0,101700000.0
2008-02-21 02:19:00,159.0,159.0,158.97,158.985,170200000.0
2008-02-21 02:20:00,158.985,159.01,158.985,159.01,367900000.0
2008-02-21 02:21:00,159.01,159.025,159.01,159.025,94700000.0
2008-02-21 02:22:00,159.025,159.04,159.015,159.015,98300000.0
2008-02-21 02:23:00,159.015,159.04,159.01,159.04,237000000.0
2008-02-21 02:24:00,159.04,159.04,159.02,159.03,95100000.0
2008-02-21 02:25:00,159.03,159.06,159.02,159.05,104200000.0
2008-02-21 02:26:00,159.05,159.09,159.05,159.09,150900000.0
2008-02-21 02:27:00,159.095,159.105,159.045,159.045,269100000.0
2008-02-21 02:28:00,159.045,159.09,159.045,159.08,239200000.0
2008-02-21 02:29:00,159.085,159.09,159.065,159.08,107100000.0
2008-02-21 02:30:00,159.08,159.115,159.06,159.06,168500000.0
2008-02-21 02:31:00,159.06,159.07,159.05,159.06,61600000.0
2008-02-21 02:32:00,159.06,159.06,159.05,159.055,70200000.0
2008-02-21 02:33:00,159.05,159.06,159.05,159.055,80600000.0
2008-02-21 02:34:00,159.055,159.065,159.05,159.055,147300000.0
2008-02-21 02:35:00,159.055,159.055,159.04,159.045,132200000.0
2008-02-21 02:36:00,159.045,159.045,159.035,159.035,188000000.0
2008-02-21 02:37:00,159.035,159.085,159.025,159.08,97600000.0
2008-02-21 02:38:00,159.08,159.08,159.055,159.055,159900000.0
2008-02-21 02:39:00,159.055,159.075,159.055,159.07,64000000.0
2008-02-21 02:40:00,159.07,159.085,159.055,159.055,157100000.0
2008-02-21 02:41:00,159.055,159.07,159.055,159.055,324100000.0
2008-02-21 02:42:00,159.055,159.075,159.05,159.07,103400000.0
2008-02-21 02:43:00,159.07,159.105,159.06,159.06,138000000.0
2008-02-21 02:44:00,159.06,159.08,159.055,159.055,220900000.0
2008-02-21 02:45:00,159.055,159.075,159.045,159.07,128400000.0
2008-02-21 02:46:00,159.07,159.07,159.055,159.06,70600000.0
2008-02-21 02:47:00,159.06,159.08,159.05,159.055,180800000.0
2008-02-21 02:48:00,159.055,159.08,159.055,159.06,138800000.0
2008-02-21 02:49:00,159.06,159.07,159.055,159.065,81900000.0
2008-02-21 02:50:00,159.065,159.07,159.06,159.06,81300000.0
2008-02-21 02:51:00,159.065,159.075,159.06,159.065,81600000.0
2008-02-21 02:52:00,159.065,159.075,159.055,159.075,69800000.0
2008-02-21 02:53:00,159.075,159.075,159.04,159.04,182600000.0
2008-02-21 02:54:00,159.035,159.045,158.99,159.005,276400000.0
2008-02-21 02:55:00,159.005,159.045,158.995,159.03,266200000.0
2008-02-21 02:56:00,159.03,159.035,159.02,159.02,103400000.0
2008-02-21 02:57:00,159.02,159.06,159.015,159.025,143500000.0
2008-02-21 02:58:00,159.025,159.025,158.995,158.995,102700000.0
2008-02-21 02:59:00,158.995,159.015,158.995,159.01,80400000.0
2008-02-21 03:00:00,159.01,159.015,158.995,159.0,175600000.0
2008-02-21 03:01:00,159.0,159.025,158.995,159.02,98100000.0
2008-02-21 03:02:00,159.02,159.02,158.98,158.985,135400000.0
2008-02-21 03:03:00,158.985,158.995,158.945,158.945,345600001.0
2008-02-21 03:04:00,158.945,158.985,158.94,158.97,349600000.0
2008-02-21 03:05:00,158.97,159.005,158.965,159.0,166000000.0
2008-02-21 03:06:00,159.0,159.025,159.0,159.02,105200000.0
2008-02-21 03:07:00,159.02,159.055,159.005,159.05,164300000.0
2008-02-21 03:08:00,159.05,159.055,159.05,159.05,28900000.0
2008-02-21 03:09:00,159.05,159.08,159.05,159.075,97500000.0
2008-02-21 03:10:00,159.08,159.085,159.08,159.085,66900000.0
2008-02-21 03:11:00,159.085,159.1,159.085,159.095,76700000.0
2008-02-21 03:12:00,159.095,159.13,159.085,159.125,105600000.0
2008-02-21 03:13:00,159.125,159.135,159.105,159.105,84900000.0
2008-02-21 03:14:00,159.105,159.125,159.095,159.12,89800000.0
2008-02-21 03:15:00,159.12,159.135,159.115,159.115,37100000.0
2008-02-21 03:16:00,159.115,159.12,159.105,159.11,132000000.0
2008-02-21 03:17:00,159.11,159.125,159.11,159.115,74200000.0
2008-02-21 03:18:00,159.115,159.125,159.105,159.105,119600000.0
2008-02-21 03:19:00,159.105,159.125,159.105,159.11,120700000.0
2008-02-21 03:20:00,159.11,159.145,159.095,159.135,175000000.0
2008-02-21 03:21:00,159.135,159.135,159.13,159.13,58800000.0
2008-02-21 03:22:00,159.13,159.135,159.125,159.135,51600000.0
2008-02-21 03:23:00,159.135,159.135,159.125,159.13,31000000.0
2008-02-21 03:24:00,159.135,159.135,159.13,159.135,54200000.0
2008-02-21 03:25:00,159.135,159.135,159.125,159.135,39600000.0
2008-02-21 03:26:00,159.135,159.135,159.13,159.135,76000000.0
2008-02-21 03:27:00,159.135,159.175,159.13,159.16,142900000.0
2008-02-21 03:28:00,159.16,159.17,159.15,159.16,53400000.0
2008-02-21 03:29:00,159.16,159.18,159.16,159.18,126900000.0
2008-02-21 03:30:00,159.18,159.195,159.17,159.17,153200000.0
2008-02-21 03:31:00,159.17,159.195,159.17,159.195,65100000.0
2008-02-21 03:32:00,159.195,159.195,159.19,159.19,61200000.0
2008-02-21 03:33:00,159.19,159.21,159.18,159.195,231700000.0
2008-02-21 03:34:00,159.195,159.205,159.195,159.205,151900000.0
2008-02-21 03:35:00,159.205,159.23,159.205,159.22,90000000.0
2008-02-21 03:36:00,159.22,159.22,159.175,159.19,204600000.0
2008-02-21 03:37:00,159.19,159.22,159.19,159.21,82800000.0
2008-02-21 03:38:00,159.21,159.21,159.19,159.2,130700000.0
2008-02-21 03:39:00,159.195,159.2,159.175,159.175,101000000.0
2008-02-21 03:40:00,159.175,159.2,159.175,159.18,108100000.0
2008-02-21 03:41:00,159.18,159.19,159.175,159.19,36800000.0
2008-02-21 03:42:00,159.19,159.19,159.18,159.18,18700000.0
2008-02-21 03:43:00,159.18,159.18,159.145,159.15,104800000.0
2008-02-21 03:44:00,159.15,159.16,159.145,159.16,119100000.0
2008-02-21 03:45:00,159.16,159.19,159.16,159.19,178700000.0
2008-02-21 03:46:00,159.19,159.19,159.17,159.185,101500000.0
2008-02-21 03:47:00,159.18,159.19,159.18,159.18,40700000.0
2008-02-21 03:48:00,159.18,159.18,159.18,159.18,11500000.0
2008-02-21 03:49:00,159.18,159.18,159.16,159.17,118600000.0
2008-02-21 03:50:00,159.18,159.185,159.16,159.16,90800000.0
2008-02-21 03:51:00,159.16,159.165,159.15,159.15,104400000.0
2008-02-21 03:52:00,159.15,159.19,159.15,159.18,92800000.0
2008-02-21 03:53:00,159.18,159.18,159.165,159.165,135200000.0
2008-02-21 03:54:00,159.165,159.165,159.145,159.16,111700000.0
2008-02-21 03:55:00,159.16,159.16,159.16,159.16,35500000.0
2008-02-21 03:56:00,159.16,159.175,159.16,159.175,93500000.0
2008-02-21 03:57:00,159.165,159.175,159.13,159.13,139600000.0
2008-02-21 03:58:00,159.13,159.15,159.12,159.15,97300000.0
2008-02-21 03:59:00,159.15,159.19,159.15,159.19,207600000.0
2008-02-21 04:00:00,159.19,159.2,159.175,159.19,134300000.0
2008-02-21 04:01:00,159.19,159.22,159.19,159.2,99300000.0
2008-02-21 04:02:00,159.2,159.21,159.19,159.195,115100000.0
2008-02-21 04:03:00,159.195,159.195,159.175,159.175,75500000.0
2008-02-21 04:04:00,159.175,159.19,159.165,159.19,133900000.0
2008-02-21 04:05:00,159.19,159.195,159.18,159.185,84700000.0
2008-02-21 04:06:00,159.185,159.185,159.165,159.17,159700000.0
2008-02-21 04:07:00,159.17,159.185,159.16,159.18,176500000.0
2008-02-21 04:08:00,159.18,159.18,159.165,159.17,78800000.0
2008-02-21 04:09:00,159.17,159.175,159.165,159.175,97300000.0
2008-02-21 04:10:00,159.175,159.18,159.16,159.165,39200000.0
2008-02-21 04:11:00,159.165,159.18,159.165,159.18,84200000.0
2008-02-21 04:12:00,159.18,159.185,159.17,159.17,53400000.0
2008-02-21 04:13:00,159.17,159.17,159.17,159.17,14000000.0
2008-02-21 04:14:00,159.17,159.175,159.155,159.155,154000000.0
2008-02-21 04:15:00,159.155,159.175,159.155,159.175,129000000.0
2008-02-21 04:16:00,159.175,159.19,159.17,159.18,150200000.0
2008-02-21 04:17:00,159.18,159.21,159.175,159.19,197000000.0
2008-02-21 04:18:00,159.19,159.195,159.18,159.195,71100000.0
2008-02-21 04:19:00,159.195,159.2,159.19,159.2,40500000.0
2008-02-21 04:20:00,159.2,159.205,159.19,159.205,52300000.0
2008-02-21 04:21:00,159.205,159.21,159.195,159.21,92000000.0
2008-02-21 04:22:00,159.21,159.21,159.18,159.185,69600000.0
2008-02-21 04:23:00,159.185,159.2,159.18,159.19,222900000.0
2008-02-21 04:24:00,159.19,159.21,159.185,159.195,85200000.0
2008-02-21 04:25:00,159.195,159.2,159.19,159.195,71800000.0
2008-02-21 04:26:00,159.195,159.195,159.19,159.195,87400000.0
2008-02-21 04:27:00,159.195,159.195,159.195,159.195,52600000.0
2008-02-21 04:28:00,159.195,159.195,159.175,159.175,71100000.0
2008-02-21 04:29:00,159.175,159.175,159.15,159.165,65700000.0
2008-02-21 04:30:00,159.165,159.175,159.16,159.17,47600000.0
2008-02-21 04:31:00,159.17,159.175,159.155,159.155,66800000.0
2008-02-21 04:32:00,159.155,159.155,159.135,159.15,133900000.0
2008-02-21 04:33:00,159.15,159.16,159.13,159.155,80200000.0
2008-02-21 04:34:00,159.155,159.16,159.145,159.155,47000000.0
2008-02-21 04:35:00,159.155,159.16,159.145,159.15,77100000.0
2008-02-21 04:36:00,159.15,159.16,159.145,159.16,56400000.0
2008-02-21 04:37:00,159.16,159.16,159.14,159.15,79600000.0
2008-02-21 04:38:00,159.15,159.15,159.13,159.13,82600000.0
2008-02-21 04:39:00,159.13,159.13,159.13,159.13,25600000.0
2008-02-21 04:40:00,159.13,159.155,159.13,159.15,79600000.0
2008-02-21 04:41:00,159.15,159.15,159.125,159.13,222500000.0
2008-02-21 04:42:00,159.135,159.145,159.13,159.13,145700000.0
2008-02-21 04:43:00,159.13,159.135,159.125,159.125,27300000.0
2008-02-21 04:44:00,159.125,159.13,159.12,159.12,18800000.0
2008-02-21 04:45:00,159.12,159.12,159.1,159.11,66900000.0
2008-02-21 04:46:00,159.11,159.115,159.105,159.11,43700000.0
2008-02-21 04:47:00,159.11,159.13,159.11,159.12,46900000.0
2008-02-21 04:48:00,159.12,159.125,159.12,159.12,14400000.0
2008-02-21 04:49:00,159.12,159.12,159.11,159.115,56500000.0
2008-02-21 04:50:00,159.115,159.12,159.115,159.12,14700000.0
2008-02-21 04:51:00,159.12,159.135,159.12,159.13,96000000.0
2008-02-21 04:52:00,159.13,159.14,159.13,159.14,69000000.0
2008-02-21 04:53:00,159.14,159.14,159.13,159.14,69700000.0
2008-02-21 04:54:00,159.14,159.15,159.135,159.15,53500000.0
2008-02-21 04:55:00,159.15,159.165,159.145,159.145,63500000.0
2008-02-21 04:56:00,159.145,159.155,159.145,159.155,89400000.0
2008-02-21 04:57:00,159.155,159.155,159.15,159.15,56200000.0
2008-02-21 04:58:00,159.15,159.165,159.145,159.155,91400000.0
2008-02-21 04:59:00,159.155,159.155,159.135,159.135,38800000.0
2008-02-21 05:00:00,159.135,159.135,159.115,159.12,60700000.0
2008-02-21 05:01:00,159.12,159.14,159.12,159.135,38600000.0
2008-02-21 05:02:00,159.135,159.135,159.125,159.125,27500000.0
2008-02-21 05:03:00,159.125,159.13,159.11,159.11,50400000.0
2008-02-21 05:04:00,159.11,159.11,159.11,159.11,13200000.0
2008-02-21 05:05:00,159.11,159.11,159.11,159.11,7500000.0
2008-02-21 05:06:00,159.11,159.11,159.075,159.075,53000000.0
2008-02-21 05:07:00,159.075,159.085,159.07,159.085,144200000.0
2008-02-21 05:08:00,159.085,159.085,159.065,159.085,68300000.0
2008-02-21 05:09:00,159.085,159.085,159.07,159.08,86300000.0
2008-02-21 05:10:00,159.08,159.085,159.065,159.075,123400000.0
2008-02-21 05:11:00,159.075,159.08,159.055,159.065,78300000.0
2008-02-21 05:12:00,159.065,159.075,159.065,159.075,44500000.0
2008-02-21 05:13:00,159.075,159.085,159.07,159.075,55700000.0
2008-02-21 05:14:00,159.075,159.075,159.065,159.075,73800000.0
2008-02-21 05:15:00,159.075,159.085,159.07,159.085,37300000.0
2008-02-21 05:16:00,159.085,159.115,159.085,159.105,68300000.0
2008-02-21 05:17:00,159.105,159.115,159.1,159.115,66800000.0
2008-02-21 05:18:00,159.115,159.12,159.11,159.12,32800000.0
2008-02-21 05:19:00,159.12,159.13,159.11,159.12,94900000.0
2008-02-21 05:20:00,159.115,159.12,159.11,159.11,50700000.0
2008-02-21 05:21:00,159.11,159.11,159.105,159.105,15400000.0
2008-02-21 05:22:00,159.105,159.11,159.1,159.1,60000000.0
2008-02-21 05:23:00,159.1,159.11,159.08,159.11,102200000.0
2008-02-21 05:24:00,159.11,159.12,159.1,159.12,77300000.0
2008-02-21 05:25:00,159.12,159.12,159.095,159.105,80200000.0
2008-02-21 05:26:00,159.11,159.13,159.105,159.125,51200000.0
2008-02-21 05:27:00,159.125,159.125,159.11,159.11,49600000.0
2008-02-21 05:28:00,159.11,159.11,159.09,159.1,44300000.0
2008-02-21 05:29:00,159.1,159.1,159.075,159.085,41400000.0
2008-02-21 05:30:00,159.085,159.085,159.06,159.07,137200000.0
2008-02-21 05:31:00,159.07,159.07,159.05,159.06,54200000.0
2008-02-21 05:32:00,159.06,159.06,158.995,159.06,206700000.0
2008-02-21 05:33:00,159.06,159.06,159.01,159.015,213900000.0
2008-02-21 05:34:00,159.015,159.03,159.015,159.025,43900000.0
2008-02-21 05:35:00,159.025,159.025,159.005,159.005,101300000.0
2008-02-21 05:36:00,159.005,159.005,158.965,158.965,141400000.0
2008-02-21 05:37:00,158.96,159.0,158.94,159.0,173300000.0
2008-02-21 05:38:00,158.995,159.015,158.985,158.995,399200000.0
2008-02-21 05:39:00,158.995,159.015,158.985,159.0,253300000.0
2008-02-21 05:40:00,159.0,159.01,159.0,159.0,85300000.0
2008-02-21 05:41:00,159.0,159.01,158.995,158.995,297700000.0
2008-02-21 05:42:00,158.995,159.0,158.98,158.99,227300000.0
2008-02-21 05:43:00,158.99,159.01,158.99,159.0,172900000.0
2008-02-21 05:44:00,159.0,159.01,158.995,159.005,201900000.0
2008-02-21 05:45:00,159.005,159.02,159.005,159.015,356900000.0
2008-02-21 05:46:00,159.015,159.035,159.015,159.025,528400000.0
2008-02-21 05:47:00,159.025,159.04,159.015,159.035,311400000.0
2008-02-21 05:48:00,159.035,159.075,159.03,159.075,286400000.0
2008-02-21 05:49:00,159.075,159.1,159.07,159.095,141400000.0
2008-02-21 05:50:00,159.095,159.1,159.085,159.085,61300000.0
2008-02-21 05:51:00,159.085,159.12,159.085,159.12,154900000.0
2008-02-21 05:52:00,159.125,159.17,159.115,159.155,529999999.0
2008-02-21 05:53:00,159.155,159.17,159.135,159.135,334400000.0
2008-02-21 05:54:00,159.135,159.165,159.135,159.145,247400000.0
2008-02-21 05:55:00,159.145,159.15,159.135,159.14,57200000.0
2008-02-21 05:56:00,159.14,159.165,159.125,159.125,93100000.0
2008-02-21 05:57:00,159.135,159.135,159.12,159.135,78700000.0
2008-02-21 05:58:00,159.135,159.15,159.135,159.15,151200000.0
2008-02-21 05:59:00,159.15,159.15,159.135,159.14,68200000.0
2008-02-21 06:00:00,159.135,159.155,159.135,159.155,64800000.0
2008-02-21 06:01:00,159.155,159.18,159.155,159.165,169300000.0
2008-02-21 06:02:00,159.165,159.18,159.155,159.165,187700000.0
2008-02-21 06:03:00,159.17,159.175,159.16,159.165,78100000.0
2008-02-21 06:04:00,159.165,159.22,159.165,159.22,226200000.0
2008-02-21 06:05:00,159.22,159.22,159.185,159.195,122200000.0
2008-02-21 06:06:00,159.195,159.195,159.17,159.175,62100000.0
2008-02-21 06:07:00,159.175,159.18,159.155,159.16,142700000.0
2008-02-21 06:08:00,159.16,159.165,159.155,159.16,55100000.0
2008-02-21 06:09:00,159.16,159.175,159.16,159.175,204600000.0
2008-02-21 06:10:00,159.175,159.195,159.165,159.175,178900000.0
2008-02-21 06:11:00,159.18,159.185,159.16,159.165,108200000.0
2008-02-21 06:12:00,159.165,159.18,159.16,159.18,49700000.0
2008-02-21 06:13:00,159.19,159.195,159.18,159.18,169600000.0
2008-02-21 06:14:00,159.18,159.195,159.18,159.19,87600000.0
2008-02-21 06:15:00,159.19,159.21,159.19,159.19,223900000.0
2008-02-21 06:16:00,159.19,159.2,159.145,159.155,130600000.0
2008-02-21 06:17:00,159.155,159.205,159.155,159.2,264600000.0
2008-02-21 06:18:00,159.2,159.22,159.195,159.21,305100000.0
2008-02-21 06:19:00,159.205,159.225,159.15,159.225,304800000.0
2008-02-21 06:20:00,159.225,159.225,159.205,159.21,84600000.0
2008-02-21 06:21:00,159.21,159.22,159.195,159.205,126300000.0
2008-02-21 06:22:00,159.205,159.21,159.2,159.205,32400000.0
2008-02-21 06:23:00,159.205,159.245,159.19,159.21,165000000.0
2008-02-21 06:24:00,159.21,159.285,159.21,159.27,150200000.0
2008-02-21 06:25:00,159.27,159.275,159.245,159.255,186800000.0
2008-02-21 06:26:00,159.26,159.27,159.225,159.25,138500000.0
2008-02-21 06:27:00,159.25,159.255,159.24,159.25,44900000.0
2008-02-21 06:28:00,159.25,159.25,159.22,159.225,122700000.0
2008-02-21 06:29:00,159.225,159.23,159.22,159.225,64400000.0
2008-02-21 06:30:00,159.22,159.235,159.22,159.225,65600000.0
2008-02-21 06:31:00,159.225,159.24,159.22,159.24,67000000.0
2008-02-21 06:32:00,159.24,159.24,159.195,159.215,70500000.0
2008-02-21 06:33:00,159.215,159.225,159.21,159.21,56300000.0
2008-02-21 06:34:00,159.21,159.215,159.165,159.175,147800000.0
2008-02-21 06:35:00,159.175,159.195,159.16,159.18,183600000.0
2008-02-21 06:36:00,159.18,159.19,159.175,159.19,72000000.0
2008-02-21 06:37:00,159.19,159.19,159.18,159.185,24100000.0
2008-02-21 06:38:00,159.185,159.185,159.15,159.15,135500000.0
2008-02-21 06:39:00,159.15,159.16,159.15,159.15,34200000.0
2008-02-21 06:40:00,159.145,159.15,159.12,159.13,169600000.0
2008-02-21 06:41:00,159.13,159.13,159.12,159.12,98400000.0
2008-02-21 06:42:00,159.12,159.155,159.12,159.145,229400000.0
2008-02-21 06:43:00,159.145,159.17,159.14,159.17,172000000.0
2008-02-21 06:44:00,159.17,159.17,159.15,159.15,59900000.0
2008-02-21 06:45:00,159.15,159.16,159.14,159.145,79100000.0
2008-02-21 06:46:00,159.145,159.15,159.135,159.15,86000000.0
2008-02-21 06:47:00,159.15,159.15,159.125,159.135,93400000.0
2008-02-21 06:48:00,159.135,159.135,159.085,159.085,77500000.0
2008-02-21 06:49:00,159.085,159.09,159.07,159.09,92300000.0
2008-02-21 06:50:00,159.09,159.1,159.085,159.095,154200000.0
2008-02-21 06:51:00,159.095,159.115,159.085,159.09,166500000.0
2008-02-21 06:52:00,159.09,159.11,159.09,159.095,156400000.0
2008-02-21 06:53:00,159.095,159.125,159.08,159.09,182800000.0
2008-02-21 06:54:00,159.09,159.09,159.08,159.08,83400000.0
2008-02-21 06:55:00,159.08,159.09,159.08,159.08,49800000.0
2008-02-21 06:56:00,159.08,159.085,159.055,159.065,150900000.0
2008-02-21 06:57:00,159.065,159.075,159.065,159.075,116200000.0
2008-02-21 06:58:00,159.08,159.09,159.07,159.085,74200000.0
2008-02-21 06:59:00,159.085,159.115,159.085,159.1,214400000.0
2008-02-21 07:00:00,159.1,159.1,159.075,159.085,43600000.0
2008-02-21 07:01:00,159.085,159.1,159.08,159.1,87000000.0
2008-02-21 07:02:00,159.1,159.11,159.095,159.095,149000000.0
2008-02-21 07:03:00,159.095,159.13,159.065,159.07,147000000.0
2008-02-21 07:04:00,159.07,159.07,159.055,159.055,217400000.0
2008-02-21 07:05:00,159.055,159.08,159.05,159.07,123800000.0
2008-02-21 07:06:00,159.07,159.08,159.06,159.06,98800000.0
2008-02-21 07:07:00,159.06,159.1,159.06,159.07,91200000.0
2008-02-21 07:08:00,159.07,159.085,159.07,159.08,53300000.0
2008-02-21 07:09:00,159.08,159.08,159.07,159.08,96200000.0
2008-02-21 07:10:00,159.08,159.1,159.08,159.1,74300000.0
2008-02-21 07:11:00,159.1,159.11,159.1,159.1,64900000.0
2008-02-21 07:12:00,159.1,159.115,159.1,159.11,127200000.0
2008-02-21 07:13:00,159.11,159.13,159.11,159.13,73600000.0
2008-02-21 07:14:00,159.13,159.13,159.115,159.115,147600000.0
2008-02-21 07:15:00,159.115,159.12,159.1,159.1,116900000.0
2008-02-21 07:16:00,159.1,159.1,159.09,159.1,24100000.0
2008-02-21 07:17:00,159.1,159.11,159.09,159.11,86300000.0
2008-02-21 07:18:00,159.11,159.115,159.11,159.11,66500000.0
2008-02-21 07:19:00,159.11,159.11,159.1,159.105,52700000.0
2008-02-21 07:20:00,159.105,159.12,159.1,159.105,125900000.0
2008-02-21 07:21:00,159.105,159.16,159.105,159.155,148100000.0
2008-02-21 07:22:00,159.155,159.175,159.15,159.16,248400000.0
2008-02-21 07:23:00,159.16,159.16,159.145,159.15,71100000.0
2008-02-21 07:24:00,159.15,159.22,159.15,159.19,202000000.0
2008-02-21 07:25:00,159.19,159.19,159.165,159.18,116300000.0
2008-02-21 07:26:00,159.18,159.225,159.18,159.22,154100000.0
2008-02-21 07:27:00,159.22,159.24,159.21,159.22,288600000.0
2008-02-21 07:28:00,159.22,159.23,159.205,159.205,152200000.0
2008-02-21 07:29:00,159.205,159.22,159.205,159.21,117600000.0
2008-02-21 07:30:00,159.21,159.22,159.21,159.22,44800000.0
2008-02-21 07:31:00,159.22,159.27,159.21,159.27,89500000.0
2008-02-21 07:32:00,159.27,159.27,159.235,159.255,84200000.0
2008-02-21 07:33:00,159.255,159.27,159.25,159.25,35100000.0
2008-02-21 07:34:00,159.25,159.27,159.25,159.26,56500000.0
2008-02-21 07:35:00,159.26,159.26,159.24,159.24,82800000.0
2008-02-21 07:36:00,159.24,159.26,159.24,159.25,59600000.0
2008-02-21 07:37:00,159.25,159.26,159.24,159.24,68700000.0
2008-02-21 07:38:00,159.24,159.25,159.23,159.23,86800000.0
2008-02-21 07:39:00,159.23,159.245,159.23,159.235,63100000.0
2008-02-21 07:40:00,159.235,159.25,159.225,159.23,152500000.0
2008-02-21 07:41:00,159.23,159.24,159.21,159.22,138300000.0
2008-02-21 07:42:00,159.22,159.225,159.21,159.21,43600000.0
2008-02-21 07:43:00,159.21,159.21,159.2,159.205,75700000.0
2008-02-21 07:44:00,159.205,159.205,159.19,159.195,317400000.0
2008-02-21 07:45:00,159.195,159.2,159.195,159.195,65200000.0
2008-02-21 07:46:00,159.195,159.235,159.195,159.22,110900000.0
2008-02-21 07:47:00,159.22,159.225,159.22,159.225,26000000.0
2008-02-21 07:48:00,159.225,159.25,159.225,159.25,73000000.0
2008-02-21 07:49:00,159.25,159.25,159.225,159.24,162200000.0
2008-02-21 07:50:00,159.24,159.275,159.24,159.255,596000000.0
2008-02-21 07:51:00,159.255,159.26,159.25,159.255,448100000.0
2008-02-21 07:52:00,159.255,159.255,159.24,159.24,327000000.0
2008-02-21 07:53:00,159.24,159.24,159.225,159.225,52600000.0
2008-02-21 07:54:00,159.235,159.255,159.235,159.24,615700000.0
2008-02-21 07:55:00,159.24,159.255,159.24,159.255,229800000.0
2008-02-21 07:56:00,159.255,159.275,159.255,159.27,228200000.0
2008-02-21 07:57:00,159.27,159.28,159.27,159.275,62900000.0
2008-02-21 07:58:00,159.275,159.285,159.26,159.275,171600000.0
2008-02-21 07:59:00,159.275,159.28,159.26,159.28,149600000.0
2008-02-21 08:00:00,159.28,159.345,159.27,159.32,300900000.0
2008-02-21 08:01:00,159.32,159.32,159.28,159.305,313200000.0
2008-02-21 08:02:00,159.305,159.32,159.305,159.31,243000000.0
2008-02-21 08:03:00,159.31,159.34,159.31,159.325,115100000.0
2008-02-21 08:04:00,159.33,159.375,159.33,159.36,531400000.0
2008-02-21 08:05:00,159.36,159.415,159.355,159.385,157500000.0
2008-02-21 08:06:00,159.385,159.4,159.35,159.35,175000000.0
2008-02-21 08:07:00,159.36,159.39,159.345,159.39,135900000.0
2008-02-21 08:08:00,159.39,159.42,159.385,159.41,263300000.0
2008-02-21 08:09:00,159.41,159.415,159.395,159.395,106100000.0
2008-02-21 08:10:00,159.395,159.395,159.36,159.365,164100000.0
2008-02-21 08:11:00,159.365,159.365,159.34,159.35,96200000.0
2008-02-21 08:12:00,159.35,159.36,159.32,159.355,116200000.0
2008-02-21 08:13:00,159.355,159.36,159.34,159.34,108400000.0
2008-02-21 08:14:00,159.34,159.34,159.335,159.34,38400000.0
2008-02-21 08:15:00,159.34,159.355,159.335,159.355,37000000.0
2008-02-21 08:16:00,159.355,159.355,159.34,159.35,80700000.0
2008-02-21 08:17:00,159.345,159.355,159.32,159.355,146100000.0
2008-02-21 08:18:00,159.35,159.35,159.34,159.35,99600000.0
2008-02-21 08:19:00,159.35,159.36,159.34,159.355,103700000.0
2008-02-21 08:20:00,159.355,159.365,159.31,159.31,105800000.0
2008-02-21 08:21:00,159.31,159.315,159.295,159.31,190500000.0
2008-02-21 08:22:00,159.31,159.365,159.305,159.315,193200000.0
2008-02-21 08:23:00,159.315,159.335,159.31,159.31,159200000.0
2008-02-21 08:24:00,159.31,159.31,159.28,159.3,164100000.0
2008-02-21 08:25:00,159.3,159.35,159.3,159.345,331600000.0
2008-02-21 08:26:00,159.345,159.37,159.34,159.36,155100000.0
2008-02-21 08:27:00,159.36,159.38,159.305,159.31,273900000.0
2008-02-21 08:28:00,159.31,159.32,159.29,159.295,201900000.0
2008-02-21 08:29:00,159.295,159.33,159.29,159.32,195300000.0
2008-02-21 08:30:00,159.325,159.34,159.325,159.335,119400000.0
2008-02-21 08:31:00,159.335,159.335,159.32,159.325,46000000.0
2008-02-21 08:32:00,159.325,159.325,159.305,159.315,144400000.0
2008-02-21 08:33:00,159.315,159.33,159.305,159.32,164400000.0
2008-02-21 08:34:00,159.32,159.335,159.32,159.33,124900000.0
2008-02-21 08:35:00,159.33,159.335,159.28,159.285,118700000.0
2008-02-21 08:36:00,159.285,159.305,159.285,159.3,165800000.0
2008-02-21 08:37:00,159.3,159.315,159.29,159.3,214500000.0
2008-02-21 08:38:00,159.3,159.3,159.29,159.295,133000000.0
2008-02-21 08:39:00,159.295,159.31,159.29,159.3,164000000.0
2008-02-21 08:40:00,159.3,159.31,159.3,159.3,163200000.0
2008-02-21 08:41:00,159.3,159.32,159.3,159.305,160600000.0
2008-02-21 08:42:00,159.305,159.32,159.285,159.285,183600000.0
2008-02-21 08:43:00,159.285,159.29,159.175,159.175,259800000.0
2008-02-21 08:44:00,159.175,159.185,159.165,159.18,288300000.0
2008-02-21 08:45:00,159.18,159.185,159.145,159.155,607700002.0
2008-02-21 08:46:00,159.155,159.175,159.145,159.175,781800000.0
2008-02-21 08:47:00,159.175,159.215,159.165,159.195,542600000.0
2008-02-21 08:48:00,159.195,159.205,159.18,159.18,539800000.0
2008-02-21 08:49:00,159.18,159.19,159.175,159.175,167300000.0
2008-02-21 08:50:00,159.175,159.195,159.165,159.19,295600000.0
2008-02-21 08:51:00,159.19,159.195,159.155,159.155,641600000.0
2008-02-21 08:52:00,159.155,159.245,159.155,159.22,534300000.0
2008-02-21 08:53:00,159.22,159.235,159.205,159.22,549800000.0
2008-02-21 08:54:00,159.22,159.255,159.22,159.235,333100000.0
2008-02-21 08:55:00,159.245,159.28,159.245,159.265,316900000.0
2008-02-21 08:56:00,159.265,159.275,159.26,159.27,221400000.0
2008-02-21 08:57:00,159.27,159.275,159.25,159.255,267300000.0
2008-02-21 08:58:00,159.255,159.275,159.225,159.235,558000000.0
2008-02-21 08:59:00,159.235,159.245,159.225,159.245,166400000.0
2008-02-21 09:00:00,159.245,159.245,159.215,159.215,806100000.0
2008-02-21 09:01:00,159.215,159.235,159.2,159.235,337900000.0
2008-02-21 09:02:00,159.235,159.245,159.225,159.225,237400000.0
2008-02-21 09:03:00,159.225,159.31,159.225,159.305,267900000.0
2008-02-21 09:04:00,159.305,159.315,159.27,159.27,154300000.0
2008-02-21 09:05:00,159.27,159.29,159.27,159.28,107400000.0
2008-02-21 09:06:00,159.28,159.32,159.28,159.32,268200000.0
2008-02-21 09:07:00,159.32,159.355,159.31,159.35,272900000.0
2008-02-21 09:08:00,159.35,159.36,159.33,159.36,147500000.0
2008-02-21 09:09:00,159.36,159.385,159.36,159.385,253800000.0
2008-02-21 09:10:00,159.385,159.385,159.355,159.375,413700000.0
2008-02-21 09:11:00,159.375,159.375,159.33,159.34,201900000.0
2008-02-21 09:12:00,159.34,159.35,159.33,159.34,172100000.0
2008-02-21 09:13:00,159.34,159.36,159.335,159.35,199600000.0
2008-02-21 09:14:00,159.35,159.39,159.335,159.39,151800000.0
2008-02-21 09:15:00,159.39,159.4,159.345,159.37,207900000.0
2008-02-21 09:16:00,159.37,159.38,159.35,159.38,137200000.0
2008-02-21 09:17:00,159.38,159.42,159.375,159.4,173400000.0
2008-02-21 09:18:00,159.4,159.43,159.39,159.395,144500000.0
2008-02-21 09:19:00,159.395,159.41,159.36,159.37,219600000.0
2008-02-21 09:20:00,159.37,159.385,159.365,159.38,153100000.0
2008-02-21 09:21:00,159.38,159.41,159.38,159.385,137600000.0
2008-02-21 09:22:00,159.385,159.385,159.35,159.35,106750000.0
2008-02-21 09:23:00,159.35,159.35,159.33,159.345,225300000.0
2008-02-21 09:24:00,159.345,159.37,159.325,159.325,366400000.0
2008-02-21 09:25:00,159.325,159.33,159.29,159.295,138450000.0
2008-02-21 09:26:00,159.295,159.35,159.28,159.32,252950000.0
2008-02-21 09:27:00,159.32,159.32,159.27,159.285,198200000.0
2008-02-21 09:28:00,159.29,159.335,159.275,159.325,373600000.0
2008-02-21 09:29:00,159.325,159.35,159.315,159.335,347200000.0
2008-02-21 09:30:00,159.335,159.34,159.28,159.28,335900000.0
2008-02-21 09:31:00,159.28,159.285,159.26,159.285,232100000.0
2008-02-21 09:32:00,159.285,159.3,159.265,159.29,273200000.0
2008-02-21 09:33:00,159.29,159.3,159.28,159.29,365900000.0
2008-02-21 09:34:00,159.29,159.3,159.28,159.28,110900000.0
2008-02-21 09:35:00,159.28,159.305,159.28,159.305,377199999.0
2008-02-21 09:36:00,159.31,159.325,159.295,159.32,815200005.0
2008-02-21 09:37:00,159.32,159.335,159.3,159.305,1135200000.0
2008-02-21 09:38:00,159.305,159.365,159.305,159.345,725900000.0
2008-02-21 09:39:00,159.345,159.345,159.32,159.335,494200000.0
2008-02-21 09:40:00,159.335,159.39,159.335,159.355,455400000.0
2008-02-21 09:41:00,159.355,159.375,159.35,159.355,496600000.0
2008-02-21 09:42:00,159.355,159.36,159.32,159.32,207100000.0
2008-02-21 09:43:00,159.32,159.335,159.315,159.325,225000000.0
2008-02-21 09:44:00,159.325,159.36,159.325,159.34,187000000.0
2008-02-21 09:45:00,159.34,159.35,159.335,159.34,224800000.0
2008-02-21 09:46:00,159.34,159.36,159.34,159.345,151400000.0
2008-02-21 09:47:00,159.345,159.38,159.34,159.38,272100000.0
2008-02-21 09:48:00,159.38,159.39,159.35,159.35,204900000.0
2008-02-21 09:49:00,159.35,159.37,159.34,159.365,252000000.0
2008-02-21 09:50:00,159.37,159.385,159.36,159.365,202900000.0
2008-02-21 09:51:00,159.365,159.365,159.23,159.27,309300000.0
2008-02-21 09:52:00,159.275,159.305,159.21,159.22,373600002.0
2008-02-21 09:53:00,159.22,159.245,159.195,159.205,257100000.0
2008-02-21 09:54:00,159.205,159.25,159.19,159.225,225700000.0
2008-02-21 09:55:00,159.225,159.235,159.19,159.205,433299999.0
2008-02-21 09:56:00,159.205,159.22,159.195,159.215,477899997.0
2008-02-21 09:57:00,159.215,159.225,159.2,159.205,166200000.0
2008-02-21 09:58:00,159.205,159.21,159.175,159.185,387200000.0
2008-02-21 09:59:00,159.185,159.19,159.15,159.18,638600000.0
2008-02-21 10:00:00,159.18,159.19,159.14,159.16,657400000.0
2008-02-21 10:01:00,159.16,159.185,159.155,159.18,491599996.0
2008-02-21 10:02:00,159.18,159.18,159.125,159.125,355300000.0
2008-02-21 10:03:00,159.12,159.145,159.1,159.135,389600000.0
2008-02-21 10:04:00,159.135,159.15,159.13,159.135,776200000.0
2008-02-21 10:05:00,159.135,159.15,159.13,159.145,378900000.0
2008-02-21 10:06:00,159.145,159.155,159.13,159.14,558200000.0
2008-02-21 10:07:00,159.14,159.155,159.135,159.135,668400000.0
2008-02-21 10:08:00,159.135,159.16,159.135,159.16,576000000.0
2008-02-21 10:09:00,159.16,159.2,159.16,159.2,418500000.0
2008-02-21 10:10:00,159.2,159.2,159.18,159.18,107100000.0
2008-02-21 10:11:00,159.18,159.235,159.18,159.225,539200000.0
2008-02-21 10:12:00,159.225,159.26,159.215,159.235,629100000.0
2008-02-21 10:13:00,159.235,159.235,159.21,159.215,511100000.0
2008-02-21 10:14:00,159.215,159.225,159.175,159.2,897300000.0
2008-02-21 10:15:00,159.2,159.215,159.18,159.215,802400000.0
2008-02-21 10:16:00,159.22,159.235,159.195,159.225,407800000.0
2008-02-21 10:17:00,159.23,159.25,159.205,159.215,335100000.0
2008-02-21 10:18:00,159.215,159.215,159.18,159.2,224800000.0
2008-02-21 10:19:00,159.2,159.2,159.15,159.16,375300000.0
2008-02-21 10:20:00,159.16,159.2,159.155,159.185,181500000.0
2008-02-21 10:21:00,159.19,159.19,159.105,159.115,438700000.0
2008-02-21 10:22:00,159.115,159.135,159.08,159.11,213100000.0
2008-02-21 10:23:00,159.115,159.13,159.1,159.1,261600000.0
2008-02-21 10:24:00,159.1,159.13,159.095,159.11,218900000.0
2008-02-21 10:25:00,159.11,159.13,159.105,159.12,196300000.0
2008-02-21 10:26:00,159.12,159.13,159.095,159.105,179400000.0
2008-02-21 10:27:00,159.105,159.11,159.105,159.105,234600000.0
2008-02-21 10:28:00,159.105,159.115,159.1,159.105,298600000.0
2008-02-21 10:29:00,159.105,159.115,159.095,159.115,143600000.0
2008-02-21 10:30:00,159.115,159.12,159.08,159.09,217800000.0
2008-02-21 10:31:00,159.09,159.105,159.085,159.09,341600000.0
2008-02-21 10:32:00,159.095,159.13,159.095,159.13,158700000.0
2008-02-21 10:33:00,159.13,159.15,159.12,159.13,237000000.0
2008-02-21 10:34:00,159.13,159.135,159.12,159.125,98100000.0
2008-02-21 10:35:00,159.125,159.125,159.065,159.065,178300000.0
2008-02-21 10:36:00,159.065,159.1,159.065,159.095,94200000.0
2008-02-21 10:37:00,159.095,159.115,159.08,159.09,259800000.0
2008-02-21 10:38:00,159.09,159.13,159.09,159.13,434900000.0
2008-02-21 10:39:00,159.125,159.14,159.105,159.14,499700002.0
2008-02-21 10:40:00,159.14,159.14,159.12,159.135,137800000.0
2008-02-21 10:41:00,159.135,159.14,159.08,159.09,253000000.0
2008-02-21 10:42:00,159.09,159.125,159.08,159.12,221200000.0
2008-02-21 10:43:00,159.12,159.145,159.12,159.125,182400000.0
2008-02-21 10:44:00,159.125,159.13,159.045,159.05,514000004.0
2008-02-21 10:45:00,159.05,159.1,159.045,159.095,513800003.0
2008-02-21 10:46:00,159.095,159.105,159.075,159.09,691800000.0
2008-02-21 10:47:00,159.09,159.2,159.085,159.2,710500000.0
2008-02-21 10:48:00,159.2,159.21,159.15,159.165,702399999.0
2008-02-21 10:49:00,159.165,159.225,159.16,159.21,411800003.0
2008-02-21 10:50:00,159.21,159.23,159.2,159.22,127800000.0
2008-02-21 10:51:00,159.22,159.23,159.21,159.22,229900000.0
2008-02-21 10:52:00,159.22,159.27,159.2,159.265,264400000.0
2008-02-21 10:53:00,159.265,159.29,159.235,159.235,412800011.0
2008-02-21 10:54:00,159.235,159.24,159.195,159.195,309500000.0
2008-02-21 10:55:00,159.2,159.305,159.2,159.29,269300000.0
2008-02-21 10:56:00,159.29,159.29,159.215,159.22,163000000.0
2008-02-21 10:57:00,159.22,159.265,159.22,159.25,172700000.0
2008-02-21 10:58:00,159.25,159.26,159.24,159.25,376900000.0
2008-02-21 10:59:00,159.25,159.26,159.185,159.2,257500000.0
2008-02-21 11:00:00,159.22,159.225,159.185,159.225,191400000.0
2008-02-21 11:01:00,159.225,159.23,159.195,159.215,219900000.0
2008-02-21 11:02:00,159.215,159.245,159.195,159.235,516300000.0
2008-02-21 11:03:00,159.235,159.29,159.235,159.265,185200000.0
2008-02-21 11:04:00,159.265,159.27,159.23,159.25,255700000.0
2008-02-21 11:05:00,159.255,159.26,159.23,159.24,172000000.0
2008-02-21 11:06:00,159.24,159.26,159.22,159.245,88300000.0
2008-02-21 11:07:00,159.245,159.26,159.24,159.24,160100000.0
2008-02-21 11:08:00,159.245,159.26,159.225,159.24,202600000.0
2008-02-21 11:09:00,159.245,159.26,159.215,159.215,376400001.0
2008-02-21 11:10:00,159.215,159.22,159.2,159.215,216300000.0
2008-02-21 11:11:00,159.215,159.225,159.21,159.22,156800000.0
2008-02-21 11:12:00,159.22,159.225,159.2,159.2,177700000.0
2008-02-21 11:13:00,159.2,159.225,159.2,159.2,263700000.0
2008-02-21 11:14:00,159.2,159.205,159.165,159.175,233300000.0
2008-02-21 11:15:00,159.175,159.195,159.17,159.195,269100000.0
2008-02-21 11:16:00,159.19,159.19,159.15,159.165,446199999.0
2008-02-21 11:17:00,159.17,159.225,159.16,159.215,356100000.0
2008-02-21 11:18:00,159.215,159.24,159.18,159.23,448100000.0
2008-02-21 11:19:00,159.23,159.255,159.22,159.235,323800000.0
2008-02-21 11:20:00,159.23,159.27,159.23,159.27,214200000.0
2008-02-21 11:21:00,159.27,159.27,159.25,159.25,127500000.0
2008-02-21 11:22:00,159.25,159.265,159.22,159.255,214200000.0
2008-02-21 11:23:00,159.25,159.305,159.225,159.29,297700000.0
2008-02-21 11:24:00,159.29,159.295,159.265,159.28,220900000.0
2008-02-21 11:25:00,159.28,159.295,159.265,159.265,318600000.0
2008-02-21 11:26:00,159.265,159.3,159.26,159.28,526100000.0
2008-02-21 11:27:00,159.28,159.395,159.27,159.36,396200000.0
2008-02-21 11:28:00,159.355,159.375,159.275,159.295,390100000.0
2008-02-21 11:29:00,159.295,159.295,159.195,159.195,582600002.0
2008-02-21 11:30:00,159.2,159.28,159.185,159.225,354700000.0
2008-02-21 11:31:00,159.225,159.34,159.225,159.315,419100000.0
2008-02-21 11:32:00,159.315,159.36,159.295,159.36,291100000.0
2008-02-21 11:33:00,159.365,159.37,159.285,159.29,234900000.0
2008-02-21 11:34:00,159.28,159.29,159.245,159.245,371400000.0
2008-02-21 11:35:00,159.25,159.29,159.24,159.255,367700000.0
2008-02-21 11:36:00,159.255,159.26,159.235,159.24,235200000.0
2008-02-21 11:37:00,159.24,159.31,159.24,159.31,320000000.0
2008-02-21 11:38:00,159.315,159.34,159.26,159.28,301399999.0
2008-02-21 11:39:00,159.28,159.31,159.28,159.28,230100000.0
2008-02-21 11:40:00,159.28,159.29,159.26,159.27,256100000.0
2008-02-21 11:41:00,159.27,159.3,159.255,159.28,169000000.0
2008-02-21 11:42:00,159.28,159.33,159.28,159.305,247900000.0
2008-02-21 11:43:00,159.305,159.305,159.255,159.275,357500000.0
2008-02-21 11:44:00,159.27,159.28,159.25,159.26,305100000.0
2008-02-21 11:45:00,159.26,159.32,159.25,159.3,285900000.0
2008-02-21 11:46:00,159.3,159.33,159.26,159.29,249700000.0
2008-02-21 11:47:00,159.29,159.31,159.225,159.255,156900000.0
2008-02-21 11:48:00,159.255,159.3,159.24,159.295,182100000.0
2008-02-21 11:49:00,159.295,159.32,159.28,159.32,137400000.0
2008-02-21 11:50:00,159.32,159.33,159.295,159.3,300700000.0
2008-02-21 11:51:00,159.295,159.34,159.27,159.29,256600000.0
2008-02-21 11:52:00,159.29,159.29,159.255,159.26,213500000.0
2008-02-21 11:53:00,159.27,159.285,159.245,159.28,226200000.0
2008-02-21 11:54:00,159.28,159.285,159.26,159.27,170000000.0
2008-02-21 11:55:00,159.27,159.275,159.26,159.275,123200000.0
2008-02-21 11:56:00,159.275,159.36,159.27,159.34,134500000.0
2008-02-21 11:57:00,159.35,159.36,159.32,159.35,222600000.0
2008-02-21 11:58:00,159.35,159.38,159.315,159.375,331600000.0
2008-02-21 11:59:00,159.375,159.38,159.335,159.335,174400000.0
2008-02-21 12:00:00,159.335,159.37,159.335,159.355,380900000.0
2008-02-21 12:01:00,159.355,159.37,159.265,159.285,249300000.0
2008-02-21 12:02:00,159.29,159.31,159.28,159.31,261600001.0
2008-02-21 12:03:00,159.31,159.39,159.31,159.375,283000000.0
2008-02-21 12:04:00,159.37,159.38,159.35,159.355,145300000.0
2008-02-21 12:05:00,159.355,159.385,159.335,159.37,362900000.0
2008-02-21 12:06:00,159.37,159.41,159.37,159.41,272400000.0
2008-02-21 12:07:00,159.41,159.475,159.38,159.38,379600000.0
2008-02-21 12:08:00,159.39,159.39,159.36,159.365,234400000.0
2008-02-21 12:09:00,159.365,159.38,159.265,159.285,304200000.0
2008-02-21 12:10:00,159.29,159.39,159.28,159.39,297400000.0
2008-02-21 12:11:00,159.395,159.405,159.37,159.38,757300003.0
2008-02-21 12:12:00,159.38,159.38,159.345,159.36,452900003.0
2008-02-21 12:13:00,159.36,159.375,159.355,159.365,373200002.0
2008-02-21 12:14:00,159.365,159.375,159.345,159.36,259300000.0
2008-02-21 12:15:00,159.355,159.37,159.355,159.355,150200000.0
2008-02-21 12:16:00,159.355,159.365,159.345,159.345,433400000.0
2008-02-21 12:17:00,159.345,159.35,159.31,159.345,391700000.0
2008-02-21 12:18:00,159.345,159.36,159.33,159.33,119000000.0
2008-02-21 12:19:00,159.33,159.35,159.325,159.35,211400000.0
2008-02-21 12:20:00,159.35,159.36,159.305,159.34,307600000.0
2008-02-21 12:21:00,159.34,159.36,159.33,159.355,226400000.0
2008-02-21 12:22:00,159.36,159.37,159.32,159.345,237400000.0
2008-02-21 12:23:00,159.345,159.36,159.335,159.345,307800000.0
2008-02-21 12:24:00,159.345,159.36,159.34,159.355,97900000.0
2008-02-21 12:25:00,159.355,159.36,159.325,159.335,185100000.0
2008-02-21 12:26:00,159.335,159.34,159.33,159.33,169300000.0
2008-02-21 12:27:00,159.335,159.35,159.33,159.35,143000000.0
2008-02-21 12:28:00,159.35,159.37,159.34,159.36,117200000.0
2008-02-21 12:29:00,159.36,159.36,159.34,159.36,296900000.0
2008-02-21 12:30:00,159.35,159.37,159.33,159.36,251200000.0
2008-02-21 12:31:00,159.36,159.39,159.36,159.37,313799998.0
2008-02-21 12:32:00,159.37,159.405,159.37,159.375,171600000.0
2008-02-21 12:33:00,159.37,159.39,159.37,159.375,196200000.0
2008-02-21 12:34:00,159.375,159.405,159.375,159.4,316599998.0
2008-02-21 12:35:00,159.4,159.435,159.4,159.435,326700000.0
2008-02-21 12:36:00,159.435,159.47,159.4,159.4,228300000.0
2008-02-21 12:37:00,159.4,159.41,159.375,159.385,221500000.0
2008-02-21 12:38:00,159.385,159.405,159.385,159.385,135200000.0
2008-02-21 12:39:00,159.39,159.395,159.355,159.355,207200000.0
2008-02-21 12:40:00,159.355,159.36,159.325,159.345,441600000.0
2008-02-21 12:41:00,159.34,159.36,159.34,159.34,191100000.0
2008-02-21 12:42:00,159.34,159.36,159.335,159.34,213300000.0
2008-02-21 12:43:00,159.34,159.37,159.33,159.33,214200000.0
2008-02-21 12:44:00,159.335,159.36,159.33,159.36,134400000.0
2008-02-21 12:45:00,159.36,159.405,159.36,159.365,181600000.0
2008-02-21 12:46:00,159.365,159.44,159.365,159.425,150700000.0
2008-02-21 12:47:00,159.425,159.455,159.425,159.455,191000000.0
2008-02-21 12:48:00,159.46,159.47,159.42,159.44,259600000.0
2008-02-21 12:49:00,159.44,159.44,159.41,159.415,191200000.0
2008-02-21 12:50:00,159.415,159.475,159.415,159.455,252700000.0
2008-02-21 12:51:00,159.455,159.475,159.435,159.445,221600000.0
2008-02-21 12:52:00,159.445,159.465,159.445,159.465,86500000.0
2008-02-21 12:53:00,159.465,159.47,159.44,159.44,156700000.0
2008-02-21 12:54:00,159.44,159.46,159.43,159.43,137500000.0
2008-02-21 12:55:00,159.43,159.44,159.42,159.44,143900000.0
2008-02-21 12:56:00,159.44,159.475,159.43,159.435,217800000.0
2008-02-21 12:57:00,159.43,159.435,159.415,159.42,349100001.0
2008-02-21 12:58:00,159.42,159.42,159.41,159.41,248000000.0
2008-02-21 12:59:00,159.41,159.415,159.37,159.38,296700000.0
2008-02-21 13:00:00,159.38,159.405,159.355,159.385,250600000.0
2008-02-21 13:01:00,159.385,159.58,159.385,159.56,326900001.0
2008-02-21 13:02:00,159.56,159.575,159.505,159.515,670400001.0
2008-02-21 13:03:00,159.515,159.52,159.475,159.48,274900002.0
2008-02-21 13:04:00,159.475,159.48,159.4,159.4,229700000.0
2008-02-21 13:05:00,159.4,159.415,159.4,159.41,163400000.0
2008-02-21 13:06:00,159.41,159.425,159.405,159.42,251500001.0
2008-02-21 13:07:00,159.42,159.46,159.41,159.415,309900000.0
2008-02-21 13:08:00,159.415,159.43,159.38,159.38,158600000.0
2008-02-21 13:09:00,159.38,159.4,159.365,159.37,296100000.0
2008-02-21 13:10:00,159.37,159.39,159.345,159.345,313900000.0
2008-02-21 13:11:00,159.345,159.365,159.34,159.35,245900000.0
2008-02-21 13:12:00,159.35,159.35,159.305,159.32,271400000.0
2008-02-21 13:13:00,159.32,159.335,159.32,159.33,209500000.0
2008-02-21 13:14:00,159.33,159.34,159.32,159.335,131700000.0
2008-02-21 13:15:00,159.335,159.34,159.305,159.325,332500001.0
2008-02-21 13:16:00,159.325,159.345,159.315,159.335,192600000.0
2008-02-21 13:17:00,159.335,159.345,159.32,159.335,165500000.0
2008-02-21 13:18:00,159.34,159.355,159.315,159.34,222400000.0
2008-02-21 13:19:00,159.34,159.38,159.33,159.365,416600000.0
2008-02-21 13:20:00,159.365,159.375,159.355,159.365,311600000.0
2008-02-21 13:21:00,159.365,159.38,159.355,159.36,139200000.0
2008-02-21 13:22:00,159.36,159.38,159.36,159.37,146500000.0
2008-02-21 13:23:00,159.37,159.37,159.335,159.34,334800002.0
2008-02-21 13:24:00,159.34,159.34,159.295,159.295,578300006.0
2008-02-21 13:25:00,159.295,159.315,159.295,159.315,234300000.0
2008-02-21 13:26:00,159.315,159.325,159.29,159.29,94400000.0
2008-02-21 13:27:00,159.29,159.3,159.27,159.275,167200000.0
2008-02-21 13:28:00,159.28,159.305,159.225,159.225,448200000.0
2008-02-21 13:29:00,159.225,159.255,159.2,159.215,364500000.0
2008-02-21 13:30:00,159.22,159.23,159.195,159.215,165500000.0
2008-02-21 13:31:00,159.215,159.255,159.21,159.25,146800000.0
2008-02-21 13:32:00,159.25,159.27,159.24,159.26,205000000.0
2008-02-21 13:33:00,159.26,159.29,159.26,159.275,133100000.0
2008-02-21 13:34:00,159.27,159.31,159.27,159.31,134400000.0
2008-02-21 13:35:00,159.31,159.325,159.285,159.325,202900000.0
2008-02-21 13:36:00,159.315,159.34,159.3,159.315,279400001.0
2008-02-21 13:37:00,159.31,159.325,159.3,159.315,314400000.0
2008-02-21 13:38:00,159.315,159.34,159.31,159.33,197300000.0
2008-02-21 13:39:00,159.33,159.33,159.315,159.33,318700000.0
2008-02-21 13:40:00,159.33,159.365,159.32,159.34,162100000.0
2008-02-21 13:41:00,159.335,159.385,159.325,159.33,329950000.0
2008-02-21 13:42:00,159.33,159.33,159.27,159.28,291200000.0
2008-02-21 13:43:00,159.28,159.295,159.275,159.28,295500000.0
2008-02-21 13:44:00,159.28,159.29,159.275,159.28,61400000.0
2008-02-21 13:45:00,159.28,159.32,159.275,159.32,183900001.0
2008-02-21 13:46:00,159.32,159.34,159.32,159.33,91400000.0
2008-02-21 13:47:00,159.33,159.38,159.33,159.375,205700000.0
2008-02-21 13:48:00,159.38,159.4,159.375,159.39,202100000.0
2008-02-21 13:49:00,159.39,159.39,159.38,159.38,70000000.0
2008-02-21 13:50:00,159.38,159.38,159.3,159.305,152100000.0
2008-02-21 13:51:00,159.3,159.31,159.27,159.295,139200000.0
2008-02-21 13:52:00,159.295,159.325,159.295,159.3,123900000.0
2008-02-21 13:53:00,159.3,159.32,159.3,159.3,158900000.0
2008-02-21 13:54:00,159.3,159.3,159.28,159.285,166700000.0
2008-02-21 13:55:00,159.285,159.285,159.265,159.265,198800000.0
2008-02-21 13:56:00,159.265,159.315,159.265,159.29,238400000.0
2008-02-21 13:57:00,159.29,159.33,159.28,159.32,353400001.0
2008-02-21 13:58:00,159.32,159.335,159.275,159.28,168199999.0
2008-02-21 13:59:00,159.28,159.28,159.235,159.235,146500000.0
2008-02-21 14:00:00,159.225,159.24,159.205,159.205,399000000.0
2008-02-21 14:01:00,159.205,159.205,159.135,159.16,811999991.0
2008-02-21 14:02:00,159.155,159.21,159.095,159.205,934599999.0
2008-02-21 14:03:00,159.205,159.275,159.18,159.24,578900000.0
2008-02-21 14:04:00,159.235,159.3,159.21,159.235,627100000.0
2008-02-21 14:05:00,159.235,159.235,159.21,159.215,528300000.0
2008-02-21 14:06:00,159.215,159.24,159.215,159.23,252400000.0
2008-02-21 14:07:00,159.23,159.23,159.195,159.215,232600000.0
2008-02-21 14:08:00,159.215,159.23,159.21,159.225,108300000.0
2008-02-21 14:09:00,159.225,159.225,159.2,159.21,164500000.0
2008-02-21 14:10:00,159.21,159.22,159.21,159.22,114400000.0
2008-02-21 14:11:00,159.22,159.225,159.21,159.215,155100000.0
2008-02-21 14:12:00,159.22,159.26,159.22,159.25,228600000.0
2008-02-21 14:13:00,159.25,159.28,159.23,159.265,229900000.0
2008-02-21 14:14:00,159.265,159.28,159.26,159.27,184400000.0
2008-02-21 14:15:00,159.27,159.285,159.27,159.28,142900000.0
2008-02-21 14:16:00,159.28,159.33,159.275,159.31,167300000.0
2008-02-21 14:17:00,159.31,159.31,159.27,159.27,260000001.0
2008-02-21 14:18:00,159.27,159.29,159.265,159.28,229700000.0
2008-02-21 14:19:00,159.28,159.345,159.28,159.305,250700000.0
2008-02-21 14:20:00,159.3,159.3,159.29,159.295,69900000.0
2008-02-21 14:21:00,159.295,159.32,159.29,159.32,205100000.0
2008-02-21 14:22:00,159.32,159.35,159.32,159.345,202500000.0
2008-02-21 14:23:00,159.345,159.35,159.3,159.3,266600000.0
2008-02-21 14:24:00,159.3,159.335,159.28,159.33,288200000.0
2008-02-21 14:25:00,159.33,159.33,159.295,159.315,340700000.0
2008-02-21 14:26:00,159.31,159.345,159.305,159.34,173600000.0
2008-02-21 14:27:00,159.34,159.37,159.34,159.35,94500000.0
2008-02-21 14:28:00,159.35,159.37,159.35,159.365,121500000.0
2008-02-21 14:29:00,159.365,159.37,159.36,159.36,91900000.0
2008-02-21 14:30:00,159.36,159.365,159.36,159.36,99200000.0
2008-02-21 14:31:00,159.36,159.37,159.345,159.37,314500002.0
2008-02-21 14:32:00,159.37,159.37,159.34,159.34,102900000.0
2008-02-21 14:33:00,159.34,159.34,159.31,159.32,87600000.0
2008-02-21 14:34:00,159.32,159.32,159.3,159.3,113500000.0
2008-02-21 14:35:00,159.3,159.31,159.295,159.295,211000000.0
2008-02-21 14:36:00,159.295,159.3,159.235,159.245,309200000.0
2008-02-21 14:37:00,159.245,159.28,159.245,159.28,287500000.0
2008-02-21 14:38:00,159.28,159.29,159.28,159.28,172500000.0
2008-02-21 14:39:00,159.285,159.33,159.28,159.33,103300000.0
2008-02-21 14:40:00,159.33,159.355,159.33,159.34,246100000.0
2008-02-21 14:41:00,159.34,159.345,159.31,159.32,248200000.0
2008-02-21 14:42:00,159.32,159.335,159.32,159.335,171500000.0
2008-02-21 14:43:00,159.335,159.38,159.335,159.38,165100000.0
2008-02-21 14:44:00,159.38,159.38,159.355,159.36,150500000.0
2008-02-21 14:45:00,159.36,159.365,159.34,159.35,191600000.0
2008-02-21 14:46:00,159.35,159.35,159.285,159.315,302300000.0
2008-02-21 14:47:00,159.31,159.35,159.305,159.33,255100000.0
2008-02-21 14:48:00,159.33,159.33,159.25,159.27,340500000.0
2008-02-21 14:49:00,159.27,159.295,159.245,159.295,808200000.0
2008-02-21 14:50:00,159.295,159.305,159.27,159.3,475700000.0
2008-02-21 14:51:00,159.305,159.315,159.3,159.3,107100000.0
2008-02-21 14:52:00,159.3,159.385,159.3,159.36,251100000.0
2008-02-21 14:53:00,159.36,159.37,159.355,159.355,144600000.0
2008-02-21 14:54:00,159.355,159.365,159.32,159.33,89200000.0
2008-02-21 14:55:00,159.33,159.35,159.33,159.35,241000000.0
2008-02-21 14:56:00,159.35,159.36,159.33,159.33,128800000.0
2008-02-21 14:57:00,159.33,159.36,159.32,159.33,701899999.0
2008-02-21 14:58:00,159.33,159.33,159.32,159.33,207100000.0
2008-02-21 14:59:00,159.33,159.335,159.315,159.33,378999995.0
2008-02-21 15:00:00,159.33,159.34,159.32,159.33,224700000.0
2008-02-21 15:01:00,159.33,159.39,159.33,159.37,190500000.0
2008-02-21 15:02:00,159.37,159.395,159.355,159.38,297600000.0
2008-02-21 15:03:00,159.38,159.395,159.37,159.37,205300000.0
2008-02-21 15:04:00,159.37,159.395,159.37,159.38,267400001.0
2008-02-21 15:05:00,159.38,159.41,159.38,159.39,312200000.0
2008-02-21 15:06:00,159.39,159.395,159.375,159.375,179700000.0
2008-02-21 15:07:00,159.375,159.395,159.37,159.385,151000000.0
2008-02-21 15:08:00,159.385,159.395,159.38,159.385,178700000.0
2008-02-21 15:09:00,159.385,159.385,159.325,159.325,260200000.0
2008-02-21 15:10:00,159.33,159.355,159.33,159.345,123600000.0
2008-02-21 15:11:00,159.35,159.35,159.28,159.305,456000001.0
2008-02-21 15:12:00,159.3,159.345,159.29,159.3,358700000.0
2008-02-21 15:13:00,159.3,159.31,159.275,159.275,503000001.0
2008-02-21 15:14:00,159.275,159.29,159.255,159.265,183300000.0
2008-02-21 15:15:00,159.265,159.28,159.25,159.26,583900000.0
2008-02-21 15:16:00,159.26,159.295,159.25,159.28,244800000.0
2008-02-21 15:17:00,159.28,159.285,159.255,159.285,205700000.0
2008-02-21 15:18:00,159.285,159.3,159.28,159.29,155800000.0
2008-02-21 15:19:00,159.29,159.335,159.29,159.31,270500000.0
2008-02-21 15:20:00,159.31,159.34,159.31,159.31,311000000.0
2008-02-21 15:21:00,159.31,159.315,159.27,159.28,274799997.0
2008-02-21 15:22:00,159.28,159.295,159.23,159.295,396400000.0
2008-02-21 15:23:00,159.295,159.295,159.28,159.28,167200000.0
2008-02-21 15:24:00,159.28,159.295,159.255,159.275,475400000.0
2008-02-21 15:25:00,159.275,159.28,159.255,159.265,257000003.0
2008-02-21 15:26:00,159.265,159.295,159.255,159.295,370200000.0
2008-02-21 15:27:00,159.295,159.32,159.295,159.305,337400000.0
2008-02-21 15:28:00,159.305,159.32,159.3,159.305,255100000.0
2008-02-21 15:29:00,159.305,159.325,159.28,159.315,492900001.0
2008-02-21 15:30:00,159.315,159.355,159.255,159.295,511500000.0
2008-02-21 15:31:00,159.295,159.365,159.29,159.33,289200000.0
2008-02-21 15:32:00,159.33,159.34,159.255,159.34,487300000.0
2008-02-21 15:33:00,159.34,159.345,159.28,159.3,609200000.0
2008-02-21 15:34:00,159.3,159.335,159.295,159.325,336000000.0
2008-02-21 15:35:00,159.325,159.325,159.295,159.305,580199995.0
2008-02-21 15:36:00,159.305,159.305,159.26,159.27,716199990.0
2008-02-21 15:37:00,159.27,159.305,159.26,159.295,751900002.0
2008-02-21 15:38:00,159.295,159.305,159.27,159.295,650800000.0
2008-02-21 15:39:00,159.295,159.315,159.25,159.27,594600001.0
2008-02-21 15:40:00,159.27,159.305,159.265,159.295,459600000.0
2008-02-21 15:41:00,159.3,159.305,159.28,159.3,1131000001.0
2008-02-21 15:42:00,159.3,159.335,159.295,159.3,810900001.0
2008-02-21 15:43:00,159.3,159.305,159.29,159.29,477600000.0
2008-02-21 15:44:00,159.285,159.335,159.285,159.3,621600007.0
2008-02-21 15:45:00,159.3,159.345,159.3,159.33,508600003.0
2008-02-21 15:46:00,159.33,159.365,159.32,159.36,265800000.0
2008-02-21 15:47:00,159.36,159.41,159.36,159.36,375400000.0
2008-02-21 15:48:00,159.36,159.37,159.335,159.36,511600003.0
2008-02-21 15:49:00,159.36,159.375,159.35,159.35,661600007.0
2008-02-21 15:50:00,159.35,159.375,159.325,159.37,321800000.0
2008-02-21 15:51:00,159.37,159.375,159.32,159.33,317900000.0
2008-02-21 15:52:00,159.33,159.36,159.325,159.33,484100000.0
2008-02-21 15:53:00,159.33,159.35,159.3,159.35,218100001.0
2008-02-21 15:54:00,159.345,159.38,159.345,159.35,314900000.0
2008-02-21 15:55:00,159.35,159.36,159.35,159.35,504000000.0
2008-02-21 15:56:00,159.36,159.365,159.355,159.355,175500000.0
2008-02-21 15:57:00,159.355,159.375,159.35,159.35,223000000.0
2008-02-21 15:58:00,159.35,159.385,159.35,159.38,310100001.0
2008-02-21 15:59:00,159.38,159.385,159.345,159.355,235000000.0
2008-02-21 16:00:00,159.355,159.365,159.35,159.355,205600000.0
2008-02-21 16:01:00,159.355,159.37,159.33,159.345,298100000.0
2008-02-21 16:02:00,159.345,159.345,159.31,159.32,177200000.0
2008-02-21 16:03:00,159.32,159.33,159.315,159.32,117100000.0
2008-02-21 16:04:00,159.32,159.34,159.31,159.335,149400000.0
2008-02-21 16:05:00,159.335,159.335,159.285,159.285,140800000.0
2008-02-21 16:06:00,159.285,159.29,159.265,159.28,290000000.0
2008-02-21 16:07:00,159.28,159.29,159.27,159.275,247599999.0
2008-02-21 16:08:00,159.275,159.31,159.275,159.295,266000000.0
2008-02-21 16:09:00,159.295,159.31,159.295,159.31,173700001.0
2008-02-21 16:10:00,159.31,159.31,159.255,159.255,335500000.0
2008-02-21 16:11:00,159.255,159.255,159.215,159.25,299300000.0
2008-02-21 16:12:00,159.25,159.275,159.24,159.24,274000000.0
2008-02-21 16:13:00,159.245,159.255,159.22,159.225,400399997.0
2008-02-21 16:14:00,159.225,159.235,159.21,159.22,750700000.0
2008-02-21 16:15:00,159.22,159.235,159.21,159.22,665799999.0
2008-02-21 16:16:00,159.22,159.24,159.21,159.215,802500000.0
2008-02-21 16:17:00,159.22,159.265,159.21,159.265,363400000.0
2008-02-21 16:18:00,159.265,159.265,159.23,159.24,261100000.0
2008-02-21 16:19:00,159.24,159.26,159.235,159.255,413700000.0
2008-02-21 16:20:00,159.255,159.26,159.25,159.255,315500000.0
2008-02-21 16:21:00,159.255,159.255,159.2,159.24,537400000.0
2008-02-21 16:22:00,159.24,159.26,159.235,159.24,640100000.0
2008-02-21 16:23:00,159.24,159.255,159.225,159.24,1223500000.0
2008-02-21 16:24:00,159.235,159.275,159.235,159.24,1674299990.0
2008-02-21 16:25:00,159.245,159.25,159.225,159.235,1326099994.0
2008-02-21 16:26:00,159.235,159.26,159.21,159.22,928400001.0
2008-02-21 16:27:00,159.215,159.225,159.16,159.195,1327499995.0
2008-02-21 16:28:00,159.195,159.23,159.18,159.22,277000000.0
2008-02-21 16:29:00,159.22,159.24,159.215,159.22,584500000.0
2008-02-21 16:30:00,159.22,159.27,159.19,159.245,379400000.0
2008-02-21 16:31:00,159.24,159.26,159.195,159.2,483200000.0
2008-02-21 16:32:00,158.89,158.91,158.86,158.88,406700000.0
2008-02-21 16:33:00,159.205,159.22,159.17,159.18,406700000.0
2008-02-21 16:34:00,159.18,159.18,159.16,159.165,421800000.0
2008-02-21 16:35:00,159.165,159.17,159.13,159.15,276700000.0
2008-02-21 16:36:00,159.15,159.16,159.11,159.125,283900000.0
2008-02-21 16:37:00,159.125,159.175,159.12,159.175,254200000.0
2008-02-21 16:38:00,159.17,159.195,159.15,159.195,331900000.0
2008-02-21 16:39:00,159.195,159.195,159.18,159.18,347800000.0
2008-02-21 16:40:00,159.19,159.225,159.18,159.215,296400000.0
2008-02-21 16:41:00,159.215,159.26,159.215,159.25,319700000.0
2008-02-21 16:42:00,159.25,159.295,159.25,159.28,219300000.0
2008-02-21 16:43:00,159.28,159.3,159.255,159.28,370100000.0
2008-02-21 16:44:00,159.28,159.28,159.25,159.28,519400000.0
2008-02-21 16:45:00,159.28,159.315,159.23,159.24,395900000.0
2008-02-21 16:46:00,159.24,159.275,159.19,159.21,214500000.0
2008-02-21 16:47:00,159.21,159.25,159.205,159.23,297100000.0
2008-02-21 16:48:00,159.23,159.23,159.18,159.18,360500000.0
2008-02-21 16:49:00,159.175,159.195,159.17,159.18,278500000.0
2008-02-21 16:50:00,159.18,159.2,159.165,159.19,605600000.0
2008-02-21 16:51:00,159.19,159.195,159.155,159.17,375800000.0
2008-02-21 16:52:00,159.17,159.185,159.17,159.185,123600000.0
2008-02-21 16:53:00,159.185,159.22,159.185,159.21,282000000.0
2008-02-21 16:54:00,159.21,159.225,159.195,159.21,234700000.0
2008-02-21 16:55:00,159.21,159.23,159.19,159.19,308600000.0
2008-02-21 16:56:00,159.19,159.22,159.18,159.215,405300000.0
2008-02-21 16:57:00,159.215,159.225,159.215,159.215,254700000.0
2008-02-21 16:58:00,159.215,159.215,159.18,159.18,804700000.0
2008-02-21 16:59:00,159.18,159.215,159.165,159.185,661800000.0
2008-02-21 17:00:00,159.185,159.195,158.94,159.095,831600000.0
2008-02-21 17:01:00,159.095,159.095,158.985,159.015,771150000.0
2008-02-21 17:02:00,159.015,159.025,158.845,158.875,895700000.0
2008-02-21 17:03:00,158.875,158.885,158.785,158.83,345900000.0
2008-02-21 17:04:00,158.83,158.895,158.83,158.83,528400000.0
2008-02-21 17:05:00,158.83,158.86,158.815,158.845,549600000.0
2008-02-21 17:06:00,158.85,158.93,158.845,158.915,349500000.0
2008-02-21 17:07:00,158.915,158.925,158.865,158.925,647800000.0
2008-02-21 17:08:00,158.92,158.975,158.905,158.915,807400001.0
2008-02-21 17:09:00,158.92,158.94,158.895,158.925,1175000000.0
2008-02-21 17:10:00,158.925,158.975,158.915,158.965,870900000.0
2008-02-21 17:11:00,158.975,159.025,158.965,159.005,741100001.0
2008-02-21 17:12:00,159.005,159.025,158.965,158.975,1154900001.0
2008-02-21 17:13:00,158.975,159.02,158.975,159.005,515700000.0
2008-02-21 17:14:00,159.005,159.01,158.995,159.005,603200000.0
2008-02-21 17:15:00,159.005,159.035,158.995,159.025,673299998.0
2008-02-21 17:16:00,159.025,159.025,158.985,159.015,1466900001.0
2008-02-21 17:17:00,159.015,159.105,159.01,159.06,859799999.0
2008-02-21 17:18:00,159.06,159.105,159.06,159.065,1206700005.0
2008-02-21 17:19:00,159.065,159.12,159.065,159.08,756000000.0
2008-02-21 17:20:00,159.08,159.09,159.05,159.065,553300000.0
2008-02-21 17:21:00,159.065,159.1,159.03,159.08,457500000.0
2008-02-21 17:22:00,159.08,159.085,159.035,159.04,413300000.0
2008-02-21 17:23:00,159.04,159.065,159.025,159.035,571900000.0
2008-02-21 17:24:00,159.035,159.07,159.015,159.055,478500001.0
2008-02-21 17:25:00,159.055,159.065,158.995,159.01,465800000.0
2008-02-21 17:26:00,159.005,159.035,159.005,159.02,562900000.0
2008-02-21 17:27:00,159.02,159.02,158.94,158.94,762000000.0
2008-02-21 17:28:00,158.94,159.0,158.91,158.91,733400000.0
2008-02-21 17:29:00,158.91,158.955,158.895,158.945,295800000.0
2008-02-21 17:30:00,158.945,158.965,158.885,158.94,376500000.0
2008-02-21 17:31:00,158.945,158.95,158.875,158.905,901300002.0
2008-02-21 17:32:00,158.905,158.915,158.87,158.88,941500003.0
2008-02-21 17:33:00,158.88,158.88,158.795,158.795,532200000.0
2008-02-21 17:34:00,158.795,158.895,158.785,158.85,884300000.0
2008-02-21 17:35:00,158.86,158.86,158.79,158.79,457900000.0
2008-02-21 17:36:00,158.79,158.825,158.77,158.79,763600000.0
2008-02-21 17:37:00,158.79,158.845,158.785,158.82,357000000.0
2008-02-21 17:38:00,158.82,158.85,158.81,158.84,394200000.0
2008-02-21 17:39:00,158.835,158.93,158.83,158.915,443050000.0
2008-02-21 17:40:00,158.915,158.93,158.87,158.895,498400000.0
2008-02-21 17:41:00,158.89,158.9,158.84,158.885,296800000.0
2008-02-21 17:42:00,158.885,158.96,158.885,158.93,424100000.0
2008-02-21 17:43:00,158.93,158.945,158.88,158.9,469500000.0
2008-02-21 17:44:00,158.895,158.93,158.88,158.91,438900000.0
2008-02-21 17:45:00,158.91,158.91,158.87,158.88,492800000.0
2008-02-21 17:46:00,158.88,159.01,158.875,158.965,458100000.0
2008-02-21 17:47:00,158.96,158.99,158.935,158.97,482700000.0
2008-02-21 17:48:00,158.97,159.0,158.935,158.945,579100000.0
2008-02-21 17:49:00,158.945,158.98,158.915,158.97,658300000.0
2008-02-21 17:50:00,158.97,159.02,158.97,158.98,1006799999.0
2008-02-21 17:51:00,158.975,159.01,158.955,159.0,551300000.0
2008-02-21 17:52:00,159.0,159.025,158.985,158.99,339600000.0
2008-02-21 17:53:00,158.985,159.035,158.945,158.99,898600000.0
2008-02-21 17:54:00,158.99,159.04,158.965,158.985,832700000.0
2008-02-21 17:55:00,158.98,158.985,158.905,158.93,409500000.0
2008-02-21 17:56:00,158.94,159.025,158.925,159.01,671099999.0
2008-02-21 17:57:00,159.01,159.095,159.005,159.075,928100000.0
2008-02-21 17:58:00,159.075,159.1,159.035,159.05,363100000.0
2008-02-21 17:59:00,159.05,159.07,159.01,159.01,282600000.0
2008-02-21 18:00:00,159.005,159.05,158.975,159.05,278400000.0
2008-02-21 18:01:00,159.055,159.075,159.0,159.035,417000000.0
2008-02-21 18:02:00,159.035,159.06,159.015,159.045,331800000.0
2008-02-21 18:03:00,159.045,159.065,159.045,159.045,356100000.0
2008-02-21 18:04:00,159.045,159.08,159.04,159.05,478300000.0
2008-02-21 18:05:00,159.05,159.085,159.03,159.06,493600000.0
2008-02-21 18:06:00,159.06,159.115,159.06,159.11,465200000.0
2008-02-21 18:07:00,159.11,159.21,159.105,159.18,581100000.0
2008-02-21 18:08:00,159.18,159.235,159.175,159.225,538099998.0
2008-02-21 18:09:00,159.225,159.24,159.16,159.18,771200000.0
2008-02-21 18:10:00,159.18,159.225,159.16,159.215,377100000.0
2008-02-21 18:11:00,159.215,159.22,159.18,159.2,325700000.0
2008-02-21 18:12:00,159.2,159.2,159.1,159.105,609500000.0
2008-02-21 18:13:00,159.1,159.22,159.1,159.22,337600000.0
2008-02-21 18:14:00,159.22,159.265,159.215,159.245,428300000.0
2008-02-21 18:15:00,159.245,159.27,159.205,159.21,342500000.0
2008-02-21 18:16:00,159.21,159.27,159.205,159.265,197700000.0
2008-02-21 18:17:00,159.265,159.29,159.24,159.265,506100000.0
2008-02-21 18:18:00,159.265,159.28,159.245,159.25,296600000.0
2008-02-21 18:19:00,159.25,159.275,159.225,159.225,196700000.0
2008-02-21 18:20:00,159.225,159.24,159.145,159.195,998000005.0
2008-02-21 18:21:00,159.19,159.19,159.155,159.155,298400000.0
2008-02-21 18:22:00,159.16,159.18,159.13,159.135,320700000.0
2008-02-21 18:23:00,159.135,159.185,159.135,159.16,900700000.0
2008-02-21 18:24:00,159.16,159.19,159.135,159.135,445600001.0
2008-02-21 18:25:00,159.135,159.16,159.075,159.14,398600000.0
2008-02-21 18:26:00,159.14,159.2,159.12,159.15,346700000.0
2008-02-21 18:27:00,159.15,159.245,159.15,159.23,270400000.0
2008-02-21 18:28:00,159.23,159.27,159.21,159.26,243600000.0
2008-02-21 18:29:00,159.26,159.29,159.215,159.235,193200000.0
2008-02-21 18:30:00,159.235,159.29,159.21,159.285,162400000.0
2008-02-21 18:31:00,159.285,159.285,159.21,159.27,272000000.0
2008-02-21 18:32:00,159.27,159.305,159.27,159.3,156100000.0
2008-02-21 18:33:00,159.3,159.3,159.26,159.275,323600000.0
2008-02-21 18:34:00,159.27,159.28,159.195,159.215,432600000.0
2008-02-21 18:35:00,159.215,159.22,159.195,159.21,190600000.0
2008-02-21 18:36:00,159.21,159.25,159.195,159.195,217600000.0
2008-02-21 18:37:00,159.195,159.23,159.165,159.23,641700000.0
2008-02-21 18:38:00,159.23,159.295,159.23,159.28,261900000.0
2008-02-21 18:39:00,159.28,159.285,159.22,159.235,236200000.0
2008-02-21 18:40:00,159.235,159.32,159.225,159.315,371800000.0
2008-02-21 18:41:00,159.315,159.33,159.29,159.32,227300000.0
2008-02-21 18:42:00,159.32,159.35,159.29,159.35,272300000.0
2008-02-21 18:43:00,159.35,159.35,159.3,159.315,386200000.0
2008-02-21 18:44:00,159.315,159.335,159.29,159.3,377700000.0
2008-02-21 18:45:00,159.295,159.335,159.275,159.33,622300000.0
2008-02-21 18:46:00,159.33,159.425,159.32,159.39,498200000.0
2008-02-21 18:47:00,159.385,159.42,159.355,159.36,264100000.0
2008-02-21 18:48:00,159.36,159.395,159.33,159.37,413600000.0
2008-02-21 18:49:00,159.365,159.42,159.365,159.39,794899996.0
2008-02-21 18:50:00,159.39,159.4,159.365,159.385,942900000.0
2008-02-21 18:51:00,159.38,159.41,159.355,159.395,709000000.0
2008-02-21 18:52:00,159.39,159.39,159.345,159.355,882000001.0
2008-02-21 18:53:00,159.355,159.355,159.305,159.34,755000004.0
2008-02-21 18:54:00,159.34,159.41,159.335,159.4,1314399998.0
2008-02-21 18:55:00,159.395,159.395,159.345,159.355,785900000.0
2008-02-21 18:56:00,159.35,159.355,159.315,159.32,724000000.0
2008-02-21 18:57:00,159.32,159.345,159.32,159.34,404400000.0
2008-02-21 18:58:00,159.34,159.39,159.33,159.37,544800000.0
2008-02-21 18:59:00,159.365,159.38,159.35,159.38,1038100001.0
2008-02-21 19:00:00,159.38,159.385,159.355,159.365,567800000.0
2008-02-21 19:01:00,159.365,159.365,159.325,159.325,765900000.0
2008-02-21 19:02:00,159.325,159.355,159.325,159.355,936900000.0
2008-02-21 19:03:00,159.355,159.37,159.335,159.35,464799999.0
2008-02-21 19:04:00,159.35,159.37,159.325,159.325,309100000.0
2008-02-21 19:05:00,159.325,159.325,159.295,159.3,284300000.0
2008-02-21 19:06:00,159.3,159.345,159.295,159.345,638500000.0
2008-02-21 19:07:00,159.34,159.34,159.315,159.325,387700000.0
2008-02-21 19:08:00,159.325,159.325,159.255,159.26,436600000.0
2008-02-21 19:09:00,159.26,159.26,159.2,159.225,559000000.0
2008-02-21 19:10:00,159.225,159.235,159.11,159.175,527600000.0
2008-02-21 19:11:00,159.175,159.195,159.125,159.125,923400000.0
2008-02-21 19:12:00,159.125,159.255,159.125,159.225,734600000.0
2008-02-21 19:13:00,159.235,159.255,159.205,159.24,572900000.0
2008-02-21 19:14:00,159.24,159.24,159.215,159.22,781200000.0
2008-02-21 19:15:00,159.22,159.225,159.19,159.195,450300000.0
2008-02-21 19:16:00,159.195,159.205,159.135,159.14,1058000000.0
2008-02-21 19:17:00,159.14,159.18,159.135,159.165,1035800000.0
2008-02-21 19:18:00,159.165,159.185,159.115,159.125,790600000.0
2008-02-21 19:19:00,159.125,159.125,159.065,159.105,1058500000.0
2008-02-21 19:20:00,159.105,159.105,159.005,159.005,774150000.0
2008-02-21 19:21:00,159.005,159.015,158.99,158.995,461400000.0
2008-02-21 19:22:00,158.995,159.005,158.985,158.995,877800002.0
2008-02-21 19:23:00,158.995,159.005,158.965,158.995,423700000.0
2008-02-21 19:24:00,158.995,159.025,158.985,159.025,543700000.0
2008-02-21 19:25:00,159.025,159.07,159.02,159.06,256900000.0
2008-02-21 19:26:00,159.06,159.09,159.04,159.08,252700000.0
2008-02-21 19:27:00,159.08,159.08,159.0,159.01,498600000.0
2008-02-21 19:28:00,159.01,159.01,158.965,158.985,445000000.0
2008-02-21 19:29:00,158.985,158.985,158.925,158.94,175200000.0
2008-02-21 19:30:00,158.94,158.94,158.905,158.91,322800000.0
2008-02-21 19:31:00,158.905,158.915,158.865,158.905,377600000.0
2008-02-21 19:32:00,158.905,158.905,158.775,158.805,572500000.0
2008-02-21 19:33:00,158.805,158.865,158.785,158.8,332400000.0
2008-02-21 19:34:00,158.8,158.85,158.775,158.84,542200000.0
2008-02-21 19:35:00,158.84,158.885,158.84,158.875,825200000.0
2008-02-21 19:36:00,158.875,158.935,158.875,158.935,313000000.0
2008-02-21 19:37:00,158.935,158.94,158.92,158.94,331300000.0
2008-02-21 19:38:00,158.94,159.02,158.935,159.015,945200000.0
2008-02-21 19:39:00,159.015,159.03,158.99,158.99,392400000.0
2008-02-21 19:40:00,158.99,159.04,158.99,159.025,445800000.0
2008-02-21 19:41:00,159.025,159.14,159.0,159.135,839100000.0
2008-02-21 19:42:00,159.135,159.135,159.095,159.11,781200000.0
2008-02-21 19:43:00,159.105,159.135,159.075,159.13,1006500000.0
2008-02-21 19:44:00,159.13,159.175,159.13,159.165,640400000.0
2008-02-21 19:45:00,159.16,159.205,159.145,159.155,404000000.0
2008-02-21 19:46:00,159.155,159.155,159.11,159.115,228800000.0
2008-02-21 19:47:00,159.115,159.115,159.1,159.115,232900000.0
2008-02-21 19:48:00,159.115,159.115,159.095,159.1,393800000.0
2008-02-21 19:49:00,159.1,159.125,159.095,159.105,185100000.0
2008-02-21 19:50:00,159.1,159.12,159.065,159.08,388600000.0
2008-02-21 19:51:00,159.08,159.08,159.045,159.05,169100000.0
2008-02-21 19:52:00,159.05,159.065,159.045,159.045,623500000.0
2008-02-21 19:53:00,159.045,159.045,159.005,159.015,751300000.0
2008-02-21 19:54:00,159.015,159.055,159.015,159.035,921900001.0
2008-02-21 19:55:00,159.035,159.065,159.025,159.035,461700000.0
2008-02-21 19:56:00,159.035,159.055,159.005,159.025,370000000.0
2008-02-21 19:57:00,159.025,159.035,159.005,159.025,560700000.0
2008-02-21 19:58:00,159.025,159.09,159.01,159.01,340300000.0
2008-02-21 19:59:00,159.01,159.035,158.985,158.985,382900000.0
2008-02-21 20:00:00,158.985,159.02,158.985,159.015,325000000.0
2008-02-21 20:01:00,159.015,159.015,158.93,158.955,513200000.0
2008-02-21 20:02:00,158.955,158.955,158.915,158.92,600800000.0
2008-02-21 20:03:00,158.92,159.0,158.915,158.975,185980000.0
2008-02-21 20:04:00,158.975,158.98,158.96,158.975,95700000.0
2008-02-21 20:05:00,158.975,159.0,158.95,158.98,404000000.0
2008-02-21 20:06:00,158.975,158.985,158.94,158.945,684800000.0
2008-02-21 20:07:00,158.945,158.965,158.935,158.945,583100000.0
2008-02-21 20:08:00,158.945,159.015,158.945,158.995,439900000.0
2008-02-21 20:09:00,158.995,159.0,158.965,158.985,268000000.0
2008-02-21 20:10:00,158.985,159.005,158.865,158.875,507200000.0
2008-02-21 20:11:00,158.875,158.915,158.85,158.855,836250000.0
2008-02-21 20:12:00,158.855,158.875,158.81,158.855,324300000.0
2008-02-21 20:13:00,158.855,158.87,158.805,158.81,644800000.0
2008-02-21 20:14:00,158.81,158.845,158.795,158.815,1327800000.0
2008-02-21 20:15:00,158.81,158.88,158.81,158.875,346200000.0
2008-02-21 20:16:00,158.875,158.995,158.875,158.98,298700000.0
2008-02-21 20:17:00,158.98,159.01,158.965,158.995,213700000.0
2008-02-21 20:18:00,158.995,159.07,158.995,159.04,312400000.0
2008-02-21 20:19:00,159.04,159.12,159.04,159.05,244200000.0
2008-02-21 20:20:00,159.05,159.075,159.04,159.065,191200000.0
2008-02-21 20:21:00,159.065,159.065,158.94,158.945,206700000.0
2008-02-21 20:22:00,158.945,158.97,158.93,158.945,394900000.0
2008-02-21 20:23:00,158.945,158.975,158.91,158.97,266800000.0
2008-02-21 20:24:00,158.97,159.015,158.97,159.015,187000000.0
2008-02-21 20:25:00,159.015,159.03,158.99,158.99,326500000.0
2008-02-21 20:26:00,158.99,158.995,158.945,158.945,385800000.0
2008-02-21 20:27:00,158.945,159.025,158.935,159.015,468700000.0
2008-02-21 20:28:00,159.015,159.035,159.005,159.025,487800000.0
2008-02-21 20:29:00,159.025,159.045,158.995,159.045,247700000.0
2008-02-21 20:30:00,159.045,159.055,159.02,159.055,518100000.0
2008-02-21 20:31:00,159.055,159.055,159.01,159.015,223100000.0
2008-02-21 20:32:00,159.015,159.015,158.965,158.965,290400000.0
2008-02-21 20:33:00,158.965,158.965,158.9,158.93,547900000.0
2008-02-21 20:34:00,158.93,158.975,158.925,158.975,670200000.0
2008-02-21 20:35:00,158.975,158.995,158.965,158.975,457341600.0
2008-02-21 20:36:00,158.975,158.975,158.905,158.905,263703300.0
2008-02-21 20:37:00,158.915,158.935,158.875,158.89,418202000.0
2008-02-21 20:38:00,158.895,158.92,158.88,158.91,612800000.0
2008-02-21 20:39:00,158.91,158.935,158.895,158.905,382400000.0
2008-02-21 20:40:00,158.915,158.92,158.85,158.855,596000000.0
2008-02-21 20:41:00,158.855,158.875,158.835,158.85,169400000.0
2008-02-21 20:42:00,158.85,158.905,158.835,158.905,525400000.0
2008-02-21 20:43:00,158.905,159.005,158.895,159.005,922800000.0
2008-02-21 20:44:00,159.005,159.015,158.995,159.0,166800000.0
2008-02-21 20:45:00,159.0,159.055,159.0,159.025,461800000.0
2008-02-21 20:46:00,159.025,159.04,159.015,159.035,298700000.0
2008-02-21 20:47:00,159.035,159.04,159.0,159.0,133700000.0
2008-02-21 20:48:00,159.0,159.0,158.965,158.975,401000000.0
2008-02-21 20:49:00,158.975,158.98,158.94,158.94,175400000.0
2008-02-21 20:50:00,158.94,158.945,158.875,158.885,260000000.0
2008-02-21 20:51:00,158.885,158.91,158.88,158.895,141000000.0
2008-02-21 20:52:00,158.895,158.965,158.895,158.94,135900000.0
2008-02-21 20:53:00,158.94,159.01,158.94,159.005,442900000.0
2008-02-21 20:54:00,159.005,159.035,158.985,159.005,645200000.0
2008-02-21 20:55:00,159.005,159.05,159.005,159.04,427500000.0
2008-02-21 20:56:00,159.04,159.055,159.03,159.03,234400000.0
2008-02-21 20:57:00,159.03,159.055,159.03,159.05,130600000.0
2008-02-21 20:58:00,159.05,159.085,159.04,159.055,234400000.0
2008-02-21 20:59:00,159.05,159.065,159.03,159.03,185000000.0
2008-02-21 21:00:00,159.03,159.035,158.995,159.035,300000000.0
2008-02-21 21:01:00,159.035,159.075,159.03,159.075,211700000.0
2008-02-21 21:02:00,159.075,159.115,159.065,159.11,270800000.0
2008-02-21 21:03:00,159.11,159.11,159.05,159.05,193800000.0
2008-02-21 21:04:00,159.05,159.07,159.03,159.03,186900000.0
2008-02-21 21:05:00,159.03,159.045,159.02,159.04,162000000.0
2008-02-21 21:06:00,159.04,159.055,159.0,159.02,241300000.0
2008-02-21 21:07:00,159.02,159.025,159.015,159.015,126700000.0
2008-02-21 21:08:00,159.015,159.03,159.0,159.01,285600000.0
2008-02-21 21:09:00,159.01,159.03,159.005,159.015,160100000.0
2008-02-21 21:10:00,159.015,159.025,158.99,159.0,165700000.0
2008-02-21 21:11:00,159.0,159.0,158.97,158.98,272400000.0
2008-02-21 21:12:00,158.98,159.01,158.965,158.99,246800000.0
2008-02-21 21:13:00,158.99,159.0,158.945,158.97,280100000.0
2008-02-21 21:14:00,158.97,159.01,158.96,159.0,68500000.0
2008-02-21 21:15:00,159.0,159.0,158.945,158.955,165600000.0
2008-02-21 21:16:00,158.955,158.97,158.955,158.955,113800000.0
2008-02-21 21:17:00,158.955,159.01,158.92,159.01,273700000.0
2008-02-21 21:18:00,159.01,159.045,158.985,159.01,173400000.0
2008-02-21 21:19:00,159.01,159.04,158.995,159.01,195400000.0
2008-02-21 21:20:00,159.01,159.045,159.005,159.045,121900000.0
2008-02-21 21:21:00,159.045,159.105,159.03,159.09,217000000.0
2008-02-21 21:22:00,159.09,159.105,159.025,159.065,256500000.0
2008-02-21 21:23:00,159.065,159.11,159.045,159.105,231300000.0
2008-02-21 21:24:00,159.1,159.11,159.06,159.08,190700000.0
2008-02-21 21:25:00,159.08,159.125,159.08,159.11,141300000.0
2008-02-21 21:26:00,159.11,159.125,159.09,159.105,194700000.0
2008-02-21 21:27:00,159.105,159.105,159.075,159.08,241900000.0
2008-02-21 21:28:00,159.08,159.14,159.08,159.13,128500000.0
2008-02-21 21:29:00,159.13,159.13,159.1,159.125,174200000.0
2008-02-21 21:30:00,159.125,159.135,159.085,159.09,226200000.0
2008-02-21 21:31:00,159.09,159.105,159.09,159.1,109400000.0
2008-02-21 21:32:00,159.105,159.145,159.1,159.135,179000000.0
2008-02-21 21:33:00,159.135,159.19,159.135,159.19,90200000.0
2008-02-21 21:34:00,159.19,159.19,159.145,159.16,287800000.0
2008-02-21 21:35:00,159.16,159.175,159.155,159.16,194900000.0
2008-02-21 21:36:00,159.16,159.18,159.16,159.165,101100000.0
2008-02-21 21:37:00,159.165,159.165,159.155,159.165,75700000.0
2008-02-21 21:38:00,159.165,159.19,159.16,159.19,166300000.0
2008-02-21 21:39:00,159.19,159.19,159.15,159.15,170800000.0
2008-02-21 21:40:00,159.15,159.15,159.09,159.095,390100000.0
2008-02-21 21:41:00,159.095,159.12,159.085,159.1,188700000.0
2008-02-21 21:42:00,159.1,159.1,159.07,159.085,215200000.0
2008-02-21 21:43:00,159.085,159.1,159.085,159.085,131000000.0
2008-02-21 21:44:00,159.085,159.12,159.075,159.075,412200000.0
2008-02-21 21:45:00,159.075,159.1,159.055,159.055,649300000.0
2008-02-21 21:46:00,159.045,159.05,159.0,159.045,410700000.0
2008-02-21 21:47:00,159.045,159.08,159.04,159.08,450700001.0
2008-02-21 21:48:00,159.08,159.08,159.025,159.025,275600000.0
2008-02-21 21:49:00,159.025,159.06,159.01,159.055,313100000.0
2008-02-21 21:50:00,159.055,159.065,159.05,159.06,103300000.0
2008-02-21 21:51:00,159.06,159.06,159.05,159.05,78500000.0
2008-02-21 21:52:00,159.05,159.06,159.04,159.05,86700000.0
2008-02-21 21:53:00,159.05,159.065,159.05,159.065,95000000.0
2008-02-21 21:54:00,159.065,159.075,159.06,159.06,111200000.0
2008-02-21 21:55:00,159.06,159.07,159.02,159.065,220400000.0
2008-02-21 21:56:00,159.065,159.12,159.065,159.1,208000000.0
2008-02-21 21:57:00,159.1,159.11,159.085,159.09,228200000.0
2008-02-21 21:58:00,159.09,159.135,159.09,159.12,129200000.0
2008-02-21 21:59:00,159.12,159.12,159.095,159.1,106600000.0
2008-02-21 22:00:00,159.1,159.1,159.08,159.09,199800000.0
2008-02-21 22:01:00,159.09,159.09,159.065,159.07,218200000.0
2008-02-21 22:02:00,159.07,159.07,159.035,159.045,189100000.0
2008-02-21 22:03:00,159.045,159.045,158.965,158.97,273900000.0
2008-02-21 22:04:00,158.975,159.01,158.975,159.01,368600000.0
2008-02-21 22:05:00,159.01,159.01,158.935,158.935,417700001.0
2008-02-21 22:06:00,158.93,158.945,158.895,158.895,541600000.0
2008-02-21 22:07:00,158.895,158.97,158.895,158.97,231700000.0
2008-02-21 22:08:00,158.97,158.975,158.95,158.95,204800000.0
2008-02-21 22:09:00,158.95,158.965,158.93,158.965,74100000.0
2008-02-21 22:10:00,158.965,158.97,158.92,158.94,141400000.0
2008-02-21 22:11:00,158.94,158.965,158.9,158.915,161100000.0
2008-02-21 22:12:00,158.915,158.945,158.915,158.945,554400000.0
2008-02-21 22:13:00,158.945,158.965,158.94,158.965,768800000.0
2008-02-21 22:14:00,158.965,158.975,158.945,158.955,385700000.0
2008-02-21 22:15:00,158.955,158.965,158.945,158.95,207200000.0
2008-02-21 22:16:00,158.95,158.985,158.945,158.955,584200000.0
2008-02-21 22:17:00,158.955,158.995,158.95,158.995,441371028.0
2008-02-21 22:18:00,158.995,159.005,158.96,158.96,184500000.0
2008-02-21 22:19:00,158.96,159.03,158.945,159.025,778500000.0
2008-02-21 22:20:00,159.025,159.065,159.025,159.05,672700000.0
2008-02-21 22:21:00,159.05,159.075,159.035,159.06,733000000.0
2008-02-21 22:22:00,159.06,159.06,158.995,159.005,773204439.0
2008-02-21 22:23:00,159.005,159.075,159.005,159.035,181297429.0
2008-02-21 22:24:00,159.035,159.075,159.01,159.045,285589953.0
2008-02-21 22:25:00,159.05,159.075,159.035,159.055,843300000.0
2008-02-21 22:26:00,159.055,159.055,159.025,159.035,501024766.0
2008-02-21 22:27:00,159.035,159.065,158.975,158.995,341997196.0
2008-02-21 22:28:00,158.995,159.0,158.96,158.965,453100000.0
2008-02-21 22:29:00,158.965,158.995,158.965,158.975,932900000.0
2008-02-21 22:30:00,158.975,159.0,158.975,158.995,541000000.0
2008-02-21 22:31:00,158.995,159.055,158.995,159.045,462000000.0
2008-02-21 22:32:00,159.045,159.055,159.03,159.055,519500000.0
2008-02-21 22:33:00,159.055,159.08,159.035,159.045,164100000.0
2008-02-21 22:34:00,159.045,159.045,159.005,159.015,226700000.0
2008-02-21 22:35:00,159.015,159.08,159.015,159.08,128500000.0
2008-02-21 22:36:00,159.08,159.085,159.05,159.07,147400000.0
2008-02-21 22:37:00,159.07,159.085,159.05,159.055,245900000.0
2008-02-21 22:38:00,159.055,159.055,159.015,159.05,82200000.0
2008-02-21 22:39:00,159.055,159.055,158.965,158.965,713400005.0
2008-02-21 22:40:00,158.97,158.975,158.875,158.88,846300000.0
2008-02-21 22:41:00,158.88,158.92,158.875,158.92,327300000.0
2008-02-21 22:42:00,158.92,158.95,158.92,158.95,96500000.0
2008-02-21 22:43:00,158.95,158.98,158.935,158.975,294800000.0
2008-02-21 22:44:00,158.975,159.015,158.975,159.01,181500000.0
2008-02-21 22:45:00,159.01,159.01,158.95,158.96,220300000.0
2008-02-21 22:46:00,158.96,158.99,158.93,158.96,242500000.0
2008-02-21 22:47:00,158.96,158.98,158.96,158.97,106400000.0
2008-02-21 22:48:00,158.975,158.975,158.935,158.975,110600000.0
2008-02-21 22:49:00,158.975,158.98,158.94,158.94,129500000.0
2008-02-21 22:50:00,158.94,158.94,158.885,158.89,127300000.0
2008-02-21 22:51:00,158.89,158.915,158.885,158.91,132100000.0
2008-02-21 22:52:00,158.91,158.91,158.89,158.905,91000000.0
2008-02-21 22:53:00,158.905,158.92,158.9,158.915,126700000.0
2008-02-21 22:54:00,158.915,158.97,158.905,158.93,227700000.0
2008-02-21 22:55:00,158.93,158.96,158.92,158.95,50500000.0
2008-02-21 22:56:00,158.95,158.995,158.95,158.98,116900000.0
2008-02-21 22:57:00,158.98,158.995,158.975,158.975,162350000.0
2008-02-21 22:58:00,158.975,159.01,158.975,158.995,158690000.0
2008-02-21 22:59:00,159.0,159.01,158.98,158.985,189000000.0
2008-02-21 23:00:00,158.985,158.995,158.975,158.985,156600000.0
2008-02-21 23:01:00,158.985,158.985,158.955,158.96,70400000.0
2008-02-21 23:02:00,158.96,158.98,158.955,158.96,103900000.0
2008-02-21 23:03:00,158.96,158.96,158.91,158.92,144600000.0
2008-02-21 23:04:00,158.925,158.945,158.88,158.9,112300000.0
2008-02-21 23:05:00,158.9,158.91,158.89,158.905,123800000.0
2008-02-21 23:06:00,158.905,158.91,158.875,158.875,58000000.0
2008-02-21 23:07:00,158.88,158.915,158.88,158.905,93400000.0
2008-02-21 23:08:00,158.905,158.92,158.9,158.92,71000000.0
2008-02-21 23:09:00,158.92,158.92,158.915,158.92,32300000.0
2008-02-21 23:10:00,158.925,158.93,158.915,158.915,76000000.0
2008-02-21 23:11:00,158.915,158.955,158.9,158.93,194300000.0
2008-02-21 23:12:00,158.93,158.94,158.93,158.93,21600000.0
2008-02-21 23:13:00,158.93,158.935,158.925,158.925,170900000.0
2008-02-21 23:14:00,158.925,158.95,158.925,158.945,69600000.0
2008-02-21 23:15:00,158.945,158.97,158.945,158.96,209400000.0
2008-02-21 23:16:00,158.96,158.96,158.935,158.945,97200000.0
2008-02-21 23:17:00,158.945,158.965,158.94,158.96,148400000.0
2008-02-21 23:18:00,158.965,158.965,158.945,158.965,42800000.0
2008-02-21 23:19:00,158.965,158.97,158.955,158.97,40500000.0
2008-02-21 23:20:00,158.97,158.985,158.965,158.975,126100000.0
2008-02-21 23:21:00,158.975,158.98,158.955,158.975,47700000.0
2008-02-21 23:22:00,158.975,158.99,158.975,158.985,40100000.0
2008-02-21 23:23:00,158.985,158.99,158.975,158.99,72500000.0
2008-02-21 23:24:00,158.985,158.985,158.97,158.97,54600000.0
2008-02-21 23:25:00,158.97,158.975,158.97,158.975,18800000.0
2008-02-21 23:26:00,158.975,158.975,158.955,158.955,28500000.0
2008-02-21 23:27:00,158.955,158.965,158.95,158.955,38800000.0
2008-02-21 23:28:00,158.955,158.965,158.945,158.955,85000000.0
2008-02-21 23:29:00,158.95,158.96,158.935,158.935,57000000.0
2008-02-21 23:30:00,158.935,158.96,158.915,158.935,103500000.0
2008-02-21 23:31:00,158.935,158.965,158.935,158.955,47700000.0
2008-02-21 23:32:00,158.955,158.965,158.955,158.955,21200000.0
2008-02-21 23:33:00,158.955,158.995,158.955,158.995,46700000.0
2008-02-21 23:34:00,158.995,159.005,158.985,158.985,68700000.0
2008-02-21 23:35:00,158.985,158.995,158.98,158.985,41200000.0
2008-02-21 23:36:00,158.985,159.01,158.985,159.005,22900000.0
2008-02-21 23:37:00,159.005,159.065,159.0,159.055,122100000.0
2008-02-21 23:38:00,159.05,159.07,159.05,159.07,31500000.0
2008-02-21 23:39:00,159.07,159.07,159.055,159.065,115100000.0
2008-02-21 23:40:00,159.065,159.065,159.055,159.055,52200000.0
2008-02-21 23:41:00,159.06,159.06,159.04,159.05,46800000.0
2008-02-21 23:42:00,159.05,159.065,159.035,159.06,69800000.0
2008-02-21 23:43:00,159.06,159.08,159.055,159.07,71100000.0
2008-02-21 23:44:00,159.075,159.075,159.055,159.055,26400000.0
2008-02-21 23:45:00,159.055,159.075,159.045,159.055,262400000.0
2008-02-21 23:46:00,159.055,159.06,159.045,159.055,163400000.0
2008-02-21 23:47:00,159.055,159.055,159.045,159.05,37400000.0
2008-02-21 23:48:00,159.05,159.055,159.04,159.055,110600000.0
2008-02-21 23:49:00,159.055,159.075,159.055,159.06,121700000.0
2008-02-21 23:50:00,159.055,159.065,159.045,159.055,158500000.0
2008-02-21 23:51:00,159.055,159.075,159.055,159.075,82800000.0
2008-02-21 23:52:00,159.075,159.08,159.075,159.075,120700000.0
2008-02-21 23:53:00,159.075,159.075,159.065,159.075,168900000.0
2008-02-21 23:54:00,159.075,159.08,159.075,159.075,81000000.0
2008-02-21 23:55:00,159.075,159.08,159.065,159.08,232000000.0
2008-02-21 23:56:00,159.08,159.085,159.075,159.075,254900000.0
2008-02-21 23:57:00,159.075,159.085,159.075,159.075,71300000.0
2008-02-21 23:58:00,159.075,159.085,159.075,159.075,454400000.0
2008-02-21 23:59:00,159.075,159.075,159.065,159.065,197800000.0
2008-02-22 00:00:00,159.065,159.09,159.05,159.08,170800000.0
2008-02-22 00:01:00,159.08,159.09,159.07,159.07,86000000.0
2008-02-22 00:02:00,159.07,159.07,159.025,159.03,174600000.0
2008-02-22 00:03:00,159.03,159.04,159.03,159.03,56800000.0
2008-02-22 00:04:00,159.03,159.055,159.005,159.02,232600000.0
2008-02-22 00:05:00,159.02,159.06,159.015,159.04,274100000.0
2008-02-22 00:06:00,159.04,159.055,159.025,159.055,272900000.0
2008-02-22 00:07:00,159.055,159.055,159.015,159.015,403000000.0
2008-02-22 00:08:00,159.015,159.02,159.005,159.005,231600000.0
2008-02-22 00:09:00,159.005,159.005,158.945,158.975,479200000.0
2008-02-22 00:10:00,158.975,159.005,158.975,158.995,388700000.0
2008-02-22 00:11:00,158.995,158.995,158.995,158.995,216500000.0
2008-02-22 00:12:00,158.995,159.015,158.995,159.005,262300000.0
2008-02-22 00:13:00,159.005,159.015,159.005,159.005,166400000.0
2008-02-22 00:14:00,159.005,159.005,159.005,159.005,33000000.0
2008-02-22 00:15:00,159.005,159.02,159.0,159.01,37400000.0
2008-02-22 00:16:00,159.01,159.075,159.01,159.04,140200000.0
2008-02-22 00:17:00,159.04,159.055,159.035,159.055,138600000.0
2008-02-22 00:18:00,159.055,159.055,159.035,159.04,147100000.0
2008-02-22 00:19:00,159.04,159.04,159.035,159.04,79600000.0
2008-02-22 00:20:00,159.04,159.065,159.04,159.055,340200000.0
2008-02-22 00:21:00,159.055,159.055,159.055,159.055,208200000.0
2008-02-22 00:22:00,159.055,159.055,159.055,159.055,29000000.0
2008-02-22 00:23:00,159.055,159.055,159.055,159.055,113000000.0
2008-02-22 00:24:00,159.055,159.095,159.055,159.075,451000000.0
2008-02-22 00:25:00,159.08,159.105,159.08,159.1,148300000.0
2008-02-22 00:26:00,159.1,159.125,159.085,159.115,184600000.0
2008-02-22 00:27:00,159.115,159.125,159.095,159.11,145100000.0
2008-02-22 00:28:00,159.12,159.12,159.105,159.105,77800000.0
2008-02-22 00:29:00,159.105,159.115,159.095,159.105,103400000.0
2008-02-22 00:30:00,159.105,159.105,159.105,159.105,18000000.0
2008-02-22 00:31:00,159.105,159.11,159.095,159.105,85200000.0
2008-02-22 00:32:00,159.105,159.115,159.105,159.115,32200000.0
2008-02-22 00:33:00,159.115,159.13,159.115,159.115,112400000.0
2008-02-22 00:34:00,159.115,159.125,159.11,159.115,86200000.0
2008-02-22 00:35:00,159.115,159.15,159.115,159.135,182900000.0
2008-02-22 00:36:00,159.135,159.17,159.135,159.165,218300000.0
2008-02-22 00:37:00,159.165,159.17,159.105,159.125,372500000.0
2008-02-22 00:38:00,159.125,159.14,159.095,159.115,329700000.0
2008-02-22 00:39:00,159.115,159.115,159.095,159.095,81300000.0
2008-02-22 00:40:00,159.095,159.105,159.095,159.095,194400000.0
2008-02-22 00:41:00,159.095,159.095,159.065,159.07,92900000.0
2008-02-22 00:42:00,159.07,159.075,159.065,159.075,37500000.0
2008-02-22 00:43:00,159.075,159.105,159.075,159.085,60800000.0
2008-02-22 00:44:00,159.085,159.1,159.07,159.07,169500000.0
2008-02-22 00:45:00,159.075,159.085,159.075,159.08,52800000.0
2008-02-22 00:46:00,159.085,159.095,159.085,159.085,127600000.0
2008-02-22 00:47:00,159.085,159.095,159.065,159.065,62300000.0
2008-02-22 00:48:00,159.065,159.065,159.055,159.055,83500000.0
2008-02-22 00:49:00,159.055,159.065,159.055,159.065,80800000.0
2008-02-22 00:50:00,159.065,159.065,159.04,159.04,62300000.0
2008-02-22 00:51:00,159.04,159.05,159.04,159.04,46900000.0
2008-02-22 00:52:00,159.04,159.04,159.04,159.04,7800000.0
2008-02-22 00:53:00,159.04,159.05,159.04,159.045,25900000.0
2008-02-22 00:54:00,159.045,159.045,159.04,159.04,17000000.0
2008-02-22 00:55:00,159.04,159.04,159.025,159.035,98000000.0
2008-02-22 00:56:00,159.035,159.04,159.035,159.035,122800000.0
2008-02-22 00:57:00,159.035,159.035,158.985,158.99,257300000.0
2008-02-22 00:58:00,158.99,158.995,158.96,158.96,148600000.0
2008-02-22 00:59:00,158.96,159.01,158.96,159.005,93400000.0
2008-02-22 01:00:00,159.005,159.035,158.995,159.035,238200000.0
2008-02-22 01:01:00,159.035,159.04,159.02,159.02,67700000.0
2008-02-22 01:02:00,159.02,159.06,159.02,159.025,123900000.0
2008-02-22 01:03:00,159.025,159.025,159.015,159.025,83700000.0
2008-02-22 01:04:00,159.025,159.035,159.015,159.015,127000000.0
2008-02-22 01:05:00,159.015,159.015,158.99,158.995,153000000.0
2008-02-22 01:06:00,158.995,159.015,158.99,159.015,182400000.0
2008-02-22 01:07:00,159.015,159.04,159.015,159.02,202400000.0
2008-02-22 01:08:00,159.02,159.025,158.96,158.96,265900000.0
2008-02-22 01:09:00,158.96,158.995,158.96,158.96,244100000.0
2008-02-22 01:10:00,158.96,158.96,158.93,158.955,528000000.0
2008-02-22 01:11:00,158.955,158.96,158.935,158.945,296800000.0
2008-02-22 01:12:00,158.945,158.985,158.94,158.985,436900000.0
2008-02-22 01:13:00,158.985,158.995,158.975,158.995,120000000.0
2008-02-22 01:14:00,158.995,158.995,158.985,158.985,148400000.0
2008-02-22 01:15:00,158.985,158.985,158.95,158.965,286900000.0
2008-02-22 01:16:00,158.965,159.005,158.965,159.005,297300000.0
2008-02-22 01:17:00,159.005,159.035,159.0,159.005,482500000.0
2008-02-22 01:18:00,159.005,159.015,159.0,159.005,101400000.0
2008-02-22 01:19:00,159.005,159.065,159.005,159.06,232287656.0
2008-02-22 01:20:00,159.06,159.06,159.035,159.035,196200000.0
2008-02-22 01:21:00,159.035,159.045,159.03,159.04,92400000.0
2008-02-22 01:22:00,159.04,159.04,159.025,159.03,158400000.0
2008-02-22 01:23:00,159.03,159.04,159.025,159.035,42100000.0
2008-02-22 01:24:00,159.035,159.035,159.03,159.03,30900000.0
2008-02-22 01:25:00,159.03,159.03,159.03,159.03,10600000.0
2008-02-22 01:26:00,159.03,159.035,159.03,159.035,61100000.0
2008-02-22 01:27:00,159.035,159.035,159.015,159.025,74100000.0
2008-02-22 01:28:00,159.03,159.03,159.015,159.015,45200000.0
2008-02-22 01:29:00,159.015,159.02,159.0,159.015,309600000.0
2008-02-22 01:30:00,159.02,159.02,158.975,158.995,364200000.0
2008-02-22 01:31:00,159.0,159.0,158.97,158.97,147325198.0
2008-02-22 01:32:00,158.97,159.005,158.97,159.0,112162599.0
2008-02-22 01:33:00,159.0,159.005,158.995,158.995,118700000.0
2008-02-22 01:34:00,158.995,158.995,158.995,158.995,35200000.0
2008-02-22 01:35:00,158.995,159.005,158.995,158.995,199600000.0
2008-02-22 01:36:00,158.995,159.015,158.995,159.005,274800000.0
2008-02-22 01:37:00,159.005,159.02,159.005,159.02,150700000.0
2008-02-22 01:38:00,159.02,159.035,159.02,159.035,54200000.0
2008-02-22 01:39:00,159.035,159.105,159.035,159.1,358400000.0
2008-02-22 01:40:00,159.1,159.115,159.085,159.105,136000000.0
2008-02-22 01:41:00,159.105,159.115,159.085,159.1,218100000.0
2008-02-22 01:42:00,159.1,159.1,159.09,159.1,63700000.0
2008-02-22 01:43:00,159.1,159.1,159.07,159.07,131300000.0
2008-02-22 01:44:00,159.07,159.075,159.07,159.07,24400000.0
2008-02-22 01:45:00,159.07,159.07,159.025,159.025,255900000.0
2008-02-22 01:46:00,159.025,159.05,159.015,159.045,216400000.0
2008-02-22 01:47:00,159.045,159.045,159.035,159.035,28500000.0
2008-02-22 01:48:00,159.035,159.075,159.02,159.065,211000000.0
2008-02-22 01:49:00,159.065,159.105,159.065,159.105,234600000.0
2008-02-22 01:50:00,159.105,159.135,159.105,159.125,229200000.0
2008-02-22 01:51:00,159.125,159.165,159.115,159.155,355600000.0
2008-02-22 01:52:00,159.155,159.195,159.155,159.16,230925104.0
2008-02-22 01:53:00,159.16,159.19,159.15,159.19,151800000.0
2008-02-22 01:54:00,159.19,159.215,159.18,159.195,364000000.0
2008-02-22 01:55:00,159.195,159.205,159.17,159.18,108900000.0
2008-02-22 01:56:00,159.18,159.195,159.135,159.155,114000000.0
2008-02-22 01:57:00,159.155,159.165,159.12,159.14,96300000.0
2008-02-22 01:58:00,159.14,159.15,159.12,159.12,94700000.0
2008-02-22 01:59:00,159.12,159.14,159.115,159.135,471300000.0
2008-02-22 02:00:00,159.135,159.135,159.1,159.1,685400000.0
2008-02-22 02:01:00,159.1,159.11,159.085,159.105,494600000.0
2008-02-22 02:02:00,159.105,159.125,159.1,159.125,422300000.0
2008-02-22 02:03:00,159.125,159.135,159.115,159.125,394400000.0
2008-02-22 02:04:00,159.125,159.145,159.125,159.145,421600000.0
2008-02-22 02:05:00,159.145,159.15,159.125,159.135,650500000.0
2008-02-22 02:06:00,159.135,159.145,159.125,159.145,475200000.0
2008-02-22 02:07:00,159.145,159.145,159.135,159.135,216400000.0
2008-02-22 02:08:00,159.135,159.145,159.135,159.135,378200000.0
2008-02-22 02:09:00,159.135,159.145,159.115,159.12,431000000.0
2008-02-22 02:10:00,159.12,159.12,159.12,159.12,149800000.0
2008-02-22 02:11:00,159.12,159.125,159.12,159.125,323500000.0
2008-02-22 02:12:00,159.125,159.125,159.12,159.12,303400000.0
2008-02-22 02:13:00,159.12,159.12,159.1,159.1,211700000.0
2008-02-22 02:14:00,159.1,159.11,159.1,159.11,185000000.0
2008-02-22 02:15:00,159.11,159.115,159.1,159.11,316200000.0
2008-02-22 02:16:00,159.11,159.115,159.09,159.115,245700000.0
2008-02-22 02:17:00,159.115,159.15,159.11,159.15,327900000.0
2008-02-22 02:18:00,159.15,159.15,159.125,159.15,258500000.0
2008-02-22 02:19:00,159.15,159.155,159.14,159.15,350100000.0
2008-02-22 02:20:00,159.15,159.175,159.15,159.165,432900000.0
2008-02-22 02:21:00,159.165,159.195,159.16,159.185,615300000.0
2008-02-22 02:22:00,159.185,159.2,159.185,159.2,297400000.0
2008-02-22 02:23:00,159.2,159.205,159.19,159.195,303100000.0
2008-02-22 02:24:00,159.195,159.2,159.19,159.195,490600000.0
2008-02-22 02:25:00,159.195,159.245,159.195,159.245,626400000.0
2008-02-22 02:26:00,159.245,159.245,159.215,159.225,773300000.0
2008-02-22 02:27:00,159.225,159.275,159.21,159.21,299300000.0
2008-02-22 02:28:00,159.21,159.225,159.2,159.22,232900000.0
2008-02-22 02:29:00,159.22,159.26,159.22,159.26,170000000.0
2008-02-22 02:30:00,159.26,159.26,159.215,159.25,456100000.0
2008-02-22 02:31:00,159.25,159.28,159.23,159.245,455000000.0
2008-02-22 02:32:00,159.245,159.255,159.22,159.225,437700000.0
2008-02-22 02:33:00,159.225,159.23,159.215,159.225,303000000.0
2008-02-22 02:34:00,159.225,159.225,159.21,159.22,215500000.0
2008-02-22 02:35:00,159.22,159.22,159.195,159.195,341100000.0
2008-02-22 02:36:00,159.195,159.22,159.175,159.205,395100000.0
2008-02-22 02:37:00,159.205,159.205,159.17,159.185,571600000.0
2008-02-22 02:38:00,159.185,159.215,159.185,159.215,406700000.0
2008-02-22 02:39:00,159.215,159.215,159.195,159.205,371600000.0
2008-02-22 02:40:00,159.205,159.205,159.185,159.195,682100000.0
2008-02-22 02:41:00,159.195,159.195,159.185,159.195,583000000.0
2008-02-22 02:42:00,159.195,159.195,159.175,159.195,413100000.0
2008-02-22 02:43:00,159.195,159.195,159.17,159.19,499600000.0
2008-02-22 02:44:00,159.19,159.215,159.19,159.21,662500000.0
2008-02-22 02:45:00,159.21,159.215,159.205,159.21,845800000.0
2008-02-22 02:46:00,159.21,159.22,159.195,159.195,335500000.0
2008-02-22 02:47:00,159.195,159.195,159.145,159.145,460000000.0
2008-02-22 02:48:00,159.145,159.165,159.145,159.16,467300000.0
2008-02-22 02:49:00,159.16,159.19,159.16,159.19,313500000.0
2008-02-22 02:50:00,159.19,159.19,159.175,159.175,185300000.0
2008-02-22 02:51:00,159.175,159.18,159.15,159.15,357800000.0
2008-02-22 02:52:00,159.15,159.165,159.145,159.165,365000000.0
2008-02-22 02:53:00,159.165,159.225,159.16,159.225,791200000.0
2008-02-22 02:54:00,159.225,159.24,159.18,159.18,241500000.0
2008-02-22 02:55:00,159.19,159.195,159.16,159.16,309900000.0
2008-02-22 02:56:00,159.16,159.17,159.16,159.16,277000000.0
2008-02-22 02:57:00,159.16,159.16,159.135,159.15,598200000.0
2008-02-22 02:58:00,159.15,159.155,159.09,159.1,603700000.0
2008-02-22 02:59:00,159.1,159.145,159.1,159.145,623500000.0
2008-02-22 03:00:00,159.145,159.155,159.12,159.135,613800000.0
2008-02-22 03:01:00,159.135,159.15,159.12,159.12,364300000.0
2008-02-22 03:02:00,159.12,159.145,159.12,159.135,562600000.0
2008-02-22 03:03:00,159.135,159.15,159.11,159.115,259100000.0
2008-02-22 03:04:00,159.115,159.13,159.11,159.12,606000000.0
2008-02-22 03:05:00,159.12,159.13,159.105,159.115,381600000.0
2008-02-22 03:06:00,159.115,159.13,159.09,159.09,497800000.0
2008-02-22 03:07:00,159.09,159.09,159.075,159.08,196800000.0
2008-02-22 03:08:00,159.08,159.08,159.025,159.035,385700000.0
2008-02-22 03:09:00,159.035,159.04,159.015,159.02,336500000.0
2008-02-22 03:10:00,159.02,159.02,158.975,158.995,311200000.0
2008-02-22 03:11:00,158.995,159.015,158.975,159.01,332400000.0
2008-02-22 03:12:00,159.01,159.015,158.98,158.995,344300000.0
2008-02-22 03:13:00,158.995,159.015,158.99,158.995,219000000.0
2008-02-22 03:14:00,158.995,158.995,158.975,158.99,493000000.0
2008-02-22 03:15:00,158.99,159.0,158.975,158.985,187200000.0
2008-02-22 03:16:00,158.985,158.99,158.96,158.96,186894142.0
2008-02-22 03:17:00,158.96,158.985,158.96,158.975,394600000.0
2008-02-22 03:18:00,158.975,158.985,158.955,158.97,502600000.0
2008-02-22 03:19:00,158.97,158.98,158.96,158.98,227900000.0
2008-02-22 03:20:00,158.98,159.03,158.98,159.015,481600000.0
2008-02-22 03:21:00,159.015,159.025,159.01,159.015,345800000.0
2008-02-22 03:22:00,159.015,159.035,159.01,159.035,268400000.0
2008-02-22 03:23:00,159.035,159.04,159.005,159.005,317600000.0
2008-02-22 03:24:00,159.005,159.005,158.99,159.0,157000000.0
2008-02-22 03:25:00,159.0,159.005,158.965,158.975,369900000.0
2008-02-22 03:26:00,158.975,158.975,158.96,158.96,317700000.0
2008-02-22 03:27:00,158.96,158.965,158.96,158.965,206000000.0
2008-02-22 03:28:00,158.965,158.965,158.945,158.955,258000000.0
2008-02-22 03:29:00,158.955,158.965,158.945,158.965,533900000.0
2008-02-22 03:30:00,158.965,158.965,158.905,158.91,832400000.0
2008-02-22 03:31:00,158.91,158.915,158.865,158.875,325800000.0
2008-02-22 03:32:00,158.875,158.895,158.865,158.895,444400000.0
2008-02-22 03:33:00,158.895,158.91,158.895,158.9,284200000.0
2008-02-22 03:34:00,158.9,158.915,158.885,158.915,468900000.0
2008-02-22 03:35:00,158.915,158.915,158.885,158.915,523000000.0
2008-02-22 03:36:00,158.915,158.935,158.91,158.925,268800000.0
2008-02-22 03:37:00,158.925,158.985,158.925,158.98,371900000.0
2008-02-22 03:38:00,158.98,158.98,158.96,158.96,322400000.0
2008-02-22 03:39:00,158.96,158.975,158.96,158.975,205700000.0
2008-02-22 03:40:00,158.975,159.005,158.975,159.005,300900000.0
2008-02-22 03:41:00,159.005,159.025,158.995,159.005,285900000.0
2008-02-22 03:42:00,159.005,159.005,158.975,158.98,293000000.0
2008-02-22 03:43:00,158.98,158.985,158.965,158.975,514700000.0
2008-02-22 03:44:00,158.975,158.995,158.97,158.99,307700000.0
2008-02-22 03:45:00,158.99,158.995,158.975,158.975,194700000.0
2008-02-22 03:46:00,158.975,158.98,158.97,158.975,388300000.0
2008-02-22 03:47:00,158.975,158.98,158.975,158.975,529400000.0
2008-02-22 03:48:00,158.975,158.99,158.97,158.97,298600000.0
2008-02-22 03:49:00,158.97,158.98,158.96,158.975,332000000.0
2008-02-22 03:50:00,158.975,158.99,158.93,158.96,297700000.0
2008-02-22 03:51:00,158.96,159.01,158.96,159.0,274800000.0
2008-02-22 03:52:00,159.0,159.04,159.0,159.015,212200000.0
2008-02-22 03:53:00,159.015,159.03,159.0,159.025,202000000.0
2008-02-22 03:54:00,159.025,159.06,159.025,159.05,299100000.0
2008-02-22 03:55:00,159.05,159.05,159.03,159.03,248600000.0
2008-02-22 03:56:00,159.03,159.075,159.03,159.06,335400000.0
2008-02-22 03:57:00,159.06,159.07,159.06,159.06,126800000.0
2008-02-22 03:58:00,159.06,159.06,159.02,159.05,352900000.0
2008-02-22 03:59:00,159.05,159.06,159.04,159.05,226500000.0
2008-02-22 04:00:00,159.06,159.08,159.05,159.065,162400000.0
2008-02-22 04:01:00,159.065,159.08,159.06,159.06,289700000.0
2008-02-22 04:02:00,159.06,159.115,159.06,159.1,195200000.0
2008-02-22 04:03:00,159.1,159.13,159.08,159.12,269800000.0
2008-02-22 04:04:00,159.12,159.15,159.12,159.125,384600000.0
2008-02-22 04:05:00,159.125,159.135,159.115,159.125,631800000.0
2008-02-22 04:06:00,159.125,159.125,159.11,159.11,373000000.0
2008-02-22 04:07:00,159.11,159.115,159.085,159.085,414400000.0
2008-02-22 04:08:00,159.085,159.09,159.065,159.065,412300000.0
2008-02-22 04:09:00,159.065,159.1,159.06,159.09,247600000.0
2008-02-22 04:10:00,159.09,159.1,159.09,159.095,361600000.0
2008-02-22 04:11:00,159.095,159.105,159.09,159.1,356000000.0
2008-02-22 04:12:00,159.1,159.1,159.09,159.09,142300000.0
2008-02-22 04:13:00,159.09,159.09,159.06,159.06,430300000.0
2008-02-22 04:14:00,159.06,159.06,159.035,159.035,197200000.0
2008-02-22 04:15:00,159.035,159.035,159.005,159.005,492400000.0
2008-02-22 04:16:00,159.005,159.015,159.005,159.015,281500000.0
2008-02-22 04:17:00,159.015,159.04,159.015,159.04,448600000.0
2008-02-22 04:18:00,159.04,159.04,159.02,159.025,188000000.0
2008-02-22 04:19:00,159.025,159.035,159.025,159.03,469300000.0
2008-02-22 04:20:00,159.03,159.03,159.015,159.03,221100000.0
2008-02-22 04:21:00,159.03,159.04,159.03,159.03,1090600000.0
2008-02-22 04:22:00,159.03,159.045,159.015,159.02,622200000.0
2008-02-22 04:23:00,159.02,159.04,159.02,159.025,409100000.0
2008-02-22 04:24:00,159.025,159.04,159.01,159.025,352700000.0
2008-02-22 04:25:00,159.025,159.04,159.02,159.025,470000000.0
2008-02-22 04:26:00,159.025,159.04,159.025,159.035,492000000.0
2008-02-22 04:27:00,159.035,159.035,158.995,159.0,1178700000.0
2008-02-22 04:28:00,159.0,159.0,158.975,158.98,1281000000.0
2008-02-22 04:29:00,158.975,158.975,158.94,158.96,303200000.0
2008-02-22 04:30:00,158.96,158.995,158.96,158.99,363300000.0
2008-02-22 04:31:00,158.99,159.0,158.975,158.985,1000400000.0
2008-02-22 04:32:00,158.985,158.985,158.945,158.945,1418800000.0
2008-02-22 04:33:00,158.945,158.985,158.945,158.985,1491300000.0
2008-02-22 04:34:00,158.985,158.985,158.955,158.955,1309500000.0
2008-02-22 04:35:00,158.955,159.0,158.955,159.0,374200000.0
2008-02-22 04:36:00,159.0,159.02,158.97,158.975,1221700000.0
2008-02-22 04:37:00,159.03,159.03,159.02,159.02,880900000.0
2008-02-22 04:38:00,158.965,158.98,158.96,158.975,880900000.0
2008-02-22 04:39:00,158.975,158.975,158.96,158.96,1429900000.0
2008-02-22 04:40:00,158.96,158.97,158.96,158.97,199100000.0
2008-02-22 04:41:00,158.97,158.98,158.97,158.97,456700000.0
2008-02-22 04:42:00,158.975,158.975,158.935,158.94,520500000.0
2008-02-22 04:43:00,158.94,158.96,158.92,158.96,608900000.0
2008-02-22 04:44:00,158.96,158.995,158.96,158.99,745400000.0
2008-02-22 04:45:00,158.99,158.99,158.975,158.975,434600000.0
2008-02-22 04:46:00,158.975,158.985,158.97,158.98,456700000.0
2008-02-22 04:47:00,158.98,158.985,158.98,158.985,292000000.0
2008-02-22 04:48:00,158.985,158.985,158.985,158.985,352900000.0
2008-02-22 04:49:00,158.985,159.005,158.98,159.005,337300000.0
2008-02-22 04:50:00,159.005,159.01,158.995,159.01,557400000.0
2008-02-22 04:51:00,159.01,159.01,159.0,159.0,282000000.0
2008-02-22 04:52:00,159.0,159.0,159.0,159.0,162900000.0
2008-02-22 04:53:00,159.0,159.01,159.0,159.01,176400000.0
2008-02-22 04:54:00,159.01,159.02,159.0,159.0,363800000.0
2008-02-22 04:55:00,159.0,159.0,158.995,158.995,243800000.0
2008-02-22 04:56:00,158.995,159.005,158.995,159.005,683200000.0
2008-02-22 04:57:00,159.005,159.005,158.99,158.99,477500000.0
2008-02-22 04:58:00,158.99,159.0,158.99,159.0,365400000.0
2008-02-22 04:59:00,159.0,159.01,159.0,159.01,139800000.0
2008-02-22 05:00:00,159.01,159.03,159.005,159.005,304500000.0
2008-02-22 05:01:00,159.005,159.005,158.995,158.995,202500000.0
2008-02-22 05:02:00,158.995,159.0,158.99,159.0,244300000.0
2008-02-22 05:03:00,159.0,159.0,158.975,158.975,251300000.0
2008-02-22 05:04:00,158.975,158.975,158.955,158.97,656600000.0
2008-02-22 05:05:00,158.97,158.975,158.955,158.955,519000000.0
2008-02-22 05:06:00,158.955,158.995,158.95,158.99,219900000.0
2008-02-22 05:07:00,158.99,159.0,158.985,158.99,185800000.0
2008-02-22 05:08:00,158.99,159.005,158.99,158.995,455700000.0
2008-02-22 05:09:00,158.995,158.995,158.995,158.995,324700000.0
2008-02-22 05:10:00,158.995,159.0,158.99,158.99,287400000.0
2008-02-22 05:11:00,158.99,159.02,158.99,159.01,303400000.0
2008-02-22 05:12:00,159.01,159.01,159.0,159.0,191000000.0
2008-02-22 05:13:00,159.0,159.015,159.0,159.0,170300000.0
2008-02-22 05:14:00,159.0,159.0,158.96,158.96,205000000.0
2008-02-22 05:15:00,158.96,158.97,158.955,158.96,564100000.0
2008-02-22 05:16:00,158.96,158.97,158.96,158.97,168300000.0
2008-02-22 05:17:00,158.97,158.97,158.96,158.97,171100000.0
2008-02-22 05:18:00,158.97,158.97,158.93,158.93,1140700000.0
2008-02-22 05:19:00,158.93,158.965,158.925,158.965,514400000.0
2008-02-22 05:20:00,158.965,158.98,158.955,158.975,446900000.0
2008-02-22 05:21:00,158.975,158.975,158.95,158.955,495700000.0
2008-02-22 05:22:00,158.955,158.97,158.955,158.97,175700000.0
2008-02-22 05:23:00,158.97,158.975,158.96,158.97,332700000.0
2008-02-22 05:24:00,158.97,158.97,158.96,158.965,301600000.0
2008-02-22 05:25:00,158.965,158.965,158.955,158.955,850300000.0
2008-02-22 05:26:00,158.955,158.97,158.94,158.965,473300000.0
2008-02-22 05:27:00,158.965,158.97,158.965,158.97,421200000.0
2008-02-22 05:28:00,158.97,158.97,158.96,158.97,316900000.0
2008-02-22 05:29:00,158.97,158.975,158.97,158.97,270300000.0
2008-02-22 05:30:00,158.97,158.985,158.96,158.985,815000000.0
2008-02-22 05:31:00,158.985,158.985,158.975,158.985,1027100000.0
2008-02-22 05:32:00,158.985,158.99,158.975,158.99,439700000.0
2008-02-22 05:33:00,158.99,158.995,158.99,158.995,199500000.0
2008-02-22 05:34:00,158.995,159.03,158.995,159.03,281700000.0
2008-02-22 05:35:00,159.03,159.04,159.005,159.015,306400000.0
2008-02-22 05:36:00,159.015,159.02,159.01,159.02,140400000.0
2008-02-22 05:37:00,159.02,159.04,159.02,159.03,444000000.0
2008-02-22 05:38:00,159.03,159.03,159.02,159.025,737100000.0
2008-02-22 05:39:00,159.025,159.03,159.015,159.02,297200000.0
2008-02-22 05:40:00,159.02,159.02,158.99,159.0,246700000.0
2008-02-22 05:41:00,159.0,159.02,158.98,159.02,533400000.0
2008-02-22 05:42:00,159.02,159.04,159.02,159.04,236200000.0
2008-02-22 05:43:00,159.04,159.05,159.035,159.05,584700000.0
2008-02-22 05:44:00,159.05,159.06,159.05,159.06,211700000.0
2008-02-22 05:45:00,159.06,159.09,159.06,159.08,240400000.0
2008-02-22 05:46:00,159.08,159.1,159.06,159.08,337600000.0
2008-02-22 05:47:00,159.08,159.085,159.07,159.075,204900000.0
2008-02-22 05:48:00,159.07,159.07,159.055,159.055,229100000.0
2008-02-22 05:49:00,159.055,159.065,159.055,159.065,320700000.0
2008-02-22 05:50:00,159.065,159.065,159.04,159.06,283100000.0
2008-02-22 05:51:00,159.06,159.065,159.045,159.055,393600000.0
2008-02-22 05:52:00,159.055,159.08,159.055,159.08,314400000.0
2008-02-22 05:53:00,159.08,159.09,159.06,159.08,256700000.0
2008-02-22 05:54:00,159.08,159.09,159.075,159.09,268400000.0
2008-02-22 05:55:00,159.09,159.1,159.09,159.095,175400000.0
2008-02-22 05:56:00,159.095,159.11,159.095,159.11,233700000.0
2008-02-22 05:57:00,159.11,159.11,159.095,159.095,144700000.0
2008-02-22 05:58:00,159.095,159.1,159.08,159.08,289100000.0
2008-02-22 05:59:00,159.08,159.08,159.08,159.08,111600000.0
2008-02-22 06:00:00,159.08,159.08,159.07,159.07,200800000.0
2008-02-22 06:01:00,159.07,159.07,159.06,159.06,374200000.0
2008-02-22 06:02:00,159.06,159.06,159.055,159.055,253200000.0
2008-02-22 06:03:00,159.055,159.08,159.055,159.08,373000000.0
2008-02-22 06:04:00,159.08,159.085,159.075,159.075,222900000.0
2008-02-22 06:05:00,159.075,159.09,159.075,159.09,617600000.0
2008-02-22 06:06:00,159.09,159.095,159.08,159.09,254800000.0
2008-02-22 06:07:00,159.09,159.105,159.08,159.105,140600000.0
2008-02-22 06:08:00,159.105,159.105,159.1,159.105,620300000.0
2008-02-22 06:09:00,159.105,159.105,159.08,159.085,445500000.0
2008-02-22 06:10:00,159.085,159.085,159.08,159.08,176100000.0
2008-02-22 06:11:00,159.08,159.08,159.075,159.075,567300000.0
2008-02-22 06:12:00,159.075,159.075,159.06,159.065,671600000.0
2008-02-22 06:13:00,159.065,159.07,159.05,159.055,344400000.0
2008-02-22 06:14:00,159.055,159.075,159.055,159.06,335600000.0
2008-02-22 06:15:00,159.06,159.07,159.06,159.07,523900000.0
2008-02-22 06:16:00,159.07,159.075,159.07,159.075,201700000.0
2008-02-22 06:17:00,159.075,159.075,159.075,159.075,771600000.0
2008-02-22 06:18:00,159.075,159.08,159.075,159.08,275100000.0
2008-02-22 06:19:00,159.08,159.11,159.08,159.095,320700000.0
2008-02-22 06:20:00,159.095,159.1,159.09,159.095,372200000.0
2008-02-22 06:21:00,159.095,159.11,159.095,159.1,287000000.0
2008-02-22 06:22:00,159.1,159.1,159.1,159.1,130900000.0
2008-02-22 06:23:00,159.1,159.115,159.09,159.09,193600000.0
2008-02-22 06:24:00,159.09,159.1,159.085,159.09,256700000.0
2008-02-22 06:25:00,159.09,159.1,159.08,159.08,204300000.0
2008-02-22 06:26:00,159.08,159.09,159.08,159.08,242700000.0
2008-02-22 06:27:00,159.08,159.08,159.08,159.08,132300000.0
2008-02-22 06:28:00,159.08,159.09,159.08,159.08,168500000.0
2008-02-22 06:29:00,159.08,159.09,159.08,159.08,150200000.0
2008-02-22 06:30:00,159.08,159.09,159.08,159.09,201600000.0
2008-02-22 06:31:00,159.09,159.09,159.09,159.09,125400000.0
2008-02-22 06:32:00,159.09,159.09,159.09,159.09,111600000.0
2008-02-22 06:33:00,159.09,159.09,159.09,159.09,121700000.0
2008-02-22 06:34:00,159.09,159.11,159.09,159.095,398100000.0
2008-02-22 06:35:00,159.095,159.12,159.08,159.115,708500000.0
2008-02-22 06:36:00,159.115,159.115,159.085,159.085,837500000.0
2008-02-22 06:37:00,159.085,159.095,159.05,159.06,680700000.0
2008-02-22 06:38:00,159.06,159.065,159.03,159.04,496700000.0
2008-02-22 06:39:00,159.04,159.04,159.02,159.04,266300000.0
2008-02-22 06:40:00,159.04,159.055,159.03,159.05,237800000.0
2008-02-22 06:41:00,159.05,159.05,159.035,159.05,281400000.0
2008-02-22 06:42:00,159.05,159.095,159.05,159.09,176800000.0
2008-02-22 06:43:00,159.09,159.1,159.08,159.09,194100000.0
2008-02-22 06:44:00,159.09,159.105,159.09,159.1,348400000.0
2008-02-22 06:45:00,159.1,159.1,159.08,159.1,227400000.0
2008-02-22 06:46:00,159.1,159.115,159.09,159.095,302600000.0
2008-02-22 06:47:00,159.095,159.095,159.09,159.09,267100000.0
2008-02-22 06:48:00,159.09,159.115,159.09,159.1,297200000.0
2008-02-22 06:49:00,159.1,159.11,159.1,159.1,179300000.0
2008-02-22 06:50:00,159.1,159.105,159.07,159.095,299900000.0
2008-02-22 06:51:00,159.095,159.1,159.08,159.085,362200000.0
2008-02-22 06:52:00,159.08,159.105,159.08,159.1,609300000.0
2008-02-22 06:53:00,159.1,159.105,159.1,159.1,178200000.0
2008-02-22 06:54:00,159.1,159.11,159.095,159.1,261500000.0
2008-02-22 06:55:00,159.1,159.105,159.085,159.09,255500000.0
2008-02-22 06:56:00,159.1,159.11,159.09,159.11,184800000.0
2008-02-22 06:57:00,159.11,159.135,159.09,159.1,501300000.0
2008-02-22 06:58:00,159.1,159.1,159.095,159.1,643400000.0
2008-02-22 06:59:00,159.1,159.11,159.095,159.095,384200000.0
2008-02-22 07:00:00,159.095,159.11,159.09,159.1,305600000.0
2008-02-22 07:01:00,159.1,159.105,159.07,159.085,403200000.0
2008-02-22 07:02:00,159.085,159.105,159.085,159.105,384400000.0
2008-02-22 07:03:00,159.105,159.12,159.1,159.12,237400000.0
2008-02-22 07:04:00,159.12,159.12,159.105,159.11,198000000.0
2008-02-22 07:05:00,159.11,159.11,159.095,159.1,147800000.0
2008-02-22 07:06:00,159.1,159.12,159.1,159.105,271900000.0
2008-02-22 07:07:00,159.105,159.105,159.1,159.1,122500000.0
2008-02-22 07:08:00,159.1,159.105,159.085,159.1,514900000.0
2008-02-22 07:09:00,159.095,159.11,159.085,159.085,639700000.0
2008-02-22 07:10:00,159.085,159.09,159.085,159.085,593200000.0
2008-02-22 07:11:00,159.085,159.09,159.085,159.085,130900000.0
2008-02-22 07:12:00,159.085,159.1,159.08,159.09,243800000.0
2008-02-22 07:13:00,159.09,159.1,159.075,159.085,187800000.0
2008-02-22 07:14:00,159.085,159.09,159.08,159.09,194000000.0
2008-02-22 07:15:00,159.09,159.09,159.08,159.085,275700000.0
2008-02-22 07:16:00,159.085,159.09,159.07,159.085,246400000.0
2008-02-22 07:17:00,159.085,159.085,159.07,159.075,355700000.0
2008-02-22 07:18:00,159.075,159.09,159.07,159.07,226600000.0
2008-02-22 07:19:00,159.07,159.085,159.07,159.085,277800000.0
2008-02-22 07:20:00,159.085,159.085,159.055,159.07,296000000.0
2008-02-22 07:21:00,159.07,159.07,159.06,159.07,175700000.0
2008-02-22 07:22:00,159.07,159.075,159.06,159.07,193100000.0
2008-02-22 07:23:00,159.07,159.11,159.07,159.105,186700000.0
2008-02-22 07:24:00,159.11,159.135,159.095,159.115,311800000.0
2008-02-22 07:25:00,159.115,159.125,159.08,159.095,443700000.0
2008-02-22 07:26:00,159.095,159.105,159.085,159.085,323700000.0
2008-02-22 07:27:00,159.095,159.105,159.085,159.09,434600000.0
2008-02-22 07:28:00,159.09,159.095,159.09,159.09,436100000.0
2008-02-22 07:29:00,159.09,159.09,159.09,159.09,157600000.0
2008-02-22 07:30:00,159.09,159.1,159.09,159.1,310900000.0
2008-02-22 07:31:00,159.1,159.1,159.095,159.095,390500000.0
2008-02-22 07:32:00,159.095,159.11,159.095,159.11,336300000.0
2008-02-22 07:33:00,159.11,159.11,159.09,159.09,481400000.0
2008-02-22 07:34:00,159.09,159.095,159.09,159.09,141100000.0
2008-02-22 07:35:00,159.09,159.1,159.09,159.1,263100000.0
2008-02-22 07:36:00,159.1,159.105,159.095,159.105,292200000.0
2008-02-22 07:37:00,159.105,159.105,159.095,159.095,747400000.0
2008-02-22 07:38:00,159.095,159.095,159.08,159.09,596800000.0
2008-02-22 07:39:00,159.09,159.1,159.09,159.095,606300000.0
2008-02-22 07:40:00,159.095,159.1,159.09,159.095,544200000.0
2008-02-22 07:41:00,159.095,159.11,159.095,159.11,567600000.0
2008-02-22 07:42:00,159.11,159.11,159.11,159.11,147600000.0
2008-02-22 07:43:00,159.11,159.11,159.1,159.1,182200000.0
2008-02-22 07:44:00,159.1,159.11,159.1,159.105,219200000.0
2008-02-22 07:45:00,159.105,159.105,159.1,159.105,244200000.0
2008-02-22 07:46:00,159.105,159.13,159.105,159.125,173400000.0
2008-02-22 07:47:00,159.125,159.13,159.095,159.1,556000000.0
2008-02-22 07:48:00,159.1,159.105,159.09,159.1,199600000.0
2008-02-22 07:49:00,159.1,159.11,159.1,159.1,152700000.0
2008-02-22 07:50:00,159.1,159.12,159.1,159.1,579900000.0
2008-02-22 07:51:00,159.1,159.11,159.1,159.11,334400000.0
2008-02-22 07:52:00,159.11,159.115,159.1,159.105,289100000.0
2008-02-22 07:53:00,159.105,159.105,159.09,159.09,219500000.0
2008-02-22 07:54:00,159.09,159.095,159.09,159.09,136000000.0
2008-02-22 07:55:00,159.09,159.1,159.09,159.1,211300000.0
2008-02-22 07:56:00,159.1,159.1,159.09,159.1,214800000.0
2008-02-22 07:57:00,159.1,159.105,159.095,159.1,273800000.0
2008-02-22 07:58:00,159.1,159.155,159.1,159.155,318200000.0
2008-02-22 07:59:00,159.155,159.165,159.115,159.12,430900000.0
2008-02-22 08:00:00,159.125,159.235,159.125,159.225,203400000.0
2008-02-22 08:01:00,159.225,159.27,159.225,159.265,329700000.0
2008-02-22 08:02:00,159.265,159.27,159.185,159.23,412500000.0
2008-02-22 08:03:00,159.23,159.25,159.21,159.21,286800000.0
2008-02-22 08:04:00,159.21,159.215,159.185,159.2,427200000.0
2008-02-22 08:05:00,159.2,159.225,159.19,159.22,419100000.0
2008-02-22 08:06:00,159.22,159.265,159.22,159.26,307700000.0
2008-02-22 08:07:00,159.26,159.26,159.225,159.235,249800000.0
2008-02-22 08:08:00,159.235,159.235,159.2,159.225,351700000.0
2008-02-22 08:09:00,159.225,159.24,159.22,159.23,241300000.0
2008-02-22 08:10:00,159.23,159.24,159.225,159.235,541000000.0
2008-02-22 08:11:00,159.235,159.235,159.22,159.22,288000000.0
2008-02-22 08:12:00,159.22,159.235,159.22,159.23,198000000.0
2008-02-22 08:13:00,159.23,159.255,159.23,159.24,140400000.0
2008-02-22 08:14:00,159.24,159.255,159.24,159.245,243600000.0
2008-02-22 08:15:00,159.245,159.255,159.215,159.22,641500000.0
2008-02-22 08:16:00,159.22,159.225,159.215,159.22,255700000.0
2008-02-22 08:17:00,159.22,159.225,159.215,159.215,330400000.0
2008-02-22 08:18:00,159.215,159.22,159.215,159.22,267400000.0
2008-02-22 08:19:00,159.22,159.24,159.2,159.205,683600000.0
2008-02-22 08:20:00,159.205,159.205,159.17,159.18,343200000.0
2008-02-22 08:21:00,159.18,159.18,159.175,159.18,174000000.0
2008-02-22 08:22:00,159.18,159.18,159.16,159.165,324000000.0
2008-02-22 08:23:00,159.165,159.17,159.165,159.165,1642300000.0
2008-02-22 08:24:00,159.165,159.165,159.15,159.165,531600000.0
2008-02-22 08:25:00,159.165,159.165,159.165,159.165,1517000000.0
2008-02-22 08:26:00,159.165,159.2,159.165,159.2,834900000.0
2008-02-22 08:27:00,159.2,159.21,159.18,159.19,512800000.0
2008-02-22 08:28:00,159.19,159.22,159.19,159.22,246300000.0
2008-02-22 08:29:00,159.22,159.22,159.195,159.215,813400000.0
2008-02-22 08:30:00,159.215,159.215,159.2,159.2,1150500000.0
2008-02-22 08:31:00,159.09,159.09,159.05,159.06,374600000.0
2008-02-22 08:32:00,159.21,159.22,159.15,159.18,374600000.0
2008-02-22 08:33:00,159.18,159.21,159.18,159.21,416100000.0
2008-02-22 08:34:00,159.21,159.225,159.2,159.2,271100000.0
2008-02-22 08:35:00,159.2,159.21,159.195,159.2,2039500000.0
2008-02-22 08:36:00,159.2,159.2,159.14,159.16,288700000.0
2008-02-22 08:37:00,159.16,159.16,159.13,159.135,326900000.0
2008-02-22 08:38:00,159.135,159.155,159.13,159.155,240500000.0
2008-02-22 08:39:00,159.155,159.18,159.14,159.18,993400000.0
2008-02-22 08:40:00,159.18,159.19,159.175,159.18,310500000.0
2008-02-22 08:41:00,159.18,159.2,159.175,159.175,498400000.0
2008-02-22 08:42:00,159.175,159.185,159.16,159.165,363700000.0
2008-02-22 08:43:00,159.165,159.175,159.145,159.165,540800000.0
2008-02-22 08:44:00,159.165,159.175,159.15,159.15,1328500001.0
2008-02-22 08:45:00,159.15,159.16,159.135,159.135,597700000.0
2008-02-22 08:46:00,159.135,159.145,159.11,159.115,452100000.0
2008-02-22 08:47:00,159.115,159.12,159.09,159.095,356600000.0
2008-02-22 08:48:00,159.095,159.1,159.06,159.075,153000000.0
2008-02-22 08:49:00,159.075,159.085,159.06,159.085,294400000.0
2008-02-22 08:50:00,159.085,159.135,159.085,159.115,849000000.0
2008-02-22 08:51:00,159.115,159.12,159.1,159.1,1021000000.0
2008-02-22 08:52:00,159.1,159.105,159.085,159.105,297800000.0
2008-02-22 08:53:00,159.095,159.115,159.08,159.08,380500000.0
2008-02-22 08:54:00,159.08,159.09,159.025,159.025,632100000.0
2008-02-22 08:55:00,159.025,159.025,159.0,159.02,545500000.0
2008-02-22 08:56:00,159.02,159.025,159.02,159.02,190200000.0
2008-02-22 08:57:00,159.02,159.055,159.015,159.055,555300000.0
2008-02-22 08:58:00,159.055,159.08,159.045,159.08,1018600000.0
2008-02-22 08:59:00,159.08,159.1,159.075,159.085,433800000.0
2008-02-22 09:00:00,159.085,159.11,159.075,159.09,316500000.0
2008-02-22 09:01:00,159.09,159.09,159.07,159.08,227800000.0
2008-02-22 09:02:00,159.08,159.08,159.065,159.07,283300000.0
2008-02-22 09:03:00,159.07,159.08,159.06,159.06,171300000.0
2008-02-22 09:04:00,159.06,159.06,159.025,159.025,316900000.0
2008-02-22 09:05:00,159.025,159.03,159.01,159.03,534500000.0
2008-02-22 09:06:00,159.03,159.045,159.02,159.035,412200000.0
2008-02-22 09:07:00,159.035,159.06,159.035,159.05,204900000.0
2008-02-22 09:08:00,159.05,159.06,159.04,159.045,155800000.0
2008-02-22 09:09:00,159.04,159.055,159.025,159.05,248700000.0
2008-02-22 09:10:00,159.05,159.075,159.05,159.07,226700000.0
2008-02-22 09:11:00,159.06,159.08,159.06,159.08,152500000.0
2008-02-22 09:12:00,159.08,159.08,159.04,159.05,159900000.0
2008-02-22 09:13:00,159.05,159.06,159.04,159.045,172500000.0
2008-02-22 09:14:00,159.045,159.06,159.045,159.06,107200000.0
2008-02-22 09:15:00,159.06,159.06,159.02,159.03,218400000.0
2008-02-22 09:16:00,159.04,159.05,159.035,159.04,170800000.0
2008-02-22 09:17:00,159.04,159.055,159.035,159.055,222000000.0
2008-02-22 09:18:00,159.055,159.075,159.05,159.07,227500000.0
2008-02-22 09:19:00,159.07,159.1,159.07,159.09,134500000.0
2008-02-22 09:20:00,159.09,159.09,159.065,159.075,164900000.0
2008-02-22 09:21:00,159.075,159.09,159.06,159.08,144300000.0
2008-02-22 09:22:00,159.08,159.08,159.07,159.07,108200000.0
2008-02-22 09:23:00,159.07,159.09,159.07,159.07,128500000.0
2008-02-22 09:24:00,159.07,159.1,159.065,159.09,202500000.0
2008-02-22 09:25:00,159.09,159.125,159.09,159.105,217500000.0
2008-02-22 09:26:00,159.105,159.135,159.1,159.135,280300000.0
2008-02-22 09:27:00,159.135,159.155,159.11,159.11,384400000.0
2008-02-22 09:28:00,159.11,159.125,159.09,159.09,239200000.0
2008-02-22 09:29:00,159.09,159.1,159.09,159.09,307000000.0
2008-02-22 09:30:00,159.09,159.1,159.085,159.09,175800000.0
2008-02-22 09:31:00,159.09,159.09,159.06,159.075,221600000.0
2008-02-22 09:32:00,159.075,159.1,159.07,159.09,270300000.0
2008-02-22 09:33:00,159.09,159.11,159.06,159.085,232400000.0
2008-02-22 09:34:00,159.085,159.085,159.05,159.065,380400000.0
2008-02-22 09:35:00,159.065,159.105,159.05,159.06,423300000.0
2008-02-22 09:36:00,159.06,159.085,159.055,159.06,232100000.0
2008-02-22 09:37:00,159.06,159.06,159.02,159.02,368899999.0
2008-02-22 09:38:00,159.02,159.025,159.0,159.015,280600001.0
2008-02-22 09:39:00,159.015,159.02,158.97,158.97,193300000.0
2008-02-22 09:40:00,158.97,158.99,158.94,158.95,277100000.0
2008-02-22 09:41:00,158.95,159.0,158.94,158.985,272800000.0
2008-02-22 09:42:00,158.985,159.01,158.985,159.0,371100000.0
2008-02-22 09:43:00,159.0,159.03,159.0,159.025,305400000.0
2008-02-22 09:44:00,159.025,159.03,159.01,159.01,223300000.0
2008-02-22 09:45:00,159.01,159.015,158.97,158.975,296400001.0
2008-02-22 09:46:00,158.975,159.005,158.955,158.96,556700000.0
2008-02-22 09:47:00,158.955,158.96,158.9,158.91,1364500001.0
2008-02-22 09:48:00,158.91,158.94,158.905,158.94,1082499999.0
2008-02-22 09:49:00,158.94,158.94,158.91,158.92,252200000.0
2008-02-22 09:50:00,158.92,158.955,158.92,158.95,279200000.0
2008-02-22 09:51:00,158.95,158.955,158.945,158.945,894900000.0
2008-02-22 09:52:00,158.945,158.975,158.945,158.965,480600000.0
2008-02-22 09:53:00,158.965,158.97,158.955,158.97,145500000.0
2008-02-22 09:54:00,158.97,158.99,158.965,158.98,305300000.0
2008-02-22 09:55:00,158.975,158.985,158.94,158.95,594000000.0
2008-02-22 09:56:00,158.95,158.975,158.945,158.955,231300000.0
2008-02-22 09:57:00,158.955,158.96,158.945,158.95,511700000.0
2008-02-22 09:58:00,158.945,158.95,158.935,158.95,804000000.0
2008-02-22 09:59:00,158.95,158.96,158.935,158.945,436900005.0
2008-02-22 10:00:00,158.945,158.95,158.875,158.88,583899995.0
2008-02-22 10:01:00,158.88,158.89,158.86,158.865,389100001.0
2008-02-22 10:02:00,158.865,158.885,158.85,158.85,718800000.0
2008-02-22 10:03:00,158.845,158.86,158.76,158.78,231500000.0
2008-02-22 10:04:00,158.78,158.795,158.69,158.71,274600000.0
2008-02-22 10:05:00,158.705,158.785,158.67,158.73,241800001.0
2008-02-22 10:06:00,158.73,158.74,158.69,158.69,151000000.0
2008-02-22 10:07:00,158.69,158.69,158.61,158.68,220100000.0
2008-02-22 10:08:00,158.68,158.72,158.665,158.68,425500000.0
2008-02-22 10:09:00,158.68,158.725,158.655,158.655,168300000.0
2008-02-22 10:10:00,158.655,158.67,158.65,158.66,197200000.0
2008-02-22 10:11:00,158.66,158.66,158.56,158.56,433700001.0
2008-02-22 10:12:00,158.56,158.65,158.545,158.65,177900000.0
2008-02-22 10:13:00,158.65,158.66,158.6,158.61,412200001.0
2008-02-22 10:14:00,158.61,158.7,158.605,158.7,182300000.0
2008-02-22 10:15:00,158.7,158.73,158.67,158.72,200800000.0
2008-02-22 10:16:00,158.72,158.775,158.71,158.725,421800000.0
2008-02-22 10:17:00,158.725,158.74,158.685,158.71,258600001.0
2008-02-22 10:18:00,158.71,158.71,158.665,158.67,632000006.0
2008-02-22 10:19:00,158.67,158.69,158.655,158.67,626300000.0
2008-02-22 10:20:00,158.67,158.67,158.62,158.62,165600000.0
2008-02-22 10:21:00,158.62,158.685,158.62,158.685,192800000.0
2008-02-22 10:22:00,158.685,158.725,158.685,158.71,301900000.0
2008-02-22 10:23:00,158.71,158.74,158.71,158.725,339800000.0
2008-02-22 10:24:00,158.725,158.8,158.725,158.79,210300000.0
2008-02-22 10:25:00,158.79,158.83,158.79,158.81,167600000.0
2008-02-22 10:26:00,158.81,158.84,158.79,158.83,192900000.0
2008-02-22 10:27:00,158.83,158.86,158.81,158.84,148000000.0
2008-02-22 10:28:00,158.84,158.85,158.78,158.84,182100000.0
2008-02-22 10:29:00,158.84,158.85,158.8,158.84,239300000.0
2008-02-22 10:30:00,158.84,158.84,158.82,158.82,186600000.0
2008-02-22 10:31:00,158.82,158.825,158.79,158.79,190900000.0
2008-02-22 10:32:00,158.79,158.8,158.775,158.79,135600000.0
2008-02-22 10:33:00,158.79,158.81,158.77,158.81,131300000.0
2008-02-22 10:34:00,158.81,158.81,158.795,158.795,121200000.0
2008-02-22 10:35:00,158.795,158.87,158.795,158.81,248600000.0
2008-02-22 10:36:00,158.82,158.845,158.8,158.84,258900000.0
2008-02-22 10:37:00,158.84,158.84,158.8,158.81,196800000.0
2008-02-22 10:38:00,158.81,158.91,158.81,158.85,158500000.0
2008-02-22 10:39:00,158.85,158.93,158.79,158.905,326200000.0
2008-02-22 10:40:00,158.905,158.905,158.87,158.88,130200000.0
2008-02-22 10:41:00,158.88,158.89,158.87,158.88,153500000.0
2008-02-22 10:42:00,158.88,158.9,158.865,158.9,188300000.0
2008-02-22 10:43:00,158.9,158.91,158.885,158.9,423300000.0
2008-02-22 10:44:00,158.9,158.92,158.89,158.91,189700000.0
2008-02-22 10:45:00,158.91,158.94,158.91,158.93,117400000.0
2008-02-22 10:46:00,158.93,159.0,158.92,158.985,328500000.0
2008-02-22 10:47:00,158.985,159.0,158.95,158.96,416100000.0
2008-02-22 10:48:00,158.96,158.97,158.93,158.94,158800000.0
2008-02-22 10:49:00,158.94,158.94,158.92,158.93,112800000.0
2008-02-22 10:50:00,158.93,158.99,158.92,158.935,223700000.0
2008-02-22 10:51:00,158.935,158.94,158.93,158.93,147000000.0
2008-02-22 10:52:00,158.93,158.93,158.9,158.905,336600000.0
2008-02-22 10:53:00,158.905,158.91,158.89,158.89,311800000.0
2008-02-22 10:54:00,158.89,158.9,158.89,158.89,152700000.0
2008-02-22 10:55:00,158.89,158.895,158.885,158.895,369100000.0
2008-02-22 10:56:00,158.895,158.895,158.88,158.895,1836000015.0
2008-02-22 10:57:00,158.895,158.91,158.895,158.91,1187600000.0
2008-02-22 10:58:00,158.91,158.92,158.9,158.92,41900000.0
2008-02-22 10:59:00,158.92,158.935,158.9,158.93,127200000.0
2008-02-22 11:00:00,158.93,159.035,158.93,159.02,231900000.0
2008-02-22 11:01:00,159.02,159.18,159.02,159.165,246000000.0
2008-02-22 11:02:00,159.165,159.24,159.165,159.22,323300000.0
2008-02-22 11:03:00,159.22,159.24,159.18,159.19,109500000.0
2008-02-22 11:04:00,159.19,159.215,159.175,159.19,156300000.0
2008-02-22 11:05:00,159.19,159.22,159.175,159.2,169600000.0
2008-02-22 11:06:00,159.2,159.21,159.18,159.205,116000000.0
2008-02-22 11:07:00,159.205,159.21,159.19,159.195,104000000.0
2008-02-22 11:08:00,159.2,159.24,159.19,159.215,102000000.0
2008-02-22 11:09:00,159.215,159.225,159.19,159.22,141100000.0
2008-02-22 11:10:00,159.22,159.22,159.185,159.2,603500000.0
2008-02-22 11:11:00,159.2,159.205,159.18,159.18,475699997.0
2008-02-22 11:12:00,159.185,159.21,159.175,159.21,442200000.0
2008-02-22 11:13:00,159.21,159.21,159.165,159.18,356400000.0
2008-02-22 11:14:00,159.18,159.19,159.145,159.165,281800002.0
2008-02-22 11:15:00,159.165,159.18,159.155,159.17,360800000.0
2008-02-22 11:16:00,159.17,159.19,159.16,159.18,177500000.0
2008-02-22 11:17:00,159.18,159.21,159.15,159.2,362599999.0
2008-02-22 11:18:00,159.2,159.225,159.195,159.22,100700000.0
2008-02-22 11:19:00,159.22,159.22,159.1,159.105,472000000.0
2008-02-22 11:20:00,159.105,159.165,159.105,159.15,605100003.0
2008-02-22 11:21:00,159.15,159.16,159.135,159.15,197800000.0
2008-02-22 11:22:00,159.15,159.18,159.15,159.16,232800000.0
2008-02-22 11:23:00,159.16,159.16,159.12,159.15,468700000.0
2008-02-22 11:24:00,159.15,159.175,159.135,159.15,356900001.0
2008-02-22 11:25:00,159.15,159.16,159.11,159.12,278100000.0
2008-02-22 11:26:00,159.12,159.12,159.01,159.02,817799994.0
2008-02-22 11:27:00,159.02,159.03,159.005,159.02,521500000.0
2008-02-22 11:28:00,159.02,159.085,159.01,159.06,457500000.0
2008-02-22 11:29:00,159.06,159.09,159.05,159.07,308800000.0
2008-02-22 11:30:00,159.07,159.09,159.07,159.07,105700000.0
2008-02-22 11:31:00,159.07,159.075,159.055,159.055,254800000.0
2008-02-22 11:32:00,159.055,159.055,158.94,158.95,324500000.0
2008-02-22 11:33:00,158.95,158.95,158.9,158.92,277000000.0
2008-02-22 11:34:00,158.92,158.95,158.875,158.875,201000000.0
2008-02-22 11:35:00,158.875,158.88,158.825,158.83,236000001.0
2008-02-22 11:36:00,158.83,158.83,158.8,158.82,204500000.0
2008-02-22 11:37:00,158.82,158.835,158.81,158.815,294100000.0
2008-02-22 11:38:00,158.815,158.86,158.815,158.845,336200000.0
2008-02-22 11:39:00,158.845,158.85,158.82,158.84,518700000.0
2008-02-22 11:40:00,158.835,158.9,158.835,158.875,243700000.0
2008-02-22 11:41:00,158.87,158.885,158.87,158.88,291500000.0
2008-02-22 11:42:00,158.88,158.89,158.87,158.88,126400000.0
2008-02-22 11:43:00,158.88,158.885,158.81,158.825,146400000.0
2008-02-22 11:44:00,158.825,158.835,158.78,158.78,227200000.0
2008-02-22 11:45:00,158.78,158.81,158.76,158.81,198600000.0
2008-02-22 11:46:00,158.81,158.84,158.81,158.82,300600000.0
2008-02-22 11:47:00,158.82,158.835,158.81,158.83,490400000.0
2008-02-22 11:48:00,158.83,158.875,158.83,158.865,611700000.0
2008-02-22 11:49:00,158.87,158.9,158.85,158.875,223200000.0
2008-02-22 11:50:00,158.87,158.95,158.87,158.925,295500000.0
2008-02-22 11:51:00,158.92,158.94,158.9,158.94,913900000.0
2008-02-22 11:52:00,158.94,158.96,158.92,158.94,256400000.0
2008-02-22 11:53:00,158.94,158.945,158.88,158.9,518900000.0
2008-02-22 11:54:00,158.9,158.935,158.9,158.935,526400000.0
2008-02-22 11:55:00,158.935,158.99,158.865,158.875,561500000.0
2008-02-22 11:56:00,158.88,158.89,158.845,158.85,564500001.0
2008-02-22 11:57:00,158.85,158.85,158.81,158.82,247300000.0
2008-02-22 11:58:00,158.82,158.83,158.81,158.81,590000000.0
2008-02-22 11:59:00,158.81,158.825,158.72,158.73,400000000.0
2008-02-22 12:00:00,158.735,158.765,158.7,158.765,372500000.0
2008-02-22 12:01:00,158.765,158.795,158.745,158.75,406600000.0
2008-02-22 12:02:00,158.75,158.76,158.72,158.755,1247099999.0
2008-02-22 12:03:00,158.755,158.775,158.735,158.75,776000000.0
2008-02-22 12:04:00,158.75,158.78,158.745,158.78,922100000.0
2008-02-22 12:05:00,158.78,158.84,158.78,158.805,550700000.0
2008-02-22 12:06:00,158.805,158.815,158.775,158.775,725700000.0
2008-02-22 12:07:00,158.775,158.81,158.775,158.805,580900000.0
2008-02-22 12:08:00,158.8,158.81,158.77,158.775,544100000.0
2008-02-22 12:09:00,158.78,158.82,158.765,158.81,497400000.0
2008-02-22 12:10:00,158.81,158.815,158.755,158.755,504600000.0
2008-02-22 12:11:00,158.76,158.8,158.76,158.78,539200000.0
2008-02-22 12:12:00,158.78,158.81,158.775,158.81,702900000.0
2008-02-22 12:13:00,158.82,158.9,158.815,158.9,370500000.0
2008-02-22 12:14:00,158.9,158.91,158.825,158.84,354700000.0
2008-02-22 12:15:00,158.84,158.895,158.84,158.87,445200000.0
2008-02-22 12:16:00,158.87,158.875,158.815,158.825,298300000.0
2008-02-22 12:17:00,158.825,158.88,158.79,158.855,288000000.0
2008-02-22 12:18:00,158.855,158.86,158.845,158.85,634600000.0
2008-02-22 12:19:00,158.85,158.865,158.845,158.865,758800000.0
2008-02-22 12:20:00,158.865,158.935,158.865,158.925,434600000.0
2008-02-22 12:21:00,158.925,158.93,158.9,158.91,276100000.0
2008-02-22 12:22:00,158.91,158.91,158.89,158.9,256500000.0
2008-02-22 12:23:00,158.9,158.905,158.895,158.895,520800000.0
2008-02-22 12:24:00,158.895,158.9,158.79,158.835,736800003.0
2008-02-22 12:25:00,158.835,158.855,158.83,158.84,435500000.0
2008-02-22 12:26:00,158.84,158.85,158.84,158.84,327200000.0
2008-02-22 12:27:00,158.84,158.845,158.84,158.84,186600000.0
2008-02-22 12:28:00,158.84,158.85,158.825,158.845,473000000.0
2008-02-22 12:29:00,158.845,158.85,158.825,158.835,374600000.0
2008-02-22 12:30:00,158.835,158.84,158.83,158.83,402900000.0
2008-02-22 12:31:00,158.83,158.84,158.82,158.83,209200000.0
2008-02-22 12:32:00,158.83,158.83,158.81,158.81,1008600000.0
2008-02-22 12:33:00,158.81,158.84,158.81,158.825,472200000.0
2008-02-22 12:34:00,158.825,158.84,158.81,158.84,402900000.0
2008-02-22 12:35:00,158.84,158.865,158.835,158.84,415000000.0
2008-02-22 12:36:00,158.84,158.85,158.83,158.83,768000000.0
2008-02-22 12:37:00,158.83,158.85,158.83,158.84,399100000.0
2008-02-22 12:38:00,158.84,158.84,158.825,158.83,280300000.0
2008-02-22 12:39:00,158.83,158.84,158.8,158.8,481400000.0
2008-02-22 12:40:00,158.8,158.81,158.8,158.805,225000000.0
2008-02-22 12:41:00,158.805,158.84,158.8,158.84,421200000.0
2008-02-22 12:42:00,158.84,158.85,158.83,158.83,128300000.0
2008-02-22 12:43:00,158.83,158.86,158.83,158.855,914300000.0
2008-02-22 12:44:00,158.855,158.855,158.835,158.84,826500000.0
2008-02-22 12:45:00,158.84,158.855,158.82,158.855,634100000.0
2008-02-22 12:46:00,158.855,158.87,158.845,158.855,426800000.0
2008-02-22 12:47:00,158.855,158.9,158.855,158.9,749900000.0
2008-02-22 12:48:00,158.9,158.915,158.9,158.9,466600000.0
2008-02-22 12:49:00,158.9,158.915,158.885,158.885,581600000.0
2008-02-22 12:50:00,158.885,158.91,158.885,158.91,1038100000.0
2008-02-22 12:51:00,158.91,158.92,158.9,158.9,396200000.0
2008-02-22 12:52:00,158.9,158.915,158.9,158.915,475800000.0
2008-02-22 12:53:00,158.91,158.915,158.86,158.87,772000000.0
2008-02-22 12:54:00,158.87,158.895,158.87,158.88,553400000.0
2008-02-22 12:55:00,158.88,158.895,158.875,158.875,655000000.0
2008-02-22 12:56:00,158.875,158.875,158.85,158.855,582100000.0
2008-02-22 12:57:00,158.855,158.875,158.845,158.845,672700000.0
2008-02-22 12:58:00,158.845,158.845,158.825,158.835,633300000.0
2008-02-22 12:59:00,158.835,158.84,158.82,158.835,746000000.0
2008-02-22 13:00:00,158.835,158.85,158.81,158.82,225500000.0
2008-02-22 13:01:00,158.81,158.845,158.81,158.835,345300000.0
2008-02-22 13:02:00,158.835,158.84,158.82,158.83,251500000.0
2008-02-22 13:03:00,158.83,158.83,158.8,158.8,192400000.0
2008-02-22 13:04:00,158.8,158.8,158.675,158.7,649400002.0
2008-02-22 13:05:00,158.7,158.735,158.67,158.735,975700000.0
2008-02-22 13:06:00,158.735,158.755,158.715,158.72,415300000.0
2008-02-22 13:07:00,158.72,158.8,158.715,158.755,723400002.0
2008-02-22 13:08:00,158.755,158.755,158.715,158.73,579200000.0
2008-02-22 13:09:00,158.73,158.75,158.705,158.725,1090000000.0
2008-02-22 13:10:00,158.725,158.76,158.695,158.76,762200000.0
2008-02-22 13:11:00,158.76,158.76,158.73,158.755,290700000.0
2008-02-22 13:12:00,158.76,158.79,158.75,158.75,529800000.0
2008-02-22 13:13:00,158.75,158.76,158.735,158.745,366500000.0
2008-02-22 13:14:00,158.745,158.755,158.735,158.74,327900000.0
2008-02-22 13:15:00,158.74,158.75,158.705,158.705,373000000.0
2008-02-22 13:16:00,158.7,158.715,158.66,158.665,762200001.0
2008-02-22 13:17:00,158.665,158.69,158.655,158.68,727499998.0
2008-02-22 13:18:00,158.68,158.69,158.675,158.68,441900000.0
2008-02-22 13:19:00,158.68,158.69,158.68,158.68,203600000.0
2008-02-22 13:20:00,158.68,158.75,158.68,158.73,667300000.0
2008-02-22 13:21:00,158.73,158.75,158.72,158.72,306100000.0
2008-02-22 13:22:00,158.72,158.735,158.705,158.73,793100000.0
2008-02-22 13:23:00,158.73,158.75,158.73,158.75,625700000.0
2008-02-22 13:24:00,158.75,158.75,158.74,158.74,406200000.0
2008-02-22 13:25:00,158.74,158.76,158.735,158.76,533100000.0
2008-02-22 13:26:00,158.76,158.77,158.75,158.77,291100000.0
2008-02-22 13:27:00,158.77,158.82,158.77,158.8,320100000.0
2008-02-22 13:28:00,158.8,158.84,158.8,158.83,327000000.0
2008-02-22 13:29:00,158.835,158.84,158.8,158.81,344700000.0
2008-02-22 13:30:00,158.81,158.815,158.8,158.805,403800000.0
2008-02-22 13:31:00,158.805,158.82,158.77,158.77,508000000.0
2008-02-22 13:32:00,158.77,158.77,158.74,158.75,407100000.0
2008-02-22 13:33:00,158.75,158.78,158.74,158.775,619600000.0
2008-02-22 13:34:00,158.775,158.785,158.765,158.785,744700000.0
2008-02-22 13:35:00,158.785,158.795,158.755,158.76,707500000.0
2008-02-22 13:36:00,158.76,158.775,158.76,158.77,423300000.0
2008-02-22 13:37:00,158.77,158.815,158.76,158.8,422000000.0
2008-02-22 13:38:00,158.8,158.81,158.775,158.79,678800000.0
2008-02-22 13:39:00,158.79,158.805,158.77,158.785,540000000.0
2008-02-22 13:40:00,158.785,158.8,158.74,158.74,298400000.0
2008-02-22 13:41:00,158.74,158.74,158.71,158.715,213900000.0
2008-02-22 13:42:00,158.715,158.725,158.71,158.72,388400000.0
2008-02-22 13:43:00,158.72,158.725,158.705,158.715,328500000.0
2008-02-22 13:44:00,158.715,158.725,158.71,158.715,569200000.0
2008-02-22 13:45:00,158.715,158.74,158.715,158.74,336900000.0
2008-02-22 13:46:00,158.74,158.79,158.74,158.775,535000000.0
2008-02-22 13:47:00,158.775,158.795,158.77,158.78,429000000.0
2008-02-22 13:48:00,158.78,158.78,158.72,158.74,464400000.0
2008-02-22 13:49:00,158.74,158.795,158.735,158.795,972600000.0
2008-02-22 13:50:00,158.795,158.83,158.79,158.815,520700000.0
2008-02-22 13:51:00,158.815,158.815,158.76,158.77,162500000.0
2008-02-22 13:52:00,158.77,158.78,158.77,158.77,107300000.0
2008-02-22 13:53:00,158.77,158.78,158.77,158.77,233700000.0
2008-02-22 13:54:00,158.77,158.77,158.75,158.75,279300000.0
2008-02-22 13:55:00,158.75,158.755,158.75,158.75,302100000.0
2008-02-22 13:56:00,158.75,158.75,158.675,158.68,372200000.0
2008-02-22 13:57:00,158.68,158.745,158.675,158.745,482300000.0
2008-02-22 13:58:00,158.745,158.76,158.72,158.725,612200000.0
2008-02-22 13:59:00,158.725,158.725,158.69,158.7,588300001.0
2008-02-22 14:00:00,158.705,158.72,158.68,158.695,774800010.0
2008-02-22 14:01:00,158.695,158.725,158.695,158.715,854700000.0
2008-02-22 14:02:00,158.715,158.755,158.715,158.745,530900000.0
2008-02-22 14:03:00,158.745,158.75,158.69,158.7,721000000.0
2008-02-22 14:04:00,158.7,158.705,158.695,158.7,472400000.0
2008-02-22 14:05:00,158.7,158.7,158.67,158.67,1545499994.0
2008-02-22 14:06:00,158.675,158.68,158.66,158.665,400900000.0
2008-02-22 14:07:00,158.665,158.68,158.655,158.675,378000000.0
2008-02-22 14:08:00,158.675,158.73,158.675,158.715,352700000.0
2008-02-22 14:09:00,158.71,158.75,158.665,158.67,1243100000.0
2008-02-22 14:10:00,158.67,158.695,158.67,158.68,654900000.0
2008-02-22 14:11:00,158.68,158.755,158.68,158.735,825700001.0
2008-02-22 14:12:00,158.735,158.745,158.71,158.735,748700000.0
2008-02-22 14:13:00,158.735,158.74,158.725,158.725,827000000.0
2008-02-22 14:14:00,158.725,158.725,158.67,158.685,495200000.0
2008-02-22 14:15:00,158.685,158.72,158.685,158.71,412100000.0
2008-02-22 14:16:00,158.715,158.715,158.685,158.695,502999999.0
2008-02-22 14:17:00,158.695,158.705,158.69,158.705,822600000.0
2008-02-22 14:18:00,158.705,158.75,158.705,158.74,585800000.0
2008-02-22 14:19:00,158.74,158.745,158.7,158.7,351800000.0
2008-02-22 14:20:00,158.7,158.74,158.695,158.705,854700000.0
2008-02-22 14:21:00,158.705,158.725,158.7,158.72,438500000.0
2008-02-22 14:22:00,158.72,158.745,158.7,158.725,487800000.0
2008-02-22 14:23:00,158.725,158.735,158.715,158.725,344200000.0
2008-02-22 14:24:00,158.725,158.735,158.695,158.71,823600000.0
2008-02-22 14:25:00,158.71,158.73,158.71,158.725,1085200000.0
2008-02-22 14:26:00,158.725,158.725,158.695,158.705,568900000.0
2008-02-22 14:27:00,158.705,158.74,158.705,158.74,573600000.0
2008-02-22 14:28:00,158.74,158.745,158.72,158.72,393700000.0
2008-02-22 14:29:00,158.72,158.73,158.705,158.73,260800000.0
2008-02-22 14:30:00,158.73,158.73,158.715,158.725,342600000.0
2008-02-22 14:31:00,158.725,158.73,158.695,158.695,716100000.0
2008-02-22 14:32:00,158.695,158.7,158.695,158.7,497799999.0
2008-02-22 14:33:00,158.7,158.71,158.695,158.71,651300000.0
2008-02-22 14:34:00,158.71,158.71,158.7,158.71,127600000.0
2008-02-22 14:35:00,158.71,158.725,158.71,158.72,565100000.0
2008-02-22 14:36:00,158.72,158.735,158.715,158.725,619300000.0
2008-02-22 14:37:00,158.725,158.73,158.72,158.73,502600000.0
2008-02-22 14:38:00,158.73,158.74,158.73,158.735,218500000.0
2008-02-22 14:39:00,158.735,158.75,158.725,158.74,545300000.0
2008-02-22 14:40:00,158.74,158.765,158.74,158.765,481600000.0
2008-02-22 14:41:00,158.765,158.8,158.76,158.79,535200000.0
2008-02-22 14:42:00,158.79,158.8,158.785,158.79,330600000.0
2008-02-22 14:43:00,158.79,158.805,158.78,158.8,180600000.0
2008-02-22 14:44:00,158.8,158.8,158.78,158.79,272000000.0
2008-02-22 14:45:00,158.79,158.81,158.78,158.81,593900000.0
2008-02-22 14:46:00,158.81,158.81,158.785,158.79,83800000.0
2008-02-22 14:47:00,158.79,158.8,158.78,158.78,166300000.0
2008-02-22 14:48:00,158.78,158.78,158.76,158.77,342500000.0
2008-02-22 14:49:00,158.77,158.78,158.74,158.745,457599998.0
2008-02-22 14:50:00,158.745,158.78,158.74,158.775,388100000.0
2008-02-22 14:51:00,158.775,158.79,158.75,158.785,736200000.0
2008-02-22 14:52:00,158.785,158.8,158.785,158.795,217800000.0
2008-02-22 14:53:00,158.795,158.8,158.78,158.8,391000000.0
2008-02-22 14:54:00,158.8,158.815,158.75,158.76,311800000.0
2008-02-22 14:55:00,158.76,158.775,158.73,158.73,668899998.0
2008-02-22 14:56:00,158.73,158.735,158.66,158.67,767399995.0
2008-02-22 14:57:00,158.67,158.69,158.665,158.675,387100002.0
2008-02-22 14:58:00,158.675,158.69,158.64,158.645,1190700000.0
2008-02-22 14:59:00,158.645,158.705,158.64,158.705,1216700005.0
2008-02-22 15:00:00,158.705,158.71,158.645,158.66,435500000.0
2008-02-22 15:01:00,158.66,158.695,158.63,158.63,423400000.0
2008-02-22 15:02:00,158.63,158.64,158.615,158.615,393299999.0
2008-02-22 15:03:00,158.61,158.645,158.595,158.635,866700000.0
2008-02-22 15:04:00,158.635,158.645,158.595,158.6,715500000.0
2008-02-22 15:05:00,158.6,158.625,158.6,158.625,479200000.0
2008-02-22 15:06:00,158.625,158.65,158.605,158.65,662400000.0
2008-02-22 15:07:00,158.65,158.735,158.645,158.725,697800000.0
2008-02-22 15:08:00,158.725,158.79,158.71,158.725,796999999.0
2008-02-22 15:09:00,158.725,158.81,158.71,158.765,904000003.0
2008-02-22 15:10:00,158.765,158.765,158.695,158.725,684850002.0
2008-02-22 15:11:00,158.73,158.745,158.71,158.73,484300000.0
2008-02-22 15:12:00,158.73,158.755,158.725,158.725,496500000.0
2008-02-22 15:13:00,158.725,158.76,158.715,158.72,423200000.0
2008-02-22 15:14:00,158.725,158.755,158.705,158.745,736200000.0
2008-02-22 15:15:00,158.755,158.755,158.7,158.715,505900000.0
2008-02-22 15:16:00,158.715,158.83,158.7,158.795,371400000.0
2008-02-22 15:17:00,158.795,158.89,158.79,158.85,209700000.0
2008-02-22 15:18:00,158.85,158.875,158.84,158.865,475400000.0
2008-02-22 15:19:00,158.865,158.87,158.81,158.825,673899994.0
2008-02-22 15:20:00,158.825,158.865,158.825,158.84,430600000.0
2008-02-22 15:21:00,158.84,158.86,158.83,158.855,120300000.0
2008-02-22 15:22:00,158.85,158.86,158.83,158.83,92500000.0
2008-02-22 15:23:00,158.83,158.84,158.8,158.8,230500000.0
2008-02-22 15:24:00,158.8,158.81,158.76,158.77,393699997.0
2008-02-22 15:25:00,158.77,158.865,158.77,158.865,720100000.0
2008-02-22 15:26:00,158.87,158.93,158.87,158.895,297200000.0
2008-02-22 15:27:00,158.895,158.93,158.89,158.92,308700000.0
2008-02-22 15:28:00,158.92,158.94,158.9,158.92,126100000.0
2008-02-22 15:29:00,158.92,158.92,158.86,158.865,361400000.0
2008-02-22 15:30:00,158.87,158.9,158.845,158.89,442200000.0
2008-02-22 15:31:00,158.89,158.9,158.86,158.875,413700000.0
2008-02-22 15:32:00,158.875,158.895,158.855,158.87,472800000.0
2008-02-22 15:33:00,158.865,158.9,158.835,158.9,158100000.0
2008-02-22 15:34:00,158.9,158.99,158.895,158.96,391300000.0
2008-02-22 15:35:00,158.96,158.97,158.91,158.915,250900000.0
2008-02-22 15:36:00,158.92,158.95,158.905,158.95,631400000.0
2008-02-22 15:37:00,158.95,158.975,158.935,158.94,539800000.0
2008-02-22 15:38:00,158.94,158.965,158.91,158.96,1456699974.0
2008-02-22 15:39:00,158.96,159.04,158.96,159.03,109500000.0
2008-02-22 15:40:00,159.04,159.09,159.02,159.05,189900000.0
2008-02-22 15:41:00,159.05,159.05,159.025,159.03,1243100033.0
2008-02-22 15:42:00,159.03,159.045,159.01,159.01,404800000.0
2008-02-22 15:43:00,159.01,159.035,158.995,158.995,888200000.0
2008-02-22 15:44:00,158.995,159.04,158.99,159.02,424100000.0
2008-02-22 15:45:00,159.02,159.065,159.02,159.05,304200000.0
2008-02-22 15:46:00,159.05,159.05,159.015,159.015,493600000.0
2008-02-22 15:47:00,159.015,159.025,159.0,159.02,197000000.0
2008-02-22 15:48:00,159.02,159.03,158.99,159.015,292700000.0
2008-02-22 15:49:00,159.015,159.03,159.01,159.03,150900000.0
2008-02-22 15:50:00,159.03,159.08,159.03,159.08,158200000.0
2008-02-22 15:51:00,159.08,159.12,159.065,159.115,264900000.0
2008-02-22 15:52:00,159.115,159.12,159.04,159.06,178899999.0
2008-02-22 15:53:00,159.06,159.09,159.06,159.08,441500000.0
2008-02-22 15:54:00,159.08,159.105,159.065,159.085,377100000.0
2008-02-22 15:55:00,159.085,159.1,159.075,159.09,215900000.0
2008-02-22 15:56:00,159.09,159.11,159.07,159.105,88000000.0
2008-02-22 15:57:00,159.105,159.15,159.095,159.12,125000000.0
2008-02-22 15:58:00,159.12,159.14,159.02,159.03,453800000.0
2008-02-22 15:59:00,159.03,159.115,159.03,159.095,345600000.0
2008-02-22 16:00:00,159.095,159.11,158.99,158.99,238700000.0
2008-02-22 16:01:00,158.995,159.09,158.99,159.06,267400000.0
2008-02-22 16:02:00,159.06,159.06,159.04,159.05,308200000.0
2008-02-22 16:03:00,159.03,159.055,159.0,159.055,338600001.0
2008-02-22 16:04:00,159.055,159.065,159.03,159.05,547400000.0
2008-02-22 16:05:00,159.05,159.07,159.02,159.07,460700000.0
2008-02-22 16:06:00,159.07,159.08,159.06,159.07,197500000.0
2008-02-22 16:07:00,159.07,159.1,159.07,159.085,323999999.0
2008-02-22 16:08:00,159.085,159.11,159.045,159.1,513699995.0
2008-02-22 16:09:00,159.095,159.135,159.09,159.135,190800000.0
2008-02-22 16:10:00,159.14,159.14,159.1,159.14,130700000.0
2008-02-22 16:11:00,159.14,159.16,159.115,159.15,84800000.0
2008-02-22 16:12:00,159.15,159.19,159.12,159.19,170500000.0
2008-02-22 16:13:00,159.19,159.19,159.11,159.13,363700000.0
2008-02-22 16:14:00,159.13,159.13,159.095,159.095,619000000.0
2008-02-22 16:15:00,159.095,159.125,159.095,159.095,848000000.0
2008-02-22 16:16:00,159.095,159.12,159.05,159.06,1042100000.0
2008-02-22 16:17:00,159.065,159.075,158.975,158.995,323600000.0
2008-02-22 16:18:00,159.0,159.01,158.965,158.98,813200000.0
2008-02-22 16:19:00,158.98,158.98,158.935,158.955,828500007.0
2008-02-22 16:20:00,158.955,158.97,158.945,158.955,445300000.0
2008-02-22 16:21:00,158.955,158.98,158.945,158.955,1133100005.0
2008-02-22 16:22:00,158.955,158.99,158.935,158.98,556500000.0
2008-02-22 16:23:00,158.98,158.985,158.96,158.98,248100000.0
2008-02-22 16:24:00,158.98,158.98,158.96,158.965,479800000.0
2008-02-22 16:25:00,158.965,159.01,158.965,158.995,569299995.0
2008-02-22 16:26:00,158.995,159.01,158.99,158.995,291500000.0
2008-02-22 16:27:00,158.995,159.015,158.995,159.005,941300000.0
2008-02-22 16:28:00,159.005,159.01,159.0,159.0,295300000.0
2008-02-22 16:29:00,159.0,159.025,158.965,158.965,345800002.0
2008-02-22 16:30:00,158.96,158.975,158.94,158.945,437100000.0
2008-02-22 16:31:00,158.945,159.02,158.945,158.975,540100000.0
2008-02-22 16:32:00,158.975,159.0,158.95,158.985,417500000.0
2008-02-22 16:33:00,158.985,158.985,158.945,158.95,589900000.0
2008-02-22 16:34:00,158.95,158.95,158.895,158.905,662200000.0
2008-02-22 16:35:00,158.905,158.97,158.905,158.97,635500000.0
2008-02-22 16:36:00,158.97,159.01,158.97,159.0,357700000.0
2008-02-22 16:37:00,158.995,159.06,158.97,159.045,1344300006.0
2008-02-22 16:38:00,159.045,159.05,158.935,158.935,1244099999.0
2008-02-22 16:39:00,158.935,158.975,158.915,158.935,1832699995.0
2008-02-22 16:40:00,158.935,158.945,158.92,158.935,504000000.0
2008-02-22 16:41:00,158.935,158.945,158.895,158.92,1555999999.0
2008-02-22 16:42:00,158.92,158.92,158.86,158.87,973900000.0
2008-02-22 16:43:00,158.87,158.885,158.835,158.845,1139699999.0
2008-02-22 16:44:00,158.84,158.855,158.815,158.825,1697699999.0
2008-02-22 16:45:00,158.825,158.835,158.785,158.825,920600002.0
2008-02-22 16:46:00,158.825,158.86,158.81,158.815,965799999.0
2008-02-22 16:47:00,158.815,158.825,158.76,158.77,1938300001.0
2008-02-22 16:48:00,158.775,158.835,158.775,158.825,1944199998.0
2008-02-22 16:49:00,158.825,158.865,158.805,158.865,1602100000.0
2008-02-22 16:50:00,158.865,158.92,158.865,158.88,1791599985.0
2008-02-22 16:51:00,158.88,158.975,158.87,158.885,881000000.0
2008-02-22 16:52:00,158.885,158.93,158.885,158.92,723200000.0
2008-02-22 16:53:00,158.92,158.93,158.84,158.84,715100000.0
2008-02-22 16:54:00,158.84,158.895,158.835,158.87,685500000.0
2008-02-22 16:55:00,158.875,158.915,158.845,158.855,664000000.0
2008-02-22 16:56:00,158.855,158.855,158.805,158.815,998200000.0
2008-02-22 16:57:00,158.815,158.855,158.805,158.845,695900000.0
2008-02-22 16:58:00,158.845,158.855,158.8,158.81,983700000.0
2008-02-22 16:59:00,158.41,158.44,158.37,158.42,1892399998.0
2008-02-22 17:00:00,158.905,158.905,158.775,158.795,1892399998.0
2008-02-22 17:01:00,158.795,158.835,158.755,158.76,605100000.0
2008-02-22 17:02:00,158.76,158.78,158.735,158.745,965300000.0
2008-02-22 17:03:00,158.745,158.805,158.72,158.72,1163600000.0
2008-02-22 17:04:00,158.72,158.775,158.715,158.775,996700000.0
2008-02-22 17:05:00,158.765,158.77,158.735,158.74,949100000.0
2008-02-22 17:06:00,158.735,158.75,158.695,158.71,1512700000.0
2008-02-22 17:07:00,158.71,158.715,158.65,158.66,1192500003.0
2008-02-22 17:08:00,158.66,158.765,158.655,158.675,2109900003.0
2008-02-22 17:09:00,158.68,158.725,158.675,158.725,1491400000.0
2008-02-22 17:10:00,158.725,158.725,158.695,158.72,1420500001.0
2008-02-22 17:11:00,158.72,158.725,158.625,158.655,1608400000.0
2008-02-22 17:12:00,158.655,158.655,158.555,158.585,1451200004.0
2008-02-22 17:13:00,158.585,158.595,158.515,158.565,767400001.0
2008-02-22 17:14:00,158.555,158.665,158.555,158.655,1196299997.0
2008-02-22 17:15:00,158.655,158.675,158.595,158.595,1392699997.0
2008-02-22 17:16:00,158.595,158.625,158.55,158.56,733500003.0
2008-02-22 17:17:00,158.56,158.605,158.555,158.57,2058899993.0
2008-02-22 17:18:00,158.57,158.625,158.555,158.6,1598199996.0
2008-02-22 17:19:00,158.6,158.625,158.59,158.615,1709900006.0
2008-02-22 17:20:00,158.615,158.615,158.54,158.555,557600000.0
2008-02-22 17:21:00,158.555,158.565,158.425,158.46,840250000.0
2008-02-22 17:22:00,158.455,158.485,158.42,158.485,785200002.0
2008-02-22 17:23:00,158.485,158.495,158.455,158.48,825150000.0
2008-02-22 17:24:00,158.48,158.48,158.425,158.46,569200000.0
2008-02-22 17:25:00,158.46,158.51,158.45,158.495,424500000.0
2008-02-22 17:26:00,158.5,158.505,158.45,158.45,823000000.0
2008-02-22 17:27:00,158.45,158.485,158.44,158.46,320000000.0
2008-02-22 17:28:00,158.46,158.51,158.445,158.5,609300000.0
2008-02-22 17:29:00,158.5,158.505,158.45,158.455,566300000.0
2008-02-22 17:30:00,158.455,158.5,158.375,158.39,285700000.0
2008-02-22 17:31:00,158.39,158.405,158.34,158.4,442300000.0
2008-02-22 17:32:00,158.4,158.405,158.255,158.255,591100000.0
2008-02-22 17:33:00,158.255,158.275,158.2,158.22,568800000.0
2008-02-22 17:34:00,158.215,158.295,158.215,158.235,1124200000.0
2008-02-22 17:35:00,158.235,158.275,158.205,158.245,1796899994.0
2008-02-22 17:36:00,158.245,158.255,158.225,158.255,1194900000.0
2008-02-22 17:37:00,158.255,158.315,158.24,158.295,1328300000.0
2008-02-22 17:38:00,158.295,158.3,158.255,158.29,896800003.0
2008-02-22 17:39:00,158.29,158.305,158.255,158.255,1359500003.0
2008-02-22 17:40:00,158.255,158.325,158.255,158.255,1386900004.0
2008-02-22 17:41:00,158.255,158.265,158.205,158.225,554100000.0
2008-02-22 17:42:00,158.225,158.235,158.155,158.215,911800000.0
2008-02-22 17:43:00,158.215,158.285,158.195,158.275,742100000.0
2008-02-22 17:44:00,158.275,158.325,158.25,158.305,1011700001.0
2008-02-22 17:45:00,158.305,158.355,158.265,158.355,808800004.0
2008-02-22 17:46:00,158.36,158.37,158.33,158.345,617900000.0
2008-02-22 17:47:00,158.34,158.345,158.3,158.345,868300000.0
2008-02-22 17:48:00,158.345,158.45,158.345,158.45,1034700001.0
2008-02-22 17:49:00,158.45,158.465,158.375,158.42,717000000.0
2008-02-22 17:50:00,158.42,158.455,158.375,158.435,487300000.0
2008-02-22 17:51:00,158.44,158.535,158.43,158.515,433600000.0
2008-02-22 17:52:00,158.515,158.535,158.455,158.455,1092000000.0
2008-02-22 17:53:00,158.455,158.485,158.405,158.48,878000000.0
2008-02-22 17:54:00,158.48,158.515,158.46,158.495,659899999.0
2008-02-22 17:55:00,158.495,158.515,158.475,158.49,1539200001.0
2008-02-22 17:56:00,158.485,158.485,158.395,158.425,1027000000.0
2008-02-22 17:57:00,158.425,158.47,158.385,158.395,885299999.0
2008-02-22 17:58:00,158.395,158.425,158.385,158.41,779300000.0
2008-02-22 17:59:00,158.41,158.445,158.385,158.43,785700001.0
2008-02-22 18:00:00,158.43,158.485,158.425,158.485,554500000.0
2008-02-22 18:01:00,158.485,158.545,158.435,158.47,1368699999.0
2008-02-22 18:02:00,158.47,158.5,158.455,158.495,711200001.0
2008-02-22 18:03:00,158.495,158.495,158.455,158.49,636700000.0
2008-02-22 18:04:00,158.49,158.49,158.465,158.475,599700000.0
2008-02-22 18:05:00,158.48,158.48,158.415,158.435,485400000.0
2008-02-22 18:06:00,158.435,158.475,158.425,158.435,403600000.0
2008-02-22 18:07:00,158.435,158.445,158.395,158.425,668500000.0
2008-02-22 18:08:00,158.425,158.44,158.385,158.425,638800000.0
2008-02-22 18:09:00,158.425,158.505,158.42,158.465,349100000.0
2008-02-22 18:10:00,158.465,158.495,158.42,158.435,896650000.0
2008-02-22 18:11:00,158.435,158.435,158.395,158.4,759100006.0
2008-02-22 18:12:00,158.4,158.485,158.4,158.445,577000000.0
2008-02-22 18:13:00,158.445,158.465,158.42,158.465,870799997.0
2008-02-22 18:14:00,158.465,158.495,158.46,158.47,640200007.0
2008-02-22 18:15:00,158.47,158.535,158.47,158.53,656000000.0
2008-02-22 18:16:00,158.53,158.6,158.53,158.595,750700001.0
2008-02-22 18:17:00,158.605,158.635,158.595,158.635,872300000.0
2008-02-22 18:18:00,158.63,158.635,158.6,158.615,799300000.0
2008-02-22 18:19:00,158.615,158.645,158.595,158.64,649350000.0
2008-02-22 18:20:00,158.64,158.685,158.635,158.67,602700000.0
2008-02-22 18:21:00,158.665,158.675,158.62,158.655,458300000.0
2008-02-22 18:22:00,158.655,158.66,158.595,158.625,959200000.0
2008-02-22 18:23:00,158.62,158.635,158.6,158.615,610800000.0
2008-02-22 18:24:00,158.615,158.67,158.61,158.66,733500000.0
2008-02-22 18:25:00,158.66,158.695,158.625,158.66,792600000.0
2008-02-22 18:26:00,158.655,158.675,158.645,158.655,429820000.0
2008-02-22 18:27:00,158.655,158.655,158.625,158.645,1108700003.0
2008-02-22 18:28:00,158.645,158.645,158.615,158.635,1182399998.0
2008-02-22 18:29:00,158.635,158.635,158.585,158.585,1081600000.0
2008-02-22 18:30:00,158.585,158.615,158.585,158.6,1130199999.0
2008-02-22 18:31:00,158.6,158.62,158.595,158.595,682800000.0
2008-02-22 18:32:00,158.595,158.625,158.595,158.615,452300000.0
2008-02-22 18:33:00,158.615,158.63,158.595,158.615,824899999.0
2008-02-22 18:34:00,158.615,158.66,158.615,158.66,241600000.0
2008-02-22 18:35:00,158.66,158.685,158.625,158.685,283300000.0
2008-02-22 18:36:00,158.685,158.74,158.685,158.71,695300000.0
2008-02-22 18:37:00,158.71,158.735,158.705,158.715,737100002.0
2008-02-22 18:38:00,158.715,158.715,158.675,158.715,672300000.0
2008-02-22 18:39:00,158.715,158.715,158.7,158.705,195900000.0
2008-02-22 18:40:00,158.705,158.705,158.615,158.625,422100000.0
2008-02-22 18:41:00,158.625,158.635,158.615,158.625,793000001.0
2008-02-22 18:42:00,158.625,158.63,158.55,158.55,825199999.0
2008-02-22 18:43:00,158.545,158.56,158.545,158.56,534200000.0
2008-02-22 18:44:00,158.56,158.565,158.465,158.5,549600000.0
2008-02-22 18:45:00,158.505,158.545,158.495,158.545,372200000.0
2008-02-22 18:46:00,158.545,158.55,158.495,158.54,286300000.0
2008-02-22 18:47:00,158.54,158.545,158.48,158.49,604999999.0
2008-02-22 18:48:00,158.49,158.49,158.455,158.465,371500000.0
2008-02-22 18:49:00,158.47,158.505,158.47,158.495,355200000.0
2008-02-22 18:50:00,158.495,158.56,158.495,158.555,435700000.0
2008-02-22 18:51:00,158.555,158.575,158.535,158.575,308700000.0
2008-02-22 18:52:00,158.575,158.6,158.565,158.58,320200000.0
2008-02-22 18:53:00,158.58,158.6,158.575,158.59,367400000.0
2008-02-22 18:54:00,158.59,158.62,158.59,158.615,519600000.0
2008-02-22 18:55:00,158.615,158.64,158.605,158.63,537800000.0
2008-02-22 18:56:00,158.625,158.65,158.615,158.625,712600000.0
2008-02-22 18:57:00,158.625,158.66,158.625,158.63,374800000.0
2008-02-22 18:58:00,158.63,158.65,158.595,158.605,694100000.0
2008-02-22 18:59:00,158.605,158.635,158.58,158.6,567900000.0
2008-02-22 19:00:00,158.6,158.65,158.585,158.645,409700000.0
2008-02-22 19:01:00,158.645,158.645,158.58,158.59,220100000.0
2008-02-22 19:02:00,158.59,158.59,158.51,158.51,371550000.0
2008-02-22 19:03:00,158.51,158.535,158.505,158.515,846300000.0
2008-02-22 19:04:00,158.515,158.525,158.475,158.51,613300000.0
2008-02-22 19:05:00,158.51,158.515,158.495,158.505,512299998.0
2008-02-22 19:06:00,158.515,158.515,158.435,158.435,992100000.0
2008-02-22 19:07:00,158.435,158.445,158.415,158.435,688899994.0
2008-02-22 19:08:00,158.435,158.465,158.435,158.44,417600000.0
2008-02-22 19:09:00,158.44,158.445,158.41,158.43,280900000.0
2008-02-22 19:10:00,158.43,158.455,158.425,158.44,306800000.0
2008-02-22 19:11:00,158.44,158.445,158.415,158.415,482600000.0
2008-02-22 19:12:00,158.415,158.45,158.405,158.415,512000000.0
2008-02-22 19:13:00,158.415,158.43,158.395,158.425,425800000.0
2008-02-22 19:14:00,158.425,158.425,158.395,158.415,595100000.0
2008-02-22 19:15:00,158.42,158.455,158.41,158.455,432800000.0
2008-02-22 19:16:00,158.455,158.485,158.455,158.465,331199997.0
2008-02-22 19:17:00,158.47,158.485,158.445,158.485,794200002.0
2008-02-22 19:18:00,158.485,158.495,158.465,158.465,683500000.0
2008-02-22 19:19:00,158.465,158.475,158.455,158.455,1328000001.0
2008-02-22 19:20:00,158.46,158.495,158.455,158.485,612300000.0
2008-02-22 19:21:00,158.485,158.485,158.455,158.48,750500012.0
2008-02-22 19:22:00,158.48,158.48,158.445,158.445,552100000.0
2008-02-22 19:23:00,158.455,158.485,158.445,158.45,378200000.0
2008-02-22 19:24:00,158.45,158.465,158.44,158.465,133000000.0
2008-02-22 19:25:00,158.465,158.495,158.455,158.485,218300000.0
2008-02-22 19:26:00,158.48,158.485,158.445,158.445,183100000.0
2008-02-22 19:27:00,158.44,158.45,158.435,158.445,88400000.0
2008-02-22 19:28:00,158.45,158.46,158.425,158.46,404900000.0
2008-02-22 19:29:00,158.455,158.47,158.395,158.41,276000000.0
2008-02-22 19:30:00,158.425,158.46,158.425,158.445,197200000.0
2008-02-22 19:31:00,158.445,158.445,158.31,158.33,381900000.0
2008-02-22 19:32:00,158.335,158.36,158.315,158.355,228200000.0
2008-02-22 19:33:00,158.355,158.38,158.345,158.375,204500000.0
2008-02-22 19:34:00,158.375,158.38,158.33,158.355,406500000.0
2008-02-22 19:35:00,158.36,158.485,158.36,158.42,1166800000.0
2008-02-22 19:36:00,158.42,158.47,158.42,158.445,196600000.0
2008-02-22 19:37:00,158.445,158.45,158.405,158.44,125700000.0
2008-02-22 19:38:00,158.44,158.47,158.43,158.45,277800000.0
2008-02-22 19:39:00,158.45,158.455,158.435,158.435,355500000.0
2008-02-22 19:40:00,158.435,158.44,158.39,158.4,162700000.0
2008-02-22 19:41:00,158.4,158.415,158.395,158.415,176400000.0
2008-02-22 19:42:00,158.415,158.465,158.415,158.455,445900000.0
2008-02-22 19:43:00,158.455,158.455,158.385,158.415,633600000.0
2008-02-22 19:44:00,158.415,158.475,158.41,158.465,562000000.0
2008-02-22 19:45:00,158.465,158.465,158.44,158.455,133400000.0
2008-02-22 19:46:00,158.455,158.475,158.455,158.475,407100000.0
2008-02-22 19:47:00,158.475,158.505,158.465,158.475,708200000.0
2008-02-22 19:48:00,158.475,158.475,158.42,158.455,463600000.0
2008-02-22 19:49:00,158.45,158.475,158.435,158.455,565000000.0
2008-02-22 19:50:00,158.455,158.485,158.435,158.455,698600000.0
2008-02-22 19:51:00,158.455,158.485,158.425,158.475,603199999.0
2008-02-22 19:52:00,158.475,158.48,158.425,158.435,635200000.0
2008-02-22 19:53:00,158.435,158.45,158.415,158.425,331400000.0
2008-02-22 19:54:00,158.425,158.465,158.415,158.445,380300000.0
2008-02-22 19:55:00,158.445,158.475,158.44,158.475,668099998.0
2008-02-22 19:56:00,158.475,158.54,158.475,158.525,520000000.0
2008-02-22 19:57:00,158.525,158.525,158.475,158.495,469900000.0
2008-02-22 19:58:00,158.495,158.495,158.45,158.47,529600000.0
2008-02-22 19:59:00,158.47,158.475,158.415,158.415,427200000.0
2008-02-22 20:00:00,158.415,158.44,158.415,158.435,195400000.0
2008-02-22 20:01:00,158.435,158.435,158.385,158.395,296200000.0
2008-02-22 20:02:00,158.395,158.4,158.375,158.395,197100000.0
2008-02-22 20:03:00,158.395,158.4,158.37,158.37,170000000.0
2008-02-22 20:04:00,158.37,158.375,158.365,158.37,237700000.0
2008-02-22 20:05:00,158.37,158.375,158.325,158.34,385200000.0
2008-02-22 20:06:00,158.34,158.37,158.335,158.37,161600000.0
2008-02-22 20:07:00,158.37,158.38,158.35,158.355,85200000.0
2008-02-22 20:08:00,158.355,158.38,158.355,158.38,90800000.0
2008-02-22 20:09:00,158.375,158.385,158.345,158.375,453400000.0
2008-02-22 20:10:00,158.375,158.375,158.365,158.375,164100000.0
2008-02-22 20:11:00,158.375,158.38,158.355,158.365,318700000.0
2008-02-22 20:12:00,158.365,158.37,158.365,158.365,309600000.0
2008-02-22 20:13:00,158.365,158.45,158.36,158.45,684300000.0
2008-02-22 20:14:00,158.45,158.465,158.425,158.43,226900000.0
2008-02-22 20:15:00,158.43,158.455,158.425,158.455,216400000.0
2008-02-22 20:16:00,158.455,158.525,158.455,158.525,483700000.0
2008-02-22 20:17:00,158.525,158.525,158.485,158.485,274800000.0
2008-02-22 20:18:00,158.485,158.485,158.415,158.425,232700000.0
2008-02-22 20:19:00,158.425,158.465,158.42,158.445,190500000.0
2008-02-22 20:20:00,158.45,158.46,158.41,158.42,250300000.0
2008-02-22 20:21:00,158.415,158.46,158.395,158.4,200000000.0
2008-02-22 20:22:00,158.4,158.435,158.37,158.43,207400000.0
2008-02-22 20:23:00,158.43,158.43,158.4,158.405,160900000.0
2008-02-22 20:24:00,158.405,158.435,158.39,158.415,194800000.0
2008-02-22 20:25:00,158.415,158.42,158.38,158.415,150100000.0
2008-02-22 20:26:00,158.41,158.43,158.4,158.415,301200000.0
2008-02-22 20:27:00,158.415,158.45,158.39,158.405,168000000.0
2008-02-22 20:28:00,158.395,158.42,158.375,158.38,277400000.0
2008-02-22 20:29:00,158.38,158.415,158.365,158.375,202500000.0
2008-02-22 20:30:00,158.375,158.395,158.355,158.385,213500000.0
2008-02-22 20:31:00,158.385,158.395,158.325,158.325,230300000.0
2008-02-22 20:32:00,158.32,158.32,158.235,158.28,731800000.0
2008-02-22 20:33:00,158.275,158.3,158.275,158.285,634000001.0
2008-02-22 20:34:00,158.285,158.315,158.285,158.31,481200000.0
2008-02-22 20:35:00,158.31,158.335,158.3,158.31,347600000.0
2008-02-22 20:36:00,158.31,158.35,158.3,158.345,220200000.0
2008-02-22 20:37:00,158.345,158.415,158.345,158.41,234900000.0
2008-02-22 20:38:00,158.41,158.415,158.27,158.295,436700000.0
2008-02-22 20:39:00,158.295,158.335,158.295,158.335,166300000.0
2008-02-22 20:40:00,158.335,158.385,158.335,158.355,463000000.0
2008-02-22 20:41:00,158.355,158.38,158.345,158.345,507400000.0
2008-02-22 20:42:00,158.345,158.345,158.31,158.345,232500000.0
2008-02-22 20:43:00,158.345,158.395,158.345,158.395,245200000.0
2008-02-22 20:44:00,158.395,158.405,158.36,158.365,184900000.0
2008-02-22 20:45:00,158.37,158.37,158.31,158.345,610100000.0
2008-02-22 20:46:00,158.345,158.37,158.345,158.36,282900000.0
2008-02-22 20:47:00,158.36,158.465,158.36,158.375,183400000.0
2008-02-22 20:48:00,158.375,158.445,158.375,158.435,301800000.0
2008-02-22 20:49:00,158.44,158.44,158.39,158.41,418800000.0
2008-02-22 20:50:00,158.415,158.435,158.385,158.395,340200000.0
2008-02-22 20:51:00,158.395,158.415,158.395,158.405,313300000.0
2008-02-22 20:52:00,158.415,158.445,158.4,158.415,773900001.0
2008-02-22 20:53:00,158.415,158.425,158.405,158.41,306000000.0
2008-02-22 20:54:00,158.41,158.425,158.395,158.395,344200000.0
2008-02-22 20:55:00,158.395,158.435,158.395,158.435,296500000.0
2008-02-22 20:56:00,158.435,158.445,158.395,158.415,474900000.0
2008-02-22 20:57:00,158.415,158.435,158.395,158.395,306600000.0
2008-02-22 20:58:00,158.395,158.395,158.375,158.385,337200000.0
2008-02-22 20:59:00,158.385,158.385,158.365,158.365,425300000.0
2008-02-22 21:00:00,158.365,158.375,158.355,158.365,307700000.0
2008-02-22 21:01:00,158.365,158.365,158.335,158.345,368600000.0
2008-02-22 21:02:00,158.35,158.355,158.325,158.355,255100000.0
2008-02-22 21:03:00,158.355,158.385,158.335,158.345,307600000.0
2008-02-22 21:04:00,158.345,158.355,158.335,158.355,285400000.0
2008-02-22 21:05:00,158.355,158.355,158.32,158.32,208500000.0
2008-02-22 21:06:00,158.32,158.36,158.32,158.36,142100000.0
2008-02-22 21:07:00,158.36,158.37,158.325,158.355,182300000.0
2008-02-22 21:08:00,158.355,158.365,158.315,158.315,341800000.0
2008-02-22 21:09:00,158.315,158.375,158.315,158.37,221700000.0
2008-02-22 21:10:00,158.375,158.375,158.335,158.375,190600000.0
2008-02-22 21:11:00,158.375,158.375,158.345,158.355,234900000.0
2008-02-22 21:12:00,158.355,158.365,158.325,158.325,257300000.0
2008-02-22 21:13:00,158.325,158.355,158.325,158.35,235950000.0
2008-02-22 21:14:00,158.345,158.385,158.33,158.385,386750000.0
2008-02-22 21:15:00,158.385,158.385,158.335,158.365,236200000.0
2008-02-22 21:16:00,158.365,158.365,158.34,158.345,202900000.0
2008-02-22 21:17:00,158.345,158.395,158.345,158.395,211150000.0
2008-02-22 21:18:00,158.395,158.42,158.385,158.415,210700000.0
2008-02-22 21:19:00,158.415,158.455,158.41,158.435,221900000.0
2008-02-22 21:20:00,158.435,158.435,158.405,158.415,220800000.0
2008-02-22 21:21:00,158.415,158.44,158.415,158.43,144400000.0
2008-02-22 21:22:00,158.43,158.445,158.415,158.42,316300000.0
2008-02-22 21:23:00,158.42,158.42,158.405,158.405,242800000.0
2008-02-22 21:24:00,158.405,158.435,158.405,158.42,186300000.0
2008-02-22 21:25:00,158.42,158.425,158.405,158.425,201400000.0
2008-02-22 21:26:00,158.425,158.425,158.355,158.385,315100000.0
2008-02-22 21:27:00,158.385,158.415,158.385,158.41,213500000.0
2008-02-22 21:28:00,158.41,158.435,158.41,158.43,167100000.0
2008-02-22 21:29:00,158.425,158.425,158.405,158.415,138300000.0
2008-02-22 21:30:00,158.415,158.415,158.38,158.395,215700000.0
2008-02-22 21:31:00,158.395,158.395,158.345,158.385,208100000.0
2008-02-22 21:32:00,158.385,158.395,158.375,158.395,95100000.0
2008-02-22 21:33:00,158.395,158.395,158.385,158.385,80900000.0
2008-02-22 21:34:00,158.385,158.395,158.375,158.38,272800000.0
2008-02-22 21:35:00,158.38,158.385,158.35,158.365,194900000.0
2008-02-22 21:36:00,158.365,158.405,158.365,158.405,89100000.0
2008-02-22 21:37:00,158.405,158.405,158.37,158.375,224700000.0
2008-02-22 21:38:00,158.375,158.41,158.375,158.405,115800000.0
2008-02-22 21:39:00,158.405,158.41,158.39,158.39,133100000.0
2008-02-22 21:40:00,158.39,158.405,158.37,158.385,256400000.0
2008-02-22 21:41:00,158.385,158.395,158.365,158.385,285900000.0
2008-02-22 21:42:00,158.385,158.435,158.375,158.425,248200000.0
2008-02-22 21:43:00,158.425,158.465,158.425,158.445,544000000.0
2008-02-22 21:44:00,158.445,158.445,158.425,158.43,67300000.0
2008-02-22 21:45:00,158.43,158.465,158.43,158.445,383600000.0
2008-02-22 21:46:00,158.445,158.455,158.435,158.455,217900000.0
2008-02-22 21:47:00,158.455,158.455,158.425,158.445,422900000.0
2008-02-22 21:48:00,158.445,158.455,158.435,158.435,170800000.0
2008-02-22 21:49:00,158.435,158.455,158.425,158.455,208300000.0
2008-02-22 21:50:00,158.455,158.455,158.415,158.445,327100000.0
2008-02-22 21:51:00,158.445,158.455,158.435,158.445,158700000.0
2008-02-22 21:52:00,158.445,158.445,158.435,158.44,193200000.0
2008-02-22 21:53:00,158.44,158.445,158.415,158.425,207500000.0
2008-02-22 21:54:00,158.425,158.43,158.395,158.425,260600000.0
2008-02-22 21:55:00,158.425,158.455,158.42,158.455,255100000.0
2008-02-22 21:56:00,158.455,158.515,158.455,158.515,374200000.0
2008-02-22 21:57:00,158.515,158.535,158.495,158.51,309700000.0
2008-02-22 21:58:00,158.51,158.515,158.485,158.495,292800000.0
2008-02-22 21:59:00,158.495,158.515,158.475,158.505,409900000.0
2008-02-22 22:00:00,158.505,158.545,158.495,158.535,259100000.0
2008-02-22 22:01:00,158.535,158.535,158.495,158.52,308000000.0
2008-02-22 22:02:00,158.525,158.54,158.5,158.51,184600000.0
2008-02-22 22:03:00,158.51,158.535,158.505,158.525,184200000.0
2008-02-22 22:04:00,158.53,158.575,158.515,158.555,375700000.0
2008-02-22 22:05:00,158.555,158.565,158.51,158.515,245400000.0
2008-02-22 22:06:00,158.52,158.535,158.515,158.535,78100000.0
2008-02-22 22:07:00,158.535,158.54,158.51,158.52,161200000.0
2008-02-22 22:08:00,158.52,158.565,158.505,158.565,175300000.0
2008-02-22 22:09:00,158.565,158.58,158.56,158.56,124700000.0
2008-02-22 22:10:00,158.565,158.595,158.525,158.56,256600000.0
2008-02-22 22:11:00,158.56,158.585,158.545,158.545,239900000.0
2008-02-22 22:12:00,158.55,158.555,158.495,158.505,482900000.0
2008-02-22 22:13:00,158.505,158.505,158.47,158.48,203600000.0
2008-02-22 22:14:00,158.485,158.495,158.465,158.47,209500000.0
2008-02-22 22:15:00,158.47,158.47,158.425,158.435,329500000.0
2008-02-22 22:16:00,158.435,158.485,158.41,158.41,188600000.0
2008-02-22 22:17:00,158.41,158.435,158.41,158.43,69300000.0
2008-02-22 22:18:00,158.43,158.43,158.395,158.395,160900000.0
2008-02-22 22:19:00,158.395,158.4,158.365,158.38,323700000.0
2008-02-22 22:20:00,158.38,158.425,158.38,158.39,150400000.0
2008-02-22 22:21:00,158.385,158.445,158.385,158.435,102100000.0
2008-02-22 22:22:00,158.435,158.49,158.435,158.47,105200000.0
2008-02-22 22:23:00,158.475,158.485,158.465,158.475,244700000.0
2008-02-22 22:24:00,158.475,158.485,158.465,158.48,203400000.0
2008-02-22 22:25:00,158.48,158.485,158.475,158.475,211800000.0
2008-02-22 22:26:00,158.475,158.52,158.475,158.505,120100000.0
2008-02-22 22:27:00,158.505,158.505,158.495,158.495,55000000.0
2008-02-22 22:28:00,158.495,158.51,158.495,158.51,75200000.0
2008-02-22 22:29:00,158.51,158.675,158.51,158.675,97900000.0
2008-02-22 22:30:00,158.685,158.88,158.685,158.88,191700000.0
2008-02-22 22:31:00,158.875,158.96,158.87,158.875,242800000.0
2008-02-22 22:32:00,158.875,158.875,158.72,158.73,283100000.0
2008-02-22 22:33:00,158.73,158.775,158.685,158.77,397800000.0
2008-02-22 22:34:00,158.77,158.92,158.77,158.885,565800000.0
2008-02-22 22:35:00,158.885,159.025,158.885,158.945,480900000.0
2008-02-22 22:36:00,158.945,159.055,158.915,158.975,522300000.0
2008-02-22 22:37:00,158.965,158.965,158.895,158.895,235500000.0
2008-02-22 22:38:00,158.895,158.95,158.885,158.95,258200000.0
2008-02-22 22:39:00,158.95,158.995,158.87,158.935,528599998.0
2008-02-22 22:40:00,158.935,158.975,158.885,158.965,625600000.0
2008-02-22 22:41:00,158.965,159.03,158.965,159.005,506500000.0
2008-02-22 22:42:00,159.005,159.055,159.005,159.025,681200001.0
2008-02-22 22:43:00,159.025,159.035,158.945,158.945,532800000.0
2008-02-22 22:44:00,158.945,158.945,158.875,158.905,418300000.0
2008-02-22 22:45:00,158.905,158.925,158.885,158.905,307000000.0
2008-02-22 22:46:00,158.905,159.015,158.905,159.015,598800000.0
2008-02-22 22:47:00,159.015,159.015,158.995,158.995,639100000.0
2008-02-22 22:48:00,158.995,158.995,158.96,158.965,477500000.0
2008-02-22 22:49:00,158.965,159.045,158.965,159.045,312300000.0
2008-02-22 22:50:00,159.045,159.055,159.015,159.035,584500000.0
2008-02-22 22:51:00,159.035,159.045,159.01,159.01,506699998.0
2008-02-22 22:52:00,159.01,159.04,159.0,159.02,480000000.0
2008-02-22 22:53:00,159.02,159.07,159.0,159.06,571300000.0
2008-02-22 22:54:00,159.06,159.07,159.03,159.07,395700001.0
2008-02-22 22:55:00,159.07,159.13,159.06,159.06,428500000.0
2008-02-22 22:56:00,159.07,159.08,158.99,159.015,513300000.0
2008-02-22 22:57:00,159.015,159.02,158.99,159.01,224300000.0
2008-02-22 22:58:00,159.01,159.04,159.01,159.03,408600000.0
2008-02-22 22:59:00,159.03,159.03,159.01,159.01,200000000.0
2008-02-22 23:00:00,159.01,159.06,159.005,159.03,234600000.0
2008-02-25 00:00:00,159.14,159.14,159.14,159.14,9600000.0
2008-02-25 00:01:00,159.13,159.14,159.13,159.14,9600000.0
2008-02-25 00:02:00,159.13,159.15,159.12,159.14,9600000.0
2008-02-25 00:03:00,159.15,159.15,159.12,159.14,9600000.0
2008-02-25 00:04:00,159.15,159.15,159.13,159.13,9600000.0
2008-02-25 00:05:00,159.09,159.1,159.09,159.09,9600000.0
2008-02-25 00:06:00,159.1,159.12,159.09,159.11,9600000.0
2008-02-25 00:07:00,159.12,159.15,159.11,159.11,9600000.0
2008-02-25 00:08:00,159.13,159.13,159.11,159.13,9600000.0
2008-02-25 00:09:00,159.12,159.13,159.11,159.12,9600000.0
2008-02-25 00:10:00,159.11,159.13,159.11,159.11,9600000.0
2008-02-25 00:11:00,159.12,159.13,159.12,159.13,9600000.0
2008-02-25 00:12:00,159.12,159.13,159.12,159.13,9600000.0
2008-02-25 00:13:00,159.12,159.13,159.12,159.12,9600000.0
2008-02-25 00:14:00,159.14,159.14,159.13,159.13,9600000.0
2008-02-25 00:15:00,159.12,159.16,159.12,159.15,9600000.0
2008-02-25 00:16:00,159.14,159.19,159.14,159.15,9600000.0
2008-02-25 00:17:00,159.16,159.16,159.12,159.13,9600000.0
2008-02-25 00:18:00,159.14,159.16,159.13,159.16,9600000.0
2008-02-25 00:19:00,159.15,159.16,159.15,159.15,9600000.0
2008-02-25 00:20:00,159.16,159.16,159.15,159.16,9600000.0
2008-02-25 00:21:00,159.17,159.18,159.15,159.17,9600000.0
2008-02-25 00:22:00,159.18,159.22,159.17,159.21,9600000.0
2008-02-25 00:23:00,159.22,159.22,159.13,159.16,9600000.0
2008-02-25 00:24:00,159.14,159.16,159.14,159.16,9600000.0
2008-02-25 00:25:00,159.15,159.17,159.14,159.16,9600000.0
2008-02-25 00:26:00,159.17,159.17,159.16,159.16,9600000.0
2008-02-25 00:27:00,159.15,159.16,159.14,159.15,9600000.0
2008-02-25 00:28:00,159.17,159.17,159.15,159.15,9600000.0
2008-02-25 00:29:00,159.16,159.16,159.15,159.16,9600000.0
2008-02-25 00:30:00,159.17,159.17,159.16,159.16,9600000.0
2008-02-25 00:31:00,159.15,159.16,159.15,159.16,9600000.0
2008-02-25 00:32:00,159.15,159.17,159.15,159.17,9600000.0
2008-02-25 00:33:00,159.01,159.01,159.01,159.01,9600000.0
2008-02-25 00:34:00,159.01,159.035,159.01,159.03,236800000.0
2008-02-25 00:35:00,159.03,159.035,159.025,159.035,174000000.0
2008-02-25 00:36:00,159.035,159.045,159.035,159.045,80000000.0
2008-02-25 00:37:00,159.045,159.045,159.035,159.035,22000000.0
2008-02-25 00:38:00,159.035,159.055,159.035,159.055,12200000.0
2008-02-25 00:39:00,159.055,159.055,159.03,159.055,14600000.0
2008-02-25 00:40:00,159.055,159.055,159.02,159.025,21300000.0
2008-02-25 00:41:00,159.025,159.035,159.015,159.02,59600000.0
2008-02-25 00:42:00,159.02,159.04,159.02,159.035,27300000.0
2008-02-25 00:43:00,159.035,159.06,159.035,159.05,86900000.0
2008-02-25 00:44:00,159.05,159.08,159.045,159.08,48400000.0
2008-02-25 00:45:00,159.08,159.085,159.065,159.085,40900000.0
2008-02-25 00:46:00,159.085,159.1,159.075,159.075,70400000.0
2008-02-25 00:47:00,159.075,159.085,159.075,159.075,44800000.0
2008-02-25 00:48:00,159.075,159.08,159.065,159.08,34000000.0
2008-02-25 00:49:00,159.08,159.115,159.07,159.11,84800000.0
2008-02-25 00:50:00,159.11,159.115,159.11,159.115,35000000.0
2008-02-25 00:51:00,159.115,159.165,159.11,159.165,82800000.0
2008-02-25 00:52:00,159.165,159.17,159.155,159.165,86400000.0
2008-02-25 00:53:00,159.165,159.175,159.155,159.175,50000000.0
2008-02-25 00:54:00,159.175,159.215,159.17,159.2,105500000.0
2008-02-25 00:55:00,159.205,159.21,159.165,159.175,107600000.0
2008-02-25 00:56:00,159.19,159.19,159.165,159.18,77700000.0
2008-02-25 00:57:00,159.18,159.195,159.165,159.165,59500000.0
2008-02-25 00:58:00,159.165,159.175,159.165,159.165,40500000.0
2008-02-25 00:59:00,159.165,159.165,159.11,159.11,56700000.0
2008-02-25 01:00:00,159.11,159.14,159.095,159.095,99500000.0
2008-02-25 01:01:00,159.095,159.12,159.095,159.12,54300000.0
2008-02-25 01:02:00,159.12,159.145,159.115,159.13,132200000.0
2008-02-25 01:03:00,159.13,159.145,159.1,159.135,92800000.0
2008-02-25 01:04:00,159.135,159.145,159.085,159.085,201200000.0
2008-02-25 01:05:00,159.085,159.095,159.08,159.085,158300000.0
2008-02-25 01:06:00,159.085,159.105,159.08,159.1,184300000.0
2008-02-25 01:07:00,159.1,159.145,159.1,159.105,178700000.0
2008-02-25 01:08:00,159.105,159.12,159.1,159.115,130400000.0
2008-02-25 01:09:00,159.115,159.135,159.115,159.125,81600000.0
2008-02-25 01:10:00,159.125,159.13,159.11,159.115,90400000.0
2008-02-25 01:11:00,159.115,159.125,159.115,159.125,130000000.0
2008-02-25 01:12:00,159.125,159.135,159.12,159.125,111100000.0
2008-02-25 01:13:00,159.125,159.135,159.125,159.135,116000000.0
2008-02-25 01:14:00,159.135,159.135,159.125,159.125,122000000.0
2008-02-25 01:15:00,159.125,159.175,159.125,159.165,337100000.0
2008-02-25 01:16:00,159.165,159.195,159.155,159.16,216600000.0
2008-02-25 01:17:00,159.16,159.17,159.135,159.14,323100000.0
2008-02-25 01:18:00,159.14,159.16,159.135,159.16,209600000.0
2008-02-25 01:19:00,159.16,159.16,159.155,159.16,52200000.0
2008-02-25 01:20:00,159.16,159.165,159.16,159.165,70200000.0
2008-02-25 01:21:00,159.165,159.195,159.165,159.185,188000000.0
2008-02-25 01:22:00,159.185,159.225,159.185,159.225,359800000.0
2008-02-25 01:23:00,159.225,159.225,159.14,159.165,381200000.0
2008-02-25 01:24:00,159.165,159.165,159.145,159.165,185000000.0
2008-02-25 01:25:00,159.165,159.175,159.145,159.165,295500000.0
2008-02-25 01:26:00,159.165,159.165,159.165,159.165,79200000.0
2008-02-25 01:27:00,159.165,159.165,159.155,159.155,69500000.0
2008-02-25 01:28:00,159.155,159.165,159.155,159.165,114400000.0
2008-02-25 01:29:00,159.165,159.165,159.155,159.165,59500000.0
2008-02-25 01:30:00,159.165,159.165,159.155,159.155,95600000.0
2008-02-25 01:31:00,159.155,159.155,159.155,159.155,51200000.0
2008-02-25 01:32:00,159.155,159.175,159.155,159.155,194100000.0
2008-02-25 01:33:00,159.155,159.175,159.155,159.155,82700000.0
2008-02-25 01:34:00,159.155,159.165,159.155,159.155,198000000.0
2008-02-25 01:35:00,159.155,159.165,159.145,159.155,104500000.0
2008-02-25 01:36:00,159.155,159.175,159.155,159.175,73800000.0
2008-02-25 01:37:00,159.175,159.21,159.17,159.195,258300000.0
2008-02-25 01:38:00,159.195,159.205,159.185,159.195,377600000.0
2008-02-25 01:39:00,159.195,159.2,159.145,159.185,164100000.0
2008-02-25 01:40:00,159.185,159.215,159.185,159.195,165200000.0
2008-02-25 01:41:00,159.195,159.215,159.195,159.205,216200000.0
2008-02-25 01:42:00,159.205,159.265,159.205,159.25,262500000.0
2008-02-25 01:43:00,159.25,159.25,159.225,159.225,123500000.0
2008-02-25 01:44:00,159.225,159.25,159.225,159.235,133500000.0
2008-02-25 01:45:00,159.235,159.25,159.235,159.25,119100000.0
2008-02-25 01:46:00,159.25,159.25,159.23,159.23,156800000.0
2008-02-25 01:47:00,159.23,159.25,159.23,159.245,39700000.0
2008-02-25 01:48:00,159.235,159.25,159.225,159.225,188700000.0
2008-02-25 01:49:00,159.23,159.245,159.225,159.24,240800000.0
2008-02-25 01:50:00,159.24,159.24,159.22,159.22,129400000.0
2008-02-25 01:51:00,159.22,159.22,159.19,159.2,160500000.0
2008-02-25 01:52:00,159.2,159.21,159.19,159.195,121100000.0
2008-02-25 01:53:00,159.195,159.215,159.195,159.21,124400000.0
2008-02-25 01:54:00,159.215,159.22,159.18,159.185,204300000.0
2008-02-25 01:55:00,159.185,159.185,159.18,159.185,55000000.0
2008-02-25 01:56:00,159.185,159.19,159.15,159.15,126200000.0
2008-02-25 01:57:00,159.15,159.165,159.15,159.16,78800000.0
2008-02-25 01:58:00,159.16,159.18,159.15,159.17,87200000.0
2008-02-25 01:59:00,159.175,159.205,159.175,159.2,375750200.0
2008-02-25 02:00:00,159.2,159.2,159.17,159.18,163100000.0
2008-02-25 02:01:00,159.18,159.18,159.175,159.175,72800000.0
2008-02-25 02:02:00,159.175,159.175,159.12,159.135,419800000.0
2008-02-25 02:03:00,159.135,159.135,159.095,159.1,159600000.0
2008-02-25 02:04:00,159.1,159.12,159.095,159.12,67700000.0
2008-02-25 02:05:00,159.12,159.15,159.11,159.15,208900000.0
2008-02-25 02:06:00,159.15,159.15,159.14,159.14,37800000.0
2008-02-25 02:07:00,159.145,159.15,159.135,159.14,85200000.0
2008-02-25 02:08:00,159.14,159.15,159.135,159.14,68500000.0
2008-02-25 02:09:00,159.14,159.16,159.135,159.155,190500000.0
2008-02-25 02:10:00,159.155,159.155,159.14,159.15,64200000.0
2008-02-25 02:11:00,159.15,159.18,159.125,159.18,203500000.0
2008-02-25 02:12:00,159.18,159.205,159.175,159.175,143600000.0
2008-02-25 02:13:00,159.175,159.18,159.13,159.13,131100000.0
2008-02-25 02:14:00,159.13,159.13,159.105,159.13,219900000.0
2008-02-25 02:15:00,159.13,159.14,159.115,159.125,93900000.0
2008-02-25 02:16:00,159.125,159.155,159.125,159.155,77300000.0
2008-02-25 02:17:00,159.155,159.16,159.155,159.16,33200000.0
2008-02-25 02:18:00,159.16,159.165,159.155,159.165,42000000.0
2008-02-25 02:19:00,159.165,159.18,159.16,159.16,87100000.0
2008-02-25 02:20:00,159.16,159.165,159.15,159.155,90500000.0
2008-02-25 02:21:00,159.155,159.18,159.155,159.165,233000000.0
2008-02-25 02:22:00,159.165,159.18,159.165,159.18,164600000.0
2008-02-25 02:23:00,159.18,159.21,159.18,159.21,278800000.0
2008-02-25 02:24:00,159.21,159.215,159.195,159.215,129800000.0
2008-02-25 02:25:00,159.215,159.26,159.21,159.26,357100000.0
2008-02-25 02:26:00,159.26,159.26,159.235,159.235,138700000.0
2008-02-25 02:27:00,159.235,159.245,159.225,159.235,261700000.0
2008-02-25 02:28:00,159.235,159.235,159.185,159.195,493900000.0
2008-02-25 02:29:00,159.195,159.215,159.185,159.215,314700000.0
2008-02-25 02:30:00,159.215,159.225,159.21,159.225,106300000.0
2008-02-25 02:31:00,159.225,159.225,159.205,159.22,224700000.0
2008-02-25 02:32:00,159.22,159.22,159.22,159.22,13500000.0
2008-02-25 02:33:00,159.22,159.22,159.21,159.215,76100000.0
2008-02-25 02:34:00,159.215,159.225,159.215,159.22,102200000.0
2008-02-25 02:35:00,159.22,159.23,159.215,159.225,100300000.0
2008-02-25 02:36:00,159.225,159.235,159.215,159.235,206300000.0
2008-02-25 02:37:00,159.235,159.24,159.225,159.225,217700000.0
2008-02-25 02:38:00,159.225,159.225,159.225,159.225,70100000.0
2008-02-25 02:39:00,159.225,159.225,159.225,159.225,65500000.0
2008-02-25 02:40:00,159.225,159.225,159.225,159.225,93500000.0
2008-02-25 02:41:00,159.225,159.24,159.225,159.225,291700000.0
2008-02-25 02:42:00,159.225,159.225,159.215,159.22,134600000.0
2008-02-25 02:43:00,159.22,159.225,159.215,159.215,54000000.0
2008-02-25 02:44:00,159.21,159.21,159.17,159.18,195800000.0
2008-02-25 02:45:00,159.18,159.2,159.18,159.2,167000000.0
2008-02-25 02:46:00,159.2,159.2,159.18,159.2,276800000.0
2008-02-25 02:47:00,159.195,159.215,159.19,159.19,221600000.0
2008-02-25 02:48:00,159.19,159.235,159.19,159.225,132300000.0
2008-02-25 02:49:00,159.225,159.26,159.225,159.255,187100000.0
2008-02-25 02:50:00,159.255,159.27,159.245,159.27,133600000.0
2008-02-25 02:51:00,159.27,159.29,159.26,159.29,183599600.0
2008-02-25 02:52:00,159.29,159.31,159.29,159.295,108400000.0
2008-02-25 02:53:00,159.295,159.295,159.24,159.25,230000000.0
2008-02-25 02:54:00,159.25,159.26,159.195,159.195,359800000.0
2008-02-25 02:55:00,159.195,159.24,159.165,159.21,467200000.0
2008-02-25 02:56:00,159.21,159.22,159.185,159.195,232300000.0
2008-02-25 02:57:00,159.195,159.22,159.195,159.21,94900000.0
2008-02-25 02:58:00,159.21,159.25,159.21,159.235,237900000.0
2008-02-25 02:59:00,159.235,159.235,159.2,159.21,209400000.0
2008-02-25 03:00:00,159.21,159.22,159.195,159.195,145900000.0
2008-02-25 03:01:00,159.195,159.21,159.165,159.19,528700000.0
2008-02-25 03:02:00,159.19,159.19,159.165,159.165,697400000.0
2008-02-25 03:03:00,159.165,159.17,159.15,159.15,276900000.0
2008-02-25 03:04:00,159.15,159.15,159.13,159.13,79600000.0
2008-02-25 03:05:00,159.13,159.13,159.1,159.12,141600000.0
2008-02-25 03:06:00,159.12,159.13,159.12,159.13,68000000.0
2008-02-25 03:07:00,159.13,159.14,159.13,159.13,100000000.0
2008-02-25 03:08:00,159.13,159.145,159.125,159.125,475300000.0
2008-02-25 03:09:00,159.125,159.145,159.125,159.13,104500000.0
2008-02-25 03:10:00,159.13,159.13,159.1,159.1,175900000.0
2008-02-25 03:11:00,159.1,159.105,159.08,159.105,163300000.0
2008-02-25 03:12:00,159.105,159.11,159.045,159.045,175000000.0
2008-02-25 03:13:00,159.045,159.05,159.02,159.025,104600000.0
2008-02-25 03:14:00,159.025,159.025,158.975,158.985,195200000.0
2008-02-25 03:15:00,158.985,159.055,158.985,159.05,573000000.0
2008-02-25 03:16:00,159.05,159.055,159.04,159.04,255600000.0
2008-02-25 03:17:00,159.04,159.065,159.025,159.065,219700000.0
2008-02-25 03:18:00,159.065,159.095,159.06,159.08,347700000.0
2008-02-25 03:19:00,159.08,159.095,159.065,159.085,221900000.0
2008-02-25 03:20:00,159.085,159.085,159.02,159.035,384200000.0
2008-02-25 03:21:00,159.035,159.08,159.035,159.065,332600000.0
2008-02-25 03:22:00,159.065,159.08,159.065,159.075,238200000.0
2008-02-25 03:23:00,159.075,159.09,159.075,159.09,50100000.0
2008-02-25 03:24:00,159.09,159.09,159.065,159.07,98400000.0
2008-02-25 03:25:00,159.07,159.09,159.07,159.08,218300000.0
2008-02-25 03:26:00,159.08,159.095,159.08,159.095,45500000.0
2008-02-25 03:27:00,159.095,159.1,159.075,159.08,435000000.0
2008-02-25 03:28:00,159.08,159.08,159.07,159.075,213100000.0
2008-02-25 03:29:00,159.075,159.075,159.07,159.07,253700000.0
2008-02-25 03:30:00,159.07,159.085,159.07,159.085,114100000.0
2008-02-25 03:31:00,159.085,159.095,159.085,159.09,212900000.0
2008-02-25 03:32:00,159.09,159.095,159.09,159.095,26600000.0
2008-02-25 03:33:00,159.09,159.1,159.085,159.1,207000000.0
2008-02-25 03:34:00,159.1,159.1,159.09,159.1,194600000.0
2008-02-25 03:35:00,159.1,159.105,159.09,159.09,132400000.0
2008-02-25 03:36:00,159.09,159.1,159.09,159.095,133200000.0
2008-02-25 03:37:00,159.095,159.095,159.075,159.075,264600000.0
2008-02-25 03:38:00,159.075,159.075,159.075,159.075,136800000.0
2008-02-25 03:39:00,159.075,159.085,159.075,159.08,141000000.0
2008-02-25 03:40:00,159.08,159.09,159.08,159.09,37400000.0
2008-02-25 03:41:00,159.09,159.09,159.08,159.08,69900000.0
2008-02-25 03:42:00,159.08,159.095,159.07,159.09,287000000.0
2008-02-25 03:43:00,159.09,159.1,159.075,159.075,112100000.0
2008-02-25 03:44:00,159.075,159.085,159.07,159.08,94800000.0
2008-02-25 03:45:00,159.08,159.08,159.07,159.07,59100000.0
2008-02-25 03:46:00,159.07,159.07,159.07,159.07,15500000.0
2008-02-25 03:47:00,159.07,159.07,159.07,159.07,30000000.0
2008-02-25 03:48:00,159.07,159.07,159.05,159.05,104000000.0
2008-02-25 03:49:00,159.05,159.065,159.05,159.05,76900000.0
2008-02-25 03:50:00,159.05,159.055,159.05,159.05,75000000.0
2008-02-25 03:51:00,159.05,159.05,159.045,159.05,34000000.0
2008-02-25 03:52:00,159.05,159.055,159.05,159.055,33300000.0
2008-02-25 03:53:00,159.055,159.055,159.035,159.035,261300000.0
2008-02-25 03:54:00,159.035,159.04,159.035,159.035,297000000.0
2008-02-25 03:55:00,159.035,159.05,159.035,159.05,246800000.0
2008-02-25 03:56:00,159.05,159.055,159.05,159.055,173200000.0
2008-02-25 03:57:00,159.055,159.055,159.045,159.05,124700000.0
2008-02-25 03:58:00,159.05,159.055,159.05,159.055,172600000.0
2008-02-25 03:59:00,159.055,159.06,159.055,159.06,242000000.0
2008-02-25 04:00:00,159.06,159.065,159.04,159.05,184700000.0
2008-02-25 04:01:00,159.05,159.055,159.035,159.035,103000000.0
2008-02-25 04:02:00,159.035,159.04,159.02,159.04,366000000.0
2008-02-25 04:03:00,159.04,159.04,159.01,159.03,148500000.0
2008-02-25 04:04:00,159.03,159.03,159.025,159.03,23200000.0
2008-02-25 04:05:00,159.03,159.035,159.02,159.035,339500000.0
2008-02-25 04:06:00,159.035,159.035,159.025,159.035,126100000.0
2008-02-25 04:07:00,159.035,159.05,159.03,159.05,229100000.0
2008-02-25 04:08:00,159.05,159.05,159.035,159.035,144700000.0
2008-02-25 04:09:00,159.035,159.055,159.035,159.055,95500000.0
2008-02-25 04:10:00,159.06,159.07,159.055,159.065,152300000.0
2008-02-25 04:11:00,159.065,159.075,159.065,159.075,145200000.0
2008-02-25 04:12:00,159.075,159.075,159.07,159.07,153100000.0
2008-02-25 04:13:00,159.07,159.075,159.07,159.07,102400000.0
2008-02-25 04:14:00,159.07,159.07,159.07,159.07,19500000.0
2008-02-25 04:15:00,159.07,159.07,159.065,159.07,35400000.0
2008-02-25 04:16:00,159.07,159.095,159.06,159.08,179500000.0
2008-02-25 04:17:00,159.08,159.08,159.065,159.065,68100000.0
2008-02-25 04:18:00,159.065,159.09,159.065,159.08,85000000.0
2008-02-25 04:19:00,159.08,159.08,159.04,159.05,135000000.0
2008-02-25 04:20:00,159.05,159.06,159.05,159.06,107900000.0
2008-02-25 04:21:00,159.06,159.06,159.04,159.04,130800000.0
2008-02-25 04:22:00,159.04,159.06,159.04,159.06,95000000.0
2008-02-25 04:23:00,159.06,159.075,159.045,159.045,223200000.0
2008-02-25 04:24:00,159.045,159.065,159.045,159.06,77400000.0
2008-02-25 04:25:00,159.06,159.075,159.055,159.055,174100000.0
2008-02-25 04:26:00,159.055,159.065,159.05,159.05,90300000.0
2008-02-25 04:27:00,159.05,159.05,159.02,159.02,146400000.0
2008-02-25 04:28:00,159.02,159.05,159.02,159.05,58500000.0
2008-02-25 04:29:00,159.05,159.05,159.02,159.02,91600000.0
2008-02-25 04:30:00,159.02,159.025,159.01,159.01,111900000.0
2008-02-25 04:31:00,159.01,159.015,159.0,159.015,226000000.0
2008-02-25 04:32:00,159.015,159.03,159.0,159.02,123000000.0
2008-02-25 04:33:00,159.02,159.02,159.02,159.02,50800000.0
2008-02-25 04:34:00,159.02,159.07,159.02,159.04,163900000.0
2008-02-25 04:35:00,159.045,159.045,159.03,159.04,73700000.0
2008-02-25 04:36:00,159.04,159.05,159.03,159.03,147200000.0
2008-02-25 04:37:00,159.02,159.03,159.01,159.01,84500000.0
2008-02-25 04:38:00,159.01,159.02,159.01,159.02,80400000.0
2008-02-25 04:39:00,159.02,159.04,159.02,159.035,107100000.0
2008-02-25 04:40:00,159.035,159.035,159.01,159.02,201200000.0
2008-02-25 04:41:00,159.02,159.025,159.01,159.015,65300000.0
2008-02-25 04:42:00,159.015,159.03,159.01,159.01,142100000.0
2008-02-25 04:43:00,159.01,159.02,158.97,158.97,188600000.0
2008-02-25 04:44:00,158.97,158.975,158.945,158.975,157100000.0
2008-02-25 04:45:00,158.975,159.0,158.975,158.995,158800000.0
2008-02-25 04:46:00,158.995,159.01,158.995,159.0,144300000.0
2008-02-25 04:47:00,159.0,159.02,159.0,159.02,162500000.0
2008-02-25 04:48:00,159.02,159.02,159.0,159.01,114600000.0
2008-02-25 04:49:00,159.01,159.01,159.0,159.01,109600000.0
2008-02-25 04:50:00,159.01,159.025,159.01,159.015,81900000.0
2008-02-25 04:51:00,159.015,159.03,159.015,159.025,58700000.0
2008-02-25 04:52:00,159.025,159.04,159.025,159.025,84600000.0
2008-02-25 04:53:00,159.025,159.05,159.025,159.05,54300000.0
2008-02-25 04:54:00,159.05,159.06,159.05,159.06,36100000.0
2008-02-25 04:55:00,159.06,159.06,159.04,159.05,84900000.0
2008-02-25 04:56:00,159.05,159.09,159.04,159.09,98300000.0
2008-02-25 04:57:00,159.09,159.09,159.08,159.08,57100000.0
2008-02-25 04:58:00,159.08,159.08,159.07,159.075,46200000.0
2008-02-25 04:59:00,159.075,159.075,159.07,159.07,68600000.0
2008-02-25 05:00:00,159.07,159.07,159.055,159.055,127500000.0
2008-02-25 05:01:00,159.055,159.055,159.03,159.03,106000000.0
2008-02-25 05:02:00,159.03,159.035,159.03,159.035,48300000.0
2008-02-25 05:03:00,159.035,159.05,159.035,159.05,107300000.0
2008-02-25 05:04:00,159.05,159.07,159.04,159.04,143300000.0
2008-02-25 05:05:00,159.04,159.045,159.035,159.035,158000000.0
2008-02-25 05:06:00,159.035,159.04,159.03,159.03,44400000.0
2008-02-25 05:07:00,159.03,159.035,159.03,159.03,18100000.0
2008-02-25 05:08:00,159.03,159.05,159.03,159.045,82200000.0
2008-02-25 05:09:00,159.045,159.045,159.035,159.045,127000000.0
2008-02-25 05:10:00,159.045,159.045,159.035,159.035,37300000.0
2008-02-25 05:11:00,159.035,159.045,159.03,159.045,179800000.0
2008-02-25 05:12:00,159.045,159.05,159.02,159.025,146900000.0
2008-02-25 05:13:00,159.025,159.03,159.005,159.02,128700000.0
2008-02-25 05:14:00,159.02,159.02,159.0,159.015,156200000.0
2008-02-25 05:15:00,159.015,159.025,159.015,159.025,58200000.0
2008-02-25 05:16:00,159.025,159.04,159.02,159.03,114300000.0
2008-02-25 05:17:00,159.03,159.03,159.015,159.015,57700000.0
2008-02-25 05:18:00,159.015,159.015,159.015,159.015,73000000.0
2008-02-25 05:19:00,159.015,159.025,159.01,159.02,126300000.0
2008-02-25 05:20:00,159.02,159.03,159.01,159.01,89200000.0
2008-02-25 05:21:00,159.01,159.03,159.0,159.02,76300000.0
2008-02-25 05:22:00,159.02,159.02,159.0,159.01,81400000.0
2008-02-25 05:23:00,159.01,159.025,158.995,159.01,105600000.0
2008-02-25 05:24:00,159.01,159.02,159.0,159.005,135300000.0
2008-02-25 05:25:00,159.005,159.01,159.0,159.005,130300000.0
2008-02-25 05:26:00,159.005,159.01,159.005,159.01,22000000.0
2008-02-25 05:27:00,159.01,159.025,159.01,159.02,109300000.0
2008-02-25 05:28:00,159.02,159.03,159.02,159.02,24600000.0
2008-02-25 05:29:00,159.02,159.04,159.02,159.035,41100000.0
2008-02-25 05:30:00,159.035,159.04,159.03,159.035,78400000.0
2008-02-25 05:31:00,159.035,159.04,159.03,159.03,21500000.0
2008-02-25 05:32:00,159.03,159.03,159.02,159.03,62500000.0
2008-02-25 05:33:00,159.03,159.03,159.005,159.02,131900000.0
2008-02-25 05:34:00,159.02,159.02,159.0,159.0,80000000.0
2008-02-25 05:35:00,159.0,159.015,159.0,159.01,78100000.0
2008-02-25 05:36:00,159.01,159.02,159.0,159.005,101600000.0
2008-02-25 05:37:00,159.005,159.005,159.005,159.005,40600000.0
2008-02-25 05:38:00,159.005,159.005,159.0,159.005,56700000.0
2008-02-25 05:39:00,159.005,159.03,159.005,159.02,77700000.0
2008-02-25 05:40:00,159.02,159.02,159.005,159.01,57600000.0
2008-02-25 05:41:00,159.01,159.01,159.0,159.005,24800000.0
2008-02-25 05:42:00,159.005,159.005,159.005,159.005,32500000.0
2008-02-25 05:43:00,159.005,159.01,159.0,159.005,58500000.0
2008-02-25 05:44:00,159.005,159.005,159.005,159.005,36000000.0
2008-02-25 05:45:00,159.005,159.02,159.005,159.02,45900000.0
2008-02-25 05:46:00,159.02,159.02,159.02,159.02,9500000.0
2008-02-25 05:47:00,159.02,159.025,159.005,159.02,86600000.0
2008-02-25 05:48:00,159.02,159.02,159.01,159.015,64200000.0
2008-02-25 05:49:00,159.015,159.02,159.01,159.02,65900000.0
2008-02-25 05:50:00,159.02,159.04,159.02,159.03,45100000.0
2008-02-25 05:51:00,159.03,159.03,159.01,159.015,67800000.0
2008-02-25 05:52:00,159.015,159.025,159.015,159.015,97900000.0
2008-02-25 05:53:00,159.015,159.025,159.015,159.025,41100000.0
2008-02-25 05:54:00,159.025,159.025,159.015,159.02,40400000.0
2008-02-25 05:55:00,159.02,159.02,159.01,159.015,91100000.0
2008-02-25 05:56:00,159.015,159.02,159.015,159.02,50600000.0
2008-02-25 05:57:00,159.02,159.02,159.01,159.015,88500000.0
2008-02-25 05:58:00,159.015,159.015,159.01,159.01,37100000.0
2008-02-25 05:59:00,159.01,159.02,159.005,159.02,102500000.0
2008-02-25 06:00:00,159.02,159.02,159.01,159.01,21700000.0
2008-02-25 06:01:00,159.01,159.02,159.01,159.01,56000000.0
2008-02-25 06:02:00,159.01,159.02,159.01,159.02,14800000.0
2008-02-25 06:03:00,159.02,159.02,158.99,159.0,190600000.0
2008-02-25 06:04:00,159.0,159.0,158.97,158.97,125600000.0
2008-02-25 06:05:00,158.97,158.97,158.93,158.945,283600000.0
2008-02-25 06:06:00,158.945,158.945,158.925,158.94,182800000.0
2008-02-25 06:07:00,158.94,158.985,158.94,158.98,97900000.0
2008-02-25 06:08:00,158.98,159.005,158.97,158.99,154000000.0
2008-02-25 06:09:00,158.99,159.015,158.99,159.015,98200000.0
2008-02-25 06:10:00,159.02,159.02,158.985,159.015,150700000.0
2008-02-25 06:11:00,159.015,159.015,158.995,159.005,137600000.0
2008-02-25 06:12:00,159.005,159.015,159.005,159.005,79600000.0
2008-02-25 06:13:00,159.005,159.015,158.995,159.015,69900000.0
2008-02-25 06:14:00,159.015,159.015,158.995,158.995,94900000.0
2008-02-25 06:15:00,158.995,159.025,158.995,159.015,151500000.0
2008-02-25 06:16:00,159.015,159.025,159.015,159.015,55800000.0
2008-02-25 06:17:00,159.015,159.03,158.995,159.015,171800000.0
2008-02-25 06:18:00,159.015,159.015,158.995,159.0,80900000.0
2008-02-25 06:19:00,159.0,159.015,158.995,159.005,150200000.0
2008-02-25 06:20:00,159.005,159.015,159.0,159.01,69600000.0
2008-02-25 06:21:00,159.01,159.02,159.01,159.015,33100000.0
2008-02-25 06:22:00,159.015,159.015,158.99,158.995,75700000.0
2008-02-25 06:23:00,158.995,158.995,158.97,158.97,119300000.0
2008-02-25 06:24:00,158.97,158.975,158.97,158.975,60400000.0
2008-02-25 06:25:00,158.975,158.975,158.965,158.965,84200000.0
2008-02-25 06:26:00,158.965,158.975,158.965,158.97,219300000.0
2008-02-25 06:27:00,158.97,158.97,158.945,158.945,115500000.0
2008-02-25 06:28:00,158.945,158.945,158.93,158.945,218000000.0
2008-02-25 06:29:00,158.945,158.955,158.935,158.955,117200000.0
2008-02-25 06:30:00,158.955,158.965,158.955,158.955,400200000.0
2008-02-25 06:31:00,158.955,158.955,158.945,158.955,54800000.0
2008-02-25 06:32:00,158.955,158.955,158.955,158.955,35300000.0
2008-02-25 06:33:00,158.955,158.955,158.945,158.945,147300000.0
2008-02-25 06:34:00,158.945,158.955,158.945,158.955,151000000.0
2008-02-25 06:35:00,158.96,158.975,158.955,158.975,286800000.0
2008-02-25 06:36:00,158.975,158.99,158.97,158.975,190700000.0
2008-02-25 06:37:00,158.975,158.98,158.97,158.97,32200000.0
2008-02-25 06:38:00,158.97,158.985,158.97,158.975,61000000.0
2008-02-25 06:39:00,158.975,158.975,158.97,158.97,76900000.0
2008-02-25 06:40:00,158.97,158.97,158.96,158.965,64400000.0
2008-02-25 06:41:00,158.965,158.965,158.965,158.965,53000000.0
2008-02-25 06:42:00,158.965,158.97,158.96,158.965,84600000.0
2008-02-25 06:43:00,158.965,158.965,158.96,158.96,60000000.0
2008-02-25 06:44:00,158.96,158.96,158.96,158.96,7200000.0
2008-02-25 06:45:00,158.96,158.96,158.945,158.95,209200000.0
2008-02-25 06:46:00,158.95,158.955,158.945,158.945,254700000.0
2008-02-25 06:47:00,158.945,158.975,158.945,158.97,83200000.0
2008-02-25 06:48:00,158.97,158.995,158.97,158.995,177800000.0
2008-02-25 06:49:00,158.995,159.005,158.985,158.99,201900000.0
2008-02-25 06:50:00,158.99,159.0,158.985,158.985,124600000.0
2008-02-25 06:51:00,158.985,159.0,158.985,158.99,192200000.0
2008-02-25 06:52:00,158.99,159.01,158.985,159.01,228500000.0
2008-02-25 06:53:00,159.01,159.035,159.01,159.03,52200000.0
2008-02-25 06:54:00,159.03,159.035,159.02,159.03,61500000.0
2008-02-25 06:55:00,159.03,159.04,159.03,159.04,30400000.0
2008-02-25 06:56:00,159.04,159.04,159.03,159.04,51700000.0
2008-02-25 06:57:00,159.04,159.065,159.04,159.05,94100000.0
2008-02-25 06:58:00,159.05,159.06,159.01,159.01,218700000.0
2008-02-25 06:59:00,159.01,159.02,158.99,158.99,106600000.0
2008-02-25 07:00:00,158.99,159.035,158.99,159.02,135300000.0
2008-02-25 07:01:00,159.02,159.02,159.02,159.02,17000000.0
2008-02-25 07:02:00,159.02,159.025,159.01,159.025,80000000.0
2008-02-25 07:03:00,159.025,159.025,159.02,159.02,24800000.0
2008-02-25 07:04:00,159.02,159.04,159.02,159.03,160700000.0
2008-02-25 07:05:00,159.03,159.035,159.02,159.03,47900000.0
2008-02-25 07:06:00,159.03,159.045,159.03,159.04,33100000.0
2008-02-25 07:07:00,159.04,159.055,159.04,159.055,65200000.0
2008-02-25 07:08:00,159.06,159.095,159.06,159.095,98500000.0
2008-02-25 07:09:00,159.095,159.125,159.075,159.08,112400000.0
2008-02-25 07:10:00,159.08,159.1,159.06,159.1,130100000.0
2008-02-25 07:11:00,159.1,159.1,159.085,159.085,163900000.0
2008-02-25 07:12:00,159.085,159.085,159.085,159.085,33600000.0
2008-02-25 07:13:00,159.085,159.11,159.085,159.105,114600000.0
2008-02-25 07:14:00,159.105,159.125,159.105,159.115,137400000.0
2008-02-25 07:15:00,159.11,159.135,159.11,159.12,184700000.0
2008-02-25 07:16:00,159.125,159.13,159.105,159.115,160100000.0
2008-02-25 07:17:00,159.115,159.12,159.11,159.12,87200000.0
2008-02-25 07:18:00,159.12,159.12,159.11,159.11,32800000.0
2008-02-25 07:19:00,159.11,159.11,159.1,159.1,37600000.0
2008-02-25 07:20:00,159.1,159.1,159.095,159.095,64100000.0
2008-02-25 07:21:00,159.095,159.11,159.09,159.105,139800000.0
2008-02-25 07:22:00,159.11,159.115,159.11,159.115,51100000.0
2008-02-25 07:23:00,159.115,159.135,159.11,159.12,98800000.0
2008-02-25 07:24:00,159.12,159.13,159.12,159.13,48900000.0
2008-02-25 07:25:00,159.13,159.13,159.11,159.115,69200000.0
2008-02-25 07:26:00,159.115,159.125,159.11,159.11,128600000.0
2008-02-25 07:27:00,159.11,159.12,159.105,159.105,74500000.0
2008-02-25 07:28:00,159.105,159.11,159.1,159.11,171400000.0
2008-02-25 07:29:00,159.11,159.115,159.095,159.1,126500000.0
2008-02-25 07:30:00,159.1,159.1,159.08,159.08,162600000.0
2008-02-25 07:31:00,159.08,159.085,159.065,159.065,72000000.0
2008-02-25 07:32:00,159.065,159.08,159.06,159.06,82800000.0
2008-02-25 07:33:00,159.06,159.06,159.05,159.055,127100000.0
2008-02-25 07:34:00,159.055,159.07,159.025,159.035,153000000.0
2008-02-25 07:35:00,159.035,159.04,159.025,159.025,204100000.0
2008-02-25 07:36:00,159.025,159.03,159.025,159.03,38400000.0
2008-02-25 07:37:00,159.03,159.075,159.03,159.065,180100000.0
2008-02-25 07:38:00,159.07,159.085,159.07,159.08,49800000.0
2008-02-25 07:39:00,159.08,159.095,159.08,159.095,91300000.0
2008-02-25 07:40:00,159.095,159.095,159.07,159.075,139100000.0
2008-02-25 07:41:00,159.075,159.08,159.07,159.075,100600000.0
2008-02-25 07:42:00,159.075,159.08,159.07,159.08,89800000.0
2008-02-25 07:43:00,159.08,159.09,159.08,159.09,24100000.0
2008-02-25 07:44:00,159.09,159.11,159.09,159.095,126500000.0
2008-02-25 07:45:00,159.095,159.11,159.09,159.11,143000000.0
2008-02-25 07:46:00,159.11,159.115,159.09,159.115,223700000.0
2008-02-25 07:47:00,159.115,159.115,159.1,159.11,144000000.0
2008-02-25 07:48:00,159.11,159.12,159.105,159.11,43100000.0
2008-02-25 07:49:00,159.11,159.11,159.1,159.1,73000000.0
2008-02-25 07:50:00,159.1,159.11,159.1,159.11,85400000.0
2008-02-25 07:51:00,159.11,159.11,159.1,159.1,20900000.0
2008-02-25 07:52:00,159.1,159.1,159.06,159.07,70000000.0
2008-02-25 07:53:00,159.07,159.07,159.05,159.06,95300000.0
2008-02-25 07:54:00,159.06,159.07,159.055,159.06,57200000.0
2008-02-25 07:55:00,159.06,159.06,159.055,159.055,63300000.0
2008-02-25 07:56:00,159.055,159.055,159.045,159.05,56100000.0
2008-02-25 07:57:00,159.05,159.08,159.05,159.08,114600000.0
2008-02-25 07:58:00,159.08,159.12,159.08,159.11,172100000.0
2008-02-25 07:59:00,159.11,159.12,159.1,159.12,138200000.0
2008-02-25 08:00:00,159.12,159.125,159.11,159.115,380500000.0
2008-02-25 08:01:00,159.115,159.135,159.115,159.125,351000000.0
2008-02-25 08:02:00,159.125,159.155,159.12,159.145,247600000.0
2008-02-25 08:03:00,159.145,159.18,159.145,159.18,550800000.0
2008-02-25 08:04:00,159.18,159.18,159.155,159.175,825300000.0
2008-02-25 08:05:00,159.175,159.185,159.175,159.18,121100000.0
2008-02-25 08:06:00,159.18,159.22,159.18,159.22,554500000.0
2008-02-25 08:07:00,159.22,159.24,159.195,159.195,599600000.0
2008-02-25 08:08:00,159.195,159.195,159.18,159.195,188900000.0
2008-02-25 08:09:00,159.195,159.2,159.195,159.195,170400000.0
2008-02-25 08:10:00,159.2,159.24,159.19,159.24,212300000.0
2008-02-25 08:11:00,159.24,159.24,159.215,159.215,394100000.0
2008-02-25 08:12:00,159.215,159.22,159.21,159.22,79400000.0
2008-02-25 08:13:00,159.22,159.22,159.21,159.22,90900000.0
2008-02-25 08:14:00,159.22,159.22,159.19,159.195,367300000.0
2008-02-25 08:15:00,159.195,159.21,159.19,159.21,187200000.0
2008-02-25 08:16:00,159.21,159.21,159.18,159.18,173900000.0
2008-02-25 08:17:00,159.185,159.195,159.18,159.19,109800000.0
2008-02-25 08:18:00,159.19,159.195,159.185,159.19,116600000.0
2008-02-25 08:19:00,159.19,159.19,159.18,159.19,81000000.0
2008-02-25 08:20:00,159.19,159.19,159.18,159.18,14900000.0
2008-02-25 08:21:00,159.18,159.18,159.18,159.18,13500000.0
2008-02-25 08:22:00,159.18,159.185,159.18,159.185,79600000.0
2008-02-25 08:23:00,159.185,159.185,159.175,159.175,106200000.0
2008-02-25 08:24:00,159.175,159.18,159.165,159.18,63300000.0
2008-02-25 08:25:00,159.18,159.19,159.165,159.17,195300000.0
2008-02-25 08:26:00,159.17,159.17,159.125,159.125,416800000.0
2008-02-25 08:27:00,159.125,159.13,159.105,159.11,229200000.0
2008-02-25 08:28:00,159.11,159.12,159.05,159.12,669000000.0
2008-02-25 08:29:00,159.12,159.135,159.06,159.13,745900000.0
2008-02-25 08:30:00,159.13,159.195,159.125,159.185,367900000.0
2008-02-25 08:31:00,159.19,159.2,159.175,159.2,260200000.0
2008-02-25 08:32:00,159.2,159.21,159.19,159.19,405200000.0
2008-02-25 08:33:00,159.19,159.19,159.165,159.165,149500000.0
2008-02-25 08:34:00,159.165,159.17,159.125,159.125,561500000.0
2008-02-25 08:35:00,159.13,159.14,159.105,159.11,145900000.0
2008-02-25 08:36:00,159.11,159.115,159.09,159.1,293400000.0
2008-02-25 08:37:00,159.1,159.105,159.045,159.065,336300000.0
2008-02-25 08:38:00,159.065,159.09,159.055,159.08,245000000.0
2008-02-25 08:39:00,159.08,159.105,159.075,159.075,282000000.0
2008-02-25 08:40:00,159.075,159.085,159.06,159.06,228700000.0
2008-02-25 08:41:00,159.06,159.06,159.05,159.06,117400000.0
2008-02-25 08:42:00,159.06,159.06,159.04,159.05,275800000.0
2008-02-25 08:43:00,159.05,159.06,159.0,159.0,363100000.0
2008-02-25 08:44:00,159.0,159.01,158.96,158.985,269200000.0
2008-02-25 08:45:00,158.985,158.995,158.98,158.99,152800000.0
2008-02-25 08:46:00,158.99,159.04,158.99,159.015,252900000.0
2008-02-25 08:47:00,159.015,159.02,159.005,159.015,362300000.0
2008-02-25 08:48:00,159.015,159.035,159.005,159.03,277300000.0
2008-02-25 08:49:00,159.03,159.04,159.025,159.025,143800000.0
2008-02-25 08:50:00,159.025,159.045,159.025,159.04,71300000.0
2008-02-25 08:51:00,159.04,159.05,159.04,159.04,5700000.0
2008-02-25 08:52:00,159.04,159.045,159.04,159.045,111800000.0
2008-02-25 08:53:00,159.045,159.06,159.02,159.02,132900000.0
2008-02-25 08:54:00,159.02,159.03,159.015,159.03,237400000.0
2008-02-25 08:55:00,159.03,159.03,159.01,159.02,181100000.0
2008-02-25 08:56:00,159.02,159.025,159.015,159.02,506000000.0
2008-02-25 08:57:00,159.02,159.03,159.01,159.02,345400000.0
2008-02-25 08:58:00,159.02,159.02,159.02,159.02,57100000.0
2008-02-25 08:59:00,159.02,159.035,159.02,159.02,148200000.0
2008-02-25 09:00:00,159.02,159.03,158.985,158.99,428500000.0
2008-02-25 09:01:00,158.99,158.99,158.97,158.985,587500000.0
2008-02-25 09:02:00,158.985,159.025,158.975,159.025,202200000.0
2008-02-25 09:03:00,159.025,159.03,159.015,159.025,281600000.0
2008-02-25 09:04:00,159.025,159.045,159.015,159.04,218100000.0
2008-02-25 09:05:00,159.04,159.045,159.02,159.03,214800000.0
2008-02-25 09:06:00,159.03,159.04,159.02,159.035,284800000.0
2008-02-25 09:07:00,159.035,159.07,159.03,159.07,187700000.0
2008-02-25 09:08:00,159.07,159.085,159.055,159.055,196600000.0
2008-02-25 09:09:00,159.055,159.055,159.045,159.055,279700000.0
2008-02-25 09:10:00,159.055,159.055,159.04,159.055,156400000.0
2008-02-25 09:11:00,159.055,159.065,159.05,159.05,124900000.0
2008-02-25 09:12:00,159.05,159.065,159.04,159.05,146300000.0
2008-02-25 09:13:00,159.05,159.06,159.04,159.04,148400000.0
2008-02-25 09:14:00,159.04,159.045,159.035,159.035,342200000.0
2008-02-25 09:15:00,159.035,159.045,159.03,159.04,114600000.0
2008-02-25 09:16:00,159.04,159.045,159.035,159.04,108900000.0
2008-02-25 09:17:00,159.035,159.035,159.035,159.035,283800000.0
2008-02-25 09:18:00,159.035,159.035,159.035,159.035,144100000.0
2008-02-25 09:19:00,159.035,159.05,159.035,159.035,167300000.0
2008-02-25 09:20:00,159.035,159.045,159.035,159.04,126800000.0
2008-02-25 09:21:00,159.04,159.055,159.02,159.02,279700000.0
2008-02-25 09:22:00,159.02,159.055,159.02,159.05,426100000.0
2008-02-25 09:23:00,159.045,159.075,159.04,159.065,211000000.0
2008-02-25 09:24:00,159.065,159.07,159.025,159.04,376200000.0
2008-02-25 09:25:00,159.04,159.065,159.04,159.06,204000000.0
2008-02-25 09:26:00,159.06,159.065,159.015,159.03,290200000.0
2008-02-25 09:27:00,159.03,159.055,159.02,159.05,134400000.0
2008-02-25 09:28:00,159.05,159.05,158.985,158.985,150800000.0
2008-02-25 09:29:00,158.985,158.99,158.915,158.96,301300000.0
2008-02-25 09:30:00,158.96,158.985,158.96,158.965,201300000.0
2008-02-25 09:31:00,158.965,159.005,158.96,159.005,365100000.0
2008-02-25 09:32:00,159.005,159.035,159.005,159.02,533999997.0
2008-02-25 09:33:00,159.02,159.025,158.98,159.005,366700000.0
2008-02-25 09:34:00,159.005,159.01,158.98,158.98,176300000.0
2008-02-25 09:35:00,158.98,159.0,158.96,158.96,322699999.0
2008-02-25 09:36:00,158.96,158.99,158.96,158.98,205200000.0
2008-02-25 09:37:00,158.98,159.0,158.975,159.0,311400000.0
2008-02-25 09:38:00,159.0,159.04,159.0,159.02,387200000.0
2008-02-25 09:39:00,159.025,159.08,159.025,159.08,292900000.0
2008-02-25 09:40:00,159.08,159.09,159.05,159.06,311200000.0
2008-02-25 09:41:00,159.06,159.12,159.055,159.115,285400000.0
2008-02-25 09:42:00,159.115,159.145,159.115,159.145,320100000.0
2008-02-25 09:43:00,159.145,159.19,159.145,159.16,242700000.0
2008-02-25 09:44:00,159.16,159.175,159.145,159.16,389299999.0
2008-02-25 09:45:00,159.16,159.215,159.16,159.185,735199991.0
2008-02-25 09:46:00,159.18,159.185,159.16,159.165,445800001.0
2008-02-25 09:47:00,159.165,159.17,159.12,159.13,490200000.0
2008-02-25 09:48:00,159.13,159.14,159.11,159.13,392800000.0
2008-02-25 09:49:00,159.13,159.14,159.13,159.135,129100000.0
2008-02-25 09:50:00,159.135,159.135,159.095,159.1,208800000.0
2008-02-25 09:51:00,159.1,159.14,159.1,159.13,214800000.0
2008-02-25 09:52:00,159.13,159.13,159.11,159.12,344700000.0
2008-02-25 09:53:00,159.12,159.125,159.105,159.105,290300000.0
2008-02-25 09:54:00,159.105,159.105,159.075,159.095,230680000.0
2008-02-25 09:55:00,159.095,159.105,159.075,159.085,397600000.0
2008-02-25 09:56:00,159.085,159.1,159.06,159.08,405299998.0
2008-02-25 09:57:00,159.08,159.1,159.075,159.095,320200000.0
2008-02-25 09:58:00,159.095,159.12,159.095,159.11,138400000.0
2008-02-25 09:59:00,159.11,159.16,159.105,159.16,435400000.0
2008-02-25 10:00:00,159.16,159.21,159.16,159.205,333000000.0
2008-02-25 10:01:00,159.195,159.245,159.19,159.22,379000000.0
2008-02-25 10:02:00,159.22,159.22,159.205,159.21,149900000.0
2008-02-25 10:03:00,159.21,159.21,159.18,159.19,91900000.0
2008-02-25 10:04:00,159.19,159.19,159.16,159.165,97100000.0
2008-02-25 10:05:00,159.165,159.185,159.15,159.18,151000000.0
2008-02-25 10:06:00,159.18,159.18,159.135,159.135,442100000.0
2008-02-25 10:07:00,159.135,159.135,159.08,159.08,443399997.0
2008-02-25 10:08:00,159.08,159.105,159.075,159.1,326000000.0
2008-02-25 10:09:00,159.1,159.11,159.08,159.1,376700000.0
2008-02-25 10:10:00,159.1,159.135,159.1,159.115,343300000.0
2008-02-25 10:11:00,159.115,159.115,159.085,159.09,589100000.0
2008-02-25 10:12:00,159.09,159.105,159.085,159.105,236599999.0
2008-02-25 10:13:00,159.11,159.11,159.065,159.075,335400000.0
2008-02-25 10:14:00,159.075,159.09,159.065,159.085,277800000.0
2008-02-25 10:15:00,159.085,159.085,159.06,159.06,197900000.0
2008-02-25 10:16:00,159.06,159.11,159.025,159.105,337100000.0
2008-02-25 10:17:00,159.105,159.135,159.075,159.13,296400000.0
2008-02-25 10:18:00,159.13,159.165,159.13,159.165,273200000.0
2008-02-25 10:19:00,159.165,159.17,159.14,159.14,283400000.0
2008-02-25 10:20:00,159.14,159.16,159.14,159.145,133900000.0
2008-02-25 10:21:00,159.145,159.145,159.125,159.13,317100000.0
2008-02-25 10:22:00,159.13,159.13,159.12,159.12,171200000.0
2008-02-25 10:23:00,159.12,159.12,159.055,159.055,266700001.0
2008-02-25 10:24:00,159.055,159.055,159.025,159.04,446100001.0
2008-02-25 10:25:00,159.04,159.07,159.035,159.04,275300000.0
2008-02-25 10:26:00,159.035,159.065,159.025,159.045,290300000.0
2008-02-25 10:27:00,159.045,159.06,159.04,159.045,162000000.0
2008-02-25 10:28:00,159.045,159.07,159.025,159.045,443800000.0
2008-02-25 10:29:00,159.045,159.1,159.04,159.075,360800000.0
2008-02-25 10:30:00,159.08,159.12,159.06,159.1,228400000.0
2008-02-25 10:31:00,159.105,159.115,159.09,159.09,193200000.0
2008-02-25 10:32:00,159.09,159.13,159.085,159.12,168800000.0
2008-02-25 10:33:00,159.12,159.14,159.11,159.12,167800000.0
2008-02-25 10:34:00,159.12,159.12,159.055,159.06,261600000.0
2008-02-25 10:35:00,159.06,159.07,159.05,159.06,251500000.0
2008-02-25 10:36:00,159.06,159.075,159.06,159.07,296000000.0
2008-02-25 10:37:00,159.06,159.07,159.05,159.05,412700000.0
2008-02-25 10:38:00,159.05,159.075,159.05,159.065,578599992.0
2008-02-25 10:39:00,159.065,159.11,159.06,159.105,243500000.0
2008-02-25 10:40:00,159.105,159.115,159.065,159.075,310500000.0
2008-02-25 10:41:00,159.075,159.075,159.04,159.04,153100000.0
2008-02-25 10:42:00,159.04,159.05,159.035,159.04,135200000.0
2008-02-25 10:43:00,159.04,159.08,159.04,159.08,185300000.0
2008-02-25 10:44:00,159.08,159.085,159.08,159.08,115400000.0
2008-02-25 10:45:00,159.08,159.08,159.055,159.065,186700000.0
2008-02-25 10:46:00,159.07,159.12,159.07,159.11,160300000.0
2008-02-25 10:47:00,159.11,159.115,159.08,159.1,183800000.0
2008-02-25 10:48:00,159.1,159.1,159.065,159.075,215100000.0
2008-02-25 10:49:00,159.075,159.11,159.065,159.11,169400000.0
2008-02-25 10:50:00,159.11,159.12,159.095,159.1,214500000.0
2008-02-25 10:51:00,159.1,159.13,159.1,159.13,140200000.0
2008-02-25 10:52:00,159.13,159.155,159.11,159.15,471300000.0
2008-02-25 10:53:00,159.15,159.16,159.145,159.16,104300000.0
2008-02-25 10:54:00,159.16,159.16,159.14,159.14,99800000.0
2008-02-25 10:55:00,159.135,159.17,159.135,159.17,322600000.0
2008-02-25 10:56:00,159.17,159.225,159.17,159.215,289999998.0
2008-02-25 10:57:00,159.215,159.25,159.215,159.245,213900000.0
2008-02-25 10:58:00,159.24,159.25,159.225,159.24,254100000.0
2008-02-25 10:59:00,159.24,159.25,159.225,159.23,277300000.0
2008-02-25 11:00:00,159.23,159.235,159.18,159.19,186300000.0
2008-02-25 11:01:00,159.19,159.205,159.18,159.185,564300000.0
2008-02-25 11:02:00,159.185,159.19,159.17,159.18,189700000.0
2008-02-25 11:03:00,159.18,159.195,159.165,159.195,313700000.0
2008-02-25 11:04:00,159.195,159.215,159.195,159.205,292999998.0
2008-02-25 11:05:00,159.205,159.215,159.19,159.195,281700000.0
2008-02-25 11:06:00,159.195,159.275,159.19,159.26,587200000.0
2008-02-25 11:07:00,159.26,159.27,159.225,159.255,604900000.0
2008-02-25 11:08:00,159.255,159.28,159.25,159.265,172600000.0
2008-02-25 11:09:00,159.265,159.28,159.235,159.245,240700000.0
2008-02-25 11:10:00,159.245,159.265,159.24,159.26,193300000.0
2008-02-25 11:11:00,159.26,159.26,159.24,159.25,133700000.0
2008-02-25 11:12:00,159.25,159.28,159.25,159.28,153900000.0
2008-02-25 11:13:00,159.28,159.285,159.26,159.27,184300000.0
2008-02-25 11:14:00,159.27,159.28,159.23,159.24,280700000.0
2008-02-25 11:15:00,159.24,159.25,159.225,159.225,337699999.0
2008-02-25 11:16:00,159.23,159.26,159.23,159.245,310200000.0
2008-02-25 11:17:00,159.245,159.245,159.22,159.225,851900000.0
2008-02-25 11:18:00,159.225,159.26,159.225,159.245,479999999.0
2008-02-25 11:19:00,159.245,159.27,159.245,159.27,202100000.0
2008-02-25 11:20:00,159.27,159.325,159.26,159.315,239700000.0
2008-02-25 11:21:00,159.315,159.37,159.3,159.315,197100000.0
2008-02-25 11:22:00,159.32,159.34,159.3,159.325,213200000.0
2008-02-25 11:23:00,159.325,159.37,159.305,159.36,633100001.0
2008-02-25 11:24:00,159.36,159.415,159.36,159.395,467800000.0
2008-02-25 11:25:00,159.395,159.415,159.395,159.395,236800000.0
2008-02-25 11:26:00,159.395,159.465,159.395,159.455,403500000.0
2008-02-25 11:27:00,159.455,159.475,159.45,159.455,296900000.0
2008-02-25 11:28:00,159.455,159.455,159.425,159.435,444300000.0
2008-02-25 11:29:00,159.435,159.445,159.425,159.435,417400003.0
2008-02-25 11:30:00,159.435,159.48,159.43,159.47,557899998.0
2008-02-25 11:31:00,159.47,159.555,159.47,159.52,191300000.0
2008-02-25 11:32:00,159.52,159.575,159.515,159.55,195600000.0
2008-02-25 11:33:00,159.565,159.565,159.495,159.495,292800000.0
2008-02-25 11:34:00,159.495,159.505,159.48,159.485,229200000.0
2008-02-25 11:35:00,159.485,159.49,159.47,159.47,613000000.0
2008-02-25 11:36:00,159.47,159.5,159.47,159.5,114600000.0
2008-02-25 11:37:00,159.5,159.51,159.44,159.45,373500000.0
2008-02-25 11:38:00,159.45,159.47,159.385,159.385,419300003.0
2008-02-25 11:39:00,159.385,159.44,159.365,159.435,466600001.0
2008-02-25 11:40:00,159.44,159.445,159.43,159.43,368500004.0
2008-02-25 11:41:00,159.43,159.51,159.425,159.51,349700002.0
2008-02-25 11:42:00,159.51,159.53,159.51,159.51,283100000.0
2008-02-25 11:43:00,159.52,159.62,159.5,159.615,400099997.0
2008-02-25 11:44:00,159.62,159.62,159.57,159.57,1053900000.0
2008-02-25 11:45:00,159.565,159.66,159.555,159.655,1060200003.0
2008-02-25 11:46:00,159.655,159.72,159.655,159.715,1791999994.0
2008-02-25 11:47:00,159.715,159.715,159.67,159.675,635300004.0
2008-02-25 11:48:00,159.685,159.69,159.66,159.68,150500000.0
2008-02-25 11:49:00,159.69,159.715,159.67,159.675,422600001.0
2008-02-25 11:50:00,159.675,159.69,159.675,159.69,165000000.0
2008-02-25 11:51:00,159.69,159.71,159.665,159.67,409000000.0
2008-02-25 11:52:00,159.67,159.695,159.67,159.68,151000000.0
2008-02-25 11:53:00,159.68,159.705,159.675,159.69,363400003.0
2008-02-25 11:54:00,159.69,159.71,159.68,159.695,374300000.0
2008-02-25 11:55:00,159.695,159.695,159.655,159.68,381200000.0
2008-02-25 11:56:00,159.68,159.685,159.66,159.675,648600000.0
2008-02-25 11:57:00,159.675,159.69,159.65,159.655,274999999.0
2008-02-25 11:58:00,159.655,159.665,159.655,159.655,466800000.0
2008-02-25 11:59:00,159.655,159.66,159.61,159.62,667800000.0
2008-02-25 12:00:00,159.615,159.62,159.575,159.59,416000001.0
2008-02-25 12:01:00,159.59,159.6,159.575,159.59,531499998.0
2008-02-25 12:02:00,159.59,159.64,159.59,159.63,730700000.0
2008-02-25 12:03:00,159.63,159.67,159.62,159.665,182000000.0
2008-02-25 12:04:00,159.665,159.685,159.63,159.63,405800000.0
2008-02-25 12:05:00,159.625,159.65,159.615,159.635,437200000.0
2008-02-25 12:06:00,159.635,159.675,159.635,159.67,567100000.0
2008-02-25 12:07:00,159.665,159.665,159.63,159.65,582600000.0
2008-02-25 12:08:00,159.655,159.665,159.625,159.64,268900000.0
2008-02-25 12:09:00,159.64,159.65,159.62,159.62,291700001.0
2008-02-25 12:10:00,159.62,159.65,159.62,159.64,254700000.0
2008-02-25 12:11:00,159.64,159.65,159.62,159.63,265000000.0
2008-02-25 12:12:00,159.63,159.64,159.615,159.64,188700000.0
2008-02-25 12:13:00,159.635,159.66,159.635,159.65,198400000.0
2008-02-25 12:14:00,159.65,159.67,159.64,159.65,140700000.0
2008-02-25 12:15:00,159.635,159.635,159.595,159.595,263700000.0
2008-02-25 12:16:00,159.595,159.64,159.595,159.635,140400000.0
2008-02-25 12:17:00,159.635,159.65,159.625,159.625,322600000.0
2008-02-25 12:18:00,159.625,159.625,159.6,159.605,267400000.0
2008-02-25 12:19:00,159.605,159.61,159.59,159.59,111900000.0
2008-02-25 12:20:00,159.59,159.6,159.58,159.59,163200000.0
2008-02-25 12:21:00,159.59,159.6,159.585,159.59,263199999.0
2008-02-25 12:22:00,159.59,159.615,159.59,159.6,132300000.0
2008-02-25 12:23:00,159.6,159.6,159.59,159.595,119600000.0
2008-02-25 12:24:00,159.595,159.605,159.575,159.575,313000000.0
2008-02-25 12:25:00,159.585,159.585,159.55,159.55,223000000.0
2008-02-25 12:26:00,159.55,159.57,159.54,159.56,49400000.0
2008-02-25 12:27:00,159.565,159.6,159.56,159.59,234100000.0
2008-02-25 12:28:00,159.59,159.59,159.565,159.575,89200000.0
2008-02-25 12:29:00,159.575,159.59,159.57,159.58,162900000.0
2008-02-25 12:30:00,159.58,159.595,159.575,159.58,190100000.0
2008-02-25 12:31:00,159.58,159.58,159.58,159.58,60000000.0
2008-02-25 12:32:00,159.58,159.595,159.565,159.585,343800000.0
2008-02-25 12:33:00,159.585,159.59,159.585,159.585,61800000.0
2008-02-25 12:34:00,159.585,159.6,159.585,159.585,101000000.0
2008-02-25 12:35:00,159.585,159.59,159.555,159.56,117900000.0
2008-02-25 12:36:00,159.56,159.565,159.555,159.56,49200000.0
2008-02-25 12:37:00,159.56,159.58,159.56,159.565,275200000.0
2008-02-25 12:38:00,159.565,159.57,159.56,159.56,55500000.0
2008-02-25 12:39:00,159.56,159.57,159.56,159.56,77900000.0
2008-02-25 12:40:00,159.56,159.585,159.56,159.58,125200000.0
2008-02-25 12:41:00,159.58,159.585,159.575,159.58,140700000.0
2008-02-25 12:42:00,159.58,159.6,159.58,159.585,106800000.0
2008-02-25 12:43:00,159.59,159.6,159.575,159.58,288900000.0
2008-02-25 12:44:00,159.58,159.6,159.575,159.6,225500000.0
2008-02-25 12:45:00,159.6,159.61,159.585,159.61,144500000.0
2008-02-25 12:46:00,159.61,159.63,159.61,159.63,78500000.0
2008-02-25 12:47:00,159.63,159.64,159.62,159.62,222400000.0
2008-02-25 12:48:00,159.62,159.63,159.595,159.605,376900000.0
2008-02-25 12:49:00,159.605,159.66,159.605,159.66,204700000.0
2008-02-25 12:50:00,159.66,159.66,159.645,159.645,151500000.0
2008-02-25 12:51:00,159.645,159.655,159.635,159.65,328500000.0
2008-02-25 12:52:00,159.65,159.725,159.65,159.705,222800000.0
2008-02-25 12:53:00,159.705,159.72,159.675,159.685,308900000.0
2008-02-25 12:54:00,159.685,159.725,159.68,159.71,252400000.0
2008-02-25 12:55:00,159.71,159.72,159.705,159.705,322900000.0
2008-02-25 12:56:00,159.705,159.71,159.705,159.71,54800000.0
2008-02-25 12:57:00,159.71,159.71,159.68,159.69,82300000.0
2008-02-25 12:58:00,159.69,159.71,159.685,159.695,175600000.0
2008-02-25 12:59:00,159.695,159.715,159.675,159.695,254900001.0
2008-02-25 13:00:00,159.7,159.83,159.7,159.82,563100000.0
2008-02-25 13:01:00,159.815,159.865,159.81,159.85,483000000.0
2008-02-25 13:02:00,159.85,159.875,159.82,159.825,196200000.0
2008-02-25 13:03:00,159.825,159.83,159.795,159.815,191500000.0
2008-02-25 13:04:00,159.815,159.88,159.81,159.865,212800000.0
2008-02-25 13:05:00,159.865,159.87,159.855,159.86,153800000.0
2008-02-25 13:06:00,159.86,159.875,159.84,159.84,261800000.0
2008-02-25 13:07:00,159.84,159.86,159.825,159.83,261600000.0
2008-02-25 13:08:00,159.83,159.83,159.795,159.8,334000000.0
2008-02-25 13:09:00,159.8,159.82,159.775,159.775,381500000.0
2008-02-25 13:10:00,159.775,159.805,159.775,159.79,291000000.0
2008-02-25 13:11:00,159.79,159.82,159.79,159.795,88600000.0
2008-02-25 13:12:00,159.795,159.8,159.775,159.78,517900000.0
2008-02-25 13:13:00,159.78,159.79,159.765,159.775,224600000.0
2008-02-25 13:14:00,159.775,159.81,159.765,159.77,126600000.0
2008-02-25 13:15:00,159.77,159.78,159.765,159.765,51200000.0
2008-02-25 13:16:00,159.765,159.77,159.765,159.77,11900000.0
2008-02-25 13:17:00,159.77,159.815,159.77,159.805,254100000.0
2008-02-25 13:18:00,159.805,159.84,159.795,159.83,102000000.0
2008-02-25 13:19:00,159.83,159.845,159.825,159.84,159200000.0
2008-02-25 13:20:00,159.84,159.855,159.83,159.845,185400000.0
2008-02-25 13:21:00,159.845,159.845,159.8,159.8,54900000.0
2008-02-25 13:22:00,159.8,159.82,159.8,159.805,102200000.0
2008-02-25 13:23:00,159.805,159.805,159.78,159.785,54000000.0
2008-02-25 13:24:00,159.785,159.795,159.775,159.78,117700000.0
2008-02-25 13:25:00,159.78,159.78,159.77,159.77,134900000.0
2008-02-25 13:26:00,159.77,159.785,159.77,159.775,175600000.0
2008-02-25 13:27:00,159.775,159.795,159.77,159.785,179000000.0
2008-02-25 13:28:00,159.785,159.79,159.75,159.755,93400000.0
2008-02-25 13:29:00,159.755,159.77,159.75,159.75,90400000.0
2008-02-25 13:30:00,159.75,159.76,159.75,159.755,81200000.0
2008-02-25 13:31:00,159.755,159.765,159.74,159.755,108200000.0
2008-02-25 13:32:00,159.755,159.76,159.74,159.75,165100000.0
2008-02-25 13:33:00,159.75,159.755,159.75,159.75,19000000.0
2008-02-25 13:34:00,159.75,159.75,159.71,159.715,205400000.0
2008-02-25 13:35:00,159.715,159.72,159.695,159.695,280300000.0
2008-02-25 13:36:00,159.695,159.695,159.63,159.63,267700000.0
2008-02-25 13:37:00,159.63,159.635,159.625,159.635,146600000.0
2008-02-25 13:38:00,159.635,159.635,159.61,159.62,189400000.0
2008-02-25 13:39:00,159.62,159.625,159.61,159.625,171500001.0
2008-02-25 13:40:00,159.625,159.64,159.625,159.64,111100000.0
2008-02-25 13:41:00,159.64,159.645,159.61,159.615,142100000.0
2008-02-25 13:42:00,159.615,159.645,159.615,159.635,263000000.0
2008-02-25 13:43:00,159.635,159.645,159.635,159.635,111400000.0
2008-02-25 13:44:00,159.635,159.65,159.62,159.65,1012999997.0
2008-02-25 13:45:00,159.65,159.69,159.65,159.66,438800000.0
2008-02-25 13:46:00,159.66,159.66,159.63,159.645,551600001.0
2008-02-25 13:47:00,159.645,159.66,159.64,159.66,132200000.0
2008-02-25 13:48:00,159.66,159.67,159.65,159.66,184000000.0
2008-02-25 13:49:00,159.66,159.665,159.64,159.66,112200000.0
2008-02-25 13:50:00,159.66,159.675,159.655,159.67,239600000.0
2008-02-25 13:51:00,159.67,159.685,159.665,159.675,231000000.0
2008-02-25 13:52:00,159.675,159.685,159.66,159.67,207400000.0
2008-02-25 13:53:00,159.67,159.675,159.655,159.665,139400000.0
2008-02-25 13:54:00,159.665,159.685,159.66,159.68,183600000.0
2008-02-25 13:55:00,159.68,159.68,159.66,159.67,92600000.0
2008-02-25 13:56:00,159.67,159.68,159.665,159.68,251900000.0
2008-02-25 13:57:00,159.68,159.72,159.68,159.72,561300000.0
2008-02-25 13:58:00,159.72,159.75,159.715,159.73,111700000.0
2008-02-25 13:59:00,159.73,159.735,159.695,159.695,131800000.0
2008-02-25 14:00:00,159.695,159.74,159.69,159.73,188500000.0
2008-02-25 14:01:00,159.73,159.74,159.71,159.72,99000000.0
2008-02-25 14:02:00,159.72,159.725,159.695,159.7,394700000.0
2008-02-25 14:03:00,159.7,159.71,159.675,159.685,220600000.0
2008-02-25 14:04:00,159.685,159.72,159.685,159.71,167900000.0
2008-02-25 14:05:00,159.71,159.72,159.69,159.7,300600000.0
2008-02-25 14:06:00,159.7,159.7,159.68,159.68,191500000.0
2008-02-25 14:07:00,159.68,159.68,159.675,159.675,101100000.0
2008-02-25 14:08:00,159.675,159.69,159.665,159.68,247599999.0
2008-02-25 14:09:00,159.68,159.69,159.67,159.675,424500000.0
2008-02-25 14:10:00,159.675,159.675,159.62,159.635,843199999.0
2008-02-25 14:11:00,159.635,159.635,159.63,159.635,166500000.0
2008-02-25 14:12:00,159.635,159.635,159.61,159.62,33800000.0
2008-02-25 14:13:00,159.62,159.635,159.61,159.615,66400000.0
2008-02-25 14:14:00,159.615,159.635,159.61,159.62,79300000.0
2008-02-25 14:15:00,159.62,159.62,159.615,159.62,33400000.0
2008-02-25 14:16:00,159.62,159.625,159.59,159.595,129500000.0
2008-02-25 14:17:00,159.595,159.6,159.585,159.6,98100000.0
2008-02-25 14:18:00,159.605,159.65,159.605,159.645,401000000.0
2008-02-25 14:19:00,159.645,159.645,159.625,159.63,530700000.0
2008-02-25 14:20:00,159.63,159.63,159.56,159.58,106300000.0
2008-02-25 14:21:00,159.585,159.625,159.585,159.62,197600000.0
2008-02-25 14:22:00,159.62,159.635,159.6,159.605,211600000.0
2008-02-25 14:23:00,159.605,159.615,159.605,159.615,40600000.0
2008-02-25 14:24:00,159.615,159.65,159.615,159.645,240100000.0
2008-02-25 14:25:00,159.645,159.665,159.64,159.665,106800000.0
2008-02-25 14:26:00,159.665,159.71,159.665,159.7,141300000.0
2008-02-25 14:27:00,159.705,159.715,159.685,159.685,92700000.0
2008-02-25 14:28:00,159.685,159.695,159.66,159.66,115300000.0
2008-02-25 14:29:00,159.66,159.66,159.64,159.66,146700000.0
2008-02-25 14:30:00,159.66,159.66,159.64,159.65,111700000.0
2008-02-25 14:31:00,159.655,159.69,159.655,159.66,137300000.0
2008-02-25 14:32:00,159.66,159.67,159.65,159.655,86200000.0
2008-02-25 14:33:00,159.645,159.65,159.625,159.65,103500000.0
2008-02-25 14:34:00,159.65,159.66,159.635,159.65,214400000.0
2008-02-25 14:35:00,159.655,159.66,159.635,159.645,145500000.0
2008-02-25 14:36:00,159.645,159.645,159.625,159.63,175900000.0
2008-02-25 14:37:00,159.63,159.64,159.62,159.63,100500000.0
2008-02-25 14:38:00,159.63,159.63,159.6,159.6,111700000.0
2008-02-25 14:39:00,159.6,159.655,159.6,159.64,260900000.0
2008-02-25 14:40:00,159.64,159.69,159.635,159.69,123800000.0
2008-02-25 14:41:00,159.69,159.705,159.69,159.7,84500000.0
2008-02-25 14:42:00,159.7,159.7,159.68,159.69,447900000.0
2008-02-25 14:43:00,159.69,159.695,159.685,159.69,1102999987.0
2008-02-25 14:44:00,159.69,159.705,159.67,159.67,199300000.0
2008-02-25 14:45:00,159.67,159.67,159.655,159.67,817800000.0
2008-02-25 14:46:00,159.67,159.675,159.635,159.635,201700000.0
2008-02-25 14:47:00,159.635,159.65,159.62,159.65,78000000.0
2008-02-25 14:48:00,159.65,159.695,159.645,159.685,111900000.0
2008-02-25 14:49:00,159.69,159.69,159.65,159.65,164600000.0
2008-02-25 14:50:00,159.65,159.67,159.65,159.66,62000000.0
2008-02-25 14:51:00,159.66,159.66,159.635,159.635,95600000.0
2008-02-25 14:52:00,159.635,159.635,159.605,159.61,186600000.0
2008-02-25 14:53:00,159.61,159.62,159.6,159.6,76900000.0
2008-02-25 14:54:00,159.6,159.63,159.6,159.62,174200000.0
2008-02-25 14:55:00,159.62,159.635,159.62,159.635,153100000.0
2008-02-25 14:56:00,159.635,159.655,159.635,159.65,386900000.0
2008-02-25 14:57:00,159.65,159.665,159.65,159.665,118000000.0
2008-02-25 14:58:00,159.67,159.69,159.665,159.675,331200002.0
2008-02-25 14:59:00,159.675,159.695,159.675,159.695,339700000.0
2008-02-25 15:00:00,159.695,159.72,159.69,159.71,635600000.0
2008-02-25 15:01:00,159.71,159.72,159.695,159.7,203300000.0
2008-02-25 15:02:00,159.7,159.71,159.695,159.71,179100000.0
2008-02-25 15:03:00,159.71,159.715,159.695,159.695,189800000.0
2008-02-25 15:04:00,159.695,159.71,159.695,159.7,299700000.0
2008-02-25 15:05:00,159.7,159.715,159.68,159.685,250500000.0
2008-02-25 15:06:00,159.685,159.685,159.66,159.685,129500000.0
2008-02-25 15:07:00,159.685,159.71,159.665,159.69,96600000.0
2008-02-25 15:08:00,159.69,159.7,159.685,159.685,237000000.0
2008-02-25 15:09:00,159.685,159.7,159.675,159.68,140800000.0
2008-02-25 15:10:00,159.68,159.68,159.665,159.675,547000000.0
2008-02-25 15:11:00,159.675,159.675,159.66,159.665,125100000.0
2008-02-25 15:12:00,159.665,159.685,159.665,159.685,85700000.0
2008-02-25 15:13:00,159.685,159.69,159.68,159.685,121800000.0
2008-02-25 15:14:00,159.685,159.705,159.675,159.705,145200000.0
2008-02-25 15:15:00,159.705,159.72,159.65,159.65,301400000.0
2008-02-25 15:16:00,159.65,159.65,159.61,159.615,328100000.0
2008-02-25 15:17:00,159.615,159.635,159.615,159.625,265400000.0
2008-02-25 15:18:00,159.625,159.625,159.61,159.615,188500000.0
2008-02-25 15:19:00,159.615,159.65,159.615,159.64,344100000.0
2008-02-25 15:20:00,159.64,159.66,159.63,159.66,282800000.0
2008-02-25 15:21:00,159.66,159.69,159.66,159.665,302100000.0
2008-02-25 15:22:00,159.66,159.66,159.62,159.635,281500000.0
2008-02-25 15:23:00,159.635,159.66,159.635,159.64,851400000.0
2008-02-25 15:24:00,159.64,159.66,159.61,159.62,403200000.0
2008-02-25 15:25:00,159.62,159.665,159.62,159.66,164400000.0
2008-02-25 15:26:00,159.66,159.675,159.63,159.675,300500000.0
2008-02-25 15:27:00,159.675,159.69,159.66,159.67,228099999.0
2008-02-25 15:28:00,159.67,159.675,159.6,159.63,119650000.0
2008-02-25 15:29:00,159.63,159.68,159.63,159.65,234100000.0
2008-02-25 15:30:00,159.65,159.65,159.615,159.625,88600000.0
2008-02-25 15:31:00,159.625,159.69,159.62,159.675,441499997.0
2008-02-25 15:32:00,159.68,159.7,159.665,159.695,282500000.0
2008-02-25 15:33:00,159.7,159.71,159.68,159.7,389899999.0
2008-02-25 15:34:00,159.7,159.7,159.67,159.68,267000000.0
2008-02-25 15:35:00,159.685,159.7,159.68,159.69,142000000.0
2008-02-25 15:36:00,159.69,159.695,159.64,159.64,205300000.0
2008-02-25 15:37:00,159.635,159.635,159.59,159.63,236600000.0
2008-02-25 15:38:00,159.63,159.68,159.63,159.64,292000000.0
2008-02-25 15:39:00,159.635,159.68,159.63,159.65,350800000.0
2008-02-25 15:40:00,159.65,159.66,159.635,159.655,451500000.0
2008-02-25 15:41:00,159.655,159.675,159.635,159.66,272900000.0
2008-02-25 15:42:00,159.66,159.68,159.63,159.645,498000001.0
2008-02-25 15:43:00,159.645,159.65,159.62,159.635,482900000.0
2008-02-25 15:44:00,159.635,159.68,159.63,159.675,476700000.0
2008-02-25 15:45:00,159.675,159.72,159.67,159.72,176400000.0
2008-02-25 15:46:00,159.715,159.74,159.655,159.71,216100000.0
2008-02-25 15:47:00,159.71,159.75,159.7,159.74,217700000.0
2008-02-25 15:48:00,159.72,159.765,159.685,159.75,259100000.0
2008-02-25 15:49:00,159.75,159.76,159.73,159.75,137000000.0
2008-02-25 15:50:00,159.75,159.775,159.74,159.755,120900000.0
2008-02-25 15:51:00,159.755,159.77,159.725,159.735,257300000.0
2008-02-25 15:52:00,159.735,159.75,159.72,159.745,164700000.0
2008-02-25 15:53:00,159.745,159.765,159.735,159.76,180200000.0
2008-02-25 15:54:00,159.76,159.77,159.735,159.76,151200000.0
2008-02-25 15:55:00,159.76,159.765,159.725,159.73,151900000.0
2008-02-25 15:56:00,159.725,159.745,159.71,159.71,395100000.0
2008-02-25 15:57:00,159.71,159.73,159.71,159.73,266400000.0
2008-02-25 15:58:00,159.73,159.77,159.73,159.76,190800000.0
2008-02-25 15:59:00,159.76,159.78,159.7,159.72,118800000.0
2008-02-25 16:00:00,159.715,159.735,159.7,159.725,192900000.0
2008-02-25 16:01:00,159.725,159.74,159.725,159.725,157600000.0
2008-02-25 16:02:00,159.725,159.74,159.72,159.73,56100000.0
2008-02-25 16:03:00,159.73,159.75,159.725,159.73,114100000.0
2008-02-25 16:04:00,159.725,159.74,159.71,159.725,250400000.0
2008-02-25 16:05:00,159.725,159.75,159.725,159.73,232500000.0
2008-02-25 16:06:00,159.73,159.75,159.72,159.73,331000000.0
2008-02-25 16:07:00,159.73,159.73,159.705,159.71,130100000.0
2008-02-25 16:08:00,159.71,159.735,159.705,159.73,165200000.0
2008-02-25 16:09:00,159.73,159.75,159.72,159.745,200100000.0
2008-02-25 16:10:00,159.74,159.74,159.72,159.72,206300000.0
2008-02-25 16:11:00,159.72,159.74,159.71,159.74,267700000.0
2008-02-25 16:12:00,159.745,159.775,159.74,159.76,199400000.0
2008-02-25 16:13:00,159.76,159.77,159.755,159.755,316000000.0
2008-02-25 16:14:00,159.755,159.79,159.755,159.775,113200000.0
2008-02-25 16:15:00,159.775,159.79,159.765,159.79,97300000.0
2008-02-25 16:16:00,159.785,159.805,159.78,159.8,143700000.0
2008-02-25 16:17:00,159.8,159.835,159.795,159.83,161500000.0
2008-02-25 16:18:00,159.83,159.84,159.81,159.835,74900000.0
2008-02-25 16:19:00,159.83,159.87,159.83,159.85,130900000.0
2008-02-25 16:20:00,159.85,159.86,159.815,159.825,675900000.0
2008-02-25 16:21:00,159.825,159.835,159.81,159.825,372300000.0
2008-02-25 16:22:00,159.825,159.86,159.805,159.845,546199999.0
2008-02-25 16:23:00,159.845,159.87,159.83,159.845,481200000.0
2008-02-25 16:24:00,159.845,159.855,159.835,159.845,286800000.0
2008-02-25 16:25:00,159.845,159.865,159.835,159.85,347000000.0
2008-02-25 16:26:00,159.85,159.875,159.845,159.845,343800000.0
2008-02-25 16:27:00,159.845,159.855,159.82,159.835,365600000.0
2008-02-25 16:28:00,159.835,159.835,159.825,159.825,264300000.0
2008-02-25 16:29:00,159.825,159.83,159.805,159.815,587300000.0
2008-02-25 16:30:00,159.815,159.815,159.765,159.775,500000000.0
2008-02-25 16:31:00,159.775,159.82,159.775,159.8,431800000.0
2008-02-25 16:32:00,159.8,159.875,159.79,159.85,403600000.0
2008-02-25 16:33:00,159.85,159.875,159.835,159.845,540800000.0
2008-02-25 16:34:00,159.845,159.865,159.835,159.835,829300000.0
2008-02-25 16:35:00,159.835,159.845,159.775,159.805,541400000.0
2008-02-25 16:36:00,159.805,159.815,159.78,159.795,759900000.0
2008-02-25 16:37:00,159.795,159.81,159.77,159.77,488200000.0
2008-02-25 16:38:00,159.77,159.775,159.68,159.685,345600000.0
2008-02-25 16:39:00,159.685,159.74,159.685,159.725,272600000.0
2008-02-25 16:40:00,159.725,159.725,159.635,159.635,274000000.0
2008-02-25 16:41:00,159.635,159.71,159.635,159.69,239690000.0
2008-02-25 16:42:00,159.69,159.69,159.625,159.635,168440000.0
2008-02-25 16:43:00,159.635,159.665,159.6,159.625,324450000.0
2008-02-25 16:44:00,159.625,159.68,159.62,159.655,331100000.0
2008-02-25 16:45:00,159.655,159.68,159.63,159.68,507900000.0
2008-02-25 16:46:00,159.68,159.72,159.67,159.705,345400000.0
2008-02-25 16:47:00,159.705,159.705,159.65,159.665,970700001.0
2008-02-25 16:48:00,159.665,159.72,159.66,159.71,779300004.0
2008-02-25 16:49:00,159.705,159.71,159.66,159.68,275200000.0
2008-02-25 16:50:00,159.68,159.7,159.65,159.68,230100000.0
2008-02-25 16:51:00,159.68,159.69,159.66,159.665,292300000.0
2008-02-25 16:52:00,159.665,159.675,159.645,159.655,469800000.0
2008-02-25 16:53:00,159.65,159.65,159.55,159.565,236300000.0
2008-02-25 16:54:00,159.565,159.57,159.53,159.56,210600000.0
2008-02-25 16:55:00,159.56,159.615,159.56,159.6,248300000.0
2008-02-25 16:56:00,159.6,159.61,159.52,159.535,357900000.0
2008-02-25 16:57:00,159.535,159.57,159.515,159.55,271000000.0
2008-02-25 16:58:00,159.55,159.595,159.55,159.56,233000000.0
2008-02-25 16:59:00,159.56,159.57,159.535,159.545,326500000.0
2008-02-25 17:00:00,159.545,159.71,159.545,159.655,642570000.0
2008-02-25 17:01:00,159.65,159.65,159.505,159.54,715600000.0
2008-02-25 17:02:00,159.54,159.61,159.49,159.59,299600000.0
2008-02-25 17:03:00,159.59,159.665,159.54,159.665,325000000.0
2008-02-25 17:04:00,159.66,159.66,159.605,159.62,350900000.0
2008-02-25 17:05:00,159.62,159.72,159.615,159.715,278000000.0
2008-02-25 17:06:00,159.715,159.715,159.665,159.69,329900000.0
2008-02-25 17:07:00,159.69,159.69,159.62,159.675,482100000.0
2008-02-25 17:08:00,159.67,159.685,159.64,159.685,279300000.0
2008-02-25 17:09:00,159.685,159.72,159.66,159.7,220600000.0
2008-02-25 17:10:00,159.7,159.74,159.67,159.68,278500000.0
2008-02-25 17:11:00,159.68,159.76,159.68,159.76,240200000.0
2008-02-25 17:12:00,159.76,159.77,159.71,159.71,341000000.0
2008-02-25 17:13:00,159.71,159.72,159.68,159.685,268900000.0
2008-02-25 17:14:00,159.685,159.74,159.655,159.74,227300000.0
2008-02-25 17:15:00,159.74,159.78,159.74,159.78,149900000.0
2008-02-25 17:16:00,159.78,159.845,159.78,159.84,235500000.0
2008-02-25 17:17:00,159.84,159.86,159.795,159.81,203500000.0
2008-02-25 17:18:00,159.805,159.86,159.79,159.835,160700000.0
2008-02-25 17:19:00,159.84,159.84,159.785,159.81,203800000.0
2008-02-25 17:20:00,159.81,159.82,159.76,159.79,132100000.0
2008-02-25 17:21:00,159.79,159.88,159.79,159.82,185600000.0
2008-02-25 17:22:00,159.82,159.83,159.755,159.765,396600000.0
2008-02-25 17:23:00,159.765,159.765,159.665,159.68,410400000.0
2008-02-25 17:24:00,159.68,159.76,159.66,159.76,267900000.0
2008-02-25 17:25:00,159.76,159.81,159.75,159.795,462400000.0
2008-02-25 17:26:00,159.8,159.845,159.74,159.78,219100000.0
2008-02-25 17:27:00,159.78,159.85,159.78,159.84,170300000.0
2008-02-25 17:28:00,159.84,159.85,159.77,159.82,251300000.0
2008-02-25 17:29:00,159.82,159.86,159.815,159.845,416300003.0
2008-02-25 17:30:00,159.845,159.85,159.825,159.83,744399998.0
2008-02-25 17:31:00,159.83,159.84,159.815,159.835,484300000.0
2008-02-25 17:32:00,159.835,159.86,159.83,159.84,208900000.0
2008-02-25 17:33:00,159.84,159.855,159.79,159.79,338500000.0
2008-02-25 17:34:00,159.79,159.86,159.79,159.835,489200000.0
2008-02-25 17:35:00,159.835,159.85,159.82,159.84,182200000.0
2008-02-25 17:36:00,159.84,159.885,159.83,159.87,142300000.0
2008-02-25 17:37:00,159.87,159.87,159.83,159.83,231400000.0
2008-02-25 17:38:00,159.83,159.855,159.825,159.83,171400000.0
2008-02-25 17:39:00,159.83,159.84,159.81,159.825,124200000.0
2008-02-25 17:40:00,159.825,159.85,159.81,159.84,90900000.0
2008-02-25 17:41:00,159.84,159.87,159.84,159.85,193600000.0
2008-02-25 17:42:00,159.85,159.85,159.8,159.83,182300000.0
2008-02-25 17:43:00,159.83,159.84,159.795,159.84,201600000.0
2008-02-25 17:44:00,159.845,159.87,159.83,159.86,287900000.0
2008-02-25 17:45:00,159.865,159.93,159.835,159.92,140700000.0
2008-02-25 17:46:00,159.92,159.955,159.91,159.945,615000000.0
2008-02-25 17:47:00,159.945,160.045,159.915,160.035,681260001.0
2008-02-25 17:48:00,160.17,160.17,160.14,160.14,625299998.0
2008-02-25 17:49:00,160.055,160.075,160.045,160.075,625299998.0
2008-02-25 17:50:00,160.075,160.265,160.065,160.255,1964299996.0
2008-02-25 17:51:00,160.13,160.14,160.12,160.13,1297200001.0
2008-02-25 17:52:00,160.255,160.305,160.235,160.275,1297200001.0
2008-02-25 17:53:00,160.275,160.285,160.215,160.235,897399996.0
2008-02-25 17:54:00,160.235,160.275,160.235,160.265,910999998.0
2008-02-25 17:55:00,160.265,160.285,160.255,160.265,1437400008.0
2008-02-25 17:56:00,160.27,160.325,160.255,160.265,1229974999.0
2008-02-25 17:57:00,160.265,160.305,160.255,160.285,1144299999.0
2008-02-25 17:58:00,160.285,160.285,160.24,160.245,817400001.0
2008-02-25 17:59:00,160.245,160.305,160.245,160.28,741800000.0
2008-02-25 18:00:00,160.28,160.295,160.235,160.255,825599999.0
2008-02-25 18:01:00,160.255,160.265,160.235,160.235,1659299996.0
2008-02-25 18:02:00,160.235,160.235,160.195,160.195,1258599997.0
2008-02-25 18:03:00,160.195,160.215,160.165,160.18,1423299995.0
2008-02-25 18:04:00,160.185,160.235,160.185,160.215,537500000.0
2008-02-25 18:05:00,160.215,160.245,160.195,160.235,994900000.0
2008-02-25 18:06:00,160.235,160.235,160.19,160.205,1545100005.0
2008-02-25 18:07:00,160.205,160.225,160.195,160.225,1290300003.0
2008-02-25 18:08:00,160.225,160.24,160.185,160.2,1083700001.0
2008-02-25 18:09:00,160.2,160.205,160.16,160.16,802600000.0
2008-02-25 18:10:00,160.16,160.215,160.16,160.205,349300000.0
2008-02-25 18:11:00,160.205,160.235,160.185,160.215,1087100003.0
2008-02-25 18:12:00,160.215,160.235,160.165,160.18,1103400001.0
2008-02-25 18:13:00,160.18,160.23,160.175,160.22,624400000.0
2008-02-25 18:14:00,160.22,160.285,160.22,160.22,699100000.0
2008-02-25 18:15:00,160.225,160.26,160.18,160.18,705400000.0
2008-02-25 18:16:00,160.18,160.2,160.16,160.17,775300001.0
2008-02-25 18:17:00,160.17,160.185,160.165,160.185,975600000.0
2008-02-25 18:18:00,160.175,160.185,160.17,160.18,791000000.0
2008-02-25 18:19:00,160.18,160.205,160.145,160.16,504100000.0
2008-02-25 18:20:00,160.16,160.215,160.155,160.165,1335799994.0
2008-02-25 18:21:00,160.165,160.165,160.12,160.14,856800000.0
2008-02-25 18:22:00,160.14,160.145,160.085,160.11,1301100001.0
2008-02-25 18:23:00,160.11,160.125,160.095,160.125,411100000.0
2008-02-25 18:24:00,160.125,160.175,160.1,160.11,733200000.0
2008-02-25 18:25:00,160.11,160.145,160.105,160.125,402500000.0
2008-02-25 18:26:00,160.125,160.135,160.115,160.115,1229499981.0
2008-02-25 18:27:00,160.115,160.15,160.115,160.145,988599998.0
2008-02-25 18:28:00,160.145,160.19,160.135,160.155,541899998.0
2008-02-25 18:29:00,160.155,160.17,160.135,160.14,425900000.0
2008-02-25 18:30:00,160.14,160.16,160.115,160.125,668099999.0
2008-02-25 18:31:00,160.125,160.155,160.1,160.13,628000001.0
2008-02-25 18:32:00,160.135,160.135,160.1,160.1,747900000.0
2008-02-25 18:33:00,160.1,160.125,160.095,160.125,512499996.0
2008-02-25 18:34:00,160.125,160.2,160.115,160.18,768999998.0
2008-02-25 18:35:00,160.18,160.195,160.17,160.19,419300000.0
2008-02-25 18:36:00,160.19,160.205,160.115,160.145,961900005.0
2008-02-25 18:37:00,160.145,160.145,160.075,160.085,2139699996.0
2008-02-25 18:38:00,160.085,160.1,160.065,160.07,1473600006.0
2008-02-25 18:39:00,160.07,160.075,160.035,160.035,1204600002.0
2008-02-25 18:40:00,160.04,160.06,160.025,160.055,1268900000.0
2008-02-25 18:41:00,160.055,160.065,160.04,160.06,1478099995.0
2008-02-25 18:42:00,160.06,160.115,160.06,160.095,1971899972.0
2008-02-25 18:43:00,160.095,160.095,160.06,160.065,1283200000.0
2008-02-25 18:44:00,160.065,160.105,160.065,160.095,1309600000.0
2008-02-25 18:45:00,160.095,160.145,160.09,160.135,756299999.0
2008-02-25 18:46:00,160.135,160.14,160.095,160.125,776000000.0
2008-02-25 18:47:00,160.125,160.165,160.115,160.165,1155100000.0
2008-02-25 18:48:00,160.165,160.175,160.125,160.13,959200000.0
2008-02-25 18:49:00,160.13,160.13,160.095,160.11,940000000.0
2008-02-25 18:50:00,160.11,160.13,160.1,160.125,1189499994.0
2008-02-25 18:51:00,160.125,160.135,160.11,160.13,1091400000.0
2008-02-25 18:52:00,160.13,160.135,160.07,160.095,950600000.0
2008-02-25 18:53:00,160.095,160.1,160.025,160.035,1407999999.0
2008-02-25 18:54:00,160.035,160.05,159.965,159.985,788599996.0
2008-02-25 18:55:00,159.99,160.01,159.965,159.97,820599999.0
2008-02-25 18:56:00,159.97,160.045,159.965,159.97,415499999.0
2008-02-25 18:57:00,159.97,160.005,159.89,159.915,710499999.0
2008-02-25 18:58:00,159.92,159.965,159.88,159.94,592600000.0
2008-02-25 18:59:00,159.94,159.955,159.905,159.91,626000000.0
2008-02-25 19:00:00,159.91,159.935,159.865,159.935,669000000.0
2008-02-25 19:01:00,159.935,159.98,159.93,159.97,494200000.0
2008-02-25 19:02:00,159.97,159.985,159.965,159.975,331500000.0
2008-02-25 19:03:00,159.975,159.98,159.94,159.94,260700000.0
2008-02-25 19:04:00,159.94,159.94,159.875,159.915,288500000.0
2008-02-25 19:05:00,159.925,160.0,159.92,159.995,618200000.0
2008-02-25 19:06:00,159.995,160.015,159.925,159.93,1310399982.0
2008-02-25 19:07:00,159.93,159.945,159.925,159.94,332600000.0
2008-02-25 19:08:00,159.94,159.96,159.93,159.945,202200000.0
2008-02-25 19:09:00,159.945,159.945,159.925,159.94,272500000.0
2008-02-25 19:10:00,159.94,159.95,159.925,159.93,362400000.0
2008-02-25 19:11:00,159.93,160.02,159.93,160.01,363100000.0
2008-02-25 19:12:00,160.01,160.015,159.935,159.975,427700000.0
2008-02-25 19:13:00,159.975,159.985,159.955,159.975,601500000.0
2008-02-25 19:14:00,159.975,159.975,159.935,159.94,255000000.0
2008-02-25 19:15:00,159.945,159.955,159.94,159.95,298900000.0
2008-02-25 19:16:00,159.95,159.955,159.905,159.915,315200000.0
2008-02-25 19:17:00,159.915,159.915,159.865,159.885,652400000.0
2008-02-25 19:18:00,159.885,159.905,159.87,159.87,547000000.0
2008-02-25 19:19:00,159.87,159.87,159.8,159.82,551500000.0
2008-02-25 19:20:00,159.82,159.835,159.81,159.825,361800000.0
2008-02-25 19:21:00,159.825,159.865,159.825,159.85,463000000.0
2008-02-25 19:22:00,159.85,159.86,159.84,159.86,1613799988.0
2008-02-25 19:23:00,159.86,159.865,159.825,159.86,789300000.0
2008-02-25 19:24:00,159.86,159.86,159.8,159.805,465900000.0
2008-02-25 19:25:00,159.805,159.835,159.795,159.83,474800000.0
2008-02-25 19:26:00,159.83,159.845,159.83,159.835,364200000.0
2008-02-25 19:27:00,159.835,159.855,159.835,159.85,277400000.0
2008-02-25 19:28:00,159.85,159.865,159.83,159.865,405800000.0
2008-02-25 19:29:00,159.865,159.91,159.865,159.9,569499996.0
2008-02-25 19:30:00,159.9,159.92,159.895,159.915,1044599999.0
2008-02-25 19:31:00,159.915,159.915,159.85,159.86,810700000.0
2008-02-25 19:32:00,159.86,159.915,159.85,159.9,339000000.0
2008-02-25 19:33:00,159.9,159.95,159.9,159.945,235900000.0
2008-02-25 19:34:00,159.945,159.955,159.925,159.955,533299999.0
2008-02-25 19:35:00,159.955,159.975,159.955,159.975,356900000.0
2008-02-25 19:36:00,159.975,159.975,159.94,159.95,304300000.0
2008-02-25 19:37:00,159.95,159.96,159.95,159.96,181500000.0
2008-02-25 19:38:00,159.96,159.96,159.95,159.96,130300000.0
2008-02-25 19:39:00,159.96,160.02,159.96,160.01,208100000.0
2008-02-25 19:40:00,160.01,160.02,160.01,160.02,389200000.0
2008-02-25 19:41:00,160.02,160.025,160.005,160.005,459700000.0
2008-02-25 19:42:00,160.005,160.005,159.975,159.975,634800000.0
2008-02-25 19:43:00,159.975,160.0,159.975,159.99,351700000.0
2008-02-25 19:44:00,159.99,160.03,159.99,160.02,192500000.0
2008-02-25 19:45:00,160.02,160.055,160.015,160.045,357800000.0
2008-02-25 19:46:00,160.045,160.08,160.045,160.08,494400000.0
2008-02-25 19:47:00,160.08,160.09,160.05,160.08,194900000.0
2008-02-25 19:48:00,160.08,160.085,160.06,160.08,265000000.0
2008-02-25 19:49:00,160.08,160.08,160.065,160.07,367400000.0
2008-02-25 19:50:00,160.07,160.085,160.055,160.065,643000000.0
2008-02-25 19:51:00,160.065,160.095,160.06,160.09,223600000.0
2008-02-25 19:52:00,160.09,160.13,160.09,160.115,346500000.0
2008-02-25 19:53:00,160.115,160.125,160.11,160.12,331700000.0
2008-02-25 19:54:00,160.12,160.12,160.07,160.085,296800000.0
2008-02-25 19:55:00,160.085,160.09,160.065,160.07,349600000.0
2008-02-25 19:56:00,160.07,160.075,160.06,160.07,183600000.0
2008-02-25 19:57:00,160.07,160.07,160.04,160.06,316500000.0
2008-02-25 19:58:00,160.06,160.065,160.035,160.05,463000000.0
2008-02-25 19:59:00,160.05,160.05,160.0,160.02,365000000.0
2008-02-25 20:00:00,160.02,160.065,160.01,160.065,281500000.0
2008-02-25 20:01:00,160.06,160.07,160.04,160.065,464300000.0
2008-02-25 20:02:00,160.065,160.065,160.05,160.055,214100000.0
2008-02-25 20:03:00,160.055,160.07,160.055,160.065,585500000.0
2008-02-25 20:04:00,160.065,160.075,160.065,160.075,429600000.0
2008-02-25 20:05:00,160.075,160.085,160.07,160.085,606500000.0
2008-02-25 20:06:00,160.085,160.125,160.085,160.12,416000000.0
2008-02-25 20:07:00,160.12,160.135,160.12,160.135,665800000.0
2008-02-25 20:08:00,160.135,160.265,160.135,160.145,400500000.0
2008-02-25 20:09:00,160.145,160.21,160.13,160.14,447500000.0
2008-02-25 20:10:00,160.14,160.14,160.1,160.1,221400000.0
2008-02-25 20:11:00,160.1,160.115,160.065,160.1,475600000.0
2008-02-25 20:12:00,160.1,160.1,160.06,160.085,772000000.0
2008-02-25 20:13:00,160.085,160.13,160.085,160.105,440200000.0
2008-02-25 20:14:00,160.105,160.105,160.09,160.095,566600000.0
2008-02-25 20:15:00,160.095,160.105,160.095,160.1,260900000.0
2008-02-25 20:16:00,160.1,160.1,160.06,160.08,278900000.0
2008-02-25 20:17:00,160.08,160.13,160.055,160.125,384300000.0
2008-02-25 20:18:00,160.125,160.125,160.07,160.07,534400000.0
2008-02-25 20:19:00,160.07,160.1,160.06,160.075,475500000.0
2008-02-25 20:20:00,160.075,160.1,160.07,160.1,381200000.0
2008-02-25 20:21:00,160.1,160.11,160.09,160.09,145700000.0
2008-02-25 20:22:00,160.09,160.1,160.055,160.085,503900000.0
2008-02-25 20:23:00,160.085,160.085,160.05,160.05,343700000.0
2008-02-25 20:24:00,160.05,160.085,160.05,160.075,305200000.0
2008-02-25 20:25:00,160.075,160.085,160.05,160.05,472400000.0
2008-02-25 20:26:00,160.05,160.05,160.01,160.01,388900000.0
2008-02-25 20:27:00,160.01,160.025,160.0,160.0,339800000.0
2008-02-25 20:28:00,160.0,160.02,160.0,160.015,173300000.0
2008-02-25 20:29:00,160.015,160.04,160.015,160.04,215700000.0
2008-02-25 20:30:00,160.04,160.05,160.03,160.05,302300000.0
2008-02-25 20:31:00,160.05,160.05,160.015,160.02,321650000.0
2008-02-25 20:32:00,160.02,160.035,160.0,160.035,185000000.0
2008-02-25 20:33:00,160.035,160.065,159.99,160.0,425000000.0
2008-02-25 20:34:00,159.995,160.01,159.935,159.935,270600000.0
2008-02-25 20:35:00,159.93,160.015,159.925,160.01,316900000.0
2008-02-25 20:36:00,160.01,160.02,159.995,160.0,203850000.0
2008-02-25 20:37:00,160.0,160.0,159.97,159.995,1033700009.0
2008-02-25 20:38:00,159.995,160.005,159.985,159.995,389700000.0
2008-02-25 20:39:00,159.995,160.0,159.97,159.98,294500000.0
2008-02-25 20:40:00,159.98,159.98,159.96,159.97,401000000.0
2008-02-25 20:41:00,159.97,159.97,159.955,159.97,221100000.0
2008-02-25 20:42:00,159.97,159.97,159.935,159.935,439500000.0
2008-02-25 20:43:00,159.935,159.96,159.93,159.95,246100000.0
2008-02-25 20:44:00,159.95,159.97,159.95,159.965,650100000.0
2008-02-25 20:45:00,159.965,160.06,159.965,160.06,520400000.0
2008-02-25 20:46:00,160.06,160.08,160.04,160.05,531200000.0
2008-02-25 20:47:00,160.05,160.05,159.975,160.0,322200000.0
2008-02-25 20:48:00,160.0,160.01,160.0,160.0,313900000.0
2008-02-25 20:49:00,160.0,160.02,160.0,160.02,302400000.0
2008-02-25 20:50:00,160.02,160.04,160.02,160.03,411200000.0
2008-02-25 20:51:00,160.03,160.115,160.02,160.115,296400000.0
2008-02-25 20:52:00,160.115,160.155,160.095,160.13,341400000.0
2008-02-25 20:53:00,160.13,160.16,160.09,160.09,388199999.0
2008-02-25 20:54:00,160.09,160.12,160.08,160.08,573600000.0
2008-02-25 20:55:00,160.08,160.08,160.075,160.08,217200000.0
2008-02-25 20:56:00,160.08,160.08,160.06,160.07,209600000.0
2008-02-25 20:57:00,160.07,160.08,160.045,160.075,228100000.0
2008-02-25 20:58:00,160.075,160.085,160.05,160.07,404400000.0
2008-02-25 20:59:00,160.07,160.105,160.065,160.08,648600000.0
2008-02-25 21:00:00,160.08,160.08,160.015,160.015,255100000.0
2008-02-25 21:01:00,160.015,160.04,160.01,160.025,935700000.0
2008-02-25 21:02:00,160.025,160.075,160.025,160.025,1158500000.0
2008-02-25 21:03:00,160.025,160.05,160.025,160.03,411600000.0
2008-02-25 21:04:00,160.035,160.1,160.025,160.08,407000000.0
2008-02-25 21:05:00,160.08,160.1,160.04,160.07,227800000.0
2008-02-25 21:06:00,160.07,160.07,160.045,160.045,329500000.0
2008-02-25 21:07:00,160.045,160.045,160.0,160.02,333000000.0
2008-02-25 21:08:00,160.02,160.065,160.015,160.055,393600000.0
2008-02-25 21:09:00,160.055,160.065,159.995,160.035,331000000.0
2008-02-25 21:10:00,160.035,160.085,160.035,160.075,375800000.0
2008-02-25 21:11:00,160.075,160.095,160.065,160.065,174900000.0
2008-02-25 21:12:00,160.065,160.085,160.035,160.035,337100000.0
2008-02-25 21:13:00,160.035,160.06,160.03,160.055,294500000.0
2008-02-25 21:14:00,160.055,160.125,160.05,160.11,258900000.0
2008-02-25 21:15:00,160.11,160.12,160.095,160.11,311900000.0
2008-02-25 21:16:00,160.11,160.12,160.1,160.115,352100000.0
2008-02-25 21:17:00,160.115,160.135,160.105,160.105,347400000.0
2008-02-25 21:18:00,160.105,160.12,160.07,160.08,245300000.0
2008-02-25 21:19:00,160.08,160.12,160.08,160.09,252000000.0
2008-02-25 21:20:00,160.09,160.1,160.07,160.075,391400000.0
2008-02-25 21:21:00,160.075,160.13,160.075,160.11,553700000.0
2008-02-25 21:22:00,160.115,160.13,160.105,160.13,224000000.0
2008-02-25 21:23:00,160.13,160.135,160.09,160.095,498900000.0
2008-02-25 21:24:00,160.095,160.15,160.055,160.125,529300000.0
2008-02-25 21:25:00,160.13,160.255,160.09,160.215,421000000.0
2008-02-25 21:26:00,160.215,160.415,160.215,160.37,427050000.0
2008-02-25 21:27:00,160.37,160.405,160.26,160.31,332100000.0
2008-02-25 21:28:00,160.31,160.31,160.235,160.285,348000000.0
2008-02-25 21:29:00,160.285,160.365,160.225,160.23,432100000.0
2008-02-25 21:30:00,160.23,160.28,160.16,160.245,473300000.0
2008-02-25 21:31:00,160.235,160.37,160.225,160.37,427300000.0
2008-02-25 21:32:00,160.37,160.37,160.245,160.27,379800000.0
2008-02-25 21:33:00,160.27,160.3,160.225,160.235,447800000.0
2008-02-25 21:34:00,160.225,160.255,160.18,160.245,337700000.0
2008-02-25 21:35:00,160.245,160.25,160.205,160.225,458200000.0
2008-02-25 21:36:00,160.225,160.225,160.15,160.15,1224400000.0
2008-02-25 21:37:00,160.15,160.255,160.15,160.255,471900000.0
2008-02-25 21:38:00,160.255,160.255,160.185,160.195,569900000.0
2008-02-25 21:39:00,160.195,160.245,160.165,160.19,403700000.0
2008-02-25 21:40:00,160.185,160.225,160.155,160.22,264400000.0
2008-02-25 21:41:00,160.22,160.22,160.155,160.19,429600000.0
2008-02-25 21:42:00,160.19,160.21,160.18,160.2,404600000.0
2008-02-25 21:43:00,160.2,160.235,160.19,160.225,267400000.0
2008-02-25 21:44:00,160.225,160.24,160.105,160.105,417500000.0
2008-02-25 21:45:00,160.1,160.13,160.08,160.125,684700000.0
2008-02-25 21:46:00,160.125,160.135,160.115,160.125,391800000.0
2008-02-25 21:47:00,160.12,160.14,160.09,160.115,505600001.0
2008-02-25 21:48:00,160.115,160.14,160.115,160.13,474600000.0
2008-02-25 21:49:00,160.13,160.14,160.085,160.11,451600000.0
2008-02-25 21:50:00,160.115,160.145,160.08,160.135,1078900000.0
2008-02-25 21:51:00,160.135,160.19,160.11,160.18,632200000.0
2008-02-25 21:52:00,160.18,160.235,160.14,160.19,529600000.0
2008-02-25 21:53:00,160.19,160.215,160.175,160.19,282300000.0
2008-02-25 21:54:00,160.19,160.24,160.19,160.225,280200000.0
2008-02-25 21:55:00,160.225,160.245,160.215,160.225,514200000.0
2008-02-25 21:56:00,160.225,160.27,160.195,160.205,345800000.0
2008-02-25 21:57:00,160.21,160.235,160.18,160.18,493300000.0
2008-02-25 21:58:00,160.18,160.2,160.175,160.19,311600000.0
2008-02-25 21:59:00,160.19,160.2,160.165,160.195,281600000.0
2008-02-25 22:00:00,160.195,160.23,160.195,160.225,306600000.0
2008-02-25 22:01:00,160.22,160.24,160.21,160.22,378500000.0
2008-02-25 22:02:00,160.22,160.22,160.21,160.21,272100000.0
2008-02-25 22:03:00,160.21,160.24,160.21,160.225,138100000.0
2008-02-25 22:04:00,160.225,160.225,160.21,160.21,298700000.0
2008-02-25 22:05:00,160.21,160.24,160.2,160.235,342300000.0
2008-02-25 22:06:00,160.235,160.25,160.195,160.2,677400000.0
2008-02-25 22:07:00,160.2,160.21,160.155,160.185,419300000.0
2008-02-25 22:08:00,160.185,160.195,160.16,160.19,374100000.0
2008-02-25 22:09:00,160.19,160.195,160.17,160.17,558200000.0
2008-02-25 22:10:00,160.17,160.195,160.145,160.16,327800000.0
2008-02-25 22:11:00,160.16,160.175,160.145,160.15,225900000.0
2008-02-25 22:12:00,160.15,160.15,160.095,160.125,937400000.0
2008-02-25 22:13:00,160.12,160.12,160.06,160.06,448500000.0
2008-02-25 22:14:00,160.06,160.17,160.06,160.135,281700000.0
2008-02-25 22:15:00,160.135,160.185,160.135,160.17,352900000.0
2008-02-25 22:16:00,160.17,160.2,160.155,160.185,306500000.0
2008-02-25 22:17:00,160.185,160.185,160.145,160.185,213100000.0
2008-02-25 22:18:00,160.185,160.2,160.15,160.165,363400000.0
2008-02-25 22:19:00,160.165,160.18,160.16,160.18,376300000.0
2008-02-25 22:20:00,160.185,160.19,160.165,160.19,676100000.0
2008-02-25 22:21:00,160.19,160.195,160.17,160.17,170500000.0
2008-02-25 22:22:00,160.17,160.195,160.165,160.195,173700000.0
2008-02-25 22:23:00,160.195,160.235,160.185,160.21,441200000.0
2008-02-25 22:24:00,160.21,160.21,160.16,160.195,441200000.0
2008-02-25 22:25:00,160.195,160.22,160.195,160.22,541700000.0
2008-02-25 22:26:00,160.22,160.25,160.195,160.245,542100000.0
2008-02-25 22:27:00,160.245,160.255,160.21,160.22,613600000.0
2008-02-25 22:28:00,160.22,160.24,160.195,160.215,570800000.0
2008-02-25 22:29:00,160.215,160.225,160.205,160.215,367900000.0
2008-02-25 22:30:00,160.215,160.215,160.19,160.205,194100000.0
2008-02-25 22:31:00,160.205,160.235,160.205,160.235,562300000.0
2008-02-25 22:32:00,160.235,160.24,160.195,160.195,800300000.0
2008-02-25 22:33:00,160.195,160.215,160.17,160.21,310700000.0
2008-02-25 22:34:00,160.21,160.235,160.205,160.215,273400000.0
2008-02-25 22:35:00,160.215,160.225,160.205,160.225,377700000.0
2008-02-25 22:36:00,160.225,160.245,160.225,160.245,344300000.0
2008-02-25 22:37:00,160.245,160.265,160.225,160.245,617100000.0
2008-02-25 22:38:00,160.245,160.26,160.24,160.255,174300000.0
2008-02-25 22:39:00,160.255,160.275,160.25,160.26,403500000.0
2008-02-25 22:40:00,160.26,160.3,160.26,160.285,824700000.0
2008-02-25 22:41:00,160.28,160.295,160.28,160.28,165500000.0
2008-02-25 22:42:00,160.28,160.285,160.27,160.28,251300000.0
2008-02-25 22:43:00,160.28,160.285,160.25,160.25,355000000.0
2008-02-25 22:44:00,160.25,160.26,160.245,160.245,221300000.0
2008-02-25 22:45:00,160.245,160.245,160.225,160.235,339000000.0
2008-02-25 22:46:00,160.24,160.26,160.225,160.26,833700000.0
2008-02-25 22:47:00,160.26,160.26,160.235,160.26,268200000.0
2008-02-25 22:48:00,160.26,160.26,160.235,160.24,328400000.0
2008-02-25 22:49:00,160.24,160.24,160.2,160.21,143800000.0
2008-02-25 22:50:00,160.21,160.23,160.21,160.22,230500000.0
2008-02-25 22:51:00,160.22,160.225,160.21,160.225,154300000.0
2008-02-25 22:52:00,160.225,160.24,160.22,160.23,249800000.0
2008-02-25 22:53:00,160.23,160.23,160.21,160.21,213800000.0
2008-02-25 22:54:00,160.21,160.22,160.195,160.2,290800000.0
2008-02-25 22:55:00,160.2,160.205,160.195,160.2,255400000.0
2008-02-25 22:56:00,160.2,160.215,160.2,160.215,210300000.0
2008-02-25 22:57:00,160.215,160.225,160.21,160.215,309200000.0
2008-02-25 22:58:00,160.215,160.22,160.215,160.22,340100000.0
2008-02-25 22:59:00,160.22,160.225,160.21,160.215,251500000.0
2008-02-25 23:00:00,160.215,160.22,160.205,160.21,435200000.0
2008-02-25 23:01:00,160.21,160.21,160.21,160.21,201800000.0
2008-02-25 23:02:00,160.21,160.21,160.21,160.21,218300000.0
2008-02-25 23:03:00,160.21,160.22,160.21,160.22,327700000.0
2008-02-25 23:04:00,160.22,160.24,160.205,160.225,271700000.0
2008-02-25 23:05:00,160.225,160.24,160.225,160.235,900700000.0
2008-02-25 23:06:00,160.235,160.235,160.235,160.235,1044500000.0
2008-02-25 23:07:00,160.235,160.235,160.235,160.235,640700000.0
2008-02-25 23:08:00,160.235,160.235,160.225,160.235,535700000.0
2008-02-25 23:09:00,160.235,160.235,160.23,160.235,315500000.0
2008-02-25 23:10:00,160.235,160.235,160.225,160.225,599800000.0
2008-02-25 23:11:00,160.225,160.235,160.225,160.23,278200000.0
2008-02-25 23:12:00,160.23,160.235,160.23,160.235,275300000.0
2008-02-25 23:13:00,160.235,160.24,160.23,160.235,425500000.0
2008-02-25 23:14:00,160.235,160.235,160.21,160.21,717800000.0
2008-02-25 23:15:00,160.21,160.22,160.21,160.215,252500000.0
2008-02-25 23:16:00,160.215,160.215,160.2,160.205,99400000.0
2008-02-25 23:17:00,160.205,160.215,160.195,160.215,314800000.0
2008-02-25 23:18:00,160.215,160.215,160.19,160.2,492000000.0
2008-02-25 23:19:00,160.2,160.2,160.195,160.195,446000000.0
2008-02-25 23:20:00,160.195,160.205,160.195,160.195,640100000.0
2008-02-25 23:21:00,160.195,160.205,160.195,160.205,712900000.0
2008-02-25 23:22:00,160.205,160.225,160.2,160.22,660800000.0
2008-02-25 23:23:00,160.22,160.22,160.21,160.21,617700000.0
2008-02-25 23:24:00,160.21,160.215,160.205,160.215,204600000.0
2008-02-25 23:25:00,160.215,160.215,160.215,160.215,769300000.0
2008-02-25 23:26:00,160.215,160.215,160.2,160.21,577700000.0
2008-02-25 23:27:00,160.21,160.225,160.21,160.22,583600000.0
2008-02-25 23:28:00,160.22,160.225,160.215,160.215,458400000.0
2008-02-25 23:29:00,160.215,160.225,160.215,160.22,553600000.0
2008-02-25 23:30:00,160.22,160.23,160.22,160.23,85700000.0
2008-02-25 23:31:00,160.23,160.23,160.23,160.23,111500000.0
2008-02-25 23:32:00,160.23,160.245,160.23,160.24,138100000.0
2008-02-25 23:33:00,160.24,160.28,160.24,160.28,567900000.0
2008-02-25 23:34:00,160.28,160.28,160.265,160.27,191100000.0
2008-02-25 23:35:00,160.27,160.275,160.265,160.27,101700000.0
2008-02-25 23:36:00,160.27,160.27,160.265,160.265,90400000.0
2008-02-25 23:37:00,160.265,160.27,160.265,160.27,87200000.0
2008-02-25 23:38:00,160.27,160.27,160.26,160.27,267200000.0
2008-02-25 23:39:00,160.27,160.27,160.25,160.26,164500000.0
2008-02-25 23:40:00,160.26,160.265,160.26,160.26,90000000.0
2008-02-25 23:41:00,160.26,160.28,160.26,160.27,108000000.0
2008-02-25 23:42:00,160.27,160.275,160.265,160.265,89500000.0
2008-02-25 23:43:00,160.265,160.275,160.26,160.265,92100000.0
2008-02-25 23:44:00,160.265,160.27,160.265,160.27,107100000.0
2008-02-25 23:45:00,160.27,160.27,160.24,160.24,307900000.0
2008-02-25 23:46:00,160.24,160.25,160.23,160.24,202400000.0
2008-02-25 23:47:00,160.24,160.245,160.24,160.245,148700000.0
2008-02-25 23:48:00,160.245,160.285,160.245,160.285,177900000.0
2008-02-25 23:49:00,160.285,160.295,160.28,160.29,297900000.0
2008-02-25 23:50:00,160.29,160.3,160.265,160.275,219600000.0
2008-02-25 23:51:00,160.275,160.28,160.255,160.26,160300000.0
2008-02-25 23:52:00,160.26,160.275,160.25,160.255,137800000.0
2008-02-25 23:53:00,160.255,160.26,160.25,160.25,356200000.0
2008-02-25 23:54:00,160.245,160.26,160.245,160.255,176100000.0
2008-02-25 23:55:00,160.255,160.26,160.255,160.255,648300000.0
2008-02-25 23:56:00,160.255,160.28,160.255,160.27,432100000.0
2008-02-25 23:57:00,160.27,160.275,160.255,160.255,843300000.0
2008-02-25 23:58:00,160.255,160.275,160.255,160.255,128700000.0
2008-02-25 23:59:00,160.255,160.26,160.255,160.255,99600000.0
2008-02-26 00:00:00,160.255,160.26,160.18,160.18,1588400000.0
2008-02-26 00:01:00,160.18,160.22,160.18,160.21,1807600000.0
2008-02-26 00:02:00,160.21,160.22,160.185,160.21,1608000000.0
2008-02-26 00:03:00,160.21,160.21,160.19,160.19,1340099969.0
2008-02-26 00:04:00,160.19,160.21,160.19,160.19,1307399988.0
2008-02-26 00:05:00,160.19,160.21,160.19,160.19,1328300000.0
2008-02-26 00:06:00,160.19,160.2,160.19,160.2,1324600000.0
2008-02-26 00:07:00,160.2,160.21,160.2,160.2,824300000.0
2008-02-26 00:08:00,160.2,160.2,160.19,160.19,756900000.0
2008-02-26 00:09:00,160.19,160.2,160.19,160.2,1443500000.0
2008-02-26 00:10:00,160.2,160.21,160.19,160.2,1001800000.0
2008-02-26 00:11:00,160.2,160.2,160.195,160.195,585900000.0
2008-02-26 00:12:00,160.195,160.195,160.19,160.195,193300000.0
2008-02-26 00:13:00,160.195,160.2,160.195,160.2,142400000.0
2008-02-26 00:14:00,160.2,160.2,160.2,160.2,1121800000.0
2008-02-26 00:15:00,160.2,160.2,160.16,160.17,1222400001.0
2008-02-26 00:16:00,160.17,160.185,160.17,160.18,2044700000.0
2008-02-26 00:17:00,160.18,160.18,160.17,160.17,554200000.0
2008-02-26 00:18:00,160.17,160.17,160.17,160.17,1529800000.0
2008-02-26 00:19:00,160.17,160.17,160.17,160.17,1539000000.0
2008-02-26 00:20:00,160.17,160.17,160.17,160.17,1511600000.0
2008-02-26 00:21:00,160.17,160.17,160.16,160.17,876300000.0
2008-02-26 00:22:00,160.17,160.17,160.17,160.17,1269500000.0
2008-02-26 00:23:00,160.17,160.17,160.17,160.17,953300000.0
2008-02-26 00:24:00,160.17,160.18,160.17,160.17,1690800000.0
2008-02-26 00:25:00,160.17,160.17,160.17,160.17,1659500000.0
2008-02-26 00:26:00,160.17,160.23,160.17,160.22,1404500000.0
2008-02-26 00:27:00,160.17,160.17,160.17,160.17,1404500000.0
2008-02-26 00:28:00,160.23,160.23,160.22,160.22,1582800000.0
2008-02-26 00:29:00,160.17,160.17,160.15,160.16,1582800000.0
2008-02-26 00:30:00,160.16,160.16,160.16,160.16,471600000.0
2008-02-26 00:31:00,160.16,160.16,160.16,160.16,811800000.0
2008-02-26 00:32:00,160.16,160.16,160.16,160.16,634700000.0
2008-02-26 00:33:00,160.16,160.17,160.16,160.17,783700000.0
2008-02-26 00:34:00,160.17,160.18,160.16,160.18,805300000.0
2008-02-26 00:35:00,160.18,160.21,160.18,160.2,898100000.0
2008-02-26 00:36:00,160.2,160.21,160.18,160.19,684200000.0
2008-02-26 00:37:00,160.19,160.21,160.18,160.2,1104400000.0
2008-02-26 00:38:00,160.2,160.2,160.19,160.2,988000000.0
2008-02-26 00:39:00,160.2,160.21,160.2,160.21,827000000.0
2008-02-26 00:40:00,160.21,160.22,160.19,160.19,985100000.0
2008-02-26 00:41:00,160.19,160.21,160.19,160.21,1040800000.0
2008-02-26 00:42:00,160.21,160.21,160.21,160.21,1032800000.0
2008-02-26 00:43:00,160.21,160.21,160.19,160.2,852100000.0
2008-02-26 00:44:00,160.2,160.22,160.19,160.22,519700000.0
2008-02-26 00:45:00,160.22,160.24,160.22,160.23,498700000.0
2008-02-26 00:46:00,160.23,160.23,160.21,160.21,889800000.0
2008-02-26 00:47:00,160.21,160.22,160.21,160.22,628900000.0
2008-02-26 00:48:00,160.22,160.23,160.22,160.22,690500000.0
2008-02-26 00:49:00,160.22,160.25,160.22,160.22,726300000.0
2008-02-26 00:50:00,160.22,160.26,160.22,160.26,862200000.0
2008-02-26 00:51:00,160.26,160.27,160.25,160.25,826800000.0
2008-02-26 00:52:00,160.25,160.27,160.25,160.27,982100000.0
2008-02-26 00:53:00,160.27,160.31,160.27,160.31,887200000.0
2008-02-26 00:54:00,160.31,160.34,160.3,160.34,1356400000.0
2008-02-26 00:55:00,160.34,160.34,160.315,160.315,2076000000.0
2008-02-26 00:56:00,160.3,160.3,160.26,160.27,885200000.0
2008-02-26 00:57:00,160.26,160.26,160.26,160.26,885200000.0
2008-02-26 00:58:00,160.29,160.31,160.29,160.3,885200000.0
2008-02-26 00:59:00,160.3,160.3,160.28,160.29,633900000.0
2008-02-26 01:00:00,160.29,160.3,160.27,160.27,1238700000.0
2008-02-26 01:01:00,160.27,160.27,160.23,160.24,508300000.0
2008-02-26 01:02:00,160.31,160.31,160.31,160.31,2026400000.0
2008-02-26 01:03:00,160.25,160.25,160.24,160.25,2026400000.0
2008-02-26 01:04:00,160.25,160.25,160.19,160.23,1260500000.0
2008-02-26 01:05:00,160.23,160.25,160.23,160.24,480200000.0
2008-02-26 01:06:00,160.24,160.24,160.23,160.23,1430500000.0
2008-02-26 01:07:00,160.23,160.23,160.23,160.23,1369700000.0
2008-02-26 01:08:00,160.23,160.23,160.23,160.23,981300000.0
2008-02-26 01:09:00,160.23,160.23,160.2,160.21,930600000.0
2008-02-26 01:10:00,160.21,160.21,160.18,160.2,901500000.0
2008-02-26 01:11:00,160.2,160.2,160.17,160.18,994400000.0
2008-02-26 01:12:00,160.18,160.19,160.17,160.17,1220900000.0
2008-02-26 01:13:00,160.17,160.17,160.17,160.17,1890500000.0
2008-02-26 01:14:00,160.17,160.17,160.16,160.16,1338900000.0
2008-02-26 01:15:00,160.32,160.34,160.32,160.33,1421100000.0
2008-02-26 01:16:00,160.16,160.16,160.14,160.15,1421100000.0
2008-02-26 01:17:00,160.15,160.15,160.15,160.15,1728400000.0
2008-02-26 01:18:00,160.33,160.37,160.33,160.36,1943500000.0
2008-02-26 01:19:00,160.16,160.16,160.15,160.15,1943500000.0
2008-02-26 01:20:00,160.34,160.34,160.3,160.31,1777100000.0
2008-02-26 01:21:00,160.15,160.17,160.14,160.16,1777100000.0
2008-02-26 01:22:00,160.16,160.16,160.13,160.14,724000000.0
2008-02-26 01:23:00,160.14,160.15,160.14,160.14,1508000000.0
2008-02-26 01:24:00,160.14,160.16,160.14,160.16,1642600001.0
2008-02-26 01:25:00,160.16,160.19,160.15,160.19,1435000000.0
2008-02-26 01:26:00,160.19,160.25,160.19,160.22,722500000.0
2008-02-26 01:27:00,160.22,160.24,160.21,160.21,1765100000.0
2008-02-26 01:28:00,160.21,160.24,160.21,160.23,1007800000.0
2008-02-26 01:29:00,160.23,160.24,160.23,160.24,1241600000.0
2008-02-26 01:30:00,160.24,160.25,160.24,160.25,1320500000.0
2008-02-26 01:31:00,160.24,160.25,160.24,160.25,1809700000.0
2008-02-26 01:32:00,160.25,160.26,160.25,160.26,1111800000.0
2008-02-26 01:33:00,160.26,160.28,160.26,160.26,362600000.0
2008-02-26 01:34:00,160.26,160.28,160.255,160.27,859700000.0
2008-02-26 01:35:00,160.27,160.28,160.26,160.28,1168500000.0
2008-02-26 01:36:00,160.28,160.28,160.26,160.265,643500000.0
2008-02-26 01:37:00,160.265,160.285,160.265,160.28,518400000.0
2008-02-26 01:38:00,160.28,160.3,160.27,160.285,1322300000.0
2008-02-26 01:39:00,160.285,160.31,160.28,160.3,311800000.0
2008-02-26 01:40:00,160.3,160.32,160.29,160.31,1353700000.0
2008-02-26 01:41:00,160.31,160.33,160.3,160.33,1300700000.0
2008-02-26 01:42:00,160.33,160.36,160.32,160.35,1063800000.0
2008-02-26 01:43:00,160.35,160.35,160.35,160.35,1953100000.0
2008-02-26 01:44:00,160.35,160.37,160.35,160.36,1771400000.0
2008-02-26 01:45:00,160.36,160.36,160.31,160.33,1712600001.0
2008-02-26 01:46:00,160.33,160.33,160.32,160.33,801300000.0
2008-02-26 01:47:00,160.33,160.35,160.33,160.35,1363100000.0
2008-02-26 01:48:00,160.35,160.385,160.335,160.34,1516899995.0
2008-02-26 01:49:00,160.2,160.21,160.18,160.18,1543900003.0
2008-02-26 01:50:00,160.19,160.19,160.17,160.17,1543900003.0
2008-02-26 01:51:00,160.34,160.34,160.28,160.29,1543900003.0
2008-02-26 01:52:00,160.29,160.3,160.285,160.29,953800000.0
2008-02-26 01:53:00,160.29,160.32,160.29,160.29,1809800000.0
2008-02-26 01:54:00,160.29,160.31,160.29,160.3,1160000000.0
2008-02-26 01:55:00,160.3,160.32,160.27,160.29,1157100000.0
2008-02-26 01:56:00,160.29,160.31,160.25,160.26,707200000.0
2008-02-26 01:57:00,160.26,160.28,160.26,160.265,591300000.0
2008-02-26 01:58:00,160.27,160.275,160.265,160.265,655000000.0
2008-02-26 01:59:00,160.265,160.27,160.265,160.27,790400000.0
2008-02-26 02:00:00,160.27,160.27,160.26,160.27,721300000.0
2008-02-26 02:01:00,160.27,160.3,160.27,160.27,614800000.0
2008-02-26 02:02:00,160.27,160.31,160.27,160.31,765300000.0
2008-02-26 02:03:00,160.31,160.32,160.3,160.31,918500000.0
2008-02-26 02:04:00,160.31,160.31,160.28,160.29,820500000.0
2008-02-26 02:05:00,160.29,160.3,160.28,160.3,1538399993.0
2008-02-26 02:06:00,160.3,160.31,160.27,160.28,1973600013.0
2008-02-26 02:07:00,160.28,160.32,160.28,160.31,1100700000.0
2008-02-26 02:08:00,160.16,160.17,160.15,160.17,2120999980.0
2008-02-26 02:09:00,160.33,160.37,160.33,160.37,2120999980.0
2008-02-26 02:10:00,160.37,160.4,160.355,160.375,1801299996.0
2008-02-26 02:11:00,160.17,160.17,160.14,160.16,1914599929.0
2008-02-26 02:12:00,160.15,160.16,160.13,160.13,1914599929.0
2008-02-26 02:13:00,160.14,160.15,160.14,160.15,1914599929.0
2008-02-26 02:14:00,160.33,160.33,160.33,160.33,1914599929.0
2008-02-26 02:15:00,160.11,160.13,160.11,160.13,1419299948.0
2008-02-26 02:16:00,160.33,160.33,160.305,160.31,1419299948.0
2008-02-26 02:17:00,160.31,160.355,160.3,160.33,437100000.0
2008-02-26 02:18:00,160.33,160.38,160.32,160.37,863400000.0
2008-02-26 02:19:00,160.37,160.37,160.35,160.36,921200000.0
2008-02-26 02:20:00,160.36,160.36,160.31,160.31,706800000.0
2008-02-26 02:21:00,160.31,160.325,160.31,160.31,1207400000.0
2008-02-26 02:22:00,160.14,160.14,160.1,160.1,1627000000.0
2008-02-26 02:23:00,160.34,160.38,160.34,160.35,1627000000.0
2008-02-26 02:24:00,160.35,160.36,160.33,160.34,1473700000.0
2008-02-26 02:25:00,160.34,160.37,160.34,160.34,1724599998.0
2008-02-26 02:26:00,160.34,160.38,160.34,160.36,1936799989.0
2008-02-26 02:27:00,160.36,160.37,160.36,160.37,869000000.0
2008-02-26 02:28:00,160.37,160.37,160.34,160.34,1446700000.0
2008-02-26 02:29:00,160.04,160.1,160.03,160.07,941699999.0
2008-02-26 02:30:00,160.3,160.32,160.29,160.31,941699999.0
2008-02-26 02:31:00,160.09,160.09,160.08,160.08,2074100000.0
2008-02-26 02:33:00,160.3,160.31,160.28,160.29,2074100000.0
2008-02-26 02:34:00,160.29,160.3,160.29,160.3,838900000.0
2008-02-26 02:35:00,160.305,160.305,160.3,160.3,2046700000.0
2008-02-26 02:36:00,160.07,160.08,160.05,160.05,1844499979.0
2008-02-26 02:37:00,160.32,160.32,160.28,160.28,1844499979.0
2008-02-26 02:38:00,160.06,160.07,160.05,160.06,1637199999.0
2008-02-26 02:39:00,160.28,160.29,160.27,160.29,1637199999.0
2008-02-26 02:40:00,160.29,160.3,160.28,160.28,557299998.0
2008-02-26 02:41:00,160.285,160.29,160.28,160.285,369899999.0
2008-02-26 02:43:00,160.27,160.27,160.22,160.255,849400000.0
2008-02-26 02:44:00,160.05,160.05,160.03,160.03,1300100000.0
2008-02-26 02:45:00,160.26,160.26,160.22,160.22,1300100000.0
2008-02-26 02:47:00,160.24,160.25,160.23,160.24,1177600000.0
2008-02-26 02:48:00,160.235,160.24,160.21,160.21,1146600000.0
2008-02-26 02:49:00,160.21,160.21,160.18,160.18,699800000.0
2008-02-26 02:50:00,160.07,160.07,160.06,160.06,2102800000.0
2008-02-26 02:51:00,160.17,160.18,160.15,160.18,2102800000.0
2008-02-26 02:52:00,160.18,160.2,160.17,160.18,1502800000.0
2008-02-26 02:53:00,160.18,160.2,160.18,160.18,933500000.0
2008-02-26 02:54:00,160.18,160.18,160.14,160.15,661699999.0
2008-02-26 02:55:00,160.15,160.21,160.15,160.18,1640400000.0
2008-02-26 02:56:00,160.18,160.18,160.17,160.18,1394700000.0
2008-02-26 02:57:00,159.99,160.0,159.99,159.99,2043900020.0
2008-02-26 02:58:00,160.0,160.0,160.0,160.0,2043900020.0
2008-02-26 02:59:00,160.01,160.02,160.0,160.01,2043900020.0
2008-02-26 03:00:00,160.21,160.21,160.15,160.17,2043900020.0
2008-02-26 03:01:00,160.0,160.02,160.0,160.02,1683000004.0
2008-02-26 03:02:00,160.13,160.145,160.13,160.13,1683000004.0
2008-02-26 03:03:00,160.05,160.05,160.05,160.05,1930800022.0
2008-02-26 03:04:00,160.12,160.14,160.12,160.12,1930800022.0
2008-02-26 03:05:00,160.12,160.16,160.12,160.16,1229099993.0
2008-02-26 03:06:00,160.16,160.17,160.14,160.14,2098200011.0
2008-02-26 03:07:00,160.05,160.05,160.03,160.03,1907499995.0
2008-02-26 03:08:00,160.15,160.17,160.15,160.16,1907499995.0
2008-02-26 03:09:00,160.16,160.17,160.16,160.17,1582000000.0
2008-02-26 03:10:00,160.17,160.19,160.17,160.18,1627299998.0
2008-02-26 03:11:00,160.18,160.18,160.13,160.16,1733700008.0
2008-02-26 03:12:00,160.16,160.16,160.13,160.14,1980199991.0
2008-02-26 03:13:00,160.14,160.15,160.13,160.15,1471000003.0
2008-02-26 03:14:00,160.15,160.15,160.11,160.12,1388600001.0
2008-02-26 03:15:00,160.12,160.135,160.12,160.13,1015000000.0
2008-02-26 03:16:00,160.13,160.14,160.13,160.13,1081500000.0
2008-02-26 03:17:00,160.13,160.16,160.1,160.1,1787399987.0
2008-02-26 03:18:00,160.1,160.14,160.1,160.14,1740999999.0
2008-02-26 03:19:00,160.14,160.15,160.14,160.15,1862900002.0
2008-02-26 03:20:00,160.09,160.09,160.07,160.07,2004700008.0
2008-02-26 03:21:00,160.06,160.06,160.06,160.06,2004700008.0
2008-02-26 03:22:00,160.145,160.15,160.1,160.12,2004700008.0
2008-02-26 03:23:00,160.12,160.13,160.1,160.12,1662400009.0
2008-02-26 03:24:00,160.12,160.13,160.1,160.105,510000004.0
2008-02-26 03:25:00,160.105,160.13,160.1,160.12,1819700012.0
2008-02-26 03:26:00,160.05,160.05,160.04,160.05,1947699993.0
2008-02-26 03:27:00,160.06,160.06,160.05,160.05,1947699993.0
2008-02-26 03:28:00,160.1,160.1,160.03,160.03,1947699993.0
2008-02-26 03:29:00,160.06,160.06,160.06,160.06,1153300000.0
2008-02-26 03:30:00,160.08,160.09,160.07,160.08,1153300000.0
2008-02-26 03:31:00,160.08,160.08,160.07,160.08,1310900003.0
2008-02-26 03:32:00,160.07,160.08,160.06,160.08,1748300000.0
2008-02-26 03:33:00,160.07,160.09,160.07,160.09,1748300000.0
2008-02-26 03:34:00,160.1,160.13,160.1,160.12,1748300000.0
2008-02-26 03:35:00,160.13,160.13,160.11,160.11,1748300000.0
2008-02-26 03:36:00,160.06,160.08,160.04,160.04,1748300000.0
2008-02-26 03:37:00,160.04,160.06,160.04,160.06,1202900014.0
2008-02-26 03:38:00,160.06,160.07,160.06,160.06,1641599999.0
2008-02-26 03:39:00,160.06,160.065,160.04,160.06,2010450001.0
2008-02-26 03:40:00,160.06,160.065,160.05,160.065,764999999.0
2008-02-26 03:41:00,160.065,160.07,160.06,160.07,823700000.0
2008-02-26 03:42:00,160.07,160.07,160.06,160.07,1965600000.0
2008-02-26 03:43:00,160.07,160.07,160.055,160.06,1128800000.0
2008-02-26 03:44:00,160.06,160.06,160.02,160.02,1317200000.0
2008-02-26 03:46:00,160.08,160.09,160.07,160.07,1803199991.0
2008-02-26 03:47:00,160.06,160.07,160.06,160.07,1803199991.0
2008-02-26 03:48:00,160.08,160.08,160.06,160.06,1803199991.0
2008-02-26 03:49:00,160.06,160.07,160.05,160.06,1803199991.0
2008-02-26 03:50:00,160.06,160.07,160.06,160.07,1812900000.0
2008-02-26 03:51:00,160.07,160.08,160.06,160.07,1929899991.0
2008-02-26 03:52:00,160.07,160.085,160.05,160.05,2059800001.0
2008-02-26 03:53:00,160.05,160.06,160.03,160.03,1362400000.0
2008-02-26 03:54:00,160.03,160.05,160.0,160.01,1633500011.0
2008-02-26 03:55:00,160.01,160.03,160.01,160.01,1799400012.0
2008-02-26 03:57:00,159.99,160.0,159.99,159.99,1214200028.0
2008-02-26 03:58:00,160.09,160.09,160.06,160.06,1784900000.0
2008-02-26 03:59:00,160.05,160.05,160.04,160.04,1784900000.0
2008-02-26 04:00:00,160.05,160.05,160.04,160.04,1784900000.0
2008-02-26 04:01:00,160.06,160.06,160.04,160.04,1784900000.0
2008-02-26 04:02:00,160.06,160.06,160.04,160.04,1784900000.0
2008-02-26 04:03:00,160.04,160.06,160.04,160.04,1784900000.0
2008-02-26 04:04:00,160.05,160.06,160.03,160.05,1497899992.0
2008-02-26 04:05:00,160.06,160.06,160.06,160.06,1497899992.0
2008-02-26 04:06:00,160.04,160.05,160.02,160.03,1497899992.0
2008-02-26 04:07:00,160.03,160.05,160.03,160.03,1591200000.0
2008-02-26 04:09:00,160.02,160.02,159.99,159.99,1593499990.0
2008-02-26 04:10:00,159.99,160.0,159.98,159.99,1817400003.0
2008-02-26 04:11:00,159.99,160.01,159.99,160.01,1546399998.0
2008-02-26 04:12:00,160.01,160.01,160.0,160.0,1910499934.0
2008-02-26 04:13:00,160.0,160.0,160.0,160.0,834200000.0
2008-02-26 04:14:00,160.0,160.0,160.0,160.0,583700000.0
2008-02-26 04:15:00,160.0,160.01,160.0,160.0,705800000.0
2008-02-26 04:16:00,160.0,160.01,160.0,160.01,1113199990.0
2008-02-26 04:17:00,160.01,160.01,160.01,160.01,641400000.0
2008-02-26 04:18:00,160.01,160.01,160.0,160.005,562800000.0
2008-02-26 04:19:00,160.005,160.08,160.005,160.08,1341200000.0
2008-02-26 04:20:00,160.09,160.09,160.06,160.06,1161100000.0
2008-02-26 04:21:00,160.06,160.075,160.06,160.06,1534800000.0
2008-02-26 04:22:00,160.06,160.06,160.03,160.03,1576900000.0
2008-02-26 04:23:00,160.03,160.05,160.03,160.04,978200000.0
2008-02-26 04:24:00,160.04,160.05,160.04,160.05,1706100000.0
2008-02-26 04:25:00,160.05,160.05,160.03,160.04,808500000.0
2008-02-26 04:26:00,160.04,160.04,160.04,160.04,1136100000.0
2008-02-26 04:27:00,160.04,160.06,160.04,160.04,2130400000.0
2008-02-26 04:28:00,160.05,160.06,160.04,160.055,914800000.0
2008-02-26 04:29:00,160.055,160.06,160.055,160.06,1017100000.0
2008-02-26 04:31:00,160.06,160.07,160.06,160.07,602400000.0
2008-02-26 04:32:00,160.07,160.075,160.065,160.075,696800000.0
2008-02-26 04:33:00,160.075,160.1,160.075,160.1,976100000.0
2008-02-26 04:34:00,160.1,160.13,160.1,160.12,1120300000.0
2008-02-26 04:35:00,160.12,160.125,160.1,160.12,1274800000.0
2008-02-26 04:36:00,160.12,160.12,160.1,160.11,1718700000.0
2008-02-26 04:37:00,160.11,160.13,160.1,160.13,959200000.0
2008-02-26 04:38:00,160.13,160.14,160.11,160.11,1300400000.0
2008-02-26 04:39:00,160.11,160.11,160.08,160.09,814200000.0
2008-02-26 04:40:00,160.09,160.09,160.065,160.065,235800000.0
2008-02-26 04:41:00,160.065,160.065,160.065,160.065,461000000.0
2008-02-26 04:42:00,160.065,160.07,160.06,160.07,369200000.0
2008-02-26 04:43:00,160.07,160.08,160.06,160.07,178200000.0
2008-02-26 04:44:00,160.07,160.095,160.07,160.09,326700000.0
2008-02-26 04:45:00,160.09,160.09,160.08,160.08,138200000.0
2008-02-26 04:46:00,160.08,160.09,160.07,160.07,224100000.0
2008-02-26 04:47:00,160.07,160.07,160.06,160.065,247400000.0
2008-02-26 04:48:00,160.065,160.08,160.065,160.075,533800000.0
2008-02-26 04:49:00,160.075,160.08,160.07,160.07,155200000.0
2008-02-26 04:50:00,160.07,160.08,160.07,160.08,513200000.0
2008-02-26 04:51:00,160.08,160.08,160.08,160.08,144000000.0
2008-02-26 04:52:00,160.08,160.1,160.08,160.08,194000000.0
2008-02-26 04:53:00,160.08,160.09,160.08,160.085,187800000.0
2008-02-26 04:54:00,160.085,160.09,160.08,160.09,494200000.0
2008-02-26 04:55:00,160.09,160.09,160.09,160.09,135000000.0
2008-02-26 04:56:00,160.09,160.09,160.08,160.08,214500000.0
2008-02-26 04:57:00,160.08,160.08,160.08,160.08,316400000.0
2008-02-26 04:58:00,160.08,160.09,160.055,160.055,323600000.0
2008-02-26 04:59:00,160.055,160.055,160.04,160.045,191200000.0
2008-02-26 05:00:00,160.045,160.045,160.03,160.035,325800000.0
2008-02-26 05:01:00,160.035,160.04,160.03,160.04,372000000.0
2008-02-26 05:02:00,160.04,160.04,160.04,160.04,135000000.0
2008-02-26 05:03:00,160.04,160.05,160.04,160.05,134700000.0
2008-02-26 05:04:00,160.05,160.05,160.04,160.05,431200000.0
2008-02-26 05:05:00,160.05,160.055,160.045,160.05,290300000.0
2008-02-26 05:06:00,160.05,160.055,160.05,160.055,460300000.0
2008-02-26 05:07:00,160.055,160.055,160.055,160.055,554200000.0
2008-02-26 05:08:00,160.055,160.06,160.055,160.06,617900000.0
2008-02-26 05:09:00,160.06,160.07,160.05,160.07,270700000.0
2008-02-26 05:10:00,160.07,160.07,160.06,160.065,161600000.0
2008-02-26 05:11:00,160.065,160.08,160.06,160.07,471400000.0
2008-02-26 05:12:00,160.07,160.08,160.06,160.075,213100000.0
2008-02-26 05:13:00,160.08,160.085,160.06,160.075,480800000.0
2008-02-26 05:14:00,160.075,160.075,160.06,160.06,388000000.0
2008-02-26 05:15:00,160.06,160.06,160.06,160.06,163400000.0
2008-02-26 05:16:00,160.06,160.06,160.045,160.05,151700000.0
2008-02-26 05:17:00,160.05,160.05,160.05,160.05,142800000.0
2008-02-26 05:18:00,160.05,160.05,160.05,160.05,136200000.0
2008-02-26 05:19:00,160.05,160.065,160.05,160.05,184500000.0
2008-02-26 05:20:00,160.05,160.055,160.05,160.055,411000000.0
2008-02-26 05:21:00,160.055,160.06,160.05,160.05,173900000.0
2008-02-26 05:22:00,160.05,160.05,160.03,160.04,244000000.0
2008-02-26 05:23:00,160.04,160.04,160.01,160.01,239500000.0
2008-02-26 05:24:00,160.01,160.03,160.0,160.02,264400000.0
2008-02-26 05:25:00,160.02,160.025,160.015,160.015,276200000.0
2008-02-26 05:26:00,160.015,160.02,159.97,159.98,1055800000.0
2008-02-26 05:27:00,159.98,160.015,159.98,159.99,159800000.0
2008-02-26 05:28:00,159.99,160.0,159.98,160.0,146500000.0
2008-02-26 05:29:00,160.0,160.01,160.0,160.005,157000000.0
2008-02-26 05:30:00,160.005,160.005,159.995,159.995,1531000000.0
2008-02-26 05:31:00,159.995,160.005,159.99,159.995,530200000.0
2008-02-26 05:32:00,159.995,159.995,159.995,159.995,112000000.0
2008-02-26 05:33:00,159.995,159.995,159.985,159.995,128900000.0
2008-02-26 05:34:00,159.995,160.01,159.985,160.01,366700000.0
2008-02-26 05:35:00,160.01,160.01,159.965,159.97,475200000.0
2008-02-26 05:36:00,159.97,159.985,159.965,159.965,434600000.0
2008-02-26 05:37:00,159.965,159.975,159.965,159.97,153200000.0
2008-02-26 05:38:00,159.97,159.97,159.96,159.965,504999999.0
2008-02-26 05:39:00,159.965,159.97,159.955,159.955,174500000.0
2008-02-26 05:40:00,159.955,159.955,159.925,159.935,383200000.0
2008-02-26 05:41:00,159.935,159.935,159.895,159.91,1390399998.0
2008-02-26 05:42:00,159.915,159.925,159.885,159.895,1556100001.0
2008-02-26 05:43:00,159.895,159.895,159.815,159.84,1003600000.0
2008-02-26 05:44:00,159.84,159.845,159.825,159.845,957000000.0
2008-02-26 05:45:00,159.845,159.885,159.845,159.86,739400000.0
2008-02-26 05:46:00,159.86,159.895,159.86,159.88,605600000.0
2008-02-26 05:47:00,159.88,159.91,159.87,159.9,676800000.0
2008-02-26 05:48:00,159.9,159.905,159.9,159.9,303800000.0
2008-02-26 05:49:00,159.9,159.905,159.9,159.9,339200000.0
2008-02-26 05:50:00,159.9,159.905,159.9,159.9,855400000.0
2008-02-26 05:51:00,159.9,159.91,159.9,159.905,247499999.0
2008-02-26 05:52:00,159.91,159.925,159.91,159.925,526400000.0
2008-02-26 05:53:00,159.925,159.925,159.92,159.92,321300000.0
2008-02-26 05:54:00,159.92,159.955,159.92,159.955,1018200000.0
2008-02-26 05:55:00,159.955,159.985,159.945,159.965,1062900000.0
2008-02-26 05:56:00,159.965,159.965,159.945,159.955,1328799999.0
2008-02-26 05:57:00,159.955,159.965,159.955,159.96,734700000.0
2008-02-26 05:58:00,159.965,159.965,159.955,159.96,460200000.0
2008-02-26 05:59:00,159.96,159.995,159.96,159.97,642300000.0
2008-02-26 06:00:00,159.97,159.975,159.96,159.96,184399999.0
2008-02-26 06:01:00,159.96,159.96,159.935,159.955,1671099999.0
2008-02-26 06:02:00,159.955,159.96,159.93,159.94,869800000.0
2008-02-26 06:03:00,159.94,159.945,159.925,159.93,385100000.0
2008-02-26 06:04:00,159.93,159.945,159.93,159.93,900400000.0
2008-02-26 06:05:00,159.93,159.945,159.92,159.935,256300000.0
2008-02-26 06:06:00,159.935,159.955,159.925,159.955,485400000.0
2008-02-26 06:07:00,159.955,159.965,159.95,159.965,1461200000.0
2008-02-26 06:08:00,159.965,159.995,159.965,159.995,704400000.0
2008-02-26 06:09:00,160.0,160.005,159.985,159.985,466000000.0
2008-02-26 06:10:00,159.985,159.995,159.98,159.99,645400000.0
2008-02-26 06:11:00,159.99,160.0,159.99,160.0,222800000.0
2008-02-26 06:12:00,160.0,160.0,159.99,159.99,199400000.0
2008-02-26 06:13:00,159.99,160.0,159.99,159.99,336600000.0
2008-02-26 06:14:00,159.99,160.0,159.985,160.0,492500000.0
2008-02-26 06:15:00,160.0,160.0,159.98,159.99,286000000.0
2008-02-26 06:16:00,159.99,160.0,159.99,159.99,171800000.0
2008-02-26 06:17:00,159.99,159.99,159.97,159.98,509800000.0
2008-02-26 06:18:00,159.98,159.98,159.97,159.98,1295599998.0
2008-02-26 06:19:00,159.98,160.0,159.975,160.0,624500000.0
2008-02-26 06:20:00,160.0,160.0,159.995,159.995,923700000.0
2008-02-26 06:21:00,159.995,160.0,159.985,159.995,1150200000.0
2008-02-26 06:22:00,159.995,160.0,159.985,159.995,462500000.0
2008-02-26 06:23:00,159.995,160.015,159.995,160.0,538100000.0
2008-02-26 06:24:00,160.0,160.0,160.0,160.0,207500000.0
2008-02-26 06:25:00,160.0,160.005,159.995,159.995,1761100000.0
2008-02-26 06:26:00,159.995,159.995,159.995,159.995,1599700000.0
2008-02-26 06:27:00,159.995,159.995,159.995,159.995,969000000.0
2008-02-26 06:28:00,159.995,160.005,159.995,159.995,1046200000.0
2008-02-26 06:29:00,159.995,159.995,159.98,159.995,802900000.0
2008-02-26 06:30:00,159.995,160.0,159.995,160.0,215100000.0
2008-02-26 06:31:00,160.0,160.02,160.0,160.015,449400000.0
2008-02-26 06:32:00,160.015,160.015,159.995,159.995,622900000.0
2008-02-26 06:33:00,159.995,160.01,159.985,159.99,516800000.0
2008-02-26 06:34:00,159.99,159.99,159.985,159.985,388000000.0
2008-02-26 06:35:00,159.985,160.015,159.985,160.015,686200000.0
2008-02-26 06:36:00,160.015,160.04,160.015,160.03,198000000.0
2008-02-26 06:37:00,160.03,160.04,160.03,160.04,208000000.0
2008-02-26 06:38:00,160.04,160.04,160.03,160.03,250800000.0
2008-02-26 06:39:00,160.03,160.06,160.03,160.05,226300000.0
2008-02-26 06:40:00,160.05,160.06,160.04,160.04,168800000.0
2008-02-26 06:41:00,160.04,160.055,160.035,160.055,371800000.0
2008-02-26 06:42:00,160.055,160.055,160.055,160.055,122100000.0
2008-02-26 06:43:00,160.055,160.06,160.04,160.05,178200000.0
2008-02-26 06:44:00,160.05,160.055,160.04,160.05,200500000.0
2008-02-26 06:45:00,160.05,160.05,160.05,160.05,133800000.0
2008-02-26 06:46:00,160.05,160.06,160.04,160.04,170000000.0
2008-02-26 06:47:00,160.04,160.045,160.035,160.04,390400000.0
2008-02-26 06:48:00,160.04,160.05,160.04,160.05,175800000.0
2008-02-26 06:49:00,160.05,160.05,160.04,160.04,148400000.0
2008-02-26 06:50:00,160.04,160.045,160.04,160.045,162500000.0
2008-02-26 06:51:00,160.04,160.055,160.03,160.045,473100000.0
2008-02-26 06:52:00,160.045,160.045,160.035,160.04,194100000.0
2008-02-26 06:53:00,160.04,160.055,160.035,160.035,416900000.0
2008-02-26 06:54:00,160.035,160.035,160.02,160.025,593000000.0
2008-02-26 06:55:00,160.025,160.035,160.02,160.03,568500000.0
2008-02-26 06:56:00,160.03,160.035,160.015,160.015,149700000.0
2008-02-26 06:57:00,160.015,160.025,160.01,160.015,665400000.0
2008-02-26 06:58:00,160.015,160.015,160.01,160.01,378200000.0
2008-02-26 06:59:00,160.01,160.02,160.01,160.02,297700000.0
2008-02-26 07:00:00,160.02,160.02,160.005,160.01,183800000.0
2008-02-26 07:01:00,160.01,160.01,159.98,160.005,502000000.0
2008-02-26 07:02:00,159.99,159.995,159.965,159.965,911700000.0
2008-02-26 07:03:00,159.965,159.965,159.905,159.925,777700000.0
2008-02-26 07:04:00,159.925,159.925,159.9,159.925,223100000.0
2008-02-26 07:05:00,159.925,159.945,159.915,159.935,1215600000.0
2008-02-26 07:06:00,159.935,159.955,159.935,159.94,1439800000.0
2008-02-26 07:07:00,159.935,159.94,159.9,159.905,663899999.0
2008-02-26 07:08:00,159.905,159.915,159.9,159.91,288600000.0
2008-02-26 07:09:00,159.91,159.92,159.905,159.91,135400000.0
2008-02-26 07:10:00,159.91,159.91,159.91,159.91,135000000.0
2008-02-26 07:11:00,159.91,159.93,159.91,159.925,1113800000.0
2008-02-26 07:12:00,159.925,159.925,159.91,159.915,1040500000.0
2008-02-26 07:13:00,159.915,159.925,159.915,159.925,1231000000.0
2008-02-26 07:14:00,159.925,159.93,159.915,159.93,623100000.0
2008-02-26 07:15:00,159.9,159.9,159.88,159.89,1397000000.0
2008-02-26 07:16:00,159.88,159.89,159.86,159.86,1397000000.0
2008-02-26 07:17:00,159.915,159.915,159.915,159.915,1397000000.0
2008-02-26 07:18:00,159.915,159.915,159.915,159.915,1887600000.0
2008-02-26 07:19:00,159.915,159.915,159.915,159.915,1591400000.0
2008-02-26 07:20:00,159.915,159.925,159.915,159.925,1041500000.0
2008-02-26 07:21:00,159.925,159.93,159.925,159.925,609400000.0
2008-02-26 07:22:00,159.925,159.925,159.915,159.925,751600000.0
2008-02-26 07:23:00,159.925,159.94,159.915,159.94,1200600000.0
2008-02-26 07:24:00,159.945,160.005,159.945,159.97,1300800000.0
2008-02-26 07:25:00,159.97,160.005,159.97,160.0,479500000.0
2008-02-26 07:26:00,160.0,160.005,159.985,159.99,1088500000.0
2008-02-26 07:27:00,159.99,159.995,159.99,159.99,875600000.0
2008-02-26 07:28:00,159.99,159.995,159.945,159.95,1368100000.0
2008-02-26 07:29:00,159.95,159.965,159.945,159.945,1621300000.0
2008-02-26 07:30:00,159.945,159.96,159.945,159.95,444100000.0
2008-02-26 07:31:00,159.95,159.965,159.94,159.94,439700000.0
2008-02-26 07:32:00,159.94,159.94,159.93,159.93,223400000.0
2008-02-26 07:33:00,159.93,159.93,159.915,159.925,358700000.0
2008-02-26 07:34:00,159.925,159.93,159.9,159.9,447600000.0
2008-02-26 07:35:00,159.91,159.91,159.88,159.885,914100000.0
2008-02-26 07:36:00,159.885,159.91,159.88,159.895,1161600000.0
2008-02-26 07:37:00,159.895,159.895,159.875,159.885,667400000.0
2008-02-26 07:38:00,159.885,159.895,159.88,159.885,1500900000.0
2008-02-26 07:39:00,159.885,159.9,159.885,159.885,1095500000.0
2008-02-26 07:40:00,159.885,159.885,159.865,159.88,663000000.0
2008-02-26 07:41:00,159.88,159.88,159.875,159.875,561000000.0
2008-02-26 07:42:00,159.875,159.905,159.87,159.895,712000000.0
2008-02-26 07:43:00,159.895,159.905,159.875,159.895,727200000.0
2008-02-26 07:44:00,159.895,159.895,159.885,159.885,729400000.0
2008-02-26 07:45:00,159.885,159.915,159.885,159.905,481500000.0
2008-02-26 07:46:00,159.905,159.905,159.885,159.885,460200000.0
2008-02-26 07:47:00,159.885,159.885,159.88,159.88,689600000.0
2008-02-26 07:48:00,159.88,159.895,159.865,159.865,628100000.0
2008-02-26 07:49:00,159.865,159.885,159.865,159.875,989600000.0
2008-02-26 07:50:00,159.875,159.875,159.845,159.855,867700000.0
2008-02-26 07:51:00,159.855,159.855,159.845,159.845,816200000.0
2008-02-26 07:52:00,159.845,159.855,159.76,159.775,904600000.0
2008-02-26 07:53:00,159.775,159.815,159.77,159.8,365700000.0
2008-02-26 07:54:00,159.8,159.8,159.785,159.79,729400000.0
2008-02-26 07:55:00,159.79,159.815,159.785,159.805,659900000.0
2008-02-26 07:56:00,159.805,159.825,159.79,159.82,619700000.0
2008-02-26 07:57:00,159.82,159.86,159.805,159.85,292700000.0
2008-02-26 07:58:00,159.85,159.85,159.82,159.825,612100000.0
2008-02-26 07:59:00,159.825,159.845,159.825,159.825,598600000.0
2008-02-26 08:00:00,159.825,159.835,159.81,159.835,429400000.0
2008-02-26 08:01:00,159.835,159.865,159.82,159.85,532900000.0
2008-02-26 08:02:00,159.85,159.86,159.84,159.84,1195600000.0
2008-02-26 08:03:00,159.84,159.87,159.84,159.86,281100000.0
2008-02-26 08:04:00,159.86,159.87,159.85,159.85,732800000.0
2008-02-26 08:05:00,159.85,159.855,159.85,159.855,577400000.0
2008-02-26 08:06:00,159.855,159.865,159.855,159.865,1163200000.0
2008-02-26 08:07:00,159.865,159.875,159.855,159.865,1554600000.0
2008-02-26 08:08:00,159.865,159.865,159.855,159.865,1084100000.0
2008-02-26 08:09:00,159.865,159.9,159.855,159.895,1379500000.0
2008-02-26 08:10:00,159.895,159.895,159.86,159.86,734200000.0
2008-02-26 08:11:00,159.855,159.86,159.84,159.855,644600000.0
2008-02-26 08:12:00,159.855,159.875,159.855,159.865,1917200000.0
2008-02-26 08:13:00,159.865,159.875,159.85,159.865,1567600000.0
2008-02-26 08:14:00,159.865,159.9,159.855,159.9,599200000.0
2008-02-26 08:15:00,159.9,159.905,159.885,159.895,931600000.0
2008-02-26 08:16:00,159.895,159.895,159.865,159.865,1284700000.0
2008-02-26 08:17:00,159.865,159.885,159.86,159.885,614200000.0
2008-02-26 08:18:00,159.885,159.885,159.88,159.885,356600000.0
2008-02-26 08:19:00,159.885,159.905,159.88,159.88,969900000.0
2008-02-26 08:20:00,159.88,159.88,159.865,159.865,416100000.0
2008-02-26 08:21:00,159.865,159.87,159.86,159.86,389600000.0
2008-02-26 08:22:00,159.86,159.86,159.86,159.86,136200000.0
2008-02-26 08:23:00,159.86,159.86,159.845,159.85,442499999.0
2008-02-26 08:24:00,159.85,159.86,159.845,159.86,869800000.0
2008-02-26 08:25:00,159.855,159.865,159.845,159.845,824999999.0
2008-02-26 08:26:00,159.845,159.865,159.845,159.865,886800000.0
2008-02-26 08:27:00,159.865,159.865,159.855,159.855,793000000.0
2008-02-26 08:28:00,159.855,159.855,159.845,159.85,380500000.0
2008-02-26 08:29:00,159.85,159.865,159.84,159.865,464800000.0
2008-02-26 08:30:00,159.865,159.875,159.855,159.865,657000000.0
2008-02-26 08:31:00,159.865,159.885,159.865,159.88,463200000.0
2008-02-26 08:32:00,159.88,159.905,159.88,159.9,484400000.0
2008-02-26 08:33:00,159.9,159.905,159.895,159.895,334400000.0
2008-02-26 08:34:00,159.895,159.905,159.89,159.9,721600000.0
2008-02-26 08:35:00,159.9,159.905,159.9,159.905,558800000.0
2008-02-26 08:36:00,159.905,159.915,159.9,159.915,983600000.0
2008-02-26 08:37:00,159.915,159.915,159.905,159.91,1513800000.0
2008-02-26 08:38:00,159.91,159.92,159.895,159.92,831400000.0
2008-02-26 08:39:00,159.92,159.96,159.915,159.96,400400000.0
2008-02-26 08:40:00,159.96,159.97,159.945,159.945,349300000.0
2008-02-26 08:41:00,159.945,159.96,159.945,159.96,636500000.0
2008-02-26 08:42:00,159.96,159.96,159.95,159.95,483600000.0
2008-02-26 08:43:00,159.95,159.96,159.95,159.95,436200000.0
2008-02-26 08:44:00,159.95,160.015,159.95,160.01,475000000.0
2008-02-26 08:45:00,160.01,160.01,159.965,159.97,649400000.0
2008-02-26 08:46:00,159.97,160.015,159.97,160.015,783400000.0
2008-02-26 08:47:00,160.015,160.03,160.015,160.025,358700000.0
2008-02-26 08:48:00,160.02,160.025,160.01,160.02,474200000.0
2008-02-26 08:49:00,160.02,160.03,160.01,160.015,569200000.0
2008-02-26 08:50:00,160.015,160.015,159.975,159.98,530000000.0
2008-02-26 08:51:00,159.98,159.995,159.97,159.975,424000000.0
2008-02-26 08:52:00,159.975,159.975,159.97,159.97,240300000.0
2008-02-26 08:53:00,159.97,159.975,159.96,159.975,249800000.0
2008-02-26 08:54:00,159.975,159.975,159.965,159.97,299000000.0
2008-02-26 08:55:00,159.97,159.97,159.94,159.94,269400000.0
2008-02-26 08:56:00,159.94,159.945,159.905,159.92,361700000.0
2008-02-26 08:57:00,159.92,159.94,159.91,159.94,277700000.0
2008-02-26 08:58:00,159.94,159.94,159.925,159.93,332200000.0
2008-02-26 08:59:00,159.93,159.965,159.93,159.965,368800000.0
2008-02-26 09:00:00,159.965,160.005,159.955,160.005,726100000.0
2008-02-26 09:01:00,160.005,160.005,159.99,160.0,436100000.0
2008-02-26 09:02:00,160.0,160.005,159.995,159.995,425900000.0
2008-02-26 09:03:00,159.995,160.0,159.96,159.965,292500000.0
2008-02-26 09:04:00,159.965,159.975,159.955,159.965,542000000.0
2008-02-26 09:05:00,159.965,159.98,159.965,159.97,618300000.0
2008-02-26 09:06:00,159.97,159.975,159.97,159.975,552700000.0
2008-02-26 09:07:00,159.975,160.0,159.975,160.0,380000000.0
2008-02-26 09:08:00,160.0,160.015,159.99,160.015,593700000.0
2008-02-26 09:09:00,160.015,160.025,160.0,160.01,937300000.0
2008-02-26 09:10:00,160.01,160.015,160.005,160.01,364000000.0
2008-02-26 09:11:00,160.01,160.01,159.975,159.975,430000000.0
2008-02-26 09:12:00,159.975,160.01,159.975,159.99,983000000.0
2008-02-26 09:13:00,159.99,160.035,159.99,160.035,330300000.0
2008-02-26 09:14:00,160.035,160.055,160.035,160.045,292100000.0
2008-02-26 09:15:00,160.045,160.09,160.045,160.09,422600000.0
2008-02-26 09:16:00,160.09,160.125,160.08,160.125,534300000.0
2008-02-26 09:17:00,160.125,160.17,160.125,160.16,523400000.0
2008-02-26 09:18:00,160.16,160.165,160.135,160.155,348300000.0
2008-02-26 09:19:00,160.155,160.16,160.135,160.15,336700000.0
2008-02-26 09:20:00,160.15,160.16,160.135,160.145,421200000.0
2008-02-26 09:21:00,160.15,160.17,160.15,160.165,293100000.0
2008-02-26 09:22:00,160.165,160.19,160.165,160.18,318500000.0
2008-02-26 09:23:00,160.18,160.19,160.17,160.17,294818420.0
2008-02-26 09:24:00,160.17,160.18,160.16,160.16,1200700000.0
2008-02-26 09:25:00,160.16,160.16,160.145,160.15,257900000.0
2008-02-26 09:26:00,160.15,160.155,160.13,160.13,215600000.0
2008-02-26 09:27:00,160.13,160.14,160.125,160.135,198200000.0
2008-02-26 09:28:00,160.135,160.135,160.08,160.1,308100000.0
2008-02-26 09:29:00,160.1,160.11,160.015,160.03,704500000.0
2008-02-26 09:30:00,160.03,160.045,159.99,159.995,618300000.0
2008-02-26 09:31:00,159.995,160.02,159.975,160.02,595900000.0
2008-02-26 09:32:00,160.02,160.03,160.005,160.02,384000000.0
2008-02-26 09:33:00,160.02,160.03,160.015,160.02,295000000.0
2008-02-26 09:34:00,160.02,160.045,160.02,160.035,239800000.0
2008-02-26 09:35:00,160.035,160.045,160.02,160.02,454000000.0
2008-02-26 09:36:00,160.02,160.025,159.97,159.98,589599998.0
2008-02-26 09:37:00,159.98,159.99,159.955,159.98,600400000.0
2008-02-26 09:38:00,159.98,159.99,159.93,159.93,533899994.0
2008-02-26 09:39:00,159.93,159.93,159.86,159.87,718000000.0
2008-02-26 09:40:00,159.865,159.88,159.845,159.86,539399999.0
2008-02-26 09:41:00,159.86,159.88,159.85,159.875,410300000.0
2008-02-26 09:42:00,159.875,159.91,159.875,159.91,787600000.0
2008-02-26 09:43:00,159.9,159.91,159.875,159.885,451800000.0
2008-02-26 09:44:00,159.885,159.895,159.875,159.885,1033599992.0
2008-02-26 09:45:00,159.885,159.915,159.87,159.915,710700000.0
2008-02-26 09:46:00,159.915,159.915,159.87,159.875,668999997.0
2008-02-26 09:47:00,159.875,159.885,159.86,159.88,675099995.0
2008-02-26 09:48:00,159.88,159.895,159.87,159.88,409000000.0
2008-02-26 09:49:00,159.885,159.885,159.86,159.86,356800000.0
2008-02-26 09:50:00,159.86,159.87,159.85,159.85,671400000.0
2008-02-26 09:51:00,159.85,159.86,159.85,159.86,390900000.0
2008-02-26 09:52:00,159.855,159.86,159.8,159.81,239700000.0
2008-02-26 09:53:00,159.81,159.84,159.81,159.83,329700000.0
2008-02-26 09:54:00,159.83,159.87,159.83,159.865,467600000.0
2008-02-26 09:55:00,159.87,159.88,159.83,159.84,425999999.0
2008-02-26 09:56:00,159.84,159.84,159.735,159.75,413199998.0
2008-02-26 09:57:00,159.75,159.76,159.68,159.74,603799996.0
2008-02-26 09:58:00,159.735,159.79,159.735,159.76,609800000.0
2008-02-26 09:59:00,159.76,159.785,159.75,159.76,548499992.0
2008-02-26 10:00:00,159.76,159.78,159.74,159.775,241300000.0
2008-02-26 10:01:00,159.775,159.82,159.755,159.82,655800002.0
2008-02-26 10:02:00,159.82,159.82,159.8,159.81,216900000.0
2008-02-26 10:03:00,159.81,159.815,159.795,159.8,208200000.0
2008-02-26 10:04:00,159.8,159.81,159.775,159.79,510999999.0
2008-02-26 10:05:00,159.78,159.805,159.78,159.79,420100000.0
2008-02-26 10:06:00,159.79,159.79,159.765,159.775,220400000.0
2008-02-26 10:07:00,159.78,159.795,159.765,159.785,268600000.0
2008-02-26 10:08:00,159.785,159.835,159.785,159.8,852399998.0
2008-02-26 10:09:00,159.8,159.83,159.795,159.81,1844000000.0
2008-02-26 10:10:00,159.81,159.82,159.81,159.815,368300000.0
2008-02-26 10:11:00,159.815,159.815,159.795,159.805,1203100000.0
2008-02-26 10:12:00,159.8,159.805,159.775,159.775,830300000.0
2008-02-26 10:13:00,159.775,159.785,159.76,159.78,478200000.0
2008-02-26 10:14:00,159.78,159.795,159.77,159.775,482100000.0
2008-02-26 10:15:00,159.775,159.81,159.77,159.8,851900000.0
2008-02-26 10:16:00,159.8,159.8,159.775,159.78,461800002.0
2008-02-26 10:17:00,159.78,159.78,159.77,159.77,414500000.0
2008-02-26 10:18:00,159.77,159.775,159.725,159.725,496600000.0
2008-02-26 10:19:00,159.72,159.74,159.635,159.635,1186699988.0
2008-02-26 10:20:00,159.635,159.66,159.63,159.645,1029600001.0
2008-02-26 10:21:00,159.635,159.66,159.625,159.65,746300000.0
2008-02-26 10:22:00,159.65,159.68,159.645,159.665,526599999.0
2008-02-26 10:23:00,159.665,159.68,159.65,159.665,669299998.0
2008-02-26 10:24:00,159.665,159.675,159.645,159.67,516800000.0
2008-02-26 10:25:00,159.665,159.665,159.63,159.65,449299999.0
2008-02-26 10:26:00,159.65,159.695,159.64,159.69,558599999.0
2008-02-26 10:27:00,159.69,159.74,159.685,159.72,712599995.0
2008-02-26 10:28:00,159.715,159.79,159.705,159.79,525900000.0
2008-02-26 10:29:00,159.79,159.79,159.755,159.76,546299999.0
2008-02-26 10:30:00,159.76,159.775,159.755,159.76,559000000.0
2008-02-26 10:31:00,159.76,159.765,159.725,159.73,368100000.0
2008-02-26 10:32:00,159.74,159.77,159.735,159.77,693800000.0
2008-02-26 10:33:00,159.77,159.815,159.76,159.8,267700000.0
2008-02-26 10:34:00,159.8,159.835,159.8,159.83,528200000.0
2008-02-26 10:35:00,159.825,159.84,159.825,159.83,221200000.0
2008-02-26 10:36:00,159.83,159.84,159.815,159.82,175300000.0
2008-02-26 10:37:00,159.82,159.83,159.82,159.83,411400000.0
2008-02-26 10:38:00,159.83,159.87,159.82,159.85,211600000.0
2008-02-26 10:39:00,159.85,159.87,159.825,159.83,478700001.0
2008-02-26 10:40:00,159.83,159.83,159.81,159.81,195600000.0
2008-02-26 10:41:00,159.81,159.82,159.81,159.815,338200000.0
2008-02-26 10:42:00,159.815,159.825,159.8,159.805,534200000.0
2008-02-26 10:43:00,159.8,159.825,159.795,159.81,427899999.0
2008-02-26 10:44:00,159.81,159.82,159.8,159.815,381200000.0
2008-02-26 10:45:00,159.815,159.835,159.815,159.835,590900000.0
2008-02-26 10:46:00,159.835,159.835,159.82,159.825,389700000.0
2008-02-26 10:47:00,159.825,159.825,159.805,159.81,302900000.0
2008-02-26 10:48:00,159.81,159.81,159.78,159.78,252100000.0
2008-02-26 10:49:00,159.78,159.78,159.76,159.76,433100000.0
2008-02-26 10:50:00,159.76,159.785,159.75,159.76,888700000.0
2008-02-26 10:51:00,159.76,159.765,159.75,159.755,273700000.0
2008-02-26 10:52:00,159.755,159.765,159.75,159.75,520400000.0
2008-02-26 10:53:00,159.75,159.775,159.74,159.76,259800000.0
2008-02-26 10:54:00,159.76,159.76,159.74,159.75,782399999.0
2008-02-26 10:55:00,159.75,159.78,159.75,159.78,320700000.0
2008-02-26 10:56:00,159.78,159.78,159.765,159.78,544200000.0
2008-02-26 10:57:00,159.78,159.79,159.775,159.78,424800000.0
2008-02-26 10:58:00,159.78,159.855,159.775,159.84,533900000.0
2008-02-26 10:59:00,159.84,159.85,159.81,159.83,383600000.0
2008-02-26 11:00:00,159.83,160.145,159.83,160.12,339100000.0
2008-02-26 11:01:00,160.125,160.135,160.055,160.08,345000000.0
2008-02-26 11:02:00,160.08,160.105,160.07,160.09,409100000.0
2008-02-26 11:03:00,160.095,160.1,160.06,160.075,392600000.0
2008-02-26 11:04:00,160.07,160.17,160.07,160.17,518600000.0
2008-02-26 11:05:00,160.175,160.255,160.165,160.25,1043300000.0
2008-02-26 11:06:00,160.24,160.265,160.23,160.265,660800000.0
2008-02-26 11:07:00,160.255,160.26,160.24,160.24,326300000.0
2008-02-26 11:08:00,160.24,160.27,160.22,160.26,502399999.0
2008-02-26 11:09:00,160.26,160.28,160.235,160.245,475300000.0
2008-02-26 11:10:00,160.245,160.25,160.18,160.19,243000000.0
2008-02-26 11:11:00,160.19,160.2,160.165,160.165,453300000.0
2008-02-26 11:12:00,160.16,160.175,160.135,160.155,1021500001.0
2008-02-26 11:13:00,160.155,160.165,160.135,160.155,431700000.0
2008-02-26 11:14:00,160.155,160.25,160.15,160.235,547400000.0
2008-02-26 11:15:00,160.23,160.325,160.22,160.3,758500000.0
2008-02-26 11:16:00,160.3,160.31,160.29,160.31,395800000.0
2008-02-26 11:17:00,160.31,160.31,160.275,160.275,245400000.0
2008-02-26 11:18:00,160.275,160.29,160.26,160.28,348400000.0
2008-02-26 11:19:00,160.28,160.34,160.28,160.33,326800000.0
2008-02-26 11:20:00,160.33,160.36,160.32,160.36,292000000.0
2008-02-26 11:21:00,160.355,160.38,160.35,160.38,309899999.0
2008-02-26 11:22:00,160.38,160.39,160.36,160.36,373200000.0
2008-02-26 11:23:00,160.36,160.41,160.36,160.41,590300000.0
2008-02-26 11:24:00,160.41,160.41,160.38,160.4,500499998.0
2008-02-26 11:25:00,160.4,160.43,160.385,160.43,253200001.0
2008-02-26 11:26:00,160.43,160.445,160.42,160.43,297400000.0
2008-02-26 11:27:00,160.43,160.475,160.43,160.46,468800000.0
2008-02-26 11:28:00,160.46,160.46,160.41,160.425,1191900000.0
2008-02-26 11:29:00,160.43,160.44,160.42,160.43,301000000.0
2008-02-26 11:30:00,160.43,160.45,160.425,160.44,381900000.0
2008-02-26 11:31:00,160.44,160.44,160.42,160.42,247500000.0
2008-02-26 11:32:00,160.42,160.44,160.385,160.4,672999999.0
2008-02-26 11:33:00,160.4,160.4,160.355,160.365,460999999.0
2008-02-26 11:34:00,160.365,160.43,160.365,160.41,446600000.0
2008-02-26 11:35:00,160.41,160.42,160.375,160.38,343900000.0
2008-02-26 11:36:00,160.38,160.455,160.38,160.43,590700000.0
2008-02-26 11:37:00,160.435,160.44,160.395,160.415,306200000.0
2008-02-26 11:38:00,160.415,160.425,160.38,160.385,517100000.0
2008-02-26 11:39:00,160.385,160.395,160.365,160.37,672800000.0
2008-02-26 11:40:00,160.37,160.37,160.35,160.36,533800000.0
2008-02-26 11:41:00,160.36,160.41,160.35,160.38,570700000.0
2008-02-26 11:42:00,160.38,160.385,160.35,160.355,490800000.0
2008-02-26 11:43:00,160.355,160.365,160.34,160.36,294600000.0
2008-02-26 11:44:00,160.36,160.365,160.34,160.36,498200000.0
2008-02-26 11:45:00,160.36,160.365,160.335,160.34,463500000.0
2008-02-26 11:46:00,160.34,160.35,160.285,160.305,1058799999.0
2008-02-26 11:47:00,160.305,160.315,160.285,160.295,319000000.0
2008-02-26 11:48:00,160.295,160.315,160.285,160.3,397300000.0
2008-02-26 11:49:00,160.3,160.315,160.29,160.305,480500000.0
2008-02-26 11:50:00,160.305,160.32,160.305,160.31,305200000.0
2008-02-26 11:51:00,160.31,160.325,160.3,160.32,278000000.0
2008-02-26 11:52:00,160.32,160.375,160.32,160.37,679600000.0
2008-02-26 11:53:00,160.37,160.375,160.32,160.32,420600000.0
2008-02-26 11:54:00,160.32,160.32,160.31,160.31,253300000.0
2008-02-26 11:55:00,160.31,160.31,160.3,160.3,237800000.0
2008-02-26 11:56:00,160.295,160.35,160.285,160.35,435500000.0
2008-02-26 11:57:00,160.35,160.36,160.34,160.34,330800000.0
2008-02-26 11:58:00,160.34,160.345,160.33,160.34,370400000.0
2008-02-26 11:59:00,160.335,160.35,160.325,160.33,738600000.0
2008-02-26 12:00:00,160.33,160.355,160.31,160.345,354800000.0
2008-02-26 12:01:00,160.35,160.37,160.335,160.37,371500000.0
2008-02-26 12:02:00,160.37,160.42,160.365,160.405,470900000.0
2008-02-26 12:03:00,160.405,160.415,160.37,160.375,478399999.0
2008-02-26 12:04:00,160.375,160.4,160.365,160.39,334300000.0
2008-02-26 12:05:00,160.39,160.46,160.385,160.445,505900000.0
2008-02-26 12:06:00,160.44,160.445,160.41,160.42,492800000.0
2008-02-26 12:07:00,160.42,160.45,160.415,160.415,716100004.0
2008-02-26 12:08:00,160.415,160.43,160.405,160.415,541300000.0
2008-02-26 12:09:00,160.415,160.435,160.395,160.415,384700000.0
2008-02-26 12:10:00,160.415,160.455,160.415,160.42,511500000.0
2008-02-26 12:11:00,160.46,160.47,160.44,160.45,1399199999.0
2008-02-26 12:12:00,160.415,160.425,160.4,160.41,1399199999.0
2008-02-26 12:13:00,160.41,160.425,160.4,160.41,671100000.0
2008-02-26 12:14:00,160.41,160.42,160.405,160.41,509200000.0
2008-02-26 12:15:00,160.41,160.46,160.4,160.45,521100000.0
2008-02-26 12:16:00,160.45,160.46,160.445,160.445,500700001.0
2008-02-26 12:17:00,160.445,160.48,160.445,160.475,515900000.0
2008-02-26 12:18:00,160.47,160.485,160.44,160.465,547900000.0
2008-02-26 12:19:00,160.47,160.48,160.44,160.46,289500000.0
2008-02-26 12:20:00,160.46,160.48,160.425,160.425,653100004.0
2008-02-26 12:21:00,160.425,160.485,160.425,160.485,1121700001.0
2008-02-26 12:22:00,160.485,160.535,160.485,160.505,274400000.0
2008-02-26 12:23:00,160.505,160.505,160.49,160.49,365500000.0
2008-02-26 12:24:00,160.49,160.545,160.49,160.53,360000000.0
2008-02-26 12:25:00,160.525,160.555,160.51,160.555,334300001.0
2008-02-26 12:26:00,160.555,160.555,160.505,160.51,367600000.0
2008-02-26 12:27:00,160.51,160.52,160.5,160.52,772099999.0
2008-02-26 12:28:00,160.52,160.53,160.5,160.515,319100000.0
2008-02-26 12:29:00,160.52,160.53,160.51,160.51,261600000.0
2008-02-26 12:30:00,160.51,160.51,160.475,160.475,368600000.0
2008-02-26 12:31:00,160.475,160.5,160.47,160.5,431300000.0
2008-02-26 12:32:00,160.5,160.51,160.48,160.5,398700000.0
2008-02-26 12:33:00,160.5,160.51,160.44,160.45,267400000.0
2008-02-26 12:34:00,160.45,160.475,160.44,160.44,298300000.0
2008-02-26 12:35:00,160.44,160.46,160.43,160.45,296700000.0
2008-02-26 12:36:00,160.45,160.47,160.45,160.47,239900000.0
2008-02-26 12:37:00,160.47,160.495,160.465,160.47,460000000.0
2008-02-26 12:38:00,160.475,160.53,160.475,160.53,263900000.0
2008-02-26 12:39:00,160.53,160.545,160.515,160.52,646300000.0
2008-02-26 12:40:00,160.52,160.56,160.505,160.52,413600000.0
2008-02-26 12:41:00,160.52,160.52,160.495,160.5,606200000.0
2008-02-26 12:42:00,160.5,160.505,160.47,160.475,538200000.0
2008-02-26 12:43:00,160.475,160.49,160.465,160.49,454300000.0
2008-02-26 12:44:00,160.49,160.495,160.465,160.47,750400000.0
2008-02-26 12:45:00,160.47,160.47,160.455,160.47,235800000.0
2008-02-26 12:46:00,160.47,160.48,160.44,160.445,206900000.0
2008-02-26 12:47:00,160.445,160.45,160.415,160.425,733399999.0
2008-02-26 12:48:00,160.425,160.435,160.425,160.435,1375100010.0
2008-02-26 12:49:00,160.435,160.44,160.425,160.43,1163400001.0
2008-02-26 12:50:00,160.43,160.44,160.43,160.43,481100000.0
2008-02-26 12:51:00,160.43,160.45,160.425,160.44,271600000.0
2008-02-26 12:52:00,160.445,160.46,160.445,160.455,994600020.0
2008-02-26 12:53:00,160.455,160.475,160.455,160.46,550300005.0
2008-02-26 12:54:00,160.46,160.46,160.43,160.46,330200000.0
2008-02-26 12:55:00,160.46,160.47,160.445,160.445,726800001.0
2008-02-26 12:56:00,160.445,160.45,160.405,160.42,831500006.0
2008-02-26 12:57:00,160.42,160.425,160.415,160.42,237200000.0
2008-02-26 12:58:00,160.42,160.445,160.41,160.44,1029300003.0
2008-02-26 12:59:00,160.44,160.455,160.43,160.445,335600000.0
2008-02-26 13:00:00,160.445,160.445,160.405,160.41,418300000.0
2008-02-26 13:01:00,160.41,160.425,160.405,160.415,751500000.0
2008-02-26 13:02:00,160.415,160.435,160.4,160.425,359200000.0
2008-02-26 13:03:00,160.425,160.475,160.425,160.475,516800000.0
2008-02-26 13:04:00,160.475,160.485,160.445,160.455,768500000.0
2008-02-26 13:05:00,160.45,160.475,160.445,160.47,811700000.0
2008-02-26 13:06:00,160.47,160.515,160.47,160.495,658400000.0
2008-02-26 13:07:00,160.495,160.52,160.48,160.515,391200000.0
2008-02-26 13:08:00,160.52,160.52,160.475,160.475,1111000000.0
2008-02-26 13:09:00,160.475,160.495,160.475,160.48,436400001.0
2008-02-26 13:10:00,160.48,160.495,160.44,160.46,513800000.0
2008-02-26 13:11:00,160.46,160.49,160.455,160.465,632300000.0
2008-02-26 13:12:00,160.465,160.475,160.435,160.45,798799987.0
2008-02-26 13:13:00,160.45,160.475,160.44,160.47,252900000.0
2008-02-26 13:14:00,160.47,160.475,160.44,160.455,502599998.0
2008-02-26 13:15:00,160.46,160.465,160.425,160.43,608000001.0
2008-02-26 13:16:00,160.43,160.43,160.4,160.41,902200008.0
2008-02-26 13:17:00,160.41,160.415,160.395,160.41,1714699990.0
2008-02-26 13:18:00,160.41,160.44,160.41,160.43,622600000.0
2008-02-26 13:19:00,160.43,160.44,160.43,160.435,190100000.0
2008-02-26 13:20:00,160.435,160.44,160.425,160.425,1869000007.0
2008-02-26 13:21:00,160.425,160.44,160.42,160.435,756900005.0
2008-02-26 13:22:00,160.435,160.475,160.435,160.475,644300001.0
2008-02-26 13:23:00,160.475,160.475,160.46,160.46,499900002.0
2008-02-26 13:24:00,160.46,160.48,160.455,160.48,765100001.0
2008-02-26 13:25:00,160.48,160.49,160.48,160.49,651100000.0
2008-02-26 13:26:00,160.49,160.5,160.485,160.5,528600000.0
2008-02-26 13:27:00,160.5,160.505,160.485,160.495,423900000.0
2008-02-26 13:28:00,160.495,160.5,160.44,160.445,356900000.0
2008-02-26 13:29:00,160.445,160.45,160.435,160.44,746900000.0
2008-02-26 13:30:00,160.44,160.455,160.425,160.445,504400000.0
2008-02-26 13:31:00,160.445,160.45,160.425,160.43,667300000.0
2008-02-26 13:32:00,160.43,160.45,160.43,160.445,427400000.0
2008-02-26 13:33:00,160.445,160.46,160.43,160.445,514600000.0
2008-02-26 13:34:00,160.445,160.445,160.435,160.445,485800000.0
2008-02-26 13:35:00,160.445,160.45,160.42,160.445,617000000.0
2008-02-26 13:36:00,160.445,160.45,160.435,160.445,1019700000.0
2008-02-26 13:37:00,160.445,160.445,160.43,160.43,465700000.0
2008-02-26 13:38:00,160.43,160.445,160.415,160.425,782200014.0
2008-02-26 13:39:00,160.425,160.43,160.41,160.41,1378999985.0
2008-02-26 13:40:00,160.41,160.425,160.4,160.415,790500000.0
2008-02-26 13:41:00,160.415,160.43,160.41,160.415,533100000.0
2008-02-26 13:42:00,160.415,160.415,160.4,160.405,755300004.0
2008-02-26 13:43:00,160.405,160.415,160.4,160.405,1105100001.0
2008-02-26 13:44:00,160.405,160.415,160.4,160.4,613100002.0
2008-02-26 13:45:00,160.4,160.43,160.4,160.41,654900003.0
2008-02-26 13:46:00,160.41,160.43,160.41,160.43,1403000000.0
2008-02-26 13:47:00,160.43,160.47,160.425,160.465,401500000.0
2008-02-26 13:48:00,160.465,160.5,160.455,160.465,441700000.0
2008-02-26 13:49:00,160.465,160.465,160.455,160.465,576700000.0
2008-02-26 13:50:00,160.465,160.485,160.455,160.465,454400000.0
2008-02-26 13:51:00,160.465,160.495,160.455,160.465,833400002.0
2008-02-26 13:52:00,160.465,160.48,160.45,160.465,2121899950.0
2008-02-26 13:53:00,160.465,160.47,160.445,160.46,335500000.0
2008-02-26 13:54:00,160.46,160.465,160.455,160.46,373299997.0
2008-02-26 13:55:00,160.46,160.48,160.46,160.465,245800000.0
2008-02-26 13:56:00,160.46,160.465,160.44,160.455,448200000.0
2008-02-26 13:57:00,160.455,160.5,160.45,160.5,445300000.0
2008-02-26 13:58:00,160.5,160.51,160.48,160.49,354200000.0
2008-02-26 13:59:00,160.49,160.49,160.47,160.48,596800000.0
2008-02-26 14:00:00,160.48,160.515,160.465,160.515,587400000.0
2008-02-26 14:01:00,160.515,160.52,160.5,160.515,505400000.0
2008-02-26 14:02:00,160.515,160.62,160.5,160.615,708100000.0
2008-02-26 14:03:00,160.62,160.63,160.61,160.62,319700000.0
2008-02-26 14:04:00,160.62,160.635,160.615,160.625,392900000.0
2008-02-26 14:05:00,160.625,160.63,160.615,160.63,248300000.0
2008-02-26 14:06:00,160.63,160.68,160.625,160.68,234400000.0
2008-02-26 14:07:00,160.68,160.68,160.65,160.655,669000000.0
2008-02-26 14:08:00,160.655,160.66,160.635,160.64,365800000.0
2008-02-26 14:09:00,160.64,160.64,160.63,160.63,291200000.0
2008-02-26 14:10:00,160.63,160.63,160.62,160.63,554400000.0
2008-02-26 14:11:00,160.63,160.645,160.625,160.64,362400000.0
2008-02-26 14:12:00,160.64,160.64,160.59,160.61,443500000.0
2008-02-26 14:13:00,160.61,160.61,160.585,160.59,539999999.0
2008-02-26 14:14:00,160.595,160.6,160.58,160.59,385100000.0
2008-02-26 14:15:00,160.59,160.59,160.57,160.57,236200001.0
2008-02-26 14:16:00,160.57,160.59,160.57,160.59,572200001.0
2008-02-26 14:17:00,160.59,160.62,160.58,160.62,383000000.0
2008-02-26 14:18:00,160.62,160.63,160.575,160.575,400200000.0
2008-02-26 14:19:00,160.575,160.645,160.575,160.64,237800000.0
2008-02-26 14:20:00,160.64,160.665,160.63,160.665,456400000.0
2008-02-26 14:21:00,160.66,160.68,160.615,160.615,535500000.0
2008-02-26 14:22:00,160.615,160.63,160.61,160.62,416900001.0
2008-02-26 14:23:00,160.62,160.62,160.58,160.6,552900000.0
2008-02-26 14:24:00,160.6,160.605,160.56,160.56,562600000.0
2008-02-26 14:25:00,160.56,160.58,160.53,160.53,257500000.0
2008-02-26 14:26:00,160.53,160.535,160.51,160.52,195200000.0
2008-02-26 14:27:00,160.52,160.54,160.5,160.53,335400000.0
2008-02-26 14:28:00,160.53,160.63,160.52,160.6,416700000.0
2008-02-26 14:29:00,160.605,160.615,160.59,160.59,490400000.0
2008-02-26 14:30:00,160.59,160.61,160.59,160.605,214700000.0
2008-02-26 14:31:00,160.605,160.615,160.57,160.58,730899996.0
2008-02-26 14:32:00,160.58,160.58,160.52,160.52,337600000.0
2008-02-26 14:33:00,160.515,160.53,160.48,160.5,288200000.0
2008-02-26 14:34:00,160.49,160.535,160.49,160.53,405600000.0
2008-02-26 14:35:00,160.53,160.54,160.51,160.52,509100000.0
2008-02-26 14:36:00,160.52,160.56,160.52,160.525,223600000.0
2008-02-26 14:37:00,160.525,160.57,160.5,160.56,486100000.0
2008-02-26 14:38:00,160.56,160.59,160.55,160.59,735200001.0
2008-02-26 14:39:00,160.59,160.59,160.535,160.55,286000000.0
2008-02-26 14:40:00,160.55,160.55,160.52,160.52,514899998.0
2008-02-26 14:41:00,160.52,160.53,160.505,160.505,185200000.0
2008-02-26 14:42:00,160.505,160.52,160.5,160.51,241600000.0
2008-02-26 14:43:00,160.51,160.51,160.475,160.495,718600000.0
2008-02-26 14:44:00,160.495,160.52,160.49,160.52,416700001.0
2008-02-26 14:45:00,160.52,160.53,160.51,160.515,243100000.0
2008-02-26 14:46:00,160.52,160.52,160.505,160.515,710900000.0
2008-02-26 14:47:00,160.515,160.52,160.495,160.495,418500000.0
2008-02-26 14:48:00,160.495,160.51,160.48,160.48,325900000.0
2008-02-26 14:49:00,160.48,160.48,160.425,160.43,435999999.0
2008-02-26 14:50:00,160.43,160.455,160.42,160.445,694100005.0
2008-02-26 14:51:00,160.445,160.47,160.43,160.47,285000000.0
2008-02-26 14:52:00,160.47,160.48,160.445,160.455,1602300028.0
2008-02-26 14:53:00,160.455,160.455,160.425,160.425,828300002.0
2008-02-26 14:54:00,160.425,160.475,160.425,160.45,700100004.0
2008-02-26 14:55:00,160.45,160.46,160.44,160.46,343900000.0
2008-02-26 14:56:00,160.46,160.46,160.44,160.445,637200000.0
2008-02-26 14:57:00,160.445,160.475,160.44,160.46,398400000.0
2008-02-26 14:58:00,160.46,160.47,160.435,160.44,531600000.0
2008-02-26 14:59:00,160.44,160.44,160.43,160.435,548800000.0
2008-02-26 15:00:00,160.435,160.46,160.435,160.455,1085000000.0
2008-02-26 15:01:00,160.455,160.47,160.45,160.46,541600000.0
2008-02-26 15:02:00,160.46,160.46,160.44,160.44,418800001.0
2008-02-26 15:03:00,160.44,160.47,160.43,160.47,518600001.0
2008-02-26 15:04:00,160.47,160.47,160.44,160.445,629099999.0
2008-02-26 15:05:00,160.445,160.455,160.435,160.44,358100000.0
2008-02-26 15:06:00,160.44,160.47,160.44,160.465,574700000.0
2008-02-26 15:07:00,160.465,160.485,160.46,160.46,789900000.0
2008-02-26 15:08:00,160.46,160.465,160.445,160.445,568200004.0
2008-02-26 15:09:00,160.445,160.475,160.445,160.45,739300011.0
2008-02-26 15:10:00,160.45,160.45,160.395,160.41,582600002.0
2008-02-26 15:11:00,160.41,160.445,160.4,160.43,240900000.0
2008-02-26 15:12:00,160.43,160.44,160.41,160.44,378600000.0
2008-02-26 15:13:00,160.44,160.48,160.43,160.455,275800000.0
2008-02-26 15:14:00,160.455,160.455,160.435,160.435,267400000.0
2008-02-26 15:15:00,160.445,160.46,160.43,160.43,361400000.0
2008-02-26 15:16:00,160.43,160.445,160.43,160.43,371800000.0
2008-02-26 15:17:00,160.43,160.46,160.43,160.44,437900000.0
2008-02-26 15:18:00,160.44,160.455,160.425,160.44,436600000.0
2008-02-26 15:19:00,160.445,160.45,160.425,160.43,462000000.0
2008-02-26 15:20:00,160.43,160.44,160.395,160.44,1091200000.0
2008-02-26 15:21:00,160.44,160.445,160.405,160.41,350700001.0
2008-02-26 15:22:00,160.41,160.43,160.4,160.415,354500000.0
2008-02-26 15:23:00,160.42,160.43,160.4,160.405,362500000.0
2008-02-26 15:24:00,160.405,160.425,160.395,160.395,319000000.0
2008-02-26 15:25:00,160.395,160.44,160.395,160.415,822300004.0
2008-02-26 15:26:00,160.415,160.435,160.41,160.43,671699999.0
2008-02-26 15:27:00,160.43,160.43,160.405,160.405,660700005.0
2008-02-26 15:28:00,160.405,160.435,160.395,160.435,1384200008.0
2008-02-26 15:29:00,160.435,160.435,160.39,160.405,590900000.0
2008-02-26 15:30:00,160.4,160.425,160.25,160.36,443700000.0
2008-02-26 15:31:00,160.365,160.405,160.325,160.405,871400003.0
2008-02-26 15:32:00,160.405,160.455,160.385,160.445,1007200003.0
2008-02-26 15:33:00,160.445,160.45,160.385,160.395,773700002.0
2008-02-26 15:34:00,160.395,160.44,160.35,160.355,757300001.0
2008-02-26 15:35:00,160.355,160.405,160.335,160.38,806100004.0
2008-02-26 15:36:00,160.375,160.415,160.36,160.405,584000002.0
2008-02-26 15:37:00,160.405,160.435,160.4,160.425,370700000.0
2008-02-26 15:38:00,160.425,160.445,160.395,160.42,1452100001.0
2008-02-26 15:39:00,160.415,160.445,160.375,160.375,1901299992.0
2008-02-26 15:40:00,160.365,160.425,160.335,160.405,1845500000.0
2008-02-26 15:41:00,160.405,160.445,160.385,160.42,652099995.0
2008-02-26 15:42:00,160.42,160.435,160.37,160.41,742400004.0
2008-02-26 15:43:00,160.41,160.415,160.36,160.36,418300000.0
2008-02-26 15:44:00,160.36,160.42,160.36,160.41,696400000.0
2008-02-26 15:45:00,160.41,160.42,160.365,160.365,944500002.0
2008-02-26 15:46:00,160.365,160.39,160.345,160.36,1181000000.0
2008-02-26 15:47:00,160.36,160.36,160.325,160.345,548300000.0
2008-02-26 15:48:00,160.345,160.355,160.335,160.35,532000001.0
2008-02-26 15:49:00,160.35,160.37,160.335,160.355,949200002.0
2008-02-26 15:50:00,160.355,160.365,160.335,160.365,1243599999.0
2008-02-26 15:51:00,160.36,160.405,160.345,160.395,1161999997.0
2008-02-26 15:52:00,160.39,160.41,160.375,160.38,700000000.0
2008-02-26 15:53:00,160.375,160.375,160.31,160.315,596300000.0
2008-02-26 15:54:00,160.315,160.335,160.295,160.305,675900000.0
2008-02-26 15:55:00,160.31,160.335,160.3,160.31,696199999.0
2008-02-26 15:56:00,160.31,160.325,160.29,160.315,366600000.0
2008-02-26 15:57:00,160.315,160.33,160.305,160.33,1088600000.0
2008-02-26 15:58:00,160.33,160.33,160.315,160.32,523700000.0
2008-02-26 15:59:00,160.32,160.32,160.28,160.3,632500000.0
2008-02-26 16:00:00,160.3,160.385,160.3,160.36,699499999.0
2008-02-26 16:01:00,160.365,160.375,160.32,160.325,467600000.0
2008-02-26 16:02:00,160.32,160.345,160.32,160.335,778900000.0
2008-02-26 16:03:00,160.33,160.33,160.27,160.28,431200000.0
2008-02-26 16:04:00,160.275,160.29,160.245,160.255,725000000.0
2008-02-26 16:05:00,160.255,160.26,160.215,160.24,755300000.0
2008-02-26 16:06:00,160.24,160.26,160.23,160.235,512900000.0
2008-02-26 16:07:00,160.235,160.235,160.21,160.22,1116200000.0
2008-02-26 16:08:00,160.225,160.24,160.21,160.23,526999998.0
2008-02-26 16:09:00,160.23,160.235,160.21,160.23,550900000.0
2008-02-26 16:10:00,160.22,160.23,160.195,160.215,243500000.0
2008-02-26 16:11:00,160.21,160.235,160.185,160.19,304300000.0
2008-02-26 16:12:00,160.19,160.205,160.16,160.19,924600000.0
2008-02-26 16:13:00,160.185,160.2,160.155,160.185,979200000.0
2008-02-26 16:14:00,160.185,160.195,160.165,160.19,576100000.0
2008-02-26 16:15:00,160.19,160.2,160.175,160.185,397800000.0
2008-02-26 16:16:00,160.185,160.19,160.135,160.15,600700000.0
2008-02-26 16:17:00,160.15,160.175,160.15,160.155,773300001.0
2008-02-26 16:18:00,160.16,160.18,160.145,160.18,620000000.0
2008-02-26 16:19:00,160.18,160.195,160.165,160.18,507700000.0
2008-02-26 16:20:00,160.175,160.21,160.17,160.19,274200000.0
2008-02-26 16:21:00,160.19,160.21,160.18,160.185,437600000.0
2008-02-26 16:22:00,160.18,160.225,160.17,160.22,494200000.0
2008-02-26 16:23:00,160.22,160.24,160.22,160.22,516900000.0
2008-02-26 16:24:00,160.22,160.225,160.21,160.225,233800000.0
2008-02-26 16:25:00,160.23,160.28,160.22,160.255,613800000.0
2008-02-26 16:26:00,160.255,160.275,160.19,160.195,387100000.0
2008-02-26 16:27:00,160.195,160.235,160.175,160.225,814800000.0
2008-02-26 16:28:00,160.225,160.225,160.195,160.195,740800000.0
2008-02-26 16:29:00,160.195,160.22,160.185,160.195,661800000.0
2008-02-26 16:30:00,160.195,160.22,160.175,160.2,569099999.0
2008-02-26 16:31:00,160.2,160.21,160.16,160.165,606100000.0
2008-02-26 16:32:00,160.165,160.205,160.155,160.19,598400000.0
2008-02-26 16:33:00,160.19,160.21,160.18,160.2,313300000.0
2008-02-26 16:34:00,160.25,160.25,160.21,160.235,382200000.0
2008-02-26 16:35:00,160.235,160.245,160.185,160.215,377000000.0
2008-02-26 16:36:00,160.21,160.22,160.175,160.18,263600000.0
2008-02-26 16:37:00,160.17,160.21,160.145,160.21,325700000.0
2008-02-26 16:38:00,160.21,160.21,160.165,160.18,417900000.0
2008-02-26 16:39:00,160.19,160.22,160.18,160.2,542800000.0
2008-02-26 16:40:00,160.2,160.27,160.2,160.245,473700000.0
2008-02-26 16:41:00,160.245,160.26,160.23,160.255,316500000.0
2008-02-26 16:42:00,160.255,160.26,160.195,160.21,360300000.0
2008-02-26 16:43:00,160.21,160.245,160.205,160.24,274900000.0
2008-02-26 16:44:00,160.24,160.25,160.225,160.245,290500000.0
2008-02-26 16:45:00,160.245,160.31,160.24,160.3,457800000.0
2008-02-26 16:46:00,160.3,160.3,160.265,160.27,416000000.0
2008-02-26 16:47:00,160.265,160.275,160.205,160.21,389100000.0
2008-02-26 16:48:00,160.21,160.215,160.18,160.195,546000000.0
2008-02-26 16:49:00,160.195,160.195,160.165,160.19,702599996.0
2008-02-26 16:50:00,160.19,160.21,160.19,160.19,604900000.0
2008-02-26 16:51:00,160.19,160.19,160.12,160.15,664599994.0
2008-02-26 16:52:00,160.15,160.175,160.135,160.155,976799997.0
2008-02-26 16:53:00,160.155,160.18,160.155,160.18,823800001.0
2008-02-26 16:54:00,160.18,160.225,160.18,160.19,487000000.0
2008-02-26 16:55:00,160.19,160.19,160.155,160.175,510800000.0
2008-02-26 16:56:00,160.17,160.19,160.165,160.175,500899999.0
2008-02-26 16:57:00,160.18,160.21,160.16,160.21,675900000.0
2008-02-26 16:58:00,160.21,160.23,160.185,160.2,423000000.0
2008-02-26 16:59:00,160.2,160.225,160.195,160.195,729600000.0
2008-02-26 17:00:00,160.195,160.195,159.985,159.985,1277040010.0
2008-02-26 17:01:00,159.99,160.1,159.99,160.065,316700000.0
2008-02-26 17:02:00,160.07,160.095,160.03,160.07,473200000.0
2008-02-26 17:03:00,160.07,160.115,160.02,160.115,321270000.0
2008-02-26 17:04:00,160.12,160.15,160.1,160.135,325700000.0
2008-02-26 17:05:00,160.13,160.165,160.11,160.13,403989999.0
2008-02-26 17:06:00,160.13,160.215,160.12,160.215,624240001.0
2008-02-26 17:07:00,160.215,160.275,160.215,160.25,376620000.0
2008-02-26 17:08:00,160.255,160.255,160.2,160.21,486880000.0
2008-02-26 17:09:00,160.21,160.32,160.21,160.29,228400000.0
2008-02-26 17:10:00,160.285,160.325,160.275,160.28,319200000.0
2008-02-26 17:11:00,160.28,160.33,160.27,160.32,311100000.0
2008-02-26 17:12:00,160.32,160.33,160.26,160.28,308100000.0
2008-02-26 17:13:00,160.28,160.345,160.28,160.325,257300000.0
2008-02-26 17:14:00,160.33,160.33,160.26,160.27,243000000.0
2008-02-26 17:15:00,160.27,160.3,160.22,160.295,374700000.0
2008-02-26 17:16:00,160.295,160.34,160.265,160.32,421500000.0
2008-02-26 17:17:00,160.32,160.355,160.29,160.35,303400000.0
2008-02-26 17:18:00,160.35,160.38,160.29,160.305,351100000.0
2008-02-26 17:19:00,160.305,160.305,160.26,160.275,360100000.0
2008-02-26 17:20:00,160.275,160.28,160.23,160.23,375400000.0
2008-02-26 17:21:00,160.23,160.23,160.18,160.2,406000000.0
2008-02-26 17:22:00,160.205,160.21,160.185,160.2,323200000.0
2008-02-26 17:23:00,160.2,160.26,160.185,160.24,238100000.0
2008-02-26 17:24:00,160.24,160.27,160.235,160.235,285500000.0
2008-02-26 17:25:00,160.235,160.235,160.145,160.18,969300000.0
2008-02-26 17:26:00,160.175,160.215,160.165,160.175,766699999.0
2008-02-26 17:27:00,160.175,160.19,160.15,160.165,484600000.0
2008-02-26 17:28:00,160.165,160.195,160.155,160.175,718800000.0
2008-02-26 17:29:00,160.175,160.255,160.175,160.235,399700004.0
2008-02-26 17:30:00,160.235,160.235,160.16,160.21,436899999.0
2008-02-26 17:31:00,160.21,160.24,160.21,160.225,378500000.0
2008-02-26 17:32:00,160.225,160.225,160.17,160.18,411100001.0
2008-02-26 17:33:00,160.18,160.27,160.18,160.235,560400000.0
2008-02-26 17:34:00,160.235,160.29,160.22,160.265,443950000.0
2008-02-26 17:35:00,160.265,160.265,160.2,160.235,318800000.0
2008-02-26 17:36:00,160.235,160.235,160.175,160.215,261400000.0
2008-02-26 17:37:00,160.21,160.22,160.15,160.18,535900000.0
2008-02-26 17:38:00,160.18,160.2,160.165,160.175,312600000.0
2008-02-26 17:39:00,160.175,160.21,160.17,160.17,374100000.0
2008-02-26 17:40:00,160.17,160.18,160.11,160.12,272400000.0
2008-02-26 17:41:00,160.12,160.13,160.07,160.105,206650000.0
2008-02-26 17:42:00,160.105,160.12,160.095,160.1,360300000.0
2008-02-26 17:43:00,160.1,160.155,160.09,160.135,266500000.0
2008-02-26 17:44:00,160.135,160.18,160.13,160.16,655499997.0
2008-02-26 17:45:00,160.16,160.18,160.13,160.15,359099999.0
2008-02-26 17:46:00,160.15,160.205,160.15,160.195,572900001.0
2008-02-26 17:47:00,160.195,160.195,160.13,160.13,686000000.0
2008-02-26 17:48:00,160.13,160.175,160.11,160.16,700400000.0
2008-02-26 17:49:00,160.16,160.21,160.15,160.19,240800000.0
2008-02-26 17:50:00,160.19,160.19,160.135,160.135,334900000.0
2008-02-26 17:51:00,160.135,160.15,160.115,160.15,380300000.0
2008-02-26 17:52:00,160.15,160.245,160.15,160.245,381900000.0
2008-02-26 17:53:00,160.25,160.26,160.195,160.255,408600000.0
2008-02-26 17:54:00,160.255,160.32,160.225,160.275,258100000.0
2008-02-26 17:55:00,160.27,160.31,160.27,160.28,467800001.0
2008-02-26 17:56:00,160.28,160.28,160.21,160.25,508100000.0
2008-02-26 17:57:00,160.245,160.26,160.21,160.225,414100000.0
2008-02-26 17:58:00,160.22,160.27,160.215,160.255,292600000.0
2008-02-26 17:59:00,160.255,160.265,160.195,160.21,336899999.0
2008-02-26 18:00:00,160.22,160.24,160.17,160.22,424100000.0
2008-02-26 18:01:00,160.22,160.29,160.215,160.28,433600000.0
2008-02-26 18:02:00,160.28,160.31,160.275,160.28,435800000.0
2008-02-26 18:03:00,160.28,160.3,160.21,160.25,421700000.0
2008-02-26 18:04:00,160.245,160.29,160.245,160.29,356200001.0
2008-02-26 18:05:00,160.295,160.365,160.295,160.35,462999999.0
2008-02-26 18:06:00,160.35,160.355,160.305,160.305,405400000.0
2008-02-26 18:07:00,160.305,160.355,160.295,160.3,349300000.0
2008-02-26 18:08:00,160.3,160.3,160.25,160.27,259900000.0
2008-02-26 18:09:00,160.27,160.29,160.25,160.26,413500000.0
2008-02-26 18:10:00,160.26,160.275,160.23,160.27,521100000.0
2008-02-26 18:11:00,160.27,160.3,160.215,160.24,451699998.0
2008-02-26 18:12:00,160.24,160.28,160.24,160.265,580900000.0
2008-02-26 18:13:00,160.265,160.295,160.225,160.225,564200000.0
2008-02-26 18:14:00,160.22,160.25,160.205,160.21,373800000.0
2008-02-26 18:15:00,160.21,160.25,160.19,160.2,182400000.0
2008-02-26 18:16:00,160.21,160.225,160.19,160.225,341700000.0
2008-02-26 18:17:00,160.225,160.245,160.2,160.2,361799999.0
2008-02-26 18:18:00,160.2,160.225,160.15,160.15,456500000.0
2008-02-26 18:19:00,160.15,160.22,160.12,160.195,418600000.0
2008-02-26 18:20:00,160.195,160.225,160.18,160.22,300800000.0
2008-02-26 18:21:00,160.215,160.24,160.195,160.24,405600000.0
2008-02-26 18:22:00,160.24,160.255,160.2,160.21,515500000.0
2008-02-26 18:23:00,160.21,160.225,160.195,160.225,784700000.0
2008-02-26 18:24:00,160.225,160.25,160.2,160.25,277900000.0
2008-02-26 18:25:00,160.25,160.275,160.245,160.27,438200000.0
2008-02-26 18:26:00,160.26,160.27,160.205,160.22,372600000.0
2008-02-26 18:27:00,160.23,160.255,160.185,160.23,375900000.0
2008-02-26 18:28:00,160.235,160.25,160.225,160.24,461200000.0
2008-02-26 18:29:00,160.24,160.25,160.2,160.21,341000000.0
2008-02-26 18:30:00,160.205,160.22,160.18,160.195,413000000.0
2008-02-26 18:31:00,160.195,160.24,160.15,160.18,445900000.0
2008-02-26 18:32:00,160.18,160.225,160.165,160.215,671700000.0
2008-02-26 18:33:00,160.215,160.29,160.215,160.29,784200000.0
2008-02-26 18:34:00,160.29,160.305,160.26,160.3,632349999.0
2008-02-26 18:35:00,160.3,160.35,160.27,160.345,548000000.0
2008-02-26 18:36:00,160.345,160.4,160.32,160.32,398800000.0
2008-02-26 18:37:00,160.32,160.33,160.3,160.32,347900000.0
2008-02-26 18:38:00,160.32,160.34,160.31,160.335,265800000.0
2008-02-26 18:39:00,160.335,160.34,160.32,160.335,376500000.0
2008-02-26 18:40:00,160.34,160.34,160.32,160.32,444600000.0
2008-02-26 18:41:00,160.32,160.325,160.28,160.29,304200000.0
2008-02-26 18:42:00,160.29,160.295,160.27,160.29,296200000.0
2008-02-26 18:43:00,160.29,160.315,160.29,160.3,289300000.0
2008-02-26 18:44:00,160.3,160.32,160.29,160.3,384950000.0
2008-02-26 18:45:00,160.3,160.31,160.285,160.3,205000000.0
2008-02-26 18:46:00,160.3,160.35,160.29,160.33,283800000.0
2008-02-26 18:47:00,160.33,160.35,160.32,160.34,282700000.0
2008-02-26 18:48:00,160.34,160.39,160.33,160.36,412200000.0
2008-02-26 18:49:00,160.37,160.43,160.35,160.375,364700000.0
2008-02-26 18:50:00,160.375,160.385,160.33,160.38,287900000.0
2008-02-26 18:51:00,160.38,160.38,160.335,160.35,359200000.0
2008-02-26 18:52:00,160.355,160.36,160.31,160.345,278700000.0
2008-02-26 18:53:00,160.335,160.35,160.32,160.33,291500000.0
2008-02-26 18:54:00,160.33,160.35,160.32,160.32,329600000.0
2008-02-26 18:55:00,160.32,160.32,160.3,160.305,345600000.0
2008-02-26 18:56:00,160.305,160.36,160.305,160.32,647800000.0
2008-02-26 18:57:00,160.32,160.355,160.305,160.345,541200000.0
2008-02-26 18:58:00,160.345,160.385,160.345,160.375,428642101.0
2008-02-26 18:59:00,160.375,160.4,160.36,160.395,604400000.0
2008-02-26 19:00:00,160.395,160.44,160.37,160.41,316111884.0
2008-02-26 19:01:00,160.41,160.41,160.375,160.39,447900000.0
2008-02-26 19:02:00,160.385,160.385,160.34,160.365,260900000.0
2008-02-26 19:03:00,160.365,160.395,160.355,160.395,468299999.0
2008-02-26 19:04:00,160.4,160.415,160.385,160.415,1252400000.0
2008-02-26 19:05:00,160.415,160.435,160.375,160.38,709900000.0
2008-02-26 19:06:00,160.38,160.415,160.355,160.37,347800000.0
2008-02-26 19:07:00,160.37,160.41,160.35,160.41,608800000.0
2008-02-26 19:08:00,160.41,160.435,160.375,160.375,603400001.0
2008-02-26 19:09:00,160.385,160.405,160.375,160.405,362800000.0
2008-02-26 19:10:00,160.405,160.44,160.395,160.43,246000000.0
2008-02-26 19:11:00,160.425,160.475,160.415,160.415,371000000.0
2008-02-26 19:12:00,160.415,160.435,160.38,160.385,300500000.0
2008-02-26 19:13:00,160.385,160.41,160.38,160.4,350899999.0
2008-02-26 19:14:00,160.4,160.41,160.33,160.34,224500000.0
2008-02-26 19:15:00,160.34,160.35,160.275,160.28,209900000.0
2008-02-26 19:16:00,160.28,160.375,160.28,160.365,495700000.0
2008-02-26 19:17:00,160.365,160.415,160.365,160.415,391100000.0
2008-02-26 19:18:00,160.42,160.43,160.395,160.405,299500000.0
2008-02-26 19:19:00,160.405,160.45,160.4,160.45,239600000.0
2008-02-26 19:20:00,160.45,160.475,160.44,160.455,305800000.0
2008-02-26 19:21:00,160.455,160.52,160.455,160.505,217000000.0
2008-02-26 19:22:00,160.5,160.52,160.465,160.465,228700000.0
2008-02-26 19:23:00,160.465,160.52,160.46,160.51,190800000.0
2008-02-26 19:24:00,160.51,160.51,160.435,160.465,462100000.0
2008-02-26 19:25:00,160.465,160.47,160.44,160.45,281400000.0
2008-02-26 19:26:00,160.45,160.46,160.41,160.41,213200000.0
2008-02-26 19:27:00,160.4,160.41,160.38,160.38,185300000.0
2008-02-26 19:28:00,160.38,160.405,160.37,160.4,528400000.0
2008-02-26 19:29:00,160.4,160.4,160.35,160.355,342600000.0
2008-02-26 19:30:00,160.36,160.385,160.355,160.37,244850000.0
2008-02-26 19:31:00,160.37,160.39,160.36,160.37,283500000.0
2008-02-26 19:32:00,160.37,160.375,160.325,160.375,258500000.0
2008-02-26 19:33:00,160.37,160.405,160.355,160.37,374800000.0
2008-02-26 19:34:00,160.37,160.41,160.365,160.385,368700000.0
2008-02-26 19:35:00,160.38,160.435,160.38,160.435,245900000.0
2008-02-26 19:36:00,160.435,160.45,160.415,160.435,262900000.0
2008-02-26 19:37:00,160.435,160.44,160.415,160.415,816600000.0
2008-02-26 19:38:00,160.415,160.43,160.41,160.41,364600000.0
2008-02-26 19:39:00,160.41,160.42,160.365,160.415,311200000.0
2008-02-26 19:40:00,160.415,160.445,160.4,160.43,246100000.0
2008-02-26 19:41:00,160.43,160.455,160.32,160.335,341600000.0
2008-02-26 19:42:00,160.335,160.355,160.31,160.315,367800001.0
2008-02-26 19:43:00,160.315,160.34,160.25,160.3,505700000.0
2008-02-26 19:44:00,160.3,160.34,160.265,160.335,314100000.0
2008-02-26 19:45:00,160.335,160.34,160.235,160.26,316500000.0
2008-02-26 19:46:00,160.26,160.31,160.255,160.31,382500000.0
2008-02-26 19:47:00,160.3,160.335,160.28,160.33,222800000.0
2008-02-26 19:48:00,160.33,160.35,160.315,160.315,225500000.0
2008-02-26 19:49:00,160.315,160.345,160.315,160.345,260200000.0
2008-02-26 19:50:00,160.345,160.41,160.34,160.38,683700000.0
2008-02-26 19:51:00,160.375,160.375,160.3,160.3,993200000.0
2008-02-26 19:52:00,160.3,160.34,160.26,160.26,381200000.0
2008-02-26 19:53:00,160.26,160.27,160.215,160.245,909900000.0
2008-02-26 19:54:00,160.245,160.285,160.235,160.27,386100000.0
2008-02-26 19:55:00,160.27,160.27,160.22,160.235,177400000.0
2008-02-26 19:56:00,160.235,160.28,160.22,160.27,221700000.0
2008-02-26 19:57:00,160.27,160.3,160.27,160.29,222300000.0
2008-02-26 19:58:00,160.29,160.31,160.28,160.31,164900000.0
2008-02-26 19:59:00,160.31,160.33,160.3,160.32,166800000.0
2008-02-26 20:00:00,160.32,160.38,160.32,160.38,203800000.0
2008-02-26 20:01:00,160.38,160.385,160.355,160.375,269900000.0
2008-02-26 20:02:00,160.375,160.405,160.37,160.4,217700000.0
2008-02-26 20:03:00,160.41,160.445,160.38,160.395,223700000.0
2008-02-26 20:04:00,160.395,160.41,160.38,160.4,193300000.0
2008-02-26 20:05:00,160.4,160.42,160.4,160.4,341600000.0
2008-02-26 20:06:00,160.405,160.42,160.36,160.36,314300000.0
2008-02-26 20:07:00,160.36,160.36,160.35,160.36,276900000.0
2008-02-26 20:08:00,160.36,160.37,160.355,160.355,355000000.0
2008-02-26 20:09:00,160.355,160.37,160.34,160.345,536000000.0
2008-02-26 20:10:00,160.345,160.365,160.325,160.35,323600000.0
2008-02-26 20:11:00,160.35,160.36,160.28,160.28,235800000.0
2008-02-26 20:12:00,160.28,160.3,160.28,160.295,342700000.0
2008-02-26 20:13:00,160.295,160.3,160.23,160.23,721400000.0
2008-02-26 20:14:00,160.23,160.26,160.22,160.26,554600000.0
2008-02-26 20:15:00,160.26,160.305,160.26,160.285,799700001.0
2008-02-26 20:16:00,160.285,160.3,160.285,160.3,415500000.0
2008-02-26 20:17:00,160.3,160.315,160.295,160.305,519100000.0
2008-02-26 20:18:00,160.305,160.315,160.295,160.315,614800000.0
2008-02-26 20:19:00,160.315,160.35,160.295,160.35,291000000.0
2008-02-26 20:20:00,160.35,160.37,160.31,160.31,241200000.0
2008-02-26 20:21:00,160.315,160.315,160.295,160.3,388300000.0
2008-02-26 20:22:00,160.3,160.395,160.295,160.38,260700000.0
2008-02-26 20:23:00,160.375,160.44,160.375,160.42,237200000.0
2008-02-26 20:24:00,160.42,160.46,160.355,160.355,223900000.0
2008-02-26 20:25:00,160.35,160.35,160.185,160.19,309000000.0
2008-02-26 20:26:00,160.19,160.245,160.185,160.215,442000000.0
2008-02-26 20:27:00,160.22,160.225,160.17,160.185,528100000.0
2008-02-26 20:28:00,160.185,160.225,160.16,160.215,576400000.0
2008-02-26 20:29:00,160.215,160.24,160.185,160.24,621800000.0
2008-02-26 20:30:00,160.235,160.275,160.225,160.26,539500000.0
2008-02-26 20:31:00,160.26,160.305,160.25,160.305,370700000.0
2008-02-26 20:32:00,160.305,160.305,160.28,160.285,467100000.0
2008-02-26 20:33:00,160.285,160.32,160.225,160.315,642700000.0
2008-02-26 20:34:00,160.315,160.375,160.31,160.325,699500000.0
2008-02-26 20:35:00,160.325,160.365,160.305,160.31,380900000.0
2008-02-26 20:36:00,160.31,160.31,160.26,160.275,248500000.0
2008-02-26 20:37:00,160.27,160.275,160.25,160.25,244500000.0
2008-02-26 20:38:00,160.25,160.255,160.24,160.245,279200000.0
2008-02-26 20:39:00,160.245,160.3,160.235,160.265,496100000.0
2008-02-26 20:40:00,160.265,160.3,160.24,160.285,539700000.0
2008-02-26 20:41:00,160.285,160.315,160.25,160.305,721800000.0
2008-02-26 20:42:00,160.315,160.315,160.28,160.29,649300000.0
2008-02-26 20:43:00,160.29,160.295,160.27,160.275,353100000.0
2008-02-26 20:44:00,160.275,160.29,160.27,160.27,709200000.0
2008-02-26 20:45:00,160.27,160.27,160.19,160.225,1218800002.0
2008-02-26 20:46:00,160.225,160.26,160.22,160.26,395800000.0
2008-02-26 20:47:00,160.26,160.275,160.25,160.26,331000000.0
2008-02-26 20:48:00,160.26,160.26,160.2,160.215,483000000.0
2008-02-26 20:49:00,160.215,160.24,160.2,160.205,839700000.0
2008-02-26 20:50:00,160.205,160.235,160.19,160.225,1073500000.0
2008-02-26 20:51:00,160.225,160.255,160.195,160.245,680299999.0
2008-02-26 20:52:00,160.24,160.245,160.205,160.215,296800000.0
2008-02-26 20:53:00,160.215,160.235,160.21,160.22,293800000.0
2008-02-26 20:54:00,160.22,160.26,160.22,160.25,420300000.0
2008-02-26 20:55:00,160.25,160.26,160.24,160.24,541600000.0
2008-02-26 20:56:00,160.24,160.26,160.24,160.26,465000000.0
2008-02-26 20:57:00,160.26,160.27,160.235,160.265,212800000.0
2008-02-26 20:58:00,160.265,160.27,160.225,160.225,527600000.0
2008-02-26 20:59:00,160.225,160.225,160.18,160.18,407200000.0
2008-02-26 21:00:00,160.18,160.21,160.165,160.195,390900000.0
2008-02-26 21:01:00,160.195,160.195,160.115,160.115,1145199998.0
2008-02-26 21:02:00,160.115,160.165,160.115,160.15,963600003.0
2008-02-26 21:03:00,160.15,160.22,160.15,160.22,577500000.0
2008-02-26 21:04:00,160.22,160.245,160.22,160.225,676500000.0
2008-02-26 21:05:00,160.225,160.23,160.22,160.22,549600000.0
2008-02-26 21:06:00,160.22,160.25,160.22,160.235,485200000.0
2008-02-26 21:07:00,160.235,160.25,160.22,160.22,332500000.0
2008-02-26 21:08:00,160.22,160.22,160.215,160.215,309300000.0
2008-02-26 21:09:00,160.215,160.215,160.185,160.2,556600000.0
2008-02-26 21:10:00,160.2,160.235,160.195,160.195,420800000.0
2008-02-26 21:11:00,160.195,160.22,160.195,160.205,332000000.0
2008-02-26 21:12:00,160.205,160.205,160.185,160.2,249200000.0
2008-02-26 21:13:00,160.2,160.225,160.195,160.215,279200000.0
2008-02-26 21:14:00,160.215,160.245,160.21,160.22,247700000.0
2008-02-26 21:15:00,160.225,160.225,160.205,160.22,340700000.0
2008-02-26 21:16:00,160.22,160.255,160.215,160.24,340200000.0
2008-02-26 21:17:00,160.24,160.24,160.225,160.235,299100000.0
2008-02-26 21:18:00,160.235,160.24,160.205,160.225,314800000.0
2008-02-26 21:19:00,160.225,160.225,160.21,160.21,266700000.0
2008-02-26 21:20:00,160.215,160.225,160.21,160.22,377600000.0
2008-02-26 21:21:00,160.215,160.22,160.205,160.22,306000000.0
2008-02-26 21:22:00,160.22,160.27,160.215,160.27,604200000.0
2008-02-26 21:23:00,160.27,160.275,160.25,160.25,335800000.0
2008-02-26 21:24:00,160.25,160.305,160.25,160.29,233100000.0
2008-02-26 21:25:00,160.29,160.305,160.275,160.295,535600000.0
2008-02-26 21:26:00,160.5,160.52,160.5,160.52,1620800008.0
2008-02-26 21:27:00,160.51,160.55,160.5,160.54,1620800008.0
2008-02-26 21:28:00,160.365,160.375,160.35,160.355,1620800008.0
2008-02-26 21:29:00,160.355,160.36,160.335,160.345,1991700005.0
2008-02-26 21:30:00,160.34,160.38,160.325,160.38,1573599997.0
2008-02-26 21:31:00,160.38,160.415,160.37,160.395,1186300006.0
2008-02-26 21:32:00,160.395,160.425,160.38,160.395,1879300011.0
2008-02-26 21:33:00,160.395,160.41,160.365,160.38,1583500004.0
2008-02-26 21:34:00,160.38,160.41,160.365,160.405,1532700001.0
2008-02-26 21:35:00,160.41,160.47,160.41,160.445,1592500003.0
2008-02-26 21:36:00,160.445,160.465,160.44,160.44,1736000000.0
2008-02-26 21:37:00,160.55,160.55,160.52,160.52,1236600000.0
2008-02-26 21:38:00,160.425,160.445,160.365,160.375,1236600000.0
2008-02-26 21:39:00,160.375,160.39,160.36,160.385,907600000.0
2008-02-26 21:40:00,160.38,160.385,160.37,160.38,1106400000.0
2008-02-26 21:41:00,160.38,160.38,160.335,160.345,1208000000.0
2008-02-26 21:42:00,160.35,160.36,160.31,160.36,726199999.0
2008-02-26 21:43:00,160.36,160.445,160.35,160.43,189100000.0
2008-02-26 21:44:00,160.43,160.545,160.43,160.485,682700000.0
2008-02-26 21:45:00,160.485,160.51,160.425,160.485,403600000.0
2008-02-26 21:46:00,160.485,160.555,160.465,160.545,262200000.0
2008-02-26 21:47:00,160.545,160.585,160.515,160.515,815500000.0
2008-02-26 21:48:00,160.515,160.605,160.505,160.585,469300000.0
2008-02-26 21:49:00,160.585,160.72,160.57,160.705,759499999.0
2008-02-26 21:50:00,160.705,160.705,160.62,160.645,497100000.0
2008-02-26 21:51:00,160.645,160.645,160.605,160.61,302600000.0
2008-02-26 21:52:00,160.605,160.615,160.5,160.5,369400000.0
2008-02-26 21:53:00,160.5,160.51,160.445,160.445,522500000.0
2008-02-26 21:54:00,160.445,160.485,160.425,160.475,527300000.0
2008-02-26 21:55:00,160.48,160.495,160.445,160.445,754999999.0
2008-02-26 21:56:00,160.445,160.485,160.445,160.475,1101999996.0
2008-02-26 21:57:00,160.475,160.545,160.475,160.535,541400000.0
2008-02-26 21:58:00,160.53,160.57,160.53,160.535,432500000.0
2008-02-26 21:59:00,160.535,160.555,160.535,160.535,465000000.0
2008-02-26 22:00:00,160.535,160.535,160.465,160.48,425500000.0
2008-02-26 22:01:00,160.48,160.595,160.48,160.595,293900000.0
2008-02-26 22:02:00,160.595,160.63,160.595,160.63,161700000.0
2008-02-26 22:03:00,160.63,160.63,160.58,160.59,224100001.0
2008-02-26 22:04:00,160.59,160.59,160.555,160.56,193800000.0
2008-02-26 22:05:00,160.56,160.565,160.54,160.55,374500000.0
2008-02-26 22:06:00,160.55,160.56,160.545,160.56,280700000.0
2008-02-26 22:07:00,160.56,160.57,160.55,160.55,201100000.0
2008-02-26 22:08:00,160.55,160.56,160.535,160.535,428600000.0
2008-02-26 22:09:00,160.535,160.54,160.51,160.53,378900000.0
2008-02-26 22:10:00,160.53,160.55,160.525,160.53,740400000.0
2008-02-26 22:11:00,160.53,160.545,160.515,160.525,444400000.0
2008-02-26 22:12:00,160.525,160.54,160.525,160.54,351200000.0
2008-02-26 22:13:00,160.54,160.56,160.535,160.56,424700000.0
2008-02-26 22:14:00,160.56,160.59,160.56,160.58,577700000.0
2008-02-26 22:15:00,160.58,160.58,160.555,160.56,727000000.0
2008-02-26 22:16:00,160.56,160.57,160.52,160.52,184400000.0
2008-02-26 22:17:00,160.52,160.52,160.45,160.455,1288399988.0
2008-02-26 22:18:00,160.46,160.49,160.455,160.46,1219700009.0
2008-02-26 22:19:00,160.455,160.475,160.44,160.47,1367799986.0
2008-02-26 22:20:00,160.47,160.48,160.445,160.465,1476599991.0
2008-02-26 22:21:00,160.46,160.49,160.435,160.475,860300000.0
2008-02-26 22:22:00,160.475,160.49,160.475,160.49,274600000.0
2008-02-26 22:23:00,160.49,160.515,160.47,160.515,546100000.0
2008-02-26 22:24:00,160.515,160.525,160.505,160.52,709600000.0
2008-02-26 22:25:00,160.52,160.52,160.5,160.505,384800000.0
2008-02-26 22:26:00,160.505,160.53,160.505,160.52,509100000.0
2008-02-26 22:27:00,160.52,160.555,160.505,160.54,1182300000.0
2008-02-26 22:28:00,160.54,160.54,160.54,160.54,222000000.0
2008-02-26 22:29:00,160.525,160.585,160.525,160.575,442300000.0
2008-02-26 22:30:00,160.575,160.64,160.575,160.6,320400000.0
2008-02-26 22:31:00,160.6,160.605,160.55,160.575,146100000.0
2008-02-26 22:32:00,160.575,160.575,160.55,160.56,247000000.0
2008-02-26 22:33:00,160.56,160.565,160.54,160.565,282500000.0
2008-02-26 22:34:00,160.565,160.565,160.54,160.54,167200000.0
2008-02-26 22:35:00,160.545,160.555,160.545,160.555,305400000.0
2008-02-26 22:36:00,160.555,160.56,160.54,160.54,233400000.0
2008-02-26 22:37:00,160.54,160.545,160.525,160.53,150400000.0
2008-02-26 22:38:00,160.525,160.535,160.525,160.525,113600000.0
2008-02-26 22:39:00,160.525,160.535,160.52,160.535,143300000.0
2008-02-26 22:40:00,160.54,160.55,160.54,160.54,113800000.0
2008-02-26 22:41:00,160.54,160.545,160.515,160.515,187400000.0
2008-02-26 22:42:00,160.515,160.52,160.505,160.515,464700000.0
2008-02-26 22:43:00,160.515,160.525,160.51,160.52,197700000.0
2008-02-26 22:44:00,160.52,160.54,160.515,160.52,242800002.0
2008-02-26 22:45:00,160.52,160.52,160.495,160.5,200000000.0
2008-02-26 22:46:00,160.5,160.53,160.495,160.52,352800000.0
2008-02-26 22:47:00,160.52,160.52,160.505,160.505,232700000.0
2008-02-26 22:48:00,160.505,160.52,160.505,160.51,241500000.0
2008-02-26 22:49:00,160.51,160.515,160.495,160.505,775800000.0
2008-02-26 22:50:00,160.505,160.525,160.505,160.515,611500000.0
2008-02-26 22:51:00,160.52,160.535,160.515,160.525,1053200000.0
2008-02-26 22:52:00,160.525,160.525,160.515,160.52,753700000.0
2008-02-26 22:53:00,160.52,160.525,160.52,160.52,326900000.0
2008-02-26 22:54:00,160.52,160.53,160.51,160.53,258300000.0
2008-02-26 22:55:00,160.555,160.575,160.555,160.565,35800000.0
2008-02-26 22:56:00,160.565,160.575,160.555,160.565,192300000.0
2008-02-26 22:57:00,160.565,160.575,160.555,160.57,203200000.0
2008-02-26 22:58:00,160.57,160.585,160.57,160.58,205100000.0
2008-02-26 22:59:00,160.58,160.58,160.57,160.575,213700000.0
2008-02-26 23:00:00,160.57,160.58,160.535,160.55,291700000.0
2008-02-26 23:01:00,160.55,160.565,160.55,160.56,129100000.0
2008-02-26 23:02:00,160.56,160.565,160.55,160.56,130100000.0
2008-02-26 23:03:00,160.56,160.565,160.555,160.565,112500000.0
2008-02-26 23:04:00,160.565,160.565,160.565,160.565,111000000.0
2008-02-26 23:05:00,160.565,160.565,160.555,160.565,112000000.0
2008-02-26 23:06:00,160.565,160.57,160.555,160.565,141900000.0
2008-02-26 23:07:00,160.565,160.565,160.56,160.56,200000000.0
2008-02-26 23:08:00,160.56,160.57,160.56,160.565,123200000.0
2008-02-26 23:09:00,160.565,160.59,160.565,160.59,202900000.0
2008-02-26 23:10:00,160.59,160.595,160.56,160.56,214400000.0
2008-02-26 23:11:00,160.56,160.565,160.555,160.555,170600000.0
2008-02-26 23:12:00,160.555,160.57,160.55,160.56,151500000.0
2008-02-26 23:13:00,160.56,160.56,160.56,160.56,112000000.0
2008-02-26 23:14:00,160.56,160.59,160.56,160.58,211000000.0
2008-02-26 23:15:00,160.58,160.59,160.58,160.58,185200000.0
2008-02-26 23:16:00,160.58,160.59,160.58,160.59,139600000.0
2008-02-26 23:17:00,160.59,160.63,160.59,160.63,139500000.0
2008-02-26 23:18:00,160.63,160.68,160.63,160.66,223100000.0
2008-02-26 23:19:00,160.66,160.735,160.655,160.685,141000000.0
2008-02-26 23:20:00,160.685,160.715,160.655,160.665,305400000.0
2008-02-26 23:21:00,160.665,160.69,160.655,160.685,159900000.0
2008-02-26 23:22:00,160.685,160.695,160.685,160.685,132000000.0
2008-02-26 23:23:00,160.685,160.73,160.685,160.725,232600000.0
2008-02-26 23:24:00,160.725,160.735,160.7,160.705,227800000.0
2008-02-26 23:25:00,160.705,160.735,160.705,160.73,251100000.0
2008-02-26 23:26:00,160.725,160.725,160.7,160.705,173600000.0
2008-02-26 23:27:00,160.705,160.72,160.705,160.71,211500000.0
2008-02-26 23:28:00,160.71,160.72,160.705,160.72,219800000.0
2008-02-26 23:29:00,160.72,160.725,160.705,160.715,213100000.0
2008-02-26 23:30:00,160.715,160.72,160.68,160.69,428900000.0
2008-02-26 23:31:00,160.69,160.695,160.645,160.66,196100000.0
2008-02-26 23:32:00,160.66,160.665,160.625,160.64,210100000.0
2008-02-26 23:33:00,160.64,160.69,160.64,160.68,137900000.0
2008-02-26 23:34:00,160.675,160.695,160.665,160.68,138400000.0
2008-02-26 23:35:00,160.68,160.685,160.675,160.675,143500000.0
2008-02-26 23:36:00,160.675,160.705,160.67,160.67,149300000.0
2008-02-26 23:37:00,160.67,160.695,160.66,160.695,233700000.0
2008-02-26 23:38:00,160.69,160.695,160.675,160.69,197200000.0
2008-02-26 23:39:00,160.69,160.705,160.685,160.695,172200000.0
2008-02-26 23:40:00,160.695,160.695,160.675,160.685,114000000.0
2008-02-26 23:41:00,160.69,160.695,160.68,160.685,164400000.0
2008-02-26 23:42:00,160.685,160.685,160.66,160.66,196100000.0
2008-02-26 23:43:00,160.67,160.675,160.66,160.665,201000000.0
2008-02-26 23:44:00,160.665,160.68,160.665,160.67,149100000.0
2008-02-26 23:45:00,160.67,160.67,160.645,160.645,242700000.0
2008-02-26 23:46:00,160.64,160.655,160.615,160.63,234200000.0
2008-02-26 23:47:00,160.625,160.63,160.61,160.61,171700000.0
2008-02-26 23:48:00,160.61,160.615,160.595,160.605,184800000.0
2008-02-26 23:49:00,160.605,160.635,160.605,160.62,134700000.0
2008-02-26 23:50:00,160.635,160.645,160.605,160.625,126200000.0
2008-02-26 23:51:00,160.625,160.64,160.615,160.625,168300000.0
2008-02-26 23:52:00,160.625,160.645,160.62,160.64,195700000.0
2008-02-26 23:53:00,160.64,160.685,160.64,160.65,128800000.0
2008-02-26 23:54:00,160.65,160.66,160.63,160.645,260900000.0
2008-02-26 23:55:00,160.645,160.67,160.645,160.665,151700000.0
2008-02-26 23:56:00,160.665,160.665,160.65,160.65,73400000.0
2008-02-26 23:57:00,160.65,160.66,160.65,160.66,110100000.0
2008-02-26 23:58:00,160.655,160.66,160.65,160.65,242200000.0
2008-02-26 23:59:00,161.08,161.08,161.06,161.08,357000000.0
2008-02-27 00:00:00,160.65,160.65,160.64,160.64,357000000.0
2008-02-27 00:01:00,160.64,160.64,160.6,160.6,287000000.0
2008-02-27 00:02:00,160.6,160.6,160.57,160.58,145400000.0
2008-02-27 00:03:00,160.58,160.6,160.58,160.6,126800000.0
2008-02-27 00:04:00,160.6,160.61,160.59,160.6,125800000.0
2008-02-27 00:05:00,160.6,160.61,160.57,160.6,216900000.0
2008-02-27 00:06:00,160.6,160.615,160.6,160.61,192600000.0
2008-02-27 00:07:00,160.61,160.62,160.61,160.62,152200000.0
2008-02-27 00:08:00,160.62,160.62,160.62,160.62,125400000.0
2008-02-27 00:09:00,160.62,160.64,160.62,160.64,136200000.0
2008-02-27 00:10:00,160.64,160.66,160.64,160.66,116400000.0
2008-02-27 00:11:00,160.66,160.68,160.66,160.66,176900000.0
2008-02-27 00:12:00,160.66,160.68,160.66,160.68,96600000.0
2008-02-27 00:13:00,160.68,160.68,160.675,160.675,91400000.0
2008-02-27 00:14:00,160.675,160.675,160.655,160.66,169800000.0
2008-02-27 00:15:00,160.66,160.675,160.65,160.655,124700000.0
2008-02-27 00:16:00,160.655,160.66,160.655,160.66,255200000.0
2008-02-27 00:17:00,160.66,160.665,160.66,160.665,1215500000.0
2008-02-27 00:18:00,160.665,160.74,160.665,160.74,652700000.0
2008-02-27 00:19:00,160.74,161.1,160.73,161.04,723900000.0
2008-02-27 00:20:00,161.04,161.3,161.04,161.3,849700000.0
2008-02-27 00:21:00,161.34,161.4,161.115,161.2,890000000.0
2008-02-27 00:22:00,161.19,161.3,161.175,161.25,526700000.0
2008-02-27 00:23:00,161.25,161.3,161.18,161.18,1143800000.0
2008-02-27 00:24:00,161.18,161.19,161.16,161.16,1049200000.0
2008-02-27 00:25:00,161.16,161.2,161.12,161.13,1491100000.0
2008-02-27 00:26:00,161.13,161.15,161.12,161.13,1636600000.0
2008-02-27 00:27:00,161.13,161.14,161.11,161.13,2094800000.0
2008-02-27 00:28:00,161.13,161.13,161.05,161.07,559300000.0
2008-02-27 00:29:00,161.07,161.07,160.97,160.99,928900000.0
2008-02-27 00:30:00,160.99,161.04,160.99,160.99,1762400001.0
2008-02-27 00:31:00,160.97,160.98,160.91,160.97,900500001.0
2008-02-27 00:32:00,160.97,160.97,160.91,160.92,1830800005.0
2008-02-27 00:33:00,160.92,160.97,160.91,160.96,1381699999.0
2008-02-27 00:34:00,160.96,160.96,160.92,160.94,1799299999.0
2008-02-27 00:35:00,160.94,160.98,160.94,160.96,2018600000.0
2008-02-27 00:36:00,160.96,160.98,160.91,160.94,1015700000.0
2008-02-27 00:37:00,160.94,160.98,160.92,160.92,737100000.0
2008-02-27 00:38:00,160.92,160.98,160.92,160.97,727600000.0
2008-02-27 00:39:00,160.97,161.0,160.97,161.0,1379800000.0
2008-02-27 00:40:00,161.0,161.0,160.95,160.96,1667200000.0
2008-02-27 00:41:00,160.96,161.0,160.95,161.0,1270300011.0
2008-02-27 00:42:00,161.0,161.0,160.96,160.98,1881700016.0
2008-02-27 00:43:00,160.98,160.98,160.97,160.97,717700000.0
2008-02-27 00:44:00,160.97,160.97,160.95,160.95,1158900000.0
2008-02-27 00:45:00,160.95,161.03,160.95,161.015,1458099998.0
2008-02-27 00:46:00,161.015,161.075,161.01,161.04,935100000.0
2008-02-27 00:47:00,161.04,161.05,161.01,161.01,660500000.0
2008-02-27 00:48:00,161.01,161.09,161.01,161.09,563799999.0
2008-02-27 00:49:00,161.09,161.12,161.085,161.11,868399998.0
2008-02-27 00:50:00,161.11,161.175,161.09,161.13,709500000.0
2008-02-27 00:51:00,161.13,161.17,161.09,161.13,1438100009.0
2008-02-27 00:52:00,161.13,161.14,161.1,161.13,588500001.0
2008-02-27 00:53:00,161.13,161.13,161.09,161.09,615300000.0
2008-02-27 00:54:00,161.09,161.1,161.08,161.1,874900000.0
2008-02-27 00:55:00,161.1,161.1,161.02,161.02,720100000.0
2008-02-27 00:56:00,161.02,161.08,161.02,161.07,951800000.0
2008-02-27 00:57:00,161.07,161.07,161.06,161.06,1141700000.0
2008-02-27 00:58:00,161.06,161.085,161.06,161.07,1173000000.0
2008-02-27 00:59:00,161.07,161.08,161.07,161.08,781300000.0
2008-02-27 01:00:00,161.08,161.13,161.08,161.09,990900000.0
2008-02-27 01:01:00,161.09,161.12,161.04,161.08,951300000.0
2008-02-27 01:02:00,161.08,161.08,160.99,161.03,704599999.0
2008-02-27 01:03:00,161.025,161.06,160.96,161.0,618300000.0
2008-02-27 01:04:00,161.0,161.04,160.99,161.02,741400000.0
2008-02-27 01:05:00,161.02,161.04,160.99,161.0,803200000.0
2008-02-27 01:06:00,161.0,161.03,160.99,161.03,1012400000.0
2008-02-27 01:07:00,161.03,161.06,161.03,161.05,1829800000.0
2008-02-27 01:08:00,161.05,161.07,161.04,161.04,935400000.0
2008-02-27 01:09:00,161.04,161.07,161.04,161.06,1346800000.0
2008-02-27 01:10:00,161.07,161.08,161.06,161.07,1072800000.0
2008-02-27 01:11:00,161.075,161.08,161.065,161.08,623500000.0
2008-02-27 01:12:00,161.08,161.095,161.06,161.08,1317200000.0
2008-02-27 01:13:00,161.08,161.085,161.08,161.08,1258300000.0
2008-02-27 01:14:00,161.08,161.085,161.08,161.085,1723600000.0
2008-02-27 01:15:00,161.085,161.105,161.07,161.09,720200000.0
2008-02-27 01:16:00,161.09,161.13,161.09,161.115,828900000.0
2008-02-27 01:17:00,161.115,161.15,161.1,161.125,712500000.0
2008-02-27 01:18:00,161.13,161.135,161.07,161.09,683800000.0
2008-02-27 01:19:00,161.09,161.11,161.09,161.1,692800000.0
2008-02-27 01:20:00,161.1,161.105,161.08,161.1,301900000.0
2008-02-27 01:21:00,161.1,161.11,161.07,161.095,599700000.0
2008-02-27 01:22:00,161.095,161.14,161.095,161.125,427300000.0
2008-02-27 01:23:00,161.125,161.125,161.1,161.11,647200000.0
2008-02-27 01:24:00,161.11,161.14,161.1,161.12,534300000.0
2008-02-27 01:25:00,161.12,161.12,161.09,161.09,1062700000.0
2008-02-27 01:26:00,161.09,161.09,161.02,161.02,872900000.0
2008-02-27 01:27:00,161.02,161.04,161.0,161.01,1267000000.0
2008-02-27 01:28:00,161.01,161.01,160.9,160.97,700099992.0
2008-02-27 01:29:00,160.97,161.02,160.93,161.02,822200000.0
2008-02-27 01:30:00,161.02,161.035,160.97,160.975,671600000.0
2008-02-27 01:31:00,160.975,160.99,160.945,160.98,503100000.0
2008-02-27 01:32:00,160.98,161.02,160.98,161.01,455300000.0
2008-02-27 01:33:00,161.01,161.02,161.0,161.0,667400000.0
2008-02-27 01:34:00,161.0,161.01,160.92,160.95,871399999.0
2008-02-27 01:35:00,160.95,160.95,160.91,160.92,794700008.0
2008-02-27 01:36:00,160.92,160.94,160.895,160.91,569400000.0
2008-02-27 01:37:00,160.91,160.95,160.87,160.87,949300003.0
2008-02-27 01:38:00,160.87,160.91,160.87,160.9,1142100008.0
2008-02-27 01:39:00,160.9,160.91,160.88,160.9,1010100000.0
2008-02-27 01:40:00,160.9,160.91,160.88,160.91,1528300006.0
2008-02-27 01:41:00,160.91,160.93,160.895,160.92,659800001.0
2008-02-27 01:42:00,160.92,160.93,160.88,160.925,1554299999.0
2008-02-27 01:43:00,160.925,160.96,160.92,160.95,1216800000.0
2008-02-27 01:44:00,160.95,161.0,160.94,160.98,1357900020.0
2008-02-27 01:45:00,160.98,160.99,160.96,160.96,926199999.0
2008-02-27 01:46:00,160.96,160.96,160.88,160.9,1267500000.0
2008-02-27 01:47:00,160.9,160.905,160.88,160.89,695399999.0
2008-02-27 01:48:00,160.89,160.905,160.885,160.9,695200000.0
2008-02-27 01:49:00,160.9,160.935,160.885,160.89,553400000.0
2008-02-27 01:50:00,160.89,160.93,160.885,160.925,1185499999.0
2008-02-27 01:51:00,160.93,160.97,160.92,160.95,715300000.0
2008-02-27 01:52:00,160.95,160.96,160.94,160.95,650200001.0
2008-02-27 01:53:00,160.95,160.98,160.94,160.95,1214199998.0
2008-02-27 01:54:00,160.95,160.97,160.94,160.965,1326799998.0
2008-02-27 01:55:00,160.965,160.985,160.965,160.965,838600000.0
2008-02-27 01:56:00,160.99,160.99,160.945,160.96,1259199986.0
2008-02-27 01:57:00,160.96,160.98,160.96,160.97,839900000.0
2008-02-27 01:58:00,160.97,160.985,160.97,160.985,1417100000.0
2008-02-27 01:59:00,160.985,161.04,160.98,161.04,1630000008.0
2008-02-27 02:00:00,161.04,161.04,160.98,160.98,692600000.0
2008-02-27 02:01:00,160.98,160.99,160.96,160.97,1025700000.0
2008-02-27 02:02:00,160.97,160.99,160.94,160.99,502500000.0
2008-02-27 02:03:00,160.99,160.99,160.96,160.99,1204700000.0
2008-02-27 02:04:00,160.99,161.0,160.97,160.99,815800000.0
2008-02-27 02:05:00,160.99,161.03,160.99,161.03,804200000.0
2008-02-27 02:06:00,161.03,161.03,160.955,160.955,802400000.0
2008-02-27 02:07:00,160.955,160.96,160.95,160.96,817600000.0
2008-02-27 02:08:00,160.96,160.96,160.92,160.93,1173099998.0
2008-02-27 02:09:00,160.93,160.93,160.88,160.92,1558999998.0
2008-02-27 02:10:00,160.92,160.94,160.895,160.915,1103499993.0
2008-02-27 02:11:00,160.915,160.93,160.91,160.93,1748999999.0
2008-02-27 02:12:00,160.93,160.93,160.92,160.92,1467900000.0
2008-02-27 02:13:00,160.92,160.94,160.92,160.935,1682699987.0
2008-02-27 02:14:00,160.935,160.94,160.92,160.92,631700000.0
2008-02-27 02:15:00,160.92,160.935,160.92,160.92,818400000.0
2008-02-27 02:16:00,160.92,160.94,160.9,160.9,758800000.0
2008-02-27 02:17:00,160.83,160.86,160.82,160.86,1816000003.0
2008-02-27 02:18:00,160.9,160.92,160.885,160.89,1816000003.0
2008-02-27 02:19:00,160.89,160.9,160.87,160.87,1490300005.0
2008-02-27 02:20:00,160.87,160.87,160.8,160.83,1892800001.0
2008-02-27 02:21:00,160.83,160.86,160.83,160.86,1508600011.0
2008-02-27 02:22:00,160.86,160.86,160.84,160.845,581800000.0
2008-02-27 02:23:00,160.84,160.87,160.84,160.865,1517399990.0
2008-02-27 02:24:00,160.865,160.91,160.865,160.9,1476799998.0
2008-02-27 02:25:00,160.9,160.9,160.86,160.865,1375699988.0
2008-02-27 02:26:00,160.865,160.895,160.865,160.88,1806100000.0
2008-02-27 02:27:00,160.88,160.92,160.88,160.9,1359500007.0
2008-02-27 02:28:00,160.8,160.82,160.8,160.82,1334600000.0
2008-02-27 02:29:00,160.81,160.82,160.78,160.78,1334600000.0
2008-02-27 02:30:00,160.875,160.89,160.865,160.88,1334600000.0
2008-02-27 02:31:00,160.88,160.88,160.87,160.88,1784700024.0
2008-02-27 02:32:00,160.72,160.73,160.7,160.73,1485300001.0
2008-02-27 02:33:00,160.88,160.88,160.84,160.84,1485300001.0
2008-02-27 02:34:00,160.84,160.88,160.84,160.87,680000000.0
2008-02-27 02:35:00,160.87,160.89,160.86,160.88,977499996.0
2008-02-27 02:36:00,160.88,160.92,160.88,160.9,1407400008.0
2008-02-27 02:37:00,160.91,160.97,160.91,160.97,1004200000.0
2008-02-27 02:38:00,160.97,160.97,160.94,160.95,1073200000.0
2008-02-27 02:39:00,160.95,160.97,160.94,160.96,1045400000.0
2008-02-27 02:40:00,160.96,160.98,160.96,160.96,1207700000.0
2008-02-27 02:41:00,160.96,160.97,160.96,160.97,1241100000.0
2008-02-27 02:42:00,160.97,160.98,160.96,160.98,1756100000.0
2008-02-27 02:43:00,160.98,160.98,160.96,160.98,383500000.0
2008-02-27 02:44:00,160.98,160.99,160.96,160.96,906000000.0
2008-02-27 02:45:00,160.96,160.96,160.885,160.9,1165000000.0
2008-02-27 02:46:00,160.9,160.91,160.895,160.91,1209600000.0
2008-02-27 02:47:00,160.91,160.92,160.91,160.92,388500000.0
2008-02-27 02:48:00,160.92,160.93,160.915,160.92,781100000.0
2008-02-27 02:49:00,160.92,160.93,160.9,160.92,536100000.0
2008-02-27 02:50:00,160.92,160.92,160.88,160.88,923800000.0
2008-02-27 02:51:00,160.88,160.89,160.85,160.87,1304500000.0
2008-02-27 02:52:00,160.87,160.9,160.86,160.86,1428600000.0
2008-02-27 02:53:00,160.86,160.86,160.825,160.84,1207400003.0
2008-02-27 02:54:00,160.84,160.88,160.81,160.82,1443000015.0
2008-02-27 02:55:00,160.65,160.66,160.64,160.65,1597200010.0
2008-02-27 02:56:00,160.85,160.86,160.82,160.83,1597200010.0
2008-02-27 02:57:00,160.83,160.83,160.82,160.82,1461100000.0
2008-02-27 02:58:00,160.82,160.84,160.81,160.81,1588399998.0
2008-02-27 02:59:00,160.68,160.68,160.67,160.68,1430299999.0
2008-02-27 03:00:00,160.8,160.8,160.77,160.78,1430299999.0
2008-02-27 03:01:00,160.78,160.78,160.76,160.78,1593499999.0
2008-02-27 03:02:00,160.78,160.79,160.76,160.79,1647199998.0
2008-02-27 03:03:00,160.79,160.79,160.77,160.77,1937700003.0
2008-02-27 03:04:00,160.77,160.77,160.75,160.77,1683199994.0
2008-02-27 03:05:00,160.74,160.74,160.72,160.72,1258400000.0
2008-02-27 03:06:00,160.73,160.73,160.71,160.71,1258400000.0
2008-02-27 03:07:00,160.75,160.76,160.73,160.73,1258400000.0
2008-02-27 03:08:00,160.73,160.75,160.73,160.73,1873199997.0
2008-02-27 03:09:00,160.74,160.74,160.7,160.71,844800000.0
2008-02-27 03:10:00,160.7,160.72,160.7,160.71,1909400050.0
2008-02-27 03:11:00,160.72,160.73,160.71,160.72,1909400050.0
2008-02-27 03:12:00,160.69,160.7,160.67,160.68,1683300000.0
2008-02-27 03:13:00,160.72,160.75,160.71,160.74,1683300000.0
2008-02-27 03:14:00,160.74,160.77,160.74,160.77,1216800000.0
2008-02-27 03:15:00,160.77,160.84,160.76,160.84,1407400005.0
2008-02-27 03:16:00,160.84,160.86,160.81,160.84,1894599999.0
2008-02-27 03:17:00,160.7,160.7,160.67,160.67,617000000.0
2008-02-27 03:18:00,160.87,160.87,160.81,160.81,617000000.0
2008-02-27 03:19:00,160.81,160.835,160.81,160.81,296600000.0
2008-02-27 03:20:00,160.81,160.82,160.81,160.81,188100000.0
2008-02-27 03:21:00,160.81,160.84,160.81,160.84,1089600000.0
2008-02-27 03:22:00,160.84,160.85,160.82,160.85,599600000.0
2008-02-27 03:23:00,160.85,160.89,160.84,160.855,1188600000.0
2008-02-27 03:24:00,160.855,160.87,160.855,160.86,2049099998.0
2008-02-27 03:25:00,160.86,160.87,160.85,160.85,1812999980.0
2008-02-27 03:26:00,160.85,160.86,160.85,160.85,1145799991.0
2008-02-27 03:27:00,160.85,160.85,160.83,160.83,1007199994.0
2008-02-27 03:28:00,160.83,160.83,160.82,160.82,1762099985.0
2008-02-27 03:29:00,160.82,160.82,160.79,160.79,1987699995.0
2008-02-27 03:30:00,160.79,160.8,160.76,160.77,1356399993.0
2008-02-27 03:31:00,160.77,160.77,160.72,160.72,1992899999.0
2008-02-27 03:32:00,160.63,160.65,160.63,160.64,1305000003.0
2008-02-27 03:33:00,160.74,160.745,160.72,160.74,1305000003.0
2008-02-27 03:34:00,160.74,160.75,160.72,160.73,1487600001.0
2008-02-27 03:35:00,160.66,160.68,160.64,160.64,1968600001.0
2008-02-27 03:36:00,160.65,160.66,160.63,160.65,1968600001.0
2008-02-27 03:37:00,160.73,160.73,160.72,160.72,1968600001.0
2008-02-27 03:38:00,160.72,160.73,160.72,160.72,1030500000.0
2008-02-27 03:39:00,160.72,160.73,160.71,160.73,1444400000.0
2008-02-27 03:40:00,160.73,160.73,160.72,160.73,1683200010.0
2008-02-27 03:41:00,160.73,160.73,160.72,160.72,1277099986.0
2008-02-27 03:42:00,160.72,160.72,160.68,160.71,1735200005.0
2008-02-27 03:43:00,160.71,160.72,160.7,160.71,974400000.0
2008-02-27 03:44:00,160.71,160.73,160.71,160.73,522300000.0
2008-02-27 03:45:00,160.73,160.74,160.72,160.72,888000000.0
2008-02-27 03:46:00,160.72,160.73,160.71,160.72,1796700000.0
2008-02-27 03:47:00,160.72,160.72,160.71,160.72,1852499931.0
2008-02-27 03:48:00,160.72,160.73,160.71,160.71,1985399991.0
2008-02-27 03:49:00,160.59,160.6,160.59,160.59,2136200014.0
2008-02-27 03:50:00,160.58,160.6,160.58,160.6,2136200014.0
2008-02-27 03:51:00,160.61,160.62,160.6,160.62,2136200014.0
2008-02-27 03:52:00,160.69,160.69,160.67,160.68,2136200014.0
2008-02-27 03:53:00,160.68,160.69,160.66,160.665,2121899996.0
2008-02-27 03:54:00,160.665,160.665,160.64,160.64,1915200000.0
2008-02-27 03:55:00,160.64,160.67,160.64,160.66,1424499985.0
2008-02-27 03:56:00,160.66,160.68,160.65,160.66,1984800000.0
2008-02-27 03:57:00,160.66,160.7,160.65,160.69,1198300000.0
2008-02-27 03:58:00,160.69,160.7,160.68,160.68,1333599977.0
2008-02-27 03:59:00,160.65,160.65,160.62,160.63,1451400000.0
2008-02-27 04:00:00,160.7,160.72,160.685,160.7,1451400000.0
2008-02-27 04:01:00,160.63,160.63,160.59,160.59,929000000.0
2008-02-27 04:02:00,160.57,160.6,160.57,160.59,929000000.0
2008-02-27 04:03:00,160.73,160.74,160.72,160.74,929000000.0
2008-02-27 04:04:00,160.74,160.74,160.73,160.73,956200000.0
2008-02-27 04:05:00,160.73,160.73,160.725,160.73,1015000000.0
2008-02-27 04:06:00,160.73,160.73,160.72,160.72,1766600022.0
2008-02-27 04:07:00,160.56,160.56,160.55,160.55,1515599998.0
2008-02-27 04:08:00,160.56,160.6,160.56,160.6,1515599998.0
2008-02-27 04:09:00,160.72,160.72,160.69,160.7,1515599998.0
2008-02-27 04:10:00,160.7,160.73,160.7,160.72,1493000000.0
2008-02-27 04:11:00,160.72,160.73,160.7,160.7,1810900003.0
2008-02-27 04:12:00,160.7,160.705,160.68,160.685,1049400001.0
2008-02-27 04:13:00,160.685,160.71,160.68,160.7,1541200021.0
2008-02-27 04:14:00,160.7,160.71,160.69,160.71,1065000000.0
2008-02-27 04:15:00,160.64,160.67,160.64,160.65,1563400006.0
2008-02-27 04:16:00,160.73,160.74,160.71,160.72,1563400006.0
2008-02-27 04:17:00,160.72,160.72,160.68,160.68,1911100001.0
2008-02-27 04:18:00,160.68,160.69,160.65,160.67,1680499996.0
2008-02-27 04:19:00,160.67,160.67,160.6,160.61,1352699997.0
2008-02-27 04:20:00,160.61,160.66,160.61,160.65,1755199993.0
2008-02-27 04:21:00,160.65,160.66,160.65,160.65,1587700001.0
2008-02-27 04:22:00,160.65,160.65,160.645,160.65,1963000028.0
2008-02-27 04:23:00,160.64,160.64,160.64,160.64,1696999999.0
2008-02-27 04:24:00,160.66,160.67,160.645,160.65,1696999999.0
2008-02-27 04:25:00,160.65,160.65,160.61,160.61,1240900012.0
2008-02-27 04:26:00,160.61,160.65,160.61,160.62,1240900012.0
2008-02-27 04:27:00,160.62,160.63,160.62,160.63,1117100000.0
2008-02-27 04:28:00,160.65,160.65,160.61,160.62,1418899990.0
2008-02-27 04:29:00,160.6,160.63,160.6,160.62,1418899990.0
2008-02-27 04:30:00,160.62,160.64,160.62,160.63,1648600014.0
2008-02-27 04:31:00,160.63,160.65,160.63,160.65,1816199966.0
2008-02-27 04:32:00,160.65,160.66,160.64,160.64,1445900000.0
2008-02-27 04:33:00,160.55,160.56,160.54,160.55,657800000.0
2008-02-27 04:34:00,160.66,160.67,160.66,160.67,657800000.0
2008-02-27 04:35:00,160.57,160.57,160.54,160.54,1940000001.0
2008-02-27 04:36:00,160.53,160.54,160.52,160.53,1940000001.0
2008-02-27 04:37:00,160.66,160.67,160.62,160.62,1940000001.0
2008-02-27 04:38:00,160.57,160.57,160.55,160.56,2013600003.0
2008-02-27 04:39:00,160.57,160.58,160.57,160.58,2013600003.0
2008-02-27 04:40:00,160.59,160.59,160.57,160.57,2013600003.0
2008-02-27 04:41:00,160.58,160.58,160.52,160.53,2013600003.0
2008-02-27 04:42:00,160.53,160.57,160.525,160.56,2013600003.0
2008-02-27 04:43:00,160.56,160.58,160.545,160.565,1756999977.0
2008-02-27 04:44:00,160.565,160.59,160.56,160.56,2029299992.0
2008-02-27 04:45:00,160.56,160.59,160.56,160.58,1761799976.0
2008-02-27 04:46:00,160.54,160.54,160.54,160.54,1441700002.0
2008-02-27 04:47:00,160.53,160.53,160.51,160.51,1441700002.0
2008-02-27 04:48:00,160.62,160.64,160.6,160.605,1441700002.0
2008-02-27 04:49:00,160.605,160.61,160.6,160.6,1934000039.0
2008-02-27 04:50:00,160.6,160.61,160.59,160.61,795400000.0
2008-02-27 04:51:00,160.61,160.63,160.61,160.63,263500000.0
2008-02-27 04:52:00,160.63,160.63,160.61,160.61,1423300029.0
2008-02-27 04:53:00,160.61,160.65,160.61,160.64,469200000.0
2008-02-27 04:54:00,160.64,160.65,160.64,160.65,927700000.0
2008-02-27 04:55:00,160.65,160.68,160.63,160.68,1256400000.0
2008-02-27 04:56:00,160.68,160.7,160.675,160.69,1035399978.0
2008-02-27 04:57:00,160.69,160.7,160.68,160.68,1754999993.0
2008-02-27 04:58:00,160.68,160.68,160.65,160.65,803300000.0
2008-02-27 04:59:00,160.65,160.66,160.63,160.64,439500000.0
2008-02-27 05:00:00,160.64,160.65,160.63,160.63,1142100000.0
2008-02-27 05:01:00,160.63,160.64,160.6,160.6,1564299998.0
2008-02-27 05:02:00,160.6,160.61,160.58,160.6,1070599999.0
2008-02-27 05:03:00,160.61,160.61,160.555,160.585,1792300004.0
2008-02-27 05:04:00,160.59,160.61,160.58,160.6,1148699981.0
2008-02-27 05:05:00,160.6,160.6,160.56,160.57,703799999.0
2008-02-27 05:06:00,160.58,160.59,160.55,160.56,1033600000.0
2008-02-27 05:07:00,160.6,160.6,160.59,160.6,1384299999.0
2008-02-27 05:08:00,160.59,160.6,160.57,160.57,1384299999.0
2008-02-27 05:09:00,160.62,160.63,160.6,160.61,1384299999.0
2008-02-27 05:10:00,160.61,160.64,160.61,160.64,1248800000.0
2008-02-27 05:11:00,160.63,160.65,160.62,160.645,957600000.0
2008-02-27 05:12:00,160.65,160.65,160.64,160.645,1001700000.0
2008-02-27 05:13:00,160.645,160.65,160.64,160.64,801500000.0
2008-02-27 05:14:00,160.64,160.66,160.64,160.655,666600000.0
2008-02-27 05:15:00,160.655,160.68,160.655,160.66,680700000.0
2008-02-27 05:16:00,160.66,160.72,160.65,160.71,798400000.0
2008-02-27 05:17:00,160.71,160.74,160.71,160.74,800502400.0
2008-02-27 05:18:00,160.74,160.76,160.73,160.75,1444999999.0
2008-02-27 05:19:00,160.75,160.77,160.74,160.745,1345900002.0
2008-02-27 05:20:00,160.74,160.74,160.7,160.71,1347099984.0
2008-02-27 05:21:00,160.71,160.73,160.7,160.71,1235100011.0
2008-02-27 05:22:00,160.71,160.71,160.64,160.64,1662600019.0
2008-02-27 05:23:00,160.64,160.66,160.64,160.65,2015600000.0
2008-02-27 05:24:00,160.52,160.52,160.51,160.52,2033299999.0
2008-02-27 05:25:00,160.53,160.54,160.53,160.54,2033299999.0
2008-02-27 05:26:00,160.62,160.645,160.62,160.64,2033299999.0
2008-02-27 05:27:00,160.51,160.51,160.49,160.49,1458200006.0
2008-02-27 05:28:00,160.64,160.64,160.62,160.625,1458200006.0
2008-02-27 05:29:00,160.625,160.64,160.62,160.63,1967900039.0
2008-02-27 05:30:00,160.63,160.64,160.62,160.62,1256000026.0
2008-02-27 05:31:00,160.48,160.5,160.48,160.49,1893850636.0
2008-02-27 05:32:00,160.47,160.49,160.47,160.48,1893850636.0
2008-02-27 05:33:00,160.49,160.49,160.47,160.48,1893850636.0
2008-02-27 05:34:00,160.56,160.58,160.545,160.58,1893850636.0
2008-02-27 05:35:00,160.575,160.58,160.54,160.54,2025299992.0
2008-02-27 05:36:00,160.42,160.43,160.42,160.43,1735800000.0
2008-02-27 05:37:00,160.53,160.58,160.53,160.57,1735800000.0
2008-02-27 05:38:00,160.57,160.58,160.55,160.58,1942399992.0
2008-02-27 05:39:00,160.58,160.59,160.57,160.585,1173400000.0
2008-02-27 05:40:00,160.59,160.6,160.58,160.58,1887100000.0
2008-02-27 05:41:00,160.43,160.45,160.43,160.43,2048400005.0
2008-02-27 05:42:00,160.44,160.46,160.42,160.45,2048400005.0
2008-02-27 05:43:00,160.44,160.45,160.43,160.43,2048400005.0
2008-02-27 05:44:00,160.42,160.42,160.39,160.4,2048400005.0
2008-02-27 05:45:00,160.39,160.42,160.39,160.4,2048400005.0
2008-02-27 05:46:00,160.41,160.43,160.41,160.41,2048400005.0
2008-02-27 05:47:00,160.42,160.46,160.41,160.46,2048400005.0
2008-02-27 05:48:00,160.45,160.46,160.43,160.44,2048400005.0
2008-02-27 05:49:00,160.525,160.53,160.51,160.515,2048400005.0
2008-02-27 05:50:00,160.45,160.46,160.45,160.45,2124000001.0
2008-02-27 05:51:00,160.44,160.44,160.43,160.44,2124000001.0
2008-02-27 05:52:00,160.525,160.53,160.52,160.53,2124000001.0
2008-02-27 05:53:00,160.44,160.44,160.41,160.43,1660299999.0
2008-02-27 05:54:00,160.44,160.44,160.43,160.43,1660299999.0
2008-02-27 05:55:00,160.45,160.48,160.42,160.48,1660299999.0
2008-02-27 05:56:00,160.49,160.51,160.48,160.5,1660299999.0
2008-02-27 05:57:00,160.49,160.53,160.49,160.53,1660299999.0
2008-02-27 05:58:00,160.52,160.52,160.51,160.52,1660299999.0
2008-02-27 05:59:00,160.53,160.54,160.5,160.52,1660299999.0
2008-02-27 06:00:00,160.6,160.61,160.6,160.61,1660299999.0
2008-02-27 06:01:00,160.52,160.52,160.48,160.49,1436300000.0
2008-02-27 06:02:00,160.5,160.5,160.49,160.49,1436300000.0
2008-02-27 06:03:00,160.62,160.62,160.61,160.62,1436300000.0
2008-02-27 06:04:00,160.62,160.62,160.6,160.61,2068100000.0
2008-02-27 06:05:00,160.49,160.55,160.49,160.53,1949799988.0
2008-02-27 06:06:00,160.54,160.55,160.53,160.54,1949799988.0
2008-02-27 06:07:00,160.615,160.62,160.59,160.61,1949799988.0
2008-02-27 06:08:00,160.5,160.53,160.49,160.52,1963299991.0
2008-02-27 06:09:00,160.51,160.52,160.5,160.52,1963299991.0
2008-02-27 06:10:00,160.51,160.53,160.51,160.52,1963299991.0
2008-02-27 06:11:00,160.54,160.58,160.54,160.56,1963299991.0
2008-02-27 06:12:00,160.51,160.51,160.5,160.5,1684299966.0
2008-02-27 06:13:00,160.49,160.53,160.49,160.53,1684299966.0
2008-02-27 06:14:00,160.52,160.53,160.51,160.52,1684299966.0
2008-02-27 06:15:00,160.51,160.52,160.51,160.52,1684299966.0
2008-02-27 06:17:00,160.54,160.56,160.53,160.54,1684299966.0
2008-02-27 06:18:00,160.55,160.59,160.55,160.58,1684299966.0
2008-02-27 06:19:00,160.57,160.61,160.57,160.6,1684299966.0
2008-02-27 06:20:00,160.54,160.57,160.535,160.555,1684299966.0
2008-02-27 06:21:00,160.57,160.57,160.56,160.57,2096600009.0
2008-02-27 06:22:00,160.56,160.57,160.52,160.57,2096600009.0
2008-02-27 06:23:00,160.56,160.59,160.56,160.58,2096600009.0
2008-02-27 06:24:00,160.54,160.55,160.51,160.525,2096600009.0
2008-02-27 06:25:00,160.53,160.56,160.53,160.535,1569900002.0
2008-02-27 06:26:00,160.59,160.59,160.56,160.56,2051399945.0
2008-02-27 06:27:00,160.55,160.56,160.54,160.55,2051399945.0
2008-02-27 06:28:00,160.5,160.52,160.5,160.51,2051399945.0
2008-02-27 06:29:00,160.51,160.52,160.495,160.52,2055699986.0
2008-02-27 06:30:00,160.51,160.52,160.485,160.49,1880900016.0
2008-02-27 06:31:00,160.63,160.68,160.61,160.63,1524100000.0
2008-02-27 06:32:00,160.49,160.5,160.48,160.5,1524100000.0
2008-02-27 06:33:00,160.5,160.5,160.48,160.48,428500000.0
2008-02-27 06:34:00,160.48,160.49,160.45,160.45,1118600000.0
2008-02-27 06:35:00,160.45,160.47,160.42,160.42,1302600000.0
2008-02-27 06:36:00,160.42,160.44,160.42,160.44,1242700000.0
2008-02-27 06:37:00,160.44,160.44,160.43,160.43,2092500000.0
2008-02-27 06:38:00,160.43,160.445,160.42,160.445,1018300000.0
2008-02-27 06:39:00,160.445,160.45,160.42,160.44,668900001.0
2008-02-27 06:40:00,160.44,160.44,160.44,160.44,1096100000.0
2008-02-27 06:41:00,160.44,160.44,160.44,160.44,1036300000.0
2008-02-27 06:42:00,160.44,160.465,160.43,160.46,1105300000.0
2008-02-27 06:43:00,160.46,160.46,160.44,160.44,934000000.0
2008-02-27 06:44:00,160.44,160.44,160.39,160.4,648200000.0
2008-02-27 06:45:00,160.4,160.44,160.4,160.41,518100001.0
2008-02-27 06:46:00,160.42,160.44,160.41,160.42,748100000.0
2008-02-27 06:47:00,160.42,160.48,160.42,160.47,1031900000.0
2008-02-27 06:48:00,160.47,160.47,160.43,160.45,1180299999.0
2008-02-27 06:49:00,160.45,160.45,160.43,160.45,1805300001.0
2008-02-27 06:50:00,160.45,160.47,160.44,160.46,301900001.0
2008-02-27 06:51:00,160.51,160.53,160.49,160.5,2055500000.0
2008-02-27 06:52:00,160.46,160.46,160.44,160.44,2055500000.0
2008-02-27 06:53:00,160.44,160.44,160.42,160.44,1855900002.0
2008-02-27 06:54:00,160.44,160.45,160.44,160.44,1830500013.0
2008-02-27 06:55:00,160.44,160.49,160.44,160.49,1370200000.0
2008-02-27 06:56:00,160.49,160.53,160.49,160.51,1661400000.0
2008-02-27 06:57:00,160.5,160.56,160.5,160.54,775900001.0
2008-02-27 06:58:00,160.54,160.54,160.53,160.53,556300000.0
2008-02-27 06:59:00,160.53,160.56,160.51,160.53,362100000.0
2008-02-27 07:00:00,160.53,160.53,160.525,160.53,608700000.0
2008-02-27 07:01:00,160.53,160.53,160.5,160.5,710100000.0
2008-02-27 07:02:00,160.5,160.505,160.5,160.5,894700000.0
2008-02-27 07:03:00,160.5,160.5,160.48,160.48,1185900000.0
2008-02-27 07:04:00,160.48,160.51,160.48,160.49,997900000.0
2008-02-27 07:05:00,160.49,160.56,160.49,160.55,1290100000.0
2008-02-27 07:06:00,160.55,160.56,160.54,160.55,657100000.0
2008-02-27 07:07:00,160.55,160.55,160.51,160.52,549000000.0
2008-02-27 07:08:00,160.52,160.54,160.5,160.53,1361400000.0
2008-02-27 07:09:00,160.53,160.53,160.51,160.53,1577300016.0
2008-02-27 07:10:00,160.53,160.54,160.52,160.53,766900001.0
2008-02-27 07:11:00,160.53,160.53,160.51,160.51,1530900000.0
2008-02-27 07:12:00,160.51,160.52,160.51,160.51,1947200000.0
2008-02-27 07:13:00,160.51,160.53,160.5,160.52,774100000.0
2008-02-27 07:14:00,160.52,160.53,160.52,160.53,544400000.0
2008-02-27 07:15:00,160.53,160.53,160.52,160.53,438800000.0
2008-02-27 07:16:00,160.53,160.54,160.53,160.54,175200000.0
2008-02-27 07:17:00,160.54,160.56,160.53,160.56,529000000.0
2008-02-27 07:18:00,160.56,160.6,160.56,160.59,554700000.0
2008-02-27 07:19:00,160.59,160.63,160.59,160.61,895700000.0
2008-02-27 07:20:00,160.61,160.62,160.6,160.6,632400000.0
2008-02-27 07:21:00,160.58,160.6,160.57,160.58,483700000.0
2008-02-27 07:22:00,160.58,160.58,160.53,160.57,1149299999.0
2008-02-27 07:23:00,160.57,160.59,160.57,160.58,1671100000.0
2008-02-27 07:24:00,160.58,160.58,160.57,160.57,843800000.0
2008-02-27 07:25:00,160.57,160.58,160.57,160.58,854700000.0
2008-02-27 07:26:00,160.58,160.58,160.57,160.57,781100000.0
2008-02-27 07:27:00,160.56,160.57,160.55,160.56,988000000.0
2008-02-27 07:28:00,160.56,160.58,160.56,160.58,264700000.0
2008-02-27 07:29:00,160.58,160.65,160.58,160.64,431100000.0
2008-02-27 07:30:00,160.64,160.65,160.61,160.65,307000000.0
2008-02-27 07:31:00,160.65,160.7,160.63,160.64,926800001.0
2008-02-27 07:32:00,160.64,160.67,160.64,160.67,1312800000.0
2008-02-27 07:33:00,160.67,160.69,160.66,160.665,730100000.0
2008-02-27 07:34:00,160.66,160.67,160.63,160.63,324250000.0
2008-02-27 07:35:00,160.63,160.63,160.63,160.63,387100000.0
2008-02-27 07:36:00,160.63,160.63,160.6,160.6,381400000.0
2008-02-27 07:37:00,160.6,160.61,160.5,160.58,684500000.0
2008-02-27 07:38:00,160.58,160.6,160.58,160.59,956400000.0
2008-02-27 07:39:00,160.59,160.59,160.57,160.58,648200000.0
2008-02-27 07:40:00,160.58,160.59,160.56,160.57,689600000.0
2008-02-27 07:41:00,160.57,160.57,160.55,160.555,541000000.0
2008-02-27 07:42:00,160.555,160.56,160.55,160.55,372000000.0
2008-02-27 07:43:00,160.55,160.56,160.55,160.55,744900000.0
2008-02-27 07:44:00,160.55,160.55,160.55,160.55,1421100000.0
2008-02-27 07:45:00,160.55,160.55,160.5,160.51,581100000.0
2008-02-27 07:46:00,160.51,160.52,160.51,160.52,808700000.0
2008-02-27 07:47:00,160.52,160.55,160.52,160.55,515700000.0
2008-02-27 07:48:00,160.54,160.55,160.52,160.53,799100000.0
2008-02-27 07:49:00,160.53,160.54,160.53,160.53,750000000.0
2008-02-27 07:50:00,160.53,160.54,160.53,160.53,716500000.0
2008-02-27 07:51:00,160.53,160.56,160.51,160.52,773300000.0
2008-02-27 07:52:00,160.51,160.54,160.51,160.52,523300000.0
2008-02-27 07:53:00,160.52,160.53,160.5,160.53,986200000.0
2008-02-27 07:54:00,160.53,160.54,160.52,160.53,305600000.0
2008-02-27 07:55:00,160.53,160.55,160.52,160.54,1128300000.0
2008-02-27 07:56:00,160.54,160.54,160.52,160.53,1110200000.0
2008-02-27 07:57:00,160.53,160.54,160.53,160.535,736600000.0
2008-02-27 07:58:00,160.535,160.555,160.53,160.55,711100000.0
2008-02-27 07:59:00,160.55,160.56,160.55,160.56,153400000.0
2008-02-27 08:00:00,160.56,160.66,160.56,160.635,738300000.0
2008-02-27 08:01:00,160.635,160.635,160.6,160.61,1688000000.0
2008-02-27 08:02:00,160.61,160.62,160.6,160.61,916200000.0
2008-02-27 08:03:00,160.61,160.64,160.61,160.64,500500000.0
2008-02-27 08:04:00,160.64,160.66,160.64,160.65,751700000.0
2008-02-27 08:05:00,160.65,160.68,160.65,160.66,868000000.0
2008-02-27 08:06:00,160.66,160.67,160.64,160.66,901600000.0
2008-02-27 08:07:00,160.66,160.67,160.65,160.65,811900000.0
2008-02-27 08:08:00,160.65,160.68,160.65,160.67,871200000.0
2008-02-27 08:09:00,160.67,160.69,160.66,160.69,1020800000.0
2008-02-27 08:10:00,160.69,160.69,160.67,160.68,1314700000.0
2008-02-27 08:11:00,160.68,160.68,160.67,160.68,792000000.0
2008-02-27 08:12:00,160.68,160.68,160.67,160.68,1247200000.0
2008-02-27 08:13:00,160.68,160.68,160.67,160.68,955400000.0
2008-02-27 08:14:00,160.61,160.63,160.59,160.63,1473600000.0
2008-02-27 08:15:00,160.68,160.69,160.67,160.68,1473600000.0
2008-02-27 08:16:00,160.68,160.69,160.67,160.69,1024400000.0
2008-02-27 08:17:00,160.69,160.71,160.675,160.69,1548600000.0
2008-02-27 08:18:00,160.69,160.69,160.62,160.64,801199999.0
2008-02-27 08:19:00,160.64,160.65,160.6,160.6,1973200000.0
2008-02-27 08:20:00,160.65,160.66,160.64,160.64,923200000.0
2008-02-27 08:21:00,160.65,160.69,160.65,160.69,923200000.0
2008-02-27 08:22:00,160.63,160.64,160.62,160.62,923200000.0
2008-02-27 08:23:00,160.62,160.64,160.6,160.61,1302900000.0
2008-02-27 08:24:00,160.61,160.665,160.6,160.65,1054500000.0
2008-02-27 08:25:00,160.65,160.695,160.64,160.67,1735999999.0
2008-02-27 08:26:00,160.675,160.695,160.67,160.67,802700000.0
2008-02-27 08:27:00,160.67,160.68,160.66,160.665,1000100000.0
2008-02-27 08:28:00,160.665,160.67,160.65,160.655,2086100048.0
2008-02-27 08:29:00,160.655,160.67,160.63,160.66,1440300018.0
2008-02-27 08:30:00,160.66,160.69,160.66,160.68,930800000.0
2008-02-27 08:31:00,160.68,160.69,160.68,160.68,911700000.0
2008-02-27 08:32:00,160.68,160.69,160.68,160.69,1200900000.0
2008-02-27 08:33:00,160.69,160.69,160.69,160.69,554300000.0
2008-02-27 08:34:00,160.69,160.725,160.69,160.72,991600000.0
2008-02-27 08:35:00,160.72,160.72,160.68,160.69,1311600000.0
2008-02-27 08:36:00,160.69,160.72,160.67,160.69,1069400001.0
2008-02-27 08:37:00,160.69,160.69,160.63,160.65,1471200000.0
2008-02-27 08:38:00,160.65,160.66,160.62,160.63,1778400001.0
2008-02-27 08:39:00,160.63,160.63,160.58,160.6,905799992.0
2008-02-27 08:40:00,160.61,160.64,160.54,160.545,1198699999.0
2008-02-27 08:41:00,160.545,160.57,160.53,160.57,1496299984.0
2008-02-27 08:42:00,160.57,160.59,160.55,160.58,1285400000.0
2008-02-27 08:43:00,160.58,160.6,160.58,160.59,1751800000.0
2008-02-27 08:44:00,160.59,160.6,160.55,160.59,1511599999.0
2008-02-27 08:45:00,160.6,160.67,160.59,160.655,416300000.0
2008-02-27 08:46:00,160.66,160.67,160.54,160.55,1531300007.0
2008-02-27 08:47:00,160.55,160.57,160.54,160.56,814799995.0
2008-02-27 08:48:00,160.56,160.58,160.56,160.575,1339299999.0
2008-02-27 08:49:00,160.575,160.59,160.555,160.59,1357200031.0
2008-02-27 08:50:00,160.59,160.62,160.57,160.62,1415299995.0
2008-02-27 08:51:00,160.87,160.9,160.85,160.9,1525699980.0
2008-02-27 08:52:00,160.605,160.62,160.6,160.6,1525699980.0
2008-02-27 08:53:00,160.6,160.61,160.57,160.57,1021000002.0
2008-02-27 08:54:00,160.87,160.88,160.85,160.85,678500000.0
2008-02-27 08:55:00,160.525,160.545,160.51,160.52,678500000.0
2008-02-27 08:56:00,160.52,160.54,160.51,160.54,1077700001.0
2008-02-27 08:57:00,160.54,160.6,160.54,160.58,1404199978.0
2008-02-27 08:58:00,160.58,160.61,160.58,160.59,521800000.0
2008-02-27 08:59:00,160.59,160.6,160.59,160.59,1597100009.0
2008-02-27 09:00:00,160.59,160.63,160.58,160.6,1651100001.0
2008-02-27 09:01:00,160.6,160.62,160.59,160.615,1452900006.0
2008-02-27 09:02:00,160.615,160.72,160.615,160.67,1679800002.0
2008-02-27 09:03:00,160.67,160.69,160.61,160.66,1117400001.0
2008-02-27 09:04:00,160.66,160.66,160.56,160.6,2114699999.0
2008-02-27 09:05:00,160.61,160.625,160.595,160.61,1212200012.0
2008-02-27 09:06:00,160.61,160.66,160.58,160.66,626600001.0
2008-02-27 09:07:00,160.66,160.735,160.63,160.71,1168089625.0
2008-02-27 09:08:00,160.71,160.75,160.705,160.71,1330000000.0
2008-02-27 09:09:00,160.72,160.72,160.65,160.65,1521999996.0
2008-02-27 09:10:00,160.65,160.67,160.64,160.66,1408200001.0
2008-02-27 09:11:00,160.66,160.66,160.545,160.57,1479300001.0
2008-02-27 09:12:00,160.57,160.635,160.57,160.62,1084800004.0
2008-02-27 09:13:00,160.62,160.64,160.55,160.63,890200003.0
2008-02-27 09:14:00,160.63,160.64,160.6,160.64,1189300006.0
2008-02-27 09:15:00,160.64,160.67,160.62,160.63,1293199998.0
2008-02-27 09:16:00,160.63,160.66,160.62,160.66,1010900002.0
2008-02-27 09:17:00,160.75,160.77,160.73,160.76,1398700009.0
2008-02-27 09:18:00,160.67,160.68,160.63,160.67,1398700009.0
2008-02-27 09:19:00,160.67,160.69,160.65,160.65,2128899992.0
2008-02-27 09:20:00,160.65,160.67,160.65,160.65,1318399998.0
2008-02-27 09:21:00,160.65,160.7,160.65,160.7,993900000.0
2008-02-27 09:22:00,160.7,160.7,160.675,160.7,981000001.0
2008-02-27 09:23:00,160.7,160.71,160.67,160.67,811200000.0
2008-02-27 09:24:00,160.67,160.7,160.64,160.685,1602700003.0
2008-02-27 09:25:00,160.69,160.77,160.69,160.76,963800000.0
2008-02-27 09:26:00,160.76,160.78,160.72,160.73,893350010.0
2008-02-27 09:27:00,160.73,160.745,160.72,160.73,1627849995.0
2008-02-27 09:28:00,160.73,160.83,160.73,160.82,1588400005.0
2008-02-27 09:29:00,160.82,160.83,160.74,160.78,1526100004.0
2008-02-27 09:30:00,160.78,160.84,160.77,160.83,994499997.0
2008-02-27 09:31:00,160.83,160.9,160.82,160.86,1435700001.0
2008-02-27 09:32:00,160.86,160.88,160.85,160.85,904300000.0
2008-02-27 09:33:00,160.85,160.87,160.81,160.85,1587500005.0
2008-02-27 09:34:00,160.86,160.86,160.81,160.83,2106300001.0
2008-02-27 09:35:00,160.72,160.72,160.69,160.71,1096100007.0
2008-02-27 09:36:00,160.72,160.74,160.49,160.49,1096100007.0
2008-02-27 09:37:00,160.88,160.96,160.87,160.93,1096100007.0
2008-02-27 09:38:00,160.93,160.94,160.9,160.91,1582300007.0
2008-02-27 09:39:00,160.46,160.47,160.31,160.32,1594300007.0
2008-02-27 09:40:00,160.31,160.37,160.28,160.35,1594300007.0
2008-02-27 09:41:00,160.97,160.985,160.94,160.94,1594300007.0
2008-02-27 09:42:00,160.94,160.96,160.92,160.93,1801400023.0
2008-02-27 09:43:00,160.93,160.93,160.86,160.87,1519399996.0
2008-02-27 09:44:00,160.28,160.32,160.27,160.27,1211200006.0
2008-02-27 09:45:00,160.89,160.9,160.88,160.89,1211200006.0
2008-02-27 09:46:00,160.89,160.9,160.87,160.88,1309600005.0
2008-02-27 09:47:00,160.88,160.89,160.84,160.87,1220499995.0
2008-02-27 09:48:00,160.87,160.9,160.84,160.87,733300000.0
2008-02-27 09:49:00,160.86,160.9,160.85,160.9,1451000001.0
2008-02-27 09:50:00,160.9,160.93,160.86,160.86,1465099999.0
2008-02-27 09:51:00,160.86,160.91,160.86,160.91,1229300000.0
2008-02-27 09:52:00,160.91,160.91,160.88,160.9,1132199999.0
2008-02-27 09:53:00,160.89,160.91,160.86,160.87,791700000.0
2008-02-27 09:54:00,160.87,160.89,160.85,160.86,1017500001.0
2008-02-27 09:55:00,160.86,160.9,160.86,160.89,1299499996.0
2008-02-27 09:56:00,160.89,160.89,160.84,160.85,1652899998.0
2008-02-27 09:57:00,160.85,160.9,160.83,160.86,797900001.0
2008-02-27 09:58:00,160.86,160.89,160.83,160.84,1179100003.0
2008-02-27 09:59:00,160.84,160.845,160.81,160.835,717400000.0
2008-02-27 10:00:00,160.835,160.845,160.81,160.82,389400000.0
2008-02-27 10:01:00,160.82,160.85,160.8,160.8,383900001.0
2008-02-27 10:02:00,160.8,160.86,160.79,160.86,272100000.0
2008-02-27 10:03:00,160.86,160.88,160.84,160.855,412300000.0
2008-02-27 10:04:00,160.85,160.87,160.84,160.855,316400000.0
2008-02-27 10:05:00,160.855,160.87,160.825,160.83,292500000.0
2008-02-27 10:06:00,160.83,160.835,160.76,160.76,849199998.0
2008-02-27 10:07:00,160.765,160.775,160.715,160.76,504999999.0
2008-02-27 10:08:00,160.76,160.765,160.725,160.75,280500000.0
2008-02-27 10:09:00,160.75,160.77,160.735,160.76,524800000.0
2008-02-27 10:10:00,160.765,160.845,160.755,160.8,510600000.0
2008-02-27 10:11:00,160.805,160.855,160.79,160.85,663000000.0
2008-02-27 10:12:00,160.845,160.855,160.78,160.79,419300000.0
2008-02-27 10:13:00,160.79,160.79,160.745,160.745,548700000.0
2008-02-27 10:14:00,160.735,160.755,160.725,160.755,561399999.0
2008-02-27 10:15:00,160.75,160.76,160.74,160.745,423799999.0
2008-02-27 10:16:00,160.745,160.77,160.74,160.76,299600000.0
2008-02-27 10:17:00,160.76,160.775,160.74,160.765,486100000.0
2008-02-27 10:18:00,160.76,160.79,160.755,160.77,534800000.0
2008-02-27 10:19:00,160.775,160.785,160.75,160.76,265100000.0
2008-02-27 10:20:00,160.76,160.76,160.735,160.735,239900000.0
2008-02-27 10:21:00,160.73,160.735,160.71,160.71,273800000.0
2008-02-27 10:22:00,160.715,160.77,160.715,160.735,343300000.0
2008-02-27 10:23:00,160.735,160.745,160.7,160.705,290800000.0
2008-02-27 10:24:00,160.7,160.715,160.685,160.71,646099998.0
2008-02-27 10:25:00,160.71,160.715,160.65,160.65,359999999.0
2008-02-27 10:26:00,160.65,160.665,160.605,160.665,797599998.0
2008-02-27 10:27:00,160.67,160.685,160.63,160.635,315900000.0
2008-02-27 10:28:00,160.635,160.695,160.635,160.675,393100000.0
2008-02-27 10:29:00,160.675,160.715,160.675,160.7,326000000.0
2008-02-27 10:30:00,160.71,160.765,160.695,160.74,500300000.0
2008-02-27 10:31:00,160.74,160.795,160.74,160.785,369100000.0
2008-02-27 10:32:00,160.785,160.82,160.76,160.77,222700000.0
2008-02-27 10:33:00,160.77,160.78,160.76,160.77,125100000.0
2008-02-27 10:34:00,160.77,160.78,160.71,160.715,651799999.0
2008-02-27 10:35:00,160.72,160.725,160.695,160.715,601999999.0
2008-02-27 10:36:00,160.715,160.75,160.49,160.5,488600000.0
2008-02-27 10:37:00,160.495,160.535,160.48,160.495,448900000.0
2008-02-27 10:38:00,160.495,160.495,160.43,160.45,1466199997.0
2008-02-27 10:39:00,160.465,160.465,160.315,160.315,1279099998.0
2008-02-27 10:40:00,160.315,160.375,160.285,160.37,322700000.0
2008-02-27 10:41:00,160.37,160.375,160.3,160.315,359600000.0
2008-02-27 10:42:00,160.315,160.33,160.3,160.33,379800000.0
2008-02-27 10:43:00,160.33,160.365,160.245,160.295,471100000.0
2008-02-27 10:44:00,160.295,160.33,160.28,160.29,446100000.0
2008-02-27 10:45:00,160.295,160.315,160.155,160.315,405950000.0
2008-02-27 10:46:00,160.305,160.335,160.295,160.31,658600000.0
2008-02-27 10:47:00,160.31,160.37,160.31,160.36,334400000.0
2008-02-27 10:48:00,160.36,160.38,160.305,160.31,378400000.0
2008-02-27 10:49:00,160.31,160.32,160.24,160.26,405900000.0
2008-02-27 10:50:00,160.255,160.335,160.235,160.335,419300000.0
2008-02-27 10:51:00,160.33,160.38,160.33,160.355,342000000.0
2008-02-27 10:52:00,160.35,160.36,160.29,160.31,426000000.0
2008-02-27 10:53:00,160.31,160.335,160.3,160.31,527600000.0
2008-02-27 10:54:00,160.31,160.32,160.275,160.295,407600001.0
2008-02-27 10:55:00,160.295,160.37,160.255,160.355,276100000.0
2008-02-27 10:56:00,160.355,160.37,160.31,160.32,300100000.0
2008-02-27 10:57:00,160.325,160.33,160.3,160.33,186800000.0
2008-02-27 10:58:00,160.33,160.34,160.315,160.335,239600000.0
2008-02-27 10:59:00,160.335,160.35,160.315,160.33,298600000.0
2008-02-27 11:00:00,160.33,160.35,160.31,160.345,209700000.0
2008-02-27 11:01:00,160.345,160.375,160.34,160.36,288200000.0
2008-02-27 11:02:00,160.355,160.37,160.3,160.32,571000000.0
2008-02-27 11:03:00,160.315,160.325,160.24,160.255,427400000.0
2008-02-27 11:04:00,160.26,160.29,160.21,160.21,344700000.0
2008-02-27 11:05:00,160.21,160.28,160.21,160.28,327300000.0
2008-02-27 11:06:00,160.28,160.34,160.26,160.275,181800000.0
2008-02-27 11:07:00,160.275,160.28,160.23,160.245,251600000.0
2008-02-27 11:08:00,160.245,160.275,160.225,160.26,424500000.0
2008-02-27 11:09:00,160.265,160.27,160.175,160.235,280100000.0
2008-02-27 11:10:00,160.235,160.24,160.2,160.21,336900000.0
2008-02-27 11:11:00,160.21,160.255,160.2,160.23,316400000.0
2008-02-27 11:12:00,160.23,160.28,160.2,160.28,347700000.0
2008-02-27 11:13:00,160.28,160.28,160.235,160.235,428000001.0
2008-02-27 11:14:00,160.235,160.26,160.145,160.235,635300001.0
2008-02-27 11:15:00,160.235,160.24,160.195,160.23,507100000.0
2008-02-27 11:16:00,160.23,160.235,160.205,160.21,324400001.0
2008-02-27 11:17:00,160.21,160.225,160.2,160.205,413700000.0
2008-02-27 11:18:00,160.205,160.205,160.17,160.2,288700000.0
2008-02-27 11:19:00,160.205,160.215,160.17,160.175,612500000.0
2008-02-27 11:20:00,160.175,160.185,160.135,160.135,682000001.0
2008-02-27 11:21:00,160.135,160.17,160.12,160.14,489300000.0
2008-02-27 11:22:00,160.145,160.18,160.14,160.155,732800001.0
2008-02-27 11:23:00,160.155,160.175,160.1,160.155,494300000.0
2008-02-27 11:24:00,160.155,160.165,160.08,160.115,250300000.0
2008-02-27 11:25:00,160.115,160.16,160.1,160.115,349600000.0
2008-02-27 11:26:00,160.115,160.235,160.11,160.21,431000000.0
2008-02-27 11:27:00,160.21,160.21,160.15,160.165,355500000.0
2008-02-27 11:28:00,160.165,160.19,160.155,160.175,261800000.0
2008-02-27 11:29:00,160.175,160.185,160.16,160.185,452600000.0
2008-02-27 11:30:00,160.185,160.19,160.165,160.175,309800000.0
2008-02-27 11:31:00,160.17,160.205,160.15,160.19,405700000.0
2008-02-27 11:32:00,160.195,160.205,160.18,160.195,518200000.0
2008-02-27 11:33:00,160.195,160.235,160.175,160.2,397300000.0
2008-02-27 11:34:00,160.2,160.265,160.18,160.26,215900000.0
2008-02-27 11:35:00,160.26,160.28,160.225,160.28,419900000.0
2008-02-27 11:36:00,160.28,160.36,160.28,160.35,402699999.0
2008-02-27 11:37:00,160.35,160.355,160.265,160.285,214500000.0
2008-02-27 11:38:00,160.295,160.315,160.25,160.3,210700000.0
2008-02-27 11:39:00,160.3,160.3,160.26,160.29,252500000.0
2008-02-27 11:40:00,160.29,160.3,160.285,160.295,67600000.0
2008-02-27 11:41:00,160.16,160.17,160.13,160.14,6800000.0
2008-02-27 11:42:00,160.37,160.37,160.36,160.36,6800000.0
2008-02-27 11:43:00,160.36,160.36,160.32,160.33,266800000.0
2008-02-27 11:44:00,160.33,160.335,160.29,160.29,262000000.0
2008-02-27 11:45:00,160.29,160.295,160.255,160.27,174800000.0
2008-02-27 11:46:00,160.27,160.31,160.27,160.285,263200000.0
2008-02-27 11:47:00,160.285,160.3,160.245,160.275,304500000.0
2008-02-27 11:48:00,160.275,160.32,160.265,160.32,302200000.0
2008-02-27 11:49:00,160.32,160.365,160.3,160.355,303300000.0
2008-02-27 11:50:00,160.355,160.365,160.3,160.315,280800000.0
2008-02-27 11:51:00,160.315,160.325,160.29,160.32,325600000.0
2008-02-27 11:52:00,160.32,160.325,160.28,160.28,170800000.0
2008-02-27 11:53:00,160.28,160.295,160.255,160.28,308400000.0
2008-02-27 11:54:00,160.275,160.32,160.27,160.295,291200000.0
2008-02-27 11:55:00,160.295,160.295,160.225,160.26,295199999.0
2008-02-27 11:56:00,160.26,160.27,160.23,160.24,340300000.0
2008-02-27 11:57:00,160.24,160.24,160.22,160.225,313600000.0
2008-02-27 11:58:00,160.225,160.24,160.215,160.22,316400000.0
2008-02-27 11:59:00,160.215,160.23,160.18,160.18,286300000.0
2008-02-27 12:00:00,160.18,160.21,160.16,160.18,219400000.0
2008-02-27 12:01:00,160.18,160.195,160.155,160.165,501599998.0
2008-02-27 12:02:00,160.165,160.21,160.165,160.21,319400000.0
2008-02-27 12:03:00,160.21,160.24,160.205,160.215,296600000.0
2008-02-27 12:04:00,160.215,160.225,160.205,160.21,398100000.0
2008-02-27 12:05:00,160.21,160.225,160.185,160.21,274600000.0
2008-02-27 12:06:00,160.21,160.21,160.135,160.185,729800000.0
2008-02-27 12:07:00,160.185,160.205,160.18,160.185,384400000.0
2008-02-27 12:08:00,160.19,160.19,160.13,160.16,393300000.0
2008-02-27 12:09:00,160.16,160.205,160.145,160.19,266200000.0
2008-02-27 12:10:00,160.19,160.205,160.175,160.2,157500000.0
2008-02-27 12:11:00,160.21,160.215,160.165,160.175,228800000.0
2008-02-27 12:12:00,160.175,160.18,160.155,160.175,496099997.0
2008-02-27 12:13:00,160.175,160.195,160.175,160.195,214300000.0
2008-02-27 12:14:00,160.195,160.195,160.155,160.155,478700001.0
2008-02-27 12:15:00,160.16,160.16,160.135,160.135,243400000.0
2008-02-27 12:16:00,160.135,160.175,160.13,160.135,561699998.0
2008-02-27 12:17:00,160.135,160.155,160.09,160.09,646800000.0
2008-02-27 12:18:00,160.09,160.115,160.085,160.105,323000000.0
2008-02-27 12:19:00,160.105,160.115,160.08,160.095,295700000.0
2008-02-27 12:20:00,160.095,160.115,160.085,160.095,195800000.0
2008-02-27 12:21:00,160.095,160.1,160.08,160.1,382400000.0
2008-02-27 12:22:00,160.1,160.12,160.085,160.115,291700000.0
2008-02-27 12:23:00,160.115,160.145,160.11,160.135,563300000.0
2008-02-27 12:24:00,160.135,160.155,160.12,160.125,404300000.0
2008-02-27 12:25:00,160.125,160.145,160.115,160.13,421600000.0
2008-02-27 12:26:00,160.13,160.155,160.13,160.145,407700000.0
2008-02-27 12:27:00,160.145,160.15,160.12,160.145,389200000.0
2008-02-27 12:28:00,160.145,160.16,160.13,160.15,322500000.0
2008-02-27 12:29:00,160.155,160.21,160.155,160.18,300700000.0
2008-02-27 12:30:00,160.18,160.185,160.165,160.185,174800000.0
2008-02-27 12:31:00,160.185,160.185,160.165,160.17,391299999.0
2008-02-27 12:32:00,160.17,160.185,160.17,160.185,277500000.0
2008-02-27 12:33:00,160.185,160.2,160.185,160.2,208100000.0
2008-02-27 12:34:00,160.195,160.2,160.17,160.185,349000000.0
2008-02-27 12:35:00,160.185,160.195,160.18,160.195,297900000.0
2008-02-27 12:36:00,160.195,160.235,160.19,160.22,317100000.0
2008-02-27 12:37:00,160.22,160.24,160.21,160.225,295300001.0
2008-02-27 12:38:00,160.23,160.235,160.19,160.205,234400000.0
2008-02-27 12:39:00,160.205,160.21,160.18,160.2,164900000.0
2008-02-27 12:40:00,160.2,160.205,160.135,160.16,295199999.0
2008-02-27 12:41:00,160.16,160.18,160.14,160.15,381499999.0
2008-02-27 12:42:00,160.15,160.15,160.09,160.11,289700000.0
2008-02-27 12:43:00,160.11,160.14,160.1,160.115,189200000.0
2008-02-27 12:44:00,160.11,160.15,160.11,160.145,225500000.0
2008-02-27 12:45:00,160.145,160.175,160.145,160.17,230400000.0
2008-02-27 12:46:00,160.175,160.175,160.15,160.16,187100000.0
2008-02-27 12:47:00,160.16,160.165,160.13,160.13,384499999.0
2008-02-27 12:48:00,160.135,160.175,160.13,160.14,192900000.0
2008-02-27 12:49:00,160.14,160.15,160.12,160.15,533600001.0
2008-02-27 12:50:00,160.145,160.165,160.13,160.16,440200000.0
2008-02-27 12:51:00,160.16,160.165,160.095,160.13,321300000.0
2008-02-27 12:52:00,160.13,160.155,160.13,160.13,288800000.0
2008-02-27 12:53:00,160.13,160.175,160.1,160.175,364200000.0
2008-02-27 12:54:00,160.17,160.205,160.15,160.205,384000000.0
2008-02-27 12:55:00,160.205,160.235,160.185,160.215,521500001.0
2008-02-27 12:56:00,160.22,160.225,160.185,160.205,314800000.0
2008-02-27 12:57:00,160.21,160.215,160.195,160.2,549100000.0
2008-02-27 12:58:00,160.2,160.22,160.19,160.22,511900000.0
2008-02-27 12:59:00,160.22,160.26,160.19,160.26,393900001.0
2008-02-27 13:00:00,160.265,160.265,160.205,160.25,320600000.0
2008-02-27 13:01:00,160.25,160.25,160.215,160.22,276100000.0
2008-02-27 13:02:00,160.22,160.265,160.2,160.23,277000000.0
2008-02-27 13:03:00,160.23,160.235,160.205,160.22,295200000.0
2008-02-27 13:04:00,160.22,160.285,160.215,160.285,243800000.0
2008-02-27 13:05:00,160.29,160.295,160.225,160.24,392499999.0
2008-02-27 13:06:00,160.24,160.255,160.185,160.185,335200000.0
2008-02-27 13:07:00,160.18,160.2,160.155,160.17,266600000.0
2008-02-27 13:08:00,160.175,160.22,160.15,160.2,344900000.0
2008-02-27 13:09:00,160.195,160.225,160.18,160.21,456500000.0
2008-02-27 13:10:00,160.205,160.205,160.175,160.18,435099999.0
2008-02-27 13:11:00,160.18,160.18,160.135,160.145,761399996.0
2008-02-27 13:12:00,160.145,160.165,160.125,160.145,289200000.0
2008-02-27 13:13:00,160.145,160.16,160.13,160.145,364500000.0
2008-02-27 13:14:00,160.145,160.145,160.115,160.14,414900001.0
2008-02-27 13:15:00,160.14,160.185,160.14,160.155,382700000.0
2008-02-27 13:16:00,160.155,160.2,160.155,160.195,339800000.0
2008-02-27 13:17:00,160.195,160.245,160.195,160.24,306000000.0
2008-02-27 13:18:00,160.24,160.24,160.17,160.19,277500000.0
2008-02-27 13:19:00,160.185,160.19,160.14,160.14,270200000.0
2008-02-27 13:20:00,160.14,160.14,160.11,160.13,357099999.0
2008-02-27 13:21:00,160.13,160.13,160.09,160.12,523099998.0
2008-02-27 13:22:00,160.125,160.125,159.955,159.955,338700001.0
2008-02-27 13:23:00,159.95,159.975,159.865,159.895,213000000.0
2008-02-27 13:24:00,159.885,159.93,159.88,159.885,276150000.0
2008-02-27 13:25:00,159.88,159.895,159.835,159.89,374450001.0
2008-02-27 13:26:00,159.89,159.91,159.87,159.9,293600000.0
2008-02-27 13:27:00,159.9,159.93,159.895,159.915,289800000.0
2008-02-27 13:28:00,159.915,159.92,159.875,159.88,307100000.0
2008-02-27 13:29:00,159.88,159.905,159.875,159.905,386300000.0
2008-02-27 13:30:00,159.905,159.93,159.905,159.93,434700000.0
2008-02-27 13:31:00,159.93,160.0,159.93,159.975,251099999.0
2008-02-27 13:32:00,159.975,160.02,159.965,160.0,272500000.0
2008-02-27 13:33:00,160.0,160.01,159.98,159.98,296300000.0
2008-02-27 13:34:00,159.98,159.98,159.89,159.94,265200001.0
2008-02-27 13:35:00,159.94,159.96,159.905,159.905,349100000.0
2008-02-27 13:36:00,159.905,159.91,159.88,159.91,261599999.0
2008-02-27 13:37:00,159.915,159.985,159.915,159.985,337000000.0
2008-02-27 13:38:00,159.985,160.005,159.965,159.965,246600000.0
2008-02-27 13:39:00,159.965,160.01,159.965,160.01,244100000.0
2008-02-27 13:40:00,160.01,160.02,160.0,160.005,204100000.0
2008-02-27 13:41:00,160.005,160.02,159.965,160.02,243200000.0
2008-02-27 13:42:00,160.02,160.03,159.96,159.97,245800000.0
2008-02-27 13:43:00,159.97,160.0,159.965,159.985,387400000.0
2008-02-27 13:44:00,159.985,159.985,159.93,159.945,453000000.0
2008-02-27 13:45:00,159.945,159.945,159.91,159.91,397000000.0
2008-02-27 13:46:00,159.91,159.96,159.905,159.96,312700000.0
2008-02-27 13:47:00,159.96,159.975,159.925,159.975,344650000.0
2008-02-27 13:48:00,159.98,159.98,159.965,159.975,378700000.0
2008-02-27 13:49:00,159.98,159.995,159.965,159.965,309100000.0
2008-02-27 13:50:00,159.965,160.02,159.965,159.99,303400000.0
2008-02-27 13:51:00,159.99,160.005,159.975,159.985,331500000.0
2008-02-27 13:52:00,159.99,159.995,159.96,159.98,279400000.0
2008-02-27 13:53:00,159.98,160.0,159.97,159.99,256100000.0
2008-02-27 13:54:00,159.99,160.03,159.98,160.01,261000000.0
2008-02-27 13:55:00,160.01,160.03,160.01,160.01,246800000.0
2008-02-27 13:56:00,160.01,160.01,159.99,160.0,238200000.0
2008-02-27 13:57:00,160.0,160.01,159.985,160.005,131400000.0
2008-02-27 13:58:00,160.005,160.01,160.0,160.01,283300000.0
2008-02-27 13:59:00,160.01,160.01,159.96,159.965,208900000.0
2008-02-27 14:00:00,159.965,160.07,159.955,160.045,229700000.0
2008-02-27 14:01:00,160.05,160.06,160.01,160.015,198900000.0
2008-02-27 14:02:00,160.015,160.06,159.995,160.05,325200000.0
2008-02-27 14:03:00,160.05,160.165,160.05,160.16,398700000.0
2008-02-27 14:04:00,160.16,160.185,160.145,160.15,318500000.0
2008-02-27 14:05:00,160.15,160.15,160.13,160.13,287700000.0
2008-02-27 14:06:00,160.135,160.135,160.11,160.11,366700000.0
2008-02-27 14:07:00,160.11,160.11,160.055,160.075,395399999.0
2008-02-27 14:08:00,160.075,160.13,160.07,160.12,410500000.0
2008-02-27 14:09:00,160.12,160.135,160.09,160.09,402200000.0
2008-02-27 14:10:00,160.09,160.095,160.04,160.05,281400000.0
2008-02-27 14:11:00,160.05,160.05,159.95,159.95,372300000.0
2008-02-27 14:12:00,159.95,160.0,159.95,159.97,541199994.0
2008-02-27 14:13:00,159.97,159.98,159.93,159.965,546800000.0
2008-02-27 14:14:00,159.965,159.965,159.895,159.915,432900000.0
2008-02-27 14:15:00,159.915,159.97,159.9,159.96,312400001.0
2008-02-27 14:16:00,159.96,159.97,159.945,159.945,437200001.0
2008-02-27 14:17:00,159.945,159.985,159.93,159.975,459800000.0
2008-02-27 14:18:00,159.975,160.09,159.975,160.07,289300000.0
2008-02-27 14:19:00,160.07,160.095,160.035,160.06,449700001.0
2008-02-27 14:20:00,160.06,160.07,160.015,160.065,436600000.0
2008-02-27 14:21:00,160.06,160.065,160.045,160.045,312900000.0
2008-02-27 14:22:00,160.045,160.055,160.025,160.05,279600000.0
2008-02-27 14:23:00,160.05,160.06,160.04,160.055,376200000.0
2008-02-27 14:24:00,160.055,160.07,160.05,160.05,277900000.0
2008-02-27 14:25:00,160.05,160.075,160.025,160.05,389900000.0
2008-02-27 14:26:00,160.05,160.065,160.025,160.065,473600001.0
2008-02-27 14:27:00,160.065,160.085,160.03,160.03,340699999.0
2008-02-27 14:28:00,160.03,160.065,160.01,160.04,328800000.0
2008-02-27 14:29:00,160.04,160.04,159.985,159.985,444499999.0
2008-02-27 14:30:00,159.985,160.0,159.975,159.995,395100000.0
2008-02-27 14:31:00,159.995,160.03,159.97,160.03,361300000.0
2008-02-27 14:32:00,160.03,160.05,159.985,160.01,301900000.0
2008-02-27 14:33:00,160.01,160.035,160.005,160.025,280100000.0
2008-02-27 14:34:00,160.025,160.065,160.02,160.06,381399999.0
2008-02-27 14:35:00,160.06,160.07,160.04,160.04,275900000.0
2008-02-27 14:36:00,160.04,160.05,160.02,160.04,281600000.0
2008-02-27 14:37:00,160.04,160.04,160.03,160.035,530400001.0
2008-02-27 14:38:00,160.035,160.05,160.03,160.04,378700000.0
2008-02-27 14:39:00,160.04,160.05,160.035,160.05,252900000.0
2008-02-27 14:40:00,160.05,160.05,160.04,160.05,374400000.0
2008-02-27 14:41:00,160.05,160.05,160.02,160.03,351300001.0
2008-02-27 14:42:00,160.03,160.07,160.03,160.04,237300000.0
2008-02-27 14:43:00,160.04,160.05,160.025,160.04,196000000.0
2008-02-27 14:44:00,160.04,160.055,160.03,160.05,310000000.0
2008-02-27 14:45:00,160.05,160.055,160.02,160.02,400300000.0
2008-02-27 14:46:00,160.02,160.02,159.97,159.97,361900000.0
2008-02-27 14:47:00,159.97,159.975,159.93,159.93,286600000.0
2008-02-27 14:48:00,159.935,159.935,159.9,159.905,226700000.0
2008-02-27 14:49:00,159.905,159.945,159.905,159.945,331600000.0
2008-02-27 14:50:00,159.945,159.945,159.865,159.87,353000000.0
2008-02-27 14:51:00,159.875,159.91,159.86,159.86,361900000.0
2008-02-27 14:52:00,159.865,159.885,159.84,159.88,997600000.0
2008-02-27 14:53:00,159.88,159.94,159.88,159.91,910250001.0
2008-02-27 14:54:00,159.915,159.925,159.895,159.905,504750000.0
2008-02-27 14:55:00,159.935,159.955,159.89,159.915,359300000.0
2008-02-27 14:56:00,159.915,159.915,159.88,159.885,269200000.0
2008-02-27 14:57:00,159.885,159.915,159.88,159.915,292150000.0
2008-02-27 14:58:00,159.915,159.98,159.91,159.95,333700000.0
2008-02-27 14:59:00,159.95,159.975,159.945,159.955,142250000.0
2008-02-27 15:00:00,159.95,159.955,159.92,159.935,369900000.0
2008-02-27 15:01:00,159.935,159.965,159.935,159.965,341700000.0
2008-02-27 15:02:00,159.96,159.98,159.945,159.95,290600000.0
2008-02-27 15:03:00,159.945,159.945,159.9,159.92,262450000.0
2008-02-27 15:04:00,159.92,159.95,159.92,159.94,562050000.0
2008-02-27 15:05:00,159.94,159.96,159.935,159.955,1015199990.0
2008-02-27 15:06:00,159.955,160.03,159.955,160.025,872700001.0
2008-02-27 15:07:00,160.025,160.03,160.0,160.005,1311100006.0
2008-02-27 15:08:00,160.0,160.0,159.93,159.97,958650005.0
2008-02-27 15:09:00,159.975,159.99,159.96,159.96,1074199991.0
2008-02-27 15:10:00,159.96,159.99,159.94,159.985,1407599992.0
2008-02-27 15:11:00,159.985,160.0,159.97,159.97,1762049993.0
2008-02-27 15:12:00,159.97,159.99,159.935,159.98,803300001.0
2008-02-27 15:13:00,159.98,160.01,159.955,159.99,752699996.0
2008-02-27 15:14:00,159.99,159.99,159.93,159.945,916200000.0
2008-02-27 15:15:00,159.945,159.965,159.92,159.95,1639099993.0
2008-02-27 15:16:00,159.95,159.975,159.92,159.94,1100200003.0
2008-02-27 15:17:00,159.94,159.96,159.91,159.94,621799999.0
2008-02-27 15:18:00,159.94,159.965,159.93,159.965,783900000.0
2008-02-27 15:19:00,159.965,159.985,159.93,159.98,649450000.0
2008-02-27 15:20:00,159.98,160.02,159.95,160.015,631549999.0
2008-02-27 15:21:00,160.01,160.02,159.945,160.0,285050000.0
2008-02-27 15:22:00,160.0,160.015,159.96,159.965,566650000.0
2008-02-27 15:23:00,159.96,160.0,159.95,159.99,1618100004.0
2008-02-27 15:24:00,159.99,160.03,159.97,160.0,1216600003.0
2008-02-27 15:25:00,160.0,160.005,159.98,159.995,394250000.0
2008-02-27 15:26:00,159.99,160.015,159.985,160.0,1097700013.0
2008-02-27 15:27:00,160.0,160.015,159.98,160.015,678200004.0
2008-02-27 15:28:00,160.02,160.03,160.01,160.025,895000007.0
2008-02-27 15:29:00,160.025,160.04,159.99,160.0,491100000.0
2008-02-27 15:30:00,160.0,160.02,159.89,159.94,491600000.0
2008-02-27 15:31:00,159.94,159.995,159.92,159.94,807800000.0
2008-02-27 15:32:00,159.94,160.005,159.925,159.95,377500000.0
2008-02-27 15:33:00,159.95,160.055,159.94,160.02,1174499997.0
2008-02-27 15:34:00,160.015,160.03,159.99,160.02,1800399997.0
2008-02-27 15:35:00,160.02,160.07,160.01,160.04,1222599996.0
2008-02-27 15:36:00,160.06,160.14,160.05,160.13,820700002.0
2008-02-27 15:37:00,159.99,160.02,159.98,160.02,820700002.0
2008-02-27 15:38:00,160.02,160.07,159.98,160.04,1960200021.0
2008-02-27 15:39:00,160.04,160.04,160.005,160.04,1874600006.0
2008-02-27 15:40:00,160.05,160.08,160.02,160.05,1874000002.0
2008-02-27 15:41:00,160.05,160.055,160.01,160.045,917400008.0
2008-02-27 15:42:00,160.04,160.09,160.02,160.05,1208299999.0
2008-02-27 15:43:00,160.05,160.06,159.975,159.985,265700000.0
2008-02-27 15:44:00,159.985,160.0,159.94,159.94,546900002.0
2008-02-27 15:45:00,159.94,159.94,159.87,159.87,571699999.0
2008-02-27 15:46:00,159.87,159.895,159.83,159.88,429500001.0
2008-02-27 15:47:00,159.875,159.91,159.855,159.905,373600000.0
2008-02-27 15:48:00,159.905,159.91,159.85,159.895,420100000.0
2008-02-27 15:49:00,159.895,159.905,159.855,159.88,393000001.0
2008-02-27 15:50:00,159.88,159.925,159.88,159.905,476600000.0
2008-02-27 15:51:00,159.905,159.915,159.85,159.895,362300000.0
2008-02-27 15:52:00,159.895,159.895,159.865,159.885,292899999.0
2008-02-27 15:53:00,159.885,159.895,159.88,159.89,433800000.0
2008-02-27 15:54:00,159.895,159.92,159.88,159.915,308400000.0
2008-02-27 15:55:00,159.92,159.975,159.92,159.94,365400000.0
2008-02-27 15:56:00,159.94,159.975,159.94,159.975,516900000.0
2008-02-27 15:57:00,159.975,160.035,159.97,160.025,657800000.0
2008-02-27 15:58:00,160.025,160.045,160.025,160.03,289200000.0
2008-02-27 15:59:00,160.03,160.035,159.98,159.995,822399999.0
2008-02-27 16:00:00,159.995,160.03,159.985,160.01,588700001.0
2008-02-27 16:01:00,160.01,160.03,159.99,159.99,1319500000.0
2008-02-27 16:02:00,159.99,160.075,159.99,160.06,1411600006.0
2008-02-27 16:03:00,160.06,160.12,160.03,160.11,862899999.0
2008-02-27 16:04:00,160.11,160.11,160.04,160.04,1368800008.0
2008-02-27 16:05:00,160.18,160.25,160.15,160.15,897400001.0
2008-02-27 16:06:00,160.005,160.02,160.005,160.02,897400001.0
2008-02-27 16:07:00,160.02,160.05,160.0,160.02,1592199988.0
2008-02-27 16:08:00,160.02,160.03,159.99,160.03,1096599997.0
2008-02-27 16:09:00,160.03,160.055,160.005,160.04,1373300015.0
2008-02-27 16:10:00,160.15,160.31,160.15,160.31,1081500001.0
2008-02-27 16:11:00,160.05,160.08,160.05,160.055,1081500001.0
2008-02-27 16:12:00,160.055,160.08,160.02,160.07,896800000.0
2008-02-27 16:13:00,160.07,160.11,160.06,160.09,1294699996.0
2008-02-27 16:14:00,160.1,160.1,160.06,160.08,1611400002.0
2008-02-27 16:15:00,160.08,160.135,160.07,160.13,1222399996.0
2008-02-27 16:16:00,160.29,160.39,160.28,160.39,779700004.0
2008-02-27 16:17:00,160.38,160.41,160.36,160.39,779700004.0
2008-02-27 16:18:00,160.07,160.08,160.02,160.02,779700004.0
2008-02-27 16:19:00,160.02,160.03,159.98,159.99,717700000.0
2008-02-27 16:20:00,159.99,160.02,159.99,159.99,1234499996.0
2008-02-27 16:21:00,159.99,160.01,159.97,160.0,702499998.0
2008-02-27 16:22:00,160.0,160.03,159.99,160.03,1320200002.0
2008-02-27 16:23:00,160.03,160.09,160.02,160.03,1963299996.0
2008-02-27 16:24:00,160.35,160.35,160.24,160.25,2099399984.0
2008-02-27 16:25:00,160.01,160.02,159.995,160.015,2099399984.0
2008-02-27 16:26:00,160.015,160.06,160.0,160.05,1642900000.0
2008-02-27 16:27:00,160.05,160.06,160.02,160.025,958400005.0
2008-02-27 16:28:00,160.025,160.04,160.01,160.04,1170300000.0
2008-02-27 16:29:00,160.04,160.095,160.04,160.065,865700000.0
2008-02-27 16:30:00,160.065,160.1,160.03,160.09,1225599999.0
2008-02-27 16:31:00,160.09,160.09,160.02,160.02,1084000006.0
2008-02-27 16:32:00,160.02,160.06,159.97,160.06,1930099998.0
2008-02-27 16:33:00,160.06,160.09,160.01,160.06,1330500000.0
2008-02-27 16:34:00,160.06,160.07,160.01,160.04,1106600004.0
2008-02-27 16:35:00,160.04,160.105,160.04,160.07,1364400001.0
2008-02-27 16:36:00,160.07,160.15,160.06,160.14,997999999.0
2008-02-27 16:37:00,160.14,160.15,160.11,160.14,1274400000.0
2008-02-27 16:38:00,160.13,160.17,160.115,160.17,505600000.0
2008-02-27 16:39:00,160.17,160.22,160.16,160.175,1210400000.0
2008-02-27 16:40:00,160.18,160.2,160.12,160.135,806400000.0
2008-02-27 16:41:00,160.135,160.18,160.09,160.11,664999999.0
2008-02-27 16:42:00,160.11,160.12,160.085,160.11,1104200000.0
2008-02-27 16:43:00,160.1,160.13,160.08,160.11,1004400000.0
2008-02-27 16:44:00,160.11,160.18,160.1,160.15,881200000.0
2008-02-27 16:45:00,160.15,160.19,160.125,160.19,1302000000.0
2008-02-27 16:46:00,160.19,160.19,160.12,160.145,1050000000.0
2008-02-27 16:47:00,160.145,160.15,160.08,160.1,1448800000.0
2008-02-27 16:48:00,160.1,160.135,160.06,160.09,1328799999.0
2008-02-27 16:49:00,160.08,160.1,160.05,160.1,736900000.0
2008-02-27 16:50:00,160.1,160.115,160.055,160.07,1191200000.0
2008-02-27 16:51:00,160.065,160.08,160.045,160.06,1165300000.0
2008-02-27 16:52:00,160.06,160.07,160.02,160.02,585900001.0
2008-02-27 16:53:00,160.02,160.07,159.99,160.05,969000001.0
2008-02-27 16:54:00,160.05,160.065,160.015,160.03,1220200000.0
2008-02-27 16:55:00,160.03,160.04,160.01,160.02,1655400011.0
2008-02-27 16:56:00,160.02,160.065,160.01,160.04,974400000.0
2008-02-27 16:57:00,160.04,160.14,160.035,160.14,978000000.0
2008-02-27 16:58:00,160.14,160.14,160.09,160.09,395000000.0
2008-02-27 16:59:00,160.09,160.115,160.05,160.06,1504500005.0
2008-02-27 17:00:00,160.07,160.19,160.01,160.16,605400000.0
2008-02-27 17:01:00,160.16,160.18,159.95,159.98,560100000.0
2008-02-27 17:02:00,159.98,160.06,159.98,160.03,1051400002.0
2008-02-27 17:03:00,160.03,160.15,160.01,160.14,452900000.0
2008-02-27 17:04:00,160.13,160.2,160.13,160.18,434400000.0
2008-02-27 17:05:00,160.18,160.23,160.15,160.15,798700000.0
2008-02-27 17:06:00,160.15,160.18,160.12,160.13,668399999.0
2008-02-27 17:07:00,160.13,160.23,160.12,160.22,704100000.0
2008-02-27 17:08:00,160.22,160.3,160.21,160.29,765600000.0
2008-02-27 17:09:00,160.29,160.36,160.28,160.29,1008200000.0
2008-02-27 17:10:00,160.29,160.35,160.29,160.35,1543299999.0
2008-02-27 17:11:00,160.34,160.34,160.3,160.31,1015900000.0
2008-02-27 17:12:00,160.31,160.32,160.29,160.315,889400000.0
2008-02-27 17:13:00,160.315,160.315,160.25,160.265,395300000.0
2008-02-27 17:14:00,160.26,160.29,160.25,160.265,519300000.0
2008-02-27 17:15:00,160.275,160.3,160.23,160.295,634700000.0
2008-02-27 17:16:00,160.29,160.4,160.29,160.39,584800000.0
2008-02-27 17:17:00,160.39,160.41,160.37,160.395,1221699999.0
2008-02-27 17:18:00,160.395,160.42,160.33,160.34,605300000.0
2008-02-27 17:19:00,160.34,160.38,160.31,160.37,692799998.0
2008-02-27 17:20:00,160.37,160.375,160.3,160.31,726600000.0
2008-02-27 17:21:00,160.31,160.4,160.305,160.4,990800000.0
2008-02-27 17:22:00,160.39,160.4,160.34,160.345,614000001.0
2008-02-27 17:23:00,160.345,160.36,160.32,160.35,1150500001.0
2008-02-27 17:24:00,160.35,160.355,160.25,160.26,1208700000.0
2008-02-27 17:25:00,160.26,160.29,160.255,160.265,1413399999.0
2008-02-27 17:26:00,160.26,160.28,160.18,160.19,1243899999.0
2008-02-27 17:27:00,160.19,160.225,160.185,160.21,891699999.0
2008-02-27 17:28:00,160.21,160.28,160.21,160.245,1007500000.0
2008-02-27 17:29:00,160.245,160.275,160.22,160.22,937700000.0
2008-02-27 17:30:00,160.23,160.25,160.2,160.25,1269099999.0
2008-02-27 17:31:00,160.25,160.27,160.22,160.24,1050699999.0
2008-02-27 17:32:00,160.24,160.29,160.23,160.28,816300000.0
2008-02-27 17:33:00,160.28,160.32,160.25,160.32,1118900000.0
2008-02-27 17:34:00,160.32,160.36,160.3,160.36,566600000.0
2008-02-27 17:35:00,160.36,160.39,160.34,160.36,514400000.0
2008-02-27 17:36:00,160.365,160.4,160.33,160.37,497100000.0
2008-02-27 17:37:00,160.37,160.43,160.37,160.4,656650000.0
2008-02-27 17:38:00,160.4,160.43,160.37,160.37,962550000.0
2008-02-27 17:39:00,160.36,160.42,160.36,160.395,725150000.0
2008-02-27 17:40:00,160.39,160.47,160.39,160.46,955400000.0
2008-02-27 17:41:00,160.46,160.52,160.46,160.49,687200000.0
2008-02-27 17:42:00,160.49,160.565,160.47,160.565,570800000.0
2008-02-27 17:43:00,160.57,160.58,160.5,160.505,838700000.0
2008-02-27 17:44:00,160.505,160.57,160.49,160.57,824600000.0
2008-02-27 17:45:00,160.57,160.65,160.56,160.65,697699999.0
2008-02-27 17:46:00,160.65,160.72,160.65,160.71,533600000.0
2008-02-27 17:47:00,160.71,160.785,160.7,160.735,880500000.0
2008-02-27 17:48:00,160.73,160.73,160.61,160.62,725400000.0
2008-02-27 17:49:00,160.62,160.69,160.61,160.63,867200000.0
2008-02-27 17:50:00,160.63,160.73,160.63,160.73,619500000.0
2008-02-27 17:51:00,160.73,160.745,160.7,160.72,850500000.0
2008-02-27 17:52:00,160.72,160.79,160.71,160.79,686000000.0
2008-02-27 17:53:00,160.79,160.79,160.72,160.78,509500000.0
2008-02-27 17:54:00,160.78,160.81,160.74,160.77,819400000.0
2008-02-27 17:55:00,160.77,160.79,160.74,160.79,1104700001.0
2008-02-27 17:56:00,160.79,160.84,160.77,160.785,1253600000.0
2008-02-27 17:57:00,160.78,160.83,160.76,160.81,871499999.0
2008-02-27 17:58:00,160.81,160.83,160.75,160.81,689400002.0
2008-02-27 17:59:00,160.815,160.87,160.76,160.81,759600000.0
2008-02-27 18:00:00,160.81,160.84,160.78,160.79,1059600000.0
2008-02-27 18:01:00,160.79,160.82,160.79,160.81,807000000.0
2008-02-27 18:02:00,160.81,160.85,160.8,160.825,941200000.0
2008-02-27 18:03:00,160.82,160.94,160.79,160.93,436300000.0
2008-02-27 18:04:00,160.92,161.06,160.915,160.98,670200000.0
2008-02-27 18:05:00,160.98,160.99,160.95,160.965,592100000.0
2008-02-27 18:06:00,160.965,160.99,160.95,160.97,993100000.0
2008-02-27 18:07:00,160.97,160.98,160.93,160.93,702800000.0
2008-02-27 18:08:00,160.94,160.965,160.9,160.95,985800000.0
2008-02-27 18:09:00,160.95,160.98,160.94,160.96,656500000.0
2008-02-27 18:10:00,160.96,160.97,160.92,160.92,772200001.0
2008-02-27 18:11:00,160.92,160.92,160.82,160.82,749300001.0
2008-02-27 18:12:00,160.82,160.85,160.82,160.83,845100000.0
2008-02-27 18:13:00,160.83,160.84,160.78,160.79,1094200001.0
2008-02-27 18:14:00,160.79,160.875,160.78,160.865,1325700001.0
2008-02-27 18:15:00,160.87,160.88,160.81,160.855,1137999999.0
2008-02-27 18:16:00,160.85,160.9,160.85,160.86,1251100003.0
2008-02-27 18:17:00,160.86,160.895,160.85,160.87,1231200000.0
2008-02-27 18:18:00,160.87,160.96,160.87,160.93,622300000.0
2008-02-27 18:19:00,160.93,160.98,160.92,160.96,396450000.0
2008-02-27 18:20:00,160.96,160.97,160.92,160.96,873100000.0
2008-02-27 18:21:00,160.96,160.98,160.905,160.92,396000000.0
2008-02-27 18:22:00,160.925,160.965,160.92,160.94,277800000.0
2008-02-27 18:23:00,160.945,160.975,160.92,160.93,598800000.0
2008-02-27 18:24:00,160.925,160.94,160.92,160.92,334600000.0
2008-02-27 18:25:00,160.92,160.94,160.89,160.91,1645600001.0
2008-02-27 18:26:00,160.91,160.925,160.89,160.92,759000000.0
2008-02-27 18:27:00,160.915,160.98,160.9,160.92,1267800000.0
2008-02-27 18:28:00,160.92,160.93,160.91,160.91,1370500000.0
2008-02-27 18:29:00,160.91,160.925,160.87,160.88,724899999.0
2008-02-27 18:30:00,160.89,160.925,160.86,160.87,410900000.0
2008-02-27 18:31:00,160.88,160.93,160.87,160.92,723300000.0
2008-02-27 18:32:00,160.91,160.97,160.89,160.955,513900000.0
2008-02-27 18:33:00,160.95,160.97,160.92,160.94,505600000.0
2008-02-27 18:34:00,160.945,160.955,160.87,160.88,887699998.0
2008-02-27 18:35:00,160.88,160.91,160.87,160.9,788500000.0
2008-02-27 18:36:00,160.9,160.965,160.88,160.935,843300000.0
2008-02-27 18:37:00,160.93,160.96,160.9,160.95,1085699999.0
2008-02-27 18:38:00,160.96,160.97,160.94,160.96,969600000.0
2008-02-27 18:39:00,160.955,160.96,160.94,160.96,854200000.0
2008-02-27 18:40:00,160.96,160.97,160.93,160.935,618300000.0
2008-02-27 18:41:00,160.935,160.97,160.925,160.96,1172800000.0
2008-02-27 18:42:00,160.96,160.96,160.945,160.95,1617599999.0
2008-02-27 18:43:00,160.95,160.99,160.94,160.99,688300001.0
2008-02-27 18:44:00,160.99,161.01,160.96,160.96,1377500000.0
2008-02-27 18:45:00,160.97,160.985,160.97,160.97,1099400004.0
2008-02-27 18:46:00,160.97,160.99,160.97,160.97,1280499999.0
2008-02-27 18:47:00,160.97,160.99,160.97,160.99,701500000.0
2008-02-27 18:48:00,160.98,161.0,160.97,160.995,974100000.0
2008-02-27 18:49:00,160.995,161.005,160.97,160.97,486900001.0
2008-02-27 18:50:00,160.97,161.0,160.96,160.97,820000000.0
2008-02-27 18:51:00,160.97,160.99,160.945,160.95,478400000.0
2008-02-27 18:52:00,160.95,160.985,160.94,160.97,695700000.0
2008-02-27 18:53:00,160.97,160.99,160.96,160.985,373600000.0
2008-02-27 18:54:00,160.98,161.005,160.95,160.96,468700000.0
2008-02-27 18:55:00,160.96,160.97,160.905,160.955,964400000.0
2008-02-27 18:56:00,160.955,160.97,160.945,160.96,906800000.0
2008-02-27 18:57:00,160.965,160.97,160.925,160.94,1372900001.0
2008-02-27 18:58:00,160.94,160.96,160.92,160.945,892900000.0
2008-02-27 18:59:00,160.95,160.98,160.935,160.96,505900001.0
2008-02-27 19:00:00,160.96,160.96,160.925,160.95,673200000.0
2008-02-27 19:01:00,160.95,160.97,160.935,160.955,446800000.0
2008-02-27 19:02:00,160.955,160.965,160.94,160.96,520200000.0
2008-02-27 19:03:00,160.96,160.96,160.91,160.92,498200000.0
2008-02-27 19:04:00,160.92,160.94,160.9,160.94,345700000.0
2008-02-27 19:05:00,160.94,160.945,160.92,160.92,978800001.0
2008-02-27 19:06:00,160.92,160.92,160.9,160.9,664000000.0
2008-02-27 19:07:00,160.9,160.905,160.885,160.89,379500000.0
2008-02-27 19:08:00,160.89,160.91,160.89,160.9,705300000.0
2008-02-27 19:09:00,160.9,160.93,160.9,160.92,1715000000.0
2008-02-27 19:10:00,160.92,160.96,160.92,160.955,481800000.0
2008-02-27 19:11:00,160.955,160.955,160.93,160.95,387700000.0
2008-02-27 19:12:00,160.95,160.98,160.945,160.96,696599999.0
2008-02-27 19:13:00,160.96,160.965,160.95,160.95,117600000.0
2008-02-27 19:14:00,160.93,160.95,160.92,160.95,887800000.0
2008-02-27 19:15:00,160.95,160.96,160.93,160.935,932500000.0
2008-02-27 19:16:00,160.93,160.95,160.92,160.92,670800000.0
2008-02-27 19:17:00,160.92,160.935,160.895,160.895,578000000.0
2008-02-27 19:18:00,160.89,160.925,160.87,160.925,717400000.0
2008-02-27 19:19:00,160.925,160.97,160.925,160.94,514600000.0
2008-02-27 19:20:00,160.94,160.985,160.93,160.98,566900000.0
2008-02-27 19:21:00,160.98,160.985,160.97,160.975,258200000.0
2008-02-27 19:22:00,160.975,160.99,160.97,160.985,354100000.0
2008-02-27 19:23:00,160.985,161.0,160.97,160.98,691300000.0
2008-02-27 19:24:00,160.975,160.99,160.95,160.985,451900000.0
2008-02-27 19:25:00,160.985,161.01,160.97,161.01,673600000.0
2008-02-27 19:26:00,161.01,161.1,161.01,161.08,586400000.0
2008-02-27 19:27:00,161.08,161.08,161.045,161.08,626800000.0
2008-02-27 19:28:00,161.08,161.09,161.06,161.08,484600001.0
2008-02-27 19:29:00,161.08,161.095,161.08,161.08,934900000.0
2008-02-27 19:30:00,161.08,161.08,161.05,161.06,572700000.0
2008-02-27 19:31:00,161.06,161.08,161.035,161.035,318100001.0
2008-02-27 19:32:00,161.035,161.035,161.005,161.015,361700000.0
2008-02-27 19:33:00,161.015,161.03,161.0,161.015,757700000.0
2008-02-27 19:34:00,161.015,161.025,160.98,161.0,389100000.0
2008-02-27 19:35:00,161.0,161.03,160.995,161.025,794700000.0
2008-02-27 19:36:00,161.025,161.025,161.0,161.0,836000000.0
2008-02-27 19:37:00,161.0,161.04,160.995,161.04,561000000.0
2008-02-27 19:38:00,161.04,161.1,161.03,161.09,633900000.0
2008-02-27 19:39:00,161.09,161.09,161.075,161.08,1092100000.0
2008-02-27 19:40:00,161.08,161.1,161.08,161.095,967300000.0
2008-02-27 19:41:00,161.095,161.11,161.085,161.085,202600000.0
2008-02-27 19:42:00,161.085,161.11,161.08,161.08,1078500000.0
2008-02-27 19:43:00,161.08,161.14,161.08,161.11,1595100000.0
2008-02-27 19:44:00,161.11,161.13,161.1,161.12,735300000.0
2008-02-27 19:45:00,161.12,161.13,161.08,161.09,617800000.0
2008-02-27 19:46:00,161.09,161.13,161.09,161.11,776800000.0
2008-02-27 19:47:00,161.11,161.15,161.11,161.13,604200000.0
2008-02-27 19:48:00,161.13,161.13,161.09,161.11,601100000.0
2008-02-27 19:49:00,161.11,161.135,161.11,161.11,885900000.0
2008-02-27 19:50:00,161.115,161.14,161.11,161.12,686300000.0
2008-02-27 19:51:00,161.12,161.12,161.11,161.12,1301000000.0
2008-02-27 19:52:00,161.12,161.15,161.11,161.13,413000000.0
2008-02-27 19:53:00,161.13,161.15,161.11,161.11,645800000.0
2008-02-27 19:54:00,161.11,161.165,161.11,161.12,580400000.0
2008-02-27 19:55:00,161.12,161.13,161.085,161.105,685400000.0
2008-02-27 19:56:00,161.105,161.12,161.08,161.115,804200000.0
2008-02-27 19:57:00,161.115,161.13,161.09,161.095,573800000.0
2008-02-27 19:58:00,161.095,161.115,161.07,161.095,750400000.0
2008-02-27 19:59:00,161.1,161.105,161.055,161.055,515300000.0
2008-02-27 20:00:00,161.055,161.065,161.04,161.06,617400000.0
2008-02-27 20:01:00,161.06,161.075,161.04,161.04,554100000.0
2008-02-27 20:02:00,161.04,161.06,161.01,161.055,505100000.0
2008-02-27 20:03:00,161.05,161.055,161.015,161.02,425000000.0
2008-02-27 20:04:00,161.02,161.065,161.02,161.065,212200000.0
2008-02-27 20:05:00,161.065,161.075,161.025,161.03,389300000.0
2008-02-27 20:06:00,161.03,161.03,161.02,161.03,831900000.0
2008-02-27 20:07:00,161.03,161.03,161.01,161.03,763500000.0
2008-02-27 20:08:00,161.03,161.04,161.02,161.04,384000000.0
2008-02-27 20:09:00,161.04,161.04,161.01,161.04,692900000.0
2008-02-27 20:10:00,161.04,161.055,161.03,161.04,352300000.0
2008-02-27 20:11:00,161.04,161.06,161.02,161.05,449399999.0
2008-02-27 20:12:00,161.05,161.06,161.04,161.055,280100000.0
2008-02-27 20:13:00,161.055,161.11,161.05,161.09,194400000.0
2008-02-27 20:14:00,161.09,161.1,161.065,161.09,587100000.0
2008-02-27 20:15:00,161.09,161.1,161.07,161.075,479300000.0
2008-02-27 20:16:00,161.075,161.09,161.05,161.05,473200000.0
2008-02-27 20:17:00,161.05,161.05,161.01,161.03,458200000.0
2008-02-27 20:18:00,161.035,161.04,161.03,161.04,567500000.0
2008-02-27 20:19:00,161.04,161.05,161.03,161.05,225100000.0
2008-02-27 20:20:00,161.05,161.07,161.04,161.06,885200000.0
2008-02-27 20:21:00,161.06,161.065,161.0,161.005,1041600000.0
2008-02-27 20:22:00,161.005,161.03,161.005,161.01,823200000.0
2008-02-27 20:23:00,161.01,161.02,160.99,161.0,599200000.0
2008-02-27 20:24:00,161.0,161.01,160.97,160.99,742900000.0
2008-02-27 20:25:00,160.99,161.0,160.98,160.99,449500000.0
2008-02-27 20:26:00,160.99,161.04,160.97,161.03,421600000.0
2008-02-27 20:27:00,161.03,161.035,161.0,161.01,589700000.0
2008-02-27 20:28:00,161.01,161.03,160.99,161.02,742000000.0
2008-02-27 20:29:00,161.02,161.02,161.0,161.0,497700000.0
2008-02-27 20:30:00,161.0,161.03,160.995,161.02,874800000.0
2008-02-27 20:31:00,161.02,161.02,160.955,160.955,717400000.0
2008-02-27 20:32:00,160.955,160.975,160.95,160.96,1450100000.0
2008-02-27 20:33:00,160.96,160.985,160.955,160.985,865600000.0
2008-02-27 20:34:00,160.985,160.99,160.94,160.94,961100000.0
2008-02-27 20:35:00,160.94,160.965,160.94,160.96,621400000.0
2008-02-27 20:36:00,160.96,160.96,160.925,160.925,748800000.0
2008-02-27 20:37:00,160.925,160.935,160.91,160.915,707699999.0
2008-02-27 20:38:00,160.915,160.93,160.9,160.905,474400000.0
2008-02-27 20:39:00,160.905,160.93,160.895,160.93,1154900000.0
2008-02-27 20:40:00,160.93,160.94,160.92,160.93,771000000.0
2008-02-27 20:41:00,160.93,160.95,160.93,160.95,526000000.0
2008-02-27 20:42:00,160.95,160.95,160.92,160.93,471500000.0
2008-02-27 20:43:00,160.93,160.96,160.91,160.955,696100000.0
2008-02-27 20:44:00,160.955,160.97,160.945,160.96,238900000.0
2008-02-27 20:45:00,160.96,160.975,160.95,160.955,323500000.0
2008-02-27 20:46:00,160.955,160.965,160.915,160.92,448900000.0
2008-02-27 20:47:00,160.92,160.965,160.92,160.95,822800000.0
2008-02-27 20:48:00,160.95,160.99,160.95,160.985,449000000.0
2008-02-27 20:49:00,160.985,160.985,160.97,160.98,330200000.0
2008-02-27 20:50:00,160.98,160.985,160.95,160.95,1275899999.0
2008-02-27 20:51:00,160.95,160.975,160.94,160.975,894800000.0
2008-02-27 20:52:00,160.98,161.0,160.98,160.98,274000000.0
2008-02-27 20:53:00,160.98,160.99,160.98,160.98,897300000.0
2008-02-27 20:54:00,160.98,161.015,160.96,160.965,819100000.0
2008-02-27 20:55:00,160.965,160.985,160.955,160.97,416800000.0
2008-02-27 20:56:00,160.97,160.97,160.94,160.955,334500000.0
2008-02-27 20:57:00,160.955,160.98,160.95,160.97,338600000.0
2008-02-27 20:58:00,160.97,160.98,160.95,160.95,592200000.0
2008-02-27 20:59:00,160.95,160.955,160.93,160.93,213300000.0
2008-02-27 21:00:00,160.93,160.935,160.91,160.93,726900000.0
2008-02-27 21:01:00,160.93,160.96,160.93,160.96,887500000.0
2008-02-27 21:02:00,160.96,160.96,160.88,160.885,452600000.0
2008-02-27 21:03:00,160.885,160.885,160.845,160.845,310000000.0
2008-02-27 21:04:00,160.845,160.85,160.8,160.82,643100000.0
2008-02-27 21:05:00,160.83,160.83,160.8,160.8,329800000.0
2008-02-27 21:06:00,160.8,160.83,160.795,160.815,768200000.0
2008-02-27 21:07:00,160.815,160.87,160.81,160.87,1073000000.0
2008-02-27 21:08:00,160.87,160.88,160.815,160.835,464600000.0
2008-02-27 21:09:00,160.835,160.85,160.815,160.84,867100000.0
2008-02-27 21:10:00,160.845,160.845,160.8,160.8,849900002.0
2008-02-27 21:11:00,160.8,160.81,160.78,160.795,1055100001.0
2008-02-27 21:12:00,160.795,160.84,160.795,160.81,700099999.0
2008-02-27 21:13:00,160.81,160.84,160.81,160.83,462100001.0
2008-02-27 21:14:00,160.83,160.84,160.8,160.83,1139900000.0
2008-02-27 21:15:00,160.83,160.84,160.82,160.82,952200000.0
2008-02-27 21:16:00,160.82,160.85,160.82,160.85,737900000.0
2008-02-27 21:17:00,160.85,160.85,160.8,160.8,1304050000.0
2008-02-27 21:18:00,160.8,160.81,160.78,160.8,838900000.0
2008-02-27 21:19:00,160.8,160.81,160.78,160.795,788699995.0
2008-02-27 21:20:00,160.795,160.805,160.76,160.765,1088800000.0
2008-02-27 21:21:00,160.765,160.77,160.745,160.75,561899999.0
2008-02-27 21:22:00,160.75,160.785,160.75,160.77,987200000.0
2008-02-27 21:23:00,160.77,160.77,160.74,160.75,558600000.0
2008-02-27 21:24:00,160.75,160.75,160.7,160.72,446400000.0
2008-02-27 21:25:00,160.715,160.715,160.67,160.69,696800000.0
2008-02-27 21:26:00,160.7,160.73,160.69,160.73,873400000.0
2008-02-27 21:27:00,160.73,160.795,160.73,160.79,452712517.0
2008-02-27 21:28:00,160.79,160.815,160.78,160.78,440350068.0
2008-02-27 21:29:00,160.78,160.785,160.72,160.725,573887687.0
2008-02-27 21:30:00,160.725,160.745,160.71,160.72,526900000.0
2008-02-27 21:31:00,160.72,160.77,160.715,160.745,675962517.0
2008-02-27 21:32:00,160.745,160.77,160.74,160.77,436300000.0
2008-02-27 21:33:00,160.77,160.79,160.77,160.78,760700000.0
2008-02-27 21:34:00,160.78,160.78,160.77,160.775,469000000.0
2008-02-27 21:35:00,160.775,160.78,160.755,160.77,489950204.0
2008-02-27 21:36:00,160.77,160.77,160.75,160.75,613662517.0
2008-02-27 21:37:00,160.75,160.77,160.73,160.73,614000000.0
2008-02-27 21:38:00,160.73,160.75,160.71,160.71,1061700000.0
2008-02-27 21:39:00,160.71,160.725,160.7,160.71,751200000.0
2008-02-27 21:40:00,160.71,160.76,160.71,160.76,652200000.0
2008-02-27 21:41:00,160.76,160.8,160.76,160.78,678000000.0
2008-02-27 21:42:00,160.78,160.79,160.775,160.78,338200000.0
2008-02-27 21:43:00,160.78,160.805,160.775,160.8,700700000.0
2008-02-27 21:44:00,160.8,160.84,160.8,160.83,713700000.0
2008-02-27 21:45:00,160.83,160.835,160.82,160.825,339100000.0
2008-02-27 21:46:00,160.825,160.845,160.82,160.82,791600000.0
2008-02-27 21:47:00,160.82,160.84,160.82,160.83,1046600000.0
2008-02-27 21:48:00,160.83,160.855,160.83,160.83,377600000.0
2008-02-27 21:49:00,160.83,160.845,160.82,160.825,517300000.0
2008-02-27 21:50:00,160.825,160.825,160.8,160.81,680000000.0
2008-02-27 21:51:00,160.81,160.82,160.77,160.78,617100000.0
2008-02-27 21:52:00,160.78,160.8,160.77,160.8,692400000.0
2008-02-27 21:53:00,160.8,160.825,160.795,160.815,457200000.0
2008-02-27 21:54:00,160.815,160.87,160.81,160.86,170500000.0
2008-02-27 21:55:00,160.86,160.89,160.85,160.87,288300000.0
2008-02-27 21:56:00,160.87,160.875,160.82,160.835,226200000.0
2008-02-27 21:57:00,160.84,160.85,160.8,160.85,327100000.0
2008-02-27 21:58:00,160.85,160.895,160.84,160.89,257900000.0
2008-02-27 21:59:00,160.89,160.935,160.89,160.93,268800000.0
2008-02-27 22:00:00,160.93,160.96,160.9,160.905,345400000.0
2008-02-27 22:01:00,160.905,160.915,160.905,160.905,182100000.0
2008-02-27 22:02:00,160.905,160.905,160.87,160.87,1407000000.0
2008-02-27 22:03:00,160.87,160.93,160.87,160.93,285200000.0
2008-02-27 22:04:00,160.93,160.93,160.855,160.855,684100000.0
2008-02-27 22:05:00,160.855,160.9,160.855,160.86,659300000.0
2008-02-27 22:06:00,160.865,160.865,160.84,160.84,832700001.0
2008-02-27 22:07:00,160.84,160.845,160.78,160.785,1132900000.0
2008-02-27 22:08:00,160.79,160.795,160.77,160.78,828000000.0
2008-02-27 22:09:00,160.78,160.815,160.775,160.815,267300000.0
2008-02-27 22:10:00,160.815,160.815,160.81,160.81,137000000.0
2008-02-27 22:11:00,160.81,160.815,160.79,160.79,289000000.0
2008-02-27 22:12:00,160.79,160.79,160.78,160.78,804900000.0
2008-02-27 22:13:00,160.78,160.83,160.77,160.79,241700000.0
2008-02-27 22:14:00,160.79,160.8,160.775,160.795,210000000.0
2008-02-27 22:15:00,160.795,160.82,160.795,160.81,107150000.0
2008-02-27 22:16:00,160.81,160.81,160.785,160.81,164600000.0
2008-02-27 22:17:00,160.815,160.88,160.81,160.88,253850000.0
2008-02-27 22:18:00,160.89,160.905,160.88,160.88,317350000.0
2008-02-27 22:19:00,160.88,160.93,160.88,160.92,188850000.0
2008-02-27 22:20:00,160.92,160.94,160.9,160.91,152600000.0
2008-02-27 22:21:00,160.91,160.92,160.895,160.92,141500000.0
2008-02-27 22:22:00,160.92,160.94,160.92,160.93,235300000.0
2008-02-27 22:23:00,160.93,160.93,160.87,160.87,155100000.0
2008-02-27 22:24:00,160.87,160.9,160.81,160.82,431500000.0
2008-02-27 22:25:00,160.82,160.84,160.81,160.81,239600000.0
2008-02-27 22:26:00,160.81,160.895,160.81,160.865,258700000.0
2008-02-27 22:27:00,160.87,160.92,160.87,160.9,240900000.0
2008-02-27 22:28:00,160.905,160.945,160.9,160.945,274300000.0
2008-02-27 22:29:00,160.94,160.945,160.92,160.935,203800000.0
2008-02-27 22:30:00,160.935,160.95,160.92,160.93,192800000.0
2008-02-27 22:31:00,160.93,160.96,160.93,160.93,1120099999.0
2008-02-27 22:32:00,160.93,160.96,160.92,160.955,290300000.0
2008-02-27 22:33:00,160.955,160.955,160.93,160.945,298700000.0
2008-02-27 22:34:00,160.945,160.955,160.91,160.91,186900000.0
2008-02-27 22:35:00,160.91,160.935,160.9,160.93,296200000.0
2008-02-27 22:36:00,160.93,160.95,160.93,160.94,287400000.0
2008-02-27 22:37:00,160.94,160.95,160.935,160.935,183000000.0
2008-02-27 22:38:00,160.935,160.975,160.935,160.97,178700000.0
2008-02-27 22:39:00,160.97,160.99,160.97,160.99,230600000.0
2008-02-27 22:40:00,160.99,160.995,160.93,160.97,380500000.0
2008-02-27 22:41:00,160.97,160.97,160.94,160.94,244300000.0
2008-02-27 22:42:00,160.94,160.96,160.925,160.93,246700000.0
2008-02-27 22:43:00,160.93,160.955,160.92,160.92,445900000.0
2008-02-27 22:44:00,160.92,160.93,160.91,160.93,976900000.0
2008-02-27 22:45:00,160.93,160.93,160.89,160.9,328500000.0
2008-02-27 22:46:00,160.9,160.93,160.87,160.91,212000000.0
2008-02-27 22:47:00,160.91,160.94,160.89,160.94,235000000.0
2008-02-27 22:48:00,160.94,160.95,160.92,160.925,175000000.0
2008-02-27 22:49:00,160.925,161.0,160.905,160.97,199500000.0
2008-02-27 22:50:00,160.965,160.975,160.925,160.96,242300000.0
2008-02-27 22:51:00,160.96,160.96,160.92,160.92,207100000.0
2008-02-27 22:52:00,160.92,160.925,160.895,160.9,332800000.0
2008-02-27 22:53:00,160.9,160.905,160.89,160.9,332100000.0
2008-02-27 22:54:00,160.9,160.915,160.89,160.905,274000000.0
2008-02-27 22:55:00,160.905,160.915,160.895,160.9,225899999.0
2008-02-27 22:56:00,160.9,160.92,160.9,160.915,113800000.0
2008-02-27 22:57:00,160.915,160.945,160.915,160.94,166300000.0
2008-02-27 22:58:00,160.94,160.94,160.935,160.94,148800000.0
2008-02-27 22:59:00,160.94,160.945,160.94,160.945,267900000.0
2008-02-27 23:00:00,160.945,160.985,160.945,160.985,203300000.0
2008-02-27 23:01:00,160.985,160.99,160.97,160.975,200700000.0
2008-02-27 23:02:00,160.975,160.98,160.97,160.98,180000000.0
2008-02-27 23:03:00,160.98,160.985,160.97,160.98,152800000.0
2008-02-27 23:04:00,160.98,160.985,160.98,160.985,124200000.0
2008-02-27 23:05:00,160.985,160.99,160.975,160.975,111000000.0
2008-02-27 23:06:00,160.975,160.98,160.97,160.975,255600000.0
2008-02-27 23:07:00,160.975,160.975,160.97,160.97,427600000.0
2008-02-27 23:08:00,160.97,160.975,160.945,160.97,147400000.0
2008-02-27 23:09:00,160.965,160.99,160.955,160.96,109808708.0
2008-02-27 23:10:00,160.96,160.965,160.93,160.94,109600000.0
2008-02-27 23:11:00,160.94,160.945,160.94,160.94,254000000.0
2008-02-27 23:12:00,160.94,160.945,160.92,160.945,466600000.0
2008-02-27 23:13:00,160.945,160.955,160.94,160.955,117700000.0
2008-02-27 23:14:00,160.955,160.955,160.945,160.945,89200000.0
2008-02-27 23:15:00,160.945,160.96,160.945,160.955,92300000.0
2008-02-27 23:16:00,160.955,160.96,160.94,160.94,212900000.0
2008-02-27 23:17:00,160.94,160.95,160.935,160.935,161500000.0
2008-02-27 23:18:00,160.935,160.965,160.93,160.955,123800000.0
2008-02-27 23:19:00,160.955,160.965,160.95,160.96,91300000.0
2008-02-27 23:20:00,160.96,160.97,160.955,160.96,90400000.0
2008-02-27 23:21:00,160.96,160.97,160.955,160.955,90700000.0
2008-02-27 23:22:00,160.955,160.96,160.94,160.94,90300000.0
2008-02-27 23:23:00,160.94,160.955,160.935,160.935,99700000.0
2008-02-27 23:24:00,160.935,160.95,160.93,160.93,462300000.0
2008-02-27 23:25:00,160.93,160.955,160.93,160.955,486899999.0
2008-02-27 23:26:00,160.955,160.96,160.95,160.95,66800000.0
2008-02-27 23:27:00,160.95,160.965,160.95,160.96,72000000.0
2008-02-27 23:28:00,160.96,160.96,160.95,160.955,85700000.0
2008-02-27 23:29:00,160.955,160.96,160.955,160.96,67200000.0
2008-02-27 23:30:00,160.96,160.96,160.95,160.96,75900000.0
2008-02-27 23:31:00,160.96,160.99,160.955,160.96,200800000.0
2008-02-27 23:32:00,160.96,160.99,160.96,160.975,87800000.0
2008-02-27 23:33:00,160.975,160.98,160.97,160.975,172500000.0
2008-02-27 23:34:00,160.975,160.98,160.97,160.98,168100000.0
2008-02-27 23:35:00,160.975,160.99,160.97,160.975,113800000.0
2008-02-27 23:36:00,160.975,161.0,160.97,160.98,352400000.0
2008-02-27 23:37:00,160.98,160.99,160.975,160.985,123700000.0
2008-02-27 23:38:00,160.985,160.99,160.975,160.985,173100000.0
2008-02-27 23:39:00,160.985,160.985,160.97,160.975,210200000.0
2008-02-27 23:40:00,160.975,160.995,160.975,160.985,205400000.0
2008-02-27 23:41:00,160.985,160.995,160.97,160.98,342400000.0
2008-02-27 23:42:00,160.98,160.99,160.97,160.98,656000000.0
2008-02-27 23:43:00,160.98,161.005,160.98,161.005,349300000.0
2008-02-27 23:44:00,161.0,161.01,160.98,160.985,338000000.0
2008-02-27 23:45:00,160.985,160.995,160.975,160.98,68600000.0
2008-02-27 23:46:00,160.98,160.985,160.975,160.985,81600000.0
2008-02-27 23:47:00,160.985,160.985,160.96,160.975,86700000.0
2008-02-27 23:48:00,160.975,160.98,160.965,160.98,68900000.0
2008-02-27 23:49:00,160.98,160.995,160.975,160.975,74300000.0
2008-02-27 23:50:00,160.975,160.985,160.945,160.955,129600000.0
2008-02-27 23:51:00,160.955,160.965,160.955,160.965,69200000.0
2008-02-27 23:52:00,160.965,160.995,160.965,160.99,297300000.0
2008-02-27 23:53:00,160.99,160.995,160.98,160.99,134200000.0
2008-02-27 23:54:00,160.99,160.99,160.98,160.99,66900000.0
2008-02-27 23:55:00,160.99,160.99,160.98,160.99,64300000.0
2008-02-27 23:56:00,160.99,160.995,160.99,160.99,391500000.0
2008-02-27 23:57:00,160.99,160.99,160.99,160.99,66000000.0
2008-02-27 23:58:00,160.99,160.99,160.98,160.99,67100000.0
2008-02-27 23:59:00,160.99,161.005,160.99,160.99,640000000.0
2008-02-28 00:00:00,160.99,160.99,160.91,160.95,1355500000.0
2008-02-28 00:01:00,160.95,161.005,160.94,160.98,1472300000.0
2008-02-28 00:02:00,160.98,160.985,160.96,160.96,1095900000.0
2008-02-28 00:03:00,160.96,160.965,160.94,160.94,1229200000.0
2008-02-28 00:04:00,160.94,160.955,160.94,160.94,786400000.0
2008-02-28 00:05:00,160.94,160.94,160.94,160.94,1095900000.0
2008-02-28 00:06:00,160.94,160.94,160.94,160.94,1619400000.0
2008-02-28 00:07:00,160.94,160.94,160.94,160.94,1892000000.0
2008-02-28 00:08:00,160.94,160.96,160.94,160.95,1184200000.0
2008-02-28 00:09:00,160.95,160.95,160.94,160.94,821300000.0
2008-02-28 00:10:00,160.94,160.95,160.94,160.94,1801400000.0
2008-02-28 00:12:00,160.99,161.01,160.98,161.0,567000000.0
2008-02-28 00:13:00,160.94,160.95,160.94,160.95,567000000.0
2008-02-28 00:14:00,160.95,160.95,160.94,160.94,169700000.0
2008-02-28 00:15:00,160.94,160.985,160.94,160.985,214300000.0
2008-02-28 00:16:00,160.98,161.005,160.95,160.95,486400000.0
2008-02-28 00:17:00,160.95,160.955,160.94,160.955,161500000.0
2008-02-28 00:18:00,160.955,160.965,160.955,160.96,190100000.0
2008-02-28 00:19:00,160.96,161.01,160.96,161.0,567700000.0
2008-02-28 00:20:00,161.0,161.0,161.0,161.0,113000000.0
2008-02-28 00:21:00,161.0,161.0,160.99,160.99,112500000.0
2008-02-28 00:22:00,160.99,160.99,160.96,160.96,896900000.0
2008-02-28 00:23:00,160.96,160.985,160.95,160.95,866500000.0
2008-02-28 00:24:00,160.95,160.95,160.95,160.95,113000000.0
2008-02-28 00:25:00,160.95,160.95,160.94,160.94,125600000.0
2008-02-28 00:26:00,160.94,160.94,160.94,160.94,111000000.0
2008-02-28 00:27:00,160.94,160.95,160.94,160.94,111500000.0
2008-02-28 00:28:00,160.94,160.945,160.94,160.945,81200000.0
2008-02-28 00:29:00,160.945,160.945,160.935,160.94,105400000.0
2008-02-28 00:30:00,160.94,160.94,160.93,160.94,146900000.0
2008-02-28 00:31:00,160.94,160.94,160.91,160.94,163200000.0
2008-02-28 00:32:00,160.94,160.94,160.915,160.915,188100000.0
2008-02-28 00:33:00,160.915,160.92,160.91,160.915,204500000.0
2008-02-28 00:34:00,160.915,160.925,160.9,160.905,238900000.0
2008-02-28 00:35:00,160.905,160.91,160.9,160.9,324700000.0
2008-02-28 00:36:00,160.9,160.905,160.9,160.9,206800000.0
2008-02-28 00:37:00,160.9,160.9,160.88,160.88,159900000.0
2008-02-28 00:38:00,160.88,160.88,160.865,160.865,190400000.0
2008-02-28 00:39:00,160.865,160.88,160.865,160.88,113900000.0
2008-02-28 00:40:00,160.88,160.88,160.88,160.88,112500000.0
2008-02-28 00:41:00,160.88,160.88,160.835,160.835,156400000.0
2008-02-28 00:42:00,160.835,160.86,160.835,160.86,180600000.0
2008-02-28 00:43:00,160.86,160.86,160.83,160.86,225100000.0
2008-02-28 00:44:00,160.86,160.86,160.84,160.84,228000000.0
2008-02-28 00:45:00,160.84,160.845,160.76,160.81,415300000.0
2008-02-28 00:46:00,160.81,160.825,160.77,160.82,476300000.0
2008-02-28 00:47:00,160.82,160.83,160.81,160.82,683900000.0
2008-02-28 00:48:00,160.82,160.82,160.8,160.81,384500000.0
2008-02-28 00:49:00,160.81,160.82,160.81,160.81,513300000.0
2008-02-28 00:50:00,160.81,160.81,160.75,160.75,427400000.0
2008-02-28 00:51:00,160.77,160.8,160.76,160.795,400400000.0
2008-02-28 00:52:00,160.81,160.82,160.8,160.82,625700000.0
2008-02-28 00:53:00,160.82,160.84,160.82,160.84,458300000.0
2008-02-28 00:54:00,160.84,160.86,160.82,160.83,739900000.0
2008-02-28 00:55:00,160.83,160.84,160.83,160.835,601600001.0
2008-02-28 00:56:00,160.835,160.84,160.82,160.83,540900000.0
2008-02-28 00:57:00,160.83,160.83,160.83,160.83,475000000.0
2008-02-28 00:58:00,160.83,160.83,160.83,160.83,326100000.0
2008-02-28 00:59:00,160.83,160.83,160.82,160.83,399600000.0
2008-02-28 01:00:00,160.83,160.86,160.83,160.86,421300000.0
2008-02-28 01:01:00,160.86,160.87,160.84,160.87,1423700013.0
2008-02-28 01:02:00,160.87,160.87,160.87,160.87,923800000.0
2008-02-28 01:03:00,160.87,160.885,160.86,160.87,1326800000.0
2008-02-28 01:04:00,160.87,160.9,160.87,160.9,1918700001.0
2008-02-28 01:05:00,160.89,160.91,160.88,160.91,1033500000.0
2008-02-28 01:06:00,160.91,160.92,160.9,160.92,1254700000.0
2008-02-28 01:07:00,160.92,160.93,160.92,160.92,450800000.0
2008-02-28 01:08:00,160.92,160.93,160.915,160.93,632400000.0
2008-02-28 01:09:00,160.93,160.985,160.93,160.985,381900000.0
2008-02-28 01:10:00,160.985,160.985,160.97,160.98,514500000.0
2008-02-28 01:11:00,160.98,160.99,160.98,160.99,251000000.0
2008-02-28 01:12:00,160.99,161.01,160.99,161.005,555800000.0
2008-02-28 01:13:00,161.005,161.01,161.0,161.0,1485800000.0
2008-02-28 01:14:00,161.0,161.02,161.0,161.02,1028000000.0
2008-02-28 01:15:00,161.02,161.02,161.0,161.01,1430900000.0
2008-02-28 01:16:00,161.01,161.02,160.99,160.99,1341500000.0
2008-02-28 01:17:00,160.99,161.0,160.96,160.97,966700000.0
2008-02-28 01:18:00,160.97,160.97,160.91,160.93,954800000.0
2008-02-28 01:19:00,160.93,160.96,160.93,160.96,1034200000.0
2008-02-28 01:20:00,160.96,160.98,160.95,160.97,788300000.0
2008-02-28 01:21:00,160.97,161.0,160.97,161.0,551100000.0
2008-02-28 01:22:00,161.0,161.02,160.98,160.99,766900000.0
2008-02-28 01:23:00,160.99,161.03,160.99,161.01,635300000.0
2008-02-28 01:24:00,161.01,161.04,161.0,161.03,851300000.0
2008-02-28 01:25:00,161.03,161.04,161.01,161.02,905400000.0
2008-02-28 01:26:00,161.02,161.03,161.0,161.0,909900000.0
2008-02-28 01:27:00,161.0,161.02,161.0,161.0,797100000.0
2008-02-28 01:28:00,161.0,161.0,160.98,160.98,1446200000.0
2008-02-28 01:29:00,160.98,160.98,160.94,160.94,853900000.0
2008-02-28 01:30:00,160.94,160.95,160.91,160.93,894000000.0
2008-02-28 01:31:00,160.91,160.92,160.91,160.92,974700000.0
2008-02-28 01:32:00,160.92,160.94,160.92,160.93,652600000.0
2008-02-28 01:33:00,160.93,160.94,160.93,160.94,506100000.0
2008-02-28 01:34:00,160.94,160.94,160.92,160.92,734000000.0
2008-02-28 01:35:00,160.92,160.93,160.92,160.92,576900000.0
2008-02-28 01:36:00,160.92,160.94,160.92,160.94,319200000.0
2008-02-28 01:37:00,160.94,160.96,160.93,160.95,802100000.0
2008-02-28 01:38:00,160.95,160.95,160.905,160.905,322600000.0
2008-02-28 01:39:00,160.905,160.92,160.89,160.89,1120900000.0
2008-02-28 01:40:00,160.89,160.89,160.89,160.89,89600000.0
2008-02-28 01:41:00,160.89,160.9,160.89,160.89,731600000.0
2008-02-28 01:42:00,160.89,160.91,160.885,160.91,846200000.0
2008-02-28 01:43:00,160.91,160.93,160.9,160.92,644800000.0
2008-02-28 01:44:00,160.92,160.94,160.92,160.94,827200000.0
2008-02-28 01:45:00,160.94,160.95,160.91,160.91,709400000.0
2008-02-28 01:46:00,160.91,160.92,160.89,160.9,556700000.0
2008-02-28 01:47:00,160.9,160.9,160.88,160.88,969900000.0
2008-02-28 01:48:00,160.88,160.9,160.88,160.89,641000000.0
2008-02-28 01:49:00,160.89,160.9,160.87,160.88,386400000.0
2008-02-28 01:50:00,160.88,160.91,160.88,160.9,467100000.0
2008-02-28 01:51:00,160.9,160.92,160.83,160.85,611900000.0
2008-02-28 01:52:00,160.85,160.86,160.82,160.83,1138300000.0
2008-02-28 01:53:00,160.83,160.84,160.81,160.82,792900000.0
2008-02-28 01:54:00,160.82,160.82,160.8,160.81,744400000.0
2008-02-28 01:55:00,160.815,160.83,160.81,160.81,413900000.0
2008-02-28 01:56:00,160.81,160.81,160.8,160.81,1309300000.0
2008-02-28 01:57:00,160.81,160.83,160.81,160.83,916600000.0
2008-02-28 01:58:00,160.83,160.85,160.82,160.83,1197900000.0
2008-02-28 01:59:00,160.83,160.83,160.83,160.83,645700000.0
2008-02-28 02:00:00,160.83,160.84,160.82,160.82,636300000.0
2008-02-28 02:01:00,160.83,160.83,160.81,160.81,1480199976.0
2008-02-28 02:02:00,160.81,160.81,160.79,160.79,970100000.0
2008-02-28 02:03:00,160.79,160.81,160.79,160.8,1219000000.0
2008-02-28 02:04:00,160.8,160.81,160.75,160.75,720200000.0
2008-02-28 02:05:00,160.75,160.76,160.75,160.75,960800000.0
2008-02-28 02:06:00,160.75,160.75,160.68,160.68,1298100000.0
2008-02-28 02:07:00,160.68,160.69,160.68,160.68,1870900000.0
2008-02-28 02:08:00,160.68,160.69,160.655,160.67,1132900000.0
2008-02-28 02:09:00,160.67,160.675,160.65,160.66,905000000.0
2008-02-28 02:10:00,160.66,160.67,160.63,160.67,823600000.0
2008-02-28 02:11:00,160.67,160.72,160.67,160.7,710300000.0
2008-02-28 02:12:00,160.7,160.73,160.7,160.72,850400000.0
2008-02-28 02:13:00,160.72,160.73,160.695,160.71,827400000.0
2008-02-28 02:14:00,160.71,160.71,160.63,160.64,1125600000.0
2008-02-28 02:15:00,160.64,160.68,160.63,160.67,1120900000.0
2008-02-28 02:16:00,160.67,160.69,160.67,160.68,515700000.0
2008-02-28 02:17:00,160.68,160.71,160.68,160.7,947900000.0
2008-02-28 02:18:00,160.7,160.72,160.67,160.68,1259600000.0
2008-02-28 02:19:00,160.68,160.725,160.68,160.7,1439000000.0
2008-02-28 02:20:00,160.7,160.73,160.7,160.73,308400000.0
2008-02-28 02:21:00,160.725,160.77,160.725,160.74,1105200000.0
2008-02-28 02:22:00,160.74,160.76,160.73,160.76,1353200000.0
2008-02-28 02:23:00,160.76,160.79,160.76,160.775,1038200000.0
2008-02-28 02:24:00,160.775,160.78,160.76,160.78,593700000.0
2008-02-28 02:25:00,160.78,160.78,160.75,160.76,847000000.0
2008-02-28 02:26:00,160.76,160.77,160.73,160.75,1078800000.0
2008-02-28 02:27:00,160.75,160.75,160.73,160.73,538200000.0
2008-02-28 02:28:00,160.73,160.73,160.69,160.7,926700000.0
2008-02-28 02:29:00,160.7,160.7,160.68,160.685,561700000.0
2008-02-28 02:30:00,160.685,160.69,160.67,160.69,503800000.0
2008-02-28 02:31:00,160.69,160.69,160.69,160.69,950200000.0
2008-02-28 02:32:00,160.69,160.7,160.69,160.69,875300000.0
2008-02-28 02:33:00,160.69,160.695,160.685,160.695,772700000.0
2008-02-28 02:34:00,160.695,160.71,160.68,160.68,700300000.0
2008-02-28 02:35:00,160.68,160.68,160.66,160.66,1453700000.0
2008-02-28 02:36:00,160.66,160.66,160.62,160.63,976200000.0
2008-02-28 02:37:00,160.63,160.64,160.62,160.64,1287500000.0
2008-02-28 02:38:00,160.64,160.66,160.62,160.65,1317500000.0
2008-02-28 02:39:00,160.66,160.69,160.64,160.68,1263500000.0
2008-02-28 02:40:00,160.68,160.69,160.66,160.69,852700000.0
2008-02-28 02:41:00,160.69,160.73,160.69,160.7,748300000.0
2008-02-28 02:42:00,160.7,160.71,160.69,160.7,983100000.0
2008-02-28 02:43:00,160.7,160.72,160.7,160.72,1158800000.0
2008-02-28 02:44:00,160.72,160.72,160.71,160.71,1566400000.0
2008-02-28 02:45:00,160.71,160.72,160.71,160.71,1274300000.0
2008-02-28 02:46:00,160.71,160.71,160.7,160.71,677600000.0
2008-02-28 02:47:00,160.71,160.71,160.66,160.7,689600000.0
2008-02-28 02:48:00,160.69,160.7,160.68,160.69,954300000.0
2008-02-28 02:49:00,160.69,160.7,160.66,160.67,975500000.0
2008-02-28 02:50:00,160.67,160.67,160.63,160.66,750400000.0
2008-02-28 02:51:00,160.66,160.67,160.63,160.63,723100000.0
2008-02-28 02:52:00,160.63,160.65,160.62,160.65,651700000.0
2008-02-28 02:53:00,160.65,160.65,160.61,160.63,975300000.0
2008-02-28 02:54:00,160.63,160.66,160.62,160.65,1552800000.0
2008-02-28 02:55:00,160.65,160.68,160.65,160.67,1211700000.0
2008-02-28 02:56:00,160.67,160.69,160.66,160.67,1317400000.0
2008-02-28 02:57:00,160.67,160.69,160.67,160.68,1128100000.0
2008-02-28 02:58:00,160.68,160.69,160.68,160.69,892600000.0
2008-02-28 02:59:00,160.69,160.72,160.67,160.68,1200800000.0
2008-02-28 03:00:00,160.68,160.68,160.61,160.61,802900000.0
2008-02-28 03:01:00,160.61,160.64,160.61,160.64,1606100000.0
2008-02-28 03:02:00,160.65,160.67,160.605,160.62,1399200000.0
2008-02-28 03:03:00,160.62,160.62,160.6,160.61,2108800000.0
2008-02-28 03:04:00,160.61,160.61,160.6,160.6,1390100000.0
2008-02-28 03:05:00,160.6,160.62,160.6,160.62,1789200000.0
2008-02-28 03:06:00,160.62,160.62,160.6,160.61,1491000000.0
2008-02-28 03:07:00,160.61,160.62,160.595,160.6,1073500000.0
2008-02-28 03:08:00,160.6,160.62,160.6,160.6,851700000.0
2008-02-28 03:09:00,160.6,160.62,160.6,160.615,1887600000.0
2008-02-28 03:10:00,160.615,160.615,160.6,160.61,1131200000.0
2008-02-28 03:11:00,160.61,160.62,160.61,160.62,1454200000.0
2008-02-28 03:12:00,160.62,160.65,160.62,160.64,1415000000.0
2008-02-28 03:13:00,160.65,160.69,160.65,160.69,876300000.0
2008-02-28 03:14:00,160.68,160.69,160.64,160.64,1458000000.0
2008-02-28 03:15:00,160.64,160.65,160.63,160.65,1306700000.0
2008-02-28 03:16:00,160.65,160.66,160.64,160.65,999000000.0
2008-02-28 03:17:00,160.65,160.68,160.64,160.67,968300000.0
2008-02-28 03:18:00,160.67,160.68,160.65,160.67,1167900000.0
2008-02-28 03:19:00,160.67,160.68,160.66,160.66,1681600001.0
2008-02-28 03:20:00,160.66,160.68,160.65,160.65,1212100000.0
2008-02-28 03:21:00,160.66,160.67,160.66,160.67,809200000.0
2008-02-28 03:22:00,160.67,160.67,160.67,160.67,1601900000.0
2008-02-28 03:23:00,160.67,160.67,160.67,160.67,990800000.0
2008-02-28 03:24:00,160.67,160.72,160.67,160.71,1527800000.0
2008-02-28 03:25:00,160.71,160.78,160.71,160.78,787100000.0
2008-02-28 03:26:00,160.78,160.79,160.74,160.75,1561900000.0
2008-02-28 03:27:00,160.75,160.76,160.73,160.74,1007000000.0
2008-02-28 03:28:00,160.74,160.77,160.71,160.76,1133100000.0
2008-02-28 03:29:00,160.76,160.79,160.76,160.78,1205400000.0
2008-02-28 03:30:00,160.77,160.78,160.76,160.77,1374500000.0
2008-02-28 03:31:00,160.77,160.77,160.73,160.74,1045000000.0
2008-02-28 03:32:00,160.74,160.76,160.72,160.72,1189100000.0
2008-02-28 03:33:00,160.72,160.73,160.72,160.73,1432900000.0
2008-02-28 03:34:00,160.73,160.73,160.72,160.72,1551900000.0
2008-02-28 03:35:00,160.72,160.78,160.72,160.78,892100000.0
2008-02-28 03:36:00,160.78,160.78,160.75,160.77,568000000.0
2008-02-28 03:37:00,160.77,160.795,160.75,160.76,989900001.0
2008-02-28 03:38:00,160.76,160.77,160.72,160.72,724300000.0
2008-02-28 03:39:00,160.72,160.74,160.71,160.73,812600000.0
2008-02-28 03:40:00,160.73,160.75,160.725,160.74,709000000.0
2008-02-28 03:41:00,160.74,160.75,160.74,160.75,829000000.0
2008-02-28 03:42:00,160.75,160.77,160.75,160.76,1159600000.0
2008-02-28 03:43:00,160.76,160.76,160.75,160.75,1769300000.0
2008-02-28 03:44:00,160.75,160.76,160.71,160.73,1248000000.0
2008-02-28 03:45:00,160.725,160.76,160.72,160.755,1071400000.0
2008-02-28 03:46:00,160.755,160.755,160.715,160.75,1743700000.0
2008-02-28 03:47:00,160.65,160.67,160.65,160.67,867700000.0
2008-02-28 03:48:00,160.66,160.67,160.66,160.67,867700000.0
2008-02-28 03:49:00,160.74,160.75,160.73,160.75,867700000.0
2008-02-28 03:50:00,160.75,160.75,160.74,160.75,1077600000.0
2008-02-28 03:51:00,160.75,160.76,160.75,160.76,1587400000.0
2008-02-28 03:52:00,160.76,160.77,160.75,160.76,1020200000.0
2008-02-28 03:53:00,160.76,160.77,160.75,160.75,1560400000.0
2008-02-28 03:54:00,160.75,160.75,160.73,160.74,1738500000.0
2008-02-28 03:55:00,160.74,160.74,160.72,160.72,1472000000.0
2008-02-28 03:56:00,160.72,160.72,160.7,160.71,1662100000.0
2008-02-28 03:57:00,160.71,160.71,160.68,160.69,1255400000.0
2008-02-28 03:58:00,160.69,160.7,160.69,160.69,1338600000.0
2008-02-28 03:59:00,160.69,160.71,160.68,160.7,1579500000.0
2008-02-28 04:00:00,160.7,160.7,160.69,160.69,1352700000.0
2008-02-28 04:01:00,160.69,160.72,160.69,160.7,1783500000.0
2008-02-28 04:02:00,160.7,160.72,160.69,160.7,1500500000.0
2008-02-28 04:03:00,160.7,160.71,160.675,160.68,665300000.0
2008-02-28 04:04:00,160.68,160.69,160.65,160.65,1174600000.0
2008-02-28 04:05:00,160.65,160.66,160.65,160.65,1578600000.0
2008-02-28 04:06:00,160.65,160.66,160.62,160.62,1593200000.0
2008-02-28 04:07:00,160.62,160.63,160.605,160.62,1222600000.0
2008-02-28 04:08:00,160.62,160.64,160.61,160.61,1315900000.0
2008-02-28 04:09:00,160.61,160.62,160.605,160.615,2101800000.0
2008-02-28 04:10:00,160.615,160.615,160.6,160.6,1515600000.0
2008-02-28 04:11:00,160.6,160.6,160.58,160.59,1262400000.0
2008-02-28 04:12:00,160.59,160.59,160.53,160.53,1550000000.0
2008-02-28 04:13:00,160.53,160.55,160.52,160.55,614400000.0
2008-02-28 04:14:00,160.55,160.55,160.525,160.54,1124200000.0
2008-02-28 04:15:00,160.54,160.54,160.53,160.54,1842400000.0
2008-02-28 04:16:00,160.6,160.6,160.58,160.58,1644600000.0
2008-02-28 04:17:00,160.53,160.53,160.53,160.53,1644600000.0
2008-02-28 04:18:00,160.53,160.53,160.525,160.53,1404500011.0
2008-02-28 04:19:00,160.53,160.54,160.52,160.54,1394900000.0
2008-02-28 04:20:00,160.54,160.56,160.54,160.55,1913800000.0
2008-02-28 04:21:00,160.55,160.58,160.55,160.58,2097100001.0
2008-02-28 04:22:00,160.58,160.61,160.58,160.61,2129200000.0
2008-02-28 04:23:00,160.6,160.63,160.6,160.63,1703999964.0
2008-02-28 04:24:00,160.6,160.61,160.6,160.6,1703999964.0
2008-02-28 04:25:00,160.6,160.6,160.58,160.585,1393600032.0
2008-02-28 04:26:00,160.585,160.59,160.585,160.585,794400000.0
2008-02-28 04:27:00,160.585,160.59,160.57,160.57,777200002.0
2008-02-28 04:28:00,160.65,160.66,160.64,160.65,1074100001.0
2008-02-28 04:29:00,160.57,160.57,160.52,160.52,1074100001.0
2008-02-28 04:30:00,160.52,160.53,160.51,160.51,1952200004.0
2008-02-28 04:31:00,160.63,160.65,160.63,160.65,1960099960.0
2008-02-28 04:32:00,160.5,160.5,160.47,160.47,1960099960.0
2008-02-28 04:33:00,160.47,160.49,160.465,160.49,718200000.0
2008-02-28 04:34:00,160.49,160.5,160.48,160.48,806900000.0
2008-02-28 04:35:00,160.48,160.51,160.48,160.51,1513200000.0
2008-02-28 04:36:00,160.51,160.52,160.5,160.52,307000000.0
2008-02-28 04:37:00,160.52,160.56,160.51,160.56,1281600000.0
2008-02-28 04:38:00,160.56,160.58,160.56,160.58,2092000000.0
2008-02-28 04:39:00,160.58,160.64,160.58,160.62,1747700000.0
2008-02-28 04:40:00,160.62,160.64,160.62,160.64,952800000.0
2008-02-28 04:41:00,160.64,160.64,160.625,160.64,675900000.0
2008-02-28 04:42:00,160.64,160.64,160.625,160.63,880500000.0
2008-02-28 04:43:00,160.63,160.74,160.61,160.73,532900000.0
2008-02-28 04:44:00,160.73,160.73,160.64,160.66,1633100001.0
2008-02-28 04:45:00,160.66,160.68,160.64,160.66,2009700015.0
2008-02-28 04:46:00,160.65,160.67,160.65,160.67,1956300000.0
2008-02-28 04:47:00,160.67,160.68,160.66,160.68,1803100032.0
2008-02-28 04:48:00,160.69,160.7,160.68,160.68,937000000.0
2008-02-28 04:49:00,160.68,160.69,160.67,160.67,937000000.0
2008-02-28 04:50:00,160.67,160.67,160.65,160.65,706500000.0
2008-02-28 04:51:00,160.65,160.65,160.63,160.64,1186900000.0
2008-02-28 04:52:00,160.68,160.7,160.67,160.7,1107900000.0
2008-02-28 04:53:00,160.645,160.645,160.64,160.64,1107900000.0
2008-02-28 04:54:00,160.64,160.66,160.64,160.65,697700000.0
2008-02-28 04:55:00,160.65,160.66,160.64,160.64,1418800000.0
2008-02-28 04:56:00,160.64,160.64,160.63,160.64,1348000000.0
2008-02-28 04:57:00,160.64,160.65,160.63,160.64,2058800004.0
2008-02-28 04:58:00,160.64,160.64,160.63,160.64,1114900000.0
2008-02-28 04:59:00,160.64,160.645,160.63,160.63,1439700000.0
2008-02-28 05:00:00,160.64,160.64,160.63,160.63,1910600000.0
2008-02-28 05:02:00,160.64,160.64,160.63,160.63,1910600000.0
2008-02-28 05:03:00,160.64,160.65,160.63,160.65,1910600000.0
2008-02-28 05:04:00,160.64,160.67,160.64,160.66,1910600000.0
2008-02-28 05:05:00,160.62,160.62,160.62,160.62,1910600000.0
2008-02-28 05:06:00,160.65,160.65,160.64,160.64,1324800000.0
2008-02-28 05:07:00,160.64,160.65,160.62,160.62,1324800000.0
2008-02-28 05:08:00,160.62,160.63,160.62,160.63,1404600008.0
2008-02-28 05:09:00,160.63,160.63,160.62,160.63,1615700015.0
2008-02-28 05:10:00,160.62,160.63,160.61,160.63,1919600001.0
2008-02-28 05:11:00,160.61,160.61,160.59,160.61,1919600001.0
2008-02-28 05:12:00,160.61,160.62,160.6,160.61,1369600000.0
2008-02-28 05:13:00,160.61,160.62,160.61,160.62,1374200000.0
2008-02-28 05:14:00,160.62,160.65,160.62,160.625,1045800000.0
2008-02-28 05:15:00,160.625,160.63,160.595,160.6,795800002.0
2008-02-28 05:16:00,160.595,160.605,160.59,160.59,1671900000.0
2008-02-28 05:17:00,160.59,160.6,160.585,160.6,1215700000.0
2008-02-28 05:18:00,160.6,160.6,160.585,160.59,615200000.0
2008-02-28 05:19:00,160.59,160.59,160.58,160.59,612300000.0
2008-02-28 05:20:00,160.59,160.59,160.575,160.59,1370500000.0
2008-02-28 05:21:00,160.59,160.61,160.58,160.6,1185999990.0
2008-02-28 05:22:00,160.6,160.62,160.58,160.59,1721300013.0
2008-02-28 05:23:00,160.74,160.74,160.73,160.73,1846399999.0
2008-02-28 05:24:00,160.63,160.65,160.63,160.64,1846399999.0
2008-02-28 05:25:00,160.64,160.66,160.63,160.66,769600001.0
2008-02-28 05:26:00,160.66,160.73,160.66,160.73,1063600000.0
2008-02-28 05:27:00,160.735,160.735,160.67,160.68,1806700002.0
2008-02-28 05:28:00,160.68,160.68,160.66,160.66,1686299954.0
2008-02-28 05:29:00,160.72,160.72,160.69,160.7,2036300021.0
2008-02-28 05:30:00,160.64,160.65,160.62,160.64,2036300021.0
2008-02-28 05:31:00,160.64,160.66,160.64,160.66,720800000.0
2008-02-28 05:32:00,160.66,160.66,160.65,160.65,801000000.0
2008-02-28 05:33:00,160.71,160.71,160.7,160.7,1703900000.0
2008-02-28 05:34:00,160.68,160.68,160.68,160.68,1703900000.0
2008-02-28 05:35:00,160.68,160.71,160.68,160.71,1895800000.0
2008-02-28 05:36:00,160.71,160.72,160.71,160.71,1704100000.0
2008-02-28 05:37:00,160.71,160.71,160.71,160.71,1973700000.0
2008-02-28 05:38:00,160.71,160.73,160.71,160.72,1282900000.0
2008-02-28 05:39:00,160.72,160.74,160.71,160.72,1125700000.0
2008-02-28 05:40:00,160.72,160.74,160.71,160.73,866800000.0
2008-02-28 05:41:00,160.73,160.74,160.71,160.73,857400000.0
2008-02-28 05:42:00,160.73,160.73,160.72,160.73,1152400000.0
2008-02-28 05:43:00,160.73,160.73,160.71,160.72,1028800000.0
2008-02-28 05:44:00,160.72,160.72,160.7,160.71,684600000.0
2008-02-28 05:45:00,160.71,160.72,160.7,160.72,964000000.0
2008-02-28 05:46:00,160.72,160.73,160.71,160.72,786800000.0
2008-02-28 05:47:00,160.72,160.73,160.7,160.7,972700000.0
2008-02-28 05:48:00,160.7,160.71,160.69,160.7,560400000.0
2008-02-28 05:49:00,160.7,160.7,160.69,160.69,935700000.0
2008-02-28 05:50:00,160.69,160.71,160.68,160.69,1041100000.0
2008-02-28 05:51:00,160.69,160.7,160.68,160.68,1812600000.0
2008-02-28 05:52:00,160.68,160.71,160.68,160.7,1258900001.0
2008-02-28 05:53:00,160.7,160.72,160.69,160.71,1635600000.0
2008-02-28 05:54:00,160.71,160.71,160.7,160.7,1238900000.0
2008-02-28 05:55:00,160.7,160.71,160.69,160.7,1817200000.0
2008-02-28 05:56:00,160.7,160.705,160.7,160.7,1101600000.0
2008-02-28 05:57:00,160.7,160.71,160.67,160.67,720400000.0
2008-02-28 05:58:00,160.75,160.75,160.73,160.73,788500000.0
2008-02-28 05:59:00,160.66,160.67,160.66,160.66,788500000.0
2008-02-28 06:00:00,160.66,160.66,160.64,160.64,868000000.0
2008-02-28 06:01:00,160.75,160.76,160.75,160.76,1844800000.0
2008-02-28 06:02:00,160.64,160.65,160.64,160.64,1844800000.0
2008-02-28 06:03:00,160.64,160.67,160.64,160.66,1014900000.0
2008-02-28 06:04:00,160.66,160.69,160.66,160.67,1226800002.0
2008-02-28 06:05:00,160.67,160.67,160.65,160.65,2083200000.0
2008-02-28 06:06:00,160.65,160.66,160.65,160.65,649400000.0
2008-02-28 06:07:00,160.65,160.66,160.605,160.61,724600000.0
2008-02-28 06:08:00,160.61,160.63,160.61,160.63,2097700001.0
2008-02-28 06:09:00,160.63,160.64,160.62,160.64,1857100021.0
2008-02-28 06:10:00,160.64,160.64,160.62,160.64,669700000.0
2008-02-28 06:11:00,160.64,160.66,160.64,160.66,922400000.0
2008-02-28 06:12:00,160.66,160.66,160.64,160.65,1210000000.0
2008-02-28 06:13:00,160.65,160.69,160.65,160.68,780200000.0
2008-02-28 06:14:00,160.68,160.69,160.68,160.68,2071300001.0
2008-02-28 06:15:00,160.71,160.71,160.66,160.66,827600000.0
2008-02-28 06:16:00,160.69,160.71,160.69,160.69,827600000.0
2008-02-28 06:17:00,160.7,160.71,160.7,160.7,1510000000.0
2008-02-28 06:18:00,160.7,160.73,160.7,160.72,1704900000.0
2008-02-28 06:19:00,160.72,160.73,160.72,160.72,1411200003.0
2008-02-28 06:20:00,160.72,160.73,160.72,160.72,1936600000.0
2008-02-28 06:21:00,160.72,160.73,160.72,160.73,1756000042.0
2008-02-28 06:22:00,160.73,160.75,160.72,160.74,1940500001.0
2008-02-28 06:23:00,160.74,160.75,160.735,160.74,703100000.0
2008-02-28 06:24:00,160.74,160.74,160.72,160.72,1424400000.0
2008-02-28 06:25:00,160.72,160.73,160.69,160.69,794100000.0
2008-02-28 06:26:00,160.69,160.7,160.69,160.7,1108000000.0
2008-02-28 06:27:00,160.7,160.7,160.69,160.69,2084400000.0
2008-02-28 06:28:00,160.69,160.72,160.69,160.71,1822100024.0
2008-02-28 06:29:00,160.71,160.73,160.71,160.71,1453600012.0
2008-02-28 06:30:00,160.71,160.72,160.7,160.72,1557700000.0
2008-02-28 06:31:00,160.72,160.73,160.705,160.73,2109400023.0
2008-02-28 06:32:00,160.73,160.73,160.69,160.72,1065799999.0
2008-02-28 06:33:00,160.63,160.66,160.63,160.65,1320600000.0
2008-02-28 06:34:00,160.71,160.72,160.7,160.72,1320600000.0
2008-02-28 06:35:00,160.72,160.73,160.71,160.71,833700000.0
2008-02-28 06:36:00,160.71,160.72,160.71,160.71,1191600000.0
2008-02-28 06:37:00,160.71,160.72,160.7,160.72,1476000001.0
2008-02-28 06:38:00,160.72,160.73,160.7,160.71,1336400000.0
2008-02-28 06:39:00,160.71,160.73,160.71,160.72,2022400000.0
2008-02-28 06:40:00,160.72,160.72,160.71,160.71,1126999970.0
2008-02-28 06:41:00,160.71,160.72,160.71,160.71,2077999952.0
2008-02-28 06:42:00,160.71,160.72,160.71,160.72,2017999987.0
2008-02-28 06:43:00,160.72,160.73,160.72,160.73,1314999999.0
2008-02-28 06:44:00,160.73,160.73,160.73,160.73,904000000.0
2008-02-28 06:45:00,160.73,160.73,160.73,160.73,583700000.0
2008-02-28 06:46:00,160.73,160.73,160.71,160.72,1374800000.0
2008-02-28 06:47:00,160.72,160.72,160.71,160.72,1646800000.0
2008-02-28 06:48:00,160.72,160.72,160.72,160.72,480400000.0
2008-02-28 06:49:00,160.72,160.76,160.72,160.72,1403600000.0
2008-02-28 06:50:00,160.72,160.75,160.72,160.73,939200000.0
2008-02-28 06:51:00,160.73,160.73,160.72,160.73,1423100000.0
2008-02-28 06:52:00,160.73,160.73,160.72,160.73,1452000000.0
2008-02-28 06:53:00,160.73,160.74,160.71,160.74,1212800000.0
2008-02-28 06:54:00,160.74,160.77,160.74,160.75,805700000.0
2008-02-28 06:55:00,160.75,160.78,160.75,160.76,1404000000.0
2008-02-28 06:56:00,160.76,160.77,160.75,160.75,859000000.0
2008-02-28 06:57:00,160.75,160.75,160.75,160.75,803600000.0
2008-02-28 06:58:00,160.75,160.75,160.75,160.75,908800000.0
2008-02-28 06:59:00,160.75,160.78,160.75,160.78,682200000.0
2008-02-28 07:00:00,160.78,160.79,160.75,160.76,808300000.0
2008-02-28 07:01:00,160.76,160.76,160.75,160.76,1485300000.0
2008-02-28 07:02:00,160.76,160.76,160.75,160.76,1108800000.0
2008-02-28 07:03:00,160.76,160.79,160.75,160.78,949300000.0
2008-02-28 07:04:00,160.78,160.79,160.75,160.76,1305900000.0
2008-02-28 07:05:00,160.76,160.77,160.75,160.76,1442000000.0
2008-02-28 07:06:00,160.76,160.77,160.76,160.76,1006400000.0
2008-02-28 07:07:00,160.76,160.78,160.75,160.77,943400000.0
2008-02-28 07:08:00,160.77,160.78,160.77,160.78,1511600000.0
2008-02-28 07:09:00,160.78,160.78,160.75,160.75,828200000.0
2008-02-28 07:10:00,160.75,160.76,160.75,160.75,1152600000.0
2008-02-28 07:11:00,160.75,160.75,160.75,160.75,1532200000.0
2008-02-28 07:12:00,160.75,160.75,160.73,160.73,1531600000.0
2008-02-28 07:13:00,160.73,160.73,160.71,160.71,1526800000.0
2008-02-28 07:14:00,160.71,160.72,160.7,160.7,852300000.0
2008-02-28 07:15:00,160.7,160.71,160.67,160.67,1363100000.0
2008-02-28 07:16:00,160.67,160.67,160.63,160.67,1611600000.0
2008-02-28 07:17:00,160.67,160.69,160.67,160.68,2123200000.0
2008-02-28 07:18:00,160.68,160.68,160.67,160.67,1812000000.0
2008-02-28 07:19:00,160.67,160.68,160.66,160.67,1158800000.0
2008-02-28 07:20:00,160.67,160.68,160.66,160.68,1118600000.0
2008-02-28 07:21:00,160.68,160.69,160.68,160.69,739500000.0
2008-02-28 07:22:00,160.69,160.69,160.68,160.68,1584399995.0
2008-02-28 07:23:00,160.68,160.69,160.67,160.68,1180500000.0
2008-02-28 07:24:00,160.68,160.69,160.675,160.69,1173300000.0
2008-02-28 07:25:00,160.69,160.69,160.68,160.68,1272400000.0
2008-02-28 07:26:00,160.68,160.68,160.67,160.67,770200000.0
2008-02-28 07:27:00,160.67,160.68,160.65,160.65,1014400000.0
2008-02-28 07:28:00,160.65,160.66,160.64,160.65,1546100000.0
2008-02-28 07:29:00,160.65,160.66,160.645,160.65,740800000.0
2008-02-28 07:30:00,160.65,160.67,160.65,160.65,1287700000.0
2008-02-28 07:31:00,160.65,160.65,160.63,160.65,1418200000.0
2008-02-28 07:32:00,160.65,160.65,160.64,160.645,1517600000.0
2008-02-28 07:33:00,160.645,160.66,160.64,160.655,1822000041.0
2008-02-28 07:34:00,160.655,160.655,160.645,160.645,558700000.0
2008-02-28 07:35:00,160.645,160.67,160.645,160.65,1951300000.0
2008-02-28 07:36:00,160.65,160.66,160.65,160.66,1939699975.0
2008-02-28 07:37:00,160.47,160.48,160.46,160.47,1927800000.0
2008-02-28 07:38:00,160.68,160.69,160.67,160.67,1927800000.0
2008-02-28 07:39:00,160.45,160.46,160.43,160.46,1635200002.0
2008-02-28 07:40:00,160.64,160.65,160.64,160.65,1635200002.0
2008-02-28 07:41:00,160.65,160.665,160.65,160.65,1762700001.0
2008-02-28 07:42:00,160.65,160.65,160.63,160.635,1585699996.0
2008-02-28 07:43:00,160.52,160.56,160.52,160.55,953700000.0
2008-02-28 07:44:00,160.65,160.66,160.64,160.64,953700000.0
2008-02-28 07:45:00,160.5,160.51,160.48,160.49,1263000000.0
2008-02-28 07:46:00,160.64,160.64,160.6,160.6,1263000000.0
2008-02-28 07:47:00,160.6,160.605,160.58,160.59,1719200000.0
2008-02-28 07:48:00,160.59,160.61,160.59,160.6,1785900001.0
2008-02-28 07:49:00,160.6,160.66,160.6,160.66,914200001.0
2008-02-28 07:51:00,160.69,160.72,160.66,160.66,1285100012.0
2008-02-28 07:52:00,160.66,160.68,160.65,160.66,1082599990.0
2008-02-28 07:53:00,160.51,160.55,160.51,160.54,856500000.0
2008-02-28 07:54:00,160.67,160.68,160.66,160.68,856500000.0
2008-02-28 07:55:00,160.68,160.7,160.675,160.69,583900000.0
2008-02-28 07:56:00,160.69,160.69,160.67,160.69,1148500000.0
2008-02-28 07:57:00,160.68,160.7,160.68,160.7,664000000.0
2008-02-28 07:58:00,160.7,160.71,160.68,160.69,884800000.0
2008-02-28 07:59:00,160.69,160.76,160.675,160.74,859800000.0
2008-02-28 08:00:00,160.75,160.75,160.73,160.73,868200000.0
2008-02-28 08:01:00,160.73,160.73,160.71,160.71,1158000000.0
2008-02-28 08:02:00,160.71,160.72,160.7,160.71,724700000.0
2008-02-28 08:03:00,160.71,160.72,160.71,160.72,720500000.0
2008-02-28 08:04:00,160.72,160.72,160.69,160.69,757800000.0
2008-02-28 08:05:00,160.68,160.7,160.67,160.7,1107600000.0
2008-02-28 08:06:00,160.7,160.72,160.7,160.71,1311100000.0
2008-02-28 08:07:00,160.7,160.71,160.68,160.68,567100000.0
2008-02-28 08:08:00,160.68,160.69,160.64,160.65,853100000.0
2008-02-28 08:09:00,160.65,160.65,160.61,160.64,560900000.0
2008-02-28 08:10:00,160.64,160.65,160.63,160.63,697900001.0
2008-02-28 08:11:00,160.63,160.63,160.605,160.61,684100000.0
2008-02-28 08:12:00,160.615,160.62,160.59,160.59,1874800000.0
2008-02-28 08:13:00,160.59,160.6,160.575,160.59,616100000.0
2008-02-28 08:14:00,160.58,160.59,160.57,160.57,1025500000.0
2008-02-28 08:15:00,160.57,160.58,160.55,160.56,1168400000.0
2008-02-28 08:16:00,160.56,160.57,160.55,160.56,866900000.0
2008-02-28 08:17:00,160.56,160.56,160.55,160.555,807500000.0
2008-02-28 08:18:00,160.555,160.57,160.555,160.565,860100000.0
2008-02-28 08:19:00,160.565,160.57,160.55,160.56,1579699999.0
2008-02-28 08:20:00,160.56,160.57,160.56,160.57,580400000.0
2008-02-28 08:21:00,160.57,160.57,160.56,160.57,1612200000.0
2008-02-28 08:22:00,160.57,160.575,160.56,160.565,892600000.0
2008-02-28 08:23:00,160.565,160.61,160.565,160.6,1032700000.0
2008-02-28 08:24:00,160.6,160.61,160.59,160.59,478500000.0
2008-02-28 08:25:00,160.59,160.6,160.55,160.6,1213900000.0
2008-02-28 08:26:00,160.33,160.34,160.32,160.34,1582600000.0
2008-02-28 08:27:00,160.56,160.58,160.56,160.58,1582600000.0
2008-02-28 08:28:00,160.58,160.58,160.56,160.56,1457500001.0
2008-02-28 08:29:00,160.32,160.38,160.32,160.38,1251999997.0
2008-02-28 08:30:00,160.56,160.565,160.53,160.53,1251999997.0
2008-02-28 08:31:00,160.53,160.54,160.51,160.52,1080400004.0
2008-02-28 08:32:00,160.42,160.46,160.36,160.37,1419099997.0
2008-02-28 08:33:00,160.5,160.5,160.48,160.49,1419099997.0
2008-02-28 08:34:00,160.49,160.49,160.47,160.49,603599999.0
2008-02-28 08:35:00,160.49,160.49,160.45,160.46,974200001.0
2008-02-28 08:36:00,160.46,160.48,160.46,160.465,917400000.0
2008-02-28 08:37:00,160.465,160.485,160.465,160.47,1366000000.0
2008-02-28 08:38:00,160.47,160.47,160.46,160.46,1761000000.0
2008-02-28 08:39:00,160.46,160.46,160.445,160.46,1199200000.0
2008-02-28 08:40:00,160.46,160.51,160.455,160.51,1718099998.0
2008-02-28 08:41:00,160.51,160.55,160.51,160.54,1769600000.0
2008-02-28 08:42:00,160.54,160.55,160.53,160.54,1292200000.0
2008-02-28 08:43:00,160.54,160.56,160.53,160.55,1223400000.0
2008-02-28 08:44:00,160.55,160.56,160.5,160.515,972199999.0
2008-02-28 08:45:00,160.515,160.515,160.49,160.495,1411299999.0
2008-02-28 08:46:00,160.52,160.52,160.47,160.47,1775900000.0
2008-02-28 08:47:00,160.49,160.49,160.47,160.47,1775900000.0
2008-02-28 08:48:00,160.47,160.5,160.47,160.5,1251300000.0
2008-02-28 08:49:00,160.5,160.51,160.49,160.5,784300005.0
2008-02-28 08:50:00,160.5,160.51,160.5,160.51,1090400013.0
2008-02-28 08:51:00,160.57,160.6,160.57,160.59,1346500002.0
2008-02-28 08:52:00,160.52,160.55,160.51,160.52,1346500002.0
2008-02-28 08:53:00,160.52,160.56,160.52,160.55,1314099996.0
2008-02-28 08:54:00,160.55,160.55,160.52,160.53,1957999998.0
2008-02-28 08:55:00,160.53,160.555,160.525,160.555,1055800000.0
2008-02-28 08:56:00,160.555,160.57,160.55,160.57,1376400010.0
2008-02-28 08:57:00,160.57,160.58,160.54,160.55,940199999.0
2008-02-28 08:58:00,160.54,160.55,160.515,160.54,940199999.0
2008-02-28 08:59:00,160.54,160.565,160.51,160.56,960500000.0
2008-02-28 09:00:00,160.56,160.58,160.55,160.565,728499999.0
2008-02-28 09:01:00,160.565,160.565,160.51,160.52,1212500000.0
2008-02-28 09:02:00,160.52,160.52,160.51,160.52,1336299996.0
2008-02-28 09:03:00,160.52,160.54,160.515,160.52,578900000.0
2008-02-28 09:04:00,160.52,160.525,160.5,160.5,721199992.0
2008-02-28 09:05:00,160.5,160.5,160.48,160.5,1471399980.0
2008-02-28 09:06:00,160.5,160.5,160.5,160.5,1666200000.0
2008-02-28 09:07:00,160.5,160.54,160.5,160.53,1409600005.0
2008-02-28 09:08:00,160.6,160.62,160.59,160.62,788400006.0
2008-02-28 09:09:00,160.61,160.62,160.56,160.57,788400006.0
2008-02-28 09:10:00,160.58,160.59,160.57,160.58,788400006.0
2008-02-28 09:11:00,160.46,160.555,160.46,160.555,788400006.0
2008-02-28 09:12:00,160.555,160.575,160.515,160.53,354400000.0
2008-02-28 09:13:00,160.53,160.54,160.52,160.53,1178700001.0
2008-02-28 09:14:00,160.53,160.535,160.5,160.5,1630500000.0
2008-02-28 09:15:00,160.5,160.52,160.5,160.52,1316199994.0
2008-02-28 09:16:00,160.515,160.55,160.515,160.545,490700000.0
2008-02-28 09:17:00,160.545,160.55,160.53,160.54,753000000.0
2008-02-28 09:18:00,160.54,160.56,160.53,160.55,762400000.0
2008-02-28 09:19:00,160.55,160.55,160.5,160.5,810300000.0
2008-02-28 09:20:00,160.5,160.51,160.44,160.44,1105400001.0
2008-02-28 09:21:00,160.44,160.45,160.4,160.41,1150999999.0
2008-02-28 09:22:00,160.41,160.42,160.39,160.39,990500000.0
2008-02-28 09:23:00,160.39,160.42,160.39,160.41,1022500000.0
2008-02-28 09:24:00,160.41,160.41,160.385,160.39,1666000000.0
2008-02-28 09:25:00,160.39,160.39,160.32,160.345,1201400000.0
2008-02-28 09:26:00,160.345,160.36,160.33,160.36,1256700000.0
2008-02-28 09:27:00,160.36,160.39,160.32,160.35,1085200003.0
2008-02-28 09:28:00,160.35,160.35,160.31,160.33,978400000.0
2008-02-28 09:29:00,160.33,160.39,160.33,160.39,756300000.0
2008-02-28 09:30:00,160.39,160.41,160.37,160.39,981799998.0
2008-02-28 09:31:00,160.395,160.43,160.395,160.43,1873700000.0
2008-02-28 09:32:00,160.43,160.49,160.36,160.4,810900000.0
2008-02-28 09:33:00,160.4,160.505,160.365,160.505,1008300000.0
2008-02-28 09:34:00,160.505,160.54,160.475,160.52,981299999.0
2008-02-28 09:35:00,160.51,160.53,160.5,160.51,959200000.0
2008-02-28 09:36:00,160.51,160.53,160.5,160.5,889000000.0
2008-02-28 09:37:00,160.5,160.53,160.5,160.51,585700000.0
2008-02-28 09:38:00,160.51,160.525,160.51,160.52,1458400001.0
2008-02-28 09:39:00,160.52,160.52,160.485,160.49,1697100003.0
2008-02-28 09:40:00,160.49,160.49,160.46,160.465,996000000.0
2008-02-28 09:41:00,160.465,160.5,160.45,160.5,1096599998.0
2008-02-28 09:42:00,160.5,160.56,160.49,160.56,1561400001.0
2008-02-28 09:43:00,160.545,160.56,160.54,160.56,1747700003.0
2008-02-28 09:44:00,160.56,160.56,160.51,160.51,1112800000.0
2008-02-28 09:45:00,160.51,160.59,160.51,160.53,1391200001.0
2008-02-28 09:46:00,160.53,160.53,160.485,160.49,1195600000.0
2008-02-28 09:47:00,160.49,160.52,160.485,160.52,781600001.0
2008-02-28 09:48:00,160.52,160.61,160.52,160.59,677600000.0
2008-02-28 09:49:00,160.59,160.61,160.55,160.56,983900000.0
2008-02-28 09:50:00,160.56,160.61,160.55,160.6,1684500001.0
2008-02-28 09:51:00,160.6,160.62,160.59,160.6,1107100001.0
2008-02-28 09:52:00,160.6,160.61,160.56,160.56,1447700000.0
2008-02-28 09:53:00,160.56,160.56,160.49,160.54,1471000000.0
2008-02-28 09:54:00,160.54,160.595,160.54,160.58,703200000.0
2008-02-28 09:55:00,160.59,160.61,160.59,160.6,922900000.0
2008-02-28 09:56:00,160.6,160.62,160.6,160.6,1507000000.0
2008-02-28 09:57:00,160.83,160.85,160.82,160.83,817500005.0
2008-02-28 09:58:00,160.565,160.58,160.56,160.58,817500005.0
2008-02-28 09:59:00,160.58,160.63,160.58,160.63,1524199993.0
2008-02-28 10:00:00,160.63,160.63,160.62,160.63,2005500001.0
2008-02-28 10:01:00,160.63,160.685,160.63,160.68,1722899993.0
2008-02-28 10:02:00,160.69,160.73,160.67,160.71,1625400003.0
2008-02-28 10:03:00,160.71,160.71,160.64,160.65,1925700015.0
2008-02-28 10:04:00,160.65,160.65,160.64,160.65,1825800009.0
2008-02-28 10:05:00,160.84,160.84,160.79,160.82,1825399975.0
2008-02-28 10:06:00,160.83,160.83,160.78,160.78,1825399975.0
2008-02-28 10:07:00,160.66,160.67,160.62,160.62,1825399975.0
2008-02-28 10:08:00,160.62,160.63,160.605,160.625,2055700008.0
2008-02-28 10:09:00,160.91,160.91,160.87,160.88,1009499995.0
2008-02-28 10:10:00,160.58,160.6,160.58,160.59,1009499995.0
2008-02-28 10:11:00,160.87,160.9,160.87,160.87,1770499999.0
2008-02-28 10:12:00,160.6,160.62,160.6,160.62,1770499999.0
2008-02-28 10:13:00,160.62,160.645,160.6,160.645,1181400001.0
2008-02-28 10:14:00,160.64,160.64,160.61,160.62,940499997.0
2008-02-28 10:15:00,160.83,160.85,160.77,160.77,1084899999.0
2008-02-28 10:16:00,160.63,160.67,160.625,160.66,1084899999.0
2008-02-28 10:17:00,160.77,160.77,160.74,160.75,2096900013.0
2008-02-28 10:18:00,160.72,160.78,160.72,160.78,2096900013.0
2008-02-28 10:19:00,160.78,160.78,160.725,160.73,1300700021.0
2008-02-28 10:20:00,160.73,160.73,160.72,160.73,433600000.0
2008-02-28 10:21:00,160.735,160.745,160.71,160.71,1755300000.0
2008-02-28 10:22:00,160.71,160.76,160.71,160.76,1986799979.0
2008-02-28 10:23:00,160.76,160.77,160.72,160.725,1301200002.0
2008-02-28 10:24:00,160.73,160.74,160.67,160.67,644700002.0
2008-02-28 10:25:00,160.71,160.72,160.695,160.7,644700002.0
2008-02-28 10:26:00,160.7,160.74,160.685,160.69,1448200001.0
2008-02-28 10:27:00,160.69,160.725,160.69,160.715,1676800006.0
2008-02-28 10:28:00,160.66,160.71,160.66,160.7,990000003.0
2008-02-28 10:29:00,160.7,160.705,160.65,160.68,990000003.0
2008-02-28 10:30:00,160.74,160.75,160.72,160.73,866400000.0
2008-02-28 10:31:00,160.64,160.67,160.63,160.635,866400000.0
2008-02-28 10:32:00,160.635,160.67,160.635,160.67,1436100002.0
2008-02-28 10:33:00,160.67,160.74,160.66,160.72,667599999.0
2008-02-28 10:34:00,160.72,160.77,160.72,160.75,776599999.0
2008-02-28 10:35:00,160.75,160.75,160.67,160.69,1653900002.0
2008-02-28 10:36:00,160.68,160.7,160.68,160.69,790400002.0
2008-02-28 10:37:00,160.69,160.74,160.68,160.73,1947200005.0
2008-02-28 10:38:00,160.73,160.73,160.7,160.72,1074600002.0
2008-02-28 10:39:00,160.72,160.73,160.65,160.65,2143500001.0
2008-02-28 10:40:00,160.65,160.73,160.63,160.72,1181799995.0
2008-02-28 10:41:00,160.725,160.73,160.71,160.73,680600000.0
2008-02-28 10:42:00,160.73,160.78,160.72,160.76,1518899997.0
2008-02-28 10:43:00,160.76,160.79,160.755,160.785,951699999.0
2008-02-28 10:44:00,160.785,160.79,160.775,160.79,532400000.0
2008-02-28 10:45:00,160.79,160.79,160.745,160.745,1315399999.0
2008-02-28 10:46:00,160.745,160.78,160.745,160.77,473500000.0
2008-02-28 10:47:00,160.77,160.79,160.765,160.78,1473100000.0
2008-02-28 10:48:00,160.78,160.83,160.78,160.82,1724100000.0
2008-02-28 10:49:00,160.82,160.83,160.775,160.82,1627699999.0
2008-02-28 10:50:00,160.82,160.84,160.8,160.84,1192499999.0
2008-02-28 10:51:00,160.84,160.98,160.84,160.95,1714899999.0
2008-02-28 10:52:00,160.95,160.97,160.94,160.94,1351500000.0
2008-02-28 10:53:00,160.94,160.95,160.91,160.91,1329900004.0
2008-02-28 10:54:00,160.91,160.91,160.855,160.88,1236099996.0
2008-02-28 10:55:00,160.88,160.88,160.86,160.865,1572500028.0
2008-02-28 10:56:00,160.865,160.865,160.83,160.84,1888799988.0
2008-02-28 10:57:00,160.84,160.85,160.835,160.84,874700001.0
2008-02-28 10:58:00,160.84,160.855,160.83,160.83,1152100000.0
2008-02-28 10:59:00,160.835,160.855,160.83,160.84,1041199986.0
2008-02-28 11:00:00,160.84,160.89,160.84,160.88,707500001.0
2008-02-28 11:01:00,160.88,160.885,160.86,160.88,530500000.0
2008-02-28 11:02:00,160.88,160.885,160.865,160.87,774400000.0
2008-02-28 11:03:00,160.87,160.88,160.845,160.845,2044900007.0
2008-02-28 11:04:00,160.845,160.85,160.84,160.84,1598599998.0
2008-02-28 11:05:00,160.81,160.81,160.76,160.76,1787300008.0
2008-02-28 11:06:00,160.77,160.78,160.75,160.76,1787300008.0
2008-02-28 11:07:00,160.8,160.9,160.8,160.87,1787300008.0
2008-02-28 11:08:00,160.875,160.92,160.875,160.915,1446900008.0
2008-02-28 11:09:00,160.915,160.925,160.885,160.89,1213799980.0
2008-02-28 11:10:00,160.78,160.81,160.78,160.8,535600000.0
2008-02-28 11:11:00,160.885,160.905,160.88,160.885,535600000.0
2008-02-28 11:12:00,160.885,160.885,160.835,160.84,354300000.0
2008-02-28 11:13:00,160.84,160.84,160.81,160.83,1662600016.0
2008-02-28 11:14:00,160.83,160.835,160.81,160.825,826000003.0
2008-02-28 11:15:00,160.825,160.855,160.78,160.78,1449600007.0
2008-02-28 11:16:00,160.78,160.8,160.78,160.8,1836700001.0
2008-02-28 11:17:00,160.72,160.72,160.71,160.71,898200000.0
2008-02-28 11:18:00,160.72,160.72,160.69,160.69,898200000.0
2008-02-28 11:19:00,160.81,160.84,160.8,160.8,898200000.0
2008-02-28 11:20:00,160.8,160.82,160.8,160.815,1502500003.0
2008-02-28 11:21:00,160.815,160.83,160.81,160.83,1852100002.0
2008-02-28 11:22:00,160.83,160.83,160.77,160.77,1013200000.0
2008-02-28 11:23:00,160.72,160.76,160.7,160.76,1838700002.0
2008-02-28 11:24:00,160.75,160.76,160.68,160.68,1838700002.0
2008-02-28 11:25:00,160.73,160.76,160.73,160.76,1440899995.0
2008-02-28 11:26:00,160.75,160.78,160.73,160.76,1440899995.0
2008-02-28 11:27:00,160.67,160.7,160.665,160.675,1440899995.0
2008-02-28 11:28:00,160.79,160.82,160.79,160.81,1440100001.0
2008-02-28 11:29:00,160.8,160.81,160.77,160.78,1440100001.0
2008-02-28 11:30:00,160.735,160.76,160.73,160.74,1440100001.0
2008-02-28 11:31:00,160.74,160.76,160.715,160.72,1450800013.0
2008-02-28 11:32:00,160.72,160.75,160.715,160.725,864800001.0
2008-02-28 11:33:00,160.725,160.73,160.675,160.68,1913699999.0
2008-02-28 11:34:00,160.68,160.69,160.68,160.685,2065199992.0
2008-02-28 11:35:00,160.685,160.7,160.68,160.69,921799996.0
2008-02-28 11:36:00,160.69,160.715,160.69,160.71,1181900001.0
2008-02-28 11:37:00,160.71,160.725,160.68,160.68,742000001.0
2008-02-28 11:38:00,160.68,160.68,160.66,160.67,1772100002.0
2008-02-28 11:39:00,160.67,160.76,160.67,160.75,759100000.0
2008-02-28 11:40:00,160.75,160.75,160.72,160.73,863699998.0
2008-02-28 11:41:00,160.73,160.745,160.725,160.735,1060000015.0
2008-02-28 11:42:00,160.735,160.74,160.715,160.73,1635400006.0
2008-02-28 11:43:00,160.73,160.825,160.73,160.79,1928899990.0
2008-02-28 11:44:00,160.79,160.82,160.76,160.76,1411900006.0
2008-02-28 11:45:00,160.71,160.73,160.69,160.69,1410600029.0
2008-02-28 11:46:00,160.7,160.73,160.7,160.72,1410600029.0
2008-02-28 11:47:00,160.78,160.8,160.775,160.8,1410600029.0
2008-02-28 11:48:00,160.8,160.82,160.785,160.785,1402200003.0
2008-02-28 11:49:00,160.785,160.8,160.785,160.8,338899996.0
2008-02-28 11:50:00,160.81,160.81,160.79,160.8,1805200026.0
2008-02-28 11:51:00,160.8,160.845,160.8,160.835,511000000.0
2008-02-28 11:52:00,160.835,160.86,160.82,160.82,2060800021.0
2008-02-28 11:53:00,160.65,160.7,160.65,160.69,1211099997.0
2008-02-28 11:54:00,160.82,160.82,160.8,160.8,1211099997.0
2008-02-28 11:55:00,160.8,160.805,160.785,160.8,669399999.0
2008-02-28 11:56:00,160.8,160.815,160.8,160.81,696399998.0
2008-02-28 11:57:00,160.81,160.82,160.81,160.82,1922900000.0
2008-02-28 11:58:00,160.82,160.885,160.82,160.835,1049700000.0
2008-02-28 11:59:00,160.84,160.85,160.82,160.83,1989800031.0
2008-02-28 12:00:00,160.83,160.84,160.82,160.83,1504500000.0
2008-02-28 12:01:00,160.83,160.855,160.83,160.85,1577300000.0
2008-02-28 12:02:00,160.85,160.875,160.83,160.86,399600000.0
2008-02-28 12:03:00,160.86,160.895,160.86,160.865,513300000.0
2008-02-28 12:04:00,160.865,160.885,160.81,160.815,375300000.0
2008-02-28 12:05:00,160.815,160.815,160.755,160.76,370600000.0
2008-02-28 12:06:00,160.77,160.775,160.75,160.755,578599998.0
2008-02-28 12:07:00,160.755,160.81,160.735,160.8,425400000.0
2008-02-28 12:08:00,160.8,160.8,160.765,160.77,378900000.0
2008-02-28 12:09:00,160.77,160.77,160.76,160.765,770500000.0
2008-02-28 12:10:00,160.765,160.8,160.765,160.8,882200000.0
2008-02-28 12:11:00,160.8,160.83,160.795,160.82,925900000.0
2008-02-28 12:12:00,160.82,160.82,160.8,160.8,467000000.0
2008-02-28 12:13:00,160.8,160.805,160.725,160.75,679599997.0
2008-02-28 12:14:00,160.75,160.75,160.725,160.725,262000000.0
2008-02-28 12:15:00,160.725,160.74,160.705,160.735,930899998.0
2008-02-28 12:16:00,160.735,160.755,160.725,160.735,774500000.0
2008-02-28 12:17:00,160.735,160.745,160.715,160.72,962499997.0
2008-02-28 12:18:00,160.72,160.725,160.695,160.695,1706999961.0
2008-02-28 12:19:00,160.695,160.71,160.68,160.68,603699987.0
2008-02-28 12:20:00,160.68,160.73,160.65,160.73,420700000.0
2008-02-28 12:21:00,160.73,160.815,160.73,160.775,550599999.0
2008-02-28 12:22:00,160.775,160.78,160.74,160.745,387400000.0
2008-02-28 12:23:00,160.745,160.77,160.71,160.765,788800001.0
2008-02-28 12:24:00,160.765,160.775,160.74,160.745,427200000.0
2008-02-28 12:25:00,160.745,160.775,160.74,160.77,403300000.0
2008-02-28 12:26:00,160.77,160.785,160.75,160.765,525300000.0
2008-02-28 12:27:00,160.765,160.79,160.76,160.785,668600000.0
2008-02-28 12:28:00,160.785,160.825,160.785,160.815,800000000.0
2008-02-28 12:29:00,160.815,160.82,160.77,160.77,508700000.0
2008-02-28 12:30:00,160.77,160.77,160.705,160.71,534599998.0
2008-02-28 12:31:00,160.71,160.72,160.695,160.705,824000000.0
2008-02-28 12:32:00,160.705,160.71,160.695,160.695,947199997.0
2008-02-28 12:33:00,160.695,160.695,160.63,160.65,1032300004.0
2008-02-28 12:34:00,160.65,160.695,160.635,160.655,673600001.0
2008-02-28 12:35:00,160.655,160.655,160.495,160.505,1257099999.0
2008-02-28 12:36:00,160.505,160.53,160.495,160.52,755500000.0
2008-02-28 12:37:00,160.52,160.56,160.515,160.55,868100000.0
2008-02-28 12:38:00,160.545,160.595,160.545,160.59,634000000.0
2008-02-28 12:39:00,160.59,160.605,160.58,160.6,786700000.0
2008-02-28 12:40:00,160.595,160.64,160.595,160.63,978600000.0
2008-02-28 12:41:00,160.63,160.675,160.63,160.66,583000000.0
2008-02-28 12:42:00,160.66,160.7,160.66,160.695,1082399995.0
2008-02-28 12:43:00,160.69,160.71,160.69,160.705,875099962.0
2008-02-28 12:44:00,160.705,160.715,160.69,160.71,1199900000.0
2008-02-28 12:45:00,160.71,160.74,160.695,160.695,423700000.0
2008-02-28 12:46:00,160.695,160.735,160.695,160.72,602100000.0
2008-02-28 12:47:00,160.725,160.78,160.715,160.765,416200002.0
2008-02-28 12:48:00,160.765,160.765,160.745,160.755,939800007.0
2008-02-28 12:49:00,160.755,160.765,160.735,160.735,1101400005.0
2008-02-28 12:50:00,160.735,160.735,160.675,160.69,667900000.0
2008-02-28 12:51:00,160.69,160.69,160.635,160.655,770999999.0
2008-02-28 12:52:00,160.655,160.685,160.65,160.665,306500000.0
2008-02-28 12:53:00,160.67,160.705,160.66,160.7,551800000.0
2008-02-28 12:54:00,160.7,160.725,160.67,160.67,769600008.0
2008-02-28 12:55:00,160.67,160.675,160.655,160.675,452600000.0
2008-02-28 12:56:00,160.675,160.68,160.655,160.665,436900000.0
2008-02-28 12:57:00,160.665,160.765,160.665,160.765,661600000.0
2008-02-28 12:58:00,160.765,160.785,160.74,160.77,391900000.0
2008-02-28 12:59:00,160.77,160.77,160.705,160.715,760799999.0
2008-02-28 13:00:00,160.715,160.72,160.68,160.69,257900000.0
2008-02-28 13:01:00,160.69,160.695,160.67,160.675,196900000.0
2008-02-28 13:02:00,160.675,160.69,160.67,160.68,339600000.0
2008-02-28 13:03:00,160.68,160.72,160.675,160.69,486200000.0
2008-02-28 13:04:00,160.695,160.745,160.695,160.74,649400000.0
2008-02-28 13:05:00,160.735,160.75,160.73,160.745,492000000.0
2008-02-28 13:06:00,160.745,160.75,160.735,160.745,295499996.0
2008-02-28 13:07:00,160.745,160.755,160.74,160.745,424700000.0
2008-02-28 13:08:00,160.745,160.78,160.745,160.78,414100000.0
2008-02-28 13:09:00,160.78,160.81,160.775,160.805,489300000.0
2008-02-28 13:10:00,160.81,160.84,160.79,160.795,193200000.0
2008-02-28 13:11:00,160.795,160.81,160.785,160.8,315200000.0
2008-02-28 13:12:00,160.805,160.81,160.79,160.795,282800000.0
2008-02-28 13:13:00,160.79,160.8,160.76,160.76,273100000.0
2008-02-28 13:14:00,160.76,160.77,160.74,160.74,175700000.0
2008-02-28 13:15:00,160.74,160.74,160.71,160.715,106300000.0
2008-02-28 13:16:00,160.715,160.72,160.695,160.7,126500000.0
2008-02-28 13:17:00,160.7,160.705,160.665,160.675,516200000.0
2008-02-28 13:18:00,160.675,160.715,160.675,160.695,378100000.0
2008-02-28 13:19:00,160.695,160.7,160.67,160.69,213200000.0
2008-02-28 13:20:00,160.69,160.69,160.67,160.68,435700000.0
2008-02-28 13:21:00,160.68,160.68,160.66,160.675,561300000.0
2008-02-28 13:22:00,160.675,160.685,160.67,160.68,891200000.0
2008-02-28 13:23:00,160.68,160.685,160.675,160.685,101900000.0
2008-02-28 13:24:00,160.685,160.71,160.635,160.635,222000000.0
2008-02-28 13:25:00,160.635,160.635,160.61,160.63,250700000.0
2008-02-28 13:26:00,160.63,160.66,160.625,160.64,507499999.0
2008-02-28 13:27:00,160.64,160.64,160.625,160.635,757300000.0
2008-02-28 13:28:00,160.635,160.665,160.63,160.635,952100000.0
2008-02-28 13:29:00,160.635,160.685,160.635,160.68,585700000.0
2008-02-28 13:30:00,160.68,160.69,160.655,160.665,600100000.0
2008-02-28 13:31:00,160.665,160.68,160.645,160.665,596900000.0
2008-02-28 13:32:00,160.665,160.685,160.66,160.665,621700000.0
2008-02-28 13:33:00,160.665,160.715,160.665,160.685,605200000.0
2008-02-28 13:34:00,160.685,160.685,160.645,160.655,530800000.0
2008-02-28 13:35:00,160.655,160.665,160.635,160.645,905999997.0
2008-02-28 13:36:00,160.645,160.655,160.635,160.645,419800000.0
2008-02-28 13:37:00,160.645,160.7,160.645,160.685,629200000.0
2008-02-28 13:38:00,160.685,160.705,160.66,160.68,422999998.0
2008-02-28 13:39:00,160.685,160.69,160.645,160.685,1317699990.0
2008-02-28 13:40:00,160.685,160.685,160.635,160.67,601399990.0
2008-02-28 13:41:00,160.675,160.675,160.595,160.595,576000007.0
2008-02-28 13:42:00,160.6,160.64,160.6,160.64,563300000.0
2008-02-28 13:43:00,160.64,160.665,160.615,160.615,478200000.0
2008-02-28 13:44:00,160.615,160.635,160.605,160.635,1163899989.0
2008-02-28 13:45:00,160.635,160.635,160.605,160.63,633000000.0
2008-02-28 13:46:00,160.63,160.635,160.585,160.59,811100000.0
2008-02-28 13:47:00,160.59,160.625,160.585,160.62,510500000.0
2008-02-28 13:48:00,160.62,160.65,160.615,160.65,732600000.0
2008-02-28 13:49:00,160.65,160.655,160.625,160.635,969799992.0
2008-02-28 13:50:00,160.635,160.64,160.62,160.635,1168899985.0
2008-02-28 13:51:00,160.635,160.66,160.63,160.66,521000000.0
2008-02-28 13:52:00,160.66,160.665,160.655,160.665,238400000.0
2008-02-28 13:53:00,160.665,160.715,160.66,160.71,768499999.0
2008-02-28 13:54:00,160.71,160.72,160.695,160.715,1119699996.0
2008-02-28 13:55:00,160.715,160.715,160.675,160.675,660599997.0
2008-02-28 13:56:00,160.675,160.68,160.655,160.66,1230599987.0
2008-02-28 13:57:00,160.66,160.66,160.635,160.65,1577999950.0
2008-02-28 13:58:00,160.65,160.695,160.65,160.665,527499999.0
2008-02-28 13:59:00,160.665,160.665,160.645,160.665,500100000.0
2008-02-28 14:00:00,160.665,160.695,160.665,160.685,520400000.0
2008-02-28 14:01:00,160.685,160.705,160.68,160.695,393500000.0
2008-02-28 14:02:00,160.695,160.7,160.685,160.69,211400000.0
2008-02-28 14:03:00,160.69,160.69,160.66,160.66,1203200001.0
2008-02-28 14:04:00,160.66,160.66,160.625,160.635,921600000.0
2008-02-28 14:05:00,160.635,160.665,160.635,160.665,428200000.0
2008-02-28 14:06:00,160.665,160.715,160.665,160.71,340200000.0
2008-02-28 14:07:00,160.71,160.725,160.69,160.69,278700000.0
2008-02-28 14:08:00,160.69,160.69,160.67,160.675,236000000.0
2008-02-28 14:09:00,160.675,160.675,160.64,160.64,821900000.0
2008-02-28 14:10:00,160.64,160.64,160.62,160.635,758400000.0
2008-02-28 14:11:00,160.635,160.635,160.615,160.625,386200000.0
2008-02-28 14:12:00,160.625,160.63,160.605,160.605,633900000.0
2008-02-28 14:13:00,160.605,160.62,160.6,160.61,347500000.0
2008-02-28 14:14:00,160.61,160.615,160.59,160.59,469100000.0
2008-02-28 14:15:00,160.59,160.59,160.535,160.55,739600000.0
2008-02-28 14:16:00,160.55,160.555,160.51,160.54,877499998.0
2008-02-28 14:17:00,160.54,160.56,160.53,160.55,919800000.0
2008-02-28 14:18:00,160.55,160.56,160.54,160.55,635700000.0
2008-02-28 14:19:00,160.55,160.575,160.55,160.56,573400000.0
2008-02-28 14:20:00,160.56,160.575,160.525,160.565,1185100000.0
2008-02-28 14:21:00,160.565,160.57,160.545,160.565,1543900000.0
2008-02-28 14:22:00,160.565,160.58,160.555,160.575,992800000.0
2008-02-28 14:23:00,160.575,160.575,160.555,160.565,619200000.0
2008-02-28 14:24:00,160.565,160.595,160.56,160.59,917000000.0
2008-02-28 14:25:00,160.59,160.6,160.58,160.6,554300000.0
2008-02-28 14:26:00,160.6,160.66,160.6,160.66,1324599999.0
2008-02-28 14:27:00,160.66,160.705,160.635,160.705,1023899999.0
2008-02-28 14:28:00,160.705,160.71,160.67,160.68,405300000.0
2008-02-28 14:29:00,160.685,160.7,160.665,160.665,1006900001.0
2008-02-28 14:30:00,160.665,160.68,160.665,160.665,1272500010.0
2008-02-28 14:31:00,160.665,160.69,160.665,160.68,195700000.0
2008-02-28 14:32:00,160.68,160.68,160.62,160.665,756899999.0
2008-02-28 14:33:00,160.67,160.67,160.62,160.635,400600000.0
2008-02-28 14:34:00,160.635,160.635,160.59,160.61,713899999.0
2008-02-28 14:35:00,160.61,160.62,160.52,160.56,339100000.0
2008-02-28 14:36:00,160.56,160.59,160.5,160.505,659999998.0
2008-02-28 14:37:00,160.505,160.555,160.5,160.555,676600000.0
2008-02-28 14:38:00,160.555,160.555,160.53,160.545,950000000.0
2008-02-28 14:39:00,160.55,160.555,160.535,160.535,485600004.0
2008-02-28 14:40:00,160.535,160.575,160.52,160.575,384200000.0
2008-02-28 14:41:00,160.575,160.615,160.565,160.585,544100000.0
2008-02-28 14:42:00,160.585,160.585,160.54,160.555,801300000.0
2008-02-28 14:43:00,160.555,160.585,160.555,160.58,991900000.0
2008-02-28 14:44:00,160.58,160.625,160.565,160.605,969600001.0
2008-02-28 14:45:00,160.605,160.625,160.605,160.61,679999999.0
2008-02-28 14:46:00,160.61,160.61,160.535,160.55,639499997.0
2008-02-28 14:47:00,160.55,160.565,160.54,160.545,375000000.0
2008-02-28 14:48:00,160.545,160.545,160.525,160.53,468800000.0
2008-02-28 14:49:00,160.53,160.53,160.5,160.5,482500000.0
2008-02-28 14:50:00,160.5,160.515,160.495,160.5,660199999.0
2008-02-28 14:51:00,160.5,160.51,160.5,160.5,295700000.0
2008-02-28 14:52:00,160.5,160.525,160.5,160.525,354600000.0
2008-02-28 14:53:00,160.525,160.555,160.52,160.53,311200000.0
2008-02-28 14:54:00,160.53,160.55,160.52,160.53,883700000.0
2008-02-28 14:55:00,160.53,160.56,160.53,160.555,484100000.0
2008-02-28 14:56:00,160.555,160.56,160.54,160.55,450800000.0
2008-02-28 14:57:00,160.55,160.575,160.55,160.575,422500000.0
2008-02-28 14:58:00,160.575,160.635,160.575,160.625,478200000.0
2008-02-28 14:59:00,160.625,160.66,160.615,160.66,438700000.0
2008-02-28 15:00:00,160.66,160.665,160.635,160.65,668700000.0
2008-02-28 15:01:00,160.65,160.65,160.61,160.625,333900000.0
2008-02-28 15:02:00,160.625,160.625,160.555,160.555,342300000.0
2008-02-28 15:03:00,160.555,160.58,160.545,160.555,662800008.0
2008-02-28 15:04:00,160.555,160.61,160.555,160.61,491799998.0
2008-02-28 15:05:00,160.605,160.635,160.6,160.61,232700000.0
2008-02-28 15:06:00,160.61,160.61,160.57,160.595,611000000.0
2008-02-28 15:07:00,160.6,160.61,160.5,160.505,1923100004.0
2008-02-28 15:08:00,160.5,160.535,160.46,160.53,621000003.0
2008-02-28 15:09:00,160.53,160.565,160.475,160.505,649899998.0
2008-02-28 15:10:00,160.505,160.51,160.485,160.495,249700000.0
2008-02-28 15:11:00,160.495,160.5,160.425,160.5,277400000.0
2008-02-28 15:12:00,160.5,160.53,160.485,160.52,549000000.0
2008-02-28 15:13:00,160.52,160.54,160.475,160.535,437800000.0
2008-02-28 15:14:00,160.545,160.6,160.525,160.57,389900000.0
2008-02-28 15:15:00,160.565,160.565,160.525,160.525,571299997.0
2008-02-28 15:16:00,160.53,160.61,160.5,160.58,665399996.0
2008-02-28 15:17:00,160.58,160.6,160.545,160.545,393200000.0
2008-02-28 15:18:00,160.545,160.56,160.53,160.54,497000001.0
2008-02-28 15:19:00,160.54,160.575,160.525,160.555,681499998.0
2008-02-28 15:20:00,160.56,160.57,160.51,160.54,337800000.0
2008-02-28 15:21:00,160.54,160.55,160.515,160.535,353200000.0
2008-02-28 15:22:00,160.53,160.545,160.495,160.51,872900000.0
2008-02-28 15:23:00,160.51,160.515,160.46,160.475,395700000.0
2008-02-28 15:24:00,160.475,160.5,160.475,160.5,252600000.0
2008-02-28 15:25:00,160.5,160.54,160.495,160.52,694000001.0
2008-02-28 15:26:00,160.52,160.54,160.515,160.525,440100000.0
2008-02-28 15:27:00,160.525,160.55,160.525,160.545,344200000.0
2008-02-28 15:28:00,160.545,160.585,160.53,160.585,756799999.0
2008-02-28 15:29:00,160.57,160.625,160.555,160.595,540300000.0
2008-02-28 15:30:00,160.595,160.605,160.325,160.36,589500000.0
2008-02-28 15:31:00,160.365,160.435,160.325,160.345,545100001.0
2008-02-28 15:32:00,160.335,160.35,160.295,160.315,468800000.0
2008-02-28 15:33:00,160.315,160.415,160.285,160.415,571000000.0
2008-02-28 15:34:00,160.415,160.465,160.37,160.38,404500000.0
2008-02-28 15:35:00,160.38,160.395,160.36,160.365,334200000.0
2008-02-28 15:36:00,160.355,160.355,160.285,160.29,502400002.0
2008-02-28 15:37:00,160.285,160.335,160.255,160.33,1280699995.0
2008-02-28 15:38:00,160.325,160.385,160.325,160.38,870800001.0
2008-02-28 15:39:00,160.375,160.415,160.345,160.41,821900000.0
2008-02-28 15:40:00,160.41,160.41,160.375,160.4,416300000.0
2008-02-28 15:41:00,160.4,160.43,160.38,160.385,855699999.0
2008-02-28 15:42:00,160.385,160.41,160.365,160.395,1068900000.0
2008-02-28 15:43:00,160.395,160.445,160.36,160.44,632999999.0
2008-02-28 15:44:00,160.44,160.45,160.41,160.43,949600007.0
2008-02-28 15:45:00,160.435,160.46,160.385,160.405,886500002.0
2008-02-28 15:46:00,160.405,160.405,160.355,160.385,1024099996.0
2008-02-28 15:47:00,160.385,160.4,160.35,160.39,819100011.0
2008-02-28 15:48:00,160.385,160.45,160.385,160.405,511800000.0
2008-02-28 15:49:00,160.405,160.44,160.36,160.37,497800000.0
2008-02-28 15:50:00,160.37,160.37,160.325,160.34,466099994.0
2008-02-28 15:51:00,160.34,160.395,160.335,160.385,609100001.0
2008-02-28 15:52:00,160.385,160.385,160.33,160.33,497299999.0
2008-02-28 15:53:00,160.33,160.35,160.315,160.35,349400000.0
2008-02-28 15:54:00,160.35,160.35,160.245,160.29,670699997.0
2008-02-28 15:55:00,160.29,160.29,160.26,160.27,579500000.0
2008-02-28 15:56:00,160.27,160.28,160.225,160.24,352100000.0
2008-02-28 15:57:00,160.24,160.29,160.24,160.26,331300001.0
2008-02-28 15:58:00,160.26,160.26,160.205,160.24,580300001.0
2008-02-28 15:59:00,160.24,160.275,160.215,160.26,372600000.0
2008-02-28 16:00:00,160.255,160.275,160.24,160.26,351700000.0
2008-02-28 16:01:00,160.26,160.26,160.225,160.23,295950000.0
2008-02-28 16:02:00,160.23,160.26,160.225,160.245,445200000.0
2008-02-28 16:03:00,160.245,160.285,160.215,160.23,437800000.0
2008-02-28 16:04:00,160.235,160.25,160.175,160.175,646500000.0
2008-02-28 16:05:00,160.17,160.22,160.155,160.215,327700000.0
2008-02-28 16:06:00,160.215,160.22,160.16,160.175,311000000.0
2008-02-28 16:07:00,160.165,160.225,160.16,160.22,487300000.0
2008-02-28 16:08:00,160.22,160.29,160.2,160.245,445200000.0
2008-02-28 16:09:00,160.245,160.25,160.175,160.22,541200001.0
2008-02-28 16:10:00,160.205,160.215,160.125,160.13,356900000.0
2008-02-28 16:11:00,160.13,160.16,160.125,160.155,264600000.0
2008-02-28 16:12:00,160.155,160.19,160.13,160.13,684499999.0
2008-02-28 16:13:00,160.13,160.175,160.115,160.175,519600000.0
2008-02-28 16:14:00,160.175,160.185,160.135,160.135,1557500000.0
2008-02-28 16:15:00,160.135,160.155,160.125,160.135,1066199995.0
2008-02-28 16:16:00,160.135,160.14,160.12,160.13,702200003.0
2008-02-28 16:17:00,160.125,160.145,160.115,160.135,1064399999.0
2008-02-28 16:18:00,160.135,160.15,160.13,160.15,664700000.0
2008-02-28 16:19:00,160.15,160.16,160.115,160.14,620200000.0
2008-02-28 16:20:00,160.14,160.195,160.13,160.175,452100000.0
2008-02-28 16:21:00,160.175,160.235,160.175,160.2,359100000.0
2008-02-28 16:22:00,160.2,160.22,160.19,160.22,493700000.0
2008-02-28 16:23:00,160.23,160.28,160.215,160.28,515400000.0
2008-02-28 16:24:00,160.28,160.335,160.27,160.275,361900000.0
2008-02-28 16:25:00,160.28,160.3,160.205,160.23,283200000.0
2008-02-28 16:26:00,160.23,160.275,160.225,160.26,447500000.0
2008-02-28 16:27:00,160.26,160.29,160.26,160.265,747100000.0
2008-02-28 16:28:00,160.265,160.28,160.25,160.265,540650000.0
2008-02-28 16:29:00,160.265,160.265,160.23,160.25,257000000.0
2008-02-28 16:30:00,160.245,160.25,160.215,160.23,231900000.0
2008-02-28 16:31:00,160.235,160.245,160.2,160.23,395300000.0
2008-02-28 16:32:00,160.23,160.25,160.215,160.24,541200000.0
2008-02-28 16:33:00,160.24,160.275,160.24,160.27,343300000.0
2008-02-28 16:34:00,160.27,160.32,160.26,160.315,267500000.0
2008-02-28 16:35:00,160.315,160.33,160.295,160.33,257200000.0
2008-02-28 16:36:00,160.33,160.34,160.285,160.29,508600000.0
2008-02-28 16:37:00,160.29,160.32,160.255,160.29,412100000.0
2008-02-28 16:38:00,160.29,160.335,160.27,160.3,391600000.0
2008-02-28 16:39:00,160.3,160.335,160.3,160.32,325700000.0
2008-02-28 16:40:00,160.325,160.34,160.31,160.34,388700000.0
2008-02-28 16:41:00,160.34,160.34,160.31,160.32,304800000.0
2008-02-28 16:42:00,160.32,160.37,160.315,160.33,278800000.0
2008-02-28 16:43:00,160.33,160.38,160.33,160.36,185200000.0
2008-02-28 16:44:00,160.36,160.36,160.25,160.29,412200000.0
2008-02-28 16:45:00,160.295,160.305,160.23,160.24,500700000.0
2008-02-28 16:46:00,160.23,160.26,160.22,160.225,642400002.0
2008-02-28 16:47:00,160.225,160.245,160.215,160.24,942099997.0
2008-02-28 16:48:00,160.24,160.29,160.225,160.26,1122719985.0
2008-02-28 16:49:00,160.26,160.275,160.23,160.23,502300000.0
2008-02-28 16:50:00,160.225,160.265,160.215,160.265,592199999.0
2008-02-28 16:51:00,160.265,160.275,160.225,160.24,668400000.0
2008-02-28 16:52:00,160.24,160.3,160.23,160.29,742475000.0
2008-02-28 16:53:00,160.285,160.32,160.27,160.31,416400000.0
2008-02-28 16:54:00,160.31,160.325,160.29,160.32,292800000.0
2008-02-28 16:55:00,160.32,160.32,160.25,160.27,437400000.0
2008-02-28 16:56:00,160.27,160.29,160.26,160.29,385100000.0
2008-02-28 16:57:00,160.29,160.33,160.26,160.28,425900001.0
2008-02-28 16:58:00,160.28,160.32,160.25,160.28,566599999.0
2008-02-28 16:59:00,160.28,160.355,160.28,160.345,601900000.0
2008-02-28 17:00:00,160.35,160.39,160.33,160.37,341500000.0
2008-02-28 17:01:00,160.37,160.38,160.325,160.36,472900000.0
2008-02-28 17:02:00,160.36,160.415,160.36,160.4,747000001.0
2008-02-28 17:03:00,160.4,160.41,160.355,160.36,765599994.0
2008-02-28 17:04:00,160.36,160.375,160.31,160.31,217600000.0
2008-02-28 17:05:00,160.31,160.365,160.31,160.32,505500000.0
2008-02-28 17:06:00,160.32,160.35,160.275,160.275,255000000.0
2008-02-28 17:07:00,160.275,160.305,160.255,160.28,262900000.0
2008-02-28 17:08:00,160.28,160.32,160.28,160.29,278700000.0
2008-02-28 17:09:00,160.29,160.3,160.25,160.25,513100000.0
2008-02-28 17:10:00,160.25,160.28,160.24,160.24,383000000.0
2008-02-28 17:11:00,160.24,160.26,160.215,160.255,629400000.0
2008-02-28 17:12:00,160.255,160.285,160.235,160.255,286800000.0
2008-02-28 17:13:00,160.25,160.28,160.23,160.28,745300000.0
2008-02-28 17:14:00,160.28,160.28,160.23,160.235,691300000.0
2008-02-28 17:15:00,160.235,160.255,160.215,160.235,470300000.0
2008-02-28 17:16:00,160.235,160.25,160.225,160.225,751100001.0
2008-02-28 17:17:00,160.225,160.28,160.22,160.27,533800001.0
2008-02-28 17:18:00,160.27,160.28,160.22,160.265,670600002.0
2008-02-28 17:19:00,160.265,160.265,160.205,160.21,730800000.0
2008-02-28 17:20:00,160.21,160.24,160.205,160.23,990900001.0
2008-02-28 17:21:00,160.23,160.25,160.175,160.175,455900000.0
2008-02-28 17:22:00,160.175,160.215,160.165,160.195,590400000.0
2008-02-28 17:23:00,160.19,160.275,160.18,160.26,569600000.0
2008-02-28 17:24:00,160.26,160.33,160.24,160.32,304900000.0
2008-02-28 17:25:00,160.32,160.33,160.29,160.305,445800000.0
2008-02-28 17:26:00,160.305,160.385,160.305,160.365,1234100000.0
2008-02-28 17:27:00,160.365,160.4,160.335,160.395,392200000.0
2008-02-28 17:28:00,160.395,160.425,160.365,160.4,342200001.0
2008-02-28 17:29:00,160.41,160.47,160.4,160.465,459300000.0
2008-02-28 17:30:00,160.46,160.47,160.4,160.405,446100000.0
2008-02-28 17:31:00,160.41,160.41,160.36,160.36,454900000.0
2008-02-28 17:32:00,160.36,160.375,160.345,160.35,298000000.0
2008-02-28 17:33:00,160.35,160.365,160.34,160.36,468500000.0
2008-02-28 17:34:00,160.36,160.385,160.36,160.385,490600000.0
2008-02-28 17:35:00,160.385,160.405,160.38,160.385,1641700008.0
2008-02-28 17:36:00,160.385,160.395,160.36,160.37,754300001.0
2008-02-28 17:37:00,160.37,160.44,160.37,160.425,847099999.0
2008-02-28 17:38:00,160.42,160.49,160.39,160.49,559500000.0
2008-02-28 17:39:00,160.49,160.53,160.47,160.525,340199999.0
2008-02-28 17:40:00,160.535,160.585,160.53,160.55,1011380000.0
2008-02-28 17:41:00,160.55,160.56,160.52,160.525,412000000.0
2008-02-28 17:42:00,160.525,160.56,160.525,160.54,958200000.0
2008-02-28 17:43:00,160.535,160.535,160.5,160.5,537200000.0
2008-02-28 17:44:00,160.5,160.545,160.5,160.53,603000000.0
2008-02-28 17:45:00,160.53,160.535,160.46,160.465,677200000.0
2008-02-28 17:46:00,160.465,160.55,160.46,160.53,540599999.0
2008-02-28 17:47:00,160.525,160.53,160.455,160.46,528200001.0
2008-02-28 17:48:00,160.46,160.54,160.44,160.535,985599985.0
2008-02-28 17:49:00,160.535,160.56,160.475,160.48,363500000.0
2008-02-28 17:50:00,160.475,160.56,160.47,160.55,842699999.0
2008-02-28 17:51:00,160.55,160.59,160.525,160.58,693200000.0
2008-02-28 17:52:00,160.575,160.635,160.555,160.625,439700000.0
2008-02-28 17:53:00,160.625,160.645,160.6,160.64,451499999.0
2008-02-28 17:54:00,160.64,160.675,160.63,160.66,428250000.0
2008-02-28 17:55:00,160.66,160.67,160.615,160.63,690000000.0
2008-02-28 17:56:00,160.63,160.68,160.595,160.595,373500000.0
2008-02-28 17:57:00,160.595,160.61,160.455,160.55,612499999.0
2008-02-28 17:58:00,160.55,160.59,160.425,160.425,372000000.0
2008-02-28 17:59:00,160.43,160.58,160.41,160.54,362000001.0
2008-02-28 18:00:00,160.54,160.635,160.53,160.555,430000000.0
2008-02-28 18:01:00,160.565,160.62,160.55,160.565,386800000.0
2008-02-28 18:02:00,160.57,160.58,160.52,160.54,472000000.0
2008-02-28 18:03:00,160.54,160.54,160.455,160.455,754300000.0
2008-02-28 18:04:00,160.445,160.5,160.415,160.43,697100000.0
2008-02-28 18:05:00,160.43,160.45,160.35,160.35,544000001.0
2008-02-28 18:06:00,160.35,160.375,160.275,160.365,835600000.0
2008-02-28 18:07:00,160.365,160.41,160.335,160.345,778799999.0
2008-02-28 18:08:00,160.35,160.37,160.32,160.355,998000000.0
2008-02-28 18:09:00,160.36,160.41,160.35,160.365,784100000.0
2008-02-28 18:10:00,160.365,160.385,160.3,160.315,411699999.0
2008-02-28 18:11:00,160.315,160.36,160.285,160.3,415900000.0
2008-02-28 18:12:00,160.31,160.34,160.28,160.34,653799999.0
2008-02-28 18:13:00,160.34,160.365,160.32,160.35,641500000.0
2008-02-28 18:14:00,160.35,160.375,160.285,160.305,457200000.0
2008-02-28 18:15:00,160.305,160.37,160.29,160.35,233200000.0
2008-02-28 18:16:00,160.35,160.41,160.34,160.41,560400000.0
2008-02-28 18:17:00,160.41,160.425,160.37,160.385,685599999.0
2008-02-28 18:18:00,160.385,160.385,160.325,160.36,576799998.0
2008-02-28 18:19:00,160.36,160.41,160.335,160.38,405600000.0
2008-02-28 18:20:00,160.38,160.43,160.34,160.395,483100000.0
2008-02-28 18:21:00,160.395,160.395,160.335,160.35,518700000.0
2008-02-28 18:22:00,160.35,160.38,160.325,160.325,350900000.0
2008-02-28 18:23:00,160.325,160.345,160.3,160.315,523300000.0
2008-02-28 18:24:00,160.315,160.32,160.25,160.25,654000000.0
2008-02-28 18:25:00,160.25,160.27,160.2,160.26,1003300001.0
2008-02-28 18:26:00,160.26,160.305,160.245,160.265,630699999.0
2008-02-28 18:27:00,160.265,160.28,160.245,160.28,1306299999.0
2008-02-28 18:28:00,160.28,160.295,160.235,160.24,1443800003.0
2008-02-28 18:29:00,160.24,160.305,160.24,160.275,741700000.0
2008-02-28 18:30:00,160.265,160.265,160.205,160.24,731399998.0
2008-02-28 18:31:00,160.24,160.275,160.225,160.25,1195500002.0
2008-02-28 18:32:00,160.25,160.255,160.185,160.19,994100000.0
2008-02-28 18:33:00,160.19,160.2,160.135,160.14,815599999.0
2008-02-28 18:34:00,160.145,160.195,160.135,160.175,1787899999.0
2008-02-28 18:35:00,160.175,160.185,160.115,160.145,838000000.0
2008-02-28 18:36:00,160.145,160.245,160.13,160.145,806100000.0
2008-02-28 18:37:00,160.145,160.23,160.145,160.195,1025200003.0
2008-02-28 18:38:00,160.195,160.195,160.15,160.17,1020300010.0
2008-02-28 18:39:00,160.17,160.235,160.17,160.235,1034999999.0
2008-02-28 18:40:00,160.235,160.265,160.225,160.255,864100000.0
2008-02-28 18:41:00,160.25,160.275,160.235,160.255,999700000.0
2008-02-28 18:42:00,160.245,160.25,160.195,160.25,789300000.0
2008-02-28 18:43:00,160.25,160.28,160.23,160.27,1023900004.0
2008-02-28 18:44:00,160.27,160.275,160.26,160.275,1376299977.0
2008-02-28 18:45:00,160.275,160.295,160.265,160.275,998300000.0
2008-02-28 18:46:00,160.275,160.275,160.21,160.24,550800000.0
2008-02-28 18:47:00,160.24,160.255,160.235,160.25,1412800000.0
2008-02-28 18:48:00,160.25,160.255,160.2,160.21,609100000.0
2008-02-28 18:49:00,160.21,160.23,160.195,160.205,626400000.0
2008-02-28 18:50:00,160.205,160.295,160.205,160.27,728300000.0
2008-02-28 18:51:00,160.27,160.275,160.21,160.215,1088800000.0
2008-02-28 18:52:00,160.215,160.275,160.215,160.27,696000000.0
2008-02-28 18:53:00,160.27,160.275,160.24,160.245,576100000.0
2008-02-28 18:54:00,160.245,160.265,160.22,160.265,844900000.0
2008-02-28 18:55:00,160.265,160.29,160.255,160.29,857700000.0
2008-02-28 18:56:00,160.285,160.335,160.285,160.315,1034300001.0
2008-02-28 18:57:00,160.315,160.33,160.29,160.295,1117600000.0
2008-02-28 18:58:00,160.295,160.295,160.265,160.275,515500000.0
2008-02-28 18:59:00,160.275,160.295,160.265,160.275,742600000.0
2008-02-28 19:00:00,160.275,160.295,160.275,160.28,697500000.0
2008-02-28 19:01:00,160.28,160.3,160.275,160.285,555700000.0
2008-02-28 19:02:00,160.285,160.285,160.265,160.27,630500000.0
2008-02-28 19:03:00,160.275,160.295,160.275,160.295,507500000.0
2008-02-28 19:04:00,160.295,160.295,160.235,160.235,1009300000.0
2008-02-28 19:05:00,160.235,160.265,160.175,160.2,888000000.0
2008-02-28 19:06:00,160.2,160.265,160.2,160.255,547600000.0
2008-02-28 19:07:00,160.255,160.27,160.21,160.225,695799994.0
2008-02-28 19:08:00,160.225,160.265,160.215,160.265,1015349999.0
2008-02-28 19:09:00,160.27,160.275,160.205,160.225,2011599996.0
2008-02-28 19:10:00,160.225,160.265,160.225,160.225,1873500000.0
2008-02-28 19:11:00,160.08,160.1,160.05,160.07,1373799999.0
2008-02-28 19:12:00,160.205,160.34,160.195,160.265,1373799999.0
2008-02-28 19:13:00,160.265,160.295,160.225,160.275,1460599997.0
2008-02-28 19:14:00,160.275,160.275,160.125,160.135,1459350004.0
2008-02-28 19:15:00,160.135,160.16,160.125,160.14,865000003.0
2008-02-28 19:16:00,160.14,160.165,160.12,160.155,841399996.0
2008-02-28 19:17:00,160.155,160.175,160.12,160.12,494700000.0
2008-02-28 19:18:00,160.12,160.17,160.115,160.145,815899998.0
2008-02-28 19:19:00,160.145,160.155,160.085,160.105,1687099997.0
2008-02-28 19:20:00,160.105,160.11,160.075,160.095,1633200000.0
2008-02-28 19:21:00,160.095,160.14,160.095,160.135,1157199999.0
2008-02-28 19:22:00,160.135,160.14,160.12,160.13,413900000.0
2008-02-28 19:23:00,160.13,160.13,160.075,160.09,1180199998.0
2008-02-28 19:24:00,160.09,160.155,160.09,160.15,428800000.0
2008-02-28 19:25:00,160.15,160.2,160.145,160.195,715700000.0
2008-02-28 19:26:00,160.195,160.205,160.17,160.195,1015500000.0
2008-02-28 19:27:00,160.195,160.2,160.165,160.175,611000000.0
2008-02-28 19:28:00,160.175,160.2,160.17,160.185,1640799990.0
2008-02-28 19:29:00,160.185,160.235,160.175,160.175,1204200000.0
2008-02-28 19:30:00,160.175,160.185,160.145,160.155,971700007.0
2008-02-28 19:31:00,160.155,160.195,160.145,160.175,1240000000.0
2008-02-28 19:32:00,160.175,160.185,160.155,160.16,1060800000.0
2008-02-28 19:33:00,160.155,160.18,160.15,160.155,787000001.0
2008-02-28 19:34:00,160.15,160.17,160.15,160.165,587000000.0
2008-02-28 19:35:00,160.165,160.165,160.145,160.15,1311400008.0
2008-02-28 19:36:00,160.145,160.155,160.135,160.14,892299995.0
2008-02-28 19:37:00,160.145,160.145,160.115,160.125,667100000.0
2008-02-28 19:38:00,160.125,160.135,160.11,160.115,1407300002.0
2008-02-28 19:39:00,159.99,160.01,159.94,159.95,553300000.0
2008-02-28 19:40:00,160.15,160.165,160.135,160.135,553300000.0
2008-02-28 19:41:00,160.135,160.145,160.125,160.13,723300000.0
2008-02-28 19:42:00,160.13,160.15,160.13,160.145,796800000.0
2008-02-28 19:43:00,160.145,160.15,160.125,160.125,1680899977.0
2008-02-28 19:44:00,160.125,160.14,160.12,160.135,1347900000.0
2008-02-28 19:45:00,160.135,160.165,160.13,160.155,1671800003.0
2008-02-28 19:46:00,160.155,160.245,160.155,160.245,1352899979.0
2008-02-28 19:47:00,160.245,160.26,160.235,160.235,652300000.0
2008-02-28 19:48:00,160.235,160.235,160.2,160.2,241100000.0
2008-02-28 19:49:00,160.2,160.215,160.185,160.215,856200000.0
2008-02-28 19:50:00,160.215,160.245,160.215,160.245,1991700014.0
2008-02-28 19:51:00,160.05,160.12,160.05,160.1,965799996.0
2008-02-28 19:52:00,160.195,160.215,160.185,160.195,965799996.0
2008-02-28 19:53:00,160.195,160.245,160.195,160.235,1262700000.0
2008-02-28 19:54:00,160.235,160.245,160.22,160.225,884200000.0
2008-02-28 19:55:00,160.225,160.235,160.225,160.235,453700000.0
2008-02-28 19:56:00,160.235,160.235,160.2,160.205,1418700001.0
2008-02-28 19:57:00,160.205,160.235,160.18,160.23,1139500002.0
2008-02-28 19:58:00,160.235,160.3,160.225,160.29,982200000.0
2008-02-28 19:59:00,160.29,160.39,160.285,160.335,722200000.0
2008-02-28 20:00:00,160.335,160.355,160.3,160.355,586000005.0
2008-02-28 20:01:00,160.36,160.365,160.295,160.335,679900000.0
2008-02-28 20:02:00,160.335,160.355,160.32,160.345,608900000.0
2008-02-28 20:03:00,160.345,160.35,160.195,160.21,387800000.0
2008-02-28 20:04:00,160.21,160.29,160.205,160.205,298600000.0
2008-02-28 20:05:00,160.205,160.21,160.155,160.17,350200000.0
2008-02-28 20:06:00,160.17,160.175,160.115,160.115,978200000.0
2008-02-28 20:07:00,160.11,160.11,160.045,160.075,1570899999.0
2008-02-28 20:08:00,160.07,160.18,160.07,160.125,992600001.0
2008-02-28 20:09:00,160.125,160.175,160.1,160.175,958700006.0
2008-02-28 20:10:00,160.175,160.205,160.07,160.085,1708599998.0
2008-02-28 20:11:00,160.09,160.115,160.055,160.085,1276400009.0
2008-02-28 20:12:00,160.085,160.09,160.04,160.07,1609700000.0
2008-02-28 20:13:00,160.07,160.13,160.07,160.105,955600000.0
2008-02-28 20:14:00,160.1,160.155,160.065,160.115,602699999.0
2008-02-28 20:15:00,160.115,160.13,160.085,160.09,1138800002.0
2008-02-28 20:16:00,160.085,160.1,160.07,160.1,1174000000.0
2008-02-28 20:17:00,160.095,160.11,160.095,160.105,844600000.0
2008-02-28 20:18:00,160.11,160.145,160.11,160.12,858900001.0
2008-02-28 20:19:00,160.125,160.16,160.11,160.15,522000000.0
2008-02-28 20:20:00,160.15,160.155,160.125,160.145,374100000.0
2008-02-28 20:21:00,160.145,160.16,160.11,160.115,432400000.0
2008-02-28 20:22:00,160.12,160.12,160.1,160.105,632400000.0
2008-02-28 20:23:00,160.11,160.115,160.075,160.1,1036799999.0
2008-02-28 20:24:00,160.1,160.13,160.09,160.13,1141100000.0
2008-02-28 20:25:00,160.13,160.145,160.065,160.08,1043300002.0
2008-02-28 20:26:00,160.085,160.15,160.085,160.105,1313199996.0
2008-02-28 20:27:00,160.105,160.11,160.085,160.1,1427599997.0
2008-02-28 20:28:00,160.1,160.115,160.045,160.05,1839699993.0
2008-02-28 20:29:00,160.05,160.055,160.025,160.025,1956199984.0
2008-02-28 20:30:00,160.025,160.035,160.015,160.02,843000000.0
2008-02-28 20:31:00,160.02,160.02,159.995,159.995,337000000.0
2008-02-28 20:32:00,159.995,160.025,159.995,160.02,273400000.0
2008-02-28 20:33:00,160.02,160.07,160.02,160.025,311000000.0
2008-02-28 20:34:00,160.025,160.04,160.02,160.035,162500000.0
2008-02-28 20:35:00,160.035,160.06,160.035,160.035,280000000.0
2008-02-28 20:36:00,160.035,160.05,160.01,160.01,241550000.0
2008-02-28 20:37:00,160.01,160.025,159.995,160.0,462700000.0
2008-02-28 20:38:00,160.0,160.015,159.995,160.005,426700000.0
2008-02-28 20:39:00,160.005,160.015,159.955,159.965,294100000.0
2008-02-28 20:40:00,159.97,159.97,159.925,159.945,185800000.0
2008-02-28 20:41:00,159.94,159.94,159.915,159.925,1540099994.0
2008-02-28 20:42:00,159.925,160.0,159.915,159.96,1281800000.0
2008-02-28 20:43:00,159.96,160.0,159.935,160.0,841000000.0
2008-02-28 20:44:00,160.0,160.03,159.995,160.01,403300000.0
2008-02-28 20:45:00,160.01,160.035,160.01,160.03,1020700000.0
2008-02-28 20:46:00,160.02,160.02,159.97,160.0,802599998.0
2008-02-28 20:47:00,160.0,160.08,160.0,160.08,500000000.0
2008-02-28 20:48:00,160.075,160.1,160.05,160.075,484700000.0
2008-02-28 20:49:00,160.075,160.1,160.055,160.08,756000000.0
2008-02-28 20:50:00,160.085,160.085,160.065,160.075,657300000.0
2008-02-28 20:51:00,160.075,160.135,160.06,160.11,405200000.0
2008-02-28 20:52:00,160.11,160.12,160.085,160.12,444000000.0
2008-02-28 20:53:00,160.12,160.135,160.1,160.1,457200000.0
2008-02-28 20:54:00,160.1,160.11,160.085,160.1,287600000.0
2008-02-28 20:55:00,160.1,160.13,160.1,160.125,199000000.0
2008-02-28 20:56:00,160.125,160.175,160.095,160.14,364900000.0
2008-02-28 20:57:00,160.14,160.155,160.115,160.145,534600000.0
2008-02-28 20:58:00,160.145,160.195,160.14,160.195,753600000.0
2008-02-28 20:59:00,160.195,160.205,160.165,160.185,283600000.0
2008-02-28 21:00:00,160.185,160.205,160.13,160.14,522800000.0
2008-02-28 21:01:00,160.135,160.165,160.125,160.155,746200000.0
2008-02-28 21:02:00,160.155,160.175,160.135,160.155,875400000.0
2008-02-28 21:03:00,160.155,160.165,160.125,160.13,808100000.0
2008-02-28 21:04:00,160.13,160.165,160.13,160.145,563800000.0
2008-02-28 21:05:00,160.145,160.16,160.14,160.145,316500000.0
2008-02-28 21:06:00,160.145,160.175,160.135,160.165,778700000.0
2008-02-28 21:07:00,160.165,160.165,160.13,160.14,405200000.0
2008-02-28 21:08:00,160.14,160.14,160.125,160.125,337300000.0
2008-02-28 21:09:00,160.125,160.15,160.125,160.14,423700000.0
2008-02-28 21:10:00,160.14,160.225,160.14,160.215,589900000.0
2008-02-28 21:11:00,160.215,160.24,160.19,160.225,1079800000.0
2008-02-28 21:12:00,160.225,160.225,160.185,160.21,388700000.0
2008-02-28 21:13:00,160.21,160.22,160.16,160.165,368900000.0
2008-02-28 21:14:00,160.165,160.19,160.165,160.165,607600000.0
2008-02-28 21:15:00,160.165,160.225,160.135,160.225,373700000.0
2008-02-28 21:16:00,160.225,160.27,160.195,160.21,403300000.0
2008-02-28 21:17:00,160.21,160.24,160.2,160.235,310200000.0
2008-02-28 21:18:00,160.235,160.285,160.215,160.285,215700000.0
2008-02-28 21:19:00,160.28,160.35,160.28,160.33,630800000.0
2008-02-28 21:20:00,160.33,160.33,160.27,160.275,403500000.0
2008-02-28 21:21:00,160.275,160.33,160.27,160.33,366600000.0
2008-02-28 21:22:00,160.33,160.385,160.33,160.37,440400000.0
2008-02-28 21:23:00,160.37,160.43,160.345,160.345,377900000.0
2008-02-28 21:24:00,160.35,160.385,160.26,160.27,395700000.0
2008-02-28 21:25:00,160.27,160.27,160.245,160.255,1042400000.0
2008-02-28 21:26:00,160.255,160.265,160.25,160.265,263200000.0
2008-02-28 21:27:00,160.265,160.275,160.235,160.24,814399998.0
2008-02-28 21:28:00,160.245,160.295,160.21,160.29,438100000.0
2008-02-28 21:29:00,160.29,160.295,160.25,160.25,643000006.0
2008-02-28 21:30:00,160.25,160.25,160.205,160.205,1360900000.0
2008-02-28 21:31:00,160.205,160.26,160.2,160.255,316000000.0
2008-02-28 21:32:00,160.25,160.27,160.205,160.22,384500000.0
2008-02-28 21:33:00,160.22,160.255,160.21,160.21,473400000.0
2008-02-28 21:34:00,160.21,160.235,160.205,160.235,342000000.0
2008-02-28 21:35:00,160.235,160.25,160.17,160.17,409100000.0
2008-02-28 21:36:00,160.17,160.24,160.17,160.24,234600000.0
2008-02-28 21:37:00,160.24,160.245,160.2,160.22,252500000.0
2008-02-28 21:38:00,160.22,160.225,160.21,160.22,187200000.0
2008-02-28 21:39:00,160.22,160.28,160.205,160.21,291200000.0
2008-02-28 21:40:00,160.21,160.25,160.195,160.205,174500000.0
2008-02-28 21:41:00,160.205,160.24,160.18,160.225,234600000.0
2008-02-28 21:42:00,160.225,160.23,160.195,160.205,304300000.0
2008-02-28 21:43:00,160.205,160.225,160.17,160.17,628600000.0
2008-02-28 21:44:00,160.17,160.205,160.165,160.205,722700000.0
2008-02-28 21:45:00,160.205,160.245,160.195,160.24,408000000.0
2008-02-28 21:46:00,160.24,160.295,160.235,160.295,228700000.0
2008-02-28 21:47:00,160.295,160.345,160.295,160.32,420900000.0
2008-02-28 21:48:00,160.315,160.32,160.265,160.285,219600000.0
2008-02-28 21:49:00,160.285,160.295,160.235,160.24,267600000.0
2008-02-28 21:50:00,160.24,160.29,160.23,160.285,627400000.0
2008-02-28 21:51:00,160.285,160.305,160.27,160.285,426600000.0
2008-02-28 21:52:00,160.285,160.32,160.285,160.295,855600000.0
2008-02-28 21:53:00,160.295,160.33,160.29,160.315,453400000.0
2008-02-28 21:54:00,160.32,160.32,160.255,160.26,540700001.0
2008-02-28 21:55:00,160.26,160.295,160.21,160.295,314700000.0
2008-02-28 21:56:00,160.295,160.295,160.245,160.28,308000000.0
2008-02-28 21:57:00,160.28,160.295,160.265,160.285,189700000.0
2008-02-28 21:58:00,160.285,160.305,160.265,160.285,360100000.0
2008-02-28 21:59:00,160.285,160.285,160.25,160.285,279500000.0
2008-02-28 22:00:00,160.295,160.31,160.27,160.28,155600000.0
2008-02-28 22:01:00,160.28,160.305,160.24,160.24,395400000.0
2008-02-28 22:02:00,160.24,160.295,160.22,160.265,178300000.0
2008-02-28 22:03:00,160.265,160.27,160.215,160.22,231000000.0
2008-02-28 22:04:00,160.22,160.22,160.19,160.205,156600000.0
2008-02-28 22:05:00,160.205,160.24,160.195,160.215,210500000.0
2008-02-28 22:06:00,160.215,160.225,160.155,160.155,580900000.0
2008-02-28 22:07:00,160.155,160.235,160.155,160.21,413900000.0
2008-02-28 22:08:00,160.21,160.24,160.205,160.225,486400000.0
2008-02-28 22:09:00,160.225,160.27,160.225,160.255,436100000.0
2008-02-28 22:10:00,160.255,160.285,160.245,160.245,639600000.0
2008-02-28 22:11:00,160.245,160.255,160.205,160.215,334400000.0
2008-02-28 22:12:00,160.215,160.24,160.21,160.23,586500000.0
2008-02-28 22:13:00,160.23,160.235,160.195,160.205,1087000009.0
2008-02-28 22:14:00,160.205,160.27,160.2,160.26,575200000.0
2008-02-28 22:15:00,160.26,160.285,160.25,160.25,435200000.0
2008-02-28 22:16:00,160.25,160.26,160.24,160.255,183200000.0
2008-02-28 22:17:00,160.255,160.265,160.185,160.195,697000000.0
2008-02-28 22:18:00,160.195,160.235,160.195,160.2,969700001.0
2008-02-28 22:19:00,160.2,160.22,160.18,160.22,620500000.0
2008-02-28 22:20:00,160.22,160.22,160.18,160.18,281100000.0
2008-02-28 22:21:00,160.18,160.18,160.145,160.165,922200000.0
2008-02-28 22:22:00,160.165,160.18,160.155,160.17,1042700000.0
2008-02-28 22:23:00,160.17,160.17,160.125,160.135,686300000.0
2008-02-28 22:24:00,160.135,160.165,160.135,160.16,772000000.0
2008-02-28 22:25:00,160.16,160.19,160.125,160.13,313500000.0
2008-02-28 22:26:00,160.13,160.13,160.1,160.11,405500000.0
2008-02-28 22:27:00,160.11,160.16,160.11,160.125,959799999.0
2008-02-28 22:28:00,160.135,160.18,160.125,160.165,1058500025.0
2008-02-28 22:29:00,160.165,160.165,160.105,160.125,752999998.0
2008-02-28 22:30:00,160.125,160.145,160.12,160.13,442000000.0
2008-02-28 22:31:00,160.13,160.16,160.125,160.13,499500000.0
2008-02-28 22:32:00,160.13,160.13,160.1,160.1,990299999.0
2008-02-28 22:33:00,160.1,160.11,160.085,160.085,285200000.0
2008-02-28 22:34:00,160.085,160.1,160.08,160.08,163500000.0
2008-02-28 22:35:00,160.08,160.09,160.075,160.075,203200000.0
2008-02-28 22:36:00,160.075,160.1,160.065,160.07,205300000.0
2008-02-28 22:37:00,160.07,160.085,160.065,160.085,560300000.0
2008-02-28 22:38:00,160.085,160.095,160.085,160.09,193900000.0
2008-02-28 22:39:00,160.09,160.1,160.09,160.1,313700000.0
2008-02-28 22:40:00,160.1,160.205,160.1,160.2,355800000.0
2008-02-28 22:41:00,160.195,160.2,160.14,160.185,579600000.0
2008-02-28 22:42:00,160.185,160.19,160.17,160.19,615000000.0
2008-02-28 22:43:00,160.19,160.19,160.165,160.18,325100000.0
2008-02-28 22:44:00,160.18,160.19,160.18,160.18,131700000.0
2008-02-28 22:45:00,160.18,160.185,160.17,160.18,265700000.0
2008-02-28 22:46:00,160.18,160.2,160.165,160.18,1081400002.0
2008-02-28 22:47:00,160.18,160.195,160.18,160.195,307500000.0
2008-02-28 22:48:00,160.195,160.22,160.19,160.215,942000000.0
2008-02-28 22:49:00,160.21,160.21,160.195,160.195,1079700000.0
2008-02-28 22:50:00,160.195,160.205,160.19,160.205,566500000.0
2008-02-28 22:51:00,160.205,160.225,160.205,160.215,391700000.0
2008-02-28 22:52:00,160.215,160.215,160.185,160.195,613600000.0
2008-02-28 22:53:00,160.195,160.285,160.19,160.285,1213100000.0
2008-02-28 22:54:00,160.285,160.295,160.26,160.285,675300000.0
2008-02-28 22:55:00,160.285,160.325,160.245,160.325,547600000.0
2008-02-28 22:56:00,160.325,160.325,160.3,160.3,204200000.0
2008-02-28 22:57:00,160.3,160.38,160.3,160.355,500200000.0
2008-02-28 22:58:00,160.355,160.36,160.345,160.35,359400000.0
2008-02-28 22:59:00,160.355,160.37,160.335,160.345,770000000.0
2008-02-28 23:00:00,160.345,160.345,160.23,160.23,742400000.0
2008-02-28 23:01:00,160.23,160.275,160.225,160.275,549200000.0
2008-02-28 23:02:00,160.275,160.295,160.275,160.285,471100000.0
2008-02-28 23:03:00,160.285,160.335,160.285,160.32,621400000.0
2008-02-28 23:04:00,160.32,160.335,160.29,160.32,429000000.0
2008-02-28 23:05:00,160.32,160.335,160.31,160.33,147100000.0
2008-02-28 23:06:00,160.33,160.405,160.33,160.37,736600000.0
2008-02-28 23:07:00,160.37,160.375,160.31,160.325,506500000.0
2008-02-28 23:08:00,160.325,160.365,160.325,160.355,483700000.0
2008-02-28 23:09:00,160.355,160.37,160.3,160.305,429100000.0
2008-02-28 23:10:00,160.305,160.315,160.3,160.31,869900000.0
2008-02-28 23:11:00,160.31,160.315,160.26,160.27,317100000.0
2008-02-28 23:12:00,160.27,160.27,160.25,160.255,121400000.0
2008-02-28 23:13:00,160.255,160.27,160.245,160.265,130600000.0
2008-02-28 23:14:00,160.265,160.28,160.265,160.27,423200000.0
2008-02-28 23:15:00,160.27,160.3,160.27,160.295,139400000.0
2008-02-28 23:16:00,160.295,160.33,160.29,160.33,141400000.0
2008-02-28 23:17:00,160.325,160.33,160.31,160.315,250200000.0
2008-02-28 23:18:00,160.315,160.32,160.305,160.305,114000000.0
2008-02-28 23:19:00,160.3,160.3,160.3,160.3,137400000.0
2008-02-28 23:20:00,160.3,160.3,160.255,160.26,116100000.0
2008-02-28 23:21:00,160.26,160.29,160.26,160.285,158600000.0
2008-02-28 23:22:00,160.285,160.305,160.28,160.305,330600000.0
2008-02-28 23:23:00,160.305,160.305,160.285,160.305,580800000.0
2008-02-28 23:24:00,160.305,160.305,160.275,160.285,978400000.0
2008-02-28 23:25:00,160.285,160.285,160.265,160.275,804700000.0
2008-02-28 23:26:00,160.275,160.285,160.265,160.265,668800000.0
2008-02-28 23:27:00,160.265,160.285,160.265,160.27,659200000.0
2008-02-28 23:28:00,160.27,160.275,160.255,160.255,729900000.0
2008-02-28 23:29:00,160.255,160.285,160.25,160.265,768200000.0
2008-02-28 23:30:00,160.265,160.285,160.255,160.27,263000000.0
2008-02-28 23:31:00,160.27,160.305,160.27,160.27,305700000.0
2008-02-28 23:32:00,160.27,160.28,160.26,160.265,274800000.0
2008-02-28 23:33:00,160.265,160.275,160.255,160.26,310100000.0
2008-02-28 23:34:00,160.27,160.29,160.255,160.275,156000000.0
2008-02-28 23:35:00,160.275,160.285,160.245,160.245,427700000.0
2008-02-28 23:36:00,160.245,160.265,160.225,160.245,734100000.0
2008-02-28 23:37:00,160.245,160.265,160.22,160.255,342200000.0
2008-02-28 23:38:00,160.255,160.255,160.13,160.135,331100000.0
2008-02-28 23:39:00,160.135,160.135,160.07,160.11,153100000.0
2008-02-28 23:40:00,160.11,160.18,160.11,160.125,177700000.0
2008-02-28 23:41:00,160.125,160.14,160.105,160.13,394700000.0
2008-02-28 23:42:00,160.13,160.16,160.12,160.125,173500000.0
2008-02-28 23:43:00,160.125,160.135,160.085,160.085,241000000.0
2008-02-28 23:44:00,160.085,160.11,160.08,160.1,194400000.0
2008-02-28 23:45:00,160.085,160.125,160.07,160.125,440300000.0
2008-02-28 23:46:00,160.14,160.17,160.12,160.15,137300000.0
2008-02-28 23:47:00,160.15,160.175,160.125,160.125,227100000.0
2008-02-28 23:48:00,160.125,160.155,160.11,160.145,629000000.0
2008-02-28 23:49:00,160.145,160.165,160.125,160.14,500800000.0
2008-02-28 23:50:00,160.14,160.165,160.075,160.075,379100000.0
2008-02-28 23:51:00,160.075,160.08,160.05,160.05,1456400023.0
2008-02-28 23:52:00,160.05,160.065,160.05,160.06,1260300000.0
2008-02-28 23:53:00,160.06,160.1,160.06,160.07,1357400000.0
2008-02-28 23:54:00,160.07,160.13,160.055,160.08,688000000.0
2008-02-28 23:55:00,160.075,160.11,160.06,160.09,1693399936.0
2008-02-28 23:56:00,160.1,160.11,160.09,160.09,882700000.0
2008-02-28 23:57:00,160.09,160.12,160.09,160.1,1140900000.0
2008-02-28 23:58:00,160.1,160.15,160.08,160.15,1720700005.0
2008-02-28 23:59:00,160.15,160.15,160.06,160.06,2109299995.0
2008-02-29 00:00:00,160.06,160.07,160.06,160.07,702400000.0
2008-02-29 00:01:00,160.07,160.07,160.04,160.04,1017400000.0
2008-02-29 00:02:00,160.04,160.08,160.04,160.08,780500000.0
2008-02-29 00:03:00,160.08,160.08,160.0,160.02,518699999.0
2008-02-29 00:04:00,160.02,160.03,160.02,160.02,892000008.0
2008-02-29 00:05:00,160.03,160.06,160.01,160.04,1154800000.0
2008-02-29 00:06:00,160.04,160.04,160.04,160.04,1239900000.0
2008-02-29 00:07:00,160.04,160.06,160.02,160.02,1845600000.0
2008-02-29 00:08:00,160.02,160.03,160.0,160.01,1045600000.0
2008-02-29 00:09:00,160.01,160.05,160.0,160.05,2050799998.0
2008-02-29 00:10:00,160.05,160.1,160.05,160.1,1047200000.0
2008-02-29 00:11:00,160.1,160.14,160.1,160.13,1145700000.0
2008-02-29 00:12:00,160.13,160.13,160.1,160.1,911900000.0
2008-02-29 00:13:00,160.1,160.13,160.09,160.12,1301200000.0
2008-02-29 00:14:00,160.12,160.14,160.12,160.14,673600000.0
2008-02-29 00:15:00,160.14,160.15,160.13,160.13,890500000.0
2008-02-29 00:16:00,160.13,160.14,160.13,160.14,605900000.0
2008-02-29 00:17:00,160.14,160.19,160.14,160.16,911000000.0
2008-02-29 00:18:00,160.16,160.18,160.12,160.14,828000000.0
2008-02-29 00:19:00,160.14,160.15,160.12,160.12,1029400000.0
2008-02-29 00:20:00,160.12,160.13,160.12,160.12,1660900000.0
2008-02-29 00:21:00,160.12,160.12,160.12,160.12,1789100000.0
2008-02-29 00:22:00,160.12,160.12,160.12,160.12,1055200000.0
2008-02-29 00:23:00,160.12,160.12,160.09,160.09,758400000.0
2008-02-29 00:24:00,160.09,160.1,160.09,160.09,945500000.0
2008-02-29 00:25:00,160.09,160.1,160.06,160.06,1075200000.0
2008-02-29 00:26:00,160.06,160.09,160.06,160.08,624800000.0
2008-02-29 00:27:00,160.08,160.09,160.08,160.08,904000000.0
2008-02-29 00:28:00,160.08,160.09,160.07,160.07,1579500000.0
2008-02-29 00:29:00,160.07,160.09,160.07,160.07,934100000.0
2008-02-29 00:30:00,160.07,160.07,160.065,160.07,912900000.0
2008-02-29 00:31:00,160.07,160.07,160.0,160.01,579900000.0
2008-02-29 00:32:00,160.01,160.015,159.925,159.94,477000000.0
2008-02-29 00:33:00,159.94,159.95,159.93,159.93,814700000.0
2008-02-29 00:34:00,159.93,159.94,159.92,159.93,997400000.0
2008-02-29 00:35:00,159.93,159.94,159.925,159.925,723100000.0
2008-02-29 00:36:00,159.925,159.925,159.855,159.89,724500000.0
2008-02-29 00:37:00,159.89,159.915,159.87,159.905,356800000.0
2008-02-29 00:38:00,159.9,159.935,159.855,159.885,715200000.0
2008-02-29 00:39:00,159.885,159.945,159.845,159.865,417700000.0
2008-02-29 00:40:00,159.865,159.9,159.86,159.875,369100000.0
2008-02-29 00:41:00,159.875,159.895,159.865,159.885,604800000.0
2008-02-29 00:42:00,159.885,159.895,159.885,159.895,370400000.0
2008-02-29 00:43:00,159.895,159.895,159.885,159.885,246200000.0
2008-02-29 00:44:00,159.885,159.895,159.885,159.895,497600000.0
2008-02-29 00:45:00,159.895,159.905,159.875,159.895,559900000.0
2008-02-29 00:46:00,159.905,159.915,159.895,159.915,547600000.0
2008-02-29 00:47:00,159.915,159.945,159.915,159.945,369500000.0
2008-02-29 00:48:00,159.945,160.015,159.945,159.985,609200000.0
2008-02-29 00:49:00,159.985,159.995,159.985,159.985,290000000.0
2008-02-29 00:50:00,159.985,159.995,159.965,159.985,296000000.0
2008-02-29 00:51:00,159.985,160.015,159.98,160.005,447700000.0
2008-02-29 00:52:00,160.005,160.025,160.005,160.015,427800000.0
2008-02-29 00:53:00,160.015,160.035,160.015,160.035,721000000.0
2008-02-29 00:54:00,160.035,160.045,160.025,160.035,321600000.0
2008-02-29 00:55:00,160.035,160.045,160.03,160.035,604800000.0
2008-02-29 00:56:00,160.035,160.04,160.01,160.025,332000000.0
2008-02-29 00:57:00,160.025,160.025,159.985,159.985,212800000.0
2008-02-29 00:58:00,159.985,159.985,159.955,159.96,437600000.0
2008-02-29 00:59:00,159.96,159.96,159.935,159.945,287200000.0
2008-02-29 01:00:00,159.945,159.97,159.915,159.97,812300001.0
2008-02-29 01:01:00,159.97,159.995,159.955,159.97,359200000.0
2008-02-29 01:02:00,159.965,159.985,159.965,159.985,440800000.0
2008-02-29 01:03:00,159.985,159.99,159.955,159.965,511200000.0
2008-02-29 01:04:00,159.965,159.975,159.955,159.975,486500000.0
2008-02-29 01:05:00,159.975,159.985,159.965,159.985,222400000.0
2008-02-29 01:06:00,159.985,159.985,159.965,159.975,488000000.0
2008-02-29 01:07:00,159.975,159.975,159.965,159.975,353600000.0
2008-02-29 01:08:00,159.975,159.98,159.965,159.975,519700000.0
2008-02-29 01:09:00,159.975,159.985,159.975,159.98,406400000.0
2008-02-29 01:10:00,159.98,160.005,159.98,160.005,194800000.0
2008-02-29 01:11:00,160.005,160.015,160.005,160.005,1067600000.0
2008-02-29 01:12:00,160.005,160.005,159.995,160.0,573000000.0
2008-02-29 01:13:00,160.0,160.015,159.995,160.0,290500000.0
2008-02-29 01:14:00,160.0,160.0,159.975,159.985,965300000.0
2008-02-29 01:15:00,159.985,160.005,159.985,159.995,277200000.0
2008-02-29 01:16:00,159.995,159.995,159.975,159.985,880400000.0
2008-02-29 01:17:00,159.985,159.985,159.975,159.975,520200000.0
2008-02-29 01:18:00,159.975,159.975,159.965,159.97,278200000.0
2008-02-29 01:19:00,159.97,159.97,159.955,159.955,255000000.0
2008-02-29 01:20:00,160.005,160.015,159.985,159.995,539800000.0
2008-02-29 01:21:00,159.99,160.005,159.985,160.005,559600000.0
2008-02-29 01:22:00,160.005,160.015,159.995,160.015,293800000.0
2008-02-29 01:23:00,160.005,160.015,160.005,160.015,231300000.0
2008-02-29 01:24:00,160.015,160.015,159.995,159.995,596800000.0
2008-02-29 01:25:00,159.995,160.025,159.985,159.995,596900000.0
2008-02-29 01:26:00,159.995,160.01,159.965,159.985,402800000.0
2008-02-29 01:27:00,159.985,159.99,159.965,159.98,111800000.0
2008-02-29 01:28:00,159.98,159.99,159.975,159.98,147600000.0
2008-02-29 01:29:00,159.98,160.0,159.975,159.985,406100000.0
2008-02-29 01:30:00,159.985,160.0,159.985,159.995,225600000.0
2008-02-29 01:31:00,159.995,160.025,159.995,160.015,248100000.0
2008-02-29 01:32:00,160.015,160.015,159.995,159.995,414100000.0
2008-02-29 01:33:00,159.995,159.995,159.975,159.98,472000000.0
2008-02-29 01:34:00,159.98,159.98,159.975,159.98,340900000.0
2008-02-29 01:35:00,159.98,159.985,159.965,159.965,492800000.0
2008-02-29 01:36:00,159.965,159.97,159.92,159.935,228500000.0
2008-02-29 01:37:00,159.935,159.935,159.855,159.865,334600000.0
2008-02-29 01:38:00,159.865,159.875,159.715,159.715,525150000.0
2008-02-29 01:39:00,159.715,159.74,159.655,159.655,471999999.0
2008-02-29 01:40:00,159.655,159.655,159.545,159.6,540799999.0
2008-02-29 01:41:00,159.595,159.6,159.575,159.595,800799999.0
2008-02-29 01:42:00,159.595,159.615,159.575,159.605,832700000.0
2008-02-29 01:43:00,159.62,159.635,159.605,159.635,522400000.0
2008-02-29 01:44:00,159.635,159.655,159.555,159.58,817500000.0
2008-02-29 01:45:00,159.58,159.615,159.565,159.565,410400000.0
2008-02-29 01:46:00,159.565,159.595,159.425,159.425,855200001.0
2008-02-29 01:47:00,159.395,159.515,159.395,159.485,297700000.0
2008-02-29 01:48:00,159.455,159.525,159.435,159.435,437000000.0
2008-02-29 01:49:00,159.435,159.435,159.235,159.255,483200000.0
2008-02-29 01:50:00,159.255,159.315,159.225,159.285,274100001.0
2008-02-29 01:51:00,159.325,159.365,159.285,159.355,313200000.0
2008-02-29 01:52:00,159.37,159.425,159.305,159.345,280800000.0
2008-02-29 01:53:00,159.355,159.365,159.295,159.305,443700000.0
2008-02-29 01:54:00,159.305,159.305,159.205,159.205,703499997.0
2008-02-29 01:55:00,159.205,159.255,159.185,159.19,387200000.0
2008-02-29 01:56:00,159.19,159.255,159.155,159.255,646000000.0
2008-02-29 01:57:00,159.255,159.28,159.195,159.28,511200000.0
2008-02-29 01:58:00,159.28,159.325,159.265,159.32,936200002.0
2008-02-29 01:59:00,159.315,159.415,159.315,159.415,550800001.0
2008-02-29 02:00:00,159.415,159.455,159.365,159.365,437600000.0
2008-02-29 02:01:00,159.375,159.375,159.225,159.225,548800000.0
2008-02-29 02:02:00,159.235,159.275,159.225,159.265,584000000.0
2008-02-29 02:03:00,159.265,159.285,159.245,159.245,1688000007.0
2008-02-29 02:04:00,159.245,159.285,159.245,159.285,120800000.0
2008-02-29 02:05:00,159.355,159.415,159.355,159.395,533499998.0
2008-02-29 02:06:00,159.395,159.44,159.395,159.425,563500000.0
2008-02-29 02:07:00,159.425,159.425,159.275,159.295,566600000.0
2008-02-29 02:08:00,159.295,159.405,159.295,159.325,1123500000.0
2008-02-29 02:09:00,159.315,159.335,159.235,159.295,823600000.0
2008-02-29 02:10:00,159.285,159.385,159.275,159.355,766200000.0
2008-02-29 02:11:00,159.355,159.395,159.285,159.355,586400007.0
2008-02-29 02:12:00,159.355,159.365,159.315,159.325,928800001.0
2008-02-29 02:13:00,159.325,159.395,159.325,159.365,558400001.0
2008-02-29 02:14:00,159.365,159.365,159.295,159.34,471200001.0
2008-02-29 02:15:00,159.34,159.345,159.305,159.315,1160800000.0
2008-02-29 02:16:00,159.315,159.315,159.24,159.265,1048200000.0
2008-02-29 02:17:00,159.265,159.325,159.265,159.315,795199999.0
2008-02-29 02:18:00,159.315,159.365,159.315,159.355,1037600000.0
2008-02-29 02:19:00,159.355,159.375,159.335,159.365,285600000.0
2008-02-29 02:20:00,159.365,159.365,159.285,159.295,438400001.0
2008-02-29 02:21:00,159.295,159.325,159.295,159.305,1045600000.0
2008-02-29 02:22:00,159.305,159.315,159.255,159.265,690400001.0
2008-02-29 02:23:00,159.265,159.295,159.265,159.285,419800000.0
2008-02-29 02:24:00,159.285,159.285,159.255,159.275,403500000.0
2008-02-29 02:25:00,159.275,159.295,159.26,159.295,1150900010.0
2008-02-29 02:26:00,159.295,159.295,159.255,159.26,426000000.0
2008-02-29 02:27:00,159.26,159.285,159.255,159.275,510800000.0
2008-02-29 02:28:00,159.275,159.285,159.245,159.245,520399999.0
2008-02-29 02:29:00,159.245,159.245,159.19,159.19,866100000.0
2008-02-29 02:30:00,159.19,159.205,159.175,159.205,832000000.0
2008-02-29 02:31:00,159.205,159.215,159.095,159.115,966900000.0
2008-02-29 02:32:00,159.115,159.155,159.095,159.095,631200000.0
2008-02-29 02:33:00,159.095,159.105,158.895,158.925,570600000.0
2008-02-29 02:34:00,158.925,158.985,158.925,158.955,881700001.0
2008-02-29 02:35:00,158.955,158.985,158.905,158.93,445700000.0
2008-02-29 02:36:00,158.93,158.945,158.895,158.945,217600000.0
2008-02-29 02:37:00,158.945,158.955,158.865,158.875,606899999.0
2008-02-29 02:38:00,158.875,158.975,158.875,158.975,509600000.0
2008-02-29 02:39:00,158.955,159.025,158.955,159.005,244900000.0
2008-02-29 02:40:00,159.005,159.035,158.995,159.015,431500000.0
2008-02-29 02:41:00,159.03,159.03,158.945,158.945,266000000.0
2008-02-29 02:42:00,158.945,158.945,158.905,158.945,251200000.0
2008-02-29 02:43:00,158.945,158.945,158.875,158.875,559100000.0
2008-02-29 02:44:00,158.875,158.935,158.875,158.925,573400000.0
2008-02-29 02:45:00,158.925,158.97,158.925,158.945,678399999.0
2008-02-29 02:46:00,158.945,158.965,158.925,158.945,509100000.0
2008-02-29 02:47:00,158.945,158.995,158.935,158.975,412800000.0
2008-02-29 02:48:00,158.975,159.015,158.975,159.0,420500000.0
2008-02-29 02:49:00,159.0,159.03,159.0,159.025,505900001.0
2008-02-29 02:50:00,159.025,159.025,158.985,158.995,538400000.0
2008-02-29 02:51:00,158.995,159.015,158.955,158.965,572000002.0
2008-02-29 02:52:00,158.965,158.975,158.935,158.945,659400000.0
2008-02-29 02:53:00,158.955,158.965,158.945,158.965,497000000.0
2008-02-29 02:54:00,158.965,158.975,158.835,158.835,345600000.0
2008-02-29 02:55:00,158.845,158.905,158.845,158.895,676800000.0
2008-02-29 02:56:00,158.895,158.905,158.845,158.855,422400000.0
2008-02-29 02:57:00,158.855,158.89,158.845,158.845,792900001.0
2008-02-29 02:58:00,158.845,158.855,158.815,158.825,631000000.0
2008-02-29 02:59:00,158.825,158.845,158.735,158.795,680700000.0
2008-02-29 03:00:00,158.795,158.835,158.795,158.815,300100000.0
2008-02-29 03:01:00,158.815,158.835,158.755,158.765,487200000.0
2008-02-29 03:02:00,158.765,158.835,158.76,158.815,766600000.0
2008-02-29 03:03:00,158.815,158.835,158.805,158.835,762000000.0
2008-02-29 03:04:00,158.835,158.845,158.795,158.805,1433599986.0
2008-02-29 03:05:00,158.805,158.835,158.795,158.835,816900000.0
2008-02-29 03:06:00,158.835,158.845,158.775,158.785,721600000.0
2008-02-29 03:07:00,158.785,158.795,158.775,158.775,796799984.0
2008-02-29 03:08:00,158.775,158.785,158.725,158.765,836900000.0
2008-02-29 03:09:00,158.755,158.765,158.725,158.725,847500000.0
2008-02-29 03:10:00,158.725,158.785,158.725,158.785,807299996.0
2008-02-29 03:11:00,158.785,158.785,158.755,158.775,889100000.0
2008-02-29 03:12:00,158.775,158.785,158.755,158.785,623700000.0
2008-02-29 03:13:00,158.785,158.795,158.775,158.785,476300000.0
2008-02-29 03:14:00,158.785,158.795,158.765,158.775,517700000.0
2008-02-29 03:15:00,158.775,158.815,158.775,158.785,639200000.0
2008-02-29 03:16:00,158.785,158.795,158.775,158.785,1782600000.0
2008-02-29 03:17:00,158.785,158.805,158.775,158.775,1017200003.0
2008-02-29 03:18:00,158.775,158.825,158.765,158.795,493700000.0
2008-02-29 03:19:00,158.795,158.835,158.795,158.835,550400000.0
2008-02-29 03:20:00,158.835,158.855,158.825,158.835,522500000.0
2008-02-29 03:21:00,158.835,158.865,158.825,158.845,370400000.0
2008-02-29 03:22:00,158.845,158.875,158.845,158.865,316000001.0
2008-02-29 03:23:00,158.875,158.925,158.865,158.925,591200000.0
2008-02-29 03:24:00,158.925,158.985,158.925,158.975,340000000.0
2008-02-29 03:25:00,158.985,159.015,158.965,158.965,826399999.0
2008-02-29 03:26:00,158.965,158.985,158.965,158.975,660000000.0
2008-02-29 03:27:00,158.975,158.975,158.945,158.945,708000000.0
2008-02-29 03:28:00,158.945,158.955,158.885,158.915,793000000.0
2008-02-29 03:29:00,158.905,158.955,158.895,158.945,434200000.0
2008-02-29 03:30:00,158.945,158.945,158.905,158.905,173500000.0
2008-02-29 03:31:00,158.915,158.955,158.915,158.945,499200000.0
2008-02-29 03:32:00,158.945,158.955,158.945,158.955,488800000.0
2008-02-29 03:33:00,158.955,158.995,158.945,158.945,664800000.0
2008-02-29 03:34:00,158.945,158.945,158.925,158.935,495900000.0
2008-02-29 03:35:00,158.935,158.94,158.91,158.925,564000000.0
2008-02-29 03:36:00,158.925,158.925,158.895,158.92,292500000.0
2008-02-29 03:37:00,158.905,158.915,158.895,158.905,914400000.0
2008-02-29 03:38:00,158.905,158.92,158.895,158.915,1232000000.0
2008-02-29 03:39:00,158.905,158.915,158.895,158.915,572800000.0
2008-02-29 03:40:00,158.915,158.915,158.895,158.915,736800000.0
2008-02-29 03:41:00,158.915,158.915,158.875,158.885,591200000.0
2008-02-29 03:42:00,158.885,158.885,158.875,158.885,987200000.0
2008-02-29 03:43:00,158.885,158.885,158.855,158.855,1052000000.0
2008-02-29 03:44:00,158.855,158.855,158.835,158.835,704000000.0
2008-02-29 03:45:00,158.835,158.845,158.825,158.825,811200000.0
2008-02-29 03:46:00,158.825,158.825,158.795,158.81,459200000.0
2008-02-29 03:47:00,158.815,158.825,158.775,158.785,1212299980.0
2008-02-29 03:48:00,158.785,158.805,158.775,158.795,1772499962.0
2008-02-29 03:49:00,158.795,158.795,158.765,158.765,2094899881.0
2008-02-29 03:50:00,158.775,158.775,158.66,158.705,644499998.0
2008-02-29 03:51:00,158.695,158.705,158.665,158.695,885600000.0
2008-02-29 03:52:00,158.685,158.71,158.685,158.695,429000000.0
2008-02-29 03:53:00,158.695,158.725,158.695,158.715,867200000.0
2008-02-29 03:54:00,158.715,158.725,158.695,158.715,584300000.0
2008-02-29 03:55:00,158.715,158.745,158.705,158.715,724800000.0
2008-02-29 03:56:00,158.725,158.735,158.725,158.725,600700000.0
2008-02-29 03:57:00,158.725,158.745,158.725,158.735,541200000.0
2008-02-29 03:58:00,158.745,158.775,158.725,158.735,1276000000.0
2008-02-29 03:59:00,158.735,158.745,158.695,158.705,964400000.0
2008-02-29 04:00:00,158.705,158.745,158.705,158.745,497100000.0
2008-02-29 04:01:00,158.745,158.765,158.735,158.765,1015600000.0
2008-02-29 04:02:00,158.775,158.815,158.775,158.795,860600000.0
2008-02-29 04:03:00,158.795,158.845,158.795,158.835,1140800000.0
2008-02-29 04:04:00,158.835,158.835,158.805,158.825,623000000.0
2008-02-29 04:05:00,158.825,158.825,158.785,158.795,443200000.0
2008-02-29 04:06:00,158.795,158.835,158.785,158.835,610500000.0
2008-02-29 04:07:00,158.835,158.855,158.815,158.815,470400000.0
2008-02-29 04:08:00,158.815,158.825,158.805,158.825,943200000.0
2008-02-29 04:09:00,158.825,158.845,158.825,158.845,537600000.0
2008-02-29 04:10:00,158.845,158.855,158.825,158.835,312800000.0
2008-02-29 04:11:00,158.825,158.835,158.825,158.835,396800000.0
2008-02-29 04:12:00,158.835,158.855,158.835,158.835,436000000.0
2008-02-29 04:13:00,158.835,158.845,158.825,158.835,574400000.0
2008-02-29 04:14:00,158.835,158.835,158.785,158.795,220800000.0
2008-02-29 04:15:00,158.795,158.795,158.745,158.775,544000000.0
2008-02-29 04:16:00,158.775,158.775,158.765,158.765,711200000.0
2008-02-29 04:17:00,158.765,158.775,158.685,158.685,466400000.0
2008-02-29 04:18:00,158.685,158.705,158.655,158.705,384800000.0
2008-02-29 04:19:00,158.705,158.725,158.705,158.725,500000000.0
2008-02-29 04:20:00,158.725,158.765,158.725,158.735,417600000.0
2008-02-29 04:21:00,158.735,158.765,158.735,158.755,319200000.0
2008-02-29 04:22:00,158.755,158.765,158.735,158.755,416000000.0
2008-02-29 04:23:00,158.755,158.765,158.745,158.755,590400000.0
2008-02-29 04:24:00,158.755,158.755,158.735,158.755,336000000.0
2008-02-29 04:25:00,158.755,158.775,158.745,158.765,432000000.0
2008-02-29 04:26:00,158.765,158.795,158.765,158.795,219200000.0
2008-02-29 04:27:00,158.795,158.845,158.795,158.845,691200000.0
2008-02-29 04:28:00,158.845,158.895,158.845,158.855,293600000.0
2008-02-29 04:29:00,158.855,158.875,158.855,158.865,384000000.0
2008-02-29 04:30:00,158.865,158.965,158.865,158.955,542400000.0
2008-02-29 04:31:00,158.955,158.955,158.925,158.935,312000000.0
2008-02-29 04:32:00,158.935,158.965,158.935,158.965,763200000.0
2008-02-29 04:33:00,158.965,158.975,158.935,158.945,1130400000.0
2008-02-29 04:34:00,158.945,158.955,158.935,158.955,531200000.0
2008-02-29 04:35:00,158.955,158.955,158.945,158.945,294400000.0
2008-02-29 04:36:00,158.945,158.955,158.935,158.935,588800000.0
2008-02-29 04:37:00,158.935,158.995,158.935,158.985,247700000.0
2008-02-29 04:38:00,158.975,158.985,158.935,158.945,660000000.0
2008-02-29 04:39:00,158.945,158.955,158.945,158.945,505600000.0
2008-02-29 04:40:00,158.945,158.945,158.875,158.875,815400000.0
2008-02-29 04:41:00,158.875,158.885,158.795,158.795,441300000.0
2008-02-29 04:42:00,158.795,158.795,158.765,158.765,496100000.0
2008-02-29 04:43:00,158.775,158.775,158.755,158.765,1174400000.0
2008-02-29 04:44:00,158.765,158.815,158.765,158.805,396000000.0
2008-02-29 04:45:00,158.805,158.815,158.805,158.815,652500000.0
2008-02-29 04:46:00,158.815,158.835,158.815,158.835,738600000.0
2008-02-29 04:47:00,158.835,158.845,158.825,158.845,470400000.0
2008-02-29 04:48:00,158.845,158.845,158.825,158.825,624000000.0
2008-02-29 04:49:00,158.825,158.855,158.825,158.855,444800000.0
2008-02-29 04:50:00,158.855,158.885,158.845,158.885,483200000.0
2008-02-29 04:51:00,158.895,158.925,158.895,158.915,495300000.0
2008-02-29 04:52:00,158.915,158.915,158.865,158.885,1026400000.0
2008-02-29 04:53:00,158.885,158.945,158.885,158.945,439200000.0
2008-02-29 04:54:00,158.945,158.945,158.905,158.905,732800000.0
2008-02-29 04:55:00,158.905,158.905,158.835,158.875,727500000.0
2008-02-29 04:56:00,158.865,158.865,158.855,158.865,529600000.0
2008-02-29 04:57:00,158.865,158.895,158.865,158.895,313000000.0
2008-02-29 04:58:00,158.895,158.935,158.895,158.925,576100000.0
2008-02-29 04:59:00,158.925,158.965,158.915,158.965,539200000.0
2008-02-29 05:00:00,158.965,159.045,158.965,158.995,529300000.0
2008-02-29 05:01:00,159.005,159.065,158.985,158.985,381300000.0
2008-02-29 05:02:00,158.985,158.995,158.965,158.965,661800000.0
2008-02-29 05:03:00,158.965,158.985,158.955,158.965,495800000.0
2008-02-29 05:04:00,158.965,158.965,158.915,158.915,556500000.0
2008-02-29 05:05:00,158.905,158.935,158.885,158.915,675600000.0
2008-02-29 05:06:00,158.915,158.915,158.895,158.905,370400000.0
2008-02-29 05:07:00,158.905,158.935,158.905,158.915,706500000.0
2008-02-29 05:08:00,158.915,158.925,158.895,158.915,1295600000.0
2008-02-29 05:09:00,158.915,158.945,158.905,158.925,737900000.0
2008-02-29 05:10:00,158.925,158.925,158.925,158.925,617600000.0
2008-02-29 05:11:00,158.925,158.945,158.895,158.945,289200000.0
2008-02-29 05:12:00,158.935,158.945,158.925,158.925,709900000.0
2008-02-29 05:13:00,158.935,158.975,158.935,158.975,753000000.0
2008-02-29 05:14:00,158.975,158.975,158.945,158.965,292800000.0
2008-02-29 05:15:00,158.965,158.975,158.945,158.945,863400000.0
2008-02-29 05:16:00,158.945,158.955,158.945,158.945,548800000.0
2008-02-29 05:17:00,158.945,158.945,158.925,158.935,1264000000.0
2008-02-29 05:18:00,158.935,158.935,158.935,158.935,748000000.0
2008-02-29 05:19:00,158.935,158.945,158.935,158.935,899200000.0
2008-02-29 05:20:00,158.935,158.955,158.935,158.935,837900000.0
2008-02-29 05:21:00,158.935,158.935,158.935,158.935,1366400000.0
2008-02-29 05:22:00,158.935,158.935,158.895,158.895,1132000000.0
2008-02-29 05:23:00,158.895,158.935,158.895,158.925,567100000.0
2008-02-29 05:24:00,158.925,158.925,158.905,158.905,353000000.0
2008-02-29 05:25:00,158.905,158.905,158.895,158.895,1211400000.0
2008-02-29 05:26:00,158.895,158.905,158.885,158.895,856300000.0
2008-02-29 05:27:00,158.895,158.895,158.875,158.885,623600000.0
2008-02-29 05:28:00,158.885,158.895,158.885,158.895,769800000.0
2008-02-29 05:29:00,158.895,158.895,158.885,158.885,753500000.0
2008-02-29 05:30:00,158.885,158.895,158.885,158.895,700500000.0
2008-02-29 05:31:00,158.895,158.925,158.895,158.915,559700000.0
2008-02-29 05:32:00,158.915,158.925,158.915,158.915,616900000.0
2008-02-29 05:33:00,158.915,158.945,158.915,158.935,895900000.0
2008-02-29 05:34:00,158.935,158.945,158.925,158.925,439200000.0
2008-02-29 05:35:00,158.925,158.935,158.915,158.925,639900000.0
2008-02-29 05:36:00,158.925,158.925,158.875,158.895,742000000.0
2008-02-29 05:37:00,158.895,158.895,158.885,158.895,487200000.0
2008-02-29 05:38:00,158.895,158.905,158.875,158.875,908400000.0
2008-02-29 05:39:00,158.875,158.875,158.865,158.875,937000000.0
2008-02-29 05:40:00,158.875,158.875,158.845,158.855,814800000.0
2008-02-29 05:41:00,158.855,158.855,158.845,158.855,607700000.0
2008-02-29 05:42:00,158.855,158.855,158.825,158.825,867200000.0
2008-02-29 05:43:00,158.825,158.835,158.825,158.825,640400000.0
2008-02-29 05:44:00,158.825,158.905,158.825,158.905,682500000.0
2008-02-29 05:45:00,158.905,158.92,158.885,158.895,607000000.0
2008-02-29 05:46:00,158.895,158.925,158.895,158.915,885300000.0
2008-02-29 05:47:00,158.915,158.925,158.9,158.9,918400000.0
2008-02-29 05:48:00,158.9,158.915,158.895,158.905,998900000.0
2008-02-29 05:49:00,158.905,158.915,158.905,158.905,457700000.0
2008-02-29 05:50:00,158.905,158.905,158.885,158.9,635300000.0
2008-02-29 05:51:00,158.9,158.905,158.885,158.895,664700000.0
2008-02-29 05:52:00,158.895,158.9,158.885,158.9,257500000.0
2008-02-29 05:53:00,158.9,158.935,158.895,158.935,782900000.0
2008-02-29 05:54:00,158.935,158.96,158.925,158.96,922600000.0
2008-02-29 05:55:00,158.96,158.985,158.955,158.975,703400000.0
2008-02-29 05:56:00,158.965,158.995,158.965,158.985,749400001.0
2008-02-29 05:57:00,158.985,159.055,158.985,159.035,702600000.0
2008-02-29 05:58:00,159.045,159.065,159.025,159.025,724599999.0
2008-02-29 05:59:00,159.025,159.065,159.025,159.04,836800000.0
2008-02-29 06:00:00,159.04,159.045,159.01,159.025,320800000.0
2008-02-29 06:01:00,159.035,159.035,158.995,159.005,480300000.0
2008-02-29 06:02:00,159.005,159.005,158.995,159.0,350100000.0
2008-02-29 06:03:00,159.0,159.0,158.985,158.995,633300000.0
2008-02-29 06:04:00,158.995,159.025,158.995,159.025,601400000.0
2008-02-29 06:05:00,159.025,159.045,159.025,159.045,597000000.0
2008-02-29 06:06:00,159.045,159.075,159.035,159.065,701100000.0
2008-02-29 06:07:00,159.065,159.065,159.035,159.035,1080400000.0
2008-02-29 06:08:00,159.035,159.035,159.015,159.015,1149500000.0
2008-02-29 06:09:00,159.015,159.035,159.015,159.025,855200000.0
2008-02-29 06:10:00,159.025,159.025,158.995,159.005,719600000.0
2008-02-29 06:11:00,159.005,159.005,158.985,158.995,1015000000.0
2008-02-29 06:12:00,158.995,159.005,158.98,158.985,686300000.0
2008-02-29 06:13:00,158.99,158.995,158.965,158.985,440900000.0
2008-02-29 06:14:00,158.985,158.995,158.985,158.985,419200000.0
2008-02-29 06:15:00,158.985,158.985,158.96,158.975,242400000.0
2008-02-29 06:16:00,158.975,158.98,158.965,158.965,465700000.0
2008-02-29 06:17:00,158.965,158.985,158.965,158.975,632200000.0
2008-02-29 06:18:00,158.975,158.985,158.975,158.985,539300000.0
2008-02-29 06:19:00,158.985,158.995,158.985,158.995,762600000.0
2008-02-29 06:20:00,158.995,159.065,158.995,159.045,483200000.0
2008-02-29 06:21:00,159.045,159.07,159.035,159.05,808400000.0
2008-02-29 06:22:00,159.05,159.065,159.035,159.065,1090399984.0
2008-02-29 06:23:00,159.065,159.065,159.065,159.065,524000000.0
2008-02-29 06:24:00,159.065,159.065,159.045,159.045,364700000.0
2008-02-29 06:25:00,159.045,159.045,159.015,159.035,441000000.0
2008-02-29 06:26:00,159.035,159.065,159.035,159.055,476900000.0
2008-02-29 06:27:00,159.055,159.065,159.045,159.045,714800000.0
2008-02-29 06:28:00,159.06,159.07,159.06,159.06,200500000.0
2008-02-29 06:29:00,159.065,159.065,159.055,159.055,347200000.0
2008-02-29 06:30:00,159.055,159.055,159.025,159.04,531100000.0
2008-02-29 06:31:00,159.04,159.055,159.03,159.055,743300000.0
2008-02-29 06:32:00,159.055,159.065,159.03,159.045,350100000.0
2008-02-29 06:33:00,159.045,159.055,159.035,159.045,1094700000.0
2008-02-29 06:34:00,159.045,159.085,159.045,159.075,728200000.0
2008-02-29 06:35:00,159.075,159.075,159.055,159.07,476000000.0
2008-02-29 06:36:00,159.07,159.085,159.055,159.075,470700000.0
2008-02-29 06:37:00,159.075,159.115,159.075,159.1,598800000.0
2008-02-29 06:38:00,159.095,159.105,159.08,159.085,469200000.0
2008-02-29 06:39:00,159.085,159.09,159.065,159.085,594400000.0
2008-02-29 06:40:00,159.085,159.09,159.075,159.085,585800000.0
2008-02-29 06:41:00,159.085,159.085,159.065,159.085,748800000.0
2008-02-29 06:42:00,159.085,159.14,159.06,159.14,468400000.0
2008-02-29 06:43:00,159.145,159.165,159.075,159.085,654000000.0
2008-02-29 06:44:00,159.085,159.095,159.075,159.075,906900000.0
2008-02-29 06:45:00,159.075,159.08,159.045,159.05,553700000.0
2008-02-29 06:46:00,159.055,159.055,159.025,159.055,489300000.0
2008-02-29 06:47:00,159.055,159.075,159.055,159.06,208200000.0
2008-02-29 06:48:00,159.06,159.13,159.03,159.085,468000000.0
2008-02-29 06:49:00,159.085,159.185,159.085,159.175,436585007.0
2008-02-29 06:50:00,159.185,159.2,159.145,159.155,552500000.0
2008-02-29 06:51:00,159.145,159.175,159.145,159.155,822400000.0
2008-02-29 06:52:00,159.155,159.155,159.135,159.155,906300000.0
2008-02-29 06:53:00,159.155,159.165,159.145,159.165,1072500000.0
2008-02-29 06:54:00,159.165,159.165,159.12,159.125,687800000.0
2008-02-29 06:55:00,159.125,159.175,159.125,159.17,641300000.0
2008-02-29 06:56:00,159.17,159.17,159.145,159.15,605000000.0
2008-02-29 06:57:00,159.125,159.135,159.125,159.135,599200000.0
2008-02-29 06:58:00,159.135,159.145,159.135,159.145,890400000.0
2008-02-29 06:59:00,159.145,159.155,159.13,159.145,708900000.0
2008-02-29 07:00:00,159.145,159.15,159.135,159.135,594400000.0
2008-02-29 07:01:00,159.135,159.145,159.13,159.135,395700000.0
2008-02-29 07:02:00,159.135,159.14,159.105,159.14,554500000.0
2008-02-29 07:03:00,159.14,159.155,159.14,159.14,513200000.0
2008-02-29 07:04:00,159.14,159.165,159.14,159.165,588900000.0
2008-02-29 07:05:00,159.165,159.195,159.155,159.185,815100000.0
2008-02-29 07:06:00,159.185,159.205,159.185,159.205,736800000.0
2008-02-29 07:07:00,159.205,159.205,159.175,159.175,1155500000.0
2008-02-29 07:08:00,159.175,159.205,159.175,159.2,1458000000.0
2008-02-29 07:09:00,159.195,159.195,159.175,159.175,826800000.0
2008-02-29 07:10:00,159.175,159.185,159.155,159.18,1093100000.0
2008-02-29 07:11:00,159.18,159.215,159.175,159.205,715600000.0
2008-02-29 07:12:00,159.205,159.255,159.205,159.225,655600000.0
2008-02-29 07:13:00,159.225,159.225,159.185,159.21,658200000.0
2008-02-29 07:14:00,159.215,159.215,159.195,159.205,437300000.0
2008-02-29 07:15:00,159.205,159.245,159.195,159.215,612700000.0
2008-02-29 07:16:00,159.215,159.225,159.205,159.205,1042100000.0
2008-02-29 07:17:00,159.205,159.215,159.205,159.205,1307400000.0
2008-02-29 07:18:00,159.205,159.215,159.205,159.215,903500000.0
2008-02-29 07:19:00,159.215,159.215,159.165,159.185,556800000.0
2008-02-29 07:20:00,159.185,159.185,159.155,159.155,622400000.0
2008-02-29 07:21:00,159.155,159.165,159.145,159.165,970600000.0
2008-02-29 07:22:00,159.165,159.165,159.155,159.155,666400000.0
2008-02-29 07:23:00,159.155,159.155,159.135,159.135,805900000.0
2008-02-29 07:24:00,159.135,159.135,159.095,159.095,634200000.0
2008-02-29 07:25:00,159.095,159.095,159.075,159.075,619000000.0
2008-02-29 07:26:00,159.075,159.09,159.075,159.08,1313400000.0
2008-02-29 07:27:00,159.08,159.095,159.08,159.095,593000000.0
2008-02-29 07:28:00,159.095,159.115,159.085,159.095,1291000000.0
2008-02-29 07:29:00,159.095,159.105,159.065,159.065,362800000.0
2008-02-29 07:30:00,159.06,159.075,159.055,159.055,368000000.0
2008-02-29 07:31:00,159.055,159.055,159.055,159.055,421400000.0
2008-02-29 07:32:00,159.055,159.065,159.055,159.065,437800000.0
2008-02-29 07:33:00,159.065,159.065,159.055,159.055,226000000.0
2008-02-29 07:34:00,159.055,159.055,159.0,159.015,498000000.0
2008-02-29 07:35:00,159.015,159.02,158.97,158.995,1423599995.0
2008-02-29 07:36:00,158.995,159.015,158.995,159.005,1728899984.0
2008-02-29 07:37:00,159.005,159.015,158.955,158.975,425199995.0
2008-02-29 07:38:00,158.975,159.005,158.975,158.995,207100000.0
2008-02-29 07:39:00,159.005,159.005,158.975,159.005,417199999.0
2008-02-29 07:40:00,159.005,159.02,158.985,158.995,975600000.0
2008-02-29 07:41:00,158.995,159.015,158.99,159.015,649600008.0
2008-02-29 07:42:00,159.015,159.035,159.015,159.025,963199995.0
2008-02-29 07:43:00,159.025,159.035,159.025,159.025,1515799972.0
2008-02-29 07:44:00,159.025,159.085,159.015,159.085,865100000.0
2008-02-29 07:45:00,159.085,159.105,159.085,159.105,388900001.0
2008-02-29 07:46:00,159.095,159.105,159.085,159.085,1011199991.0
2008-02-29 07:47:00,159.085,159.145,159.085,159.135,1105399985.0
2008-02-29 07:48:00,159.135,159.135,159.125,159.125,170400000.0
2008-02-29 07:49:00,159.125,159.155,159.085,159.085,309800000.0
2008-02-29 07:50:00,159.085,159.105,159.085,159.095,525500000.0
2008-02-29 07:51:00,159.095,159.125,159.095,159.125,693700000.0
2008-02-29 07:52:00,159.125,159.125,159.105,159.115,577000000.0
2008-02-29 07:53:00,159.105,159.125,159.105,159.115,609000000.0
2008-02-29 07:54:00,159.115,159.175,159.115,159.135,631600000.0
2008-02-29 07:55:00,159.135,159.165,159.135,159.165,835300000.0
2008-02-29 07:56:00,159.165,159.175,159.135,159.165,501400000.0
2008-02-29 07:57:00,159.16,159.175,159.155,159.165,491500000.0
2008-02-29 07:58:00,159.165,159.165,159.13,159.135,517900000.0
2008-02-29 07:59:00,159.135,159.195,159.125,159.175,505000000.0
2008-02-29 08:00:00,159.165,159.185,159.155,159.175,875000000.0
2008-02-29 08:01:00,159.175,159.225,159.175,159.205,1042900000.0
2008-02-29 08:02:00,159.205,159.205,159.125,159.135,936000000.0
2008-02-29 08:03:00,159.135,159.135,159.035,159.095,751000000.0
2008-02-29 08:04:00,159.095,159.115,159.065,159.095,712500000.0
2008-02-29 08:05:00,159.095,159.125,159.085,159.085,916000000.0
2008-02-29 08:06:00,159.085,159.105,159.075,159.095,1040900000.0
2008-02-29 08:07:00,159.095,159.125,159.075,159.115,995300000.0
2008-02-29 08:08:00,159.115,159.125,159.105,159.115,240000000.0
2008-02-29 08:09:00,159.115,159.195,159.115,159.165,452400000.0
2008-02-29 08:10:00,159.165,159.165,159.145,159.145,751000000.0
2008-02-29 08:11:00,159.145,159.155,159.135,159.135,495200000.0
2008-02-29 08:12:00,159.155,159.175,159.135,159.175,369400000.0
2008-02-29 08:13:00,159.175,159.185,159.175,159.175,415300000.0
2008-02-29 08:14:00,159.175,159.185,159.125,159.135,356300000.0
2008-02-29 08:15:00,159.135,159.155,159.125,159.145,562300000.0
2008-02-29 08:16:00,159.145,159.195,159.125,159.135,289100000.0
2008-02-29 08:17:00,159.135,159.175,159.135,159.155,470500000.0
2008-02-29 08:18:00,159.155,159.235,159.155,159.235,364700000.0
2008-02-29 08:19:00,159.235,159.235,159.205,159.215,70600000.0
2008-02-29 08:20:00,159.205,159.215,159.195,159.195,532100000.0
2008-02-29 08:21:00,159.195,159.215,159.195,159.215,608000000.0
2008-02-29 08:22:00,159.215,159.225,159.205,159.215,778700000.0
2008-02-29 08:23:00,159.205,159.215,159.205,159.205,404600000.0
2008-02-29 08:24:00,159.205,159.205,159.185,159.185,867100000.0
2008-02-29 08:25:00,159.185,159.185,159.165,159.165,766800000.0
2008-02-29 08:26:00,159.165,159.17,159.155,159.165,1193200000.0
2008-02-29 08:27:00,159.165,159.165,159.145,159.155,452200000.0
2008-02-29 08:28:00,159.155,159.155,159.135,159.135,484000000.0
2008-02-29 08:29:00,159.135,159.135,159.115,159.125,75500000.0
2008-02-29 08:30:00,159.095,159.105,159.075,159.085,238400000.0
2008-02-29 08:31:00,159.085,159.09,159.08,159.085,343200000.0
2008-02-29 08:32:00,159.085,159.105,159.08,159.105,327200000.0
2008-02-29 08:33:00,159.105,159.105,159.105,159.105,124800000.0
2008-02-29 08:34:00,159.105,159.105,159.075,159.08,165600000.0
2008-02-29 08:35:00,159.08,159.08,159.06,159.06,396000001.0
2008-02-29 08:36:00,159.06,159.075,159.055,159.075,575800000.0
2008-02-29 08:37:00,159.075,159.115,159.075,159.105,906399998.0
2008-02-29 08:38:00,159.105,159.115,159.085,159.085,1454600000.0
2008-02-29 08:39:00,159.085,159.095,159.075,159.08,289700000.0
2008-02-29 08:40:00,159.08,159.145,159.08,159.115,580200000.0
2008-02-29 08:41:00,159.115,159.115,159.065,159.095,438400000.0
2008-02-29 08:42:00,159.095,159.1,159.09,159.095,665600000.0
2008-02-29 08:43:00,159.095,159.095,159.065,159.085,412800000.0
2008-02-29 08:44:00,159.08,159.1,159.055,159.075,502600001.0
2008-02-29 08:45:00,159.075,159.075,159.0,159.005,382500000.0
2008-02-29 08:46:00,159.0,159.0,158.925,158.935,584200000.0
2008-02-29 08:47:00,158.925,158.925,158.835,158.855,569999990.0
2008-02-29 08:48:00,158.855,158.935,158.855,158.935,1061599982.0
2008-02-29 08:49:00,158.94,158.96,158.925,158.945,281600000.0
2008-02-29 08:50:00,158.93,158.96,158.915,158.96,305500000.0
2008-02-29 08:51:00,158.96,158.995,158.96,158.99,248800000.0
2008-02-29 08:52:00,158.99,159.015,158.985,159.0,379400000.0
2008-02-29 08:53:00,159.015,159.03,159.01,159.025,995700000.0
2008-02-29 08:54:00,159.025,159.05,159.02,159.045,423300000.0
2008-02-29 08:55:00,159.045,159.065,159.035,159.035,640800000.0
2008-02-29 08:56:00,159.025,159.025,158.98,158.99,490100000.0
2008-02-29 08:57:00,158.99,158.99,158.975,158.985,188000000.0
2008-02-29 08:58:00,158.965,158.975,158.945,158.95,231300000.0
2008-02-29 08:59:00,158.965,159.025,158.935,159.025,146400000.0
2008-02-29 09:00:00,159.03,159.055,159.015,159.035,228000000.0
2008-02-29 09:01:00,159.055,159.06,159.05,159.06,293100000.0
2008-02-29 09:02:00,159.06,159.06,159.025,159.025,420900000.0
2008-02-29 09:03:00,159.025,159.05,159.02,159.045,243700000.0
2008-02-29 09:04:00,159.045,159.065,159.045,159.055,817100000.0
2008-02-29 09:05:00,159.055,159.13,159.055,159.115,505000000.0
2008-02-29 09:06:00,159.115,159.13,159.105,159.12,161200000.0
2008-02-29 09:07:00,159.125,159.125,159.095,159.105,311100000.0
2008-02-29 09:08:00,159.105,159.13,159.1,159.1,128500000.0
2008-02-29 09:09:00,159.1,159.14,159.095,159.105,123299998.0
2008-02-29 09:10:00,159.105,159.11,159.075,159.095,546000000.0
2008-02-29 09:11:00,159.09,159.09,159.06,159.07,102100000.0
2008-02-29 09:12:00,159.065,159.105,159.06,159.105,334200000.0
2008-02-29 09:13:00,159.105,159.16,159.095,159.11,306600001.0
2008-02-29 09:14:00,159.11,159.165,159.105,159.155,91400000.0
2008-02-29 09:15:00,159.155,159.185,159.145,159.145,454100000.0
2008-02-29 09:16:00,159.145,159.155,159.14,159.155,999700038.0
2008-02-29 09:17:00,159.155,159.195,159.155,159.17,1025099989.0
2008-02-29 09:18:00,159.17,159.17,159.11,159.125,717700000.0
2008-02-29 09:19:00,159.125,159.14,159.115,159.135,35300000.0
2008-02-29 09:20:00,159.085,159.1,159.08,159.1,267600000.0
2008-02-29 09:21:00,159.1,159.13,159.1,159.115,509899994.0
2008-02-29 09:22:00,159.115,159.125,159.105,159.11,366000006.0
2008-02-29 09:23:00,159.115,159.115,159.09,159.1,806599980.0
2008-02-29 09:24:00,159.1,159.1,159.045,159.06,240300000.0
2008-02-29 09:25:00,159.06,159.065,159.05,159.055,608400001.0
2008-02-29 09:26:00,159.055,159.055,159.025,159.03,226100000.0
2008-02-29 09:27:00,159.03,159.075,159.03,159.07,238900001.0
2008-02-29 09:28:00,159.065,159.155,159.065,159.14,223200000.0
2008-02-29 09:29:00,159.14,159.145,159.13,159.145,177800000.0
2008-02-29 09:30:00,159.145,159.145,159.105,159.115,133300000.0
2008-02-29 09:31:00,159.115,159.145,159.1,159.145,169200000.0
2008-02-29 09:32:00,159.16,159.175,159.13,159.14,232100000.0
2008-02-29 09:33:00,159.14,159.145,159.105,159.11,186200000.0
2008-02-29 09:34:00,159.11,159.115,159.1,159.115,135000000.0
2008-02-29 09:35:00,159.115,159.115,159.075,159.08,550200000.0
2008-02-29 09:36:00,159.085,159.085,159.06,159.07,533700000.0
2008-02-29 09:37:00,159.07,159.07,159.015,159.015,312600000.0
2008-02-29 09:38:00,159.01,159.045,159.005,159.03,517000000.0
2008-02-29 09:39:00,159.03,159.055,159.03,159.045,264000000.0
2008-02-29 09:40:00,159.05,159.055,159.03,159.045,149800000.0
2008-02-29 09:41:00,159.045,159.1,159.04,159.07,351000000.0
2008-02-29 09:42:00,159.07,159.075,159.0,159.025,197900000.0
2008-02-29 09:43:00,159.025,159.08,159.025,159.07,267500000.0
2008-02-29 09:44:00,159.07,159.135,158.955,158.955,210700000.0
2008-02-29 09:45:00,158.955,158.985,158.875,158.9,357700000.0
2008-02-29 09:46:00,158.9,158.925,158.705,158.725,257000000.0
2008-02-29 09:47:00,158.725,158.735,158.645,158.71,391600000.0
2008-02-29 09:48:00,158.705,158.755,158.695,158.755,259599999.0
2008-02-29 09:49:00,158.76,158.835,158.75,158.78,241000000.0
2008-02-29 09:50:00,158.855,158.905,158.855,158.875,136600000.0
2008-02-29 09:51:00,158.88,158.925,158.85,158.915,145200000.0
2008-02-29 09:52:00,158.925,158.93,158.86,158.905,220700000.0
2008-02-29 09:53:00,158.905,158.925,158.845,158.88,170700000.0
2008-02-29 09:54:00,158.88,158.905,158.86,158.905,252699999.0
2008-02-29 09:55:00,158.9,158.9,158.795,158.865,278099998.0
2008-02-29 09:56:00,158.865,158.875,158.845,158.865,650199999.0
2008-02-29 09:57:00,158.865,158.87,158.845,158.86,345700001.0
2008-02-29 09:58:00,158.86,158.87,158.8,158.87,509600008.0
2008-02-29 09:59:00,158.875,158.93,158.87,158.925,365700007.0
2008-02-29 10:00:00,158.925,158.965,158.925,158.94,238800002.0
2008-02-29 10:01:00,158.94,158.985,158.94,158.985,129800000.0
2008-02-29 10:02:00,158.985,158.995,158.955,158.995,494500008.0
2008-02-29 10:03:00,158.995,159.005,158.955,158.955,905950003.0
2008-02-29 10:04:00,158.955,159.01,158.915,159.005,362350000.0
2008-02-29 10:05:00,158.995,159.04,158.995,159.015,363100001.0
2008-02-29 10:06:00,159.015,159.065,159.015,159.065,456600000.0
2008-02-29 10:07:00,159.055,159.055,159.005,159.005,425700000.0
2008-02-29 10:08:00,159.005,159.015,158.975,158.99,359400000.0
2008-02-29 10:09:00,158.995,159.0,158.975,158.975,553599999.0
2008-02-29 10:10:00,158.975,158.975,158.87,158.88,287100000.0
2008-02-29 10:11:00,158.88,158.89,158.85,158.865,473900001.0
2008-02-29 10:12:00,158.86,158.9,158.845,158.895,802999994.0
2008-02-29 10:13:00,158.905,158.975,158.895,158.955,240300001.0
2008-02-29 10:14:00,158.96,158.985,158.915,158.915,448300001.0
2008-02-29 10:15:00,158.93,158.975,158.925,158.965,475699999.0
2008-02-29 10:16:00,158.97,158.975,158.925,158.945,435500000.0
2008-02-29 10:17:00,158.925,158.935,158.86,158.865,448700000.0
2008-02-29 10:18:00,158.87,158.88,158.815,158.84,316800001.0
2008-02-29 10:19:00,158.84,158.845,158.735,158.735,439100003.0
2008-02-29 10:20:00,158.735,158.815,158.735,158.805,313400000.0
2008-02-29 10:21:00,158.805,158.825,158.755,158.775,782299996.0
2008-02-29 10:22:00,158.77,158.77,158.695,158.695,231300000.0
2008-02-29 10:23:00,158.695,158.775,158.695,158.765,245700000.0
2008-02-29 10:24:00,158.765,158.775,158.605,158.635,376299999.0
2008-02-29 10:25:00,158.645,158.805,158.645,158.785,502100000.0
2008-02-29 10:26:00,158.785,158.785,158.705,158.765,391300003.0
2008-02-29 10:27:00,158.765,158.77,158.695,158.725,217600001.0
2008-02-29 10:28:00,158.715,158.725,158.685,158.715,215499998.0
2008-02-29 10:29:00,158.7,158.745,158.7,158.745,306800000.0
2008-02-29 10:30:00,158.735,158.735,158.705,158.715,587200000.0
2008-02-29 10:31:00,158.715,158.755,158.705,158.715,764399993.0
2008-02-29 10:32:00,158.715,158.775,158.705,158.775,829599999.0
2008-02-29 10:33:00,158.775,158.775,158.71,158.715,525099996.0
2008-02-29 10:34:00,158.715,158.76,158.715,158.76,193100001.0
2008-02-29 10:35:00,158.775,158.8,158.705,158.71,435500000.0
2008-02-29 10:36:00,158.71,158.715,158.685,158.7,664699998.0
2008-02-29 10:37:00,158.7,158.71,158.665,158.675,115500000.0
2008-02-29 10:38:00,158.665,158.695,158.66,158.695,386700000.0
2008-02-29 10:39:00,158.695,158.705,158.675,158.675,700999996.0
2008-02-29 10:40:00,158.675,158.685,158.595,158.615,488100003.0
2008-02-29 10:41:00,158.615,158.645,158.595,158.635,536600001.0
2008-02-29 10:42:00,158.625,158.645,158.615,158.635,464999999.0
2008-02-29 10:43:00,158.635,158.675,158.635,158.675,329100000.0
2008-02-29 10:44:00,158.675,158.715,158.665,158.69,357400000.0
2008-02-29 10:45:00,158.69,158.79,158.69,158.785,446300000.0
2008-02-29 10:46:00,158.785,158.8,158.745,158.76,1034499991.0
2008-02-29 10:47:00,158.76,158.765,158.75,158.765,383800000.0
2008-02-29 10:48:00,158.765,158.775,158.72,158.745,489899993.0
2008-02-29 10:49:00,158.745,158.78,158.73,158.745,567599999.0
2008-02-29 10:50:00,158.745,158.785,158.745,158.775,116299999.0
2008-02-29 10:51:00,158.775,158.785,158.71,158.71,60700000.0
2008-02-29 10:52:00,158.71,158.73,158.68,158.73,75300000.0
2008-02-29 10:53:00,158.73,158.795,158.73,158.785,511600000.0
2008-02-29 10:54:00,158.785,158.825,158.775,158.825,514900000.0
2008-02-29 10:55:00,158.825,158.835,158.815,158.825,668500002.0
2008-02-29 10:56:00,158.825,158.825,158.755,158.785,592200004.0
2008-02-29 10:57:00,158.785,158.805,158.785,158.795,757700000.0
2008-02-29 10:58:00,158.795,158.905,158.795,158.885,181200001.0
2008-02-29 10:59:00,158.875,158.895,158.835,158.885,289400000.0
2008-02-29 11:00:00,158.865,158.885,158.855,158.865,269000000.0
2008-02-29 11:01:00,158.865,158.87,158.81,158.81,143300000.0
2008-02-29 11:02:00,158.805,158.86,158.805,158.855,81900000.0
2008-02-29 11:03:00,158.855,158.915,158.855,158.875,212700000.0
2008-02-29 11:04:00,158.875,158.93,158.875,158.91,174200000.0
2008-02-29 11:05:00,158.91,158.935,158.91,158.915,86200000.0
2008-02-29 11:06:00,158.905,158.915,158.895,158.895,530899988.0
2008-02-29 11:07:00,158.885,158.925,158.885,158.925,667400005.0
2008-02-29 11:08:00,158.925,158.935,158.91,158.92,179500000.0
2008-02-29 11:09:00,158.92,158.92,158.855,158.875,239800000.0
2008-02-29 11:10:00,158.865,158.865,158.845,158.855,753500000.0
2008-02-29 11:11:00,158.855,158.895,158.855,158.895,188499999.0
2008-02-29 11:12:00,158.9,158.925,158.885,158.895,299700004.0
2008-02-29 11:13:00,158.885,158.885,158.865,158.875,1559199998.0
2008-02-29 11:14:00,158.875,158.885,158.855,158.86,337599997.0
2008-02-29 11:15:00,158.86,158.895,158.855,158.88,471400009.0
2008-02-29 11:16:00,158.905,158.935,158.9,158.93,94700000.0
2008-02-29 11:17:00,158.93,158.94,158.895,158.9,406299999.0
2008-02-29 11:18:00,158.895,158.915,158.865,158.905,1148100008.0
2008-02-29 11:19:00,158.905,158.905,158.865,158.865,339600000.0
2008-02-29 11:20:00,158.87,158.905,158.865,158.905,1289700000.0
2008-02-29 11:21:00,158.895,158.915,158.865,158.865,461000007.0
2008-02-29 11:22:00,158.865,158.865,158.81,158.825,629100005.0
2008-02-29 11:23:00,158.825,158.825,158.805,158.81,440300002.0
2008-02-29 11:24:00,158.81,158.81,158.715,158.72,510600002.0
2008-02-29 11:25:00,158.72,158.75,158.71,158.75,558900001.0
2008-02-29 11:26:00,158.75,158.825,158.75,158.815,542400002.0
2008-02-29 11:27:00,158.81,158.82,158.775,158.795,294200002.0
2008-02-29 11:28:00,158.79,158.805,158.775,158.8,317900000.0
2008-02-29 11:29:00,158.8,158.82,158.8,158.82,540800000.0
2008-02-29 11:30:00,158.82,158.83,158.78,158.795,719500007.0
2008-02-29 11:31:00,158.79,158.805,158.78,158.8,448299998.0
2008-02-29 11:32:00,158.8,158.82,158.775,158.81,362500000.0
2008-02-29 11:33:00,158.81,158.815,158.785,158.8,385799998.0
2008-02-29 11:34:00,158.8,158.815,158.79,158.805,195800000.0
2008-02-29 11:35:00,158.805,158.87,158.785,158.87,234500000.0
2008-02-29 11:36:00,158.87,158.9,158.87,158.895,314499999.0
2008-02-29 11:37:00,158.89,158.91,158.89,158.895,757900000.0
2008-02-29 11:38:00,158.895,158.915,158.895,158.915,328900000.0
2008-02-29 11:39:00,158.915,158.975,158.91,158.975,557500004.0
2008-02-29 11:40:00,158.975,158.975,158.95,158.955,268000000.0
2008-02-29 11:41:00,158.955,158.965,158.93,158.945,382700000.0
2008-02-29 11:42:00,158.955,158.955,158.905,158.905,199000000.0
2008-02-29 11:43:00,158.9,158.905,158.82,158.825,211399999.0
2008-02-29 11:44:00,158.825,158.83,158.775,158.79,340300000.0
2008-02-29 11:45:00,158.79,158.795,158.765,158.77,204900000.0
2008-02-29 11:46:00,158.77,158.77,158.72,158.745,300199999.0
2008-02-29 11:47:00,158.745,158.785,158.745,158.77,244700001.0
2008-02-29 11:48:00,158.77,158.77,158.72,158.725,248099999.0
2008-02-29 11:49:00,158.73,158.735,158.715,158.72,371600001.0
2008-02-29 11:50:00,158.715,158.72,158.69,158.695,694399999.0
2008-02-29 11:51:00,158.69,158.705,158.685,158.685,361399999.0
2008-02-29 11:52:00,158.685,158.705,158.675,158.69,516600000.0
2008-02-29 11:53:00,158.69,158.69,158.66,158.69,300800000.0
2008-02-29 11:54:00,158.705,158.705,158.675,158.675,439200000.0
2008-02-29 11:55:00,158.675,158.7,158.66,158.69,406600000.0
2008-02-29 11:56:00,158.69,158.69,158.635,158.655,396500000.0
2008-02-29 11:57:00,158.65,158.695,158.645,158.695,263500000.0
2008-02-29 11:58:00,158.695,158.705,158.68,158.7,499200000.0
2008-02-29 11:59:00,158.7,158.705,158.675,158.695,306500000.0
2008-02-29 12:00:00,158.695,158.695,158.655,158.675,635000000.0
2008-02-29 12:01:00,158.685,158.72,158.685,158.72,436599998.0
2008-02-29 12:02:00,158.72,158.735,158.705,158.735,446300000.0
2008-02-29 12:03:00,158.735,158.775,158.735,158.755,476900000.0
2008-02-29 12:04:00,158.755,158.775,158.74,158.77,314100000.0
2008-02-29 12:05:00,158.78,158.8,158.765,158.775,332500000.0
2008-02-29 12:06:00,158.775,158.8,158.765,158.79,342199999.0
2008-02-29 12:07:00,158.79,158.81,158.785,158.805,222300000.0
2008-02-29 12:08:00,158.825,158.84,158.795,158.805,571800003.0
2008-02-29 12:09:00,158.805,158.835,158.805,158.83,852700000.0
2008-02-29 12:10:00,158.83,158.84,158.83,158.835,759400000.0
2008-02-29 12:11:00,158.835,158.835,158.82,158.83,798700000.0
2008-02-29 12:12:00,158.83,158.83,158.8,158.81,262499999.0
2008-02-29 12:13:00,158.81,158.85,158.805,158.83,277599997.0
2008-02-29 12:14:00,158.83,158.845,158.825,158.84,541899999.0
2008-02-29 12:15:00,158.84,158.84,158.775,158.775,461900000.0
2008-02-29 12:16:00,158.775,158.785,158.775,158.785,800200000.0
2008-02-29 12:17:00,158.785,158.8,158.775,158.79,633100001.0
2008-02-29 12:18:00,158.79,158.805,158.785,158.79,204800000.0
2008-02-29 12:19:00,158.79,158.795,158.77,158.775,148400000.0
2008-02-29 12:20:00,158.775,158.775,158.735,158.75,394500000.0
2008-02-29 12:21:00,158.75,158.75,158.72,158.72,210399993.0
2008-02-29 12:22:00,158.72,158.745,158.72,158.73,96500000.0
2008-02-29 12:23:00,158.74,158.74,158.7,158.7,60600000.0
2008-02-29 12:24:00,158.71,158.71,158.685,158.685,94200000.0
2008-02-29 12:25:00,158.68,158.69,158.67,158.67,255800000.0
2008-02-29 12:26:00,158.67,158.67,158.64,158.66,151300000.0
2008-02-29 12:27:00,158.66,158.67,158.62,158.62,235800000.0
2008-02-29 12:28:00,158.62,158.62,158.615,158.62,481599995.0
2008-02-29 12:29:00,158.62,158.625,158.565,158.575,249600000.0
2008-02-29 12:30:00,158.575,158.575,158.465,158.465,186400000.0
2008-02-29 12:31:00,158.465,158.475,158.435,158.435,182200000.0
2008-02-29 12:32:00,158.41,158.465,158.41,158.465,327700001.0
2008-02-29 12:33:00,158.455,158.47,158.445,158.47,98599999.0
2008-02-29 12:34:00,158.47,158.49,158.44,158.465,92300000.0
2008-02-29 12:35:00,158.46,158.485,158.395,158.45,136600002.0
2008-02-29 12:36:00,158.44,158.475,158.43,158.465,144400000.0
2008-02-29 12:37:00,158.465,158.48,158.45,158.465,160000000.0
2008-02-29 12:38:00,158.465,158.54,158.46,158.54,119800000.0
2008-02-29 12:39:00,158.54,158.56,158.53,158.555,145700000.0
2008-02-29 12:40:00,158.555,158.575,158.535,158.575,66300000.0
2008-02-29 12:41:00,158.575,158.665,158.575,158.645,159400000.0
2008-02-29 12:42:00,158.64,158.655,158.61,158.64,165500000.0
2008-02-29 12:43:00,158.645,158.73,158.64,158.71,107300000.0
2008-02-29 12:44:00,158.7,158.715,158.69,158.69,134400000.0
2008-02-29 12:45:00,158.695,158.705,158.665,158.665,299800000.0
2008-02-29 12:46:00,158.68,158.68,158.65,158.65,98000000.0
2008-02-29 12:47:00,158.65,158.66,158.64,158.66,55900000.0
2008-02-29 12:48:00,158.63,158.64,158.605,158.64,112200000.0
2008-02-29 12:49:00,158.645,158.645,158.555,158.555,184100000.0
2008-02-29 12:50:00,158.555,158.555,158.475,158.55,101400000.0
2008-02-29 12:51:00,158.565,158.605,158.545,158.575,123900000.0
2008-02-29 12:52:00,158.58,158.61,158.57,158.57,431900000.0
2008-02-29 12:53:00,158.535,158.56,158.53,158.535,191700000.0
2008-02-29 12:54:00,158.535,158.54,158.51,158.535,259600000.0
2008-02-29 12:55:00,158.535,158.565,158.535,158.545,191100000.0
2008-02-29 12:56:00,158.545,158.545,158.455,158.465,134399999.0
2008-02-29 12:57:00,158.47,158.535,158.445,158.455,456399999.0
2008-02-29 12:58:00,158.455,158.485,158.445,158.465,311500000.0
2008-02-29 12:59:00,158.47,158.52,158.47,158.52,70000001.0
2008-02-29 13:00:00,158.52,158.54,158.495,158.495,247200001.0
2008-02-29 13:01:00,158.5,158.54,158.48,158.5,130800000.0
2008-02-29 13:02:00,158.51,158.54,158.495,158.505,79800000.0
2008-02-29 13:03:00,158.505,158.515,158.395,158.395,151900000.0
2008-02-29 13:04:00,158.395,158.395,158.27,158.285,138700000.0
2008-02-29 13:05:00,158.285,158.29,158.22,158.255,147600000.0
2008-02-29 13:06:00,158.255,158.295,158.22,158.235,78100000.0
2008-02-29 13:07:00,158.235,158.24,158.115,158.13,117400000.0
2008-02-29 13:08:00,158.125,158.22,158.125,158.175,331100001.0
2008-02-29 13:09:00,158.175,158.18,158.135,158.135,101500000.0
2008-02-29 13:10:00,158.135,158.135,158.055,158.065,175400000.0
2008-02-29 13:11:00,158.065,158.08,158.005,158.01,314400001.0
2008-02-29 13:12:00,158.015,158.07,157.975,158.06,66400000.0
2008-02-29 13:13:00,157.94,157.955,157.895,157.895,101000000.0
2008-02-29 13:14:00,157.915,158.085,157.915,158.08,191900000.0
2008-02-29 13:15:00,158.08,158.125,158.0,158.055,150800000.0
2008-02-29 13:16:00,158.055,158.215,158.055,158.195,188600000.0
2008-02-29 13:17:00,158.205,158.205,158.185,158.2,588800000.0
2008-02-29 13:18:00,158.2,158.2,158.115,158.14,250100000.0
2008-02-29 13:19:00,158.13,158.14,158.085,158.1,168900000.0
2008-02-29 13:20:00,158.1,158.12,158.095,158.12,81300000.0
2008-02-29 13:21:00,158.115,158.18,158.105,158.16,267400000.0
2008-02-29 13:22:00,158.16,158.245,158.16,158.245,158800000.0
2008-02-29 13:23:00,158.245,158.325,158.245,158.275,250300002.0
2008-02-29 13:24:00,158.275,158.335,158.24,158.33,96900000.0
2008-02-29 13:25:00,158.335,158.455,158.335,158.415,164100000.0
2008-02-29 13:26:00,158.415,158.44,158.3,158.3,85100000.0
2008-02-29 13:27:00,158.3,158.3,158.255,158.29,83800000.0
2008-02-29 13:28:00,158.295,158.33,158.255,158.255,138600000.0
2008-02-29 13:29:00,158.26,158.28,158.22,158.245,141900000.0
2008-02-29 13:30:00,158.255,158.28,158.24,158.27,127500001.0
2008-02-29 13:31:00,158.27,158.3,158.24,158.28,231299998.0
2008-02-29 13:32:00,158.275,158.325,158.275,158.275,69300000.0
2008-02-29 13:33:00,158.265,158.265,158.115,158.155,225400000.0
2008-02-29 13:34:00,158.155,158.165,158.1,158.12,54300000.0
2008-02-29 13:35:00,158.135,158.135,158.095,158.095,229700000.0
2008-02-29 13:36:00,158.095,158.11,158.06,158.105,158400001.0
2008-02-29 13:37:00,158.13,158.13,158.095,158.115,89400000.0
2008-02-29 13:38:00,158.11,158.135,158.1,158.115,76000000.0
2008-02-29 13:39:00,158.115,158.15,158.11,158.13,117300000.0
2008-02-29 13:40:00,158.135,158.155,158.13,158.155,100600000.0
2008-02-29 13:41:00,158.17,158.225,158.14,158.185,297100000.0
2008-02-29 13:42:00,158.185,158.185,158.14,158.15,168000000.0
2008-02-29 13:43:00,158.15,158.175,158.15,158.175,185700000.0
2008-02-29 13:44:00,158.175,158.175,158.165,158.165,44000000.0
2008-02-29 13:45:00,158.195,158.2,158.18,158.185,193699999.0
2008-02-29 13:46:00,158.185,158.205,158.175,158.205,60799999.0
2008-02-29 13:47:00,158.205,158.225,158.205,158.225,251100000.0
2008-02-29 13:48:00,158.225,158.255,158.22,158.24,217100000.0
2008-02-29 13:49:00,158.24,158.255,158.225,158.245,106100000.0
2008-02-29 13:50:00,158.24,158.25,158.225,158.23,28100000.0
2008-02-29 13:51:00,158.225,158.27,158.22,158.25,98900000.0
2008-02-29 13:52:00,158.25,158.26,158.235,158.24,66500000.0
2008-02-29 13:53:00,158.235,158.24,158.22,158.22,243000000.0
2008-02-29 13:54:00,158.22,158.235,158.22,158.23,40500000.0
2008-02-29 13:55:00,158.22,158.255,158.22,158.255,372700000.0
2008-02-29 13:56:00,158.255,158.255,158.22,158.24,588100000.0
2008-02-29 13:57:00,158.24,158.24,158.215,158.225,639200000.0
2008-02-29 13:58:00,158.23,158.25,158.225,158.235,511600000.0
2008-02-29 13:59:00,158.235,158.3,158.235,158.3,508100000.0
2008-02-29 14:00:00,158.295,158.36,158.29,158.305,358000000.0
2008-02-29 14:01:00,158.305,158.305,158.255,158.28,568800000.0
2008-02-29 14:02:00,158.28,158.32,158.27,158.32,416600000.0
2008-02-29 14:03:00,158.32,158.33,158.28,158.285,491100000.0
2008-02-29 14:04:00,158.285,158.295,158.235,158.255,482900000.0
2008-02-29 14:05:00,158.26,158.295,158.24,158.24,390300000.0
2008-02-29 14:06:00,158.24,158.24,158.2,158.23,294900000.0
2008-02-29 14:07:00,158.23,158.24,158.165,158.235,300800000.0
2008-02-29 14:08:00,158.235,158.275,158.225,158.255,764300000.0
2008-02-29 14:09:00,158.255,158.29,158.25,158.28,615600000.0
2008-02-29 14:10:00,158.28,158.28,158.235,158.235,538800000.0
2008-02-29 14:11:00,158.23,158.23,158.205,158.21,550800000.0
2008-02-29 14:12:00,158.21,158.215,158.155,158.185,719899998.0
2008-02-29 14:13:00,158.18,158.22,158.15,158.21,612500000.0
2008-02-29 14:14:00,158.21,158.22,158.16,158.165,525400000.0
2008-02-29 14:15:00,158.165,158.2,158.16,158.17,300500000.0
2008-02-29 14:16:00,158.17,158.28,158.17,158.275,331100000.0
2008-02-29 14:17:00,158.275,158.275,158.24,158.255,627800000.0
2008-02-29 14:18:00,158.255,158.325,158.235,158.325,649000000.0
2008-02-29 14:19:00,158.325,158.375,158.32,158.35,832900000.0
2008-02-29 14:20:00,158.345,158.35,158.29,158.31,383100000.0
2008-02-29 14:21:00,158.315,158.395,158.3,158.355,335800000.0
2008-02-29 14:22:00,158.355,158.47,158.355,158.43,702700000.0
2008-02-29 14:23:00,158.43,158.43,158.38,158.415,594900000.0
2008-02-29 14:24:00,158.415,158.42,158.37,158.41,388600000.0
2008-02-29 14:25:00,158.41,158.48,158.405,158.405,662300001.0
2008-02-29 14:26:00,158.405,158.405,158.295,158.31,415900001.0
2008-02-29 14:27:00,158.31,158.33,158.28,158.33,403900000.0
2008-02-29 14:28:00,158.33,158.395,158.33,158.38,468200000.0
2008-02-29 14:29:00,158.375,158.375,158.3,158.315,552600000.0
2008-02-29 14:30:00,158.315,158.375,158.31,158.375,450400000.0
2008-02-29 14:31:00,158.38,158.435,158.38,158.41,627800000.0
2008-02-29 14:32:00,158.41,158.41,158.375,158.405,423400000.0
2008-02-29 14:33:00,158.405,158.415,158.34,158.34,649200000.0
2008-02-29 14:34:00,158.34,158.38,158.315,158.32,364900000.0
2008-02-29 14:35:00,158.32,158.34,158.305,158.315,285100000.0
2008-02-29 14:36:00,158.315,158.315,158.25,158.25,602300000.0
2008-02-29 14:37:00,158.25,158.25,157.945,157.945,738999999.0
2008-02-29 14:38:00,157.93,157.99,157.9,157.925,1250999999.0
2008-02-29 14:39:00,157.935,157.965,157.895,157.96,1272800002.0
2008-02-29 14:40:00,157.96,158.09,157.955,158.075,1047700000.0
2008-02-29 14:41:00,158.075,158.11,158.025,158.085,1369000001.0
2008-02-29 14:42:00,158.085,158.12,157.97,157.995,459400000.0
2008-02-29 14:43:00,157.995,158.035,157.975,157.985,1184199991.0
2008-02-29 14:44:00,157.975,158.055,157.955,157.955,1503600006.0
2008-02-29 14:45:00,157.955,157.99,157.955,157.965,1765999999.0
2008-02-29 14:46:00,157.97,157.97,157.875,157.895,1338099994.0
2008-02-29 14:47:00,157.895,158.075,157.875,158.045,607600002.0
2008-02-29 14:48:00,158.045,158.045,157.965,157.97,652500000.0
2008-02-29 14:49:00,157.97,157.985,157.925,157.945,566699999.0
2008-02-29 14:50:00,157.95,157.985,157.945,157.945,756800000.0
2008-02-29 14:51:00,157.945,157.985,157.9,157.935,841299998.0
2008-02-29 14:52:00,157.93,158.015,157.92,157.975,1027000000.0
2008-02-29 14:53:00,157.975,158.035,157.965,158.025,888299998.0
2008-02-29 14:54:00,158.025,158.06,157.98,158.005,988000003.0
2008-02-29 14:55:00,158.005,158.01,157.955,157.975,702000000.0
2008-02-29 14:56:00,157.975,158.03,157.965,157.985,408200000.0
2008-02-29 14:57:00,157.985,157.985,157.93,157.96,899000005.0
2008-02-29 14:58:00,157.96,158.01,157.94,158.0,524100000.0
2008-02-29 14:59:00,158.0,158.08,158.0,158.075,607700000.0
2008-02-29 15:00:00,158.075,158.145,158.075,158.105,974400002.0
2008-02-29 15:01:00,158.105,158.14,158.095,158.12,440899999.0
2008-02-29 15:02:00,158.125,158.185,158.12,158.18,889399987.0
2008-02-29 15:03:00,158.18,158.2,158.165,158.17,593300000.0
2008-02-29 15:04:00,158.17,158.195,158.165,158.19,887100000.0
2008-02-29 15:05:00,158.19,158.195,158.105,158.12,594999999.0
2008-02-29 15:06:00,158.125,158.14,158.125,158.135,695999999.0
2008-02-29 15:07:00,158.135,158.155,158.1,158.125,985899998.0
2008-02-29 15:08:00,158.125,158.145,158.095,158.115,980800003.0
2008-02-29 15:09:00,158.11,158.13,157.965,157.975,1236199999.0
2008-02-29 15:10:00,157.995,158.09,157.985,158.06,681499999.0
2008-02-29 15:11:00,158.06,158.07,158.02,158.05,478500000.0
2008-02-29 15:12:00,158.05,158.07,158.015,158.015,630600005.0
2008-02-29 15:13:00,158.015,158.08,158.015,158.045,726000000.0
2008-02-29 15:14:00,158.045,158.065,158.005,158.025,819600000.0
2008-02-29 15:15:00,158.025,158.075,158.02,158.045,680100000.0
2008-02-29 15:16:00,158.04,158.05,158.005,158.015,971000008.0
2008-02-29 15:17:00,158.015,158.04,158.01,158.015,1159500001.0
2008-02-29 15:18:00,158.015,158.035,158.015,158.03,587199999.0
2008-02-29 15:19:00,158.025,158.035,157.995,157.995,706000000.0
2008-02-29 15:20:00,157.995,158.03,157.995,158.02,543499994.0
2008-02-29 15:21:00,158.02,158.035,158.005,158.005,858599999.0
2008-02-29 15:22:00,158.005,158.005,157.97,157.985,1271049974.0
2008-02-29 15:23:00,157.985,158.01,157.975,158.01,875199994.0
2008-02-29 15:24:00,158.01,158.035,157.995,158.02,503100000.0
2008-02-29 15:25:00,158.025,158.09,158.025,158.065,410100000.0
2008-02-29 15:26:00,158.065,158.125,158.06,158.12,460100001.0
2008-02-29 15:27:00,158.12,158.155,158.1,158.11,303400000.0
2008-02-29 15:28:00,158.11,158.15,158.11,158.115,377600000.0
2008-02-29 15:29:00,158.115,158.205,158.11,158.195,918500000.0
2008-02-29 15:30:00,158.195,158.245,158.145,158.235,758900000.0
2008-02-29 15:31:00,158.235,158.235,158.155,158.225,562050000.0
2008-02-29 15:32:00,158.225,158.25,158.185,158.21,654300001.0
2008-02-29 15:33:00,158.21,158.31,158.205,158.245,430500000.0
2008-02-29 15:34:00,158.245,158.25,158.215,158.24,681100000.0
2008-02-29 15:35:00,158.25,158.3,158.245,158.3,571200007.0
2008-02-29 15:36:00,158.3,158.315,158.25,158.275,521600000.0
2008-02-29 15:37:00,158.28,158.37,158.265,158.365,509500000.0
2008-02-29 15:38:00,158.37,158.385,158.34,158.35,357800000.0
2008-02-29 15:39:00,158.345,158.4,158.34,158.38,565500000.0
2008-02-29 15:40:00,158.38,158.425,158.355,158.38,639600001.0
2008-02-29 15:41:00,158.38,158.405,158.335,158.355,758000003.0
2008-02-29 15:42:00,158.355,158.36,158.305,158.335,504000000.0
2008-02-29 15:43:00,158.335,158.39,158.32,158.38,371899999.0
2008-02-29 15:44:00,158.38,158.405,158.37,158.375,486900000.0
2008-02-29 15:45:00,158.375,158.375,158.3,158.3,524799999.0
2008-02-29 15:46:00,158.3,158.31,158.28,158.285,178400000.0
2008-02-29 15:47:00,158.285,158.29,158.26,158.265,356500000.0
2008-02-29 15:48:00,158.265,158.295,158.265,158.275,466400000.0
2008-02-29 15:49:00,158.275,158.285,158.245,158.275,710800000.0
2008-02-29 15:50:00,158.27,158.27,158.215,158.245,816900009.0
2008-02-29 15:51:00,158.245,158.255,158.2,158.215,1692000027.0
2008-02-29 15:52:00,158.215,158.26,158.21,158.255,1043100000.0
2008-02-29 15:53:00,158.255,158.27,158.25,158.27,830600001.0
2008-02-29 15:54:00,158.265,158.275,158.225,158.23,1243899991.0
2008-02-29 15:55:00,158.24,158.3,158.225,158.285,1919299997.0
2008-02-29 15:56:00,158.285,158.285,158.225,158.235,427800000.0
2008-02-29 15:57:00,158.235,158.305,158.235,158.3,847800000.0
2008-02-29 15:58:00,158.3,158.305,158.24,158.24,620699999.0
2008-02-29 15:59:00,158.24,158.245,158.22,158.235,949799998.0
2008-02-29 16:00:00,158.24,158.28,158.235,158.275,693200000.0
2008-02-29 16:01:00,158.275,158.31,158.275,158.285,351500000.0
2008-02-29 16:02:00,158.28,158.315,158.28,158.305,357200000.0
2008-02-29 16:03:00,158.305,158.325,158.245,158.27,270000000.0
2008-02-29 16:04:00,158.265,158.265,158.2,158.215,700200005.0
2008-02-29 16:05:00,158.21,158.275,158.205,158.25,563500000.0
2008-02-29 16:06:00,158.25,158.28,158.25,158.275,134800000.0
2008-02-29 16:07:00,158.28,158.31,158.27,158.28,344700000.0
2008-02-29 16:08:00,158.28,158.335,158.275,158.305,327800000.0
2008-02-29 16:09:00,158.295,158.325,158.285,158.295,672600000.0
2008-02-29 16:10:00,158.295,158.32,158.28,158.305,564000000.0
2008-02-29 16:11:00,158.305,158.31,158.28,158.28,567100000.0
2008-02-29 16:12:00,158.28,158.28,158.245,158.25,532300000.0
2008-02-29 16:13:00,158.25,158.255,158.215,158.215,804600000.0
2008-02-29 16:14:00,158.215,158.235,158.195,158.235,881399998.0
2008-02-29 16:15:00,158.235,158.235,158.16,158.2,1012600000.0
2008-02-29 16:16:00,158.195,158.215,158.185,158.195,1255400000.0
2008-02-29 16:17:00,158.195,158.225,158.19,158.205,1358400000.0
2008-02-29 16:18:00,158.205,158.215,158.17,158.205,1028300000.0
2008-02-29 16:19:00,158.205,158.21,158.15,158.15,945399999.0
2008-02-29 16:20:00,158.15,158.175,158.115,158.165,1411299991.0
2008-02-29 16:21:00,158.165,158.195,158.155,158.175,707900000.0
2008-02-29 16:22:00,158.18,158.235,158.18,158.23,1095799999.0
2008-02-29 16:23:00,158.23,158.23,158.19,158.205,873500003.0
2008-02-29 16:24:00,158.205,158.205,158.15,158.165,906100000.0
2008-02-29 16:25:00,158.165,158.18,158.15,158.15,1437300001.0
2008-02-29 16:26:00,158.145,158.215,158.145,158.215,676299998.0
2008-02-29 16:27:00,158.215,158.225,158.185,158.21,527199999.0
2008-02-29 16:28:00,158.215,158.24,158.195,158.22,1524200000.0
2008-02-29 16:29:00,158.22,158.245,158.205,158.215,957800000.0
2008-02-29 16:30:00,158.215,158.235,158.195,158.205,957100000.0
2008-02-29 16:31:00,158.205,158.22,158.185,158.21,1033300000.0
2008-02-29 16:32:00,158.21,158.26,158.205,158.225,991099999.0
2008-02-29 16:33:00,158.23,158.26,158.225,158.245,942700000.0
2008-02-29 16:34:00,158.245,158.26,158.22,158.225,1244200010.0
2008-02-29 16:35:00,158.225,158.225,158.18,158.195,542400000.0
2008-02-29 16:36:00,158.195,158.215,158.165,158.17,662500000.0
2008-02-29 16:37:00,158.17,158.235,158.17,158.215,746500000.0
2008-02-29 16:38:00,158.22,158.22,158.18,158.21,300100000.0
2008-02-29 16:39:00,158.205,158.22,158.165,158.2,360200000.0
2008-02-29 16:40:00,158.2,158.205,158.065,158.085,819899998.0
2008-02-29 16:41:00,158.085,158.09,158.05,158.065,1256299999.0
2008-02-29 16:42:00,158.06,158.065,157.985,158.01,617600000.0
2008-02-29 16:43:00,158.005,158.03,157.905,157.925,769400000.0
2008-02-29 16:44:00,157.935,157.995,157.905,157.955,1287600000.0
2008-02-29 16:45:00,157.955,157.985,157.885,157.895,966200000.0
2008-02-29 16:46:00,157.895,157.9,157.86,157.89,526300000.0
2008-02-29 16:47:00,157.89,157.92,157.87,157.875,578150000.0
2008-02-29 16:48:00,157.885,157.925,157.845,157.905,540900000.0
2008-02-29 16:49:00,157.905,157.96,157.84,157.96,670950000.0
2008-02-29 16:50:00,157.955,157.98,157.88,157.93,489600000.0
2008-02-29 16:51:00,157.925,157.955,157.9,157.905,552100000.0
2008-02-29 16:52:00,157.91,157.925,157.84,157.88,710600000.0
2008-02-29 16:53:00,157.88,157.945,157.875,157.94,816099999.0
2008-02-29 16:54:00,157.94,157.96,157.905,157.925,565199999.0
2008-02-29 16:55:00,157.935,157.975,157.905,157.905,1054200003.0
2008-02-29 16:56:00,157.895,157.935,157.885,157.93,656100000.0
2008-02-29 16:57:00,157.925,157.965,157.89,157.965,914099999.0
2008-02-29 16:58:00,157.965,158.005,157.93,158.005,696200000.0
2008-02-29 16:59:00,158.0,158.005,157.945,157.955,693100000.0
2008-02-29 17:00:00,157.955,157.97,157.855,157.87,633300000.0
2008-02-29 17:01:00,157.865,157.93,157.865,157.895,500500000.0
2008-02-29 17:02:00,157.9,157.955,157.9,157.935,720999999.0
2008-02-29 17:03:00,157.935,157.975,157.905,157.965,784700001.0
2008-02-29 17:04:00,157.965,157.965,157.91,157.935,977700013.0
2008-02-29 17:05:00,157.94,157.96,157.905,157.915,613800000.0
2008-02-29 17:06:00,157.915,157.96,157.87,157.945,615000000.0
2008-02-29 17:07:00,157.94,158.02,157.905,158.0,768000000.0
2008-02-29 17:08:00,158.0,158.015,157.97,157.99,408100000.0
2008-02-29 17:09:00,157.985,158.09,157.96,158.08,556600000.0
2008-02-29 17:10:00,158.08,158.08,157.985,157.99,599500000.0
2008-02-29 17:11:00,157.99,158.0,157.9,157.905,552399999.0
2008-02-29 17:12:00,157.915,157.94,157.88,157.935,617899999.0
2008-02-29 17:13:00,157.93,157.96,157.92,157.93,508000000.0
2008-02-29 17:14:00,157.93,157.93,157.83,157.83,1070700000.0
2008-02-29 17:15:00,157.825,157.835,157.785,157.795,803799999.0
2008-02-29 17:16:00,157.795,157.82,157.68,157.695,1256700005.0
2008-02-29 17:17:00,157.695,157.76,157.69,157.76,1080799993.0
2008-02-29 17:18:00,157.76,157.8,157.745,157.78,639475000.0
2008-02-29 17:19:00,157.78,157.84,157.775,157.82,779600000.0
2008-02-29 17:20:00,157.82,157.83,157.78,157.815,550900000.0
2008-02-29 17:21:00,157.815,157.89,157.815,157.84,740100000.0
2008-02-29 17:22:00,157.84,157.875,157.8,157.805,504100000.0
2008-02-29 17:23:00,157.805,157.855,157.78,157.835,1527000001.0
2008-02-29 17:24:00,157.835,157.845,157.815,157.84,1296400000.0
2008-02-29 17:25:00,157.84,157.875,157.785,157.79,1072000000.0
2008-02-29 17:26:00,157.785,157.87,157.785,157.85,895699996.0
2008-02-29 17:27:00,157.86,157.885,157.8,157.81,617300000.0
2008-02-29 17:28:00,157.81,157.825,157.725,157.815,827299998.0
2008-02-29 17:29:00,157.815,157.825,157.78,157.825,629300000.0
2008-02-29 17:30:00,157.825,157.825,157.735,157.78,1023599997.0
2008-02-29 17:31:00,157.785,157.79,157.745,157.745,976999997.0
2008-02-29 17:32:00,157.745,157.77,157.725,157.745,1107299993.0
2008-02-29 17:33:00,157.745,157.765,157.685,157.76,1172000000.0
2008-02-29 17:34:00,157.76,157.785,157.69,157.78,779599999.0
2008-02-29 17:35:00,157.78,157.83,157.755,157.76,663200000.0
2008-02-29 17:36:00,157.765,157.825,157.765,157.775,702400000.0
2008-02-29 17:37:00,157.775,157.8,157.73,157.74,591500000.0
2008-02-29 17:38:00,157.74,157.775,157.7,157.73,667400000.0
2008-02-29 17:39:00,157.73,157.805,157.73,157.765,694600000.0
2008-02-29 17:40:00,157.755,157.795,157.745,157.79,539000000.0
2008-02-29 17:41:00,157.79,157.805,157.74,157.795,634300000.0
2008-02-29 17:42:00,157.795,157.805,157.765,157.795,720200000.0
2008-02-29 17:43:00,157.8,157.86,157.795,157.85,506900000.0
2008-02-29 17:44:00,157.85,157.855,157.79,157.84,749175000.0
2008-02-29 17:45:00,157.85,157.895,157.835,157.885,858300001.0
2008-02-29 17:46:00,157.885,157.945,157.86,157.94,817700000.0
2008-02-29 17:47:00,157.94,157.955,157.865,157.885,748600000.0
2008-02-29 17:48:00,157.885,157.94,157.88,157.935,948800000.0
2008-02-29 17:49:00,157.935,158.005,157.83,157.86,654600000.0
2008-02-29 17:50:00,157.86,157.9,157.815,157.895,689600000.0
2008-02-29 17:51:00,157.895,157.9,157.85,157.875,617200000.0
2008-02-29 17:52:00,157.875,157.875,157.825,157.84,546300000.0
2008-02-29 17:53:00,157.84,157.95,157.84,157.95,509500000.0
2008-02-29 17:54:00,157.95,157.955,157.91,157.945,990500000.0
2008-02-29 17:55:00,157.945,157.98,157.91,157.945,968300000.0
2008-02-29 17:56:00,157.945,157.96,157.905,157.945,1175900000.0
2008-02-29 17:57:00,157.945,157.98,157.915,157.975,1210500000.0
2008-02-29 17:58:00,157.975,158.0,157.93,157.995,1015300000.0
2008-02-29 17:59:00,158.0,158.065,158.0,158.015,1074900000.0
2008-02-29 18:00:00,158.015,158.055,157.995,157.995,883400000.0
2008-02-29 18:01:00,157.995,158.01,157.865,157.93,733800000.0
2008-02-29 18:02:00,157.94,157.99,157.93,157.985,612000000.0
2008-02-29 18:03:00,157.985,158.105,157.985,158.105,535500000.0
2008-02-29 18:04:00,158.11,158.115,158.035,158.055,890000000.0
2008-02-29 18:05:00,158.055,158.095,158.02,158.095,973700000.0
2008-02-29 18:06:00,158.095,158.17,158.09,158.165,1003400000.0
2008-02-29 18:07:00,158.165,158.2,158.145,158.165,778050000.0
2008-02-29 18:08:00,158.165,158.25,158.165,158.25,675200000.0
2008-02-29 18:09:00,158.25,158.25,158.17,158.205,682200000.0
2008-02-29 18:10:00,158.205,158.205,158.08,158.11,847100000.0
2008-02-29 18:11:00,158.11,158.145,158.1,158.11,565800000.0
2008-02-29 18:12:00,158.11,158.14,158.09,158.115,724700000.0
2008-02-29 18:13:00,158.125,158.165,158.12,158.155,440400000.0
2008-02-29 18:14:00,158.15,158.19,158.15,158.16,672200000.0
2008-02-29 18:15:00,158.16,158.16,158.095,158.145,463400000.0
2008-02-29 18:16:00,158.14,158.16,158.105,158.105,581400000.0
2008-02-29 18:17:00,158.1,158.135,158.085,158.115,519200000.0
2008-02-29 18:18:00,158.115,158.175,158.1,158.145,574000000.0
2008-02-29 18:19:00,158.145,158.155,158.1,158.105,689300000.0
2008-02-29 18:20:00,158.105,158.105,158.055,158.075,654500000.0
2008-02-29 18:21:00,158.075,158.085,158.04,158.04,686000000.0
2008-02-29 18:22:00,158.04,158.13,158.025,158.13,610400000.0
2008-02-29 18:23:00,158.125,158.145,158.11,158.14,644600000.0
2008-02-29 18:24:00,158.14,158.16,158.125,158.15,496800000.0
2008-02-29 18:25:00,158.15,158.175,158.15,158.165,655100000.0
2008-02-29 18:26:00,158.17,158.255,158.17,158.23,609600000.0
2008-02-29 18:27:00,158.23,158.245,158.205,158.245,610200000.0
2008-02-29 18:28:00,158.245,158.255,158.2,158.225,620800000.0
2008-02-29 18:29:00,158.225,158.27,158.195,158.205,683300000.0
2008-02-29 18:30:00,158.21,158.25,158.205,158.245,636000000.0
2008-02-29 18:31:00,158.245,158.28,158.24,158.245,543500000.0
2008-02-29 18:32:00,158.245,158.305,158.245,158.305,529500000.0
2008-02-29 18:33:00,158.305,158.4,158.29,158.4,639000000.0
2008-02-29 18:34:00,158.4,158.43,158.37,158.42,647800000.0
2008-02-29 18:35:00,158.42,158.475,158.395,158.465,622500000.0
2008-02-29 18:36:00,158.475,158.48,158.425,158.465,664700000.0
2008-02-29 18:37:00,158.465,158.48,158.43,158.44,494100000.0
2008-02-29 18:38:00,158.44,158.44,158.395,158.4,868200000.0
2008-02-29 18:39:00,158.4,158.44,158.38,158.385,815700000.0
2008-02-29 18:40:00,158.39,158.42,158.37,158.415,681600000.0
2008-02-29 18:41:00,158.42,158.43,158.385,158.385,628800000.0
2008-02-29 18:42:00,158.375,158.415,158.35,158.41,699700000.0
2008-02-29 18:43:00,158.41,158.45,158.4,158.445,595500000.0
2008-02-29 18:44:00,158.445,158.47,158.415,158.465,631100000.0
2008-02-29 18:45:00,158.465,158.475,158.4,158.415,708600000.0
2008-02-29 18:46:00,158.415,158.415,158.335,158.36,499900000.0
2008-02-29 18:47:00,158.36,158.405,158.36,158.375,912100000.0
2008-02-29 18:48:00,158.375,158.4,158.36,158.365,1378700000.0
2008-02-29 18:49:00,158.365,158.37,158.355,158.355,1008100000.0
2008-02-29 18:50:00,158.355,158.375,158.34,158.34,846000000.0
2008-02-29 18:51:00,158.34,158.415,158.34,158.41,758000000.0
2008-02-29 18:52:00,158.41,158.46,158.41,158.42,731100000.0
2008-02-29 18:53:00,158.42,158.435,158.395,158.395,688100000.0
2008-02-29 18:54:00,158.385,158.4,158.36,158.38,589100000.0
2008-02-29 18:55:00,158.38,158.38,158.325,158.34,505600000.0
2008-02-29 18:56:00,158.335,158.34,158.285,158.305,615400000.0
2008-02-29 18:57:00,158.305,158.32,158.26,158.26,898400000.0
2008-02-29 18:58:00,158.26,158.27,158.245,158.265,431400000.0
2008-02-29 18:59:00,158.265,158.27,158.235,158.235,718900000.0
2008-02-29 19:00:00,158.235,158.285,158.225,158.235,528400000.0
2008-02-29 19:01:00,158.235,158.24,158.205,158.225,621100000.0
2008-02-29 19:02:00,158.225,158.24,158.19,158.215,439200000.0
2008-02-29 19:03:00,158.215,158.245,158.205,158.24,1017200000.0
2008-02-29 19:04:00,158.24,158.255,158.205,158.255,985100000.0
2008-02-29 19:05:00,158.25,158.285,158.24,158.28,633000000.0
2008-02-29 19:06:00,158.28,158.28,158.25,158.265,386400000.0
2008-02-29 19:07:00,158.265,158.27,158.225,158.23,219300000.0
2008-02-29 19:08:00,158.23,158.31,158.23,158.31,226300000.0
2008-02-29 19:09:00,158.31,158.325,158.265,158.265,500300000.0
2008-02-29 19:10:00,158.265,158.285,158.26,158.27,407700000.0
2008-02-29 19:11:00,158.27,158.27,158.215,158.215,332900000.0
2008-02-29 19:12:00,158.215,158.225,158.175,158.175,640400000.0
2008-02-29 19:13:00,158.175,158.175,158.16,158.16,906200000.0
2008-02-29 19:14:00,158.16,158.16,158.145,158.145,1039800000.0
2008-02-29 19:15:00,158.145,158.165,158.12,158.165,404000000.0
2008-02-29 19:16:00,158.165,158.17,158.145,158.145,505600000.0
2008-02-29 19:17:00,158.145,158.16,158.075,158.075,394100000.0
2008-02-29 19:18:00,158.08,158.135,158.045,158.13,852300000.0
2008-02-29 19:19:00,158.13,158.165,158.115,158.16,1380700000.0
2008-02-29 19:20:00,158.16,158.16,158.095,158.115,1021800000.0
2008-02-29 19:21:00,158.115,158.14,158.1,158.14,795600000.0
2008-02-29 19:22:00,158.14,158.205,158.14,158.195,634900000.0
2008-02-29 19:23:00,158.19,158.25,158.185,158.235,1138399974.0
2008-02-29 19:24:00,158.235,158.25,158.235,158.245,1757199989.0
2008-02-29 19:25:00,158.245,158.245,158.2,158.205,437600008.0
2008-02-29 19:26:00,158.205,158.225,158.205,158.215,525600000.0
2008-02-29 19:27:00,158.22,158.425,158.22,158.415,723700000.0
2008-02-29 19:28:00,158.42,158.49,158.38,158.385,373600000.0
2008-02-29 19:29:00,158.39,158.395,158.34,158.35,414500000.0
2008-02-29 19:30:00,158.355,158.39,158.33,158.355,282300000.0
2008-02-29 19:31:00,158.355,158.36,158.29,158.29,402800000.0
2008-02-29 19:32:00,158.29,158.31,158.28,158.31,241600000.0
2008-02-29 19:33:00,158.31,158.315,158.295,158.3,240000000.0
2008-02-29 19:34:00,158.3,158.305,158.285,158.285,1713200000.0
2008-02-29 19:35:00,158.285,158.285,158.25,158.26,909200000.0
2008-02-29 19:36:00,158.26,158.265,158.23,158.23,810700000.0
2008-02-29 19:37:00,158.23,158.23,158.22,158.23,588000000.0
2008-02-29 19:38:00,158.235,158.235,158.18,158.195,1345400000.0
2008-02-29 19:39:00,158.195,158.2,158.17,158.18,271500000.0
2008-02-29 19:40:00,158.18,158.2,158.175,158.18,186400000.0
2008-02-29 19:41:00,158.185,158.215,158.175,158.205,414200000.0
2008-02-29 19:42:00,158.2,158.2,158.155,158.175,565700000.0
2008-02-29 19:43:00,158.175,158.175,158.145,158.145,788800000.0
2008-02-29 19:44:00,158.14,158.165,158.135,158.165,836050000.0
2008-02-29 19:45:00,158.165,158.18,158.165,158.18,966400000.0
2008-02-29 19:46:00,158.18,158.18,158.14,158.14,1470500000.0
2008-02-29 19:47:00,158.14,158.175,158.14,158.16,1526600000.0
2008-02-29 19:48:00,158.16,158.205,158.16,158.205,1030200000.0
2008-02-29 19:49:00,158.205,158.205,158.19,158.195,710400000.0
2008-02-29 19:50:00,158.2,158.215,158.19,158.215,1107200000.0
2008-02-29 19:51:00,158.215,158.22,158.2,158.2,495200000.0
2008-02-29 19:52:00,158.205,158.205,158.175,158.185,384800000.0
2008-02-29 19:53:00,158.185,158.19,158.125,158.125,814400000.0
2008-02-29 19:54:00,158.145,158.145,158.115,158.115,1062500000.0
2008-02-29 19:55:00,158.115,158.145,158.115,158.13,1527350000.0
2008-02-29 19:56:00,158.13,158.13,158.095,158.095,681000001.0
2008-02-29 19:57:00,158.095,158.1,158.055,158.055,1933800002.0
2008-02-29 19:58:00,158.065,158.135,158.055,158.125,1662000000.0
2008-02-29 19:59:00,158.125,158.155,158.125,158.14,767700000.0
2008-02-29 20:00:00,158.14,158.14,158.07,158.085,957299996.0
2008-02-29 20:01:00,158.085,158.09,158.06,158.09,550500000.0
2008-02-29 20:02:00,158.09,158.125,158.075,158.115,1679100000.0
2008-02-29 20:03:00,158.115,158.165,158.115,158.165,724900000.0
2008-02-29 20:04:00,158.165,158.205,158.16,158.2,212800000.0
2008-02-29 20:05:00,158.2,158.205,158.16,158.175,283200000.0
2008-02-29 20:06:00,158.175,158.175,158.13,158.165,283600000.0
2008-02-29 20:07:00,158.165,158.17,158.135,158.16,278600000.0
2008-02-29 20:08:00,158.16,158.18,158.125,158.145,742500000.0
2008-02-29 20:09:00,158.145,158.18,158.125,158.135,397100000.0
2008-02-29 20:10:00,158.135,158.165,158.13,158.145,498200000.0
2008-02-29 20:11:00,158.145,158.17,158.11,158.145,414100000.0
2008-02-29 20:12:00,158.145,158.175,158.11,158.135,432400000.0
2008-02-29 20:13:00,158.135,158.16,158.12,158.155,479200000.0
2008-02-29 20:14:00,158.155,158.185,158.15,158.18,576000000.0
2008-02-29 20:15:00,158.18,158.18,158.155,158.17,581600000.0
2008-02-29 20:16:00,158.17,158.18,158.15,158.175,862500000.0
2008-02-29 20:17:00,158.175,158.235,158.175,158.23,444800000.0
2008-02-29 20:18:00,158.23,158.255,158.225,158.255,400000000.0
2008-02-29 20:19:00,158.255,158.28,158.17,158.185,597200000.0
2008-02-29 20:20:00,158.185,158.255,158.175,158.195,958400000.0
2008-02-29 20:21:00,158.205,158.24,158.205,158.24,1038400000.0
2008-02-29 20:22:00,158.24,158.24,158.195,158.215,859900000.0
2008-02-29 20:23:00,158.215,158.325,158.215,158.315,530200000.0
2008-02-29 20:24:00,158.315,158.315,158.23,158.235,638800000.0
2008-02-29 20:25:00,158.235,158.24,158.185,158.19,724000000.0
2008-02-29 20:26:00,158.19,158.2,158.15,158.155,1485600000.0
2008-02-29 20:27:00,158.155,158.19,158.135,158.145,1687300001.0
2008-02-29 20:28:00,158.145,158.16,158.125,158.155,2081100001.0
2008-02-29 20:29:00,157.94,157.94,157.9,157.91,1102400000.0
2008-02-29 20:30:00,158.145,158.145,158.065,158.075,1102400000.0
2008-02-29 20:31:00,158.075,158.12,158.075,158.115,427000000.0
2008-02-29 20:32:00,158.115,158.125,158.01,158.025,629200000.0
2008-02-29 20:33:00,158.03,158.045,157.995,158.02,1064099999.0
2008-02-29 20:34:00,158.02,158.08,158.02,158.07,1201100000.0
2008-02-29 20:35:00,158.075,158.075,158.0,158.04,1664100000.0
2008-02-29 20:36:00,158.045,158.045,158.01,158.045,1198300000.0
2008-02-29 20:37:00,158.045,158.085,158.045,158.075,722300000.0
2008-02-29 20:38:00,158.075,158.105,158.06,158.105,332000000.0
2008-02-29 20:39:00,158.105,158.125,158.07,158.095,1056000000.0
2008-02-29 20:40:00,158.095,158.105,158.07,158.095,1845300000.0
2008-02-29 20:41:00,158.095,158.14,158.095,158.14,1593500000.0
2008-02-29 20:42:00,158.14,158.155,158.12,158.135,632600000.0
2008-02-29 20:43:00,158.135,158.145,158.095,158.1,959100000.0
2008-02-29 20:44:00,158.1,158.155,158.1,158.14,530500000.0
2008-02-29 20:45:00,158.14,158.185,158.12,158.125,656300000.0
2008-02-29 20:46:00,158.125,158.125,158.005,158.02,932800000.0
2008-02-29 20:47:00,158.025,158.11,158.025,158.085,1347050000.0
2008-02-29 20:48:00,158.085,158.095,158.045,158.085,925300001.0
2008-02-29 20:49:00,158.085,158.085,158.065,158.08,1602900000.0
2008-02-29 20:50:00,158.08,158.08,158.055,158.055,966100000.0
2008-02-29 20:51:00,157.91,157.92,157.9,157.9,1371800000.0
2008-02-29 20:52:00,157.89,157.93,157.89,157.92,1371800000.0
2008-02-29 20:53:00,157.93,157.94,157.93,157.93,1371800000.0
2008-02-29 20:54:00,158.04,158.055,158.015,158.035,1371800000.0
2008-02-29 20:55:00,158.035,158.045,157.99,157.995,1077700000.0
2008-02-29 20:56:00,157.995,157.995,157.955,157.99,1198800000.0
2008-02-29 20:57:00,157.99,158.015,157.985,158.005,1821799999.0
2008-02-29 20:58:00,158.005,158.035,157.985,158.0,1333300002.0
2008-02-29 20:59:00,158.0,158.0,157.945,157.955,1235200000.0
2008-02-29 21:00:00,157.95,157.95,157.855,157.895,1222499998.0
2008-02-29 21:01:00,157.895,157.92,157.855,157.915,1275199999.0
2008-02-29 21:02:00,157.915,157.93,157.895,157.895,1609099996.0
2008-02-29 21:03:00,157.895,157.955,157.88,157.955,1239600000.0
2008-02-29 21:04:00,157.955,157.99,157.955,157.99,1495900000.0
2008-02-29 21:05:00,157.99,157.99,157.945,157.955,1618299990.0
2008-02-29 21:06:00,157.955,157.995,157.955,157.985,2113899996.0
2008-02-29 21:07:00,157.985,157.995,157.965,157.98,1794200000.0
2008-02-29 21:08:00,157.98,157.985,157.945,157.95,1724399999.0
2008-02-29 21:09:00,157.95,157.965,157.89,157.915,1986800001.0
2008-02-29 21:10:00,157.915,157.995,157.915,157.985,1347599986.0
2008-02-29 21:11:00,157.985,158.0,157.975,157.975,1501600000.0
2008-02-29 21:12:00,157.975,157.975,157.925,157.935,1792200001.0
2008-02-29 21:13:00,157.935,157.98,157.935,157.975,1505600010.0
2008-02-29 21:14:00,157.975,157.975,157.905,157.94,681900000.0
2008-02-29 21:15:00,157.94,157.94,157.915,157.915,215300000.0
2008-02-29 21:16:00,157.915,157.935,157.895,157.905,625900000.0
2008-02-29 21:17:00,157.905,157.91,157.875,157.91,631400000.0
2008-02-29 21:18:00,157.91,157.915,157.895,157.91,1153800000.0
2008-02-29 21:19:00,157.91,157.965,157.905,157.96,855800008.0
2008-02-29 21:20:00,157.96,157.975,157.94,157.945,273600000.0
2008-02-29 21:21:00,157.945,157.98,157.945,157.97,683900000.0
2008-02-29 21:22:00,157.97,158.015,157.965,157.99,667600000.0
2008-02-29 21:23:00,157.99,158.0,157.96,157.96,420600000.0
2008-02-29 21:24:00,157.96,157.985,157.93,157.98,1081300000.0
2008-02-29 21:25:00,157.98,157.985,157.955,157.96,529500000.0
2008-02-29 21:26:00,157.96,157.975,157.955,157.965,258300000.0
2008-02-29 21:27:00,157.965,157.98,157.925,157.925,924800000.0
2008-02-29 21:28:00,157.925,157.945,157.925,157.94,284100000.0
2008-02-29 21:29:00,157.94,157.95,157.91,157.925,530400000.0
2008-02-29 21:30:00,157.925,157.925,157.9,157.905,565400000.0
2008-02-29 21:31:00,157.905,157.905,157.875,157.875,594600000.0
2008-02-29 21:32:00,157.87,157.885,157.845,157.885,1049100000.0
2008-02-29 21:33:00,157.885,157.89,157.875,157.89,326200000.0
2008-02-29 21:34:00,157.895,157.935,157.89,157.905,513000000.0
2008-02-29 21:35:00,157.9,157.9,157.835,157.845,460800000.0
2008-02-29 21:36:00,157.845,157.855,157.805,157.835,1254000000.0
2008-02-29 21:37:00,157.83,157.86,157.815,157.845,749100000.0
2008-02-29 21:38:00,157.845,157.88,157.845,157.88,1046500000.0
2008-02-29 21:39:00,157.88,157.915,157.875,157.915,1226000000.0
2008-02-29 21:40:00,157.915,157.92,157.895,157.915,1234500000.0
2008-02-29 21:41:00,157.915,157.975,157.915,157.945,1652100000.0
2008-02-29 21:42:00,157.945,157.985,157.94,157.975,857300000.0
2008-02-29 21:43:00,157.97,157.995,157.965,157.995,801400000.0
2008-02-29 21:44:00,157.995,158.005,157.975,157.995,638900000.0
2008-02-29 21:45:00,157.995,158.005,157.985,158.005,334800000.0
2008-02-29 21:46:00,158.005,158.02,157.985,157.99,936900000.0
2008-02-29 21:47:00,157.99,158.005,157.95,157.95,1278900000.0
2008-02-29 21:48:00,157.95,157.965,157.875,157.895,797300000.0
2008-02-29 21:49:00,157.895,157.915,157.895,157.915,1790900000.0
2008-02-29 21:50:00,157.915,157.93,157.915,157.925,2055100000.0
2008-02-29 21:51:00,157.61,157.61,157.6,157.61,1143499987.0
2008-02-29 21:52:00,157.59,157.64,157.59,157.6,1143499987.0
2008-02-29 21:53:00,157.61,157.68,157.61,157.66,1143499987.0
2008-02-29 21:54:00,157.935,157.945,157.925,157.93,1143499987.0
2008-02-29 21:55:00,157.935,157.935,157.915,157.925,1063300000.0
2008-02-29 21:56:00,157.925,157.945,157.92,157.925,900200000.0
2008-02-29 21:57:00,157.925,157.93,157.915,157.915,1204300000.0
2008-02-29 21:58:00,157.915,157.93,157.915,157.925,1669000000.0
2008-02-29 21:59:00,157.925,157.935,157.905,157.915,1611300000.0
2008-02-29 22:00:00,157.915,157.92,157.885,157.885,1248400000.0
2008-02-29 22:01:00,157.885,157.905,157.885,157.905,2126800000.0
2008-02-29 22:02:00,157.905,157.915,157.9,157.9,1244400000.0
2008-02-29 22:03:00,157.9,157.935,157.885,157.895,1060200000.0
2008-02-29 22:04:00,157.895,157.895,157.885,157.895,1166000000.0
2008-02-29 22:05:00,157.895,157.895,157.855,157.86,1060500000.0
2008-02-29 22:06:00,157.86,157.86,157.845,157.85,458700000.0
2008-02-29 22:07:00,157.85,157.865,157.835,157.855,1555600000.0
2008-02-29 22:08:00,157.855,157.865,157.845,157.855,1544100000.0
2008-02-29 22:09:00,157.855,157.865,157.845,157.855,1631700000.0
2008-02-29 22:10:00,157.855,157.875,157.84,157.87,697900000.0
2008-02-29 22:11:00,157.87,157.875,157.845,157.87,717700002.0
2008-02-29 22:12:00,157.87,157.875,157.82,157.83,324000001.0
2008-02-29 22:13:00,157.83,157.835,157.805,157.81,1295900000.0
2008-02-29 22:14:00,157.81,157.825,157.795,157.825,1456900000.0
2008-02-29 22:15:00,157.825,157.835,157.815,157.815,1505000000.0
2008-02-29 22:16:00,157.815,157.815,157.805,157.805,1419500000.0
2008-02-29 22:17:00,157.805,157.81,157.79,157.795,1066600000.0
2008-02-29 22:18:00,157.79,157.81,157.78,157.805,272700000.0
2008-02-29 22:19:00,157.805,157.805,157.775,157.775,1001799998.0
2008-02-29 22:20:00,157.775,157.805,157.775,157.79,806700000.0
2008-02-29 22:21:00,157.79,157.805,157.785,157.785,761800000.0
2008-02-29 22:22:00,157.785,157.84,157.785,157.82,1110700000.0
2008-02-29 22:23:00,157.82,157.885,157.82,157.885,1067600000.0
2008-02-29 22:24:00,157.885,157.885,157.855,157.855,869500000.0
2008-02-29 22:25:00,157.855,157.88,157.85,157.88,763600000.0
2008-02-29 22:26:00,157.88,157.88,157.835,157.86,418300000.0
2008-02-29 22:27:00,157.86,157.875,157.86,157.87,605600000.0
2008-02-29 22:28:00,157.87,157.875,157.845,157.865,443400000.0
2008-02-29 22:29:00,157.865,157.865,157.85,157.855,899900000.0
2008-02-29 22:30:00,157.855,157.86,157.81,157.81,592600000.0
2008-02-29 22:31:00,157.815,157.865,157.81,157.835,419500000.0
2008-02-29 22:32:00,157.835,157.835,157.815,157.82,516200000.0
2008-02-29 22:33:00,157.82,157.86,157.81,157.84,726100000.0
2008-02-29 22:34:00,157.84,157.855,157.835,157.845,1036400000.0
2008-02-29 22:35:00,157.845,157.855,157.825,157.85,1381600000.0
2008-02-29 22:36:00,157.85,157.875,157.84,157.865,964000000.0
2008-02-29 22:37:00,157.865,157.875,157.855,157.855,875500000.0
2008-02-29 22:38:00,157.855,157.885,157.835,157.85,742800000.0
2008-02-29 22:39:00,157.85,157.85,157.795,157.795,1451900000.0
2008-02-29 22:40:00,157.795,157.805,157.775,157.775,1430200000.0
2008-02-29 22:41:00,157.775,157.785,157.765,157.775,977200000.0
2008-02-29 22:42:00,157.775,157.775,157.735,157.74,570000000.0
2008-02-29 22:43:00,157.74,157.785,157.74,157.785,499800000.0
2008-02-29 22:44:00,157.785,157.785,157.775,157.78,476700000.0
2008-02-29 22:45:00,157.78,157.78,157.755,157.755,921900000.0
2008-02-29 22:46:00,157.755,157.755,157.735,157.755,674800000.0
2008-02-29 22:47:00,157.755,157.755,157.695,157.695,1163200000.0
2008-02-29 22:48:00,157.695,157.695,157.65,157.665,837400000.0
2008-02-29 22:49:00,157.665,157.675,157.65,157.66,340000000.0
2008-02-29 22:50:00,157.66,157.67,157.63,157.63,597800000.0
2008-02-29 22:51:00,157.63,157.63,157.605,157.615,1410000000.0
2008-02-29 22:52:00,157.615,157.645,157.605,157.605,1078800000.0
2008-02-29 22:53:00,157.605,157.685,157.605,157.675,455900000.0
2008-02-29 22:54:00,157.68,157.715,157.67,157.7,931200000.0
2008-02-29 22:55:00,157.7,157.705,157.675,157.675,848000000.0
2008-02-29 22:56:00,157.675,157.675,157.655,157.665,505400000.0
2008-02-29 22:57:00,157.665,157.725,157.66,157.725,771800000.0
2008-02-29 22:58:00,157.725,157.745,157.695,157.715,866800000.0
2008-02-29 22:59:00,157.72,157.735,157.705,157.72,1009900000.0
2008-02-29 23:00:00,157.72,157.735,157.685,157.725,1000600000.0
2008-03-03 00:00:00,156.93,156.94,156.88,156.89,34400000.0
2008-03-03 00:01:00,156.88,157.04,156.88,157.02,34400000.0
2008-03-03 00:02:00,157.39,157.42,157.37,157.42,34400000.0
2008-03-03 00:03:00,157.42,157.42,157.38,157.38,62900000.0
2008-03-03 00:04:00,157.38,157.39,157.38,157.39,97700000.0
2008-03-03 00:05:00,157.39,157.42,157.39,157.39,57200000.0
2008-03-03 00:06:00,157.39,157.39,157.39,157.39,38400000.0
2008-03-03 00:07:00,157.39,157.39,157.32,157.32,232800000.0
2008-03-03 00:08:00,157.32,157.35,157.29,157.29,254200000.0
2008-03-03 00:09:00,157.29,157.32,157.29,157.31,199800000.0
2008-03-03 00:10:00,157.31,157.32,157.29,157.31,190400000.0
2008-03-03 00:11:00,157.31,157.33,157.29,157.32,131900000.0
2008-03-03 00:12:00,157.32,157.33,157.32,157.33,110000000.0
2008-03-03 00:13:00,157.33,157.33,157.32,157.33,42800000.0
2008-03-03 00:14:00,157.33,157.33,157.3,157.3,41000000.0
2008-03-03 00:15:00,157.3,157.3,157.3,157.3,38700000.0
2008-03-03 00:16:00,157.3,157.3,157.3,157.3,35300000.0
2008-03-03 00:17:00,157.3,157.3,157.27,157.27,76100000.0
2008-03-03 00:18:00,157.27,157.27,157.19,157.2,155400000.0
2008-03-03 00:19:00,157.2,157.2,157.15,157.15,107200000.0
2008-03-03 00:20:00,157.15,157.17,157.11,157.11,129900000.0
2008-03-03 00:21:00,157.11,157.12,157.1,157.12,58700000.0
2008-03-03 00:22:00,157.12,157.15,157.12,157.13,71200000.0
2008-03-03 00:23:00,157.13,157.19,157.13,157.13,97300000.0
2008-03-03 00:24:00,157.13,157.14,157.13,157.13,142900000.0
2008-03-03 00:25:00,157.13,157.13,157.07,157.12,65900000.0
2008-03-03 00:26:00,157.12,157.12,157.1,157.12,34800000.0
2008-03-03 00:27:00,157.12,157.12,157.07,157.07,37200000.0
2008-03-03 00:28:00,157.07,157.08,157.06,157.06,105500000.0
2008-03-03 00:29:00,157.06,157.07,157.03,157.04,113400000.0
2008-03-03 00:30:00,157.04,157.05,157.04,157.04,44500000.0
2008-03-03 00:31:00,157.04,157.07,157.0,157.01,95400000.0
2008-03-03 00:32:00,157.01,157.03,157.01,157.02,64800000.0
2008-03-03 00:33:00,157.02,157.03,157.01,157.03,61764000.0
2008-03-03 00:34:00,157.03,157.06,157.02,157.06,65600000.0
2008-03-03 00:35:00,157.06,157.08,157.01,157.02,90900000.0
2008-03-03 00:36:00,157.02,157.03,156.93,157.03,103600000.0
2008-03-03 00:37:00,157.03,157.09,157.02,157.08,97500000.0
2008-03-03 00:38:00,157.09,157.09,157.04,157.06,100700000.0
2008-03-03 00:39:00,157.06,157.08,157.03,157.08,86300000.0
2008-03-03 00:40:00,157.08,157.09,157.05,157.07,66300000.0
2008-03-03 00:41:00,157.07,157.09,157.06,157.09,44300000.0
2008-03-03 00:42:00,157.09,157.09,157.05,157.06,37800000.0
2008-03-03 00:43:00,157.06,157.1,157.06,157.07,68900000.0
2008-03-03 00:44:00,157.07,157.12,157.07,157.11,42000000.0
2008-03-03 00:45:00,157.11,157.14,157.07,157.09,60800000.0
2008-03-03 00:46:00,157.09,157.11,157.05,157.07,42500000.0
2008-03-03 00:47:00,157.07,157.07,157.07,157.07,3900000.0
2008-03-03 00:48:00,157.07,157.07,157.07,157.07,11600000.0
2008-03-03 00:49:00,157.07,157.11,157.07,157.1,26800000.0
2008-03-03 00:50:00,157.1,157.12,157.06,157.1,75600000.0
2008-03-03 00:51:00,157.1,157.16,157.07,157.1,181900000.0
2008-03-03 00:52:00,157.1,157.16,157.08,157.13,72700000.0
2008-03-03 00:53:00,157.13,157.13,157.1,157.13,46900000.0
2008-03-03 00:54:00,157.13,157.13,157.11,157.12,23100000.0
2008-03-03 00:55:00,157.12,157.13,157.12,157.12,16800000.0
2008-03-03 00:56:00,157.12,157.14,157.12,157.12,44800000.0
2008-03-03 00:57:00,157.12,157.12,157.12,157.12,36600000.0
2008-03-03 00:58:00,157.12,157.12,157.1,157.11,19300000.0
2008-03-03 00:59:00,157.11,157.11,156.91,156.945,269800000.0
2008-03-03 01:00:00,156.945,156.96,156.885,156.895,200100000.0
2008-03-03 01:01:00,156.895,157.02,156.89,157.02,208300000.0
2008-03-03 01:02:00,157.03,157.09,157.0,157.07,124100000.0
2008-03-03 01:03:00,157.09,157.16,157.08,157.1,129900000.0
2008-03-03 01:04:00,157.1,157.17,157.01,157.16,100000000.0
2008-03-03 01:05:00,157.16,157.2,157.07,157.1,163200000.0
2008-03-03 01:06:00,157.1,157.1,157.04,157.05,159500000.0
2008-03-03 01:07:00,157.05,157.05,156.98,157.0,276400000.0
2008-03-03 01:08:00,157.025,157.05,157.0,157.05,421200000.0
2008-03-03 01:09:00,157.05,157.05,157.01,157.01,936000000.0
2008-03-03 01:10:00,157.01,157.03,157.0,157.0,706800000.0
2008-03-03 01:11:00,157.0,157.0,156.95,156.96,432500000.0
2008-03-03 01:12:00,156.96,156.96,156.825,156.83,449900000.0
2008-03-03 01:13:00,156.835,156.835,156.8,156.81,294500000.0
2008-03-03 01:14:00,156.81,156.81,156.77,156.79,453700000.0
2008-03-03 01:15:00,156.79,156.84,156.78,156.83,332100000.0
2008-03-03 01:16:00,156.81,156.87,156.8,156.85,310400000.0
2008-03-03 01:17:00,156.85,156.85,156.79,156.82,316300000.0
2008-03-03 01:18:00,156.82,156.86,156.78,156.78,395100000.0
2008-03-03 01:19:00,156.78,156.82,156.78,156.82,431000000.0
2008-03-03 01:20:00,156.82,156.82,156.81,156.82,418700000.0
2008-03-03 01:21:00,156.81,156.84,156.81,156.82,481600000.0
2008-03-03 01:22:00,156.82,156.9,156.82,156.89,817600000.0
2008-03-03 01:23:00,156.89,156.93,156.89,156.9,394700000.0
2008-03-03 01:24:00,156.9,156.9,156.85,156.86,670900000.0
2008-03-03 01:25:00,156.86,156.88,156.86,156.88,653200000.0
2008-03-03 01:26:00,156.88,156.88,156.86,156.87,551300000.0
2008-03-03 01:27:00,156.87,156.88,156.86,156.87,542500000.0
2008-03-03 01:28:00,156.87,156.92,156.87,156.91,615500000.0
2008-03-03 01:29:00,156.91,156.91,156.88,156.9,400800000.0
2008-03-03 01:30:00,156.9,156.9,156.88,156.89,437500000.0
2008-03-03 01:31:00,156.88,156.88,156.76,156.77,509900000.0
2008-03-03 01:32:00,156.77,156.8,156.76,156.79,578500000.0
2008-03-03 01:33:00,156.8,156.86,156.8,156.84,469878100.0
2008-03-03 01:34:00,156.84,156.87,156.82,156.87,47426400.0
2008-03-03 01:35:00,156.87,156.93,156.85,156.93,229300800.0
2008-03-03 01:36:00,156.94,156.97,156.9,156.91,549100000.0
2008-03-03 01:37:00,156.92,156.98,156.89,156.96,566100000.0
2008-03-03 01:38:00,156.96,156.97,156.9,156.93,552800000.0
2008-03-03 01:39:00,156.93,156.98,156.92,156.95,436200000.0
2008-03-03 01:40:00,156.94,156.98,156.91,156.92,446600000.0
2008-03-03 01:41:00,156.92,156.97,156.91,156.97,645500000.0
2008-03-03 01:42:00,156.97,156.97,156.91,156.91,547300000.0
2008-03-03 01:43:00,156.91,156.91,156.87,156.89,458500000.0
2008-03-03 01:44:00,156.89,156.97,156.89,156.92,183700000.0
2008-03-03 01:45:00,156.93,156.94,156.91,156.92,153400000.0
2008-03-03 01:46:00,156.92,156.97,156.91,156.94,225100000.0
2008-03-03 01:47:00,156.94,156.98,156.93,156.94,501200000.0
2008-03-03 01:48:00,156.94,156.94,156.87,156.89,586000000.0
2008-03-03 01:49:00,156.89,156.92,156.87,156.92,443800000.0
2008-03-03 01:50:00,156.92,156.93,156.91,156.91,472500000.0
2008-03-03 01:51:00,156.91,156.93,156.91,156.91,582900000.0
2008-03-03 01:52:00,156.91,156.93,156.91,156.91,442900000.0
2008-03-03 01:53:00,156.91,156.91,156.89,156.9,337600000.0
2008-03-03 01:54:00,156.9,156.9,156.8,156.8,640900000.0
2008-03-03 01:55:00,156.8,156.8,156.74,156.76,631500000.0
2008-03-03 01:56:00,156.76,156.76,156.73,156.75,510700000.0
2008-03-03 01:57:00,156.75,156.75,156.66,156.7,501800000.0
2008-03-03 01:58:00,156.7,156.75,156.66,156.66,413400000.0
2008-03-03 01:59:00,156.66,156.71,156.66,156.71,361600000.0
2008-03-03 02:00:00,156.68,156.74,156.64,156.64,296900000.0
2008-03-03 02:01:00,156.64,156.66,156.61,156.65,501400000.0
2008-03-03 02:02:00,156.64,156.67,156.59,156.62,329900000.0
2008-03-03 02:03:00,156.63,156.67,156.61,156.64,417300000.0
2008-03-03 02:04:00,156.64,156.77,156.61,156.75,258900000.0
2008-03-03 02:05:00,156.75,156.77,156.72,156.74,455800000.0
2008-03-03 02:06:00,156.74,156.74,156.6,156.67,434400000.0
2008-03-03 02:07:00,156.67,156.74,156.65,156.73,440400000.0
2008-03-03 02:08:00,156.73,156.8,156.71,156.73,451800000.0
2008-03-03 02:09:00,156.73,156.74,156.69,156.7,471900000.0
2008-03-03 02:10:00,156.7,156.71,156.67,156.68,436600000.0
2008-03-03 02:11:00,156.68,156.69,156.66,156.69,875000000.0
2008-03-03 02:12:00,156.69,156.71,156.67,156.67,1094400000.0
2008-03-03 02:13:00,156.67,156.68,156.67,156.68,1756900000.0
2008-03-03 02:14:00,156.68,156.74,156.67,156.73,603100000.0
2008-03-03 02:15:00,156.73,156.77,156.73,156.77,482400000.0
2008-03-03 02:16:00,156.77,156.785,156.72,156.74,484300000.0
2008-03-03 02:17:00,156.74,156.74,156.71,156.73,509400000.0
2008-03-03 02:18:00,156.73,156.75,156.7,156.71,530500000.0
2008-03-03 02:19:00,156.71,156.71,156.63,156.66,538300000.0
2008-03-03 02:20:00,156.65,156.66,156.615,156.62,491700000.0
2008-03-03 02:21:00,156.62,156.65,156.62,156.63,667500000.0
2008-03-03 02:22:00,156.63,156.67,156.63,156.65,737000000.0
2008-03-03 02:23:00,156.65,156.66,156.65,156.65,784300000.0
2008-03-03 02:24:00,156.65,156.66,156.65,156.66,496900000.0
2008-03-03 02:25:00,156.66,156.69,156.64,156.68,494700000.0
2008-03-03 02:26:00,156.68,156.73,156.68,156.7,520300000.0
2008-03-03 02:27:00,156.7,156.72,156.68,156.7,561700000.0
2008-03-03 02:28:00,156.7,156.76,156.7,156.75,442300000.0
2008-03-03 02:29:00,156.75,156.81,156.75,156.8,518300000.0
2008-03-03 02:30:00,156.8,156.83,156.8,156.83,466600000.0
2008-03-03 02:31:00,156.83,156.865,156.81,156.83,534800000.0
2008-03-03 02:32:00,156.83,156.85,156.81,156.82,400600000.0
2008-03-03 02:33:00,156.82,156.85,156.82,156.83,447400000.0
2008-03-03 02:34:00,156.83,156.84,156.81,156.83,486300000.0
2008-03-03 02:35:00,156.83,156.83,156.8,156.82,605500000.0
2008-03-03 02:36:00,156.82,156.88,156.82,156.85,594400000.0
2008-03-03 02:37:00,156.85,156.89,156.8,156.82,498200000.0
2008-03-03 02:38:00,156.82,156.82,156.78,156.79,453700000.0
2008-03-03 02:39:00,156.8,156.81,156.78,156.78,419600000.0
2008-03-03 02:40:00,156.79,156.8,156.775,156.78,621800000.0
2008-03-03 02:41:00,156.77,156.81,156.77,156.81,547700000.0
2008-03-03 02:42:00,156.81,156.82,156.78,156.78,501000000.0
2008-03-03 02:43:00,156.78,156.79,156.75,156.76,549900000.0
2008-03-03 02:44:00,156.76,156.76,156.615,156.68,508887570.0
2008-03-03 02:45:00,156.67,156.67,156.6,156.625,435200000.0
2008-03-03 02:46:00,156.64,156.68,156.595,156.595,674600000.0
2008-03-03 02:47:00,156.6,156.66,156.59,156.63,513600000.0
2008-03-03 02:48:00,156.62,156.65,156.605,156.65,636200000.0
2008-03-03 02:49:00,156.65,156.66,156.6,156.62,528000000.0
2008-03-03 02:50:00,156.615,156.64,156.58,156.63,624700000.0
2008-03-03 02:51:00,156.63,156.78,156.63,156.78,713000000.0
2008-03-03 02:52:00,156.78,156.82,156.75,156.82,551300000.0
2008-03-03 02:53:00,156.82,156.85,156.72,156.73,470886950.0
2008-03-03 02:54:00,156.72,156.79,156.69,156.78,437300000.0
2008-03-03 02:55:00,156.77,156.8,156.74,156.76,484400000.0
2008-03-03 02:56:00,156.76,156.79,156.75,156.78,412300000.0
2008-03-03 02:57:00,156.78,156.78,156.74,156.75,484200000.0
2008-03-03 02:58:00,156.75,156.89,156.75,156.86,447400000.0
2008-03-03 02:59:00,156.85,156.87,156.72,156.75,376300000.0
2008-03-03 03:00:00,156.72,156.83,156.72,156.82,360600000.0
2008-03-03 03:01:00,156.82,156.82,156.77,156.77,482000000.0
2008-03-03 03:02:00,156.77,156.78,156.74,156.75,486600000.0
2008-03-03 03:03:00,156.75,156.75,156.72,156.74,472500000.0
2008-03-03 03:04:00,156.74,156.74,156.72,156.73,488600000.0
2008-03-03 03:05:00,156.73,156.73,156.72,156.72,779900000.0
2008-03-03 03:06:00,156.72,156.85,156.72,156.82,557400000.0
2008-03-03 03:07:00,156.82,156.83,156.81,156.83,534500000.0
2008-03-03 03:08:00,156.83,156.83,156.78,156.8,519400000.0
2008-03-03 03:09:00,156.79,156.79,156.71,156.71,416800000.0
2008-03-03 03:10:00,156.71,156.76,156.69,156.74,527200000.0
2008-03-03 03:11:00,156.74,156.74,156.7,156.74,507900000.0
2008-03-03 03:12:00,156.74,156.77,156.74,156.76,391200000.0
2008-03-03 03:13:00,156.76,156.85,156.76,156.84,383700000.0
2008-03-03 03:14:00,156.84,156.87,156.78,156.78,421600000.0
2008-03-03 03:15:00,156.78,156.81,156.74,156.74,399700000.0
2008-03-03 03:16:00,156.74,156.79,156.74,156.78,404400000.0
2008-03-03 03:17:00,156.78,156.81,156.77,156.78,451400000.0
2008-03-03 03:18:00,156.78,156.79,156.78,156.78,437100000.0
2008-03-03 03:19:00,156.78,156.78,156.75,156.76,418500000.0
2008-03-03 03:20:00,156.76,156.77,156.72,156.72,434600000.0
2008-03-03 03:21:00,156.72,156.73,156.71,156.71,518300000.0
2008-03-03 03:22:00,156.71,156.72,156.695,156.71,471100000.0
2008-03-03 03:23:00,156.71,156.71,156.7,156.7,721600000.0
2008-03-03 03:24:00,156.7,156.71,156.68,156.71,528400000.0
2008-03-03 03:25:00,156.71,156.715,156.7,156.7,577300000.0
2008-03-03 03:26:00,156.7,156.75,156.7,156.71,442600000.0
2008-03-03 03:27:00,156.71,156.72,156.69,156.7,504100000.0
2008-03-03 03:28:00,156.7,156.71,156.66,156.69,518300000.0
2008-03-03 03:29:00,156.69,156.73,156.69,156.72,414900000.0
2008-03-03 03:30:00,156.72,156.74,156.72,156.72,479900000.0
2008-03-03 03:31:00,156.72,156.73,156.64,156.655,529700000.0
2008-03-03 03:32:00,156.655,156.655,156.6,156.64,642000000.0
2008-03-03 03:33:00,156.64,156.67,156.63,156.63,593400000.0
2008-03-03 03:34:00,156.63,156.64,156.59,156.61,677800000.0
2008-03-03 03:35:00,156.62,156.64,156.61,156.62,696600000.0
2008-03-03 03:36:00,156.62,156.65,156.62,156.64,637900000.0
2008-03-03 03:37:00,156.64,156.64,156.54,156.56,422800000.0
2008-03-03 03:38:00,156.56,156.58,156.55,156.56,294100000.0
2008-03-03 03:39:00,156.56,156.6,156.56,156.58,274100000.0
2008-03-03 03:40:00,156.58,156.59,156.57,156.58,223500000.0
2008-03-03 03:41:00,156.58,156.61,156.58,156.6,277600000.0
2008-03-03 03:42:00,156.6,156.63,156.6,156.63,286400000.0
2008-03-03 03:43:00,156.63,156.65,156.62,156.63,259400000.0
2008-03-03 03:44:00,156.63,156.63,156.63,156.63,397800000.0
2008-03-03 03:45:00,156.63,156.66,156.63,156.655,318000000.0
2008-03-03 03:46:00,156.655,156.67,156.65,156.65,326900000.0
2008-03-03 03:47:00,156.65,156.665,156.64,156.65,330700000.0
2008-03-03 03:48:00,156.65,156.65,156.61,156.63,270900000.0
2008-03-03 03:49:00,156.63,156.63,156.6,156.6,379500000.0
2008-03-03 03:50:00,156.6,156.6,156.59,156.6,324400000.0
2008-03-03 03:51:00,156.6,156.655,156.6,156.655,278100000.0
2008-03-03 03:52:00,156.655,156.73,156.65,156.71,357600000.0
2008-03-03 03:53:00,156.71,156.73,156.7,156.73,420700000.0
2008-03-03 03:54:00,156.73,156.73,156.71,156.73,363300000.0
2008-03-03 03:55:00,156.73,156.76,156.73,156.76,210000000.0
2008-03-03 03:56:00,156.76,156.77,156.74,156.74,349225370.0
2008-03-03 03:57:00,156.74,156.75,156.71,156.72,388800000.0
2008-03-03 03:58:00,156.72,156.72,156.66,156.67,280800000.0
2008-03-03 03:59:00,156.67,156.68,156.65,156.68,281900000.0
2008-03-03 04:00:00,156.68,156.68,156.66,156.66,251000000.0
2008-03-03 04:01:00,156.66,156.66,156.64,156.66,311400000.0
2008-03-03 04:02:00,156.66,156.66,156.63,156.65,394200000.0
2008-03-03 04:03:00,156.65,156.7,156.65,156.69,499300000.0
2008-03-03 04:04:00,156.69,156.7,156.68,156.69,289000000.0
2008-03-03 04:05:00,156.69,156.69,156.65,156.65,274900000.0
2008-03-03 04:06:00,156.65,156.66,156.64,156.65,493900000.0
2008-03-03 04:07:00,156.65,156.65,156.62,156.62,258700000.0
2008-03-03 04:08:00,156.62,156.645,156.62,156.64,217200000.0
2008-03-03 04:09:00,156.64,156.64,156.61,156.61,304500000.0
2008-03-03 04:10:00,156.61,156.62,156.6,156.61,263300000.0
2008-03-03 04:11:00,156.61,156.67,156.61,156.66,327850000.0
2008-03-03 04:12:00,156.66,156.66,156.63,156.63,245500000.0
2008-03-03 04:13:00,156.63,156.635,156.6,156.61,214700000.0
2008-03-03 04:14:00,156.6,156.61,156.55,156.57,470700000.0
2008-03-03 04:15:00,156.57,156.68,156.57,156.63,303700000.0
2008-03-03 04:16:00,156.62,156.62,156.57,156.58,252600000.0
2008-03-03 04:17:00,156.58,156.63,156.58,156.62,245700000.0
2008-03-03 04:18:00,156.62,156.63,156.6,156.62,1403000001.0
2008-03-03 04:19:00,156.62,156.65,156.62,156.64,713500000.0
2008-03-03 04:20:00,156.65,156.685,156.645,156.67,286800000.0
2008-03-03 04:21:00,156.67,156.685,156.63,156.64,214600000.0
2008-03-03 04:22:00,156.64,156.67,156.64,156.67,245600000.0
2008-03-03 04:23:00,156.67,156.67,156.62,156.63,242000000.0
2008-03-03 04:24:00,156.635,156.7,156.635,156.7,316300000.0
2008-03-03 04:25:00,156.7,156.72,156.7,156.7,238200000.0
2008-03-03 04:26:00,156.7,156.72,156.69,156.71,295200000.0
2008-03-03 04:27:00,156.71,156.72,156.71,156.71,195200000.0
2008-03-03 04:28:00,156.71,156.74,156.71,156.73,306400000.0
2008-03-03 04:29:00,156.73,156.74,156.71,156.72,318000000.0
2008-03-03 04:30:00,156.72,156.72,156.67,156.685,217300000.0
2008-03-03 04:31:00,156.685,156.685,156.62,156.64,245400000.0
2008-03-03 04:32:00,156.64,156.65,156.64,156.65,196400000.0
2008-03-03 04:33:00,156.65,156.68,156.65,156.68,241000000.0
2008-03-03 04:34:00,156.68,156.73,156.67,156.72,244400000.0
2008-03-03 04:35:00,156.72,156.72,156.69,156.7,232100000.0
2008-03-03 04:36:00,156.7,156.71,156.68,156.68,332500000.0
2008-03-03 04:37:00,156.68,156.71,156.68,156.68,492800000.0
2008-03-03 04:38:00,156.68,156.68,156.66,156.67,479900000.0
2008-03-03 04:39:00,156.67,156.67,156.65,156.65,479900000.0
2008-03-03 04:40:00,156.65,156.65,156.64,156.65,939700000.0
2008-03-03 04:41:00,156.65,156.71,156.65,156.69,441200000.0
2008-03-03 04:42:00,156.69,156.69,156.68,156.69,559300000.0
2008-03-03 04:43:00,156.69,156.7,156.66,156.66,330200000.0
2008-03-03 04:44:00,156.66,156.7,156.62,156.62,607500000.0
2008-03-03 04:45:00,156.62,156.67,156.62,156.66,487600000.0
2008-03-03 04:46:00,156.66,156.68,156.66,156.68,322500000.0
2008-03-03 04:47:00,156.68,156.69,156.665,156.68,197900000.0
2008-03-03 04:48:00,156.68,156.72,156.68,156.71,240100000.0
2008-03-03 04:49:00,156.71,156.71,156.62,156.64,237900000.0
2008-03-03 04:50:00,156.64,156.64,156.63,156.64,442800000.0
2008-03-03 04:51:00,156.64,156.64,156.62,156.63,362900000.0
2008-03-03 04:52:00,156.63,156.64,156.63,156.64,399400000.0
2008-03-03 04:53:00,156.64,156.67,156.64,156.66,297900000.0
2008-03-03 04:54:00,156.66,156.71,156.66,156.68,246000000.0
2008-03-03 04:55:00,156.68,156.7,156.675,156.7,236400000.0
2008-03-03 04:56:00,156.7,156.71,156.67,156.67,274100000.0
2008-03-03 04:57:00,156.67,156.67,156.65,156.66,339400000.0
2008-03-03 04:58:00,156.66,156.665,156.66,156.665,423200000.0
2008-03-03 04:59:00,156.665,156.72,156.665,156.71,234300000.0
2008-03-03 05:00:00,156.71,156.72,156.7,156.7,230000000.0
2008-03-03 05:01:00,156.7,156.71,156.7,156.7,229600000.0
2008-03-03 05:02:00,156.7,156.7,156.67,156.69,353700000.0
2008-03-03 05:03:00,156.69,156.73,156.69,156.72,237500000.0
2008-03-03 05:04:00,156.72,156.76,156.71,156.73,246500000.0
2008-03-03 05:05:00,156.72,156.72,156.68,156.68,271800000.0
2008-03-03 05:06:00,156.68,156.7,156.67,156.69,300400000.0
2008-03-03 05:07:00,156.69,156.7,156.69,156.69,82400000.0
2008-03-03 05:08:00,156.69,156.7,156.68,156.7,138500000.0
2008-03-03 05:09:00,156.7,156.7,156.69,156.69,65700000.0
2008-03-03 05:10:00,156.69,156.7,156.68,156.69,130600000.0
2008-03-03 05:11:00,156.69,156.71,156.68,156.69,153500000.0
2008-03-03 05:12:00,156.69,156.69,156.66,156.68,188600000.0
2008-03-03 05:13:00,156.68,156.68,156.67,156.68,157400000.0
2008-03-03 05:14:00,156.68,156.69,156.68,156.69,197300000.0
2008-03-03 05:15:00,156.69,156.75,156.69,156.74,299800000.0
2008-03-03 05:16:00,156.74,156.74,156.71,156.73,218400000.0
2008-03-03 05:17:00,156.73,156.73,156.72,156.73,208500000.0
2008-03-03 05:18:00,156.73,156.73,156.72,156.73,249400000.0
2008-03-03 05:19:00,156.73,156.74,156.72,156.74,245600000.0
2008-03-03 05:20:00,156.74,156.74,156.71,156.74,174250000.0
2008-03-03 05:21:00,156.74,156.74,156.7,156.7,371800000.0
2008-03-03 05:22:00,156.705,156.72,156.7,156.71,389600000.0
2008-03-03 05:23:00,156.71,156.71,156.65,156.67,393700000.0
2008-03-03 05:24:00,156.67,156.68,156.66,156.68,223400000.0
2008-03-03 05:25:00,156.68,156.68,156.66,156.665,200400000.0
2008-03-03 05:26:00,156.665,156.67,156.65,156.66,321300000.0
2008-03-03 05:27:00,156.66,156.67,156.66,156.67,205600000.0
2008-03-03 05:28:00,156.67,156.68,156.66,156.68,342800000.0
2008-03-03 05:29:00,156.68,156.71,156.68,156.71,239700000.0
2008-03-03 05:30:00,156.71,156.71,156.68,156.71,232100000.0
2008-03-03 05:31:00,156.71,156.72,156.7,156.71,198500000.0
2008-03-03 05:32:00,156.71,156.73,156.71,156.73,207600000.0
2008-03-03 05:33:00,156.73,156.73,156.67,156.68,212000000.0
2008-03-03 05:34:00,156.68,156.69,156.65,156.65,223900000.0
2008-03-03 05:35:00,156.65,156.67,156.65,156.67,262800000.0
2008-03-03 05:36:00,156.67,156.69,156.67,156.68,464900000.0
2008-03-03 05:37:00,156.68,156.68,156.63,156.65,370700000.0
2008-03-03 05:38:00,156.65,156.66,156.64,156.64,308500000.0
2008-03-03 05:39:00,156.64,156.66,156.64,156.64,342800000.0
2008-03-03 05:40:00,156.64,156.65,156.64,156.65,476800000.0
2008-03-03 05:41:00,156.65,156.65,156.58,156.595,359700000.0
2008-03-03 05:42:00,156.595,156.62,156.595,156.62,293400000.0
2008-03-03 05:43:00,156.62,156.62,156.585,156.615,252100000.0
2008-03-03 05:44:00,156.615,156.66,156.615,156.65,233900000.0
2008-03-03 05:45:00,156.65,156.66,156.63,156.66,295600000.0
2008-03-03 05:46:00,156.66,156.67,156.65,156.67,423500000.0
2008-03-03 05:47:00,156.67,156.71,156.66,156.71,427400000.0
2008-03-03 05:48:00,156.71,156.72,156.7,156.71,572600000.0
2008-03-03 05:49:00,156.71,156.72,156.7,156.7,556800000.0
2008-03-03 05:50:00,156.7,156.71,156.69,156.7,224500000.0
2008-03-03 05:51:00,156.7,156.71,156.7,156.7,325200000.0
2008-03-03 05:52:00,156.7,156.71,156.69,156.7,376200000.0
2008-03-03 05:53:00,156.7,156.71,156.69,156.7,605400000.0
2008-03-03 05:54:00,156.7,156.74,156.7,156.74,433893500.0
2008-03-03 05:55:00,156.73,156.74,156.71,156.73,80960000.0
2008-03-03 05:56:00,156.73,156.73,156.72,156.73,257391000.0
2008-03-03 05:57:00,156.73,156.74,156.73,156.73,351437000.0
2008-03-03 05:58:00,156.73,156.74,156.73,156.73,277300000.0
2008-03-03 05:59:00,156.73,156.74,156.7,156.7,414768500.0
2008-03-03 06:00:00,156.7,156.72,156.7,156.72,485700000.0
2008-03-03 06:01:00,156.72,156.72,156.7,156.71,220400000.0
2008-03-03 06:02:00,156.71,156.72,156.69,156.7,307300000.0
2008-03-03 06:03:00,156.7,156.73,156.7,156.72,381900000.0
2008-03-03 06:04:00,156.72,156.72,156.7,156.7,413200000.0
2008-03-03 06:05:00,156.7,156.73,156.7,156.71,429300000.0
2008-03-03 06:06:00,156.7,156.71,156.7,156.705,386400000.0
2008-03-03 06:07:00,156.705,156.72,156.705,156.72,477300000.0
2008-03-03 06:08:00,156.72,156.72,156.72,156.72,381200000.0
2008-03-03 06:09:00,156.72,156.72,156.68,156.68,337900000.0
2008-03-03 06:10:00,156.68,156.7,156.68,156.68,542600000.0
2008-03-03 06:11:00,156.68,156.7,156.68,156.7,483200000.0
2008-03-03 06:12:00,156.7,156.72,156.7,156.71,267500000.0
2008-03-03 06:13:00,156.71,156.73,156.71,156.72,322000000.0
2008-03-03 06:14:00,156.72,156.72,156.72,156.72,524600000.0
2008-03-03 06:15:00,156.72,156.8,156.72,156.79,584200000.0
2008-03-03 06:16:00,156.8,156.8,156.77,156.77,351000000.0
2008-03-03 06:17:00,156.77,156.79,156.77,156.79,506000000.0
2008-03-03 06:18:00,156.79,156.82,156.79,156.82,282600000.0
2008-03-03 06:19:00,156.82,156.87,156.82,156.85,291900000.0
2008-03-03 06:20:00,156.85,156.85,156.83,156.83,181600000.0
2008-03-03 06:21:00,156.83,156.84,156.82,156.82,267700000.0
2008-03-03 06:22:00,156.82,156.83,156.78,156.78,310500000.0
2008-03-03 06:23:00,156.78,156.79,156.76,156.79,446000000.0
2008-03-03 06:24:00,156.79,156.84,156.785,156.84,267200000.0
2008-03-03 06:25:00,156.84,156.89,156.84,156.84,196800000.0
2008-03-03 06:26:00,156.85,156.86,156.845,156.85,323600000.0
2008-03-03 06:27:00,156.85,156.85,156.84,156.84,289400000.0
2008-03-03 06:28:00,156.84,156.84,156.83,156.84,164400000.0
2008-03-03 06:29:00,156.84,156.86,156.84,156.85,214200000.0
2008-03-03 06:30:00,156.85,156.93,156.85,156.93,233100000.0
2008-03-03 06:31:00,156.93,156.97,156.91,156.93,306900000.0
2008-03-03 06:32:00,156.93,156.97,156.91,156.91,372760366.0
2008-03-03 06:33:00,156.91,156.92,156.88,156.91,424200000.0
2008-03-03 06:34:00,156.91,156.94,156.9,156.94,278360580.0
2008-03-03 06:35:00,156.94,156.95,156.92,156.93,235400000.0
2008-03-03 06:36:00,156.93,156.95,156.93,156.935,202500000.0
2008-03-03 06:37:00,156.935,156.96,156.93,156.95,441500000.0
2008-03-03 06:38:00,156.96,156.97,156.94,156.95,425000000.0
2008-03-03 06:39:00,156.95,156.97,156.885,156.89,365100000.0
2008-03-03 06:40:00,156.89,156.96,156.86,156.95,245500000.0
2008-03-03 06:41:00,156.95,156.98,156.95,156.98,595600000.0
2008-03-03 06:42:00,156.98,157.03,156.97,157.0,552200000.0
2008-03-03 06:43:00,157.0,157.0,156.92,156.92,369200000.0
2008-03-03 06:44:00,156.92,156.94,156.91,156.91,423600000.0
2008-03-03 06:45:00,156.91,156.91,156.9,156.9,662400000.0
2008-03-03 06:46:00,156.9,156.91,156.89,156.91,399900000.0
2008-03-03 06:47:00,156.91,156.92,156.9,156.9,317800000.0
2008-03-03 06:48:00,156.89,156.92,156.89,156.91,270100000.0
2008-03-03 06:49:00,156.91,156.97,156.91,156.97,405100000.0
2008-03-03 06:50:00,156.97,157.12,156.97,157.11,270600000.0
2008-03-03 06:51:00,157.11,157.11,156.98,157.01,273700000.0
2008-03-03 06:52:00,157.01,157.055,157.01,157.04,343500000.0
2008-03-03 06:53:00,157.04,157.04,157.02,157.03,308900000.0
2008-03-03 06:54:00,157.03,157.08,157.03,157.07,388700000.0
2008-03-03 06:55:00,157.07,157.07,156.98,157.01,332400000.0
2008-03-03 06:56:00,157.01,157.03,157.0,157.02,249500000.0
2008-03-03 06:57:00,157.02,157.06,157.01,157.05,225300000.0
2008-03-03 06:58:00,157.05,157.08,157.05,157.05,655600000.0
2008-03-03 06:59:00,157.05,157.06,157.05,157.06,917800000.0
2008-03-03 07:00:00,157.06,157.06,157.02,157.04,432700000.0
2008-03-03 07:01:00,157.04,157.05,157.0,157.0,609200000.0
2008-03-03 07:02:00,157.0,157.08,157.0,157.08,372500000.0
2008-03-03 07:03:00,157.08,157.08,157.04,157.05,287500000.0
2008-03-03 07:04:00,157.05,157.07,157.04,157.06,228400000.0
2008-03-03 07:05:00,157.06,157.07,157.02,157.02,296200000.0
2008-03-03 07:06:00,157.02,157.1,157.02,157.08,347600000.0
2008-03-03 07:07:00,157.08,157.11,157.06,157.1,500100000.0
2008-03-03 07:08:00,157.1,157.11,157.08,157.1,566400000.0
2008-03-03 07:09:00,157.1,157.11,157.09,157.1,533900000.0
2008-03-03 07:10:00,157.1,157.1,157.08,157.09,214700000.0
2008-03-03 07:11:00,157.09,157.09,157.08,157.09,195300000.0
2008-03-03 07:12:00,157.09,157.09,157.09,157.09,429900000.0
2008-03-03 07:13:00,157.09,157.1,157.08,157.09,779000000.0
2008-03-03 07:14:00,157.09,157.09,157.07,157.07,544300000.0
2008-03-03 07:15:00,157.07,157.07,157.03,157.06,545100000.0
2008-03-03 07:16:00,157.06,157.07,157.05,157.05,544500000.0
2008-03-03 07:17:00,157.05,157.07,157.04,157.06,224400000.0
2008-03-03 07:18:00,157.06,157.08,157.05,157.08,403700000.0
2008-03-03 07:19:00,157.08,157.08,157.04,157.06,334500000.0
2008-03-03 07:20:00,157.06,157.07,157.05,157.06,308600000.0
2008-03-03 07:21:00,157.06,157.07,157.06,157.06,298800000.0
2008-03-03 07:22:00,157.06,157.07,157.05,157.05,156400000.0
2008-03-03 07:23:00,157.05,157.05,157.04,157.04,351000000.0
2008-03-03 07:24:00,157.04,157.06,157.04,157.06,255000000.0
2008-03-03 07:25:00,157.06,157.07,157.05,157.06,236200000.0
2008-03-03 07:26:00,157.06,157.08,157.05,157.07,444800000.0
2008-03-03 07:27:00,157.07,157.07,157.06,157.06,430600000.0
2008-03-03 07:28:00,157.06,157.06,157.04,157.06,186200000.0
2008-03-03 07:29:00,157.06,157.06,157.05,157.06,135400000.0
2008-03-03 07:30:00,157.06,157.09,157.06,157.09,490400000.0
2008-03-03 07:31:00,157.09,157.11,157.07,157.07,231800000.0
2008-03-03 07:32:00,157.07,157.09,157.06,157.06,266600000.0
2008-03-03 07:33:00,157.06,157.08,157.05,157.06,448400000.0
2008-03-03 07:34:00,157.06,157.06,157.01,157.02,282600000.0
2008-03-03 07:35:00,157.01,157.02,156.98,156.99,505200000.0
2008-03-03 07:36:00,156.99,157.01,156.98,156.99,494200000.0
2008-03-03 07:37:00,156.99,156.99,156.98,156.98,602400000.0
2008-03-03 07:38:00,156.98,157.01,156.97,157.01,503200000.0
2008-03-03 07:39:00,157.01,157.04,157.01,157.02,355600000.0
2008-03-03 07:40:00,157.02,157.03,157.02,157.02,341800000.0
2008-03-03 07:41:00,157.02,157.04,157.02,157.04,268000000.0
2008-03-03 07:42:00,157.04,157.06,157.04,157.06,234000000.0
2008-03-03 07:43:00,157.06,157.1,157.06,157.09,227900000.0
2008-03-03 07:44:00,157.09,157.095,157.08,157.085,215400000.0
2008-03-03 07:45:00,157.08,157.1,157.04,157.06,420200000.0
2008-03-03 07:46:00,157.06,157.06,157.04,157.04,290800000.0
2008-03-03 07:47:00,157.04,157.06,157.03,157.03,328600000.0
2008-03-03 07:48:00,157.03,157.03,157.0,157.01,210800000.0
2008-03-03 07:49:00,157.01,157.01,156.955,156.99,253000000.0
2008-03-03 07:50:00,156.99,156.99,156.94,156.94,300000000.0
2008-03-03 07:51:00,156.94,156.94,156.93,156.94,322200000.0
2008-03-03 07:52:00,156.94,156.96,156.94,156.95,231200000.0
2008-03-03 07:53:00,156.95,156.95,156.91,156.93,171400000.0
2008-03-03 07:54:00,156.93,156.93,156.92,156.93,258200000.0
2008-03-03 07:55:00,156.93,156.93,156.89,156.89,218400000.0
2008-03-03 07:56:00,156.89,156.9,156.84,156.88,205700000.0
2008-03-03 07:57:00,156.89,156.89,156.83,156.845,283864200.0
2008-03-03 07:58:00,156.845,156.87,156.83,156.87,221464207.0
2008-03-03 07:59:00,156.87,156.93,156.86,156.93,285700000.0
2008-03-03 08:00:00,156.93,156.93,156.85,156.85,345500000.0
2008-03-03 08:01:00,156.85,156.86,156.82,156.82,404200000.0
2008-03-03 08:02:00,156.82,156.84,156.8,156.82,242800000.0
2008-03-03 08:03:00,156.82,156.83,156.8,156.8,352400000.0
2008-03-03 08:04:00,156.8,156.82,156.78,156.82,520400000.0
2008-03-03 08:05:00,156.82,156.82,156.76,156.79,417200000.0
2008-03-03 08:06:00,156.79,156.8,156.76,156.77,205400000.0
2008-03-03 08:07:00,156.765,156.8,156.765,156.79,323400000.0
2008-03-03 08:08:00,156.79,156.79,156.76,156.76,394800000.0
2008-03-03 08:09:00,156.76,156.77,156.76,156.76,745800000.0
2008-03-03 08:10:00,156.76,156.77,156.75,156.77,586600000.0
2008-03-03 08:11:00,156.77,156.77,156.74,156.77,679000000.0
2008-03-03 08:12:00,156.77,156.83,156.77,156.83,668800000.0
2008-03-03 08:13:00,156.83,156.86,156.83,156.85,359000000.0
2008-03-03 08:14:00,156.85,156.86,156.82,156.82,657600000.0
2008-03-03 08:15:00,156.81,156.82,156.79,156.8,662000000.0
2008-03-03 08:16:00,156.8,156.82,156.785,156.82,544000000.0
2008-03-03 08:17:00,156.82,156.82,156.79,156.8,451400000.0
2008-03-03 08:18:00,156.8,156.805,156.79,156.8,405000000.0
2008-03-03 08:19:00,156.8,156.81,156.785,156.79,466300000.0
2008-03-03 08:20:00,156.79,156.8,156.77,156.77,704300000.0
2008-03-03 08:21:00,156.77,156.78,156.71,156.71,513500000.0
2008-03-03 08:22:00,156.71,156.72,156.655,156.655,229300000.0
2008-03-03 08:23:00,156.67,156.67,156.59,156.62,316700000.0
2008-03-03 08:24:00,156.62,156.62,156.57,156.58,762600000.0
2008-03-03 08:25:00,156.58,156.65,156.58,156.63,274000000.0
2008-03-03 08:26:00,156.63,156.65,156.6,156.64,274400000.0
2008-03-03 08:27:00,156.64,156.7,156.64,156.67,316600000.0
2008-03-03 08:28:00,156.67,156.67,156.6,156.6,348100000.0
2008-03-03 08:29:00,156.6,156.6,156.57,156.57,628200000.0
2008-03-03 08:30:00,156.57,156.61,156.56,156.6,743600000.0
2008-03-03 08:31:00,156.61,156.63,156.58,156.58,546100000.0
2008-03-03 08:32:00,156.58,156.62,156.57,156.61,393300000.0
2008-03-03 08:33:00,156.61,156.62,156.57,156.585,430100000.0
2008-03-03 08:34:00,156.585,156.59,156.545,156.58,243700000.0
2008-03-03 08:35:00,156.58,156.58,156.54,156.54,823000000.0
2008-03-03 08:36:00,156.54,156.58,156.505,156.505,1052900000.0
2008-03-03 08:37:00,156.505,156.58,156.445,156.45,775100000.0
2008-03-03 08:38:00,156.445,156.48,156.41,156.41,790600000.0
2008-03-03 08:39:00,156.41,156.44,156.37,156.41,724900000.0
2008-03-03 08:40:00,156.41,156.43,156.325,156.325,892600000.0
2008-03-03 08:41:00,156.325,156.4,156.325,156.355,730600000.0
2008-03-03 08:42:00,156.355,156.47,156.355,156.46,1163600000.0
2008-03-03 08:43:00,156.47,156.47,156.39,156.43,1042200000.0
2008-03-03 08:44:00,156.43,156.47,156.39,156.41,885100000.0
2008-03-03 08:45:00,156.42,156.42,156.385,156.4,869700000.0
2008-03-03 08:46:00,156.4,156.42,156.4,156.41,1261400000.0
2008-03-03 08:47:00,156.41,156.45,156.41,156.45,1350600000.0
2008-03-03 08:48:00,156.45,156.5,156.45,156.48,986200000.0
2008-03-03 08:49:00,156.47,156.48,156.43,156.47,1031300002.0
2008-03-03 08:50:00,156.47,156.53,156.46,156.49,1012200000.0
2008-03-03 08:51:00,156.5,156.5,156.47,156.48,1064000000.0
2008-03-03 08:52:00,156.48,156.48,156.45,156.48,989000000.0
2008-03-03 08:53:00,156.48,156.5,156.46,156.47,754100000.0
2008-03-03 08:54:00,156.47,156.48,156.46,156.48,887600000.0
2008-03-03 08:55:00,156.48,156.49,156.34,156.37,1019700000.0
2008-03-03 08:56:00,156.37,156.39,156.36,156.38,746400000.0
2008-03-03 08:57:00,156.375,156.43,156.35,156.35,970900000.0
2008-03-03 08:58:00,156.345,156.435,156.3,156.42,694700000.0
2008-03-03 08:59:00,156.42,156.45,156.36,156.445,807400000.0
2008-03-03 09:00:00,156.43,156.5,156.41,156.48,997900000.0
2008-03-03 09:01:00,156.48,156.49,156.4,156.44,1163600000.0
2008-03-03 09:02:00,156.44,156.5,156.44,156.48,951500000.0
2008-03-03 09:03:00,156.48,156.5,156.45,156.48,881600000.0
2008-03-03 09:04:00,156.47,156.48,156.44,156.45,941800000.0
2008-03-03 09:05:00,156.45,156.52,156.45,156.47,916300000.0
2008-03-03 09:06:00,156.47,156.53,156.45,156.53,1147200000.0
2008-03-03 09:07:00,156.53,156.57,156.52,156.56,1222400000.0
2008-03-03 09:08:00,156.56,156.56,156.53,156.53,953000000.0
2008-03-03 09:09:00,156.54,156.59,156.53,156.59,1045900000.0
2008-03-03 09:10:00,156.59,156.59,156.5,156.54,1306000000.0
2008-03-03 09:11:00,156.54,156.54,156.52,156.53,1105300000.0
2008-03-03 09:12:00,156.53,156.6,156.52,156.57,1349000000.0
2008-03-03 09:13:00,156.57,156.59,156.55,156.56,1046500000.0
2008-03-03 09:14:00,156.55,156.58,156.55,156.55,1293500000.0
2008-03-03 09:15:00,156.55,156.55,156.515,156.515,1001300000.0
2008-03-03 09:16:00,156.515,156.52,156.43,156.435,893100000.0
2008-03-03 09:17:00,156.43,156.43,156.41,156.42,1188400000.0
2008-03-03 09:18:00,156.42,156.425,156.38,156.39,609200000.0
2008-03-03 09:19:00,156.39,156.395,156.37,156.395,1256500000.0
2008-03-03 09:20:00,156.395,156.455,156.39,156.44,936400000.0
2008-03-03 09:21:00,156.44,156.47,156.43,156.47,964000000.0
2008-03-03 09:22:00,156.47,156.48,156.43,156.43,1211700000.0
2008-03-03 09:23:00,156.43,156.455,156.375,156.41,854500000.0
2008-03-03 09:24:00,156.41,156.485,156.39,156.405,782900000.0
2008-03-03 09:25:00,156.41,156.43,156.34,156.34,1247100000.0
2008-03-03 09:26:00,156.34,156.35,156.19,156.22,999300000.0
2008-03-03 09:27:00,156.22,156.25,156.2,156.23,1149400000.0
2008-03-03 09:28:00,156.23,156.26,156.22,156.22,1294000000.0
2008-03-03 09:29:00,156.22,156.24,156.21,156.23,1198300000.0
2008-03-03 09:30:00,156.22,156.285,156.22,156.285,704400000.0
2008-03-03 09:31:00,156.285,156.305,156.285,156.305,619400000.0
2008-03-03 09:32:00,156.305,156.35,156.305,156.34,796100000.0
2008-03-03 09:33:00,156.34,156.38,156.34,156.37,821600000.0
2008-03-03 09:34:00,156.37,156.375,156.36,156.365,557500000.0
2008-03-03 09:35:00,156.365,156.365,156.34,156.35,845199972.0
2008-03-03 09:36:00,156.35,156.35,156.245,156.27,621800000.0
2008-03-03 09:37:00,156.27,156.295,156.255,156.295,440600000.0
2008-03-03 09:38:00,156.295,156.295,156.235,156.27,766400000.0
2008-03-03 09:39:00,156.27,156.335,156.265,156.305,844000000.0
2008-03-03 09:40:00,156.305,156.33,156.235,156.255,834800000.0
2008-03-03 09:41:00,156.255,156.265,156.23,156.255,456000000.0
2008-03-03 09:42:00,156.255,156.275,156.225,156.255,829400000.0
2008-03-03 09:43:00,156.245,156.275,156.225,156.255,1059800000.0
2008-03-03 09:44:00,156.255,156.325,156.245,156.325,1010900000.0
2008-03-03 09:45:00,156.325,156.36,156.32,156.36,623600000.0
2008-03-03 09:46:00,156.36,156.375,156.32,156.335,659700000.0
2008-03-03 09:47:00,156.335,156.37,156.33,156.365,629400000.0
2008-03-03 09:48:00,156.365,156.395,156.365,156.38,442100000.0
2008-03-03 09:49:00,156.38,156.405,156.365,156.375,951100000.0
2008-03-03 09:50:00,156.375,156.395,156.35,156.35,633900000.0
2008-03-03 09:51:00,156.35,156.375,156.33,156.34,790299999.0
2008-03-03 09:52:00,156.34,156.37,156.335,156.335,500200000.0
2008-03-03 09:53:00,156.335,156.345,156.315,156.335,826100000.0
2008-03-03 09:54:00,156.335,156.335,156.26,156.27,832800000.0
2008-03-03 09:55:00,156.27,156.315,156.265,156.305,633000000.0
2008-03-03 09:56:00,156.305,156.33,156.3,156.305,486000000.0
2008-03-03 09:57:00,156.305,156.315,156.255,156.255,679100000.0
2008-03-03 09:58:00,156.255,156.265,156.195,156.205,1144200001.0
2008-03-03 09:59:00,156.205,156.22,156.105,156.115,808400001.0
2008-03-03 10:00:00,156.12,156.12,156.015,156.03,401800000.0
2008-03-03 10:01:00,156.03,156.165,156.03,156.155,487400000.0
2008-03-03 10:02:00,156.155,156.165,156.12,156.12,757800000.0
2008-03-03 10:03:00,156.12,156.165,156.12,156.165,1062200003.0
2008-03-03 10:04:00,156.165,156.195,156.15,156.15,710800000.0
2008-03-03 10:05:00,156.15,156.195,156.15,156.18,579000000.0
2008-03-03 10:06:00,156.18,156.195,156.145,156.16,700100000.0
2008-03-03 10:07:00,156.16,156.175,156.105,156.11,961800002.0
2008-03-03 10:08:00,156.11,156.13,156.005,156.01,580400000.0
2008-03-03 10:09:00,156.01,156.045,155.995,156.01,561300000.0
2008-03-03 10:10:00,156.01,156.035,156.0,156.0,664800000.0
2008-03-03 10:11:00,156.0,156.025,155.975,155.99,655000000.0
2008-03-03 10:12:00,155.99,156.0,155.93,155.945,431100000.0
2008-03-03 10:13:00,155.945,155.995,155.94,155.975,540200000.0
2008-03-03 10:14:00,155.975,155.995,155.955,155.99,586600000.0
2008-03-03 10:15:00,155.99,155.995,155.965,155.975,305000000.0
2008-03-03 10:16:00,155.98,155.985,155.945,155.955,592800000.0
2008-03-03 10:17:00,155.955,155.985,155.955,155.96,461000000.0
2008-03-03 10:18:00,155.96,156.025,155.96,156.02,497400000.0
2008-03-03 10:19:00,156.02,156.035,156.02,156.02,462200000.0
2008-03-03 10:20:00,156.02,156.05,156.02,156.045,420000000.0
2008-03-03 10:21:00,156.045,156.11,156.04,156.09,398800000.0
2008-03-03 10:22:00,156.09,156.16,156.09,156.125,332000000.0
2008-03-03 10:23:00,156.13,156.165,156.13,156.15,530800000.0
2008-03-03 10:24:00,156.15,156.215,156.145,156.205,470800000.0
2008-03-03 10:25:00,156.215,156.225,156.175,156.19,529200000.0
2008-03-03 10:26:00,156.195,156.205,156.18,156.195,767800000.0
2008-03-03 10:27:00,156.195,156.26,156.17,156.235,612800000.0
2008-03-03 10:28:00,156.235,156.275,156.22,156.245,762600000.0
2008-03-03 10:29:00,156.245,156.25,156.175,156.21,993000000.0
2008-03-03 10:30:00,156.21,156.31,156.195,156.295,630800000.0
2008-03-03 10:31:00,156.29,156.295,156.25,156.27,539000000.0
2008-03-03 10:32:00,156.27,156.345,156.25,156.34,569000000.0
2008-03-03 10:33:00,156.35,156.355,156.285,156.295,607200000.0
2008-03-03 10:34:00,156.3,156.305,156.225,156.235,616400000.0
2008-03-03 10:35:00,156.24,156.315,156.235,156.305,684200000.0
2008-03-03 10:36:00,156.305,156.325,156.275,156.315,726000000.0
2008-03-03 10:37:00,156.315,156.315,156.255,156.26,687000000.0
2008-03-03 10:38:00,156.26,156.275,156.25,156.26,559400000.0
2008-03-03 10:39:00,156.26,156.26,156.155,156.155,495300000.0
2008-03-03 10:40:00,156.15,156.15,156.05,156.1,558000000.0
2008-03-03 10:41:00,156.1,156.15,156.1,156.145,702900000.0
2008-03-03 10:42:00,156.145,156.145,156.1,156.12,603600000.0
2008-03-03 10:43:00,156.12,156.13,156.08,156.115,454600000.0
2008-03-03 10:44:00,156.115,156.155,156.08,156.145,626600000.0
2008-03-03 10:45:00,156.145,156.28,156.145,156.27,532000000.0
2008-03-03 10:46:00,156.28,156.325,156.265,156.28,501600000.0
2008-03-03 10:47:00,156.29,156.3,156.255,156.28,300400000.0
2008-03-03 10:48:00,156.28,156.28,156.18,156.19,371600000.0
2008-03-03 10:49:00,156.19,156.22,156.17,156.185,385800000.0
2008-03-03 10:50:00,156.185,156.185,156.09,156.125,443400000.0
2008-03-03 10:51:00,156.125,156.135,156.07,156.085,981600000.0
2008-03-03 10:52:00,156.085,156.15,156.08,156.125,1099600000.0
2008-03-03 10:53:00,156.125,156.18,156.1,156.165,1476799999.0
2008-03-03 10:54:00,156.165,156.205,156.135,156.175,1151400000.0
2008-03-03 10:55:00,156.175,156.295,156.175,156.275,897200000.0
2008-03-03 10:56:00,156.275,156.275,156.23,156.235,951200000.0
2008-03-03 10:57:00,156.235,156.26,156.21,156.26,756800000.0
2008-03-03 10:58:00,156.26,156.29,156.245,156.245,488900000.0
2008-03-03 10:59:00,156.24,156.265,156.23,156.265,767100001.0
2008-03-03 11:00:00,156.265,156.28,156.23,156.23,624600000.0
2008-03-03 11:01:00,156.23,156.265,156.225,156.235,921200001.0
2008-03-03 11:02:00,156.235,156.255,156.2,156.255,937199999.0
2008-03-03 11:03:00,156.255,156.265,156.23,156.23,991399999.0
2008-03-03 11:04:00,156.23,156.23,156.21,156.225,1116600000.0
2008-03-03 11:05:00,156.225,156.26,156.21,156.24,1513600000.0
2008-03-03 11:06:00,156.24,156.25,156.21,156.23,1665000000.0
2008-03-03 11:07:00,156.23,156.24,156.175,156.18,1101400000.0
2008-03-03 11:08:00,156.18,156.2,156.16,156.195,1571200000.0
2008-03-03 11:09:00,156.195,156.205,156.16,156.17,1091600000.0
2008-03-03 11:10:00,156.165,156.185,156.16,156.175,845600000.0
2008-03-03 11:11:00,156.175,156.18,156.155,156.16,878600000.0
2008-03-03 11:12:00,156.16,156.175,156.135,156.165,912000000.0
2008-03-03 11:13:00,156.165,156.185,156.12,156.16,893800000.0
2008-03-03 11:14:00,156.16,156.205,156.15,156.155,997600000.0
2008-03-03 11:15:00,156.155,156.17,156.135,156.155,949000000.0
2008-03-03 11:16:00,156.155,156.165,156.115,156.115,1101400000.0
2008-03-03 11:17:00,156.115,156.115,156.09,156.1,1452400000.0
2008-03-03 11:18:00,156.1,156.1,156.065,156.085,1370200000.0
2008-03-03 11:19:00,156.085,156.095,156.075,156.095,865400000.0
2008-03-03 11:20:00,156.095,156.215,156.075,156.205,816200000.0
2008-03-03 11:21:00,156.215,156.235,156.155,156.165,904800000.0
2008-03-03 11:22:00,156.165,156.18,156.16,156.165,840600000.0
2008-03-03 11:23:00,156.165,156.195,156.155,156.175,1106000000.0
2008-03-03 11:24:00,156.175,156.185,156.09,156.1,826400000.0
2008-03-03 11:25:00,156.1,156.115,156.08,156.1,937800000.0
2008-03-03 11:26:00,156.105,156.155,156.1,156.145,846000000.0
2008-03-03 11:27:00,156.15,156.195,156.14,156.185,831000000.0
2008-03-03 11:28:00,156.175,156.19,156.16,156.19,454600000.0
2008-03-03 11:29:00,156.19,156.215,156.18,156.215,899800000.0
2008-03-03 11:30:00,156.215,156.245,156.195,156.245,844700000.0
2008-03-03 11:31:00,156.245,156.295,156.24,156.295,833600000.0
2008-03-03 11:32:00,156.295,156.32,156.275,156.315,795800000.0
2008-03-03 11:33:00,156.32,156.335,156.3,156.3,767200000.0
2008-03-03 11:34:00,156.295,156.305,156.28,156.3,497400000.0
2008-03-03 11:35:00,156.3,156.34,156.3,156.34,410600000.0
2008-03-03 11:36:00,156.34,156.445,156.335,156.425,795400000.0
2008-03-03 11:37:00,156.425,156.445,156.365,156.375,886000000.0
2008-03-03 11:38:00,156.375,156.4,156.365,156.365,505800000.0
2008-03-03 11:39:00,156.365,156.385,156.36,156.36,515400000.0
2008-03-03 11:40:00,156.36,156.385,156.355,156.36,679200000.0
2008-03-03 11:41:00,156.36,156.375,156.325,156.33,582000000.0
2008-03-03 11:42:00,156.33,156.335,156.3,156.335,733800000.0
2008-03-03 11:43:00,156.335,156.37,156.32,156.36,1018600000.0
2008-03-03 11:44:00,156.36,156.385,156.335,156.375,565000000.0
2008-03-03 11:45:00,156.375,156.445,156.37,156.425,737100000.0
2008-03-03 11:46:00,156.425,156.495,156.42,156.445,556800001.0
2008-03-03 11:47:00,156.445,156.485,156.435,156.435,953200000.0
2008-03-03 11:48:00,156.44,156.475,156.435,156.455,803600000.0
2008-03-03 11:49:00,156.455,156.455,156.41,156.42,490000000.0
2008-03-03 11:50:00,156.42,156.435,156.4,156.4,637400000.0
2008-03-03 11:51:00,156.4,156.415,156.35,156.405,655600000.0
2008-03-03 11:52:00,156.405,156.43,156.4,156.43,1007000000.0
2008-03-03 11:53:00,156.43,156.46,156.425,156.455,1203000000.0
2008-03-03 11:54:00,156.455,156.495,156.45,156.495,871800000.0
2008-03-03 11:55:00,156.48,156.52,156.48,156.505,760200000.0
2008-03-03 11:56:00,156.505,156.505,156.47,156.485,870800000.0
2008-03-03 11:57:00,156.485,156.49,156.47,156.47,816200000.0
2008-03-03 11:58:00,156.47,156.48,156.45,156.465,713400000.0
2008-03-03 11:59:00,156.465,156.515,156.465,156.485,671400000.0
2008-03-03 12:00:00,156.485,156.505,156.445,156.46,1025200000.0
2008-03-03 12:01:00,156.46,156.485,156.445,156.45,525000000.0
2008-03-03 12:02:00,156.45,156.485,156.45,156.46,459000000.0
2008-03-03 12:03:00,156.46,156.46,156.435,156.44,644600000.0
2008-03-03 12:04:00,156.44,156.445,156.43,156.435,667600000.0
2008-03-03 12:05:00,156.435,156.5,156.435,156.5,809600000.0
2008-03-03 12:06:00,156.5,156.59,156.5,156.585,878000000.0
2008-03-03 12:07:00,156.58,156.585,156.535,156.555,1065600000.0
2008-03-03 12:08:00,156.555,156.555,156.52,156.525,718000000.0
2008-03-03 12:09:00,156.525,156.525,156.475,156.49,626400000.0
2008-03-03 12:10:00,156.495,156.5,156.47,156.475,750000000.0
2008-03-03 12:11:00,156.475,156.48,156.42,156.42,598600000.0
2008-03-03 12:12:00,156.42,156.435,156.33,156.33,485200000.0
2008-03-03 12:13:00,156.335,156.355,156.325,156.335,629000000.0
2008-03-03 12:14:00,156.33,156.375,156.325,156.365,480600000.0
2008-03-03 12:15:00,156.355,156.395,156.345,156.385,587000000.0
2008-03-03 12:16:00,156.385,156.425,156.385,156.405,769800000.0
2008-03-03 12:17:00,156.405,156.415,156.37,156.4,874000000.0
2008-03-03 12:18:00,156.4,156.415,156.38,156.385,762600000.0
2008-03-03 12:19:00,156.385,156.395,156.29,156.3,968200000.0
2008-03-03 12:20:00,156.3,156.345,156.28,156.295,702600000.0
2008-03-03 12:21:00,156.295,156.32,156.255,156.26,750400001.0
2008-03-03 12:22:00,156.255,156.265,156.18,156.21,480500000.0
2008-03-03 12:23:00,156.21,156.24,156.21,156.235,335400000.0
2008-03-03 12:24:00,156.235,156.275,156.23,156.26,418800000.0
2008-03-03 12:25:00,156.265,156.265,156.18,156.195,534800000.0
2008-03-03 12:26:00,156.2,156.22,156.185,156.2,637900000.0
2008-03-03 12:27:00,156.2,156.23,156.2,156.22,378000000.0
2008-03-03 12:28:00,156.22,156.235,156.2,156.205,567000000.0
2008-03-03 12:29:00,156.205,156.26,156.195,156.255,677000000.0
2008-03-03 12:30:00,156.255,156.26,156.21,156.21,697200000.0
2008-03-03 12:31:00,156.215,156.235,156.195,156.22,472200000.0
2008-03-03 12:32:00,156.22,156.24,156.215,156.23,427100000.0
2008-03-03 12:33:00,156.23,156.255,156.22,156.255,416400000.0
2008-03-03 12:34:00,156.255,156.275,156.245,156.245,378400000.0
2008-03-03 12:35:00,156.25,156.255,156.22,156.225,500600000.0
2008-03-03 12:36:00,156.225,156.25,156.225,156.25,504600000.0
2008-03-03 12:37:00,156.25,156.365,156.24,156.36,529600000.0
2008-03-03 12:38:00,156.36,156.43,156.27,156.285,503800000.0
2008-03-03 12:39:00,156.28,156.355,156.275,156.325,460400000.0
2008-03-03 12:40:00,156.325,156.33,156.315,156.325,379200000.0
2008-03-03 12:41:00,156.325,156.33,156.27,156.275,379800000.0
2008-03-03 12:42:00,156.26,156.27,156.185,156.27,418600000.0
2008-03-03 12:43:00,156.27,156.29,156.235,156.235,511200000.0
2008-03-03 12:44:00,156.235,156.305,156.235,156.305,673600000.0
2008-03-03 12:45:00,156.305,156.305,156.28,156.28,401600000.0
2008-03-03 12:46:00,156.28,156.285,156.26,156.285,452000000.0
2008-03-03 12:47:00,156.285,156.285,156.26,156.27,553400000.0
2008-03-03 12:48:00,156.27,156.295,156.27,156.275,413800000.0
2008-03-03 12:49:00,156.275,156.285,156.215,156.215,725200000.0
2008-03-03 12:50:00,156.215,156.245,156.2,156.245,1025600000.0
2008-03-03 12:51:00,156.245,156.275,156.225,156.265,581600000.0
2008-03-03 12:52:00,156.26,156.27,156.22,156.225,728800000.0
2008-03-03 12:53:00,156.22,156.22,156.18,156.2,533600000.0
2008-03-03 12:54:00,156.205,156.265,156.2,156.26,793600000.0
2008-03-03 12:55:00,156.25,156.27,156.215,156.235,1046400001.0
2008-03-03 12:56:00,156.22,156.245,156.2,156.215,655200000.0
2008-03-03 12:57:00,156.215,156.215,156.19,156.2,789600000.0
2008-03-03 12:58:00,156.195,156.21,156.195,156.2,991200000.0
2008-03-03 12:59:00,156.2,156.22,156.17,156.195,739200000.0
2008-03-03 13:00:00,156.195,156.215,156.18,156.18,880000000.0
2008-03-03 13:01:00,156.18,156.18,156.125,156.125,836700000.0
2008-03-03 13:02:00,156.125,156.165,156.125,156.145,788900000.0
2008-03-03 13:03:00,156.145,156.165,156.135,156.145,936800000.0
2008-03-03 13:04:00,156.145,156.155,156.135,156.14,914400000.0
2008-03-03 13:05:00,156.145,156.155,156.135,156.145,948800000.0
2008-03-03 13:06:00,156.145,156.165,156.11,156.13,1060000000.0
2008-03-03 13:07:00,156.13,156.135,156.115,156.12,632800000.0
2008-03-03 13:08:00,156.12,156.22,156.115,156.22,984800000.0
2008-03-03 13:09:00,156.22,156.235,156.19,156.215,911200000.0
2008-03-03 13:10:00,156.215,156.245,156.195,156.24,826400000.0
2008-03-03 13:11:00,156.24,156.245,156.215,156.245,662400000.0
2008-03-03 13:12:00,156.24,156.345,156.225,156.33,686400000.0
2008-03-03 13:13:00,156.325,156.33,156.21,156.23,686400000.0
2008-03-03 13:14:00,156.23,156.245,156.2,156.2,628000000.0
2008-03-03 13:15:00,156.2,156.22,156.175,156.195,766400000.0
2008-03-03 13:16:00,156.195,156.215,156.185,156.205,717600000.0
2008-03-03 13:17:00,156.215,156.215,156.17,156.175,968800000.0
2008-03-03 13:18:00,156.18,156.185,156.17,156.175,608000000.0
2008-03-03 13:19:00,156.175,156.195,156.11,156.13,638399999.0
2008-03-03 13:20:00,156.135,156.16,156.125,156.155,477600000.0
2008-03-03 13:21:00,156.155,156.155,156.04,156.04,1300800001.0
2008-03-03 13:22:00,156.04,156.185,156.04,156.125,632600000.0
2008-03-03 13:23:00,156.13,156.185,156.13,156.16,981600001.0
2008-03-03 13:24:00,156.16,156.165,156.135,156.15,1292800000.0
2008-03-03 13:25:00,156.15,156.245,156.15,156.23,783200001.0
2008-03-03 13:26:00,156.235,156.295,156.225,156.225,727400000.0
2008-03-03 13:27:00,156.225,156.245,156.195,156.225,536400000.0
2008-03-03 13:28:00,156.225,156.255,156.225,156.245,842400000.0
2008-03-03 13:29:00,156.245,156.255,156.225,156.255,653200000.0
2008-03-03 13:30:00,156.255,156.255,156.225,156.245,809400000.0
2008-03-03 13:31:00,156.245,156.245,156.22,156.225,926400000.0
2008-03-03 13:32:00,156.225,156.24,156.22,156.23,483200000.0
2008-03-03 13:33:00,156.23,156.24,156.185,156.2,561600000.0
2008-03-03 13:34:00,156.2,156.2,156.165,156.185,493600000.0
2008-03-03 13:35:00,156.185,156.195,156.15,156.16,553600000.0
2008-03-03 13:36:00,156.16,156.18,156.105,156.14,560800000.0
2008-03-03 13:37:00,156.14,156.145,156.125,156.13,488800000.0
2008-03-03 13:38:00,156.13,156.165,156.13,156.155,536000000.0
2008-03-03 13:39:00,156.155,156.155,156.015,156.06,809200000.0
2008-03-03 13:40:00,156.055,156.07,156.05,156.065,978400000.0
2008-03-03 13:41:00,156.06,156.145,156.045,156.1,648000000.0
2008-03-03 13:42:00,156.1,156.18,156.095,156.17,826400000.0
2008-03-03 13:43:00,156.175,156.19,156.16,156.18,511900000.0
2008-03-03 13:44:00,156.18,156.195,156.175,156.19,566400000.0
2008-03-03 13:45:00,156.19,156.22,156.19,156.205,623200000.0
2008-03-03 13:46:00,156.205,156.265,156.185,156.26,782400000.0
2008-03-03 13:47:00,156.275,156.32,156.265,156.32,983599999.0
2008-03-03 13:48:00,156.32,156.35,156.3,156.325,464600000.0
2008-03-03 13:49:00,156.325,156.33,156.235,156.27,550500000.0
2008-03-03 13:50:00,156.27,156.31,156.23,156.305,485600000.0
2008-03-03 13:51:00,156.305,156.305,156.235,156.24,600400000.0
2008-03-03 13:52:00,156.24,156.255,156.23,156.24,428800000.0
2008-03-03 13:53:00,156.24,156.26,156.235,156.255,506400000.0
2008-03-03 13:54:00,156.255,156.255,156.225,156.225,620800000.0
2008-03-03 13:55:00,156.225,156.225,156.2,156.21,598700000.0
2008-03-03 13:56:00,156.21,156.26,156.21,156.245,691200000.0
2008-03-03 13:57:00,156.245,156.3,156.24,156.295,742400000.0
2008-03-03 13:58:00,156.295,156.31,156.28,156.3,698400000.0
2008-03-03 13:59:00,156.3,156.34,156.3,156.335,597600000.0
2008-03-03 14:00:00,156.335,156.435,156.335,156.4,649600000.0
2008-03-03 14:01:00,156.4,156.445,156.395,156.44,490700000.0
2008-03-03 14:02:00,156.44,156.44,156.4,156.405,505700000.0
2008-03-03 14:03:00,156.405,156.415,156.39,156.41,464000000.0
2008-03-03 14:04:00,156.41,156.41,156.38,156.385,524800000.0
2008-03-03 14:05:00,156.385,156.385,156.29,156.33,460000000.0
2008-03-03 14:06:00,156.33,156.345,156.3,156.32,516000000.0
2008-03-03 14:07:00,156.32,156.355,156.305,156.355,794400000.0
2008-03-03 14:08:00,156.355,156.405,156.335,156.4,805600000.0
2008-03-03 14:09:00,156.4,156.415,156.375,156.39,636000000.0
2008-03-03 14:10:00,156.39,156.415,156.385,156.41,808800000.0
2008-03-03 14:11:00,156.41,156.41,156.365,156.37,622400000.0
2008-03-03 14:12:00,156.37,156.375,156.345,156.35,426200000.0
2008-03-03 14:13:00,156.35,156.37,156.335,156.36,541300000.0
2008-03-03 14:14:00,156.36,156.365,156.345,156.355,416800000.0
2008-03-03 14:15:00,156.355,156.36,156.33,156.33,698400000.0
2008-03-03 14:16:00,156.33,156.34,156.32,156.32,592000000.0
2008-03-03 14:17:00,156.32,156.325,156.31,156.31,520800000.0
2008-03-03 14:18:00,156.31,156.335,156.3,156.33,695200000.0
2008-03-03 14:19:00,156.33,156.34,156.3,156.315,536800000.0
2008-03-03 14:20:00,156.32,156.32,156.31,156.31,448700000.0
2008-03-03 14:21:00,156.31,156.375,156.31,156.36,568500000.0
2008-03-03 14:22:00,156.36,156.37,156.35,156.365,519000000.0
2008-03-03 14:23:00,156.365,156.39,156.35,156.38,1213400000.0
2008-03-03 14:24:00,156.38,156.44,156.38,156.425,570600000.0
2008-03-03 14:25:00,156.425,156.44,156.39,156.39,548000000.0
2008-03-03 14:26:00,156.39,156.425,156.385,156.4,779200000.0
2008-03-03 14:27:00,156.4,156.415,156.4,156.415,677600000.0
2008-03-03 14:28:00,156.415,156.435,156.415,156.43,545600000.0
2008-03-03 14:29:00,156.43,156.46,156.42,156.455,675200000.0
2008-03-03 14:30:00,156.455,156.465,156.41,156.41,679200000.0
2008-03-03 14:31:00,156.41,156.415,156.39,156.395,613600000.0
2008-03-03 14:32:00,156.395,156.405,156.38,156.405,868800000.0
2008-03-03 14:33:00,156.405,156.485,156.405,156.485,863700000.0
2008-03-03 14:34:00,156.485,156.49,156.465,156.485,971200000.0
2008-03-03 14:35:00,156.485,156.485,156.425,156.44,729600000.0
2008-03-03 14:36:00,156.44,156.445,156.4,156.405,456800000.0
2008-03-03 14:37:00,156.405,156.41,156.38,156.405,445600000.0
2008-03-03 14:38:00,156.405,156.405,156.37,156.375,424800000.0
2008-03-03 14:39:00,156.375,156.4,156.37,156.4,448800000.0
2008-03-03 14:40:00,156.4,156.44,156.385,156.435,476000000.0
2008-03-03 14:41:00,156.435,156.44,156.395,156.395,624000000.0
2008-03-03 14:42:00,156.39,156.435,156.39,156.43,476000000.0
2008-03-03 14:43:00,156.43,156.43,156.41,156.41,410400000.0
2008-03-03 14:44:00,156.41,156.475,156.41,156.475,612000000.0
2008-03-03 14:45:00,156.475,156.485,156.46,156.48,823200000.0
2008-03-03 14:46:00,156.48,156.5,156.465,156.5,790400000.0
2008-03-03 14:47:00,156.5,156.52,156.49,156.49,372800000.0
2008-03-03 14:48:00,156.49,156.53,156.49,156.52,562400000.0
2008-03-03 14:49:00,156.525,156.535,156.52,156.525,622000000.0
2008-03-03 14:50:00,156.525,156.545,156.475,156.515,857500000.0
2008-03-03 14:51:00,156.515,156.535,156.515,156.53,1040800000.0
2008-03-03 14:52:00,156.53,156.575,156.53,156.57,1133600000.0
2008-03-03 14:53:00,156.575,156.575,156.53,156.54,714400000.0
2008-03-03 14:54:00,156.54,156.555,156.53,156.545,628000000.0
2008-03-03 14:55:00,156.545,156.575,156.54,156.565,792800000.0
2008-03-03 14:56:00,156.565,156.595,156.565,156.59,729599999.0
2008-03-03 14:57:00,156.595,156.725,156.58,156.67,640800000.0
2008-03-03 14:58:00,156.67,156.675,156.645,156.66,655200000.0
2008-03-03 14:59:00,156.66,156.715,156.66,156.705,639600000.0
2008-03-03 15:00:00,156.71,156.785,156.695,156.785,699600000.0
2008-03-03 15:01:00,156.785,156.815,156.775,156.79,879200000.0
2008-03-03 15:02:00,156.79,156.795,156.72,156.72,733600000.0
2008-03-03 15:03:00,156.72,156.74,156.71,156.725,744800000.0
2008-03-03 15:04:00,156.72,156.78,156.715,156.75,468400000.0
2008-03-03 15:05:00,156.75,156.78,156.74,156.755,490500000.0
2008-03-03 15:06:00,156.755,156.84,156.75,156.815,469600000.0
2008-03-03 15:07:00,156.81,156.82,156.725,156.75,611999999.0
2008-03-03 15:08:00,156.74,156.76,156.74,156.745,508800000.0
2008-03-03 15:09:00,156.745,156.75,156.68,156.735,754400000.0
2008-03-03 15:10:00,156.735,156.775,156.715,156.775,724800000.0
2008-03-03 15:11:00,156.775,156.785,156.74,156.765,916200000.0
2008-03-03 15:12:00,156.765,156.835,156.765,156.8,946500000.0
2008-03-03 15:13:00,156.8,156.86,156.785,156.855,1112400000.0
2008-03-03 15:14:00,156.855,156.865,156.78,156.785,928800000.0
2008-03-03 15:15:00,156.78,156.795,156.73,156.74,837400000.0
2008-03-03 15:16:00,156.74,156.74,156.685,156.71,630400000.0
2008-03-03 15:17:00,156.71,156.74,156.65,156.71,498000000.0
2008-03-03 15:18:00,156.71,156.82,156.71,156.805,542400000.0
2008-03-03 15:19:00,156.81,156.825,156.775,156.785,584000000.0
2008-03-03 15:20:00,156.785,156.82,156.76,156.79,608000000.0
2008-03-03 15:21:00,156.79,156.82,156.785,156.805,406400000.0
2008-03-03 15:22:00,156.805,156.855,156.79,156.845,686400000.0
2008-03-03 15:23:00,156.845,156.845,156.805,156.83,665600000.0
2008-03-03 15:24:00,156.83,156.855,156.805,156.845,693600000.0
2008-03-03 15:25:00,156.845,156.86,156.82,156.86,606400000.0
2008-03-03 15:26:00,156.865,156.87,156.84,156.85,356000000.0
2008-03-03 15:27:00,156.85,156.86,156.82,156.86,324000000.0
2008-03-03 15:28:00,156.86,156.86,156.8,156.8,916000000.0
2008-03-03 15:29:00,156.805,156.83,156.8,156.815,703400000.0
2008-03-03 15:30:00,156.815,156.82,156.71,156.76,448000000.0
2008-03-03 15:31:00,156.76,156.82,156.725,156.82,504800000.0
2008-03-03 15:32:00,156.815,156.83,156.775,156.8,347200000.0
2008-03-03 15:33:00,156.8,156.82,156.765,156.775,365600000.0
2008-03-03 15:34:00,156.78,156.79,156.76,156.78,343600000.0
2008-03-03 15:35:00,156.78,156.79,156.75,156.78,502800000.0
2008-03-03 15:36:00,156.78,156.78,156.735,156.735,467200000.0
2008-03-03 15:37:00,156.735,156.775,156.72,156.77,531200000.0
2008-03-03 15:38:00,156.775,156.79,156.77,156.78,627200000.0
2008-03-03 15:39:00,156.78,156.79,156.755,156.77,460000000.0
2008-03-03 15:40:00,156.77,156.805,156.745,156.75,439200000.0
2008-03-03 15:41:00,156.75,156.815,156.745,156.815,603200000.0
2008-03-03 15:42:00,156.815,156.815,156.725,156.73,720000000.0
2008-03-03 15:43:00,156.735,156.74,156.705,156.73,537600000.0
2008-03-03 15:44:00,156.73,156.735,156.715,156.715,713600000.0
2008-03-03 15:45:00,156.715,156.725,156.69,156.705,710600000.0
2008-03-03 15:46:00,156.705,156.725,156.705,156.72,500800000.0
2008-03-03 15:47:00,156.72,156.795,156.715,156.785,748000000.0
2008-03-03 15:48:00,156.785,156.8,156.77,156.8,539200000.0
2008-03-03 15:49:00,156.8,156.82,156.765,156.785,912800000.0
2008-03-03 15:50:00,156.785,156.795,156.765,156.765,853600000.0
2008-03-03 15:51:00,156.77,156.77,156.75,156.755,664800000.0
2008-03-03 15:52:00,156.755,156.835,156.74,156.815,869500000.0
2008-03-03 15:53:00,156.815,156.825,156.785,156.805,850400000.0
2008-03-03 15:54:00,156.805,156.825,156.78,156.785,685600000.0
2008-03-03 15:55:00,156.785,156.785,156.725,156.725,875200000.0
2008-03-03 15:56:00,156.735,156.76,156.73,156.75,841300000.0
2008-03-03 15:57:00,156.75,156.785,156.75,156.77,721600000.0
2008-03-03 15:58:00,156.77,156.805,156.76,156.795,807200000.0
2008-03-03 15:59:00,156.795,156.845,156.795,156.83,717600000.0
2008-03-03 16:00:00,156.83,156.845,156.81,156.83,703200000.0
2008-03-03 16:01:00,156.835,156.865,156.83,156.855,713700000.0
2008-03-03 16:02:00,156.855,156.93,156.825,156.9,712000000.0
2008-03-03 16:03:00,156.9,156.96,156.885,156.925,676000000.0
2008-03-03 16:04:00,156.92,156.945,156.875,156.885,828800000.0
2008-03-03 16:05:00,156.885,156.915,156.875,156.89,784900000.0
2008-03-03 16:06:00,156.895,156.92,156.89,156.89,560000000.0
2008-03-03 16:07:00,156.89,156.925,156.885,156.915,666400000.0
2008-03-03 16:08:00,156.915,156.965,156.915,156.945,790400000.0
2008-03-03 16:09:00,156.945,156.945,156.895,156.9,684000000.0
2008-03-03 16:10:00,156.9,156.925,156.895,156.915,853600000.0
2008-03-03 16:11:00,156.915,156.955,156.915,156.915,800000000.0
2008-03-03 16:12:00,156.915,156.94,156.905,156.91,806400000.0
2008-03-03 16:13:00,156.91,156.935,156.91,156.935,542400000.0
2008-03-03 16:14:00,156.935,156.965,156.93,156.965,813600000.0
2008-03-03 16:15:00,156.965,156.97,156.925,156.93,844100000.0
2008-03-03 16:16:00,156.935,156.945,156.93,156.945,459200000.0
2008-03-03 16:17:00,156.945,156.98,156.94,156.97,445900000.0
2008-03-03 16:18:00,156.975,157.01,156.97,157.01,411200000.0
2008-03-03 16:19:00,157.015,157.045,156.955,156.975,667200000.0
2008-03-03 16:20:00,156.975,156.99,156.96,156.97,643200000.0
2008-03-03 16:21:00,156.97,156.975,156.945,156.955,818400000.0
2008-03-03 16:22:00,156.955,156.96,156.935,156.94,610400000.0
2008-03-03 16:23:00,156.94,156.955,156.935,156.935,508000000.0
2008-03-03 16:24:00,156.935,156.985,156.93,156.955,701100000.0
2008-03-03 16:25:00,156.955,157.045,156.945,157.0,760500000.0
2008-03-03 16:26:00,157.0,157.035,157.0,157.015,913400000.0
2008-03-03 16:27:00,157.015,157.015,156.955,156.955,865600000.0
2008-03-03 16:28:00,156.955,156.965,156.88,156.94,659200000.0
2008-03-03 16:29:00,156.94,156.96,156.92,156.935,594200000.0
2008-03-03 16:30:00,156.935,156.99,156.93,156.94,728200000.0
2008-03-03 16:31:00,156.935,156.965,156.885,156.885,757200000.0
2008-03-03 16:32:00,156.885,156.915,156.845,156.89,672900000.0
2008-03-03 16:33:00,156.905,157.005,156.895,156.95,730800000.0
2008-03-03 16:34:00,156.945,156.945,156.905,156.915,686400000.0
2008-03-03 16:35:00,156.915,156.955,156.875,156.94,676000000.0
2008-03-03 16:36:00,156.94,157.045,156.935,156.975,728700000.0
2008-03-03 16:37:00,156.985,157.005,156.955,156.985,945600000.0
2008-03-03 16:38:00,156.985,157.005,156.965,156.995,680600000.0
2008-03-03 16:39:00,156.99,157.015,156.975,156.995,954000000.0
2008-03-03 16:40:00,156.995,157.005,156.955,156.975,944000000.0
2008-03-03 16:41:00,156.975,156.985,156.905,156.93,778400000.0
2008-03-03 16:42:00,156.925,156.955,156.88,156.945,887200000.0
2008-03-03 16:43:00,156.945,156.955,156.855,156.86,823700000.0
2008-03-03 16:44:00,156.86,156.895,156.855,156.865,677200000.0
2008-03-03 16:45:00,156.865,156.925,156.825,156.925,834300000.0
2008-03-03 16:46:00,156.925,156.935,156.875,156.895,818400000.0
2008-03-03 16:47:00,156.895,156.91,156.865,156.89,529600000.0
2008-03-03 16:48:00,156.89,156.895,156.865,156.89,604000000.0
2008-03-03 16:49:00,156.9,157.015,156.89,157.005,708000000.0
2008-03-03 16:50:00,156.995,157.085,156.995,157.03,857600000.0
2008-03-03 16:51:00,157.035,157.055,156.995,157.0,660800000.0
2008-03-03 16:52:00,156.995,157.01,156.96,157.01,818200000.0
2008-03-03 16:53:00,157.01,157.065,157.0,157.025,844800000.0
2008-03-03 16:54:00,157.02,157.03,157.0,157.0,771200000.0
2008-03-03 16:55:00,157.0,157.0,156.975,156.975,936800000.0
2008-03-03 16:56:00,156.98,157.015,156.975,157.015,902400000.0
2008-03-03 16:57:00,157.015,157.055,157.015,157.025,807200000.0
2008-03-03 16:58:00,157.025,157.035,156.995,157.035,900800000.0
2008-03-03 16:59:00,157.035,157.095,157.035,157.065,804000000.0
2008-03-03 17:00:00,157.065,157.185,157.0,157.11,565600000.0
2008-03-03 17:01:00,157.105,157.345,157.09,157.315,604500000.0
2008-03-03 17:02:00,157.315,157.46,157.3,157.435,620700000.0
2008-03-03 17:03:00,157.435,157.49,157.395,157.4,651000000.0
2008-03-03 17:04:00,157.4,157.425,157.35,157.355,717000000.0
2008-03-03 17:05:00,157.355,157.45,157.355,157.43,708000000.0
2008-03-03 17:06:00,157.43,157.465,157.4,157.435,622200000.0
2008-03-03 17:07:00,157.435,157.555,157.43,157.48,520600000.0
2008-03-03 17:08:00,157.49,157.505,157.44,157.47,764000000.0
2008-03-03 17:09:00,157.47,157.505,157.445,157.45,779300000.0
2008-03-03 17:10:00,157.45,157.495,157.44,157.455,706600000.0
2008-03-03 17:11:00,157.465,157.465,157.3,157.33,676499998.0
2008-03-03 17:12:00,157.325,157.405,157.3,157.4,685800000.0
2008-03-03 17:13:00,157.4,157.525,157.315,157.525,751700000.0
2008-03-03 17:14:00,157.525,157.595,157.475,157.595,861350000.0
2008-03-03 17:15:00,157.585,157.595,157.49,157.495,925200000.0
2008-03-03 17:16:00,157.495,157.535,157.48,157.485,720000000.0
2008-03-03 17:17:00,157.495,157.615,157.495,157.605,724800000.0
2008-03-03 17:18:00,157.605,157.72,157.57,157.72,587000000.0
2008-03-03 17:19:00,157.715,157.735,157.68,157.68,427800000.0
2008-03-03 17:20:00,157.68,157.735,157.635,157.66,656200000.0
2008-03-03 17:21:00,157.66,157.675,157.58,157.59,453600000.0
2008-03-03 17:22:00,157.6,157.61,157.47,157.51,628400000.0
2008-03-03 17:23:00,157.51,157.55,157.49,157.495,585200000.0
2008-03-03 17:24:00,157.495,157.545,157.49,157.535,492800000.0
2008-03-03 17:25:00,157.535,157.585,157.505,157.535,673400000.0
2008-03-03 17:26:00,157.525,157.575,157.52,157.53,572200000.0
2008-03-03 17:27:00,157.53,157.54,157.49,157.51,523800000.0
2008-03-03 17:28:00,157.51,157.56,157.495,157.505,841000000.0
2008-03-03 17:29:00,157.495,157.505,157.44,157.455,985200000.0
2008-03-03 17:30:00,157.455,157.455,157.375,157.41,917400000.0
2008-03-03 17:31:00,157.41,157.42,157.36,157.365,481300000.0
2008-03-03 17:32:00,157.365,157.375,157.34,157.35,559500000.0
2008-03-03 17:33:00,157.35,157.365,157.285,157.365,670700000.0
2008-03-03 17:34:00,157.365,157.365,157.24,157.26,682800000.0
2008-03-03 17:35:00,157.26,157.32,157.255,157.315,576500000.0
2008-03-03 17:36:00,157.315,157.345,157.29,157.33,609700000.0
2008-03-03 17:37:00,157.325,157.335,157.3,157.325,708000000.0
2008-03-03 17:38:00,157.325,157.375,157.315,157.32,670000000.0
2008-03-03 17:39:00,157.32,157.345,157.295,157.31,788300000.0
2008-03-03 17:40:00,157.305,157.325,157.29,157.295,716500000.0
2008-03-03 17:41:00,157.295,157.31,157.25,157.25,690100000.0
2008-03-03 17:42:00,157.25,157.305,157.25,157.305,778000000.0
2008-03-03 17:43:00,157.305,157.335,157.27,157.325,748900000.0
2008-03-03 17:44:00,157.33,157.345,157.25,157.25,837900000.0
2008-03-03 17:45:00,157.25,157.275,157.215,157.225,889400000.0
2008-03-03 17:46:00,157.225,157.235,157.185,157.185,618400000.0
2008-03-03 17:47:00,157.185,157.215,157.16,157.2,563900000.0
2008-03-03 17:48:00,157.2,157.2,157.16,157.17,524200000.0
2008-03-03 17:49:00,157.17,157.205,157.165,157.185,388600000.0
2008-03-03 17:50:00,157.185,157.225,157.18,157.215,399200000.0
2008-03-03 17:51:00,157.215,157.23,157.165,157.165,586200000.0
2008-03-03 17:52:00,157.17,157.2,157.16,157.175,442900000.0
2008-03-03 17:53:00,157.18,157.2,157.145,157.2,395800000.0
2008-03-03 17:54:00,157.2,157.245,157.2,157.24,504500000.0
2008-03-03 17:55:00,157.245,157.285,157.215,157.285,690800000.0
2008-03-03 17:56:00,157.285,157.285,157.18,157.185,1081200000.0
2008-03-03 17:57:00,157.185,157.195,157.11,157.11,939900000.0
2008-03-03 17:58:00,157.11,157.16,157.11,157.145,933400000.0
2008-03-03 17:59:00,157.145,157.165,157.08,157.145,1059000000.0
2008-03-03 18:00:00,157.14,157.155,157.115,157.115,1128300000.0
2008-03-03 18:01:00,157.105,157.105,157.005,157.06,944400000.0
2008-03-03 18:02:00,157.06,157.08,157.04,157.075,621600000.0
2008-03-03 18:03:00,157.075,157.085,157.01,157.03,665400000.0
2008-03-03 18:04:00,157.03,157.065,157.015,157.025,645600000.0
2008-03-03 18:05:00,157.025,157.075,156.99,157.05,589800000.0
2008-03-03 18:06:00,157.055,157.06,157.025,157.05,564200000.0
2008-03-03 18:07:00,157.055,157.075,157.015,157.075,745500000.0
2008-03-03 18:08:00,157.075,157.085,157.045,157.055,797400000.0
2008-03-03 18:09:00,157.055,157.055,157.02,157.035,759600000.0
2008-03-03 18:10:00,157.035,157.035,156.985,156.985,772500000.0
2008-03-03 18:11:00,156.98,157.08,156.975,157.05,830400000.0
2008-03-03 18:12:00,157.055,157.065,156.965,156.965,898500000.0
2008-03-03 18:13:00,156.96,156.995,156.905,156.97,315400000.0
2008-03-03 18:14:00,156.97,156.995,156.95,156.985,702500000.0
2008-03-03 18:15:00,156.985,157.025,156.97,157.015,675500000.0
2008-03-03 18:16:00,157.015,157.045,157.0,157.035,591000000.0
2008-03-03 18:17:00,157.035,157.115,157.035,157.105,826000000.0
2008-03-03 18:18:00,157.105,157.13,157.085,157.085,586600000.0
2008-03-03 18:19:00,157.085,157.085,157.04,157.055,1076900000.0
2008-03-03 18:20:00,157.055,157.075,157.045,157.06,647700000.0
2008-03-03 18:21:00,157.06,157.09,157.01,157.09,462100000.0
2008-03-03 18:22:00,157.09,157.135,157.07,157.135,396200000.0
2008-03-03 18:23:00,157.13,157.18,157.105,157.17,587600000.0
2008-03-03 18:24:00,157.175,157.19,157.14,157.19,712500000.0
2008-03-03 18:25:00,157.185,157.26,157.165,157.25,509600000.0
2008-03-03 18:26:00,157.25,157.25,157.18,157.245,443200000.0
2008-03-03 18:27:00,157.24,157.255,157.2,157.22,551100000.0
2008-03-03 18:28:00,157.22,157.225,157.145,157.155,445500000.0
2008-03-03 18:29:00,157.15,157.16,157.075,157.09,476100000.0
2008-03-03 18:30:00,157.09,157.12,157.09,157.12,460600000.0
2008-03-03 18:31:00,157.12,157.15,157.1,157.15,505900000.0
2008-03-03 18:32:00,157.15,157.215,157.09,157.215,468400000.0
2008-03-03 18:33:00,157.21,157.255,157.18,157.19,587700000.0
2008-03-03 18:34:00,157.19,157.23,157.165,157.175,732700000.0
2008-03-03 18:35:00,157.175,157.265,157.175,157.235,778900000.0
2008-03-03 18:36:00,157.245,157.25,157.19,157.195,716300000.0
2008-03-03 18:37:00,157.195,157.235,157.175,157.175,566300000.0
2008-03-03 18:38:00,157.175,157.225,157.165,157.22,646700000.0
2008-03-03 18:39:00,157.22,157.23,157.2,157.23,695500000.0
2008-03-03 18:40:00,157.23,157.23,157.195,157.195,753300000.0
2008-03-03 18:41:00,157.195,157.195,157.165,157.19,549100000.0
2008-03-03 18:42:00,157.19,157.21,157.18,157.195,534200000.0
2008-03-03 18:43:00,157.195,157.2,157.12,157.15,477000000.0
2008-03-03 18:44:00,157.145,157.18,157.13,157.175,713600000.0
2008-03-03 18:45:00,157.175,157.175,157.12,157.13,606300000.0
2008-03-03 18:46:00,157.13,157.195,157.12,157.18,686100000.0
2008-03-03 18:47:00,157.18,157.215,157.18,157.195,781300000.0
2008-03-03 18:48:00,157.195,157.195,157.16,157.175,859000000.0
2008-03-03 18:49:00,157.175,157.225,157.16,157.225,557200000.0
2008-03-03 18:50:00,157.225,157.225,157.165,157.17,917000000.0
2008-03-03 18:51:00,157.17,157.185,157.16,157.185,412500000.0
2008-03-03 18:52:00,157.19,157.245,157.16,157.245,755100000.0
2008-03-03 18:53:00,157.245,157.265,157.235,157.26,609400000.0
2008-03-03 18:54:00,157.26,157.34,157.26,157.325,679000000.0
2008-03-03 18:55:00,157.325,157.335,157.305,157.31,595600000.0
2008-03-03 18:56:00,157.31,157.365,157.305,157.315,775800000.0
2008-03-03 18:57:00,157.315,157.385,157.315,157.38,564700000.0
2008-03-03 18:58:00,157.38,157.41,157.36,157.405,361500000.0
2008-03-03 18:59:00,157.4,157.405,157.34,157.36,527200000.0
2008-03-03 19:00:00,157.36,157.38,157.34,157.34,246500000.0
2008-03-03 19:01:00,157.34,157.345,157.26,157.275,316200000.0
2008-03-03 19:02:00,157.28,157.28,157.225,157.255,485800000.0
2008-03-03 19:03:00,157.255,157.255,157.225,157.24,401500000.0
2008-03-03 19:04:00,157.24,157.24,157.18,157.18,459200000.0
2008-03-03 19:05:00,157.18,157.205,157.135,157.2,356700000.0
2008-03-03 19:06:00,157.2,157.2,157.165,157.165,281100000.0
2008-03-03 19:07:00,157.17,157.17,157.12,157.135,309600000.0
2008-03-03 19:08:00,157.135,157.14,157.11,157.11,573700000.0
2008-03-03 19:09:00,157.11,157.15,157.095,157.15,524600000.0
2008-03-03 19:10:00,157.15,157.165,157.11,157.12,410100000.0
2008-03-03 19:11:00,157.12,157.13,157.11,157.13,257600000.0
2008-03-03 19:12:00,157.135,157.135,157.12,157.125,435200000.0
2008-03-03 19:13:00,157.125,157.145,157.115,157.14,360900000.0
2008-03-03 19:14:00,157.135,157.14,157.12,157.12,346000000.0
2008-03-03 19:15:00,157.115,157.115,157.095,157.095,538000000.0
2008-03-03 19:16:00,157.095,157.14,157.095,157.13,360000000.0
2008-03-03 19:17:00,157.13,157.16,157.115,157.115,419800000.0
2008-03-03 19:18:00,157.12,157.15,157.115,157.145,273300000.0
2008-03-03 19:19:00,157.15,157.16,157.12,157.13,1078600000.0
2008-03-03 19:20:00,157.13,157.16,157.115,157.115,537000000.0
2008-03-03 19:21:00,157.115,157.13,157.1,157.1,349200000.0
2008-03-03 19:22:00,157.1,157.125,157.1,157.115,274700000.0
2008-03-03 19:23:00,157.115,157.145,157.095,157.115,771100000.0
2008-03-03 19:24:00,157.115,157.215,157.115,157.21,412100000.0
2008-03-03 19:25:00,157.21,157.245,157.19,157.2,511200000.0
2008-03-03 19:26:00,157.2,157.2,157.16,157.16,687900000.0
2008-03-03 19:27:00,157.16,157.205,157.15,157.18,563900000.0
2008-03-03 19:28:00,157.18,157.2,157.15,157.185,482000000.0
2008-03-03 19:29:00,157.185,157.195,157.13,157.13,557000000.0
2008-03-03 19:30:00,157.13,157.175,157.115,157.165,739500000.0
2008-03-03 19:31:00,157.165,157.215,157.155,157.205,722300000.0
2008-03-03 19:32:00,157.205,157.235,157.18,157.235,689800000.0
2008-03-03 19:33:00,157.235,157.245,157.205,157.225,862300000.0
2008-03-03 19:34:00,157.225,157.245,157.165,157.185,671300000.0
2008-03-03 19:35:00,157.185,157.185,157.105,157.115,470500000.0
2008-03-03 19:36:00,157.115,157.13,157.095,157.125,580900000.0
2008-03-03 19:37:00,157.125,157.14,157.125,157.13,414000000.0
2008-03-03 19:38:00,157.13,157.14,157.115,157.14,365400000.0
2008-03-03 19:39:00,157.14,157.14,157.13,157.135,384600000.0
2008-03-03 19:40:00,157.135,157.175,157.135,157.155,287200000.0
2008-03-03 19:41:00,157.155,157.18,157.135,157.145,557000000.0
2008-03-03 19:42:00,157.145,157.145,157.125,157.14,353200000.0
2008-03-03 19:43:00,157.14,157.14,157.115,157.135,611900000.0
2008-03-03 19:44:00,157.135,157.15,157.125,157.135,668000000.0
2008-03-03 19:45:00,157.135,157.145,157.1,157.105,343000000.0
2008-03-03 19:46:00,157.105,157.12,157.095,157.12,295800000.0
2008-03-03 19:47:00,157.12,157.125,157.1,157.115,628300000.0
2008-03-03 19:48:00,157.115,157.13,157.1,157.105,726100000.0
2008-03-03 19:49:00,157.105,157.115,157.085,157.115,398100000.0
2008-03-03 19:50:00,157.115,157.12,157.095,157.1,561000000.0
2008-03-03 19:51:00,157.1,157.12,157.085,157.11,413300000.0
2008-03-03 19:52:00,157.11,157.135,157.09,157.13,490200000.0
2008-03-03 19:53:00,157.13,157.145,157.085,157.095,656300000.0
2008-03-03 19:54:00,157.095,157.095,157.07,157.08,296000000.0
2008-03-03 19:55:00,157.08,157.105,157.07,157.1,609800000.0
2008-03-03 19:56:00,157.1,157.125,157.07,157.12,447300000.0
2008-03-03 19:57:00,157.12,157.125,157.115,157.115,414200000.0
2008-03-03 19:58:00,157.115,157.15,157.115,157.145,494900000.0
2008-03-03 19:59:00,157.145,157.21,157.145,157.195,661700000.0
2008-03-03 20:00:00,157.195,157.22,157.195,157.21,801100000.0
2008-03-03 20:01:00,157.21,157.255,157.21,157.24,434100000.0
2008-03-03 20:02:00,157.24,157.24,157.2,157.205,510400000.0
2008-03-03 20:03:00,157.205,157.215,157.19,157.215,578200000.0
2008-03-03 20:04:00,157.215,157.245,157.2,157.245,748300000.0
2008-03-03 20:05:00,157.245,157.26,157.225,157.23,640400000.0
2008-03-03 20:06:00,157.23,157.26,157.225,157.23,597700000.0
2008-03-03 20:07:00,157.235,157.255,157.21,157.22,583600000.0
2008-03-03 20:08:00,157.22,157.24,157.215,157.235,740400000.0
2008-03-03 20:09:00,157.235,157.235,157.21,157.21,890300000.0
2008-03-03 20:10:00,157.21,157.22,157.19,157.195,799000000.0
2008-03-03 20:11:00,157.195,157.23,157.195,157.225,909400000.0
2008-03-03 20:12:00,157.225,157.235,157.185,157.185,370700000.0
2008-03-03 20:13:00,157.185,157.19,157.18,157.18,374000000.0
2008-03-03 20:14:00,157.18,157.195,157.13,157.135,382850000.0
2008-03-03 20:15:00,157.14,157.155,157.1,157.115,513800000.0
2008-03-03 20:16:00,157.115,157.13,157.105,157.105,505500000.0
2008-03-03 20:17:00,157.105,157.13,157.105,157.105,507700000.0
2008-03-03 20:18:00,157.105,157.115,157.055,157.06,711300000.0
2008-03-03 20:19:00,157.06,157.09,157.055,157.09,471100000.0
2008-03-03 20:20:00,157.09,157.095,157.07,157.075,414000000.0
2008-03-03 20:21:00,157.075,157.105,157.075,157.1,464800000.0
2008-03-03 20:22:00,157.1,157.13,157.09,157.12,316900000.0
2008-03-03 20:23:00,157.12,157.13,157.11,157.125,831400000.0
2008-03-03 20:24:00,157.125,157.13,157.11,157.125,839900000.0
2008-03-03 20:25:00,157.125,157.13,157.115,157.125,574400000.0
2008-03-03 20:26:00,157.125,157.13,157.105,157.125,679400000.0
2008-03-03 20:27:00,157.125,157.16,157.115,157.15,921900000.0
2008-03-03 20:28:00,157.15,157.185,157.15,157.165,991600000.0
2008-03-03 20:29:00,157.165,157.18,157.135,157.155,813300000.0
2008-03-03 20:30:00,157.155,157.165,157.135,157.15,692400000.0
2008-03-03 20:31:00,157.15,157.155,157.125,157.135,975100000.0
2008-03-03 20:32:00,157.135,157.135,157.125,157.13,687400000.0
2008-03-03 20:33:00,157.13,157.135,157.1,157.13,423400000.0
2008-03-03 20:34:00,157.13,157.145,157.12,157.125,805800000.0
2008-03-03 20:35:00,157.125,157.135,157.125,157.125,727200000.0
2008-03-03 20:36:00,157.125,157.145,157.125,157.145,511200000.0
2008-03-03 20:37:00,157.145,157.15,157.105,157.105,785800000.0
2008-03-03 20:38:00,157.105,157.135,157.105,157.135,645800000.0
2008-03-03 20:39:00,157.135,157.175,157.13,157.16,671500000.0
2008-03-03 20:40:00,157.16,157.175,157.125,157.125,660500000.0
2008-03-03 20:41:00,157.125,157.125,157.1,157.1,789100000.0
2008-03-03 20:42:00,157.1,157.12,157.07,157.07,315400000.0
2008-03-03 20:43:00,157.07,157.085,157.05,157.07,469800000.0
2008-03-03 20:44:00,157.07,157.085,157.07,157.08,863400001.0
2008-03-03 20:45:00,157.08,157.145,157.075,157.14,845900000.0
2008-03-03 20:46:00,157.135,157.145,157.115,157.135,502100000.0
2008-03-03 20:47:00,157.135,157.17,157.105,157.145,748200000.0
2008-03-03 20:48:00,157.145,157.18,157.135,157.17,839100000.0
2008-03-03 20:49:00,157.17,157.17,157.14,157.145,310800000.0
2008-03-03 20:50:00,157.145,157.165,157.14,157.155,732000000.0
2008-03-03 20:51:00,157.155,157.18,157.145,157.155,1039500000.0
2008-03-03 20:52:00,157.155,157.18,157.145,157.16,1111200000.0
2008-03-03 20:53:00,157.16,157.175,157.145,157.16,1406400000.0
2008-03-03 20:54:00,157.16,157.165,157.145,157.165,990900000.0
2008-03-03 20:55:00,157.165,157.185,157.155,157.155,632500000.0
2008-03-03 20:56:00,157.155,157.17,157.14,157.14,793600000.0
2008-03-03 20:57:00,157.14,157.155,157.125,157.125,1208300001.0
2008-03-03 20:58:00,157.125,157.145,157.115,157.125,1416700000.0
2008-03-03 20:59:00,157.125,157.125,157.07,157.085,677800000.0
2008-03-03 21:00:00,157.085,157.085,157.055,157.055,843600000.0
2008-03-03 21:01:00,157.055,157.07,157.015,157.07,444300000.0
2008-03-03 21:02:00,157.07,157.085,157.06,157.065,468900000.0
2008-03-03 21:03:00,157.065,157.075,157.02,157.02,909600000.0
2008-03-03 21:04:00,157.02,157.05,157.015,157.035,573600000.0
2008-03-03 21:05:00,157.035,157.035,156.975,156.975,578800000.0
2008-03-03 21:06:00,156.98,157.01,156.975,157.01,390400000.0
2008-03-03 21:07:00,157.005,157.025,157.0,157.01,446400000.0
2008-03-03 21:08:00,157.01,157.03,157.005,157.02,277000000.0
2008-03-03 21:09:00,157.025,157.04,157.005,157.015,387400000.0
2008-03-03 21:10:00,157.015,157.02,156.975,157.01,999699999.0
2008-03-03 21:11:00,157.01,157.025,157.005,157.02,1286400001.0
2008-03-03 21:12:00,157.02,157.06,157.0,157.01,725600000.0
2008-03-03 21:13:00,157.01,157.065,157.01,157.05,352000000.0
2008-03-03 21:14:00,157.05,157.065,157.05,157.06,858400000.0
2008-03-03 21:15:00,157.06,157.065,157.025,157.04,609600000.0
2008-03-03 21:16:00,157.04,157.04,156.97,156.985,427700000.0
2008-03-03 21:17:00,156.985,156.995,156.91,156.91,860100000.0
2008-03-03 21:18:00,156.91,156.91,156.87,156.895,576700000.0
2008-03-03 21:19:00,156.895,156.915,156.86,156.86,404900000.0
2008-03-03 21:20:00,156.86,156.885,156.855,156.88,349000000.0
2008-03-03 21:21:00,156.88,156.885,156.85,156.885,400000000.0
2008-03-03 21:22:00,156.885,156.895,156.875,156.895,830600000.0
2008-03-03 21:23:00,156.895,156.91,156.885,156.91,1118400001.0
2008-03-03 21:24:00,156.91,156.925,156.895,156.9,1129700000.0
2008-03-03 21:25:00,156.9,156.9,156.88,156.9,458900000.0
2008-03-03 21:26:00,156.9,156.905,156.86,156.86,338200000.0
2008-03-03 21:27:00,156.865,156.885,156.835,156.855,558800000.0
2008-03-03 21:28:00,156.86,156.895,156.86,156.87,415100000.0
2008-03-03 21:29:00,156.87,156.87,156.845,156.865,285900000.0
2008-03-03 21:30:00,156.865,156.895,156.865,156.895,572500000.0
2008-03-03 21:31:00,156.895,156.93,156.885,156.93,799000000.0
2008-03-03 21:32:00,156.93,156.96,156.915,156.96,726800000.0
2008-03-03 21:33:00,156.96,156.96,156.94,156.94,557800000.0
2008-03-03 21:34:00,156.94,156.94,156.87,156.87,942100000.0
2008-03-03 21:35:00,156.87,156.885,156.865,156.865,615300000.0
2008-03-03 21:36:00,156.865,156.9,156.86,156.875,784600000.0
2008-03-03 21:37:00,156.875,156.875,156.845,156.865,588100000.0
2008-03-03 21:38:00,156.865,156.875,156.85,156.865,582200000.0
2008-03-03 21:39:00,156.855,156.885,156.845,156.855,513700000.0
2008-03-03 21:40:00,156.855,156.855,156.845,156.85,540900000.0
2008-03-03 21:41:00,156.85,156.85,156.82,156.83,476800000.0
2008-03-03 21:42:00,156.83,156.9,156.82,156.88,390200000.0
2008-03-03 21:43:00,156.875,156.93,156.865,156.925,397300000.0
2008-03-03 21:44:00,156.93,156.945,156.885,156.905,603000000.0
2008-03-03 21:45:00,156.905,156.95,156.9,156.93,354100000.0
2008-03-03 21:46:00,156.925,156.925,156.895,156.9,357800000.0
2008-03-03 21:47:00,156.9,156.915,156.875,156.9,411100000.0
2008-03-03 21:48:00,156.9,156.9,156.815,156.815,329600000.0
2008-03-03 21:49:00,156.815,156.83,156.78,156.8,338400000.0
2008-03-03 21:50:00,156.8,156.8,156.74,156.77,349100000.0
2008-03-03 21:51:00,156.77,156.77,156.74,156.76,323700000.0
2008-03-03 21:52:00,156.76,156.79,156.75,156.78,361700000.0
2008-03-03 21:53:00,156.78,156.79,156.765,156.78,294600000.0
2008-03-03 21:54:00,156.78,156.785,156.75,156.75,334600000.0
2008-03-03 21:55:00,156.75,156.77,156.69,156.73,345100000.0
2008-03-03 21:56:00,156.73,156.775,156.725,156.75,356100000.0
2008-03-03 21:57:00,156.75,156.76,156.705,156.71,464300000.0
2008-03-03 21:58:00,156.71,156.73,156.705,156.73,503500000.0
2008-03-03 21:59:00,156.73,156.735,156.685,156.725,880500001.0
2008-03-03 22:00:00,156.735,156.755,156.71,156.745,762900000.0
2008-03-03 22:01:00,156.745,156.745,156.715,156.715,599600000.0
2008-03-03 22:02:00,156.7,156.725,156.68,156.725,745600000.0
2008-03-03 22:03:00,156.725,156.745,156.72,156.735,838800000.0
2008-03-03 22:04:00,156.735,156.745,156.71,156.71,701700000.0
2008-03-03 22:05:00,156.71,156.73,156.71,156.72,736000000.0
2008-03-03 22:06:00,156.72,156.725,156.72,156.725,883200000.0
2008-03-03 22:07:00,156.725,156.725,156.65,156.66,689000000.0
2008-03-03 22:08:00,156.66,156.66,156.585,156.615,264200000.0
2008-03-03 22:09:00,156.615,156.625,156.605,156.615,792900000.0
2008-03-03 22:10:00,156.615,156.62,156.525,156.525,509000000.0
2008-03-03 22:11:00,156.52,156.525,156.445,156.475,533800000.0
2008-03-03 22:12:00,156.475,156.545,156.475,156.525,682700000.0
2008-03-03 22:13:00,156.525,156.555,156.52,156.54,381700000.0
2008-03-03 22:14:00,156.54,156.555,156.535,156.545,423700000.0
2008-03-03 22:15:00,156.545,156.605,156.53,156.58,589200000.0
2008-03-03 22:16:00,156.58,156.645,156.575,156.645,773800000.0
2008-03-03 22:17:00,156.65,156.675,156.645,156.65,677500000.0
2008-03-03 22:18:00,156.65,156.715,156.645,156.71,573600000.0
2008-03-03 22:19:00,156.71,156.71,156.665,156.695,787400000.0
2008-03-03 22:20:00,156.695,156.725,156.695,156.695,718799999.0
2008-03-03 22:21:00,156.695,156.72,156.69,156.705,553599999.0
2008-03-03 22:22:00,156.705,156.73,156.685,156.715,670100000.0
2008-03-03 22:23:00,156.715,156.775,156.705,156.77,652700000.0
2008-03-03 22:24:00,156.77,156.77,156.735,156.75,345700000.0
2008-03-03 22:25:00,156.75,156.76,156.735,156.74,794800000.0
2008-03-03 22:26:00,156.74,156.78,156.74,156.745,264100000.0
2008-03-03 22:27:00,156.745,156.745,156.72,156.725,597000000.0
2008-03-03 22:28:00,156.725,156.765,156.72,156.76,958500000.0
2008-03-03 22:29:00,156.76,156.82,156.76,156.82,631600000.0
2008-03-03 22:30:00,156.82,156.86,156.78,156.86,570400000.0
2008-03-03 22:31:00,156.86,156.91,156.86,156.91,694400000.0
2008-03-03 22:32:00,156.91,156.91,156.835,156.855,771600000.0
2008-03-03 22:33:00,156.855,156.855,156.815,156.85,327600000.0
2008-03-03 22:34:00,156.85,156.86,156.825,156.85,439300000.0
2008-03-03 22:35:00,156.85,156.88,156.83,156.83,247000000.0
2008-03-03 22:36:00,156.83,156.87,156.82,156.865,599600000.0
2008-03-03 22:37:00,156.865,156.885,156.855,156.865,698600000.0
2008-03-03 22:38:00,156.865,156.875,156.8,156.8,590900000.0
2008-03-03 22:39:00,156.8,156.83,156.79,156.8,371700000.0
2008-03-03 22:40:00,156.805,156.82,156.795,156.815,536700000.0
2008-03-03 22:41:00,156.815,156.815,156.795,156.81,556200000.0
2008-03-03 22:42:00,156.81,156.81,156.785,156.805,544400000.0
2008-03-03 22:43:00,156.805,156.875,156.805,156.87,258800000.0
2008-03-03 22:44:00,156.88,156.9,156.875,156.875,382800000.0
2008-03-03 22:45:00,156.875,156.875,156.84,156.865,497500000.0
2008-03-03 22:46:00,156.865,156.885,156.865,156.865,877400000.0
2008-03-03 22:47:00,156.865,156.865,156.78,156.78,753800000.0
2008-03-03 22:48:00,156.78,156.85,156.78,156.825,849000000.0
2008-03-03 22:49:00,156.825,156.825,156.8,156.81,610700000.0
2008-03-03 22:50:00,156.81,156.845,156.805,156.845,606900000.0
2008-03-03 22:51:00,156.845,156.855,156.805,156.855,832300000.0
2008-03-03 22:52:00,156.85,156.885,156.84,156.86,675100000.0
2008-03-03 22:53:00,156.86,156.895,156.855,156.895,452000000.0
2008-03-03 22:54:00,156.895,156.905,156.885,156.905,888700000.0
2008-03-03 22:55:00,156.905,156.915,156.9,156.915,1040200000.0
2008-03-03 22:56:00,156.915,156.94,156.915,156.94,1087000000.0
2008-03-03 22:57:00,156.94,156.96,156.94,156.945,968400000.0
2008-03-03 22:58:00,156.945,157.0,156.945,156.995,667600000.0
2008-03-03 22:59:00,156.995,157.02,156.99,156.99,339800000.0
2008-03-03 23:00:00,156.995,157.005,156.955,157.005,522000000.0
2008-03-03 23:01:00,157.005,157.01,156.98,156.99,635500000.0
2008-03-03 23:02:00,156.99,157.0,156.975,156.98,529200000.0
2008-03-03 23:03:00,156.98,156.985,156.965,156.97,619100000.0
2008-03-03 23:04:00,156.97,156.98,156.965,156.97,1099500000.0
2008-03-03 23:05:00,156.97,156.975,156.965,156.97,1168800000.0
2008-03-03 23:06:00,156.97,156.97,156.945,156.955,1345300000.0
2008-03-03 23:07:00,156.955,156.965,156.955,156.965,1014500000.0
2008-03-03 23:08:00,156.965,156.995,156.965,156.975,541200000.0
2008-03-03 23:09:00,156.975,156.99,156.965,156.985,818800000.0
2008-03-03 23:10:00,156.985,157.005,156.975,156.995,768700000.0
2008-03-03 23:11:00,156.995,156.995,156.995,156.995,1497200000.0
2008-03-03 23:12:00,156.995,157.0,156.995,157.0,2091600000.0
2008-03-03 23:13:00,157.0,157.015,156.995,157.015,621800000.0
2008-03-03 23:14:00,157.015,157.035,157.005,157.035,631400000.0
2008-03-03 23:15:00,157.035,157.06,157.035,157.045,772700000.0
2008-03-03 23:16:00,157.045,157.045,157.02,157.025,812000000.0
2008-03-03 23:17:00,157.025,157.035,157.015,157.035,884900000.0
2008-03-03 23:18:00,157.025,157.035,157.01,157.01,949500000.0
2008-03-03 23:19:00,157.01,157.045,157.005,157.045,714000000.0
2008-03-03 23:20:00,157.045,157.06,157.04,157.06,460200000.0
2008-03-03 23:21:00,157.06,157.105,157.055,157.105,566400000.0
2008-03-03 23:22:00,157.105,157.11,157.1,157.1,78900000.0
2008-03-03 23:23:00,157.105,157.13,157.1,157.125,123300000.0
2008-03-03 23:24:00,157.125,157.145,157.105,157.135,892900000.0
2008-03-03 23:25:00,157.135,157.205,157.135,157.205,751500000.0
2008-03-03 23:26:00,157.205,157.245,157.205,157.23,573900000.0
2008-03-03 23:27:00,157.235,157.255,157.225,157.255,834800000.0
2008-03-03 23:28:00,157.255,157.31,157.235,157.265,555800000.0
2008-03-03 23:29:00,157.28,157.285,157.215,157.245,321500000.0
2008-03-03 23:30:00,157.245,157.255,157.23,157.24,863600000.0
2008-03-03 23:31:00,157.235,157.245,157.215,157.215,627600000.0
2008-03-03 23:32:00,157.215,157.24,157.215,157.24,468600000.0
2008-03-03 23:33:00,157.24,157.24,157.225,157.235,97400000.0
2008-03-03 23:34:00,157.235,157.24,157.23,157.235,560400000.0
2008-03-03 23:35:00,157.235,157.27,157.235,157.26,677300000.0
2008-03-03 23:36:00,157.26,157.285,157.26,157.275,738400000.0
2008-03-03 23:37:00,157.275,157.305,157.275,157.305,951700000.0
2008-03-03 23:38:00,157.305,157.305,157.275,157.295,1078299990.0
2008-03-03 23:39:00,157.295,157.305,157.28,157.285,1829699979.0
2008-03-03 23:40:00,157.285,157.3,157.275,157.295,1187500005.0
2008-03-03 23:41:00,157.295,157.315,157.29,157.295,357500000.0
2008-03-03 23:42:00,157.295,157.325,157.295,157.305,626500000.0
2008-03-03 23:43:00,157.305,157.31,157.295,157.295,507000000.0
2008-03-03 23:44:00,157.295,157.295,157.285,157.295,599000000.0
2008-03-03 23:45:00,157.295,157.305,157.275,157.28,1013800000.0
2008-03-03 23:46:00,157.28,157.295,157.275,157.295,575400000.0
2008-03-03 23:47:00,157.295,157.295,157.27,157.275,161200000.0
2008-03-03 23:48:00,157.27,157.285,157.27,157.285,610000000.0
2008-03-03 23:49:00,157.285,157.295,157.265,157.285,1081500000.0
2008-03-03 23:50:00,157.285,157.285,157.275,157.285,1148100000.0
2008-03-03 23:51:00,157.285,157.285,157.27,157.27,367200000.0
2008-03-03 23:52:00,157.27,157.285,157.27,157.275,406800000.0
2008-03-03 23:53:00,157.275,157.275,157.265,157.275,401700000.0
2008-03-03 23:54:00,157.28,157.305,157.27,157.295,895700000.0
2008-03-03 23:55:00,157.305,157.315,157.295,157.315,1113900000.0
2008-03-03 23:56:00,157.315,157.325,157.305,157.325,1361600000.0
2008-03-03 23:57:00,157.325,157.345,157.315,157.345,982400000.0
2008-03-03 23:58:00,157.345,157.345,157.325,157.335,1409600000.0
2008-03-03 23:59:00,157.335,157.335,157.295,157.315,1638399987.0
2008-03-04 00:00:00,157.315,157.34,157.295,157.34,1754600000.0
2008-03-04 00:01:00,157.34,157.38,157.32,157.34,1603800000.0
2008-03-04 00:02:00,157.32,157.35,157.31,157.35,1105000000.0
2008-03-04 00:03:00,157.35,157.35,157.32,157.34,249600000.0
2008-03-04 00:04:00,157.34,157.34,157.295,157.31,141100000.0
2008-03-04 00:05:00,157.31,157.31,157.29,157.3,133700000.0
2008-03-04 00:06:00,157.3,157.35,157.3,157.32,136500000.0
2008-03-04 00:07:00,157.32,157.32,157.3,157.31,140000000.0
2008-03-04 00:08:00,157.31,157.32,157.3,157.3,140000000.0
2008-03-04 00:09:00,157.3,157.32,157.29,157.32,144800000.0
2008-03-04 00:10:00,157.32,157.32,157.31,157.32,140700000.0
2008-03-04 00:11:00,157.32,157.32,157.29,157.31,191600000.0
2008-03-04 00:12:00,157.31,157.31,157.31,157.31,148400000.0
2008-03-04 00:13:00,157.31,157.31,157.29,157.3,140700000.0
2008-03-04 00:14:00,157.3,157.32,157.3,157.3,144200000.0
2008-03-04 00:15:00,157.3,157.31,157.3,157.3,144600000.0
2008-03-04 00:16:00,157.3,157.31,157.3,157.31,147000000.0
2008-03-04 00:17:00,157.31,157.34,157.3,157.33,128300000.0
2008-03-04 00:18:00,157.33,157.34,157.33,157.34,162000000.0
2008-03-04 00:19:00,157.34,157.34,157.325,157.33,151900000.0
2008-03-04 00:20:00,157.33,157.365,157.325,157.35,183700000.0
2008-03-04 00:21:00,157.35,157.36,157.34,157.345,146900000.0
2008-03-04 00:22:00,157.345,157.35,157.29,157.32,179300000.0
2008-03-04 00:23:00,157.32,157.32,157.3,157.32,172200000.0
2008-03-04 00:24:00,157.32,157.33,157.3,157.33,158500000.0
2008-03-04 00:25:00,157.33,157.33,157.3,157.315,479300000.0
2008-03-04 00:26:00,157.315,157.315,157.315,157.315,892000000.0
2008-03-04 00:27:00,157.315,157.315,157.305,157.315,884000000.0
2008-03-04 00:28:00,157.315,157.345,157.305,157.325,869500000.0
2008-03-04 00:29:00,157.325,157.335,157.305,157.305,867500000.0
2008-03-04 00:30:00,157.305,157.325,157.305,157.325,470300000.0
2008-03-04 00:31:00,157.325,157.325,157.275,157.275,893600000.0
2008-03-04 00:32:00,157.275,157.295,157.275,157.285,908600000.0
2008-03-04 00:33:00,157.285,157.285,157.285,157.285,884000000.0
2008-03-04 00:34:00,157.285,157.295,157.275,157.295,888700000.0
2008-03-04 00:35:00,157.295,157.295,157.275,157.275,880000000.0
2008-03-04 00:36:00,157.275,157.275,157.205,157.205,877800000.0
2008-03-04 00:37:00,157.205,157.205,157.195,157.205,1018400000.0
2008-03-04 00:38:00,157.205,157.215,157.185,157.215,1718200000.0
2008-03-04 00:39:00,157.215,157.22,157.195,157.195,527700000.0
2008-03-04 00:40:00,157.195,157.195,157.195,157.195,235000000.0
2008-03-04 00:41:00,157.195,157.195,157.195,157.195,265200000.0
2008-03-04 00:42:00,157.195,157.225,157.195,157.205,805900000.0
2008-03-04 00:43:00,157.205,157.225,157.205,157.215,876000000.0
2008-03-04 00:44:00,157.215,157.22,157.195,157.195,486700000.0
2008-03-04 00:45:00,157.195,157.195,157.175,157.175,679400000.0
2008-03-04 00:46:00,157.175,157.18,157.155,157.165,857500000.0
2008-03-04 00:47:00,157.165,157.17,157.135,157.135,864700000.0
2008-03-04 00:48:00,157.135,157.16,157.135,157.16,899300000.0
2008-03-04 00:49:00,157.16,157.165,157.15,157.15,799400000.0
2008-03-04 00:50:00,157.15,157.165,157.145,157.15,306900000.0
2008-03-04 00:51:00,157.15,157.155,157.14,157.15,315900000.0
2008-03-04 00:52:00,157.15,157.165,157.15,157.155,614500000.0
2008-03-04 00:53:00,157.155,157.155,157.145,157.15,200000000.0
2008-03-04 00:54:00,157.15,157.155,157.145,157.15,208300000.0
2008-03-04 00:55:00,157.15,157.165,157.15,157.155,339300000.0
2008-03-04 00:56:00,157.155,157.165,157.15,157.155,1006300000.0
2008-03-04 00:57:00,157.155,157.185,157.15,157.175,912400000.0
2008-03-04 00:58:00,157.175,157.185,157.155,157.165,1059000000.0
2008-03-04 00:59:00,157.165,157.185,157.165,157.185,869600000.0
2008-03-04 01:00:00,157.185,157.235,157.175,157.215,960000000.0
2008-03-04 01:01:00,157.215,157.245,157.215,157.235,871200000.0
2008-03-04 01:02:00,157.235,157.255,157.235,157.245,742200000.0
2008-03-04 01:03:00,157.245,157.275,157.245,157.275,959100000.0
2008-03-04 01:04:00,157.275,157.285,157.275,157.285,154200000.0
2008-03-04 01:05:00,157.285,157.285,157.275,157.28,474200000.0
2008-03-04 01:06:00,157.28,157.285,157.275,157.275,371200000.0
2008-03-04 01:07:00,157.275,157.335,157.265,157.335,1007300000.0
2008-03-04 01:08:00,157.335,157.345,157.325,157.325,934700000.0
2008-03-04 01:09:00,157.325,157.385,157.325,157.385,887500000.0
2008-03-04 01:10:00,157.385,157.385,157.365,157.365,972600000.0
2008-03-04 01:11:00,157.365,157.365,157.335,157.355,926200000.0
2008-03-04 01:12:00,157.355,157.37,157.355,157.37,989500000.0
2008-03-04 01:13:00,157.365,157.375,157.36,157.365,889700000.0
2008-03-04 01:14:00,157.365,157.385,157.365,157.375,871000000.0
2008-03-04 01:15:00,157.375,157.39,157.375,157.385,860100000.0
2008-03-04 01:16:00,157.385,157.385,157.355,157.355,844900000.0
2008-03-04 01:17:00,157.355,157.365,157.355,157.355,558700000.0
2008-03-04 01:18:00,157.355,157.375,157.355,157.355,738900000.0
2008-03-04 01:19:00,157.355,157.375,157.345,157.36,953500000.0
2008-03-04 01:20:00,157.36,157.385,157.36,157.375,877400000.0
2008-03-04 01:21:00,157.375,157.39,157.365,157.365,873100000.0
2008-03-04 01:22:00,157.36,157.365,157.35,157.365,772700000.0
2008-03-04 01:23:00,157.365,157.365,157.35,157.355,832100000.0
2008-03-04 01:24:00,157.355,157.355,157.315,157.325,679600000.0
2008-03-04 01:25:00,157.325,157.325,157.315,157.325,861700000.0
2008-03-04 01:26:00,157.325,157.33,157.325,157.33,334800000.0
2008-03-04 01:27:00,157.33,157.335,157.33,157.33,345900000.0
2008-03-04 01:28:00,157.33,157.33,157.33,157.33,156500000.0
2008-03-04 01:29:00,157.33,157.335,157.32,157.325,309300000.0
2008-03-04 01:30:00,157.325,157.33,157.31,157.315,256600000.0
2008-03-04 01:31:00,157.315,157.315,157.31,157.315,810100000.0
2008-03-04 01:32:00,157.31,157.31,157.28,157.28,235000000.0
2008-03-04 01:33:00,157.28,157.3,157.275,157.29,303500000.0
2008-03-04 01:34:00,157.29,157.3,157.255,157.29,268400000.0
2008-03-04 01:35:00,157.295,157.295,157.265,157.285,588700000.0
2008-03-04 01:36:00,157.285,157.285,157.265,157.275,435400000.0
2008-03-04 01:37:00,157.275,157.28,157.27,157.27,581000000.0
2008-03-04 01:38:00,157.27,157.295,157.25,157.265,824200000.0
2008-03-04 01:39:00,157.265,157.275,157.255,157.275,1028500000.0
2008-03-04 01:40:00,157.275,157.295,157.265,157.275,767900000.0
2008-03-04 01:41:00,157.265,157.27,157.245,157.26,302100000.0
2008-03-04 01:42:00,157.26,157.265,157.255,157.26,218600000.0
2008-03-04 01:43:00,157.26,157.265,157.245,157.25,169200000.0
2008-03-04 01:44:00,157.25,157.255,157.23,157.255,610700000.0
2008-03-04 01:45:00,157.255,157.265,157.195,157.225,453700000.0
2008-03-04 01:46:00,157.225,157.235,157.215,157.235,762500000.0
2008-03-04 01:47:00,157.235,157.235,157.21,157.21,678800000.0
2008-03-04 01:48:00,157.21,157.21,157.18,157.195,926300000.0
2008-03-04 01:49:00,157.195,157.225,157.195,157.215,858800000.0
2008-03-04 01:50:00,157.215,157.275,157.215,157.275,505400000.0
2008-03-04 01:51:00,157.275,157.365,157.275,157.33,412400000.0
2008-03-04 01:52:00,157.33,157.335,157.255,157.315,751400000.0
2008-03-04 01:53:00,157.315,157.335,157.315,157.325,928000000.0
2008-03-04 01:54:00,157.325,157.345,157.315,157.33,894000000.0
2008-03-04 01:55:00,157.33,157.345,157.305,157.33,648200000.0
2008-03-04 01:56:00,157.33,157.355,157.33,157.355,565600000.0
2008-03-04 01:57:00,157.355,157.375,157.335,157.335,438400000.0
2008-03-04 01:58:00,157.335,157.345,157.325,157.335,794800000.0
2008-03-04 01:59:00,157.335,157.355,157.325,157.345,926200000.0
2008-03-04 02:00:00,157.345,157.355,157.33,157.355,743200000.0
2008-03-04 02:01:00,157.355,157.375,157.355,157.355,742500000.0
2008-03-04 02:02:00,157.355,157.365,157.35,157.355,783200000.0
2008-03-04 02:03:00,157.355,157.355,157.33,157.33,340200000.0
2008-03-04 02:04:00,157.33,157.335,157.33,157.335,770100000.0
2008-03-04 02:05:00,157.335,157.345,157.275,157.275,514500000.0
2008-03-04 02:06:00,157.275,157.285,157.245,157.265,922900000.0
2008-03-04 02:07:00,157.265,157.285,157.26,157.26,346700000.0
2008-03-04 02:08:00,157.26,157.27,157.195,157.245,782200000.0
2008-03-04 02:09:00,157.245,157.245,157.175,157.195,830600000.0
2008-03-04 02:10:00,157.195,157.195,157.09,157.17,476400000.0
2008-03-04 02:11:00,157.165,157.175,157.11,157.11,826800000.0
2008-03-04 02:12:00,157.11,157.145,157.095,157.125,750300000.0
2008-03-04 02:13:00,157.125,157.175,157.11,157.165,874300000.0
2008-03-04 02:14:00,157.165,157.165,157.105,157.145,815700000.0
2008-03-04 02:15:00,157.145,157.215,157.145,157.21,839000000.0
2008-03-04 02:16:00,157.21,157.235,157.195,157.225,839900000.0
2008-03-04 02:17:00,157.22,157.25,157.22,157.24,643600000.0
2008-03-04 02:18:00,157.24,157.25,157.195,157.195,395100000.0
2008-03-04 02:19:00,157.195,157.205,157.165,157.18,839200000.0
2008-03-04 02:20:00,157.18,157.185,157.145,157.15,865800000.0
2008-03-04 02:21:00,157.15,157.155,157.135,157.135,1269400000.0
2008-03-04 02:22:00,157.135,157.135,157.045,157.115,710500000.0
2008-03-04 02:23:00,157.115,157.15,157.1,157.1,566000000.0
2008-03-04 02:24:00,157.105,157.12,157.075,157.095,514700000.0
2008-03-04 02:25:00,157.095,157.115,157.085,157.09,517100000.0
2008-03-04 02:26:00,157.09,157.095,157.04,157.045,956800000.0
2008-03-04 02:27:00,157.045,157.075,157.045,157.075,572700000.0
2008-03-04 02:28:00,157.075,157.085,157.04,157.05,784700000.0
2008-03-04 02:29:00,157.05,157.05,156.945,156.97,437600000.0
2008-03-04 02:30:00,156.97,157.0,156.96,157.0,692100000.0
2008-03-04 02:31:00,157.0,157.055,157.0,157.05,201400000.0
2008-03-04 02:32:00,157.05,157.05,157.01,157.02,581100000.0
2008-03-04 02:33:00,157.02,157.025,156.975,156.985,1030300000.0
2008-03-04 02:34:00,156.985,156.985,156.945,156.96,1088200000.0
2008-03-04 02:35:00,156.96,156.975,156.925,156.955,868400000.0
2008-03-04 02:36:00,156.955,156.975,156.925,156.925,991900000.0
2008-03-04 02:37:00,156.925,156.935,156.905,156.905,1030100000.0
2008-03-04 02:38:00,156.905,156.955,156.88,156.915,1011500000.0
2008-03-04 02:39:00,156.915,156.915,156.88,156.885,601400000.0
2008-03-04 02:40:00,156.88,156.895,156.84,156.885,530700000.0
2008-03-04 02:41:00,156.885,156.905,156.88,156.88,1063900000.0
2008-03-04 02:42:00,156.88,156.93,156.875,156.915,718300000.0
2008-03-04 02:43:00,156.915,156.915,156.85,156.865,783300000.0
2008-03-04 02:44:00,156.865,156.9,156.865,156.9,1137300000.0
2008-03-04 02:45:00,156.9,156.945,156.885,156.905,824400000.0
2008-03-04 02:46:00,156.905,156.915,156.885,156.9,931300000.0
2008-03-04 02:47:00,156.905,156.94,156.9,156.935,527800000.0
2008-03-04 02:48:00,156.935,156.975,156.935,156.965,1392000000.0
2008-03-04 02:49:00,156.965,157.045,156.965,156.975,705600000.0
2008-03-04 02:50:00,156.975,157.005,156.975,156.99,511500000.0
2008-03-04 02:51:00,156.99,157.0,156.975,156.99,883100000.0
2008-03-04 02:52:00,156.99,157.02,156.99,157.005,813100000.0
2008-03-04 02:53:00,157.005,157.035,157.005,157.015,743400000.0
2008-03-04 02:54:00,157.015,157.065,157.0,157.065,784400000.0
2008-03-04 02:55:00,157.065,157.065,156.99,157.005,741200000.0
2008-03-04 02:56:00,157.005,157.045,156.99,157.045,783300000.0
2008-03-04 02:57:00,157.045,157.05,157.005,157.04,400800000.0
2008-03-04 02:58:00,157.04,157.065,157.035,157.05,402100000.0
2008-03-04 02:59:00,157.05,157.095,157.045,157.085,650400000.0
2008-03-04 03:00:00,157.095,157.095,157.045,157.055,748300000.0
2008-03-04 03:01:00,157.055,157.075,157.03,157.045,794100000.0
2008-03-04 03:02:00,157.045,157.055,156.985,157.005,696900000.0
2008-03-04 03:03:00,156.995,157.0,156.965,156.97,467400000.0
2008-03-04 03:04:00,156.97,156.975,156.945,156.97,475900000.0
2008-03-04 03:05:00,156.975,156.995,156.965,156.97,1282900000.0
2008-03-04 03:06:00,156.97,156.995,156.96,156.96,954800000.0
2008-03-04 03:07:00,156.96,156.96,156.94,156.955,661900000.0
2008-03-04 03:08:00,156.955,156.955,156.945,156.945,1171200000.0
2008-03-04 03:09:00,156.93,156.935,156.88,156.91,708300000.0
2008-03-04 03:10:00,156.91,156.91,156.865,156.895,1023800000.0
2008-03-04 03:11:00,156.895,156.915,156.885,156.905,767000000.0
2008-03-04 03:12:00,156.905,156.935,156.9,156.93,697000000.0
2008-03-04 03:13:00,156.93,156.93,156.895,156.895,1068600000.0
2008-03-04 03:14:00,157.12,157.12,157.11,157.11,1368800001.0
2008-03-04 03:15:00,156.915,156.925,156.905,156.905,1368800001.0
2008-03-04 03:16:00,156.905,156.915,156.905,156.915,954400000.0
2008-03-04 03:17:00,156.915,156.935,156.905,156.925,1051800000.0
2008-03-04 03:18:00,156.925,156.935,156.905,156.915,1148700000.0
2008-03-04 03:19:00,156.915,156.915,156.86,156.86,538700000.0
2008-03-04 03:20:00,156.86,156.86,156.83,156.835,432799600.0
2008-03-04 03:21:00,156.835,156.845,156.83,156.83,524300000.0
2008-03-04 03:22:00,156.83,156.855,156.83,156.85,479900000.0
2008-03-04 03:23:00,156.85,156.855,156.85,156.855,309099700.0
2008-03-04 03:24:00,156.855,156.875,156.855,156.865,581300000.0
2008-03-04 03:25:00,156.865,156.88,156.86,156.86,516900000.0
2008-03-04 03:26:00,156.86,156.865,156.85,156.86,291700000.0
2008-03-04 03:27:00,156.86,156.89,156.86,156.885,718400000.0
2008-03-04 03:28:00,156.885,156.895,156.875,156.895,1130100000.0
2008-03-04 03:29:00,156.895,156.9,156.88,156.885,895600000.0
2008-03-04 03:30:00,156.885,156.91,156.88,156.905,939100000.0
2008-03-04 03:31:00,156.9,156.915,156.9,156.9,442200000.0
2008-03-04 03:32:00,156.9,156.9,156.895,156.9,166200000.0
2008-03-04 03:33:00,156.905,156.935,156.9,156.915,1121200000.0
2008-03-04 03:34:00,156.915,156.955,156.915,156.935,642389800.0
2008-03-04 03:35:00,156.935,156.965,156.935,156.96,187800000.0
2008-03-04 03:36:00,156.96,156.96,156.945,156.945,1582700000.0
2008-03-04 03:37:00,156.945,156.975,156.945,156.97,1076300000.0
2008-03-04 03:38:00,156.975,156.985,156.965,156.985,711300000.0
2008-03-04 03:39:00,156.985,157.0,156.975,157.0,570000000.0
2008-03-04 03:40:00,157.0,157.0,156.99,157.0,221600000.0
2008-03-04 03:41:00,157.0,157.055,157.0,157.045,342700000.0
2008-03-04 03:42:00,157.045,157.045,157.035,157.045,511800000.0
2008-03-04 03:43:00,157.045,157.065,157.04,157.04,629450000.0
2008-03-04 03:44:00,157.04,157.04,157.005,157.015,233700000.0
2008-03-04 03:45:00,157.015,157.045,157.005,157.035,840100000.0
2008-03-04 03:46:00,157.035,157.055,157.03,157.045,534800000.0
2008-03-04 03:47:00,157.045,157.08,157.045,157.07,410700000.0
2008-03-04 03:48:00,157.07,157.07,157.035,157.045,477200000.0
2008-03-04 03:49:00,157.045,157.11,157.04,157.1,437600000.0
2008-03-04 03:50:00,157.1,157.1,157.08,157.095,452600000.0
2008-03-04 03:51:00,157.095,157.205,157.095,157.195,706300000.0
2008-03-04 03:52:00,157.195,157.205,157.145,157.17,620800000.0
2008-03-04 03:53:00,157.17,157.195,157.155,157.185,532000000.0
2008-03-04 03:54:00,157.185,157.205,157.18,157.195,891800000.0
2008-03-04 03:55:00,157.195,157.205,157.19,157.195,1157900000.0
2008-03-04 03:56:00,157.195,157.225,157.195,157.205,845000000.0
2008-03-04 03:57:00,157.205,157.205,157.165,157.165,950600000.0
2008-03-04 03:58:00,157.175,157.185,157.135,157.15,479100000.0
2008-03-04 03:59:00,157.15,157.155,157.095,157.12,486900000.0
2008-03-04 04:00:00,157.115,157.135,157.11,157.135,366300000.0
2008-03-04 04:01:00,157.135,157.155,157.13,157.135,785700000.0
2008-03-04 04:02:00,157.135,157.175,157.13,157.155,1059300000.0
2008-03-04 04:03:00,157.155,157.16,157.145,157.15,785000000.0
2008-03-04 04:04:00,157.15,157.15,157.1,157.125,396700000.0
2008-03-04 04:05:00,157.125,157.13,157.11,157.12,759500000.0
2008-03-04 04:06:00,157.12,157.13,157.115,157.125,546900000.0
2008-03-04 04:07:00,157.125,157.145,157.125,157.13,771300000.0
2008-03-04 04:08:00,157.13,157.145,157.13,157.135,803300000.0
2008-03-04 04:09:00,157.135,157.145,157.135,157.145,1149300000.0
2008-03-04 04:10:00,157.145,157.145,157.13,157.13,755300000.0
2008-03-04 04:11:00,157.13,157.15,157.13,157.135,517400000.0
2008-03-04 04:12:00,157.135,157.135,157.1,157.1,551000000.0
2008-03-04 04:13:00,157.1,157.13,157.1,157.12,621600000.0
2008-03-04 04:14:00,157.12,157.125,157.12,157.12,218100000.0
2008-03-04 04:15:00,157.12,157.125,157.095,157.1,475700000.0
2008-03-04 04:16:00,157.095,157.13,157.095,157.12,404200000.0
2008-03-04 04:17:00,157.12,157.135,157.115,157.125,679000000.0
2008-03-04 04:18:00,157.125,157.125,157.11,157.125,858800000.0
2008-03-04 04:19:00,157.125,157.14,157.125,157.125,811100000.0
2008-03-04 04:20:00,157.125,157.13,157.11,157.11,337500000.0
2008-03-04 04:21:00,157.11,157.165,157.11,157.16,277800000.0
2008-03-04 04:22:00,157.16,157.18,157.15,157.155,488800000.0
2008-03-04 04:23:00,157.155,157.165,157.15,157.165,333800000.0
2008-03-04 04:24:00,157.165,157.18,157.16,157.175,824000000.0
2008-03-04 04:25:00,157.175,157.215,157.175,157.195,798300000.0
2008-03-04 04:26:00,157.195,157.205,157.185,157.195,512200000.0
2008-03-04 04:27:00,157.195,157.205,157.17,157.205,800500000.0
2008-03-04 04:28:00,157.205,157.215,157.195,157.21,901600000.0
2008-03-04 04:29:00,157.21,157.215,157.205,157.205,893400000.0
2008-03-04 04:30:00,157.205,157.215,157.205,157.215,882800000.0
2008-03-04 04:31:00,157.215,157.225,157.21,157.22,743100000.0
2008-03-04 04:32:00,157.22,157.22,157.21,157.21,553800000.0
2008-03-04 04:33:00,157.21,157.21,157.19,157.19,334000000.0
2008-03-04 04:34:00,157.195,157.205,157.19,157.19,234900000.0
2008-03-04 04:35:00,157.19,157.19,157.19,157.19,156100000.0
2008-03-04 04:36:00,157.19,157.19,157.18,157.18,191400000.0
2008-03-04 04:37:00,157.18,157.19,157.18,157.18,171900000.0
2008-03-04 04:38:00,157.18,157.19,157.18,157.19,174100000.0
2008-03-04 04:39:00,157.19,157.19,157.18,157.19,166300000.0
2008-03-04 04:40:00,157.19,157.205,157.19,157.19,514400000.0
2008-03-04 04:41:00,157.19,157.215,157.19,157.215,910500000.0
2008-03-04 04:42:00,157.215,157.215,157.19,157.205,1052000000.0
2008-03-04 04:43:00,157.205,157.215,157.195,157.195,1340800000.0
2008-03-04 04:44:00,157.195,157.215,157.195,157.205,1359900000.0
2008-03-04 04:45:00,157.205,157.225,157.205,157.215,799700000.0
2008-03-04 04:46:00,157.215,157.215,157.195,157.215,569200000.0
2008-03-04 04:47:00,157.215,157.215,157.195,157.195,1578900000.0
2008-03-04 04:48:00,157.195,157.205,157.185,157.185,1012100000.0
2008-03-04 04:49:00,157.185,157.185,157.155,157.16,269100000.0
2008-03-04 04:50:00,157.16,157.16,157.155,157.155,304300000.0
2008-03-04 04:51:00,157.155,157.155,157.15,157.15,463000000.0
2008-03-04 04:52:00,157.15,157.165,157.145,157.15,434300000.0
2008-03-04 04:53:00,157.15,157.155,157.135,157.135,373100000.0
2008-03-04 04:54:00,157.135,157.145,157.125,157.135,806500000.0
2008-03-04 04:55:00,157.135,157.135,157.105,157.115,641100000.0
2008-03-04 04:56:00,157.115,157.175,157.115,157.175,462400000.0
2008-03-04 04:57:00,157.175,157.185,157.175,157.18,166700000.0
2008-03-04 04:58:00,157.18,157.18,157.18,157.18,156800000.0
2008-03-04 04:59:00,157.18,157.185,157.17,157.185,444800000.0
2008-03-04 05:00:00,157.185,157.205,157.185,157.195,633900000.0
2008-03-04 05:01:00,157.195,157.25,157.195,157.25,761200000.0
2008-03-04 05:02:00,157.25,157.275,157.25,157.26,396400000.0
2008-03-04 05:03:00,157.26,157.26,157.245,157.25,939900000.0
2008-03-04 05:04:00,157.25,157.26,157.25,157.26,422200000.0
2008-03-04 05:05:00,157.26,157.27,157.23,157.235,358200000.0
2008-03-04 05:06:00,157.235,157.25,157.225,157.25,1000300000.0
2008-03-04 05:07:00,157.25,157.25,157.225,157.24,400700000.0
2008-03-04 05:08:00,157.24,157.24,157.24,157.24,157500000.0
2008-03-04 05:09:00,157.24,157.24,157.225,157.225,766300000.0
2008-03-04 05:10:00,157.225,157.235,157.225,157.225,1255200000.0
2008-03-04 05:11:00,157.225,157.225,157.22,157.225,688200000.0
2008-03-04 05:12:00,157.225,157.265,157.225,157.26,810900000.0
2008-03-04 05:13:00,157.26,157.27,157.24,157.25,672500000.0
2008-03-04 05:14:00,157.25,157.265,157.245,157.245,779100000.0
2008-03-04 05:15:00,157.245,157.27,157.245,157.255,887300000.0
2008-03-04 05:16:00,157.255,157.255,157.235,157.24,765700000.0
2008-03-04 05:17:00,157.24,157.25,157.225,157.225,1741800000.0
2008-03-04 05:18:00,157.225,157.245,157.225,157.23,1735300000.0
2008-03-04 05:19:00,157.23,157.24,157.225,157.235,1301300000.0
2008-03-04 05:20:00,157.235,157.255,157.235,157.255,791300000.0
2008-03-04 05:21:00,157.255,157.255,157.225,157.24,772300000.0
2008-03-04 05:22:00,157.24,157.255,157.205,157.21,766500000.0
2008-03-04 05:23:00,157.21,157.225,157.205,157.21,416900000.0
2008-03-04 05:24:00,157.21,157.22,157.16,157.175,790100000.0
2008-03-04 05:25:00,157.175,157.195,157.165,157.195,1257500000.0
2008-03-04 05:26:00,157.195,157.21,157.185,157.185,1286300000.0
2008-03-04 05:27:00,157.185,157.195,157.13,157.135,672200000.0
2008-03-04 05:28:00,157.135,157.16,157.13,157.155,591700000.0
2008-03-04 05:29:00,157.155,157.16,157.15,157.16,318400000.0
2008-03-04 05:30:00,157.16,157.16,157.135,157.15,1068000000.0
2008-03-04 05:31:00,157.15,157.15,157.12,157.12,774400000.0
2008-03-04 05:32:00,157.12,157.145,157.1,157.145,376200000.0
2008-03-04 05:33:00,157.145,157.16,157.13,157.16,581300000.0
2008-03-04 05:34:00,157.16,157.18,157.155,157.175,911900000.0
2008-03-04 05:35:00,157.175,157.18,157.135,157.145,884400000.0
2008-03-04 05:36:00,157.145,157.185,157.11,157.12,549300000.0
2008-03-04 05:37:00,157.12,157.145,157.12,157.135,528100000.0
2008-03-04 05:38:00,157.135,157.135,157.105,157.115,827700000.0
2008-03-04 05:39:00,157.115,157.135,157.11,157.135,408500000.0
2008-03-04 05:40:00,157.13,157.145,157.12,157.145,376000000.0
2008-03-04 05:41:00,157.145,157.165,157.125,157.155,577600000.0
2008-03-04 05:42:00,157.155,157.165,157.1,157.105,621100000.0
2008-03-04 05:43:00,157.115,157.125,157.085,157.125,387200000.0
2008-03-04 05:44:00,157.125,157.155,157.105,157.135,529900000.0
2008-03-04 05:45:00,157.13,157.13,157.1,157.11,382100000.0
2008-03-04 05:46:00,157.11,157.11,157.095,157.105,1152700000.0
2008-03-04 05:47:00,157.105,157.155,157.085,157.155,668400000.0
2008-03-04 05:48:00,157.155,157.155,157.125,157.135,920600000.0
2008-03-04 05:49:00,157.135,157.155,157.105,157.135,977500000.0
2008-03-04 05:50:00,157.135,157.145,157.115,157.135,816500000.0
2008-03-04 05:51:00,157.135,157.155,157.135,157.155,811900000.0
2008-03-04 05:52:00,157.155,157.165,157.145,157.155,537473100.0
2008-03-04 05:53:00,157.155,157.165,157.15,157.15,753100000.0
2008-03-04 05:54:00,157.15,157.155,157.15,157.15,158700000.0
2008-03-04 05:55:00,157.15,157.15,157.13,157.135,788100000.0
2008-03-04 05:56:00,157.135,157.145,157.12,157.13,884900000.0
2008-03-04 05:57:00,157.13,157.155,157.13,157.145,781400000.0
2008-03-04 05:58:00,157.135,157.135,157.095,157.1,616800000.0
2008-03-04 05:59:00,157.1,157.1,157.08,157.1,308000000.0
2008-03-04 06:00:00,157.09,157.11,157.09,157.1,259100000.0
2008-03-04 06:01:00,157.1,157.12,157.1,157.105,725600000.0
2008-03-04 06:02:00,157.105,157.105,157.065,157.075,683100000.0
2008-03-04 06:03:00,157.075,157.095,157.07,157.085,625700000.0
2008-03-04 06:04:00,157.085,157.085,157.06,157.065,717500000.0
2008-03-04 06:05:00,157.065,157.065,157.01,157.01,288900000.0
2008-03-04 06:06:00,157.005,157.03,157.005,157.01,641800000.0
2008-03-04 06:07:00,157.01,157.01,156.99,156.995,215800000.0
2008-03-04 06:08:00,156.99,157.01,156.99,157.0,247200000.0
2008-03-04 06:09:00,157.0,157.03,157.0,157.03,326200000.0
2008-03-04 06:10:00,157.03,157.03,157.02,157.03,217900000.0
2008-03-04 06:11:00,157.03,157.04,157.025,157.03,580800000.0
2008-03-04 06:12:00,157.03,157.045,157.03,157.04,713200000.0
2008-03-04 06:13:00,157.045,157.045,157.04,157.045,488000000.0
2008-03-04 06:14:00,157.045,157.065,157.045,157.055,879200000.0
2008-03-04 06:15:00,157.055,157.075,157.04,157.05,475500000.0
2008-03-04 06:16:00,157.05,157.05,157.05,157.05,172900000.0
2008-03-04 06:17:00,157.05,157.095,157.05,157.085,380600000.0
2008-03-04 06:18:00,157.085,157.095,157.055,157.055,748900000.0
2008-03-04 06:19:00,157.065,157.075,157.06,157.07,620800000.0
2008-03-04 06:20:00,157.07,157.08,157.065,157.065,720600000.0
2008-03-04 06:21:00,157.065,157.085,157.065,157.08,874600000.0
2008-03-04 06:22:00,157.08,157.09,157.075,157.075,351600000.0
2008-03-04 06:23:00,157.075,157.085,157.04,157.045,659373100.0
2008-03-04 06:24:00,157.04,157.045,157.015,157.02,490000000.0
2008-03-04 06:25:00,157.02,157.025,157.02,157.02,330100000.0
2008-03-04 06:26:00,157.02,157.025,156.975,156.975,820600000.0
2008-03-04 06:27:00,156.975,156.975,156.905,156.935,1028800000.0
2008-03-04 06:28:00,156.945,156.975,156.945,156.975,997300000.0
2008-03-04 06:29:00,156.975,156.985,156.97,156.97,491100000.0
2008-03-04 06:30:00,156.97,156.985,156.935,156.95,678300000.0
2008-03-04 06:31:00,156.95,156.965,156.945,156.945,1206900000.0
2008-03-04 06:32:00,156.945,156.945,156.915,156.935,861200000.0
2008-03-04 06:33:00,156.935,156.945,156.915,156.94,784100000.0
2008-03-04 06:34:00,156.94,156.965,156.94,156.945,435400000.0
2008-03-04 06:35:00,156.945,156.96,156.915,156.935,417100000.0
2008-03-04 06:36:00,156.935,156.965,156.935,156.955,790798000.0
2008-03-04 06:37:00,156.955,156.965,156.94,156.94,309500000.0
2008-03-04 06:38:00,156.94,156.945,156.925,156.935,348500000.0
2008-03-04 06:39:00,156.935,156.935,156.935,156.935,484600000.0
2008-03-04 06:40:00,156.935,156.945,156.935,156.945,448100000.0
2008-03-04 06:41:00,156.945,156.955,156.94,156.955,698700000.0
2008-03-04 06:42:00,156.955,156.96,156.945,156.96,763300000.0
2008-03-04 06:43:00,156.96,156.975,156.96,156.975,981000000.0
2008-03-04 06:44:00,156.975,156.985,156.97,156.975,796000000.0
2008-03-04 06:45:00,156.975,156.975,156.97,156.975,454900000.0
2008-03-04 06:46:00,156.975,156.975,156.97,156.975,1110600000.0
2008-03-04 06:47:00,156.975,156.99,156.97,156.985,354500000.0
2008-03-04 06:48:00,156.985,156.995,156.98,156.99,202000000.0
2008-03-04 06:49:00,156.99,156.99,156.97,156.97,475200000.0
2008-03-04 06:50:00,156.97,156.975,156.945,156.945,524700000.0
2008-03-04 06:51:00,156.945,156.945,156.875,156.88,541800000.0
2008-03-04 06:52:00,156.88,156.885,156.86,156.88,574100000.0
2008-03-04 06:53:00,156.88,156.905,156.88,156.9,436500000.0
2008-03-04 06:54:00,156.9,156.91,156.895,156.905,378300000.0
2008-03-04 06:55:00,156.905,156.925,156.9,156.925,626600000.0
2008-03-04 06:56:00,156.925,156.945,156.925,156.93,931500000.0
2008-03-04 06:57:00,156.93,156.955,156.915,156.935,1310900000.0
2008-03-04 06:58:00,156.935,156.955,156.935,156.945,719200000.0
2008-03-04 06:59:00,156.94,156.945,156.915,156.935,373600000.0
2008-03-04 07:00:00,156.935,156.955,156.935,156.945,1222900000.0
2008-03-04 07:01:00,156.945,156.985,156.945,156.975,1036700000.0
2008-03-04 07:02:00,156.975,156.975,156.955,156.955,959200000.0
2008-03-04 07:03:00,156.955,156.965,156.945,156.965,969200000.0
2008-03-04 07:04:00,156.965,156.97,156.945,156.97,652900000.0
2008-03-04 07:05:00,156.97,156.975,156.955,156.975,646800000.0
2008-03-04 07:06:00,156.975,156.975,156.93,156.945,863000000.0
2008-03-04 07:07:00,156.945,156.96,156.93,156.96,342000000.0
2008-03-04 07:08:00,156.96,156.965,156.925,156.935,520800000.0
2008-03-04 07:09:00,156.935,156.94,156.935,156.94,425400000.0
2008-03-04 07:10:00,156.94,156.94,156.94,156.94,156800000.0
2008-03-04 07:11:00,156.94,156.965,156.94,156.96,1055700000.0
2008-03-04 07:12:00,156.96,156.96,156.945,156.945,1064300000.0
2008-03-04 07:13:00,156.945,156.965,156.93,156.965,1013900000.0
2008-03-04 07:14:00,156.965,156.965,156.945,156.945,1280100000.0
2008-03-04 07:15:00,156.945,156.945,156.945,156.945,940000000.0
2008-03-04 07:16:00,156.945,156.955,156.945,156.945,929600000.0
2008-03-04 07:17:00,156.945,156.96,156.945,156.945,1486500000.0
2008-03-04 07:18:00,156.945,156.96,156.945,156.96,774500000.0
2008-03-04 07:19:00,156.96,156.96,156.96,156.96,156800000.0
2008-03-04 07:20:00,156.96,156.96,156.945,156.945,995400000.0
2008-03-04 07:21:00,156.945,156.96,156.945,156.945,857000000.0
2008-03-04 07:22:00,156.945,156.95,156.945,156.945,1495300000.0
2008-03-04 07:23:00,156.945,156.945,156.93,156.93,608900000.0
2008-03-04 07:24:00,156.93,156.93,156.905,156.91,790000000.0
2008-03-04 07:25:00,156.91,156.915,156.885,156.91,655000000.0
2008-03-04 07:26:00,156.91,156.925,156.91,156.925,669500000.0
2008-03-04 07:27:00,156.925,156.95,156.925,156.945,490500000.0
2008-03-04 07:28:00,156.945,156.945,156.94,156.945,343800000.0
2008-03-04 07:29:00,156.945,156.945,156.94,156.94,245100000.0
2008-03-04 07:30:00,156.94,156.945,156.915,156.93,551700000.0
2008-03-04 07:31:00,156.93,156.94,156.915,156.94,985200000.0
2008-03-04 07:32:00,156.94,156.945,156.935,156.945,770200000.0
2008-03-04 07:33:00,156.945,156.955,156.935,156.955,1010700000.0
2008-03-04 07:34:00,156.955,157.005,156.955,157.005,1695200000.0
2008-03-04 07:35:00,157.005,157.005,156.975,156.985,691800000.0
2008-03-04 07:36:00,156.985,157.025,156.975,157.015,1091800000.0
2008-03-04 07:37:00,157.015,157.02,156.985,156.995,989300000.0
2008-03-04 07:38:00,156.995,157.0,156.975,156.975,1132600000.0
2008-03-04 07:39:00,156.975,156.975,156.965,156.97,555900000.0
2008-03-04 07:40:00,156.97,156.99,156.965,156.975,559423100.0
2008-03-04 07:41:00,156.975,156.995,156.975,156.975,1253547100.0
2008-03-04 07:42:00,156.975,156.975,156.945,156.975,842147200.0
2008-03-04 07:43:00,156.975,156.99,156.97,156.985,1257700000.0
2008-03-04 07:44:00,156.985,156.985,156.955,156.955,1055100000.0
2008-03-04 07:45:00,156.955,157.005,156.955,156.995,1444500000.0
2008-03-04 07:46:00,156.995,157.005,156.99,157.0,689500000.0
2008-03-04 07:47:00,157.0,157.0,156.995,157.0,177800000.0
2008-03-04 07:48:00,157.0,157.015,157.0,157.005,1153900000.0
2008-03-04 07:49:00,157.005,157.025,157.005,157.025,1301900000.0
2008-03-04 07:50:00,157.025,157.035,157.005,157.005,838100000.0
2008-03-04 07:51:00,157.005,157.015,156.975,156.995,633873600.0
2008-03-04 07:52:00,156.995,157.0,156.99,156.995,850700000.0
2008-03-04 07:53:00,156.995,157.005,156.995,157.005,798900000.0
2008-03-04 07:54:00,157.005,157.005,156.975,156.995,1701700000.0
2008-03-04 07:55:00,156.995,157.005,156.985,156.995,756200000.0
2008-03-04 07:56:00,156.995,157.01,156.985,157.005,888100000.0
2008-03-04 07:57:00,157.005,157.005,156.975,156.985,820200000.0
2008-03-04 07:58:00,156.985,156.995,156.975,156.985,951500000.0
2008-03-04 07:59:00,156.985,157.015,156.985,156.99,1164600000.0
2008-03-04 08:00:00,156.995,157.025,156.985,157.025,833200000.0
2008-03-04 08:01:00,157.025,157.035,157.02,157.025,527400000.0
2008-03-04 08:02:00,157.025,157.045,157.02,157.03,388500000.0
2008-03-04 08:03:00,157.03,157.045,157.03,157.04,828400000.0
2008-03-04 08:04:00,157.04,157.055,157.01,157.02,586400000.0
2008-03-04 08:05:00,157.02,157.035,157.02,157.03,270100000.0
2008-03-04 08:06:00,157.03,157.035,157.03,157.03,162000000.0
2008-03-04 08:07:00,157.03,157.06,157.03,157.06,589100000.0
2008-03-04 08:08:00,157.06,157.075,157.055,157.07,456600000.0
2008-03-04 08:09:00,157.07,157.08,157.07,157.07,181600000.0
2008-03-04 08:10:00,157.07,157.08,157.055,157.08,318500000.0
2008-03-04 08:11:00,157.08,157.115,157.08,157.085,333400000.0
2008-03-04 08:12:00,157.085,157.095,157.08,157.085,672200000.0
2008-03-04 08:13:00,157.095,157.12,157.095,157.105,288100000.0
2008-03-04 08:14:00,157.105,157.155,157.1,157.125,696000000.0
2008-03-04 08:15:00,157.125,157.125,157.125,157.125,888800000.0
2008-03-04 08:16:00,157.125,157.145,157.125,157.135,852200000.0
2008-03-04 08:17:00,157.135,157.135,157.115,157.13,657800000.0
2008-03-04 08:18:00,157.13,157.13,157.12,157.125,456300000.0
2008-03-04 08:19:00,157.125,157.13,157.085,157.105,675800000.0
2008-03-04 08:20:00,157.105,157.125,157.085,157.115,804800000.0
2008-03-04 08:21:00,157.115,157.115,157.085,157.105,892700000.0
2008-03-04 08:22:00,157.105,157.105,157.08,157.105,793700000.0
2008-03-04 08:23:00,157.105,157.125,157.105,157.115,890900000.0
2008-03-04 08:24:00,157.115,157.12,157.095,157.105,504900000.0
2008-03-04 08:25:00,157.105,157.11,157.09,157.095,547100000.0
2008-03-04 08:26:00,157.095,157.12,157.09,157.12,1017700000.0
2008-03-04 08:27:00,157.12,157.135,157.11,157.125,701500000.0
2008-03-04 08:28:00,157.125,157.175,157.125,157.17,576800000.0
2008-03-04 08:29:00,157.175,157.175,157.155,157.17,1001700000.0
2008-03-04 08:30:00,157.17,157.175,157.165,157.17,651200000.0
2008-03-04 08:31:00,157.17,157.185,157.17,157.185,929500000.0
2008-03-04 08:32:00,157.185,157.2,157.185,157.195,972100000.0
2008-03-04 08:33:00,157.195,157.215,157.185,157.185,1028900000.0
2008-03-04 08:34:00,157.185,157.225,157.185,157.225,909700000.0
2008-03-04 08:35:00,157.225,157.24,157.215,157.215,558800000.0
2008-03-04 08:36:00,157.215,157.225,157.2,157.215,813700000.0
2008-03-04 08:37:00,157.215,157.235,157.21,157.215,993100000.0
2008-03-04 08:38:00,157.215,157.225,157.205,157.22,726200000.0
2008-03-04 08:39:00,157.225,157.235,157.215,157.235,796100000.0
2008-03-04 08:40:00,157.23,157.245,157.215,157.215,754500000.0
2008-03-04 08:41:00,157.215,157.235,157.18,157.185,846800000.0
2008-03-04 08:42:00,157.19,157.19,157.18,157.18,558700000.0
2008-03-04 08:43:00,157.18,157.185,157.135,157.145,599800000.0
2008-03-04 08:44:00,157.145,157.19,157.13,157.165,628000000.0
2008-03-04 08:45:00,157.165,157.175,157.165,157.165,478400000.0
2008-03-04 08:46:00,157.165,157.175,157.155,157.17,618700000.0
2008-03-04 08:47:00,157.165,157.21,157.165,157.19,1029500000.0
2008-03-04 08:48:00,157.19,157.225,157.19,157.2,577200000.0
2008-03-04 08:49:00,157.205,157.205,157.175,157.175,1565800000.0
2008-03-04 08:50:00,157.18,157.195,157.135,157.14,710300000.0
2008-03-04 08:51:00,157.145,157.185,157.145,157.155,955000000.0
2008-03-04 08:52:00,157.155,157.165,157.15,157.16,703600000.0
2008-03-04 08:53:00,157.16,157.195,157.155,157.185,948300000.0
2008-03-04 08:54:00,157.185,157.195,157.145,157.165,905900000.0
2008-03-04 08:55:00,157.165,157.175,157.145,157.15,681700000.0
2008-03-04 08:56:00,157.15,157.195,157.15,157.17,693100000.0
2008-03-04 08:57:00,157.17,157.21,157.15,157.15,743000000.0
2008-03-04 08:58:00,157.15,157.165,157.1,157.135,703500000.0
2008-03-04 08:59:00,157.135,157.135,157.075,157.075,482700000.0
2008-03-04 09:00:00,157.075,157.075,156.975,157.0,600900000.0
2008-03-04 09:01:00,157.0,157.045,157.0,157.045,826500000.0
2008-03-04 09:02:00,157.045,157.045,156.94,156.97,640200001.0
2008-03-04 09:03:00,156.965,157.02,156.955,157.0,816700001.0
2008-03-04 09:04:00,157.005,157.005,156.975,156.995,979200000.0
2008-03-04 09:05:00,156.995,157.005,156.965,156.97,698600000.0
2008-03-04 09:06:00,156.97,156.985,156.965,156.985,499500000.0
2008-03-04 09:07:00,156.985,156.995,156.97,156.97,627000000.0
2008-03-04 09:08:00,156.975,156.975,156.92,156.94,227000001.0
2008-03-04 09:09:00,156.94,156.945,156.91,156.92,241400000.0
2008-03-04 09:10:00,156.92,156.92,156.865,156.865,202400000.0
2008-03-04 09:11:00,156.865,156.865,156.785,156.8,397000000.0
2008-03-04 09:12:00,156.805,156.84,156.8,156.825,500300000.0
2008-03-04 09:13:00,156.825,156.85,156.795,156.815,465600000.0
2008-03-04 09:14:00,156.81,156.855,156.795,156.84,779400000.0
2008-03-04 09:15:00,156.84,156.89,156.84,156.885,908000000.0
2008-03-04 09:16:00,156.885,156.915,156.88,156.9,663400000.0
2008-03-04 09:17:00,156.9,156.975,156.9,156.935,1183200000.0
2008-03-04 09:18:00,156.94,156.975,156.905,156.945,1058600000.0
2008-03-04 09:19:00,156.955,156.97,156.915,156.935,952100000.0
2008-03-04 09:20:00,156.935,156.965,156.93,156.96,1019400001.0
2008-03-04 09:21:00,156.96,157.0,156.96,156.985,190200000.0
2008-03-04 09:22:00,156.985,156.995,156.96,156.99,727200000.0
2008-03-04 09:23:00,156.99,157.03,156.98,156.995,501800000.0
2008-03-04 09:24:00,156.995,157.005,156.965,156.97,771300000.0
2008-03-04 09:25:00,156.97,156.99,156.915,156.935,411000000.0
2008-03-04 09:26:00,156.935,156.94,156.895,156.905,331900000.0
2008-03-04 09:27:00,156.9,156.925,156.895,156.91,437900000.0
2008-03-04 09:28:00,156.91,156.91,156.875,156.9,338500000.0
2008-03-04 09:29:00,156.9,156.9,156.82,156.845,363800000.0
2008-03-04 09:30:00,156.85,156.87,156.83,156.85,448300001.0
2008-03-04 09:31:00,156.85,156.925,156.83,156.91,596000000.0
2008-03-04 09:32:00,156.915,156.925,156.885,156.915,628700000.0
2008-03-04 09:33:00,156.91,156.965,156.9,156.93,504500000.0
2008-03-04 09:34:00,156.93,156.93,156.85,156.85,521400000.0
2008-03-04 09:35:00,156.85,156.885,156.85,156.885,451900000.0
2008-03-04 09:36:00,156.885,156.93,156.875,156.895,645500000.0
2008-03-04 09:37:00,156.895,156.9,156.73,156.765,477100000.0
2008-03-04 09:38:00,156.76,156.79,156.6,156.6,401300000.0
2008-03-04 09:39:00,156.6,156.665,156.595,156.66,529400000.0
2008-03-04 09:40:00,156.66,156.71,156.66,156.7,539600000.0
2008-03-04 09:41:00,156.695,156.705,156.655,156.66,742800000.0
2008-03-04 09:42:00,156.66,156.68,156.645,156.675,543300000.0
2008-03-04 09:43:00,156.675,156.68,156.645,156.645,798000000.0
2008-03-04 09:44:00,156.645,156.665,156.62,156.625,721200000.0
2008-03-04 09:45:00,156.625,156.67,156.625,156.635,552300000.0
2008-03-04 09:46:00,156.635,156.635,156.58,156.6,521800000.0
2008-03-04 09:47:00,156.6,156.6,156.51,156.51,463700000.0
2008-03-04 09:48:00,156.51,156.61,156.51,156.605,492900000.0
2008-03-04 09:49:00,156.61,156.63,156.585,156.63,571000000.0
2008-03-04 09:50:00,156.63,156.66,156.615,156.63,585500000.0
2008-03-04 09:51:00,156.63,156.645,156.63,156.645,908100000.0
2008-03-04 09:52:00,156.645,156.645,156.575,156.58,491500000.0
2008-03-04 09:53:00,156.58,156.58,156.56,156.565,688000000.0
2008-03-04 09:54:00,156.57,156.575,156.555,156.56,363000000.0
2008-03-04 09:55:00,156.56,156.57,156.55,156.565,352500000.0
2008-03-04 09:56:00,156.565,156.57,156.515,156.52,630500000.0
2008-03-04 09:57:00,156.52,156.53,156.49,156.5,328400000.0
2008-03-04 09:58:00,156.5,156.56,156.49,156.555,494000000.0
2008-03-04 09:59:00,156.555,156.605,156.545,156.605,453700000.0
2008-03-04 10:00:00,156.605,156.615,156.57,156.585,534400000.0
2008-03-04 10:01:00,156.585,156.595,156.565,156.57,434300000.0
2008-03-04 10:02:00,156.57,156.585,156.55,156.585,523100000.0
2008-03-04 10:03:00,156.59,156.595,156.57,156.59,684700000.0
2008-03-04 10:04:00,156.59,156.62,156.58,156.62,466900000.0
2008-03-04 10:05:00,156.62,156.665,156.62,156.66,442500000.0
2008-03-04 10:06:00,156.665,156.71,156.665,156.695,582100000.0
2008-03-04 10:07:00,156.695,156.73,156.675,156.725,477400000.0
2008-03-04 10:08:00,156.72,156.72,156.665,156.67,725600000.0
2008-03-04 10:09:00,156.67,156.695,156.665,156.685,786500000.0
2008-03-04 10:10:00,156.685,156.705,156.675,156.705,777500000.0
2008-03-04 10:11:00,156.705,156.725,156.69,156.695,658100000.0
2008-03-04 10:12:00,156.695,156.75,156.695,156.74,681200000.0
2008-03-04 10:13:00,156.74,156.75,156.71,156.72,469000000.0
2008-03-04 10:14:00,156.72,156.73,156.66,156.68,656600000.0
2008-03-04 10:15:00,156.68,156.68,156.63,156.635,745600000.0
2008-03-04 10:16:00,156.635,156.64,156.59,156.635,694800000.0
2008-03-04 10:17:00,156.635,156.635,156.58,156.585,618400000.0
2008-03-04 10:18:00,156.585,156.6,156.58,156.6,673400000.0
2008-03-04 10:19:00,156.605,156.61,156.565,156.575,1445100000.0
2008-03-04 10:20:00,156.575,156.575,156.535,156.535,722900000.0
2008-03-04 10:21:00,156.535,156.595,156.505,156.585,788300000.0
2008-03-04 10:22:00,156.585,156.65,156.58,156.645,870700000.0
2008-03-04 10:23:00,156.645,156.695,156.635,156.695,599400000.0
2008-03-04 10:24:00,156.695,156.74,156.685,156.71,536000000.0
2008-03-04 10:25:00,156.71,156.76,156.71,156.76,858699999.0
2008-03-04 10:26:00,156.76,156.76,156.715,156.735,1061799997.0
2008-03-04 10:27:00,156.72,156.74,156.72,156.74,1035900001.0
2008-03-04 10:28:00,156.74,156.755,156.73,156.755,427300000.0
2008-03-04 10:29:00,156.75,156.76,156.7,156.71,431200000.0
2008-03-04 10:30:00,156.71,156.715,156.69,156.71,923000004.0
2008-03-04 10:31:00,156.71,156.735,156.695,156.73,795100000.0
2008-03-04 10:32:00,156.73,156.745,156.725,156.735,617800000.0
2008-03-04 10:33:00,156.735,156.78,156.73,156.77,412200000.0
2008-03-04 10:34:00,156.755,156.765,156.745,156.765,605000000.0
2008-03-04 10:35:00,156.765,156.8,156.755,156.775,738400000.0
2008-03-04 10:36:00,156.77,156.825,156.76,156.805,646400000.0
2008-03-04 10:37:00,156.795,156.905,156.785,156.885,651100000.0
2008-03-04 10:38:00,156.885,156.915,156.845,156.905,739600000.0
2008-03-04 10:39:00,156.905,156.975,156.895,156.965,751400000.0
2008-03-04 10:40:00,156.97,156.985,156.9,156.93,661200000.0
2008-03-04 10:41:00,156.925,156.94,156.875,156.925,729100000.0
2008-03-04 10:42:00,156.925,156.95,156.92,156.93,733000000.0
2008-03-04 10:43:00,156.93,156.94,156.925,156.925,330300000.0
2008-03-04 10:44:00,156.925,156.935,156.91,156.93,541150000.0
2008-03-04 10:45:00,156.93,156.975,156.93,156.95,708600000.0
2008-03-04 10:46:00,156.95,156.98,156.95,156.965,933800000.0
2008-03-04 10:47:00,156.97,157.01,156.965,157.0,663300000.0
2008-03-04 10:48:00,157.0,157.07,157.0,157.045,540000000.0
2008-03-04 10:49:00,157.045,157.045,156.995,157.01,506399999.0
2008-03-04 10:50:00,157.01,157.02,157.0,157.0,440000000.0
2008-03-04 10:51:00,157.0,157.015,156.98,156.995,454400000.0
2008-03-04 10:52:00,156.995,157.01,156.97,156.99,549200000.0
2008-03-04 10:53:00,156.98,156.99,156.96,156.98,578600000.0
2008-03-04 10:54:00,156.98,157.08,156.975,157.045,995300000.0
2008-03-04 10:55:00,157.045,157.07,157.03,157.07,697300000.0
2008-03-04 10:56:00,157.08,157.125,157.07,157.115,598100000.0
2008-03-04 10:57:00,157.115,157.115,157.05,157.05,495900000.0
2008-03-04 10:58:00,157.045,157.045,156.985,157.005,545300000.0
2008-03-04 10:59:00,157.005,157.035,156.98,157.005,413100000.0
2008-03-04 11:00:00,157.01,157.01,156.97,156.97,877700001.0
2008-03-04 11:01:00,156.975,157.02,156.96,157.015,862500000.0
2008-03-04 11:02:00,157.015,157.03,157.005,157.005,564900000.0
2008-03-04 11:03:00,157.005,157.015,156.97,156.995,1135300000.0
2008-03-04 11:04:00,156.995,157.035,156.98,157.035,833300000.0
2008-03-04 11:05:00,157.035,157.045,157.01,157.02,737400000.0
2008-03-04 11:06:00,157.02,157.03,156.94,156.94,541199999.0
2008-03-04 11:07:00,156.94,157.0,156.92,156.97,790299999.0
2008-03-04 11:08:00,156.97,156.99,156.96,156.99,491100000.0
2008-03-04 11:09:00,156.99,157.015,156.99,156.995,399900000.0
2008-03-04 11:10:00,156.995,156.995,156.96,156.96,187700000.0
2008-03-04 11:11:00,156.96,156.98,156.94,156.955,978800000.0
2008-03-04 11:12:00,156.955,156.965,156.9,156.9,1137100000.0
2008-03-04 11:13:00,156.9,156.935,156.86,156.865,537400000.0
2008-03-04 11:14:00,156.865,156.925,156.865,156.925,526100000.0
2008-03-04 11:15:00,156.92,156.93,156.89,156.9,352700000.0
2008-03-04 11:16:00,156.9,156.91,156.875,156.88,328300000.0
2008-03-04 11:17:00,156.88,156.89,156.865,156.875,488600000.0
2008-03-04 11:18:00,156.87,156.875,156.855,156.87,318000000.0
2008-03-04 11:19:00,156.87,156.88,156.855,156.86,419600000.0
2008-03-04 11:20:00,156.86,156.88,156.85,156.85,700600000.0
2008-03-04 11:21:00,156.85,156.86,156.84,156.85,369500000.0
2008-03-04 11:22:00,156.85,156.885,156.85,156.875,853600000.0
2008-03-04 11:23:00,156.875,156.885,156.865,156.87,666400000.0
2008-03-04 11:24:00,156.87,156.89,156.87,156.885,369500000.0
2008-03-04 11:25:00,156.885,156.895,156.865,156.865,917500000.0
2008-03-04 11:26:00,156.865,156.895,156.86,156.885,911600000.0
2008-03-04 11:27:00,156.885,156.89,156.845,156.87,974600000.0
2008-03-04 11:28:00,156.87,156.875,156.855,156.86,855000000.0
2008-03-04 11:29:00,156.86,156.87,156.855,156.855,697100000.0
2008-03-04 11:30:00,156.855,156.86,156.84,156.84,1734600000.0
2008-03-04 11:31:00,156.84,156.855,156.84,156.85,1143400000.0
2008-03-04 11:32:00,156.85,156.85,156.805,156.815,365900000.0
2008-03-04 11:33:00,156.815,156.815,156.8,156.81,381000000.0
2008-03-04 11:34:00,156.81,156.81,156.8,156.8,306900000.0
2008-03-04 11:35:00,156.8,156.8,156.78,156.8,821500000.0
2008-03-04 11:36:00,156.8,156.805,156.725,156.725,407900000.0
2008-03-04 11:37:00,156.725,156.75,156.675,156.68,498100000.0
2008-03-04 11:38:00,156.68,156.71,156.655,156.695,600500000.0
2008-03-04 11:39:00,156.695,156.77,156.695,156.76,543900000.0
2008-03-04 11:40:00,156.76,156.8,156.755,156.77,770200000.0
2008-03-04 11:41:00,156.77,156.8,156.77,156.78,1058200000.0
2008-03-04 11:42:00,156.78,156.79,156.75,156.76,596800000.0
2008-03-04 11:43:00,156.76,156.77,156.745,156.745,703000000.0
2008-03-04 11:44:00,156.745,156.78,156.725,156.76,818800000.0
2008-03-04 11:45:00,156.76,156.8,156.725,156.73,530600000.0
2008-03-04 11:46:00,156.73,156.735,156.705,156.72,633700000.0
2008-03-04 11:47:00,156.705,156.715,156.63,156.635,936500008.0
2008-03-04 11:48:00,156.63,156.645,156.6,156.635,500300000.0
2008-03-04 11:49:00,156.64,156.73,156.635,156.73,468300000.0
2008-03-04 11:50:00,156.73,156.795,156.72,156.795,523500000.0
2008-03-04 11:51:00,156.795,156.795,156.755,156.765,230800000.0
2008-03-04 11:52:00,156.77,156.77,156.76,156.77,168800000.0
2008-03-04 11:53:00,156.77,156.775,156.74,156.74,291500000.0
2008-03-04 11:54:00,156.74,156.795,156.735,156.785,671000000.0
2008-03-04 11:55:00,156.785,156.81,156.75,156.805,582600000.0
2008-03-04 11:56:00,156.81,156.865,156.8,156.835,249800000.0
2008-03-04 11:57:00,156.835,156.845,156.8,156.845,888800000.0
2008-03-04 11:58:00,156.845,156.895,156.84,156.885,343800000.0
2008-03-04 11:59:00,156.885,156.895,156.84,156.845,270500000.0
2008-03-04 12:00:00,156.845,156.875,156.845,156.87,290000000.0
2008-03-04 12:01:00,156.87,156.915,156.87,156.9,348700000.0
2008-03-04 12:02:00,156.9,156.975,156.9,156.975,649400000.0
2008-03-04 12:03:00,156.975,156.975,156.925,156.94,574300002.0
2008-03-04 12:04:00,156.94,156.96,156.925,156.95,360900000.0
2008-03-04 12:05:00,156.95,156.97,156.945,156.96,176400000.0
2008-03-04 12:06:00,156.96,156.96,156.915,156.935,404000004.0
2008-03-04 12:07:00,156.935,156.96,156.925,156.955,530600000.0
2008-03-04 12:08:00,156.955,156.96,156.93,156.93,496900000.0
2008-03-04 12:09:00,156.93,156.945,156.925,156.925,518700000.0
2008-03-04 12:10:00,156.925,156.93,156.855,156.89,618500000.0
2008-03-04 12:11:00,156.89,156.945,156.885,156.925,689900000.0
2008-03-04 12:12:00,156.925,156.93,156.9,156.91,700300000.0
2008-03-04 12:13:00,156.91,156.91,156.88,156.88,678400000.0
2008-03-04 12:14:00,156.885,156.885,156.865,156.875,382500000.0
2008-03-04 12:15:00,156.875,156.885,156.865,156.885,537000000.0
2008-03-04 12:16:00,156.885,156.905,156.885,156.885,373500000.0
2008-03-04 12:17:00,156.885,156.89,156.88,156.885,521500000.0
2008-03-04 12:18:00,156.885,156.89,156.88,156.885,472600000.0
2008-03-04 12:19:00,156.885,156.9,156.88,156.88,778400000.0
2008-03-04 12:20:00,156.88,156.885,156.86,156.86,235300000.0
2008-03-04 12:21:00,156.86,156.88,156.86,156.865,817700000.0
2008-03-04 12:22:00,156.865,156.875,156.86,156.87,522400000.0
2008-03-04 12:23:00,156.87,156.87,156.85,156.85,317900000.0
2008-03-04 12:24:00,156.85,156.85,156.805,156.805,279800000.0
2008-03-04 12:25:00,156.805,156.815,156.74,156.785,625800000.0
2008-03-04 12:26:00,156.785,156.84,156.785,156.805,751900000.0
2008-03-04 12:27:00,156.805,156.815,156.785,156.81,480200000.0
2008-03-04 12:28:00,156.81,156.81,156.77,156.77,445300000.0
2008-03-04 12:29:00,156.77,156.79,156.745,156.745,437600000.0
2008-03-04 12:30:00,156.745,156.75,156.7,156.725,364100000.0
2008-03-04 12:31:00,156.725,156.74,156.71,156.735,484600000.0
2008-03-04 12:32:00,156.735,156.765,156.735,156.765,323900000.0
2008-03-04 12:33:00,156.765,156.77,156.755,156.755,691500000.0
2008-03-04 12:34:00,156.755,156.76,156.725,156.725,1147400000.0
2008-03-04 12:35:00,156.725,156.74,156.705,156.715,800100000.0
2008-03-04 12:36:00,156.715,156.725,156.705,156.705,380500000.0
2008-03-04 12:37:00,156.705,156.72,156.7,156.705,224100000.0
2008-03-04 12:38:00,156.705,156.71,156.7,156.71,267800000.0
2008-03-04 12:39:00,156.71,156.71,156.69,156.69,521000000.0
2008-03-04 12:40:00,156.695,156.705,156.63,156.64,518700000.0
2008-03-04 12:41:00,156.64,156.65,156.59,156.64,716000000.0
2008-03-04 12:42:00,156.64,156.65,156.605,156.615,1020299997.0
2008-03-04 12:43:00,156.615,156.655,156.615,156.65,538200000.0
2008-03-04 12:44:00,156.645,156.75,156.645,156.735,875100000.0
2008-03-04 12:45:00,156.73,156.73,156.655,156.665,804300000.0
2008-03-04 12:46:00,156.665,156.675,156.64,156.665,651800000.0
2008-03-04 12:47:00,156.665,156.705,156.66,156.665,545500000.0
2008-03-04 12:48:00,156.665,156.755,156.665,156.755,908800000.0
2008-03-04 12:49:00,156.76,156.78,156.725,156.735,744900000.0
2008-03-04 12:50:00,156.725,156.74,156.7,156.715,1043000000.0
2008-03-04 12:51:00,156.72,156.735,156.695,156.73,765700001.0
2008-03-04 12:52:00,156.73,156.74,156.72,156.72,446500000.0
2008-03-04 12:53:00,156.72,156.75,156.71,156.73,421500000.0
2008-03-04 12:54:00,156.73,156.815,156.725,156.815,648700000.0
2008-03-04 12:55:00,156.815,156.825,156.715,156.725,600700000.0
2008-03-04 12:56:00,156.725,156.745,156.725,156.735,712300000.0
2008-03-04 12:57:00,156.735,156.805,156.735,156.765,514700000.0
2008-03-04 12:58:00,156.76,156.785,156.725,156.75,742500000.0
2008-03-04 12:59:00,156.75,156.835,156.74,156.825,670200000.0
2008-03-04 13:00:00,156.825,156.86,156.795,156.84,683500000.0
2008-03-04 13:01:00,156.84,156.875,156.805,156.86,629700000.0
2008-03-04 13:02:00,156.86,156.885,156.84,156.855,607500000.0
2008-03-04 13:03:00,156.855,156.885,156.835,156.855,689900000.0
2008-03-04 13:04:00,156.855,156.875,156.825,156.825,805600000.0
2008-03-04 13:05:00,156.825,156.835,156.775,156.82,653100000.0
2008-03-04 13:06:00,156.82,156.855,156.8,156.845,457100000.0
2008-03-04 13:07:00,156.845,156.895,156.845,156.875,792700000.0
2008-03-04 13:08:00,156.875,156.875,156.855,156.865,392400000.0
2008-03-04 13:09:00,156.865,156.87,156.855,156.86,411400000.0
2008-03-04 13:10:00,156.86,156.865,156.805,156.855,566800000.0
2008-03-04 13:11:00,156.86,156.885,156.84,156.875,574400000.0
2008-03-04 13:12:00,156.875,156.895,156.85,156.885,955600000.0
2008-03-04 13:13:00,156.885,156.885,156.86,156.87,884600000.0
2008-03-04 13:14:00,156.87,156.905,156.87,156.9,771800000.0
2008-03-04 13:15:00,156.905,156.905,156.88,156.89,776100000.0
2008-03-04 13:16:00,156.89,156.89,156.835,156.84,781300000.0
2008-03-04 13:17:00,156.84,156.85,156.83,156.84,706500000.0
2008-03-04 13:18:00,156.84,156.87,156.84,156.865,652700000.0
2008-03-04 13:19:00,156.865,156.885,156.845,156.88,704400000.0
2008-03-04 13:20:00,156.88,156.88,156.815,156.85,856100000.0
2008-03-04 13:21:00,156.85,156.885,156.845,156.885,740100000.0
2008-03-04 13:22:00,156.885,156.9,156.88,156.88,837800000.0
2008-03-04 13:23:00,156.88,156.88,156.855,156.865,357500000.0
2008-03-04 13:24:00,156.865,156.885,156.855,156.875,835500000.0
2008-03-04 13:25:00,156.875,156.875,156.83,156.84,745600000.0
2008-03-04 13:26:00,156.84,156.915,156.835,156.875,540900000.0
2008-03-04 13:27:00,156.875,156.885,156.815,156.825,689300000.0
2008-03-04 13:28:00,156.825,156.84,156.805,156.835,806000000.0
2008-03-04 13:29:00,156.835,156.845,156.75,156.765,672100000.0
2008-03-04 13:30:00,156.765,156.775,156.75,156.765,441800000.0
2008-03-04 13:31:00,156.765,156.775,156.735,156.735,418600000.0
2008-03-04 13:32:00,156.735,156.74,156.7,156.74,508300000.0
2008-03-04 13:33:00,156.73,156.75,156.7,156.71,398600000.0
2008-03-04 13:34:00,156.71,156.735,156.67,156.72,711900000.0
2008-03-04 13:35:00,156.715,156.775,156.705,156.705,716400000.0
2008-03-04 13:36:00,156.705,156.735,156.68,156.68,705800000.0
2008-03-04 13:37:00,156.68,156.75,156.645,156.725,611900000.0
2008-03-04 13:38:00,156.725,156.8,156.715,156.78,372400000.0
2008-03-04 13:39:00,156.78,156.8,156.735,156.795,563600000.0
2008-03-04 13:40:00,156.79,156.83,156.78,156.78,824000000.0
2008-03-04 13:41:00,156.78,156.79,156.78,156.79,339500000.0
2008-03-04 13:42:00,156.79,156.795,156.78,156.78,403500000.0
2008-03-04 13:43:00,156.78,156.785,156.745,156.75,631700000.0
2008-03-04 13:44:00,156.75,156.755,156.735,156.75,502900000.0
2008-03-04 13:45:00,156.75,156.775,156.735,156.765,644100000.0
2008-03-04 13:46:00,156.76,156.79,156.74,156.755,664300000.0
2008-03-04 13:47:00,156.755,156.78,156.745,156.755,584000000.0
2008-03-04 13:48:00,156.755,156.785,156.67,156.68,576900000.0
2008-03-04 13:49:00,156.68,156.71,156.645,156.7,564600000.0
2008-03-04 13:50:00,156.7,156.73,156.68,156.685,216600000.0
2008-03-04 13:51:00,156.685,156.69,156.64,156.655,296000000.0
2008-03-04 13:52:00,156.655,156.66,156.61,156.61,467800000.0
2008-03-04 13:53:00,156.61,156.66,156.605,156.65,467000000.0
2008-03-04 13:54:00,156.655,156.7,156.635,156.7,691400000.0
2008-03-04 13:55:00,156.705,156.755,156.7,156.705,707500000.0
2008-03-04 13:56:00,156.705,156.75,156.705,156.73,482000000.0
2008-03-04 13:57:00,156.73,156.73,156.66,156.66,424500000.0
2008-03-04 13:58:00,156.66,156.7,156.66,156.695,303800000.0
2008-03-04 13:59:00,156.695,156.725,156.69,156.705,339300000.0
2008-03-04 14:00:00,156.705,156.725,156.695,156.705,427700000.0
2008-03-04 14:01:00,156.705,156.74,156.705,156.72,485500000.0
2008-03-04 14:02:00,156.72,156.75,156.71,156.715,655200000.0
2008-03-04 14:03:00,156.715,156.725,156.695,156.695,602500000.0
2008-03-04 14:04:00,156.695,156.7,156.675,156.68,478500000.0
2008-03-04 14:05:00,156.68,156.705,156.655,156.67,586700000.0
2008-03-04 14:06:00,156.665,156.68,156.635,156.655,767000000.0
2008-03-04 14:07:00,156.655,156.695,156.655,156.67,821400000.0
2008-03-04 14:08:00,156.67,156.7,156.62,156.63,576700000.0
2008-03-04 14:09:00,156.63,156.645,156.57,156.59,874200000.0
2008-03-04 14:10:00,156.595,156.6,156.55,156.58,487100000.0
2008-03-04 14:11:00,156.58,156.635,156.565,156.625,794300000.0
2008-03-04 14:12:00,156.625,156.625,156.58,156.6,591500000.0
2008-03-04 14:13:00,156.6,156.63,156.6,156.62,711400000.0
2008-03-04 14:14:00,156.62,156.635,156.6,156.6,890400000.0
2008-03-04 14:15:00,156.6,156.605,156.58,156.605,868300000.0
2008-03-04 14:16:00,156.61,156.655,156.58,156.61,655600000.0
2008-03-04 14:17:00,156.61,156.69,156.61,156.68,396700000.0
2008-03-04 14:18:00,156.68,156.71,156.665,156.69,439600000.0
2008-03-04 14:19:00,156.69,156.75,156.69,156.695,674700000.0
2008-03-04 14:20:00,156.695,156.725,156.67,156.725,464400000.0
2008-03-04 14:21:00,156.725,156.765,156.715,156.74,713200000.0
2008-03-04 14:22:00,156.74,156.765,156.74,156.74,156500000.0
2008-03-04 14:23:00,156.745,156.76,156.725,156.76,258100000.0
2008-03-04 14:24:00,156.76,156.785,156.75,156.765,571800000.0
2008-03-04 14:25:00,156.765,156.795,156.74,156.78,500600000.0
2008-03-04 14:26:00,156.78,156.835,156.77,156.825,609300000.0
2008-03-04 14:27:00,156.825,156.83,156.755,156.76,460900000.0
2008-03-04 14:28:00,156.76,156.795,156.74,156.795,672500000.0
2008-03-04 14:29:00,156.795,156.805,156.77,156.78,677800000.0
2008-03-04 14:30:00,156.78,156.825,156.775,156.805,605400000.0
2008-03-04 14:31:00,156.805,156.86,156.795,156.85,359500000.0
2008-03-04 14:32:00,156.85,156.895,156.84,156.88,330000000.0
2008-03-04 14:33:00,156.88,156.89,156.845,156.885,405900000.0
2008-03-04 14:34:00,156.885,156.9,156.855,156.895,659400000.0
2008-03-04 14:35:00,156.89,156.95,156.885,156.915,573200000.0
2008-03-04 14:36:00,156.915,156.975,156.9,156.96,596900000.0
2008-03-04 14:37:00,156.96,156.96,156.9,156.915,750400002.0
2008-03-04 14:38:00,156.915,156.96,156.905,156.95,1288200000.0
2008-03-04 14:39:00,156.95,156.975,156.945,156.955,634400000.0
2008-03-04 14:40:00,156.955,156.975,156.93,156.935,639500000.0
2008-03-04 14:41:00,156.935,156.975,156.915,156.945,653800000.0
2008-03-04 14:42:00,156.945,156.965,156.9,156.91,546600000.0
2008-03-04 14:43:00,156.91,156.915,156.86,156.885,538400000.0
2008-03-04 14:44:00,156.885,156.915,156.88,156.915,949300000.0
2008-03-04 14:45:00,156.92,156.93,156.91,156.915,729000000.0
2008-03-04 14:46:00,156.915,156.985,156.915,156.97,550800000.0
2008-03-04 14:47:00,156.97,156.975,156.955,156.965,536000000.0
2008-03-04 14:48:00,156.965,156.975,156.91,156.915,882800000.0
2008-03-04 14:49:00,156.915,156.915,156.9,156.905,176000000.0
2008-03-04 14:50:00,156.905,156.915,156.88,156.915,524800000.0
2008-03-04 14:51:00,156.915,156.925,156.895,156.915,710300000.0
2008-03-04 14:52:00,156.915,156.93,156.905,156.91,581000000.0
2008-03-04 14:53:00,156.91,156.93,156.905,156.91,525100000.0
2008-03-04 14:54:00,156.91,156.915,156.905,156.91,348200000.0
2008-03-04 14:55:00,156.91,156.955,156.91,156.94,517200000.0
2008-03-04 14:56:00,156.935,156.935,156.895,156.92,566300000.0
2008-03-04 14:57:00,156.92,156.925,156.865,156.865,657700000.0
2008-03-04 14:58:00,156.865,156.905,156.85,156.855,717000000.0
2008-03-04 14:59:00,156.855,156.895,156.85,156.88,614200000.0
2008-03-04 15:00:00,156.88,156.885,156.825,156.825,805900000.0
2008-03-04 15:01:00,156.82,156.84,156.82,156.84,582400000.0
2008-03-04 15:02:00,156.84,156.84,156.775,156.785,610800000.0
2008-03-04 15:03:00,156.785,156.84,156.77,156.78,518100001.0
2008-03-04 15:04:00,156.78,156.79,156.73,156.73,575700000.0
2008-03-04 15:05:00,156.73,156.815,156.72,156.81,486800000.0
2008-03-04 15:06:00,156.81,156.81,156.77,156.78,557000000.0
2008-03-04 15:07:00,156.78,156.81,156.77,156.81,433500000.0
2008-03-04 15:08:00,156.81,156.81,156.765,156.77,580300000.0
2008-03-04 15:09:00,156.77,156.785,156.74,156.785,630700000.0
2008-03-04 15:10:00,156.785,156.85,156.785,156.83,607300000.0
2008-03-04 15:11:00,156.83,156.855,156.82,156.82,446600001.0
2008-03-04 15:12:00,156.82,156.825,156.76,156.77,418100000.0
2008-03-04 15:13:00,156.77,156.77,156.75,156.755,667800000.0
2008-03-04 15:14:00,156.755,156.815,156.755,156.785,589200000.0
2008-03-04 15:15:00,156.785,156.82,156.765,156.8,582700000.0
2008-03-04 15:16:00,156.8,156.81,156.76,156.795,521100000.0
2008-03-04 15:17:00,156.795,156.85,156.795,156.85,309000000.0
2008-03-04 15:18:00,156.85,156.87,156.835,156.85,243500000.0
2008-03-04 15:19:00,156.85,156.85,156.83,156.83,249800000.0
2008-03-04 15:20:00,156.83,156.83,156.78,156.79,473000000.0
2008-03-04 15:21:00,156.79,156.85,156.78,156.83,476100000.0
2008-03-04 15:22:00,156.825,156.88,156.82,156.875,421000000.0
2008-03-04 15:23:00,156.875,156.885,156.83,156.83,577700000.0
2008-03-04 15:24:00,156.83,156.85,156.785,156.8,473600000.0
2008-03-04 15:25:00,156.795,156.82,156.78,156.815,481100000.0
2008-03-04 15:26:00,156.815,156.82,156.765,156.775,783300000.0
2008-03-04 15:27:00,156.775,156.785,156.765,156.77,582200000.0
2008-03-04 15:28:00,156.77,156.78,156.75,156.78,506800000.0
2008-03-04 15:29:00,156.78,156.8,156.775,156.8,375400000.0
2008-03-04 15:30:00,156.8,156.84,156.785,156.825,429600000.0
2008-03-04 15:31:00,156.825,156.885,156.8,156.885,655200000.0
2008-03-04 15:32:00,156.885,156.91,156.86,156.885,397700000.0
2008-03-04 15:33:00,156.885,156.92,156.88,156.915,556600000.0
2008-03-04 15:34:00,156.915,156.945,156.9,156.935,545700000.0
2008-03-04 15:35:00,156.93,156.945,156.88,156.885,941200000.0
2008-03-04 15:36:00,156.885,156.915,156.88,156.88,722000000.0
2008-03-04 15:37:00,156.88,156.89,156.865,156.88,451900000.0
2008-03-04 15:38:00,156.88,156.895,156.86,156.865,781500000.0
2008-03-04 15:39:00,156.865,156.875,156.845,156.855,533300000.0
2008-03-04 15:40:00,156.855,156.875,156.83,156.83,547300000.0
2008-03-04 15:41:00,156.83,156.845,156.81,156.81,557400000.0
2008-03-04 15:42:00,156.82,156.9,156.815,156.89,665400000.0
2008-03-04 15:43:00,156.895,156.915,156.865,156.915,791400000.0
2008-03-04 15:44:00,156.915,156.94,156.91,156.93,585200000.0
2008-03-04 15:45:00,156.93,156.935,156.92,156.925,748400000.0
2008-03-04 15:46:00,156.925,156.925,156.91,156.91,860600000.0
2008-03-04 15:47:00,156.91,156.94,156.91,156.915,599100000.0
2008-03-04 15:48:00,156.915,156.965,156.915,156.965,384400000.0
2008-03-04 15:49:00,156.965,156.975,156.96,156.975,496200000.0
2008-03-04 15:50:00,156.975,156.985,156.93,156.935,364300000.0
2008-03-04 15:51:00,156.935,156.98,156.925,156.945,441100000.0
2008-03-04 15:52:00,156.945,156.975,156.935,156.96,775800000.0
2008-03-04 15:53:00,156.96,156.97,156.945,156.945,407400000.0
2008-03-04 15:54:00,156.945,156.955,156.915,156.94,548000000.0
2008-03-04 15:55:00,156.94,156.95,156.91,156.95,462700000.0
2008-03-04 15:56:00,156.95,156.95,156.915,156.94,536200000.0
2008-03-04 15:57:00,156.94,156.99,156.915,156.92,602600000.0
2008-03-04 15:58:00,156.93,156.965,156.92,156.95,548800000.0
2008-03-04 15:59:00,156.95,156.965,156.93,156.96,336000000.0
2008-03-04 16:00:00,156.95,156.95,156.875,156.895,500800000.0
2008-03-04 16:01:00,156.895,156.925,156.875,156.905,769500000.0
2008-03-04 16:02:00,156.905,156.91,156.865,156.88,540300002.0
2008-03-04 16:03:00,156.88,156.885,156.82,156.835,481500000.0
2008-03-04 16:04:00,156.835,156.875,156.83,156.855,845100000.0
2008-03-04 16:05:00,156.855,156.855,156.7,156.7,482700000.0
2008-03-04 16:06:00,156.7,156.72,156.65,156.66,628900000.0
2008-03-04 16:07:00,156.66,156.68,156.585,156.585,777000000.0
2008-03-04 16:08:00,156.59,156.655,156.57,156.64,552900000.0
2008-03-04 16:09:00,156.65,156.695,156.65,156.69,546500000.0
2008-03-04 16:10:00,156.68,156.735,156.68,156.69,796200000.0
2008-03-04 16:11:00,156.685,156.705,156.665,156.675,736100000.0
2008-03-04 16:12:00,156.68,156.79,156.68,156.74,848200000.0
2008-03-04 16:13:00,156.74,156.765,156.735,156.745,442600000.0
2008-03-04 16:14:00,156.745,156.75,156.725,156.725,566600000.0
2008-03-04 16:15:00,156.725,156.725,156.71,156.715,775400000.0
2008-03-04 16:16:00,156.715,156.73,156.705,156.72,714700000.0
2008-03-04 16:17:00,156.72,156.735,156.695,156.705,1187200000.0
2008-03-04 16:18:00,156.705,156.745,156.7,156.74,873500000.0
2008-03-04 16:19:00,156.74,156.79,156.715,156.76,966000000.0
2008-03-04 16:20:00,156.76,156.785,156.75,156.77,465400000.0
2008-03-04 16:21:00,156.77,156.795,156.74,156.795,457500000.0
2008-03-04 16:22:00,156.795,156.805,156.79,156.79,604700000.0
2008-03-04 16:23:00,156.79,156.81,156.77,156.795,735800000.0
2008-03-04 16:24:00,156.795,156.835,156.795,156.83,388600000.0
2008-03-04 16:25:00,156.83,156.83,156.765,156.8,467100000.0
2008-03-04 16:26:00,156.8,156.8,156.735,156.735,441900000.0
2008-03-04 16:27:00,156.735,156.74,156.685,156.725,600400000.0
2008-03-04 16:28:00,156.73,156.73,156.69,156.69,514700000.0
2008-03-04 16:29:00,156.69,156.725,156.69,156.715,714500000.0
2008-03-04 16:30:00,156.72,156.77,156.71,156.765,648600000.0
2008-03-04 16:31:00,156.77,156.8,156.75,156.795,523000000.0
2008-03-04 16:32:00,156.8,156.85,156.79,156.8,521500000.0
2008-03-04 16:33:00,156.8,156.81,156.755,156.76,416700000.0
2008-03-04 16:34:00,156.76,156.76,156.635,156.645,704000000.0
2008-03-04 16:35:00,156.645,156.655,156.615,156.615,761800001.0
2008-03-04 16:36:00,156.615,156.66,156.595,156.645,699100000.0
2008-03-04 16:37:00,156.645,156.695,156.635,156.665,583500000.0
2008-03-04 16:38:00,156.665,156.67,156.61,156.635,621900000.0
2008-03-04 16:39:00,156.635,156.655,156.595,156.615,832800000.0
2008-03-04 16:40:00,156.615,156.7,156.615,156.69,534800001.0
2008-03-04 16:41:00,156.695,156.72,156.66,156.7,676300000.0
2008-03-04 16:42:00,156.71,156.755,156.695,156.74,540700000.0
2008-03-04 16:43:00,156.74,156.76,156.71,156.72,513000000.0
2008-03-04 16:44:00,156.72,156.735,156.69,156.7,648600000.0
2008-03-04 16:45:00,156.695,156.74,156.69,156.72,671900000.0
2008-03-04 16:46:00,156.72,156.725,156.68,156.7,552500000.0
2008-03-04 16:47:00,156.7,156.7,156.66,156.675,538600000.0
2008-03-04 16:48:00,156.675,156.725,156.675,156.705,638500000.0
2008-03-04 16:49:00,156.705,156.74,156.705,156.72,420800000.0
2008-03-04 16:50:00,156.72,156.75,156.675,156.705,458200000.0
2008-03-04 16:51:00,156.71,156.725,156.695,156.72,712700000.0
2008-03-04 16:52:00,156.72,156.76,156.705,156.75,608600000.0
2008-03-04 16:53:00,156.74,156.8,156.73,156.78,470300000.0
2008-03-04 16:54:00,156.78,156.795,156.72,156.725,758900000.0
2008-03-04 16:55:00,156.725,156.805,156.725,156.805,764200000.0
2008-03-04 16:56:00,156.805,156.835,156.76,156.795,690600000.0
2008-03-04 16:57:00,156.79,156.835,156.77,156.79,517700000.0
2008-03-04 16:58:00,156.79,156.79,156.76,156.785,741500000.0
2008-03-04 16:59:00,156.785,156.895,156.785,156.875,712600000.0
2008-03-04 17:00:00,156.875,156.91,156.845,156.905,762300000.0
2008-03-04 17:01:00,156.905,156.96,156.875,156.93,802400000.0
2008-03-04 17:02:00,156.93,156.94,156.86,156.86,596800000.0
2008-03-04 17:03:00,156.86,156.89,156.82,156.89,800200000.0
2008-03-04 17:04:00,156.89,156.91,156.86,156.88,527300000.0
2008-03-04 17:05:00,156.88,156.94,156.87,156.9,608600000.0
2008-03-04 17:06:00,156.9,157.01,156.9,156.945,601000000.0
2008-03-04 17:07:00,156.945,157.0,156.915,157.0,724200000.0
2008-03-04 17:08:00,157.0,157.035,156.945,156.955,697800000.0
2008-03-04 17:09:00,156.955,156.975,156.935,156.945,857800000.0
2008-03-04 17:10:00,156.945,157.005,156.94,156.965,801900000.0
2008-03-04 17:11:00,156.965,157.165,156.96,157.155,836300000.0
2008-03-04 17:12:00,157.155,157.185,157.13,157.165,597200000.0
2008-03-04 17:13:00,157.165,157.18,157.12,157.12,661700000.0
2008-03-04 17:14:00,157.12,157.16,157.095,157.12,362700000.0
2008-03-04 17:15:00,157.12,157.15,157.11,157.125,498000000.0
2008-03-04 17:16:00,157.125,157.145,157.12,157.145,877100000.0
2008-03-04 17:17:00,157.145,157.145,157.055,157.065,814000000.0
2008-03-04 17:18:00,157.065,157.095,157.025,157.055,729500000.0
2008-03-04 17:19:00,157.055,157.06,157.025,157.055,534300000.0
2008-03-04 17:20:00,157.055,157.15,157.045,157.15,652700000.0
2008-03-04 17:21:00,157.15,157.19,157.135,157.175,743300000.0
2008-03-04 17:22:00,157.175,157.185,157.105,157.105,868700000.0
2008-03-04 17:23:00,157.105,157.135,157.05,157.125,979400000.0
2008-03-04 17:24:00,157.125,157.135,157.045,157.085,1009800000.0
2008-03-04 17:25:00,157.08,157.115,157.06,157.065,1222200000.0
2008-03-04 17:26:00,157.065,157.065,157.035,157.065,1354600000.0
2008-03-04 17:27:00,157.065,157.1,157.055,157.065,1199400000.0
2008-03-04 17:28:00,157.075,157.075,157.04,157.04,1431900000.0
2008-03-04 17:29:00,157.035,157.035,156.995,157.015,1468400000.0
2008-03-04 17:30:00,157.015,157.015,156.965,156.995,1185100000.0
2008-03-04 17:31:00,156.995,157.025,156.985,157.005,1154800000.0
2008-03-04 17:32:00,157.005,157.035,157.005,157.02,1040300000.0
2008-03-04 17:33:00,157.02,157.04,156.975,156.995,964400000.0
2008-03-04 17:34:00,156.995,157.005,156.97,157.0,1081800000.0
2008-03-04 17:35:00,157.0,157.02,156.99,157.015,808200000.0
2008-03-04 17:36:00,157.015,157.025,156.94,156.94,806500000.0
2008-03-04 17:37:00,156.94,156.98,156.935,156.975,1144400000.0
2008-03-04 17:38:00,156.97,156.975,156.94,156.97,1040300000.0
2008-03-04 17:39:00,156.96,156.99,156.93,156.975,883500000.0
2008-03-04 17:40:00,156.975,156.99,156.93,156.96,1140000000.0
2008-03-04 17:41:00,156.96,156.995,156.96,156.985,1117600000.0
2008-03-04 17:42:00,156.98,156.985,156.88,156.88,884300000.0
2008-03-04 17:43:00,156.885,156.91,156.855,156.855,445800000.0
2008-03-04 17:44:00,156.855,156.86,156.82,156.86,593300000.0
2008-03-04 17:45:00,156.86,156.9,156.85,156.87,693000000.0
2008-03-04 17:46:00,156.87,156.875,156.835,156.87,524300000.0
2008-03-04 17:47:00,156.875,156.895,156.845,156.85,609600000.0
2008-03-04 17:48:00,156.85,156.88,156.82,156.86,439500000.0
2008-03-04 17:49:00,156.86,156.88,156.79,156.79,453200000.0
2008-03-04 17:50:00,156.79,156.79,156.75,156.755,522900000.0
2008-03-04 17:51:00,156.755,156.78,156.745,156.76,718100000.0
2008-03-04 17:52:00,156.76,156.78,156.725,156.735,746300000.0
2008-03-04 17:53:00,156.735,156.745,156.715,156.725,1095300000.0
2008-03-04 17:54:00,156.725,156.76,156.72,156.735,1039100000.0
2008-03-04 17:55:00,156.735,156.77,156.72,156.77,877000000.0
2008-03-04 17:56:00,156.765,156.765,156.66,156.66,1033000000.0
2008-03-04 17:57:00,156.66,156.66,156.605,156.655,838300000.0
2008-03-04 17:58:00,156.655,156.655,156.61,156.62,977700000.0
2008-03-04 17:59:00,156.62,156.63,156.56,156.57,522400000.0
2008-03-04 18:00:00,156.57,156.59,156.525,156.54,584200000.0
2008-03-04 18:01:00,156.54,156.55,156.465,156.54,1091600000.0
2008-03-04 18:02:00,156.54,156.575,156.525,156.575,708300000.0
2008-03-04 18:03:00,156.575,156.605,156.54,156.605,901000000.0
2008-03-04 18:04:00,156.605,156.63,156.595,156.615,766600000.0
2008-03-04 18:05:00,156.615,156.62,156.575,156.575,1231200000.0
2008-03-04 18:06:00,156.575,156.575,156.42,156.42,721200000.0
2008-03-04 18:07:00,156.425,156.435,156.37,156.395,819200000.0
2008-03-04 18:08:00,156.395,156.43,156.34,156.42,808600000.0
2008-03-04 18:09:00,156.43,156.47,156.41,156.455,607600000.0
2008-03-04 18:10:00,156.455,156.5,156.44,156.5,592100000.0
2008-03-04 18:11:00,156.5,156.53,156.495,156.5,726300000.0
2008-03-04 18:12:00,156.495,156.53,156.47,156.52,430900000.0
2008-03-04 18:13:00,156.52,156.535,156.5,156.505,652800000.0
2008-03-04 18:14:00,156.505,156.52,156.5,156.5,309700000.0
2008-03-04 18:15:00,156.495,156.52,156.47,156.505,518100000.0
2008-03-04 18:16:00,156.505,156.545,156.475,156.545,548700000.0
2008-03-04 18:17:00,156.545,156.555,156.515,156.525,488000000.0
2008-03-04 18:18:00,156.53,156.55,156.49,156.51,431400000.0
2008-03-04 18:19:00,156.51,156.595,156.51,156.57,449900000.0
2008-03-04 18:20:00,156.57,156.595,156.55,156.555,619100000.0
2008-03-04 18:21:00,156.555,156.57,156.4,156.41,710800000.0
2008-03-04 18:22:00,156.41,156.43,156.375,156.405,519800000.0
2008-03-04 18:23:00,156.405,156.49,156.395,156.465,719800000.0
2008-03-04 18:24:00,156.465,156.465,156.38,156.39,656900000.0
2008-03-04 18:25:00,156.385,156.43,156.37,156.425,632300000.0
2008-03-04 18:26:00,156.425,156.425,156.4,156.405,614600000.0
2008-03-04 18:27:00,156.405,156.41,156.37,156.38,685300000.0
2008-03-04 18:28:00,156.38,156.41,156.38,156.4,690200000.0
2008-03-04 18:29:00,156.4,156.5,156.4,156.5,422300000.0
2008-03-04 18:30:00,156.5,156.55,156.495,156.53,966100000.0
2008-03-04 18:31:00,156.53,156.53,156.43,156.435,617100000.0
2008-03-04 18:32:00,156.435,156.46,156.395,156.4,735300001.0
2008-03-04 18:33:00,156.4,156.44,156.37,156.42,790300000.0
2008-03-04 18:34:00,156.42,156.425,156.365,156.375,843200000.0
2008-03-04 18:35:00,156.38,156.39,156.355,156.385,763600000.0
2008-03-04 18:36:00,156.385,156.39,156.345,156.35,648500000.0
2008-03-04 18:37:00,156.355,156.38,156.31,156.32,465100000.0
2008-03-04 18:38:00,156.32,156.37,156.31,156.35,451800000.0
2008-03-04 18:39:00,156.35,156.39,156.345,156.365,672000000.0
2008-03-04 18:40:00,156.36,156.385,156.32,156.32,733700000.0
2008-03-04 18:41:00,156.32,156.36,156.315,156.35,591900000.0
2008-03-04 18:42:00,156.35,156.36,156.3,156.32,657300000.0
2008-03-04 18:43:00,156.32,156.33,156.28,156.31,594200000.0
2008-03-04 18:44:00,156.31,156.325,156.255,156.3,827100000.0
2008-03-04 18:45:00,156.3,156.325,156.285,156.29,654000000.0
2008-03-04 18:46:00,156.29,156.335,156.29,156.32,615800000.0
2008-03-04 18:47:00,156.32,156.33,156.295,156.295,532400000.0
2008-03-04 18:48:00,156.295,156.34,156.295,156.33,759400000.0
2008-03-04 18:49:00,156.33,156.33,156.315,156.33,521300000.0
2008-03-04 18:50:00,156.33,156.33,156.26,156.275,509300000.0
2008-03-04 18:51:00,156.28,156.305,156.25,156.28,591800000.0
2008-03-04 18:52:00,156.28,156.28,156.21,156.22,512000000.0
2008-03-04 18:53:00,156.22,156.22,156.17,156.2,522300000.0
2008-03-04 18:54:00,156.2,156.23,156.175,156.2,608000000.0
2008-03-04 18:55:00,156.2,156.245,156.185,156.185,998900000.0
2008-03-04 18:56:00,156.185,156.215,156.18,156.2,810700000.0
2008-03-04 18:57:00,156.2,156.235,156.18,156.21,585500000.0
2008-03-04 18:58:00,156.21,156.22,156.175,156.205,667600000.0
2008-03-04 18:59:00,156.2,156.205,156.15,156.165,610700000.0
2008-03-04 19:00:00,156.165,156.175,156.13,156.13,512200000.0
2008-03-04 19:01:00,156.135,156.16,156.13,156.13,448400000.0
2008-03-04 19:02:00,156.135,156.145,156.11,156.135,788900000.0
2008-03-04 19:03:00,156.135,156.21,156.135,156.19,497200000.0
2008-03-04 19:04:00,156.19,156.23,156.18,156.18,484800000.0
2008-03-04 19:05:00,156.18,156.19,156.145,156.175,487800000.0
2008-03-04 19:06:00,156.175,156.25,156.175,156.245,813600000.0
2008-03-04 19:07:00,156.245,156.275,156.23,156.275,627700000.0
2008-03-04 19:08:00,156.275,156.34,156.275,156.335,682500001.0
2008-03-04 19:09:00,156.335,156.345,156.305,156.32,579200000.0
2008-03-04 19:10:00,156.32,156.32,156.28,156.295,835700000.0
2008-03-04 19:11:00,156.295,156.31,156.27,156.305,607100000.0
2008-03-04 19:12:00,156.305,156.415,156.3,156.405,635200000.0
2008-03-04 19:13:00,156.405,156.44,156.385,156.44,679700000.0
2008-03-04 19:14:00,156.44,156.44,156.385,156.4,353700000.0
2008-03-04 19:15:00,156.4,156.4,156.36,156.365,364000000.0
2008-03-04 19:16:00,156.36,156.405,156.35,156.395,733900000.0
2008-03-04 19:17:00,156.395,156.4,156.335,156.335,827100000.0
2008-03-04 19:18:00,156.335,156.385,156.32,156.32,447100000.0
2008-03-04 19:19:00,156.32,156.365,156.315,156.365,464600000.0
2008-03-04 19:20:00,156.365,156.38,156.365,156.37,707300000.0
2008-03-04 19:21:00,156.365,156.37,156.345,156.35,685700000.0
2008-03-04 19:22:00,156.35,156.405,156.33,156.405,705400000.0
2008-03-04 19:23:00,156.415,156.415,156.365,156.39,580600000.0
2008-03-04 19:24:00,156.395,156.4,156.35,156.39,605800000.0
2008-03-04 19:25:00,156.39,156.445,156.39,156.415,447400000.0
2008-03-04 19:26:00,156.415,156.515,156.415,156.49,575800000.0
2008-03-04 19:27:00,156.49,156.505,156.485,156.505,818400000.0
2008-03-04 19:28:00,156.505,156.535,156.495,156.535,786900000.0
2008-03-04 19:29:00,156.535,156.54,156.485,156.495,863800000.0
2008-03-04 19:30:00,156.495,156.51,156.475,156.51,520500000.0
2008-03-04 19:31:00,156.51,156.55,156.51,156.53,393300000.0
2008-03-04 19:32:00,156.53,156.605,156.515,156.58,628700000.0
2008-03-04 19:33:00,156.58,156.59,156.545,156.575,626800000.0
2008-03-04 19:34:00,156.585,156.605,156.575,156.6,728200000.0
2008-03-04 19:35:00,156.6,156.615,156.55,156.55,608800005.0
2008-03-04 19:36:00,156.55,156.555,156.54,156.54,746900000.0
2008-03-04 19:37:00,156.54,156.54,156.48,156.48,735700000.0
2008-03-04 19:38:00,156.48,156.5,156.475,156.5,683099997.0
2008-03-04 19:39:00,156.5,156.51,156.47,156.495,578300000.0
2008-03-04 19:40:00,156.49,156.535,156.475,156.535,574199999.0
2008-03-04 19:41:00,156.53,156.56,156.52,156.555,545200000.0
2008-03-04 19:42:00,156.56,156.61,156.55,156.6,254500000.0
2008-03-04 19:43:00,156.605,156.62,156.53,156.535,355400000.0
2008-03-04 19:44:00,156.535,156.555,156.535,156.54,404800000.0
2008-03-04 19:45:00,156.54,156.595,156.54,156.595,273100000.0
2008-03-04 19:46:00,156.595,156.62,156.57,156.59,372400000.0
2008-03-04 19:47:00,156.595,156.605,156.59,156.6,411000000.0
2008-03-04 19:48:00,156.6,156.61,156.57,156.575,309700000.0
2008-03-04 19:49:00,156.575,156.59,156.555,156.555,368800000.0
2008-03-04 19:50:00,156.55,156.585,156.54,156.57,476000000.0
2008-03-04 19:51:00,156.57,156.57,156.49,156.49,631400000.0
2008-03-04 19:52:00,156.49,156.515,156.475,156.505,764700000.0
2008-03-04 19:53:00,156.5,156.51,156.47,156.5,611500000.0
2008-03-04 19:54:00,156.5,156.5,156.475,156.485,423400000.0
2008-03-04 19:55:00,156.485,156.505,156.47,156.475,604900000.0
2008-03-04 19:56:00,156.475,156.49,156.47,156.475,1533600000.0
2008-03-04 19:57:00,156.475,156.475,156.395,156.395,1027700000.0
2008-03-04 19:58:00,156.395,156.455,156.395,156.435,881900000.0
2008-03-04 19:59:00,156.435,156.525,156.415,156.505,707200000.0
2008-03-04 20:00:00,156.515,156.55,156.47,156.55,783300000.0
2008-03-04 20:01:00,156.56,156.57,156.52,156.52,614900000.0
2008-03-04 20:02:00,156.52,156.52,156.46,156.46,812400000.0
2008-03-04 20:03:00,156.46,156.46,156.385,156.4,1425800000.0
2008-03-04 20:04:00,156.4,156.405,156.31,156.335,671800000.0
2008-03-04 20:05:00,156.335,156.34,156.295,156.32,696300000.0
2008-03-04 20:06:00,156.32,156.32,156.27,156.31,1013600000.0
2008-03-04 20:07:00,156.31,156.35,156.31,156.335,702200000.0
2008-03-04 20:08:00,156.335,156.415,156.33,156.4,675000000.0
2008-03-04 20:09:00,156.4,156.415,156.375,156.4,518400000.0
2008-03-04 20:10:00,156.4,156.415,156.385,156.395,1278400000.0
2008-03-04 20:11:00,156.395,156.445,156.395,156.44,863600000.0
2008-03-04 20:12:00,156.43,156.44,156.395,156.395,866400000.0
2008-03-04 20:13:00,156.395,156.47,156.395,156.445,623400000.0
2008-03-04 20:14:00,156.445,156.5,156.435,156.49,603800000.0
2008-03-04 20:15:00,156.495,156.545,156.495,156.525,687800000.0
2008-03-04 20:16:00,156.525,156.545,156.485,156.505,880100000.0
2008-03-04 20:17:00,156.515,156.515,156.485,156.51,515000000.0
2008-03-04 20:18:00,156.505,156.58,156.49,156.58,489700000.0
2008-03-04 20:19:00,156.58,156.59,156.555,156.57,823100000.0
2008-03-04 20:20:00,156.57,156.62,156.565,156.62,702600000.0
2008-03-04 20:21:00,156.62,156.63,156.565,156.585,656300000.0
2008-03-04 20:22:00,156.585,156.595,156.575,156.585,637300000.0
2008-03-04 20:23:00,156.585,156.585,156.515,156.515,352700000.0
2008-03-04 20:24:00,156.515,156.54,156.505,156.515,495500000.0
2008-03-04 20:25:00,156.515,156.56,156.515,156.53,196600000.0
2008-03-04 20:26:00,156.53,156.665,156.53,156.665,284800000.0
2008-03-04 20:27:00,156.665,156.85,156.66,156.835,447500000.0
2008-03-04 20:28:00,156.835,156.875,156.75,156.77,494500000.0
2008-03-04 20:29:00,156.77,156.775,156.735,156.77,451800000.0
2008-03-04 20:30:00,156.77,156.77,156.725,156.74,332500000.0
2008-03-04 20:31:00,156.74,156.74,156.71,156.71,296300000.0
2008-03-04 20:32:00,156.71,156.71,156.675,156.68,677900000.0
2008-03-04 20:33:00,156.68,156.68,156.605,156.615,488700000.0
2008-03-04 20:34:00,156.615,156.66,156.61,156.63,558600000.0
2008-03-04 20:35:00,156.63,156.65,156.505,156.505,658200000.0
2008-03-04 20:36:00,156.5,156.55,156.475,156.505,428300000.0
2008-03-04 20:37:00,156.505,156.505,156.405,156.41,450200000.0
2008-03-04 20:38:00,156.41,156.535,156.41,156.53,257400000.0
2008-03-04 20:39:00,156.53,156.54,156.495,156.495,308200000.0
2008-03-04 20:40:00,156.49,156.575,156.48,156.55,415200000.0
2008-03-04 20:41:00,156.55,156.645,156.55,156.645,585000000.0
2008-03-04 20:42:00,156.64,156.72,156.625,156.675,705700000.0
2008-03-04 20:43:00,156.675,156.675,156.615,156.65,622700001.0
2008-03-04 20:44:00,156.65,156.675,156.61,156.615,647000000.0
2008-03-04 20:45:00,156.615,156.665,156.605,156.61,645999999.0
2008-03-04 20:46:00,156.61,156.705,156.61,156.68,596300000.0
2008-03-04 20:47:00,156.68,156.68,156.635,156.675,918600000.0
2008-03-04 20:48:00,156.675,156.695,156.645,156.675,806500000.0
2008-03-04 20:49:00,156.675,156.69,156.665,156.665,762000000.0
2008-03-04 20:50:00,156.665,156.665,156.63,156.63,645400000.0
2008-03-04 20:51:00,156.63,156.635,156.605,156.605,422900000.0
2008-03-04 20:52:00,156.605,156.705,156.605,156.67,653600000.0
2008-03-04 20:53:00,156.67,156.71,156.645,156.71,724600000.0
2008-03-04 20:54:00,156.71,156.76,156.71,156.755,411300000.0
2008-03-04 20:55:00,156.755,156.755,156.65,156.66,430400000.0
2008-03-04 20:56:00,156.66,156.685,156.65,156.675,532200000.0
2008-03-04 20:57:00,156.675,156.675,156.605,156.62,778400000.0
2008-03-04 20:58:00,156.62,156.7,156.565,156.65,407600000.0
2008-03-04 20:59:00,156.65,156.655,156.58,156.59,566600000.0
2008-03-04 21:00:00,156.59,156.61,156.56,156.585,423600000.0
2008-03-04 21:01:00,156.585,156.62,156.545,156.57,393000000.0
2008-03-04 21:02:00,156.57,156.57,156.505,156.515,796000000.0
2008-03-04 21:03:00,156.515,156.58,156.51,156.58,637600000.0
2008-03-04 21:04:00,156.58,156.615,156.565,156.6,336300000.0
2008-03-04 21:05:00,156.6,156.6,156.56,156.575,317000000.0
2008-03-04 21:06:00,156.575,156.605,156.575,156.585,256600000.0
2008-03-04 21:07:00,156.58,156.585,156.49,156.53,584100000.0
2008-03-04 21:08:00,156.53,156.6,156.525,156.575,511500000.0
2008-03-04 21:09:00,156.575,156.59,156.55,156.565,290400000.0
2008-03-04 21:10:00,156.565,156.6,156.545,156.595,366700000.0
2008-03-04 21:11:00,156.595,156.6,156.5,156.505,636100000.0
2008-03-04 21:12:00,156.505,156.52,156.475,156.49,760100000.0
2008-03-04 21:13:00,156.49,156.54,156.485,156.525,427700000.0
2008-03-04 21:14:00,156.525,156.565,156.5,156.55,559600000.0
2008-03-04 21:15:00,156.55,156.58,156.535,156.56,583900000.0
2008-03-04 21:16:00,156.565,156.585,156.545,156.575,708100000.0
2008-03-04 21:17:00,156.575,156.59,156.535,156.535,510300000.0
2008-03-04 21:18:00,156.545,156.545,156.515,156.54,542788500.0
2008-03-04 21:19:00,156.54,156.595,156.54,156.59,515000000.0
2008-03-04 21:20:00,156.59,156.635,156.57,156.605,388200000.0
2008-03-04 21:21:00,156.605,156.715,156.59,156.605,706700000.0
2008-03-04 21:22:00,156.6,156.68,156.595,156.645,600300000.0
2008-03-04 21:23:00,156.645,156.705,156.645,156.675,741900000.0
2008-03-04 21:24:00,156.675,156.685,156.645,156.685,484500000.0
2008-03-04 21:25:00,156.685,156.745,156.685,156.73,356800000.0
2008-03-04 21:26:00,156.74,156.755,156.695,156.71,474100000.0
2008-03-04 21:27:00,156.71,156.72,156.66,156.675,738500000.0
2008-03-04 21:28:00,156.675,156.71,156.635,156.635,623400000.0
2008-03-04 21:29:00,156.62,156.645,156.6,156.605,585600000.0
2008-03-04 21:30:00,156.605,156.635,156.6,156.6,583000000.0
2008-03-04 21:31:00,156.6,156.63,156.575,156.63,401000000.0
2008-03-04 21:32:00,156.63,156.645,156.625,156.625,681000000.0
2008-03-04 21:33:00,156.625,156.64,156.575,156.575,475600000.0
2008-03-04 21:34:00,156.575,156.61,156.555,156.605,367800000.0
2008-03-04 21:35:00,156.605,156.605,156.57,156.595,334200000.0
2008-03-04 21:36:00,156.595,156.595,156.56,156.57,247300000.0
2008-03-04 21:37:00,156.57,156.57,156.56,156.57,242300000.0
2008-03-04 21:38:00,156.57,156.625,156.55,156.595,271400000.0
2008-03-04 21:39:00,156.595,156.61,156.58,156.61,499800000.0
2008-03-04 21:40:00,156.61,156.64,156.605,156.64,410700000.0
2008-03-04 21:41:00,156.64,156.74,156.64,156.74,730800000.0
2008-03-04 21:42:00,156.74,156.775,156.72,156.755,520500000.0
2008-03-04 21:43:00,156.755,156.845,156.755,156.835,762000000.0
2008-03-04 21:44:00,156.83,156.845,156.815,156.835,695300000.0
2008-03-04 21:45:00,156.835,156.84,156.805,156.825,561500000.0
2008-03-04 21:46:00,156.825,156.835,156.785,156.805,715100000.0
2008-03-04 21:47:00,156.805,156.87,156.805,156.82,699400000.0
2008-03-04 21:48:00,156.82,156.94,156.82,156.94,440300000.0
2008-03-04 21:49:00,156.94,157.015,156.93,156.93,537800000.0
2008-03-04 21:50:00,156.925,156.945,156.895,156.925,467400000.0
2008-03-04 21:51:00,156.925,156.945,156.905,156.945,642300000.0
2008-03-04 21:52:00,156.945,157.005,156.905,156.905,1163800000.0
2008-03-04 21:53:00,156.905,156.905,156.855,156.875,1014500000.0
2008-03-04 21:54:00,156.875,156.925,156.87,156.905,821600000.0
2008-03-04 21:55:00,156.905,156.925,156.835,156.835,690600000.0
2008-03-04 21:56:00,156.835,156.875,156.815,156.815,431900000.0
2008-03-04 21:57:00,156.815,156.825,156.775,156.775,605900000.0
2008-03-04 21:58:00,156.775,156.805,156.745,156.765,990050000.0
2008-03-04 21:59:00,156.765,156.825,156.76,156.825,687100000.0
2008-03-04 22:00:00,156.825,156.855,156.815,156.82,678999999.0
2008-03-04 22:01:00,156.82,156.865,156.82,156.825,984499999.0
2008-03-04 22:02:00,156.825,156.835,156.805,156.815,1330900000.0
2008-03-04 22:03:00,156.815,156.945,156.815,156.945,1048100000.0
2008-03-04 22:04:00,156.935,157.075,156.935,157.045,835600000.0
2008-03-04 22:05:00,157.045,157.09,157.035,157.065,530000000.0
2008-03-04 22:06:00,157.065,157.105,157.05,157.1,295400000.0
2008-03-04 22:07:00,157.105,157.22,157.1,157.215,427000000.0
2008-03-04 22:08:00,157.215,157.245,157.165,157.195,638800000.0
2008-03-04 22:09:00,157.195,157.215,157.165,157.195,726300000.0
2008-03-04 22:10:00,157.195,157.195,157.085,157.085,554500000.0
2008-03-04 22:11:00,157.08,157.095,157.04,157.06,435600000.0
2008-03-04 22:12:00,157.06,157.09,157.04,157.06,343000000.0
2008-03-04 22:13:00,157.06,157.12,157.055,157.12,479200000.0
2008-03-04 22:14:00,157.12,157.165,157.12,157.12,399400000.0
2008-03-04 22:15:00,157.12,157.225,157.115,157.195,627700000.0
2008-03-04 22:16:00,157.195,157.295,157.195,157.28,1463199996.0
2008-03-04 22:17:00,157.28,157.285,157.165,157.175,536700000.0
2008-03-04 22:18:00,157.175,157.185,157.145,157.175,620700000.0
2008-03-04 22:19:00,157.175,157.245,157.14,157.24,403600000.0
2008-03-04 22:20:00,157.235,157.235,157.155,157.175,433900000.0
2008-03-04 22:21:00,157.175,157.195,157.145,157.155,240400000.0
2008-03-04 22:22:00,157.155,157.195,157.155,157.175,486800000.0
2008-03-04 22:23:00,157.175,157.175,157.095,157.135,474800000.0
2008-03-04 22:24:00,157.125,157.155,157.115,157.13,233400000.0
2008-03-04 22:25:00,157.13,157.13,157.075,157.105,297400000.0
2008-03-04 22:26:00,157.1,157.1,157.035,157.04,196500000.0
2008-03-04 22:27:00,157.04,157.045,156.995,157.025,516600000.0
2008-03-04 22:28:00,157.025,157.025,156.985,156.985,375100000.0
2008-03-04 22:29:00,156.985,157.005,156.98,157.0,606000000.0
2008-03-04 22:30:00,157.0,157.035,156.995,157.035,277100000.0
2008-03-04 22:31:00,157.03,157.05,157.025,157.04,333600000.0
2008-03-04 22:32:00,157.04,157.055,157.03,157.045,217900000.0
2008-03-04 22:33:00,157.045,157.13,157.04,157.115,288100000.0
2008-03-04 22:34:00,157.115,157.185,157.095,157.17,289300000.0
2008-03-04 22:35:00,157.17,157.28,157.155,157.28,252800000.0
2008-03-04 22:36:00,157.285,157.285,157.14,157.14,278800000.0
2008-03-04 22:37:00,157.145,157.165,157.14,157.14,215000000.0
2008-03-04 22:38:00,157.14,157.18,157.14,157.165,119100000.0
2008-03-04 22:39:00,157.165,157.21,157.16,157.195,131600000.0
2008-03-04 22:40:00,157.195,157.215,157.16,157.215,244300000.0
2008-03-04 22:41:00,157.215,157.33,157.195,157.33,354600000.0
2008-03-04 22:42:00,157.33,157.365,157.265,157.35,310600000.0
2008-03-04 22:43:00,157.35,157.37,157.325,157.34,416000000.0
2008-03-04 22:44:00,157.34,157.34,157.255,157.275,664800000.0
2008-03-04 22:45:00,157.275,157.305,157.255,157.255,241500000.0
2008-03-04 22:46:00,157.255,157.265,157.225,157.23,578700000.0
2008-03-04 22:47:00,157.23,157.24,157.125,157.15,278000000.0
2008-03-04 22:48:00,157.15,157.18,157.14,157.15,137000000.0
2008-03-04 22:49:00,157.145,157.18,157.14,157.165,270000000.0
2008-03-04 22:50:00,157.165,157.165,157.105,157.115,242700000.0
2008-03-04 22:51:00,157.12,157.18,157.12,157.165,266300000.0
2008-03-04 22:52:00,157.165,157.175,157.125,157.125,451100000.0
2008-03-04 22:53:00,157.125,157.225,157.115,157.215,400800000.0
2008-03-04 22:54:00,157.215,157.215,157.145,157.145,178000000.0
2008-03-04 22:55:00,157.145,157.205,157.14,157.2,175000000.0
2008-03-04 22:56:00,157.2,157.22,157.185,157.195,176300000.0
2008-03-04 22:57:00,157.2,157.225,157.19,157.215,152900000.0
2008-03-04 22:58:00,157.215,157.22,157.18,157.18,252800000.0
2008-03-04 22:59:00,157.18,157.185,157.16,157.16,211700000.0
2008-03-04 23:00:00,157.16,157.19,157.15,157.16,136000000.0
2008-03-04 23:01:00,157.16,157.18,157.16,157.17,149500000.0
2008-03-04 23:02:00,157.17,157.185,157.165,157.185,145300000.0
2008-03-04 23:03:00,157.185,157.2,157.18,157.19,184900000.0
2008-03-04 23:04:00,157.19,157.2,157.19,157.2,138600000.0
2008-03-04 23:05:00,157.2,157.21,157.16,157.165,156700000.0
2008-03-04 23:06:00,157.165,157.17,157.155,157.16,180400000.0
2008-03-04 23:07:00,157.16,157.16,157.14,157.155,131700000.0
2008-03-04 23:08:00,157.155,157.18,157.155,157.16,147600000.0
2008-03-04 23:09:00,157.16,157.165,157.15,157.155,171900000.0
2008-03-04 23:10:00,157.155,157.185,157.155,157.185,126600000.0
2008-03-04 23:11:00,157.185,157.2,157.155,157.16,160600000.0
2008-03-04 23:12:00,157.16,157.2,157.155,157.2,143200000.0
2008-03-04 23:13:00,157.2,157.2,157.18,157.18,172300000.0
2008-03-04 23:14:00,157.18,157.18,157.16,157.175,217500000.0
2008-03-04 23:15:00,157.175,157.19,157.175,157.18,165100000.0
2008-03-04 23:16:00,157.18,157.18,157.17,157.17,187100000.0
2008-03-04 23:17:00,157.17,157.17,157.155,157.16,118600000.0
2008-03-04 23:18:00,157.16,157.165,157.16,157.165,155000000.0
2008-03-04 23:19:00,157.165,157.175,157.165,157.165,348100000.0
2008-03-04 23:20:00,157.165,157.175,157.16,157.165,611500000.0
2008-03-04 23:21:00,157.165,157.17,157.155,157.155,541900000.0
2008-03-04 23:22:00,157.155,157.155,157.135,157.135,600700000.0
2008-03-04 23:23:00,157.135,157.135,157.11,157.13,1305200000.0
2008-03-04 23:24:00,157.13,157.14,157.12,157.14,1430400000.0
2008-03-04 23:25:00,157.14,157.14,157.11,157.14,739500000.0
2008-03-04 23:26:00,157.14,157.14,157.09,157.1,1320800000.0
2008-03-04 23:27:00,157.1,157.12,157.1,157.11,1234600000.0
2008-03-04 23:28:00,157.11,157.14,157.11,157.12,1132800000.0
2008-03-04 23:29:00,157.12,157.15,157.12,157.14,1146400000.0
2008-03-04 23:30:00,157.14,157.15,157.14,157.14,905600000.0
2008-03-04 23:31:00,157.14,157.145,157.135,157.145,809600000.0
2008-03-04 23:32:00,157.145,157.155,157.145,157.155,111500000.0
2008-03-04 23:33:00,157.155,157.155,157.145,157.145,121500000.0
2008-03-04 23:34:00,157.145,157.2,157.145,157.175,235300000.0
2008-03-04 23:35:00,157.175,157.175,157.145,157.15,797700000.0
2008-03-04 23:36:00,157.16,157.19,157.15,157.19,804000000.0
2008-03-04 23:37:00,157.19,157.22,157.165,157.19,963400000.0
2008-03-04 23:38:00,157.19,157.2,157.175,157.19,921400000.0
2008-03-04 23:39:00,157.19,157.19,157.18,157.18,626500000.0
2008-03-04 23:40:00,157.18,157.24,157.16,157.22,744000000.0
2008-03-04 23:41:00,157.22,157.26,157.21,157.25,609600000.0
2008-03-04 23:42:00,157.25,157.26,157.23,157.25,918400000.0
2008-03-04 23:43:00,157.25,157.26,157.235,157.24,824900000.0
2008-03-04 23:44:00,157.24,157.24,157.23,157.23,458800000.0
2008-03-04 23:45:00,157.23,157.235,157.215,157.22,421500000.0
2008-03-04 23:46:00,157.22,157.23,157.21,157.22,927900000.0
2008-03-04 23:47:00,157.22,157.25,157.21,157.23,919600000.0
2008-03-04 23:48:00,157.23,157.23,157.21,157.22,738500000.0
2008-03-04 23:49:00,157.22,157.27,157.21,157.25,689000000.0
2008-03-04 23:50:00,157.25,157.25,157.23,157.245,769700000.0
2008-03-04 23:51:00,157.245,157.245,157.19,157.2,682300000.0
2008-03-04 23:52:00,157.2,157.26,157.195,157.22,558100000.0
2008-03-04 23:53:00,157.22,157.28,157.175,157.26,1031500000.0
2008-03-04 23:54:00,157.26,157.275,157.255,157.265,539700000.0
2008-03-04 23:55:00,157.265,157.3,157.26,157.3,894600000.0
2008-03-04 23:56:00,157.3,157.32,157.28,157.31,906200000.0
2008-03-04 23:57:00,157.31,157.32,157.27,157.29,929900000.0
2008-03-04 23:58:00,157.29,157.3,157.28,157.28,899300000.0
2008-03-04 23:59:00,157.28,157.3,157.27,157.27,1526600000.0
2008-03-05 00:00:00,157.27,157.27,157.23,157.24,1457600000.0
2008-03-05 00:01:00,157.24,157.24,157.1,157.19,1486400000.0
2008-03-05 00:02:00,157.19,157.21,157.19,157.19,1592000000.0
2008-03-05 00:03:00,157.19,157.2,157.19,157.19,1593600000.0
2008-03-05 00:04:00,157.19,157.19,157.16,157.18,1279200000.0
2008-03-05 00:05:00,157.18,157.21,157.18,157.2,1099200000.0
2008-03-05 00:06:00,157.33,157.36,157.33,157.33,659200000.0
2008-03-05 00:07:00,157.21,157.21,157.2,157.2,659200000.0
2008-03-05 00:08:00,157.2,157.2,157.18,157.19,1201600000.0
2008-03-05 00:09:00,157.19,157.2,157.19,157.19,1224200000.0
2008-03-05 00:10:00,157.19,157.21,157.19,157.2,1009300000.0
2008-03-05 00:11:00,157.2,157.22,157.19,157.21,916000000.0
2008-03-05 00:12:00,157.21,157.24,157.2,157.24,864800000.0
2008-03-05 00:13:00,157.24,157.24,157.2,157.21,868400000.0
2008-03-05 00:14:00,157.21,157.24,157.21,157.24,870000000.0
2008-03-05 00:15:00,157.24,157.26,157.24,157.25,933200000.0
2008-03-05 00:16:00,157.25,157.27,157.25,157.26,900000000.0
2008-03-05 00:17:00,157.26,157.29,157.26,157.27,903800000.0
2008-03-05 00:18:00,157.27,157.29,157.24,157.24,916600000.0
2008-03-05 00:19:00,157.24,157.24,157.2,157.2,881300000.0
2008-03-05 00:20:00,157.2,157.2,157.19,157.2,900000000.0
2008-03-05 00:21:00,157.2,157.2,157.2,157.2,928000000.0
2008-03-05 00:22:00,157.2,157.22,157.2,157.21,946300000.0
2008-03-05 00:23:00,157.21,157.22,157.2,157.22,901200000.0
2008-03-05 00:24:00,157.22,157.22,157.2,157.22,896000000.0
2008-03-05 00:25:00,157.22,157.22,157.21,157.22,1375600000.0
2008-03-05 00:26:00,157.22,157.22,157.21,157.21,884500000.0
2008-03-05 00:27:00,157.21,157.23,157.2,157.22,850500000.0
2008-03-05 00:28:00,157.21,157.22,157.2,157.2,856900000.0
2008-03-05 00:29:00,157.2,157.3,157.2,157.28,919400000.0
2008-03-05 00:30:00,157.28,157.35,157.28,157.34,915400000.0
2008-03-05 00:31:00,157.33,157.35,157.3,157.31,1022000000.0
2008-03-05 00:32:00,157.31,157.33,157.26,157.26,1061800000.0
2008-03-05 00:33:00,157.26,157.28,157.21,157.25,966500000.0
2008-03-05 00:34:00,157.25,157.3,157.25,157.29,916400000.0
2008-03-05 00:35:00,157.29,157.29,157.27,157.27,904000000.0
2008-03-05 00:36:00,157.27,157.28,157.25,157.26,911900000.0
2008-03-05 00:37:00,157.26,157.26,157.25,157.26,1581500000.0
2008-03-05 00:38:00,157.26,157.26,157.24,157.25,1036300000.0
2008-03-05 00:39:00,157.25,157.25,157.24,157.24,896800000.0
2008-03-05 00:40:00,157.24,157.25,157.23,157.24,888800000.0
2008-03-05 00:41:00,157.24,157.28,157.23,157.25,866200000.0
2008-03-05 00:42:00,157.25,157.25,157.23,157.23,929700000.0
2008-03-05 00:43:00,157.23,157.25,157.23,157.25,867200000.0
2008-03-05 00:44:00,157.25,157.25,157.23,157.23,916600000.0
2008-03-05 00:45:00,157.23,157.265,157.23,157.265,926800000.0
2008-03-05 00:46:00,157.265,157.285,157.25,157.25,582300000.0
2008-03-05 00:47:00,157.25,157.28,157.25,157.265,561200000.0
2008-03-05 00:48:00,157.265,157.295,157.265,157.295,885000000.0
2008-03-05 00:49:00,157.295,157.3,157.275,157.285,802500000.0
2008-03-05 00:50:00,157.285,157.295,157.28,157.28,225900000.0
2008-03-05 00:51:00,157.28,157.3,157.28,157.28,135500000.0
2008-03-05 00:52:00,157.28,157.29,157.28,157.28,134900000.0
2008-03-05 00:53:00,157.28,157.285,157.28,157.28,133300000.0
2008-03-05 00:54:00,157.28,157.28,157.245,157.27,493900000.0
2008-03-05 00:55:00,157.27,157.27,157.245,157.245,522000000.0
2008-03-05 00:56:00,157.245,157.265,157.235,157.25,701800000.0
2008-03-05 00:57:00,157.25,157.25,157.25,157.25,134400000.0
2008-03-05 00:58:00,157.25,157.295,157.25,157.285,865400000.0
2008-03-05 00:59:00,157.285,157.285,157.265,157.265,900600000.0
2008-03-05 01:00:00,157.265,157.285,157.25,157.275,751700000.0
2008-03-05 01:01:00,157.275,157.285,157.245,157.275,672500000.0
2008-03-05 01:02:00,157.275,157.295,157.25,157.25,719800000.0
2008-03-05 01:03:00,157.25,157.265,157.25,157.265,924800000.0
2008-03-05 01:04:00,157.265,157.315,157.265,157.305,866200000.0
2008-03-05 01:05:00,157.305,157.345,157.305,157.345,898800000.0
2008-03-05 01:06:00,157.345,157.355,157.325,157.325,894300000.0
2008-03-05 01:07:00,157.325,157.355,157.325,157.335,772200000.0
2008-03-05 01:08:00,157.335,157.345,157.325,157.33,398900000.0
2008-03-05 01:09:00,157.33,157.355,157.325,157.355,500100000.0
2008-03-05 01:10:00,157.355,157.37,157.325,157.33,418100000.0
2008-03-05 01:11:00,157.33,157.33,157.315,157.325,467300000.0
2008-03-05 01:12:00,157.325,157.325,157.295,157.315,914000000.0
2008-03-05 01:13:00,157.315,157.325,157.255,157.265,888300000.0
2008-03-05 01:14:00,157.265,157.295,157.265,157.275,447400000.0
2008-03-05 01:15:00,157.275,157.305,157.275,157.295,211400000.0
2008-03-05 01:16:00,157.295,157.305,157.295,157.3,207400000.0
2008-03-05 01:17:00,157.3,157.31,157.225,157.245,463800000.0
2008-03-05 01:18:00,157.245,157.265,157.235,157.25,789600000.0
2008-03-05 01:19:00,157.25,157.255,157.225,157.225,497800000.0
2008-03-05 01:20:00,157.225,157.295,157.225,157.255,1176400000.0
2008-03-05 01:21:00,157.255,157.255,157.225,157.245,802000000.0
2008-03-05 01:22:00,157.245,157.255,157.225,157.24,478300000.0
2008-03-05 01:23:00,157.24,157.24,157.195,157.225,303500000.0
2008-03-05 01:24:00,157.225,157.23,157.205,157.205,931900000.0
2008-03-05 01:25:00,157.205,157.235,157.195,157.235,712400000.0
2008-03-05 01:26:00,157.235,157.255,157.225,157.235,891000000.0
2008-03-05 01:27:00,157.235,157.255,157.225,157.245,899100000.0
2008-03-05 01:28:00,157.235,157.255,157.235,157.245,837900000.0
2008-03-05 01:29:00,157.245,157.25,157.22,157.225,927700000.0
2008-03-05 01:30:00,157.225,157.225,157.195,157.215,645000000.0
2008-03-05 01:31:00,157.215,157.245,157.215,157.235,885200000.0
2008-03-05 01:32:00,157.235,157.235,157.225,157.225,931400000.0
2008-03-05 01:33:00,157.225,157.285,157.225,157.275,838700000.0
2008-03-05 01:34:00,157.265,157.305,157.265,157.285,734100000.0
2008-03-05 01:35:00,157.285,157.295,157.26,157.265,782300000.0
2008-03-05 01:36:00,157.265,157.265,157.225,157.245,719600000.0
2008-03-05 01:37:00,157.245,157.255,157.24,157.255,805200000.0
2008-03-05 01:38:00,157.245,157.265,157.245,157.245,884400000.0
2008-03-05 01:39:00,157.245,157.285,157.245,157.265,841600000.0
2008-03-05 01:40:00,157.265,157.295,157.265,157.29,559300000.0
2008-03-05 01:41:00,157.29,157.29,157.25,157.265,391500000.0
2008-03-05 01:42:00,157.265,157.265,157.25,157.255,716400000.0
2008-03-05 01:43:00,157.255,157.28,157.25,157.275,843400000.0
2008-03-05 01:44:00,157.275,157.28,157.255,157.28,699000000.0
2008-03-05 01:45:00,157.28,157.315,157.275,157.295,716400000.0
2008-03-05 01:46:00,157.295,157.3,157.275,157.275,886800000.0
2008-03-05 01:47:00,157.275,157.315,157.27,157.305,800600000.0
2008-03-05 01:48:00,157.305,157.315,157.295,157.305,784600000.0
2008-03-05 01:49:00,157.305,157.315,157.295,157.295,887200000.0
2008-03-05 01:50:00,157.295,157.305,157.245,157.285,568800000.0
2008-03-05 01:51:00,157.285,157.295,157.26,157.26,385500000.0
2008-03-05 01:52:00,157.26,157.27,157.245,157.245,304400000.0
2008-03-05 01:53:00,157.245,157.255,157.24,157.245,467400000.0
2008-03-05 01:54:00,157.245,157.245,157.22,157.235,823400000.0
2008-03-05 01:55:00,157.235,157.245,157.235,157.245,878400000.0
2008-03-05 01:56:00,157.245,157.245,157.22,157.225,939000000.0
2008-03-05 01:57:00,157.225,157.24,157.225,157.225,1954400000.0
2008-03-05 01:58:00,157.225,157.24,157.225,157.23,1699900000.0
2008-03-05 01:59:00,157.23,157.23,157.225,157.225,251600000.0
2008-03-05 02:00:00,157.225,157.24,157.2,157.24,689100000.0
2008-03-05 02:01:00,157.24,157.25,157.22,157.225,442300000.0
2008-03-05 02:02:00,157.225,157.25,157.22,157.24,180200000.0
2008-03-05 02:03:00,157.24,157.27,157.24,157.26,249400000.0
2008-03-05 02:04:00,157.26,157.295,157.26,157.27,285900000.0
2008-03-05 02:05:00,157.27,157.275,157.25,157.255,506800000.0
2008-03-05 02:06:00,157.255,157.275,157.255,157.265,1002000000.0
2008-03-05 02:07:00,157.265,157.29,157.255,157.28,772700000.0
2008-03-05 02:08:00,157.28,157.29,157.255,157.255,516300000.0
2008-03-05 02:09:00,157.255,157.27,157.24,157.24,282875215.0
2008-03-05 02:10:00,157.235,157.25,157.21,157.25,418400000.0
2008-03-05 02:11:00,157.25,157.31,157.24,157.29,281400000.0
2008-03-05 02:12:00,157.29,157.335,157.29,157.325,359100000.0
2008-03-05 02:13:00,157.325,157.335,157.305,157.305,862400000.0
2008-03-05 02:14:00,157.305,157.35,157.305,157.345,389900000.0
2008-03-05 02:15:00,157.345,157.355,157.33,157.35,237000000.0
2008-03-05 02:16:00,157.35,157.35,157.32,157.33,440200000.0
2008-03-05 02:17:00,157.33,157.335,157.33,157.335,202200000.0
2008-03-05 02:18:00,157.335,157.345,157.33,157.335,520200000.0
2008-03-05 02:19:00,157.335,157.35,157.33,157.33,534400000.0
2008-03-05 02:20:00,157.33,157.36,157.33,157.35,563600000.0
2008-03-05 02:21:00,157.35,157.365,157.35,157.365,333000000.0
2008-03-05 02:22:00,157.365,157.37,157.35,157.35,759700000.0
2008-03-05 02:23:00,157.35,157.365,157.305,157.305,300200000.0
2008-03-05 02:24:00,157.305,157.315,157.305,157.31,338600000.0
2008-03-05 02:25:00,157.31,157.31,157.295,157.3,287700000.0
2008-03-05 02:26:00,157.3,157.3,157.29,157.29,137400000.0
2008-03-05 02:27:00,157.29,157.29,157.28,157.28,205700000.0
2008-03-05 02:28:00,157.28,157.28,157.245,157.245,502000000.0
2008-03-05 02:29:00,157.245,157.275,157.245,157.26,341900000.0
2008-03-05 02:30:00,157.26,157.295,157.26,157.27,285400000.0
2008-03-05 02:31:00,157.27,157.295,157.27,157.27,545000000.0
2008-03-05 02:32:00,157.27,157.275,157.255,157.275,468500000.0
2008-03-05 02:33:00,157.275,157.275,157.215,157.225,952100000.0
2008-03-05 02:34:00,157.225,157.225,157.195,157.205,547800000.0
2008-03-05 02:35:00,157.205,157.205,157.185,157.195,568200000.0
2008-03-05 02:36:00,157.195,157.205,157.185,157.19,815700000.0
2008-03-05 02:37:00,157.19,157.235,157.19,157.225,741100000.0
2008-03-05 02:38:00,157.225,157.265,157.225,157.25,838600000.0
2008-03-05 02:39:00,157.25,157.25,157.235,157.24,219200000.0
2008-03-05 02:40:00,157.24,157.25,157.24,157.24,341100000.0
2008-03-05 02:41:00,157.24,157.265,157.24,157.265,677200000.0
2008-03-05 02:42:00,157.265,157.265,157.205,157.205,548400000.0
2008-03-05 02:43:00,157.205,157.225,157.195,157.205,626400000.0
2008-03-05 02:44:00,157.205,157.225,157.205,157.21,496500000.0
2008-03-05 02:45:00,157.21,157.21,157.19,157.19,751200000.0
2008-03-05 02:46:00,157.19,157.19,157.155,157.16,410200000.0
2008-03-05 02:47:00,157.16,157.165,157.14,157.165,294800000.0
2008-03-05 02:48:00,157.165,157.165,157.14,157.15,277400000.0
2008-03-05 02:49:00,157.15,157.165,157.135,157.155,534800000.0
2008-03-05 02:50:00,157.155,157.16,157.15,157.16,230200000.0
2008-03-05 02:51:00,157.16,157.165,157.15,157.16,172000000.0
2008-03-05 02:52:00,157.16,157.18,157.15,157.175,396800000.0
2008-03-05 02:53:00,157.175,157.235,157.175,157.195,916500000.0
2008-03-05 02:54:00,157.195,157.215,157.15,157.155,907700000.0
2008-03-05 02:55:00,157.155,157.175,157.05,157.05,641900000.0
2008-03-05 02:56:00,157.05,157.09,156.995,156.995,400000000.0
2008-03-05 02:57:00,157.0,157.065,157.0,157.045,454200000.0
2008-03-05 02:58:00,157.045,157.055,157.025,157.055,797600000.0
2008-03-05 02:59:00,157.055,157.065,157.05,157.06,1169500000.0
2008-03-05 03:00:00,157.06,157.06,157.0,157.025,658000000.0
2008-03-05 03:01:00,157.025,157.095,157.02,157.07,817100000.0
2008-03-05 03:02:00,157.07,157.095,157.065,157.09,939200000.0
2008-03-05 03:03:00,157.09,157.09,157.09,157.09,135000000.0
2008-03-05 03:04:00,157.09,157.095,157.09,157.09,200800000.0
2008-03-05 03:05:00,157.09,157.09,157.09,157.09,135000000.0
2008-03-05 03:06:00,157.09,157.175,157.09,157.175,810900000.0
2008-03-05 03:07:00,157.175,157.215,157.175,157.21,658400000.0
2008-03-05 03:08:00,157.21,157.22,157.165,157.18,482600000.0
2008-03-05 03:09:00,157.18,157.19,157.17,157.19,155700000.0
2008-03-05 03:10:00,157.19,157.19,157.14,157.18,409200000.0
2008-03-05 03:11:00,157.18,157.215,157.165,157.195,909000000.0
2008-03-05 03:12:00,157.195,157.22,157.175,157.18,944800000.0
2008-03-05 03:13:00,157.18,157.18,157.125,157.13,892100000.0
2008-03-05 03:14:00,157.13,157.145,157.125,157.145,902600000.0
2008-03-05 03:15:00,157.145,157.145,157.145,157.145,920000000.0
2008-03-05 03:16:00,157.145,157.145,157.135,157.135,956100000.0
2008-03-05 03:17:00,157.135,157.155,157.105,157.125,1019300000.0
2008-03-05 03:18:00,157.125,157.125,157.11,157.115,406900000.0
2008-03-05 03:19:00,157.115,157.145,157.115,157.12,623200000.0
2008-03-05 03:20:00,157.12,157.135,157.115,157.12,516000000.0
2008-03-05 03:21:00,157.12,157.135,157.11,157.11,516100000.0
2008-03-05 03:22:00,157.11,157.115,157.11,157.11,169800000.0
2008-03-05 03:23:00,157.11,157.125,157.11,157.11,272200000.0
2008-03-05 03:24:00,157.11,157.155,157.11,157.135,708900000.0
2008-03-05 03:25:00,157.135,157.135,157.12,157.135,890300000.0
2008-03-05 03:26:00,157.135,157.145,157.12,157.12,1247000000.0
2008-03-05 03:27:00,157.12,157.135,157.105,157.11,334000000.0
2008-03-05 03:28:00,157.11,157.145,157.11,157.145,800900000.0
2008-03-05 03:29:00,157.145,157.205,157.145,157.19,618700000.0
2008-03-05 03:30:00,157.19,157.19,157.175,157.18,408300000.0
2008-03-05 03:31:00,157.05,157.06,157.03,157.06,1008600000.0
2008-03-05 03:32:00,157.165,157.165,157.135,157.155,1008600000.0
2008-03-05 03:33:00,157.155,157.165,157.155,157.165,392200000.0
2008-03-05 03:34:00,157.165,157.205,157.16,157.19,801800000.0
2008-03-05 03:35:00,157.19,157.195,157.175,157.175,414400000.0
2008-03-05 03:36:00,157.03,157.04,157.03,157.04,2114800000.0
2008-03-05 03:37:00,157.165,157.185,157.165,157.165,2114800000.0
2008-03-05 03:38:00,157.165,157.18,157.165,157.18,919200000.0
2008-03-05 03:39:00,157.18,157.19,157.175,157.19,256300000.0
2008-03-05 03:40:00,157.19,157.195,157.165,157.165,432500000.0
2008-03-05 03:41:00,157.165,157.165,157.125,157.135,895300000.0
2008-03-05 03:42:00,157.135,157.145,157.12,157.125,523400000.0
2008-03-05 03:43:00,157.125,157.13,157.11,157.12,759200000.0
2008-03-05 03:44:00,157.12,157.125,157.115,157.125,729500000.0
2008-03-05 03:45:00,157.125,157.135,157.125,157.125,369500000.0
2008-03-05 03:46:00,157.125,157.15,157.125,157.15,250600000.0
2008-03-05 03:47:00,157.15,157.16,157.14,157.14,335700000.0
2008-03-05 03:48:00,157.15,157.165,157.13,157.15,433300000.0
2008-03-05 03:49:00,157.15,157.155,157.135,157.155,837200000.0
2008-03-05 03:50:00,157.155,157.155,157.135,157.135,942700000.0
2008-03-05 03:51:00,157.135,157.145,157.135,157.145,1643200000.0
2008-03-05 03:52:00,157.145,157.15,157.135,157.135,522300000.0
2008-03-05 03:53:00,157.145,157.145,157.12,157.135,691900000.0
2008-03-05 03:54:00,157.145,157.145,157.12,157.125,920100000.0
2008-03-05 03:55:00,157.125,157.135,157.12,157.135,600000000.0
2008-03-05 03:56:00,157.135,157.145,157.135,157.145,1664100000.0
2008-03-05 03:57:00,157.135,157.155,157.135,157.135,1007000000.0
2008-03-05 03:58:00,157.135,157.145,157.12,157.125,673200000.0
2008-03-05 03:59:00,157.125,157.135,157.12,157.12,294500000.0
2008-03-05 04:00:00,157.12,157.145,157.12,157.135,860900000.0
2008-03-05 04:01:00,157.135,157.135,157.13,157.13,776300000.0
2008-03-05 04:02:00,157.13,157.13,157.11,157.13,548600000.0
2008-03-05 04:03:00,157.135,157.135,157.115,157.12,759000000.0
2008-03-05 04:04:00,157.125,157.125,157.11,157.125,673000000.0
2008-03-05 04:05:00,157.125,157.125,157.095,157.1,463600000.0
2008-03-05 04:06:00,157.1,157.105,157.09,157.09,238500000.0
2008-03-05 04:07:00,157.09,157.1,157.08,157.08,388000000.0
2008-03-05 04:08:00,157.08,157.095,157.08,157.085,436100000.0
2008-03-05 04:09:00,157.085,157.09,157.07,157.07,275800000.0
2008-03-05 04:10:00,157.07,157.07,157.05,157.055,294200000.0
2008-03-05 04:11:00,157.055,157.06,157.05,157.06,157600000.0
2008-03-05 04:12:00,157.06,157.06,157.05,157.05,216700000.0
2008-03-05 04:13:00,157.05,157.075,157.05,157.055,328700000.0
2008-03-05 04:14:00,157.055,157.06,157.055,157.06,497200000.0
2008-03-05 04:15:00,157.06,157.065,157.06,157.06,298600000.0
2008-03-05 04:16:00,157.06,157.09,157.06,157.09,586000000.0
2008-03-05 04:17:00,157.09,157.09,157.065,157.065,493300000.0
2008-03-05 04:18:00,157.065,157.075,157.065,157.075,880000000.0
2008-03-05 04:19:00,157.075,157.09,157.075,157.085,814000000.0
2008-03-05 04:20:00,157.085,157.09,157.06,157.065,883700000.0
2008-03-05 04:21:00,157.065,157.085,157.065,157.075,900400000.0
2008-03-05 04:22:00,157.075,157.075,157.075,157.075,904000000.0
2008-03-05 04:23:00,157.075,157.075,157.06,157.065,863800000.0
2008-03-05 04:24:00,157.065,157.075,157.065,157.065,904000000.0
2008-03-05 04:25:00,157.065,157.07,157.05,157.05,518500000.0
2008-03-05 04:26:00,157.05,157.05,157.035,157.035,608000000.0
2008-03-05 04:27:00,157.035,157.045,157.03,157.035,672200000.0
2008-03-05 04:28:00,157.035,157.045,157.035,157.045,882400000.0
2008-03-05 04:29:00,157.045,157.065,157.045,157.055,831400000.0
2008-03-05 04:30:00,157.055,157.055,157.04,157.055,808300000.0
2008-03-05 04:31:00,157.055,157.055,157.03,157.055,746300000.0
2008-03-05 04:32:00,157.055,157.06,157.045,157.055,919300000.0
2008-03-05 04:33:00,157.055,157.055,157.04,157.04,811600000.0
2008-03-05 04:34:00,157.04,157.04,157.04,157.04,138600000.0
2008-03-05 04:35:00,157.04,157.04,157.04,157.04,131400000.0
2008-03-05 04:36:00,157.04,157.05,157.035,157.04,228200000.0
2008-03-05 04:37:00,157.04,157.06,157.04,157.045,370200000.0
2008-03-05 04:38:00,157.045,157.05,157.04,157.05,220000000.0
2008-03-05 04:39:00,157.05,157.05,157.05,157.05,133800000.0
2008-03-05 04:40:00,157.05,157.05,157.03,157.04,185600000.0
2008-03-05 04:41:00,157.04,157.04,157.04,157.04,134400000.0
2008-03-05 04:42:00,157.04,157.07,157.04,157.065,427800000.0
2008-03-05 04:43:00,157.065,157.12,157.065,157.115,454000000.0
2008-03-05 04:44:00,157.115,157.125,157.1,157.115,779400000.0
2008-03-05 04:45:00,157.115,157.115,157.1,157.105,740700000.0
2008-03-05 04:46:00,157.105,157.145,157.1,157.145,880200000.0
2008-03-05 04:47:00,157.145,157.185,157.135,157.135,656700000.0
2008-03-05 04:48:00,157.135,157.165,157.135,157.145,778400000.0
2008-03-05 04:49:00,157.145,157.155,157.08,157.1,570300000.0
2008-03-05 04:50:00,157.1,157.1,157.075,157.075,200000000.0
2008-03-05 04:51:00,157.075,157.08,157.06,157.075,600000000.0
2008-03-05 04:52:00,157.075,157.08,157.075,157.08,201000000.0
2008-03-05 04:53:00,157.08,157.1,157.08,157.095,716700000.0
2008-03-05 04:54:00,157.095,157.1,157.09,157.1,303400000.0
2008-03-05 04:55:00,157.1,157.1,157.07,157.075,481000000.0
2008-03-05 04:56:00,157.075,157.085,157.07,157.08,345200000.0
2008-03-05 04:57:00,157.08,157.08,157.075,157.08,322800000.0
2008-03-05 04:58:00,157.08,157.09,157.08,157.08,134600000.0
2008-03-05 04:59:00,157.08,157.095,157.08,157.095,573300000.0
2008-03-05 05:00:00,157.095,157.095,157.095,157.095,1003500000.0
2008-03-05 05:01:00,157.095,157.105,157.08,157.105,677300000.0
2008-03-05 05:02:00,157.105,157.125,157.095,157.115,883200000.0
2008-03-05 05:03:00,157.115,157.115,157.115,157.115,900500000.0
2008-03-05 05:04:00,157.115,157.125,157.115,157.115,891200000.0
2008-03-05 05:05:00,157.115,157.135,157.11,157.12,529600000.0
2008-03-05 05:06:00,157.12,157.135,157.12,157.135,825800000.0
2008-03-05 05:07:00,157.135,157.135,157.135,157.135,883500000.0
2008-03-05 05:08:00,157.135,157.145,157.12,157.13,904400000.0
2008-03-05 05:09:00,157.13,157.135,157.11,157.12,351600000.0
2008-03-05 05:10:00,157.12,157.12,157.12,157.12,137400000.0
2008-03-05 05:11:00,157.12,157.12,157.12,157.12,133200000.0
2008-03-05 05:12:00,157.12,157.13,157.115,157.13,145700000.0
2008-03-05 05:13:00,157.13,157.13,157.13,157.13,135000000.0
2008-03-05 05:14:00,157.13,157.13,157.12,157.12,154200000.0
2008-03-05 05:15:00,157.12,157.12,157.105,157.12,197900000.0
2008-03-05 05:16:00,157.12,157.12,157.07,157.075,414100000.0
2008-03-05 05:17:00,157.075,157.095,157.07,157.08,608600000.0
2008-03-05 05:18:00,157.08,157.095,157.08,157.08,354900000.0
2008-03-05 05:19:00,157.08,157.09,157.08,157.09,192400000.0
2008-03-05 05:20:00,157.09,157.095,157.09,157.095,292000000.0
2008-03-05 05:21:00,157.095,157.095,157.09,157.09,175800000.0
2008-03-05 05:22:00,157.09,157.095,157.09,157.09,169600000.0
2008-03-05 05:23:00,157.09,157.09,157.09,157.09,134400000.0
2008-03-05 05:24:00,157.09,157.09,157.06,157.08,156600000.0
2008-03-05 05:25:00,157.08,157.08,157.05,157.075,553800000.0
2008-03-05 05:26:00,157.075,157.075,157.075,157.075,1074700000.0
2008-03-05 05:27:00,157.075,157.105,157.075,157.105,933700000.0
2008-03-05 05:28:00,157.105,157.13,157.105,157.125,901100000.0
2008-03-05 05:29:00,157.125,157.13,157.125,157.125,896800000.0
2008-03-05 05:30:00,157.125,157.125,157.125,157.125,969000000.0
2008-03-05 05:31:00,157.125,157.125,157.105,157.105,911300000.0
2008-03-05 05:32:00,157.105,157.105,157.1,157.1,646000000.0
2008-03-05 05:33:00,157.1,157.115,157.1,157.115,683700000.0
2008-03-05 05:34:00,157.115,157.115,157.1,157.105,642600000.0
2008-03-05 05:35:00,157.105,157.105,157.105,157.105,979000000.0
2008-03-05 05:36:00,157.105,157.105,157.095,157.1,321200000.0
2008-03-05 05:37:00,157.1,157.11,157.1,157.105,198600000.0
2008-03-05 05:38:00,157.105,157.105,157.07,157.07,353500000.0
2008-03-05 05:39:00,157.07,157.095,157.06,157.07,565600000.0
2008-03-05 05:40:00,157.07,157.075,157.05,157.06,452200000.0
2008-03-05 05:41:00,157.06,157.07,157.06,157.07,251400000.0
2008-03-05 05:42:00,157.07,157.075,157.07,157.07,352600000.0
2008-03-05 05:43:00,157.065,157.075,157.065,157.075,606000000.0
2008-03-05 05:44:00,157.075,157.095,157.075,157.09,995400000.0
2008-03-05 05:45:00,157.085,157.095,157.075,157.095,872100000.0
2008-03-05 05:46:00,157.095,157.095,157.07,157.085,415700000.0
2008-03-05 05:47:00,157.085,157.085,157.055,157.07,294600000.0
2008-03-05 05:48:00,157.07,157.07,157.065,157.07,358000000.0
2008-03-05 05:49:00,157.07,157.11,157.065,157.1,204000000.0
2008-03-05 05:50:00,157.1,157.11,157.095,157.11,189200000.0
2008-03-05 05:51:00,157.11,157.11,157.105,157.11,429800000.0
2008-03-05 05:52:00,157.11,157.11,157.055,157.065,318700000.0
2008-03-05 05:53:00,157.065,157.085,157.06,157.08,474100000.0
2008-03-05 05:54:00,157.08,157.09,157.075,157.09,512200000.0
2008-03-05 05:55:00,157.09,157.12,157.08,157.095,567200000.0
2008-03-05 05:56:00,157.095,157.125,157.085,157.125,608900000.0
2008-03-05 05:57:00,157.125,157.155,157.11,157.135,685000000.0
2008-03-05 05:58:00,157.135,157.155,157.135,157.145,885100000.0
2008-03-05 05:59:00,157.145,157.155,157.13,157.135,569800000.0
2008-03-05 06:00:00,157.135,157.135,157.095,157.115,583400000.0
2008-03-05 06:01:00,157.105,157.12,157.07,157.07,587600000.0
2008-03-05 06:02:00,157.07,157.07,157.055,157.07,357800000.0
2008-03-05 06:03:00,157.07,157.09,157.07,157.09,149200000.0
2008-03-05 06:04:00,157.09,157.09,157.07,157.07,556600000.0
2008-03-05 06:05:00,157.07,157.08,157.06,157.07,604200000.0
2008-03-05 06:06:00,157.07,157.075,157.06,157.075,517700000.0
2008-03-05 06:07:00,157.075,157.075,157.07,157.07,164400000.0
2008-03-05 06:08:00,157.07,157.07,157.06,157.07,131000000.0
2008-03-05 06:09:00,157.07,157.07,157.05,157.06,187700000.0
2008-03-05 06:10:00,157.06,157.07,157.06,157.07,330000000.0
2008-03-05 06:11:00,157.07,157.07,157.06,157.06,247000000.0
2008-03-05 06:12:00,157.065,157.07,157.065,157.07,180200000.0
2008-03-05 06:13:00,157.07,157.07,157.055,157.055,373000000.0
2008-03-05 06:14:00,157.055,157.065,157.05,157.055,531500000.0
2008-03-05 06:15:00,157.055,157.06,157.055,157.06,305600000.0
2008-03-05 06:16:00,157.06,157.06,157.06,157.06,133800000.0
2008-03-05 06:17:00,157.06,157.07,157.05,157.06,281500000.0
2008-03-05 06:18:00,157.06,157.06,157.06,157.06,135600000.0
2008-03-05 06:19:00,157.06,157.06,157.03,157.035,191400000.0
2008-03-05 06:20:00,157.03,157.03,157.03,157.03,133800000.0
2008-03-05 06:21:00,157.03,157.035,157.03,157.035,261800000.0
2008-03-05 06:22:00,157.035,157.04,157.035,157.04,291200000.0
2008-03-05 06:23:00,157.04,157.045,157.03,157.045,223600000.0
2008-03-05 06:24:00,157.045,157.045,157.04,157.04,188200000.0
2008-03-05 06:25:00,157.04,157.05,157.035,157.05,429600000.0
2008-03-05 06:26:00,157.05,157.06,157.04,157.05,247600000.0
2008-03-05 06:27:00,157.05,157.05,157.04,157.05,254200000.0
2008-03-05 06:28:00,157.05,157.05,157.045,157.05,184200000.0
2008-03-05 06:29:00,157.05,157.05,157.045,157.05,222800000.0
2008-03-05 06:30:00,157.05,157.075,157.04,157.04,757600000.0
2008-03-05 06:31:00,157.04,157.055,157.04,157.055,465600000.0
2008-03-05 06:32:00,157.055,157.06,157.055,157.06,294300000.0
2008-03-05 06:33:00,157.06,157.08,157.06,157.06,470800000.0
2008-03-05 06:34:00,157.06,157.075,157.06,157.06,393600000.0
2008-03-05 06:35:00,157.06,157.06,157.045,157.045,171200000.0
2008-03-05 06:36:00,157.045,157.05,157.02,157.04,388500000.0
2008-03-05 06:37:00,157.04,157.04,157.04,157.04,149400000.0
2008-03-05 06:38:00,157.04,157.06,157.04,157.06,502200000.0
2008-03-05 06:39:00,157.06,157.06,157.05,157.05,152000000.0
2008-03-05 06:40:00,157.05,157.075,157.05,157.07,285200000.0
2008-03-05 06:41:00,157.07,157.07,157.07,157.07,133800000.0
2008-03-05 06:42:00,157.07,157.07,157.05,157.055,191600000.0
2008-03-05 06:43:00,157.055,157.1,157.05,157.1,569100000.0
2008-03-05 06:44:00,157.1,157.1,157.075,157.08,217100000.0
2008-03-05 06:45:00,157.08,157.085,157.075,157.08,215100000.0
2008-03-05 06:46:00,157.08,157.09,157.07,157.07,474600000.0
2008-03-05 06:47:00,157.07,157.1,157.07,157.1,201200000.0
2008-03-05 06:48:00,157.1,157.11,157.08,157.08,203800000.0
2008-03-05 06:49:00,157.08,157.085,157.08,157.085,800800000.0
2008-03-05 06:50:00,157.085,157.1,157.085,157.1,795800000.0
2008-03-05 06:51:00,157.1,157.125,157.1,157.115,662400000.0
2008-03-05 06:52:00,157.115,157.17,157.115,157.16,436400000.0
2008-03-05 06:53:00,157.16,157.17,157.125,157.165,365700000.0
2008-03-05 06:54:00,157.165,157.165,157.145,157.155,460800000.0
2008-03-05 06:55:00,157.155,157.16,157.13,157.13,477700000.0
2008-03-05 06:56:00,157.115,157.14,157.11,157.11,632700000.0
2008-03-05 06:57:00,157.11,157.12,157.11,157.12,167400000.0
2008-03-05 06:58:00,157.12,157.175,157.105,157.175,412100000.0
2008-03-05 06:59:00,157.175,157.175,157.13,157.135,892400000.0
2008-03-05 07:00:00,157.135,157.135,157.135,157.135,1567700000.0
2008-03-05 07:01:00,157.135,157.135,157.13,157.135,907600000.0
2008-03-05 07:02:00,157.135,157.145,157.135,157.145,1259600000.0
2008-03-05 07:03:00,157.145,157.18,157.145,157.17,428100000.0
2008-03-05 07:04:00,157.17,157.185,157.165,157.175,906200000.0
2008-03-05 07:05:00,157.175,157.205,157.175,157.195,924700000.0
2008-03-05 07:06:00,157.195,157.21,157.165,157.175,1180900000.0
2008-03-05 07:07:00,157.175,157.18,157.155,157.16,949100000.0
2008-03-05 07:08:00,157.16,157.16,157.135,157.15,404000000.0
2008-03-05 07:09:00,157.145,157.165,157.135,157.165,349400000.0
2008-03-05 07:10:00,157.165,157.185,157.165,157.165,457200000.0
2008-03-05 07:11:00,157.165,157.18,157.165,157.165,319600000.0
2008-03-05 07:12:00,157.165,157.19,157.165,157.19,296500000.0
2008-03-05 07:13:00,157.19,157.2,157.16,157.16,528700000.0
2008-03-05 07:14:00,157.16,157.165,157.155,157.16,389800000.0
2008-03-05 07:15:00,157.16,157.165,157.145,157.145,246600000.0
2008-03-05 07:16:00,157.145,157.15,157.125,157.13,229200000.0
2008-03-05 07:17:00,157.13,157.15,157.125,157.15,951600000.0
2008-03-05 07:18:00,157.15,157.165,157.145,157.15,272100000.0
2008-03-05 07:19:00,157.15,157.165,157.15,157.16,464900000.0
2008-03-05 07:20:00,157.16,157.17,157.15,157.16,380600000.0
2008-03-05 07:21:00,157.16,157.21,157.16,157.205,413000000.0
2008-03-05 07:22:00,157.205,157.215,157.205,157.215,887300000.0
2008-03-05 07:23:00,157.215,157.225,157.205,157.225,891000000.0
2008-03-05 07:24:00,157.225,157.26,157.225,157.26,329600000.0
2008-03-05 07:25:00,157.26,157.265,157.25,157.25,205400000.0
2008-03-05 07:26:00,157.25,157.25,157.225,157.225,383400000.0
2008-03-05 07:27:00,157.225,157.24,157.22,157.225,480200000.0
2008-03-05 07:28:00,157.225,157.24,157.22,157.22,637500000.0
2008-03-05 07:29:00,157.22,157.225,157.215,157.22,188100000.0
2008-03-05 07:30:00,157.22,157.23,157.22,157.225,501400000.0
2008-03-05 07:31:00,157.225,157.225,157.165,157.165,628200000.0
2008-03-05 07:32:00,157.165,157.18,157.15,157.16,263500000.0
2008-03-05 07:33:00,157.16,157.16,157.15,157.155,767300000.0
2008-03-05 07:34:00,157.155,157.16,157.135,157.135,460500000.0
2008-03-05 07:35:00,157.135,157.145,157.125,157.135,685500000.0
2008-03-05 07:36:00,157.135,157.135,157.115,157.135,828200000.0
2008-03-05 07:37:00,157.135,157.16,157.135,157.15,378800000.0
2008-03-05 07:38:00,157.155,157.175,157.135,157.145,849900000.0
2008-03-05 07:39:00,157.145,157.145,157.125,157.13,991000000.0
2008-03-05 07:40:00,157.13,157.145,157.125,157.13,858400000.0
2008-03-05 07:41:00,157.13,157.165,157.125,157.155,972200000.0
2008-03-05 07:42:00,157.155,157.16,157.145,157.155,519800000.0
2008-03-05 07:43:00,157.155,157.18,157.155,157.18,418600000.0
2008-03-05 07:44:00,157.18,157.185,157.165,157.18,938600000.0
2008-03-05 07:45:00,157.18,157.185,157.15,157.155,911800000.0
2008-03-05 07:46:00,157.155,157.165,157.14,157.14,374700000.0
2008-03-05 07:47:00,157.14,157.15,157.12,157.135,236200000.0
2008-03-05 07:48:00,157.13,157.14,157.125,157.135,429300000.0
2008-03-05 07:49:00,157.14,157.145,157.13,157.145,642600000.0
2008-03-05 07:50:00,157.145,157.145,157.11,157.125,450000000.0
2008-03-05 07:51:00,157.125,157.175,157.11,157.165,534300000.0
2008-03-05 07:52:00,157.165,157.175,157.145,157.155,840400000.0
2008-03-05 07:53:00,157.155,157.175,157.15,157.155,719300000.0
2008-03-05 07:54:00,157.155,157.16,157.135,157.145,782500000.0
2008-03-05 07:55:00,157.145,157.145,157.115,157.13,651200000.0
2008-03-05 07:56:00,157.135,157.165,157.135,157.155,704700000.0
2008-03-05 07:57:00,157.155,157.155,157.12,157.125,755500000.0
2008-03-05 07:58:00,157.125,157.13,157.12,157.13,340000000.0
2008-03-05 07:59:00,157.13,157.195,157.13,157.19,578300000.0
2008-03-05 08:00:00,157.19,157.205,157.145,157.145,732300000.0
2008-03-05 08:01:00,157.145,157.175,157.145,157.16,404000000.0
2008-03-05 08:02:00,157.16,157.17,157.16,157.165,839000000.0
2008-03-05 08:03:00,157.165,157.2,157.165,157.2,1772200000.0
2008-03-05 08:04:00,157.2,157.215,157.195,157.195,845100000.0
2008-03-05 08:05:00,157.195,157.205,157.16,157.18,721600000.0
2008-03-05 08:06:00,157.18,157.185,157.165,157.175,671500000.0
2008-03-05 08:07:00,157.175,157.185,157.155,157.165,669300000.0
2008-03-05 08:08:00,157.165,157.185,157.16,157.16,765400000.0
2008-03-05 08:09:00,157.16,157.16,157.13,157.15,748300000.0
2008-03-05 08:10:00,157.15,157.155,157.125,157.155,435200000.0
2008-03-05 08:11:00,157.155,157.175,157.15,157.155,659600000.0
2008-03-05 08:12:00,157.155,157.175,157.155,157.155,856100000.0
2008-03-05 08:13:00,157.145,157.185,157.145,157.175,783600000.0
2008-03-05 08:14:00,157.165,157.175,157.145,157.16,562600000.0
2008-03-05 08:15:00,157.16,157.165,157.145,157.15,374500000.0
2008-03-05 08:16:00,157.15,157.17,157.145,157.16,339400000.0
2008-03-05 08:17:00,157.16,157.16,157.145,157.155,371300000.0
2008-03-05 08:18:00,157.155,157.165,157.15,157.15,536100000.0
2008-03-05 08:19:00,157.15,157.15,157.12,157.13,534800000.0
2008-03-05 08:20:00,157.13,157.135,157.12,157.135,227000000.0
2008-03-05 08:21:00,157.13,157.15,157.12,157.12,461900000.0
2008-03-05 08:22:00,157.12,157.125,157.095,157.1,286300000.0
2008-03-05 08:23:00,157.1,157.135,157.1,157.135,250300000.0
2008-03-05 08:24:00,157.135,157.2,157.135,157.2,655400000.0
2008-03-05 08:25:00,157.205,157.235,157.195,157.2,712700000.0
2008-03-05 08:26:00,157.2,157.2,157.185,157.19,680500000.0
2008-03-05 08:27:00,157.19,157.2,157.175,157.185,753300000.0
2008-03-05 08:28:00,157.19,157.22,157.19,157.215,631800000.0
2008-03-05 08:29:00,157.215,157.225,157.21,157.225,577000000.0
2008-03-05 08:30:00,157.215,157.235,157.205,157.225,876300000.0
2008-03-05 08:31:00,157.225,157.255,157.225,157.24,926400000.0
2008-03-05 08:32:00,157.24,157.265,157.225,157.225,695700000.0
2008-03-05 08:33:00,157.235,157.285,157.225,157.265,622200000.0
2008-03-05 08:34:00,157.265,157.265,157.24,157.25,645300000.0
2008-03-05 08:35:00,157.25,157.25,157.235,157.235,634600000.0
2008-03-05 08:36:00,157.235,157.285,157.235,157.275,963200000.0
2008-03-05 08:37:00,157.275,157.315,157.265,157.275,670700000.0
2008-03-05 08:38:00,157.275,157.3,157.27,157.28,751900000.0
2008-03-05 08:39:00,157.28,157.295,157.28,157.29,329600000.0
2008-03-05 08:40:00,157.29,157.31,157.285,157.295,554900000.0
2008-03-05 08:41:00,157.295,157.295,157.19,157.24,818100000.0
2008-03-05 08:42:00,157.24,157.25,157.22,157.225,949700000.0
2008-03-05 08:43:00,157.225,157.245,157.22,157.22,986700000.0
2008-03-05 08:44:00,157.22,157.22,157.21,157.21,166800000.0
2008-03-05 08:45:00,157.21,157.225,157.21,157.21,370000000.0
2008-03-05 08:46:00,157.21,157.21,157.185,157.185,830000000.0
2008-03-05 08:47:00,157.185,157.185,157.175,157.18,1192600000.0
2008-03-05 08:48:00,157.18,157.215,157.18,157.21,543600000.0
2008-03-05 08:49:00,157.21,157.305,157.21,157.29,730700000.0
2008-03-05 08:50:00,157.29,157.32,157.28,157.32,1057900000.0
2008-03-05 08:51:00,157.32,157.345,157.315,157.34,427400000.0
2008-03-05 08:52:00,157.34,157.34,157.285,157.31,1241200000.0
2008-03-05 08:53:00,157.31,157.4,157.3,157.36,648500000.0
2008-03-05 08:54:00,157.36,157.37,157.35,157.35,446000000.0
2008-03-05 08:55:00,157.355,157.395,157.335,157.385,757900000.0
2008-03-05 08:56:00,157.39,157.41,157.34,157.34,1074600000.0
2008-03-05 08:57:00,157.34,157.345,157.285,157.315,810200000.0
2008-03-05 08:58:00,157.315,157.34,157.28,157.32,823600000.0
2008-03-05 08:59:00,157.32,157.33,157.275,157.29,482699999.0
2008-03-05 09:00:00,157.29,157.325,157.255,157.3,701300000.0
2008-03-05 09:01:00,157.3,157.305,157.235,157.24,755000000.0
2008-03-05 09:02:00,157.24,157.31,157.24,157.29,572367200.0
2008-03-05 09:03:00,157.29,157.29,157.275,157.275,1085000000.0
2008-03-05 09:04:00,157.275,157.295,157.255,157.275,858000000.0
2008-03-05 09:05:00,157.275,157.275,157.195,157.225,735000000.0
2008-03-05 09:06:00,157.225,157.245,157.215,157.22,933600000.0
2008-03-05 09:07:00,157.22,157.235,157.22,157.225,556300000.0
2008-03-05 09:08:00,157.225,157.225,157.205,157.205,701500000.0
2008-03-05 09:09:00,157.21,157.23,157.205,157.225,651500000.0
2008-03-05 09:10:00,157.225,157.235,157.21,157.215,686300000.0
2008-03-05 09:11:00,157.215,157.23,157.165,157.18,600900000.0
2008-03-05 09:12:00,157.18,157.3,157.18,157.28,614800000.0
2008-03-05 09:13:00,157.28,157.335,157.265,157.325,458300000.0
2008-03-05 09:14:00,157.325,157.375,157.325,157.375,356000000.0
2008-03-05 09:15:00,157.375,157.44,157.36,157.44,520500000.0
2008-03-05 09:16:00,157.44,157.49,157.425,157.49,709900000.0
2008-03-05 09:17:00,157.49,157.52,157.465,157.51,429800000.0
2008-03-05 09:18:00,157.52,157.53,157.44,157.445,528200000.0
2008-03-05 09:19:00,157.445,157.46,157.38,157.38,520000000.0
2008-03-05 09:20:00,157.38,157.425,157.375,157.38,343800000.0
2008-03-05 09:21:00,157.38,157.405,157.375,157.385,714900000.0
2008-03-05 09:22:00,157.38,157.38,157.32,157.32,351100000.0
2008-03-05 09:23:00,157.32,157.33,157.24,157.27,567700000.0
2008-03-05 09:24:00,157.27,157.285,157.205,157.215,394600000.0
2008-03-05 09:25:00,157.215,157.26,157.205,157.25,410600000.0
2008-03-05 09:26:00,157.25,157.295,157.245,157.28,459000000.0
2008-03-05 09:27:00,157.28,157.305,157.265,157.27,592900000.0
2008-03-05 09:28:00,157.27,157.275,157.25,157.27,601300000.0
2008-03-05 09:29:00,157.27,157.29,157.255,157.265,375700000.0
2008-03-05 09:30:00,157.265,157.265,157.21,157.22,504200000.0
2008-03-05 09:31:00,157.215,157.26,157.215,157.24,459500000.0
2008-03-05 09:32:00,157.24,157.245,157.195,157.23,819300000.0
2008-03-05 09:33:00,157.23,157.28,157.23,157.25,442700000.0
2008-03-05 09:34:00,157.25,157.275,157.235,157.255,510800000.0
2008-03-05 09:35:00,157.255,157.28,157.23,157.27,519600000.0
2008-03-05 09:36:00,157.27,157.275,157.24,157.25,672700000.0
2008-03-05 09:37:00,157.25,157.265,157.23,157.245,587100000.0
2008-03-05 09:38:00,157.245,157.26,157.24,157.245,395000000.0
2008-03-05 09:39:00,157.245,157.28,157.24,157.25,495700000.0
2008-03-05 09:40:00,157.25,157.27,157.24,157.245,388600000.0
2008-03-05 09:41:00,157.25,157.25,157.22,157.235,571000000.0
2008-03-05 09:42:00,157.235,157.24,157.185,157.195,489800000.0
2008-03-05 09:43:00,157.2,157.225,157.195,157.21,599200000.0
2008-03-05 09:44:00,157.21,157.22,157.17,157.195,557500000.0
2008-03-05 09:45:00,157.195,157.255,157.19,157.25,667800000.0
2008-03-05 09:46:00,157.25,157.365,157.245,157.335,577000000.0
2008-03-05 09:47:00,157.34,157.36,157.315,157.36,792600000.0
2008-03-05 09:48:00,157.36,157.385,157.355,157.37,636300000.0
2008-03-05 09:49:00,157.365,157.365,157.34,157.34,521800000.0
2008-03-05 09:50:00,157.34,157.38,157.34,157.35,491500000.0
2008-03-05 09:51:00,157.35,157.35,157.32,157.34,572000000.0
2008-03-05 09:52:00,157.335,157.355,157.32,157.34,745200000.0
2008-03-05 09:53:00,157.34,157.37,157.315,157.365,564700000.0
2008-03-05 09:54:00,157.365,157.385,157.31,157.335,610200000.0
2008-03-05 09:55:00,157.335,157.35,157.32,157.335,692800000.0
2008-03-05 09:56:00,157.335,157.36,157.33,157.36,502100000.0
2008-03-05 09:57:00,157.35,157.375,157.34,157.365,659500000.0
2008-03-05 09:58:00,157.365,157.38,157.355,157.37,266500000.0
2008-03-05 09:59:00,157.37,157.37,157.33,157.335,477800000.0
2008-03-05 10:00:00,157.335,157.335,157.25,157.255,619500000.0
2008-03-05 10:01:00,157.255,157.28,157.235,157.27,677800000.0
2008-03-05 10:02:00,157.27,157.27,157.23,157.25,595000000.0
2008-03-05 10:03:00,157.25,157.26,157.22,157.23,862400000.0
2008-03-05 10:04:00,157.23,157.265,157.23,157.25,375000000.0
2008-03-05 10:05:00,157.25,157.25,157.225,157.23,380800000.0
2008-03-05 10:06:00,157.23,157.235,157.185,157.19,683800000.0
2008-03-05 10:07:00,157.19,157.215,157.145,157.195,764500000.0
2008-03-05 10:08:00,157.195,157.245,157.165,157.24,877600000.0
2008-03-05 10:09:00,157.24,157.275,157.17,157.21,726699999.0
2008-03-05 10:10:00,157.205,157.235,157.165,157.18,708200000.0
2008-03-05 10:11:00,157.18,157.2,157.165,157.2,610800000.0
2008-03-05 10:12:00,157.195,157.195,157.165,157.17,815100000.0
2008-03-05 10:13:00,157.17,157.195,157.16,157.185,673700000.0
2008-03-05 10:14:00,157.185,157.19,157.14,157.155,666500000.0
2008-03-05 10:15:00,157.155,157.155,157.065,157.095,539600000.0
2008-03-05 10:16:00,157.09,157.11,157.03,157.06,644000000.0
2008-03-05 10:17:00,157.06,157.1,157.05,157.095,508400000.0
2008-03-05 10:18:00,157.095,157.105,157.01,157.01,705200000.0
2008-03-05 10:19:00,157.01,157.085,157.01,157.07,767000000.0
2008-03-05 10:20:00,157.07,157.125,157.07,157.115,677300000.0
2008-03-05 10:21:00,157.115,157.125,157.08,157.09,1046900000.0
2008-03-05 10:22:00,157.1,157.105,157.07,157.095,1001700000.0
2008-03-05 10:23:00,157.095,157.105,157.075,157.1,934400000.0
2008-03-05 10:24:00,157.1,157.145,157.08,157.145,794100000.0
2008-03-05 10:25:00,157.15,157.175,157.13,157.13,547100000.0
2008-03-05 10:26:00,157.13,157.195,157.11,157.19,733300000.0
2008-03-05 10:27:00,157.19,157.195,157.165,157.175,688800000.0
2008-03-05 10:28:00,157.175,157.175,157.155,157.16,935300000.0
2008-03-05 10:29:00,157.16,157.195,157.15,157.165,839400000.0
2008-03-05 10:30:00,157.175,157.225,157.165,157.22,558400000.0
2008-03-05 10:31:00,157.22,157.22,157.15,157.17,513500000.0
2008-03-05 10:32:00,157.175,157.235,157.15,157.215,601700000.0
2008-03-05 10:33:00,157.215,157.3,157.215,157.28,670300000.0
2008-03-05 10:34:00,157.28,157.28,157.26,157.28,544000000.0
2008-03-05 10:35:00,157.28,157.29,157.245,157.26,696800000.0
2008-03-05 10:36:00,157.26,157.26,157.225,157.245,467100000.0
2008-03-05 10:37:00,157.245,157.26,157.225,157.24,505700000.0
2008-03-05 10:38:00,157.24,157.24,157.18,157.205,489300000.0
2008-03-05 10:39:00,157.205,157.205,157.14,157.145,503500000.0
2008-03-05 10:40:00,157.145,157.17,157.12,157.13,471500000.0
2008-03-05 10:41:00,157.13,157.17,157.13,157.145,574700000.0
2008-03-05 10:42:00,157.145,157.19,157.145,157.145,525400000.0
2008-03-05 10:43:00,157.145,157.16,157.115,157.12,632100000.0
2008-03-05 10:44:00,157.12,157.155,157.105,157.155,1022100000.0
2008-03-05 10:45:00,157.155,157.195,157.12,157.185,1359000000.0
2008-03-05 10:46:00,157.185,157.185,157.135,157.135,1547500000.0
2008-03-05 10:47:00,157.135,157.145,157.12,157.135,1242800000.0
2008-03-05 10:48:00,157.135,157.175,157.135,157.175,1198900000.0
2008-03-05 10:49:00,157.175,157.185,157.16,157.16,580100000.0
2008-03-05 10:50:00,157.16,157.195,157.145,157.165,832500000.0
2008-03-05 10:51:00,157.165,157.185,157.16,157.175,673200000.0
2008-03-05 10:52:00,157.175,157.18,157.16,157.16,384600000.0
2008-03-05 10:53:00,157.16,157.16,157.13,157.13,828500000.0
2008-03-05 10:54:00,157.125,157.14,157.095,157.095,786700000.0
2008-03-05 10:55:00,157.095,157.13,157.075,157.115,548200000.0
2008-03-05 10:56:00,157.115,157.115,157.09,157.09,359300000.0
2008-03-05 10:57:00,157.09,157.1,157.065,157.095,255000000.0
2008-03-05 10:58:00,157.095,157.16,157.085,157.16,1017300000.0
2008-03-05 10:59:00,157.16,157.175,157.145,157.165,471500000.0
2008-03-05 11:00:00,157.165,157.175,157.14,157.155,992500000.0
2008-03-05 11:01:00,157.155,157.175,157.15,157.16,517600000.0
2008-03-05 11:02:00,157.16,157.185,157.145,157.175,466700000.0
2008-03-05 11:03:00,157.175,157.185,157.145,157.16,758600000.0
2008-03-05 11:04:00,157.16,157.19,157.16,157.17,565700000.0
2008-03-05 11:05:00,157.17,157.185,157.155,157.155,797600000.0
2008-03-05 11:06:00,157.155,157.185,157.125,157.17,802600000.0
2008-03-05 11:07:00,157.17,157.205,157.17,157.175,751500000.0
2008-03-05 11:08:00,157.175,157.21,157.175,157.18,540500000.0
2008-03-05 11:09:00,157.18,157.195,157.165,157.195,633400000.0
2008-03-05 11:10:00,157.195,157.24,157.195,157.215,766900000.0
2008-03-05 11:11:00,157.215,157.275,157.205,157.275,588700000.0
2008-03-05 11:12:00,157.275,157.295,157.22,157.22,801700000.0
2008-03-05 11:13:00,157.23,157.245,157.205,157.235,587500000.0
2008-03-05 11:14:00,157.235,157.265,157.23,157.25,521000000.0
2008-03-05 11:15:00,157.25,157.255,157.24,157.255,841100000.0
2008-03-05 11:16:00,157.25,157.255,157.24,157.24,520200000.0
2008-03-05 11:17:00,157.24,157.24,157.21,157.22,556100000.0
2008-03-05 11:18:00,157.22,157.22,157.18,157.19,801600000.0
2008-03-05 11:19:00,157.19,157.2,157.18,157.195,699600000.0
2008-03-05 11:20:00,157.195,157.21,157.195,157.205,963800000.0
2008-03-05 11:21:00,157.205,157.205,157.19,157.195,916500000.0
2008-03-05 11:22:00,157.195,157.215,157.195,157.21,839700000.0
2008-03-05 11:23:00,157.21,157.22,157.205,157.21,316900000.0
2008-03-05 11:24:00,157.21,157.29,157.21,157.29,422700000.0
2008-03-05 11:25:00,157.295,157.31,157.275,157.305,589800000.0
2008-03-05 11:26:00,157.305,157.305,157.285,157.295,744500000.0
2008-03-05 11:27:00,157.295,157.295,157.255,157.26,976599983.0
2008-03-05 11:28:00,157.26,157.285,157.26,157.265,672600000.0
2008-03-05 11:29:00,157.265,157.27,157.215,157.215,379800000.0
2008-03-05 11:30:00,157.205,157.245,157.185,157.205,528200000.0
2008-03-05 11:31:00,157.21,157.225,157.205,157.215,571400000.0
2008-03-05 11:32:00,157.215,157.255,157.215,157.245,866900000.0
2008-03-05 11:33:00,157.245,157.245,157.22,157.22,669400000.0
2008-03-05 11:34:00,157.22,157.235,157.205,157.22,727600000.0
2008-03-05 11:35:00,157.22,157.285,157.22,157.265,656200000.0
2008-03-05 11:36:00,157.275,157.295,157.265,157.295,1017000000.0
2008-03-05 11:37:00,157.285,157.315,157.285,157.295,774400000.0
2008-03-05 11:38:00,157.3,157.32,157.285,157.32,616000000.0
2008-03-05 11:39:00,157.32,157.375,157.31,157.37,619600000.0
2008-03-05 11:40:00,157.37,157.435,157.36,157.435,823600000.0
2008-03-05 11:41:00,157.43,157.43,157.38,157.42,926100000.0
2008-03-05 11:42:00,157.42,157.43,157.405,157.405,937900000.0
2008-03-05 11:43:00,157.405,157.41,157.395,157.395,1062900000.0
2008-03-05 11:44:00,157.395,157.415,157.39,157.39,479700000.0
2008-03-05 11:45:00,157.39,157.39,157.36,157.38,596200000.0
2008-03-05 11:46:00,157.375,157.385,157.355,157.375,549200000.0
2008-03-05 11:47:00,157.375,157.39,157.375,157.385,613000000.0
2008-03-05 11:48:00,157.385,157.4,157.375,157.385,635200000.0
2008-03-05 11:49:00,157.385,157.405,157.36,157.37,468300000.0
2008-03-05 11:50:00,157.375,157.39,157.37,157.385,796900000.0
2008-03-05 11:51:00,157.385,157.385,157.33,157.345,926800000.0
2008-03-05 11:52:00,157.345,157.375,157.345,157.355,367200000.0
2008-03-05 11:53:00,157.355,157.395,157.355,157.385,275900000.0
2008-03-05 11:54:00,157.385,157.41,157.385,157.4,631500000.0
2008-03-05 11:55:00,157.4,157.405,157.36,157.395,775800000.0
2008-03-05 11:56:00,157.395,157.415,157.385,157.405,761400000.0
2008-03-05 11:57:00,157.405,157.425,157.405,157.41,511400000.0
2008-03-05 11:58:00,157.41,157.415,157.39,157.415,639400000.0
2008-03-05 11:59:00,157.415,157.435,157.405,157.425,630500000.0
2008-03-05 12:00:00,157.425,157.445,157.41,157.43,520000000.0
2008-03-05 12:01:00,157.43,157.43,157.4,157.425,705600000.0
2008-03-05 12:02:00,157.425,157.465,157.42,157.455,549000000.0
2008-03-05 12:03:00,157.455,157.46,157.41,157.42,374300000.0
2008-03-05 12:04:00,157.42,157.455,157.415,157.445,568200000.0
2008-03-05 12:05:00,157.445,157.49,157.435,157.455,805300000.0
2008-03-05 12:06:00,157.465,157.47,157.43,157.465,586900000.0
2008-03-05 12:07:00,157.465,157.475,157.44,157.455,552700000.0
2008-03-05 12:08:00,157.45,157.475,157.45,157.465,706100000.0
2008-03-05 12:09:00,157.465,157.475,157.445,157.45,530500000.0
2008-03-05 12:10:00,157.445,157.465,157.445,157.46,550900000.0
2008-03-05 12:11:00,157.46,157.46,157.44,157.45,505300000.0
2008-03-05 12:12:00,157.45,157.455,157.43,157.435,448400000.0
2008-03-05 12:13:00,157.435,157.445,157.4,157.41,374800000.0
2008-03-05 12:14:00,157.41,157.42,157.395,157.41,451300000.0
2008-03-05 12:15:00,157.41,157.475,157.41,157.45,492600000.0
2008-03-05 12:16:00,157.445,157.475,157.43,157.455,679200000.0
2008-03-05 12:17:00,157.455,157.46,157.435,157.46,583500000.0
2008-03-05 12:18:00,157.46,157.49,157.45,157.465,551300000.0
2008-03-05 12:19:00,157.465,157.475,157.435,157.435,894900000.0
2008-03-05 12:20:00,157.435,157.465,157.435,157.45,673500000.0
2008-03-05 12:21:00,157.45,157.46,157.43,157.43,906500000.0
2008-03-05 12:22:00,157.43,157.44,157.385,157.385,814499999.0
2008-03-05 12:23:00,157.385,157.4,157.36,157.38,631800000.0
2008-03-05 12:24:00,157.38,157.385,157.375,157.375,911000000.0
2008-03-05 12:25:00,157.375,157.405,157.375,157.4,740500000.0
2008-03-05 12:26:00,157.4,157.405,157.365,157.38,604500000.0
2008-03-05 12:27:00,157.375,157.4,157.365,157.4,560800000.0
2008-03-05 12:28:00,157.4,157.405,157.36,157.36,379400000.0
2008-03-05 12:29:00,157.36,157.385,157.36,157.37,526400000.0
2008-03-05 12:30:00,157.37,157.41,157.37,157.395,426800000.0
2008-03-05 12:31:00,157.395,157.4,157.36,157.365,237500000.0
2008-03-05 12:32:00,157.365,157.38,157.35,157.38,284200000.0
2008-03-05 12:33:00,157.38,157.405,157.375,157.39,329000000.0
2008-03-05 12:34:00,157.39,157.4,157.365,157.4,479100000.0
2008-03-05 12:35:00,157.4,157.425,157.395,157.425,679500000.0
2008-03-05 12:36:00,157.425,157.43,157.405,157.405,769000000.0
2008-03-05 12:37:00,157.405,157.41,157.355,157.37,602400000.0
2008-03-05 12:38:00,157.37,157.39,157.355,157.37,472600000.0
2008-03-05 12:39:00,157.365,157.39,157.355,157.37,494100000.0
2008-03-05 12:40:00,157.37,157.39,157.35,157.36,496800000.0
2008-03-05 12:41:00,157.36,157.38,157.33,157.33,569200000.0
2008-03-05 12:42:00,157.33,157.34,157.315,157.32,599800000.0
2008-03-05 12:43:00,157.32,157.325,157.255,157.27,551300000.0
2008-03-05 12:44:00,157.265,157.27,157.2,157.205,474100000.0
2008-03-05 12:45:00,157.205,157.28,157.205,157.28,694800000.0
2008-03-05 12:46:00,157.28,157.29,157.245,157.25,619700000.0
2008-03-05 12:47:00,157.25,157.255,157.235,157.245,686600000.0
2008-03-05 12:48:00,157.245,157.245,157.225,157.23,640700000.0
2008-03-05 12:49:00,157.23,157.25,157.225,157.245,475300000.0
2008-03-05 12:50:00,157.245,157.275,157.225,157.27,508200000.0
2008-03-05 12:51:00,157.27,157.275,157.255,157.27,609000000.0
2008-03-05 12:52:00,157.27,157.305,157.265,157.3,507200000.0
2008-03-05 12:53:00,157.3,157.315,157.275,157.295,324200000.0
2008-03-05 12:54:00,157.3,157.32,157.3,157.32,436800000.0
2008-03-05 12:55:00,157.32,157.34,157.315,157.34,457600000.0
2008-03-05 12:56:00,157.34,157.35,157.335,157.35,817500000.0
2008-03-05 12:57:00,157.35,157.395,157.35,157.385,561500000.0
2008-03-05 12:58:00,157.385,157.405,157.385,157.39,876300000.0
2008-03-05 12:59:00,157.39,157.415,157.365,157.37,792100000.0
2008-03-05 13:00:00,157.37,157.41,157.37,157.405,773300000.0
2008-03-05 13:01:00,157.405,157.405,157.365,157.37,606000000.0
2008-03-05 13:02:00,157.365,157.365,157.32,157.33,356600000.0
2008-03-05 13:03:00,157.33,157.36,157.33,157.36,306100000.0
2008-03-05 13:04:00,157.36,157.365,157.345,157.365,713200000.0
2008-03-05 13:05:00,157.365,157.375,157.365,157.375,457100000.0
2008-03-05 13:06:00,157.375,157.385,157.355,157.375,454200000.0
2008-03-05 13:07:00,157.375,157.415,157.365,157.375,460200000.0
2008-03-05 13:08:00,157.375,157.39,157.34,157.355,652500000.0
2008-03-05 13:09:00,157.355,157.385,157.345,157.355,957900000.0
2008-03-05 13:10:00,157.355,157.355,157.315,157.325,1101200000.0
2008-03-05 13:11:00,157.325,157.345,157.315,157.34,768200000.0
2008-03-05 13:12:00,157.34,157.355,157.34,157.35,537400000.0
2008-03-05 13:13:00,157.35,157.35,157.315,157.32,424700000.0
2008-03-05 13:14:00,157.32,157.35,157.31,157.35,571800000.0
2008-03-05 13:15:00,157.345,157.36,157.345,157.355,515500000.0
2008-03-05 13:16:00,157.35,157.355,157.325,157.325,673800000.0
2008-03-05 13:17:00,157.325,157.365,157.325,157.355,344100000.0
2008-03-05 13:18:00,157.355,157.37,157.335,157.335,355700000.0
2008-03-05 13:19:00,157.335,157.35,157.325,157.34,443600000.0
2008-03-05 13:20:00,157.34,157.34,157.32,157.33,342300000.0
2008-03-05 13:21:00,157.33,157.33,157.32,157.325,623900000.0
2008-03-05 13:22:00,157.325,157.33,157.32,157.32,613300000.0
2008-03-05 13:23:00,157.32,157.33,157.305,157.325,589200000.0
2008-03-05 13:24:00,157.325,157.4,157.32,157.4,588900000.0
2008-03-05 13:25:00,157.395,157.455,157.395,157.425,667700000.0
2008-03-05 13:26:00,157.425,157.435,157.4,157.4,783200000.0
2008-03-05 13:27:00,157.4,157.425,157.39,157.415,652600000.0
2008-03-05 13:28:00,157.415,157.465,157.415,157.445,724500000.0
2008-03-05 13:29:00,157.445,157.455,157.41,157.41,651800000.0
2008-03-05 13:30:00,157.41,157.435,157.41,157.425,440700000.0
2008-03-05 13:31:00,157.425,157.445,157.42,157.445,862400000.0
2008-03-05 13:32:00,157.445,157.445,157.44,157.44,537000000.0
2008-03-05 13:33:00,157.44,157.47,157.44,157.45,571000000.0
2008-03-05 13:34:00,157.45,157.46,157.41,157.41,164000000.0
2008-03-05 13:35:00,157.41,157.44,157.405,157.435,724400000.0
2008-03-05 13:36:00,157.435,157.44,157.42,157.42,611300000.0
2008-03-05 13:37:00,157.42,157.435,157.42,157.435,539600000.0
2008-03-05 13:38:00,157.435,157.435,157.42,157.425,746000000.0
2008-03-05 13:39:00,157.425,157.435,157.41,157.415,897600000.0
2008-03-05 13:40:00,157.415,157.435,157.415,157.42,788300000.0
2008-03-05 13:41:00,157.42,157.47,157.42,157.455,838700000.0
2008-03-05 13:42:00,157.46,157.5,157.445,157.5,530200000.0
2008-03-05 13:43:00,157.5,157.51,157.49,157.5,491600000.0
2008-03-05 13:44:00,157.5,157.515,157.5,157.5,452600000.0
2008-03-05 13:45:00,157.5,157.5,157.475,157.49,474600000.0
2008-03-05 13:46:00,157.49,157.49,157.445,157.465,406650000.0
2008-03-05 13:47:00,157.465,157.47,157.44,157.46,706100000.0
2008-03-05 13:48:00,157.46,157.47,157.445,157.45,457000000.0
2008-03-05 13:49:00,157.45,157.46,157.44,157.455,433200000.0
2008-03-05 13:50:00,157.455,157.465,157.44,157.465,345200000.0
2008-03-05 13:51:00,157.465,157.49,157.46,157.465,621700000.0
2008-03-05 13:52:00,157.465,157.505,157.46,157.5,590700000.0
2008-03-05 13:53:00,157.5,157.53,157.5,157.51,497700000.0
2008-03-05 13:54:00,157.51,157.52,157.49,157.5,410000000.0
2008-03-05 13:55:00,157.495,157.53,157.48,157.515,318200000.0
2008-03-05 13:56:00,157.515,157.525,157.51,157.525,352700000.0
2008-03-05 13:57:00,157.525,157.585,157.52,157.57,431200000.0
2008-03-05 13:58:00,157.57,157.745,157.57,157.725,485300000.0
2008-03-05 13:59:00,157.725,157.765,157.675,157.72,577100000.0
2008-03-05 14:00:00,157.72,157.76,157.705,157.72,584400000.0
2008-03-05 14:01:00,157.72,157.735,157.69,157.69,735900000.0
2008-03-05 14:02:00,157.69,157.7,157.67,157.69,472000000.0
2008-03-05 14:03:00,157.69,157.7,157.65,157.66,455100000.0
2008-03-05 14:04:00,157.66,157.675,157.65,157.66,593200000.0
2008-03-05 14:05:00,157.66,157.71,157.66,157.71,688500000.0
2008-03-05 14:06:00,157.71,157.785,157.71,157.76,512700000.0
2008-03-05 14:07:00,157.76,157.77,157.75,157.755,547500000.0
2008-03-05 14:08:00,157.76,157.81,157.75,157.75,381600000.0
2008-03-05 14:09:00,157.75,157.75,157.73,157.735,204200000.0
2008-03-05 14:10:00,157.73,157.73,157.675,157.68,299600000.0
2008-03-05 14:11:00,157.68,157.69,157.66,157.675,462500000.0
2008-03-05 14:12:00,157.675,157.735,157.67,157.735,498200000.0
2008-03-05 14:13:00,157.735,157.75,157.715,157.745,807300000.0
2008-03-05 14:14:00,157.755,157.76,157.71,157.725,698100000.0
2008-03-05 14:15:00,157.725,157.76,157.695,157.695,602000000.0
2008-03-05 14:16:00,157.695,157.755,157.69,157.74,555300000.0
2008-03-05 14:17:00,157.745,157.775,157.74,157.765,444400000.0
2008-03-05 14:18:00,157.765,157.77,157.75,157.77,465200000.0
2008-03-05 14:19:00,157.77,157.77,157.74,157.745,886000000.0
2008-03-05 14:20:00,157.745,157.765,157.74,157.755,810100000.0
2008-03-05 14:21:00,157.755,157.765,157.745,157.745,860400000.0
2008-03-05 14:22:00,157.745,157.745,157.715,157.725,519700000.0
2008-03-05 14:23:00,157.725,157.74,157.71,157.725,789700000.0
2008-03-05 14:24:00,157.72,157.725,157.69,157.71,542100000.0
2008-03-05 14:25:00,157.705,157.725,157.695,157.725,728100000.0
2008-03-05 14:26:00,157.725,157.725,157.705,157.705,518800000.0
2008-03-05 14:27:00,157.705,157.72,157.695,157.695,855100000.0
2008-03-05 14:28:00,157.695,157.715,157.69,157.695,1276700000.0
2008-03-05 14:29:00,157.695,157.705,157.68,157.695,1206700000.0
2008-03-05 14:30:00,157.695,157.715,157.69,157.695,909600000.0
2008-03-05 14:31:00,157.695,157.725,157.695,157.71,777400000.0
2008-03-05 14:32:00,157.71,157.74,157.71,157.72,651500000.0
2008-03-05 14:33:00,157.72,157.74,157.71,157.725,531000000.0
2008-03-05 14:34:00,157.725,157.725,157.685,157.69,801900000.0
2008-03-05 14:35:00,157.695,157.705,157.69,157.705,522600000.0
2008-03-05 14:36:00,157.71,157.72,157.7,157.72,404300000.0
2008-03-05 14:37:00,157.72,157.735,157.715,157.72,630500000.0
2008-03-05 14:38:00,157.72,157.74,157.705,157.715,393200000.0
2008-03-05 14:39:00,157.715,157.725,157.705,157.715,450700000.0
2008-03-05 14:40:00,157.715,157.715,157.665,157.675,605700000.0
2008-03-05 14:41:00,157.68,157.72,157.665,157.68,555500000.0
2008-03-05 14:42:00,157.68,157.69,157.67,157.68,392000000.0
2008-03-05 14:43:00,157.69,157.695,157.68,157.69,423200000.0
2008-03-05 14:44:00,157.69,157.69,157.65,157.69,523400000.0
2008-03-05 14:45:00,157.69,157.73,157.69,157.71,323500000.0
2008-03-05 14:46:00,157.71,157.72,157.66,157.665,518900000.0
2008-03-05 14:47:00,157.665,157.68,157.645,157.66,638100000.0
2008-03-05 14:48:00,157.66,157.68,157.65,157.66,466000000.0
2008-03-05 14:49:00,157.66,157.725,157.65,157.72,512000000.0
2008-03-05 14:50:00,157.715,157.755,157.69,157.755,517000000.0
2008-03-05 14:51:00,157.75,157.755,157.72,157.725,543700000.0
2008-03-05 14:52:00,157.725,157.76,157.685,157.74,552600000.0
2008-03-05 14:53:00,157.74,157.74,157.68,157.685,535000000.0
2008-03-05 14:54:00,157.685,157.69,157.675,157.69,446000000.0
2008-03-05 14:55:00,157.69,157.69,157.67,157.68,470700000.0
2008-03-05 14:56:00,157.68,157.705,157.68,157.69,745700000.0
2008-03-05 14:57:00,157.69,157.735,157.68,157.725,779600000.0
2008-03-05 14:58:00,157.725,157.76,157.715,157.755,1015600000.0
2008-03-05 14:59:00,157.76,157.77,157.725,157.74,478000000.0
2008-03-05 15:00:00,157.74,157.74,157.715,157.715,1319200000.0
2008-03-05 15:01:00,157.715,157.72,157.695,157.715,869600000.0
2008-03-05 15:02:00,157.715,157.735,157.715,157.72,922300000.0
2008-03-05 15:03:00,157.72,157.74,157.685,157.725,1109400000.0
2008-03-05 15:04:00,157.72,157.745,157.705,157.715,2011599988.0
2008-03-05 15:05:00,157.715,157.725,157.68,157.705,1096999999.0
2008-03-05 15:06:00,157.705,157.745,157.7,157.735,1472200000.0
2008-03-05 15:07:00,157.735,157.735,157.645,157.655,1105800000.0
2008-03-05 15:08:00,157.655,157.695,157.655,157.685,1456100000.0
2008-03-05 15:09:00,157.685,157.7,157.68,157.7,1193400000.0
2008-03-05 15:10:00,157.7,157.755,157.695,157.73,1288200000.0
2008-03-05 15:11:00,157.73,157.75,157.67,157.67,592300000.0
2008-03-05 15:12:00,157.67,157.725,157.67,157.715,715800000.0
2008-03-05 15:13:00,157.715,157.715,157.625,157.63,646400000.0
2008-03-05 15:14:00,157.63,157.695,157.61,157.615,633300000.0
2008-03-05 15:15:00,157.62,157.635,157.47,157.525,352900000.0
2008-03-05 15:16:00,157.515,157.615,157.51,157.605,484300000.0
2008-03-05 15:17:00,157.605,157.62,157.5,157.525,335500000.0
2008-03-05 15:18:00,157.52,157.58,157.475,157.485,922400000.0
2008-03-05 15:19:00,157.485,157.515,157.485,157.485,944600000.0
2008-03-05 15:20:00,157.485,157.495,157.395,157.415,1010200000.0
2008-03-05 15:21:00,157.415,157.435,157.36,157.395,830200000.0
2008-03-05 15:22:00,157.395,157.415,157.335,157.41,593800000.0
2008-03-05 15:23:00,157.41,157.485,157.395,157.48,719100000.0
2008-03-05 15:24:00,157.48,157.525,157.445,157.455,858000000.0
2008-03-05 15:25:00,157.455,157.465,157.425,157.455,473400000.0
2008-03-05 15:26:00,157.455,157.495,157.425,157.455,868800000.0
2008-03-05 15:27:00,157.455,157.525,157.455,157.505,828600000.0
2008-03-05 15:28:00,157.505,157.51,157.445,157.495,480075000.0
2008-03-05 15:29:00,157.495,157.515,157.48,157.485,216650000.0
2008-03-05 15:30:00,157.485,157.51,157.415,157.415,353150000.0
2008-03-05 15:31:00,157.415,157.445,157.405,157.425,909600000.0
2008-03-05 15:32:00,157.425,157.425,157.385,157.42,1452400000.0
2008-03-05 15:33:00,157.41,157.425,157.375,157.425,1277200000.0
2008-03-05 15:34:00,157.425,157.455,157.405,157.415,340600000.0
2008-03-05 15:35:00,157.415,157.435,157.4,157.435,937100000.0
2008-03-05 15:36:00,157.43,157.44,157.395,157.425,1017900000.0
2008-03-05 15:37:00,157.425,157.475,157.425,157.465,871800000.0
2008-03-05 15:38:00,157.465,157.495,157.44,157.445,1028900000.0
2008-03-05 15:39:00,157.445,157.475,157.44,157.455,1161750000.0
2008-03-05 15:40:00,157.455,157.465,157.435,157.455,1258400000.0
2008-03-05 15:41:00,157.455,157.495,157.435,157.475,580300000.0
2008-03-05 15:42:00,157.475,157.535,157.475,157.525,680200000.0
2008-03-05 15:43:00,157.525,157.565,157.505,157.545,366000000.0
2008-03-05 15:44:00,157.555,157.575,157.52,157.53,579700000.0
2008-03-05 15:45:00,157.53,157.545,157.49,157.495,629400000.0
2008-03-05 15:46:00,157.495,157.565,157.485,157.545,628800000.0
2008-03-05 15:47:00,157.545,157.555,157.515,157.545,637000000.0
2008-03-05 15:48:00,157.545,157.555,157.515,157.535,545600000.0
2008-03-05 15:49:00,157.535,157.535,157.515,157.515,1061700000.0
2008-03-05 15:50:00,157.52,157.535,157.515,157.525,584200000.0
2008-03-05 15:51:00,157.525,157.525,157.5,157.525,298200000.0
2008-03-05 15:52:00,157.525,157.525,157.505,157.52,441500000.0
2008-03-05 15:53:00,157.52,157.555,157.52,157.545,588000000.0
2008-03-05 15:54:00,157.545,157.56,157.53,157.555,573400000.0
2008-03-05 15:55:00,157.555,157.6,157.55,157.595,588600000.0
2008-03-05 15:56:00,157.595,157.635,157.57,157.635,490900000.0
2008-03-05 15:57:00,157.635,157.685,157.63,157.675,374800000.0
2008-03-05 15:58:00,157.67,157.675,157.65,157.665,355400000.0
2008-03-05 15:59:00,157.665,157.67,157.605,157.61,455800000.0
2008-03-05 16:00:00,157.61,157.625,157.605,157.615,539650000.0
2008-03-05 16:01:00,157.615,157.63,157.595,157.615,681300000.0
2008-03-05 16:02:00,157.615,157.62,157.56,157.565,1133900000.0
2008-03-05 16:03:00,157.565,157.575,157.545,157.56,1349300000.0
2008-03-05 16:04:00,157.56,157.575,157.555,157.575,523600000.0
2008-03-05 16:05:00,157.575,157.595,157.57,157.575,1512400000.0
2008-03-05 16:06:00,157.575,157.615,157.575,157.615,1458850000.0
2008-03-05 16:07:00,157.615,157.625,157.605,157.605,1020100000.0
2008-03-05 16:08:00,157.605,157.645,157.605,157.62,800500000.0
2008-03-05 16:09:00,157.615,157.655,157.615,157.645,959900000.0
2008-03-05 16:10:00,157.64,157.685,157.635,157.685,352000000.0
2008-03-05 16:11:00,157.685,157.705,157.675,157.705,480900000.0
2008-03-05 16:12:00,157.705,157.705,157.665,157.68,294600000.0
2008-03-05 16:13:00,157.68,157.695,157.655,157.665,450400000.0
2008-03-05 16:14:00,157.665,157.785,157.665,157.775,344300000.0
2008-03-05 16:15:00,157.775,157.775,157.745,157.775,393000000.0
2008-03-05 16:16:00,157.775,157.825,157.755,157.825,227800000.0
2008-03-05 16:17:00,157.825,157.845,157.79,157.81,269000000.0
2008-03-05 16:18:00,157.81,157.835,157.805,157.835,221500000.0
2008-03-05 16:19:00,157.835,157.865,157.805,157.835,211500000.0
2008-03-05 16:20:00,157.835,157.845,157.785,157.845,325600000.0
2008-03-05 16:21:00,157.845,157.875,157.815,157.815,229200000.0
2008-03-05 16:22:00,157.815,157.825,157.755,157.765,287400000.0
2008-03-05 16:23:00,157.765,157.815,157.755,157.81,282800000.0
2008-03-05 16:24:00,157.81,157.81,157.775,157.785,285100000.0
2008-03-05 16:25:00,157.785,157.825,157.775,157.805,238600000.0
2008-03-05 16:26:00,157.805,157.815,157.695,157.725,262800000.0
2008-03-05 16:27:00,157.725,157.735,157.7,157.71,965700000.0
2008-03-05 16:28:00,157.715,157.745,157.705,157.745,733300000.0
2008-03-05 16:29:00,157.745,157.75,157.705,157.71,1060400000.0
2008-03-05 16:30:00,157.715,157.74,157.705,157.72,808600000.0
2008-03-05 16:31:00,157.72,157.735,157.695,157.71,908400000.0
2008-03-05 16:32:00,157.71,157.71,157.675,157.675,1099400000.0
2008-03-05 16:33:00,157.675,157.68,157.655,157.665,1068000000.0
2008-03-05 16:34:00,157.665,157.735,157.665,157.695,785100000.0
2008-03-05 16:35:00,157.695,157.7,157.67,157.7,582000000.0
2008-03-05 16:36:00,157.7,157.735,157.675,157.675,824100000.0
2008-03-05 16:37:00,157.675,157.695,157.665,157.695,724800000.0
2008-03-05 16:38:00,157.695,157.72,157.695,157.72,1051000000.0
2008-03-05 16:39:00,157.725,157.74,157.675,157.675,739100000.0
2008-03-05 16:40:00,157.68,157.705,157.64,157.65,512000000.0
2008-03-05 16:41:00,157.65,157.655,157.595,157.595,735200000.0
2008-03-05 16:42:00,157.6,157.64,157.585,157.595,920700000.0
2008-03-05 16:43:00,157.595,157.595,157.555,157.58,743600000.0
2008-03-05 16:44:00,157.58,157.655,157.58,157.645,761900000.0
2008-03-05 16:45:00,157.645,157.715,157.645,157.7,651200000.0
2008-03-05 16:46:00,157.7,157.715,157.69,157.7,464700000.0
2008-03-05 16:47:00,157.695,157.7,157.665,157.7,385500000.0
2008-03-05 16:48:00,157.7,157.745,157.7,157.745,647800000.0
2008-03-05 16:49:00,157.745,157.785,157.725,157.785,265000000.0
2008-03-05 16:50:00,157.785,157.795,157.755,157.76,241900000.0
2008-03-05 16:51:00,157.76,157.8,157.73,157.8,282600000.0
2008-03-05 16:52:00,157.8,157.805,157.735,157.745,243900000.0
2008-03-05 16:53:00,157.755,157.77,157.735,157.755,253500000.0
2008-03-05 16:54:00,157.755,157.775,157.725,157.735,265200000.0
2008-03-05 16:55:00,157.735,157.745,157.71,157.715,360450000.0
2008-03-05 16:56:00,157.72,157.725,157.705,157.715,440300000.0
2008-03-05 16:57:00,157.715,157.75,157.715,157.735,285800000.0
2008-03-05 16:58:00,157.73,157.735,157.705,157.715,357000000.0
2008-03-05 16:59:00,157.71,157.755,157.71,157.725,172800000.0
2008-03-05 17:00:00,157.725,158.145,157.69,158.015,304100000.0
2008-03-05 17:01:00,158.025,158.19,158.025,158.13,251500000.0
2008-03-05 17:02:00,158.125,158.165,158.09,158.135,225600000.0
2008-03-05 17:03:00,158.135,158.155,158.075,158.08,229500000.0
2008-03-05 17:04:00,158.08,158.14,158.07,158.1,341300000.0
2008-03-05 17:05:00,158.09,158.11,158.075,158.105,324600000.0
2008-03-05 17:06:00,158.105,158.165,158.095,158.135,475800000.0
2008-03-05 17:07:00,158.135,158.215,158.115,158.21,782000000.0
2008-03-05 17:08:00,158.215,158.275,158.2,158.265,946300000.0
2008-03-05 17:09:00,158.265,158.335,158.26,158.325,632100000.0
2008-03-05 17:10:00,158.325,158.5,158.325,158.45,368500000.0
2008-03-05 17:11:00,158.45,158.51,158.425,158.475,266400000.0
2008-03-05 17:12:00,158.475,158.485,158.365,158.42,214800000.0
2008-03-05 17:13:00,158.42,158.42,158.305,158.31,267900000.0
2008-03-05 17:14:00,158.31,158.325,158.25,158.275,361850000.0
2008-03-05 17:15:00,158.285,158.325,158.235,158.295,223200000.0
2008-03-05 17:16:00,158.295,158.355,158.295,158.3,178500000.0
2008-03-05 17:17:00,158.3,158.405,158.3,158.375,378200000.0
2008-03-05 17:18:00,158.375,158.455,158.36,158.445,536100000.0
2008-03-05 17:19:00,158.445,158.475,158.415,158.425,535500000.0
2008-03-05 17:20:00,158.425,158.435,158.39,158.405,449500000.0
2008-03-05 17:21:00,158.405,158.405,158.37,158.375,425900000.0
2008-03-05 17:22:00,158.375,158.435,158.375,158.375,202900000.0
2008-03-05 17:23:00,158.375,158.415,158.355,158.355,216400000.0
2008-03-05 17:24:00,158.355,158.385,158.345,158.365,191000000.0
2008-03-05 17:25:00,158.36,158.45,158.34,158.45,204700000.0
2008-03-05 17:26:00,158.45,158.455,158.395,158.405,218400000.0
2008-03-05 17:27:00,158.395,158.445,158.38,158.415,246300000.0
2008-03-05 17:28:00,158.4,158.455,158.385,158.415,223400000.0
2008-03-05 17:29:00,158.415,158.445,158.385,158.43,351600000.0
2008-03-05 17:30:00,158.425,158.46,158.385,158.45,236700000.0
2008-03-05 17:31:00,158.45,158.54,158.45,158.52,215900000.0
2008-03-05 17:32:00,158.52,158.52,158.435,158.435,236900000.0
2008-03-05 17:33:00,158.435,158.44,158.325,158.33,109800000.0
2008-03-05 17:34:00,158.325,158.355,158.28,158.28,641500000.0
2008-03-05 17:35:00,158.285,158.325,158.285,158.295,210200000.0
2008-03-05 17:36:00,158.295,158.36,158.285,158.355,284300000.0
2008-03-05 17:37:00,158.35,158.365,158.335,158.34,785200000.0
2008-03-05 17:38:00,158.34,158.38,158.34,158.37,2104000000.0
2008-03-05 17:39:00,158.37,158.435,158.37,158.415,712900000.0
2008-03-05 17:40:00,158.415,158.445,158.39,158.43,522100000.0
2008-03-05 17:41:00,158.43,158.435,158.385,158.42,130800000.0
2008-03-05 17:42:00,158.42,158.585,158.42,158.555,189200000.0
2008-03-05 17:43:00,158.555,158.645,158.555,158.585,288400000.0
2008-03-05 17:44:00,158.595,158.625,158.545,158.575,129700000.0
2008-03-05 17:45:00,158.575,158.575,158.525,158.535,85800000.0
2008-03-05 17:46:00,158.535,158.61,158.535,158.575,513300000.0
2008-03-05 17:47:00,158.575,158.595,158.525,158.575,733099999.0
2008-03-05 17:48:00,158.575,158.6,158.54,158.595,532600000.0
2008-03-05 17:49:00,158.595,158.635,158.585,158.605,695000000.0
2008-03-05 17:50:00,158.605,158.675,158.595,158.645,462600000.0
2008-03-05 17:51:00,158.64,158.685,158.585,158.59,403750000.0
2008-03-05 17:52:00,158.595,158.68,158.595,158.68,525400000.0
2008-03-05 17:53:00,158.68,158.7,158.655,158.69,350950000.0
2008-03-05 17:54:00,158.69,158.715,158.65,158.66,220900000.0
2008-03-05 17:55:00,158.66,158.68,158.61,158.63,270600000.0
2008-03-05 17:56:00,158.63,158.65,158.59,158.605,186750000.0
2008-03-05 17:57:00,158.61,158.62,158.58,158.605,273000000.0
2008-03-05 17:58:00,158.61,158.665,158.61,158.625,180600000.0
2008-03-05 17:59:00,158.625,158.745,158.61,158.735,126500000.0
2008-03-05 18:00:00,158.735,158.745,158.64,158.665,188800000.0
2008-03-05 18:01:00,158.66,158.675,158.645,158.65,359100000.0
2008-03-05 18:02:00,158.645,158.66,158.6,158.655,577400000.0
2008-03-05 18:03:00,158.655,158.775,158.655,158.68,144200000.0
2008-03-05 18:04:00,158.68,158.71,158.66,158.67,705600001.0
2008-03-05 18:05:00,158.67,158.67,158.63,158.655,621300000.0
2008-03-05 18:06:00,158.655,158.75,158.64,158.73,405300000.0
2008-03-05 18:07:00,158.73,158.73,158.645,158.68,56700000.0
2008-03-05 18:08:00,158.68,158.7,158.65,158.68,92500000.0
2008-03-05 18:09:00,158.68,158.695,158.635,158.665,159000000.0
2008-03-05 18:10:00,158.665,158.725,158.655,158.68,55400000.0
2008-03-05 18:11:00,158.68,158.735,158.67,158.715,59400000.0
2008-03-05 18:12:00,158.715,158.78,158.715,158.765,103900000.0
2008-03-05 18:13:00,158.765,158.765,158.695,158.695,113100000.0
2008-03-05 18:14:00,158.7,158.74,158.7,158.705,239200000.0
2008-03-05 18:15:00,158.71,158.74,158.71,158.725,161400000.0
2008-03-05 18:16:00,158.725,158.89,158.725,158.855,383440000.0
2008-03-05 18:17:00,158.855,158.88,158.845,158.875,604700000.0
2008-03-05 18:18:00,158.875,158.905,158.835,158.835,733700000.0
2008-03-05 18:19:00,158.835,158.84,158.79,158.815,1283400000.0
2008-03-05 18:20:00,158.815,158.86,158.79,158.805,1596199999.0
2008-03-05 18:21:00,158.805,158.905,158.795,158.86,971400000.0
2008-03-05 18:22:00,158.87,158.92,158.86,158.92,328700000.0
2008-03-05 18:23:00,158.92,158.92,158.855,158.855,469600000.0
2008-03-05 18:24:00,158.855,158.875,158.84,158.855,327500000.0
2008-03-05 18:25:00,158.86,158.86,158.815,158.835,51800000.0
2008-03-05 18:26:00,158.835,158.845,158.79,158.83,262800000.0
2008-03-05 18:27:00,158.83,158.87,158.825,158.84,243100000.0
2008-03-05 18:28:00,158.84,158.87,158.825,158.86,159700000.0
2008-03-05 18:29:00,158.86,158.925,158.855,158.87,48900000.0
2008-03-05 18:30:00,158.87,158.88,158.845,158.87,74300000.0
2008-03-05 18:31:00,158.87,158.9,158.87,158.885,95000000.0
2008-03-05 18:32:00,158.885,158.985,158.865,158.97,37400000.0
2008-03-05 18:33:00,158.97,158.985,158.945,158.97,212300000.0
2008-03-05 18:34:00,158.965,159.075,158.965,159.075,196600000.0
2008-03-05 18:35:00,159.08,159.105,159.06,159.095,435900000.0
2008-03-05 18:36:00,159.1,159.175,159.1,159.15,841999998.0
2008-03-05 18:37:00,159.15,159.19,159.115,159.125,397200000.0
2008-03-05 18:38:00,159.125,159.125,159.05,159.105,445500000.0
2008-03-05 18:39:00,159.105,159.12,159.045,159.115,164500000.0
2008-03-05 18:40:00,159.115,159.12,159.065,159.08,112100000.0
2008-03-05 18:41:00,159.08,159.1,159.045,159.045,218900000.0
2008-03-05 18:42:00,159.045,159.09,159.015,159.015,183000000.0
2008-03-05 18:43:00,159.015,159.05,159.0,159.045,78900000.0
2008-03-05 18:44:00,159.045,159.045,158.975,158.995,271900000.0
2008-03-05 18:45:00,158.995,159.055,158.97,159.03,240800000.0
2008-03-05 18:46:00,159.03,159.03,158.945,158.96,181500000.0
2008-03-05 18:47:00,158.96,158.975,158.915,158.92,331880000.0
2008-03-05 18:48:00,158.92,158.935,158.895,158.915,270700000.0
2008-03-05 18:49:00,158.915,158.915,158.865,158.865,417800000.0
2008-03-05 18:50:00,158.865,158.95,158.865,158.915,272700000.0
2008-03-05 18:51:00,158.915,158.97,158.91,158.97,80300000.0
2008-03-05 18:52:00,158.97,159.015,158.96,158.975,165300000.0
2008-03-05 18:53:00,158.975,158.98,158.965,158.965,44200000.0
2008-03-05 18:54:00,158.965,159.02,158.965,159.005,235200000.0
2008-03-05 18:55:00,159.0,159.015,158.98,159.01,96800000.0
2008-03-05 18:56:00,159.01,159.025,158.94,158.965,61600000.0
2008-03-05 18:57:00,158.965,158.97,158.92,158.945,51900000.0
2008-03-05 18:58:00,158.945,158.96,158.93,158.945,45900000.0
2008-03-05 18:59:00,158.945,158.96,158.91,158.91,47200000.0
2008-03-05 19:00:00,158.91,158.925,158.87,158.87,225600000.0
2008-03-05 19:01:00,158.87,159.09,158.87,159.06,440450000.0
2008-03-05 19:02:00,159.055,159.175,159.055,159.145,520000000.0
2008-03-05 19:03:00,159.145,159.2,159.04,159.095,160600000.0
2008-03-05 19:04:00,159.085,159.1,159.045,159.08,246900000.0
2008-03-05 19:05:00,159.08,159.095,159.055,159.07,133900000.0
2008-03-05 19:06:00,159.07,159.085,159.055,159.055,655900000.0
2008-03-05 19:07:00,159.055,159.065,158.985,159.035,243800000.0
2008-03-05 19:08:00,159.035,159.105,158.87,158.885,399200003.0
2008-03-05 19:09:00,158.875,158.995,158.865,158.995,712200000.0
2008-03-05 19:10:00,159.0,159.075,159.0,159.025,505600001.0
2008-03-05 19:11:00,159.025,159.045,158.935,159.045,580000000.0
2008-03-05 19:12:00,159.055,159.105,158.995,159.005,574900000.0
2008-03-05 19:13:00,159.005,159.015,158.945,158.965,347400000.0
2008-03-05 19:14:00,158.965,159.0,158.905,158.945,595500000.0
2008-03-05 19:15:00,158.945,159.01,158.94,158.94,228500000.0
2008-03-05 19:16:00,158.94,159.035,158.885,158.885,697200000.0
2008-03-05 19:17:00,158.885,158.925,158.885,158.9,657000000.0
2008-03-05 19:18:00,158.9,158.93,158.855,158.905,925199999.0
2008-03-05 19:19:00,158.915,158.915,158.835,158.85,917300001.0
2008-03-05 19:20:00,158.86,158.86,158.8,158.805,299700000.0
2008-03-05 19:21:00,158.8,158.85,158.79,158.82,361300000.0
2008-03-05 19:22:00,158.82,158.885,158.805,158.885,582700000.0
2008-03-05 19:23:00,158.885,158.93,158.88,158.9,323200000.0
2008-03-05 19:24:00,158.9,158.95,158.895,158.91,1433200000.0
2008-03-05 19:25:00,158.91,158.91,158.79,158.81,1619500000.0
2008-03-05 19:26:00,158.81,158.83,158.66,158.66,1143699997.0
2008-03-05 19:27:00,158.655,158.69,158.63,158.67,1026800000.0
2008-03-05 19:28:00,158.68,158.71,158.65,158.68,886100000.0
2008-03-05 19:29:00,158.69,158.72,158.68,158.72,865200000.0
2008-03-05 19:30:00,158.72,158.83,158.72,158.79,900300000.0
2008-03-05 19:31:00,158.79,158.79,158.73,158.75,640500000.0
2008-03-05 19:32:00,158.74,158.83,158.73,158.83,585700000.0
2008-03-05 19:33:00,158.83,158.835,158.78,158.79,683700000.0
2008-03-05 19:34:00,158.79,158.86,158.78,158.86,815600000.0
2008-03-05 19:35:00,158.86,158.86,158.8,158.8,864800000.0
2008-03-05 19:36:00,158.8,158.8,158.75,158.76,816100000.0
2008-03-05 19:37:00,158.76,158.77,158.64,158.64,846700000.0
2008-03-05 19:38:00,158.64,158.68,158.63,158.66,553600000.0
2008-03-05 19:39:00,158.66,158.71,158.66,158.7,446400000.0
2008-03-05 19:40:00,158.7,158.72,158.68,158.69,974999999.0
2008-03-05 19:41:00,158.7,158.71,158.66,158.69,902399999.0
2008-03-05 19:42:00,158.69,158.71,158.66,158.7,926100000.0
2008-03-05 19:43:00,158.7,158.76,158.68,158.74,582150001.0
2008-03-05 19:44:00,158.74,158.78,158.67,158.74,810500000.0
2008-03-05 19:45:00,158.74,158.75,158.73,158.74,516800000.0
2008-03-05 19:46:00,158.74,158.74,158.69,158.69,503400000.0
2008-03-05 19:47:00,158.68,158.74,158.67,158.71,1143999997.0
2008-03-05 19:48:00,158.71,158.74,158.69,158.72,1501250000.0
2008-03-05 19:49:00,158.72,158.75,158.69,158.73,1381050000.0
2008-03-05 19:50:00,158.73,158.73,158.69,158.7,1214599999.0
2008-03-05 19:51:00,158.7,158.73,158.7,158.72,759100000.0
2008-03-05 19:52:00,158.72,158.74,158.72,158.73,650500000.0
2008-03-05 19:53:00,158.73,158.75,158.7,158.7,941900000.0
2008-03-05 19:54:00,158.7,158.79,158.7,158.78,563400000.0
2008-03-05 19:55:00,158.78,158.79,158.76,158.78,808000000.0
2008-03-05 19:56:00,158.78,158.84,158.73,158.84,1018599999.0
2008-03-05 19:57:00,158.84,158.84,158.81,158.81,909700000.0
2008-03-05 19:58:00,158.81,158.86,158.79,158.84,938000000.0
2008-03-05 19:59:00,158.84,158.84,158.73,158.74,674800000.0
2008-03-05 20:00:00,158.74,158.77,158.735,158.77,1009200000.0
2008-03-05 20:01:00,158.77,158.83,158.74,158.8,1002300000.0
2008-03-05 20:02:00,158.81,158.82,158.78,158.8,746700000.0
2008-03-05 20:03:00,158.81,158.83,158.8,158.8,677200000.0
2008-03-05 20:04:00,158.8,158.8,158.76,158.76,1399600000.0
2008-03-05 20:05:00,158.76,158.79,158.76,158.77,1927200000.0
2008-03-05 20:06:00,158.77,158.82,158.77,158.8,1461800000.0
2008-03-05 20:07:00,158.8,158.815,158.79,158.8,1638600000.0
2008-03-05 20:08:00,158.8,158.83,158.8,158.82,2121200000.0
2008-03-05 20:09:00,158.82,158.93,158.81,158.93,1005400000.0
2008-03-05 20:10:00,158.93,158.94,158.84,158.87,899900000.0
2008-03-05 20:11:00,158.87,158.87,158.79,158.79,1129800000.0
2008-03-05 20:12:00,158.79,158.91,158.79,158.82,1318900000.0
2008-03-05 20:13:00,158.82,158.84,158.82,158.83,1498400000.0
2008-03-05 20:14:00,158.83,158.87,158.795,158.795,1193000000.0
2008-03-05 20:15:00,158.795,158.88,158.77,158.84,764600000.0
2008-03-05 20:16:00,158.84,158.88,158.76,158.86,1165500000.0
2008-03-05 20:17:00,158.86,158.89,158.73,158.73,835100000.0
2008-03-05 20:18:00,158.73,158.73,158.62,158.66,1092799999.0
2008-03-05 20:19:00,158.66,158.7,158.6,158.62,725200000.0
2008-03-05 20:20:00,158.62,158.62,158.5,158.51,1619100004.0
2008-03-05 20:21:00,158.51,158.54,158.46,158.48,1529400005.0
2008-03-05 20:22:00,158.48,158.53,158.46,158.53,783600000.0
2008-03-05 20:23:00,158.53,158.61,158.53,158.59,1184100000.0
2008-03-05 20:24:00,158.59,158.615,158.55,158.57,1375200000.0
2008-03-05 20:25:00,158.575,158.6,158.57,158.58,1406599999.0
2008-03-05 20:26:00,158.58,158.675,158.58,158.675,1090100000.0
2008-03-05 20:27:00,158.675,158.71,158.66,158.68,1087400001.0
2008-03-05 20:28:00,158.68,158.71,158.65,158.68,941000000.0
2008-03-05 20:29:00,158.68,158.69,158.64,158.69,803500000.0
2008-03-05 20:30:00,158.69,158.69,158.51,158.53,978700000.0
2008-03-05 20:31:00,158.52,158.59,158.5,158.52,861200000.0
2008-03-05 20:32:00,158.52,158.52,158.49,158.5,1270099997.0
2008-03-05 20:33:00,158.5,158.52,158.43,158.44,945800000.0
2008-03-05 20:34:00,158.44,158.5,158.44,158.45,1292000000.0
2008-03-05 20:35:00,158.45,158.45,158.28,158.28,905300000.0
2008-03-05 20:36:00,158.28,158.31,158.19,158.22,1074400000.0
2008-03-05 20:37:00,158.22,158.24,158.19,158.24,1036800000.0
2008-03-05 20:38:00,158.25,158.37,158.23,158.3,1315900000.0
2008-03-05 20:39:00,158.29,158.32,158.255,158.31,1807899999.0
2008-03-05 20:40:00,158.3,158.4,158.3,158.36,1285800001.0
2008-03-05 20:41:00,158.36,158.38,158.3,158.32,898500000.0
2008-03-05 20:42:00,158.32,158.32,158.18,158.25,632400000.0
2008-03-05 20:43:00,158.25,158.335,158.24,158.32,955300000.0
2008-03-05 20:44:00,158.32,158.41,158.32,158.41,1159599999.0
2008-03-05 20:45:00,158.41,158.41,158.36,158.37,1417399994.0
2008-03-05 20:46:00,158.37,158.43,158.35,158.43,1237600000.0
2008-03-05 20:47:00,158.43,158.46,158.38,158.38,1554600000.0
2008-03-05 20:48:00,158.38,158.41,158.32,158.33,809600000.0
2008-03-05 20:49:00,158.33,158.36,158.27,158.35,1679799994.0
2008-03-05 20:50:00,158.35,158.35,158.24,158.25,630150000.0
2008-03-05 20:51:00,158.25,158.33,158.24,158.31,889350000.0
2008-03-05 20:52:00,158.58,158.58,158.56,158.58,1941400020.0
2008-03-05 20:53:00,158.29,158.33,158.28,158.32,1941400020.0
2008-03-05 20:54:00,158.57,158.59,158.56,158.56,1556700001.0
2008-03-05 20:55:00,158.31,158.33,158.27,158.29,1556700001.0
2008-03-05 20:56:00,158.3,158.39,158.29,158.35,1607300000.0
2008-03-05 20:57:00,158.55,158.57,158.52,158.56,1722399998.0
2008-03-05 20:58:00,158.47,158.48,158.45,158.46,1722399998.0
2008-03-05 20:59:00,158.46,158.48,158.41,158.44,1411500000.0
2008-03-05 21:00:00,158.45,158.45,158.36,158.38,894700000.0
2008-03-05 21:01:00,158.38,158.42,158.3,158.31,1065300000.0
2008-03-05 21:02:00,158.31,158.475,158.31,158.42,786300000.0
2008-03-05 21:03:00,158.42,158.53,158.415,158.53,1126400000.0
2008-03-05 21:04:00,158.53,158.55,158.48,158.51,936500000.0
2008-03-05 21:05:00,158.5,158.53,158.48,158.52,849600000.0
2008-03-05 21:06:00,158.52,158.56,158.5,158.51,1112500000.0
2008-03-05 21:07:00,158.51,158.51,158.46,158.5,1083100000.0
2008-03-05 21:08:00,158.5,158.5,158.46,158.49,2134400000.0
2008-03-05 21:09:00,158.49,158.52,158.46,158.46,1154300000.0
2008-03-05 21:10:00,158.46,158.49,158.36,158.36,1507400000.0
2008-03-05 21:11:00,158.36,158.42,158.34,158.41,626700001.0
2008-03-05 21:12:00,158.41,158.45,158.4,158.44,1221800000.0
2008-03-05 21:13:00,158.44,158.47,158.435,158.46,847600000.0
2008-03-05 21:14:00,158.46,158.54,158.45,158.53,823300000.0
2008-03-05 21:15:00,158.53,158.54,158.51,158.54,1061500000.0
2008-03-05 21:16:00,158.54,158.58,158.52,158.58,1456900000.0
2008-03-05 21:17:00,158.58,158.595,158.575,158.575,1445999977.0
2008-03-05 21:18:00,158.56,158.56,158.5,158.51,1289000000.0
2008-03-05 21:19:00,158.51,158.53,158.5,158.52,825300000.0
2008-03-05 21:20:00,158.52,158.53,158.44,158.44,1105100001.0
2008-03-05 21:21:00,158.44,158.44,158.39,158.4,1793799999.0
2008-03-05 21:22:00,158.5,158.5,158.49,158.49,1586600002.0
2008-03-05 21:23:00,158.43,158.475,158.43,158.46,1586600002.0
2008-03-05 21:24:00,158.55,158.56,158.5,158.54,1283200000.0
2008-03-05 21:25:00,158.465,158.5,158.46,158.495,1283200000.0
2008-03-05 21:26:00,158.495,158.56,158.475,158.51,808900001.0
2008-03-05 21:27:00,158.51,158.56,158.5,158.56,1087800000.0
2008-03-05 21:28:00,158.56,158.56,158.52,158.54,787300000.0
2008-03-05 21:29:00,158.54,158.58,158.52,158.56,1321700000.0
2008-03-05 21:30:00,158.56,158.56,158.51,158.51,1808700001.0
2008-03-05 21:31:00,158.51,158.51,158.48,158.49,1778400000.0
2008-03-05 21:32:00,158.49,158.5,158.465,158.465,1070700000.0
2008-03-05 21:33:00,158.465,158.47,158.43,158.43,1425800000.0
2008-03-05 21:34:00,158.43,158.44,158.42,158.425,1465300000.0
2008-03-05 21:35:00,158.56,158.57,158.56,158.56,1902399995.0
2008-03-05 21:36:00,158.42,158.465,158.41,158.455,1902399995.0
2008-03-05 21:37:00,158.455,158.54,158.455,158.52,1430200000.0
2008-03-05 21:38:00,158.52,158.52,158.48,158.5,1653800000.0
2008-03-05 21:39:00,158.5,158.51,158.44,158.47,1663999997.0
2008-03-05 21:40:00,158.475,158.495,158.47,158.47,1647800000.0
2008-03-05 21:41:00,158.47,158.47,158.44,158.47,1870599999.0
2008-03-05 21:42:00,158.47,158.485,158.47,158.48,1467800000.0
2008-03-05 21:43:00,158.49,158.515,158.49,158.51,1583200000.0
2008-03-05 21:44:00,158.5,158.5,158.44,158.48,1581899999.0
2008-03-05 21:45:00,158.48,158.545,158.48,158.495,1109600000.0
2008-03-05 21:46:00,158.495,158.555,158.49,158.49,909300000.0
2008-03-05 21:47:00,158.49,158.52,158.47,158.485,1333900000.0
2008-03-05 21:48:00,158.485,158.56,158.485,158.53,1007299999.0
2008-03-05 21:49:00,158.53,158.54,158.49,158.52,1423299995.0
2008-03-05 21:50:00,158.52,158.55,158.47,158.535,1169700001.0
2008-03-05 21:51:00,158.535,158.575,158.535,158.555,868300000.0
2008-03-05 21:52:00,158.555,158.59,158.555,158.59,966400000.0
2008-03-05 21:53:00,158.59,158.59,158.55,158.56,1733199992.0
2008-03-05 21:54:00,158.56,158.6,158.55,158.56,1552399997.0
2008-03-05 21:55:00,158.56,158.6,158.56,158.57,1431400000.0
2008-03-05 21:56:00,158.57,158.59,158.55,158.55,889200000.0
2008-03-05 21:57:00,158.55,158.58,158.51,158.57,1320000000.0
2008-03-05 21:58:00,158.57,158.59,158.53,158.53,2002149999.0
2008-03-05 21:59:00,158.66,158.67,158.66,158.67,1768699998.0
2008-03-05 22:00:00,158.55,158.6,158.48,158.49,1768699998.0
2008-03-05 22:01:00,158.49,158.52,158.48,158.5,862100000.0
2008-03-05 22:02:00,158.49,158.49,158.42,158.42,1337200001.0
2008-03-05 22:03:00,158.42,158.46,158.42,158.45,888400000.0
2008-03-05 22:04:00,158.45,158.5,158.45,158.5,1556300000.0
2008-03-05 22:05:00,158.5,158.52,158.49,158.5,1690399999.0
2008-03-05 22:06:00,158.5,158.55,158.5,158.54,1510699989.0
2008-03-05 22:07:00,158.54,158.56,158.53,158.56,843300008.0
2008-03-05 22:08:00,158.56,158.69,158.55,158.68,824379995.0
2008-03-05 22:09:00,158.68,158.68,158.55,158.57,1501200000.0
2008-03-05 22:10:00,158.57,158.62,158.56,158.6,613100000.0
2008-03-05 22:11:00,158.6,158.6,158.57,158.59,1592299998.0
2008-03-05 22:12:00,158.59,158.59,158.55,158.57,924300000.0
2008-03-05 22:13:00,158.57,158.61,158.57,158.6,667400000.0
2008-03-05 22:14:00,158.6,158.6,158.5,158.51,822599999.0
2008-03-05 22:15:00,158.52,158.53,158.5,158.51,1887000006.0
2008-03-05 22:16:00,158.5,158.5,158.46,158.47,1719099998.0
2008-03-05 22:17:00,158.47,158.48,158.43,158.44,1668400009.0
2008-03-05 22:18:00,158.44,158.48,158.42,158.48,1509599997.0
2008-03-05 22:19:00,158.48,158.49,158.46,158.47,618000000.0
2008-03-05 22:20:00,158.47,158.47,158.45,158.47,1595299999.0
2008-03-05 22:21:00,158.47,158.53,158.47,158.48,719000000.0
2008-03-05 22:22:00,158.48,158.49,158.47,158.47,1601300000.0
2008-03-05 22:23:00,158.9,158.9,158.89,158.89,1414099998.0
2008-03-05 22:24:00,158.55,158.55,158.49,158.55,1414099998.0
2008-03-05 22:25:00,158.54,158.58,158.49,158.49,1617100005.0
2008-03-05 22:26:00,158.49,158.51,158.47,158.48,1281299994.0
2008-03-05 22:27:00,158.48,158.51,158.48,158.51,930599999.0
2008-03-05 22:28:00,158.51,158.58,158.51,158.54,1189900000.0
2008-03-05 22:29:00,158.54,158.57,158.52,158.53,895900000.0
2008-03-05 22:30:00,158.53,158.53,158.49,158.5,1557400000.0
2008-03-05 22:31:00,158.5,158.54,158.48,158.52,1236400000.0
2008-03-05 22:32:00,158.53,158.56,158.51,158.56,1127199999.0
2008-03-05 22:33:00,158.89,158.9,158.81,158.81,1393099999.0
2008-03-05 22:34:00,158.59,158.61,158.58,158.58,1393099999.0
2008-03-05 22:35:00,158.58,158.58,158.56,158.57,88400000.0
2008-03-05 22:36:00,158.56,158.58,158.54,158.58,1561699995.0
2008-03-05 22:37:00,158.58,158.58,158.53,158.53,1291300000.0
2008-03-05 22:38:00,158.53,158.55,158.52,158.53,1549000000.0
2008-03-05 22:39:00,158.53,158.54,158.51,158.52,1861200001.0
2008-03-05 22:40:00,158.52,158.58,158.52,158.56,1178900011.0
2008-03-05 22:41:00,158.56,158.59,158.55,158.58,761199998.0
2008-03-05 22:42:00,158.58,158.58,158.55,158.55,1378599997.0
2008-03-05 22:43:00,158.55,158.57,158.55,158.55,1796899990.0
2008-03-05 22:44:00,158.55,158.58,158.55,158.57,1539500000.0
2008-03-05 22:45:00,158.57,158.57,158.54,158.55,1474199990.0
2008-03-05 22:46:00,158.55,158.6,158.55,158.59,1147100000.0
2008-03-05 22:47:00,158.83,158.84,158.79,158.79,1364400003.0
2008-03-05 22:48:00,158.8,158.8,158.8,158.8,1364400003.0
2008-03-05 22:49:00,158.79,158.81,158.77,158.79,1364400003.0
2008-03-05 22:50:00,158.6,158.61,158.59,158.59,1364400003.0
2008-03-05 22:51:00,158.59,158.61,158.59,158.6,951199999.0
2008-03-05 22:52:00,158.6,158.63,158.6,158.63,1968800001.0
2008-03-05 22:53:00,158.63,158.64,158.62,158.63,1813800000.0
2008-03-05 22:54:00,158.74,158.77,158.74,158.74,2039199988.0
2008-03-05 22:55:00,158.62,158.65,158.62,158.65,2039199988.0
2008-03-05 22:56:00,158.65,158.65,158.64,158.65,1959200000.0
2008-03-05 22:57:00,158.65,158.67,158.64,158.67,1566800007.0
2008-03-05 22:58:00,158.67,158.67,158.66,158.67,1242400000.0
2008-03-05 22:59:00,158.67,158.68,158.66,158.68,1613200022.0
2008-03-05 23:00:00,158.68,158.68,158.68,158.68,1278900000.0
2008-03-05 23:01:00,158.68,158.69,158.68,158.68,1191300001.0
2008-03-05 23:02:00,158.68,158.68,158.68,158.68,1226400000.0
2008-03-05 23:03:00,158.68,158.72,158.68,158.71,1556300000.0
2008-03-05 23:04:00,158.71,158.74,158.69,158.73,894000000.0
2008-03-05 23:05:00,158.73,158.78,158.72,158.78,1452200000.0
2008-03-05 23:06:00,158.78,158.86,158.78,158.85,1212499999.0
2008-03-05 23:07:00,158.85,158.88,158.83,158.84,1886100003.0
2008-03-05 23:08:00,158.84,158.84,158.84,158.84,1665600000.0
2008-03-05 23:09:00,158.84,158.85,158.83,158.85,1268600001.0
2008-03-05 23:10:00,158.85,158.85,158.84,158.84,1315399999.0
2008-03-05 23:11:00,158.84,158.84,158.79,158.8,761199995.0
2008-03-05 23:12:00,158.8,158.81,158.79,158.81,1470500000.0
2008-03-05 23:13:00,158.81,158.83,158.8,158.81,1343400001.0
2008-03-05 23:14:00,158.81,158.82,158.8,158.8,1490600000.0
2008-03-05 23:15:00,158.8,158.86,158.8,158.85,1135200000.0
2008-03-05 23:16:00,158.85,158.88,158.85,158.88,619400000.0
2008-03-05 23:17:00,158.88,158.9,158.86,158.88,676400000.0
2008-03-05 23:18:00,158.88,158.91,158.86,158.91,821400000.0
2008-03-05 23:19:00,158.91,158.91,158.88,158.89,1012600000.0
2008-03-05 23:20:00,158.89,158.92,158.89,158.91,466200000.0
2008-03-05 23:21:00,158.91,158.91,158.89,158.89,298800000.0
2008-03-05 23:22:00,158.89,158.9,158.88,158.89,546000000.0
2008-03-05 23:23:00,158.89,158.91,158.89,158.89,766600000.0
2008-03-05 23:24:00,158.89,158.9,158.89,158.9,1497800000.0
2008-03-05 23:25:00,158.9,158.92,158.89,158.9,1548000001.0
2008-03-05 23:26:00,158.62,158.62,158.61,158.62,1100600002.0
2008-03-05 23:27:00,158.92,158.94,158.91,158.92,1100600002.0
2008-03-05 23:28:00,158.92,158.93,158.92,158.93,1287800000.0
2008-03-05 23:29:00,158.93,158.96,158.93,158.95,1554400000.0
2008-03-05 23:30:00,158.95,158.97,158.94,158.95,1228600000.0
2008-03-05 23:31:00,158.95,158.95,158.91,158.92,868800000.0
2008-03-05 23:32:00,158.92,158.92,158.91,158.91,832400000.0
2008-03-05 23:33:00,158.91,158.91,158.81,158.81,806800000.0
2008-03-05 23:34:00,158.81,158.84,158.8,158.82,672000000.0
2008-03-05 23:35:00,158.82,158.82,158.81,158.82,391500000.0
2008-03-05 23:36:00,158.82,158.82,158.81,158.81,522400000.0
2008-03-05 23:37:00,158.81,158.81,158.81,158.81,405000000.0
2008-03-05 23:38:00,158.81,158.82,158.8,158.82,324200000.0
2008-03-05 23:39:00,158.82,158.82,158.81,158.81,309600000.0
2008-03-05 23:40:00,158.81,158.83,158.81,158.83,483000000.0
2008-03-05 23:41:00,158.83,158.84,158.82,158.83,1011800000.0
2008-03-05 23:42:00,158.83,158.85,158.83,158.85,860800000.0
2008-03-05 23:43:00,158.85,158.87,158.85,158.86,970400001.0
2008-03-05 23:44:00,158.86,158.87,158.84,158.84,1127600000.0
2008-03-05 23:45:00,158.84,158.85,158.84,158.85,740400000.0
2008-03-05 23:46:00,158.85,158.85,158.84,158.84,1035400000.0
2008-03-05 23:47:00,158.84,158.84,158.8,158.8,1109200000.0
2008-03-05 23:48:00,158.8,158.81,158.8,158.81,1373200000.0
2008-03-05 23:49:00,158.81,158.82,158.78,158.79,619000000.0
2008-03-05 23:50:00,158.79,158.81,158.77,158.78,1704400000.0
2008-03-05 23:51:00,158.78,158.78,158.77,158.77,2019200000.0
2008-03-05 23:52:00,158.77,158.8,158.72,158.72,1324800000.0
2008-03-05 23:53:00,158.72,158.77,158.72,158.76,871800000.0
2008-03-05 23:54:00,158.76,158.76,158.74,158.74,1156200000.0
2008-03-05 23:55:00,158.74,158.77,158.74,158.77,709000000.0
2008-03-05 23:56:00,158.77,158.78,158.76,158.77,1209600000.0
2008-03-05 23:57:00,158.77,158.77,158.75,158.75,1548000000.0
2008-03-05 23:58:00,158.75,158.76,158.75,158.75,1294400000.0
2008-03-05 23:59:00,158.75,158.77,158.75,158.75,1118400000.0
2008-03-06 00:00:00,158.75,158.75,158.71,158.71,315600000.0
2008-03-06 00:01:00,158.71,158.71,158.7,158.7,256000000.0
2008-03-06 00:02:00,158.69,158.69,158.69,158.69,256000000.0
2008-03-06 00:03:00,158.69,158.71,158.69,158.69,694400000.0
2008-03-06 00:04:00,158.69,158.69,158.68,158.68,566400000.0
2008-03-06 00:05:00,158.68,158.68,158.6,158.63,699800000.0
2008-03-06 00:06:00,158.63,158.64,158.61,158.63,617800000.0
2008-03-06 00:07:00,158.63,158.63,158.58,158.62,606800000.0
2008-03-06 00:08:00,158.63,158.64,158.63,158.63,697600000.0
2008-03-06 00:09:00,158.63,158.65,158.595,158.63,640000000.0
2008-03-06 00:10:00,158.63,158.65,158.63,158.65,712800000.0
2008-03-06 00:11:00,158.65,158.67,158.65,158.65,1168400000.0
2008-03-06 00:12:00,158.65,158.67,158.64,158.65,828400000.0
2008-03-06 00:13:00,158.65,158.66,158.64,158.64,770000000.0
2008-03-06 00:14:00,158.64,158.64,158.63,158.64,788400000.0
2008-03-06 00:15:00,158.64,158.65,158.62,158.62,770400000.0
2008-03-06 00:16:00,158.62,158.63,158.6,158.62,874000000.0
2008-03-06 00:17:00,158.62,158.62,158.61,158.61,1344000000.0
2008-03-06 00:18:00,158.61,158.62,158.6,158.61,1009200000.0
2008-03-06 00:19:00,158.61,158.61,158.605,158.61,1011600000.0
2008-03-06 00:20:00,158.61,158.62,158.595,158.61,497200000.0
2008-03-06 00:21:00,158.61,158.67,158.61,158.67,977200000.0
2008-03-06 00:22:00,158.67,158.67,158.65,158.65,828000000.0
2008-03-06 00:23:00,158.65,158.67,158.65,158.66,889600000.0
2008-03-06 00:24:00,158.66,158.69,158.65,158.65,795600000.0
2008-03-06 00:25:00,158.65,158.65,158.63,158.63,782200000.0
2008-03-06 00:26:00,158.63,158.64,158.62,158.62,1220000000.0
2008-03-06 00:27:00,158.62,158.63,158.62,158.63,841200000.0
2008-03-06 00:28:00,158.63,158.63,158.62,158.63,877200000.0
2008-03-06 00:29:00,158.63,158.64,158.63,158.64,792000000.0
2008-03-06 00:30:00,158.64,158.655,158.64,158.655,675200000.0
2008-03-06 00:31:00,158.655,158.655,158.65,158.65,669600000.0
2008-03-06 00:32:00,158.65,158.69,158.65,158.69,831600000.0
2008-03-06 00:33:00,158.69,158.72,158.69,158.72,820800000.0
2008-03-06 00:34:00,158.72,158.79,158.72,158.74,799800000.0
2008-03-06 00:35:00,158.74,158.77,158.73,158.77,766800000.0
2008-03-06 00:36:00,158.77,158.78,158.77,158.77,795600000.0
2008-03-06 00:37:00,158.77,158.82,158.76,158.79,780900000.0
2008-03-06 00:38:00,158.79,158.82,158.78,158.79,837300000.0
2008-03-06 00:39:00,158.79,158.81,158.78,158.79,1050400000.0
2008-03-06 00:40:00,158.79,158.82,158.79,158.8,1168000000.0
2008-03-06 00:41:00,158.8,158.835,158.8,158.8,1031100000.0
2008-03-06 00:42:00,158.8,158.8,158.8,158.8,1047800000.0
2008-03-06 00:43:00,158.8,158.81,158.8,158.8,753600000.0
2008-03-06 00:44:00,158.8,158.8,158.78,158.78,734000000.0
2008-03-06 00:45:00,158.78,158.79,158.77,158.78,799200000.0
2008-03-06 00:46:00,158.78,158.78,158.75,158.76,802800000.0
2008-03-06 00:47:00,158.76,158.78,158.76,158.77,802800000.0
2008-03-06 00:48:00,158.77,158.78,158.76,158.76,831600000.0
2008-03-06 00:49:00,158.76,158.77,158.75,158.75,982800000.0
2008-03-06 00:50:00,158.75,158.76,158.73,158.74,1194400000.0
2008-03-06 00:51:00,158.74,158.75,158.73,158.74,799200000.0
2008-03-06 00:52:00,158.74,158.74,158.72,158.72,1360500000.0
2008-03-06 00:53:00,158.72,158.72,158.7,158.71,1217000000.0
2008-03-06 00:54:00,158.71,158.72,158.68,158.71,827700000.0
2008-03-06 00:55:00,158.71,158.72,158.7,158.71,858000000.0
2008-03-06 00:56:00,158.71,158.71,158.7,158.7,799200000.0
2008-03-06 00:57:00,158.7,158.7,158.7,158.7,802800000.0
2008-03-06 00:58:00,158.7,158.7,158.68,158.7,1030000000.0
2008-03-06 00:59:00,158.7,158.72,158.7,158.72,1076700000.0
2008-03-06 01:00:00,158.72,158.73,158.71,158.71,1216500000.0
2008-03-06 01:01:00,158.71,158.72,158.7,158.71,841100000.0
2008-03-06 01:02:00,158.71,158.72,158.7,158.71,1142399992.0
2008-03-06 01:03:00,158.71,158.73,158.705,158.71,1687800000.0
2008-03-06 01:04:00,158.71,158.75,158.71,158.74,1068400000.0
2008-03-06 01:05:00,158.74,158.74,158.71,158.71,1508800000.0
2008-03-06 01:06:00,158.71,158.74,158.71,158.72,848500000.0
2008-03-06 01:07:00,158.72,158.72,158.72,158.72,802800000.0
2008-03-06 01:08:00,158.72,158.73,158.72,158.72,773200000.0
2008-03-06 01:09:00,158.72,158.74,158.71,158.73,880000000.0
2008-03-06 01:10:00,158.73,158.73,158.71,158.71,1200400000.0
2008-03-06 01:11:00,158.71,158.71,158.71,158.71,2070000000.0
2008-03-06 01:12:00,158.71,158.74,158.71,158.73,1338800000.0
2008-03-06 01:13:00,158.73,158.74,158.73,158.73,1000800000.0
2008-03-06 01:14:00,158.73,158.79,158.72,158.77,831700000.0
2008-03-06 01:15:00,158.78,158.79,158.75,158.79,728800000.0
2008-03-06 01:16:00,158.79,158.79,158.73,158.74,1044100000.0
2008-03-06 01:17:00,158.74,158.74,158.71,158.73,870400000.0
2008-03-06 01:18:00,158.73,158.75,158.73,158.745,959600000.0
2008-03-06 01:19:00,158.745,158.75,158.73,158.74,957700000.0
2008-03-06 01:20:00,158.74,158.76,158.73,158.76,881800000.0
2008-03-06 01:21:00,158.76,158.78,158.75,158.78,1020400000.0
2008-03-06 01:22:00,158.78,158.78,158.76,158.77,912800000.0
2008-03-06 01:23:00,158.77,158.8,158.76,158.78,777200000.0
2008-03-06 01:24:00,158.78,158.8,158.77,158.79,906800000.0
2008-03-06 01:25:00,158.8,158.82,158.78,158.81,1190000000.0
2008-03-06 01:26:00,158.81,158.82,158.78,158.79,873200000.0
2008-03-06 01:27:00,158.79,158.79,158.76,158.77,854500000.0
2008-03-06 01:28:00,158.77,158.77,158.75,158.76,922000000.0
2008-03-06 01:29:00,158.76,158.76,158.73,158.74,1702400000.0
2008-03-06 01:30:00,158.74,158.74,158.73,158.74,611900000.0
2008-03-06 01:31:00,158.74,158.74,158.72,158.72,587900000.0
2008-03-06 01:32:00,158.72,158.73,158.71,158.71,1702800000.0
2008-03-06 01:33:00,158.71,158.72,158.685,158.685,494000000.0
2008-03-06 01:34:00,158.685,158.695,158.68,158.695,797100000.0
2008-03-06 01:35:00,158.695,158.7,158.685,158.7,177600000.0
2008-03-06 01:36:00,158.7,158.71,158.69,158.7,628400000.0
2008-03-06 01:37:00,158.7,158.705,158.67,158.67,446400000.0
2008-03-06 01:38:00,158.67,158.68,158.665,158.665,568900000.0
2008-03-06 01:39:00,158.665,158.7,158.665,158.7,862800000.0
2008-03-06 01:40:00,158.7,158.72,158.685,158.71,962000000.0
2008-03-06 01:41:00,158.71,158.74,158.71,158.71,808400000.0
2008-03-06 01:42:00,158.71,158.72,158.71,158.71,807600000.0
2008-03-06 01:43:00,158.71,158.72,158.705,158.705,508800000.0
2008-03-06 01:44:00,158.71,158.72,158.705,158.705,248800000.0
2008-03-06 01:45:00,158.705,158.705,158.705,158.705,177600000.0
2008-03-06 01:46:00,158.705,158.705,158.69,158.695,571800000.0
2008-03-06 01:47:00,158.695,158.7,158.69,158.695,224800000.0
2008-03-06 01:48:00,158.695,158.71,158.695,158.71,445600000.0
2008-03-06 01:49:00,158.71,158.72,158.71,158.71,985200000.0
2008-03-06 01:50:00,158.71,158.71,158.705,158.71,400800000.0
2008-03-06 01:51:00,158.71,158.73,158.71,158.73,879200000.0
2008-03-06 01:52:00,158.73,158.75,158.71,158.74,875000000.0
2008-03-06 01:53:00,158.74,158.77,158.74,158.76,923800000.0
2008-03-06 01:54:00,158.76,158.77,158.74,158.76,768800000.0
2008-03-06 01:55:00,158.76,158.78,158.75,158.77,891600000.0
2008-03-06 01:56:00,158.77,158.79,158.76,158.79,1438600000.0
2008-03-06 01:57:00,158.79,158.79,158.77,158.78,1040000000.0
2008-03-06 01:58:00,158.78,158.78,158.77,158.77,1189600000.0
2008-03-06 01:59:00,158.77,158.78,158.76,158.78,1002800000.0
2008-03-06 02:00:00,158.78,158.78,158.76,158.77,1184800000.0
2008-03-06 02:01:00,158.77,158.78,158.75,158.75,1094800000.0
2008-03-06 02:02:00,158.75,158.78,158.75,158.76,1124800000.0
2008-03-06 02:03:00,158.76,158.76,158.72,158.73,1301600000.0
2008-03-06 02:04:00,158.73,158.74,158.725,158.725,1361200000.0
2008-03-06 02:05:00,158.72,158.73,158.7,158.72,1151600000.0
2008-03-06 02:06:00,158.72,158.75,158.72,158.74,1003000000.0
2008-03-06 02:07:00,158.75,158.755,158.72,158.73,919200000.0
2008-03-06 02:08:00,158.73,158.73,158.7,158.71,1243600000.0
2008-03-06 02:09:00,158.71,158.71,158.68,158.695,770400000.0
2008-03-06 02:10:00,158.695,158.695,158.65,158.68,564300000.0
2008-03-06 02:11:00,158.68,158.7,158.675,158.68,914000000.0
2008-03-06 02:12:00,158.68,158.7,158.68,158.69,731600000.0
2008-03-06 02:13:00,158.69,158.69,158.67,158.69,562900000.0
2008-03-06 02:14:00,158.7,158.71,158.67,158.69,926800000.0
2008-03-06 02:15:00,158.69,158.69,158.665,158.665,1003700000.0
2008-03-06 02:16:00,158.665,158.675,158.65,158.65,919600000.0
2008-03-06 02:17:00,158.65,158.675,158.645,158.66,1184000000.0
2008-03-06 02:18:00,158.66,158.67,158.65,158.66,1159200000.0
2008-03-06 02:19:00,158.66,158.67,158.6,158.62,835700000.0
2008-03-06 02:20:00,158.62,158.63,158.6,158.63,570000000.0
2008-03-06 02:21:00,158.63,158.63,158.575,158.6,858000000.0
2008-03-06 02:22:00,158.6,158.61,158.585,158.595,1058000000.0
2008-03-06 02:23:00,158.595,158.595,158.57,158.57,585600000.0
2008-03-06 02:24:00,158.57,158.57,158.54,158.56,805500000.0
2008-03-06 02:25:00,158.56,158.57,158.525,158.545,656200000.0
2008-03-06 02:26:00,158.545,158.55,158.53,158.53,369800000.0
2008-03-06 02:27:00,158.53,158.56,158.53,158.55,844400000.0
2008-03-06 02:28:00,158.545,158.56,158.54,158.545,1140800000.0
2008-03-06 02:29:00,158.545,158.56,158.54,158.56,1085300000.0
2008-03-06 02:30:00,158.56,158.565,158.55,158.56,1478500000.0
2008-03-06 02:31:00,158.56,158.56,158.55,158.56,1473800000.0
2008-03-06 02:32:00,158.56,158.58,158.56,158.565,1210700000.0
2008-03-06 02:33:00,158.565,158.58,158.56,158.56,1112900000.0
2008-03-06 02:34:00,158.56,158.61,158.56,158.59,1380900000.0
2008-03-06 02:35:00,158.59,158.605,158.59,158.6,968000000.0
2008-03-06 02:36:00,158.6,158.63,158.6,158.625,1409900000.0
2008-03-06 02:37:00,158.625,158.65,158.625,158.63,1087200000.0
2008-03-06 02:38:00,158.63,158.65,158.62,158.65,1884000000.0
2008-03-06 02:39:00,158.65,158.66,158.63,158.63,903200000.0
2008-03-06 02:40:00,158.63,158.65,158.63,158.64,982400000.0
2008-03-06 02:41:00,158.64,158.65,158.64,158.65,942400000.0
2008-03-06 02:42:00,158.56,158.57,158.56,158.56,1622500000.0
2008-03-06 02:43:00,158.65,158.65,158.58,158.6,1622500000.0
2008-03-06 02:45:00,158.57,158.58,158.56,158.57,1995700000.0
2008-03-06 02:46:00,158.56,158.57,158.55,158.55,1995700000.0
2008-03-06 02:47:00,158.6,158.63,158.585,158.59,1995700000.0
2008-03-06 02:48:00,158.59,158.6,158.585,158.6,1664800000.0
2008-03-06 02:49:00,158.6,158.62,158.59,158.62,1518000000.0
2008-03-06 02:50:00,158.61,158.61,158.565,158.565,1547600000.0
2008-03-06 02:51:00,158.565,158.58,158.565,158.58,696400000.0
2008-03-06 02:52:00,158.58,158.58,158.56,158.56,1900000000.0
2008-03-06 02:53:00,158.58,158.58,158.57,158.57,1649600000.0
2008-03-06 02:54:00,158.56,158.57,158.54,158.56,1649600000.0
2008-03-06 02:55:00,158.58,158.61,158.58,158.61,1649600000.0
2008-03-06 02:56:00,158.61,158.63,158.61,158.63,1769200000.0
2008-03-06 02:57:00,158.63,158.63,158.6,158.6,1016400000.0
2008-03-06 02:58:00,158.6,158.62,158.59,158.6,1217400000.0
2008-03-06 02:59:00,158.6,158.61,158.6,158.61,1273200000.0
2008-03-06 03:00:00,158.61,158.62,158.6,158.61,1304800000.0
2008-03-06 03:01:00,158.61,158.64,158.6,158.61,1256400000.0
2008-03-06 03:02:00,158.61,158.62,158.6,158.62,1303200000.0
2008-03-06 03:03:00,158.62,158.62,158.6,158.6,1099300000.0
2008-03-06 03:04:00,158.6,158.6,158.57,158.58,1472000000.0
2008-03-06 03:05:00,158.58,158.59,158.57,158.57,1079600000.0
2008-03-06 03:06:00,158.57,158.57,158.54,158.54,1211800000.0
2008-03-06 03:07:00,158.53,158.56,158.5,158.56,2104800000.0
2008-03-06 03:08:00,158.56,158.57,158.52,158.54,1978000000.0
2008-03-06 03:09:00,158.54,158.55,158.52,158.52,1584800000.0
2008-03-06 03:10:00,158.52,158.53,158.5,158.5,1421700000.0
2008-03-06 03:11:00,158.65,158.65,158.61,158.61,1312400000.0
2008-03-06 03:12:00,158.63,158.63,158.61,158.61,1312400000.0
2008-03-06 03:13:00,158.62,158.62,158.62,158.62,1312400000.0
2008-03-06 03:14:00,158.61,158.63,158.61,158.62,1312400000.0
2008-03-06 03:15:00,158.51,158.525,158.5,158.525,1312400000.0
2008-03-06 03:16:00,158.525,158.56,158.525,158.54,947600000.0
2008-03-06 03:17:00,158.54,158.54,158.5,158.51,1838800000.0
2008-03-06 03:18:00,158.51,158.53,158.51,158.51,2057700000.0
2008-03-06 03:19:00,158.66,158.66,158.64,158.64,1238700000.0
2008-03-06 03:21:00,158.62,158.63,158.61,158.62,1238700000.0
2008-03-06 03:22:00,158.63,158.63,158.62,158.63,1238700000.0
2008-03-06 03:23:00,158.64,158.64,158.62,158.63,1238700000.0
2008-03-06 03:24:00,158.55,158.56,158.53,158.545,1238700000.0
2008-03-06 03:25:00,158.545,158.56,158.54,158.55,1738300000.0
2008-03-06 03:26:00,158.55,158.56,158.54,158.56,1189700000.0
2008-03-06 03:27:00,158.56,158.59,158.56,158.57,1615600000.0
2008-03-06 03:28:00,158.57,158.585,158.54,158.54,1783300000.0
2008-03-06 03:29:00,158.54,158.56,158.54,158.55,965300000.0
2008-03-06 03:30:00,158.55,158.56,158.52,158.56,823400000.0
2008-03-06 03:31:00,158.56,158.605,158.56,158.565,1238400000.0
2008-03-06 03:32:00,158.565,158.585,158.56,158.565,1498600000.0
2008-03-06 03:33:00,158.565,158.6,158.565,158.6,1503600000.0
2008-03-06 03:34:00,158.6,158.605,158.57,158.57,1123100000.0
2008-03-06 03:35:00,158.57,158.57,158.505,158.51,835000000.0
2008-03-06 03:36:00,158.51,158.54,158.47,158.52,895600000.0
2008-03-06 03:37:00,158.52,158.54,158.52,158.53,2071800000.0
2008-03-06 03:38:00,158.53,158.57,158.53,158.55,1349800000.0
2008-03-06 03:39:00,158.55,158.57,158.54,158.57,1266700000.0
2008-03-06 03:40:00,158.57,158.58,158.57,158.58,1760200000.0
2008-03-06 03:41:00,158.58,158.58,158.57,158.58,1926500000.0
2008-03-06 03:42:00,158.58,158.58,158.57,158.57,1081100000.0
2008-03-06 03:43:00,158.57,158.57,158.56,158.57,729600000.0
2008-03-06 03:44:00,158.57,158.575,158.57,158.57,1403000000.0
2008-03-06 03:45:00,158.57,158.585,158.57,158.58,1225800000.0
2008-03-06 03:46:00,158.58,158.58,158.565,158.565,462900000.0
2008-03-06 03:47:00,158.565,158.57,158.56,158.56,1030500000.0
2008-03-06 03:48:00,158.56,158.57,158.56,158.56,1640300000.0
2008-03-06 03:49:00,158.56,158.59,158.56,158.59,1185900000.0
2008-03-06 03:50:00,158.59,158.605,158.585,158.59,684100000.0
2008-03-06 03:51:00,158.59,158.595,158.575,158.58,888700000.0
2008-03-06 03:52:00,158.58,158.59,158.57,158.59,1196800000.0
2008-03-06 03:53:00,158.59,158.59,158.58,158.58,867700000.0
2008-03-06 03:54:00,158.58,158.58,158.55,158.57,735700000.0
2008-03-06 03:55:00,158.57,158.58,158.55,158.58,1428100000.0
2008-03-06 03:56:00,158.58,158.58,158.57,158.57,1391900000.0
2008-03-06 03:57:00,158.57,158.57,158.57,158.57,1724800000.0
2008-03-06 03:58:00,158.57,158.58,158.56,158.56,1361900000.0
2008-03-06 03:59:00,158.56,158.6,158.56,158.59,1206100000.0
2008-03-06 04:00:00,158.59,158.61,158.56,158.58,1021800000.0
2008-03-06 04:01:00,158.58,158.58,158.56,158.56,948900000.0
2008-03-06 04:02:00,158.56,158.56,158.54,158.56,1239700000.0
2008-03-06 04:03:00,158.56,158.58,158.55,158.55,1135200000.0
2008-03-06 04:04:00,158.55,158.55,158.54,158.55,1606600000.0
2008-03-06 04:05:00,158.55,158.58,158.54,158.57,1394800000.0
2008-03-06 04:06:00,158.57,158.59,158.57,158.59,1123600000.0
2008-03-06 04:07:00,158.59,158.59,158.58,158.59,1023700000.0
2008-03-06 04:08:00,158.59,158.64,158.59,158.61,1143500000.0
2008-03-06 04:09:00,158.61,158.63,158.61,158.63,985400000.0
2008-03-06 04:10:00,158.63,158.68,158.63,158.66,876500000.0
2008-03-06 04:11:00,158.66,158.67,158.63,158.63,865100000.0
2008-03-06 04:12:00,158.63,158.65,158.62,158.63,909300000.0
2008-03-06 04:13:00,158.63,158.63,158.62,158.63,1350100000.0
2008-03-06 04:14:00,158.63,158.635,158.62,158.63,938500000.0
2008-03-06 04:15:00,158.63,158.63,158.62,158.62,950700000.0
2008-03-06 04:16:00,158.62,158.63,158.62,158.63,969600000.0
2008-03-06 04:17:00,158.63,158.64,158.63,158.64,1150100000.0
2008-03-06 04:18:00,158.64,158.66,158.64,158.66,934300000.0
2008-03-06 04:19:00,158.66,158.67,158.65,158.65,1351900000.0
2008-03-06 04:20:00,158.65,158.66,158.65,158.65,1793400000.0
2008-03-06 04:21:00,158.65,158.65,158.63,158.64,1058500000.0
2008-03-06 04:22:00,158.64,158.64,158.63,158.64,1085200000.0
2008-03-06 04:23:00,158.64,158.65,158.64,158.64,870400000.0
2008-03-06 04:24:00,158.64,158.65,158.64,158.65,886400000.0
2008-03-06 04:25:00,158.65,158.65,158.63,158.64,1006400000.0
2008-03-06 04:26:00,158.64,158.68,158.64,158.68,882800000.0
2008-03-06 04:27:00,158.68,158.68,158.66,158.67,921500000.0
2008-03-06 04:28:00,158.67,158.68,158.66,158.67,923600000.0
2008-03-06 04:29:00,158.67,158.68,158.66,158.66,952100000.0
2008-03-06 04:30:00,158.66,158.67,158.66,158.67,828500000.0
2008-03-06 04:31:00,158.67,158.67,158.65,158.66,1290200000.0
2008-03-06 04:32:00,158.66,158.69,158.64,158.67,950700000.0
2008-03-06 04:33:00,158.67,158.68,158.66,158.66,921500000.0
2008-03-06 04:34:00,158.66,158.68,158.66,158.66,1096100000.0
2008-03-06 04:35:00,158.66,158.67,158.65,158.65,1283200000.0
2008-03-06 04:36:00,158.65,158.665,158.65,158.655,1093600000.0
2008-03-06 04:37:00,158.655,158.655,158.645,158.65,687200000.0
2008-03-06 04:38:00,158.65,158.655,158.64,158.65,1047000000.0
2008-03-06 04:39:00,158.65,158.65,158.64,158.64,1248000000.0
2008-03-06 04:40:00,158.64,158.65,158.63,158.63,1580200000.0
2008-03-06 04:41:00,158.625,158.635,158.62,158.635,857100000.0
2008-03-06 04:42:00,158.635,158.635,158.62,158.62,1385900000.0
2008-03-06 04:43:00,158.62,158.64,158.62,158.63,2061200000.0
2008-03-06 04:44:00,158.63,158.64,158.63,158.64,940400000.0
2008-03-06 04:45:00,158.63,158.64,158.63,158.63,995900000.0
2008-03-06 04:46:00,158.63,158.64,158.63,158.63,1365500000.0
2008-03-06 04:47:00,158.63,158.65,158.63,158.65,1276400000.0
2008-03-06 04:48:00,158.65,158.65,158.64,158.65,1776800000.0
2008-03-06 04:49:00,158.65,158.66,158.645,158.65,1965400000.0
2008-03-06 04:50:00,158.65,158.66,158.65,158.65,1508300000.0
2008-03-06 04:51:00,158.65,158.67,158.65,158.65,1260000000.0
2008-03-06 04:52:00,158.65,158.65,158.65,158.65,1709400000.0
2008-03-06 04:53:00,158.65,158.67,158.65,158.66,1326600000.0
2008-03-06 04:54:00,158.66,158.67,158.66,158.67,1382100000.0
2008-03-06 04:55:00,158.67,158.67,158.65,158.65,1386300000.0
2008-03-06 04:56:00,158.65,158.67,158.65,158.66,1589600000.0
2008-03-06 04:57:00,158.66,158.67,158.66,158.67,916000000.0
2008-03-06 04:58:00,158.67,158.67,158.64,158.65,1570000000.0
2008-03-06 04:59:00,158.65,158.66,158.65,158.65,1528200000.0
2008-03-06 05:00:00,158.65,158.66,158.64,158.645,852800000.0
2008-03-06 05:01:00,158.645,158.65,158.64,158.65,970200000.0
2008-03-06 05:02:00,158.65,158.65,158.65,158.65,1164900000.0
2008-03-06 05:03:00,158.65,158.65,158.65,158.65,1850500000.0
2008-03-06 05:04:00,158.65,158.65,158.645,158.65,1901800000.0
2008-03-06 05:05:00,158.65,158.67,158.65,158.66,1134700000.0
2008-03-06 05:06:00,158.66,158.67,158.66,158.67,904000000.0
2008-03-06 05:07:00,158.67,158.67,158.65,158.65,1700800000.0
2008-03-06 05:08:00,158.65,158.66,158.65,158.66,1685300000.0
2008-03-06 05:09:00,158.66,158.66,158.65,158.65,1582200000.0
2008-03-06 05:10:00,158.65,158.66,158.65,158.65,1603600000.0
2008-03-06 05:11:00,158.65,158.66,158.65,158.66,1884300000.0
2008-03-06 05:12:00,158.66,158.66,158.645,158.65,930700000.0
2008-03-06 05:13:00,158.65,158.65,158.65,158.65,1516400000.0
2008-03-06 05:14:00,158.65,158.65,158.65,158.65,1607000000.0
2008-03-06 05:15:00,158.65,158.66,158.65,158.65,1738700000.0
2008-03-06 05:16:00,158.65,158.65,158.65,158.65,1873000000.0
2008-03-06 05:17:00,158.65,158.66,158.65,158.65,1517000000.0
2008-03-06 05:18:00,158.65,158.68,158.65,158.68,1354900000.0
2008-03-06 05:19:00,158.68,158.68,158.66,158.67,1089600000.0
2008-03-06 05:20:00,158.67,158.69,158.66,158.69,1104100000.0
2008-03-06 05:21:00,158.69,158.71,158.69,158.71,1347200000.0
2008-03-06 05:22:00,158.71,158.76,158.71,158.75,1179600000.0
2008-03-06 05:23:00,158.75,158.75,158.75,158.75,1697100000.0
2008-03-06 05:24:00,158.75,158.8,158.73,158.74,978500000.0
2008-03-06 05:25:00,158.74,158.76,158.71,158.73,994600000.0
2008-03-06 05:26:00,158.73,158.73,158.69,158.69,963900000.0
2008-03-06 05:27:00,158.69,158.71,158.69,158.69,1439200000.0
2008-03-06 05:28:00,158.69,158.7,158.68,158.68,1511300000.0
2008-03-06 05:29:00,158.68,158.69,158.68,158.68,2024900000.0
2008-03-06 05:30:00,158.68,158.715,158.68,158.715,1209300000.0
2008-03-06 05:31:00,158.715,158.76,158.71,158.76,1059000000.0
2008-03-06 05:32:00,158.76,158.76,158.75,158.75,908100000.0
2008-03-06 05:33:00,158.75,158.77,158.75,158.75,1119900000.0
2008-03-06 05:34:00,158.75,158.78,158.75,158.78,1030000000.0
2008-03-06 05:35:00,158.78,158.78,158.77,158.77,1408700000.0
2008-03-06 05:36:00,158.77,158.78,158.76,158.77,1217900000.0
2008-03-06 05:37:00,158.77,158.8,158.76,158.77,1072600000.0
2008-03-06 05:38:00,158.77,158.78,158.77,158.78,2006000000.0
2008-03-06 05:39:00,158.78,158.82,158.78,158.82,1151300000.0
2008-03-06 05:40:00,158.82,158.85,158.79,158.8,1689700000.0
2008-03-06 05:41:00,158.8,158.8,158.79,158.79,1943300000.0
2008-03-06 05:42:00,158.79,158.8,158.79,158.8,903100000.0
2008-03-06 05:43:00,158.8,158.8,158.79,158.795,1309900000.0
2008-03-06 05:44:00,158.795,158.8,158.77,158.79,1469400000.0
2008-03-06 05:45:00,158.79,158.79,158.78,158.79,906300000.0
2008-03-06 05:47:00,158.77,158.81,158.77,158.81,1570400000.0
2008-03-06 05:48:00,158.81,158.83,158.8,158.81,1199500000.0
2008-03-06 05:49:00,158.81,158.84,158.8,158.84,1190200000.0
2008-03-06 05:50:00,158.84,158.84,158.8,158.82,1106800000.0
2008-03-06 05:51:00,158.82,158.82,158.81,158.81,1668800000.0
2008-03-06 05:52:00,158.81,158.81,158.81,158.81,912400000.0
2008-03-06 05:53:00,158.74,158.76,158.74,158.75,1737600000.0
2008-03-06 05:54:00,158.82,158.82,158.82,158.82,1737600000.0
2008-03-06 05:55:00,158.72,158.75,158.72,158.74,1637500000.0
2008-03-06 05:57:00,158.82,158.84,158.81,158.81,1637500000.0
2008-03-06 05:58:00,158.81,158.81,158.76,158.76,1052300000.0
2008-03-06 05:59:00,158.76,158.77,158.73,158.75,1142400000.0
2008-03-06 06:00:00,158.75,158.75,158.73,158.73,1273200000.0
2008-03-06 06:01:00,158.73,158.76,158.73,158.75,1308000000.0
2008-03-06 06:02:00,158.75,158.75,158.73,158.75,1931500000.0
2008-03-06 06:03:00,158.75,158.77,158.74,158.74,1859000000.0
2008-03-06 06:04:00,158.74,158.75,158.68,158.68,1449900000.0
2008-03-06 06:05:00,158.68,158.7,158.68,158.68,1635700000.0
2008-03-06 06:06:00,158.68,158.705,158.67,158.675,874400000.0
2008-03-06 06:07:00,158.67,158.74,158.66,158.74,1712600000.0
2008-03-06 06:08:00,158.73,158.75,158.71,158.71,1554400000.0
2008-03-06 06:09:00,158.71,158.75,158.71,158.73,1730000000.0
2008-03-06 06:10:00,158.73,158.75,158.71,158.72,1472000000.0
2008-03-06 06:11:00,158.72,158.72,158.69,158.69,1439400000.0
2008-03-06 06:12:00,158.69,158.71,158.68,158.69,1790200000.0
2008-03-06 06:13:00,158.75,158.76,158.75,158.76,1452600000.0
2008-03-06 06:14:00,158.75,158.76,158.75,158.76,1452600000.0
2008-03-06 06:15:00,158.68,158.7,158.68,158.69,1452600000.0
2008-03-06 06:16:00,158.69,158.72,158.69,158.72,1544900000.0
2008-03-06 06:17:00,158.72,158.75,158.72,158.73,1530700000.0
2008-03-06 06:18:00,158.73,158.78,158.725,158.76,943000000.0
2008-03-06 06:19:00,158.76,158.76,158.74,158.74,1526400000.0
2008-03-06 06:20:00,158.76,158.77,158.76,158.76,1381400000.0
2008-03-06 06:21:00,158.77,158.77,158.76,158.77,1381400000.0
2008-03-06 06:22:00,158.76,158.77,158.74,158.75,1381400000.0
2008-03-06 06:23:00,158.71,158.75,158.68,158.69,1381400000.0
2008-03-06 06:24:00,158.69,158.71,158.69,158.69,1818700000.0
2008-03-06 06:25:00,158.69,158.7,158.69,158.7,1888500000.0
2008-03-06 06:26:00,158.74,158.74,158.73,158.73,1526900000.0
2008-03-06 06:27:00,158.7,158.7,158.69,158.7,1526900000.0
2008-03-06 06:28:00,158.7,158.71,158.68,158.7,1393800000.0
2008-03-06 06:29:00,158.79,158.79,158.77,158.79,1522000000.0
2008-03-06 06:30:00,158.71,158.71,158.7,158.7,1522000000.0
2008-03-06 06:31:00,158.7,158.7,158.7,158.7,1921600000.0
2008-03-06 06:32:00,158.7,158.71,158.7,158.71,1372100000.0
2008-03-06 06:33:00,158.71,158.72,158.71,158.71,1683600000.0
2008-03-06 06:34:00,158.71,158.76,158.71,158.75,1904500000.0
2008-03-06 06:35:00,158.82,158.82,158.8,158.8,1817400000.0
2008-03-06 06:36:00,158.81,158.81,158.79,158.81,1817400000.0
2008-03-06 06:37:00,158.8,158.84,158.8,158.84,1817400000.0
2008-03-06 06:38:00,158.83,158.84,158.81,158.82,1817400000.0
2008-03-06 06:39:00,158.81,158.82,158.79,158.79,1817400000.0
2008-03-06 06:40:00,158.74,158.76,158.74,158.75,1817400000.0
2008-03-06 06:41:00,158.75,158.76,158.75,158.76,897700000.0
2008-03-06 06:42:00,158.7,158.72,158.7,158.71,1244000000.0
2008-03-06 06:43:00,158.74,158.76,158.74,158.75,1244000000.0
2008-03-06 06:44:00,158.71,158.75,158.71,158.74,1257700000.0
2008-03-06 06:45:00,158.75,158.75,158.74,158.74,1257700000.0
2008-03-06 06:46:00,158.74,158.74,158.72,158.72,1727600000.0
2008-03-06 06:47:00,158.73,158.73,158.72,158.73,1727600000.0
2008-03-06 06:48:00,158.72,158.75,158.72,158.74,1727600000.0
2008-03-06 06:49:00,158.75,158.75,158.72,158.72,1727600000.0
2008-03-06 06:50:00,158.73,158.74,158.72,158.73,1727600000.0
2008-03-06 06:51:00,158.72,158.73,158.72,158.73,1727600000.0
2008-03-06 06:52:00,158.75,158.77,158.75,158.76,1727600000.0
2008-03-06 06:53:00,158.75,158.77,158.75,158.77,1827800000.0
2008-03-06 06:54:00,158.76,158.79,158.76,158.78,1827800000.0
2008-03-06 06:55:00,158.75,158.76,158.74,158.75,1827800000.0
2008-03-06 06:56:00,158.75,158.75,158.74,158.74,927400000.0
2008-03-06 06:57:00,158.74,158.76,158.74,158.75,1403000000.0
2008-03-06 06:58:00,158.75,158.76,158.74,158.75,1058600000.0
2008-03-06 06:59:00,158.75,158.75,158.71,158.74,1690700000.0
2008-03-06 07:00:00,158.74,158.75,158.73,158.73,1042000000.0
2008-03-06 07:01:00,158.73,158.74,158.73,158.73,1660000000.0
2008-03-06 07:02:00,158.73,158.78,158.73,158.78,1376400000.0
2008-03-06 07:03:00,158.78,158.8,158.76,158.8,1229800000.0
2008-03-06 07:04:00,158.8,158.8,158.78,158.785,1374400000.0
2008-03-06 07:05:00,158.785,158.825,158.785,158.825,1064900000.0
2008-03-06 07:06:00,158.825,158.845,158.82,158.845,1490400000.0
2008-03-06 07:07:00,158.845,158.845,158.82,158.825,697600000.0
2008-03-06 07:08:00,158.825,158.825,158.8,158.81,1698400000.0
2008-03-06 07:09:00,158.81,158.81,158.785,158.785,1748500000.0
2008-03-06 07:10:00,158.785,158.8,158.77,158.785,1565000000.0
2008-03-06 07:11:00,158.785,158.8,158.78,158.78,1365600000.0
2008-03-06 07:12:00,158.78,158.8,158.77,158.77,1627000000.0
2008-03-06 07:13:00,158.79,158.85,158.79,158.82,1758100000.0
2008-03-06 07:14:00,158.83,158.86,158.82,158.85,1758100000.0
2008-03-06 07:15:00,158.77,158.79,158.76,158.78,1758100000.0
2008-03-06 07:16:00,158.85,158.86,158.84,158.86,2029000000.0
2008-03-06 07:17:00,158.87,158.88,158.84,158.88,2029000000.0
2008-03-06 07:18:00,158.78,158.78,158.765,158.77,2029000000.0
2008-03-06 07:19:00,158.77,158.77,158.76,158.77,1122900000.0
2008-03-06 07:20:00,158.77,158.78,158.76,158.765,601300000.0
2008-03-06 07:21:00,158.765,158.78,158.765,158.78,1591500000.0
2008-03-06 07:22:00,158.78,158.78,158.75,158.76,1528000000.0
2008-03-06 07:23:00,158.76,158.77,158.74,158.745,1446000000.0
2008-03-06 07:24:00,158.745,158.75,158.745,158.745,220000000.0
2008-03-06 07:25:00,158.745,158.76,158.74,158.74,1018300000.0
2008-03-06 07:26:00,158.74,158.75,158.74,158.74,1619100000.0
2008-03-06 07:27:00,158.74,158.81,158.74,158.81,1500000000.0
2008-03-06 07:28:00,158.82,158.83,158.81,158.83,1699800000.0
2008-03-06 07:29:00,158.81,158.81,158.78,158.79,1699800000.0
2008-03-06 07:30:00,158.79,158.87,158.78,158.84,1722400000.0
2008-03-06 07:31:00,158.78,158.81,158.77,158.79,1344900000.0
2008-03-06 07:32:00,158.78,158.78,158.77,158.77,1344900000.0
2008-03-06 07:33:00,158.85,158.86,158.82,158.83,1344900000.0
2008-03-06 07:34:00,158.84,158.845,158.81,158.82,1586200000.0
2008-03-06 07:35:00,158.8,158.8,158.77,158.77,1204300000.0
2008-03-06 07:36:00,158.78,158.81,158.76,158.8,1204300000.0
2008-03-06 07:37:00,158.79,158.8,158.77,158.78,1204300000.0
2008-03-06 07:38:00,158.79,158.84,158.78,158.79,1204300000.0
2008-03-06 07:39:00,158.83,158.83,158.795,158.795,1204300000.0
2008-03-06 07:40:00,158.795,158.795,158.77,158.775,1174800000.0
2008-03-06 07:41:00,158.775,158.78,158.725,158.73,819000000.0
2008-03-06 07:42:00,158.73,158.735,158.71,158.735,656400000.0
2008-03-06 07:43:00,158.735,158.745,158.71,158.725,196400000.0
2008-03-06 07:44:00,158.725,158.75,158.715,158.75,1101300000.0
2008-03-06 07:45:00,158.75,158.76,158.73,158.75,943600000.0
2008-03-06 07:46:00,158.75,158.76,158.73,158.73,894900000.0
2008-03-06 07:47:00,158.73,158.75,158.73,158.74,1288300000.0
2008-03-06 07:48:00,158.74,158.77,158.73,158.75,1184000000.0
2008-03-06 07:49:00,158.75,158.76,158.73,158.74,893100000.0
2008-03-06 07:50:00,158.74,158.75,158.73,158.74,955700000.0
2008-03-06 07:51:00,158.74,158.75,158.73,158.74,1259200000.0
2008-03-06 07:52:00,158.74,158.765,158.74,158.765,1194500000.0
2008-03-06 07:53:00,158.765,158.78,158.76,158.775,1268500000.0
2008-03-06 07:54:00,158.775,158.8,158.765,158.785,1338800000.0
2008-03-06 07:55:00,158.785,158.8,158.715,158.725,1003800000.0
2008-03-06 07:56:00,158.725,158.74,158.715,158.72,1197900000.0
2008-03-06 07:57:00,158.72,158.72,158.7,158.71,884700000.0
2008-03-06 07:58:00,158.71,158.76,158.71,158.74,1057800000.0
2008-03-06 07:59:00,158.74,158.79,158.725,158.79,1957900000.0
2008-03-06 08:00:00,158.78,158.78,158.735,158.745,993000000.0
2008-03-06 08:01:00,158.745,158.75,158.72,158.73,1192300000.0
2008-03-06 08:02:00,158.725,158.73,158.72,158.72,634100000.0
2008-03-06 08:03:00,158.72,158.725,158.7,158.7,727500000.0
2008-03-06 08:04:00,158.7,158.73,158.7,158.73,1590800000.0
2008-03-06 08:05:00,158.73,158.755,158.72,158.74,1086900000.0
2008-03-06 08:06:00,158.74,158.745,158.715,158.735,603800000.0
2008-03-06 08:07:00,158.735,158.74,158.715,158.715,962400000.0
2008-03-06 08:08:00,158.715,158.725,158.695,158.715,665400000.0
2008-03-06 08:09:00,158.71,158.785,158.71,158.755,946100000.0
2008-03-06 08:10:00,158.755,158.775,158.74,158.755,622900000.0
2008-03-06 08:11:00,158.755,158.805,158.755,158.785,739400000.0
2008-03-06 08:12:00,158.785,158.795,158.775,158.785,906700000.0
2008-03-06 08:13:00,158.785,158.855,158.78,158.83,709700000.0
2008-03-06 08:14:00,158.83,158.875,158.83,158.865,677800000.0
2008-03-06 08:15:00,158.865,158.885,158.855,158.865,830400000.0
2008-03-06 08:16:00,158.865,158.87,158.845,158.87,491100000.0
2008-03-06 08:17:00,158.87,158.885,158.845,158.885,601200000.0
2008-03-06 08:18:00,158.885,158.895,158.86,158.865,598100000.0
2008-03-06 08:19:00,158.86,158.875,158.83,158.875,615000000.0
2008-03-06 08:20:00,158.875,158.875,158.845,158.865,1207100001.0
2008-03-06 08:21:00,158.865,158.88,158.825,158.83,483600000.0
2008-03-06 08:22:00,158.83,158.83,158.81,158.82,757800000.0
2008-03-06 08:23:00,158.82,158.835,158.805,158.83,484499999.0
2008-03-06 08:24:00,158.83,158.845,158.81,158.82,422400000.0
2008-03-06 08:25:00,158.82,158.86,158.82,158.86,684500000.0
2008-03-06 08:26:00,158.86,158.865,158.835,158.855,1051400000.0
2008-03-06 08:27:00,158.855,158.855,158.83,158.835,1071500000.0
2008-03-06 08:28:00,158.835,158.84,158.82,158.835,1243900000.0
2008-03-06 08:29:00,158.835,158.835,158.795,158.8,1067900001.0
2008-03-06 08:30:00,158.8,158.805,158.78,158.785,1571500000.0
2008-03-06 08:31:00,158.785,158.81,158.775,158.8,961300000.0
2008-03-06 08:32:00,158.8,158.805,158.775,158.785,340600000.0
2008-03-06 08:33:00,158.785,158.815,158.775,158.805,705600000.0
2008-03-06 08:34:00,158.805,158.805,158.785,158.8,762700000.0
2008-03-06 08:35:00,158.8,158.8,158.78,158.78,465000000.0
2008-03-06 08:36:00,158.78,158.815,158.77,158.8,646800000.0
2008-03-06 08:37:00,158.8,158.81,158.78,158.795,667100000.0
2008-03-06 08:38:00,158.8,158.855,158.795,158.805,741700000.0
2008-03-06 08:39:00,158.805,158.835,158.8,158.805,829500000.0
2008-03-06 08:40:00,158.805,158.815,158.715,158.725,644200000.0
2008-03-06 08:41:00,158.725,158.725,158.645,158.655,827800000.0
2008-03-06 08:42:00,158.655,158.665,158.62,158.64,1226300002.0
2008-03-06 08:43:00,158.64,158.665,158.63,158.66,907200000.0
2008-03-06 08:44:00,158.66,158.66,158.605,158.615,1231600000.0
2008-03-06 08:45:00,158.615,158.635,158.61,158.625,871100000.0
2008-03-06 08:46:00,158.625,158.645,158.615,158.62,1260400000.0
2008-03-06 08:47:00,158.615,158.615,158.54,158.555,918800000.0
2008-03-06 08:48:00,158.555,158.625,158.555,158.595,588300000.0
2008-03-06 08:49:00,158.595,158.64,158.585,158.64,415600000.0
2008-03-06 08:50:00,158.64,158.65,158.63,158.65,384400000.0
2008-03-06 08:51:00,158.65,158.675,158.65,158.66,520800000.0
2008-03-06 08:52:00,158.66,158.66,158.65,158.65,417400000.0
2008-03-06 08:53:00,158.65,158.675,158.625,158.675,390200000.0
2008-03-06 08:54:00,158.675,158.72,158.675,158.675,594100000.0
2008-03-06 08:55:00,158.675,158.735,158.665,158.705,714400000.0
2008-03-06 08:56:00,158.705,158.705,158.64,158.645,790600000.0
2008-03-06 08:57:00,158.645,158.65,158.64,158.65,378400000.0
2008-03-06 08:58:00,158.65,158.69,158.65,158.67,520600000.0
2008-03-06 08:59:00,158.67,158.71,158.665,158.705,721300000.0
2008-03-06 09:00:00,158.705,158.715,158.7,158.715,451300000.0
2008-03-06 09:01:00,158.715,158.725,158.7,158.715,497400000.0
2008-03-06 09:02:00,158.715,158.735,158.705,158.71,603200000.0
2008-03-06 09:03:00,158.71,158.725,158.7,158.72,554200000.0
2008-03-06 09:04:00,158.725,158.73,158.695,158.705,614500000.0
2008-03-06 09:05:00,158.705,158.705,158.68,158.69,501100000.0
2008-03-06 09:06:00,158.69,158.69,158.67,158.68,441800000.0
2008-03-06 09:07:00,158.68,158.685,158.655,158.655,648700000.0
2008-03-06 09:08:00,158.655,158.66,158.63,158.63,904600000.0
2008-03-06 09:09:00,158.63,158.635,158.625,158.625,679400000.0
2008-03-06 09:10:00,158.625,158.625,158.575,158.585,663200000.0
2008-03-06 09:11:00,158.585,158.6,158.58,158.59,560900000.0
2008-03-06 09:12:00,158.58,158.6,158.565,158.59,280900000.0
2008-03-06 09:13:00,158.59,158.605,158.585,158.585,633600000.0
2008-03-06 09:14:00,158.585,158.595,158.515,158.54,757600000.0
2008-03-06 09:15:00,158.54,158.545,158.525,158.535,664500000.0
2008-03-06 09:16:00,158.535,158.55,158.525,158.54,701037201.0
2008-03-06 09:17:00,158.545,158.565,158.525,158.54,614500000.0
2008-03-06 09:18:00,158.54,158.56,158.535,158.535,469300000.0
2008-03-06 09:19:00,158.535,158.56,158.535,158.555,925200000.0
2008-03-06 09:20:00,158.555,158.565,158.495,158.51,1253700000.0
2008-03-06 09:21:00,158.51,158.515,158.47,158.5,964800000.0
2008-03-06 09:22:00,158.5,158.53,158.495,158.53,860500000.0
2008-03-06 09:23:00,158.53,158.555,158.505,158.525,513300000.0
2008-03-06 09:24:00,158.525,158.535,158.475,158.48,879200000.0
2008-03-06 09:25:00,158.48,158.485,158.46,158.475,659200000.0
2008-03-06 09:26:00,158.475,158.5,158.46,158.495,491000000.0
2008-03-06 09:27:00,158.505,158.515,158.48,158.51,509300000.0
2008-03-06 09:28:00,158.51,158.535,158.485,158.53,568300000.0
2008-03-06 09:29:00,158.535,158.565,158.53,158.56,546800000.0
2008-03-06 09:30:00,158.56,158.585,158.53,158.58,592700000.0
2008-03-06 09:31:00,158.58,158.59,158.56,158.565,481300000.0
2008-03-06 09:32:00,158.565,158.58,158.54,158.54,410400000.0
2008-03-06 09:33:00,158.545,158.565,158.535,158.545,470400000.0
2008-03-06 09:34:00,158.545,158.57,158.54,158.57,639700000.0
2008-03-06 09:35:00,158.57,158.575,158.56,158.57,429600000.0
2008-03-06 09:36:00,158.57,158.595,158.57,158.59,522800000.0
2008-03-06 09:37:00,158.59,158.595,158.52,158.535,570100000.0
2008-03-06 09:38:00,158.535,158.54,158.52,158.52,546900000.0
2008-03-06 09:39:00,158.52,158.52,158.505,158.515,555800000.0
2008-03-06 09:40:00,158.515,158.515,158.49,158.5,480200000.0
2008-03-06 09:41:00,158.505,158.575,158.49,158.575,600400000.0
2008-03-06 09:42:00,158.565,158.59,158.55,158.585,523700000.0
2008-03-06 09:43:00,158.585,158.635,158.565,158.625,582400000.0
2008-03-06 09:44:00,158.625,158.665,158.605,158.65,442800000.0
2008-03-06 09:45:00,158.65,158.655,158.6,158.63,477500000.0
2008-03-06 09:46:00,158.63,158.645,158.61,158.63,605000000.0
2008-03-06 09:47:00,158.63,158.64,158.62,158.635,517900000.0
2008-03-06 09:48:00,158.635,158.67,158.63,158.66,407800000.0
2008-03-06 09:49:00,158.66,158.66,158.625,158.63,617600000.0
2008-03-06 09:50:00,158.63,158.645,158.62,158.62,366000000.0
2008-03-06 09:51:00,158.62,158.62,158.55,158.55,528900000.0
2008-03-06 09:52:00,158.55,158.555,158.5,158.51,435400000.0
2008-03-06 09:53:00,158.505,158.505,158.43,158.475,585600000.0
2008-03-06 09:54:00,158.47,158.475,158.365,158.37,542300000.0
2008-03-06 09:55:00,158.37,158.375,158.34,158.36,381600000.0
2008-03-06 09:56:00,158.36,158.37,158.315,158.315,524700000.0
2008-03-06 09:57:00,158.315,158.315,158.265,158.295,839000000.0
2008-03-06 09:58:00,158.285,158.355,158.285,158.355,979300000.0
2008-03-06 09:59:00,158.355,158.38,158.325,158.37,901900000.0
2008-03-06 10:00:00,158.37,158.37,158.345,158.36,487400000.0
2008-03-06 10:01:00,158.36,158.375,158.34,158.35,622500000.0
2008-03-06 10:02:00,158.355,158.365,158.34,158.36,469800000.0
2008-03-06 10:03:00,158.36,158.44,158.355,158.43,593300000.0
2008-03-06 10:04:00,158.425,158.51,158.415,158.465,407000000.0
2008-03-06 10:05:00,158.46,158.48,158.405,158.41,523100000.0
2008-03-06 10:06:00,158.41,158.44,158.39,158.425,631800000.0
2008-03-06 10:07:00,158.425,158.505,158.425,158.48,574400000.0
2008-03-06 10:08:00,158.48,158.48,158.425,158.44,683000000.0
2008-03-06 10:09:00,158.44,158.47,158.425,158.455,1039600000.0
2008-03-06 10:10:00,158.455,158.485,158.455,158.48,774900000.0
2008-03-06 10:11:00,158.48,158.51,158.455,158.465,747500000.0
2008-03-06 10:12:00,158.465,158.505,158.46,158.495,733200000.0
2008-03-06 10:13:00,158.495,158.53,158.475,158.525,758800000.0
2008-03-06 10:14:00,158.525,158.6,158.525,158.6,950400000.0
2008-03-06 10:15:00,158.6,158.615,158.52,158.525,792300000.0
2008-03-06 10:16:00,158.525,158.53,158.5,158.505,461100000.0
2008-03-06 10:17:00,158.505,158.51,158.495,158.5,414800000.0
2008-03-06 10:18:00,158.5,158.515,158.5,158.515,483100000.0
2008-03-06 10:19:00,158.515,158.52,158.485,158.49,706200000.0
2008-03-06 10:20:00,158.495,158.505,158.475,158.485,559400000.0
2008-03-06 10:21:00,158.485,158.51,158.465,158.5,416400000.0
2008-03-06 10:22:00,158.5,158.505,158.465,158.49,385000000.0
2008-03-06 10:23:00,158.5,158.56,158.485,158.54,349300000.0
2008-03-06 10:24:00,158.54,158.565,158.51,158.555,537400000.0
2008-03-06 10:25:00,158.555,158.625,158.55,158.605,458200000.0
2008-03-06 10:26:00,158.61,158.635,158.595,158.62,627500000.0
2008-03-06 10:27:00,158.62,158.62,158.59,158.6,572000000.0
2008-03-06 10:28:00,158.6,158.61,158.59,158.59,505500000.0
2008-03-06 10:29:00,158.59,158.615,158.59,158.595,482100000.0
2008-03-06 10:30:00,158.595,158.6,158.58,158.58,505400000.0
2008-03-06 10:31:00,158.58,158.64,158.58,158.63,561900000.0
2008-03-06 10:32:00,158.63,158.63,158.585,158.59,324300000.0
2008-03-06 10:33:00,158.59,158.615,158.58,158.585,435400000.0
2008-03-06 10:34:00,158.585,158.61,158.57,158.585,607000000.0
2008-03-06 10:35:00,158.585,158.62,158.575,158.575,458900000.0
2008-03-06 10:36:00,158.575,158.58,158.535,158.56,351700000.0
2008-03-06 10:37:00,158.56,158.56,158.46,158.49,607700000.0
2008-03-06 10:38:00,158.49,158.5,158.45,158.485,353000000.0
2008-03-06 10:39:00,158.485,158.495,158.465,158.49,320300000.0
2008-03-06 10:40:00,158.49,158.53,158.47,158.49,556500000.0
2008-03-06 10:41:00,158.5,158.575,158.5,158.565,668600000.0
2008-03-06 10:42:00,158.56,158.575,158.5,158.52,660700000.0
2008-03-06 10:43:00,158.525,158.525,158.49,158.515,583500000.0
2008-03-06 10:44:00,158.515,158.6,158.505,158.6,655400000.0
2008-03-06 10:45:00,158.6,158.605,158.535,158.585,622100000.0
2008-03-06 10:46:00,158.595,158.625,158.58,158.6,828300000.0
2008-03-06 10:47:00,158.6,158.6,158.565,158.58,440800000.0
2008-03-06 10:48:00,158.575,158.59,158.565,158.575,605600000.0
2008-03-06 10:49:00,158.575,158.605,158.56,158.59,736900000.0
2008-03-06 10:50:00,158.595,158.65,158.58,158.65,637900000.0
2008-03-06 10:51:00,158.645,158.675,158.635,158.635,878300000.0
2008-03-06 10:52:00,158.635,158.645,158.62,158.64,532400000.0
2008-03-06 10:53:00,158.64,158.64,158.605,158.605,377400000.0
2008-03-06 10:54:00,158.605,158.635,158.6,158.6,676200000.0
2008-03-06 10:55:00,158.6,158.615,158.595,158.61,790500000.0
2008-03-06 10:56:00,158.61,158.61,158.58,158.605,387000000.0
2008-03-06 10:57:00,158.605,158.65,158.605,158.61,434500000.0
2008-03-06 10:58:00,158.61,158.635,158.54,158.565,540600000.0
2008-03-06 10:59:00,158.565,158.565,158.53,158.535,507100000.0
2008-03-06 11:00:00,158.535,158.575,158.53,158.56,620600000.0
2008-03-06 11:01:00,158.56,158.595,158.54,158.595,990200000.0
2008-03-06 11:02:00,158.595,158.595,158.565,158.595,819700000.0
2008-03-06 11:03:00,158.595,158.615,158.57,158.585,1165000000.0
2008-03-06 11:04:00,158.585,158.635,158.575,158.635,787500000.0
2008-03-06 11:05:00,158.635,158.635,158.595,158.6,875700000.0
2008-03-06 11:06:00,158.6,158.625,158.58,158.58,731700000.0
2008-03-06 11:07:00,158.58,158.645,158.57,158.605,707600000.0
2008-03-06 11:08:00,158.605,158.645,158.595,158.635,483600000.0
2008-03-06 11:09:00,158.635,158.635,158.55,158.555,533900000.0
2008-03-06 11:10:00,158.555,158.57,158.53,158.555,615300000.0
2008-03-06 11:11:00,158.555,158.57,158.53,158.545,396400000.0
2008-03-06 11:12:00,158.545,158.635,158.545,158.625,625900000.0
2008-03-06 11:13:00,158.625,158.63,158.575,158.595,399800000.0
2008-03-06 11:14:00,158.595,158.61,158.585,158.59,553200000.0
2008-03-06 11:15:00,158.59,158.595,158.57,158.575,476400000.0
2008-03-06 11:16:00,158.575,158.61,158.575,158.61,550500000.0
2008-03-06 11:17:00,158.61,158.615,158.58,158.58,375300000.0
2008-03-06 11:18:00,158.58,158.595,158.555,158.565,417400000.0
2008-03-06 11:19:00,158.565,158.635,158.555,158.635,713600000.0
2008-03-06 11:20:00,158.635,158.65,158.625,158.63,543300000.0
2008-03-06 11:21:00,158.63,158.645,158.59,158.6,561800000.0
2008-03-06 11:22:00,158.6,158.63,158.6,158.625,391800000.0
2008-03-06 11:23:00,158.625,158.655,158.615,158.65,587200000.0
2008-03-06 11:24:00,158.655,158.68,158.65,158.66,673200000.0
2008-03-06 11:25:00,158.66,158.68,158.65,158.67,697100000.0
2008-03-06 11:26:00,158.67,158.685,158.645,158.65,550900000.0
2008-03-06 11:27:00,158.65,158.67,158.645,158.65,698000000.0
2008-03-06 11:28:00,158.655,158.66,158.635,158.635,775600000.0
2008-03-06 11:29:00,158.635,158.655,158.61,158.655,847100000.0
2008-03-06 11:30:00,158.655,158.68,158.655,158.66,878100000.0
2008-03-06 11:31:00,158.66,158.665,158.635,158.655,636400000.0
2008-03-06 11:32:00,158.655,158.685,158.655,158.675,620400000.0
2008-03-06 11:33:00,158.675,158.675,158.655,158.665,690600000.0
2008-03-06 11:34:00,158.665,158.67,158.605,158.66,408300000.0
2008-03-06 11:35:00,158.66,158.66,158.65,158.655,785700000.0
2008-03-06 11:36:00,158.655,158.66,158.625,158.625,428300000.0
2008-03-06 11:37:00,158.625,158.625,158.6,158.6,250600000.0
2008-03-06 11:38:00,158.595,158.605,158.585,158.605,559300000.0
2008-03-06 11:39:00,158.605,158.635,158.6,158.61,450500000.0
2008-03-06 11:40:00,158.61,158.65,158.605,158.63,395100000.0
2008-03-06 11:41:00,158.63,158.665,158.605,158.61,749400000.0
2008-03-06 11:42:00,158.605,158.65,158.605,158.64,544300000.0
2008-03-06 11:43:00,158.64,158.655,158.63,158.65,628200000.0
2008-03-06 11:44:00,158.65,158.655,158.625,158.635,615700000.0
2008-03-06 11:45:00,158.64,158.68,158.625,158.68,607200000.0
2008-03-06 11:46:00,158.68,158.7,158.66,158.7,386300000.0
2008-03-06 11:47:00,158.7,158.7,158.68,158.69,593200000.0
2008-03-06 11:48:00,158.69,158.72,158.68,158.71,605000000.0
2008-03-06 11:49:00,158.71,158.725,158.7,158.705,385800000.0
2008-03-06 11:50:00,158.705,158.715,158.685,158.7,434300000.0
2008-03-06 11:51:00,158.7,158.715,158.695,158.695,584400000.0
2008-03-06 11:52:00,158.695,158.7,158.66,158.68,590400000.0
2008-03-06 11:53:00,158.68,158.685,158.66,158.68,552100000.0
2008-03-06 11:54:00,158.68,158.685,158.595,158.6,545400000.0
2008-03-06 11:55:00,158.6,158.635,158.6,158.635,629000000.0
2008-03-06 11:56:00,158.635,158.65,158.635,158.645,807400000.0
2008-03-06 11:57:00,158.645,158.665,158.63,158.665,1002100000.0
2008-03-06 11:58:00,158.665,158.665,158.6,158.6,670300000.0
2008-03-06 11:59:00,158.6,158.635,158.585,158.615,389700000.0
2008-03-06 12:00:00,158.615,158.615,158.605,158.61,292600000.0
2008-03-06 12:01:00,158.61,158.61,158.56,158.56,455400000.0
2008-03-06 12:02:00,158.56,158.56,158.49,158.495,438800000.0
2008-03-06 12:03:00,158.495,158.555,158.49,158.535,831800000.0
2008-03-06 12:04:00,158.535,158.535,158.36,158.445,192800000.0
2008-03-06 12:05:00,158.445,158.455,158.375,158.41,654000000.0
2008-03-06 12:06:00,158.41,158.415,158.295,158.315,734200000.0
2008-03-06 12:07:00,158.315,158.475,158.31,158.455,610800000.0
2008-03-06 12:08:00,158.445,158.495,158.44,158.445,987300000.0
2008-03-06 12:09:00,158.445,158.505,158.43,158.505,1062200000.0
2008-03-06 12:10:00,158.505,158.535,158.48,158.5,710300000.0
2008-03-06 12:11:00,158.5,158.655,158.5,158.63,985100000.0
2008-03-06 12:12:00,158.63,158.64,158.59,158.625,787200000.0
2008-03-06 12:13:00,158.625,158.65,158.605,158.635,869300000.0
2008-03-06 12:14:00,158.635,158.645,158.57,158.615,722500000.0
2008-03-06 12:15:00,158.615,158.65,158.6,158.61,504200000.0
2008-03-06 12:16:00,158.61,158.615,158.57,158.59,464500000.0
2008-03-06 12:17:00,158.59,158.61,158.58,158.585,578800000.0
2008-03-06 12:18:00,158.585,158.61,158.58,158.59,683400000.0
2008-03-06 12:19:00,158.59,158.63,158.58,158.625,499900000.0
2008-03-06 12:20:00,158.625,158.65,158.615,158.65,730700000.0
2008-03-06 12:21:00,158.655,158.655,158.6,158.605,558700000.0
2008-03-06 12:22:00,158.605,158.63,158.6,158.605,375000000.0
2008-03-06 12:23:00,158.605,158.615,158.58,158.58,668200000.0
2008-03-06 12:24:00,158.58,158.61,158.58,158.59,404900000.0
2008-03-06 12:25:00,158.59,158.59,158.55,158.565,575100000.0
2008-03-06 12:26:00,158.565,158.565,158.52,158.54,319300000.0
2008-03-06 12:27:00,158.54,158.565,158.48,158.49,722300000.0
2008-03-06 12:28:00,158.49,158.565,158.475,158.555,593600000.0
2008-03-06 12:29:00,158.555,158.565,158.54,158.555,379300000.0
2008-03-06 12:30:00,158.56,158.565,158.535,158.545,585300000.0
2008-03-06 12:31:00,158.545,158.595,158.54,158.555,894200000.0
2008-03-06 12:32:00,158.555,158.585,158.545,158.585,819300000.0
2008-03-06 12:33:00,158.585,158.595,158.56,158.58,566100000.0
2008-03-06 12:34:00,158.58,158.59,158.545,158.575,634500000.0
2008-03-06 12:35:00,158.575,158.585,158.535,158.54,696900000.0
2008-03-06 12:36:00,158.54,158.55,158.505,158.505,833000000.0
2008-03-06 12:37:00,158.505,158.52,158.45,158.465,768100000.0
2008-03-06 12:38:00,158.475,158.475,158.435,158.475,586200000.0
2008-03-06 12:39:00,158.475,158.53,158.46,158.53,511000000.0
2008-03-06 12:40:00,158.53,158.54,158.525,158.53,549600000.0
2008-03-06 12:41:00,158.53,158.54,158.495,158.54,669800000.0
2008-03-06 12:42:00,158.54,158.575,158.54,158.575,455100000.0
2008-03-06 12:43:00,158.575,158.58,158.49,158.515,402700000.0
2008-03-06 12:44:00,158.505,158.56,158.505,158.535,381300000.0
2008-03-06 12:45:00,158.535,158.54,158.495,158.525,492800000.0
2008-03-06 12:46:00,158.525,158.53,158.49,158.5,592000000.0
2008-03-06 12:47:00,158.5,158.505,158.47,158.47,516100000.0
2008-03-06 12:48:00,158.47,158.475,158.44,158.46,536700000.0
2008-03-06 12:49:00,158.46,158.485,158.435,158.44,694900000.0
2008-03-06 12:50:00,158.44,158.48,158.44,158.455,541600000.0
2008-03-06 12:51:00,158.455,158.505,158.455,158.5,899900000.0
2008-03-06 12:52:00,158.5,158.525,158.495,158.515,1091800001.0
2008-03-06 12:53:00,158.515,158.52,158.49,158.505,476900000.0
2008-03-06 12:54:00,158.5,158.5,158.46,158.475,518600000.0
2008-03-06 12:55:00,158.47,158.48,158.455,158.47,478700000.0
2008-03-06 12:56:00,158.47,158.485,158.455,158.46,319100000.0
2008-03-06 12:57:00,158.46,158.46,158.435,158.435,438800000.0
2008-03-06 12:58:00,158.435,158.475,158.435,158.47,834700000.0
2008-03-06 12:59:00,158.465,158.475,158.455,158.475,524400000.0
2008-03-06 13:00:00,158.475,158.48,158.455,158.465,676200000.0
2008-03-06 13:01:00,158.465,158.485,158.465,158.475,884200000.0
2008-03-06 13:02:00,158.475,158.515,158.475,158.475,812300000.0
2008-03-06 13:03:00,158.475,158.495,158.46,158.475,1143400000.0
2008-03-06 13:04:00,158.475,158.5,158.465,158.475,575400000.0
2008-03-06 13:05:00,158.475,158.505,158.475,158.505,1583100000.0
2008-03-06 13:06:00,158.505,158.53,158.505,158.525,848100000.0
2008-03-06 13:07:00,158.525,158.525,158.515,158.525,883100000.0
2008-03-06 13:08:00,158.525,158.555,158.525,158.545,915600000.0
2008-03-06 13:09:00,158.545,158.555,158.475,158.49,1021000000.0
2008-03-06 13:10:00,158.49,158.5,158.475,158.49,783800000.0
2008-03-06 13:11:00,158.49,158.5,158.48,158.495,729100000.0
2008-03-06 13:12:00,158.495,158.54,158.495,158.54,499300000.0
2008-03-06 13:13:00,158.54,158.585,158.535,158.575,675800000.0
2008-03-06 13:14:00,158.575,158.6,158.555,158.59,502300000.0
2008-03-06 13:15:00,158.59,158.59,158.56,158.56,461300000.0
2008-03-06 13:16:00,158.56,158.575,158.55,158.55,450400000.0
2008-03-06 13:17:00,158.55,158.55,158.535,158.54,358700000.0
2008-03-06 13:18:00,158.54,158.55,158.49,158.495,428500000.0
2008-03-06 13:19:00,158.495,158.5,158.43,158.44,620400000.0
2008-03-06 13:20:00,158.44,158.455,158.405,158.445,607800000.0
2008-03-06 13:21:00,158.445,158.455,158.435,158.445,489400000.0
2008-03-06 13:22:00,158.445,158.445,158.435,158.435,411500000.0
2008-03-06 13:23:00,158.435,158.46,158.41,158.46,473600000.0
2008-03-06 13:24:00,158.46,158.46,158.445,158.45,503100000.0
2008-03-06 13:25:00,158.45,158.475,158.445,158.46,378900000.0
2008-03-06 13:26:00,158.46,158.505,158.46,158.49,390600000.0
2008-03-06 13:27:00,158.49,158.53,158.49,158.525,403800000.0
2008-03-06 13:28:00,158.525,158.53,158.48,158.485,395600000.0
2008-03-06 13:29:00,158.485,158.485,158.47,158.475,765800000.0
2008-03-06 13:30:00,158.47,158.48,158.47,158.475,733600000.0
2008-03-06 13:31:00,158.48,158.515,158.47,158.505,669400000.0
2008-03-06 13:32:00,158.505,158.54,158.5,158.54,377700000.0
2008-03-06 13:33:00,158.54,158.54,158.525,158.525,376300000.0
2008-03-06 13:34:00,158.525,158.525,158.49,158.49,1142800000.0
2008-03-06 13:35:00,158.49,158.51,158.49,158.495,386600000.0
2008-03-06 13:36:00,158.495,158.495,158.45,158.48,707099999.0
2008-03-06 13:37:00,158.48,158.52,158.475,158.52,887400000.0
2008-03-06 13:38:00,158.52,158.53,158.51,158.515,565800000.0
2008-03-06 13:39:00,158.515,158.54,158.51,158.54,1109000000.0
2008-03-06 13:40:00,158.54,158.545,158.52,158.52,347900000.0
2008-03-06 13:41:00,158.52,158.53,158.52,158.52,647200000.0
2008-03-06 13:42:00,158.52,158.525,158.52,158.52,681200000.0
2008-03-06 13:43:00,158.52,158.53,158.505,158.51,390200000.0
2008-03-06 13:44:00,158.51,158.52,158.505,158.515,593700000.0
2008-03-06 13:45:00,158.515,158.52,158.49,158.495,719200000.0
2008-03-06 13:46:00,158.495,158.495,158.475,158.48,638600000.0
2008-03-06 13:47:00,158.48,158.49,158.475,158.49,244700000.0
2008-03-06 13:48:00,158.49,158.5,158.485,158.49,199000000.0
2008-03-06 13:49:00,158.49,158.505,158.49,158.505,224400000.0
2008-03-06 13:50:00,158.5,158.51,158.5,158.51,339500000.0
2008-03-06 13:51:00,158.51,158.55,158.51,158.525,366800000.0
2008-03-06 13:52:00,158.52,158.52,158.5,158.5,537200000.0
2008-03-06 13:53:00,158.5,158.5,158.475,158.475,730700000.0
2008-03-06 13:54:00,158.475,158.475,158.445,158.465,603100000.0
2008-03-06 13:55:00,158.46,158.485,158.455,158.47,499600000.0
2008-03-06 13:56:00,158.47,158.47,158.44,158.45,393500000.0
2008-03-06 13:57:00,158.45,158.47,158.43,158.46,524100000.0
2008-03-06 13:58:00,158.46,158.46,158.405,158.415,554800000.0
2008-03-06 13:59:00,158.415,158.435,158.35,158.35,538000000.0
2008-03-06 14:00:00,158.35,158.48,158.35,158.48,539800000.0
2008-03-06 14:01:00,158.48,158.5,158.435,158.5,518200000.0
2008-03-06 14:02:00,158.5,158.57,158.485,158.565,566200000.0
2008-03-06 14:03:00,158.565,158.57,158.55,158.56,260900000.0
2008-03-06 14:04:00,158.56,158.575,158.53,158.53,390400000.0
2008-03-06 14:05:00,158.53,158.585,158.53,158.54,518000000.0
2008-03-06 14:06:00,158.54,158.57,158.52,158.57,407000000.0
2008-03-06 14:07:00,158.565,158.565,158.545,158.545,840400000.0
2008-03-06 14:08:00,158.545,158.565,158.54,158.54,805900000.0
2008-03-06 14:09:00,158.535,158.545,158.52,158.52,566600000.0
2008-03-06 14:10:00,158.52,158.58,158.52,158.58,470600000.0
2008-03-06 14:11:00,158.58,158.585,158.535,158.535,407400000.0
2008-03-06 14:12:00,158.535,158.57,158.505,158.57,441300000.0
2008-03-06 14:13:00,158.565,158.575,158.525,158.53,745200000.0
2008-03-06 14:14:00,158.53,158.545,158.515,158.545,1016300000.0
2008-03-06 14:15:00,158.54,158.57,158.525,158.56,587500000.0
2008-03-06 14:16:00,158.56,158.62,158.56,158.61,564500000.0
2008-03-06 14:17:00,158.61,158.62,158.565,158.575,308600000.0
2008-03-06 14:18:00,158.575,158.59,158.57,158.585,664600000.0
2008-03-06 14:19:00,158.585,158.59,158.51,158.52,628800000.0
2008-03-06 14:20:00,158.52,158.55,158.5,158.51,468800000.0
2008-03-06 14:21:00,158.51,158.54,158.51,158.535,478100000.0
2008-03-06 14:22:00,158.535,158.64,158.53,158.605,484200000.0
2008-03-06 14:23:00,158.605,158.62,158.585,158.605,613100000.0
2008-03-06 14:24:00,158.605,158.67,158.6,158.67,643600000.0
2008-03-06 14:25:00,158.67,158.735,158.67,158.73,508900000.0
2008-03-06 14:26:00,158.735,158.74,158.675,158.675,499700000.0
2008-03-06 14:27:00,158.675,158.715,158.645,158.655,745000000.0
2008-03-06 14:28:00,158.655,158.67,158.61,158.645,544200000.0
2008-03-06 14:29:00,158.64,158.675,158.59,158.6,544500000.0
2008-03-06 14:30:00,158.6,158.605,158.575,158.575,573900000.0
2008-03-06 14:31:00,158.575,158.66,158.575,158.635,666200000.0
2008-03-06 14:32:00,158.635,158.65,158.6,158.62,1079000000.0
2008-03-06 14:33:00,158.615,158.685,158.605,158.685,860600000.0
2008-03-06 14:34:00,158.685,158.685,158.655,158.665,789000000.0
2008-03-06 14:35:00,158.67,158.685,158.645,158.645,662000000.0
2008-03-06 14:36:00,158.645,158.67,158.63,158.645,601100000.0
2008-03-06 14:37:00,158.65,158.655,158.585,158.62,554400000.0
2008-03-06 14:38:00,158.62,158.64,158.62,158.635,425600000.0
2008-03-06 14:39:00,158.635,158.64,158.605,158.61,365000000.0
2008-03-06 14:40:00,158.61,158.625,158.555,158.565,587700000.0
2008-03-06 14:41:00,158.56,158.6,158.56,158.585,532100000.0
2008-03-06 14:42:00,158.585,158.625,158.585,158.585,810800000.0
2008-03-06 14:43:00,158.58,158.62,158.58,158.605,723600000.0
2008-03-06 14:44:00,158.605,158.645,158.59,158.625,784900000.0
2008-03-06 14:45:00,158.62,158.675,158.615,158.665,825100000.0
2008-03-06 14:46:00,158.655,158.655,158.63,158.63,812300000.0
2008-03-06 14:47:00,158.625,158.645,158.575,158.575,649500000.0
2008-03-06 14:48:00,158.575,158.575,158.53,158.555,492100000.0
2008-03-06 14:49:00,158.555,158.56,158.495,158.505,706500000.0
2008-03-06 14:50:00,158.505,158.52,158.495,158.51,453400000.0
2008-03-06 14:51:00,158.515,158.58,158.5,158.58,544100000.0
2008-03-06 14:52:00,158.58,158.585,158.56,158.58,632700000.0
2008-03-06 14:53:00,158.58,158.58,158.54,158.545,670100000.0
2008-03-06 14:54:00,158.545,158.55,158.51,158.545,551600000.0
2008-03-06 14:55:00,158.545,158.57,158.515,158.525,771400000.0
2008-03-06 14:56:00,158.525,158.535,158.515,158.515,1032900000.0
2008-03-06 14:57:00,158.515,158.53,158.515,158.53,1004900000.0
2008-03-06 14:58:00,158.535,158.565,158.53,158.55,665700000.0
2008-03-06 14:59:00,158.55,158.56,158.515,158.52,604000000.0
2008-03-06 15:00:00,158.52,158.525,158.47,158.495,639600000.0
2008-03-06 15:01:00,158.495,158.52,158.475,158.505,678300000.0
2008-03-06 15:02:00,158.505,158.515,158.395,158.395,615300000.0
2008-03-06 15:03:00,158.405,158.495,158.38,158.485,798000000.0
2008-03-06 15:04:00,158.485,158.535,158.475,158.505,745700000.0
2008-03-06 15:05:00,158.505,158.525,158.485,158.515,660800000.0
2008-03-06 15:06:00,158.515,158.515,158.455,158.495,919800000.0
2008-03-06 15:07:00,158.495,158.515,158.48,158.48,718800000.0
2008-03-06 15:08:00,158.48,158.505,158.47,158.505,628800000.0
2008-03-06 15:09:00,158.505,158.57,158.5,158.565,815700000.0
2008-03-06 15:10:00,158.565,158.585,158.555,158.585,802000000.0
2008-03-06 15:11:00,158.585,158.63,158.585,158.625,912100000.0
2008-03-06 15:12:00,158.625,158.625,158.545,158.555,887500000.0
2008-03-06 15:13:00,158.55,158.575,158.545,158.565,916600000.0
2008-03-06 15:14:00,158.565,158.58,158.54,158.54,792200000.0
2008-03-06 15:15:00,158.545,158.545,158.485,158.5,859100000.0
2008-03-06 15:16:00,158.5,158.555,158.5,158.55,665900000.0
2008-03-06 15:17:00,158.55,158.555,158.505,158.525,500600000.0
2008-03-06 15:18:00,158.525,158.545,158.505,158.51,665400000.0
2008-03-06 15:19:00,158.51,158.52,158.47,158.475,634300000.0
2008-03-06 15:20:00,158.475,158.505,158.345,158.35,637300000.0
2008-03-06 15:21:00,158.35,158.425,158.32,158.365,620500000.0
2008-03-06 15:22:00,158.365,158.365,158.135,158.2,699900000.0
2008-03-06 15:23:00,158.2,158.225,158.175,158.19,539400000.0
2008-03-06 15:24:00,158.19,158.215,158.145,158.205,577500000.0
2008-03-06 15:25:00,158.205,158.315,158.185,158.27,532600000.0
2008-03-06 15:26:00,158.27,158.275,158.215,158.235,567700000.0
2008-03-06 15:27:00,158.235,158.265,158.205,158.25,542500000.0
2008-03-06 15:28:00,158.255,158.275,158.225,158.225,641100000.0
2008-03-06 15:29:00,158.225,158.225,158.155,158.185,719500000.0
2008-03-06 15:30:00,158.185,158.255,158.07,158.07,786100000.0
2008-03-06 15:31:00,158.07,158.09,158.01,158.055,772900000.0
2008-03-06 15:32:00,158.055,158.085,158.04,158.04,512000000.0
2008-03-06 15:33:00,158.035,158.11,158.03,158.085,463000000.0
2008-03-06 15:34:00,158.085,158.125,158.07,158.11,652100000.0
2008-03-06 15:35:00,158.105,158.255,158.105,158.215,618400000.0
2008-03-06 15:36:00,158.215,158.285,158.215,158.27,508300000.0
2008-03-06 15:37:00,158.265,158.3,158.235,158.24,588800000.0
2008-03-06 15:38:00,158.24,158.285,158.235,158.285,660800000.0
2008-03-06 15:39:00,158.285,158.305,158.255,158.28,522500000.0
2008-03-06 15:40:00,158.275,158.305,158.18,158.205,662400000.0
2008-03-06 15:41:00,158.205,158.205,158.135,158.205,606200000.0
2008-03-06 15:42:00,158.205,158.345,158.2,158.335,707900000.0
2008-03-06 15:43:00,158.335,158.345,158.245,158.285,908000000.0
2008-03-06 15:44:00,158.285,158.305,158.235,158.29,559400000.0
2008-03-06 15:45:00,158.285,158.295,158.255,158.26,685900000.0
2008-03-06 15:46:00,158.26,158.295,158.245,158.265,655100000.0
2008-03-06 15:47:00,158.265,158.33,158.25,158.315,549900000.0
2008-03-06 15:48:00,158.315,158.345,158.29,158.3,395600000.0
2008-03-06 15:49:00,158.3,158.315,158.26,158.275,464500000.0
2008-03-06 15:50:00,158.275,158.33,158.26,158.3,301100000.0
2008-03-06 15:51:00,158.3,158.305,158.26,158.275,283200000.0
2008-03-06 15:52:00,158.28,158.285,158.24,158.25,299200000.0
2008-03-06 15:53:00,158.26,158.305,158.25,158.275,383100000.0
2008-03-06 15:54:00,158.275,158.31,158.195,158.29,508200000.0
2008-03-06 15:55:00,158.285,158.375,158.26,158.365,415300000.0
2008-03-06 15:56:00,158.37,158.54,158.37,158.495,700000000.0
2008-03-06 15:57:00,158.495,158.495,158.375,158.405,855900000.0
2008-03-06 15:58:00,158.405,158.58,158.39,158.575,727300000.0
2008-03-06 15:59:00,158.57,158.605,158.545,158.565,795700000.0
2008-03-06 16:00:00,158.57,158.605,158.535,158.59,807700000.0
2008-03-06 16:01:00,158.59,158.595,158.555,158.575,805700000.0
2008-03-06 16:02:00,158.575,158.575,158.505,158.535,612800000.0
2008-03-06 16:03:00,158.535,158.635,158.505,158.635,740900000.0
2008-03-06 16:04:00,158.635,158.655,158.565,158.575,870900000.0
2008-03-06 16:05:00,158.575,158.625,158.57,158.585,905000000.0
2008-03-06 16:06:00,158.585,158.59,158.52,158.555,817800000.0
2008-03-06 16:07:00,158.56,158.63,158.56,158.625,747800000.0
2008-03-06 16:08:00,158.625,158.675,158.55,158.605,781800000.0
2008-03-06 16:09:00,158.605,158.615,158.53,158.535,859800000.0
2008-03-06 16:10:00,158.535,158.585,158.525,158.55,737500000.0
2008-03-06 16:11:00,158.545,158.575,158.515,158.575,892100000.0
2008-03-06 16:12:00,158.565,158.6,158.525,158.595,973600000.0
2008-03-06 16:13:00,158.595,158.665,158.595,158.655,1137200000.0
2008-03-06 16:14:00,158.655,158.655,158.575,158.595,1161400000.0
2008-03-06 16:15:00,158.595,158.665,158.595,158.66,743700000.0
2008-03-06 16:16:00,158.665,158.72,158.63,158.71,872300000.0
2008-03-06 16:17:00,158.71,158.755,158.685,158.72,440100000.0
2008-03-06 16:18:00,158.72,158.755,158.595,158.6,706800000.0
2008-03-06 16:19:00,158.6,158.635,158.555,158.575,760700000.0
2008-03-06 16:20:00,158.575,158.625,158.555,158.615,478700000.0
2008-03-06 16:21:00,158.615,158.675,158.605,158.675,547200000.0
2008-03-06 16:22:00,158.675,158.675,158.59,158.655,606000000.0
2008-03-06 16:23:00,158.655,158.66,158.565,158.57,699100000.0
2008-03-06 16:24:00,158.565,158.605,158.565,158.605,672200000.0
2008-03-06 16:25:00,158.605,158.635,158.59,158.595,434800000.0
2008-03-06 16:26:00,158.595,158.605,158.58,158.595,600400000.0
2008-03-06 16:27:00,158.595,158.615,158.565,158.58,608300000.0
2008-03-06 16:28:00,158.58,158.595,158.57,158.585,599300000.0
2008-03-06 16:29:00,158.585,158.59,158.51,158.525,538200000.0
2008-03-06 16:30:00,158.53,158.575,158.525,158.555,410400000.0
2008-03-06 16:31:00,158.555,158.58,158.535,158.55,745700000.0
2008-03-06 16:32:00,158.55,158.565,158.455,158.535,800200000.0
2008-03-06 16:33:00,158.535,158.545,158.485,158.515,777100000.0
2008-03-06 16:34:00,158.515,158.555,158.45,158.455,647000000.0
2008-03-06 16:35:00,158.455,158.47,158.39,158.47,739900000.0
2008-03-06 16:36:00,158.47,158.475,158.38,158.44,674600000.0
2008-03-06 16:37:00,158.44,158.44,158.355,158.375,751700000.0
2008-03-06 16:38:00,158.375,158.42,158.375,158.38,1085150000.0
2008-03-06 16:39:00,158.38,158.425,158.375,158.415,875700000.0
2008-03-06 16:40:00,158.415,158.475,158.405,158.41,1004300000.0
2008-03-06 16:41:00,158.41,158.485,158.41,158.485,799900000.0
2008-03-06 16:42:00,158.475,158.495,158.455,158.455,1293200000.0
2008-03-06 16:43:00,158.455,158.465,158.405,158.42,729200000.0
2008-03-06 16:44:00,158.42,158.455,158.395,158.425,982900000.0
2008-03-06 16:45:00,158.425,158.435,158.395,158.425,1008000000.0
2008-03-06 16:46:00,158.425,158.49,158.42,158.455,756400000.0
2008-03-06 16:47:00,158.455,158.465,158.4,158.425,599800000.0
2008-03-06 16:48:00,158.44,158.455,158.42,158.45,846400000.0
2008-03-06 16:49:00,158.45,158.455,158.395,158.415,905600000.0
2008-03-06 16:50:00,158.415,158.455,158.395,158.41,659200000.0
2008-03-06 16:51:00,158.41,158.415,158.37,158.38,756700000.0
2008-03-06 16:52:00,158.38,158.395,158.325,158.355,1173200000.0
2008-03-06 16:53:00,158.355,158.435,158.35,158.435,1228800000.0
2008-03-06 16:54:00,158.435,158.46,158.395,158.4,682600000.0
2008-03-06 16:55:00,158.405,158.425,158.355,158.37,775700000.0
2008-03-06 16:56:00,158.37,158.415,158.34,158.35,834100000.0
2008-03-06 16:57:00,158.35,158.35,158.29,158.3,749000000.0
2008-03-06 16:58:00,158.3,158.375,158.3,158.355,704900000.0
2008-03-06 16:59:00,158.355,158.445,158.345,158.445,716700000.0
2008-03-06 17:00:00,158.445,158.455,158.31,158.32,493500000.0
2008-03-06 17:01:00,158.325,158.395,158.28,158.335,789200000.0
2008-03-06 17:02:00,158.34,158.39,158.325,158.325,787400000.0
2008-03-06 17:03:00,158.325,158.335,158.255,158.31,1192100000.0
2008-03-06 17:04:00,158.31,158.335,158.275,158.315,1292600000.0
2008-03-06 17:05:00,158.315,158.425,158.315,158.345,922400000.0
2008-03-06 17:06:00,158.345,158.365,158.275,158.295,1048200000.0
2008-03-06 17:07:00,158.295,158.335,158.28,158.325,1172900000.0
2008-03-06 17:08:00,158.325,158.335,158.245,158.28,1147800000.0
2008-03-06 17:09:00,158.28,158.315,158.275,158.285,1211200000.0
2008-03-06 17:10:00,158.285,158.285,158.19,158.19,1231000000.0
2008-03-06 17:11:00,158.195,158.255,158.175,158.245,1163000000.0
2008-03-06 17:12:00,158.245,158.325,158.245,158.305,1067500000.0
2008-03-06 17:13:00,158.305,158.335,158.295,158.33,790000000.0
2008-03-06 17:14:00,158.33,158.395,158.305,158.37,701400000.0
2008-03-06 17:15:00,158.375,158.405,158.355,158.385,958800000.0
2008-03-06 17:16:00,158.38,158.385,158.325,158.355,1023900000.0
2008-03-06 17:17:00,158.355,158.365,158.34,158.345,1297200000.0
2008-03-06 17:18:00,158.345,158.35,158.3,158.33,1072400000.0
2008-03-06 17:19:00,158.33,158.37,158.31,158.345,714800000.0
2008-03-06 17:20:00,158.345,158.455,158.325,158.41,1175300000.0
2008-03-06 17:21:00,158.405,158.475,158.375,158.475,1052300000.0
2008-03-06 17:22:00,158.475,158.48,158.4,158.425,979500000.0
2008-03-06 17:23:00,158.425,158.46,158.415,158.43,985400000.0
2008-03-06 17:24:00,158.43,158.515,158.43,158.445,767900000.0
2008-03-06 17:25:00,158.445,158.485,158.425,158.47,733900000.0
2008-03-06 17:26:00,158.475,158.485,158.42,158.45,743900000.0
2008-03-06 17:27:00,158.45,158.455,158.36,158.37,1014700000.0
2008-03-06 17:28:00,158.37,158.475,158.365,158.47,829650000.0
2008-03-06 17:29:00,158.47,158.485,158.365,158.37,850400000.0
2008-03-06 17:30:00,158.375,158.46,158.375,158.415,667000000.0
2008-03-06 17:31:00,158.41,158.415,158.33,158.355,722500000.0
2008-03-06 17:32:00,158.35,158.435,158.35,158.435,772900000.0
2008-03-06 17:33:00,158.435,158.52,158.405,158.435,701100000.0
2008-03-06 17:34:00,158.43,158.48,158.425,158.435,588600000.0
2008-03-06 17:35:00,158.435,158.5,158.43,158.435,766700000.0
2008-03-06 17:36:00,158.435,158.515,158.435,158.495,832800000.0
2008-03-06 17:37:00,158.495,158.54,158.47,158.525,980400000.0
2008-03-06 17:38:00,158.525,158.535,158.465,158.495,913700000.0
2008-03-06 17:39:00,158.495,158.505,158.415,158.475,805100000.0
2008-03-06 17:40:00,158.475,158.5,158.415,158.415,871400000.0
2008-03-06 17:41:00,158.41,158.44,158.355,158.375,882000000.0
2008-03-06 17:42:00,158.38,158.405,158.355,158.375,913200000.0
2008-03-06 17:43:00,158.38,158.44,158.37,158.435,830100000.0
2008-03-06 17:44:00,158.435,158.45,158.335,158.365,828700000.0
2008-03-06 17:45:00,158.365,158.385,158.325,158.335,1144300008.0
2008-03-06 17:46:00,158.35,158.365,158.295,158.32,1044300000.0
2008-03-06 17:47:00,158.32,158.32,158.245,158.255,1206500000.0
2008-03-06 17:48:00,158.255,158.32,158.25,158.32,894000000.0
2008-03-06 17:49:00,158.325,158.325,158.28,158.32,915000000.0
2008-03-06 17:50:00,158.325,158.395,158.325,158.375,761700000.0
2008-03-06 17:51:00,158.375,158.375,158.32,158.34,1122800000.0
2008-03-06 17:52:00,158.34,158.36,158.255,158.265,820500000.0
2008-03-06 17:53:00,158.26,158.305,158.255,158.305,756400000.0
2008-03-06 17:54:00,158.305,158.335,158.255,158.27,912400000.0
2008-03-06 17:55:00,158.275,158.35,158.265,158.35,887409640.0
2008-03-06 17:56:00,158.35,158.375,158.305,158.305,737477832.0
2008-03-06 17:57:00,158.305,158.385,158.29,158.365,766500000.0
2008-03-06 17:58:00,158.365,158.385,158.305,158.305,815400000.0
2008-03-06 17:59:00,158.305,158.35,158.26,158.29,783300000.0
2008-03-06 18:00:00,158.305,158.355,158.285,158.34,772400000.0
2008-03-06 18:01:00,158.34,158.35,158.32,158.335,664400000.0
2008-03-06 18:02:00,158.335,158.37,158.28,158.29,725000000.0
2008-03-06 18:03:00,158.29,158.34,158.285,158.335,771100000.0
2008-03-06 18:04:00,158.335,158.335,158.24,158.285,1014800000.0
2008-03-06 18:05:00,158.285,158.285,158.245,158.275,1068900000.0
2008-03-06 18:06:00,158.275,158.285,158.245,158.26,1049500000.0
2008-03-06 18:07:00,158.26,158.31,158.255,158.26,1510000000.0
2008-03-06 18:08:00,158.26,158.335,158.255,158.33,1268700000.0
2008-03-06 18:09:00,158.325,158.335,158.305,158.335,1262400000.0
2008-03-06 18:10:00,158.335,158.345,158.295,158.32,1327900000.0
2008-03-06 18:11:00,158.325,158.335,158.275,158.3,1159500000.0
2008-03-06 18:12:00,158.3,158.355,158.225,158.25,824000000.0
2008-03-06 18:13:00,158.25,158.33,158.24,158.285,763700000.0
2008-03-06 18:14:00,158.285,158.295,158.235,158.235,825300000.0
2008-03-06 18:15:00,158.235,158.27,158.225,158.235,848200000.0
2008-03-06 18:16:00,158.245,158.265,158.225,158.255,840700000.0
2008-03-06 18:17:00,158.255,158.255,158.205,158.205,778700000.0
2008-03-06 18:18:00,158.205,158.26,158.205,158.245,870200000.0
2008-03-06 18:19:00,158.245,158.245,158.2,158.245,872100000.0
2008-03-06 18:20:00,158.245,158.295,158.24,158.275,783000000.0
2008-03-06 18:21:00,158.275,158.29,158.25,158.275,662900000.0
2008-03-06 18:22:00,158.275,158.43,158.245,158.34,630200000.0
2008-03-06 18:23:00,158.345,158.395,158.325,158.345,1224500000.0
2008-03-06 18:24:00,158.34,158.375,158.315,158.365,1718900000.0
2008-03-06 18:25:00,158.365,158.4,158.335,158.335,924200000.0
2008-03-06 18:26:00,158.325,158.42,158.305,158.415,993900000.0
2008-03-06 18:27:00,158.415,158.475,158.405,158.445,716700000.0
2008-03-06 18:28:00,158.445,158.555,158.405,158.555,1102100000.0
2008-03-06 18:29:00,158.555,158.575,158.495,158.505,786700000.0
2008-03-06 18:30:00,158.505,158.535,158.47,158.505,637900000.0
2008-03-06 18:31:00,158.51,158.52,158.395,158.395,466500000.0
2008-03-06 18:32:00,158.39,158.425,158.35,158.36,698100000.0
2008-03-06 18:33:00,158.36,158.385,158.325,158.34,654800000.0
2008-03-06 18:34:00,158.34,158.37,158.34,158.36,644400000.0
2008-03-06 18:35:00,158.36,158.365,158.27,158.295,632175000.0
2008-03-06 18:36:00,158.3,158.335,158.265,158.305,718500000.0
2008-03-06 18:37:00,158.305,158.35,158.295,158.35,1091700000.0
2008-03-06 18:38:00,158.355,158.415,158.355,158.385,743800000.0
2008-03-06 18:39:00,158.385,158.485,158.38,158.485,498100000.0
2008-03-06 18:40:00,158.485,158.485,158.405,158.405,794600000.0
2008-03-06 18:41:00,158.405,158.41,158.35,158.355,769900000.0
2008-03-06 18:42:00,158.355,158.365,158.305,158.36,490200000.0
2008-03-06 18:43:00,158.36,158.405,158.355,158.36,832700000.0
2008-03-06 18:44:00,158.36,158.385,158.315,158.355,763300000.0
2008-03-06 18:45:00,158.355,158.38,158.35,158.35,715900000.0
2008-03-06 18:46:00,158.35,158.385,158.325,158.375,801500000.0
2008-03-06 18:47:00,158.375,158.395,158.355,158.37,1011100000.0
2008-03-06 18:48:00,158.37,158.375,158.325,158.335,1019900000.0
2008-03-06 18:49:00,158.335,158.355,158.305,158.34,1616100000.0
2008-03-06 18:50:00,158.335,158.375,158.31,158.31,1008700000.0
2008-03-06 18:51:00,158.31,158.32,158.275,158.285,894300000.0
2008-03-06 18:52:00,158.285,158.315,158.27,158.3,1120000000.0
2008-03-06 18:53:00,158.3,158.33,158.3,158.315,693600000.0
2008-03-06 18:54:00,158.315,158.315,158.295,158.295,897300000.0
2008-03-06 18:55:00,158.295,158.355,158.295,158.345,1106300000.0
2008-03-06 18:56:00,158.345,158.375,158.295,158.305,816600000.0
2008-03-06 18:57:00,158.305,158.335,158.285,158.315,746100000.0
2008-03-06 18:58:00,158.315,158.335,158.305,158.31,817300000.0
2008-03-06 18:59:00,158.31,158.34,158.28,158.325,520200000.0
2008-03-06 19:00:00,158.325,158.345,158.26,158.275,719200000.0
2008-03-06 19:01:00,158.275,158.295,158.255,158.265,840000000.0
2008-03-06 19:02:00,158.265,158.265,158.215,158.235,913600000.0
2008-03-06 19:03:00,158.235,158.245,158.21,158.215,707300000.0
2008-03-06 19:04:00,158.215,158.225,158.205,158.215,1785100000.0
2008-03-06 19:05:00,158.215,158.235,158.205,158.23,947900000.0
2008-03-06 19:06:00,158.235,158.265,158.225,158.255,1092700000.0
2008-03-06 19:07:00,158.255,158.265,158.235,158.26,1563100000.0
2008-03-06 19:08:00,158.255,158.265,158.245,158.255,1344300000.0
2008-03-06 19:09:00,158.255,158.26,158.225,158.26,1069100000.0
2008-03-06 19:10:00,158.26,158.265,158.225,158.245,1240600000.0
2008-03-06 19:11:00,158.245,158.255,158.205,158.21,1084200000.0
2008-03-06 19:12:00,158.21,158.255,158.155,158.155,900300000.0
2008-03-06 19:13:00,158.155,158.175,158.095,158.095,1076100000.0
2008-03-06 19:14:00,158.095,158.115,158.07,158.105,1238400000.0
2008-03-06 19:15:00,158.1,158.145,158.1,158.11,418000000.0
2008-03-06 19:16:00,158.11,158.11,158.065,158.075,369800000.0
2008-03-06 19:17:00,158.075,158.075,158.05,158.075,687500000.0
2008-03-06 19:18:00,158.075,158.115,158.055,158.105,584200000.0
2008-03-06 19:19:00,158.105,158.115,158.08,158.095,450700000.0
2008-03-06 19:20:00,158.095,158.105,158.075,158.1,356300000.0
2008-03-06 19:21:00,158.105,158.105,158.075,158.09,390200000.0
2008-03-06 19:22:00,158.09,158.09,158.04,158.055,376000000.0
2008-03-06 19:23:00,158.055,158.065,158.03,158.035,400300000.0
2008-03-06 19:24:00,158.04,158.07,158.03,158.05,430700000.0
2008-03-06 19:25:00,158.05,158.115,158.03,158.11,306200000.0
2008-03-06 19:26:00,158.115,158.115,158.075,158.08,571200000.0
2008-03-06 19:27:00,158.075,158.125,158.075,158.08,617100000.0
2008-03-06 19:28:00,158.085,158.11,158.08,158.105,635200000.0
2008-03-06 19:29:00,158.105,158.115,158.095,158.115,727400000.0
2008-03-06 19:30:00,158.115,158.13,158.115,158.125,628800000.0
2008-03-06 19:31:00,158.125,158.135,158.08,158.08,462200000.0
2008-03-06 19:32:00,158.08,158.105,158.08,158.085,451100000.0
2008-03-06 19:33:00,158.085,158.085,158.05,158.055,505400000.0
2008-03-06 19:34:00,158.045,158.065,158.035,158.055,569600000.0
2008-03-06 19:35:00,158.055,158.055,158.035,158.04,722200000.0
2008-03-06 19:36:00,158.04,158.06,158.035,158.06,594400000.0
2008-03-06 19:37:00,158.06,158.065,158.05,158.065,424400000.0
2008-03-06 19:38:00,158.065,158.09,158.055,158.07,327500000.0
2008-03-06 19:39:00,158.07,158.115,158.065,158.095,609200000.0
2008-03-06 19:40:00,158.095,158.105,158.095,158.105,885900000.0
2008-03-06 19:41:00,158.105,158.17,158.1,158.16,683100000.0
2008-03-06 19:42:00,158.16,158.17,158.14,158.16,463200000.0
2008-03-06 19:43:00,158.16,158.195,158.15,158.195,798900000.0
2008-03-06 19:44:00,158.195,158.265,158.19,158.245,723000000.0
2008-03-06 19:45:00,158.245,158.245,158.2,158.225,805400000.0
2008-03-06 19:46:00,158.225,158.265,158.21,158.215,838900000.0
2008-03-06 19:47:00,158.215,158.235,158.205,158.205,728600000.0
2008-03-06 19:48:00,158.205,158.215,158.175,158.18,760100000.0
2008-03-06 19:49:00,158.175,158.195,158.165,158.175,854900000.0
2008-03-06 19:50:00,158.18,158.195,158.155,158.165,685300000.0
2008-03-06 19:51:00,158.165,158.185,158.145,158.175,818400000.0
2008-03-06 19:52:00,158.175,158.175,158.155,158.165,746500000.0
2008-03-06 19:53:00,158.165,158.195,158.165,158.195,652300000.0
2008-03-06 19:54:00,158.195,158.2,158.17,158.18,745500000.0
2008-03-06 19:55:00,158.175,158.18,158.16,158.175,684700000.0
2008-03-06 19:56:00,158.175,158.175,158.13,158.155,636700000.0
2008-03-06 19:57:00,158.155,158.19,158.155,158.185,524600000.0
2008-03-06 19:58:00,158.185,158.185,158.14,158.14,442800000.0
2008-03-06 19:59:00,158.14,158.205,158.14,158.205,666100000.0
2008-03-06 20:00:00,158.195,158.295,158.165,158.195,733300000.0
2008-03-06 20:01:00,158.195,158.22,158.16,158.2,447800000.0
2008-03-06 20:02:00,158.2,158.235,158.19,158.22,282151236.0
2008-03-06 20:03:00,158.22,158.22,158.14,158.19,326300000.0
2008-03-06 20:04:00,158.19,158.19,158.14,158.175,546200000.0
2008-03-06 20:05:00,158.175,158.205,158.105,158.19,620000000.0
2008-03-06 20:06:00,158.19,158.215,158.175,158.205,787400000.0
2008-03-06 20:07:00,158.205,158.245,158.205,158.225,935100000.0
2008-03-06 20:08:00,158.225,158.245,158.185,158.185,813700000.0
2008-03-06 20:09:00,158.185,158.245,158.185,158.235,448200000.0
2008-03-06 20:10:00,158.235,158.24,158.13,158.145,402200000.0
2008-03-06 20:11:00,158.145,158.155,158.115,158.135,649400000.0
2008-03-06 20:12:00,158.135,158.155,158.13,158.155,641200000.0
2008-03-06 20:13:00,158.155,158.175,158.155,158.175,768200000.0
2008-03-06 20:14:00,158.175,158.24,158.175,158.175,895950000.0
2008-03-06 20:15:00,158.175,158.215,158.165,158.18,664400000.0
2008-03-06 20:16:00,158.18,158.195,158.165,158.185,889200000.0
2008-03-06 20:17:00,158.185,158.215,158.15,158.15,868900000.0
2008-03-06 20:18:00,158.15,158.22,158.15,158.195,1035000000.0
2008-03-06 20:19:00,158.195,158.215,158.175,158.21,822100000.0
2008-03-06 20:20:00,158.215,158.235,158.21,158.22,645900000.0
2008-03-06 20:21:00,158.22,158.22,158.19,158.19,294800000.0
2008-03-06 20:22:00,158.19,158.2,158.165,158.18,565500000.0
2008-03-06 20:23:00,158.18,158.195,158.16,158.185,270500000.0
2008-03-06 20:24:00,158.185,158.195,158.185,158.185,653700000.0
2008-03-06 20:25:00,158.185,158.19,158.145,158.175,861500000.0
2008-03-06 20:26:00,158.175,158.175,158.12,158.135,776900000.0
2008-03-06 20:27:00,158.135,158.165,158.135,158.155,859800000.0
2008-03-06 20:28:00,158.155,158.195,158.145,158.165,538400000.0
2008-03-06 20:29:00,158.165,158.165,158.12,158.125,269400000.0
2008-03-06 20:30:00,158.125,158.125,158.1,158.105,574800000.0
2008-03-06 20:31:00,158.105,158.145,158.1,158.14,373100000.0
2008-03-06 20:32:00,158.14,158.155,158.13,158.15,534200000.0
2008-03-06 20:33:00,158.155,158.18,158.135,158.18,288700000.0
2008-03-06 20:34:00,158.18,158.18,158.145,158.16,705400000.0
2008-03-06 20:35:00,158.16,158.165,158.135,158.15,555300000.0
2008-03-06 20:36:00,158.15,158.235,158.15,158.195,461699999.0
2008-03-06 20:37:00,158.195,158.235,158.17,158.175,267600000.0
2008-03-06 20:38:00,158.175,158.185,158.145,158.16,175000000.0
2008-03-06 20:39:00,158.155,158.19,158.145,158.19,268800000.0
2008-03-06 20:40:00,158.19,158.215,158.18,158.21,134100000.0
2008-03-06 20:41:00,158.215,158.225,158.185,158.195,197400000.0
2008-03-06 20:42:00,158.195,158.205,158.175,158.175,208000000.0
2008-03-06 20:43:00,158.175,158.175,158.125,158.14,285800000.0
2008-03-06 20:44:00,158.135,158.14,158.095,158.115,754900000.0
2008-03-06 20:45:00,158.115,158.13,158.11,158.11,214300000.0
2008-03-06 20:46:00,158.11,158.155,158.1,158.115,248000000.0
2008-03-06 20:47:00,158.115,158.125,158.105,158.125,332000000.0
2008-03-06 20:48:00,158.125,158.15,158.125,158.14,544500000.0
2008-03-06 20:49:00,158.14,158.215,158.14,158.195,331800000.0
2008-03-06 20:50:00,158.195,158.215,158.17,158.175,305900000.0
2008-03-06 20:51:00,158.165,158.2,158.165,158.18,234200000.0
2008-03-06 20:52:00,158.185,158.215,158.185,158.21,186800000.0
2008-03-06 20:53:00,158.21,158.22,158.165,158.18,211100000.0
2008-03-06 20:54:00,158.175,158.205,158.175,158.18,343500000.0
2008-03-06 20:55:00,158.18,158.195,158.18,158.195,405100000.0
2008-03-06 20:56:00,158.195,158.205,158.185,158.185,471600000.0
2008-03-06 20:57:00,158.185,158.195,158.18,158.19,243600000.0
2008-03-06 20:58:00,158.19,158.195,158.185,158.195,150800000.0
2008-03-06 20:59:00,158.195,158.205,158.185,158.2,301700000.0
2008-03-06 21:00:00,158.2,158.205,158.17,158.18,193700000.0
2008-03-06 21:01:00,158.18,158.21,158.155,158.2,381800000.0
2008-03-06 21:02:00,158.2,158.215,158.195,158.195,314499999.0
2008-03-06 21:03:00,158.195,158.215,158.175,158.195,347500000.0
2008-03-06 21:04:00,158.195,158.235,158.18,158.195,170200000.0
2008-03-06 21:05:00,158.195,158.24,158.195,158.215,232501024.0
2008-03-06 21:06:00,158.21,158.235,158.19,158.195,392050512.0
2008-03-06 21:07:00,158.195,158.205,158.175,158.175,157600000.0
2008-03-06 21:08:00,158.175,158.21,158.16,158.195,254603072.0
2008-03-06 21:09:00,158.195,158.21,158.19,158.21,174500000.0
2008-03-06 21:10:00,158.21,158.21,158.18,158.18,118600000.0
2008-03-06 21:11:00,158.18,158.195,158.18,158.19,213100000.0
2008-03-06 21:12:00,158.19,158.19,158.14,158.155,227400000.0
2008-03-06 21:13:00,158.155,158.16,158.14,158.16,417500000.0
2008-03-06 21:14:00,158.16,158.185,158.155,158.185,292500000.0
2008-03-06 21:15:00,158.19,158.195,158.175,158.18,267600000.0
2008-03-06 21:16:00,158.18,158.195,158.18,158.18,178000000.0
2008-03-06 21:17:00,158.18,158.205,158.18,158.195,149200000.0
2008-03-06 21:18:00,158.195,158.195,158.18,158.185,178400000.0
2008-03-06 21:19:00,158.19,158.2,158.175,158.175,333400000.0
2008-03-06 21:20:00,158.175,158.185,158.135,158.145,313700000.0
2008-03-06 21:21:00,158.145,158.165,158.135,158.14,327100000.0
2008-03-06 21:22:00,158.14,158.155,158.12,158.125,370500000.0
2008-03-06 21:23:00,158.125,158.14,158.125,158.14,428100000.0
2008-03-06 21:24:00,158.14,158.155,158.115,158.125,250600000.0
2008-03-06 21:25:00,158.125,158.125,158.03,158.06,373300000.0
2008-03-06 21:26:00,158.06,158.1,158.06,158.07,181300000.0
2008-03-06 21:27:00,158.07,158.1,158.065,158.075,119500000.0
2008-03-06 21:28:00,158.075,158.1,158.05,158.05,237500000.0
2008-03-06 21:29:00,158.05,158.06,158.04,158.045,165100000.0
2008-03-06 21:30:00,158.045,158.05,158.0,158.0,460200001.0
2008-03-06 21:31:00,158.0,158.01,157.99,158.0,463300000.0
2008-03-06 21:32:00,158.005,158.01,157.975,158.005,702600000.0
2008-03-06 21:33:00,158.005,158.005,157.99,157.995,660000000.0
2008-03-06 21:34:00,157.995,158.01,157.99,157.99,560000000.0
2008-03-06 21:35:00,157.995,157.995,157.97,157.975,659400000.0
2008-03-06 21:36:00,157.975,158.03,157.96,158.02,416800000.0
2008-03-06 21:37:00,158.02,158.025,158.0,158.02,386800000.0
2008-03-06 21:38:00,158.02,158.035,158.02,158.035,439900000.0
2008-03-06 21:39:00,158.035,158.065,158.035,158.055,1165500000.0
2008-03-06 21:40:00,158.055,158.075,158.055,158.07,756500000.0
2008-03-06 21:41:00,158.07,158.07,158.025,158.04,508900000.0
2008-03-06 21:42:00,158.035,158.08,158.02,158.08,193000000.0
2008-03-06 21:43:00,158.08,158.08,158.055,158.065,216900000.0
2008-03-06 21:44:00,158.065,158.155,158.06,158.15,376000000.0
2008-03-06 21:45:00,158.15,158.165,158.135,158.135,629150000.0
2008-03-06 21:46:00,158.135,158.205,158.135,158.205,382900000.0
2008-03-06 21:47:00,158.205,158.255,158.185,158.25,260200000.0
2008-03-06 21:48:00,158.255,158.39,158.255,158.39,281300000.0
2008-03-06 21:49:00,158.39,158.39,158.295,158.295,345500000.0
2008-03-06 21:50:00,158.295,158.295,158.27,158.275,251000000.0
2008-03-06 21:51:00,158.275,158.285,158.24,158.245,328500000.0
2008-03-06 21:52:00,158.245,158.255,158.135,158.18,266400000.0
2008-03-06 21:53:00,158.175,158.19,158.165,158.18,190300000.0
2008-03-06 21:54:00,158.18,158.215,158.18,158.215,261900000.0
2008-03-06 21:55:00,158.21,158.225,158.175,158.175,230200000.0
2008-03-06 21:56:00,158.165,158.205,158.165,158.205,298000000.0
2008-03-06 21:57:00,158.205,158.22,158.205,158.21,254700000.0
2008-03-06 21:58:00,158.21,158.22,158.18,158.19,228700000.0
2008-03-06 21:59:00,158.19,158.19,158.115,158.175,200500000.0
2008-03-06 22:00:00,158.175,158.175,158.1,158.115,241500000.0
2008-03-06 22:01:00,158.115,158.115,158.085,158.085,306500000.0
2008-03-06 22:02:00,158.085,158.085,158.055,158.08,275400000.0
2008-03-06 22:03:00,158.08,158.085,158.055,158.07,473500000.0
2008-03-06 22:04:00,158.075,158.095,158.015,158.015,277700000.0
2008-03-06 22:05:00,158.015,158.04,158.0,158.035,266300000.0
2008-03-06 22:06:00,158.035,158.055,158.025,158.035,691000000.0
2008-03-06 22:07:00,158.035,158.06,158.02,158.03,197500000.0
2008-03-06 22:08:00,158.03,158.03,157.995,158.005,322800000.0
2008-03-06 22:09:00,158.005,158.045,158.005,158.025,196700000.0
2008-03-06 22:10:00,158.025,158.045,158.0,158.0,292400000.0
2008-03-06 22:11:00,157.995,158.025,157.985,158.025,153500000.0
2008-03-06 22:12:00,158.025,158.06,158.02,158.025,253100000.0
2008-03-06 22:13:00,158.015,158.015,157.965,157.98,276200000.0
2008-03-06 22:14:00,157.98,158.0,157.97,157.975,306300000.0
2008-03-06 22:15:00,157.975,158.125,157.975,158.07,328100000.0
2008-03-06 22:16:00,158.07,158.07,158.045,158.05,214380187.0
2008-03-06 22:17:00,158.05,158.065,158.04,158.04,281500000.0
2008-03-06 22:18:00,158.04,158.085,158.035,158.085,514000000.0
2008-03-06 22:19:00,158.085,158.115,158.06,158.095,674900000.0
2008-03-06 22:20:00,158.105,158.155,158.095,158.135,968000000.0
2008-03-06 22:21:00,158.135,158.145,158.115,158.125,310600000.0
2008-03-06 22:22:00,158.125,158.145,158.115,158.125,312500000.0
2008-03-06 22:23:00,158.125,158.155,158.04,158.04,440400000.0
2008-03-06 22:24:00,158.04,158.075,158.035,158.07,490700000.0
2008-03-06 22:25:00,158.07,158.095,158.055,158.065,374000000.0
2008-03-06 22:26:00,158.065,158.065,158.005,158.005,769400000.0
2008-03-06 22:27:00,158.005,158.02,158.0,158.015,303500000.0
2008-03-06 22:28:00,158.015,158.075,158.0,158.075,385400000.0
2008-03-06 22:29:00,158.075,158.075,158.035,158.055,476400000.0
2008-03-06 22:30:00,158.055,158.075,158.035,158.075,339900000.0
2008-03-06 22:31:00,158.075,158.075,158.015,158.015,301100000.0
2008-03-06 22:32:00,158.015,158.015,157.955,157.975,277100000.0
2008-03-06 22:33:00,157.975,157.995,157.97,157.995,407500000.0
2008-03-06 22:34:00,157.995,158.015,157.975,157.975,619100000.0
2008-03-06 22:35:00,157.975,157.985,157.9,157.925,1065300000.0
2008-03-06 22:36:00,157.925,157.935,157.885,157.89,364100000.0
2008-03-06 22:37:00,157.89,157.905,157.885,157.9,487800000.0
2008-03-06 22:38:00,157.9,157.915,157.865,157.865,381200000.0
2008-03-06 22:39:00,157.87,157.905,157.865,157.905,464500000.0
2008-03-06 22:40:00,157.905,157.925,157.895,157.895,687000000.0
2008-03-06 22:41:00,157.895,157.895,157.845,157.86,629300000.0
2008-03-06 22:42:00,157.855,157.925,157.855,157.885,929100000.0
2008-03-06 22:43:00,157.875,157.905,157.855,157.905,592900000.0
2008-03-06 22:44:00,157.91,157.925,157.905,157.925,1293300000.0
2008-03-06 22:45:00,157.925,157.935,157.915,157.925,1420000000.0
2008-03-06 22:46:00,157.925,157.925,157.885,157.885,1133900000.0
2008-03-06 22:47:00,157.885,157.915,157.885,157.895,606700000.0
2008-03-06 22:48:00,157.895,157.905,157.88,157.885,502400000.0
2008-03-06 22:49:00,157.885,157.89,157.855,157.875,1136000000.0
2008-03-06 22:50:00,157.875,157.875,157.795,157.795,458700000.0
2008-03-06 22:51:00,157.795,157.835,157.765,157.775,1139900000.0
2008-03-06 22:52:00,157.775,157.785,157.715,157.715,895500000.0
2008-03-06 22:53:00,157.715,157.735,157.7,157.725,483700000.0
2008-03-06 22:54:00,157.725,157.735,157.705,157.705,352800000.0
2008-03-06 22:55:00,157.705,157.765,157.705,157.765,459200000.0
2008-03-06 22:56:00,157.765,157.785,157.75,157.75,347600000.0
2008-03-06 22:57:00,157.75,157.755,157.705,157.745,1055300000.0
2008-03-06 22:58:00,157.745,157.745,157.715,157.72,580100000.0
2008-03-06 22:59:00,157.72,157.745,157.705,157.745,303200000.0
2008-03-06 23:00:00,157.745,157.85,157.73,157.845,905700000.0
2008-03-06 23:01:00,157.84,157.895,157.835,157.865,614800000.0
2008-03-06 23:02:00,157.865,157.895,157.845,157.845,817500000.0
2008-03-06 23:03:00,157.845,157.875,157.82,157.845,373100000.0
2008-03-06 23:04:00,157.84,157.895,157.83,157.885,508500000.0
2008-03-06 23:05:00,157.885,157.895,157.855,157.87,654700000.0
2008-03-06 23:06:00,157.87,157.875,157.85,157.865,218400000.0
2008-03-06 23:07:00,157.865,157.905,157.855,157.895,648500000.0
2008-03-06 23:08:00,157.895,157.915,157.875,157.885,1180700000.0
2008-03-06 23:09:00,157.885,157.905,157.865,157.875,373200000.0
2008-03-06 23:10:00,157.875,157.945,157.875,157.945,704100000.0
2008-03-06 23:11:00,157.945,157.945,157.875,157.875,699800000.0
2008-03-06 23:12:00,157.875,157.925,157.865,157.91,306200000.0
2008-03-06 23:13:00,157.915,157.925,157.89,157.915,291100000.0
2008-03-06 23:14:00,157.915,157.925,157.895,157.905,298500000.0
2008-03-06 23:15:00,157.905,157.925,157.875,157.875,319900000.0
2008-03-06 23:16:00,157.875,157.935,157.875,157.935,268200000.0
2008-03-06 23:17:00,157.915,157.965,157.915,157.935,294700000.0
2008-03-06 23:18:00,157.935,157.935,157.915,157.935,102300000.0
2008-03-06 23:19:00,157.935,157.955,157.925,157.93,221500000.0
2008-03-06 23:20:00,157.93,157.955,157.925,157.93,91900000.0
2008-03-06 23:21:00,157.925,157.955,157.92,157.935,338000000.0
2008-03-06 23:22:00,157.935,157.955,157.855,157.89,451100000.0
2008-03-06 23:23:00,157.89,157.935,157.885,157.935,255600000.0
2008-03-06 23:24:00,157.935,157.965,157.925,157.955,310700000.0
2008-03-06 23:25:00,157.955,157.975,157.95,157.965,315000000.0
2008-03-06 23:26:00,157.965,157.995,157.965,157.995,344200000.0
2008-03-06 23:27:00,157.995,157.995,157.975,157.985,448000000.0
2008-03-06 23:28:00,157.985,158.005,157.925,157.95,678700000.0
2008-03-06 23:29:00,157.95,157.96,157.93,157.96,547700000.0
2008-03-06 23:30:00,157.96,158.005,157.945,157.995,747000000.0
2008-03-06 23:31:00,157.995,158.025,157.995,158.025,313600000.0
2008-03-06 23:32:00,158.025,158.025,157.995,158.015,503300000.0
2008-03-06 23:33:00,158.015,158.035,158.005,158.025,309300000.0
2008-03-06 23:34:00,158.025,158.025,157.985,157.985,670100000.0
2008-03-06 23:35:00,157.985,157.995,157.965,157.975,1574800000.0
2008-03-06 23:36:00,157.975,157.985,157.975,157.975,966100000.0
2008-03-06 23:37:00,157.975,157.985,157.965,157.985,1379300000.0
2008-03-06 23:38:00,157.985,157.995,157.985,157.985,794100000.0
2008-03-06 23:39:00,157.985,157.995,157.98,157.98,357400000.0
2008-03-06 23:40:00,157.98,158.005,157.965,157.985,406300000.0
2008-03-06 23:41:00,157.985,157.99,157.95,157.97,164900000.0
2008-03-06 23:42:00,157.97,157.98,157.955,157.965,185400000.0
2008-03-06 23:43:00,157.97,157.97,157.965,157.97,262900000.0
2008-03-06 23:44:00,157.97,157.975,157.96,157.965,267600000.0
2008-03-06 23:45:00,157.965,157.97,157.945,157.96,119600000.0
2008-03-06 23:46:00,157.96,157.97,157.96,157.965,70600000.0
2008-03-06 23:47:00,157.965,157.975,157.955,157.96,72500000.0
2008-03-06 23:48:00,157.965,157.965,157.935,157.945,307600000.0
2008-03-06 23:49:00,157.945,157.965,157.91,157.965,576100000.0
2008-03-06 23:50:00,157.965,157.965,157.935,157.965,483800000.0
2008-03-06 23:51:00,157.965,157.965,157.945,157.945,316000000.0
2008-03-06 23:52:00,157.945,157.945,157.905,157.915,319300000.0
2008-03-06 23:53:00,157.915,157.935,157.905,157.905,413100000.0
2008-03-06 23:54:00,157.905,157.935,157.905,157.935,345600000.0
2008-03-06 23:55:00,157.935,157.94,157.925,157.925,329500000.0
2008-03-06 23:56:00,157.925,157.925,157.925,157.925,265800000.0
2008-03-06 23:57:00,157.925,157.925,157.925,157.925,264800000.0
2008-03-06 23:58:00,157.925,157.925,157.925,157.925,151300000.0
2008-03-06 23:59:00,157.925,157.935,157.92,157.925,67100000.0
2008-03-07 00:00:00,157.925,157.925,157.855,157.895,1107500000.0
2008-03-07 00:01:00,157.895,157.915,157.87,157.905,1239200000.0
2008-03-07 00:02:00,157.905,157.945,157.895,157.935,677600000.0
2008-03-07 00:03:00,157.925,157.93,157.9,157.91,729600000.0
2008-03-07 00:04:00,157.91,157.915,157.86,157.86,285200000.0
2008-03-07 00:05:00,157.86,157.915,157.86,157.88,690000000.0
2008-03-07 00:06:00,157.88,157.89,157.88,157.88,122400000.0
2008-03-07 00:07:00,157.88,157.88,157.855,157.86,206400000.0
2008-03-07 00:08:00,157.86,157.86,157.815,157.835,889000000.0
2008-03-07 00:09:00,157.835,157.865,157.785,157.785,225000000.0
2008-03-07 00:10:00,157.785,157.785,157.685,157.71,262500000.0
2008-03-07 00:11:00,157.72,157.755,157.705,157.745,185400000.0
2008-03-07 00:12:00,157.745,157.75,157.72,157.735,170400000.0
2008-03-07 00:13:00,157.735,157.745,157.72,157.74,282500000.0
2008-03-07 00:14:00,157.74,157.745,157.72,157.725,291000000.0
2008-03-07 00:15:00,157.725,157.735,157.705,157.705,303000000.0
2008-03-07 00:16:00,157.705,157.735,157.695,157.715,340100000.0
2008-03-07 00:17:00,157.715,157.72,157.715,157.715,249700000.0
2008-03-07 00:18:00,157.715,157.715,157.695,157.705,224000000.0
2008-03-07 00:19:00,157.705,157.715,157.69,157.71,184200000.0
2008-03-07 00:20:00,157.71,157.725,157.71,157.715,224400000.0
2008-03-07 00:21:00,157.715,157.72,157.7,157.705,196500000.0
2008-03-07 00:22:00,157.705,157.735,157.705,157.715,299200000.0
2008-03-07 00:23:00,157.715,157.715,157.705,157.715,305600000.0
2008-03-07 00:24:00,157.715,157.72,157.715,157.72,243200000.0
2008-03-07 00:25:00,157.72,157.725,157.715,157.72,134600000.0
2008-03-07 00:26:00,157.72,157.735,157.715,157.725,187700000.0
2008-03-07 00:27:00,157.725,157.755,157.725,157.745,312600000.0
2008-03-07 00:28:00,157.745,157.745,157.725,157.725,315000000.0
2008-03-07 00:29:00,157.725,157.735,157.715,157.735,275100000.0
2008-03-07 00:30:00,157.735,157.76,157.715,157.735,281400000.0
2008-03-07 00:31:00,157.735,157.745,157.735,157.735,317800000.0
2008-03-07 00:32:00,157.735,157.755,157.735,157.745,309200000.0
2008-03-07 00:33:00,157.745,157.755,157.745,157.745,311600000.0
2008-03-07 00:34:00,157.745,157.77,157.745,157.755,301200000.0
2008-03-07 00:35:00,157.755,157.795,157.745,157.775,306800000.0
2008-03-07 00:36:00,157.775,157.815,157.775,157.785,306800000.0
2008-03-07 00:37:00,157.785,157.795,157.785,157.795,312200000.0
2008-03-07 00:38:00,157.795,157.805,157.795,157.805,313000000.0
2008-03-07 00:39:00,157.805,157.855,157.805,157.835,303600000.0
2008-03-07 00:40:00,157.835,157.855,157.835,157.855,264600000.0
2008-03-07 00:41:00,157.855,157.855,157.815,157.825,306900000.0
2008-03-07 00:42:00,157.825,157.845,157.815,157.825,310200000.0
2008-03-07 00:43:00,157.835,157.845,157.835,157.835,310800000.0
2008-03-07 00:44:00,157.835,157.875,157.835,157.85,310500000.0
2008-03-07 00:45:00,157.85,157.865,157.82,157.835,250900000.0
2008-03-07 00:46:00,157.835,157.855,157.815,157.825,234300000.0
2008-03-07 00:47:00,157.825,157.825,157.82,157.825,273400000.0
2008-03-07 00:48:00,157.825,157.835,157.825,157.835,249200000.0
2008-03-07 00:49:00,157.835,157.835,157.77,157.77,222300000.0
2008-03-07 00:50:00,157.77,157.825,157.735,157.765,314900000.0
2008-03-07 00:51:00,157.765,157.815,157.765,157.795,220600000.0
2008-03-07 00:52:00,157.795,157.825,157.775,157.775,165100000.0
2008-03-07 00:53:00,157.775,157.825,157.775,157.825,312500000.0
2008-03-07 00:54:00,157.825,157.845,157.81,157.835,304900000.0
2008-03-07 00:55:00,157.835,157.865,157.835,157.845,276800000.0
2008-03-07 00:56:00,157.845,157.845,157.785,157.795,314200000.0
2008-03-07 00:57:00,157.795,157.845,157.785,157.845,313400000.0
2008-03-07 00:58:00,157.845,157.845,157.805,157.805,308400000.0
2008-03-07 00:59:00,157.805,157.86,157.8,157.86,168100000.0
2008-03-07 01:00:00,157.86,157.86,157.835,157.845,222000000.0
2008-03-07 01:01:00,157.845,157.845,157.815,157.835,307000000.0
2008-03-07 01:02:00,157.835,157.845,157.815,157.825,321200000.0
2008-03-07 01:03:00,157.825,157.835,157.785,157.815,330400000.0
2008-03-07 01:04:00,157.815,157.875,157.805,157.865,311200000.0
2008-03-07 01:05:00,157.865,157.915,157.855,157.865,308400000.0
2008-03-07 01:06:00,157.865,157.905,157.855,157.895,290000000.0
2008-03-07 01:07:00,157.895,157.925,157.865,157.915,301600000.0
2008-03-07 01:08:00,157.915,157.945,157.895,157.925,290600000.0
2008-03-07 01:09:00,157.925,157.935,157.885,157.9,277300000.0
2008-03-07 01:10:00,157.9,157.965,157.9,157.965,257000000.0
2008-03-07 01:11:00,157.965,158.015,157.965,158.015,295400000.0
2008-03-07 01:12:00,158.015,158.025,157.965,157.965,313600000.0
2008-03-07 01:13:00,157.965,158.005,157.955,157.995,308200000.0
2008-03-07 01:14:00,157.995,157.995,157.945,157.965,217600000.0
2008-03-07 01:15:00,157.965,158.035,157.965,157.985,305200000.0
2008-03-07 01:16:00,157.985,157.985,157.96,157.985,309400000.0
2008-03-07 01:17:00,157.985,157.985,157.96,157.965,294200000.0
2008-03-07 01:18:00,157.965,157.995,157.935,157.935,310600000.0
2008-03-07 01:19:00,157.945,157.945,157.925,157.935,306400000.0
2008-03-07 01:20:00,157.935,157.945,157.915,157.915,336200000.0
2008-03-07 01:21:00,157.915,157.935,157.915,157.935,317200000.0
2008-03-07 01:22:00,157.935,157.935,157.915,157.925,316000000.0
2008-03-07 01:23:00,157.925,157.935,157.91,157.915,249800000.0
2008-03-07 01:24:00,157.915,157.935,157.905,157.905,271600000.0
2008-03-07 01:25:00,157.905,157.925,157.895,157.925,184400000.0
2008-03-07 01:26:00,157.925,157.925,157.9,157.905,287200000.0
2008-03-07 01:27:00,157.905,157.905,157.875,157.895,203900000.0
2008-03-07 01:28:00,157.895,157.895,157.875,157.875,231400000.0
2008-03-07 01:29:00,157.875,157.885,157.865,157.875,306400000.0
2008-03-07 01:30:00,157.875,157.875,157.86,157.865,286800000.0
2008-03-07 01:31:00,157.865,157.875,157.86,157.865,277200000.0
2008-03-07 01:32:00,157.865,157.875,157.85,157.86,163600000.0
2008-03-07 01:33:00,157.86,157.86,157.815,157.82,216200000.0
2008-03-07 01:34:00,157.82,157.825,157.815,157.82,167800000.0
2008-03-07 01:35:00,157.82,157.82,157.79,157.8,130600000.0
2008-03-07 01:36:00,157.8,157.8,157.775,157.78,130800000.0
2008-03-07 01:37:00,157.78,157.79,157.765,157.77,222800000.0
2008-03-07 01:38:00,157.77,157.785,157.77,157.78,161800000.0
2008-03-07 01:39:00,157.78,157.795,157.775,157.795,306400000.0
2008-03-07 01:40:00,157.795,157.825,157.785,157.805,311800000.0
2008-03-07 01:41:00,157.805,157.815,157.775,157.775,362200000.0
2008-03-07 01:42:00,157.775,157.8,157.77,157.78,313200000.0
2008-03-07 01:43:00,157.78,157.815,157.775,157.795,300400000.0
2008-03-07 01:44:00,157.795,157.805,157.77,157.775,304600000.0
2008-03-07 01:45:00,157.775,157.82,157.77,157.8,281400000.0
2008-03-07 01:46:00,157.8,157.815,157.785,157.785,277400000.0
2008-03-07 01:47:00,157.785,157.795,157.765,157.795,307000000.0
2008-03-07 01:48:00,157.795,157.795,157.765,157.765,307400000.0
2008-03-07 01:49:00,157.765,157.815,157.76,157.805,308200000.0
2008-03-07 01:50:00,157.805,157.805,157.8,157.805,297200000.0
2008-03-07 01:51:00,157.805,157.825,157.805,157.825,603000000.0
2008-03-07 01:52:00,157.825,157.825,157.805,157.815,502200000.0
2008-03-07 01:53:00,157.815,157.815,157.785,157.785,267400000.0
2008-03-07 01:54:00,157.785,157.845,157.785,157.815,289000000.0
2008-03-07 01:55:00,157.825,157.865,157.815,157.825,295600000.0
2008-03-07 01:56:00,157.825,157.825,157.795,157.805,260000000.0
2008-03-07 01:57:00,157.805,157.805,157.785,157.795,304000000.0
2008-03-07 01:58:00,157.795,157.825,157.79,157.825,203200000.0
2008-03-07 01:59:00,157.825,157.835,157.805,157.805,312200000.0
2008-03-07 02:00:00,157.805,157.825,157.805,157.815,428800000.0
2008-03-07 02:01:00,157.815,157.855,157.815,157.855,386000000.0
2008-03-07 02:02:00,157.855,157.895,157.855,157.87,306800000.0
2008-03-07 02:03:00,157.87,157.93,157.86,157.925,323900000.0
2008-03-07 02:04:00,157.925,157.965,157.915,157.935,370000000.0
2008-03-07 02:05:00,157.935,157.94,157.905,157.915,296900000.0
2008-03-07 02:06:00,157.915,157.985,157.915,157.985,289600000.0
2008-03-07 02:07:00,157.975,157.985,157.915,157.965,242500000.0
2008-03-07 02:08:00,157.965,158.0,157.955,157.975,274200000.0
2008-03-07 02:09:00,157.975,157.995,157.955,157.96,372300000.0
2008-03-07 02:10:00,157.96,158.03,157.93,158.025,301600000.0
2008-03-07 02:11:00,158.025,158.025,157.995,158.0,246600000.0
2008-03-07 02:12:00,158.0,158.11,158.0,158.075,248300000.0
2008-03-07 02:13:00,158.075,158.095,157.995,158.025,260900000.0
2008-03-07 02:14:00,158.025,158.025,158.005,158.005,162600000.0
2008-03-07 02:15:00,158.01,158.05,158.01,158.045,237000000.0
2008-03-07 02:16:00,158.045,158.085,158.025,158.075,277600000.0
2008-03-07 02:17:00,158.075,158.075,158.025,158.025,294600000.0
2008-03-07 02:18:00,158.025,158.025,158.005,158.025,249200000.0
2008-03-07 02:19:00,158.025,158.025,157.985,157.985,287200000.0
2008-03-07 02:20:00,157.985,158.015,157.975,158.005,313000000.0
2008-03-07 02:21:00,158.015,158.015,157.945,157.945,313600000.0
2008-03-07 02:22:00,157.945,157.965,157.94,157.955,320800000.0
2008-03-07 02:23:00,157.955,157.965,157.925,157.935,520300000.0
2008-03-07 02:24:00,157.935,157.935,157.885,157.915,338600000.0
2008-03-07 02:25:00,157.915,157.93,157.91,157.925,317800000.0
2008-03-07 02:26:00,157.925,157.935,157.915,157.915,310800000.0
2008-03-07 02:27:00,157.915,157.935,157.915,157.935,313600000.0
2008-03-07 02:28:00,157.935,157.955,157.915,157.945,320400000.0
2008-03-07 02:29:00,157.945,157.945,157.93,157.945,309600000.0
2008-03-07 02:30:00,157.945,158.025,157.945,157.985,524400000.0
2008-03-07 02:31:00,157.985,157.985,157.96,157.975,209500000.0
2008-03-07 02:32:00,157.975,158.005,157.97,157.995,296000000.0
2008-03-07 02:33:00,157.995,158.01,157.975,158.005,333000000.0
2008-03-07 02:34:00,158.005,158.015,157.985,157.995,311000000.0
2008-03-07 02:35:00,157.995,158.015,157.995,158.005,304000000.0
2008-03-07 02:36:00,158.005,158.02,157.985,158.005,308600000.0
2008-03-07 02:37:00,158.005,158.035,158.0,158.035,191000000.0
2008-03-07 02:38:00,158.035,158.035,158.005,158.025,312700000.0
2008-03-07 02:39:00,158.015,158.035,158.015,158.035,329300000.0
2008-03-07 02:40:00,158.035,158.035,158.015,158.015,310500000.0
2008-03-07 02:41:00,158.015,158.035,158.005,158.005,207697400.0
2008-03-07 02:42:00,158.005,158.025,158.005,158.025,116590500.0
2008-03-07 02:43:00,158.025,158.07,158.025,158.07,132897700.0
2008-03-07 02:44:00,158.07,158.07,158.07,158.07,89600000.0
2008-03-07 02:45:00,158.07,158.135,158.06,158.115,249200000.0
2008-03-07 02:46:00,158.115,158.135,158.085,158.11,274500000.0
2008-03-07 02:47:00,158.11,158.13,158.105,158.11,219300000.0
2008-03-07 02:48:00,158.11,158.11,158.1,158.1,98900000.0
2008-03-07 02:49:00,158.1,158.115,158.1,158.11,166000000.0
2008-03-07 02:50:00,158.11,158.11,158.065,158.09,245000000.0
2008-03-07 02:51:00,158.09,158.1,158.085,158.095,208400000.0
2008-03-07 02:52:00,158.095,158.1,158.085,158.085,299600000.0
2008-03-07 02:53:00,158.085,158.1,158.085,158.095,195800000.0
2008-03-07 02:54:00,158.095,158.115,158.08,158.095,253200000.0
2008-03-07 02:55:00,158.09,158.11,158.05,158.075,301600000.0
2008-03-07 02:56:00,158.075,158.085,158.06,158.06,146000000.0
2008-03-07 02:57:00,158.06,158.07,158.05,158.06,149800000.0
2008-03-07 02:58:00,158.06,158.08,158.055,158.065,206200000.0
2008-03-07 02:59:00,158.065,158.095,158.055,158.08,273700000.0
2008-03-07 03:00:00,158.075,158.085,158.065,158.07,208200000.0
2008-03-07 03:01:00,158.07,158.09,158.07,158.08,134800000.0
2008-03-07 03:02:00,158.08,158.095,158.07,158.085,158400000.0
2008-03-07 03:03:00,158.085,158.085,158.065,158.065,681600000.0
2008-03-07 03:04:00,158.065,158.085,158.065,158.085,856300000.0
2008-03-07 03:05:00,158.085,158.085,158.075,158.085,323400000.0
2008-03-07 03:06:00,158.085,158.09,158.075,158.075,217900000.0
2008-03-07 03:07:00,158.075,158.075,158.05,158.065,276500000.0
2008-03-07 03:08:00,158.065,158.08,158.06,158.07,176600000.0
2008-03-07 03:09:00,158.07,158.08,158.07,158.075,237200000.0
2008-03-07 03:10:00,158.075,158.09,158.065,158.075,281800000.0
2008-03-07 03:11:00,158.075,158.075,158.045,158.05,292000000.0
2008-03-07 03:12:00,158.05,158.055,158.03,158.05,413000000.0
2008-03-07 03:13:00,158.05,158.05,158.025,158.025,287000000.0
2008-03-07 03:14:00,158.025,158.035,158.01,158.025,247900000.0
2008-03-07 03:15:00,158.025,158.025,158.0,158.0,457500000.0
2008-03-07 03:16:00,158.0,158.025,158.0,158.025,293000000.0
2008-03-07 03:17:00,158.025,158.045,158.025,158.045,251800000.0
2008-03-07 03:18:00,158.045,158.05,158.04,158.04,137800000.0
2008-03-07 03:19:00,158.04,158.04,158.03,158.035,126100000.0
2008-03-07 03:20:00,158.035,158.035,158.03,158.03,714200000.0
2008-03-07 03:21:00,158.03,158.035,158.015,158.035,324100000.0
2008-03-07 03:22:00,158.035,158.1,158.035,158.1,251400000.0
2008-03-07 03:23:00,158.1,158.12,158.055,158.06,234500000.0
2008-03-07 03:24:00,158.06,158.085,158.045,158.055,231600000.0
2008-03-07 03:25:00,158.055,158.065,158.04,158.04,285000000.0
2008-03-07 03:26:00,158.04,158.045,158.025,158.035,299000000.0
2008-03-07 03:27:00,158.035,158.045,158.02,158.03,163400000.0
2008-03-07 03:28:00,158.03,158.03,158.0,158.0,222800000.0
2008-03-07 03:29:00,158.0,158.015,157.99,158.0,390700000.0
2008-03-07 03:30:00,158.0,158.03,158.0,158.025,241400000.0
2008-03-07 03:31:00,158.025,158.035,158.015,158.035,285400000.0
2008-03-07 03:32:00,158.035,158.05,158.02,158.04,1120600000.0
2008-03-07 03:33:00,158.04,158.04,158.025,158.025,186000000.0
2008-03-07 03:34:00,158.025,158.055,158.025,158.055,646600000.0
2008-03-07 03:35:00,158.055,158.06,158.055,158.06,352000000.0
2008-03-07 03:36:00,158.06,158.06,158.045,158.055,720100000.0
2008-03-07 03:37:00,158.055,158.055,158.035,158.05,401800000.0
2008-03-07 03:38:00,158.05,158.075,158.05,158.075,711400000.0
2008-03-07 03:39:00,158.075,158.1,158.075,158.1,311400000.0
2008-03-07 03:40:00,158.1,158.1,158.09,158.09,109800000.0
2008-03-07 03:41:00,158.09,158.125,158.09,158.125,218200000.0
2008-03-07 03:42:00,158.125,158.135,158.12,158.13,293400000.0
2008-03-07 03:43:00,158.13,158.165,158.12,158.145,380900000.0
2008-03-07 03:44:00,158.16,158.185,158.145,158.165,381200000.0
2008-03-07 03:45:00,158.165,158.175,158.135,158.135,363700000.0
2008-03-07 03:46:00,158.135,158.15,158.135,158.15,765000000.0
2008-03-07 03:47:00,158.15,158.175,158.15,158.15,144800000.0
2008-03-07 03:48:00,158.15,158.155,158.135,158.15,241100000.0
2008-03-07 03:49:00,158.15,158.15,158.145,158.145,115200000.0
2008-03-07 03:50:00,158.145,158.15,158.145,158.15,237400000.0
2008-03-07 03:51:00,158.15,158.175,158.15,158.165,452000000.0
2008-03-07 03:52:00,158.165,158.175,158.15,158.155,301600000.0
2008-03-07 03:53:00,158.155,158.155,158.135,158.145,536700000.0
2008-03-07 03:54:00,158.145,158.145,158.11,158.11,770100000.0
2008-03-07 03:55:00,158.11,158.195,158.11,158.195,312200000.0
2008-03-07 03:56:00,158.195,158.24,158.175,158.24,265500000.0
2008-03-07 03:57:00,158.24,158.245,158.215,158.245,352100000.0
2008-03-07 03:58:00,158.245,158.25,158.175,158.185,371700000.0
2008-03-07 03:59:00,158.185,158.195,158.125,158.125,437900000.0
2008-03-07 04:00:00,158.125,158.15,158.12,158.13,144300000.0
2008-03-07 04:01:00,158.13,158.135,158.075,158.085,296600000.0
2008-03-07 04:02:00,158.095,158.1,158.055,158.06,209900000.0
2008-03-07 04:03:00,158.06,158.085,158.055,158.07,295100000.0
2008-03-07 04:04:00,158.07,158.1,158.07,158.085,162800000.0
2008-03-07 04:05:00,158.085,158.1,158.07,158.095,194800000.0
2008-03-07 04:06:00,158.095,158.1,158.085,158.09,190300000.0
2008-03-07 04:07:00,158.09,158.09,158.07,158.075,258400000.0
2008-03-07 04:08:00,158.075,158.085,158.055,158.06,242600000.0
2008-03-07 04:09:00,158.06,158.06,158.04,158.05,170600000.0
2008-03-07 04:10:00,158.05,158.05,158.04,158.05,153900000.0
2008-03-07 04:11:00,158.05,158.115,158.05,158.095,348600000.0
2008-03-07 04:12:00,158.095,158.105,158.085,158.085,343800000.0
2008-03-07 04:13:00,158.085,158.1,158.08,158.09,188300000.0
2008-03-07 04:14:00,158.09,158.09,158.07,158.075,348500000.0
2008-03-07 04:15:00,158.075,158.08,158.06,158.065,308200000.0
2008-03-07 04:16:00,158.075,158.075,158.06,158.065,269200000.0
2008-03-07 04:17:00,158.065,158.075,158.06,158.06,231200000.0
2008-03-07 04:18:00,158.06,158.065,158.06,158.065,495200000.0
2008-03-07 04:19:00,158.065,158.075,158.065,158.075,312600000.0
2008-03-07 04:20:00,158.075,158.075,158.06,158.065,227200000.0
2008-03-07 04:21:00,158.065,158.075,158.055,158.07,307700000.0
2008-03-07 04:22:00,158.07,158.07,158.055,158.055,541400000.0
2008-03-07 04:23:00,158.055,158.08,158.055,158.075,1293600000.0
2008-03-07 04:24:00,158.075,158.075,158.065,158.07,395000000.0
2008-03-07 04:25:00,158.07,158.09,158.07,158.08,131800000.0
2008-03-07 04:26:00,158.08,158.085,158.075,158.085,292800000.0
2008-03-07 04:27:00,158.085,158.085,158.07,158.07,220400000.0
2008-03-07 04:28:00,158.07,158.08,158.065,158.065,234600000.0
2008-03-07 04:29:00,158.065,158.07,158.065,158.065,313000000.0
2008-03-07 04:30:00,158.065,158.075,158.065,158.07,171000000.0
2008-03-07 04:31:00,158.07,158.08,158.07,158.07,152800000.0
2008-03-07 04:32:00,158.07,158.09,158.065,158.09,151700000.0
2008-03-07 04:33:00,158.09,158.1,158.085,158.085,132400000.0
2008-03-07 04:34:00,158.085,158.115,158.075,158.095,319300000.0
2008-03-07 04:35:00,158.095,158.105,158.085,158.105,311000000.0
2008-03-07 04:36:00,158.105,158.115,158.095,158.095,312200000.0
2008-03-07 04:37:00,158.095,158.105,158.085,158.085,316300000.0
2008-03-07 04:38:00,158.085,158.1,158.085,158.1,363800000.0
2008-03-07 04:39:00,158.1,158.105,158.07,158.07,222700000.0
2008-03-07 04:40:00,158.07,158.09,158.07,158.085,373400000.0
2008-03-07 04:41:00,158.085,158.105,158.075,158.105,417600000.0
2008-03-07 04:42:00,158.105,158.115,158.105,158.105,196000000.0
2008-03-07 04:43:00,158.105,158.105,158.045,158.055,246300000.0
2008-03-07 04:44:00,158.055,158.085,158.055,158.075,310100000.0
2008-03-07 04:45:00,158.075,158.075,158.07,158.075,484200000.0
2008-03-07 04:46:00,158.075,158.1,158.07,158.07,393500000.0
2008-03-07 04:47:00,158.07,158.07,158.07,158.07,90000000.0
2008-03-07 04:48:00,158.07,158.07,158.065,158.065,123400000.0
2008-03-07 04:49:00,158.065,158.105,158.065,158.095,305200000.0
2008-03-07 04:50:00,158.095,158.095,158.09,158.095,306600000.0
2008-03-07 04:51:00,158.095,158.115,158.095,158.105,314000000.0
2008-03-07 04:52:00,158.105,158.115,158.105,158.115,296400000.0
2008-03-07 04:53:00,158.115,158.115,158.1,158.105,279200000.0
2008-03-07 04:54:00,158.105,158.12,158.1,158.115,261200000.0
2008-03-07 04:55:00,158.115,158.155,158.1,158.145,399400000.0
2008-03-07 04:56:00,158.145,158.155,158.125,158.135,527400000.0
2008-03-07 04:57:00,158.135,158.135,158.12,158.125,166300000.0
2008-03-07 04:58:00,158.125,158.125,158.055,158.055,491600000.0
2008-03-07 04:59:00,158.055,158.075,158.05,158.07,232800000.0
2008-03-07 05:00:00,158.07,158.085,158.07,158.085,524000000.0
2008-03-07 05:01:00,158.085,158.085,158.07,158.07,285600000.0
2008-03-07 05:02:00,158.07,158.07,158.06,158.065,281200000.0
2008-03-07 05:03:00,158.065,158.075,158.06,158.075,304000000.0
2008-03-07 05:04:00,158.075,158.085,158.045,158.045,353400000.0
2008-03-07 05:05:00,158.045,158.065,158.045,158.055,459600000.0
2008-03-07 05:06:00,158.055,158.075,158.055,158.055,314000000.0
2008-03-07 05:07:00,158.055,158.055,158.02,158.03,198800000.0
2008-03-07 05:08:00,158.03,158.03,158.015,158.025,387600000.0
2008-03-07 05:09:00,158.025,158.035,158.005,158.02,713200000.0
2008-03-07 05:10:00,158.02,158.03,158.01,158.025,184100000.0
2008-03-07 05:11:00,158.015,158.025,158.01,158.025,210800000.0
2008-03-07 05:12:00,158.025,158.035,158.02,158.02,164600000.0
2008-03-07 05:13:00,158.02,158.025,158.015,158.025,387600000.0
2008-03-07 05:14:00,158.025,158.065,158.025,158.065,330800000.0
2008-03-07 05:15:00,158.065,158.065,158.055,158.055,311200000.0
2008-03-07 05:16:00,158.055,158.065,158.055,158.065,310200000.0
2008-03-07 05:17:00,158.065,158.075,158.05,158.065,279400000.0
2008-03-07 05:18:00,158.065,158.085,158.06,158.085,290200000.0
2008-03-07 05:19:00,158.085,158.095,158.05,158.05,277400000.0
2008-03-07 05:20:00,158.05,158.065,158.03,158.045,154400000.0
2008-03-07 05:21:00,158.045,158.045,158.015,158.02,203095318.0
2008-03-07 05:22:00,158.02,158.025,158.015,158.02,158800000.0
2008-03-07 05:23:00,158.02,158.02,158.015,158.015,193600000.0
2008-03-07 05:24:00,158.015,158.02,157.99,157.99,234395341.0
2008-03-07 05:25:00,157.99,158.03,157.99,158.02,136295340.0
2008-03-07 05:26:00,158.02,158.02,158.0,158.0,93000000.0
2008-03-07 05:27:00,158.0,158.005,158.0,158.0,809400000.0
2008-03-07 05:28:00,158.0,158.035,158.0,158.035,423500000.0
2008-03-07 05:29:00,158.035,158.055,158.005,158.035,352500000.0
2008-03-07 05:30:00,158.035,158.035,157.985,158.0,293800000.0
2008-03-07 05:31:00,158.0,158.0,157.99,157.995,264200000.0
2008-03-07 05:32:00,157.995,158.015,157.995,158.015,220800000.0
2008-03-07 05:33:00,158.015,158.045,158.01,158.03,179895326.0
2008-03-07 05:34:00,158.03,158.045,158.025,158.045,380800000.0
2008-03-07 05:35:00,158.045,158.045,158.025,158.045,318200000.0
2008-03-07 05:36:00,158.045,158.045,158.045,158.045,315000000.0
2008-03-07 05:37:00,158.045,158.045,158.045,158.045,315000000.0
2008-03-07 05:38:00,158.045,158.065,158.045,158.065,283700000.0
2008-03-07 05:39:00,158.065,158.09,158.055,158.055,306800000.0
2008-03-07 05:40:00,158.055,158.065,158.045,158.045,316400000.0
2008-03-07 05:41:00,158.045,158.045,158.045,158.045,313600000.0
2008-03-07 05:42:00,158.045,158.055,158.03,158.055,304800000.0
2008-03-07 05:43:00,158.055,158.085,158.055,158.055,312600000.0
2008-03-07 05:44:00,158.055,158.065,158.055,158.065,315400000.0
2008-03-07 05:45:00,158.065,158.075,158.035,158.045,336200000.0
2008-03-07 05:46:00,158.045,158.055,158.03,158.03,255200000.0
2008-03-07 05:47:00,158.03,158.03,157.99,157.99,206500000.0
2008-03-07 05:48:00,157.99,158.005,157.985,158.0,204800000.0
2008-03-07 05:49:00,158.0,158.025,157.975,158.015,345100000.0
2008-03-07 05:50:00,158.015,158.015,158.0,158.0,245600000.0
2008-03-07 05:51:00,158.0,158.015,158.0,158.005,143200000.0
2008-03-07 05:52:00,158.005,158.03,158.005,158.025,453000000.0
2008-03-07 05:53:00,158.025,158.035,158.005,158.005,308200000.0
2008-03-07 05:54:00,158.005,158.015,157.975,158.015,256000000.0
2008-03-07 05:55:00,158.015,158.025,158.01,158.01,247400000.0
2008-03-07 05:56:00,158.01,158.015,158.0,158.01,224200000.0
2008-03-07 05:57:00,158.01,158.025,158.01,158.015,143800000.0
2008-03-07 05:58:00,158.015,158.025,158.0,158.0,281300000.0
2008-03-07 05:59:00,158.0,158.015,158.0,158.005,300900000.0
2008-03-07 06:00:00,158.005,158.03,158.0,158.02,348600000.0
2008-03-07 06:01:00,158.02,158.05,158.02,158.045,252400000.0
2008-03-07 06:02:00,158.045,158.055,158.02,158.025,378400000.0
2008-03-07 06:03:00,158.025,158.025,158.025,158.025,858800000.0
2008-03-07 06:04:00,158.025,158.05,158.025,158.045,329000000.0
2008-03-07 06:05:00,158.045,158.05,158.035,158.04,569600000.0
2008-03-07 06:06:00,158.04,158.05,158.0,158.015,260000000.0
2008-03-07 06:07:00,158.015,158.015,158.005,158.015,226400000.0
2008-03-07 06:08:00,158.015,158.02,158.005,158.005,289700000.0
2008-03-07 06:09:00,158.005,158.025,158.005,158.025,309400000.0
2008-03-07 06:10:00,158.025,158.025,157.935,157.94,422100000.0
2008-03-07 06:11:00,157.94,157.965,157.94,157.945,553100000.0
2008-03-07 06:12:00,157.945,157.985,157.945,157.975,861400000.0
2008-03-07 06:13:00,157.975,157.985,157.935,157.94,491500000.0
2008-03-07 06:14:00,157.94,157.955,157.925,157.955,1041000000.0
2008-03-07 06:15:00,157.955,158.025,157.955,158.025,528600000.0
2008-03-07 06:16:00,158.025,158.025,157.975,157.995,995800000.0
2008-03-07 06:17:00,157.995,158.01,157.975,157.975,1020400000.0
2008-03-07 06:18:00,158.08,158.08,158.07,158.07,688000000.0
2008-03-07 06:19:00,157.945,157.99,157.945,157.99,688000000.0
2008-03-07 06:20:00,157.99,158.01,157.99,158.01,257400000.0
2008-03-07 06:21:00,158.01,158.02,158.0,158.02,125900000.0
2008-03-07 06:22:00,158.02,158.035,158.015,158.035,424400000.0
2008-03-07 06:23:00,158.035,158.045,158.03,158.03,249800000.0
2008-03-07 06:24:00,158.03,158.03,158.005,158.005,496800000.0
2008-03-07 06:25:00,158.005,158.02,158.005,158.015,413600000.0
2008-03-07 06:26:00,158.015,158.035,158.01,158.035,278800000.0
2008-03-07 06:27:00,158.035,158.035,158.01,158.02,310600000.0
2008-03-07 06:28:00,158.02,158.045,158.02,158.045,310200000.0
2008-03-07 06:29:00,158.045,158.085,158.045,158.075,308200000.0
2008-03-07 06:30:00,158.075,158.1,158.075,158.085,264200000.0
2008-03-07 06:31:00,158.085,158.095,158.075,158.085,307000000.0
2008-03-07 06:32:00,158.085,158.095,158.075,158.075,307600000.0
2008-03-07 06:33:00,158.075,158.11,158.045,158.11,301400000.0
2008-03-07 06:34:00,158.11,158.125,158.1,158.105,289800000.0
2008-03-07 06:35:00,158.105,158.115,158.105,158.105,309800000.0
2008-03-07 06:36:00,158.105,158.125,158.1,158.105,302600000.0
2008-03-07 06:37:00,158.105,158.115,158.105,158.105,310600000.0
2008-03-07 06:38:00,158.105,158.105,158.07,158.085,182200000.0
2008-03-07 06:39:00,158.085,158.085,158.05,158.065,191200000.0
2008-03-07 06:40:00,158.065,158.065,158.035,158.045,272100000.0
2008-03-07 06:41:00,158.045,158.045,158.035,158.045,399200000.0
2008-03-07 06:42:00,158.045,158.105,158.045,158.105,285800000.0
2008-03-07 06:43:00,158.105,158.145,158.08,158.105,279100000.0
2008-03-07 06:44:00,158.105,158.115,158.105,158.115,302000000.0
2008-03-07 06:45:00,158.115,158.125,158.115,158.125,311200000.0
2008-03-07 06:46:00,158.125,158.125,158.095,158.12,306500000.0
2008-03-07 06:47:00,158.12,158.165,158.105,158.125,342200000.0
2008-03-07 06:48:00,158.125,158.145,158.115,158.125,274000000.0
2008-03-07 06:49:00,158.125,158.125,158.11,158.125,302600000.0
2008-03-07 06:50:00,158.125,158.145,158.115,158.135,581500000.0
2008-03-07 06:51:00,158.135,158.185,158.135,158.185,715200000.0
2008-03-07 06:52:00,158.185,158.185,158.125,158.145,424100000.0
2008-03-07 06:53:00,158.145,158.145,158.11,158.135,894500000.0
2008-03-07 06:54:00,158.135,158.135,158.115,158.125,514100000.0
2008-03-07 06:55:00,158.125,158.135,158.11,158.115,301400000.0
2008-03-07 06:56:00,158.115,158.125,158.085,158.085,288200000.0
2008-03-07 06:57:00,158.085,158.125,158.075,158.105,278600000.0
2008-03-07 06:58:00,158.105,158.115,158.1,158.1,270600000.0
2008-03-07 06:59:00,158.1,158.155,158.1,158.155,327900000.0
2008-03-07 07:00:00,158.155,158.175,158.135,158.155,516200000.0
2008-03-07 07:01:00,158.155,158.165,158.135,158.135,434200000.0
2008-03-07 07:02:00,158.135,158.135,158.105,158.115,311000000.0
2008-03-07 07:03:00,158.125,158.125,158.105,158.115,309400000.0
2008-03-07 07:04:00,158.115,158.115,158.09,158.09,280200000.0
2008-03-07 07:05:00,158.09,158.11,158.09,158.105,160500000.0
2008-03-07 07:06:00,158.105,158.105,158.09,158.1,139100000.0
2008-03-07 07:07:00,158.1,158.11,158.08,158.08,278800000.0
2008-03-07 07:08:00,158.08,158.095,158.06,158.08,197400000.0
2008-03-07 07:09:00,158.08,158.08,158.07,158.08,198900000.0
2008-03-07 07:10:00,158.08,158.085,158.065,158.07,209900000.0
2008-03-07 07:11:00,158.07,158.07,158.055,158.07,159900000.0
2008-03-07 07:12:00,158.07,158.075,158.07,158.075,115300000.0
2008-03-07 07:13:00,158.07,158.075,158.06,158.06,221900000.0
2008-03-07 07:14:00,158.06,158.095,158.05,158.065,261400000.0
2008-03-07 07:15:00,158.065,158.08,158.055,158.07,136300000.0
2008-03-07 07:16:00,158.07,158.075,158.07,158.07,101700000.0
2008-03-07 07:17:00,158.07,158.085,158.07,158.08,132200000.0
2008-03-07 07:18:00,158.08,158.09,158.06,158.065,186600000.0
2008-03-07 07:19:00,158.065,158.065,158.045,158.055,409300000.0
2008-03-07 07:20:00,158.055,158.06,158.03,158.045,187400000.0
2008-03-07 07:21:00,158.045,158.065,158.045,158.06,163000000.0
2008-03-07 07:22:00,158.055,158.055,158.04,158.05,216500000.0
2008-03-07 07:23:00,158.05,158.095,158.04,158.095,433400000.0
2008-03-07 07:24:00,158.095,158.1,158.04,158.07,448200000.0
2008-03-07 07:25:00,158.07,158.08,158.05,158.075,252400000.0
2008-03-07 07:26:00,158.075,158.08,158.07,158.07,208200000.0
2008-03-07 07:27:00,158.07,158.09,158.05,158.06,234100000.0
2008-03-07 07:28:00,158.06,158.065,158.03,158.05,191400000.0
2008-03-07 07:29:00,158.05,158.055,158.0,158.01,204500000.0
2008-03-07 07:30:00,158.01,158.01,157.99,158.005,601100000.0
2008-03-07 07:31:00,158.005,158.005,157.975,157.995,1040300000.0
2008-03-07 07:32:00,157.995,158.0,157.975,157.985,825100000.0
2008-03-07 07:33:00,157.985,157.99,157.955,157.985,1210200000.0
2008-03-07 07:34:00,157.985,158.025,157.985,158.005,400200000.0
2008-03-07 07:35:00,158.005,158.025,158.005,158.015,487200000.0
2008-03-07 07:36:00,158.015,158.02,157.995,158.0,944500000.0
2008-03-07 07:37:00,158.0,158.005,158.0,158.0,257700000.0
2008-03-07 07:38:00,158.0,158.0,157.945,157.955,1094000000.0
2008-03-07 07:39:00,157.955,157.965,157.935,157.945,1287000000.0
2008-03-07 07:40:00,157.945,157.965,157.935,157.955,927800000.0
2008-03-07 07:41:00,157.955,157.985,157.955,157.985,491700000.0
2008-03-07 07:42:00,157.985,157.985,157.96,157.965,1039400000.0
2008-03-07 07:43:00,157.965,157.985,157.965,157.985,743200000.0
2008-03-07 07:44:00,157.985,157.985,157.97,157.975,1170200000.0
2008-03-07 07:45:00,157.975,157.99,157.945,157.945,473400000.0
2008-03-07 07:46:00,157.945,157.975,157.945,157.975,656000000.0
2008-03-07 07:47:00,157.975,157.975,157.965,157.975,489800000.0
2008-03-07 07:48:00,157.975,158.015,157.975,158.005,309800000.0
2008-03-07 07:49:00,158.005,158.04,157.995,158.02,212100000.0
2008-03-07 07:50:00,158.02,158.02,157.985,157.985,190000000.0
2008-03-07 07:51:00,157.985,158.005,157.985,157.995,514100000.0
2008-03-07 07:52:00,157.995,158.02,157.975,158.015,400700000.0
2008-03-07 07:53:00,158.015,158.035,158.005,158.035,262300000.0
2008-03-07 07:54:00,158.035,158.065,158.035,158.055,325400000.0
2008-03-07 07:55:00,158.055,158.115,158.045,158.045,281300000.0
2008-03-07 07:56:00,158.045,158.045,158.005,158.025,452200000.0
2008-03-07 07:57:00,158.025,158.055,158.015,158.045,339200000.0
2008-03-07 07:58:00,158.045,158.115,158.045,158.05,255000000.0
2008-03-07 07:59:00,158.05,158.075,158.05,158.065,267400000.0
2008-03-07 08:00:00,158.065,158.085,158.06,158.075,268700000.0
2008-03-07 08:01:00,158.075,158.075,158.005,158.03,276700000.0
2008-03-07 08:02:00,158.03,158.04,157.995,157.995,294000000.0
2008-03-07 08:03:00,157.995,158.005,157.975,157.995,307100000.0
2008-03-07 08:04:00,157.995,158.005,157.975,157.985,309900000.0
2008-03-07 08:05:00,157.985,157.995,157.975,157.985,283200000.0
2008-03-07 08:06:00,157.985,158.005,157.975,157.985,326300000.0
2008-03-07 08:07:00,157.985,158.005,157.965,157.985,345100000.0
2008-03-07 08:08:00,157.985,158.015,157.985,157.99,215900000.0
2008-03-07 08:09:00,157.99,158.015,157.99,158.015,286900000.0
2008-03-07 08:10:00,158.015,158.135,158.015,158.135,225300000.0
2008-03-07 08:11:00,158.135,158.145,158.105,158.115,255000000.0
2008-03-07 08:12:00,158.115,158.125,158.105,158.125,250600000.0
2008-03-07 08:13:00,158.125,158.155,158.085,158.095,268100000.0
2008-03-07 08:14:00,158.095,158.125,158.085,158.095,204700000.0
2008-03-07 08:15:00,158.09,158.12,158.09,158.11,257000000.0
2008-03-07 08:16:00,158.11,158.125,158.075,158.075,294600000.0
2008-03-07 08:17:00,158.075,158.085,158.035,158.08,232700000.0
2008-03-07 08:18:00,158.08,158.1,158.07,158.085,238100000.0
2008-03-07 08:19:00,158.085,158.125,158.055,158.075,326700000.0
2008-03-07 08:20:00,158.075,158.075,158.045,158.045,259800000.0
2008-03-07 08:21:00,158.045,158.095,158.045,158.085,295800000.0
2008-03-07 08:22:00,158.085,158.085,158.045,158.075,304400000.0
2008-03-07 08:23:00,158.085,158.125,158.075,158.085,305200000.0
2008-03-07 08:24:00,158.085,158.125,158.075,158.12,299300000.0
2008-03-07 08:25:00,158.115,158.115,158.06,158.065,288600000.0
2008-03-07 08:26:00,158.065,158.075,158.025,158.025,220500000.0
2008-03-07 08:27:00,158.025,158.055,158.02,158.05,265800000.0
2008-03-07 08:28:00,158.05,158.05,158.02,158.03,184900000.0
2008-03-07 08:29:00,158.03,158.045,158.03,158.035,171800000.0
2008-03-07 08:30:00,158.035,158.045,158.015,158.025,313800000.0
2008-03-07 08:31:00,158.025,158.055,157.975,157.995,307700000.0
2008-03-07 08:32:00,157.995,157.995,157.945,157.945,295300000.0
2008-03-07 08:33:00,157.945,157.98,157.935,157.945,284100000.0
2008-03-07 08:34:00,157.945,157.965,157.9,157.9,287500000.0
2008-03-07 08:35:00,157.9,157.945,157.9,157.92,329500000.0
2008-03-07 08:36:00,157.92,157.925,157.905,157.915,226100000.0
2008-03-07 08:37:00,157.92,157.955,157.92,157.95,168500000.0
2008-03-07 08:38:00,157.95,157.955,157.94,157.955,267400000.0
2008-03-07 08:39:00,157.955,157.985,157.95,157.95,217300000.0
2008-03-07 08:40:00,157.95,157.95,157.9,157.9,693700000.0
2008-03-07 08:41:00,157.9,157.95,157.9,157.94,462862963.0
2008-03-07 08:42:00,157.94,157.94,157.915,157.915,824300000.0
2008-03-07 08:43:00,157.915,157.96,157.915,157.955,490900000.0
2008-03-07 08:44:00,157.955,157.975,157.945,157.955,644200000.0
2008-03-07 08:45:00,157.96,158.0,157.945,158.0,868800000.0
2008-03-07 08:46:00,158.0,158.085,157.995,158.05,370200000.0
2008-03-07 08:47:00,158.05,158.105,158.035,158.095,314999999.0
2008-03-07 08:48:00,158.095,158.135,158.09,158.135,345300000.0
2008-03-07 08:49:00,158.14,158.165,158.115,158.12,179700000.0
2008-03-07 08:50:00,158.12,158.14,158.085,158.14,260600000.0
2008-03-07 08:51:00,158.14,158.14,158.085,158.095,249000000.0
2008-03-07 08:52:00,158.095,158.135,158.085,158.125,220100000.0
2008-03-07 08:53:00,158.125,158.21,158.11,158.21,237800000.0
2008-03-07 08:54:00,158.205,158.215,158.115,158.115,271700000.0
2008-03-07 08:55:00,158.115,158.125,158.055,158.1,377100000.0
2008-03-07 08:56:00,158.11,158.135,157.935,157.945,315800000.0
2008-03-07 08:57:00,157.945,158.0,157.945,157.96,708600000.0
2008-03-07 08:58:00,157.96,157.965,157.915,157.915,870500000.0
2008-03-07 08:59:00,157.915,157.92,157.88,157.905,559300000.0
2008-03-07 09:00:00,157.905,157.95,157.895,157.945,744500000.0
2008-03-07 09:01:00,157.94,157.98,157.935,157.98,287600000.0
2008-03-07 09:02:00,157.98,158.03,157.97,158.03,275000000.0
2008-03-07 09:03:00,158.03,158.03,157.905,157.965,256500000.0
2008-03-07 09:04:00,157.965,158.045,157.965,157.975,367800000.0
2008-03-07 09:05:00,157.975,157.975,157.88,157.88,498300000.0
2008-03-07 09:06:00,157.88,157.905,157.87,157.895,305400000.0
2008-03-07 09:07:00,157.895,157.925,157.875,157.905,218100000.0
2008-03-07 09:08:00,157.9,157.91,157.865,157.91,250300000.0
2008-03-07 09:09:00,157.91,157.965,157.91,157.955,202800000.0
2008-03-07 09:10:00,157.955,157.96,157.915,157.95,180500000.0
2008-03-07 09:11:00,157.95,157.97,157.925,157.925,412900000.0
2008-03-07 09:12:00,157.925,157.93,157.9,157.9,320100000.0
2008-03-07 09:13:00,157.9,157.915,157.9,157.915,276800000.0
2008-03-07 09:14:00,157.91,157.915,157.845,157.85,361300000.0
2008-03-07 09:15:00,157.855,157.9,157.85,157.89,227800000.0
2008-03-07 09:16:00,157.89,157.91,157.87,157.87,298700000.0
2008-03-07 09:17:00,157.87,157.895,157.855,157.885,565699999.0
2008-03-07 09:18:00,157.885,157.895,157.845,157.875,234400000.0
2008-03-07 09:19:00,157.875,157.905,157.86,157.865,227600000.0
2008-03-07 09:20:00,157.865,157.88,157.85,157.85,327600000.0
2008-03-07 09:21:00,157.85,157.905,157.85,157.9,214900000.0
2008-03-07 09:22:00,157.9,157.9,157.85,157.885,244400000.0
2008-03-07 09:23:00,157.885,157.915,157.86,157.885,229400000.0
2008-03-07 09:24:00,157.885,157.9,157.865,157.865,191600000.0
2008-03-07 09:25:00,157.87,157.87,157.835,157.84,280800000.0
2008-03-07 09:26:00,157.84,157.85,157.8,157.815,238700000.0
2008-03-07 09:27:00,157.815,157.815,157.74,157.76,329300000.0
2008-03-07 09:28:00,157.76,157.795,157.68,157.68,265200000.0
2008-03-07 09:29:00,157.68,157.695,157.65,157.695,205600000.0
2008-03-07 09:30:00,157.695,157.71,157.625,157.645,281200000.0
2008-03-07 09:31:00,157.645,157.695,157.64,157.695,275200000.0
2008-03-07 09:32:00,157.695,157.735,157.68,157.68,191900000.0
2008-03-07 09:33:00,157.68,157.69,157.65,157.665,261100000.0
2008-03-07 09:34:00,157.665,157.735,157.665,157.69,327700000.0
2008-03-07 09:35:00,157.69,157.695,157.65,157.66,229600000.0
2008-03-07 09:36:00,157.66,157.69,157.645,157.68,312300001.0
2008-03-07 09:37:00,157.68,157.69,157.665,157.685,173000000.0
2008-03-07 09:38:00,157.685,157.725,157.68,157.725,168500000.0
2008-03-07 09:39:00,157.725,157.76,157.71,157.755,289400000.0
2008-03-07 09:40:00,157.755,157.81,157.75,157.81,246800000.0
2008-03-07 09:41:00,157.805,157.815,157.75,157.765,208700000.0
2008-03-07 09:42:00,157.765,157.78,157.76,157.775,197700000.0
2008-03-07 09:43:00,157.775,157.79,157.735,157.735,190300000.0
2008-03-07 09:44:00,157.73,157.755,157.705,157.725,610300000.0
2008-03-07 09:45:00,157.725,157.73,157.65,157.66,555200000.0
2008-03-07 09:46:00,157.665,157.675,157.655,157.665,547900000.0
2008-03-07 09:47:00,157.665,157.705,157.665,157.68,395900000.0
2008-03-07 09:48:00,157.68,157.735,157.68,157.72,280300000.0
2008-03-07 09:49:00,157.72,157.81,157.72,157.74,270300000.0
2008-03-07 09:50:00,157.735,157.755,157.715,157.725,242000000.0
2008-03-07 09:51:00,157.725,157.78,157.71,157.735,227500000.0
2008-03-07 09:52:00,157.735,157.745,157.66,157.7,344600000.0
2008-03-07 09:53:00,157.7,157.705,157.65,157.655,317100000.0
2008-03-07 09:54:00,157.655,157.72,157.655,157.715,241600000.0
2008-03-07 09:55:00,157.715,157.725,157.68,157.725,253100000.0
2008-03-07 09:56:00,157.725,157.8,157.7,157.795,165500000.0
2008-03-07 09:57:00,157.795,157.8,157.68,157.68,247300000.0
2008-03-07 09:58:00,157.685,157.725,157.65,157.675,284200000.0
2008-03-07 09:59:00,157.675,157.675,157.57,157.59,274500000.0
2008-03-07 10:00:00,157.595,157.615,157.58,157.61,198100000.0
2008-03-07 10:01:00,157.61,157.61,157.565,157.575,200800000.0
2008-03-07 10:02:00,157.57,157.715,157.565,157.685,228600000.0
2008-03-07 10:03:00,157.685,157.69,157.625,157.625,258400000.0
2008-03-07 10:04:00,157.625,157.65,157.615,157.635,215100000.0
2008-03-07 10:05:00,157.635,157.69,157.62,157.68,327800000.0
2008-03-07 10:06:00,157.68,157.705,157.655,157.67,215400000.0
2008-03-07 10:07:00,157.67,157.71,157.66,157.665,190700000.0
2008-03-07 10:08:00,157.67,157.68,157.66,157.67,198900000.0
2008-03-07 10:09:00,157.67,157.69,157.665,157.67,148200000.0
2008-03-07 10:10:00,157.67,157.67,157.635,157.645,151200000.0
2008-03-07 10:11:00,157.645,157.665,157.635,157.64,226200000.0
2008-03-07 10:12:00,157.64,157.65,157.585,157.585,194200000.0
2008-03-07 10:13:00,157.585,157.635,157.575,157.61,250000000.0
2008-03-07 10:14:00,157.61,157.63,157.6,157.63,221100000.0
2008-03-07 10:15:00,157.63,157.63,157.59,157.61,155400000.0
2008-03-07 10:16:00,157.61,157.625,157.595,157.615,284000000.0
2008-03-07 10:17:00,157.615,157.615,157.55,157.555,240000000.0
2008-03-07 10:18:00,157.555,157.56,157.455,157.475,227100000.0
2008-03-07 10:19:00,157.475,157.505,157.47,157.5,211600000.0
2008-03-07 10:20:00,157.495,157.5,157.405,157.415,222200000.0
2008-03-07 10:21:00,157.415,157.495,157.415,157.43,655000000.0
2008-03-07 10:22:00,157.43,157.465,157.42,157.465,858900000.0
2008-03-07 10:23:00,157.47,157.52,157.46,157.5,400500000.0
2008-03-07 10:24:00,157.495,157.525,157.49,157.515,550400000.0
2008-03-07 10:25:00,157.515,157.595,157.515,157.59,675100000.0
2008-03-07 10:26:00,157.595,157.605,157.58,157.595,319800000.0
2008-03-07 10:27:00,157.595,157.605,157.565,157.575,253700000.0
2008-03-07 10:28:00,157.575,157.585,157.515,157.515,277400000.0
2008-03-07 10:29:00,157.515,157.555,157.5,157.515,299000000.0
2008-03-07 10:30:00,157.515,157.57,157.505,157.535,226400000.0
2008-03-07 10:31:00,157.535,157.535,157.455,157.465,286600000.0
2008-03-07 10:32:00,157.465,157.485,157.45,157.465,191300000.0
2008-03-07 10:33:00,157.465,157.47,157.43,157.455,215200000.0
2008-03-07 10:34:00,157.455,157.455,157.27,157.27,278500000.0
2008-03-07 10:35:00,157.275,157.305,157.26,157.295,785100000.0
2008-03-07 10:36:00,157.295,157.335,157.285,157.325,777600000.0
2008-03-07 10:37:00,157.325,157.335,157.245,157.305,651900000.0
2008-03-07 10:38:00,157.305,157.335,157.285,157.285,969700000.0
2008-03-07 10:39:00,157.285,157.315,157.255,157.28,507900000.0
2008-03-07 10:40:00,157.28,157.305,157.28,157.28,310800000.0
2008-03-07 10:41:00,157.28,157.325,157.26,157.325,166400000.0
2008-03-07 10:42:00,157.325,157.325,157.275,157.275,227100000.0
2008-03-07 10:43:00,157.275,157.32,157.27,157.31,198900000.0
2008-03-07 10:44:00,157.31,157.335,157.3,157.3,171600000.0
2008-03-07 10:45:00,157.305,157.33,157.285,157.305,294200000.0
2008-03-07 10:46:00,157.315,157.325,157.21,157.225,271000000.0
2008-03-07 10:47:00,157.225,157.26,157.18,157.18,268300000.0
2008-03-07 10:48:00,157.18,157.19,157.155,157.165,266100000.0
2008-03-07 10:49:00,157.165,157.165,157.105,157.11,285600000.0
2008-03-07 10:50:00,157.11,157.11,157.07,157.085,277600000.0
2008-03-07 10:51:00,157.09,157.11,157.07,157.11,290600000.0
2008-03-07 10:52:00,157.11,157.13,157.095,157.13,342500000.0
2008-03-07 10:53:00,157.13,157.155,157.125,157.15,141900000.0
2008-03-07 10:54:00,157.15,157.165,157.135,157.155,169200000.0
2008-03-07 10:55:00,157.155,157.165,157.125,157.125,278900000.0
2008-03-07 10:56:00,157.13,157.14,157.105,157.105,133600000.0
2008-03-07 10:57:00,157.105,157.14,157.05,157.14,322000000.0
2008-03-07 10:58:00,157.14,157.14,157.09,157.11,234000000.0
2008-03-07 10:59:00,157.11,157.155,157.095,157.12,451500000.0
2008-03-07 11:00:00,157.12,157.145,157.095,157.105,304600000.0
2008-03-07 11:01:00,157.105,157.105,157.095,157.1,164000000.0
2008-03-07 11:02:00,157.1,157.125,157.085,157.1,241500000.0
2008-03-07 11:03:00,157.1,157.12,157.05,157.06,208600000.0
2008-03-07 11:04:00,157.055,157.155,156.98,157.135,306800000.0
2008-03-07 11:05:00,157.135,157.165,157.1,157.125,289000000.0
2008-03-07 11:06:00,157.125,157.165,157.115,157.15,194600000.0
2008-03-07 11:07:00,157.155,157.185,157.12,157.16,298200000.0
2008-03-07 11:08:00,157.16,157.19,157.14,157.175,158000000.0
2008-03-07 11:09:00,157.175,157.175,157.15,157.16,165900000.0
2008-03-07 11:10:00,157.16,157.17,157.1,157.1,107200000.0
2008-03-07 11:11:00,157.1,157.1,157.02,157.055,227000000.0
2008-03-07 11:12:00,157.02,157.055,156.935,156.995,194100000.0
2008-03-07 11:13:00,156.995,157.05,156.995,157.04,85500000.0
2008-03-07 11:14:00,157.04,157.095,157.005,157.05,162200000.0
2008-03-07 11:15:00,157.05,157.075,157.0,157.07,275100000.0
2008-03-07 11:16:00,157.08,157.085,156.985,156.985,249300000.0
2008-03-07 11:17:00,156.985,157.01,156.97,156.975,266200000.0
2008-03-07 11:18:00,156.975,156.99,156.955,156.97,329700000.0
2008-03-07 11:19:00,156.97,156.99,156.955,156.97,264000000.0
2008-03-07 11:20:00,156.97,157.06,156.965,157.05,292900000.0
2008-03-07 11:21:00,157.05,157.05,156.94,156.94,430000000.0
2008-03-07 11:22:00,156.94,157.02,156.9,157.015,335700000.0
2008-03-07 11:23:00,157.005,157.015,156.84,156.84,273400000.0
2008-03-07 11:24:00,156.84,156.88,156.83,156.835,312300000.0
2008-03-07 11:25:00,156.835,156.975,156.805,156.975,338700000.0
2008-03-07 11:26:00,156.975,157.04,156.945,157.04,291700000.0
2008-03-07 11:27:00,157.045,157.095,156.905,157.06,267200000.0
2008-03-07 11:28:00,157.055,157.095,157.055,157.065,230100000.0
2008-03-07 11:29:00,157.065,157.065,156.93,157.0,235300000.0
2008-03-07 11:30:00,157.0,157.055,156.975,157.05,241000000.0
2008-03-07 11:31:00,157.05,157.105,157.03,157.07,223300000.0
2008-03-07 11:32:00,157.065,157.16,157.055,157.14,242700000.0
2008-03-07 11:33:00,157.14,157.185,157.105,157.185,217800000.0
2008-03-07 11:34:00,157.185,157.285,157.155,157.27,228400000.0
2008-03-07 11:35:00,157.265,157.27,157.17,157.2,329000000.0
2008-03-07 11:36:00,157.2,157.21,157.15,157.175,205400000.0
2008-03-07 11:37:00,157.18,157.22,157.17,157.18,241300000.0
2008-03-07 11:38:00,157.18,157.245,157.16,157.225,450600000.0
2008-03-07 11:39:00,157.225,157.27,157.205,157.24,169700000.0
2008-03-07 11:40:00,157.24,157.25,157.22,157.24,131200000.0
2008-03-07 11:41:00,157.24,157.265,157.225,157.225,112100000.0
2008-03-07 11:42:00,157.225,157.26,157.18,157.19,328100000.0
2008-03-07 11:43:00,157.185,157.21,157.16,157.195,149000000.0
2008-03-07 11:44:00,157.195,157.2,157.12,157.13,335800000.0
2008-03-07 11:45:00,157.13,157.15,157.07,157.085,175000000.0
2008-03-07 11:46:00,157.08,157.11,157.07,157.1,177100000.0
2008-03-07 11:47:00,157.095,157.11,157.015,157.05,142300000.0
2008-03-07 11:48:00,157.05,157.1,157.04,157.09,289200000.0
2008-03-07 11:49:00,157.09,157.12,157.06,157.105,254400000.0
2008-03-07 11:50:00,157.11,157.135,157.1,157.13,376000000.0
2008-03-07 11:51:00,157.13,157.165,157.09,157.105,201100000.0
2008-03-07 11:52:00,157.105,157.105,157.075,157.09,319100000.0
2008-03-07 11:53:00,157.09,157.09,157.0,157.035,224700000.0
2008-03-07 11:54:00,157.035,157.075,157.035,157.06,223400000.0
2008-03-07 11:55:00,157.06,157.08,157.035,157.08,247700000.0
2008-03-07 11:56:00,157.08,157.08,157.01,157.02,234900000.0
2008-03-07 11:57:00,157.02,157.02,156.95,156.96,383000000.0
2008-03-07 11:58:00,156.96,157.005,156.94,156.99,437200000.0
2008-03-07 11:59:00,156.99,157.025,156.97,157.015,187500000.0
2008-03-07 12:00:00,157.015,157.03,157.01,157.01,199800000.0
2008-03-07 12:01:00,157.01,157.035,157.01,157.01,186800000.0
2008-03-07 12:02:00,157.01,157.01,156.955,156.955,229400000.0
2008-03-07 12:03:00,156.955,156.955,156.87,156.915,595200000.0
2008-03-07 12:04:00,156.915,156.985,156.91,156.96,582200000.0
2008-03-07 12:05:00,156.96,157.0,156.955,156.975,309100000.0
2008-03-07 12:06:00,156.975,156.99,156.955,156.955,533600000.0
2008-03-07 12:07:00,156.955,156.985,156.91,156.93,626000000.0
2008-03-07 12:08:00,156.93,156.935,156.895,156.92,207500000.0
2008-03-07 12:09:00,156.92,156.955,156.92,156.945,706400000.0
2008-03-07 12:10:00,156.945,156.965,156.925,156.96,504300000.0
2008-03-07 12:11:00,156.96,157.035,156.96,156.975,666300000.0
2008-03-07 12:12:00,156.985,157.025,156.955,157.01,643100000.0
2008-03-07 12:13:00,157.015,157.03,157.0,157.0,165300000.0
2008-03-07 12:14:00,157.0,157.035,156.995,157.025,438100000.0
2008-03-07 12:15:00,157.025,157.08,157.025,157.06,704600000.0
2008-03-07 12:16:00,157.06,157.12,157.045,157.11,168000000.0
2008-03-07 12:17:00,157.11,157.125,157.055,157.11,280700000.0
2008-03-07 12:18:00,157.11,157.135,157.11,157.125,243100000.0
2008-03-07 12:19:00,157.125,157.13,157.105,157.125,314500000.0
2008-03-07 12:20:00,157.125,157.15,157.11,157.12,291200000.0
2008-03-07 12:21:00,157.125,157.13,157.1,157.1,216500000.0
2008-03-07 12:22:00,157.1,157.11,157.1,157.105,155800000.0
2008-03-07 12:23:00,157.105,157.135,157.1,157.125,243800000.0
2008-03-07 12:24:00,157.125,157.125,157.11,157.125,249300000.0
2008-03-07 12:25:00,157.125,157.135,157.115,157.135,306700000.0
2008-03-07 12:26:00,157.135,157.145,157.105,157.11,151500000.0
2008-03-07 12:27:00,157.11,157.13,157.11,157.125,252100000.0
2008-03-07 12:28:00,157.125,157.125,157.09,157.09,203300000.0
2008-03-07 12:29:00,157.09,157.1,157.06,157.075,163400000.0
2008-03-07 12:30:00,157.075,157.16,157.075,157.13,239600000.0
2008-03-07 12:31:00,157.13,157.15,157.07,157.08,243900000.0
2008-03-07 12:32:00,157.08,157.145,157.075,157.13,256800000.0
2008-03-07 12:33:00,157.13,157.13,157.035,157.05,237000000.0
2008-03-07 12:34:00,157.045,157.065,157.035,157.045,237800000.0
2008-03-07 12:35:00,157.045,157.055,157.015,157.04,247400000.0
2008-03-07 12:36:00,157.04,157.075,157.025,157.025,233300000.0
2008-03-07 12:37:00,157.025,157.05,157.025,157.045,315200000.0
2008-03-07 12:38:00,157.045,157.06,157.04,157.055,158400000.0
2008-03-07 12:39:00,157.055,157.085,157.045,157.065,200000000.0
2008-03-07 12:40:00,157.065,157.095,157.06,157.085,221000000.0
2008-03-07 12:41:00,157.085,157.135,157.07,157.135,155200000.0
2008-03-07 12:42:00,157.135,157.15,157.125,157.13,290100000.0
2008-03-07 12:43:00,157.13,157.13,157.085,157.09,153500000.0
2008-03-07 12:44:00,157.09,157.125,157.085,157.12,221300000.0
2008-03-07 12:45:00,157.115,157.135,157.1,157.12,206500000.0
2008-03-07 12:46:00,157.12,157.135,157.115,157.135,198100000.0
2008-03-07 12:47:00,157.135,157.16,157.125,157.145,189800000.0
2008-03-07 12:48:00,157.145,157.15,157.1,157.105,295300000.0
2008-03-07 12:49:00,157.105,157.115,157.1,157.1,201000000.0
2008-03-07 12:50:00,157.1,157.1,157.095,157.1,45900000.0
2008-03-07 12:51:00,157.1,157.145,157.085,157.145,167400000.0
2008-03-07 12:52:00,157.155,157.175,157.085,157.125,307800000.0
2008-03-07 12:53:00,157.125,157.165,157.115,157.125,292400000.0
2008-03-07 12:54:00,157.125,157.135,157.07,157.085,330600000.0
2008-03-07 12:55:00,157.085,157.095,157.055,157.06,279700000.0
2008-03-07 12:56:00,157.06,157.06,157.05,157.05,66600000.0
2008-03-07 12:57:00,157.05,157.06,157.05,157.055,111700000.0
2008-03-07 12:58:00,157.055,157.06,157.04,157.05,142000000.0
2008-03-07 12:59:00,157.06,157.075,157.05,157.075,120500000.0
2008-03-07 13:00:00,157.075,157.105,157.075,157.08,256300000.0
2008-03-07 13:01:00,157.08,157.15,157.08,157.145,167300000.0
2008-03-07 13:02:00,157.145,157.16,157.1,157.125,172200000.0
2008-03-07 13:03:00,157.125,157.155,157.115,157.13,191300000.0
2008-03-07 13:04:00,157.13,157.13,157.065,157.09,152400000.0
2008-03-07 13:05:00,157.085,157.085,157.045,157.065,237200000.0
2008-03-07 13:06:00,157.06,157.07,157.045,157.045,130400000.0
2008-03-07 13:07:00,157.045,157.07,157.045,157.06,151700000.0
2008-03-07 13:08:00,157.06,157.075,157.055,157.06,248300000.0
2008-03-07 13:09:00,157.065,157.08,157.055,157.07,131700000.0
2008-03-07 13:10:00,157.07,157.075,157.06,157.06,107000000.0
2008-03-07 13:11:00,157.06,157.06,157.045,157.055,151800000.0
2008-03-07 13:12:00,157.055,157.055,157.045,157.055,116400000.0
2008-03-07 13:13:00,157.055,157.07,157.05,157.055,134600000.0
2008-03-07 13:14:00,157.055,157.055,157.05,157.055,242300000.0
2008-03-07 13:15:00,157.055,157.06,157.045,157.045,260200000.0
2008-03-07 13:16:00,157.045,157.065,157.035,157.04,193700000.0
2008-03-07 13:17:00,157.04,157.045,157.04,157.045,105400000.0
2008-03-07 13:18:00,157.045,157.06,157.035,157.05,284800000.0
2008-03-07 13:19:00,157.05,157.08,157.05,157.07,223900000.0
2008-03-07 13:20:00,157.075,157.11,157.06,157.085,217400000.0
2008-03-07 13:21:00,157.085,157.085,157.065,157.075,261100000.0
2008-03-07 13:22:00,157.075,157.075,157.03,157.045,184100000.0
2008-03-07 13:23:00,157.045,157.05,157.025,157.025,222300000.0
2008-03-07 13:24:00,157.025,157.035,157.01,157.02,231300000.0
2008-03-07 13:25:00,157.02,157.03,157.0,157.025,40900000.0
2008-03-07 13:26:00,157.025,157.035,157.01,157.025,236200000.0
2008-03-07 13:27:00,157.025,157.065,157.025,157.06,169000000.0
2008-03-07 13:28:00,157.06,157.085,157.06,157.075,277100000.0
2008-03-07 13:29:00,157.075,157.155,157.075,157.12,216900000.0
2008-03-07 13:30:00,157.11,157.165,157.11,157.135,217100000.0
2008-03-07 13:31:00,157.135,157.14,157.09,157.11,159800000.0
2008-03-07 13:32:00,157.11,157.14,157.105,157.14,289100000.0
2008-03-07 13:33:00,157.14,157.14,157.105,157.13,141200000.0
2008-03-07 13:34:00,157.13,157.15,157.12,157.13,157600000.0
2008-03-07 13:35:00,157.125,157.13,157.085,157.095,152000000.0
2008-03-07 13:36:00,157.095,157.12,157.075,157.09,116400000.0
2008-03-07 13:37:00,157.085,157.085,157.055,157.065,217900000.0
2008-03-07 13:38:00,157.065,157.065,157.015,157.025,168400000.0
2008-03-07 13:39:00,157.025,157.04,157.02,157.03,97900000.0
2008-03-07 13:40:00,157.03,157.04,157.03,157.03,73400000.0
2008-03-07 13:41:00,157.03,157.035,157.015,157.02,120100000.0
2008-03-07 13:42:00,157.025,157.06,157.01,157.06,196000000.0
2008-03-07 13:43:00,157.06,157.08,157.045,157.075,115100000.0
2008-03-07 13:44:00,157.075,157.135,157.06,157.13,203800000.0
2008-03-07 13:45:00,157.13,157.14,157.085,157.085,232600000.0
2008-03-07 13:46:00,157.085,157.115,157.065,157.105,275600000.0
2008-03-07 13:47:00,157.105,157.12,157.095,157.105,237400000.0
2008-03-07 13:48:00,157.105,157.105,157.075,157.075,254200000.0
2008-03-07 13:49:00,157.075,157.095,157.055,157.085,235500000.0
2008-03-07 13:50:00,157.08,157.115,157.08,157.105,221500000.0
2008-03-07 13:51:00,157.1,157.1,157.075,157.085,277700000.0
2008-03-07 13:52:00,157.085,157.1,157.075,157.1,191600000.0
2008-03-07 13:53:00,157.1,157.16,157.09,157.145,428500000.0
2008-03-07 13:54:00,157.145,157.175,157.115,157.135,232600000.0
2008-03-07 13:55:00,157.135,157.155,157.12,157.155,174300000.0
2008-03-07 13:56:00,157.155,157.16,157.12,157.13,339200000.0
2008-03-07 13:57:00,157.13,157.135,157.08,157.11,315400000.0
2008-03-07 13:58:00,157.11,157.15,157.105,157.15,298900000.0
2008-03-07 13:59:00,157.15,157.15,157.11,157.12,166300000.0
2008-03-07 14:00:00,157.13,157.225,157.12,157.215,391600000.0
2008-03-07 14:01:00,157.215,157.245,157.2,157.225,486000000.0
2008-03-07 14:02:00,157.24,157.24,157.185,157.215,326300000.0
2008-03-07 14:03:00,157.215,157.255,157.165,157.21,508700000.0
2008-03-07 14:04:00,157.21,157.26,157.175,157.25,897399999.0
2008-03-07 14:05:00,157.25,157.32,157.25,157.275,461499997.0
2008-03-07 14:06:00,157.275,157.275,157.15,157.165,404600000.0
2008-03-07 14:07:00,157.165,157.23,157.165,157.18,326599999.0
2008-03-07 14:08:00,157.18,157.22,157.17,157.215,264700000.0
2008-03-07 14:09:00,157.21,157.22,157.195,157.195,270399996.0
2008-03-07 14:10:00,157.195,157.215,157.18,157.205,234500000.0
2008-03-07 14:11:00,157.205,157.235,157.195,157.225,205300000.0
2008-03-07 14:12:00,157.225,157.27,157.22,157.235,1072600000.0
2008-03-07 14:13:00,157.235,157.26,157.22,157.255,414199995.0
2008-03-07 14:14:00,157.245,157.245,157.21,157.22,714399982.0
2008-03-07 14:15:00,157.22,157.235,157.195,157.195,1326800001.0
2008-03-07 14:16:00,157.195,157.255,157.195,157.245,896300000.0
2008-03-07 14:17:00,157.245,157.255,157.225,157.255,491699996.0
2008-03-07 14:18:00,157.255,157.275,157.245,157.26,186400000.0
2008-03-07 14:19:00,157.26,157.26,157.215,157.225,824099992.0
2008-03-07 14:20:00,157.225,157.255,157.21,157.255,372399999.0
2008-03-07 14:21:00,157.255,157.275,157.245,157.25,204000000.0
2008-03-07 14:22:00,157.25,157.285,157.245,157.26,104200000.0
2008-03-07 14:23:00,157.265,157.29,157.265,157.29,292899999.0
2008-03-07 14:24:00,157.29,157.36,157.285,157.34,599699999.0
2008-03-07 14:25:00,157.34,157.355,157.28,157.305,258200000.0
2008-03-07 14:26:00,157.305,157.305,157.285,157.305,269200000.0
2008-03-07 14:27:00,157.305,157.345,157.25,157.255,278200001.0
2008-03-07 14:28:00,157.255,157.295,157.24,157.29,183500000.0
2008-03-07 14:29:00,157.29,157.36,157.29,157.355,200300000.0
2008-03-07 14:30:00,157.355,157.375,157.34,157.36,226000000.0
2008-03-07 14:31:00,157.36,157.435,157.355,157.425,249500000.0
2008-03-07 14:32:00,157.425,157.475,157.425,157.43,489099997.0
2008-03-07 14:33:00,157.43,157.44,157.375,157.385,793499996.0
2008-03-07 14:34:00,157.385,157.405,157.325,157.335,375100000.0
2008-03-07 14:35:00,157.325,157.405,157.325,157.375,260400000.0
2008-03-07 14:36:00,157.385,157.415,157.32,157.33,312500000.0
2008-03-07 14:37:00,157.33,157.395,157.32,157.355,252800000.0
2008-03-07 14:38:00,157.355,157.355,157.315,157.345,241900000.0
2008-03-07 14:39:00,157.345,157.385,157.335,157.375,297000000.0
2008-03-07 14:40:00,157.375,157.415,157.355,157.365,286700000.0
2008-03-07 14:41:00,157.365,157.385,157.34,157.36,325899999.0
2008-03-07 14:42:00,157.36,157.39,157.32,157.325,287300000.0
2008-03-07 14:43:00,157.325,157.375,157.31,157.375,535599998.0
2008-03-07 14:44:00,157.375,157.43,157.375,157.42,287200000.0
2008-03-07 14:45:00,157.44,157.445,157.415,157.435,190500000.0
2008-03-07 14:46:00,157.435,157.465,157.41,157.435,326900000.0
2008-03-07 14:47:00,157.44,157.44,157.405,157.415,214100000.0
2008-03-07 14:48:00,157.415,157.425,157.395,157.405,306300000.0
2008-03-07 14:49:00,157.405,157.425,157.385,157.42,407500000.0
2008-03-07 14:50:00,157.415,157.465,157.4,157.465,311800000.0
2008-03-07 14:51:00,157.465,157.475,157.415,157.42,394000000.0
2008-03-07 14:52:00,157.42,157.435,157.405,157.405,1188599997.0
2008-03-07 14:53:00,157.405,157.435,157.405,157.435,1155100016.0
2008-03-07 14:54:00,157.435,157.445,157.37,157.37,1045499988.0
2008-03-07 14:55:00,157.365,157.405,157.33,157.4,778099993.0
2008-03-07 14:56:00,157.4,157.495,157.385,157.475,788400002.0
2008-03-07 14:57:00,157.475,157.495,157.445,157.445,584300000.0
2008-03-07 14:58:00,157.445,157.485,157.44,157.45,665899999.0
2008-03-07 14:59:00,157.445,157.49,157.425,157.455,635800000.0
2008-03-07 15:00:00,157.455,157.505,157.455,157.485,890100001.0
2008-03-07 15:01:00,157.485,157.495,157.455,157.475,698900000.0
2008-03-07 15:02:00,157.475,157.485,157.415,157.415,727500000.0
2008-03-07 15:03:00,157.415,157.485,157.41,157.44,1194200004.0
2008-03-07 15:04:00,157.435,157.455,157.415,157.435,1502799984.0
2008-03-07 15:05:00,157.435,157.455,157.415,157.44,1497700014.0
2008-03-07 15:06:00,157.44,157.48,157.435,157.455,526600000.0
2008-03-07 15:07:00,157.45,157.495,157.435,157.445,597999999.0
2008-03-07 15:08:00,157.45,157.47,157.405,157.44,863400005.0
2008-03-07 15:09:00,157.44,157.485,157.42,157.465,368700000.0
2008-03-07 15:10:00,157.465,157.465,157.41,157.44,791700000.0
2008-03-07 15:11:00,157.44,157.485,157.435,157.455,582100000.0
2008-03-07 15:12:00,157.455,157.465,157.435,157.435,395500000.0
2008-03-07 15:13:00,157.435,157.485,157.435,157.445,343600000.0
2008-03-07 15:14:00,157.445,157.475,157.365,157.47,685200000.0
2008-03-07 15:15:00,157.47,157.81,157.445,157.755,558800000.0
2008-03-07 15:16:00,157.755,157.76,157.545,157.545,739200001.0
2008-03-07 15:17:00,157.535,157.665,157.535,157.63,887400000.0
2008-03-07 15:18:00,157.635,157.635,157.425,157.575,705100001.0
2008-03-07 15:19:00,157.575,157.635,157.545,157.555,745200000.0
2008-03-07 15:20:00,157.555,157.575,157.465,157.465,1127099997.0
2008-03-07 15:21:00,157.475,157.535,157.455,157.515,1089200001.0
2008-03-07 15:22:00,157.515,157.555,157.45,157.495,970100000.0
2008-03-07 15:23:00,157.495,157.565,157.495,157.565,1126700001.0
2008-03-07 15:24:00,157.565,157.585,157.475,157.505,1476999968.0
2008-03-07 15:25:00,157.505,157.525,157.455,157.49,951599998.0
2008-03-07 15:26:00,157.49,157.505,157.365,157.42,977100005.0
2008-03-07 15:27:00,157.425,157.615,157.425,157.495,1533499993.0
2008-03-07 15:28:00,157.495,157.495,157.405,157.415,809199999.0
2008-03-07 15:29:00,157.415,157.635,157.405,157.53,460600000.0
2008-03-07 15:30:00,157.525,157.56,156.995,157.095,439900000.0
2008-03-07 15:31:00,157.095,157.095,156.845,156.995,883900000.0
2008-03-07 15:32:00,156.995,157.085,156.955,157.005,737200000.0
2008-03-07 15:33:00,157.005,157.065,156.945,156.995,544099995.0
2008-03-07 15:34:00,156.99,157.135,156.975,157.075,288100000.0
2008-03-07 15:35:00,157.08,157.13,157.015,157.04,352900000.0
2008-03-07 15:36:00,157.04,157.115,157.035,157.075,681299999.0
2008-03-07 15:37:00,157.07,157.1,156.98,156.99,312500001.0
2008-03-07 15:38:00,156.99,157.02,156.765,156.79,642100000.0
2008-03-07 15:39:00,156.795,156.805,156.685,156.775,385500001.0
2008-03-07 15:40:00,156.785,156.805,156.71,156.75,1022899993.0
2008-03-07 15:41:00,156.765,156.805,156.685,156.765,1083299999.0
2008-03-07 15:42:00,156.765,156.875,156.695,156.845,660299999.0
2008-03-07 15:43:00,156.845,156.935,156.825,156.935,1432099997.0
2008-03-07 15:44:00,156.93,156.935,156.855,156.89,1504500002.0
2008-03-07 15:45:00,156.89,156.925,156.845,156.905,1436899999.0
2008-03-07 15:46:00,156.905,156.955,156.865,156.945,588000001.0
2008-03-07 15:47:00,156.945,156.965,156.895,156.935,659199999.0
2008-03-07 15:48:00,156.93,157.025,156.92,156.955,771600000.0
2008-03-07 15:49:00,156.955,157.005,156.905,156.995,514100000.0
2008-03-07 15:50:00,156.99,157.015,156.935,156.955,1304300006.0
2008-03-07 15:51:00,156.955,157.095,156.935,157.015,897950001.0
2008-03-07 15:52:00,157.01,157.035,156.905,156.905,980300008.0
2008-03-07 15:53:00,156.905,156.955,156.885,156.915,479699999.0
2008-03-07 15:54:00,156.915,156.985,156.9,156.97,392200000.0
2008-03-07 15:55:00,156.97,157.06,156.965,157.04,419400001.0
2008-03-07 15:56:00,157.04,157.085,157.025,157.065,693600006.0
2008-03-07 15:57:00,157.065,157.1,157.035,157.09,645700003.0
2008-03-07 15:58:00,157.09,157.125,157.055,157.12,1068299993.0
2008-03-07 15:59:00,157.12,157.315,157.09,157.29,1272600002.0
2008-03-07 16:00:00,157.285,157.34,157.25,157.295,962799999.0
2008-03-07 16:01:00,157.295,157.295,157.205,157.27,854100000.0
2008-03-07 16:02:00,157.285,157.475,157.275,157.445,706500001.0
2008-03-07 16:03:00,157.445,157.46,157.39,157.405,604800002.0
2008-03-07 16:04:00,157.405,157.415,157.265,157.275,660250001.0
2008-03-07 16:05:00,157.28,157.295,157.225,157.265,723899998.0
2008-03-07 16:06:00,157.265,157.285,157.175,157.175,1339699997.0
2008-03-07 16:07:00,157.175,157.27,157.165,157.27,1445400004.0
2008-03-07 16:08:00,157.275,157.315,157.265,157.29,896700002.0
2008-03-07 16:09:00,157.295,157.36,157.255,157.29,985000003.0
2008-03-07 16:10:00,157.295,157.295,157.19,157.19,703500002.0
2008-03-07 16:11:00,157.19,157.205,157.08,157.095,981399999.0
2008-03-07 16:12:00,157.095,157.165,157.095,157.14,578800000.0
2008-03-07 16:13:00,157.125,157.245,157.105,157.215,890900000.0
2008-03-07 16:14:00,157.215,157.235,157.14,157.165,754899998.0
2008-03-07 16:15:00,157.165,157.2,157.095,157.1,415400000.0
2008-03-07 16:16:00,157.095,157.175,157.03,157.145,493199999.0
2008-03-07 16:17:00,157.145,157.175,157.105,157.155,384200000.0
2008-03-07 16:18:00,157.155,157.165,157.065,157.155,468200000.0
2008-03-07 16:19:00,157.16,157.24,157.125,157.22,421300000.0
2008-03-07 16:20:00,157.22,157.26,157.17,157.22,449699999.0
2008-03-07 16:21:00,157.22,157.25,157.195,157.195,409100000.0
2008-03-07 16:22:00,157.195,157.22,157.15,157.185,458300005.0
2008-03-07 16:23:00,157.185,157.24,157.16,157.225,252100000.0
2008-03-07 16:24:00,157.23,157.235,157.165,157.23,918400001.0
2008-03-07 16:25:00,157.23,157.235,157.125,157.135,792000001.0
2008-03-07 16:26:00,157.14,157.18,157.14,157.175,296000000.0
2008-03-07 16:27:00,157.175,157.245,157.175,157.235,259300000.0
2008-03-07 16:28:00,157.235,157.255,157.215,157.22,203600000.0
2008-03-07 16:29:00,157.225,157.24,157.2,157.235,196500000.0
2008-03-07 16:30:00,157.235,157.27,157.19,157.205,575700000.0
2008-03-07 16:31:00,157.21,157.31,157.195,157.295,1080200000.0
2008-03-07 16:32:00,157.295,157.425,157.265,157.395,369700001.0
2008-03-07 16:33:00,157.395,157.41,157.285,157.295,532000000.0
2008-03-07 16:34:00,157.295,157.335,157.215,157.225,565100000.0
2008-03-07 16:35:00,157.23,157.325,157.22,157.24,478700000.0
2008-03-07 16:36:00,157.24,157.295,157.24,157.295,514600000.0
2008-03-07 16:37:00,157.305,157.36,157.24,157.295,494000000.0
2008-03-07 16:38:00,157.285,157.29,157.21,157.225,483400000.0
2008-03-07 16:39:00,157.225,157.29,157.145,157.275,432200000.0
2008-03-07 16:40:00,157.28,157.28,157.195,157.245,388400000.0
2008-03-07 16:41:00,157.245,157.25,157.115,157.18,488000000.0
2008-03-07 16:42:00,157.175,157.285,157.16,157.285,588200000.0
2008-03-07 16:43:00,157.285,157.475,157.28,157.465,600800000.0
2008-03-07 16:44:00,157.465,157.49,157.425,157.47,635400000.0
2008-03-07 16:45:00,157.465,157.465,157.36,157.44,679700000.0
2008-03-07 16:46:00,157.44,157.46,157.315,157.35,1274000001.0
2008-03-07 16:47:00,157.355,157.415,157.295,157.375,1204299999.0
2008-03-07 16:48:00,157.375,157.39,157.295,157.35,1144200004.0
2008-03-07 16:49:00,157.345,157.405,157.305,157.345,944500000.0
2008-03-07 16:50:00,157.345,157.355,157.295,157.295,1784300004.0
2008-03-07 16:51:00,157.3,157.385,157.295,157.295,1797400001.0
2008-03-07 16:52:00,157.295,157.305,157.175,157.175,1327500003.0
2008-03-07 16:53:00,157.165,157.205,157.125,157.195,615200000.0
2008-03-07 16:54:00,157.195,157.245,157.19,157.235,589600000.0
2008-03-07 16:55:00,157.235,157.455,157.235,157.45,590599999.0
2008-03-07 16:56:00,157.45,157.455,157.375,157.435,836300000.0
2008-03-07 16:57:00,157.44,157.665,157.365,157.605,1035200000.0
2008-03-07 16:58:00,157.595,157.61,157.525,157.595,437650000.0
2008-03-07 16:59:00,157.6,157.65,157.54,157.545,479400000.0
2008-03-07 17:00:00,157.545,157.585,157.4,157.455,432100000.0
2008-03-07 17:01:00,157.445,157.665,157.435,157.665,621400000.0
2008-03-07 17:02:00,157.665,157.715,157.595,157.605,690000000.0
2008-03-07 17:03:00,157.605,157.725,157.58,157.655,953600000.0
2008-03-07 17:04:00,157.66,157.69,157.595,157.615,498400000.0
2008-03-07 17:05:00,157.63,157.675,157.605,157.625,411300000.0
2008-03-07 17:06:00,157.625,157.625,157.505,157.52,424800000.0
2008-03-07 17:07:00,157.505,157.525,157.415,157.435,387300000.0
2008-03-07 17:08:00,157.435,157.505,157.395,157.395,503300000.0
2008-03-07 17:09:00,157.395,157.495,157.39,157.49,1211700000.0
2008-03-07 17:10:00,157.49,157.505,157.43,157.445,1305600000.0
2008-03-07 17:11:00,157.445,157.475,157.4,157.455,438100000.0
2008-03-07 17:12:00,157.45,157.47,157.405,157.46,355200000.0
2008-03-07 17:13:00,157.47,157.48,157.445,157.45,295400000.0
2008-03-07 17:14:00,157.445,157.475,157.4,157.46,151400000.0
2008-03-07 17:15:00,157.46,157.52,157.44,157.52,200900000.0
2008-03-07 17:16:00,157.52,157.56,157.45,157.545,529200000.0
2008-03-07 17:17:00,157.545,157.555,157.505,157.52,237400000.0
2008-03-07 17:18:00,157.52,157.665,157.505,157.61,269600000.0
2008-03-07 17:19:00,157.615,157.735,157.615,157.68,307200000.0
2008-03-07 17:20:00,157.675,157.825,157.67,157.82,193900000.0
2008-03-07 17:21:00,157.82,157.935,157.79,157.875,260300000.0
2008-03-07 17:22:00,157.875,157.875,157.77,157.78,270100000.0
2008-03-07 17:23:00,157.78,157.835,157.725,157.825,190600000.0
2008-03-07 17:24:00,157.825,157.825,157.665,157.665,1179499995.0
2008-03-07 17:25:00,157.665,157.8,157.655,157.77,439800000.0
2008-03-07 17:26:00,157.77,157.84,157.725,157.79,202900000.0
2008-03-07 17:27:00,157.79,157.79,157.72,157.755,312300000.0
2008-03-07 17:28:00,157.755,157.805,157.725,157.8,174400000.0
2008-03-07 17:29:00,157.8,157.81,157.73,157.8,170300000.0
2008-03-07 17:30:00,157.8,157.845,157.795,157.84,146200000.0
2008-03-07 17:31:00,157.84,157.975,157.84,157.9,380700000.0
2008-03-07 17:32:00,157.9,157.97,157.895,157.94,562400000.0
2008-03-07 17:33:00,157.935,157.995,157.88,157.985,1000300001.0
2008-03-07 17:34:00,157.995,158.2,157.995,158.2,342949999.0
2008-03-07 17:35:00,158.2,158.215,158.075,158.085,837570000.0
2008-03-07 17:36:00,158.085,158.12,158.045,158.105,833900000.0
2008-03-07 17:37:00,158.105,158.105,158.065,158.08,1391400000.0
2008-03-07 17:38:00,158.08,158.215,158.055,158.215,1086099998.0
2008-03-07 17:39:00,158.215,158.245,158.135,158.155,911499999.0
2008-03-07 17:40:00,158.145,158.245,158.135,158.245,1002000000.0
2008-03-07 17:41:00,158.245,158.315,158.245,158.265,1385100001.0
2008-03-07 17:42:00,158.265,158.265,158.215,158.245,1061100000.0
2008-03-07 17:43:00,158.245,158.275,158.22,158.245,675300000.0
2008-03-07 17:44:00,158.245,158.285,158.22,158.22,381200000.0
2008-03-07 17:45:00,158.22,158.245,158.165,158.175,530100000.0
2008-03-07 17:46:00,158.175,158.22,158.165,158.185,370100000.0
2008-03-07 17:47:00,158.18,158.185,158.15,158.175,446400000.0
2008-03-07 17:48:00,158.175,158.25,158.17,158.205,321700000.0
2008-03-07 17:49:00,158.205,158.305,158.205,158.28,449900000.0
2008-03-07 17:50:00,158.28,158.38,158.28,158.375,443000000.0
2008-03-07 17:51:00,158.375,158.405,158.345,158.37,532500001.0
2008-03-07 17:52:00,158.37,158.37,158.21,158.215,401100000.0
2008-03-07 17:53:00,158.215,158.265,158.175,158.18,596400000.0
2008-03-07 17:54:00,158.18,158.265,158.175,158.2,377300001.0
2008-03-07 17:55:00,158.2,158.21,158.16,158.195,587900000.0
2008-03-07 17:56:00,158.2,158.215,158.155,158.155,313799999.0
2008-03-07 17:57:00,158.16,158.175,158.115,158.175,488600000.0
2008-03-07 17:58:00,158.185,158.2,158.13,158.145,602400000.0
2008-03-07 17:59:00,158.14,158.17,158.1,158.145,576500000.0
2008-03-07 18:00:00,158.145,158.145,158.075,158.075,825300000.0
2008-03-07 18:01:00,158.075,158.105,158.055,158.1,1464599999.0
2008-03-07 18:02:00,158.1,158.155,158.095,158.11,1414559999.0
2008-03-07 18:03:00,158.115,158.115,158.055,158.065,1174100000.0
2008-03-07 18:04:00,158.065,158.09,158.035,158.08,672200000.0
2008-03-07 18:05:00,158.085,158.085,158.01,158.015,1033300000.0
2008-03-07 18:06:00,158.015,158.025,157.99,158.015,725600000.0
2008-03-07 18:07:00,158.015,158.045,157.935,157.98,1043600000.0
2008-03-07 18:08:00,157.975,158.085,157.975,158.085,941800000.0
2008-03-07 18:09:00,158.08,158.105,158.005,158.025,861100000.0
2008-03-07 18:10:00,158.02,158.125,158.015,158.075,582700000.0
2008-03-07 18:11:00,158.07,158.115,158.055,158.1,855100000.0
2008-03-07 18:12:00,158.1,158.115,157.99,158.005,852600000.0
2008-03-07 18:13:00,158.005,158.025,157.875,157.875,1240500000.0
2008-03-07 18:14:00,157.875,157.875,157.815,157.845,1729600002.0
2008-03-07 18:15:00,157.845,157.895,157.785,157.825,1442500000.0
2008-03-07 18:16:00,157.825,157.855,157.745,157.775,1569900000.0
2008-03-07 18:17:00,157.765,157.785,157.695,157.775,1645400000.0
2008-03-07 18:18:00,157.775,157.8,157.735,157.775,1798399997.0
2008-03-07 18:19:00,157.775,157.895,157.765,157.865,1430700000.0
2008-03-07 18:20:00,157.855,157.875,157.645,157.645,1572400007.0
2008-03-07 18:21:00,157.645,157.775,157.645,157.765,2008800011.0
2008-03-07 18:22:00,157.765,157.835,157.755,157.755,1397300000.0
2008-03-07 18:23:00,157.32,157.35,157.32,157.33,1930300000.0
2008-03-07 18:24:00,157.735,157.795,157.735,157.765,1930300000.0
2008-03-07 18:25:00,157.765,157.785,157.735,157.785,1577000000.0
2008-03-07 18:26:00,157.785,157.785,157.665,157.665,1971199997.0
2008-03-07 18:27:00,157.665,157.665,157.515,157.595,1422900001.0
2008-03-07 18:28:00,157.595,157.67,157.595,157.645,1572899999.0
2008-03-07 18:29:00,157.645,157.655,157.575,157.585,1772099999.0
2008-03-07 18:30:00,157.585,157.665,157.575,157.665,938500000.0
2008-03-07 18:31:00,157.665,157.695,157.585,157.585,749600000.0
2008-03-07 18:32:00,157.575,157.625,157.555,157.625,781400000.0
2008-03-07 18:33:00,157.625,157.64,157.585,157.605,657200000.0
2008-03-07 18:34:00,157.615,157.645,157.525,157.57,698000000.0
2008-03-07 18:35:00,157.565,157.575,157.515,157.535,785800000.0
2008-03-07 18:36:00,157.535,157.565,157.525,157.555,695000000.0
2008-03-07 18:37:00,157.555,157.635,157.545,157.545,648800000.0
2008-03-07 18:38:00,157.55,157.565,157.465,157.485,801700000.0
2008-03-07 18:39:00,157.485,157.585,157.485,157.575,1312150000.0
2008-03-07 18:40:00,157.575,157.625,157.505,157.525,1339400001.0
2008-03-07 18:41:00,157.505,157.535,157.465,157.515,1768999999.0
2008-03-07 18:42:00,157.515,157.535,157.425,157.455,1293500000.0
2008-03-07 18:43:00,157.455,157.465,157.425,157.435,1685900000.0
2008-03-07 18:44:00,157.435,157.435,157.325,157.335,1394899999.0
2008-03-07 18:45:00,157.335,157.385,157.315,157.345,1467600000.0
2008-03-07 18:46:00,157.345,157.445,157.345,157.425,1184700000.0
2008-03-07 18:47:00,157.425,157.425,157.385,157.395,2027600000.0
2008-03-07 18:48:00,157.395,157.425,157.315,157.325,1625800000.0
2008-03-07 18:49:00,157.335,157.405,157.33,157.405,1749799999.0
2008-03-07 18:50:00,157.415,157.435,157.355,157.395,1810300001.0
2008-03-07 18:51:00,157.395,157.415,157.325,157.345,2076099999.0
2008-03-07 18:52:00,157.54,157.55,157.52,157.52,1801500001.0
2008-03-07 18:53:00,157.375,157.435,157.34,157.435,1801500001.0
2008-03-07 18:54:00,157.445,157.455,157.395,157.395,1944099997.0
2008-03-07 18:55:00,157.395,157.415,157.315,157.405,1824899988.0
2008-03-07 18:56:00,157.49,157.51,157.46,157.46,1400399991.0
2008-03-07 18:57:00,157.51,157.51,157.435,157.465,1400399991.0
2008-03-07 18:58:00,157.465,157.465,157.365,157.385,1768900000.0
2008-03-07 18:59:00,157.395,157.45,157.375,157.445,827999999.0
2008-03-07 19:00:00,157.445,157.465,157.385,157.455,496500000.0
2008-03-07 19:01:00,157.455,157.465,157.415,157.435,780100000.0
2008-03-07 19:02:00,157.435,157.455,157.415,157.435,827700000.0
2008-03-07 19:03:00,157.435,157.435,157.365,157.385,931000000.0
2008-03-07 19:04:00,157.385,157.385,157.355,157.355,783500000.0
2008-03-07 19:05:00,157.355,157.39,157.345,157.365,911000000.0
2008-03-07 19:06:00,157.365,157.385,157.315,157.315,718400000.0
2008-03-07 19:07:00,157.315,157.335,157.265,157.285,1318100000.0
2008-03-07 19:08:00,157.285,157.365,157.285,157.325,1296500000.0
2008-03-07 19:09:00,157.325,157.365,157.315,157.365,1274700000.0
2008-03-07 19:10:00,157.365,157.445,157.365,157.415,1197000000.0
2008-03-07 19:11:00,157.415,157.435,157.365,157.415,906600000.0
2008-03-07 19:12:00,157.405,157.405,157.345,157.355,1523100000.0
2008-03-07 19:13:00,157.355,157.365,157.305,157.305,1799000000.0
2008-03-07 19:14:00,157.305,157.345,157.285,157.345,1609999999.0
2008-03-07 19:15:00,157.27,157.27,157.19,157.24,1178000000.0
2008-03-07 19:16:00,157.315,157.335,157.255,157.265,1178000000.0
2008-03-07 19:17:00,157.265,157.265,157.225,157.235,1546100001.0
2008-03-07 19:18:00,157.235,157.255,157.225,157.235,1703000000.0
2008-03-07 19:19:00,157.235,157.355,157.235,157.3,1123899996.0
2008-03-07 19:20:00,157.305,157.315,157.285,157.3,927500000.0
2008-03-07 19:21:00,157.295,157.335,157.285,157.325,2131700001.0
2008-03-07 19:22:00,157.325,157.345,157.315,157.315,1833700000.0
2008-03-07 19:23:00,157.315,157.345,157.315,157.345,1210900000.0
2008-03-07 19:24:00,157.345,157.405,157.335,157.385,1065500000.0
2008-03-07 19:25:00,157.385,157.385,157.355,157.355,840600000.0
2008-03-07 19:26:00,157.355,157.375,157.34,157.365,942600000.0
2008-03-07 19:27:00,157.355,157.43,157.355,157.375,1307300000.0
2008-03-07 19:28:00,157.375,157.405,157.335,157.335,1822700000.0
2008-03-07 19:29:00,157.335,157.405,157.335,157.375,923500000.0
2008-03-07 19:30:00,157.375,157.415,157.375,157.405,381800000.0
2008-03-07 19:31:00,157.405,157.445,157.385,157.425,421300000.0
2008-03-07 19:32:00,157.425,157.435,157.365,157.365,351100000.0
2008-03-07 19:33:00,157.365,157.395,157.345,157.365,324100000.0
2008-03-07 19:34:00,157.365,157.415,157.365,157.385,460300000.0
2008-03-07 19:35:00,157.385,157.435,157.355,157.395,600100000.0
2008-03-07 19:36:00,157.395,157.41,157.335,157.385,588000000.0
2008-03-07 19:37:00,157.385,157.415,157.355,157.365,564500000.0
2008-03-07 19:38:00,157.365,157.38,157.325,157.325,838800000.0
2008-03-07 19:39:00,157.325,157.39,157.295,157.295,969600000.0
2008-03-07 19:40:00,157.295,157.375,157.295,157.345,946000000.0
2008-03-07 19:41:00,157.335,157.475,157.325,157.475,765200000.0
2008-03-07 19:42:00,157.485,157.485,157.405,157.425,452500000.0
2008-03-07 19:43:00,157.425,157.445,157.425,157.435,348500000.0
2008-03-07 19:44:00,157.435,157.485,157.42,157.445,329100000.0
2008-03-07 19:45:00,157.445,157.515,157.445,157.515,363000000.0
2008-03-07 19:46:00,157.515,157.515,157.475,157.48,476600000.0
2008-03-07 19:47:00,157.475,157.525,157.475,157.525,608600000.0
2008-03-07 19:48:00,157.525,157.535,157.505,157.515,333400000.0
2008-03-07 19:49:00,157.515,157.525,157.495,157.525,355800000.0
2008-03-07 19:50:00,157.535,157.575,157.535,157.535,513500000.0
2008-03-07 19:51:00,157.545,157.565,157.525,157.555,369100000.0
2008-03-07 19:52:00,157.555,157.565,157.525,157.525,372600000.0
2008-03-07 19:53:00,157.535,157.575,157.525,157.525,499399999.0
2008-03-07 19:54:00,157.525,157.525,157.465,157.495,574200000.0
2008-03-07 19:55:00,157.495,157.535,157.485,157.505,522400000.0
2008-03-07 19:56:00,157.505,157.525,157.465,157.475,742300000.0
2008-03-07 19:57:00,157.475,157.525,157.465,157.525,541600000.0
2008-03-07 19:58:00,157.525,157.525,157.505,157.525,830000000.0
2008-03-07 19:59:00,157.525,157.605,157.515,157.595,751800000.0
2008-03-07 20:00:00,157.595,157.635,157.565,157.565,623500000.0
2008-03-07 20:01:00,157.565,157.565,157.53,157.53,628700000.0
2008-03-07 20:02:00,157.53,157.535,157.515,157.535,565700000.0
2008-03-07 20:03:00,157.535,157.545,157.505,157.515,369300000.0
2008-03-07 20:04:00,157.515,157.545,157.505,157.525,752500000.0
2008-03-07 20:05:00,157.525,157.545,157.5,157.545,492300000.0
2008-03-07 20:06:00,157.545,157.555,157.515,157.525,530700000.0
2008-03-07 20:07:00,157.525,157.525,157.5,157.505,681800000.0
2008-03-07 20:08:00,157.505,157.525,157.495,157.505,473100000.0
2008-03-07 20:09:00,157.505,157.515,157.465,157.47,288000000.0
2008-03-07 20:10:00,157.47,157.475,157.425,157.435,554000000.0
2008-03-07 20:11:00,157.435,157.455,157.415,157.425,469200000.0
2008-03-07 20:12:00,157.425,157.43,157.375,157.375,408600000.0
2008-03-07 20:13:00,157.375,157.385,157.295,157.295,503000000.0
2008-03-07 20:14:00,157.295,157.315,157.265,157.265,1732100000.0
2008-03-07 20:15:00,157.265,157.275,157.195,157.245,1076700001.0
2008-03-07 20:16:00,157.245,157.245,157.195,157.205,1297900000.0
2008-03-07 20:17:00,157.205,157.225,157.205,157.225,902200000.0
2008-03-07 20:18:00,157.225,157.255,157.215,157.245,774900000.0
2008-03-07 20:19:00,157.245,157.245,157.215,157.215,1315300001.0
2008-03-07 20:20:00,157.215,157.245,157.215,157.235,1603200000.0
2008-03-07 20:21:00,157.235,157.275,157.235,157.265,1002000000.0
2008-03-07 20:22:00,157.265,157.275,157.26,157.265,1239300000.0
2008-03-07 20:23:00,157.265,157.295,157.265,157.275,1718999998.0
2008-03-07 20:24:00,157.275,157.295,157.275,157.295,1891400000.0
2008-03-07 20:25:00,157.295,157.335,157.295,157.325,1444900001.0
2008-03-07 20:26:00,157.18,157.2,157.17,157.18,2086500000.0
2008-03-07 20:27:00,157.305,157.345,157.295,157.335,2086500000.0
2008-03-07 20:28:00,157.335,157.445,157.325,157.435,1432600000.0
2008-03-07 20:29:00,157.435,157.435,157.355,157.355,1193200000.0
2008-03-07 20:30:00,157.355,157.365,157.345,157.355,1388900000.0
2008-03-07 20:31:00,157.355,157.355,157.295,157.325,1893100000.0
2008-03-07 20:32:00,157.33,157.37,157.32,157.32,1965900000.0
2008-03-07 20:33:00,157.33,157.34,157.27,157.31,1965900000.0
2008-03-07 20:34:00,157.3,157.36,157.3,157.32,1965900000.0
2008-03-07 20:35:00,157.275,157.315,157.275,157.305,1965900000.0
2008-03-07 20:36:00,157.305,157.305,157.265,157.265,1944000000.0
2008-03-07 20:37:00,157.265,157.265,157.255,157.255,1573400000.0
2008-03-07 20:38:00,157.255,157.255,157.145,157.145,1834099999.0
2008-03-07 20:39:00,157.145,157.185,157.145,157.185,1953299993.0
2008-03-07 20:40:00,157.24,157.28,157.24,157.28,1448599997.0
2008-03-07 20:41:00,157.185,157.185,157.115,157.125,1448599997.0
2008-03-07 20:42:00,157.125,157.135,157.105,157.125,736300000.0
2008-03-07 20:43:00,157.125,157.155,157.125,157.145,1496700000.0
2008-03-07 20:44:00,157.145,157.185,157.135,157.185,777100000.0
2008-03-07 20:45:00,157.185,157.205,157.175,157.175,1298300000.0
2008-03-07 20:46:00,157.175,157.245,157.16,157.24,733000000.0
2008-03-07 20:47:00,157.24,157.305,157.24,157.275,499800000.0
2008-03-07 20:48:00,157.275,157.285,157.245,157.275,331300000.0
2008-03-07 20:49:00,157.275,157.275,157.245,157.265,290300000.0
2008-03-07 20:50:00,157.265,157.285,157.215,157.255,468400000.0
2008-03-07 20:51:00,157.255,157.265,157.225,157.225,487000000.0
2008-03-07 20:52:00,157.225,157.235,157.215,157.225,319600000.0
2008-03-07 20:53:00,157.225,157.225,157.135,157.145,644100000.0
2008-03-07 20:54:00,157.135,157.145,157.095,157.105,1007700000.0
2008-03-07 20:55:00,157.105,157.135,157.095,157.135,551500000.0
2008-03-07 20:56:00,157.135,157.155,157.115,157.135,885400000.0
2008-03-07 20:57:00,157.135,157.165,157.09,157.155,514100000.0
2008-03-07 20:58:00,157.155,157.205,157.145,157.155,680200000.0
2008-03-07 20:59:00,157.155,157.16,157.145,157.145,457900000.0
2008-03-07 21:00:00,157.145,157.155,157.125,157.135,697200000.0
2008-03-07 21:01:00,157.135,157.135,157.105,157.11,384000000.0
2008-03-07 21:02:00,157.11,157.135,157.095,157.135,604200000.0
2008-03-07 21:03:00,157.135,157.135,157.095,157.115,767600000.0
2008-03-07 21:04:00,157.115,157.165,157.09,157.135,520100000.0
2008-03-07 21:05:00,157.135,157.225,157.105,157.215,548700000.0
2008-03-07 21:06:00,157.215,157.265,157.175,157.215,453000000.0
2008-03-07 21:07:00,157.215,157.265,157.215,157.265,728800000.0
2008-03-07 21:08:00,157.265,157.315,157.265,157.315,615500000.0
2008-03-07 21:09:00,157.315,157.385,157.305,157.375,568900000.0
2008-03-07 21:10:00,157.375,157.385,157.325,157.355,466700000.0
2008-03-07 21:11:00,157.355,157.365,157.315,157.335,542000000.0
2008-03-07 21:12:00,157.335,157.395,157.305,157.395,334100000.0
2008-03-07 21:13:00,157.385,157.435,157.375,157.435,358200000.0
2008-03-07 21:14:00,157.435,157.435,157.355,157.355,1369700000.0
2008-03-07 21:15:00,157.355,157.365,157.295,157.315,545800000.0
2008-03-07 21:16:00,157.315,157.315,157.295,157.295,458500000.0
2008-03-07 21:17:00,157.305,157.325,157.275,157.275,704700000.0
2008-03-07 21:18:00,157.275,157.365,157.275,157.315,532400000.0
2008-03-07 21:19:00,157.315,157.345,157.295,157.305,696900000.0
2008-03-07 21:20:00,157.305,157.305,157.165,157.195,912300000.0
2008-03-07 21:21:00,157.195,157.215,157.135,157.215,551000000.0
2008-03-07 21:22:00,157.225,157.255,157.165,157.185,644100000.0
2008-03-07 21:23:00,157.185,157.225,157.145,157.195,839900000.0
2008-03-07 21:24:00,157.195,157.245,157.155,157.185,832899999.0
2008-03-07 21:25:00,157.195,157.225,157.185,157.195,1103000000.0
2008-03-07 21:26:00,157.195,157.205,157.17,157.185,604200000.0
2008-03-07 21:27:00,157.195,157.215,157.175,157.205,902000000.0
2008-03-07 21:28:00,157.205,157.275,157.195,157.265,456400000.0
2008-03-07 21:29:00,157.265,157.355,157.255,157.345,528000000.0
2008-03-07 21:30:00,157.345,157.385,157.345,157.345,771800000.0
2008-03-07 21:31:00,157.345,157.355,157.315,157.335,701500000.0
2008-03-07 21:32:00,157.335,157.385,157.335,157.345,306000000.0
2008-03-07 21:33:00,157.345,157.355,157.285,157.335,342600000.0
2008-03-07 21:34:00,157.335,157.365,157.31,157.335,452900000.0
2008-03-07 21:35:00,157.335,157.345,157.325,157.345,374200000.0
2008-03-07 21:36:00,157.345,157.355,157.33,157.335,437800000.0
2008-03-07 21:37:00,157.335,157.335,157.225,157.255,608700000.0
2008-03-07 21:38:00,157.255,157.295,157.255,157.265,581599999.0
2008-03-07 21:39:00,157.265,157.285,157.225,157.255,455900000.0
2008-03-07 21:40:00,157.255,157.295,157.245,157.285,406000000.0
2008-03-07 21:41:00,157.285,157.315,157.285,157.295,415200000.0
2008-03-07 21:42:00,157.295,157.335,157.295,157.325,285400000.0
2008-03-07 21:43:00,157.325,157.41,157.305,157.405,464800000.0
2008-03-07 21:44:00,157.405,157.415,157.36,157.415,682600000.0
2008-03-07 21:45:00,157.415,157.415,157.4,157.415,487100000.0
2008-03-07 21:46:00,157.415,157.465,157.415,157.465,393800000.0
2008-03-07 21:47:00,157.465,157.475,157.425,157.425,488000000.0
2008-03-07 21:48:00,157.425,157.465,157.385,157.415,685000000.0
2008-03-07 21:49:00,157.415,157.435,157.365,157.375,551900000.0
2008-03-07 21:50:00,157.375,157.385,157.345,157.355,486900000.0
2008-03-07 21:51:00,157.355,157.385,157.345,157.365,301800000.0
2008-03-07 21:52:00,157.365,157.385,157.345,157.345,363800000.0
2008-03-07 21:53:00,157.345,157.375,157.335,157.345,345000000.0
2008-03-07 21:54:00,157.345,157.345,157.305,157.325,473400000.0
2008-03-07 21:55:00,157.325,157.355,157.315,157.345,285200000.0
2008-03-07 21:56:00,157.345,157.395,157.345,157.395,486100000.0
2008-03-07 21:57:00,157.395,157.4,157.365,157.385,293100000.0
2008-03-07 21:58:00,157.385,157.475,157.385,157.445,496400000.0
2008-03-07 21:59:00,157.445,157.495,157.425,157.485,379200000.0
2008-03-07 22:00:00,157.485,157.565,157.475,157.545,379300000.0
2008-03-07 22:01:00,157.545,157.565,157.505,157.555,295500000.0
2008-03-07 22:02:00,157.555,157.565,157.535,157.535,301100000.0
2008-03-07 22:03:00,157.535,157.535,157.505,157.505,319300000.0
2008-03-07 22:04:00,157.505,157.535,157.475,157.495,380300000.0
2008-03-07 22:05:00,157.485,157.49,157.455,157.475,420400000.0
2008-03-07 22:06:00,157.475,157.475,157.425,157.445,367300000.0
2008-03-07 22:07:00,157.445,157.475,157.445,157.465,373000000.0
2008-03-07 22:08:00,157.465,157.505,157.455,157.495,341100000.0
2008-03-07 22:09:00,157.495,157.595,157.475,157.585,428900000.0
2008-03-07 22:10:00,157.585,157.585,157.515,157.535,688400000.0
2008-03-07 22:11:00,157.535,157.685,157.525,157.685,313200000.0
2008-03-07 22:12:00,157.685,157.785,157.68,157.765,331200000.0
2008-03-07 22:13:00,157.765,157.765,157.675,157.7,589500000.0
2008-03-07 22:14:00,157.705,157.745,157.695,157.74,318900000.0
2008-03-07 22:15:00,157.74,157.825,157.695,157.775,330800000.0
2008-03-07 22:16:00,157.785,157.795,157.695,157.725,388500000.0
2008-03-07 22:17:00,157.725,157.795,157.705,157.775,501400000.0
2008-03-07 22:18:00,157.775,157.835,157.775,157.835,358100000.0
2008-03-07 22:19:00,157.845,157.985,157.835,157.905,611300000.0
2008-03-07 22:20:00,157.905,157.935,157.845,157.935,1142100000.0
2008-03-07 22:21:00,157.93,157.935,157.805,157.815,518500000.0
2008-03-07 22:22:00,157.82,157.975,157.805,157.965,492700000.0
2008-03-07 22:23:00,157.965,157.995,157.875,157.895,596600000.0
2008-03-07 22:24:00,157.895,157.955,157.845,157.935,709900000.0
2008-03-07 22:25:00,157.935,157.945,157.815,157.835,338400000.0
2008-03-07 22:26:00,157.835,157.875,157.765,157.795,541000000.0
2008-03-07 22:27:00,157.795,157.875,157.795,157.865,724000000.0
2008-03-07 22:28:00,157.865,157.875,157.79,157.805,921700000.0
2008-03-07 22:29:00,157.805,157.815,157.715,157.765,867400000.0
2008-03-07 22:30:00,157.765,157.865,157.735,157.815,787800000.0
2008-03-07 22:31:00,157.815,157.845,157.795,157.815,368400000.0
2008-03-07 22:32:00,157.815,157.835,157.795,157.795,333800000.0
2008-03-07 22:33:00,157.795,157.795,157.715,157.715,482600000.0
2008-03-07 22:34:00,157.715,157.805,157.7,157.7,863600000.0
2008-03-07 22:35:00,157.705,157.765,157.705,157.765,1366400000.0
2008-03-07 22:36:00,157.765,157.765,157.745,157.765,1159600000.0
2008-03-07 22:37:00,157.765,157.765,157.715,157.735,311200000.0
2008-03-07 22:38:00,157.735,157.865,157.735,157.805,304200000.0
2008-03-07 22:39:00,157.79,157.885,157.785,157.835,352700000.0
2008-03-07 22:40:00,157.835,157.945,157.81,157.915,346100000.0
2008-03-07 22:41:00,157.915,157.915,157.815,157.875,401300000.0
2008-03-07 22:42:00,157.875,157.875,157.785,157.795,739800000.0
2008-03-07 22:43:00,157.795,157.805,157.725,157.765,818299999.0
2008-03-07 22:44:00,157.765,157.815,157.755,157.815,361400000.0
2008-03-07 22:45:00,157.815,157.825,157.755,157.795,300200000.0
2008-03-07 22:46:00,157.795,157.885,157.795,157.845,388700000.0
2008-03-07 22:47:00,157.845,157.855,157.805,157.845,357600000.0
2008-03-07 22:48:00,157.845,157.845,157.815,157.815,938700000.0
2008-03-07 22:49:00,157.815,157.815,157.745,157.775,1016800000.0
2008-03-07 22:50:00,157.775,157.795,157.745,157.785,428000000.0
2008-03-07 22:51:00,157.785,157.795,157.765,157.785,992400000.0
2008-03-07 22:52:00,157.785,157.825,157.765,157.795,448400000.0
2008-03-07 22:53:00,157.795,157.835,157.785,157.825,416300000.0
2008-03-07 22:54:00,157.825,157.835,157.785,157.815,791800000.0
2008-03-07 22:55:00,157.815,157.865,157.8,157.815,415500000.0
2008-03-07 22:56:00,157.815,157.845,157.785,157.805,631100000.0
2008-03-07 22:57:00,157.805,157.815,157.805,157.805,602800000.0
2008-03-07 22:58:00,157.805,157.865,157.795,157.865,776700000.0
2008-03-07 22:59:00,157.865,157.875,157.795,157.795,348600000.0
2008-03-07 23:00:00,157.795,157.815,157.765,157.805,496100000.0
2008-03-10 00:00:00,157.26,157.27,157.22,157.25,1150400000.0
2008-03-10 00:01:00,157.43,157.43,157.415,157.415,1150400000.0
2008-03-10 00:02:00,157.415,157.465,157.415,157.415,1068600000.0
2008-03-10 00:03:00,157.415,157.455,157.415,157.425,1051900000.0
2008-03-10 00:04:00,157.425,157.425,157.415,157.425,1828500000.0
2008-03-10 00:05:00,157.425,157.425,157.425,157.425,1308400000.0
2008-03-10 00:06:00,157.425,157.425,157.425,157.425,996800000.0
2008-03-10 00:07:00,157.425,157.425,157.425,157.425,1752000000.0
2008-03-10 00:08:00,157.425,157.425,157.415,157.415,1415200000.0
2008-03-10 00:09:00,157.415,157.415,157.415,157.415,872000000.0
2008-03-10 00:10:00,157.415,157.425,157.415,157.425,281600000.0
2008-03-10 00:11:00,157.425,157.425,157.425,157.425,283200000.0
2008-03-10 00:12:00,157.425,157.43,157.425,157.43,242800000.0
2008-03-10 00:13:00,157.43,157.43,157.43,157.43,222700000.0
2008-03-10 00:14:00,157.43,157.43,157.425,157.43,273200000.0
2008-03-10 00:15:00,157.43,157.43,157.32,157.32,125500000.0
2008-03-10 00:16:00,157.32,157.32,157.15,157.15,354500000.0
2008-03-10 00:17:00,157.15,157.19,157.14,157.15,388300000.0
2008-03-10 00:18:00,157.15,157.17,157.12,157.17,386900000.0
2008-03-10 00:19:00,157.17,157.17,157.135,157.15,193900000.0
2008-03-10 00:20:00,157.15,157.195,157.15,157.17,753950000.0
2008-03-10 00:21:00,157.16,157.16,157.15,157.15,218700000.0
2008-03-10 00:22:00,157.15,157.19,157.15,157.19,539600000.0
2008-03-10 00:23:00,157.19,157.32,157.15,157.26,403650000.0
2008-03-10 00:24:00,157.26,157.3,157.185,157.23,362600000.0
2008-03-10 00:25:00,157.23,157.355,157.23,157.35,398200000.0
2008-03-10 00:26:00,157.35,157.36,157.295,157.3,423200000.0
2008-03-10 00:27:00,157.3,157.3,157.23,157.25,589700000.0
2008-03-10 00:28:00,157.25,157.305,157.25,157.29,504000000.0
2008-03-10 00:29:00,157.29,157.315,157.28,157.305,241100000.0
2008-03-10 00:30:00,157.305,157.31,157.295,157.31,182100000.0
2008-03-10 00:31:00,157.31,157.31,157.305,157.305,204800000.0
2008-03-10 00:32:00,157.305,157.305,157.27,157.27,342400000.0
2008-03-10 00:33:00,157.27,157.32,157.26,157.32,1167000000.0
2008-03-10 00:34:00,157.32,157.35,157.31,157.31,929600000.0
2008-03-10 00:35:00,157.31,157.34,157.3,157.32,1503600000.0
2008-03-10 00:36:00,157.32,157.34,157.31,157.34,932400000.0
2008-03-10 00:37:00,157.34,157.34,157.32,157.33,943700000.0
2008-03-10 00:38:00,157.33,157.33,157.29,157.32,758300000.0
2008-03-10 00:39:00,157.32,157.32,157.3,157.31,365700000.0
2008-03-10 00:40:00,157.31,157.31,157.29,157.3,587600000.0
2008-03-10 00:41:00,157.3,157.31,157.29,157.31,1137600000.0
2008-03-10 00:42:00,157.31,157.31,157.24,157.27,981100000.0
2008-03-10 00:43:00,157.28,157.28,157.22,157.26,887500000.0
2008-03-10 00:44:00,157.26,157.26,157.21,157.21,1989100000.0
2008-03-10 00:45:00,157.42,157.42,157.4,157.42,1541500000.0
2008-03-10 00:46:00,157.43,157.48,157.42,157.48,1541500000.0
2008-03-10 00:47:00,157.52,157.52,157.49,157.5,1541500000.0
2008-03-10 00:48:00,157.29,157.37,157.28,157.33,1541500000.0
2008-03-10 00:49:00,157.33,157.46,157.33,157.4,1607900000.0
2008-03-10 00:50:00,157.4,157.4,157.34,157.35,1596700000.0
2008-03-10 00:51:00,157.35,157.35,157.27,157.29,1917600000.0
2008-03-10 00:52:00,157.43,157.45,157.42,157.42,1745100000.0
2008-03-10 00:53:00,157.28,157.28,157.22,157.23,1745100000.0
2008-03-10 00:54:00,157.23,157.24,157.225,157.23,1748600000.0
2008-03-10 00:55:00,157.23,157.23,157.21,157.22,1646800000.0
2008-03-10 00:56:00,157.45,157.45,157.44,157.45,1408600000.0
2008-03-10 00:57:00,157.46,157.47,157.45,157.46,1408600000.0
2008-03-10 00:58:00,157.28,157.28,157.27,157.28,1408600000.0
2008-03-10 00:59:00,157.26,157.31,157.24,157.29,525000000.0
2008-03-10 01:00:00,157.29,157.295,157.22,157.26,651500000.0
2008-03-10 01:01:00,157.26,157.31,157.26,157.31,122400000.0
2008-03-10 01:02:00,157.31,157.34,157.305,157.34,386000000.0
2008-03-10 01:03:00,157.34,157.345,157.295,157.295,513600000.0
2008-03-10 01:04:00,157.295,157.33,157.27,157.32,1177700000.0
2008-03-10 01:05:00,157.32,157.34,157.31,157.31,1414400000.0
2008-03-10 01:06:00,157.31,157.32,157.31,157.31,1869600000.0
2008-03-10 01:07:00,157.31,157.35,157.31,157.35,1429300000.0
2008-03-10 01:08:00,157.35,157.37,157.3,157.36,1403700000.0
2008-03-10 01:09:00,157.36,157.365,157.35,157.35,1172100000.0
2008-03-10 01:10:00,157.35,157.37,157.35,157.37,1130500000.0
2008-03-10 01:11:00,157.37,157.37,157.345,157.35,1198700000.0
2008-03-10 01:12:00,157.35,157.35,157.27,157.28,1573399999.0
2008-03-10 01:13:00,157.45,157.5,157.44,157.5,2047100000.0
2008-03-10 01:14:00,157.24,157.24,157.21,157.22,2047100000.0
2008-03-10 01:15:00,157.22,157.23,157.19,157.22,1640200000.0
2008-03-10 01:16:00,157.22,157.22,157.21,157.22,1561600000.0
2008-03-10 01:17:00,157.22,157.23,157.22,157.22,1593800000.0
2008-03-10 01:18:00,157.22,157.265,157.22,157.24,1560400001.0
2008-03-10 01:19:00,157.24,157.245,157.24,157.24,747000000.0
2008-03-10 01:20:00,157.24,157.26,157.24,157.25,1808100000.0
2008-03-10 01:21:00,157.25,157.28,157.25,157.26,1647500000.0
2008-03-10 01:22:00,157.26,157.32,157.26,157.32,1388700000.0
2008-03-10 01:23:00,157.32,157.33,157.295,157.31,1576000000.0
2008-03-10 01:24:00,157.31,157.34,157.3,157.325,1288300000.0
2008-03-10 01:25:00,157.325,157.38,157.32,157.34,1330400000.0
2008-03-10 01:26:00,157.34,157.38,157.34,157.36,1401400000.0
2008-03-10 01:27:00,157.36,157.36,157.35,157.35,1446700000.0
2008-03-10 01:28:00,157.52,157.53,157.51,157.53,1903200000.0
2008-03-10 01:29:00,157.52,157.52,157.5,157.52,1903200000.0
2008-03-10 01:30:00,157.33,157.34,157.32,157.33,1903200000.0
2008-03-10 01:31:00,157.33,157.39,157.33,157.37,1684199999.0
2008-03-10 01:32:00,157.36,157.36,157.32,157.34,1706400000.0
2008-03-10 01:33:00,157.34,157.38,157.34,157.38,1973100000.0
2008-03-10 01:34:00,157.38,157.39,157.37,157.37,959900000.0
2008-03-10 01:35:00,157.37,157.37,157.34,157.37,1196600000.0
2008-03-10 01:36:00,157.37,157.37,157.325,157.33,1127800000.0
2008-03-10 01:37:00,157.33,157.37,157.33,157.36,1585500000.0
2008-03-10 01:38:00,157.44,157.44,157.4,157.44,1210600000.0
2008-03-10 01:39:00,157.38,157.485,157.38,157.42,1210600000.0
2008-03-10 01:40:00,157.42,157.44,157.4,157.41,805500000.0
2008-03-10 01:41:00,157.46,157.47,157.45,157.46,832700014.0
2008-03-10 01:42:00,157.41,157.42,157.41,157.42,832700014.0
2008-03-10 01:43:00,157.42,157.42,157.4,157.42,2044699960.0
2008-03-10 01:44:00,157.42,157.43,157.41,157.42,1060900000.0
2008-03-10 01:45:00,157.42,157.44,157.41,157.44,1636600006.0
2008-03-10 01:46:00,157.44,157.52,157.44,157.51,741200000.0
2008-03-10 01:47:00,157.51,157.53,157.51,157.52,349700000.0
2008-03-10 01:48:00,157.52,157.54,157.49,157.49,440400000.0
2008-03-10 01:49:00,157.49,157.49,157.46,157.47,735899999.0
2008-03-10 01:50:00,157.47,157.5,157.39,157.49,635300000.0
2008-03-10 01:51:00,157.49,157.57,157.43,157.45,572100000.0
2008-03-10 01:52:00,157.44,157.47,157.42,157.44,682900000.0
2008-03-10 01:53:00,157.44,157.45,157.4,157.41,324100000.0
2008-03-10 01:54:00,157.41,157.42,157.4,157.42,502000000.0
2008-03-10 01:55:00,157.42,157.46,157.42,157.46,341500000.0
2008-03-10 01:56:00,157.45,157.47,157.45,157.47,344300000.0
2008-03-10 01:57:00,157.47,157.48,157.46,157.47,844600000.0
2008-03-10 01:58:00,157.47,157.48,157.45,157.45,363700000.0
2008-03-10 01:59:00,157.45,157.45,157.42,157.44,336600000.0
2008-03-10 02:00:00,157.44,157.46,157.41,157.44,387600000.0
2008-03-10 02:01:00,157.44,157.49,157.4,157.46,514700000.0
2008-03-10 02:02:00,157.46,157.53,157.46,157.51,774100000.0
2008-03-10 02:03:00,157.51,157.56,157.48,157.54,958999999.0
2008-03-10 02:04:00,157.54,157.58,157.5,157.51,1150600000.0
2008-03-10 02:05:00,157.51,157.55,157.51,157.53,648000000.0
2008-03-10 02:06:00,157.53,157.53,157.47,157.47,457300000.0
2008-03-10 02:07:00,157.47,157.51,157.45,157.51,769800000.0
2008-03-10 02:08:00,157.51,157.53,157.5,157.52,388000000.0
2008-03-10 02:09:00,157.52,157.57,157.52,157.57,431200000.0
2008-03-10 02:10:00,157.57,157.57,157.5,157.5,965700000.0
2008-03-10 02:11:00,157.5,157.52,157.49,157.5,1333400000.0
2008-03-10 02:12:00,157.5,157.53,157.46,157.46,430850000.0
2008-03-10 02:13:00,157.46,157.52,157.45,157.52,1095300000.0
2008-03-10 02:14:00,157.52,157.52,157.47,157.5,337900000.0
2008-03-10 02:15:00,157.5,157.54,157.49,157.5,748800000.0
2008-03-10 02:16:00,157.5,157.52,157.49,157.52,471300000.0
2008-03-10 02:17:00,157.52,157.54,157.52,157.53,335600000.0
2008-03-10 02:18:00,157.53,157.58,157.52,157.58,509600000.0
2008-03-10 02:19:00,157.58,157.59,157.55,157.55,906900000.0
2008-03-10 02:20:00,157.55,157.55,157.54,157.54,321100000.0
2008-03-10 02:21:00,157.54,157.54,157.52,157.53,841400000.0
2008-03-10 02:22:00,157.53,157.53,157.51,157.51,962000000.0
2008-03-10 02:23:00,157.51,157.52,157.49,157.5,577900000.0
2008-03-10 02:24:00,157.5,157.51,157.48,157.49,837100000.0
2008-03-10 02:25:00,157.49,157.5,157.48,157.49,557100000.0
2008-03-10 02:26:00,157.49,157.5,157.48,157.49,398600000.0
2008-03-10 02:27:00,157.49,157.53,157.48,157.53,575400000.0
2008-03-10 02:28:00,157.53,157.55,157.53,157.54,329600000.0
2008-03-10 02:29:00,157.54,157.54,157.51,157.53,321100000.0
2008-03-10 02:30:00,157.53,157.54,157.51,157.51,304200000.0
2008-03-10 02:31:00,157.51,157.53,157.5,157.53,380500000.0
2008-03-10 02:32:00,157.53,157.54,157.5,157.53,682600000.0
2008-03-10 02:33:00,157.53,157.53,157.5,157.5,777200000.0
2008-03-10 02:34:00,157.5,157.51,157.5,157.51,396500000.0
2008-03-10 02:35:00,157.51,157.53,157.49,157.51,319500000.0
2008-03-10 02:36:00,157.51,157.52,157.48,157.48,334000000.0
2008-03-10 02:37:00,157.48,157.48,157.43,157.45,572200000.0
2008-03-10 02:38:00,157.45,157.45,157.41,157.45,326500000.0
2008-03-10 02:39:00,157.45,157.45,157.41,157.43,1026100000.0
2008-03-10 02:40:00,157.43,157.46,157.43,157.46,854500000.0
2008-03-10 02:41:00,157.46,157.49,157.46,157.48,403099961.0
2008-03-10 02:42:00,157.48,157.49,157.46,157.47,748400000.0
2008-03-10 02:43:00,157.47,157.48,157.46,157.48,974700000.0
2008-03-10 02:44:00,157.48,157.48,157.47,157.48,545200000.0
2008-03-10 02:45:00,157.48,157.48,157.47,157.48,800800000.0
2008-03-10 02:46:00,157.48,157.48,157.46,157.46,1041200000.0
2008-03-10 02:47:00,157.46,157.49,157.45,157.48,692800000.0
2008-03-10 02:48:00,157.48,157.5,157.47,157.49,401099999.0
2008-03-10 02:49:00,157.49,157.5,157.38,157.43,703800000.0
2008-03-10 02:50:00,157.43,157.44,157.37,157.41,1155900000.0
2008-03-10 02:51:00,157.41,157.41,157.38,157.4,404600000.0
2008-03-10 02:52:00,157.4,157.42,157.35,157.37,682000000.0
2008-03-10 02:53:00,157.37,157.42,157.35,157.42,888000000.0
2008-03-10 02:54:00,157.42,157.46,157.4,157.4,1034300000.0
2008-03-10 02:55:00,157.39,157.39,157.35,157.37,434900000.0
2008-03-10 02:56:00,157.37,157.37,157.3,157.31,842200000.0
2008-03-10 02:57:00,157.31,157.36,157.31,157.33,1103300000.0
2008-03-10 02:58:00,157.33,157.35,157.325,157.34,812100000.0
2008-03-10 02:59:00,157.34,157.36,157.33,157.35,722200000.0
2008-03-10 03:00:00,157.35,157.35,157.3,157.32,978200000.0
2008-03-10 03:01:00,157.32,157.35,157.32,157.35,470700000.0
2008-03-10 03:02:00,157.35,157.35,157.31,157.31,976700000.0
2008-03-10 03:03:00,157.31,157.335,157.31,157.32,986899999.0
2008-03-10 03:04:00,157.32,157.33,157.32,157.32,1208500000.0
2008-03-10 03:05:00,157.32,157.325,157.31,157.32,770200000.0
2008-03-10 03:06:00,157.32,157.32,157.28,157.28,565600000.0
2008-03-10 03:07:00,157.28,157.31,157.26,157.29,423100000.0
2008-03-10 03:08:00,157.29,157.31,157.29,157.3,315900000.0
2008-03-10 03:09:00,157.3,157.36,157.3,157.36,332700000.0
2008-03-10 03:10:00,157.36,157.37,157.33,157.34,550900000.0
2008-03-10 03:11:00,157.34,157.37,157.33,157.35,486200000.0
2008-03-10 03:12:00,157.34,157.35,157.32,157.32,499800000.0
2008-03-10 03:13:00,157.32,157.32,157.29,157.32,783800000.0
2008-03-10 03:14:00,157.32,157.33,157.3,157.33,866900000.0
2008-03-10 03:15:00,157.33,157.34,157.32,157.33,556900000.0
2008-03-10 03:16:00,157.33,157.34,157.31,157.32,721100000.0
2008-03-10 03:17:00,157.32,157.34,157.31,157.32,1059300000.0
2008-03-10 03:18:00,157.32,157.33,157.31,157.31,1799800000.0
2008-03-10 03:19:00,157.31,157.31,157.28,157.29,1940500000.0
2008-03-10 03:20:00,157.29,157.3,157.28,157.3,1033600000.0
2008-03-10 03:21:00,157.3,157.34,157.28,157.34,927000000.0
2008-03-10 03:22:00,157.34,157.37,157.34,157.36,754100000.0
2008-03-10 03:23:00,157.36,157.37,157.35,157.36,1006700000.0
2008-03-10 03:24:00,157.36,157.365,157.33,157.33,804900000.0
2008-03-10 03:25:00,157.33,157.33,157.31,157.31,1086600000.0
2008-03-10 03:26:00,157.31,157.33,157.3,157.33,1448300000.0
2008-03-10 03:27:00,157.33,157.37,157.33,157.37,767600000.0
2008-03-10 03:28:00,157.37,157.37,157.35,157.37,565100000.0
2008-03-10 03:29:00,157.37,157.43,157.37,157.42,405100000.0
2008-03-10 03:30:00,157.42,157.43,157.39,157.4,1328800000.0
2008-03-10 03:31:00,157.4,157.4,157.31,157.31,1133799995.0
2008-03-10 03:32:00,157.31,157.36,157.3,157.36,1464400000.0
2008-03-10 03:33:00,157.36,157.39,157.35,157.37,437200000.0
2008-03-10 03:34:00,157.37,157.37,157.34,157.34,1434400000.0
2008-03-10 03:35:00,157.34,157.37,157.34,157.37,1684300000.0
2008-03-10 03:36:00,157.37,157.38,157.37,157.38,329100000.0
2008-03-10 03:37:00,157.38,157.38,157.36,157.36,342500000.0
2008-03-10 03:38:00,157.36,157.37,157.35,157.36,664000000.0
2008-03-10 03:39:00,157.36,157.37,157.35,157.35,377900000.0
2008-03-10 03:40:00,157.35,157.35,157.33,157.34,671700000.0
2008-03-10 03:41:00,157.34,157.35,157.34,157.34,1900700000.0
2008-03-10 03:42:00,157.34,157.34,157.33,157.34,1156000000.0
2008-03-10 03:43:00,157.34,157.34,157.32,157.32,822300000.0
2008-03-10 03:44:00,157.32,157.33,157.31,157.31,1143000000.0
2008-03-10 03:45:00,157.31,157.31,157.3,157.3,1767300000.0
2008-03-10 03:46:00,157.3,157.31,157.3,157.31,1756400000.0
2008-03-10 03:47:00,157.31,157.32,157.31,157.31,322500000.0
2008-03-10 03:48:00,157.31,157.32,157.31,157.32,317400000.0
2008-03-10 03:49:00,157.32,157.32,157.31,157.31,366500000.0
2008-03-10 03:50:00,157.31,157.32,157.31,157.31,1562000000.0
2008-03-10 03:51:00,157.31,157.31,157.3,157.3,1853800000.0
2008-03-10 03:52:00,157.3,157.31,157.3,157.31,1472300000.0
2008-03-10 03:53:00,157.31,157.32,157.31,157.315,697400000.0
2008-03-10 03:54:00,157.315,157.32,157.315,157.32,912800000.0
2008-03-10 03:55:00,157.32,157.34,157.32,157.33,633500000.0
2008-03-10 03:56:00,157.33,157.33,157.32,157.32,756700000.0
2008-03-10 03:57:00,157.32,157.34,157.32,157.34,1325800000.0
2008-03-10 03:58:00,157.34,157.34,157.32,157.34,854300000.0
2008-03-10 03:59:00,157.34,157.34,157.325,157.33,622300000.0
2008-03-10 04:00:00,157.325,157.33,157.31,157.33,1286600000.0
2008-03-10 04:01:00,157.33,157.33,157.3,157.3,1294200000.0
2008-03-10 04:02:00,157.3,157.31,157.3,157.31,1409500000.0
2008-03-10 04:03:00,157.31,157.31,157.3,157.3,1760100000.0
2008-03-10 04:04:00,157.3,157.3,157.28,157.29,1686900000.0
2008-03-10 04:05:00,157.29,157.3,157.275,157.28,1666300000.0
2008-03-10 04:06:00,157.28,157.29,157.25,157.25,1229400000.0
2008-03-10 04:07:00,157.25,157.255,157.21,157.25,1270700000.0
2008-03-10 04:08:00,157.25,157.255,157.23,157.24,510300000.0
2008-03-10 04:09:00,157.24,157.24,157.2,157.22,1116700000.0
2008-03-10 04:10:00,157.22,157.28,157.22,157.28,1240600000.0
2008-03-10 04:11:00,157.28,157.28,157.27,157.28,1224300000.0
2008-03-10 04:12:00,157.28,157.31,157.27,157.3,576700000.0
2008-03-10 04:13:00,157.3,157.31,157.28,157.28,1195800000.0
2008-03-10 04:14:00,157.28,157.3,157.28,157.29,332000000.0
2008-03-10 04:15:00,157.29,157.32,157.28,157.31,387200000.0
2008-03-10 04:16:00,157.32,157.34,157.3,157.34,363500000.0
2008-03-10 04:17:00,157.35,157.38,157.33,157.355,1195300000.0
2008-03-10 04:18:00,157.355,157.36,157.31,157.33,946700000.0
2008-03-10 04:19:00,157.33,157.34,157.32,157.34,847000000.0
2008-03-10 04:20:00,157.34,157.35,157.33,157.34,437300000.0
2008-03-10 04:21:00,157.34,157.36,157.34,157.35,1295400000.0
2008-03-10 04:22:00,157.39,157.39,157.39,157.39,1647400000.0
2008-03-10 04:23:00,157.35,157.35,157.34,157.34,1647400000.0
2008-03-10 04:24:00,157.34,157.36,157.34,157.34,950400000.0
2008-03-10 04:25:00,157.34,157.35,157.33,157.35,1915700000.0
2008-03-10 04:26:00,157.35,157.35,157.32,157.35,735000000.0
2008-03-10 04:27:00,157.35,157.35,157.32,157.32,764600000.0
2008-03-10 04:28:00,157.32,157.33,157.31,157.32,1141100000.0
2008-03-10 04:29:00,157.32,157.32,157.31,157.32,540000000.0
2008-03-10 04:30:00,157.32,157.33,157.29,157.32,980100000.0
2008-03-10 04:31:00,157.32,157.35,157.31,157.35,851300000.0
2008-03-10 04:32:00,157.35,157.37,157.34,157.37,944600000.0
2008-03-10 04:33:00,157.37,157.37,157.34,157.34,944900000.0
2008-03-10 04:34:00,157.35,157.37,157.35,157.36,1577700000.0
2008-03-10 04:35:00,157.36,157.38,157.35,157.38,865200000.0
2008-03-10 04:36:00,157.38,157.39,157.37,157.39,780200000.0
2008-03-10 04:37:00,157.39,157.4,157.38,157.4,870300000.0
2008-03-10 04:38:00,157.4,157.41,157.4,157.4,971500000.0
2008-03-10 04:39:00,157.4,157.43,157.4,157.41,867000000.0
2008-03-10 04:40:00,157.41,157.41,157.39,157.4,710000000.0
2008-03-10 04:41:00,157.4,157.41,157.38,157.39,877900000.0
2008-03-10 04:42:00,157.39,157.39,157.37,157.37,649800000.0
2008-03-10 04:43:00,157.37,157.38,157.37,157.38,531300000.0
2008-03-10 04:44:00,157.38,157.4,157.37,157.4,612900000.0
2008-03-10 04:45:00,157.4,157.435,157.4,157.42,1052900000.0
2008-03-10 04:46:00,157.42,157.44,157.42,157.44,501900000.0
2008-03-10 04:47:00,157.44,157.44,157.39,157.4,908100000.0
2008-03-10 04:48:00,157.4,157.4,157.37,157.38,676300000.0
2008-03-10 04:49:00,157.38,157.4,157.37,157.4,485700000.0
2008-03-10 04:50:00,157.4,157.4,157.385,157.39,318600000.0
2008-03-10 04:51:00,157.39,157.4,157.39,157.39,364600000.0
2008-03-10 04:52:00,157.39,157.39,157.38,157.39,375500000.0
2008-03-10 04:53:00,157.39,157.39,157.385,157.385,225000000.0
2008-03-10 04:54:00,157.385,157.39,157.385,157.39,235700000.0
2008-03-10 04:55:00,157.39,157.4,157.39,157.4,890300000.0
2008-03-10 04:56:00,157.4,157.4,157.4,157.4,1580000000.0
2008-03-10 04:57:00,157.4,157.4,157.39,157.39,556300000.0
2008-03-10 04:58:00,157.39,157.4,157.39,157.39,847100000.0
2008-03-10 04:59:00,157.39,157.39,157.38,157.38,668400000.0
2008-03-10 05:00:00,157.38,157.39,157.37,157.38,2033100000.0
2008-03-10 05:01:00,157.38,157.39,157.38,157.38,486900000.0
2008-03-10 05:02:00,157.38,157.39,157.38,157.38,827800000.0
2008-03-10 05:03:00,157.38,157.4,157.38,157.385,1018100000.0
2008-03-10 05:04:00,157.385,157.4,157.37,157.4,445300000.0
2008-03-10 05:05:00,157.39,157.44,157.39,157.4,754400000.0
2008-03-10 05:06:00,157.4,157.41,157.4,157.4,1328100000.0
2008-03-10 05:07:00,157.4,157.4,157.4,157.4,1910000000.0
2008-03-10 05:08:00,157.4,157.4,157.4,157.4,1328400000.0
2008-03-10 05:09:00,157.4,157.4,157.39,157.4,850400000.0
2008-03-10 05:10:00,157.4,157.4,157.38,157.38,831300000.0
2008-03-10 05:11:00,157.38,157.4,157.38,157.4,646000000.0
2008-03-10 05:12:00,157.4,157.4,157.37,157.37,1381000000.0
2008-03-10 05:13:00,157.37,157.39,157.37,157.39,1349700000.0
2008-03-10 05:14:00,157.39,157.39,157.39,157.39,328900000.0
2008-03-10 05:15:00,157.39,157.39,157.36,157.37,1660900000.0
2008-03-10 05:17:00,157.37,157.38,157.36,157.38,1821700000.0
2008-03-10 05:18:00,157.38,157.39,157.375,157.38,863999500.0
2008-03-10 05:19:00,157.38,157.38,157.38,157.38,1768800000.0
2008-03-10 05:20:00,157.38,157.38,157.38,157.38,1633200000.0
2008-03-10 05:21:00,157.38,157.39,157.38,157.385,582600000.0
2008-03-10 05:22:00,157.385,157.395,157.385,157.395,547400000.0
2008-03-10 05:23:00,157.395,157.395,157.375,157.375,375800000.0
2008-03-10 05:24:00,157.375,157.385,157.375,157.375,505900000.0
2008-03-10 05:25:00,157.38,157.41,157.38,157.405,782900000.0
2008-03-10 05:26:00,157.405,157.415,157.395,157.415,921600000.0
2008-03-10 05:27:00,157.415,157.42,157.41,157.41,837200000.0
2008-03-10 05:28:00,157.41,157.41,157.39,157.4,1532100000.0
2008-03-10 05:29:00,157.4,157.4,157.4,157.4,1469100000.0
2008-03-10 05:30:00,157.4,157.4,157.36,157.36,569800000.0
2008-03-10 05:31:00,157.36,157.36,157.32,157.335,740000000.0
2008-03-10 05:32:00,157.335,157.345,157.33,157.335,745500000.0
2008-03-10 05:33:00,157.335,157.34,157.32,157.32,875900000.0
2008-03-10 05:34:00,157.32,157.33,157.32,157.33,1405100000.0
2008-03-10 05:35:00,157.33,157.345,157.32,157.34,938200000.0
2008-03-10 05:36:00,157.34,157.36,157.34,157.34,1114600000.0
2008-03-10 05:37:00,157.34,157.345,157.32,157.325,1041900000.0
2008-03-10 05:38:00,157.325,157.345,157.325,157.34,643400000.0
2008-03-10 05:39:00,157.34,157.34,157.32,157.32,1112200000.0
2008-03-10 05:40:00,157.32,157.33,157.305,157.31,965200000.0
2008-03-10 05:41:00,157.31,157.32,157.31,157.315,1469000000.0
2008-03-10 05:42:00,157.315,157.32,157.3,157.3,1116600000.0
2008-03-10 05:43:00,157.3,157.3,157.26,157.275,864400000.0
2008-03-10 05:44:00,157.275,157.285,157.275,157.28,533000000.0
2008-03-10 05:45:00,157.28,157.28,157.26,157.275,930100000.0
2008-03-10 05:46:00,157.275,157.28,157.27,157.27,966300000.0
2008-03-10 05:47:00,157.27,157.27,157.25,157.25,1103300000.0
2008-03-10 05:48:00,157.25,157.265,157.24,157.25,900200000.0
2008-03-10 05:49:00,157.25,157.265,157.25,157.265,707000000.0
2008-03-10 05:50:00,157.265,157.295,157.265,157.29,377000000.0
2008-03-10 05:51:00,157.29,157.3,157.28,157.29,768200000.0
2008-03-10 05:52:00,157.29,157.31,157.29,157.3,1109400000.0
2008-03-10 05:53:00,157.3,157.3,157.26,157.3,1023900000.0
2008-03-10 05:54:00,157.3,157.305,157.29,157.3,1266900000.0
2008-03-10 05:55:00,157.3,157.315,157.3,157.31,879400000.0
2008-03-10 05:56:00,157.31,157.325,157.285,157.295,617200000.0
2008-03-10 05:57:00,157.295,157.295,157.29,157.295,1180900000.0
2008-03-10 05:58:00,157.295,157.31,157.29,157.29,1191000000.0
2008-03-10 05:59:00,157.29,157.295,157.27,157.27,1191800000.0
2008-03-10 06:00:00,157.27,157.275,157.27,157.27,1306000000.0
2008-03-10 06:01:00,157.27,157.28,157.27,157.28,1335900000.0
2008-03-10 06:02:00,157.28,157.285,157.28,157.28,1069800000.0
2008-03-10 06:03:00,157.28,157.285,157.275,157.28,995100000.0
2008-03-10 06:04:00,157.28,157.28,157.25,157.255,950400000.0
2008-03-10 06:05:00,157.255,157.275,157.255,157.265,331400000.0
2008-03-10 06:06:00,157.265,157.275,157.245,157.245,900100000.0
2008-03-10 06:07:00,157.245,157.25,157.2,157.22,852800000.0
2008-03-10 06:08:00,157.21,157.22,157.2,157.22,1234300000.0
2008-03-10 06:09:00,157.22,157.245,157.21,157.245,746400000.0
2008-03-10 06:10:00,157.245,157.245,157.22,157.22,586500000.0
2008-03-10 06:11:00,157.22,157.235,157.22,157.225,703300000.0
2008-03-10 06:12:00,157.225,157.235,157.22,157.235,404100000.0
2008-03-10 06:13:00,157.235,157.235,157.225,157.225,318500000.0
2008-03-10 06:14:00,157.225,157.245,157.225,157.24,344100000.0
2008-03-10 06:15:00,157.24,157.25,157.24,157.25,775100000.0
2008-03-10 06:16:00,157.255,157.265,157.25,157.255,525000000.0
2008-03-10 06:17:00,157.255,157.26,157.25,157.26,670700000.0
2008-03-10 06:18:00,157.26,157.275,157.25,157.275,782900000.0
2008-03-10 06:19:00,157.275,157.275,157.25,157.265,443600000.0
2008-03-10 06:20:00,157.265,157.265,157.25,157.25,1277100000.0
2008-03-10 06:21:00,157.25,157.27,157.25,157.255,766000000.0
2008-03-10 06:22:00,157.255,157.29,157.25,157.28,999300000.0
2008-03-10 06:23:00,157.28,157.285,157.27,157.285,1120800000.0
2008-03-10 06:24:00,157.285,157.29,157.265,157.29,461300000.0
2008-03-10 06:25:00,157.29,157.335,157.275,157.315,858500000.0
2008-03-10 06:26:00,157.315,157.315,157.305,157.315,343500000.0
2008-03-10 06:27:00,157.315,157.335,157.315,157.325,319000000.0
2008-03-10 06:28:00,157.325,157.335,157.325,157.335,392200000.0
2008-03-10 06:29:00,157.335,157.335,157.305,157.305,318600000.0
2008-03-10 06:30:00,157.305,157.325,157.305,157.325,497900000.0
2008-03-10 06:31:00,157.325,157.325,157.29,157.3,584000000.0
2008-03-10 06:32:00,157.3,157.3,157.285,157.285,858900000.0
2008-03-10 06:33:00,157.285,157.295,157.265,157.28,733800000.0
2008-03-10 06:34:00,157.28,157.29,157.265,157.265,618200000.0
2008-03-10 06:35:00,157.265,157.265,157.23,157.23,546000000.0
2008-03-10 06:36:00,157.23,157.23,157.215,157.22,816800000.0
2008-03-10 06:37:00,157.22,157.22,157.16,157.175,812800000.0
2008-03-10 06:38:00,157.175,157.195,157.17,157.195,955000000.0
2008-03-10 06:39:00,157.195,157.225,157.195,157.215,375000000.0
2008-03-10 06:40:00,157.215,157.225,157.2,157.205,563100000.0
2008-03-10 06:41:00,157.205,157.225,157.2,157.2,422700000.0
2008-03-10 06:42:00,157.2,157.2,157.19,157.195,825400000.0
2008-03-10 06:43:00,157.195,157.195,157.195,157.195,312000000.0
2008-03-10 06:44:00,157.195,157.2,157.19,157.2,775400000.0
2008-03-10 06:45:00,157.2,157.225,157.2,157.215,421200000.0
2008-03-10 06:46:00,157.215,157.235,157.215,157.22,1105600000.0
2008-03-10 06:47:00,157.22,157.235,157.215,157.235,443700000.0
2008-03-10 06:48:00,157.235,157.24,157.235,157.235,325900000.0
2008-03-10 06:49:00,157.235,157.235,157.235,157.235,340600000.0
2008-03-10 06:50:00,157.235,157.245,157.215,157.225,340200000.0
2008-03-10 06:51:00,157.225,157.225,157.195,157.195,384600000.0
2008-03-10 06:52:00,157.195,157.21,157.195,157.21,665800000.0
2008-03-10 06:53:00,157.21,157.21,157.205,157.205,503200000.0
2008-03-10 06:54:00,157.205,157.225,157.195,157.195,429800000.0
2008-03-10 06:55:00,157.195,157.225,157.195,157.225,382300000.0
2008-03-10 06:56:00,157.215,157.225,157.215,157.215,465500000.0
2008-03-10 06:57:00,157.215,157.22,157.185,157.195,569400000.0
2008-03-10 06:58:00,157.195,157.195,157.19,157.195,655900000.0
2008-03-10 06:59:00,157.19,157.195,157.165,157.17,656300000.0
2008-03-10 07:00:00,157.165,157.165,157.09,157.125,519150000.0
2008-03-10 07:01:00,157.125,157.125,157.085,157.115,752300000.0
2008-03-10 07:02:00,157.115,157.125,157.11,157.125,830600000.0
2008-03-10 07:03:00,157.125,157.155,157.12,157.155,1038200000.0
2008-03-10 07:04:00,157.155,157.155,157.135,157.14,505800000.0
2008-03-10 07:05:00,157.14,157.16,157.11,157.125,410300000.0
2008-03-10 07:06:00,157.125,157.135,157.12,157.12,1787300000.0
2008-03-10 07:07:00,157.12,157.13,157.095,157.105,856200000.0
2008-03-10 07:08:00,157.105,157.14,157.105,157.14,910300000.0
2008-03-10 07:09:00,157.14,157.155,157.14,157.145,1295400000.0
2008-03-10 07:10:00,157.145,157.165,157.145,157.155,337700000.0
2008-03-10 07:11:00,157.155,157.165,157.155,157.155,353400000.0
2008-03-10 07:12:00,157.155,157.235,157.155,157.225,1324200000.0
2008-03-10 07:13:00,157.225,157.225,157.205,157.215,438500000.0
2008-03-10 07:14:00,157.215,157.22,157.165,157.195,703600000.0
2008-03-10 07:15:00,157.185,157.185,157.15,157.155,861400000.0
2008-03-10 07:16:00,157.155,157.17,157.15,157.17,1502200000.0
2008-03-10 07:17:00,157.17,157.18,157.16,157.16,1408400000.0
2008-03-10 07:18:00,157.16,157.16,157.135,157.16,1161300000.0
2008-03-10 07:19:00,157.16,157.17,157.13,157.145,1166400000.0
2008-03-10 07:20:00,157.145,157.155,157.1,157.115,1145400000.0
2008-03-10 07:21:00,157.115,157.145,157.1,157.1,526000000.0
2008-03-10 07:22:00,157.1,157.115,157.1,157.1,1881400000.0
2008-03-10 07:23:00,157.1,157.1,157.05,157.1,1356900000.0
2008-03-10 07:24:00,157.1,157.1,157.05,157.06,1926300000.0
2008-03-10 07:25:00,157.06,157.07,157.04,157.07,2134700000.0
2008-03-10 07:26:00,156.88,156.89,156.88,156.88,1684300000.0
2008-03-10 07:27:00,156.89,156.89,156.87,156.87,1684300000.0
2008-03-10 07:28:00,157.055,157.055,157.03,157.035,1684300000.0
2008-03-10 07:29:00,157.03,157.03,157.0,157.02,1716000000.0
2008-03-10 07:30:00,157.02,157.05,157.02,157.05,1318300000.0
2008-03-10 07:31:00,157.05,157.065,157.04,157.065,1694700000.0
2008-03-10 07:32:00,157.065,157.065,157.06,157.06,1076400000.0
2008-03-10 07:33:00,157.06,157.08,157.06,157.08,974500000.0
2008-03-10 07:34:00,157.08,157.08,157.035,157.035,1231100000.0
2008-03-10 07:35:00,157.035,157.065,157.035,157.055,761300000.0
2008-03-10 07:36:00,157.055,157.065,157.045,157.045,337800000.0
2008-03-10 07:37:00,157.045,157.06,157.04,157.05,465700000.0
2008-03-10 07:38:00,157.05,157.06,157.045,157.06,1536600000.0
2008-03-10 07:39:00,157.06,157.06,157.03,157.04,1747700000.0
2008-03-10 07:40:00,156.82,156.82,156.81,156.82,1607300000.0
2008-03-10 07:41:00,156.83,156.83,156.81,156.82,1607300000.0
2008-03-10 07:42:00,156.81,156.81,156.69,156.69,1607300000.0
2008-03-10 07:43:00,156.7,156.74,156.66,156.67,1607300000.0
2008-03-10 07:44:00,156.68,156.69,156.68,156.68,1607300000.0
2008-03-10 07:45:00,157.0,157.0,156.92,156.935,1607300000.0
2008-03-10 07:46:00,156.935,156.96,156.91,156.92,905700000.0
2008-03-10 07:47:00,156.92,156.935,156.86,156.88,1584800000.0
2008-03-10 07:48:00,156.88,156.91,156.88,156.88,1514100000.0
2008-03-10 07:49:00,156.89,156.92,156.89,156.9,1421600000.0
2008-03-10 07:50:00,156.9,156.905,156.855,156.855,993900000.0
2008-03-10 07:51:00,156.855,156.875,156.855,156.865,405600000.0
2008-03-10 07:52:00,156.865,156.905,156.865,156.89,533800000.0
2008-03-10 07:53:00,156.89,156.905,156.89,156.89,701200000.0
2008-03-10 07:54:00,156.89,156.905,156.885,156.9,469200000.0
2008-03-10 07:55:00,156.9,156.905,156.835,156.85,560100000.0
2008-03-10 07:56:00,156.85,156.875,156.84,156.865,549100000.0
2008-03-10 07:57:00,156.86,156.885,156.86,156.885,655900000.0
2008-03-10 07:58:00,156.885,156.89,156.85,156.85,643900000.0
2008-03-10 07:59:00,156.85,156.865,156.805,156.835,486500000.0
2008-03-10 08:00:00,156.835,156.845,156.815,156.815,765500000.0
2008-03-10 08:01:00,156.815,156.825,156.765,156.8,556300000.0
2008-03-10 08:02:00,156.8,156.84,156.8,156.835,625800000.0
2008-03-10 08:03:00,156.835,156.87,156.835,156.855,511800000.0
2008-03-10 08:04:00,156.855,156.89,156.855,156.885,510800000.0
2008-03-10 08:05:00,156.885,156.915,156.88,156.905,800000000.0
2008-03-10 08:06:00,156.905,156.925,156.905,156.925,397700000.0
2008-03-10 08:07:00,156.925,156.945,156.915,156.94,534900000.0
2008-03-10 08:08:00,156.94,156.94,156.885,156.905,419400000.0
2008-03-10 08:09:00,156.905,156.945,156.895,156.925,489900000.0
2008-03-10 08:10:00,156.925,156.935,156.9,156.905,442500000.0
2008-03-10 08:11:00,156.905,156.905,156.885,156.89,383300000.0
2008-03-10 08:12:00,156.89,156.89,156.855,156.875,543900000.0
2008-03-10 08:13:00,156.875,156.885,156.87,156.88,970200000.0
2008-03-10 08:14:00,156.88,156.88,156.845,156.85,887000000.0
2008-03-10 08:15:00,156.85,156.885,156.85,156.885,807400000.0
2008-03-10 08:16:00,156.885,156.895,156.87,156.885,586800000.0
2008-03-10 08:17:00,156.885,156.905,156.885,156.89,478400000.0
2008-03-10 08:18:00,156.89,156.895,156.89,156.895,587200000.0
2008-03-10 08:19:00,156.895,156.905,156.89,156.89,579100000.0
2008-03-10 08:20:00,156.89,156.895,156.89,156.895,508000000.0
2008-03-10 08:21:00,156.895,156.9,156.895,156.9,635900000.0
2008-03-10 08:22:00,156.9,156.915,156.9,156.9,966100000.0
2008-03-10 08:23:00,156.9,156.905,156.9,156.9,925600000.0
2008-03-10 08:24:00,156.9,156.91,156.895,156.9,1175600000.0
2008-03-10 08:25:00,156.9,156.9,156.87,156.87,1212200000.0
2008-03-10 08:26:00,156.87,156.89,156.87,156.885,664500000.0
2008-03-10 08:27:00,156.885,156.885,156.855,156.865,387300000.0
2008-03-10 08:28:00,156.865,156.875,156.815,156.815,489900000.0
2008-03-10 08:29:00,156.815,156.845,156.815,156.845,526300000.0
2008-03-10 08:30:00,156.845,156.875,156.845,156.865,409700000.0
2008-03-10 08:31:00,156.865,156.9,156.865,156.895,359900000.0
2008-03-10 08:32:00,156.895,156.895,156.895,156.895,76200000.0
2008-03-10 08:33:00,156.895,156.895,156.865,156.87,309800000.0
2008-03-10 08:34:00,156.87,156.87,156.845,156.855,426400000.0
2008-03-10 08:35:00,156.855,156.875,156.855,156.865,401200000.0
2008-03-10 08:36:00,156.865,156.875,156.855,156.87,527500000.0
2008-03-10 08:37:00,156.87,156.87,156.85,156.855,497100000.0
2008-03-10 08:38:00,156.855,156.87,156.85,156.85,859800000.0
2008-03-10 08:39:00,156.85,156.85,156.805,156.81,916200000.0
2008-03-10 08:40:00,156.81,156.82,156.81,156.82,680100000.0
2008-03-10 08:41:00,156.82,156.825,156.81,156.81,412800000.0
2008-03-10 08:42:00,156.81,156.81,156.675,156.68,616400000.0
2008-03-10 08:43:00,156.68,156.685,156.66,156.685,274600000.0
2008-03-10 08:44:00,156.685,156.695,156.665,156.695,350200000.0
2008-03-10 08:45:00,156.695,156.715,156.695,156.695,593400000.0
2008-03-10 08:46:00,156.695,156.745,156.68,156.715,853600000.0
2008-03-10 08:47:00,156.715,156.755,156.715,156.735,270800000.0
2008-03-10 08:48:00,156.735,156.765,156.72,156.745,321900000.0
2008-03-10 08:49:00,156.745,156.765,156.74,156.755,288000000.0
2008-03-10 08:50:00,156.755,156.765,156.675,156.675,272000000.0
2008-03-10 08:51:00,156.675,156.725,156.65,156.725,492400000.0
2008-03-10 08:52:00,156.725,156.74,156.66,156.705,839300000.0
2008-03-10 08:53:00,156.705,156.725,156.655,156.675,1435700000.0
2008-03-10 08:54:00,156.685,156.725,156.685,156.69,498800000.0
2008-03-10 08:55:00,156.69,156.69,156.645,156.645,752600000.0
2008-03-10 08:56:00,156.65,156.695,156.65,156.695,1219400000.0
2008-03-10 08:57:00,156.695,156.73,156.68,156.695,728900000.0
2008-03-10 08:58:00,156.695,156.805,156.695,156.805,1098900000.0
2008-03-10 08:59:00,156.805,156.895,156.785,156.895,289100000.0
2008-03-10 09:00:00,156.9,156.925,156.86,156.86,206125000.0
2008-03-10 09:01:00,156.86,156.87,156.855,156.865,158600000.0
2008-03-10 09:02:00,156.865,156.865,156.825,156.825,209100000.0
2008-03-10 09:03:00,156.825,156.835,156.815,156.815,275700000.0
2008-03-10 09:04:00,156.815,156.875,156.815,156.865,259300000.0
2008-03-10 09:05:00,156.865,156.875,156.845,156.86,222400000.0
2008-03-10 09:06:00,156.86,156.895,156.85,156.89,227900000.0
2008-03-10 09:07:00,156.885,156.905,156.87,156.885,285000000.0
2008-03-10 09:08:00,156.885,156.905,156.875,156.885,374800000.0
2008-03-10 09:09:00,156.885,156.915,156.885,156.895,297000000.0
2008-03-10 09:10:00,156.895,156.91,156.88,156.89,169000000.0
2008-03-10 09:11:00,156.89,156.89,156.805,156.805,215700000.0
2008-03-10 09:12:00,156.805,156.82,156.79,156.8,140000000.0
2008-03-10 09:13:00,156.8,156.84,156.8,156.825,213900000.0
2008-03-10 09:14:00,156.825,156.875,156.825,156.865,278900000.0
2008-03-10 09:15:00,156.865,156.875,156.8,156.8,226000000.0
2008-03-10 09:16:00,156.8,156.815,156.78,156.78,209100000.0
2008-03-10 09:17:00,156.78,156.79,156.75,156.785,348700000.0
2008-03-10 09:18:00,156.785,156.81,156.77,156.8,187400000.0
2008-03-10 09:19:00,156.8,156.815,156.79,156.815,249200000.0
2008-03-10 09:20:00,156.815,156.82,156.785,156.795,263900000.0
2008-03-10 09:21:00,156.795,156.8,156.79,156.8,267500000.0
2008-03-10 09:22:00,156.8,156.86,156.8,156.86,99000000.0
2008-03-10 09:23:00,156.86,156.865,156.835,156.855,305300000.0
2008-03-10 09:24:00,156.855,156.855,156.815,156.835,256500000.0
2008-03-10 09:25:00,156.835,156.87,156.83,156.87,192200000.0
2008-03-10 09:26:00,156.875,156.955,156.865,156.945,294900000.0
2008-03-10 09:27:00,156.95,157.06,156.945,157.06,290100000.0
2008-03-10 09:28:00,157.06,157.07,157.035,157.055,295300000.0
2008-03-10 09:29:00,157.055,157.12,157.045,157.1,180300000.0
2008-03-10 09:30:00,157.1,157.165,157.095,157.135,255600000.0
2008-03-10 09:31:00,157.135,157.135,157.055,157.065,247900000.0
2008-03-10 09:32:00,157.055,157.065,157.02,157.025,419400000.0
2008-03-10 09:33:00,157.025,157.035,157.0,157.005,396200000.0
2008-03-10 09:34:00,157.0,157.05,157.0,157.025,437600000.0
2008-03-10 09:35:00,157.025,157.055,157.02,157.025,862200000.0
2008-03-10 09:36:00,157.025,157.025,156.985,156.985,405800000.0
2008-03-10 09:37:00,156.985,156.995,156.97,156.975,638400000.0
2008-03-10 09:38:00,156.975,156.975,156.915,156.925,749599999.0
2008-03-10 09:39:00,156.925,156.945,156.905,156.92,662500000.0
2008-03-10 09:40:00,156.92,156.925,156.895,156.915,541100000.0
2008-03-10 09:41:00,156.915,156.925,156.885,156.885,509700000.0
2008-03-10 09:42:00,156.885,156.925,156.885,156.915,833599999.0
2008-03-10 09:43:00,156.915,156.925,156.89,156.915,856899995.0
2008-03-10 09:44:00,156.915,156.955,156.91,156.94,800900001.0
2008-03-10 09:45:00,156.94,156.95,156.935,156.945,1004099993.0
2008-03-10 09:46:00,156.955,156.965,156.905,156.955,331800000.0
2008-03-10 09:47:00,156.955,156.99,156.955,156.98,204800000.0
2008-03-10 09:48:00,156.98,157.005,156.965,157.005,418899999.0
2008-03-10 09:49:00,157.005,157.005,156.935,156.945,97600000.0
2008-03-10 09:50:00,156.95,156.965,156.925,156.945,211099998.0
2008-03-10 09:51:00,156.945,156.955,156.895,156.9,710499994.0
2008-03-10 09:52:00,156.9,156.915,156.89,156.905,203300000.0
2008-03-10 09:53:00,156.905,156.94,156.905,156.94,156200000.0
2008-03-10 09:54:00,156.935,156.955,156.915,156.915,247700001.0
2008-03-10 09:55:00,156.915,156.915,156.885,156.885,219900001.0
2008-03-10 09:56:00,156.885,156.915,156.885,156.905,220500000.0
2008-03-10 09:57:00,156.905,156.995,156.905,156.99,297400001.0
2008-03-10 09:58:00,156.995,156.995,156.975,156.98,194500000.0
2008-03-10 09:59:00,156.98,157.025,156.97,157.01,173600000.0
2008-03-10 10:00:00,157.015,157.03,156.98,157.005,273200000.0
2008-03-10 10:01:00,157.005,157.015,157.0,157.01,129600000.0
2008-03-10 10:02:00,157.01,157.035,157.01,157.015,311900000.0
2008-03-10 10:03:00,157.015,157.065,157.015,157.065,682600000.0
2008-03-10 10:04:00,157.065,157.105,157.065,157.105,399400000.0
2008-03-10 10:05:00,157.115,157.135,157.105,157.135,186200000.0
2008-03-10 10:06:00,157.135,157.265,157.135,157.215,737300000.0
2008-03-10 10:07:00,157.205,157.285,157.2,157.26,561800000.0
2008-03-10 10:08:00,157.26,157.355,157.245,157.335,463100000.0
2008-03-10 10:09:00,157.335,157.335,157.285,157.285,751400000.0
2008-03-10 10:10:00,157.29,157.325,157.29,157.315,417600000.0
2008-03-10 10:11:00,157.315,157.315,157.285,157.305,509200000.0
2008-03-10 10:12:00,157.305,157.335,157.295,157.325,409200000.0
2008-03-10 10:13:00,157.325,157.345,157.31,157.32,402600000.0
2008-03-10 10:14:00,157.32,157.32,157.285,157.285,473000000.0
2008-03-10 10:15:00,157.29,157.315,157.285,157.315,423200000.0
2008-03-10 10:16:00,157.315,157.315,157.295,157.305,268500000.0
2008-03-10 10:17:00,157.305,157.315,157.27,157.295,381800000.0
2008-03-10 10:18:00,157.295,157.305,157.28,157.285,580700000.0
2008-03-10 10:19:00,157.285,157.285,157.265,157.265,796600000.0
2008-03-10 10:20:00,157.265,157.275,157.255,157.26,447700000.0
2008-03-10 10:21:00,157.26,157.285,157.225,157.275,453900000.0
2008-03-10 10:22:00,157.265,157.275,157.235,157.245,464000000.0
2008-03-10 10:23:00,157.245,157.245,157.22,157.225,523400000.0
2008-03-10 10:24:00,157.225,157.255,157.19,157.19,790900000.0
2008-03-10 10:25:00,157.19,157.215,157.185,157.19,329200000.0
2008-03-10 10:26:00,157.19,157.195,157.135,157.17,241200000.0
2008-03-10 10:27:00,157.165,157.17,157.125,157.13,405200000.0
2008-03-10 10:28:00,157.13,157.13,157.035,157.05,455600000.0
2008-03-10 10:29:00,157.05,157.07,157.05,157.055,330600000.0
2008-03-10 10:30:00,157.055,157.06,156.995,157.005,411500000.0
2008-03-10 10:31:00,157.005,157.015,156.985,157.01,592600000.0
2008-03-10 10:32:00,157.01,157.015,156.98,156.995,449300000.0
2008-03-10 10:33:00,156.995,157.04,156.995,157.035,583300000.0
2008-03-10 10:34:00,157.035,157.065,157.02,157.06,298500000.0
2008-03-10 10:35:00,157.065,157.105,157.06,157.1,341000000.0
2008-03-10 10:36:00,157.1,157.115,157.08,157.115,522500000.0
2008-03-10 10:37:00,157.115,157.175,157.115,157.13,301400000.0
2008-03-10 10:38:00,157.13,157.135,157.095,157.095,336900000.0
2008-03-10 10:39:00,157.095,157.105,157.05,157.055,339200000.0
2008-03-10 10:40:00,157.055,157.065,157.045,157.05,467200000.0
2008-03-10 10:41:00,157.05,157.07,157.035,157.065,360200000.0
2008-03-10 10:42:00,157.065,157.08,157.055,157.075,264300000.0
2008-03-10 10:43:00,157.075,157.075,157.015,157.015,187300000.0
2008-03-10 10:44:00,157.015,157.035,156.945,156.975,371700000.0
2008-03-10 10:45:00,156.975,157.055,156.975,156.995,428300000.0
2008-03-10 10:46:00,156.995,157.06,156.96,157.06,195400000.0
2008-03-10 10:47:00,157.06,157.07,156.98,157.01,308000000.0
2008-03-10 10:48:00,157.01,157.025,157.005,157.015,49300000.0
2008-03-10 10:49:00,156.97,156.98,156.955,156.955,777800000.0
2008-03-10 10:50:00,156.955,156.995,156.955,156.96,1427299991.0
2008-03-10 10:51:00,156.96,156.975,156.95,156.95,971100000.0
2008-03-10 10:52:00,156.95,156.955,156.89,156.92,626100000.0
2008-03-10 10:53:00,156.925,156.935,156.915,156.92,255400000.0
2008-03-10 10:54:00,156.92,156.925,156.905,156.905,283100000.0
2008-03-10 10:55:00,156.905,156.915,156.89,156.895,966200000.0
2008-03-10 10:56:00,156.895,156.91,156.885,156.905,589600000.0
2008-03-10 10:57:00,156.905,156.905,156.86,156.865,400300000.0
2008-03-10 10:58:00,156.865,156.865,156.84,156.85,546200000.0
2008-03-10 10:59:00,156.85,156.855,156.835,156.845,287800000.0
2008-03-10 11:00:00,156.845,156.865,156.83,156.86,268200000.0
2008-03-10 11:01:00,156.86,156.86,156.815,156.83,654000000.0
2008-03-10 11:02:00,156.83,156.865,156.82,156.86,384600000.0
2008-03-10 11:03:00,156.86,156.875,156.82,156.835,332300000.0
2008-03-10 11:04:00,156.835,156.85,156.83,156.835,287500000.0
2008-03-10 11:05:00,156.835,156.85,156.81,156.81,241800000.0
2008-03-10 11:06:00,156.81,156.82,156.8,156.81,527000000.0
2008-03-10 11:07:00,156.81,156.83,156.805,156.82,207000000.0
2008-03-10 11:08:00,156.82,156.825,156.81,156.825,196700000.0
2008-03-10 11:09:00,156.825,156.84,156.82,156.83,335700000.0
2008-03-10 11:10:00,156.83,156.845,156.825,156.84,495400000.0
2008-03-10 11:11:00,156.84,156.845,156.785,156.795,336200000.0
2008-03-10 11:12:00,156.795,156.795,156.75,156.765,313900000.0
2008-03-10 11:13:00,156.77,156.78,156.745,156.765,306900000.0
2008-03-10 11:14:00,156.765,156.81,156.745,156.8,220200000.0
2008-03-10 11:15:00,156.8,156.845,156.795,156.835,541800000.0
2008-03-10 11:16:00,156.835,156.85,156.79,156.815,783900000.0
2008-03-10 11:17:00,156.815,156.88,156.815,156.825,790400000.0
2008-03-10 11:18:00,156.825,156.845,156.82,156.845,701800000.0
2008-03-10 11:19:00,156.84,156.88,156.83,156.88,785000000.0
2008-03-10 11:20:00,156.88,156.895,156.86,156.865,488200000.0
2008-03-10 11:21:00,156.865,156.92,156.865,156.92,975800000.0
2008-03-10 11:22:00,156.92,156.955,156.915,156.945,300280000.0
2008-03-10 11:23:00,156.95,156.965,156.915,156.925,195840000.0
2008-03-10 11:24:00,156.92,156.925,156.915,156.92,193540000.0
2008-03-10 11:25:00,156.92,156.945,156.92,156.925,214340000.0
2008-03-10 11:26:00,156.925,156.965,156.925,156.95,212840000.0
2008-03-10 11:27:00,156.955,156.955,156.93,156.945,178120000.0
2008-03-10 11:28:00,156.945,156.945,156.895,156.91,389400000.0
2008-03-10 11:29:00,156.91,156.915,156.845,156.845,300400000.0
2008-03-10 11:30:00,156.845,156.865,156.83,156.865,487100000.0
2008-03-10 11:31:00,156.865,156.895,156.855,156.855,240300000.0
2008-03-10 11:32:00,156.86,156.875,156.835,156.85,128700000.0
2008-03-10 11:33:00,156.85,156.86,156.84,156.845,303600000.0
2008-03-10 11:34:00,156.845,156.875,156.835,156.84,271500000.0
2008-03-10 11:35:00,156.84,156.84,156.78,156.78,348900000.0
2008-03-10 11:36:00,156.78,156.795,156.755,156.78,257700000.0
2008-03-10 11:37:00,156.78,156.83,156.775,156.805,274600000.0
2008-03-10 11:38:00,156.805,156.805,156.785,156.795,167000000.0
2008-03-10 11:39:00,156.795,156.8,156.78,156.79,264500000.0
2008-03-10 11:40:00,156.79,156.815,156.765,156.805,162100000.0
2008-03-10 11:41:00,156.805,156.805,156.76,156.765,157600000.0
2008-03-10 11:42:00,156.765,156.765,156.73,156.745,487400000.0
2008-03-10 11:43:00,156.745,156.745,156.69,156.705,234900000.0
2008-03-10 11:44:00,156.695,156.73,156.68,156.73,600000000.0
2008-03-10 11:45:00,156.73,156.755,156.725,156.755,869900000.0
2008-03-10 11:46:00,156.755,156.815,156.74,156.81,294600000.0
2008-03-10 11:47:00,156.81,156.81,156.725,156.775,188000000.0
2008-03-10 11:48:00,156.775,156.815,156.765,156.805,179500000.0
2008-03-10 11:49:00,156.795,156.825,156.79,156.815,166400000.0
2008-03-10 11:50:00,156.815,156.835,156.81,156.815,332400000.0
2008-03-10 11:51:00,156.815,156.845,156.805,156.84,117000000.0
2008-03-10 11:52:00,156.84,156.895,156.84,156.86,315300000.0
2008-03-10 11:53:00,156.86,156.87,156.805,156.85,229500000.0
2008-03-10 11:54:00,156.85,156.895,156.85,156.87,188200000.0
2008-03-10 11:55:00,156.87,156.875,156.8,156.805,273100000.0
2008-03-10 11:56:00,156.805,156.815,156.765,156.785,486900000.0
2008-03-10 11:57:00,156.785,156.785,156.76,156.76,159200000.0
2008-03-10 11:58:00,156.76,156.765,156.715,156.72,329900000.0
2008-03-10 11:59:00,156.72,156.72,156.705,156.715,550500000.0
2008-03-10 12:00:00,156.715,156.725,156.705,156.705,341400000.0
2008-03-10 12:01:00,156.705,156.755,156.705,156.745,319540000.0
2008-03-10 12:02:00,156.745,156.765,156.735,156.765,429480000.0
2008-03-10 12:03:00,156.765,156.79,156.755,156.78,238400000.0
2008-03-10 12:04:00,156.78,156.795,156.775,156.785,492700000.0
2008-03-10 12:05:00,156.785,156.865,156.785,156.85,237320000.0
2008-03-10 12:06:00,156.85,156.86,156.825,156.835,308300000.0
2008-03-10 12:07:00,156.835,156.855,156.835,156.84,253100000.0
2008-03-10 12:08:00,156.84,156.845,156.825,156.84,385700000.0
2008-03-10 12:09:00,156.84,156.855,156.83,156.83,386200000.0
2008-03-10 12:10:00,156.83,156.88,156.83,156.85,396400000.0
2008-03-10 12:11:00,156.85,156.975,156.85,156.975,413900000.0
2008-03-10 12:12:00,156.975,156.975,156.94,156.945,289700000.0
2008-03-10 12:13:00,156.945,156.955,156.905,156.905,503200000.0
2008-03-10 12:14:00,156.905,156.965,156.895,156.96,278200000.0
2008-03-10 12:15:00,156.96,156.985,156.955,156.975,342100000.0
2008-03-10 12:16:00,156.975,156.975,156.94,156.94,280400000.0
2008-03-10 12:17:00,156.94,156.945,156.92,156.92,154000000.0
2008-03-10 12:18:00,156.915,156.925,156.88,156.925,299200000.0
2008-03-10 12:19:00,156.93,156.955,156.88,156.935,165600000.0
2008-03-10 12:20:00,156.935,156.945,156.9,156.925,175300000.0
2008-03-10 12:21:00,156.925,156.965,156.925,156.945,313500000.0
2008-03-10 12:22:00,156.945,156.975,156.925,156.96,304600000.0
2008-03-10 12:23:00,156.96,156.99,156.96,156.99,265100000.0
2008-03-10 12:24:00,156.985,157.03,156.985,157.01,232800000.0
2008-03-10 12:25:00,157.01,157.08,157.0,157.08,258300000.0
2008-03-10 12:26:00,157.08,157.08,157.025,157.035,249800000.0
2008-03-10 12:27:00,157.035,157.04,157.02,157.035,280700000.0
2008-03-10 12:28:00,157.035,157.07,157.035,157.035,181800000.0
2008-03-10 12:29:00,157.035,157.04,156.99,156.99,222100000.0
2008-03-10 12:30:00,156.99,156.99,156.965,156.97,156500000.0
2008-03-10 12:31:00,156.97,156.975,156.865,156.865,450000000.0
2008-03-10 12:32:00,156.865,156.895,156.855,156.885,459800000.0
2008-03-10 12:33:00,156.89,156.915,156.875,156.905,338600000.0
2008-03-10 12:34:00,156.905,156.905,156.885,156.885,600800000.0
2008-03-10 12:35:00,156.885,156.905,156.88,156.895,882300000.0
2008-03-10 12:36:00,156.895,156.895,156.845,156.875,702200000.0
2008-03-10 12:37:00,156.875,156.945,156.875,156.945,242700000.0
2008-03-10 12:38:00,156.945,156.995,156.915,156.985,217200000.0
2008-03-10 12:39:00,156.985,157.005,156.965,156.965,254100000.0
2008-03-10 12:40:00,156.965,156.995,156.945,156.96,246000000.0
2008-03-10 12:41:00,156.96,156.995,156.96,156.99,310300000.0
2008-03-10 12:42:00,156.99,156.995,156.97,156.995,205400000.0
2008-03-10 12:43:00,156.995,157.055,156.995,157.04,264400000.0
2008-03-10 12:44:00,157.035,157.045,157.0,157.005,383400000.0
2008-03-10 12:45:00,157.005,157.005,156.945,156.945,206800000.0
2008-03-10 12:46:00,156.945,156.955,156.945,156.945,154600000.0
2008-03-10 12:47:00,156.945,156.985,156.945,156.975,268400000.0
2008-03-10 12:48:00,156.975,157.005,156.96,157.0,256500000.0
2008-03-10 12:49:00,157.0,157.025,156.975,156.975,235200000.0
2008-03-10 12:50:00,156.975,157.005,156.975,156.99,207700000.0
2008-03-10 12:51:00,156.99,156.99,156.955,156.965,294800000.0
2008-03-10 12:52:00,156.965,156.965,156.935,156.945,871200000.0
2008-03-10 12:53:00,156.945,156.945,156.935,156.945,788200000.0
2008-03-10 12:54:00,156.945,156.985,156.925,156.94,406300000.0
2008-03-10 12:55:00,156.935,157.025,156.93,157.025,282400000.0
2008-03-10 12:56:00,157.025,157.025,156.985,156.995,449600000.0
2008-03-10 12:57:00,156.995,157.0,156.96,156.96,755600000.0
2008-03-10 12:58:00,156.96,156.965,156.915,156.945,393160000.0
2008-03-10 12:59:00,156.95,156.97,156.95,156.955,797460000.0
2008-03-10 13:00:00,156.955,156.975,156.955,156.96,679500000.0
2008-03-10 13:01:00,156.96,156.995,156.96,156.985,480400000.0
2008-03-10 13:02:00,156.985,156.995,156.985,156.99,565900000.0
2008-03-10 13:03:00,156.99,157.005,156.955,156.955,349000000.0
2008-03-10 13:04:00,156.955,156.99,156.925,156.985,418600000.0
2008-03-10 13:05:00,156.98,156.99,156.95,156.95,170600000.0
2008-03-10 13:06:00,156.95,156.965,156.94,156.945,273500000.0
2008-03-10 13:07:00,156.945,157.015,156.945,157.015,213100000.0
2008-03-10 13:08:00,157.015,157.015,156.975,157.015,199000000.0
2008-03-10 13:09:00,157.01,157.025,156.985,156.995,276900000.0
2008-03-10 13:10:00,156.995,157.025,156.99,157.005,442600000.0
2008-03-10 13:11:00,157.015,157.025,156.97,156.97,604100000.0
2008-03-10 13:12:00,156.97,156.98,156.95,156.98,854500001.0
2008-03-10 13:13:00,156.98,157.035,156.975,157.005,341200000.0
2008-03-10 13:14:00,157.0,157.005,156.965,156.97,264700000.0
2008-03-10 13:15:00,156.97,157.015,156.97,157.0,207200000.0
2008-03-10 13:16:00,157.0,157.065,156.99,157.055,226500000.0
2008-03-10 13:17:00,157.055,157.075,156.985,156.99,396400000.0
2008-03-10 13:18:00,156.99,157.015,156.965,157.015,197300000.0
2008-03-10 13:19:00,157.015,157.035,157.0,157.035,208000000.0
2008-03-10 13:20:00,157.035,157.045,157.015,157.045,274800000.0
2008-03-10 13:21:00,157.045,157.14,157.035,157.14,222500000.0
2008-03-10 13:22:00,157.135,157.23,157.115,157.225,194900000.0
2008-03-10 13:23:00,157.225,157.225,157.175,157.175,222400000.0
2008-03-10 13:24:00,157.175,157.21,157.175,157.185,182100000.0
2008-03-10 13:25:00,157.185,157.185,157.165,157.165,220300000.0
2008-03-10 13:26:00,157.165,157.18,157.11,157.135,268200000.0
2008-03-10 13:27:00,157.135,157.14,157.085,157.11,300400000.0
2008-03-10 13:28:00,157.11,157.13,157.04,157.06,308800000.0
2008-03-10 13:29:00,157.06,157.06,156.89,156.915,300700000.0
2008-03-10 13:30:00,156.915,157.01,156.905,156.99,259600000.0
2008-03-10 13:31:00,156.99,157.045,156.99,157.025,288600000.0
2008-03-10 13:32:00,157.03,157.05,156.94,156.95,332000000.0
2008-03-10 13:33:00,156.95,157.0,156.92,156.99,348100000.0
2008-03-10 13:34:00,157.0,157.02,156.975,157.0,253900000.0
2008-03-10 13:35:00,157.0,157.025,156.99,157.005,275300000.0
2008-03-10 13:36:00,157.005,157.015,156.96,156.97,280200000.0
2008-03-10 13:37:00,156.97,157.04,156.965,157.01,345000000.0
2008-03-10 13:38:00,157.01,157.02,156.97,156.975,266400000.0
2008-03-10 13:39:00,156.975,156.975,156.895,156.91,446100000.0
2008-03-10 13:40:00,156.91,156.91,156.87,156.89,320600000.0
2008-03-10 13:41:00,156.89,156.94,156.885,156.94,266000000.0
2008-03-10 13:42:00,156.94,156.94,156.91,156.94,264200000.0
2008-03-10 13:43:00,156.94,157.0,156.915,156.97,269300000.0
2008-03-10 13:44:00,156.97,156.99,156.925,156.935,309700000.0
2008-03-10 13:45:00,156.935,156.96,156.935,156.94,373000000.0
2008-03-10 13:46:00,156.94,156.96,156.925,156.95,276500000.0
2008-03-10 13:47:00,156.96,156.96,156.905,156.91,268800000.0
2008-03-10 13:48:00,156.91,156.93,156.91,156.92,320200000.0
2008-03-10 13:49:00,156.92,156.98,156.92,156.98,429000000.0
2008-03-10 13:50:00,156.98,157.05,156.975,157.04,256400000.0
2008-03-10 13:51:00,157.03,157.05,156.995,157.0,316300000.0
2008-03-10 13:52:00,156.995,157.01,156.96,156.97,381000000.0
2008-03-10 13:53:00,156.97,156.97,156.905,156.91,273300000.0
2008-03-10 13:54:00,156.91,156.92,156.9,156.915,507000000.0
2008-03-10 13:55:00,156.915,156.93,156.905,156.92,307500000.0
2008-03-10 13:56:00,156.92,156.975,156.92,156.96,309200000.0
2008-03-10 13:57:00,156.95,156.96,156.93,156.95,287500000.0
2008-03-10 13:58:00,156.95,156.97,156.95,156.96,321900000.0
2008-03-10 13:59:00,156.96,156.985,156.96,156.985,307200000.0
2008-03-10 14:00:00,156.99,157.06,156.98,157.06,333800000.0
2008-03-10 14:01:00,157.06,157.13,157.05,157.11,244100000.0
2008-03-10 14:02:00,157.105,157.105,157.04,157.045,182300000.0
2008-03-10 14:03:00,157.045,157.14,157.045,157.14,200700000.0
2008-03-10 14:04:00,157.145,157.215,157.145,157.18,216500000.0
2008-03-10 14:05:00,157.185,157.215,157.165,157.17,181400000.0
2008-03-10 14:06:00,157.17,157.17,157.11,157.11,186100000.0
2008-03-10 14:07:00,157.11,157.14,157.11,157.12,157500000.0
2008-03-10 14:08:00,157.12,157.125,157.085,157.115,299700000.0
2008-03-10 14:09:00,157.115,157.155,157.11,157.14,465500000.0
2008-03-10 14:10:00,157.14,157.155,157.13,157.155,366600000.0
2008-03-10 14:11:00,157.155,157.195,157.145,157.17,200300000.0
2008-03-10 14:12:00,157.17,157.225,157.16,157.205,177500000.0
2008-03-10 14:13:00,157.21,157.22,157.175,157.175,447400000.0
2008-03-10 14:14:00,157.175,157.225,157.175,157.215,163000000.0
2008-03-10 14:15:00,157.215,157.24,157.205,157.21,156800000.0
2008-03-10 14:16:00,157.21,157.22,157.185,157.21,138200000.0
2008-03-10 14:17:00,157.21,157.255,157.195,157.245,210500000.0
2008-03-10 14:18:00,157.245,157.25,157.215,157.24,151200000.0
2008-03-10 14:19:00,157.24,157.27,157.24,157.27,156600000.0
2008-03-10 14:20:00,157.27,157.285,157.23,157.23,427500000.0
2008-03-10 14:21:00,157.23,157.235,157.195,157.205,360600000.0
2008-03-10 14:22:00,157.205,157.24,157.18,157.185,176500000.0
2008-03-10 14:23:00,157.185,157.19,157.14,157.14,279100000.0
2008-03-10 14:24:00,157.14,157.185,157.14,157.18,138000000.0
2008-03-10 14:25:00,157.18,157.185,157.13,157.14,275500000.0
2008-03-10 14:26:00,157.14,157.15,157.12,157.14,190200000.0
2008-03-10 14:27:00,157.13,157.13,157.09,157.115,440700000.0
2008-03-10 14:28:00,157.115,157.15,157.115,157.12,221900000.0
2008-03-10 14:29:00,157.12,157.13,157.09,157.105,499200000.0
2008-03-10 14:30:00,157.095,157.12,156.865,156.905,413800000.0
2008-03-10 14:31:00,156.885,156.945,156.87,156.93,195600000.0
2008-03-10 14:32:00,156.93,156.975,156.885,156.93,384700000.0
2008-03-10 14:33:00,156.93,156.965,156.91,156.955,139900000.0
2008-03-10 14:34:00,156.96,156.96,156.88,156.88,167100000.0
2008-03-10 14:35:00,156.875,156.9,156.805,156.825,224000000.0
2008-03-10 14:36:00,156.815,156.865,156.765,156.835,191200000.0
2008-03-10 14:37:00,156.835,156.895,156.8,156.895,379900000.0
2008-03-10 14:38:00,156.89,156.895,156.825,156.86,224800000.0
2008-03-10 14:39:00,156.855,156.895,156.83,156.83,276400000.0
2008-03-10 14:40:00,156.83,156.865,156.795,156.82,221100000.0
2008-03-10 14:41:00,156.82,156.82,156.77,156.78,451400000.0
2008-03-10 14:42:00,156.785,156.8,156.755,156.79,532400000.0
2008-03-10 14:43:00,156.79,156.885,156.78,156.88,462200000.0
2008-03-10 14:44:00,156.88,156.885,156.855,156.865,273000000.0
2008-03-10 14:45:00,156.87,156.89,156.835,156.885,220600000.0
2008-03-10 14:46:00,156.885,156.925,156.885,156.915,417400000.0
2008-03-10 14:47:00,156.915,156.925,156.895,156.905,294300000.0
2008-03-10 14:48:00,156.905,156.905,156.85,156.87,1073600000.0
2008-03-10 14:49:00,156.87,156.9,156.86,156.88,229900000.0
2008-03-10 14:50:00,156.88,156.905,156.865,156.9,420400000.0
2008-03-10 14:51:00,156.9,156.91,156.855,156.86,502200000.0
2008-03-10 14:52:00,156.865,156.885,156.84,156.855,312600000.0
2008-03-10 14:53:00,156.855,156.875,156.825,156.87,725900000.0
2008-03-10 14:54:00,156.87,156.92,156.855,156.875,323700000.0
2008-03-10 14:55:00,156.87,156.9,156.87,156.9,423900000.0
2008-03-10 14:56:00,156.9,156.915,156.895,156.905,147800000.0
2008-03-10 14:57:00,156.915,156.915,156.855,156.865,195900000.0
2008-03-10 14:58:00,156.865,156.88,156.86,156.865,228900000.0
2008-03-10 14:59:00,156.865,156.92,156.845,156.92,674900000.0
2008-03-10 15:00:00,156.915,156.915,156.855,156.865,314800000.0
2008-03-10 15:01:00,156.865,156.88,156.815,156.82,674800000.0
2008-03-10 15:02:00,156.82,156.865,156.82,156.865,467900000.0
2008-03-10 15:03:00,156.865,156.915,156.865,156.905,431000000.0
2008-03-10 15:04:00,156.905,156.905,156.87,156.875,584400000.0
2008-03-10 15:05:00,156.875,156.885,156.85,156.86,806600000.0
2008-03-10 15:06:00,156.86,156.875,156.85,156.875,362400000.0
2008-03-10 15:07:00,156.875,156.875,156.835,156.845,332800000.0
2008-03-10 15:08:00,156.845,156.88,156.845,156.87,357700000.0
2008-03-10 15:09:00,156.87,156.88,156.86,156.875,172400000.0
2008-03-10 15:10:00,156.875,156.895,156.875,156.89,152900000.0
2008-03-10 15:11:00,156.89,156.89,156.845,156.845,442200000.0
2008-03-10 15:12:00,156.845,156.895,156.835,156.875,402400000.0
2008-03-10 15:13:00,156.875,156.875,156.85,156.86,172600000.0
2008-03-10 15:14:00,156.86,156.875,156.85,156.865,217700000.0
2008-03-10 15:15:00,156.865,156.88,156.835,156.84,196000000.0
2008-03-10 15:16:00,156.84,156.87,156.84,156.86,206800000.0
2008-03-10 15:17:00,156.86,156.92,156.855,156.9,172020002.0
2008-03-10 15:18:00,156.9,156.9,156.875,156.885,169500000.0
2008-03-10 15:19:00,156.885,156.925,156.885,156.925,154200000.0
2008-03-10 15:20:00,156.93,156.97,156.93,156.95,304800000.0
2008-03-10 15:21:00,156.945,156.96,156.935,156.95,175100000.0
2008-03-10 15:22:00,156.95,156.97,156.925,156.955,253200000.0
2008-03-10 15:23:00,156.955,156.98,156.95,156.975,153100000.0
2008-03-10 15:24:00,156.965,156.99,156.965,156.97,242200000.0
2008-03-10 15:25:00,156.97,156.975,156.945,156.965,319500000.0
2008-03-10 15:26:00,156.965,156.965,156.95,156.955,510000000.0
2008-03-10 15:27:00,156.955,157.055,156.955,157.045,317000000.0
2008-03-10 15:28:00,157.045,157.07,157.045,157.065,154900000.0
2008-03-10 15:29:00,157.065,157.085,157.055,157.08,308800000.0
2008-03-10 15:30:00,157.08,157.08,157.055,157.075,273800000.0
2008-03-10 15:31:00,157.075,157.095,157.05,157.05,217500000.0
2008-03-10 15:32:00,157.05,157.06,156.985,157.01,263400000.0
2008-03-10 15:33:00,157.01,157.02,156.955,156.955,333300000.0
2008-03-10 15:34:00,156.955,156.985,156.935,156.96,358800000.0
2008-03-10 15:35:00,156.96,156.995,156.94,156.95,180300000.0
2008-03-10 15:36:00,156.945,156.95,156.895,156.91,267700000.0
2008-03-10 15:37:00,156.91,156.935,156.905,156.905,305800000.0
2008-03-10 15:38:00,156.905,156.905,156.85,156.88,317600000.0
2008-03-10 15:39:00,156.88,156.92,156.86,156.865,253900000.0
2008-03-10 15:40:00,156.865,156.865,156.81,156.855,687600000.0
2008-03-10 15:41:00,156.855,156.86,156.81,156.835,1064900000.0
2008-03-10 15:42:00,156.835,156.865,156.815,156.82,378900000.0
2008-03-10 15:43:00,156.825,156.84,156.78,156.815,618600000.0
2008-03-10 15:44:00,156.815,156.885,156.815,156.865,655400000.0
2008-03-10 15:45:00,156.865,156.875,156.83,156.87,489900000.0
2008-03-10 15:46:00,156.875,156.895,156.855,156.89,425400000.0
2008-03-10 15:47:00,156.89,156.905,156.85,156.905,290000000.0
2008-03-10 15:48:00,156.905,156.905,156.83,156.87,612000000.0
2008-03-10 15:49:00,156.87,156.885,156.835,156.84,739400000.0
2008-03-10 15:50:00,156.84,156.845,156.79,156.795,313800000.0
2008-03-10 15:51:00,156.795,156.8,156.765,156.785,759500000.0
2008-03-10 15:52:00,156.785,156.795,156.745,156.775,856300000.0
2008-03-10 15:53:00,156.775,156.825,156.755,156.8,1016300000.0
2008-03-10 15:54:00,156.805,156.83,156.75,156.77,786600000.0
2008-03-10 15:55:00,156.77,156.77,156.74,156.765,792800000.0
2008-03-10 15:56:00,156.765,156.765,156.695,156.705,633300000.0
2008-03-10 15:57:00,156.705,156.72,156.685,156.72,1164500000.0
2008-03-10 15:58:00,156.72,156.735,156.715,156.735,675700000.0
2008-03-10 15:59:00,156.735,156.77,156.72,156.75,425000000.0
2008-03-10 16:00:00,156.75,156.865,156.75,156.86,882400000.0
2008-03-10 16:01:00,156.86,156.87,156.82,156.835,640000000.0
2008-03-10 16:02:00,156.835,156.89,156.82,156.88,383500000.0
2008-03-10 16:03:00,156.88,156.905,156.85,156.855,568100000.0
2008-03-10 16:04:00,156.855,156.855,156.785,156.795,784300000.0
2008-03-10 16:05:00,156.795,156.885,156.795,156.83,402000000.0
2008-03-10 16:06:00,156.83,156.835,156.785,156.805,496400000.0
2008-03-10 16:07:00,156.805,156.84,156.785,156.82,664000000.0
2008-03-10 16:08:00,156.82,156.89,156.795,156.855,858800000.0
2008-03-10 16:09:00,156.855,156.88,156.78,156.78,929900000.0
2008-03-10 16:10:00,156.78,156.85,156.775,156.85,919100000.0
2008-03-10 16:11:00,156.855,156.905,156.815,156.905,662400000.0
2008-03-10 16:12:00,156.905,156.905,156.85,156.85,432600000.0
2008-03-10 16:13:00,156.855,156.91,156.85,156.87,342500000.0
2008-03-10 16:14:00,156.865,156.91,156.85,156.91,179200000.0
2008-03-10 16:15:00,156.915,156.975,156.915,156.92,189100000.0
2008-03-10 16:16:00,156.915,156.93,156.845,156.855,127500000.0
2008-03-10 16:17:00,156.86,156.9,156.82,156.83,180300000.0
2008-03-10 16:18:00,156.83,156.86,156.83,156.83,187600000.0
2008-03-10 16:19:00,156.83,156.9,156.825,156.88,182400000.0
2008-03-10 16:20:00,156.88,156.885,156.82,156.85,144800000.0
2008-03-10 16:21:00,156.85,156.87,156.815,156.82,124000000.0
2008-03-10 16:22:00,156.82,156.86,156.8,156.825,136100000.0
2008-03-10 16:23:00,156.825,156.84,156.79,156.795,136300000.0
2008-03-10 16:24:00,156.795,156.84,156.795,156.81,226500000.0
2008-03-10 16:25:00,156.8,156.84,156.8,156.835,151900000.0
2008-03-10 16:26:00,156.835,156.89,156.82,156.89,144900000.0
2008-03-10 16:27:00,156.89,156.89,156.805,156.83,145000000.0
2008-03-10 16:28:00,156.83,156.88,156.83,156.85,118400000.0
2008-03-10 16:29:00,156.85,156.915,156.84,156.915,136000000.0
2008-03-10 16:30:00,156.915,156.96,156.89,156.96,147100000.0
2008-03-10 16:31:00,156.96,157.02,156.95,156.99,141700000.0
2008-03-10 16:32:00,156.99,156.99,156.935,156.965,141700000.0
2008-03-10 16:33:00,156.965,157.01,156.955,157.005,137900000.0
2008-03-10 16:34:00,157.005,157.08,156.99,157.055,114100000.0
2008-03-10 16:35:00,157.055,157.06,156.98,156.99,112100000.0
2008-03-10 16:36:00,156.99,157.12,156.99,157.12,161400000.0
2008-03-10 16:37:00,157.12,157.13,156.99,156.99,168300000.0
2008-03-10 16:38:00,156.985,157.04,156.975,156.995,122800000.0
2008-03-10 16:39:00,156.99,157.05,156.965,157.03,235500000.0
2008-03-10 16:40:00,157.035,157.06,157.0,157.05,111800000.0
2008-03-10 16:41:00,157.05,157.05,156.97,157.025,177400000.0
2008-03-10 16:42:00,157.025,157.04,156.975,157.02,230200000.0
2008-03-10 16:43:00,157.02,157.02,156.98,157.015,138400000.0
2008-03-10 16:44:00,157.02,157.045,157.01,157.03,134400000.0
2008-03-10 16:45:00,157.03,157.09,157.02,157.09,189800000.0
2008-03-10 16:46:00,157.09,157.14,157.07,157.13,151400000.0
2008-03-10 16:47:00,157.13,157.16,157.11,157.12,289900000.0
2008-03-10 16:48:00,157.12,157.2,157.115,157.165,146300000.0
2008-03-10 16:49:00,157.165,157.21,157.115,157.115,178600000.0
2008-03-10 16:50:00,157.115,157.17,157.095,157.135,275300000.0
2008-03-10 16:51:00,157.135,157.16,157.13,157.14,153100000.0
2008-03-10 16:52:00,157.14,157.155,157.095,157.14,201400000.0
2008-03-10 16:53:00,157.14,157.17,157.105,157.12,142800000.0
2008-03-10 16:54:00,157.115,157.16,157.11,157.14,214500000.0
2008-03-10 16:55:00,157.15,157.16,157.125,157.135,137500000.0
2008-03-10 16:56:00,157.135,157.16,157.11,157.12,144300000.0
2008-03-10 16:57:00,157.12,157.13,157.1,157.115,104500000.0
2008-03-10 16:58:00,157.115,157.12,157.03,157.03,134600000.0
2008-03-10 16:59:00,157.03,157.08,157.03,157.08,115000000.0
2008-03-10 17:00:00,157.08,157.11,157.065,157.09,129600000.0
2008-03-10 17:01:00,157.09,157.1,157.08,157.1,105600000.0
2008-03-10 17:02:00,157.095,157.2,157.095,157.15,140000000.0
2008-03-10 17:03:00,157.15,157.18,157.1,157.16,164000000.0
2008-03-10 17:04:00,157.16,157.16,157.12,157.15,156900000.0
2008-03-10 17:05:00,157.135,157.19,157.13,157.165,246900000.0
2008-03-10 17:06:00,157.165,157.18,157.13,157.135,192700000.0
2008-03-10 17:07:00,157.135,157.14,157.08,157.11,161300000.0
2008-03-10 17:08:00,157.11,157.15,157.105,157.12,122200000.0
2008-03-10 17:09:00,157.12,157.13,157.1,157.12,101100000.0
2008-03-10 17:10:00,157.12,157.14,157.085,157.125,117500000.0
2008-03-10 17:11:00,157.125,157.18,157.125,157.15,196300000.0
2008-03-10 17:12:00,157.15,157.16,157.135,157.15,145400000.0
2008-03-10 17:13:00,157.15,157.16,157.07,157.07,160800000.0
2008-03-10 17:14:00,157.07,157.125,157.07,157.115,164900000.0
2008-03-10 17:15:00,157.115,157.115,157.065,157.075,113200000.0
2008-03-10 17:16:00,157.075,157.115,157.06,157.11,141000000.0
2008-03-10 17:17:00,157.11,157.11,157.07,157.09,121500000.0
2008-03-10 17:18:00,157.09,157.11,157.06,157.065,125900000.0
2008-03-10 17:19:00,157.06,157.075,157.04,157.06,160000000.0
2008-03-10 17:20:00,157.06,157.065,157.025,157.025,152000000.0
2008-03-10 17:21:00,157.025,157.05,157.015,157.03,90300000.0
2008-03-10 17:22:00,157.03,157.03,156.97,156.97,116400000.0
2008-03-10 17:23:00,156.96,156.97,156.89,156.91,154600000.0
2008-03-10 17:24:00,156.91,156.94,156.87,156.875,335300000.0
2008-03-10 17:25:00,156.875,156.945,156.875,156.905,374300000.0
2008-03-10 17:26:00,156.9,156.915,156.83,156.86,259400000.0
2008-03-10 17:27:00,156.865,156.9,156.85,156.88,270900000.0
2008-03-10 17:28:00,156.875,156.875,156.79,156.79,414700000.0
2008-03-10 17:29:00,156.79,156.8,156.745,156.755,581200000.0
2008-03-10 17:30:00,156.755,156.79,156.735,156.74,358100000.0
2008-03-10 17:31:00,156.745,156.785,156.745,156.775,370800000.0
2008-03-10 17:32:00,156.775,156.775,156.68,156.705,252000000.0
2008-03-10 17:33:00,156.705,156.74,156.695,156.735,178400000.0
2008-03-10 17:34:00,156.735,156.77,156.735,156.75,137600000.0
2008-03-10 17:35:00,156.76,156.79,156.73,156.785,173400000.0
2008-03-10 17:36:00,156.785,156.82,156.78,156.81,277600000.0
2008-03-10 17:37:00,156.82,156.85,156.82,156.85,230000000.0
2008-03-10 17:38:00,156.85,156.86,156.775,156.775,345500000.0
2008-03-10 17:39:00,156.775,156.795,156.745,156.755,802300000.0
2008-03-10 17:40:00,156.755,156.79,156.73,156.76,391150000.0
2008-03-10 17:41:00,156.76,156.765,156.71,156.74,212500000.0
2008-03-10 17:42:00,156.74,156.785,156.74,156.765,212900000.0
2008-03-10 17:43:00,156.77,156.775,156.74,156.755,227600000.0
2008-03-10 17:44:00,156.75,156.755,156.63,156.63,275300000.0
2008-03-10 17:45:00,156.635,156.635,156.555,156.555,293600000.0
2008-03-10 17:46:00,156.55,156.55,156.395,156.405,236700000.0
2008-03-10 17:47:00,156.405,156.41,156.315,156.36,210100000.0
2008-03-10 17:48:00,156.355,156.38,156.32,156.375,369400000.0
2008-03-10 17:49:00,156.38,156.435,156.38,156.41,339300000.0
2008-03-10 17:50:00,156.4,156.46,156.395,156.46,255300000.0
2008-03-10 17:51:00,156.46,156.52,156.45,156.52,997800000.0
2008-03-10 17:52:00,156.515,156.555,156.495,156.5,605100000.0
2008-03-10 17:53:00,156.5,156.525,156.45,156.45,557100000.0
2008-03-10 17:54:00,156.45,156.46,156.415,156.44,201600000.0
2008-03-10 17:55:00,156.44,156.445,156.4,156.415,436000000.0
2008-03-10 17:56:00,156.415,156.44,156.36,156.36,598300000.0
2008-03-10 17:57:00,156.36,156.43,156.34,156.4,347900000.0
2008-03-10 17:58:00,156.4,156.49,156.4,156.48,337900000.0
2008-03-10 17:59:00,156.48,156.51,156.435,156.47,179500000.0
2008-03-10 18:00:00,156.47,156.49,156.44,156.475,220800000.0
2008-03-10 18:01:00,156.475,156.475,156.4,156.41,412700000.0
2008-03-10 18:02:00,156.41,156.41,156.24,156.28,185000000.0
2008-03-10 18:03:00,156.28,156.28,156.19,156.24,328300000.0
2008-03-10 18:04:00,156.24,156.26,156.205,156.22,360300000.0
2008-03-10 18:05:00,156.22,156.24,156.19,156.22,328600001.0
2008-03-10 18:06:00,156.22,156.27,156.21,156.245,276200000.0
2008-03-10 18:07:00,156.24,156.26,156.125,156.13,245100000.0
2008-03-10 18:08:00,156.13,156.165,156.1,156.13,304400000.0
2008-03-10 18:09:00,156.13,156.31,156.11,156.31,238200000.0
2008-03-10 18:10:00,156.31,156.36,156.29,156.34,281700000.0
2008-03-10 18:11:00,156.34,156.49,156.34,156.445,431900000.0
2008-03-10 18:12:00,156.445,156.48,156.4,156.44,317500000.0
2008-03-10 18:13:00,156.44,156.5,156.415,156.5,281000000.0
2008-03-10 18:14:00,156.5,156.5,156.43,156.46,578900000.0
2008-03-10 18:15:00,156.47,156.47,156.36,156.38,1121100000.0
2008-03-10 18:16:00,156.38,156.425,156.36,156.375,943900000.0
2008-03-10 18:17:00,156.375,156.43,156.355,156.4,694600000.0
2008-03-10 18:18:00,156.4,156.44,156.365,156.42,610200002.0
2008-03-10 18:19:00,156.42,156.485,156.41,156.435,130700000.0
2008-03-10 18:20:00,156.435,156.51,156.405,156.475,204200000.0
2008-03-10 18:21:00,156.48,156.485,156.39,156.415,375400000.0
2008-03-10 18:22:00,156.42,156.47,156.39,156.415,396500000.0
2008-03-10 18:23:00,156.415,156.44,156.395,156.43,288500000.0
2008-03-10 18:24:00,156.43,156.48,156.43,156.43,358500000.0
2008-03-10 18:25:00,156.43,156.43,156.36,156.36,289600000.0
2008-03-10 18:26:00,156.36,156.37,156.32,156.355,160750000.0
2008-03-10 18:27:00,156.35,156.4,156.34,156.36,247900000.0
2008-03-10 18:28:00,156.36,156.36,156.31,156.31,481100000.0
2008-03-10 18:29:00,156.31,156.34,156.29,156.33,501899999.0
2008-03-10 18:30:00,156.33,156.35,156.29,156.33,179000000.0
2008-03-10 18:31:00,156.33,156.425,156.33,156.4,283100000.0
2008-03-10 18:32:00,156.4,156.44,156.4,156.44,169500000.0
2008-03-10 18:33:00,156.44,156.47,156.43,156.44,188800000.0
2008-03-10 18:34:00,156.44,156.47,156.41,156.41,278600000.0
2008-03-10 18:35:00,156.41,156.47,156.41,156.47,156600000.0
2008-03-10 18:36:00,156.47,156.495,156.4,156.43,219000000.0
2008-03-10 18:37:00,156.43,156.485,156.41,156.46,429700000.0
2008-03-10 18:38:00,156.46,156.59,156.46,156.59,140700000.0
2008-03-10 18:39:00,156.59,156.59,156.49,156.52,248400000.0
2008-03-10 18:40:00,156.52,156.53,156.49,156.5,498340000.0
2008-03-10 18:41:00,156.495,156.53,156.48,156.49,348140000.0
2008-03-10 18:42:00,156.49,156.49,156.43,156.455,238400000.0
2008-03-10 18:43:00,156.45,156.46,156.395,156.435,423640000.0
2008-03-10 18:44:00,156.44,156.44,156.32,156.34,162580000.0
2008-03-10 18:45:00,156.34,156.35,156.32,156.35,80800000.0
2008-03-10 18:46:00,156.35,156.38,156.34,156.36,684600000.0
2008-03-10 18:47:00,156.36,156.37,156.335,156.37,317300000.0
2008-03-10 18:48:00,156.37,156.37,156.31,156.36,245000000.0
2008-03-10 18:49:00,156.36,156.37,156.31,156.32,273300000.0
2008-03-10 18:50:00,156.32,156.35,156.305,156.34,604300000.0
2008-03-10 18:51:00,156.34,156.44,156.34,156.4,806100000.0
2008-03-10 18:52:00,156.4,156.42,156.31,156.365,156400000.0
2008-03-10 18:53:00,156.36,156.43,156.345,156.35,573600001.0
2008-03-10 18:54:00,156.35,156.41,156.33,156.405,174500000.0
2008-03-10 18:55:00,156.41,156.555,156.405,156.515,1175499997.0
2008-03-10 18:56:00,156.505,156.56,156.495,156.54,398600000.0
2008-03-10 18:57:00,156.54,156.55,156.5,156.55,184200000.0
2008-03-10 18:58:00,156.55,156.59,156.54,156.56,163500000.0
2008-03-10 18:59:00,156.56,156.56,156.5,156.51,105700000.0
2008-03-10 19:00:00,156.51,156.51,156.5,156.505,163600000.0
2008-03-10 19:01:00,156.505,156.505,156.455,156.475,111300000.0
2008-03-10 19:02:00,156.475,156.475,156.43,156.435,311200000.0
2008-03-10 19:03:00,156.435,156.47,156.43,156.43,682700000.0
2008-03-10 19:04:00,156.44,156.44,156.405,156.44,668800000.0
2008-03-10 19:05:00,156.44,156.45,156.395,156.405,388000000.0
2008-03-10 19:06:00,156.405,156.405,156.36,156.37,246800000.0
2008-03-10 19:07:00,156.37,156.405,156.37,156.4,208950000.0
2008-03-10 19:08:00,156.4,156.445,156.4,156.445,117200000.0
2008-03-10 19:09:00,156.445,156.46,156.43,156.43,137300000.0
2008-03-10 19:10:00,156.43,156.43,156.39,156.395,675800000.0
2008-03-10 19:11:00,156.395,156.405,156.395,156.4,623900000.0
2008-03-10 19:12:00,156.405,156.44,156.395,156.44,418600000.0
2008-03-10 19:13:00,156.44,156.44,156.4,156.4,129000000.0
2008-03-10 19:14:00,156.4,156.41,156.39,156.4,91100000.0
2008-03-10 19:15:00,156.4,156.45,156.4,156.44,121500000.0
2008-03-10 19:16:00,156.44,156.44,156.405,156.41,1107700000.0
2008-03-10 19:17:00,156.41,156.43,156.31,156.31,358000000.0
2008-03-10 19:18:00,156.31,156.32,156.295,156.31,137500000.0
2008-03-10 19:19:00,156.31,156.33,156.295,156.31,251600000.0
2008-03-10 19:20:00,156.31,156.32,156.29,156.3,178000000.0
2008-03-10 19:21:00,156.3,156.31,156.28,156.31,83600000.0
2008-03-10 19:22:00,156.31,156.33,156.27,156.27,118000000.0
2008-03-10 19:23:00,156.27,156.28,156.24,156.28,153300000.0
2008-03-10 19:24:00,156.27,156.28,156.245,156.25,158700000.0
2008-03-10 19:25:00,156.25,156.28,156.22,156.22,170800000.0
2008-03-10 19:26:00,156.22,156.22,156.195,156.2,537300000.0
2008-03-10 19:27:00,156.2,156.24,156.195,156.24,374300000.0
2008-03-10 19:28:00,156.24,156.24,156.19,156.2,437800000.0
2008-03-10 19:29:00,156.2,156.235,156.195,156.23,536800000.0
2008-03-10 19:30:00,156.23,156.29,156.225,156.29,360500000.0
2008-03-10 19:31:00,156.29,156.32,156.245,156.25,88200000.0
2008-03-10 19:32:00,156.25,156.25,156.2,156.23,92400000.0
2008-03-10 19:33:00,156.23,156.27,156.23,156.27,76400000.0
2008-03-10 19:34:00,156.27,156.27,156.195,156.24,107300000.0
2008-03-10 19:35:00,156.24,156.26,156.19,156.19,155300000.0
2008-03-10 19:36:00,156.19,156.22,156.18,156.19,254600000.0
2008-03-10 19:37:00,156.19,156.19,156.14,156.155,174700000.0
2008-03-10 19:38:00,156.155,156.17,156.15,156.15,546000000.0
2008-03-10 19:39:00,156.15,156.175,156.15,156.155,429100000.0
2008-03-10 19:40:00,156.155,156.23,156.135,156.19,550000000.0
2008-03-10 19:41:00,156.185,156.195,156.135,156.195,873200000.0
2008-03-10 19:42:00,156.195,156.22,156.195,156.22,489400000.0
2008-03-10 19:43:00,156.22,156.22,156.205,156.205,241100000.0
2008-03-10 19:44:00,156.2,156.22,156.2,156.2,140500000.0
2008-03-10 19:45:00,156.2,156.23,156.195,156.195,735200000.0
2008-03-10 19:46:00,156.195,156.23,156.195,156.22,265000000.0
2008-03-10 19:47:00,156.22,156.22,156.16,156.19,767400000.0
2008-03-10 19:48:00,156.195,156.195,156.155,156.165,479200000.0
2008-03-10 19:49:00,156.165,156.175,156.16,156.165,189700000.0
2008-03-10 19:50:00,156.165,156.22,156.16,156.195,192100000.0
2008-03-10 19:51:00,156.195,156.21,156.18,156.195,329500000.0
2008-03-10 19:52:00,156.195,156.225,156.19,156.22,352200000.0
2008-03-10 19:53:00,156.22,156.22,156.19,156.19,237800000.0
2008-03-10 19:54:00,156.19,156.19,156.16,156.175,153100000.0
2008-03-10 19:55:00,156.175,156.19,156.175,156.18,124600000.0
2008-03-10 19:56:00,156.18,156.18,156.13,156.145,261200000.0
2008-03-10 19:57:00,156.145,156.18,156.14,156.18,583600000.0
2008-03-10 19:58:00,156.175,156.195,156.16,156.18,325300000.0
2008-03-10 19:59:00,156.18,156.18,156.115,156.13,259800000.0
2008-03-10 20:00:00,156.13,156.19,156.12,156.19,175100000.0
2008-03-10 20:01:00,156.19,156.19,156.12,156.13,272500000.0
2008-03-10 20:02:00,156.13,156.15,156.115,156.125,702100000.0
2008-03-10 20:03:00,156.125,156.175,156.11,156.16,646500000.0
2008-03-10 20:04:00,156.16,156.18,156.07,156.12,410600000.0
2008-03-10 20:05:00,156.11,156.165,156.08,156.165,526000000.0
2008-03-10 20:06:00,156.165,156.175,156.15,156.165,876500000.0
2008-03-10 20:07:00,156.165,156.195,156.1,156.12,517300000.0
2008-03-10 20:08:00,156.12,156.135,156.095,156.135,334200000.0
2008-03-10 20:09:00,156.135,156.135,156.08,156.095,438700000.0
2008-03-10 20:10:00,156.095,156.095,156.04,156.055,644500000.0
2008-03-10 20:11:00,156.05,156.12,156.04,156.12,311000000.0
2008-03-10 20:12:00,156.12,156.18,156.11,156.13,218600000.0
2008-03-10 20:13:00,156.13,156.195,156.125,156.125,137500000.0
2008-03-10 20:14:00,156.125,156.16,156.1,156.15,110400000.0
2008-03-10 20:15:00,156.15,156.19,156.13,156.13,128400000.0
2008-03-10 20:16:00,156.13,156.13,156.095,156.11,160400000.0
2008-03-10 20:17:00,156.11,156.11,156.03,156.03,167400000.0
2008-03-10 20:18:00,156.03,156.05,156.025,156.04,107500000.0
2008-03-10 20:19:00,156.04,156.05,156.025,156.04,117700000.0
2008-03-10 20:20:00,156.04,156.05,156.01,156.01,85400000.0
2008-03-10 20:21:00,156.01,156.06,156.005,156.06,108900000.0
2008-03-10 20:22:00,156.06,156.075,156.045,156.05,183900000.0
2008-03-10 20:23:00,156.05,156.08,156.02,156.02,291400000.0
2008-03-10 20:24:00,156.02,156.02,155.98,155.98,366900000.0
2008-03-10 20:25:00,155.98,156.0,155.95,155.99,334800000.0
2008-03-10 20:26:00,155.99,156.01,155.955,156.01,149300000.0
2008-03-10 20:27:00,156.01,156.04,156.0,156.02,109700000.0
2008-03-10 20:28:00,156.02,156.11,156.02,156.11,166700000.0
2008-03-10 20:29:00,156.11,156.16,156.11,156.135,357000000.0
2008-03-10 20:30:00,156.135,156.16,156.12,156.15,165000000.0
2008-03-10 20:31:00,156.15,156.16,156.11,156.15,134800000.0
2008-03-10 20:32:00,156.15,156.22,156.15,156.19,175600000.0
2008-03-10 20:33:00,156.19,156.22,156.18,156.22,196400000.0
2008-03-10 20:34:00,156.22,156.23,156.17,156.21,170800000.0
2008-03-10 20:35:00,156.21,156.25,156.18,156.2,165800000.0
2008-03-10 20:36:00,156.2,156.235,156.195,156.225,159100000.0
2008-03-10 20:37:00,156.23,156.24,156.19,156.235,163700000.0
2008-03-10 20:38:00,156.235,156.34,156.23,156.31,135000000.0
2008-03-10 20:39:00,156.3,156.3,156.225,156.24,191200000.0
2008-03-10 20:40:00,156.24,156.275,156.24,156.26,159100000.0
2008-03-10 20:41:00,156.26,156.31,156.26,156.295,134900000.0
2008-03-10 20:42:00,156.295,156.31,156.28,156.29,139000000.0
2008-03-10 20:43:00,156.29,156.29,156.265,156.275,133100000.0
2008-03-10 20:44:00,156.275,156.285,156.27,156.28,114800000.0
2008-03-10 20:45:00,156.28,156.31,156.28,156.305,158500000.0
2008-03-10 20:46:00,156.305,156.33,156.295,156.33,206200000.0
2008-03-10 20:47:00,156.33,156.33,156.29,156.3,116100000.0
2008-03-10 20:48:00,156.3,156.32,156.28,156.28,146500000.0
2008-03-10 20:49:00,156.28,156.29,156.25,156.28,128800000.0
2008-03-10 20:50:00,156.28,156.34,156.28,156.32,117000000.0
2008-03-10 20:51:00,156.32,156.325,156.28,156.28,125300000.0
2008-03-10 20:52:00,156.28,156.335,156.275,156.32,106000000.0
2008-03-10 20:53:00,156.32,156.34,156.32,156.33,113000000.0
2008-03-10 20:54:00,156.33,156.34,156.285,156.29,107600000.0
2008-03-10 20:55:00,156.29,156.3,156.26,156.275,117900000.0
2008-03-10 20:56:00,156.275,156.29,156.22,156.23,140300000.0
2008-03-10 20:57:00,156.23,156.245,156.205,156.205,727100000.0
2008-03-10 20:58:00,156.205,156.25,156.205,156.25,251000000.0
2008-03-10 20:59:00,156.25,156.27,156.225,156.27,466800000.0
2008-03-10 21:00:00,156.27,156.28,156.195,156.195,297300000.0
2008-03-10 21:01:00,156.195,156.24,156.195,156.225,928500000.0
2008-03-10 21:02:00,156.225,156.24,156.215,156.22,397200000.0
2008-03-10 21:03:00,156.22,156.24,156.195,156.24,750500000.0
2008-03-10 21:04:00,156.24,156.255,156.18,156.205,107400000.0
2008-03-10 21:05:00,156.205,156.22,156.2,156.21,88100000.0
2008-03-10 21:06:00,156.21,156.22,156.18,156.22,95200000.0
2008-03-10 21:07:00,156.22,156.25,156.185,156.195,116800000.0
2008-03-10 21:08:00,156.195,156.2,156.16,156.195,476400000.0
2008-03-10 21:09:00,156.195,156.22,156.165,156.19,884000000.0
2008-03-10 21:10:00,156.19,156.195,156.14,156.14,295600000.0
2008-03-10 21:11:00,156.14,156.155,156.095,156.1,750900000.0
2008-03-10 21:12:00,156.095,156.19,156.095,156.185,480600000.0
2008-03-10 21:13:00,156.185,156.24,156.185,156.235,281500000.0
2008-03-10 21:14:00,156.235,156.235,156.175,156.18,321400000.0
2008-03-10 21:15:00,156.18,156.22,156.155,156.155,249100000.0
2008-03-10 21:16:00,156.155,156.19,156.135,156.15,280500000.0
2008-03-10 21:17:00,156.15,156.15,156.12,156.15,493800000.0
2008-03-10 21:18:00,156.15,156.195,156.15,156.16,189200000.0
2008-03-10 21:19:00,156.16,156.215,156.145,156.16,526200000.0
2008-03-10 21:20:00,156.16,156.19,156.13,156.19,291800000.0
2008-03-10 21:21:00,156.19,156.2,156.14,156.16,149500000.0
2008-03-10 21:22:00,156.16,156.26,156.15,156.24,122500000.0
2008-03-10 21:23:00,156.225,156.26,156.22,156.23,70000000.0
2008-03-10 21:24:00,156.23,156.25,156.195,156.225,228300000.0
2008-03-10 21:25:00,156.225,156.26,156.17,156.22,117700000.0
2008-03-10 21:26:00,156.22,156.23,156.185,156.22,486200000.0
2008-03-10 21:27:00,156.23,156.28,156.2,156.275,265200000.0
2008-03-10 21:28:00,156.28,156.28,156.21,156.28,86100000.0
2008-03-10 21:29:00,156.28,156.28,156.255,156.275,210300000.0
2008-03-10 21:30:00,156.275,156.28,156.23,156.25,76200000.0
2008-03-10 21:31:00,156.25,156.28,156.235,156.24,74800000.0
2008-03-10 21:32:00,156.24,156.28,156.235,156.27,367600000.0
2008-03-10 21:33:00,156.27,156.28,156.24,156.26,82300000.0
2008-03-10 21:34:00,156.26,156.275,156.25,156.275,67400000.0
2008-03-10 21:35:00,156.275,156.275,156.24,156.25,82000000.0
2008-03-10 21:36:00,156.25,156.25,156.2,156.2,92600000.0
2008-03-10 21:37:00,156.2,156.21,156.2,156.2,67200000.0
2008-03-10 21:38:00,156.2,156.21,156.185,156.185,112400000.0
2008-03-10 21:39:00,156.185,156.19,156.15,156.15,108400000.0
2008-03-10 21:40:00,156.15,156.155,156.13,156.13,161900000.0
2008-03-10 21:41:00,156.14,156.14,156.1,156.12,140200000.0
2008-03-10 21:42:00,156.12,156.125,156.12,156.125,44400000.0
2008-03-10 21:43:00,156.125,156.13,156.105,156.11,329000000.0
2008-03-10 21:44:00,156.11,156.165,156.1,156.15,176500000.0
2008-03-10 21:45:00,156.15,156.15,156.115,156.115,282100000.0
2008-03-10 21:46:00,156.115,156.15,156.11,156.13,426500000.0
2008-03-10 21:47:00,156.13,156.13,156.09,156.115,338400000.0
2008-03-10 21:48:00,156.115,156.13,156.07,156.07,80800000.0
2008-03-10 21:49:00,156.07,156.115,156.07,156.115,428200000.0
2008-03-10 21:50:00,156.115,156.115,156.07,156.07,431400000.0
2008-03-10 21:51:00,156.07,156.12,156.07,156.12,180700000.0
2008-03-10 21:52:00,156.12,156.13,156.09,156.105,31500000.0
2008-03-10 21:53:00,156.1,156.105,156.07,156.09,169600000.0
2008-03-10 21:54:00,156.09,156.1,156.08,156.1,68900000.0
2008-03-10 21:55:00,156.1,156.14,156.09,156.12,218400000.0
2008-03-10 21:56:00,156.12,156.13,156.105,156.13,274300000.0
2008-03-10 21:57:00,156.13,156.135,156.115,156.13,58200000.0
2008-03-10 21:58:00,156.13,156.13,156.1,156.105,267400000.0
2008-03-10 21:59:00,156.105,156.135,156.1,156.13,127700000.0
2008-03-10 22:00:00,156.13,156.15,156.125,156.125,117500000.0
2008-03-10 22:01:00,156.125,156.14,156.12,156.13,113700000.0
2008-03-10 22:02:00,156.13,156.135,156.12,156.135,294300000.0
2008-03-10 22:03:00,156.135,156.175,156.135,156.17,643400000.0
2008-03-10 22:04:00,156.175,156.18,156.16,156.175,194600000.0
2008-03-10 22:05:00,156.175,156.18,156.175,156.18,115200000.0
2008-03-10 22:06:00,156.18,156.215,156.18,156.195,184700000.0
2008-03-10 22:07:00,156.195,156.2,156.185,156.2,872800000.0
2008-03-10 22:08:00,156.2,156.22,156.19,156.21,168900000.0
2008-03-10 22:09:00,156.21,156.215,156.2,156.215,346900000.0
2008-03-10 22:10:00,156.21,156.215,156.165,156.19,426100000.0
2008-03-10 22:11:00,156.19,156.2,156.175,156.195,137900000.0
2008-03-10 22:12:00,156.195,156.21,156.19,156.2,101500000.0
2008-03-10 22:13:00,156.2,156.22,156.195,156.22,87300000.0
2008-03-10 22:14:00,156.22,156.22,156.21,156.22,107400000.0
2008-03-10 22:15:00,156.22,156.23,156.22,156.225,97500000.0
2008-03-10 22:16:00,156.225,156.24,156.225,156.24,84400000.0
2008-03-10 22:17:00,156.24,156.25,156.235,156.25,78900000.0
2008-03-10 22:18:00,156.25,156.26,156.24,156.255,98400000.0
2008-03-10 22:19:00,156.255,156.26,156.245,156.26,131400000.0
2008-03-10 22:20:00,156.26,156.27,156.25,156.25,95700000.0
2008-03-10 22:21:00,156.25,156.255,156.23,156.24,90600000.0
2008-03-10 22:22:00,156.23,156.26,156.23,156.245,114300000.0
2008-03-10 22:23:00,156.25,156.255,156.245,156.245,134300000.0
2008-03-10 22:24:00,156.245,156.28,156.21,156.235,127800000.0
2008-03-10 22:25:00,156.235,156.25,156.21,156.225,166600000.0
2008-03-10 22:26:00,156.215,156.215,156.18,156.19,179300000.0
2008-03-10 22:27:00,156.19,156.2,156.185,156.185,196500000.0
2008-03-10 22:28:00,156.185,156.185,156.165,156.18,189200000.0
2008-03-10 22:29:00,156.18,156.18,156.14,156.15,180600000.0
2008-03-10 22:30:00,156.15,156.16,156.15,156.16,154500000.0
2008-03-10 22:31:00,156.16,156.165,156.115,156.125,105700000.0
2008-03-10 22:32:00,156.125,156.13,156.08,156.09,131600000.0
2008-03-10 22:33:00,156.09,156.11,156.08,156.095,98700000.0
2008-03-10 22:34:00,156.095,156.125,156.08,156.12,101000000.0
2008-03-10 22:35:00,156.12,156.12,156.11,156.12,84600000.0
2008-03-10 22:36:00,156.12,156.13,156.115,156.12,112800000.0
2008-03-10 22:37:00,156.12,156.16,156.115,156.15,103500000.0
2008-03-10 22:38:00,156.15,156.175,156.115,156.17,100000000.0
2008-03-10 22:39:00,156.17,156.18,156.155,156.16,157200000.0
2008-03-10 22:40:00,156.16,156.17,156.155,156.17,21500000.0
2008-03-10 22:41:00,156.17,156.175,156.165,156.175,25800000.0
2008-03-10 22:42:00,156.175,156.175,156.14,156.15,22900000.0
2008-03-10 22:43:00,156.15,156.155,156.125,156.14,51400000.0
2008-03-10 22:44:00,156.14,156.15,156.13,156.135,42500000.0
2008-03-10 22:45:00,156.14,156.15,156.125,156.125,56500000.0
2008-03-10 22:46:00,156.125,156.145,156.125,156.135,72300000.0
2008-03-10 22:47:00,156.135,156.15,156.135,156.135,79400000.0
2008-03-10 22:48:00,156.135,156.145,156.135,156.135,91100000.0
2008-03-10 22:49:00,156.135,156.15,156.13,156.13,113800000.0
2008-03-10 22:50:00,156.13,156.14,156.09,156.09,146100000.0
2008-03-10 22:51:00,156.09,156.095,156.065,156.065,121600000.0
2008-03-10 22:52:00,156.065,156.085,156.06,156.075,118600000.0
2008-03-10 22:53:00,156.075,156.09,156.075,156.09,130700000.0
2008-03-10 22:54:00,156.09,156.095,156.08,156.09,77100000.0
2008-03-10 22:55:00,156.09,156.11,156.08,156.105,34900000.0
2008-03-10 22:56:00,156.105,156.12,156.105,156.12,88200000.0
2008-03-10 22:57:00,156.12,156.12,156.12,156.12,67200000.0
2008-03-10 22:58:00,156.12,156.12,156.105,156.105,95000000.0
2008-03-10 22:59:00,156.105,156.11,156.07,156.105,288600000.0
2008-03-10 23:00:00,156.105,156.105,156.09,156.09,316900000.0
2008-03-10 23:01:00,156.15,156.17,156.13,156.16,56100000.0
2008-03-10 23:02:00,156.07,156.07,156.05,156.05,56100000.0
2008-03-10 23:03:00,156.05,156.06,156.05,156.06,122500000.0
2008-03-10 23:04:00,156.06,156.085,156.06,156.085,138800000.0
2008-03-10 23:05:00,156.085,156.1,156.07,156.095,129900000.0
2008-03-10 23:06:00,156.095,156.095,156.09,156.09,133800000.0
2008-03-10 23:07:00,156.09,156.15,156.09,156.13,87200000.0
2008-03-10 23:08:00,156.13,156.15,156.1,156.1,88800000.0
2008-03-10 23:09:00,156.1,156.12,156.095,156.1,101100000.0
2008-03-10 23:10:00,156.1,156.12,156.095,156.095,157000000.0
2008-03-10 23:11:00,156.095,156.1,156.07,156.08,120800000.0
2008-03-10 23:12:00,156.08,156.1,156.08,156.1,101400000.0
2008-03-10 23:13:00,156.1,156.1,156.09,156.09,586900000.0
2008-03-10 23:14:00,156.09,156.115,156.08,156.08,417300000.0
2008-03-10 23:15:00,156.08,156.09,156.08,156.085,222000000.0
2008-03-10 23:16:00,156.085,156.09,156.08,156.085,566400000.0
2008-03-10 23:17:00,156.085,156.105,156.08,156.105,306900000.0
2008-03-10 23:18:00,156.105,156.105,156.1,156.1,500400000.0
2008-03-10 23:19:00,156.1,156.1,156.09,156.09,865000000.0
2008-03-10 23:20:00,156.09,156.09,156.06,156.08,672500000.0
2008-03-10 23:21:00,156.08,156.1,156.08,156.08,783000000.0
2008-03-10 23:22:00,156.08,156.09,156.06,156.07,708500000.0
2008-03-10 23:23:00,156.07,156.08,156.055,156.06,418000000.0
2008-03-10 23:24:00,156.06,156.06,156.06,156.06,797200000.0
2008-03-10 23:25:00,156.06,156.06,156.06,156.06,791500000.0
2008-03-10 23:26:00,156.06,156.08,156.06,156.065,486800000.0
2008-03-10 23:27:00,156.065,156.13,156.06,156.13,554500000.0
2008-03-10 23:28:00,156.13,156.16,156.12,156.16,387100000.0
2008-03-10 23:29:00,156.16,156.17,156.15,156.16,711800000.0
2008-03-10 23:30:00,156.16,156.18,156.15,156.18,602800000.0
2008-03-10 23:31:00,156.18,156.18,156.15,156.15,751400000.0
2008-03-10 23:32:00,156.15,156.16,156.15,156.16,717200000.0
2008-03-10 23:33:00,156.16,156.16,156.15,156.16,577200000.0
2008-03-10 23:34:00,156.16,156.18,156.15,156.18,404600000.0
2008-03-10 23:35:00,156.18,156.2,156.16,156.195,478300000.0
2008-03-10 23:36:00,156.195,156.2,156.18,156.19,436100000.0
2008-03-10 23:37:00,156.19,156.2,156.165,156.165,687100000.0
2008-03-10 23:38:00,156.165,156.19,156.165,156.18,516700000.0
2008-03-10 23:39:00,156.18,156.18,156.155,156.18,299300000.0
2008-03-10 23:40:00,156.18,156.18,156.12,156.145,505600000.0
2008-03-10 23:41:00,156.145,156.155,156.14,156.14,253200000.0
2008-03-10 23:42:00,156.13,156.14,156.125,156.13,384600000.0
2008-03-10 23:43:00,156.13,156.15,156.13,156.13,724000000.0
2008-03-10 23:44:00,156.13,156.16,156.13,156.13,662900000.0
2008-03-10 23:45:00,156.13,156.13,156.13,156.13,780700000.0
2008-03-10 23:46:00,156.13,156.15,156.13,156.15,758200000.0
2008-03-10 23:47:00,156.15,156.15,156.11,156.11,454300000.0
2008-03-10 23:48:00,156.11,156.11,156.1,156.1,802500000.0
2008-03-10 23:49:00,156.1,156.12,156.1,156.11,711900000.0
2008-03-10 23:50:00,156.11,156.13,156.11,156.13,301300000.0
2008-03-10 23:51:00,156.13,156.14,156.115,156.125,467000000.0
2008-03-10 23:52:00,156.125,156.15,156.115,156.135,264300000.0
2008-03-10 23:53:00,156.135,156.18,156.13,156.18,584400000.0
2008-03-10 23:54:00,156.18,156.19,156.16,156.16,523900000.0
2008-03-10 23:55:00,156.16,156.18,156.155,156.18,1191400000.0
2008-03-10 23:56:00,156.18,156.18,156.15,156.16,1136100000.0
2008-03-10 23:57:00,156.16,156.17,156.15,156.15,636600000.0
2008-03-10 23:58:00,156.15,156.15,156.13,156.15,783200000.0
2008-03-10 23:59:00,156.15,156.15,156.13,156.13,749800000.0
2008-03-11 00:00:00,156.13,156.16,156.13,156.16,826000000.0
2008-03-11 00:01:00,156.16,156.16,156.13,156.14,853400000.0
2008-03-11 00:02:00,156.14,156.155,156.11,156.13,813300000.0
2008-03-11 00:03:00,156.13,156.17,156.13,156.13,794400000.0
2008-03-11 00:04:00,156.13,156.14,156.11,156.11,776700000.0
2008-03-11 00:05:00,156.11,156.14,156.11,156.13,749400000.0
2008-03-11 00:06:00,156.13,156.16,156.13,156.15,834500000.0
2008-03-11 00:07:00,156.15,156.165,156.14,156.14,741100000.0
2008-03-11 00:08:00,156.14,156.15,156.1,156.1,792200000.0
2008-03-11 00:09:00,156.1,156.13,156.1,156.13,766200000.0
2008-03-11 00:10:00,156.13,156.13,156.13,156.13,874400000.0
2008-03-11 00:11:00,156.13,156.14,156.12,156.13,776600000.0
2008-03-11 00:12:00,156.13,156.16,156.13,156.16,688500000.0
2008-03-11 00:13:00,156.16,156.17,156.15,156.15,799800000.0
2008-03-11 00:14:00,156.15,156.15,156.13,156.135,558600000.0
2008-03-11 00:15:00,156.135,156.14,156.085,156.13,515300000.0
2008-03-11 00:16:00,156.13,156.15,156.13,156.13,761600000.0
2008-03-11 00:17:00,156.13,156.135,156.13,156.135,783900000.0
2008-03-11 00:18:00,156.135,156.15,156.135,156.145,358200000.0
2008-03-11 00:19:00,156.145,156.15,156.14,156.15,165600000.0
2008-03-11 00:20:00,156.15,156.16,156.145,156.16,560000000.0
2008-03-11 00:21:00,156.16,156.16,156.14,156.15,532700000.0
2008-03-11 00:22:00,156.15,156.15,156.15,156.15,397800000.0
2008-03-11 00:23:00,156.15,156.15,156.11,156.14,282400000.0
2008-03-11 00:24:00,156.14,156.18,156.13,156.17,243300000.0
2008-03-11 00:25:00,156.17,156.19,156.17,156.19,189000000.0
2008-03-11 00:26:00,156.19,156.2,156.19,156.19,242500000.0
2008-03-11 00:27:00,156.19,156.195,156.18,156.19,408000000.0
2008-03-11 00:28:00,156.19,156.19,156.18,156.19,341500000.0
2008-03-11 00:29:00,156.19,156.25,156.19,156.225,463600000.0
2008-03-11 00:30:00,156.225,156.235,156.215,156.235,317500000.0
2008-03-11 00:31:00,156.235,156.255,156.225,156.25,331200000.0
2008-03-11 00:32:00,156.25,156.255,156.22,156.23,311600000.0
2008-03-11 00:33:00,156.23,156.24,156.23,156.23,339000000.0
2008-03-11 00:34:00,156.23,156.24,156.23,156.24,530400000.0
2008-03-11 00:35:00,156.24,156.24,156.22,156.23,562100000.0
2008-03-11 00:36:00,156.23,156.24,156.225,156.23,438600000.0
2008-03-11 00:37:00,156.23,156.23,156.21,156.21,786800000.0
2008-03-11 00:38:00,156.21,156.21,156.18,156.18,980100000.0
2008-03-11 00:39:00,156.18,156.22,156.18,156.22,689100000.0
2008-03-11 00:40:00,156.22,156.24,156.21,156.22,282700000.0
2008-03-11 00:41:00,156.22,156.22,156.18,156.18,767000000.0
2008-03-11 00:42:00,156.18,156.19,156.18,156.18,523300000.0
2008-03-11 00:43:00,156.18,156.18,156.12,156.14,735300000.0
2008-03-11 00:44:00,156.14,156.15,156.14,156.15,634900000.0
2008-03-11 00:45:00,156.15,156.15,156.13,156.14,599800000.0
2008-03-11 00:46:00,156.14,156.16,156.14,156.16,398600000.0
2008-03-11 00:47:00,156.16,156.165,156.14,156.165,581900000.0
2008-03-11 00:48:00,156.165,156.22,156.16,156.21,380000000.0
2008-03-11 00:49:00,156.21,156.25,156.18,156.25,388500000.0
2008-03-11 00:50:00,156.27,156.29,156.24,156.28,715200000.0
2008-03-11 00:51:00,156.28,156.31,156.27,156.3,684400000.0
2008-03-11 00:52:00,156.3,156.35,156.3,156.32,722400000.0
2008-03-11 00:53:00,156.32,156.33,156.29,156.3,814900000.0
2008-03-11 00:54:00,156.3,156.32,156.3,156.31,789300000.0
2008-03-11 00:55:00,156.31,156.31,156.29,156.29,577100000.0
2008-03-11 00:56:00,156.29,156.29,156.27,156.28,655600000.0
2008-03-11 00:57:00,156.28,156.31,156.27,156.29,623100000.0
2008-03-11 00:58:00,156.29,156.3,156.29,156.3,873400000.0
2008-03-11 00:59:00,156.3,156.35,156.3,156.35,739800000.0
2008-03-11 01:00:00,156.35,156.35,156.33,156.33,774500000.0
2008-03-11 01:01:00,156.33,156.35,156.33,156.35,668900000.0
2008-03-11 01:02:00,156.35,156.35,156.33,156.35,709000000.0
2008-03-11 01:03:00,156.35,156.35,156.3,156.31,744100000.0
2008-03-11 01:04:00,156.31,156.325,156.31,156.325,799100000.0
2008-03-11 01:05:00,156.32,156.34,156.31,156.33,725900000.0
2008-03-11 01:06:00,156.33,156.335,156.32,156.33,678000000.0
2008-03-11 01:07:00,156.33,156.34,156.32,156.32,709300000.0
2008-03-11 01:08:00,156.32,156.33,156.32,156.33,630300000.0
2008-03-11 01:09:00,156.33,156.33,156.31,156.31,843700000.0
2008-03-11 01:10:00,156.31,156.31,156.3,156.31,877200000.0
2008-03-11 01:11:00,156.31,156.31,156.31,156.31,892000000.0
2008-03-11 01:12:00,156.31,156.31,156.31,156.31,883500000.0
2008-03-11 01:13:00,156.31,156.32,156.3,156.3,700100000.0
2008-03-11 01:14:00,156.3,156.3,156.29,156.3,908100000.0
2008-03-11 01:15:00,156.3,156.31,156.29,156.3,791600000.0
2008-03-11 01:16:00,156.3,156.3,156.3,156.3,884000000.0
2008-03-11 01:17:00,156.3,156.3,156.29,156.29,821700000.0
2008-03-11 01:18:00,156.29,156.29,156.28,156.29,841900000.0
2008-03-11 01:19:00,156.29,156.29,156.19,156.19,542000000.0
2008-03-11 01:20:00,156.19,156.21,156.19,156.2,230000000.0
2008-03-11 01:21:00,156.2,156.25,156.2,156.24,755900000.0
2008-03-11 01:22:00,156.24,156.26,156.24,156.26,832200000.0
2008-03-11 01:23:00,156.26,156.26,156.22,156.22,939000000.0
2008-03-11 01:24:00,156.22,156.225,156.2,156.2,502300000.0
2008-03-11 01:25:00,156.2,156.21,156.18,156.19,461000000.0
2008-03-11 01:26:00,156.19,156.22,156.19,156.22,638700000.0
2008-03-11 01:27:00,156.22,156.22,156.2,156.21,228000000.0
2008-03-11 01:28:00,156.21,156.22,156.21,156.21,799300000.0
2008-03-11 01:29:00,156.21,156.21,156.18,156.21,607500000.0
2008-03-11 01:30:00,156.21,156.21,156.185,156.19,406800000.0
2008-03-11 01:31:00,156.19,156.19,156.13,156.13,570800000.0
2008-03-11 01:32:00,156.13,156.13,156.08,156.13,330100000.0
2008-03-11 01:33:00,156.13,156.14,156.12,156.12,195400000.0
2008-03-11 01:34:00,156.11,156.12,156.065,156.08,676100000.0
2008-03-11 01:35:00,156.08,156.08,156.05,156.06,721700000.0
2008-03-11 01:36:00,156.06,156.09,156.06,156.07,548800000.0
2008-03-11 01:37:00,156.07,156.09,156.07,156.08,1314800000.0
2008-03-11 01:38:00,156.08,156.08,156.07,156.08,1120400000.0
2008-03-11 01:39:00,156.08,156.08,156.07,156.07,673400000.0
2008-03-11 01:40:00,156.07,156.07,156.01,156.02,610400000.0
2008-03-11 01:41:00,156.02,156.04,156.02,156.03,689500000.0
2008-03-11 01:42:00,156.03,156.05,156.03,156.04,739200000.0
2008-03-11 01:43:00,156.04,156.08,156.03,156.07,586600000.0
2008-03-11 01:44:00,156.07,156.08,156.02,156.02,931800000.0
2008-03-11 01:45:00,156.02,156.02,155.83,155.84,915600000.0
2008-03-11 01:46:00,155.84,155.89,155.84,155.87,1518000000.0
2008-03-11 01:47:00,155.87,155.87,155.765,155.765,1224100000.0
2008-03-11 01:48:00,155.765,155.765,155.64,155.665,1081700000.0
2008-03-11 01:49:00,155.66,155.75,155.645,155.74,1285400000.0
2008-03-11 01:50:00,155.74,155.74,155.68,155.69,1141600000.0
2008-03-11 01:51:00,155.69,155.73,155.68,155.72,944400000.0
2008-03-11 01:52:00,155.72,155.73,155.7,155.72,1186300000.0
2008-03-11 01:53:00,155.71,155.73,155.62,155.62,1315400000.0
2008-03-11 01:54:00,155.63,155.67,155.61,155.625,1215600000.0
2008-03-11 01:55:00,155.625,155.68,155.625,155.66,1622300000.0
2008-03-11 01:56:00,155.66,155.72,155.66,155.7,1550000000.0
2008-03-11 01:57:00,155.7,155.71,155.7,155.7,1399400000.0
2008-03-11 01:58:00,155.7,155.7,155.62,155.62,1425600000.0
2008-03-11 01:59:00,155.62,155.63,155.6,155.61,1101700000.0
2008-03-11 02:00:00,155.61,155.64,155.59,155.63,830500000.0
2008-03-11 02:01:00,155.63,155.63,155.6,155.63,1158200000.0
2008-03-11 02:02:00,155.63,155.705,155.63,155.67,1086850000.0
2008-03-11 02:03:00,155.67,155.685,155.66,155.68,300300000.0
2008-03-11 02:04:00,155.68,155.75,155.68,155.75,1158000000.0
2008-03-11 02:05:00,155.75,155.81,155.75,155.8,653500000.0
2008-03-11 02:06:00,155.8,155.8,155.71,155.79,837400000.0
2008-03-11 02:07:00,155.79,155.81,155.78,155.8,888000000.0
2008-03-11 02:08:00,155.8,155.8,155.76,155.78,635400000.0
2008-03-11 02:09:00,155.78,155.81,155.75,155.75,850000000.0
2008-03-11 02:10:00,155.75,155.77,155.73,155.765,914100000.0
2008-03-11 02:11:00,155.77,155.81,155.77,155.775,1166200000.0
2008-03-11 02:12:00,155.775,155.78,155.75,155.75,723000000.0
2008-03-11 02:13:00,155.75,155.75,155.71,155.71,914500000.0
2008-03-11 02:14:00,155.71,155.72,155.695,155.7,434800000.0
2008-03-11 02:15:00,155.7,155.77,155.7,155.77,555600000.0
2008-03-11 02:16:00,155.77,155.79,155.75,155.78,579900000.0
2008-03-11 02:17:00,155.78,155.78,155.705,155.72,764900000.0
2008-03-11 02:18:00,155.72,155.72,155.71,155.72,758200000.0
2008-03-11 02:19:00,155.72,155.76,155.72,155.74,896500000.0
2008-03-11 02:20:00,155.74,155.76,155.74,155.75,851200000.0
2008-03-11 02:21:00,155.75,155.77,155.75,155.76,641400000.0
2008-03-11 02:22:00,155.76,155.77,155.73,155.74,739600000.0
2008-03-11 02:23:00,155.74,155.8,155.73,155.79,417500000.0
2008-03-11 02:24:00,155.79,155.8,155.73,155.75,658400000.0
2008-03-11 02:25:00,155.75,155.76,155.72,155.72,1033400000.0
2008-03-11 02:26:00,155.72,155.73,155.7,155.7,557600000.0
2008-03-11 02:27:00,155.7,155.72,155.7,155.7,725000000.0
2008-03-11 02:28:00,155.7,155.75,155.695,155.725,374200000.0
2008-03-11 02:29:00,155.74,155.78,155.72,155.78,799200000.0
2008-03-11 02:30:00,155.78,155.8,155.77,155.79,711100000.0
2008-03-11 02:31:00,155.79,155.83,155.79,155.79,395600000.0
2008-03-11 02:32:00,155.79,155.815,155.79,155.81,846800000.0
2008-03-11 02:33:00,155.81,155.85,155.81,155.85,233200000.0
2008-03-11 02:34:00,155.85,155.86,155.83,155.84,537600000.0
2008-03-11 02:35:00,155.84,155.86,155.82,155.83,777100000.0
2008-03-11 02:36:00,155.83,155.86,155.83,155.85,272600000.0
2008-03-11 02:37:00,155.85,155.86,155.84,155.85,416400000.0
2008-03-11 02:38:00,155.85,155.87,155.84,155.87,587700000.0
2008-03-11 02:39:00,155.87,155.93,155.87,155.925,828200000.0
2008-03-11 02:40:00,155.925,155.93,155.87,155.88,390900000.0
2008-03-11 02:41:00,155.88,155.89,155.87,155.87,815300000.0
2008-03-11 02:42:00,155.87,155.87,155.86,155.86,859500000.0
2008-03-11 02:43:00,155.86,155.88,155.86,155.87,895600000.0
2008-03-11 02:44:00,155.87,155.89,155.87,155.89,867300000.0
2008-03-11 02:45:00,155.89,155.91,155.88,155.88,850900000.0
2008-03-11 02:46:00,155.88,155.89,155.87,155.88,664100000.0
2008-03-11 02:47:00,155.87,155.89,155.87,155.89,538600000.0
2008-03-11 02:48:00,155.88,155.93,155.88,155.92,548600000.0
2008-03-11 02:49:00,155.91,155.94,155.91,155.93,668400000.0
2008-03-11 02:50:00,155.93,155.96,155.92,155.94,683300000.0
2008-03-11 02:51:00,155.94,155.98,155.89,155.91,712000000.0
2008-03-11 02:52:00,155.91,155.91,155.885,155.9,499900000.0
2008-03-11 02:53:00,155.9,155.91,155.875,155.88,682400000.0
2008-03-11 02:54:00,155.87,155.91,155.85,155.88,630000000.0
2008-03-11 02:55:00,155.88,155.91,155.88,155.9,944800000.0
2008-03-11 02:56:00,155.9,155.9,155.88,155.89,712100000.0
2008-03-11 02:57:00,155.89,155.89,155.81,155.81,944600000.0
2008-03-11 02:58:00,155.83,155.83,155.78,155.78,1082800000.0
2008-03-11 02:59:00,155.78,155.82,155.77,155.81,994500000.0
2008-03-11 03:00:00,155.81,155.89,155.81,155.89,806800000.0
2008-03-11 03:01:00,155.89,155.89,155.86,155.86,378600000.0
2008-03-11 03:02:00,155.86,155.945,155.86,155.91,491700000.0
2008-03-11 03:03:00,155.9,155.92,155.89,155.92,712500000.0
2008-03-11 03:04:00,155.92,155.93,155.9,155.93,353400000.0
2008-03-11 03:05:00,155.93,155.97,155.92,155.97,322400000.0
2008-03-11 03:06:00,155.97,156.08,155.97,156.07,634400000.0
2008-03-11 03:07:00,156.07,156.07,156.02,156.03,660400000.0
2008-03-11 03:08:00,156.03,156.04,156.02,156.03,994100000.0
2008-03-11 03:09:00,156.03,156.03,156.01,156.02,815200000.0
2008-03-11 03:10:00,156.02,156.02,156.01,156.01,842200000.0
2008-03-11 03:11:00,156.01,156.02,155.98,155.98,1030000000.0
2008-03-11 03:12:00,155.98,155.98,155.96,155.96,727300000.0
2008-03-11 03:13:00,155.96,155.98,155.96,155.98,462800000.0
2008-03-11 03:14:00,155.98,155.98,155.965,155.97,358100000.0
2008-03-11 03:15:00,155.97,155.98,155.97,155.97,742800000.0
2008-03-11 03:16:00,155.97,155.97,155.935,155.94,822600000.0
2008-03-11 03:17:00,155.94,155.94,155.92,155.93,413800000.0
2008-03-11 03:18:00,155.93,155.94,155.92,155.94,455200000.0
2008-03-11 03:19:00,155.94,155.96,155.92,155.96,518800000.0
2008-03-11 03:20:00,155.96,155.96,155.93,155.95,512000000.0
2008-03-11 03:21:00,155.95,156.01,155.95,156.0,504100000.0
2008-03-11 03:22:00,156.0,156.11,156.0,156.1,675000000.0
2008-03-11 03:23:00,156.1,156.18,156.09,156.16,537100000.0
2008-03-11 03:24:00,156.17,156.17,156.11,156.15,453000000.0
2008-03-11 03:25:00,156.15,156.15,156.11,156.12,441700000.0
2008-03-11 03:26:00,156.12,156.14,156.12,156.13,202600000.0
2008-03-11 03:27:00,156.13,156.14,156.11,156.13,206600000.0
2008-03-11 03:28:00,156.135,156.225,156.13,156.21,254461364.0
2008-03-11 03:29:00,156.21,156.23,156.18,156.18,307900000.0
2008-03-11 03:30:00,156.18,156.18,156.12,156.13,301200000.0
2008-03-11 03:31:00,156.13,156.16,156.12,156.12,360100000.0
2008-03-11 03:32:00,156.12,156.14,156.12,156.12,236300000.0
2008-03-11 03:33:00,156.12,156.15,156.12,156.15,463200000.0
2008-03-11 03:34:00,156.15,156.16,156.13,156.14,247200000.0
2008-03-11 03:35:00,156.14,156.14,156.1,156.11,535900000.0
2008-03-11 03:36:00,156.11,156.11,156.09,156.09,428600000.0
2008-03-11 03:37:00,156.09,156.1,156.08,156.08,629500000.0
2008-03-11 03:38:00,156.08,156.12,156.08,156.11,261700000.0
2008-03-11 03:39:00,156.11,156.12,156.1,156.1,537500000.0
2008-03-11 03:40:00,156.1,156.1,156.08,156.08,545200000.0
2008-03-11 03:41:00,156.08,156.1,156.05,156.07,484300000.0
2008-03-11 03:42:00,156.07,156.08,156.06,156.07,344100000.0
2008-03-11 03:43:00,156.07,156.09,156.07,156.08,660200000.0
2008-03-11 03:44:00,156.08,156.16,156.08,156.14,620700000.0
2008-03-11 03:45:00,156.14,156.22,156.12,156.15,146000000.0
2008-03-11 03:46:00,156.16,156.17,156.13,156.16,144900000.0
2008-03-11 03:47:00,156.16,156.21,156.16,156.19,148100000.0
2008-03-11 03:48:00,156.19,156.2,156.17,156.2,277200000.0
2008-03-11 03:49:00,156.2,156.24,156.195,156.21,142300000.0
2008-03-11 03:50:00,156.21,156.21,156.18,156.21,267800000.0
2008-03-11 03:51:00,156.21,156.31,156.21,156.28,516100000.0
2008-03-11 03:52:00,156.27,156.29,156.24,156.26,1047600000.0
2008-03-11 03:53:00,156.26,156.32,156.26,156.29,497200000.0
2008-03-11 03:54:00,156.29,156.31,156.255,156.255,365000000.0
2008-03-11 03:55:00,156.255,156.255,156.23,156.25,1014200000.0
2008-03-11 03:56:00,156.25,156.25,156.24,156.24,857400000.0
2008-03-11 03:57:00,156.24,156.24,156.225,156.23,628300000.0
2008-03-11 03:58:00,156.23,156.25,156.23,156.24,683600000.0
2008-03-11 03:59:00,156.24,156.26,156.23,156.25,555200000.0
2008-03-11 04:00:00,156.25,156.26,156.235,156.26,638200000.0
2008-03-11 04:01:00,156.26,156.26,156.205,156.21,321300000.0
2008-03-11 04:02:00,156.21,156.21,156.18,156.21,575000000.0
2008-03-11 04:03:00,156.21,156.32,156.21,156.3,438500000.0
2008-03-11 04:04:00,156.3,156.3,156.26,156.27,401100000.0
2008-03-11 04:05:00,156.27,156.27,156.24,156.24,1171000000.0
2008-03-11 04:06:00,156.24,156.24,156.22,156.23,892300000.0
2008-03-11 04:07:00,156.23,156.25,156.23,156.25,647100000.0
2008-03-11 04:08:00,156.24,156.26,156.21,156.24,893300000.0
2008-03-11 04:09:00,156.24,156.26,156.24,156.24,386500000.0
2008-03-11 04:10:00,156.24,156.25,156.23,156.23,355100000.0
2008-03-11 04:11:00,156.23,156.24,156.22,156.22,657600000.0
2008-03-11 04:12:00,156.22,156.23,156.2,156.21,838200000.0
2008-03-11 04:13:00,156.21,156.22,156.195,156.195,493000000.0
2008-03-11 04:14:00,156.195,156.21,156.195,156.21,632200000.0
2008-03-11 04:15:00,156.21,156.25,156.21,156.24,370800000.0
2008-03-11 04:16:00,156.24,156.25,156.23,156.24,184200000.0
2008-03-11 04:17:00,156.24,156.24,156.235,156.24,1241200000.0
2008-03-11 04:18:00,156.24,156.28,156.235,156.26,416600000.0
2008-03-11 04:19:00,156.26,156.295,156.26,156.28,1037500000.0
2008-03-11 04:20:00,156.28,156.28,156.275,156.275,559600000.0
2008-03-11 04:21:00,156.275,156.29,156.27,156.28,905600000.0
2008-03-11 04:22:00,156.28,156.28,156.27,156.27,1085300000.0
2008-03-11 04:23:00,156.27,156.29,156.27,156.28,1141000000.0
2008-03-11 04:24:00,156.28,156.29,156.27,156.28,182900000.0
2008-03-11 04:25:00,156.28,156.38,156.28,156.38,342900000.0
2008-03-11 04:26:00,156.38,156.43,156.38,156.38,544800000.0
2008-03-11 04:27:00,156.38,156.385,156.36,156.37,361300000.0
2008-03-11 04:28:00,156.37,156.37,156.35,156.36,617000000.0
2008-03-11 04:29:00,156.36,156.38,156.35,156.38,737800000.0
2008-03-11 04:30:00,156.38,156.38,156.36,156.37,806500000.0
2008-03-11 04:31:00,156.37,156.37,156.35,156.355,776500000.0
2008-03-11 04:32:00,156.355,156.37,156.35,156.36,758400000.0
2008-03-11 04:33:00,156.36,156.37,156.35,156.36,474100000.0
2008-03-11 04:34:00,156.36,156.37,156.36,156.37,1062200000.0
2008-03-11 04:35:00,156.37,156.41,156.37,156.41,683800000.0
2008-03-11 04:36:00,156.41,156.42,156.4,156.4,975600000.0
2008-03-11 04:37:00,156.4,156.42,156.4,156.4,1087900000.0
2008-03-11 04:38:00,156.4,156.4,156.39,156.39,771300000.0
2008-03-11 04:39:00,156.4,156.4,156.37,156.38,764800000.0
2008-03-11 04:40:00,156.38,156.38,156.36,156.37,1132500000.0
2008-03-11 04:41:00,156.37,156.38,156.35,156.35,625300000.0
2008-03-11 04:42:00,156.35,156.36,156.35,156.35,1478900000.0
2008-03-11 04:43:00,156.35,156.37,156.35,156.36,987000000.0
2008-03-11 04:44:00,156.36,156.38,156.36,156.37,260500000.0
2008-03-11 04:45:00,156.37,156.37,156.36,156.37,115500000.0
2008-03-11 04:46:00,156.37,156.37,156.37,156.37,110000000.0
2008-03-11 04:47:00,156.37,156.37,156.36,156.37,110500000.0
2008-03-11 04:48:00,156.37,156.37,156.35,156.36,117400000.0
2008-03-11 04:49:00,156.36,156.36,156.305,156.34,208300000.0
2008-03-11 04:50:00,156.34,156.34,156.3,156.31,154400000.0
2008-03-11 04:51:00,156.31,156.32,156.28,156.29,225000000.0
2008-03-11 04:52:00,156.3,156.3,156.29,156.3,345600000.0
2008-03-11 04:53:00,156.3,156.31,156.28,156.28,147800000.0
2008-03-11 04:54:00,156.28,156.28,156.25,156.27,233500000.0
2008-03-11 04:55:00,156.27,156.28,156.25,156.27,135400000.0
2008-03-11 04:56:00,156.27,156.27,156.22,156.23,121900000.0
2008-03-11 04:57:00,156.23,156.3,156.22,156.3,358100000.0
2008-03-11 04:58:00,156.29,156.3,156.26,156.27,116500000.0
2008-03-11 04:59:00,156.27,156.28,156.26,156.28,118600000.0
2008-03-11 05:00:00,156.28,156.29,156.25,156.28,480900000.0
2008-03-11 05:01:00,156.28,156.29,156.25,156.26,298000000.0
2008-03-11 05:02:00,156.26,156.28,156.26,156.27,338800000.0
2008-03-11 05:03:00,156.27,156.27,156.25,156.25,427600000.0
2008-03-11 05:04:00,156.25,156.25,156.23,156.23,245400000.0
2008-03-11 05:05:00,156.23,156.245,156.23,156.24,529000000.0
2008-03-11 05:06:00,156.24,156.26,156.24,156.25,131200000.0
2008-03-11 05:07:00,156.25,156.26,156.24,156.26,128300000.0
2008-03-11 05:08:00,156.26,156.26,156.25,156.25,118900000.0
2008-03-11 05:09:00,156.25,156.25,156.2,156.2,125600000.0
2008-03-11 05:10:00,156.2,156.2,156.18,156.18,156300000.0
2008-03-11 05:11:00,156.18,156.2,156.18,156.185,198100000.0
2008-03-11 05:12:00,156.185,156.185,156.18,156.18,232000000.0
2008-03-11 05:13:00,156.18,156.18,156.16,156.18,132500000.0
2008-03-11 05:14:00,156.18,156.24,156.18,156.225,174100000.0
2008-03-11 05:15:00,156.225,156.23,156.21,156.23,140600000.0
2008-03-11 05:16:00,156.23,156.23,156.22,156.22,136500000.0
2008-03-11 05:17:00,156.22,156.24,156.22,156.225,124800000.0
2008-03-11 05:18:00,156.225,156.225,156.17,156.21,124800000.0
2008-03-11 05:19:00,156.21,156.21,156.2,156.2,113000000.0
2008-03-11 05:20:00,156.2,156.21,156.2,156.21,127200000.0
2008-03-11 05:21:00,156.21,156.23,156.205,156.22,153400000.0
2008-03-11 05:22:00,156.22,156.26,156.21,156.26,163800000.0
2008-03-11 05:23:00,156.26,156.29,156.25,156.28,125900000.0
2008-03-11 05:24:00,156.27,156.28,156.23,156.27,111100000.0
2008-03-11 05:25:00,156.27,156.29,156.25,156.25,151800000.0
2008-03-11 05:26:00,156.25,156.29,156.24,156.27,126000000.0
2008-03-11 05:27:00,156.29,156.29,156.27,156.29,138300000.0
2008-03-11 05:28:00,156.29,156.31,156.29,156.29,159300000.0
2008-03-11 05:29:00,156.29,156.3,156.27,156.27,146400000.0
2008-03-11 05:30:00,156.27,156.28,156.27,156.28,112600000.0
2008-03-11 05:31:00,156.28,156.32,156.27,156.3,147200000.0
2008-03-11 05:32:00,156.3,156.33,156.3,156.32,144300000.0
2008-03-11 05:33:00,156.32,156.32,156.3,156.31,120400000.0
2008-03-11 05:34:00,156.31,156.325,156.305,156.31,212100000.0
2008-03-11 05:35:00,156.31,156.31,156.3,156.3,221400000.0
2008-03-11 05:36:00,156.3,156.3,156.29,156.3,175400000.0
2008-03-11 05:37:00,156.3,156.3,156.27,156.28,150000000.0
2008-03-11 05:38:00,156.28,156.28,156.28,156.28,138500000.0
2008-03-11 05:39:00,156.28,156.28,156.28,156.28,115500000.0
2008-03-11 05:40:00,156.28,156.3,156.28,156.29,116300000.0
2008-03-11 05:41:00,156.29,156.29,156.29,156.29,112000000.0
2008-03-11 05:42:00,156.29,156.29,156.26,156.27,110900000.0
2008-03-11 05:43:00,156.27,156.27,156.24,156.26,140100000.0
2008-03-11 05:44:00,156.26,156.28,156.26,156.27,149800000.0
2008-03-11 05:45:00,156.27,156.28,156.27,156.27,129300000.0
2008-03-11 05:46:00,156.27,156.27,156.25,156.25,185300000.0
2008-03-11 05:47:00,156.25,156.26,156.22,156.23,148000000.0
2008-03-11 05:48:00,156.23,156.23,156.185,156.2,280500000.0
2008-03-11 05:49:00,156.2,156.23,156.16,156.2,180200000.0
2008-03-11 05:50:00,156.2,156.22,156.2,156.2,120200000.0
2008-03-11 05:51:00,156.2,156.2,156.15,156.15,132900000.0
2008-03-11 05:52:00,156.15,156.15,156.11,156.13,186300000.0
2008-03-11 05:53:00,156.13,156.13,156.11,156.12,180200000.0
2008-03-11 05:54:00,156.12,156.14,156.1,156.12,169600000.0
2008-03-11 05:55:00,156.12,156.13,156.11,156.13,185700000.0
2008-03-11 05:56:00,156.13,156.14,156.13,156.14,176100000.0
2008-03-11 05:57:00,156.14,156.16,156.14,156.16,114700000.0
2008-03-11 05:58:00,156.16,156.185,156.155,156.16,135400000.0
2008-03-11 05:59:00,156.16,156.16,156.14,156.15,162200000.0
2008-03-11 06:00:00,156.15,156.15,156.125,156.13,131800000.0
2008-03-11 06:01:00,156.135,156.14,156.12,156.12,253000000.0
2008-03-11 06:02:00,156.12,156.13,156.07,156.1,167800000.0
2008-03-11 06:03:00,156.1,156.105,156.08,156.08,139400000.0
2008-03-11 06:04:00,156.08,156.09,156.06,156.08,136400000.0
2008-03-11 06:05:00,156.08,156.09,156.07,156.08,133000000.0
2008-03-11 06:06:00,156.07,156.1,156.07,156.1,145700000.0
2008-03-11 06:07:00,156.1,156.12,156.1,156.12,170900000.0
2008-03-11 06:08:00,156.12,156.13,156.115,156.13,139800000.0
2008-03-11 06:09:00,156.13,156.155,156.13,156.15,120700000.0
2008-03-11 06:10:00,156.15,156.16,156.15,156.15,159100000.0
2008-03-11 06:11:00,156.15,156.15,156.14,156.14,123800000.0
2008-03-11 06:12:00,156.14,156.14,156.13,156.14,220200000.0
2008-03-11 06:13:00,156.14,156.17,156.135,156.16,135100000.0
2008-03-11 06:14:00,156.16,156.16,156.13,156.13,116300000.0
2008-03-11 06:15:00,156.13,156.16,156.125,156.15,156400000.0
2008-03-11 06:16:00,156.15,156.19,156.15,156.185,348600000.0
2008-03-11 06:17:00,156.185,156.215,156.185,156.2,111200000.0
2008-03-11 06:18:00,156.2,156.2,156.17,156.18,285400000.0
2008-03-11 06:19:00,156.18,156.2,156.18,156.19,134300000.0
2008-03-11 06:20:00,156.19,156.19,156.17,156.185,125100000.0
2008-03-11 06:21:00,156.19,156.19,156.18,156.18,148700000.0
2008-03-11 06:22:00,156.18,156.19,156.18,156.18,113600000.0
2008-03-11 06:23:00,156.18,156.19,156.18,156.19,110600000.0
2008-03-11 06:24:00,156.19,156.19,156.18,156.18,113900000.0
2008-03-11 06:25:00,156.18,156.19,156.16,156.19,149100000.0
2008-03-11 06:26:00,156.19,156.19,156.17,156.18,118100000.0
2008-03-11 06:27:00,156.18,156.19,156.18,156.18,131300000.0
2008-03-11 06:28:00,156.18,156.18,156.17,156.18,127600000.0
2008-03-11 06:29:00,156.18,156.205,156.18,156.205,115300000.0
2008-03-11 06:30:00,156.205,156.21,156.2,156.2,114500000.0
2008-03-11 06:31:00,156.2,156.215,156.2,156.21,145700000.0
2008-03-11 06:32:00,156.21,156.215,156.21,156.21,158400000.0
2008-03-11 06:33:00,156.21,156.22,156.19,156.2,167200000.0
2008-03-11 06:34:00,156.2,156.2,156.18,156.2,117600000.0
2008-03-11 06:35:00,156.2,156.21,156.2,156.21,138100000.0
2008-03-11 06:36:00,156.21,156.23,156.21,156.23,111500000.0
2008-03-11 06:37:00,156.23,156.29,156.23,156.29,118700000.0
2008-03-11 06:38:00,156.29,156.29,156.25,156.27,147300000.0
2008-03-11 06:39:00,156.27,156.28,156.265,156.265,152200000.0
2008-03-11 06:40:00,156.265,156.27,156.26,156.26,137100000.0
2008-03-11 06:41:00,156.26,156.27,156.25,156.27,146200000.0
2008-03-11 06:42:00,156.26,156.28,156.26,156.27,154400000.0
2008-03-11 06:43:00,156.27,156.33,156.27,156.32,146100000.0
2008-03-11 06:44:00,156.32,156.32,156.29,156.3,158300000.0
2008-03-11 06:45:00,156.3,156.3,156.27,156.29,124800000.0
2008-03-11 06:46:00,156.29,156.29,156.28,156.29,155400000.0
2008-03-11 06:47:00,156.29,156.3,156.29,156.29,158400000.0
2008-03-11 06:48:00,156.29,156.3,156.29,156.29,151500000.0
2008-03-11 06:49:00,156.29,156.3,156.29,156.29,131400000.0
2008-03-11 06:50:00,156.29,156.3,156.28,156.29,145600000.0
2008-03-11 06:51:00,156.29,156.31,156.28,156.29,151500000.0
2008-03-11 06:52:00,156.29,156.29,156.29,156.29,169900000.0
2008-03-11 06:53:00,156.29,156.31,156.29,156.3,117500000.0
2008-03-11 06:54:00,156.3,156.31,156.295,156.295,169000000.0
2008-03-11 06:55:00,156.3,156.31,156.29,156.29,188000000.0
2008-03-11 06:56:00,156.29,156.32,156.29,156.32,129200000.0
2008-03-11 06:57:00,156.32,156.36,156.32,156.36,148800000.0
2008-03-11 06:58:00,156.35,156.43,156.35,156.43,141900000.0
2008-03-11 06:59:00,156.43,156.45,156.41,156.44,124650000.0
2008-03-11 07:00:00,156.44,156.44,156.42,156.43,237200000.0
2008-03-11 07:01:00,156.43,156.43,156.39,156.42,148300000.0
2008-03-11 07:02:00,156.42,156.43,156.405,156.42,144800000.0
2008-03-11 07:03:00,156.42,156.42,156.41,156.415,108100000.0
2008-03-11 07:04:00,156.415,156.415,156.375,156.39,105750000.0
2008-03-11 07:05:00,156.38,156.39,156.37,156.375,162300000.0
2008-03-11 07:06:00,156.375,156.38,156.365,156.365,116500000.0
2008-03-11 07:07:00,156.365,156.38,156.365,156.38,130000000.0
2008-03-11 07:08:00,156.38,156.41,156.37,156.37,147900000.0
2008-03-11 07:09:00,156.37,156.37,156.355,156.355,188500000.0
2008-03-11 07:10:00,156.355,156.38,156.35,156.38,189000000.0
2008-03-11 07:11:00,156.38,156.46,156.38,156.46,144400000.0
2008-03-11 07:12:00,156.46,156.52,156.45,156.46,146100000.0
2008-03-11 07:13:00,156.46,156.46,156.41,156.42,158100000.0
2008-03-11 07:14:00,156.42,156.42,156.38,156.42,178800000.0
2008-03-11 07:15:00,156.42,156.45,156.41,156.435,139900000.0
2008-03-11 07:16:00,156.435,156.45,156.435,156.435,151800000.0
2008-03-11 07:17:00,156.435,156.435,156.38,156.39,185500000.0
2008-03-11 07:18:00,156.39,156.41,156.38,156.405,145600000.0
2008-03-11 07:19:00,156.405,156.405,156.39,156.39,129700000.0
2008-03-11 07:20:00,156.39,156.4,156.39,156.39,111300000.0
2008-03-11 07:21:00,156.39,156.41,156.355,156.39,144700000.0
2008-03-11 07:22:00,156.39,156.42,156.38,156.41,110500000.0
2008-03-11 07:23:00,156.41,156.47,156.41,156.45,114000000.0
2008-03-11 07:24:00,156.45,156.46,156.41,156.42,121200000.0
2008-03-11 07:25:00,156.42,156.45,156.42,156.44,135400000.0
2008-03-11 07:26:00,156.44,156.505,156.43,156.485,163900000.0
2008-03-11 07:27:00,156.485,156.49,156.45,156.455,178400000.0
2008-03-11 07:28:00,156.45,156.455,156.43,156.44,159100000.0
2008-03-11 07:29:00,156.44,156.46,156.43,156.44,140500000.0
2008-03-11 07:30:00,156.44,156.44,156.42,156.42,134000000.0
2008-03-11 07:31:00,156.42,156.43,156.41,156.41,125400000.0
2008-03-11 07:32:00,156.41,156.41,156.38,156.38,147400000.0
2008-03-11 07:33:00,156.38,156.4,156.38,156.4,130150400.0
2008-03-11 07:34:00,156.4,156.41,156.35,156.36,126200000.0
2008-03-11 07:35:00,156.36,156.37,156.35,156.36,155800000.0
2008-03-11 07:36:00,156.36,156.36,156.325,156.33,185100000.0
2008-03-11 07:37:00,156.33,156.38,156.33,156.37,145850400.0
2008-03-11 07:38:00,156.36,156.37,156.325,156.33,136200000.0
2008-03-11 07:39:00,156.33,156.35,156.325,156.335,144200000.0
2008-03-11 07:40:00,156.335,156.35,156.335,156.345,180400000.0
2008-03-11 07:41:00,156.345,156.42,156.345,156.38,153274000.0
2008-03-11 07:42:00,156.38,156.38,156.33,156.33,166100000.0
2008-03-11 07:43:00,156.33,156.34,156.295,156.3,166100000.0
2008-03-11 07:44:00,156.3,156.335,156.29,156.33,213700000.0
2008-03-11 07:45:00,156.33,156.34,156.32,156.33,152400000.0
2008-03-11 07:46:00,156.33,156.38,156.33,156.37,151000000.0
2008-03-11 07:47:00,156.37,156.42,156.37,156.41,160800000.0
2008-03-11 07:48:00,156.41,156.44,156.41,156.44,143100000.0
2008-03-11 07:49:00,156.44,156.58,156.44,156.55,147300000.0
2008-03-11 07:50:00,156.55,156.62,156.54,156.55,144500000.0
2008-03-11 07:51:00,156.55,156.61,156.55,156.61,130900000.0
2008-03-11 07:52:00,156.61,156.65,156.6,156.61,118000000.0
2008-03-11 07:53:00,156.61,156.615,156.58,156.6,251385564.0
2008-03-11 07:54:00,156.6,156.725,156.6,156.71,259100000.0
2008-03-11 07:55:00,156.705,156.71,156.625,156.625,304100000.0
2008-03-11 07:56:00,156.625,156.635,156.615,156.625,278500000.0
2008-03-11 07:57:00,156.625,156.665,156.625,156.64,191300000.0
2008-03-11 07:58:00,156.64,156.65,156.63,156.65,134500000.0
2008-03-11 07:59:00,156.65,156.65,156.62,156.62,133900000.0
2008-03-11 08:00:00,156.62,156.62,156.56,156.56,160900000.0
2008-03-11 08:01:00,156.56,156.56,156.52,156.545,223700000.0
2008-03-11 08:02:00,156.55,156.55,156.51,156.53,197300000.0
2008-03-11 08:03:00,156.53,156.55,156.525,156.54,154500000.0
2008-03-11 08:04:00,156.54,156.55,156.515,156.52,144800000.0
2008-03-11 08:05:00,156.52,156.56,156.52,156.55,139100000.0
2008-03-11 08:06:00,156.55,156.58,156.55,156.58,143300000.0
2008-03-11 08:07:00,156.58,156.58,156.53,156.54,124500000.0
2008-03-11 08:08:00,156.54,156.54,156.5,156.51,175200000.0
2008-03-11 08:09:00,156.51,156.54,156.51,156.51,167700000.0
2008-03-11 08:10:00,156.51,156.55,156.51,156.545,219500000.0
2008-03-11 08:11:00,156.545,156.55,156.52,156.52,176700000.0
2008-03-11 08:12:00,156.52,156.52,156.51,156.51,317500000.0
2008-03-11 08:13:00,156.51,156.52,156.51,156.515,139100000.0
2008-03-11 08:14:00,156.515,156.515,156.485,156.49,116800000.0
2008-03-11 08:15:00,156.475,156.495,156.475,156.48,99100000.0
2008-03-11 08:16:00,156.48,156.49,156.475,156.48,147800000.0
2008-03-11 08:17:00,156.48,156.5,156.475,156.5,197700000.0
2008-03-11 08:18:00,156.5,156.56,156.495,156.54,172300000.0
2008-03-11 08:19:00,156.54,156.54,156.51,156.51,315700000.0
2008-03-11 08:20:00,156.51,156.54,156.51,156.54,166600000.0
2008-03-11 08:21:00,156.54,156.55,156.52,156.52,147800000.0
2008-03-11 08:22:00,156.52,156.54,156.51,156.53,145400000.0
2008-03-11 08:23:00,156.53,156.55,156.52,156.53,153100000.0
2008-03-11 08:24:00,156.53,156.65,156.53,156.62,160500000.0
2008-03-11 08:25:00,156.62,156.62,156.52,156.53,121200000.0
2008-03-11 08:26:00,156.53,156.58,156.52,156.58,153000000.0
2008-03-11 08:27:00,156.58,156.59,156.555,156.59,115600000.0
2008-03-11 08:28:00,156.585,156.64,156.585,156.61,134400000.0
2008-03-11 08:29:00,156.61,156.71,156.61,156.67,151800000.0
2008-03-11 08:30:00,156.67,156.68,156.63,156.65,150500000.0
2008-03-11 08:31:00,156.65,156.66,156.61,156.61,260600000.0
2008-03-11 08:32:00,156.61,156.63,156.605,156.61,123300000.0
2008-03-11 08:33:00,156.61,156.66,156.61,156.635,118600000.0
2008-03-11 08:34:00,156.635,156.66,156.63,156.66,110600000.0
2008-03-11 08:35:00,156.66,156.69,156.645,156.65,126900000.0
2008-03-11 08:36:00,156.65,156.65,156.615,156.62,153600000.0
2008-03-11 08:37:00,156.62,156.62,156.585,156.61,140800000.0
2008-03-11 08:38:00,156.61,156.61,156.57,156.58,276900000.0
2008-03-11 08:39:00,156.58,156.585,156.55,156.56,160384800.0
2008-03-11 08:40:00,156.56,156.595,156.56,156.595,212969600.0
2008-03-11 08:41:00,156.595,156.605,156.59,156.6,290300000.0
2008-03-11 08:42:00,156.6,156.605,156.59,156.6,152184800.0
2008-03-11 08:43:00,156.6,156.6,156.58,156.58,139200000.0
2008-03-11 08:44:00,156.58,156.585,156.565,156.58,276800000.0
2008-03-11 08:45:00,156.58,156.59,156.57,156.59,394300000.0
2008-03-11 08:46:00,156.59,156.59,156.58,156.58,170500000.0
2008-03-11 08:47:00,156.58,156.6,156.57,156.58,116284800.0
2008-03-11 08:48:00,156.58,156.59,156.57,156.57,157100000.0
2008-03-11 08:49:00,156.57,156.61,156.565,156.605,164139200.0
2008-03-11 08:50:00,156.605,156.61,156.585,156.59,120500000.0
2008-03-11 08:51:00,156.59,156.6,156.55,156.55,393300000.0
2008-03-11 08:52:00,156.55,156.56,156.55,156.56,128300000.0
2008-03-11 08:53:00,156.56,156.58,156.56,156.58,115300000.0
2008-03-11 08:54:00,156.58,156.58,156.555,156.565,107663200.0
2008-03-11 08:55:00,156.565,156.605,156.56,156.605,120908800.0
2008-03-11 08:56:00,156.6,156.635,156.595,156.635,130884800.0
2008-03-11 08:57:00,156.635,156.635,156.6,156.6,142469600.0
2008-03-11 08:58:00,156.6,156.61,156.6,156.605,123100000.0
2008-03-11 08:59:00,156.605,156.605,156.56,156.57,143154400.0
2008-03-11 09:00:00,156.565,156.635,156.56,156.635,138778400.0
2008-03-11 09:01:00,156.635,156.71,156.635,156.7,172178400.0
2008-03-11 09:02:00,156.7,156.8,156.695,156.78,170702400.0
2008-03-11 09:03:00,156.78,156.875,156.78,156.865,335354400.0
2008-03-11 09:04:00,156.865,156.875,156.815,156.825,272769600.0
2008-03-11 09:05:00,156.825,156.87,156.825,156.845,308384800.0
2008-03-11 09:06:00,156.845,156.88,156.84,156.855,288100000.0
2008-03-11 09:07:00,156.855,156.865,156.835,156.855,545000000.0
2008-03-11 09:08:00,156.855,156.86,156.825,156.84,296484800.0
2008-03-11 09:09:00,156.84,156.85,156.815,156.825,221500000.0
2008-03-11 09:10:00,156.825,156.835,156.81,156.835,272684800.0
2008-03-11 09:11:00,156.825,156.835,156.82,156.825,168100000.0
2008-03-11 09:12:00,156.825,156.84,156.82,156.84,189900000.0
2008-03-11 09:13:00,156.84,156.88,156.83,156.88,164300000.0
2008-03-11 09:14:00,156.88,156.885,156.84,156.845,142400000.0
2008-03-11 09:15:00,156.845,156.865,156.845,156.85,159300000.0
2008-03-11 09:16:00,156.85,156.855,156.835,156.84,156000000.0
2008-03-11 09:17:00,156.84,156.84,156.805,156.81,189200000.0
2008-03-11 09:18:00,156.81,156.825,156.8,156.805,184000000.0
2008-03-11 09:19:00,156.805,156.815,156.795,156.8,159600000.0
2008-03-11 09:20:00,156.8,156.81,156.755,156.78,165500000.0
2008-03-11 09:21:00,156.78,156.785,156.745,156.785,255000000.0
2008-03-11 09:22:00,156.785,156.79,156.76,156.765,153200000.0
2008-03-11 09:23:00,156.765,156.77,156.76,156.765,172800000.0
2008-03-11 09:24:00,156.765,156.78,156.745,156.75,163900000.0
2008-03-11 09:25:00,156.75,156.765,156.75,156.76,177400000.0
2008-03-11 09:26:00,156.76,156.765,156.745,156.745,309784800.0
2008-03-11 09:27:00,156.745,156.75,156.735,156.74,291000000.0
2008-03-11 09:28:00,156.74,156.775,156.73,156.76,330600000.0
2008-03-11 09:29:00,156.76,156.79,156.76,156.79,1076654400.0
2008-03-11 09:30:00,156.79,156.82,156.78,156.795,455500000.0
2008-03-11 09:31:00,156.795,156.815,156.795,156.8,217384800.0
2008-03-11 09:32:00,156.8,156.81,156.785,156.805,1498393600.0
2008-03-11 09:33:00,156.805,156.82,156.795,156.815,357484800.0
2008-03-11 09:34:00,156.815,156.83,156.8,156.8,208100000.0
2008-03-11 09:35:00,156.8,156.865,156.795,156.855,361017600.0
2008-03-11 09:36:00,156.855,156.855,156.835,156.84,324900000.0
2008-03-11 09:37:00,156.84,156.845,156.83,156.845,156100000.0
2008-03-11 09:38:00,156.845,156.85,156.82,156.83,141980800.0
2008-03-11 09:39:00,156.83,156.875,156.825,156.84,137818400.0
2008-03-11 09:40:00,156.84,156.85,156.835,156.835,228456800.0
2008-03-11 09:41:00,156.835,156.84,156.835,156.835,1237600000.0
2008-03-11 09:42:00,156.84,156.9,156.84,156.895,246063200.0
2008-03-11 09:43:00,156.895,156.935,156.875,156.925,480020000.0
2008-03-11 09:44:00,156.925,156.95,156.905,156.95,754509597.0
2008-03-11 09:45:00,156.95,156.95,156.89,156.89,735141600.0
2008-03-11 09:46:00,156.89,156.905,156.885,156.89,232384800.0
2008-03-11 09:47:00,156.89,156.89,156.855,156.86,213493600.0
2008-03-11 09:48:00,156.86,156.875,156.845,156.85,147572000.0
2008-03-11 09:49:00,156.85,156.86,156.795,156.805,140924000.0
2008-03-11 09:50:00,156.8,156.815,156.78,156.79,429240001.0
2008-03-11 09:51:00,156.79,156.795,156.715,156.74,485827200.0
2008-03-11 09:52:00,156.74,156.76,156.73,156.755,105114400.0
2008-03-11 09:53:00,156.755,156.755,156.735,156.755,112561600.0
2008-03-11 09:54:00,156.755,156.76,156.745,156.76,310102400.0
2008-03-11 09:55:00,156.755,156.765,156.75,156.765,182600000.0
2008-03-11 09:56:00,156.765,156.765,156.76,156.765,247069600.0
2008-03-11 09:57:00,156.765,156.79,156.76,156.79,133092000.0
2008-03-11 09:58:00,156.79,156.89,156.785,156.88,133696000.0
2008-03-11 09:59:00,156.88,156.925,156.88,156.89,205900000.0
2008-03-11 10:00:00,156.89,156.91,156.865,156.87,219500000.0
2008-03-11 10:01:00,156.87,156.91,156.865,156.88,148200000.0
2008-03-11 10:02:00,156.88,156.89,156.855,156.86,136900000.0
2008-03-11 10:03:00,156.86,156.86,156.82,156.82,177900000.0
2008-03-11 10:04:00,156.82,156.83,156.8,156.82,149500000.0
2008-03-11 10:05:00,156.82,156.83,156.815,156.825,217800000.0
2008-03-11 10:06:00,156.825,156.84,156.78,156.81,128980800.0
2008-03-11 10:07:00,156.81,156.81,156.76,156.795,373568000.0
2008-03-11 10:08:00,156.795,156.795,156.705,156.725,471303200.0
2008-03-11 10:09:00,156.725,156.745,156.64,156.655,145796000.0
2008-03-11 10:10:00,156.655,156.69,156.655,156.68,159400000.0
2008-03-11 10:11:00,156.68,156.685,156.615,156.625,258800000.0
2008-03-11 10:12:00,156.62,156.66,156.575,156.58,370700000.0
2008-03-11 10:13:00,156.58,156.645,156.58,156.63,283900000.0
2008-03-11 10:14:00,156.63,156.645,156.61,156.62,610000000.0
2008-03-11 10:15:00,156.62,156.62,156.575,156.6,639800000.0
2008-03-11 10:16:00,156.6,156.66,156.6,156.635,511400000.0
2008-03-11 10:17:00,156.635,156.67,156.635,156.665,552700000.0
2008-03-11 10:18:00,156.665,156.665,156.62,156.62,230400000.0
2008-03-11 10:19:00,156.62,156.645,156.61,156.64,178300000.0
2008-03-11 10:20:00,156.645,156.67,156.64,156.665,135800000.0
2008-03-11 10:21:00,156.665,156.665,156.635,156.65,214000000.0
2008-03-11 10:22:00,156.65,156.665,156.65,156.65,260100000.0
2008-03-11 10:23:00,156.65,156.66,156.635,156.635,684100000.0
2008-03-11 10:24:00,156.635,156.635,156.58,156.605,359700000.0
2008-03-11 10:25:00,156.605,156.62,156.6,156.605,117600000.0
2008-03-11 10:26:00,156.605,156.61,156.58,156.59,69675200.0
2008-03-11 10:27:00,156.595,156.605,156.59,156.59,72467200.0
2008-03-11 10:28:00,156.59,156.595,156.58,156.585,137917600.0
2008-03-11 10:29:00,156.585,156.59,156.56,156.58,104051200.0
2008-03-11 10:30:00,156.58,156.59,156.57,156.59,125600000.0
2008-03-11 10:31:00,156.59,156.62,156.585,156.61,139200000.0
2008-03-11 10:32:00,156.61,156.625,156.605,156.61,143400000.0
2008-03-11 10:33:00,156.61,156.62,156.61,156.615,161000000.0
2008-03-11 10:34:00,156.615,156.615,156.58,156.6,121700000.0
2008-03-11 10:35:00,156.6,156.61,156.59,156.6,128400000.0
2008-03-11 10:36:00,156.6,156.645,156.6,156.64,137000000.0
2008-03-11 10:37:00,156.64,156.675,156.64,156.66,116600000.0
2008-03-11 10:38:00,156.66,156.665,156.64,156.645,94900000.0
2008-03-11 10:39:00,156.645,156.665,156.62,156.65,105900000.0
2008-03-11 10:40:00,156.65,156.66,156.63,156.66,144100000.0
2008-03-11 10:41:00,156.66,156.67,156.65,156.66,97900000.0
2008-03-11 10:42:00,156.66,156.66,156.61,156.62,118800000.0
2008-03-11 10:43:00,156.62,156.64,156.61,156.63,288400000.0
2008-03-11 10:44:00,156.63,156.645,156.625,156.64,95500000.0
2008-03-11 10:45:00,156.64,156.65,156.635,156.645,91300000.0
2008-03-11 10:46:00,156.645,156.665,156.645,156.66,131300000.0
2008-03-11 10:47:00,156.66,156.66,156.635,156.635,91300000.0
2008-03-11 10:48:00,156.635,156.675,156.635,156.66,134700000.0
2008-03-11 10:49:00,156.66,156.755,156.66,156.725,238200000.0
2008-03-11 10:50:00,156.725,156.725,156.665,156.68,216700000.0
2008-03-11 10:51:00,156.68,156.695,156.665,156.695,354900000.0
2008-03-11 10:52:00,156.695,156.73,156.695,156.73,93900000.0
2008-03-11 10:53:00,156.73,156.77,156.73,156.765,101400000.0
2008-03-11 10:54:00,156.765,156.765,156.735,156.74,75000000.0
2008-03-11 10:55:00,156.74,156.78,156.73,156.77,91300000.0
2008-03-11 10:56:00,156.77,156.775,156.73,156.73,93100000.0
2008-03-11 10:57:00,156.735,156.76,156.72,156.75,104100000.0
2008-03-11 10:58:00,156.75,156.75,156.73,156.74,96400000.0
2008-03-11 10:59:00,156.74,156.745,156.72,156.73,87500000.0
2008-03-11 11:00:00,156.735,156.735,156.685,156.69,75900000.0
2008-03-11 11:01:00,156.69,156.69,156.675,156.69,92400000.0
2008-03-11 11:02:00,156.69,156.76,156.69,156.76,100400000.0
2008-03-11 11:03:00,156.76,156.785,156.755,156.775,319000000.0
2008-03-11 11:04:00,156.775,156.82,156.76,156.78,194700000.0
2008-03-11 11:05:00,156.78,156.815,156.78,156.795,344000000.0
2008-03-11 11:06:00,156.795,156.825,156.785,156.825,101200000.0
2008-03-11 11:07:00,156.825,156.94,156.825,156.93,311800000.0
2008-03-11 11:08:00,156.93,156.94,156.86,156.87,224900000.0
2008-03-11 11:09:00,156.87,156.93,156.865,156.9,97000000.0
2008-03-11 11:10:00,156.9,156.955,156.9,156.95,84500000.0
2008-03-11 11:11:00,156.95,156.99,156.925,156.99,88300000.0
2008-03-11 11:12:00,156.995,157.1,156.995,157.07,96000000.0
2008-03-11 11:13:00,157.07,157.09,157.05,157.075,362200000.0
2008-03-11 11:14:00,157.075,157.15,157.065,157.12,220300000.0
2008-03-11 11:15:00,157.12,157.19,157.12,157.18,127300000.0
2008-03-11 11:16:00,157.18,157.19,157.09,157.15,169900000.0
2008-03-11 11:17:00,157.15,157.165,157.14,157.15,166500000.0
2008-03-11 11:18:00,157.15,157.245,157.145,157.235,100600000.0
2008-03-11 11:19:00,157.235,157.26,157.225,157.26,100800000.0
2008-03-11 11:20:00,157.26,157.35,157.26,157.31,90900000.0
2008-03-11 11:21:00,157.315,157.33,157.255,157.26,413700000.0
2008-03-11 11:22:00,157.26,157.28,157.23,157.245,305700000.0
2008-03-11 11:23:00,157.245,157.28,157.245,157.25,112400000.0
2008-03-11 11:24:00,157.25,157.26,157.23,157.25,112900000.0
2008-03-11 11:25:00,157.25,157.25,157.19,157.225,124500000.0
2008-03-11 11:26:00,157.225,157.24,157.2,157.2,122700000.0
2008-03-11 11:27:00,157.2,157.215,157.165,157.215,134100000.0
2008-03-11 11:28:00,157.22,157.245,157.22,157.235,104300000.0
2008-03-11 11:29:00,157.235,157.26,157.235,157.24,99300000.0
2008-03-11 11:30:00,157.23,157.25,157.225,157.235,147600000.0
2008-03-11 11:31:00,157.235,157.31,157.215,157.3,106500000.0
2008-03-11 11:32:00,157.3,157.315,157.285,157.305,84000000.0
2008-03-11 11:33:00,157.305,157.31,157.255,157.3,120000000.0
2008-03-11 11:34:00,157.295,157.295,157.245,157.26,102900000.0
2008-03-11 11:35:00,157.26,157.29,157.25,157.26,111000000.0
2008-03-11 11:36:00,157.26,157.275,157.25,157.27,179300000.0
2008-03-11 11:37:00,157.27,157.345,157.27,157.32,104900000.0
2008-03-11 11:38:00,157.32,157.355,157.315,157.35,235700000.0
2008-03-11 11:39:00,157.335,157.35,157.325,157.335,224100000.0
2008-03-11 11:40:00,157.335,157.415,157.335,157.395,303300000.0
2008-03-11 11:41:00,157.395,157.445,157.385,157.425,236700000.0
2008-03-11 11:42:00,157.425,157.48,157.4,157.48,189800000.0
2008-03-11 11:43:00,157.48,157.49,157.415,157.455,283100000.0
2008-03-11 11:44:00,157.445,157.525,157.445,157.495,327400000.0
2008-03-11 11:45:00,157.495,157.495,157.44,157.45,266100000.0
2008-03-11 11:46:00,157.45,157.455,157.42,157.43,154900000.0
2008-03-11 11:47:00,157.43,157.43,157.405,157.425,86100000.0
2008-03-11 11:48:00,157.425,157.44,157.39,157.395,68500000.0
2008-03-11 11:49:00,157.395,157.4,157.34,157.36,73700000.0
2008-03-11 11:50:00,157.36,157.38,157.34,157.35,72200000.0
2008-03-11 11:51:00,157.35,157.36,157.35,157.35,63400000.0
2008-03-11 11:52:00,157.345,157.345,157.27,157.27,137900000.0
2008-03-11 11:53:00,157.265,157.28,157.26,157.27,135400000.0
2008-03-11 11:54:00,157.27,157.27,157.25,157.27,105000000.0
2008-03-11 11:55:00,157.27,157.28,157.26,157.27,172700000.0
2008-03-11 11:56:00,157.27,157.28,157.255,157.26,522000000.0
2008-03-11 11:57:00,157.27,157.31,157.255,157.305,434200000.0
2008-03-11 11:58:00,157.305,157.34,157.29,157.31,134400000.0
2008-03-11 11:59:00,157.31,157.33,157.27,157.275,317000000.0
2008-03-11 12:00:00,157.275,157.535,157.275,157.525,877299996.0
2008-03-11 12:01:00,157.525,157.53,157.365,157.365,316499999.0
2008-03-11 12:02:00,157.35,157.37,157.305,157.36,193700000.0
2008-03-11 12:03:00,157.36,157.375,157.35,157.36,252800000.0
2008-03-11 12:04:00,157.36,157.395,157.355,157.38,422500000.0
2008-03-11 12:05:00,157.38,157.42,157.375,157.39,247300000.0
2008-03-11 12:06:00,157.39,157.49,157.39,157.45,137299999.0
2008-03-11 12:07:00,157.465,157.56,157.465,157.54,237500000.0
2008-03-11 12:08:00,157.535,157.56,157.51,157.55,179700001.0
2008-03-11 12:09:00,157.56,157.57,157.545,157.57,168400000.0
2008-03-11 12:10:00,157.57,157.595,157.545,157.545,162600000.0
2008-03-11 12:11:00,157.54,157.55,157.51,157.51,115900000.0
2008-03-11 12:12:00,157.51,157.535,157.495,157.51,158800000.0
2008-03-11 12:13:00,157.51,157.56,157.505,157.555,161800000.0
2008-03-11 12:14:00,157.555,157.57,157.515,157.525,177200000.0
2008-03-11 12:15:00,157.525,157.585,157.51,157.58,168700000.0
2008-03-11 12:16:00,157.575,157.58,157.545,157.55,115600000.0
2008-03-11 12:17:00,157.55,157.55,157.53,157.535,94000000.0
2008-03-11 12:18:00,157.535,157.555,157.535,157.545,137000000.0
2008-03-11 12:19:00,157.545,157.585,157.545,157.58,90800000.0
2008-03-11 12:20:00,157.58,157.61,157.58,157.595,88300000.0
2008-03-11 12:21:00,157.595,157.61,157.57,157.585,115900000.0
2008-03-11 12:22:00,157.59,157.59,157.51,157.51,195000000.0
2008-03-11 12:23:00,157.505,157.52,157.415,157.44,239800000.0
2008-03-11 12:24:00,157.44,157.49,157.435,157.435,151000000.0
2008-03-11 12:25:00,157.435,157.47,157.43,157.46,104900000.0
2008-03-11 12:26:00,157.46,157.475,157.45,157.465,143800000.0
2008-03-11 12:27:00,157.465,157.51,157.465,157.485,95200000.0
2008-03-11 12:28:00,157.485,157.54,157.415,157.475,333300000.0
2008-03-11 12:29:00,157.48,157.555,157.47,157.525,137400000.0
2008-03-11 12:30:00,157.525,157.64,157.525,157.63,93400000.0
2008-03-11 12:31:00,157.63,157.675,157.615,157.64,268500000.0
2008-03-11 12:32:00,157.64,157.735,157.64,157.68,578899999.0
2008-03-11 12:33:00,157.68,157.715,157.67,157.68,326200000.0
2008-03-11 12:34:00,157.68,157.77,157.66,157.77,247200000.0
2008-03-11 12:35:00,157.765,157.9,157.765,157.86,245700000.0
2008-03-11 12:36:00,157.86,157.88,157.745,157.755,129200000.0
2008-03-11 12:37:00,157.76,157.79,157.735,157.75,178300000.0
2008-03-11 12:38:00,157.75,157.76,157.735,157.76,167500000.0
2008-03-11 12:39:00,157.77,157.79,157.755,157.78,103300000.0
2008-03-11 12:40:00,157.78,157.89,157.77,157.89,105900000.0
2008-03-11 12:41:00,157.89,158.02,157.89,157.94,219700000.0
2008-03-11 12:42:00,157.94,157.97,157.91,157.935,128800000.0
2008-03-11 12:43:00,157.93,157.935,157.82,157.84,247300000.0
2008-03-11 12:44:00,157.845,157.86,157.79,157.79,141500000.0
2008-03-11 12:45:00,157.79,157.88,157.785,157.87,111500000.0
2008-03-11 12:46:00,157.87,157.93,157.85,157.93,143200000.0
2008-03-11 12:47:00,157.93,157.93,157.835,157.84,389100001.0
2008-03-11 12:48:00,157.84,157.92,157.83,157.88,145000000.0
2008-03-11 12:49:00,157.88,157.91,157.86,157.88,151700000.0
2008-03-11 12:50:00,157.88,157.905,157.835,157.87,95200000.0
2008-03-11 12:51:00,157.87,157.895,157.83,157.89,104000000.0
2008-03-11 12:52:00,157.89,157.9,157.85,157.87,101300000.0
2008-03-11 12:53:00,157.875,157.925,157.865,157.895,107600000.0
2008-03-11 12:54:00,157.895,157.94,157.875,157.915,94200000.0
2008-03-11 12:55:00,157.915,157.925,157.88,157.9,206000000.0
2008-03-11 12:56:00,157.9,157.985,157.9,157.97,132900000.0
2008-03-11 12:57:00,157.965,158.01,157.96,157.96,298200000.0
2008-03-11 12:58:00,157.96,158.0,157.96,157.98,109500000.0
2008-03-11 12:59:00,157.98,157.98,157.93,157.95,131400000.0
2008-03-11 13:00:00,157.95,157.995,157.945,157.975,90000000.0
2008-03-11 13:01:00,157.975,158.005,157.94,158.005,107800000.0
2008-03-11 13:02:00,158.01,158.065,158.01,158.065,103300000.0
2008-03-11 13:03:00,158.065,158.16,158.06,158.135,113900000.0
2008-03-11 13:04:00,158.135,158.135,158.065,158.065,179200000.0
2008-03-11 13:05:00,158.06,158.09,158.03,158.065,151600000.0
2008-03-11 13:06:00,158.065,158.065,158.01,158.06,137000000.0
2008-03-11 13:07:00,158.06,158.1,158.05,158.09,110800000.0
2008-03-11 13:08:00,158.09,158.12,158.07,158.07,105700000.0
2008-03-11 13:09:00,158.07,158.1,158.055,158.06,141900000.0
2008-03-11 13:10:00,158.05,158.065,158.04,158.045,119600000.0
2008-03-11 13:11:00,158.04,158.04,158.015,158.02,125800000.0
2008-03-11 13:12:00,158.02,158.05,158.005,158.04,113200000.0
2008-03-11 13:13:00,158.04,158.05,158.03,158.035,91700000.0
2008-03-11 13:14:00,158.035,158.035,158.02,158.025,98600000.0
2008-03-11 13:15:00,158.025,158.025,158.01,158.01,95700000.0
2008-03-11 13:16:00,158.01,158.05,158.01,158.03,95200000.0
2008-03-11 13:17:00,158.03,158.085,158.01,158.08,194900000.0
2008-03-11 13:18:00,158.08,158.09,158.07,158.08,99400000.0
2008-03-11 13:19:00,158.08,158.09,158.07,158.08,266300000.0
2008-03-11 13:20:00,158.08,158.095,158.07,158.07,151100000.0
2008-03-11 13:21:00,158.065,158.09,158.065,158.09,104200000.0
2008-03-11 13:22:00,158.09,158.095,158.06,158.085,149200000.0
2008-03-11 13:23:00,158.08,158.125,158.065,158.1,130900000.0
2008-03-11 13:24:00,158.1,158.105,158.07,158.075,97800000.0
2008-03-11 13:25:00,158.075,158.09,158.065,158.07,109600000.0
2008-03-11 13:26:00,158.07,158.08,158.06,158.075,133300000.0
2008-03-11 13:27:00,158.075,158.11,158.05,158.11,175700000.0
2008-03-11 13:28:00,158.11,158.11,158.075,158.08,93000000.0
2008-03-11 13:29:00,158.075,158.085,158.07,158.07,216400000.0
2008-03-11 13:30:00,158.07,158.12,158.07,158.11,212200000.0
2008-03-11 13:31:00,158.11,158.13,158.09,158.11,145600000.0
2008-03-11 13:32:00,158.11,158.21,158.11,158.195,343700000.0
2008-03-11 13:33:00,158.195,158.22,158.18,158.215,528700000.0
2008-03-11 13:34:00,158.215,158.215,158.175,158.18,284200000.0
2008-03-11 13:35:00,158.18,158.18,158.105,158.105,450700000.0
2008-03-11 13:36:00,158.105,158.15,158.105,158.135,146700000.0
2008-03-11 13:37:00,158.135,158.145,158.105,158.105,117400000.0
2008-03-11 13:38:00,158.105,158.21,158.105,158.205,150000000.0
2008-03-11 13:39:00,158.205,158.205,158.16,158.195,145800000.0
2008-03-11 13:40:00,158.195,158.26,158.185,158.19,127700000.0
2008-03-11 13:41:00,158.19,158.26,158.19,158.225,120600000.0
2008-03-11 13:42:00,158.225,158.245,158.2,158.225,290900000.0
2008-03-11 13:43:00,158.225,158.24,158.205,158.21,466400000.0
2008-03-11 13:44:00,158.21,158.235,158.2,158.22,680400000.0
2008-03-11 13:45:00,158.22,158.235,158.195,158.23,528400000.0
2008-03-11 13:46:00,158.23,158.25,158.215,158.225,153800000.0
2008-03-11 13:47:00,158.225,158.225,158.185,158.215,196100000.0
2008-03-11 13:48:00,158.215,158.22,158.18,158.2,161100000.0
2008-03-11 13:49:00,158.2,158.24,158.195,158.23,187400000.0
2008-03-11 13:50:00,158.235,158.24,158.165,158.165,104200000.0
2008-03-11 13:51:00,158.165,158.2,158.165,158.19,101900000.0
2008-03-11 13:52:00,158.185,158.2,158.14,158.16,105400000.0
2008-03-11 13:53:00,158.16,158.16,158.095,158.125,137200000.0
2008-03-11 13:54:00,158.13,158.215,158.12,158.155,98500000.0
2008-03-11 13:55:00,158.155,158.16,158.1,158.115,111100000.0
2008-03-11 13:56:00,158.115,158.115,158.09,158.09,480600000.0
2008-03-11 13:57:00,158.09,158.09,158.04,158.04,94000000.0
2008-03-11 13:58:00,158.04,158.09,158.04,158.09,115700000.0
2008-03-11 13:59:00,158.09,158.09,158.02,158.02,146200000.0
2008-03-11 14:00:00,158.02,158.05,158.02,158.025,180100000.0
2008-03-11 14:01:00,158.015,158.015,157.96,157.99,132100000.0
2008-03-11 14:02:00,157.99,157.99,157.965,157.975,84400000.0
2008-03-11 14:03:00,157.975,157.975,157.95,157.95,396700000.0
2008-03-11 14:04:00,157.95,157.96,157.915,157.945,285400000.0
2008-03-11 14:05:00,157.945,157.95,157.92,157.92,573800000.0
2008-03-11 14:06:00,157.935,157.975,157.92,157.945,486900000.0
2008-03-11 14:07:00,157.945,157.95,157.915,157.93,286400000.0
2008-03-11 14:08:00,157.93,157.94,157.89,157.9,607300000.0
2008-03-11 14:09:00,157.9,157.9,157.84,157.89,643600000.0
2008-03-11 14:10:00,157.89,157.945,157.89,157.93,149900000.0
2008-03-11 14:11:00,157.93,157.93,157.87,157.89,157500000.0
2008-03-11 14:12:00,157.89,157.96,157.845,157.96,136100000.0
2008-03-11 14:13:00,157.96,157.96,157.94,157.95,379200000.0
2008-03-11 14:14:00,157.95,157.95,157.91,157.92,183400000.0
2008-03-11 14:15:00,157.92,157.94,157.895,157.915,128400000.0
2008-03-11 14:16:00,157.92,157.965,157.91,157.915,144800000.0
2008-03-11 14:17:00,157.91,157.91,157.82,157.82,144400000.0
2008-03-11 14:18:00,157.82,157.85,157.82,157.82,373500000.0
2008-03-11 14:19:00,157.82,157.84,157.805,157.83,200300000.0
2008-03-11 14:20:00,157.83,157.86,157.82,157.85,371600000.0
2008-03-11 14:21:00,157.85,157.88,157.85,157.88,345100000.0
2008-03-11 14:22:00,157.88,157.92,157.865,157.865,196900000.0
2008-03-11 14:23:00,157.86,157.885,157.85,157.86,167400000.0
2008-03-11 14:24:00,157.86,157.88,157.86,157.87,403600000.0
2008-03-11 14:25:00,157.87,157.87,157.825,157.83,148500000.0
2008-03-11 14:26:00,157.825,157.85,157.82,157.835,263200000.0
2008-03-11 14:27:00,157.835,157.84,157.825,157.84,318200000.0
2008-03-11 14:28:00,157.84,157.9,157.84,157.89,108100000.0
2008-03-11 14:29:00,157.89,157.91,157.83,157.83,417300000.0
2008-03-11 14:30:00,157.83,158.5,157.82,158.49,182900000.0
2008-03-11 14:31:00,158.5,158.615,158.475,158.475,176500000.0
2008-03-11 14:32:00,158.465,158.54,158.36,158.475,172700000.0
2008-03-11 14:33:00,158.475,158.63,158.41,158.59,245200000.0
2008-03-11 14:34:00,158.59,158.76,158.59,158.75,305600000.0
2008-03-11 14:35:00,158.75,158.93,158.74,158.8,221700000.0
2008-03-11 14:36:00,158.8,158.8,158.65,158.66,201900000.0
2008-03-11 14:37:00,158.67,158.68,158.55,158.615,181500000.0
2008-03-11 14:38:00,158.605,158.65,158.52,158.55,154900000.0
2008-03-11 14:39:00,158.535,158.58,158.495,158.53,240500001.0
2008-03-11 14:40:00,158.525,158.605,158.49,158.53,234500000.0
2008-03-11 14:41:00,158.53,158.53,158.285,158.335,383800000.0
2008-03-11 14:42:00,158.34,158.37,158.265,158.36,214200000.0
2008-03-11 14:43:00,158.36,158.4,158.3,158.32,370100000.0
2008-03-11 14:44:00,158.315,158.395,158.315,158.39,389000000.0
2008-03-11 14:45:00,158.39,158.56,158.385,158.515,164300000.0
2008-03-11 14:46:00,158.515,158.57,158.4,158.405,216300000.0
2008-03-11 14:47:00,158.405,158.42,158.33,158.385,527900000.0
2008-03-11 14:48:00,158.385,158.385,158.215,158.255,284900000.0
2008-03-11 14:49:00,158.255,158.28,158.175,158.22,265200000.0
2008-03-11 14:50:00,158.22,158.38,158.2,158.375,176500000.0
2008-03-11 14:51:00,158.375,158.41,158.25,158.41,120500000.0
2008-03-11 14:52:00,158.41,158.41,158.21,158.23,162200000.0
2008-03-11 14:53:00,158.24,158.28,158.2,158.28,191400000.0
2008-03-11 14:54:00,158.28,158.3,158.24,158.275,308200000.0
2008-03-11 14:55:00,158.275,158.33,158.255,158.325,334300000.0
2008-03-11 14:56:00,158.325,158.36,158.25,158.275,414800000.0
2008-03-11 14:57:00,158.275,158.29,158.215,158.27,235000000.0
2008-03-11 14:58:00,158.27,158.27,158.2,158.24,249000000.0
2008-03-11 14:59:00,158.24,158.25,158.21,158.235,172100000.0
2008-03-11 15:00:00,158.235,158.235,158.185,158.215,87900000.0
2008-03-11 15:01:00,158.215,158.24,158.125,158.19,366600000.0
2008-03-11 15:02:00,158.18,158.24,158.16,158.2,172700000.0
2008-03-11 15:03:00,158.205,158.29,158.17,158.27,113600000.0
2008-03-11 15:04:00,158.27,158.295,158.235,158.265,120500000.0
2008-03-11 15:05:00,158.27,158.33,158.225,158.33,148000000.0
2008-03-11 15:06:00,158.33,158.38,158.33,158.34,147400000.0
2008-03-11 15:07:00,158.34,158.43,158.34,158.405,130300000.0
2008-03-11 15:08:00,158.405,158.415,158.355,158.415,127300000.0
2008-03-11 15:09:00,158.415,158.48,158.38,158.48,109600000.0
2008-03-11 15:10:00,158.48,158.495,158.35,158.35,121600000.0
2008-03-11 15:11:00,158.35,158.49,158.35,158.475,162100000.0
2008-03-11 15:12:00,158.475,158.52,158.41,158.415,153400000.0
2008-03-11 15:13:00,158.415,158.47,158.37,158.37,120300000.0
2008-03-11 15:14:00,158.365,158.385,158.335,158.355,152300000.0
2008-03-11 15:15:00,158.355,158.37,158.27,158.29,150400000.0
2008-03-11 15:16:00,158.29,158.385,158.27,158.37,130820000.0
2008-03-11 15:17:00,158.37,158.39,158.285,158.305,112000000.0
2008-03-11 15:18:00,158.305,158.405,158.3,158.38,142400000.0
2008-03-11 15:19:00,158.38,158.4,158.35,158.36,124600000.0
2008-03-11 15:20:00,158.36,158.405,158.36,158.385,108200000.0
2008-03-11 15:21:00,158.385,158.385,158.33,158.35,126500000.0
2008-03-11 15:22:00,158.36,158.37,158.3,158.31,398300000.0
2008-03-11 15:23:00,158.31,158.34,158.29,158.34,372100000.0
2008-03-11 15:24:00,158.34,158.405,158.32,158.335,113500000.0
2008-03-11 15:25:00,158.34,158.37,158.315,158.315,126900000.0
2008-03-11 15:26:00,158.315,158.33,158.29,158.325,222100000.0
2008-03-11 15:27:00,158.325,158.34,158.285,158.31,149400000.0
2008-03-11 15:28:00,158.31,158.34,158.295,158.3,249600000.0
2008-03-11 15:29:00,158.3,158.3,158.215,158.24,259500000.0
2008-03-11 15:30:00,158.24,158.24,158.13,158.14,146600000.0
2008-03-11 15:31:00,158.14,158.195,158.12,158.19,303300000.0
2008-03-11 15:32:00,158.19,158.24,158.19,158.22,185600000.0
2008-03-11 15:33:00,158.22,158.265,158.22,158.255,159200000.0
2008-03-11 15:34:00,158.26,158.26,158.17,158.25,120900000.0
2008-03-11 15:35:00,158.26,158.26,158.18,158.19,118100000.0
2008-03-11 15:36:00,158.195,158.24,158.155,158.16,124700000.0
2008-03-11 15:37:00,158.16,158.17,158.12,158.135,250500000.0
2008-03-11 15:38:00,158.135,158.135,158.085,158.13,560100000.0
2008-03-11 15:39:00,158.13,158.16,158.11,158.14,194600000.0
2008-03-11 15:40:00,158.14,158.255,158.13,158.21,246300000.0
2008-03-11 15:41:00,158.21,158.215,158.05,158.07,117600000.0
2008-03-11 15:42:00,158.07,158.075,157.95,158.015,134000000.0
2008-03-11 15:43:00,158.025,158.025,157.965,157.98,91900000.0
2008-03-11 15:44:00,157.98,158.055,157.96,158.055,103800000.0
2008-03-11 15:45:00,158.055,158.075,158.0,158.0,150200000.0
2008-03-11 15:46:00,158.0,158.0,157.885,157.99,587900000.0
2008-03-11 15:47:00,157.985,157.99,157.86,157.87,361700000.0
2008-03-11 15:48:00,157.87,157.87,157.81,157.87,338600000.0
2008-03-11 15:49:00,157.87,157.895,157.84,157.88,356600000.0
2008-03-11 15:50:00,157.88,157.93,157.855,157.855,570300000.0
2008-03-11 15:51:00,157.855,157.93,157.85,157.885,420900000.0
2008-03-11 15:52:00,157.89,157.89,157.855,157.86,343800000.0
2008-03-11 15:53:00,157.865,157.875,157.805,157.84,354900000.0
2008-03-11 15:54:00,157.84,157.86,157.805,157.855,392500000.0
2008-03-11 15:55:00,157.85,157.88,157.83,157.835,186800000.0
2008-03-11 15:56:00,157.835,157.875,157.83,157.845,124900000.0
2008-03-11 15:57:00,157.845,158.04,157.845,158.04,133400000.0
2008-03-11 15:58:00,158.035,158.04,157.97,157.98,156900000.0
2008-03-11 15:59:00,157.985,158.01,157.91,157.94,97200000.0
2008-03-11 16:00:00,157.935,157.99,157.91,157.935,265900000.0
2008-03-11 16:01:00,157.935,157.97,157.89,157.895,137700000.0
2008-03-11 16:02:00,157.895,157.905,157.845,157.885,111900000.0
2008-03-11 16:03:00,157.88,157.895,157.825,157.835,186200000.0
2008-03-11 16:04:00,157.835,157.905,157.835,157.855,142800000.0
2008-03-11 16:05:00,157.855,157.925,157.855,157.895,96700000.0
2008-03-11 16:06:00,157.895,157.9,157.84,157.845,102400000.0
2008-03-11 16:07:00,157.85,157.89,157.83,157.88,172700000.0
2008-03-11 16:08:00,157.88,157.95,157.875,157.94,266200000.0
2008-03-11 16:09:00,157.94,158.0,157.93,157.99,121300000.0
2008-03-11 16:10:00,157.99,158.02,157.97,157.98,99500000.0
2008-03-11 16:11:00,157.98,158.09,157.98,158.0,130800000.0
2008-03-11 16:12:00,158.0,158.0,157.95,157.955,120700000.0
2008-03-11 16:13:00,157.96,158.09,157.96,158.07,148400000.0
2008-03-11 16:14:00,158.07,158.09,158.025,158.07,314600000.0
2008-03-11 16:15:00,158.07,158.125,158.03,158.06,155400000.0
2008-03-11 16:16:00,158.06,158.11,158.045,158.08,221000000.0
2008-03-11 16:17:00,158.065,158.08,158.04,158.075,140600000.0
2008-03-11 16:18:00,158.07,158.075,158.05,158.06,107700000.0
2008-03-11 16:19:00,158.06,158.08,158.035,158.06,137700000.0
2008-03-11 16:20:00,158.06,158.06,157.98,158.02,211500000.0
2008-03-11 16:21:00,158.03,158.095,158.02,158.095,143500000.0
2008-03-11 16:22:00,158.09,158.1,158.05,158.06,106700000.0
2008-03-11 16:23:00,158.055,158.095,158.055,158.08,130700000.0
2008-03-11 16:24:00,158.08,158.08,158.0,158.025,159000000.0
2008-03-11 16:25:00,158.02,158.075,158.0,158.075,205300000.0
2008-03-11 16:26:00,158.075,158.225,158.075,158.13,368400000.0
2008-03-11 16:27:00,158.15,158.15,158.075,158.1,230500000.0
2008-03-11 16:28:00,158.11,158.115,158.07,158.11,244500000.0
2008-03-11 16:29:00,158.1,158.19,158.05,158.16,190300000.0
2008-03-11 16:30:00,158.16,158.24,158.16,158.205,186500000.0
2008-03-11 16:31:00,158.205,158.25,158.195,158.23,118600000.0
2008-03-11 16:32:00,158.215,158.25,158.135,158.16,279000000.0
2008-03-11 16:33:00,158.16,158.18,158.12,158.14,156700000.0
2008-03-11 16:34:00,158.14,158.14,158.095,158.12,175000000.0
2008-03-11 16:35:00,158.12,158.17,158.08,158.115,156600000.0
2008-03-11 16:36:00,158.1,158.21,158.1,158.125,134100000.0
2008-03-11 16:37:00,158.125,158.13,158.08,158.1,137100000.0
2008-03-11 16:38:00,158.1,158.15,158.06,158.09,161700000.0
2008-03-11 16:39:00,158.085,158.15,158.07,158.14,121600000.0
2008-03-11 16:40:00,158.14,158.15,158.1,158.15,143700000.0
2008-03-11 16:41:00,158.145,158.18,158.125,158.175,131900000.0
2008-03-11 16:42:00,158.175,158.175,158.105,158.125,126000000.0
2008-03-11 16:43:00,158.13,158.18,158.125,158.165,110900000.0
2008-03-11 16:44:00,158.165,158.17,158.08,158.08,96600000.0
2008-03-11 16:45:00,158.08,158.15,158.07,158.14,250300000.0
2008-03-11 16:46:00,158.14,158.18,158.14,158.17,122600000.0
2008-03-11 16:47:00,158.17,158.17,158.115,158.135,147100000.0
2008-03-11 16:48:00,158.135,158.14,158.04,158.05,167100000.0
2008-03-11 16:49:00,158.05,158.14,158.045,158.12,150400000.0
2008-03-11 16:50:00,158.12,158.165,158.115,158.16,127100000.0
2008-03-11 16:51:00,158.165,158.2,158.12,158.2,104300000.0
2008-03-11 16:52:00,158.205,158.22,158.15,158.15,138600000.0
2008-03-11 16:53:00,158.15,158.16,158.105,158.13,151200000.0
2008-03-11 16:54:00,158.13,158.14,158.08,158.115,78600000.0
2008-03-11 16:55:00,158.115,158.135,158.08,158.115,74600000.0
2008-03-11 16:56:00,158.115,158.225,158.115,158.205,181100000.0
2008-03-11 16:57:00,158.205,158.23,158.15,158.21,242000000.0
2008-03-11 16:58:00,158.21,158.22,158.115,158.135,259900000.0
2008-03-11 16:59:00,158.13,158.16,158.12,158.15,232900000.0
2008-03-11 17:00:00,158.15,158.225,158.15,158.195,373200000.0
2008-03-11 17:01:00,158.2,158.21,158.15,158.15,329900000.0
2008-03-11 17:02:00,158.15,158.17,158.145,158.15,146100000.0
2008-03-11 17:03:00,158.15,158.17,158.115,158.12,208400000.0
2008-03-11 17:04:00,158.12,158.18,158.12,158.18,123500000.0
2008-03-11 17:05:00,158.18,158.195,158.17,158.19,185100000.0
2008-03-11 17:06:00,158.19,158.19,158.145,158.16,187600000.0
2008-03-11 17:07:00,158.16,158.18,158.145,158.165,403800000.0
2008-03-11 17:08:00,158.165,158.175,158.105,158.11,130100000.0
2008-03-11 17:09:00,158.11,158.135,158.08,158.11,183500000.0
2008-03-11 17:10:00,158.11,158.13,158.085,158.095,326700000.0
2008-03-11 17:11:00,158.1,158.11,158.035,158.04,438800000.0
2008-03-11 17:12:00,158.04,158.05,157.99,158.01,130600000.0
2008-03-11 17:13:00,158.01,158.05,157.995,158.01,124400000.0
2008-03-11 17:14:00,158.01,158.01,157.91,157.93,246400000.0
2008-03-11 17:15:00,157.93,157.965,157.88,157.965,484200000.0
2008-03-11 17:16:00,157.965,157.97,157.915,157.93,299400000.0
2008-03-11 17:17:00,157.93,157.96,157.91,157.91,356300000.0
2008-03-11 17:18:00,157.91,157.945,157.905,157.91,300100000.0
2008-03-11 17:19:00,157.91,158.03,157.89,158.02,232700000.0
2008-03-11 17:20:00,158.02,158.03,157.975,158.03,316700000.0
2008-03-11 17:21:00,158.03,158.03,157.93,157.945,307500000.0
2008-03-11 17:22:00,157.945,158.01,157.94,157.94,261600000.0
2008-03-11 17:23:00,157.94,157.96,157.92,157.93,93900000.0
2008-03-11 17:24:00,157.93,158.0,157.915,157.965,97800000.0
2008-03-11 17:25:00,157.96,158.04,157.96,158.04,121900000.0
2008-03-11 17:26:00,158.04,158.05,158.005,158.02,152800000.0
2008-03-11 17:27:00,158.02,158.13,158.02,158.13,187100000.0
2008-03-11 17:28:00,158.13,158.18,158.125,158.155,104000000.0
2008-03-11 17:29:00,158.155,158.165,158.09,158.09,95300000.0
2008-03-11 17:30:00,158.09,158.1,158.0,158.01,137900000.0
2008-03-11 17:31:00,158.01,158.03,157.96,157.985,204800000.0
2008-03-11 17:32:00,157.975,157.99,157.94,157.975,220200000.0
2008-03-11 17:33:00,157.975,158.075,157.975,158.075,653200000.0
2008-03-11 17:34:00,158.075,158.075,158.02,158.035,378300000.0
2008-03-11 17:35:00,158.035,158.05,158.01,158.04,122300000.0
2008-03-11 17:36:00,158.04,158.1,157.99,158.0,127600000.0
2008-03-11 17:37:00,158.0,158.005,157.955,157.97,96300000.0
2008-03-11 17:38:00,157.97,157.98,157.885,157.9,108500000.0
2008-03-11 17:39:00,157.91,157.91,157.87,157.9,178000000.0
2008-03-11 17:40:00,157.9,157.93,157.885,157.93,110800000.0
2008-03-11 17:41:00,157.93,157.935,157.895,157.93,96900000.0
2008-03-11 17:42:00,157.935,157.975,157.885,157.885,240600000.0
2008-03-11 17:43:00,157.885,157.945,157.86,157.905,167800000.0
2008-03-11 17:44:00,157.9,157.93,157.805,157.82,134500000.0
2008-03-11 17:45:00,157.82,157.85,157.77,157.82,108400000.0
2008-03-11 17:46:00,157.82,157.82,157.745,157.77,87700000.0
2008-03-11 17:47:00,157.77,157.77,157.68,157.69,86500000.0
2008-03-11 17:48:00,157.69,157.71,157.66,157.68,70300000.0
2008-03-11 17:49:00,157.68,157.76,157.63,157.72,83200000.0
2008-03-11 17:50:00,157.725,157.825,157.695,157.77,101500000.0
2008-03-11 17:51:00,157.77,157.77,157.665,157.7,111100000.0
2008-03-11 17:52:00,157.7,157.71,157.645,157.69,101600000.0
2008-03-11 17:53:00,157.685,157.755,157.66,157.725,97900000.0
2008-03-11 17:54:00,157.72,157.8,157.72,157.75,100000000.0
2008-03-11 17:55:00,157.75,157.82,157.75,157.75,123700000.0
2008-03-11 17:56:00,157.75,157.755,157.635,157.65,105800000.0
2008-03-11 17:57:00,157.65,157.75,157.65,157.72,82700000.0
2008-03-11 17:58:00,157.72,157.78,157.695,157.74,75900000.0
2008-03-11 17:59:00,157.74,157.76,157.655,157.68,84700000.0
2008-03-11 18:00:00,157.68,157.685,157.62,157.685,95500000.0
2008-03-11 18:01:00,157.69,157.735,157.67,157.7,107300000.0
2008-03-11 18:02:00,157.7,157.72,157.64,157.69,89900000.0
2008-03-11 18:03:00,157.69,157.74,157.69,157.71,89200000.0
2008-03-11 18:04:00,157.71,157.79,157.71,157.785,78200000.0
2008-03-11 18:05:00,157.78,157.85,157.7,157.75,165600000.0
2008-03-11 18:06:00,157.75,157.825,157.725,157.76,319000000.0
2008-03-11 18:07:00,157.76,157.81,157.755,157.77,98400000.0
2008-03-11 18:08:00,157.77,157.81,157.755,157.81,303800000.0
2008-03-11 18:09:00,157.81,157.875,157.81,157.84,119400000.0
2008-03-11 18:10:00,157.84,157.84,157.805,157.82,285900000.0
2008-03-11 18:11:00,157.82,157.84,157.8,157.81,143600000.0
2008-03-11 18:12:00,157.81,157.925,157.81,157.92,257300000.0
2008-03-11 18:13:00,157.92,157.94,157.915,157.93,437200000.0
2008-03-11 18:14:00,157.925,158.025,157.895,157.99,453700000.0
2008-03-11 18:15:00,158.0,158.01,157.93,157.97,265000000.0
2008-03-11 18:16:00,157.965,157.97,157.865,157.87,83200000.0
2008-03-11 18:17:00,157.875,157.965,157.87,157.95,425273600.0
2008-03-11 18:18:00,157.95,157.955,157.905,157.915,493500000.0
2008-03-11 18:19:00,157.915,157.935,157.88,157.915,379100000.0
2008-03-11 18:20:00,157.915,157.945,157.895,157.945,615000000.0
2008-03-11 18:21:00,157.945,157.945,157.855,157.905,516000000.0
2008-03-11 18:22:00,157.91,157.99,157.9,157.975,377640000.0
2008-03-11 18:23:00,157.975,157.99,157.95,157.985,319940000.0
2008-03-11 18:24:00,157.99,157.99,157.96,157.975,87060000.0
2008-03-11 18:25:00,157.975,158.0,157.94,157.94,410080000.0
2008-03-11 18:26:00,157.95,158.01,157.93,157.93,158400000.0
2008-03-11 18:27:00,157.93,157.94,157.89,157.9,245500000.0
2008-03-11 18:28:00,157.9,157.97,157.9,157.9,485020000.0
2008-03-11 18:29:00,157.9,157.96,157.875,157.96,176660000.0
2008-03-11 18:30:00,157.96,157.96,157.94,157.96,125560000.0
2008-03-11 18:31:00,157.96,157.97,157.82,157.87,78860000.0
2008-03-11 18:32:00,157.89,157.94,157.87,157.87,212980000.0
2008-03-11 18:33:00,157.86,157.88,157.83,157.87,110380000.0
2008-03-11 18:34:00,157.87,157.88,157.82,157.86,92100000.0
2008-03-11 18:35:00,157.86,157.91,157.83,157.91,95940000.0
2008-03-11 18:36:00,157.9,157.93,157.885,157.9,72420000.0
2008-03-11 18:37:00,157.89,157.92,157.84,157.84,191740000.0
2008-03-11 18:38:00,157.84,157.84,157.765,157.815,873160000.0
2008-03-11 18:39:00,157.815,157.815,157.775,157.785,1366100000.0
2008-03-11 18:40:00,157.785,157.795,157.765,157.77,615964000.0
2008-03-11 18:41:00,157.77,157.835,157.77,157.815,931960000.0
2008-03-11 18:42:00,157.815,157.885,157.8,157.805,815404000.0
2008-03-11 18:43:00,157.805,157.855,157.795,157.85,713860000.0
2008-03-11 18:44:00,157.85,157.85,157.805,157.83,139556000.0
2008-03-11 18:45:00,157.83,157.835,157.76,157.76,251936000.0
2008-03-11 18:46:00,157.76,157.765,157.72,157.72,412004000.0
2008-03-11 18:47:00,157.72,157.76,157.69,157.69,313368000.0
2008-03-11 18:48:00,157.69,157.69,157.63,157.67,278932000.0
2008-03-11 18:49:00,157.67,157.685,157.64,157.66,263700000.0
2008-03-11 18:50:00,157.66,157.695,157.645,157.675,305800000.0
2008-03-11 18:51:00,157.675,157.785,157.675,157.785,618300000.0
2008-03-11 18:52:00,157.785,157.795,157.735,157.745,469400000.0
2008-03-11 18:53:00,157.745,157.75,157.69,157.69,336700000.0
2008-03-11 18:54:00,157.69,157.725,157.69,157.705,329000000.0
2008-03-11 18:55:00,157.705,157.94,157.7,157.83,413600000.0
2008-03-11 18:56:00,157.83,157.9,157.765,157.865,474700000.0
2008-03-11 18:57:00,157.865,157.875,157.795,157.825,558600000.0
2008-03-11 18:58:00,157.825,157.925,157.8,157.925,335900000.0
2008-03-11 18:59:00,157.925,157.94,157.81,157.875,294600000.0
2008-03-11 19:00:00,157.875,157.885,157.82,157.855,341800000.0
2008-03-11 19:01:00,157.855,157.885,157.815,157.875,586400000.0
2008-03-11 19:02:00,157.875,157.875,157.815,157.83,1519500000.0
2008-03-11 19:03:00,157.83,157.915,157.825,157.915,1267600000.0
2008-03-11 19:04:00,157.915,157.935,157.875,157.9,843500000.0
2008-03-11 19:05:00,157.9,157.905,157.865,157.865,675100000.0
2008-03-11 19:06:00,157.865,157.875,157.815,157.865,1090700000.0
2008-03-11 19:07:00,157.865,157.865,157.805,157.81,1715400000.0
2008-03-11 19:08:00,157.815,157.885,157.795,157.865,1441100000.0
2008-03-11 19:09:00,157.865,157.865,157.755,157.76,1017500000.0
2008-03-11 19:10:00,157.76,157.91,157.75,157.865,723700000.0
2008-03-11 19:11:00,157.865,157.945,157.86,157.945,255700000.0
2008-03-11 19:12:00,157.945,158.015,157.925,157.995,456100000.0
2008-03-11 19:13:00,158.0,158.105,157.995,158.035,449400000.0
2008-03-11 19:14:00,158.035,158.045,157.97,157.975,475500000.0
2008-03-11 19:15:00,157.975,157.98,157.915,157.92,214000000.0
2008-03-11 19:16:00,157.92,157.94,157.915,157.935,567200000.0
2008-03-11 19:17:00,157.935,157.94,157.89,157.895,542800000.0
2008-03-11 19:18:00,157.895,157.97,157.895,157.97,592400000.0
2008-03-11 19:19:00,157.97,158.105,157.97,157.985,289400000.0
2008-03-11 19:20:00,157.985,158.035,157.9,158.035,569500000.0
2008-03-11 19:21:00,158.035,158.075,157.965,157.985,990600000.0
2008-03-11 19:22:00,157.98,158.005,157.96,157.965,554400000.0
2008-03-11 19:23:00,157.965,158.075,157.965,158.04,744300000.0
2008-03-11 19:24:00,158.04,158.115,158.025,158.025,1079800000.0
2008-03-11 19:25:00,158.025,158.025,157.97,158.0,1085000000.0
2008-03-11 19:26:00,158.0,158.055,158.0,158.045,459200000.0
2008-03-11 19:27:00,158.045,158.13,158.045,158.115,552900000.0
2008-03-11 19:28:00,158.115,158.125,158.075,158.09,515100000.0
2008-03-11 19:29:00,158.09,158.115,158.07,158.115,518600000.0
2008-03-11 19:30:00,158.115,158.14,158.095,158.11,759600000.0
2008-03-11 19:31:00,158.11,158.125,158.065,158.08,598700000.0
2008-03-11 19:32:00,158.08,158.08,158.05,158.055,626700000.0
2008-03-11 19:33:00,158.055,158.075,158.055,158.055,213200000.0
2008-03-11 19:34:00,158.055,158.065,158.05,158.06,279500000.0
2008-03-11 19:35:00,158.06,158.095,158.06,158.09,424000000.0
2008-03-11 19:36:00,158.09,158.1,158.035,158.05,421000000.0
2008-03-11 19:37:00,158.05,158.06,157.975,157.975,852300000.0
2008-03-11 19:38:00,157.975,158.015,157.965,157.975,1224800000.0
2008-03-11 19:39:00,157.98,157.985,157.96,157.975,541500000.0
2008-03-11 19:40:00,157.975,157.995,157.965,157.975,693400000.0
2008-03-11 19:41:00,157.975,158.005,157.965,157.985,428700000.0
2008-03-11 19:42:00,157.985,158.005,157.915,157.97,229080000.0
2008-03-11 19:43:00,157.97,157.995,157.96,157.98,100620000.0
2008-03-11 19:44:00,157.98,158.04,157.98,158.04,97856000.0
2008-03-11 19:45:00,158.04,158.04,157.915,157.94,158676000.0
2008-03-11 19:46:00,157.94,157.98,157.93,157.94,122700000.0
2008-03-11 19:47:00,157.935,157.96,157.915,157.94,91752000.0
2008-03-11 19:48:00,157.94,157.97,157.93,157.97,105708000.0
2008-03-11 19:49:00,157.965,157.97,157.88,157.885,127864000.0
2008-03-11 19:50:00,157.885,157.94,157.88,157.915,156900000.0
2008-03-11 19:51:00,157.915,157.92,157.875,157.875,115100000.0
2008-03-11 19:52:00,157.875,157.94,157.865,157.94,414900000.0
2008-03-11 19:53:00,157.94,157.99,157.94,157.975,386300000.0
2008-03-11 19:54:00,157.975,158.01,157.945,158.0,562600000.0
2008-03-11 19:55:00,158.0,158.06,158.0,158.04,232100000.0
2008-03-11 19:56:00,158.04,158.075,158.01,158.045,159900000.0
2008-03-11 19:57:00,158.045,158.16,158.03,158.15,626900000.0
2008-03-11 19:58:00,158.145,158.195,158.125,158.14,978700000.0
2008-03-11 19:59:00,158.14,158.16,158.115,158.12,238700000.0
2008-03-11 20:00:00,158.115,158.15,158.105,158.11,282200000.0
2008-03-11 20:01:00,158.11,158.125,158.085,158.095,283100000.0
2008-03-11 20:02:00,158.095,158.11,158.08,158.095,357400000.0
2008-03-11 20:03:00,158.095,158.13,158.09,158.125,215200000.0
2008-03-11 20:04:00,158.125,158.155,158.12,158.13,344800000.0
2008-03-11 20:05:00,158.13,158.13,158.07,158.11,210000000.0
2008-03-11 20:06:00,158.11,158.135,158.11,158.12,141100000.0
2008-03-11 20:07:00,158.115,158.125,158.065,158.115,331400000.0
2008-03-11 20:08:00,158.115,158.17,158.095,158.155,301500000.0
2008-03-11 20:09:00,158.15,158.15,158.11,158.115,389200000.0
2008-03-11 20:10:00,158.115,158.115,158.07,158.11,251700000.0
2008-03-11 20:11:00,158.11,158.16,158.11,158.135,513100000.0
2008-03-11 20:12:00,158.135,158.165,158.135,158.14,328100000.0
2008-03-11 20:13:00,158.14,158.15,158.135,158.14,949200000.0
2008-03-11 20:14:00,158.14,158.15,158.08,158.1,247300000.0
2008-03-11 20:15:00,158.1,158.125,158.07,158.085,466000000.0
2008-03-11 20:16:00,158.085,158.125,158.075,158.095,190900000.0
2008-03-11 20:17:00,158.095,158.14,158.075,158.13,324800000.0
2008-03-11 20:18:00,158.135,158.17,158.135,158.15,162000000.0
2008-03-11 20:19:00,158.12,158.165,158.12,158.15,607100000.0
2008-03-11 20:20:00,158.15,158.15,158.09,158.125,433300000.0
2008-03-11 20:21:00,158.125,158.15,158.115,158.15,1155300000.0
2008-03-11 20:22:00,158.15,158.165,158.13,158.145,389700000.0
2008-03-11 20:23:00,158.145,158.16,158.13,158.145,301228000.0
2008-03-11 20:24:00,158.145,158.16,158.115,158.135,242420000.0
2008-03-11 20:25:00,158.135,158.15,158.135,158.135,873892000.0
2008-03-11 20:26:00,158.135,158.14,158.1,158.13,473916000.0
2008-03-11 20:27:00,158.13,158.155,158.13,158.155,937632000.0
2008-03-11 20:28:00,158.155,158.2,158.155,158.185,700252000.0
2008-03-11 20:29:00,158.185,158.19,158.145,158.145,549672000.0
2008-03-11 20:30:00,158.145,158.155,158.105,158.11,466320000.0
2008-03-11 20:31:00,158.11,158.135,158.11,158.135,624384000.0
2008-03-11 20:32:00,158.135,158.16,158.11,158.11,263144000.0
2008-03-11 20:33:00,158.11,158.14,158.1,158.125,124416000.0
2008-03-11 20:34:00,158.13,158.165,158.12,158.155,134404000.0
2008-03-11 20:35:00,158.155,158.16,158.105,158.115,213288000.0
2008-03-11 20:36:00,158.12,158.19,158.12,158.16,218508000.0
2008-03-11 20:37:00,158.16,158.205,158.145,158.15,158000000.0
2008-03-11 20:38:00,158.15,158.21,158.145,158.205,194044000.0
2008-03-11 20:39:00,158.205,158.28,158.195,158.28,146828000.0
2008-03-11 20:40:00,158.26,158.27,158.175,158.19,225064000.0
2008-03-11 20:41:00,158.19,158.19,158.16,158.18,183660000.0
2008-03-11 20:42:00,158.18,158.23,158.18,158.195,152732000.0
2008-03-11 20:43:00,158.195,158.225,158.18,158.185,134352000.0
2008-03-11 20:44:00,158.185,158.205,158.135,158.195,168696000.0
2008-03-11 20:45:00,158.195,158.255,158.185,158.255,519068000.0
2008-03-11 20:46:00,158.255,158.265,158.22,158.23,161644000.0
2008-03-11 20:47:00,158.23,158.26,158.195,158.26,120024000.0
2008-03-11 20:48:00,158.26,158.28,158.26,158.26,118808000.0
2008-03-11 20:49:00,158.26,158.31,158.26,158.3,91480000.0
2008-03-11 20:50:00,158.3,158.38,158.27,158.36,147408000.0
2008-03-11 20:51:00,158.36,158.37,158.27,158.355,119660000.0
2008-03-11 20:52:00,158.355,158.355,158.28,158.285,113724000.0
2008-03-11 20:53:00,158.285,158.335,158.285,158.33,169468000.0
2008-03-11 20:54:00,158.33,158.38,158.33,158.365,133152000.0
2008-03-11 20:55:00,158.365,158.575,158.34,158.55,128436000.0
2008-03-11 20:56:00,158.55,158.555,158.445,158.445,553864000.0
2008-03-11 20:57:00,158.445,158.49,158.445,158.445,301504000.0
2008-03-11 20:58:00,158.445,158.455,158.395,158.395,138772000.0
2008-03-11 20:59:00,158.395,158.42,158.38,158.385,175492000.0
2008-03-11 21:00:00,158.385,158.44,158.38,158.395,207916000.0
2008-03-11 21:01:00,158.395,158.44,158.38,158.43,197936000.0
2008-03-11 21:02:00,158.43,158.43,158.43,158.43,249112000.0
2008-03-11 21:03:00,158.43,158.44,158.43,158.43,256388000.0
2008-03-11 21:04:00,158.41,158.44,158.345,158.35,238996000.0
2008-03-11 21:05:00,158.35,158.41,158.35,158.375,263780000.0
2008-03-11 21:06:00,158.37,158.38,158.32,158.32,106468000.0
2008-03-11 21:07:00,158.32,158.365,158.32,158.355,167652000.0
2008-03-11 21:08:00,158.355,158.38,158.3,158.325,135328000.0
2008-03-11 21:09:00,158.325,158.37,158.3,158.35,105692000.0
2008-03-11 21:10:00,158.35,158.4,158.33,158.37,106940000.0
2008-03-11 21:11:00,158.36,158.385,158.335,158.375,258236000.0
2008-03-11 21:12:00,158.375,158.385,158.335,158.34,337204000.0
2008-03-11 21:13:00,158.34,158.35,158.295,158.32,390920000.0
2008-03-11 21:14:00,158.32,158.345,158.295,158.335,226492000.0
2008-03-11 21:15:00,158.34,158.375,158.32,158.375,77368000.0
2008-03-11 21:16:00,158.375,158.385,158.37,158.37,125656000.0
2008-03-11 21:17:00,158.37,158.395,158.37,158.37,170844000.0
2008-03-11 21:18:00,158.375,158.385,158.345,158.365,202392000.0
2008-03-11 21:19:00,158.365,158.415,158.36,158.415,212052000.0
2008-03-11 21:20:00,158.415,158.415,158.325,158.33,304172000.0
2008-03-11 21:21:00,158.33,158.365,158.33,158.36,305192000.0
2008-03-11 21:22:00,158.36,158.385,158.35,158.36,132792000.0
2008-03-11 21:23:00,158.36,158.385,158.36,158.38,94360000.0
2008-03-11 21:24:00,158.38,158.38,158.375,158.38,100556000.0
2008-03-11 21:25:00,158.38,158.38,158.375,158.38,72176000.0
2008-03-11 21:26:00,158.38,158.38,158.35,158.35,85604000.0
2008-03-11 21:27:00,158.35,158.35,158.295,158.31,60116000.0
2008-03-11 21:28:00,158.31,158.33,158.3,158.305,195100000.0
2008-03-11 21:29:00,158.31,158.38,158.295,158.33,162576000.0
2008-03-11 21:30:00,158.33,158.33,158.26,158.265,235712000.0
2008-03-11 21:31:00,158.265,158.345,158.245,158.25,242256000.0
2008-03-11 21:32:00,158.25,158.28,158.25,158.28,49568000.0
2008-03-11 21:33:00,158.28,158.28,158.245,158.255,341088000.0
2008-03-11 21:34:00,158.255,158.295,158.255,158.295,501244000.0
2008-03-11 21:35:00,158.295,158.295,158.255,158.285,376144000.0
2008-03-11 21:36:00,158.255,158.27,158.25,158.255,139704000.0
2008-03-11 21:37:00,158.255,158.285,158.255,158.275,219588000.0
2008-03-11 21:38:00,158.275,158.29,158.265,158.27,406996000.0
2008-03-11 21:39:00,158.27,158.305,158.27,158.295,731600000.0
2008-03-11 21:40:00,158.295,158.315,158.25,158.275,306724000.0
2008-03-11 21:41:00,158.275,158.29,158.25,158.285,214760000.0
2008-03-11 21:42:00,158.285,158.29,158.265,158.265,683304000.0
2008-03-11 21:43:00,158.265,158.29,158.26,158.285,420316000.0
2008-03-11 21:44:00,158.285,158.3,158.27,158.285,295660000.0
2008-03-11 21:45:00,158.285,158.31,158.275,158.29,118440000.0
2008-03-11 21:46:00,158.29,158.3,158.27,158.27,305628000.0
2008-03-11 21:47:00,158.27,158.275,158.255,158.26,268660000.0
2008-03-11 21:48:00,158.26,158.26,158.25,158.26,88860000.0
2008-03-11 21:49:00,158.26,158.265,158.255,158.265,210420000.0
2008-03-11 21:50:00,158.265,158.285,158.26,158.275,443084000.0
2008-03-11 21:51:00,158.275,158.3,158.275,158.29,328736000.0
2008-03-11 21:52:00,158.29,158.3,158.26,158.26,143344000.0
2008-03-11 21:53:00,158.26,158.265,158.25,158.255,117376000.0
2008-03-11 21:54:00,158.255,158.255,158.21,158.23,178188000.0
2008-03-11 21:55:00,158.23,158.235,158.21,158.22,140800000.0
2008-03-11 21:56:00,158.22,158.23,158.22,158.22,136400000.0
2008-03-11 21:57:00,158.22,158.315,158.22,158.315,264400000.0
2008-03-11 21:58:00,158.315,158.345,158.29,158.33,139000000.0
2008-03-11 21:59:00,158.33,158.385,158.33,158.37,167900000.0
2008-03-11 22:00:00,158.37,158.425,158.36,158.425,259400000.0
2008-03-11 22:01:00,158.425,158.46,158.415,158.455,292700000.0
2008-03-11 22:02:00,158.455,158.485,158.445,158.475,144000000.0
2008-03-11 22:03:00,158.475,158.485,158.46,158.48,153600000.0
2008-03-11 22:04:00,158.48,158.54,158.475,158.52,203800000.0
2008-03-11 22:05:00,158.52,158.575,158.515,158.53,209600000.0
2008-03-11 22:06:00,158.53,158.565,158.51,158.565,175300000.0
2008-03-11 22:07:00,158.565,158.64,158.565,158.61,194800000.0
2008-03-11 22:08:00,158.61,158.615,158.58,158.595,359300000.0
2008-03-11 22:09:00,158.595,158.595,158.55,158.55,816400000.0
2008-03-11 22:10:00,158.55,158.555,158.52,158.52,342700000.0
2008-03-11 22:11:00,158.51,158.55,158.5,158.55,93900000.0
2008-03-11 22:12:00,158.54,158.555,158.52,158.53,173300000.0
2008-03-11 22:13:00,158.525,158.53,158.52,158.525,576200000.0
2008-03-11 22:14:00,158.525,158.535,158.5,158.5,613400000.0
2008-03-11 22:15:00,158.5,158.525,158.5,158.525,300900000.0
2008-03-11 22:16:00,158.525,158.6,158.525,158.56,233400000.0
2008-03-11 22:17:00,158.56,158.585,158.505,158.505,494000000.0
2008-03-11 22:18:00,158.505,158.55,158.505,158.52,554300000.0
2008-03-11 22:19:00,158.52,158.55,158.515,158.55,236700000.0
2008-03-11 22:20:00,158.55,158.55,158.5,158.515,239900000.0
2008-03-11 22:21:00,158.515,158.525,158.505,158.505,422500000.0
2008-03-11 22:22:00,158.505,158.51,158.5,158.505,1008600000.0
2008-03-11 22:23:00,158.505,158.515,158.495,158.515,653000000.0
2008-03-11 22:24:00,158.515,158.525,158.505,158.505,147800000.0
2008-03-11 22:25:00,158.515,158.53,158.5,158.525,375900000.0
2008-03-11 22:26:00,158.525,158.545,158.52,158.54,299400000.0
2008-03-11 22:27:00,158.54,158.545,158.535,158.535,146900000.0
2008-03-11 22:28:00,158.535,158.58,158.535,158.56,281000000.0
2008-03-11 22:29:00,158.555,158.56,158.535,158.56,494800000.0
2008-03-11 22:30:00,158.56,158.575,158.555,158.575,235900000.0
2008-03-11 22:31:00,158.575,158.605,158.575,158.585,332100000.0
2008-03-11 22:32:00,158.585,158.585,158.575,158.575,290900000.0
2008-03-11 22:33:00,158.575,158.59,158.575,158.585,254700000.0
2008-03-11 22:34:00,158.585,158.615,158.585,158.615,199700000.0
2008-03-11 22:35:00,158.615,158.615,158.595,158.595,581900000.0
2008-03-11 22:36:00,158.6,158.61,158.59,158.595,276900000.0
2008-03-11 22:37:00,158.595,158.63,158.595,158.625,442500000.0
2008-03-11 22:38:00,158.625,158.64,158.61,158.64,353400000.0
2008-03-11 22:39:00,158.64,158.655,158.615,158.645,267400000.0
2008-03-11 22:40:00,158.645,158.645,158.635,158.64,175300000.0
2008-03-11 22:41:00,158.64,158.65,158.63,158.65,101700000.0
2008-03-11 22:42:00,158.65,158.665,158.635,158.645,450400000.0
2008-03-11 22:43:00,158.645,158.645,158.6,158.62,312900000.0
2008-03-11 22:44:00,158.62,158.675,158.62,158.67,163900000.0
2008-03-11 22:45:00,158.67,158.68,158.665,158.675,300900000.0
2008-03-11 22:46:00,158.675,158.68,158.645,158.67,191500000.0
2008-03-11 22:47:00,158.67,158.67,158.65,158.655,117900000.0
2008-03-11 22:48:00,158.645,158.665,158.625,158.625,216100000.0
2008-03-11 22:49:00,158.625,158.625,158.62,158.625,298300000.0
2008-03-11 22:50:00,158.625,158.63,158.615,158.615,193100000.0
2008-03-11 22:51:00,158.615,158.63,158.605,158.605,264300000.0
2008-03-11 22:52:00,158.61,158.625,158.6,158.61,156300000.0
2008-03-11 22:53:00,158.61,158.625,158.61,158.625,157600000.0
2008-03-11 22:54:00,158.625,158.625,158.605,158.625,76800000.0
2008-03-11 22:55:00,158.625,158.635,158.61,158.625,264300000.0
2008-03-11 22:56:00,158.625,158.63,158.6,158.615,181900000.0
2008-03-11 22:57:00,158.625,158.635,158.605,158.615,284500000.0
2008-03-11 22:58:00,158.615,158.625,158.6,158.6,249600000.0
2008-03-11 22:59:00,158.6,158.605,158.565,158.575,134799999.0
2008-03-11 23:00:00,158.575,158.58,158.555,158.58,1636800000.0
2008-03-11 23:01:00,158.58,158.62,158.57,158.59,1712000000.0
2008-03-11 23:02:00,158.59,158.63,158.58,158.62,1624000000.0
2008-03-11 23:03:00,158.62,158.66,158.62,158.64,946900000.0
2008-03-11 23:04:00,158.64,158.66,158.64,158.64,693500000.0
2008-03-11 23:05:00,158.64,158.64,158.64,158.64,699800000.0
2008-03-11 23:06:00,158.64,158.65,158.605,158.63,676100000.0
2008-03-11 23:07:00,158.63,158.63,158.62,158.62,687500000.0
2008-03-11 23:08:00,158.6,158.62,158.6,158.62,146800000.0
2008-03-11 23:09:00,158.62,158.62,158.59,158.59,267200000.0
2008-03-11 23:10:00,158.59,158.6,158.58,158.59,356900000.0
2008-03-11 23:11:00,158.59,158.6,158.59,158.6,314900000.0
2008-03-11 23:12:00,158.6,158.6,158.6,158.6,810700000.0
2008-03-11 23:13:00,158.6,158.6,158.58,158.6,706000000.0
2008-03-11 23:14:00,158.6,158.61,158.58,158.58,404600000.0
2008-03-11 23:15:00,158.58,158.58,158.55,158.55,604600000.0
2008-03-11 23:16:00,158.55,158.57,158.52,158.53,298600000.0
2008-03-11 23:17:00,158.52,158.53,158.48,158.5,260400000.0
2008-03-11 23:18:00,158.5,158.5,158.48,158.49,267900000.0
2008-03-11 23:19:00,158.49,158.5,158.48,158.49,289600000.0
2008-03-11 23:20:00,158.49,158.5,158.49,158.5,284900000.0
2008-03-11 23:21:00,158.5,158.5,158.49,158.49,258000000.0
2008-03-11 23:22:00,158.49,158.51,158.47,158.48,459900000.0
2008-03-11 23:23:00,158.48,158.49,158.48,158.48,1023900000.0
2008-03-11 23:24:00,158.48,158.49,158.48,158.48,410100000.0
2008-03-11 23:25:00,158.48,158.49,158.48,158.48,606300000.0
2008-03-11 23:26:00,158.48,158.49,158.48,158.48,848900000.0
2008-03-11 23:27:00,158.48,158.48,158.48,158.48,961100000.0
2008-03-11 23:28:00,158.48,158.52,158.475,158.51,269000000.0
2008-03-11 23:29:00,158.51,158.53,158.51,158.52,258000000.0
2008-03-11 23:30:00,158.52,158.53,158.52,158.53,265200000.0
2008-03-11 23:31:00,158.53,158.57,158.52,158.56,380800000.0
2008-03-11 23:32:00,158.56,158.57,158.56,158.56,306800000.0
2008-03-11 23:33:00,158.56,158.56,158.54,158.56,138600000.0
2008-03-11 23:34:00,158.56,158.56,158.54,158.55,282200000.0
2008-03-11 23:35:00,158.55,158.56,158.52,158.56,262800000.0
2008-03-11 23:36:00,158.56,158.57,158.525,158.57,292600000.0
2008-03-11 23:37:00,158.57,158.57,158.54,158.57,869300000.0
2008-03-11 23:38:00,158.57,158.58,158.57,158.57,954200000.0
2008-03-11 23:39:00,158.57,158.6,158.57,158.59,906500000.0
2008-03-11 23:40:00,158.59,158.59,158.58,158.58,263600000.0
2008-03-11 23:41:00,158.58,158.6,158.57,158.6,268700000.0
2008-03-11 23:42:00,158.6,158.66,158.6,158.66,380100000.0
2008-03-11 23:43:00,158.66,158.66,158.64,158.66,258000000.0
2008-03-11 23:44:00,158.66,158.67,158.66,158.66,415800000.0
2008-03-11 23:45:00,158.66,158.66,158.65,158.66,360600000.0
2008-03-11 23:46:00,158.66,158.67,158.66,158.66,469500000.0
2008-03-11 23:47:00,158.66,158.68,158.65,158.68,545300000.0
2008-03-11 23:48:00,158.67,158.67,158.67,158.67,667000000.0
2008-03-11 23:49:00,158.67,158.68,158.67,158.68,477600000.0
2008-03-11 23:50:00,158.68,158.68,158.67,158.67,377800000.0
2008-03-11 23:51:00,158.67,158.67,158.64,158.65,539000000.0
2008-03-11 23:52:00,158.65,158.67,158.65,158.65,779300000.0
2008-03-11 23:53:00,158.65,158.67,158.64,158.65,766000000.0
2008-03-11 23:54:00,158.65,158.67,158.65,158.66,587600000.0
2008-03-11 23:55:00,158.66,158.67,158.65,158.67,486600000.0
2008-03-11 23:56:00,158.67,158.67,158.66,158.66,490400000.0
2008-03-11 23:57:00,158.66,158.66,158.66,158.66,998200000.0
2008-03-11 23:58:00,158.66,158.68,158.66,158.68,977400000.0
2008-03-11 23:59:00,158.68,158.68,158.63,158.67,630200000.0
2008-03-12 00:00:00,158.67,158.68,158.66,158.67,249600000.0
2008-03-12 00:01:00,158.67,158.67,158.67,158.67,258000000.0
2008-03-12 00:02:00,158.67,158.67,158.67,158.67,254400000.0
2008-03-12 00:03:00,158.67,158.67,158.67,158.67,259200000.0
2008-03-12 00:04:00,158.67,158.68,158.67,158.68,255600000.0
2008-03-12 00:05:00,158.68,158.68,158.67,158.68,280800000.0
2008-03-12 00:06:00,158.68,158.7,158.68,158.7,418800000.0
2008-03-12 00:07:00,158.7,158.72,158.66,158.7,555500000.0
2008-03-12 00:08:00,158.7,158.71,158.69,158.71,304000000.0
2008-03-12 00:09:00,158.71,158.71,158.67,158.67,261600000.0
2008-03-12 00:10:00,158.67,158.67,158.61,158.61,1125400000.0
2008-03-12 00:11:00,158.61,158.62,158.61,158.62,1330600000.0
2008-03-12 00:12:00,158.62,158.62,158.6,158.62,612200000.0
2008-03-12 00:13:00,158.62,158.62,158.61,158.62,799000000.0
2008-03-12 00:14:00,158.62,158.63,158.62,158.62,930400000.0
2008-03-12 00:15:00,158.62,158.62,158.61,158.62,1355200000.0
2008-03-12 00:16:00,158.62,158.64,158.61,158.63,1456600000.0
2008-03-12 00:17:00,158.63,158.63,158.63,158.63,1462800000.0
2008-03-12 00:18:00,158.63,158.63,158.62,158.62,1555200000.0
2008-03-12 00:19:00,158.62,158.63,158.62,158.63,1586400000.0
2008-03-12 00:20:00,158.63,158.7,158.63,158.67,1353900000.0
2008-03-12 00:21:00,158.67,158.68,158.64,158.68,484400000.0
2008-03-12 00:22:00,158.68,158.71,158.66,158.7,1122400000.0
2008-03-12 00:23:00,158.7,158.74,158.7,158.72,1142400000.0
2008-03-12 00:24:00,158.72,158.78,158.71,158.75,1204900000.0
2008-03-12 00:25:00,158.75,158.75,158.74,158.75,1037000000.0
2008-03-12 00:26:00,158.75,158.76,158.74,158.76,543400000.0
2008-03-12 00:27:00,158.76,158.76,158.74,158.75,422900000.0
2008-03-12 00:28:00,158.75,158.77,158.725,158.76,407300000.0
2008-03-12 00:29:00,158.76,158.77,158.76,158.77,281300000.0
2008-03-12 00:30:00,158.77,158.8,158.77,158.79,276200000.0
2008-03-12 00:31:00,158.79,158.79,158.76,158.77,210400000.0
2008-03-12 00:32:00,158.75,158.76,158.725,158.76,535600000.0
2008-03-12 00:33:00,158.76,158.78,158.75,158.77,353100000.0
2008-03-12 00:34:00,158.77,158.78,158.76,158.78,468400000.0
2008-03-12 00:35:00,158.78,158.8,158.77,158.79,350400000.0
2008-03-12 00:36:00,158.79,158.81,158.79,158.79,653000000.0
2008-03-12 00:37:00,158.79,158.8,158.79,158.79,641000000.0
2008-03-12 00:38:00,158.79,158.8,158.79,158.8,792600000.0
2008-03-12 00:39:00,158.8,158.81,158.8,158.8,781200000.0
2008-03-12 00:40:00,158.8,158.8,158.8,158.8,287000000.0
2008-03-12 00:41:00,158.8,158.8,158.76,158.79,1250000000.0
2008-03-12 00:42:00,158.79,158.79,158.77,158.77,613600000.0
2008-03-12 00:43:00,158.77,158.77,158.76,158.77,441200000.0
2008-03-12 00:44:00,158.77,158.78,158.76,158.78,264100000.0
2008-03-12 00:45:00,158.78,158.78,158.76,158.76,349600000.0
2008-03-12 00:46:00,158.76,158.77,158.76,158.76,881000000.0
2008-03-12 00:47:00,158.76,158.77,158.75,158.75,1042800000.0
2008-03-12 00:48:00,158.75,158.76,158.75,158.76,358200000.0
2008-03-12 00:49:00,158.76,158.76,158.74,158.75,391500000.0
2008-03-12 00:50:00,158.75,158.76,158.71,158.73,655400000.0
2008-03-12 00:51:00,158.73,158.73,158.71,158.72,489969800.0
2008-03-12 00:52:00,158.72,158.72,158.7,158.7,270900000.0
2008-03-12 00:53:00,158.7,158.7,158.69,158.69,340500000.0
2008-03-12 00:54:00,158.69,158.69,158.65,158.66,428000000.0
2008-03-12 00:55:00,158.66,158.68,158.65,158.68,292200000.0
2008-03-12 00:56:00,158.68,158.68,158.66,158.67,299000000.0
2008-03-12 00:57:00,158.67,158.67,158.66,158.66,385600000.0
2008-03-12 00:58:00,158.66,158.66,158.65,158.65,556000000.0
2008-03-12 00:59:00,158.66,158.66,158.64,158.66,301600000.0
2008-03-12 01:00:00,158.66,158.66,158.64,158.64,359800000.0
2008-03-12 01:01:00,158.64,158.64,158.62,158.62,806200000.0
2008-03-12 01:02:00,158.62,158.62,158.62,158.62,910000000.0
2008-03-12 01:03:00,158.62,158.63,158.62,158.62,1546600000.0
2008-03-12 01:04:00,158.62,158.63,158.61,158.63,555000000.0
2008-03-12 01:05:00,158.63,158.63,158.61,158.61,1152200000.0
2008-03-12 01:06:00,158.61,158.61,158.61,158.61,428200000.0
2008-03-12 01:07:00,158.61,158.61,158.56,158.59,1076800000.0
2008-03-12 01:08:00,158.58,158.61,158.57,158.58,1741500000.0
2008-03-12 01:09:00,158.58,158.59,158.54,158.58,395100000.0
2008-03-12 01:10:00,158.58,158.62,158.58,158.61,562200000.0
2008-03-12 01:11:00,158.61,158.61,158.61,158.61,286200000.0
2008-03-12 01:12:00,158.61,158.61,158.57,158.58,1470100000.0
2008-03-12 01:13:00,158.59,158.59,158.57,158.59,1199500002.0
2008-03-12 01:14:00,158.51,158.52,158.5,158.52,1629700003.0
2008-03-12 01:15:00,158.59,158.6,158.57,158.6,1629700003.0
2008-03-12 01:16:00,158.6,158.66,158.6,158.66,1333300001.0
2008-03-12 01:17:00,158.66,158.67,158.64,158.64,880000000.0
2008-03-12 01:18:00,158.64,158.64,158.62,158.63,1585200000.0
2008-03-12 01:20:00,158.66,158.66,158.64,158.65,284600000.0
2008-03-12 01:21:00,158.65,158.65,158.64,158.65,892000000.0
2008-03-12 01:22:00,158.65,158.65,158.64,158.64,419200000.0
2008-03-12 01:23:00,158.64,158.64,158.62,158.63,1101400000.0
2008-03-12 01:24:00,158.63,158.66,158.62,158.62,457800001.0
2008-03-12 01:25:00,158.61,158.63,158.6,158.6,389100000.0
2008-03-12 01:26:00,158.6,158.6,158.58,158.58,394000000.0
2008-03-12 01:27:00,158.58,158.59,158.57,158.58,1774600000.0
2008-03-12 01:29:00,158.47,158.49,158.46,158.48,515200000.0
2008-03-12 01:30:00,158.58,158.58,158.57,158.57,515200000.0
2008-03-12 01:31:00,158.57,158.6,158.54,158.59,1013700002.0
2008-03-12 01:32:00,158.59,158.6,158.58,158.58,589800000.0
2008-03-12 01:33:00,158.58,158.59,158.58,158.59,1149600001.0
2008-03-12 01:34:00,158.59,158.6,158.59,158.6,1433100000.0
2008-03-12 01:35:00,158.6,158.63,158.585,158.63,1534100000.0
2008-03-12 01:36:00,158.63,158.64,158.61,158.62,819300000.0
2008-03-12 01:37:00,158.62,158.625,158.61,158.62,1135300000.0
2008-03-12 01:38:00,158.62,158.62,158.61,158.62,697000000.0
2008-03-12 01:39:00,158.62,158.63,158.615,158.63,221000000.0
2008-03-12 01:40:00,158.63,158.655,158.625,158.655,576400000.0
2008-03-12 01:41:00,158.655,158.665,158.635,158.64,1410100000.0
2008-03-12 01:42:00,158.64,158.645,158.635,158.635,1455000000.0
2008-03-12 01:43:00,158.635,158.65,158.59,158.6,812400000.0
2008-03-12 01:44:00,158.6,158.635,158.6,158.62,331500000.0
2008-03-12 01:45:00,158.62,158.62,158.595,158.595,312600000.0
2008-03-12 01:46:00,158.595,158.615,158.565,158.61,238800000.0
2008-03-12 01:47:00,158.61,158.61,158.59,158.59,218600000.0
2008-03-12 01:48:00,158.59,158.59,158.585,158.59,101400000.0
2008-03-12 01:49:00,158.59,158.605,158.59,158.605,132800000.0
2008-03-12 01:50:00,158.605,158.625,158.525,158.62,350800000.0
2008-03-12 01:51:00,158.625,158.63,158.57,158.58,266000000.0
2008-03-12 01:52:00,158.58,158.59,158.565,158.565,1482200000.0
2008-03-12 01:53:00,158.565,158.575,158.545,158.555,1040400000.0
2008-03-12 01:54:00,158.545,158.545,158.48,158.505,736600000.0
2008-03-12 01:55:00,158.505,158.515,158.465,158.495,599600000.0
2008-03-12 01:56:00,158.495,158.5,158.455,158.49,478300000.0
2008-03-12 01:57:00,158.49,158.495,158.43,158.475,1244300000.0
2008-03-12 01:58:00,158.475,158.475,158.44,158.44,1573000000.0
2008-03-12 01:59:00,158.44,158.445,158.405,158.405,1402300000.0
2008-03-12 02:00:00,158.405,158.425,158.405,158.415,453000000.0
2008-03-12 02:01:00,158.415,158.435,158.415,158.43,597100000.0
2008-03-12 02:02:00,158.43,158.435,158.425,158.425,462400000.0
2008-03-12 02:03:00,158.425,158.455,158.415,158.44,873000000.0
2008-03-12 02:04:00,158.44,158.475,158.425,158.475,887400000.0
2008-03-12 02:05:00,158.475,158.49,158.455,158.46,215300000.0
2008-03-12 02:06:00,158.46,158.46,158.435,158.445,829200000.0
2008-03-12 02:07:00,158.445,158.475,158.445,158.465,460900000.0
2008-03-12 02:08:00,158.465,158.465,158.46,158.46,46800000.0
2008-03-12 02:09:00,158.46,158.47,158.46,158.465,80000000.0
2008-03-12 02:10:00,158.465,158.47,158.455,158.465,190000000.0
2008-03-12 02:11:00,158.465,158.505,158.465,158.505,593000000.0
2008-03-12 02:12:00,158.505,158.51,158.5,158.5,165400000.0
2008-03-12 02:13:00,158.5,158.51,158.5,158.505,172000000.0
2008-03-12 02:14:00,158.505,158.51,158.5,158.51,94800000.0
2008-03-12 02:15:00,158.51,158.51,158.475,158.5,284700000.0
2008-03-12 02:16:00,158.5,158.52,158.485,158.51,558600000.0
2008-03-12 02:17:00,158.51,158.53,158.5,158.52,398700000.0
2008-03-12 02:18:00,158.52,158.53,158.5,158.5,434600000.0
2008-03-12 02:19:00,158.5,158.51,158.5,158.5,561300000.0
2008-03-12 02:20:00,158.5,158.53,158.485,158.51,399500000.0
2008-03-12 02:21:00,158.51,158.52,158.48,158.5,462400000.0
2008-03-12 02:22:00,158.5,158.515,158.5,158.515,390400000.0
2008-03-12 02:23:00,158.515,158.52,158.5,158.51,483400000.0
2008-03-12 02:24:00,158.51,158.51,158.455,158.475,372500000.0
2008-03-12 02:25:00,158.48,158.49,158.42,158.445,427200000.0
2008-03-12 02:26:00,158.445,158.46,158.44,158.46,489000000.0
2008-03-12 02:27:00,158.46,158.47,158.455,158.46,267500000.0
2008-03-12 02:28:00,158.46,158.47,158.46,158.465,239500000.0
2008-03-12 02:29:00,158.465,158.49,158.465,158.475,671100000.0
2008-03-12 02:30:00,158.475,158.48,158.44,158.445,594700000.0
2008-03-12 02:31:00,158.445,158.47,158.445,158.45,510900000.0
2008-03-12 02:32:00,158.45,158.46,158.445,158.46,613300000.0
2008-03-12 02:33:00,158.46,158.47,158.455,158.47,499600000.0
2008-03-12 02:34:00,158.47,158.47,158.4,158.4,367500000.0
2008-03-12 02:35:00,158.4,158.405,158.355,158.4,262300000.0
2008-03-12 02:36:00,158.4,158.415,158.365,158.37,343800000.0
2008-03-12 02:37:00,158.37,158.37,158.32,158.335,279200000.0
2008-03-12 02:38:00,158.335,158.355,158.32,158.355,244400000.0
2008-03-12 02:39:00,158.36,158.36,158.31,158.31,192800000.0
2008-03-12 02:40:00,158.31,158.32,158.295,158.3,331800000.0
2008-03-12 02:41:00,158.3,158.31,158.25,158.275,363400000.0
2008-03-12 02:42:00,158.275,158.28,158.245,158.275,251500000.0
2008-03-12 02:43:00,158.275,158.295,158.265,158.275,254600000.0
2008-03-12 02:44:00,158.275,158.275,158.255,158.275,486900000.0
2008-03-12 02:45:00,158.275,158.295,158.265,158.28,270300000.0
2008-03-12 02:46:00,158.28,158.29,158.26,158.26,238100000.0
2008-03-12 02:47:00,158.26,158.28,158.25,158.27,296200000.0
2008-03-12 02:48:00,158.27,158.28,158.225,158.23,209000000.0
2008-03-12 02:49:00,158.23,158.285,158.21,158.21,309600000.0
2008-03-12 02:50:00,158.21,158.21,158.15,158.16,335600000.0
2008-03-12 02:51:00,158.16,158.255,158.16,158.23,283300000.0
2008-03-12 02:52:00,158.225,158.225,158.155,158.175,288800000.0
2008-03-12 02:53:00,158.175,158.185,158.16,158.18,293000000.0
2008-03-12 02:54:00,158.185,158.245,158.185,158.205,308800000.0
2008-03-12 02:55:00,158.205,158.225,158.115,158.14,241800000.0
2008-03-12 02:56:00,158.15,158.16,158.04,158.04,279900000.0
2008-03-12 02:57:00,158.04,158.1,158.035,158.1,387900000.0
2008-03-12 02:58:00,158.1,158.145,158.1,158.12,254900000.0
2008-03-12 02:59:00,158.12,158.12,158.075,158.095,254700000.0
2008-03-12 03:00:00,158.095,158.13,158.065,158.13,260000000.0
2008-03-12 03:01:00,158.125,158.165,158.11,158.15,308400000.0
2008-03-12 03:02:00,158.15,158.16,158.15,158.155,147100000.0
2008-03-12 03:03:00,158.155,158.16,158.14,158.15,200400000.0
2008-03-12 03:04:00,158.15,158.2,158.15,158.19,235500000.0
2008-03-12 03:05:00,158.19,158.215,158.19,158.205,175000000.0
2008-03-12 03:06:00,158.205,158.23,158.2,158.22,325700000.0
2008-03-12 03:07:00,158.22,158.225,158.09,158.09,319600000.0
2008-03-12 03:08:00,158.09,158.125,158.09,158.12,308000000.0
2008-03-12 03:09:00,158.12,158.135,158.12,158.13,376800000.0
2008-03-12 03:10:00,158.13,158.21,158.13,158.2,224400000.0
2008-03-12 03:11:00,158.2,158.22,158.17,158.19,247000000.0
2008-03-12 03:12:00,158.19,158.325,158.19,158.32,334600000.0
2008-03-12 03:13:00,158.32,158.32,158.275,158.285,250400000.0
2008-03-12 03:14:00,158.285,158.32,158.28,158.31,202000000.0
2008-03-12 03:15:00,158.31,158.31,158.28,158.28,243300000.0
2008-03-12 03:16:00,158.28,158.28,158.28,158.28,242800000.0
2008-03-12 03:17:00,158.28,158.28,158.23,158.23,277400000.0
2008-03-12 03:18:00,158.23,158.24,158.205,158.23,289000000.0
2008-03-12 03:19:00,158.23,158.24,158.215,158.215,416600000.0
2008-03-12 03:20:00,158.215,158.245,158.215,158.235,255200000.0
2008-03-12 03:21:00,158.24,158.255,158.235,158.235,322800000.0
2008-03-12 03:22:00,158.235,158.26,158.23,158.26,338700000.0
2008-03-12 03:23:00,158.26,158.265,158.245,158.25,283800000.0
2008-03-12 03:24:00,158.26,158.29,158.26,158.29,376100000.0
2008-03-12 03:25:00,158.29,158.29,158.265,158.27,331600000.0
2008-03-12 03:26:00,158.27,158.275,158.255,158.255,398200000.0
2008-03-12 03:27:00,158.255,158.28,158.245,158.27,419000000.0
2008-03-12 03:28:00,158.27,158.27,158.26,158.265,276000000.0
2008-03-12 03:29:00,158.265,158.28,158.26,158.265,245400000.0
2008-03-12 03:30:00,158.27,158.28,158.26,158.28,296400000.0
2008-03-12 03:31:00,158.28,158.305,158.28,158.305,251600000.0
2008-03-12 03:32:00,158.305,158.305,158.29,158.3,264600000.0
2008-03-12 03:33:00,158.3,158.31,158.3,158.305,214000000.0
2008-03-12 03:34:00,158.305,158.305,158.3,158.305,434500000.0
2008-03-12 03:35:00,158.31,158.315,158.285,158.3,266200000.0
2008-03-12 03:36:00,158.3,158.315,158.28,158.29,319200000.0
2008-03-12 03:37:00,158.29,158.29,158.28,158.28,284400000.0
2008-03-12 03:38:00,158.28,158.28,158.225,158.24,365600000.0
2008-03-12 03:39:00,158.24,158.265,158.24,158.26,237900000.0
2008-03-12 03:40:00,158.26,158.29,158.25,158.29,250500000.0
2008-03-12 03:41:00,158.29,158.31,158.29,158.3,526100000.0
2008-03-12 03:42:00,158.3,158.305,158.29,158.3,353000000.0
2008-03-12 03:43:00,158.3,158.3,158.29,158.29,456200000.0
2008-03-12 03:44:00,158.29,158.29,158.28,158.29,458000000.0
2008-03-12 03:45:00,158.29,158.29,158.27,158.28,464700000.0
2008-03-12 03:46:00,158.28,158.28,158.27,158.27,336900000.0
2008-03-12 03:47:00,158.27,158.28,158.26,158.28,319200000.0
2008-03-12 03:48:00,158.28,158.285,158.28,158.285,512000000.0
2008-03-12 03:49:00,158.285,158.285,158.265,158.28,357200000.0
2008-03-12 03:50:00,158.28,158.28,158.27,158.275,318200000.0
2008-03-12 03:51:00,158.275,158.28,158.275,158.275,408700000.0
2008-03-12 03:52:00,158.275,158.28,158.26,158.27,251400000.0
2008-03-12 03:53:00,158.27,158.29,158.26,158.28,276600000.0
2008-03-12 03:54:00,158.28,158.305,158.28,158.29,378000000.0
2008-03-12 03:55:00,158.29,158.33,158.28,158.32,326600000.0
2008-03-12 03:56:00,158.32,158.335,158.315,158.335,192300000.0
2008-03-12 03:57:00,158.335,158.355,158.33,158.35,315900000.0
2008-03-12 03:58:00,158.35,158.35,158.33,158.335,185900000.0
2008-03-12 03:59:00,158.335,158.335,158.325,158.325,187100000.0
2008-03-12 04:00:00,158.325,158.335,158.32,158.32,566200000.0
2008-03-12 04:01:00,158.32,158.335,158.32,158.325,260400000.0
2008-03-12 04:02:00,158.325,158.335,158.295,158.31,234700000.0
2008-03-12 04:03:00,158.31,158.315,158.27,158.3,226300000.0
2008-03-12 04:04:00,158.3,158.3,158.28,158.29,186400000.0
2008-03-12 04:05:00,158.29,158.29,158.27,158.28,193000000.0
2008-03-12 04:06:00,158.28,158.28,158.27,158.27,307300000.0
2008-03-12 04:07:00,158.27,158.275,158.27,158.275,126300000.0
2008-03-12 04:08:00,158.275,158.28,158.26,158.265,208900000.0
2008-03-12 04:09:00,158.265,158.29,158.265,158.285,275000000.0
2008-03-12 04:10:00,158.285,158.29,158.28,158.285,201100000.0
2008-03-12 04:11:00,158.285,158.285,158.28,158.28,238500000.0
2008-03-12 04:12:00,158.28,158.28,158.27,158.28,230700000.0
2008-03-12 04:13:00,158.28,158.29,158.28,158.28,322200000.0
2008-03-12 04:14:00,158.28,158.295,158.28,158.29,301200000.0
2008-03-12 04:15:00,158.29,158.31,158.29,158.29,323500000.0
2008-03-12 04:16:00,158.29,158.29,158.27,158.28,225400000.0
2008-03-12 04:17:00,158.28,158.285,158.27,158.27,270200000.0
2008-03-12 04:18:00,158.27,158.27,158.27,158.27,261300000.0
2008-03-12 04:19:00,158.27,158.28,158.26,158.28,289100000.0
2008-03-12 04:20:00,158.28,158.28,158.26,158.27,493500000.0
2008-03-12 04:21:00,158.27,158.28,158.25,158.25,480500000.0
2008-03-12 04:22:00,158.26,158.26,158.24,158.24,225300000.0
2008-03-12 04:23:00,158.24,158.245,158.23,158.23,383700000.0
2008-03-12 04:24:00,158.23,158.24,158.23,158.23,297500000.0
2008-03-12 04:25:00,158.23,158.24,158.23,158.24,415200000.0
2008-03-12 04:26:00,158.24,158.24,158.23,158.23,497300000.0
2008-03-12 04:27:00,158.23,158.23,158.18,158.21,457700000.0
2008-03-12 04:28:00,158.21,158.23,158.2,158.21,342400000.0
2008-03-12 04:29:00,158.21,158.215,158.2,158.215,531800000.0
2008-03-12 04:30:00,158.215,158.25,158.205,158.22,369500000.0
2008-03-12 04:31:00,158.22,158.23,158.2,158.2,320900000.0
2008-03-12 04:32:00,158.2,158.21,158.2,158.21,570600000.0
2008-03-12 04:33:00,158.21,158.25,158.21,158.245,317700000.0
2008-03-12 04:34:00,158.24,158.24,158.19,158.19,276300000.0
2008-03-12 04:35:00,158.19,158.195,158.18,158.18,526400000.0
2008-03-12 04:36:00,158.18,158.19,158.17,158.18,240300000.0
2008-03-12 04:37:00,158.18,158.28,158.18,158.255,247000000.0
2008-03-12 04:38:00,158.255,158.33,158.255,158.32,273800000.0
2008-03-12 04:39:00,158.315,158.33,158.27,158.315,354100000.0
2008-03-12 04:40:00,158.315,158.335,158.29,158.295,268200000.0
2008-03-12 04:41:00,158.295,158.295,158.25,158.25,247500000.0
2008-03-12 04:42:00,158.255,158.26,158.25,158.25,250800000.0
2008-03-12 04:43:00,158.25,158.27,158.25,158.26,261600000.0
2008-03-12 04:44:00,158.26,158.265,158.24,158.24,285400000.0
2008-03-12 04:45:00,158.24,158.27,158.24,158.255,433600000.0
2008-03-12 04:46:00,158.255,158.26,158.255,158.26,196000000.0
2008-03-12 04:47:00,158.26,158.26,158.24,158.24,252700000.0
2008-03-12 04:48:00,158.24,158.24,158.22,158.24,331500000.0
2008-03-12 04:49:00,158.24,158.24,158.23,158.23,308400000.0
2008-03-12 04:50:00,158.23,158.23,158.23,158.23,382400000.0
2008-03-12 04:51:00,158.23,158.23,158.21,158.215,324300000.0
2008-03-12 04:52:00,158.215,158.215,158.19,158.2,275100000.0
2008-03-12 04:53:00,158.2,158.22,158.195,158.21,270400000.0
2008-03-12 04:54:00,158.21,158.23,158.2,158.21,329400000.0
2008-03-12 04:55:00,158.215,158.215,158.19,158.21,364900000.0
2008-03-12 04:56:00,158.21,158.215,158.2,158.21,441000000.0
2008-03-12 04:57:00,158.21,158.22,158.21,158.22,630000000.0
2008-03-12 04:58:00,158.22,158.24,158.22,158.23,287300000.0
2008-03-12 04:59:00,158.23,158.245,158.23,158.24,180300000.0
2008-03-12 05:00:00,158.24,158.26,158.24,158.26,313700000.0
2008-03-12 05:01:00,158.26,158.26,158.255,158.255,478200000.0
2008-03-12 05:02:00,158.255,158.255,158.255,158.255,193500000.0
2008-03-12 05:03:00,158.255,158.255,158.25,158.25,324700000.0
2008-03-12 05:04:00,158.25,158.25,158.24,158.24,588300000.0
2008-03-12 05:05:00,158.24,158.25,158.24,158.24,655000000.0
2008-03-12 05:06:00,158.25,158.25,158.24,158.25,243100000.0
2008-03-12 05:07:00,158.25,158.26,158.25,158.25,187700000.0
2008-03-12 05:08:00,158.25,158.26,158.25,158.255,250400000.0
2008-03-12 05:09:00,158.255,158.26,158.25,158.255,309000000.0
2008-03-12 05:10:00,158.255,158.27,158.255,158.27,97800000.0
2008-03-12 05:11:00,158.27,158.27,158.27,158.27,86400000.0
2008-03-12 05:12:00,158.27,158.275,158.26,158.26,84000000.0
2008-03-12 05:13:00,158.26,158.26,158.25,158.25,666800000.0
2008-03-12 05:14:00,158.25,158.27,158.25,158.26,389300000.0
2008-03-12 05:15:00,158.26,158.27,158.25,158.26,925600000.0
2008-03-12 05:16:00,158.26,158.26,158.25,158.25,840200000.0
2008-03-12 05:17:00,158.25,158.26,158.25,158.26,912400000.0
2008-03-12 05:18:00,158.26,158.26,158.23,158.23,875100000.0
2008-03-12 05:19:00,158.23,158.24,158.23,158.23,855200000.0
2008-03-12 05:20:00,158.23,158.24,158.23,158.24,755500000.0
2008-03-12 05:21:00,158.24,158.26,158.24,158.26,383600000.0
2008-03-12 05:22:00,158.26,158.27,158.25,158.27,618800000.0
2008-03-12 05:23:00,158.27,158.27,158.26,158.26,355900000.0
2008-03-12 05:24:00,158.26,158.28,158.26,158.28,947900000.0
2008-03-12 05:25:00,158.28,158.29,158.27,158.29,1026600000.0
2008-03-12 05:26:00,158.29,158.29,158.25,158.25,800200000.0
2008-03-12 05:27:00,158.25,158.26,158.22,158.25,864100000.0
2008-03-12 05:28:00,158.25,158.26,158.25,158.25,1001200000.0
2008-03-12 05:29:00,158.25,158.28,158.25,158.27,742400000.0
2008-03-12 05:30:00,158.27,158.28,158.26,158.27,1092700000.0
2008-03-12 05:31:00,158.27,158.27,158.22,158.23,1089100000.0
2008-03-12 05:32:00,158.23,158.23,158.22,158.22,1042000000.0
2008-03-12 05:33:00,158.22,158.22,158.22,158.22,513600000.0
2008-03-12 05:34:00,158.22,158.23,158.21,158.23,667200000.0
2008-03-12 05:35:00,158.23,158.23,158.23,158.23,264400000.0
2008-03-12 05:36:00,158.23,158.25,158.23,158.25,1031500000.0
2008-03-12 05:37:00,158.25,158.26,158.245,158.25,643200000.0
2008-03-12 05:38:00,158.25,158.26,158.23,158.24,848100000.0
2008-03-12 05:39:00,158.24,158.26,158.23,158.23,1137000000.0
2008-03-12 05:40:00,158.23,158.24,158.17,158.19,712600000.0
2008-03-12 05:41:00,158.19,158.22,158.16,158.2,723630200.0
2008-03-12 05:42:00,158.19,158.21,158.18,158.21,128270000.0
2008-03-12 05:43:00,158.2,158.2,158.15,158.16,974340000.0
2008-03-12 05:44:00,158.16,158.17,158.14,158.16,1228970000.0
2008-03-12 05:45:00,158.16,158.17,158.15,158.16,1324200000.0
2008-03-12 05:46:00,158.16,158.16,158.155,158.16,416200000.0
2008-03-12 05:47:00,158.16,158.17,158.15,158.15,1420300000.0
2008-03-12 05:48:00,158.15,158.16,158.11,158.11,1385000000.0
2008-03-12 05:49:00,158.11,158.15,158.09,158.09,812500000.0
2008-03-12 05:50:00,158.09,158.13,158.085,158.12,939500000.0
2008-03-12 05:51:00,158.12,158.16,158.12,158.16,806100000.0
2008-03-12 05:52:00,158.16,158.16,158.14,158.15,539300000.0
2008-03-12 05:53:00,158.15,158.16,158.13,158.16,286500000.0
2008-03-12 05:54:00,158.165,158.17,158.14,158.15,369100000.0
2008-03-12 05:55:00,158.15,158.15,158.11,158.12,202300000.0
2008-03-12 05:56:00,158.12,158.13,158.11,158.13,272500000.0
2008-03-12 05:57:00,158.13,158.14,158.125,158.14,196400000.0
2008-03-12 05:58:00,158.14,158.16,158.13,158.15,568800000.0
2008-03-12 05:59:00,158.15,158.16,158.11,158.13,721300000.0
2008-03-12 06:00:00,158.13,158.13,158.02,158.09,992300000.0
2008-03-12 06:01:00,158.09,158.13,158.09,158.12,1008471600.0
2008-03-12 06:02:00,158.12,158.13,158.08,158.11,558615400.0
2008-03-12 06:03:00,158.11,158.11,158.07,158.07,1039000000.0
2008-03-12 06:04:00,158.07,158.09,158.07,158.085,1616100000.0
2008-03-12 06:05:00,158.085,158.1,158.08,158.08,2049500000.0
2008-03-12 06:06:00,158.08,158.11,158.08,158.1,753999999.0
2008-03-12 06:07:00,158.1,158.17,158.1,158.16,1727488800.0
2008-03-12 06:08:00,158.16,158.22,158.16,158.16,1090039599.0
2008-03-12 06:09:00,158.16,158.17,158.14,158.17,392052800.0
2008-03-12 06:10:00,158.17,158.2,158.16,158.19,287565600.0
2008-03-12 06:11:00,158.18,158.21,158.17,158.2,327026400.0
2008-03-12 06:12:00,158.21,158.25,158.2,158.23,428892000.0
2008-03-12 06:13:00,158.23,158.24,158.18,158.2,707100000.0
2008-03-12 06:14:00,158.2,158.21,158.17,158.18,732708800.0
2008-03-12 06:15:00,158.18,158.19,158.17,158.17,382560800.0
2008-03-12 06:16:00,158.17,158.17,158.11,158.16,826687200.0
2008-03-12 06:17:00,158.16,158.16,158.13,158.14,1030000000.0
2008-03-12 06:18:00,158.14,158.17,158.14,158.17,1190200000.0
2008-03-12 06:19:00,158.17,158.23,158.16,158.23,855400000.0
2008-03-12 06:20:00,158.23,158.23,158.22,158.22,325000000.0
2008-03-12 06:21:00,158.22,158.23,158.22,158.22,627800000.0
2008-03-12 06:22:00,158.22,158.23,158.22,158.23,580800000.0
2008-03-12 06:23:00,158.23,158.23,158.21,158.21,813000000.0
2008-03-12 06:24:00,158.21,158.22,158.18,158.18,650700000.0
2008-03-12 06:25:00,158.18,158.19,158.13,158.13,636900000.0
2008-03-12 06:26:00,158.16,158.16,158.13,158.15,712600000.0
2008-03-12 06:27:00,158.15,158.15,158.1,158.11,417100001.0
2008-03-12 06:28:00,158.11,158.14,158.11,158.14,392700000.0
2008-03-12 06:29:00,158.14,158.16,158.13,158.16,1076900000.0
2008-03-12 06:30:00,158.16,158.16,158.15,158.16,604400000.0
2008-03-12 06:31:00,158.16,158.19,158.15,158.16,221099999.0
2008-03-12 06:32:00,158.16,158.16,158.14,158.15,579800000.0
2008-03-12 06:33:00,158.15,158.16,158.14,158.16,201400000.0
2008-03-12 06:34:00,158.16,158.19,158.16,158.17,204400000.0
2008-03-12 06:35:00,158.17,158.17,158.14,158.15,674600000.0
2008-03-12 06:36:00,158.15,158.15,158.14,158.14,193500000.0
2008-03-12 06:37:00,158.14,158.18,158.14,158.17,257100000.0
2008-03-12 06:38:00,158.16,158.16,158.14,158.16,234200000.0
2008-03-12 06:39:00,158.16,158.17,158.14,158.17,209100000.0
2008-03-12 06:40:00,158.17,158.18,158.15,158.17,201300000.0
2008-03-12 06:41:00,158.17,158.18,158.16,158.17,206700000.0
2008-03-12 06:42:00,158.17,158.17,158.15,158.15,200800000.0
2008-03-12 06:43:00,158.15,158.15,158.09,158.1,320900000.0
2008-03-12 06:44:00,158.1,158.11,158.09,158.1,1060600000.0
2008-03-12 06:45:00,158.1,158.15,158.1,158.15,1096100000.0
2008-03-12 06:46:00,158.15,158.22,158.15,158.21,699100000.0
2008-03-12 06:47:00,158.21,158.21,158.12,158.15,922500000.0
2008-03-12 06:48:00,158.15,158.24,158.15,158.19,812100000.0
2008-03-12 06:49:00,158.19,158.21,158.15,158.21,646400000.0
2008-03-12 06:50:00,158.21,158.22,158.19,158.21,389400000.0
2008-03-12 06:51:00,158.21,158.22,158.2,158.2,836700000.0
2008-03-12 06:52:00,158.2,158.23,158.2,158.21,710300000.0
2008-03-12 06:53:00,158.21,158.22,158.18,158.2,486500000.0
2008-03-12 06:54:00,158.2,158.23,158.2,158.23,757400000.0
2008-03-12 06:55:00,158.23,158.23,158.19,158.22,1043100000.0
2008-03-12 06:56:00,158.22,158.3,158.21,158.27,687300000.0
2008-03-12 06:57:00,158.27,158.27,158.23,158.23,723400000.0
2008-03-12 06:58:00,158.23,158.235,158.225,158.225,473900000.0
2008-03-12 06:59:00,158.225,158.28,158.215,158.28,290900000.0
2008-03-12 07:00:00,158.28,158.335,158.275,158.325,138900000.0
2008-03-12 07:01:00,158.325,158.325,158.26,158.26,130400000.0
2008-03-12 07:02:00,158.26,158.285,158.25,158.27,158600000.0
2008-03-12 07:03:00,158.27,158.28,158.25,158.265,175600000.0
2008-03-12 07:04:00,158.265,158.275,158.26,158.26,123100000.0
2008-03-12 07:05:00,158.26,158.265,158.21,158.235,222200000.0
2008-03-12 07:06:00,158.235,158.245,158.215,158.215,754000000.0
2008-03-12 07:07:00,158.215,158.22,158.21,158.22,310700000.0
2008-03-12 07:08:00,158.22,158.235,158.195,158.235,253000000.0
2008-03-12 07:09:00,158.235,158.245,158.22,158.225,521700000.0
2008-03-12 07:10:00,158.225,158.225,158.185,158.21,284800000.0
2008-03-12 07:11:00,158.21,158.22,158.205,158.205,108300000.0
2008-03-12 07:12:00,158.205,158.245,158.205,158.235,230800000.0
2008-03-12 07:13:00,158.235,158.275,158.235,158.26,213700000.0
2008-03-12 07:14:00,158.26,158.26,158.205,158.215,181300000.0
2008-03-12 07:15:00,158.215,158.23,158.205,158.23,302300000.0
2008-03-12 07:16:00,158.23,158.27,158.22,158.26,330800000.0
2008-03-12 07:17:00,158.26,158.275,158.25,158.25,139700000.0
2008-03-12 07:18:00,158.25,158.28,158.25,158.26,132000000.0
2008-03-12 07:19:00,158.26,158.29,158.26,158.29,178700000.0
2008-03-12 07:20:00,158.29,158.3,158.29,158.3,113800000.0
2008-03-12 07:21:00,158.3,158.31,158.29,158.3,52200000.0
2008-03-12 07:22:00,158.3,158.305,158.265,158.265,120100000.0
2008-03-12 07:23:00,158.265,158.305,158.265,158.295,216900000.0
2008-03-12 07:24:00,158.295,158.305,158.265,158.265,178200000.0
2008-03-12 07:25:00,158.265,158.28,158.26,158.27,129600000.0
2008-03-12 07:26:00,158.27,158.3,158.27,158.29,47200000.0
2008-03-12 07:27:00,158.29,158.33,158.29,158.32,138000000.0
2008-03-12 07:28:00,158.32,158.32,158.285,158.3,89300000.0
2008-03-12 07:29:00,158.3,158.31,158.27,158.285,97600000.0
2008-03-12 07:30:00,158.285,158.285,158.25,158.255,100500000.0
2008-03-12 07:31:00,158.255,158.27,158.255,158.265,317500000.0
2008-03-12 07:32:00,158.265,158.265,158.245,158.26,224500000.0
2008-03-12 07:33:00,158.255,158.28,158.25,158.265,295100000.0
2008-03-12 07:34:00,158.265,158.265,158.255,158.265,399300000.0
2008-03-12 07:35:00,158.265,158.265,158.25,158.26,570000000.0
2008-03-12 07:36:00,158.26,158.275,158.25,158.27,185600000.0
2008-03-12 07:37:00,158.265,158.27,158.22,158.225,235600000.0
2008-03-12 07:38:00,158.225,158.235,158.22,158.235,388900000.0
2008-03-12 07:39:00,158.235,158.245,158.225,158.225,297600000.0
2008-03-12 07:40:00,158.225,158.24,158.215,158.215,357100000.0
2008-03-12 07:41:00,158.215,158.245,158.215,158.225,169700000.0
2008-03-12 07:42:00,158.225,158.235,158.205,158.205,418800000.0
2008-03-12 07:43:00,158.205,158.21,158.195,158.21,570000000.0
2008-03-12 07:44:00,158.21,158.215,158.195,158.195,461800000.0
2008-03-12 07:45:00,158.195,158.195,158.195,158.195,751800000.0
2008-03-12 07:46:00,158.195,158.205,158.195,158.195,784500000.0
2008-03-12 07:47:00,158.195,158.21,158.175,158.185,484500000.0
2008-03-12 07:48:00,158.185,158.185,158.16,158.165,209700000.0
2008-03-12 07:49:00,158.165,158.175,158.13,158.13,205100000.0
2008-03-12 07:50:00,158.13,158.165,158.13,158.165,429600000.0
2008-03-12 07:51:00,158.165,158.175,158.135,158.155,264300000.0
2008-03-12 07:52:00,158.155,158.155,158.1,158.1,273200000.0
2008-03-12 07:53:00,158.105,158.115,158.065,158.08,196400000.0
2008-03-12 07:54:00,158.08,158.12,158.065,158.105,200100000.0
2008-03-12 07:55:00,158.105,158.145,158.105,158.135,222700000.0
2008-03-12 07:56:00,158.135,158.165,158.13,158.165,132200000.0
2008-03-12 07:57:00,158.165,158.185,158.15,158.165,240300000.0
2008-03-12 07:58:00,158.165,158.2,158.165,158.19,195400000.0
2008-03-12 07:59:00,158.19,158.195,158.185,158.195,192900000.0
2008-03-12 08:00:00,158.195,158.2,158.18,158.195,87400000.0
2008-03-12 08:01:00,158.2,158.235,158.2,158.235,787600000.0
2008-03-12 08:02:00,158.235,158.245,158.22,158.245,469300001.0
2008-03-12 08:03:00,158.245,158.305,158.235,158.29,440800000.0
2008-03-12 08:04:00,158.285,158.3,158.225,158.225,603800002.0
2008-03-12 08:05:00,158.225,158.235,158.21,158.21,960100000.0
2008-03-12 08:06:00,158.21,158.225,158.21,158.225,216000001.0
2008-03-12 08:07:00,158.225,158.27,158.225,158.255,530800000.0
2008-03-12 08:08:00,158.255,158.275,158.25,158.25,458100000.0
2008-03-12 08:09:00,158.25,158.26,158.24,158.25,1463499999.0
2008-03-12 08:10:00,158.25,158.25,158.24,158.24,1331000000.0
2008-03-12 08:11:00,158.24,158.25,158.23,158.24,1595400000.0
2008-03-12 08:12:00,158.24,158.25,158.235,158.235,1305700000.0
2008-03-12 08:13:00,158.235,158.25,158.235,158.24,980500000.0
2008-03-12 08:14:00,158.24,158.24,158.24,158.24,1246200000.0
2008-03-12 08:15:00,158.24,158.24,158.205,158.235,1142800000.0
2008-03-12 08:16:00,158.22,158.255,158.22,158.245,259800000.0
2008-03-12 08:17:00,158.245,158.255,158.22,158.22,847000000.0
2008-03-12 08:18:00,158.22,158.22,158.195,158.205,1284900000.0
2008-03-12 08:19:00,158.205,158.21,158.2,158.2,496700000.0
2008-03-12 08:20:00,158.2,158.2,158.185,158.19,779600000.0
2008-03-12 08:21:00,158.19,158.215,158.185,158.215,303600000.0
2008-03-12 08:22:00,158.215,158.225,158.205,158.225,197800000.0
2008-03-12 08:23:00,158.225,158.23,158.205,158.22,556800000.0
2008-03-12 08:24:00,158.22,158.22,158.195,158.205,471000000.0
2008-03-12 08:25:00,158.205,158.23,158.19,158.19,607500000.0
2008-03-12 08:26:00,158.19,158.195,158.19,158.19,881200001.0
2008-03-12 08:27:00,158.19,158.225,158.19,158.205,383700000.0
2008-03-12 08:28:00,158.205,158.225,158.205,158.21,296700000.0
2008-03-12 08:29:00,158.21,158.235,158.205,158.225,227600000.0
2008-03-12 08:30:00,158.225,158.225,158.2,158.2,361900000.0
2008-03-12 08:31:00,158.19,158.205,158.185,158.185,257000000.0
2008-03-12 08:32:00,158.185,158.195,158.155,158.155,302100000.0
2008-03-12 08:33:00,158.155,158.175,158.155,158.165,299700000.0
2008-03-12 08:34:00,158.165,158.17,158.14,158.15,688500000.0
2008-03-12 08:35:00,158.15,158.2,158.15,158.2,740500000.0
2008-03-12 08:36:00,158.2,158.2,158.165,158.2,567600000.0
2008-03-12 08:37:00,158.2,158.22,158.2,158.22,1270000000.0
2008-03-12 08:38:00,158.22,158.235,158.21,158.23,847900000.0
2008-03-12 08:39:00,158.23,158.235,158.22,158.225,476500000.0
2008-03-12 08:40:00,158.23,158.23,158.22,158.23,175100000.0
2008-03-12 08:41:00,158.23,158.235,158.215,158.22,239400000.0
2008-03-12 08:42:00,158.22,158.22,158.205,158.21,190400000.0
2008-03-12 08:43:00,158.21,158.21,158.205,158.205,133800000.0
2008-03-12 08:44:00,158.205,158.205,158.175,158.175,679800000.0
2008-03-12 08:45:00,158.175,158.21,158.17,158.21,264800000.0
2008-03-12 08:46:00,158.21,158.225,158.195,158.215,221300000.0
2008-03-12 08:47:00,158.215,158.23,158.215,158.22,147800000.0
2008-03-12 08:48:00,158.22,158.24,158.22,158.23,152500000.0
2008-03-12 08:49:00,158.23,158.245,158.22,158.24,199800000.0
2008-03-12 08:50:00,158.24,158.295,158.235,158.295,226400000.0
2008-03-12 08:51:00,158.29,158.29,158.255,158.28,308900000.0
2008-03-12 08:52:00,158.28,158.315,158.265,158.29,500300000.0
2008-03-12 08:53:00,158.29,158.3,158.27,158.28,1014800000.0
2008-03-12 08:54:00,158.28,158.305,158.28,158.29,769500000.0
2008-03-12 08:55:00,158.285,158.29,158.27,158.29,679200000.0
2008-03-12 08:56:00,158.29,158.29,158.265,158.28,352200000.0
2008-03-12 08:57:00,158.28,158.285,158.22,158.24,661400000.0
2008-03-12 08:58:00,158.25,158.285,158.245,158.275,392900000.0
2008-03-12 08:59:00,158.275,158.31,158.265,158.285,759800000.0
2008-03-12 09:00:00,158.285,158.29,158.28,158.28,1492600000.0
2008-03-12 09:01:00,158.28,158.28,158.175,158.18,892000000.0
2008-03-12 09:02:00,158.18,158.215,158.18,158.205,472300000.0
2008-03-12 09:03:00,158.2,158.2,158.16,158.165,574200000.0
2008-03-12 09:04:00,158.165,158.185,158.16,158.185,759200000.0
2008-03-12 09:05:00,158.185,158.215,158.175,158.215,750100000.0
2008-03-12 09:06:00,158.215,158.235,158.215,158.225,315000000.0
2008-03-12 09:07:00,158.225,158.23,158.185,158.195,448700000.0
2008-03-12 09:08:00,158.195,158.205,158.18,158.2,319700000.0
2008-03-12 09:09:00,158.205,158.205,158.15,158.15,422800000.0
2008-03-12 09:10:00,158.15,158.23,158.14,158.225,439500000.0
2008-03-12 09:11:00,158.22,158.27,158.2,158.24,766300000.0
2008-03-12 09:12:00,158.24,158.25,158.215,158.225,853800000.0
2008-03-12 09:13:00,158.225,158.245,158.22,158.24,547700000.0
2008-03-12 09:14:00,158.24,158.245,158.22,158.225,486400000.0
2008-03-12 09:15:00,158.225,158.23,158.21,158.215,472400000.0
2008-03-12 09:16:00,158.21,158.22,158.205,158.21,564800000.0
2008-03-12 09:17:00,158.21,158.23,158.21,158.22,1214700000.0
2008-03-12 09:18:00,158.22,158.24,158.2,158.23,942800000.0
2008-03-12 09:19:00,158.225,158.235,158.215,158.22,697000000.0
2008-03-12 09:20:00,158.22,158.3,158.22,158.3,852900000.0
2008-03-12 09:21:00,158.3,158.31,158.26,158.27,1310400000.0
2008-03-12 09:22:00,158.275,158.28,158.265,158.27,628600000.0
2008-03-12 09:23:00,158.27,158.28,158.25,158.25,974900000.0
2008-03-12 09:24:00,158.25,158.26,158.235,158.24,486500000.0
2008-03-12 09:25:00,158.24,158.26,158.24,158.26,1637900000.0
2008-03-12 09:26:00,158.26,158.27,158.235,158.25,523800000.0
2008-03-12 09:27:00,158.25,158.255,158.24,158.24,176300000.0
2008-03-12 09:28:00,158.24,158.27,158.24,158.265,654100000.0
2008-03-12 09:29:00,158.265,158.32,158.26,158.32,1289399998.0
2008-03-12 09:30:00,158.32,158.35,158.315,158.33,1187400000.0
2008-03-12 09:31:00,158.33,158.405,158.32,158.385,1024800002.0
2008-03-12 09:32:00,158.385,158.43,158.375,158.425,893400000.0
2008-03-12 09:33:00,158.43,158.47,158.425,158.43,1621300009.0
2008-03-12 09:34:00,158.43,158.44,158.38,158.425,1984400028.0
2008-03-12 09:35:00,158.43,158.45,158.42,158.435,693800000.0
2008-03-12 09:36:00,158.44,158.45,158.43,158.45,932500000.0
2008-03-12 09:37:00,158.45,158.46,158.43,158.44,732900000.0
2008-03-12 09:38:00,158.44,158.46,158.43,158.45,1198700000.0
2008-03-12 09:39:00,158.45,158.485,158.44,158.485,978199995.0
2008-03-12 09:40:00,158.485,158.51,158.46,158.495,976100019.0
2008-03-12 09:41:00,158.495,158.51,158.475,158.485,606700017.0
2008-03-12 09:42:00,158.485,158.55,158.47,158.49,1243500009.0
2008-03-12 09:43:00,158.49,158.505,158.47,158.505,1392800000.0
2008-03-12 09:44:00,158.505,158.53,158.495,158.52,518500000.0
2008-03-12 09:45:00,158.52,158.53,158.51,158.52,587600000.0
2008-03-12 09:46:00,158.52,158.52,158.485,158.485,419800000.0
2008-03-12 09:47:00,158.49,158.49,158.455,158.47,861200009.0
2008-03-12 09:48:00,158.47,158.47,158.41,158.42,1818700022.0
2008-03-12 09:49:00,158.42,158.45,158.395,158.395,778100000.0
2008-03-12 09:50:00,158.395,158.405,158.375,158.38,695600004.0
2008-03-12 09:51:00,158.38,158.38,158.33,158.33,917500009.0
2008-03-12 09:52:00,158.335,158.43,158.33,158.395,845200003.0
2008-03-12 09:53:00,158.39,158.39,158.35,158.38,1105100000.0
2008-03-12 09:54:00,158.38,158.385,158.285,158.32,1023500000.0
2008-03-12 09:55:00,158.31,158.335,158.3,158.33,1236200000.0
2008-03-12 09:56:00,158.33,158.445,158.32,158.435,797700001.0
2008-03-12 09:57:00,158.43,158.44,158.41,158.41,679900000.0
2008-03-12 09:58:00,158.41,158.44,158.385,158.44,905800000.0
2008-03-12 09:59:00,158.44,158.46,158.44,158.44,767000001.0
2008-03-12 10:00:00,158.44,158.45,158.41,158.41,1077400000.0
2008-03-12 10:01:00,158.42,158.46,158.4,158.435,578600000.0
2008-03-12 10:02:00,158.425,158.48,158.42,158.48,536600000.0
2008-03-12 10:03:00,158.49,158.51,158.455,158.5,731200008.0
2008-03-12 10:04:00,158.5,158.56,158.49,158.525,601800000.0
2008-03-12 10:05:00,158.525,158.54,158.495,158.495,1220500008.0
2008-03-12 10:06:00,158.495,158.565,158.495,158.55,1033799999.0
2008-03-12 10:07:00,158.55,158.55,158.495,158.52,1524299993.0
2008-03-12 10:08:00,158.52,158.59,158.51,158.55,793200001.0
2008-03-12 10:09:00,158.55,158.575,158.535,158.57,823300000.0
2008-03-12 10:10:00,158.57,158.605,158.565,158.59,1166099998.0
2008-03-12 10:11:00,158.59,158.605,158.565,158.575,930800000.0
2008-03-12 10:12:00,158.565,158.58,158.555,158.575,731800000.0
2008-03-12 10:13:00,158.575,158.59,158.54,158.55,979299999.0
2008-03-12 10:14:00,158.55,158.565,158.52,158.55,973299999.0
2008-03-12 10:15:00,158.55,158.58,158.545,158.565,1020900002.0
2008-03-12 10:16:00,158.565,158.57,158.55,158.565,1267100004.0
2008-03-12 10:17:00,158.56,158.565,158.52,158.53,1088299999.0
2008-03-12 10:18:00,158.53,158.55,158.52,158.535,683699999.0
2008-03-12 10:19:00,158.535,158.545,158.52,158.52,171600000.0
2008-03-12 10:20:00,158.52,158.54,158.52,158.525,169000000.0
2008-03-12 10:21:00,158.525,158.545,158.515,158.535,197600000.0
2008-03-12 10:22:00,158.535,158.57,158.535,158.565,195300000.0
2008-03-12 10:23:00,158.565,158.57,158.55,158.55,223000000.0
2008-03-12 10:24:00,158.55,158.56,158.54,158.545,186700000.0
2008-03-12 10:25:00,158.545,158.545,158.525,158.535,220900000.0
2008-03-12 10:26:00,158.535,158.545,158.51,158.54,223200000.0
2008-03-12 10:27:00,158.54,158.55,158.52,158.52,171300000.0
2008-03-12 10:28:00,158.52,158.52,158.495,158.51,478100000.0
2008-03-12 10:29:00,158.515,158.545,158.51,158.53,528000000.0
2008-03-12 10:30:00,158.53,158.54,158.51,158.525,633500000.0
2008-03-12 10:31:00,158.525,158.55,158.52,158.54,130400000.0
2008-03-12 10:32:00,158.535,158.55,158.495,158.495,181000000.0
2008-03-12 10:33:00,158.495,158.5,158.47,158.48,255800000.0
2008-03-12 10:34:00,158.48,158.485,158.47,158.475,1156100000.0
2008-03-12 10:35:00,158.475,158.475,158.445,158.46,224300000.0
2008-03-12 10:36:00,158.46,158.46,158.44,158.45,225800000.0
2008-03-12 10:37:00,158.45,158.46,158.43,158.445,509700000.0
2008-03-12 10:38:00,158.445,158.46,158.44,158.46,484500000.0
2008-03-12 10:39:00,158.46,158.46,158.43,158.44,443800000.0
2008-03-12 10:40:00,158.44,158.44,158.4,158.41,250700000.0
2008-03-12 10:41:00,158.41,158.41,158.38,158.405,328500000.0
2008-03-12 10:42:00,158.405,158.43,158.4,158.41,332500000.0
2008-03-12 10:43:00,158.41,158.425,158.395,158.415,363400000.0
2008-03-12 10:44:00,158.415,158.46,158.415,158.445,300300000.0
2008-03-12 10:45:00,158.445,158.46,158.435,158.44,277800000.0
2008-03-12 10:46:00,158.43,158.49,158.43,158.465,269100000.0
2008-03-12 10:47:00,158.465,158.51,158.455,158.46,453900000.0
2008-03-12 10:48:00,158.46,158.5,158.45,158.47,320100000.0
2008-03-12 10:49:00,158.47,158.47,158.445,158.45,464600000.0
2008-03-12 10:50:00,158.45,158.5,158.435,158.48,176400000.0
2008-03-12 10:51:00,158.48,158.52,158.47,158.51,489100000.0
2008-03-12 10:52:00,158.51,158.54,158.485,158.51,412000000.0
2008-03-12 10:53:00,158.51,158.52,158.49,158.5,214900000.0
2008-03-12 10:54:00,158.5,158.505,158.48,158.485,405800000.0
2008-03-12 10:55:00,158.485,158.51,158.47,158.47,176700000.0
2008-03-12 10:56:00,158.47,158.5,158.46,158.49,372700000.0
2008-03-12 10:57:00,158.49,158.495,158.47,158.475,286100000.0
2008-03-12 10:58:00,158.475,158.495,158.47,158.475,562300000.0
2008-03-12 10:59:00,158.48,158.49,158.445,158.485,384800000.0
2008-03-12 11:00:00,158.48,158.5,158.465,158.47,241200000.0
2008-03-12 11:01:00,158.47,158.495,158.47,158.49,427000000.0
2008-03-12 11:02:00,158.49,158.53,158.49,158.53,530200000.0
2008-03-12 11:03:00,158.535,158.59,158.53,158.59,143400000.0
2008-03-12 11:04:00,158.585,158.59,158.57,158.58,100500000.0
2008-03-12 11:05:00,158.58,158.59,158.565,158.57,125400000.0
2008-03-12 11:06:00,158.57,158.58,158.55,158.58,210300000.0
2008-03-12 11:07:00,158.58,158.6,158.56,158.59,132600000.0
2008-03-12 11:08:00,158.59,158.635,158.58,158.62,146400000.0
2008-03-12 11:09:00,158.62,158.63,158.6,158.625,152000000.0
2008-03-12 11:10:00,158.615,158.665,158.615,158.665,245200000.0
2008-03-12 11:11:00,158.665,158.68,158.655,158.67,248600000.0
2008-03-12 11:12:00,158.67,158.68,158.65,158.65,211700000.0
2008-03-12 11:13:00,158.65,158.665,158.635,158.65,209300000.0
2008-03-12 11:14:00,158.645,158.665,158.635,158.66,318500000.0
2008-03-12 11:15:00,158.66,158.66,158.635,158.645,200600000.0
2008-03-12 11:16:00,158.645,158.665,158.615,158.62,321500000.0
2008-03-12 11:17:00,158.62,158.67,158.615,158.67,267700000.0
2008-03-12 11:18:00,158.67,158.68,158.65,158.67,248800000.0
2008-03-12 11:19:00,158.67,158.68,158.645,158.67,265500000.0
2008-03-12 11:20:00,158.67,158.73,158.665,158.725,426700000.0
2008-03-12 11:21:00,158.725,158.735,158.69,158.7,427100000.0
2008-03-12 11:22:00,158.71,158.715,158.655,158.68,269600000.0
2008-03-12 11:23:00,158.68,158.7,158.665,158.685,260000000.0
2008-03-12 11:24:00,158.685,158.71,158.67,158.7,326400000.0
2008-03-12 11:25:00,158.7,158.72,158.695,158.71,290600000.0
2008-03-12 11:26:00,158.71,158.715,158.69,158.69,319600000.0
2008-03-12 11:27:00,158.69,158.69,158.605,158.63,363900000.0
2008-03-12 11:28:00,158.63,158.66,158.63,158.66,145400000.0
2008-03-12 11:29:00,158.66,158.68,158.66,158.665,148200000.0
2008-03-12 11:30:00,158.665,158.69,158.66,158.68,277800000.0
2008-03-12 11:31:00,158.68,158.7,158.675,158.68,388800000.0
2008-03-12 11:32:00,158.68,158.69,158.66,158.685,193200000.0
2008-03-12 11:33:00,158.685,158.725,158.685,158.715,517200000.0
2008-03-12 11:34:00,158.715,158.72,158.69,158.7,431200000.0
2008-03-12 11:35:00,158.695,158.695,158.68,158.68,525000000.0
2008-03-12 11:36:00,158.68,158.69,158.68,158.69,187600000.0
2008-03-12 11:37:00,158.69,158.71,158.685,158.7,478400000.0
2008-03-12 11:38:00,158.7,158.715,158.675,158.68,481000000.0
2008-03-12 11:39:00,158.68,158.69,158.655,158.665,269900000.0
2008-03-12 11:40:00,158.665,158.705,158.655,158.7,289900000.0
2008-03-12 11:41:00,158.7,158.71,158.695,158.695,711500000.0
2008-03-12 11:42:00,158.695,158.72,158.68,158.72,505000000.0
2008-03-12 11:43:00,158.72,158.725,158.7,158.71,712100000.0
2008-03-12 11:44:00,158.71,158.715,158.705,158.715,1287900000.0
2008-03-12 11:45:00,158.715,158.725,158.7,158.725,925800000.0
2008-03-12 11:46:00,158.725,158.725,158.71,158.72,1237300000.0
2008-03-12 11:47:00,158.72,158.76,158.72,158.755,327600000.0
2008-03-12 11:48:00,158.76,158.785,158.755,158.775,208400000.0
2008-03-12 11:49:00,158.775,158.775,158.74,158.75,290800000.0
2008-03-12 11:50:00,158.745,158.775,158.74,158.75,272400000.0
2008-03-12 11:51:00,158.75,158.77,158.74,158.75,153200000.0
2008-03-12 11:52:00,158.75,158.77,158.74,158.77,263600000.0
2008-03-12 11:53:00,158.77,158.855,158.76,158.85,277200000.0
2008-03-12 11:54:00,158.85,158.85,158.81,158.84,298300000.0
2008-03-12 11:55:00,158.84,158.85,158.825,158.84,258500000.0
2008-03-12 11:56:00,158.84,158.88,158.84,158.865,229700000.0
2008-03-12 11:57:00,158.865,158.87,158.825,158.865,193900000.0
2008-03-12 11:58:00,158.865,158.865,158.8,158.835,211400000.0
2008-03-12 11:59:00,158.835,158.84,158.82,158.84,309300000.0
2008-03-12 12:00:00,158.84,158.94,158.84,158.915,366100000.0
2008-03-12 12:01:00,158.91,158.99,158.9,158.98,292700000.0
2008-03-12 12:02:00,158.985,159.015,158.975,158.975,646700000.0
2008-03-12 12:03:00,158.975,159.05,158.97,159.03,223300000.0
2008-03-12 12:04:00,159.02,159.065,159.0,159.02,194300000.0
2008-03-12 12:05:00,159.02,159.115,159.02,159.065,189300000.0
2008-03-12 12:06:00,159.06,159.06,158.995,159.0,507300000.0
2008-03-12 12:07:00,158.995,159.005,158.97,158.97,387700000.0
2008-03-12 12:08:00,158.97,158.995,158.93,158.945,433400000.0
2008-03-12 12:09:00,158.945,159.005,158.935,158.965,603500000.0
2008-03-12 12:10:00,158.965,159.055,158.96,158.995,609100000.0
2008-03-12 12:11:00,158.995,159.05,158.995,159.02,536000000.0
2008-03-12 12:12:00,159.02,159.055,158.995,159.005,714400000.0
2008-03-12 12:13:00,159.005,159.02,158.91,158.99,529000000.0
2008-03-12 12:14:00,158.995,159.05,158.96,158.99,640360000.0
2008-03-12 12:15:00,158.995,159.04,158.99,159.025,257600000.0
2008-03-12 12:16:00,159.025,159.05,159.0,159.045,271200000.0
2008-03-12 12:17:00,159.045,159.085,159.0,159.025,273300000.0
2008-03-12 12:18:00,159.02,159.07,159.02,159.06,233500000.0
2008-03-12 12:19:00,159.06,159.085,159.04,159.065,258400000.0
2008-03-12 12:20:00,159.065,159.11,159.04,159.065,347900000.0
2008-03-12 12:21:00,159.065,159.075,159.025,159.03,351300000.0
2008-03-12 12:22:00,159.03,159.06,159.005,159.06,208900000.0
2008-03-12 12:23:00,159.06,159.11,159.05,159.11,191500000.0
2008-03-12 12:24:00,159.11,159.12,159.035,159.06,275400000.0
2008-03-12 12:25:00,159.06,159.115,159.06,159.115,353700000.0
2008-03-12 12:26:00,159.115,159.13,159.065,159.07,240400000.0
2008-03-12 12:27:00,159.07,159.12,158.86,158.86,441300000.0
2008-03-12 12:28:00,158.86,158.86,158.69,158.7,537700000.0
2008-03-12 12:29:00,158.7,158.835,158.695,158.83,688500000.0
2008-03-12 12:30:00,158.83,159.01,158.83,159.01,349500000.0
2008-03-12 12:31:00,159.02,159.03,158.85,158.855,286000000.0
2008-03-12 12:32:00,158.855,158.86,158.79,158.805,313600000.0
2008-03-12 12:33:00,158.805,158.815,158.715,158.725,703400000.0
2008-03-12 12:34:00,158.72,158.83,158.695,158.83,486600000.0
2008-03-12 12:35:00,158.835,158.855,158.73,158.825,515800000.0
2008-03-12 12:36:00,158.82,158.87,158.76,158.855,195400000.0
2008-03-12 12:37:00,158.855,158.885,158.83,158.855,238400000.0
2008-03-12 12:38:00,158.855,158.875,158.835,158.855,193200000.0
2008-03-12 12:39:00,158.86,158.9,158.85,158.895,248700000.0
2008-03-12 12:40:00,158.895,158.94,158.86,158.91,219800000.0
2008-03-12 12:41:00,158.91,158.91,158.845,158.865,319700000.0
2008-03-12 12:42:00,158.87,158.9,158.81,158.895,261300000.0
2008-03-12 12:43:00,158.895,158.965,158.885,158.905,214600000.0
2008-03-12 12:44:00,158.9,158.91,158.84,158.88,412100000.0
2008-03-12 12:45:00,158.88,158.89,158.85,158.86,296600000.0
2008-03-12 12:46:00,158.87,158.915,158.85,158.85,314300000.0
2008-03-12 12:47:00,158.85,158.86,158.82,158.83,330800000.0
2008-03-12 12:48:00,158.83,158.87,158.78,158.865,245100000.0
2008-03-12 12:49:00,158.865,158.865,158.81,158.825,163400000.0
2008-03-12 12:50:00,158.83,158.83,158.775,158.8,189300000.0
2008-03-12 12:51:00,158.8,158.8,158.76,158.79,133500000.0
2008-03-12 12:52:00,158.79,158.8,158.74,158.74,163500000.0
2008-03-12 12:53:00,158.74,158.76,158.72,158.76,235400000.0
2008-03-12 12:54:00,158.76,158.76,158.655,158.66,197600000.0
2008-03-12 12:55:00,158.67,158.68,158.625,158.64,139900000.0
2008-03-12 12:56:00,158.64,158.68,158.615,158.615,149200000.0
2008-03-12 12:57:00,158.615,158.675,158.615,158.645,211000000.0
2008-03-12 12:58:00,158.64,158.655,158.625,158.655,184000000.0
2008-03-12 12:59:00,158.65,158.655,158.545,158.57,369700000.0
2008-03-12 13:00:00,158.57,158.72,158.57,158.7,259100000.0
2008-03-12 13:01:00,158.7,158.745,158.69,158.695,267700000.0
2008-03-12 13:02:00,158.695,158.71,158.67,158.69,275100000.0
2008-03-12 13:03:00,158.69,158.7,158.665,158.69,292800000.0
2008-03-12 13:04:00,158.69,158.71,158.68,158.695,330100000.0
2008-03-12 13:05:00,158.7,158.78,158.7,158.74,231700000.0
2008-03-12 13:06:00,158.74,158.79,158.74,158.78,176400000.0
2008-03-12 13:07:00,158.79,158.79,158.775,158.775,93600000.0
2008-03-12 13:08:00,158.775,158.815,158.775,158.805,339100000.0
2008-03-12 13:09:00,158.805,158.825,158.78,158.795,207200000.0
2008-03-12 13:10:00,158.795,158.83,158.78,158.83,181800000.0
2008-03-12 13:11:00,158.83,158.86,158.805,158.83,191700000.0
2008-03-12 13:12:00,158.83,158.86,158.83,158.85,387100000.0
2008-03-12 13:13:00,158.85,158.87,158.82,158.83,269900000.0
2008-03-12 13:14:00,158.83,158.86,158.79,158.8,310500000.0
2008-03-12 13:15:00,158.8,158.85,158.8,158.84,326000000.0
2008-03-12 13:16:00,158.84,158.86,158.83,158.85,245600000.0
2008-03-12 13:17:00,158.85,158.88,158.8,158.87,208700000.0
2008-03-12 13:18:00,158.87,158.87,158.835,158.865,433900000.0
2008-03-12 13:19:00,158.865,158.87,158.845,158.845,280400000.0
2008-03-12 13:20:00,158.845,158.88,158.84,158.855,276200000.0
2008-03-12 13:21:00,158.855,158.89,158.85,158.885,223100000.0
2008-03-12 13:22:00,158.885,158.94,158.87,158.88,263900000.0
2008-03-12 13:23:00,158.88,158.915,158.86,158.895,215200000.0
2008-03-12 13:24:00,158.89,158.945,158.89,158.91,250400000.0
2008-03-12 13:25:00,158.91,158.94,158.88,158.94,219700000.0
2008-03-12 13:26:00,158.945,158.95,158.885,158.905,235600000.0
2008-03-12 13:27:00,158.905,158.905,158.84,158.845,196300000.0
2008-03-12 13:28:00,158.85,158.88,158.835,158.85,264600000.0
2008-03-12 13:29:00,158.85,158.87,158.845,158.865,173900000.0
2008-03-12 13:30:00,158.865,158.885,158.845,158.855,346450000.0
2008-03-12 13:31:00,158.855,158.88,158.855,158.87,131800000.0
2008-03-12 13:32:00,158.87,158.87,158.86,158.87,152900000.0
2008-03-12 13:33:00,158.865,158.88,158.85,158.85,290800000.0
2008-03-12 13:34:00,158.85,158.87,158.85,158.87,199500000.0
2008-03-12 13:35:00,158.87,158.87,158.82,158.82,458700000.0
2008-03-12 13:36:00,158.82,158.82,158.79,158.81,440300000.0
2008-03-12 13:37:00,158.81,158.82,158.77,158.775,296000000.0
2008-03-12 13:38:00,158.775,158.78,158.735,158.74,352900000.0
2008-03-12 13:39:00,158.74,158.74,158.69,158.695,539800000.0
2008-03-12 13:40:00,158.695,158.7,158.64,158.68,688200000.0
2008-03-12 13:41:00,158.685,158.69,158.58,158.58,416420000.0
2008-03-12 13:42:00,158.585,158.6,158.515,158.515,579980000.0
2008-03-12 13:43:00,158.52,158.575,158.515,158.575,1155400000.0
2008-03-12 13:44:00,158.575,158.635,158.56,158.615,777200000.0
2008-03-12 13:45:00,158.615,158.615,158.515,158.525,785200000.0
2008-03-12 13:46:00,158.52,158.585,158.495,158.585,1025500000.0
2008-03-12 13:47:00,158.595,158.62,158.515,158.58,926200000.0
2008-03-12 13:48:00,158.58,158.58,158.52,158.52,1022500000.0
2008-03-12 13:49:00,158.52,158.535,158.5,158.5,845600000.0
2008-03-12 13:50:00,158.495,158.515,158.475,158.495,1118800000.0
2008-03-12 13:51:00,158.495,158.585,158.495,158.585,1312800000.0
2008-03-12 13:52:00,158.585,158.635,158.545,158.545,1591000000.0
2008-03-12 13:53:00,158.545,158.545,158.475,158.51,697000000.0
2008-03-12 13:54:00,158.51,158.58,158.51,158.53,374200000.0
2008-03-12 13:55:00,158.53,158.555,158.51,158.52,387900000.0
2008-03-12 13:56:00,158.515,158.53,158.49,158.505,381599999.0
2008-03-12 13:57:00,158.505,158.53,158.495,158.51,342200000.0
2008-03-12 13:58:00,158.51,158.56,158.5,158.55,388500000.0
2008-03-12 13:59:00,158.55,158.605,158.535,158.535,326900000.0
2008-03-12 14:00:00,158.54,158.56,158.47,158.48,326600000.0
2008-03-12 14:01:00,158.48,158.49,158.425,158.435,675200000.0
2008-03-12 14:02:00,158.42,158.445,158.405,158.44,537100000.0
2008-03-12 14:03:00,158.435,158.44,158.41,158.425,678699993.0
2008-03-12 14:04:00,158.425,158.505,158.41,158.475,424700000.0
2008-03-12 14:05:00,158.475,158.53,158.45,158.53,374399999.0
2008-03-12 14:06:00,158.53,158.535,158.5,158.53,331700000.0
2008-03-12 14:07:00,158.53,158.535,158.465,158.465,240200000.0
2008-03-12 14:08:00,158.465,158.555,158.445,158.55,227800000.0
2008-03-12 14:09:00,158.55,158.56,158.48,158.5,296200000.0
2008-03-12 14:10:00,158.5,158.55,158.465,158.54,652000000.0
2008-03-12 14:11:00,158.54,158.61,158.515,158.55,354300000.0
2008-03-12 14:12:00,158.55,158.57,158.48,158.515,308900000.0
2008-03-12 14:13:00,158.515,158.53,158.485,158.5,578400000.0
2008-03-12 14:14:00,158.51,158.55,158.51,158.54,310900000.0
2008-03-12 14:15:00,158.54,158.56,158.53,158.555,336800000.0
2008-03-12 14:16:00,158.555,158.58,158.555,158.57,460800000.0
2008-03-12 14:17:00,158.57,158.61,158.52,158.53,617500000.0
2008-03-12 14:18:00,158.53,158.56,158.495,158.495,525300000.0
2008-03-12 14:19:00,158.49,158.535,158.385,158.41,523400001.0
2008-03-12 14:20:00,158.405,158.475,158.355,158.355,396400000.0
2008-03-12 14:21:00,158.365,158.415,158.305,158.395,600700000.0
2008-03-12 14:22:00,158.395,158.48,158.365,158.445,659200000.0
2008-03-12 14:23:00,158.445,158.48,158.405,158.47,919300000.0
2008-03-12 14:24:00,158.47,158.47,158.365,158.395,980499999.0
2008-03-12 14:25:00,158.395,158.49,158.395,158.48,677000000.0
2008-03-12 14:26:00,158.475,158.525,158.4,158.505,395800000.0
2008-03-12 14:27:00,158.505,158.525,158.42,158.425,490300000.0
2008-03-12 14:28:00,158.425,158.525,158.425,158.495,592800000.0
2008-03-12 14:29:00,158.495,158.495,158.45,158.455,842100000.0
2008-03-12 14:30:00,158.455,158.495,158.415,158.42,666500000.0
2008-03-12 14:31:00,158.41,158.42,158.38,158.39,1029500000.0
2008-03-12 14:32:00,158.39,158.4,158.355,158.37,478300000.0
2008-03-12 14:33:00,158.37,158.485,158.365,158.48,370800000.0
2008-03-12 14:34:00,158.48,158.485,158.42,158.475,320700000.0
2008-03-12 14:35:00,158.475,158.475,158.395,158.415,626500000.0
2008-03-12 14:36:00,158.415,158.455,158.395,158.435,433400001.0
2008-03-12 14:37:00,158.435,158.44,158.335,158.35,589400000.0
2008-03-12 14:38:00,158.36,158.43,158.36,158.42,335500000.0
2008-03-12 14:39:00,158.42,158.475,158.42,158.46,241500000.0
2008-03-12 14:40:00,158.455,158.485,158.39,158.39,288200000.0
2008-03-12 14:41:00,158.385,158.415,158.345,158.415,428500000.0
2008-03-12 14:42:00,158.42,158.425,158.305,158.365,468800000.0
2008-03-12 14:43:00,158.365,158.4,158.345,158.37,370500000.0
2008-03-12 14:44:00,158.37,158.375,158.33,158.36,485500000.0
2008-03-12 14:45:00,158.365,158.415,158.31,158.335,434500000.0
2008-03-12 14:46:00,158.335,158.365,158.335,158.36,280800000.0
2008-03-12 14:47:00,158.36,158.4,158.325,158.35,401700000.0
2008-03-12 14:48:00,158.345,158.375,158.315,158.325,996100000.0
2008-03-12 14:49:00,158.325,158.375,158.315,158.375,1139900000.0
2008-03-12 14:50:00,158.375,158.375,158.32,158.32,630000000.0
2008-03-12 14:51:00,158.32,158.32,158.27,158.275,616800000.0
2008-03-12 14:52:00,158.275,158.32,158.275,158.315,495200000.0
2008-03-12 14:53:00,158.315,158.35,158.295,158.35,662800000.0
2008-03-12 14:54:00,158.35,158.385,158.315,158.375,473100000.0
2008-03-12 14:55:00,158.375,158.44,158.375,158.435,438700000.0
2008-03-12 14:56:00,158.435,158.47,158.425,158.45,343600000.0
2008-03-12 14:57:00,158.46,158.47,158.38,158.39,380599999.0
2008-03-12 14:58:00,158.385,158.385,158.325,158.37,396300000.0
2008-03-12 14:59:00,158.37,158.385,158.33,158.37,305700000.0
2008-03-12 15:00:00,158.37,158.39,158.325,158.37,380000000.0
2008-03-12 15:01:00,158.37,158.41,158.37,158.41,281200000.0
2008-03-12 15:02:00,158.41,158.42,158.355,158.365,240400000.0
2008-03-12 15:03:00,158.365,158.37,158.33,158.36,584800000.0
2008-03-12 15:04:00,158.355,158.385,158.345,158.375,456800000.0
2008-03-12 15:05:00,158.38,158.4,158.36,158.4,563400000.0
2008-03-12 15:06:00,158.395,158.43,158.39,158.395,389600000.0
2008-03-12 15:07:00,158.395,158.45,158.38,158.41,270200000.0
2008-03-12 15:08:00,158.41,158.425,158.355,158.405,431000000.0
2008-03-12 15:09:00,158.41,158.445,158.355,158.385,486000000.0
2008-03-12 15:10:00,158.385,158.435,158.375,158.435,323400000.0
2008-03-12 15:11:00,158.435,158.485,158.42,158.48,368900000.0
2008-03-12 15:12:00,158.48,158.48,158.415,158.455,314400000.0
2008-03-12 15:13:00,158.455,158.48,158.42,158.46,439400000.0
2008-03-12 15:14:00,158.46,158.475,158.41,158.44,289000000.0
2008-03-12 15:15:00,158.43,158.44,158.39,158.43,391200000.0
2008-03-12 15:16:00,158.435,158.475,158.415,158.415,444300000.0
2008-03-12 15:17:00,158.415,158.43,158.4,158.42,499600005.0
2008-03-12 15:18:00,158.42,158.48,158.42,158.465,272800000.0
2008-03-12 15:19:00,158.465,158.465,158.41,158.415,402400000.0
2008-03-12 15:20:00,158.415,158.475,158.405,158.46,373600000.0
2008-03-12 15:21:00,158.46,158.52,158.455,158.52,332400000.0
2008-03-12 15:22:00,158.515,158.53,158.485,158.49,631700001.0
2008-03-12 15:23:00,158.49,158.56,158.485,158.535,585400000.0
2008-03-12 15:24:00,158.53,158.615,158.51,158.615,620700000.0
2008-03-12 15:25:00,158.62,158.62,158.515,158.525,515000000.0
2008-03-12 15:26:00,158.525,158.525,158.48,158.495,706500000.0
2008-03-12 15:27:00,158.49,158.535,158.48,158.505,503700000.0
2008-03-12 15:28:00,158.505,158.52,158.495,158.51,209500000.0
2008-03-12 15:29:00,158.51,158.535,158.51,158.525,362600000.0
2008-03-12 15:30:00,158.525,158.555,158.5,158.54,403100000.0
2008-03-12 15:31:00,158.545,158.595,158.495,158.52,319400000.0
2008-03-12 15:32:00,158.51,158.525,158.49,158.515,267400000.0
2008-03-12 15:33:00,158.515,158.535,158.41,158.525,388500000.0
2008-03-12 15:34:00,158.525,158.68,158.525,158.63,438000000.0
2008-03-12 15:35:00,158.63,158.66,158.61,158.635,227800000.0
2008-03-12 15:36:00,158.635,158.67,158.545,158.55,268600000.0
2008-03-12 15:37:00,158.55,158.64,158.535,158.64,433700000.0
2008-03-12 15:38:00,158.64,158.66,158.6,158.635,463800000.0
2008-03-12 15:39:00,158.64,158.675,158.595,158.625,410100000.0
2008-03-12 15:40:00,158.62,158.62,158.545,158.565,710100000.0
2008-03-12 15:41:00,158.56,158.57,158.53,158.535,696700000.0
2008-03-12 15:42:00,158.535,158.555,158.495,158.5,389200000.0
2008-03-12 15:43:00,158.505,158.53,158.46,158.53,387900000.0
2008-03-12 15:44:00,158.53,158.545,158.455,158.465,475500000.0
2008-03-12 15:45:00,158.46,158.5,158.425,158.455,735700000.0
2008-03-12 15:46:00,158.455,158.455,158.4,158.42,787200000.0
2008-03-12 15:47:00,158.415,158.43,158.395,158.42,879500000.0
2008-03-12 15:48:00,158.415,158.455,158.395,158.425,1404000000.0
2008-03-12 15:49:00,158.425,158.485,158.415,158.475,985600000.0
2008-03-12 15:50:00,158.475,158.535,158.455,158.49,582100000.0
2008-03-12 15:51:00,158.49,158.535,158.455,158.46,925400000.0
2008-03-12 15:52:00,158.46,158.505,158.455,158.48,319600000.0
2008-03-12 15:53:00,158.48,158.49,158.43,158.485,331500000.0
2008-03-12 15:54:00,158.485,158.535,158.47,158.53,201600000.0
2008-03-12 15:55:00,158.53,158.545,158.485,158.52,206200000.0
2008-03-12 15:56:00,158.52,158.58,158.51,158.575,357500000.0
2008-03-12 15:57:00,158.58,158.58,158.54,158.57,196600000.0
2008-03-12 15:58:00,158.57,158.59,158.515,158.58,249500000.0
2008-03-12 15:59:00,158.58,158.61,158.55,158.565,146000000.0
2008-03-12 16:00:00,158.565,158.65,158.565,158.6,215400000.0
2008-03-12 16:01:00,158.6,158.67,158.565,158.625,150700000.0
2008-03-12 16:02:00,158.625,158.625,158.535,158.535,317700000.0
2008-03-12 16:03:00,158.535,158.62,158.515,158.605,274900000.0
2008-03-12 16:04:00,158.605,158.605,158.515,158.525,483000000.0
2008-03-12 16:05:00,158.525,158.525,158.455,158.49,559500000.0
2008-03-12 16:06:00,158.49,158.505,158.45,158.475,294100000.0
2008-03-12 16:07:00,158.475,158.525,158.46,158.525,472800000.0
2008-03-12 16:08:00,158.525,158.535,158.485,158.525,369600000.0
2008-03-12 16:09:00,158.53,158.56,158.505,158.56,354800000.0
2008-03-12 16:10:00,158.565,158.62,158.535,158.58,379100000.0
2008-03-12 16:11:00,158.58,158.595,158.545,158.56,229700000.0
2008-03-12 16:12:00,158.56,158.61,158.505,158.505,195500000.0
2008-03-12 16:13:00,158.505,158.54,158.495,158.53,136200000.0
2008-03-12 16:14:00,158.535,158.605,158.535,158.6,408600000.0
2008-03-12 16:15:00,158.605,158.635,158.565,158.61,261100000.0
2008-03-12 16:16:00,158.62,158.64,158.57,158.625,236400000.0
2008-03-12 16:17:00,158.625,158.655,158.565,158.58,240100000.0
2008-03-12 16:18:00,158.58,158.6,158.535,158.535,309400000.0
2008-03-12 16:19:00,158.535,158.545,158.505,158.53,310500000.0
2008-03-12 16:20:00,158.54,158.63,158.53,158.53,334500000.0
2008-03-12 16:21:00,158.53,158.54,158.49,158.51,291100000.0
2008-03-12 16:22:00,158.525,158.575,158.52,158.565,489698000.0
2008-03-12 16:23:00,158.565,158.625,158.555,158.605,336600000.0
2008-03-12 16:24:00,158.605,158.61,158.575,158.595,831400000.0
2008-03-12 16:25:00,158.595,158.595,158.55,158.56,478500000.0
2008-03-12 16:26:00,158.56,158.58,158.54,158.54,423900000.0
2008-03-12 16:27:00,158.54,158.545,158.52,158.535,231800000.0
2008-03-12 16:28:00,158.535,158.555,158.49,158.495,288000000.0
2008-03-12 16:29:00,158.495,158.515,158.485,158.515,420800000.0
2008-03-12 16:30:00,158.515,158.535,158.46,158.475,333100000.0
2008-03-12 16:31:00,158.475,158.485,158.445,158.48,428000000.0
2008-03-12 16:32:00,158.48,158.495,158.475,158.475,370700000.0
2008-03-12 16:33:00,158.47,158.475,158.395,158.43,298700000.0
2008-03-12 16:34:00,158.43,158.48,158.43,158.46,281200000.0
2008-03-12 16:35:00,158.46,158.515,158.455,158.505,399400000.0
2008-03-12 16:36:00,158.505,158.585,158.495,158.555,746000000.0
2008-03-12 16:37:00,158.555,158.645,158.545,158.61,529900000.0
2008-03-12 16:38:00,158.61,158.63,158.545,158.615,334000000.0
2008-03-12 16:39:00,158.615,158.65,158.6,158.64,211300000.0
2008-03-12 16:40:00,158.64,158.645,158.575,158.585,358400000.0
2008-03-12 16:41:00,158.585,158.61,158.57,158.595,471100000.0
2008-03-12 16:42:00,158.595,158.61,158.56,158.595,214800000.0
2008-03-12 16:43:00,158.595,158.61,158.575,158.595,250400000.0
2008-03-12 16:44:00,158.595,158.645,158.585,158.64,194500000.0
2008-03-12 16:45:00,158.635,158.645,158.595,158.63,338600000.0
2008-03-12 16:46:00,158.625,158.685,158.62,158.65,226500000.0
2008-03-12 16:47:00,158.65,158.655,158.6,158.635,214800000.0
2008-03-12 16:48:00,158.635,158.66,158.62,158.63,196400000.0
2008-03-12 16:49:00,158.63,158.71,158.625,158.69,246800000.0
2008-03-12 16:50:00,158.69,158.785,158.69,158.785,269100000.0
2008-03-12 16:51:00,158.785,158.785,158.71,158.735,206400000.0
2008-03-12 16:52:00,158.735,158.745,158.67,158.685,687100000.0
2008-03-12 16:53:00,158.685,158.715,158.665,158.67,1076100000.0
2008-03-12 16:54:00,158.67,158.695,158.63,158.635,422300000.0
2008-03-12 16:55:00,158.635,158.655,158.625,158.655,684100000.0
2008-03-12 16:56:00,158.645,158.705,158.62,158.68,842300000.0
2008-03-12 16:57:00,158.68,158.73,158.68,158.725,901300000.0
2008-03-12 16:58:00,158.725,158.745,158.7,158.7,1060800000.0
2008-03-12 16:59:00,158.705,158.705,158.65,158.655,845850000.0
2008-03-12 17:00:00,158.66,158.725,158.65,158.715,205200000.0
2008-03-12 17:01:00,158.725,158.775,158.725,158.76,92300000.0
2008-03-12 17:02:00,158.76,158.765,158.705,158.74,192100000.0
2008-03-12 17:03:00,158.74,158.775,158.74,158.755,156300000.0
2008-03-12 17:04:00,158.755,158.77,158.74,158.765,371600000.0
2008-03-12 17:05:00,158.765,158.765,158.7,158.73,436100000.0
2008-03-12 17:06:00,158.735,158.76,158.7,158.745,353400000.0
2008-03-12 17:07:00,158.745,158.76,158.715,158.73,377000000.0
2008-03-12 17:08:00,158.73,158.775,158.72,158.745,332500000.0
2008-03-12 17:09:00,158.745,158.76,158.7,158.71,338400000.0
2008-03-12 17:10:00,158.71,158.755,158.71,158.74,223700000.0
2008-03-12 17:11:00,158.745,158.81,158.74,158.81,157000000.0
2008-03-12 17:12:00,158.81,158.885,158.8,158.87,324400000.0
2008-03-12 17:13:00,158.87,158.89,158.85,158.885,163200000.0
2008-03-12 17:14:00,158.88,158.905,158.87,158.89,230900000.0
2008-03-12 17:15:00,158.89,158.925,158.865,158.925,322500000.0
2008-03-12 17:16:00,158.925,159.015,158.925,158.96,183400000.0
2008-03-12 17:17:00,158.965,158.99,158.95,158.965,250600000.0
2008-03-12 17:18:00,158.965,158.985,158.925,158.975,351500000.0
2008-03-12 17:19:00,158.97,159.02,158.945,158.97,227000000.0
2008-03-12 17:20:00,158.975,158.985,158.865,158.875,392600000.0
2008-03-12 17:21:00,158.88,158.925,158.86,158.86,284300000.0
2008-03-12 17:22:00,158.865,158.885,158.815,158.835,489900000.0
2008-03-12 17:23:00,158.835,158.88,158.82,158.83,520000000.0
2008-03-12 17:24:00,158.835,158.85,158.8,158.82,460400000.0
2008-03-12 17:25:00,158.82,158.87,158.815,158.84,586300000.0
2008-03-12 17:26:00,158.84,158.88,158.835,158.845,1097700000.0
2008-03-12 17:27:00,158.845,158.895,158.835,158.86,1376900000.0
2008-03-12 17:28:00,158.855,158.875,158.855,158.865,1038400000.0
2008-03-12 17:29:00,158.865,158.88,158.845,158.845,774400000.0
2008-03-12 17:30:00,158.845,158.895,158.83,158.885,364200000.0
2008-03-12 17:31:00,158.89,158.935,158.87,158.93,425800000.0
2008-03-12 17:32:00,158.93,158.935,158.835,158.875,393600000.0
2008-03-12 17:33:00,158.87,158.925,158.865,158.875,381900000.0
2008-03-12 17:34:00,158.88,158.88,158.8,158.805,486600000.0
2008-03-12 17:35:00,158.805,158.84,158.78,158.805,339900000.0
2008-03-12 17:36:00,158.8,158.805,158.77,158.79,313100000.0
2008-03-12 17:37:00,158.79,158.84,158.73,158.8,318400000.0
2008-03-12 17:38:00,158.795,158.82,158.78,158.815,452200000.0
2008-03-12 17:39:00,158.815,158.83,158.79,158.82,306200000.0
2008-03-12 17:40:00,158.82,158.84,158.775,158.81,398300000.0
2008-03-12 17:41:00,158.815,158.855,158.79,158.845,419000000.0
2008-03-12 17:42:00,158.845,158.845,158.765,158.77,450100000.0
2008-03-12 17:43:00,158.77,158.795,158.745,158.76,314700000.0
2008-03-12 17:44:00,158.765,158.8,158.755,158.78,324400000.0
2008-03-12 17:45:00,158.775,158.78,158.69,158.72,361800000.0
2008-03-12 17:46:00,158.725,158.765,158.715,158.76,346000000.0
2008-03-12 17:47:00,158.76,158.775,158.705,158.705,475800000.0
2008-03-12 17:48:00,158.71,158.71,158.67,158.695,294600000.0
2008-03-12 17:49:00,158.695,158.745,158.655,158.66,436100000.0
2008-03-12 17:50:00,158.66,158.71,158.645,158.655,329700000.0
2008-03-12 17:51:00,158.655,158.685,158.625,158.67,299400000.0
2008-03-12 17:52:00,158.67,158.675,158.59,158.645,261000000.0
2008-03-12 17:53:00,158.645,158.66,158.62,158.645,309700000.0
2008-03-12 17:54:00,158.645,158.68,158.63,158.655,546100000.0
2008-03-12 17:55:00,158.66,158.67,158.635,158.645,449700000.0
2008-03-12 17:56:00,158.65,158.695,158.58,158.58,492200000.0
2008-03-12 17:57:00,158.58,158.685,158.485,158.66,184300000.0
2008-03-12 17:58:00,158.66,158.68,158.575,158.67,308000000.0
2008-03-12 17:59:00,158.67,158.68,158.555,158.62,283100000.0
2008-03-12 18:00:00,158.625,158.655,158.585,158.595,619100000.0
2008-03-12 18:01:00,158.595,158.635,158.565,158.575,1212100000.0
2008-03-12 18:02:00,158.575,158.605,158.555,158.595,1191100000.0
2008-03-12 18:03:00,158.595,158.62,158.575,158.615,742000000.0
2008-03-12 18:04:00,158.615,158.625,158.58,158.615,1001100000.0
2008-03-12 18:05:00,158.615,158.63,158.575,158.62,339800000.0
2008-03-12 18:06:00,158.62,158.655,158.615,158.655,396300000.0
2008-03-12 18:07:00,158.655,158.66,158.615,158.65,322700000.0
2008-03-12 18:08:00,158.65,158.65,158.59,158.61,413400000.0
2008-03-12 18:09:00,158.605,158.675,158.595,158.655,296100000.0
2008-03-12 18:10:00,158.655,158.69,158.65,158.69,419400000.0
2008-03-12 18:11:00,158.69,158.77,158.69,158.765,832620000.0
2008-03-12 18:12:00,158.77,158.78,158.745,158.765,815538000.0
2008-03-12 18:13:00,158.765,158.82,158.76,158.8,872950997.0
2008-03-12 18:14:00,158.8,158.86,158.78,158.85,787738000.0
2008-03-12 18:15:00,158.84,158.86,158.79,158.79,911073998.0
2008-03-12 18:16:00,158.79,158.8,158.73,158.77,1416881996.0
2008-03-12 18:17:00,158.77,158.79,158.71,158.77,821531000.0
2008-03-12 18:18:00,158.77,158.77,158.715,158.73,900525000.0
2008-03-12 18:19:00,158.73,158.73,158.635,158.65,823855000.0
2008-03-12 18:20:00,158.65,158.655,158.595,158.65,100426000.0
2008-03-12 18:21:00,158.65,158.65,158.59,158.61,64500000.0
2008-03-12 18:22:00,158.61,158.66,158.61,158.65,65900000.0
2008-03-12 18:23:00,158.65,158.715,158.64,158.69,53800000.0
2008-03-12 18:24:00,158.69,158.69,158.62,158.62,46800000.0
2008-03-12 18:25:00,158.62,158.66,158.6,158.65,75100000.0
2008-03-12 18:26:00,158.65,158.67,158.63,158.65,58900000.0
2008-03-12 18:27:00,158.65,158.68,158.635,158.675,75300000.0
2008-03-12 18:28:00,158.675,158.675,158.56,158.56,104300000.0
2008-03-12 18:29:00,158.55,158.61,158.54,158.61,97000000.0
2008-03-12 18:30:00,158.605,158.7,158.605,158.66,128800000.0
2008-03-12 18:31:00,158.66,158.675,158.605,158.64,59200000.0
2008-03-12 18:32:00,158.64,158.68,158.63,158.66,67000000.0
2008-03-12 18:33:00,158.66,158.695,158.6,158.68,85200000.0
2008-03-12 18:34:00,158.68,158.7,158.675,158.69,239300000.0
2008-03-12 18:35:00,158.69,158.69,158.645,158.68,306700000.0
2008-03-12 18:36:00,158.68,158.7,158.64,158.64,816500000.0
2008-03-12 18:37:00,158.64,158.66,158.635,158.655,430500000.0
2008-03-12 18:38:00,158.665,158.68,158.65,158.66,270800000.0
2008-03-12 18:39:00,158.66,158.66,158.62,158.64,315300000.0
2008-03-12 18:40:00,158.64,158.665,158.63,158.66,519000000.0
2008-03-12 18:41:00,158.66,158.69,158.63,158.69,447000000.0
2008-03-12 18:42:00,158.69,158.69,158.65,158.685,288700000.0
2008-03-12 18:43:00,158.68,158.69,158.6,158.62,688600000.0
2008-03-12 18:44:00,158.62,158.65,158.605,158.61,638600000.0
2008-03-12 18:45:00,158.61,158.62,158.55,158.555,833000000.0
2008-03-12 18:46:00,158.56,158.58,158.55,158.58,610700000.0
2008-03-12 18:47:00,158.58,158.58,158.51,158.51,1110700000.0
2008-03-12 18:48:00,158.51,158.55,158.44,158.45,696899999.0
2008-03-12 18:49:00,158.45,158.48,158.44,158.465,604000001.0
2008-03-12 18:50:00,158.47,158.5,158.45,158.45,895500000.0
2008-03-12 18:51:00,158.45,158.49,158.44,158.47,902000000.0
2008-03-12 18:52:00,158.47,158.51,158.45,158.48,639900001.0
2008-03-12 18:53:00,158.48,158.51,158.48,158.49,680800000.0
2008-03-12 18:54:00,158.49,158.5,158.49,158.49,865400000.0
2008-03-12 18:55:00,158.49,158.49,158.45,158.46,1224400000.0
2008-03-12 18:56:00,158.46,158.47,158.45,158.46,652800000.0
2008-03-12 18:57:00,158.46,158.48,158.45,158.47,839799999.0
2008-03-12 18:58:00,158.47,158.48,158.43,158.43,1780299999.0
2008-03-12 18:59:00,158.44,158.49,158.4,158.48,655200000.0
2008-03-12 19:00:00,158.48,158.505,158.47,158.47,445500000.0
2008-03-12 19:01:00,158.47,158.51,158.45,158.51,782100000.0
2008-03-12 19:02:00,158.51,158.58,158.5,158.57,879000000.0
2008-03-12 19:03:00,158.57,158.63,158.57,158.62,762600000.0
2008-03-12 19:04:00,158.63,158.63,158.54,158.54,534400000.0
2008-03-12 19:05:00,158.54,158.545,158.51,158.51,828300000.0
2008-03-12 19:06:00,158.51,158.52,158.49,158.5,901200000.0
2008-03-12 19:07:00,158.5,158.525,158.5,158.52,1029200000.0
2008-03-12 19:08:00,158.52,158.54,158.51,158.525,874799998.0
2008-03-12 19:09:00,158.525,158.55,158.52,158.53,1317999999.0
2008-03-12 19:10:00,158.53,158.54,158.53,158.53,1795200002.0
2008-03-12 19:11:00,158.53,158.54,158.46,158.47,1988800000.0
2008-03-12 19:12:00,158.47,158.5,158.47,158.49,1363200000.0
2008-03-12 19:13:00,158.49,158.51,158.44,158.47,1586399998.0
2008-03-12 19:14:00,158.47,158.47,158.43,158.43,1876800006.0
2008-03-12 19:15:00,158.43,158.46,158.41,158.43,1532199997.0
2008-03-12 19:16:00,158.43,158.44,158.4,158.41,1481400001.0
2008-03-12 19:17:00,158.41,158.44,158.4,158.42,1732200013.0
2008-03-12 19:18:00,158.42,158.43,158.39,158.39,1918400000.0
2008-03-12 19:19:00,158.39,158.41,158.39,158.4,1433600000.0
2008-03-12 19:20:00,158.4,158.41,158.33,158.41,1040894000.0
2008-03-12 19:21:00,158.41,158.42,158.37,158.38,1046800001.0
2008-03-12 19:22:00,158.38,158.46,158.38,158.44,1189700001.0
2008-03-12 19:23:00,158.44,158.47,158.41,158.41,1267964995.0
2008-03-12 19:24:00,158.42,158.44,158.38,158.39,1439500005.0
2008-03-12 19:25:00,158.39,158.39,158.36,158.39,1896000003.0
2008-03-12 19:26:00,158.39,158.43,158.38,158.39,946299999.0
2008-03-12 19:27:00,158.39,158.4,158.32,158.33,1685299997.0
2008-03-12 19:28:00,158.33,158.36,158.29,158.3,1376799996.0
2008-03-12 19:29:00,158.3,158.33,158.29,158.31,916500001.0
2008-03-12 19:30:00,158.31,158.35,158.3,158.32,1035900000.0
2008-03-12 19:31:00,158.31,158.33,158.28,158.32,913500000.0
2008-03-12 19:32:00,158.32,158.33,158.28,158.29,1622700000.0
2008-03-12 19:33:00,158.29,158.32,158.24,158.25,1790500003.0
2008-03-12 19:34:00,158.25,158.28,158.25,158.27,1298100000.0
2008-03-12 19:35:00,158.27,158.3,158.27,158.29,1215200000.0
2008-03-12 19:36:00,158.29,158.29,158.22,158.26,1225900002.0
2008-03-12 19:37:00,158.26,158.27,158.25,158.26,1665400000.0
2008-03-12 19:38:00,158.26,158.27,158.24,158.27,1392699990.0
2008-03-12 19:39:00,158.27,158.27,158.22,158.25,1199499997.0
2008-03-12 19:40:00,158.25,158.3,158.25,158.25,1995199985.0
2008-03-12 19:41:00,158.25,158.27,158.23,158.24,1381900001.0
2008-03-12 19:42:00,158.24,158.24,158.13,158.14,1263299991.0
2008-03-12 19:43:00,158.14,158.18,158.14,158.18,727499999.0
2008-03-12 19:44:00,158.18,158.2,158.17,158.18,1150499999.0
2008-03-12 19:45:00,158.18,158.22,158.17,158.19,1373599994.0
2008-03-12 19:46:00,158.19,158.24,158.16,158.24,936799987.0
2008-03-12 19:47:00,158.24,158.26,158.22,158.23,1022400001.0
2008-03-12 19:48:00,158.23,158.25,158.21,158.23,1622100009.0
2008-03-12 19:49:00,158.23,158.23,158.21,158.22,1383399999.0
2008-03-12 19:50:00,158.22,158.28,158.21,158.28,1606400005.0
2008-03-12 19:51:00,158.28,158.28,158.23,158.24,1672400001.0
2008-03-12 19:52:00,158.24,158.24,158.21,158.23,1455699999.0
2008-03-12 19:53:00,158.23,158.23,158.2,158.21,1382400000.0
2008-03-12 19:54:00,158.21,158.23,158.19,158.23,1289499999.0
2008-03-12 19:55:00,158.24,158.25,158.23,158.24,1095200000.0
2008-03-12 19:56:00,158.23,158.31,158.22,158.31,1427999992.0
2008-03-12 19:57:00,158.31,158.34,158.28,158.34,1773400002.0
2008-03-12 19:58:00,158.34,158.35,158.31,158.32,1316299999.0
2008-03-12 19:59:00,158.32,158.36,158.32,158.36,1037400000.0
2008-03-12 20:00:00,158.36,158.37,158.31,158.32,1054100000.0
2008-03-12 20:01:00,158.32,158.34,158.29,158.31,954700000.0
2008-03-12 20:02:00,158.31,158.35,158.3,158.35,1212400000.0
2008-03-12 20:03:00,158.35,158.36,158.31,158.34,1012900000.0
2008-03-12 20:04:00,158.34,158.4,158.34,158.36,878400000.0
2008-03-12 20:05:00,158.36,158.37,158.29,158.29,1436400000.0
2008-03-12 20:06:00,158.29,158.32,158.24,158.26,1591499983.0
2008-03-12 20:07:00,158.26,158.26,158.24,158.25,1071000000.0
2008-03-12 20:08:00,158.25,158.27,158.22,158.24,716200000.0
2008-03-12 20:09:00,158.24,158.26,158.2,158.23,1025500000.0
2008-03-12 20:10:00,158.23,158.28,158.23,158.24,846700000.0
2008-03-12 20:11:00,158.25,158.25,158.16,158.19,1514999998.0
2008-03-12 20:12:00,158.19,158.24,158.17,158.21,1292699999.0
2008-03-12 20:13:00,158.21,158.24,158.19,158.23,1013300000.0
2008-03-12 20:14:00,158.23,158.25,158.19,158.21,1291499995.0
2008-03-12 20:15:00,158.22,158.24,158.19,158.23,1389799999.0
2008-03-12 20:16:00,158.23,158.29,158.21,158.29,1050399997.0
2008-03-12 20:17:00,158.29,158.3,158.24,158.24,1431199998.0
2008-03-12 20:18:00,158.24,158.26,158.22,158.24,1601800010.0
2008-03-12 20:19:00,158.24,158.27,158.24,158.26,1771200004.0
2008-03-12 20:20:00,158.26,158.27,158.22,158.23,1269500000.0
2008-03-12 20:21:00,158.23,158.26,158.23,158.25,1277400000.0
2008-03-12 20:22:00,158.25,158.33,158.25,158.32,1716799998.0
2008-03-12 20:23:00,158.32,158.33,158.25,158.29,1717799999.0
2008-03-12 20:24:00,158.23,158.25,158.16,158.19,1935299998.0
2008-03-12 20:25:00,158.26,158.34,158.25,158.31,1935299998.0
2008-03-12 20:26:00,158.31,158.35,158.3,158.3,1700100004.0
2008-03-12 20:27:00,158.3,158.34,158.29,158.34,1817399997.0
2008-03-12 20:28:00,158.34,158.36,158.33,158.34,1194999999.0
2008-03-12 20:29:00,158.34,158.4,158.34,158.37,1444400004.0
2008-03-12 20:30:00,158.37,158.37,158.32,158.33,2012000000.0
2008-03-12 20:31:00,158.33,158.38,158.32,158.38,1007800000.0
2008-03-12 20:32:00,158.38,158.45,158.37,158.45,1337200000.0
2008-03-12 20:33:00,158.45,158.46,158.42,158.43,1403999999.0
2008-03-12 20:34:00,158.43,158.5,158.43,158.48,1278199988.0
2008-03-12 20:35:00,158.48,158.6,158.47,158.56,1661100007.0
2008-03-12 20:36:00,158.56,158.57,158.53,158.56,1600799989.0
2008-03-12 20:37:00,158.56,158.56,158.45,158.45,1975600006.0
2008-03-12 20:38:00,158.45,158.47,158.45,158.46,1247199999.0
2008-03-12 20:39:00,158.46,158.48,158.44,158.47,1072600000.0
2008-03-12 20:40:00,158.47,158.54,158.46,158.54,1465599999.0
2008-03-12 20:41:00,158.54,158.54,158.48,158.51,1806400000.0
2008-03-12 20:42:00,158.51,158.55,158.51,158.54,1669599988.0
2008-03-12 20:43:00,158.54,158.58,158.53,158.57,1543999994.0
2008-03-12 20:44:00,158.56,158.59,158.52,158.53,2052199984.0
2008-03-12 20:45:00,158.53,158.53,158.42,158.47,2089199997.0
2008-03-12 20:46:00,158.48,158.5,158.43,158.44,1228599996.0
2008-03-12 20:47:00,158.43,158.43,158.4,158.42,1209300007.0
2008-03-12 20:48:00,158.03,158.05,158.02,158.04,2041000026.0
2008-03-12 20:49:00,158.39,158.47,158.39,158.43,2041000026.0
2008-03-12 20:50:00,158.09,158.11,158.09,158.1,1022499999.0
2008-03-12 20:51:00,158.39,158.47,158.39,158.44,1022499999.0
2008-03-12 20:52:00,158.44,158.44,158.42,158.42,1770000000.0
2008-03-12 20:53:00,158.13,158.16,158.13,158.16,715600001.0
2008-03-12 20:54:00,158.4,158.42,158.38,158.38,715600001.0
2008-03-12 20:55:00,158.38,158.39,158.34,158.38,1031599999.0
2008-03-12 20:56:00,158.38,158.43,158.38,158.41,1425799999.0
2008-03-12 20:57:00,158.14,158.18,158.13,158.14,1337799998.0
2008-03-12 20:58:00,158.36,158.4,158.31,158.31,1337799998.0
2008-03-12 20:59:00,158.31,158.38,158.31,158.36,1648499996.0
2008-03-12 21:00:00,158.36,158.37,158.27,158.27,1461649993.0
2008-03-12 21:01:00,158.27,158.29,158.25,158.25,1520100000.0
2008-03-12 21:02:00,158.25,158.28,158.25,158.26,1469299994.0
2008-03-12 21:03:00,158.26,158.26,158.22,158.22,1720150000.0
2008-03-12 21:04:00,158.22,158.26,158.22,158.26,806500001.0
2008-03-12 21:05:00,158.26,158.26,158.24,158.24,1120000000.0
2008-03-12 21:06:00,158.24,158.32,158.24,158.31,1252900005.0
2008-03-12 21:07:00,158.31,158.32,158.27,158.29,1462799999.0
2008-03-12 21:08:00,158.3,158.37,158.3,158.36,1605449999.0
2008-03-12 21:09:00,158.36,158.36,158.28,158.29,1658399982.0
2008-03-12 21:10:00,158.29,158.3,158.25,158.25,1562800001.0
2008-03-12 21:11:00,158.25,158.27,158.22,158.24,1631600001.0
2008-03-12 21:12:00,158.24,158.26,158.2,158.2,933800000.0
2008-03-12 21:13:00,158.2,158.24,158.2,158.23,1220200001.0
2008-03-12 21:14:00,158.23,158.24,158.2,158.24,1351200000.0
2008-03-12 21:15:00,158.24,158.29,158.22,158.29,1613800000.0
2008-03-12 21:16:00,158.29,158.34,158.27,158.29,1272799997.0
2008-03-12 21:17:00,158.29,158.32,158.29,158.32,2053399988.0
2008-03-12 21:18:00,158.23,158.23,158.22,158.22,1870593118.0
2008-03-12 21:19:00,158.32,158.33,158.28,158.29,1870593118.0
2008-03-12 21:20:00,158.29,158.29,158.24,158.24,1664000000.0
2008-03-12 21:21:00,158.24,158.25,158.22,158.25,1939200004.0
2008-03-12 21:22:00,158.25,158.35,158.25,158.27,1317600000.0
2008-03-12 21:23:00,158.27,158.28,158.21,158.23,1393000000.0
2008-03-12 21:24:00,158.23,158.26,158.18,158.2,823368002.0
2008-03-12 21:25:00,158.21,158.26,158.14,158.18,741300000.0
2008-03-12 21:26:00,158.18,158.28,158.15,158.15,1581800001.0
2008-03-12 21:27:00,158.15,158.22,158.15,158.19,1105400000.0
2008-03-12 21:28:00,158.19,158.23,158.18,158.18,1397700003.0
2008-03-12 21:29:00,158.17,158.18,158.13,158.17,1005400000.0
2008-03-12 21:30:00,158.17,158.22,158.17,158.21,1652900000.0
2008-03-12 21:31:00,158.21,158.29,158.21,158.25,1335200000.0
2008-03-12 21:32:00,158.25,158.25,158.14,158.15,1890700004.0
2008-03-12 21:33:00,158.15,158.19,158.1,158.15,1190100000.0
2008-03-12 21:34:00,158.16,158.17,158.1,158.11,1034000000.0
2008-03-12 21:35:00,158.11,158.12,158.09,158.1,1074381998.0
2008-03-12 21:36:00,158.1,158.14,158.09,158.12,1162197998.0
2008-03-12 21:37:00,158.12,158.14,158.09,158.13,1195200000.0
2008-03-12 21:38:00,158.13,158.14,158.07,158.08,1414700001.0
2008-03-12 21:39:00,158.07,158.08,158.02,158.04,1206000002.0
2008-03-12 21:40:00,158.04,158.04,158.0,158.01,1187799995.0
2008-03-12 21:41:00,158.01,158.02,157.94,158.01,757300000.0
2008-03-12 21:42:00,158.01,158.04,158.01,158.03,951399996.0
2008-03-12 21:43:00,158.03,158.04,158.01,158.01,1133799999.0
2008-03-12 21:44:00,158.01,158.03,158.01,158.02,1721600001.0
2008-03-12 21:45:00,158.03,158.03,157.97,157.99,1196500001.0
2008-03-12 21:46:00,157.99,158.05,157.98,158.03,980400004.0
2008-03-12 21:47:00,158.03,158.05,158.03,158.03,767900000.0
2008-03-12 21:48:00,158.03,158.06,158.03,158.05,945600000.0
2008-03-12 21:49:00,158.05,158.1,158.05,158.1,1275800000.0
2008-03-12 21:50:00,158.09,158.11,158.09,158.11,1759200022.0
2008-03-12 21:51:00,158.11,158.14,158.1,158.13,631600000.0
2008-03-12 21:52:00,158.13,158.15,158.11,158.15,1410000001.0
2008-03-12 21:53:00,158.15,158.17,158.14,158.16,1846400011.0
2008-03-12 21:54:00,158.28,158.3,158.27,158.29,1012400001.0
2008-03-12 21:55:00,158.13,158.16,158.13,158.16,1012400001.0
2008-03-12 21:56:00,158.16,158.18,158.15,158.16,1525599997.0
2008-03-12 21:57:00,158.16,158.19,158.14,158.14,1464300002.0
2008-03-12 21:58:00,158.14,158.16,158.13,158.16,1800599997.0
2008-03-12 21:59:00,158.16,158.3,158.15,158.22,1264100001.0
2008-03-12 22:00:00,158.23,158.26,158.21,158.21,387700000.0
2008-03-12 22:01:00,158.21,158.25,158.21,158.25,2051600002.0
2008-03-12 22:02:00,158.25,158.26,158.23,158.24,1620000002.0
2008-03-12 22:03:00,158.24,158.28,158.23,158.24,1777200001.0
2008-03-12 22:04:00,158.23,158.28,158.23,158.26,1131200001.0
2008-03-12 22:05:00,158.26,158.31,158.25,158.26,1092000000.0
2008-03-12 22:06:00,158.26,158.28,158.23,158.24,1508400001.0
2008-03-12 22:07:00,158.24,158.25,158.22,158.23,1174000000.0
2008-03-12 22:08:00,158.23,158.25,158.22,158.22,1589200031.0
2008-03-12 22:09:00,158.22,158.24,158.18,158.18,1459200001.0
2008-03-12 22:10:00,158.18,158.22,158.18,158.22,1150100001.0
2008-03-12 22:11:00,158.22,158.22,158.16,158.18,695300000.0
2008-03-12 22:12:00,158.17,158.18,158.15,158.16,1413499999.0
2008-03-12 22:13:00,158.16,158.21,158.16,158.21,1368400000.0
2008-03-12 22:14:00,158.21,158.24,158.21,158.22,990800000.0
2008-03-12 22:15:00,158.22,158.23,158.21,158.21,1125600000.0
2008-03-12 22:16:00,158.08,158.09,158.07,158.08,1270900000.0
2008-03-12 22:17:00,158.23,158.25,158.22,158.22,1270900000.0
2008-03-12 22:18:00,158.22,158.24,158.22,158.23,1498000000.0
2008-03-12 22:19:00,158.23,158.26,158.23,158.24,937400000.0
2008-03-12 22:20:00,158.24,158.28,158.23,158.25,1684499998.0
2008-03-12 22:21:00,158.25,158.26,158.23,158.26,1284800000.0
2008-03-12 22:22:00,158.26,158.26,158.25,158.25,946800000.0
2008-03-12 22:23:00,158.25,158.27,158.25,158.27,1454800000.0
2008-03-12 22:24:00,158.27,158.29,158.23,158.23,1091200000.0
2008-03-12 22:25:00,158.23,158.23,158.22,158.22,863400000.0
2008-03-12 22:26:00,157.99,158.0,157.91,157.93,2147100000.0
2008-03-12 22:27:00,157.92,157.93,157.86,157.86,2147100000.0
2008-03-12 22:28:00,158.23,158.25,158.23,158.25,2147100000.0
2008-03-12 22:29:00,158.25,158.25,158.18,158.21,302200000.0
2008-03-12 22:30:00,158.21,158.23,158.2,158.22,707400000.0
2008-03-12 22:31:00,158.22,158.24,158.2,158.24,1500800000.0
2008-03-12 22:32:00,158.24,158.25,158.24,158.24,1544000000.0
2008-03-12 22:33:00,158.24,158.26,158.24,158.25,1743600000.0
2008-03-12 22:34:00,158.25,158.26,158.21,158.21,1126200000.0
2008-03-12 22:35:00,158.21,158.23,158.2,158.21,822600000.0
2008-03-12 22:36:00,158.21,158.21,158.18,158.2,719000000.0
2008-03-12 22:37:00,158.2,158.21,158.2,158.21,700300000.0
2008-03-12 22:38:00,158.21,158.22,158.21,158.22,100100000.0
2008-03-12 22:39:00,158.22,158.22,158.18,158.19,812100000.0
2008-03-12 22:40:00,158.19,158.19,158.17,158.17,717800000.0
2008-03-12 22:41:00,158.17,158.18,158.17,158.18,577600000.0
2008-03-12 22:42:00,158.18,158.18,158.17,158.17,680800000.0
2008-03-12 22:43:00,158.17,158.17,158.14,158.14,1686800000.0
2008-03-12 22:44:00,157.48,157.57,157.45,157.54,1997200006.0
2008-03-12 22:45:00,158.16,158.17,158.13,158.14,1997200006.0
2008-03-12 22:46:00,158.13,158.16,158.13,158.15,1630800040.0
2008-03-12 22:47:00,158.15,158.23,158.15,158.19,948800000.0
2008-03-12 22:48:00,158.19,158.22,158.18,158.22,797100002.0
2008-03-12 22:49:00,158.22,158.22,158.2,158.2,910900000.0
2008-03-12 22:50:00,158.2,158.26,158.2,158.22,1382150000.0
2008-03-12 22:51:00,158.22,158.24,158.22,158.23,1532400001.0
2008-03-12 22:52:00,158.23,158.28,158.23,158.28,2050800000.0
2008-03-12 22:53:00,158.28,158.28,158.26,158.27,1879199996.0
2008-03-12 22:54:00,157.71,157.78,157.71,157.74,1582400000.0
2008-03-12 22:55:00,158.29,158.3,158.28,158.28,1582400000.0
2008-03-12 22:56:00,157.67,157.7,157.67,157.7,1944800000.0
2008-03-12 22:57:00,158.29,158.33,158.29,158.31,1944800000.0
2008-03-12 22:58:00,158.31,158.33,158.31,158.32,1242400000.0
2008-03-12 22:59:00,158.32,158.32,158.27,158.27,1139200000.0
2008-03-12 23:00:00,158.26,158.26,158.22,158.23,1800000000.0
2008-03-12 23:01:00,158.23,158.24,158.19,158.19,1680000000.0
2008-03-12 23:02:00,158.19,158.19,158.15,158.16,1712000000.0
2008-03-12 23:03:00,158.16,158.16,158.13,158.14,1792800000.0
2008-03-12 23:04:00,158.14,158.15,158.14,158.15,1241600000.0
2008-03-12 23:05:00,157.76,157.77,157.71,157.77,2032800000.0
2008-03-12 23:06:00,158.15,158.15,158.15,158.15,2032800000.0
2008-03-12 23:07:00,158.15,158.18,158.15,158.18,1960000000.0
2008-03-12 23:08:00,158.18,158.18,158.14,158.15,1084800000.0
2008-03-12 23:09:00,158.15,158.15,158.15,158.15,777600000.0
2008-03-12 23:10:00,158.15,158.15,158.11,158.11,1073600000.0
2008-03-12 23:11:00,158.11,158.15,158.08,158.12,1326200000.0
2008-03-12 23:12:00,158.12,158.15,158.11,158.12,945800000.0
2008-03-12 23:13:00,158.12,158.15,158.1,158.14,1434400000.0
2008-03-12 23:14:00,158.14,158.16,158.12,158.14,1692200000.0
2008-03-12 23:15:00,158.14,158.14,158.05,158.09,1078400000.0
2008-03-12 23:16:00,158.09,158.09,158.06,158.08,1076000000.0
2008-03-12 23:17:00,158.08,158.08,158.06,158.07,727200000.0
2008-03-12 23:18:00,158.07,158.09,158.07,158.09,900800000.0
2008-03-12 23:19:00,158.09,158.1,158.09,158.1,747200000.0
2008-03-12 23:20:00,158.1,158.1,158.04,158.08,772500000.0
2008-03-12 23:21:00,158.08,158.08,158.02,158.02,1426900000.0
2008-03-12 23:22:00,158.02,158.04,158.0,158.0,738400000.0
2008-03-12 23:23:00,158.0,158.01,158.0,158.0,936400000.0
2008-03-12 23:24:00,158.0,158.0,157.97,157.97,1807100000.0
2008-03-12 23:25:00,157.97,158.0,157.95,158.0,1040800000.0
2008-03-12 23:26:00,158.0,158.0,157.86,157.92,723700000.0
2008-03-12 23:27:00,157.92,157.92,157.85,157.86,617200000.0
2008-03-12 23:28:00,157.86,157.9,157.84,157.86,499400000.0
2008-03-12 23:29:00,157.86,157.9,157.86,157.9,694000000.0
2008-03-12 23:30:00,157.9,157.9,157.9,157.9,540200000.0
2008-03-12 23:31:00,157.9,157.9,157.85,157.87,1426400000.0
2008-03-12 23:32:00,157.87,157.87,157.84,157.86,951200000.0
2008-03-12 23:33:00,157.86,157.87,157.85,157.86,1282399999.0
2008-03-12 23:34:00,157.86,157.86,157.84,157.85,1217600000.0
2008-03-12 23:35:00,157.85,157.85,157.82,157.82,1370700000.0
2008-03-12 23:36:00,157.82,157.83,157.82,157.83,1560600000.0
2008-03-12 23:37:00,157.83,157.83,157.82,157.83,2133200000.0
2008-03-12 23:38:00,157.83,157.86,157.83,157.85,1182400000.0
2008-03-12 23:39:00,157.85,157.91,157.85,157.9,1376800000.0
2008-03-12 23:40:00,157.9,157.91,157.81,157.81,1492300000.0
2008-03-12 23:41:00,157.81,157.81,157.63,157.74,983350000.0
2008-03-12 23:42:00,157.74,157.8,157.53,157.58,1033800000.0
2008-03-12 23:43:00,157.54,157.54,157.45,157.5,1107800000.0
2008-03-12 23:44:00,157.5,157.57,157.45,157.48,1139400000.0
2008-03-12 23:45:00,157.48,157.54,157.42,157.43,1084600000.0
2008-03-12 23:46:00,157.43,157.5,157.43,157.5,584400000.0
2008-03-12 23:47:00,157.5,157.55,157.46,157.5,1676100000.0
2008-03-12 23:48:00,157.57,157.57,157.56,157.56,1569400000.0
2008-03-12 23:49:00,157.55,157.57,157.45,157.5,1569400000.0
2008-03-12 23:50:00,157.5,157.72,157.5,157.67,1814600021.0
2008-03-12 23:51:00,157.56,157.58,157.56,157.58,802400000.0
2008-03-12 23:52:00,157.64,157.64,157.61,157.61,802400000.0
2008-03-12 23:53:00,157.61,157.66,157.61,157.65,1447200000.0
2008-03-12 23:54:00,157.65,157.78,157.65,157.74,1033300000.0
2008-03-12 23:55:00,157.74,157.75,157.65,157.65,1263200000.0
2008-03-12 23:56:00,157.65,157.7,157.65,157.7,824800000.0
2008-03-12 23:57:00,157.7,157.75,157.69,157.75,620800000.0
2008-03-12 23:58:00,157.75,157.78,157.71,157.78,1259200000.0
2008-03-12 23:59:00,157.78,157.81,157.77,157.77,1311600000.0
2008-03-13 00:00:00,157.77,157.84,157.77,157.81,1424400000.0
2008-03-13 00:01:00,157.81,157.87,157.81,157.81,1153600000.0
2008-03-13 00:02:00,157.81,157.83,157.76,157.78,1194700000.0
2008-03-13 00:03:00,157.78,157.78,157.71,157.76,1515600000.0
2008-03-13 00:04:00,157.76,157.77,157.74,157.76,1732700000.0
2008-03-13 00:05:00,157.76,157.77,157.71,157.77,920900000.0
2008-03-13 00:06:00,157.77,157.77,157.66,157.67,409600000.0
2008-03-13 00:07:00,157.67,157.67,157.47,157.53,448800000.0
2008-03-13 00:08:00,157.53,157.53,157.43,157.45,972700000.0
2008-03-13 00:09:00,157.45,157.49,157.39,157.4,1398600000.0
2008-03-13 00:10:00,157.4,157.47,157.39,157.4,911800000.0
2008-03-13 00:11:00,157.4,157.44,157.38,157.43,628300000.0
2008-03-13 00:12:00,157.41,157.52,157.41,157.52,989900000.0
2008-03-13 00:13:00,157.52,157.62,157.47,157.48,1046000000.0
2008-03-13 00:14:00,157.66,157.66,157.63,157.64,1292700000.0
2008-03-13 00:15:00,157.5,157.56,157.5,157.54,1292700000.0
2008-03-13 00:16:00,157.53,157.54,157.47,157.47,1524000000.0
2008-03-13 00:17:00,157.47,157.52,157.43,157.47,1342300000.0
2008-03-13 00:18:00,157.47,157.51,157.46,157.5,1337400000.0
2008-03-13 00:19:00,157.5,157.51,157.45,157.47,917900000.0
2008-03-13 00:20:00,157.47,157.48,157.45,157.45,552300000.0
2008-03-13 00:21:00,157.45,157.46,157.43,157.44,1420000000.0
2008-03-13 00:22:00,157.44,157.45,157.43,157.43,1445200000.0
2008-03-13 00:23:00,157.43,157.43,157.41,157.43,1154100000.0
2008-03-13 00:24:00,157.42,157.44,157.4,157.4,1100800000.0
2008-03-13 00:25:00,157.4,157.4,157.38,157.4,579800000.0
2008-03-13 00:26:00,157.4,157.42,157.39,157.39,1052800000.0
2008-03-13 00:27:00,157.4,157.4,157.33,157.34,1138600000.0
2008-03-13 00:28:00,157.34,157.36,157.31,157.36,770400000.0
2008-03-13 00:29:00,157.36,157.37,157.33,157.35,807700000.0
2008-03-13 00:30:00,157.34,157.355,157.33,157.355,572500000.0
2008-03-13 00:31:00,157.355,157.38,157.355,157.38,487800000.0
2008-03-13 00:32:00,157.38,157.41,157.38,157.41,137000000.0
2008-03-13 00:33:00,157.41,157.44,157.38,157.44,141600000.0
2008-03-13 00:34:00,157.44,157.495,157.43,157.49,466200000.0
2008-03-13 00:35:00,157.49,157.51,157.48,157.51,376200000.0
2008-03-13 00:36:00,157.51,157.54,157.5,157.51,597500000.0
2008-03-13 00:37:00,157.51,157.53,157.51,157.53,627600000.0
2008-03-13 00:38:00,157.53,157.595,157.49,157.49,566300000.0
2008-03-13 00:39:00,157.49,157.5,157.445,157.5,292700000.0
2008-03-13 00:40:00,157.5,157.5,157.475,157.475,190600000.0
2008-03-13 00:41:00,157.475,157.54,157.465,157.54,243600000.0
2008-03-13 00:42:00,157.54,157.58,157.47,157.5,337900000.0
2008-03-13 00:43:00,157.51,157.62,157.51,157.56,509100000.0
2008-03-13 00:44:00,157.56,157.61,157.555,157.595,483300000.0
2008-03-13 00:45:00,157.6,157.6,157.55,157.55,714800000.0
2008-03-13 00:46:00,157.55,157.6,157.55,157.6,183600000.0
2008-03-13 00:47:00,157.6,157.6,157.56,157.56,180000000.0
2008-03-13 00:48:00,157.56,157.58,157.55,157.57,557300000.0
2008-03-13 00:49:00,157.57,157.58,157.565,157.565,321400000.0
2008-03-13 00:50:00,157.565,157.58,157.56,157.565,309800000.0
2008-03-13 00:51:00,157.565,157.57,157.56,157.57,87800000.0
2008-03-13 00:52:00,157.57,157.58,157.57,157.57,556900000.0
2008-03-13 00:53:00,157.57,157.59,157.57,157.59,1072700000.0
2008-03-13 00:54:00,157.59,157.6,157.59,157.6,706200000.0
2008-03-13 00:55:00,157.6,157.77,157.6,157.62,748200000.0
2008-03-13 00:56:00,157.62,157.71,157.58,157.68,239000000.0
2008-03-13 00:57:00,157.68,157.77,157.68,157.76,405100000.0
2008-03-13 00:58:00,157.75,157.79,157.7,157.72,677100000.0
2008-03-13 00:59:00,157.72,157.72,157.6,157.7,484300000.0
2008-03-13 01:00:00,157.7,157.71,157.67,157.68,490600000.0
2008-03-13 01:01:00,157.68,157.68,157.65,157.67,724000000.0
2008-03-13 01:02:00,157.68,157.72,157.65,157.68,1045000002.0
2008-03-13 01:03:00,157.68,157.7,157.66,157.69,1264300000.0
2008-03-13 01:04:00,157.69,157.74,157.69,157.72,1134700000.0
2008-03-13 01:05:00,157.72,157.75,157.7,157.75,1006000000.0
2008-03-13 01:06:00,157.75,157.76,157.73,157.75,914800000.0
2008-03-13 01:07:00,157.75,157.76,157.72,157.72,798900000.0
2008-03-13 01:08:00,157.72,157.75,157.71,157.72,632100000.0
2008-03-13 01:09:00,157.72,157.72,157.65,157.65,1167100000.0
2008-03-13 01:10:00,157.65,157.66,157.65,157.65,1415600000.0
2008-03-13 01:11:00,157.65,157.67,157.65,157.66,2006100000.0
2008-03-13 01:12:00,157.66,157.68,157.65,157.65,1406400000.0
2008-03-13 01:13:00,157.65,157.68,157.65,157.66,642900000.0
2008-03-13 01:14:00,157.66,157.66,157.62,157.63,1033500000.0
2008-03-13 01:15:00,157.63,157.63,157.6,157.6,1718300000.0
2008-03-13 01:16:00,157.6,157.62,157.59,157.6,970600000.0
2008-03-13 01:17:00,157.6,157.62,157.6,157.62,276500000.0
2008-03-13 01:18:00,157.62,157.63,157.62,157.62,446600000.0
2008-03-13 01:19:00,157.62,157.67,157.62,157.65,601300000.0
2008-03-13 01:20:00,157.65,157.68,157.64,157.64,1152800001.0
2008-03-13 01:21:00,157.64,157.65,157.6,157.63,924000000.0
2008-03-13 01:22:00,157.63,157.68,157.63,157.66,1034400001.0
2008-03-13 01:23:00,157.66,157.68,157.64,157.67,1116400000.0
2008-03-13 01:24:00,157.67,157.67,157.65,157.65,860600000.0
2008-03-13 01:25:00,157.65,157.67,157.65,157.66,1416600000.0
2008-03-13 01:26:00,157.66,157.67,157.65,157.65,1619800000.0
2008-03-13 01:27:00,157.65,157.65,157.64,157.64,1230600000.0
2008-03-13 01:28:00,157.64,157.66,157.64,157.65,1232000000.0
2008-03-13 01:29:00,157.65,157.66,157.63,157.65,1091200000.0
2008-03-13 01:30:00,157.83,157.85,157.83,157.84,1776800000.0
2008-03-13 01:31:00,157.65,157.65,157.61,157.61,1776800000.0
2008-03-13 01:32:00,157.61,157.64,157.61,157.64,1438000000.0
2008-03-13 01:33:00,157.64,157.64,157.59,157.59,1466099998.0
2008-03-13 01:34:00,157.59,157.59,157.57,157.58,1424400000.0
2008-03-13 01:35:00,157.58,157.58,157.57,157.57,1543800000.0
2008-03-13 01:36:00,157.57,157.57,157.51,157.51,791200000.0
2008-03-13 01:37:00,157.51,157.54,157.495,157.5,269600000.0
2008-03-13 01:38:00,157.5,157.535,157.485,157.485,154700000.0
2008-03-13 01:39:00,157.485,157.5,157.395,157.415,527700000.0
2008-03-13 01:40:00,157.415,157.445,157.41,157.41,401700000.0
2008-03-13 01:41:00,157.41,157.41,157.385,157.4,85700000.0
2008-03-13 01:42:00,157.4,157.435,157.385,157.425,204700000.0
2008-03-13 01:43:00,157.425,157.445,157.395,157.395,372000000.0
2008-03-13 01:44:00,157.395,157.445,157.395,157.415,224500000.0
2008-03-13 01:45:00,157.415,157.445,157.415,157.43,773600000.0
2008-03-13 01:46:00,157.43,157.46,157.43,157.46,368100000.0
2008-03-13 01:47:00,157.46,157.47,157.45,157.455,455100015.0
2008-03-13 01:48:00,157.455,157.49,157.455,157.49,1367300037.0
2008-03-13 01:49:00,157.49,157.55,157.49,157.52,774300000.0
2008-03-13 01:50:00,157.52,157.565,157.495,157.55,125700000.0
2008-03-13 01:51:00,157.55,157.56,157.55,157.56,69400000.0
2008-03-13 01:52:00,157.56,157.56,157.55,157.55,93800000.0
2008-03-13 01:53:00,157.55,157.57,157.55,157.56,89500000.0
2008-03-13 01:54:00,157.56,157.56,157.55,157.55,70400000.0
2008-03-13 01:55:00,157.56,157.715,157.55,157.66,712400001.0
2008-03-13 01:56:00,157.66,157.66,157.585,157.61,343900001.0
2008-03-13 01:57:00,157.61,157.72,157.605,157.665,297099998.0
2008-03-13 01:58:00,157.665,157.76,157.66,157.72,826899999.0
2008-03-13 01:59:00,157.72,157.75,157.67,157.73,412599998.0
2008-03-13 02:00:00,157.73,157.77,157.69,157.705,600100000.0
2008-03-13 02:01:00,157.705,157.705,157.635,157.69,444000000.0
2008-03-13 02:02:00,157.69,157.69,157.665,157.665,323800000.0
2008-03-13 02:03:00,157.665,157.72,157.655,157.68,700600000.0
2008-03-13 02:04:00,157.68,157.74,157.68,157.71,381600001.0
2008-03-13 02:05:00,157.71,157.815,157.705,157.775,438172349.0
2008-03-13 02:06:00,157.775,157.915,157.775,157.88,263680573.0
2008-03-13 02:07:00,157.88,157.885,157.82,157.83,165200000.0
2008-03-13 02:08:00,157.845,157.865,157.83,157.845,91800000.0
2008-03-13 02:09:00,157.845,157.855,157.81,157.815,50600000.0
2008-03-13 02:10:00,157.815,157.83,157.815,157.83,151200000.0
2008-03-13 02:11:00,157.83,157.87,157.825,157.85,152900000.0
2008-03-13 02:12:00,157.85,157.96,157.845,157.96,42100000.0
2008-03-13 02:13:00,157.96,157.965,157.875,157.895,122658123.0
2008-03-13 02:14:00,157.895,157.935,157.885,157.885,188511593.0
2008-03-13 02:15:00,157.885,157.94,157.875,157.93,167681388.0
2008-03-13 02:16:00,157.93,157.94,157.91,157.94,355500000.0
2008-03-13 02:17:00,157.94,157.96,157.9,157.9,158800000.0
2008-03-13 02:18:00,157.895,157.895,157.805,157.815,244699999.0
2008-03-13 02:19:00,157.815,157.855,157.815,157.835,210400000.0
2008-03-13 02:20:00,157.835,157.85,157.755,157.765,110100000.0
2008-03-13 02:21:00,157.76,157.805,157.755,157.805,42600000.0
2008-03-13 02:22:00,157.805,157.82,157.785,157.81,117300000.0
2008-03-13 02:23:00,157.81,157.85,157.795,157.805,88600000.0
2008-03-13 02:24:00,157.81,157.86,157.805,157.825,74500000.0
2008-03-13 02:25:00,157.825,157.855,157.82,157.845,52000000.0
2008-03-13 02:26:00,157.845,157.87,157.835,157.87,54400000.0
2008-03-13 02:27:00,157.87,157.88,157.855,157.855,48500000.0
2008-03-13 02:28:00,157.855,157.86,157.825,157.825,47100000.0
2008-03-13 02:29:00,157.825,157.85,157.81,157.84,75500000.0
2008-03-13 02:30:00,157.84,157.85,157.82,157.82,77100000.0
2008-03-13 02:31:00,157.83,157.855,157.82,157.85,65400000.0
2008-03-13 02:32:00,157.85,157.89,157.85,157.88,52100000.0
2008-03-13 02:33:00,157.88,157.895,157.865,157.875,47100000.0
2008-03-13 02:34:00,157.875,157.885,157.855,157.875,42700000.0
2008-03-13 02:35:00,157.885,157.885,157.87,157.875,48500000.0
2008-03-13 02:36:00,157.875,157.875,157.84,157.875,37700000.0
2008-03-13 02:37:00,157.875,157.875,157.815,157.825,41300000.0
2008-03-13 02:38:00,157.825,157.83,157.805,157.81,34000000.0
2008-03-13 02:39:00,157.81,157.845,157.805,157.825,31900000.0
2008-03-13 02:40:00,157.825,157.885,157.825,157.885,33500000.0
2008-03-13 02:41:00,157.885,157.885,157.835,157.835,42200000.0
2008-03-13 02:42:00,157.835,157.855,157.79,157.815,43800000.0
2008-03-13 02:43:00,157.815,157.825,157.795,157.81,104500000.0
2008-03-13 02:44:00,157.81,157.81,157.78,157.785,174600000.0
2008-03-13 02:45:00,157.79,157.81,157.78,157.81,69200000.0
2008-03-13 02:46:00,157.81,157.85,157.8,157.84,70700000.0
2008-03-13 02:47:00,157.845,157.845,157.825,157.825,74000000.0
2008-03-13 02:48:00,157.82,157.82,157.81,157.81,76400000.0
2008-03-13 02:49:00,157.81,157.83,157.8,157.805,67300000.0
2008-03-13 02:50:00,157.805,157.865,157.8,157.865,132500000.0
2008-03-13 02:51:00,157.865,157.865,157.83,157.85,74900000.0
2008-03-13 02:52:00,157.85,157.855,157.84,157.845,64800000.0
2008-03-13 02:53:00,157.845,157.85,157.83,157.84,84300000.0
2008-03-13 02:54:00,157.84,157.855,157.82,157.84,98800000.0
2008-03-13 02:55:00,157.84,157.84,157.81,157.82,117500000.0
2008-03-13 02:56:00,157.82,157.83,157.805,157.81,53400000.0
2008-03-13 02:57:00,157.81,157.83,157.81,157.825,75300000.0
2008-03-13 02:58:00,157.825,157.835,157.82,157.835,49200000.0
2008-03-13 02:59:00,157.835,157.855,157.835,157.84,40400000.0
2008-03-13 03:00:00,157.84,157.84,157.83,157.835,31100000.0
2008-03-13 03:01:00,157.84,157.855,157.83,157.835,47300000.0
2008-03-13 03:02:00,157.835,157.84,157.835,157.84,67100000.0
2008-03-13 03:03:00,157.84,157.84,157.83,157.83,58600000.0
2008-03-13 03:04:00,157.83,157.83,157.78,157.79,70600000.0
2008-03-13 03:05:00,157.79,157.795,157.77,157.78,64000000.0
2008-03-13 03:06:00,157.78,157.78,157.735,157.735,136500000.0
2008-03-13 03:07:00,157.735,157.735,157.655,157.68,259500000.0
2008-03-13 03:08:00,157.68,157.685,157.65,157.685,244700000.0
2008-03-13 03:09:00,157.685,157.685,157.66,157.675,151800000.0
2008-03-13 03:10:00,157.675,157.71,157.665,157.665,159300000.0
2008-03-13 03:11:00,157.665,157.665,157.63,157.635,190600000.0
2008-03-13 03:12:00,157.635,157.65,157.61,157.64,193200000.0
2008-03-13 03:13:00,157.64,157.665,157.62,157.625,212700000.0
2008-03-13 03:14:00,157.625,157.635,157.595,157.61,64800000.0
2008-03-13 03:15:00,157.61,157.615,157.575,157.595,333300000.0
2008-03-13 03:16:00,157.595,157.595,157.52,157.53,129100000.0
2008-03-13 03:17:00,157.53,157.57,157.525,157.57,72900000.0
2008-03-13 03:18:00,157.57,157.58,157.475,157.52,247900000.0
2008-03-13 03:19:00,157.52,157.555,157.455,157.455,120300000.0
2008-03-13 03:20:00,157.455,157.51,157.455,157.5,135300000.0
2008-03-13 03:21:00,157.5,157.545,157.485,157.515,147200000.0
2008-03-13 03:22:00,157.515,157.54,157.505,157.525,283900000.0
2008-03-13 03:23:00,157.525,157.54,157.505,157.535,109600000.0
2008-03-13 03:24:00,157.535,157.54,157.45,157.45,155200000.0
2008-03-13 03:25:00,157.45,157.465,157.38,157.46,182700000.0
2008-03-13 03:26:00,157.46,157.505,157.46,157.5,157400000.0
2008-03-13 03:27:00,157.495,157.495,157.385,157.4,240000000.0
2008-03-13 03:28:00,157.4,157.415,157.345,157.395,200000000.0
2008-03-13 03:29:00,157.395,157.405,157.355,157.36,77700000.0
2008-03-13 03:30:00,157.36,157.37,157.3,157.325,83600000.0
2008-03-13 03:31:00,157.325,157.395,157.3,157.385,125500000.0
2008-03-13 03:32:00,157.385,157.43,157.35,157.43,98600000.0
2008-03-13 03:33:00,157.43,157.45,157.32,157.335,63100000.0
2008-03-13 03:34:00,157.335,157.36,157.25,157.285,79400000.0
2008-03-13 03:35:00,157.285,157.29,157.235,157.26,303100000.0
2008-03-13 03:36:00,157.26,157.34,157.26,157.265,153539048.0
2008-03-13 03:37:00,157.265,157.29,157.235,157.245,263000000.0
2008-03-13 03:38:00,157.245,157.37,157.245,157.33,205500000.0
2008-03-13 03:39:00,157.33,157.375,157.285,157.355,609000001.0
2008-03-13 03:40:00,157.355,157.355,157.325,157.325,618600000.0
2008-03-13 03:41:00,157.325,157.395,157.325,157.345,420400000.0
2008-03-13 03:42:00,157.345,157.405,157.345,157.385,643600000.0
2008-03-13 03:43:00,157.385,157.385,157.325,157.345,550000000.0
2008-03-13 03:44:00,157.345,157.375,157.315,157.345,1044799999.0
2008-03-13 03:45:00,157.345,157.365,157.335,157.335,319500000.0
2008-03-13 03:46:00,157.335,157.365,157.335,157.365,920800000.0
2008-03-13 03:47:00,157.365,157.405,157.355,157.385,1388800000.0
2008-03-13 03:48:00,157.385,157.415,157.365,157.365,1342000000.0
2008-03-13 03:49:00,157.365,157.375,157.345,157.375,1562000000.0
2008-03-13 03:50:00,157.375,157.395,157.365,157.375,924400000.0
2008-03-13 03:51:00,157.375,157.375,157.365,157.375,1277200000.0
2008-03-13 03:52:00,157.365,157.395,157.365,157.395,1284400000.0
2008-03-13 03:53:00,157.395,157.475,157.395,157.425,1356800000.0
2008-03-13 03:54:00,157.425,157.425,157.395,157.395,1125200000.0
2008-03-13 03:55:00,157.395,157.395,157.355,157.355,1564800000.0
2008-03-13 03:56:00,157.355,157.355,157.335,157.355,1386800000.0
2008-03-13 03:57:00,157.355,157.355,157.315,157.315,758800000.0
2008-03-13 03:58:00,157.315,157.325,157.3,157.305,722800000.0
2008-03-13 03:59:00,157.305,157.375,157.305,157.365,1600800000.0
2008-03-13 04:00:00,157.355,157.355,157.265,157.29,975000000.0
2008-03-13 04:01:00,157.275,157.29,157.17,157.185,767900000.0
2008-03-13 04:02:00,157.185,157.195,157.015,157.19,326600001.0
2008-03-13 04:03:00,157.205,157.275,157.125,157.245,196000000.0
2008-03-13 04:04:00,157.255,157.305,157.185,157.195,332152500.0
2008-03-13 04:05:00,157.195,157.29,157.15,157.26,328100000.0
2008-03-13 04:06:00,157.26,157.28,157.16,157.22,178900000.0
2008-03-13 04:07:00,157.22,157.23,157.195,157.195,303500000.0
2008-03-13 04:08:00,157.195,157.275,157.18,157.225,273200000.0
2008-03-13 04:09:00,157.225,157.24,157.225,157.24,136500000.0
2008-03-13 04:10:00,157.24,157.42,157.24,157.33,229200000.0
2008-03-13 04:11:00,157.33,157.335,157.29,157.33,282900000.0
2008-03-13 04:12:00,157.33,157.38,157.295,157.355,180000000.0
2008-03-13 04:13:00,157.355,157.355,157.27,157.31,211900000.0
2008-03-13 04:14:00,157.32,157.33,157.29,157.32,176700000.0
2008-03-13 04:15:00,157.32,157.33,157.3,157.3,141800000.0
2008-03-13 04:16:00,157.31,157.35,157.3,157.345,312700000.0
2008-03-13 04:17:00,157.345,157.355,157.32,157.34,250800000.0
2008-03-13 04:18:00,157.34,157.415,157.34,157.345,208300000.0
2008-03-13 04:19:00,157.345,157.35,157.32,157.325,321500000.0
2008-03-13 04:20:00,157.325,157.365,157.315,157.32,313400000.0
2008-03-13 04:21:00,157.32,157.33,157.26,157.265,131500000.0
2008-03-13 04:22:00,157.265,157.325,157.265,157.3,160100000.0
2008-03-13 04:23:00,157.3,157.32,157.3,157.315,122000000.0
2008-03-13 04:24:00,157.315,157.315,157.3,157.305,101200000.0
2008-03-13 04:25:00,157.31,157.315,157.3,157.3,110200000.0
2008-03-13 04:26:00,157.3,157.31,157.295,157.3,128800000.0
2008-03-13 04:27:00,157.3,157.3,157.28,157.285,376600000.0
2008-03-13 04:28:00,157.285,157.3,157.275,157.3,156000000.0
2008-03-13 04:29:00,157.3,157.3,157.235,157.235,306000000.0
2008-03-13 04:30:00,157.235,157.28,157.205,157.225,147300000.0
2008-03-13 04:31:00,157.225,157.255,157.225,157.24,233600000.0
2008-03-13 04:32:00,157.24,157.265,157.24,157.25,273100000.0
2008-03-13 04:33:00,157.25,157.28,157.245,157.275,253100000.0
2008-03-13 04:34:00,157.275,157.305,157.27,157.3,120500000.0
2008-03-13 04:35:00,157.3,157.315,157.295,157.3,111800000.0
2008-03-13 04:36:00,157.3,157.3,157.27,157.27,114100000.0
2008-03-13 04:37:00,157.27,157.285,157.27,157.275,199900000.0
2008-03-13 04:38:00,157.275,157.275,157.225,157.245,251400000.0
2008-03-13 04:39:00,157.245,157.295,157.245,157.27,239100000.0
2008-03-13 04:40:00,157.27,157.285,157.255,157.285,294800000.0
2008-03-13 04:41:00,157.285,157.285,157.245,157.245,370100000.0
2008-03-13 04:42:00,157.245,157.245,157.225,157.225,617100000.0
2008-03-13 04:43:00,157.225,157.24,157.225,157.24,486400000.0
2008-03-13 04:44:00,157.24,157.255,157.24,157.245,356700000.0
2008-03-13 04:45:00,157.245,157.245,157.185,157.185,418400000.0
2008-03-13 04:46:00,157.185,157.195,157.13,157.145,323900000.0
2008-03-13 04:47:00,157.145,157.215,157.135,157.215,529800000.0
2008-03-13 04:48:00,157.215,157.23,157.205,157.22,332300000.0
2008-03-13 04:49:00,157.22,157.22,157.195,157.195,418600000.0
2008-03-13 04:50:00,157.195,157.21,157.185,157.205,784900000.0
2008-03-13 04:51:00,157.205,157.245,157.195,157.24,348000000.0
2008-03-13 04:52:00,157.24,157.26,157.225,157.26,346900000.0
2008-03-13 04:53:00,157.26,157.26,157.235,157.245,185200000.0
2008-03-13 04:54:00,157.245,157.245,157.185,157.185,405600000.0
2008-03-13 04:55:00,157.185,157.285,157.18,157.27,282600000.0
2008-03-13 04:56:00,157.265,157.28,157.235,157.24,252900000.0
2008-03-13 04:57:00,157.24,157.255,157.225,157.235,346400000.0
2008-03-13 04:58:00,157.235,157.235,157.215,157.225,240900000.0
2008-03-13 04:59:00,157.225,157.235,157.215,157.225,335900000.0
2008-03-13 05:00:00,157.225,157.225,157.175,157.18,450600000.0
2008-03-13 05:01:00,157.18,157.225,157.175,157.22,306300000.0
2008-03-13 05:02:00,157.22,157.22,157.175,157.175,497000000.0
2008-03-13 05:03:00,157.175,157.175,157.165,157.165,1492000000.0
2008-03-13 05:04:00,157.165,157.165,157.095,157.12,793400000.0
2008-03-13 05:05:00,157.12,157.16,157.1,157.1,247300000.0
2008-03-13 05:06:00,157.1,157.175,157.095,157.125,260900000.0
2008-03-13 05:07:00,157.125,157.135,157.1,157.125,206400000.0
2008-03-13 05:08:00,157.125,157.13,157.08,157.085,231800000.0
2008-03-13 05:09:00,157.085,157.1,156.925,156.995,448350000.0
2008-03-13 05:10:00,157.005,157.035,156.865,156.88,333500000.0
2008-03-13 05:11:00,156.88,157.01,156.865,156.975,358188865.0
2008-03-13 05:12:00,156.975,156.995,156.89,156.93,273900000.0
2008-03-13 05:13:00,156.925,156.935,156.81,156.81,394100000.0
2008-03-13 05:14:00,156.81,156.835,156.76,156.83,310500000.0
2008-03-13 05:15:00,156.84,156.95,156.84,156.885,352335325.0
2008-03-13 05:16:00,156.875,156.885,156.835,156.845,402100000.0
2008-03-13 05:17:00,156.845,156.89,156.845,156.865,411000000.0
2008-03-13 05:18:00,156.855,156.87,156.655,156.79,319900000.0
2008-03-13 05:19:00,156.785,156.8,156.65,156.745,341700000.0
2008-03-13 05:20:00,156.755,156.8,156.675,156.72,269700000.0
2008-03-13 05:21:00,156.725,156.745,156.635,156.695,353200000.0
2008-03-13 05:22:00,156.695,156.8,156.685,156.755,322500000.0
2008-03-13 05:23:00,156.755,156.765,156.645,156.685,327900000.0
2008-03-13 05:24:00,156.69,156.74,156.69,156.72,501800000.0
2008-03-13 05:25:00,156.72,156.72,156.545,156.555,407400000.0
2008-03-13 05:26:00,156.55,156.63,156.35,156.395,545100000.0
2008-03-13 05:27:00,156.395,156.475,156.355,156.425,264200000.0
2008-03-13 05:28:00,156.425,156.425,156.205,156.205,287600000.0
2008-03-13 05:29:00,156.195,156.36,156.195,156.305,243300000.0
2008-03-13 05:30:00,156.305,156.535,156.305,156.395,277100000.0
2008-03-13 05:31:00,156.395,156.485,156.395,156.47,313000000.0
2008-03-13 05:32:00,156.47,156.475,156.385,156.415,342200000.0
2008-03-13 05:33:00,156.415,156.52,156.4,156.4,419900000.0
2008-03-13 05:34:00,156.4,156.475,156.4,156.445,389700000.0
2008-03-13 05:35:00,156.445,156.54,156.385,156.415,347200000.0
2008-03-13 05:36:00,156.415,156.52,156.41,156.47,348200000.0
2008-03-13 05:37:00,156.47,156.545,156.425,156.425,414099999.0
2008-03-13 05:38:00,156.415,156.605,156.385,156.515,253500000.0
2008-03-13 05:39:00,156.515,156.515,156.305,156.325,370900000.0
2008-03-13 05:40:00,156.325,156.325,156.2,156.21,363600000.0
2008-03-13 05:41:00,156.225,156.415,156.225,156.305,217100000.0
2008-03-13 05:42:00,156.3,156.4,156.29,156.38,211300000.0
2008-03-13 05:43:00,156.38,156.38,156.33,156.37,171100000.0
2008-03-13 05:44:00,156.37,156.415,156.33,156.375,393100000.0
2008-03-13 05:45:00,156.375,156.495,156.36,156.495,291600000.0
2008-03-13 05:46:00,156.495,156.52,156.415,156.415,280900000.0
2008-03-13 05:47:00,156.415,156.435,156.33,156.435,404400000.0
2008-03-13 05:48:00,156.435,156.435,156.35,156.35,201957000.0
2008-03-13 05:49:00,156.35,156.47,156.345,156.445,247000000.0
2008-03-13 05:50:00,156.445,156.455,156.395,156.405,384800000.0
2008-03-13 05:51:00,156.405,156.425,156.36,156.37,422400000.0
2008-03-13 05:52:00,156.37,156.47,156.335,156.46,374400000.0
2008-03-13 05:53:00,156.46,156.495,156.415,156.47,310600000.0
2008-03-13 05:54:00,156.47,156.55,156.455,156.525,344100000.0
2008-03-13 05:55:00,156.525,156.635,156.525,156.555,293400000.0
2008-03-13 05:56:00,156.555,156.605,156.55,156.595,242200000.0
2008-03-13 05:57:00,156.595,156.605,156.495,156.495,263100000.0
2008-03-13 05:58:00,156.485,156.505,156.435,156.485,387200000.0
2008-03-13 05:59:00,156.485,156.495,156.44,156.495,467500000.0
2008-03-13 06:00:00,156.495,156.505,156.475,156.505,335900000.0
2008-03-13 06:01:00,156.505,156.565,156.505,156.525,300100000.0
2008-03-13 06:02:00,156.525,156.59,156.505,156.59,406600000.0
2008-03-13 06:03:00,156.59,156.59,156.545,156.545,315300000.0
2008-03-13 06:04:00,156.545,156.575,156.545,156.57,419200000.0
2008-03-13 06:05:00,156.57,156.57,156.525,156.525,213300000.0
2008-03-13 06:06:00,156.525,156.55,156.515,156.55,348100000.0
2008-03-13 06:07:00,156.55,156.595,156.54,156.585,171600000.0
2008-03-13 06:08:00,156.585,156.605,156.575,156.58,247700000.0
2008-03-13 06:09:00,156.58,156.635,156.58,156.6,181700000.0
2008-03-13 06:10:00,156.6,156.6,156.515,156.525,227800000.0
2008-03-13 06:11:00,156.525,156.53,156.5,156.505,265900000.0
2008-03-13 06:12:00,156.505,156.52,156.445,156.48,263798800.0
2008-03-13 06:13:00,156.48,156.48,156.375,156.385,349800000.0
2008-03-13 06:14:00,156.39,156.39,156.345,156.355,194500000.0
2008-03-13 06:15:00,156.35,156.36,156.3,156.35,231300000.0
2008-03-13 06:16:00,156.35,156.35,156.285,156.29,188100000.0
2008-03-13 06:17:00,156.29,156.32,156.285,156.315,228961539.0
2008-03-13 06:18:00,156.315,156.32,156.28,156.3,198000000.0
2008-03-13 06:19:00,156.3,156.34,156.29,156.32,246000000.0
2008-03-13 06:20:00,156.32,156.335,156.29,156.3,173900000.0
2008-03-13 06:21:00,156.3,156.31,156.28,156.31,139200000.0
2008-03-13 06:22:00,156.31,156.435,156.295,156.435,344300000.0
2008-03-13 06:23:00,156.435,156.44,156.41,156.41,385300000.0
2008-03-13 06:24:00,156.41,156.475,156.4,156.46,279300000.0
2008-03-13 06:25:00,156.46,156.48,156.42,156.42,286300001.0
2008-03-13 06:26:00,156.42,156.42,156.41,156.42,192700000.0
2008-03-13 06:27:00,156.42,156.42,156.395,156.4,211700000.0
2008-03-13 06:28:00,156.4,156.41,156.37,156.375,432958160.0
2008-03-13 06:29:00,156.375,156.4,156.375,156.4,182300000.0
2008-03-13 06:30:00,156.4,156.4,156.375,156.385,164300000.0
2008-03-13 06:31:00,156.385,156.47,156.38,156.42,280539338.0
2008-03-13 06:32:00,156.42,156.425,156.39,156.415,292100000.0
2008-03-13 06:33:00,156.415,156.43,156.415,156.415,715000000.0
2008-03-13 06:34:00,156.43,156.445,156.415,156.415,210100000.0
2008-03-13 06:35:00,156.415,156.435,156.34,156.34,293879828.0
2008-03-13 06:36:00,156.34,156.37,156.335,156.37,228700000.0
2008-03-13 06:37:00,156.37,156.395,156.36,156.36,175100000.0
2008-03-13 06:38:00,156.36,156.36,156.31,156.35,251200000.0
2008-03-13 06:39:00,156.35,156.37,156.35,156.36,251100000.0
2008-03-13 06:40:00,156.36,156.38,156.36,156.37,195200000.0
2008-03-13 06:41:00,156.37,156.38,156.36,156.375,363300000.0
2008-03-13 06:42:00,156.375,156.375,156.33,156.36,275300000.0
2008-03-13 06:43:00,156.36,156.46,156.33,156.46,421300000.0
2008-03-13 06:44:00,156.46,156.465,156.445,156.445,536900000.0
2008-03-13 06:45:00,156.445,156.47,156.44,156.445,571300000.0
2008-03-13 06:46:00,156.445,156.445,156.4,156.4,457700000.0
2008-03-13 06:47:00,156.4,156.41,156.38,156.38,196300000.0
2008-03-13 06:48:00,156.38,156.38,156.345,156.35,194900000.0
2008-03-13 06:49:00,156.35,156.36,156.34,156.34,129400000.0
2008-03-13 06:50:00,156.34,156.34,156.28,156.31,151000000.0
2008-03-13 06:51:00,156.31,156.31,156.28,156.3,146600000.0
2008-03-13 06:52:00,156.3,156.3,156.26,156.275,151000000.0
2008-03-13 06:53:00,156.275,156.28,156.23,156.24,210200000.0
2008-03-13 06:54:00,156.23,156.28,156.135,156.28,283800000.0
2008-03-13 06:55:00,156.275,156.275,156.145,156.18,450400000.0
2008-03-13 06:56:00,156.18,156.185,156.13,156.15,329700000.0
2008-03-13 06:57:00,156.15,156.17,156.085,156.09,229400000.0
2008-03-13 06:58:00,156.1,156.145,156.08,156.095,311600000.0
2008-03-13 06:59:00,156.095,156.155,156.055,156.075,324800000.0
2008-03-13 07:00:00,156.075,156.09,156.045,156.07,217800000.0
2008-03-13 07:01:00,156.07,156.075,155.94,155.95,253100000.0
2008-03-13 07:02:00,155.95,155.965,155.86,155.87,241700000.0
2008-03-13 07:03:00,155.87,155.87,155.755,155.76,237100000.0
2008-03-13 07:04:00,155.76,155.765,155.725,155.725,398100000.0
2008-03-13 07:05:00,155.72,155.785,155.72,155.785,382800000.0
2008-03-13 07:06:00,155.79,155.845,155.785,155.825,195000000.0
2008-03-13 07:07:00,155.825,155.935,155.825,155.835,202100000.0
2008-03-13 07:08:00,155.825,155.99,155.795,155.99,302500000.0
2008-03-13 07:09:00,155.99,156.0,155.885,155.915,323300000.0
2008-03-13 07:10:00,155.915,155.945,155.81,155.87,279000000.0
2008-03-13 07:11:00,155.87,155.895,155.845,155.89,205600000.0
2008-03-13 07:12:00,155.89,155.985,155.88,155.88,296400001.0
2008-03-13 07:13:00,155.88,155.91,155.865,155.865,210100000.0
2008-03-13 07:14:00,155.865,155.93,155.865,155.915,443255763.0
2008-03-13 07:15:00,155.915,155.93,155.905,155.93,284700000.0
2008-03-13 07:16:00,155.93,156.025,155.905,155.975,369099999.0
2008-03-13 07:17:00,155.975,155.99,155.965,155.97,378200000.0
2008-03-13 07:18:00,155.97,156.06,155.905,156.06,268700000.0
2008-03-13 07:19:00,156.06,156.285,156.06,156.1,337700000.0
2008-03-13 07:20:00,156.1,156.11,156.05,156.065,246000000.0
2008-03-13 07:21:00,156.065,156.165,156.055,156.165,304400000.0
2008-03-13 07:22:00,156.165,156.165,156.045,156.05,339900000.0
2008-03-13 07:23:00,156.05,156.07,156.025,156.045,191200000.0
2008-03-13 07:24:00,156.055,156.1,156.045,156.07,338000000.0
2008-03-13 07:25:00,156.07,156.085,156.065,156.07,394100000.0
2008-03-13 07:26:00,156.07,156.08,156.015,156.015,211600000.0
2008-03-13 07:27:00,156.015,156.04,156.0,156.03,253600000.0
2008-03-13 07:28:00,156.03,156.045,156.03,156.04,255600000.0
2008-03-13 07:29:00,156.04,156.075,156.04,156.055,294500000.0
2008-03-13 07:30:00,156.045,156.065,156.04,156.065,291200000.0
2008-03-13 07:31:00,156.065,156.075,156.025,156.03,306200000.0
2008-03-13 07:32:00,156.03,156.065,155.945,156.055,402899999.0
2008-03-13 07:33:00,156.055,156.055,155.945,155.945,397800000.0
2008-03-13 07:34:00,155.945,155.995,155.945,155.955,721800000.0
2008-03-13 07:35:00,155.955,156.04,155.955,156.04,435800000.0
2008-03-13 07:36:00,156.04,156.105,156.015,156.095,301500000.0
2008-03-13 07:37:00,156.1,156.16,156.1,156.155,323300000.0
2008-03-13 07:38:00,156.155,156.155,156.1,156.105,318100000.0
2008-03-13 07:39:00,156.105,156.15,156.08,156.09,314000000.0
2008-03-13 07:40:00,156.09,156.11,156.05,156.06,199600000.0
2008-03-13 07:41:00,156.06,156.07,156.05,156.05,223500000.0
2008-03-13 07:42:00,156.05,156.07,156.02,156.02,177200000.0
2008-03-13 07:43:00,156.02,156.06,156.01,156.04,150700000.0
2008-03-13 07:44:00,156.04,156.04,155.94,155.96,259600000.0
2008-03-13 07:45:00,155.96,155.995,155.96,155.985,292800000.0
2008-03-13 07:46:00,155.995,156.1,155.975,156.085,252977500.0
2008-03-13 07:47:00,156.085,156.085,156.015,156.055,63438800.0
2008-03-13 07:48:00,156.065,156.095,156.035,156.095,470692500.0
2008-03-13 07:49:00,156.075,156.075,156.03,156.03,142300000.0
2008-03-13 07:50:00,156.03,156.065,156.025,156.06,168800000.0
2008-03-13 07:51:00,156.06,156.1,156.06,156.085,137000000.0
2008-03-13 07:52:00,156.08,156.085,156.03,156.055,192500000.0
2008-03-13 07:53:00,156.055,156.055,156.03,156.03,193600000.0
2008-03-13 07:54:00,156.03,156.03,155.98,156.0,151100000.0
2008-03-13 07:55:00,156.0,156.025,155.99,156.0,155900000.0
2008-03-13 07:56:00,156.0,156.0,155.83,155.845,251600000.0
2008-03-13 07:57:00,155.845,155.85,155.8,155.845,343200000.0
2008-03-13 07:58:00,155.845,155.93,155.845,155.93,321900000.0
2008-03-13 07:59:00,155.93,156.015,155.915,155.995,401600000.0
2008-03-13 08:00:00,156.005,156.02,155.935,155.96,389900000.0
2008-03-13 08:01:00,155.96,155.97,155.935,155.94,556600000.0
2008-03-13 08:02:00,155.94,155.95,155.935,155.94,153100000.0
2008-03-13 08:03:00,155.94,155.94,155.905,155.93,352900000.0
2008-03-13 08:04:00,155.93,155.94,155.885,155.895,378800000.0
2008-03-13 08:05:00,155.895,155.9,155.875,155.885,359700000.0
2008-03-13 08:06:00,155.885,155.9,155.88,155.88,170400000.0
2008-03-13 08:07:00,155.88,155.88,155.805,155.835,354200000.0
2008-03-13 08:08:00,155.83,155.835,155.8,155.8,304400000.0
2008-03-13 08:09:00,155.8,155.85,155.8,155.82,283400000.0
2008-03-13 08:10:00,155.82,155.86,155.815,155.86,232900000.0
2008-03-13 08:11:00,155.86,155.86,155.755,155.765,336500000.0
2008-03-13 08:12:00,155.76,155.765,155.665,155.665,475000000.0
2008-03-13 08:13:00,155.665,155.69,155.63,155.69,338200000.0
2008-03-13 08:14:00,155.69,155.725,155.655,155.69,269400000.0
2008-03-13 08:15:00,155.69,155.705,155.685,155.7,383299997.0
2008-03-13 08:16:00,155.7,155.725,155.695,155.7,576700000.0
2008-03-13 08:17:00,155.7,155.795,155.695,155.79,447600000.0
2008-03-13 08:18:00,155.79,155.82,155.765,155.805,426200000.0
2008-03-13 08:19:00,155.795,155.825,155.78,155.815,334100000.0
2008-03-13 08:20:00,155.815,155.855,155.8,155.835,333300000.0
2008-03-13 08:21:00,155.835,155.835,155.75,155.77,294100000.0
2008-03-13 08:22:00,155.77,155.84,155.755,155.79,311700000.0
2008-03-13 08:23:00,155.79,155.79,155.735,155.755,268000000.0
2008-03-13 08:24:00,155.75,155.79,155.735,155.79,317600000.0
2008-03-13 08:25:00,155.78,155.805,155.745,155.75,256600000.0
2008-03-13 08:26:00,155.75,155.75,155.565,155.57,353000000.0
2008-03-13 08:27:00,155.57,155.725,155.57,155.675,326200000.0
2008-03-13 08:28:00,155.675,155.69,155.595,155.595,373500000.0
2008-03-13 08:29:00,155.595,155.61,155.55,155.575,286200000.0
2008-03-13 08:30:00,155.575,155.64,155.57,155.64,203000000.0
2008-03-13 08:31:00,155.64,155.67,155.605,155.63,249900000.0
2008-03-13 08:32:00,155.63,155.665,155.625,155.65,176500000.0
2008-03-13 08:33:00,155.65,155.725,155.65,155.665,249300000.0
2008-03-13 08:34:00,155.665,155.715,155.66,155.68,330800000.0
2008-03-13 08:35:00,155.68,155.73,155.68,155.72,348200000.0
2008-03-13 08:36:00,155.72,155.75,155.705,155.72,240700000.0
2008-03-13 08:37:00,155.72,155.735,155.67,155.685,256400000.0
2008-03-13 08:38:00,155.685,155.69,155.66,155.68,305800000.0
2008-03-13 08:39:00,155.68,155.68,155.66,155.66,240700000.0
2008-03-13 08:40:00,155.66,155.675,155.66,155.66,292500000.0
2008-03-13 08:41:00,155.66,155.68,155.66,155.68,328200000.0
2008-03-13 08:42:00,155.68,155.685,155.64,155.685,281500000.0
2008-03-13 08:43:00,155.685,155.8,155.685,155.775,315100000.0
2008-03-13 08:44:00,155.79,155.79,155.75,155.765,310700000.0
2008-03-13 08:45:00,155.765,155.805,155.75,155.77,473200000.0
2008-03-13 08:46:00,155.77,155.775,155.725,155.75,411400000.0
2008-03-13 08:47:00,155.75,155.805,155.75,155.775,204900000.0
2008-03-13 08:48:00,155.775,155.785,155.685,155.695,300200000.0
2008-03-13 08:49:00,155.695,155.755,155.69,155.74,258100000.0
2008-03-13 08:50:00,155.74,155.795,155.73,155.795,189100000.0
2008-03-13 08:51:00,155.795,155.825,155.745,155.775,271900000.0
2008-03-13 08:52:00,155.765,155.81,155.745,155.81,267900000.0
2008-03-13 08:53:00,155.805,155.815,155.765,155.805,287600000.0
2008-03-13 08:54:00,155.805,155.825,155.755,155.81,312900000.0
2008-03-13 08:55:00,155.81,155.875,155.805,155.875,332600000.0
2008-03-13 08:56:00,155.875,155.935,155.84,155.925,347800000.0
2008-03-13 08:57:00,155.925,155.965,155.905,155.905,398199999.0
2008-03-13 08:58:00,155.905,155.965,155.845,155.945,346400000.0
2008-03-13 08:59:00,155.96,156.005,155.915,155.935,427800000.0
2008-03-13 09:00:00,155.915,155.93,155.855,155.87,343400000.0
2008-03-13 09:01:00,155.87,155.89,155.82,155.89,288400000.0
2008-03-13 09:02:00,155.89,156.015,155.885,156.005,225200000.0
2008-03-13 09:03:00,156.005,156.135,155.98,156.095,227900000.0
2008-03-13 09:04:00,156.1,156.19,156.055,156.175,258600000.0
2008-03-13 09:05:00,156.175,156.195,156.145,156.155,233000000.0
2008-03-13 09:06:00,156.155,156.16,156.07,156.085,288200000.0
2008-03-13 09:07:00,156.085,156.14,156.085,156.14,805600000.0
2008-03-13 09:08:00,156.145,156.21,156.125,156.18,374800000.0
2008-03-13 09:09:00,156.185,156.215,156.135,156.16,451100000.0
2008-03-13 09:10:00,156.16,156.16,156.1,156.1,309100000.0
2008-03-13 09:11:00,156.095,156.125,156.07,156.07,420900000.0
2008-03-13 09:12:00,156.07,156.085,155.995,156.05,378000000.0
2008-03-13 09:13:00,156.05,156.13,156.04,156.045,277500000.0
2008-03-13 09:14:00,156.05,156.135,156.05,156.07,307500000.0
2008-03-13 09:15:00,156.07,156.095,156.035,156.055,480300000.0
2008-03-13 09:16:00,156.055,156.075,156.02,156.045,597600000.0
2008-03-13 09:17:00,156.045,156.09,155.97,156.03,375800000.0
2008-03-13 09:18:00,156.02,156.06,156.0,156.045,481500000.0
2008-03-13 09:19:00,156.045,156.125,156.035,156.1,226100000.0
2008-03-13 09:20:00,156.105,156.16,156.085,156.145,341500000.0
2008-03-13 09:21:00,156.145,156.23,156.145,156.17,308700000.0
2008-03-13 09:22:00,156.17,156.21,156.16,156.195,254200000.0
2008-03-13 09:23:00,156.195,156.235,156.155,156.16,251000000.0
2008-03-13 09:24:00,156.16,156.185,156.105,156.145,242600000.0
2008-03-13 09:25:00,156.145,156.195,156.125,156.13,243200000.0
2008-03-13 09:26:00,156.13,156.165,156.05,156.065,253900000.0
2008-03-13 09:27:00,156.065,156.13,156.065,156.095,267000000.0
2008-03-13 09:28:00,156.11,156.125,156.075,156.095,250700000.0
2008-03-13 09:29:00,156.095,156.13,156.065,156.11,370900000.0
2008-03-13 09:30:00,156.11,156.12,156.1,156.11,396500000.0
2008-03-13 09:31:00,156.11,156.135,156.075,156.1,320600000.0
2008-03-13 09:32:00,156.1,156.1,156.07,156.09,187500000.0
2008-03-13 09:33:00,156.09,156.145,156.08,156.095,197600000.0
2008-03-13 09:34:00,156.105,156.125,156.09,156.1,167800000.0
2008-03-13 09:35:00,156.1,156.14,156.095,156.135,245500000.0
2008-03-13 09:36:00,156.135,156.21,156.13,156.185,253800000.0
2008-03-13 09:37:00,156.18,156.22,156.135,156.135,233600000.0
2008-03-13 09:38:00,156.13,156.155,156.11,156.12,224600000.0
2008-03-13 09:39:00,156.12,156.18,156.08,156.115,410000000.0
2008-03-13 09:40:00,156.12,156.17,156.07,156.13,320800000.0
2008-03-13 09:41:00,156.125,156.165,156.08,156.1,251900000.0
2008-03-13 09:42:00,156.105,156.13,156.085,156.1,260900000.0
2008-03-13 09:43:00,156.1,156.13,156.085,156.13,272900000.0
2008-03-13 09:44:00,156.13,156.185,156.095,156.17,331500000.0
2008-03-13 09:45:00,156.165,156.175,156.105,156.125,347000000.0
2008-03-13 09:46:00,156.125,156.135,156.05,156.065,228600000.0
2008-03-13 09:47:00,156.065,156.09,156.035,156.045,474500000.0
2008-03-13 09:48:00,156.045,156.09,156.005,156.03,386400000.0
2008-03-13 09:49:00,156.025,156.03,155.905,155.92,318400000.0
2008-03-13 09:50:00,155.92,155.97,155.89,155.915,356900000.0
2008-03-13 09:51:00,155.915,155.925,155.875,155.905,286600000.0
2008-03-13 09:52:00,155.91,155.965,155.91,155.945,253400000.0
2008-03-13 09:53:00,155.945,155.97,155.905,155.945,226700000.0
2008-03-13 09:54:00,155.945,155.965,155.91,155.955,331400000.0
2008-03-13 09:55:00,155.955,155.97,155.915,155.93,238800000.0
2008-03-13 09:56:00,155.925,155.965,155.86,155.875,286700000.0
2008-03-13 09:57:00,155.87,155.94,155.825,155.935,268300000.0
2008-03-13 09:58:00,155.935,155.935,155.865,155.89,197700000.0
2008-03-13 09:59:00,155.885,155.965,155.845,155.93,245700000.0
2008-03-13 10:00:00,155.925,155.93,155.9,155.93,224100000.0
2008-03-13 10:01:00,155.93,155.94,155.835,155.905,199600000.0
2008-03-13 10:02:00,155.915,156.035,155.9,155.925,232300001.0
2008-03-13 10:03:00,155.93,155.93,155.825,155.885,229100000.0
2008-03-13 10:04:00,155.885,155.985,155.875,155.95,230700000.0
2008-03-13 10:05:00,155.95,155.97,155.88,155.88,175500000.0
2008-03-13 10:06:00,155.88,155.885,155.76,155.79,268500000.0
2008-03-13 10:07:00,155.785,155.785,155.725,155.73,263600000.0
2008-03-13 10:08:00,155.735,155.79,155.715,155.77,211400000.0
2008-03-13 10:09:00,155.77,155.795,155.745,155.775,218200000.0
2008-03-13 10:10:00,155.78,155.805,155.76,155.785,174800000.0
2008-03-13 10:11:00,155.785,155.785,155.725,155.735,190500000.0
2008-03-13 10:12:00,155.735,155.77,155.715,155.73,173400000.0
2008-03-13 10:13:00,155.73,155.805,155.725,155.795,182500000.0
2008-03-13 10:14:00,155.795,155.84,155.795,155.82,203300000.0
2008-03-13 10:15:00,155.825,155.825,155.79,155.815,264800000.0
2008-03-13 10:16:00,155.815,155.86,155.805,155.855,365600000.0
2008-03-13 10:17:00,155.855,155.915,155.84,155.905,201300000.0
2008-03-13 10:18:00,155.9,155.9,155.855,155.895,318500000.0
2008-03-13 10:19:00,155.895,155.895,155.84,155.86,267600000.0
2008-03-13 10:20:00,155.855,155.92,155.85,155.885,478000000.0
2008-03-13 10:21:00,155.885,155.885,155.82,155.82,416700000.0
2008-03-13 10:22:00,155.82,155.89,155.805,155.84,289800000.0
2008-03-13 10:23:00,155.84,155.875,155.835,155.85,218800000.0
2008-03-13 10:24:00,155.85,155.86,155.82,155.85,206200000.0
2008-03-13 10:25:00,155.85,155.905,155.835,155.85,214200000.0
2008-03-13 10:26:00,155.85,155.86,155.83,155.845,280100000.0
2008-03-13 10:27:00,155.845,155.845,155.805,155.81,405200000.0
2008-03-13 10:28:00,155.805,155.855,155.795,155.855,198700000.0
2008-03-13 10:29:00,155.855,155.855,155.81,155.825,219400000.0
2008-03-13 10:30:00,155.825,155.875,155.815,155.87,336700000.0
2008-03-13 10:31:00,155.87,155.895,155.84,155.84,236100000.0
2008-03-13 10:32:00,155.84,155.87,155.775,155.775,208900000.0
2008-03-13 10:33:00,155.76,155.805,155.63,155.735,321200000.0
2008-03-13 10:34:00,155.735,155.76,155.67,155.7,307700000.0
2008-03-13 10:35:00,155.705,155.735,155.615,155.685,328900000.0
2008-03-13 10:36:00,155.675,155.695,155.535,155.68,317000000.0
2008-03-13 10:37:00,155.675,155.76,155.595,155.705,295900000.0
2008-03-13 10:38:00,155.71,155.865,155.665,155.865,272300000.0
2008-03-13 10:39:00,155.87,156.09,155.87,156.01,338500000.0
2008-03-13 10:40:00,156.01,156.055,155.97,156.05,408700000.0
2008-03-13 10:41:00,156.055,156.07,155.985,156.07,278500000.0
2008-03-13 10:42:00,156.065,156.225,156.05,156.11,272900000.0
2008-03-13 10:43:00,156.11,156.21,156.085,156.2,194700000.0
2008-03-13 10:44:00,156.2,156.23,156.125,156.135,259300000.0
2008-03-13 10:45:00,156.145,156.155,156.08,156.135,189000000.0
2008-03-13 10:46:00,156.135,156.175,156.125,156.13,133300000.0
2008-03-13 10:47:00,156.125,156.13,156.06,156.065,216000000.0
2008-03-13 10:48:00,156.06,156.065,155.895,155.955,208700000.0
2008-03-13 10:49:00,155.955,156.025,155.935,156.02,180400000.0
2008-03-13 10:50:00,156.03,156.04,155.995,156.005,243100000.0
2008-03-13 10:51:00,156.0,156.085,155.995,156.07,218800000.0
2008-03-13 10:52:00,156.07,156.085,156.045,156.05,348200000.0
2008-03-13 10:53:00,156.05,156.065,156.035,156.06,423700000.0
2008-03-13 10:54:00,156.06,156.1,156.05,156.1,190800000.0
2008-03-13 10:55:00,156.1,156.105,156.015,156.045,296000000.0
2008-03-13 10:56:00,156.045,156.06,156.015,156.02,296400000.0
2008-03-13 10:57:00,156.02,156.03,155.92,155.95,301100000.0
2008-03-13 10:58:00,155.945,155.975,155.905,155.905,328000000.0
2008-03-13 10:59:00,155.905,155.95,155.895,155.93,281100000.0
2008-03-13 11:00:00,155.925,155.94,155.875,155.91,265100000.0
2008-03-13 11:01:00,155.91,155.93,155.795,155.865,274800000.0
2008-03-13 11:02:00,155.865,155.875,155.83,155.87,203700000.0
2008-03-13 11:03:00,155.87,155.93,155.855,155.86,307500000.0
2008-03-13 11:04:00,155.86,155.925,155.86,155.92,246200000.0
2008-03-13 11:05:00,155.925,156.01,155.915,155.95,198000000.0
2008-03-13 11:06:00,155.95,156.005,155.94,155.99,240600000.0
2008-03-13 11:07:00,155.99,156.12,155.955,156.06,211600000.0
2008-03-13 11:08:00,156.06,156.135,156.05,156.115,265500000.0
2008-03-13 11:09:00,156.115,156.13,156.07,156.09,205900000.0
2008-03-13 11:10:00,156.085,156.13,156.085,156.13,184000000.0
2008-03-13 11:11:00,156.13,156.195,156.12,156.165,184100000.0
2008-03-13 11:12:00,156.175,156.265,156.12,156.15,321400000.0
2008-03-13 11:13:00,156.15,156.16,156.105,156.145,221900000.0
2008-03-13 11:14:00,156.145,156.15,156.08,156.11,320100000.0
2008-03-13 11:15:00,156.11,156.15,156.06,156.075,267500000.0
2008-03-13 11:16:00,156.075,156.12,156.055,156.115,327900000.0
2008-03-13 11:17:00,156.115,156.13,156.095,156.1,288200000.0
2008-03-13 11:18:00,156.1,156.17,156.085,156.16,253200000.0
2008-03-13 11:19:00,156.155,156.165,156.1,156.13,242700000.0
2008-03-13 11:20:00,156.135,156.155,156.12,156.135,343800000.0
2008-03-13 11:21:00,156.135,156.165,156.1,156.165,231000000.0
2008-03-13 11:22:00,156.165,156.265,156.155,156.255,255200000.0
2008-03-13 11:23:00,156.255,156.275,156.185,156.235,307500000.0
2008-03-13 11:24:00,156.23,156.23,156.195,156.205,232800000.0
2008-03-13 11:25:00,156.205,156.245,156.195,156.21,185700000.0
2008-03-13 11:26:00,156.21,156.23,156.175,156.215,275500000.0
2008-03-13 11:27:00,156.215,156.225,156.14,156.165,235500000.0
2008-03-13 11:28:00,156.165,156.19,156.15,156.165,262800000.0
2008-03-13 11:29:00,156.165,156.18,156.13,156.18,175600000.0
2008-03-13 11:30:00,156.18,156.185,156.165,156.17,387300000.0
2008-03-13 11:31:00,156.17,156.2,156.165,156.19,296600000.0
2008-03-13 11:32:00,156.19,156.26,156.19,156.225,293800000.0
2008-03-13 11:33:00,156.225,156.25,156.21,156.22,484800000.0
2008-03-13 11:34:00,156.22,156.265,156.215,156.24,261500000.0
2008-03-13 11:35:00,156.24,156.28,156.23,156.26,250600000.0
2008-03-13 11:36:00,156.26,156.26,156.22,156.255,310200000.0
2008-03-13 11:37:00,156.255,156.255,156.185,156.235,413400000.0
2008-03-13 11:38:00,156.235,156.245,156.195,156.2,303100000.0
2008-03-13 11:39:00,156.2,156.245,156.195,156.225,325600000.0
2008-03-13 11:40:00,156.23,156.365,156.23,156.36,221700000.0
2008-03-13 11:41:00,156.36,156.365,156.29,156.29,229200000.0
2008-03-13 11:42:00,156.29,156.425,156.29,156.32,249700000.0
2008-03-13 11:43:00,156.32,156.38,156.295,156.325,218400000.0
2008-03-13 11:44:00,156.32,156.36,156.32,156.32,363800000.0
2008-03-13 11:45:00,156.315,156.345,156.255,156.335,264900000.0
2008-03-13 11:46:00,156.335,156.345,156.305,156.32,289500000.0
2008-03-13 11:47:00,156.32,156.36,156.32,156.34,296700000.0
2008-03-13 11:48:00,156.335,156.365,156.33,156.365,351600000.0
2008-03-13 11:49:00,156.365,156.48,156.365,156.395,245600000.0
2008-03-13 11:50:00,156.395,156.44,156.39,156.415,172600000.0
2008-03-13 11:51:00,156.425,156.425,156.32,156.34,361900000.0
2008-03-13 11:52:00,156.34,156.365,156.325,156.34,311300000.0
2008-03-13 11:53:00,156.34,156.36,156.28,156.29,256600000.0
2008-03-13 11:54:00,156.285,156.325,156.25,156.265,280900000.0
2008-03-13 11:55:00,156.3,156.36,156.275,156.315,355600000.0
2008-03-13 11:56:00,156.305,156.365,156.285,156.335,290900000.0
2008-03-13 11:57:00,156.335,156.36,156.32,156.355,329900000.0
2008-03-13 11:58:00,156.36,156.41,156.355,156.41,277600000.0
2008-03-13 11:59:00,156.41,156.41,156.345,156.36,281400000.0
2008-03-13 12:00:00,156.36,156.4,156.36,156.385,267700000.0
2008-03-13 12:01:00,156.385,156.44,156.375,156.42,308100000.0
2008-03-13 12:02:00,156.42,156.43,156.345,156.35,299600000.0
2008-03-13 12:03:00,156.35,156.365,156.32,156.36,313800000.0
2008-03-13 12:04:00,156.36,156.38,156.26,156.27,272600000.0
2008-03-13 12:05:00,156.27,156.27,156.195,156.21,411800000.0
2008-03-13 12:06:00,156.21,156.23,156.21,156.21,252700000.0
2008-03-13 12:07:00,156.22,156.25,156.21,156.215,281200000.0
2008-03-13 12:08:00,156.215,156.265,156.2,156.26,298200000.0
2008-03-13 12:09:00,156.26,156.28,156.26,156.265,335800000.0
2008-03-13 12:10:00,156.26,156.27,156.235,156.255,182500000.0
2008-03-13 12:11:00,156.255,156.255,156.22,156.22,458200000.0
2008-03-13 12:12:00,156.22,156.22,156.15,156.16,311800000.0
2008-03-13 12:13:00,156.16,156.16,156.11,156.11,310200000.0
2008-03-13 12:14:00,156.11,156.15,156.09,156.14,344900000.0
2008-03-13 12:15:00,156.13,156.15,156.12,156.135,501600000.0
2008-03-13 12:16:00,156.135,156.18,156.115,156.115,307100000.0
2008-03-13 12:17:00,156.115,156.175,156.105,156.165,289800000.0
2008-03-13 12:18:00,156.165,156.21,156.155,156.18,299600000.0
2008-03-13 12:19:00,156.18,156.21,156.16,156.21,305200000.0
2008-03-13 12:20:00,156.21,156.22,156.17,156.205,278200000.0
2008-03-13 12:21:00,156.205,156.21,156.18,156.19,271500000.0
2008-03-13 12:22:00,156.19,156.195,156.165,156.17,347700000.0
2008-03-13 12:23:00,156.17,156.22,156.17,156.17,350800000.0
2008-03-13 12:24:00,156.17,156.23,156.13,156.175,295500000.0
2008-03-13 12:25:00,156.175,156.195,156.15,156.17,319600000.0
2008-03-13 12:26:00,156.17,156.215,156.17,156.18,276500000.0
2008-03-13 12:27:00,156.18,156.19,156.16,156.16,196100000.0
2008-03-13 12:28:00,156.155,156.18,156.15,156.17,295400000.0
2008-03-13 12:29:00,156.17,156.17,156.155,156.165,216800000.0
2008-03-13 12:30:00,156.165,156.19,156.165,156.175,256700000.0
2008-03-13 12:31:00,156.18,156.21,156.175,156.19,238800000.0
2008-03-13 12:32:00,156.195,156.25,156.19,156.215,271000000.0
2008-03-13 12:33:00,156.215,156.25,156.215,156.235,297000000.0
2008-03-13 12:34:00,156.235,156.26,156.22,156.24,246000000.0
2008-03-13 12:35:00,156.24,156.25,156.23,156.25,364100000.0
2008-03-13 12:36:00,156.245,156.305,156.245,156.29,189400000.0
2008-03-13 12:37:00,156.29,156.31,156.28,156.29,264300000.0
2008-03-13 12:38:00,156.29,156.355,156.28,156.35,245800000.0
2008-03-13 12:39:00,156.355,156.405,156.34,156.375,327400000.0
2008-03-13 12:40:00,156.375,156.405,156.35,156.35,297300000.0
2008-03-13 12:41:00,156.35,156.355,156.31,156.33,289200000.0
2008-03-13 12:42:00,156.33,156.4,156.31,156.365,248600000.0
2008-03-13 12:43:00,156.365,156.445,156.365,156.42,227000000.0
2008-03-13 12:44:00,156.42,156.425,156.35,156.365,216200000.0
2008-03-13 12:45:00,156.365,156.38,156.33,156.33,242700000.0
2008-03-13 12:46:00,156.33,156.36,156.32,156.35,239200000.0
2008-03-13 12:47:00,156.35,156.4,156.33,156.34,362600000.0
2008-03-13 12:48:00,156.34,156.385,156.32,156.345,248900000.0
2008-03-13 12:49:00,156.35,156.365,156.335,156.35,295500000.0
2008-03-13 12:50:00,156.35,156.38,156.28,156.335,264100000.0
2008-03-13 12:51:00,156.335,156.335,156.3,156.31,368200000.0
2008-03-13 12:52:00,156.31,156.355,156.275,156.345,319500000.0
2008-03-13 12:53:00,156.34,156.35,156.29,156.29,315900000.0
2008-03-13 12:54:00,156.29,156.405,156.29,156.36,306900000.0
2008-03-13 12:55:00,156.36,156.475,156.345,156.435,302100000.0
2008-03-13 12:56:00,156.435,156.525,156.415,156.425,433800000.0
2008-03-13 12:57:00,156.425,156.435,156.415,156.435,377000000.0
2008-03-13 12:58:00,156.435,156.45,156.395,156.395,557300000.0
2008-03-13 12:59:00,156.395,156.46,156.385,156.405,436500000.0
2008-03-13 13:00:00,156.4,156.425,156.4,156.41,316200000.0
2008-03-13 13:01:00,156.405,156.415,156.395,156.395,330500000.0
2008-03-13 13:02:00,156.395,156.4,156.33,156.33,307900000.0
2008-03-13 13:03:00,156.33,156.355,156.255,156.27,255700000.0
2008-03-13 13:04:00,156.27,156.345,156.27,156.32,389000000.0
2008-03-13 13:05:00,156.32,156.32,156.29,156.31,252000000.0
2008-03-13 13:06:00,156.31,156.325,156.285,156.31,221000000.0
2008-03-13 13:07:00,156.31,156.325,156.31,156.31,232200000.0
2008-03-13 13:08:00,156.315,156.32,156.31,156.32,244100000.0
2008-03-13 13:09:00,156.315,156.335,156.315,156.33,224600000.0
2008-03-13 13:10:00,156.33,156.33,156.26,156.28,224700000.0
2008-03-13 13:11:00,156.28,156.285,156.27,156.285,235800000.0
2008-03-13 13:12:00,156.285,156.295,156.27,156.275,301400000.0
2008-03-13 13:13:00,156.275,156.3,156.255,156.29,417400000.0
2008-03-13 13:14:00,156.29,156.29,156.23,156.23,178800000.0
2008-03-13 13:15:00,156.23,156.23,156.205,156.225,225300000.0
2008-03-13 13:16:00,156.225,156.225,156.17,156.19,315600000.0
2008-03-13 13:17:00,156.185,156.22,156.185,156.22,228800000.0
2008-03-13 13:18:00,156.22,156.25,156.22,156.23,435100000.0
2008-03-13 13:19:00,156.23,156.325,156.23,156.325,272900000.0
2008-03-13 13:20:00,156.335,156.41,156.33,156.36,283700000.0
2008-03-13 13:21:00,156.36,156.37,156.305,156.32,295700000.0
2008-03-13 13:22:00,156.315,156.39,156.31,156.38,259900000.0
2008-03-13 13:23:00,156.38,156.385,156.19,156.195,319200000.0
2008-03-13 13:24:00,156.195,156.285,156.19,156.285,254200000.0
2008-03-13 13:25:00,156.285,156.34,156.285,156.34,362500000.0
2008-03-13 13:26:00,156.34,156.37,156.31,156.31,263700000.0
2008-03-13 13:27:00,156.31,156.32,156.275,156.275,258300000.0
2008-03-13 13:28:00,156.275,156.31,156.255,156.26,305400000.0
2008-03-13 13:29:00,156.255,156.31,156.255,156.3,269500000.0
2008-03-13 13:30:00,156.305,156.305,156.22,156.26,463100000.0
2008-03-13 13:31:00,156.265,156.34,156.255,156.33,318200000.0
2008-03-13 13:32:00,156.33,156.35,156.29,156.305,380100000.0
2008-03-13 13:33:00,156.305,156.305,156.26,156.27,265200000.0
2008-03-13 13:34:00,156.275,156.29,156.245,156.25,336500000.0
2008-03-13 13:35:00,156.25,156.25,156.215,156.22,306500000.0
2008-03-13 13:36:00,156.22,156.23,156.205,156.22,234700000.0
2008-03-13 13:37:00,156.22,156.24,156.215,156.22,232100000.0
2008-03-13 13:38:00,156.22,156.275,156.22,156.25,255800000.0
2008-03-13 13:39:00,156.255,156.275,156.24,156.26,337200000.0
2008-03-13 13:40:00,156.26,156.31,156.26,156.29,252900000.0
2008-03-13 13:41:00,156.29,156.295,156.26,156.27,407600000.0
2008-03-13 13:42:00,156.27,156.31,156.26,156.31,341100000.0
2008-03-13 13:43:00,156.31,156.39,156.3,156.38,286500000.0
2008-03-13 13:44:00,156.38,156.38,156.305,156.345,313000000.0
2008-03-13 13:45:00,156.34,156.34,156.29,156.3,340400000.0
2008-03-13 13:46:00,156.3,156.335,156.29,156.335,374200000.0
2008-03-13 13:47:00,156.335,156.36,156.33,156.36,255700000.0
2008-03-13 13:48:00,156.365,156.38,156.35,156.37,374800000.0
2008-03-13 13:49:00,156.375,156.38,156.355,156.37,386700000.0
2008-03-13 13:50:00,156.37,156.375,156.34,156.35,373200000.0
2008-03-13 13:51:00,156.35,156.375,156.34,156.34,350600000.0
2008-03-13 13:52:00,156.345,156.355,156.34,156.34,324600000.0
2008-03-13 13:53:00,156.34,156.37,156.34,156.37,455600000.0
2008-03-13 13:54:00,156.37,156.375,156.345,156.35,326500000.0
2008-03-13 13:55:00,156.35,156.365,156.34,156.355,277300000.0
2008-03-13 13:56:00,156.355,156.36,156.29,156.3,392000000.0
2008-03-13 13:57:00,156.3,156.32,156.295,156.295,273000000.0
2008-03-13 13:58:00,156.295,156.3,156.275,156.295,389900000.0
2008-03-13 13:59:00,156.295,156.31,156.25,156.275,410900000.0
2008-03-13 14:00:00,156.275,156.28,156.24,156.24,301400000.0
2008-03-13 14:01:00,156.24,156.27,156.205,156.27,335800000.0
2008-03-13 14:02:00,156.27,156.29,156.265,156.28,393900000.0
2008-03-13 14:03:00,156.28,156.28,156.23,156.24,425600000.0
2008-03-13 14:04:00,156.235,156.25,156.23,156.23,393600000.0
2008-03-13 14:05:00,156.23,156.26,156.23,156.245,314300000.0
2008-03-13 14:06:00,156.245,156.26,156.23,156.245,339000000.0
2008-03-13 14:07:00,156.245,156.25,156.21,156.225,305000000.0
2008-03-13 14:08:00,156.225,156.345,156.205,156.325,291800000.0
2008-03-13 14:09:00,156.325,156.365,156.29,156.325,309800000.0
2008-03-13 14:10:00,156.325,156.35,156.315,156.335,365200000.0
2008-03-13 14:11:00,156.33,156.335,156.325,156.325,319800000.0
2008-03-13 14:12:00,156.325,156.34,156.325,156.335,337600000.0
2008-03-13 14:13:00,156.335,156.375,156.335,156.375,385900000.0
2008-03-13 14:14:00,156.375,156.375,156.37,156.375,439500000.0
2008-03-13 14:15:00,156.375,156.39,156.355,156.36,346200000.0
2008-03-13 14:16:00,156.36,156.36,156.335,156.36,402300000.0
2008-03-13 14:17:00,156.36,156.46,156.35,156.455,366100000.0
2008-03-13 14:18:00,156.46,156.49,156.435,156.485,375700000.0
2008-03-13 14:19:00,156.49,156.545,156.475,156.515,288100000.0
2008-03-13 14:20:00,156.52,156.525,156.45,156.46,348300000.0
2008-03-13 14:21:00,156.46,156.49,156.43,156.47,278900000.0
2008-03-13 14:22:00,156.46,156.5,156.445,156.495,302400000.0
2008-03-13 14:23:00,156.49,156.505,156.45,156.485,319000000.0
2008-03-13 14:24:00,156.485,156.51,156.4,156.425,324100000.0
2008-03-13 14:25:00,156.425,156.48,156.405,156.48,260300000.0
2008-03-13 14:26:00,156.48,156.49,156.455,156.46,265200000.0
2008-03-13 14:27:00,156.46,156.505,156.43,156.46,358700000.0
2008-03-13 14:28:00,156.46,156.47,156.43,156.455,250200000.0
2008-03-13 14:29:00,156.45,156.475,156.405,156.465,244400000.0
2008-03-13 14:30:00,156.465,156.465,156.17,156.23,382700000.0
2008-03-13 14:31:00,156.235,156.265,156.145,156.265,269000000.0
2008-03-13 14:32:00,156.265,156.365,156.25,156.25,274700000.0
2008-03-13 14:33:00,156.255,156.365,156.255,156.285,316400000.0
2008-03-13 14:34:00,156.285,156.375,156.285,156.345,326600000.0
2008-03-13 14:35:00,156.345,156.41,156.34,156.395,300500000.0
2008-03-13 14:36:00,156.395,156.435,156.39,156.42,309500000.0
2008-03-13 14:37:00,156.42,156.475,156.39,156.44,340600000.0
2008-03-13 14:38:00,156.44,156.63,156.41,156.59,304200000.0
2008-03-13 14:39:00,156.595,156.63,156.575,156.615,326400000.0
2008-03-13 14:40:00,156.615,156.63,156.585,156.62,325600000.0
2008-03-13 14:41:00,156.61,156.635,156.53,156.56,382300000.0
2008-03-13 14:42:00,156.56,156.585,156.52,156.57,306400000.0
2008-03-13 14:43:00,156.57,156.655,156.54,156.655,329300000.0
2008-03-13 14:44:00,156.66,156.76,156.66,156.73,263700000.0
2008-03-13 14:45:00,156.73,156.82,156.715,156.82,317400000.0
2008-03-13 14:46:00,156.825,156.87,156.8,156.83,253400000.0
2008-03-13 14:47:00,156.83,156.83,156.795,156.82,329300000.0
2008-03-13 14:48:00,156.82,156.82,156.72,156.73,285500000.0
2008-03-13 14:49:00,156.73,156.78,156.7,156.76,289000000.0
2008-03-13 14:50:00,156.76,156.82,156.75,156.765,308400000.0
2008-03-13 14:51:00,156.76,156.78,156.73,156.73,328900000.0
2008-03-13 14:52:00,156.73,156.755,156.68,156.75,332800000.0
2008-03-13 14:53:00,156.75,156.75,156.675,156.72,310400000.0
2008-03-13 14:54:00,156.715,156.78,156.66,156.76,321700000.0
2008-03-13 14:55:00,156.76,156.765,156.68,156.685,333500000.0
2008-03-13 14:56:00,156.685,156.725,156.66,156.715,306000000.0
2008-03-13 14:57:00,156.72,156.74,156.67,156.725,299200000.0
2008-03-13 14:58:00,156.725,156.755,156.7,156.7,323500000.0
2008-03-13 14:59:00,156.7,156.75,156.68,156.745,332900000.0
2008-03-13 15:00:00,156.745,156.75,156.68,156.69,334100000.0
2008-03-13 15:01:00,156.69,156.75,156.685,156.725,333100000.0
2008-03-13 15:02:00,156.73,156.76,156.705,156.705,315500000.0
2008-03-13 15:03:00,156.705,156.71,156.64,156.65,236300000.0
2008-03-13 15:04:00,156.65,156.72,156.65,156.72,349900000.0
2008-03-13 15:05:00,156.72,156.725,156.65,156.71,321500000.0
2008-03-13 15:06:00,156.71,156.725,156.65,156.715,294400000.0
2008-03-13 15:07:00,156.71,156.71,156.63,156.64,319700000.0
2008-03-13 15:08:00,156.64,156.68,156.62,156.66,342400000.0
2008-03-13 15:09:00,156.66,156.665,156.595,156.615,385300000.0
2008-03-13 15:10:00,156.615,156.615,156.56,156.595,374100000.0
2008-03-13 15:11:00,156.595,156.595,156.475,156.485,326800000.0
2008-03-13 15:12:00,156.485,156.515,156.475,156.49,404200000.0
2008-03-13 15:13:00,156.49,156.495,156.43,156.43,452800000.0
2008-03-13 15:14:00,156.43,156.48,156.43,156.44,382300000.0
2008-03-13 15:15:00,156.44,156.49,156.44,156.485,390600000.0
2008-03-13 15:16:00,156.485,156.54,156.48,156.54,430400000.0
2008-03-13 15:17:00,156.54,156.54,156.495,156.5,365400000.0
2008-03-13 15:18:00,156.5,156.52,156.48,156.485,368400000.0
2008-03-13 15:19:00,156.485,156.505,156.46,156.5,321600000.0
2008-03-13 15:20:00,156.5,156.5,156.46,156.49,338200000.0
2008-03-13 15:21:00,156.49,156.545,156.49,156.535,349300000.0
2008-03-13 15:22:00,156.54,156.58,156.505,156.505,220200000.0
2008-03-13 15:23:00,156.505,156.565,156.5,156.51,313500000.0
2008-03-13 15:24:00,156.505,156.505,156.45,156.47,342200000.0
2008-03-13 15:25:00,156.475,156.475,156.445,156.45,357700000.0
2008-03-13 15:26:00,156.45,156.45,156.42,156.42,346700000.0
2008-03-13 15:27:00,156.42,156.46,156.415,156.445,385000000.0
2008-03-13 15:28:00,156.445,156.49,156.43,156.48,239000000.0
2008-03-13 15:29:00,156.48,156.54,156.48,156.49,414200000.0
2008-03-13 15:30:00,156.49,156.56,156.49,156.51,400400000.0
2008-03-13 15:31:00,156.51,156.52,156.435,156.44,389400000.0
2008-03-13 15:32:00,156.44,156.505,156.41,156.43,330400000.0
2008-03-13 15:33:00,156.43,156.44,156.395,156.41,288500000.0
2008-03-13 15:34:00,156.41,156.47,156.41,156.43,397300000.0
2008-03-13 15:35:00,156.43,156.49,156.415,156.445,375300000.0
2008-03-13 15:36:00,156.445,156.53,156.445,156.51,379200000.0
2008-03-13 15:37:00,156.51,156.52,156.45,156.45,412800000.0
2008-03-13 15:38:00,156.45,156.47,156.39,156.44,368000000.0
2008-03-13 15:39:00,156.44,156.44,156.355,156.365,377700000.0
2008-03-13 15:40:00,156.37,156.39,156.32,156.34,417400000.0
2008-03-13 15:41:00,156.34,156.415,156.315,156.415,378600000.0
2008-03-13 15:42:00,156.41,156.44,156.35,156.35,377200000.0
2008-03-13 15:43:00,156.35,156.37,156.32,156.32,367600000.0
2008-03-13 15:44:00,156.32,156.32,156.195,156.195,226200000.0
2008-03-13 15:45:00,156.195,156.22,156.07,156.1,227800000.0
2008-03-13 15:46:00,156.1,156.21,156.1,156.14,364700000.0
2008-03-13 15:47:00,156.15,156.24,156.11,156.21,275000000.0
2008-03-13 15:48:00,156.21,156.26,156.18,156.26,217000000.0
2008-03-13 15:49:00,156.27,156.3,156.2,156.25,171200000.0
2008-03-13 15:50:00,156.25,156.25,156.2,156.23,134900000.0
2008-03-13 15:51:00,156.23,156.27,156.2,156.2,24000000.0
2008-03-13 15:52:00,156.25,156.31,156.25,156.27,128300000.0
2008-03-13 15:53:00,156.27,156.29,156.23,156.27,160800000.0
2008-03-13 15:54:00,156.265,156.29,156.23,156.23,201800000.0
2008-03-13 15:55:00,156.23,156.25,156.2,156.23,196600000.0
2008-03-13 15:56:00,156.23,156.24,156.16,156.16,142400000.0
2008-03-13 15:57:00,156.16,156.21,156.14,156.16,80900000.0
2008-03-13 15:58:00,156.16,156.16,156.085,156.115,284700000.0
2008-03-13 15:59:00,156.115,156.18,156.09,156.155,245600000.0
2008-03-13 16:00:00,156.17,156.185,156.1,156.15,308700000.0
2008-03-13 16:01:00,156.16,156.17,156.09,156.15,402100000.0
2008-03-13 16:02:00,156.15,156.2,156.135,156.185,169000000.0
2008-03-13 16:03:00,156.185,156.2,156.15,156.17,107600000.0
2008-03-13 16:04:00,156.16,156.18,156.12,156.18,158700000.0
2008-03-13 16:05:00,156.18,156.25,156.18,156.21,124600000.0
2008-03-13 16:06:00,156.21,156.225,156.155,156.16,117500000.0
2008-03-13 16:07:00,156.155,156.18,156.095,156.11,237300000.0
2008-03-13 16:08:00,156.11,156.19,156.095,156.18,440725000.0
2008-03-13 16:09:00,156.175,156.18,156.155,156.17,182700000.0
2008-03-13 16:10:00,156.17,156.33,156.165,156.33,133200000.0
2008-03-13 16:11:00,156.33,156.37,156.29,156.29,101900000.0
2008-03-13 16:12:00,156.3,156.34,156.28,156.32,89200000.0
2008-03-13 16:13:00,156.32,156.38,156.305,156.355,241300000.0
2008-03-13 16:14:00,156.355,156.37,156.28,156.29,109400000.0
2008-03-13 16:15:00,156.29,156.35,156.265,156.34,126700000.0
2008-03-13 16:16:00,156.345,156.355,156.27,156.28,135000000.0
2008-03-13 16:17:00,156.28,156.3,156.225,156.3,135200000.0
2008-03-13 16:18:00,156.305,156.34,156.29,156.315,119300000.0
2008-03-13 16:19:00,156.31,156.32,156.275,156.29,132800000.0
2008-03-13 16:20:00,156.29,156.33,156.28,156.29,125700000.0
2008-03-13 16:21:00,156.29,156.34,156.29,156.335,165800000.0
2008-03-13 16:22:00,156.335,156.335,156.18,156.18,556600000.0
2008-03-13 16:23:00,156.18,156.215,156.13,156.135,390600000.0
2008-03-13 16:24:00,156.135,156.19,156.13,156.17,447100000.0
2008-03-13 16:25:00,156.175,156.22,156.08,156.08,459400000.0
2008-03-13 16:26:00,156.08,156.155,156.04,156.14,755700000.0
2008-03-13 16:27:00,156.14,156.21,156.095,156.13,456600000.0
2008-03-13 16:28:00,156.13,156.195,156.125,156.16,539100000.0
2008-03-13 16:29:00,156.16,156.21,156.125,156.21,339300000.0
2008-03-13 16:30:00,156.21,156.23,156.175,156.18,439300000.0
2008-03-13 16:31:00,156.18,156.25,156.14,156.25,498100000.0
2008-03-13 16:32:00,156.25,156.28,156.21,156.265,509700000.0
2008-03-13 16:33:00,156.27,156.31,156.195,156.285,337700000.0
2008-03-13 16:34:00,156.28,156.285,156.22,156.24,520600000.0
2008-03-13 16:35:00,156.23,156.275,156.19,156.19,441400000.0
2008-03-13 16:36:00,156.185,156.23,156.185,156.195,505800000.0
2008-03-13 16:37:00,156.195,156.2,156.135,156.165,451700000.0
2008-03-13 16:38:00,156.18,156.225,156.145,156.19,456800000.0
2008-03-13 16:39:00,156.185,156.19,156.12,156.135,461299998.0
2008-03-13 16:40:00,156.13,156.18,156.125,156.18,344900000.0
2008-03-13 16:41:00,156.18,156.27,156.165,156.21,667900000.0
2008-03-13 16:42:00,156.215,156.29,156.205,156.235,504800000.0
2008-03-13 16:43:00,156.235,156.285,156.18,156.225,404900000.0
2008-03-13 16:44:00,156.225,156.275,156.18,156.18,374800000.0
2008-03-13 16:45:00,156.185,156.21,156.145,156.165,538800000.0
2008-03-13 16:46:00,156.165,156.225,156.165,156.22,333000000.0
2008-03-13 16:47:00,156.22,156.275,156.2,156.27,404100000.0
2008-03-13 16:48:00,156.27,156.38,156.27,156.3,669300000.0
2008-03-13 16:49:00,156.3,156.35,156.275,156.305,536900000.0
2008-03-13 16:50:00,156.31,156.325,156.265,156.265,588500000.0
2008-03-13 16:51:00,156.265,156.34,156.265,156.29,758500000.0
2008-03-13 16:52:00,156.29,156.35,156.26,156.3,588600000.0
2008-03-13 16:53:00,156.3,156.34,156.28,156.295,588200000.0
2008-03-13 16:54:00,156.295,156.31,156.26,156.31,409600000.0
2008-03-13 16:55:00,156.31,156.36,156.3,156.355,697100000.0
2008-03-13 16:56:00,156.35,156.385,156.295,156.375,663400000.0
2008-03-13 16:57:00,156.375,156.44,156.365,156.42,542100000.0
2008-03-13 16:58:00,156.415,156.43,156.35,156.38,716700000.0
2008-03-13 16:59:00,156.38,156.415,156.345,156.355,725600000.0
2008-03-13 17:00:00,156.355,156.415,156.35,156.38,594400000.0
2008-03-13 17:01:00,156.38,156.385,156.3,156.33,630200000.0
2008-03-13 17:02:00,156.33,156.41,156.32,156.33,757700000.0
2008-03-13 17:03:00,156.33,156.35,156.29,156.3,673700000.0
2008-03-13 17:04:00,156.3,156.35,156.28,156.31,486500000.0
2008-03-13 17:05:00,156.305,156.64,156.305,156.64,766900000.0
2008-03-13 17:06:00,156.65,156.85,156.65,156.845,484200000.0
2008-03-13 17:07:00,156.845,156.965,156.815,156.815,561200000.0
2008-03-13 17:08:00,156.81,156.815,156.605,156.715,429100000.0
2008-03-13 17:09:00,156.715,156.745,156.685,156.695,405800000.0
2008-03-13 17:10:00,156.705,156.84,156.66,156.795,383100000.0
2008-03-13 17:11:00,156.795,156.89,156.46,156.825,394200000.0
2008-03-13 17:12:00,156.825,156.87,156.705,156.71,431200000.0
2008-03-13 17:13:00,156.715,156.73,156.64,156.64,601600000.0
2008-03-13 17:14:00,156.65,156.66,156.54,156.56,592200000.0
2008-03-13 17:15:00,156.57,156.575,156.475,156.475,682800000.0
2008-03-13 17:16:00,156.475,156.62,156.475,156.6,795000000.0
2008-03-13 17:17:00,156.61,156.685,156.55,156.64,636700000.0
2008-03-13 17:18:00,156.645,156.7,156.615,156.615,536900000.0
2008-03-13 17:19:00,156.605,156.69,156.59,156.64,676100000.0
2008-03-13 17:20:00,156.645,156.765,156.61,156.76,546200000.0
2008-03-13 17:21:00,156.77,156.805,156.7,156.805,728100000.0
2008-03-13 17:22:00,156.8,156.855,156.78,156.785,893800000.0
2008-03-13 17:23:00,156.785,156.89,156.78,156.84,741700000.0
2008-03-13 17:24:00,156.84,156.86,156.8,156.83,702000000.0
2008-03-13 17:25:00,156.83,156.84,156.76,156.84,910601000.0
2008-03-13 17:26:00,156.84,156.84,156.72,156.77,689600000.0
2008-03-13 17:27:00,156.775,156.87,156.72,156.775,549200000.0
2008-03-13 17:28:00,156.775,156.815,156.745,156.75,629300000.0
2008-03-13 17:29:00,156.75,156.8,156.715,156.75,657700000.0
2008-03-13 17:30:00,156.75,156.79,156.695,156.7,692900000.0
2008-03-13 17:31:00,156.7,156.81,156.7,156.73,684700000.0
2008-03-13 17:32:00,156.73,156.73,156.655,156.7,577600000.0
2008-03-13 17:33:00,156.7,156.71,156.615,156.71,660100000.0
2008-03-13 17:34:00,156.71,156.72,156.65,156.69,457200000.0
2008-03-13 17:35:00,156.69,156.725,156.65,156.69,316100000.0
2008-03-13 17:36:00,156.7,156.72,156.62,156.625,490100000.0
2008-03-13 17:37:00,156.625,156.72,156.625,156.67,388200000.0
2008-03-13 17:38:00,156.67,156.7,156.645,156.68,475900000.0
2008-03-13 17:39:00,156.68,156.72,156.67,156.7,375200000.0
2008-03-13 17:40:00,156.69,156.8,156.69,156.79,639900000.0
2008-03-13 17:41:00,156.79,156.83,156.76,156.765,728400000.0
2008-03-13 17:42:00,156.76,156.78,156.64,156.64,472400000.0
2008-03-13 17:43:00,156.64,156.66,156.62,156.645,690100000.0
2008-03-13 17:44:00,156.645,156.68,156.61,156.62,614100000.0
2008-03-13 17:45:00,156.62,156.62,156.565,156.61,497100000.0
2008-03-13 17:46:00,156.61,156.62,156.58,156.595,298000000.0
2008-03-13 17:47:00,156.6,156.6,156.445,156.525,512100000.0
2008-03-13 17:48:00,156.52,156.545,156.45,156.485,431400000.0
2008-03-13 17:49:00,156.49,156.62,156.49,156.62,566200000.0
2008-03-13 17:50:00,156.615,156.66,156.61,156.66,537700000.0
2008-03-13 17:51:00,156.66,156.665,156.57,156.62,570200000.0
2008-03-13 17:52:00,156.62,156.715,156.615,156.71,488900000.0
2008-03-13 17:53:00,156.72,156.735,156.66,156.67,595200000.0
2008-03-13 17:54:00,156.67,156.74,156.67,156.71,538800000.0
2008-03-13 17:55:00,156.71,156.74,156.705,156.71,493000000.0
2008-03-13 17:56:00,156.72,156.77,156.705,156.755,546100000.0
2008-03-13 17:57:00,156.76,156.77,156.7,156.71,531900000.0
2008-03-13 17:58:00,156.71,156.76,156.685,156.75,646800000.0
2008-03-13 17:59:00,156.75,156.75,156.69,156.73,526400000.0
2008-03-13 18:00:00,156.73,156.76,156.7,156.75,739900000.0
2008-03-13 18:01:00,156.75,156.87,156.75,156.86,913900000.0
2008-03-13 18:02:00,156.86,156.935,156.86,156.925,775400000.0
2008-03-13 18:03:00,156.925,157.02,156.925,157.005,955000000.0
2008-03-13 18:04:00,157.0,157.025,156.93,156.935,664500000.0
2008-03-13 18:05:00,156.93,156.96,156.865,156.9,699300000.0
2008-03-13 18:06:00,156.9,156.9,156.845,156.895,627199999.0
2008-03-13 18:07:00,156.89,156.9,156.85,156.855,666400000.0
2008-03-13 18:08:00,156.87,157.05,156.855,157.05,928200000.0
2008-03-13 18:09:00,157.05,157.085,156.975,156.985,696000000.0
2008-03-13 18:10:00,156.985,157.035,156.91,157.02,447800000.0
2008-03-13 18:11:00,157.02,157.05,156.97,157.015,574500000.0
2008-03-13 18:12:00,157.02,157.06,157.0,157.03,867900000.0
2008-03-13 18:13:00,157.02,157.02,156.885,156.89,576300000.0
2008-03-13 18:14:00,156.895,156.93,156.86,156.86,608500000.0
2008-03-13 18:15:00,156.86,156.99,156.86,156.97,550000000.0
2008-03-13 18:16:00,156.97,156.995,156.905,156.995,411700000.0
2008-03-13 18:17:00,156.995,157.03,156.91,156.92,547600000.0
2008-03-13 18:18:00,156.93,156.94,156.9,156.92,717400000.0
2008-03-13 18:19:00,156.92,156.97,156.89,156.955,669000000.0
2008-03-13 18:20:00,156.95,156.96,156.81,156.855,855600000.0
2008-03-13 18:21:00,156.86,156.87,156.81,156.85,570600000.0
2008-03-13 18:22:00,156.85,156.88,156.81,156.88,579700000.0
2008-03-13 18:23:00,156.89,156.9,156.84,156.885,830700000.0
2008-03-13 18:24:00,156.88,156.93,156.88,156.88,722900000.0
2008-03-13 18:25:00,156.885,156.89,156.85,156.86,1113500000.0
2008-03-13 18:26:00,156.86,156.9,156.85,156.86,933800000.0
2008-03-13 18:27:00,156.86,156.87,156.84,156.86,959100000.0
2008-03-13 18:28:00,156.86,156.875,156.84,156.865,1389100001.0
2008-03-13 18:29:00,156.865,156.89,156.82,156.875,1180600000.0
2008-03-13 18:30:00,156.875,156.9,156.84,156.865,656000000.0
2008-03-13 18:31:00,156.865,156.975,156.865,156.965,579100000.0
2008-03-13 18:32:00,156.965,156.98,156.96,156.96,507400000.0
2008-03-13 18:33:00,156.965,156.99,156.945,156.95,306100000.0
2008-03-13 18:34:00,156.95,156.96,156.86,156.88,608000000.0
2008-03-13 18:35:00,156.88,156.895,156.865,156.885,474500000.0
2008-03-13 18:36:00,156.88,156.95,156.875,156.94,442200000.0
2008-03-13 18:37:00,156.935,156.935,156.845,156.85,729400000.0
2008-03-13 18:38:00,156.85,156.92,156.85,156.91,565800000.0
2008-03-13 18:39:00,156.91,156.925,156.86,156.86,913600000.0
2008-03-13 18:40:00,156.86,156.9,156.86,156.87,643800000.0
2008-03-13 18:41:00,156.87,156.915,156.86,156.88,697000000.0
2008-03-13 18:42:00,156.88,156.88,156.795,156.85,891000000.0
2008-03-13 18:43:00,156.84,156.85,156.7,156.725,925200000.0
2008-03-13 18:44:00,156.72,156.75,156.7,156.72,516000000.0
2008-03-13 18:45:00,156.72,156.75,156.71,156.72,594400000.0
2008-03-13 18:46:00,156.72,156.76,156.68,156.76,683600000.0
2008-03-13 18:47:00,156.765,156.81,156.735,156.81,773400000.0
2008-03-13 18:48:00,156.81,156.815,156.69,156.72,622000000.0
2008-03-13 18:49:00,156.72,156.84,156.7,156.825,495800000.0
2008-03-13 18:50:00,156.825,156.88,156.825,156.83,645000000.0
2008-03-13 18:51:00,156.83,156.88,156.83,156.88,397800000.0
2008-03-13 18:52:00,156.88,156.89,156.795,156.85,959000000.0
2008-03-13 18:53:00,156.85,156.94,156.85,156.88,982600000.0
2008-03-13 18:54:00,156.88,156.91,156.845,156.87,872100000.0
2008-03-13 18:55:00,156.87,156.88,156.77,156.8,835600000.0
2008-03-13 18:56:00,156.8,156.855,156.79,156.83,556100000.0
2008-03-13 18:57:00,156.83,156.9,156.83,156.85,839000000.0
2008-03-13 18:58:00,156.85,156.91,156.84,156.86,620600000.0
2008-03-13 18:59:00,156.85,156.91,156.82,156.9,835700000.0
2008-03-13 19:00:00,156.9,156.9,156.85,156.86,653300000.0
2008-03-13 19:01:00,156.86,156.93,156.86,156.93,738900000.0
2008-03-13 19:02:00,156.93,156.93,156.84,156.85,713500000.0
2008-03-13 19:03:00,156.85,156.87,156.84,156.845,553800000.0
2008-03-13 19:04:00,156.845,156.88,156.83,156.845,572100000.0
2008-03-13 19:05:00,156.845,156.95,156.83,156.94,519300000.0
2008-03-13 19:06:00,156.945,157.075,156.925,157.06,776500000.0
2008-03-13 19:07:00,157.06,157.1,156.98,157.02,619700000.0
2008-03-13 19:08:00,157.03,157.13,157.03,157.1,854200000.0
2008-03-13 19:09:00,157.115,157.16,157.04,157.045,589400000.0
2008-03-13 19:10:00,157.04,157.095,157.01,157.08,950000000.0
2008-03-13 19:11:00,157.08,157.19,157.06,157.16,716300000.0
2008-03-13 19:12:00,157.15,157.15,157.08,157.08,639900000.0
2008-03-13 19:13:00,157.08,157.19,157.075,157.12,525000000.0
2008-03-13 19:14:00,157.115,157.12,157.035,157.035,536600000.0
2008-03-13 19:15:00,157.035,157.1,157.035,157.05,780999000.0
2008-03-13 19:16:00,157.05,157.1,157.035,157.065,883800000.0
2008-03-13 19:17:00,157.065,157.085,157.04,157.075,699300000.0
2008-03-13 19:18:00,157.075,157.13,157.055,157.07,702600000.0
2008-03-13 19:19:00,157.08,157.16,157.05,157.15,618000000.0
2008-03-13 19:20:00,157.155,157.165,157.12,157.165,870500000.0
2008-03-13 19:21:00,157.165,157.275,157.165,157.23,541900000.0
2008-03-13 19:22:00,157.23,157.23,157.15,157.16,694500000.0
2008-03-13 19:23:00,157.17,157.17,157.115,157.17,998000000.0
2008-03-13 19:24:00,157.17,157.19,157.12,157.14,804500000.0
2008-03-13 19:25:00,157.14,157.19,157.13,157.18,482000000.0
2008-03-13 19:26:00,157.18,157.215,157.18,157.2,543500000.0
2008-03-13 19:27:00,157.195,157.32,157.195,157.3,553700000.0
2008-03-13 19:28:00,157.3,157.33,157.25,157.33,575500000.0
2008-03-13 19:29:00,157.33,157.455,157.33,157.41,485000000.0
2008-03-13 19:30:00,157.405,157.44,157.31,157.325,472400000.0
2008-03-13 19:31:00,157.325,157.37,157.31,157.31,539000000.0
2008-03-13 19:32:00,157.31,157.35,157.275,157.35,411800000.0
2008-03-13 19:33:00,157.35,157.355,157.27,157.275,713700000.0
2008-03-13 19:34:00,157.28,157.32,157.24,157.28,705000000.0
2008-03-13 19:35:00,157.28,157.32,157.27,157.31,821500000.0
2008-03-13 19:36:00,157.32,157.41,157.315,157.365,473500000.0
2008-03-13 19:37:00,157.36,157.415,157.35,157.395,605100000.0
2008-03-13 19:38:00,157.395,157.405,157.37,157.405,596200000.0
2008-03-13 19:39:00,157.405,157.41,157.325,157.36,334000000.0
2008-03-13 19:40:00,157.36,157.415,157.345,157.37,515400000.0
2008-03-13 19:41:00,157.365,157.38,157.295,157.31,554800000.0
2008-03-13 19:42:00,157.31,157.32,157.27,157.31,412900000.0
2008-03-13 19:43:00,157.31,157.375,157.295,157.36,279100000.0
2008-03-13 19:44:00,157.36,157.42,157.35,157.385,600100000.0
2008-03-13 19:45:00,157.385,157.39,157.33,157.39,854600000.0
2008-03-13 19:46:00,157.39,157.4,157.35,157.35,735600000.0
2008-03-13 19:47:00,157.35,157.35,157.31,157.31,594500000.0
2008-03-13 19:48:00,157.305,157.33,157.25,157.26,507100000.0
2008-03-13 19:49:00,157.26,157.32,157.23,157.23,622900000.0
2008-03-13 19:50:00,157.23,157.275,157.21,157.245,726600000.0
2008-03-13 19:51:00,157.25,157.275,157.235,157.26,609100000.0
2008-03-13 19:52:00,157.26,157.34,157.25,157.33,562400000.0
2008-03-13 19:53:00,157.33,157.385,157.32,157.35,826500000.0
2008-03-13 19:54:00,157.35,157.43,157.34,157.41,592000000.0
2008-03-13 19:55:00,157.41,157.475,157.41,157.47,686599000.0
2008-03-13 19:56:00,157.47,157.485,157.43,157.485,483000000.0
2008-03-13 19:57:00,157.485,157.55,157.475,157.49,776300000.0
2008-03-13 19:58:00,157.49,157.49,157.38,157.38,644100000.0
2008-03-13 19:59:00,157.38,157.475,157.38,157.43,459000000.0
2008-03-13 20:00:00,157.44,157.465,157.39,157.465,399800000.0
2008-03-13 20:01:00,157.46,157.53,157.43,157.495,727500000.0
2008-03-13 20:02:00,157.495,157.605,157.485,157.575,668900000.0
2008-03-13 20:03:00,157.575,157.575,157.48,157.49,763900000.0
2008-03-13 20:04:00,157.49,157.49,157.405,157.47,497500000.0
2008-03-13 20:05:00,157.47,157.51,157.43,157.48,532660000.0
2008-03-13 20:06:00,157.48,157.49,157.44,157.46,373300000.0
2008-03-13 20:07:00,157.46,157.54,157.44,157.52,253900000.0
2008-03-13 20:08:00,157.52,157.53,157.49,157.51,328600000.0
2008-03-13 20:09:00,157.5,157.56,157.45,157.54,445000000.0
2008-03-13 20:10:00,157.54,157.565,157.52,157.565,557500000.0
2008-03-13 20:11:00,157.57,157.58,157.53,157.565,706500000.0
2008-03-13 20:12:00,157.56,157.58,157.48,157.49,794500000.0
2008-03-13 20:13:00,157.49,157.53,157.47,157.49,527900000.0
2008-03-13 20:14:00,157.49,157.53,157.47,157.515,516700000.0
2008-03-13 20:15:00,157.52,157.54,157.485,157.535,595900000.0
2008-03-13 20:16:00,157.535,157.565,157.52,157.565,555000000.0
2008-03-13 20:17:00,157.57,157.6,157.53,157.55,568600000.0
2008-03-13 20:18:00,157.55,157.55,157.45,157.475,592400001.0
2008-03-13 20:19:00,157.47,157.515,157.47,157.5,396300000.0
2008-03-13 20:20:00,157.5,157.5,157.46,157.46,254300000.0
2008-03-13 20:21:00,157.46,157.515,157.45,157.48,383350000.0
2008-03-13 20:22:00,157.48,157.51,157.475,157.49,353200000.0
2008-03-13 20:23:00,157.49,157.56,157.455,157.455,413800000.0
2008-03-13 20:24:00,157.455,157.535,157.455,157.535,287800000.0
2008-03-13 20:25:00,157.54,157.54,157.47,157.535,306300000.0
2008-03-13 20:26:00,157.535,157.535,157.475,157.49,274700000.0
2008-03-13 20:27:00,157.49,157.555,157.475,157.555,522000000.0
2008-03-13 20:28:00,157.555,157.585,157.495,157.575,259200000.0
2008-03-13 20:29:00,157.575,157.59,157.515,157.59,213700000.0
2008-03-13 20:30:00,157.595,157.6,157.5,157.5,224400000.0
2008-03-13 20:31:00,157.495,157.545,157.49,157.545,257700000.0
2008-03-13 20:32:00,157.54,157.545,157.48,157.52,174500000.0
2008-03-13 20:33:00,157.52,157.535,157.475,157.475,207400000.0
2008-03-13 20:34:00,157.485,157.495,157.39,157.41,265300000.0
2008-03-13 20:35:00,157.405,157.41,157.335,157.365,323200000.0
2008-03-13 20:36:00,157.365,157.44,157.35,157.355,223700000.0
2008-03-13 20:37:00,157.355,157.385,157.335,157.355,253400000.0
2008-03-13 20:38:00,157.355,157.4,157.355,157.39,274200000.0
2008-03-13 20:39:00,157.39,157.445,157.36,157.405,192000000.0
2008-03-13 20:40:00,157.405,157.445,157.365,157.37,263900000.0
2008-03-13 20:41:00,157.37,157.38,157.345,157.355,196000000.0
2008-03-13 20:42:00,157.355,157.41,157.34,157.385,203300000.0
2008-03-13 20:43:00,157.385,157.385,157.355,157.37,198300000.0
2008-03-13 20:44:00,157.37,157.41,157.36,157.38,195000000.0
2008-03-13 20:45:00,157.375,157.395,157.355,157.355,216600000.0
2008-03-13 20:46:00,157.36,157.36,157.265,157.27,444300000.0
2008-03-13 20:47:00,157.27,157.28,157.185,157.235,439100000.0
2008-03-13 20:48:00,157.245,157.295,157.22,157.28,419100000.0
2008-03-13 20:49:00,157.28,157.315,157.27,157.315,528000000.0
2008-03-13 20:50:00,157.315,157.355,157.28,157.355,237800000.0
2008-03-13 20:51:00,157.355,157.355,157.285,157.315,433600000.0
2008-03-13 20:52:00,157.315,157.38,157.305,157.37,368200000.0
2008-03-13 20:53:00,157.375,157.43,157.37,157.415,222500000.0
2008-03-13 20:54:00,157.415,157.435,157.36,157.365,192700000.0
2008-03-13 20:55:00,157.365,157.375,157.31,157.36,246600000.0
2008-03-13 20:56:00,157.36,157.41,157.315,157.41,252200000.0
2008-03-13 20:57:00,157.41,157.44,157.405,157.435,274400000.0
2008-03-13 20:58:00,157.43,157.445,157.4,157.4,219200000.0
2008-03-13 20:59:00,157.4,157.47,157.4,157.455,328700000.0
2008-03-13 21:00:00,157.455,157.515,157.455,157.505,324200000.0
2008-03-13 21:01:00,157.5,157.51,157.48,157.49,217200000.0
2008-03-13 21:02:00,157.49,157.49,157.36,157.44,376500001.0
2008-03-13 21:03:00,157.44,157.5,157.34,157.355,226400000.0
2008-03-13 21:04:00,157.355,157.455,157.355,157.375,376700000.0
2008-03-13 21:05:00,157.375,157.39,157.3,157.3,234800000.0
2008-03-13 21:06:00,157.3,157.435,157.3,157.34,183100000.0
2008-03-13 21:07:00,157.34,157.415,157.325,157.365,139900000.0
2008-03-13 21:08:00,157.365,157.415,157.35,157.39,194700000.0
2008-03-13 21:09:00,157.39,157.395,157.34,157.37,166600000.0
2008-03-13 21:10:00,157.37,157.37,157.345,157.345,105300000.0
2008-03-13 21:11:00,157.345,157.375,157.34,157.375,211900000.0
2008-03-13 21:12:00,157.375,157.395,157.335,157.365,229900000.0
2008-03-13 21:13:00,157.365,157.43,157.365,157.42,227500000.0
2008-03-13 21:14:00,157.415,157.43,157.365,157.41,373400000.0
2008-03-13 21:15:00,157.41,157.43,157.405,157.43,396800000.0
2008-03-13 21:16:00,157.425,157.425,157.37,157.405,319300000.0
2008-03-13 21:17:00,157.405,157.435,157.385,157.42,246000000.0
2008-03-13 21:18:00,157.42,157.48,157.42,157.465,133400000.0
2008-03-13 21:19:00,157.465,157.48,157.45,157.48,116800000.0
2008-03-13 21:20:00,157.48,157.48,157.415,157.44,119000000.0
2008-03-13 21:21:00,157.445,157.445,157.4,157.435,111000000.0
2008-03-13 21:22:00,157.435,157.435,157.385,157.425,124900000.0
2008-03-13 21:23:00,157.425,157.53,157.425,157.525,153600000.0
2008-03-13 21:24:00,157.525,157.525,157.5,157.505,133100000.0
2008-03-13 21:25:00,157.505,157.515,157.5,157.51,143000000.0
2008-03-13 21:26:00,157.51,157.555,157.51,157.53,490200000.0
2008-03-13 21:27:00,157.53,157.57,157.515,157.545,160600000.0
2008-03-13 21:28:00,157.545,157.555,157.535,157.55,301500000.0
2008-03-13 21:29:00,157.55,157.555,157.52,157.52,112700000.0
2008-03-13 21:30:00,157.53,157.58,157.53,157.58,142700000.0
2008-03-13 21:31:00,157.58,157.58,157.55,157.575,126600000.0
2008-03-13 21:32:00,157.575,157.575,157.515,157.525,134700000.0
2008-03-13 21:33:00,157.525,157.525,157.495,157.52,319900000.0
2008-03-13 21:34:00,157.52,157.53,157.505,157.51,554700000.0
2008-03-13 21:35:00,157.51,157.54,157.5,157.52,329100000.0
2008-03-13 21:36:00,157.52,157.55,157.5,157.55,107000000.0
2008-03-13 21:37:00,157.55,157.58,157.525,157.58,121800000.0
2008-03-13 21:38:00,157.58,157.59,157.57,157.585,141000000.0
2008-03-13 21:39:00,157.585,157.675,157.575,157.645,140700000.0
2008-03-13 21:40:00,157.645,157.67,157.635,157.655,149400000.0
2008-03-13 21:41:00,157.655,157.67,157.635,157.65,117800000.0
2008-03-13 21:42:00,157.65,157.68,157.635,157.66,128600000.0
2008-03-13 21:43:00,157.66,157.67,157.645,157.645,145800000.0
2008-03-13 21:44:00,157.645,157.65,157.62,157.65,232200000.0
2008-03-13 21:45:00,157.65,157.66,157.64,157.65,151400000.0
2008-03-13 21:46:00,157.65,157.65,157.51,157.515,386800000.0
2008-03-13 21:47:00,157.515,157.525,157.49,157.52,206100000.0
2008-03-13 21:48:00,157.52,157.53,157.465,157.475,498400000.0
2008-03-13 21:49:00,157.475,157.505,157.475,157.5,429300000.0
2008-03-13 21:50:00,157.5,157.5,157.425,157.425,279600000.0
2008-03-13 21:51:00,157.425,157.43,157.405,157.43,144300000.0
2008-03-13 21:52:00,157.43,157.44,157.375,157.38,269700000.0
2008-03-13 21:53:00,157.38,157.39,157.34,157.35,155100000.0
2008-03-13 21:54:00,157.35,157.37,157.325,157.325,397700000.0
2008-03-13 21:55:00,157.325,157.35,157.27,157.275,441800000.0
2008-03-13 21:56:00,157.275,157.36,157.175,157.33,320600000.0
2008-03-13 21:57:00,157.33,157.37,157.31,157.335,113800000.0
2008-03-13 21:58:00,157.33,157.33,157.285,157.285,292200000.0
2008-03-13 21:59:00,157.285,157.32,157.285,157.305,153100000.0
2008-03-13 22:00:00,157.305,157.32,157.29,157.315,93200000.0
2008-03-13 22:01:00,157.315,157.32,157.215,157.215,178300000.0
2008-03-13 22:02:00,157.215,157.215,157.155,157.175,195900000.0
2008-03-13 22:03:00,157.175,157.19,157.165,157.165,103700000.0
2008-03-13 22:04:00,157.165,157.18,157.165,157.165,95700000.0
2008-03-13 22:05:00,157.165,157.25,157.15,157.24,130400000.0
2008-03-13 22:06:00,157.24,157.26,157.23,157.23,96000000.0
2008-03-13 22:07:00,157.23,157.23,157.175,157.185,102800000.0
2008-03-13 22:08:00,157.185,157.185,157.16,157.16,96000000.0
2008-03-13 22:09:00,157.16,157.195,157.105,157.195,162800000.0
2008-03-13 22:10:00,157.195,157.235,157.19,157.205,109500000.0
2008-03-13 22:11:00,157.205,157.275,157.205,157.275,102900000.0
2008-03-13 22:12:00,157.275,157.295,157.235,157.265,102600000.0
2008-03-13 22:13:00,157.265,157.28,157.23,157.24,99500000.0
2008-03-13 22:14:00,157.24,157.255,157.19,157.195,100600000.0
2008-03-13 22:15:00,157.195,157.255,157.18,157.245,70700000.0
2008-03-13 22:16:00,157.245,157.27,157.235,157.245,57800000.0
2008-03-13 22:17:00,157.245,157.265,157.235,157.26,77700000.0
2008-03-13 22:18:00,157.26,157.29,157.23,157.235,89600000.0
2008-03-13 22:19:00,157.23,157.24,157.2,157.21,95200000.0
2008-03-13 22:20:00,157.2,157.28,157.19,157.26,95300000.0
2008-03-13 22:21:00,157.26,157.28,157.24,157.24,86500000.0
2008-03-13 22:22:00,157.24,157.255,157.24,157.255,42400000.0
2008-03-13 22:23:00,157.255,157.275,157.25,157.265,48200000.0
2008-03-13 22:24:00,157.265,157.295,157.265,157.29,38000000.0
2008-03-13 22:25:00,157.29,157.29,157.265,157.275,92600000.0
2008-03-13 22:26:00,157.275,157.28,157.275,157.275,76500000.0
2008-03-13 22:27:00,157.275,157.29,157.275,157.29,92300000.0
2008-03-13 22:28:00,157.29,157.32,157.255,157.265,94100000.0
2008-03-13 22:29:00,157.265,157.285,157.255,157.275,39100000.0
2008-03-13 22:30:00,157.275,157.29,157.27,157.28,78000000.0
2008-03-13 22:31:00,157.285,157.285,157.225,157.235,80200000.0
2008-03-13 22:32:00,157.235,157.26,157.235,157.255,111000000.0
2008-03-13 22:33:00,157.255,157.285,157.23,157.24,103600000.0
2008-03-13 22:34:00,157.24,157.3,157.24,157.3,118700000.0
2008-03-13 22:35:00,157.3,157.39,157.295,157.36,108300000.0
2008-03-13 22:36:00,157.36,157.4,157.36,157.37,100700000.0
2008-03-13 22:37:00,157.37,157.37,157.27,157.27,187200000.0
2008-03-13 22:38:00,157.28,157.285,157.24,157.265,98400000.0
2008-03-13 22:39:00,157.265,157.265,157.23,157.26,105000000.0
2008-03-13 22:40:00,157.26,157.26,157.19,157.205,98200000.0
2008-03-13 22:41:00,157.215,157.285,157.19,157.225,109700000.0
2008-03-13 22:42:00,157.225,157.24,157.2,157.215,96900000.0
2008-03-13 22:43:00,157.215,157.26,157.215,157.23,133800000.0
2008-03-13 22:44:00,157.23,157.25,157.23,157.23,142500000.0
2008-03-13 22:45:00,157.23,157.265,157.23,157.25,103700000.0
2008-03-13 22:46:00,157.25,157.26,157.245,157.255,88100000.0
2008-03-13 22:47:00,157.255,157.255,157.24,157.24,93400000.0
2008-03-13 22:48:00,157.24,157.26,157.24,157.26,100000000.0
2008-03-13 22:49:00,157.26,157.29,157.26,157.29,144600000.0
2008-03-13 22:50:00,157.295,157.35,157.27,157.29,140700000.0
2008-03-13 22:51:00,157.29,157.33,157.29,157.29,85400000.0
2008-03-13 22:52:00,157.29,157.31,157.29,157.31,54900000.0
2008-03-13 22:53:00,157.31,157.33,157.3,157.32,184200000.0
2008-03-13 22:54:00,157.32,157.355,157.32,157.355,674000000.0
2008-03-13 22:55:00,157.345,157.35,157.305,157.315,342500000.0
2008-03-13 22:56:00,157.315,157.32,157.315,157.32,94000000.0
2008-03-13 22:57:00,157.32,157.32,157.305,157.305,94500000.0
2008-03-13 22:58:00,157.305,157.33,157.305,157.32,203500000.0
2008-03-13 22:59:00,157.32,157.33,157.305,157.33,631600000.0
2008-03-13 23:00:00,157.33,157.33,157.32,157.32,165600000.0
2008-03-13 23:01:00,156.77,156.81,156.74,156.8,342500000.0
2008-03-13 23:02:00,157.3,157.3,157.18,157.19,342500000.0
2008-03-13 23:03:00,157.19,157.25,157.16,157.22,556800000.0
2008-03-13 23:04:00,157.22,157.22,157.19,157.21,553800000.0
2008-03-13 23:05:00,157.21,157.21,157.19,157.19,489900000.0
2008-03-13 23:06:00,157.19,157.24,157.185,157.215,351900000.0
2008-03-13 23:07:00,157.215,157.215,157.19,157.21,447500000.0
2008-03-13 23:08:00,157.21,157.23,157.2,157.2,536500000.0
2008-03-13 23:09:00,157.21,157.22,157.2,157.22,579300000.0
2008-03-13 23:10:00,157.22,157.22,157.21,157.22,650400000.0
2008-03-13 23:11:00,157.22,157.22,157.21,157.22,692000000.0
2008-03-13 23:12:00,157.22,157.22,157.21,157.21,693900000.0
2008-03-13 23:13:00,157.21,157.21,157.21,157.21,859200000.0
2008-03-13 23:14:00,157.21,157.22,157.21,157.22,536400000.0
2008-03-13 23:15:00,157.22,157.22,157.2,157.2,195000000.0
2008-03-13 23:16:00,157.2,157.23,157.18,157.18,184900000.0
2008-03-13 23:17:00,157.18,157.18,157.12,157.12,380900000.0
2008-03-13 23:18:00,157.12,157.15,157.12,157.14,491400000.0
2008-03-13 23:19:00,157.14,157.19,157.125,157.14,221000000.0
2008-03-13 23:20:00,157.15,157.23,157.14,157.19,88400000.0
2008-03-13 23:21:00,157.19,157.2,157.12,157.12,112500000.0
2008-03-13 23:22:00,157.12,157.15,157.12,157.15,224700000.0
2008-03-13 23:23:00,157.15,157.16,157.12,157.125,150800000.0
2008-03-13 23:24:00,157.125,157.14,157.125,157.13,56400000.0
2008-03-13 23:25:00,157.13,157.16,157.13,157.15,152800000.0
2008-03-13 23:26:00,157.15,157.17,157.14,157.16,115600000.0
2008-03-13 23:27:00,157.16,157.18,157.16,157.16,130100000.0
2008-03-13 23:28:00,157.16,157.17,157.15,157.16,293500000.0
2008-03-13 23:29:00,157.16,157.16,157.15,157.15,242600000.0
2008-03-13 23:30:00,157.15,157.15,157.15,157.15,947600000.0
2008-03-13 23:31:00,157.15,157.15,157.15,157.15,871200000.0
2008-03-13 23:32:00,157.15,157.2,157.15,157.17,265100000.0
2008-03-13 23:33:00,157.17,157.18,157.16,157.16,54900000.0
2008-03-13 23:34:00,157.16,157.17,157.16,157.16,55500000.0
2008-03-13 23:35:00,157.16,157.17,157.15,157.17,63800000.0
2008-03-13 23:36:00,157.17,157.18,157.15,157.16,90900000.0
2008-03-13 23:37:00,157.16,157.16,157.16,157.16,218300000.0
2008-03-13 23:38:00,157.16,157.17,157.16,157.17,241700000.0
2008-03-13 23:39:00,157.17,157.17,157.15,157.16,54900000.0
2008-03-13 23:40:00,157.16,157.19,157.16,157.17,62900000.0
2008-03-13 23:41:00,157.17,157.19,157.15,157.16,75100000.0
2008-03-13 23:42:00,157.16,157.21,157.14,157.21,124600000.0
2008-03-13 23:43:00,157.21,157.21,157.155,157.21,81100000.0
2008-03-13 23:44:00,157.21,157.21,157.13,157.13,369800000.0
2008-03-13 23:45:00,157.13,157.13,157.11,157.11,57000000.0
2008-03-13 23:46:00,157.12,157.12,157.09,157.095,70000000.0
2008-03-13 23:47:00,157.095,157.13,157.07,157.09,233200000.0
2008-03-13 23:48:00,157.09,157.09,157.05,157.05,326800000.0
2008-03-13 23:49:00,157.05,157.06,157.05,157.06,57000000.0
2008-03-13 23:50:00,157.06,157.1,157.06,157.08,365400000.0
2008-03-13 23:51:00,157.08,157.08,156.97,156.97,306100000.0
2008-03-13 23:52:00,156.97,156.97,156.94,156.96,200100000.0
2008-03-13 23:53:00,156.96,156.97,156.93,156.96,529500000.0
2008-03-13 23:54:00,156.96,156.98,156.91,156.92,209000000.0
2008-03-13 23:55:00,156.92,156.93,156.79,156.8,621550000.0
2008-03-13 23:56:00,156.8,156.85,156.78,156.78,469000000.0
2008-03-13 23:57:00,156.78,156.79,156.75,156.77,506900000.0
2008-03-13 23:58:00,156.77,156.78,156.73,156.76,279600000.0
2008-03-13 23:59:00,156.76,156.79,156.75,156.75,205000000.0
2008-03-14 00:00:00,156.75,156.8,156.75,156.77,231100000.0
2008-03-14 00:01:00,156.77,156.81,156.74,156.8,251800000.0
2008-03-14 00:02:00,156.8,156.81,156.78,156.78,211800000.0
2008-03-14 00:03:00,156.78,156.83,156.78,156.83,188700000.0
2008-03-14 00:04:00,156.83,156.84,156.825,156.84,203000000.0
2008-03-14 00:05:00,156.84,156.85,156.84,156.85,204000000.0
2008-03-14 00:06:00,156.85,156.87,156.84,156.86,202000000.0
2008-03-14 00:07:00,156.86,156.87,156.83,156.85,316800000.0
2008-03-14 00:08:00,156.85,156.85,156.805,156.84,216500000.0
2008-03-14 00:09:00,156.84,156.84,156.81,156.81,211100000.0
2008-03-14 00:10:00,156.81,156.86,156.81,156.85,230000000.0
2008-03-14 00:11:00,156.85,156.91,156.85,156.87,205800000.0
2008-03-14 00:12:00,156.87,156.89,156.86,156.89,343600000.0
2008-03-14 00:13:00,156.89,156.89,156.88,156.88,227800000.0
2008-03-14 00:14:00,156.88,156.88,156.85,156.85,892100000.0
2008-03-14 00:15:00,156.85,156.85,156.85,156.85,1258400000.0
2008-03-14 00:16:00,156.85,156.94,156.85,156.9,433100000.0
2008-03-14 00:17:00,156.9,156.9,156.85,156.88,222600000.0
2008-03-14 00:18:00,156.88,156.88,156.86,156.87,208000000.0
2008-03-14 00:19:00,156.87,156.9,156.85,156.9,226600000.0
2008-03-14 00:20:00,156.9,156.9,156.86,156.86,215000000.0
2008-03-14 00:21:00,156.86,156.87,156.84,156.87,209400000.0
2008-03-14 00:22:00,156.87,156.88,156.86,156.87,208000000.0
2008-03-14 00:23:00,156.87,156.94,156.86,156.94,544000000.0
2008-03-14 00:24:00,156.94,156.95,156.93,156.93,228500000.0
2008-03-14 00:25:00,156.93,156.98,156.93,156.97,399100000.0
2008-03-14 00:26:00,156.97,157.0,156.97,156.99,993000000.0
2008-03-14 00:27:00,156.99,157.0,156.99,157.0,720800000.0
2008-03-14 00:28:00,157.0,157.04,156.99,156.99,282400000.0
2008-03-14 00:29:00,156.99,157.06,156.99,157.03,764100000.0
2008-03-14 00:30:00,157.03,157.03,157.01,157.03,808000000.0
2008-03-14 00:31:00,157.03,157.03,156.98,156.98,286000000.0
2008-03-14 00:32:00,156.98,157.01,156.98,157.01,208000000.0
2008-03-14 00:33:00,157.01,157.09,156.985,157.07,518900000.0
2008-03-14 00:34:00,157.07,157.11,157.05,157.095,923900000.0
2008-03-14 00:35:00,157.095,157.11,157.07,157.11,1357900000.0
2008-03-14 00:36:00,157.11,157.15,157.09,157.09,490200000.0
2008-03-14 00:37:00,157.09,157.105,157.08,157.1,582300000.0
2008-03-14 00:38:00,157.1,157.22,157.1,157.22,916200000.0
2008-03-14 00:39:00,157.22,157.25,157.2,157.24,325100000.0
2008-03-14 00:40:00,157.23,157.25,157.22,157.25,373600000.0
2008-03-14 00:41:00,157.25,157.28,157.24,157.26,683200000.0
2008-03-14 00:42:00,157.26,157.31,157.25,157.3,658900000.0
2008-03-14 00:43:00,157.3,157.31,157.235,157.26,484900000.0
2008-03-14 00:44:00,157.26,157.28,157.24,157.25,492900000.0
2008-03-14 00:45:00,157.25,157.26,157.225,157.23,347600000.0
2008-03-14 00:46:00,157.23,157.23,157.22,157.23,614200000.0
2008-03-14 00:47:00,157.23,157.255,157.22,157.24,309500000.0
2008-03-14 00:48:00,157.24,157.26,157.24,157.26,435800000.0
2008-03-14 00:49:00,157.26,157.29,157.24,157.29,863900000.0
2008-03-14 00:50:00,157.29,157.29,157.26,157.28,1289100000.0
2008-03-14 00:51:00,157.28,157.31,157.26,157.31,1136900000.0
2008-03-14 00:52:00,157.31,157.38,157.31,157.34,1036000000.0
2008-03-14 00:53:00,157.34,157.34,157.28,157.28,1027500000.0
2008-03-14 00:54:00,157.29,157.29,157.28,157.29,1058700000.0
2008-03-14 00:55:00,157.29,157.38,157.29,157.34,1301999998.0
2008-03-14 00:56:00,157.33,157.34,157.25,157.25,797158182.0
2008-03-14 00:57:00,157.25,157.29,157.23,157.27,534200000.0
2008-03-14 00:58:00,157.27,157.28,157.2,157.2,963000000.0
2008-03-14 00:59:00,157.2,157.21,157.17,157.18,659500000.0
2008-03-14 01:00:00,157.18,157.19,157.18,157.19,1218500000.0
2008-03-14 01:01:00,157.19,157.19,157.09,157.09,553700000.0
2008-03-14 01:02:00,157.09,157.11,157.09,157.09,1190000000.0
2008-03-14 01:03:00,157.09,157.11,157.08,157.09,729000000.0
2008-03-14 01:04:00,157.09,157.09,157.05,157.05,565000000.0
2008-03-14 01:05:00,157.05,157.05,157.03,157.05,507400000.0
2008-03-14 01:06:00,157.05,157.05,157.01,157.04,444800000.0
2008-03-14 01:07:00,157.04,157.04,157.0,157.0,305400000.0
2008-03-14 01:08:00,157.0,157.06,156.99,157.01,662600000.0
2008-03-14 01:09:00,157.01,157.1,157.01,157.08,1012600000.0
2008-03-14 01:10:00,157.08,157.11,157.02,157.04,1209700000.0
2008-03-14 01:11:00,157.04,157.08,157.04,157.08,1020100000.0
2008-03-14 01:12:00,157.08,157.09,157.04,157.04,827700000.0
2008-03-14 01:13:00,157.04,157.04,157.03,157.04,1411800000.0
2008-03-14 01:14:00,157.04,157.05,157.0,157.0,1102000000.0
2008-03-14 01:15:00,157.0,157.01,156.98,157.0,958600000.0
2008-03-14 01:16:00,157.0,157.06,157.0,157.04,795400000.0
2008-03-14 01:17:00,157.04,157.14,157.04,157.08,650800000.0
2008-03-14 01:18:00,157.08,157.1,157.05,157.07,434500000.0
2008-03-14 01:19:00,157.07,157.09,157.06,157.09,398000000.0
2008-03-14 01:20:00,157.09,157.09,157.07,157.07,365600000.0
2008-03-14 01:21:00,157.07,157.09,157.06,157.09,939900000.0
2008-03-14 01:22:00,157.09,157.115,157.09,157.115,597500000.0
2008-03-14 01:23:00,157.12,157.17,157.12,157.15,458200000.0
2008-03-14 01:24:00,157.15,157.15,157.12,157.13,390600000.0
2008-03-14 01:25:00,157.14,157.18,157.14,157.17,436000000.0
2008-03-14 01:26:00,157.17,157.21,157.17,157.2,263100000.0
2008-03-14 01:27:00,157.2,157.22,157.18,157.19,219600000.0
2008-03-14 01:28:00,157.19,157.19,157.17,157.17,223000000.0
2008-03-14 01:29:00,157.17,157.18,157.16,157.18,258600000.0
2008-03-14 01:30:00,157.18,157.22,157.16,157.2,250900000.0
2008-03-14 01:31:00,157.2,157.22,157.18,157.18,335700000.0
2008-03-14 01:32:00,157.18,157.19,157.18,157.19,446700000.0
2008-03-14 01:33:00,157.19,157.2,157.19,157.2,508000000.0
2008-03-14 01:34:00,157.2,157.24,157.2,157.24,330500000.0
2008-03-14 01:35:00,157.24,157.27,157.23,157.25,249300000.0
2008-03-14 01:36:00,157.25,157.27,157.25,157.26,237800000.0
2008-03-14 01:37:00,157.26,157.28,157.25,157.28,312800000.0
2008-03-14 01:38:00,157.28,157.28,157.22,157.25,368900000.0
2008-03-14 01:39:00,157.25,157.28,157.25,157.27,440800000.0
2008-03-14 01:40:00,157.27,157.28,157.25,157.27,340400000.0
2008-03-14 01:41:00,157.27,157.29,157.26,157.28,591100000.0
2008-03-14 01:42:00,157.28,157.29,157.26,157.27,579000000.0
2008-03-14 01:43:00,157.27,157.285,157.26,157.27,541900000.0
2008-03-14 01:44:00,157.27,157.32,157.27,157.3,562700000.0
2008-03-14 01:45:00,157.3,157.34,157.3,157.32,390700000.0
2008-03-14 01:46:00,157.32,157.35,157.29,157.31,573300000.0
2008-03-14 01:47:00,157.31,157.31,157.27,157.28,932200000.0
2008-03-14 01:48:00,157.28,157.33,157.28,157.33,959500000.0
2008-03-14 01:49:00,157.33,157.35,157.28,157.28,1088999999.0
2008-03-14 01:50:00,157.28,157.3,157.28,157.29,1081700000.0
2008-03-14 01:51:00,157.29,157.31,157.28,157.31,983000000.0
2008-03-14 01:52:00,157.31,157.34,157.29,157.33,923100000.0
2008-03-14 01:53:00,157.33,157.34,157.29,157.29,488000000.0
2008-03-14 01:54:00,157.29,157.31,157.23,157.26,840600000.0
2008-03-14 01:55:00,157.26,157.29,157.245,157.28,1154500000.0
2008-03-14 01:56:00,157.28,157.3,157.26,157.26,1130300000.0
2008-03-14 01:57:00,157.265,157.29,157.25,157.25,830900000.0
2008-03-14 01:58:00,157.25,157.3,157.25,157.29,1173800001.0
2008-03-14 01:59:00,157.29,157.32,157.29,157.3,1059000000.0
2008-03-14 02:00:00,157.3,157.35,157.29,157.35,763600000.0
2008-03-14 02:01:00,157.35,157.35,157.32,157.33,433900000.0
2008-03-14 02:02:00,157.33,157.34,157.31,157.32,618500000.0
2008-03-14 02:03:00,157.32,157.33,157.29,157.3,1100287586.0
2008-03-14 02:04:00,157.3,157.31,157.3,157.31,424100000.0
2008-03-14 02:05:00,157.31,157.33,157.31,157.33,565300000.0
2008-03-14 02:06:00,157.33,157.33,157.32,157.33,415000000.0
2008-03-14 02:07:00,157.32,157.33,157.31,157.32,881100000.0
2008-03-14 02:08:00,157.32,157.38,157.32,157.37,554700000.0
2008-03-14 02:09:00,157.37,157.37,157.31,157.33,415800000.0
2008-03-14 02:10:00,157.33,157.38,157.32,157.38,556200000.0
2008-03-14 02:11:00,157.39,157.48,157.39,157.44,491200000.0
2008-03-14 02:12:00,157.45,157.46,157.41,157.45,453000000.0
2008-03-14 02:13:00,157.45,157.46,157.41,157.41,339600000.0
2008-03-14 02:14:00,157.41,157.42,157.37,157.37,668300000.0
2008-03-14 02:15:00,157.37,157.43,157.35,157.4,746900000.0
2008-03-14 02:16:00,157.4,157.41,157.38,157.39,1058400000.0
2008-03-14 02:17:00,157.39,157.4,157.37,157.38,807500000.0
2008-03-14 02:18:00,157.38,157.39,157.37,157.38,916900000.0
2008-03-14 02:19:00,157.38,157.44,157.38,157.44,718000000.0
2008-03-14 02:20:00,157.44,157.44,157.4,157.41,484000000.0
2008-03-14 02:21:00,157.41,157.415,157.4,157.415,344600000.0
2008-03-14 02:22:00,157.415,157.43,157.41,157.43,713800000.0
2008-03-14 02:23:00,157.43,157.44,157.4,157.43,687600000.0
2008-03-14 02:24:00,157.43,157.445,157.43,157.44,614000000.0
2008-03-14 02:25:00,157.44,157.55,157.44,157.55,695700000.0
2008-03-14 02:26:00,157.55,157.55,157.47,157.5,644200000.0
2008-03-14 02:27:00,157.5,157.53,157.48,157.52,637200000.0
2008-03-14 02:28:00,157.52,157.535,157.47,157.49,518600000.0
2008-03-14 02:29:00,157.49,157.52,157.49,157.52,536400000.0
2008-03-14 02:30:00,157.51,157.51,157.5,157.51,900400000.0
2008-03-14 02:31:00,157.51,157.55,157.51,157.55,886800000.0
2008-03-14 02:32:00,157.55,157.555,157.53,157.53,323000000.0
2008-03-14 02:33:00,157.53,157.58,157.53,157.58,771100000.0
2008-03-14 02:34:00,157.58,157.58,157.58,157.58,283600000.0
2008-03-14 02:35:00,157.58,157.59,157.56,157.59,1072700000.0
2008-03-14 02:36:00,157.59,157.59,157.56,157.56,1108500000.0
2008-03-14 02:37:00,157.57,157.58,157.5,157.5,795300000.0
2008-03-14 02:38:00,157.5,157.54,157.49,157.49,958400000.0
2008-03-14 02:39:00,157.49,157.515,157.47,157.475,759200001.0
2008-03-14 02:40:00,157.475,157.52,157.46,157.5,591300000.0
2008-03-14 02:41:00,157.5,157.5,157.44,157.45,883400000.0
2008-03-14 02:42:00,157.45,157.47,157.45,157.46,873400000.0
2008-03-14 02:43:00,157.46,157.51,157.46,157.51,693400000.0
2008-03-14 02:44:00,157.51,157.51,157.49,157.51,844300000.0
2008-03-14 02:45:00,157.51,157.52,157.51,157.51,889900000.0
2008-03-14 02:46:00,157.51,157.53,157.49,157.49,897900000.0
2008-03-14 02:47:00,157.49,157.52,157.48,157.52,943300000.0
2008-03-14 02:48:00,157.52,157.56,157.51,157.55,1093000000.0
2008-03-14 02:49:00,157.55,157.56,157.52,157.53,864500000.0
2008-03-14 02:50:00,157.53,157.55,157.52,157.52,911200000.0
2008-03-14 02:51:00,157.53,157.56,157.52,157.55,948500000.0
2008-03-14 02:52:00,157.55,157.57,157.51,157.53,1072500000.0
2008-03-14 02:53:00,157.53,157.56,157.53,157.56,1319200000.0
2008-03-14 02:54:00,157.55,157.55,157.52,157.52,1241100000.0
2008-03-14 02:55:00,157.52,157.55,157.49,157.5,1080800000.0
2008-03-14 02:56:00,157.5,157.53,157.5,157.53,1009700000.0
2008-03-14 02:57:00,157.53,157.56,157.52,157.53,1306400000.0
2008-03-14 02:58:00,157.53,157.53,157.49,157.5,1231300000.0
2008-03-14 02:59:00,157.5,157.52,157.46,157.46,1108500000.0
2008-03-14 03:00:00,157.46,157.46,157.44,157.45,923000000.0
2008-03-14 03:01:00,157.45,157.47,157.44,157.44,770900000.0
2008-03-14 03:02:00,157.44,157.44,157.41,157.43,809100000.0
2008-03-14 03:03:00,157.43,157.44,157.43,157.43,1227100000.0
2008-03-14 03:04:00,157.43,157.43,157.41,157.42,566700000.0
2008-03-14 03:05:00,157.42,157.45,157.4,157.43,927900000.0
2008-03-14 03:06:00,157.43,157.45,157.37,157.39,941400000.0
2008-03-14 03:07:00,157.39,157.39,157.36,157.36,1104200001.0
2008-03-14 03:08:00,157.36,157.38,157.33,157.33,1297300000.0
2008-03-14 03:09:00,157.33,157.43,157.33,157.38,1173500000.0
2008-03-14 03:10:00,157.38,157.39,157.305,157.33,1044500000.0
2008-03-14 03:11:00,157.33,157.34,157.24,157.255,962600001.0
2008-03-14 03:12:00,157.255,157.26,157.17,157.23,712200000.0
2008-03-14 03:13:00,157.23,157.23,157.17,157.2,971199999.0
2008-03-14 03:14:00,157.2,157.205,157.175,157.205,372199999.0
2008-03-14 03:15:00,157.205,157.25,157.2,157.23,476099999.0
2008-03-14 03:16:00,157.23,157.25,157.145,157.145,622900000.0
2008-03-14 03:17:00,157.145,157.16,157.12,157.155,370800000.0
2008-03-14 03:18:00,157.155,157.16,157.08,157.08,534599999.0
2008-03-14 03:19:00,157.08,157.115,157.08,157.11,756100000.0
2008-03-14 03:20:00,157.11,157.125,157.1,157.115,429800005.0
2008-03-14 03:21:00,157.115,157.135,157.115,157.135,167100000.0
2008-03-14 03:22:00,157.135,157.135,157.13,157.135,432400001.0
2008-03-14 03:23:00,157.135,157.17,157.13,157.165,304500001.0
2008-03-14 03:24:00,157.165,157.17,157.16,157.16,366100000.0
2008-03-14 03:25:00,157.16,157.19,157.16,157.18,1017700000.0
2008-03-14 03:26:00,157.18,157.19,157.17,157.18,938300000.0
2008-03-14 03:27:00,157.18,157.19,157.18,157.19,967600000.0
2008-03-14 03:28:00,157.2,157.21,157.19,157.2,658400000.0
2008-03-14 03:29:00,157.2,157.23,157.19,157.2,936400000.0
2008-03-14 03:30:00,157.2,157.22,157.2,157.22,1439800000.0
2008-03-14 03:31:00,157.22,157.23,157.2,157.21,748200000.0
2008-03-14 03:32:00,157.21,157.21,157.14,157.17,978500000.0
2008-03-14 03:33:00,157.17,157.21,157.17,157.19,743300000.0
2008-03-14 03:34:00,157.19,157.2,157.185,157.19,383600000.0
2008-03-14 03:35:00,157.19,157.24,157.185,157.23,916100000.0
2008-03-14 03:36:00,157.23,157.26,157.23,157.25,586300000.0
2008-03-14 03:37:00,157.25,157.25,157.23,157.24,800800000.0
2008-03-14 03:38:00,157.24,157.32,157.23,157.27,721300000.0
2008-03-14 03:39:00,157.27,157.29,157.255,157.26,995000000.0
2008-03-14 03:40:00,157.26,157.29,157.26,157.29,1095700000.0
2008-03-14 03:41:00,157.29,157.29,157.27,157.28,622300000.0
2008-03-14 03:42:00,157.28,157.31,157.275,157.28,701400000.0
2008-03-14 03:43:00,157.29,157.29,157.29,157.29,811200000.0
2008-03-14 03:44:00,157.29,157.345,157.29,157.34,727100000.0
2008-03-14 03:45:00,157.34,157.37,157.34,157.36,829100000.0
2008-03-14 03:46:00,157.36,157.38,157.36,157.38,831700000.0
2008-03-14 03:47:00,157.38,157.38,157.35,157.35,895600000.0
2008-03-14 03:48:00,157.35,157.36,157.3,157.3,1129700000.0
2008-03-14 03:49:00,157.3,157.32,157.27,157.31,1132900000.0
2008-03-14 03:50:00,157.31,157.32,157.23,157.25,1152600000.0
2008-03-14 03:51:00,157.25,157.27,157.24,157.24,775800000.0
2008-03-14 03:52:00,157.24,157.245,157.22,157.23,447000000.0
2008-03-14 03:53:00,157.23,157.23,157.22,157.22,669300000.0
2008-03-14 03:54:00,157.22,157.24,157.15,157.15,730700000.0
2008-03-14 03:55:00,157.15,157.18,157.14,157.15,909000000.0
2008-03-14 03:56:00,157.15,157.15,157.13,157.13,1071000000.0
2008-03-14 03:57:00,157.13,157.14,157.13,157.14,848600000.0
2008-03-14 03:58:00,157.14,157.17,157.14,157.14,592000000.0
2008-03-14 03:59:00,157.14,157.15,157.12,157.13,1283700000.0
2008-03-14 04:00:00,157.13,157.14,157.12,157.12,1378800000.0
2008-03-14 04:01:00,157.12,157.14,157.1,157.12,1272500000.0
2008-03-14 04:02:00,157.12,157.13,157.11,157.11,1079300000.0
2008-03-14 04:03:00,157.11,157.11,157.07,157.07,953000000.0
2008-03-14 04:04:00,157.07,157.075,157.01,157.06,513600000.0
2008-03-14 04:05:00,157.06,157.115,157.04,157.1,487800000.0
2008-03-14 04:06:00,157.1,157.1,157.06,157.07,633900000.0
2008-03-14 04:07:00,157.07,157.09,157.03,157.03,927400000.0
2008-03-14 04:08:00,157.03,157.06,156.995,157.0,497800000.0
2008-03-14 04:09:00,157.0,157.06,157.0,157.04,93400000.0
2008-03-14 04:10:00,157.04,157.09,157.04,157.08,321700000.0
2008-03-14 04:11:00,157.08,157.09,157.045,157.06,1066499974.0
2008-03-14 04:12:00,157.06,157.11,157.05,157.11,683100000.0
2008-03-14 04:13:00,157.1,157.11,157.07,157.08,1280500000.0
2008-03-14 04:14:00,157.08,157.1,157.06,157.1,781600000.0
2008-03-14 04:15:00,157.09,157.1,157.07,157.09,726400000.0
2008-03-14 04:16:00,157.09,157.1,157.08,157.08,1399900000.0
2008-03-14 04:17:00,157.08,157.09,157.06,157.07,1303399998.0
2008-03-14 04:18:00,157.07,157.08,157.06,157.07,686600000.0
2008-03-14 04:19:00,157.07,157.08,157.055,157.065,682500000.0
2008-03-14 04:20:00,157.065,157.065,157.05,157.05,421800010.0
2008-03-14 04:21:00,157.05,157.07,156.99,156.99,762400006.0
2008-03-14 04:22:00,156.99,156.99,156.96,156.975,768700000.0
2008-03-14 04:23:00,156.975,156.98,156.95,156.98,538700000.0
2008-03-14 04:24:00,156.98,157.0,156.98,156.98,307700000.0
2008-03-14 04:25:00,156.98,157.0,156.96,156.97,583100000.0
2008-03-14 04:26:00,156.97,156.99,156.96,156.975,1234300000.0
2008-03-14 04:27:00,156.975,156.99,156.97,156.97,232000000.0
2008-03-14 04:28:00,156.97,156.97,156.93,156.935,294700000.0
2008-03-14 04:29:00,156.935,156.95,156.91,156.94,502600000.0
2008-03-14 04:30:00,156.94,156.95,156.92,156.92,499000000.0
2008-03-14 04:31:00,156.92,156.96,156.92,156.945,738100000.0
2008-03-14 04:32:00,156.945,156.98,156.94,156.975,450300000.0
2008-03-14 04:33:00,156.97,157.0,156.96,156.96,1085300000.0
2008-03-14 04:34:00,156.96,156.965,156.96,156.965,423100000.0
2008-03-14 04:35:00,156.965,156.99,156.96,156.99,624800000.0
2008-03-14 04:36:00,156.99,157.01,156.99,157.0,1196400000.0
2008-03-14 04:37:00,157.0,157.04,157.0,157.02,1407200000.0
2008-03-14 04:38:00,157.02,157.03,157.0,157.0,1097400000.0
2008-03-14 04:39:00,157.0,157.02,156.99,157.01,1232400000.0
2008-03-14 04:40:00,157.01,157.03,157.01,157.01,1073800000.0
2008-03-14 04:41:00,157.01,157.01,156.99,157.01,911900000.0
2008-03-14 04:42:00,157.01,157.01,157.005,157.01,527100000.0
2008-03-14 04:43:00,157.01,157.01,156.97,156.98,378800000.0
2008-03-14 04:44:00,156.985,156.99,156.98,156.98,630300000.0
2008-03-14 04:45:00,156.995,157.03,156.97,157.01,313000000.0
2008-03-14 04:46:00,157.01,157.01,156.97,156.975,221800000.0
2008-03-14 04:47:00,156.975,156.99,156.975,156.99,812400000.0
2008-03-14 04:48:00,156.99,157.005,156.98,156.98,925100000.0
2008-03-14 04:49:00,156.98,156.99,156.98,156.99,1120600000.0
2008-03-14 04:50:00,156.99,157.065,156.99,157.04,439900000.0
2008-03-14 04:51:00,157.04,157.095,157.04,157.095,448600000.0
2008-03-14 04:52:00,157.09,157.19,157.08,157.08,577100000.0
2008-03-14 04:53:00,157.08,157.16,157.06,157.13,605775808.0
2008-03-14 04:54:00,157.13,157.19,157.12,157.17,899200000.0
2008-03-14 04:55:00,157.17,157.18,157.12,157.15,703800000.0
2008-03-14 04:56:00,157.15,157.18,157.15,157.17,781000000.0
2008-03-14 04:57:00,157.17,157.17,157.095,157.1,673700000.0
2008-03-14 04:58:00,157.1,157.13,157.08,157.1,740300000.0
2008-03-14 04:59:00,157.1,157.15,157.1,157.13,875800000.0
2008-03-14 05:00:00,157.13,157.14,157.12,157.12,680500000.0
2008-03-14 05:01:00,157.12,157.19,157.11,157.16,742200000.0
2008-03-14 05:02:00,157.16,157.2,157.14,157.19,524200000.0
2008-03-14 05:03:00,157.19,157.2,157.19,157.19,646000000.0
2008-03-14 05:04:00,157.19,157.19,157.12,157.13,829000000.0
2008-03-14 05:05:00,157.13,157.14,157.1,157.1,584300000.0
2008-03-14 05:06:00,157.1,157.11,157.07,157.09,1317800000.0
2008-03-14 05:07:00,157.09,157.09,157.055,157.08,304400000.0
2008-03-14 05:08:00,157.08,157.08,157.05,157.06,925200000.0
2008-03-14 05:09:00,157.06,157.06,157.04,157.05,1702600000.0
2008-03-14 05:10:00,157.05,157.05,157.04,157.05,1503700000.0
2008-03-14 05:11:00,157.05,157.06,157.04,157.06,1439100000.0
2008-03-14 05:12:00,157.06,157.06,157.06,157.06,758000000.0
2008-03-14 05:13:00,157.06,157.06,157.03,157.03,1857200000.0
2008-03-14 05:14:00,157.03,157.04,157.02,157.02,1754000000.0
2008-03-14 05:15:00,157.02,157.03,157.02,157.02,1295700000.0
2008-03-14 05:16:00,157.02,157.03,157.01,157.02,1705900000.0
2008-03-14 05:17:00,156.53,156.59,156.53,156.54,2012600000.0
2008-03-14 05:18:00,157.02,157.04,157.02,157.04,2012600000.0
2008-03-14 05:19:00,157.04,157.06,157.03,157.06,1325000000.0
2008-03-14 05:20:00,157.06,157.06,157.04,157.05,1225700000.0
2008-03-14 05:21:00,157.05,157.07,157.05,157.06,1923400000.0
2008-03-14 05:22:00,157.06,157.07,157.05,157.07,1823100000.0
2008-03-14 05:23:00,157.07,157.08,157.06,157.08,1628400000.0
2008-03-14 05:24:00,157.08,157.08,157.05,157.05,1307300000.0
2008-03-14 05:25:00,157.05,157.05,157.0,157.0,1419500000.0
2008-03-14 05:26:00,157.0,157.0,156.9,156.9,1101300000.0
2008-03-14 05:27:00,156.9,156.94,156.85,156.93,1131800000.0
2008-03-14 05:28:00,156.94,157.0,156.93,156.97,1035799994.0
2008-03-14 05:29:00,156.97,157.01,156.95,157.0,1105000000.0
2008-03-14 05:30:00,157.0,157.02,156.97,157.01,1271000000.0
2008-03-14 05:31:00,157.01,157.07,157.01,157.06,1188799998.0
2008-03-14 05:32:00,157.06,157.06,156.97,156.99,860800000.0
2008-03-14 05:33:00,156.99,156.99,156.905,156.905,664600000.0
2008-03-14 05:34:00,156.9,156.9,156.85,156.88,1104300000.0
2008-03-14 05:35:00,156.88,156.88,156.835,156.845,725300000.0
2008-03-14 05:36:00,156.85,156.905,156.83,156.89,1052800000.0
2008-03-14 05:37:00,156.89,156.9,156.85,156.88,1331300000.0
2008-03-14 05:38:00,156.88,156.89,156.88,156.89,1295300000.0
2008-03-14 05:39:00,156.89,156.9,156.86,156.86,991000000.0
2008-03-14 05:40:00,156.86,156.86,156.81,156.81,1650000000.0
2008-03-14 05:41:00,156.82,156.84,156.81,156.83,1364000000.0
2008-03-14 05:42:00,156.83,156.87,156.83,156.87,1222200000.0
2008-03-14 05:43:00,156.87,156.88,156.84,156.87,1003700000.0
2008-03-14 05:44:00,156.87,156.87,156.85,156.86,907400000.0
2008-03-14 05:45:00,156.86,156.87,156.81,156.82,1427000000.0
2008-03-14 05:46:00,156.82,156.84,156.82,156.82,1321500000.0
2008-03-14 05:47:00,156.82,156.85,156.82,156.82,1014700000.0
2008-03-14 05:48:00,156.82,156.85,156.79,156.79,1123200000.0
2008-03-14 05:49:00,156.79,156.835,156.79,156.81,1529800000.0
2008-03-14 05:50:00,156.81,156.83,156.74,156.78,1083300001.0
2008-03-14 05:51:00,156.78,156.85,156.76,156.835,303000000.0
2008-03-14 05:52:00,156.835,156.845,156.82,156.83,920100000.0
2008-03-14 05:53:00,156.83,156.85,156.82,156.83,764800000.0
2008-03-14 05:54:00,156.83,156.84,156.82,156.835,1145600000.0
2008-03-14 05:55:00,156.835,156.85,156.81,156.85,698600000.0
2008-03-14 05:56:00,156.85,156.85,156.8,156.8,1151400000.0
2008-03-14 05:57:00,156.8,156.83,156.78,156.8,908800000.0
2008-03-14 05:58:00,156.8,156.8,156.75,156.76,1288200000.0
2008-03-14 05:59:00,156.76,156.79,156.76,156.78,780200000.0
2008-03-14 06:00:00,156.78,156.8,156.77,156.8,1259200000.0
2008-03-14 06:01:00,156.8,156.8,156.77,156.78,1082500000.0
2008-03-14 06:02:00,156.78,156.78,156.71,156.715,1513400000.0
2008-03-14 06:03:00,156.715,156.715,156.62,156.66,825302504.0
2008-03-14 06:04:00,156.66,156.66,156.59,156.6,898700000.0
2008-03-14 06:05:00,156.6,156.6,156.525,156.57,1096000000.0
2008-03-14 06:06:00,156.57,156.66,156.57,156.65,1032500000.0
2008-03-14 06:07:00,156.65,156.67,156.62,156.635,1044900000.0
2008-03-14 06:08:00,156.61,156.62,156.58,156.59,1474500000.0
2008-03-14 06:09:00,156.59,156.615,156.545,156.55,856100000.0
2008-03-14 06:10:00,156.55,156.56,156.53,156.56,1062600000.0
2008-03-14 06:11:00,156.56,156.57,156.51,156.52,1082400000.0
2008-03-14 06:12:00,156.515,156.53,156.48,156.53,990500000.0
2008-03-14 06:13:00,156.53,156.565,156.52,156.535,565200000.0
2008-03-14 06:14:00,156.535,156.54,156.515,156.54,352400000.0
2008-03-14 06:15:00,156.54,156.59,156.54,156.57,404899999.0
2008-03-14 06:16:00,156.57,156.595,156.48,156.53,730700000.0
2008-03-14 06:17:00,156.53,156.58,156.53,156.56,372600000.0
2008-03-14 06:18:00,156.56,156.61,156.54,156.59,1311400000.0
2008-03-14 06:19:00,156.59,156.595,156.52,156.53,1349100000.0
2008-03-14 06:20:00,156.53,156.56,156.52,156.56,1342000000.0
2008-03-14 06:21:00,156.56,156.56,156.52,156.53,1275700000.0
2008-03-14 06:22:00,156.52,156.54,156.385,156.485,643499999.0
2008-03-14 06:23:00,156.485,156.525,156.47,156.525,404500003.0
2008-03-14 06:24:00,156.525,156.53,156.49,156.52,1130799997.0
2008-03-14 06:25:00,156.52,156.605,156.5,156.52,931196969.0
2008-03-14 06:26:00,156.52,156.56,156.5,156.52,1054600000.0
2008-03-14 06:27:00,156.52,156.55,156.52,156.54,1482100000.0
2008-03-14 06:28:00,156.54,156.57,156.53,156.57,1296095368.0
2008-03-14 06:29:00,156.57,156.585,156.52,156.53,574787028.0
2008-03-14 06:30:00,156.53,156.53,156.46,156.49,331287177.0
2008-03-14 06:31:00,156.49,156.55,156.47,156.53,1240896324.0
2008-03-14 06:32:00,156.53,156.54,156.46,156.46,1285700000.0
2008-03-14 06:33:00,156.46,156.47,156.43,156.44,604300000.0
2008-03-14 06:34:00,156.44,156.485,156.44,156.46,541100000.0
2008-03-14 06:35:00,156.46,156.485,156.46,156.47,592800000.0
2008-03-14 06:36:00,156.47,156.47,156.42,156.42,740300000.0
2008-03-14 06:37:00,156.42,156.42,156.38,156.4,917200000.0
2008-03-14 06:38:00,156.4,156.42,156.34,156.36,860500000.0
2008-03-14 06:39:00,156.36,156.41,156.36,156.41,879400000.0
2008-03-14 06:40:00,156.41,156.435,156.39,156.41,537300000.0
2008-03-14 06:41:00,156.41,156.41,156.35,156.4,541400000.0
2008-03-14 06:42:00,156.4,156.42,156.39,156.42,536700000.0
2008-03-14 06:43:00,156.41,156.42,156.38,156.38,783000000.0
2008-03-14 06:44:00,156.38,156.41,156.38,156.41,731100000.0
2008-03-14 06:45:00,156.41,156.44,156.4,156.43,389900000.0
2008-03-14 06:46:00,156.43,156.46,156.42,156.46,502100000.0
2008-03-14 06:47:00,156.46,156.52,156.44,156.45,818600000.0
2008-03-14 06:48:00,156.45,156.48,156.45,156.47,619900000.0
2008-03-14 06:49:00,156.47,156.47,156.42,156.43,557300000.0
2008-03-14 06:50:00,156.43,156.49,156.43,156.465,364700000.0
2008-03-14 06:51:00,156.465,156.465,156.4,156.425,553699997.0
2008-03-14 06:52:00,156.425,156.45,156.42,156.43,467500000.0
2008-03-14 06:53:00,156.43,156.44,156.39,156.41,575599999.0
2008-03-14 06:54:00,156.41,156.45,156.41,156.45,923899994.0
2008-03-14 06:55:00,156.45,156.5,156.45,156.47,714100000.0
2008-03-14 06:56:00,156.47,156.48,156.45,156.455,787200001.0
2008-03-14 06:57:00,156.455,156.54,156.455,156.52,477600000.0
2008-03-14 06:58:00,156.52,156.55,156.51,156.55,914300000.0
2008-03-14 06:59:00,156.56,156.56,156.54,156.55,892600000.0
2008-03-14 07:00:00,156.55,156.55,156.52,156.55,867300000.0
2008-03-14 07:01:00,156.55,156.62,156.54,156.62,990500000.0
2008-03-14 07:02:00,156.62,156.64,156.58,156.61,689100000.0
2008-03-14 07:03:00,156.61,156.61,156.53,156.53,496700000.0
2008-03-14 07:04:00,156.53,156.57,156.53,156.55,782000000.0
2008-03-14 07:05:00,156.55,156.55,156.51,156.53,1190100000.0
2008-03-14 07:06:00,156.53,156.55,156.53,156.545,802500000.0
2008-03-14 07:07:00,156.545,156.55,156.53,156.55,1003600000.0
2008-03-14 07:08:00,156.55,156.61,156.54,156.58,1362000000.0
2008-03-14 07:09:00,156.58,156.595,156.56,156.58,871100000.0
2008-03-14 07:10:00,156.58,156.59,156.56,156.56,1010400000.0
2008-03-14 07:11:00,156.56,156.6,156.56,156.58,552600000.0
2008-03-14 07:12:00,156.58,156.63,156.58,156.62,1752399952.0
2008-03-14 07:13:00,156.62,156.64,156.6,156.605,974800001.0
2008-03-14 07:14:00,156.605,156.62,156.57,156.59,905000000.0
2008-03-14 07:15:00,156.59,156.6,156.58,156.59,757400000.0
2008-03-14 07:16:00,156.59,156.595,156.54,156.575,1055899998.0
2008-03-14 07:17:00,156.575,156.6,156.56,156.59,1331100000.0
2008-03-14 07:18:00,156.59,156.62,156.45,156.46,903299984.0
2008-03-14 07:19:00,156.45,156.48,156.45,156.47,942900000.0
2008-03-14 07:20:00,156.47,156.47,156.44,156.46,472200000.0
2008-03-14 07:21:00,156.47,156.5,156.46,156.48,735800000.0
2008-03-14 07:22:00,156.48,156.49,156.43,156.43,949300000.0
2008-03-14 07:23:00,156.43,156.445,156.395,156.43,790500000.0
2008-03-14 07:24:00,156.43,156.43,156.33,156.33,1223600002.0
2008-03-14 07:25:00,156.32,156.37,156.32,156.33,1394299998.0
2008-03-14 07:26:00,156.33,156.38,156.33,156.36,898200000.0
2008-03-14 07:27:00,156.36,156.43,156.35,156.35,889700006.0
2008-03-14 07:28:00,156.35,156.39,156.35,156.36,489799999.0
2008-03-14 07:29:00,156.36,156.36,156.295,156.295,559000000.0
2008-03-14 07:30:00,156.29,156.315,156.255,156.26,551400002.0
2008-03-14 07:31:00,156.26,156.28,156.185,156.28,1032599999.0
2008-03-14 07:32:00,156.28,156.355,156.275,156.34,436500000.0
2008-03-14 07:33:00,156.34,156.38,156.33,156.33,411700000.0
2008-03-14 07:34:00,156.33,156.415,156.32,156.36,206600000.0
2008-03-14 07:35:00,156.36,156.36,156.295,156.305,219200000.0
2008-03-14 07:36:00,156.305,156.355,156.3,156.355,238000000.0
2008-03-14 07:37:00,156.355,156.395,156.34,156.395,189700000.0
2008-03-14 07:38:00,156.395,156.4,156.355,156.36,222600000.0
2008-03-14 07:39:00,156.36,156.41,156.355,156.39,193800000.0
2008-03-14 07:40:00,156.39,156.465,156.38,156.465,260200000.0
2008-03-14 07:41:00,156.465,156.515,156.45,156.485,283100000.0
2008-03-14 07:42:00,156.485,156.58,156.47,156.565,258500000.0
2008-03-14 07:43:00,156.565,156.565,156.48,156.49,438000000.0
2008-03-14 07:44:00,156.49,156.59,156.48,156.59,508800000.0
2008-03-14 07:45:00,156.59,156.59,156.51,156.51,694100000.0
2008-03-14 07:46:00,156.51,156.565,156.51,156.55,406199999.0
2008-03-14 07:47:00,156.56,156.595,156.55,156.57,388399999.0
2008-03-14 07:48:00,156.57,156.58,156.55,156.58,282800000.0
2008-03-14 07:49:00,156.575,156.585,156.56,156.58,262600000.0
2008-03-14 07:50:00,156.57,156.58,156.55,156.58,309600000.0
2008-03-14 07:51:00,156.58,156.585,156.515,156.53,358800000.0
2008-03-14 07:52:00,156.53,156.57,156.53,156.57,343200000.0
2008-03-14 07:53:00,156.57,156.62,156.57,156.61,494600002.0
2008-03-14 07:54:00,156.61,156.62,156.58,156.6,565000000.0
2008-03-14 07:55:00,156.6,156.6,156.585,156.595,289600000.0
2008-03-14 07:56:00,156.595,156.6,156.58,156.59,335600001.0
2008-03-14 07:57:00,156.59,156.615,156.565,156.58,471400000.0
2008-03-14 07:58:00,156.58,156.61,156.58,156.6,816200000.0
2008-03-14 07:59:00,156.6,156.65,156.6,156.64,603800000.0
2008-03-14 08:00:00,156.64,156.65,156.585,156.62,321600000.0
2008-03-14 08:01:00,156.62,156.625,156.59,156.6,326600000.0
2008-03-14 08:02:00,156.61,156.64,156.6,156.63,260200000.0
2008-03-14 08:03:00,156.63,156.68,156.61,156.61,397400000.0
2008-03-14 08:04:00,156.61,156.64,156.58,156.615,424200000.0
2008-03-14 08:05:00,156.61,156.7,156.61,156.7,443775028.0
2008-03-14 08:06:00,156.7,156.76,156.63,156.75,588000000.0
2008-03-14 08:07:00,156.75,156.8,156.68,156.79,325000000.0
2008-03-14 08:08:00,156.79,156.79,156.75,156.76,640800000.0
2008-03-14 08:09:00,156.755,156.76,156.74,156.75,650600000.0
2008-03-14 08:10:00,156.75,156.75,156.745,156.75,877000000.0
2008-03-14 08:11:00,156.75,156.76,156.7,156.715,591600000.0
2008-03-14 08:12:00,156.71,156.77,156.71,156.73,569000000.0
2008-03-14 08:13:00,156.73,156.74,156.72,156.72,551999998.0
2008-03-14 08:14:00,156.72,156.74,156.69,156.7,634600000.0
2008-03-14 08:15:00,156.7,156.7,156.67,156.68,697800000.0
2008-03-14 08:16:00,156.68,156.68,156.68,156.68,821000000.0
2008-03-14 08:17:00,156.68,156.69,156.65,156.68,630199999.0
2008-03-14 08:18:00,156.68,156.71,156.68,156.71,674600000.0
2008-03-14 08:19:00,156.71,156.74,156.7,156.735,438400000.0
2008-03-14 08:20:00,156.735,156.77,156.72,156.72,569699994.0
2008-03-14 08:21:00,156.72,156.75,156.72,156.74,318800000.0
2008-03-14 08:22:00,156.74,156.77,156.73,156.73,319700000.0
2008-03-14 08:23:00,156.73,156.74,156.71,156.72,221600000.0
2008-03-14 08:24:00,156.72,156.725,156.68,156.7,245500000.0
2008-03-14 08:25:00,156.7,156.72,156.64,156.67,357000000.0
2008-03-14 08:26:00,156.67,156.69,156.65,156.66,357000001.0
2008-03-14 08:27:00,156.66,156.67,156.64,156.65,353600000.0
2008-03-14 08:28:00,156.65,156.7,156.65,156.69,551400012.0
2008-03-14 08:29:00,156.69,156.75,156.69,156.73,217800000.0
2008-03-14 08:30:00,156.73,156.79,156.72,156.76,362000000.0
2008-03-14 08:31:00,156.76,156.78,156.73,156.73,338800000.0
2008-03-14 08:32:00,156.73,156.74,156.68,156.73,270400000.0
2008-03-14 08:33:00,156.73,156.75,156.73,156.74,266200000.0
2008-03-14 08:34:00,156.74,156.75,156.73,156.74,616200000.0
2008-03-14 08:35:00,156.74,156.77,156.74,156.76,395200000.0
2008-03-14 08:36:00,156.76,156.765,156.75,156.76,305800000.0
2008-03-14 08:37:00,156.76,156.76,156.66,156.68,432800000.0
2008-03-14 08:38:00,156.68,156.71,156.675,156.705,260400000.0
2008-03-14 08:39:00,156.705,156.75,156.7,156.71,283399999.0
2008-03-14 08:40:00,156.71,156.71,156.615,156.63,489600000.0
2008-03-14 08:41:00,156.63,156.695,156.63,156.685,247600000.0
2008-03-14 08:42:00,156.685,156.695,156.675,156.685,192000000.0
2008-03-14 08:43:00,156.685,156.685,156.645,156.655,213300000.0
2008-03-14 08:44:00,156.655,156.69,156.655,156.675,224100000.0
2008-03-14 08:45:00,156.675,156.675,156.65,156.655,458800000.0
2008-03-14 08:46:00,156.65,156.665,156.65,156.665,308200000.0
2008-03-14 08:47:00,156.665,156.7,156.665,156.68,551800000.0
2008-03-14 08:48:00,156.68,156.695,156.68,156.695,543200000.0
2008-03-14 08:49:00,156.695,156.695,156.66,156.66,550000000.0
2008-03-14 08:50:00,156.66,156.69,156.64,156.66,570200000.0
2008-03-14 08:51:00,156.66,156.7,156.65,156.665,409000000.0
2008-03-14 08:52:00,156.665,156.71,156.655,156.71,238199999.0
2008-03-14 08:53:00,156.71,156.71,156.7,156.7,289600000.0
2008-03-14 08:54:00,156.7,156.74,156.7,156.73,347000000.0
2008-03-14 08:55:00,156.735,156.815,156.735,156.78,243200000.0
2008-03-14 08:56:00,156.78,156.785,156.765,156.775,443200000.0
2008-03-14 08:57:00,156.775,156.8,156.76,156.78,428400000.0
2008-03-14 08:58:00,156.78,156.82,156.745,156.745,361800000.0
2008-03-14 08:59:00,156.745,156.76,156.71,156.72,234200000.0
2008-03-14 09:00:00,156.72,156.74,156.715,156.74,337100000.0
2008-03-14 09:01:00,156.74,156.76,156.7,156.715,533900000.0
2008-03-14 09:02:00,156.715,156.715,156.68,156.69,492000001.0
2008-03-14 09:03:00,156.7,156.7,156.67,156.68,441200000.0
2008-03-14 09:04:00,156.68,156.74,156.68,156.74,425400000.0
2008-03-14 09:05:00,156.74,156.77,156.73,156.755,504700000.0
2008-03-14 09:06:00,156.755,156.76,156.745,156.75,322400000.0
2008-03-14 09:07:00,156.76,156.825,156.75,156.755,412400000.0
2008-03-14 09:08:00,156.76,156.78,156.73,156.75,513000000.0
2008-03-14 09:09:00,156.75,156.76,156.705,156.735,633300000.0
2008-03-14 09:10:00,156.735,156.765,156.72,156.765,378900000.0
2008-03-14 09:11:00,156.765,156.815,156.765,156.815,270700000.0
2008-03-14 09:12:00,156.81,156.81,156.795,156.805,237100000.0
2008-03-14 09:13:00,156.805,156.85,156.8,156.845,232000000.0
2008-03-14 09:14:00,156.845,156.91,156.845,156.895,234200000.0
2008-03-14 09:15:00,156.895,156.92,156.85,156.85,195200000.0
2008-03-14 09:16:00,156.85,156.89,156.815,156.88,198100000.0
2008-03-14 09:17:00,156.88,156.89,156.82,156.855,237400000.0
2008-03-14 09:18:00,156.85,156.885,156.8,156.81,239400000.0
2008-03-14 09:19:00,156.81,156.88,156.785,156.83,230500000.0
2008-03-14 09:20:00,156.83,156.87,156.795,156.845,244500000.0
2008-03-14 09:21:00,156.845,156.85,156.735,156.755,183300000.0
2008-03-14 09:22:00,156.75,156.755,156.7,156.725,165300000.0
2008-03-14 09:23:00,156.725,156.745,156.71,156.72,226600000.0
2008-03-14 09:24:00,156.72,156.725,156.655,156.67,229700000.0
2008-03-14 09:25:00,156.67,156.725,156.67,156.72,249700000.0
2008-03-14 09:26:00,156.72,156.72,156.68,156.695,236300000.0
2008-03-14 09:27:00,156.695,156.7,156.65,156.675,206200000.0
2008-03-14 09:28:00,156.675,156.7,156.67,156.69,374200000.0
2008-03-14 09:29:00,156.69,156.71,156.65,156.705,215500000.0
2008-03-14 09:30:00,156.705,156.72,156.665,156.68,224900000.0
2008-03-14 09:31:00,156.685,156.715,156.68,156.685,245300000.0
2008-03-14 09:32:00,156.685,156.69,156.66,156.665,210600000.0
2008-03-14 09:33:00,156.665,156.68,156.65,156.665,389100000.0
2008-03-14 09:34:00,156.665,156.665,156.595,156.595,495600000.0
2008-03-14 09:35:00,156.6,156.685,156.595,156.68,262300000.0
2008-03-14 09:36:00,156.68,156.76,156.675,156.705,208200000.0
2008-03-14 09:37:00,156.7,156.7,156.6,156.66,254500000.0
2008-03-14 09:38:00,156.665,156.71,156.655,156.67,174600000.0
2008-03-14 09:39:00,156.67,156.71,156.67,156.695,307600000.0
2008-03-14 09:40:00,156.68,156.69,156.65,156.68,186000000.0
2008-03-14 09:41:00,156.675,156.7,156.67,156.7,253500000.0
2008-03-14 09:42:00,156.7,156.705,156.58,156.59,189800000.0
2008-03-14 09:43:00,156.59,156.59,156.46,156.515,322600000.0
2008-03-14 09:44:00,156.515,156.55,156.5,156.5,258700000.0
2008-03-14 09:45:00,156.495,156.505,156.435,156.455,262100000.0
2008-03-14 09:46:00,156.455,156.475,156.44,156.475,218800000.0
2008-03-14 09:47:00,156.475,156.51,156.455,156.49,222700000.0
2008-03-14 09:48:00,156.49,156.515,156.455,156.485,193300000.0
2008-03-14 09:49:00,156.49,156.49,156.395,156.41,367100000.0
2008-03-14 09:50:00,156.41,156.47,156.395,156.435,424200000.0
2008-03-14 09:51:00,156.435,156.44,156.42,156.42,269500000.0
2008-03-14 09:52:00,156.42,156.435,156.405,156.425,264300000.0
2008-03-14 09:53:00,156.425,156.465,156.42,156.455,337900000.0
2008-03-14 09:54:00,156.455,156.525,156.45,156.49,366100000.0
2008-03-14 09:55:00,156.49,156.5,156.47,156.48,256400000.0
2008-03-14 09:56:00,156.48,156.505,156.44,156.455,264380001.0
2008-03-14 09:57:00,156.46,156.57,156.46,156.565,253900000.0
2008-03-14 09:58:00,156.555,156.57,156.465,156.5,264300000.0
2008-03-14 09:59:00,156.5,156.5,156.335,156.34,831400006.0
2008-03-14 10:00:00,156.34,156.365,156.315,156.33,364199999.0
2008-03-14 10:01:00,156.325,156.415,156.315,156.36,313900001.0
2008-03-14 10:02:00,156.355,156.4,156.35,156.385,326800000.0
2008-03-14 10:03:00,156.39,156.405,156.385,156.4,246900000.0
2008-03-14 10:04:00,156.4,156.405,156.385,156.395,251900000.0
2008-03-14 10:05:00,156.395,156.525,156.395,156.515,289200000.0
2008-03-14 10:06:00,156.515,156.515,156.465,156.49,426200000.0
2008-03-14 10:07:00,156.49,156.515,156.485,156.5,276900000.0
2008-03-14 10:08:00,156.495,156.5,156.455,156.47,264100000.0
2008-03-14 10:09:00,156.475,156.475,156.43,156.435,437599999.0
2008-03-14 10:10:00,156.44,156.495,156.435,156.475,419499998.0
2008-03-14 10:11:00,156.475,156.495,156.455,156.495,271000000.0
2008-03-14 10:12:00,156.495,156.515,156.48,156.495,322800000.0
2008-03-14 10:13:00,156.495,156.505,156.485,156.49,280200000.0
2008-03-14 10:14:00,156.49,156.5,156.465,156.475,1116100005.0
2008-03-14 10:15:00,156.475,156.485,156.42,156.42,700700000.0
2008-03-14 10:16:00,156.42,156.455,156.39,156.445,308100000.0
2008-03-14 10:17:00,156.445,156.47,156.435,156.455,235900000.0
2008-03-14 10:18:00,156.455,156.455,156.365,156.41,288400000.0
2008-03-14 10:19:00,156.41,156.455,156.355,156.36,262000000.0
2008-03-14 10:20:00,156.36,156.4,156.35,156.36,250500000.0
2008-03-14 10:21:00,156.36,156.44,156.325,156.41,313800000.0
2008-03-14 10:22:00,156.415,156.44,156.405,156.41,306900000.0
2008-03-14 10:23:00,156.41,156.43,156.385,156.42,256700000.0
2008-03-14 10:24:00,156.42,156.42,156.385,156.395,206900000.0
2008-03-14 10:25:00,156.395,156.43,156.375,156.42,166700000.0
2008-03-14 10:26:00,156.42,156.445,156.415,156.425,247000000.0
2008-03-14 10:27:00,156.425,156.475,156.42,156.455,376900000.0
2008-03-14 10:28:00,156.455,156.465,156.44,156.455,360200000.0
2008-03-14 10:29:00,156.455,156.455,156.375,156.375,326200000.0
2008-03-14 10:30:00,156.375,156.425,156.365,156.415,285300000.0
2008-03-14 10:31:00,156.415,156.42,156.375,156.405,346400000.0
2008-03-14 10:32:00,156.415,156.43,156.38,156.39,454600000.0
2008-03-14 10:33:00,156.39,156.395,156.35,156.36,259000000.0
2008-03-14 10:34:00,156.36,156.375,156.345,156.355,179600000.0
2008-03-14 10:35:00,156.355,156.365,156.335,156.35,224400000.0
2008-03-14 10:36:00,156.35,156.365,156.345,156.355,330000000.0
2008-03-14 10:37:00,156.355,156.385,156.355,156.37,326300000.0
2008-03-14 10:38:00,156.37,156.39,156.37,156.39,301100000.0
2008-03-14 10:39:00,156.39,156.485,156.39,156.465,327700000.0
2008-03-14 10:40:00,156.465,156.49,156.42,156.475,290599999.0
2008-03-14 10:41:00,156.475,156.575,156.47,156.54,300700000.0
2008-03-14 10:42:00,156.54,156.59,156.53,156.585,262000000.0
2008-03-14 10:43:00,156.585,156.61,156.585,156.605,249700000.0
2008-03-14 10:44:00,156.605,156.61,156.545,156.56,272200000.0
2008-03-14 10:45:00,156.56,156.565,156.47,156.505,244050000.0
2008-03-14 10:46:00,156.505,156.51,156.465,156.495,223900000.0
2008-03-14 10:47:00,156.495,156.52,156.475,156.485,245400000.0
2008-03-14 10:48:00,156.485,156.51,156.475,156.505,222100000.0
2008-03-14 10:49:00,156.505,156.555,156.49,156.505,197300000.0
2008-03-14 10:50:00,156.505,156.61,156.505,156.585,255900000.0
2008-03-14 10:51:00,156.58,156.62,156.58,156.615,344100000.0
2008-03-14 10:52:00,156.62,156.645,156.615,156.615,218100000.0
2008-03-14 10:53:00,156.615,156.73,156.615,156.71,231300000.0
2008-03-14 10:54:00,156.71,156.71,156.63,156.66,261000000.0
2008-03-14 10:55:00,156.66,156.665,156.56,156.58,202200000.0
2008-03-14 10:56:00,156.57,156.665,156.57,156.655,268600000.0
2008-03-14 10:57:00,156.66,156.69,156.62,156.69,211800000.0
2008-03-14 10:58:00,156.69,156.7,156.65,156.66,211500000.0
2008-03-14 10:59:00,156.66,156.685,156.62,156.625,256500000.0
2008-03-14 11:00:00,156.625,156.64,156.6,156.605,234600000.0
2008-03-14 11:01:00,156.605,156.66,156.605,156.66,204200000.0
2008-03-14 11:02:00,156.66,156.69,156.65,156.68,196100000.0
2008-03-14 11:03:00,156.68,156.685,156.66,156.685,159600000.0
2008-03-14 11:04:00,156.685,156.685,156.64,156.655,159900000.0
2008-03-14 11:05:00,156.655,156.69,156.64,156.66,145800000.0
2008-03-14 11:06:00,156.66,156.71,156.65,156.7,199600000.0
2008-03-14 11:07:00,156.7,156.73,156.69,156.7,201300000.0
2008-03-14 11:08:00,156.705,156.72,156.68,156.68,200200000.0
2008-03-14 11:09:00,156.68,156.72,156.665,156.7,201700000.0
2008-03-14 11:10:00,156.7,156.705,156.66,156.7,220900000.0
2008-03-14 11:11:00,156.7,156.705,156.685,156.69,293000000.0
2008-03-14 11:12:00,156.69,156.69,156.635,156.65,287400000.0
2008-03-14 11:13:00,156.65,156.66,156.595,156.64,216200000.0
2008-03-14 11:14:00,156.64,156.66,156.6,156.65,216900000.0
2008-03-14 11:15:00,156.655,156.745,156.64,156.745,263800000.0
2008-03-14 11:16:00,156.755,156.765,156.7,156.71,272200000.0
2008-03-14 11:17:00,156.71,156.73,156.665,156.68,259800000.0
2008-03-14 11:18:00,156.68,156.68,156.625,156.63,218900000.0
2008-03-14 11:19:00,156.63,156.635,156.6,156.635,248000000.0
2008-03-14 11:20:00,156.635,156.635,156.58,156.59,291600000.0
2008-03-14 11:21:00,156.59,156.63,156.575,156.585,289600000.0
2008-03-14 11:22:00,156.585,156.59,156.47,156.525,366600000.0
2008-03-14 11:23:00,156.53,156.58,156.53,156.58,270800000.0
2008-03-14 11:24:00,156.58,156.59,156.54,156.56,287300000.0
2008-03-14 11:25:00,156.56,156.61,156.545,156.59,281300000.0
2008-03-14 11:26:00,156.595,156.61,156.58,156.61,272400000.0
2008-03-14 11:27:00,156.605,156.68,156.6,156.655,226900000.0
2008-03-14 11:28:00,156.66,156.71,156.64,156.66,246200000.0
2008-03-14 11:29:00,156.66,156.71,156.655,156.7,273300000.0
2008-03-14 11:30:00,156.695,156.72,156.695,156.7,281800000.0
2008-03-14 11:31:00,156.7,156.72,156.67,156.68,297200000.0
2008-03-14 11:32:00,156.68,156.725,156.68,156.715,233400000.0
2008-03-14 11:33:00,156.715,156.72,156.665,156.715,261800000.0
2008-03-14 11:34:00,156.715,156.725,156.7,156.715,231600000.0
2008-03-14 11:35:00,156.715,156.735,156.705,156.705,383200000.0
2008-03-14 11:36:00,156.705,156.745,156.665,156.73,492200000.0
2008-03-14 11:37:00,156.73,156.74,156.72,156.73,249100000.0
2008-03-14 11:38:00,156.725,156.74,156.715,156.73,260200000.0
2008-03-14 11:39:00,156.73,156.74,156.68,156.72,222300000.0
2008-03-14 11:40:00,156.72,156.72,156.695,156.71,230900000.0
2008-03-14 11:41:00,156.705,156.725,156.695,156.715,309699999.0
2008-03-14 11:42:00,156.715,156.75,156.715,156.725,230600000.0
2008-03-14 11:43:00,156.725,156.735,156.695,156.715,210900000.0
2008-03-14 11:44:00,156.73,156.73,156.64,156.65,225500000.0
2008-03-14 11:45:00,156.65,156.695,156.61,156.655,191000000.0
2008-03-14 11:46:00,156.65,156.65,156.6,156.63,201700000.0
2008-03-14 11:47:00,156.635,156.69,156.62,156.67,200900000.0
2008-03-14 11:48:00,156.67,156.71,156.66,156.675,201000000.0
2008-03-14 11:49:00,156.675,156.675,156.645,156.66,229800000.0
2008-03-14 11:50:00,156.66,156.66,156.61,156.615,176000000.0
2008-03-14 11:51:00,156.615,156.615,156.595,156.605,392700000.0
2008-03-14 11:52:00,156.605,156.65,156.605,156.63,236200000.0
2008-03-14 11:53:00,156.63,156.635,156.555,156.6,256200000.0
2008-03-14 11:54:00,156.6,156.605,156.53,156.545,267900000.0
2008-03-14 11:55:00,156.545,156.55,156.525,156.53,263500000.0
2008-03-14 11:56:00,156.53,156.535,156.515,156.525,305200000.0
2008-03-14 11:57:00,156.525,156.56,156.52,156.55,212900000.0
2008-03-14 11:58:00,156.55,156.57,156.55,156.555,294800000.0
2008-03-14 11:59:00,156.555,156.57,156.55,156.55,180600000.0
2008-03-14 12:00:00,156.55,156.59,156.545,156.55,198400000.0
2008-03-14 12:01:00,156.55,156.55,156.48,156.51,237800000.0
2008-03-14 12:02:00,156.51,156.515,156.485,156.495,221500000.0
2008-03-14 12:03:00,156.495,156.55,156.445,156.54,196600000.0
2008-03-14 12:04:00,156.54,156.585,156.51,156.52,198100000.0
2008-03-14 12:05:00,156.53,156.54,156.5,156.51,339400000.0
2008-03-14 12:06:00,156.51,156.52,156.445,156.45,228600000.0
2008-03-14 12:07:00,156.45,156.455,156.4,156.455,163100000.0
2008-03-14 12:08:00,156.455,156.49,156.455,156.47,190400000.0
2008-03-14 12:09:00,156.465,156.47,156.42,156.46,192300000.0
2008-03-14 12:10:00,156.46,156.46,156.43,156.455,249300000.0
2008-03-14 12:11:00,156.45,156.47,156.44,156.465,166700000.0
2008-03-14 12:12:00,156.465,156.54,156.45,156.49,177500000.0
2008-03-14 12:13:00,156.49,156.515,156.41,156.475,181100000.0
2008-03-14 12:14:00,156.48,156.53,156.45,156.515,196400000.0
2008-03-14 12:15:00,156.515,156.585,156.515,156.545,214000000.0
2008-03-14 12:16:00,156.545,156.605,156.545,156.6,206400000.0
2008-03-14 12:17:00,156.6,156.61,156.52,156.52,246600000.0
2008-03-14 12:18:00,156.52,156.56,156.5,156.555,236900000.0
2008-03-14 12:19:00,156.55,156.55,156.48,156.48,159700000.0
2008-03-14 12:20:00,156.48,156.48,156.43,156.455,169100000.0
2008-03-14 12:21:00,156.455,156.56,156.435,156.54,338400000.0
2008-03-14 12:22:00,156.54,156.54,156.41,156.46,228900000.0
2008-03-14 12:23:00,156.46,156.48,156.4,156.4,244900000.0
2008-03-14 12:24:00,156.4,156.44,156.39,156.4,261600000.0
2008-03-14 12:25:00,156.4,156.4,156.32,156.38,165900000.0
2008-03-14 12:26:00,156.385,156.45,156.38,156.39,191000000.0
2008-03-14 12:27:00,156.39,156.445,156.375,156.445,200900000.0
2008-03-14 12:28:00,156.445,156.46,156.41,156.45,149400000.0
2008-03-14 12:29:00,156.445,156.47,156.41,156.415,216500000.0
2008-03-14 12:30:00,156.41,156.455,156.405,156.43,196100000.0
2008-03-14 12:31:00,156.435,156.465,156.43,156.46,205500000.0
2008-03-14 12:32:00,156.46,156.52,156.46,156.51,192200000.0
2008-03-14 12:33:00,156.515,156.515,156.465,156.49,210100000.0
2008-03-14 12:34:00,156.485,156.54,156.44,156.5,221200000.0
2008-03-14 12:35:00,156.5,156.52,156.46,156.495,193000000.0
2008-03-14 12:36:00,156.495,156.5,156.465,156.485,191400000.0
2008-03-14 12:37:00,156.485,156.485,156.445,156.465,211700000.0
2008-03-14 12:38:00,156.465,156.5,156.45,156.495,265600000.0
2008-03-14 12:39:00,156.495,156.53,156.495,156.515,211100000.0
2008-03-14 12:40:00,156.515,156.57,156.485,156.53,187700000.0
2008-03-14 12:41:00,156.53,156.535,156.51,156.525,128000000.0
2008-03-14 12:42:00,156.525,156.585,156.51,156.55,224300000.0
2008-03-14 12:43:00,156.55,156.555,156.485,156.5,194200000.0
2008-03-14 12:44:00,156.5,156.535,156.5,156.52,209900000.0
2008-03-14 12:45:00,156.52,156.59,156.52,156.575,356800000.0
2008-03-14 12:46:00,156.575,156.61,156.565,156.59,214500000.0
2008-03-14 12:47:00,156.59,156.63,156.58,156.625,181100000.0
2008-03-14 12:48:00,156.62,156.63,156.605,156.605,184900000.0
2008-03-14 12:49:00,156.595,156.6,156.555,156.555,315700000.0
2008-03-14 12:50:00,156.56,156.59,156.555,156.575,345500000.0
2008-03-14 12:51:00,156.575,156.59,156.56,156.56,449100000.0
2008-03-14 12:52:00,156.56,156.56,156.53,156.535,372700000.0
2008-03-14 12:53:00,156.535,156.535,156.505,156.505,208400000.0
2008-03-14 12:54:00,156.505,156.56,156.495,156.53,408400000.0
2008-03-14 12:55:00,156.53,156.54,156.48,156.5,180900000.0
2008-03-14 12:56:00,156.5,156.53,156.49,156.5,221300000.0
2008-03-14 12:57:00,156.5,156.515,156.485,156.495,182400000.0
2008-03-14 12:58:00,156.495,156.51,156.46,156.475,523700001.0
2008-03-14 12:59:00,156.47,156.485,156.45,156.455,286500000.0
2008-03-14 13:00:00,156.455,156.475,156.45,156.46,157500000.0
2008-03-14 13:01:00,156.46,156.48,156.455,156.47,217200000.0
2008-03-14 13:02:00,156.47,156.47,156.415,156.44,232200000.0
2008-03-14 13:03:00,156.44,156.44,156.415,156.43,241900000.0
2008-03-14 13:04:00,156.43,156.45,156.43,156.43,304000000.0
2008-03-14 13:05:00,156.43,156.47,156.43,156.455,249900000.0
2008-03-14 13:06:00,156.455,156.465,156.45,156.465,301000000.0
2008-03-14 13:07:00,156.465,156.475,156.445,156.445,263100000.0
2008-03-14 13:08:00,156.445,156.47,156.41,156.42,534500000.0
2008-03-14 13:09:00,156.42,156.42,156.335,156.37,401100000.0
2008-03-14 13:10:00,156.37,156.39,156.355,156.385,387400000.0
2008-03-14 13:11:00,156.385,156.4,156.35,156.37,333800000.0
2008-03-14 13:12:00,156.375,156.395,156.355,156.37,276300000.0
2008-03-14 13:13:00,156.37,156.4,156.37,156.38,203800000.0
2008-03-14 13:14:00,156.38,156.42,156.375,156.41,297100000.0
2008-03-14 13:15:00,156.41,156.43,156.355,156.355,339700000.0
2008-03-14 13:16:00,156.355,156.385,156.315,156.315,428100000.0
2008-03-14 13:17:00,156.32,156.34,156.315,156.32,247600000.0
2008-03-14 13:18:00,156.32,156.38,156.31,156.38,249400000.0
2008-03-14 13:19:00,156.38,156.385,156.35,156.38,202100000.0
2008-03-14 13:20:00,156.385,156.4,156.335,156.38,279400000.0
2008-03-14 13:21:00,156.38,156.39,156.335,156.38,274300000.0
2008-03-14 13:22:00,156.385,156.39,156.305,156.315,464700000.0
2008-03-14 13:23:00,156.315,156.325,156.285,156.32,728599997.0
2008-03-14 13:24:00,156.315,156.32,156.285,156.3,721000002.0
2008-03-14 13:25:00,156.3,156.315,156.285,156.305,498800000.0
2008-03-14 13:26:00,156.305,156.335,156.29,156.335,776300001.0
2008-03-14 13:27:00,156.335,156.355,156.29,156.33,391600001.0
2008-03-14 13:28:00,156.33,156.335,156.31,156.315,258500000.0
2008-03-14 13:29:00,156.32,156.35,156.295,156.31,498199999.0
2008-03-14 13:30:00,156.315,156.32,156.29,156.3,713999999.0
2008-03-14 13:31:00,156.3,156.31,156.275,156.275,268500000.0
2008-03-14 13:32:00,156.275,156.275,156.19,156.225,282700000.0
2008-03-14 13:33:00,156.225,156.26,156.195,156.26,673600000.0
2008-03-14 13:34:00,156.26,156.32,156.255,156.31,238300000.0
2008-03-14 13:35:00,156.31,156.335,156.285,156.285,217400000.0
2008-03-14 13:36:00,156.285,156.33,156.28,156.29,373600000.0
2008-03-14 13:37:00,156.29,156.41,156.29,156.41,373699999.0
2008-03-14 13:38:00,156.41,156.42,156.395,156.405,211300000.0
2008-03-14 13:39:00,156.405,156.42,156.405,156.42,194900000.0
2008-03-14 13:40:00,156.42,156.44,156.375,156.38,267600001.0
2008-03-14 13:41:00,156.38,156.46,156.37,156.44,260600000.0
2008-03-14 13:42:00,156.44,156.46,156.38,156.42,264400001.0
2008-03-14 13:43:00,156.42,156.475,156.41,156.455,246600001.0
2008-03-14 13:44:00,156.445,156.46,156.38,156.385,381400000.0
2008-03-14 13:45:00,156.385,156.41,156.36,156.4,258100000.0
2008-03-14 13:46:00,156.4,156.46,156.385,156.445,250000000.0
2008-03-14 13:47:00,156.445,156.445,156.365,156.37,235900000.0
2008-03-14 13:48:00,156.38,156.44,156.31,156.44,264000000.0
2008-03-14 13:49:00,156.45,156.47,156.325,156.325,245000000.0
2008-03-14 13:50:00,156.325,156.41,156.32,156.41,224300000.0
2008-03-14 13:51:00,156.415,156.43,156.335,156.375,257800000.0
2008-03-14 13:52:00,156.375,156.385,156.37,156.385,144600000.0
2008-03-14 13:53:00,156.385,156.385,156.33,156.33,208400000.0
2008-03-14 13:54:00,156.325,156.37,156.295,156.35,180100000.0
2008-03-14 13:55:00,156.35,156.42,156.34,156.4,193300000.0
2008-03-14 13:56:00,156.4,156.49,156.38,156.455,240800000.0
2008-03-14 13:57:00,156.455,156.48,156.455,156.47,243100000.0
2008-03-14 13:58:00,156.47,156.5,156.45,156.45,204700000.0
2008-03-14 13:59:00,156.45,156.47,156.445,156.455,177300000.0
2008-03-14 14:00:00,156.46,156.46,156.4,156.435,260500000.0
2008-03-14 14:01:00,156.44,156.475,156.42,156.465,259900000.0
2008-03-14 14:02:00,156.465,156.485,156.455,156.46,200200000.0
2008-03-14 14:03:00,156.46,156.465,156.4,156.46,223200000.0
2008-03-14 14:04:00,156.46,156.49,156.46,156.485,197400000.0
2008-03-14 14:05:00,156.485,156.49,156.435,156.45,199600000.0
2008-03-14 14:06:00,156.45,156.5,156.445,156.49,162500000.0
2008-03-14 14:07:00,156.49,156.555,156.47,156.52,110700000.0
2008-03-14 14:08:00,156.52,156.585,156.52,156.57,92800000.0
2008-03-14 14:09:00,156.57,156.57,156.5,156.5,145000000.0
2008-03-14 14:10:00,156.5,156.555,156.495,156.53,187600000.0
2008-03-14 14:11:00,156.53,156.57,156.515,156.545,161900000.0
2008-03-14 14:12:00,156.545,156.545,156.51,156.51,142900000.0
2008-03-14 14:13:00,156.51,156.575,156.51,156.565,164200000.0
2008-03-14 14:14:00,156.565,156.61,156.555,156.6,189700000.0
2008-03-14 14:15:00,156.6,156.6,156.51,156.555,173900000.0
2008-03-14 14:16:00,156.555,156.625,156.555,156.58,151100000.0
2008-03-14 14:17:00,156.58,156.605,156.55,156.565,239900000.0
2008-03-14 14:18:00,156.565,156.62,156.505,156.62,196800000.0
2008-03-14 14:19:00,156.62,156.64,156.555,156.595,220300000.0
2008-03-14 14:20:00,156.595,156.655,156.57,156.595,216200000.0
2008-03-14 14:21:00,156.595,156.595,156.465,156.47,172200000.0
2008-03-14 14:22:00,156.465,156.515,156.445,156.49,222600000.0
2008-03-14 14:23:00,156.49,156.53,156.47,156.51,186700000.0
2008-03-14 14:24:00,156.51,156.54,156.48,156.505,145100000.0
2008-03-14 14:25:00,156.505,156.515,156.46,156.475,134300000.0
2008-03-14 14:26:00,156.475,156.48,156.425,156.45,211300000.0
2008-03-14 14:27:00,156.45,156.495,156.435,156.495,183600000.0
2008-03-14 14:28:00,156.505,156.55,156.48,156.545,248400000.0
2008-03-14 14:29:00,156.54,156.565,156.485,156.485,145100000.0
2008-03-14 14:30:00,156.485,156.965,156.395,156.965,323400000.0
2008-03-14 14:31:00,156.975,157.185,156.975,157.06,298200001.0
2008-03-14 14:32:00,157.06,157.115,156.99,156.99,235700000.0
2008-03-14 14:33:00,156.99,157.0,156.715,156.73,273900000.0
2008-03-14 14:34:00,156.73,156.795,156.715,156.77,268100000.0
2008-03-14 14:35:00,156.77,156.785,156.705,156.745,329000000.0
2008-03-14 14:36:00,156.745,156.825,156.705,156.81,356500000.0
2008-03-14 14:37:00,156.8,156.875,156.75,156.875,313900000.0
2008-03-14 14:38:00,156.875,156.915,156.845,156.89,316000000.0
2008-03-14 14:39:00,156.895,157.03,156.895,156.96,262400000.0
2008-03-14 14:40:00,156.96,156.965,156.765,156.8,346500000.0
2008-03-14 14:41:00,156.8,156.805,156.7,156.765,265500000.0
2008-03-14 14:42:00,156.765,156.815,156.75,156.81,289500000.0
2008-03-14 14:43:00,156.8,156.83,156.75,156.79,294000000.0
2008-03-14 14:44:00,156.79,157.06,156.78,157.06,337800000.0
2008-03-14 14:45:00,157.07,157.085,156.98,157.045,232500000.0
2008-03-14 14:46:00,157.04,157.14,157.03,157.035,285000000.0
2008-03-14 14:47:00,157.035,157.045,156.94,156.975,291200000.0
2008-03-14 14:48:00,156.975,157.085,156.975,157.03,294100000.0
2008-03-14 14:49:00,157.03,157.065,156.975,156.985,289900000.0
2008-03-14 14:50:00,156.985,156.99,156.84,156.89,336800000.0
2008-03-14 14:51:00,156.89,156.905,156.855,156.865,527700001.0
2008-03-14 14:52:00,156.865,156.88,156.79,156.845,262600000.0
2008-03-14 14:53:00,156.845,156.9,156.8,156.81,243000000.0
2008-03-14 14:54:00,156.81,156.83,156.78,156.83,360100000.0
2008-03-14 14:55:00,156.83,156.835,156.795,156.805,428900000.0
2008-03-14 14:56:00,156.805,156.81,156.69,156.69,280600000.0
2008-03-14 14:57:00,156.685,156.77,156.685,156.745,290000000.0
2008-03-14 14:58:00,156.745,156.81,156.71,156.775,419100000.0
2008-03-14 14:59:00,156.775,156.825,156.75,156.815,384200000.0
2008-03-14 15:00:00,156.815,156.83,156.79,156.815,458900000.0
2008-03-14 15:01:00,156.815,156.875,156.81,156.875,369900000.0
2008-03-14 15:02:00,156.875,156.92,156.85,156.89,321200000.0
2008-03-14 15:03:00,156.89,156.905,156.865,156.885,540700000.0
2008-03-14 15:04:00,156.88,156.895,156.79,156.805,350099999.0
2008-03-14 15:05:00,156.805,156.87,156.795,156.795,277100000.0
2008-03-14 15:06:00,156.795,156.905,156.795,156.88,379150000.0
2008-03-14 15:07:00,156.88,156.89,156.865,156.885,249650000.0
2008-03-14 15:08:00,156.885,157.035,156.88,156.995,320800000.0
2008-03-14 15:09:00,157.0,157.035,156.925,156.945,288500000.0
2008-03-14 15:10:00,156.945,157.045,156.92,157.045,417800000.0
2008-03-14 15:11:00,157.05,157.085,157.02,157.04,338000000.0
2008-03-14 15:12:00,157.04,157.05,157.01,157.02,226700000.0
2008-03-14 15:13:00,157.02,157.36,156.99,157.24,270500000.0
2008-03-14 15:14:00,157.24,157.27,157.04,157.055,313800000.0
2008-03-14 15:15:00,157.06,157.235,157.05,157.19,258600000.0
2008-03-14 15:16:00,157.19,157.25,157.165,157.17,262600000.0
2008-03-14 15:17:00,157.165,157.215,157.045,157.09,292900000.0
2008-03-14 15:18:00,157.09,157.21,157.09,157.175,262650000.0
2008-03-14 15:19:00,157.18,157.26,157.18,157.24,412850000.0
2008-03-14 15:20:00,157.24,157.37,157.235,157.28,317100000.0
2008-03-14 15:21:00,157.29,157.3,157.24,157.24,241200000.0
2008-03-14 15:22:00,157.24,157.24,157.07,157.16,291800000.0
2008-03-14 15:23:00,157.16,157.165,157.02,157.04,358000000.0
2008-03-14 15:24:00,157.03,157.085,156.975,157.0,310599999.0
2008-03-14 15:25:00,157.0,157.02,156.96,157.005,346300000.0
2008-03-14 15:26:00,157.005,157.005,156.9,156.93,324600000.0
2008-03-14 15:27:00,156.93,156.975,156.87,156.87,365200000.0
2008-03-14 15:28:00,156.85,156.945,156.83,156.91,663700000.0
2008-03-14 15:29:00,156.91,156.975,156.845,156.955,522700000.0
2008-03-14 15:30:00,156.96,156.96,156.72,156.72,416099999.0
2008-03-14 15:31:00,156.715,156.715,156.46,156.635,439799998.0
2008-03-14 15:32:00,156.655,156.685,156.625,156.66,312500000.0
2008-03-14 15:33:00,156.66,156.725,156.5,156.53,433750000.0
2008-03-14 15:34:00,156.535,156.59,156.425,156.5,279000000.0
2008-03-14 15:35:00,156.5,156.565,156.43,156.52,344900000.0
2008-03-14 15:36:00,156.515,156.64,156.51,156.63,310700000.0
2008-03-14 15:37:00,156.63,156.72,156.6,156.695,329200000.0
2008-03-14 15:38:00,156.695,156.75,156.595,156.61,518799999.0
2008-03-14 15:39:00,156.61,156.665,156.56,156.59,481700000.0
2008-03-14 15:40:00,156.58,156.635,156.565,156.595,450500000.0
2008-03-14 15:41:00,156.595,156.685,156.56,156.56,360900000.0
2008-03-14 15:42:00,156.56,156.685,156.545,156.68,468300000.0
2008-03-14 15:43:00,156.68,156.78,156.63,156.68,408800000.0
2008-03-14 15:44:00,156.675,156.71,156.64,156.68,403800000.0
2008-03-14 15:45:00,156.68,156.695,156.51,156.51,359599999.0
2008-03-14 15:46:00,156.51,156.52,156.35,156.35,312500000.0
2008-03-14 15:47:00,156.35,156.375,156.26,156.31,336199999.0
2008-03-14 15:48:00,156.3,156.3,156.155,156.285,328900000.0
2008-03-14 15:49:00,156.28,156.4,156.23,156.39,255700000.0
2008-03-14 15:50:00,156.39,156.485,156.375,156.385,370200000.0
2008-03-14 15:51:00,156.39,156.48,156.355,156.475,282000000.0
2008-03-14 15:52:00,156.47,156.505,156.355,156.355,207800000.0
2008-03-14 15:53:00,156.35,156.4,156.155,156.16,336500001.0
2008-03-14 15:54:00,156.165,156.34,156.135,156.3,331100000.0
2008-03-14 15:55:00,156.31,156.43,156.295,156.31,385299998.0
2008-03-14 15:56:00,156.31,156.36,156.2,156.23,316800001.0
2008-03-14 15:57:00,156.23,156.3,156.12,156.21,345000000.0
2008-03-14 15:58:00,156.21,156.245,156.125,156.21,375900000.0
2008-03-14 15:59:00,156.215,156.27,156.185,156.24,464600000.0
2008-03-14 16:00:00,156.24,156.295,156.155,156.25,522900000.0
2008-03-14 16:01:00,156.25,156.265,156.115,156.19,302500000.0
2008-03-14 16:02:00,156.2,156.255,156.09,156.15,310800000.0
2008-03-14 16:03:00,156.15,156.205,156.09,156.145,384000000.0
2008-03-14 16:04:00,156.16,156.265,156.1,156.25,329400000.0
2008-03-14 16:05:00,156.25,156.415,156.25,156.4,265300000.0
2008-03-14 16:06:00,156.41,156.69,156.365,156.65,301499999.0
2008-03-14 16:07:00,156.65,156.65,156.46,156.5,293300000.0
2008-03-14 16:08:00,156.505,156.645,156.495,156.61,233400000.0
2008-03-14 16:09:00,156.62,156.725,156.51,156.7,241100000.0
2008-03-14 16:10:00,156.68,156.685,156.44,156.44,389500000.0
2008-03-14 16:11:00,156.44,156.46,156.36,156.39,330000000.0
2008-03-14 16:12:00,156.395,156.48,156.235,156.48,308200000.0
2008-03-14 16:13:00,156.48,156.625,156.43,156.62,239200000.0
2008-03-14 16:14:00,156.635,156.67,156.415,156.665,347799999.0
2008-03-14 16:15:00,156.665,156.72,156.6,156.66,261200000.0
2008-03-14 16:16:00,156.675,156.825,156.655,156.71,308900001.0
2008-03-14 16:17:00,156.715,156.795,156.64,156.735,343300000.0
2008-03-14 16:18:00,156.73,156.785,156.58,156.58,273300000.0
2008-03-14 16:19:00,156.57,156.63,156.54,156.57,703797998.0
2008-03-14 16:20:00,156.57,156.59,156.405,156.46,879592001.0
2008-03-14 16:21:00,156.46,156.54,156.395,156.51,773499999.0
2008-03-14 16:22:00,156.5,156.51,156.44,156.48,825900001.0
2008-03-14 16:23:00,156.48,156.74,156.48,156.61,603750000.0
2008-03-14 16:24:00,156.61,156.64,156.48,156.55,435200000.0
2008-03-14 16:25:00,156.56,156.575,156.36,156.43,459000000.0
2008-03-14 16:26:00,156.43,156.46,156.31,156.37,638700000.0
2008-03-14 16:27:00,156.37,156.51,156.34,156.4,444100000.0
2008-03-14 16:28:00,156.4,156.45,156.32,156.42,691800000.0
2008-03-14 16:29:00,156.42,156.48,156.36,156.39,464700000.0
2008-03-14 16:30:00,156.38,156.62,156.295,156.51,622600000.0
2008-03-14 16:31:00,156.52,156.57,156.37,156.4,827400000.0
2008-03-14 16:32:00,156.4,156.51,156.39,156.41,696000000.0
2008-03-14 16:33:00,156.42,156.47,156.305,156.47,479500000.0
2008-03-14 16:34:00,156.47,156.49,156.41,156.47,747500000.0
2008-03-14 16:35:00,156.475,156.53,156.45,156.52,615900000.0
2008-03-14 16:36:00,156.52,156.54,156.4,156.43,505400000.0
2008-03-14 16:37:00,156.425,156.51,156.41,156.43,583385000.0
2008-03-14 16:38:00,156.43,156.49,156.39,156.46,628800000.0
2008-03-14 16:39:00,156.46,156.48,156.4,156.42,485700000.0
2008-03-14 16:40:00,156.42,156.475,156.395,156.435,636800000.0
2008-03-14 16:41:00,156.44,156.54,156.375,156.53,663500000.0
2008-03-14 16:42:00,156.53,156.53,156.38,156.47,916199999.0
2008-03-14 16:43:00,156.47,156.535,156.38,156.49,681800000.0
2008-03-14 16:44:00,156.48,156.56,156.45,156.45,738500000.0
2008-03-14 16:45:00,156.45,156.58,156.45,156.525,584900000.0
2008-03-14 16:46:00,156.54,156.61,156.53,156.53,825400000.0
2008-03-14 16:47:00,156.53,156.575,156.5,156.57,1034500000.0
2008-03-14 16:48:00,156.57,156.57,156.49,156.54,754900000.0
2008-03-14 16:49:00,156.54,156.7,156.54,156.63,645000000.0
2008-03-14 16:50:00,156.63,156.68,156.54,156.56,628700000.0
2008-03-14 16:51:00,156.565,156.68,156.55,156.65,625800000.0
2008-03-14 16:52:00,156.66,156.66,156.54,156.57,565500000.0
2008-03-14 16:53:00,156.57,156.675,156.57,156.6,605600000.0
2008-03-14 16:54:00,156.61,156.63,156.54,156.59,621800003.0
2008-03-14 16:55:00,156.59,156.66,156.59,156.64,631800002.0
2008-03-14 16:56:00,156.64,156.75,156.63,156.67,630300000.0
2008-03-14 16:57:00,156.67,156.69,156.6,156.63,530900000.0
2008-03-14 16:58:00,156.62,156.68,156.545,156.66,575200000.0
2008-03-14 16:59:00,156.66,156.675,156.58,156.59,619000000.0
2008-03-14 17:00:00,156.595,156.63,156.54,156.575,882700000.0
2008-03-14 17:01:00,156.575,156.62,156.51,156.53,532900000.0
2008-03-14 17:02:00,156.52,156.6,156.49,156.515,620300000.0
2008-03-14 17:03:00,156.52,156.57,156.47,156.54,539900000.0
2008-03-14 17:04:00,156.54,156.62,156.53,156.55,637300000.0
2008-03-14 17:05:00,156.52,156.64,156.5,156.62,628800000.0
2008-03-14 17:06:00,156.61,156.74,156.53,156.58,600200000.0
2008-03-14 17:07:00,156.59,156.72,156.57,156.64,543100000.0
2008-03-14 17:08:00,156.64,156.71,156.635,156.69,611400000.0
2008-03-14 17:09:00,156.69,156.72,156.65,156.67,543400000.0
2008-03-14 17:10:00,156.67,156.74,156.66,156.69,711900000.0
2008-03-14 17:11:00,156.69,156.705,156.6,156.63,530700000.0
2008-03-14 17:12:00,156.63,156.65,156.57,156.61,511600000.0
2008-03-14 17:13:00,156.61,156.68,156.61,156.67,580200000.0
2008-03-14 17:14:00,156.67,156.67,156.59,156.61,743300000.0
2008-03-14 17:15:00,156.61,156.64,156.57,156.63,687700001.0
2008-03-14 17:16:00,156.63,156.64,156.56,156.56,433700000.0
2008-03-14 17:17:00,156.56,156.67,156.55,156.63,636560000.0
2008-03-14 17:18:00,156.64,156.65,156.58,156.58,643700000.0
2008-03-14 17:19:00,156.58,156.67,156.57,156.63,781700000.0
2008-03-14 17:20:00,156.63,156.685,156.59,156.685,804600000.0
2008-03-14 17:21:00,156.68,156.74,156.63,156.73,769700000.0
2008-03-14 17:22:00,156.73,156.76,156.65,156.67,644800000.0
2008-03-14 17:23:00,156.67,156.73,156.65,156.65,645400000.0
2008-03-14 17:24:00,156.65,156.7,156.62,156.655,666699999.0
2008-03-14 17:25:00,156.66,156.69,156.59,156.59,661700000.0
2008-03-14 17:26:00,156.6,156.635,156.59,156.6,685500000.0
2008-03-14 17:27:00,156.61,156.63,156.56,156.57,679500000.0
2008-03-14 17:28:00,156.57,156.61,156.55,156.55,860400000.0
2008-03-14 17:29:00,156.55,156.65,156.51,156.585,285700000.0
2008-03-14 17:30:00,156.58,156.6,156.54,156.555,397800000.0
2008-03-14 17:31:00,156.555,156.61,156.55,156.61,340400000.0
2008-03-14 17:32:00,156.61,156.62,156.54,156.58,298600000.0
2008-03-14 17:33:00,156.58,156.635,156.535,156.59,248600000.0
2008-03-14 17:34:00,156.59,156.64,156.535,156.6,165200000.0
2008-03-14 17:35:00,156.6,156.69,156.57,156.575,166900000.0
2008-03-14 17:36:00,156.58,156.645,156.58,156.61,168200000.0
2008-03-14 17:37:00,156.61,156.675,156.595,156.67,144600000.0
2008-03-14 17:38:00,156.67,156.685,156.6,156.615,152000000.0
2008-03-14 17:39:00,156.615,156.64,156.61,156.61,178700000.0
2008-03-14 17:40:00,156.61,156.62,156.56,156.57,198900000.0
2008-03-14 17:41:00,156.57,156.57,156.51,156.53,140000000.0
2008-03-14 17:42:00,156.53,156.54,156.5,156.5,210400000.0
2008-03-14 17:43:00,156.49,156.57,156.49,156.57,204500000.0
2008-03-14 17:44:00,156.57,156.585,156.49,156.585,228700000.0
2008-03-14 17:45:00,156.585,156.775,156.585,156.725,276200000.0
2008-03-14 17:46:00,156.72,156.72,156.6,156.6,233200000.0
2008-03-14 17:47:00,156.6,156.75,156.6,156.69,257700000.0
2008-03-14 17:48:00,156.69,156.715,156.55,156.6,279700000.0
2008-03-14 17:49:00,156.6,156.62,156.49,156.6,320700000.0
2008-03-14 17:50:00,156.6,156.635,156.58,156.58,185100000.0
2008-03-14 17:51:00,156.58,156.61,156.49,156.49,360000001.0
2008-03-14 17:52:00,156.49,156.49,156.455,156.48,294100000.0
2008-03-14 17:53:00,156.48,156.48,156.42,156.46,172900000.0
2008-03-14 17:54:00,156.46,156.475,156.41,156.44,169800000.0
2008-03-14 17:55:00,156.43,156.44,156.39,156.4,252400000.0
2008-03-14 17:56:00,156.4,156.4,156.3,156.31,241000000.0
2008-03-14 17:57:00,156.315,156.41,156.315,156.34,334900000.0
2008-03-14 17:58:00,156.34,156.41,156.34,156.4,281600000.0
2008-03-14 17:59:00,156.4,156.415,156.34,156.34,359100000.0
2008-03-14 18:00:00,156.34,156.5,156.34,156.495,322200000.0
2008-03-14 18:01:00,156.5,156.51,156.42,156.44,222800000.0
2008-03-14 18:02:00,156.44,156.47,156.41,156.455,156000000.0
2008-03-14 18:03:00,156.455,156.48,156.42,156.44,129000000.0
2008-03-14 18:04:00,156.44,156.46,156.415,156.46,239900000.0
2008-03-14 18:05:00,156.46,156.485,156.415,156.445,152500000.0
2008-03-14 18:06:00,156.45,156.5,156.42,156.425,146400000.0
2008-03-14 18:07:00,156.425,156.47,156.42,156.46,129500000.0
2008-03-14 18:08:00,156.46,156.485,156.445,156.46,177800001.0
2008-03-14 18:09:00,156.465,156.47,156.41,156.42,212700000.0
2008-03-14 18:10:00,156.42,156.46,156.42,156.42,275400000.0
2008-03-14 18:11:00,156.42,156.51,156.405,156.47,389700000.0
2008-03-14 18:12:00,156.47,156.525,156.44,156.44,297800000.0
2008-03-14 18:13:00,156.44,156.485,156.405,156.46,348400000.0
2008-03-14 18:14:00,156.46,156.49,156.43,156.485,178100000.0
2008-03-14 18:15:00,156.47,156.49,156.41,156.46,210700000.0
2008-03-14 18:16:00,156.455,156.455,156.39,156.4,161900000.0
2008-03-14 18:17:00,156.4,156.41,156.36,156.365,296500000.0
2008-03-14 18:18:00,156.365,156.42,156.35,156.35,322000000.0
2008-03-14 18:19:00,156.35,156.395,156.34,156.365,192900000.0
2008-03-14 18:20:00,156.365,156.375,156.325,156.345,283200000.0
2008-03-14 18:21:00,156.34,156.35,156.3,156.32,306200000.0
2008-03-14 18:22:00,156.32,156.33,156.315,156.315,495200000.0
2008-03-14 18:23:00,156.31,156.34,156.29,156.32,362200000.0
2008-03-14 18:24:00,156.32,156.32,156.265,156.285,324600000.0
2008-03-14 18:25:00,156.285,156.34,156.28,156.31,193500000.0
2008-03-14 18:26:00,156.31,156.425,156.255,156.415,341800000.0
2008-03-14 18:27:00,156.415,156.435,156.365,156.405,220700000.0
2008-03-14 18:28:00,156.405,156.44,156.4,156.41,170900000.0
2008-03-14 18:29:00,156.41,156.44,156.385,156.405,158900000.0
2008-03-14 18:30:00,156.405,156.47,156.39,156.47,197700000.0
2008-03-14 18:31:00,156.47,156.48,156.4,156.435,201500000.0
2008-03-14 18:32:00,156.445,156.46,156.4,156.42,166200000.0
2008-03-14 18:33:00,156.42,156.45,156.39,156.425,297300000.0
2008-03-14 18:34:00,156.43,156.445,156.4,156.43,198100000.0
2008-03-14 18:35:00,156.43,156.455,156.395,156.42,205800000.0
2008-03-14 18:36:00,156.42,156.425,156.345,156.365,245400000.0
2008-03-14 18:37:00,156.37,156.44,156.35,156.41,210800000.0
2008-03-14 18:38:00,156.4,156.415,156.35,156.375,173100000.0
2008-03-14 18:39:00,156.38,156.38,156.28,156.28,203400000.0
2008-03-14 18:40:00,156.28,156.315,156.245,156.315,498700000.0
2008-03-14 18:41:00,156.31,156.36,156.3,156.355,350500000.0
2008-03-14 18:42:00,156.355,156.355,156.225,156.225,456099999.0
2008-03-14 18:43:00,156.225,156.27,156.205,156.215,445600000.0
2008-03-14 18:44:00,156.22,156.33,156.21,156.33,401700000.0
2008-03-14 18:45:00,156.34,156.43,156.335,156.385,256600000.0
2008-03-14 18:46:00,156.385,156.39,156.325,156.35,331300000.0
2008-03-14 18:47:00,156.35,156.355,156.25,156.31,305900000.0
2008-03-14 18:48:00,156.31,156.38,156.29,156.295,273900000.0
2008-03-14 18:49:00,156.3,156.41,156.3,156.4,298400000.0
2008-03-14 18:50:00,156.4,156.495,156.395,156.445,210700000.0
2008-03-14 18:51:00,156.445,156.5,156.44,156.455,201600000.0
2008-03-14 18:52:00,156.455,156.47,156.42,156.425,273900000.0
2008-03-14 18:53:00,156.425,156.43,156.335,156.38,334500000.0
2008-03-14 18:54:00,156.38,156.4,156.345,156.36,338400000.0
2008-03-14 18:55:00,156.36,156.36,156.3,156.32,357000000.0
2008-03-14 18:56:00,156.32,156.34,156.3,156.32,249900001.0
2008-03-14 18:57:00,156.315,156.355,156.3,156.31,274900000.0
2008-03-14 18:58:00,156.31,156.33,156.27,156.3,214800000.0
2008-03-14 18:59:00,156.3,156.335,156.3,156.3,182500000.0
2008-03-14 19:00:00,156.3,156.315,156.2,156.29,276200000.0
2008-03-14 19:01:00,156.285,156.315,156.21,156.215,231900000.0
2008-03-14 19:02:00,156.215,156.335,156.205,156.305,234000000.0
2008-03-14 19:03:00,156.3,156.315,156.24,156.255,377600000.0
2008-03-14 19:04:00,156.26,156.29,156.205,156.225,211200000.0
2008-03-14 19:05:00,156.225,156.25,156.165,156.22,268200000.0
2008-03-14 19:06:00,156.22,156.26,156.22,156.23,301300000.0
2008-03-14 19:07:00,156.23,156.235,156.21,156.23,181300000.0
2008-03-14 19:08:00,156.23,156.245,156.21,156.24,688100000.0
2008-03-14 19:09:00,156.24,156.29,156.24,156.27,279400000.0
2008-03-14 19:10:00,156.27,156.285,156.26,156.28,270200000.0
2008-03-14 19:11:00,156.28,156.285,156.235,156.235,306000000.0
2008-03-14 19:12:00,156.23,156.24,156.19,156.19,440000000.0
2008-03-14 19:13:00,156.19,156.26,156.175,156.23,164800000.0
2008-03-14 19:14:00,156.23,156.24,156.19,156.215,181100000.0
2008-03-14 19:15:00,156.215,156.27,156.2,156.26,246100000.0
2008-03-14 19:16:00,156.26,156.325,156.23,156.31,252700000.0
2008-03-14 19:17:00,156.31,156.34,156.29,156.33,370100000.0
2008-03-14 19:18:00,156.33,156.36,156.29,156.35,337200000.0
2008-03-14 19:19:00,156.36,156.36,156.3,156.33,272600000.0
2008-03-14 19:20:00,156.33,156.34,156.305,156.315,242100000.0
2008-03-14 19:21:00,156.31,156.375,156.265,156.37,273100000.0
2008-03-14 19:22:00,156.36,156.395,156.31,156.32,313300000.0
2008-03-14 19:23:00,156.32,156.335,156.27,156.27,275100000.0
2008-03-14 19:24:00,156.28,156.34,156.28,156.295,484700000.0
2008-03-14 19:25:00,156.295,156.3,156.25,156.285,421000000.0
2008-03-14 19:26:00,156.285,156.32,156.25,156.255,473600000.0
2008-03-14 19:27:00,156.255,156.285,156.255,156.28,227800000.0
2008-03-14 19:28:00,156.275,156.295,156.25,156.265,262000000.0
2008-03-14 19:29:00,156.265,156.3,156.145,156.145,265000000.0
2008-03-14 19:30:00,156.145,156.16,156.12,156.15,260500000.0
2008-03-14 19:31:00,156.155,156.23,156.155,156.22,411700000.0
2008-03-14 19:32:00,156.22,156.22,156.17,156.18,225300000.0
2008-03-14 19:33:00,156.18,156.18,156.12,156.15,144000000.0
2008-03-14 19:34:00,156.15,156.2,156.125,156.13,226600000.0
2008-03-14 19:35:00,156.13,156.25,156.12,156.25,218400000.0
2008-03-14 19:36:00,156.24,156.25,156.2,156.21,137400000.0
2008-03-14 19:37:00,156.21,156.27,156.21,156.23,260000000.0
2008-03-14 19:38:00,156.23,156.28,156.21,156.21,212800000.0
2008-03-14 19:39:00,156.21,156.24,156.03,156.03,215600000.0
2008-03-14 19:40:00,156.03,156.05,156.0,156.03,329100000.0
2008-03-14 19:41:00,156.03,156.09,156.03,156.075,273800000.0
2008-03-14 19:42:00,156.085,156.09,155.95,155.95,269700000.0
2008-03-14 19:43:00,155.94,156.04,155.94,155.96,315899999.0
2008-03-14 19:44:00,155.96,156.03,155.955,155.99,215900000.0
2008-03-14 19:45:00,155.985,156.035,155.97,155.99,312000000.0
2008-03-14 19:46:00,155.99,156.02,155.97,155.975,371400000.0
2008-03-14 19:47:00,155.975,156.075,155.975,156.045,260600000.0
2008-03-14 19:48:00,156.04,156.07,156.035,156.05,231700000.0
2008-03-14 19:49:00,156.05,156.05,156.01,156.02,414000000.0
2008-03-14 19:50:00,156.02,156.05,156.0,156.045,283500000.0
2008-03-14 19:51:00,156.045,156.11,156.03,156.1,290100000.0
2008-03-14 19:52:00,156.1,156.13,156.07,156.095,318400000.0
2008-03-14 19:53:00,156.09,156.125,156.09,156.12,213100000.0
2008-03-14 19:54:00,156.12,156.12,156.07,156.08,332300000.0
2008-03-14 19:55:00,156.08,156.12,156.075,156.12,187700000.0
2008-03-14 19:56:00,156.12,156.16,156.11,156.16,211900000.0
2008-03-14 19:57:00,156.16,156.17,156.14,156.15,204500000.0
2008-03-14 19:58:00,156.15,156.155,156.12,156.12,288400000.0
2008-03-14 19:59:00,156.12,156.13,155.945,155.945,263900000.0
2008-03-14 20:00:00,155.94,155.965,155.905,155.91,337400000.0
2008-03-14 20:01:00,155.91,155.97,155.905,155.955,417800000.0
2008-03-14 20:02:00,155.955,156.0,155.935,155.98,466300000.0
2008-03-14 20:03:00,155.98,156.0,155.955,155.995,229500000.0
2008-03-14 20:04:00,155.995,156.065,155.99,156.055,341200000.0
2008-03-14 20:05:00,156.055,156.065,156.015,156.035,364300000.0
2008-03-14 20:06:00,156.04,156.04,156.01,156.03,299000000.0
2008-03-14 20:07:00,156.035,156.045,156.02,156.02,336500000.0
2008-03-14 20:08:00,156.02,156.045,156.0,156.015,335000000.0
2008-03-14 20:09:00,156.015,156.03,156.01,156.025,351600000.0
2008-03-14 20:10:00,156.025,156.055,156.015,156.015,244800000.0
2008-03-14 20:11:00,156.015,156.045,156.0,156.01,338500000.0
2008-03-14 20:12:00,156.01,156.03,155.96,155.96,458800000.0
2008-03-14 20:13:00,155.96,155.965,155.915,155.94,450200000.0
2008-03-14 20:14:00,155.94,155.95,155.9,155.9,384700000.0
2008-03-14 20:15:00,155.9,155.92,155.82,155.84,468000000.0
2008-03-14 20:16:00,155.84,155.88,155.825,155.855,307500000.0
2008-03-14 20:17:00,155.855,155.86,155.81,155.84,351700000.0
2008-03-14 20:18:00,155.835,155.855,155.82,155.83,352400000.0
2008-03-14 20:19:00,155.83,155.85,155.82,155.825,284700000.0
2008-03-14 20:20:00,155.825,155.865,155.815,155.825,375400000.0
2008-03-14 20:21:00,155.825,155.825,155.685,155.72,480000000.0
2008-03-14 20:22:00,155.72,155.74,155.54,155.58,531300000.0
2008-03-14 20:23:00,155.575,155.58,155.51,155.54,347600000.0
2008-03-14 20:24:00,155.54,155.56,155.52,155.525,242400000.0
2008-03-14 20:25:00,155.525,155.585,155.52,155.54,361000000.0
2008-03-14 20:26:00,155.54,155.54,155.49,155.495,538300000.0
2008-03-14 20:27:00,155.495,155.5,155.3,155.305,382100000.0
2008-03-14 20:28:00,155.305,155.31,155.23,155.24,244000000.0
2008-03-14 20:29:00,155.24,155.26,155.09,155.24,312400000.0
2008-03-14 20:30:00,155.26,155.26,155.09,155.17,368700000.0
2008-03-14 20:31:00,155.16,155.19,155.1,155.12,599000000.0
2008-03-14 20:32:00,155.12,155.175,155.115,155.165,580900000.0
2008-03-14 20:33:00,155.165,155.185,155.05,155.06,769700000.0
2008-03-14 20:34:00,155.06,155.125,155.015,155.125,452300000.0
2008-03-14 20:35:00,155.12,155.155,155.07,155.09,536800000.0
2008-03-14 20:36:00,155.09,155.1,154.96,154.96,629100000.0
2008-03-14 20:37:00,154.95,154.965,154.835,154.93,426300000.0
2008-03-14 20:38:00,154.92,154.98,154.86,154.975,350800000.0
2008-03-14 20:39:00,154.975,155.06,154.93,155.06,293300000.0
2008-03-14 20:40:00,155.06,155.19,155.06,155.17,356200000.0
2008-03-14 20:41:00,155.175,155.31,155.14,155.24,351000000.0
2008-03-14 20:42:00,155.24,155.3,155.2,155.21,419900000.0
2008-03-14 20:43:00,155.21,155.46,155.21,155.46,367000000.0
2008-03-14 20:44:00,155.46,155.55,155.43,155.49,411300000.0
2008-03-14 20:45:00,155.49,155.49,155.34,155.34,640300000.0
2008-03-14 20:46:00,155.34,155.38,155.3,155.3,574100000.0
2008-03-14 20:47:00,155.3,155.31,155.24,155.28,435400000.0
2008-03-14 20:48:00,155.28,155.29,155.21,155.28,325200000.0
2008-03-14 20:49:00,155.28,155.31,155.205,155.21,351000000.0
2008-03-14 20:50:00,155.21,155.245,155.18,155.2,306100000.0
2008-03-14 20:51:00,155.2,155.25,155.2,155.23,252700000.0
2008-03-14 20:52:00,155.23,155.27,155.21,155.25,293300000.0
2008-03-14 20:53:00,155.25,155.31,155.25,155.27,349800000.0
2008-03-14 20:54:00,155.27,155.37,155.27,155.3,446900000.0
2008-03-14 20:55:00,155.3,155.36,155.3,155.35,484000000.0
2008-03-14 20:56:00,155.35,155.4,155.33,155.39,463700000.0
2008-03-14 20:57:00,155.38,155.39,155.34,155.37,388600000.0
2008-03-14 20:58:00,155.37,155.37,155.35,155.37,138600000.0
2008-03-14 20:59:00,155.37,155.42,155.35,155.41,376100000.0
2008-03-14 21:00:00,155.41,155.44,155.4,155.44,268600000.0
2008-03-14 21:01:00,155.43,155.44,155.37,155.4,254000000.0
2008-03-14 21:02:00,155.4,155.41,155.38,155.4,162600000.0
2008-03-14 21:03:00,155.4,155.4,155.38,155.39,200800000.0
2008-03-14 21:04:00,155.39,155.48,155.38,155.44,368600000.0
2008-03-14 21:05:00,155.44,155.45,155.36,155.37,725700000.0
2008-03-14 21:06:00,155.37,155.425,155.37,155.4,485500000.0
2008-03-14 21:07:00,155.4,155.41,155.38,155.4,343800000.0
2008-03-14 21:08:00,155.4,155.42,155.38,155.38,225300000.0
2008-03-14 21:09:00,155.37,155.38,155.35,155.36,400400000.0
2008-03-14 21:10:00,155.36,155.39,155.35,155.35,499900000.0
2008-03-14 21:11:00,155.35,155.41,155.34,155.38,463000000.0
2008-03-14 21:12:00,155.36,155.42,155.36,155.41,331700000.0
2008-03-14 21:13:00,155.41,155.48,155.4,155.46,517500000.0
2008-03-14 21:14:00,155.46,155.49,155.425,155.445,181800000.0
2008-03-14 21:15:00,155.445,155.47,155.405,155.465,188400000.0
2008-03-14 21:16:00,155.475,155.49,155.44,155.48,179000000.0
2008-03-14 21:17:00,155.48,155.525,155.475,155.515,299500000.0
2008-03-14 21:18:00,155.515,155.64,155.515,155.615,343500000.0
2008-03-14 21:19:00,155.615,155.615,155.54,155.545,350100000.0
2008-03-14 21:20:00,155.54,155.58,155.54,155.57,270800000.0
2008-03-14 21:21:00,155.57,155.66,155.57,155.64,389500000.0
2008-03-14 21:22:00,155.64,155.68,155.62,155.68,784900000.0
2008-03-14 21:23:00,155.68,155.69,155.64,155.64,585000000.0
2008-03-14 21:24:00,155.66,155.68,155.61,155.68,389400000.0
2008-03-14 21:25:00,155.66,155.73,155.66,155.72,594500000.0
2008-03-14 21:26:00,155.71,155.77,155.71,155.75,726400000.0
2008-03-14 21:27:00,155.75,155.83,155.75,155.82,591700000.0
2008-03-14 21:28:00,155.83,155.86,155.765,155.78,550800000.0
2008-03-14 21:29:00,155.78,155.85,155.77,155.79,349000000.0
2008-03-14 21:30:00,155.78,155.8,155.64,155.65,211700000.0
2008-03-14 21:31:00,155.64,155.64,155.58,155.58,879800000.0
2008-03-14 21:32:00,155.58,155.58,155.46,155.46,930100000.0
2008-03-14 21:33:00,155.46,155.47,155.36,155.4,1196200000.0
2008-03-14 21:34:00,155.4,155.51,155.38,155.49,473100000.0
2008-03-14 21:35:00,155.48,155.62,155.48,155.57,496500000.0
2008-03-14 21:36:00,155.57,155.57,155.49,155.5,1358800000.0
2008-03-14 21:37:00,155.5,155.5,155.47,155.49,1235400000.0
2008-03-14 21:38:00,155.49,155.55,155.49,155.52,619400000.0
2008-03-14 21:39:00,155.52,155.55,155.43,155.55,883700000.0
2008-03-14 21:40:00,155.54,155.54,155.44,155.47,1081500000.0
2008-03-14 21:41:00,155.47,155.51,155.41,155.43,939600000.0
2008-03-14 21:42:00,155.44,155.5,155.43,155.475,606000000.0
2008-03-14 21:43:00,155.475,155.48,155.45,155.46,646000000.0
2008-03-14 21:44:00,155.46,155.52,155.44,155.44,267000000.0
2008-03-14 21:45:00,155.44,155.46,155.41,155.43,149700000.0
2008-03-14 21:46:00,155.44,155.44,155.42,155.43,179300000.0
2008-03-14 21:47:00,155.42,155.45,155.4,155.4,722800000.0
2008-03-14 21:48:00,155.4,155.4,155.37,155.38,102600000.0
2008-03-14 21:49:00,155.38,155.46,155.37,155.45,623000000.0
2008-03-14 21:50:00,155.45,155.47,155.45,155.45,485300000.0
2008-03-14 21:51:00,155.45,155.46,155.4,155.41,914400000.0
2008-03-14 21:52:00,155.415,155.44,155.41,155.43,1514800001.0
2008-03-14 21:53:00,155.43,155.5,155.42,155.49,683300000.0
2008-03-14 21:54:00,155.49,155.505,155.47,155.485,1526800000.0
2008-03-14 21:55:00,155.485,155.53,155.485,155.51,1177100000.0
2008-03-14 21:56:00,155.51,155.55,155.51,155.53,1331100000.0
2008-03-14 21:57:00,155.53,155.56,155.52,155.55,1248400000.0
2008-03-14 21:58:00,155.55,155.61,155.53,155.6,638900000.0
2008-03-14 21:59:00,155.6,155.65,155.6,155.64,477700000.0
2008-03-14 22:00:00,155.64,155.65,155.62,155.62,598600000.0
2008-03-14 22:01:00,155.62,155.62,155.56,155.56,1008900000.0
2008-03-14 22:02:00,155.56,155.6,155.53,155.6,1063900000.0
2008-03-14 22:03:00,155.6,155.6,155.53,155.53,691400000.0
2008-03-14 22:04:00,155.53,155.53,155.52,155.53,640000000.0
2008-03-14 22:05:00,155.53,155.54,155.53,155.53,536400000.0
2008-03-14 22:06:00,155.53,155.57,155.51,155.56,597500000.0
2008-03-14 22:07:00,155.56,155.58,155.55,155.56,891100000.0
2008-03-14 22:08:00,155.56,155.57,155.55,155.56,582300000.0
2008-03-14 22:09:00,155.56,155.57,155.55,155.56,267500000.0
2008-03-14 22:10:00,155.55,155.56,155.54,155.55,832500000.0
2008-03-14 22:11:00,155.55,155.55,155.53,155.54,1102700000.0
2008-03-14 22:12:00,155.54,155.55,155.51,155.51,1617900000.0
2008-03-14 22:13:00,155.51,155.52,155.48,155.48,1551100000.0
2008-03-14 22:14:00,155.48,155.53,155.48,155.51,745000000.0
2008-03-14 22:15:00,155.51,155.51,155.485,155.5,1052300000.0
2008-03-14 22:16:00,155.5,155.5,155.48,155.49,834600000.0
2008-03-14 22:17:00,155.49,155.51,155.48,155.49,1296999992.0
2008-03-14 22:18:00,155.49,155.5,155.47,155.5,827100000.0
2008-03-14 22:19:00,155.5,155.5,155.49,155.49,1348000000.0
2008-03-14 22:20:00,155.49,155.51,155.49,155.5,1223600000.0
2008-03-14 22:21:00,155.5,155.5,155.5,155.5,1648600000.0
2008-03-14 22:22:00,155.5,155.5,155.49,155.49,1578200000.0
2008-03-14 22:23:00,155.485,155.485,155.45,155.45,1477100000.0
2008-03-14 22:24:00,155.45,155.48,155.415,155.44,724300000.0
2008-03-14 22:25:00,155.44,155.45,155.41,155.41,432000000.0
2008-03-14 22:26:00,155.4,155.405,155.37,155.38,1173800000.0
2008-03-14 22:27:00,155.38,155.39,155.37,155.38,1197400000.0
2008-03-14 22:28:00,155.38,155.39,155.38,155.38,899600000.0
2008-03-14 22:29:00,155.38,155.38,155.37,155.37,547000000.0
2008-03-14 22:30:00,155.37,155.37,155.19,155.195,735600000.0
2008-03-14 22:31:00,155.195,155.225,155.1,155.2,1023800000.0
2008-03-14 22:32:00,155.2,155.205,155.19,155.2,415300000.0
2008-03-14 22:33:00,155.2,155.2,155.15,155.17,1452999999.0
2008-03-14 22:34:00,155.17,155.215,155.16,155.215,671800000.0
2008-03-14 22:35:00,155.215,155.215,155.2,155.2,174300000.0
2008-03-14 22:36:00,155.2,155.22,155.195,155.22,322200000.0
2008-03-14 22:37:00,155.22,155.23,155.205,155.215,1338199978.0
2008-03-14 22:38:00,155.215,155.26,155.21,155.25,379900000.0
2008-03-14 22:39:00,155.25,155.37,155.22,155.35,316000000.0
2008-03-14 22:40:00,155.35,155.35,155.295,155.315,256700000.0
2008-03-14 22:41:00,155.315,155.38,155.31,155.36,458300000.0
2008-03-14 22:42:00,155.36,155.5,155.36,155.465,275600000.0
2008-03-14 22:43:00,155.465,155.52,155.46,155.52,470600000.0
2008-03-14 22:44:00,155.52,155.52,155.445,155.455,190100000.0
2008-03-14 22:45:00,155.455,155.46,155.445,155.445,175300000.0
2008-03-14 22:46:00,155.445,155.46,155.445,155.445,232400000.0
2008-03-14 22:47:00,155.445,155.47,155.435,155.45,170500000.0
2008-03-14 22:48:00,155.45,155.46,155.44,155.445,252900000.0
2008-03-14 22:49:00,155.445,155.45,155.41,155.41,163900000.0
2008-03-14 22:50:00,155.41,155.43,155.3,155.3,544400000.0
2008-03-14 22:51:00,155.3,155.365,155.26,155.365,286400000.0
2008-03-14 22:52:00,155.365,155.415,155.36,155.36,250700000.0
2008-03-14 22:53:00,155.36,155.37,155.32,155.35,295400000.0
2008-03-14 22:54:00,155.35,155.35,155.275,155.305,176200000.0
2008-03-14 22:55:00,155.305,155.33,155.3,155.32,124800000.0
2008-03-14 22:56:00,155.32,155.32,155.32,155.32,816100000.0
2008-03-14 22:57:00,155.32,155.39,155.29,155.295,472700000.0
2008-03-14 22:58:00,155.295,155.315,155.27,155.27,110000000.0
2008-03-14 22:59:00,155.27,155.27,155.11,155.27,236000000.0
2008-03-17 00:00:00,154.88,154.89,154.79,154.8,632000000.0
2008-03-17 00:01:00,154.8,154.845,154.77,154.785,733600000.0
2008-03-17 00:02:00,154.785,154.8,154.655,154.655,272000000.0
2008-03-17 00:03:00,154.655,154.675,154.605,154.62,358700000.0
2008-03-17 00:04:00,154.62,154.65,154.58,154.635,891900000.0
2008-03-17 00:05:00,154.65,154.69,154.59,154.69,229900000.0
2008-03-17 00:06:00,154.69,154.69,154.48,154.515,662000000.0
2008-03-17 00:07:00,154.515,154.57,154.33,154.385,587200000.0
2008-03-17 00:08:00,154.385,154.615,154.385,154.54,219000000.0
2008-03-17 00:09:00,154.645,154.645,154.38,154.42,280400000.0
2008-03-17 00:10:00,154.42,154.63,154.4,154.55,522400000.0
2008-03-17 00:11:00,154.55,154.69,154.545,154.57,576800000.0
2008-03-17 00:12:00,154.57,154.62,154.53,154.55,437600000.0
2008-03-17 00:13:00,154.55,154.6,154.5,154.59,682400000.0
2008-03-17 00:14:00,154.59,154.68,154.48,154.49,520000000.0
2008-03-17 00:15:00,154.49,154.53,154.36,154.47,486400000.0
2008-03-17 00:16:00,154.47,154.59,154.47,154.49,973600000.0
2008-03-17 00:17:00,154.49,154.6,154.465,154.51,341600000.0
2008-03-17 00:18:00,154.51,154.66,154.47,154.59,664400000.0
2008-03-17 00:19:00,154.59,154.6,154.49,154.49,1414300000.0
2008-03-17 00:20:00,154.49,154.54,154.49,154.5,1197900000.0
2008-03-17 00:21:00,154.5,154.535,154.49,154.49,664400000.0
2008-03-17 00:22:00,154.49,154.495,154.37,154.45,348600000.0
2008-03-17 00:23:00,154.45,154.5,154.43,154.5,481400000.0
2008-03-17 00:24:00,154.5,154.51,154.49,154.51,1440200000.0
2008-03-17 00:25:00,154.51,154.51,154.44,154.45,877500000.0
2008-03-17 00:26:00,154.45,154.57,154.45,154.57,972900000.0
2008-03-17 00:27:00,154.57,154.57,154.49,154.49,789000000.0
2008-03-17 00:28:00,154.49,154.595,154.49,154.49,612600000.0
2008-03-17 00:29:00,154.49,154.54,154.39,154.4,917800000.0
2008-03-17 00:30:00,154.4,154.425,154.36,154.425,893000000.0
2008-03-17 00:31:00,154.425,154.47,154.39,154.42,743400000.0
2008-03-17 00:32:00,154.42,154.5,154.405,154.405,536600000.0
2008-03-17 00:33:00,154.405,154.5,154.365,154.49,631600000.0
2008-03-17 00:34:00,154.5,154.55,154.5,154.54,253200000.0
2008-03-17 00:35:00,154.525,154.54,154.49,154.5,243200000.0
2008-03-17 00:36:00,154.5,154.53,154.49,154.5,615400000.0
2008-03-17 00:37:00,154.5,154.52,154.475,154.48,315700000.0
2008-03-17 00:38:00,154.48,154.55,154.475,154.53,379500000.0
2008-03-17 00:39:00,154.53,154.56,154.47,154.56,392400000.0
2008-03-17 00:40:00,154.55,154.6,154.55,154.6,424200000.0
2008-03-17 00:41:00,154.6,154.65,154.6,154.63,362700000.0
2008-03-17 00:42:00,154.63,154.74,154.53,154.64,365200000.0
2008-03-17 00:43:00,154.64,154.715,154.64,154.66,611800000.0
2008-03-17 00:44:00,154.66,154.7,154.61,154.68,965400000.0
2008-03-17 00:45:00,154.68,154.73,154.66,154.66,420400000.0
2008-03-17 00:46:00,154.66,154.81,154.66,154.79,672800000.0
2008-03-17 00:47:00,154.79,154.79,154.655,154.67,506600000.0
2008-03-17 00:48:00,154.67,154.795,154.66,154.78,754200000.0
2008-03-17 00:49:00,154.78,154.84,154.75,154.75,487600000.0
2008-03-17 00:50:00,154.75,154.93,154.67,154.77,282100000.0
2008-03-17 00:51:00,154.75,154.9,154.74,154.865,432700000.0
2008-03-17 00:52:00,154.855,154.88,154.8,154.83,320100000.0
2008-03-17 00:53:00,154.83,154.87,154.815,154.87,444600000.0
2008-03-17 00:54:00,154.87,154.96,154.87,154.91,162900000.0
2008-03-17 00:55:00,154.91,154.96,154.78,154.83,815400000.0
2008-03-17 00:56:00,154.83,155.01,154.83,154.94,257000000.0
2008-03-17 00:57:00,154.94,154.995,154.845,154.97,461800000.0
2008-03-17 00:58:00,154.98,154.99,154.95,154.99,498700000.0
2008-03-17 00:59:00,154.99,155.0,154.97,154.985,466400000.0
2008-03-17 01:00:00,154.985,155.07,154.97,155.04,621600000.0
2008-03-17 01:01:00,155.04,155.09,155.005,155.06,757800000.0
2008-03-17 01:02:00,155.06,155.07,154.86,154.88,536000002.0
2008-03-17 01:03:00,154.88,155.04,154.82,154.85,384900000.0
2008-03-17 01:04:00,154.85,154.85,154.645,154.725,299000000.0
2008-03-17 01:05:00,154.72,154.89,154.635,154.84,477900000.0
2008-03-17 01:06:00,154.83,154.91,154.8,154.8,219000000.0
2008-03-17 01:07:00,154.8,154.86,154.755,154.82,286000000.0
2008-03-17 01:08:00,154.82,154.91,154.78,154.81,318300000.0
2008-03-17 01:09:00,154.81,154.89,154.79,154.84,509200000.0
2008-03-17 01:10:00,154.84,154.86,154.67,154.72,166800000.0
2008-03-17 01:11:00,154.715,154.715,154.595,154.6,432200000.0
2008-03-17 01:12:00,154.6,154.74,154.6,154.695,260300000.0
2008-03-17 01:13:00,154.695,155.24,154.665,155.24,365900000.0
2008-03-17 01:14:00,155.24,155.555,154.99,155.02,309500000.0
2008-03-17 01:15:00,154.99,155.05,154.58,154.94,357200000.0
2008-03-17 01:16:00,154.95,155.27,154.95,155.135,342900000.0
2008-03-17 01:17:00,155.14,155.23,155.05,155.12,287700000.0
2008-03-17 01:18:00,155.12,155.22,155.12,155.22,371300000.0
2008-03-17 01:19:00,155.22,155.42,155.2,155.405,603300000.0
2008-03-17 01:20:00,155.41,155.46,155.23,155.44,420400000.0
2008-03-17 01:21:00,155.44,155.5,155.365,155.39,506300000.0
2008-03-17 01:22:00,155.4,155.46,155.34,155.39,561400000.0
2008-03-17 01:23:00,155.39,155.395,155.34,155.34,458400000.0
2008-03-17 01:24:00,155.34,155.39,155.31,155.37,327300000.0
2008-03-17 01:25:00,155.375,155.375,155.21,155.225,250100000.0
2008-03-17 01:26:00,155.22,155.25,155.19,155.19,435700000.0
2008-03-17 01:27:00,155.19,155.24,155.155,155.24,283000000.0
2008-03-17 01:28:00,155.24,155.31,155.21,155.31,479000000.0
2008-03-17 01:29:00,155.31,155.48,155.26,155.4,483800000.0
2008-03-17 01:30:00,155.4,155.42,155.335,155.395,419000000.0
2008-03-17 01:31:00,155.395,155.44,155.375,155.385,382500000.0
2008-03-17 01:32:00,155.385,155.4,155.26,155.3,306400000.0
2008-03-17 01:33:00,155.3,155.39,155.3,155.37,444000000.0
2008-03-17 01:34:00,155.37,155.4,155.3,155.32,490800000.0
2008-03-17 01:35:00,155.32,155.35,155.2,155.29,505700000.0
2008-03-17 01:36:00,155.28,155.295,155.21,155.265,371000000.0
2008-03-17 01:37:00,155.265,155.27,155.225,155.245,395200000.0
2008-03-17 01:38:00,155.245,155.245,155.0,155.01,421300000.0
2008-03-17 01:39:00,155.01,155.045,154.93,154.99,420500000.0
2008-03-17 01:40:00,154.98,155.04,154.91,155.01,400300000.0
2008-03-17 01:41:00,155.01,155.125,154.95,155.02,496000000.0
2008-03-17 01:42:00,155.02,155.18,155.01,155.18,475300000.0
2008-03-17 01:43:00,155.18,155.27,155.13,155.13,403000000.0
2008-03-17 01:44:00,155.13,155.13,154.875,154.905,508400000.0
2008-03-17 01:45:00,154.895,154.97,154.89,154.89,644400000.0
2008-03-17 01:46:00,154.895,154.92,154.735,154.82,405700000.0
2008-03-17 01:47:00,154.82,154.955,154.815,154.95,489400000.0
2008-03-17 01:48:00,154.95,155.01,154.81,154.86,443900000.0
2008-03-17 01:49:00,154.86,154.99,154.795,154.95,547600000.0
2008-03-17 01:50:00,154.95,154.99,154.84,154.955,455200000.0
2008-03-17 01:51:00,154.93,154.98,154.86,154.935,428500000.0
2008-03-17 01:52:00,154.89,154.97,154.87,154.91,438800000.0
2008-03-17 01:53:00,154.91,154.945,154.865,154.87,342400000.0
2008-03-17 01:54:00,154.87,154.93,154.79,154.82,455800000.0
2008-03-17 01:55:00,154.81,154.87,154.795,154.84,488000000.0
2008-03-17 01:56:00,154.84,154.84,154.75,154.79,508800000.0
2008-03-17 01:57:00,154.79,154.81,154.69,154.75,317600000.0
2008-03-17 01:58:00,154.75,154.76,154.69,154.69,505600000.0
2008-03-17 01:59:00,154.69,154.72,154.53,154.58,470000000.0
2008-03-17 02:00:00,154.6,154.61,154.54,154.58,498400000.0
2008-03-17 02:01:00,154.585,154.62,154.48,154.48,392000000.0
2008-03-17 02:02:00,154.48,154.48,154.41,154.42,658300000.0
2008-03-17 02:03:00,154.43,154.475,154.32,154.42,315000000.0
2008-03-17 02:04:00,154.43,154.49,154.29,154.485,420800000.0
2008-03-17 02:05:00,154.475,154.485,154.25,154.28,414100000.0
2008-03-17 02:06:00,154.28,154.37,154.26,154.315,417000000.0
2008-03-17 02:07:00,154.315,154.34,154.05,154.095,443200000.0
2008-03-17 02:08:00,154.095,154.205,154.05,154.14,627200000.0
2008-03-17 02:09:00,154.14,154.37,154.12,154.28,608800000.0
2008-03-17 02:10:00,154.28,154.32,154.25,154.29,708800000.0
2008-03-17 02:11:00,154.27,154.27,154.14,154.23,572100000.0
2008-03-17 02:12:00,154.23,154.37,154.2,154.21,439700000.0
2008-03-17 02:13:00,154.21,154.305,154.2,154.295,473100000.0
2008-03-17 02:14:00,154.295,154.33,154.21,154.23,554900000.0
2008-03-17 02:15:00,154.23,154.26,154.15,154.17,577200000.0
2008-03-17 02:16:00,154.17,154.27,154.11,154.21,468100000.0
2008-03-17 02:17:00,154.22,154.24,154.1,154.14,961200000.0
2008-03-17 02:18:00,154.16,154.17,154.1,154.1,1463199994.0
2008-03-17 02:19:00,154.1,154.19,154.1,154.16,1818399999.0
2008-03-17 02:20:00,154.16,154.21,154.15,154.17,512900000.0
2008-03-17 02:21:00,154.17,154.2,154.16,154.16,651200000.0
2008-03-17 02:22:00,154.16,154.28,154.1,154.28,629600000.0
2008-03-17 02:23:00,154.28,154.32,154.11,154.12,610200001.0
2008-03-17 02:24:00,154.115,154.13,153.66,153.8,585700000.0
2008-03-17 02:25:00,153.8,153.91,153.65,153.65,611200000.0
2008-03-17 02:26:00,153.65,153.67,153.485,153.485,582300000.0
2008-03-17 02:27:00,153.5,153.58,153.405,153.405,584800000.0
2008-03-17 02:28:00,153.39,153.395,153.15,153.23,662400000.0
2008-03-17 02:29:00,153.22,153.25,153.03,153.08,591600000.0
2008-03-17 02:30:00,153.09,153.12,152.63,152.63,576827290.0
2008-03-17 02:31:00,152.63,152.81,152.63,152.705,519800000.0
2008-03-17 02:32:00,152.705,152.815,152.69,152.79,395000000.0
2008-03-17 02:33:00,152.79,152.86,152.635,152.8,354900000.0
2008-03-17 02:34:00,152.8,153.1,152.8,153.085,258500000.0
2008-03-17 02:35:00,153.085,153.165,153.05,153.12,572400000.0
2008-03-17 02:36:00,153.12,153.19,153.04,153.1,488800000.0
2008-03-17 02:37:00,153.1,153.28,153.05,153.27,676700000.0
2008-03-17 02:38:00,153.27,153.36,153.14,153.15,621900000.0
2008-03-17 02:39:00,153.15,153.19,153.02,153.11,445100000.0
2008-03-17 02:40:00,153.11,153.125,153.0,153.1,526600000.0
2008-03-17 02:41:00,153.1,153.36,153.08,153.295,522100000.0
2008-03-17 02:42:00,153.295,153.46,153.24,153.435,514900000.0
2008-03-17 02:43:00,153.435,153.435,153.34,153.42,504600000.0
2008-03-17 02:44:00,153.42,153.42,153.34,153.35,486000000.0
2008-03-17 02:45:00,153.35,153.36,153.29,153.355,319800000.0
2008-03-17 02:46:00,153.355,153.4,153.32,153.4,352899998.0
2008-03-17 02:47:00,153.4,153.46,153.35,153.425,308100000.0
2008-03-17 02:48:00,153.42,153.51,153.395,153.51,365200000.0
2008-03-17 02:49:00,153.51,153.77,153.5,153.75,341500001.0
2008-03-17 02:50:00,153.76,153.79,153.68,153.76,415300001.0
2008-03-17 02:51:00,153.76,153.825,153.71,153.79,430499999.0
2008-03-17 02:52:00,153.79,153.82,153.75,153.755,544900002.0
2008-03-17 02:53:00,153.755,153.83,153.7,153.77,417100000.0
2008-03-17 02:54:00,153.77,153.9,153.7,153.89,475900000.0
2008-03-17 02:55:00,153.75,153.84,153.635,153.66,370600000.0
2008-03-17 02:56:00,153.66,153.66,153.26,153.33,547699999.0
2008-03-17 02:57:00,153.33,153.37,152.92,152.925,436800000.0
2008-03-17 02:58:00,152.94,153.36,152.93,153.29,695799998.0
2008-03-17 02:59:00,153.29,153.51,153.25,153.48,577299997.0
2008-03-17 03:00:00,153.48,153.54,153.28,153.28,567299999.0
2008-03-17 03:01:00,153.29,153.31,153.21,153.21,670400000.0
2008-03-17 03:02:00,153.22,153.27,153.22,153.245,279600000.0
2008-03-17 03:03:00,153.245,153.38,153.24,153.325,317300000.0
2008-03-17 03:04:00,153.31,153.38,153.24,153.38,300100000.0
2008-03-17 03:05:00,153.4,153.51,153.385,153.5,338800000.0
2008-03-17 03:06:00,153.49,153.525,153.41,153.445,362000000.0
2008-03-17 03:07:00,153.445,153.53,153.43,153.51,522400001.0
2008-03-17 03:08:00,153.495,153.54,153.45,153.52,513500000.0
2008-03-17 03:09:00,153.52,153.54,153.47,153.5,659400000.0
2008-03-17 03:10:00,153.5,153.54,153.39,153.44,685000000.0
2008-03-17 03:11:00,153.44,153.51,153.44,153.47,527300001.0
2008-03-17 03:12:00,153.47,153.52,153.465,153.52,785600000.0
2008-03-17 03:13:00,153.52,153.575,153.49,153.56,585300001.0
2008-03-17 03:14:00,153.56,153.7,153.555,153.675,939700016.0
2008-03-17 03:15:00,153.675,153.7,153.645,153.645,470399999.0
2008-03-17 03:16:00,153.645,153.66,153.545,153.61,362100000.0
2008-03-17 03:17:00,153.61,153.69,153.61,153.67,492600001.0
2008-03-17 03:18:00,153.67,153.705,153.64,153.64,557400000.0
2008-03-17 03:19:00,153.64,153.67,153.54,153.59,724000000.0
2008-03-17 03:20:00,153.59,153.59,153.43,153.5,526500001.0
2008-03-17 03:21:00,153.49,153.54,153.49,153.505,667000000.0
2008-03-17 03:22:00,153.505,153.525,153.34,153.38,616700004.0
2008-03-17 03:23:00,153.37,153.51,153.37,153.51,664400009.0
2008-03-17 03:24:00,153.51,153.59,153.39,153.45,909600000.0
2008-03-17 03:25:00,153.41,153.49,153.4,153.49,509000000.0
2008-03-17 03:26:00,153.49,153.58,153.49,153.575,625900000.0
2008-03-17 03:27:00,153.575,153.7,153.53,153.61,592000001.0
2008-03-17 03:28:00,153.615,153.82,153.58,153.715,428000001.0
2008-03-17 03:29:00,153.725,153.81,153.675,153.76,481299998.0
2008-03-17 03:30:00,153.76,153.8,153.695,153.695,565400000.0
2008-03-17 03:31:00,153.695,153.695,153.61,153.63,622399997.0
2008-03-17 03:32:00,153.63,153.66,153.61,153.64,658900000.0
2008-03-17 03:33:00,153.64,153.645,153.54,153.55,616000000.0
2008-03-17 03:34:00,153.555,153.595,153.55,153.585,413600000.0
2008-03-17 03:35:00,153.57,153.69,153.57,153.675,492800000.0
2008-03-17 03:36:00,153.675,153.675,153.515,153.515,475399999.0
2008-03-17 03:37:00,153.515,153.52,153.41,153.41,812400000.0
2008-03-17 03:38:00,153.41,153.41,153.26,153.26,776699999.0
2008-03-17 03:39:00,153.26,153.36,153.26,153.36,805200012.0
2008-03-17 03:40:00,153.36,153.46,153.34,153.42,1173700001.0
2008-03-17 03:41:00,153.41,153.46,153.37,153.4,696000001.0
2008-03-17 03:42:00,153.4,153.49,153.365,153.49,990399999.0
2008-03-17 03:43:00,153.49,153.505,153.36,153.435,1038199993.0
2008-03-17 03:44:00,153.435,153.54,153.435,153.49,1153200007.0
2008-03-17 03:45:00,153.49,153.49,153.37,153.38,1084400000.0
2008-03-17 03:46:00,153.38,153.47,153.37,153.44,1520400000.0
2008-03-17 03:47:00,153.44,153.5,153.4,153.43,1545700000.0
2008-03-17 03:48:00,153.43,153.48,153.4,153.445,1234100001.0
2008-03-17 03:49:00,153.45,153.535,153.45,153.53,1477199998.0
2008-03-17 03:50:00,153.53,153.62,153.53,153.6,1289900000.0
2008-03-17 03:51:00,153.6,153.6,153.47,153.53,551800000.0
2008-03-17 03:52:00,153.53,153.54,153.43,153.43,668000000.0
2008-03-17 03:53:00,153.43,153.47,153.39,153.41,930000005.0
2008-03-17 03:54:00,153.395,153.47,153.395,153.44,565900000.0
2008-03-17 03:55:00,153.44,153.46,153.42,153.44,645199999.0
2008-03-17 03:56:00,153.44,153.45,153.36,153.43,679700002.0
2008-03-17 03:57:00,153.43,153.48,153.37,153.43,593600000.0
2008-03-17 03:58:00,153.43,153.43,153.4,153.4,533200000.0
2008-03-17 03:59:00,153.4,153.44,153.39,153.41,616400000.0
2008-03-17 04:00:00,153.41,153.43,153.29,153.295,753999994.0
2008-03-17 04:01:00,153.29,153.39,153.29,153.34,818600001.0
2008-03-17 04:02:00,153.34,153.39,153.29,153.39,646100000.0
2008-03-17 04:03:00,153.36,153.38,153.31,153.34,594100000.0
2008-03-17 04:04:00,153.34,153.34,153.29,153.31,635600000.0
2008-03-17 04:05:00,153.31,153.32,153.29,153.31,1093700001.0
2008-03-17 04:06:00,153.31,153.39,153.31,153.37,816300000.0
2008-03-17 04:07:00,153.37,153.37,153.3,153.3,980000000.0
2008-03-17 04:08:00,153.3,153.35,153.29,153.3,342300000.0
2008-03-17 04:09:00,153.3,153.31,153.28,153.31,743200000.0
2008-03-17 04:10:00,153.31,153.33,153.31,153.31,540500000.0
2008-03-17 04:11:00,153.31,153.335,153.28,153.3,616000000.0
2008-03-17 04:12:00,153.3,153.32,153.29,153.29,1063600000.0
2008-03-17 04:13:00,153.29,153.3,153.24,153.24,1161600000.0
2008-03-17 04:14:00,153.24,153.27,153.23,153.24,889200000.0
2008-03-17 04:15:00,153.25,153.29,153.24,153.25,975200000.0
2008-03-17 04:16:00,153.25,153.26,153.19,153.23,680000000.0
2008-03-17 04:17:00,153.23,153.23,153.06,153.09,663700000.0
2008-03-17 04:18:00,153.09,153.12,152.95,152.955,593100000.0
2008-03-17 04:19:00,152.95,153.04,152.93,152.96,575499999.0
2008-03-17 04:20:00,152.95,152.96,152.83,152.83,637699996.0
2008-03-17 04:21:00,152.82,152.84,152.575,152.575,589451603.0
2008-03-17 04:22:00,152.57,152.7,152.44,152.55,658694659.0
2008-03-17 04:23:00,152.55,152.59,152.42,152.45,794200002.0
2008-03-17 04:24:00,152.43,152.44,152.06,152.13,701700000.0
2008-03-17 04:25:00,152.13,152.59,152.105,152.53,527200000.0
2008-03-17 04:26:00,152.55,152.6,152.375,152.59,590900000.0
2008-03-17 04:27:00,152.59,152.67,152.43,152.46,582300000.0
2008-03-17 04:28:00,152.46,152.55,152.41,152.44,626200000.0
2008-03-17 04:29:00,152.465,152.55,152.43,152.47,423800000.0
2008-03-17 04:30:00,152.47,152.61,152.41,152.59,503800000.0
2008-03-17 04:31:00,152.58,152.6,152.45,152.47,505400000.0
2008-03-17 04:32:00,152.47,152.51,152.36,152.4,709900002.0
2008-03-17 04:33:00,152.41,152.42,152.29,152.36,577900000.0
2008-03-17 04:34:00,152.37,152.58,152.365,152.48,401100000.0
2008-03-17 04:35:00,152.48,152.52,152.34,152.4,413300000.0
2008-03-17 04:36:00,152.4,152.64,152.39,152.64,472400000.0
2008-03-17 04:37:00,152.64,152.83,152.62,152.83,680999999.0
2008-03-17 04:38:00,152.83,153.48,152.83,153.34,522300000.0
2008-03-17 04:39:00,153.34,153.36,152.87,152.97,550000000.0
2008-03-17 04:40:00,152.96,153.05,152.95,153.01,534300000.0
2008-03-17 04:41:00,152.99,153.02,152.78,152.85,607000000.0
2008-03-17 04:42:00,152.85,152.89,152.7,152.73,447700000.0
2008-03-17 04:43:00,152.73,152.82,152.65,152.67,476000000.0
2008-03-17 04:44:00,152.67,152.71,152.58,152.63,501600000.0
2008-03-17 04:45:00,152.63,152.72,152.61,152.7,512200000.0
2008-03-17 04:46:00,152.73,152.75,152.64,152.71,504500001.0
2008-03-17 04:47:00,152.71,152.78,152.67,152.75,351699918.0
2008-03-17 04:48:00,152.75,152.79,152.72,152.74,186099986.0
2008-03-17 04:49:00,152.74,152.81,152.74,152.79,290300000.0
2008-03-17 04:50:00,152.79,152.87,152.74,152.74,430200000.0
2008-03-17 04:51:00,152.74,152.77,152.59,152.69,355200000.0
2008-03-17 04:52:00,152.69,152.73,152.59,152.59,415400000.0
2008-03-17 04:53:00,152.59,152.62,152.5,152.59,542100000.0
2008-03-17 04:54:00,152.58,152.63,152.42,152.45,465900000.0
2008-03-17 04:55:00,152.46,152.54,152.39,152.54,500300000.0
2008-03-17 04:56:00,152.54,152.59,152.52,152.56,594300000.0
2008-03-17 04:57:00,152.55,152.63,152.55,152.59,607200000.0
2008-03-17 04:58:00,152.6,152.74,152.59,152.73,651500000.0
2008-03-17 04:59:00,152.74,152.78,152.73,152.76,896000000.0
2008-03-17 05:00:00,152.75,153.045,152.75,152.86,531300000.0
2008-03-17 05:01:00,152.86,152.9,152.8,152.86,489100000.0
2008-03-17 05:02:00,152.86,152.86,152.55,152.62,524600000.0
2008-03-17 05:03:00,152.64,152.83,152.64,152.78,449700000.0
2008-03-17 05:04:00,152.78,152.88,152.74,152.84,478300000.0
2008-03-17 05:05:00,152.825,152.89,152.8,152.89,551200000.0
2008-03-17 05:06:00,152.89,152.92,152.73,152.77,539900000.0
2008-03-17 05:07:00,152.77,152.91,152.77,152.91,669600000.0
2008-03-17 05:08:00,152.92,152.97,152.8,152.92,670700001.0
2008-03-17 05:09:00,152.92,153.16,152.87,153.14,763000000.0
2008-03-17 05:10:00,153.14,153.15,153.04,153.05,688300000.0
2008-03-17 05:11:00,153.05,153.15,153.04,153.12,485900000.0
2008-03-17 05:12:00,153.12,153.16,153.07,153.07,537600000.0
2008-03-17 05:13:00,153.07,153.14,153.07,153.12,494800000.0
2008-03-17 05:14:00,153.12,153.16,153.09,153.11,517200000.0
2008-03-17 05:15:00,153.11,153.14,153.09,153.11,560800000.0
2008-03-17 05:16:00,153.13,153.22,153.11,153.17,574500000.0
2008-03-17 05:17:00,153.17,153.18,153.06,153.09,392100000.0
2008-03-17 05:18:00,153.09,153.15,153.06,153.06,352700000.0
2008-03-17 05:19:00,153.06,153.12,153.01,153.02,429300000.0
2008-03-17 05:20:00,153.02,153.07,153.01,153.015,496100000.0
2008-03-17 05:21:00,153.015,153.05,153.01,153.01,912699989.0
2008-03-17 05:22:00,153.01,153.01,152.915,152.94,556200000.0
2008-03-17 05:23:00,152.94,152.98,152.87,152.89,551200000.0
2008-03-17 05:24:00,152.89,152.89,152.785,152.84,543399999.0
2008-03-17 05:25:00,152.85,152.86,152.81,152.83,495000000.0
2008-03-17 05:26:00,152.83,152.86,152.81,152.81,529600000.0
2008-03-17 05:27:00,152.825,152.89,152.81,152.89,400700000.0
2008-03-17 05:28:00,152.89,152.96,152.87,152.95,466400000.0
2008-03-17 05:29:00,152.96,153.0,152.93,152.97,417900000.0
2008-03-17 05:30:00,152.98,153.08,152.98,153.04,491900000.0
2008-03-17 05:31:00,153.03,153.15,153.0,153.13,495200000.0
2008-03-17 05:32:00,153.13,153.14,152.97,152.98,442700000.0
2008-03-17 05:33:00,152.98,153.14,152.97,153.11,524700000.0
2008-03-17 05:34:00,153.12,153.26,153.05,153.095,377300000.0
2008-03-17 05:35:00,153.095,153.16,153.06,153.08,401000000.0
2008-03-17 05:36:00,153.08,153.13,153.07,153.11,530500000.0
2008-03-17 05:37:00,153.095,153.095,152.99,153.02,531600000.0
2008-03-17 05:38:00,153.02,153.14,153.02,153.11,556500000.0
2008-03-17 05:39:00,153.11,153.13,153.0,153.02,514800000.0
2008-03-17 05:40:00,153.02,153.08,153.02,153.05,520600000.0
2008-03-17 05:41:00,153.05,153.12,153.05,153.08,516400000.0
2008-03-17 05:42:00,153.06,153.12,153.06,153.12,553200000.0
2008-03-17 05:43:00,153.12,153.17,153.12,153.17,784800000.0
2008-03-17 05:44:00,153.17,153.26,153.17,153.25,530000000.0
2008-03-17 05:45:00,153.25,153.34,153.25,153.305,383700000.0
2008-03-17 05:46:00,153.3,153.32,153.21,153.245,367200000.0
2008-03-17 05:47:00,153.24,153.25,153.13,153.17,410400000.0
2008-03-17 05:48:00,153.17,153.2,153.12,153.12,300600000.0
2008-03-17 05:49:00,153.12,153.12,153.07,153.075,265600000.0
2008-03-17 05:50:00,153.075,153.075,153.05,153.065,170800000.0
2008-03-17 05:51:00,153.065,153.065,153.02,153.035,357600000.0
2008-03-17 05:52:00,153.035,153.155,153.03,153.15,346000000.0
2008-03-17 05:53:00,153.14,153.16,153.125,153.14,424400000.0
2008-03-17 05:54:00,153.14,153.22,153.12,153.19,274758144.0
2008-03-17 05:55:00,153.19,153.24,153.13,153.17,286800000.0
2008-03-17 05:56:00,153.17,153.2,153.16,153.17,219700000.0
2008-03-17 05:57:00,153.17,153.23,153.13,153.23,363200000.0
2008-03-17 05:58:00,153.22,153.24,153.2,153.2,213600000.0
2008-03-17 05:59:00,153.2,153.29,153.18,153.27,209200000.0
2008-03-17 06:00:00,153.27,153.3,153.25,153.27,320800000.0
2008-03-17 06:01:00,153.25,153.28,153.22,153.28,549600000.0
2008-03-17 06:02:00,153.27,153.295,153.22,153.285,349700000.0
2008-03-17 06:03:00,153.285,153.32,153.27,153.3,356600000.0
2008-03-17 06:04:00,153.3,153.38,153.3,153.35,373800000.0
2008-03-17 06:05:00,153.345,153.375,153.3,153.345,411400000.0
2008-03-17 06:06:00,153.345,153.43,153.33,153.395,302700000.0
2008-03-17 06:07:00,153.395,153.42,153.36,153.42,386100000.0
2008-03-17 06:08:00,153.42,153.515,153.405,153.5,420900000.0
2008-03-17 06:09:00,153.5,153.655,153.49,153.55,343100000.0
2008-03-17 06:10:00,153.55,153.635,153.52,153.635,452900000.0
2008-03-17 06:11:00,153.645,153.78,153.6,153.78,461100000.0
2008-03-17 06:12:00,153.78,153.86,153.76,153.78,412900000.0
2008-03-17 06:13:00,153.78,153.78,153.715,153.72,339400000.0
2008-03-17 06:14:00,153.72,153.72,153.52,153.53,247500000.0
2008-03-17 06:15:00,153.53,153.6,153.47,153.49,351600000.0
2008-03-17 06:16:00,153.49,153.58,153.44,153.545,470600000.0
2008-03-17 06:17:00,153.545,153.57,153.37,153.385,266700000.0
2008-03-17 06:18:00,153.385,153.435,153.32,153.35,313600000.0
2008-03-17 06:19:00,153.355,153.385,153.35,153.365,297200000.0
2008-03-17 06:20:00,153.365,153.4,153.33,153.4,242800000.0
2008-03-17 06:21:00,153.4,153.48,153.4,153.48,292800000.0
2008-03-17 06:22:00,153.48,153.51,153.47,153.505,352800000.0
2008-03-17 06:23:00,153.505,153.525,153.5,153.52,172800000.0
2008-03-17 06:24:00,153.52,153.525,153.51,153.52,406400000.0
2008-03-17 06:25:00,153.52,153.55,153.495,153.54,476000000.0
2008-03-17 06:26:00,153.53,153.6,153.53,153.57,405000000.0
2008-03-17 06:27:00,153.57,153.62,153.57,153.59,470400000.0
2008-03-17 06:28:00,153.59,153.65,153.59,153.65,401600000.0
2008-03-17 06:29:00,153.65,153.69,153.635,153.68,290400000.0
2008-03-17 06:30:00,153.68,153.71,153.67,153.675,274100000.0
2008-03-17 06:31:00,153.675,153.675,153.61,153.61,322900000.0
2008-03-17 06:32:00,153.61,153.63,153.595,153.61,532000000.0
2008-03-17 06:33:00,153.61,153.62,153.54,153.555,397600000.0
2008-03-17 06:34:00,153.555,153.59,153.55,153.575,334500000.0
2008-03-17 06:35:00,153.575,153.65,153.575,153.605,503700000.0
2008-03-17 06:36:00,153.605,153.61,153.555,153.6,408100000.0
2008-03-17 06:37:00,153.585,153.66,153.54,153.65,317300000.0
2008-03-17 06:38:00,153.65,153.67,153.6,153.615,377300000.0
2008-03-17 06:39:00,153.61,153.645,153.555,153.59,397100000.0
2008-03-17 06:40:00,153.59,153.63,153.56,153.56,240900000.0
2008-03-17 06:41:00,153.59,153.62,153.59,153.59,636800000.0
2008-03-17 06:42:00,153.59,153.63,153.585,153.62,266800000.0
2008-03-17 06:43:00,153.62,153.63,153.605,153.62,457200000.0
2008-03-17 06:44:00,153.62,153.65,153.605,153.65,456800000.0
2008-03-17 06:45:00,153.65,153.71,153.65,153.67,455600000.0
2008-03-17 06:46:00,153.67,153.68,153.65,153.655,385200000.0
2008-03-17 06:47:00,153.655,153.67,153.595,153.61,570900000.0
2008-03-17 06:48:00,153.61,153.64,153.605,153.62,370000000.0
2008-03-17 06:49:00,153.62,153.64,153.605,153.63,252400000.0
2008-03-17 06:50:00,153.64,153.715,153.64,153.68,285400000.0
2008-03-17 06:51:00,153.68,153.68,153.645,153.655,179200000.0
2008-03-17 06:52:00,153.655,153.675,153.64,153.675,187400000.0
2008-03-17 06:53:00,153.675,153.715,153.66,153.715,284400000.0
2008-03-17 06:54:00,153.715,153.75,153.69,153.75,219800000.0
2008-03-17 06:55:00,153.75,153.78,153.72,153.75,324100000.0
2008-03-17 06:56:00,153.755,153.82,153.745,153.82,272000000.0
2008-03-17 06:57:00,153.84,153.84,153.79,153.805,285600000.0
2008-03-17 06:58:00,153.805,153.81,153.78,153.785,225600000.0
2008-03-17 06:59:00,153.785,153.795,153.76,153.775,430400000.0
2008-03-17 07:00:00,153.775,153.79,153.75,153.75,384800000.0
2008-03-17 07:01:00,153.75,153.76,153.65,153.655,279200000.0
2008-03-17 07:02:00,153.655,153.66,153.63,153.635,582000000.0
2008-03-17 07:03:00,153.635,153.65,153.565,153.635,301200000.0
2008-03-17 07:04:00,153.635,153.645,153.57,153.57,279600000.0
2008-03-17 07:05:00,153.57,153.605,153.55,153.605,336000000.0
2008-03-17 07:06:00,153.6,153.68,153.6,153.675,340799999.0
2008-03-17 07:07:00,153.675,153.7,153.66,153.665,227200000.0
2008-03-17 07:08:00,153.665,153.67,153.625,153.625,189600000.0
2008-03-17 07:09:00,153.625,153.625,153.585,153.62,326900000.0
2008-03-17 07:10:00,153.62,153.64,153.61,153.61,342400000.0
2008-03-17 07:11:00,153.61,153.62,153.6,153.61,645600000.0
2008-03-17 07:12:00,153.61,153.61,153.565,153.57,428400000.0
2008-03-17 07:13:00,153.57,153.66,153.57,153.57,476400000.0
2008-03-17 07:14:00,153.57,153.61,153.56,153.57,384900000.0
2008-03-17 07:15:00,153.57,153.57,153.5,153.55,292500000.0
2008-03-17 07:16:00,153.55,153.55,153.52,153.52,274800000.0
2008-03-17 07:17:00,153.52,153.52,153.365,153.365,518000000.0
2008-03-17 07:18:00,153.365,153.425,153.36,153.4,443900000.0
2008-03-17 07:19:00,153.39,153.4,153.345,153.36,343700000.0
2008-03-17 07:20:00,153.36,153.37,153.295,153.295,299200000.0
2008-03-17 07:21:00,153.295,153.305,153.135,153.165,365000000.0
2008-03-17 07:22:00,153.165,153.24,153.16,153.215,172500000.0
2008-03-17 07:23:00,153.215,153.215,153.12,153.125,288000000.0
2008-03-17 07:24:00,153.125,153.125,152.98,152.98,223800000.0
2008-03-17 07:25:00,152.98,153.09,152.97,153.08,318700000.0
2008-03-17 07:26:00,153.1,153.125,153.07,153.115,264200000.0
2008-03-17 07:27:00,153.12,153.16,153.1,153.13,280800000.0
2008-03-17 07:28:00,153.13,153.15,153.12,153.125,232000000.0
2008-03-17 07:29:00,153.125,153.165,153.125,153.16,300800000.0
2008-03-17 07:30:00,153.16,153.21,153.155,153.185,290900000.0
2008-03-17 07:31:00,153.185,153.225,153.185,153.225,221400000.0
2008-03-17 07:32:00,153.225,153.26,153.21,153.255,256100000.0
2008-03-17 07:33:00,153.255,153.29,153.25,153.29,448400000.0
2008-03-17 07:34:00,153.29,153.39,153.29,153.315,355400000.0
2008-03-17 07:35:00,153.31,153.37,153.3,153.36,349900000.0
2008-03-17 07:36:00,153.36,153.38,153.36,153.375,406900000.0
2008-03-17 07:37:00,153.375,153.555,153.375,153.545,395485922.0
2008-03-17 07:38:00,153.555,153.565,153.515,153.52,285600000.0
2008-03-17 07:39:00,153.52,153.54,153.515,153.53,605700000.0
2008-03-17 07:40:00,153.53,153.57,153.52,153.555,352500000.0
2008-03-17 07:41:00,153.555,153.63,153.555,153.595,315900000.0
2008-03-17 07:42:00,153.605,153.605,153.555,153.565,284300000.0
2008-03-17 07:43:00,153.555,153.555,153.475,153.485,238400000.0
2008-03-17 07:44:00,153.485,153.5,153.45,153.475,375200000.0
2008-03-17 07:45:00,153.475,153.475,153.39,153.4,276800000.0
2008-03-17 07:46:00,153.4,153.475,153.385,153.46,214900000.0
2008-03-17 07:47:00,153.46,153.5,153.45,153.49,305200000.0
2008-03-17 07:48:00,153.5,153.5,153.465,153.47,415200000.0
2008-03-17 07:49:00,153.47,153.5,153.44,153.5,370600000.0
2008-03-17 07:50:00,153.5,153.6,153.48,153.56,404500000.0
2008-03-17 07:51:00,153.57,153.635,153.515,153.56,325600000.0
2008-03-17 07:52:00,153.56,153.58,153.535,153.54,283200000.0
2008-03-17 07:53:00,153.54,153.54,153.52,153.53,190800000.0
2008-03-17 07:54:00,153.53,153.54,153.505,153.52,257400000.0
2008-03-17 07:55:00,153.52,153.525,153.45,153.49,329400000.0
2008-03-17 07:56:00,153.5,153.59,153.49,153.515,270937689.0
2008-03-17 07:57:00,153.515,153.66,153.5,153.61,215200000.0
2008-03-17 07:58:00,153.61,153.68,153.61,153.68,444400000.0
2008-03-17 07:59:00,153.68,153.71,153.63,153.665,323800000.0
2008-03-17 08:00:00,153.665,153.745,153.66,153.72,478000000.0
2008-03-17 08:01:00,153.72,153.72,153.665,153.67,477100000.0
2008-03-17 08:02:00,153.665,153.665,153.615,153.63,374200000.0
2008-03-17 08:03:00,153.635,153.635,153.515,153.54,433500000.0
2008-03-17 08:04:00,153.54,153.58,153.505,153.54,561900000.0
2008-03-17 08:05:00,153.54,153.6,153.52,153.585,208300000.0
2008-03-17 08:06:00,153.585,153.63,153.56,153.605,258100000.0
2008-03-17 08:07:00,153.605,153.665,153.59,153.615,203300000.0
2008-03-17 08:08:00,153.615,153.69,153.615,153.675,213400000.0
2008-03-17 08:09:00,153.675,153.75,153.655,153.68,242368669.0
2008-03-17 08:10:00,153.685,153.72,153.665,153.695,197200000.0
2008-03-17 08:11:00,153.695,153.75,153.6,153.75,284200000.0
2008-03-17 08:12:00,153.75,153.9,153.75,153.78,198074137.0
2008-03-17 08:13:00,153.78,153.93,153.775,153.92,342600000.0
2008-03-17 08:14:00,153.93,153.945,153.9,153.935,288800000.0
2008-03-17 08:15:00,153.935,154.005,153.92,153.985,436300000.0
2008-03-17 08:16:00,153.985,153.985,153.88,153.885,317800000.0
2008-03-17 08:17:00,153.885,153.915,153.88,153.915,351500000.0
2008-03-17 08:18:00,153.915,153.915,153.82,153.83,339900000.0
2008-03-17 08:19:00,153.83,153.83,153.78,153.795,270400000.0
2008-03-17 08:20:00,153.795,153.845,153.79,153.815,389300000.0
2008-03-17 08:21:00,153.815,153.825,153.78,153.78,231200000.0
2008-03-17 08:22:00,153.78,153.78,153.675,153.71,267600000.0
2008-03-17 08:23:00,153.71,153.72,153.685,153.7,177900000.0
2008-03-17 08:24:00,153.7,153.78,153.69,153.775,192300000.0
2008-03-17 08:25:00,153.78,153.935,153.775,153.92,267100000.0
2008-03-17 08:26:00,153.91,153.93,153.81,153.825,272400000.0
2008-03-17 08:27:00,153.825,153.86,153.75,153.81,281800000.0
2008-03-17 08:28:00,153.805,153.905,153.805,153.885,229300000.0
2008-03-17 08:29:00,153.885,153.895,153.84,153.885,253000000.0
2008-03-17 08:30:00,153.885,153.975,153.88,153.91,314400000.0
2008-03-17 08:31:00,153.915,153.915,153.81,153.81,248400000.0
2008-03-17 08:32:00,153.81,153.835,153.81,153.81,259200000.0
2008-03-17 08:33:00,153.81,153.835,153.795,153.795,238300000.0
2008-03-17 08:34:00,153.795,153.8,153.75,153.765,283600000.0
2008-03-17 08:35:00,153.76,153.76,153.7,153.71,291600000.0
2008-03-17 08:36:00,153.71,153.725,153.655,153.675,245600000.0
2008-03-17 08:37:00,153.675,153.715,153.55,153.56,280300000.0
2008-03-17 08:38:00,153.56,153.575,153.4,153.465,336300000.0
2008-03-17 08:39:00,153.465,153.51,153.43,153.48,268800000.0
2008-03-17 08:40:00,153.465,153.53,153.35,153.37,295100000.0
2008-03-17 08:41:00,153.36,153.465,153.315,153.44,273200000.0
2008-03-17 08:42:00,153.44,153.44,153.39,153.44,296000000.0
2008-03-17 08:43:00,153.44,153.52,153.425,153.5,284800000.0
2008-03-17 08:44:00,153.5,153.51,153.465,153.495,265600000.0
2008-03-17 08:45:00,153.495,153.5,153.44,153.48,306400000.0
2008-03-17 08:46:00,153.48,153.515,153.47,153.515,312000000.0
2008-03-17 08:47:00,153.505,153.515,153.485,153.495,268000000.0
2008-03-17 08:48:00,153.495,153.51,153.445,153.465,301600000.0
2008-03-17 08:49:00,153.465,153.505,153.435,153.465,250800000.0
2008-03-17 08:50:00,153.46,153.64,153.46,153.635,237600000.0
2008-03-17 08:51:00,153.64,153.665,153.58,153.58,225600000.0
2008-03-17 08:52:00,153.58,153.615,153.525,153.56,218900000.0
2008-03-17 08:53:00,153.56,153.605,153.52,153.585,271100000.0
2008-03-17 08:54:00,153.585,153.585,153.55,153.565,266900000.0
2008-03-17 08:55:00,153.565,153.575,153.535,153.54,370100000.0
2008-03-17 08:56:00,153.54,153.63,153.54,153.555,264800000.0
2008-03-17 08:57:00,153.555,153.585,153.49,153.5,269600000.0
2008-03-17 08:58:00,153.5,153.535,153.5,153.52,307600000.0
2008-03-17 08:59:00,153.52,153.57,153.505,153.51,295600000.0
2008-03-17 09:00:00,153.51,153.545,153.495,153.545,285200000.0
2008-03-17 09:01:00,153.545,153.635,153.52,153.635,322000000.0
2008-03-17 09:02:00,153.635,153.725,153.605,153.72,314900000.0
2008-03-17 09:03:00,153.72,153.735,153.685,153.705,301600000.0
2008-03-17 09:04:00,153.705,153.715,153.665,153.68,298800000.0
2008-03-17 09:05:00,153.685,153.725,153.67,153.705,323000000.0
2008-03-17 09:06:00,153.7,153.73,153.665,153.695,408100000.0
2008-03-17 09:07:00,153.695,153.71,153.57,153.575,316000000.0
2008-03-17 09:08:00,153.575,153.575,153.445,153.5,300600000.0
2008-03-17 09:09:00,153.5,153.5,153.215,153.325,260400000.0
2008-03-17 09:10:00,153.33,153.395,153.295,153.38,233500000.0
2008-03-17 09:11:00,153.38,153.395,153.33,153.365,250900000.0
2008-03-17 09:12:00,153.365,153.45,153.33,153.34,259500000.0
2008-03-17 09:13:00,153.33,153.48,153.33,153.385,236400000.0
2008-03-17 09:14:00,153.375,153.555,153.375,153.535,240200000.0
2008-03-17 09:15:00,153.535,153.615,153.53,153.595,248900000.0
2008-03-17 09:16:00,153.595,153.675,153.59,153.64,269100000.0
2008-03-17 09:17:00,153.64,153.68,153.63,153.67,285600000.0
2008-03-17 09:18:00,153.67,153.72,153.61,153.69,283800000.0
2008-03-17 09:19:00,153.69,153.725,153.64,153.695,277400000.0
2008-03-17 09:20:00,153.695,153.715,153.61,153.62,317500000.0
2008-03-17 09:21:00,153.62,153.645,153.57,153.615,265200000.0
2008-03-17 09:22:00,153.62,153.625,153.5,153.57,298900000.0
2008-03-17 09:23:00,153.585,153.585,153.445,153.46,248300000.0
2008-03-17 09:24:00,153.465,153.515,153.425,153.435,325200000.0
2008-03-17 09:25:00,153.435,153.53,153.415,153.49,259100000.0
2008-03-17 09:26:00,153.485,153.49,153.4,153.425,273100000.0
2008-03-17 09:27:00,153.425,153.455,153.34,153.37,256000000.0
2008-03-17 09:28:00,153.37,153.435,153.36,153.37,431700000.0
2008-03-17 09:29:00,153.37,153.39,153.31,153.315,711200000.0
2008-03-17 09:30:00,153.32,153.36,153.3,153.31,602100000.0
2008-03-17 09:31:00,153.315,153.485,153.31,153.445,639000000.0
2008-03-17 09:32:00,153.445,153.54,153.415,153.54,398600000.0
2008-03-17 09:33:00,153.535,153.545,153.45,153.535,783199999.0
2008-03-17 09:34:00,153.54,153.595,153.53,153.595,670700000.0
2008-03-17 09:35:00,153.59,153.63,153.56,153.63,597700000.0
2008-03-17 09:36:00,153.62,153.81,153.62,153.76,408300000.0
2008-03-17 09:37:00,153.75,153.86,153.72,153.83,694500000.0
2008-03-17 09:38:00,153.83,153.855,153.75,153.75,542100000.0
2008-03-17 09:39:00,153.75,153.77,153.695,153.73,710500000.0
2008-03-17 09:40:00,153.73,153.73,153.625,153.635,218200000.0
2008-03-17 09:41:00,153.635,153.675,153.62,153.635,227900000.0
2008-03-17 09:42:00,153.635,153.635,153.485,153.56,321700000.0
2008-03-17 09:43:00,153.56,153.575,153.455,153.455,388100000.0
2008-03-17 09:44:00,153.455,153.545,153.44,153.54,617900000.0
2008-03-17 09:45:00,153.545,153.59,153.52,153.545,383900000.0
2008-03-17 09:46:00,153.54,153.565,153.48,153.49,550000000.0
2008-03-17 09:47:00,153.49,153.51,153.48,153.49,576400002.0
2008-03-17 09:48:00,153.49,153.68,153.47,153.64,347099999.0
2008-03-17 09:49:00,153.64,153.655,153.57,153.64,175500000.0
2008-03-17 09:50:00,153.64,153.66,153.605,153.605,37700000.0
2008-03-17 09:51:00,153.605,153.61,153.55,153.555,115300000.0
2008-03-17 09:52:00,153.57,153.6,153.505,153.51,93400000.0
2008-03-17 09:53:00,153.445,153.46,153.36,153.37,131200000.0
2008-03-17 09:54:00,153.36,153.39,153.35,153.38,100400000.0
2008-03-17 09:55:00,153.4,153.45,153.38,153.415,52200000.0
2008-03-17 09:56:00,153.38,153.43,153.38,153.4,35700000.0
2008-03-17 09:57:00,153.4,153.54,153.4,153.495,45200000.0
2008-03-17 09:58:00,153.42,153.48,153.42,153.475,34700000.0
2008-03-17 09:59:00,153.48,153.48,153.43,153.455,20000000.0
2008-03-17 10:00:00,153.49,153.49,153.37,153.39,16400000.0
2008-03-17 10:01:00,153.425,153.43,153.345,153.36,218100000.0
2008-03-17 10:02:00,153.36,153.445,153.33,153.425,248900000.0
2008-03-17 10:03:00,153.42,153.465,153.415,153.445,48600000.0
2008-03-17 10:04:00,153.445,153.55,153.435,153.505,223700000.0
2008-03-17 10:05:00,153.505,153.51,153.4,153.42,512300000.0
2008-03-17 10:06:00,153.42,153.435,153.305,153.335,286000000.0
2008-03-17 10:07:00,153.335,153.405,153.09,153.09,380300000.0
2008-03-17 10:08:00,153.075,153.295,153.055,153.235,212400000.0
2008-03-17 10:09:00,153.235,153.31,153.225,153.31,487700000.0
2008-03-17 10:10:00,153.31,153.37,153.285,153.335,425300001.0
2008-03-17 10:11:00,153.335,153.38,153.15,153.155,175400000.0
2008-03-17 10:12:00,153.155,153.17,152.92,152.955,346800000.0
2008-03-17 10:13:00,152.955,153.0,152.845,152.975,565299999.0
2008-03-17 10:14:00,152.985,153.12,152.97,153.1,396900000.0
2008-03-17 10:15:00,153.095,153.255,153.08,153.23,589500000.0
2008-03-17 10:16:00,153.23,153.41,153.21,153.395,697500000.0
2008-03-17 10:17:00,153.405,153.48,153.365,153.46,373399999.0
2008-03-17 10:18:00,153.465,153.47,153.4,153.415,675800000.0
2008-03-17 10:19:00,153.42,153.43,153.375,153.395,493100000.0
2008-03-17 10:20:00,153.395,153.52,153.395,153.47,556399999.0
2008-03-17 10:21:00,153.47,153.52,153.465,153.505,611900000.0
2008-03-17 10:22:00,153.51,153.515,153.45,153.46,419900000.0
2008-03-17 10:23:00,153.445,153.485,153.41,153.465,477400000.0
2008-03-17 10:24:00,153.46,153.51,153.395,153.5,588300000.0
2008-03-17 10:25:00,153.5,153.56,153.44,153.44,1092300000.0
2008-03-17 10:26:00,153.45,153.505,153.44,153.46,639900002.0
2008-03-17 10:27:00,153.46,153.52,153.44,153.455,643000001.0
2008-03-17 10:28:00,153.455,153.59,153.455,153.495,1040399999.0
2008-03-17 10:29:00,153.5,153.54,153.49,153.535,423100000.0
2008-03-17 10:30:00,153.53,153.54,153.49,153.5,486300000.0
2008-03-17 10:31:00,153.5,153.525,153.42,153.435,505500000.0
2008-03-17 10:32:00,153.44,153.565,153.44,153.535,402100000.0
2008-03-17 10:33:00,153.535,153.545,153.41,153.41,491100000.0
2008-03-17 10:34:00,153.41,153.475,153.4,153.47,541700001.0
2008-03-17 10:35:00,153.47,153.47,153.39,153.39,861300002.0
2008-03-17 10:36:00,153.39,153.43,153.34,153.43,708300001.0
2008-03-17 10:37:00,153.43,153.5,153.41,153.495,488499999.0
2008-03-17 10:38:00,153.495,153.51,153.46,153.47,328300000.0
2008-03-17 10:39:00,153.47,153.495,153.46,153.47,513200000.0
2008-03-17 10:40:00,153.47,153.495,153.46,153.46,466600000.0
2008-03-17 10:41:00,153.46,153.55,153.46,153.55,332000001.0
2008-03-17 10:42:00,153.55,153.55,153.5,153.51,797400002.0
2008-03-17 10:43:00,153.51,153.56,153.51,153.555,869700000.0
2008-03-17 10:44:00,153.555,153.555,153.47,153.475,462899999.0
2008-03-17 10:45:00,153.475,153.475,153.37,153.445,861000002.0
2008-03-17 10:46:00,153.44,153.45,153.385,153.405,509800001.0
2008-03-17 10:47:00,153.405,153.435,153.38,153.42,632100001.0
2008-03-17 10:48:00,153.42,153.43,153.36,153.39,1286799999.0
2008-03-17 10:49:00,153.39,153.39,153.315,153.33,535000000.0
2008-03-17 10:50:00,153.33,153.33,153.245,153.25,655500000.0
2008-03-17 10:51:00,153.25,153.28,153.23,153.23,666999999.0
2008-03-17 10:52:00,153.23,153.285,153.21,153.285,713199990.0
2008-03-17 10:53:00,153.27,153.31,153.23,153.24,311100000.0
2008-03-17 10:54:00,153.245,153.29,153.245,153.26,290900000.0
2008-03-17 10:55:00,153.25,153.29,153.225,153.24,278300000.0
2008-03-17 10:56:00,153.24,153.24,153.2,153.205,391500000.0
2008-03-17 10:57:00,153.205,153.22,153.145,153.185,395700000.0
2008-03-17 10:58:00,153.185,153.225,153.16,153.225,591200000.0
2008-03-17 10:59:00,153.225,153.425,153.165,153.42,649999996.0
2008-03-17 11:00:00,153.425,153.46,153.25,153.26,1205499986.0
2008-03-17 11:01:00,153.26,153.305,153.225,153.24,1540399994.0
2008-03-17 11:02:00,153.24,153.245,153.17,153.215,676699999.0
2008-03-17 11:03:00,153.215,153.25,153.2,153.21,320400000.0
2008-03-17 11:04:00,153.21,153.295,153.205,153.285,225800000.0
2008-03-17 11:05:00,153.285,153.31,153.2,153.225,727699999.0
2008-03-17 11:06:00,153.225,153.23,153.2,153.225,285800000.0
2008-03-17 11:07:00,153.225,153.29,153.22,153.265,471600000.0
2008-03-17 11:08:00,153.26,153.28,153.145,153.17,640799996.0
2008-03-17 11:09:00,153.17,153.205,153.15,153.17,689199998.0
2008-03-17 11:10:00,153.17,153.185,153.09,153.1,712199994.0
2008-03-17 11:11:00,153.1,153.1,152.99,153.01,707700000.0
2008-03-17 11:12:00,153.01,153.02,152.75,152.8,743199999.0
2008-03-17 11:13:00,152.805,152.985,152.785,152.985,581199999.0
2008-03-17 11:14:00,153.0,153.05,152.895,152.915,503100000.0
2008-03-17 11:15:00,152.915,152.915,152.76,152.76,483100000.0
2008-03-17 11:16:00,152.77,152.775,152.715,152.73,557800000.0
2008-03-17 11:17:00,152.73,152.755,152.7,152.715,426900000.0
2008-03-17 11:18:00,152.715,152.72,152.5,152.565,521400000.0
2008-03-17 11:19:00,152.565,152.76,152.565,152.76,947799998.0
2008-03-17 11:20:00,152.755,152.84,152.715,152.81,576900000.0
2008-03-17 11:21:00,152.805,152.855,152.79,152.83,991200005.0
2008-03-17 11:22:00,152.83,153.01,152.82,152.93,505299999.0
2008-03-17 11:23:00,152.93,152.955,152.895,152.92,460899999.0
2008-03-17 11:24:00,152.915,153.01,152.91,153.005,1268400000.0
2008-03-17 11:25:00,153.005,153.045,152.99,153.03,1198600002.0
2008-03-17 11:26:00,153.03,153.075,153.02,153.055,320500001.0
2008-03-17 11:27:00,153.06,153.145,153.06,153.11,429899999.0
2008-03-17 11:28:00,153.115,153.16,153.115,153.135,580799999.0
2008-03-17 11:29:00,153.14,153.165,153.05,153.06,427800000.0
2008-03-17 11:30:00,153.06,153.12,153.05,153.12,596900000.0
2008-03-17 11:31:00,153.12,153.125,153.1,153.12,590899999.0
2008-03-17 11:32:00,153.115,153.165,153.11,153.155,285600000.0
2008-03-17 11:33:00,153.155,153.155,153.07,153.115,857100000.0
2008-03-17 11:34:00,153.11,153.18,153.11,153.14,597300000.0
2008-03-17 11:35:00,153.155,153.22,153.13,153.19,703700000.0
2008-03-17 11:36:00,153.19,153.2,153.15,153.15,695600000.0
2008-03-17 11:37:00,153.145,153.15,153.06,153.06,665200000.0
2008-03-17 11:38:00,153.06,153.125,153.04,153.05,485200000.0
2008-03-17 11:39:00,153.05,153.065,153.03,153.03,983000000.0
2008-03-17 11:40:00,153.03,153.05,153.015,153.015,719500000.0
2008-03-17 11:41:00,153.015,153.05,152.97,152.97,354100000.0
2008-03-17 11:42:00,152.97,153.06,152.97,153.05,860800000.0
2008-03-17 11:43:00,153.05,153.18,153.05,153.18,827500002.0
2008-03-17 11:44:00,153.185,153.24,153.18,153.195,544500000.0
2008-03-17 11:45:00,153.19,153.265,153.17,153.245,384600000.0
2008-03-17 11:46:00,153.245,153.26,153.21,153.225,540400000.0
2008-03-17 11:47:00,153.225,153.225,153.175,153.2,620600000.0
2008-03-17 11:48:00,153.2,153.2,153.08,153.08,450200000.0
2008-03-17 11:49:00,153.07,153.105,153.02,153.085,414900001.0
2008-03-17 11:50:00,153.085,153.2,153.075,153.17,398700000.0
2008-03-17 11:51:00,153.17,153.24,153.16,153.19,384100000.0
2008-03-17 11:52:00,153.19,153.21,153.15,153.175,581900000.0
2008-03-17 11:53:00,153.175,153.185,153.155,153.16,627100000.0
2008-03-17 11:54:00,153.16,153.19,153.16,153.18,472100000.0
2008-03-17 11:55:00,153.18,153.195,153.15,153.15,440800000.0
2008-03-17 11:56:00,153.15,153.15,153.07,153.115,403600000.0
2008-03-17 11:57:00,153.115,153.185,153.115,153.16,357400000.0
2008-03-17 11:58:00,153.16,153.195,153.105,153.19,311400000.0
2008-03-17 11:59:00,153.19,153.19,153.14,153.14,635500000.0
2008-03-17 12:00:00,153.14,153.15,153.055,153.115,894699998.0
2008-03-17 12:01:00,153.115,153.15,153.105,153.12,626899998.0
2008-03-17 12:02:00,153.115,153.125,153.025,153.125,735700002.0
2008-03-17 12:03:00,153.135,153.155,152.91,152.98,452100000.0
2008-03-17 12:04:00,152.98,153.07,152.97,153.06,459800001.0
2008-03-17 12:05:00,153.06,153.08,152.99,153.0,803700000.0
2008-03-17 12:06:00,153.0,153.05,152.96,153.02,449100001.0
2008-03-17 12:07:00,153.02,153.035,152.99,153.03,598400000.0
2008-03-17 12:08:00,153.03,153.03,152.9,152.9,592199997.0
2008-03-17 12:09:00,152.9,152.93,152.765,152.93,474999997.0
2008-03-17 12:10:00,152.92,152.94,152.8,152.805,466900000.0
2008-03-17 12:11:00,152.805,152.85,152.765,152.81,814600000.0
2008-03-17 12:12:00,152.81,152.925,152.81,152.91,657400000.0
2008-03-17 12:13:00,152.91,152.935,152.855,152.86,1074299994.0
2008-03-17 12:14:00,152.855,152.86,152.795,152.815,466099999.0
2008-03-17 12:15:00,152.815,152.825,152.78,152.785,580700000.0
2008-03-17 12:16:00,152.79,152.79,152.7,152.765,579699995.0
2008-03-17 12:17:00,152.765,152.79,152.74,152.75,774500000.0
2008-03-17 12:18:00,152.74,152.79,152.73,152.765,522200000.0
2008-03-17 12:19:00,152.765,152.77,152.735,152.745,695000000.0
2008-03-17 12:20:00,152.745,152.795,152.74,152.78,792699985.0
2008-03-17 12:21:00,152.78,152.805,152.73,152.75,631599997.0
2008-03-17 12:22:00,152.75,152.775,152.745,152.755,499200000.0
2008-03-17 12:23:00,152.755,152.765,152.725,152.735,283100000.0
2008-03-17 12:24:00,152.735,152.77,152.73,152.755,498200000.0
2008-03-17 12:25:00,152.755,152.79,152.755,152.765,494100000.0
2008-03-17 12:26:00,152.765,152.765,152.74,152.75,268400000.0
2008-03-17 12:27:00,152.75,152.765,152.715,152.725,353200000.0
2008-03-17 12:28:00,152.725,152.725,152.645,152.665,347500000.0
2008-03-17 12:29:00,152.665,152.67,152.59,152.59,433800000.0
2008-03-17 12:30:00,152.59,152.6,152.515,152.52,604400000.0
2008-03-17 12:31:00,152.52,152.545,152.51,152.53,478900000.0
2008-03-17 12:32:00,152.53,152.53,152.5,152.51,429700000.0
2008-03-17 12:33:00,152.51,152.6,152.51,152.57,473600000.0
2008-03-17 12:34:00,152.57,152.67,152.57,152.67,197800000.0
2008-03-17 12:35:00,152.67,152.68,152.6,152.61,248700000.0
2008-03-17 12:36:00,152.6,152.655,152.6,152.63,179300000.0
2008-03-17 12:37:00,152.63,152.63,152.59,152.605,225300000.0
2008-03-17 12:38:00,152.605,152.605,152.53,152.535,355800000.0
2008-03-17 12:39:00,152.535,152.565,152.53,152.555,481800000.0
2008-03-17 12:40:00,152.555,152.565,152.53,152.53,747400000.0
2008-03-17 12:41:00,152.53,152.54,152.465,152.48,451900000.0
2008-03-17 12:42:00,152.48,152.5,152.445,152.475,812000000.0
2008-03-17 12:43:00,152.475,152.52,152.46,152.48,456800000.0
2008-03-17 12:44:00,152.48,152.485,152.405,152.43,378100000.0
2008-03-17 12:45:00,152.43,152.43,152.21,152.21,311800000.0
2008-03-17 12:46:00,152.2,152.215,152.075,152.1,491900000.0
2008-03-17 12:47:00,152.1,152.18,152.1,152.15,613300000.0
2008-03-17 12:48:00,152.15,152.33,152.15,152.285,395400000.0
2008-03-17 12:49:00,152.285,152.375,152.285,152.32,289199998.0
2008-03-17 12:50:00,152.32,152.43,152.32,152.365,291600001.0
2008-03-17 12:51:00,152.365,152.39,152.32,152.325,312500000.0
2008-03-17 12:52:00,152.325,152.375,152.32,152.33,421100000.0
2008-03-17 12:53:00,152.33,152.35,152.28,152.28,744000000.0
2008-03-17 12:54:00,152.27,152.27,152.115,152.145,512600000.0
2008-03-17 12:55:00,152.145,152.16,152.06,152.09,498500000.0
2008-03-17 12:56:00,152.09,152.09,152.02,152.03,524500000.0
2008-03-17 12:57:00,152.04,152.05,151.865,151.865,436800000.0
2008-03-17 12:58:00,151.865,151.92,151.8,151.86,620500003.0
2008-03-17 12:59:00,151.86,152.0,151.815,151.95,474500000.0
2008-03-17 13:00:00,151.95,152.02,151.935,151.935,351800000.0
2008-03-17 13:01:00,151.93,152.03,151.91,152.0,421299998.0
2008-03-17 13:02:00,152.01,152.17,151.995,152.14,499500004.0
2008-03-17 13:03:00,152.15,152.175,152.07,152.075,288299999.0
2008-03-17 13:04:00,152.075,152.135,152.0,152.13,368800000.0
2008-03-17 13:05:00,152.13,152.195,152.125,152.15,391420001.0
2008-03-17 13:06:00,152.15,152.15,152.1,152.115,448200000.0
2008-03-17 13:07:00,152.115,152.115,152.06,152.085,517900000.0
2008-03-17 13:08:00,152.085,152.12,152.085,152.09,342600000.0
2008-03-17 13:09:00,152.09,152.17,152.09,152.17,312300000.0
2008-03-17 13:10:00,152.17,152.185,152.135,152.17,483100000.0
2008-03-17 13:11:00,152.175,152.19,152.11,152.19,326500000.0
2008-03-17 13:12:00,152.18,152.35,152.18,152.34,499700000.0
2008-03-17 13:13:00,152.34,152.35,152.31,152.33,231199999.0
2008-03-17 13:14:00,152.33,152.365,152.32,152.35,353599994.0
2008-03-17 13:15:00,152.35,152.43,152.34,152.41,549399998.0
2008-03-17 13:16:00,152.4,152.43,152.365,152.37,263400000.0
2008-03-17 13:17:00,152.37,152.37,152.225,152.245,366100000.0
2008-03-17 13:18:00,152.245,152.32,152.235,152.28,382000000.0
2008-03-17 13:19:00,152.275,152.28,152.21,152.225,365000000.0
2008-03-17 13:20:00,152.225,152.34,152.215,152.325,361100000.0
2008-03-17 13:21:00,152.33,152.33,152.295,152.315,344900000.0
2008-03-17 13:22:00,152.315,152.315,152.21,152.24,324200000.0
2008-03-17 13:23:00,152.24,152.32,152.24,152.29,526999999.0
2008-03-17 13:24:00,152.29,152.295,152.225,152.235,393500000.0
2008-03-17 13:25:00,152.23,152.25,152.215,152.25,269700000.0
2008-03-17 13:26:00,152.26,152.305,152.245,152.29,733500000.0
2008-03-17 13:27:00,152.295,152.295,152.15,152.165,445800000.0
2008-03-17 13:28:00,152.16,152.17,151.92,151.925,548000000.0
2008-03-17 13:29:00,151.93,151.97,151.92,151.955,442700000.0
2008-03-17 13:30:00,151.955,152.05,151.955,152.05,443600000.0
2008-03-17 13:31:00,152.05,152.05,151.96,152.005,604600000.0
2008-03-17 13:32:00,152.01,152.05,151.97,152.0,345700000.0
2008-03-17 13:33:00,151.99,152.005,151.9,151.98,342500000.0
2008-03-17 13:34:00,151.98,152.015,151.955,151.995,393900000.0
2008-03-17 13:35:00,151.99,152.11,151.985,152.11,286900000.0
2008-03-17 13:36:00,152.09,152.125,152.085,152.1,348599998.0
2008-03-17 13:37:00,152.1,152.13,152.09,152.12,716200000.0
2008-03-17 13:38:00,152.12,152.15,152.1,152.14,248100000.0
2008-03-17 13:39:00,152.14,152.215,152.13,152.21,385500001.0
2008-03-17 13:40:00,152.21,152.275,152.21,152.225,384000000.0
2008-03-17 13:41:00,152.23,152.28,152.21,152.27,404000000.0
2008-03-17 13:42:00,152.27,152.43,152.255,152.39,344300000.0
2008-03-17 13:43:00,152.38,152.43,152.36,152.365,344200000.0
2008-03-17 13:44:00,152.36,152.46,152.36,152.44,415000000.0
2008-03-17 13:45:00,152.44,152.53,152.44,152.505,308500000.0
2008-03-17 13:46:00,152.5,152.515,152.46,152.485,415800000.0
2008-03-17 13:47:00,152.485,152.555,152.445,152.485,518900000.0
2008-03-17 13:48:00,152.5,152.57,152.49,152.555,373300000.0
2008-03-17 13:49:00,152.55,152.61,152.54,152.595,434900000.0
2008-03-17 13:50:00,152.595,152.61,152.55,152.6,488700000.0
2008-03-17 13:51:00,152.595,152.72,152.58,152.625,483299999.0
2008-03-17 13:52:00,152.64,152.655,152.52,152.54,240100000.0
2008-03-17 13:53:00,152.54,152.54,152.48,152.5,394099999.0
2008-03-17 13:54:00,152.5,152.52,152.47,152.475,409000000.0
2008-03-17 13:55:00,152.465,152.5,152.42,152.5,436400000.0
2008-03-17 13:56:00,152.505,152.55,152.445,152.485,461800001.0
2008-03-17 13:57:00,152.48,152.57,152.455,152.57,443000000.0
2008-03-17 13:58:00,152.57,152.58,152.475,152.5,652600000.0
2008-03-17 13:59:00,152.5,152.51,152.445,152.47,857900000.0
2008-03-17 14:00:00,152.47,152.545,152.47,152.485,506750000.0
2008-03-17 14:01:00,152.485,152.605,152.48,152.595,444300000.0
2008-03-17 14:02:00,152.595,152.755,152.59,152.685,520699999.0
2008-03-17 14:03:00,152.69,152.86,152.65,152.83,416300000.0
2008-03-17 14:04:00,152.83,152.845,152.78,152.825,507300000.0
2008-03-17 14:05:00,152.805,152.845,152.79,152.81,515000000.0
2008-03-17 14:06:00,152.81,152.87,152.8,152.83,630000000.0
2008-03-17 14:07:00,152.83,152.91,152.83,152.84,605600000.0
2008-03-17 14:08:00,152.84,152.88,152.79,152.815,420800000.0
2008-03-17 14:09:00,152.815,152.825,152.77,152.78,791700000.0
2008-03-17 14:10:00,152.78,152.785,152.745,152.75,726700000.0
2008-03-17 14:11:00,152.75,152.75,152.7,152.7,733700000.0
2008-03-17 14:12:00,152.7,152.7,152.56,152.58,600500000.0
2008-03-17 14:13:00,152.58,152.635,152.58,152.58,583300000.0
2008-03-17 14:14:00,152.58,152.59,152.45,152.47,737200000.0
2008-03-17 14:15:00,152.47,152.48,152.44,152.45,950400000.0
2008-03-17 14:16:00,152.45,152.51,152.44,152.51,399200000.0
2008-03-17 14:17:00,152.51,152.555,152.51,152.545,587800000.0
2008-03-17 14:18:00,152.545,152.665,152.54,152.635,498800000.0
2008-03-17 14:19:00,152.63,152.645,152.55,152.555,545500000.0
2008-03-17 14:20:00,152.555,152.63,152.525,152.595,684100000.0
2008-03-17 14:21:00,152.59,152.64,152.54,152.56,496100000.0
2008-03-17 14:22:00,152.57,152.63,152.55,152.585,429300000.0
2008-03-17 14:23:00,152.585,152.61,152.56,152.565,468400001.0
2008-03-17 14:24:00,152.57,152.675,152.555,152.655,433100000.0
2008-03-17 14:25:00,152.655,152.66,152.59,152.61,472700000.0
2008-03-17 14:26:00,152.61,152.66,152.59,152.63,369200000.0
2008-03-17 14:27:00,152.63,152.64,152.555,152.64,494500000.0
2008-03-17 14:28:00,152.64,152.655,152.545,152.635,468900000.0
2008-03-17 14:29:00,152.625,152.68,152.58,152.63,672500000.0
2008-03-17 14:30:00,152.63,152.66,152.56,152.615,669400003.0
2008-03-17 14:31:00,152.62,152.64,152.59,152.62,428200000.0
2008-03-17 14:32:00,152.62,152.66,152.61,152.64,644800000.0
2008-03-17 14:33:00,152.64,152.68,152.62,152.625,485300000.0
2008-03-17 14:34:00,152.625,152.64,152.575,152.62,447100000.0
2008-03-17 14:35:00,152.62,152.655,152.57,152.605,467500000.0
2008-03-17 14:36:00,152.605,152.635,152.6,152.6,548100000.0
2008-03-17 14:37:00,152.6,152.66,152.6,152.61,385200000.0
2008-03-17 14:38:00,152.61,152.62,152.52,152.52,632600000.0
2008-03-17 14:39:00,152.52,152.59,152.52,152.565,448900000.0
2008-03-17 14:40:00,152.565,152.61,152.53,152.57,619700000.0
2008-03-17 14:41:00,152.565,152.63,152.56,152.63,450600000.0
2008-03-17 14:42:00,152.625,152.655,152.59,152.63,355800000.0
2008-03-17 14:43:00,152.63,152.63,152.54,152.57,436800000.0
2008-03-17 14:44:00,152.56,152.66,152.535,152.65,463900000.0
2008-03-17 14:45:00,152.65,152.69,152.6,152.655,338800000.0
2008-03-17 14:46:00,152.66,152.71,152.655,152.71,577600000.0
2008-03-17 14:47:00,152.695,152.76,152.67,152.76,322600000.0
2008-03-17 14:48:00,152.76,152.77,152.69,152.7,389900000.0
2008-03-17 14:49:00,152.71,152.72,152.61,152.62,592500000.0
2008-03-17 14:50:00,152.62,152.62,152.57,152.58,642300000.0
2008-03-17 14:51:00,152.58,152.63,152.55,152.57,586200000.0
2008-03-17 14:52:00,152.58,152.735,152.58,152.73,469500000.0
2008-03-17 14:53:00,152.74,152.775,152.655,152.7,506400002.0
2008-03-17 14:54:00,152.7,152.735,152.69,152.695,773800001.0
2008-03-17 14:55:00,152.695,152.7,152.64,152.65,490400000.0
2008-03-17 14:56:00,152.67,152.73,152.67,152.71,485500000.0
2008-03-17 14:57:00,152.71,152.72,152.64,152.695,421200000.0
2008-03-17 14:58:00,152.695,152.72,152.665,152.68,579700001.0
2008-03-17 14:59:00,152.68,152.73,152.64,152.695,476300000.0
2008-03-17 15:00:00,152.68,152.73,152.64,152.695,301400000.0
2008-03-17 15:01:00,152.69,152.705,152.64,152.69,301500000.0
2008-03-17 15:02:00,152.69,152.76,152.685,152.73,383800000.0
2008-03-17 15:03:00,152.73,152.75,152.65,152.7,570100001.0
2008-03-17 15:04:00,152.7,152.71,152.65,152.665,677299999.0
2008-03-17 15:05:00,152.665,152.72,152.66,152.66,528200000.0
2008-03-17 15:06:00,152.68,152.73,152.655,152.71,710700000.0
2008-03-17 15:07:00,152.71,152.72,152.69,152.69,876800000.0
2008-03-17 15:08:00,152.69,152.76,152.69,152.7,490100000.0
2008-03-17 15:09:00,152.7,152.76,152.69,152.76,465400000.0
2008-03-17 15:10:00,152.76,152.76,152.71,152.73,463900004.0
2008-03-17 15:11:00,152.73,152.73,152.67,152.69,695000000.0
2008-03-17 15:12:00,152.69,152.7,152.65,152.655,417100000.0
2008-03-17 15:13:00,152.66,152.69,152.62,152.66,507000000.0
2008-03-17 15:14:00,152.655,152.69,152.52,152.525,977000001.0
2008-03-17 15:15:00,152.52,152.54,152.45,152.5,979900001.0
2008-03-17 15:16:00,152.505,152.54,152.47,152.49,927900000.0
2008-03-17 15:17:00,152.49,152.51,152.43,152.43,424200000.0
2008-03-17 15:18:00,152.43,152.47,152.36,152.47,635099999.0
2008-03-17 15:19:00,152.47,152.61,152.46,152.6,592299999.0
2008-03-17 15:20:00,152.6,152.675,152.57,152.655,630200000.0
2008-03-17 15:21:00,152.655,152.68,152.64,152.665,342100000.0
2008-03-17 15:22:00,152.66,152.685,152.625,152.68,480300000.0
2008-03-17 15:23:00,152.68,152.685,152.61,152.64,659600000.0
2008-03-17 15:24:00,152.64,152.64,152.505,152.61,521699995.0
2008-03-17 15:25:00,152.6,152.63,152.57,152.58,348100000.0
2008-03-17 15:26:00,152.58,152.58,152.47,152.53,589900001.0
2008-03-17 15:27:00,152.53,152.57,152.5,152.53,814700000.0
2008-03-17 15:28:00,152.53,152.55,152.385,152.385,662500000.0
2008-03-17 15:29:00,152.39,152.42,152.28,152.355,797599997.0
2008-03-17 15:30:00,152.36,152.44,152.31,152.38,890000000.0
2008-03-17 15:31:00,152.38,152.42,152.25,152.3,1085500001.0
2008-03-17 15:32:00,152.3,152.37,152.28,152.32,1144299999.0
2008-03-17 15:33:00,152.32,152.37,152.31,152.34,1094600000.0
2008-03-17 15:34:00,152.35,152.425,152.32,152.34,700400000.0
2008-03-17 15:35:00,152.335,152.54,152.33,152.54,398500000.0
2008-03-17 15:36:00,152.53,152.58,152.46,152.58,593700001.0
2008-03-17 15:37:00,152.58,152.76,152.58,152.67,574600000.0
2008-03-17 15:38:00,152.66,152.67,152.53,152.53,523099998.0
2008-03-17 15:39:00,152.52,152.56,152.435,152.51,864399998.0
2008-03-17 15:40:00,152.515,152.68,152.5,152.67,521900000.0
2008-03-17 15:41:00,152.675,152.715,152.635,152.66,627900000.0
2008-03-17 15:42:00,152.66,152.66,152.53,152.64,620000001.0
2008-03-17 15:43:00,152.64,152.68,152.56,152.56,917099994.0
2008-03-17 15:44:00,152.56,152.65,152.56,152.57,1084800000.0
2008-03-17 15:45:00,152.57,152.66,152.465,152.5,849600001.0
2008-03-17 15:46:00,152.5,152.53,152.41,152.44,741700000.0
2008-03-17 15:47:00,152.45,152.56,152.45,152.5,637200000.0
2008-03-17 15:48:00,152.51,152.54,152.46,152.505,224600000.0
2008-03-17 15:49:00,152.5,152.58,152.46,152.51,596400000.0
2008-03-17 15:50:00,152.51,152.74,152.51,152.74,901600000.0
2008-03-17 15:51:00,152.74,152.94,152.735,152.82,1153199997.0
2008-03-17 15:52:00,152.82,152.83,152.65,152.67,981000000.0
2008-03-17 15:53:00,152.65,152.72,152.6,152.615,1272100008.0
2008-03-17 15:54:00,152.61,152.7,152.6,152.69,1346100000.0
2008-03-17 15:55:00,152.69,152.705,152.61,152.645,1305599999.0
2008-03-17 15:56:00,152.645,152.72,152.6,152.66,1090700000.0
2008-03-17 15:57:00,152.67,152.67,152.6,152.62,1161500000.0
2008-03-17 15:58:00,152.62,152.72,152.61,152.66,1030300000.0
2008-03-17 15:59:00,152.66,152.76,152.63,152.76,1338999996.0
2008-03-17 16:00:00,152.77,152.83,152.73,152.8,1186399999.0
2008-03-17 16:01:00,152.79,152.87,152.79,152.84,1064900000.0
2008-03-17 16:02:00,152.84,152.85,152.78,152.81,587200001.0
2008-03-17 16:03:00,152.805,152.81,152.69,152.69,710100000.0
2008-03-17 16:04:00,152.69,152.825,152.65,152.78,440750000.0
2008-03-17 16:05:00,152.78,152.82,152.52,152.54,612300000.0
2008-03-17 16:06:00,152.54,152.73,152.54,152.72,747099999.0
2008-03-17 16:07:00,152.71,152.73,152.64,152.73,1200899998.0
2008-03-17 16:08:00,152.73,152.8,152.72,152.77,1130399996.0
2008-03-17 16:09:00,152.77,152.88,152.76,152.79,1183099999.0
2008-03-17 16:10:00,152.78,152.8,152.71,152.8,968700000.0
2008-03-17 16:11:00,152.8,152.88,152.78,152.82,1325299997.0
2008-03-17 16:12:00,152.82,153.09,152.82,153.03,1058100000.0
2008-03-17 16:13:00,153.03,153.06,152.99,153.01,964300005.0
2008-03-17 16:14:00,153.01,153.02,152.96,152.96,938700011.0
2008-03-17 16:15:00,152.95,152.97,152.84,152.86,706800000.0
2008-03-17 16:16:00,152.86,152.9,152.84,152.85,718200001.0
2008-03-17 16:17:00,152.85,152.89,152.82,152.83,924000000.0
2008-03-17 16:18:00,152.83,152.83,152.76,152.795,651300000.0
2008-03-17 16:19:00,152.79,152.85,152.79,152.81,979100000.0
2008-03-17 16:20:00,152.81,152.83,152.77,152.83,893499996.0
2008-03-17 16:21:00,152.83,152.85,152.81,152.82,1090299998.0
2008-03-17 16:22:00,152.82,152.91,152.81,152.9,956500000.0
2008-03-17 16:23:00,152.9,152.93,152.83,152.84,1036100003.0
2008-03-17 16:24:00,152.84,153.0,152.83,152.99,871400000.0
2008-03-17 16:25:00,152.99,153.04,152.915,153.04,1495999991.0
2008-03-17 16:26:00,153.04,153.23,153.04,153.22,1128699999.0
2008-03-17 16:27:00,153.22,153.37,153.19,153.25,846900000.0
2008-03-17 16:28:00,153.245,153.31,153.21,153.26,768500000.0
2008-03-17 16:29:00,153.26,153.29,153.19,153.19,394800000.0
2008-03-17 16:30:00,153.19,153.29,153.19,153.25,424300001.0
2008-03-17 16:31:00,153.245,153.26,153.1,153.12,544800000.0
2008-03-17 16:32:00,153.12,153.125,153.0,153.01,599900000.0
2008-03-17 16:33:00,153.005,153.03,152.97,152.97,621100000.0
2008-03-17 16:34:00,152.97,153.03,152.89,152.89,623600000.0
2008-03-17 16:35:00,152.89,152.92,152.82,152.83,590300000.0
2008-03-17 16:36:00,152.84,152.95,152.84,152.94,465650000.0
2008-03-17 16:37:00,152.94,152.975,152.93,152.94,577300000.0
2008-03-17 16:38:00,152.94,152.98,152.93,152.97,572300000.0
2008-03-17 16:39:00,152.97,153.12,152.97,153.11,461400000.0
2008-03-17 16:40:00,153.105,153.3,153.1,153.3,1048000000.0
2008-03-17 16:41:00,153.3,153.31,153.19,153.195,795500000.0
2008-03-17 16:42:00,153.19,153.325,153.19,153.325,393300000.0
2008-03-17 16:43:00,153.33,153.34,153.2,153.21,573100000.0
2008-03-17 16:44:00,153.21,153.24,153.19,153.21,957200000.0
2008-03-17 16:45:00,153.21,153.22,153.1,153.15,896900000.0
2008-03-17 16:46:00,153.15,153.17,153.11,153.12,599100000.0
2008-03-17 16:47:00,153.125,153.16,153.095,153.1,745200001.0
2008-03-17 16:48:00,153.1,153.29,153.1,153.25,931999999.0
2008-03-17 16:49:00,153.25,153.26,153.15,153.16,1146999998.0
2008-03-17 16:50:00,153.17,153.25,153.105,153.24,818900001.0
2008-03-17 16:51:00,153.24,153.36,153.22,153.35,483500000.0
2008-03-17 16:52:00,153.35,153.39,153.28,153.295,620200000.0
2008-03-17 16:53:00,153.29,153.35,153.25,153.29,878700000.0
2008-03-17 16:54:00,153.3,153.305,153.24,153.25,1265300000.0
2008-03-17 16:55:00,153.25,153.26,153.18,153.26,1227800000.0
2008-03-17 16:56:00,153.26,153.305,153.24,153.26,1143300000.0
2008-03-17 16:57:00,153.245,153.26,153.185,153.185,654300000.0
2008-03-17 16:58:00,153.185,153.19,153.11,153.13,1024199999.0
2008-03-17 16:59:00,153.13,153.16,153.02,153.06,876800000.0
2008-03-17 17:00:00,153.08,153.14,153.03,153.06,1086949996.0
2008-03-17 17:01:00,153.06,153.11,153.015,153.1,895399999.0
2008-03-17 17:02:00,153.1,153.1,153.005,153.03,1217900000.0
2008-03-17 17:03:00,153.03,153.08,153.02,153.08,1254400002.0
2008-03-17 17:04:00,153.08,153.12,153.02,153.04,420500000.0
2008-03-17 17:05:00,153.04,153.09,153.0,153.09,642300000.0
2008-03-17 17:06:00,153.09,153.09,152.995,153.03,512300000.0
2008-03-17 17:07:00,153.03,153.08,153.025,153.055,415200000.0
2008-03-17 17:08:00,153.05,153.12,153.05,153.12,421900000.0
2008-03-17 17:09:00,153.12,153.15,153.06,153.09,302300000.0
2008-03-17 17:10:00,153.09,153.16,153.01,153.12,981700000.0
2008-03-17 17:11:00,153.12,153.12,153.01,153.04,893699999.0
2008-03-17 17:12:00,153.04,153.1,153.025,153.04,1343000001.0
2008-03-17 17:13:00,153.04,153.07,153.01,153.015,1146099998.0
2008-03-17 17:14:00,153.02,153.04,152.98,152.995,1297200000.0
2008-03-17 17:15:00,152.98,152.99,152.89,152.905,889999997.0
2008-03-17 17:16:00,152.905,152.94,152.86,152.88,944100000.0
2008-03-17 17:17:00,152.87,152.88,152.8,152.81,753299999.0
2008-03-17 17:18:00,152.81,152.84,152.76,152.81,464200000.0
2008-03-17 17:19:00,152.81,152.89,152.81,152.88,737599998.0
2008-03-17 17:20:00,152.88,152.99,152.87,152.95,426800000.0
2008-03-17 17:21:00,152.95,152.97,152.91,152.935,586500000.0
2008-03-17 17:22:00,152.93,153.05,152.91,153.015,410500000.0
2008-03-17 17:23:00,153.015,153.06,152.975,153.035,500600000.0
2008-03-17 17:24:00,153.04,153.04,152.895,152.91,666000000.0
2008-03-17 17:25:00,152.92,152.945,152.89,152.9,836500001.0
2008-03-17 17:26:00,152.9,152.91,152.81,152.81,1002499995.0
2008-03-17 17:27:00,152.81,152.85,152.76,152.79,710900000.0
2008-03-17 17:28:00,152.79,152.8,152.73,152.74,729300000.0
2008-03-17 17:29:00,152.74,152.85,152.74,152.82,902500000.0
2008-03-17 17:30:00,152.825,152.89,152.82,152.85,1115200001.0
2008-03-17 17:31:00,152.86,152.905,152.84,152.86,1672400000.0
2008-03-17 17:32:00,152.86,152.89,152.835,152.86,1642399999.0
2008-03-17 17:33:00,152.86,152.99,152.86,152.93,1134399999.0
2008-03-17 17:34:00,152.93,152.98,152.88,152.97,1194000002.0
2008-03-17 17:35:00,152.97,153.04,152.97,153.02,1358100001.0
2008-03-17 17:36:00,153.02,153.02,152.92,152.95,1411999999.0
2008-03-17 17:37:00,152.95,153.025,152.94,153.0,885099999.0
2008-03-17 17:38:00,153.0,153.01,152.945,152.98,502999999.0
2008-03-17 17:39:00,152.98,153.02,152.94,153.01,631000000.0
2008-03-17 17:40:00,153.01,153.095,152.71,152.99,607899999.0
2008-03-17 17:41:00,152.99,153.095,152.92,153.06,411200000.0
2008-03-17 17:42:00,153.06,153.13,152.94,153.04,534999999.0
2008-03-17 17:43:00,153.04,153.04,152.89,152.92,586300000.0
2008-03-17 17:44:00,152.92,152.97,152.88,152.89,592300000.0
2008-03-17 17:45:00,152.89,152.91,152.81,152.83,714100000.0
2008-03-17 17:46:00,152.82,152.95,152.81,152.86,304000000.0
2008-03-17 17:47:00,152.86,152.92,152.85,152.86,457000000.0
2008-03-17 17:48:00,152.87,152.95,152.85,152.95,482900000.0
2008-03-17 17:49:00,152.95,153.05,152.92,153.0,674400001.0
2008-03-17 17:50:00,153.0,153.03,152.99,153.005,465500000.0
2008-03-17 17:51:00,153.005,153.02,152.95,152.95,1114600000.0
2008-03-17 17:52:00,152.95,153.0,152.95,152.98,467700001.0
2008-03-17 17:53:00,152.98,153.01,152.95,152.95,582300000.0
2008-03-17 17:54:00,152.945,152.98,152.91,152.98,558600000.0
2008-03-17 17:55:00,152.98,152.99,152.87,152.89,841499999.0
2008-03-17 17:56:00,152.89,152.9,152.83,152.83,965900000.0
2008-03-17 17:57:00,152.83,152.89,152.82,152.87,1131800000.0
2008-03-17 17:58:00,152.87,152.88,152.82,152.88,908500000.0
2008-03-17 17:59:00,152.88,152.88,152.71,152.73,676700000.0
2008-03-17 18:00:00,152.72,152.76,152.69,152.72,702300000.0
2008-03-17 18:01:00,152.72,152.72,152.59,152.6,892900000.0
2008-03-17 18:02:00,152.59,152.63,152.58,152.62,989500000.0
2008-03-17 18:03:00,152.63,152.68,152.59,152.64,653700000.0
2008-03-17 18:04:00,152.64,152.78,152.64,152.78,948300000.0
2008-03-17 18:05:00,152.78,152.84,152.77,152.8,1281000001.0
2008-03-17 18:06:00,152.8,152.8,152.66,152.735,956899999.0
2008-03-17 18:07:00,152.725,152.725,152.65,152.68,473500001.0
2008-03-17 18:08:00,152.68,152.78,152.68,152.76,1147000000.0
2008-03-17 18:09:00,152.76,152.77,152.71,152.73,550200000.0
2008-03-17 18:10:00,152.735,152.78,152.72,152.77,336300000.0
2008-03-17 18:11:00,152.77,152.81,152.72,152.765,676500000.0
2008-03-17 18:12:00,152.765,152.885,152.755,152.87,685699999.0
2008-03-17 18:13:00,152.87,152.91,152.78,152.82,672700000.0
2008-03-17 18:14:00,152.82,152.88,152.79,152.86,508200000.0
2008-03-17 18:15:00,152.86,152.88,152.81,152.84,692000000.0
2008-03-17 18:16:00,152.84,152.87,152.82,152.84,727100000.0
2008-03-17 18:17:00,152.84,152.85,152.76,152.78,776600000.0
2008-03-17 18:18:00,152.78,152.78,152.69,152.71,951499998.0
2008-03-17 18:19:00,152.71,152.71,152.67,152.68,1121599990.0
2008-03-17 18:20:00,152.68,152.69,152.665,152.67,778100000.0
2008-03-17 18:21:00,152.67,152.68,152.595,152.63,481900000.0
2008-03-17 18:22:00,152.63,152.66,152.6,152.605,712450002.0
2008-03-17 18:23:00,152.6,152.61,152.49,152.54,879700000.0
2008-03-17 18:24:00,152.535,152.58,152.425,152.435,691900000.0
2008-03-17 18:25:00,152.44,152.45,152.4,152.42,1048099999.0
2008-03-17 18:26:00,152.43,152.46,152.355,152.38,714599999.0
2008-03-17 18:27:00,152.38,152.42,152.35,152.42,909300000.0
2008-03-17 18:28:00,152.42,152.42,152.32,152.36,664400000.0
2008-03-17 18:29:00,152.36,152.52,152.36,152.5,586300000.0
2008-03-17 18:30:00,152.5,152.54,152.5,152.505,855599999.0
2008-03-17 18:31:00,152.49,152.525,152.445,152.485,1240999999.0
2008-03-17 18:32:00,152.485,152.52,152.48,152.52,1121600000.0
2008-03-17 18:33:00,152.52,152.63,152.52,152.6,1209900000.0
2008-03-17 18:34:00,152.6,152.64,152.52,152.52,1049400000.0
2008-03-17 18:35:00,152.525,152.66,152.51,152.62,814899999.0
2008-03-17 18:36:00,152.62,152.62,152.52,152.55,598600000.0
2008-03-17 18:37:00,152.55,152.595,152.55,152.575,555400000.0
2008-03-17 18:38:00,152.575,152.65,152.575,152.64,443700000.0
2008-03-17 18:39:00,152.64,152.68,152.62,152.67,516300000.0
2008-03-17 18:40:00,152.67,152.69,152.65,152.67,489600000.0
2008-03-17 18:41:00,152.67,152.68,152.59,152.59,438800000.0
2008-03-17 18:42:00,152.59,152.6,152.55,152.56,269800000.0
2008-03-17 18:43:00,152.56,152.56,152.49,152.525,1118500000.0
2008-03-17 18:44:00,152.525,152.54,152.5,152.53,368000000.0
2008-03-17 18:45:00,152.52,152.56,152.5,152.54,550700001.0
2008-03-17 18:46:00,152.54,152.56,152.51,152.555,705899999.0
2008-03-17 18:47:00,152.55,152.57,152.545,152.55,669600000.0
2008-03-17 18:48:00,152.555,152.56,152.54,152.54,673500000.0
2008-03-17 18:49:00,152.54,152.55,152.51,152.53,523400000.0
2008-03-17 18:50:00,152.53,152.6,152.51,152.56,608699998.0
2008-03-17 18:51:00,152.56,152.57,152.51,152.56,325000000.0
2008-03-17 18:52:00,152.56,152.58,152.545,152.57,408400000.0
2008-03-17 18:53:00,152.57,152.67,152.53,152.66,1036500000.0
2008-03-17 18:54:00,152.66,152.66,152.57,152.585,1112700000.0
2008-03-17 18:55:00,152.63,152.67,152.6,152.62,1105900000.0
2008-03-17 18:56:00,152.65,152.685,152.63,152.67,1105900000.0
2008-03-17 18:57:00,152.67,152.8,152.67,152.77,843499999.0
2008-03-17 18:58:00,152.77,152.785,152.755,152.78,473000000.0
2008-03-17 18:59:00,152.78,152.81,152.77,152.77,746900000.0
2008-03-17 19:00:00,152.77,152.83,152.765,152.83,800300000.0
2008-03-17 19:01:00,152.83,152.86,152.8,152.81,584000000.0
2008-03-17 19:02:00,152.81,152.81,152.79,152.8,394600000.0
2008-03-17 19:03:00,152.8,152.875,152.79,152.87,434900000.0
2008-03-17 19:04:00,152.87,152.88,152.82,152.83,394700000.0
2008-03-17 19:05:00,152.83,152.84,152.7,152.71,762400000.0
2008-03-17 19:06:00,152.715,152.755,152.67,152.7,759700001.0
2008-03-17 19:07:00,152.7,152.73,152.69,152.73,685800000.0
2008-03-17 19:08:00,152.73,152.8,152.69,152.79,461900000.0
2008-03-17 19:09:00,152.79,152.79,152.69,152.7,522400000.0
2008-03-17 19:10:00,152.7,152.7,152.65,152.68,624700000.0
2008-03-17 19:11:00,152.68,152.705,152.66,152.695,863800000.0
2008-03-17 19:12:00,152.695,152.695,152.59,152.6,644100000.0
2008-03-17 19:13:00,152.6,152.66,152.58,152.635,485100000.0
2008-03-17 19:14:00,152.635,152.635,152.595,152.61,338000000.0
2008-03-17 19:15:00,152.61,152.61,152.52,152.535,686100000.0
2008-03-17 19:16:00,152.53,152.66,152.53,152.61,457200000.0
2008-03-17 19:17:00,152.61,152.63,152.56,152.56,603100000.0
2008-03-17 19:18:00,152.56,152.575,152.535,152.545,676800000.0
2008-03-17 19:19:00,152.545,152.59,152.525,152.59,882199999.0
2008-03-17 19:20:00,152.59,152.59,152.51,152.52,700100000.0
2008-03-17 19:21:00,152.52,152.54,152.42,152.45,610500000.0
2008-03-17 19:22:00,152.45,152.45,152.38,152.41,592799998.0
2008-03-17 19:23:00,152.4,152.42,152.39,152.39,1031100000.0
2008-03-17 19:24:00,152.39,152.49,152.39,152.48,637200000.0
2008-03-17 19:25:00,152.48,152.48,152.34,152.34,505700000.0
2008-03-17 19:26:00,152.35,152.49,152.34,152.42,661300001.0
2008-03-17 19:27:00,152.41,152.49,152.38,152.46,488600000.0
2008-03-17 19:28:00,152.46,152.48,152.45,152.46,427700000.0
2008-03-17 19:29:00,152.46,152.5,152.43,152.495,530600000.0
2008-03-17 19:30:00,152.49,152.51,152.475,152.48,659100000.0
2008-03-17 19:31:00,152.48,152.51,152.47,152.47,714800000.0
2008-03-17 19:32:00,152.47,152.47,152.42,152.42,743000001.0
2008-03-17 19:33:00,152.42,152.43,152.36,152.4,956200000.0
2008-03-17 19:34:00,152.4,152.43,152.39,152.41,472300000.0
2008-03-17 19:35:00,152.41,152.45,152.41,152.44,1074599999.0
2008-03-17 19:36:00,152.44,152.455,152.385,152.395,673000000.0
2008-03-17 19:37:00,152.39,152.47,152.38,152.41,536500000.0
2008-03-17 19:38:00,152.41,152.45,152.39,152.42,667600000.0
2008-03-17 19:39:00,152.42,152.47,152.4,152.44,476600000.0
2008-03-17 19:40:00,152.44,152.48,152.41,152.42,557950000.0
2008-03-17 19:41:00,152.42,152.43,152.39,152.39,1172400000.0
2008-03-17 19:42:00,152.39,152.48,152.39,152.45,510000000.0
2008-03-17 19:43:00,152.45,152.49,152.44,152.47,627400000.0
2008-03-17 19:44:00,152.47,152.52,152.47,152.5,578700000.0
2008-03-17 19:45:00,152.5,152.63,152.5,152.62,471400000.0
2008-03-17 19:46:00,152.62,152.64,152.57,152.61,1056200001.0
2008-03-17 19:47:00,152.61,152.64,152.58,152.64,500200001.0
2008-03-17 19:48:00,152.635,152.64,152.63,152.63,690700000.0
2008-03-17 19:49:00,152.63,152.65,152.56,152.63,868200000.0
2008-03-17 19:50:00,152.64,152.65,152.55,152.59,688400000.0
2008-03-17 19:51:00,152.59,152.63,152.55,152.57,469900000.0
2008-03-17 19:52:00,152.57,152.58,152.56,152.58,663800000.0
2008-03-17 19:53:00,152.58,152.61,152.56,152.585,637000000.0
2008-03-17 19:54:00,152.58,152.65,152.58,152.65,570600000.0
2008-03-17 19:55:00,152.66,152.67,152.6,152.63,423900000.0
2008-03-17 19:56:00,152.63,152.63,152.57,152.595,502000000.0
2008-03-17 19:57:00,152.595,152.61,152.57,152.6,502500000.0
2008-03-17 19:58:00,152.6,152.635,152.56,152.57,271200000.0
2008-03-17 19:59:00,152.57,152.655,152.545,152.65,442700000.0
2008-03-17 20:00:00,152.65,152.75,152.65,152.72,478400000.0
2008-03-17 20:01:00,152.73,152.77,152.68,152.68,603300000.0
2008-03-17 20:02:00,152.68,152.72,152.67,152.72,532800000.0
2008-03-17 20:03:00,152.72,152.78,152.675,152.78,348300000.0
2008-03-17 20:04:00,152.78,152.89,152.71,152.87,491800000.0
2008-03-17 20:05:00,152.88,152.88,152.85,152.87,984100000.0
2008-03-17 20:06:00,152.87,152.92,152.845,152.92,788000000.0
2008-03-17 20:07:00,152.92,152.975,152.92,152.975,339000000.0
2008-03-17 20:08:00,152.975,153.01,152.925,152.925,411400001.0
2008-03-17 20:09:00,152.925,152.96,152.905,152.905,600000000.0
2008-03-17 20:10:00,152.905,152.91,152.84,152.84,909200000.0
2008-03-17 20:11:00,152.84,152.84,152.73,152.73,432900000.0
2008-03-17 20:12:00,152.73,152.745,152.63,152.73,393700000.0
2008-03-17 20:13:00,152.73,152.73,152.65,152.705,479800000.0
2008-03-17 20:14:00,152.705,152.725,152.675,152.705,419900000.0
2008-03-17 20:15:00,152.7,152.725,152.66,152.72,366700000.0
2008-03-17 20:16:00,152.72,152.72,152.67,152.69,304400000.0
2008-03-17 20:17:00,152.69,152.76,152.69,152.76,362200000.0
2008-03-17 20:18:00,152.76,152.81,152.72,152.79,973900000.0
2008-03-17 20:19:00,152.785,152.81,152.75,152.78,1226799999.0
2008-03-17 20:20:00,152.78,152.89,152.755,152.88,401900000.0
2008-03-17 20:21:00,152.88,152.9,152.85,152.85,701700000.0
2008-03-17 20:22:00,152.85,152.89,152.82,152.875,801400000.0
2008-03-17 20:23:00,152.875,152.92,152.82,152.85,327100000.0
2008-03-17 20:24:00,152.85,152.88,152.79,152.79,418900000.0
2008-03-17 20:25:00,152.79,152.805,152.77,152.775,447900001.0
2008-03-17 20:26:00,152.775,152.78,152.745,152.76,442000000.0
2008-03-17 20:27:00,152.76,152.8,152.75,152.765,358700000.0
2008-03-17 20:28:00,152.765,152.78,152.745,152.745,443200000.0
2008-03-17 20:29:00,152.745,152.815,152.745,152.8,533200000.0
2008-03-17 20:30:00,152.8,152.81,152.77,152.78,371200000.0
2008-03-17 20:31:00,152.78,152.79,152.74,152.75,525200000.0
2008-03-17 20:32:00,152.75,152.77,152.74,152.76,752000001.0
2008-03-17 20:33:00,152.77,152.825,152.75,152.81,346400000.0
2008-03-17 20:34:00,152.82,152.89,152.82,152.875,365500000.0
2008-03-17 20:35:00,152.875,152.89,152.865,152.87,663600000.0
2008-03-17 20:36:00,152.87,152.93,152.87,152.92,432600000.0
2008-03-17 20:37:00,152.92,153.025,152.92,153.02,370400000.0
2008-03-17 20:38:00,153.02,153.03,152.945,152.99,387100000.0
2008-03-17 20:39:00,152.99,153.03,152.97,153.025,467700000.0
2008-03-17 20:40:00,153.025,153.09,153.01,153.07,368300000.0
2008-03-17 20:41:00,153.07,153.15,153.07,153.14,524900000.0
2008-03-17 20:42:00,153.14,153.23,153.14,153.145,688900000.0
2008-03-17 20:43:00,153.145,153.21,153.145,153.2,435300000.0
2008-03-17 20:44:00,153.2,153.23,153.195,153.2,301500000.0
2008-03-17 20:45:00,153.2,153.305,153.19,153.3,814400000.0
2008-03-17 20:46:00,153.3,153.305,153.2,153.2,1328300000.0
2008-03-17 20:47:00,153.2,153.2,153.11,153.19,1035500000.0
2008-03-17 20:48:00,153.19,153.19,153.11,153.17,591400001.0
2008-03-17 20:49:00,153.17,153.17,153.1,153.11,628300000.0
2008-03-17 20:50:00,153.11,153.22,153.11,153.2,819300000.0
2008-03-17 20:51:00,153.2,153.23,153.14,153.2,394600000.0
2008-03-17 20:52:00,153.2,153.205,153.15,153.17,674700000.0
2008-03-17 20:53:00,153.17,153.19,153.12,153.14,1119100000.0
2008-03-17 20:54:00,153.14,153.16,153.11,153.115,391900000.0
2008-03-17 20:55:00,153.115,153.18,153.105,153.16,482100000.0
2008-03-17 20:56:00,153.16,153.16,153.11,153.16,499600000.0
2008-03-17 20:57:00,153.16,153.265,153.15,153.225,424500000.0
2008-03-17 20:58:00,153.225,153.28,153.215,153.245,558600000.0
2008-03-17 20:59:00,153.245,153.25,153.19,153.22,682600001.0
2008-03-17 21:00:00,153.22,153.25,153.1,153.13,335400000.0
2008-03-17 21:01:00,153.14,153.16,153.09,153.12,451500000.0
2008-03-17 21:02:00,153.12,153.2,153.1,153.15,375300000.0
2008-03-17 21:03:00,153.145,153.23,153.14,153.2,407800000.0
2008-03-17 21:04:00,153.2,153.28,153.17,153.24,374200000.0
2008-03-17 21:05:00,153.24,153.33,153.23,153.31,519400001.0
2008-03-17 21:06:00,153.315,153.44,153.3,153.385,513600000.0
2008-03-17 21:07:00,153.38,153.39,153.29,153.31,458900000.0
2008-03-17 21:08:00,153.31,153.36,153.29,153.33,264800000.0
2008-03-17 21:09:00,153.32,153.37,153.3,153.32,347400000.0
2008-03-17 21:10:00,153.32,153.37,153.32,153.345,410000000.0
2008-03-17 21:11:00,153.345,153.41,153.34,153.375,471400000.0
2008-03-17 21:12:00,153.375,153.39,153.35,153.35,842700000.0
2008-03-17 21:13:00,153.35,153.42,153.35,153.39,501200000.0
2008-03-17 21:14:00,153.39,153.41,153.36,153.41,523700000.0
2008-03-17 21:15:00,153.405,153.44,153.375,153.44,384800000.0
2008-03-17 21:16:00,153.435,153.47,153.39,153.4,347700000.0
2008-03-17 21:17:00,153.4,153.44,153.4,153.41,128500000.0
2008-03-17 21:18:00,153.41,153.45,153.4,153.45,426100000.0
2008-03-17 21:19:00,153.45,153.46,153.41,153.43,263500000.0
2008-03-17 21:20:00,153.44,153.52,153.44,153.51,408100000.0
2008-03-17 21:21:00,153.51,153.52,153.47,153.5,316700000.0
2008-03-17 21:22:00,153.5,153.53,153.4,153.47,383000000.0
2008-03-17 21:23:00,153.47,153.52,153.44,153.5,527100000.0
2008-03-17 21:24:00,153.5,153.57,153.49,153.52,368100000.0
2008-03-17 21:25:00,153.52,153.7,153.52,153.69,326500000.0
2008-03-17 21:26:00,153.68,153.73,153.67,153.71,377600000.0
2008-03-17 21:27:00,153.71,153.73,153.7,153.71,252300000.0
2008-03-17 21:28:00,153.71,153.72,153.68,153.68,273900000.0
2008-03-17 21:29:00,153.68,153.74,153.66,153.66,320400000.0
2008-03-17 21:30:00,153.66,153.7,153.66,153.69,335500000.0
2008-03-17 21:31:00,153.69,153.76,153.69,153.71,251300000.0
2008-03-17 21:32:00,153.71,153.72,153.69,153.7,240800000.0
2008-03-17 21:33:00,153.7,153.75,153.69,153.75,322900000.0
2008-03-17 21:34:00,153.74,153.81,153.74,153.79,196200000.0
2008-03-17 21:35:00,153.79,153.81,153.76,153.77,373200000.0
2008-03-17 21:36:00,153.78,153.79,153.76,153.77,725300000.0
2008-03-17 21:37:00,153.77,153.865,153.75,153.805,357900000.0
2008-03-17 21:38:00,153.8,153.82,153.75,153.765,494800000.0
2008-03-17 21:39:00,153.765,153.81,153.72,153.73,401600000.0
2008-03-17 21:40:00,153.73,153.76,153.73,153.75,419400000.0
2008-03-17 21:41:00,153.75,153.76,153.72,153.73,219000000.0
2008-03-17 21:42:00,153.73,153.76,153.695,153.74,134400000.0
2008-03-17 21:43:00,153.74,153.76,153.685,153.74,415300000.0
2008-03-17 21:44:00,153.74,153.75,153.69,153.73,539000001.0
2008-03-17 21:45:00,153.725,153.735,153.675,153.695,332000000.0
2008-03-17 21:46:00,153.695,153.7,153.67,153.675,736100000.0
2008-03-17 21:47:00,153.675,153.69,153.65,153.68,229300000.0
2008-03-17 21:48:00,153.68,153.71,153.65,153.67,469700000.0
2008-03-17 21:49:00,153.67,153.7,153.65,153.69,324500000.0
2008-03-17 21:50:00,153.69,153.69,153.62,153.67,528200000.0
2008-03-17 21:51:00,153.67,153.75,153.61,153.61,339600000.0
2008-03-17 21:52:00,153.61,153.62,153.52,153.54,846900000.0
2008-03-17 21:53:00,153.54,153.6,153.51,153.51,865300000.0
2008-03-17 21:54:00,153.51,153.57,153.51,153.555,576000000.0
2008-03-17 21:55:00,153.555,153.555,153.51,153.52,610800000.0
2008-03-17 21:56:00,153.52,153.53,153.515,153.52,434900000.0
2008-03-17 21:57:00,153.52,153.52,153.465,153.465,981500000.0
2008-03-17 21:58:00,153.46,153.46,153.38,153.42,446700000.0
2008-03-17 21:59:00,153.42,153.43,153.355,153.355,447100000.0
2008-03-17 22:00:00,153.355,153.355,153.32,153.32,703000000.0
2008-03-17 22:01:00,153.32,153.34,153.31,153.31,611300000.0
2008-03-17 22:02:00,153.31,153.31,153.27,153.27,309500000.0
2008-03-17 22:03:00,153.27,153.28,153.24,153.24,1241600000.0
2008-03-17 22:04:00,153.24,153.24,153.21,153.21,1126800000.0
2008-03-17 22:05:00,153.21,153.27,153.165,153.27,661100000.0
2008-03-17 22:06:00,153.27,153.28,153.25,153.27,692900000.0
2008-03-17 22:07:00,153.27,153.29,153.265,153.265,298900000.0
2008-03-17 22:08:00,153.265,153.27,153.24,153.24,617900000.0
2008-03-17 22:09:00,153.24,153.25,153.205,153.23,336400000.0
2008-03-17 22:10:00,153.23,153.23,153.19,153.19,843900000.0
2008-03-17 22:11:00,153.19,153.21,153.19,153.195,434100000.0
2008-03-17 22:12:00,153.195,153.195,153.145,153.15,469100000.0
2008-03-17 22:13:00,153.145,153.195,153.14,153.14,787700000.0
2008-03-17 22:14:00,153.14,153.2,153.14,153.145,596600000.0
2008-03-17 22:15:00,153.145,153.16,153.145,153.155,265600000.0
2008-03-17 22:16:00,153.155,153.17,153.155,153.155,474600000.0
2008-03-17 22:17:00,153.155,153.175,153.15,153.15,303500000.0
2008-03-17 22:18:00,153.15,153.17,153.15,153.15,211000000.0
2008-03-17 22:19:00,153.15,153.175,153.095,153.11,346900000.0
2008-03-17 22:20:00,153.11,153.125,153.09,153.09,296100000.0
2008-03-17 22:21:00,153.1,153.115,153.05,153.055,204300000.0
2008-03-17 22:22:00,153.05,153.1,153.05,153.06,190700000.0
2008-03-17 22:23:00,153.06,153.11,153.055,153.075,390400000.0
2008-03-17 22:24:00,153.075,153.11,153.065,153.1,214000000.0
2008-03-17 22:25:00,153.1,153.17,153.085,153.14,273300000.0
2008-03-17 22:26:00,153.14,153.14,153.115,153.13,263800000.0
2008-03-17 22:27:00,153.13,153.17,153.12,153.14,281100000.0
2008-03-17 22:28:00,153.14,153.16,153.14,153.14,1000200000.0
2008-03-17 22:29:00,153.14,153.16,153.14,153.15,781700000.0
2008-03-17 22:30:00,153.15,153.17,153.1,153.11,1001100000.0
2008-03-17 22:31:00,153.11,153.14,153.11,153.11,343400000.0
2008-03-17 22:32:00,153.11,153.125,153.11,153.12,1305300000.0
2008-03-17 22:33:00,153.12,153.12,153.12,153.12,1427200000.0
2008-03-17 22:34:00,153.12,153.125,153.105,153.125,494100000.0
2008-03-17 22:35:00,153.125,153.135,153.115,153.12,217000000.0
2008-03-17 22:36:00,153.12,153.125,153.09,153.095,287800000.0
2008-03-17 22:37:00,153.095,153.095,153.065,153.095,228400000.0
2008-03-17 22:38:00,153.095,153.095,153.055,153.06,372900000.0
2008-03-17 22:39:00,153.06,153.08,153.055,153.055,218300000.0
2008-03-17 22:40:00,153.055,153.07,153.01,153.04,233200000.0
2008-03-17 22:41:00,153.04,153.095,153.04,153.09,554500000.0
2008-03-17 22:42:00,153.09,153.1,153.04,153.095,318400000.0
2008-03-17 22:43:00,153.095,153.14,153.08,153.14,1392600000.0
2008-03-17 22:44:00,153.14,153.195,153.12,153.195,906400000.0
2008-03-17 22:45:00,153.195,153.35,153.19,153.335,524600000.0
2008-03-17 22:46:00,153.335,153.375,153.275,153.29,196200000.0
2008-03-17 22:47:00,153.29,153.305,153.265,153.265,277100000.0
2008-03-17 22:48:00,153.265,153.265,153.235,153.235,168000000.0
2008-03-17 22:49:00,153.235,153.285,153.235,153.265,126500000.0
2008-03-17 22:50:00,153.265,153.28,153.245,153.245,162400000.0
2008-03-17 22:51:00,153.245,153.25,153.24,153.24,302700000.0
2008-03-17 22:52:00,153.24,153.245,153.22,153.22,1342800000.0
2008-03-17 22:53:00,153.22,153.22,153.135,153.15,505700000.0
2008-03-17 22:54:00,153.14,153.19,153.13,153.15,588899999.0
2008-03-17 22:55:00,153.15,153.16,153.145,153.145,346900000.0
2008-03-17 22:56:00,153.145,153.145,153.08,153.125,109800000.0
2008-03-17 22:57:00,153.125,153.13,153.08,153.095,258900000.0
2008-03-17 22:58:00,153.095,153.095,153.08,153.08,269300000.0
2008-03-17 22:59:00,153.08,153.08,153.04,153.04,1497100000.0
2008-03-17 23:00:00,153.04,153.04,152.95,153.0,1252000000.0
2008-03-17 23:01:00,153.0,153.09,152.99,153.09,916000000.0
2008-03-17 23:02:00,153.09,153.14,153.06,153.12,1604000000.0
2008-03-17 23:03:00,153.09,153.09,153.075,153.09,583600000.0
2008-03-17 23:04:00,153.09,153.09,153.09,153.09,707800000.0
2008-03-17 23:05:00,153.09,153.13,153.09,153.13,1398800000.0
2008-03-17 23:06:00,153.13,153.13,153.09,153.09,744600000.0
2008-03-17 23:07:00,153.09,153.14,153.09,153.13,529600000.0
2008-03-17 23:08:00,153.13,153.17,153.1,153.17,121500000.0
2008-03-17 23:09:00,153.17,153.17,153.105,153.13,107600000.0
2008-03-17 23:10:00,153.13,153.195,153.13,153.19,140000000.0
2008-03-17 23:11:00,153.19,153.2,153.155,153.195,189600000.0
2008-03-17 23:12:00,153.195,153.195,153.175,153.175,174400000.0
2008-03-17 23:13:00,153.175,153.185,153.175,153.185,175200000.0
2008-03-17 23:14:00,153.185,153.19,153.175,153.175,174400000.0
2008-03-17 23:15:00,153.175,153.18,153.15,153.18,177600000.0
2008-03-17 23:16:00,153.18,153.2,153.14,153.195,612800000.0
2008-03-17 23:17:00,153.195,153.195,153.15,153.16,204800000.0
2008-03-17 23:18:00,153.16,153.165,153.14,153.145,431200000.0
2008-03-17 23:19:00,153.145,153.145,153.14,153.14,508800000.0
2008-03-17 23:20:00,153.14,153.16,153.14,153.14,704800000.0
2008-03-17 23:21:00,153.14,153.15,153.14,153.14,802400000.0
2008-03-17 23:22:00,153.14,153.19,153.14,153.19,618300000.0
2008-03-17 23:23:00,153.19,153.19,153.14,153.14,700800000.0
2008-03-17 23:24:00,153.14,153.14,153.14,153.14,795600000.0
2008-03-17 23:25:00,153.14,153.15,153.14,153.15,220100000.0
2008-03-17 23:26:00,153.15,153.195,153.15,153.17,186900000.0
2008-03-17 23:27:00,153.17,153.185,153.17,153.17,194400000.0
2008-03-17 23:28:00,153.17,153.215,153.17,153.215,177600000.0
2008-03-17 23:29:00,153.215,153.22,153.185,153.205,177600000.0
2008-03-17 23:30:00,153.205,153.205,153.17,153.17,355200000.0
2008-03-17 23:31:00,153.17,153.185,153.17,153.17,1430000000.0
2008-03-17 23:32:00,153.17,153.24,153.17,153.24,946800000.0
2008-03-17 23:33:00,153.24,153.32,153.24,153.31,306100000.0
2008-03-17 23:34:00,153.31,153.36,153.305,153.34,358900000.0
2008-03-17 23:35:00,153.34,153.39,153.34,153.365,866400000.0
2008-03-17 23:36:00,153.365,153.365,153.34,153.34,320800000.0
2008-03-17 23:37:00,153.34,153.36,153.34,153.34,284000000.0
2008-03-17 23:38:00,153.34,153.36,153.315,153.33,249600000.0
2008-03-17 23:39:00,153.33,153.33,153.26,153.265,183200000.0
2008-03-17 23:40:00,153.265,153.275,153.255,153.26,179200000.0
2008-03-17 23:41:00,153.26,153.27,153.26,153.265,180000000.0
2008-03-17 23:42:00,153.265,153.275,153.265,153.27,178400000.0
2008-03-17 23:43:00,153.27,153.27,153.25,153.25,310400000.0
2008-03-17 23:44:00,153.25,153.25,153.18,153.18,1098400000.0
2008-03-17 23:45:00,153.18,153.215,153.18,153.2,408000000.0
2008-03-17 23:46:00,153.2,153.2,153.09,153.1,1054400000.0
2008-03-17 23:47:00,153.1,153.1,152.99,153.09,1207200000.0
2008-03-17 23:48:00,153.09,153.1,153.0,153.09,601600000.0
2008-03-17 23:49:00,153.09,153.09,152.91,152.96,783200000.0
2008-03-17 23:50:00,152.96,152.99,152.95,152.96,1266400000.0
2008-03-17 23:51:00,152.96,153.0,152.96,153.0,1308800000.0
2008-03-17 23:52:00,153.0,153.01,152.99,153.01,1276000000.0
2008-03-17 23:53:00,153.01,153.01,153.01,153.01,1220800000.0
2008-03-17 23:54:00,153.01,153.01,153.0,153.0,1254400000.0
2008-03-17 23:55:00,153.0,153.0,153.0,153.0,1254400000.0
2008-03-17 23:56:00,153.0,153.0,152.99,152.99,1321600000.0
2008-03-17 23:57:00,152.99,153.0,152.96,153.0,1241600000.0
2008-03-17 23:58:00,153.0,153.02,152.99,153.0,1246400000.0
2008-03-17 23:59:00,153.0,153.03,153.0,153.03,927200000.0
2008-03-18 00:00:00,153.03,153.11,153.03,153.08,833600000.0
2008-03-18 00:01:00,153.08,153.19,153.07,153.18,1172800000.0
2008-03-18 00:02:00,153.18,153.27,153.105,153.25,1182400000.0
2008-03-18 00:03:00,153.25,153.27,153.22,153.235,1167200000.0
2008-03-18 00:04:00,153.235,153.275,153.225,153.25,191200000.0
2008-03-18 00:05:00,153.245,153.32,153.24,153.26,706000000.0
2008-03-18 00:06:00,153.26,153.31,153.26,153.31,1245600000.0
2008-03-18 00:07:00,153.31,153.31,153.3,153.31,1237600000.0
2008-03-18 00:08:00,153.31,153.34,153.3,153.32,1266000000.0
2008-03-18 00:09:00,153.32,153.34,153.265,153.305,621600000.0
2008-03-18 00:10:00,153.305,153.33,153.28,153.33,825600000.0
2008-03-18 00:11:00,153.33,153.375,153.31,153.36,979200000.0
2008-03-18 00:12:00,153.36,153.36,153.305,153.33,900800000.0
2008-03-18 00:13:00,153.33,153.34,153.27,153.3,1048800000.0
2008-03-18 00:14:00,153.3,153.3,153.26,153.275,406400000.0
2008-03-18 00:15:00,153.275,153.3,153.265,153.275,902400000.0
2008-03-18 00:16:00,153.275,153.3,153.26,153.26,297600000.0
2008-03-18 00:17:00,153.26,153.29,153.255,153.28,1165600000.0
2008-03-18 00:18:00,153.28,153.29,153.25,153.25,332000000.0
2008-03-18 00:19:00,153.25,153.265,153.24,153.265,586400000.0
2008-03-18 00:20:00,153.265,153.265,153.23,153.23,520600000.0
2008-03-18 00:21:00,153.23,153.255,153.215,153.255,323200000.0
2008-03-18 00:22:00,153.255,153.28,153.25,153.28,420800000.0
2008-03-18 00:23:00,153.28,153.29,153.275,153.285,268000000.0
2008-03-18 00:24:00,153.285,153.285,153.23,153.24,252800000.0
2008-03-18 00:25:00,153.24,153.245,153.225,153.245,223200000.0
2008-03-18 00:26:00,153.245,153.26,153.22,153.22,216800000.0
2008-03-18 00:27:00,153.22,153.225,153.2,153.225,1308800000.0
2008-03-18 00:28:00,153.225,153.225,153.17,153.205,372800000.0
2008-03-18 00:29:00,153.205,153.21,153.185,153.19,218400000.0
2008-03-18 00:30:00,153.19,153.19,153.18,153.18,356000000.0
2008-03-18 00:31:00,153.18,153.18,153.13,153.17,235200000.0
2008-03-18 00:32:00,153.17,153.17,153.16,153.17,181600000.0
2008-03-18 00:33:00,153.17,153.18,153.165,153.18,304000000.0
2008-03-18 00:34:00,153.18,153.205,153.17,153.205,486400000.0
2008-03-18 00:35:00,153.205,153.21,153.11,153.115,514400000.0
2008-03-18 00:36:00,153.12,153.14,153.09,153.14,1097600000.0
2008-03-18 00:37:00,153.16,153.2,153.16,153.16,1016800000.0
2008-03-18 00:38:00,153.16,153.21,153.16,153.21,1526400000.0
2008-03-18 00:39:00,153.21,153.21,153.16,153.16,1614800001.0
2008-03-18 00:40:00,153.08,153.08,153.08,153.08,1249600000.0
2008-03-18 00:41:00,153.16,153.16,153.14,153.14,1249600000.0
2008-03-18 00:42:00,153.14,153.16,153.1,153.11,1643200000.0
2008-03-18 00:43:00,153.11,153.14,153.1,153.11,1354000000.0
2008-03-18 00:44:00,153.11,153.3,153.11,153.2,1513599996.0
2008-03-18 00:45:00,153.2,153.27,153.17,153.225,812000000.0
2008-03-18 00:46:00,153.225,153.23,153.215,153.23,1192000000.0
2008-03-18 00:47:00,153.23,153.27,153.2,153.26,674800000.0
2008-03-18 00:48:00,153.26,153.265,153.22,153.25,284500000.0
2008-03-18 00:49:00,153.25,153.26,153.22,153.24,501600000.0
2008-03-18 00:50:00,153.24,153.24,153.06,153.06,458000000.0
2008-03-18 00:51:00,153.06,153.195,153.0,153.14,405400000.0
2008-03-18 00:52:00,153.14,153.145,153.115,153.12,494400000.0
2008-03-18 00:53:00,153.12,153.16,153.045,153.08,430400000.0
2008-03-18 00:54:00,153.08,153.08,153.06,153.08,440000000.0
2008-03-18 00:55:00,153.08,153.09,153.05,153.05,454400000.0
2008-03-18 00:56:00,153.05,153.05,153.0,153.0,1543200000.0
2008-03-18 00:57:00,153.0,153.03,153.0,153.02,1294000000.0
2008-03-18 00:58:00,153.02,153.04,153.01,153.03,1206400000.0
2008-03-18 00:59:00,153.03,153.03,152.995,152.995,841600000.0
2008-03-18 01:00:00,152.995,153.0,152.96,152.975,255200000.0
2008-03-18 01:01:00,152.975,152.975,152.93,152.95,354400000.0
2008-03-18 01:02:00,152.95,152.97,152.93,152.97,429600000.0
2008-03-18 01:03:00,152.97,153.0,152.97,152.97,430400000.0
2008-03-18 01:04:00,152.97,152.99,152.97,152.98,347200000.0
2008-03-18 01:05:00,152.98,153.02,152.96,152.97,557200000.0
2008-03-18 01:06:00,152.97,153.01,152.94,152.95,418600000.0
2008-03-18 01:07:00,152.95,153.06,152.95,153.05,533200000.0
2008-03-18 01:08:00,153.05,153.05,152.97,152.97,1174800000.0
2008-03-18 01:09:00,152.97,153.04,152.97,152.98,1209600000.0
2008-03-18 01:10:00,153.04,153.08,152.98,153.0,512000000.0
2008-03-18 01:11:00,153.0,153.2,152.98,153.11,685800000.0
2008-03-18 01:12:00,153.11,153.13,153.04,153.09,770200000.0
2008-03-18 01:13:00,153.09,153.09,153.06,153.08,852400000.0
2008-03-18 01:14:00,153.08,153.1,153.06,153.08,610600000.0
2008-03-18 01:15:00,153.08,153.11,153.06,153.1,636200000.0
2008-03-18 01:16:00,153.1,153.11,153.07,153.11,615200000.0
2008-03-18 01:17:00,153.11,153.14,153.09,153.11,866300000.0
2008-03-18 01:18:00,153.11,153.12,153.07,153.08,999200000.0
2008-03-18 01:19:00,153.08,153.13,153.06,153.09,935400000.0
2008-03-18 01:20:00,153.09,153.13,153.08,153.09,1222900000.0
2008-03-18 01:21:00,153.09,153.1,153.03,153.06,1341400000.0
2008-03-18 01:22:00,153.05,153.07,153.05,153.06,1260100000.0
2008-03-18 01:23:00,153.06,153.06,153.06,153.06,1285600000.0
2008-03-18 01:24:00,153.06,153.06,153.06,153.06,1253600000.0
2008-03-18 01:25:00,153.06,153.07,153.06,153.06,733600000.0
2008-03-18 01:26:00,153.06,153.11,153.06,153.08,1068000000.0
2008-03-18 01:27:00,153.08,153.16,153.08,153.13,656700000.0
2008-03-18 01:28:00,153.13,153.15,153.11,153.13,566400000.0
2008-03-18 01:29:00,153.13,153.13,153.11,153.11,513600000.0
2008-03-18 01:30:00,153.11,153.11,153.07,153.09,642000000.0
2008-03-18 01:31:00,153.09,153.1,153.07,153.08,538000000.0
2008-03-18 01:32:00,153.08,153.1,153.07,153.08,465200000.0
2008-03-18 01:33:00,153.08,153.1,153.04,153.05,582800000.0
2008-03-18 01:34:00,153.05,153.08,153.045,153.08,530200000.0
2008-03-18 01:35:00,153.08,153.1,153.04,153.08,516500000.0
2008-03-18 01:36:00,153.08,153.14,153.08,153.1,433252303.0
2008-03-18 01:37:00,153.1,153.11,153.07,153.08,392052303.0
2008-03-18 01:38:00,153.08,153.09,153.07,153.075,744000000.0
2008-03-18 01:39:00,153.075,153.075,153.07,153.07,190400000.0
2008-03-18 01:40:00,153.07,153.07,153.07,153.07,244400000.0
2008-03-18 01:41:00,153.07,153.075,153.045,153.06,246900000.0
2008-03-18 01:42:00,153.06,153.07,153.045,153.055,188000000.0
2008-03-18 01:43:00,153.055,153.055,153.035,153.04,165700000.0
2008-03-18 01:44:00,153.04,153.04,153.03,153.04,976200000.0
2008-03-18 01:45:00,153.04,153.04,153.04,153.04,1286400000.0
2008-03-18 01:46:00,153.04,153.04,153.02,153.025,566300000.0
2008-03-18 01:47:00,153.03,153.04,153.025,153.025,281700000.0
2008-03-18 01:48:00,153.025,153.03,153.02,153.02,184800000.0
2008-03-18 01:49:00,153.02,153.02,152.93,152.965,246300000.0
2008-03-18 01:50:00,152.97,152.97,152.79,152.905,525200000.0
2008-03-18 01:51:00,152.905,152.94,152.86,152.925,535100000.0
2008-03-18 01:52:00,152.925,152.99,152.89,152.96,1416800000.0
2008-03-18 01:53:00,152.96,152.98,152.9,152.91,1138900000.0
2008-03-18 01:54:00,152.72,152.72,152.7,152.7,755000000.0
2008-03-18 01:55:00,152.91,152.935,152.84,152.855,755000000.0
2008-03-18 01:56:00,152.855,152.87,152.82,152.83,1134700000.0
2008-03-18 01:57:00,152.83,152.83,152.78,152.79,942700004.0
2008-03-18 01:58:00,152.79,152.83,152.75,152.815,1083026090.0
2008-03-18 01:59:00,152.815,152.82,152.79,152.8,538700000.0
2008-03-18 02:00:00,152.8,152.83,152.8,152.83,307800000.0
2008-03-18 02:01:00,152.83,152.925,152.83,152.91,671400000.0
2008-03-18 02:02:00,152.91,152.965,152.89,152.94,432700000.0
2008-03-18 02:03:00,152.94,152.94,152.88,152.92,496500000.0
2008-03-18 02:04:00,152.92,152.94,152.92,152.94,141700000.0
2008-03-18 02:05:00,152.94,152.99,152.94,152.98,342110427.0
2008-03-18 02:06:00,152.98,153.04,152.98,153.025,277267743.0
2008-03-18 02:07:00,153.025,153.07,153.02,153.07,296299999.0
2008-03-18 02:08:00,153.07,153.07,153.005,153.02,1007299999.0
2008-03-18 02:09:00,153.02,153.05,153.01,153.01,1463200000.0
2008-03-18 02:10:00,153.01,153.03,152.99,153.0,886400000.0
2008-03-18 02:11:00,153.0,153.125,152.995,153.085,1242899999.0
2008-03-18 02:12:00,153.085,153.1,153.04,153.06,543200000.0
2008-03-18 02:13:00,153.06,153.18,153.05,153.17,561324259.0
2008-03-18 02:14:00,153.17,153.18,153.12,153.15,630521085.0
2008-03-18 02:15:00,153.15,153.16,153.09,153.16,793800000.0
2008-03-18 02:16:00,153.16,153.195,153.12,153.16,695182102.0
2008-03-18 02:17:00,153.16,153.16,153.05,153.075,721300000.0
2008-03-18 02:18:00,153.075,153.09,152.895,153.02,375300000.0
2008-03-18 02:19:00,153.005,153.055,153.0,153.05,606300000.0
2008-03-18 02:20:00,153.05,153.055,153.04,153.055,268600000.0
2008-03-18 02:21:00,153.055,153.07,153.035,153.04,689200000.0
2008-03-18 02:22:00,153.04,153.04,152.99,153.02,315600000.0
2008-03-18 02:23:00,153.02,153.05,153.02,153.04,320800000.0
2008-03-18 02:24:00,153.04,153.07,153.025,153.05,446700000.0
2008-03-18 02:25:00,153.05,153.11,153.03,153.055,592100000.0
2008-03-18 02:26:00,153.055,153.11,153.05,153.095,680100000.0
2008-03-18 02:27:00,153.095,153.095,153.06,153.06,1875200000.0
2008-03-18 02:28:00,153.06,153.07,152.99,153.0,666400000.0
2008-03-18 02:29:00,153.0,153.015,152.965,152.975,380800000.0
2008-03-18 02:30:00,152.975,152.995,152.975,152.995,240800000.0
2008-03-18 02:31:00,152.995,152.995,152.94,152.94,463900000.0
2008-03-18 02:32:00,152.94,152.97,152.835,152.86,281300000.0
2008-03-18 02:33:00,152.86,152.87,152.85,152.85,698800000.0
2008-03-18 02:34:00,152.85,152.91,152.845,152.89,877300000.0
2008-03-18 02:35:00,152.89,152.89,152.77,152.78,935200000.0
2008-03-18 02:36:00,152.78,152.825,152.74,152.755,708800000.0
2008-03-18 02:37:00,152.755,152.79,152.64,152.705,615300000.0
2008-03-18 02:38:00,152.705,152.735,152.675,152.68,411600000.0
2008-03-18 02:39:00,152.68,152.69,152.66,152.67,716399999.0
2008-03-18 02:40:00,152.67,152.705,152.6,152.6,703400000.0
2008-03-18 02:41:00,152.6,152.66,152.6,152.62,467699999.0
2008-03-18 02:42:00,152.62,152.62,152.55,152.58,687200000.0
2008-03-18 02:43:00,152.57,152.67,152.55,152.665,564700000.0
2008-03-18 02:44:00,152.665,152.67,152.58,152.62,1500400002.0
2008-03-18 02:45:00,152.62,152.74,152.62,152.74,1515199999.0
2008-03-18 02:46:00,152.73,152.79,152.71,152.73,1854800000.0
2008-03-18 02:47:00,152.72,152.75,152.69,152.71,1944400000.0
2008-03-18 02:48:00,152.71,152.755,152.65,152.74,970400000.0
2008-03-18 02:49:00,152.74,152.755,152.68,152.68,1200700000.0
2008-03-18 02:50:00,152.68,152.75,152.65,152.75,1297200000.0
2008-03-18 02:51:00,152.75,152.78,152.7,152.71,846600000.0
2008-03-18 02:52:00,152.71,152.735,152.67,152.72,601600000.0
2008-03-18 02:53:00,152.72,152.73,152.68,152.71,674000000.0
2008-03-18 02:54:00,152.69,152.74,152.68,152.68,300000000.0
2008-03-18 02:55:00,152.68,152.705,152.68,152.69,571200000.0
2008-03-18 02:56:00,152.69,152.78,152.68,152.77,1533599995.0
2008-03-18 02:57:00,152.77,152.77,152.66,152.7,1579000004.0
2008-03-18 02:58:00,152.7,152.735,152.7,152.73,1331199998.0
2008-03-18 02:59:00,152.73,152.73,152.65,152.7,1591599998.0
2008-03-18 03:00:00,152.7,152.73,152.66,152.68,1376599999.0
2008-03-18 03:01:00,152.68,152.735,152.68,152.725,1484899982.0
2008-03-18 03:02:00,152.725,152.735,152.68,152.685,412800000.0
2008-03-18 03:03:00,152.685,152.715,152.685,152.695,633600000.0
2008-03-18 03:04:00,152.695,152.73,152.69,152.72,430800000.0
2008-03-18 03:05:00,152.72,152.75,152.7,152.735,412000000.0
2008-03-18 03:06:00,152.735,152.86,152.735,152.85,521400000.0
2008-03-18 03:07:00,152.85,152.9,152.85,152.89,637100000.0
2008-03-18 03:08:00,152.89,152.935,152.835,152.91,564000000.0
2008-03-18 03:09:00,152.92,152.995,152.91,152.93,738800001.0
2008-03-18 03:10:00,152.93,152.93,152.89,152.91,930000000.0
2008-03-18 03:11:00,152.91,152.93,152.9,152.92,448800000.0
2008-03-18 03:12:00,152.92,152.935,152.92,152.92,494600000.0
2008-03-18 03:13:00,152.92,152.92,152.87,152.895,352450000.0
2008-03-18 03:14:00,152.895,152.93,152.88,152.91,569200000.0
2008-03-18 03:15:00,152.91,152.93,152.86,152.89,544000000.0
2008-03-18 03:16:00,152.89,152.91,152.85,152.91,831600000.0
2008-03-18 03:17:00,152.91,152.91,152.835,152.84,509600000.0
2008-03-18 03:18:00,152.84,152.845,152.79,152.82,308800000.0
2008-03-18 03:19:00,152.82,152.84,152.75,152.785,450600000.0
2008-03-18 03:20:00,152.785,152.785,152.76,152.765,763200000.0
2008-03-18 03:21:00,152.765,152.79,152.765,152.77,707200000.0
2008-03-18 03:22:00,152.77,152.78,152.77,152.78,884000000.0
2008-03-18 03:23:00,152.78,152.78,152.715,152.72,426400000.0
2008-03-18 03:24:00,152.72,152.75,152.71,152.75,398400000.0
2008-03-18 03:25:00,152.75,152.75,152.685,152.7,539200000.0
2008-03-18 03:26:00,152.7,152.71,152.65,152.685,555800000.0
2008-03-18 03:27:00,152.685,152.715,152.665,152.715,904399999.0
2008-03-18 03:28:00,152.71,152.715,152.685,152.71,1089600000.0
2008-03-18 03:29:00,152.71,152.76,152.71,152.735,705400001.0
2008-03-18 03:30:00,152.735,152.745,152.735,152.74,244800000.0
2008-03-18 03:31:00,152.74,152.74,152.73,152.73,666400000.0
2008-03-18 03:32:00,152.73,152.74,152.7,152.71,771600000.0
2008-03-18 03:33:00,152.71,152.71,152.66,152.69,726400000.0
2008-03-18 03:34:00,152.69,152.71,152.63,152.685,723200000.0
2008-03-18 03:35:00,152.685,152.7,152.64,152.65,702100000.0
2008-03-18 03:36:00,152.65,152.66,152.63,152.65,808400000.0
2008-03-18 03:37:00,152.65,152.66,152.64,152.64,975600000.0
2008-03-18 03:38:00,152.64,152.66,152.64,152.64,904000000.0
2008-03-18 03:39:00,152.64,152.64,152.62,152.63,894800000.0
2008-03-18 03:40:00,152.63,152.65,152.6,152.61,855100000.0
2008-03-18 03:41:00,152.61,152.69,152.605,152.65,788000000.0
2008-03-18 03:42:00,152.65,152.69,152.64,152.675,640800000.0
2008-03-18 03:43:00,152.67,152.745,152.65,152.73,823600000.0
2008-03-18 03:44:00,152.73,152.77,152.72,152.76,896399999.0
2008-03-18 03:45:00,152.76,152.8,152.735,152.75,1327600000.0
2008-03-18 03:46:00,152.75,152.75,152.72,152.72,1647600001.0
2008-03-18 03:47:00,152.72,152.72,152.645,152.67,1711700000.0
2008-03-18 03:48:00,152.67,152.7,152.67,152.67,1192800000.0
2008-03-18 03:49:00,152.67,152.7,152.67,152.7,1394000000.0
2008-03-18 03:50:00,152.7,152.73,152.7,152.73,1512300000.0
2008-03-18 03:51:00,152.73,152.76,152.725,152.75,1044600000.0
2008-03-18 03:52:00,152.75,152.815,152.75,152.77,1072000000.0
2008-03-18 03:53:00,152.77,152.835,152.755,152.78,658568640.0
2008-03-18 03:54:00,152.78,152.81,152.77,152.79,829600000.0
2008-03-18 03:55:00,152.79,152.81,152.78,152.8,1230800000.0
2008-03-18 03:56:00,152.8,152.815,152.765,152.81,449400000.0
2008-03-18 03:57:00,152.81,152.82,152.77,152.78,690500000.0
2008-03-18 03:58:00,152.78,152.855,152.78,152.85,313500000.0
2008-03-18 03:59:00,152.85,152.87,152.815,152.835,430800000.0
2008-03-18 04:00:00,152.83,152.87,152.81,152.87,634600000.0
2008-03-18 04:01:00,152.87,152.87,152.81,152.82,765200000.0
2008-03-18 04:02:00,152.82,152.82,152.75,152.77,917600000.0
2008-03-18 04:03:00,152.77,152.785,152.74,152.785,825200000.0
2008-03-18 04:04:00,152.785,152.79,152.745,152.75,357599999.0
2008-03-18 04:05:00,152.75,152.79,152.745,152.77,318400000.0
2008-03-18 04:06:00,152.78,152.81,152.77,152.8,1664000000.0
2008-03-18 04:07:00,152.8,152.94,152.8,152.93,604400000.0
2008-03-18 04:08:00,152.915,152.915,152.88,152.885,753200000.0
2008-03-18 04:09:00,152.885,152.885,152.86,152.88,440000000.0
2008-03-18 04:10:00,152.88,152.925,152.88,152.905,486800000.0
2008-03-18 04:11:00,152.905,152.93,152.9,152.93,372800000.0
2008-03-18 04:12:00,152.93,152.95,152.89,152.92,465600000.0
2008-03-18 04:13:00,152.92,152.95,152.895,152.91,763200000.0
2008-03-18 04:14:00,152.91,152.945,152.895,152.93,305600000.0
2008-03-18 04:15:00,152.93,152.955,152.92,152.925,495200000.0
2008-03-18 04:16:00,152.925,152.98,152.915,152.915,677400000.0
2008-03-18 04:17:00,152.915,152.945,152.91,152.92,542600000.0
2008-03-18 04:18:00,152.92,152.94,152.91,152.93,507400000.0
2008-03-18 04:19:00,152.93,152.95,152.925,152.93,254000000.0
2008-03-18 04:20:00,152.93,153.0,152.93,152.985,746900000.0
2008-03-18 04:21:00,152.97,152.99,152.92,152.945,926100000.0
2008-03-18 04:22:00,152.945,152.97,152.93,152.96,774100000.0
2008-03-18 04:23:00,152.96,153.07,152.96,153.05,796963886.0
2008-03-18 04:24:00,153.045,153.07,153.01,153.07,782700000.0
2008-03-18 04:25:00,153.07,153.07,153.0,153.01,881400000.0
2008-03-18 04:26:00,153.01,153.04,152.96,152.985,670900000.0
2008-03-18 04:27:00,152.985,153.02,152.96,153.0,997999999.0
2008-03-18 04:28:00,153.0,153.01,152.96,152.99,659200000.0
2008-03-18 04:29:00,152.99,153.02,152.99,153.02,498300000.0
2008-03-18 04:30:00,153.02,153.02,152.98,153.01,430600000.0
2008-03-18 04:31:00,153.01,153.01,152.94,152.99,944800000.0
2008-03-18 04:32:00,152.99,153.0,152.975,152.98,929200000.0
2008-03-18 04:33:00,152.98,152.99,152.95,152.965,981200000.0
2008-03-18 04:34:00,152.965,152.97,152.94,152.945,827600000.0
2008-03-18 04:35:00,152.945,152.95,152.92,152.94,680800000.0
2008-03-18 04:36:00,152.94,152.94,152.875,152.89,701200000.0
2008-03-18 04:37:00,152.89,152.93,152.89,152.92,670200000.0
2008-03-18 04:38:00,152.92,152.95,152.92,152.92,578600000.0
2008-03-18 04:39:00,152.92,152.93,152.89,152.9,706600000.0
2008-03-18 04:40:00,152.9,152.9,152.88,152.89,531000000.0
2008-03-18 04:41:00,152.89,152.94,152.885,152.905,492000000.0
2008-03-18 04:42:00,152.905,152.92,152.89,152.9,240600000.0
2008-03-18 04:43:00,152.9,152.92,152.87,152.88,424500000.0
2008-03-18 04:44:00,152.88,152.925,152.87,152.89,425400000.0
2008-03-18 04:45:00,152.89,152.905,152.87,152.88,252400000.0
2008-03-18 04:46:00,152.88,152.89,152.87,152.875,686000000.0
2008-03-18 04:47:00,152.87,152.89,152.87,152.89,578799999.0
2008-03-18 04:48:00,152.89,152.895,152.875,152.885,521200000.0
2008-03-18 04:49:00,152.885,152.885,152.87,152.87,434900000.0
2008-03-18 04:50:00,152.87,152.925,152.87,152.885,305599999.0
2008-03-18 04:51:00,152.885,152.9,152.87,152.885,242400000.0
2008-03-18 04:52:00,152.885,152.9,152.88,152.895,324400000.0
2008-03-18 04:53:00,152.895,152.91,152.895,152.91,249600000.0
2008-03-18 04:54:00,152.91,152.93,152.88,152.9,357600000.0
2008-03-18 04:55:00,152.9,152.92,152.895,152.91,602000000.0
2008-03-18 04:56:00,152.91,152.95,152.905,152.945,217200000.0
2008-03-18 04:57:00,152.945,152.965,152.94,152.94,876000000.0
2008-03-18 04:58:00,152.94,152.95,152.92,152.92,558400000.0
2008-03-18 04:59:00,152.91,152.93,152.91,152.92,437800000.0
2008-03-18 05:00:00,152.92,152.93,152.9,152.9,755000000.0
2008-03-18 05:01:00,152.9,152.9,152.88,152.9,445400000.0
2008-03-18 05:02:00,152.9,152.905,152.88,152.9,430000000.0
2008-03-18 05:03:00,152.9,152.92,152.89,152.89,433200000.0
2008-03-18 05:04:00,152.89,152.92,152.89,152.92,675200000.0
2008-03-18 05:05:00,152.92,152.92,152.89,152.89,441200000.0
2008-03-18 05:06:00,152.89,152.9,152.87,152.88,681900000.0
2008-03-18 05:07:00,152.88,152.95,152.88,152.93,765800000.0
2008-03-18 05:08:00,152.93,153.015,152.925,152.99,769900000.0
2008-03-18 05:09:00,153.0,153.005,152.97,152.98,908400000.0
2008-03-18 05:10:00,152.98,152.98,152.92,152.96,721000000.0
2008-03-18 05:11:00,152.96,153.0,152.94,152.99,520200000.0
2008-03-18 05:12:00,152.99,152.99,152.98,152.99,200000000.0
2008-03-18 05:13:00,152.99,153.03,152.985,153.0,506399998.0
2008-03-18 05:14:00,153.0,153.005,152.96,153.005,721000000.0
2008-03-18 05:15:00,153.005,153.005,152.94,152.94,551600000.0
2008-03-18 05:16:00,152.945,152.945,152.92,152.93,290800000.0
2008-03-18 05:17:00,152.93,152.935,152.91,152.915,645300000.0
2008-03-18 05:18:00,152.915,152.93,152.91,152.92,1060900000.0
2008-03-18 05:19:00,152.92,152.96,152.915,152.955,665600000.0
2008-03-18 05:20:00,152.955,152.965,152.935,152.95,340400000.0
2008-03-18 05:21:00,152.95,152.965,152.945,152.96,660300000.0
2008-03-18 05:22:00,152.96,152.96,152.92,152.92,465600000.0
2008-03-18 05:23:00,152.92,152.93,152.9,152.915,900000000.0
2008-03-18 05:24:00,152.92,152.93,152.9,152.92,583000000.0
2008-03-18 05:25:00,152.92,152.92,152.86,152.89,879500000.0
2008-03-18 05:26:00,152.89,152.96,152.89,152.93,690800000.0
2008-03-18 05:27:00,152.93,152.95,152.92,152.94,410600000.0
2008-03-18 05:28:00,152.94,152.98,152.915,152.96,577700000.0
2008-03-18 05:29:00,152.96,153.025,152.96,152.98,539200000.0
2008-03-18 05:30:00,152.98,153.005,152.95,152.97,726400000.0
2008-03-18 05:31:00,152.97,152.97,152.87,152.94,785699999.0
2008-03-18 05:32:00,152.94,153.02,152.93,153.02,272800000.0
2008-03-18 05:33:00,153.015,153.03,153.0,153.03,486700000.0
2008-03-18 05:34:00,153.03,153.03,152.95,152.955,815400000.0
2008-03-18 05:35:00,152.955,152.985,152.95,152.97,658800000.0
2008-03-18 05:36:00,152.97,153.02,152.945,153.0,467800000.0
2008-03-18 05:37:00,153.0,153.01,152.95,152.96,293099999.0
2008-03-18 05:38:00,152.96,152.99,152.945,152.965,311400000.0
2008-03-18 05:39:00,152.965,152.98,152.955,152.97,702200000.0
2008-03-18 05:40:00,152.97,152.98,152.92,152.93,410500000.0
2008-03-18 05:41:00,152.93,152.98,152.93,152.98,444400000.0
2008-03-18 05:42:00,152.98,153.0,152.92,152.98,883700000.0
2008-03-18 05:43:00,152.98,153.0,152.98,152.985,699200000.0
2008-03-18 05:44:00,152.985,153.03,152.98,152.995,230600000.0
2008-03-18 05:45:00,152.995,153.01,152.98,153.0,551800000.0
2008-03-18 05:46:00,153.0,153.03,153.0,153.02,285800000.0
2008-03-18 05:47:00,153.02,153.07,152.96,153.06,810600000.0
2008-03-18 05:48:00,153.06,153.13,153.05,153.11,659600000.0
2008-03-18 05:49:00,153.11,153.13,153.09,153.12,970800000.0
2008-03-18 05:50:00,153.12,153.125,153.085,153.095,595699999.0
2008-03-18 05:51:00,153.095,153.1,153.07,153.08,641100000.0
2008-03-18 05:52:00,153.08,153.115,153.075,153.11,780300000.0
2008-03-18 05:53:00,153.11,153.12,153.07,153.11,1040900000.0
2008-03-18 05:54:00,153.11,153.16,153.11,153.13,1505500000.0
2008-03-18 05:55:00,153.13,153.15,153.105,153.13,409800000.0
2008-03-18 05:56:00,153.13,153.18,153.1,153.17,840300001.0
2008-03-18 05:57:00,153.17,153.21,153.15,153.19,772799999.0
2008-03-18 05:58:00,153.19,153.19,153.13,153.15,983299999.0
2008-03-18 05:59:00,153.15,153.17,153.125,153.17,802100000.0
2008-03-18 06:00:00,153.17,153.17,153.125,153.125,889200000.0
2008-03-18 06:01:00,153.125,153.17,153.1,153.15,863200000.0
2008-03-18 06:02:00,153.15,153.15,153.105,153.15,599300000.0
2008-03-18 06:03:00,153.15,153.17,153.15,153.16,161700000.0
2008-03-18 06:04:00,153.16,153.17,153.135,153.15,872800000.0
2008-03-18 06:05:00,153.15,153.15,153.125,153.125,506800000.0
2008-03-18 06:06:00,153.125,153.15,153.12,153.14,605600000.0
2008-03-18 06:07:00,153.14,153.17,153.125,153.125,414500000.0
2008-03-18 06:08:00,153.125,153.145,153.125,153.145,495200000.0
2008-03-18 06:09:00,153.145,153.17,153.145,153.16,700400000.0
2008-03-18 06:10:00,153.16,153.18,153.15,153.175,939400000.0
2008-03-18 06:11:00,153.175,153.2,153.17,153.17,390400000.0
2008-03-18 06:12:00,153.17,153.185,153.16,153.16,862400000.0
2008-03-18 06:13:00,153.16,153.16,153.13,153.14,743600000.0
2008-03-18 06:14:00,153.14,153.15,153.13,153.135,810400000.0
2008-03-18 06:15:00,153.135,153.15,153.095,153.105,695100000.0
2008-03-18 06:16:00,153.1,153.11,153.095,153.095,324300000.0
2008-03-18 06:17:00,153.095,153.095,153.08,153.08,616800000.0
2008-03-18 06:18:00,153.08,153.105,153.08,153.1,837200000.0
2008-03-18 06:19:00,153.1,153.11,153.08,153.08,874800000.0
2008-03-18 06:20:00,153.08,153.09,153.07,153.085,866400000.0
2008-03-18 06:21:00,153.085,153.1,153.08,153.09,805200000.0
2008-03-18 06:22:00,153.09,153.11,153.065,153.08,711400000.0
2008-03-18 06:23:00,153.08,153.095,153.075,153.09,542800000.0
2008-03-18 06:24:00,153.09,153.095,153.08,153.085,181200000.0
2008-03-18 06:25:00,153.085,153.11,153.085,153.09,766400000.0
2008-03-18 06:26:00,153.09,153.1,153.07,153.09,669500000.0
2008-03-18 06:27:00,153.085,153.095,153.075,153.08,370700000.0
2008-03-18 06:28:00,153.09,153.12,153.08,153.11,638200000.0
2008-03-18 06:29:00,153.1,153.13,153.09,153.11,925499999.0
2008-03-18 06:30:00,153.11,153.11,153.1,153.1,376000000.0
2008-03-18 06:31:00,153.1,153.11,153.095,153.1,299300000.0
2008-03-18 06:32:00,153.1,153.12,153.1,153.12,260800000.0
2008-03-18 06:33:00,153.12,153.135,153.105,153.115,242600000.0
2008-03-18 06:34:00,153.115,153.135,153.11,153.12,221600000.0
2008-03-18 06:35:00,153.12,153.16,153.11,153.14,209400000.0
2008-03-18 06:36:00,153.14,153.17,153.14,153.155,272300000.0
2008-03-18 06:37:00,153.155,153.16,153.095,153.16,213500000.0
2008-03-18 06:38:00,153.16,153.16,153.13,153.155,197400000.0
2008-03-18 06:39:00,153.155,153.175,153.135,153.165,211900000.0
2008-03-18 06:40:00,153.165,153.25,153.155,153.25,205800000.0
2008-03-18 06:41:00,153.25,153.25,153.195,153.22,211100000.0
2008-03-18 06:42:00,153.22,153.22,153.185,153.2,191700000.0
2008-03-18 06:43:00,153.2,153.215,153.195,153.2,390500000.0
2008-03-18 06:44:00,153.2,153.2,153.19,153.2,281100000.0
2008-03-18 06:45:00,153.2,153.21,153.16,153.2,209700000.0
2008-03-18 06:46:00,153.17,153.2,153.16,153.2,287200000.0
2008-03-18 06:47:00,153.2,153.21,153.175,153.175,178400000.0
2008-03-18 06:48:00,153.175,153.19,153.17,153.175,211500000.0
2008-03-18 06:49:00,153.175,153.205,153.175,153.2,216000000.0
2008-03-18 06:50:00,153.2,153.21,153.18,153.2,194500000.0
2008-03-18 06:51:00,153.2,153.21,153.17,153.17,245200000.0
2008-03-18 06:52:00,153.17,153.175,153.135,153.16,248900000.0
2008-03-18 06:53:00,153.16,153.175,153.11,153.15,192000000.0
2008-03-18 06:54:00,153.15,153.17,153.125,153.16,249500000.0
2008-03-18 06:55:00,153.16,153.2,153.155,153.18,200800000.0
2008-03-18 06:56:00,153.18,153.21,153.16,153.17,195200000.0
2008-03-18 06:57:00,153.17,153.21,153.17,153.2,200000000.0
2008-03-18 06:58:00,153.2,153.22,153.175,153.2,180000000.0
2008-03-18 06:59:00,153.21,153.275,153.21,153.255,220400000.0
2008-03-18 07:00:00,153.255,153.29,153.255,153.27,171700000.0
2008-03-18 07:01:00,153.26,153.3,153.25,153.285,295400000.0
2008-03-18 07:02:00,153.285,153.29,153.27,153.28,224800000.0
2008-03-18 07:03:00,153.27,153.28,153.245,153.25,216000000.0
2008-03-18 07:04:00,153.25,153.305,153.245,153.285,307400000.0
2008-03-18 07:05:00,153.285,153.295,153.245,153.27,215600000.0
2008-03-18 07:06:00,153.27,153.285,153.245,153.265,178400000.0
2008-03-18 07:07:00,153.27,153.27,153.245,153.265,181200000.0
2008-03-18 07:08:00,153.265,153.28,153.255,153.28,256000000.0
2008-03-18 07:09:00,153.28,153.285,153.25,153.25,200800000.0
2008-03-18 07:10:00,153.25,153.28,153.245,153.25,269200000.0
2008-03-18 07:11:00,153.25,153.255,153.21,153.21,275200000.0
2008-03-18 07:12:00,153.205,153.25,153.185,153.22,231900000.0
2008-03-18 07:13:00,153.22,153.25,153.22,153.24,182700000.0
2008-03-18 07:14:00,153.24,153.245,153.21,153.21,209600000.0
2008-03-18 07:15:00,153.21,153.23,153.2,153.22,190200000.0
2008-03-18 07:16:00,153.22,153.24,153.205,153.225,200000000.0
2008-03-18 07:17:00,153.225,153.24,153.215,153.235,193600000.0
2008-03-18 07:18:00,153.235,153.235,153.22,153.235,238400000.0
2008-03-18 07:19:00,153.235,153.24,153.2,153.22,197600000.0
2008-03-18 07:20:00,153.22,153.235,153.2,153.205,233900000.0
2008-03-18 07:21:00,153.205,153.24,153.205,153.23,216800000.0
2008-03-18 07:22:00,153.23,153.24,153.205,153.21,196800000.0
2008-03-18 07:23:00,153.21,153.22,153.21,153.215,176800000.0
2008-03-18 07:24:00,153.215,153.22,153.2,153.21,187200000.0
2008-03-18 07:25:00,153.21,153.215,153.2,153.2,260000000.0
2008-03-18 07:26:00,153.2,153.2,153.125,153.125,383200000.0
2008-03-18 07:27:00,153.12,153.165,153.105,153.15,231200000.0
2008-03-18 07:28:00,153.145,153.155,153.135,153.15,300800000.0
2008-03-18 07:29:00,153.15,153.155,153.11,153.15,270900000.0
2008-03-18 07:30:00,153.155,153.155,153.14,153.15,276800000.0
2008-03-18 07:31:00,153.15,153.15,153.13,153.14,335200000.0
2008-03-18 07:32:00,153.14,153.15,153.13,153.14,225600000.0
2008-03-18 07:33:00,153.14,153.15,153.13,153.14,283200000.0
2008-03-18 07:34:00,153.14,153.14,153.115,153.12,312800000.0
2008-03-18 07:35:00,153.12,153.15,153.11,153.15,248800000.0
2008-03-18 07:36:00,153.15,153.15,153.145,153.15,192000000.0
2008-03-18 07:37:00,153.15,153.17,153.15,153.15,216800000.0
2008-03-18 07:38:00,153.15,153.19,153.145,153.18,223200000.0
2008-03-18 07:39:00,153.18,153.18,153.135,153.165,180800000.0
2008-03-18 07:40:00,153.165,153.165,153.135,153.14,188300000.0
2008-03-18 07:41:00,153.14,153.14,153.11,153.125,176000000.0
2008-03-18 07:42:00,153.125,153.155,153.115,153.13,184500000.0
2008-03-18 07:43:00,153.135,153.135,153.105,153.13,201800000.0
2008-03-18 07:44:00,153.125,153.13,153.115,153.12,248000000.0
2008-03-18 07:45:00,153.12,153.125,153.105,153.12,264000000.0
2008-03-18 07:46:00,153.12,153.125,153.12,153.12,320800000.0
2008-03-18 07:47:00,153.12,153.12,153.1,153.1,324000000.0
2008-03-18 07:48:00,153.1,153.11,153.08,153.11,198400000.0
2008-03-18 07:49:00,153.11,153.11,153.09,153.1,244800000.0
2008-03-18 07:50:00,153.11,153.12,153.11,153.11,291200000.0
2008-03-18 07:51:00,153.11,153.12,153.11,153.12,174400000.0
2008-03-18 07:52:00,153.12,153.14,153.11,153.14,212800000.0
2008-03-18 07:53:00,153.14,153.16,153.14,153.15,247200000.0
2008-03-18 07:54:00,153.15,153.16,153.135,153.15,280800000.0
2008-03-18 07:55:00,153.15,153.16,153.145,153.15,274400000.0
2008-03-18 07:56:00,153.15,153.17,153.14,153.145,316800000.0
2008-03-18 07:57:00,153.14,153.16,153.14,153.155,274400000.0
2008-03-18 07:58:00,153.155,153.155,153.125,153.135,228000000.0
2008-03-18 07:59:00,153.135,153.145,153.12,153.135,228800000.0
2008-03-18 08:00:00,153.135,153.145,153.11,153.12,212000000.0
2008-03-18 08:01:00,153.12,153.15,153.115,153.13,241400000.0
2008-03-18 08:02:00,153.13,153.15,153.11,153.125,276600000.0
2008-03-18 08:03:00,153.125,153.185,153.12,153.16,213600000.0
2008-03-18 08:04:00,153.16,153.16,153.14,153.145,188400000.0
2008-03-18 08:05:00,153.145,153.16,153.13,153.13,338400000.0
2008-03-18 08:06:00,153.13,153.14,153.13,153.14,201600000.0
2008-03-18 08:07:00,153.14,153.14,153.12,153.14,210400000.0
2008-03-18 08:08:00,153.14,153.155,153.14,153.155,220000000.0
2008-03-18 08:09:00,153.155,153.19,153.15,153.165,284800000.0
2008-03-18 08:10:00,153.155,153.195,153.15,153.18,264800000.0
2008-03-18 08:11:00,153.18,153.21,153.18,153.2,289000000.0
2008-03-18 08:12:00,153.2,153.24,153.18,153.22,251200000.0
2008-03-18 08:13:00,153.21,153.21,153.19,153.2,255200000.0
2008-03-18 08:14:00,153.2,153.2,153.165,153.175,222400000.0
2008-03-18 08:15:00,153.175,153.235,153.16,153.21,285600000.0
2008-03-18 08:16:00,153.21,153.22,153.2,153.21,214500000.0
2008-03-18 08:17:00,153.21,153.23,153.205,153.23,276800000.0
2008-03-18 08:18:00,153.23,153.26,153.23,153.235,252500000.0
2008-03-18 08:19:00,153.235,153.255,153.235,153.235,229200000.0
2008-03-18 08:20:00,153.235,153.265,153.235,153.245,256100000.0
2008-03-18 08:21:00,153.245,153.25,153.235,153.24,213300000.0
2008-03-18 08:22:00,153.24,153.285,153.24,153.275,167800000.0
2008-03-18 08:23:00,153.275,153.31,153.275,153.3,260300000.0
2008-03-18 08:24:00,153.3,153.3,153.27,153.28,216600000.0
2008-03-18 08:25:00,153.28,153.31,153.265,153.29,311700000.0
2008-03-18 08:26:00,153.285,153.34,153.285,153.325,268800000.0
2008-03-18 08:27:00,153.325,153.34,153.31,153.325,232800000.0
2008-03-18 08:28:00,153.325,153.34,153.32,153.33,371800000.0
2008-03-18 08:29:00,153.33,153.34,153.32,153.32,420800000.0
2008-03-18 08:30:00,153.32,153.335,153.29,153.295,300000000.0
2008-03-18 08:31:00,153.3,153.315,153.3,153.305,324000000.0
2008-03-18 08:32:00,153.3,153.3,153.265,153.3,274000000.0
2008-03-18 08:33:00,153.3,153.31,153.29,153.29,247200000.0
2008-03-18 08:34:00,153.29,153.3,153.29,153.3,242400000.0
2008-03-18 08:35:00,153.3,153.34,153.3,153.33,242400000.0
2008-03-18 08:36:00,153.33,153.35,153.285,153.285,188800000.0
2008-03-18 08:37:00,153.28,153.33,153.28,153.28,208500000.0
2008-03-18 08:38:00,153.275,153.31,153.255,153.3,192200000.0
2008-03-18 08:39:00,153.3,153.335,153.295,153.335,313600000.0
2008-03-18 08:40:00,153.335,153.335,153.31,153.33,520600000.0
2008-03-18 08:41:00,153.33,153.35,153.32,153.34,231200000.0
2008-03-18 08:42:00,153.34,153.355,153.34,153.35,260000000.0
2008-03-18 08:43:00,153.35,153.35,153.33,153.33,373600000.0
2008-03-18 08:44:00,153.33,153.365,153.33,153.365,376000000.0
2008-03-18 08:45:00,153.365,153.39,153.35,153.37,332800000.0
2008-03-18 08:46:00,153.37,153.45,153.37,153.435,331200000.0
2008-03-18 08:47:00,153.435,153.455,153.4,153.42,261600000.0
2008-03-18 08:48:00,153.42,153.44,153.395,153.42,254400000.0
2008-03-18 08:49:00,153.42,153.43,153.395,153.42,284300000.0
2008-03-18 08:50:00,153.42,153.445,153.41,153.43,261600000.0
2008-03-18 08:51:00,153.43,153.485,153.43,153.45,332000000.0
2008-03-18 08:52:00,153.45,153.46,153.42,153.42,254800000.0
2008-03-18 08:53:00,153.42,153.46,153.405,153.42,266800000.0
2008-03-18 08:54:00,153.43,153.445,153.415,153.425,250400000.0
2008-03-18 08:55:00,153.425,153.43,153.385,153.385,235200000.0
2008-03-18 08:56:00,153.385,153.39,153.34,153.36,213800000.0
2008-03-18 08:57:00,153.36,153.39,153.35,153.36,305600000.0
2008-03-18 08:58:00,153.36,153.37,153.33,153.37,243200000.0
2008-03-18 08:59:00,153.37,153.38,153.34,153.35,221600000.0
2008-03-18 09:00:00,153.35,153.365,153.345,153.345,463300000.0
2008-03-18 09:01:00,153.345,153.37,153.325,153.35,269900000.0
2008-03-18 09:02:00,153.33,153.375,153.325,153.37,214400000.0
2008-03-18 09:03:00,153.37,153.405,153.335,153.365,333100000.0
2008-03-18 09:04:00,153.365,153.43,153.345,153.385,210800000.0
2008-03-18 09:05:00,153.385,153.42,153.385,153.41,245600000.0
2008-03-18 09:06:00,153.41,153.41,153.38,153.39,253600000.0
2008-03-18 09:07:00,153.39,153.43,153.37,153.385,294300000.0
2008-03-18 09:08:00,153.39,153.4,153.36,153.38,342000000.0
2008-03-18 09:09:00,153.38,153.39,153.36,153.38,289600000.0
2008-03-18 09:10:00,153.38,153.42,153.375,153.42,189400000.0
2008-03-18 09:11:00,153.42,153.48,153.41,153.465,258200000.0
2008-03-18 09:12:00,153.465,153.53,153.455,153.5,255300000.0
2008-03-18 09:13:00,153.5,153.57,153.475,153.54,306600000.0
2008-03-18 09:14:00,153.54,153.61,153.525,153.555,325200000.0
2008-03-18 09:15:00,153.555,153.61,153.55,153.565,315800000.0
2008-03-18 09:16:00,153.59,153.675,153.555,153.615,671600000.0
2008-03-18 09:17:00,153.62,153.675,153.595,153.67,689600000.0
2008-03-18 09:18:00,153.67,153.68,153.61,153.66,324600000.0
2008-03-18 09:19:00,153.66,153.67,153.52,153.54,356000000.0
2008-03-18 09:20:00,153.52,153.57,153.52,153.55,301000000.0
2008-03-18 09:21:00,153.55,153.685,153.54,153.685,603100000.0
2008-03-18 09:22:00,153.685,153.74,153.635,153.695,418400000.0
2008-03-18 09:23:00,153.705,153.72,153.64,153.665,337500000.0
2008-03-18 09:24:00,153.665,153.71,153.645,153.66,331600000.0
2008-03-18 09:25:00,153.67,153.695,153.66,153.67,296000000.0
2008-03-18 09:26:00,153.67,153.68,153.61,153.61,380000000.0
2008-03-18 09:27:00,153.615,153.645,153.585,153.61,254700000.0
2008-03-18 09:28:00,153.61,153.68,153.59,153.675,377400000.0
2008-03-18 09:29:00,153.675,153.68,153.635,153.67,341100000.0
2008-03-18 09:30:00,153.67,153.7,153.64,153.68,247000000.0
2008-03-18 09:31:00,153.68,153.71,153.65,153.69,481000000.0
2008-03-18 09:32:00,153.69,153.7,153.65,153.67,258100000.0
2008-03-18 09:33:00,153.67,153.67,153.575,153.61,278900000.0
2008-03-18 09:34:00,153.62,153.65,153.59,153.615,281300000.0
2008-03-18 09:35:00,153.61,153.63,153.59,153.61,359800000.0
2008-03-18 09:36:00,153.61,153.645,153.585,153.64,224800000.0
2008-03-18 09:37:00,153.64,153.64,153.575,153.59,347100000.0
2008-03-18 09:38:00,153.59,153.6,153.555,153.555,441800000.0
2008-03-18 09:39:00,153.555,153.64,153.54,153.63,328300000.0
2008-03-18 09:40:00,153.63,153.66,153.61,153.65,460100000.0
2008-03-18 09:41:00,153.65,153.67,153.57,153.575,444700000.0
2008-03-18 09:42:00,153.575,153.67,153.57,153.67,511100000.0
2008-03-18 09:43:00,153.665,153.68,153.645,153.66,378600000.0
2008-03-18 09:44:00,153.66,153.74,153.655,153.71,421400000.0
2008-03-18 09:45:00,153.72,153.72,153.65,153.65,251400000.0
2008-03-18 09:46:00,153.65,153.7,153.635,153.64,275900000.0
2008-03-18 09:47:00,153.64,153.69,153.63,153.64,305600000.0
2008-03-18 09:48:00,153.64,153.71,153.63,153.64,257000000.0
2008-03-18 09:49:00,153.64,153.66,153.61,153.63,258000000.0
2008-03-18 09:50:00,153.64,153.68,153.615,153.64,297800000.0
2008-03-18 09:51:00,153.635,153.78,153.62,153.76,326200000.0
2008-03-18 09:52:00,153.76,153.77,153.635,153.65,645099985.0
2008-03-18 09:53:00,153.66,153.715,153.595,153.62,298600000.0
2008-03-18 09:54:00,153.62,153.69,153.61,153.635,304200000.0
2008-03-18 09:55:00,153.635,153.725,153.615,153.615,277800000.0
2008-03-18 09:56:00,153.615,153.69,153.61,153.65,267500000.0
2008-03-18 09:57:00,153.65,153.735,153.645,153.69,463800000.0
2008-03-18 09:58:00,153.695,153.775,153.69,153.76,381100000.0
2008-03-18 09:59:00,153.76,153.775,153.71,153.72,337000000.0
2008-03-18 10:00:00,153.71,153.775,153.67,153.76,399300000.0
2008-03-18 10:01:00,153.76,153.81,153.76,153.8,1005600000.0
2008-03-18 10:02:00,153.8,153.84,153.74,153.82,248500000.0
2008-03-18 10:03:00,153.82,153.85,153.78,153.82,234200000.0
2008-03-18 10:04:00,153.82,153.85,153.8,153.82,217400000.0
2008-03-18 10:05:00,153.82,153.9,153.725,153.9,312200001.0
2008-03-18 10:06:00,153.895,153.91,153.84,153.89,282000000.0
2008-03-18 10:07:00,153.885,153.905,153.835,153.865,854900000.0
2008-03-18 10:08:00,153.865,153.88,153.825,153.86,997699997.0
2008-03-18 10:09:00,153.855,153.97,153.855,153.96,1037400000.0
2008-03-18 10:10:00,153.96,153.96,153.865,153.865,1251300006.0
2008-03-18 10:11:00,153.865,153.915,153.835,153.84,1322300002.0
2008-03-18 10:12:00,153.845,153.865,153.805,153.845,1350900000.0
2008-03-18 10:13:00,153.845,153.885,153.82,153.845,1342200007.0
2008-03-18 10:14:00,153.85,153.94,153.845,153.85,497600000.0
2008-03-18 10:15:00,153.845,153.9,153.84,153.84,442100000.0
2008-03-18 10:16:00,153.84,153.875,153.825,153.87,283400000.0
2008-03-18 10:17:00,153.87,153.88,153.825,153.835,505100000.0
2008-03-18 10:18:00,153.835,153.835,153.815,153.815,336500000.0
2008-03-18 10:19:00,153.815,153.815,153.71,153.755,487100000.0
2008-03-18 10:20:00,153.755,153.815,153.74,153.77,521600000.0
2008-03-18 10:21:00,153.77,153.84,153.75,153.83,338800000.0
2008-03-18 10:22:00,153.83,153.84,153.795,153.8,262000000.0
2008-03-18 10:23:00,153.805,153.89,153.795,153.85,395700000.0
2008-03-18 10:24:00,153.85,153.93,153.85,153.92,289000000.0
2008-03-18 10:25:00,153.92,153.93,153.845,153.85,182600000.0
2008-03-18 10:26:00,153.84,153.85,153.79,153.79,268500000.0
2008-03-18 10:27:00,153.795,153.815,153.78,153.79,210800000.0
2008-03-18 10:28:00,153.79,153.85,153.79,153.84,274200000.0
2008-03-18 10:29:00,153.84,153.84,153.8,153.81,214400000.0
2008-03-18 10:30:00,153.81,153.87,153.75,153.77,200700000.0
2008-03-18 10:31:00,153.76,153.765,153.7,153.72,211400000.0
2008-03-18 10:32:00,153.72,153.76,153.72,153.73,218200000.0
2008-03-18 10:33:00,153.73,153.78,153.73,153.76,269600000.0
2008-03-18 10:34:00,153.76,153.79,153.745,153.755,265600000.0
2008-03-18 10:35:00,153.76,153.765,153.735,153.75,283100000.0
2008-03-18 10:36:00,153.75,153.875,153.74,153.84,355500000.0
2008-03-18 10:37:00,153.84,153.84,153.78,153.82,384800000.0
2008-03-18 10:38:00,153.82,153.84,153.815,153.835,553000000.0
2008-03-18 10:39:00,153.835,153.835,153.815,153.825,866400000.0
2008-03-18 10:40:00,153.825,153.855,153.82,153.85,842200000.0
2008-03-18 10:41:00,153.85,153.865,153.84,153.85,558400001.0
2008-03-18 10:42:00,153.85,153.88,153.82,153.875,804400000.0
2008-03-18 10:43:00,153.87,153.88,153.85,153.87,507600000.0
2008-03-18 10:44:00,153.87,153.87,153.78,153.78,908100000.0
2008-03-18 10:45:00,153.78,153.83,153.76,153.8,364250000.0
2008-03-18 10:46:00,153.8,153.815,153.77,153.79,407700000.0
2008-03-18 10:47:00,153.79,153.875,153.79,153.855,285900000.0
2008-03-18 10:48:00,153.86,153.9,153.835,153.85,370300000.0
2008-03-18 10:49:00,153.85,153.88,153.845,153.86,237500000.0
2008-03-18 10:50:00,153.86,153.885,153.85,153.885,223400000.0
2008-03-18 10:51:00,153.885,153.91,153.825,153.83,207800000.0
2008-03-18 10:52:00,153.84,153.9,153.84,153.88,240800000.0
2008-03-18 10:53:00,153.88,153.95,153.88,153.94,199200000.0
2008-03-18 10:54:00,153.94,153.98,153.94,153.96,251100000.0
2008-03-18 10:55:00,153.96,153.97,153.865,153.89,336200000.0
2008-03-18 10:56:00,153.89,153.91,153.825,153.83,260500000.0
2008-03-18 10:57:00,153.83,153.85,153.81,153.82,513400000.0
2008-03-18 10:58:00,153.82,153.88,153.795,153.855,351300000.0
2008-03-18 10:59:00,153.855,153.92,153.82,153.905,298200001.0
2008-03-18 11:00:00,153.905,153.95,153.875,153.88,217600000.0
2008-03-18 11:01:00,153.88,153.93,153.88,153.915,227700000.0
2008-03-18 11:02:00,153.92,153.965,153.87,153.88,207400000.0
2008-03-18 11:03:00,153.89,153.96,153.88,153.95,245600001.0
2008-03-18 11:04:00,153.95,153.97,153.93,153.96,209600000.0
2008-03-18 11:05:00,153.96,153.97,153.935,153.955,279000000.0
2008-03-18 11:06:00,153.955,153.975,153.945,153.95,240400000.0
2008-03-18 11:07:00,153.95,153.96,153.92,153.95,622300000.0
2008-03-18 11:08:00,153.95,153.97,153.94,153.95,273900000.0
2008-03-18 11:09:00,153.95,153.96,153.94,153.96,264200001.0
2008-03-18 11:10:00,153.965,153.99,153.93,153.975,292600000.0
2008-03-18 11:11:00,153.98,154.03,153.965,154.025,542700000.0
2008-03-18 11:12:00,154.025,154.085,154.02,154.07,229600000.0
2008-03-18 11:13:00,154.07,154.11,154.065,154.1,330400000.0
2008-03-18 11:14:00,154.11,154.125,154.07,154.09,233300000.0
2008-03-18 11:15:00,154.09,154.18,154.08,154.115,203000000.0
2008-03-18 11:16:00,154.115,154.22,154.115,154.2,227300000.0
2008-03-18 11:17:00,154.21,154.23,154.16,154.18,262900000.0
2008-03-18 11:18:00,154.18,154.19,154.15,154.165,214900000.0
2008-03-18 11:19:00,154.17,154.22,154.16,154.21,182100000.0
2008-03-18 11:20:00,154.21,154.21,154.08,154.09,186300000.0
2008-03-18 11:21:00,154.09,154.2,154.09,154.19,269500000.0
2008-03-18 11:22:00,154.18,154.22,154.16,154.21,256400000.0
2008-03-18 11:23:00,154.21,154.25,154.2,154.215,225200000.0
2008-03-18 11:24:00,154.215,154.32,154.205,154.32,212300000.0
2008-03-18 11:25:00,154.32,154.33,154.295,154.31,221700000.0
2008-03-18 11:26:00,154.31,154.31,154.28,154.28,165000000.0
2008-03-18 11:27:00,154.28,154.29,154.245,154.26,327800000.0
2008-03-18 11:28:00,154.26,154.28,154.225,154.225,237600000.0
2008-03-18 11:29:00,154.225,154.24,154.205,154.23,201300000.0
2008-03-18 11:30:00,154.23,154.27,154.205,154.26,204600000.0
2008-03-18 11:31:00,154.27,154.27,154.24,154.26,188400000.0
2008-03-18 11:32:00,154.26,154.28,154.22,154.26,201600000.0
2008-03-18 11:33:00,154.26,154.29,154.245,154.28,258600000.0
2008-03-18 11:34:00,154.28,154.29,154.215,154.22,271700000.0
2008-03-18 11:35:00,154.23,154.23,154.185,154.185,240500000.0
2008-03-18 11:36:00,154.185,154.19,154.125,154.13,230600000.0
2008-03-18 11:37:00,154.13,154.16,154.125,154.16,199700000.0
2008-03-18 11:38:00,154.16,154.17,154.135,154.15,217300000.0
2008-03-18 11:39:00,154.15,154.17,154.125,154.17,324900000.0
2008-03-18 11:40:00,154.17,154.2,154.17,154.19,231600000.0
2008-03-18 11:41:00,154.19,154.21,154.17,154.19,179300000.0
2008-03-18 11:42:00,154.19,154.305,154.19,154.255,293500000.0
2008-03-18 11:43:00,154.25,154.295,154.25,154.29,268000000.0
2008-03-18 11:44:00,154.285,154.285,154.205,154.23,332000000.0
2008-03-18 11:45:00,154.23,154.27,154.23,154.26,455300000.0
2008-03-18 11:46:00,154.26,154.3,154.25,154.3,274300000.0
2008-03-18 11:47:00,154.3,154.3,154.28,154.29,231800000.0
2008-03-18 11:48:00,154.29,154.305,154.29,154.29,270900000.0
2008-03-18 11:49:00,154.3,154.31,154.29,154.31,185900000.0
2008-03-18 11:50:00,154.31,154.32,154.245,154.255,231300000.0
2008-03-18 11:51:00,154.255,154.27,154.23,154.25,308800000.0
2008-03-18 11:52:00,154.25,154.28,154.25,154.26,184500000.0
2008-03-18 11:53:00,154.26,154.32,154.26,154.32,240000000.0
2008-03-18 11:54:00,154.32,154.355,154.3,154.335,356300000.0
2008-03-18 11:55:00,154.335,154.345,154.335,154.335,682000000.0
2008-03-18 11:56:00,154.335,154.34,154.285,154.3,737200000.0
2008-03-18 11:57:00,154.3,154.34,154.285,154.32,415500000.0
2008-03-18 11:58:00,154.32,154.35,154.315,154.325,529300000.0
2008-03-18 11:59:00,154.325,154.33,154.24,154.255,255300000.0
2008-03-18 12:00:00,154.255,154.255,154.15,154.16,304199999.0
2008-03-18 12:01:00,154.16,154.205,154.155,154.2,523600000.0
2008-03-18 12:02:00,154.2,154.21,154.165,154.175,353700000.0
2008-03-18 12:03:00,154.165,154.17,154.115,154.145,283500000.0
2008-03-18 12:04:00,154.14,154.15,154.1,154.105,191300000.0
2008-03-18 12:05:00,154.105,154.14,154.1,154.135,295000000.0
2008-03-18 12:06:00,154.135,154.16,154.12,154.135,1010200000.0
2008-03-18 12:07:00,154.135,154.155,154.12,154.13,305900000.0
2008-03-18 12:08:00,154.135,154.15,154.11,154.125,313600000.0
2008-03-18 12:09:00,154.125,154.125,154.1,154.11,164300000.0
2008-03-18 12:10:00,154.11,154.15,154.11,154.12,241600000.0
2008-03-18 12:11:00,154.12,154.14,154.12,154.14,202900000.0
2008-03-18 12:12:00,154.14,154.21,154.14,154.19,212700000.0
2008-03-18 12:13:00,154.19,154.195,154.12,154.18,213000000.0
2008-03-18 12:14:00,154.18,154.185,154.135,154.14,228600000.0
2008-03-18 12:15:00,154.14,154.15,154.065,154.09,218600000.0
2008-03-18 12:16:00,154.085,154.11,154.05,154.05,198200000.0
2008-03-18 12:17:00,154.05,154.06,154.0,154.02,153000000.0
2008-03-18 12:18:00,154.02,154.07,154.01,154.07,213000000.0
2008-03-18 12:19:00,154.08,154.08,153.95,153.96,210300000.0
2008-03-18 12:20:00,153.96,153.98,153.91,153.92,185800000.0
2008-03-18 12:21:00,153.92,153.94,153.9,153.92,251700000.0
2008-03-18 12:22:00,153.92,153.92,153.81,153.83,213400000.0
2008-03-18 12:23:00,153.84,153.88,153.84,153.84,191700000.0
2008-03-18 12:24:00,153.84,153.86,153.81,153.86,204000000.0
2008-03-18 12:25:00,153.86,153.88,153.83,153.88,160700000.0
2008-03-18 12:26:00,153.88,153.95,153.87,153.93,243300000.0
2008-03-18 12:27:00,153.93,153.95,153.9,153.94,236300000.0
2008-03-18 12:28:00,153.93,153.965,153.88,153.95,292600000.0
2008-03-18 12:29:00,153.955,153.96,153.905,153.915,197400000.0
2008-03-18 12:30:00,153.915,153.93,153.91,153.91,310400000.0
2008-03-18 12:31:00,153.91,153.94,153.875,153.875,213700000.0
2008-03-18 12:32:00,153.88,153.98,153.88,153.97,279500000.0
2008-03-18 12:33:00,153.97,154.06,153.96,154.03,241900000.0
2008-03-18 12:34:00,154.03,154.08,154.005,154.01,212300000.0
2008-03-18 12:35:00,154.01,154.03,153.935,153.96,396700000.0
2008-03-18 12:36:00,153.96,154.015,153.885,153.995,595300000.0
2008-03-18 12:37:00,153.995,154.035,153.94,153.965,809500002.0
2008-03-18 12:38:00,153.96,154.0,153.925,153.95,332400000.0
2008-03-18 12:39:00,153.915,153.93,153.885,153.895,888800000.0
2008-03-18 12:40:00,153.895,153.93,153.88,153.915,956000000.0
2008-03-18 12:41:00,153.915,153.97,153.915,153.94,734099999.0
2008-03-18 12:42:00,153.94,153.96,153.92,153.93,241200000.0
2008-03-18 12:43:00,153.93,153.955,153.91,153.95,464200000.0
2008-03-18 12:44:00,153.95,153.97,153.94,153.96,340100000.0
2008-03-18 12:45:00,153.96,154.015,153.955,153.99,294200000.0
2008-03-18 12:46:00,153.99,154.04,153.985,154.02,324700000.0
2008-03-18 12:47:00,154.02,154.04,154.0,154.02,261600000.0
2008-03-18 12:48:00,154.02,154.04,154.0,154.015,385500000.0
2008-03-18 12:49:00,154.015,154.055,153.97,153.98,327200000.0
2008-03-18 12:50:00,153.98,154.03,153.98,154.02,301100000.0
2008-03-18 12:51:00,154.02,154.04,154.0,154.02,689400000.0
2008-03-18 12:52:00,154.02,154.025,153.925,153.925,621300000.0
2008-03-18 12:53:00,153.935,153.935,153.875,153.9,486000000.0
2008-03-18 12:54:00,153.91,153.99,153.91,153.97,306300000.0
2008-03-18 12:55:00,153.97,153.97,153.89,153.89,186800000.0
2008-03-18 12:56:00,153.89,153.94,153.88,153.94,269900000.0
2008-03-18 12:57:00,153.94,153.95,153.82,153.84,210900000.0
2008-03-18 12:58:00,153.84,153.895,153.83,153.86,268700000.0
2008-03-18 12:59:00,153.855,153.92,153.855,153.91,294500000.0
2008-03-18 13:00:00,153.91,153.95,153.9,153.935,194400000.0
2008-03-18 13:01:00,153.935,153.98,153.93,153.96,220500000.0
2008-03-18 13:02:00,153.975,154.025,153.96,154.02,249400000.0
2008-03-18 13:03:00,154.02,154.07,154.02,154.025,285100000.0
2008-03-18 13:04:00,154.025,154.04,154.01,154.015,196400000.0
2008-03-18 13:05:00,154.01,154.03,153.96,153.98,228100000.0
2008-03-18 13:06:00,153.98,154.03,153.96,154.0,296900000.0
2008-03-18 13:07:00,154.0,154.04,153.97,153.99,216500000.0
2008-03-18 13:08:00,153.99,154.02,153.95,153.97,237600000.0
2008-03-18 13:09:00,153.98,153.98,153.94,153.955,280000000.0
2008-03-18 13:10:00,153.955,153.975,153.95,153.975,322000000.0
2008-03-18 13:11:00,153.975,153.975,153.96,153.97,307200000.0
2008-03-18 13:12:00,153.97,154.0,153.965,153.99,328900000.0
2008-03-18 13:13:00,153.99,154.06,153.99,154.04,309300000.0
2008-03-18 13:14:00,154.04,154.09,154.04,154.085,342800000.0
2008-03-18 13:15:00,154.085,154.1,154.055,154.08,276800000.0
2008-03-18 13:16:00,154.085,154.085,154.015,154.015,303000000.0
2008-03-18 13:17:00,154.02,154.05,153.985,154.04,257200000.0
2008-03-18 13:18:00,154.03,154.05,154.025,154.03,303500000.0
2008-03-18 13:19:00,154.03,154.045,154.01,154.025,354900000.0
2008-03-18 13:20:00,154.025,154.04,154.01,154.015,401200000.0
2008-03-18 13:21:00,154.015,154.015,153.97,153.97,276600000.0
2008-03-18 13:22:00,153.97,153.97,153.9,153.91,377100000.0
2008-03-18 13:23:00,153.91,153.945,153.9,153.925,514400000.0
2008-03-18 13:24:00,153.93,153.945,153.9,153.94,362100000.0
2008-03-18 13:25:00,153.94,154.005,153.935,154.0,396700000.0
2008-03-18 13:26:00,154.0,154.02,153.97,153.98,310900000.0
2008-03-18 13:27:00,153.98,154.075,153.98,154.05,304100000.0
2008-03-18 13:28:00,154.05,154.05,154.02,154.03,195800000.0
2008-03-18 13:29:00,154.03,154.04,154.0,154.0,188700000.0
2008-03-18 13:30:00,154.0,154.03,153.99,154.0,247000000.0
2008-03-18 13:31:00,154.0,154.0,153.95,153.97,193600000.0
2008-03-18 13:32:00,153.97,154.0,153.92,153.93,242600000.0
2008-03-18 13:33:00,153.93,153.95,153.905,153.94,256400000.0
2008-03-18 13:34:00,153.94,153.94,153.91,153.915,624100000.0
2008-03-18 13:35:00,153.915,153.95,153.86,153.86,406100000.0
2008-03-18 13:36:00,153.86,153.88,153.84,153.845,296100000.0
2008-03-18 13:37:00,153.84,153.86,153.82,153.845,308200000.0
2008-03-18 13:38:00,153.85,153.87,153.82,153.865,273300000.0
2008-03-18 13:39:00,153.865,153.95,153.86,153.945,398100000.0
2008-03-18 13:40:00,153.945,154.015,153.92,154.015,562600000.0
2008-03-18 13:41:00,154.015,154.02,153.98,154.005,463400000.0
2008-03-18 13:42:00,154.0,154.04,153.96,154.005,522600000.0
2008-03-18 13:43:00,154.005,154.035,153.995,154.02,389600000.0
2008-03-18 13:44:00,154.02,154.05,154.0,154.05,312100000.0
2008-03-18 13:45:00,154.05,154.06,153.995,154.01,243800000.0
2008-03-18 13:46:00,154.01,154.04,153.99,154.0,286400000.0
2008-03-18 13:47:00,154.0,154.015,153.98,154.01,245800000.0
2008-03-18 13:48:00,154.01,154.01,153.98,153.99,258700000.0
2008-03-18 13:49:00,153.99,153.99,153.94,153.96,356700000.0
2008-03-18 13:50:00,153.96,154.0,153.95,154.0,288800000.0
2008-03-18 13:51:00,154.0,154.02,153.98,154.0,182700000.0
2008-03-18 13:52:00,154.0,154.0,153.95,153.95,269900000.0
2008-03-18 13:53:00,153.955,153.96,153.945,153.95,381400000.0
2008-03-18 13:54:00,153.95,153.95,153.89,153.89,217300000.0
2008-03-18 13:55:00,153.88,153.88,153.85,153.86,217000000.0
2008-03-18 13:56:00,153.86,153.87,153.85,153.865,180700000.0
2008-03-18 13:57:00,153.865,153.93,153.86,153.93,265300000.0
2008-03-18 13:58:00,153.93,153.96,153.905,153.955,212000000.0
2008-03-18 13:59:00,153.955,153.97,153.92,153.935,202100000.0
2008-03-18 14:00:00,153.94,154.1,153.93,153.975,175800000.0
2008-03-18 14:01:00,153.975,154.25,153.975,154.23,233000000.0
2008-03-18 14:02:00,154.23,154.26,154.16,154.22,266600000.0
2008-03-18 14:03:00,154.22,154.23,153.94,153.94,237300000.0
2008-03-18 14:04:00,153.935,153.98,153.875,153.885,236400000.0
2008-03-18 14:05:00,153.88,153.905,153.835,153.885,519400000.0
2008-03-18 14:06:00,153.89,154.0,153.88,154.0,272000000.0
2008-03-18 14:07:00,154.005,154.09,153.965,154.01,353000000.0
2008-03-18 14:08:00,154.015,154.095,154.01,154.085,410300000.0
2008-03-18 14:09:00,154.075,154.115,153.97,153.99,312900000.0
2008-03-18 14:10:00,153.985,154.06,153.94,154.05,285000000.0
2008-03-18 14:11:00,154.05,154.06,153.945,154.015,339600000.0
2008-03-18 14:12:00,154.015,154.115,153.995,154.11,518700000.0
2008-03-18 14:13:00,154.11,154.215,154.07,154.215,386600000.0
2008-03-18 14:14:00,154.215,154.225,154.13,154.165,217000000.0
2008-03-18 14:15:00,154.17,154.195,154.13,154.18,226600000.0
2008-03-18 14:16:00,154.18,154.2,154.145,154.19,215200000.0
2008-03-18 14:17:00,154.19,154.315,154.19,154.3,245200000.0
2008-03-18 14:18:00,154.3,154.37,154.29,154.315,234600000.0
2008-03-18 14:19:00,154.325,154.465,154.295,154.325,237400000.0
2008-03-18 14:20:00,154.325,154.35,154.155,154.23,229000000.0
2008-03-18 14:21:00,154.235,154.31,154.225,154.285,253200000.0
2008-03-18 14:22:00,154.285,154.3,154.26,154.27,225800000.0
2008-03-18 14:23:00,154.27,154.305,154.185,154.21,212400000.0
2008-03-18 14:24:00,154.21,154.25,154.19,154.25,214100000.0
2008-03-18 14:25:00,154.245,154.31,154.21,154.24,219200000.0
2008-03-18 14:26:00,154.24,154.3,154.225,154.3,189200000.0
2008-03-18 14:27:00,154.305,154.315,154.245,154.3,192300000.0
2008-03-18 14:28:00,154.3,154.31,154.245,154.26,213300000.0
2008-03-18 14:29:00,154.26,154.29,154.2,154.215,321100000.0
2008-03-18 14:30:00,154.225,154.285,154.185,154.235,458500000.0
2008-03-18 14:31:00,154.235,154.335,154.2,154.32,636100000.0
2008-03-18 14:32:00,154.33,154.41,154.315,154.365,349100000.0
2008-03-18 14:33:00,154.36,154.42,154.32,154.325,310900000.0
2008-03-18 14:34:00,154.32,154.4,154.305,154.4,319800000.0
2008-03-18 14:35:00,154.4,154.41,154.34,154.4,327000000.0
2008-03-18 14:36:00,154.405,154.405,154.35,154.38,264200000.0
2008-03-18 14:37:00,154.38,154.43,154.335,154.335,291000000.0
2008-03-18 14:38:00,154.335,154.39,154.32,154.35,282100000.0
2008-03-18 14:39:00,154.34,154.445,154.34,154.445,293700000.0
2008-03-18 14:40:00,154.455,154.53,154.42,154.53,288000000.0
2008-03-18 14:41:00,154.53,154.6,154.525,154.555,211100000.0
2008-03-18 14:42:00,154.555,154.56,154.525,154.53,281800000.0
2008-03-18 14:43:00,154.525,154.55,154.475,154.535,265600000.0
2008-03-18 14:44:00,154.535,154.54,154.48,154.485,266700000.0
2008-03-18 14:45:00,154.485,154.485,154.445,154.45,286900000.0
2008-03-18 14:46:00,154.45,154.485,154.44,154.48,295300000.0
2008-03-18 14:47:00,154.48,154.48,154.44,154.475,273400000.0
2008-03-18 14:48:00,154.475,154.49,154.4,154.42,270100000.0
2008-03-18 14:49:00,154.415,154.45,154.415,154.43,245800000.0
2008-03-18 14:50:00,154.43,154.455,154.4,154.4,240200000.0
2008-03-18 14:51:00,154.4,154.405,154.365,154.395,250600000.0
2008-03-18 14:52:00,154.39,154.42,154.365,154.365,291800000.0
2008-03-18 14:53:00,154.375,154.43,154.36,154.43,287300000.0
2008-03-18 14:54:00,154.43,154.43,154.37,154.37,345000000.0
2008-03-18 14:55:00,154.37,154.405,154.31,154.33,252600000.0
2008-03-18 14:56:00,154.33,154.365,154.31,154.33,276500000.0
2008-03-18 14:57:00,154.34,154.365,154.3,154.32,276400000.0
2008-03-18 14:58:00,154.32,154.32,154.24,154.275,272000000.0
2008-03-18 14:59:00,154.27,154.28,154.25,154.26,267900000.0
2008-03-18 15:00:00,154.255,154.33,154.25,154.3,265700000.0
2008-03-18 15:01:00,154.31,154.35,154.305,154.34,260100000.0
2008-03-18 15:02:00,154.335,154.345,154.3,154.305,258000000.0
2008-03-18 15:03:00,154.305,154.36,154.3,154.35,345400000.0
2008-03-18 15:04:00,154.35,154.365,154.335,154.35,297900000.0
2008-03-18 15:05:00,154.35,154.37,154.33,154.34,269000000.0
2008-03-18 15:06:00,154.34,154.355,154.3,154.33,282000000.0
2008-03-18 15:07:00,154.33,154.335,154.29,154.3,234400000.0
2008-03-18 15:08:00,154.3,154.305,154.265,154.3,267200000.0
2008-03-18 15:09:00,154.305,154.305,154.255,154.26,242800000.0
2008-03-18 15:10:00,154.26,154.315,154.26,154.295,243800000.0
2008-03-18 15:11:00,154.3,154.32,154.27,154.31,306800000.0
2008-03-18 15:12:00,154.31,154.34,154.3,154.335,286500000.0
2008-03-18 15:13:00,154.335,154.395,154.335,154.385,278200000.0
2008-03-18 15:14:00,154.38,154.45,154.38,154.425,280200000.0
2008-03-18 15:15:00,154.425,154.455,154.4,154.42,290400000.0
2008-03-18 15:16:00,154.42,154.45,154.415,154.425,281300000.0
2008-03-18 15:17:00,154.425,154.51,154.42,154.505,311500000.0
2008-03-18 15:18:00,154.505,154.52,154.46,154.46,293900000.0
2008-03-18 15:19:00,154.46,154.515,154.445,154.51,272800000.0
2008-03-18 15:20:00,154.51,154.525,154.48,154.52,293100000.0
2008-03-18 15:21:00,154.525,154.565,154.52,154.56,303100000.0
2008-03-18 15:22:00,154.565,154.6,154.55,154.6,237300000.0
2008-03-18 15:23:00,154.6,154.67,154.58,154.59,307900000.0
2008-03-18 15:24:00,154.58,154.585,154.49,154.49,319700000.0
2008-03-18 15:25:00,154.49,154.56,154.49,154.545,273500000.0
2008-03-18 15:26:00,154.545,154.625,154.54,154.6,372100000.0
2008-03-18 15:27:00,154.605,154.62,154.54,154.55,269800000.0
2008-03-18 15:28:00,154.55,154.56,154.53,154.555,280000000.0
2008-03-18 15:29:00,154.55,154.555,154.51,154.555,380400000.0
2008-03-18 15:30:00,154.555,154.59,154.53,154.53,394300000.0
2008-03-18 15:31:00,154.53,154.56,154.515,154.56,644800000.0
2008-03-18 15:32:00,154.56,154.675,154.56,154.66,636300000.0
2008-03-18 15:33:00,154.66,154.875,154.655,154.86,448300000.0
2008-03-18 15:34:00,154.86,154.945,154.85,154.935,277700000.0
2008-03-18 15:35:00,154.93,155.105,154.92,155.0,224700000.0
2008-03-18 15:36:00,154.99,155.05,154.95,155.03,205100000.0
2008-03-18 15:37:00,155.035,155.05,154.965,154.965,239100000.0
2008-03-18 15:38:00,154.96,154.97,154.875,154.88,206200000.0
2008-03-18 15:39:00,154.87,154.91,154.87,154.91,276000000.0
2008-03-18 15:40:00,154.91,154.93,154.87,154.87,242400000.0
2008-03-18 15:41:00,154.87,154.95,154.865,154.885,254400000.0
2008-03-18 15:42:00,154.89,154.94,154.86,154.92,221700000.0
2008-03-18 15:43:00,154.92,154.95,154.91,154.92,260100000.0
2008-03-18 15:44:00,154.92,154.97,154.91,154.95,206800000.0
2008-03-18 15:45:00,154.95,154.97,154.92,154.97,210000000.0
2008-03-18 15:46:00,154.965,155.0,154.95,154.97,222300000.0
2008-03-18 15:47:00,154.97,155.005,154.955,155.005,214600000.0
2008-03-18 15:48:00,155.005,155.02,154.97,154.97,177900000.0
2008-03-18 15:49:00,154.965,155.0,154.955,155.0,247400000.0
2008-03-18 15:50:00,155.0,155.1,154.98,155.085,240400000.0
2008-03-18 15:51:00,155.085,155.15,155.075,155.145,238700000.0
2008-03-18 15:52:00,155.145,155.15,155.11,155.13,242800000.0
2008-03-18 15:53:00,155.13,155.14,155.05,155.08,225600000.0
2008-03-18 15:54:00,155.075,155.12,155.05,155.08,233600000.0
2008-03-18 15:55:00,155.08,155.11,155.07,155.08,237500000.0
2008-03-18 15:56:00,155.08,155.12,155.06,155.115,211300000.0
2008-03-18 15:57:00,155.12,155.13,155.1,155.115,228900000.0
2008-03-18 15:58:00,155.115,155.12,155.075,155.09,227400000.0
2008-03-18 15:59:00,155.08,155.16,155.07,155.16,247300000.0
2008-03-18 16:00:00,155.16,155.22,155.15,155.2,225100000.0
2008-03-18 16:01:00,155.2,155.305,155.195,155.3,222600000.0
2008-03-18 16:02:00,155.305,155.31,155.25,155.25,232500000.0
2008-03-18 16:03:00,155.25,155.28,155.25,155.27,208200000.0
2008-03-18 16:04:00,155.27,155.285,155.255,155.255,261700000.0
2008-03-18 16:05:00,155.255,155.26,155.2,155.21,432100000.0
2008-03-18 16:06:00,155.21,155.225,155.2,155.2,438000000.0
2008-03-18 16:07:00,155.2,155.265,155.195,155.23,401000000.0
2008-03-18 16:08:00,155.23,155.26,155.2,155.21,227800000.0
2008-03-18 16:09:00,155.21,155.25,155.2,155.23,427800000.0
2008-03-18 16:10:00,155.23,155.23,155.2,155.205,517000000.0
2008-03-18 16:11:00,155.21,155.215,155.16,155.21,380400000.0
2008-03-18 16:12:00,155.21,155.22,155.19,155.19,435000000.0
2008-03-18 16:13:00,155.2,155.2,155.12,155.14,224800000.0
2008-03-18 16:14:00,155.14,155.16,155.12,155.145,220000000.0
2008-03-18 16:15:00,155.15,155.15,155.11,155.11,244900000.0
2008-03-18 16:16:00,155.11,155.14,155.1,155.11,223900000.0
2008-03-18 16:17:00,155.11,155.135,155.1,155.1,244800000.0
2008-03-18 16:18:00,155.1,155.11,155.075,155.09,245500000.0
2008-03-18 16:19:00,155.09,155.11,155.055,155.07,221000000.0
2008-03-18 16:20:00,155.07,155.09,155.05,155.05,230100000.0
2008-03-18 16:21:00,155.05,155.06,155.04,155.05,291600000.0
2008-03-18 16:22:00,155.05,155.05,154.97,154.975,296300000.0
2008-03-18 16:23:00,154.975,155.0,154.96,154.97,246700000.0
2008-03-18 16:24:00,154.98,154.98,154.915,154.925,254100000.0
2008-03-18 16:25:00,154.925,154.98,154.92,154.965,254400000.0
2008-03-18 16:26:00,154.97,155.02,154.955,155.0,249600000.0
2008-03-18 16:27:00,155.0,155.04,154.995,155.01,207900000.0
2008-03-18 16:28:00,155.01,155.02,155.005,155.01,210600000.0
2008-03-18 16:29:00,155.01,155.02,155.0,155.01,234400000.0
2008-03-18 16:30:00,155.01,155.01,154.97,154.985,214200000.0
2008-03-18 16:31:00,154.985,154.985,154.915,154.94,221000000.0
2008-03-18 16:32:00,154.95,154.985,154.9,154.91,342100000.0
2008-03-18 16:33:00,154.91,154.92,154.9,154.905,355400000.0
2008-03-18 16:34:00,154.905,154.91,154.83,154.87,268750000.0
2008-03-18 16:35:00,154.87,154.89,154.855,154.875,368200000.0
2008-03-18 16:36:00,154.875,154.89,154.845,154.88,293000000.0
2008-03-18 16:37:00,154.88,154.88,154.835,154.86,309300000.0
2008-03-18 16:38:00,154.86,154.88,154.845,154.88,333600000.0
2008-03-18 16:39:00,154.88,154.915,154.85,154.89,515400000.0
2008-03-18 16:40:00,154.885,154.925,154.88,154.915,235600000.0
2008-03-18 16:41:00,154.92,154.92,154.85,154.85,350500000.0
2008-03-18 16:42:00,154.85,154.865,154.81,154.83,292700000.0
2008-03-18 16:43:00,154.83,154.88,154.83,154.87,335100000.0
2008-03-18 16:44:00,154.865,154.885,154.845,154.88,332100000.0
2008-03-18 16:45:00,154.88,154.9,154.86,154.88,273800000.0
2008-03-18 16:46:00,154.88,154.885,154.835,154.84,272200000.0
2008-03-18 16:47:00,154.85,154.875,154.84,154.86,242200000.0
2008-03-18 16:48:00,154.86,154.915,154.85,154.885,314100000.0
2008-03-18 16:49:00,154.88,154.89,154.835,154.885,193200000.0
2008-03-18 16:50:00,154.895,154.905,154.88,154.89,83900000.0
2008-03-18 16:51:00,154.88,154.92,154.87,154.91,414300000.0
2008-03-18 16:52:00,154.91,154.935,154.885,154.925,291800000.0
2008-03-18 16:53:00,154.925,154.99,154.91,154.985,349700000.0
2008-03-18 16:54:00,154.985,155.06,154.98,155.04,545500000.0
2008-03-18 16:55:00,155.04,155.125,155.04,155.115,643700000.0
2008-03-18 16:56:00,155.115,155.12,155.07,155.09,360500000.0
2008-03-18 16:57:00,155.09,155.09,155.05,155.07,360800000.0
2008-03-18 16:58:00,155.07,155.11,155.05,155.085,428400000.0
2008-03-18 16:59:00,155.085,155.105,155.08,155.08,399100000.0
2008-03-18 17:00:00,155.075,155.135,155.075,155.13,365200000.0
2008-03-18 17:01:00,155.135,155.15,155.08,155.13,304800000.0
2008-03-18 17:02:00,155.13,155.145,155.105,155.12,323400000.0
2008-03-18 17:03:00,155.115,155.14,155.115,155.13,383900000.0
2008-03-18 17:04:00,155.14,155.155,155.115,155.13,370600000.0
2008-03-18 17:05:00,155.13,155.16,155.1,155.105,309300000.0
2008-03-18 17:06:00,155.105,155.11,155.08,155.085,413000000.0
2008-03-18 17:07:00,155.085,155.105,155.07,155.09,456000000.0
2008-03-18 17:08:00,155.085,155.09,155.06,155.07,283300000.0
2008-03-18 17:09:00,155.07,155.08,155.05,155.06,333200000.0
2008-03-18 17:10:00,155.06,155.08,155.06,155.07,395600000.0
2008-03-18 17:11:00,155.065,155.07,155.05,155.06,262800000.0
2008-03-18 17:12:00,155.06,155.06,155.0,155.0,247200000.0
2008-03-18 17:13:00,155.0,155.0,154.915,154.935,272700000.0
2008-03-18 17:14:00,154.935,154.96,154.9,154.91,289600000.0
2008-03-18 17:15:00,154.91,154.915,154.875,154.89,322500000.0
2008-03-18 17:16:00,154.885,154.895,154.85,154.865,204500000.0
2008-03-18 17:17:00,154.865,154.875,154.77,154.78,121900000.0
2008-03-18 17:18:00,154.78,154.825,154.77,154.805,94300000.0
2008-03-18 17:19:00,154.8,154.835,154.8,154.825,117000000.0
2008-03-18 17:20:00,154.825,154.83,154.795,154.795,543200000.0
2008-03-18 17:21:00,154.8,154.835,154.795,154.8,384200000.0
2008-03-18 17:22:00,154.805,154.815,154.78,154.805,541400000.0
2008-03-18 17:23:00,154.805,154.85,154.795,154.845,430900000.0
2008-03-18 17:24:00,154.845,154.895,154.84,154.885,264400000.0
2008-03-18 17:25:00,154.88,154.965,154.88,154.965,935000000.0
2008-03-18 17:26:00,154.96,154.975,154.92,154.925,459600000.0
2008-03-18 17:27:00,154.925,154.96,154.925,154.955,352200000.0
2008-03-18 17:28:00,154.955,154.965,154.94,154.96,355500000.0
2008-03-18 17:29:00,154.96,154.97,154.945,154.955,278500000.0
2008-03-18 17:30:00,154.955,154.965,154.94,154.95,378600000.0
2008-03-18 17:31:00,154.95,154.99,154.945,154.99,263800000.0
2008-03-18 17:32:00,154.99,155.075,154.975,155.045,134600000.0
2008-03-18 17:33:00,155.045,155.075,155.03,155.055,142400000.0
2008-03-18 17:34:00,155.06,155.085,155.015,155.035,278500000.0
2008-03-18 17:35:00,155.035,155.035,155.005,155.025,350600000.0
2008-03-18 17:36:00,155.025,155.025,154.98,154.99,322200000.0
2008-03-18 17:37:00,154.99,155.015,154.985,154.985,470900000.0
2008-03-18 17:38:00,154.985,154.99,154.965,154.965,288200000.0
2008-03-18 17:39:00,154.965,154.97,154.925,154.935,383900000.0
2008-03-18 17:40:00,154.935,154.975,154.935,154.96,344100000.0
2008-03-18 17:41:00,154.96,154.97,154.9,154.905,465100000.0
2008-03-18 17:42:00,154.905,154.925,154.895,154.905,379700000.0
2008-03-18 17:43:00,154.905,154.92,154.905,154.915,354700000.0
2008-03-18 17:44:00,154.915,154.98,154.905,154.965,348500000.0
2008-03-18 17:45:00,154.965,155.015,154.955,154.97,296400000.0
2008-03-18 17:46:00,154.97,154.98,154.95,154.975,177100000.0
2008-03-18 17:47:00,154.975,154.985,154.945,154.965,311000000.0
2008-03-18 17:48:00,154.965,155.035,154.965,155.005,253700000.0
2008-03-18 17:49:00,155.01,155.02,154.97,154.985,259100000.0
2008-03-18 17:50:00,154.98,154.98,154.935,154.935,290400000.0
2008-03-18 17:51:00,154.935,154.945,154.895,154.905,457200000.0
2008-03-18 17:52:00,154.905,154.92,154.89,154.895,226700000.0
2008-03-18 17:53:00,154.895,154.925,154.885,154.9,112500000.0
2008-03-18 17:54:00,154.905,154.935,154.88,154.895,474500000.0
2008-03-18 17:55:00,154.895,154.9,154.87,154.88,725500000.0
2008-03-18 17:56:00,154.88,154.9,154.875,154.885,401300000.0
2008-03-18 17:57:00,154.885,154.925,154.855,154.895,557500000.0
2008-03-18 17:58:00,154.895,154.91,154.865,154.905,616900000.0
2008-03-18 17:59:00,154.905,154.99,154.895,154.98,498200000.0
2008-03-18 18:00:00,154.98,155.045,154.96,154.99,564600000.0
2008-03-18 18:01:00,154.99,155.03,154.955,154.975,430400000.0
2008-03-18 18:02:00,154.975,155.02,154.96,155.0,384400000.0
2008-03-18 18:03:00,155.0,155.03,154.995,155.015,333800000.0
2008-03-18 18:04:00,155.015,155.015,154.985,155.005,429500000.0
2008-03-18 18:05:00,155.005,155.055,155.0,155.055,154900000.0
2008-03-18 18:06:00,155.055,155.08,155.045,155.045,377500000.0
2008-03-18 18:07:00,155.045,155.08,155.04,155.065,505500000.0
2008-03-18 18:08:00,155.055,155.075,155.05,155.065,582500000.0
2008-03-18 18:09:00,155.065,155.12,155.055,155.11,565400000.0
2008-03-18 18:10:00,155.11,155.125,155.1,155.12,588100000.0
2008-03-18 18:11:00,155.12,155.12,155.075,155.09,488800000.0
2008-03-18 18:12:00,155.09,155.115,155.075,155.1,193900000.0
2008-03-18 18:13:00,155.1,155.1,155.055,155.055,273600000.0
2008-03-18 18:14:00,155.055,155.075,155.045,155.045,550700000.0
2008-03-18 18:15:00,155.045,155.11,155.045,155.07,266800000.0
2008-03-18 18:16:00,155.07,155.07,155.015,155.04,467500000.0
2008-03-18 18:17:00,155.035,155.035,155.005,155.005,464200000.0
2008-03-18 18:18:00,155.005,155.03,154.97,155.005,532100000.0
2008-03-18 18:19:00,155.005,155.03,154.98,155.01,269300000.0
2008-03-18 18:20:00,155.01,155.03,155.01,155.025,146200000.0
2008-03-18 18:21:00,155.03,155.075,155.03,155.06,294800000.0
2008-03-18 18:22:00,155.06,155.11,155.015,155.055,325600000.0
2008-03-18 18:23:00,155.055,155.065,155.03,155.05,340700000.0
2008-03-18 18:24:00,155.05,155.085,155.045,155.085,154100000.0
2008-03-18 18:25:00,155.09,155.09,155.055,155.065,340900000.0
2008-03-18 18:26:00,155.065,155.065,155.025,155.055,567800000.0
2008-03-18 18:27:00,155.055,155.11,155.055,155.1,121900000.0
2008-03-18 18:28:00,155.1,155.14,155.09,155.09,157100000.0
2008-03-18 18:29:00,155.09,155.125,155.085,155.125,190500000.0
2008-03-18 18:30:00,155.125,155.135,155.09,155.12,166600000.0
2008-03-18 18:31:00,155.12,155.205,155.105,155.19,139000000.0
2008-03-18 18:32:00,155.19,155.235,155.175,155.225,218900000.0
2008-03-18 18:33:00,155.22,155.23,155.2,155.215,181600000.0
2008-03-18 18:34:00,155.215,155.225,155.205,155.205,273100000.0
2008-03-18 18:35:00,155.205,155.21,155.18,155.185,216700000.0
2008-03-18 18:36:00,155.185,155.2,155.175,155.195,420000000.0
2008-03-18 18:37:00,155.195,155.22,155.185,155.22,346300000.0
2008-03-18 18:38:00,155.225,155.225,155.19,155.19,351900000.0
2008-03-18 18:39:00,155.19,155.255,155.19,155.235,310800000.0
2008-03-18 18:40:00,155.235,155.265,155.22,155.25,307200000.0
2008-03-18 18:41:00,155.245,155.255,155.225,155.245,287700000.0
2008-03-18 18:42:00,155.245,155.265,155.22,155.23,226000000.0
2008-03-18 18:43:00,155.225,155.26,155.225,155.235,598800000.0
2008-03-18 18:44:00,155.235,155.245,155.205,155.21,446700000.0
2008-03-18 18:45:00,155.205,155.225,155.18,155.2,468100000.0
2008-03-18 18:46:00,155.2,155.255,155.19,155.235,289900000.0
2008-03-18 18:47:00,155.235,155.255,155.2,155.205,338700000.0
2008-03-18 18:48:00,155.205,155.21,155.195,155.21,447600000.0
2008-03-18 18:49:00,155.21,155.25,155.21,155.215,375500000.0
2008-03-18 18:50:00,155.215,155.24,155.215,155.225,582400000.0
2008-03-18 18:51:00,155.225,155.255,155.205,155.255,701200000.0
2008-03-18 18:52:00,155.255,155.28,155.215,155.28,527800000.0
2008-03-18 18:53:00,155.28,155.28,155.25,155.25,772400000.0
2008-03-18 18:54:00,155.245,155.26,155.235,155.245,792000000.0
2008-03-18 18:55:00,155.245,155.26,155.235,155.235,627300000.0
2008-03-18 18:56:00,155.235,155.235,155.21,155.215,761500000.0
2008-03-18 18:57:00,155.215,155.22,155.19,155.195,638400000.0
2008-03-18 18:58:00,155.195,155.245,155.195,155.21,377600000.0
2008-03-18 18:59:00,155.21,155.23,155.195,155.21,402200000.0
2008-03-18 19:00:00,155.205,155.205,155.175,155.185,657300000.0
2008-03-18 19:01:00,155.185,155.195,155.165,155.17,452900000.0
2008-03-18 19:02:00,155.17,155.175,155.16,155.16,168300000.0
2008-03-18 19:03:00,155.16,155.16,155.14,155.14,187500000.0
2008-03-18 19:04:00,155.14,155.18,155.125,155.165,455600000.0
2008-03-18 19:05:00,155.165,155.17,155.14,155.16,560100000.0
2008-03-18 19:06:00,155.16,155.165,155.135,155.145,379300000.0
2008-03-18 19:07:00,155.14,155.14,155.12,155.125,244600000.0
2008-03-18 19:08:00,155.125,155.13,155.105,155.115,300300000.0
2008-03-18 19:09:00,155.115,155.14,155.105,155.125,271900000.0
2008-03-18 19:10:00,155.125,155.14,155.115,155.13,362300000.0
2008-03-18 19:11:00,155.13,155.13,155.09,155.095,610500000.0
2008-03-18 19:12:00,155.095,155.155,155.095,155.145,1133100000.0
2008-03-18 19:13:00,155.15,155.175,155.15,155.175,1405400000.0
2008-03-18 19:14:00,155.175,155.255,155.165,155.255,974100000.0
2008-03-18 19:15:00,155.255,155.305,155.255,155.3,459700000.0
2008-03-18 19:16:00,155.3,155.305,155.275,155.275,219600000.0
2008-03-18 19:17:00,155.275,155.3,155.255,155.255,530700000.0
2008-03-18 19:18:00,155.255,155.375,155.235,155.365,290100000.0
2008-03-18 19:19:00,155.365,155.365,155.27,155.285,456400000.0
2008-03-18 19:20:00,155.285,155.37,155.28,155.35,356800000.0
2008-03-18 19:21:00,155.35,155.405,155.325,155.36,425200000.0
2008-03-18 19:22:00,155.36,155.405,155.33,155.395,287900000.0
2008-03-18 19:23:00,155.395,155.55,155.395,155.55,481900000.0
2008-03-18 19:24:00,155.55,155.58,155.51,155.52,509800000.0
2008-03-18 19:25:00,155.52,155.695,155.52,155.66,359200000.0
2008-03-18 19:26:00,155.66,155.695,155.65,155.665,458400000.0
2008-03-18 19:27:00,155.665,155.835,155.665,155.835,480200000.0
2008-03-18 19:28:00,155.835,156.0,155.825,155.945,502700000.0
2008-03-18 19:29:00,155.95,155.95,155.855,155.86,549700000.0
2008-03-18 19:30:00,155.86,155.96,155.86,155.955,465700000.0
2008-03-18 19:31:00,155.955,155.985,155.9,155.915,313900000.0
2008-03-18 19:32:00,155.915,155.915,155.835,155.84,631200000.0
2008-03-18 19:33:00,155.84,155.84,155.78,155.78,386900000.0
2008-03-18 19:34:00,155.78,155.78,155.745,155.775,580400000.0
2008-03-18 19:35:00,155.775,155.815,155.725,155.735,549500000.0
2008-03-18 19:36:00,155.735,155.735,155.715,155.725,566900000.0
2008-03-18 19:37:00,155.725,155.725,155.685,155.695,451900000.0
2008-03-18 19:38:00,155.7,155.72,155.685,155.695,643000000.0
2008-03-18 19:39:00,155.695,155.705,155.655,155.655,766800000.0
2008-03-18 19:40:00,155.655,155.675,155.64,155.665,839700000.0
2008-03-18 19:41:00,155.665,155.685,155.65,155.66,390300000.0
2008-03-18 19:42:00,155.66,155.76,155.66,155.675,411600000.0
2008-03-18 19:43:00,155.675,155.72,155.67,155.7,405600000.0
2008-03-18 19:44:00,155.7,155.775,155.695,155.765,637900000.0
2008-03-18 19:45:00,155.765,155.815,155.735,155.735,1127500000.0
2008-03-18 19:46:00,155.735,155.795,155.735,155.795,1183300000.0
2008-03-18 19:47:00,155.795,155.8,155.755,155.765,947500000.0
2008-03-18 19:48:00,155.765,155.775,155.745,155.755,889700000.0
2008-03-18 19:49:00,155.745,155.78,155.735,155.745,1458800000.0
2008-03-18 19:50:00,155.745,155.825,155.745,155.815,871300000.0
2008-03-18 19:51:00,155.815,155.825,155.775,155.815,899600000.0
2008-03-18 19:52:00,155.82,155.875,155.82,155.835,960500000.0
2008-03-18 19:53:00,155.835,155.855,155.825,155.85,728800000.0
2008-03-18 19:54:00,155.85,155.885,155.84,155.875,866000000.0
2008-03-18 19:55:00,155.875,155.885,155.83,155.83,981300000.0
2008-03-18 19:56:00,155.83,155.845,155.805,155.825,908700000.0
2008-03-18 19:57:00,155.825,155.825,155.795,155.8,1071300000.0
2008-03-18 19:58:00,155.8,155.825,155.775,155.79,933000000.0
2008-03-18 19:59:00,155.79,155.795,155.765,155.78,961500000.0
2008-03-18 20:00:00,155.78,155.78,155.695,155.71,592700000.0
2008-03-18 20:01:00,155.715,155.775,155.705,155.775,492400000.0
2008-03-18 20:02:00,155.775,155.855,155.765,155.855,483500000.0
2008-03-18 20:03:00,155.87,155.87,155.775,155.795,661070001.0
2008-03-18 20:04:00,155.805,155.88,155.795,155.86,529000000.0
2008-03-18 20:05:00,155.86,155.875,155.775,155.775,378275000.0
2008-03-18 20:06:00,155.775,155.815,155.775,155.79,261800000.0
2008-03-18 20:07:00,155.79,155.865,155.78,155.84,451000000.0
2008-03-18 20:08:00,155.835,155.865,155.825,155.855,444100000.0
2008-03-18 20:09:00,155.86,155.87,155.78,155.825,527400000.0
2008-03-18 20:10:00,155.825,155.835,155.755,155.755,711900000.0
2008-03-18 20:11:00,155.755,155.895,155.75,155.875,281200000.0
2008-03-18 20:12:00,155.87,155.925,155.87,155.885,309700000.0
2008-03-18 20:13:00,155.89,155.89,155.735,155.735,768500000.0
2008-03-18 20:14:00,155.735,155.74,155.0,155.14,682900000.0
2008-03-18 20:15:00,155.14,155.23,154.64,154.755,476400000.0
2008-03-18 20:16:00,154.775,154.845,154.355,154.42,600800000.0
2008-03-18 20:17:00,154.44,154.915,154.44,154.875,775100000.0
2008-03-18 20:18:00,154.875,155.105,154.835,155.105,983300000.0
2008-03-18 20:19:00,155.105,155.475,155.095,155.435,1007300000.0
2008-03-18 20:20:00,155.445,155.455,155.06,155.215,946100000.0
2008-03-18 20:21:00,155.21,155.255,155.07,155.125,940600000.0
2008-03-18 20:22:00,155.125,155.14,154.96,155.015,932600000.0
2008-03-18 20:23:00,155.035,155.035,154.84,154.845,872900000.0
2008-03-18 20:24:00,154.855,155.035,154.845,155.02,957300000.0
2008-03-18 20:25:00,155.015,155.025,154.895,154.905,938400000.0
2008-03-18 20:26:00,154.905,154.915,154.675,154.725,606200000.0
2008-03-18 20:27:00,154.725,154.745,154.635,154.685,574000000.0
2008-03-18 20:28:00,154.695,154.915,154.635,154.885,762300000.0
2008-03-18 20:29:00,154.885,154.935,154.77,154.815,1026100000.0
2008-03-18 20:30:00,154.815,154.84,154.72,154.73,718500000.0
2008-03-18 20:31:00,154.73,154.775,154.595,154.625,690300000.0
2008-03-18 20:32:00,154.63,154.665,154.405,154.45,617600000.0
2008-03-18 20:33:00,154.44,154.555,154.425,154.545,686300000.0
2008-03-18 20:34:00,154.545,154.655,154.485,154.59,764499999.0
2008-03-18 20:35:00,154.59,154.73,154.545,154.66,378400000.0
2008-03-18 20:36:00,154.65,154.705,154.53,154.53,840600000.0
2008-03-18 20:37:00,154.53,154.61,154.44,154.51,864299999.0
2008-03-18 20:38:00,154.51,154.6,154.47,154.52,894400000.0
2008-03-18 20:39:00,154.53,154.665,154.525,154.58,595800000.0
2008-03-18 20:40:00,154.58,154.68,154.58,154.68,675800000.0
2008-03-18 20:41:00,154.68,154.77,154.63,154.67,578900001.0
2008-03-18 20:42:00,154.66,154.685,154.61,154.66,589700000.0
2008-03-18 20:43:00,154.66,154.83,154.625,154.825,495800000.0
2008-03-18 20:44:00,154.825,154.825,154.69,154.7,586000000.0
2008-03-18 20:45:00,154.7,154.83,154.69,154.8,618300000.0
2008-03-18 20:46:00,154.8,154.88,154.8,154.87,1034700000.0
2008-03-18 20:47:00,154.87,154.99,154.86,154.91,972400000.0
2008-03-18 20:48:00,154.91,155.06,154.86,155.04,1201300000.0
2008-03-18 20:49:00,155.04,155.04,154.88,154.99,1053500000.0
2008-03-18 20:50:00,154.99,155.22,154.99,155.22,933499999.0
2008-03-18 20:51:00,155.21,155.39,155.15,155.39,899499999.0
2008-03-18 20:52:00,155.39,155.64,155.36,155.56,1197200000.0
2008-03-18 20:53:00,155.57,155.57,155.37,155.37,705300000.0
2008-03-18 20:54:00,155.37,155.4,155.3,155.39,534300000.0
2008-03-18 20:55:00,155.38,155.44,155.35,155.38,633700000.0
2008-03-18 20:56:00,155.38,155.545,155.38,155.53,459100000.0
2008-03-18 20:57:00,155.53,155.55,155.36,155.38,618700000.0
2008-03-18 20:58:00,155.38,155.54,155.38,155.54,811299999.0
2008-03-18 20:59:00,155.54,155.66,155.54,155.59,780200000.0
2008-03-18 21:00:00,155.59,155.64,155.49,155.63,663000000.0
2008-03-18 21:01:00,155.63,155.72,155.61,155.62,630400000.0
2008-03-18 21:02:00,155.62,155.63,155.42,155.495,683500000.0
2008-03-18 21:03:00,155.5,155.635,155.49,155.59,465500000.0
2008-03-18 21:04:00,155.59,155.65,155.46,155.645,511500000.0
2008-03-18 21:05:00,155.64,155.64,155.48,155.515,605000000.0
2008-03-18 21:06:00,155.53,155.59,155.515,155.53,567400000.0
2008-03-18 21:07:00,155.53,155.56,155.48,155.5,803000000.0
2008-03-18 21:08:00,155.5,155.56,155.44,155.54,779300000.0
2008-03-18 21:09:00,155.55,155.695,155.53,155.69,388900000.0
2008-03-18 21:10:00,155.685,155.85,155.65,155.71,672700000.0
2008-03-18 21:11:00,155.72,155.89,155.72,155.78,995600000.0
2008-03-18 21:12:00,155.78,155.82,155.74,155.78,1196900000.0
2008-03-18 21:13:00,155.78,155.83,155.74,155.755,845999999.0
2008-03-18 21:14:00,155.76,155.76,155.615,155.615,429899999.0
2008-03-18 21:15:00,155.615,155.67,155.61,155.67,591300000.0
2008-03-18 21:16:00,155.67,155.72,155.66,155.705,514200000.0
2008-03-18 21:17:00,155.705,155.72,155.67,155.71,750300000.0
2008-03-18 21:18:00,155.71,155.785,155.71,155.755,329000000.0
2008-03-18 21:19:00,155.755,155.79,155.73,155.765,383600001.0
2008-03-18 21:20:00,155.775,155.82,155.77,155.8,572800000.0
2008-03-18 21:21:00,155.8,155.85,155.78,155.85,395700000.0
2008-03-18 21:22:00,155.85,155.87,155.805,155.85,1134000000.0
2008-03-18 21:23:00,155.84,155.94,155.81,155.92,1006100000.0
2008-03-18 21:24:00,155.92,155.94,155.885,155.93,833900000.0
2008-03-18 21:25:00,155.93,156.0,155.9,155.98,654300000.0
2008-03-18 21:26:00,155.98,156.14,155.98,156.09,815400000.0
2008-03-18 21:27:00,156.08,156.08,155.975,155.99,669500000.0
2008-03-18 21:28:00,155.99,156.03,155.95,155.96,576800000.0
2008-03-18 21:29:00,155.97,155.98,155.9,155.9,792800000.0
2008-03-18 21:30:00,155.9,155.905,155.84,155.905,602400000.0
2008-03-18 21:31:00,155.905,155.91,155.85,155.88,423000000.0
2008-03-18 21:32:00,155.88,155.91,155.86,155.88,586900000.0
2008-03-18 21:33:00,155.88,155.91,155.84,155.89,524700000.0
2008-03-18 21:34:00,155.89,155.9,155.86,155.86,588800000.0
2008-03-18 21:35:00,155.86,155.865,155.835,155.85,581400000.0
2008-03-18 21:36:00,155.85,155.86,155.82,155.86,836300000.0
2008-03-18 21:37:00,155.86,155.935,155.815,155.935,569100000.0
2008-03-18 21:38:00,155.94,155.96,155.93,155.95,739200000.0
2008-03-18 21:39:00,155.95,156.06,155.94,156.02,908100009.0
2008-03-18 21:40:00,156.02,156.14,156.01,156.075,1038400000.0
2008-03-18 21:41:00,156.075,156.12,156.06,156.06,1179099999.0
2008-03-18 21:42:00,156.07,156.1,156.05,156.06,1172800000.0
2008-03-18 21:43:00,156.06,156.06,156.0,156.0,1145200000.0
2008-03-18 21:44:00,156.0,156.02,155.92,155.93,1248600000.0
2008-03-18 21:45:00,155.94,155.96,155.91,155.92,1279500000.0
2008-03-18 21:46:00,155.92,155.95,155.91,155.94,1140300000.0
2008-03-18 21:47:00,155.94,155.955,155.9,155.94,903000000.0
2008-03-18 21:48:00,155.94,155.94,155.9,155.9,881200000.0
2008-03-18 21:49:00,155.91,155.91,155.85,155.85,848900000.0
2008-03-18 21:50:00,155.84,155.89,155.79,155.82,662500000.0
2008-03-18 21:51:00,155.815,155.85,155.755,155.8,751000000.0
2008-03-18 21:52:00,155.8,155.8,155.67,155.675,683000000.0
2008-03-18 21:53:00,155.675,155.68,155.515,155.53,650000000.0
2008-03-18 21:54:00,155.525,155.555,155.45,155.49,513499999.0
2008-03-18 21:55:00,155.49,155.54,155.49,155.54,857899996.0
2008-03-18 21:56:00,155.53,155.62,155.52,155.62,987500000.0
2008-03-18 21:57:00,155.62,155.65,155.59,155.64,1106800000.0
2008-03-18 21:58:00,155.64,155.65,155.595,155.635,1225100001.0
2008-03-18 21:59:00,155.64,155.68,155.62,155.63,1321300000.0
2008-03-18 22:00:00,155.63,155.63,155.58,155.59,1216100000.0
2008-03-18 22:01:00,155.59,155.6,155.54,155.56,467300000.0
2008-03-18 22:02:00,155.56,155.66,155.56,155.66,1046000000.0
2008-03-18 22:03:00,155.66,155.76,155.62,155.76,992000000.0
2008-03-18 22:04:00,155.76,155.76,155.72,155.74,1193700000.0
2008-03-18 22:05:00,155.74,155.79,155.74,155.79,975300000.0
2008-03-18 22:06:00,155.78,155.94,155.78,155.9,878700000.0
2008-03-18 22:07:00,155.9,156.19,155.895,156.08,552500000.0
2008-03-18 22:08:00,156.08,156.1,156.005,156.015,1069900000.0
2008-03-18 22:09:00,156.015,156.055,155.97,156.055,308200000.0
2008-03-18 22:10:00,156.05,156.105,156.05,156.09,253300000.0
2008-03-18 22:11:00,156.09,156.095,155.955,156.03,410600000.0
2008-03-18 22:12:00,156.03,156.05,156.0,156.025,199500000.0
2008-03-18 22:13:00,156.025,156.1,155.975,156.07,357900000.0
2008-03-18 22:14:00,156.07,156.07,155.99,156.0,274500000.0
2008-03-18 22:15:00,156.0,156.055,155.995,155.995,166100000.0
2008-03-18 22:16:00,155.995,156.015,155.94,155.975,294800000.0
2008-03-18 22:17:00,155.975,155.975,155.9,155.91,706900000.0
2008-03-18 22:18:00,155.91,155.92,155.91,155.92,913800000.0
2008-03-18 22:19:00,155.92,155.92,155.9,155.9,848000000.0
2008-03-18 22:20:00,155.9,155.9,155.9,155.9,906000000.0
2008-03-18 22:21:00,155.9,156.065,155.9,156.03,451400000.0
2008-03-18 22:22:00,156.03,156.115,156.015,156.05,190600000.0
2008-03-18 22:23:00,156.05,156.06,156.015,156.02,282100000.0
2008-03-18 22:24:00,156.02,156.065,156.015,156.025,118800000.0
2008-03-18 22:25:00,156.025,156.025,155.95,155.965,185500000.0
2008-03-18 22:26:00,155.965,155.985,155.94,155.965,240700000.0
2008-03-18 22:27:00,155.965,155.965,155.955,155.965,186600000.0
2008-03-18 22:28:00,155.965,155.99,155.935,155.95,217200000.0
2008-03-18 22:29:00,155.96,155.96,155.92,155.94,271300000.0
2008-03-18 22:30:00,155.94,155.95,155.855,155.87,174800000.0
2008-03-18 22:31:00,155.87,155.945,155.87,155.945,244300000.0
2008-03-18 22:32:00,155.945,155.95,155.9,155.915,187500000.0
2008-03-18 22:33:00,155.91,155.925,155.91,155.91,178300000.0
2008-03-18 22:34:00,155.91,155.92,155.89,155.91,384300000.0
2008-03-18 22:35:00,155.91,155.93,155.89,155.91,895600000.0
2008-03-18 22:36:00,155.91,155.91,155.875,155.875,280900000.0
2008-03-18 22:37:00,155.875,155.885,155.8,155.81,434000000.0
2008-03-18 22:38:00,155.81,155.81,155.74,155.76,544700000.0
2008-03-18 22:39:00,155.76,155.79,155.76,155.775,653400000.0
2008-03-18 22:40:00,155.775,155.81,155.735,155.81,955400000.0
2008-03-18 22:41:00,155.81,155.82,155.795,155.81,1008000000.0
2008-03-18 22:42:00,155.81,155.82,155.805,155.81,1138000000.0
2008-03-18 22:43:00,155.81,155.83,155.8,155.82,798900000.0
2008-03-18 22:44:00,155.82,155.84,155.82,155.82,1155200000.0
2008-03-18 22:45:00,155.82,155.83,155.82,155.83,645500000.0
2008-03-18 22:46:00,155.83,155.87,155.83,155.85,774000000.0
2008-03-18 22:47:00,155.85,155.86,155.85,155.86,280900000.0
2008-03-18 22:48:00,155.86,155.92,155.86,155.865,794100000.0
2008-03-18 22:49:00,155.865,155.9,155.845,155.89,991500000.0
2008-03-18 22:50:00,155.89,155.9,155.87,155.88,1391600000.0
2008-03-18 22:51:00,155.88,155.9,155.87,155.87,1023200000.0
2008-03-18 22:52:00,155.87,155.89,155.87,155.885,154900000.0
2008-03-18 22:53:00,155.885,155.9,155.845,155.845,714000000.0
2008-03-18 22:54:00,155.845,155.88,155.84,155.86,955500000.0
2008-03-18 22:55:00,155.86,155.86,155.82,155.825,73300000.0
2008-03-18 22:56:00,155.825,155.86,155.82,155.835,584600000.0
2008-03-18 22:57:00,155.835,155.86,155.82,155.82,1171300000.0
2008-03-18 22:58:00,155.82,155.88,155.805,155.86,1138300000.0
2008-03-18 22:59:00,155.86,155.97,155.84,155.87,1058800000.0
2008-03-18 23:00:00,155.87,155.92,155.85,155.9,1540000000.0
2008-03-18 23:01:00,155.9,155.93,155.89,155.91,1788000000.0
2008-03-18 23:02:00,155.91,155.91,155.89,155.9,706300000.0
2008-03-18 23:03:00,155.9,155.945,155.9,155.94,133400000.0
2008-03-18 23:04:00,155.94,155.955,155.895,155.955,109600000.0
2008-03-18 23:05:00,155.955,155.96,155.93,155.93,120500000.0
2008-03-18 23:06:00,155.93,155.94,155.915,155.93,186900000.0
2008-03-18 23:07:00,155.93,155.935,155.925,155.93,176100000.0
2008-03-18 23:08:00,155.93,155.94,155.93,155.94,120800000.0
2008-03-18 23:09:00,155.94,155.94,155.925,155.925,109500000.0
2008-03-18 23:10:00,155.925,155.93,155.91,155.92,857700000.0
2008-03-18 23:11:00,155.92,155.93,155.89,155.91,455000000.0
2008-03-18 23:12:00,155.91,155.91,155.895,155.895,106000000.0
2008-03-18 23:13:00,155.895,155.92,155.885,155.885,108600000.0
2008-03-18 23:14:00,155.885,155.905,155.87,155.9,112000000.0
2008-03-18 23:15:00,155.9,155.91,155.895,155.9,111500000.0
2008-03-18 23:16:00,155.9,155.92,155.895,155.92,114800000.0
2008-03-18 23:17:00,155.92,155.94,155.915,155.915,201500000.0
2008-03-18 23:18:00,155.915,155.93,155.905,155.925,161000000.0
2008-03-18 23:19:00,155.925,155.96,155.925,155.945,171100000.0
2008-03-18 23:20:00,155.945,155.98,155.945,155.96,193400000.0
2008-03-18 23:21:00,155.96,156.015,155.96,155.98,383500000.0
2008-03-18 23:22:00,155.98,156.02,155.965,156.0,128300000.0
2008-03-18 23:23:00,156.0,156.12,156.0,156.1,354100000.0
2008-03-18 23:24:00,156.1,156.14,156.1,156.115,1241600000.0
2008-03-18 23:25:00,156.115,156.13,156.09,156.125,403400000.0
2008-03-18 23:26:00,156.125,156.18,156.12,156.17,126600000.0
2008-03-18 23:27:00,156.17,156.17,156.115,156.15,1022100000.0
2008-03-18 23:28:00,156.15,156.16,156.14,156.16,1496000000.0
2008-03-18 23:29:00,156.16,156.17,156.15,156.16,815200000.0
2008-03-18 23:30:00,156.16,156.18,156.15,156.155,1036800000.0
2008-03-18 23:31:00,156.155,156.17,156.15,156.17,1075900000.0
2008-03-18 23:32:00,156.17,156.17,156.13,156.16,1045300000.0
2008-03-18 23:33:00,156.12,156.15,156.12,156.15,1678400000.0
2008-03-18 23:34:00,156.15,156.17,156.14,156.165,1322400000.0
2008-03-18 23:35:00,156.165,156.195,156.12,156.155,190400000.0
2008-03-18 23:36:00,156.155,156.175,156.15,156.17,176800000.0
2008-03-18 23:37:00,156.17,156.18,156.15,156.165,736300000.0
2008-03-18 23:38:00,156.165,156.175,156.15,156.17,231100000.0
2008-03-18 23:39:00,156.17,156.18,156.155,156.16,202500000.0
2008-03-18 23:40:00,156.16,156.165,156.155,156.16,485600000.0
2008-03-18 23:41:00,156.16,156.175,156.16,156.175,456800000.0
2008-03-18 23:42:00,156.175,156.185,156.17,156.185,206400000.0
2008-03-18 23:43:00,156.185,156.25,156.18,156.25,508000000.0
2008-03-18 23:44:00,156.26,156.26,156.215,156.22,474900000.0
2008-03-18 23:45:00,156.22,156.31,156.205,156.3,327700000.0
2008-03-18 23:46:00,156.3,156.32,156.3,156.31,1041800000.0
2008-03-18 23:47:00,156.31,156.31,156.26,156.29,915100000.0
2008-03-18 23:48:00,156.29,156.29,156.165,156.225,580700000.0
2008-03-18 23:49:00,156.225,156.23,156.175,156.195,239700000.0
2008-03-18 23:50:00,156.195,156.22,156.16,156.2,195500000.0
2008-03-18 23:51:00,156.2,156.3,156.18,156.28,698800000.0
2008-03-18 23:52:00,156.28,156.32,156.23,156.235,1282300000.0
2008-03-18 23:53:00,156.26,156.3,156.235,156.28,1213000000.0
2008-03-18 23:54:00,156.28,156.3,156.28,156.28,1302400000.0
2008-03-18 23:55:00,156.28,156.3,156.25,156.29,1242900000.0
2008-03-18 23:56:00,156.29,156.305,156.265,156.27,1174000000.0
2008-03-18 23:57:00,156.27,156.27,156.15,156.18,571000000.0
2008-03-18 23:58:00,156.18,156.24,156.18,156.24,370100000.0
2008-03-18 23:59:00,156.24,156.265,156.23,156.25,548800000.0
2008-03-19 00:00:00,156.25,156.29,156.23,156.29,569800000.0
2008-03-19 00:01:00,156.29,156.3,156.275,156.285,409300000.0
2008-03-19 00:02:00,156.285,156.3,156.26,156.28,533800000.0
2008-03-19 00:03:00,156.28,156.335,156.275,156.33,312000000.0
2008-03-19 00:04:00,156.33,156.38,156.305,156.36,287400000.0
2008-03-19 00:05:00,156.365,156.38,156.35,156.36,909100000.0
2008-03-19 00:06:00,156.36,156.37,156.36,156.37,1327100000.0
2008-03-19 00:07:00,156.37,156.38,156.36,156.36,1167500000.0
2008-03-19 00:08:00,156.36,156.41,156.36,156.38,936300000.0
2008-03-19 00:09:00,156.38,156.46,156.38,156.44,1590200000.0
2008-03-19 00:10:00,156.44,156.7,156.44,156.7,1213100000.0
2008-03-19 00:11:00,156.7,156.7,156.63,156.66,833500000.0
2008-03-19 00:12:00,156.66,156.77,156.66,156.77,943700000.0
2008-03-19 00:13:00,156.77,156.84,156.77,156.81,1151100000.0
2008-03-19 00:14:00,156.8,156.8,156.71,156.72,1073000000.0
2008-03-19 00:15:00,156.72,156.795,156.71,156.78,1313200000.0
2008-03-19 00:16:00,156.78,156.8,156.72,156.8,1515600000.0
2008-03-19 00:17:00,156.8,156.84,156.79,156.82,564300000.0
2008-03-19 00:18:00,156.82,156.88,156.82,156.88,535900000.0
2008-03-19 00:19:00,156.88,156.965,156.88,156.96,399500000.0
2008-03-19 00:20:00,156.95,156.98,156.94,156.95,672900000.0
2008-03-19 00:21:00,156.95,156.95,156.895,156.92,682700000.0
2008-03-19 00:22:00,156.92,156.93,156.8,156.81,426000000.0
2008-03-19 00:23:00,156.81,156.85,156.8,156.85,483500000.0
2008-03-19 00:24:00,156.84,156.84,156.77,156.825,329800000.0
2008-03-19 00:25:00,156.825,156.825,156.7,156.77,257100000.0
2008-03-19 00:26:00,156.765,156.79,156.735,156.785,171500000.0
2008-03-19 00:27:00,156.785,156.82,156.745,156.78,356600000.0
2008-03-19 00:28:00,156.78,156.82,156.75,156.77,336800000.0
2008-03-19 00:29:00,156.77,156.78,156.715,156.76,280400000.0
2008-03-19 00:30:00,156.78,156.83,156.76,156.8,586300000.0
2008-03-19 00:31:00,156.8,156.8,156.76,156.76,127300000.0
2008-03-19 00:32:00,156.76,156.8,156.71,156.77,449600000.0
2008-03-19 00:33:00,156.77,156.78,156.73,156.74,162000000.0
2008-03-19 00:34:00,156.74,156.8,156.74,156.78,315900000.0
2008-03-19 00:35:00,156.78,156.78,156.755,156.76,378100000.0
2008-03-19 00:36:00,156.76,156.79,156.735,156.735,327400000.0
2008-03-19 00:37:00,156.735,156.765,156.665,156.765,630800000.0
2008-03-19 00:38:00,156.765,156.78,156.67,156.73,295400000.0
2008-03-19 00:39:00,156.73,156.76,156.73,156.76,1248300000.0
2008-03-19 00:40:00,156.76,156.81,156.76,156.81,410900000.0
2008-03-19 00:41:00,156.81,156.87,156.81,156.86,341000000.0
2008-03-19 00:42:00,156.86,156.95,156.86,156.95,453200000.0
2008-03-19 00:43:00,156.95,157.01,156.935,156.97,382800000.0
2008-03-19 00:44:00,156.97,157.01,156.95,156.99,693100000.0
2008-03-19 00:45:00,157.0,157.01,156.99,157.0,784900000.0
2008-03-19 00:46:00,157.0,157.01,156.9,156.91,719700000.0
2008-03-19 00:47:00,156.915,156.915,156.7,156.755,232900000.0
2008-03-19 00:48:00,156.735,156.76,156.675,156.715,351600000.0
2008-03-19 00:49:00,156.715,156.73,156.65,156.65,297000000.0
2008-03-19 00:50:00,156.65,156.65,156.6,156.64,809400000.0
2008-03-19 00:51:00,156.64,156.65,156.55,156.55,407000000.0
2008-03-19 00:52:00,156.55,156.61,156.515,156.61,305300000.0
2008-03-19 00:53:00,156.61,156.67,156.6,156.66,615500000.0
2008-03-19 00:54:00,156.66,156.7,156.66,156.69,272100000.0
2008-03-19 00:55:00,156.69,156.69,156.62,156.64,592200000.0
2008-03-19 00:56:00,156.64,156.64,156.62,156.62,793700000.0
2008-03-19 00:57:00,156.62,156.62,156.55,156.58,549600000.0
2008-03-19 00:58:00,156.58,156.58,156.53,156.535,411700000.0
2008-03-19 00:59:00,156.535,156.54,156.43,156.445,266000000.0
2008-03-19 01:00:00,156.445,156.54,156.42,156.52,438500000.0
2008-03-19 01:01:00,156.51,156.59,156.49,156.58,319900000.0
2008-03-19 01:02:00,156.58,156.585,156.54,156.55,204000000.0
2008-03-19 01:03:00,156.55,156.57,156.525,156.525,307300000.0
2008-03-19 01:04:00,156.54,156.58,156.525,156.535,674800000.0
2008-03-19 01:05:00,156.535,156.55,156.535,156.55,90500000.0
2008-03-19 01:06:00,156.55,156.59,156.54,156.58,353400000.0
2008-03-19 01:07:00,156.58,156.6,156.52,156.55,438600000.0
2008-03-19 01:08:00,156.55,156.61,156.55,156.58,121500000.0
2008-03-19 01:09:00,156.58,156.59,156.545,156.555,413100000.0
2008-03-19 01:10:00,156.555,156.555,156.51,156.53,69100000.0
2008-03-19 01:11:00,156.53,156.555,156.53,156.54,363400000.0
2008-03-19 01:12:00,156.54,156.55,156.44,156.47,496400000.0
2008-03-19 01:13:00,156.48,156.54,156.46,156.5,480500000.0
2008-03-19 01:14:00,156.5,156.56,156.49,156.55,222000000.0
2008-03-19 01:15:00,156.535,156.55,156.49,156.49,408900000.0
2008-03-19 01:16:00,156.49,156.53,156.49,156.5,377200000.0
2008-03-19 01:17:00,156.5,156.54,156.495,156.53,592500000.0
2008-03-19 01:18:00,156.53,156.54,156.51,156.54,558200000.0
2008-03-19 01:19:00,156.54,156.54,156.54,156.54,654300000.0
2008-03-19 01:20:00,156.54,156.6,156.525,156.6,567800000.0
2008-03-19 01:21:00,156.585,156.63,156.58,156.63,297000000.0
2008-03-19 01:22:00,156.63,156.665,156.63,156.655,162200000.0
2008-03-19 01:23:00,156.655,156.67,156.64,156.67,348700000.0
2008-03-19 01:24:00,156.67,156.695,156.66,156.675,309600000.0
2008-03-19 01:25:00,156.675,156.68,156.665,156.68,311500000.0
2008-03-19 01:26:00,156.68,156.68,156.61,156.625,314100000.0
2008-03-19 01:27:00,156.625,156.675,156.605,156.67,66500000.0
2008-03-19 01:28:00,156.67,156.68,156.63,156.675,92800000.0
2008-03-19 01:29:00,156.68,156.68,156.63,156.645,106100000.0
2008-03-19 01:30:00,156.645,156.655,156.575,156.6,82100000.0
2008-03-19 01:31:00,156.605,156.625,156.6,156.62,283900000.0
2008-03-19 01:32:00,156.62,156.71,156.62,156.68,294500000.0
2008-03-19 01:33:00,156.69,156.69,156.61,156.635,154300000.0
2008-03-19 01:34:00,156.635,156.64,156.62,156.62,166700000.0
2008-03-19 01:35:00,156.62,156.64,156.6,156.605,365300000.0
2008-03-19 01:36:00,156.605,156.62,156.6,156.6,127100000.0
2008-03-19 01:37:00,156.6,156.64,156.49,156.56,269800000.0
2008-03-19 01:38:00,156.56,156.59,156.54,156.59,137200000.0
2008-03-19 01:39:00,156.575,156.59,156.56,156.575,339500000.0
2008-03-19 01:40:00,156.575,156.6,156.545,156.555,239400000.0
2008-03-19 01:41:00,156.555,156.58,156.53,156.53,263300000.0
2008-03-19 01:42:00,156.53,156.57,156.515,156.57,689600000.0
2008-03-19 01:43:00,156.57,156.6,156.495,156.515,362100000.0
2008-03-19 01:44:00,156.5,156.55,156.485,156.5,102500000.0
2008-03-19 01:45:00,156.5,156.51,156.47,156.5,88400000.0
2008-03-19 01:46:00,156.5,156.52,156.445,156.48,90300000.0
2008-03-19 01:47:00,156.43,156.45,156.325,156.37,97900000.0
2008-03-19 01:48:00,156.37,156.425,156.36,156.425,112100000.0
2008-03-19 01:49:00,156.425,156.445,156.345,156.35,97600000.0
2008-03-19 01:50:00,156.35,156.39,156.35,156.39,87500000.0
2008-03-19 01:51:00,156.39,156.395,156.36,156.385,82000000.0
2008-03-19 01:52:00,156.385,156.4,156.37,156.375,87500000.0
2008-03-19 01:53:00,156.38,156.39,156.36,156.38,96000000.0
2008-03-19 01:54:00,156.38,156.415,156.365,156.41,86600000.0
2008-03-19 01:55:00,156.41,156.485,156.405,156.44,75800000.0
2008-03-19 01:56:00,156.44,156.455,156.33,156.36,104700000.0
2008-03-19 01:57:00,156.365,156.375,156.225,156.285,91100000.0
2008-03-19 01:58:00,156.285,156.29,156.245,156.275,91500000.0
2008-03-19 01:59:00,156.28,156.305,156.26,156.295,68300000.0
2008-03-19 02:00:00,156.295,156.31,156.185,156.185,99600000.0
2008-03-19 02:01:00,156.2,156.22,156.17,156.17,93100000.0
2008-03-19 02:02:00,156.17,156.18,156.095,156.13,94000000.0
2008-03-19 02:03:00,156.13,156.13,156.07,156.085,73400000.0
2008-03-19 02:04:00,156.085,156.105,156.065,156.095,88600000.0
2008-03-19 02:05:00,156.095,156.12,156.065,156.065,101300000.0
2008-03-19 02:06:00,156.065,156.065,155.915,156.0,121000000.0
2008-03-19 02:07:00,155.99,156.025,155.94,156.015,96300000.0
2008-03-19 02:08:00,156.02,156.065,156.02,156.04,98400000.0
2008-03-19 02:09:00,156.03,156.03,155.875,155.95,257100000.0
2008-03-19 02:10:00,155.955,155.96,155.895,155.92,410900000.0
2008-03-19 02:11:00,155.92,155.92,155.74,155.76,87300000.0
2008-03-19 02:12:00,155.76,155.85,155.745,155.745,100600000.0
2008-03-19 02:13:00,155.745,155.85,155.715,155.815,93600000.0
2008-03-19 02:14:00,155.82,155.825,155.78,155.815,84000000.0
2008-03-19 02:15:00,155.815,155.86,155.785,155.855,97000000.0
2008-03-19 02:16:00,155.86,155.92,155.835,155.905,109400000.0
2008-03-19 02:17:00,155.905,155.935,155.85,155.92,86200000.0
2008-03-19 02:18:00,155.92,155.98,155.92,155.925,90500000.0
2008-03-19 02:19:00,155.93,155.97,155.91,155.97,88900000.0
2008-03-19 02:20:00,155.97,155.975,155.93,155.945,87400000.0
2008-03-19 02:21:00,155.945,155.975,155.945,155.975,194700000.0
2008-03-19 02:22:00,155.975,155.98,155.95,155.96,194800000.0
2008-03-19 02:23:00,155.96,155.97,155.84,155.97,122000000.0
2008-03-19 02:24:00,155.97,155.97,155.94,155.94,367500000.0
2008-03-19 02:25:00,155.94,155.97,155.915,155.95,104700000.0
2008-03-19 02:26:00,155.95,155.985,155.95,155.97,109700000.0
2008-03-19 02:27:00,155.97,155.97,155.97,155.97,112100000.0
2008-03-19 02:28:00,155.97,155.97,155.97,155.97,101700000.0
2008-03-19 02:29:00,155.97,156.0,155.97,155.99,124900000.0
2008-03-19 02:30:00,155.99,156.055,155.985,156.055,87900000.0
2008-03-19 02:31:00,156.055,156.07,155.98,156.01,92300000.0
2008-03-19 02:32:00,156.01,156.055,155.99,156.05,77900000.0
2008-03-19 02:33:00,156.03,156.05,156.03,156.04,83500000.0
2008-03-19 02:34:00,156.045,156.07,156.035,156.065,97200000.0
2008-03-19 02:35:00,156.065,156.07,156.05,156.05,206700000.0
2008-03-19 02:36:00,156.05,156.1,156.05,156.1,133400000.0
2008-03-19 02:37:00,156.1,156.135,156.08,156.125,590999983.0
2008-03-19 02:38:00,156.125,156.16,156.115,156.16,614399977.0
2008-03-19 02:39:00,156.16,156.195,156.14,156.195,292100000.0
2008-03-19 02:40:00,156.195,156.26,156.195,156.26,118900000.0
2008-03-19 02:41:00,156.255,156.31,156.24,156.28,149300000.0
2008-03-19 02:42:00,156.28,156.35,156.275,156.325,145500000.0
2008-03-19 02:43:00,156.33,156.42,156.33,156.35,197600000.0
2008-03-19 02:44:00,156.35,156.395,156.3,156.3,226200000.0
2008-03-19 02:45:00,156.3,156.38,156.295,156.36,80000000.0
2008-03-19 02:46:00,156.36,156.36,156.305,156.305,81000000.0
2008-03-19 02:47:00,156.305,156.33,156.285,156.3,88200000.0
2008-03-19 02:48:00,156.3,156.32,156.255,156.26,89100000.0
2008-03-19 02:49:00,156.26,156.27,156.25,156.26,83200000.0
2008-03-19 02:50:00,156.26,156.26,156.235,156.24,102600000.0
2008-03-19 02:51:00,156.24,156.24,156.185,156.185,122800000.0
2008-03-19 02:52:00,156.185,156.2,156.15,156.2,89000000.0
2008-03-19 02:53:00,156.2,156.24,156.155,156.16,86400000.0
2008-03-19 02:54:00,156.16,156.19,156.115,156.155,78600000.0
2008-03-19 02:55:00,156.155,156.17,156.08,156.09,87400000.0
2008-03-19 02:56:00,156.09,156.14,156.055,156.1,96500000.0
2008-03-19 02:57:00,156.1,156.13,156.085,156.13,80200000.0
2008-03-19 02:58:00,156.13,156.17,156.13,156.155,81100000.0
2008-03-19 02:59:00,156.155,156.17,156.105,156.11,85900000.0
2008-03-19 03:00:00,156.11,156.19,156.08,156.175,82200000.0
2008-03-19 03:01:00,156.175,156.225,156.16,156.19,89500000.0
2008-03-19 03:02:00,156.19,156.225,156.075,156.185,126300000.0
2008-03-19 03:03:00,156.195,156.26,156.165,156.22,128300000.0
2008-03-19 03:04:00,156.22,156.22,156.12,156.14,130400000.0
2008-03-19 03:05:00,156.14,156.21,156.135,156.2,133400000.0
2008-03-19 03:06:00,156.2,156.205,156.14,156.16,138800000.0
2008-03-19 03:07:00,156.16,156.27,156.145,156.26,196800000.0
2008-03-19 03:08:00,156.26,156.43,156.25,156.33,158500000.0
2008-03-19 03:09:00,156.33,156.465,156.33,156.45,266400000.0
2008-03-19 03:10:00,156.45,156.47,156.37,156.42,155800000.0
2008-03-19 03:11:00,156.42,156.44,156.335,156.35,182800000.0
2008-03-19 03:12:00,156.35,156.38,156.34,156.35,164300000.0
2008-03-19 03:13:00,156.35,156.37,156.265,156.3,142900000.0
2008-03-19 03:14:00,156.3,156.3,156.25,156.28,93600000.0
2008-03-19 03:15:00,156.28,156.36,156.28,156.35,95800000.0
2008-03-19 03:16:00,156.35,156.36,156.31,156.33,100800000.0
2008-03-19 03:17:00,156.33,156.35,156.305,156.335,86400000.0
2008-03-19 03:18:00,156.335,156.425,156.33,156.42,70700000.0
2008-03-19 03:19:00,156.42,156.48,156.41,156.48,96000000.0
2008-03-19 03:20:00,156.48,156.595,156.48,156.595,104600000.0
2008-03-19 03:21:00,156.595,156.61,156.545,156.585,91000000.0
2008-03-19 03:22:00,156.585,156.585,156.46,156.475,77100000.0
2008-03-19 03:23:00,156.475,156.48,156.455,156.48,70900000.0
2008-03-19 03:24:00,156.48,156.58,156.48,156.53,78900000.0
2008-03-19 03:25:00,156.53,156.585,156.505,156.505,72000000.0
2008-03-19 03:26:00,156.505,156.59,156.495,156.57,88500000.0
2008-03-19 03:27:00,156.57,156.63,156.56,156.62,100800000.0
2008-03-19 03:28:00,156.63,156.655,156.58,156.585,114299632.0
2008-03-19 03:29:00,156.585,156.6,156.54,156.59,76081194.0
2008-03-19 03:30:00,156.59,156.59,156.555,156.555,59072154.0
2008-03-19 03:31:00,156.555,156.61,156.555,156.6,71980456.0
2008-03-19 03:32:00,156.6,156.675,156.58,156.63,54255383.0
2008-03-19 03:33:00,156.625,156.625,156.55,156.57,66882210.0
2008-03-19 03:34:00,156.555,156.605,156.555,156.58,65189364.0
2008-03-19 03:35:00,156.58,156.6,156.555,156.565,98100000.0
2008-03-19 03:36:00,156.555,156.57,156.52,156.53,92500000.0
2008-03-19 03:37:00,156.53,156.54,156.49,156.49,92600000.0
2008-03-19 03:38:00,156.49,156.49,156.45,156.485,91700000.0
2008-03-19 03:39:00,156.485,156.515,156.485,156.5,99700000.0
2008-03-19 03:40:00,156.5,156.5,156.395,156.42,105700000.0
2008-03-19 03:41:00,156.42,156.49,156.405,156.46,80200000.0
2008-03-19 03:42:00,156.465,156.48,156.46,156.48,75600000.0
2008-03-19 03:43:00,156.48,156.48,156.47,156.47,93200000.0
2008-03-19 03:44:00,156.47,156.545,156.47,156.535,68600000.0
2008-03-19 03:45:00,156.535,156.535,156.495,156.51,66700000.0
2008-03-19 03:46:00,156.51,156.51,156.5,156.505,69000000.0
2008-03-19 03:47:00,156.505,156.535,156.5,156.53,84800000.0
2008-03-19 03:48:00,156.53,156.545,156.505,156.54,66700000.0
2008-03-19 03:49:00,156.54,156.585,156.515,156.52,71100000.0
2008-03-19 03:50:00,156.52,156.53,156.5,156.505,68500000.0
2008-03-19 03:51:00,156.505,156.54,156.505,156.53,69200000.0
2008-03-19 03:52:00,156.53,156.535,156.525,156.53,64800000.0
2008-03-19 03:53:00,156.53,156.54,156.48,156.5,67800000.0
2008-03-19 03:54:00,156.5,156.53,156.485,156.515,80200000.0
2008-03-19 03:55:00,156.515,156.58,156.5,156.56,93600000.0
2008-03-19 03:56:00,156.56,156.56,156.5,156.5,88600000.0
2008-03-19 03:57:00,156.5,156.51,156.46,156.46,106400000.0
2008-03-19 03:58:00,156.455,156.46,156.42,156.42,93100000.0
2008-03-19 03:59:00,156.42,156.485,156.42,156.485,113600000.0
2008-03-19 04:00:00,156.495,156.53,156.46,156.515,98200000.0
2008-03-19 04:01:00,156.515,156.525,156.48,156.51,84200000.0
2008-03-19 04:02:00,156.505,156.525,156.44,156.45,83800000.0
2008-03-19 04:03:00,156.45,156.45,156.405,156.42,73100000.0
2008-03-19 04:04:00,156.42,156.45,156.405,156.45,71600000.0
2008-03-19 04:05:00,156.45,156.48,156.435,156.455,72200000.0
2008-03-19 04:06:00,156.455,156.47,156.43,156.45,86200000.0
2008-03-19 04:07:00,156.45,156.45,156.36,156.38,91500000.0
2008-03-19 04:08:00,156.38,156.445,156.355,156.425,75100000.0
2008-03-19 04:09:00,156.43,156.5,156.43,156.47,71700000.0
2008-03-19 04:10:00,156.47,156.47,156.4,156.43,84200000.0
2008-03-19 04:11:00,156.43,156.445,156.415,156.43,75700000.0
2008-03-19 04:12:00,156.43,156.44,156.4,156.42,89800000.0
2008-03-19 04:13:00,156.42,156.42,156.385,156.42,93500000.0
2008-03-19 04:14:00,156.42,156.42,156.31,156.33,91600000.0
2008-03-19 04:15:00,156.33,156.34,156.31,156.31,103200000.0
2008-03-19 04:16:00,156.31,156.32,156.31,156.315,620900000.0
2008-03-19 04:17:00,156.315,156.325,156.315,156.32,357100000.0
2008-03-19 04:18:00,156.32,156.32,156.18,156.23,103200000.0
2008-03-19 04:19:00,156.23,156.23,156.19,156.2,109900000.0
2008-03-19 04:20:00,156.2,156.22,156.19,156.22,98500000.0
2008-03-19 04:21:00,156.22,156.25,156.22,156.24,83000000.0
2008-03-19 04:22:00,156.24,156.26,156.215,156.22,96600000.0
2008-03-19 04:23:00,156.22,156.22,156.185,156.22,103400000.0
2008-03-19 04:24:00,156.22,156.23,156.21,156.22,90400000.0
2008-03-19 04:25:00,156.22,156.275,156.22,156.27,93400000.0
2008-03-19 04:26:00,156.27,156.275,156.25,156.25,89300000.0
2008-03-19 04:27:00,156.25,156.275,156.25,156.26,101300000.0
2008-03-19 04:28:00,156.26,156.3,156.25,156.3,93600000.0
2008-03-19 04:29:00,156.3,156.33,156.295,156.3,93800000.0
2008-03-19 04:30:00,156.3,156.3,156.28,156.28,85400000.0
2008-03-19 04:31:00,156.28,156.28,156.24,156.245,93300000.0
2008-03-19 04:32:00,156.24,156.265,156.24,156.26,88600000.0
2008-03-19 04:33:00,156.26,156.26,156.26,156.26,97100000.0
2008-03-19 04:34:00,156.26,156.27,156.25,156.27,91600000.0
2008-03-19 04:35:00,156.27,156.27,156.21,156.22,104200000.0
2008-03-19 04:36:00,156.225,156.25,156.22,156.24,104400000.0
2008-03-19 04:37:00,156.225,156.24,156.215,156.24,95300000.0
2008-03-19 04:38:00,156.24,156.25,156.22,156.22,105400000.0
2008-03-19 04:39:00,156.22,156.24,156.2,156.23,101600000.0
2008-03-19 04:40:00,156.225,156.27,156.225,156.27,89900000.0
2008-03-19 04:41:00,156.27,156.28,156.27,156.28,97400000.0
2008-03-19 04:42:00,156.28,156.28,156.26,156.28,200900000.0
2008-03-19 04:43:00,156.28,156.305,156.28,156.305,264400000.0
2008-03-19 04:44:00,156.31,156.35,156.31,156.34,108700000.0
2008-03-19 04:45:00,156.34,156.41,156.34,156.4,231000000.0
2008-03-19 04:46:00,156.4,156.45,156.39,156.445,449200000.0
2008-03-19 04:47:00,156.445,156.445,156.39,156.39,146400000.0
2008-03-19 04:48:00,156.39,156.42,156.37,156.39,173200000.0
2008-03-19 04:49:00,156.39,156.4,156.38,156.385,130100000.0
2008-03-19 04:50:00,156.38,156.395,156.37,156.37,511400000.0
2008-03-19 04:51:00,156.37,156.37,156.33,156.34,179500000.0
2008-03-19 04:52:00,156.34,156.38,156.33,156.38,467400000.0
2008-03-19 04:53:00,156.38,156.39,156.37,156.38,89500000.0
2008-03-19 04:54:00,156.38,156.38,156.35,156.38,93000000.0
2008-03-19 04:55:00,156.38,156.395,156.38,156.395,301800000.0
2008-03-19 04:56:00,156.395,156.4,156.395,156.4,365200000.0
2008-03-19 04:57:00,156.4,156.4,156.355,156.36,108500000.0
2008-03-19 04:58:00,156.36,156.37,156.33,156.33,95700000.0
2008-03-19 04:59:00,156.33,156.33,156.27,156.29,113700000.0
2008-03-19 05:00:00,156.29,156.29,156.22,156.23,183400000.0
2008-03-19 05:01:00,156.23,156.27,156.225,156.25,114700000.0
2008-03-19 05:02:00,156.25,156.27,156.19,156.21,106100000.0
2008-03-19 05:03:00,156.2,156.21,156.16,156.18,98000000.0
2008-03-19 05:04:00,156.18,156.195,156.06,156.08,143800000.0
2008-03-19 05:05:00,156.08,156.095,156.07,156.08,168900000.0
2008-03-19 05:06:00,156.08,156.11,156.075,156.09,97900000.0
2008-03-19 05:07:00,156.09,156.135,156.09,156.11,128200000.0
2008-03-19 05:08:00,156.11,156.11,156.055,156.07,99300000.0
2008-03-19 05:09:00,156.07,156.08,155.95,156.06,184400000.0
2008-03-19 05:10:00,156.06,156.06,155.935,155.98,109100000.0
2008-03-19 05:11:00,155.98,155.99,155.955,155.98,107400000.0
2008-03-19 05:12:00,155.98,155.98,155.95,155.95,115200000.0
2008-03-19 05:13:00,155.88,155.985,155.87,155.955,82500000.0
2008-03-19 05:14:00,155.955,155.97,155.915,155.92,105100000.0
2008-03-19 05:15:00,155.92,155.93,155.895,155.895,87700000.0
2008-03-19 05:16:00,155.895,155.9,155.845,155.87,102200000.0
2008-03-19 05:17:00,155.87,155.87,155.755,155.79,107100000.0
2008-03-19 05:18:00,155.79,155.85,155.775,155.8,83800000.0
2008-03-19 05:19:00,155.8,155.82,155.755,155.76,68400000.0
2008-03-19 05:20:00,155.76,155.875,155.76,155.875,75400000.0
2008-03-19 05:21:00,155.875,155.91,155.875,155.9,88700000.0
2008-03-19 05:22:00,155.9,155.985,155.89,155.985,92200000.0
2008-03-19 05:23:00,155.985,156.06,155.985,156.01,101800000.0
2008-03-19 05:24:00,156.01,156.05,155.955,156.05,182300000.0
2008-03-19 05:25:00,156.045,156.075,156.015,156.03,143200000.0
2008-03-19 05:26:00,156.03,156.03,155.88,155.945,119800000.0
2008-03-19 05:27:00,155.945,155.945,155.93,155.93,97600000.0
2008-03-19 05:28:00,155.93,155.95,155.93,155.95,74200000.0
2008-03-19 05:29:00,155.945,156.01,155.945,156.01,144200000.0
2008-03-19 05:30:00,156.01,156.13,155.995,156.12,201400000.0
2008-03-19 05:31:00,156.12,156.125,156.005,156.01,116000000.0
2008-03-19 05:32:00,156.01,156.02,156.005,156.02,119500000.0
2008-03-19 05:33:00,156.02,156.05,156.02,156.05,83500000.0
2008-03-19 05:34:00,156.05,156.08,156.03,156.07,110200000.0
2008-03-19 05:35:00,156.07,156.07,156.065,156.065,93200000.0
2008-03-19 05:36:00,156.065,156.07,156.05,156.065,67400000.0
2008-03-19 05:37:00,156.065,156.075,156.055,156.06,71200000.0
2008-03-19 05:38:00,156.06,156.12,156.06,156.095,94300000.0
2008-03-19 05:39:00,156.095,156.11,156.085,156.1,74900000.0
2008-03-19 05:40:00,156.1,156.12,156.08,156.1,101300000.0
2008-03-19 05:41:00,156.1,156.11,156.075,156.1,92600000.0
2008-03-19 05:42:00,156.1,156.105,156.06,156.08,95400000.0
2008-03-19 05:43:00,156.08,156.085,156.06,156.06,72300000.0
2008-03-19 05:44:00,156.06,156.1,156.06,156.1,71300000.0
2008-03-19 05:45:00,156.1,156.105,156.095,156.1,72800000.0
2008-03-19 05:46:00,156.1,156.13,156.065,156.08,72000000.0
2008-03-19 05:47:00,156.08,156.085,156.07,156.085,70800000.0
2008-03-19 05:48:00,156.085,156.085,156.06,156.06,67700000.0
2008-03-19 05:49:00,156.06,156.07,156.045,156.07,66800000.0
2008-03-19 05:50:00,156.07,156.095,156.065,156.085,68000000.0
2008-03-19 05:51:00,156.085,156.11,156.075,156.085,127300000.0
2008-03-19 05:52:00,156.085,156.09,156.03,156.03,77400000.0
2008-03-19 05:53:00,156.03,156.06,156.03,156.035,79400000.0
2008-03-19 05:54:00,156.035,156.065,155.94,155.95,91100000.0
2008-03-19 05:55:00,155.94,155.96,155.9,155.9,87400000.0
2008-03-19 05:56:00,155.9,155.945,155.85,155.925,74800000.0
2008-03-19 05:57:00,155.925,156.0,155.915,155.985,97700000.0
2008-03-19 05:58:00,155.985,156.05,155.965,156.04,106300000.0
2008-03-19 05:59:00,156.04,156.04,155.98,155.98,99200000.0
2008-03-19 06:00:00,155.99,155.99,155.89,155.9,94200000.0
2008-03-19 06:01:00,155.895,155.9,155.88,155.9,98100000.0
2008-03-19 06:02:00,155.9,155.93,155.875,155.905,138500000.0
2008-03-19 06:03:00,155.905,155.92,155.89,155.91,94300000.0
2008-03-19 06:04:00,155.91,155.92,155.89,155.9,94400000.0
2008-03-19 06:05:00,155.89,155.9,155.88,155.88,85900000.0
2008-03-19 06:06:00,155.885,155.935,155.885,155.91,114200000.0
2008-03-19 06:07:00,155.91,155.935,155.905,155.93,78500000.0
2008-03-19 06:08:00,155.935,155.94,155.88,155.88,112300000.0
2008-03-19 06:09:00,155.89,155.89,155.775,155.775,153500000.0
2008-03-19 06:10:00,155.775,155.81,155.74,155.81,215700000.0
2008-03-19 06:11:00,155.81,155.86,155.795,155.8,116300000.0
2008-03-19 06:12:00,155.8,155.89,155.8,155.87,108900000.0
2008-03-19 06:13:00,155.87,155.905,155.84,155.87,100500000.0
2008-03-19 06:14:00,155.87,155.87,155.735,155.77,99400000.0
2008-03-19 06:15:00,155.77,155.785,155.75,155.75,101000000.0
2008-03-19 06:16:00,155.75,155.77,155.73,155.74,109400000.0
2008-03-19 06:17:00,155.74,155.74,155.7,155.72,103700000.0
2008-03-19 06:18:00,155.72,155.78,155.72,155.73,108100000.0
2008-03-19 06:19:00,155.73,155.83,155.72,155.83,106800000.0
2008-03-19 06:20:00,155.83,155.84,155.805,155.82,166200000.0
2008-03-19 06:21:00,155.82,155.87,155.8,155.86,103700000.0
2008-03-19 06:22:00,155.86,155.87,155.83,155.84,99900000.0
2008-03-19 06:23:00,155.84,155.87,155.82,155.85,97700000.0
2008-03-19 06:24:00,155.85,155.92,155.84,155.91,102800000.0
2008-03-19 06:25:00,155.91,155.96,155.895,155.96,102900000.0
2008-03-19 06:26:00,155.96,155.98,155.93,155.98,99900000.0
2008-03-19 06:27:00,155.98,155.985,155.94,155.94,97900000.0
2008-03-19 06:28:00,155.94,155.95,155.935,155.94,100900000.0
2008-03-19 06:29:00,155.94,155.94,155.835,155.85,92200000.0
2008-03-19 06:30:00,155.85,155.85,155.84,155.85,96900000.0
2008-03-19 06:31:00,155.85,155.86,155.79,155.79,93900000.0
2008-03-19 06:32:00,155.79,155.81,155.75,155.81,99900000.0
2008-03-19 06:33:00,155.81,155.82,155.77,155.78,99100000.0
2008-03-19 06:34:00,155.78,155.81,155.755,155.8,121600000.0
2008-03-19 06:35:00,155.8,155.83,155.8,155.81,97100000.0
2008-03-19 06:36:00,155.81,155.81,155.715,155.735,107100000.0
2008-03-19 06:37:00,155.735,155.77,155.715,155.74,108100000.0
2008-03-19 06:38:00,155.74,155.75,155.66,155.68,75200000.0
2008-03-19 06:39:00,155.68,155.71,155.68,155.705,69000000.0
2008-03-19 06:40:00,155.705,155.725,155.68,155.725,68000000.0
2008-03-19 06:41:00,155.73,155.75,155.7,155.705,75000000.0
2008-03-19 06:42:00,155.705,155.72,155.69,155.72,89500000.0
2008-03-19 06:43:00,155.72,155.8,155.72,155.8,99100000.0
2008-03-19 06:44:00,155.8,155.8,155.74,155.78,105900000.0
2008-03-19 06:45:00,155.78,155.78,155.74,155.76,163400000.0
2008-03-19 06:46:00,155.76,155.765,155.715,155.715,165300000.0
2008-03-19 06:47:00,155.715,155.74,155.67,155.71,145400000.0
2008-03-19 06:48:00,155.71,155.765,155.7,155.765,128500000.0
2008-03-19 06:49:00,155.765,155.765,155.73,155.74,138700000.0
2008-03-19 06:50:00,155.74,155.74,155.695,155.72,112400000.0
2008-03-19 06:51:00,155.72,155.81,155.72,155.79,92900000.0
2008-03-19 06:52:00,155.79,155.81,155.735,155.81,151000000.0
2008-03-19 06:53:00,155.81,155.81,155.775,155.795,104739212.0
2008-03-19 06:54:00,155.795,155.8,155.77,155.78,94629083.0
2008-03-19 06:55:00,155.78,155.79,155.765,155.77,118600000.0
2008-03-19 06:56:00,155.775,155.78,155.77,155.78,117900000.0
2008-03-19 06:57:00,155.78,155.79,155.76,155.78,109000000.0
2008-03-19 06:58:00,155.78,155.795,155.77,155.77,165600000.0
2008-03-19 06:59:00,155.77,155.78,155.71,155.73,114390233.0
2008-03-19 07:00:00,155.735,155.75,155.71,155.71,109890225.0
2008-03-19 07:01:00,155.7,155.73,155.665,155.73,93270723.0
2008-03-19 07:02:00,155.73,155.73,155.69,155.69,104800000.0
2008-03-19 07:03:00,155.69,155.71,155.595,155.61,85900000.0
2008-03-19 07:04:00,155.61,155.62,155.575,155.62,105900000.0
2008-03-19 07:05:00,155.62,155.65,155.56,155.56,91700000.0
2008-03-19 07:06:00,155.575,155.58,155.55,155.56,87000000.0
2008-03-19 07:07:00,155.56,155.57,155.55,155.56,113300000.0
2008-03-19 07:08:00,155.56,155.575,155.55,155.56,93100000.0
2008-03-19 07:09:00,155.56,155.56,155.45,155.485,91600000.0
2008-03-19 07:10:00,155.485,155.55,155.47,155.52,127900000.0
2008-03-19 07:11:00,155.52,155.52,155.4,155.4,88800000.0
2008-03-19 07:12:00,155.4,155.41,155.285,155.285,82196859.0
2008-03-19 07:13:00,155.285,155.285,155.035,155.055,88400000.0
2008-03-19 07:14:00,155.055,155.17,155.055,155.17,82100000.0
2008-03-19 07:15:00,155.17,155.245,155.1,155.23,90439735.0
2008-03-19 07:16:00,155.2,155.32,155.2,155.285,338021868.0
2008-03-19 07:17:00,155.285,155.36,155.285,155.31,188608192.0
2008-03-19 07:18:00,155.31,155.335,155.245,155.3,72800000.0
2008-03-19 07:19:00,155.3,155.345,155.27,155.335,87300000.0
2008-03-19 07:20:00,155.335,155.34,155.265,155.265,130900000.0
2008-03-19 07:21:00,155.265,155.325,155.21,155.32,49600000.0
2008-03-19 07:22:00,155.32,155.37,155.305,155.36,152300000.0
2008-03-19 07:23:00,155.37,155.42,155.345,155.415,81800000.0
2008-03-19 07:24:00,155.415,155.47,155.415,155.45,79800000.0
2008-03-19 07:25:00,155.45,155.485,155.45,155.475,71400000.0
2008-03-19 07:26:00,155.475,155.49,155.43,155.43,84900000.0
2008-03-19 07:27:00,155.43,155.43,155.345,155.345,302800000.0
2008-03-19 07:28:00,155.345,155.36,155.275,155.315,454800000.0
2008-03-19 07:29:00,155.315,155.405,155.315,155.365,225400000.0
2008-03-19 07:30:00,155.365,155.395,155.345,155.375,136900000.0
2008-03-19 07:31:00,155.375,155.38,155.345,155.365,300600000.0
2008-03-19 07:32:00,155.365,155.4,155.345,155.35,524800000.0
2008-03-19 07:33:00,155.35,155.375,155.31,155.355,169700000.0
2008-03-19 07:34:00,155.355,155.415,155.355,155.405,216100000.0
2008-03-19 07:35:00,155.395,155.425,155.375,155.42,311300000.0
2008-03-19 07:36:00,155.42,155.44,155.42,155.44,576900000.0
2008-03-19 07:37:00,155.44,155.45,155.405,155.445,167000000.0
2008-03-19 07:38:00,155.445,155.52,155.435,155.52,442700000.0
2008-03-19 07:39:00,155.52,155.57,155.5,155.525,138500000.0
2008-03-19 07:40:00,155.52,155.52,155.48,155.51,74600000.0
2008-03-19 07:41:00,155.51,155.51,155.475,155.51,147700000.0
2008-03-19 07:42:00,155.51,155.51,155.5,155.51,67200000.0
2008-03-19 07:43:00,155.51,155.51,155.455,155.49,216600000.0
2008-03-19 07:44:00,155.49,155.59,155.46,155.54,495400000.0
2008-03-19 07:45:00,155.54,155.58,155.515,155.58,530000000.0
2008-03-19 07:46:00,155.58,155.61,155.575,155.6,137300000.0
2008-03-19 07:47:00,155.6,155.68,155.6,155.66,145400000.0
2008-03-19 07:48:00,155.66,155.705,155.65,155.705,450200000.0
2008-03-19 07:49:00,155.705,155.71,155.65,155.67,449200000.0
2008-03-19 07:50:00,155.67,155.67,155.62,155.62,818700000.0
2008-03-19 07:51:00,155.62,155.63,155.59,155.59,522500000.0
2008-03-19 07:52:00,155.59,155.61,155.57,155.6,235000000.0
2008-03-19 07:53:00,155.6,155.61,155.585,155.59,291700000.0
2008-03-19 07:54:00,155.59,155.6,155.58,155.59,1021300000.0
2008-03-19 07:55:00,155.575,155.62,155.525,155.525,539400000.0
2008-03-19 07:56:00,155.525,155.55,155.5,155.535,497200000.0
2008-03-19 07:57:00,155.535,155.54,155.5,155.52,104000000.0
2008-03-19 07:58:00,155.52,155.54,155.5,155.52,83600000.0
2008-03-19 07:59:00,155.52,155.54,155.515,155.525,229200000.0
2008-03-19 08:00:00,155.535,155.57,155.505,155.52,295000000.0
2008-03-19 08:01:00,155.52,155.54,155.495,155.51,172600000.0
2008-03-19 08:02:00,155.51,155.59,155.51,155.53,139500000.0
2008-03-19 08:03:00,155.515,155.56,155.505,155.55,391000000.0
2008-03-19 08:04:00,155.55,155.615,155.53,155.57,1435700000.0
2008-03-19 08:05:00,155.57,155.57,155.54,155.57,563700000.0
2008-03-19 08:06:00,155.57,155.68,155.57,155.655,599200000.0
2008-03-19 08:07:00,155.655,155.66,155.64,155.65,552500000.0
2008-03-19 08:08:00,155.65,155.68,155.63,155.65,740000000.0
2008-03-19 08:09:00,155.65,155.66,155.6,155.635,611700000.0
2008-03-19 08:10:00,155.635,155.67,155.615,155.67,1235800000.0
2008-03-19 08:11:00,155.68,155.77,155.67,155.75,1174500000.0
2008-03-19 08:12:00,155.75,155.78,155.74,155.76,1266900000.0
2008-03-19 08:13:00,155.77,155.77,155.715,155.715,547400000.0
2008-03-19 08:14:00,155.715,155.8,155.71,155.735,693000000.0
2008-03-19 08:15:00,155.735,155.78,155.73,155.775,961100000.0
2008-03-19 08:16:00,155.775,155.79,155.735,155.78,1005500000.0
2008-03-19 08:17:00,155.78,155.79,155.75,155.79,695199999.0
2008-03-19 08:18:00,155.79,155.84,155.78,155.84,882000000.0
2008-03-19 08:19:00,155.84,155.85,155.74,155.77,660800000.0
2008-03-19 08:20:00,155.77,155.78,155.675,155.715,598700000.0
2008-03-19 08:21:00,155.715,155.745,155.69,155.715,906600000.0
2008-03-19 08:22:00,155.715,155.75,155.705,155.75,1569800000.0
2008-03-19 08:23:00,155.75,155.75,155.7,155.7,306500000.0
2008-03-19 08:24:00,155.7,155.73,155.685,155.71,1616200000.0
2008-03-19 08:25:00,155.72,155.75,155.655,155.705,302100000.0
2008-03-19 08:26:00,155.705,155.765,155.7,155.76,102600000.0
2008-03-19 08:27:00,155.755,155.82,155.75,155.82,114900000.0
2008-03-19 08:28:00,155.82,155.88,155.82,155.88,121200000.0
2008-03-19 08:29:00,155.88,155.92,155.875,155.91,117700000.0
2008-03-19 08:30:00,155.91,155.91,155.845,155.905,119300000.0
2008-03-19 08:31:00,155.905,155.975,155.9,155.95,118700000.0
2008-03-19 08:32:00,155.95,156.035,155.95,156.03,118500000.0
2008-03-19 08:33:00,156.03,156.055,156.0,156.005,124700000.0
2008-03-19 08:34:00,156.005,156.085,155.965,155.97,113900000.0
2008-03-19 08:35:00,155.97,155.98,155.92,155.965,121300000.0
2008-03-19 08:36:00,155.965,155.965,155.94,155.96,113100000.0
2008-03-19 08:37:00,155.96,156.07,155.955,156.04,133100000.0
2008-03-19 08:38:00,156.04,156.04,155.99,156.0,109100000.0
2008-03-19 08:39:00,156.0,156.0,155.945,155.97,98300000.0
2008-03-19 08:40:00,155.97,155.99,155.945,155.945,100800000.0
2008-03-19 08:41:00,155.945,155.945,155.865,155.88,114200000.0
2008-03-19 08:42:00,155.88,155.89,155.835,155.875,103700000.0
2008-03-19 08:43:00,155.875,155.92,155.84,155.845,78000000.0
2008-03-19 08:44:00,155.845,155.85,155.795,155.815,111800000.0
2008-03-19 08:45:00,155.815,155.85,155.795,155.845,103600000.0
2008-03-19 08:46:00,155.845,155.88,155.835,155.88,111100000.0
2008-03-19 08:47:00,155.88,155.945,155.875,155.915,120000000.0
2008-03-19 08:48:00,155.91,155.925,155.875,155.905,118400000.0
2008-03-19 08:49:00,155.905,155.91,155.84,155.875,126700000.0
2008-03-19 08:50:00,155.875,155.89,155.83,155.87,114400000.0
2008-03-19 08:51:00,155.87,155.905,155.805,155.81,96900000.0
2008-03-19 08:52:00,155.81,155.81,155.695,155.715,92500000.0
2008-03-19 08:53:00,155.72,155.74,155.645,155.645,112400000.0
2008-03-19 08:54:00,155.66,155.68,155.635,155.665,111600000.0
2008-03-19 08:55:00,155.665,155.67,155.6,155.61,88500000.0
2008-03-19 08:56:00,155.6,155.62,155.52,155.535,128500000.0
2008-03-19 08:57:00,155.54,155.63,155.51,155.63,102300000.0
2008-03-19 08:58:00,155.63,155.69,155.615,155.68,126800000.0
2008-03-19 08:59:00,155.68,155.72,155.67,155.71,87100000.0
2008-03-19 09:00:00,155.715,155.75,155.695,155.72,110300000.0
2008-03-19 09:01:00,155.72,155.73,155.665,155.665,88400000.0
2008-03-19 09:02:00,155.665,155.68,155.605,155.61,85300000.0
2008-03-19 09:03:00,155.61,155.615,155.52,155.52,114800000.0
2008-03-19 09:04:00,155.52,155.52,155.405,155.47,117300000.0
2008-03-19 09:05:00,155.47,155.58,155.47,155.565,121400000.0
2008-03-19 09:06:00,155.565,155.71,155.565,155.66,171500000.0
2008-03-19 09:07:00,155.66,155.71,155.63,155.64,91900000.0
2008-03-19 09:08:00,155.64,155.655,155.58,155.59,104300000.0
2008-03-19 09:09:00,155.595,155.62,155.57,155.59,119100000.0
2008-03-19 09:10:00,155.575,155.655,155.56,155.63,103100000.0
2008-03-19 09:11:00,155.63,155.665,155.59,155.655,115800000.0
2008-03-19 09:12:00,155.665,155.74,155.64,155.7,113100000.0
2008-03-19 09:13:00,155.7,155.77,155.64,155.685,133700000.0
2008-03-19 09:14:00,155.69,155.72,155.625,155.64,126900000.0
2008-03-19 09:15:00,155.64,155.7,155.625,155.69,112900000.0
2008-03-19 09:16:00,155.69,155.69,155.59,155.59,110700000.0
2008-03-19 09:17:00,155.59,155.59,155.505,155.54,128700000.0
2008-03-19 09:18:00,155.54,155.55,155.45,155.49,122200000.0
2008-03-19 09:19:00,155.485,155.535,155.44,155.505,102700000.0
2008-03-19 09:20:00,155.505,155.54,155.485,155.52,129200000.0
2008-03-19 09:21:00,155.515,155.535,155.45,155.52,115300000.0
2008-03-19 09:22:00,155.52,155.52,155.49,155.505,150600000.0
2008-03-19 09:23:00,155.515,155.575,155.495,155.55,136600000.0
2008-03-19 09:24:00,155.52,155.56,155.515,155.53,152000000.0
2008-03-19 09:25:00,155.525,155.555,155.5,155.55,174400000.0
2008-03-19 09:26:00,155.55,155.57,155.525,155.57,177500000.0
2008-03-19 09:27:00,155.57,155.61,155.56,155.61,115000000.0
2008-03-19 09:28:00,155.61,155.67,155.61,155.65,201900000.0
2008-03-19 09:29:00,155.65,155.7,155.64,155.69,221100000.0
2008-03-19 09:30:00,155.69,155.71,155.66,155.66,191400000.0
2008-03-19 09:31:00,155.66,155.69,155.64,155.67,110900000.0
2008-03-19 09:32:00,155.66,155.67,155.61,155.61,120700000.0
2008-03-19 09:33:00,155.6,155.605,155.56,155.58,118600000.0
2008-03-19 09:34:00,155.575,155.605,155.52,155.605,129000000.0
2008-03-19 09:35:00,155.61,155.63,155.55,155.57,100200000.0
2008-03-19 09:36:00,155.555,155.575,155.54,155.56,117800000.0
2008-03-19 09:37:00,155.57,155.61,155.54,155.595,117200000.0
2008-03-19 09:38:00,155.595,155.7,155.595,155.66,131600000.0
2008-03-19 09:39:00,155.66,155.685,155.645,155.66,169500000.0
2008-03-19 09:40:00,155.66,155.7,155.61,155.615,159400000.0
2008-03-19 09:41:00,155.615,155.72,155.6,155.68,137100000.0
2008-03-19 09:42:00,155.68,155.705,155.675,155.7,115000000.0
2008-03-19 09:43:00,155.69,155.705,155.615,155.66,108900000.0
2008-03-19 09:44:00,155.66,155.69,155.625,155.625,126400000.0
2008-03-19 09:45:00,155.625,155.645,155.58,155.59,124300000.0
2008-03-19 09:46:00,155.59,155.62,155.585,155.62,110500000.0
2008-03-19 09:47:00,155.615,155.65,155.595,155.605,107800000.0
2008-03-19 09:48:00,155.605,155.65,155.6,155.625,102600000.0
2008-03-19 09:49:00,155.625,155.66,155.62,155.66,119100000.0
2008-03-19 09:50:00,155.66,155.705,155.655,155.655,133200000.0
2008-03-19 09:51:00,155.655,155.67,155.59,155.63,161600000.0
2008-03-19 09:52:00,155.625,155.63,155.59,155.605,282800000.0
2008-03-19 09:53:00,155.605,155.65,155.59,155.635,162300000.0
2008-03-19 09:54:00,155.635,155.69,155.62,155.685,113900000.0
2008-03-19 09:55:00,155.685,155.7,155.655,155.695,143100000.0
2008-03-19 09:56:00,155.695,155.695,155.66,155.69,133800000.0
2008-03-19 09:57:00,155.685,155.7,155.665,155.675,207300000.0
2008-03-19 09:58:00,155.675,155.7,155.635,155.645,123400000.0
2008-03-19 09:59:00,155.645,155.67,155.58,155.615,143600000.0
2008-03-19 10:00:00,155.615,155.675,155.615,155.655,112900000.0
2008-03-19 10:01:00,155.66,155.685,155.65,155.68,122000000.0
2008-03-19 10:02:00,155.68,155.68,155.565,155.57,123900000.0
2008-03-19 10:03:00,155.575,155.59,155.535,155.56,122600000.0
2008-03-19 10:04:00,155.56,155.59,155.52,155.52,138600000.0
2008-03-19 10:05:00,155.52,155.55,155.49,155.515,122200000.0
2008-03-19 10:06:00,155.515,155.53,155.405,155.44,128800000.0
2008-03-19 10:07:00,155.44,155.475,155.425,155.455,153600000.0
2008-03-19 10:08:00,155.455,155.49,155.455,155.48,84500000.0
2008-03-19 10:09:00,155.48,155.48,155.435,155.47,100500000.0
2008-03-19 10:10:00,155.47,155.5,155.45,155.5,104600000.0
2008-03-19 10:11:00,155.485,155.485,155.42,155.46,100200000.0
2008-03-19 10:12:00,155.46,155.46,155.355,155.36,330600000.0
2008-03-19 10:13:00,155.365,155.375,155.335,155.345,297300000.0
2008-03-19 10:14:00,155.345,155.375,155.345,155.355,614100000.0
2008-03-19 10:15:00,155.355,155.385,155.345,155.345,344500000.0
2008-03-19 10:16:00,155.345,155.38,155.335,155.37,107900000.0
2008-03-19 10:17:00,155.37,155.38,155.35,155.36,98900000.0
2008-03-19 10:18:00,155.36,155.36,155.32,155.355,134900000.0
2008-03-19 10:19:00,155.36,155.385,155.34,155.385,324600000.0
2008-03-19 10:20:00,155.4,155.45,155.33,155.355,96000000.0
2008-03-19 10:21:00,155.355,155.39,155.34,155.35,168600000.0
2008-03-19 10:22:00,155.35,155.43,155.34,155.43,164800000.0
2008-03-19 10:23:00,155.42,155.42,155.385,155.415,159500000.0
2008-03-19 10:24:00,155.415,155.48,155.415,155.455,533200000.0
2008-03-19 10:25:00,155.46,155.47,155.36,155.37,529700000.0
2008-03-19 10:26:00,155.365,155.365,155.11,155.13,129500000.0
2008-03-19 10:27:00,155.13,155.13,155.04,155.04,117900000.0
2008-03-19 10:28:00,155.04,155.05,154.95,154.99,131100000.0
2008-03-19 10:29:00,154.99,155.05,154.99,155.02,253500000.0
2008-03-19 10:30:00,155.03,155.04,154.97,154.98,597900000.0
2008-03-19 10:31:00,154.98,155.01,154.905,154.97,503000000.0
2008-03-19 10:32:00,154.96,155.0,154.95,154.995,197400000.0
2008-03-19 10:33:00,154.995,155.09,154.975,155.075,469500000.0
2008-03-19 10:34:00,155.07,155.105,155.03,155.09,442400000.0
2008-03-19 10:35:00,155.09,155.1,154.92,154.935,546600000.0
2008-03-19 10:36:00,154.94,154.95,154.8,154.835,133100000.0
2008-03-19 10:37:00,154.84,154.855,154.81,154.845,99300000.0
2008-03-19 10:38:00,154.855,154.955,154.83,154.95,216700000.0
2008-03-19 10:39:00,154.955,154.955,154.82,154.855,276600000.0
2008-03-19 10:40:00,154.855,154.91,154.825,154.91,129500000.0
2008-03-19 10:41:00,154.91,154.945,154.8,154.835,154300000.0
2008-03-19 10:42:00,154.835,154.89,154.835,154.87,124200000.0
2008-03-19 10:43:00,154.88,154.88,154.72,154.74,133900000.0
2008-03-19 10:44:00,154.74,154.82,154.73,154.79,102000000.0
2008-03-19 10:45:00,154.79,154.82,154.74,154.81,104100000.0
2008-03-19 10:46:00,154.8,154.845,154.785,154.83,379100000.0
2008-03-19 10:47:00,154.82,154.84,154.745,154.77,270600000.0
2008-03-19 10:48:00,154.78,154.79,154.45,154.59,336500000.0
2008-03-19 10:49:00,154.595,154.63,154.555,154.615,466200000.0
2008-03-19 10:50:00,154.615,154.615,154.29,154.29,420400000.0
2008-03-19 10:51:00,154.25,154.275,154.05,154.26,330675000.0
2008-03-19 10:52:00,154.26,154.41,154.215,154.4,547400000.0
2008-03-19 10:53:00,154.415,154.54,154.395,154.54,817100003.0
2008-03-19 10:54:00,154.54,154.735,154.495,154.735,503200000.0
2008-03-19 10:55:00,154.725,154.855,154.595,154.62,545600000.0
2008-03-19 10:56:00,154.595,154.63,154.43,154.43,229300000.0
2008-03-19 10:57:00,154.43,154.57,154.42,154.53,267300000.0
2008-03-19 10:58:00,154.465,154.58,154.435,154.52,713000000.0
2008-03-19 10:59:00,154.515,154.56,154.485,154.495,260100000.0
2008-03-19 11:00:00,154.495,154.57,154.475,154.505,373200000.0
2008-03-19 11:01:00,154.505,154.775,154.505,154.71,742900000.0
2008-03-19 11:02:00,154.71,154.73,154.62,154.63,433300000.0
2008-03-19 11:03:00,154.64,154.73,154.595,154.675,267400000.0
2008-03-19 11:04:00,154.67,154.8,154.66,154.77,144300000.0
2008-03-19 11:05:00,154.78,154.9,154.78,154.89,142900000.0
2008-03-19 11:06:00,154.88,154.91,154.795,154.815,411800000.0
2008-03-19 11:07:00,154.815,154.84,154.795,154.82,367300000.0
2008-03-19 11:08:00,154.83,154.87,154.795,154.83,387200000.0
2008-03-19 11:09:00,154.83,154.84,154.62,154.67,377800000.0
2008-03-19 11:10:00,154.67,154.68,154.61,154.645,90800000.0
2008-03-19 11:11:00,154.66,154.66,154.58,154.58,106800000.0
2008-03-19 11:12:00,154.56,154.73,154.54,154.73,97200000.0
2008-03-19 11:13:00,154.74,154.78,154.69,154.69,208600000.0
2008-03-19 11:14:00,154.69,154.71,154.555,154.59,259100000.0
2008-03-19 11:15:00,154.59,154.65,154.59,154.64,80500000.0
2008-03-19 11:16:00,154.64,154.71,154.63,154.7,97500000.0
2008-03-19 11:17:00,154.7,154.84,154.68,154.745,141300000.0
2008-03-19 11:18:00,154.745,154.8,154.745,154.78,178800000.0
2008-03-19 11:19:00,154.775,154.84,154.76,154.805,201200000.0
2008-03-19 11:20:00,154.805,155.01,154.795,154.935,189200000.0
2008-03-19 11:21:00,154.935,154.94,154.8,154.815,184600000.0
2008-03-19 11:22:00,154.81,154.905,154.805,154.87,164500000.0
2008-03-19 11:23:00,154.87,154.95,154.855,154.9,116600000.0
2008-03-19 11:24:00,154.895,154.895,154.83,154.87,115300000.0
2008-03-19 11:25:00,154.87,154.99,154.87,154.99,113400000.0
2008-03-19 11:26:00,154.97,154.97,154.9,154.91,83900000.0
2008-03-19 11:27:00,154.91,154.91,154.86,154.89,77600000.0
2008-03-19 11:28:00,154.9,154.9,154.88,154.89,65700000.0
2008-03-19 11:29:00,154.89,154.92,154.89,154.89,87400000.0
2008-03-19 11:30:00,154.89,154.92,154.85,154.86,77300000.0
2008-03-19 11:31:00,154.86,154.87,154.795,154.82,72900000.0
2008-03-19 11:32:00,154.82,154.83,154.755,154.81,87000000.0
2008-03-19 11:33:00,154.815,154.82,154.76,154.785,91300000.0
2008-03-19 11:34:00,154.785,154.82,154.76,154.81,88200000.0
2008-03-19 11:35:00,154.81,154.83,154.77,154.83,91200000.0
2008-03-19 11:36:00,154.835,154.86,154.8,154.81,92400000.0
2008-03-19 11:37:00,154.82,154.85,154.795,154.81,80300000.0
2008-03-19 11:38:00,154.82,154.86,154.81,154.83,93600000.0
2008-03-19 11:39:00,154.83,154.85,154.81,154.82,78700000.0
2008-03-19 11:40:00,154.82,154.86,154.8,154.86,90000000.0
2008-03-19 11:41:00,154.86,154.9,154.845,154.845,110700000.0
2008-03-19 11:42:00,154.845,154.89,154.835,154.85,116600000.0
2008-03-19 11:43:00,154.86,154.86,154.825,154.84,93400000.0
2008-03-19 11:44:00,154.84,154.95,154.84,154.925,115000000.0
2008-03-19 11:45:00,154.925,154.97,154.915,154.94,112300000.0
2008-03-19 11:46:00,154.935,154.94,154.87,154.895,101500000.0
2008-03-19 11:47:00,154.895,154.94,154.88,154.895,96600000.0
2008-03-19 11:48:00,154.89,154.925,154.86,154.905,103500000.0
2008-03-19 11:49:00,154.905,155.03,154.9,155.015,194800000.0
2008-03-19 11:50:00,155.01,155.05,155.01,155.04,115200000.0
2008-03-19 11:51:00,155.04,155.04,154.98,154.995,120000000.0
2008-03-19 11:52:00,154.995,155.03,154.985,155.01,130600000.0
2008-03-19 11:53:00,155.01,155.025,155.0,155.02,107800000.0
2008-03-19 11:54:00,155.02,155.055,155.01,155.03,129500000.0
2008-03-19 11:55:00,155.03,155.05,154.95,154.96,115900000.0
2008-03-19 11:56:00,154.96,154.97,154.9,154.92,107000000.0
2008-03-19 11:57:00,154.915,154.93,154.84,154.84,108400000.0
2008-03-19 11:58:00,154.835,154.84,154.74,154.75,144100000.0
2008-03-19 11:59:00,154.75,154.78,154.7,154.75,233500000.0
2008-03-19 12:00:00,154.74,154.92,154.715,154.835,186200000.0
2008-03-19 12:01:00,154.83,154.87,154.705,154.775,287000000.0
2008-03-19 12:02:00,154.775,154.825,154.74,154.78,251300000.0
2008-03-19 12:03:00,154.78,154.82,154.68,154.68,98400000.0
2008-03-19 12:04:00,154.68,154.71,154.63,154.71,153000000.0
2008-03-19 12:05:00,154.71,154.755,154.7,154.755,124000000.0
2008-03-19 12:06:00,154.755,154.84,154.725,154.84,115900000.0
2008-03-19 12:07:00,154.84,154.87,154.815,154.85,100200000.0
2008-03-19 12:08:00,154.85,154.86,154.805,154.85,92600000.0
2008-03-19 12:09:00,154.85,154.87,154.805,154.86,106300000.0
2008-03-19 12:10:00,154.86,154.92,154.835,154.91,121900000.0
2008-03-19 12:11:00,154.9,154.91,154.855,154.895,108900000.0
2008-03-19 12:12:00,154.895,155.0,154.895,154.99,98100000.0
2008-03-19 12:13:00,154.99,155.02,154.97,155.0,108600000.0
2008-03-19 12:14:00,155.0,155.045,154.985,155.01,119100000.0
2008-03-19 12:15:00,155.01,155.08,155.005,155.07,107400000.0
2008-03-19 12:16:00,155.07,155.23,155.07,155.23,108200000.0
2008-03-19 12:17:00,155.23,155.28,155.22,155.25,106800000.0
2008-03-19 12:18:00,155.22,155.24,155.2,155.24,105200000.0
2008-03-19 12:19:00,155.24,155.31,155.23,155.27,120600000.0
2008-03-19 12:20:00,155.265,155.265,155.205,155.25,108600000.0
2008-03-19 12:21:00,155.24,155.28,155.225,155.28,93300000.0
2008-03-19 12:22:00,155.28,155.32,155.24,155.31,176300000.0
2008-03-19 12:23:00,155.31,155.335,155.28,155.285,305100000.0
2008-03-19 12:24:00,155.285,155.3,155.265,155.27,98600000.0
2008-03-19 12:25:00,155.27,155.27,155.225,155.235,101900000.0
2008-03-19 12:26:00,155.235,155.28,155.23,155.275,105100000.0
2008-03-19 12:27:00,155.275,155.29,155.24,155.26,82600000.0
2008-03-19 12:28:00,155.26,155.28,155.25,155.25,77000000.0
2008-03-19 12:29:00,155.25,155.3,155.24,155.29,99900000.0
2008-03-19 12:30:00,155.29,155.33,155.22,155.3,95800000.0
2008-03-19 12:31:00,155.3,155.32,155.28,155.28,100700000.0
2008-03-19 12:32:00,155.28,155.295,155.245,155.255,99400000.0
2008-03-19 12:33:00,155.255,155.26,155.18,155.185,139300000.0
2008-03-19 12:34:00,155.185,155.2,155.18,155.19,123100000.0
2008-03-19 12:35:00,155.19,155.2,155.155,155.175,190600000.0
2008-03-19 12:36:00,155.175,155.22,155.17,155.21,105400000.0
2008-03-19 12:37:00,155.21,155.21,155.17,155.19,90400000.0
2008-03-19 12:38:00,155.19,155.21,155.19,155.2,79700000.0
2008-03-19 12:39:00,155.2,155.28,155.18,155.27,101600000.0
2008-03-19 12:40:00,155.27,155.3,155.255,155.3,96500000.0
2008-03-19 12:41:00,155.3,155.33,155.285,155.33,92000000.0
2008-03-19 12:42:00,155.33,155.33,155.295,155.32,116400000.0
2008-03-19 12:43:00,155.32,155.35,155.29,155.345,100800000.0
2008-03-19 12:44:00,155.345,155.42,155.345,155.37,91000000.0
2008-03-19 12:45:00,155.37,155.37,155.29,155.34,106600000.0
2008-03-19 12:46:00,155.34,155.34,155.29,155.3,102300000.0
2008-03-19 12:47:00,155.3,155.32,155.285,155.29,88600000.0
2008-03-19 12:48:00,155.295,155.3,155.25,155.26,112900000.0
2008-03-19 12:49:00,155.26,155.27,155.235,155.27,102200000.0
2008-03-19 12:50:00,155.26,155.26,155.22,155.23,176500000.0
2008-03-19 12:51:00,155.23,155.28,155.23,155.25,122100000.0
2008-03-19 12:52:00,155.25,155.25,155.2,155.23,105800000.0
2008-03-19 12:53:00,155.23,155.28,155.15,155.17,83700000.0
2008-03-19 12:54:00,155.17,155.25,155.12,155.21,109100000.0
2008-03-19 12:55:00,155.21,155.21,155.14,155.17,96000000.0
2008-03-19 12:56:00,155.17,155.28,155.14,155.28,97100000.0
2008-03-19 12:57:00,155.28,155.28,155.22,155.23,94700000.0
2008-03-19 12:58:00,155.23,155.27,155.2,155.22,85600000.0
2008-03-19 12:59:00,155.22,155.22,155.15,155.16,110500000.0
2008-03-19 13:00:00,155.16,155.22,155.115,155.115,100300000.0
2008-03-19 13:01:00,155.11,155.15,155.03,155.12,85100000.0
2008-03-19 13:02:00,155.13,155.17,155.11,155.15,84100000.0
2008-03-19 13:03:00,155.15,155.16,155.115,155.15,67700000.0
2008-03-19 13:04:00,155.15,155.17,155.13,155.14,84700000.0
2008-03-19 13:05:00,155.14,155.14,155.07,155.08,69800000.0
2008-03-19 13:06:00,155.08,155.13,155.07,155.09,84400000.0
2008-03-19 13:07:00,155.09,155.11,155.06,155.08,131700000.0
2008-03-19 13:08:00,155.08,155.16,155.08,155.13,109600000.0
2008-03-19 13:09:00,155.13,155.21,155.12,155.18,104600000.0
2008-03-19 13:10:00,155.19,155.2,155.13,155.14,106100000.0
2008-03-19 13:11:00,155.14,155.14,155.065,155.12,101600000.0
2008-03-19 13:12:00,155.12,155.12,155.06,155.1,116100000.0
2008-03-19 13:13:00,155.1,155.115,155.02,155.03,86100000.0
2008-03-19 13:14:00,155.03,155.055,155.01,155.03,74000000.0
2008-03-19 13:15:00,155.03,155.04,155.01,155.02,91400000.0
2008-03-19 13:16:00,155.02,155.04,155.01,155.01,118300000.0
2008-03-19 13:17:00,155.01,155.01,154.94,154.96,83400000.0
2008-03-19 13:18:00,154.96,155.01,154.96,154.97,101200000.0
2008-03-19 13:19:00,154.97,155.05,154.965,155.03,109200000.0
2008-03-19 13:20:00,155.03,155.06,155.0,155.05,99500000.0
2008-03-19 13:21:00,155.05,155.06,154.99,155.03,75200000.0
2008-03-19 13:22:00,155.03,155.05,154.99,155.01,93700000.0
2008-03-19 13:23:00,155.02,155.13,155.01,155.11,96300000.0
2008-03-19 13:24:00,155.13,155.15,155.09,155.13,100900000.0
2008-03-19 13:25:00,155.13,155.14,155.09,155.1,106600000.0
2008-03-19 13:26:00,155.1,155.18,155.08,155.18,124700000.0
2008-03-19 13:27:00,155.18,155.29,155.14,155.24,88300000.0
2008-03-19 13:28:00,155.24,155.415,155.2,155.33,130800000.0
2008-03-19 13:29:00,155.33,155.365,155.19,155.21,190800000.0
2008-03-19 13:30:00,155.22,155.55,155.17,155.495,161100000.0
2008-03-19 13:31:00,155.5,155.54,155.36,155.37,197300000.0
2008-03-19 13:32:00,155.37,155.39,155.33,155.35,132400000.0
2008-03-19 13:33:00,155.325,155.52,155.32,155.51,148400000.0
2008-03-19 13:34:00,155.505,155.52,155.44,155.5,87400000.0
2008-03-19 13:35:00,155.5,155.65,155.5,155.63,91300000.0
2008-03-19 13:36:00,155.63,155.63,155.5,155.53,141600000.0
2008-03-19 13:37:00,155.52,155.56,155.51,155.54,118000000.0
2008-03-19 13:38:00,155.55,155.63,155.53,155.62,122300000.0
2008-03-19 13:39:00,155.62,155.71,155.6,155.67,104700000.0
2008-03-19 13:40:00,155.68,155.735,155.66,155.73,127700000.0
2008-03-19 13:41:00,155.73,155.77,155.7,155.77,110300000.0
2008-03-19 13:42:00,155.77,155.81,155.715,155.81,124400000.0
2008-03-19 13:43:00,155.8,155.8,155.68,155.7,119600000.0
2008-03-19 13:44:00,155.7,155.71,155.53,155.55,116400000.0
2008-03-19 13:45:00,155.55,155.595,155.49,155.53,120000000.0
2008-03-19 13:46:00,155.53,155.6,155.51,155.58,152000000.0
2008-03-19 13:47:00,155.59,155.6,155.51,155.51,109800000.0
2008-03-19 13:48:00,155.51,155.52,155.46,155.51,98500000.0
2008-03-19 13:49:00,155.51,155.52,155.46,155.47,124700000.0
2008-03-19 13:50:00,155.47,155.5,155.46,155.48,132600000.0
2008-03-19 13:51:00,155.48,155.5,155.46,155.49,94700000.0
2008-03-19 13:52:00,155.49,155.5,155.375,155.375,105600000.0
2008-03-19 13:53:00,155.38,155.41,155.35,155.4,119400000.0
2008-03-19 13:54:00,155.39,155.43,155.35,155.42,107000000.0
2008-03-19 13:55:00,155.42,155.43,155.34,155.36,96100000.0
2008-03-19 13:56:00,155.36,155.38,155.34,155.36,101600000.0
2008-03-19 13:57:00,155.36,155.37,155.26,155.34,119400000.0
2008-03-19 13:58:00,155.34,155.34,155.275,155.3,97400000.0
2008-03-19 13:59:00,155.3,155.38,155.29,155.33,122100000.0
2008-03-19 14:00:00,155.32,155.475,155.32,155.475,108800000.0
2008-03-19 14:01:00,155.48,155.5,155.41,155.42,112900000.0
2008-03-19 14:02:00,155.42,155.48,155.41,155.465,143800000.0
2008-03-19 14:03:00,155.47,155.51,155.465,155.51,116100000.0
2008-03-19 14:04:00,155.51,155.58,155.5,155.55,150600000.0
2008-03-19 14:05:00,155.545,155.58,155.545,155.56,119800000.0
2008-03-19 14:06:00,155.56,155.575,155.46,155.49,143200000.0
2008-03-19 14:07:00,155.49,155.5,155.47,155.48,116800000.0
2008-03-19 14:08:00,155.48,155.48,155.405,155.44,111100000.0
2008-03-19 14:09:00,155.44,155.44,155.31,155.33,145100000.0
2008-03-19 14:10:00,155.33,155.34,155.27,155.31,135800000.0
2008-03-19 14:11:00,155.31,155.31,155.22,155.27,116500000.0
2008-03-19 14:12:00,155.28,155.34,155.265,155.32,165800000.0
2008-03-19 14:13:00,155.32,155.445,155.31,155.41,132500000.0
2008-03-19 14:14:00,155.42,155.42,155.325,155.34,107900000.0
2008-03-19 14:15:00,155.34,155.41,155.33,155.37,99400000.0
2008-03-19 14:16:00,155.36,155.44,155.34,155.42,125700000.0
2008-03-19 14:17:00,155.42,155.43,155.36,155.415,128800000.0
2008-03-19 14:18:00,155.41,155.42,155.31,155.39,148400000.0
2008-03-19 14:19:00,155.39,155.405,155.37,155.38,110700000.0
2008-03-19 14:20:00,155.39,155.39,155.32,155.33,102800000.0
2008-03-19 14:21:00,155.33,155.345,155.31,155.33,179000000.0
2008-03-19 14:22:00,155.33,155.4,155.32,155.38,118500000.0
2008-03-19 14:23:00,155.38,155.425,155.34,155.415,155700000.0
2008-03-19 14:24:00,155.415,155.47,155.41,155.42,108900000.0
2008-03-19 14:25:00,155.41,155.45,155.38,155.39,113400000.0
2008-03-19 14:26:00,155.39,155.44,155.38,155.44,163000000.0
2008-03-19 14:27:00,155.43,155.46,155.41,155.42,105500000.0
2008-03-19 14:28:00,155.42,155.475,155.42,155.45,123200000.0
2008-03-19 14:29:00,155.45,155.53,155.42,155.5,191200000.0
2008-03-19 14:30:00,155.5,155.575,155.46,155.54,243400000.0
2008-03-19 14:31:00,155.545,155.655,155.54,155.57,154800000.0
2008-03-19 14:32:00,155.57,155.605,155.545,155.56,107600000.0
2008-03-19 14:33:00,155.56,155.61,155.54,155.6,134600000.0
2008-03-19 14:34:00,155.6,155.62,155.57,155.61,119900000.0
2008-03-19 14:35:00,155.6,155.68,155.6,155.62,134800000.0
2008-03-19 14:36:00,155.62,155.65,155.57,155.62,105400000.0
2008-03-19 14:37:00,155.62,155.62,155.48,155.54,114900000.0
2008-03-19 14:38:00,155.54,155.58,155.52,155.56,104800000.0
2008-03-19 14:39:00,155.56,155.59,155.55,155.57,156000000.0
2008-03-19 14:40:00,155.57,155.61,155.57,155.61,106000000.0
2008-03-19 14:41:00,155.61,155.61,155.52,155.52,114000000.0
2008-03-19 14:42:00,155.52,155.545,155.51,155.54,108800000.0
2008-03-19 14:43:00,155.54,155.6,155.515,155.52,112000000.0
2008-03-19 14:44:00,155.53,155.55,155.495,155.55,148900000.0
2008-03-19 14:45:00,155.55,155.57,155.525,155.56,118200000.0
2008-03-19 14:46:00,155.56,155.57,155.5,155.5,99400000.0
2008-03-19 14:47:00,155.5,155.565,155.44,155.56,146500000.0
2008-03-19 14:48:00,155.555,155.62,155.55,155.6,124600000.0
2008-03-19 14:49:00,155.6,155.625,155.535,155.565,120700000.0
2008-03-19 14:50:00,155.565,155.605,155.56,155.58,190200000.0
2008-03-19 14:51:00,155.58,155.61,155.56,155.61,267400000.0
2008-03-19 14:52:00,155.605,155.62,155.595,155.605,324800000.0
2008-03-19 14:53:00,155.6,155.64,155.59,155.62,312600000.0
2008-03-19 14:54:00,155.62,155.72,155.57,155.72,211800000.0
2008-03-19 14:55:00,155.72,155.725,155.67,155.71,250700000.0
2008-03-19 14:56:00,155.69,155.75,155.69,155.73,170400000.0
2008-03-19 14:57:00,155.725,155.74,155.635,155.695,591200000.0
2008-03-19 14:58:00,155.695,155.715,155.64,155.655,307600000.0
2008-03-19 14:59:00,155.65,155.745,155.645,155.715,281000000.0
2008-03-19 15:00:00,155.715,155.875,155.715,155.845,221500000.0
2008-03-19 15:01:00,155.845,156.095,155.845,156.08,313600000.0
2008-03-19 15:02:00,156.08,156.085,155.945,156.0,394800000.0
2008-03-19 15:03:00,156.01,156.045,155.99,156.015,181400000.0
2008-03-19 15:04:00,156.015,156.03,155.965,155.965,254100000.0
2008-03-19 15:05:00,155.965,156.065,155.945,156.045,229300000.0
2008-03-19 15:06:00,156.045,156.095,156.005,156.05,210400000.0
2008-03-19 15:07:00,156.05,156.075,156.015,156.045,232900000.0
2008-03-19 15:08:00,156.045,156.065,156.005,156.055,376800000.0
2008-03-19 15:09:00,156.06,156.105,156.035,156.05,111000000.0
2008-03-19 15:10:00,156.05,156.14,156.035,156.13,126900000.0
2008-03-19 15:11:00,156.13,156.18,156.11,156.18,158500000.0
2008-03-19 15:12:00,156.18,156.18,156.09,156.095,230600000.0
2008-03-19 15:13:00,156.095,156.145,156.085,156.11,237600000.0
2008-03-19 15:14:00,156.11,156.15,156.075,156.15,233600000.0
2008-03-19 15:15:00,156.15,156.165,156.11,156.11,188500000.0
2008-03-19 15:16:00,156.11,156.28,156.06,156.28,168200000.0
2008-03-19 15:17:00,156.28,156.425,156.28,156.36,224100000.0
2008-03-19 15:18:00,156.35,156.445,156.255,156.43,223800000.0
2008-03-19 15:19:00,156.435,156.49,156.325,156.445,278500000.0
2008-03-19 15:20:00,156.435,156.49,156.335,156.38,441900000.0
2008-03-19 15:21:00,156.38,156.495,156.38,156.47,410900000.0
2008-03-19 15:22:00,156.47,156.525,156.4,156.425,488500000.0
2008-03-19 15:23:00,156.43,156.51,156.41,156.485,281000000.0
2008-03-19 15:24:00,156.485,156.51,156.35,156.37,228200000.0
2008-03-19 15:25:00,156.37,156.425,156.33,156.33,167800000.0
2008-03-19 15:26:00,156.33,156.35,156.3,156.315,189200000.0
2008-03-19 15:27:00,156.315,156.32,156.25,156.26,150200000.0
2008-03-19 15:28:00,156.26,156.34,156.25,156.3,144500000.0
2008-03-19 15:29:00,156.3,156.31,156.26,156.29,171900000.0
2008-03-19 15:30:00,156.3,156.31,156.225,156.28,156600000.0
2008-03-19 15:31:00,156.28,156.33,156.255,156.27,185600000.0
2008-03-19 15:32:00,156.27,156.29,156.22,156.28,210700000.0
2008-03-19 15:33:00,156.29,156.31,156.22,156.31,179700000.0
2008-03-19 15:34:00,156.31,156.365,156.25,156.34,171400000.0
2008-03-19 15:35:00,156.33,156.33,156.25,156.29,165800000.0
2008-03-19 15:36:00,156.3,156.31,156.18,156.215,200400000.0
2008-03-19 15:37:00,156.22,156.23,156.085,156.085,164200000.0
2008-03-19 15:38:00,156.08,156.12,156.06,156.105,234900000.0
2008-03-19 15:39:00,156.11,156.16,156.11,156.16,321400000.0
2008-03-19 15:40:00,156.155,156.22,156.12,156.22,245800000.0
2008-03-19 15:41:00,156.22,156.27,156.195,156.23,232400000.0
2008-03-19 15:42:00,156.225,156.32,156.22,156.285,189800000.0
2008-03-19 15:43:00,156.29,156.31,156.245,156.26,210300000.0
2008-03-19 15:44:00,156.26,156.285,156.22,156.25,156800000.0
2008-03-19 15:45:00,156.245,156.245,156.12,156.165,185000000.0
2008-03-19 15:46:00,156.165,156.26,156.165,156.215,206300000.0
2008-03-19 15:47:00,156.21,156.245,156.17,156.24,155900000.0
2008-03-19 15:48:00,156.235,156.28,156.19,156.24,159400000.0
2008-03-19 15:49:00,156.235,156.25,156.14,156.165,300800000.0
2008-03-19 15:50:00,156.16,156.205,156.135,156.155,180300000.0
2008-03-19 15:51:00,156.15,156.21,156.145,156.165,131700000.0
2008-03-19 15:52:00,156.165,156.165,155.995,156.04,179400000.0
2008-03-19 15:53:00,156.045,156.055,156.0,156.04,189200000.0
2008-03-19 15:54:00,156.03,156.045,155.96,155.97,175600000.0
2008-03-19 15:55:00,155.97,155.97,155.88,155.93,181200000.0
2008-03-19 15:56:00,155.925,155.955,155.805,155.81,183800000.0
2008-03-19 15:57:00,155.82,155.86,155.81,155.82,171400000.0
2008-03-19 15:58:00,155.82,155.825,155.61,155.63,165300000.0
2008-03-19 15:59:00,155.63,155.65,155.53,155.58,195400000.0
2008-03-19 16:00:00,155.575,155.615,155.525,155.59,183000000.0
2008-03-19 16:01:00,155.59,155.71,155.56,155.71,297300000.0
2008-03-19 16:02:00,155.71,155.71,155.65,155.69,228900000.0
2008-03-19 16:03:00,155.69,155.69,155.535,155.62,344500000.0
2008-03-19 16:04:00,155.625,155.685,155.59,155.66,242100000.0
2008-03-19 16:05:00,155.66,155.7,155.62,155.66,353500000.0
2008-03-19 16:06:00,155.66,155.785,155.635,155.75,252000000.0
2008-03-19 16:07:00,155.75,155.785,155.74,155.775,191300000.0
2008-03-19 16:08:00,155.775,155.82,155.72,155.76,242500000.0
2008-03-19 16:09:00,155.76,155.76,155.665,155.7,239000000.0
2008-03-19 16:10:00,155.7,155.75,155.665,155.685,224400000.0
2008-03-19 16:11:00,155.685,155.74,155.64,155.695,221300000.0
2008-03-19 16:12:00,155.69,155.725,155.655,155.7,211300000.0
2008-03-19 16:13:00,155.7,155.73,155.665,155.695,270200000.0
2008-03-19 16:14:00,155.695,155.695,155.63,155.635,385200000.0
2008-03-19 16:15:00,155.63,155.665,155.56,155.56,245700000.0
2008-03-19 16:16:00,155.555,155.56,155.465,155.495,245800000.0
2008-03-19 16:17:00,155.495,155.56,155.48,155.52,276400000.0
2008-03-19 16:18:00,155.52,155.55,155.445,155.5,216200000.0
2008-03-19 16:19:00,155.5,155.57,155.49,155.525,269900000.0
2008-03-19 16:20:00,155.53,155.56,155.495,155.56,271100000.0
2008-03-19 16:21:00,155.56,155.625,155.555,155.59,252600000.0
2008-03-19 16:22:00,155.59,155.68,155.59,155.675,232100000.0
2008-03-19 16:23:00,155.68,155.705,155.625,155.635,178100000.0
2008-03-19 16:24:00,155.635,155.67,155.625,155.645,232000000.0
2008-03-19 16:25:00,155.645,155.69,155.645,155.675,350300000.0
2008-03-19 16:26:00,155.675,155.68,155.63,155.63,65200000.0
2008-03-19 16:27:00,155.56,155.585,155.49,155.49,186200000.0
2008-03-19 16:28:00,155.485,155.56,155.48,155.54,234200000.0
2008-03-19 16:29:00,155.535,155.54,155.49,155.5,344300000.0
2008-03-19 16:30:00,155.5,155.515,155.45,155.47,328500000.0
2008-03-19 16:31:00,155.475,155.51,155.445,155.495,297500000.0
2008-03-19 16:32:00,155.495,155.52,155.35,155.36,236800000.0
2008-03-19 16:33:00,155.36,155.4,155.34,155.36,261600000.0
2008-03-19 16:34:00,155.36,155.385,155.22,155.25,224100000.0
2008-03-19 16:35:00,155.25,155.27,155.215,155.23,162300000.0
2008-03-19 16:36:00,155.23,155.275,155.155,155.26,197900000.0
2008-03-19 16:37:00,155.25,155.33,155.21,155.315,217700000.0
2008-03-19 16:38:00,155.315,155.34,155.26,155.295,214200000.0
2008-03-19 16:39:00,155.295,155.34,155.28,155.3,258000000.0
2008-03-19 16:40:00,155.3,155.33,155.29,155.305,387500000.0
2008-03-19 16:41:00,155.305,155.35,155.29,155.35,295200000.0
2008-03-19 16:42:00,155.35,155.37,155.32,155.36,220000000.0
2008-03-19 16:43:00,155.36,155.43,155.335,155.425,171000000.0
2008-03-19 16:44:00,155.435,155.435,155.37,155.395,202600000.0
2008-03-19 16:45:00,155.395,155.5,155.395,155.475,261800000.0
2008-03-19 16:46:00,155.475,155.51,155.47,155.485,197400000.0
2008-03-19 16:47:00,155.485,155.59,155.485,155.58,211400000.0
2008-03-19 16:48:00,155.58,155.69,155.58,155.675,328200000.0
2008-03-19 16:49:00,155.67,155.765,155.67,155.7,392900000.0
2008-03-19 16:50:00,155.7,155.77,155.66,155.765,332600000.0
2008-03-19 16:51:00,155.765,155.84,155.73,155.83,203100000.0
2008-03-19 16:52:00,155.83,155.86,155.75,155.81,294500000.0
2008-03-19 16:53:00,155.82,155.83,155.69,155.695,204600000.0
2008-03-19 16:54:00,155.695,155.72,155.66,155.665,204400000.0
2008-03-19 16:55:00,155.665,155.67,155.59,155.59,190200000.0
2008-03-19 16:56:00,155.59,155.59,155.535,155.58,202300000.0
2008-03-19 16:57:00,155.58,155.59,155.535,155.585,250500000.0
2008-03-19 16:58:00,155.585,155.595,155.52,155.54,233200000.0
2008-03-19 16:59:00,155.54,155.58,155.515,155.515,248800000.0
2008-03-19 17:00:00,155.52,155.56,155.49,155.5,191800000.0
2008-03-19 17:01:00,155.5,155.54,155.485,155.54,220700000.0
2008-03-19 17:02:00,155.54,155.595,155.52,155.57,230000000.0
2008-03-19 17:03:00,155.57,155.7,155.565,155.69,318000000.0
2008-03-19 17:04:00,155.685,155.72,155.65,155.695,221300000.0
2008-03-19 17:05:00,155.7,155.755,155.64,155.69,212000000.0
2008-03-19 17:06:00,155.69,155.735,155.685,155.705,261900000.0
2008-03-19 17:07:00,155.705,155.725,155.61,155.61,253600000.0
2008-03-19 17:08:00,155.615,155.675,155.575,155.66,221900000.0
2008-03-19 17:09:00,155.655,155.72,155.595,155.645,209600000.0
2008-03-19 17:10:00,155.655,155.76,155.65,155.735,304200000.0
2008-03-19 17:11:00,155.74,155.785,155.705,155.75,254000000.0
2008-03-19 17:12:00,155.735,155.78,155.725,155.75,260000000.0
2008-03-19 17:13:00,155.755,155.815,155.75,155.8,194000000.0
2008-03-19 17:14:00,155.8,155.815,155.75,155.775,262500000.0
2008-03-19 17:15:00,155.775,155.79,155.72,155.74,236500000.0
2008-03-19 17:16:00,155.745,155.82,155.735,155.82,225300000.0
2008-03-19 17:17:00,155.82,155.84,155.755,155.78,204500000.0
2008-03-19 17:18:00,155.78,155.78,155.735,155.75,211000000.0
2008-03-19 17:19:00,155.75,155.75,155.67,155.675,321800000.0
2008-03-19 17:20:00,155.675,155.68,155.62,155.68,200400000.0
2008-03-19 17:21:00,155.68,155.68,155.63,155.635,209400000.0
2008-03-19 17:22:00,155.635,155.7,155.605,155.695,219500000.0
2008-03-19 17:23:00,155.7,155.76,155.67,155.69,214500000.0
2008-03-19 17:24:00,155.69,155.735,155.66,155.715,209700000.0
2008-03-19 17:25:00,155.72,155.745,155.7,155.705,207100000.0
2008-03-19 17:26:00,155.705,155.77,155.7,155.73,246800000.0
2008-03-19 17:27:00,155.725,155.73,155.67,155.69,213900000.0
2008-03-19 17:28:00,155.68,155.69,155.6,155.605,215200000.0
2008-03-19 17:29:00,155.6,155.61,155.55,155.56,211600000.0
2008-03-19 17:30:00,155.56,155.65,155.56,155.63,195600000.0
2008-03-19 17:31:00,155.625,155.645,155.5,155.52,217200000.0
2008-03-19 17:32:00,155.52,155.58,155.5,155.56,231900000.0
2008-03-19 17:33:00,155.565,155.59,155.515,155.55,194600000.0
2008-03-19 17:34:00,155.54,155.655,155.525,155.655,226100000.0
2008-03-19 17:35:00,155.66,155.73,155.61,155.645,198600000.0
2008-03-19 17:36:00,155.645,155.68,155.615,155.64,201100000.0
2008-03-19 17:37:00,155.64,155.64,155.55,155.555,272900000.0
2008-03-19 17:38:00,155.56,155.605,155.54,155.595,229100000.0
2008-03-19 17:39:00,155.595,155.61,155.47,155.475,253300000.0
2008-03-19 17:40:00,155.475,155.49,155.415,155.42,546800000.0
2008-03-19 17:41:00,155.42,155.47,155.41,155.47,308800000.0
2008-03-19 17:42:00,155.47,155.55,155.47,155.53,260200000.0
2008-03-19 17:43:00,155.53,155.57,155.52,155.56,358100000.0
2008-03-19 17:44:00,155.56,155.575,155.53,155.55,311400000.0
2008-03-19 17:45:00,155.55,155.56,155.52,155.54,306600000.0
2008-03-19 17:46:00,155.54,155.565,155.43,155.465,279600000.0
2008-03-19 17:47:00,155.47,155.505,155.45,155.46,332000000.0
2008-03-19 17:48:00,155.46,155.475,155.41,155.41,223000000.0
2008-03-19 17:49:00,155.41,155.455,155.38,155.39,210300000.0
2008-03-19 17:50:00,155.375,155.44,155.32,155.435,322500000.0
2008-03-19 17:51:00,155.435,155.49,155.385,155.44,256200000.0
2008-03-19 17:52:00,155.44,155.455,155.38,155.445,299400000.0
2008-03-19 17:53:00,155.445,155.475,155.4,155.41,210300000.0
2008-03-19 17:54:00,155.415,155.43,155.385,155.425,192600000.0
2008-03-19 17:55:00,155.425,155.45,155.395,155.405,223300000.0
2008-03-19 17:56:00,155.4,155.46,155.355,155.44,284200000.0
2008-03-19 17:57:00,155.44,155.45,155.37,155.4,214300000.0
2008-03-19 17:58:00,155.4,155.44,155.38,155.425,238000000.0
2008-03-19 17:59:00,155.425,155.425,155.36,155.365,196800000.0
2008-03-19 18:00:00,155.36,155.41,155.29,155.29,177600000.0
2008-03-19 18:01:00,155.29,155.3,155.235,155.235,163200000.0
2008-03-19 18:02:00,155.235,155.25,155.1,155.1,162400000.0
2008-03-19 18:03:00,155.1,155.13,155.04,155.045,169200000.0
2008-03-19 18:04:00,155.03,155.04,154.97,154.975,200900000.0
2008-03-19 18:05:00,154.975,155.02,154.96,155.005,152100000.0
2008-03-19 18:06:00,155.0,155.13,154.98,155.09,145000000.0
2008-03-19 18:07:00,155.11,155.13,155.04,155.065,157400000.0
2008-03-19 18:08:00,155.06,155.08,155.05,155.08,131400000.0
2008-03-19 18:09:00,155.08,155.11,155.06,155.1,140600000.0
2008-03-19 18:10:00,155.11,155.18,155.08,155.18,188700000.0
2008-03-19 18:11:00,155.18,155.205,155.07,155.115,152500000.0
2008-03-19 18:12:00,155.105,155.21,155.07,155.19,223600000.0
2008-03-19 18:13:00,155.19,155.19,155.12,155.12,270600000.0
2008-03-19 18:14:00,155.115,155.115,155.025,155.04,151800000.0
2008-03-19 18:15:00,155.04,155.055,154.96,155.015,142500000.0
2008-03-19 18:16:00,155.015,155.045,154.965,154.965,146100000.0
2008-03-19 18:17:00,154.965,155.045,154.95,155.04,153300000.0
2008-03-19 18:18:00,155.04,155.125,155.025,155.09,152200000.0
2008-03-19 18:19:00,155.09,155.13,155.08,155.09,148100000.0
2008-03-19 18:20:00,155.09,155.14,155.0,155.07,146400000.0
2008-03-19 18:21:00,155.075,155.11,155.03,155.06,171200000.0
2008-03-19 18:22:00,155.06,155.12,155.055,155.1,157800000.0
2008-03-19 18:23:00,155.1,155.115,155.05,155.065,188200000.0
2008-03-19 18:24:00,155.065,155.07,155.0,155.05,154500000.0
2008-03-19 18:25:00,155.05,155.17,155.045,155.09,149600000.0
2008-03-19 18:26:00,155.09,155.175,155.01,155.02,148800000.0
2008-03-19 18:27:00,155.02,155.065,154.895,154.925,150900000.0
2008-03-19 18:28:00,154.92,154.995,154.91,154.955,179100000.0
2008-03-19 18:29:00,154.955,155.03,154.955,155.025,134300000.0
2008-03-19 18:30:00,155.025,155.08,154.92,154.94,138400000.0
2008-03-19 18:31:00,154.945,154.945,154.86,154.88,365800000.0
2008-03-19 18:32:00,154.875,154.875,154.83,154.84,176000000.0
2008-03-19 18:33:00,154.84,154.87,154.83,154.83,164300000.0
2008-03-19 18:34:00,154.83,154.835,154.74,154.775,240500000.0
2008-03-19 18:35:00,154.77,154.77,154.72,154.76,180000000.0
2008-03-19 18:36:00,154.76,154.82,154.725,154.81,207900000.0
2008-03-19 18:37:00,154.8,154.85,154.755,154.795,133800000.0
2008-03-19 18:38:00,154.8,154.81,154.745,154.795,149200000.0
2008-03-19 18:39:00,154.795,154.835,154.77,154.78,166200000.0
2008-03-19 18:40:00,154.78,154.83,154.715,154.73,153800000.0
2008-03-19 18:41:00,154.72,154.78,154.665,154.675,147100000.0
2008-03-19 18:42:00,154.67,154.74,154.66,154.715,104600000.0
2008-03-19 18:43:00,154.715,154.725,154.66,154.695,99200000.0
2008-03-19 18:44:00,154.695,154.74,154.68,154.725,131700000.0
2008-03-19 18:45:00,154.72,154.815,154.715,154.8,126000000.0
2008-03-19 18:46:00,154.8,154.84,154.8,154.815,193500000.0
2008-03-19 18:47:00,154.82,154.92,154.82,154.885,132500000.0
2008-03-19 18:48:00,154.88,154.89,154.855,154.88,110300000.0
2008-03-19 18:49:00,154.875,154.89,154.85,154.855,129500000.0
2008-03-19 18:50:00,154.855,154.855,154.8,154.8,350700000.0
2008-03-19 18:51:00,154.8,154.835,154.79,154.81,575300000.0
2008-03-19 18:52:00,154.81,154.93,154.8,154.93,103800000.0
2008-03-19 18:53:00,154.93,154.94,154.9,154.92,111300000.0
2008-03-19 18:54:00,154.92,154.93,154.85,154.89,105600000.0
2008-03-19 18:55:00,154.895,154.905,154.835,154.84,127900000.0
2008-03-19 18:56:00,154.84,154.855,154.785,154.785,150700000.0
2008-03-19 18:57:00,154.785,154.85,154.785,154.85,191600000.0
2008-03-19 18:58:00,154.85,154.865,154.735,154.75,111700000.0
2008-03-19 18:59:00,154.75,154.795,154.705,154.78,122300000.0
2008-03-19 19:00:00,154.78,154.905,154.78,154.855,105600000.0
2008-03-19 19:01:00,154.86,154.865,154.765,154.82,122500000.0
2008-03-19 19:02:00,154.82,154.875,154.8,154.875,99100000.0
2008-03-19 19:03:00,154.875,154.9,154.835,154.88,112100000.0
2008-03-19 19:04:00,154.88,154.88,154.84,154.855,123800000.0
2008-03-19 19:05:00,154.855,154.9,154.85,154.9,174300000.0
2008-03-19 19:06:00,154.9,154.92,154.86,154.9,255600000.0
2008-03-19 19:07:00,154.9,154.94,154.9,154.92,99500000.0
2008-03-19 19:08:00,154.92,155.03,154.91,154.94,103400000.0
2008-03-19 19:09:00,154.94,154.96,154.9,154.92,87400000.0
2008-03-19 19:10:00,154.92,154.94,154.875,154.89,110400000.0
2008-03-19 19:11:00,154.89,154.915,154.8,154.855,155800000.0
2008-03-19 19:12:00,154.855,154.94,154.84,154.885,191000000.0
2008-03-19 19:13:00,154.89,154.915,154.85,154.87,257900000.0
2008-03-19 19:14:00,154.87,154.91,154.84,154.85,186700000.0
2008-03-19 19:15:00,154.85,154.88,154.825,154.84,195300000.0
2008-03-19 19:16:00,154.835,154.86,154.805,154.82,367600000.0
2008-03-19 19:17:00,154.82,154.975,154.815,154.955,259300000.0
2008-03-19 19:18:00,154.955,154.955,154.9,154.9,379300000.0
2008-03-19 19:19:00,154.9,154.98,154.885,154.97,134900000.0
2008-03-19 19:20:00,154.965,154.985,154.905,154.96,200400000.0
2008-03-19 19:21:00,154.96,155.105,154.96,155.1,127500000.0
2008-03-19 19:22:00,155.1,155.165,155.095,155.12,224800000.0
2008-03-19 19:23:00,155.12,155.135,155.065,155.065,225400000.0
2008-03-19 19:24:00,155.065,155.105,155.045,155.06,296200000.0
2008-03-19 19:25:00,155.06,155.09,154.99,155.025,324100000.0
2008-03-19 19:26:00,155.025,155.03,154.85,154.905,234500000.0
2008-03-19 19:27:00,154.905,154.905,154.815,154.85,262600000.0
2008-03-19 19:28:00,154.85,154.92,154.825,154.875,234700000.0
2008-03-19 19:29:00,154.875,154.98,154.855,154.91,255200000.0
2008-03-19 19:30:00,154.9,154.935,154.88,154.93,222600000.0
2008-03-19 19:31:00,154.925,154.95,154.89,154.95,219400000.0
2008-03-19 19:32:00,154.95,154.955,154.87,154.88,284700000.0
2008-03-19 19:33:00,154.88,154.89,154.805,154.825,280400000.0
2008-03-19 19:34:00,154.825,154.845,154.79,154.795,261500000.0
2008-03-19 19:35:00,154.8,154.9,154.78,154.9,271300000.0
2008-03-19 19:36:00,154.9,154.93,154.9,154.92,230700000.0
2008-03-19 19:37:00,154.92,154.93,154.85,154.85,289900000.0
2008-03-19 19:38:00,154.85,154.94,154.85,154.91,262000000.0
2008-03-19 19:39:00,154.91,154.97,154.91,154.93,317500000.0
2008-03-19 19:40:00,154.93,154.93,154.86,154.91,296600000.0
2008-03-19 19:41:00,154.91,154.995,154.91,154.99,200700000.0
2008-03-19 19:42:00,154.99,155.0,154.92,154.975,235500000.0
2008-03-19 19:43:00,154.975,155.005,154.96,154.99,228700000.0
2008-03-19 19:44:00,154.99,155.01,154.94,154.985,243700000.0
2008-03-19 19:45:00,154.985,155.01,154.965,154.98,259700000.0
2008-03-19 19:46:00,154.975,155.02,154.96,154.995,253700000.0
2008-03-19 19:47:00,154.995,155.04,154.945,155.005,251700000.0
2008-03-19 19:48:00,155.005,155.02,154.955,154.97,245500000.0
2008-03-19 19:49:00,154.97,154.975,154.95,154.97,266600000.0
2008-03-19 19:50:00,154.97,154.98,154.875,154.89,279100000.0
2008-03-19 19:51:00,154.89,154.905,154.8,154.825,232300000.0
2008-03-19 19:52:00,154.825,154.86,154.795,154.795,191800000.0
2008-03-19 19:53:00,154.8,154.885,154.795,154.805,264300000.0
2008-03-19 19:54:00,154.81,154.895,154.81,154.885,223700000.0
2008-03-19 19:55:00,154.88,154.91,154.86,154.905,224500000.0
2008-03-19 19:56:00,154.905,154.925,154.87,154.925,258700000.0
2008-03-19 19:57:00,154.93,154.94,154.87,154.88,274500000.0
2008-03-19 19:58:00,154.88,154.965,154.87,154.96,227500000.0
2008-03-19 19:59:00,154.96,154.99,154.93,154.93,192900000.0
2008-03-19 20:00:00,154.93,154.955,154.9,154.955,240600000.0
2008-03-19 20:01:00,154.955,155.005,154.94,154.95,251700000.0
2008-03-19 20:02:00,154.95,154.96,154.92,154.95,269700000.0
2008-03-19 20:03:00,154.955,154.97,154.905,154.925,250200000.0
2008-03-19 20:04:00,154.92,154.93,154.83,154.83,273200000.0
2008-03-19 20:05:00,154.83,154.87,154.8,154.8,276900000.0
2008-03-19 20:06:00,154.8,154.86,154.8,154.86,273900000.0
2008-03-19 20:07:00,154.855,154.905,154.84,154.85,138400000.0
2008-03-19 20:08:00,154.85,154.915,154.85,154.87,335700000.0
2008-03-19 20:09:00,154.87,154.93,154.87,154.93,199900000.0
2008-03-19 20:10:00,154.93,154.935,154.91,154.915,281000000.0
2008-03-19 20:11:00,154.92,155.02,154.9,154.94,294400000.0
2008-03-19 20:12:00,154.94,154.965,154.935,154.935,310400000.0
2008-03-19 20:13:00,154.95,154.96,154.91,154.92,320300000.0
2008-03-19 20:14:00,154.92,154.965,154.875,154.965,283700000.0
2008-03-19 20:15:00,154.955,154.965,154.85,154.885,230500000.0
2008-03-19 20:16:00,154.885,154.92,154.87,154.905,272000000.0
2008-03-19 20:17:00,154.91,154.92,154.87,154.885,272100000.0
2008-03-19 20:18:00,154.885,154.915,154.835,154.835,302500000.0
2008-03-19 20:19:00,154.845,154.93,154.83,154.885,284600000.0
2008-03-19 20:20:00,154.875,154.9,154.825,154.835,249600000.0
2008-03-19 20:21:00,154.84,154.875,154.835,154.86,269500000.0
2008-03-19 20:22:00,154.855,154.93,154.85,154.92,339200000.0
2008-03-19 20:23:00,154.92,154.955,154.91,154.95,320500000.0
2008-03-19 20:24:00,154.945,154.98,154.945,154.96,249200000.0
2008-03-19 20:25:00,154.96,154.985,154.94,154.98,282500000.0
2008-03-19 20:26:00,154.98,154.99,154.92,154.975,219500000.0
2008-03-19 20:27:00,154.975,155.0,154.965,154.975,251100000.0
2008-03-19 20:28:00,154.975,154.975,154.91,154.925,244800000.0
2008-03-19 20:29:00,154.925,155.005,154.91,154.95,233100000.0
2008-03-19 20:30:00,154.95,154.995,154.94,154.94,240100000.0
2008-03-19 20:31:00,154.94,155.04,154.88,155.015,280600000.0
2008-03-19 20:32:00,155.015,155.035,154.925,154.96,209500000.0
2008-03-19 20:33:00,154.96,154.995,154.96,154.98,252400000.0
2008-03-19 20:34:00,154.985,155.01,154.965,154.98,293900000.0
2008-03-19 20:35:00,154.98,154.98,154.925,154.935,306900000.0
2008-03-19 20:36:00,154.935,154.96,154.935,154.94,286200000.0
2008-03-19 20:37:00,154.93,154.93,154.86,154.865,425500000.0
2008-03-19 20:38:00,154.865,154.89,154.7,154.7,467800000.0
2008-03-19 20:39:00,154.7,154.75,154.66,154.66,446400000.0
2008-03-19 20:40:00,154.655,154.67,154.6,154.615,322000000.0
2008-03-19 20:41:00,154.615,154.68,154.59,154.67,287600000.0
2008-03-19 20:42:00,154.68,154.715,154.62,154.7,270800000.0
2008-03-19 20:43:00,154.7,154.77,154.685,154.765,279000000.0
2008-03-19 20:44:00,154.765,154.87,154.75,154.79,380700000.0
2008-03-19 20:45:00,154.785,154.86,154.73,154.81,349200000.0
2008-03-19 20:46:00,154.8,154.96,154.78,154.92,273800000.0
2008-03-19 20:47:00,154.92,154.99,154.85,154.91,258000000.0
2008-03-19 20:48:00,154.91,154.985,154.9,154.985,328800000.0
2008-03-19 20:49:00,154.99,155.005,154.945,154.98,272500000.0
2008-03-19 20:50:00,154.98,155.08,154.975,155.05,316000000.0
2008-03-19 20:51:00,155.05,155.075,154.95,154.96,326100000.0
2008-03-19 20:52:00,154.96,154.985,154.825,154.84,276300000.0
2008-03-19 20:53:00,154.84,154.89,154.8,154.86,281600000.0
2008-03-19 20:54:00,154.86,154.97,154.84,154.97,332600000.0
2008-03-19 20:55:00,154.98,155.11,154.965,155.09,284600000.0
2008-03-19 20:56:00,155.09,155.15,155.065,155.145,302900000.0
2008-03-19 20:57:00,155.14,155.225,155.12,155.225,349700000.0
2008-03-19 20:58:00,155.215,155.225,155.17,155.22,464400000.0
2008-03-19 20:59:00,155.215,155.25,155.21,155.24,576800000.0
2008-03-19 21:00:00,155.24,155.245,155.16,155.16,235600000.0
2008-03-19 21:01:00,155.16,155.235,155.14,155.23,328500000.0
2008-03-19 21:02:00,155.23,155.25,155.15,155.15,221400000.0
2008-03-19 21:03:00,155.13,155.225,155.13,155.2,336200000.0
2008-03-19 21:04:00,155.2,155.275,155.19,155.225,363200000.0
2008-03-19 21:05:00,155.225,155.3,155.215,155.29,232600000.0
2008-03-19 21:06:00,155.29,155.325,155.275,155.29,182000000.0
2008-03-19 21:07:00,155.29,155.51,155.28,155.46,194500000.0
2008-03-19 21:08:00,155.46,155.59,155.445,155.585,178700000.0
2008-03-19 21:09:00,155.58,155.58,155.45,155.46,187800000.0
2008-03-19 21:10:00,155.465,155.545,155.465,155.5,170300000.0
2008-03-19 21:11:00,155.5,155.52,155.41,155.45,178700000.0
2008-03-19 21:12:00,155.45,155.495,155.39,155.41,191500000.0
2008-03-19 21:13:00,155.41,155.42,155.29,155.295,188900000.0
2008-03-19 21:14:00,155.295,155.3,155.245,155.27,280300000.0
2008-03-19 21:15:00,155.27,155.3,155.23,155.255,209900000.0
2008-03-19 21:16:00,155.255,155.275,155.22,155.265,192200000.0
2008-03-19 21:17:00,155.265,155.3,155.255,155.3,192600000.0
2008-03-19 21:18:00,155.3,155.3,155.195,155.195,212900000.0
2008-03-19 21:19:00,155.195,155.195,155.145,155.145,229100000.0
2008-03-19 21:20:00,155.145,155.15,155.05,155.06,203200000.0
2008-03-19 21:21:00,155.06,155.17,155.04,155.05,239600000.0
2008-03-19 21:22:00,155.05,155.14,155.05,155.065,260500000.0
2008-03-19 21:23:00,155.065,155.1,155.02,155.02,192500000.0
2008-03-19 21:24:00,155.015,155.04,154.93,154.935,206500000.0
2008-03-19 21:25:00,154.935,154.985,154.92,154.95,182500000.0
2008-03-19 21:26:00,154.95,154.98,154.91,154.925,218300000.0
2008-03-19 21:27:00,154.925,154.985,154.905,154.96,128100000.0
2008-03-19 21:28:00,154.96,155.02,154.94,154.945,251900000.0
2008-03-19 21:29:00,154.945,154.99,154.935,154.97,222200000.0
2008-03-19 21:30:00,154.97,155.01,154.925,154.945,166300000.0
2008-03-19 21:31:00,154.945,154.96,154.815,154.85,197900000.0
2008-03-19 21:32:00,154.85,154.875,154.805,154.815,194500000.0
2008-03-19 21:33:00,154.815,154.88,154.78,154.845,168400000.0
2008-03-19 21:34:00,154.835,154.85,154.72,154.72,200500000.0
2008-03-19 21:35:00,154.72,154.78,154.705,154.725,155800000.0
2008-03-19 21:36:00,154.725,154.725,154.64,154.64,154500000.0
2008-03-19 21:37:00,154.64,154.64,154.59,154.605,174200000.0
2008-03-19 21:38:00,154.61,154.68,154.59,154.63,194400000.0
2008-03-19 21:39:00,154.63,154.63,154.48,154.51,171000000.0
2008-03-19 21:40:00,154.51,154.58,154.485,154.55,154800000.0
2008-03-19 21:41:00,154.55,154.59,154.545,154.545,188700000.0
2008-03-19 21:42:00,154.545,154.62,154.535,154.62,174700000.0
2008-03-19 21:43:00,154.62,154.685,154.605,154.675,279100000.0
2008-03-19 21:44:00,154.67,154.685,154.65,154.685,225700000.0
2008-03-19 21:45:00,154.685,154.685,154.625,154.63,190100000.0
2008-03-19 21:46:00,154.635,154.67,154.635,154.665,183500000.0
2008-03-19 21:47:00,154.665,154.665,154.605,154.635,203100000.0
2008-03-19 21:48:00,154.635,154.695,154.635,154.685,182200000.0
2008-03-19 21:49:00,154.685,154.73,154.66,154.72,557900000.0
2008-03-19 21:50:00,154.72,154.72,154.675,154.71,667368000.0
2008-03-19 21:51:00,154.705,154.71,154.595,154.655,251836000.0
2008-03-19 21:52:00,154.655,154.685,154.52,154.545,236240000.0
2008-03-19 21:53:00,154.545,154.55,154.45,154.485,216420000.0
2008-03-19 21:54:00,154.485,154.495,154.45,154.47,262084000.0
2008-03-19 21:55:00,154.475,154.53,154.475,154.52,223860000.0
2008-03-19 21:56:00,154.52,154.53,154.5,154.52,202472000.0
2008-03-19 21:57:00,154.52,154.565,154.52,154.555,169000000.0
2008-03-19 21:58:00,154.555,154.575,154.53,154.545,469004000.0
2008-03-19 21:59:00,154.545,154.55,154.465,154.55,183936000.0
2008-03-19 22:00:00,154.55,154.565,154.495,154.52,223836000.0
2008-03-19 22:01:00,154.52,154.535,154.52,154.535,239036000.0
2008-03-19 22:02:00,154.535,154.54,154.5,154.505,202936000.0
2008-03-19 22:03:00,154.505,154.51,154.38,154.38,360768000.0
2008-03-19 22:04:00,154.395,154.465,154.375,154.39,447224000.0
2008-03-19 22:05:00,154.39,154.425,154.375,154.375,186000000.0
2008-03-19 22:06:00,154.375,154.395,154.35,154.38,413600000.0
2008-03-19 22:07:00,154.375,154.39,154.315,154.37,233100000.0
2008-03-19 22:08:00,154.37,154.37,154.32,154.35,185100000.0
2008-03-19 22:09:00,154.34,154.345,154.31,154.34,212600000.0
2008-03-19 22:10:00,154.34,154.355,154.33,154.33,187800000.0
2008-03-19 22:11:00,154.33,154.35,154.33,154.33,171200000.0
2008-03-19 22:12:00,154.33,154.37,154.33,154.37,185300000.0
2008-03-19 22:13:00,154.37,154.37,154.345,154.35,536600000.0
2008-03-19 22:14:00,154.35,154.36,154.325,154.35,250100000.0
2008-03-19 22:15:00,154.35,154.355,154.325,154.345,242500000.0
2008-03-19 22:16:00,154.345,154.355,154.32,154.325,195800000.0
2008-03-19 22:17:00,154.325,154.34,154.275,154.285,194900000.0
2008-03-19 22:18:00,154.285,154.32,154.25,154.29,222000000.0
2008-03-19 22:19:00,154.29,154.315,154.255,154.315,177000000.0
2008-03-19 22:20:00,154.315,154.345,154.31,154.325,235600000.0
2008-03-19 22:21:00,154.325,154.36,154.325,154.36,251200000.0
2008-03-19 22:22:00,154.36,154.37,154.345,154.355,231400000.0
2008-03-19 22:23:00,154.355,154.38,154.355,154.375,184500000.0
2008-03-19 22:24:00,154.375,154.4,154.37,154.395,178100000.0
2008-03-19 22:25:00,154.395,154.41,154.39,154.395,174700000.0
2008-03-19 22:26:00,154.395,154.49,154.395,154.48,216900000.0
2008-03-19 22:27:00,154.48,154.49,154.45,154.46,433300000.0
2008-03-19 22:28:00,154.46,154.46,154.43,154.435,253200000.0
2008-03-19 22:29:00,154.435,154.435,154.43,154.43,243200000.0
2008-03-19 22:30:00,154.43,154.46,154.425,154.455,279200000.0
2008-03-19 22:31:00,154.455,154.465,154.455,154.465,187200000.0
2008-03-19 22:32:00,154.465,154.465,154.435,154.445,219200000.0
2008-03-19 22:33:00,154.445,154.455,154.405,154.44,344000000.0
2008-03-19 22:34:00,154.44,154.46,154.435,154.455,508000000.0
2008-03-19 22:35:00,154.455,154.505,154.45,154.48,197600000.0
2008-03-19 22:36:00,154.48,154.505,154.48,154.495,172200000.0
2008-03-19 22:37:00,154.495,154.52,154.49,154.515,290700000.0
2008-03-19 22:38:00,154.515,154.525,154.505,154.52,305200000.0
2008-03-19 22:39:00,154.52,154.56,154.52,154.56,301000000.0
2008-03-19 22:40:00,154.56,154.605,154.55,154.6,403100000.0
2008-03-19 22:41:00,154.6,154.61,154.595,154.595,195200000.0
2008-03-19 22:42:00,154.595,154.61,154.58,154.605,413000000.0
2008-03-19 22:43:00,154.605,154.7,154.6,154.675,333800000.0
2008-03-19 22:44:00,154.67,154.69,154.645,154.68,253900000.0
2008-03-19 22:45:00,154.66,154.69,154.655,154.655,253500000.0
2008-03-19 22:46:00,154.655,154.725,154.655,154.725,204200000.0
2008-03-19 22:47:00,154.725,154.75,154.7,154.725,208800000.0
2008-03-19 22:48:00,154.725,154.735,154.7,154.73,279900000.0
2008-03-19 22:49:00,154.73,154.835,154.73,154.8,475000000.0
2008-03-19 22:50:00,154.8,154.835,154.8,154.81,368900000.0
2008-03-19 22:51:00,154.81,154.82,154.75,154.75,498200000.0
2008-03-19 22:52:00,154.75,154.76,154.7,154.72,305500000.0
2008-03-19 22:53:00,154.72,154.735,154.695,154.695,318700000.0
2008-03-19 22:54:00,154.695,154.725,154.69,154.725,182400000.0
2008-03-19 22:55:00,154.725,154.73,154.7,154.725,115700000.0
2008-03-19 22:56:00,154.725,154.77,154.725,154.765,92400000.0
2008-03-19 22:57:00,154.765,154.8,154.745,154.76,248600000.0
2008-03-19 22:58:00,154.76,154.81,154.745,154.805,78000000.0
2008-03-19 22:59:00,154.805,154.805,154.72,154.72,587100000.0
2008-03-19 23:00:00,154.72,154.73,154.7,154.71,1264000000.0
2008-03-19 23:01:00,154.71,154.74,154.66,154.66,1524000000.0
2008-03-19 23:02:00,154.66,154.705,154.66,154.67,1487300000.0
2008-03-19 23:03:00,154.625,154.64,154.535,154.545,346700000.0
2008-03-19 23:04:00,154.545,154.565,154.445,154.445,196000000.0
2008-03-19 23:05:00,154.445,154.47,154.38,154.39,521900000.0
2008-03-19 23:06:00,154.39,154.4,154.29,154.32,545500000.0
2008-03-19 23:07:00,154.32,154.32,154.275,154.3,378400000.0
2008-03-19 23:08:00,154.3,154.3,154.245,154.265,154700000.0
2008-03-19 23:09:00,154.265,154.295,154.255,154.285,68000000.0
2008-03-19 23:10:00,154.285,154.35,154.285,154.35,606600000.0
2008-03-19 23:11:00,154.35,154.365,154.275,154.28,882000000.0
2008-03-19 23:12:00,154.28,154.39,154.28,154.375,85600000.0
2008-03-19 23:13:00,154.375,154.375,154.32,154.35,83400000.0
2008-03-19 23:14:00,154.35,154.43,154.35,154.365,84000000.0
2008-03-19 23:15:00,154.365,154.375,154.355,154.375,83600000.0
2008-03-19 23:16:00,154.375,154.39,154.375,154.39,81600000.0
2008-03-19 23:17:00,154.39,154.4,154.38,154.38,341600000.0
2008-03-19 23:18:00,154.38,154.38,154.32,154.33,287200000.0
2008-03-19 23:19:00,154.33,154.36,154.305,154.33,263600000.0
2008-03-19 23:20:00,154.33,154.4,154.315,154.37,193600000.0
2008-03-19 23:21:00,154.37,154.4,154.335,154.37,117500000.0
2008-03-19 23:22:00,154.37,154.385,154.35,154.35,197800000.0
2008-03-19 23:23:00,154.35,154.35,154.32,154.33,487200000.0
2008-03-19 23:24:00,154.33,154.34,154.315,154.33,420100000.0
2008-03-19 23:25:00,154.33,154.33,154.305,154.305,170400000.0
2008-03-19 23:26:00,154.305,154.305,154.26,154.28,254700000.0
2008-03-19 23:27:00,154.28,154.32,154.235,154.235,671800000.0
2008-03-19 23:28:00,154.235,154.24,154.23,154.235,1173200000.0
2008-03-19 23:29:00,154.235,154.315,154.23,154.27,521700000.0
2008-03-19 23:30:00,154.27,154.27,154.21,154.22,490200000.0
2008-03-19 23:31:00,154.22,154.23,154.2,154.2,1272000000.0
2008-03-19 23:32:00,154.2,154.23,154.15,154.19,658300000.0
2008-03-19 23:33:00,154.16,154.2,154.14,154.16,1175200000.0
2008-03-19 23:34:00,154.16,154.18,154.14,154.18,1808000000.0
2008-03-19 23:35:00,154.18,154.21,154.18,154.18,1631200000.0
2008-03-19 23:36:00,154.17,154.19,154.14,154.14,1507200000.0
2008-03-19 23:37:00,154.14,154.14,154.09,154.1,1701800000.0
2008-03-19 23:38:00,154.1,154.15,154.09,154.15,1376800000.0
2008-03-19 23:39:00,154.44,154.45,154.4,154.42,1749600000.0
2008-03-19 23:40:00,154.11,154.15,154.11,154.14,1749600000.0
2008-03-19 23:41:00,154.14,154.145,154.13,154.145,1141600000.0
2008-03-19 23:42:00,154.145,154.15,154.13,154.13,841600000.0
2008-03-19 23:43:00,154.13,154.155,154.13,154.155,865600000.0
2008-03-19 23:44:00,154.155,154.18,154.155,154.18,1277200000.0
2008-03-19 23:45:00,154.18,154.19,154.18,154.18,340000000.0
2008-03-19 23:46:00,154.18,154.185,154.17,154.185,238400000.0
2008-03-19 23:47:00,154.185,154.19,154.16,154.165,623400000.0
2008-03-19 23:48:00,154.165,154.175,154.155,154.175,461800000.0
2008-03-19 23:49:00,154.175,154.19,154.16,154.175,326400000.0
2008-03-19 23:50:00,154.175,154.18,154.15,154.17,335600000.0
2008-03-19 23:51:00,154.17,154.185,154.15,154.155,336000000.0
2008-03-19 23:52:00,154.155,154.2,154.155,154.2,556800000.0
2008-03-19 23:53:00,154.2,154.25,154.2,154.25,864200000.0
2008-03-19 23:54:00,154.25,154.325,154.245,154.31,315200000.0
2008-03-19 23:55:00,154.31,154.345,154.28,154.345,260000000.0
2008-03-19 23:56:00,154.345,154.35,154.23,154.23,277400000.0
2008-03-19 23:57:00,154.23,154.25,154.205,154.21,185600000.0
2008-03-19 23:58:00,154.21,154.305,154.205,154.27,647200000.0
2008-03-19 23:59:00,154.27,154.38,154.27,154.285,376400000.0
2008-03-20 00:00:00,154.32,154.35,154.255,154.35,535200000.0
2008-03-20 00:01:00,154.35,154.375,154.31,154.375,384800000.0
2008-03-20 00:02:00,154.375,154.38,154.36,154.375,288800000.0
2008-03-20 00:03:00,154.36,154.4,154.36,154.365,236800000.0
2008-03-20 00:04:00,154.365,154.39,154.355,154.39,226400000.0
2008-03-20 00:05:00,154.39,154.39,154.375,154.39,313600000.0
2008-03-20 00:06:00,154.39,154.44,154.385,154.435,285600000.0
2008-03-20 00:07:00,154.435,154.45,154.42,154.425,269600000.0
2008-03-20 00:08:00,154.425,154.43,154.415,154.415,192800000.0
2008-03-20 00:09:00,154.415,154.45,154.395,154.41,616000000.0
2008-03-20 00:10:00,154.41,154.46,154.41,154.445,303200000.0
2008-03-20 00:11:00,154.445,154.455,154.38,154.44,266400000.0
2008-03-20 00:12:00,154.44,154.47,154.4,154.45,368399999.0
2008-03-20 00:13:00,154.45,154.47,154.445,154.455,212800000.0
2008-03-20 00:14:00,154.455,154.465,154.45,154.45,302400000.0
2008-03-20 00:15:00,154.45,154.455,154.445,154.445,191200000.0
2008-03-20 00:16:00,154.445,154.45,154.36,154.37,380800000.0
2008-03-20 00:17:00,154.37,154.37,154.35,154.36,1102400000.0
2008-03-20 00:18:00,154.36,154.405,154.36,154.4,1273600000.0
2008-03-20 00:19:00,154.4,154.4,154.34,154.365,635200000.0
2008-03-20 00:20:00,154.365,154.375,154.35,154.375,190400000.0
2008-03-20 00:21:00,154.375,154.395,154.365,154.39,192800000.0
2008-03-20 00:22:00,154.39,154.425,154.375,154.39,326400000.0
2008-03-20 00:23:00,154.385,154.385,154.32,154.33,296000000.0
2008-03-20 00:24:00,154.33,154.33,154.235,154.245,868000000.0
2008-03-20 00:25:00,154.245,154.26,154.2,154.2,232800000.0
2008-03-20 00:26:00,154.2,154.22,154.2,154.22,326400000.0
2008-03-20 00:27:00,154.22,154.25,154.22,154.25,756800000.0
2008-03-20 00:28:00,154.25,154.27,154.25,154.26,1384800000.0
2008-03-20 00:29:00,154.26,154.27,154.25,154.255,419200000.0
2008-03-20 00:30:00,154.255,154.3,154.255,154.3,1160800000.0
2008-03-20 00:31:00,154.3,154.345,154.3,154.34,1121600000.0
2008-03-20 00:32:00,154.34,154.34,154.32,154.325,604000000.0
2008-03-20 00:33:00,154.325,154.37,154.32,154.37,321600000.0
2008-03-20 00:34:00,154.37,154.385,154.37,154.38,336800000.0
2008-03-20 00:35:00,154.38,154.38,154.38,154.38,342400000.0
2008-03-20 00:36:00,154.38,154.4,154.38,154.39,356000000.0
2008-03-20 00:37:00,154.39,154.41,154.39,154.41,614400000.0
2008-03-20 00:38:00,154.41,154.41,154.41,154.41,1380000000.0
2008-03-20 00:39:00,154.41,154.44,154.39,154.405,1073600000.0
2008-03-20 00:40:00,154.405,154.42,154.405,154.405,256800000.0
2008-03-20 00:41:00,154.405,154.405,154.39,154.39,1032000000.0
2008-03-20 00:42:00,154.39,154.39,154.37,154.37,615200000.0
2008-03-20 00:43:00,154.37,154.37,154.3,154.325,866400000.0
2008-03-20 00:44:00,154.325,154.325,154.29,154.3,754400000.0
2008-03-20 00:45:00,154.3,154.35,154.3,154.33,818400000.0
2008-03-20 00:46:00,154.33,154.35,154.32,154.34,1023200000.0
2008-03-20 00:47:00,154.325,154.34,154.325,154.34,1895200000.0
2008-03-20 00:48:00,154.34,154.41,154.34,154.39,1367200000.0
2008-03-20 00:49:00,154.39,154.41,154.37,154.38,615200000.0
2008-03-20 00:50:00,154.38,154.41,154.34,154.36,814400000.0
2008-03-20 00:51:00,154.36,154.42,154.36,154.42,989600000.0
2008-03-20 00:52:00,154.42,154.44,154.39,154.39,1342400000.0
2008-03-20 00:53:00,154.39,154.44,154.39,154.44,1904800000.0
2008-03-20 00:54:00,154.44,154.44,154.42,154.42,1132800000.0
2008-03-20 00:55:00,154.42,154.42,154.42,154.42,1376000000.0
2008-03-20 00:56:00,154.42,154.43,154.42,154.42,1357600000.0
2008-03-20 00:57:00,154.42,154.44,154.41,154.425,849600000.0
2008-03-20 00:58:00,154.425,154.44,154.4,154.44,1220800000.0
2008-03-20 00:59:00,154.44,154.46,154.42,154.43,1153600000.0
2008-03-20 01:00:00,154.43,154.46,154.43,154.44,2103200000.0
2008-03-20 01:01:00,154.44,154.48,154.43,154.43,1048800000.0
2008-03-20 01:02:00,154.43,154.43,154.43,154.43,1363200000.0
2008-03-20 01:03:00,154.43,154.43,154.36,154.375,1307600000.0
2008-03-20 01:04:00,154.375,154.39,154.375,154.385,964000000.0
2008-03-20 01:05:00,154.385,154.385,154.38,154.38,1209600000.0
2008-03-20 01:06:00,154.38,154.38,154.38,154.38,1436000000.0
2008-03-20 01:07:00,154.38,154.38,154.38,154.38,1419200000.0
2008-03-20 01:08:00,154.38,154.38,154.38,154.38,1356800000.0
2008-03-20 01:09:00,154.38,154.38,154.38,154.38,1435200000.0
2008-03-20 01:10:00,154.38,154.39,154.38,154.38,1666100000.0
2008-03-20 01:11:00,154.38,154.39,154.38,154.38,1647000000.0
2008-03-20 01:12:00,154.38,154.41,154.38,154.4,2117400000.0
2008-03-20 01:13:00,154.4,154.43,154.4,154.43,1256900000.0
2008-03-20 01:14:00,154.43,154.435,154.43,154.435,169600000.0
2008-03-20 01:15:00,154.435,154.48,154.435,154.48,266000000.0
2008-03-20 01:16:00,154.48,154.48,154.475,154.475,583000000.0
2008-03-20 01:17:00,154.475,154.48,154.47,154.47,1464700000.0
2008-03-20 01:18:00,154.475,154.475,154.455,154.465,1047300000.0
2008-03-20 01:19:00,154.465,154.465,154.465,154.465,168800000.0
2008-03-20 01:20:00,154.465,154.47,154.46,154.47,170400000.0
2008-03-20 01:21:00,154.47,154.485,154.47,154.485,654300000.0
2008-03-20 01:22:00,154.485,154.555,154.48,154.555,702800000.0
2008-03-20 01:23:00,154.555,154.59,154.53,154.53,573000000.0
2008-03-20 01:24:00,154.53,154.54,154.53,154.53,1295600000.0
2008-03-20 01:25:00,154.53,154.54,154.53,154.54,1649700000.0
2008-03-20 01:26:00,154.54,154.6,154.54,154.6,903100000.0
2008-03-20 01:27:00,154.6,154.62,154.595,154.595,583100000.0
2008-03-20 01:28:00,154.595,154.595,154.585,154.59,316000000.0
2008-03-20 01:29:00,154.59,154.68,154.585,154.67,642500000.0
2008-03-20 01:30:00,154.675,154.68,154.66,154.66,350300000.0
2008-03-20 01:31:00,154.66,154.67,154.64,154.65,294500000.0
2008-03-20 01:32:00,154.65,154.685,154.65,154.685,396800000.0
2008-03-20 01:33:00,154.685,154.75,154.68,154.715,268000000.0
2008-03-20 01:34:00,154.715,154.715,154.68,154.685,465700000.0
2008-03-20 01:35:00,154.685,154.69,154.67,154.67,326200000.0
2008-03-20 01:36:00,154.675,154.76,154.675,154.7,190400000.0
2008-03-20 01:37:00,154.7,154.705,154.645,154.67,305300000.0
2008-03-20 01:38:00,154.67,154.715,154.66,154.695,262700000.0
2008-03-20 01:39:00,154.695,154.695,154.655,154.66,172800000.0
2008-03-20 01:40:00,154.66,154.665,154.59,154.59,309900000.0
2008-03-20 01:41:00,154.59,154.61,154.58,154.595,175200000.0
2008-03-20 01:42:00,154.595,154.64,154.58,154.64,192100000.0
2008-03-20 01:43:00,154.64,154.65,154.615,154.615,329600000.0
2008-03-20 01:44:00,154.61,154.61,154.51,154.515,263800000.0
2008-03-20 01:45:00,154.515,154.55,154.51,154.54,601500000.0
2008-03-20 01:46:00,154.54,154.555,154.54,154.555,404200000.0
2008-03-20 01:47:00,154.555,154.565,154.55,154.55,207300000.0
2008-03-20 01:48:00,154.55,154.55,154.54,154.54,447200000.0
2008-03-20 01:49:00,154.54,154.545,154.54,154.54,670100000.0
2008-03-20 01:50:00,154.54,154.54,154.515,154.515,223600000.0
2008-03-20 01:51:00,154.515,154.54,154.47,154.48,210600000.0
2008-03-20 01:52:00,154.48,154.49,154.4,154.45,300000000.0
2008-03-20 01:53:00,154.45,154.465,154.4,154.435,609000000.0
2008-03-20 01:54:00,154.44,154.445,154.35,154.35,342800000.0
2008-03-20 01:55:00,154.35,154.39,154.32,154.345,386800000.0
2008-03-20 01:56:00,154.345,154.36,154.305,154.32,535500000.0
2008-03-20 01:57:00,154.32,154.355,154.32,154.345,278500000.0
2008-03-20 01:58:00,154.345,154.35,154.26,154.28,562400000.0
2008-03-20 01:59:00,154.28,154.28,154.22,154.23,338700000.0
2008-03-20 02:00:00,154.23,154.26,154.23,154.26,375200000.0
2008-03-20 02:01:00,154.26,154.26,154.25,154.25,478400000.0
2008-03-20 02:02:00,154.25,154.3,154.25,154.28,359700000.0
2008-03-20 02:03:00,154.28,154.37,154.27,154.34,637200000.0
2008-03-20 02:04:00,154.34,154.39,154.34,154.36,534300000.0
2008-03-20 02:05:00,154.36,154.45,154.355,154.415,302700000.0
2008-03-20 02:06:00,154.415,154.495,154.35,154.455,259800000.0
2008-03-20 02:07:00,154.46,154.5,154.4,154.405,242700000.0
2008-03-20 02:08:00,154.405,154.44,154.375,154.375,380400000.0
2008-03-20 02:09:00,154.375,154.445,154.37,154.415,358400000.0
2008-03-20 02:10:00,154.415,154.505,154.415,154.495,194800000.0
2008-03-20 02:11:00,154.495,154.525,154.465,154.485,175300000.0
2008-03-20 02:12:00,154.485,154.645,154.47,154.645,398599998.0
2008-03-20 02:13:00,154.645,154.645,154.5,154.51,248800000.0
2008-03-20 02:14:00,154.51,154.55,154.51,154.52,399900000.0
2008-03-20 02:15:00,154.52,154.52,154.505,154.51,311200000.0
2008-03-20 02:16:00,154.51,154.53,154.5,154.525,687600000.0
2008-03-20 02:17:00,154.525,154.525,154.49,154.51,482100000.0
2008-03-20 02:18:00,154.51,154.51,154.49,154.49,419600000.0
2008-03-20 02:19:00,154.49,154.52,154.46,154.465,353300000.0
2008-03-20 02:20:00,154.465,154.465,154.43,154.46,283700000.0
2008-03-20 02:21:00,154.455,154.52,154.45,154.51,753100000.0
2008-03-20 02:22:00,154.51,154.51,154.45,154.46,324800000.0
2008-03-20 02:23:00,154.46,154.46,154.43,154.43,271600000.0
2008-03-20 02:24:00,154.43,154.51,154.43,154.49,281600000.0
2008-03-20 02:25:00,154.49,154.5,154.49,154.495,297900000.0
2008-03-20 02:26:00,154.495,154.495,154.455,154.465,261100000.0
2008-03-20 02:27:00,154.465,154.465,154.45,154.455,169600000.0
2008-03-20 02:28:00,154.455,154.525,154.44,154.48,347400000.0
2008-03-20 02:29:00,154.48,154.5,154.435,154.48,336100000.0
2008-03-20 02:30:00,154.48,154.49,154.45,154.455,492700000.0
2008-03-20 02:31:00,154.455,154.455,154.4,154.41,539400000.0
2008-03-20 02:32:00,154.41,154.5,154.41,154.495,507600000.0
2008-03-20 02:33:00,154.495,154.495,154.465,154.495,192900000.0
2008-03-20 02:34:00,154.495,154.495,154.42,154.42,351200000.0
2008-03-20 02:35:00,154.42,154.43,154.41,154.425,486900000.0
2008-03-20 02:36:00,154.425,154.46,154.42,154.46,521500000.0
2008-03-20 02:37:00,154.46,154.465,154.44,154.445,487500000.0
2008-03-20 02:38:00,154.445,154.455,154.415,154.42,451700000.0
2008-03-20 02:39:00,154.42,154.42,154.32,154.325,504700000.0
2008-03-20 02:40:00,154.325,154.34,154.26,154.26,347700000.0
2008-03-20 02:41:00,154.26,154.305,154.26,154.29,215100000.0
2008-03-20 02:42:00,154.29,154.29,154.245,154.25,286300000.0
2008-03-20 02:43:00,154.25,154.26,154.245,154.25,376700000.0
2008-03-20 02:44:00,154.25,154.25,154.21,154.225,230900000.0
2008-03-20 02:45:00,154.225,154.275,154.215,154.255,218600000.0
2008-03-20 02:46:00,154.255,154.3,154.25,154.275,281500000.0
2008-03-20 02:47:00,154.275,154.275,154.225,154.235,236900000.0
2008-03-20 02:48:00,154.235,154.29,154.225,154.24,303500000.0
2008-03-20 02:49:00,154.24,154.29,154.24,154.265,362800000.0
2008-03-20 02:50:00,154.265,154.3,154.24,154.24,510900000.0
2008-03-20 02:51:00,154.24,154.24,154.15,154.17,524400000.0
2008-03-20 02:52:00,154.17,154.17,154.09,154.13,255200000.0
2008-03-20 02:53:00,154.13,154.165,154.11,154.155,281600000.0
2008-03-20 02:54:00,154.155,154.155,154.11,154.13,314200000.0
2008-03-20 02:55:00,154.13,154.13,154.1,154.13,332100000.0
2008-03-20 02:56:00,154.13,154.17,154.11,154.145,322000000.0
2008-03-20 02:57:00,154.145,154.24,154.145,154.24,327000000.0
2008-03-20 02:58:00,154.23,154.27,154.22,154.24,381600000.0
2008-03-20 02:59:00,154.23,154.245,154.18,154.185,368700000.0
2008-03-20 03:00:00,154.2,154.21,154.16,154.16,267200000.0
2008-03-20 03:01:00,154.16,154.195,154.15,154.18,280600000.0
2008-03-20 03:02:00,154.18,154.225,154.175,154.215,244000000.0
2008-03-20 03:03:00,154.215,154.225,154.195,154.215,194400000.0
2008-03-20 03:04:00,154.215,154.225,154.195,154.195,319200000.0
2008-03-20 03:05:00,154.2,154.22,154.19,154.215,543200000.0
2008-03-20 03:06:00,154.215,154.285,154.215,154.275,275200000.0
2008-03-20 03:07:00,154.275,154.285,154.26,154.28,219200000.0
2008-03-20 03:08:00,154.28,154.31,154.27,154.31,382700000.0
2008-03-20 03:09:00,154.31,154.325,154.3,154.31,334400000.0
2008-03-20 03:10:00,154.31,154.32,154.225,154.24,269600000.0
2008-03-20 03:11:00,154.24,154.26,154.24,154.25,201900000.0
2008-03-20 03:12:00,154.255,154.275,154.195,154.195,294700000.0
2008-03-20 03:13:00,154.195,154.195,154.13,154.15,310400000.0
2008-03-20 03:14:00,154.15,154.16,154.14,154.155,292300000.0
2008-03-20 03:15:00,154.155,154.19,154.15,154.18,281800000.0
2008-03-20 03:16:00,154.18,154.185,154.16,154.16,237500000.0
2008-03-20 03:17:00,154.16,154.22,154.145,154.22,277700000.0
2008-03-20 03:18:00,154.22,154.25,154.21,154.24,393700000.0
2008-03-20 03:19:00,154.24,154.26,154.23,154.26,346600000.0
2008-03-20 03:20:00,154.265,154.265,154.22,154.225,273100000.0
2008-03-20 03:21:00,154.22,154.225,154.195,154.205,712100000.0
2008-03-20 03:22:00,154.21,154.22,154.195,154.22,302900000.0
2008-03-20 03:23:00,154.22,154.25,154.215,154.23,300500000.0
2008-03-20 03:24:00,154.23,154.26,154.23,154.255,287000000.0
2008-03-20 03:25:00,154.255,154.26,154.245,154.255,284000000.0
2008-03-20 03:26:00,154.255,154.29,154.255,154.28,265500000.0
2008-03-20 03:27:00,154.28,154.3,154.27,154.28,421100000.0
2008-03-20 03:28:00,154.28,154.28,154.23,154.23,326500000.0
2008-03-20 03:29:00,154.23,154.245,154.215,154.22,372600000.0
2008-03-20 03:30:00,154.22,154.24,154.22,154.23,215900000.0
2008-03-20 03:31:00,154.23,154.23,154.21,154.21,228800000.0
2008-03-20 03:32:00,154.21,154.23,154.16,154.21,267900000.0
2008-03-20 03:33:00,154.21,154.26,154.195,154.22,229100000.0
2008-03-20 03:34:00,154.22,154.24,154.21,154.215,259900000.0
2008-03-20 03:35:00,154.215,154.215,154.155,154.195,278200000.0
2008-03-20 03:36:00,154.195,154.195,154.15,154.17,245000000.0
2008-03-20 03:37:00,154.175,154.215,154.155,154.155,277100000.0
2008-03-20 03:38:00,154.15,154.175,154.145,154.15,247600000.0
2008-03-20 03:39:00,154.15,154.21,154.15,154.19,289900000.0
2008-03-20 03:40:00,154.19,154.21,154.175,154.2,221900000.0
2008-03-20 03:41:00,154.2,154.21,154.185,154.205,276500000.0
2008-03-20 03:42:00,154.205,154.215,154.195,154.215,194100000.0
2008-03-20 03:43:00,154.215,154.235,154.195,154.23,260300000.0
2008-03-20 03:44:00,154.23,154.23,154.21,154.225,324800000.0
2008-03-20 03:45:00,154.225,154.235,154.19,154.225,239000000.0
2008-03-20 03:46:00,154.225,154.24,154.21,154.215,253700000.0
2008-03-20 03:47:00,154.215,154.245,154.215,154.22,327100000.0
2008-03-20 03:48:00,154.22,154.245,154.22,154.245,337200000.0
2008-03-20 03:49:00,154.245,154.245,154.215,154.225,297400000.0
2008-03-20 03:50:00,154.225,154.225,154.18,154.195,304100000.0
2008-03-20 03:51:00,154.195,154.2,154.18,154.18,236300000.0
2008-03-20 03:52:00,154.18,154.23,154.18,154.23,235950989.0
2008-03-20 03:53:00,154.23,154.235,154.18,154.205,232800000.0
2008-03-20 03:54:00,154.205,154.34,154.2,154.32,265509520.0
2008-03-20 03:55:00,154.32,154.32,154.3,154.31,281000000.0
2008-03-20 03:56:00,154.31,154.36,154.295,154.34,169700000.0
2008-03-20 03:57:00,154.34,154.38,154.34,154.37,221000000.0
2008-03-20 03:58:00,154.37,154.39,154.35,154.38,256800000.0
2008-03-20 03:59:00,154.38,154.43,154.38,154.42,242500000.0
2008-03-20 04:00:00,154.42,154.515,154.415,154.495,259707918.0
2008-03-20 04:01:00,154.495,154.54,154.465,154.54,222151298.0
2008-03-20 04:02:00,154.54,154.58,154.525,154.565,279653869.0
2008-03-20 04:03:00,154.56,154.58,154.55,154.57,283600000.0
2008-03-20 04:04:00,154.57,154.665,154.56,154.665,247900000.0
2008-03-20 04:05:00,154.665,154.665,154.635,154.635,214800000.0
2008-03-20 04:06:00,154.635,154.635,154.585,154.615,152900000.0
2008-03-20 04:07:00,154.615,154.625,154.575,154.6,189800000.0
2008-03-20 04:08:00,154.6,154.655,154.595,154.6,222552430.0
2008-03-20 04:09:00,154.6,154.63,154.585,154.62,207300000.0
2008-03-20 04:10:00,154.62,154.66,154.62,154.66,265500000.0
2008-03-20 04:11:00,154.65,154.685,154.63,154.68,278100000.0
2008-03-20 04:12:00,154.68,154.72,154.66,154.71,260700000.0
2008-03-20 04:13:00,154.71,154.72,154.68,154.68,204700000.0
2008-03-20 04:14:00,154.68,154.68,154.67,154.68,358700000.0
2008-03-20 04:15:00,154.68,154.68,154.66,154.67,189300000.0
2008-03-20 04:16:00,154.67,154.67,154.65,154.65,297200000.0
2008-03-20 04:17:00,154.65,154.65,154.62,154.62,283400000.0
2008-03-20 04:18:00,154.62,154.62,154.56,154.58,266100000.0
2008-03-20 04:19:00,154.59,154.6,154.55,154.6,308200000.0
2008-03-20 04:20:00,154.615,154.615,154.575,154.595,203880771.0
2008-03-20 04:21:00,154.595,154.595,154.585,154.595,57152750.0
2008-03-20 04:22:00,154.595,154.595,154.585,154.595,125044452.0
2008-03-20 04:23:00,154.595,154.595,154.57,154.57,118410402.0
2008-03-20 04:24:00,154.57,154.575,154.535,154.555,108179788.0
2008-03-20 04:25:00,154.555,154.565,154.515,154.535,171320667.0
2008-03-20 04:26:00,154.535,154.545,154.435,154.5,168078166.0
2008-03-20 04:27:00,154.5,154.5,154.4,154.405,274300000.0
2008-03-20 04:28:00,154.405,154.445,154.34,154.43,246800000.0
2008-03-20 04:29:00,154.43,154.43,154.395,154.4,208500000.0
2008-03-20 04:30:00,154.4,154.4,154.335,154.345,234300000.0
2008-03-20 04:31:00,154.345,154.365,154.335,154.365,243900000.0
2008-03-20 04:32:00,154.37,154.39,154.365,154.39,260800000.0
2008-03-20 04:33:00,154.39,154.42,154.38,154.42,219300000.0
2008-03-20 04:34:00,154.42,154.425,154.4,154.4,233500000.0
2008-03-20 04:35:00,154.4,154.4,154.35,154.35,262500000.0
2008-03-20 04:36:00,154.35,154.365,154.315,154.365,191000000.0
2008-03-20 04:37:00,154.365,154.46,154.365,154.46,216700000.0
2008-03-20 04:38:00,154.455,154.46,154.43,154.46,259700000.0
2008-03-20 04:39:00,154.46,154.5,154.46,154.48,197500000.0
2008-03-20 04:40:00,154.48,154.48,154.48,154.48,177200000.0
2008-03-20 04:41:00,154.48,154.49,154.48,154.485,215200000.0
2008-03-20 04:42:00,154.485,154.485,154.485,154.485,255600000.0
2008-03-20 04:43:00,154.485,154.485,154.44,154.455,217100000.0
2008-03-20 04:44:00,154.455,154.455,154.375,154.435,206800000.0
2008-03-20 04:45:00,154.435,154.435,154.395,154.4,186000000.0
2008-03-20 04:46:00,154.4,154.42,154.385,154.42,175000000.0
2008-03-20 04:47:00,154.42,154.42,154.38,154.39,228200000.0
2008-03-20 04:48:00,154.39,154.4,154.35,154.365,251200000.0
2008-03-20 04:49:00,154.365,154.41,154.355,154.4,323000000.0
2008-03-20 04:50:00,154.4,154.415,154.4,154.4,183500000.0
2008-03-20 04:51:00,154.4,154.4,154.39,154.4,312200000.0
2008-03-20 04:52:00,154.4,154.41,154.4,154.41,177600000.0
2008-03-20 04:53:00,154.41,154.41,154.4,154.4,251200000.0
2008-03-20 04:54:00,154.4,154.4,154.4,154.4,336000000.0
2008-03-20 04:55:00,154.4,154.41,154.4,154.405,268400000.0
2008-03-20 04:56:00,154.405,154.425,154.405,154.42,212200000.0
2008-03-20 04:57:00,154.42,154.55,154.42,154.53,296703340.0
2008-03-20 04:58:00,154.52,154.58,154.485,154.56,300803185.0
2008-03-20 04:59:00,154.56,154.56,154.54,154.55,220700000.0
2008-03-20 05:00:00,154.55,154.58,154.54,154.55,269900000.0
2008-03-20 05:01:00,154.55,154.55,154.45,154.465,295700000.0
2008-03-20 05:02:00,154.465,154.5,154.46,154.475,229900000.0
2008-03-20 05:03:00,154.475,154.475,154.425,154.44,243600000.0
2008-03-20 05:04:00,154.44,154.46,154.425,154.46,248800000.0
2008-03-20 05:05:00,154.46,154.46,154.44,154.46,254600000.0
2008-03-20 05:06:00,154.46,154.46,154.395,154.395,335200000.0
2008-03-20 05:07:00,154.39,154.415,154.36,154.4,244000000.0
2008-03-20 05:08:00,154.4,154.425,154.4,154.4,283900000.0
2008-03-20 05:09:00,154.4,154.415,154.4,154.415,324800000.0
2008-03-20 05:10:00,154.415,154.415,154.41,154.415,356900000.0
2008-03-20 05:11:00,154.415,154.43,154.41,154.41,355000000.0
2008-03-20 05:12:00,154.41,154.41,154.345,154.345,354800000.0
2008-03-20 05:13:00,154.345,154.41,154.34,154.395,304300000.0
2008-03-20 05:14:00,154.395,154.42,154.385,154.42,645300000.0
2008-03-20 05:15:00,154.42,154.42,154.41,154.415,303500000.0
2008-03-20 05:16:00,154.415,154.415,154.37,154.395,193900000.0
2008-03-20 05:17:00,154.395,154.405,154.39,154.4,179500000.0
2008-03-20 05:18:00,154.4,154.41,154.38,154.4,248400000.0
2008-03-20 05:19:00,154.4,154.435,154.4,154.435,281900000.0
2008-03-20 05:20:00,154.435,154.495,154.43,154.49,240700000.0
2008-03-20 05:21:00,154.49,154.49,154.465,154.47,258000000.0
2008-03-20 05:22:00,154.47,154.475,154.47,154.47,357100000.0
2008-03-20 05:23:00,154.47,154.495,154.47,154.49,359200000.0
2008-03-20 05:24:00,154.49,154.49,154.48,154.49,287600000.0
2008-03-20 05:25:00,154.49,154.525,154.46,154.525,264300000.0
2008-03-20 05:26:00,154.535,154.565,154.52,154.565,201000000.0
2008-03-20 05:27:00,154.565,154.58,154.56,154.58,281400000.0
2008-03-20 05:28:00,154.58,154.67,154.58,154.63,249500000.0
2008-03-20 05:29:00,154.63,154.63,154.575,154.6,454800000.0
2008-03-20 05:30:00,154.6,154.6,154.55,154.57,420300000.0
2008-03-20 05:31:00,154.57,154.6,154.57,154.595,315300000.0
2008-03-20 05:32:00,154.595,154.605,154.58,154.59,286400000.0
2008-03-20 05:33:00,154.59,154.66,154.56,154.635,315500000.0
2008-03-20 05:34:00,154.635,154.635,154.6,154.605,274000000.0
2008-03-20 05:35:00,154.605,154.65,154.605,154.62,280700000.0
2008-03-20 05:36:00,154.62,154.65,154.62,154.64,250700000.0
2008-03-20 05:37:00,154.64,154.64,154.63,154.64,182800000.0
2008-03-20 05:38:00,154.64,154.675,154.64,154.67,266400000.0
2008-03-20 05:39:00,154.67,154.675,154.66,154.66,281700000.0
2008-03-20 05:40:00,154.66,154.66,154.66,154.66,399000000.0
2008-03-20 05:41:00,154.66,154.7,154.645,154.67,234400000.0
2008-03-20 05:42:00,154.675,154.68,154.62,154.635,309200000.0
2008-03-20 05:43:00,154.635,154.66,154.63,154.65,353200000.0
2008-03-20 05:44:00,154.65,154.66,154.64,154.65,344800000.0
2008-03-20 05:45:00,154.64,154.65,154.625,154.65,271000000.0
2008-03-20 05:46:00,154.65,154.675,154.64,154.64,335600000.0
2008-03-20 05:47:00,154.64,154.65,154.64,154.65,268200000.0
2008-03-20 05:48:00,154.64,154.65,154.61,154.64,292500000.0
2008-03-20 05:49:00,154.64,154.64,154.62,154.63,270500000.0
2008-03-20 05:50:00,154.63,154.66,154.625,154.655,240100000.0
2008-03-20 05:51:00,154.655,154.72,154.64,154.72,246800000.0
2008-03-20 05:52:00,154.72,154.72,154.69,154.71,285700000.0
2008-03-20 05:53:00,154.71,154.74,154.665,154.71,274200000.0
2008-03-20 05:54:00,154.71,154.765,154.71,154.755,257400000.0
2008-03-20 05:55:00,154.755,154.765,154.725,154.755,407000000.0
2008-03-20 05:56:00,154.755,154.76,154.74,154.745,648800000.0
2008-03-20 05:57:00,154.745,154.75,154.71,154.74,333700000.0
2008-03-20 05:58:00,154.74,154.76,154.72,154.725,195800000.0
2008-03-20 05:59:00,154.725,154.735,154.7,154.71,224700000.0
2008-03-20 06:00:00,154.72,154.76,154.62,154.75,284600000.0
2008-03-20 06:01:00,154.75,154.75,154.69,154.69,258900000.0
2008-03-20 06:02:00,154.69,154.695,154.62,154.62,232600000.0
2008-03-20 06:03:00,154.62,154.62,154.565,154.585,293800000.0
2008-03-20 06:04:00,154.585,154.63,154.58,154.62,227900000.0
2008-03-20 06:05:00,154.62,154.68,154.62,154.65,310300000.0
2008-03-20 06:06:00,154.64,154.655,154.6,154.6,269600000.0
2008-03-20 06:07:00,154.6,154.625,154.6,154.615,231900000.0
2008-03-20 06:08:00,154.615,154.66,154.615,154.66,250300000.0
2008-03-20 06:09:00,154.655,154.69,154.645,154.685,283000000.0
2008-03-20 06:10:00,154.685,154.705,154.67,154.69,281800000.0
2008-03-20 06:11:00,154.69,154.7,154.675,154.675,196900000.0
2008-03-20 06:12:00,154.675,154.7,154.675,154.7,206500000.0
2008-03-20 06:13:00,154.7,154.72,154.7,154.71,311900000.0
2008-03-20 06:14:00,154.71,154.755,154.71,154.74,266300000.0
2008-03-20 06:15:00,154.74,154.77,154.74,154.77,305300000.0
2008-03-20 06:16:00,154.77,154.78,154.72,154.73,187500000.0
2008-03-20 06:17:00,154.73,154.745,154.73,154.74,181400000.0
2008-03-20 06:18:00,154.74,154.75,154.74,154.75,232900000.0
2008-03-20 06:19:00,154.75,154.75,154.72,154.72,259200000.0
2008-03-20 06:20:00,154.72,154.73,154.7,154.73,184400000.0
2008-03-20 06:21:00,154.73,154.745,154.72,154.735,222400000.0
2008-03-20 06:22:00,154.735,154.74,154.715,154.72,274400000.0
2008-03-20 06:23:00,154.72,154.73,154.695,154.705,279000000.0
2008-03-20 06:24:00,154.7,154.705,154.69,154.7,263900000.0
2008-03-20 06:25:00,154.7,154.71,154.685,154.7,256700000.0
2008-03-20 06:26:00,154.7,154.74,154.7,154.74,218400000.0
2008-03-20 06:27:00,154.74,154.74,154.73,154.74,244800000.0
2008-03-20 06:28:00,154.74,154.75,154.715,154.715,277000000.0
2008-03-20 06:29:00,154.715,154.785,154.71,154.78,287700000.0
2008-03-20 06:30:00,154.78,154.795,154.78,154.79,246100000.0
2008-03-20 06:31:00,154.785,154.785,154.735,154.735,273400000.0
2008-03-20 06:32:00,154.735,154.735,154.715,154.725,252500000.0
2008-03-20 06:33:00,154.725,154.725,154.67,154.675,337900000.0
2008-03-20 06:34:00,154.675,154.715,154.675,154.715,237800000.0
2008-03-20 06:35:00,154.715,154.72,154.705,154.715,213100000.0
2008-03-20 06:36:00,154.715,154.715,154.695,154.7,205100000.0
2008-03-20 06:37:00,154.7,154.735,154.69,154.735,212600000.0
2008-03-20 06:38:00,154.745,154.805,154.74,154.765,201200000.0
2008-03-20 06:39:00,154.765,154.785,154.735,154.735,236000000.0
2008-03-20 06:40:00,154.735,154.745,154.71,154.715,237500000.0
2008-03-20 06:41:00,154.715,154.715,154.7,154.7,254000000.0
2008-03-20 06:42:00,154.7,154.71,154.695,154.71,186600000.0
2008-03-20 06:43:00,154.71,154.71,154.7,154.7,186200000.0
2008-03-20 06:44:00,154.7,154.7,154.68,154.68,198400000.0
2008-03-20 06:45:00,154.68,154.68,154.645,154.655,292500000.0
2008-03-20 06:46:00,154.655,154.685,154.655,154.675,244000000.0
2008-03-20 06:47:00,154.675,154.72,154.675,154.715,206400000.0
2008-03-20 06:48:00,154.715,154.715,154.68,154.71,300000000.0
2008-03-20 06:49:00,154.71,154.79,154.705,154.775,178800000.0
2008-03-20 06:50:00,154.775,154.775,154.735,154.735,172000000.0
2008-03-20 06:51:00,154.735,154.74,154.67,154.67,192700000.0
2008-03-20 06:52:00,154.67,154.705,154.67,154.68,175200000.0
2008-03-20 06:53:00,154.685,154.69,154.68,154.69,171200000.0
2008-03-20 06:54:00,154.69,154.69,154.68,154.685,173600000.0
2008-03-20 06:55:00,154.685,154.69,154.685,154.69,171200000.0
2008-03-20 06:56:00,154.69,154.7,154.67,154.67,179800000.0
2008-03-20 06:57:00,154.67,154.685,154.665,154.675,236600000.0
2008-03-20 06:58:00,154.675,154.685,154.645,154.645,202600000.0
2008-03-20 06:59:00,154.645,154.67,154.63,154.645,241600000.0
2008-03-20 07:00:00,154.645,154.65,154.62,154.62,233900000.0
2008-03-20 07:01:00,154.62,154.62,154.565,154.58,251300000.0
2008-03-20 07:02:00,154.58,154.59,154.565,154.57,197600000.0
2008-03-20 07:03:00,154.57,154.57,154.545,154.56,225000000.0
2008-03-20 07:04:00,154.56,154.58,154.55,154.56,183900000.0
2008-03-20 07:05:00,154.56,154.565,154.55,154.55,354300000.0
2008-03-20 07:06:00,154.55,154.575,154.545,154.55,378000000.0
2008-03-20 07:07:00,154.55,154.55,154.55,154.55,399000000.0
2008-03-20 07:08:00,154.55,154.575,154.55,154.57,248700000.0
2008-03-20 07:09:00,154.57,154.57,154.55,154.565,195600000.0
2008-03-20 07:10:00,154.565,154.565,154.55,154.555,209400000.0
2008-03-20 07:11:00,154.555,154.59,154.55,154.585,310800000.0
2008-03-20 07:12:00,154.585,154.6,154.58,154.585,262500000.0
2008-03-20 07:13:00,154.585,154.615,154.585,154.61,221300000.0
2008-03-20 07:14:00,154.61,154.61,154.59,154.605,300500000.0
2008-03-20 07:15:00,154.605,154.605,154.585,154.595,269600000.0
2008-03-20 07:16:00,154.59,154.615,154.585,154.615,227200000.0
2008-03-20 07:17:00,154.615,154.615,154.59,154.59,183500000.0
2008-03-20 07:18:00,154.59,154.59,154.545,154.545,234300000.0
2008-03-20 07:19:00,154.545,154.56,154.54,154.55,287100000.0
2008-03-20 07:20:00,154.55,154.6,154.55,154.6,217700000.0
2008-03-20 07:21:00,154.6,154.65,154.6,154.635,248000000.0
2008-03-20 07:22:00,154.635,154.65,154.635,154.635,333600000.0
2008-03-20 07:23:00,154.635,154.635,154.57,154.61,247000000.0
2008-03-20 07:24:00,154.61,154.615,154.59,154.595,268900000.0
2008-03-20 07:25:00,154.595,154.62,154.57,154.57,206400000.0
2008-03-20 07:26:00,154.57,154.61,154.555,154.555,254400000.0
2008-03-20 07:27:00,154.555,154.555,154.525,154.545,229600000.0
2008-03-20 07:28:00,154.545,154.56,154.535,154.535,172000000.0
2008-03-20 07:29:00,154.535,154.555,154.515,154.555,177100000.0
2008-03-20 07:30:00,154.555,154.565,154.55,154.555,175200000.0
2008-03-20 07:31:00,154.555,154.565,154.55,154.56,169200000.0
2008-03-20 07:32:00,154.56,154.565,154.545,154.565,171200000.0
2008-03-20 07:33:00,154.565,154.58,154.55,154.575,312100000.0
2008-03-20 07:34:00,154.575,154.585,154.565,154.58,175200000.0
2008-03-20 07:35:00,154.58,154.58,154.545,154.56,166400000.0
2008-03-20 07:36:00,154.565,154.57,154.565,154.565,169600000.0
2008-03-20 07:37:00,154.565,154.58,154.545,154.58,171200000.0
2008-03-20 07:38:00,154.58,154.595,154.565,154.565,173600000.0
2008-03-20 07:39:00,154.565,154.58,154.545,154.55,178400000.0
2008-03-20 07:40:00,154.55,154.6,154.525,154.6,354500000.0
2008-03-20 07:41:00,154.6,154.605,154.59,154.59,234400000.0
2008-03-20 07:42:00,154.59,154.615,154.59,154.6,237600000.0
2008-03-20 07:43:00,154.6,154.6,154.565,154.575,154300000.0
2008-03-20 07:44:00,154.585,154.585,154.565,154.565,172000000.0
2008-03-20 07:45:00,154.565,154.565,154.545,154.545,185400000.0
2008-03-20 07:46:00,154.545,154.56,154.535,154.535,180200000.0
2008-03-20 07:47:00,154.535,154.565,154.53,154.56,207700000.0
2008-03-20 07:48:00,154.56,154.57,154.56,154.57,349600000.0
2008-03-20 07:49:00,154.57,154.58,154.56,154.58,353400000.0
2008-03-20 07:50:00,154.58,154.59,154.58,154.58,257700000.0
2008-03-20 07:51:00,154.58,154.6,154.58,154.59,297600000.0
2008-03-20 07:52:00,154.59,154.6,154.585,154.6,295800000.0
2008-03-20 07:53:00,154.6,154.61,154.6,154.6,399400000.0
2008-03-20 07:54:00,154.6,154.6,154.6,154.6,406600000.0
2008-03-20 07:55:00,154.6,154.65,154.6,154.62,356100000.0
2008-03-20 07:56:00,154.62,154.64,154.62,154.64,281000000.0
2008-03-20 07:57:00,154.64,154.64,154.635,154.64,359400000.0
2008-03-20 07:58:00,154.64,154.68,154.63,154.68,381800000.0
2008-03-20 07:59:00,154.68,154.71,154.655,154.665,324900000.0
2008-03-20 08:00:00,154.675,154.715,154.67,154.67,238500000.0
2008-03-20 08:01:00,154.67,154.7,154.67,154.7,332800000.0
2008-03-20 08:02:00,154.7,154.7,154.64,154.655,280200000.0
2008-03-20 08:03:00,154.655,154.66,154.64,154.66,312000000.0
2008-03-20 08:04:00,154.665,154.67,154.66,154.665,189300000.0
2008-03-20 08:05:00,154.665,154.7,154.66,154.685,76100000.0
2008-03-20 08:06:00,154.685,154.71,154.58,154.625,219200000.0
2008-03-20 08:07:00,154.625,154.625,154.515,154.54,269300000.0
2008-03-20 08:08:00,154.54,154.615,154.54,154.59,267100000.0
2008-03-20 08:09:00,154.59,154.615,154.575,154.585,229700000.0
2008-03-20 08:10:00,154.585,154.6,154.56,154.6,276500000.0
2008-03-20 08:11:00,154.6,154.645,154.595,154.61,325000000.0
2008-03-20 08:12:00,154.61,154.66,154.61,154.65,345000000.0
2008-03-20 08:13:00,154.64,154.66,154.64,154.66,393700000.0
2008-03-20 08:14:00,154.66,154.67,154.64,154.65,368300000.0
2008-03-20 08:15:00,154.65,154.675,154.65,154.67,255400000.0
2008-03-20 08:16:00,154.67,154.69,154.66,154.68,256000000.0
2008-03-20 08:17:00,154.68,154.69,154.67,154.69,340300000.0
2008-03-20 08:18:00,154.69,154.72,154.69,154.71,285200000.0
2008-03-20 08:19:00,154.71,154.81,154.71,154.8,268600000.0
2008-03-20 08:20:00,154.805,154.83,154.8,154.83,338700000.0
2008-03-20 08:21:00,154.83,154.83,154.79,154.8,361300000.0
2008-03-20 08:22:00,154.8,154.8,154.78,154.78,318300000.0
2008-03-20 08:23:00,154.78,154.78,154.735,154.735,317600000.0
2008-03-20 08:24:00,154.735,154.735,154.71,154.73,302400000.0
2008-03-20 08:25:00,154.73,154.745,154.695,154.72,216800000.0
2008-03-20 08:26:00,154.72,154.725,154.695,154.71,239200000.0
2008-03-20 08:27:00,154.71,154.72,154.69,154.72,199200000.0
2008-03-20 08:28:00,154.72,154.73,154.7,154.7,170400000.0
2008-03-20 08:29:00,154.7,154.71,154.69,154.69,174400000.0
2008-03-20 08:30:00,154.69,154.71,154.675,154.7,194400000.0
2008-03-20 08:31:00,154.695,154.71,154.675,154.675,191500000.0
2008-03-20 08:32:00,154.675,154.68,154.65,154.665,306000000.0
2008-03-20 08:33:00,154.665,154.675,154.65,154.675,245600000.0
2008-03-20 08:34:00,154.675,154.68,154.665,154.665,172000000.0
2008-03-20 08:35:00,154.66,154.665,154.65,154.665,195600000.0
2008-03-20 08:36:00,154.665,154.695,154.66,154.695,273100000.0
2008-03-20 08:37:00,154.695,154.725,154.655,154.7,181700000.0
2008-03-20 08:38:00,154.695,154.71,154.64,154.68,179200000.0
2008-03-20 08:39:00,154.68,154.75,154.68,154.745,176800000.0
2008-03-20 08:40:00,154.75,154.75,154.68,154.69,204000000.0
2008-03-20 08:41:00,154.69,154.69,154.66,154.66,172000000.0
2008-03-20 08:42:00,154.66,154.66,154.64,154.655,205600000.0
2008-03-20 08:43:00,154.655,154.66,154.635,154.635,203200000.0
2008-03-20 08:44:00,154.635,154.64,154.595,154.62,242400000.0
2008-03-20 08:45:00,154.62,154.62,154.56,154.57,180000000.0
2008-03-20 08:46:00,154.57,154.57,154.495,154.515,184500000.0
2008-03-20 08:47:00,154.515,154.52,154.38,154.39,208200000.0
2008-03-20 08:48:00,154.39,154.435,154.365,154.365,180800000.0
2008-03-20 08:49:00,154.36,154.36,154.27,154.275,202400000.0
2008-03-20 08:50:00,154.275,154.33,154.275,154.325,189600000.0
2008-03-20 08:51:00,154.325,154.325,154.265,154.265,217600000.0
2008-03-20 08:52:00,154.265,154.28,154.19,154.205,208300000.0
2008-03-20 08:53:00,154.205,154.3,154.2,154.29,207000000.0
2008-03-20 08:54:00,154.285,154.305,154.26,154.27,178700000.0
2008-03-20 08:55:00,154.27,154.295,154.225,154.23,179200000.0
2008-03-20 08:56:00,154.23,154.27,154.215,154.255,206400000.0
2008-03-20 08:57:00,154.255,154.275,154.25,154.275,174700000.0
2008-03-20 08:58:00,154.275,154.325,154.275,154.32,189900000.0
2008-03-20 08:59:00,154.32,154.325,154.295,154.3,207200000.0
2008-03-20 09:00:00,154.3,154.33,154.3,154.325,201600000.0
2008-03-20 09:01:00,154.325,154.36,154.305,154.345,200700000.0
2008-03-20 09:02:00,154.34,154.39,154.335,154.34,343200000.0
2008-03-20 09:03:00,154.34,154.435,154.325,154.42,200700000.0
2008-03-20 09:04:00,154.42,154.42,154.375,154.38,315000000.0
2008-03-20 09:05:00,154.38,154.395,154.37,154.395,181600000.0
2008-03-20 09:06:00,154.395,154.4,154.37,154.4,177900000.0
2008-03-20 09:07:00,154.4,154.41,154.385,154.4,229500000.0
2008-03-20 09:08:00,154.4,154.485,154.395,154.475,184400000.0
2008-03-20 09:09:00,154.48,154.48,154.43,154.45,344300000.0
2008-03-20 09:10:00,154.45,154.455,154.39,154.425,241100000.0
2008-03-20 09:11:00,154.42,154.43,154.375,154.42,182500000.0
2008-03-20 09:12:00,154.425,154.435,154.37,154.375,231700000.0
2008-03-20 09:13:00,154.365,154.4,154.345,154.36,206400000.0
2008-03-20 09:14:00,154.36,154.375,154.27,154.32,213100000.0
2008-03-20 09:15:00,154.325,154.365,154.31,154.325,187500000.0
2008-03-20 09:16:00,154.32,154.405,154.315,154.375,227200000.0
2008-03-20 09:17:00,154.375,154.395,154.345,154.355,211600000.0
2008-03-20 09:18:00,154.355,154.38,154.315,154.32,204100000.0
2008-03-20 09:19:00,154.315,154.33,154.21,154.235,258800000.0
2008-03-20 09:20:00,154.235,154.24,154.16,154.18,325900000.0
2008-03-20 09:21:00,154.18,154.3,154.18,154.275,299300000.0
2008-03-20 09:22:00,154.27,154.32,154.255,154.295,337400000.0
2008-03-20 09:23:00,154.29,154.32,154.27,154.285,475800000.0
2008-03-20 09:24:00,154.285,154.36,154.28,154.335,280100000.0
2008-03-20 09:25:00,154.335,154.36,154.32,154.34,416000000.0
2008-03-20 09:26:00,154.34,154.34,154.27,154.295,263800000.0
2008-03-20 09:27:00,154.295,154.3,154.24,154.24,254800000.0
2008-03-20 09:28:00,154.24,154.325,154.23,154.27,287500000.0
2008-03-20 09:29:00,154.27,154.36,154.25,154.3,227200000.0
2008-03-20 09:30:00,154.295,154.335,154.29,154.325,300600000.0
2008-03-20 09:31:00,154.32,154.37,154.315,154.34,312000000.0
2008-03-20 09:32:00,154.34,154.395,154.28,154.38,349500000.0
2008-03-20 09:33:00,154.38,154.41,154.355,154.355,402500000.0
2008-03-20 09:34:00,154.355,154.38,154.34,154.37,361600000.0
2008-03-20 09:35:00,154.365,154.365,154.305,154.34,201500000.0
2008-03-20 09:36:00,154.34,154.375,154.32,154.325,310400000.0
2008-03-20 09:37:00,154.325,154.335,154.255,154.265,307600000.0
2008-03-20 09:38:00,154.265,154.37,154.26,154.36,334500000.0
2008-03-20 09:39:00,154.36,154.415,154.355,154.39,415800000.0
2008-03-20 09:40:00,154.39,154.425,154.385,154.4,312800000.0
2008-03-20 09:41:00,154.4,154.44,154.365,154.42,467200000.0
2008-03-20 09:42:00,154.42,154.48,154.41,154.415,336400000.0
2008-03-20 09:43:00,154.415,154.45,154.38,154.395,566400000.0
2008-03-20 09:44:00,154.405,154.435,154.365,154.42,238400000.0
2008-03-20 09:45:00,154.42,154.435,154.375,154.375,303300000.0
2008-03-20 09:46:00,154.37,154.45,154.365,154.44,270300000.0
2008-03-20 09:47:00,154.44,154.47,154.385,154.435,235800000.0
2008-03-20 09:48:00,154.44,154.475,154.41,154.425,294600000.0
2008-03-20 09:49:00,154.425,154.545,154.425,154.505,306100000.0
2008-03-20 09:50:00,154.505,154.56,154.475,154.505,296300000.0
2008-03-20 09:51:00,154.5,154.5,154.43,154.46,199000000.0
2008-03-20 09:52:00,154.46,154.565,154.455,154.545,272000000.0
2008-03-20 09:53:00,154.545,154.615,154.525,154.595,286100000.0
2008-03-20 09:54:00,154.595,154.69,154.59,154.645,205200000.0
2008-03-20 09:55:00,154.645,154.645,154.58,154.59,226100000.0
2008-03-20 09:56:00,154.58,154.585,154.555,154.56,183400000.0
2008-03-20 09:57:00,154.56,154.58,154.54,154.55,191200000.0
2008-03-20 09:58:00,154.55,154.61,154.55,154.595,209200000.0
2008-03-20 09:59:00,154.59,154.59,154.525,154.525,249800000.0
2008-03-20 10:00:00,154.53,154.56,154.49,154.555,242200000.0
2008-03-20 10:01:00,154.555,154.555,154.49,154.5,211500000.0
2008-03-20 10:02:00,154.5,154.505,154.48,154.505,210600000.0
2008-03-20 10:03:00,154.51,154.54,154.46,154.475,255300000.0
2008-03-20 10:04:00,154.475,154.505,154.46,154.5,328300000.0
2008-03-20 10:05:00,154.505,154.56,154.5,154.55,261200000.0
2008-03-20 10:06:00,154.545,154.625,154.545,154.6,252700000.0
2008-03-20 10:07:00,154.6,154.69,154.56,154.675,253600000.0
2008-03-20 10:08:00,154.675,154.75,154.645,154.705,350100000.0
2008-03-20 10:09:00,154.7,154.71,154.655,154.67,228500000.0
2008-03-20 10:10:00,154.67,154.74,154.67,154.71,220600000.0
2008-03-20 10:11:00,154.7,154.71,154.63,154.63,238500000.0
2008-03-20 10:12:00,154.63,154.635,154.585,154.595,288000000.0
2008-03-20 10:13:00,154.59,154.615,154.575,154.615,467599999.0
2008-03-20 10:14:00,154.615,154.635,154.595,154.605,472000000.0
2008-03-20 10:15:00,154.605,154.69,154.6,154.675,298600000.0
2008-03-20 10:16:00,154.675,154.805,154.675,154.8,352300000.0
2008-03-20 10:17:00,154.8,154.865,154.765,154.81,338600000.0
2008-03-20 10:18:00,154.815,154.945,154.805,154.895,726100000.0
2008-03-20 10:19:00,154.895,154.955,154.895,154.945,497900000.0
2008-03-20 10:20:00,154.945,154.96,154.91,154.925,312800000.0
2008-03-20 10:21:00,154.925,154.935,154.895,154.905,258800000.0
2008-03-20 10:22:00,154.905,154.915,154.875,154.905,198000000.0
2008-03-20 10:23:00,154.905,154.925,154.885,154.89,211500000.0
2008-03-20 10:24:00,154.89,154.89,154.85,154.86,272600000.0
2008-03-20 10:25:00,154.86,154.88,154.85,154.855,210200000.0
2008-03-20 10:26:00,154.855,154.9,154.85,154.9,174100000.0
2008-03-20 10:27:00,154.9,154.96,154.9,154.945,379900000.0
2008-03-20 10:28:00,154.95,154.96,154.885,154.905,246400000.0
2008-03-20 10:29:00,154.905,154.915,154.88,154.905,230900000.0
2008-03-20 10:30:00,154.905,154.955,154.89,154.935,205600000.0
2008-03-20 10:31:00,154.935,154.955,154.895,154.935,191600000.0
2008-03-20 10:32:00,154.935,154.935,154.91,154.92,216100000.0
2008-03-20 10:33:00,154.92,154.945,154.895,154.92,239100000.0
2008-03-20 10:34:00,154.92,154.935,154.9,154.915,425600000.0
2008-03-20 10:35:00,154.915,154.925,154.89,154.895,221900000.0
2008-03-20 10:36:00,154.895,154.9,154.88,154.88,222600000.0
2008-03-20 10:37:00,154.88,154.88,154.84,154.845,170800000.0
2008-03-20 10:38:00,154.845,154.85,154.815,154.82,213000000.0
2008-03-20 10:39:00,154.82,154.865,154.82,154.86,209500000.0
2008-03-20 10:40:00,154.86,154.905,154.86,154.89,195100000.0
2008-03-20 10:41:00,154.89,154.9,154.815,154.815,465900000.0
2008-03-20 10:42:00,154.815,154.85,154.8,154.84,203800000.0
2008-03-20 10:43:00,154.84,154.875,154.84,154.85,235000000.0
2008-03-20 10:44:00,154.84,154.855,154.81,154.815,201400000.0
2008-03-20 10:45:00,154.825,154.875,154.81,154.875,281930000.0
2008-03-20 10:46:00,154.875,154.92,154.835,154.845,243200000.0
2008-03-20 10:47:00,154.845,154.845,154.815,154.83,190700000.0
2008-03-20 10:48:00,154.83,154.84,154.815,154.815,304500000.0
2008-03-20 10:49:00,154.815,154.83,154.815,154.815,407100000.0
2008-03-20 10:50:00,154.815,154.865,154.815,154.85,294900000.0
2008-03-20 10:51:00,154.85,154.91,154.85,154.9,181200000.0
2008-03-20 10:52:00,154.9,154.905,154.865,154.87,186900000.0
2008-03-20 10:53:00,154.87,154.87,154.795,154.795,202700000.0
2008-03-20 10:54:00,154.795,154.82,154.78,154.78,240900000.0
2008-03-20 10:55:00,154.78,154.82,154.77,154.775,179200000.0
2008-03-20 10:56:00,154.78,154.825,154.775,154.825,212200000.0
2008-03-20 10:57:00,154.825,154.85,154.825,154.85,241800000.0
2008-03-20 10:58:00,154.85,154.88,154.835,154.86,229300000.0
2008-03-20 10:59:00,154.86,154.86,154.81,154.85,202600000.0
2008-03-20 11:00:00,154.85,154.915,154.795,154.855,204000000.0
2008-03-20 11:01:00,154.855,154.875,154.825,154.86,258500000.0
2008-03-20 11:02:00,154.86,154.865,154.81,154.825,220800000.0
2008-03-20 11:03:00,154.83,154.865,154.815,154.865,216100000.0
2008-03-20 11:04:00,154.865,154.925,154.86,154.895,286200000.0
2008-03-20 11:05:00,154.895,154.94,154.895,154.93,379300000.0
2008-03-20 11:06:00,154.935,154.98,154.93,154.965,301100000.0
2008-03-20 11:07:00,154.97,155.02,154.965,154.985,575600000.0
2008-03-20 11:08:00,154.985,155.025,154.975,155.01,425000000.0
2008-03-20 11:09:00,155.01,155.08,155.01,155.06,270000000.0
2008-03-20 11:10:00,155.07,155.16,155.065,155.145,813900000.0
2008-03-20 11:11:00,155.145,155.145,155.09,155.105,411900000.0
2008-03-20 11:12:00,155.105,155.12,155.075,155.075,204200000.0
2008-03-20 11:13:00,155.075,155.105,154.985,155.01,308200000.0
2008-03-20 11:14:00,155.015,155.04,154.975,155.035,280300000.0
2008-03-20 11:15:00,155.03,155.05,155.0,155.045,219800000.0
2008-03-20 11:16:00,155.05,155.085,155.045,155.06,253500000.0
2008-03-20 11:17:00,155.06,155.06,155.02,155.05,275000000.0
2008-03-20 11:18:00,155.05,155.075,155.02,155.02,231800000.0
2008-03-20 11:19:00,155.02,155.03,155.0,155.01,164900000.0
2008-03-20 11:20:00,155.01,155.035,154.97,155.01,237000000.0
2008-03-20 11:21:00,155.01,155.03,154.985,155.0,274800000.0
2008-03-20 11:22:00,155.0,155.01,154.97,154.975,228500000.0
2008-03-20 11:23:00,154.975,154.985,154.955,154.955,222800000.0
2008-03-20 11:24:00,154.955,154.965,154.865,154.865,280000000.0
2008-03-20 11:25:00,154.87,154.92,154.86,154.915,220000000.0
2008-03-20 11:26:00,154.915,154.915,154.86,154.88,151500000.0
2008-03-20 11:27:00,154.875,154.9,154.86,154.865,252400000.0
2008-03-20 11:28:00,154.855,154.87,154.735,154.775,483800000.0
2008-03-20 11:29:00,154.775,154.825,154.775,154.785,432700000.0
2008-03-20 11:30:00,154.785,154.895,154.785,154.89,340100000.0
2008-03-20 11:31:00,154.89,154.89,154.745,154.75,306000000.0
2008-03-20 11:32:00,154.75,154.76,154.69,154.695,214000000.0
2008-03-20 11:33:00,154.695,154.775,154.69,154.765,238600000.0
2008-03-20 11:34:00,154.765,154.845,154.745,154.775,255700000.0
2008-03-20 11:35:00,154.775,154.93,154.775,154.885,249400000.0
2008-03-20 11:36:00,154.885,154.905,154.83,154.875,205500000.0
2008-03-20 11:37:00,154.875,154.91,154.855,154.86,240300000.0
2008-03-20 11:38:00,154.855,154.855,154.775,154.805,275800000.0
2008-03-20 11:39:00,154.805,154.955,154.805,154.885,320000000.0
2008-03-20 11:40:00,154.885,154.935,154.865,154.875,250700000.0
2008-03-20 11:41:00,154.875,154.88,154.77,154.855,248000000.0
2008-03-20 11:42:00,154.845,154.85,154.765,154.785,370700000.0
2008-03-20 11:43:00,154.785,154.81,154.715,154.72,299100000.0
2008-03-20 11:44:00,154.72,154.79,154.705,154.755,247200000.0
2008-03-20 11:45:00,154.755,154.905,154.75,154.875,488000000.0
2008-03-20 11:46:00,154.875,154.885,154.78,154.795,303000000.0
2008-03-20 11:47:00,154.795,154.875,154.78,154.855,975700000.0
2008-03-20 11:48:00,154.855,154.875,154.775,154.795,704800000.0
2008-03-20 11:49:00,154.795,154.8,154.715,154.725,352600000.0
2008-03-20 11:50:00,154.725,154.78,154.695,154.78,715400000.0
2008-03-20 11:51:00,154.785,154.805,154.695,154.72,343900000.0
2008-03-20 11:52:00,154.72,154.76,154.695,154.725,299500000.0
2008-03-20 11:53:00,154.725,154.89,154.685,154.875,438000000.0
2008-03-20 11:54:00,154.875,154.915,154.855,154.915,316400000.0
2008-03-20 11:55:00,154.915,154.925,154.89,154.915,597700000.0
2008-03-20 11:56:00,154.915,154.925,154.855,154.855,441300000.0
2008-03-20 11:57:00,154.855,154.855,154.77,154.78,239100000.0
2008-03-20 11:58:00,154.785,154.81,154.72,154.725,243200000.0
2008-03-20 11:59:00,154.725,154.755,154.695,154.745,203300000.0
2008-03-20 12:00:00,154.735,154.805,154.735,154.75,280400000.0
2008-03-20 12:01:00,154.75,154.765,154.695,154.73,276800000.0
2008-03-20 12:02:00,154.73,154.735,154.685,154.715,492200000.0
2008-03-20 12:03:00,154.715,154.775,154.715,154.73,272600000.0
2008-03-20 12:04:00,154.73,154.775,154.72,154.73,249300000.0
2008-03-20 12:05:00,154.73,154.755,154.705,154.74,248800000.0
2008-03-20 12:06:00,154.74,154.755,154.705,154.72,243800000.0
2008-03-20 12:07:00,154.72,154.79,154.72,154.79,200700000.0
2008-03-20 12:08:00,154.79,154.79,154.715,154.715,277200000.0
2008-03-20 12:09:00,154.715,154.75,154.71,154.715,219200000.0
2008-03-20 12:10:00,154.715,154.735,154.685,154.715,286200000.0
2008-03-20 12:11:00,154.7,154.71,154.66,154.665,232600000.0
2008-03-20 12:12:00,154.665,154.665,154.6,154.61,373000000.0
2008-03-20 12:13:00,154.61,154.615,154.535,154.535,385600000.0
2008-03-20 12:14:00,154.535,154.57,154.46,154.46,398400000.0
2008-03-20 12:15:00,154.465,154.475,154.355,154.375,303700000.0
2008-03-20 12:16:00,154.375,154.455,154.37,154.455,240800000.0
2008-03-20 12:17:00,154.465,154.49,154.4,154.455,274600000.0
2008-03-20 12:18:00,154.45,154.475,154.395,154.395,286700000.0
2008-03-20 12:19:00,154.4,154.425,154.385,154.4,481700000.0
2008-03-20 12:20:00,154.4,154.475,154.39,154.47,251000000.0
2008-03-20 12:21:00,154.47,154.515,154.45,154.5,294400000.0
2008-03-20 12:22:00,154.5,154.5,154.36,154.375,416800000.0
2008-03-20 12:23:00,154.375,154.565,154.375,154.565,632700000.0
2008-03-20 12:24:00,154.555,154.575,154.515,154.52,411500000.0
2008-03-20 12:25:00,154.52,154.56,154.52,154.555,720000000.0
2008-03-20 12:26:00,154.555,154.635,154.54,154.605,913300000.0
2008-03-20 12:27:00,154.605,154.635,154.595,154.615,744100001.0
2008-03-20 12:28:00,154.615,154.65,154.595,154.595,911400000.0
2008-03-20 12:29:00,154.595,154.66,154.58,154.655,470900000.0
2008-03-20 12:30:00,154.655,154.655,154.615,154.625,582300000.0
2008-03-20 12:31:00,154.625,154.735,154.615,154.735,688700000.0
2008-03-20 12:32:00,154.735,154.795,154.725,154.78,486500000.0
2008-03-20 12:33:00,154.78,154.795,154.765,154.785,418900000.0
2008-03-20 12:34:00,154.785,154.785,154.715,154.715,308000000.0
2008-03-20 12:35:00,154.715,154.835,154.715,154.815,349000000.0
2008-03-20 12:36:00,154.775,154.8,154.71,154.72,269900000.0
2008-03-20 12:37:00,154.72,154.72,154.585,154.625,329000000.0
2008-03-20 12:38:00,154.625,154.66,154.565,154.615,318500000.0
2008-03-20 12:39:00,154.615,154.625,154.5,154.51,303200000.0
2008-03-20 12:40:00,154.505,154.515,154.415,154.47,361400000.0
2008-03-20 12:41:00,154.47,154.495,154.45,154.47,350500000.0
2008-03-20 12:42:00,154.47,154.525,154.465,154.525,312900000.0
2008-03-20 12:43:00,154.525,154.555,154.495,154.51,303200000.0
2008-03-20 12:44:00,154.515,154.52,154.49,154.5,353200000.0
2008-03-20 12:45:00,154.5,154.5,154.45,154.495,1946999998.0
2008-03-20 12:46:00,154.495,154.495,154.365,154.365,767100001.0
2008-03-20 12:47:00,154.365,154.375,154.295,154.325,469299999.0
2008-03-20 12:48:00,154.305,154.435,154.305,154.42,717600000.0
2008-03-20 12:49:00,154.415,154.425,154.33,154.34,994099999.0
2008-03-20 12:50:00,154.34,154.365,154.3,154.32,397100000.0
2008-03-20 12:51:00,154.315,154.4,154.315,154.35,309900000.0
2008-03-20 12:52:00,154.36,154.435,154.345,154.415,958399998.0
2008-03-20 12:53:00,154.415,154.445,154.395,154.41,843499999.0
2008-03-20 12:54:00,154.405,154.43,154.38,154.4,369000000.0
2008-03-20 12:55:00,154.4,154.475,154.385,154.475,693200000.0
2008-03-20 12:56:00,154.475,154.495,154.455,154.485,1290299992.0
2008-03-20 12:57:00,154.485,154.505,154.405,154.43,920399999.0
2008-03-20 12:58:00,154.435,154.475,154.315,154.35,782899985.0
2008-03-20 12:59:00,154.35,154.435,154.295,154.435,691999999.0
2008-03-20 13:00:00,154.44,154.44,154.255,154.255,914400000.0
2008-03-20 13:01:00,154.255,154.335,154.225,154.325,937900000.0
2008-03-20 13:02:00,154.325,154.375,154.285,154.345,1059800000.0
2008-03-20 13:03:00,154.345,154.395,154.335,154.395,1087500000.0
2008-03-20 13:04:00,154.385,154.395,154.34,154.35,554600000.0
2008-03-20 13:05:00,154.355,154.435,154.34,154.415,497000000.0
2008-03-20 13:06:00,154.425,154.43,154.375,154.385,372800000.0
2008-03-20 13:07:00,154.385,154.415,154.33,154.37,316900000.0
2008-03-20 13:08:00,154.365,154.415,154.295,154.3,305500000.0
2008-03-20 13:09:00,154.3,154.36,154.3,154.34,244200000.0
2008-03-20 13:10:00,154.335,154.39,154.305,154.32,379800000.0
2008-03-20 13:11:00,154.32,154.33,154.19,154.225,366500000.0
2008-03-20 13:12:00,154.23,154.255,154.05,154.14,452899997.0
2008-03-20 13:13:00,154.145,154.275,154.145,154.235,336300000.0
2008-03-20 13:14:00,154.245,154.28,154.225,154.235,716700001.0
2008-03-20 13:15:00,154.225,154.275,154.215,154.235,981400000.0
2008-03-20 13:16:00,154.235,154.28,154.205,154.28,1065000001.0
2008-03-20 13:17:00,154.28,154.335,154.255,154.29,935300000.0
2008-03-20 13:18:00,154.29,154.315,154.255,154.295,1189100000.0
2008-03-20 13:19:00,154.295,154.305,154.22,154.225,635500000.0
2008-03-20 13:20:00,154.225,154.255,154.18,154.18,287500000.0
2008-03-20 13:21:00,154.18,154.19,154.06,154.09,232200000.0
2008-03-20 13:22:00,154.08,154.08,154.005,154.055,227900000.0
2008-03-20 13:23:00,154.055,154.06,153.955,153.96,399700000.0
2008-03-20 13:24:00,153.96,154.08,153.96,154.05,381900000.0
2008-03-20 13:25:00,154.04,154.04,153.965,153.985,235300000.0
2008-03-20 13:26:00,153.985,154.02,153.955,153.965,468200000.0
2008-03-20 13:27:00,153.965,154.02,153.945,153.99,715700001.0
2008-03-20 13:28:00,153.99,154.02,153.99,154.02,311800000.0
2008-03-20 13:29:00,154.02,154.04,153.995,154.025,278100000.0
2008-03-20 13:30:00,154.025,154.055,154.015,154.02,301500000.0
2008-03-20 13:31:00,154.02,154.075,154.01,154.075,548900000.0
2008-03-20 13:32:00,154.075,154.255,154.075,154.235,1076699999.0
2008-03-20 13:33:00,154.25,154.325,154.245,154.265,708500000.0
2008-03-20 13:34:00,154.265,154.275,154.085,154.115,303800000.0
2008-03-20 13:35:00,154.115,154.22,154.105,154.185,453100000.0
2008-03-20 13:36:00,154.165,154.165,154.08,154.105,285200000.0
2008-03-20 13:37:00,154.09,154.105,154.005,154.005,349900000.0
2008-03-20 13:38:00,154.005,154.02,153.945,153.95,252900000.0
2008-03-20 13:39:00,153.95,153.97,153.945,153.96,922600000.0
2008-03-20 13:40:00,153.96,153.97,153.91,153.92,863799998.0
2008-03-20 13:41:00,153.92,154.0,153.92,153.99,617299998.0
2008-03-20 13:42:00,153.99,153.99,153.96,153.975,617900000.0
2008-03-20 13:43:00,153.97,153.97,153.91,153.945,434500000.0
2008-03-20 13:44:00,153.945,153.97,153.87,153.87,419900000.0
2008-03-20 13:45:00,153.87,153.89,153.835,153.88,420700000.0
2008-03-20 13:46:00,153.88,153.88,153.835,153.88,275000000.0
2008-03-20 13:47:00,153.88,153.93,153.865,153.88,174700000.0
2008-03-20 13:48:00,153.88,153.915,153.88,153.91,170700000.0
2008-03-20 13:49:00,153.915,153.94,153.885,153.9,295100000.0
2008-03-20 13:50:00,153.9,153.91,153.88,153.885,663200000.0
2008-03-20 13:51:00,153.885,153.89,153.835,153.84,382100000.0
2008-03-20 13:52:00,153.845,153.845,153.705,153.705,286300000.0
2008-03-20 13:53:00,153.705,153.74,153.695,153.725,163300000.0
2008-03-20 13:54:00,153.725,153.8,153.725,153.78,197300000.0
2008-03-20 13:55:00,153.78,153.86,153.76,153.85,406900000.0
2008-03-20 13:56:00,153.85,153.885,153.835,153.855,509600000.0
2008-03-20 13:57:00,153.855,153.855,153.815,153.82,723400000.0
2008-03-20 13:58:00,153.82,153.875,153.815,153.855,1025500000.0
2008-03-20 13:59:00,153.855,153.87,153.815,153.82,599100000.0
2008-03-20 14:00:00,153.815,153.82,153.76,153.77,314000000.0
2008-03-20 14:01:00,153.775,153.85,153.775,153.85,255300000.0
2008-03-20 14:02:00,153.85,153.86,153.81,153.83,221400000.0
2008-03-20 14:03:00,153.83,153.83,153.77,153.78,430400000.0
2008-03-20 14:04:00,153.78,153.78,153.7,153.7,543000000.0
2008-03-20 14:05:00,153.7,153.735,153.7,153.715,307000000.0
2008-03-20 14:06:00,153.715,153.76,153.715,153.74,903100000.0
2008-03-20 14:07:00,153.74,153.77,153.735,153.76,413000000.0
2008-03-20 14:08:00,153.76,153.805,153.755,153.79,749200000.0
2008-03-20 14:09:00,153.79,153.815,153.705,153.755,1010100000.0
2008-03-20 14:10:00,153.755,153.82,153.745,153.82,914100000.0
2008-03-20 14:11:00,153.82,153.84,153.785,153.785,311400000.0
2008-03-20 14:12:00,153.785,153.825,153.77,153.77,243500000.0
2008-03-20 14:13:00,153.77,153.77,153.69,153.705,546400000.0
2008-03-20 14:14:00,153.705,153.77,153.7,153.725,214800000.0
2008-03-20 14:15:00,153.725,153.74,153.685,153.72,276000000.0
2008-03-20 14:16:00,153.72,153.75,153.72,153.725,192800000.0
2008-03-20 14:17:00,153.725,153.73,153.665,153.69,190500000.0
2008-03-20 14:18:00,153.69,153.71,153.685,153.685,114500000.0
2008-03-20 14:19:00,153.68,153.72,153.645,153.66,194100000.0
2008-03-20 14:20:00,153.655,153.71,153.645,153.685,208600000.0
2008-03-20 14:21:00,153.685,153.72,153.66,153.685,126980000.0
2008-03-20 14:22:00,153.685,153.71,153.61,153.63,208700000.0
2008-03-20 14:23:00,153.625,153.65,153.615,153.65,138400000.0
2008-03-20 14:24:00,153.65,153.67,153.56,153.63,233800000.0
2008-03-20 14:25:00,153.63,153.645,153.465,153.47,333700000.0
2008-03-20 14:26:00,153.465,153.465,153.355,153.395,465720000.0
2008-03-20 14:27:00,153.395,153.435,153.39,153.415,469400000.0
2008-03-20 14:28:00,153.415,153.415,153.35,153.36,710000000.0
2008-03-20 14:29:00,153.37,153.4,153.35,153.37,131500000.0
2008-03-20 14:30:00,153.37,153.37,153.295,153.325,373800000.0
2008-03-20 14:31:00,153.325,153.35,153.28,153.3,145800000.0
2008-03-20 14:32:00,153.3,153.315,153.24,153.25,229500000.0
2008-03-20 14:33:00,153.25,153.305,153.23,153.24,351000000.0
2008-03-20 14:34:00,153.235,153.25,153.215,153.24,168800000.0
2008-03-20 14:35:00,153.245,153.25,153.17,153.23,175100000.0
2008-03-20 14:36:00,153.23,153.28,153.23,153.265,452300000.0
2008-03-20 14:37:00,153.265,153.32,153.255,153.265,654100000.0
2008-03-20 14:38:00,153.265,153.27,153.085,153.095,306000000.0
2008-03-20 14:39:00,153.095,153.165,153.095,153.115,144000000.0
2008-03-20 14:40:00,153.115,153.21,153.115,153.2,142000000.0
2008-03-20 14:41:00,153.205,153.305,153.205,153.265,143600000.0
2008-03-20 14:42:00,153.265,153.3,153.115,153.135,179100000.0
2008-03-20 14:43:00,153.135,153.195,153.115,153.195,536000000.0
2008-03-20 14:44:00,153.195,153.245,153.18,153.22,415400000.0
2008-03-20 14:45:00,153.22,153.235,153.18,153.235,531800000.0
2008-03-20 14:46:00,153.235,153.27,153.22,153.24,252400000.0
2008-03-20 14:47:00,153.24,153.29,153.24,153.29,562100000.0
2008-03-20 14:48:00,153.29,153.315,153.26,153.305,206700000.0
2008-03-20 14:49:00,153.305,153.32,153.275,153.305,520400000.0
2008-03-20 14:50:00,153.305,153.32,153.235,153.275,823200000.0
2008-03-20 14:51:00,153.275,153.295,153.18,153.19,294300000.0
2008-03-20 14:52:00,153.19,153.22,153.185,153.195,593700000.0
2008-03-20 14:53:00,153.195,153.195,153.16,153.195,834500000.0
2008-03-20 14:54:00,153.195,153.195,153.12,153.175,901200000.0
2008-03-20 14:55:00,153.175,153.175,153.095,153.095,801100000.0
2008-03-20 14:56:00,153.095,153.1,153.085,153.085,295400000.0
2008-03-20 14:57:00,153.085,153.145,153.085,153.135,604700000.0
2008-03-20 14:58:00,153.135,153.15,153.115,153.125,575300000.0
2008-03-20 14:59:00,153.125,153.135,153.025,153.03,508200000.0
2008-03-20 15:00:00,153.03,153.08,153.015,153.08,692900000.0
2008-03-20 15:01:00,153.08,153.135,153.06,153.135,200200000.0
2008-03-20 15:02:00,153.135,153.21,153.135,153.165,507500000.0
2008-03-20 15:03:00,153.165,153.22,153.15,153.19,365300000.0
2008-03-20 15:04:00,153.19,153.19,153.15,153.165,188700000.0
2008-03-20 15:05:00,153.16,153.18,153.13,153.16,237900000.0
2008-03-20 15:06:00,153.16,153.18,153.12,153.13,253900000.0
2008-03-20 15:07:00,153.13,153.16,153.075,153.15,281000000.0
2008-03-20 15:08:00,153.15,153.165,153.12,153.16,285300000.0
2008-03-20 15:09:00,153.16,153.21,153.16,153.195,257600000.0
2008-03-20 15:10:00,153.195,153.215,153.175,153.215,191700000.0
2008-03-20 15:11:00,153.215,153.24,153.19,153.225,163900000.0
2008-03-20 15:12:00,153.225,153.255,153.215,153.25,153300000.0
2008-03-20 15:13:00,153.25,153.3,153.2,153.225,153600000.0
2008-03-20 15:14:00,153.225,153.265,153.19,153.195,102600000.0
2008-03-20 15:15:00,153.195,153.3,153.19,153.295,185500000.0
2008-03-20 15:16:00,153.29,153.32,153.225,153.24,120200000.0
2008-03-20 15:17:00,153.24,153.28,153.21,153.26,335100000.0
2008-03-20 15:18:00,153.26,153.27,153.195,153.195,484200000.0
2008-03-20 15:19:00,153.2,153.225,153.12,153.175,1094999999.0
2008-03-20 15:20:00,153.175,153.24,153.175,153.205,805700000.0
2008-03-20 15:21:00,153.205,153.27,153.2,153.245,337700000.0
2008-03-20 15:22:00,153.25,153.26,153.235,153.25,134000000.0
2008-03-20 15:23:00,153.25,153.26,153.22,153.22,158600000.0
2008-03-20 15:24:00,153.22,153.24,153.2,153.21,259600000.0
2008-03-20 15:25:00,153.21,153.27,153.2,153.27,134300000.0
2008-03-20 15:26:00,153.27,153.27,153.255,153.255,140700000.0
2008-03-20 15:27:00,153.255,153.27,153.24,153.27,176800000.0
2008-03-20 15:28:00,153.27,153.285,153.25,153.28,200700000.0
2008-03-20 15:29:00,153.28,153.28,153.23,153.25,173700000.0
2008-03-20 15:30:00,153.25,153.3,153.235,153.27,169900000.0
2008-03-20 15:31:00,153.27,153.32,153.25,153.28,131300000.0
2008-03-20 15:32:00,153.29,153.29,153.195,153.205,228300000.0
2008-03-20 15:33:00,153.205,153.215,153.155,153.165,819900000.0
2008-03-20 15:34:00,153.165,153.215,153.155,153.18,866100000.0
2008-03-20 15:35:00,153.175,153.22,153.165,153.175,842800000.0
2008-03-20 15:36:00,153.175,153.185,153.105,153.115,792300000.0
2008-03-20 15:37:00,153.11,153.14,153.065,153.065,717300000.0
2008-03-20 15:38:00,153.05,153.095,153.02,153.06,1597000000.0
2008-03-20 15:39:00,153.065,153.1,153.05,153.1,894700000.0
2008-03-20 15:40:00,153.105,153.13,153.09,153.12,224300000.0
2008-03-20 15:41:00,153.12,153.135,153.065,153.07,270400000.0
2008-03-20 15:42:00,153.065,153.095,153.04,153.065,1336200000.0
2008-03-20 15:43:00,153.065,153.095,153.04,153.055,1129099999.0
2008-03-20 15:44:00,153.055,153.105,153.045,153.06,1474099999.0
2008-03-20 15:45:00,153.055,153.125,153.04,153.075,1995000000.0
2008-03-20 15:46:00,153.065,153.095,153.045,153.045,1323100001.0
2008-03-20 15:47:00,153.04,153.12,153.035,153.08,690500000.0
2008-03-20 15:48:00,153.08,153.1,153.03,153.045,823200000.0
2008-03-20 15:49:00,153.045,153.115,153.035,153.08,1013900001.0
2008-03-20 15:50:00,153.075,153.085,153.035,153.06,1169699999.0
2008-03-20 15:51:00,153.06,153.095,153.035,153.09,1129800000.0
2008-03-20 15:52:00,153.09,153.125,153.075,153.09,323700000.0
2008-03-20 15:53:00,153.1,153.14,153.075,153.125,201900000.0
2008-03-20 15:54:00,153.13,153.14,153.11,153.115,151900000.0
2008-03-20 15:55:00,153.11,153.125,153.085,153.115,187300000.0
2008-03-20 15:56:00,153.115,153.14,153.1,153.11,156800000.0
2008-03-20 15:57:00,153.11,153.11,153.09,153.1,190600000.0
2008-03-20 15:58:00,153.1,153.18,153.055,153.175,392700000.0
2008-03-20 15:59:00,153.175,153.245,153.115,153.145,257600000.0
2008-03-20 16:00:00,153.145,153.3,153.09,153.19,376700000.0
2008-03-20 16:01:00,153.2,153.325,153.155,153.3,391000000.0
2008-03-20 16:02:00,153.295,153.36,153.215,153.25,457800000.0
2008-03-20 16:03:00,153.255,153.315,153.23,153.285,434600000.0
2008-03-20 16:04:00,153.285,153.31,153.2,153.205,952500000.0
2008-03-20 16:05:00,153.205,153.235,153.195,153.2,1073500000.0
2008-03-20 16:06:00,153.2,153.255,153.195,153.255,769600000.0
2008-03-20 16:07:00,153.25,153.285,153.2,153.225,526400000.0
2008-03-20 16:08:00,153.225,153.27,153.215,153.225,443800000.0
2008-03-20 16:09:00,153.225,153.235,153.185,153.215,728400000.0
2008-03-20 16:10:00,153.215,153.295,153.19,153.2,267100000.0
2008-03-20 16:11:00,153.2,153.2,153.075,153.075,1023100000.0
2008-03-20 16:12:00,153.085,153.12,153.06,153.075,895900000.0
2008-03-20 16:13:00,153.075,153.13,153.02,153.06,742800000.0
2008-03-20 16:14:00,153.07,153.075,153.04,153.05,351900000.0
2008-03-20 16:15:00,153.05,153.08,152.975,153.025,432300000.0
2008-03-20 16:16:00,153.025,153.085,153.025,153.075,576400000.0
2008-03-20 16:17:00,153.075,153.095,153.02,153.06,689100000.0
2008-03-20 16:18:00,153.06,153.09,153.03,153.065,450000000.0
2008-03-20 16:19:00,153.06,153.09,153.03,153.07,379100000.0
2008-03-20 16:20:00,153.07,153.165,153.07,153.155,257200000.0
2008-03-20 16:21:00,153.155,153.19,153.115,153.15,412800000.0
2008-03-20 16:22:00,153.15,153.155,153.1,153.135,171700000.0
2008-03-20 16:23:00,153.13,153.225,153.13,153.215,147000000.0
2008-03-20 16:24:00,153.205,153.215,153.055,153.055,289900000.0
2008-03-20 16:25:00,153.06,153.07,152.92,152.925,397200000.0
2008-03-20 16:26:00,152.925,152.935,152.785,152.84,347800000.0
2008-03-20 16:27:00,152.85,152.915,152.84,152.905,591100000.0
2008-03-20 16:28:00,152.9,152.945,152.875,152.915,661600000.0
2008-03-20 16:29:00,152.92,152.96,152.915,152.955,688300000.0
2008-03-20 16:30:00,152.955,152.955,152.895,152.91,857900000.0
2008-03-20 16:31:00,152.915,152.955,152.88,152.9,725400000.0
2008-03-20 16:32:00,152.905,152.935,152.87,152.93,499800000.0
2008-03-20 16:33:00,152.94,152.995,152.935,152.975,990100000.0
2008-03-20 16:34:00,152.975,152.985,152.91,152.915,946300000.0
2008-03-20 16:35:00,152.915,152.965,152.87,152.88,673200000.0
2008-03-20 16:36:00,152.88,152.935,152.865,152.91,608900000.0
2008-03-20 16:37:00,152.91,152.91,152.835,152.855,493900000.0
2008-03-20 16:38:00,152.86,152.885,152.85,152.865,266300000.0
2008-03-20 16:39:00,152.86,152.895,152.85,152.85,402600000.0
2008-03-20 16:40:00,152.85,152.85,152.805,152.84,244100000.0
2008-03-20 16:41:00,152.84,152.84,152.625,152.63,584200000.0
2008-03-20 16:42:00,152.63,152.63,152.415,152.52,202500000.0
2008-03-20 16:43:00,152.515,152.575,152.485,152.56,164600000.0
2008-03-20 16:44:00,152.56,152.665,152.555,152.635,217900000.0
2008-03-20 16:45:00,152.635,152.65,152.57,152.6,344000000.0
2008-03-20 16:46:00,152.595,152.685,152.595,152.675,582300000.0
2008-03-20 16:47:00,152.675,152.69,152.62,152.65,839300000.0
2008-03-20 16:48:00,152.65,152.74,152.65,152.735,661600000.0
2008-03-20 16:49:00,152.735,152.78,152.64,152.65,304400000.0
2008-03-20 16:50:00,152.65,152.76,152.62,152.76,79100000.0
2008-03-20 16:51:00,152.76,152.78,152.705,152.775,211000000.0
2008-03-20 16:52:00,152.775,152.83,152.77,152.795,365600000.0
2008-03-20 16:53:00,152.795,152.85,152.77,152.77,444300000.0
2008-03-20 16:54:00,152.765,152.78,152.71,152.77,247700000.0
2008-03-20 16:55:00,152.77,152.79,152.69,152.71,589700000.0
2008-03-20 16:56:00,152.715,152.795,152.695,152.76,1057400000.0
2008-03-20 16:57:00,152.765,152.795,152.735,152.78,1066800000.0
2008-03-20 16:58:00,152.795,152.815,152.76,152.81,670400000.0
2008-03-20 16:59:00,152.81,152.845,152.77,152.83,659700000.0
2008-03-20 17:00:00,152.83,152.855,152.815,152.84,262900000.0
2008-03-20 17:01:00,152.84,152.84,152.76,152.76,173100000.0
2008-03-20 17:02:00,152.765,152.765,152.72,152.74,137700000.0
2008-03-20 17:03:00,152.74,152.74,152.65,152.67,177000000.0
2008-03-20 17:04:00,152.67,152.67,152.615,152.655,108900000.0
2008-03-20 17:05:00,152.655,152.66,152.61,152.62,99200000.0
2008-03-20 17:06:00,152.62,152.645,152.585,152.63,83900000.0
2008-03-20 17:07:00,152.63,152.66,152.625,152.645,85800000.0
2008-03-20 17:08:00,152.635,152.635,152.525,152.545,387300000.0
2008-03-20 17:09:00,152.545,152.575,152.49,152.56,771500000.0
2008-03-20 17:10:00,152.565,152.58,152.495,152.545,894800000.0
2008-03-20 17:11:00,152.545,152.575,152.535,152.565,797900000.0
2008-03-20 17:12:00,152.565,152.575,152.53,152.54,560100000.0
2008-03-20 17:13:00,152.54,152.54,152.48,152.49,192200000.0
2008-03-20 17:14:00,152.49,152.52,152.475,152.48,341500000.0
2008-03-20 17:15:00,152.48,152.5,152.45,152.475,340600000.0
2008-03-20 17:16:00,152.475,152.49,152.43,152.455,463900000.0
2008-03-20 17:17:00,152.455,152.545,152.44,152.515,755200000.0
2008-03-20 17:18:00,152.51,152.515,152.455,152.455,998300000.0
2008-03-20 17:19:00,152.455,152.49,152.36,152.38,624500000.0
2008-03-20 17:20:00,152.38,152.405,152.305,152.33,765700000.0
2008-03-20 17:21:00,152.33,152.33,152.19,152.2,229500000.0
2008-03-20 17:22:00,152.2,152.25,152.19,152.24,174400000.0
2008-03-20 17:23:00,152.245,152.28,152.22,152.26,190300000.0
2008-03-20 17:24:00,152.26,152.29,152.235,152.28,174800000.0
2008-03-20 17:25:00,152.28,152.28,152.195,152.21,400700000.0
2008-03-20 17:26:00,152.22,152.245,152.185,152.2,649800000.0
2008-03-20 17:27:00,152.2,152.23,152.2,152.225,1067900000.0
2008-03-20 17:28:00,152.225,152.225,152.175,152.215,1095700000.0
2008-03-20 17:29:00,152.19,152.26,152.185,152.22,785800000.0
2008-03-20 17:30:00,152.22,152.25,152.215,152.215,849900000.0
2008-03-20 17:31:00,152.215,152.225,152.095,152.135,541700000.0
2008-03-20 17:32:00,152.135,152.18,152.135,152.15,198900000.0
2008-03-20 17:33:00,152.15,152.17,152.135,152.14,661500000.0
2008-03-20 17:34:00,152.14,152.15,152.1,152.12,294900000.0
2008-03-20 17:35:00,152.12,152.15,152.07,152.08,246600000.0
2008-03-20 17:36:00,152.08,152.085,152.015,152.03,384300000.0
2008-03-20 17:37:00,152.035,152.055,152.01,152.04,515800000.0
2008-03-20 17:38:00,152.05,152.09,152.035,152.07,556700000.0
2008-03-20 17:39:00,152.07,152.135,152.06,152.125,925300000.0
2008-03-20 17:40:00,152.125,152.175,152.115,152.17,1122900000.0
2008-03-20 17:41:00,152.165,152.245,152.16,152.235,572200000.0
2008-03-20 17:42:00,152.235,152.295,152.235,152.285,310500000.0
2008-03-20 17:43:00,152.285,152.29,152.23,152.26,326000000.0
2008-03-20 17:44:00,152.26,152.26,152.13,152.155,375300000.0
2008-03-20 17:45:00,152.15,152.18,152.11,152.14,264900000.0
2008-03-20 17:46:00,152.14,152.15,151.985,152.01,372000000.0
2008-03-20 17:47:00,152.01,152.015,151.985,151.995,568600000.0
2008-03-20 17:48:00,151.995,152.025,151.975,152.0,767400000.0
2008-03-20 17:49:00,152.005,152.045,151.98,151.995,394300000.0
2008-03-20 17:50:00,151.995,152.02,151.965,152.01,232900000.0
2008-03-20 17:51:00,152.01,152.01,151.93,151.96,245900000.0
2008-03-20 17:52:00,151.975,152.07,151.945,152.05,355700000.0
2008-03-20 17:53:00,152.055,152.1,152.045,152.1,204300000.0
2008-03-20 17:54:00,152.095,152.125,152.09,152.125,155900000.0
2008-03-20 17:55:00,152.13,152.2,152.12,152.16,188000000.0
2008-03-20 17:56:00,152.16,152.165,152.105,152.115,207800000.0
2008-03-20 17:57:00,152.115,152.26,152.11,152.25,454000000.0
2008-03-20 17:58:00,152.25,152.28,152.25,152.26,172000000.0
2008-03-20 17:59:00,152.26,152.285,152.22,152.275,692100000.0
2008-03-20 18:00:00,152.275,152.3,152.255,152.28,632300000.0
2008-03-20 18:01:00,152.28,152.355,152.275,152.345,746700000.0
2008-03-20 18:02:00,152.35,152.475,152.35,152.445,444800000.0
2008-03-20 18:03:00,152.445,152.515,152.435,152.5,944500000.0
2008-03-20 18:04:00,152.51,152.56,152.465,152.47,266900000.0
2008-03-20 18:05:00,152.47,152.47,152.375,152.375,348100000.0
2008-03-20 18:06:00,152.375,152.385,152.3,152.355,449800000.0
2008-03-20 18:07:00,152.35,152.365,152.31,152.345,701500000.0
2008-03-20 18:08:00,152.35,152.355,152.245,152.255,938500000.0
2008-03-20 18:09:00,152.255,152.265,152.145,152.15,888400000.0
2008-03-20 18:10:00,152.13,152.13,152.015,152.055,712500000.0
2008-03-20 18:11:00,152.055,152.08,152.035,152.04,479300000.0
2008-03-20 18:12:00,152.045,152.1,152.005,152.1,341900000.0
2008-03-20 18:13:00,152.115,152.215,152.1,152.2,437400000.0
2008-03-20 18:14:00,152.2,152.205,152.09,152.105,756800000.0
2008-03-20 18:15:00,152.1,152.1,152.04,152.08,185600000.0
2008-03-20 18:16:00,152.075,152.13,152.065,152.095,260100000.0
2008-03-20 18:17:00,152.1,152.14,152.085,152.12,692100000.0
2008-03-20 18:18:00,152.12,152.14,152.095,152.095,208200000.0
2008-03-20 18:19:00,152.085,152.085,152.035,152.05,193300000.0
2008-03-20 18:20:00,152.05,152.06,151.89,151.93,164200000.0
2008-03-20 18:21:00,151.925,152.035,151.925,152.01,134800000.0
2008-03-20 18:22:00,152.01,152.035,151.93,151.95,74500000.0
2008-03-20 18:23:00,151.95,151.97,151.905,151.97,84500000.0
2008-03-20 18:24:00,151.97,152.025,151.93,151.995,60400000.0
2008-03-20 18:25:00,151.99,152.02,151.975,152.0,87800000.0
2008-03-20 18:26:00,152.0,152.07,151.995,152.07,67100000.0
2008-03-20 18:27:00,152.065,152.11,152.065,152.095,83100000.0
2008-03-20 18:28:00,152.095,152.115,152.08,152.085,195600000.0
2008-03-20 18:29:00,152.085,152.13,152.075,152.13,298700000.0
2008-03-20 18:30:00,152.13,152.155,152.095,152.11,113800000.0
2008-03-20 18:31:00,152.105,152.17,152.105,152.14,162300000.0
2008-03-20 18:32:00,152.14,152.17,152.11,152.17,331700000.0
2008-03-20 18:33:00,152.17,152.21,152.115,152.115,101900000.0
2008-03-20 18:34:00,152.115,152.12,151.86,151.86,146400000.0
2008-03-20 18:35:00,151.86,151.865,151.71,151.86,126400000.0
2008-03-20 18:36:00,151.855,151.87,151.8,151.835,204000000.0
2008-03-20 18:37:00,151.835,151.835,151.815,151.835,845600000.0
2008-03-20 18:38:00,151.835,151.915,151.835,151.9,812100000.0
2008-03-20 18:39:00,151.895,151.925,151.88,151.915,902200000.0
2008-03-20 18:40:00,151.915,151.955,151.895,151.92,329650000.0
2008-03-20 18:41:00,151.92,151.98,151.92,151.955,81600000.0
2008-03-20 18:42:00,151.955,152.0,151.95,151.995,233800000.0
2008-03-20 18:43:00,151.995,152.03,151.965,152.03,149700000.0
2008-03-20 18:44:00,152.03,152.14,152.03,152.135,100500000.0
2008-03-20 18:45:00,152.14,152.165,152.075,152.085,172800000.0
2008-03-20 18:46:00,152.085,152.095,151.99,152.01,123000000.0
2008-03-20 18:47:00,152.01,152.045,151.99,152.03,120900000.0
2008-03-20 18:48:00,152.03,152.03,151.985,152.01,141400000.0
2008-03-20 18:49:00,152.01,152.025,151.985,152.0,106800000.0
2008-03-20 18:50:00,152.0,152.025,151.99,152.02,112300000.0
2008-03-20 18:51:00,152.02,152.05,152.0,152.045,156400000.0
2008-03-20 18:52:00,152.04,152.06,151.995,152.035,170900000.0
2008-03-20 18:53:00,152.035,152.04,151.985,151.995,355000000.0
2008-03-20 18:54:00,151.99,152.005,151.97,151.99,645000000.0
2008-03-20 18:55:00,151.99,152.025,151.99,152.02,207200000.0
2008-03-20 18:56:00,152.02,152.04,152.01,152.03,154900000.0
2008-03-20 18:57:00,152.03,152.06,152.01,152.06,62000000.0
2008-03-20 18:58:00,152.06,152.07,152.04,152.05,92100000.0
2008-03-20 18:59:00,152.05,152.07,152.05,152.055,353900000.0
2008-03-20 19:00:00,152.055,152.055,152.015,152.045,741900000.0
2008-03-20 19:01:00,152.045,152.105,152.035,152.085,193900000.0
2008-03-20 19:02:00,152.085,152.205,152.085,152.195,322500000.0
2008-03-20 19:03:00,152.195,152.215,152.17,152.175,146500000.0
2008-03-20 19:04:00,152.175,152.26,152.16,152.215,517400000.0
2008-03-20 19:05:00,152.215,152.28,152.215,152.275,650500000.0
2008-03-20 19:06:00,152.28,152.295,152.26,152.29,298000000.0
2008-03-20 19:07:00,152.295,152.475,152.285,152.415,198600000.0
2008-03-20 19:08:00,152.405,152.475,152.385,152.385,149600000.0
2008-03-20 19:09:00,152.385,152.39,152.335,152.335,114200000.0
2008-03-20 19:10:00,152.335,152.335,152.255,152.26,198200000.0
2008-03-20 19:11:00,152.26,152.32,152.26,152.315,901200000.0
2008-03-20 19:12:00,152.315,152.32,152.285,152.31,526800000.0
2008-03-20 19:13:00,152.31,152.405,152.31,152.395,740800000.0
2008-03-20 19:14:00,152.395,152.5,152.385,152.49,419100000.0
2008-03-20 19:15:00,152.49,152.5,152.415,152.43,130800000.0
2008-03-20 19:16:00,152.43,152.49,152.43,152.475,121600000.0
2008-03-20 19:17:00,152.475,152.485,152.365,152.46,170000000.0
2008-03-20 19:18:00,152.445,152.45,152.38,152.415,115200000.0
2008-03-20 19:19:00,152.41,152.42,152.365,152.42,136400000.0
2008-03-20 19:20:00,152.42,152.5,152.42,152.5,157000000.0
2008-03-20 19:21:00,152.5,152.58,152.5,152.56,157400000.0
2008-03-20 19:22:00,152.56,152.69,152.56,152.675,164200000.0
2008-03-20 19:23:00,152.675,152.765,152.655,152.765,259800000.0
2008-03-20 19:24:00,152.75,152.75,152.71,152.74,301400000.0
2008-03-20 19:25:00,152.745,152.76,152.725,152.745,139600000.0
2008-03-20 19:26:00,152.745,152.775,152.72,152.765,81900000.0
2008-03-20 19:27:00,152.765,152.835,152.765,152.805,201200000.0
2008-03-20 19:28:00,152.805,152.94,152.805,152.94,144700000.0
2008-03-20 19:29:00,152.94,152.94,152.84,152.885,136700000.0
2008-03-20 19:30:00,152.885,152.9,152.85,152.86,142900000.0
2008-03-20 19:31:00,152.86,152.88,152.825,152.835,119300000.0
2008-03-20 19:32:00,152.835,152.86,152.8,152.85,294300000.0
2008-03-20 19:33:00,152.85,152.965,152.84,152.965,124000000.0
2008-03-20 19:34:00,152.955,153.005,152.935,152.95,96800000.0
2008-03-20 19:35:00,152.95,152.98,152.885,152.895,138100000.0
2008-03-20 19:36:00,152.895,152.95,152.86,152.94,122700000.0
2008-03-20 19:37:00,152.94,152.96,152.92,152.93,179200000.0
2008-03-20 19:38:00,152.93,152.93,152.87,152.87,130700000.0
2008-03-20 19:39:00,152.87,152.89,152.855,152.885,153400000.0
2008-03-20 19:40:00,152.885,152.89,152.84,152.88,114300000.0
2008-03-20 19:41:00,152.89,152.91,152.85,152.91,127100000.0
2008-03-20 19:42:00,152.91,152.93,152.91,152.915,129500000.0
2008-03-20 19:43:00,152.915,152.915,152.885,152.885,177800000.0
2008-03-20 19:44:00,152.885,152.895,152.88,152.88,238300000.0
2008-03-20 19:45:00,152.88,152.945,152.88,152.915,161100000.0
2008-03-20 19:46:00,152.915,153.02,152.905,153.005,168800000.0
2008-03-20 19:47:00,153.005,153.085,153.005,153.075,160800000.0
2008-03-20 19:48:00,153.065,153.125,153.06,153.115,179100000.0
2008-03-20 19:49:00,153.115,153.135,153.065,153.11,223900000.0
2008-03-20 19:50:00,153.11,153.145,153.085,153.095,227000000.0
2008-03-20 19:51:00,153.095,153.125,153.085,153.095,242100000.0
2008-03-20 19:52:00,153.095,153.095,153.035,153.055,233500000.0
2008-03-20 19:53:00,153.055,153.085,153.0,153.005,201900000.0
2008-03-20 19:54:00,153.005,153.105,153.005,153.105,140800000.0
2008-03-20 19:55:00,153.1,153.12,153.08,153.105,118000000.0
2008-03-20 19:56:00,153.105,153.125,153.1,153.115,173200000.0
2008-03-20 19:57:00,153.115,153.135,153.1,153.12,189700000.0
2008-03-20 19:58:00,153.12,153.165,153.1,153.165,373300000.0
2008-03-20 19:59:00,153.165,153.255,153.165,153.24,199200000.0
2008-03-20 20:00:00,153.25,153.27,153.225,153.26,161100000.0
2008-03-20 20:01:00,153.265,153.28,153.15,153.165,126100000.0
2008-03-20 20:02:00,153.17,153.22,153.17,153.195,157400000.0
2008-03-20 20:03:00,153.195,153.195,153.165,153.19,130400000.0
2008-03-20 20:04:00,153.19,153.19,153.13,153.14,166900000.0
2008-03-20 20:05:00,153.15,153.155,153.1,153.1,144900000.0
2008-03-20 20:06:00,153.1,153.135,153.085,153.13,131400000.0
2008-03-20 20:07:00,153.13,153.13,153.08,153.085,95400000.0
2008-03-20 20:08:00,153.08,153.09,153.075,153.075,95100000.0
2008-03-20 20:09:00,153.075,153.09,153.07,153.08,130100000.0
2008-03-20 20:10:00,153.08,153.09,153.065,153.075,107800000.0
2008-03-20 20:11:00,153.075,153.09,153.07,153.085,133200000.0
2008-03-20 20:12:00,153.075,153.085,153.04,153.045,143300000.0
2008-03-20 20:13:00,153.045,153.055,153.025,153.025,126400000.0
2008-03-20 20:14:00,153.025,153.025,152.975,152.975,132400000.0
2008-03-20 20:15:00,152.975,152.975,152.915,152.94,152400000.0
2008-03-20 20:16:00,152.94,153.005,152.935,152.985,185500000.0
2008-03-20 20:17:00,152.985,153.015,152.95,152.96,142000000.0
2008-03-20 20:18:00,152.96,152.965,152.935,152.945,159400000.0
2008-03-20 20:19:00,152.945,152.975,152.915,152.925,128300000.0
2008-03-20 20:20:00,152.925,152.945,152.915,152.925,136900000.0
2008-03-20 20:21:00,152.925,152.93,152.885,152.915,134100000.0
2008-03-20 20:22:00,152.915,152.925,152.905,152.915,164200000.0
2008-03-20 20:23:00,152.915,152.955,152.915,152.945,219600000.0
2008-03-20 20:24:00,152.945,152.955,152.93,152.93,144200000.0
2008-03-20 20:25:00,152.93,152.94,152.915,152.93,85000000.0
2008-03-20 20:26:00,152.93,152.94,152.915,152.925,94900000.0
2008-03-20 20:27:00,152.925,152.93,152.905,152.915,153600000.0
2008-03-20 20:28:00,152.915,152.945,152.915,152.945,149000000.0
2008-03-20 20:29:00,152.945,153.0,152.945,152.965,171400000.0
2008-03-20 20:30:00,152.965,152.98,152.95,152.975,889100000.0
2008-03-20 20:31:00,152.975,152.985,152.945,152.97,125200000.0
2008-03-20 20:32:00,152.97,152.975,152.965,152.975,254900000.0
2008-03-20 20:33:00,152.975,153.005,152.95,153.005,215500000.0
2008-03-20 20:34:00,153.005,153.105,153.005,153.095,178600000.0
2008-03-20 20:35:00,153.095,153.125,153.075,153.105,170200000.0
2008-03-20 20:36:00,153.105,153.115,153.07,153.095,180300000.0
2008-03-20 20:37:00,153.095,153.125,153.095,153.125,175600000.0
2008-03-20 20:38:00,153.125,153.205,153.12,153.195,172800000.0
2008-03-20 20:39:00,153.195,153.245,153.17,153.215,164800000.0
2008-03-20 20:40:00,153.22,153.26,153.22,153.25,246700000.0
2008-03-20 20:41:00,153.25,153.26,153.19,153.205,701000000.0
2008-03-20 20:42:00,153.205,153.205,153.175,153.195,773100000.0
2008-03-20 20:43:00,153.195,153.195,153.13,153.135,780300000.0
2008-03-20 20:44:00,153.135,153.145,153.13,153.14,808700000.0
2008-03-20 20:45:00,153.14,153.145,153.1,153.11,207800000.0
2008-03-20 20:46:00,153.11,153.11,153.07,153.07,110700000.0
2008-03-20 20:47:00,153.065,153.07,153.035,153.06,438000000.0
2008-03-20 20:48:00,153.055,153.105,153.055,153.065,336100000.0
2008-03-20 20:49:00,153.065,153.12,153.065,153.115,121000000.0
2008-03-20 20:50:00,153.115,153.12,153.1,153.105,153400000.0
2008-03-20 20:51:00,153.105,153.145,153.1,153.145,169100000.0
2008-03-20 20:52:00,153.14,153.175,153.13,153.165,149600000.0
2008-03-20 20:53:00,153.165,153.2,153.165,153.19,122600000.0
2008-03-20 20:54:00,153.19,153.23,153.175,153.23,183900000.0
2008-03-20 20:55:00,153.23,153.25,153.22,153.245,311200000.0
2008-03-20 20:56:00,153.245,153.25,153.205,153.21,168300000.0
2008-03-20 20:57:00,153.21,153.24,153.21,153.235,206100000.0
2008-03-20 20:58:00,153.235,153.25,153.22,153.235,154700000.0
2008-03-20 20:59:00,153.235,153.235,153.15,153.19,224200000.0
2008-03-20 21:00:00,153.19,153.22,153.19,153.205,231500000.0
2008-03-20 21:01:00,153.205,153.29,153.205,153.28,84300000.0
2008-03-20 21:02:00,153.28,153.29,153.26,153.265,61000000.0
2008-03-20 21:03:00,153.265,153.28,153.235,153.25,113200000.0
2008-03-20 21:04:00,153.255,153.27,153.24,153.26,135800000.0
2008-03-20 21:05:00,153.26,153.29,153.26,153.27,79600000.0
2008-03-20 21:06:00,153.27,153.28,153.215,153.25,97100000.0
2008-03-20 21:07:00,153.25,153.28,153.24,153.28,150000000.0
2008-03-20 21:08:00,153.28,153.295,153.235,153.26,78800000.0
2008-03-20 21:09:00,153.26,153.29,153.235,153.285,114500000.0
2008-03-20 21:10:00,153.285,153.32,153.27,153.29,91100000.0
2008-03-20 21:11:00,153.29,153.29,153.255,153.265,134800000.0
2008-03-20 21:12:00,153.265,153.265,153.21,153.225,132800000.0
2008-03-20 21:13:00,153.225,153.255,153.225,153.255,113600000.0
2008-03-20 21:14:00,153.255,153.26,153.235,153.245,92300000.0
2008-03-20 21:15:00,153.245,153.275,153.225,153.26,116800000.0
2008-03-20 21:16:00,153.26,153.285,153.245,153.275,124100000.0
2008-03-20 21:17:00,153.275,153.28,153.27,153.28,92200000.0
2008-03-20 21:18:00,153.28,153.315,153.27,153.315,133200000.0
2008-03-20 21:19:00,153.315,153.315,153.3,153.31,125100000.0
2008-03-20 21:20:00,153.31,153.36,153.31,153.31,91300000.0
2008-03-20 21:21:00,153.31,153.355,153.31,153.325,201100000.0
2008-03-20 21:22:00,153.325,153.325,153.315,153.325,138400000.0
2008-03-20 21:23:00,153.325,153.345,153.32,153.33,157500000.0
2008-03-20 21:24:00,153.33,153.34,153.305,153.315,199200000.0
2008-03-20 21:25:00,153.315,153.33,153.295,153.3,186100000.0
2008-03-20 21:26:00,153.3,153.305,153.27,153.27,131500000.0
2008-03-20 21:27:00,153.27,153.275,153.225,153.225,139100000.0
2008-03-20 21:28:00,153.225,153.24,153.205,153.215,99700000.0
2008-03-20 21:29:00,153.215,153.23,153.205,153.215,110800000.0
2008-03-20 21:30:00,153.215,153.24,153.195,153.24,80300000.0
2008-03-20 21:31:00,153.24,153.25,153.225,153.235,99300000.0
2008-03-20 21:32:00,153.235,153.245,153.225,153.225,101800000.0
2008-03-20 21:33:00,153.225,153.275,153.215,153.255,171200000.0
2008-03-20 21:34:00,153.255,153.26,153.235,153.25,166200000.0
2008-03-20 21:35:00,153.25,153.255,153.215,153.215,218900000.0
2008-03-20 21:36:00,153.215,153.22,153.195,153.2,119300000.0
2008-03-20 21:37:00,153.2,153.215,153.195,153.205,111600000.0
2008-03-20 21:38:00,153.205,153.205,153.16,153.16,159000000.0
2008-03-20 21:39:00,153.16,153.17,153.09,153.095,96300000.0
2008-03-20 21:40:00,153.095,153.11,153.06,153.08,132300000.0
2008-03-20 21:41:00,153.075,153.08,153.02,153.02,122200000.0
2008-03-20 21:42:00,153.015,153.08,153.015,153.08,261200000.0
2008-03-20 21:43:00,153.08,153.08,153.01,153.01,230800000.0
2008-03-20 21:44:00,153.01,153.04,152.99,153.01,160600000.0
2008-03-20 21:45:00,153.01,153.015,152.985,152.985,91600000.0
2008-03-20 21:46:00,152.985,153.005,152.965,152.995,95400000.0
2008-03-20 21:47:00,152.995,153.015,152.955,153.015,112600000.0
2008-03-20 21:48:00,153.015,153.06,153.0,153.005,106800000.0
2008-03-20 21:49:00,153.0,153.02,152.975,153.0,168300000.0
2008-03-20 21:50:00,152.995,153.035,152.985,153.025,108000000.0
2008-03-20 21:51:00,153.025,153.025,152.97,153.005,138700000.0
2008-03-20 21:52:00,153.005,153.035,153.0,153.005,314000000.0
2008-03-20 21:53:00,153.005,153.03,152.795,152.825,123800000.0
2008-03-20 21:54:00,152.825,152.915,152.82,152.88,138100000.0
2008-03-20 21:55:00,152.88,152.9,152.855,152.87,116500000.0
2008-03-20 21:56:00,152.87,152.89,152.85,152.875,111600000.0
2008-03-20 21:57:00,152.875,152.875,152.76,152.795,310200000.0
2008-03-20 21:58:00,152.795,152.805,152.77,152.79,69400000.0
2008-03-20 21:59:00,152.795,152.85,152.78,152.85,60700000.0
2008-03-20 22:00:00,152.85,152.91,152.83,152.855,79400000.0
2008-03-20 22:01:00,152.85,152.88,152.835,152.855,105200000.0
2008-03-20 22:02:00,152.855,152.895,152.855,152.88,110200000.0
2008-03-20 22:03:00,152.885,152.905,152.875,152.895,111200000.0
2008-03-20 22:04:00,152.895,152.955,152.895,152.935,121600000.0
2008-03-20 22:05:00,152.935,153.005,152.925,153.005,123000000.0
2008-03-20 22:06:00,153.005,153.015,152.94,152.955,116500000.0
2008-03-20 22:07:00,152.965,152.975,152.965,152.975,135400000.0
2008-03-20 22:08:00,152.975,152.985,152.945,152.945,85900000.0
2008-03-20 22:09:00,152.945,152.965,152.945,152.95,82200000.0
2008-03-20 22:10:00,152.95,152.96,152.95,152.955,113400000.0
2008-03-20 22:11:00,152.955,152.96,152.93,152.93,72200000.0
2008-03-20 22:12:00,152.93,152.955,152.925,152.955,114600000.0
2008-03-20 22:13:00,152.955,152.965,152.94,152.94,127600000.0
2008-03-20 22:14:00,152.94,152.945,152.935,152.945,153600000.0
2008-03-20 22:15:00,152.945,152.945,152.945,152.945,132000000.0
2008-03-20 22:16:00,152.945,152.965,152.945,152.965,132000000.0
2008-03-20 22:17:00,152.965,152.975,152.935,152.945,117200000.0
2008-03-20 22:18:00,152.945,152.965,152.945,152.96,111300000.0
2008-03-20 22:19:00,152.96,152.97,152.93,152.97,47200000.0
2008-03-20 22:20:00,152.97,152.975,152.945,152.975,86400000.0
2008-03-20 22:21:00,152.975,153.02,152.97,153.02,128500000.0
2008-03-20 22:22:00,153.02,153.02,153.0,153.015,265600000.0
2008-03-20 22:23:00,153.015,153.02,153.0,153.01,140300000.0
2008-03-20 22:24:00,153.01,153.01,153.005,153.01,131000000.0
2008-03-20 22:25:00,153.01,153.01,152.985,153.005,275800000.0
2008-03-20 22:26:00,153.005,153.005,152.99,152.99,550200000.0
2008-03-20 22:27:00,152.995,153.035,152.995,153.035,228100000.0
2008-03-20 22:28:00,153.035,153.075,153.035,153.07,120400000.0
2008-03-20 22:29:00,153.07,153.135,153.07,153.135,179500000.0
2008-03-20 22:30:00,153.135,153.155,153.125,153.14,83200000.0
2008-03-20 22:31:00,153.14,153.145,153.125,153.145,86400000.0
2008-03-20 22:32:00,153.145,153.175,153.14,153.175,124800000.0
2008-03-20 22:33:00,153.175,153.175,153.145,153.165,131700000.0
2008-03-20 22:34:00,153.165,153.215,153.165,153.205,127600000.0
2008-03-20 22:35:00,153.195,153.315,153.195,153.315,105800000.0
2008-03-20 22:36:00,153.315,153.365,153.265,153.355,271600000.0
2008-03-20 22:37:00,153.355,153.355,153.325,153.33,80200000.0
2008-03-20 22:38:00,153.33,153.335,153.27,153.27,53000000.0
2008-03-20 22:39:00,153.27,153.28,153.25,153.275,49200000.0
2008-03-20 22:40:00,153.275,153.28,153.25,153.255,51400000.0
2008-03-20 22:41:00,153.255,153.285,153.225,153.235,84100000.0
2008-03-20 22:42:00,153.235,153.265,153.235,153.265,46200000.0
2008-03-20 22:43:00,153.265,153.265,153.21,153.225,123600000.0
2008-03-20 22:44:00,153.225,153.23,153.2,153.21,87800000.0
2008-03-20 22:45:00,153.21,153.23,153.175,153.205,51400000.0
2008-03-20 22:46:00,153.205,153.27,153.2,153.245,65800000.0
2008-03-20 22:47:00,153.245,153.275,153.245,153.26,48000000.0
2008-03-20 22:48:00,153.26,153.295,153.26,153.295,44800000.0
2008-03-20 22:49:00,153.295,153.405,153.29,153.315,112900000.0
2008-03-20 22:50:00,153.315,153.435,153.31,153.415,130300000.0
2008-03-20 22:51:00,153.415,153.465,153.38,153.385,116700000.0
2008-03-20 22:52:00,153.395,153.415,153.375,153.395,127600000.0
2008-03-20 22:53:00,153.395,153.415,153.315,153.415,130100000.0
2008-03-20 22:54:00,153.415,153.455,153.375,153.445,136200000.0
2008-03-20 22:55:00,153.445,153.495,153.43,153.475,130200000.0
2008-03-20 22:56:00,153.475,153.545,153.46,153.465,147200000.0
2008-03-20 22:57:00,153.465,153.525,153.465,153.485,137000000.0
2008-03-20 22:58:00,153.485,153.605,153.46,153.555,153000000.0
2008-03-20 22:59:00,153.555,153.555,153.47,153.49,1458200000.0
2008-03-20 23:00:00,153.49,153.5,153.47,153.49,1052000000.0
2008-03-20 23:01:00,153.49,153.49,153.47,153.47,1031200000.0
2008-03-20 23:02:00,153.47,153.48,153.44,153.45,395500000.0
2008-03-20 23:03:00,153.45,153.45,153.42,153.43,576300000.0
2008-03-20 23:04:00,153.43,153.43,153.4,153.43,366100000.0
2008-03-20 23:05:00,153.43,153.445,153.43,153.43,168600000.0
2008-03-20 23:06:00,153.43,153.43,153.43,153.43,266300000.0
2008-03-20 23:07:00,153.43,153.43,153.43,153.43,721500000.0
2008-03-20 23:08:00,153.43,153.43,153.41,153.41,649600000.0
2008-03-20 23:09:00,153.09,153.12,153.08,153.11,1131200000.0
2008-03-20 23:10:00,153.12,153.13,153.05,153.08,1131200000.0
2008-03-20 23:11:00,153.42,153.42,153.4,153.4,1131200000.0
2008-03-20 23:12:00,153.38,153.4,153.33,153.4,924600000.0
2008-03-20 23:13:00,153.11,153.18,153.11,153.15,1938400000.0
2008-03-20 23:14:00,153.35,153.36,153.34,153.36,1938400000.0
2008-03-20 23:15:00,153.36,153.36,153.36,153.36,1220800000.0
2008-03-20 23:16:00,153.36,153.36,153.32,153.35,469200000.0
2008-03-20 23:17:00,153.35,153.35,153.34,153.34,403500000.0
2008-03-20 23:18:00,153.34,153.34,153.3,153.3,1261600000.0
2008-03-20 23:19:00,153.3,153.34,153.26,153.34,1263800000.0
2008-03-20 23:20:00,153.34,153.41,153.19,153.37,924800000.0
2008-03-20 23:21:00,153.37,153.39,153.32,153.38,385800000.0
2008-03-20 23:22:00,153.38,153.39,153.38,153.38,1322600000.0
2008-03-20 23:23:00,153.38,153.4,153.38,153.4,818800000.0
2008-03-20 23:24:00,153.4,153.44,153.39,153.41,404400000.0
2008-03-20 23:25:00,153.41,153.41,153.41,153.41,937200000.0
2008-03-20 23:26:00,153.41,153.41,153.385,153.41,412400000.0
2008-03-20 23:27:00,153.41,153.41,153.37,153.39,177200000.0
2008-03-20 23:28:00,153.39,153.42,153.38,153.38,172800000.0
2008-03-20 23:29:00,153.38,153.38,153.37,153.37,1253800000.0
2008-03-20 23:30:00,153.37,153.37,153.37,153.37,641600000.0
2008-03-20 23:31:00,153.37,153.38,153.37,153.38,130800000.0
2008-03-20 23:32:00,153.38,153.39,153.37,153.38,150000000.0
2008-03-20 23:33:00,153.38,153.4,153.38,153.38,203900000.0
2008-03-20 23:34:00,153.38,153.39,153.37,153.38,132600000.0
2008-03-20 23:35:00,153.38,153.39,153.38,153.38,131400000.0
2008-03-20 23:36:00,153.38,153.38,153.36,153.38,132600000.0
2008-03-20 23:37:00,153.38,153.4,153.38,153.38,150200000.0
2008-03-20 23:38:00,153.38,153.38,153.36,153.36,334200000.0
2008-03-20 23:39:00,153.36,153.36,153.34,153.34,753000000.0
2008-03-20 23:40:00,153.34,153.38,153.32,153.36,477000000.0
2008-03-20 23:41:00,153.36,153.38,153.35,153.37,979400000.0
2008-03-20 23:42:00,153.37,153.38,153.34,153.36,1264200000.0
2008-03-20 23:43:00,153.36,153.38,153.36,153.36,1253600000.0
2008-03-20 23:44:00,153.36,153.4,153.31,153.38,714400000.0
2008-03-20 23:45:00,153.38,153.39,153.36,153.37,134400000.0
2008-03-20 23:46:00,153.37,153.38,153.36,153.37,450000000.0
2008-03-20 23:47:00,153.37,153.37,153.3,153.3,1246200000.0
2008-03-20 23:48:00,153.3,153.32,153.26,153.26,1479600000.0
2008-03-20 23:49:00,153.26,153.3,153.26,153.26,291400000.0
2008-03-20 23:50:00,153.26,153.32,153.24,153.255,190800000.0
2008-03-20 23:51:00,153.255,153.255,153.2,153.2,132000000.0
2008-03-20 23:52:00,153.2,153.22,153.2,153.21,135900000.0
2008-03-20 23:53:00,153.21,153.24,153.2,153.225,144000000.0
2008-03-20 23:54:00,153.225,153.24,153.22,153.225,139500000.0
2008-03-20 23:55:00,153.225,153.225,153.225,153.225,52400000.0
2008-03-20 23:56:00,153.225,153.26,153.215,153.22,115400000.0
2008-03-20 23:57:00,153.22,153.235,153.205,153.215,134400000.0
2008-03-20 23:58:00,153.215,153.225,153.195,153.205,136800000.0
2008-03-20 23:59:00,153.205,153.21,153.2,153.205,132000000.0
2008-03-21 00:00:00,153.205,153.205,153.19,153.19,296400000.0
2008-03-21 00:01:00,153.19,153.2,153.19,153.19,183800000.0
2008-03-21 00:02:00,153.19,153.19,153.16,153.18,548400000.0
2008-03-21 00:03:00,153.18,153.19,153.165,153.17,300500000.0
2008-03-21 00:04:00,153.17,153.17,153.1,153.15,395600000.0
2008-03-21 00:05:00,153.15,153.16,153.01,153.1,280100000.0
2008-03-21 00:06:00,153.08,153.11,153.05,153.07,172500000.0
2008-03-21 00:07:00,153.07,153.16,153.07,153.12,148900000.0
2008-03-21 00:08:00,153.08,153.13,153.07,153.07,159600000.0
2008-03-21 00:09:00,153.07,153.13,153.05,153.1,245000000.0
2008-03-21 00:10:00,153.1,153.11,153.04,153.05,157000000.0
2008-03-21 00:11:00,153.05,153.12,153.05,153.1,190200000.0
2008-03-21 00:12:00,153.1,153.16,153.08,153.16,655900000.0
2008-03-21 00:13:00,153.16,153.195,153.075,153.15,159200000.0
2008-03-21 00:14:00,153.15,153.15,153.14,153.15,133800000.0
2008-03-21 00:15:00,153.15,153.15,153.085,153.13,163400000.0
2008-03-21 00:16:00,153.13,153.165,153.11,153.13,133500000.0
2008-03-21 00:17:00,153.13,153.13,153.12,153.13,133200000.0
2008-03-21 00:18:00,153.13,153.13,153.13,153.13,133200000.0
2008-03-21 00:19:00,153.13,153.14,153.13,153.13,132600000.0
2008-03-21 00:20:00,153.13,153.15,153.13,153.15,133200000.0
2008-03-21 00:21:00,153.15,153.15,153.15,153.15,134400000.0
2008-03-21 00:22:00,153.15,153.21,153.15,153.19,367600000.0
2008-03-21 00:23:00,153.19,153.22,153.18,153.19,139700000.0
2008-03-21 00:24:00,153.19,153.19,153.18,153.19,117200000.0
2008-03-21 00:25:00,153.19,153.19,153.185,153.19,119300000.0
2008-03-21 00:26:00,153.19,153.19,153.185,153.185,299600000.0
2008-03-21 00:27:00,153.185,153.19,153.12,153.12,756300000.0
2008-03-21 00:28:00,153.12,153.13,153.12,153.13,1225700000.0
2008-03-21 00:29:00,153.13,153.13,153.125,153.13,1419500000.0
2008-03-21 00:30:00,153.13,153.15,153.12,153.12,1270600000.0
2008-03-21 00:31:00,153.12,153.13,153.12,153.13,1286400000.0
2008-03-21 00:32:00,153.13,153.16,153.13,153.16,1156000000.0
2008-03-21 00:33:00,153.15,153.165,153.14,153.15,170500000.0
2008-03-21 00:34:00,153.15,153.175,153.145,153.17,161400000.0
2008-03-21 00:35:00,153.17,153.185,153.155,153.155,187500000.0
2008-03-21 00:36:00,153.155,153.17,153.155,153.17,188600000.0
2008-03-21 00:37:00,153.17,153.17,153.16,153.17,244500000.0
2008-03-21 00:38:00,153.17,153.175,153.17,153.17,140900000.0
2008-03-21 00:39:00,153.17,153.17,153.17,153.17,133200000.0
2008-03-21 00:40:00,153.17,153.175,153.155,153.155,227700000.0
2008-03-21 00:41:00,153.155,153.155,153.09,153.1,316000000.0
2008-03-21 00:42:00,153.1,153.1,153.035,153.08,310400000.0
2008-03-21 00:43:00,153.08,153.105,153.05,153.05,1178000000.0
2008-03-21 00:44:00,153.065,153.1,153.05,153.06,228700000.0
2008-03-21 00:45:00,153.06,153.07,153.02,153.06,295700000.0
2008-03-21 00:46:00,153.06,153.07,153.015,153.05,783000000.0
2008-03-21 00:47:00,153.05,153.06,153.02,153.05,785800000.0
2008-03-21 00:48:00,153.05,153.05,153.02,153.03,828400000.0
2008-03-21 00:49:00,153.03,153.06,153.02,153.02,400800000.0
2008-03-21 00:50:00,153.02,153.02,153.015,153.02,221300000.0
2008-03-21 00:51:00,153.02,153.05,153.015,153.03,1147400000.0
2008-03-21 00:52:00,153.03,153.03,153.0,153.02,313100000.0
2008-03-21 00:53:00,153.02,153.04,153.005,153.03,295400000.0
2008-03-21 00:54:00,153.03,153.04,153.02,153.02,1781400000.0
2008-03-21 00:55:00,153.02,153.03,153.02,153.03,796800000.0
2008-03-21 00:56:00,153.48,153.48,153.4,153.4,1728500000.0
2008-03-21 00:57:00,153.0,153.02,153.0,153.02,1728500000.0
2008-03-21 00:58:00,153.02,153.04,153.0,153.03,1264600000.0
2008-03-21 00:59:00,153.03,153.04,153.0,153.02,1964500000.0
2008-03-21 01:00:00,153.02,153.06,153.02,153.06,713200000.0
2008-03-21 01:01:00,153.06,153.08,153.04,153.06,899200000.0
2008-03-21 01:02:00,153.06,153.09,153.035,153.07,134600000.0
2008-03-21 01:03:00,153.07,153.1,153.07,153.09,133200000.0
2008-03-21 01:04:00,153.09,153.09,153.0,153.0,587800000.0
2008-03-21 01:05:00,153.0,153.04,153.0,153.04,1720400000.0
2008-03-21 01:06:00,153.04,153.07,153.0,153.0,900500003.0
2008-03-21 01:07:00,153.0,153.01,153.0,153.01,1055400000.0
2008-03-21 01:08:00,153.01,153.08,153.01,153.04,142200000.0
2008-03-21 01:09:00,153.04,153.08,153.0,153.01,368500000.0
2008-03-21 01:10:00,153.015,153.03,153.005,153.01,270600000.0
2008-03-21 01:11:00,153.01,153.05,153.005,153.03,153200000.0
2008-03-21 01:12:00,153.03,153.05,153.03,153.04,1641900044.0
2008-03-21 01:13:00,153.04,153.04,153.015,153.03,1900500012.0
2008-03-21 01:14:00,153.03,153.08,153.03,153.06,1247300000.0
2008-03-21 01:15:00,153.06,153.08,153.03,153.04,1238300000.0
2008-03-21 01:16:00,153.04,153.08,153.03,153.06,469900000.0
2008-03-21 01:17:00,153.06,153.07,153.04,153.06,151200001.0
2008-03-21 01:18:00,153.06,153.08,153.055,153.065,133800000.0
2008-03-21 01:19:00,153.065,153.07,153.06,153.06,133200000.0
2008-03-21 01:20:00,153.06,153.06,153.05,153.06,317200000.0
2008-03-21 01:21:00,153.06,153.12,153.06,153.08,181000000.0
2008-03-21 01:22:00,153.08,153.08,153.08,153.08,133200000.0
2008-03-21 01:23:00,153.08,153.08,153.08,153.08,133200000.0
2008-03-21 01:24:00,153.08,153.08,153.08,153.08,949800000.0
2008-03-21 01:25:00,153.08,153.14,153.07,153.14,621800000.0
2008-03-21 01:26:00,153.13,153.14,153.13,153.13,132600000.0
2008-03-21 01:27:00,153.13,153.195,153.125,153.17,638200000.0
2008-03-21 01:28:00,153.17,153.22,153.17,153.2,1080300000.0
2008-03-21 01:29:00,153.2,153.26,153.17,153.23,1217000000.0
2008-03-21 01:30:00,153.23,153.23,153.07,153.2,298400000.0
2008-03-21 01:31:00,153.2,153.2,153.14,153.18,133900000.0
2008-03-21 01:32:00,153.18,153.195,153.18,153.19,675000000.0
2008-03-21 01:33:00,153.51,153.53,153.49,153.5,1446200000.0
2008-03-21 01:34:00,153.19,153.25,153.19,153.23,1446200000.0
2008-03-21 01:35:00,153.23,153.28,153.22,153.26,1280900000.0
2008-03-21 01:36:00,153.26,153.3,153.24,153.25,879300000.0
2008-03-21 01:37:00,153.25,153.28,153.25,153.25,924000000.0
2008-03-21 01:38:00,153.25,153.25,153.24,153.24,300600000.0
2008-03-21 01:39:00,153.24,153.25,153.24,153.25,132600000.0
2008-03-21 01:40:00,153.25,153.25,153.24,153.24,131400000.0
2008-03-21 01:41:00,153.24,153.24,153.23,153.24,1487000000.0
2008-03-21 01:42:00,153.45,153.46,153.37,153.42,949200000.0
2008-03-21 01:43:00,153.25,153.26,153.25,153.26,949200000.0
2008-03-21 01:44:00,153.26,153.26,153.17,153.22,1018500000.0
2008-03-21 01:45:00,153.22,153.22,153.18,153.185,683300000.0
2008-03-21 01:46:00,153.185,153.185,153.165,153.18,1497700000.0
2008-03-21 01:47:00,153.18,153.2,153.17,153.2,1484899977.0
2008-03-21 01:48:00,153.2,153.22,153.19,153.2,687799998.0
2008-03-21 01:49:00,153.2,153.2,153.18,153.2,1313399937.0
2008-03-21 01:50:00,153.2,153.21,153.2,153.21,897900000.0
2008-03-21 01:51:00,153.21,153.24,153.21,153.24,355800001.0
2008-03-21 01:52:00,153.24,153.3,153.24,153.29,435400000.0
2008-03-21 01:53:00,153.29,153.31,153.29,153.31,213200000.0
2008-03-21 01:54:00,153.31,153.47,153.28,153.45,655000000.0
2008-03-21 01:55:00,153.45,153.52,153.42,153.49,542399999.0
2008-03-21 01:56:00,153.485,153.485,153.35,153.35,920400000.0
2008-03-21 01:57:00,153.35,153.44,153.32,153.4,207600000.0
2008-03-21 01:58:00,153.4,153.4,153.34,153.35,173200000.0
2008-03-21 01:59:00,153.35,153.37,153.29,153.37,175400000.0
2008-03-21 02:00:00,153.36,153.42,153.335,153.37,176200000.0
2008-03-21 02:01:00,153.37,153.46,153.37,153.42,679400013.0
2008-03-21 02:02:00,153.42,153.435,153.31,153.31,529000013.0
2008-03-21 02:03:00,153.31,153.32,153.27,153.305,1381200035.0
2008-03-21 02:04:00,153.305,153.31,153.3,153.3,954300000.0
2008-03-21 02:05:00,153.3,153.31,153.3,153.31,1520500000.0
2008-03-21 02:06:00,153.31,153.31,153.23,153.26,1322900004.0
2008-03-21 02:07:00,153.26,153.3,153.25,153.27,817300000.0
2008-03-21 02:08:00,153.27,153.31,153.23,153.25,166500000.0
2008-03-21 02:09:00,153.25,153.3,153.23,153.28,133400000.0
2008-03-21 02:10:00,153.28,153.28,153.25,153.27,136200000.0
2008-03-21 02:11:00,153.27,153.29,153.23,153.24,727000000.0
2008-03-21 02:12:00,153.24,153.35,153.24,153.31,430400000.0
2008-03-21 02:13:00,153.31,153.345,153.31,153.32,603500000.0
2008-03-21 02:14:00,153.32,153.32,153.32,153.32,696400000.0
2008-03-21 02:15:00,153.32,153.355,153.32,153.35,869100000.0
2008-03-21 02:16:00,153.35,153.43,153.35,153.38,948200000.0
2008-03-21 02:17:00,153.38,153.41,153.37,153.41,942700000.0
2008-03-21 02:18:00,153.41,153.51,153.41,153.49,934600000.0
2008-03-21 02:19:00,153.49,153.54,153.49,153.5,482600000.0
2008-03-21 02:20:00,153.5,153.52,153.48,153.495,152800000.0
2008-03-21 02:21:00,153.495,153.55,153.47,153.54,400800000.0
2008-03-21 02:22:00,153.54,153.55,153.51,153.54,321400000.0
2008-03-21 02:23:00,153.54,153.6,153.49,153.52,234700000.0
2008-03-21 02:24:00,153.52,153.64,153.52,153.57,243800000.0
2008-03-21 02:25:00,153.57,153.6,153.55,153.57,366000000.0
2008-03-21 02:26:00,153.57,153.57,153.5,153.52,316000000.0
2008-03-21 02:27:00,153.52,153.52,153.44,153.45,320600000.0
2008-03-21 02:28:00,153.45,153.485,153.44,153.47,141200000.0
2008-03-21 02:29:00,153.47,153.48,153.46,153.48,137300000.0
2008-03-21 02:30:00,153.48,153.5,153.47,153.475,262500000.0
2008-03-21 02:31:00,153.475,153.475,153.42,153.46,305100000.0
2008-03-21 02:32:00,153.46,153.52,153.43,153.49,151400000.0
2008-03-21 02:33:00,153.49,153.49,153.44,153.45,163800000.0
2008-03-21 02:34:00,153.45,153.47,153.43,153.43,172300000.0
2008-03-21 02:35:00,153.43,153.5,153.43,153.46,336400000.0
2008-03-21 02:36:00,153.46,153.46,153.45,153.45,191200000.0
2008-03-21 02:37:00,153.44,153.45,153.4,153.4,198700000.0
2008-03-21 02:38:00,153.4,153.43,153.365,153.37,158600000.0
2008-03-21 02:39:00,153.37,153.38,153.34,153.355,276300000.0
2008-03-21 02:40:00,153.355,153.45,153.33,153.36,466300000.0
2008-03-21 02:41:00,153.36,153.44,153.36,153.43,306200000.0
2008-03-21 02:42:00,153.43,153.44,153.35,153.395,269900000.0
2008-03-21 02:43:00,153.395,153.42,153.37,153.39,248300000.0
2008-03-21 02:44:00,153.39,153.42,153.39,153.41,480000000.0
2008-03-21 02:45:00,153.41,153.46,153.41,153.43,237100000.0
2008-03-21 02:46:00,153.43,153.43,153.4,153.41,140600000.0
2008-03-21 02:47:00,153.41,153.525,153.41,153.525,196400000.0
2008-03-21 02:48:00,153.525,153.53,153.49,153.505,232100000.0
2008-03-21 02:49:00,153.505,153.505,153.435,153.46,179100000.0
2008-03-21 02:50:00,153.46,153.48,153.415,153.425,345000000.0
2008-03-21 02:51:00,153.425,153.445,153.395,153.435,172700000.0
2008-03-21 02:52:00,153.435,153.45,153.42,153.42,362900000.0
2008-03-21 02:53:00,153.42,153.46,153.4,153.4,487900000.0
2008-03-21 02:54:00,153.41,153.41,153.3,153.3,530600000.0
2008-03-21 02:55:00,153.28,153.32,153.26,153.28,658300000.0
2008-03-21 02:56:00,153.28,153.35,153.27,153.28,192300000.0
2008-03-21 02:57:00,153.28,153.3,153.26,153.26,148100000.0
2008-03-21 02:58:00,153.26,153.26,153.22,153.23,120000000.0
2008-03-21 02:59:00,153.23,153.25,153.21,153.21,466900000.0
2008-03-21 03:00:00,153.21,153.215,153.15,153.15,537300000.0
2008-03-21 03:01:00,153.15,153.175,153.15,153.16,752800000.0
2008-03-21 03:02:00,153.16,153.215,153.16,153.16,389000000.0
2008-03-21 03:03:00,153.16,153.2,153.16,153.16,598600000.0
2008-03-21 03:04:00,153.16,153.23,153.16,153.2,365200000.0
2008-03-21 03:05:00,153.2,153.27,153.2,153.24,109900000.0
2008-03-21 03:06:00,153.24,153.25,153.21,153.22,111300000.0
2008-03-21 03:07:00,153.22,153.24,153.2,153.21,138900000.0
2008-03-21 03:08:00,153.21,153.24,153.2,153.24,220500000.0
2008-03-21 03:09:00,153.22,153.29,153.21,153.265,177700000.0
2008-03-21 03:10:00,153.265,153.32,153.265,153.32,275500000.0
2008-03-21 03:11:00,153.32,153.38,153.31,153.36,478200000.0
2008-03-21 03:12:00,153.36,153.4,153.36,153.37,227000000.0
2008-03-21 03:13:00,153.37,153.39,153.37,153.38,122500000.0
2008-03-21 03:14:00,153.38,153.38,153.32,153.35,300700000.0
2008-03-21 03:15:00,153.35,153.37,153.32,153.325,454900000.0
2008-03-21 03:16:00,153.325,153.325,153.32,153.32,874900000.0
2008-03-21 03:17:00,153.32,153.32,153.32,153.32,526400000.0
2008-03-21 03:18:00,153.32,153.34,153.31,153.34,289000000.0
2008-03-21 03:19:00,153.34,153.35,153.22,153.26,342800000.0
2008-03-21 03:20:00,153.26,153.3,153.26,153.26,728900000.0
2008-03-21 03:21:00,153.26,153.26,153.2,153.21,400300000.0
2008-03-21 03:22:00,153.21,153.22,153.2,153.22,668700000.0
2008-03-21 03:23:00,153.22,153.28,153.22,153.22,325000000.0
2008-03-21 03:24:00,153.22,153.22,153.21,153.21,775500000.0
2008-03-21 03:25:00,153.21,153.22,153.2,153.21,639700000.0
2008-03-21 03:26:00,153.21,153.27,153.2,153.26,225500000.0
2008-03-21 03:27:00,153.25,153.26,153.205,153.225,153200000.0
2008-03-21 03:28:00,153.225,153.255,153.215,153.22,515600000.0
2008-03-21 03:29:00,153.22,153.24,153.22,153.24,867800000.0
2008-03-21 03:30:00,153.25,153.3,153.24,153.28,660500000.0
2008-03-21 03:31:00,153.28,153.29,153.255,153.255,167300000.0
2008-03-21 03:32:00,153.255,153.255,153.235,153.235,134600000.0
2008-03-21 03:33:00,153.235,153.24,153.225,153.24,269900000.0
2008-03-21 03:34:00,153.24,153.25,153.22,153.24,291800000.0
2008-03-21 03:35:00,153.24,153.24,153.2,153.225,407500000.0
2008-03-21 03:36:00,153.225,153.225,153.21,153.21,417600000.0
2008-03-21 03:37:00,153.21,153.23,153.21,153.22,734400000.0
2008-03-21 03:38:00,153.22,153.22,153.21,153.21,663200000.0
2008-03-21 03:39:00,153.21,153.22,153.2,153.21,702800000.0
2008-03-21 03:40:00,153.21,153.23,153.2,153.2,356400000.0
2008-03-21 03:41:00,153.2,153.23,153.2,153.22,263500000.0
2008-03-21 03:42:00,153.22,153.22,153.22,153.22,555200000.0
2008-03-21 03:43:00,153.22,153.22,153.2,153.2,497100000.0
2008-03-21 03:44:00,153.2,153.2,153.16,153.18,470600000.0
2008-03-21 03:45:00,153.17,153.18,153.16,153.18,640700000.0
2008-03-21 03:46:00,153.18,153.24,153.18,153.23,481100000.0
2008-03-21 03:47:00,153.23,153.24,153.17,153.24,637900000.0
2008-03-21 03:48:00,153.24,153.24,153.2,153.21,686500000.0
2008-03-21 03:49:00,153.21,153.21,153.2,153.2,551400000.0
2008-03-21 03:50:00,153.2,153.21,153.18,153.18,821700000.0
2008-03-21 03:51:00,153.18,153.19,153.18,153.19,776000000.0
2008-03-21 03:52:00,153.19,153.19,153.17,153.18,686900000.0
2008-03-21 03:53:00,153.18,153.19,153.17,153.19,912100000.0
2008-03-21 03:54:00,153.19,153.25,153.18,153.21,490700000.0
2008-03-21 03:55:00,153.21,153.22,153.2,153.2,402400000.0
2008-03-21 03:56:00,153.2,153.23,153.2,153.2,725000000.0
2008-03-21 03:57:00,153.2,153.22,153.2,153.22,656500000.0
2008-03-21 03:58:00,153.22,153.22,153.2,153.2,504500000.0
2008-03-21 03:59:00,153.2,153.28,153.2,153.27,554500000.0
2008-03-21 04:00:00,153.27,153.28,153.22,153.24,189300000.0
2008-03-21 04:01:00,153.22,153.24,153.22,153.24,432700000.0
2008-03-21 04:02:00,153.24,153.24,153.18,153.2,632700000.0
2008-03-21 04:03:00,153.2,153.205,153.19,153.205,272300000.0
2008-03-21 04:04:00,153.205,153.22,153.2,153.2,408900000.0
2008-03-21 04:05:00,153.2,153.24,153.2,153.22,562500000.0
2008-03-21 04:06:00,153.22,153.22,153.18,153.2,469700000.0
2008-03-21 04:07:00,153.2,153.21,153.2,153.2,351100000.0
2008-03-21 04:08:00,153.2,153.2,153.19,153.2,352600000.0
2008-03-21 04:09:00,153.2,153.2,153.2,153.2,377400000.0
2008-03-21 04:10:00,153.2,153.23,153.2,153.21,146200000.0
2008-03-21 04:11:00,153.21,153.21,153.19,153.21,259400000.0
2008-03-21 04:12:00,153.21,153.22,153.21,153.22,318600000.0
2008-03-21 04:13:00,153.22,153.23,153.2,153.23,439800000.0
2008-03-21 04:14:00,153.23,153.23,153.21,153.21,682900000.0
2008-03-21 04:15:00,153.21,153.22,153.21,153.22,178000000.0
2008-03-21 04:16:00,153.22,153.24,153.22,153.22,326800000.0
2008-03-21 04:17:00,153.22,153.24,153.22,153.23,401400000.0
2008-03-21 04:18:00,153.23,153.28,153.23,153.28,276400000.0
2008-03-21 04:19:00,153.28,153.28,153.28,153.28,115500000.0
2008-03-21 04:20:00,153.28,153.31,153.28,153.31,348300000.0
2008-03-21 04:21:00,153.31,153.31,153.29,153.31,688300000.0
2008-03-21 04:22:00,153.31,153.32,153.3,153.31,798400000.0
2008-03-21 04:23:00,153.31,153.34,153.31,153.33,265900000.0
2008-03-21 04:24:00,153.33,153.37,153.33,153.36,478800000.0
2008-03-21 04:25:00,153.36,153.38,153.36,153.37,732500000.0
2008-03-21 04:26:00,153.37,153.42,153.37,153.39,587200000.0
2008-03-21 04:27:00,153.39,153.4,153.33,153.33,678100000.0
2008-03-21 04:28:00,153.33,153.36,153.33,153.36,448900000.0
2008-03-21 04:29:00,153.36,153.36,153.35,153.35,484800000.0
2008-03-21 04:30:00,153.35,153.35,153.3,153.3,597300000.0
2008-03-21 04:31:00,153.3,153.31,153.25,153.27,509900000.0
2008-03-21 04:32:00,153.27,153.29,153.27,153.27,177100000.0
2008-03-21 04:33:00,153.27,153.28,153.27,153.27,148100000.0
2008-03-21 04:34:00,153.27,153.28,153.26,153.26,140800000.0
2008-03-21 04:35:00,153.25,153.28,153.25,153.27,133800000.0
2008-03-21 04:36:00,153.27,153.3,153.26,153.28,248600000.0
2008-03-21 04:37:00,153.29,153.3,153.27,153.29,175700000.0
2008-03-21 04:38:00,153.29,153.3,153.27,153.29,134200000.0
2008-03-21 04:39:00,153.29,153.32,153.28,153.29,205300000.0
2008-03-21 04:40:00,153.29,153.3,153.28,153.3,154800000.0
2008-03-21 04:41:00,153.3,153.32,153.3,153.31,132000000.0
2008-03-21 04:42:00,153.31,153.33,153.31,153.33,213500000.0
2008-03-21 04:43:00,153.33,153.33,153.33,153.33,649100000.0
2008-03-21 04:44:00,153.33,153.33,153.33,153.33,953100000.0
2008-03-21 04:45:00,153.33,153.33,153.33,153.33,981200000.0
2008-03-21 04:46:00,153.33,153.33,153.33,153.33,816100000.0
2008-03-21 04:47:00,153.33,153.33,153.3,153.3,400900000.0
2008-03-21 04:48:00,153.3,153.35,153.3,153.34,316200000.0
2008-03-21 04:49:00,153.34,153.39,153.34,153.37,145500000.0
2008-03-21 04:50:00,153.37,153.38,153.35,153.36,146900000.0
2008-03-21 04:51:00,153.36,153.37,153.34,153.34,158400000.0
2008-03-21 04:52:00,153.34,153.35,153.33,153.33,220700000.0
2008-03-21 04:53:00,153.34,153.34,153.33,153.33,214100000.0
2008-03-21 04:54:00,153.33,153.34,153.33,153.33,312900000.0
2008-03-21 04:55:00,153.33,153.37,153.33,153.37,344500000.0
2008-03-21 04:56:00,153.37,153.37,153.34,153.36,638800000.0
2008-03-21 04:57:00,153.36,153.36,153.35,153.35,633300000.0
2008-03-21 04:58:00,153.35,153.35,153.35,153.35,668900000.0
2008-03-21 04:59:00,153.35,153.35,153.35,153.35,273100000.0
2008-03-21 05:00:00,153.35,153.35,153.35,153.35,399000000.0
2008-03-21 05:01:00,153.35,153.35,153.35,153.35,814000000.0
2008-03-21 05:02:00,153.35,153.35,153.35,153.35,657600000.0
2008-03-21 05:03:00,153.35,153.35,153.34,153.35,563600000.0
2008-03-21 05:04:00,153.35,153.35,153.33,153.34,290300000.0
2008-03-21 05:05:00,153.34,153.35,153.32,153.32,363300000.0
2008-03-21 05:06:00,153.32,153.33,153.31,153.32,471200000.0
2008-03-21 05:07:00,153.32,153.33,153.3,153.3,701600000.0
2008-03-21 05:08:00,153.3,153.3,153.3,153.3,963600000.0
2008-03-21 05:09:00,153.3,153.3,153.3,153.3,749800000.0
2008-03-21 05:10:00,153.3,153.31,153.3,153.31,886200000.0
2008-03-21 05:11:00,153.31,153.31,153.29,153.3,873400000.0
2008-03-21 05:12:00,153.3,153.34,153.3,153.32,662800000.0
2008-03-21 05:13:00,153.33,153.33,153.3,153.31,591000000.0
2008-03-21 05:14:00,153.31,153.32,153.3,153.3,657500000.0
2008-03-21 05:15:00,153.3,153.37,153.3,153.36,592100000.0
2008-03-21 05:16:00,153.36,153.41,153.34,153.41,237500000.0
2008-03-21 05:17:00,153.41,153.41,153.4,153.4,133200000.0
2008-03-21 05:18:00,153.4,153.41,153.4,153.41,228600000.0
2008-03-21 05:19:00,153.41,153.41,153.39,153.41,143000000.0
2008-03-21 05:20:00,153.41,153.42,153.4,153.42,295200000.0
2008-03-21 05:21:00,153.42,153.44,153.41,153.43,580400000.0
2008-03-21 05:22:00,153.43,153.43,153.4,153.41,301300000.0
2008-03-21 05:23:00,153.41,153.42,153.4,153.4,584800000.0
2008-03-21 05:24:00,153.4,153.44,153.4,153.4,704500000.0
2008-03-21 05:25:00,153.4,153.45,153.4,153.45,139200000.0
2008-03-21 05:26:00,153.45,153.45,153.42,153.43,137400000.0
2008-03-21 05:27:00,153.43,153.46,153.43,153.45,200300000.0
2008-03-21 05:28:00,153.45,153.46,153.435,153.45,130600000.0
2008-03-21 05:29:00,153.45,153.47,153.43,153.44,394300000.0
2008-03-21 05:30:00,153.44,153.49,153.43,153.44,480300000.0
2008-03-21 05:31:00,153.44,153.46,153.44,153.46,157600000.0
2008-03-21 05:32:00,153.46,153.51,153.46,153.48,189500000.0
2008-03-21 05:33:00,153.49,153.5,153.46,153.46,139800000.0
2008-03-21 05:34:00,153.46,153.49,153.46,153.48,237200000.0
2008-03-21 05:35:00,153.48,153.51,153.48,153.5,143400000.0
2008-03-21 05:36:00,153.5,153.5,153.5,153.5,111000000.0
2008-03-21 05:37:00,153.5,153.5,153.48,153.48,135500000.0
2008-03-21 05:38:00,153.48,153.5,153.46,153.48,248700000.0
2008-03-21 05:39:00,153.48,153.5,153.46,153.48,134500000.0
2008-03-21 05:40:00,153.48,153.56,153.46,153.54,174800000.0
2008-03-21 05:41:00,153.54,153.54,153.48,153.5,164600000.0
2008-03-21 05:42:00,153.5,153.54,153.475,153.48,161400000.0
2008-03-21 05:43:00,153.48,153.49,153.45,153.47,143400000.0
2008-03-21 05:44:00,153.47,153.47,153.44,153.44,130800000.0
2008-03-21 05:45:00,153.44,153.45,153.41,153.43,153400000.0
2008-03-21 05:46:00,153.43,153.43,153.39,153.43,210700000.0
2008-03-21 05:47:00,153.43,153.43,153.4,153.4,469500000.0
2008-03-21 05:48:00,153.4,153.4,153.36,153.4,241200000.0
2008-03-21 05:49:00,153.4,153.42,153.4,153.4,148200000.0
2008-03-21 05:50:00,153.4,153.41,153.38,153.38,160800000.0
2008-03-21 05:51:00,153.38,153.4,153.37,153.38,173700000.0
2008-03-21 05:52:00,153.38,153.4,153.38,153.4,207200000.0
2008-03-21 05:53:00,153.4,153.41,153.4,153.4,128100000.0
2008-03-21 05:54:00,153.4,153.43,153.39,153.41,242100000.0
2008-03-21 05:55:00,153.41,153.42,153.41,153.41,248100000.0
2008-03-21 05:56:00,153.41,153.43,153.39,153.42,161500000.0
2008-03-21 05:57:00,153.42,153.45,153.41,153.42,266300000.0
2008-03-21 05:58:00,153.42,153.42,153.41,153.41,417500000.0
2008-03-21 05:59:00,153.41,153.42,153.4,153.4,481600000.0
2008-03-21 06:00:00,153.4,153.45,153.4,153.45,806000000.0
2008-03-21 06:01:00,153.45,153.49,153.42,153.42,454200000.0
2008-03-21 06:02:00,153.42,153.47,153.4,153.44,564300000.0
2008-03-21 06:03:00,153.44,153.45,153.43,153.44,1006300000.0
2008-03-21 06:04:00,153.44,153.45,153.44,153.45,760600000.0
2008-03-21 06:05:00,153.45,153.45,153.43,153.43,523200000.0
2008-03-21 06:06:00,153.43,153.43,153.43,153.43,968000000.0
2008-03-21 06:07:00,153.43,153.45,153.43,153.43,732600000.0
2008-03-21 06:08:00,153.45,153.47,153.45,153.46,225700000.0
2008-03-21 06:09:00,153.46,153.47,153.46,153.47,380600000.0
2008-03-21 06:10:00,153.47,153.49,153.46,153.49,540500000.0
2008-03-21 06:11:00,153.49,153.5,153.45,153.47,212100000.0
2008-03-21 06:12:00,153.47,153.47,153.44,153.46,179800000.0
2008-03-21 06:13:00,153.46,153.47,153.43,153.44,227100000.0
2008-03-21 06:14:00,153.44,153.44,153.43,153.44,353400000.0
2008-03-21 06:15:00,153.44,153.44,153.43,153.43,731400000.0
2008-03-21 06:16:00,153.43,153.44,153.43,153.43,832900000.0
2008-03-21 06:17:00,153.43,153.45,153.43,153.45,440000000.0
2008-03-21 06:18:00,153.45,153.45,153.43,153.44,758600000.0
2008-03-21 06:19:00,153.44,153.45,153.44,153.44,995800000.0
2008-03-21 06:20:00,153.44,153.45,153.44,153.44,427000000.0
2008-03-21 06:21:00,153.44,153.44,153.43,153.43,735700000.0
2008-03-21 06:22:00,153.43,153.44,153.43,153.44,1029600000.0
2008-03-21 06:23:00,153.44,153.44,153.44,153.44,1056000000.0
2008-03-21 06:24:00,153.44,153.44,153.44,153.44,1051200000.0
2008-03-21 06:25:00,153.44,153.44,153.44,153.44,1051200000.0
2008-03-21 06:26:00,153.44,153.44,153.44,153.44,1028400000.0
2008-03-21 06:27:00,153.44,153.44,153.43,153.44,550100000.0
2008-03-21 06:28:00,153.44,153.44,153.43,153.43,616400000.0
2008-03-21 06:29:00,153.43,153.46,153.43,153.44,597400000.0
2008-03-21 06:30:00,153.44,153.47,153.44,153.46,175800000.0
2008-03-21 06:31:00,153.46,153.47,153.45,153.47,543500000.0
2008-03-21 06:32:00,153.47,153.48,153.46,153.47,576600000.0
2008-03-21 06:33:00,153.47,153.47,153.46,153.46,805200000.0
2008-03-21 06:34:00,153.47,153.49,153.46,153.48,899100000.0
2008-03-21 06:35:00,153.48,153.49,153.48,153.49,1013900000.0
2008-03-21 06:36:00,153.49,153.54,153.49,153.53,546900000.0
2008-03-21 06:37:00,153.53,153.54,153.51,153.54,220800000.0
2008-03-21 06:38:00,153.54,153.54,153.51,153.54,492000000.0
2008-03-21 06:39:00,153.54,153.54,153.51,153.54,661000000.0
2008-03-21 06:40:00,153.55,153.65,153.55,153.6,478700000.0
2008-03-21 06:41:00,153.6,153.63,153.6,153.62,596400000.0
2008-03-21 06:42:00,153.62,153.63,153.62,153.63,852600000.0
2008-03-21 06:43:00,153.63,153.66,153.63,153.64,483100000.0
2008-03-21 06:44:00,153.64,153.64,153.6,153.62,533800000.0
2008-03-21 06:45:00,153.62,153.64,153.62,153.62,493900000.0
2008-03-21 06:46:00,153.62,153.64,153.62,153.64,658100000.0
2008-03-21 06:47:00,153.64,153.64,153.64,153.64,291000000.0
2008-03-21 06:48:00,153.64,153.66,153.63,153.64,512400000.0
2008-03-21 06:49:00,153.64,153.66,153.64,153.66,606900000.0
2008-03-21 06:50:00,153.66,153.68,153.64,153.66,609300000.0
2008-03-21 06:51:00,153.66,153.66,153.62,153.62,388900000.0
2008-03-21 06:52:00,153.62,153.65,153.62,153.63,516300000.0
2008-03-21 06:53:00,153.63,153.63,153.62,153.62,712900000.0
2008-03-21 06:54:00,153.62,153.63,153.61,153.62,763600000.0
2008-03-21 06:55:00,153.62,153.63,153.6,153.61,629800000.0
2008-03-21 06:56:00,153.61,153.62,153.605,153.62,511000000.0
2008-03-21 06:57:00,153.62,153.65,153.62,153.64,262100000.0
2008-03-21 06:58:00,153.64,153.65,153.63,153.64,353000000.0
2008-03-21 06:59:00,153.645,153.65,153.63,153.64,605200000.0
2008-03-21 07:00:00,153.64,153.67,153.63,153.64,610700000.0
2008-03-21 07:01:00,153.64,153.68,153.64,153.66,857300000.0
2008-03-21 07:02:00,153.66,153.68,153.66,153.68,784000000.0
2008-03-21 07:03:00,153.68,153.71,153.68,153.7,439300000.0
2008-03-21 07:04:00,153.7,153.71,153.675,153.7,659800000.0
2008-03-21 07:05:00,153.7,153.7,153.68,153.68,561500000.0
2008-03-21 07:06:00,153.66,153.67,153.65,153.67,157000000.0
2008-03-21 07:07:00,153.67,153.69,153.66,153.67,214200000.0
2008-03-21 07:08:00,153.67,153.69,153.66,153.68,631500000.0
2008-03-21 07:09:00,153.68,153.69,153.68,153.68,748900000.0
2008-03-21 07:10:00,153.68,153.68,153.67,153.68,545000000.0
2008-03-21 07:11:00,153.68,153.68,153.66,153.68,531400000.0
2008-03-21 07:12:00,153.68,153.68,153.67,153.68,659400000.0
2008-03-21 07:13:00,153.68,153.69,153.68,153.69,595900000.0
2008-03-21 07:14:00,153.69,153.7,153.69,153.69,604300000.0
2008-03-21 07:15:00,153.69,153.75,153.69,153.75,415600000.0
2008-03-21 07:16:00,153.75,153.77,153.73,153.75,495100000.0
2008-03-21 07:17:00,153.75,153.76,153.74,153.74,622300000.0
2008-03-21 07:18:00,153.74,153.76,153.7,153.74,310400000.0
2008-03-21 07:19:00,153.74,153.76,153.73,153.74,582600000.0
2008-03-21 07:20:00,153.74,153.8,153.74,153.78,695300000.0
2008-03-21 07:21:00,153.78,153.78,153.74,153.75,608000000.0
2008-03-21 07:22:00,153.75,153.755,153.71,153.74,556800000.0
2008-03-21 07:23:00,153.74,153.75,153.73,153.73,388800000.0
2008-03-21 07:24:00,153.73,153.76,153.72,153.76,629700000.0
2008-03-21 07:25:00,153.76,153.79,153.76,153.79,1003000000.0
2008-03-21 07:26:00,153.79,153.8,153.78,153.79,1514500000.0
2008-03-21 07:27:00,153.79,153.8,153.78,153.8,1058800000.0
2008-03-21 07:28:00,153.8,153.8,153.78,153.78,1046700000.0
2008-03-21 07:29:00,153.8,153.81,153.79,153.79,1926200000.0
2008-03-21 07:30:00,153.78,153.8,153.77,153.78,1926200000.0
2008-03-21 07:31:00,153.78,153.81,153.78,153.81,832700000.0
2008-03-21 07:32:00,153.8,153.82,153.79,153.82,1339800000.0
2008-03-21 07:33:00,153.82,153.84,153.81,153.83,1278400000.0
2008-03-21 07:34:00,153.83,153.84,153.82,153.83,1311600000.0
2008-03-21 07:35:00,153.83,153.85,153.82,153.84,1171500000.0
2008-03-21 07:36:00,153.84,153.84,153.78,153.78,1309800000.0
2008-03-21 07:37:00,153.785,153.81,153.78,153.79,760599999.0
2008-03-21 07:38:00,153.79,153.79,153.78,153.785,683000000.0
2008-03-21 07:39:00,153.785,153.785,153.75,153.77,880100000.0
2008-03-21 07:40:00,153.77,153.78,153.73,153.77,1033400000.0
2008-03-21 07:41:00,153.77,153.78,153.74,153.75,740000000.0
2008-03-21 07:42:00,153.75,153.78,153.75,153.76,871600000.0
2008-03-21 07:43:00,153.76,153.76,153.74,153.75,629700000.0
2008-03-21 07:44:00,153.75,153.75,153.71,153.72,682800000.0
2008-03-21 07:45:00,153.72,153.81,153.72,153.81,181200000.0
2008-03-21 07:46:00,153.81,153.81,153.75,153.77,178800000.0
2008-03-21 07:47:00,153.77,153.79,153.76,153.79,307200000.0
2008-03-21 07:48:00,153.79,153.83,153.79,153.8,877800000.0
2008-03-21 07:49:00,153.8,153.82,153.79,153.8,766700000.0
2008-03-21 07:50:00,153.8,153.82,153.8,153.81,604800000.0
2008-03-21 07:51:00,153.81,153.85,153.805,153.84,973700000.0
2008-03-21 07:52:00,153.84,153.84,153.82,153.82,148000000.0
2008-03-21 07:53:00,153.82,153.86,153.82,153.85,630900000.0
2008-03-21 07:54:00,153.85,153.85,153.84,153.85,1044900000.0
2008-03-21 07:55:00,153.85,153.87,153.84,153.84,1222800000.0
2008-03-21 07:56:00,153.84,153.85,153.84,153.84,1330800000.0
2008-03-21 07:57:00,153.84,153.85,153.83,153.84,1255400000.0
2008-03-21 07:58:00,153.84,153.84,153.83,153.83,737500000.0
2008-03-21 07:59:00,153.83,153.83,153.82,153.83,653600000.0
2008-03-21 08:00:00,153.83,153.83,153.81,153.82,536600000.0
2008-03-21 08:01:00,153.82,153.82,153.8,153.82,1797400000.0
2008-03-21 08:02:00,153.82,153.82,153.8,153.81,1303800000.0
2008-03-21 08:03:00,153.81,153.82,153.81,153.81,1594500000.0
2008-03-21 08:04:00,153.81,153.81,153.81,153.81,1414600000.0
2008-03-21 08:05:00,153.81,153.825,153.81,153.825,940200000.0
2008-03-21 08:06:00,153.825,153.84,153.81,153.82,1230400000.0
2008-03-21 08:07:00,153.82,153.82,153.82,153.82,1232000000.0
2008-03-21 08:08:00,153.82,153.82,153.82,153.82,1215200000.0
2008-03-21 08:09:00,153.82,153.825,153.82,153.82,1136500000.0
2008-03-21 08:10:00,153.82,153.83,153.81,153.82,1375500000.0
2008-03-21 08:11:00,153.82,153.85,153.82,153.85,1197600000.0
2008-03-21 08:12:00,153.85,153.86,153.825,153.86,554000000.0
2008-03-21 08:13:00,153.86,153.86,153.84,153.845,767400000.0
2008-03-21 08:14:00,153.845,153.845,153.82,153.83,377200000.0
2008-03-21 08:15:00,153.83,153.84,153.825,153.83,829200000.0
2008-03-21 08:16:00,153.83,153.83,153.825,153.83,630700000.0
2008-03-21 08:17:00,153.83,153.85,153.82,153.845,1357000000.0
2008-03-21 08:18:00,153.845,153.845,153.82,153.82,313900000.0
2008-03-21 08:19:00,153.82,153.82,153.82,153.82,1858100000.0
2008-03-21 08:20:00,153.82,153.83,153.82,153.83,1561000000.0
2008-03-21 08:21:00,153.83,153.83,153.83,153.83,1410500000.0
2008-03-21 08:22:00,153.83,153.84,153.83,153.84,1415500000.0
2008-03-21 08:23:00,153.84,153.84,153.84,153.84,1159200000.0
2008-03-21 08:24:00,153.84,153.84,153.83,153.84,1041600000.0
2008-03-21 08:25:00,153.84,153.85,153.84,153.84,1215400000.0
2008-03-21 08:26:00,153.84,153.84,153.81,153.82,1291600000.0
2008-03-21 08:27:00,153.82,153.82,153.81,153.81,1566800000.0
2008-03-21 08:28:00,153.81,153.82,153.81,153.82,1584500000.0
2008-03-21 08:29:00,153.82,153.82,153.77,153.77,582200000.0
2008-03-21 08:30:00,153.77,153.785,153.76,153.785,219600000.0
2008-03-21 08:31:00,153.785,153.785,153.76,153.76,543400000.0
2008-03-21 08:32:00,153.76,153.775,153.76,153.77,519400000.0
2008-03-21 08:33:00,153.77,153.795,153.77,153.795,319400000.0
2008-03-21 08:34:00,153.795,153.795,153.77,153.78,462100000.0
2008-03-21 08:35:00,153.78,153.78,153.775,153.775,435000000.0
2008-03-21 08:36:00,153.775,153.78,153.775,153.78,143200000.0
2008-03-21 08:37:00,153.78,153.8,153.775,153.8,144900000.0
2008-03-21 08:38:00,153.8,153.81,153.79,153.795,206200000.0
2008-03-21 08:39:00,153.795,153.795,153.79,153.79,137200000.0
2008-03-21 08:40:00,153.79,153.81,153.79,153.81,141200000.0
2008-03-21 08:41:00,153.81,153.83,153.8,153.82,151900000.0
2008-03-21 08:42:00,153.82,153.83,153.81,153.82,405600000.0
2008-03-21 08:43:00,153.82,153.825,153.795,153.82,626900000.0
2008-03-21 08:44:00,153.82,153.82,153.795,153.81,498000000.0
2008-03-21 08:45:00,153.81,153.83,153.77,153.775,695800000.0
2008-03-21 08:46:00,153.775,153.785,153.77,153.78,202800000.0
2008-03-21 08:47:00,153.78,153.81,153.77,153.79,295200000.0
2008-03-21 08:48:00,153.79,153.83,153.79,153.79,150600000.0
2008-03-21 08:49:00,153.79,153.84,153.78,153.83,132700000.0
2008-03-21 08:50:00,153.83,153.83,153.825,153.83,143800000.0
2008-03-21 08:51:00,153.83,153.83,153.82,153.825,185100000.0
2008-03-21 08:52:00,153.825,153.83,153.825,153.83,132000000.0
2008-03-21 08:53:00,153.83,153.83,153.805,153.805,180600000.0
2008-03-21 08:54:00,153.805,153.815,153.79,153.8,150600000.0
2008-03-21 08:55:00,153.8,153.805,153.79,153.795,138300000.0
2008-03-21 08:56:00,153.795,153.805,153.79,153.805,159300000.0
2008-03-21 08:57:00,153.805,153.82,153.8,153.815,169000000.0
2008-03-21 08:58:00,153.815,153.86,153.81,153.855,172100000.0
2008-03-21 08:59:00,153.855,153.86,153.835,153.85,133000000.0
2008-03-21 09:00:00,153.85,153.88,153.84,153.865,209000000.0
2008-03-21 09:01:00,153.865,153.885,153.85,153.855,164100000.0
2008-03-21 09:02:00,153.855,153.86,153.84,153.86,243200000.0
2008-03-21 09:03:00,153.86,153.87,153.85,153.86,223500000.0
2008-03-21 09:04:00,153.87,153.87,153.85,153.86,111400000.0
2008-03-21 09:05:00,153.86,153.86,153.85,153.855,98900000.0
2008-03-21 09:06:00,153.855,153.865,153.85,153.865,94800000.0
2008-03-21 09:07:00,153.865,153.865,153.845,153.855,137800000.0
2008-03-21 09:08:00,153.855,153.855,153.84,153.84,112700000.0
2008-03-21 09:09:00,153.84,153.895,153.835,153.895,159600000.0
2008-03-21 09:10:00,153.895,153.9,153.855,153.87,186900000.0
2008-03-21 09:11:00,153.87,153.915,153.87,153.915,165700000.0
2008-03-21 09:12:00,153.915,153.97,153.915,153.97,199600000.0
2008-03-21 09:13:00,153.97,153.97,153.95,153.965,154500000.0
2008-03-21 09:14:00,153.965,153.99,153.96,153.98,406000000.0
2008-03-21 09:15:00,153.98,153.99,153.975,153.975,283000000.0
2008-03-21 09:16:00,153.975,153.99,153.97,153.99,381500000.0
2008-03-21 09:17:00,153.99,154.055,153.97,153.985,246900000.0
2008-03-21 09:18:00,153.985,153.995,153.97,153.98,625000000.0
2008-03-21 09:19:00,153.98,153.985,153.965,153.97,401200000.0
2008-03-21 09:20:00,153.97,153.98,153.97,153.975,349700000.0
2008-03-21 09:21:00,153.975,153.98,153.97,153.98,218500000.0
2008-03-21 09:22:00,153.98,153.98,153.95,153.96,229000000.0
2008-03-21 09:23:00,153.96,153.965,153.95,153.955,283100000.0
2008-03-21 09:24:00,153.955,153.96,153.92,153.935,209200000.0
2008-03-21 09:25:00,153.935,154.0,153.935,153.97,347200000.0
2008-03-21 09:26:00,153.97,153.97,153.955,153.965,145200000.0
2008-03-21 09:27:00,153.965,153.97,153.96,153.96,151400000.0
2008-03-21 09:28:00,153.96,153.97,153.94,153.94,560800000.0
2008-03-21 09:29:00,153.94,153.955,153.94,153.945,177200000.0
2008-03-21 09:30:00,153.945,153.95,153.945,153.945,145500000.0
2008-03-21 09:31:00,153.945,153.95,153.945,153.945,178800000.0
2008-03-21 09:32:00,153.945,153.945,153.94,153.945,198600000.0
2008-03-21 09:33:00,153.945,153.945,153.94,153.945,150200000.0
2008-03-21 09:34:00,153.945,153.945,153.945,153.945,151200000.0
2008-03-21 09:35:00,153.945,153.945,153.94,153.945,177200000.0
2008-03-21 09:36:00,153.945,153.945,153.94,153.94,290800000.0
2008-03-21 09:37:00,153.94,153.94,153.92,153.92,151700000.0
2008-03-21 09:38:00,153.92,153.92,153.91,153.915,178700000.0
2008-03-21 09:39:00,153.915,153.915,153.9,153.905,157900000.0
2008-03-21 09:40:00,153.905,153.91,153.9,153.905,168100000.0
2008-03-21 09:41:00,153.905,153.905,153.9,153.905,152400000.0
2008-03-21 09:42:00,153.905,153.91,153.905,153.91,180900000.0
2008-03-21 09:43:00,153.91,153.915,153.905,153.905,169100000.0
2008-03-21 09:44:00,153.905,153.945,153.905,153.93,150100000.0
2008-03-21 09:45:00,153.93,153.95,153.925,153.925,145800000.0
2008-03-21 09:46:00,153.925,153.955,153.925,153.955,168500000.0
2008-03-21 09:47:00,153.955,153.955,153.935,153.955,134400000.0
2008-03-21 09:48:00,153.955,153.99,153.95,153.99,160600000.0
2008-03-21 09:49:00,153.99,154.025,153.98,154.0,160000000.0
2008-03-21 09:50:00,154.0,154.04,153.985,154.0,155300000.0
2008-03-21 09:51:00,154.015,154.04,154.0,154.02,128600000.0
2008-03-21 09:52:00,154.015,154.025,154.015,154.025,123900000.0
2008-03-21 09:53:00,154.025,154.035,154.02,154.035,135200000.0
2008-03-21 09:54:00,154.03,154.03,154.03,154.03,166400000.0
2008-03-21 09:55:00,154.03,154.04,154.01,154.02,136500000.0
2008-03-21 09:56:00,154.02,154.02,153.995,153.995,398600000.0
2008-03-21 09:57:00,153.995,154.01,153.995,153.995,125700000.0
2008-03-21 09:58:00,153.995,154.0,153.99,154.0,519200000.0
2008-03-21 09:59:00,154.0,154.075,153.99,154.06,1067200000.0
2008-03-21 10:00:00,154.06,154.08,153.995,154.0,582500000.0
2008-03-21 10:01:00,154.0,154.005,154.0,154.005,377800000.0
2008-03-21 10:02:00,154.005,154.005,154.0,154.005,798500000.0
2008-03-21 10:03:00,154.005,154.01,153.99,153.99,920000000.0
2008-03-21 10:04:00,153.99,154.005,153.99,154.0,1095700000.0
2008-03-21 10:05:00,154.0,154.0,154.0,154.0,1005000000.0
2008-03-21 10:06:00,154.0,154.025,153.99,154.02,345000000.0
2008-03-21 10:07:00,154.02,154.035,154.005,154.005,115000000.0
2008-03-21 10:08:00,154.005,154.005,153.995,153.995,139800000.0
2008-03-21 10:09:00,153.995,154.03,153.995,154.005,131100000.0
2008-03-21 10:10:00,154.005,154.04,154.0,154.04,155800000.0
2008-03-21 10:11:00,154.04,154.04,154.035,154.035,165600000.0
2008-03-21 10:12:00,154.035,154.035,154.01,154.03,199200000.0
2008-03-21 10:13:00,154.03,154.04,154.03,154.035,138200000.0
2008-03-21 10:14:00,154.035,154.04,154.02,154.02,146900000.0
2008-03-21 10:15:00,154.02,154.025,154.02,154.02,415100000.0
2008-03-21 10:16:00,154.02,154.045,154.02,154.045,355700000.0
2008-03-21 10:17:00,154.045,154.045,154.045,154.045,131400000.0
2008-03-21 10:18:00,154.045,154.055,154.045,154.05,137400000.0
2008-03-21 10:19:00,154.05,154.055,154.04,154.05,154500000.0
2008-03-21 10:20:00,154.05,154.06,154.045,154.045,132200000.0
2008-03-21 10:21:00,154.045,154.055,154.045,154.055,158700000.0
2008-03-21 10:22:00,154.055,154.06,154.05,154.055,135000000.0
2008-03-21 10:23:00,154.055,154.075,154.055,154.07,342500000.0
2008-03-21 10:24:00,154.07,154.1,154.07,154.1,174000000.0
2008-03-21 10:25:00,154.1,154.11,154.095,154.1,108900000.0
2008-03-21 10:26:00,154.1,154.12,154.09,154.1,81100000.0
2008-03-21 10:27:00,154.1,154.12,154.095,154.115,106400000.0
2008-03-21 10:28:00,154.11,154.11,154.1,154.105,103500000.0
2008-03-21 10:29:00,154.105,154.11,154.1,154.105,119700000.0
2008-03-21 10:30:00,154.105,154.155,154.1,154.135,111800000.0
2008-03-21 10:31:00,154.135,154.14,154.13,154.14,79700000.0
2008-03-21 10:32:00,154.14,154.14,154.115,154.13,111500000.0
2008-03-21 10:33:00,154.13,154.13,154.085,154.095,171900000.0
2008-03-21 10:34:00,154.095,154.135,154.095,154.135,104100000.0
2008-03-21 10:35:00,154.135,154.135,154.105,154.11,106900000.0
2008-03-21 10:36:00,154.11,154.12,154.105,154.11,86600000.0
2008-03-21 10:37:00,154.11,154.12,154.105,154.12,108000000.0
2008-03-21 10:38:00,154.115,154.13,154.105,154.125,232800000.0
2008-03-21 10:39:00,154.125,154.125,154.125,154.125,110500000.0
2008-03-21 10:40:00,154.125,154.135,154.1,154.135,91000000.0
2008-03-21 10:41:00,154.135,154.145,154.12,154.12,218000000.0
2008-03-21 10:42:00,154.12,154.13,154.115,154.13,103400000.0
2008-03-21 10:43:00,154.13,154.14,154.13,154.14,254800000.0
2008-03-21 10:44:00,154.14,154.14,154.12,154.125,140300000.0
2008-03-21 10:45:00,154.125,154.155,154.1,154.115,102600000.0
2008-03-21 10:46:00,154.115,154.135,154.095,154.12,90600000.0
2008-03-21 10:47:00,154.125,154.135,154.11,154.12,78400000.0
2008-03-21 10:48:00,154.12,154.135,154.115,154.135,93400000.0
2008-03-21 10:49:00,154.135,154.145,154.12,154.12,100400000.0
2008-03-21 10:50:00,154.12,154.13,154.12,154.125,225000000.0
2008-03-21 10:51:00,154.125,154.13,154.12,154.12,93800000.0
2008-03-21 10:52:00,154.12,154.125,154.105,154.125,103600000.0
2008-03-21 10:53:00,154.125,154.125,154.105,154.12,235900000.0
2008-03-21 10:54:00,154.12,154.12,154.095,154.095,98100000.0
2008-03-21 10:55:00,154.095,154.11,154.095,154.11,109000000.0
2008-03-21 10:56:00,154.11,154.11,154.095,154.1,127500000.0
2008-03-21 10:57:00,154.1,154.115,154.09,154.115,102200000.0
2008-03-21 10:58:00,154.115,154.115,154.095,154.095,97600000.0
2008-03-21 10:59:00,154.095,154.11,154.095,154.095,91000000.0
2008-03-21 11:00:00,154.095,154.11,154.065,154.075,107200000.0
2008-03-21 11:01:00,154.065,154.08,154.03,154.045,86700000.0
2008-03-21 11:02:00,154.045,154.06,154.03,154.055,75500000.0
2008-03-21 11:03:00,154.055,154.1,154.0,154.015,152900000.0
2008-03-21 11:04:00,154.015,154.045,154.01,154.01,108800000.0
2008-03-21 11:05:00,154.01,154.05,154.01,154.04,123600000.0
2008-03-21 11:06:00,154.04,154.05,154.015,154.05,426300000.0
2008-03-21 11:07:00,154.05,154.05,154.015,154.03,94600000.0
2008-03-21 11:08:00,154.03,154.045,153.995,153.995,91100000.0
2008-03-21 11:09:00,153.995,154.01,153.98,153.985,95900000.0
2008-03-21 11:10:00,153.985,153.985,153.97,153.975,88700000.0
2008-03-21 11:11:00,153.975,153.985,153.97,153.985,93000000.0
2008-03-21 11:12:00,153.985,154.005,153.98,153.98,98500000.0
2008-03-21 11:13:00,153.98,154.005,153.98,153.99,106500000.0
2008-03-21 11:14:00,153.99,153.995,153.975,153.98,88800000.0
2008-03-21 11:15:00,153.98,154.02,153.98,154.005,87400000.0
2008-03-21 11:16:00,154.005,154.025,153.98,154.01,96000000.0
2008-03-21 11:17:00,154.01,154.01,153.96,153.97,93800000.0
2008-03-21 11:18:00,153.97,154.0,153.96,153.995,106400000.0
2008-03-21 11:19:00,153.995,153.995,153.97,153.975,87300000.0
2008-03-21 11:20:00,153.975,153.975,153.93,153.93,221200000.0
2008-03-21 11:21:00,153.93,153.93,153.885,153.885,371500000.0
2008-03-21 11:22:00,153.885,153.895,153.88,153.895,90000000.0
2008-03-21 11:23:00,153.895,153.92,153.88,153.89,96500000.0
2008-03-21 11:24:00,153.89,153.895,153.885,153.89,91900000.0
2008-03-21 11:25:00,153.89,153.905,153.88,153.89,188200000.0
2008-03-21 11:26:00,153.89,153.91,153.875,153.875,105600000.0
2008-03-21 11:27:00,153.875,153.9,153.875,153.9,93900000.0
2008-03-21 11:28:00,153.9,153.91,153.895,153.905,95200000.0
2008-03-21 11:29:00,153.905,153.91,153.9,153.9,91800000.0
2008-03-21 11:30:00,153.9,153.9,153.875,153.88,89500000.0
2008-03-21 11:31:00,153.88,153.89,153.86,153.88,88600000.0
2008-03-21 11:32:00,153.88,153.885,153.865,153.865,87600000.0
2008-03-21 11:33:00,153.865,153.865,153.84,153.86,584900000.0
2008-03-21 11:34:00,153.86,153.865,153.84,153.86,158700000.0
2008-03-21 11:35:00,153.86,153.86,153.8,153.805,841900000.0
2008-03-21 11:36:00,153.805,153.83,153.68,153.68,244999999.0
2008-03-21 11:37:00,153.68,153.72,153.68,153.69,348800000.0
2008-03-21 11:38:00,153.7,153.75,153.695,153.7,300200000.0
2008-03-21 11:39:00,153.7,153.74,153.665,153.665,124800000.0
2008-03-21 11:40:00,153.665,153.7,153.64,153.645,455100003.0
2008-03-21 11:41:00,153.645,153.67,153.64,153.64,332600000.0
2008-03-21 11:42:00,153.64,153.65,153.64,153.65,88100000.0
2008-03-21 11:43:00,153.65,153.665,153.65,153.66,87100000.0
2008-03-21 11:44:00,153.66,153.69,153.625,153.65,147100000.0
2008-03-21 11:45:00,153.65,153.67,153.65,153.67,90800000.0
2008-03-21 11:46:00,153.67,153.72,153.66,153.695,90100000.0
2008-03-21 11:47:00,153.695,153.7,153.68,153.7,160100000.0
2008-03-21 11:48:00,153.7,153.72,153.69,153.7,130500000.0
2008-03-21 11:49:00,153.7,153.7,153.68,153.69,282300000.0
2008-03-21 11:50:00,153.695,153.705,153.69,153.7,95700000.0
2008-03-21 11:51:00,153.7,153.7,153.64,153.65,384700000.0
2008-03-21 11:52:00,153.65,153.67,153.645,153.66,96000000.0
2008-03-21 11:53:00,153.66,153.67,153.66,153.67,466600000.0
2008-03-21 11:54:00,153.67,153.68,153.66,153.68,238600000.0
2008-03-21 11:55:00,153.68,153.695,153.68,153.68,698500000.0
2008-03-21 11:56:00,153.68,153.69,153.68,153.68,791600000.0
2008-03-21 11:57:00,153.68,153.69,153.68,153.69,205200000.0
2008-03-21 11:58:00,153.69,153.75,153.685,153.72,88800000.0
2008-03-21 11:59:00,153.72,153.74,153.695,153.7,93900000.0
2008-03-21 12:00:00,153.7,153.705,153.69,153.69,541000000.0
2008-03-21 12:01:00,153.69,153.69,153.67,153.675,212100000.0
2008-03-21 12:02:00,153.675,153.675,153.65,153.65,16600000.0
2008-03-21 12:03:00,153.65,153.68,153.6,153.6,453800000.0
2008-03-21 12:04:00,153.6,153.61,153.6,153.605,168500000.0
2008-03-21 12:05:00,153.605,153.605,153.59,153.6,329200000.0
2008-03-21 12:06:00,153.6,153.6,153.595,153.595,111400000.0
2008-03-21 12:07:00,153.595,153.63,153.595,153.63,514600000.0
2008-03-21 12:08:00,153.63,153.63,153.615,153.615,106900000.0
2008-03-21 12:09:00,153.615,153.62,153.615,153.62,94000000.0
2008-03-21 12:10:00,153.62,153.625,153.595,153.6,99900000.0
2008-03-21 12:11:00,153.6,153.6,153.6,153.6,89200000.0
2008-03-21 12:12:00,153.6,153.605,153.6,153.6,103400000.0
2008-03-21 12:13:00,153.6,153.6,153.595,153.595,101000000.0
2008-03-21 12:14:00,153.595,153.595,153.555,153.575,235700000.0
2008-03-21 12:15:00,153.575,153.575,153.565,153.57,108100000.0
2008-03-21 12:16:00,153.57,153.57,153.565,153.565,97600000.0
2008-03-21 12:17:00,153.565,153.575,153.565,153.565,100700000.0
2008-03-21 12:18:00,153.565,153.575,153.55,153.55,119400000.0
2008-03-21 12:19:00,153.55,153.55,153.52,153.52,115700000.0
2008-03-21 12:20:00,153.52,153.525,153.51,153.515,113800000.0
2008-03-21 12:21:00,153.515,153.525,153.51,153.51,69200000.0
2008-03-21 12:22:00,153.51,153.525,153.51,153.525,75200000.0
2008-03-21 12:23:00,153.525,153.53,153.515,153.53,69200000.0
2008-03-21 12:24:00,153.53,153.54,153.52,153.52,191500000.0
2008-03-21 12:25:00,153.525,153.53,153.525,153.53,70500000.0
2008-03-21 12:26:00,153.53,153.54,153.53,153.54,289100000.0
2008-03-21 12:27:00,153.54,153.545,153.54,153.545,152500000.0
2008-03-21 12:28:00,153.545,153.555,153.545,153.55,134100000.0
2008-03-21 12:29:00,153.55,153.555,153.55,153.555,112100000.0
2008-03-21 12:30:00,153.555,153.555,153.545,153.545,140300000.0
2008-03-21 12:31:00,153.545,153.555,153.545,153.555,66600000.0
2008-03-21 12:32:00,153.555,153.555,153.55,153.555,84400000.0
2008-03-21 12:33:00,153.555,153.555,153.535,153.535,67900000.0
2008-03-21 12:34:00,153.535,153.56,153.535,153.55,279700000.0
2008-03-21 12:35:00,153.55,153.56,153.53,153.535,368500000.0
2008-03-21 12:36:00,153.535,153.535,153.52,153.535,101500000.0
2008-03-21 12:37:00,153.535,153.535,153.52,153.525,88000000.0
2008-03-21 12:38:00,153.525,153.525,153.51,153.52,1030200000.0
2008-03-21 12:39:00,153.52,153.535,153.52,153.535,363000000.0
2008-03-21 12:40:00,153.535,153.54,153.52,153.52,66600000.0
2008-03-21 12:41:00,153.52,153.54,153.49,153.49,204000000.0
2008-03-21 12:42:00,153.49,153.49,153.405,153.405,78100000.0
2008-03-21 12:43:00,153.405,153.415,153.4,153.4,73500000.0
2008-03-21 12:44:00,153.4,153.43,153.31,153.35,91500000.0
2008-03-21 12:45:00,153.35,153.405,153.35,153.38,356700000.0
2008-03-21 12:46:00,153.38,153.38,153.325,153.325,301300000.0
2008-03-21 12:47:00,153.325,153.37,153.31,153.32,249900000.0
2008-03-21 12:48:00,153.32,153.32,153.3,153.315,93900000.0
2008-03-21 12:49:00,153.315,153.325,153.3,153.325,218900000.0
2008-03-21 12:50:00,153.325,153.325,153.3,153.32,148800000.0
2008-03-21 12:51:00,153.32,153.36,153.32,153.36,1147300000.0
2008-03-21 12:52:00,153.36,153.365,153.34,153.365,881500000.0
2008-03-21 12:53:00,153.365,153.385,153.33,153.33,560900000.0
2008-03-21 12:54:00,153.33,153.345,153.325,153.325,66900000.0
2008-03-21 12:55:00,153.325,153.335,153.3,153.33,79000000.0
2008-03-21 12:56:00,153.33,153.33,153.3,153.31,74400000.0
2008-03-21 12:57:00,153.31,153.32,153.29,153.29,813900000.0
2008-03-21 12:58:00,153.29,153.3,153.29,153.3,1033800000.0
2008-03-21 12:59:00,153.3,153.305,153.27,153.275,384900000.0
2008-03-21 13:00:00,153.275,153.295,153.275,153.285,75400000.0
2008-03-21 13:01:00,153.285,153.31,153.275,153.285,74500000.0
2008-03-21 13:02:00,153.285,153.3,153.285,153.3,58450000.0
2008-03-21 13:03:00,153.3,153.305,153.275,153.3,31000000.0
2008-03-21 13:04:00,153.3,153.305,153.3,153.3,47650000.0
2008-03-21 13:05:00,153.3,153.3,153.27,153.28,70050000.0
2008-03-21 13:06:00,153.28,153.315,153.28,153.3,430150000.0
2008-03-21 13:07:00,153.3,153.3,153.295,153.295,66900000.0
2008-03-21 13:08:00,153.295,153.32,153.295,153.315,69500000.0
2008-03-21 13:09:00,153.315,153.32,153.3,153.32,73900000.0
2008-03-21 13:10:00,153.32,153.34,153.32,153.33,68900000.0
2008-03-21 13:11:00,153.33,153.365,153.33,153.355,72500000.0
2008-03-21 13:12:00,153.355,153.355,153.355,153.355,68100000.0
2008-03-21 13:13:00,153.355,153.39,153.355,153.36,76700000.0
2008-03-21 13:14:00,153.36,153.375,153.36,153.365,69800000.0
2008-03-21 13:15:00,153.365,153.365,153.35,153.35,66600000.0
2008-03-21 13:16:00,153.35,153.37,153.345,153.365,69800000.0
2008-03-21 13:17:00,153.365,153.365,153.35,153.355,66600000.0
2008-03-21 13:18:00,153.355,153.355,153.35,153.355,67200000.0
2008-03-21 13:19:00,153.355,153.37,153.34,153.37,67800000.0
2008-03-21 13:20:00,153.37,153.375,153.37,153.37,71500000.0
2008-03-21 13:21:00,153.37,153.375,153.37,153.37,76100000.0
2008-03-21 13:22:00,153.37,153.37,153.36,153.36,66600000.0
2008-03-21 13:23:00,153.36,153.37,153.355,153.365,66900000.0
2008-03-21 13:24:00,153.365,153.365,153.35,153.35,69000000.0
2008-03-21 13:25:00,153.35,153.36,153.35,153.355,67200000.0
2008-03-21 13:26:00,153.355,153.38,153.35,153.365,75600000.0
2008-03-21 13:27:00,153.365,153.38,153.36,153.365,69600000.0
2008-03-21 13:28:00,153.365,153.365,153.355,153.36,67200000.0
2008-03-21 13:29:00,153.36,153.36,153.345,153.345,69300000.0
2008-03-21 13:30:00,153.345,153.355,153.345,153.345,71400000.0
2008-03-21 13:31:00,153.345,153.365,153.345,153.365,69000000.0
2008-03-21 13:32:00,153.365,153.37,153.365,153.37,66900000.0
2008-03-21 13:33:00,153.37,153.37,153.365,153.365,67200000.0
2008-03-21 13:34:00,153.365,153.385,153.345,153.365,71600000.0
2008-03-21 13:35:00,153.365,153.365,153.365,153.365,2400000.0
2008-03-21 13:36:00,153.355,153.375,153.355,153.375,18900000.0
2008-03-21 13:37:00,153.375,153.375,153.36,153.36,71000000.0
2008-03-21 13:38:00,153.36,153.36,153.35,153.36,71500000.0
2008-03-21 13:39:00,153.365,153.39,153.365,153.37,67200000.0
2008-03-21 13:40:00,153.37,153.375,153.35,153.375,461300000.0
2008-03-21 13:41:00,153.375,153.38,153.375,153.38,68400000.0
2008-03-21 13:42:00,153.38,153.395,153.35,153.395,75000000.0
2008-03-21 13:43:00,153.395,153.395,153.38,153.39,71800000.0
2008-03-21 13:44:00,153.39,153.395,153.385,153.39,69500000.0
2008-03-21 13:45:00,153.39,153.39,153.385,153.39,66900000.0
2008-03-21 13:46:00,153.39,153.41,153.39,153.39,69000000.0
2008-03-21 13:47:00,153.39,153.39,153.39,153.39,66900000.0
2008-03-21 13:48:00,153.39,153.455,153.39,153.44,95500000.0
2008-03-21 13:49:00,153.42,153.485,153.39,153.41,145700000.0
2008-03-21 13:50:00,153.41,153.42,153.41,153.415,107100000.0
2008-03-21 13:51:00,153.42,153.485,153.42,153.43,225000000.0
2008-03-21 13:52:00,153.43,153.51,153.43,153.5,246700000.0
2008-03-21 13:53:00,153.5,153.54,153.49,153.49,88000000.0
2008-03-21 13:54:00,153.49,153.55,153.49,153.535,75800000.0
2008-03-21 13:55:00,153.535,153.595,153.51,153.51,124000000.0
2008-03-21 13:56:00,153.51,153.55,153.47,153.5,348800000.0
2008-03-21 13:57:00,153.51,153.54,153.46,153.46,129400000.0
2008-03-21 13:58:00,153.46,153.51,153.435,153.5,214600000.0
2008-03-21 13:59:00,153.5,153.575,153.485,153.53,215200000.0
2008-03-21 14:00:00,153.53,153.565,153.52,153.53,90100000.0
2008-03-21 14:01:00,153.53,153.53,153.51,153.51,128300000.0
2008-03-21 14:02:00,153.51,153.525,153.5,153.525,90500000.0
2008-03-21 14:03:00,153.53,153.53,153.495,153.51,97500000.0
2008-03-21 14:04:00,153.51,153.51,153.495,153.5,99800000.0
2008-03-21 14:05:00,153.5,153.515,153.485,153.515,149200000.0
2008-03-21 14:06:00,153.515,153.515,153.48,153.495,72100000.0
2008-03-21 14:07:00,153.495,153.5,153.455,153.48,238500000.0
2008-03-21 14:08:00,153.48,153.505,153.48,153.505,68900000.0
2008-03-21 14:09:00,153.505,153.505,153.495,153.495,76400000.0
2008-03-21 14:10:00,153.495,153.495,153.445,153.445,69000000.0
2008-03-21 14:11:00,153.445,153.445,153.405,153.405,80400000.0
2008-03-21 14:12:00,153.39,153.405,153.36,153.405,95900000.0
2008-03-21 14:13:00,153.405,153.44,153.38,153.435,86100000.0
2008-03-21 14:14:00,153.435,153.635,153.43,153.615,159100000.0
2008-03-21 14:15:00,153.615,153.73,153.615,153.7,82900000.0
2008-03-21 14:16:00,153.7,153.765,153.695,153.755,121200000.0
2008-03-21 14:17:00,153.755,153.77,153.64,153.71,146400000.0
2008-03-21 14:18:00,153.705,153.725,153.54,153.54,209400000.0
2008-03-21 14:19:00,153.575,153.66,153.42,153.56,313600006.0
2008-03-21 14:20:00,153.56,153.615,153.56,153.59,88600000.0
2008-03-21 14:21:00,153.585,153.59,153.555,153.58,87700000.0
2008-03-21 14:22:00,153.58,153.6,153.58,153.6,69000000.0
2008-03-21 14:23:00,153.6,153.605,153.575,153.59,70900000.0
2008-03-21 14:24:00,153.59,153.59,153.55,153.565,68700000.0
2008-03-21 14:25:00,153.565,153.57,153.545,153.555,68800000.0
2008-03-21 14:26:00,153.555,153.57,153.545,153.545,76900000.0
2008-03-21 14:27:00,153.545,153.575,153.545,153.565,112700000.0
2008-03-21 14:28:00,153.565,153.63,153.54,153.585,83000000.0
2008-03-21 14:29:00,153.585,153.63,153.575,153.59,219600000.0
2008-03-21 14:30:00,153.59,153.655,153.575,153.61,94300000.0
2008-03-21 14:31:00,153.61,153.63,153.595,153.61,79900000.0
2008-03-21 14:32:00,153.61,153.61,153.585,153.59,71000000.0
2008-03-21 14:33:00,153.59,153.59,153.58,153.58,72000000.0
2008-03-21 14:34:00,153.58,153.61,153.58,153.61,85000000.0
2008-03-21 14:35:00,153.61,153.615,153.585,153.595,69900000.0
2008-03-21 14:36:00,153.595,153.61,153.58,153.61,78000000.0
2008-03-21 14:37:00,153.61,153.61,153.59,153.595,68900000.0
2008-03-21 14:38:00,153.595,153.64,153.59,153.63,93000000.0
2008-03-21 14:39:00,153.63,153.725,153.63,153.715,114700000.0
2008-03-21 14:40:00,153.715,153.73,153.715,153.715,361500000.0
2008-03-21 14:41:00,153.72,153.72,153.68,153.7,256200000.0
2008-03-21 14:42:00,153.7,153.71,153.69,153.705,74900000.0
2008-03-21 14:43:00,153.705,153.705,153.685,153.685,66900000.0
2008-03-21 14:44:00,153.685,153.715,153.685,153.705,77000000.0
2008-03-21 14:45:00,153.705,153.73,153.705,153.73,78300000.0
2008-03-21 14:46:00,153.73,153.78,153.725,153.755,93900000.0
2008-03-21 14:47:00,153.755,153.755,153.74,153.74,88100000.0
2008-03-21 14:48:00,153.74,153.755,153.735,153.735,71300000.0
2008-03-21 14:49:00,153.735,153.735,153.73,153.73,70100000.0
2008-03-21 14:50:00,153.73,153.765,153.73,153.755,66600000.0
2008-03-21 14:51:00,153.76,153.76,153.735,153.735,71000000.0
2008-03-21 14:52:00,153.735,153.74,153.715,153.735,68400000.0
2008-03-21 14:53:00,153.735,153.735,153.71,153.735,65100000.0
2008-03-21 14:54:00,153.735,153.755,153.715,153.715,200700000.0
2008-03-21 14:55:00,153.715,153.735,153.7,153.72,84400000.0
2008-03-21 14:56:00,153.72,153.735,153.71,153.73,68800000.0
2008-03-21 14:57:00,153.73,153.75,153.725,153.74,69800000.0
2008-03-21 14:58:00,153.74,153.745,153.74,153.745,66900000.0
2008-03-21 14:59:00,153.735,153.74,153.725,153.735,69000000.0
2008-03-21 15:00:00,153.735,153.735,153.705,153.71,70600000.0
2008-03-21 15:01:00,153.71,153.71,153.69,153.695,72100000.0
2008-03-21 15:02:00,153.695,153.7,153.675,153.695,67200000.0
2008-03-21 15:03:00,153.695,153.71,153.675,153.675,83100000.0
2008-03-21 15:04:00,153.675,153.725,153.675,153.68,109000000.0
2008-03-21 15:05:00,153.68,153.685,153.67,153.67,196800000.0
2008-03-21 15:06:00,153.67,153.76,153.67,153.725,620200000.0
2008-03-21 15:07:00,153.725,153.74,153.7,153.7,144200000.0
2008-03-21 15:08:00,153.7,153.705,153.7,153.7,78700000.0
2008-03-21 15:09:00,153.7,153.705,153.7,153.705,67200000.0
2008-03-21 15:10:00,153.705,153.705,153.705,153.705,67200000.0
2008-03-21 15:11:00,153.705,153.71,153.695,153.695,71000000.0
2008-03-21 15:12:00,153.695,153.705,153.69,153.69,73700000.0
2008-03-21 15:13:00,153.69,153.705,153.675,153.7,71000000.0
2008-03-21 15:14:00,153.7,153.7,153.685,153.685,70500000.0
2008-03-21 15:15:00,153.685,153.695,153.685,153.695,67200000.0
2008-03-21 15:16:00,153.695,153.695,153.695,153.695,67200000.0
2008-03-21 15:17:00,153.695,153.695,153.68,153.685,69500000.0
2008-03-21 15:18:00,153.685,153.695,153.685,153.695,66000000.0
2008-03-21 15:19:00,153.695,153.7,153.695,153.7,67500000.0
2008-03-21 15:20:00,153.7,153.705,153.695,153.7,69200000.0
2008-03-21 15:21:00,153.7,153.705,153.7,153.705,68300000.0
2008-03-21 15:22:00,153.7,153.7,153.695,153.695,69300000.0
2008-03-21 15:23:00,153.695,153.7,153.695,153.7,67200000.0
2008-03-21 15:24:00,153.7,153.7,153.69,153.69,67800000.0
2008-03-21 15:25:00,153.69,153.69,153.675,153.685,66600000.0
2008-03-21 15:26:00,153.685,153.685,153.66,153.67,72100000.0
2008-03-21 15:27:00,153.67,153.675,153.665,153.665,67400000.0
2008-03-21 15:28:00,153.665,153.675,153.665,153.665,76500000.0
2008-03-21 15:29:00,153.665,153.675,153.665,153.665,68800000.0
2008-03-21 15:30:00,153.665,153.665,153.665,153.665,68100000.0
2008-03-21 15:31:00,153.665,153.67,153.66,153.67,70200000.0
2008-03-21 15:32:00,153.67,153.675,153.65,153.665,70500000.0
2008-03-21 15:33:00,153.665,153.665,153.65,153.65,69800000.0
2008-03-21 15:34:00,153.65,153.675,153.645,153.665,79400000.0
2008-03-21 15:35:00,153.665,153.665,153.665,153.665,67200000.0
2008-03-21 15:36:00,153.665,153.67,153.665,153.665,67200000.0
2008-03-21 15:37:00,153.665,153.665,153.64,153.64,68400000.0
2008-03-21 15:38:00,153.64,153.65,153.64,153.645,92300000.0
2008-03-21 15:39:00,153.645,153.65,153.645,153.65,44400000.0
2008-03-21 15:40:00,153.65,153.65,153.64,153.65,46900000.0
2008-03-21 15:41:00,153.65,153.65,153.64,153.64,47300000.0
2008-03-21 15:42:00,153.64,153.65,153.625,153.65,49000000.0
2008-03-21 15:43:00,153.65,153.67,153.635,153.65,42000000.0
2008-03-21 15:44:00,153.65,153.65,153.635,153.635,44600000.0
2008-03-21 15:45:00,153.635,153.635,153.61,153.61,47900000.0
2008-03-21 15:46:00,153.61,153.635,153.605,153.61,112500000.0
2008-03-21 15:47:00,153.61,153.61,153.58,153.58,47300000.0
2008-03-21 15:48:00,153.58,153.585,153.56,153.565,48100000.0
2008-03-21 15:49:00,153.565,153.57,153.56,153.57,44600000.0
2008-03-21 15:50:00,153.57,153.575,153.555,153.555,101400000.0
2008-03-21 15:51:00,153.555,153.575,153.555,153.575,72600000.0
2008-03-21 15:52:00,153.575,153.58,153.56,153.57,89400000.0
2008-03-21 15:53:00,153.57,153.58,153.545,153.575,64100000.0
2008-03-21 15:54:00,153.575,153.575,153.57,153.575,44600000.0
2008-03-21 15:55:00,153.575,153.575,153.545,153.55,49300000.0
2008-03-21 15:56:00,153.55,153.56,153.54,153.54,48900000.0
2008-03-21 15:57:00,153.54,153.55,153.525,153.525,47700000.0
2008-03-21 15:58:00,153.525,153.555,153.5,153.515,79800000.0
2008-03-21 15:59:00,153.515,153.515,153.49,153.49,790300000.0
2008-03-21 16:00:00,153.495,153.505,153.47,153.475,593400000.0
2008-03-21 16:01:00,153.475,153.475,153.455,153.46,57700000.0
2008-03-21 16:02:00,153.46,153.47,153.45,153.46,64400000.0
2008-03-21 16:03:00,153.46,153.485,153.45,153.485,49800000.0
2008-03-21 16:04:00,153.485,153.51,153.46,153.49,388200000.0
2008-03-21 16:05:00,153.49,153.495,153.42,153.445,59200000.0
2008-03-21 16:06:00,153.445,153.445,153.395,153.41,235200000.0
2008-03-21 16:07:00,153.41,153.51,153.41,153.485,400100000.0
2008-03-21 16:08:00,153.485,153.52,153.48,153.495,49000000.0
2008-03-21 16:09:00,153.495,153.515,153.495,153.495,100000000.0
2008-03-21 16:10:00,153.495,153.5,153.48,153.485,104000000.0
2008-03-21 16:11:00,153.485,153.5,153.485,153.5,93000000.0
2008-03-21 16:12:00,153.5,153.53,153.485,153.515,133500000.0
2008-03-21 16:13:00,153.515,153.545,153.51,153.52,98000000.0
2008-03-21 16:14:00,153.52,153.54,153.5,153.53,74400000.0
2008-03-21 16:15:00,153.53,153.53,153.51,153.515,86400000.0
2008-03-21 16:16:00,153.515,153.53,153.5,153.52,106500000.0
2008-03-21 16:17:00,153.52,153.565,153.51,153.52,94500000.0
2008-03-21 16:18:00,153.52,153.54,153.51,153.535,89600000.0
2008-03-21 16:19:00,153.535,153.56,153.535,153.56,95000000.0
2008-03-21 16:20:00,153.56,153.57,153.51,153.515,96400000.0
2008-03-21 16:21:00,153.515,153.555,153.515,153.555,113400000.0
2008-03-21 16:22:00,153.555,153.575,153.545,153.56,114700000.0
2008-03-21 16:23:00,153.56,153.57,153.51,153.57,91500000.0
2008-03-21 16:24:00,153.57,153.57,153.515,153.53,122500000.0
2008-03-21 16:25:00,153.53,153.54,153.43,153.435,147100000.0
2008-03-21 16:26:00,153.435,153.445,153.41,153.43,324600000.0
2008-03-21 16:27:00,153.48,153.48,153.45,153.47,86300000.0
2008-03-21 16:28:00,153.48,153.48,153.46,153.46,86300000.0
2008-03-21 16:29:00,153.48,153.5,153.45,153.48,86300000.0
2008-03-21 16:30:00,153.49,153.54,153.47,153.53,86300000.0
2008-03-21 16:31:00,153.52,153.53,153.5,153.52,86300000.0
2008-03-21 16:32:00,153.53,153.54,153.49,153.5,86300000.0
2008-03-21 16:33:00,153.495,153.505,153.49,153.49,86300000.0
2008-03-21 16:34:00,153.49,153.51,153.49,153.49,86700000.0
2008-03-21 16:35:00,153.5,153.54,153.48,153.48,155500000.0
2008-03-21 16:36:00,153.53,153.55,153.48,153.55,155500000.0
2008-03-21 16:37:00,153.45,153.465,153.435,153.465,155500000.0
2008-03-21 16:38:00,153.465,153.49,153.465,153.485,56100000.0
2008-03-21 16:39:00,153.485,153.5,153.47,153.485,54300000.0
2008-03-21 16:40:00,153.485,153.485,153.45,153.47,143100000.0
2008-03-21 16:41:00,153.47,153.48,153.47,153.48,155400000.0
2008-03-21 16:42:00,153.48,153.48,153.47,153.47,155400000.0
2008-03-21 16:43:00,153.47,153.48,153.47,153.48,156800000.0
2008-03-21 16:44:00,153.48,153.48,153.445,153.475,155800000.0
2008-03-21 16:45:00,153.475,153.485,153.46,153.47,159600000.0
2008-03-21 16:46:00,153.47,153.47,153.46,153.46,156800000.0
2008-03-21 16:47:00,153.46,153.465,153.44,153.455,201700000.0
2008-03-21 16:48:00,153.455,153.48,153.43,153.43,198400000.0
2008-03-21 16:49:00,153.43,153.46,153.42,153.46,579500000.0
2008-03-21 16:50:00,153.46,153.46,153.43,153.43,428100000.0
2008-03-21 16:51:00,153.43,153.435,153.43,153.435,688700000.0
2008-03-21 16:52:00,153.435,153.46,153.435,153.46,177800000.0
2008-03-21 16:53:00,153.46,153.46,153.46,153.46,180800000.0
2008-03-21 16:54:00,153.46,153.465,153.445,153.445,172900000.0
2008-03-21 16:55:00,153.445,153.485,153.445,153.48,162300000.0
2008-03-21 16:56:00,153.48,153.495,153.48,153.495,156100000.0
2008-03-21 16:57:00,153.495,153.52,153.49,153.515,182800000.0
2008-03-21 16:58:00,153.515,153.54,153.51,153.525,170800000.0
2008-03-21 16:59:00,153.525,153.54,153.52,153.53,156800000.0
2008-03-21 17:00:00,153.53,153.53,153.515,153.525,152800000.0
2008-03-21 17:01:00,153.525,153.525,153.525,153.525,156100000.0
2008-03-21 17:02:00,153.525,153.53,153.51,153.515,155000000.0
2008-03-21 17:03:00,153.515,153.535,153.51,153.525,155300000.0
2008-03-21 17:04:00,153.525,153.525,153.46,153.51,180800000.0
2008-03-21 17:05:00,153.51,153.52,153.46,153.475,157500000.0
2008-03-21 17:06:00,153.475,153.5,153.475,153.5,176600000.0
2008-03-21 17:07:00,153.5,153.525,153.5,153.5,480300000.0
2008-03-21 17:08:00,153.5,153.5,153.48,153.485,180200000.0
2008-03-21 17:09:00,153.485,153.495,153.485,153.495,158500000.0
2008-03-21 17:10:00,153.495,153.495,153.49,153.49,157500000.0
2008-03-21 17:11:00,153.49,153.49,153.47,153.485,157700000.0
2008-03-21 17:12:00,153.485,153.49,153.48,153.48,155500000.0
2008-03-21 17:13:00,153.48,153.5,153.475,153.48,155100000.0
2008-03-21 17:14:00,153.48,153.485,153.465,153.465,172900000.0
2008-03-21 17:15:00,153.465,153.465,153.455,153.455,166900000.0
2008-03-21 17:16:00,153.455,153.455,153.455,153.455,175500000.0
2008-03-21 17:17:00,153.455,153.47,153.455,153.47,139200000.0
2008-03-21 17:18:00,153.47,153.49,153.47,153.475,164600000.0
2008-03-21 17:19:00,153.475,153.48,153.465,153.475,172200000.0
2008-03-21 17:20:00,153.475,153.49,153.475,153.475,173800000.0
2008-03-21 17:21:00,153.475,153.475,153.455,153.465,159500000.0
2008-03-21 17:22:00,153.465,153.465,153.45,153.455,158700000.0
2008-03-21 17:23:00,153.455,153.455,153.435,153.455,156100000.0
2008-03-21 17:24:00,153.455,153.46,153.445,153.455,159700000.0
2008-03-21 17:25:00,153.455,153.46,153.455,153.46,157500000.0
2008-03-21 17:26:00,153.46,153.46,153.46,153.46,157500000.0
2008-03-21 17:27:00,153.46,153.47,153.46,153.46,150700000.0
2008-03-21 17:28:00,153.46,153.48,153.46,153.48,172700000.0
2008-03-21 17:29:00,153.48,153.505,153.46,153.49,150200000.0
2008-03-21 17:30:00,153.49,153.55,153.47,153.515,145800000.0
2008-03-21 17:31:00,153.515,153.525,153.515,153.525,157000000.0
2008-03-21 17:32:00,153.525,153.525,153.5,153.515,1184900000.0
2008-03-21 17:33:00,153.515,153.535,153.51,153.535,157000000.0
2008-03-21 17:34:00,153.535,153.55,153.49,153.54,155600000.0
2008-03-21 17:35:00,153.54,153.54,153.53,153.53,156800000.0
2008-03-21 17:36:00,153.53,153.54,153.53,153.53,157500000.0
2008-03-21 17:37:00,153.53,153.53,153.53,153.53,156100000.0
2008-03-21 17:38:00,153.53,153.54,153.5,153.51,153500000.0
2008-03-21 17:39:00,153.51,153.52,153.485,153.52,139000000.0
2008-03-21 17:40:00,153.52,153.52,153.515,153.515,156800000.0
2008-03-21 17:41:00,153.515,153.555,153.505,153.555,155600000.0
2008-03-21 17:42:00,153.555,153.56,153.52,153.53,180300000.0
2008-03-21 17:43:00,153.53,153.53,153.515,153.53,155100000.0
2008-03-21 17:44:00,153.53,153.53,153.52,153.525,154400000.0
2008-03-21 17:45:00,153.525,153.54,153.52,153.525,155800000.0
2008-03-21 17:46:00,153.525,153.525,153.49,153.49,158400000.0
2008-03-21 17:47:00,153.49,153.51,153.49,153.51,156800000.0
2008-03-21 17:48:00,153.51,153.51,153.51,153.51,156800000.0
2008-03-21 17:49:00,153.51,153.53,153.51,153.53,155600000.0
2008-03-21 17:50:00,153.51,153.535,153.465,153.48,159700000.0
2008-03-21 17:51:00,153.48,153.51,153.48,153.51,167300000.0
2008-03-21 17:52:00,153.51,153.51,153.51,153.51,157500000.0
2008-03-21 17:53:00,153.51,153.51,153.5,153.5,156800000.0
2008-03-21 17:54:00,153.5,153.5,153.5,153.5,156800000.0
2008-03-21 17:55:00,153.5,153.5,153.5,153.5,158200000.0
2008-03-21 17:56:00,153.5,153.52,153.5,153.5,155900000.0
2008-03-21 17:57:00,153.5,153.52,153.5,153.52,156800000.0
2008-03-21 17:58:00,153.52,153.56,153.52,153.525,155100000.0
2008-03-21 17:59:00,153.525,153.53,153.525,153.53,155500000.0
2008-03-21 18:00:00,153.53,153.565,153.53,153.565,158100000.0
2008-03-21 18:01:00,153.565,153.565,153.56,153.56,156100000.0
2008-03-21 18:02:00,153.56,153.56,153.545,153.555,154900000.0
2008-03-21 18:03:00,153.545,153.55,153.525,153.55,157100000.0
2008-03-21 18:04:00,153.55,153.55,153.55,153.55,156800000.0
2008-03-21 18:05:00,153.55,153.56,153.55,153.56,155000000.0
2008-03-21 18:06:00,153.56,153.56,153.56,153.56,156800000.0
2008-03-21 18:07:00,153.56,153.56,153.56,153.56,155400000.0
2008-03-21 18:08:00,153.56,153.56,153.525,153.555,156300000.0
2008-03-21 18:09:00,153.555,153.555,153.555,153.555,157500000.0
2008-03-21 18:10:00,153.555,153.555,153.55,153.555,156800000.0
2008-03-21 18:11:00,153.555,153.555,153.54,153.54,168900000.0
2008-03-21 18:12:00,153.54,153.555,153.535,153.555,177600000.0
2008-03-21 18:13:00,153.555,153.555,153.51,153.535,154800000.0
2008-03-21 18:14:00,153.535,153.535,153.535,153.535,151900000.0
2008-03-21 18:15:00,153.535,153.535,153.535,153.535,156100000.0
2008-03-21 18:16:00,153.535,153.535,153.535,153.535,156100000.0
2008-03-21 18:17:00,153.535,153.535,153.53,153.53,155400000.0
2008-03-21 18:18:00,153.53,153.53,153.53,153.53,158200000.0
2008-03-21 18:19:00,153.53,153.54,153.53,153.54,157500000.0
2008-03-21 18:20:00,153.54,153.54,153.525,153.53,146000000.0
2008-03-21 18:21:00,153.53,153.53,153.53,153.53,156800000.0
2008-03-21 18:22:00,153.53,153.53,153.525,153.525,156800000.0
2008-03-21 18:23:00,153.525,153.525,153.525,153.525,158200000.0
2008-03-21 18:24:00,153.525,153.57,153.515,153.52,158200000.0
2008-03-21 18:25:00,153.52,153.54,153.495,153.53,128400000.0
2008-03-21 18:26:00,153.53,153.55,153.515,153.52,142500000.0
2008-03-21 18:27:00,153.52,153.54,153.52,153.54,160200000.0
2008-03-21 18:28:00,153.54,153.58,153.53,153.56,233100000.0
2008-03-21 18:29:00,153.56,153.58,153.55,153.55,321700000.0
2008-03-21 18:30:00,153.55,153.555,153.55,153.555,158200000.0
2008-03-21 18:31:00,153.555,153.555,153.54,153.54,156800000.0
2008-03-21 18:32:00,153.54,153.55,153.53,153.54,156200000.0
2008-03-21 18:33:00,153.54,153.55,153.53,153.55,161100000.0
2008-03-21 18:34:00,153.55,153.565,153.55,153.565,159900000.0
2008-03-21 18:35:00,153.565,153.565,153.55,153.55,155400000.0
2008-03-21 18:36:00,153.55,153.55,153.55,153.55,156800000.0
2008-03-21 18:37:00,153.55,153.55,153.55,153.55,156800000.0
2008-03-21 18:38:00,153.55,153.55,153.535,153.535,156100000.0
2008-03-21 18:39:00,153.535,153.55,153.535,153.55,155400000.0
2008-03-21 18:40:00,153.55,153.555,153.55,153.55,159600000.0
2008-03-21 18:41:00,153.55,153.55,153.55,153.55,156800000.0
2008-03-21 18:42:00,153.55,153.56,153.55,153.56,155500000.0
2008-03-21 18:43:00,153.56,153.56,153.545,153.545,156300000.0
2008-03-21 18:44:00,153.545,153.545,153.535,153.545,168700000.0
2008-03-21 18:45:00,153.545,153.55,153.545,153.55,162100000.0
2008-03-21 18:46:00,153.55,153.55,153.525,153.525,144600000.0
2008-03-21 18:47:00,153.525,153.545,153.525,153.545,177200000.0
2008-03-21 18:48:00,153.545,153.58,153.545,153.58,193000000.0
2008-03-21 18:49:00,153.58,153.64,153.57,153.6,202200000.0
2008-03-21 18:50:00,153.6,153.615,153.6,153.615,181800000.0
2008-03-21 18:51:00,153.615,153.615,153.6,153.6,178400000.0
2008-03-21 18:52:00,153.6,153.6,153.595,153.595,173600000.0
2008-03-21 18:53:00,153.595,153.6,153.595,153.6,178500000.0
2008-03-21 18:54:00,153.6,153.63,153.6,153.63,176700000.0
2008-03-21 18:55:00,153.63,153.63,153.595,153.6,178600000.0
2008-03-21 18:56:00,153.6,153.62,153.6,153.62,180900000.0
2008-03-21 18:57:00,153.62,153.655,153.62,153.645,173800000.0
2008-03-21 18:58:00,153.645,153.685,153.645,153.685,178400000.0
2008-03-21 18:59:00,153.685,153.69,153.675,153.69,177000000.0
2008-03-21 19:00:00,153.69,153.73,153.665,153.71,199100000.0
2008-03-21 19:01:00,153.71,153.71,153.67,153.69,229200000.0
2008-03-21 19:02:00,153.69,153.69,153.67,153.67,200600000.0
2008-03-21 19:03:00,153.67,153.7,153.67,153.68,197000000.0
2008-03-21 19:04:00,153.68,153.77,153.68,153.77,200700000.0
2008-03-21 19:05:00,153.77,153.78,153.75,153.77,213500000.0
2008-03-21 19:06:00,153.77,153.78,153.77,153.775,178400000.0
2008-03-21 19:07:00,153.775,153.775,153.73,153.745,190600000.0
2008-03-21 19:08:00,153.745,153.755,153.71,153.755,185200000.0
2008-03-21 19:09:00,153.755,153.755,153.66,153.66,219700000.0
2008-03-21 19:10:00,153.66,153.68,153.66,153.67,288000000.0
2008-03-21 19:11:00,153.67,153.67,153.665,153.67,264300000.0
2008-03-21 19:12:00,153.67,153.68,153.67,153.68,274200000.0
2008-03-21 19:13:00,153.68,153.68,153.68,153.68,267200000.0
2008-03-21 19:14:00,153.68,153.68,153.67,153.68,231200000.0
2008-03-21 19:15:00,153.68,153.68,153.64,153.65,195600000.0
2008-03-21 19:16:00,153.65,153.65,153.615,153.645,194500000.0
2008-03-21 19:17:00,153.645,153.75,153.635,153.72,166300000.0
2008-03-21 19:18:00,153.72,153.76,153.72,153.75,233000000.0
2008-03-21 19:19:00,153.75,153.75,153.75,153.75,211000000.0
2008-03-21 19:20:00,153.75,153.775,153.75,153.765,199800000.0
2008-03-21 19:21:00,153.77,153.785,153.76,153.785,179300000.0
2008-03-21 19:22:00,153.785,153.785,153.775,153.785,177600000.0
2008-03-21 19:23:00,153.785,153.785,153.755,153.76,174100000.0
2008-03-21 19:24:00,153.76,153.76,153.755,153.755,178400000.0
2008-03-21 19:25:00,153.755,153.78,153.755,153.775,178900000.0
2008-03-21 19:26:00,153.775,153.78,153.775,153.78,179200000.0
2008-03-21 19:27:00,153.75,153.78,153.75,153.78,178200000.0
2008-03-21 19:28:00,153.78,153.785,153.78,153.78,182400000.0
2008-03-21 19:29:00,153.78,153.785,153.75,153.78,181400000.0
2008-03-21 19:30:00,153.78,153.785,153.75,153.775,191800000.0
2008-03-21 19:31:00,153.775,153.775,153.71,153.74,217000000.0
2008-03-21 19:32:00,153.74,153.76,153.74,153.76,190100000.0
2008-03-21 19:33:00,153.76,153.76,153.76,153.76,178400000.0
2008-03-21 19:34:00,153.75,153.75,153.73,153.75,193000000.0
2008-03-21 19:35:00,153.75,153.75,153.75,153.75,226000000.0
2008-03-21 19:36:00,153.75,153.78,153.75,153.78,220600000.0
2008-03-21 19:37:00,153.78,153.785,153.78,153.785,172000000.0
2008-03-21 19:38:00,153.785,153.785,153.775,153.775,181600000.0
2008-03-21 19:39:00,153.775,153.78,153.775,153.78,180000000.0
2008-03-21 19:40:00,153.78,153.78,153.78,153.78,179200000.0
2008-03-21 19:41:00,153.78,153.78,153.77,153.78,178500000.0
2008-03-21 19:42:00,153.78,153.78,153.75,153.76,181800000.0
2008-03-21 19:43:00,153.76,153.76,153.73,153.73,214200000.0
2008-03-21 19:44:00,153.73,153.74,153.72,153.73,223000000.0
2008-03-21 19:45:00,153.73,153.74,153.72,153.73,226000000.0
2008-03-21 19:46:00,153.73,153.73,153.7,153.7,226000000.0
2008-03-21 19:47:00,153.7,153.7,153.7,153.7,222000000.0
2008-03-21 19:48:00,153.7,153.7,153.7,153.7,223000000.0
2008-03-21 19:49:00,153.7,153.7,153.7,153.7,228000000.0
2008-03-21 19:50:00,153.7,153.7,153.7,153.7,229000000.0
2008-03-21 19:51:00,153.7,153.7,153.565,153.63,214400000.0
2008-03-21 19:52:00,153.63,153.65,153.62,153.65,225000000.0
2008-03-21 19:53:00,153.65,153.685,153.62,153.675,212100000.0
2008-03-21 19:54:00,153.675,153.73,153.66,153.7,233000000.0
2008-03-21 19:55:00,153.7,153.7,153.69,153.69,223000000.0
2008-03-21 19:56:00,153.69,153.69,153.69,153.69,216000000.0
2008-03-21 19:57:00,153.69,153.71,153.69,153.69,228000000.0
2008-03-21 19:58:00,153.69,153.69,153.69,153.69,224000000.0
2008-03-21 19:59:00,153.69,153.69,153.69,153.69,224000000.0
2008-03-21 20:00:00,153.69,153.71,153.68,153.7,223000000.0
2008-03-21 20:01:00,153.7,153.7,153.585,153.585,198400000.0
2008-03-21 20:02:00,153.585,153.6,153.58,153.6,181000000.0
2008-03-21 20:03:00,153.6,153.6,153.57,153.575,174600000.0
2008-03-21 20:04:00,153.575,153.58,153.525,153.55,181800000.0
2008-03-21 20:05:00,153.55,153.59,153.52,153.57,229600000.0
2008-03-21 20:06:00,153.57,153.585,153.555,153.58,179800000.0
2008-03-21 20:07:00,153.58,153.585,153.58,153.585,179600000.0
2008-03-21 20:08:00,153.585,153.595,153.57,153.57,172800000.0
2008-03-21 20:09:00,153.57,153.585,153.565,153.575,178400000.0
2008-03-21 20:10:00,153.575,153.575,153.57,153.57,179200000.0
2008-03-21 20:11:00,153.57,153.57,153.57,153.57,180800000.0
2008-03-21 20:12:00,153.57,153.57,153.555,153.555,178400000.0
2008-03-21 20:13:00,153.555,153.555,153.53,153.535,179200000.0
2008-03-21 20:14:00,153.535,153.55,153.535,153.54,203200000.0
2008-03-21 20:15:00,153.54,153.54,153.52,153.535,205500000.0
2008-03-21 20:16:00,153.535,153.54,153.535,153.54,181600000.0
2008-03-21 20:17:00,153.54,153.54,153.54,153.54,181600000.0
2008-03-21 20:18:00,153.54,153.54,153.525,153.535,178400000.0
2008-03-21 20:19:00,153.535,153.535,153.53,153.535,180800000.0
2008-03-21 20:20:00,153.535,153.535,153.5,153.53,189400000.0
2008-03-21 20:21:00,153.53,153.53,153.51,153.52,221400000.0
2008-03-21 20:22:00,153.52,153.525,153.52,153.52,179200000.0
2008-03-21 20:23:00,153.52,153.525,153.52,153.525,179200000.0
2008-03-21 20:24:00,153.525,153.54,153.51,153.51,196000000.0
2008-03-21 20:25:00,153.51,153.525,153.51,153.525,356200000.0
2008-03-21 20:26:00,153.525,153.53,153.51,153.52,237800000.0
2008-03-21 20:27:00,153.52,153.535,153.52,153.535,200600000.0
2008-03-21 20:28:00,153.535,153.56,153.52,153.56,183000000.0
2008-03-21 20:29:00,153.56,153.61,153.53,153.53,255600000.0
2008-03-21 20:30:00,153.53,153.53,153.51,153.53,223000000.0
2008-03-21 20:31:00,153.53,153.575,153.53,153.555,218800000.0
2008-03-21 20:32:00,153.555,153.555,153.535,153.535,178600000.0
2008-03-21 20:33:00,153.535,153.535,153.525,153.525,180000000.0
2008-03-21 20:34:00,153.525,153.535,153.52,153.535,175400000.0
2008-03-21 20:35:00,153.535,153.54,153.5,153.52,188400000.0
2008-03-21 20:36:00,153.52,153.53,153.505,153.505,178500000.0
2008-03-21 20:37:00,153.505,153.535,153.5,153.525,179600000.0
2008-03-21 20:38:00,153.525,153.525,153.5,153.5,181000000.0
2008-03-21 20:39:00,153.5,153.505,153.5,153.505,207400000.0
2008-03-21 20:40:00,153.505,153.52,153.5,153.52,207600000.0
2008-03-21 20:41:00,153.52,153.52,153.5,153.505,190600000.0
2008-03-21 20:42:00,153.505,153.505,153.5,153.505,187000000.0
2008-03-21 20:43:00,153.505,153.505,153.49,153.49,927800000.0
2008-03-21 20:44:00,153.49,153.51,153.49,153.5,770400000.0
2008-03-21 20:45:00,153.505,153.515,153.5,153.505,197000000.0
2008-03-21 20:46:00,153.505,153.51,153.505,153.51,173600000.0
2008-03-21 20:47:00,153.51,153.52,153.5,153.5,177200000.0
2008-03-21 20:48:00,153.5,153.51,153.5,153.51,198800000.0
2008-03-21 20:49:00,153.51,153.51,153.505,153.51,177600000.0
2008-03-21 20:50:00,153.51,153.51,153.51,153.51,178400000.0
2008-03-21 20:51:00,153.51,153.51,153.495,153.5,174400000.0
2008-03-21 20:52:00,153.5,153.505,153.495,153.495,177600000.0
2008-03-21 20:53:00,153.495,153.495,153.495,153.495,180800000.0
2008-03-21 20:54:00,153.495,153.495,153.495,153.495,180000000.0
2008-03-21 20:55:00,153.495,153.495,153.495,153.495,180000000.0
2008-03-21 20:56:00,153.495,153.495,153.495,153.495,178400000.0
2008-03-21 20:57:00,153.495,153.495,153.48,153.48,683200000.0
2008-03-21 20:58:00,153.48,153.48,153.48,153.48,44800000.0
2008-03-21 20:59:00,153.495,153.505,153.495,153.505,150600000.0
2008-03-21 21:00:00,153.505,153.505,153.505,153.505,179200000.0
2008-03-21 21:01:00,153.505,153.505,153.49,153.49,1821000000.0
2008-03-21 21:02:00,153.49,153.49,153.49,153.49,1177400000.0
2008-03-21 21:03:00,153.49,153.49,153.49,153.49,949200000.0
2008-03-21 21:04:00,153.49,153.49,153.49,153.49,945000000.0
2008-03-21 21:05:00,153.49,153.49,153.49,153.49,940800000.0
2008-03-21 21:06:00,153.49,153.49,153.49,153.49,936600000.0
2008-03-21 21:07:00,153.49,153.49,153.49,153.49,890400000.0
2008-03-21 21:08:00,153.49,153.505,153.49,153.49,660600000.0
2008-03-21 21:09:00,153.49,153.49,153.49,153.49,932400000.0
2008-03-21 21:10:00,153.49,153.49,153.49,153.49,932400000.0
2008-03-21 21:11:00,153.49,153.49,153.49,153.49,940800000.0
2008-03-21 21:12:00,153.49,153.49,153.49,153.49,940800000.0
2008-03-21 21:13:00,153.49,153.49,153.49,153.49,935200000.0
2008-03-21 21:14:00,153.49,153.49,153.47,153.47,669000000.0
2008-03-21 21:15:00,153.47,153.47,153.47,153.47,686600000.0
2008-03-21 21:16:00,153.47,153.48,153.47,153.47,1173800000.0
2008-03-21 21:17:00,153.47,153.47,153.47,153.47,523800000.0
2008-03-21 21:18:00,153.47,153.47,153.42,153.435,318400000.0
2008-03-21 21:19:00,153.435,153.435,153.425,153.43,178400000.0
2008-03-21 21:20:00,153.43,153.44,153.41,153.44,549600000.0
2008-03-21 21:21:00,153.44,153.44,153.4,153.42,1271600000.0
2008-03-21 21:22:00,153.42,153.42,153.42,153.42,1478400000.0
2008-03-21 21:23:00,153.42,153.44,153.4,153.44,1379000000.0
2008-03-21 21:24:00,153.44,153.45,153.44,153.45,953800000.0
2008-03-21 21:25:00,153.45,153.45,153.425,153.45,1327700000.0
2008-03-21 21:26:00,153.45,153.45,153.45,153.45,1272900000.0
2008-03-21 21:27:00,153.45,153.455,153.45,153.455,1238700000.0
2008-03-21 21:28:00,153.455,153.455,153.44,153.445,231700000.0
2008-03-21 21:29:00,153.445,153.46,153.44,153.455,182300000.0
2008-03-21 21:30:00,153.455,153.48,153.445,153.465,549400000.0
2008-03-21 21:31:00,153.465,153.48,153.45,153.455,809200000.0
2008-03-21 21:32:00,153.455,153.47,153.44,153.44,212400000.0
2008-03-21 21:33:00,153.44,153.48,153.44,153.46,212200000.0
2008-03-21 21:34:00,153.46,153.46,153.46,153.46,202500000.0
2008-03-21 21:35:00,153.46,153.46,153.45,153.46,213400000.0
2008-03-21 21:36:00,153.46,153.47,153.45,153.47,218600000.0
2008-03-21 21:37:00,153.47,153.47,153.45,153.47,202600000.0
2008-03-21 21:38:00,153.47,153.47,153.45,153.45,211500000.0
2008-03-21 21:39:00,153.45,153.49,153.45,153.47,222600000.0
2008-03-21 21:40:00,153.47,153.54,153.46,153.49,226600000.0
2008-03-21 21:41:00,153.49,153.5,153.48,153.5,224000000.0
2008-03-21 21:42:00,153.5,153.53,153.5,153.53,222000000.0
2008-03-21 21:43:00,153.53,153.54,153.49,153.52,205400000.0
2008-03-21 21:44:00,153.52,153.52,153.45,153.5,235000000.0
2008-03-21 21:45:00,153.5,153.505,153.48,153.49,188200000.0
2008-03-21 21:46:00,153.49,153.5,153.48,153.48,244600000.0
2008-03-21 21:47:00,153.48,153.51,153.48,153.51,220800000.0
2008-03-21 21:48:00,153.51,153.55,153.5,153.53,220700000.0
2008-03-21 21:49:00,153.53,153.56,153.48,153.49,232700000.0
2008-03-21 21:50:00,153.49,153.55,153.49,153.52,223000000.0
2008-03-21 21:51:00,153.52,153.53,153.5,153.53,223000000.0
2008-03-21 21:52:00,153.53,153.53,153.52,153.52,223000000.0
2008-03-21 21:53:00,153.52,153.52,153.44,153.49,305400000.0
2008-03-21 21:54:00,153.49,153.49,153.49,153.49,226000000.0
2008-03-21 21:55:00,153.49,153.49,153.49,153.49,227000000.0
2008-03-21 21:56:00,153.49,153.5,153.48,153.5,223000000.0
2008-03-21 21:57:00,153.5,153.5,153.48,153.48,224000000.0
2008-03-21 21:58:00,153.48,153.48,153.47,153.47,225000000.0
2008-03-21 21:59:00,153.47,153.48,153.45,153.46,224700000.0
2008-03-21 22:00:00,153.46,153.47,153.45,153.45,249600000.0
2008-03-21 22:01:00,153.45,153.46,153.42,153.42,290700000.0
2008-03-21 22:02:00,153.42,153.43,153.42,153.43,265600000.0
2008-03-21 22:03:00,153.43,153.46,153.43,153.46,223800000.0
2008-03-21 22:04:00,153.46,153.46,153.43,153.44,223000000.0
2008-03-21 22:05:00,153.44,153.44,153.44,153.44,296000000.0
2008-03-21 22:06:00,153.44,153.44,153.44,153.44,610400000.0
2008-03-21 22:07:00,153.44,153.45,153.44,153.45,357400000.0
2008-03-21 22:08:00,153.45,153.47,153.43,153.465,220600000.0
2008-03-21 22:09:00,153.47,153.47,153.47,153.47,224000000.0
2008-03-21 22:10:00,153.47,153.47,153.44,153.44,300500000.0
2008-03-21 22:11:00,153.44,153.45,153.44,153.45,1364500006.0
2008-03-21 22:12:00,153.45,153.45,153.45,153.45,225000000.0
2008-03-21 22:13:00,153.45,153.45,153.45,153.45,224000000.0
2008-03-21 22:14:00,153.45,153.46,153.44,153.44,680600000.0
2008-03-21 22:15:00,153.44,153.46,153.44,153.445,234400000.0
2008-03-21 22:16:00,153.445,153.445,153.445,153.445,174400000.0
2008-03-21 22:17:00,153.445,153.445,153.44,153.44,213000000.0
2008-03-21 22:18:00,153.44,153.44,153.4,153.41,461200000.0
2008-03-21 22:19:00,153.41,153.43,153.41,153.43,235200000.0
2008-03-21 22:20:00,153.43,153.46,153.43,153.43,222000000.0
2008-03-21 22:21:00,153.43,153.43,153.43,153.43,223000000.0
2008-03-21 22:22:00,153.43,153.47,153.43,153.47,223000000.0
2008-03-21 22:23:00,153.48,153.48,153.43,153.43,224000000.0
2008-03-21 22:24:00,153.43,153.46,153.41,153.46,224000000.0
2008-03-21 22:25:00,153.46,153.46,153.43,153.43,223000000.0
2008-03-21 22:26:00,153.43,153.43,153.42,153.42,227000000.0
2008-03-21 22:27:00,153.42,153.42,153.42,153.42,224000000.0
2008-03-21 22:28:00,153.42,153.47,153.42,153.47,243200000.0
2008-03-21 22:29:00,153.47,153.49,153.46,153.46,223000000.0
2008-03-21 22:30:00,153.46,153.5,153.46,153.5,191100000.0
2008-03-21 22:31:00,153.5,153.66,153.5,153.66,169800000.0
2008-03-21 22:32:00,153.66,153.66,153.59,153.59,225000000.0
2008-03-21 22:33:00,153.59,153.65,153.59,153.64,228000000.0
2008-03-21 22:34:00,153.64,153.67,153.64,153.66,231600000.0
2008-03-21 22:35:00,153.66,153.66,153.65,153.65,223000000.0
2008-03-21 22:36:00,153.65,153.66,153.65,153.65,223000000.0
2008-03-21 22:37:00,153.65,153.68,153.54,153.6,228400000.0
2008-03-21 22:38:00,153.6,153.6,153.53,153.54,222300000.0
2008-03-21 22:39:00,153.54,153.61,153.51,153.53,217600000.0
2008-03-21 22:40:00,153.53,153.55,153.53,153.54,418000000.0
2008-03-21 22:41:00,153.54,153.57,153.54,153.57,311400000.0
2008-03-21 22:42:00,153.57,153.57,153.57,153.57,223000000.0
2008-03-21 22:43:00,153.57,153.59,153.57,153.59,324000000.0
2008-03-21 22:44:00,153.59,153.59,153.59,153.59,358400000.0
2008-03-21 22:45:00,153.59,153.6,153.57,153.59,243200000.0
2008-03-21 22:46:00,153.59,153.59,153.59,153.59,224000000.0
2008-03-21 22:47:00,153.59,153.59,153.59,153.59,218000000.0
2008-03-21 22:48:00,153.59,153.59,153.59,153.59,222000000.0
2008-03-21 22:49:00,153.59,153.59,153.59,153.59,224000000.0
2008-03-21 22:50:00,153.59,153.64,153.59,153.64,223000000.0
2008-03-21 22:51:00,153.64,153.64,153.64,153.64,224000000.0
2008-03-21 22:52:00,153.64,153.64,153.64,153.64,224000000.0
2008-03-21 22:53:00,153.64,153.64,153.64,153.64,224000000.0
2008-03-21 22:54:00,153.64,153.64,153.64,153.64,222000000.0
2008-03-21 22:55:00,153.64,153.65,153.64,153.65,223000000.0
2008-03-21 22:56:00,153.65,153.65,153.64,153.65,225000000.0
2008-03-21 22:57:00,153.65,153.71,153.61,153.62,232000000.0
2008-03-21 22:58:00,153.62,153.65,153.62,153.65,222000000.0
2008-03-21 22:59:00,153.65,153.67,153.57,153.57,29800000.0
2008-03-23 23:39:00,153.31,153.31,153.31,153.31,1664000000.0
2008-03-23 23:40:00,153.31,153.31,153.31,153.31,1656000000.0
2008-03-23 23:41:00,153.31,153.31,153.3,153.3,1472000000.0
2008-03-23 23:42:00,153.3,153.3,153.3,153.3,1664000000.0
2008-03-23 23:43:00,153.3,153.3,153.3,153.3,1608000000.0
2008-03-23 23:44:00,153.3,153.3,153.29,153.29,1624000000.0
2008-03-23 23:45:00,153.29,153.29,153.29,153.29,1616000000.0
2008-03-23 23:46:00,153.29,153.29,153.28,153.28,1624000000.0
2008-03-23 23:47:00,153.28,153.28,153.28,153.28,1640000000.0
2008-03-23 23:48:00,153.28,153.29,153.27,153.27,1616000000.0
2008-03-23 23:49:00,153.27,153.28,153.25,153.25,392000000.0
2008-03-23 23:50:00,153.2,153.2,153.17,153.17,360000000.0
2008-03-23 23:51:00,153.17,153.23,153.17,153.23,1400000000.0
2008-03-23 23:52:00,153.17,153.23,153.17,153.23,244000000.0
2008-03-23 23:53:00,153.22,153.22,153.22,153.22,168000000.0
2008-03-23 23:54:00,153.22,153.22,153.22,153.22,520000000.0
2008-03-23 23:59:00,153.26,153.26,153.26,153.26,32000000.0
2008-03-24 00:00:00,153.22,153.225,153.21,153.21,234900000.0
2008-03-24 00:01:00,153.21,153.21,153.21,153.21,367200000.0
2008-03-24 00:02:00,153.21,153.21,153.21,153.21,363800000.0
2008-03-24 00:03:00,153.21,153.24,153.21,153.21,612000000.0
2008-03-24 00:04:00,153.21,153.23,153.21,153.23,736800000.0
2008-03-24 00:05:00,153.23,153.23,153.23,153.23,709500000.0
2008-03-24 00:06:00,153.23,153.23,153.22,153.22,352800000.0
2008-03-24 00:07:00,153.22,153.3,153.22,153.3,747700000.0
2008-03-24 00:08:00,153.3,153.3,153.3,153.3,172800000.0
2008-03-24 00:09:00,153.3,153.3,153.3,153.3,173600000.0
2008-03-24 00:10:00,153.3,153.34,153.3,153.3,1419800000.0
2008-03-24 00:11:00,153.3,153.3,153.3,153.3,1959600000.0
2008-03-24 00:12:00,153.3,153.35,153.3,153.3,802900000.0
2008-03-24 00:13:00,153.3,153.35,153.3,153.32,674300000.0
2008-03-24 00:14:00,153.32,153.39,153.3,153.36,1251700000.0
2008-03-24 00:15:00,153.36,153.38,153.34,153.38,316900000.0
2008-03-24 00:16:00,153.38,153.38,153.33,153.34,940900000.0
2008-03-24 00:17:00,153.34,153.39,153.34,153.37,1634200000.0
2008-03-24 00:18:00,153.37,153.375,153.34,153.35,1649300000.0
2008-03-24 00:19:00,153.36,153.375,153.35,153.36,238700000.0
2008-03-24 00:20:00,153.36,153.36,153.36,153.36,172000000.0
2008-03-24 00:21:00,153.36,153.425,153.36,153.425,137800000.0
2008-03-24 00:22:00,153.425,153.425,153.4,153.4,88600000.0
2008-03-24 00:23:00,153.4,153.405,153.36,153.37,140300000.0
2008-03-24 00:24:00,153.37,153.44,153.37,153.41,605600000.0
2008-03-24 00:25:00,153.41,153.41,153.36,153.37,499500000.0
2008-03-24 00:26:00,153.37,153.38,153.37,153.38,270800000.0
2008-03-24 00:27:00,153.38,153.38,153.36,153.37,98100000.0
2008-03-24 00:28:00,153.37,153.5,153.37,153.38,257200000.0
2008-03-24 00:29:00,153.38,153.44,153.375,153.44,198400000.0
2008-03-24 00:30:00,153.44,153.44,153.42,153.435,323500000.0
2008-03-24 00:31:00,153.435,153.44,153.39,153.39,194100000.0
2008-03-24 00:32:00,153.39,153.43,153.38,153.43,551600000.0
2008-03-24 00:33:00,153.43,153.46,153.43,153.445,468500000.0
2008-03-24 00:34:00,153.445,153.455,153.445,153.455,184000000.0
2008-03-24 00:35:00,153.455,153.455,153.445,153.445,170400000.0
2008-03-24 00:36:00,153.445,153.445,153.445,153.445,171200000.0
2008-03-24 00:37:00,153.445,153.45,153.43,153.43,1028000000.0
2008-03-24 00:38:00,153.43,153.44,153.43,153.44,831300000.0
2008-03-24 00:39:00,153.44,153.44,153.43,153.435,569200000.0
2008-03-24 00:40:00,153.43,153.43,153.37,153.385,457000000.0
2008-03-24 00:41:00,153.385,153.385,153.37,153.37,960200000.0
2008-03-24 00:42:00,153.37,153.39,153.37,153.39,704800000.0
2008-03-24 00:43:00,153.39,153.395,153.39,153.395,170400000.0
2008-03-24 00:44:00,153.395,153.45,153.39,153.44,811400000.0
2008-03-24 00:45:00,153.44,153.44,153.41,153.43,1168800000.0
2008-03-24 00:46:00,153.43,153.46,153.405,153.445,973600000.0
2008-03-24 00:47:00,153.445,153.475,153.44,153.45,358900000.0
2008-03-24 00:48:00,153.46,153.505,153.45,153.46,348900000.0
2008-03-24 00:49:00,153.46,153.47,153.44,153.44,228900000.0
2008-03-24 00:50:00,153.44,153.46,153.43,153.43,1016600000.0
2008-03-24 00:51:00,153.43,153.445,153.43,153.44,531300000.0
2008-03-24 00:52:00,153.44,153.44,153.44,153.44,178400000.0
2008-03-24 00:53:00,153.44,153.44,153.39,153.39,274900000.0
2008-03-24 00:54:00,153.39,153.425,153.38,153.38,467400000.0
2008-03-24 00:55:00,153.38,153.39,153.36,153.37,247200000.0
2008-03-24 00:56:00,153.37,153.385,153.365,153.385,181300000.0
2008-03-24 00:57:00,153.385,153.39,153.37,153.385,175600000.0
2008-03-24 00:58:00,153.385,153.385,153.38,153.38,171200000.0
2008-03-24 00:59:00,153.38,153.38,153.38,153.38,172800000.0
2008-03-24 01:00:00,153.38,153.38,153.365,153.37,1751399999.0
2008-03-24 01:01:00,153.37,153.375,153.37,153.37,2021500000.0
2008-03-24 01:02:00,153.5,153.5,153.48,153.49,168800000.0
2008-03-24 01:03:00,153.5,153.53,153.49,153.52,168800000.0
2008-03-24 01:04:00,153.355,153.355,153.355,153.355,168800000.0
2008-03-24 01:05:00,153.355,153.355,153.355,153.355,172800000.0
2008-03-24 01:06:00,153.37,153.4,153.37,153.39,1019099993.0
2008-03-24 01:07:00,153.39,153.42,153.365,153.42,210500000.0
2008-03-24 01:08:00,153.42,153.42,153.39,153.4,1303700001.0
2008-03-24 01:09:00,153.51,153.51,153.5,153.5,1189200000.0
2008-03-24 01:10:00,153.44,153.45,153.37,153.43,1189200000.0
2008-03-24 01:11:00,153.43,153.47,153.41,153.415,977300000.0
2008-03-24 01:12:00,153.415,153.415,153.395,153.405,224500000.0
2008-03-24 01:13:00,153.405,153.46,153.4,153.46,604300000.0
2008-03-24 01:14:00,153.46,153.46,153.39,153.39,1786200013.0
2008-03-24 01:15:00,153.39,153.42,153.39,153.42,1405800002.0
2008-03-24 01:16:00,153.42,153.44,153.35,153.44,1063799997.0
2008-03-24 01:17:00,153.44,153.47,153.415,153.42,500200000.0
2008-03-24 01:18:00,153.42,153.425,153.42,153.425,921600000.0
2008-03-24 01:19:00,153.425,153.425,153.425,153.425,168800000.0
2008-03-24 01:20:00,153.425,153.43,153.4,153.42,1081899999.0
2008-03-24 01:21:00,153.42,153.42,153.4,153.4,1070600000.0
2008-03-24 01:22:00,153.57,153.58,153.56,153.57,900999998.0
2008-03-24 01:23:00,153.38,153.41,153.37,153.37,900999998.0
2008-03-24 01:24:00,153.37,153.385,153.365,153.365,277000000.0
2008-03-24 01:25:00,153.365,153.43,153.36,153.41,342200000.0
2008-03-24 01:26:00,153.41,153.425,153.39,153.415,154100000.0
2008-03-24 01:27:00,153.415,153.42,153.415,153.42,1024700000.0
2008-03-24 01:28:00,153.42,153.45,153.41,153.415,856700000.0
2008-03-24 01:29:00,153.415,153.44,153.415,153.425,190400000.0
2008-03-24 01:30:00,153.425,153.445,153.425,153.445,444600000.0
2008-03-24 01:31:00,153.445,153.485,153.43,153.46,401399996.0
2008-03-24 01:32:00,153.46,153.485,153.45,153.45,888600000.0
2008-03-24 01:34:00,153.45,153.455,153.45,153.455,1666800000.0
2008-03-24 01:35:00,153.455,153.46,153.455,153.46,950400000.0
2008-03-24 01:36:00,153.46,153.47,153.44,153.46,1518099999.0
2008-03-24 01:37:00,153.46,153.46,153.44,153.44,2133000000.0
2008-03-24 01:38:00,153.44,153.445,153.44,153.445,1435399938.0
2008-03-24 01:39:00,153.445,153.46,153.44,153.445,932600000.0
2008-03-24 01:40:00,153.72,153.72,153.71,153.71,2145600000.0
2008-03-24 01:41:00,153.46,153.48,153.46,153.47,2145600000.0
2008-03-24 01:42:00,153.47,153.48,153.41,153.42,1805499978.0
2008-03-24 01:43:00,153.42,153.45,153.42,153.44,1214800000.0
2008-03-24 01:44:00,153.74,153.74,153.73,153.73,1614000000.0
2008-03-24 01:45:00,153.44,153.44,153.42,153.44,1614000000.0
2008-03-24 01:46:00,153.44,153.44,153.42,153.42,1241200000.0
2008-03-24 01:48:00,153.37,153.385,153.35,153.38,499000000.0
2008-03-24 01:49:00,153.75,153.76,153.75,153.75,736000000.0
2008-03-24 01:50:00,153.74,153.75,153.74,153.75,736000000.0
2008-03-24 01:51:00,153.74,153.74,153.74,153.74,736000000.0
2008-03-24 01:52:00,153.39,153.405,153.37,153.38,736000000.0
2008-03-24 01:53:00,153.38,153.4,153.38,153.39,480000000.0
2008-03-24 01:54:00,153.39,153.405,153.38,153.4,434199996.0
2008-03-24 01:55:00,153.4,153.4,153.4,153.4,1635700000.0
2008-03-24 01:56:00,153.4,153.4,153.32,153.37,1655399998.0
2008-03-24 01:57:00,153.76,153.78,153.76,153.77,1159499987.0
2008-03-24 01:58:00,153.4,153.44,153.4,153.44,1159499987.0
2008-03-24 01:59:00,153.44,153.46,153.435,153.45,765300000.0
2008-03-24 02:00:00,153.45,153.46,153.42,153.46,1771800000.0
2008-03-24 02:01:00,153.46,153.505,153.43,153.46,1988599999.0
2008-03-24 02:02:00,153.46,153.5,153.46,153.48,1934000000.0
2008-03-24 02:03:00,153.48,153.54,153.47,153.51,1431999997.0
2008-03-24 02:04:00,153.51,153.55,153.51,153.525,620500001.0
2008-03-24 02:05:00,153.525,153.545,153.51,153.53,918199989.0
2008-03-24 02:06:00,153.53,153.55,153.515,153.54,1828199986.0
2008-03-24 02:07:00,153.54,153.57,153.52,153.56,940399996.0
2008-03-24 02:08:00,153.56,153.56,153.5,153.52,1875399994.0
2008-03-24 02:09:00,153.82,153.82,153.79,153.8,1419599992.0
2008-03-24 02:10:00,153.48,153.51,153.47,153.47,1419599992.0
2008-03-24 02:11:00,153.82,153.82,153.8,153.8,880300001.0
2008-03-24 02:12:00,153.49,153.54,153.47,153.54,880300001.0
2008-03-24 02:13:00,153.55,153.55,153.52,153.52,722200000.0
2008-03-24 02:14:00,153.79,153.8,153.78,153.8,151199999.0
2008-03-24 02:15:00,153.53,153.55,153.53,153.55,151199999.0
2008-03-24 02:16:00,153.55,153.58,153.55,153.57,202600000.0
2008-03-24 02:17:00,153.57,153.58,153.57,153.57,498500000.0
2008-03-24 02:18:00,153.57,153.58,153.53,153.535,562300000.0
2008-03-24 02:19:00,153.535,153.57,153.53,153.555,541700000.0
2008-03-24 02:20:00,153.56,153.565,153.55,153.555,240300000.0
2008-03-24 02:21:00,153.555,153.565,153.54,153.56,399000000.0
2008-03-24 02:22:00,153.56,153.58,153.55,153.58,450300000.0
2008-03-24 02:23:00,153.58,153.585,153.57,153.57,397100000.0
2008-03-24 02:24:00,153.57,153.585,153.56,153.56,635200000.0
2008-03-24 02:25:00,153.56,153.57,153.55,153.56,694000000.0
2008-03-24 02:26:00,153.56,153.58,153.54,153.58,636000000.0
2008-03-24 02:27:00,153.58,153.58,153.565,153.58,697800000.0
2008-03-24 02:28:00,153.58,153.64,153.57,153.64,388600000.0
2008-03-24 02:29:00,153.64,153.64,153.61,153.625,1171100000.0
2008-03-24 02:30:00,153.625,153.63,153.6,153.63,478600000.0
2008-03-24 02:31:00,153.63,153.67,153.63,153.66,633000000.0
2008-03-24 02:32:00,153.66,153.68,153.65,153.665,180200000.0
2008-03-24 02:33:00,153.665,153.69,153.66,153.665,342899999.0
2008-03-24 02:34:00,153.665,153.7,153.65,153.7,545900000.0
2008-03-24 02:35:00,153.7,153.78,153.7,153.77,357900000.0
2008-03-24 02:36:00,153.77,153.78,153.715,153.75,464900000.0
2008-03-24 02:37:00,153.75,153.775,153.74,153.75,524500000.0
2008-03-24 02:38:00,153.75,153.765,153.72,153.73,527200000.0
2008-03-24 02:39:00,153.73,153.745,153.715,153.735,1369900000.0
2008-03-24 02:40:00,153.735,153.735,153.71,153.71,579400000.0
2008-03-24 02:41:00,153.71,153.715,153.69,153.7,573100000.0
2008-03-24 02:42:00,153.7,153.705,153.675,153.7,349900000.0
2008-03-24 02:43:00,153.7,153.74,153.7,153.74,351700000.0
2008-03-24 02:44:00,153.74,153.74,153.72,153.72,617000000.0
2008-03-24 02:45:00,153.72,153.735,153.72,153.735,534700000.0
2008-03-24 02:46:00,153.735,153.76,153.71,153.745,454100000.0
2008-03-24 02:47:00,153.745,153.745,153.74,153.745,174500000.0
2008-03-24 02:48:00,153.745,153.755,153.74,153.75,600800000.0
2008-03-24 02:49:00,153.75,153.76,153.745,153.745,693300000.0
2008-03-24 02:50:00,153.745,153.75,153.74,153.74,678400000.0
2008-03-24 02:51:00,153.74,153.75,153.73,153.74,690300000.0
2008-03-24 02:52:00,153.74,153.75,153.72,153.75,577100000.0
2008-03-24 02:53:00,153.75,153.77,153.75,153.77,539500000.0
2008-03-24 02:54:00,153.77,153.795,153.77,153.77,547300000.0
2008-03-24 02:55:00,153.77,153.79,153.765,153.79,425300000.0
2008-03-24 02:56:00,153.79,153.8,153.76,153.77,512400000.0
2008-03-24 02:57:00,153.77,153.77,153.745,153.745,562000000.0
2008-03-24 02:58:00,153.745,153.76,153.745,153.76,667500000.0
2008-03-24 02:59:00,153.76,153.76,153.74,153.74,622100000.0
2008-03-24 03:00:00,153.75,153.815,153.735,153.815,519000000.0
2008-03-24 03:01:00,153.815,153.84,153.8,153.805,349400000.0
2008-03-24 03:02:00,153.805,153.86,153.805,153.86,431400000.0
2008-03-24 03:03:00,153.86,153.88,153.85,153.86,425600000.0
2008-03-24 03:04:00,153.86,153.87,153.82,153.85,702100000.0
2008-03-24 03:05:00,153.84,153.845,153.81,153.815,1037400000.0
2008-03-24 03:06:00,153.815,153.84,153.815,153.825,800200000.0
2008-03-24 03:07:00,153.83,153.84,153.83,153.83,1726100000.0
2008-03-24 03:08:00,153.83,153.83,153.81,153.83,224700000.0
2008-03-24 03:09:00,153.83,153.83,153.8,153.81,184500000.0
2008-03-24 03:10:00,153.81,153.825,153.8,153.825,374400000.0
2008-03-24 03:11:00,153.825,153.825,153.8,153.8,466500000.0
2008-03-24 03:12:00,153.8,153.81,153.8,153.8,1642700000.0
2008-03-24 03:13:00,153.8,153.81,153.78,153.78,1988500000.0
2008-03-24 03:14:00,153.78,153.8,153.78,153.79,1517100000.0
2008-03-24 03:15:00,153.79,153.79,153.76,153.78,1645000000.0
2008-03-24 03:16:00,153.78,153.78,153.75,153.78,561200000.0
2008-03-24 03:17:00,153.78,153.795,153.76,153.78,1385700000.0
2008-03-24 03:18:00,153.78,153.78,153.755,153.76,1353300000.0
2008-03-24 03:19:00,153.76,153.76,153.75,153.75,1189200000.0
2008-03-24 03:20:00,153.75,153.75,153.75,153.75,1007900000.0
2008-03-24 03:21:00,153.75,153.75,153.74,153.74,758600000.0
2008-03-24 03:22:00,153.74,153.75,153.735,153.75,698500000.0
2008-03-24 03:23:00,153.75,153.75,153.7,153.7,351800000.0
2008-03-24 03:24:00,153.7,153.7,153.66,153.67,452700000.0
2008-03-24 03:25:00,153.67,153.675,153.655,153.66,461400000.0
2008-03-24 03:26:00,153.66,153.685,153.655,153.66,681800000.0
2008-03-24 03:27:00,153.66,153.675,153.66,153.665,653200000.0
2008-03-24 03:28:00,153.665,153.69,153.665,153.67,360100000.0
2008-03-24 03:29:00,153.67,153.69,153.67,153.68,595400000.0
2008-03-24 03:30:00,153.68,153.7,153.675,153.685,492400000.0
2008-03-24 03:31:00,153.685,153.69,153.6,153.605,597000000.0
2008-03-24 03:32:00,153.605,153.64,153.605,153.62,669000000.0
2008-03-24 03:33:00,153.61,153.625,153.61,153.62,551700000.0
2008-03-24 03:34:00,153.62,153.66,153.62,153.64,425200000.0
2008-03-24 03:35:00,153.64,153.69,153.63,153.665,518800000.0
2008-03-24 03:36:00,153.665,153.675,153.63,153.66,333400000.0
2008-03-24 03:37:00,153.66,153.66,153.64,153.65,194500000.0
2008-03-24 03:38:00,153.65,153.65,153.635,153.635,85100000.0
2008-03-24 03:39:00,153.635,153.635,153.61,153.615,116500000.0
2008-03-24 03:40:00,153.615,153.615,153.58,153.595,519000000.0
2008-03-24 03:41:00,153.595,153.63,153.595,153.61,448100000.0
2008-03-24 03:42:00,153.61,153.645,153.61,153.63,614000000.0
2008-03-24 03:43:00,153.63,153.64,153.59,153.59,467100000.0
2008-03-24 03:44:00,153.59,153.605,153.51,153.51,358100000.0
2008-03-24 03:45:00,153.51,153.535,153.5,153.53,622300000.0
2008-03-24 03:46:00,153.53,153.535,153.51,153.52,483300000.0
2008-03-24 03:47:00,153.52,153.53,153.52,153.53,697100000.0
2008-03-24 03:48:00,153.53,153.545,153.52,153.52,761800000.0
2008-03-24 03:49:00,153.52,153.52,153.435,153.47,407000000.0
2008-03-24 03:50:00,153.47,153.47,153.44,153.45,375500000.0
2008-03-24 03:51:00,153.45,153.46,153.435,153.45,216800000.0
2008-03-24 03:52:00,153.45,153.465,153.435,153.44,174800000.0
2008-03-24 03:53:00,153.415,153.465,153.41,153.455,274000000.0
2008-03-24 03:54:00,153.455,153.455,153.41,153.41,557600000.0
2008-03-24 03:55:00,153.41,153.425,153.355,153.385,355100000.0
2008-03-24 03:56:00,153.385,153.43,153.375,153.425,349300000.0
2008-03-24 03:57:00,153.425,153.43,153.38,153.38,252600000.0
2008-03-24 03:58:00,153.38,153.41,153.375,153.41,374600000.0
2008-03-24 03:59:00,153.41,153.41,153.375,153.38,371300000.0
2008-03-24 04:00:00,153.38,153.4,153.38,153.38,604200000.0
2008-03-24 04:01:00,153.38,153.39,153.38,153.38,774600000.0
2008-03-24 04:02:00,153.38,153.39,153.38,153.39,428200000.0
2008-03-24 04:03:00,153.39,153.395,153.38,153.39,514800000.0
2008-03-24 04:04:00,153.39,153.405,153.35,153.35,846500000.0
2008-03-24 04:05:00,153.355,153.36,153.32,153.34,1218000000.0
2008-03-24 04:06:00,153.35,153.35,153.32,153.335,1242400000.0
2008-03-24 04:07:00,153.335,153.36,153.33,153.345,900600000.0
2008-03-24 04:08:00,153.345,153.36,153.335,153.345,437900000.0
2008-03-24 04:09:00,153.345,153.345,153.315,153.325,1368900000.0
2008-03-24 04:10:00,153.325,153.34,153.305,153.32,452300000.0
2008-03-24 04:11:00,153.32,153.345,153.3,153.3,487500000.0
2008-03-24 04:12:00,153.3,153.32,153.3,153.305,1265700000.0
2008-03-24 04:13:00,153.305,153.345,153.3,153.31,550300000.0
2008-03-24 04:14:00,153.31,153.34,153.305,153.315,260800000.0
2008-03-24 04:15:00,153.31,153.365,153.31,153.36,1605700000.0
2008-03-24 04:16:00,153.36,153.38,153.35,153.37,1588800000.0
2008-03-24 04:17:00,153.37,153.41,153.37,153.38,993400000.0
2008-03-24 04:18:00,153.38,153.405,153.375,153.375,1385500000.0
2008-03-24 04:19:00,153.375,153.44,153.375,153.42,1181500000.0
2008-03-24 04:20:00,153.42,153.42,153.375,153.4,906300000.0
2008-03-24 04:21:00,153.4,153.42,153.4,153.42,1006500000.0
2008-03-24 04:22:00,153.42,153.42,153.38,153.39,1239700000.0
2008-03-24 04:23:00,153.39,153.4,153.37,153.37,1556900000.0
2008-03-24 04:24:00,153.37,153.37,153.35,153.37,1070700000.0
2008-03-24 04:25:00,153.37,153.39,153.36,153.36,1506000000.0
2008-03-24 04:26:00,153.36,153.39,153.35,153.365,1076100000.0
2008-03-24 04:27:00,153.365,153.38,153.365,153.365,786400000.0
2008-03-24 04:28:00,153.365,153.38,153.365,153.38,567500000.0
2008-03-24 04:29:00,153.38,153.4,153.36,153.38,1678800000.0
2008-03-24 04:30:00,153.38,153.395,153.38,153.395,916200000.0
2008-03-24 04:31:00,153.395,153.41,153.39,153.41,494700000.0
2008-03-24 04:32:00,153.41,153.42,153.385,153.385,435100000.0
2008-03-24 04:33:00,153.385,153.41,153.38,153.39,387500000.0
2008-03-24 04:34:00,153.39,153.4,153.375,153.4,628300000.0
2008-03-24 04:35:00,153.4,153.415,153.4,153.415,283700000.0
2008-03-24 04:36:00,153.415,153.43,153.4,153.43,300900000.0
2008-03-24 04:37:00,153.43,153.43,153.41,153.42,697700000.0
2008-03-24 04:38:00,153.42,153.42,153.41,153.41,758900000.0
2008-03-24 04:39:00,153.41,153.43,153.41,153.41,519000000.0
2008-03-24 04:40:00,153.41,153.415,153.41,153.415,519400000.0
2008-03-24 04:41:00,153.415,153.44,153.415,153.44,576900000.0
2008-03-24 04:42:00,153.44,153.44,153.41,153.41,512100000.0
2008-03-24 04:43:00,153.41,153.435,153.41,153.42,526500000.0
2008-03-24 04:44:00,153.42,153.44,153.42,153.44,616800000.0
2008-03-24 04:45:00,153.44,153.45,153.43,153.45,509000000.0
2008-03-24 04:46:00,153.45,153.455,153.42,153.42,647600000.0
2008-03-24 04:47:00,153.42,153.43,153.41,153.43,440400000.0
2008-03-24 04:48:00,153.43,153.43,153.43,153.43,699600000.0
2008-03-24 04:49:00,153.43,153.43,153.425,153.43,680500000.0
2008-03-24 04:50:00,153.43,153.435,153.41,153.41,573800000.0
2008-03-24 04:51:00,153.41,153.425,153.41,153.415,353300000.0
2008-03-24 04:52:00,153.415,153.415,153.41,153.415,536600000.0
2008-03-24 04:53:00,153.415,153.415,153.365,153.375,301100000.0
2008-03-24 04:54:00,153.375,153.385,153.365,153.365,184200000.0
2008-03-24 04:55:00,153.365,153.375,153.36,153.375,346800000.0
2008-03-24 04:56:00,153.375,153.375,153.35,153.35,585600000.0
2008-03-24 04:57:00,153.35,153.35,153.35,153.35,784900000.0
2008-03-24 04:58:00,153.35,153.36,153.34,153.345,480100000.0
2008-03-24 04:59:00,153.345,153.35,153.34,153.345,193800000.0
2008-03-24 05:00:00,153.35,153.36,153.35,153.355,544200000.0
2008-03-24 05:01:00,153.355,153.36,153.35,153.35,537900000.0
2008-03-24 05:02:00,153.35,153.37,153.35,153.35,663100000.0
2008-03-24 05:03:00,153.35,153.37,153.35,153.37,368100000.0
2008-03-24 05:04:00,153.37,153.375,153.37,153.37,706800000.0
2008-03-24 05:05:00,153.37,153.37,153.35,153.355,470000000.0
2008-03-24 05:06:00,153.355,153.36,153.35,153.35,840700000.0
2008-03-24 05:07:00,153.35,153.37,153.35,153.37,700400000.0
2008-03-24 05:08:00,153.37,153.415,153.37,153.405,637000000.0
2008-03-24 05:09:00,153.405,153.405,153.39,153.4,224600000.0
2008-03-24 05:10:00,153.4,153.4,153.38,153.38,571500000.0
2008-03-24 05:11:00,153.38,153.385,153.37,153.37,648300000.0
2008-03-24 05:12:00,153.37,153.38,153.37,153.37,561300000.0
2008-03-24 05:13:00,153.37,153.375,153.37,153.37,431700000.0
2008-03-24 05:14:00,153.37,153.385,153.36,153.375,349500000.0
2008-03-24 05:15:00,153.375,153.375,153.37,153.37,178700000.0
2008-03-24 05:16:00,153.37,153.375,153.355,153.36,525300000.0
2008-03-24 05:17:00,153.36,153.39,153.36,153.375,492000000.0
2008-03-24 05:18:00,153.38,153.38,153.36,153.36,753100000.0
2008-03-24 05:19:00,153.36,153.37,153.35,153.35,711100000.0
2008-03-24 05:20:00,153.35,153.36,153.345,153.35,640700000.0
2008-03-24 05:21:00,153.35,153.35,153.335,153.335,389600000.0
2008-03-24 05:22:00,153.335,153.345,153.32,153.32,520100000.0
2008-03-24 05:23:00,153.32,153.32,153.32,153.32,584600000.0
2008-03-24 05:24:00,153.32,153.35,153.305,153.31,480600000.0
2008-03-24 05:25:00,153.31,153.31,153.29,153.3,744900000.0
2008-03-24 05:26:00,153.3,153.3,153.29,153.295,628000000.0
2008-03-24 05:27:00,153.295,153.305,153.295,153.3,604800000.0
2008-03-24 05:28:00,153.3,153.3,153.27,153.27,651800000.0
2008-03-24 05:29:00,153.27,153.28,153.27,153.28,725600000.0
2008-03-24 05:30:00,153.28,153.285,153.27,153.28,594000000.0
2008-03-24 05:31:00,153.28,153.28,153.18,153.195,517200000.0
2008-03-24 05:32:00,153.195,153.22,153.18,153.18,415000000.0
2008-03-24 05:33:00,153.18,153.185,153.15,153.15,469800000.0
2008-03-24 05:34:00,153.15,153.155,153.105,153.12,491400000.0
2008-03-24 05:35:00,153.12,153.145,153.11,153.13,434400000.0
2008-03-24 05:36:00,153.13,153.15,153.13,153.15,569700000.0
2008-03-24 05:37:00,153.15,153.16,153.125,153.125,341700000.0
2008-03-24 05:38:00,153.125,153.125,153.1,153.1,47200000.0
2008-03-24 05:39:00,153.1,153.1,153.065,153.08,571284947.0
2008-03-24 05:40:00,153.08,153.18,153.08,153.18,679449239.0
2008-03-24 05:41:00,153.18,153.23,153.145,153.195,442939574.0
2008-03-24 05:42:00,153.195,153.235,153.19,153.23,426600000.0
2008-03-24 05:43:00,153.23,153.245,153.19,153.2,460500000.0
2008-03-24 05:44:00,153.2,153.22,153.16,153.2,503200000.0
2008-03-24 05:45:00,153.2,153.31,153.195,153.3,456300000.0
2008-03-24 05:46:00,153.31,153.415,153.3,153.4,463900000.0
2008-03-24 05:47:00,153.4,153.535,153.395,153.495,347300000.0
2008-03-24 05:48:00,153.495,153.515,153.435,153.49,259500000.0
2008-03-24 05:49:00,153.49,153.51,153.42,153.43,375700000.0
2008-03-24 05:50:00,153.435,153.485,153.4,153.41,474900000.0
2008-03-24 05:51:00,153.41,153.475,153.41,153.445,450300000.0
2008-03-24 05:52:00,153.445,153.47,153.425,153.43,485100000.0
2008-03-24 05:53:00,153.43,153.44,153.335,153.34,652400000.0
2008-03-24 05:54:00,153.34,153.38,153.305,153.305,428900000.0
2008-03-24 05:55:00,153.305,153.32,153.25,153.305,512600000.0
2008-03-24 05:56:00,153.305,153.32,153.28,153.29,336700000.0
2008-03-24 05:57:00,153.29,153.32,153.28,153.31,540500000.0
2008-03-24 05:58:00,153.31,153.31,153.28,153.31,657900000.0
2008-03-24 05:59:00,153.31,153.33,153.31,153.32,653700000.0
2008-03-24 06:00:00,153.32,153.33,153.315,153.32,490500000.0
2008-03-24 06:01:00,153.32,153.32,153.305,153.31,435400000.0
2008-03-24 06:02:00,153.31,153.315,153.3,153.31,451200000.0
2008-03-24 06:03:00,153.31,153.315,153.3,153.305,1274700000.0
2008-03-24 06:04:00,153.305,153.31,153.3,153.31,422300000.0
2008-03-24 06:05:00,153.31,153.32,153.295,153.3,313900000.0
2008-03-24 06:06:00,153.3,153.33,153.3,153.33,567300000.0
2008-03-24 06:07:00,153.33,153.345,153.33,153.345,505500000.0
2008-03-24 06:08:00,153.345,153.35,153.32,153.32,305200000.0
2008-03-24 06:09:00,153.32,153.4,153.31,153.365,303400000.0
2008-03-24 06:10:00,153.365,153.4,153.34,153.4,367100000.0
2008-03-24 06:11:00,153.4,153.4,153.36,153.365,558800000.0
2008-03-24 06:12:00,153.365,153.375,153.35,153.37,631000000.0
2008-03-24 06:13:00,153.37,153.37,153.345,153.355,607800000.0
2008-03-24 06:14:00,153.355,153.355,153.31,153.31,603600000.0
2008-03-24 06:15:00,153.31,153.32,153.255,153.255,684700000.0
2008-03-24 06:16:00,153.255,153.265,153.24,153.24,488700000.0
2008-03-24 06:17:00,153.24,153.24,153.24,153.24,808900000.0
2008-03-24 06:18:00,153.24,153.29,153.225,153.275,456100000.0
2008-03-24 06:19:00,153.275,153.29,153.275,153.29,577300000.0
2008-03-24 06:20:00,153.29,153.29,153.21,153.21,461500000.0
2008-03-24 06:21:00,153.225,153.275,153.2,153.265,300700000.0
2008-03-24 06:22:00,153.27,153.28,153.255,153.27,632800000.0
2008-03-24 06:23:00,153.27,153.3,153.26,153.27,624500000.0
2008-03-24 06:24:00,153.27,153.34,153.26,153.34,641800000.0
2008-03-24 06:25:00,153.34,153.345,153.28,153.29,594600000.0
2008-03-24 06:26:00,153.29,153.325,153.28,153.31,475300000.0
2008-03-24 06:27:00,153.31,153.35,153.3,153.33,206800000.0
2008-03-24 06:28:00,153.33,153.35,153.325,153.34,184900000.0
2008-03-24 06:29:00,153.34,153.35,153.34,153.35,702100000.0
2008-03-24 06:30:00,153.35,153.37,153.34,153.355,587000000.0
2008-03-24 06:31:00,153.365,153.375,153.35,153.375,99300000.0
2008-03-24 06:32:00,153.385,153.39,153.355,153.37,190100000.0
2008-03-24 06:33:00,153.37,153.385,153.365,153.38,490100000.0
2008-03-24 06:34:00,153.38,153.385,153.36,153.375,164600000.0
2008-03-24 06:35:00,153.375,153.375,153.355,153.365,87800000.0
2008-03-24 06:36:00,153.365,153.385,153.365,153.365,156800000.0
2008-03-24 06:37:00,153.365,153.375,153.36,153.36,216400000.0
2008-03-24 06:38:00,153.36,153.375,153.36,153.365,439700000.0
2008-03-24 06:39:00,153.365,153.395,153.365,153.395,478500000.0
2008-03-24 06:40:00,153.395,153.435,153.38,153.435,66000000.0
2008-03-24 06:41:00,153.435,153.485,153.43,153.455,37000000.0
2008-03-24 06:42:00,153.455,153.505,153.455,153.475,44600000.0
2008-03-24 06:43:00,153.475,153.525,153.45,153.5,323700000.0
2008-03-24 06:44:00,153.5,153.53,153.495,153.52,380000000.0
2008-03-24 06:45:00,153.52,153.6,153.505,153.6,276600000.0
2008-03-24 06:46:00,153.595,153.6,153.535,153.55,550600000.0
2008-03-24 06:47:00,153.55,153.55,153.55,153.55,911800000.0
2008-03-24 06:48:00,153.55,153.55,153.55,153.55,781300000.0
2008-03-24 06:49:00,153.55,153.55,153.47,153.52,603400000.0
2008-03-24 06:50:00,153.52,153.535,153.495,153.51,612200000.0
2008-03-24 06:51:00,153.51,153.51,153.48,153.48,466400000.0
2008-03-24 06:52:00,153.48,153.485,153.45,153.45,547100000.0
2008-03-24 06:53:00,153.45,153.455,153.45,153.455,664000000.0
2008-03-24 06:54:00,153.46,153.48,153.45,153.46,364200000.0
2008-03-24 06:55:00,153.46,153.47,153.445,153.46,700000000.0
2008-03-24 06:56:00,153.46,153.46,153.45,153.45,372600000.0
2008-03-24 06:57:00,153.45,153.485,153.45,153.47,437400000.0
2008-03-24 06:58:00,153.47,153.47,153.465,153.47,700400000.0
2008-03-24 06:59:00,153.47,153.48,153.46,153.48,310900000.0
2008-03-24 07:00:00,153.48,153.49,153.435,153.455,250400000.0
2008-03-24 07:01:00,153.455,153.455,153.425,153.425,175200000.0
2008-03-24 07:02:00,153.425,153.44,153.41,153.42,225400000.0
2008-03-24 07:03:00,153.42,153.495,153.42,153.48,488700000.0
2008-03-24 07:04:00,153.48,153.495,153.47,153.485,338800000.0
2008-03-24 07:05:00,153.485,153.515,153.485,153.515,263600000.0
2008-03-24 07:06:00,153.515,153.545,153.51,153.53,353400000.0
2008-03-24 07:07:00,153.53,153.545,153.52,153.53,406800000.0
2008-03-24 07:08:00,153.53,153.55,153.53,153.54,590200000.0
2008-03-24 07:09:00,153.54,153.555,153.53,153.54,230500000.0
2008-03-24 07:10:00,153.54,153.555,153.53,153.54,431300000.0
2008-03-24 07:11:00,153.54,153.545,153.535,153.545,302600000.0
2008-03-24 07:12:00,153.545,153.545,153.54,153.54,910800000.0
2008-03-24 07:13:00,153.54,153.56,153.54,153.545,398100000.0
2008-03-24 07:14:00,153.545,153.55,153.54,153.54,401700000.0
2008-03-24 07:15:00,153.54,153.54,153.53,153.53,874200000.0
2008-03-24 07:16:00,153.53,153.55,153.53,153.54,738900000.0
2008-03-24 07:17:00,153.54,153.55,153.54,153.54,756400000.0
2008-03-24 07:18:00,153.54,153.565,153.54,153.545,609000000.0
2008-03-24 07:19:00,153.545,153.55,153.525,153.525,664000000.0
2008-03-24 07:20:00,153.525,153.53,153.485,153.485,573400000.0
2008-03-24 07:21:00,153.485,153.525,153.475,153.49,377300000.0
2008-03-24 07:22:00,153.49,153.5,153.49,153.5,238000000.0
2008-03-24 07:23:00,153.5,153.5,153.48,153.48,449200000.0
2008-03-24 07:24:00,153.48,153.48,153.43,153.45,337000000.0
2008-03-24 07:25:00,153.45,153.45,153.415,153.43,278100000.0
2008-03-24 07:26:00,153.43,153.43,153.4,153.4,574500000.0
2008-03-24 07:27:00,153.4,153.405,153.4,153.405,601200000.0
2008-03-24 07:28:00,153.405,153.41,153.4,153.4,822300000.0
2008-03-24 07:29:00,153.4,153.405,153.4,153.405,876500000.0
2008-03-24 07:30:00,153.405,153.435,153.405,153.43,223600000.0
2008-03-24 07:31:00,153.43,153.44,153.425,153.44,193100000.0
2008-03-24 07:32:00,153.44,153.455,153.435,153.455,206900000.0
2008-03-24 07:33:00,153.455,153.475,153.44,153.44,193600000.0
2008-03-24 07:34:00,153.44,153.45,153.425,153.435,367700000.0
2008-03-24 07:35:00,153.435,153.44,153.42,153.435,518700000.0
2008-03-24 07:36:00,153.435,153.44,153.435,153.44,218200000.0
2008-03-24 07:37:00,153.44,153.44,153.4,153.4,292900000.0
2008-03-24 07:38:00,153.4,153.43,153.4,153.42,578100000.0
2008-03-24 07:39:00,153.42,153.425,153.42,153.42,1308800000.0
2008-03-24 07:40:00,153.42,153.44,153.42,153.425,1005600000.0
2008-03-24 07:41:00,153.425,153.425,153.405,153.41,945100000.0
2008-03-24 07:42:00,153.41,153.43,153.4,153.4,1893100000.0
2008-03-24 07:43:00,153.4,153.4,153.36,153.36,1407800000.0
2008-03-24 07:44:00,153.36,153.4,153.36,153.385,524800000.0
2008-03-24 07:45:00,153.385,153.4,153.36,153.36,1709500000.0
2008-03-24 07:46:00,153.36,153.37,153.36,153.365,277500000.0
2008-03-24 07:47:00,153.365,153.385,153.36,153.385,144100000.0
2008-03-24 07:48:00,153.385,153.385,153.385,153.385,108000000.0
2008-03-24 07:49:00,153.385,153.385,153.385,153.385,106000000.0
2008-03-24 07:50:00,153.385,153.4,153.385,153.39,301800000.0
2008-03-24 07:51:00,153.39,153.44,153.365,153.44,709700000.0
2008-03-24 07:52:00,153.44,153.465,153.405,153.46,817500000.0
2008-03-24 07:53:00,153.46,153.47,153.46,153.46,615200000.0
2008-03-24 07:54:00,153.46,153.47,153.46,153.47,1126400000.0
2008-03-24 07:55:00,153.47,153.49,153.47,153.49,1046400000.0
2008-03-24 07:56:00,153.49,153.505,153.46,153.48,938500000.0
2008-03-24 07:57:00,153.48,153.48,153.46,153.46,1142400000.0
2008-03-24 07:58:00,153.46,153.46,153.42,153.435,1066500000.0
2008-03-24 07:59:00,153.435,153.465,153.43,153.465,966400000.0
2008-03-24 08:00:00,153.465,153.465,153.44,153.46,928500000.0
2008-03-24 08:01:00,153.46,153.49,153.44,153.445,846700000.0
2008-03-24 08:02:00,153.445,153.47,153.44,153.47,934400000.0
2008-03-24 08:03:00,153.47,153.47,153.44,153.45,949900000.0
2008-03-24 08:04:00,153.45,153.51,153.45,153.455,1222700000.0
2008-03-24 08:05:00,153.455,153.5,153.455,153.48,1147200000.0
2008-03-24 08:06:00,153.48,153.5,153.48,153.48,1199700000.0
2008-03-24 08:07:00,153.49,153.49,153.42,153.44,807200000.0
2008-03-24 08:08:00,153.44,153.465,153.44,153.455,217000000.0
2008-03-24 08:09:00,153.455,153.455,153.39,153.405,725700000.0
2008-03-24 08:10:00,153.405,153.485,153.405,153.485,778300000.0
2008-03-24 08:11:00,153.485,153.485,153.47,153.485,840700000.0
2008-03-24 08:12:00,153.485,153.485,153.465,153.465,1279900000.0
2008-03-24 08:13:00,153.465,153.5,153.465,153.485,607000000.0
2008-03-24 08:14:00,153.485,153.51,153.48,153.5,700000000.0
2008-03-24 08:15:00,153.5,153.55,153.5,153.525,1268900000.0
2008-03-24 08:16:00,153.525,153.55,153.52,153.55,1254900000.0
2008-03-24 08:17:00,153.55,153.55,153.52,153.54,1611300000.0
2008-03-24 08:18:00,153.54,153.55,153.52,153.54,1719200000.0
2008-03-24 08:19:00,153.54,153.55,153.54,153.54,1555900000.0
2008-03-24 08:20:00,153.54,153.56,153.54,153.56,1858600000.0
2008-03-24 08:21:00,153.56,153.56,153.54,153.54,1736000000.0
2008-03-24 08:22:00,153.54,153.55,153.54,153.54,611300000.0
2008-03-24 08:23:00,153.54,153.56,153.54,153.55,1829300000.0
2008-03-24 08:24:00,153.545,153.56,153.54,153.56,790700000.0
2008-03-24 08:25:00,153.56,153.56,153.54,153.55,901300000.0
2008-03-24 08:26:00,153.55,153.575,153.54,153.55,973300000.0
2008-03-24 08:27:00,153.55,153.56,153.52,153.53,568100000.0
2008-03-24 08:28:00,153.525,153.53,153.505,153.515,622300000.0
2008-03-24 08:29:00,153.515,153.535,153.51,153.53,259000000.0
2008-03-24 08:30:00,153.53,153.565,153.53,153.56,222200000.0
2008-03-24 08:31:00,153.56,153.595,153.555,153.59,190700000.0
2008-03-24 08:32:00,153.59,153.6,153.57,153.58,249200000.0
2008-03-24 08:33:00,153.58,153.65,153.58,153.63,181900000.0
2008-03-24 08:34:00,153.63,153.665,153.63,153.63,160200000.0
2008-03-24 08:35:00,153.63,153.675,153.63,153.66,118900000.0
2008-03-24 08:36:00,153.655,153.655,153.62,153.63,148800000.0
2008-03-24 08:37:00,153.63,153.64,153.625,153.625,192500000.0
2008-03-24 08:38:00,153.625,153.63,153.625,153.63,495700000.0
2008-03-24 08:39:00,153.63,153.66,153.63,153.655,223300000.0
2008-03-24 08:40:00,153.655,153.655,153.625,153.645,296400000.0
2008-03-24 08:41:00,153.645,153.68,153.635,153.68,561500000.0
2008-03-24 08:42:00,153.68,153.7,153.68,153.7,325500000.0
2008-03-24 08:43:00,153.7,153.715,153.69,153.705,346900000.0
2008-03-24 08:44:00,153.705,153.73,153.685,153.715,362200000.0
2008-03-24 08:45:00,153.715,153.73,153.7,153.72,265300000.0
2008-03-24 08:46:00,153.72,153.73,153.705,153.705,239300000.0
2008-03-24 08:47:00,153.705,153.73,153.705,153.72,278300000.0
2008-03-24 08:48:00,153.72,153.725,153.72,153.72,327500000.0
2008-03-24 08:49:00,153.72,153.72,153.69,153.69,221100000.0
2008-03-24 08:50:00,153.695,153.71,153.695,153.705,257100000.0
2008-03-24 08:51:00,153.705,153.73,153.705,153.715,236100000.0
2008-03-24 08:52:00,153.715,153.715,153.7,153.71,272700000.0
2008-03-24 08:53:00,153.71,153.71,153.67,153.675,155300000.0
2008-03-24 08:54:00,153.675,153.7,153.675,153.7,162100000.0
2008-03-24 08:55:00,153.7,153.705,153.7,153.705,208000000.0
2008-03-24 08:56:00,153.705,153.73,153.705,153.705,261100000.0
2008-03-24 08:57:00,153.705,153.71,153.695,153.695,226600000.0
2008-03-24 08:58:00,153.695,153.695,153.69,153.695,358600000.0
2008-03-24 08:59:00,153.695,153.71,153.69,153.705,299000000.0
2008-03-24 09:00:00,153.705,153.705,153.69,153.7,313000000.0
2008-03-24 09:01:00,153.7,153.7,153.655,153.66,182400000.0
2008-03-24 09:02:00,153.66,153.695,153.66,153.68,309500000.0
2008-03-24 09:03:00,153.68,153.69,153.66,153.66,222600000.0
2008-03-24 09:04:00,153.66,153.66,153.66,153.66,468900000.0
2008-03-24 09:05:00,153.66,153.66,153.62,153.625,306700000.0
2008-03-24 09:06:00,153.625,153.66,153.625,153.63,166600000.0
2008-03-24 09:07:00,153.63,153.66,153.62,153.65,252300000.0
2008-03-24 09:08:00,153.65,153.66,153.65,153.66,482200000.0
2008-03-24 09:09:00,153.66,153.66,153.66,153.66,185200000.0
2008-03-24 09:10:00,153.66,153.66,153.64,153.64,393400000.0
2008-03-24 09:11:00,153.64,153.64,153.63,153.63,353400000.0
2008-03-24 09:12:00,153.63,153.635,153.61,153.63,243200000.0
2008-03-24 09:13:00,153.63,153.64,153.62,153.62,224400000.0
2008-03-24 09:14:00,153.62,153.63,153.59,153.6,565600000.0
2008-03-24 09:15:00,153.605,153.645,153.605,153.63,201600000.0
2008-03-24 09:16:00,153.635,153.69,153.625,153.67,147300000.0
2008-03-24 09:17:00,153.67,153.67,153.655,153.655,184100000.0
2008-03-24 09:18:00,153.655,153.66,153.64,153.66,150100000.0
2008-03-24 09:19:00,153.66,153.665,153.65,153.66,181600000.0
2008-03-24 09:20:00,153.66,153.66,153.65,153.65,179300000.0
2008-03-24 09:21:00,153.65,153.67,153.645,153.655,207500000.0
2008-03-24 09:22:00,153.655,153.675,153.655,153.66,205400000.0
2008-03-24 09:23:00,153.66,153.68,153.66,153.665,291900000.0
2008-03-24 09:24:00,153.665,153.675,153.65,153.665,485900000.0
2008-03-24 09:25:00,153.665,153.67,153.65,153.655,229600000.0
2008-03-24 09:26:00,153.655,153.665,153.65,153.65,449900000.0
2008-03-24 09:27:00,153.65,153.65,153.605,153.625,213600000.0
2008-03-24 09:28:00,153.625,153.625,153.575,153.585,278600000.0
2008-03-24 09:29:00,153.585,153.585,153.565,153.575,144000000.0
2008-03-24 09:30:00,153.575,153.585,153.545,153.555,209300000.0
2008-03-24 09:31:00,153.55,153.605,153.55,153.595,234300000.0
2008-03-24 09:32:00,153.595,153.61,153.595,153.605,195100000.0
2008-03-24 09:33:00,153.61,153.655,153.605,153.645,224100000.0
2008-03-24 09:34:00,153.645,153.72,153.64,153.68,168400000.0
2008-03-24 09:35:00,153.68,153.71,153.68,153.71,198500000.0
2008-03-24 09:36:00,153.71,153.765,153.705,153.725,219600000.0
2008-03-24 09:37:00,153.725,153.745,153.695,153.74,144500000.0
2008-03-24 09:38:00,153.74,153.77,153.74,153.755,206300000.0
2008-03-24 09:39:00,153.755,153.76,153.745,153.745,215300000.0
2008-03-24 09:40:00,153.745,153.76,153.745,153.76,169700000.0
2008-03-24 09:41:00,153.76,153.76,153.75,153.75,177600000.0
2008-03-24 09:42:00,153.75,153.755,153.735,153.745,206100000.0
2008-03-24 09:43:00,153.745,153.755,153.73,153.74,141800000.0
2008-03-24 09:44:00,153.74,153.77,153.74,153.765,215200000.0
2008-03-24 09:45:00,153.765,153.765,153.745,153.745,190800000.0
2008-03-24 09:46:00,153.745,153.745,153.725,153.735,133300000.0
2008-03-24 09:47:00,153.735,153.74,153.72,153.735,138400000.0
2008-03-24 09:48:00,153.735,153.735,153.725,153.735,204700000.0
2008-03-24 09:49:00,153.735,153.745,153.735,153.735,324000000.0
2008-03-24 09:50:00,153.735,153.745,153.73,153.745,282000000.0
2008-03-24 09:51:00,153.745,153.745,153.745,153.745,164000000.0
2008-03-24 09:52:00,153.745,153.745,153.745,153.745,172800000.0
2008-03-24 09:53:00,153.745,153.76,153.745,153.755,301500000.0
2008-03-24 09:54:00,153.755,153.8,153.755,153.8,90900000.0
2008-03-24 09:55:00,153.8,153.8,153.785,153.79,202600000.0
2008-03-24 09:56:00,153.79,153.825,153.79,153.82,273100000.0
2008-03-24 09:57:00,153.82,153.875,153.82,153.825,238100000.0
2008-03-24 09:58:00,153.825,153.83,153.79,153.805,186600000.0
2008-03-24 09:59:00,153.805,153.82,153.79,153.81,109300000.0
2008-03-24 10:00:00,153.81,153.825,153.765,153.79,177200000.0
2008-03-24 10:01:00,153.785,153.785,153.755,153.785,126700000.0
2008-03-24 10:02:00,153.785,153.79,153.78,153.79,95300000.0
2008-03-24 10:03:00,153.79,153.805,153.785,153.8,90800000.0
2008-03-24 10:04:00,153.8,153.82,153.785,153.79,100600000.0
2008-03-24 10:05:00,153.79,153.8,153.785,153.8,156500000.0
2008-03-24 10:06:00,153.8,153.8,153.8,153.8,110100000.0
2008-03-24 10:07:00,153.8,153.8,153.795,153.8,155100000.0
2008-03-24 10:08:00,153.8,153.805,153.795,153.8,144000000.0
2008-03-24 10:09:00,153.8,153.805,153.8,153.805,87000000.0
2008-03-24 10:10:00,153.805,153.81,153.805,153.805,92100000.0
2008-03-24 10:11:00,153.805,153.85,153.805,153.845,97000000.0
2008-03-24 10:12:00,153.845,153.865,153.845,153.855,130900000.0
2008-03-24 10:13:00,153.855,153.86,153.85,153.86,160000000.0
2008-03-24 10:14:00,153.86,153.86,153.845,153.85,292600000.0
2008-03-24 10:15:00,153.85,153.885,153.85,153.875,170000000.0
2008-03-24 10:16:00,153.875,153.875,153.865,153.87,159700000.0
2008-03-24 10:17:00,153.87,153.875,153.835,153.84,170300000.0
2008-03-24 10:18:00,153.84,153.84,153.835,153.835,202300000.0
2008-03-24 10:19:00,153.835,153.855,153.835,153.845,398700000.0
2008-03-24 10:20:00,153.845,153.845,153.815,153.815,740200000.0
2008-03-24 10:21:00,153.815,153.815,153.79,153.81,407700000.0
2008-03-24 10:22:00,153.81,153.81,153.8,153.81,102000000.0
2008-03-24 10:23:00,153.81,153.82,153.81,153.815,1454100000.0
2008-03-24 10:24:00,153.82,153.825,153.815,153.82,243100000.0
2008-03-24 10:25:00,153.82,153.82,153.815,153.82,774300000.0
2008-03-24 10:26:00,153.82,153.84,153.82,153.825,320500000.0
2008-03-24 10:27:00,153.82,153.83,153.815,153.83,527000000.0
2008-03-24 10:28:00,153.83,153.86,153.83,153.85,203700000.0
2008-03-24 10:29:00,153.85,153.86,153.85,153.86,276000000.0
2008-03-24 10:30:00,153.86,153.895,153.86,153.895,790600000.0
2008-03-24 10:31:00,153.895,153.915,153.895,153.91,349600000.0
2008-03-24 10:32:00,153.91,153.94,153.91,153.93,596700000.0
2008-03-24 10:33:00,153.93,153.935,153.92,153.93,386300000.0
2008-03-24 10:34:00,153.93,153.95,153.93,153.945,218400000.0
2008-03-24 10:35:00,153.945,153.95,153.945,153.95,178400000.0
2008-03-24 10:36:00,153.95,153.97,153.95,153.96,174200000.0
2008-03-24 10:37:00,153.96,153.96,153.895,153.915,242900000.0
2008-03-24 10:38:00,153.915,153.915,153.91,153.91,174200000.0
2008-03-24 10:39:00,153.91,153.92,153.91,153.92,208900000.0
2008-03-24 10:40:00,153.92,153.925,153.92,153.925,184600000.0
2008-03-24 10:41:00,153.925,153.93,153.905,153.92,235800000.0
2008-03-24 10:42:00,153.92,153.92,153.92,153.92,297600000.0
2008-03-24 10:43:00,153.92,153.985,153.92,153.98,227000000.0
2008-03-24 10:44:00,153.98,154.02,153.975,154.005,216200000.0
2008-03-24 10:45:00,154.005,154.015,154.005,154.015,224400000.0
2008-03-24 10:46:00,154.015,154.015,154.0,154.0,238200000.0
2008-03-24 10:47:00,154.0,154.005,153.965,153.965,225300000.0
2008-03-24 10:48:00,153.965,153.965,153.935,153.95,139600000.0
2008-03-24 10:49:00,153.95,153.955,153.95,153.95,234300000.0
2008-03-24 10:50:00,153.95,153.95,153.93,153.93,185400000.0
2008-03-24 10:51:00,153.93,153.94,153.93,153.93,213400000.0
2008-03-24 10:52:00,153.93,153.93,153.92,153.925,105400000.0
2008-03-24 10:53:00,153.925,153.935,153.91,153.93,202800000.0
2008-03-24 10:54:00,153.93,153.935,153.915,153.93,207500000.0
2008-03-24 10:55:00,153.93,153.955,153.93,153.93,206600000.0
2008-03-24 10:56:00,153.935,153.945,153.93,153.945,193000000.0
2008-03-24 10:57:00,153.945,153.945,153.92,153.935,176700000.0
2008-03-24 10:58:00,153.935,153.935,153.92,153.93,141100000.0
2008-03-24 10:59:00,153.93,153.93,153.9,153.9,254900000.0
2008-03-24 11:00:00,153.9,153.9,153.84,153.88,197200000.0
2008-03-24 11:01:00,153.88,153.885,153.875,153.885,200100000.0
2008-03-24 11:02:00,153.885,153.9,153.88,153.9,259700000.0
2008-03-24 11:03:00,153.9,153.92,153.89,153.92,223200000.0
2008-03-24 11:04:00,153.92,153.935,153.915,153.93,226500000.0
2008-03-24 11:05:00,153.93,154.01,153.925,153.96,203600000.0
2008-03-24 11:06:00,153.96,153.99,153.96,153.99,274100000.0
2008-03-24 11:07:00,153.98,153.99,153.97,153.99,230400000.0
2008-03-24 11:08:00,153.99,154.005,153.98,154.0,226200000.0
2008-03-24 11:09:00,154.0,154.01,154.0,154.01,227100000.0
2008-03-24 11:10:00,154.01,154.01,153.985,153.99,253000000.0
2008-03-24 11:11:00,153.99,153.995,153.97,153.985,248800000.0
2008-03-24 11:12:00,153.985,153.995,153.98,153.98,205900000.0
2008-03-24 11:13:00,153.98,153.98,153.97,153.97,193800000.0
2008-03-24 11:14:00,153.97,153.98,153.97,153.97,211000000.0
2008-03-24 11:15:00,153.97,153.97,153.97,153.97,235800000.0
2008-03-24 11:16:00,153.97,153.985,153.96,153.96,227500000.0
2008-03-24 11:17:00,153.96,153.975,153.96,153.96,203300000.0
2008-03-24 11:18:00,153.96,153.985,153.96,153.98,196800000.0
2008-03-24 11:19:00,153.98,153.98,153.965,153.98,196200000.0
2008-03-24 11:20:00,153.98,153.98,153.97,153.97,216800000.0
2008-03-24 11:21:00,153.97,153.985,153.97,153.985,268500000.0
2008-03-24 11:22:00,153.985,153.995,153.985,153.995,221000000.0
2008-03-24 11:23:00,153.995,154.03,153.99,154.025,249100000.0
2008-03-24 11:24:00,154.025,154.045,153.965,153.965,135700000.0
2008-03-24 11:25:00,153.965,153.98,153.96,153.96,208000000.0
2008-03-24 11:26:00,153.96,154.04,153.96,154.04,230500000.0
2008-03-24 11:27:00,154.04,154.08,154.02,154.065,214000000.0
2008-03-24 11:28:00,154.065,154.08,154.055,154.07,198900000.0
2008-03-24 11:29:00,154.07,154.075,154.07,154.075,231600000.0
2008-03-24 11:30:00,154.075,154.08,154.075,154.08,371000000.0
2008-03-24 11:31:00,154.08,154.085,154.055,154.055,187800000.0
2008-03-24 11:32:00,154.055,154.065,154.05,154.05,213200000.0
2008-03-24 11:33:00,154.05,154.06,154.045,154.06,304300000.0
2008-03-24 11:34:00,154.06,154.07,154.055,154.065,220800000.0
2008-03-24 11:35:00,154.065,154.075,154.05,154.055,194800000.0
2008-03-24 11:36:00,154.055,154.07,154.05,154.06,264800000.0
2008-03-24 11:37:00,154.06,154.07,154.06,154.065,216900000.0
2008-03-24 11:38:00,154.065,154.065,154.05,154.06,248400000.0
2008-03-24 11:39:00,154.06,154.105,154.055,154.09,233100000.0
2008-03-24 11:40:00,154.09,154.095,154.08,154.08,201600000.0
2008-03-24 11:41:00,154.08,154.09,154.075,154.075,181600000.0
2008-03-24 11:42:00,154.075,154.08,154.065,154.08,308700000.0
2008-03-24 11:43:00,154.08,154.08,154.08,154.08,320000000.0
2008-03-24 11:44:00,154.08,154.08,154.06,154.08,246000000.0
2008-03-24 11:45:00,154.08,154.08,154.06,154.06,267000000.0
2008-03-24 11:46:00,154.06,154.07,154.055,154.065,270100000.0
2008-03-24 11:47:00,154.065,154.095,154.065,154.095,271200000.0
2008-03-24 11:48:00,154.095,154.1,154.09,154.09,366400000.0
2008-03-24 11:49:00,154.09,154.115,154.08,154.1,264600000.0
2008-03-24 11:50:00,154.1,154.13,154.1,154.13,241800000.0
2008-03-24 11:51:00,154.13,154.145,154.13,154.135,325700000.0
2008-03-24 11:52:00,154.135,154.17,154.13,154.16,257300000.0
2008-03-24 11:53:00,154.16,154.23,154.155,154.16,277500000.0
2008-03-24 11:54:00,154.16,154.17,154.14,154.145,168900000.0
2008-03-24 11:55:00,154.145,154.16,154.145,154.145,144900000.0
2008-03-24 11:56:00,154.145,154.16,154.145,154.16,164100000.0
2008-03-24 11:57:00,154.16,154.18,154.16,154.17,238800000.0
2008-03-24 11:58:00,154.17,154.185,154.165,154.165,183100000.0
2008-03-24 11:59:00,154.165,154.165,154.13,154.135,185500000.0
2008-03-24 12:00:00,154.135,154.14,154.13,154.135,91000000.0
2008-03-24 12:01:00,154.135,154.16,154.13,154.14,145800000.0
2008-03-24 12:02:00,154.14,154.14,154.14,154.14,253500000.0
2008-03-24 12:03:00,154.14,154.145,154.135,154.145,175600000.0
2008-03-24 12:04:00,154.145,154.145,154.145,154.145,172800000.0
2008-03-24 12:05:00,154.145,154.205,154.145,154.195,153800000.0
2008-03-24 12:06:00,154.195,154.33,154.195,154.28,195000000.0
2008-03-24 12:07:00,154.28,154.385,154.275,154.36,425800000.0
2008-03-24 12:08:00,154.36,154.395,154.33,154.36,386200001.0
2008-03-24 12:09:00,154.36,154.36,154.31,154.335,417500000.0
2008-03-24 12:10:00,154.335,154.34,154.315,154.325,335700000.0
2008-03-24 12:11:00,154.325,154.35,154.29,154.32,213899999.0
2008-03-24 12:12:00,154.32,154.32,154.26,154.27,107400000.0
2008-03-24 12:13:00,154.27,154.28,154.255,154.26,118400000.0
2008-03-24 12:14:00,154.26,154.285,154.245,154.285,195500000.0
2008-03-24 12:15:00,154.285,154.35,154.27,154.31,175400000.0
2008-03-24 12:16:00,154.31,154.385,154.305,154.35,152700000.0
2008-03-24 12:17:00,154.35,154.39,154.315,154.34,162200000.0
2008-03-24 12:18:00,154.34,154.34,154.25,154.295,152000000.0
2008-03-24 12:19:00,154.275,154.315,154.255,154.26,169300000.0
2008-03-24 12:20:00,154.26,154.335,154.255,154.305,202900000.0
2008-03-24 12:21:00,154.305,154.305,154.26,154.265,244500000.0
2008-03-24 12:22:00,154.27,154.28,154.25,154.255,188300000.0
2008-03-24 12:23:00,154.255,154.27,154.24,154.255,135000000.0
2008-03-24 12:24:00,154.255,154.255,154.23,154.23,195100000.0
2008-03-24 12:25:00,154.23,154.24,154.22,154.23,137400000.0
2008-03-24 12:26:00,154.23,154.25,154.23,154.24,202100000.0
2008-03-24 12:27:00,154.24,154.24,154.24,154.24,223800000.0
2008-03-24 12:28:00,154.24,154.255,154.24,154.25,208600000.0
2008-03-24 12:29:00,154.25,154.27,154.24,154.24,173800000.0
2008-03-24 12:30:00,154.24,154.285,154.24,154.27,282200000.0
2008-03-24 12:31:00,154.27,154.28,154.265,154.27,221900000.0
2008-03-24 12:32:00,154.27,154.28,154.24,154.26,244900000.0
2008-03-24 12:33:00,154.26,154.265,154.23,154.245,276400000.0
2008-03-24 12:34:00,154.245,154.255,154.235,154.245,200200000.0
2008-03-24 12:35:00,154.245,154.265,154.245,154.25,228000000.0
2008-03-24 12:36:00,154.25,154.275,154.25,154.26,267500000.0
2008-03-24 12:37:00,154.26,154.28,154.26,154.28,289100000.0
2008-03-24 12:38:00,154.28,154.305,154.265,154.295,295300000.0
2008-03-24 12:39:00,154.295,154.305,154.295,154.3,277100000.0
2008-03-24 12:40:00,154.3,154.305,154.275,154.285,332300000.0
2008-03-24 12:41:00,154.285,154.31,154.285,154.31,186600000.0
2008-03-24 12:42:00,154.31,154.31,154.3,154.305,183300000.0
2008-03-24 12:43:00,154.305,154.32,154.29,154.295,245000000.0
2008-03-24 12:44:00,154.295,154.3,154.28,154.3,146500000.0
2008-03-24 12:45:00,154.3,154.305,154.265,154.28,194000000.0
2008-03-24 12:46:00,154.28,154.295,154.255,154.27,223600000.0
2008-03-24 12:47:00,154.27,154.27,154.24,154.24,212000000.0
2008-03-24 12:48:00,154.24,154.255,154.24,154.25,238600000.0
2008-03-24 12:49:00,154.25,154.25,154.235,154.24,363200000.0
2008-03-24 12:50:00,154.24,154.24,154.215,154.22,553200000.0
2008-03-24 12:51:00,154.22,154.23,154.215,154.23,315500000.0
2008-03-24 12:52:00,154.23,154.23,154.215,154.225,288800000.0
2008-03-24 12:53:00,154.225,154.24,154.225,154.23,281500000.0
2008-03-24 12:54:00,154.23,154.23,154.22,154.225,209400000.0
2008-03-24 12:55:00,154.225,154.24,154.215,154.215,372300000.0
2008-03-24 12:56:00,154.215,154.215,154.2,154.2,556900000.0
2008-03-24 12:57:00,154.185,154.185,154.115,154.13,1253300000.0
2008-03-24 12:58:00,154.13,154.14,154.025,154.025,1001600000.0
2008-03-24 12:59:00,154.025,154.025,153.895,153.91,269100000.0
2008-03-24 13:00:00,153.91,153.935,153.9,153.905,250600000.0
2008-03-24 13:01:00,153.905,153.94,153.905,153.92,297400000.0
2008-03-24 13:02:00,153.92,153.94,153.915,153.93,236300000.0
2008-03-24 13:03:00,153.93,153.95,153.915,153.925,309900000.0
2008-03-24 13:04:00,153.925,153.93,153.915,153.915,254900000.0
2008-03-24 13:05:00,153.915,153.92,153.91,153.91,381600000.0
2008-03-24 13:06:00,153.91,153.92,153.9,153.92,258900000.0
2008-03-24 13:07:00,153.92,153.925,153.91,153.92,119700000.0
2008-03-24 13:08:00,153.92,153.955,153.91,153.91,213600000.0
2008-03-24 13:09:00,153.92,153.98,153.92,153.98,263400000.0
2008-03-24 13:10:00,153.98,154.005,153.975,154.005,365900000.0
2008-03-24 13:11:00,154.01,154.03,154.01,154.02,540800000.0
2008-03-24 13:12:00,154.02,154.105,154.02,154.095,463500000.0
2008-03-24 13:13:00,154.095,154.115,154.08,154.115,972800000.0
2008-03-24 13:14:00,154.115,154.125,154.11,154.11,196700000.0
2008-03-24 13:15:00,154.115,154.14,154.11,154.14,737400000.0
2008-03-24 13:16:00,154.135,154.19,154.125,154.19,1208300000.0
2008-03-24 13:17:00,154.19,154.26,154.19,154.26,869200000.0
2008-03-24 13:18:00,154.26,154.275,154.225,154.235,536200000.0
2008-03-24 13:19:00,154.235,154.24,154.205,154.225,260100000.0
2008-03-24 13:20:00,154.225,154.24,154.21,154.215,264400000.0
2008-03-24 13:21:00,154.215,154.225,154.21,154.21,344500000.0
2008-03-24 13:22:00,154.21,154.22,154.19,154.22,543700000.0
2008-03-24 13:23:00,154.22,154.22,154.19,154.19,537200000.0
2008-03-24 13:24:00,154.19,154.19,154.095,154.095,321600000.0
2008-03-24 13:25:00,154.095,154.11,154.095,154.11,149400000.0
2008-03-24 13:26:00,154.11,154.16,154.105,154.16,386100000.0
2008-03-24 13:27:00,154.16,154.175,154.16,154.17,172200000.0
2008-03-24 13:28:00,154.17,154.195,154.165,154.19,365300000.0
2008-03-24 13:29:00,154.19,154.21,154.18,154.19,496900000.0
2008-03-24 13:30:00,154.19,154.21,154.16,154.195,341800000.0
2008-03-24 13:31:00,154.195,154.225,154.175,154.225,194300000.0
2008-03-24 13:32:00,154.225,154.225,154.18,154.185,240800000.0
2008-03-24 13:33:00,154.185,154.205,154.18,154.2,571500000.0
2008-03-24 13:34:00,154.2,154.2,154.17,154.18,282700000.0
2008-03-24 13:35:00,154.185,154.195,154.175,154.18,505500000.0
2008-03-24 13:36:00,154.18,154.21,154.18,154.2,505000000.0
2008-03-24 13:37:00,154.195,154.21,154.19,154.2,248300000.0
2008-03-24 13:38:00,154.2,154.2,154.175,154.19,362000000.0
2008-03-24 13:39:00,154.19,154.24,154.19,154.23,279300000.0
2008-03-24 13:40:00,154.23,154.23,154.185,154.185,366600000.0
2008-03-24 13:41:00,154.185,154.185,154.14,154.14,283400000.0
2008-03-24 13:42:00,154.14,154.15,154.14,154.14,455900000.0
2008-03-24 13:43:00,154.14,154.14,154.075,154.08,301600000.0
2008-03-24 13:44:00,154.08,154.08,154.05,154.055,363400000.0
2008-03-24 13:45:00,154.055,154.07,154.05,154.065,292700000.0
2008-03-24 13:46:00,154.065,154.1,154.065,154.08,133000000.0
2008-03-24 13:47:00,154.08,154.085,154.06,154.065,210400000.0
2008-03-24 13:48:00,154.065,154.08,154.05,154.055,233100000.0
2008-03-24 13:49:00,154.055,154.075,154.01,154.02,193900000.0
2008-03-24 13:50:00,154.02,154.02,153.995,154.01,531500000.0
2008-03-24 13:51:00,154.01,154.03,154.0,154.005,357200000.0
2008-03-24 13:52:00,154.005,154.02,153.99,154.015,214158000.0
2008-03-24 13:53:00,154.015,154.055,154.0,154.05,394400000.0
2008-03-24 13:54:00,154.05,154.065,154.045,154.045,215400000.0
2008-03-24 13:55:00,154.045,154.045,154.005,154.01,135700000.0
2008-03-24 13:56:00,154.01,154.035,154.01,154.02,292800000.0
2008-03-24 13:57:00,154.02,154.04,154.01,154.035,297958000.0
2008-03-24 13:58:00,154.035,154.035,154.0,154.01,205100000.0
2008-03-24 13:59:00,154.01,154.06,153.985,154.06,285600000.0
2008-03-24 14:00:00,154.06,154.06,154.025,154.03,355300000.0
2008-03-24 14:01:00,154.03,154.03,153.975,154.015,169400000.0
2008-03-24 14:02:00,154.015,154.04,154.0,154.0,268700000.0
2008-03-24 14:03:00,153.995,154.0,153.93,153.945,401400000.0
2008-03-24 14:04:00,153.945,153.965,153.925,153.945,317600000.0
2008-03-24 14:05:00,153.945,153.95,153.885,153.89,227400000.0
2008-03-24 14:06:00,153.89,153.91,153.87,153.875,279400000.0
2008-03-24 14:07:00,153.875,153.88,153.845,153.85,324258000.0
2008-03-24 14:08:00,153.85,153.85,153.735,153.76,442300000.0
2008-03-24 14:09:00,153.77,153.82,153.76,153.81,431658000.0
2008-03-24 14:10:00,153.81,153.825,153.8,153.825,602900000.0
2008-03-24 14:11:00,153.825,153.84,153.82,153.82,560800000.0
2008-03-24 14:12:00,153.82,153.86,153.82,153.86,264100000.0
2008-03-24 14:13:00,153.865,153.88,153.86,153.88,271400000.0
2008-03-24 14:14:00,153.88,153.88,153.84,153.84,340458000.0
2008-03-24 14:15:00,153.84,153.84,153.75,153.77,309858000.0
2008-03-24 14:16:00,153.77,153.865,153.755,153.865,452658000.0
2008-03-24 14:17:00,153.87,153.92,153.865,153.88,515000000.0
2008-03-24 14:18:00,153.88,153.9,153.805,153.815,482700000.0
2008-03-24 14:19:00,153.825,153.835,153.75,153.82,506158000.0
2008-03-24 14:20:00,153.82,153.83,153.8,153.81,535216000.0
2008-03-24 14:21:00,153.81,153.81,153.76,153.78,548216000.0
2008-03-24 14:22:00,153.775,153.79,153.77,153.78,657500000.0
2008-03-24 14:23:00,153.78,153.8,153.76,153.77,452948000.0
2008-03-24 14:24:00,153.77,153.8,153.77,153.8,624474000.0
2008-03-24 14:25:00,153.8,153.82,153.79,153.82,644374000.0
2008-03-24 14:26:00,153.82,153.84,153.795,153.82,415838000.0
2008-03-24 14:27:00,153.82,153.82,153.79,153.815,620858000.0
2008-03-24 14:28:00,153.815,153.82,153.77,153.79,507074000.0
2008-03-24 14:29:00,153.79,153.86,153.78,153.86,552016000.0
2008-03-24 14:30:00,153.86,153.88,153.82,153.86,530712000.0
2008-03-24 14:31:00,153.86,153.86,153.81,153.81,459558000.0
2008-03-24 14:32:00,153.81,153.825,153.77,153.8,618574000.0
2008-03-24 14:33:00,153.79,153.86,153.79,153.86,572200000.0
2008-03-24 14:34:00,153.86,153.89,153.85,153.86,695958000.0
2008-03-24 14:35:00,153.86,153.86,153.835,153.84,537200000.0
2008-03-24 14:36:00,153.84,153.87,153.84,153.87,623158000.0
2008-03-24 14:37:00,153.86,153.86,153.84,153.84,594716000.0
2008-03-24 14:38:00,153.84,153.87,153.84,153.87,520800000.0
2008-03-24 14:39:00,153.87,153.88,153.855,153.86,499358000.0
2008-03-24 14:40:00,153.86,153.87,153.81,153.81,559000000.0
2008-03-24 14:41:00,153.81,153.81,153.8,153.81,527266000.0
2008-03-24 14:42:00,153.81,153.845,153.805,153.84,575000000.0
2008-03-24 14:43:00,153.84,153.86,153.83,153.86,596416000.0
2008-03-24 14:44:00,153.86,153.885,153.845,153.86,562758000.0
2008-03-24 14:45:00,153.86,153.86,153.85,153.85,768200000.0
2008-03-24 14:46:00,153.85,153.88,153.85,153.87,672858000.0
2008-03-24 14:47:00,153.87,153.93,153.86,153.865,639700000.0
2008-03-24 14:48:00,153.865,153.91,153.86,153.89,562158000.0
2008-03-24 14:49:00,153.89,153.89,153.87,153.88,439558000.0
2008-03-24 14:50:00,153.88,153.9,153.87,153.88,555258000.0
2008-03-24 14:51:00,153.88,153.91,153.865,153.87,543300000.0
2008-03-24 14:52:00,153.87,153.89,153.85,153.855,602658000.0
2008-03-24 14:53:00,153.855,153.87,153.82,153.86,570274000.0
2008-03-24 14:54:00,153.86,153.895,153.86,153.89,583058000.0
2008-03-24 14:55:00,153.89,153.92,153.89,153.92,422100000.0
2008-03-24 14:56:00,153.92,153.93,153.9,153.91,649600000.0
2008-03-24 14:57:00,153.91,153.93,153.91,153.93,481500000.0
2008-03-24 14:58:00,153.93,153.93,153.91,153.91,628600000.0
2008-03-24 14:59:00,153.915,153.925,153.9,153.925,599200000.0
2008-03-24 15:00:00,153.925,153.94,153.915,153.915,322316000.0
2008-03-24 15:01:00,153.915,153.94,153.91,153.91,411616000.0
2008-03-24 15:02:00,153.91,153.94,153.905,153.93,568900000.0
2008-03-24 15:03:00,153.93,153.935,153.91,153.92,529200000.0
2008-03-24 15:04:00,153.92,153.93,153.9,153.9,493416000.0
2008-03-24 15:05:00,153.9,153.945,153.9,153.94,498416000.0
2008-03-24 15:06:00,153.94,153.94,153.925,153.935,591000000.0
2008-03-24 15:07:00,153.935,153.95,153.925,153.93,450916000.0
2008-03-24 15:08:00,153.93,153.95,153.93,153.94,685900000.0
2008-03-24 15:09:00,153.94,153.95,153.93,153.94,623800000.0
2008-03-24 15:10:00,153.94,153.95,153.93,153.95,457522000.0
2008-03-24 15:11:00,153.95,153.96,153.935,153.94,562900000.0
2008-03-24 15:12:00,153.945,153.945,153.93,153.93,563200000.0
2008-03-24 15:13:00,153.93,153.93,153.92,153.925,559000000.0
2008-03-24 15:14:00,153.925,153.94,153.92,153.93,526650000.0
2008-03-24 15:15:00,153.93,153.93,153.91,153.91,378700000.0
2008-03-24 15:16:00,153.91,153.92,153.895,153.895,371600000.0
2008-03-24 15:17:00,153.895,153.93,153.895,153.915,504858000.0
2008-03-24 15:18:00,153.915,153.94,153.915,153.93,496400000.0
2008-03-24 15:19:00,153.93,153.96,153.915,153.945,421658000.0
2008-03-24 15:20:00,153.945,153.97,153.925,153.965,418500000.0
2008-03-24 15:21:00,153.965,153.97,153.94,153.94,513800000.0
2008-03-24 15:22:00,153.94,154.0,153.94,153.99,485600000.0
2008-03-24 15:23:00,154.0,154.0,153.945,153.95,518316000.0
2008-03-24 15:24:00,153.95,153.995,153.95,153.99,1402058000.0
2008-03-24 15:25:00,153.99,154.01,153.99,154.01,627858000.0
2008-03-24 15:26:00,154.01,154.04,154.01,154.03,639900000.0
2008-03-24 15:27:00,154.03,154.075,154.02,154.075,487358000.0
2008-03-24 15:28:00,154.075,154.11,154.07,154.1,519958000.0
2008-03-24 15:29:00,154.1,154.13,154.09,154.13,604400000.0
2008-03-24 15:30:00,154.13,154.135,154.11,154.125,550558000.0
2008-03-24 15:31:00,154.125,154.175,154.11,154.17,537258000.0
2008-03-24 15:32:00,154.17,154.19,154.145,154.18,513116000.0
2008-03-24 15:33:00,154.18,154.19,154.105,154.15,486758000.0
2008-03-24 15:34:00,154.15,154.23,154.15,154.2,470874000.0
2008-03-24 15:35:00,154.2,154.29,154.18,154.28,492416000.0
2008-03-24 15:36:00,154.28,154.29,154.22,154.25,441016000.0
2008-03-24 15:37:00,154.25,154.29,154.25,154.25,614032000.0
2008-03-24 15:38:00,154.25,154.36,154.24,154.345,706558000.0
2008-03-24 15:39:00,154.35,154.39,154.33,154.36,654198000.0
2008-03-24 15:40:00,154.35,154.405,154.35,154.37,583400000.0
2008-03-24 15:41:00,154.37,154.41,154.36,154.39,748132000.0
2008-03-24 15:42:00,154.39,154.42,154.385,154.4,445690000.0
2008-03-24 15:43:00,154.4,154.44,154.4,154.42,628416000.0
2008-03-24 15:44:00,154.42,154.46,154.36,154.36,799900000.0
2008-03-24 15:45:00,154.36,154.39,154.355,154.38,511016000.0
2008-03-24 15:46:00,154.39,154.41,154.38,154.385,588574000.0
2008-03-24 15:47:00,154.385,154.39,154.35,154.36,646658000.0
2008-03-24 15:48:00,154.36,154.37,154.31,154.31,605816000.0
2008-03-24 15:49:00,154.31,154.335,154.3,154.335,551258000.0
2008-03-24 15:50:00,154.335,154.37,154.31,154.35,454274000.0
2008-03-24 15:51:00,154.35,154.37,154.295,154.325,524216000.0
2008-03-24 15:52:00,154.33,154.36,154.32,154.35,533816000.0
2008-03-24 15:53:00,154.35,154.35,154.27,154.32,529358000.0
2008-03-24 15:54:00,154.32,154.32,154.27,154.3,579432000.0
2008-03-24 15:55:00,154.3,154.33,154.29,154.3,614374000.0
2008-03-24 15:56:00,154.3,154.305,154.19,154.195,582000000.0
2008-03-24 15:57:00,154.195,154.24,154.195,154.21,551658000.0
2008-03-24 15:58:00,154.21,154.22,154.145,154.16,439516000.0
2008-03-24 15:59:00,154.16,154.175,154.125,154.135,282258000.0
2008-03-24 16:00:00,154.135,154.3,154.135,154.23,617916000.0
2008-03-24 16:01:00,154.23,154.34,154.185,154.33,1025916000.0
2008-03-24 16:02:00,154.325,154.38,154.295,154.31,989974000.0
2008-03-24 16:03:00,154.31,154.33,154.27,154.33,614590000.0
2008-03-24 16:04:00,154.33,154.33,154.265,154.3,1202758000.0
2008-03-24 16:05:00,154.305,154.315,154.27,154.28,990716000.0
2008-03-24 16:06:00,154.28,154.28,154.22,154.225,1098674000.0
2008-03-24 16:07:00,154.23,154.3,154.225,154.285,843016000.0
2008-03-24 16:08:00,154.29,154.3,154.24,154.24,1002600000.0
2008-03-24 16:09:00,154.24,154.28,154.225,154.28,1029158000.0
2008-03-24 16:10:00,154.28,154.33,154.28,154.32,692048000.0
2008-03-24 16:11:00,154.32,154.36,154.315,154.35,660706000.0
2008-03-24 16:12:00,154.355,154.42,154.355,154.385,1000258000.0
2008-03-24 16:13:00,154.385,154.48,154.38,154.48,1008758000.0
2008-03-24 16:14:00,154.485,154.645,154.47,154.645,574700000.0
2008-03-24 16:15:00,154.64,154.655,154.56,154.56,482616000.0
2008-03-24 16:16:00,154.555,154.63,154.55,154.63,586216000.0
2008-03-24 16:17:00,154.62,154.65,154.605,154.615,354116000.0
2008-03-24 16:18:00,154.615,154.67,154.615,154.64,467916000.0
2008-03-24 16:19:00,154.64,154.7,154.64,154.7,457016000.0
2008-03-24 16:20:00,154.7,154.77,154.7,154.735,415690000.0
2008-03-24 16:21:00,154.735,154.76,154.715,154.74,432658000.0
2008-03-24 16:22:00,154.74,154.805,154.74,154.755,640416000.0
2008-03-24 16:23:00,154.755,154.825,154.755,154.81,515400000.0
2008-03-24 16:24:00,154.81,154.84,154.81,154.825,472958000.0
2008-03-24 16:25:00,154.82,154.9,154.82,154.9,679300000.0
2008-03-24 16:26:00,154.9,154.91,154.87,154.885,917100000.0
2008-03-24 16:27:00,154.89,154.925,154.87,154.905,950500000.0
2008-03-24 16:28:00,154.905,154.94,154.885,154.91,668700000.0
2008-03-24 16:29:00,154.91,154.92,154.9,154.905,758948000.0
2008-03-24 16:30:00,154.905,154.94,154.89,154.91,295400000.0
2008-03-24 16:31:00,154.91,154.92,154.87,154.88,405732000.0
2008-03-24 16:32:00,154.88,154.88,154.855,154.86,494316000.0
2008-03-24 16:33:00,154.86,154.86,154.825,154.84,492432000.0
2008-03-24 16:34:00,154.835,154.835,154.795,154.795,488900000.0
2008-03-24 16:35:00,154.795,154.83,154.78,154.81,349432000.0
2008-03-24 16:36:00,154.805,154.835,154.755,154.78,470874000.0
2008-03-24 16:37:00,154.78,154.79,154.73,154.73,477216000.0
2008-03-24 16:38:00,154.73,154.73,154.655,154.66,468916000.0
2008-03-24 16:39:00,154.665,154.67,154.595,154.615,330658000.0
2008-03-24 16:40:00,154.615,154.64,154.575,154.625,442458000.0
2008-03-24 16:41:00,154.625,154.625,154.595,154.595,485938000.0
2008-03-24 16:42:00,154.595,154.635,154.58,154.635,416800000.0
2008-03-24 16:43:00,154.63,154.635,154.57,154.62,451200000.0
2008-03-24 16:44:00,154.62,154.745,154.61,154.655,294000000.0
2008-03-24 16:45:00,154.655,154.71,154.645,154.7,638200000.0
2008-03-24 16:46:00,154.7,154.7,154.65,154.68,1243400000.0
2008-03-24 16:47:00,154.68,154.685,154.67,154.675,1141000000.0
2008-03-24 16:48:00,154.675,154.74,154.675,154.72,384900000.0
2008-03-24 16:49:00,154.715,154.73,154.665,154.695,403900000.0
2008-03-24 16:50:00,154.695,154.71,154.665,154.665,223158000.0
2008-03-24 16:51:00,154.665,154.685,154.625,154.63,295158000.0
2008-03-24 16:52:00,154.635,154.66,154.61,154.61,306100000.0
2008-03-24 16:53:00,154.61,154.635,154.6,154.625,535200000.0
2008-03-24 16:54:00,154.62,154.65,154.595,154.6,454400000.0
2008-03-24 16:55:00,154.6,154.655,154.6,154.64,414816000.0
2008-03-24 16:56:00,154.65,154.66,154.61,154.625,487500000.0
2008-03-24 16:57:00,154.63,154.65,154.61,154.64,373100000.0
2008-03-24 16:58:00,154.64,154.68,154.635,154.675,350400000.0
2008-03-24 16:59:00,154.67,154.71,154.665,154.67,202600000.0
2008-03-24 17:00:00,154.67,154.715,154.665,154.7,275958000.0
2008-03-24 17:01:00,154.7,154.71,154.67,154.695,269100000.0
2008-03-24 17:02:00,154.695,154.77,154.665,154.75,291258000.0
2008-03-24 17:03:00,154.75,154.835,154.75,154.82,379600000.0
2008-03-24 17:04:00,154.82,154.82,154.76,154.77,360958000.0
2008-03-24 17:05:00,154.77,154.795,154.76,154.78,479900000.0
2008-03-24 17:06:00,154.78,154.78,154.725,154.75,432700000.0
2008-03-24 17:07:00,154.75,154.755,154.68,154.68,316858000.0
2008-03-24 17:08:00,154.68,154.71,154.675,154.695,530258000.0
2008-03-24 17:09:00,154.695,154.695,154.66,154.68,417300000.0
2008-03-24 17:10:00,154.68,154.73,154.67,154.7,359358000.0
2008-03-24 17:11:00,154.705,154.775,154.705,154.76,353700000.0
2008-03-24 17:12:00,154.76,154.795,154.76,154.77,418158000.0
2008-03-24 17:13:00,154.77,154.78,154.715,154.715,401558000.0
2008-03-24 17:14:00,154.715,154.75,154.705,154.74,1309500000.0
2008-03-24 17:15:00,154.74,154.78,154.74,154.77,899200000.0
2008-03-24 17:16:00,154.77,154.79,154.76,154.775,866400000.0
2008-03-24 17:17:00,154.775,154.78,154.745,154.78,889058000.0
2008-03-24 17:18:00,154.78,154.785,154.76,154.775,1101000000.0
2008-03-24 17:19:00,154.775,154.785,154.765,154.78,582000000.0
2008-03-24 17:20:00,154.78,154.78,154.73,154.73,963200000.0
2008-03-24 17:21:00,154.73,154.75,154.695,154.71,1441800000.0
2008-03-24 17:22:00,154.71,154.71,154.685,154.695,1311500000.0
2008-03-24 17:23:00,154.695,154.7,154.68,154.685,416400000.0
2008-03-24 17:24:00,154.685,154.69,154.68,154.68,582500000.0
2008-03-24 17:25:00,154.68,154.695,154.655,154.675,300774000.0
2008-03-24 17:26:00,154.67,154.695,154.64,154.695,435916000.0
2008-03-24 17:27:00,154.695,154.75,154.685,154.705,302000000.0
2008-03-24 17:28:00,154.705,154.715,154.69,154.705,327300000.0
2008-03-24 17:29:00,154.705,154.73,154.7,154.715,466916000.0
2008-03-24 17:30:00,154.715,154.72,154.695,154.71,509900000.0
2008-03-24 17:31:00,154.71,154.76,154.68,154.76,493116000.0
2008-03-24 17:32:00,154.76,154.795,154.655,154.685,428274000.0
2008-03-24 17:33:00,154.685,154.705,154.67,154.675,365158000.0
2008-03-24 17:34:00,154.675,154.71,154.67,154.695,338300000.0
2008-03-24 17:35:00,154.695,154.705,154.68,154.69,344600000.0
2008-03-24 17:36:00,154.69,154.695,154.675,154.675,341300000.0
2008-03-24 17:37:00,154.675,154.695,154.655,154.66,246300000.0
2008-03-24 17:38:00,154.66,154.695,154.655,154.685,320500000.0
2008-03-24 17:39:00,154.685,154.76,154.675,154.755,434058000.0
2008-03-24 17:40:00,154.775,154.815,154.765,154.775,526500000.0
2008-03-24 17:41:00,154.775,154.8,154.775,154.79,449558000.0
2008-03-24 17:42:00,154.78,154.855,154.78,154.84,621800000.0
2008-03-24 17:43:00,154.84,154.84,154.77,154.79,570400000.0
2008-03-24 17:44:00,154.79,154.83,154.775,154.83,606658000.0
2008-03-24 17:45:00,154.835,154.845,154.805,154.82,486258000.0
2008-03-24 17:46:00,154.82,154.83,154.8,154.815,575100000.0
2008-03-24 17:47:00,154.815,154.83,154.8,154.83,306900000.0
2008-03-24 17:48:00,154.835,154.835,154.8,154.815,507858000.0
2008-03-24 17:49:00,154.815,154.83,154.77,154.79,305100000.0
2008-03-24 17:50:00,154.795,154.845,154.785,154.845,352600000.0
2008-03-24 17:51:00,154.845,154.875,154.84,154.86,544558000.0
2008-03-24 17:52:00,154.86,154.885,154.855,154.87,564158000.0
2008-03-24 17:53:00,154.87,154.88,154.85,154.85,612600000.0
2008-03-24 17:54:00,154.85,154.94,154.85,154.94,420090000.0
2008-03-24 17:55:00,154.94,154.95,154.89,154.94,342100000.0
2008-03-24 17:56:00,154.94,154.97,154.93,154.97,320700000.0
2008-03-24 17:57:00,154.97,154.985,154.935,154.98,298700000.0
2008-03-24 17:58:00,154.98,154.99,154.96,154.985,279816000.0
2008-03-24 17:59:00,154.99,155.12,154.98,155.12,357200000.0
2008-03-24 18:00:00,155.12,155.175,155.12,155.145,482958000.0
2008-03-24 18:01:00,155.145,155.15,155.12,155.13,444990000.0
2008-03-24 18:02:00,155.13,155.24,155.13,155.175,478500000.0
2008-03-24 18:03:00,155.17,155.17,155.12,155.12,298900000.0
2008-03-24 18:04:00,155.12,155.135,155.1,155.1,378600000.0
2008-03-24 18:05:00,155.1,155.13,155.04,155.04,256000000.0
2008-03-24 18:06:00,155.04,155.04,155.01,155.01,392200000.0
2008-03-24 18:07:00,155.01,155.06,155.0,155.04,334800000.0
2008-03-24 18:08:00,155.04,155.04,155.01,155.015,277400000.0
2008-03-24 18:09:00,155.015,155.03,155.0,155.02,365800000.0
2008-03-24 18:10:00,155.02,155.04,155.015,155.02,237800000.0
2008-03-24 18:11:00,155.02,155.05,155.02,155.05,546200000.0
2008-03-24 18:12:00,155.05,155.06,155.01,155.015,241900000.0
2008-03-24 18:13:00,155.02,155.025,155.0,155.005,312600000.0
2008-03-24 18:14:00,155.005,155.02,154.995,155.005,471800000.0
2008-03-24 18:15:00,155.005,155.03,155.0,155.03,639900000.0
2008-03-24 18:16:00,155.03,155.045,155.02,155.03,627500000.0
2008-03-24 18:17:00,155.035,155.065,155.035,155.065,293550000.0
2008-03-24 18:18:00,155.065,155.135,155.065,155.135,205500000.0
2008-03-24 18:19:00,155.135,155.145,155.12,155.125,429600000.0
2008-03-24 18:20:00,155.125,155.125,155.115,155.12,483100000.0
2008-03-24 18:21:00,155.12,155.125,155.1,155.11,209400000.0
2008-03-24 18:22:00,155.11,155.115,155.1,155.11,393800000.0
2008-03-24 18:23:00,155.11,155.12,155.105,155.105,468200000.0
2008-03-24 18:24:00,155.11,155.115,155.085,155.09,388700000.0
2008-03-24 18:25:00,155.09,155.11,155.075,155.1,407300000.0
2008-03-24 18:26:00,155.1,155.145,155.075,155.145,227700000.0
2008-03-24 18:27:00,155.145,155.19,155.135,155.17,248700000.0
2008-03-24 18:28:00,155.17,155.21,155.14,155.205,519300000.0
2008-03-24 18:29:00,155.205,155.27,155.2,155.245,301100000.0
2008-03-24 18:30:00,155.25,155.26,155.225,155.23,388600000.0
2008-03-24 18:31:00,155.23,155.235,155.225,155.225,337200000.0
2008-03-24 18:32:00,155.225,155.235,155.22,155.225,351100000.0
2008-03-24 18:33:00,155.225,155.235,155.225,155.225,271600000.0
2008-03-24 18:34:00,155.225,155.23,155.225,155.225,273400000.0
2008-03-24 18:35:00,155.225,155.225,155.22,155.22,425100000.0
2008-03-24 18:36:00,155.22,155.22,155.19,155.195,273900000.0
2008-03-24 18:37:00,155.195,155.2,155.185,155.2,205600000.0
2008-03-24 18:38:00,155.2,155.2,155.18,155.185,516000000.0
2008-03-24 18:39:00,155.185,155.215,155.18,155.195,244800000.0
2008-03-24 18:40:00,155.195,155.26,155.195,155.24,268526000.0
2008-03-24 18:41:00,155.24,155.3,155.24,155.28,400200000.0
2008-03-24 18:42:00,155.28,155.31,155.28,155.3,392800000.0
2008-03-24 18:43:00,155.3,155.33,155.285,155.32,468200000.0
2008-03-24 18:44:00,155.32,155.34,155.315,155.325,313600000.0
2008-03-24 18:45:00,155.325,155.33,155.31,155.315,481500000.0
2008-03-24 18:46:00,155.315,155.32,155.305,155.32,414600000.0
2008-03-24 18:47:00,155.32,155.325,155.305,155.325,390700000.0
2008-03-24 18:48:00,155.325,155.33,155.315,155.33,400500000.0
2008-03-24 18:49:00,155.33,155.39,155.32,155.385,528800000.0
2008-03-24 18:50:00,155.385,155.41,155.38,155.4,397900000.0
2008-03-24 18:51:00,155.4,155.425,155.39,155.405,299800000.0
2008-03-24 18:52:00,155.405,155.405,155.37,155.385,342000000.0
2008-03-24 18:53:00,155.385,155.385,155.365,155.38,289700000.0
2008-03-24 18:54:00,155.38,155.385,155.36,155.36,263200000.0
2008-03-24 18:55:00,155.36,155.375,155.35,155.37,338300000.0
2008-03-24 18:56:00,155.37,155.37,155.32,155.33,249200000.0
2008-03-24 18:57:00,155.33,155.345,155.33,155.34,612800000.0
2008-03-24 18:58:00,155.34,155.375,155.34,155.37,233400000.0
2008-03-24 18:59:00,155.37,155.375,155.36,155.37,217100000.0
2008-03-24 19:00:00,155.37,155.39,155.35,155.35,342300000.0
2008-03-24 19:01:00,155.35,155.365,155.34,155.345,331700000.0
2008-03-24 19:02:00,155.35,155.37,155.335,155.355,206800000.0
2008-03-24 19:03:00,155.355,155.365,155.355,155.36,592900000.0
2008-03-24 19:04:00,155.36,155.375,155.355,155.375,715700000.0
2008-03-24 19:05:00,155.375,155.375,155.36,155.37,421300000.0
2008-03-24 19:06:00,155.37,155.405,155.36,155.39,744400000.0
2008-03-24 19:07:00,155.39,155.415,155.385,155.395,227300000.0
2008-03-24 19:08:00,155.395,155.405,155.39,155.39,79200000.0
2008-03-24 19:09:00,155.39,155.4,155.375,155.38,417100000.0
2008-03-24 19:10:00,155.38,155.38,155.36,155.36,339400000.0
2008-03-24 19:11:00,155.365,155.385,155.36,155.38,401800000.0
2008-03-24 19:12:00,155.38,155.42,155.38,155.415,472300000.0
2008-03-24 19:13:00,155.415,155.42,155.395,155.42,378200000.0
2008-03-24 19:14:00,155.42,155.425,155.41,155.42,386100000.0
2008-03-24 19:15:00,155.42,155.49,155.41,155.465,1022100000.0
2008-03-24 19:16:00,155.465,155.49,155.465,155.48,748800000.0
2008-03-24 19:17:00,155.48,155.495,155.46,155.46,709100000.0
2008-03-24 19:18:00,155.46,155.485,155.445,155.47,616300000.0
2008-03-24 19:19:00,155.47,155.475,155.45,155.47,548500000.0
2008-03-24 19:20:00,155.47,155.48,155.46,155.475,1130900000.0
2008-03-24 19:21:00,155.475,155.49,155.47,155.49,1195400000.0
2008-03-24 19:22:00,155.49,155.505,155.48,155.5,1324400000.0
2008-03-24 19:23:00,155.5,155.505,155.49,155.49,1343200000.0
2008-03-24 19:24:00,155.49,155.505,155.49,155.5,639200000.0
2008-03-24 19:25:00,155.5,155.5,155.465,155.465,1145480000.0
2008-03-24 19:26:00,155.465,155.48,155.425,155.43,574700000.0
2008-03-24 19:27:00,155.43,155.435,155.39,155.39,235700000.0
2008-03-24 19:28:00,155.39,155.4,155.35,155.35,540500000.0
2008-03-24 19:29:00,155.35,155.38,155.35,155.37,514160000.0
2008-03-24 19:30:00,155.37,155.38,155.35,155.36,834800000.0
2008-03-24 19:31:00,155.36,155.435,155.355,155.42,1017700000.0
2008-03-24 19:32:00,155.42,155.43,155.39,155.39,1220080000.0
2008-03-24 19:33:00,155.39,155.4,155.365,155.375,776000000.0
2008-03-24 19:34:00,155.375,155.41,155.365,155.37,468200000.0
2008-03-24 19:35:00,155.365,155.395,155.36,155.39,709900000.0
2008-03-24 19:36:00,155.39,155.43,155.39,155.415,536800000.0
2008-03-24 19:37:00,155.415,155.42,155.385,155.4,549680000.0
2008-03-24 19:38:00,155.415,155.435,155.395,155.43,340800000.0
2008-03-24 19:39:00,155.43,155.455,155.415,155.42,250860000.0
2008-03-24 19:40:00,155.42,155.455,155.41,155.41,264200000.0
2008-03-24 19:41:00,155.41,155.43,155.405,155.41,178800000.0
2008-03-24 19:42:00,155.41,155.43,155.41,155.42,189080000.0
2008-03-24 19:43:00,155.42,155.425,155.4,155.415,442100000.0
2008-03-24 19:44:00,155.415,155.42,155.39,155.4,462320000.0
2008-03-24 19:45:00,155.4,155.405,155.4,155.405,232500000.0
2008-03-24 19:46:00,155.405,155.44,155.4,155.435,215440000.0
2008-03-24 19:47:00,155.435,155.44,155.41,155.41,190960000.0
2008-03-24 19:48:00,155.41,155.41,155.395,155.395,193100000.0
2008-03-24 19:49:00,155.395,155.415,155.395,155.405,707440000.0
2008-03-24 19:50:00,155.405,155.415,155.4,155.4,212000000.0
2008-03-24 19:51:00,155.4,155.415,155.4,155.4,374480000.0
2008-03-24 19:52:00,155.4,155.46,155.4,155.45,214060000.0
2008-03-24 19:53:00,155.44,155.44,155.41,155.41,240760000.0
2008-03-24 19:54:00,155.41,155.42,155.385,155.385,279360000.0
2008-03-24 19:55:00,155.385,155.405,155.37,155.4,212400000.0
2008-03-24 19:56:00,155.4,155.47,155.395,155.46,233480000.0
2008-03-24 19:57:00,155.46,155.465,155.45,155.46,254440000.0
2008-03-24 19:58:00,155.455,155.465,155.44,155.445,218780000.0
2008-03-24 19:59:00,155.445,155.46,155.425,155.445,231340000.0
2008-03-24 20:00:00,155.445,155.45,155.435,155.44,203200000.0
2008-03-24 20:01:00,155.44,155.445,155.41,155.41,205600000.0
2008-03-24 20:02:00,155.405,155.41,155.35,155.35,531200000.0
2008-03-24 20:03:00,155.35,155.355,155.33,155.34,239120000.0
2008-03-24 20:04:00,155.34,155.355,155.33,155.345,186240000.0
2008-03-24 20:05:00,155.345,155.385,155.33,155.365,250720000.0
2008-03-24 20:06:00,155.365,155.365,155.35,155.355,214000000.0
2008-03-24 20:07:00,155.355,155.365,155.345,155.35,187860000.0
2008-03-24 20:08:00,155.35,155.35,155.315,155.32,487680000.0
2008-03-24 20:09:00,155.32,155.32,155.28,155.285,288080000.0
2008-03-24 20:10:00,155.29,155.29,155.265,155.28,524000000.0
2008-03-24 20:11:00,155.28,155.31,155.275,155.31,206480000.0
2008-03-24 20:12:00,155.31,155.31,155.28,155.29,204880000.0
2008-03-24 20:13:00,155.29,155.29,155.28,155.28,138240000.0
2008-03-24 20:14:00,155.28,155.295,155.28,155.28,186080000.0
2008-03-24 20:15:00,155.28,155.28,155.24,155.255,369980000.0
2008-03-24 20:16:00,155.255,155.265,155.25,155.26,393280000.0
2008-03-24 20:17:00,155.26,155.28,155.25,155.27,213200000.0
2008-03-24 20:18:00,155.27,155.275,155.25,155.27,239200000.0
2008-03-24 20:19:00,155.27,155.295,155.255,155.295,293600000.0
2008-03-24 20:20:00,155.295,155.35,155.29,155.325,300540000.0
2008-03-24 20:21:00,155.325,155.325,155.32,155.32,218800000.0
2008-03-24 20:22:00,155.32,155.385,155.32,155.385,324880000.0
2008-03-24 20:23:00,155.385,155.415,155.375,155.385,186880000.0
2008-03-24 20:24:00,155.385,155.385,155.35,155.36,204000000.0
2008-03-24 20:25:00,155.36,155.425,155.355,155.41,193280000.0
2008-03-24 20:26:00,155.41,155.415,155.38,155.38,228400000.0
2008-03-24 20:27:00,155.385,155.385,155.35,155.35,257280000.0
2008-03-24 20:28:00,155.35,155.355,155.35,155.35,218800000.0
2008-03-24 20:29:00,155.35,155.35,155.315,155.315,200080000.0
2008-03-24 20:30:00,155.315,155.315,155.27,155.28,206740000.0
2008-03-24 20:31:00,155.28,155.31,155.27,155.3,199440000.0
2008-03-24 20:32:00,155.3,155.345,155.3,155.33,218400000.0
2008-03-24 20:33:00,155.33,155.335,155.31,155.315,199800000.0
2008-03-24 20:34:00,155.315,155.33,155.31,155.33,222160000.0
2008-03-24 20:35:00,155.33,155.34,155.315,155.33,287200000.0
2008-03-24 20:36:00,155.33,155.345,155.31,155.34,388500000.0
2008-03-24 20:37:00,155.34,155.34,155.3,155.3,1057500000.0
2008-03-24 20:38:00,155.3,155.35,155.295,155.35,254200000.0
2008-03-24 20:39:00,155.35,155.365,155.33,155.34,248400000.0
2008-03-24 20:40:00,155.34,155.34,155.305,155.34,226800000.0
2008-03-24 20:41:00,155.34,155.36,155.33,155.345,181200000.0
2008-03-24 20:42:00,155.345,155.355,155.34,155.345,198800000.0
2008-03-24 20:43:00,155.345,155.345,155.31,155.33,211400000.0
2008-03-24 20:44:00,155.325,155.34,155.32,155.335,202100000.0
2008-03-24 20:45:00,155.335,155.35,155.335,155.34,224700000.0
2008-03-24 20:46:00,155.34,155.37,155.32,155.325,240400000.0
2008-03-24 20:47:00,155.325,155.35,155.325,155.34,241200000.0
2008-03-24 20:48:00,155.34,155.345,155.3,155.31,245400000.0
2008-03-24 20:49:00,155.31,155.32,155.3,155.31,354100000.0
2008-03-24 20:50:00,155.31,155.31,155.3,155.3,278800000.0
2008-03-24 20:51:00,155.3,155.325,155.3,155.32,298400000.0
2008-03-24 20:52:00,155.32,155.335,155.315,155.335,262000000.0
2008-03-24 20:53:00,155.335,155.35,155.335,155.345,273300000.0
2008-03-24 20:54:00,155.35,155.395,155.34,155.395,262100000.0
2008-03-24 20:55:00,155.395,155.43,155.395,155.41,182600000.0
2008-03-24 20:56:00,155.41,155.41,155.365,155.37,235400000.0
2008-03-24 20:57:00,155.37,155.37,155.335,155.35,270500000.0
2008-03-24 20:58:00,155.355,155.385,155.345,155.37,266800000.0
2008-03-24 20:59:00,155.37,155.41,155.365,155.38,226900000.0
2008-03-24 21:00:00,155.385,155.4,155.365,155.37,214700000.0
2008-03-24 21:01:00,155.37,155.4,155.365,155.39,206900000.0
2008-03-24 21:02:00,155.39,155.435,155.39,155.42,215000000.0
2008-03-24 21:03:00,155.42,155.42,155.4,155.41,237200000.0
2008-03-24 21:04:00,155.41,155.41,155.36,155.395,312000000.0
2008-03-24 21:05:00,155.395,155.395,155.38,155.385,241100000.0
2008-03-24 21:06:00,155.385,155.445,155.385,155.44,249000000.0
2008-03-24 21:07:00,155.44,155.45,155.425,155.435,178900000.0
2008-03-24 21:08:00,155.435,155.46,155.42,155.435,205100000.0
2008-03-24 21:09:00,155.435,155.475,155.425,155.465,221700000.0
2008-03-24 21:10:00,155.465,155.485,155.46,155.47,189700000.0
2008-03-24 21:11:00,155.47,155.485,155.45,155.45,203600000.0
2008-03-24 21:12:00,155.45,155.455,155.42,155.435,181300000.0
2008-03-24 21:13:00,155.435,155.48,155.435,155.475,214900000.0
2008-03-24 21:14:00,155.475,155.515,155.475,155.5,205100000.0
2008-03-24 21:15:00,155.5,155.595,155.495,155.57,231000000.0
2008-03-24 21:16:00,155.57,155.6,155.55,155.55,234200000.0
2008-03-24 21:17:00,155.55,155.555,155.53,155.54,285300000.0
2008-03-24 21:18:00,155.54,155.55,155.535,155.545,246700000.0
2008-03-24 21:19:00,155.545,155.545,155.54,155.54,271500000.0
2008-03-24 21:20:00,155.54,155.54,155.535,155.54,241800000.0
2008-03-24 21:21:00,155.54,155.565,155.535,155.555,434300000.0
2008-03-24 21:22:00,155.555,155.555,155.545,155.55,770600000.0
2008-03-24 21:23:00,155.55,155.565,155.55,155.55,346300000.0
2008-03-24 21:24:00,155.55,155.57,155.54,155.55,236000000.0
2008-03-24 21:25:00,155.55,155.555,155.515,155.53,227700000.0
2008-03-24 21:26:00,155.53,155.53,155.5,155.5,214500000.0
2008-03-24 21:27:00,155.5,155.535,155.5,155.505,294100000.0
2008-03-24 21:28:00,155.505,155.515,155.505,155.51,378900000.0
2008-03-24 21:29:00,155.51,155.515,155.475,155.48,380900000.0
2008-03-24 21:30:00,155.475,155.51,155.475,155.485,327600000.0
2008-03-24 21:31:00,155.485,155.52,155.485,155.495,294400000.0
2008-03-24 21:32:00,155.495,155.545,155.46,155.46,356500000.0
2008-03-24 21:33:00,155.46,155.49,155.46,155.47,388800000.0
2008-03-24 21:34:00,155.47,155.495,155.455,155.46,409900000.0
2008-03-24 21:35:00,155.46,155.5,155.45,155.5,270000000.0
2008-03-24 21:36:00,155.5,155.515,155.485,155.5,288000000.0
2008-03-24 21:37:00,155.5,155.5,155.475,155.485,391200000.0
2008-03-24 21:38:00,155.485,155.5,155.475,155.475,863600000.0
2008-03-24 21:39:00,155.475,155.495,155.435,155.47,384000000.0
2008-03-24 21:40:00,155.47,155.495,155.465,155.47,275900000.0
2008-03-24 21:41:00,155.46,155.465,155.45,155.46,291100000.0
2008-03-24 21:42:00,155.46,155.475,155.46,155.475,125200000.0
2008-03-24 21:43:00,155.475,155.475,155.45,155.455,117900000.0
2008-03-24 21:44:00,155.455,155.46,155.435,155.44,272100000.0
2008-03-24 21:45:00,155.44,155.44,155.395,155.395,348300000.0
2008-03-24 21:46:00,155.395,155.4,155.385,155.39,234300000.0
2008-03-24 21:47:00,155.39,155.395,155.375,155.375,256800000.0
2008-03-24 21:48:00,155.375,155.375,155.345,155.345,279500000.0
2008-03-24 21:49:00,155.345,155.35,155.325,155.33,245200000.0
2008-03-24 21:50:00,155.33,155.335,155.32,155.325,320300000.0
2008-03-24 21:51:00,155.325,155.33,155.325,155.325,234800000.0
2008-03-24 21:52:00,155.325,155.325,155.3,155.31,210400000.0
2008-03-24 21:53:00,155.31,155.48,155.31,155.455,270800000.0
2008-03-24 21:54:00,155.445,155.455,155.43,155.445,324400000.0
2008-03-24 21:55:00,155.435,155.445,155.435,155.435,239100000.0
2008-03-24 21:56:00,155.435,155.435,155.415,155.425,185800000.0
2008-03-24 21:57:00,155.425,155.47,155.425,155.445,259900000.0
2008-03-24 21:58:00,155.445,155.465,155.445,155.46,251100000.0
2008-03-24 21:59:00,155.46,155.46,155.41,155.41,451200000.0
2008-03-24 22:00:00,155.41,155.43,155.41,155.41,241200000.0
2008-03-24 22:01:00,155.41,155.425,155.405,155.42,249500000.0
2008-03-24 22:02:00,155.42,155.425,155.41,155.415,224700000.0
2008-03-24 22:03:00,155.415,155.415,155.4,155.405,213300000.0
2008-03-24 22:04:00,155.405,155.41,155.4,155.41,217600000.0
2008-03-24 22:05:00,155.41,155.415,155.4,155.41,219200000.0
2008-03-24 22:06:00,155.41,155.41,155.395,155.405,205900000.0
2008-03-24 22:07:00,155.405,155.41,155.39,155.39,591600000.0
2008-03-24 22:08:00,155.395,155.42,155.395,155.41,241100000.0
2008-03-24 22:09:00,155.41,155.425,155.405,155.42,228800000.0
2008-03-24 22:10:00,155.42,155.425,155.41,155.41,313000000.0
2008-03-24 22:11:00,155.41,155.42,155.405,155.42,231100000.0
2008-03-24 22:12:00,155.42,155.45,155.41,155.425,203400000.0
2008-03-24 22:13:00,155.425,155.45,155.415,155.45,193400000.0
2008-03-24 22:14:00,155.45,155.465,155.425,155.425,247100000.0
2008-03-24 22:15:00,155.425,155.43,155.41,155.42,331400000.0
2008-03-24 22:16:00,155.42,155.455,155.42,155.435,180400000.0
2008-03-24 22:17:00,155.435,155.495,155.435,155.485,186000000.0
2008-03-24 22:18:00,155.485,155.54,155.47,155.535,209500000.0
2008-03-24 22:19:00,155.535,155.55,155.515,155.535,203400000.0
2008-03-24 22:20:00,155.535,155.545,155.525,155.525,183500000.0
2008-03-24 22:21:00,155.525,155.53,155.52,155.53,205900000.0
2008-03-24 22:22:00,155.53,155.545,155.5,155.515,241200000.0
2008-03-24 22:23:00,155.505,155.505,155.46,155.465,198400000.0
2008-03-24 22:24:00,155.465,155.465,155.45,155.455,246700000.0
2008-03-24 22:25:00,155.455,155.465,155.45,155.455,225700000.0
2008-03-24 22:26:00,155.455,155.47,155.445,155.45,220800000.0
2008-03-24 22:27:00,155.45,155.47,155.45,155.46,319600000.0
2008-03-24 22:28:00,155.46,155.46,155.44,155.445,237400000.0
2008-03-24 22:29:00,155.445,155.445,155.415,155.415,239600000.0
2008-03-24 22:30:00,155.415,155.42,155.41,155.415,223500000.0
2008-03-24 22:31:00,155.415,155.425,155.415,155.425,285200000.0
2008-03-24 22:32:00,155.425,155.45,155.425,155.445,209800000.0
2008-03-24 22:33:00,155.445,155.46,155.435,155.46,275100000.0
2008-03-24 22:34:00,155.46,155.485,155.445,155.475,206200000.0
2008-03-24 22:35:00,155.475,155.485,155.455,155.455,233600000.0
2008-03-24 22:36:00,155.47,155.475,155.46,155.475,215200000.0
2008-03-24 22:37:00,155.48,155.515,155.435,155.445,287900000.0
2008-03-24 22:38:00,155.445,155.455,155.405,155.415,385400000.0
2008-03-24 22:39:00,155.415,155.435,155.405,155.42,193000000.0
2008-03-24 22:40:00,155.42,155.425,155.415,155.42,199700000.0
2008-03-24 22:41:00,155.42,155.43,155.385,155.415,207600000.0
2008-03-24 22:42:00,155.415,155.43,155.4,155.42,183100000.0
2008-03-24 22:43:00,155.42,155.425,155.405,155.405,183600000.0
2008-03-24 22:44:00,155.405,155.445,155.4,155.445,182700000.0
2008-03-24 22:45:00,155.445,155.445,155.405,155.435,185700000.0
2008-03-24 22:46:00,155.435,155.46,155.435,155.44,185000000.0
2008-03-24 22:47:00,155.44,155.465,155.42,155.435,183500000.0
2008-03-24 22:48:00,155.435,155.46,155.43,155.45,183900000.0
2008-03-24 22:49:00,155.45,155.45,155.41,155.45,218900000.0
2008-03-24 22:50:00,155.45,155.45,155.43,155.435,212200000.0
2008-03-24 22:51:00,155.435,155.435,155.415,155.415,214200000.0
2008-03-24 22:52:00,155.415,155.43,155.385,155.385,236500000.0
2008-03-24 22:53:00,155.38,155.39,155.375,155.385,239300000.0
2008-03-24 22:54:00,155.385,155.395,155.38,155.39,132000000.0
2008-03-24 22:55:00,155.39,155.39,155.38,155.385,101000000.0
2008-03-24 22:56:00,155.385,155.4,155.385,155.385,242700000.0
2008-03-24 22:57:00,155.385,155.39,155.375,155.38,116000000.0
2008-03-24 22:58:00,155.38,155.38,155.375,155.38,88000000.0
2008-03-24 22:59:00,155.38,155.385,155.38,155.38,106000000.0
2008-03-24 23:00:00,155.38,155.38,155.295,155.37,1384400000.0
2008-03-24 23:01:00,155.37,155.37,155.33,155.33,1252000000.0
2008-03-24 23:02:00,155.33,155.33,155.2,155.33,1490000000.0
2008-03-24 23:03:00,155.23,155.24,155.21,155.23,290400000.0
2008-03-24 23:04:00,155.33,155.36,155.33,155.36,290400000.0
2008-03-24 23:05:00,155.36,155.38,155.325,155.36,178600000.0
2008-03-24 23:06:00,155.345,155.35,155.335,155.35,90000000.0
2008-03-24 23:07:00,155.35,155.37,155.34,155.36,195200000.0
2008-03-24 23:08:00,155.36,155.365,155.36,155.36,84800000.0
2008-03-24 23:09:00,155.36,155.36,155.355,155.36,88800000.0
2008-03-24 23:10:00,155.36,155.38,155.36,155.365,117200000.0
2008-03-24 23:11:00,155.365,155.38,155.36,155.38,441200000.0
2008-03-24 23:12:00,155.38,155.38,155.37,155.37,229200000.0
2008-03-24 23:13:00,155.37,155.39,155.37,155.38,211200000.0
2008-03-24 23:14:00,155.38,155.39,155.335,155.37,121100000.0
2008-03-24 23:15:00,155.37,155.395,155.365,155.385,105600000.0
2008-03-24 23:16:00,155.385,155.395,155.375,155.39,205200000.0
2008-03-24 23:17:00,155.39,155.405,155.385,155.395,114700000.0
2008-03-24 23:18:00,155.395,155.425,155.395,155.41,90800000.0
2008-03-24 23:19:00,155.41,155.415,155.385,155.4,315200000.0
2008-03-24 23:20:00,155.4,155.4,155.375,155.375,645200000.0
2008-03-24 23:21:00,155.375,155.44,155.375,155.415,1554400000.0
2008-03-24 23:22:00,155.415,155.425,155.39,155.425,90300000.0
2008-03-24 23:23:00,155.425,155.435,155.42,155.43,380900000.0
2008-03-24 23:24:00,155.43,155.45,155.415,155.43,291900000.0
2008-03-24 23:25:00,155.43,155.45,155.43,155.445,274400000.0
2008-03-24 23:26:00,155.445,155.445,155.41,155.41,820400000.0
2008-03-24 23:27:00,155.41,155.44,155.41,155.44,1119500000.0
2008-03-24 23:28:00,155.44,155.44,155.395,155.395,1063300000.0
2008-03-24 23:29:00,155.395,155.4,155.395,155.395,90000000.0
2008-03-24 23:30:00,155.395,155.405,155.395,155.4,91600000.0
2008-03-24 23:31:00,155.4,155.4,155.39,155.395,179700000.0
2008-03-24 23:32:00,155.395,155.43,155.395,155.405,171600000.0
2008-03-24 23:33:00,155.405,155.405,155.36,155.36,463300000.0
2008-03-24 23:34:00,155.36,155.36,155.31,155.31,640300000.0
2008-03-24 23:35:00,155.31,155.335,155.305,155.335,509100000.0
2008-03-24 23:36:00,155.335,155.34,155.33,155.34,1177500000.0
2008-03-24 23:37:00,155.34,155.36,155.305,155.305,558000000.0
2008-03-24 23:38:00,155.305,155.305,155.3,155.3,1196000000.0
2008-03-24 23:39:00,155.25,155.28,155.25,155.26,307000000.0
2008-03-24 23:40:00,155.35,155.365,155.32,155.33,307000000.0
2008-03-24 23:41:00,155.33,155.39,155.31,155.35,861899999.0
2008-03-24 23:42:00,155.35,155.35,155.3,155.305,145900000.0
2008-03-24 23:43:00,155.305,155.315,155.3,155.3,1989600000.0
2008-03-24 23:44:00,155.3,155.31,155.3,155.31,2094800000.0
2008-03-24 23:45:00,155.31,155.31,155.28,155.3,2007100000.0
2008-03-24 23:46:00,155.3,155.33,155.29,155.31,1009099996.0
2008-03-24 23:47:00,155.31,155.37,155.28,155.34,1695299958.0
2008-03-24 23:48:00,155.34,155.39,155.34,155.38,893200000.0
2008-03-24 23:49:00,155.38,155.38,155.3,155.3,621200000.0
2008-03-24 23:50:00,155.3,155.32,155.3,155.3,1080000000.0
2008-03-24 23:51:00,155.3,155.345,155.3,155.3,2031600000.0
2008-03-24 23:52:00,155.3,155.3,155.21,155.26,1854799999.0
2008-03-24 23:53:00,155.3,155.3,155.27,155.27,323300000.0
2008-03-24 23:54:00,155.2,155.2,155.19,155.2,323300000.0
2008-03-24 23:55:00,155.2,155.2,155.2,155.2,22400000.0
2008-03-24 23:56:00,155.2,155.2,155.18,155.18,1730899931.0
2008-03-24 23:57:00,155.18,155.205,155.18,155.185,993199985.0
2008-03-24 23:58:00,155.185,155.23,155.18,155.18,720900000.0
2008-03-24 23:59:00,155.18,155.24,155.18,155.23,1480400000.0
2008-03-25 00:00:00,155.23,155.28,155.21,155.22,826399995.0
2008-03-25 00:01:00,155.17,155.19,155.15,155.15,1734400000.0
2008-03-25 00:02:00,155.22,155.225,155.22,155.22,1734400000.0
2008-03-25 00:03:00,155.22,155.225,155.21,155.22,1238000002.0
2008-03-25 00:04:00,155.22,155.22,155.21,155.21,1998200000.0
2008-03-25 00:05:00,155.23,155.24,155.23,155.24,1680200001.0
2008-03-25 00:06:00,155.21,155.23,155.2,155.23,1680200001.0
2008-03-25 00:07:00,155.23,155.23,155.18,155.2,2037300000.0
2008-03-25 00:08:00,155.2,155.24,155.18,155.22,1547700000.0
2008-03-25 00:09:00,155.22,155.22,155.16,155.16,1432100000.0
2008-03-25 00:10:00,155.16,155.2,155.16,155.18,1929200001.0
2008-03-25 00:11:00,155.18,155.2,155.16,155.16,1078400000.0
2008-03-25 00:12:00,155.16,155.175,155.16,155.17,1896800000.0
2008-03-25 00:13:00,155.17,155.25,155.17,155.25,1889500001.0
2008-03-25 00:14:00,155.25,155.25,155.21,155.21,1437299997.0
2008-03-25 00:15:00,155.36,155.36,155.35,155.35,635700000.0
2008-03-25 00:16:00,155.2,155.25,155.155,155.22,635700000.0
2008-03-25 00:17:00,155.22,155.23,155.125,155.16,1419699999.0
2008-03-25 00:18:00,155.16,155.19,155.16,155.19,1442499996.0
2008-03-25 00:19:00,155.19,155.24,155.19,155.24,1869500000.0
2008-03-25 00:20:00,155.36,155.36,155.36,155.36,320100000.0
2008-03-25 00:21:00,155.16,155.22,155.16,155.22,320100000.0
2008-03-25 00:22:00,155.22,155.22,155.14,155.18,1325099980.0
2008-03-25 00:23:00,155.38,155.38,155.37,155.37,2089099994.0
2008-03-25 00:24:00,155.16,155.21,155.16,155.2,2089099994.0
2008-03-25 00:25:00,155.2,155.21,155.2,155.205,1757200007.0
2008-03-25 00:26:00,155.21,155.22,155.2,155.2,1913000016.0
2008-03-25 00:27:00,155.2,155.235,155.2,155.23,562700000.0
2008-03-25 00:28:00,155.23,155.23,155.2,155.2,1258300010.0
2008-03-25 00:29:00,155.2,155.205,155.2,155.2,2042800000.0
2008-03-25 00:30:00,155.2,155.2,155.2,155.2,1675400000.0
2008-03-25 00:31:00,155.2,155.21,155.2,155.2,622800000.0
2008-03-25 00:32:00,155.37,155.4,155.37,155.38,973800002.0
2008-03-25 00:33:00,155.22,155.22,155.2,155.2,973800002.0
2008-03-25 00:34:00,155.2,155.21,155.2,155.21,607000000.0
2008-03-25 00:35:00,155.21,155.24,155.2,155.205,504999997.0
2008-03-25 00:36:00,155.205,155.225,155.2,155.205,194600000.0
2008-03-25 00:37:00,155.205,155.22,155.155,155.22,719600000.0
2008-03-25 00:38:00,155.22,155.255,155.205,155.235,180800000.0
2008-03-25 00:39:00,155.235,155.26,155.19,155.25,467700001.0
2008-03-25 00:40:00,155.25,155.3,155.25,155.255,648000000.0
2008-03-25 00:41:00,155.255,155.28,155.25,155.27,988800000.0
2008-03-25 00:42:00,155.27,155.275,155.26,155.26,633200000.0
2008-03-25 00:43:00,155.26,155.26,155.24,155.24,1647600000.0
2008-03-25 00:44:00,155.24,155.26,155.22,155.26,949700000.0
2008-03-25 00:45:00,155.26,155.26,155.2,155.21,718500000.0
2008-03-25 00:46:00,155.195,155.28,155.19,155.215,572100000.0
2008-03-25 00:47:00,155.22,155.25,155.215,155.245,190200000.0
2008-03-25 00:48:00,155.245,155.28,155.245,155.28,183200000.0
2008-03-25 00:49:00,155.28,155.31,155.24,155.245,342200000.0
2008-03-25 00:50:00,155.245,155.305,155.245,155.295,112200000.0
2008-03-25 00:51:00,155.295,155.31,155.275,155.285,155200000.0
2008-03-25 00:52:00,155.285,155.3,155.27,155.29,437900000.0
2008-03-25 00:53:00,155.29,155.31,155.26,155.26,1901200000.0
2008-03-25 00:54:00,155.26,155.28,155.26,155.27,1465200000.0
2008-03-25 00:55:00,155.52,155.53,155.52,155.52,1434800000.0
2008-03-25 00:56:00,155.25,155.26,155.23,155.23,1434800000.0
2008-03-25 00:57:00,155.23,155.26,155.21,155.225,2072000000.0
2008-03-25 00:58:00,155.22,155.24,155.17,155.17,1797700000.0
2008-03-25 00:59:00,155.17,155.19,155.15,155.16,1342400000.0
2008-03-25 01:00:00,155.16,155.2,155.16,155.2,1560600000.0
2008-03-25 01:01:00,155.2,155.2,155.16,155.18,1191500000.0
2008-03-25 01:02:00,155.18,155.2,155.14,155.16,1051500000.0
2008-03-25 01:03:00,155.16,155.205,155.16,155.205,1573299998.0
2008-03-25 01:04:00,155.2,155.26,155.195,155.225,870100000.0
2008-03-25 01:05:00,155.225,155.24,155.225,155.23,1325999995.0
2008-03-25 01:06:00,155.23,155.24,155.23,155.23,1351200000.0
2008-03-25 01:07:00,155.23,155.24,155.22,155.23,1197600000.0
2008-03-25 01:08:00,155.23,155.23,155.22,155.23,1635200000.0
2008-03-25 01:09:00,155.23,155.26,155.21,155.24,1236000000.0
2008-03-25 01:10:00,155.24,155.31,155.225,155.31,588800000.0
2008-03-25 01:11:00,155.31,155.34,155.305,155.33,392200000.0
2008-03-25 01:12:00,155.33,155.36,155.33,155.36,279500000.0
2008-03-25 01:13:00,155.36,155.38,155.36,155.38,463000000.0
2008-03-25 01:14:00,155.38,155.38,155.34,155.35,267800000.0
2008-03-25 01:15:00,155.35,155.35,155.35,155.35,333600000.0
2008-03-25 01:16:00,155.35,155.35,155.34,155.35,511600000.0
2008-03-25 01:17:00,155.35,155.35,155.34,155.35,459000000.0
2008-03-25 01:18:00,155.35,155.38,155.34,155.36,610900000.0
2008-03-25 01:19:00,155.36,155.37,155.36,155.36,841200000.0
2008-03-25 01:20:00,155.36,155.37,155.36,155.36,550400000.0
2008-03-25 01:21:00,155.36,155.37,155.36,155.37,551200000.0
2008-03-25 01:22:00,155.37,155.39,155.37,155.38,561500000.0
2008-03-25 01:23:00,155.38,155.39,155.37,155.37,569300000.0
2008-03-25 01:24:00,155.37,155.38,155.35,155.38,946300000.0
2008-03-25 01:25:00,155.38,155.39,155.37,155.38,534000000.0
2008-03-25 01:26:00,155.385,155.385,155.37,155.375,248900000.0
2008-03-25 01:27:00,155.375,155.4,155.37,155.4,517800000.0
2008-03-25 01:28:00,155.4,155.4,155.37,155.37,271200000.0
2008-03-25 01:29:00,155.37,155.38,155.37,155.375,1872900000.0
2008-03-25 01:30:00,155.375,155.39,155.37,155.37,1740800000.0
2008-03-25 01:31:00,155.37,155.4,155.37,155.37,1884000000.0
2008-03-25 01:32:00,155.37,155.4,155.335,155.38,1156000000.0
2008-03-25 01:33:00,155.38,155.4,155.38,155.38,1885300000.0
2008-03-25 01:34:00,155.38,155.38,155.37,155.38,1573700000.0
2008-03-25 01:35:00,155.38,155.385,155.38,155.385,1233000000.0
2008-03-25 01:36:00,155.385,155.4,155.38,155.38,1578100000.0
2008-03-25 01:37:00,155.38,155.38,155.35,155.38,1612800000.0
2008-03-25 01:38:00,155.38,155.385,155.37,155.38,1940800000.0
2008-03-25 01:39:00,155.38,155.38,155.37,155.38,1646000000.0
2008-03-25 01:40:00,155.38,155.38,155.38,155.38,1633600000.0
2008-03-25 01:41:00,155.38,155.38,155.34,155.37,1626900000.0
2008-03-25 01:42:00,155.38,155.44,155.38,155.43,1626900000.0
2008-03-25 01:43:00,155.43,155.44,155.43,155.44,1759400000.0
2008-03-25 01:44:00,155.44,155.49,155.44,155.47,1297700000.0
2008-03-25 01:45:00,155.47,155.48,155.44,155.46,1218000000.0
2008-03-25 01:46:00,155.46,155.47,155.44,155.455,1434000000.0
2008-03-25 01:47:00,155.45,155.46,155.44,155.45,1620800000.0
2008-03-25 01:48:00,155.45,155.47,155.45,155.455,1809700000.0
2008-03-25 01:49:00,155.455,155.48,155.455,155.48,1556800000.0
2008-03-25 01:50:00,155.48,155.48,155.45,155.45,1030000000.0
2008-03-25 01:51:00,155.45,155.46,155.45,155.46,500800000.0
2008-03-25 01:52:00,155.46,155.5,155.455,155.48,1424000000.0
2008-03-25 01:53:00,155.48,155.505,155.46,155.5,1413100000.0
2008-03-25 01:54:00,155.5,155.53,155.5,155.53,1392400000.0
2008-03-25 01:55:00,155.53,155.55,155.51,155.51,745600000.0
2008-03-25 01:56:00,155.51,155.52,155.485,155.5,1309200000.0
2008-03-25 01:57:00,155.5,155.52,155.48,155.51,1301199999.0
2008-03-25 01:58:00,155.51,155.51,155.485,155.5,1424100000.0
2008-03-25 01:59:00,155.5,155.52,155.5,155.52,1490700000.0
2008-03-25 02:00:00,155.52,155.525,155.46,155.465,1504900000.0
2008-03-25 02:01:00,155.46,155.465,155.375,155.43,1331600000.0
2008-03-25 02:02:00,155.43,155.46,155.43,155.45,1728799981.0
2008-03-25 02:03:00,155.45,155.45,155.38,155.39,1076800000.0
2008-03-25 02:04:00,155.39,155.405,155.39,155.4,1283200000.0
2008-03-25 02:05:00,155.4,155.405,155.38,155.385,709700000.0
2008-03-25 02:06:00,155.385,155.39,155.34,155.365,1009200000.0
2008-03-25 02:07:00,155.365,155.4,155.365,155.4,1016800000.0
2008-03-25 02:08:00,155.4,155.4,155.35,155.39,1375300000.0
2008-03-25 02:09:00,155.39,155.4,155.37,155.37,774000000.0
2008-03-25 02:10:00,155.37,155.38,155.34,155.35,1732200000.0
2008-03-25 02:11:00,155.35,155.4,155.35,155.4,1305000000.0
2008-03-25 02:12:00,155.4,155.4,155.39,155.39,1889600000.0
2008-03-25 02:13:00,155.39,155.41,155.39,155.4,2053600000.0
2008-03-25 02:14:00,155.4,155.46,155.4,155.45,1426400000.0
2008-03-25 02:15:00,155.45,155.49,155.45,155.46,1348100000.0
2008-03-25 02:16:00,155.46,155.465,155.42,155.46,1211000000.0
2008-03-25 02:17:00,155.46,155.48,155.45,155.48,1690900000.0
2008-03-25 02:18:00,155.48,155.5,155.48,155.49,622400000.0
2008-03-25 02:19:00,155.49,155.53,155.48,155.5,733000000.0
2008-03-25 02:20:00,155.5,155.52,155.49,155.49,760800000.0
2008-03-25 02:21:00,155.49,155.52,155.485,155.52,568500000.0
2008-03-25 02:22:00,155.52,155.52,155.51,155.51,576900000.0
2008-03-25 02:23:00,155.51,155.52,155.505,155.51,416200000.0
2008-03-25 02:24:00,155.51,155.53,155.5,155.51,816500000.0
2008-03-25 02:25:00,155.51,155.52,155.485,155.49,1794800000.0
2008-03-25 02:26:00,155.49,155.52,155.49,155.52,1516800000.0
2008-03-25 02:27:00,155.52,155.53,155.495,155.495,1243200000.0
2008-03-25 02:28:00,155.495,155.495,155.47,155.49,1532200000.0
2008-03-25 02:29:00,155.49,155.51,155.49,155.5,1583700000.0
2008-03-25 02:30:00,155.5,155.52,155.48,155.49,1330200000.0
2008-03-25 02:31:00,155.49,155.51,155.47,155.48,593200000.0
2008-03-25 02:32:00,155.91,155.94,155.87,155.87,1596800000.0
2008-03-25 02:33:00,155.48,155.49,155.45,155.45,1596800000.0
2008-03-25 02:34:00,155.45,155.47,155.44,155.44,1913600000.0
2008-03-25 02:35:00,155.44,155.445,155.38,155.41,1841600000.0
2008-03-25 02:36:00,155.41,155.41,155.36,155.37,892400000.0
2008-03-25 02:37:00,155.37,155.39,155.34,155.36,1840800000.0
2008-03-25 02:38:00,155.8,155.8,155.8,155.8,1577300000.0
2008-03-25 02:39:00,155.34,155.36,155.33,155.36,1577300000.0
2008-03-25 02:40:00,155.36,155.39,155.36,155.38,1480400000.0
2008-03-25 02:41:00,155.79,155.8,155.79,155.79,1069600000.0
2008-03-25 02:42:00,155.78,155.8,155.75,155.77,1069600000.0
2008-03-25 02:43:00,155.75,155.75,155.73,155.74,1069600000.0
2008-03-25 02:44:00,155.41,155.42,155.38,155.39,1069600000.0
2008-03-25 02:45:00,155.39,155.41,155.38,155.39,1613100000.0
2008-03-25 02:46:00,155.39,155.41,155.39,155.4,959200000.0
2008-03-25 02:47:00,155.4,155.42,155.4,155.4,977300000.0
2008-03-25 02:48:00,155.4,155.42,155.4,155.41,1157400000.0
2008-03-25 02:49:00,155.41,155.42,155.41,155.41,1643100000.0
2008-03-25 02:50:00,155.41,155.42,155.4,155.4,584100000.0
2008-03-25 02:51:00,155.4,155.4,155.37,155.38,1007100000.0
2008-03-25 02:52:00,155.38,155.4,155.36,155.39,1948799999.0
2008-03-25 02:53:00,155.72,155.74,155.71,155.72,1285100000.0
2008-03-25 02:54:00,155.41,155.47,155.4,155.41,1285100000.0
2008-03-25 02:55:00,155.41,155.44,155.39,155.43,1513000000.0
2008-03-25 02:56:00,155.43,155.43,155.39,155.39,2111400000.0
2008-03-25 02:57:00,155.39,155.42,155.39,155.4,1680000000.0
2008-03-25 02:58:00,155.4,155.42,155.39,155.395,1380700000.0
2008-03-25 02:59:00,155.395,155.42,155.38,155.405,1067900001.0
2008-03-25 03:00:00,155.405,155.44,155.4,155.4,1019100000.0
2008-03-25 03:01:00,155.4,155.4,155.365,155.38,764800000.0
2008-03-25 03:02:00,155.365,155.37,155.32,155.325,877300000.0
2008-03-25 03:03:00,155.32,155.38,155.31,155.32,1010400000.0
2008-03-25 03:04:00,155.32,155.33,155.305,155.305,1284900000.0
2008-03-25 03:05:00,155.305,155.31,155.3,155.31,254800000.0
2008-03-25 03:06:00,155.31,155.4,155.31,155.38,1620200000.0
2008-03-25 03:07:00,155.38,155.38,155.36,155.37,1472200000.0
2008-03-25 03:08:00,155.37,155.4,155.365,155.38,1580600000.0
2008-03-25 03:09:00,155.38,155.44,155.37,155.44,1586600000.0
2008-03-25 03:10:00,155.46,155.47,155.35,155.4,792000000.0
2008-03-25 03:11:00,155.4,155.42,155.39,155.39,882900000.0
2008-03-25 03:12:00,155.39,155.39,155.36,155.37,657100000.0
2008-03-25 03:13:00,155.36,155.37,155.35,155.35,736700000.0
2008-03-25 03:14:00,155.35,155.39,155.32,155.39,563900000.0
2008-03-25 03:15:00,155.385,155.39,155.37,155.38,911600000.0
2008-03-25 03:16:00,155.38,155.42,155.38,155.42,631300000.0
2008-03-25 03:17:00,155.42,155.5,155.42,155.46,615000000.0
2008-03-25 03:18:00,155.46,155.62,155.46,155.6,831900000.0
2008-03-25 03:19:00,155.6,155.67,155.6,155.66,1802900000.0
2008-03-25 03:20:00,155.66,155.68,155.65,155.66,1004000000.0
2008-03-25 03:21:00,155.66,155.68,155.65,155.65,819800000.0
2008-03-25 03:22:00,155.65,155.65,155.61,155.61,787800000.0
2008-03-25 03:23:00,155.61,155.62,155.59,155.6,899400000.0
2008-03-25 03:24:00,155.6,155.69,155.59,155.67,850200000.0
2008-03-25 03:25:00,155.67,155.71,155.66,155.69,572800000.0
2008-03-25 03:26:00,155.68,155.8,155.67,155.77,540600000.0
2008-03-25 03:27:00,155.78,155.8,155.76,155.77,850800000.0
2008-03-25 03:28:00,155.77,155.79,155.76,155.77,1887800000.0
2008-03-25 03:29:00,155.77,155.79,155.75,155.78,791100000.0
2008-03-25 03:30:00,155.78,155.85,155.77,155.85,1111500000.0
2008-03-25 03:31:00,155.85,155.95,155.84,155.92,1091500000.0
2008-03-25 03:32:00,155.92,155.95,155.87,155.88,1173500000.0
2008-03-25 03:33:00,155.88,155.91,155.87,155.88,1619900000.0
2008-03-25 03:34:00,155.88,155.9,155.82,155.82,1364300000.0
2008-03-25 03:35:00,155.82,155.85,155.805,155.84,1143700000.0
2008-03-25 03:36:00,155.84,155.85,155.77,155.78,1299000000.0
2008-03-25 03:37:00,155.78,155.83,155.78,155.8,1130500000.0
2008-03-25 03:38:00,155.8,155.83,155.8,155.8,1021600000.0
2008-03-25 03:39:00,155.81,155.82,155.76,155.76,1174500000.0
2008-03-25 03:40:00,155.76,155.82,155.74,155.8,1679400000.0
2008-03-25 03:41:00,155.8,155.8,155.78,155.78,1725100000.0
2008-03-25 03:42:00,155.78,155.8,155.74,155.75,1491000000.0
2008-03-25 03:43:00,155.75,155.76,155.73,155.75,1125300000.0
2008-03-25 03:44:00,155.75,155.76,155.73,155.73,1795200000.0
2008-03-25 03:45:00,156.24,156.24,156.23,156.23,1771500000.0
2008-03-25 03:46:00,155.73,155.75,155.73,155.74,1771500000.0
2008-03-25 03:47:00,155.74,155.76,155.73,155.73,1835400000.0
2008-03-25 03:48:00,155.73,155.74,155.72,155.73,850000000.0
2008-03-25 03:49:00,155.73,155.75,155.725,155.74,1404800000.0
2008-03-25 03:50:00,155.74,155.78,155.74,155.76,677100000.0
2008-03-25 03:51:00,155.76,155.76,155.76,155.76,1220800000.0
2008-03-25 03:52:00,155.76,155.76,155.72,155.72,711700000.0
2008-03-25 03:53:00,155.72,155.74,155.71,155.72,1627400000.0
2008-03-25 03:54:00,155.72,155.72,155.69,155.7,1026200000.0
2008-03-25 03:55:00,155.7,155.71,155.7,155.705,1663400000.0
2008-03-25 03:56:00,155.705,155.71,155.67,155.67,744600000.0
2008-03-25 03:57:00,155.67,155.71,155.67,155.7,753600000.0
2008-03-25 03:58:00,155.7,155.72,155.67,155.72,487800000.0
2008-03-25 03:59:00,155.72,155.83,155.69,155.83,1146900000.0
2008-03-25 04:00:00,155.81,155.86,155.75,155.86,829500000.0
2008-03-25 04:01:00,155.86,155.865,155.825,155.865,573400000.0
2008-03-25 04:02:00,155.865,155.92,155.86,155.92,513600000.0
2008-03-25 04:03:00,155.925,155.94,155.875,155.89,570600000.0
2008-03-25 04:04:00,155.89,155.91,155.86,155.88,533200000.0
2008-03-25 04:05:00,155.88,155.88,155.85,155.85,568000000.0
2008-03-25 04:06:00,155.85,155.88,155.85,155.87,560400000.0
2008-03-25 04:07:00,155.87,155.89,155.86,155.865,371300000.0
2008-03-25 04:08:00,155.865,155.89,155.85,155.89,533800000.0
2008-03-25 04:09:00,155.89,155.92,155.88,155.92,576700000.0
2008-03-25 04:10:00,155.92,155.99,155.92,155.98,1073200000.0
2008-03-25 04:11:00,155.98,155.98,155.965,155.97,1160800000.0
2008-03-25 04:12:00,155.965,155.98,155.965,155.98,1585600000.0
2008-03-25 04:13:00,155.98,156.02,155.98,155.99,943400000.0
2008-03-25 04:14:00,155.99,155.99,155.965,155.97,406700000.0
2008-03-25 04:15:00,155.97,156.0,155.97,155.98,269600000.0
2008-03-25 04:16:00,155.98,156.0,155.97,155.97,463000000.0
2008-03-25 04:17:00,155.97,155.99,155.96,155.99,602600000.0
2008-03-25 04:18:00,155.99,156.01,155.98,156.0,575400000.0
2008-03-25 04:19:00,156.0,156.035,156.0,156.0,582100000.0
2008-03-25 04:20:00,156.0,156.005,155.98,155.99,1500200000.0
2008-03-25 04:21:00,155.99,156.125,155.98,156.12,1540600000.0
2008-03-25 04:22:00,156.12,156.155,156.085,156.14,840300000.0
2008-03-25 04:23:00,156.14,156.14,156.065,156.09,466600000.0
2008-03-25 04:24:00,156.08,156.105,156.06,156.06,563600000.0
2008-03-25 04:25:00,156.06,156.105,156.05,156.08,627000000.0
2008-03-25 04:26:00,156.08,156.105,156.07,156.07,502000000.0
2008-03-25 04:27:00,156.07,156.09,155.995,156.0,640000000.0
2008-03-25 04:28:00,156.0,156.035,155.945,156.0,415100000.0
2008-03-25 04:29:00,156.0,156.035,155.98,155.98,631900000.0
2008-03-25 04:30:00,155.98,156.065,155.975,156.01,1153500000.0
2008-03-25 04:31:00,156.01,156.065,156.01,156.035,641500000.0
2008-03-25 04:32:00,156.035,156.035,155.96,156.0,906200000.0
2008-03-25 04:33:00,156.0,156.015,155.885,155.99,333448484.0
2008-03-25 04:34:00,155.99,156.045,155.92,156.035,391847308.0
2008-03-25 04:35:00,156.035,156.045,155.975,156.025,286000000.0
2008-03-25 04:36:00,156.025,156.045,156.015,156.03,358800000.0
2008-03-25 04:37:00,156.03,156.045,156.005,156.005,411200000.0
2008-03-25 04:38:00,156.005,156.065,156.0,156.035,541600000.0
2008-03-25 04:39:00,156.035,156.055,156.025,156.035,461200000.0
2008-03-25 04:40:00,156.035,156.075,156.025,156.075,265900000.0
2008-03-25 04:41:00,156.08,156.22,156.06,156.22,629300000.0
2008-03-25 04:42:00,156.22,156.225,156.18,156.2,300500000.0
2008-03-25 04:43:00,156.2,156.23,156.18,156.23,185500000.0
2008-03-25 04:44:00,156.23,156.24,156.215,156.23,558400000.0
2008-03-25 04:45:00,156.23,156.26,156.215,156.23,318400000.0
2008-03-25 04:46:00,156.23,156.23,156.19,156.195,327000000.0
2008-03-25 04:47:00,156.195,156.25,156.195,156.22,623300000.0
2008-03-25 04:48:00,156.22,156.26,156.21,156.25,631300000.0
2008-03-25 04:49:00,156.25,156.25,156.19,156.19,347000000.0
2008-03-25 04:50:00,156.19,156.2,156.11,156.12,611800000.0
2008-03-25 04:51:00,156.12,156.12,156.08,156.095,496900000.0
2008-03-25 04:52:00,156.095,156.13,156.09,156.09,697200000.0
2008-03-25 04:53:00,156.09,156.11,156.02,156.025,520300000.0
2008-03-25 04:54:00,156.03,156.045,155.935,155.99,287699999.0
2008-03-25 04:55:00,155.99,155.99,155.86,155.875,543100000.0
2008-03-25 04:56:00,155.885,155.98,155.86,155.93,452000000.0
2008-03-25 04:57:00,155.925,156.06,155.91,156.055,713100000.0
2008-03-25 04:58:00,156.055,156.12,156.005,156.055,407800000.0
2008-03-25 04:59:00,156.055,156.07,156.02,156.065,933962563.0
2008-03-25 05:00:00,156.065,156.105,156.05,156.085,464064684.0
2008-03-25 05:01:00,156.085,156.12,156.085,156.095,1202200000.0
2008-03-25 05:02:00,156.095,156.095,156.08,156.08,1489500000.0
2008-03-25 05:03:00,156.08,156.1,156.08,156.09,1234464190.0
2008-03-25 05:04:00,156.09,156.16,156.09,156.14,440931771.0
2008-03-25 05:05:00,156.14,156.155,156.12,156.12,280100000.0
2008-03-25 05:06:00,156.12,156.155,156.11,156.145,378500000.0
2008-03-25 05:07:00,156.14,156.255,156.13,156.18,309200000.0
2008-03-25 05:08:00,156.19,156.215,156.17,156.2,484900000.0
2008-03-25 05:09:00,156.2,156.2,156.14,156.16,349800000.0
2008-03-25 05:10:00,156.135,156.16,156.135,156.14,237900000.0
2008-03-25 05:11:00,156.14,156.145,156.095,156.13,628500000.0
2008-03-25 05:12:00,156.12,156.125,156.09,156.09,492900000.0
2008-03-25 05:13:00,156.09,156.095,156.08,156.08,773800000.0
2008-03-25 05:14:00,156.08,156.085,156.06,156.08,674400000.0
2008-03-25 05:15:00,156.08,156.08,156.015,156.02,597500000.0
2008-03-25 05:16:00,156.02,156.02,155.965,155.975,341100000.0
2008-03-25 05:17:00,155.975,155.975,155.885,155.9,480100000.0
2008-03-25 05:18:00,155.9,155.9,155.82,155.85,264300000.0
2008-03-25 05:19:00,155.85,155.86,155.82,155.82,740600000.0
2008-03-25 05:20:00,155.82,155.84,155.81,155.83,1575500000.0
2008-03-25 05:21:00,155.83,155.84,155.745,155.79,1376500000.0
2008-03-25 05:22:00,155.77,155.815,155.765,155.8,1245900000.0
2008-03-25 05:23:00,155.8,155.8,155.74,155.76,1197600000.0
2008-03-25 05:24:00,155.76,155.8,155.75,155.79,1005100000.0
2008-03-25 05:25:00,155.805,155.825,155.8,155.825,1294900000.0
2008-03-25 05:26:00,155.825,155.84,155.81,155.84,1031600000.0
2008-03-25 05:27:00,155.84,155.955,155.83,155.95,1112300000.0
2008-03-25 05:28:00,155.95,156.04,155.945,156.02,944100000.0
2008-03-25 05:29:00,156.025,156.08,155.99,156.01,476100000.0
2008-03-25 05:30:00,156.01,156.01,155.965,155.985,409400000.0
2008-03-25 05:31:00,155.985,155.985,155.95,155.97,526300000.0
2008-03-25 05:32:00,155.97,155.97,155.915,155.93,429600000.0
2008-03-25 05:33:00,155.93,155.945,155.925,155.93,480900000.0
2008-03-25 05:34:00,155.93,155.965,155.925,155.965,670200000.0
2008-03-25 05:35:00,155.97,155.97,155.93,155.93,393100000.0
2008-03-25 05:36:00,155.93,155.945,155.92,155.925,632200000.0
2008-03-25 05:37:00,155.925,155.98,155.895,155.93,334400000.0
2008-03-25 05:38:00,155.93,155.94,155.93,155.94,597500000.0
2008-03-25 05:39:00,155.94,155.94,155.93,155.93,871500000.0
2008-03-25 05:40:00,155.93,155.94,155.925,155.94,619600000.0
2008-03-25 05:41:00,155.94,155.965,155.925,155.965,482400000.0
2008-03-25 05:42:00,155.965,156.025,155.96,156.02,277100000.0
2008-03-25 05:43:00,156.02,156.095,156.02,156.09,632900000.0
2008-03-25 05:44:00,156.09,156.11,156.045,156.1,469200000.0
2008-03-25 05:45:00,156.1,156.105,156.075,156.1,556800000.0
2008-03-25 05:46:00,156.1,156.1,156.08,156.095,639200000.0
2008-03-25 05:47:00,156.095,156.115,156.055,156.09,643524000.0
2008-03-25 05:48:00,156.09,156.135,156.075,156.09,928424000.0
2008-03-25 05:49:00,156.085,156.125,156.07,156.095,1253200008.0
2008-03-25 05:50:00,156.095,156.1,156.085,156.095,944900003.0
2008-03-25 05:51:00,156.095,156.13,156.095,156.11,787600000.0
2008-03-25 05:52:00,156.11,156.135,156.1,156.135,543100000.0
2008-03-25 05:53:00,156.135,156.135,156.1,156.11,648000000.0
2008-03-25 05:54:00,156.11,156.18,156.105,156.115,274900000.0
2008-03-25 05:55:00,156.115,156.14,156.105,156.14,454100000.0
2008-03-25 05:56:00,156.14,156.16,156.13,156.15,281300000.0
2008-03-25 05:57:00,156.15,156.16,156.13,156.15,679200000.0
2008-03-25 05:58:00,156.155,156.195,156.13,156.135,506800000.0
2008-03-25 05:59:00,156.135,156.135,156.07,156.08,510200000.0
2008-03-25 06:00:00,156.08,156.08,156.04,156.07,608400000.0
2008-03-25 06:01:00,156.07,156.07,156.03,156.035,277700000.0
2008-03-25 06:02:00,156.045,156.075,156.02,156.075,514600000.0
2008-03-25 06:03:00,156.075,156.08,155.975,156.045,447200000.0
2008-03-25 06:04:00,156.045,156.05,155.96,155.96,413600000.0
2008-03-25 06:05:00,155.96,155.985,155.96,155.985,396000000.0
2008-03-25 06:06:00,155.985,156.03,155.97,156.01,405900000.0
2008-03-25 06:07:00,156.01,156.095,156.0,156.08,429600000.0
2008-03-25 06:08:00,156.075,156.1,156.005,156.01,491000000.0
2008-03-25 06:09:00,156.01,156.025,155.99,155.99,302800000.0
2008-03-25 06:10:00,155.985,156.02,155.97,156.01,404200000.0
2008-03-25 06:11:00,156.005,156.03,156.0,156.0,718300000.0
2008-03-25 06:12:00,156.0,156.105,156.0,156.07,883200000.0
2008-03-25 06:13:00,156.05,156.1,156.01,156.025,438700000.0
2008-03-25 06:14:00,156.035,156.09,156.035,156.085,400800000.0
2008-03-25 06:15:00,156.085,156.09,156.05,156.06,352000000.0
2008-03-25 06:16:00,156.06,156.06,155.87,155.87,383100000.0
2008-03-25 06:17:00,155.87,155.885,155.78,155.885,974700000.0
2008-03-25 06:18:00,155.885,155.97,155.885,155.93,1022100000.0
2008-03-25 06:19:00,155.92,155.96,155.845,155.92,720900000.0
2008-03-25 06:20:00,155.92,155.94,155.88,155.88,908000000.0
2008-03-25 06:21:00,155.88,155.915,155.86,155.88,680800000.0
2008-03-25 06:22:00,155.88,155.945,155.865,155.9,1248000000.0
2008-03-25 06:23:00,155.895,156.0,155.885,155.98,730800000.0
2008-03-25 06:24:00,155.98,156.02,155.94,155.94,852000000.0
2008-03-25 06:25:00,155.92,156.0,155.91,156.0,853600000.0
2008-03-25 06:26:00,156.0,156.035,155.99,155.99,1225600000.0
2008-03-25 06:27:00,155.99,156.0,155.95,155.96,859600000.0
2008-03-25 06:28:00,155.96,155.97,155.885,155.895,606600000.0
2008-03-25 06:29:00,155.895,155.945,155.835,155.85,640100000.0
2008-03-25 06:30:00,155.845,155.86,155.805,155.85,406800000.0
2008-03-25 06:31:00,155.85,155.875,155.845,155.85,387200000.0
2008-03-25 06:32:00,155.85,155.87,155.845,155.865,217600000.0
2008-03-25 06:33:00,155.865,155.945,155.855,155.875,319000000.0
2008-03-25 06:34:00,155.875,155.92,155.875,155.905,386500000.0
2008-03-25 06:35:00,155.905,155.935,155.85,155.89,385800000.0
2008-03-25 06:36:00,155.895,155.905,155.885,155.9,458800000.0
2008-03-25 06:37:00,155.9,155.9,155.825,155.87,247200001.0
2008-03-25 06:38:00,155.87,155.89,155.85,155.86,666900000.0
2008-03-25 06:39:00,155.86,155.89,155.855,155.88,1126400000.0
2008-03-25 06:40:00,155.88,155.89,155.835,155.85,400500000.0
2008-03-25 06:41:00,155.85,155.87,155.825,155.825,738400000.0
2008-03-25 06:42:00,155.84,155.875,155.825,155.87,432800000.0
2008-03-25 06:43:00,155.87,155.9,155.83,155.895,296400000.0
2008-03-25 06:44:00,155.905,155.905,155.855,155.885,712200000.0
2008-03-25 06:45:00,155.88,155.88,155.825,155.845,575400000.0
2008-03-25 06:46:00,155.845,155.9,155.845,155.895,648000000.0
2008-03-25 06:47:00,155.895,155.92,155.88,155.89,581700000.0
2008-03-25 06:48:00,155.89,155.95,155.87,155.95,480000000.0
2008-03-25 06:49:00,155.94,155.99,155.93,155.985,451300000.0
2008-03-25 06:50:00,155.985,156.025,155.97,156.015,252000001.0
2008-03-25 06:51:00,156.015,156.03,155.995,156.01,195400000.0
2008-03-25 06:52:00,156.01,156.055,156.01,156.05,199100000.0
2008-03-25 06:53:00,156.05,156.08,156.05,156.065,353600000.0
2008-03-25 06:54:00,156.065,156.09,156.05,156.085,195600000.0
2008-03-25 06:55:00,156.085,156.085,156.055,156.07,401600000.0
2008-03-25 06:56:00,156.07,156.08,156.065,156.08,189600000.0
2008-03-25 06:57:00,156.08,156.09,156.07,156.09,311200000.0
2008-03-25 06:58:00,156.085,156.18,156.085,156.18,318900000.0
2008-03-25 06:59:00,156.18,156.18,156.085,156.1,359400000.0
2008-03-25 07:00:00,156.1,156.105,156.065,156.095,226100000.0
2008-03-25 07:01:00,156.095,156.115,156.065,156.07,266800000.0
2008-03-25 07:02:00,156.07,156.085,156.07,156.08,192000000.0
2008-03-25 07:03:00,156.08,156.1,156.08,156.08,240000000.0
2008-03-25 07:04:00,156.08,156.1,156.07,156.085,305600000.0
2008-03-25 07:05:00,156.085,156.11,156.085,156.1,244000000.0
2008-03-25 07:06:00,156.1,156.12,156.085,156.12,469600000.0
2008-03-25 07:07:00,156.12,156.12,156.05,156.06,533200000.0
2008-03-25 07:08:00,156.06,156.12,156.055,156.095,304400000.0
2008-03-25 07:09:00,156.085,156.105,156.055,156.09,190000000.0
2008-03-25 07:10:00,156.09,156.125,156.075,156.095,230000000.0
2008-03-25 07:11:00,156.095,156.095,155.985,155.995,273700000.0
2008-03-25 07:12:00,155.995,156.035,155.985,155.985,412800000.0
2008-03-25 07:13:00,155.985,156.0,155.9,155.9,218400000.0
2008-03-25 07:14:00,155.905,155.91,155.895,155.905,195700000.0
2008-03-25 07:15:00,155.905,155.905,155.87,155.885,587100000.0
2008-03-25 07:16:00,155.885,155.89,155.815,155.82,426000000.0
2008-03-25 07:17:00,155.82,155.84,155.815,155.82,247700000.0
2008-03-25 07:18:00,155.82,155.82,155.745,155.79,286000000.0
2008-03-25 07:19:00,155.79,155.815,155.775,155.8,298500000.0
2008-03-25 07:20:00,155.8,155.835,155.79,155.825,478100000.0
2008-03-25 07:21:00,155.825,155.86,155.775,155.86,552000000.0
2008-03-25 07:22:00,155.86,155.86,155.815,155.82,341899999.0
2008-03-25 07:23:00,155.82,155.85,155.805,155.85,339200000.0
2008-03-25 07:24:00,155.845,155.925,155.84,155.885,660700000.0
2008-03-25 07:25:00,155.885,155.91,155.855,155.89,320000000.0
2008-03-25 07:26:00,155.89,155.9,155.855,155.88,380800000.0
2008-03-25 07:27:00,155.88,155.88,155.8,155.83,523900000.0
2008-03-25 07:28:00,155.83,155.855,155.83,155.85,596000000.0
2008-03-25 07:29:00,155.85,155.85,155.78,155.8,536800000.0
2008-03-25 07:30:00,155.805,155.825,155.795,155.8,385500000.0
2008-03-25 07:31:00,155.79,155.82,155.78,155.78,340600000.0
2008-03-25 07:32:00,155.78,155.79,155.755,155.77,346599999.0
2008-03-25 07:33:00,155.77,155.77,155.715,155.73,446900000.0
2008-03-25 07:34:00,155.73,155.74,155.72,155.74,322000000.0
2008-03-25 07:35:00,155.74,155.755,155.72,155.73,331500000.0
2008-03-25 07:36:00,155.735,155.74,155.7,155.71,362000000.0
2008-03-25 07:37:00,155.71,155.71,155.655,155.655,348800000.0
2008-03-25 07:38:00,155.66,155.665,155.6,155.635,427400000.0
2008-03-25 07:39:00,155.635,155.66,155.6,155.66,654399999.0
2008-03-25 07:40:00,155.66,155.695,155.625,155.685,535200000.0
2008-03-25 07:41:00,155.69,155.765,155.685,155.72,571500001.0
2008-03-25 07:42:00,155.72,155.73,155.685,155.71,726100000.0
2008-03-25 07:43:00,155.71,155.71,155.59,155.615,434600000.0
2008-03-25 07:44:00,155.615,155.745,155.615,155.705,1080400003.0
2008-03-25 07:45:00,155.705,155.72,155.645,155.695,1016599999.0
2008-03-25 07:46:00,155.695,155.7,155.685,155.69,241600000.0
2008-03-25 07:47:00,155.69,155.695,155.655,155.695,463799998.0
2008-03-25 07:48:00,155.695,155.755,155.69,155.75,763200000.0
2008-03-25 07:49:00,155.75,155.81,155.725,155.79,574900000.0
2008-03-25 07:50:00,155.79,155.795,155.765,155.78,300800000.0
2008-03-25 07:51:00,155.78,155.79,155.755,155.79,317200000.0
2008-03-25 07:52:00,155.79,155.8,155.745,155.785,274800000.0
2008-03-25 07:53:00,155.785,155.79,155.75,155.785,211200000.0
2008-03-25 07:54:00,155.785,155.855,155.785,155.8,355200000.0
2008-03-25 07:55:00,155.8,155.845,155.795,155.81,242100000.0
2008-03-25 07:56:00,155.81,155.81,155.71,155.73,399200000.0
2008-03-25 07:57:00,155.73,155.76,155.73,155.74,362000000.0
2008-03-25 07:58:00,155.74,155.77,155.73,155.74,279700000.0
2008-03-25 07:59:00,155.74,155.74,155.675,155.715,649599999.0
2008-03-25 08:00:00,155.715,155.715,155.61,155.61,183100000.0
2008-03-25 08:01:00,155.62,155.705,155.605,155.655,235800000.0
2008-03-25 08:02:00,155.655,155.69,155.65,155.67,297400000.0
2008-03-25 08:03:00,155.67,155.68,155.605,155.68,225200000.0
2008-03-25 08:04:00,155.68,155.75,155.655,155.73,238400000.0
2008-03-25 08:05:00,155.735,155.75,155.715,155.745,220800000.0
2008-03-25 08:06:00,155.745,155.745,155.695,155.73,221800000.0
2008-03-25 08:07:00,155.735,155.795,155.73,155.79,298399999.0
2008-03-25 08:08:00,155.79,155.85,155.785,155.8,360900000.0
2008-03-25 08:09:00,155.8,155.83,155.785,155.82,185200000.0
2008-03-25 08:10:00,155.82,155.825,155.795,155.805,518500000.0
2008-03-25 08:11:00,155.805,155.815,155.79,155.8,188800000.0
2008-03-25 08:12:00,155.8,155.82,155.78,155.785,302800000.0
2008-03-25 08:13:00,155.785,155.815,155.755,155.805,304900000.0
2008-03-25 08:14:00,155.805,155.825,155.77,155.785,355400000.0
2008-03-25 08:15:00,155.785,155.815,155.775,155.805,186300000.0
2008-03-25 08:16:00,155.805,155.85,155.805,155.815,196900000.0
2008-03-25 08:17:00,155.815,155.835,155.805,155.83,180000000.0
2008-03-25 08:18:00,155.83,155.855,155.825,155.84,186500000.0
2008-03-25 08:19:00,155.84,155.875,155.84,155.875,182400000.0
2008-03-25 08:20:00,155.875,155.92,155.865,155.91,236600000.0
2008-03-25 08:21:00,155.91,155.935,155.82,155.83,233600000.0
2008-03-25 08:22:00,155.83,155.845,155.785,155.785,174600000.0
2008-03-25 08:23:00,155.755,155.795,155.755,155.78,236000000.0
2008-03-25 08:24:00,155.78,155.795,155.765,155.775,1210200023.0
2008-03-25 08:25:00,155.775,155.815,155.775,155.8,211000000.0
2008-03-25 08:26:00,155.8,155.85,155.795,155.83,251500000.0
2008-03-25 08:27:00,155.835,155.855,155.83,155.85,492600000.0
2008-03-25 08:28:00,155.85,155.87,155.84,155.87,415800000.0
2008-03-25 08:29:00,155.87,155.875,155.835,155.845,324900000.0
2008-03-25 08:30:00,155.845,155.85,155.845,155.845,529200000.0
2008-03-25 08:31:00,155.845,155.92,155.835,155.92,454500000.0
2008-03-25 08:32:00,155.92,155.935,155.905,155.905,228600000.0
2008-03-25 08:33:00,155.91,155.935,155.91,155.925,365700000.0
2008-03-25 08:34:00,155.925,155.935,155.875,155.885,243300000.0
2008-03-25 08:35:00,155.885,155.905,155.875,155.88,204300000.0
2008-03-25 08:36:00,155.88,155.88,155.865,155.87,217200000.0
2008-03-25 08:37:00,155.87,155.87,155.86,155.87,197600000.0
2008-03-25 08:38:00,155.87,155.87,155.855,155.86,220300000.0
2008-03-25 08:39:00,155.86,155.88,155.845,155.85,206900000.0
2008-03-25 08:40:00,155.85,155.89,155.835,155.89,218700000.0
2008-03-25 08:41:00,155.89,155.915,155.875,155.9,229400000.0
2008-03-25 08:42:00,155.895,155.905,155.885,155.905,227800000.0
2008-03-25 08:43:00,155.905,155.935,155.905,155.925,216200000.0
2008-03-25 08:44:00,155.925,155.93,155.915,155.92,244200000.0
2008-03-25 08:45:00,155.92,155.92,155.915,155.92,320900000.0
2008-03-25 08:46:00,155.92,155.955,155.915,155.93,186200000.0
2008-03-25 08:47:00,155.93,155.935,155.92,155.925,245300000.0
2008-03-25 08:48:00,155.925,155.925,155.9,155.915,209400000.0
2008-03-25 08:49:00,155.915,155.925,155.905,155.905,219700000.0
2008-03-25 08:50:00,155.905,155.935,155.895,155.935,224800000.0
2008-03-25 08:51:00,155.935,155.935,155.905,155.925,204800000.0
2008-03-25 08:52:00,155.925,155.965,155.925,155.94,366000000.0
2008-03-25 08:53:00,155.94,155.965,155.935,155.96,253800000.0
2008-03-25 08:54:00,155.96,155.985,155.945,155.98,195800000.0
2008-03-25 08:55:00,155.98,156.04,155.965,156.03,211700000.0
2008-03-25 08:56:00,156.03,156.055,156.01,156.015,268100000.0
2008-03-25 08:57:00,156.015,156.04,156.005,156.035,197400000.0
2008-03-25 08:58:00,156.035,156.055,156.025,156.055,193100000.0
2008-03-25 08:59:00,156.055,156.065,156.035,156.04,205100000.0
2008-03-25 09:00:00,156.04,156.04,155.995,155.995,196100000.0
2008-03-25 09:01:00,155.995,155.995,155.95,155.965,219100000.0
2008-03-25 09:02:00,155.96,155.985,155.96,155.975,221700000.0
2008-03-25 09:03:00,155.975,156.015,155.945,156.015,222800000.0
2008-03-25 09:04:00,156.025,156.08,156.015,156.05,210800000.0
2008-03-25 09:05:00,156.05,156.15,156.05,156.11,300300000.0
2008-03-25 09:06:00,156.11,156.17,156.09,156.145,210200000.0
2008-03-25 09:07:00,156.14,156.165,156.105,156.145,207000000.0
2008-03-25 09:08:00,156.145,156.165,156.095,156.16,193800000.0
2008-03-25 09:09:00,156.16,156.17,156.095,156.1,231500000.0
2008-03-25 09:10:00,156.105,156.135,156.09,156.125,235300000.0
2008-03-25 09:11:00,156.125,156.13,156.085,156.1,347800000.0
2008-03-25 09:12:00,156.105,156.105,156.025,156.045,263800000.0
2008-03-25 09:13:00,156.045,156.06,156.03,156.06,310600000.0
2008-03-25 09:14:00,156.06,156.06,156.04,156.055,181000000.0
2008-03-25 09:15:00,156.05,156.055,155.975,156.02,830300000.0
2008-03-25 09:16:00,156.02,156.035,156.01,156.025,236100000.0
2008-03-25 09:17:00,156.025,156.025,155.995,156.015,226600000.0
2008-03-25 09:18:00,156.015,156.035,155.99,155.99,168200000.0
2008-03-25 09:19:00,155.99,156.025,155.985,156.025,198300000.0
2008-03-25 09:20:00,156.025,156.04,156.005,156.015,189700000.0
2008-03-25 09:21:00,156.0,156.035,155.99,156.025,181400000.0
2008-03-25 09:22:00,156.025,156.03,155.99,155.995,161100000.0
2008-03-25 09:23:00,155.995,156.045,155.965,156.025,163800000.0
2008-03-25 09:24:00,156.025,156.04,155.965,155.965,179900000.0
2008-03-25 09:25:00,155.97,156.03,155.905,156.02,291800000.0
2008-03-25 09:26:00,156.015,156.015,155.905,155.955,177900000.0
2008-03-25 09:27:00,155.955,156.01,155.935,155.94,220700000.0
2008-03-25 09:28:00,155.94,156.005,155.92,155.98,202300000.0
2008-03-25 09:29:00,155.98,156.0,155.96,155.975,228000000.0
2008-03-25 09:30:00,155.975,155.985,155.94,155.94,228300000.0
2008-03-25 09:31:00,155.94,155.955,155.9,155.915,258400000.0
2008-03-25 09:32:00,155.915,155.915,155.855,155.855,222500000.0
2008-03-25 09:33:00,155.855,155.875,155.845,155.855,214800000.0
2008-03-25 09:34:00,155.86,155.91,155.855,155.89,204500000.0
2008-03-25 09:35:00,155.89,155.92,155.86,155.865,248500000.0
2008-03-25 09:36:00,155.865,155.87,155.84,155.87,254200000.0
2008-03-25 09:37:00,155.87,155.905,155.865,155.895,294600000.0
2008-03-25 09:38:00,155.895,155.94,155.89,155.915,190700000.0
2008-03-25 09:39:00,155.915,155.92,155.885,155.89,218200000.0
2008-03-25 09:40:00,155.89,155.96,155.89,155.96,188800000.0
2008-03-25 09:41:00,155.96,155.97,155.955,155.96,156700000.0
2008-03-25 09:42:00,155.96,155.97,155.955,155.965,230100000.0
2008-03-25 09:43:00,155.965,155.97,155.95,155.97,240400000.0
2008-03-25 09:44:00,155.97,156.05,155.97,156.04,184600000.0
2008-03-25 09:45:00,156.04,156.1,156.04,156.095,188800000.0
2008-03-25 09:46:00,156.095,156.1,156.06,156.085,165000000.0
2008-03-25 09:47:00,156.085,156.16,156.075,156.125,212100000.0
2008-03-25 09:48:00,156.13,156.2,156.12,156.2,215900000.0
2008-03-25 09:49:00,156.2,156.31,156.2,156.285,170300000.0
2008-03-25 09:50:00,156.285,156.305,156.26,156.3,223900000.0
2008-03-25 09:51:00,156.3,156.31,156.19,156.23,205700000.0
2008-03-25 09:52:00,156.23,156.3,156.23,156.29,248900000.0
2008-03-25 09:53:00,156.29,156.315,156.26,156.28,259100000.0
2008-03-25 09:54:00,156.28,156.28,156.215,156.23,255600000.0
2008-03-25 09:55:00,156.23,156.27,156.22,156.26,241500000.0
2008-03-25 09:56:00,156.26,156.27,156.23,156.245,223000000.0
2008-03-25 09:57:00,156.245,156.26,156.225,156.225,199600000.0
2008-03-25 09:58:00,156.225,156.3,156.22,156.27,228400000.0
2008-03-25 09:59:00,156.27,156.3,156.25,156.25,201800000.0
2008-03-25 10:00:00,156.255,156.285,156.25,156.26,215900000.0
2008-03-25 10:01:00,156.26,156.275,156.225,156.24,206500000.0
2008-03-25 10:02:00,156.24,156.26,156.175,156.2,217900000.0
2008-03-25 10:03:00,156.2,156.24,156.16,156.175,235700000.0
2008-03-25 10:04:00,156.17,156.2,156.16,156.18,226900000.0
2008-03-25 10:05:00,156.18,156.2,156.18,156.185,261600000.0
2008-03-25 10:06:00,156.185,156.2,156.155,156.19,221500000.0
2008-03-25 10:07:00,156.19,156.19,156.15,156.15,234700000.0
2008-03-25 10:08:00,156.15,156.16,156.135,156.16,213800000.0
2008-03-25 10:09:00,156.16,156.22,156.155,156.2,226700000.0
2008-03-25 10:10:00,156.2,156.22,156.19,156.2,230000000.0
2008-03-25 10:11:00,156.2,156.225,156.19,156.215,251700000.0
2008-03-25 10:12:00,156.22,156.3,156.215,156.28,207400000.0
2008-03-25 10:13:00,156.28,156.305,156.27,156.29,209900000.0
2008-03-25 10:14:00,156.29,156.325,156.265,156.295,210000000.0
2008-03-25 10:15:00,156.3,156.31,156.21,156.22,218900000.0
2008-03-25 10:16:00,156.22,156.24,156.19,156.24,232400000.0
2008-03-25 10:17:00,156.24,156.24,156.2,156.21,233300000.0
2008-03-25 10:18:00,156.21,156.29,156.2,156.27,227800000.0
2008-03-25 10:19:00,156.27,156.285,156.22,156.285,239000000.0
2008-03-25 10:20:00,156.285,156.4,156.27,156.38,218200000.0
2008-03-25 10:21:00,156.38,156.395,156.32,156.34,190400000.0
2008-03-25 10:22:00,156.33,156.375,156.33,156.37,236300000.0
2008-03-25 10:23:00,156.37,156.4,156.355,156.39,218100000.0
2008-03-25 10:24:00,156.39,156.43,156.38,156.41,248300000.0
2008-03-25 10:25:00,156.4,156.43,156.38,156.415,222800000.0
2008-03-25 10:26:00,156.415,156.46,156.41,156.43,279000000.0
2008-03-25 10:27:00,156.43,156.515,156.43,156.5,302200000.0
2008-03-25 10:28:00,156.5,156.5,156.46,156.48,305700000.0
2008-03-25 10:29:00,156.48,156.49,156.455,156.475,275500000.0
2008-03-25 10:30:00,156.475,156.505,156.46,156.465,270000000.0
2008-03-25 10:31:00,156.465,156.52,156.465,156.52,309300000.0
2008-03-25 10:32:00,156.52,156.52,156.455,156.48,380000000.0
2008-03-25 10:33:00,156.48,156.49,156.44,156.45,374300000.0
2008-03-25 10:34:00,156.45,156.45,156.42,156.45,328000000.0
2008-03-25 10:35:00,156.45,156.45,156.365,156.37,310600000.0
2008-03-25 10:36:00,156.365,156.37,156.295,156.3,486100000.0
2008-03-25 10:37:00,156.3,156.3,156.225,156.235,378700000.0
2008-03-25 10:38:00,156.24,156.285,156.22,156.26,322900000.0
2008-03-25 10:39:00,156.26,156.26,156.21,156.21,422100000.0
2008-03-25 10:40:00,156.21,156.215,156.18,156.19,281700000.0
2008-03-25 10:41:00,156.185,156.24,156.185,156.19,225800000.0
2008-03-25 10:42:00,156.185,156.22,156.185,156.215,488100000.0
2008-03-25 10:43:00,156.215,156.24,156.2,156.24,398100000.0
2008-03-25 10:44:00,156.235,156.26,156.235,156.25,235400000.0
2008-03-25 10:45:00,156.25,156.265,156.235,156.26,220600000.0
2008-03-25 10:46:00,156.26,156.28,156.22,156.24,369000000.0
2008-03-25 10:47:00,156.24,156.245,156.21,156.23,394000000.0
2008-03-25 10:48:00,156.23,156.25,156.23,156.245,392700000.0
2008-03-25 10:49:00,156.245,156.3,156.24,156.28,415800000.0
2008-03-25 10:50:00,156.28,156.3,156.27,156.28,334200000.0
2008-03-25 10:51:00,156.28,156.29,156.24,156.26,394700000.0
2008-03-25 10:52:00,156.26,156.29,156.25,156.26,435900000.0
2008-03-25 10:53:00,156.26,156.28,156.25,156.265,429700000.0
2008-03-25 10:54:00,156.265,156.27,156.24,156.24,333300000.0
2008-03-25 10:55:00,156.24,156.29,156.235,156.27,466400000.0
2008-03-25 10:56:00,156.27,156.28,156.245,156.25,494900000.0
2008-03-25 10:57:00,156.26,156.28,156.24,156.27,515900000.0
2008-03-25 10:58:00,156.265,156.29,156.26,156.285,326100000.0
2008-03-25 10:59:00,156.285,156.33,156.28,156.31,448500000.0
2008-03-25 11:00:00,156.31,156.33,156.3,156.31,473400000.0
2008-03-25 11:01:00,156.31,156.32,156.28,156.3,449900000.0
2008-03-25 11:02:00,156.3,156.315,156.265,156.27,265500000.0
2008-03-25 11:03:00,156.27,156.27,156.18,156.185,388400000.0
2008-03-25 11:04:00,156.185,156.19,156.16,156.16,364200000.0
2008-03-25 11:05:00,156.16,156.2,156.16,156.195,357800000.0
2008-03-25 11:06:00,156.195,156.2,156.16,156.17,354300000.0
2008-03-25 11:07:00,156.17,156.17,156.115,156.13,367600000.0
2008-03-25 11:08:00,156.13,156.18,156.12,156.17,375700000.0
2008-03-25 11:09:00,156.17,156.19,156.155,156.17,318800000.0
2008-03-25 11:10:00,156.17,156.18,156.155,156.18,307600000.0
2008-03-25 11:11:00,156.175,156.19,156.17,156.175,363100000.0
2008-03-25 11:12:00,156.175,156.22,156.175,156.205,371800000.0
2008-03-25 11:13:00,156.205,156.22,156.185,156.2,421900000.0
2008-03-25 11:14:00,156.2,156.205,156.16,156.19,481600000.0
2008-03-25 11:15:00,156.19,156.23,156.19,156.225,425200000.0
2008-03-25 11:16:00,156.225,156.255,156.21,156.255,478900000.0
2008-03-25 11:17:00,156.255,156.285,156.24,156.27,396500000.0
2008-03-25 11:18:00,156.27,156.29,156.26,156.275,304600000.0
2008-03-25 11:19:00,156.275,156.33,156.275,156.29,449700000.0
2008-03-25 11:20:00,156.3,156.3,156.265,156.285,388100000.0
2008-03-25 11:21:00,156.28,156.32,156.27,156.31,327000000.0
2008-03-25 11:22:00,156.31,156.325,156.31,156.32,270500000.0
2008-03-25 11:23:00,156.32,156.32,156.29,156.29,198000000.0
2008-03-25 11:24:00,156.285,156.3,156.24,156.255,414800000.0
2008-03-25 11:25:00,156.265,156.285,156.245,156.285,226100000.0
2008-03-25 11:26:00,156.29,156.315,156.265,156.27,324100000.0
2008-03-25 11:27:00,156.27,156.27,156.235,156.27,315000000.0
2008-03-25 11:28:00,156.265,156.265,156.2,156.21,398200000.0
2008-03-25 11:29:00,156.21,156.265,156.205,156.22,137600000.0
2008-03-25 11:30:00,156.22,156.245,156.165,156.175,180300000.0
2008-03-25 11:31:00,156.175,156.195,156.17,156.195,97200000.0
2008-03-25 11:32:00,156.195,156.255,156.195,156.255,142500000.0
2008-03-25 11:33:00,156.255,156.275,156.215,156.245,419600000.0
2008-03-25 11:34:00,156.245,156.285,156.245,156.27,443800000.0
2008-03-25 11:35:00,156.27,156.27,156.235,156.245,374300000.0
2008-03-25 11:36:00,156.245,156.245,156.225,156.225,481600000.0
2008-03-25 11:37:00,156.225,156.245,156.225,156.24,473900000.0
2008-03-25 11:38:00,156.24,156.265,156.235,156.25,299000000.0
2008-03-25 11:39:00,156.25,156.25,156.235,156.235,576000000.0
2008-03-25 11:40:00,156.235,156.24,156.21,156.21,534900000.0
2008-03-25 11:41:00,156.21,156.22,156.205,156.21,443100000.0
2008-03-25 11:42:00,156.21,156.22,156.185,156.195,253300000.0
2008-03-25 11:43:00,156.195,156.195,156.15,156.165,517600000.0
2008-03-25 11:44:00,156.165,156.295,156.165,156.28,339200000.0
2008-03-25 11:45:00,156.28,156.365,156.28,156.315,444900000.0
2008-03-25 11:46:00,156.315,156.315,156.235,156.265,349400000.0
2008-03-25 11:47:00,156.265,156.29,156.245,156.285,269300000.0
2008-03-25 11:48:00,156.285,156.335,156.285,156.315,628400001.0
2008-03-25 11:49:00,156.315,156.435,156.315,156.355,376200000.0
2008-03-25 11:50:00,156.355,156.385,156.35,156.375,720300000.0
2008-03-25 11:51:00,156.375,156.38,156.36,156.36,310600000.0
2008-03-25 11:52:00,156.36,156.37,156.35,156.365,458600000.0
2008-03-25 11:53:00,156.37,156.39,156.36,156.365,161100000.0
2008-03-25 11:54:00,156.355,156.385,156.35,156.375,476300000.0
2008-03-25 11:55:00,156.375,156.395,156.34,156.36,420100000.0
2008-03-25 11:56:00,156.36,156.41,156.36,156.41,379300000.0
2008-03-25 11:57:00,156.41,156.41,156.365,156.395,545000000.0
2008-03-25 11:58:00,156.395,156.41,156.375,156.38,294900000.0
2008-03-25 11:59:00,156.385,156.4,156.365,156.365,380700000.0
2008-03-25 12:00:00,156.365,156.375,156.345,156.365,612900000.0
2008-03-25 12:01:00,156.365,156.38,156.355,156.37,358600000.0
2008-03-25 12:02:00,156.37,156.385,156.355,156.355,354800000.0
2008-03-25 12:03:00,156.355,156.355,156.275,156.285,430900000.0
2008-03-25 12:04:00,156.285,156.31,156.285,156.305,216200000.0
2008-03-25 12:05:00,156.305,156.315,156.27,156.275,552000000.0
2008-03-25 12:06:00,156.27,156.285,156.255,156.26,402100000.0
2008-03-25 12:07:00,156.255,156.265,156.2,156.205,310300000.0
2008-03-25 12:08:00,156.205,156.225,156.195,156.22,751000000.0
2008-03-25 12:09:00,156.22,156.255,156.195,156.24,284700000.0
2008-03-25 12:10:00,156.24,156.255,156.18,156.22,264500000.0
2008-03-25 12:11:00,156.215,156.23,156.195,156.23,338200000.0
2008-03-25 12:12:00,156.23,156.23,156.215,156.22,226600000.0
2008-03-25 12:13:00,156.22,156.245,156.215,156.215,545500000.0
2008-03-25 12:14:00,156.215,156.215,156.155,156.195,752100000.0
2008-03-25 12:15:00,156.195,156.215,156.195,156.205,646200000.0
2008-03-25 12:16:00,156.21,156.215,156.155,156.21,301660000.0
2008-03-25 12:17:00,156.21,156.25,156.205,156.245,170420000.0
2008-03-25 12:18:00,156.245,156.285,156.24,156.27,322200000.0
2008-03-25 12:19:00,156.27,156.27,156.23,156.26,500000000.0
2008-03-25 12:20:00,156.26,156.275,156.255,156.255,432100000.0
2008-03-25 12:21:00,156.255,156.255,156.24,156.24,255700000.0
2008-03-25 12:22:00,156.24,156.24,156.195,156.205,320600000.0
2008-03-25 12:23:00,156.205,156.24,156.205,156.235,321200000.0
2008-03-25 12:24:00,156.235,156.275,156.225,156.265,343900000.0
2008-03-25 12:25:00,156.265,156.265,156.25,156.255,455800000.0
2008-03-25 12:26:00,156.255,156.32,156.255,156.315,538200000.0
2008-03-25 12:27:00,156.315,156.325,156.305,156.32,633000000.0
2008-03-25 12:28:00,156.32,156.355,156.315,156.34,678600000.0
2008-03-25 12:29:00,156.34,156.345,156.325,156.345,144300000.0
2008-03-25 12:30:00,156.345,156.365,156.345,156.345,390500000.0
2008-03-25 12:31:00,156.345,156.355,156.315,156.32,296000000.0
2008-03-25 12:32:00,156.32,156.335,156.285,156.305,378800000.0
2008-03-25 12:33:00,156.305,156.31,156.25,156.25,301200000.0
2008-03-25 12:34:00,156.25,156.27,156.24,156.25,479300000.0
2008-03-25 12:35:00,156.25,156.31,156.24,156.3,381900000.0
2008-03-25 12:36:00,156.3,156.345,156.3,156.325,1250700001.0
2008-03-25 12:37:00,156.325,156.325,156.305,156.31,424300000.0
2008-03-25 12:38:00,156.31,156.335,156.31,156.33,512200000.0
2008-03-25 12:39:00,156.33,156.39,156.325,156.385,268600000.0
2008-03-25 12:40:00,156.385,156.425,156.38,156.395,416600000.0
2008-03-25 12:41:00,156.395,156.4,156.375,156.4,482800000.0
2008-03-25 12:42:00,156.4,156.465,156.395,156.445,261800000.0
2008-03-25 12:43:00,156.445,156.46,156.435,156.445,319700000.0
2008-03-25 12:44:00,156.445,156.465,156.415,156.46,435500000.0
2008-03-25 12:45:00,156.455,156.465,156.44,156.455,1151500000.0
2008-03-25 12:46:00,156.455,156.455,156.41,156.435,654300000.0
2008-03-25 12:47:00,156.435,156.44,156.42,156.44,810000000.0
2008-03-25 12:48:00,156.44,156.44,156.415,156.435,506800000.0
2008-03-25 12:49:00,156.445,156.475,156.41,156.435,566000000.0
2008-03-25 12:50:00,156.435,156.465,156.435,156.46,904600000.0
2008-03-25 12:51:00,156.46,156.48,156.455,156.465,948900000.0
2008-03-25 12:52:00,156.465,156.48,156.435,156.465,831800000.0
2008-03-25 12:53:00,156.465,156.485,156.45,156.465,527700000.0
2008-03-25 12:54:00,156.465,156.475,156.435,156.44,552100000.0
2008-03-25 12:55:00,156.435,156.495,156.425,156.48,654400000.0
2008-03-25 12:56:00,156.475,156.545,156.47,156.54,847600000.0
2008-03-25 12:57:00,156.535,156.605,156.515,156.585,797900000.0
2008-03-25 12:58:00,156.585,156.595,156.56,156.575,96800000.0
2008-03-25 12:59:00,156.58,156.63,156.58,156.605,141620000.0
2008-03-25 13:00:00,156.605,156.61,156.57,156.575,229400000.0
2008-03-25 13:01:00,156.575,156.605,156.55,156.58,271580000.0
2008-03-25 13:02:00,156.575,156.585,156.545,156.55,218590000.0
2008-03-25 13:03:00,156.55,156.585,156.54,156.56,333640000.0
2008-03-25 13:04:00,156.56,156.565,156.545,156.555,102020000.0
2008-03-25 13:05:00,156.555,156.555,156.5,156.5,259860000.0
2008-03-25 13:06:00,156.5,156.505,156.47,156.475,132200000.0
2008-03-25 13:07:00,156.47,156.54,156.47,156.515,164040000.0
2008-03-25 13:08:00,156.515,156.525,156.5,156.515,382180000.0
2008-03-25 13:09:00,156.505,156.525,156.475,156.495,304940000.0
2008-03-25 13:10:00,156.495,156.495,156.425,156.43,192240000.0
2008-03-25 13:11:00,156.43,156.46,156.405,156.415,251220000.0
2008-03-25 13:12:00,156.415,156.435,156.385,156.415,250340000.0
2008-03-25 13:13:00,156.415,156.47,156.415,156.455,187780000.0
2008-03-25 13:14:00,156.455,156.545,156.455,156.525,218740000.0
2008-03-25 13:15:00,156.53,156.585,156.515,156.565,195180000.0
2008-03-25 13:16:00,156.565,156.59,156.51,156.55,103540000.0
2008-03-25 13:17:00,156.55,156.615,156.55,156.6,194580000.0
2008-03-25 13:18:00,156.6,156.615,156.585,156.6,179960000.0
2008-03-25 13:19:00,156.595,156.64,156.565,156.64,300800003.0
2008-03-25 13:20:00,156.635,156.65,156.56,156.635,215200000.0
2008-03-25 13:21:00,156.635,156.635,156.57,156.575,160240000.0
2008-03-25 13:22:00,156.58,156.615,156.565,156.6,404680002.0
2008-03-25 13:23:00,156.595,156.615,156.575,156.59,180040000.0
2008-03-25 13:24:00,156.59,156.59,156.565,156.565,819180000.0
2008-03-25 13:25:00,156.565,156.575,156.555,156.575,242100000.0
2008-03-25 13:26:00,156.57,156.615,156.56,156.605,122440000.0
2008-03-25 13:27:00,156.615,156.695,156.605,156.685,282140000.0
2008-03-25 13:28:00,156.685,156.71,156.665,156.695,297380000.0
2008-03-25 13:29:00,156.695,156.745,156.695,156.725,480940000.0
2008-03-25 13:30:00,156.725,156.76,156.725,156.725,315340000.0
2008-03-25 13:31:00,156.725,156.74,156.685,156.685,894460000.0
2008-03-25 13:32:00,156.685,156.705,156.675,156.685,446999992.0
2008-03-25 13:33:00,156.685,156.69,156.655,156.665,484640000.0
2008-03-25 13:34:00,156.665,156.685,156.645,156.66,657720000.0
2008-03-25 13:35:00,156.66,156.66,156.61,156.62,772620001.0
2008-03-25 13:36:00,156.62,156.62,156.555,156.555,333819999.0
2008-03-25 13:37:00,156.56,156.575,156.555,156.56,588000000.0
2008-03-25 13:38:00,156.56,156.615,156.56,156.61,365260000.0
2008-03-25 13:39:00,156.61,156.615,156.585,156.61,647500000.0
2008-03-25 13:40:00,156.61,156.615,156.6,156.615,167600000.0
2008-03-25 13:41:00,156.615,156.625,156.61,156.62,641460000.0
2008-03-25 13:42:00,156.62,156.625,156.605,156.615,567200000.0
2008-03-25 13:43:00,156.615,156.62,156.6,156.605,205600000.0
2008-03-25 13:44:00,156.605,156.63,156.6,156.605,238380000.0
2008-03-25 13:45:00,156.605,156.61,156.55,156.595,131440000.0
2008-03-25 13:46:00,156.595,156.635,156.585,156.6,216060000.0
2008-03-25 13:47:00,156.6,156.605,156.575,156.58,208160000.0
2008-03-25 13:48:00,156.58,156.615,156.55,156.55,216180000.0
2008-03-25 13:49:00,156.55,156.56,156.495,156.505,473100000.0
2008-03-25 13:50:00,156.505,156.525,156.5,156.51,416040000.0
2008-03-25 13:51:00,156.51,156.52,156.495,156.5,451120000.0
2008-03-25 13:52:00,156.5,156.5,156.465,156.47,351180000.0
2008-03-25 13:53:00,156.47,156.48,156.395,156.41,221480000.0
2008-03-25 13:54:00,156.41,156.41,156.365,156.38,473200000.0
2008-03-25 13:55:00,156.38,156.4,156.365,156.365,854279999.0
2008-03-25 13:56:00,156.365,156.365,156.3,156.325,571759997.0
2008-03-25 13:57:00,156.325,156.355,156.315,156.355,1114040000.0
2008-03-25 13:58:00,156.355,156.395,156.35,156.375,884600000.0
2008-03-25 13:59:00,156.375,156.385,156.375,156.385,1321500000.0
2008-03-25 14:00:00,156.395,156.415,156.385,156.415,1092760000.0
2008-03-25 14:01:00,156.415,156.455,156.405,156.45,891620000.0
2008-03-25 14:02:00,156.45,156.47,156.425,156.455,188720000.0
2008-03-25 14:03:00,156.455,156.485,156.425,156.485,417600000.0
2008-03-25 14:04:00,156.485,156.515,156.445,156.45,292200000.0
2008-03-25 14:05:00,156.455,156.5,156.435,156.455,211700000.0
2008-03-25 14:06:00,156.455,156.465,156.41,156.425,184500000.0
2008-03-25 14:07:00,156.425,156.43,156.375,156.375,571600000.0
2008-03-25 14:08:00,156.38,156.38,156.235,156.275,682400000.0
2008-03-25 14:09:00,156.275,156.345,156.275,156.335,636000000.0
2008-03-25 14:10:00,156.335,156.38,156.315,156.345,1055900000.0
2008-03-25 14:11:00,156.345,156.38,156.335,156.355,718500000.0
2008-03-25 14:12:00,156.355,156.355,156.3,156.315,835300000.0
2008-03-25 14:13:00,156.315,156.325,156.295,156.315,612400000.0
2008-03-25 14:14:00,156.315,156.34,156.295,156.34,810600000.0
2008-03-25 14:15:00,156.34,156.365,156.33,156.355,392300000.0
2008-03-25 14:16:00,156.355,156.38,156.345,156.37,222100000.0
2008-03-25 14:17:00,156.375,156.375,156.335,156.345,911000000.0
2008-03-25 14:18:00,156.345,156.355,156.305,156.315,1057300000.0
2008-03-25 14:19:00,156.315,156.345,156.315,156.34,548000000.0
2008-03-25 14:20:00,156.34,156.38,156.335,156.365,123600000.0
2008-03-25 14:21:00,156.365,156.385,156.34,156.375,337900000.0
2008-03-25 14:22:00,156.37,156.375,156.35,156.36,200700000.0
2008-03-25 14:23:00,156.36,156.365,156.315,156.32,466200000.0
2008-03-25 14:24:00,156.32,156.335,156.295,156.305,668200000.0
2008-03-25 14:25:00,156.305,156.305,156.24,156.25,279468000.0
2008-03-25 14:26:00,156.26,156.295,156.24,156.255,245840000.0
2008-03-25 14:27:00,156.245,156.31,156.245,156.28,204428000.0
2008-03-25 14:28:00,156.28,156.285,156.24,156.26,608516000.0
2008-03-25 14:29:00,156.26,156.305,156.26,156.295,442940000.0
2008-03-25 14:30:00,156.295,156.33,156.255,156.32,394680000.0
2008-03-25 14:31:00,156.32,156.34,156.305,156.335,79868000.0
2008-03-25 14:32:00,156.335,156.39,156.305,156.385,150124000.0
2008-03-25 14:33:00,156.385,156.435,156.355,156.395,209076000.0
2008-03-25 14:34:00,156.39,156.445,156.355,156.355,288884000.0
2008-03-25 14:35:00,156.35,156.35,156.295,156.31,259120000.0
2008-03-25 14:36:00,156.31,156.32,156.295,156.31,666784000.0
2008-03-25 14:37:00,156.31,156.325,156.235,156.24,505104000.0
2008-03-25 14:38:00,156.24,156.285,156.24,156.25,303696000.0
2008-03-25 14:39:00,156.245,156.25,156.195,156.215,171756000.0
2008-03-25 14:40:00,156.22,156.24,156.2,156.2,121668000.0
2008-03-25 14:41:00,156.2,156.23,156.2,156.2,91784000.0
2008-03-25 14:42:00,156.2,156.23,156.2,156.22,106672000.0
2008-03-25 14:43:00,156.22,156.24,156.185,156.195,129676000.0
2008-03-25 14:44:00,156.19,156.205,156.125,156.175,247556000.0
2008-03-25 14:45:00,156.175,156.18,156.14,156.14,126164000.0
2008-03-25 14:46:00,156.14,156.16,156.13,156.15,141504000.0
2008-03-25 14:47:00,156.15,156.17,156.095,156.095,172032000.0
2008-03-25 14:48:00,156.1,156.145,156.095,156.12,144584000.0
2008-03-25 14:49:00,156.12,156.15,156.105,156.15,135656000.0
2008-03-25 14:50:00,156.15,156.165,156.14,156.15,68532000.0
2008-03-25 14:51:00,156.15,156.165,156.14,156.155,92680000.0
2008-03-25 14:52:00,156.155,156.18,156.145,156.15,145508000.0
2008-03-25 14:53:00,156.15,156.16,156.055,156.055,253284000.0
2008-03-25 14:54:00,156.045,156.06,156.01,156.01,122284000.0
2008-03-25 14:55:00,156.015,156.04,155.995,156.01,98652000.0
2008-03-25 14:56:00,156.01,156.04,155.995,156.02,127300000.0
2008-03-25 14:57:00,156.025,156.055,156.0,156.03,140600000.0
2008-03-25 14:58:00,156.03,156.045,155.99,155.995,124000000.0
2008-03-25 14:59:00,155.995,156.015,155.945,155.96,212000000.0
2008-03-25 15:00:00,155.96,155.96,155.895,155.935,245400000.0
2008-03-25 15:01:00,155.935,155.985,155.92,155.965,245600000.0
2008-03-25 15:02:00,155.96,155.975,155.93,155.935,208600000.0
2008-03-25 15:03:00,155.935,155.935,155.875,155.875,509800000.0
2008-03-25 15:04:00,155.875,155.88,155.81,155.825,231000000.0
2008-03-25 15:05:00,155.825,155.87,155.82,155.85,186900000.0
2008-03-25 15:06:00,155.85,155.86,155.82,155.855,99700000.0
2008-03-25 15:07:00,155.855,155.87,155.835,155.84,92900000.0
2008-03-25 15:08:00,155.84,155.87,155.825,155.84,126200000.0
2008-03-25 15:09:00,155.84,155.855,155.835,155.85,86500000.0
2008-03-25 15:10:00,155.845,155.87,155.84,155.865,219000000.0
2008-03-25 15:11:00,155.865,155.88,155.845,155.88,116800000.0
2008-03-25 15:12:00,155.88,155.94,155.88,155.94,132000000.0
2008-03-25 15:13:00,155.935,155.96,155.91,155.95,137800000.0
2008-03-25 15:14:00,155.95,155.965,155.895,155.895,452700000.0
2008-03-25 15:15:00,155.895,155.94,155.895,155.94,802000000.0
2008-03-25 15:16:00,155.94,155.94,155.905,155.94,645000000.0
2008-03-25 15:17:00,155.935,155.945,155.9,155.925,767400000.0
2008-03-25 15:18:00,155.925,155.945,155.905,155.92,893400000.0
2008-03-25 15:19:00,155.92,155.925,155.9,155.91,116400000.0
2008-03-25 15:20:00,155.91,155.915,155.86,155.88,146300000.0
2008-03-25 15:21:00,155.88,155.95,155.88,155.915,116700000.0
2008-03-25 15:22:00,155.915,155.96,155.905,155.96,144300000.0
2008-03-25 15:23:00,155.96,155.985,155.945,155.95,117700000.0
2008-03-25 15:24:00,155.95,155.975,155.93,155.94,108900000.0
2008-03-25 15:25:00,155.945,155.945,155.905,155.92,107200000.0
2008-03-25 15:26:00,155.915,155.925,155.87,155.87,195600000.0
2008-03-25 15:27:00,155.87,155.89,155.815,155.83,247700000.0
2008-03-25 15:28:00,155.83,155.855,155.82,155.835,176100000.0
2008-03-25 15:29:00,155.835,155.85,155.815,155.84,121000000.0
2008-03-25 15:30:00,155.84,155.89,155.835,155.845,159000000.0
2008-03-25 15:31:00,155.84,155.87,155.83,155.87,101600000.0
2008-03-25 15:32:00,155.87,155.87,155.83,155.855,161300000.0
2008-03-25 15:33:00,155.86,155.885,155.845,155.87,366400000.0
2008-03-25 15:34:00,155.87,155.87,155.805,155.81,479200000.0
2008-03-25 15:35:00,155.815,155.87,155.815,155.87,208900000.0
2008-03-25 15:36:00,155.865,155.915,155.835,155.9,319400000.0
2008-03-25 15:37:00,155.905,155.985,155.895,155.985,136700000.0
2008-03-25 15:38:00,155.99,156.04,155.97,155.97,169400000.0
2008-03-25 15:39:00,155.98,156.06,155.98,156.025,122900000.0
2008-03-25 15:40:00,156.025,156.09,156.025,156.06,139300000.0
2008-03-25 15:41:00,156.06,156.095,156.04,156.09,120800000.0
2008-03-25 15:42:00,156.09,156.11,156.025,156.06,116000000.0
2008-03-25 15:43:00,156.055,156.075,155.96,155.965,160800000.0
2008-03-25 15:44:00,155.965,156.04,155.965,155.99,572300000.0
2008-03-25 15:45:00,155.985,156.055,155.97,156.025,582000000.0
2008-03-25 15:46:00,156.025,156.04,155.99,156.02,165900000.0
2008-03-25 15:47:00,156.02,156.075,156.005,156.07,247600000.0
2008-03-25 15:48:00,156.07,156.075,156.015,156.02,960500000.0
2008-03-25 15:49:00,156.015,156.02,155.955,155.975,1017300000.0
2008-03-25 15:50:00,155.975,155.98,155.94,155.955,1051300000.0
2008-03-25 15:51:00,155.955,155.955,155.855,155.895,991600000.0
2008-03-25 15:52:00,155.895,155.98,155.875,155.9,1075300000.0
2008-03-25 15:53:00,155.9,155.905,155.765,155.765,393800000.0
2008-03-25 15:54:00,155.765,155.81,155.755,155.77,246200000.0
2008-03-25 15:55:00,155.77,155.835,155.745,155.795,533400000.0
2008-03-25 15:56:00,155.795,155.815,155.73,155.735,650500000.0
2008-03-25 15:57:00,155.74,155.755,155.695,155.75,709400000.0
2008-03-25 15:58:00,155.75,155.755,155.715,155.715,191900000.0
2008-03-25 15:59:00,155.715,155.745,155.675,155.69,658800000.0
2008-03-25 16:00:00,155.69,155.745,155.38,155.385,481300000.0
2008-03-25 16:01:00,155.385,155.48,155.38,155.43,194100000.0
2008-03-25 16:02:00,155.43,155.44,155.3,155.34,377300000.0
2008-03-25 16:03:00,155.34,155.37,155.27,155.36,332200000.0
2008-03-25 16:04:00,155.36,155.47,155.35,155.46,215900000.0
2008-03-25 16:05:00,155.46,155.52,155.435,155.485,129400000.0
2008-03-25 16:06:00,155.48,155.5,155.41,155.415,154300000.0
2008-03-25 16:07:00,155.415,155.475,155.41,155.44,185600000.0
2008-03-25 16:08:00,155.44,155.49,155.43,155.48,292700000.0
2008-03-25 16:09:00,155.48,155.535,155.435,155.44,330200000.0
2008-03-25 16:10:00,155.44,155.555,155.44,155.555,154500000.0
2008-03-25 16:11:00,155.555,155.595,155.54,155.565,150700000.0
2008-03-25 16:12:00,155.565,155.605,155.55,155.59,1411500004.0
2008-03-25 16:13:00,155.76,155.77,155.71,155.72,1931899998.0
2008-03-25 16:14:00,155.61,155.63,155.53,155.53,1931899998.0
2008-03-25 16:15:00,155.53,155.56,155.51,155.56,505299999.0
2008-03-25 16:16:00,155.56,155.635,155.555,155.625,420800000.0
2008-03-25 16:17:00,155.635,155.635,155.585,155.585,219200000.0
2008-03-25 16:18:00,155.585,155.635,155.57,155.59,227000000.0
2008-03-25 16:19:00,155.59,155.625,155.565,155.605,178300000.0
2008-03-25 16:20:00,155.605,155.61,155.545,155.56,506300000.0
2008-03-25 16:21:00,155.56,155.61,155.56,155.6,116600000.0
2008-03-25 16:22:00,155.61,155.61,155.525,155.54,145100000.0
2008-03-25 16:23:00,155.54,155.64,155.53,155.63,108900000.0
2008-03-25 16:24:00,155.63,155.66,155.59,155.62,159900000.0
2008-03-25 16:25:00,155.62,155.71,155.62,155.67,186100000.0
2008-03-25 16:26:00,155.67,155.68,155.61,155.62,165200000.0
2008-03-25 16:27:00,155.62,155.635,155.565,155.57,160000000.0
2008-03-25 16:28:00,155.57,155.59,155.51,155.51,203300000.0
2008-03-25 16:29:00,155.515,155.54,155.485,155.515,87500000.0
2008-03-25 16:30:00,155.515,155.54,155.5,155.505,75400000.0
2008-03-25 16:31:00,155.505,155.535,155.495,155.495,90700000.0
2008-03-25 16:32:00,155.495,155.505,155.445,155.5,206000000.0
2008-03-25 16:33:00,155.5,155.54,155.445,155.445,169700000.0
2008-03-25 16:34:00,155.435,155.44,155.37,155.405,163600000.0
2008-03-25 16:35:00,155.4,155.41,155.37,155.37,86500000.0
2008-03-25 16:36:00,155.37,155.41,155.35,155.41,130900000.0
2008-03-25 16:37:00,155.41,155.435,155.385,155.415,480700000.0
2008-03-25 16:38:00,155.415,155.415,155.355,155.36,830800000.0
2008-03-25 16:39:00,155.36,155.37,155.325,155.335,422800000.0
2008-03-25 16:40:00,155.34,155.43,155.335,155.41,135000000.0
2008-03-25 16:41:00,155.41,155.44,155.335,155.42,357500000.0
2008-03-25 16:42:00,155.42,155.42,155.38,155.415,306400000.0
2008-03-25 16:43:00,155.41,155.425,155.365,155.385,122300000.0
2008-03-25 16:44:00,155.385,155.48,155.385,155.46,85500000.0
2008-03-25 16:45:00,155.46,155.5,155.45,155.47,97400000.0
2008-03-25 16:46:00,155.47,155.47,155.45,155.465,72800000.0
2008-03-25 16:47:00,155.465,155.49,155.45,155.49,87000000.0
2008-03-25 16:48:00,155.49,155.545,155.49,155.52,87100000.0
2008-03-25 16:49:00,155.52,155.57,155.52,155.54,92000000.0
2008-03-25 16:50:00,155.54,155.54,155.48,155.5,404600000.0
2008-03-25 16:51:00,155.5,155.52,155.47,155.49,548600000.0
2008-03-25 16:52:00,155.485,155.525,155.46,155.46,100300000.0
2008-03-25 16:53:00,155.45,155.56,155.425,155.52,339300000.0
2008-03-25 16:54:00,155.52,155.56,155.495,155.515,117500000.0
2008-03-25 16:55:00,155.515,155.58,155.47,155.56,179000000.0
2008-03-25 16:56:00,155.56,155.56,155.455,155.5,245900000.0
2008-03-25 16:57:00,155.5,155.52,155.46,155.51,167900000.0
2008-03-25 16:58:00,155.51,155.54,155.51,155.53,211400000.0
2008-03-25 16:59:00,155.53,155.54,155.5,155.53,96000000.0
2008-03-25 17:00:00,155.53,155.63,155.5,155.6,133500000.0
2008-03-25 17:01:00,155.6,155.63,155.57,155.62,94000000.0
2008-03-25 17:02:00,155.63,155.665,155.62,155.65,257900000.0
2008-03-25 17:03:00,155.65,155.67,155.62,155.67,192800000.0
2008-03-25 17:04:00,155.67,155.79,155.665,155.78,104200000.0
2008-03-25 17:05:00,155.78,155.795,155.76,155.77,81100000.0
2008-03-25 17:06:00,155.77,155.82,155.77,155.77,140000000.0
2008-03-25 17:07:00,155.77,155.81,155.76,155.81,85100000.0
2008-03-25 17:08:00,155.81,155.855,155.79,155.82,120400000.0
2008-03-25 17:09:00,155.82,155.83,155.78,155.79,101500000.0
2008-03-25 17:10:00,155.79,155.79,155.74,155.75,139200000.0
2008-03-25 17:11:00,155.75,155.76,155.72,155.72,90700000.0
2008-03-25 17:12:00,155.725,155.77,155.72,155.77,125400000.0
2008-03-25 17:13:00,155.78,155.78,155.725,155.74,107400000.0
2008-03-25 17:14:00,155.74,155.78,155.73,155.77,143200000.0
2008-03-25 17:15:00,155.77,155.81,155.77,155.805,226500000.0
2008-03-25 17:16:00,155.81,155.85,155.78,155.79,106100000.0
2008-03-25 17:17:00,155.79,155.8,155.75,155.77,113700000.0
2008-03-25 17:18:00,155.77,155.77,155.725,155.74,167600000.0
2008-03-25 17:19:00,155.74,155.74,155.71,155.715,112000000.0
2008-03-25 17:20:00,155.715,155.785,155.715,155.77,73900000.0
2008-03-25 17:21:00,155.77,155.77,155.75,155.77,93400000.0
2008-03-25 17:22:00,155.76,155.8,155.76,155.79,79400000.0
2008-03-25 17:23:00,155.79,155.825,155.78,155.81,85100000.0
2008-03-25 17:24:00,155.81,155.885,155.81,155.84,105500000.0
2008-03-25 17:25:00,155.84,155.885,155.84,155.87,112900000.0
2008-03-25 17:26:00,155.86,155.87,155.83,155.865,71300000.0
2008-03-25 17:27:00,155.865,155.93,155.84,155.915,104200000.0
2008-03-25 17:28:00,155.915,155.96,155.9,155.95,105700000.0
2008-03-25 17:29:00,155.945,156.01,155.94,155.96,225900000.0
2008-03-25 17:30:00,155.96,155.96,155.91,155.93,189300000.0
2008-03-25 17:31:00,155.935,155.96,155.9,155.945,269800000.0
2008-03-25 17:32:00,155.945,155.995,155.93,155.99,309800000.0
2008-03-25 17:33:00,155.99,156.05,155.99,156.01,246700000.0
2008-03-25 17:34:00,156.01,156.02,155.94,155.94,221900000.0
2008-03-25 17:35:00,155.94,155.97,155.91,155.91,680900000.0
2008-03-25 17:36:00,155.91,155.96,155.91,155.93,790500000.0
2008-03-25 17:37:00,155.93,155.95,155.92,155.94,424400000.0
2008-03-25 17:38:00,155.94,155.94,155.915,155.915,317100000.0
2008-03-25 17:39:00,155.915,155.915,155.84,155.86,433900000.0
2008-03-25 17:40:00,155.86,155.88,155.85,155.85,317200000.0
2008-03-25 17:41:00,155.85,155.86,155.825,155.85,117500000.0
2008-03-25 17:42:00,155.85,155.915,155.845,155.895,217600000.0
2008-03-25 17:43:00,155.895,155.94,155.895,155.925,86900000.0
2008-03-25 17:44:00,155.925,155.955,155.89,155.93,242000000.0
2008-03-25 17:45:00,155.93,155.96,155.905,155.915,248400000.0
2008-03-25 17:46:00,155.915,155.915,155.825,155.83,303500000.0
2008-03-25 17:47:00,155.83,155.84,155.815,155.825,353300000.0
2008-03-25 17:48:00,155.825,155.885,155.825,155.85,142400000.0
2008-03-25 17:49:00,155.85,155.85,155.82,155.835,302000000.0
2008-03-25 17:50:00,155.835,155.835,155.77,155.775,229100000.0
2008-03-25 17:51:00,155.775,155.91,155.755,155.89,241200000.0
2008-03-25 17:52:00,155.89,155.98,155.885,155.94,289700000.0
2008-03-25 17:53:00,155.945,155.99,155.945,155.97,320500000.0
2008-03-25 17:54:00,155.97,155.99,155.945,155.965,91200000.0
2008-03-25 17:55:00,155.965,155.995,155.945,155.985,150600000.0
2008-03-25 17:56:00,155.985,155.985,155.93,155.93,95200000.0
2008-03-25 17:57:00,155.93,155.955,155.91,155.94,302700000.0
2008-03-25 17:58:00,155.94,155.94,155.925,155.93,199000000.0
2008-03-25 17:59:00,155.93,156.05,155.93,156.045,395000000.0
2008-03-25 18:00:00,156.045,156.1,156.03,156.05,122500000.0
2008-03-25 18:01:00,156.05,156.05,156.01,156.03,111600000.0
2008-03-25 18:02:00,156.03,156.04,155.98,155.99,235900000.0
2008-03-25 18:03:00,155.99,156.02,155.98,156.02,224100000.0
2008-03-25 18:04:00,156.02,156.03,155.985,156.02,141400000.0
2008-03-25 18:05:00,156.02,156.07,156.015,156.045,108500000.0
2008-03-25 18:06:00,156.05,156.08,156.035,156.06,88200000.0
2008-03-25 18:07:00,156.07,156.1,156.03,156.085,110700000.0
2008-03-25 18:08:00,156.1,156.16,156.085,156.15,147500000.0
2008-03-25 18:09:00,156.16,156.16,156.13,156.145,102400000.0
2008-03-25 18:10:00,156.14,156.21,156.14,156.185,117600000.0
2008-03-25 18:11:00,156.185,156.23,156.18,156.19,141400000.0
2008-03-25 18:12:00,156.19,156.195,156.15,156.19,361000000.0
2008-03-25 18:13:00,156.195,156.195,156.15,156.15,327100000.0
2008-03-25 18:14:00,156.15,156.18,156.15,156.16,131000000.0
2008-03-25 18:15:00,156.16,156.25,156.16,156.21,110800000.0
2008-03-25 18:16:00,156.21,156.24,156.19,156.24,137500000.0
2008-03-25 18:17:00,156.24,156.27,156.22,156.26,97400000.0
2008-03-25 18:18:00,156.26,156.32,156.25,156.25,285600000.0
2008-03-25 18:19:00,156.25,156.31,156.245,156.29,104700000.0
2008-03-25 18:20:00,156.29,156.32,156.29,156.31,70500000.0
2008-03-25 18:21:00,156.31,156.335,156.285,156.29,98900000.0
2008-03-25 18:22:00,156.29,156.3,156.24,156.255,163600000.0
2008-03-25 18:23:00,156.255,156.29,156.25,156.29,137100000.0
2008-03-25 18:24:00,156.28,156.28,156.23,156.24,286800000.0
2008-03-25 18:25:00,156.24,156.275,156.235,156.25,495800000.0
2008-03-25 18:26:00,156.25,156.28,156.24,156.28,208000000.0
2008-03-25 18:27:00,156.28,156.3,156.265,156.285,263600000.0
2008-03-25 18:28:00,156.28,156.29,156.28,156.28,55200000.0
2008-03-25 18:29:00,156.28,156.31,156.265,156.3,126600000.0
2008-03-25 18:30:00,156.3,156.33,156.265,156.32,91200000.0
2008-03-25 18:31:00,156.315,156.345,156.31,156.33,72600000.0
2008-03-25 18:32:00,156.325,156.36,156.3,156.34,96900000.0
2008-03-25 18:33:00,156.34,156.36,156.32,156.34,174600000.0
2008-03-25 18:34:00,156.34,156.36,156.335,156.35,86800000.0
2008-03-25 18:35:00,156.35,156.37,156.34,156.365,68100000.0
2008-03-25 18:36:00,156.365,156.37,156.335,156.345,82100000.0
2008-03-25 18:37:00,156.345,156.36,156.33,156.34,306800000.0
2008-03-25 18:38:00,156.34,156.37,156.34,156.36,168900000.0
2008-03-25 18:39:00,156.36,156.38,156.33,156.34,99300000.0
2008-03-25 18:40:00,156.34,156.34,156.32,156.32,126300000.0
2008-03-25 18:41:00,156.32,156.35,156.31,156.32,225300000.0
2008-03-25 18:42:00,156.32,156.34,156.31,156.325,195200000.0
2008-03-25 18:43:00,156.325,156.33,156.3,156.3,126100000.0
2008-03-25 18:44:00,156.3,156.3,156.25,156.25,223600000.0
2008-03-25 18:45:00,156.25,156.26,156.235,156.25,502600000.0
2008-03-25 18:46:00,156.24,156.26,156.18,156.19,194100000.0
2008-03-25 18:47:00,156.19,156.29,156.19,156.26,156300000.0
2008-03-25 18:48:00,156.26,156.31,156.26,156.305,97300000.0
2008-03-25 18:49:00,156.3,156.3,156.27,156.28,119000000.0
2008-03-25 18:50:00,156.28,156.33,156.27,156.325,196500000.0
2008-03-25 18:51:00,156.325,156.36,156.32,156.35,78300000.0
2008-03-25 18:52:00,156.35,156.35,156.3,156.305,178800000.0
2008-03-25 18:53:00,156.305,156.35,156.295,156.34,129900000.0
2008-03-25 18:54:00,156.34,156.35,156.32,156.345,165000000.0
2008-03-25 18:55:00,156.345,156.35,156.33,156.33,225800000.0
2008-03-25 18:56:00,156.33,156.36,156.32,156.36,112900000.0
2008-03-25 18:57:00,156.36,156.38,156.35,156.38,97500000.0
2008-03-25 18:58:00,156.38,156.4,156.35,156.365,99400000.0
2008-03-25 18:59:00,156.365,156.37,156.325,156.355,74300000.0
2008-03-25 19:00:00,156.355,156.38,156.33,156.38,88000000.0
2008-03-25 19:01:00,156.38,156.41,156.375,156.41,83700000.0
2008-03-25 19:02:00,156.41,156.44,156.4,156.44,78500000.0
2008-03-25 19:03:00,156.44,156.44,156.36,156.38,244700000.0
2008-03-25 19:04:00,156.38,156.41,156.375,156.39,86600000.0
2008-03-25 19:05:00,156.39,156.42,156.375,156.38,106700000.0
2008-03-25 19:06:00,156.375,156.405,156.36,156.38,144700000.0
2008-03-25 19:07:00,156.38,156.39,156.37,156.37,140900000.0
2008-03-25 19:08:00,156.37,156.37,156.35,156.35,90500000.0
2008-03-25 19:09:00,156.35,156.37,156.35,156.36,89200000.0
2008-03-25 19:10:00,156.36,156.37,156.34,156.36,94700000.0
2008-03-25 19:11:00,156.36,156.38,156.35,156.38,76700000.0
2008-03-25 19:12:00,156.38,156.4,156.37,156.39,72300000.0
2008-03-25 19:13:00,156.39,156.395,156.33,156.33,68100000.0
2008-03-25 19:14:00,156.33,156.39,156.33,156.36,87600000.0
2008-03-25 19:15:00,156.36,156.36,156.35,156.35,67700000.0
2008-03-25 19:16:00,156.35,156.38,156.315,156.38,123500000.0
2008-03-25 19:17:00,156.38,156.385,156.345,156.345,71200000.0
2008-03-25 19:18:00,156.34,156.365,156.33,156.335,74600000.0
2008-03-25 19:19:00,156.335,156.35,156.33,156.35,82300000.0
2008-03-25 19:20:00,156.35,156.35,156.29,156.29,194200000.0
2008-03-25 19:21:00,156.3,156.34,156.29,156.32,117700000.0
2008-03-25 19:22:00,156.32,156.4,156.32,156.345,110800000.0
2008-03-25 19:23:00,156.345,156.35,156.3,156.31,119600000.0
2008-03-25 19:24:00,156.31,156.33,156.295,156.3,369400000.0
2008-03-25 19:25:00,156.3,156.315,156.3,156.315,344200000.0
2008-03-25 19:26:00,156.315,156.33,156.305,156.305,244400000.0
2008-03-25 19:27:00,156.3,156.34,156.3,156.32,185200000.0
2008-03-25 19:28:00,156.32,156.375,156.32,156.37,160100000.0
2008-03-25 19:29:00,156.37,156.4,156.365,156.395,266800000.0
2008-03-25 19:30:00,156.4,156.43,156.375,156.385,360100000.0
2008-03-25 19:31:00,156.385,156.415,156.385,156.41,287500000.0
2008-03-25 19:32:00,156.415,156.445,156.395,156.41,164900000.0
2008-03-25 19:33:00,156.41,156.47,156.41,156.46,152500000.0
2008-03-25 19:34:00,156.46,156.47,156.4,156.435,226500000.0
2008-03-25 19:35:00,156.44,156.445,156.39,156.4,161500000.0
2008-03-25 19:36:00,156.4,156.41,156.39,156.4,54600000.0
2008-03-25 19:37:00,156.4,156.4,156.36,156.36,152500000.0
2008-03-25 19:38:00,156.36,156.37,156.34,156.34,194300000.0
2008-03-25 19:39:00,156.34,156.34,156.3,156.31,123800000.0
2008-03-25 19:40:00,156.31,156.32,156.31,156.315,108600000.0
2008-03-25 19:41:00,156.315,156.33,156.3,156.3,82700000.0
2008-03-25 19:42:00,156.3,156.3,156.28,156.28,59700000.0
2008-03-25 19:43:00,156.28,156.3,156.28,156.3,86500000.0
2008-03-25 19:44:00,156.3,156.35,156.29,156.34,112400000.0
2008-03-25 19:45:00,156.34,156.34,156.295,156.31,140100000.0
2008-03-25 19:46:00,156.31,156.33,156.3,156.315,74400000.0
2008-03-25 19:47:00,156.34,156.355,156.335,156.34,175900000.0
2008-03-25 19:48:00,156.34,156.38,156.34,156.34,223300000.0
2008-03-25 19:49:00,156.34,156.38,156.33,156.38,167900000.0
2008-03-25 19:50:00,156.38,156.395,156.35,156.37,197600000.0
2008-03-25 19:51:00,156.37,156.4,156.37,156.395,214100000.0
2008-03-25 19:52:00,156.395,156.42,156.38,156.405,399800000.0
2008-03-25 19:53:00,156.405,156.43,156.39,156.4,234500000.0
2008-03-25 19:54:00,156.4,156.41,156.39,156.405,228500000.0
2008-03-25 19:55:00,156.4,156.47,156.4,156.455,171800000.0
2008-03-25 19:56:00,156.46,156.58,156.455,156.55,199700000.0
2008-03-25 19:57:00,156.55,156.57,156.505,156.505,156500000.0
2008-03-25 19:58:00,156.505,156.505,156.435,156.47,278300000.0
2008-03-25 19:59:00,156.465,156.475,156.415,156.445,237100000.0
2008-03-25 20:00:00,156.445,156.46,156.385,156.395,266400000.0
2008-03-25 20:01:00,156.4,156.435,156.4,156.41,233100000.0
2008-03-25 20:02:00,156.41,156.41,156.305,156.32,251900000.0
2008-03-25 20:03:00,156.325,156.385,156.325,156.36,211800000.0
2008-03-25 20:04:00,156.36,156.36,156.32,156.33,282900000.0
2008-03-25 20:05:00,156.33,156.37,156.33,156.37,237000000.0
2008-03-25 20:06:00,156.37,156.44,156.36,156.435,123700000.0
2008-03-25 20:07:00,156.435,156.455,156.415,156.455,205000000.0
2008-03-25 20:08:00,156.455,156.46,156.445,156.445,170100000.0
2008-03-25 20:09:00,156.445,156.47,156.415,156.415,220900000.0
2008-03-25 20:10:00,156.415,156.44,156.41,156.435,176200000.0
2008-03-25 20:11:00,156.435,156.44,156.425,156.435,212100000.0
2008-03-25 20:12:00,156.435,156.47,156.425,156.47,119400000.0
2008-03-25 20:13:00,156.475,156.495,156.445,156.46,194400000.0
2008-03-25 20:14:00,156.46,156.49,156.455,156.465,248600000.0
2008-03-25 20:15:00,156.465,156.475,156.41,156.41,275700000.0
2008-03-25 20:16:00,156.41,156.425,156.38,156.38,202900000.0
2008-03-25 20:17:00,156.38,156.425,156.38,156.385,250500000.0
2008-03-25 20:18:00,156.385,156.44,156.385,156.385,270700000.0
2008-03-25 20:19:00,156.385,156.435,156.38,156.435,177400000.0
2008-03-25 20:20:00,156.435,156.455,156.41,156.415,252400000.0
2008-03-25 20:21:00,156.415,156.44,156.41,156.42,408100000.0
2008-03-25 20:22:00,156.42,156.44,156.4,156.43,303800000.0
2008-03-25 20:23:00,156.43,156.445,156.425,156.43,113200000.0
2008-03-25 20:24:00,156.43,156.475,156.43,156.465,211700000.0
2008-03-25 20:25:00,156.465,156.465,156.435,156.44,135800000.0
2008-03-25 20:26:00,156.44,156.45,156.43,156.43,214100000.0
2008-03-25 20:27:00,156.43,156.43,156.34,156.35,141700000.0
2008-03-25 20:28:00,156.35,156.37,156.32,156.325,178500000.0
2008-03-25 20:29:00,156.33,156.355,156.325,156.355,321000000.0
2008-03-25 20:30:00,156.355,156.365,156.32,156.33,142500000.0
2008-03-25 20:31:00,156.33,156.33,156.32,156.33,79700000.0
2008-03-25 20:32:00,156.33,156.33,156.28,156.28,173300000.0
2008-03-25 20:33:00,156.28,156.28,156.25,156.25,161400000.0
2008-03-25 20:34:00,156.25,156.27,156.245,156.265,219300000.0
2008-03-25 20:35:00,156.26,156.275,156.25,156.27,114000000.0
2008-03-25 20:36:00,156.27,156.3,156.25,156.295,110400000.0
2008-03-25 20:37:00,156.295,156.295,156.265,156.28,299900000.0
2008-03-25 20:38:00,156.28,156.34,156.275,156.34,248700000.0
2008-03-25 20:39:00,156.34,156.35,156.33,156.34,165900000.0
2008-03-25 20:40:00,156.34,156.37,156.33,156.365,228000000.0
2008-03-25 20:41:00,156.365,156.38,156.31,156.33,74100000.0
2008-03-25 20:42:00,156.33,156.33,156.23,156.255,77800000.0
2008-03-25 20:43:00,156.255,156.28,156.24,156.28,131400000.0
2008-03-25 20:44:00,156.29,156.355,156.28,156.33,144800000.0
2008-03-25 20:45:00,156.33,156.355,156.31,156.355,131400000.0
2008-03-25 20:46:00,156.355,156.39,156.35,156.38,174800000.0
2008-03-25 20:47:00,156.38,156.4,156.365,156.375,136200000.0
2008-03-25 20:48:00,156.375,156.38,156.33,156.345,267300000.0
2008-03-25 20:49:00,156.345,156.38,156.295,156.38,214100000.0
2008-03-25 20:50:00,156.38,156.4,156.335,156.395,224900000.0
2008-03-25 20:51:00,156.395,156.395,156.335,156.345,185600000.0
2008-03-25 20:52:00,156.34,156.355,156.33,156.355,183900000.0
2008-03-25 20:53:00,156.36,156.395,156.34,156.345,189700000.0
2008-03-25 20:54:00,156.345,156.36,156.34,156.355,229100000.0
2008-03-25 20:55:00,156.355,156.395,156.34,156.38,169700000.0
2008-03-25 20:56:00,156.38,156.4,156.375,156.385,160500000.0
2008-03-25 20:57:00,156.385,156.385,156.355,156.355,145500000.0
2008-03-25 20:58:00,156.355,156.36,156.335,156.34,254000000.0
2008-03-25 20:59:00,156.34,156.36,156.34,156.345,229600000.0
2008-03-25 21:00:00,156.345,156.385,156.345,156.375,288400000.0
2008-03-25 21:01:00,156.375,156.405,156.37,156.405,220200000.0
2008-03-25 21:02:00,156.405,156.435,156.4,156.405,161900000.0
2008-03-25 21:03:00,156.405,156.41,156.39,156.4,83000000.0
2008-03-25 21:04:00,156.395,156.4,156.38,156.38,176000000.0
2008-03-25 21:05:00,156.38,156.41,156.38,156.41,249100000.0
2008-03-25 21:06:00,156.41,156.415,156.365,156.38,179700000.0
2008-03-25 21:07:00,156.38,156.395,156.375,156.38,238300000.0
2008-03-25 21:08:00,156.38,156.405,156.315,156.33,274200000.0
2008-03-25 21:09:00,156.33,156.355,156.315,156.35,196000000.0
2008-03-25 21:10:00,156.345,156.38,156.31,156.325,204900000.0
2008-03-25 21:11:00,156.325,156.36,156.32,156.36,195700000.0
2008-03-25 21:12:00,156.36,156.375,156.325,156.325,203200000.0
2008-03-25 21:13:00,156.325,156.385,156.325,156.355,241600000.0
2008-03-25 21:14:00,156.355,156.355,156.28,156.305,177900000.0
2008-03-25 21:15:00,156.305,156.315,156.305,156.305,354400000.0
2008-03-25 21:16:00,156.305,156.335,156.305,156.335,191300000.0
2008-03-25 21:17:00,156.335,156.37,156.335,156.355,234800000.0
2008-03-25 21:18:00,156.355,156.375,156.33,156.375,184400000.0
2008-03-25 21:19:00,156.375,156.38,156.34,156.35,186000000.0
2008-03-25 21:20:00,156.35,156.37,156.335,156.37,164700000.0
2008-03-25 21:21:00,156.375,156.38,156.32,156.33,122700000.0
2008-03-25 21:22:00,156.33,156.34,156.29,156.32,125700000.0
2008-03-25 21:23:00,156.32,156.38,156.31,156.37,106100000.0
2008-03-25 21:24:00,156.375,156.38,156.335,156.355,206700000.0
2008-03-25 21:25:00,156.355,156.36,156.325,156.335,191100000.0
2008-03-25 21:26:00,156.335,156.375,156.33,156.365,55300000.0
2008-03-25 21:27:00,156.365,156.365,156.325,156.325,97400000.0
2008-03-25 21:28:00,156.325,156.38,156.315,156.37,147000000.0
2008-03-25 21:29:00,156.37,156.375,156.345,156.355,165100000.0
2008-03-25 21:30:00,156.355,156.38,156.355,156.375,208300000.0
2008-03-25 21:31:00,156.375,156.39,156.36,156.365,268300000.0
2008-03-25 21:32:00,156.365,156.39,156.36,156.38,141600000.0
2008-03-25 21:33:00,156.38,156.38,156.37,156.37,145400000.0
2008-03-25 21:34:00,156.37,156.37,156.32,156.325,131000000.0
2008-03-25 21:35:00,156.33,156.355,156.315,156.355,136400000.0
2008-03-25 21:36:00,156.355,156.39,156.35,156.39,80200000.0
2008-03-25 21:37:00,156.39,156.39,156.355,156.375,131200000.0
2008-03-25 21:38:00,156.375,156.415,156.36,156.41,166600000.0
2008-03-25 21:39:00,156.41,156.415,156.375,156.375,184300000.0
2008-03-25 21:40:00,156.375,156.41,156.375,156.385,203800000.0
2008-03-25 21:41:00,156.385,156.385,156.36,156.365,232000000.0
2008-03-25 21:42:00,156.365,156.38,156.35,156.365,181600000.0
2008-03-25 21:43:00,156.365,156.38,156.35,156.35,209900000.0
2008-03-25 21:44:00,156.35,156.37,156.325,156.345,182500000.0
2008-03-25 21:45:00,156.345,156.35,156.305,156.325,215900000.0
2008-03-25 21:46:00,156.325,156.36,156.325,156.33,77600000.0
2008-03-25 21:47:00,156.33,156.36,156.32,156.325,62100000.0
2008-03-25 21:48:00,156.32,156.32,156.295,156.295,89700000.0
2008-03-25 21:49:00,156.295,156.32,156.295,156.295,320800000.0
2008-03-25 21:50:00,156.295,156.295,156.26,156.295,195100000.0
2008-03-25 21:51:00,156.3,156.32,156.3,156.31,179600000.0
2008-03-25 21:52:00,156.31,156.31,156.285,156.31,156800000.0
2008-03-25 21:53:00,156.31,156.325,156.295,156.315,96500000.0
2008-03-25 21:54:00,156.315,156.34,156.285,156.325,186700000.0
2008-03-25 21:55:00,156.325,156.35,156.32,156.345,142800000.0
2008-03-25 21:56:00,156.345,156.345,156.3,156.31,161300000.0
2008-03-25 21:57:00,156.31,156.31,156.28,156.305,143100000.0
2008-03-25 21:58:00,156.305,156.325,156.29,156.3,118000000.0
2008-03-25 21:59:00,156.305,156.34,156.3,156.33,274400000.0
2008-03-25 22:00:00,156.335,156.34,156.33,156.33,124600000.0
2008-03-25 22:01:00,156.33,156.34,156.325,156.33,71000000.0
2008-03-25 22:02:00,156.33,156.335,156.325,156.335,97100000.0
2008-03-25 22:03:00,156.335,156.355,156.33,156.35,77400000.0
2008-03-25 22:04:00,156.35,156.375,156.35,156.375,176100000.0
2008-03-25 22:05:00,156.375,156.395,156.355,156.365,305650000.0
2008-03-25 22:06:00,156.365,156.375,156.365,156.375,1417600000.0
2008-03-25 22:07:00,156.375,156.385,156.35,156.35,240600000.0
2008-03-25 22:08:00,156.35,156.38,156.35,156.365,270000000.0
2008-03-25 22:09:00,156.365,156.38,156.355,156.375,216300000.0
2008-03-25 22:10:00,156.375,156.38,156.365,156.375,483200000.0
2008-03-25 22:11:00,156.375,156.375,156.345,156.36,184000000.0
2008-03-25 22:12:00,156.36,156.365,156.355,156.365,189700000.0
2008-03-25 22:13:00,156.365,156.375,156.345,156.365,213600000.0
2008-03-25 22:14:00,156.365,156.37,156.35,156.37,143900000.0
2008-03-25 22:15:00,156.37,156.37,156.35,156.355,26700000.0
2008-03-25 22:16:00,156.355,156.365,156.35,156.365,48000000.0
2008-03-25 22:17:00,156.365,156.385,156.365,156.38,136300000.0
2008-03-25 22:18:00,156.38,156.38,156.375,156.38,126700000.0
2008-03-25 22:19:00,156.38,156.385,156.37,156.37,47800000.0
2008-03-25 22:20:00,156.37,156.375,156.37,156.37,114900000.0
2008-03-25 22:21:00,156.37,156.405,156.355,156.405,147200000.0
2008-03-25 22:22:00,156.405,156.405,156.365,156.365,77600000.0
2008-03-25 22:23:00,156.365,156.385,156.36,156.36,117400000.0
2008-03-25 22:24:00,156.36,156.365,156.34,156.365,129500000.0
2008-03-25 22:25:00,156.365,156.375,156.355,156.36,163500000.0
2008-03-25 22:26:00,156.36,156.38,156.36,156.37,129500000.0
2008-03-25 22:27:00,156.37,156.375,156.355,156.37,99200000.0
2008-03-25 22:28:00,156.37,156.4,156.37,156.385,223700000.0
2008-03-25 22:29:00,156.385,156.385,156.375,156.375,216300000.0
2008-03-25 22:30:00,156.375,156.395,156.37,156.39,151600000.0
2008-03-25 22:31:00,156.39,156.395,156.385,156.39,89600000.0
2008-03-25 22:32:00,156.39,156.47,156.38,156.465,233600000.0
2008-03-25 22:33:00,156.465,156.475,156.45,156.47,159600000.0
2008-03-25 22:34:00,156.47,156.49,156.455,156.48,113100000.0
2008-03-25 22:35:00,156.475,156.535,156.465,156.525,244000000.0
2008-03-25 22:36:00,156.535,156.58,156.515,156.57,176600000.0
2008-03-25 22:37:00,156.57,156.585,156.525,156.525,253800000.0
2008-03-25 22:38:00,156.525,156.55,156.525,156.545,464400000.0
2008-03-25 22:39:00,156.545,156.635,156.53,156.535,242900000.0
2008-03-25 22:40:00,156.535,156.575,156.515,156.565,285400000.0
2008-03-25 22:41:00,156.565,156.575,156.52,156.555,212500000.0
2008-03-25 22:42:00,156.555,156.555,156.48,156.48,376900000.0
2008-03-25 22:43:00,156.48,156.48,156.46,156.47,165700000.0
2008-03-25 22:44:00,156.47,156.48,156.41,156.43,126500000.0
2008-03-25 22:45:00,156.43,156.435,156.39,156.4,816200000.0
2008-03-25 22:46:00,156.4,156.41,156.385,156.395,501200000.0
2008-03-25 22:47:00,156.395,156.43,156.385,156.42,256800000.0
2008-03-25 22:48:00,156.42,156.47,156.4,156.4,259800000.0
2008-03-25 22:49:00,156.4,156.48,156.4,156.475,131200000.0
2008-03-25 22:50:00,156.475,156.475,156.44,156.445,107000000.0
2008-03-25 22:51:00,156.445,156.515,156.445,156.51,152200000.0
2008-03-25 22:52:00,156.505,156.52,156.485,156.495,145700000.0
2008-03-25 22:53:00,156.495,156.495,156.485,156.495,43600000.0
2008-03-25 22:54:00,156.495,156.51,156.47,156.48,93400000.0
2008-03-25 22:55:00,156.48,156.5,156.48,156.495,285200000.0
2008-03-25 22:56:00,156.495,156.52,156.485,156.495,922800000.0
2008-03-25 22:57:00,156.495,156.495,156.45,156.48,374200000.0
2008-03-25 22:58:00,156.48,156.48,156.48,156.48,20800000.0
2008-03-25 22:59:00,156.48,156.485,156.48,156.48,29500000.0
2008-03-25 23:00:00,156.48,156.48,156.47,156.47,949900000.0
2008-03-25 23:01:00,156.47,156.47,156.43,156.43,1920800000.0
2008-03-25 23:02:00,156.43,156.44,156.4,156.41,1423100000.0
2008-03-25 23:03:00,156.41,156.45,156.36,156.36,1740700000.0
2008-03-25 23:04:00,156.36,156.4,156.31,156.31,287600000.0
2008-03-25 23:05:00,156.31,156.325,156.3,156.32,232600000.0
2008-03-25 23:06:00,156.32,156.4,156.32,156.38,233100000.0
2008-03-25 23:07:00,156.38,156.38,156.355,156.36,634600000.0
2008-03-25 23:08:00,156.36,156.365,156.35,156.365,542900000.0
2008-03-25 23:09:00,156.365,156.405,156.35,156.39,320800000.0
2008-03-25 23:10:00,156.39,156.45,156.37,156.43,166400000.0
2008-03-25 23:11:00,156.43,156.43,156.355,156.4,181200000.0
2008-03-25 23:12:00,156.4,156.405,156.35,156.35,131700000.0
2008-03-25 23:13:00,156.35,156.38,156.345,156.36,197100000.0
2008-03-25 23:14:00,156.36,156.395,156.325,156.395,189100000.0
2008-03-25 23:15:00,156.395,156.44,156.39,156.4,334200000.0
2008-03-25 23:16:00,156.4,156.44,156.4,156.42,1766800042.0
2008-03-25 23:17:00,156.42,156.5,156.42,156.5,1439500023.0
2008-03-25 23:18:00,156.5,156.5,156.425,156.425,1252500000.0
2008-03-25 23:19:00,156.425,156.425,156.42,156.42,939900000.0
2008-03-25 23:20:00,156.42,156.42,156.41,156.42,1654400000.0
2008-03-25 23:21:00,156.24,156.24,156.22,156.22,2004300000.0
2008-03-25 23:22:00,156.21,156.21,156.2,156.21,2004300000.0
2008-03-25 23:23:00,156.4,156.43,156.4,156.43,2004300000.0
2008-03-25 23:24:00,156.43,156.48,156.425,156.425,1520200000.0
2008-03-25 23:25:00,156.18,156.19,156.18,156.18,1214800011.0
2008-03-25 23:26:00,156.445,156.45,156.415,156.42,1214800011.0
2008-03-25 23:27:00,156.42,156.46,156.4,156.4,1367900042.0
2008-03-25 23:28:00,156.4,156.42,156.4,156.42,815600000.0
2008-03-25 23:29:00,156.42,156.42,156.36,156.36,1831600001.0
2008-03-25 23:30:00,156.36,156.39,156.35,156.35,1150900000.0
2008-03-25 23:31:00,156.35,156.355,156.35,156.35,1943900001.0
2008-03-25 23:32:00,156.35,156.36,156.35,156.35,1828000000.0
2008-03-25 23:33:00,156.35,156.36,156.3,156.34,1197700000.0
2008-03-25 23:34:00,156.34,156.41,156.34,156.35,374400000.0
2008-03-25 23:35:00,156.35,156.405,156.34,156.38,599600000.0
2008-03-25 23:36:00,156.38,156.38,156.33,156.33,1230300000.0
2008-03-25 23:37:00,156.33,156.345,156.325,156.345,488400000.0
2008-03-25 23:38:00,156.345,156.39,156.345,156.38,500900000.0
2008-03-25 23:39:00,156.38,156.38,156.35,156.35,398000000.0
2008-03-25 23:40:00,156.35,156.35,156.34,156.35,322500000.0
2008-03-25 23:41:00,156.35,156.36,156.35,156.36,325500000.0
2008-03-25 23:42:00,156.36,156.36,156.34,156.36,830200000.0
2008-03-25 23:43:00,156.36,156.37,156.3,156.33,543700000.0
2008-03-25 23:44:00,156.32,156.32,156.27,156.27,1070300000.0
2008-03-25 23:45:00,156.27,156.3,156.255,156.255,367500000.0
2008-03-25 23:46:00,156.255,156.255,156.18,156.185,959000000.0
2008-03-25 23:47:00,156.27,156.27,156.27,156.27,1841600000.0
2008-03-25 23:48:00,156.17,156.195,156.15,156.165,1841600000.0
2008-03-25 23:49:00,156.165,156.25,156.165,156.24,788699998.0
2008-03-25 23:50:00,156.24,156.24,156.19,156.19,499399983.0
2008-03-25 23:51:00,156.19,156.21,156.17,156.17,1542899995.0
2008-03-25 23:52:00,156.17,156.21,156.13,156.14,937699963.0
2008-03-25 23:53:00,156.14,156.27,156.11,156.24,1067300000.0
2008-03-25 23:54:00,156.24,156.27,156.19,156.27,1072099955.0
2008-03-25 23:55:00,156.29,156.3,156.2,156.28,210600000.0
2008-03-25 23:56:00,156.28,156.29,156.25,156.27,223000000.0
2008-03-25 23:57:00,156.27,156.29,156.25,156.25,592400000.0
2008-03-25 23:58:00,156.25,156.26,156.25,156.26,564000000.0
2008-03-25 23:59:00,156.26,156.26,156.24,156.26,440600000.0
2008-03-26 00:00:00,156.26,156.29,156.26,156.27,420900000.0
2008-03-26 00:01:00,156.27,156.33,156.26,156.28,1095300000.0
2008-03-26 00:02:00,156.28,156.3,156.28,156.28,1997200000.0
2008-03-26 00:03:00,156.28,156.29,156.27,156.27,1222500000.0
2008-03-26 00:04:00,156.27,156.28,156.21,156.225,444599998.0
2008-03-26 00:05:00,156.225,156.225,156.09,156.15,729399999.0
2008-03-26 00:06:00,156.15,156.19,156.035,156.08,534399999.0
2008-03-26 00:07:00,156.08,156.08,156.06,156.06,508700000.0
2008-03-26 00:08:00,156.06,156.1,156.06,156.1,968999997.0
2008-03-26 00:09:00,156.1,156.11,156.07,156.07,913699992.0
2008-03-26 00:10:00,156.07,156.14,156.06,156.12,832999993.0
2008-03-26 00:11:00,156.12,156.14,156.09,156.14,1520599994.0
2008-03-26 00:12:00,156.14,156.14,156.11,156.12,1669200001.0
2008-03-26 00:13:00,156.12,156.185,156.12,156.185,1111900000.0
2008-03-26 00:14:00,156.185,156.215,156.185,156.21,741600000.0
2008-03-26 00:15:00,156.21,156.21,156.19,156.21,1316800000.0
2008-03-26 00:16:00,156.21,156.21,156.19,156.19,2014400000.0
2008-03-26 00:17:00,156.19,156.27,156.19,156.23,1169100000.0
2008-03-26 00:18:00,156.23,156.25,156.19,156.23,685100000.0
2008-03-26 00:19:00,156.23,156.24,156.22,156.22,1229399967.0
2008-03-26 00:20:00,156.22,156.24,156.2,156.235,1409599961.0
2008-03-26 00:21:00,156.235,156.24,156.21,156.21,524100000.0
2008-03-26 00:22:00,156.21,156.21,156.2,156.21,1254899975.0
2008-03-26 00:23:00,156.21,156.23,156.18,156.21,1220999997.0
2008-03-26 00:24:00,156.21,156.21,156.18,156.19,1521199973.0
2008-03-26 00:25:00,156.19,156.19,156.17,156.18,1111000000.0
2008-03-26 00:26:00,156.18,156.21,156.16,156.16,1229400000.0
2008-03-26 00:27:00,156.16,156.22,156.16,156.22,1375200000.0
2008-03-26 00:28:00,156.22,156.24,156.22,156.24,1255300000.0
2008-03-26 00:29:00,156.24,156.26,156.24,156.24,1263200000.0
2008-03-26 00:30:00,156.24,156.24,156.2,156.225,1164800000.0
2008-03-26 00:31:00,156.225,156.24,156.2,156.2,792800000.0
2008-03-26 00:32:00,156.2,156.22,156.19,156.22,1337500000.0
2008-03-26 00:33:00,156.22,156.285,156.2,156.2,1179100000.0
2008-03-26 00:34:00,156.2,156.21,156.2,156.21,1539500000.0
2008-03-26 00:35:00,156.21,156.22,156.205,156.22,590400000.0
2008-03-26 00:36:00,156.22,156.22,156.2,156.2,1048800000.0
2008-03-26 00:37:00,156.2,156.2,156.2,156.2,953600000.0
2008-03-26 00:38:00,156.2,156.22,156.2,156.22,894300000.0
2008-03-26 00:39:00,156.225,156.28,156.225,156.24,1272900000.0
2008-03-26 00:40:00,156.23,156.39,156.23,156.35,1344000000.0
2008-03-26 00:41:00,156.26,156.26,156.26,156.26,1344000000.0
2008-03-26 00:42:00,156.26,156.26,156.26,156.26,1363200000.0
2008-03-26 00:43:00,156.26,156.26,156.26,156.26,1369600000.0
2008-03-26 00:44:00,156.26,156.3,156.26,156.3,1305700000.0
2008-03-26 00:45:00,156.3,156.32,156.265,156.28,1319500000.0
2008-03-26 00:46:00,156.28,156.29,156.26,156.27,1771700000.0
2008-03-26 00:47:00,156.27,156.29,156.27,156.29,1285700000.0
2008-03-26 00:48:00,156.29,156.29,156.27,156.29,1189600000.0
2008-03-26 00:49:00,156.29,156.3,156.26,156.26,1248400000.0
2008-03-26 00:50:00,156.26,156.26,156.15,156.19,1313000000.0
2008-03-26 00:51:00,156.19,156.225,156.18,156.2,1871000000.0
2008-03-26 00:52:00,156.2,156.2,156.15,156.16,281200000.0
2008-03-26 00:53:00,156.16,156.185,156.15,156.18,684900000.0
2008-03-26 00:54:00,156.18,156.18,156.16,156.17,1685500000.0
2008-03-26 00:55:00,156.17,156.2,156.16,156.2,338700001.0
2008-03-26 00:56:00,156.2,156.22,156.19,156.21,167500000.0
2008-03-26 00:57:00,156.21,156.25,156.21,156.23,1627700000.0
2008-03-26 00:58:00,156.23,156.24,156.23,156.23,1469600000.0
2008-03-26 00:59:00,156.23,156.26,156.22,156.25,1109200000.0
2008-03-26 01:00:00,156.25,156.27,156.245,156.25,1684200000.0
2008-03-26 01:01:00,156.25,156.26,156.23,156.235,688900000.0
2008-03-26 01:02:00,156.235,156.26,156.235,156.25,1701400000.0
2008-03-26 01:03:00,156.13,156.13,156.11,156.11,902700000.0
2008-03-26 01:04:00,156.28,156.28,156.23,156.24,902700000.0
2008-03-26 01:05:00,156.24,156.24,156.18,156.2,897200000.0
2008-03-26 01:06:00,156.2,156.22,156.15,156.16,1283100000.0
2008-03-26 01:07:00,156.16,156.185,156.16,156.18,1068700000.0
2008-03-26 01:08:00,156.18,156.19,156.14,156.18,789200000.0
2008-03-26 01:09:00,156.18,156.22,156.18,156.22,1024800031.0
2008-03-26 01:10:00,156.22,156.27,156.22,156.235,837300000.0
2008-03-26 01:11:00,156.235,156.235,156.225,156.23,233800000.0
2008-03-26 01:12:00,156.23,156.23,156.2,156.2,279900000.0
2008-03-26 01:13:00,156.205,156.23,156.2,156.22,692300000.0
2008-03-26 01:14:00,156.23,156.26,156.22,156.25,1116899999.0
2008-03-26 01:15:00,156.25,156.3,156.245,156.27,967300000.0
2008-03-26 01:16:00,156.27,156.3,156.27,156.27,902700000.0
2008-03-26 01:17:00,156.27,156.28,156.26,156.27,1140800000.0
2008-03-26 01:18:00,156.27,156.28,156.27,156.28,1248000000.0
2008-03-26 01:19:00,156.28,156.28,156.26,156.26,1578500000.0
2008-03-26 01:20:00,156.26,156.29,156.26,156.28,1550000000.0
2008-03-26 01:21:00,156.28,156.3,156.27,156.275,282300000.0
2008-03-26 01:22:00,156.275,156.3,156.245,156.3,591000000.0
2008-03-26 01:23:00,156.3,156.3,156.29,156.3,1105300000.0
2008-03-26 01:24:00,156.3,156.31,156.27,156.27,812800000.0
2008-03-26 01:25:00,156.27,156.27,156.215,156.24,1168100000.0
2008-03-26 01:26:00,156.24,156.26,156.235,156.24,1092500000.0
2008-03-26 01:27:00,156.24,156.25,156.24,156.24,246600000.0
2008-03-26 01:28:00,156.24,156.24,156.235,156.24,150400000.0
2008-03-26 01:29:00,156.24,156.29,156.24,156.28,1009900000.0
2008-03-26 01:30:00,156.28,156.29,156.27,156.29,442100000.0
2008-03-26 01:31:00,156.29,156.29,156.26,156.26,658200000.0
2008-03-26 01:32:00,156.26,156.28,156.26,156.28,1896900000.0
2008-03-26 01:33:00,156.07,156.15,156.04,156.14,1967399999.0
2008-03-26 01:34:00,156.29,156.29,156.275,156.28,1967399999.0
2008-03-26 01:35:00,156.28,156.29,156.265,156.275,657099994.0
2008-03-26 01:36:00,156.275,156.275,156.24,156.26,847300000.0
2008-03-26 01:37:00,156.26,156.26,156.21,156.21,495900000.0
2008-03-26 01:38:00,156.21,156.24,156.2,156.2,468500000.0
2008-03-26 01:39:00,156.2,156.23,156.2,156.22,557700000.0
2008-03-26 01:40:00,156.22,156.37,156.22,156.35,309300000.0
2008-03-26 01:41:00,156.35,156.35,156.32,156.34,456699999.0
2008-03-26 01:42:00,156.34,156.35,156.325,156.34,640500000.0
2008-03-26 01:43:00,156.34,156.35,156.33,156.34,661600000.0
2008-03-26 01:44:00,156.35,156.355,156.345,156.345,323700000.0
2008-03-26 01:45:00,156.345,156.37,156.345,156.37,229700000.0
2008-03-26 01:46:00,156.37,156.37,156.25,156.26,660700000.0
2008-03-26 01:47:00,156.26,156.29,156.25,156.29,425500000.0
2008-03-26 01:48:00,156.29,156.31,156.22,156.22,256500000.0
2008-03-26 01:49:00,156.215,156.235,156.185,156.215,328600000.0
2008-03-26 01:50:00,156.215,156.25,156.21,156.245,341800000.0
2008-03-26 01:51:00,156.245,156.26,156.22,156.255,180500000.0
2008-03-26 01:52:00,156.255,156.255,156.235,156.245,203300000.0
2008-03-26 01:53:00,156.245,156.27,156.245,156.255,414700000.0
2008-03-26 01:54:00,156.255,156.31,156.245,156.26,893700009.0
2008-03-26 01:55:00,156.26,156.31,156.26,156.3,1173000047.0
2008-03-26 01:56:00,156.3,156.31,156.26,156.26,671200000.0
2008-03-26 01:57:00,156.26,156.265,156.22,156.245,675900000.0
2008-03-26 01:58:00,156.245,156.25,156.21,156.23,665800000.0
2008-03-26 01:59:00,156.23,156.24,156.21,156.22,473100000.0
2008-03-26 02:00:00,156.22,156.22,156.165,156.2,543700000.0
2008-03-26 02:01:00,156.2,156.2,156.14,156.18,547300000.0
2008-03-26 02:02:00,156.18,156.18,156.15,156.15,373600000.0
2008-03-26 02:03:00,156.15,156.15,156.1,156.11,639600000.0
2008-03-26 02:04:00,156.11,156.17,156.11,156.17,520600000.0
2008-03-26 02:05:00,156.17,156.24,156.155,156.235,586400000.0
2008-03-26 02:06:00,156.235,156.26,156.23,156.255,378500000.0
2008-03-26 02:07:00,156.255,156.255,156.23,156.235,462800000.0
2008-03-26 02:08:00,156.235,156.25,156.235,156.25,653800000.0
2008-03-26 02:09:00,156.25,156.29,156.23,156.29,505800000.0
2008-03-26 02:10:00,156.29,156.35,156.255,156.28,614100000.0
2008-03-26 02:11:00,156.28,156.33,156.28,156.32,538600000.0
2008-03-26 02:12:00,156.31,156.36,156.3,156.33,544300000.0
2008-03-26 02:13:00,156.34,156.37,156.31,156.36,860699999.0
2008-03-26 02:14:00,156.35,156.385,156.345,156.375,536799998.0
2008-03-26 02:15:00,156.375,156.48,156.375,156.44,427200000.0
2008-03-26 02:16:00,156.445,156.45,156.415,156.425,334800000.0
2008-03-26 02:17:00,156.425,156.425,156.4,156.41,771700000.0
2008-03-26 02:18:00,156.41,156.44,156.41,156.43,1029100000.0
2008-03-26 02:19:00,156.43,156.43,156.43,156.43,1827300000.0
2008-03-26 02:20:00,156.43,156.43,156.37,156.37,716300000.0
2008-03-26 02:21:00,156.37,156.38,156.34,156.36,561400000.0
2008-03-26 02:22:00,156.35,156.35,156.25,156.3,592200000.0
2008-03-26 02:23:00,156.3,156.33,156.265,156.27,684999997.0
2008-03-26 02:24:00,156.275,156.335,156.265,156.27,807299999.0
2008-03-26 02:25:00,156.27,156.27,156.22,156.24,1441500000.0
2008-03-26 02:26:00,156.24,156.285,156.24,156.25,868500000.0
2008-03-26 02:27:00,156.25,156.27,156.24,156.26,530800000.0
2008-03-26 02:28:00,156.27,156.27,156.26,156.26,464000000.0
2008-03-26 02:29:00,156.26,156.26,156.22,156.22,1683100013.0
2008-03-26 02:30:00,156.1,156.11,156.08,156.1,1288400000.0
2008-03-26 02:31:00,156.22,156.22,156.1,156.12,1288400000.0
2008-03-26 02:32:00,156.12,156.14,156.1,156.1,1249800000.0
2008-03-26 02:33:00,156.1,156.15,156.02,156.13,1374500000.0
2008-03-26 02:34:00,156.13,156.15,156.125,156.15,1514600000.0
2008-03-26 02:35:00,156.15,156.16,156.12,156.125,1620400000.0
2008-03-26 02:36:00,156.12,156.125,156.02,156.04,1551900000.0
2008-03-26 02:37:00,156.04,156.045,155.99,156.0,1318700000.0
2008-03-26 02:38:00,156.0,156.065,156.0,156.045,1699099996.0
2008-03-26 02:39:00,156.045,156.05,156.02,156.02,1517700000.0
2008-03-26 02:40:00,156.02,156.105,156.02,156.105,1647600000.0
2008-03-26 02:41:00,156.105,156.13,156.06,156.105,807300000.0
2008-03-26 02:42:00,156.11,156.2,156.1,156.14,1173700000.0
2008-03-26 02:43:00,156.14,156.145,156.08,156.105,1748799972.0
2008-03-26 02:44:00,156.1,156.165,156.1,156.12,1396299998.0
2008-03-26 02:45:00,156.12,156.17,156.12,156.14,993899999.0
2008-03-26 02:46:00,156.14,156.15,156.11,156.11,608200000.0
2008-03-26 02:47:00,156.11,156.14,156.06,156.14,1226199991.0
2008-03-26 02:48:00,156.14,156.17,156.1,156.12,851500000.0
2008-03-26 02:49:00,156.12,156.14,156.11,156.14,646200000.0
2008-03-26 02:50:00,156.14,156.14,156.1,156.105,593700000.0
2008-03-26 02:51:00,156.105,156.135,156.095,156.12,185100000.0
2008-03-26 02:52:00,156.12,156.12,156.1,156.1,133100000.0
2008-03-26 02:53:00,156.1,156.14,156.1,156.13,199400000.0
2008-03-26 02:54:00,156.13,156.16,156.095,156.16,191800000.0
2008-03-26 02:55:00,156.16,156.23,156.125,156.22,222200000.0
2008-03-26 02:56:00,156.23,156.23,156.18,156.19,370400000.0
2008-03-26 02:57:00,156.19,156.225,156.185,156.22,234900000.0
2008-03-26 02:58:00,156.22,156.26,156.22,156.235,410600000.0
2008-03-26 02:59:00,156.235,156.285,156.225,156.235,248500000.0
2008-03-26 03:00:00,156.235,156.24,156.17,156.18,214500000.0
2008-03-26 03:01:00,156.18,156.19,156.145,156.175,220100000.0
2008-03-26 03:02:00,156.175,156.19,156.145,156.175,179600000.0
2008-03-26 03:03:00,156.175,156.215,156.16,156.205,195100000.0
2008-03-26 03:04:00,156.205,156.24,156.195,156.23,198200000.0
2008-03-26 03:05:00,156.23,156.235,156.22,156.225,301600000.0
2008-03-26 03:06:00,156.225,156.23,156.18,156.19,248200000.0
2008-03-26 03:07:00,156.19,156.225,156.19,156.22,262300000.0
2008-03-26 03:08:00,156.22,156.235,156.185,156.205,228200000.0
2008-03-26 03:09:00,156.205,156.22,156.18,156.2,280800000.0
2008-03-26 03:10:00,156.2,156.215,156.195,156.205,176500000.0
2008-03-26 03:11:00,156.205,156.205,156.11,156.12,311500000.0
2008-03-26 03:12:00,156.12,156.17,156.115,156.155,215900000.0
2008-03-26 03:13:00,156.155,156.155,156.08,156.09,264800000.0
2008-03-26 03:14:00,156.09,156.15,156.08,156.135,203400000.0
2008-03-26 03:15:00,156.135,156.155,156.125,156.145,203500000.0
2008-03-26 03:16:00,156.145,156.145,156.095,156.11,199700000.0
2008-03-26 03:17:00,156.11,156.11,156.085,156.1,255800000.0
2008-03-26 03:18:00,156.1,156.14,156.1,156.13,228000000.0
2008-03-26 03:19:00,156.13,156.16,156.13,156.145,189500000.0
2008-03-26 03:20:00,156.15,156.15,156.09,156.095,177300000.0
2008-03-26 03:21:00,156.095,156.115,156.085,156.11,228800000.0
2008-03-26 03:22:00,156.11,156.11,156.08,156.085,206800000.0
2008-03-26 03:23:00,156.085,156.11,156.08,156.1,247400000.0
2008-03-26 03:24:00,156.1,156.14,156.1,156.12,206100000.0
2008-03-26 03:25:00,156.12,156.14,156.12,156.125,147800000.0
2008-03-26 03:26:00,156.125,156.125,156.105,156.105,137800000.0
2008-03-26 03:27:00,156.105,156.12,156.105,156.11,199700000.0
2008-03-26 03:28:00,156.11,156.125,156.105,156.11,256900000.0
2008-03-26 03:29:00,156.11,156.11,156.1,156.1,212900000.0
2008-03-26 03:30:00,156.1,156.115,156.075,156.105,192100000.0
2008-03-26 03:31:00,156.105,156.12,156.1,156.11,213200000.0
2008-03-26 03:32:00,156.11,156.11,156.035,156.055,179000000.0
2008-03-26 03:33:00,156.055,156.08,156.02,156.02,176200000.0
2008-03-26 03:34:00,156.025,156.09,156.025,156.08,359500000.0
2008-03-26 03:35:00,156.08,156.08,156.05,156.055,92300000.0
2008-03-26 03:36:00,156.055,156.1,156.055,156.08,209500000.0
2008-03-26 03:37:00,156.08,156.12,156.08,156.12,178300000.0
2008-03-26 03:38:00,156.12,156.145,156.11,156.13,263200000.0
2008-03-26 03:39:00,156.13,156.18,156.13,156.165,333200000.0
2008-03-26 03:40:00,156.165,156.165,156.13,156.145,225800000.0
2008-03-26 03:41:00,156.145,156.17,156.145,156.17,241100000.0
2008-03-26 03:42:00,156.17,156.18,156.16,156.17,183200000.0
2008-03-26 03:43:00,156.17,156.17,156.16,156.17,182000000.0
2008-03-26 03:44:00,156.17,156.17,156.15,156.15,228900000.0
2008-03-26 03:45:00,156.15,156.17,156.15,156.15,216700000.0
2008-03-26 03:46:00,156.15,156.16,156.07,156.07,207600000.0
2008-03-26 03:47:00,156.07,156.115,156.07,156.11,189100000.0
2008-03-26 03:48:00,156.105,156.11,156.09,156.09,201500000.0
2008-03-26 03:49:00,156.09,156.1,156.04,156.05,173900000.0
2008-03-26 03:50:00,156.05,156.06,156.045,156.06,143900000.0
2008-03-26 03:51:00,156.06,156.06,156.0,156.005,110100000.0
2008-03-26 03:52:00,156.005,156.025,156.005,156.01,182000000.0
2008-03-26 03:53:00,156.01,156.04,156.0,156.01,201600000.0
2008-03-26 03:54:00,156.01,156.01,155.95,155.96,255900000.0
2008-03-26 03:55:00,155.96,155.97,155.945,155.955,174900000.0
2008-03-26 03:56:00,155.955,155.98,155.93,155.98,185800000.0
2008-03-26 03:57:00,155.98,156.01,155.97,156.0,265400000.0
2008-03-26 03:58:00,156.0,156.04,155.97,155.985,264800000.0
2008-03-26 03:59:00,155.985,156.0,155.97,155.99,369200000.0
2008-03-26 04:00:00,155.99,156.025,155.985,156.01,309500000.0
2008-03-26 04:01:00,156.01,156.02,155.985,156.005,299300000.0
2008-03-26 04:02:00,156.005,156.105,156.005,156.09,235300000.0
2008-03-26 04:03:00,156.09,156.11,156.07,156.075,201800000.0
2008-03-26 04:04:00,156.075,156.075,156.0,156.005,268900000.0
2008-03-26 04:05:00,156.005,156.025,156.0,156.01,355800000.0
2008-03-26 04:06:00,156.01,156.025,155.995,156.005,231900000.0
2008-03-26 04:07:00,156.005,156.02,156.005,156.02,175000000.0
2008-03-26 04:08:00,156.02,156.03,156.015,156.02,195100000.0
2008-03-26 04:09:00,156.02,156.025,156.02,156.02,189000000.0
2008-03-26 04:10:00,156.02,156.025,156.02,156.02,207100000.0
2008-03-26 04:11:00,156.02,156.02,156.0,156.0,202300000.0
2008-03-26 04:12:00,156.0,156.02,156.0,156.01,201200000.0
2008-03-26 04:13:00,156.01,156.03,155.99,156.005,198878395.0
2008-03-26 04:14:00,156.005,156.02,156.0,156.02,194200000.0
2008-03-26 04:15:00,156.02,156.03,156.02,156.03,205400000.0
2008-03-26 04:16:00,156.03,156.05,156.03,156.05,214400000.0
2008-03-26 04:17:00,156.05,156.05,156.025,156.025,190700000.0
2008-03-26 04:18:00,156.025,156.03,156.015,156.02,172000000.0
2008-03-26 04:19:00,156.02,156.04,156.015,156.04,190600000.0
2008-03-26 04:20:00,156.04,156.04,156.025,156.025,40000000.0
2008-03-26 04:21:00,156.02,156.05,156.02,156.035,125200221.0
2008-03-26 04:22:00,156.035,156.04,156.025,156.03,174200000.0
2008-03-26 04:23:00,156.03,156.03,156.02,156.03,201300000.0
2008-03-26 04:24:00,156.03,156.05,156.03,156.04,192500000.0
2008-03-26 04:25:00,156.04,156.055,156.04,156.04,233100000.0
2008-03-26 04:26:00,156.03,156.09,156.03,156.08,202775686.0
2008-03-26 04:27:00,156.08,156.09,156.08,156.09,209600000.0
2008-03-26 04:28:00,156.09,156.1,156.085,156.085,269400000.0
2008-03-26 04:29:00,156.085,156.09,156.08,156.08,253100000.0
2008-03-26 04:30:00,156.08,156.14,156.08,156.14,288100000.0
2008-03-26 04:31:00,156.13,156.165,156.105,156.11,497400000.0
2008-03-26 04:32:00,156.11,156.16,156.09,156.16,348100000.0
2008-03-26 04:33:00,156.16,156.17,156.14,156.17,197300000.0
2008-03-26 04:34:00,156.17,156.17,156.115,156.115,684300000.0
2008-03-26 04:35:00,156.125,156.15,156.125,156.15,43300000.0
2008-03-26 04:36:00,156.15,156.155,156.13,156.135,228200000.0
2008-03-26 04:37:00,156.135,156.135,156.12,156.135,300700000.0
2008-03-26 04:38:00,156.135,156.155,156.135,156.145,358600000.0
2008-03-26 04:39:00,156.145,156.17,156.14,156.15,298800000.0
2008-03-26 04:40:00,156.16,156.205,156.16,156.19,196400000.0
2008-03-26 04:41:00,156.19,156.21,156.18,156.19,199200000.0
2008-03-26 04:42:00,156.19,156.2,156.19,156.19,178900000.0
2008-03-26 04:43:00,156.19,156.2,156.16,156.16,217600000.0
2008-03-26 04:44:00,156.16,156.175,156.16,156.175,244000000.0
2008-03-26 04:45:00,156.175,156.21,156.175,156.195,225700000.0
2008-03-26 04:46:00,156.195,156.23,156.195,156.225,177300000.0
2008-03-26 04:47:00,156.225,156.23,156.215,156.215,146600000.0
2008-03-26 04:48:00,156.215,156.225,156.215,156.22,132700000.0
2008-03-26 04:49:00,156.225,156.255,156.215,156.245,197500000.0
2008-03-26 04:50:00,156.245,156.25,156.215,156.25,211000000.0
2008-03-26 04:51:00,156.25,156.265,156.25,156.25,192500000.0
2008-03-26 04:52:00,156.25,156.3,156.25,156.27,238700000.0
2008-03-26 04:53:00,156.27,156.27,156.245,156.25,220100000.0
2008-03-26 04:54:00,156.25,156.265,156.25,156.25,259200000.0
2008-03-26 04:55:00,156.25,156.265,156.245,156.25,319700000.0
2008-03-26 04:56:00,156.25,156.25,156.22,156.24,190700000.0
2008-03-26 04:57:00,156.24,156.24,156.18,156.19,202200000.0
2008-03-26 04:58:00,156.19,156.27,156.17,156.27,204475842.0
2008-03-26 04:59:00,156.27,156.37,156.27,156.37,269006782.0
2008-03-26 05:00:00,156.37,156.38,156.295,156.31,268300000.0
2008-03-26 05:01:00,156.31,156.34,156.275,156.33,268700000.0
2008-03-26 05:02:00,156.33,156.38,156.31,156.31,227600000.0
2008-03-26 05:03:00,156.32,156.37,156.305,156.37,260300000.0
2008-03-26 05:04:00,156.37,156.405,156.32,156.345,227500000.0
2008-03-26 05:05:00,156.345,156.345,156.3,156.305,260200000.0
2008-03-26 05:06:00,156.305,156.305,156.26,156.275,269000000.0
2008-03-26 05:07:00,156.275,156.295,156.26,156.26,478200000.0
2008-03-26 05:08:00,156.26,156.31,156.26,156.295,217700000.0
2008-03-26 05:09:00,156.295,156.31,156.26,156.29,187000000.0
2008-03-26 05:10:00,156.29,156.305,156.265,156.27,411000000.0
2008-03-26 05:11:00,156.27,156.29,156.265,156.265,323500000.0
2008-03-26 05:12:00,156.265,156.28,156.26,156.28,382000000.0
2008-03-26 05:13:00,156.28,156.32,156.28,156.3,337900000.0
2008-03-26 05:14:00,156.3,156.335,156.3,156.305,206600000.0
2008-03-26 05:15:00,156.305,156.33,156.29,156.3,234700000.0
2008-03-26 05:16:00,156.3,156.32,156.28,156.3,209800000.0
2008-03-26 05:17:00,156.3,156.3,156.24,156.27,151100000.0
2008-03-26 05:18:00,156.27,156.27,156.27,156.27,136200000.0
2008-03-26 05:19:00,156.27,156.28,156.26,156.28,184000000.0
2008-03-26 05:20:00,156.265,156.27,156.25,156.25,229700000.0
2008-03-26 05:21:00,156.25,156.27,156.25,156.27,149500000.0
2008-03-26 05:22:00,156.27,156.27,156.245,156.27,233200000.0
2008-03-26 05:23:00,156.27,156.27,156.245,156.25,136200000.0
2008-03-26 05:24:00,156.25,156.26,156.225,156.24,405800000.0
2008-03-26 05:25:00,156.24,156.24,156.2,156.2,129000000.0
2008-03-26 05:26:00,156.2,156.23,156.2,156.22,171600000.0
2008-03-26 05:27:00,156.22,156.22,156.175,156.18,208900000.0
2008-03-26 05:28:00,156.18,156.18,156.175,156.18,103600000.0
2008-03-26 05:29:00,156.18,156.18,156.16,156.16,85100000.0
2008-03-26 05:30:00,156.16,156.17,156.16,156.16,120600000.0
2008-03-26 05:31:00,156.16,156.16,156.155,156.16,95500000.0
2008-03-26 05:32:00,156.16,156.17,156.16,156.16,85200000.0
2008-03-26 05:33:00,156.16,156.16,156.13,156.155,248400000.0
2008-03-26 05:34:00,156.155,156.175,156.15,156.175,406200000.0
2008-03-26 05:35:00,156.17,156.195,156.16,156.185,351400000.0
2008-03-26 05:36:00,156.185,156.205,156.175,156.2,208100000.0
2008-03-26 05:37:00,156.2,156.205,156.2,156.2,84900000.0
2008-03-26 05:38:00,156.2,156.215,156.19,156.205,232700000.0
2008-03-26 05:39:00,156.205,156.26,156.195,156.24,307200000.0
2008-03-26 05:40:00,156.24,156.26,156.225,156.26,212700000.0
2008-03-26 05:41:00,156.26,156.26,156.24,156.24,137000000.0
2008-03-26 05:42:00,156.24,156.26,156.235,156.24,209800000.0
2008-03-26 05:43:00,156.24,156.255,156.24,156.255,214600000.0
2008-03-26 05:44:00,156.255,156.26,156.255,156.255,105100000.0
2008-03-26 05:45:00,156.255,156.26,156.25,156.25,115800000.0
2008-03-26 05:46:00,156.25,156.25,156.17,156.17,165500000.0
2008-03-26 05:47:00,156.17,156.17,156.16,156.16,67700000.0
2008-03-26 05:48:00,156.16,156.16,156.16,156.16,66300000.0
2008-03-26 05:49:00,156.16,156.195,156.16,156.19,121200000.0
2008-03-26 05:50:00,156.19,156.23,156.18,156.21,202400000.0
2008-03-26 05:51:00,156.21,156.22,156.195,156.22,311100000.0
2008-03-26 05:52:00,156.22,156.22,156.195,156.22,900100000.0
2008-03-26 05:53:00,156.22,156.23,156.195,156.21,237700000.0
2008-03-26 05:54:00,156.21,156.21,156.185,156.19,265300000.0
2008-03-26 05:55:00,156.19,156.205,156.19,156.195,258000000.0
2008-03-26 05:56:00,156.195,156.195,156.19,156.19,405200000.0
2008-03-26 05:57:00,156.19,156.21,156.185,156.195,122100000.0
2008-03-26 05:58:00,156.195,156.21,156.195,156.21,214300000.0
2008-03-26 05:59:00,156.21,156.22,156.19,156.195,206100000.0
2008-03-26 06:00:00,156.195,156.195,156.175,156.19,215900000.0
2008-03-26 06:01:00,156.19,156.22,156.19,156.2,193300000.0
2008-03-26 06:02:00,156.2,156.2,156.195,156.195,245800000.0
2008-03-26 06:03:00,156.195,156.215,156.19,156.215,540000000.0
2008-03-26 06:04:00,156.215,156.215,156.165,156.18,236000000.0
2008-03-26 06:05:00,156.18,156.19,156.18,156.185,210600000.0
2008-03-26 06:06:00,156.185,156.2,156.18,156.2,176900000.0
2008-03-26 06:07:00,156.2,156.2,156.175,156.19,158200000.0
2008-03-26 06:08:00,156.19,156.19,156.175,156.175,228600000.0
2008-03-26 06:09:00,156.175,156.19,156.17,156.19,207200000.0
2008-03-26 06:10:00,156.19,156.19,156.165,156.18,229400000.0
2008-03-26 06:11:00,156.18,156.18,156.16,156.16,218500000.0
2008-03-26 06:12:00,156.16,156.16,156.105,156.13,209800000.0
2008-03-26 06:13:00,156.13,156.13,156.12,156.125,240700000.0
2008-03-26 06:14:00,156.13,156.13,156.1,156.11,218600000.0
2008-03-26 06:15:00,156.11,156.115,156.085,156.09,246400000.0
2008-03-26 06:16:00,156.09,156.1,156.08,156.09,215400000.0
2008-03-26 06:17:00,156.09,156.12,156.09,156.12,206500000.0
2008-03-26 06:18:00,156.12,156.13,156.08,156.08,210800000.0
2008-03-26 06:19:00,156.08,156.1,156.075,156.085,189600000.0
2008-03-26 06:20:00,156.085,156.09,156.04,156.055,203700000.0
2008-03-26 06:21:00,156.055,156.065,156.04,156.06,264600000.0
2008-03-26 06:22:00,156.06,156.075,156.05,156.075,930999981.0
2008-03-26 06:23:00,156.075,156.095,156.075,156.075,455599992.0
2008-03-26 06:24:00,156.075,156.085,156.03,156.06,858900000.0
2008-03-26 06:25:00,156.06,156.11,156.055,156.095,659600001.0
2008-03-26 06:26:00,156.095,156.105,156.07,156.085,958900000.0
2008-03-26 06:27:00,156.09,156.14,156.07,156.12,359100000.0
2008-03-26 06:28:00,156.12,156.125,156.1,156.105,176800000.0
2008-03-26 06:29:00,156.105,156.12,156.06,156.09,207300000.0
2008-03-26 06:30:00,156.09,156.09,156.08,156.08,230000000.0
2008-03-26 06:31:00,156.08,156.175,156.08,156.165,215000000.0
2008-03-26 06:32:00,156.165,156.24,156.165,156.19,153700000.0
2008-03-26 06:33:00,156.19,156.23,156.19,156.22,266700000.0
2008-03-26 06:34:00,156.22,156.24,156.21,156.225,247200000.0
2008-03-26 06:35:00,156.225,156.245,156.225,156.24,238400000.0
2008-03-26 06:36:00,156.24,156.24,156.155,156.165,378700000.0
2008-03-26 06:37:00,156.165,156.18,156.13,156.155,381500000.0
2008-03-26 06:38:00,156.155,156.185,156.15,156.17,339500000.0
2008-03-26 06:39:00,156.17,156.18,156.16,156.17,203200000.0
2008-03-26 06:40:00,156.17,156.17,156.13,156.135,223200000.0
2008-03-26 06:41:00,156.135,156.14,156.095,156.135,193300000.0
2008-03-26 06:42:00,156.135,156.185,156.135,156.16,331200000.0
2008-03-26 06:43:00,156.16,156.16,156.14,156.155,211500000.0
2008-03-26 06:44:00,156.155,156.165,156.14,156.14,274500000.0
2008-03-26 06:45:00,156.14,156.155,156.14,156.145,126500000.0
2008-03-26 06:46:00,156.145,156.16,156.145,156.16,116200000.0
2008-03-26 06:47:00,156.16,156.16,156.14,156.14,119400000.0
2008-03-26 06:48:00,156.14,156.14,156.135,156.14,214900000.0
2008-03-26 06:49:00,156.14,156.145,156.14,156.145,146300000.0
2008-03-26 06:50:00,156.145,156.15,156.14,156.14,148600000.0
2008-03-26 06:51:00,156.14,156.17,156.14,156.15,201800000.0
2008-03-26 06:52:00,156.15,156.175,156.15,156.175,223900000.0
2008-03-26 06:53:00,156.175,156.19,156.165,156.19,239500000.0
2008-03-26 06:54:00,156.19,156.19,156.145,156.15,270800000.0
2008-03-26 06:55:00,156.15,156.155,156.15,156.155,215600000.0
2008-03-26 06:56:00,156.155,156.155,156.155,156.155,530400000.0
2008-03-26 06:57:00,156.155,156.16,156.135,156.16,445800000.0
2008-03-26 06:58:00,156.16,156.18,156.15,156.165,193900000.0
2008-03-26 06:59:00,156.165,156.22,156.145,156.22,327000000.0
2008-03-26 07:00:00,156.22,156.225,156.205,156.22,223600000.0
2008-03-26 07:01:00,156.22,156.28,156.22,156.27,139600000.0
2008-03-26 07:02:00,156.27,156.27,156.25,156.27,71900000.0
2008-03-26 07:03:00,156.27,156.27,156.235,156.245,110200000.0
2008-03-26 07:04:00,156.245,156.27,156.245,156.25,194200000.0
2008-03-26 07:05:00,156.26,156.26,156.23,156.23,115800000.0
2008-03-26 07:06:00,156.23,156.23,156.195,156.195,207700000.0
2008-03-26 07:07:00,156.195,156.21,156.19,156.21,158000000.0
2008-03-26 07:08:00,156.21,156.21,156.19,156.195,449500000.0
2008-03-26 07:09:00,156.195,156.22,156.195,156.195,389400000.0
2008-03-26 07:10:00,156.195,156.215,156.195,156.205,208200000.0
2008-03-26 07:11:00,156.205,156.215,156.2,156.205,172400000.0
2008-03-26 07:12:00,156.205,156.225,156.205,156.21,154700000.0
2008-03-26 07:13:00,156.21,156.22,156.2,156.22,70900000.0
2008-03-26 07:14:00,156.22,156.235,156.21,156.215,95200000.0
2008-03-26 07:15:00,156.215,156.215,156.205,156.21,86700000.0
2008-03-26 07:16:00,156.21,156.21,156.17,156.19,151700000.0
2008-03-26 07:17:00,156.19,156.22,156.19,156.21,96000000.0
2008-03-26 07:18:00,156.21,156.23,156.2,156.21,132400000.0
2008-03-26 07:19:00,156.21,156.24,156.21,156.23,246300000.0
2008-03-26 07:20:00,156.23,156.29,156.23,156.245,248700000.0
2008-03-26 07:21:00,156.245,156.28,156.245,156.28,233000000.0
2008-03-26 07:22:00,156.28,156.3,156.255,156.255,123300000.0
2008-03-26 07:23:00,156.255,156.28,156.25,156.255,248600000.0
2008-03-26 07:24:00,156.255,156.255,156.235,156.235,278700000.0
2008-03-26 07:25:00,156.235,156.33,156.225,156.305,194500000.0
2008-03-26 07:26:00,156.305,156.31,156.265,156.28,207800000.0
2008-03-26 07:27:00,156.28,156.315,156.28,156.295,199600000.0
2008-03-26 07:28:00,156.295,156.3,156.26,156.28,209100000.0
2008-03-26 07:29:00,156.28,156.28,156.25,156.25,210500000.0
2008-03-26 07:30:00,156.25,156.25,156.235,156.25,193000000.0
2008-03-26 07:31:00,156.25,156.255,156.225,156.225,169500000.0
2008-03-26 07:32:00,156.225,156.24,156.225,156.24,467300000.0
2008-03-26 07:33:00,156.24,156.27,156.24,156.245,243000000.0
2008-03-26 07:34:00,156.245,156.27,156.24,156.26,155500000.0
2008-03-26 07:35:00,156.26,156.27,156.24,156.27,200200000.0
2008-03-26 07:36:00,156.27,156.27,156.23,156.245,268400000.0
2008-03-26 07:37:00,156.245,156.25,156.23,156.25,226400000.0
2008-03-26 07:38:00,156.25,156.27,156.25,156.27,226200000.0
2008-03-26 07:39:00,156.27,156.3,156.255,156.26,201500000.0
2008-03-26 07:40:00,156.26,156.285,156.26,156.285,158000000.0
2008-03-26 07:41:00,156.29,156.29,156.275,156.28,209600000.0
2008-03-26 07:42:00,156.28,156.28,156.255,156.27,199900000.0
2008-03-26 07:43:00,156.27,156.3,156.23,156.24,182300000.0
2008-03-26 07:44:00,156.24,156.26,156.24,156.26,205000000.0
2008-03-26 07:45:00,156.26,156.27,156.25,156.26,232800000.0
2008-03-26 07:46:00,156.26,156.27,156.25,156.27,197500000.0
2008-03-26 07:47:00,156.27,156.27,156.25,156.25,223400000.0
2008-03-26 07:48:00,156.25,156.27,156.25,156.255,249900000.0
2008-03-26 07:49:00,156.255,156.27,156.25,156.26,239800000.0
2008-03-26 07:50:00,156.26,156.27,156.245,156.25,257100000.0
2008-03-26 07:51:00,156.25,156.27,156.25,156.26,204800000.0
2008-03-26 07:52:00,156.26,156.27,156.25,156.25,192300000.0
2008-03-26 07:53:00,156.25,156.26,156.24,156.25,213300000.0
2008-03-26 07:54:00,156.25,156.25,156.24,156.25,220100000.0
2008-03-26 07:55:00,156.25,156.25,156.235,156.235,231700000.0
2008-03-26 07:56:00,156.235,156.24,156.235,156.235,221000000.0
2008-03-26 07:57:00,156.235,156.265,156.2,156.26,207900000.0
2008-03-26 07:58:00,156.25,156.31,156.19,156.23,236600000.0
2008-03-26 07:59:00,156.23,156.25,156.22,156.225,313000000.0
2008-03-26 08:00:00,156.225,156.26,156.22,156.245,198000000.0
2008-03-26 08:01:00,156.245,156.26,156.235,156.26,190500000.0
2008-03-26 08:02:00,156.26,156.305,156.24,156.265,192100000.0
2008-03-26 08:03:00,156.265,156.3,156.265,156.275,186000000.0
2008-03-26 08:04:00,156.275,156.305,156.26,156.3,195800000.0
2008-03-26 08:05:00,156.3,156.37,156.3,156.35,195600000.0
2008-03-26 08:06:00,156.35,156.41,156.34,156.375,182300000.0
2008-03-26 08:07:00,156.37,156.385,156.35,156.37,202400000.0
2008-03-26 08:08:00,156.37,156.44,156.365,156.42,196600000.0
2008-03-26 08:09:00,156.42,156.465,156.4,156.41,173200000.0
2008-03-26 08:10:00,156.41,156.45,156.4,156.425,191400000.0
2008-03-26 08:11:00,156.425,156.445,156.41,156.41,140800000.0
2008-03-26 08:12:00,156.41,156.435,156.36,156.36,249700000.0
2008-03-26 08:13:00,156.36,156.36,156.33,156.34,276200000.0
2008-03-26 08:14:00,156.345,156.375,156.34,156.36,223000000.0
2008-03-26 08:15:00,156.36,156.42,156.36,156.375,170100000.0
2008-03-26 08:16:00,156.38,156.415,156.37,156.39,174700000.0
2008-03-26 08:17:00,156.39,156.43,156.385,156.43,178900000.0
2008-03-26 08:18:00,156.43,156.49,156.39,156.45,201100000.0
2008-03-26 08:19:00,156.455,156.47,156.36,156.38,209500000.0
2008-03-26 08:20:00,156.38,156.4,156.35,156.35,192200000.0
2008-03-26 08:21:00,156.35,156.35,156.305,156.32,196500000.0
2008-03-26 08:22:00,156.32,156.335,156.32,156.325,212900000.0
2008-03-26 08:23:00,156.325,156.35,156.285,156.325,186000000.0
2008-03-26 08:24:00,156.325,156.325,156.25,156.25,196200000.0
2008-03-26 08:25:00,156.25,156.255,156.225,156.24,201400000.0
2008-03-26 08:26:00,156.24,156.25,156.21,156.22,198000000.0
2008-03-26 08:27:00,156.22,156.26,156.22,156.24,214600000.0
2008-03-26 08:28:00,156.24,156.25,156.235,156.24,192100000.0
2008-03-26 08:29:00,156.24,156.24,156.215,156.225,200700000.0
2008-03-26 08:30:00,156.225,156.25,156.215,156.25,78600000.0
2008-03-26 08:31:00,156.25,156.26,156.23,156.26,80100000.0
2008-03-26 08:32:00,156.26,156.26,156.23,156.235,86100000.0
2008-03-26 08:33:00,156.235,156.265,156.225,156.25,65100000.0
2008-03-26 08:34:00,156.245,156.26,156.24,156.24,116700000.0
2008-03-26 08:35:00,156.24,156.26,156.24,156.255,170500000.0
2008-03-26 08:36:00,156.255,156.265,156.235,156.26,100700000.0
2008-03-26 08:37:00,156.26,156.29,156.25,156.28,59500000.0
2008-03-26 08:38:00,156.28,156.28,156.25,156.255,67300000.0
2008-03-26 08:39:00,156.25,156.275,156.25,156.27,194500000.0
2008-03-26 08:40:00,156.27,156.275,156.26,156.275,53400000.0
2008-03-26 08:41:00,156.275,156.29,156.265,156.275,74200000.0
2008-03-26 08:42:00,156.275,156.325,156.27,156.315,242400000.0
2008-03-26 08:43:00,156.315,156.315,156.275,156.29,130800000.0
2008-03-26 08:44:00,156.29,156.3,156.265,156.265,80800000.0
2008-03-26 08:45:00,156.265,156.27,156.26,156.265,45500000.0
2008-03-26 08:46:00,156.265,156.27,156.25,156.265,62500000.0
2008-03-26 08:47:00,156.265,156.32,156.26,156.3,62500000.0
2008-03-26 08:48:00,156.3,156.33,156.285,156.325,70200000.0
2008-03-26 08:49:00,156.33,156.38,156.33,156.355,86700000.0
2008-03-26 08:50:00,156.355,156.385,156.35,156.355,100900000.0
2008-03-26 08:51:00,156.355,156.355,156.32,156.32,81500000.0
2008-03-26 08:52:00,156.32,156.365,156.315,156.365,100800000.0
2008-03-26 08:53:00,156.365,156.37,156.33,156.33,117700000.0
2008-03-26 08:54:00,156.325,156.355,156.31,156.325,95400000.0
2008-03-26 08:55:00,156.325,156.375,156.315,156.37,80600000.0
2008-03-26 08:56:00,156.37,156.41,156.355,156.355,106900000.0
2008-03-26 08:57:00,156.355,156.36,156.295,156.3,114800000.0
2008-03-26 08:58:00,156.3,156.32,156.29,156.32,108300000.0
2008-03-26 08:59:00,156.32,156.32,156.28,156.28,70500000.0
2008-03-26 09:00:00,156.28,156.29,156.26,156.265,170200000.0
2008-03-26 09:01:00,156.265,156.295,156.26,156.27,90800000.0
2008-03-26 09:02:00,156.27,156.28,156.245,156.25,145000000.0
2008-03-26 09:03:00,156.25,156.26,156.24,156.25,122400000.0
2008-03-26 09:04:00,156.25,156.26,156.235,156.255,130800000.0
2008-03-26 09:05:00,156.255,156.28,156.25,156.275,95900000.0
2008-03-26 09:06:00,156.275,156.31,156.265,156.31,88200000.0
2008-03-26 09:07:00,156.31,156.33,156.305,156.33,152300000.0
2008-03-26 09:08:00,156.33,156.355,156.325,156.335,153800000.0
2008-03-26 09:09:00,156.335,156.375,156.335,156.35,100700000.0
2008-03-26 09:10:00,156.355,156.365,156.345,156.35,108800000.0
2008-03-26 09:11:00,156.355,156.395,156.355,156.385,85200000.0
2008-03-26 09:12:00,156.385,156.415,156.375,156.395,131400000.0
2008-03-26 09:13:00,156.395,156.435,156.38,156.42,106600000.0
2008-03-26 09:14:00,156.42,156.42,156.385,156.395,86700000.0
2008-03-26 09:15:00,156.395,156.395,156.345,156.345,99000000.0
2008-03-26 09:16:00,156.34,156.365,156.34,156.35,108500000.0
2008-03-26 09:17:00,156.35,156.36,156.345,156.355,109800000.0
2008-03-26 09:18:00,156.355,156.355,156.33,156.355,91600000.0
2008-03-26 09:19:00,156.355,156.355,156.335,156.335,154800000.0
2008-03-26 09:20:00,156.335,156.345,156.275,156.275,129700000.0
2008-03-26 09:21:00,156.27,156.27,156.24,156.25,106600000.0
2008-03-26 09:22:00,156.25,156.26,156.225,156.235,123500000.0
2008-03-26 09:23:00,156.235,156.235,156.21,156.21,105500000.0
2008-03-26 09:24:00,156.215,156.225,156.205,156.225,110600000.0
2008-03-26 09:25:00,156.225,156.23,156.16,156.17,127000000.0
2008-03-26 09:26:00,156.17,156.2,156.17,156.175,98900000.0
2008-03-26 09:27:00,156.175,156.19,156.16,156.185,171000000.0
2008-03-26 09:28:00,156.185,156.21,156.155,156.16,156700000.0
2008-03-26 09:29:00,156.16,156.165,156.11,156.125,185700000.0
2008-03-26 09:30:00,156.12,156.13,156.085,156.115,139000000.0
2008-03-26 09:31:00,156.115,156.185,156.1,156.165,144100000.0
2008-03-26 09:32:00,156.165,156.165,156.08,156.145,157100000.0
2008-03-26 09:33:00,156.145,156.155,156.12,156.145,109900000.0
2008-03-26 09:34:00,156.145,156.17,156.085,156.17,101800000.0
2008-03-26 09:35:00,156.17,156.25,156.17,156.185,251400000.0
2008-03-26 09:36:00,156.185,156.23,156.185,156.215,78200000.0
2008-03-26 09:37:00,156.215,156.255,156.215,156.255,85400000.0
2008-03-26 09:38:00,156.255,156.255,156.215,156.225,135400000.0
2008-03-26 09:39:00,156.225,156.23,156.195,156.22,136100000.0
2008-03-26 09:40:00,156.22,156.295,156.22,156.245,159900000.0
2008-03-26 09:41:00,156.245,156.34,156.24,156.31,127900000.0
2008-03-26 09:42:00,156.31,156.35,156.255,156.27,167600000.0
2008-03-26 09:43:00,156.265,156.265,156.235,156.245,130700000.0
2008-03-26 09:44:00,156.25,156.25,156.18,156.19,121100000.0
2008-03-26 09:45:00,156.19,156.255,156.18,156.205,155900000.0
2008-03-26 09:46:00,156.205,156.285,156.2,156.25,114200000.0
2008-03-26 09:47:00,156.265,156.275,156.25,156.265,146100000.0
2008-03-26 09:48:00,156.265,156.265,156.25,156.25,93600000.0
2008-03-26 09:49:00,156.25,156.275,156.225,156.255,551000000.0
2008-03-26 09:50:00,156.255,156.35,156.255,156.305,178900000.0
2008-03-26 09:51:00,156.31,156.385,156.3,156.37,142700000.0
2008-03-26 09:52:00,156.365,156.39,156.34,156.345,127900000.0
2008-03-26 09:53:00,156.345,156.39,156.345,156.365,147200000.0
2008-03-26 09:54:00,156.365,156.365,156.34,156.365,93100000.0
2008-03-26 09:55:00,156.36,156.385,156.34,156.34,169800000.0
2008-03-26 09:56:00,156.34,156.345,156.305,156.32,105700000.0
2008-03-26 09:57:00,156.315,156.32,156.275,156.285,269700000.0
2008-03-26 09:58:00,156.285,156.285,156.235,156.26,146700000.0
2008-03-26 09:59:00,156.26,156.26,156.22,156.24,129900000.0
2008-03-26 10:00:00,156.24,156.265,156.225,156.255,173100000.0
2008-03-26 10:01:00,156.255,156.26,156.235,156.255,113500000.0
2008-03-26 10:02:00,156.26,156.265,156.24,156.25,100900000.0
2008-03-26 10:03:00,156.25,156.285,156.24,156.255,118700000.0
2008-03-26 10:04:00,156.26,156.27,156.245,156.25,124700000.0
2008-03-26 10:05:00,156.25,156.265,156.24,156.24,291300000.0
2008-03-26 10:06:00,156.24,156.245,156.195,156.195,374800000.0
2008-03-26 10:07:00,156.195,156.195,156.165,156.175,208500000.0
2008-03-26 10:08:00,156.17,156.175,156.14,156.15,354700000.0
2008-03-26 10:09:00,156.15,156.18,156.145,156.175,123300000.0
2008-03-26 10:10:00,156.175,156.18,156.105,156.115,92000000.0
2008-03-26 10:11:00,156.115,156.12,156.045,156.055,291100001.0
2008-03-26 10:12:00,156.055,156.11,156.045,156.095,1056200004.0
2008-03-26 10:13:00,156.105,156.13,156.035,156.065,493600000.0
2008-03-26 10:14:00,156.055,156.105,156.05,156.085,587500002.0
2008-03-26 10:15:00,156.09,156.14,156.08,156.08,207700000.0
2008-03-26 10:16:00,156.08,156.11,156.03,156.05,382200000.0
2008-03-26 10:17:00,156.055,156.095,156.045,156.09,879300003.0
2008-03-26 10:18:00,156.085,156.12,156.06,156.07,339400000.0
2008-03-26 10:19:00,156.065,156.125,156.06,156.11,462199996.0
2008-03-26 10:20:00,156.11,156.125,156.08,156.115,165000000.0
2008-03-26 10:21:00,156.115,156.14,156.075,156.09,132900001.0
2008-03-26 10:22:00,156.09,156.11,156.08,156.105,509100003.0
2008-03-26 10:23:00,156.105,156.145,156.095,156.145,735200000.0
2008-03-26 10:24:00,156.14,156.2,156.12,156.14,385900002.0
2008-03-26 10:25:00,156.14,156.145,156.055,156.06,426199999.0
2008-03-26 10:26:00,156.06,156.065,156.015,156.02,1049299989.0
2008-03-26 10:27:00,156.02,156.04,155.95,155.99,448274000.0
2008-03-26 10:28:00,156.35,156.35,156.25,156.25,1846799988.0
2008-03-26 10:29:00,155.97,155.98,155.93,155.95,1846799988.0
2008-03-26 10:30:00,155.95,155.96,155.89,155.9,1731000000.0
2008-03-26 10:31:00,155.9,155.98,155.9,155.96,1917599989.0
2008-03-26 10:32:00,156.01,156.11,156.01,156.03,1437799992.0
2008-03-26 10:33:00,155.95,155.96,155.855,155.88,1437799992.0
2008-03-26 10:34:00,155.88,155.905,155.83,155.835,265300000.0
2008-03-26 10:35:00,155.835,155.945,155.835,155.93,284000000.0
2008-03-26 10:36:00,155.93,155.955,155.855,155.865,309099998.0
2008-03-26 10:37:00,155.865,155.925,155.845,155.915,496600000.0
2008-03-26 10:38:00,155.915,156.015,155.915,155.98,336000000.0
2008-03-26 10:39:00,155.98,155.985,155.915,155.95,273400000.0
2008-03-26 10:40:00,155.95,155.985,155.95,155.955,346100000.0
2008-03-26 10:41:00,155.955,155.965,155.925,155.93,506799998.0
2008-03-26 10:42:00,155.93,155.94,155.9,155.9,285400000.0
2008-03-26 10:43:00,155.9,155.93,155.88,155.88,540000000.0
2008-03-26 10:44:00,155.88,155.915,155.86,155.9,219200000.0
2008-03-26 10:45:00,155.9,155.915,155.9,155.9,251400000.0
2008-03-26 10:46:00,155.9,155.915,155.9,155.915,196800000.0
2008-03-26 10:47:00,155.915,155.93,155.885,155.9,288299999.0
2008-03-26 10:48:00,155.9,155.955,155.9,155.95,235300000.0
2008-03-26 10:49:00,155.95,155.96,155.93,155.945,420400000.0
2008-03-26 10:50:00,155.95,155.96,155.905,155.91,385600000.0
2008-03-26 10:51:00,155.91,155.92,155.9,155.905,344200000.0
2008-03-26 10:52:00,155.905,155.95,155.89,155.94,298100000.0
2008-03-26 10:53:00,155.94,156.025,155.94,155.985,288700000.0
2008-03-26 10:54:00,155.985,155.99,155.915,155.945,235700000.0
2008-03-26 10:55:00,155.945,155.955,155.93,155.94,178200000.0
2008-03-26 10:56:00,155.94,155.955,155.925,155.94,153200000.0
2008-03-26 10:57:00,155.94,155.945,155.915,155.915,1525900024.0
2008-03-26 10:58:00,155.92,155.935,155.915,155.935,1145900005.0
2008-03-26 10:59:00,155.935,156.005,155.935,155.98,1110200000.0
2008-03-26 11:00:00,155.99,156.355,155.955,156.33,1246300003.0
2008-03-26 11:01:00,156.325,156.425,156.32,156.34,362900000.0
2008-03-26 11:02:00,156.34,156.34,156.265,156.295,191000000.0
2008-03-26 11:03:00,156.29,156.32,156.29,156.32,228500000.0
2008-03-26 11:04:00,156.32,156.425,156.32,156.415,263500000.0
2008-03-26 11:05:00,156.415,156.655,156.415,156.655,277100000.0
2008-03-26 11:06:00,156.645,156.645,156.53,156.565,295600000.0
2008-03-26 11:07:00,156.565,156.675,156.535,156.665,287700000.0
2008-03-26 11:08:00,156.675,156.765,156.62,156.62,198900000.0
2008-03-26 11:09:00,156.62,156.63,156.53,156.575,206300000.0
2008-03-26 11:10:00,156.58,156.595,156.55,156.585,207400000.0
2008-03-26 11:11:00,156.585,156.585,156.505,156.555,260600000.0
2008-03-26 11:12:00,156.55,156.715,156.55,156.715,252100000.0
2008-03-26 11:13:00,156.715,156.735,156.66,156.67,369500000.0
2008-03-26 11:14:00,156.67,156.675,156.615,156.62,255300000.0
2008-03-26 11:15:00,156.62,156.66,156.615,156.65,202300000.0
2008-03-26 11:16:00,156.65,156.68,156.65,156.67,272100000.0
2008-03-26 11:17:00,156.67,156.67,156.645,156.67,533500000.0
2008-03-26 11:18:00,156.67,156.67,156.625,156.635,139900000.0
2008-03-26 11:19:00,156.635,156.685,156.6,156.65,183900000.0
2008-03-26 11:20:00,156.645,156.73,156.625,156.71,233900000.0
2008-03-26 11:21:00,156.7,156.74,156.69,156.725,226300000.0
2008-03-26 11:22:00,156.72,156.78,156.72,156.755,244300000.0
2008-03-26 11:23:00,156.755,156.79,156.715,156.74,206400000.0
2008-03-26 11:24:00,156.74,156.74,156.65,156.65,152400000.0
2008-03-26 11:25:00,156.65,156.65,156.475,156.49,250200000.0
2008-03-26 11:26:00,156.49,156.49,156.31,156.4,442299999.0
2008-03-26 11:27:00,156.405,156.46,156.345,156.345,266700000.0
2008-03-26 11:28:00,156.35,156.355,156.26,156.26,607500000.0
2008-03-26 11:29:00,156.265,156.265,156.135,156.135,612100000.0
2008-03-26 11:30:00,156.135,156.135,155.975,156.02,534500000.0
2008-03-26 11:31:00,156.02,156.085,155.99,156.03,269200000.0
2008-03-26 11:32:00,156.03,156.115,156.02,156.045,306600000.0
2008-03-26 11:33:00,156.035,156.085,155.965,156.065,462300000.0
2008-03-26 11:34:00,156.065,156.12,156.02,156.085,265300000.0
2008-03-26 11:35:00,156.085,156.105,156.055,156.065,210800000.0
2008-03-26 11:36:00,156.07,156.11,156.045,156.045,378400000.0
2008-03-26 11:37:00,156.045,156.13,156.005,156.01,477200000.0
2008-03-26 11:38:00,156.005,156.03,155.915,156.0,534500000.0
2008-03-26 11:39:00,156.0,156.0,155.895,155.93,472600001.0
2008-03-26 11:40:00,155.94,155.94,155.665,155.71,610349998.0
2008-03-26 11:41:00,155.71,155.785,155.705,155.76,928700000.0
2008-03-26 11:42:00,155.76,155.895,155.755,155.81,892800000.0
2008-03-26 11:43:00,155.81,155.875,155.725,155.835,785400001.0
2008-03-26 11:44:00,155.835,155.89,155.745,155.805,840000000.0
2008-03-26 11:45:00,155.805,155.84,155.79,155.795,435400000.0
2008-03-26 11:46:00,155.795,155.86,155.79,155.86,463800000.0
2008-03-26 11:47:00,155.86,155.98,155.85,155.975,177600000.0
2008-03-26 11:48:00,155.965,156.02,155.935,155.99,285800000.0
2008-03-26 11:49:00,155.99,156.085,155.98,156.065,177100000.0
2008-03-26 11:50:00,156.065,156.11,156.055,156.105,132500000.0
2008-03-26 11:51:00,156.11,156.12,155.995,156.005,283200000.0
2008-03-26 11:52:00,156.01,156.08,156.01,156.06,211200000.0
2008-03-26 11:53:00,156.06,156.125,156.06,156.115,220800000.0
2008-03-26 11:54:00,156.115,156.16,156.11,156.11,166400000.0
2008-03-26 11:55:00,156.11,156.215,156.065,156.19,220300000.0
2008-03-26 11:56:00,156.195,156.195,156.065,156.075,173100000.0
2008-03-26 11:57:00,156.075,156.08,156.035,156.075,295300000.0
2008-03-26 11:58:00,156.075,156.095,156.035,156.095,192300000.0
2008-03-26 11:59:00,156.095,156.135,156.09,156.115,245000000.0
2008-03-26 12:00:00,156.115,156.175,156.115,156.155,203800000.0
2008-03-26 12:01:00,156.155,156.155,156.11,156.145,217300000.0
2008-03-26 12:02:00,156.145,156.195,156.12,156.195,219800000.0
2008-03-26 12:03:00,156.2,156.27,156.165,156.225,288600000.0
2008-03-26 12:04:00,156.225,156.27,156.22,156.245,350400000.0
2008-03-26 12:05:00,156.245,156.25,156.19,156.205,479400000.0
2008-03-26 12:06:00,156.205,156.25,156.195,156.25,158400000.0
2008-03-26 12:07:00,156.26,156.3,156.255,156.265,138500000.0
2008-03-26 12:08:00,156.265,156.29,156.235,156.25,251700000.0
2008-03-26 12:09:00,156.25,156.25,156.19,156.205,236000000.0
2008-03-26 12:10:00,156.21,156.225,156.15,156.16,192500000.0
2008-03-26 12:11:00,156.16,156.21,156.15,156.175,143100000.0
2008-03-26 12:12:00,156.175,156.195,156.1,156.13,152200000.0
2008-03-26 12:13:00,156.13,156.17,156.095,156.095,155800000.0
2008-03-26 12:14:00,156.095,156.11,156.025,156.03,156100000.0
2008-03-26 12:15:00,156.03,156.08,156.015,156.07,202100000.0
2008-03-26 12:16:00,156.07,156.08,156.005,156.05,249700000.0
2008-03-26 12:17:00,156.065,156.09,156.01,156.075,155700000.0
2008-03-26 12:18:00,156.075,156.13,156.075,156.11,211000000.0
2008-03-26 12:19:00,156.11,156.135,156.065,156.13,168700000.0
2008-03-26 12:20:00,156.13,156.185,156.13,156.15,180600000.0
2008-03-26 12:21:00,156.15,156.15,156.06,156.065,198800000.0
2008-03-26 12:22:00,156.07,156.08,156.05,156.055,164600000.0
2008-03-26 12:23:00,156.055,156.135,156.055,156.11,185200000.0
2008-03-26 12:24:00,156.11,156.17,156.11,156.17,223600000.0
2008-03-26 12:25:00,156.17,156.19,156.13,156.19,196400000.0
2008-03-26 12:26:00,156.185,156.21,156.18,156.21,160000000.0
2008-03-26 12:27:00,156.21,156.26,156.2,156.245,221500000.0
2008-03-26 12:28:00,156.245,156.25,156.165,156.225,227699999.0
2008-03-26 12:29:00,156.225,156.25,156.205,156.245,119100000.0
2008-03-26 12:30:00,156.245,156.27,156.22,156.26,99600000.0
2008-03-26 12:31:00,156.26,156.27,156.235,156.27,164200000.0
2008-03-26 12:32:00,156.27,156.285,156.255,156.275,244200000.0
2008-03-26 12:33:00,156.275,156.29,156.275,156.28,152900000.0
2008-03-26 12:34:00,156.28,156.3,156.24,156.255,168500000.0
2008-03-26 12:35:00,156.255,156.28,156.18,156.19,146900000.0
2008-03-26 12:36:00,156.195,156.205,156.16,156.18,165900000.0
2008-03-26 12:37:00,156.18,156.195,156.14,156.16,208400000.0
2008-03-26 12:38:00,156.16,156.175,156.15,156.155,172100000.0
2008-03-26 12:39:00,156.155,156.195,156.145,156.155,177000000.0
2008-03-26 12:40:00,156.155,156.17,156.13,156.13,216800000.0
2008-03-26 12:41:00,156.13,156.15,156.13,156.145,169800000.0
2008-03-26 12:42:00,156.15,156.175,156.135,156.15,187100000.0
2008-03-26 12:43:00,156.15,156.15,156.125,156.15,226400000.0
2008-03-26 12:44:00,156.15,156.155,156.145,156.155,183000000.0
2008-03-26 12:45:00,156.155,156.165,156.13,156.13,281200000.0
2008-03-26 12:46:00,156.13,156.2,156.13,156.165,140800000.0
2008-03-26 12:47:00,156.165,156.165,156.135,156.15,310600000.0
2008-03-26 12:48:00,156.15,156.155,156.12,156.125,195600000.0
2008-03-26 12:49:00,156.125,156.15,156.075,156.075,258250000.0
2008-03-26 12:50:00,156.075,156.1,156.005,156.1,236800000.0
2008-03-26 12:51:00,156.1,156.19,156.09,156.165,372100000.0
2008-03-26 12:52:00,156.165,156.17,156.04,156.05,175600000.0
2008-03-26 12:53:00,156.05,156.06,155.965,156.01,168600000.0
2008-03-26 12:54:00,156.01,156.01,155.87,155.94,264000000.0
2008-03-26 12:55:00,155.94,155.985,155.915,155.97,306700000.0
2008-03-26 12:56:00,155.975,155.995,155.975,155.975,947700000.0
2008-03-26 12:57:00,155.975,156.065,155.96,155.975,880000000.0
2008-03-26 12:58:00,155.97,156.015,155.955,155.97,319200000.0
2008-03-26 12:59:00,155.97,155.975,155.92,155.975,290200000.0
2008-03-26 13:00:00,155.975,156.09,155.96,156.09,246800000.0
2008-03-26 13:01:00,156.08,156.15,156.03,156.075,143600000.0
2008-03-26 13:02:00,156.07,156.085,156.04,156.075,205400000.0
2008-03-26 13:03:00,156.08,156.085,156.035,156.085,197200000.0
2008-03-26 13:04:00,156.085,156.085,156.065,156.08,173300000.0
2008-03-26 13:05:00,156.08,156.095,156.07,156.08,302200000.0
2008-03-26 13:06:00,156.08,156.105,156.075,156.1,259800000.0
2008-03-26 13:07:00,156.105,156.15,156.105,156.135,307200000.0
2008-03-26 13:08:00,156.135,156.145,156.07,156.08,189800000.0
2008-03-26 13:09:00,156.08,156.14,156.08,156.12,204800000.0
2008-03-26 13:10:00,156.12,156.15,156.12,156.145,371400000.0
2008-03-26 13:11:00,156.14,156.185,156.14,156.185,130500000.0
2008-03-26 13:12:00,156.185,156.195,156.165,156.165,125700000.0
2008-03-26 13:13:00,156.165,156.2,156.16,156.2,218100000.0
2008-03-26 13:14:00,156.2,156.23,156.185,156.215,256500000.0
2008-03-26 13:15:00,156.215,156.24,156.215,156.23,232600000.0
2008-03-26 13:16:00,156.23,156.255,156.21,156.245,266900000.0
2008-03-26 13:17:00,156.245,156.25,156.215,156.24,165400000.0
2008-03-26 13:18:00,156.235,156.28,156.225,156.255,278000000.0
2008-03-26 13:19:00,156.265,156.275,156.245,156.245,202800000.0
2008-03-26 13:20:00,156.26,156.28,156.25,156.28,112700000.0
2008-03-26 13:21:00,156.28,156.345,156.28,156.33,606800000.0
2008-03-26 13:22:00,156.33,156.355,156.325,156.325,281000000.0
2008-03-26 13:23:00,156.325,156.33,156.19,156.28,290600000.0
2008-03-26 13:24:00,156.275,156.28,156.255,156.275,163100000.0
2008-03-26 13:25:00,156.275,156.285,156.21,156.21,230600000.0
2008-03-26 13:26:00,156.21,156.225,156.195,156.21,146100000.0
2008-03-26 13:27:00,156.21,156.245,156.21,156.215,222300000.0
2008-03-26 13:28:00,156.215,156.24,156.215,156.24,153600000.0
2008-03-26 13:29:00,156.245,156.265,156.24,156.255,100300000.0
2008-03-26 13:30:00,156.265,156.27,156.235,156.245,125600000.0
2008-03-26 13:31:00,156.245,156.245,156.185,156.22,132800000.0
2008-03-26 13:32:00,156.22,156.24,156.21,156.215,220400000.0
2008-03-26 13:33:00,156.215,156.22,156.21,156.22,186600000.0
2008-03-26 13:34:00,156.22,156.225,156.2,156.225,120000000.0
2008-03-26 13:35:00,156.225,156.25,156.21,156.25,206600001.0
2008-03-26 13:36:00,156.25,156.26,156.235,156.255,108100000.0
2008-03-26 13:37:00,156.255,156.315,156.255,156.315,333000000.0
2008-03-26 13:38:00,156.315,156.32,156.25,156.3,91500000.0
2008-03-26 13:39:00,156.3,156.3,156.27,156.28,168800000.0
2008-03-26 13:40:00,156.28,156.29,156.255,156.27,160900000.0
2008-03-26 13:41:00,156.27,156.28,156.25,156.28,169000000.0
2008-03-26 13:42:00,156.28,156.28,156.25,156.25,149800000.0
2008-03-26 13:43:00,156.245,156.245,156.175,156.205,118100000.0
2008-03-26 13:44:00,156.205,156.265,156.2,156.245,112300000.0
2008-03-26 13:45:00,156.24,156.25,156.23,156.245,965600000.0
2008-03-26 13:46:00,156.245,156.26,156.205,156.215,921599997.0
2008-03-26 13:47:00,156.215,156.22,156.1,156.1,221300000.0
2008-03-26 13:48:00,156.1,156.13,156.1,156.105,222600000.0
2008-03-26 13:49:00,156.105,156.11,156.05,156.05,901300000.0
2008-03-26 13:50:00,156.05,156.07,156.04,156.045,164800000.0
2008-03-26 13:51:00,156.04,156.045,155.91,155.92,349300000.0
2008-03-26 13:52:00,155.92,155.94,155.915,155.93,155800000.0
2008-03-26 13:53:00,155.935,155.99,155.93,155.98,204700000.0
2008-03-26 13:54:00,155.98,156.07,155.98,156.07,157900000.0
2008-03-26 13:55:00,156.07,156.095,156.055,156.085,117400000.0
2008-03-26 13:56:00,156.08,156.09,156.06,156.065,354700000.0
2008-03-26 13:57:00,156.065,156.065,155.995,156.0,940700000.0
2008-03-26 13:58:00,156.0,156.05,156.0,156.035,119200000.0
2008-03-26 13:59:00,156.04,156.04,156.005,156.025,214600000.0
2008-03-26 14:00:00,156.025,156.055,156.005,156.005,295700000.0
2008-03-26 14:01:00,155.99,156.03,155.99,156.015,177200000.0
2008-03-26 14:02:00,156.015,156.03,156.005,156.005,384900000.0
2008-03-26 14:03:00,156.005,156.03,156.005,156.03,309900000.0
2008-03-26 14:04:00,156.03,156.03,156.01,156.01,237800003.0
2008-03-26 14:05:00,156.01,156.03,155.97,155.98,135200000.0
2008-03-26 14:06:00,155.98,156.03,155.98,156.03,132300000.0
2008-03-26 14:07:00,156.03,156.03,155.985,155.985,175600000.0
2008-03-26 14:08:00,155.985,156.02,155.98,156.0,139200000.0
2008-03-26 14:09:00,156.0,156.02,156.0,156.02,168600000.0
2008-03-26 14:10:00,156.02,156.06,156.02,156.04,189800000.0
2008-03-26 14:11:00,156.04,156.04,156.015,156.02,195100000.0
2008-03-26 14:12:00,156.02,156.03,156.02,156.03,281800000.0
2008-03-26 14:13:00,156.03,156.08,156.025,156.07,296500000.0
2008-03-26 14:14:00,156.07,156.085,156.065,156.065,266200000.0
2008-03-26 14:15:00,156.065,156.11,156.06,156.11,182900000.0
2008-03-26 14:16:00,156.11,156.115,156.1,156.11,142200000.0
2008-03-26 14:17:00,156.115,156.15,156.09,156.095,279500000.0
2008-03-26 14:18:00,156.095,156.19,156.045,156.17,433000000.0
2008-03-26 14:19:00,156.165,156.165,155.895,156.025,244200000.0
2008-03-26 14:20:00,156.025,156.065,155.985,156.035,232000000.0
2008-03-26 14:21:00,156.04,156.075,156.02,156.035,179200000.0
2008-03-26 14:22:00,156.035,156.105,156.025,156.09,139600000.0
2008-03-26 14:23:00,156.09,156.09,156.03,156.05,109600000.0
2008-03-26 14:24:00,156.05,156.08,156.02,156.04,559500000.0
2008-03-26 14:25:00,156.04,156.065,156.015,156.03,274900000.0
2008-03-26 14:26:00,156.02,156.045,156.01,156.03,407300000.0
2008-03-26 14:27:00,156.03,156.04,156.0,156.02,166800000.0
2008-03-26 14:28:00,156.01,156.035,156.0,156.01,162400000.0
2008-03-26 14:29:00,156.01,156.035,155.995,155.995,359000000.0
2008-03-26 14:30:00,155.995,156.005,155.74,155.805,446600000.0
2008-03-26 14:31:00,155.805,155.88,155.775,155.815,400100000.0
2008-03-26 14:32:00,155.815,155.84,155.795,155.795,950500000.0
2008-03-26 14:33:00,155.795,155.835,155.745,155.755,372600000.0
2008-03-26 14:34:00,155.755,155.755,155.695,155.715,658099999.0
2008-03-26 14:35:00,155.715,155.795,155.7,155.795,136800000.0
2008-03-26 14:36:00,155.795,155.815,155.75,155.81,158200000.0
2008-03-26 14:37:00,155.805,155.815,155.78,155.815,228800000.0
2008-03-26 14:38:00,155.81,155.815,155.79,155.81,122500000.0
2008-03-26 14:39:00,155.81,155.83,155.79,155.83,115300000.0
2008-03-26 14:40:00,155.83,155.83,155.79,155.8,135100000.0
2008-03-26 14:41:00,155.8,155.825,155.79,155.825,150700000.0
2008-03-26 14:42:00,155.825,155.925,155.825,155.9,259900000.0
2008-03-26 14:43:00,155.895,155.91,155.85,155.855,326199999.0
2008-03-26 14:44:00,155.855,155.86,155.82,155.83,243000000.0
2008-03-26 14:45:00,155.835,155.86,155.815,155.835,942000000.0
2008-03-26 14:46:00,155.835,155.865,155.815,155.86,757100000.0
2008-03-26 14:47:00,155.86,155.875,155.835,155.86,939400000.0
2008-03-26 14:48:00,155.86,155.87,155.82,155.84,631899999.0
2008-03-26 14:49:00,155.845,155.885,155.84,155.885,293200000.0
2008-03-26 14:50:00,155.885,155.885,155.845,155.87,446499998.0
2008-03-26 14:51:00,155.87,155.905,155.87,155.88,362500000.0
2008-03-26 14:52:00,155.88,155.91,155.85,155.86,411100001.0
2008-03-26 14:53:00,155.86,155.9,155.855,155.88,246700000.0
2008-03-26 14:54:00,155.88,155.885,155.835,155.84,249600000.0
2008-03-26 14:55:00,155.84,155.87,155.825,155.86,171100000.0
2008-03-26 14:56:00,155.86,155.86,155.84,155.85,122500000.0
2008-03-26 14:57:00,155.855,155.88,155.83,155.875,146000000.0
2008-03-26 14:58:00,155.875,155.91,155.86,155.89,153000000.0
2008-03-26 14:59:00,155.89,155.9,155.87,155.88,142400000.0
2008-03-26 15:00:00,155.88,155.92,155.87,155.88,195200000.0
2008-03-26 15:01:00,155.88,155.9,155.87,155.89,143700000.0
2008-03-26 15:02:00,155.89,155.9,155.88,155.89,161300000.0
2008-03-26 15:03:00,155.885,155.91,155.875,155.91,194700000.0
2008-03-26 15:04:00,155.915,155.94,155.9,155.92,225300000.0
2008-03-26 15:05:00,155.92,155.92,155.87,155.88,216400000.0
2008-03-26 15:06:00,155.875,155.92,155.86,155.9,175900000.0
2008-03-26 15:07:00,155.9,155.94,155.885,155.915,212800000.0
2008-03-26 15:08:00,155.92,155.93,155.895,155.92,155600000.0
2008-03-26 15:09:00,155.92,155.93,155.89,155.925,233400000.0
2008-03-26 15:10:00,155.925,155.94,155.91,155.925,136500000.0
2008-03-26 15:11:00,155.925,155.925,155.9,155.9,137400000.0
2008-03-26 15:12:00,155.9,155.925,155.9,155.915,135200000.0
2008-03-26 15:13:00,155.915,155.915,155.87,155.88,188600000.0
2008-03-26 15:14:00,155.88,155.915,155.865,155.875,228600000.0
2008-03-26 15:15:00,155.88,155.94,155.865,155.92,284400000.0
2008-03-26 15:16:00,155.92,155.92,155.875,155.88,366900000.0
2008-03-26 15:17:00,155.88,155.88,155.85,155.865,153600000.0
2008-03-26 15:18:00,155.86,155.88,155.835,155.87,193500000.0
2008-03-26 15:19:00,155.865,155.89,155.85,155.88,227000000.0
2008-03-26 15:20:00,155.88,155.91,155.865,155.865,231400000.0
2008-03-26 15:21:00,155.865,155.87,155.835,155.845,300600000.0
2008-03-26 15:22:00,155.84,155.855,155.825,155.84,253300000.0
2008-03-26 15:23:00,155.84,155.86,155.83,155.83,204500000.0
2008-03-26 15:24:00,155.83,155.86,155.815,155.85,244900000.0
2008-03-26 15:25:00,155.85,155.885,155.83,155.855,232300000.0
2008-03-26 15:26:00,155.86,155.88,155.845,155.87,208500000.0
2008-03-26 15:27:00,155.87,155.875,155.85,155.875,250000000.0
2008-03-26 15:28:00,155.875,155.875,155.845,155.85,323100000.0
2008-03-26 15:29:00,155.845,155.87,155.845,155.87,300900000.0
2008-03-26 15:30:00,155.87,155.915,155.85,155.885,298500000.0
2008-03-26 15:31:00,155.885,155.94,155.875,155.875,251000000.0
2008-03-26 15:32:00,155.875,155.925,155.845,155.915,258900000.0
2008-03-26 15:33:00,155.905,155.91,155.865,155.89,259200000.0
2008-03-26 15:34:00,155.89,155.93,155.88,155.89,150100000.0
2008-03-26 15:35:00,155.89,155.9,155.775,155.79,215700000.0
2008-03-26 15:36:00,155.79,155.79,155.71,155.75,196600000.0
2008-03-26 15:37:00,155.745,155.85,155.725,155.825,193900000.0
2008-03-26 15:38:00,155.825,155.9,155.815,155.9,170300000.0
2008-03-26 15:39:00,155.9,155.92,155.845,155.905,185500000.0
2008-03-26 15:40:00,155.91,155.94,155.89,155.895,219300000.0
2008-03-26 15:41:00,155.895,155.93,155.895,155.93,249900000.0
2008-03-26 15:42:00,155.93,155.93,155.83,155.84,244800000.0
2008-03-26 15:43:00,155.835,155.86,155.8,155.835,285700000.0
2008-03-26 15:44:00,155.835,155.89,155.82,155.88,176400000.0
2008-03-26 15:45:00,155.88,155.89,155.8,155.81,106400000.0
2008-03-26 15:46:00,155.81,155.86,155.805,155.825,150100000.0
2008-03-26 15:47:00,155.825,155.84,155.795,155.805,192000000.0
2008-03-26 15:48:00,155.795,155.805,155.74,155.755,106400000.0
2008-03-26 15:49:00,155.75,155.77,155.695,155.72,95400000.0
2008-03-26 15:50:00,155.72,155.785,155.715,155.735,130300000.0
2008-03-26 15:51:00,155.73,155.735,155.68,155.685,719200000.0
2008-03-26 15:52:00,155.685,155.775,155.68,155.76,285500000.0
2008-03-26 15:53:00,155.76,155.82,155.76,155.81,93100000.0
2008-03-26 15:54:00,155.815,155.82,155.76,155.77,136700000.0
2008-03-26 15:55:00,155.77,155.78,155.735,155.76,102400000.0
2008-03-26 15:56:00,155.76,155.78,155.74,155.77,131200000.0
2008-03-26 15:57:00,155.77,155.8,155.77,155.79,111400000.0
2008-03-26 15:58:00,155.785,155.87,155.785,155.82,118400000.0
2008-03-26 15:59:00,155.81,155.825,155.75,155.79,391200000.0
2008-03-26 16:00:00,155.79,155.975,155.79,155.975,714900000.0
2008-03-26 16:01:00,155.975,156.015,155.895,155.93,883800000.0
2008-03-26 16:02:00,155.94,155.98,155.9,155.93,429600000.0
2008-03-26 16:03:00,155.93,155.94,155.88,155.885,330000000.0
2008-03-26 16:04:00,155.865,155.93,155.865,155.915,358000000.0
2008-03-26 16:05:00,155.915,155.99,155.91,155.98,195300000.0
2008-03-26 16:06:00,155.98,156.02,155.95,155.975,142700000.0
2008-03-26 16:07:00,155.975,156.105,155.975,156.075,156000000.0
2008-03-26 16:08:00,156.075,156.135,156.075,156.105,118700000.0
2008-03-26 16:09:00,156.1,156.15,156.095,156.15,138800000.0
2008-03-26 16:10:00,156.155,156.205,156.155,156.195,87800000.0
2008-03-26 16:11:00,156.195,156.195,156.125,156.15,109100000.0
2008-03-26 16:12:00,156.15,156.15,156.105,156.115,90300000.0
2008-03-26 16:13:00,156.115,156.12,156.095,156.1,134800000.0
2008-03-26 16:14:00,156.1,156.1,156.0,156.0,195400000.0
2008-03-26 16:15:00,156.005,156.095,156.0,156.035,177400000.0
2008-03-26 16:16:00,156.035,156.04,155.995,156.0,186300000.0
2008-03-26 16:17:00,156.0,156.02,155.975,155.98,165500000.0
2008-03-26 16:18:00,155.985,155.985,155.945,155.965,256600000.0
2008-03-26 16:19:00,155.965,155.98,155.915,155.925,178100000.0
2008-03-26 16:20:00,155.92,155.95,155.915,155.95,770525989.0
2008-03-26 16:21:00,155.95,155.96,155.92,155.93,1379877989.0
2008-03-26 16:22:00,155.93,155.99,155.92,155.99,1482523993.0
2008-03-26 16:23:00,155.99,156.02,155.99,156.0,1640040028.0
2008-03-26 16:24:00,156.0,156.075,155.985,156.07,1384780003.0
2008-03-26 16:25:00,156.07,156.08,156.0,156.0,1469944006.0
2008-03-26 16:26:00,156.0,156.02,155.95,155.96,858146005.0
2008-03-26 16:27:00,155.96,156.01,155.96,155.965,1343841998.0
2008-03-26 16:28:00,155.965,156.0,155.96,155.99,740378000.0
2008-03-26 16:29:00,155.99,156.035,155.97,155.975,592080000.0
2008-03-26 16:30:00,155.975,155.985,155.925,155.94,1024893998.0
2008-03-26 16:31:00,155.94,155.985,155.91,155.97,1697873996.0
2008-03-26 16:32:00,155.97,155.975,155.94,155.94,502125998.0
2008-03-26 16:33:00,155.895,155.94,155.88,155.92,563848000.0
2008-03-26 16:34:00,155.92,155.975,155.92,155.97,991378000.0
2008-03-26 16:35:00,155.97,155.975,155.93,155.965,993622002.0
2008-03-26 16:36:00,155.965,156.04,155.965,156.03,1040274000.0
2008-03-26 16:37:00,156.03,156.045,156.02,156.03,977282000.0
2008-03-26 16:38:00,156.03,156.06,156.005,156.05,779292000.0
2008-03-26 16:39:00,156.05,156.06,156.03,156.045,512126000.0
2008-03-26 16:40:00,156.045,156.06,155.98,155.98,508424000.0
2008-03-26 16:41:00,155.98,155.99,155.925,155.925,578656000.0
2008-03-26 16:42:00,155.925,155.99,155.92,155.96,980850000.0
2008-03-26 16:43:00,155.96,155.96,155.92,155.94,674248000.0
2008-03-26 16:44:00,155.94,155.945,155.895,155.9,589636001.0
2008-03-26 16:45:00,155.9,155.93,155.895,155.9,962086000.0
2008-03-26 16:46:00,155.9,155.92,155.885,155.905,642400000.0
2008-03-26 16:47:00,155.905,155.91,155.825,155.87,656294000.0
2008-03-26 16:48:00,155.88,155.915,155.86,155.91,915208000.0
2008-03-26 16:49:00,155.915,155.915,155.85,155.86,1197240000.0
2008-03-26 16:50:00,155.86,155.93,155.855,155.93,1161578002.0
2008-03-26 16:51:00,155.93,155.94,155.87,155.895,888516000.0
2008-03-26 16:52:00,155.895,155.93,155.88,155.92,1074994000.0
2008-03-26 16:53:00,155.92,155.99,155.9,155.97,936272000.0
2008-03-26 16:54:00,155.96,155.965,155.925,155.935,1229954000.0
2008-03-26 16:55:00,155.935,155.96,155.91,155.93,1086254000.0
2008-03-26 16:56:00,155.93,155.945,155.895,155.91,829256000.0
2008-03-26 16:57:00,155.905,155.94,155.9,155.91,906458000.0
2008-03-26 16:58:00,155.91,155.94,155.855,155.905,992700001.0
2008-03-26 16:59:00,155.905,155.93,155.885,155.885,1114800000.0
2008-03-26 17:00:00,155.88,155.93,155.865,155.92,1223300001.0
2008-03-26 17:01:00,155.92,155.92,155.865,155.9,739299999.0
2008-03-26 17:02:00,155.9,155.91,155.85,155.905,1101799999.0
2008-03-26 17:03:00,155.91,155.94,155.87,155.93,857999999.0
2008-03-26 17:04:00,155.93,155.93,155.88,155.89,970300000.0
2008-03-26 17:05:00,155.89,155.97,155.89,155.96,980800000.0
2008-03-26 17:06:00,155.96,155.97,155.93,155.955,1025700001.0
2008-03-26 17:07:00,155.96,155.97,155.93,155.97,1265500001.0
2008-03-26 17:08:00,155.97,155.98,155.94,155.95,1194600000.0
2008-03-26 17:09:00,155.95,155.975,155.92,155.93,1175100000.0
2008-03-26 17:10:00,155.94,156.005,155.93,155.99,1142299998.0
2008-03-26 17:11:00,155.99,156.0,155.96,155.98,1150200000.0
2008-03-26 17:12:00,155.98,156.04,155.98,156.005,1229200000.0
2008-03-26 17:13:00,156.01,156.03,155.96,155.97,1129600000.0
2008-03-26 17:14:00,155.965,155.97,155.93,155.93,1158600000.0
2008-03-26 17:15:00,155.93,155.94,155.905,155.905,1280400003.0
2008-03-26 17:16:00,155.91,155.94,155.91,155.94,1274900000.0
2008-03-26 17:17:00,155.94,155.94,155.89,155.89,835599998.0
2008-03-26 17:18:00,155.89,155.93,155.86,155.92,835400000.0
2008-03-26 17:19:00,155.92,155.94,155.91,155.92,1366200001.0
2008-03-26 17:20:00,155.92,155.94,155.885,155.89,1994600003.0
2008-03-26 17:21:00,155.89,155.93,155.875,155.92,1440999999.0
2008-03-26 17:22:00,155.92,155.92,155.88,155.9,1823100003.0
2008-03-26 17:23:00,155.9,155.95,155.89,155.94,1603099994.0
2008-03-26 17:24:00,155.94,155.945,155.895,155.9,2037599994.0
2008-03-26 17:25:00,155.9,155.98,155.9,155.98,1644599993.0
2008-03-26 17:26:00,155.98,155.98,155.92,155.98,1760999997.0
2008-03-26 17:27:00,155.98,155.995,155.96,155.985,1700800008.0
2008-03-26 17:28:00,155.985,156.02,155.98,155.99,1696900001.0
2008-03-26 17:29:00,155.99,156.1,155.99,156.1,1945699992.0
2008-03-26 17:30:00,156.1,156.135,156.09,156.12,1025199996.0
2008-03-26 17:31:00,156.12,156.135,156.08,156.085,1343599987.0
2008-03-26 17:32:00,156.085,156.1,156.085,156.1,1521199999.0
2008-03-26 17:33:00,156.1,156.1,156.085,156.09,1020400000.0
2008-03-26 17:34:00,156.09,156.14,156.09,156.13,1421100000.0
2008-03-26 17:35:00,156.13,156.14,156.06,156.075,915200000.0
2008-03-26 17:36:00,156.075,156.1,156.055,156.1,594400000.0
2008-03-26 17:37:00,156.1,156.12,156.07,156.12,1043900001.0
2008-03-26 17:38:00,156.12,156.125,156.075,156.11,920200001.0
2008-03-26 17:39:00,156.11,156.115,156.05,156.07,912400000.0
2008-03-26 17:40:00,156.065,156.11,156.065,156.09,784200000.0
2008-03-26 17:41:00,156.09,156.12,156.075,156.1,752600000.0
2008-03-26 17:42:00,156.1,156.13,156.1,156.11,1069850000.0
2008-03-26 17:43:00,156.11,156.11,156.07,156.08,1313600000.0
2008-03-26 17:44:00,156.08,156.12,156.07,156.105,1090399999.0
2008-03-26 17:45:00,156.105,156.12,156.08,156.095,1060700002.0
2008-03-26 17:46:00,156.095,156.14,156.085,156.14,950699999.0
2008-03-26 17:47:00,156.145,156.19,156.135,156.175,1061600000.0
2008-03-26 17:48:00,156.175,156.22,156.15,156.205,945200000.0
2008-03-26 17:49:00,156.205,156.24,156.18,156.2,1011900000.0
2008-03-26 17:50:00,156.2,156.21,156.17,156.18,1031000000.0
2008-03-26 17:51:00,156.19,156.26,156.185,156.22,1002799999.0
2008-03-26 17:52:00,156.215,156.24,156.21,156.24,1322000000.0
2008-03-26 17:53:00,156.24,156.33,156.23,156.32,1280000000.0
2008-03-26 17:54:00,156.32,156.33,156.29,156.33,1232100001.0
2008-03-26 17:55:00,156.34,156.34,156.255,156.29,878800000.0
2008-03-26 17:56:00,156.29,156.31,156.25,156.255,898600000.0
2008-03-26 17:57:00,156.255,156.29,156.25,156.28,1103300001.0
2008-03-26 17:58:00,156.28,156.31,156.235,156.24,1362000001.0
2008-03-26 17:59:00,156.24,156.26,156.22,156.22,1161200000.0
2008-03-26 18:00:00,156.22,156.29,156.2,156.29,1320200000.0
2008-03-26 18:01:00,156.29,156.32,156.275,156.275,626000000.0
2008-03-26 18:02:00,156.275,156.29,156.265,156.28,991400000.0
2008-03-26 18:03:00,156.285,156.29,156.265,156.265,1293800000.0
2008-03-26 18:04:00,156.265,156.28,156.24,156.25,947400000.0
2008-03-26 18:05:00,156.25,156.29,156.24,156.27,1029600001.0
2008-03-26 18:06:00,156.27,156.28,156.22,156.24,1292800002.0
2008-03-26 18:07:00,156.24,156.3,156.24,156.3,1297200000.0
2008-03-26 18:08:00,156.3,156.33,156.29,156.295,1080700001.0
2008-03-26 18:09:00,156.295,156.295,156.265,156.265,984600000.0
2008-03-26 18:10:00,156.265,156.32,156.26,156.32,1307500000.0
2008-03-26 18:11:00,156.32,156.32,156.31,156.315,1017700000.0
2008-03-26 18:12:00,156.32,156.33,156.31,156.31,840200000.0
2008-03-26 18:13:00,156.31,156.31,156.27,156.27,1089300000.0
2008-03-26 18:14:00,156.27,156.295,156.25,156.28,1252900001.0
2008-03-26 18:15:00,156.28,156.32,156.28,156.31,1514799989.0
2008-03-26 18:16:00,156.31,156.34,156.285,156.29,1098300003.0
2008-03-26 18:17:00,156.29,156.3,156.27,156.28,1502600000.0
2008-03-26 18:18:00,156.28,156.295,156.265,156.27,1310900000.0
2008-03-26 18:19:00,156.27,156.315,156.27,156.29,1261000000.0
2008-03-26 18:20:00,156.29,156.33,156.29,156.31,845400000.0
2008-03-26 18:21:00,156.31,156.33,156.27,156.285,1124299999.0
2008-03-26 18:22:00,156.285,156.365,156.285,156.36,490800001.0
2008-03-26 18:23:00,156.36,156.42,156.36,156.415,977800000.0
2008-03-26 18:24:00,156.415,156.435,156.36,156.37,1067500000.0
2008-03-26 18:25:00,156.37,156.37,156.34,156.35,1500100000.0
2008-03-26 18:26:00,156.35,156.49,156.35,156.47,839500000.0
2008-03-26 18:27:00,156.47,156.49,156.43,156.49,855100000.0
2008-03-26 18:28:00,156.49,156.5,156.48,156.49,1063300000.0
2008-03-26 18:29:00,156.49,156.5,156.44,156.45,1128200000.0
2008-03-26 18:30:00,156.45,156.51,156.43,156.5,623800000.0
2008-03-26 18:31:00,156.5,156.56,156.49,156.55,812600000.0
2008-03-26 18:32:00,156.55,156.58,156.545,156.57,731900000.0
2008-03-26 18:33:00,156.57,156.58,156.545,156.565,673400000.0
2008-03-26 18:34:00,156.565,156.58,156.545,156.545,604000000.0
2008-03-26 18:35:00,156.545,156.55,156.53,156.535,876000000.0
2008-03-26 18:36:00,156.535,156.54,156.51,156.525,748300000.0
2008-03-26 18:37:00,156.525,156.53,156.5,156.5,765800000.0
2008-03-26 18:38:00,156.5,156.51,156.485,156.49,813200000.0
2008-03-26 18:39:00,156.49,156.5,156.475,156.475,537900000.0
2008-03-26 18:40:00,156.475,156.5,156.475,156.49,332700000.0
2008-03-26 18:41:00,156.49,156.495,156.445,156.46,406100000.0
2008-03-26 18:42:00,156.46,156.5,156.455,156.485,703300000.0
2008-03-26 18:43:00,156.475,156.5,156.475,156.485,334300000.0
2008-03-26 18:44:00,156.485,156.5,156.42,156.5,741100001.0
2008-03-26 18:45:00,156.5,156.5,156.42,156.445,415700000.0
2008-03-26 18:46:00,156.445,156.545,156.445,156.505,414000000.0
2008-03-26 18:47:00,156.505,156.54,156.475,156.5,460500000.0
2008-03-26 18:48:00,156.5,156.55,156.49,156.54,624900000.0
2008-03-26 18:49:00,156.54,156.58,156.52,156.58,892800000.0
2008-03-26 18:50:00,156.58,156.58,156.525,156.53,479000000.0
2008-03-26 18:51:00,156.54,156.59,156.535,156.57,352300000.0
2008-03-26 18:52:00,156.565,156.575,156.535,156.545,814100000.0
2008-03-26 18:53:00,156.545,156.56,156.515,156.52,463600000.0
2008-03-26 18:54:00,156.52,156.575,156.5,156.535,437400000.0
2008-03-26 18:55:00,156.535,156.56,156.48,156.485,414500000.0
2008-03-26 18:56:00,156.5,156.535,156.495,156.525,116300000.0
2008-03-26 18:57:00,156.525,156.555,156.515,156.54,257000000.0
2008-03-26 18:58:00,156.575,156.575,156.56,156.56,85300000.0
2008-03-26 18:59:00,156.56,156.59,156.555,156.59,541100000.0
2008-03-26 19:00:00,156.6,156.62,156.57,156.6,427300000.0
2008-03-26 19:01:00,156.605,156.62,156.505,156.535,479800000.0
2008-03-26 19:02:00,156.535,156.535,156.49,156.5,648700000.0
2008-03-26 19:03:00,156.5,156.53,156.465,156.48,595300000.0
2008-03-26 19:04:00,156.48,156.505,156.48,156.5,915100000.0
2008-03-26 19:05:00,156.5,156.555,156.5,156.545,508600000.0
2008-03-26 19:06:00,156.545,156.57,156.45,156.47,469199998.0
2008-03-26 19:07:00,156.475,156.485,156.42,156.485,314600000.0
2008-03-26 19:08:00,156.485,156.49,156.48,156.485,326500000.0
2008-03-26 19:09:00,156.485,156.49,156.48,156.485,375400000.0
2008-03-26 19:10:00,156.485,156.515,156.485,156.49,620900000.0
2008-03-26 19:11:00,156.49,156.505,156.48,156.49,706200000.0
2008-03-26 19:12:00,156.49,156.565,156.48,156.555,632900000.0
2008-03-26 19:13:00,156.55,156.575,156.55,156.575,867200002.0
2008-03-26 19:14:00,156.57,156.62,156.565,156.605,692000000.0
2008-03-26 19:15:00,156.605,156.62,156.595,156.62,575400000.0
2008-03-26 19:16:00,156.62,156.65,156.6,156.64,1048399999.0
2008-03-26 19:17:00,156.64,156.65,156.62,156.63,1148800000.0
2008-03-26 19:18:00,156.63,156.69,156.63,156.665,918600000.0
2008-03-26 19:19:00,156.665,156.715,156.66,156.71,934299999.0
2008-03-26 19:20:00,156.71,156.79,156.71,156.77,959100000.0
2008-03-26 19:21:00,156.77,156.77,156.73,156.73,1024200000.0
2008-03-26 19:22:00,156.73,156.74,156.72,156.725,689800000.0
2008-03-26 19:23:00,156.725,156.73,156.715,156.72,463600000.0
2008-03-26 19:24:00,156.72,156.72,156.68,156.7,1387300000.0
2008-03-26 19:25:00,156.695,156.78,156.675,156.78,1273100000.0
2008-03-26 19:26:00,156.78,156.88,156.765,156.83,990000000.0
2008-03-26 19:27:00,156.83,156.85,156.82,156.85,1033400000.0
2008-03-26 19:28:00,156.85,156.86,156.83,156.84,920000000.0
2008-03-26 19:29:00,156.84,156.84,156.82,156.82,922700000.0
2008-03-26 19:30:00,156.82,156.83,156.775,156.775,935700000.0
2008-03-26 19:31:00,156.775,156.81,156.755,156.77,812500000.0
2008-03-26 19:32:00,156.77,156.79,156.725,156.725,659500000.0
2008-03-26 19:33:00,156.715,156.74,156.665,156.73,593000000.0
2008-03-26 19:34:00,156.73,156.73,156.665,156.685,477700000.0
2008-03-26 19:35:00,156.685,156.745,156.67,156.745,437800000.0
2008-03-26 19:36:00,156.745,156.8,156.705,156.74,779500000.0
2008-03-26 19:37:00,156.745,156.85,156.73,156.81,657900000.0
2008-03-26 19:38:00,156.81,156.81,156.765,156.78,652899999.0
2008-03-26 19:39:00,156.78,156.79,156.715,156.79,355600000.0
2008-03-26 19:40:00,156.79,156.855,156.77,156.83,346400000.0
2008-03-26 19:41:00,156.835,156.89,156.835,156.86,523100000.0
2008-03-26 19:42:00,156.86,156.86,156.835,156.845,410000000.0
2008-03-26 19:43:00,156.84,156.855,156.8,156.805,432800000.0
2008-03-26 19:44:00,156.795,156.845,156.785,156.82,795000000.0
2008-03-26 19:45:00,156.82,156.83,156.79,156.805,865500000.0
2008-03-26 19:46:00,156.805,156.865,156.8,156.865,530700000.0
2008-03-26 19:47:00,156.865,156.9,156.855,156.875,745100000.0
2008-03-26 19:48:00,156.875,156.965,156.87,156.965,819400000.0
2008-03-26 19:49:00,156.96,157.02,156.95,156.96,1672700001.0
2008-03-26 19:50:00,156.95,156.96,156.88,156.88,339700000.0
2008-03-26 19:51:00,156.88,157.0,156.88,157.0,2051649981.0
2008-03-26 19:52:00,157.0,157.03,156.98,156.99,1501199998.0
2008-03-26 19:53:00,156.99,156.99,156.9,156.9,1427600001.0
2008-03-26 19:54:00,156.9,156.97,156.89,156.97,1911200000.0
2008-03-26 19:55:00,156.96,156.96,156.9,156.92,1761800004.0
2008-03-26 19:56:00,156.92,156.92,156.89,156.89,1081599996.0
2008-03-26 19:57:00,157.12,157.13,157.11,157.11,1768799984.0
2008-03-26 19:58:00,156.93,156.93,156.9,156.91,1768799984.0
2008-03-26 19:59:00,156.91,156.98,156.9,156.96,1880000003.0
2008-03-26 20:00:00,156.96,156.97,156.89,156.89,1872200004.0
2008-03-26 20:01:00,157.43,157.43,157.42,157.42,1837299997.0
2008-03-26 20:02:00,156.88,156.9,156.84,156.85,1837299997.0
2008-03-26 20:03:00,157.4,157.4,157.35,157.37,1979400001.0
2008-03-26 20:04:00,156.87,156.88,156.85,156.87,1979400001.0
2008-03-26 20:05:00,156.87,156.94,156.85,156.85,1945599998.0
2008-03-26 20:06:00,157.32,157.33,157.29,157.32,1603999996.0
2008-03-26 20:07:00,157.31,157.33,157.31,157.31,1603999996.0
2008-03-26 20:08:00,156.87,156.87,156.8,156.8,1603999996.0
2008-03-26 20:09:00,156.8,156.84,156.8,156.84,684200000.0
2008-03-26 20:10:00,156.84,156.85,156.81,156.85,944899988.0
2008-03-26 20:11:00,156.85,156.86,156.84,156.85,1409699994.0
2008-03-26 20:12:00,156.85,156.86,156.84,156.85,1482400001.0
2008-03-26 20:13:00,157.15,157.16,157.11,157.15,2012399996.0
2008-03-26 20:14:00,156.9,156.95,156.9,156.95,2012399996.0
2008-03-26 20:15:00,156.95,157.04,156.95,157.02,1326099996.0
2008-03-26 20:16:00,157.03,157.04,157.02,157.03,963800002.0
2008-03-26 20:17:00,157.03,157.05,157.01,157.04,1187200004.0
2008-03-26 20:18:00,157.04,157.1,157.03,157.1,1408500000.0
2008-03-26 20:19:00,157.1,157.18,157.1,157.15,1183800002.0
2008-03-26 20:20:00,157.15,157.17,157.13,157.13,1188300001.0
2008-03-26 20:21:00,157.13,157.13,157.11,157.12,1693700000.0
2008-03-26 20:22:00,157.12,157.13,157.04,157.04,1157599999.0
2008-03-26 20:23:00,157.02,157.08,157.02,157.08,1882399989.0
2008-03-26 20:24:00,157.08,157.13,157.06,157.11,1558399983.0
2008-03-26 20:25:00,157.11,157.13,157.07,157.13,1752799996.0
2008-03-26 20:26:00,157.13,157.14,157.1,157.13,1387799997.0
2008-03-26 20:27:00,157.14,157.16,157.12,157.12,2079999988.0
2008-03-26 20:28:00,157.14,157.15,157.12,157.13,1521599995.0
2008-03-26 20:29:00,157.11,157.11,157.05,157.05,1521599995.0
2008-03-26 20:30:00,157.05,157.07,157.04,157.04,1568999999.0
2008-03-26 20:31:00,157.04,157.06,157.02,157.05,1702399996.0
2008-03-26 20:32:00,157.12,157.12,157.07,157.09,2119999972.0
2008-03-26 20:33:00,157.08,157.09,157.07,157.07,2119999972.0
2008-03-26 20:34:00,157.07,157.09,157.06,157.08,2002399989.0
2008-03-26 20:35:00,157.11,157.13,157.09,157.1,2074399991.0
2008-03-26 20:36:00,157.07,157.1,157.05,157.06,2074399991.0
2008-03-26 20:37:00,157.06,157.08,157.03,157.03,1795200009.0
2008-03-26 20:38:00,157.07,157.1,157.07,157.08,2020799973.0
2008-03-26 20:39:00,157.04,157.04,157.02,157.03,2020799973.0
2008-03-26 20:40:00,157.03,157.06,157.03,157.05,1615999986.0
2008-03-26 20:41:00,157.13,157.14,157.11,157.13,1760800001.0
2008-03-26 20:42:00,157.12,157.14,157.1,157.13,1760800001.0
2008-03-26 20:43:00,157.12,157.14,157.1,157.14,1760800001.0
2008-03-26 20:44:00,157.1,157.1,157.05,157.05,1760800001.0
2008-03-26 20:45:00,157.14,157.16,157.13,157.14,1529600000.0
2008-03-26 20:46:00,157.15,157.16,157.13,157.14,1529600000.0
2008-03-26 20:47:00,157.06,157.09,157.05,157.07,1529600000.0
2008-03-26 20:48:00,157.18,157.19,157.16,157.17,1973799982.0
2008-03-26 20:49:00,157.16,157.17,157.15,157.17,1973799982.0
2008-03-26 20:50:00,157.18,157.19,157.17,157.18,1973799982.0
2008-03-26 20:51:00,157.1,157.12,157.08,157.11,1973799982.0
2008-03-26 20:52:00,157.12,157.14,157.1,157.11,1673600004.0
2008-03-26 20:53:00,157.11,157.15,157.1,157.14,1770400001.0
2008-03-26 20:54:00,157.14,157.14,157.11,157.11,1513600000.0
2008-03-26 20:55:00,157.11,157.11,157.09,157.11,1298399999.0
2008-03-26 20:56:00,157.2,157.25,157.2,157.24,1412800000.0
2008-03-26 20:57:00,157.23,157.25,157.23,157.24,1412800000.0
2008-03-26 20:58:00,157.1,157.11,157.09,157.11,1412800000.0
2008-03-26 20:59:00,157.11,157.3,157.11,157.3,1282700000.0
2008-03-26 21:00:00,157.3,157.45,157.29,157.43,1317200000.0
2008-03-26 21:01:00,157.43,157.47,157.37,157.38,1470599998.0
2008-03-26 21:02:00,157.38,157.39,157.37,157.38,1700399998.0
2008-03-26 21:03:00,157.38,157.4,157.35,157.36,1952499992.0
2008-03-26 21:04:00,157.36,157.39,157.34,157.34,1834000011.0
2008-03-26 21:05:00,157.34,157.34,157.32,157.32,1320800000.0
2008-03-26 21:06:00,157.32,157.34,157.29,157.32,1075800000.0
2008-03-26 21:07:00,157.32,157.32,157.31,157.31,1444800000.0
2008-03-26 21:08:00,157.31,157.31,157.28,157.29,1376899999.0
2008-03-26 21:09:00,157.29,157.32,157.28,157.3,1492400000.0
2008-03-26 21:10:00,157.3,157.31,157.29,157.29,1744800015.0
2008-03-26 21:11:00,157.29,157.29,157.22,157.25,1468800002.0
2008-03-26 21:12:00,157.25,157.25,157.16,157.16,1508200002.0
2008-03-26 21:13:00,157.16,157.17,157.11,157.17,1536500002.0
2008-03-26 21:14:00,157.17,157.21,157.16,157.17,300500000.0
2008-03-26 21:15:00,157.17,157.24,157.16,157.24,482400000.0
2008-03-26 21:16:00,157.24,157.24,157.19,157.21,1361250001.0
2008-03-26 21:17:00,157.21,157.21,157.13,157.13,1350849993.0
2008-03-26 21:18:00,157.13,157.13,157.1,157.12,1179599999.0
2008-03-26 21:19:00,157.12,157.12,157.08,157.095,871050000.0
2008-03-26 21:20:00,157.09,157.13,157.09,157.1,1912400015.0
2008-03-26 21:21:00,157.06,157.06,157.05,157.06,1333900035.0
2008-03-26 21:22:00,157.07,157.07,157.05,157.06,1333900035.0
2008-03-26 21:23:00,157.07,157.08,157.06,157.06,1333900035.0
2008-03-26 21:24:00,157.05,157.06,157.03,157.05,1333900035.0
2008-03-26 21:25:00,157.02,157.03,156.99,157.0,1333900035.0
2008-03-26 21:26:00,156.99,157.01,156.98,156.99,1333900035.0
2008-03-26 21:27:00,157.13,157.16,157.13,157.13,1333900035.0
2008-03-26 21:28:00,157.13,157.15,157.11,157.13,601800000.0
2008-03-26 21:29:00,157.13,157.13,157.05,157.1,989900002.0
2008-03-26 21:30:00,157.1,157.13,157.08,157.12,1053800000.0
2008-03-26 21:31:00,157.12,157.17,157.12,157.14,1837499999.0
2008-03-26 21:32:00,157.14,157.14,157.08,157.08,1744800012.0
2008-03-26 21:33:00,157.08,157.11,157.08,157.11,1720799997.0
2008-03-26 21:34:00,157.11,157.11,157.08,157.11,1278000000.0
2008-03-26 21:35:00,157.11,157.12,157.09,157.09,1184400000.0
2008-03-26 21:36:00,157.09,157.1,157.06,157.07,1179600000.0
2008-03-26 21:37:00,157.07,157.07,157.03,157.06,950600006.0
2008-03-26 21:38:00,157.06,157.1,157.06,157.08,1429500003.0
2008-03-26 21:39:00,157.08,157.08,157.04,157.06,855400000.0
2008-03-26 21:40:00,157.06,157.11,157.05,157.11,1432200000.0
2008-03-26 21:41:00,157.11,157.14,157.1,157.12,897200000.0
2008-03-26 21:42:00,157.12,157.13,157.1,157.13,1372800000.0
2008-03-26 21:43:00,157.13,157.14,157.1,157.14,1294900000.0
2008-03-26 21:44:00,157.14,157.16,157.11,157.14,1227600000.0
2008-03-26 21:45:00,157.14,157.16,157.14,157.15,573400000.0
2008-03-26 21:46:00,157.15,157.15,157.14,157.14,539100000.0
2008-03-26 21:47:00,157.14,157.18,157.14,157.18,913700000.0
2008-03-26 21:48:00,157.18,157.19,157.16,157.17,620400000.0
2008-03-26 21:49:00,157.17,157.17,157.15,157.17,613200001.0
2008-03-26 21:50:00,157.17,157.19,157.17,157.18,974800002.0
2008-03-26 21:51:00,157.18,157.19,157.18,157.19,964400000.0
2008-03-26 21:52:00,157.19,157.21,157.15,157.16,1148400000.0
2008-03-26 21:53:00,157.16,157.28,157.15,157.22,764600000.0
2008-03-26 21:54:00,157.22,157.23,157.2,157.21,973300000.0
2008-03-26 21:55:00,157.21,157.21,157.21,157.21,800800000.0
2008-03-26 21:56:00,157.21,157.25,157.21,157.24,714000000.0
2008-03-26 21:57:00,157.24,157.24,157.23,157.24,613600000.0
2008-03-26 21:58:00,157.24,157.24,157.22,157.22,593200000.0
2008-03-26 21:59:00,157.22,157.24,157.22,157.24,718800000.0
2008-03-26 22:00:00,157.23,157.26,157.23,157.26,607600000.0
2008-03-26 22:01:00,157.26,157.26,157.2,157.2,488000000.0
2008-03-26 22:02:00,157.2,157.21,157.16,157.19,668000000.0
2008-03-26 22:03:00,157.19,157.21,157.18,157.18,627600000.0
2008-03-26 22:04:00,157.18,157.19,157.15,157.15,778400000.0
2008-03-26 22:05:00,157.15,157.15,157.12,157.14,1349200000.0
2008-03-26 22:06:00,157.14,157.15,157.13,157.13,1302800000.0
2008-03-26 22:07:00,157.13,157.13,157.09,157.11,1140800000.0
2008-03-26 22:08:00,157.11,157.12,157.09,157.09,1007600001.0
2008-03-26 22:09:00,157.09,157.12,157.09,157.09,1355500041.0
2008-03-26 22:10:00,157.09,157.12,157.07,157.11,1390400017.0
2008-03-26 22:11:00,157.12,157.17,157.11,157.14,1407600001.0
2008-03-26 22:12:00,157.14,157.16,157.03,157.05,768700000.0
2008-03-26 22:13:00,157.05,157.1,157.04,157.08,1027600000.0
2008-03-26 22:14:00,157.08,157.08,157.05,157.05,937100000.0
2008-03-26 22:15:00,157.05,157.07,157.03,157.03,1348000000.0
2008-03-26 22:16:00,157.03,157.04,157.01,157.02,1032700000.0
2008-03-26 22:17:00,157.02,157.03,157.0,157.01,1210900002.0
2008-03-26 22:18:00,157.01,157.05,157.01,157.05,1170800000.0
2008-03-26 22:19:00,157.05,157.09,157.04,157.05,898000000.0
2008-03-26 22:20:00,157.05,157.05,157.03,157.05,864800000.0
2008-03-26 22:21:00,157.05,157.05,157.05,157.05,836800000.0
2008-03-26 22:22:00,157.05,157.07,157.05,157.06,1631600000.0
2008-03-26 22:23:00,157.06,157.07,157.05,157.07,866000000.0
2008-03-26 22:24:00,157.07,157.07,157.03,157.05,1467600000.0
2008-03-26 22:25:00,157.04,157.07,156.99,156.99,1135200000.0
2008-03-26 22:26:00,156.99,157.01,156.99,156.99,952000000.0
2008-03-26 22:27:00,156.99,157.02,156.99,157.02,916400000.0
2008-03-26 22:28:00,157.02,157.03,157.0,157.01,877200000.0
2008-03-26 22:29:00,157.01,157.1,157.01,157.09,982400000.0
2008-03-26 22:30:00,157.09,157.11,157.03,157.07,1052000000.0
2008-03-26 22:31:00,157.07,157.07,157.03,157.06,767200000.0
2008-03-26 22:32:00,157.06,157.07,157.0,157.01,1035600000.0
2008-03-26 22:33:00,157.01,157.03,156.99,157.01,909600000.0
2008-03-26 22:34:00,157.01,157.01,156.99,157.0,1100400000.0
2008-03-26 22:35:00,157.0,157.01,157.0,157.0,1108400000.0
2008-03-26 22:36:00,157.0,157.0,156.99,156.99,1184800000.0
2008-03-26 22:37:00,156.99,157.0,156.96,156.98,1180800000.0
2008-03-26 22:38:00,156.98,157.0,156.98,157.0,1298000000.0
2008-03-26 22:39:00,157.0,157.0,157.0,157.0,987600000.0
2008-03-26 22:40:00,157.0,157.05,157.0,157.03,966400000.0
2008-03-26 22:41:00,157.03,157.03,157.0,157.02,1251200000.0
2008-03-26 22:42:00,157.02,157.04,157.01,157.04,1471599999.0
2008-03-26 22:43:00,157.04,157.05,157.03,157.04,1176400000.0
2008-03-26 22:44:00,157.04,157.04,157.04,157.04,1680800000.0
2008-03-26 22:45:00,157.04,157.06,157.01,157.04,1245000000.0
2008-03-26 22:46:00,157.04,157.08,157.04,157.06,1351600000.0
2008-03-26 22:47:00,157.06,157.09,157.06,157.08,1393200000.0
2008-03-26 22:48:00,157.08,157.22,157.06,157.2,1336400000.0
2008-03-26 22:49:00,157.2,157.24,157.2,157.23,1053200000.0
2008-03-26 22:50:00,157.23,157.24,157.16,157.17,877600000.0
2008-03-26 22:51:00,157.17,157.18,157.13,157.18,1308400000.0
2008-03-26 22:52:00,157.18,157.23,157.18,157.22,1018400000.0
2008-03-26 22:53:00,157.22,157.22,157.16,157.16,1118000000.0
2008-03-26 22:54:00,157.16,157.16,157.11,157.13,1129600000.0
2008-03-26 22:55:00,157.13,157.16,157.13,157.16,580800000.0
2008-03-26 22:56:00,157.16,157.16,157.09,157.09,774400000.0
2008-03-26 22:57:00,157.09,157.1,157.06,157.07,935400001.0
2008-03-26 22:58:00,157.07,157.08,157.04,157.04,830400001.0
2008-03-26 22:59:00,157.04,157.17,157.04,157.16,1416000006.0
2008-03-26 23:00:00,157.16,157.18,157.01,157.16,1596800000.0
2008-03-26 23:01:00,157.16,157.16,157.12,157.15,1176000000.0
2008-03-26 23:02:00,157.15,157.15,157.1,157.1,1420000000.0
2008-03-26 23:03:00,157.1,157.1,157.03,157.04,666400000.0
2008-03-26 23:04:00,157.04,157.07,157.04,157.07,813600000.0
2008-03-26 23:05:00,157.07,157.07,157.06,157.06,557400000.0
2008-03-26 23:06:00,157.06,157.06,157.0,157.01,494000000.0
2008-03-26 23:07:00,157.01,157.01,156.94,156.94,1037400000.0
2008-03-26 23:08:00,156.94,156.94,156.91,156.92,733300000.0
2008-03-26 23:09:00,156.92,156.92,156.91,156.92,297800000.0
2008-03-26 23:10:00,156.92,156.925,156.875,156.875,179600000.0
2008-03-26 23:11:00,156.88,156.89,156.85,156.88,231900000.0
2008-03-26 23:12:00,156.88,156.88,156.85,156.87,365800000.0
2008-03-26 23:13:00,156.87,156.88,156.82,156.82,105200000.0
2008-03-26 23:14:00,156.82,156.83,156.82,156.83,68600000.0
2008-03-26 23:15:00,156.83,156.875,156.815,156.86,112400000.0
2008-03-26 23:16:00,156.86,156.88,156.83,156.845,74400000.0
2008-03-26 23:17:00,156.845,156.89,156.845,156.87,580000000.0
2008-03-26 23:18:00,156.87,156.87,156.85,156.85,392300000.0
2008-03-26 23:19:00,156.85,156.885,156.85,156.885,99000000.0
2008-03-26 23:20:00,156.885,156.9,156.855,156.855,106500000.0
2008-03-26 23:21:00,156.86,156.87,156.845,156.865,47900000.0
2008-03-26 23:22:00,156.865,156.875,156.82,156.865,48900000.0
2008-03-26 23:23:00,156.865,156.895,156.855,156.87,68600000.0
2008-03-26 23:24:00,156.87,156.905,156.87,156.905,48200000.0
2008-03-26 23:25:00,156.905,156.94,156.895,156.91,121000000.0
2008-03-26 23:26:00,156.91,156.94,156.895,156.92,281600000.0
2008-03-26 23:27:00,156.92,156.92,156.88,156.9,141100000.0
2008-03-26 23:28:00,156.9,156.945,156.9,156.945,346700000.0
2008-03-26 23:29:00,156.945,156.96,156.885,156.885,469900000.0
2008-03-26 23:30:00,156.885,156.9,156.85,156.885,896000000.0
2008-03-26 23:31:00,156.885,156.885,156.825,156.84,911700000.0
2008-03-26 23:32:00,156.84,156.845,156.81,156.82,504600000.0
2008-03-26 23:33:00,156.82,156.835,156.81,156.81,1145200000.0
2008-03-26 23:34:00,156.81,156.83,156.81,156.81,870100000.0
2008-03-26 23:35:00,156.81,156.82,156.8,156.805,1202100000.0
2008-03-26 23:36:00,156.805,156.82,156.8,156.805,820800000.0
2008-03-26 23:37:00,156.805,156.815,156.8,156.815,338800000.0
2008-03-26 23:38:00,156.815,156.82,156.805,156.82,432200000.0
2008-03-26 23:39:00,156.82,156.82,156.82,156.82,102000000.0
2008-03-26 23:40:00,156.82,156.82,156.82,156.82,285500000.0
2008-03-26 23:41:00,156.82,156.83,156.81,156.81,760700000.0
2008-03-26 23:42:00,156.81,156.84,156.81,156.84,980200000.0
2008-03-26 23:43:00,156.84,156.84,156.825,156.825,481900000.0
2008-03-26 23:44:00,156.825,156.825,156.82,156.82,335200000.0
2008-03-26 23:45:00,156.82,156.82,156.81,156.81,456200000.0
2008-03-26 23:46:00,156.81,156.83,156.81,156.82,326600000.0
2008-03-26 23:47:00,156.82,156.89,156.82,156.84,625300000.0
2008-03-26 23:48:00,156.84,156.86,156.84,156.85,266000000.0
2008-03-26 23:49:00,156.85,156.85,156.83,156.83,451000000.0
2008-03-26 23:50:00,156.83,156.85,156.81,156.85,888200000.0
2008-03-26 23:51:00,156.85,156.85,156.81,156.82,589700000.0
2008-03-26 23:52:00,156.82,156.85,156.82,156.85,604200000.0
2008-03-26 23:53:00,156.85,156.85,156.84,156.85,904700000.0
2008-03-26 23:54:00,156.85,156.865,156.85,156.85,788300000.0
2008-03-26 23:55:00,156.85,156.87,156.835,156.85,544600000.0
2008-03-26 23:56:00,156.85,156.86,156.815,156.84,628700000.0
2008-03-26 23:57:00,156.84,156.85,156.84,156.84,290900000.0
2008-03-26 23:58:00,156.84,156.85,156.81,156.83,651700000.0
2008-03-26 23:59:00,156.83,156.85,156.81,156.81,322400000.0
2008-03-27 00:00:00,156.81,156.81,156.76,156.76,434900000.0
2008-03-27 00:01:00,156.75,156.75,156.695,156.7,606700000.0
2008-03-27 00:02:00,156.7,156.7,156.595,156.6,619100000.0
2008-03-27 00:03:00,156.6,156.6,156.49,156.5,837800000.0
2008-03-27 00:04:00,156.53,156.55,156.495,156.52,657900000.0
2008-03-27 00:05:00,156.52,156.56,156.5,156.55,783300000.0
2008-03-27 00:06:00,156.55,156.58,156.52,156.58,648500000.0
2008-03-27 00:07:00,156.58,156.62,156.55,156.595,722200000.0
2008-03-27 00:08:00,156.595,156.595,156.54,156.56,806400000.0
2008-03-27 00:09:00,156.56,156.56,156.53,156.53,716700000.0
2008-03-27 00:10:00,156.53,156.53,156.5,156.5,771700000.0
2008-03-27 00:11:00,156.5,156.52,156.5,156.5,924900000.0
2008-03-27 00:12:00,156.5,156.51,156.46,156.51,599900000.0
2008-03-27 00:13:00,156.51,156.55,156.51,156.53,748600000.0
2008-03-27 00:14:00,156.53,156.54,156.51,156.51,485300000.0
2008-03-27 00:15:00,156.51,156.53,156.5,156.53,816800000.0
2008-03-27 00:16:00,156.53,156.54,156.5,156.52,691200000.0
2008-03-27 00:17:00,156.52,156.59,156.52,156.57,1420000000.0
2008-03-27 00:18:00,156.57,156.62,156.57,156.58,1288900000.0
2008-03-27 00:19:00,156.58,156.59,156.57,156.57,1399800000.0
2008-03-27 00:20:00,156.57,156.58,156.56,156.58,1950800000.0
2008-03-27 00:21:00,156.58,156.58,156.57,156.57,1862500000.0
2008-03-27 00:22:00,156.57,156.6,156.57,156.59,1685700000.0
2008-03-27 00:23:00,156.59,156.62,156.58,156.58,1009400000.0
2008-03-27 00:24:00,156.58,156.58,156.57,156.57,1666800000.0
2008-03-27 00:25:00,156.57,156.62,156.57,156.6,1334299973.0
2008-03-27 00:26:00,156.6,156.61,156.6,156.6,1846200000.0
2008-03-27 00:27:00,156.6,156.61,156.6,156.6,1939700000.0
2008-03-27 00:28:00,156.6,156.61,156.6,156.6,866200000.0
2008-03-27 00:29:00,156.66,156.66,156.64,156.66,1472700000.0
2008-03-27 00:30:00,156.67,156.67,156.66,156.67,1472700000.0
2008-03-27 00:31:00,156.6,156.6,156.57,156.57,1472700000.0
2008-03-27 00:32:00,156.57,156.58,156.5,156.51,1661899994.0
2008-03-27 00:33:00,156.51,156.51,156.5,156.51,1744500000.0
2008-03-27 00:34:00,156.68,156.71,156.68,156.71,1288200000.0
2008-03-27 00:35:00,156.51,156.55,156.51,156.55,1288200000.0
2008-03-27 00:36:00,156.55,156.55,156.54,156.54,920500000.0
2008-03-27 00:37:00,156.54,156.54,156.54,156.54,1545899999.0
2008-03-27 00:38:00,156.54,156.55,156.54,156.54,814900000.0
2008-03-27 00:39:00,156.54,156.61,156.54,156.61,1007400000.0
2008-03-27 00:40:00,156.85,156.85,156.84,156.85,1886699995.0
2008-03-27 00:41:00,156.6,156.61,156.6,156.6,1886699995.0
2008-03-27 00:42:00,156.6,156.6,156.6,156.6,1884400000.0
2008-03-27 00:43:00,156.6,156.6,156.6,156.6,1522500000.0
2008-03-27 00:44:00,156.88,156.97,156.88,156.97,1625800000.0
2008-03-27 00:45:00,156.59,156.62,156.59,156.62,1625800000.0
2008-03-27 00:46:00,156.62,156.62,156.61,156.62,975600000.0
2008-03-27 00:47:00,156.62,156.62,156.61,156.61,984100000.0
2008-03-27 00:48:00,156.61,156.68,156.61,156.64,1279800000.0
2008-03-27 00:49:00,156.64,156.66,156.63,156.66,2056500000.0
2008-03-27 00:50:00,156.66,156.71,156.66,156.71,1082500000.0
2008-03-27 00:51:00,156.72,156.73,156.72,156.73,1347500000.0
2008-03-27 00:52:00,156.73,156.75,156.73,156.75,1369400000.0
2008-03-27 00:53:00,156.75,156.77,156.73,156.77,1891200000.0
2008-03-27 00:54:00,156.77,156.8,156.76,156.79,1386600000.0
2008-03-27 00:55:00,156.79,156.79,156.73,156.78,984400000.0
2008-03-27 00:56:00,156.78,156.78,156.745,156.75,1735200000.0
2008-03-27 00:57:00,156.75,156.76,156.72,156.72,2092900000.0
2008-03-27 00:58:00,156.72,156.72,156.7,156.7,1474300000.0
2008-03-27 00:59:00,156.7,156.71,156.69,156.7,1002500000.0
2008-03-27 01:00:00,156.7,156.74,156.68,156.74,708000000.0
2008-03-27 01:01:00,156.74,156.78,156.74,156.76,566800000.0
2008-03-27 01:02:00,156.76,156.76,156.75,156.76,1019700000.0
2008-03-27 01:03:00,156.76,156.77,156.75,156.755,332200000.0
2008-03-27 01:04:00,156.755,156.77,156.755,156.77,572900000.0
2008-03-27 01:05:00,156.77,156.795,156.77,156.79,729800000.0
2008-03-27 01:06:00,156.79,156.79,156.75,156.79,701100000.0
2008-03-27 01:07:00,156.79,156.8,156.79,156.8,548100000.0
2008-03-27 01:08:00,156.8,156.8,156.8,156.8,629600000.0
2008-03-27 01:09:00,156.8,156.8,156.79,156.79,521000000.0
2008-03-27 01:10:00,156.79,156.79,156.76,156.77,535500000.0
2008-03-27 01:11:00,156.77,156.775,156.77,156.775,308900000.0
2008-03-27 01:12:00,156.775,156.78,156.775,156.78,219200000.0
2008-03-27 01:13:00,156.78,156.78,156.78,156.78,1480600000.0
2008-03-27 01:14:00,156.78,156.83,156.78,156.82,515500000.0
2008-03-27 01:15:00,156.82,156.82,156.81,156.82,206200000.0
2008-03-27 01:16:00,156.82,156.84,156.8,156.81,255400000.0
2008-03-27 01:17:00,156.81,156.82,156.8,156.8,189866988.0
2008-03-27 01:18:00,156.8,156.8,156.75,156.75,487096889.0
2008-03-27 01:19:00,156.75,156.75,156.72,156.73,599395628.0
2008-03-27 01:20:00,156.73,156.73,156.71,156.72,976200000.0
2008-03-27 01:21:00,156.72,156.73,156.68,156.7,1092300000.0
2008-03-27 01:22:00,156.7,156.7,156.69,156.69,1515400000.0
2008-03-27 01:23:00,156.69,156.69,156.67,156.67,1261900000.0
2008-03-27 01:24:00,156.68,156.68,156.62,156.62,1747900000.0
2008-03-27 01:25:00,156.62,156.645,156.61,156.64,1650000000.0
2008-03-27 01:26:00,156.64,156.65,156.62,156.63,1364800000.0
2008-03-27 01:27:00,156.63,156.69,156.63,156.68,1323500000.0
2008-03-27 01:28:00,156.68,156.69,156.65,156.67,778600000.0
2008-03-27 01:29:00,156.67,156.68,156.64,156.65,583800000.0
2008-03-27 01:30:00,156.65,156.67,156.65,156.67,891300000.0
2008-03-27 01:31:00,156.67,156.69,156.66,156.66,833300000.0
2008-03-27 01:32:00,156.66,156.685,156.66,156.685,811400000.0
2008-03-27 01:33:00,156.7,156.7,156.67,156.69,759500004.0
2008-03-27 01:34:00,156.69,156.71,156.67,156.7,1148400001.0
2008-03-27 01:35:00,156.7,156.78,156.69,156.77,621200001.0
2008-03-27 01:36:00,156.77,156.79,156.76,156.79,1183100000.0
2008-03-27 01:37:00,156.79,156.88,156.79,156.86,1229900001.0
2008-03-27 01:38:00,156.86,156.885,156.86,156.86,1593800000.0
2008-03-27 01:39:00,156.86,156.87,156.85,156.86,1728600000.0
2008-03-27 01:40:00,156.86,156.86,156.83,156.84,1302899998.0
2008-03-27 01:41:00,156.84,156.85,156.83,156.85,1939300000.0
2008-03-27 01:42:00,156.85,156.88,156.85,156.88,1656700000.0
2008-03-27 01:43:00,156.87,156.885,156.86,156.88,1254900000.0
2008-03-27 01:44:00,156.88,156.98,156.88,156.97,521100000.0
2008-03-27 01:45:00,156.97,156.995,156.95,156.95,163900000.0
2008-03-27 01:46:00,156.95,156.995,156.95,156.995,170600000.0
2008-03-27 01:47:00,156.995,156.995,156.965,156.98,174100000.0
2008-03-27 01:48:00,156.98,156.985,156.965,156.97,184400000.0
2008-03-27 01:49:00,156.97,156.98,156.955,156.97,225600000.0
2008-03-27 01:50:00,156.97,156.98,156.96,156.96,189900000.0
2008-03-27 01:51:00,156.96,156.97,156.89,156.94,220700000.0
2008-03-27 01:52:00,156.945,156.97,156.92,156.93,214500000.0
2008-03-27 01:53:00,156.92,156.995,156.89,156.89,220600000.0
2008-03-27 01:54:00,156.89,156.9,156.82,156.83,133400000.0
2008-03-27 01:55:00,156.83,156.83,156.75,156.825,155900000.0
2008-03-27 01:56:00,156.825,156.86,156.81,156.82,200600000.0
2008-03-27 01:57:00,156.82,156.86,156.82,156.86,78700000.0
2008-03-27 01:58:00,156.86,156.89,156.855,156.88,75900000.0
2008-03-27 01:59:00,156.88,156.88,156.86,156.86,216700000.0
2008-03-27 02:00:00,156.86,156.88,156.83,156.84,126600000.0
2008-03-27 02:01:00,156.84,156.84,156.7,156.7,171100000.0
2008-03-27 02:02:00,156.705,156.77,156.7,156.75,150500000.0
2008-03-27 02:03:00,156.75,156.76,156.7,156.71,200900000.0
2008-03-27 02:04:00,156.71,156.73,156.71,156.73,112300000.0
2008-03-27 02:05:00,156.73,156.73,156.7,156.71,137200000.0
2008-03-27 02:06:00,156.71,156.71,156.685,156.695,196100000.0
2008-03-27 02:07:00,156.695,156.715,156.67,156.7,141100000.0
2008-03-27 02:08:00,156.7,156.735,156.7,156.735,227800000.0
2008-03-27 02:09:00,156.73,156.73,156.715,156.72,147800000.0
2008-03-27 02:10:00,156.72,156.73,156.68,156.7,201700000.0
2008-03-27 02:11:00,156.7,156.735,156.64,156.69,138100000.0
2008-03-27 02:12:00,156.69,156.76,156.67,156.715,205500000.0
2008-03-27 02:13:00,156.715,156.75,156.715,156.75,197600000.0
2008-03-27 02:14:00,156.75,156.75,156.725,156.73,232900000.0
2008-03-27 02:15:00,156.73,156.81,156.725,156.73,195700000.0
2008-03-27 02:16:00,156.73,156.73,156.65,156.68,106500000.0
2008-03-27 02:17:00,156.68,156.73,156.68,156.73,144500000.0
2008-03-27 02:18:00,156.73,156.77,156.7,156.73,225100000.0
2008-03-27 02:19:00,156.735,156.77,156.73,156.745,120100000.0
2008-03-27 02:20:00,156.74,156.755,156.7,156.72,94300000.0
2008-03-27 02:21:00,156.72,156.74,156.7,156.72,57400000.0
2008-03-27 02:22:00,156.72,156.72,156.705,156.71,79800000.0
2008-03-27 02:23:00,156.71,156.74,156.7,156.73,85500000.0
2008-03-27 02:24:00,156.73,156.79,156.73,156.78,76400000.0
2008-03-27 02:25:00,156.78,156.78,156.76,156.765,179900000.0
2008-03-27 02:26:00,156.765,156.765,156.75,156.75,167200000.0
2008-03-27 02:27:00,156.75,156.76,156.71,156.72,149000000.0
2008-03-27 02:28:00,156.72,156.72,156.68,156.69,119700000.0
2008-03-27 02:29:00,156.69,156.69,156.61,156.61,213900000.0
2008-03-27 02:30:00,156.615,156.665,156.605,156.62,186600000.0
2008-03-27 02:31:00,156.62,156.62,156.515,156.52,198900000.0
2008-03-27 02:32:00,156.52,156.56,156.52,156.55,167900000.0
2008-03-27 02:33:00,156.55,156.565,156.52,156.52,230700000.0
2008-03-27 02:34:00,156.52,156.54,156.48,156.52,179300000.0
2008-03-27 02:35:00,156.52,156.54,156.51,156.52,196600000.0
2008-03-27 02:36:00,156.52,156.565,156.515,156.53,225300000.0
2008-03-27 02:37:00,156.53,156.555,156.53,156.55,189700000.0
2008-03-27 02:38:00,156.535,156.58,156.53,156.56,215600000.0
2008-03-27 02:39:00,156.56,156.57,156.53,156.54,203100000.0
2008-03-27 02:40:00,156.54,156.58,156.54,156.55,145900000.0
2008-03-27 02:41:00,156.55,156.56,156.505,156.52,202200000.0
2008-03-27 02:42:00,156.52,156.54,156.49,156.49,190423199.0
2008-03-27 02:43:00,156.49,156.49,156.43,156.45,170800000.0
2008-03-27 02:44:00,156.45,156.53,156.45,156.48,221700000.0
2008-03-27 02:45:00,156.48,156.52,156.46,156.51,104100000.0
2008-03-27 02:46:00,156.51,156.55,156.5,156.55,181524611.0
2008-03-27 02:47:00,156.55,156.57,156.52,156.57,174700000.0
2008-03-27 02:48:00,156.57,156.575,156.5,156.5,164600000.0
2008-03-27 02:49:00,156.5,156.6,156.495,156.6,149870930.0
2008-03-27 02:50:00,156.6,156.6,156.52,156.545,170400000.0
2008-03-27 02:51:00,156.54,156.55,156.52,156.53,186400000.0
2008-03-27 02:52:00,156.53,156.53,156.485,156.49,160400000.0
2008-03-27 02:53:00,156.49,156.56,156.49,156.535,188900000.0
2008-03-27 02:54:00,156.535,156.535,156.395,156.41,253600000.0
2008-03-27 02:55:00,156.41,156.41,156.355,156.38,361700000.0
2008-03-27 02:56:00,156.38,156.41,156.315,156.34,367100000.0
2008-03-27 02:57:00,156.34,156.39,156.34,156.38,320000000.0
2008-03-27 02:58:00,156.38,156.38,156.345,156.35,173000000.0
2008-03-27 02:59:00,156.35,156.425,156.35,156.415,265700000.0
2008-03-27 03:00:00,156.415,156.44,156.33,156.33,632000000.0
2008-03-27 03:01:00,156.31,156.35,156.3,156.345,284300000.0
2008-03-27 03:02:00,156.345,156.355,156.3,156.3,200000000.0
2008-03-27 03:03:00,156.305,156.315,156.23,156.26,235500000.0
2008-03-27 03:04:00,156.26,156.27,156.13,156.15,189300000.0
2008-03-27 03:05:00,156.15,156.185,156.05,156.185,194200000.0
2008-03-27 03:06:00,156.185,156.235,156.175,156.21,214400000.0
2008-03-27 03:07:00,156.21,156.295,156.21,156.24,161984320.0
2008-03-27 03:08:00,156.245,156.31,156.24,156.27,161261523.0
2008-03-27 03:09:00,156.255,156.28,156.24,156.25,160317507.0
2008-03-27 03:10:00,156.25,156.29,156.24,156.28,181595217.0
2008-03-27 03:11:00,156.28,156.285,156.21,156.27,191676876.0
2008-03-27 03:12:00,156.27,156.41,156.27,156.41,159642708.0
2008-03-27 03:13:00,156.41,156.48,156.39,156.48,166900000.0
2008-03-27 03:14:00,156.475,156.495,156.445,156.46,174900000.0
2008-03-27 03:15:00,156.46,156.47,156.44,156.47,116900000.0
2008-03-27 03:16:00,156.47,156.485,156.42,156.43,131400000.0
2008-03-27 03:17:00,156.43,156.45,156.4,156.45,129900000.0
2008-03-27 03:18:00,156.45,156.46,156.41,156.41,162000000.0
2008-03-27 03:19:00,156.41,156.42,156.39,156.41,118000000.0
2008-03-27 03:20:00,156.41,156.44,156.41,156.43,138600000.0
2008-03-27 03:21:00,156.43,156.43,156.36,156.38,101100000.0
2008-03-27 03:22:00,156.375,156.38,156.36,156.36,222900000.0
2008-03-27 03:23:00,156.36,156.445,156.345,156.445,232900000.0
2008-03-27 03:24:00,156.445,156.445,156.36,156.36,181700000.0
2008-03-27 03:25:00,156.36,156.41,156.36,156.375,191400000.0
2008-03-27 03:26:00,156.375,156.405,156.375,156.405,228500000.0
2008-03-27 03:27:00,156.405,156.43,156.38,156.415,194900000.0
2008-03-27 03:28:00,156.425,156.465,156.415,156.45,180400000.0
2008-03-27 03:29:00,156.455,156.47,156.415,156.42,186500000.0
2008-03-27 03:30:00,156.42,156.42,156.33,156.38,183600000.0
2008-03-27 03:31:00,156.38,156.445,156.375,156.44,226800000.0
2008-03-27 03:32:00,156.44,156.455,156.395,156.395,183800000.0
2008-03-27 03:33:00,156.395,156.46,156.395,156.41,207000000.0
2008-03-27 03:34:00,156.41,156.42,156.38,156.38,193700000.0
2008-03-27 03:35:00,156.38,156.47,156.375,156.45,203800000.0
2008-03-27 03:36:00,156.45,156.46,156.325,156.35,282300000.0
2008-03-27 03:37:00,156.35,156.395,156.34,156.38,194800000.0
2008-03-27 03:38:00,156.38,156.39,156.365,156.38,175700000.0
2008-03-27 03:39:00,156.38,156.4,156.36,156.4,158100000.0
2008-03-27 03:40:00,156.4,156.425,156.36,156.36,155100000.0
2008-03-27 03:41:00,156.36,156.38,156.305,156.355,200800000.0
2008-03-27 03:42:00,156.355,156.375,156.29,156.29,159100000.0
2008-03-27 03:43:00,156.29,156.29,156.19,156.2,176900000.0
2008-03-27 03:44:00,156.195,156.255,156.195,156.24,295600000.0
2008-03-27 03:45:00,156.24,156.275,156.24,156.26,239700000.0
2008-03-27 03:46:00,156.26,156.26,156.16,156.2,228500000.0
2008-03-27 03:47:00,156.2,156.225,156.175,156.18,206500000.0
2008-03-27 03:48:00,156.18,156.18,156.09,156.09,238300000.0
2008-03-27 03:49:00,156.095,156.195,156.08,156.17,310800000.0
2008-03-27 03:50:00,156.17,156.21,156.15,156.2,239900000.0
2008-03-27 03:51:00,156.2,156.25,156.2,156.215,303700000.0
2008-03-27 03:52:00,156.215,156.245,156.19,156.19,286000000.0
2008-03-27 03:53:00,156.19,156.2,156.17,156.195,182700000.0
2008-03-27 03:54:00,156.195,156.215,156.17,156.2,260899999.0
2008-03-27 03:55:00,156.2,156.215,156.165,156.19,396800000.0
2008-03-27 03:56:00,156.17,156.195,156.13,156.145,2085400014.0
2008-03-27 03:57:00,156.145,156.195,156.14,156.165,824900000.0
2008-03-27 03:58:00,156.165,156.19,156.125,156.125,615700000.0
2008-03-27 03:59:00,156.125,156.135,156.08,156.11,580199996.0
2008-03-27 04:00:00,156.12,156.125,156.085,156.085,409900000.0
2008-03-27 04:01:00,156.085,156.14,156.08,156.08,341100000.0
2008-03-27 04:02:00,156.075,156.095,156.03,156.055,393000000.0
2008-03-27 04:03:00,156.055,156.095,156.04,156.065,429900000.0
2008-03-27 04:04:00,156.065,156.08,156.065,156.08,438400000.0
2008-03-27 04:05:00,156.08,156.085,156.065,156.08,598000000.0
2008-03-27 04:06:00,156.08,156.12,156.075,156.115,1032400000.0
2008-03-27 04:07:00,156.115,156.155,156.115,156.13,548600001.0
2008-03-27 04:08:00,156.13,156.17,156.125,156.14,342400000.0
2008-03-27 04:09:00,156.14,156.175,156.135,156.145,950199998.0
2008-03-27 04:10:00,156.145,156.185,156.135,156.14,681599996.0
2008-03-27 04:11:00,156.14,156.155,156.135,156.145,361600000.0
2008-03-27 04:12:00,156.145,156.16,156.115,156.14,359700000.0
2008-03-27 04:13:00,156.14,156.16,156.135,156.16,535200000.0
2008-03-27 04:14:00,156.16,156.16,156.125,156.16,592000000.0
2008-03-27 04:15:00,156.16,156.175,156.135,156.14,608800000.0
2008-03-27 04:16:00,156.14,156.155,156.11,156.125,373600000.0
2008-03-27 04:17:00,156.125,156.135,156.115,156.13,455600000.0
2008-03-27 04:18:00,156.13,156.15,156.12,156.13,287500000.0
2008-03-27 04:19:00,156.13,156.13,156.125,156.13,212000000.0
2008-03-27 04:20:00,156.13,156.145,156.13,156.13,199600000.0
2008-03-27 04:21:00,156.13,156.13,156.08,156.09,280800000.0
2008-03-27 04:22:00,156.09,156.095,156.08,156.095,768200000.0
2008-03-27 04:23:00,156.095,156.095,156.08,156.09,330400000.0
2008-03-27 04:24:00,156.09,156.1,156.035,156.04,880100000.0
2008-03-27 04:25:00,156.04,156.04,155.98,156.0,304300000.0
2008-03-27 04:26:00,156.0,156.03,155.995,156.02,487300000.0
2008-03-27 04:27:00,156.02,156.025,155.98,156.0,751000000.0
2008-03-27 04:28:00,156.0,156.015,155.975,155.98,515300000.0
2008-03-27 04:29:00,155.98,155.99,155.945,155.95,445300000.0
2008-03-27 04:30:00,155.945,155.945,155.875,155.945,415300000.0
2008-03-27 04:31:00,155.945,155.955,155.92,155.95,375400000.0
2008-03-27 04:32:00,155.95,155.99,155.925,155.975,241100000.0
2008-03-27 04:33:00,155.975,156.035,155.975,156.03,221400000.0
2008-03-27 04:34:00,156.03,156.08,156.0,156.08,251300000.0
2008-03-27 04:35:00,156.08,156.085,156.045,156.055,195200000.0
2008-03-27 04:36:00,156.055,156.055,155.98,156.02,257500000.0
2008-03-27 04:37:00,156.02,156.07,155.995,155.995,286300000.0
2008-03-27 04:38:00,155.995,156.015,155.985,156.01,374400000.0
2008-03-27 04:39:00,156.01,156.04,156.005,156.025,241400000.0
2008-03-27 04:40:00,156.025,156.025,156.01,156.02,249400000.0
2008-03-27 04:41:00,156.02,156.02,155.95,155.955,226600000.0
2008-03-27 04:42:00,155.955,155.98,155.93,155.935,218100000.0
2008-03-27 04:43:00,155.935,155.94,155.895,155.91,218400000.0
2008-03-27 04:44:00,155.91,155.915,155.89,155.9,232000000.0
2008-03-27 04:45:00,155.9,155.915,155.885,155.905,392400000.0
2008-03-27 04:46:00,155.905,155.935,155.905,155.93,183200000.0
2008-03-27 04:47:00,155.93,155.975,155.93,155.96,292000000.0
2008-03-27 04:48:00,155.96,155.995,155.96,155.965,365000000.0
2008-03-27 04:49:00,155.965,156.04,155.965,156.04,198400000.0
2008-03-27 04:50:00,156.045,156.07,156.04,156.06,207400000.0
2008-03-27 04:51:00,156.06,156.06,156.005,156.01,521600000.0
2008-03-27 04:52:00,156.01,156.025,156.005,156.025,214600000.0
2008-03-27 04:53:00,156.025,156.04,156.02,156.025,480900000.0
2008-03-27 04:54:00,156.025,156.065,156.02,156.05,287400000.0
2008-03-27 04:55:00,156.05,156.085,156.05,156.07,318900000.0
2008-03-27 04:56:00,156.07,156.07,156.055,156.07,221400000.0
2008-03-27 04:57:00,156.07,156.08,156.06,156.08,221600000.0
2008-03-27 04:58:00,156.08,156.085,156.06,156.07,209500000.0
2008-03-27 04:59:00,156.07,156.095,156.045,156.085,282000000.0
2008-03-27 05:00:00,156.085,156.09,156.05,156.08,182500000.0
2008-03-27 05:01:00,156.08,156.08,156.07,156.075,252000000.0
2008-03-27 05:02:00,156.075,156.155,156.07,156.12,239200000.0
2008-03-27 05:03:00,156.12,156.15,156.11,156.125,215200000.0
2008-03-27 05:04:00,156.125,156.125,156.095,156.12,247000000.0
2008-03-27 05:05:00,156.125,156.13,156.115,156.115,203800000.0
2008-03-27 05:06:00,156.115,156.125,156.11,156.11,179200000.0
2008-03-27 05:07:00,156.11,156.11,156.1,156.1,174400000.0
2008-03-27 05:08:00,156.1,156.1,156.045,156.08,408400000.0
2008-03-27 05:09:00,156.08,156.08,156.04,156.05,722800000.0
2008-03-27 05:10:00,156.05,156.055,156.02,156.025,629700000.0
2008-03-27 05:11:00,156.025,156.045,156.02,156.035,180800000.0
2008-03-27 05:12:00,156.035,156.05,155.985,156.015,270200000.0
2008-03-27 05:13:00,156.015,156.035,156.005,156.01,192300000.0
2008-03-27 05:14:00,156.01,156.085,156.005,156.085,248900000.0
2008-03-27 05:15:00,156.08,156.1,156.08,156.1,392300000.0
2008-03-27 05:16:00,156.1,156.1,156.065,156.07,520400000.0
2008-03-27 05:17:00,156.07,156.09,156.065,156.09,245200000.0
2008-03-27 05:18:00,156.09,156.1,156.07,156.08,374200000.0
2008-03-27 05:19:00,156.08,156.095,156.08,156.08,262300000.0
2008-03-27 05:20:00,156.08,156.095,156.05,156.05,465300000.0
2008-03-27 05:21:00,156.05,156.05,156.02,156.03,202800000.0
2008-03-27 05:22:00,156.03,156.03,155.97,155.97,216600000.0
2008-03-27 05:23:00,155.97,155.99,155.91,155.98,266800000.0
2008-03-27 05:24:00,155.98,155.98,155.94,155.955,529500000.0
2008-03-27 05:25:00,155.955,155.995,155.955,155.995,493700000.0
2008-03-27 05:26:00,155.995,156.005,155.99,156.005,177200000.0
2008-03-27 05:27:00,156.005,156.005,155.98,155.985,180800000.0
2008-03-27 05:28:00,155.985,156.03,155.98,156.02,203600000.0
2008-03-27 05:29:00,156.02,156.025,156.005,156.01,265100000.0
2008-03-27 05:30:00,156.01,156.075,156.01,156.065,214000000.0
2008-03-27 05:31:00,156.065,156.09,156.045,156.05,225100000.0
2008-03-27 05:32:00,156.05,156.075,156.05,156.06,239400000.0
2008-03-27 05:33:00,156.06,156.06,156.03,156.035,204500000.0
2008-03-27 05:34:00,156.035,156.085,156.03,156.075,318800000.0
2008-03-27 05:35:00,156.075,156.105,156.07,156.07,215000000.0
2008-03-27 05:36:00,156.07,156.105,156.065,156.07,215100000.0
2008-03-27 05:37:00,156.07,156.085,156.04,156.05,293100000.0
2008-03-27 05:38:00,156.05,156.065,156.045,156.065,318700000.0
2008-03-27 05:39:00,156.065,156.08,156.045,156.05,296000000.0
2008-03-27 05:40:00,156.05,156.06,156.04,156.05,237900000.0
2008-03-27 05:41:00,156.05,156.06,156.05,156.06,199300000.0
2008-03-27 05:42:00,156.06,156.06,156.04,156.04,263600000.0
2008-03-27 05:43:00,156.04,156.05,156.04,156.05,238400000.0
2008-03-27 05:44:00,156.05,156.075,156.05,156.075,215000000.0
2008-03-27 05:45:00,156.075,156.14,156.07,156.13,234600000.0
2008-03-27 05:46:00,156.13,156.13,156.085,156.095,435000000.0
2008-03-27 05:47:00,156.095,156.135,156.09,156.115,347200000.0
2008-03-27 05:48:00,156.115,156.135,156.07,156.08,218200000.0
2008-03-27 05:49:00,156.08,156.125,156.08,156.1,185900000.0
2008-03-27 05:50:00,156.1,156.11,156.075,156.09,180300000.0
2008-03-27 05:51:00,156.09,156.09,156.065,156.08,155500000.0
2008-03-27 05:52:00,156.08,156.105,156.075,156.095,203500000.0
2008-03-27 05:53:00,156.095,156.135,156.09,156.13,227900000.0
2008-03-27 05:54:00,156.13,156.15,156.11,156.13,237500000.0
2008-03-27 05:55:00,156.13,156.16,156.13,156.16,206200000.0
2008-03-27 05:56:00,156.16,156.16,156.15,156.155,174300000.0
2008-03-27 05:57:00,156.155,156.17,156.115,156.12,239500000.0
2008-03-27 05:58:00,156.12,156.15,156.11,156.15,251000000.0
2008-03-27 05:59:00,156.15,156.275,156.145,156.26,213900000.0
2008-03-27 06:00:00,156.26,156.26,156.175,156.195,236400000.0
2008-03-27 06:01:00,156.2,156.24,156.195,156.21,206300000.0
2008-03-27 06:02:00,156.21,156.27,156.21,156.24,240800000.0
2008-03-27 06:03:00,156.24,156.24,156.22,156.22,220000000.0
2008-03-27 06:04:00,156.22,156.27,156.22,156.27,172600000.0
2008-03-27 06:05:00,156.27,156.32,156.27,156.31,202000000.0
2008-03-27 06:06:00,156.31,156.34,156.27,156.27,181500000.0
2008-03-27 06:07:00,156.27,156.3,156.27,156.29,166200000.0
2008-03-27 06:08:00,156.29,156.36,156.28,156.36,234600000.0
2008-03-27 06:09:00,156.36,156.37,156.34,156.36,183800000.0
2008-03-27 06:10:00,156.36,156.37,156.29,156.31,142800000.0
2008-03-27 06:11:00,156.31,156.32,156.29,156.31,221000000.0
2008-03-27 06:12:00,156.305,156.37,156.3,156.36,226700000.0
2008-03-27 06:13:00,156.36,156.39,156.33,156.38,172800000.0
2008-03-27 06:14:00,156.38,156.415,156.37,156.37,159900000.0
2008-03-27 06:15:00,156.37,156.38,156.36,156.37,231800000.0
2008-03-27 06:16:00,156.37,156.4,156.35,156.365,240000000.0
2008-03-27 06:17:00,156.365,156.365,156.29,156.29,247600000.0
2008-03-27 06:18:00,156.29,156.31,156.28,156.31,246400000.0
2008-03-27 06:19:00,156.31,156.35,156.31,156.34,167200000.0
2008-03-27 06:20:00,156.34,156.35,156.33,156.34,148800000.0
2008-03-27 06:21:00,156.34,156.37,156.34,156.37,127600000.0
2008-03-27 06:22:00,156.37,156.375,156.32,156.33,175200000.0
2008-03-27 06:23:00,156.33,156.35,156.33,156.34,296000000.0
2008-03-27 06:24:00,156.34,156.37,156.305,156.32,216600000.0
2008-03-27 06:25:00,156.32,156.335,156.32,156.325,236100000.0
2008-03-27 06:26:00,156.325,156.355,156.325,156.35,231600000.0
2008-03-27 06:27:00,156.35,156.365,156.35,156.365,206800000.0
2008-03-27 06:28:00,156.365,156.38,156.355,156.36,261300000.0
2008-03-27 06:29:00,156.36,156.37,156.35,156.36,333300000.0
2008-03-27 06:30:00,156.36,156.365,156.335,156.35,223800000.0
2008-03-27 06:31:00,156.355,156.36,156.33,156.36,148000000.0
2008-03-27 06:32:00,156.36,156.36,156.255,156.27,201200000.0
2008-03-27 06:33:00,156.27,156.27,156.18,156.21,201800000.0
2008-03-27 06:34:00,156.21,156.285,156.21,156.28,229200000.0
2008-03-27 06:35:00,156.28,156.35,156.28,156.34,230600000.0
2008-03-27 06:36:00,156.34,156.36,156.335,156.34,280900000.0
2008-03-27 06:37:00,156.34,156.35,156.29,156.31,281300000.0
2008-03-27 06:38:00,156.31,156.33,156.31,156.32,290800000.0
2008-03-27 06:39:00,156.32,156.37,156.3,156.355,183600000.0
2008-03-27 06:40:00,156.355,156.375,156.33,156.35,243700000.0
2008-03-27 06:41:00,156.35,156.365,156.33,156.33,208900000.0
2008-03-27 06:42:00,156.33,156.38,156.32,156.37,216900000.0
2008-03-27 06:43:00,156.37,156.39,156.37,156.39,243800000.0
2008-03-27 06:44:00,156.39,156.455,156.36,156.44,268700000.0
2008-03-27 06:45:00,156.44,156.44,156.38,156.44,273200000.0
2008-03-27 06:46:00,156.44,156.47,156.44,156.46,258400000.0
2008-03-27 06:47:00,156.46,156.46,156.42,156.43,235500000.0
2008-03-27 06:48:00,156.43,156.45,156.425,156.44,258800000.0
2008-03-27 06:49:00,156.44,156.44,156.44,156.44,293800000.0
2008-03-27 06:50:00,156.44,156.45,156.44,156.44,255000000.0
2008-03-27 06:51:00,156.435,156.44,156.41,156.42,256900000.0
2008-03-27 06:52:00,156.42,156.425,156.34,156.34,261000000.0
2008-03-27 06:53:00,156.34,156.38,156.34,156.38,266200000.0
2008-03-27 06:54:00,156.37,156.37,156.31,156.34,239100000.0
2008-03-27 06:55:00,156.34,156.34,156.33,156.33,262600000.0
2008-03-27 06:56:00,156.33,156.33,156.3,156.32,261800000.0
2008-03-27 06:57:00,156.32,156.32,156.3,156.31,266800000.0
2008-03-27 06:58:00,156.31,156.31,156.26,156.29,261300000.0
2008-03-27 06:59:00,156.29,156.32,156.29,156.31,236400000.0
2008-03-27 07:00:00,156.31,156.31,156.29,156.29,237700000.0
2008-03-27 07:01:00,156.29,156.305,156.26,156.27,243100000.0
2008-03-27 07:02:00,156.27,156.27,156.22,156.22,235400000.0
2008-03-27 07:03:00,156.22,156.25,156.18,156.25,243400000.0
2008-03-27 07:04:00,156.245,156.28,156.235,156.25,257000000.0
2008-03-27 07:05:00,156.25,156.28,156.22,156.26,249300000.0
2008-03-27 07:06:00,156.26,156.27,156.235,156.26,271900000.0
2008-03-27 07:07:00,156.26,156.28,156.23,156.26,265400000.0
2008-03-27 07:08:00,156.26,156.28,156.24,156.27,281300000.0
2008-03-27 07:09:00,156.27,156.28,156.26,156.26,275200000.0
2008-03-27 07:10:00,156.26,156.27,156.24,156.25,332400000.0
2008-03-27 07:11:00,156.25,156.28,156.25,156.27,319800000.0
2008-03-27 07:12:00,156.27,156.27,156.25,156.27,309800000.0
2008-03-27 07:13:00,156.27,156.28,156.24,156.24,325700000.0
2008-03-27 07:14:00,156.24,156.27,156.24,156.26,278500000.0
2008-03-27 07:15:00,156.26,156.29,156.26,156.26,268800000.0
2008-03-27 07:16:00,156.26,156.32,156.25,156.32,226000000.0
2008-03-27 07:17:00,156.32,156.36,156.3,156.32,257700000.0
2008-03-27 07:18:00,156.32,156.36,156.32,156.355,196900000.0
2008-03-27 07:19:00,156.355,156.355,156.315,156.35,293600000.0
2008-03-27 07:20:00,156.35,156.405,156.33,156.4,256000000.0
2008-03-27 07:21:00,156.39,156.425,156.35,156.35,263000000.0
2008-03-27 07:22:00,156.36,156.42,156.35,156.41,275700000.0
2008-03-27 07:23:00,156.41,156.41,156.36,156.38,285800000.0
2008-03-27 07:24:00,156.38,156.38,156.36,156.36,294800000.0
2008-03-27 07:25:00,156.36,156.36,156.295,156.32,287500000.0
2008-03-27 07:26:00,156.32,156.32,156.26,156.29,334500000.0
2008-03-27 07:27:00,156.29,156.32,156.27,156.31,276200000.0
2008-03-27 07:28:00,156.31,156.33,156.3,156.32,180100000.0
2008-03-27 07:29:00,156.32,156.33,156.29,156.3,218600000.0
2008-03-27 07:30:00,156.3,156.32,156.27,156.29,265800000.0
2008-03-27 07:31:00,156.29,156.35,156.26,156.29,193700000.0
2008-03-27 07:32:00,156.29,156.32,156.28,156.3,140800000.0
2008-03-27 07:33:00,156.3,156.33,156.27,156.29,98800000.0
2008-03-27 07:34:00,156.29,156.39,156.29,156.39,180700000.0
2008-03-27 07:35:00,156.39,156.39,156.35,156.37,266900000.0
2008-03-27 07:36:00,156.37,156.38,156.33,156.37,149100000.0
2008-03-27 07:37:00,156.37,156.42,156.37,156.42,177700000.0
2008-03-27 07:38:00,156.42,156.42,156.35,156.36,222100000.0
2008-03-27 07:39:00,156.36,156.39,156.35,156.38,230500000.0
2008-03-27 07:40:00,156.38,156.41,156.38,156.39,211100000.0
2008-03-27 07:41:00,156.395,156.41,156.37,156.39,200400000.0
2008-03-27 07:42:00,156.39,156.44,156.39,156.42,159400000.0
2008-03-27 07:43:00,156.42,156.42,156.335,156.36,247800000.0
2008-03-27 07:44:00,156.36,156.37,156.32,156.365,252400000.0
2008-03-27 07:45:00,156.37,156.38,156.35,156.38,270400000.0
2008-03-27 07:46:00,156.38,156.43,156.36,156.36,247600000.0
2008-03-27 07:47:00,156.36,156.37,156.35,156.35,314500000.0
2008-03-27 07:48:00,156.35,156.35,156.35,156.35,290200000.0
2008-03-27 07:49:00,156.35,156.36,156.34,156.35,236500000.0
2008-03-27 07:50:00,156.35,156.41,156.345,156.39,233400000.0
2008-03-27 07:51:00,156.39,156.41,156.38,156.38,257300000.0
2008-03-27 07:52:00,156.38,156.41,156.37,156.39,171000000.0
2008-03-27 07:53:00,156.39,156.435,156.38,156.38,261300000.0
2008-03-27 07:54:00,156.38,156.445,156.365,156.43,277100000.0
2008-03-27 07:55:00,156.43,156.47,156.425,156.45,267000000.0
2008-03-27 07:56:00,156.45,156.45,156.375,156.38,242200000.0
2008-03-27 07:57:00,156.38,156.405,156.34,156.36,279300000.0
2008-03-27 07:58:00,156.36,156.41,156.35,156.39,226200000.0
2008-03-27 07:59:00,156.39,156.42,156.37,156.395,280700000.0
2008-03-27 08:00:00,156.39,156.43,156.36,156.425,210800000.0
2008-03-27 08:01:00,156.425,156.49,156.405,156.46,230600000.0
2008-03-27 08:02:00,156.45,156.47,156.42,156.44,249900000.0
2008-03-27 08:03:00,156.44,156.48,156.41,156.42,239150246.0
2008-03-27 08:04:00,156.42,156.42,156.39,156.41,177000000.0
2008-03-27 08:05:00,156.41,156.42,156.39,156.4,263800000.0
2008-03-27 08:06:00,156.4,156.42,156.395,156.395,233300000.0
2008-03-27 08:07:00,156.395,156.395,156.37,156.37,328900000.0
2008-03-27 08:08:00,156.37,156.39,156.36,156.37,241200000.0
2008-03-27 08:09:00,156.37,156.385,156.37,156.37,88200000.0
2008-03-27 08:10:00,156.37,156.37,156.3,156.31,248900000.0
2008-03-27 08:11:00,156.31,156.31,156.25,156.25,281100000.0
2008-03-27 08:12:00,156.25,156.28,156.195,156.215,193600000.0
2008-03-27 08:13:00,156.215,156.345,156.215,156.345,217300000.0
2008-03-27 08:14:00,156.34,156.35,156.295,156.33,159000000.0
2008-03-27 08:15:00,156.33,156.41,156.33,156.39,235500000.0
2008-03-27 08:16:00,156.39,156.425,156.375,156.405,216900000.0
2008-03-27 08:17:00,156.405,156.435,156.39,156.415,188400000.0
2008-03-27 08:18:00,156.415,156.42,156.39,156.4,138200000.0
2008-03-27 08:19:00,156.4,156.41,156.345,156.39,273300000.0
2008-03-27 08:20:00,156.39,156.41,156.365,156.41,243700000.0
2008-03-27 08:21:00,156.41,156.41,156.33,156.345,253600000.0
2008-03-27 08:22:00,156.345,156.365,156.32,156.365,185100000.0
2008-03-27 08:23:00,156.365,156.39,156.345,156.37,199200000.0
2008-03-27 08:24:00,156.37,156.38,156.34,156.36,175600000.0
2008-03-27 08:25:00,156.355,156.36,156.31,156.32,237700000.0
2008-03-27 08:26:00,156.32,156.33,156.31,156.33,125800000.0
2008-03-27 08:27:00,156.33,156.39,156.31,156.365,89500000.0
2008-03-27 08:28:00,156.365,156.38,156.35,156.37,144000000.0
2008-03-27 08:29:00,156.37,156.38,156.335,156.34,116500000.0
2008-03-27 08:30:00,156.34,156.36,156.34,156.36,127400000.0
2008-03-27 08:31:00,156.36,156.505,156.35,156.44,226500000.0
2008-03-27 08:32:00,156.44,156.48,156.39,156.39,143400000.0
2008-03-27 08:33:00,156.395,156.395,156.32,156.325,181600000.0
2008-03-27 08:34:00,156.325,156.37,156.325,156.36,290800000.0
2008-03-27 08:35:00,156.36,156.415,156.355,156.41,217900000.0
2008-03-27 08:36:00,156.405,156.42,156.385,156.42,602100000.0
2008-03-27 08:37:00,156.415,156.56,156.405,156.52,182900000.0
2008-03-27 08:38:00,156.52,156.575,156.52,156.57,268300000.0
2008-03-27 08:39:00,156.575,156.575,156.515,156.525,308200000.0
2008-03-27 08:40:00,156.525,156.54,156.515,156.52,210400000.0
2008-03-27 08:41:00,156.525,156.545,156.51,156.51,178700000.0
2008-03-27 08:42:00,156.51,156.51,156.445,156.445,242100000.0
2008-03-27 08:43:00,156.445,156.455,156.395,156.455,277000000.0
2008-03-27 08:44:00,156.455,156.53,156.425,156.515,146900000.0
2008-03-27 08:45:00,156.515,156.54,156.51,156.51,187900000.0
2008-03-27 08:46:00,156.51,156.53,156.505,156.505,216500000.0
2008-03-27 08:47:00,156.505,156.54,156.5,156.51,178100000.0
2008-03-27 08:48:00,156.51,156.54,156.49,156.5,268600000.0
2008-03-27 08:49:00,156.5,156.51,156.495,156.51,171300000.0
2008-03-27 08:50:00,156.51,156.52,156.5,156.52,139200000.0
2008-03-27 08:51:00,156.52,156.54,156.495,156.52,192900000.0
2008-03-27 08:52:00,156.52,156.555,156.5,156.515,142600000.0
2008-03-27 08:53:00,156.505,156.56,156.505,156.56,229800000.0
2008-03-27 08:54:00,156.56,156.56,156.525,156.55,246900000.0
2008-03-27 08:55:00,156.55,156.55,156.51,156.535,171100000.0
2008-03-27 08:56:00,156.535,156.555,156.52,156.52,192100000.0
2008-03-27 08:57:00,156.52,156.55,156.52,156.55,107300000.0
2008-03-27 08:58:00,156.55,156.61,156.52,156.61,145100000.0
2008-03-27 08:59:00,156.61,156.645,156.59,156.6,167300000.0
2008-03-27 09:00:00,156.6,156.69,156.6,156.685,188700000.0
2008-03-27 09:01:00,156.685,156.7,156.64,156.67,213100000.0
2008-03-27 09:02:00,156.67,156.71,156.655,156.665,282700000.0
2008-03-27 09:03:00,156.665,156.685,156.645,156.65,182700000.0
2008-03-27 09:04:00,156.65,156.665,156.635,156.66,144300000.0
2008-03-27 09:05:00,156.66,156.66,156.62,156.625,335500000.0
2008-03-27 09:06:00,156.625,156.63,156.6,156.615,342800000.0
2008-03-27 09:07:00,156.615,156.65,156.6,156.61,138000000.0
2008-03-27 09:08:00,156.61,156.615,156.585,156.585,285700000.0
2008-03-27 09:09:00,156.585,156.65,156.575,156.62,211500000.0
2008-03-27 09:10:00,156.62,156.63,156.595,156.595,432900000.0
2008-03-27 09:11:00,156.595,156.6,156.54,156.545,685400000.0
2008-03-27 09:12:00,156.545,156.55,156.505,156.52,975300000.0
2008-03-27 09:13:00,156.52,156.545,156.51,156.545,112100000.0
2008-03-27 09:14:00,156.545,156.56,156.52,156.52,115500000.0
2008-03-27 09:15:00,156.52,156.555,156.515,156.54,199300000.0
2008-03-27 09:16:00,156.54,156.55,156.495,156.54,287800000.0
2008-03-27 09:17:00,156.54,156.56,156.52,156.56,136000000.0
2008-03-27 09:18:00,156.56,156.595,156.525,156.545,179600000.0
2008-03-27 09:19:00,156.545,156.575,156.485,156.56,234100000.0
2008-03-27 09:20:00,156.565,156.57,156.535,156.535,127500000.0
2008-03-27 09:21:00,156.545,156.545,156.51,156.51,248400000.0
2008-03-27 09:22:00,156.51,156.535,156.48,156.535,231000000.0
2008-03-27 09:23:00,156.535,156.565,156.515,156.52,202600000.0
2008-03-27 09:24:00,156.52,156.565,156.5,156.555,120700000.0
2008-03-27 09:25:00,156.555,156.61,156.555,156.6,141100000.0
2008-03-27 09:26:00,156.6,156.605,156.57,156.58,120700000.0
2008-03-27 09:27:00,156.58,156.605,156.57,156.605,115800000.0
2008-03-27 09:28:00,156.605,156.625,156.585,156.6,103200000.0
2008-03-27 09:29:00,156.6,156.61,156.58,156.595,86500000.0
2008-03-27 09:30:00,156.595,156.62,156.585,156.59,76300000.0
2008-03-27 09:31:00,156.59,156.64,156.58,156.625,92100000.0
2008-03-27 09:32:00,156.62,156.65,156.615,156.62,92600000.0
2008-03-27 09:33:00,156.62,156.65,156.615,156.63,178000000.0
2008-03-27 09:34:00,156.63,156.645,156.575,156.6,137900000.0
2008-03-27 09:35:00,156.61,156.615,156.55,156.57,202000000.0
2008-03-27 09:36:00,156.57,156.61,156.55,156.575,252500000.0
2008-03-27 09:37:00,156.575,156.605,156.56,156.605,188100000.0
2008-03-27 09:38:00,156.605,156.76,156.605,156.715,196000000.0
2008-03-27 09:39:00,156.715,156.78,156.71,156.755,205200000.0
2008-03-27 09:40:00,156.755,156.755,156.715,156.73,180200000.0
2008-03-27 09:41:00,156.73,156.73,156.695,156.705,208500000.0
2008-03-27 09:42:00,156.705,156.745,156.655,156.675,383900000.0
2008-03-27 09:43:00,156.675,156.68,156.64,156.67,98400000.0
2008-03-27 09:44:00,156.67,156.675,156.615,156.63,208800000.0
2008-03-27 09:45:00,156.63,156.68,156.63,156.645,165200000.0
2008-03-27 09:46:00,156.645,156.755,156.645,156.675,181100000.0
2008-03-27 09:47:00,156.655,156.685,156.62,156.655,197200000.0
2008-03-27 09:48:00,156.655,156.675,156.635,156.645,128500000.0
2008-03-27 09:49:00,156.645,156.67,156.64,156.665,113000000.0
2008-03-27 09:50:00,156.665,156.67,156.61,156.65,151800000.0
2008-03-27 09:51:00,156.65,156.65,156.62,156.64,104000000.0
2008-03-27 09:52:00,156.64,156.645,156.585,156.595,131500000.0
2008-03-27 09:53:00,156.595,156.605,156.57,156.605,115400000.0
2008-03-27 09:54:00,156.605,156.63,156.6,156.605,113400000.0
2008-03-27 09:55:00,156.6,156.655,156.59,156.655,103200000.0
2008-03-27 09:56:00,156.655,156.71,156.65,156.68,153500000.0
2008-03-27 09:57:00,156.68,156.69,156.595,156.605,599000000.0
2008-03-27 09:58:00,156.605,156.64,156.59,156.61,446300000.0
2008-03-27 09:59:00,156.61,156.685,156.57,156.675,250300002.0
2008-03-27 10:00:00,156.67,156.735,156.665,156.735,349400000.0
2008-03-27 10:01:00,156.74,156.765,156.66,156.68,215400000.0
2008-03-27 10:02:00,156.68,156.74,156.68,156.695,189000000.0
2008-03-27 10:03:00,156.695,156.695,156.62,156.63,250600000.0
2008-03-27 10:04:00,156.635,156.645,156.52,156.565,438400000.0
2008-03-27 10:05:00,156.56,156.59,156.55,156.585,135900000.0
2008-03-27 10:06:00,156.585,156.605,156.47,156.52,512300000.0
2008-03-27 10:07:00,156.52,156.58,156.515,156.54,275200000.0
2008-03-27 10:08:00,156.55,156.67,156.55,156.6,229300000.0
2008-03-27 10:09:00,156.595,156.64,156.53,156.555,250500000.0
2008-03-27 10:10:00,156.555,156.58,156.525,156.525,228300000.0
2008-03-27 10:11:00,156.53,156.55,156.515,156.54,156500000.0
2008-03-27 10:12:00,156.54,156.56,156.525,156.53,159600000.0
2008-03-27 10:13:00,156.53,156.585,156.53,156.555,204000000.0
2008-03-27 10:14:00,156.555,156.595,156.535,156.59,116600000.0
2008-03-27 10:15:00,156.59,156.685,156.585,156.685,171700000.0
2008-03-27 10:16:00,156.685,156.705,156.64,156.65,155300000.0
2008-03-27 10:17:00,156.645,156.715,156.635,156.68,144800000.0
2008-03-27 10:18:00,156.68,156.935,156.68,156.935,212800000.0
2008-03-27 10:19:00,156.935,156.98,156.855,156.895,224900000.0
2008-03-27 10:20:00,156.895,156.93,156.845,156.85,274600000.0
2008-03-27 10:21:00,156.85,156.99,156.845,156.94,187100000.0
2008-03-27 10:22:00,156.94,156.955,156.83,156.905,250400000.0
2008-03-27 10:23:00,156.905,156.905,156.825,156.855,251200000.0
2008-03-27 10:24:00,156.855,156.905,156.815,156.82,177500000.0
2008-03-27 10:25:00,156.82,156.88,156.805,156.835,328800000.0
2008-03-27 10:26:00,156.83,156.905,156.83,156.895,153100000.0
2008-03-27 10:27:00,156.895,156.895,156.815,156.83,401800000.0
2008-03-27 10:28:00,156.83,156.885,156.82,156.84,137100000.0
2008-03-27 10:29:00,156.84,156.84,156.775,156.805,515600000.0
2008-03-27 10:30:00,156.8,156.955,156.8,156.9,253300000.0
2008-03-27 10:31:00,156.9,156.9,156.86,156.88,657800000.0
2008-03-27 10:32:00,156.875,156.88,156.83,156.84,526900000.0
2008-03-27 10:33:00,156.84,156.915,156.84,156.895,126100000.0
2008-03-27 10:34:00,156.89,156.89,156.84,156.865,208900000.0
2008-03-27 10:35:00,156.865,156.925,156.815,156.865,163600000.0
2008-03-27 10:36:00,156.865,156.865,156.805,156.83,146200000.0
2008-03-27 10:37:00,156.83,156.87,156.83,156.87,108100000.0
2008-03-27 10:38:00,156.87,156.9,156.87,156.885,96500000.0
2008-03-27 10:39:00,156.885,156.905,156.805,156.805,133300000.0
2008-03-27 10:40:00,156.795,156.855,156.765,156.85,120100000.0
2008-03-27 10:41:00,156.85,156.91,156.835,156.88,130500000.0
2008-03-27 10:42:00,156.88,156.88,156.85,156.865,123700000.0
2008-03-27 10:43:00,156.87,156.9,156.865,156.88,195700000.0
2008-03-27 10:44:00,156.88,156.905,156.865,156.87,190700000.0
2008-03-27 10:45:00,156.87,156.885,156.82,156.825,125000000.0
2008-03-27 10:46:00,156.825,156.85,156.805,156.85,132900000.0
2008-03-27 10:47:00,156.85,156.855,156.825,156.845,106200000.0
2008-03-27 10:48:00,156.845,156.885,156.845,156.85,130900000.0
2008-03-27 10:49:00,156.85,156.87,156.81,156.855,119100000.0
2008-03-27 10:50:00,156.855,156.86,156.835,156.84,145800000.0
2008-03-27 10:51:00,156.84,156.85,156.805,156.81,126400000.0
2008-03-27 10:52:00,156.81,156.82,156.775,156.775,124100000.0
2008-03-27 10:53:00,156.775,156.775,156.735,156.735,149400000.0
2008-03-27 10:54:00,156.735,156.76,156.71,156.72,183500000.0
2008-03-27 10:55:00,156.72,156.785,156.715,156.78,117700000.0
2008-03-27 10:56:00,156.79,156.81,156.775,156.805,203900000.0
2008-03-27 10:57:00,156.805,156.82,156.795,156.8,126900000.0
2008-03-27 10:58:00,156.8,156.84,156.8,156.835,106200000.0
2008-03-27 10:59:00,156.84,156.84,156.82,156.835,112800000.0
2008-03-27 11:00:00,156.83,156.85,156.815,156.835,89700000.0
2008-03-27 11:01:00,156.84,156.87,156.83,156.83,93400000.0
2008-03-27 11:02:00,156.83,156.9,156.83,156.865,204900000.0
2008-03-27 11:03:00,156.865,156.9,156.86,156.895,146100000.0
2008-03-27 11:04:00,156.895,156.955,156.875,156.955,137300000.0
2008-03-27 11:05:00,156.955,156.995,156.95,156.99,107800000.0
2008-03-27 11:06:00,156.99,157.085,156.965,157.06,167800000.0
2008-03-27 11:07:00,157.06,157.065,156.985,157.0,190400000.0
2008-03-27 11:08:00,157.0,157.005,156.98,157.0,245000000.0
2008-03-27 11:09:00,157.0,157.02,156.985,157.01,163500000.0
2008-03-27 11:10:00,157.01,157.11,157.005,157.105,261500000.0
2008-03-27 11:11:00,157.105,157.115,157.06,157.06,179500000.0
2008-03-27 11:12:00,157.06,157.145,157.06,157.12,135100000.0
2008-03-27 11:13:00,157.12,157.12,156.98,157.05,180600000.0
2008-03-27 11:14:00,157.045,157.065,157.015,157.065,157800000.0
2008-03-27 11:15:00,157.065,157.08,157.055,157.055,149600000.0
2008-03-27 11:16:00,157.055,157.065,157.03,157.05,167100000.0
2008-03-27 11:17:00,157.05,157.07,157.05,157.05,136400000.0
2008-03-27 11:18:00,157.05,157.06,157.01,157.03,205500000.0
2008-03-27 11:19:00,157.03,157.04,156.98,156.98,180900000.0
2008-03-27 11:20:00,156.98,156.98,156.955,156.97,206900000.0
2008-03-27 11:21:00,156.97,157.035,156.97,157.035,133800000.0
2008-03-27 11:22:00,157.035,157.065,156.965,156.975,119200000.0
2008-03-27 11:23:00,156.975,156.985,156.945,156.985,128600000.0
2008-03-27 11:24:00,156.985,157.04,156.985,157.035,137300000.0
2008-03-27 11:25:00,157.035,157.035,156.97,157.0,113000000.0
2008-03-27 11:26:00,157.0,157.04,156.985,157.03,126000000.0
2008-03-27 11:27:00,157.03,157.03,156.95,156.98,185700000.0
2008-03-27 11:28:00,156.98,156.98,156.845,156.885,167300000.0
2008-03-27 11:29:00,156.885,156.89,156.855,156.855,120300000.0
2008-03-27 11:30:00,156.855,156.885,156.85,156.86,201400000.0
2008-03-27 11:31:00,156.865,156.885,156.845,156.88,139500000.0
2008-03-27 11:32:00,156.895,156.935,156.875,156.93,124100000.0
2008-03-27 11:33:00,156.935,156.935,156.9,156.91,137700000.0
2008-03-27 11:34:00,156.91,156.915,156.855,156.89,192000000.0
2008-03-27 11:35:00,156.89,156.91,156.88,156.905,106400000.0
2008-03-27 11:36:00,156.905,156.99,156.9,156.985,116200000.0
2008-03-27 11:37:00,156.98,156.99,156.95,156.985,116500000.0
2008-03-27 11:38:00,156.985,157.01,156.97,157.005,111700000.0
2008-03-27 11:39:00,157.005,157.07,157.0,157.06,228800000.0
2008-03-27 11:40:00,157.06,157.06,157.03,157.05,113100000.0
2008-03-27 11:41:00,157.05,157.05,157.0,157.02,107000000.0
2008-03-27 11:42:00,157.025,157.135,157.025,157.13,135200000.0
2008-03-27 11:43:00,157.13,157.14,157.07,157.12,190800000.0
2008-03-27 11:44:00,157.115,157.13,157.1,157.1,135200000.0
2008-03-27 11:45:00,157.095,157.1,157.015,157.02,172700000.0
2008-03-27 11:46:00,157.02,157.055,157.02,157.04,426000000.0
2008-03-27 11:47:00,157.04,157.05,157.03,157.04,389500000.0
2008-03-27 11:48:00,157.04,157.08,157.04,157.08,124500000.0
2008-03-27 11:49:00,157.08,157.12,157.07,157.12,207600000.0
2008-03-27 11:50:00,157.12,157.12,157.095,157.1,194400000.0
2008-03-27 11:51:00,157.1,157.16,157.095,157.16,126800000.0
2008-03-27 11:52:00,157.16,157.18,157.125,157.125,303300000.0
2008-03-27 11:53:00,157.125,157.15,157.125,157.15,95500000.0
2008-03-27 11:54:00,157.15,157.15,157.13,157.13,116600000.0
2008-03-27 11:55:00,157.13,157.135,157.07,157.07,236300000.0
2008-03-27 11:56:00,157.07,157.07,156.965,157.005,388200000.0
2008-03-27 11:57:00,157.0,157.03,157.0,157.015,226900000.0
2008-03-27 11:58:00,157.02,157.04,157.0,157.0,279000000.0
2008-03-27 11:59:00,157.0,157.065,157.0,157.05,223800000.0
2008-03-27 12:00:00,157.05,157.115,157.045,157.11,130800000.0
2008-03-27 12:01:00,157.115,157.12,157.055,157.075,169600000.0
2008-03-27 12:02:00,157.075,157.12,157.065,157.065,114800000.0
2008-03-27 12:03:00,157.065,157.13,157.055,157.12,216200000.0
2008-03-27 12:04:00,157.12,157.12,157.07,157.08,238700000.0
2008-03-27 12:05:00,157.08,157.11,157.06,157.105,114600000.0
2008-03-27 12:06:00,157.11,157.13,157.095,157.11,125000000.0
2008-03-27 12:07:00,157.11,157.15,157.105,157.13,104400000.0
2008-03-27 12:08:00,157.13,157.16,157.115,157.13,150600000.0
2008-03-27 12:09:00,157.13,157.165,157.13,157.13,119200000.0
2008-03-27 12:10:00,157.13,157.165,157.115,157.13,138300000.0
2008-03-27 12:11:00,157.13,157.18,157.13,157.16,195100000.0
2008-03-27 12:12:00,157.165,157.18,157.145,157.145,240700000.0
2008-03-27 12:13:00,157.145,157.245,157.145,157.23,200200000.0
2008-03-27 12:14:00,157.23,157.24,157.195,157.195,288700000.0
2008-03-27 12:15:00,157.195,157.24,157.185,157.24,230400000.0
2008-03-27 12:16:00,157.24,157.28,157.17,157.25,171100000.0
2008-03-27 12:17:00,157.26,157.28,157.13,157.18,152600000.0
2008-03-27 12:18:00,157.18,157.195,157.17,157.19,97300000.0
2008-03-27 12:19:00,157.195,157.275,157.195,157.27,114500000.0
2008-03-27 12:20:00,157.27,157.325,157.26,157.315,138900000.0
2008-03-27 12:21:00,157.315,157.36,157.3,157.355,107100000.0
2008-03-27 12:22:00,157.355,157.375,157.335,157.37,107700000.0
2008-03-27 12:23:00,157.37,157.38,157.33,157.33,120600000.0
2008-03-27 12:24:00,157.33,157.34,157.27,157.28,196600000.0
2008-03-27 12:25:00,157.28,157.3,157.26,157.27,130000000.0
2008-03-27 12:26:00,157.27,157.27,157.215,157.215,146000000.0
2008-03-27 12:27:00,157.215,157.24,157.215,157.23,121300000.0
2008-03-27 12:28:00,157.23,157.23,157.2,157.21,176300000.0
2008-03-27 12:29:00,157.21,157.215,157.195,157.21,182200000.0
2008-03-27 12:30:00,157.21,157.22,157.18,157.19,159500000.0
2008-03-27 12:31:00,157.19,157.2,157.14,157.17,144800000.0
2008-03-27 12:32:00,157.17,157.17,157.145,157.15,206700000.0
2008-03-27 12:33:00,157.15,157.17,157.13,157.165,144600000.0
2008-03-27 12:34:00,157.165,157.175,157.155,157.17,221300000.0
2008-03-27 12:35:00,157.17,157.18,157.16,157.165,155000000.0
2008-03-27 12:36:00,157.165,157.2,157.16,157.2,109100000.0
2008-03-27 12:37:00,157.195,157.24,157.19,157.195,200800000.0
2008-03-27 12:38:00,157.195,157.21,157.16,157.18,362100000.0
2008-03-27 12:39:00,157.18,157.24,157.18,157.19,121100000.0
2008-03-27 12:40:00,157.19,157.215,157.19,157.19,256800000.0
2008-03-27 12:41:00,157.19,157.21,157.145,157.15,317400000.0
2008-03-27 12:42:00,157.145,157.155,157.14,157.145,113200000.0
2008-03-27 12:43:00,157.145,157.16,157.125,157.155,230500000.0
2008-03-27 12:44:00,157.155,157.195,157.155,157.195,264400000.0
2008-03-27 12:45:00,157.19,157.21,157.185,157.21,284600000.0
2008-03-27 12:46:00,157.205,157.245,157.205,157.22,191600000.0
2008-03-27 12:47:00,157.225,157.28,157.225,157.27,264500000.0
2008-03-27 12:48:00,157.27,157.325,157.265,157.275,177200000.0
2008-03-27 12:49:00,157.275,157.285,157.25,157.27,203400000.0
2008-03-27 12:50:00,157.27,157.27,157.25,157.26,185900000.0
2008-03-27 12:51:00,157.26,157.26,157.22,157.24,283400000.0
2008-03-27 12:52:00,157.24,157.28,157.235,157.28,144300000.0
2008-03-27 12:53:00,157.28,157.325,157.28,157.295,171300000.0
2008-03-27 12:54:00,157.295,157.305,157.29,157.305,150900000.0
2008-03-27 12:55:00,157.305,157.34,157.29,157.34,113100000.0
2008-03-27 12:56:00,157.34,157.36,157.31,157.36,242600000.0
2008-03-27 12:57:00,157.36,157.36,157.31,157.315,246700000.0
2008-03-27 12:58:00,157.315,157.355,157.315,157.345,240200000.0
2008-03-27 12:59:00,157.345,157.345,157.315,157.33,318600000.0
2008-03-27 13:00:00,157.325,157.335,157.31,157.335,204300000.0
2008-03-27 13:01:00,157.335,157.35,157.32,157.325,556500000.0
2008-03-27 13:02:00,157.325,157.325,157.275,157.28,352400000.0
2008-03-27 13:03:00,157.28,157.28,157.245,157.245,764100000.0
2008-03-27 13:04:00,157.255,157.255,157.24,157.245,825400006.0
2008-03-27 13:05:00,157.245,157.265,157.24,157.26,544800000.0
2008-03-27 13:06:00,157.26,157.305,157.255,157.26,385600000.0
2008-03-27 13:07:00,157.26,157.305,157.225,157.25,274400000.0
2008-03-27 13:08:00,157.25,157.28,157.24,157.265,361600000.0
2008-03-27 13:09:00,157.265,157.27,157.135,157.245,418700000.0
2008-03-27 13:10:00,157.245,157.255,157.13,157.195,194400000.0
2008-03-27 13:11:00,157.165,157.165,157.015,157.075,363200000.0
2008-03-27 13:12:00,157.075,157.075,157.015,157.06,738400000.0
2008-03-27 13:13:00,157.06,157.1,157.035,157.095,953000000.0
2008-03-27 13:14:00,157.085,157.14,157.075,157.105,422100000.0
2008-03-27 13:15:00,157.105,157.11,157.05,157.105,687200000.0
2008-03-27 13:16:00,157.105,157.14,157.08,157.13,435000000.0
2008-03-27 13:17:00,157.13,157.14,157.08,157.08,138100000.0
2008-03-27 13:18:00,157.08,157.135,157.005,157.015,782700000.0
2008-03-27 13:19:00,157.015,157.045,157.0,157.045,1126300000.0
2008-03-27 13:20:00,157.045,157.075,157.04,157.045,826600000.0
2008-03-27 13:21:00,157.045,157.065,157.035,157.045,450100000.0
2008-03-27 13:22:00,157.045,157.055,157.01,157.02,963600000.0
2008-03-27 13:23:00,157.02,157.035,157.02,157.03,372400000.0
2008-03-27 13:24:00,157.03,157.135,157.025,157.12,306800000.0
2008-03-27 13:25:00,157.12,157.125,157.065,157.07,425000000.0
2008-03-27 13:26:00,157.07,157.125,157.07,157.085,622900000.0
2008-03-27 13:27:00,157.085,157.09,157.065,157.075,876800000.0
2008-03-27 13:28:00,157.075,157.08,157.055,157.065,659700000.0
2008-03-27 13:29:00,157.065,157.085,157.05,157.08,391300000.0
2008-03-27 13:30:00,157.075,157.125,157.06,157.12,135800000.0
2008-03-27 13:31:00,157.12,157.12,157.075,157.08,188000000.0
2008-03-27 13:32:00,157.08,157.09,157.07,157.075,243400000.0
2008-03-27 13:33:00,157.075,157.095,157.05,157.09,338400000.0
2008-03-27 13:34:00,157.09,157.11,157.08,157.085,101100000.0
2008-03-27 13:35:00,157.085,157.1,157.08,157.095,206700000.0
2008-03-27 13:36:00,157.095,157.11,157.08,157.09,100200000.0
2008-03-27 13:37:00,157.09,157.135,157.08,157.1,153800000.0
2008-03-27 13:38:00,157.1,157.115,157.095,157.1,117700000.0
2008-03-27 13:39:00,157.1,157.11,157.085,157.09,103800000.0
2008-03-27 13:40:00,157.09,157.12,157.075,157.12,177500000.0
2008-03-27 13:41:00,157.12,157.195,157.11,157.145,203400000.0
2008-03-27 13:42:00,157.145,157.175,157.125,157.135,284600000.0
2008-03-27 13:43:00,157.135,157.185,157.12,157.16,161200000.0
2008-03-27 13:44:00,157.16,157.215,157.14,157.205,179300000.0
2008-03-27 13:45:00,157.195,157.255,157.15,157.155,323400000.0
2008-03-27 13:46:00,157.155,157.19,157.15,157.18,145700000.0
2008-03-27 13:47:00,157.18,157.22,157.18,157.19,137500000.0
2008-03-27 13:48:00,157.19,157.19,157.135,157.14,92200000.0
2008-03-27 13:49:00,157.14,157.155,157.105,157.105,107600000.0
2008-03-27 13:50:00,157.105,157.155,157.1,157.135,213300000.0
2008-03-27 13:51:00,157.135,157.145,157.11,157.125,175400000.0
2008-03-27 13:52:00,157.125,157.17,157.125,157.145,166600000.0
2008-03-27 13:53:00,157.145,157.15,157.105,157.11,118100000.0
2008-03-27 13:54:00,157.11,157.11,157.075,157.09,307000000.0
2008-03-27 13:55:00,157.095,157.105,157.095,157.105,101600000.0
2008-03-27 13:56:00,157.105,157.105,157.06,157.085,158500000.0
2008-03-27 13:57:00,157.09,157.12,157.09,157.105,219300000.0
2008-03-27 13:58:00,157.105,157.185,157.105,157.185,253600000.0
2008-03-27 13:59:00,157.185,157.19,157.115,157.125,340000000.0
2008-03-27 14:00:00,157.125,157.165,157.11,157.14,313600000.0
2008-03-27 14:01:00,157.145,157.16,157.135,157.15,289600000.0
2008-03-27 14:02:00,157.15,157.155,157.065,157.1,269200000.0
2008-03-27 14:03:00,157.1,157.115,157.07,157.07,139200000.0
2008-03-27 14:04:00,157.07,157.075,156.935,156.955,296500000.0
2008-03-27 14:05:00,156.955,157.03,156.95,157.03,126200000.0
2008-03-27 14:06:00,157.03,157.075,157.03,157.065,163000000.0
2008-03-27 14:07:00,157.065,157.075,157.055,157.07,135900000.0
2008-03-27 14:08:00,157.07,157.07,157.025,157.025,155300000.0
2008-03-27 14:09:00,157.025,157.03,156.995,157.01,272600000.0
2008-03-27 14:10:00,157.01,157.01,156.97,156.99,135000000.0
2008-03-27 14:11:00,156.995,157.07,156.995,157.065,185900000.0
2008-03-27 14:12:00,157.065,157.065,157.045,157.055,127900000.0
2008-03-27 14:13:00,157.055,157.06,157.045,157.05,103300000.0
2008-03-27 14:14:00,157.05,157.05,157.015,157.015,147900000.0
2008-03-27 14:15:00,157.015,157.045,157.015,157.015,171300000.0
2008-03-27 14:16:00,157.015,157.015,157.0,157.0,224100000.0
2008-03-27 14:17:00,157.0,157.01,156.98,157.005,235500000.0
2008-03-27 14:18:00,157.005,157.045,156.995,157.04,92300000.0
2008-03-27 14:19:00,157.04,157.055,157.035,157.045,109000000.0
2008-03-27 14:20:00,157.045,157.055,157.02,157.025,177200000.0
2008-03-27 14:21:00,157.025,157.03,157.01,157.03,302800000.0
2008-03-27 14:22:00,157.03,157.03,157.01,157.02,317700000.0
2008-03-27 14:23:00,157.02,157.035,157.0,157.005,139800000.0
2008-03-27 14:24:00,157.005,157.025,156.99,156.99,230500000.0
2008-03-27 14:25:00,156.985,156.99,156.945,156.98,302000000.0
2008-03-27 14:26:00,156.98,157.025,156.975,156.99,146700000.0
2008-03-27 14:27:00,156.99,156.99,156.895,156.925,166000000.0
2008-03-27 14:28:00,156.925,156.98,156.925,156.96,102000000.0
2008-03-27 14:29:00,156.96,156.96,156.895,156.895,139100000.0
2008-03-27 14:30:00,156.9,157.32,156.9,157.32,402400000.0
2008-03-27 14:31:00,157.325,157.385,157.22,157.275,472100000.0
2008-03-27 14:32:00,157.28,157.405,157.27,157.385,297300000.0
2008-03-27 14:33:00,157.385,157.44,157.355,157.44,427700000.0
2008-03-27 14:34:00,157.435,157.49,157.415,157.455,273600000.0
2008-03-27 14:35:00,157.455,157.495,157.43,157.455,249100000.0
2008-03-27 14:36:00,157.45,157.49,157.43,157.48,187600000.0
2008-03-27 14:37:00,157.485,157.61,157.465,157.55,184300000.0
2008-03-27 14:38:00,157.545,157.57,157.5,157.525,344300000.0
2008-03-27 14:39:00,157.525,157.525,157.44,157.465,241100000.0
2008-03-27 14:40:00,157.47,157.58,157.465,157.53,175700000.0
2008-03-27 14:41:00,157.53,157.595,157.515,157.575,434000000.0
2008-03-27 14:42:00,157.575,157.615,157.545,157.58,350300000.0
2008-03-27 14:43:00,157.585,157.62,157.54,157.555,332700000.0
2008-03-27 14:44:00,157.555,157.565,157.475,157.49,341400000.0
2008-03-27 14:45:00,157.495,157.525,157.445,157.445,425000000.0
2008-03-27 14:46:00,157.445,157.475,157.435,157.47,271000000.0
2008-03-27 14:47:00,157.475,157.535,157.465,157.47,356500000.0
2008-03-27 14:48:00,157.465,157.535,157.445,157.49,383300000.0
2008-03-27 14:49:00,157.49,157.49,157.445,157.465,320200000.0
2008-03-27 14:50:00,157.46,157.525,157.46,157.52,319200000.0
2008-03-27 14:51:00,157.51,157.57,157.485,157.525,500400000.0
2008-03-27 14:52:00,157.525,157.59,157.515,157.515,367600000.0
2008-03-27 14:53:00,157.51,157.525,157.49,157.505,381200000.0
2008-03-27 14:54:00,157.505,157.545,157.495,157.495,475300000.0
2008-03-27 14:55:00,157.495,157.515,157.465,157.475,491300000.0
2008-03-27 14:56:00,157.475,157.475,157.375,157.39,423900000.0
2008-03-27 14:57:00,157.395,157.475,157.375,157.425,354600000.0
2008-03-27 14:58:00,157.425,157.465,157.415,157.435,377800000.0
2008-03-27 14:59:00,157.435,157.445,157.39,157.41,447300000.0
2008-03-27 15:00:00,157.41,157.45,157.385,157.385,509800000.0
2008-03-27 15:01:00,157.385,157.455,157.375,157.43,268300000.0
2008-03-27 15:02:00,157.43,157.45,157.405,157.42,313300000.0
2008-03-27 15:03:00,157.42,157.445,157.405,157.42,213000000.0
2008-03-27 15:04:00,157.42,157.48,157.395,157.48,354800000.0
2008-03-27 15:05:00,157.475,157.49,157.435,157.475,443500000.0
2008-03-27 15:06:00,157.475,157.485,157.445,157.45,412900000.0
2008-03-27 15:07:00,157.445,157.445,157.395,157.405,519900000.0
2008-03-27 15:08:00,157.41,157.415,157.38,157.405,455700000.0
2008-03-27 15:09:00,157.405,157.425,157.39,157.4,297800000.0
2008-03-27 15:10:00,157.4,157.42,157.395,157.42,219900000.0
2008-03-27 15:11:00,157.42,157.43,157.4,157.405,426600000.0
2008-03-27 15:12:00,157.405,157.455,157.4,157.45,274200000.0
2008-03-27 15:13:00,157.445,157.47,157.42,157.465,292100000.0
2008-03-27 15:14:00,157.47,157.535,157.455,157.485,367700000.0
2008-03-27 15:15:00,157.49,157.54,157.49,157.53,567100000.0
2008-03-27 15:16:00,157.535,157.54,157.51,157.535,588600000.0
2008-03-27 15:17:00,157.535,157.58,157.52,157.555,961900000.0
2008-03-27 15:18:00,157.555,157.635,157.555,157.625,465500000.0
2008-03-27 15:19:00,157.62,157.645,157.595,157.625,480600000.0
2008-03-27 15:20:00,157.625,157.65,157.605,157.63,451500000.0
2008-03-27 15:21:00,157.63,157.68,157.625,157.675,270900000.0
2008-03-27 15:22:00,157.675,157.685,157.655,157.67,327900000.0
2008-03-27 15:23:00,157.675,157.755,157.665,157.75,338100000.0
2008-03-27 15:24:00,157.755,157.815,157.735,157.785,302650000.0
2008-03-27 15:25:00,157.79,157.8,157.73,157.76,389100000.0
2008-03-27 15:26:00,157.755,157.805,157.735,157.755,418800000.0
2008-03-27 15:27:00,157.755,157.77,157.735,157.745,402600000.0
2008-03-27 15:28:00,157.745,157.755,157.73,157.735,627400000.0
2008-03-27 15:29:00,157.735,157.77,157.725,157.75,265400000.0
2008-03-27 15:30:00,157.75,157.785,157.715,157.78,197800000.0
2008-03-27 15:31:00,157.78,157.84,157.76,157.84,128400000.0
2008-03-27 15:32:00,157.835,157.885,157.835,157.87,339400000.0
2008-03-27 15:33:00,157.87,157.885,157.835,157.845,368000000.0
2008-03-27 15:34:00,157.85,157.85,157.715,157.735,392000000.0
2008-03-27 15:35:00,157.735,157.81,157.685,157.695,310900000.0
2008-03-27 15:36:00,157.69,157.705,157.615,157.62,324400000.0
2008-03-27 15:37:00,157.62,157.7,157.62,157.685,327500000.0
2008-03-27 15:38:00,157.69,157.71,157.65,157.655,317700000.0
2008-03-27 15:39:00,157.66,157.69,157.65,157.66,193500000.0
2008-03-27 15:40:00,157.665,157.735,157.65,157.725,237400000.0
2008-03-27 15:41:00,157.72,157.745,157.68,157.71,263900000.0
2008-03-27 15:42:00,157.71,157.775,157.705,157.705,153500000.0
2008-03-27 15:43:00,157.705,157.715,157.65,157.66,186400000.0
2008-03-27 15:44:00,157.66,157.715,157.635,157.635,209000000.0
2008-03-27 15:45:00,157.635,157.665,157.62,157.63,226900000.0
2008-03-27 15:46:00,157.635,157.72,157.635,157.71,228800000.0
2008-03-27 15:47:00,157.71,157.775,157.695,157.735,146600000.0
2008-03-27 15:48:00,157.735,157.74,157.655,157.675,184900000.0
2008-03-27 15:49:00,157.68,157.69,157.64,157.665,178000000.0
2008-03-27 15:50:00,157.67,157.675,157.56,157.57,226100000.0
2008-03-27 15:51:00,157.57,157.625,157.52,157.55,182900000.0
2008-03-27 15:52:00,157.545,157.545,157.445,157.495,326800000.0
2008-03-27 15:53:00,157.495,157.535,157.485,157.51,214600000.0
2008-03-27 15:54:00,157.51,157.53,157.46,157.5,140400000.0
2008-03-27 15:55:00,157.505,157.54,157.485,157.535,128000000.0
2008-03-27 15:56:00,157.535,157.57,157.52,157.52,93100000.0
2008-03-27 15:57:00,157.52,157.62,157.52,157.62,96500000.0
2008-03-27 15:58:00,157.62,157.69,157.61,157.65,110300000.0
2008-03-27 15:59:00,157.655,157.68,157.64,157.645,149700000.0
2008-03-27 16:00:00,157.645,157.675,157.6,157.66,148600000.0
2008-03-27 16:01:00,157.66,157.68,157.64,157.67,132900000.0
2008-03-27 16:02:00,157.685,157.69,157.62,157.635,110400000.0
2008-03-27 16:03:00,157.635,157.635,157.485,157.505,210800000.0
2008-03-27 16:04:00,157.505,157.53,157.48,157.51,127300000.0
2008-03-27 16:05:00,157.505,157.535,157.43,157.46,174500000.0
2008-03-27 16:06:00,157.46,157.495,157.455,157.47,333900000.0
2008-03-27 16:07:00,157.47,157.515,157.43,157.485,259500000.0
2008-03-27 16:08:00,157.49,157.53,157.48,157.5,132500000.0
2008-03-27 16:09:00,157.5,157.53,157.44,157.47,203100000.0
2008-03-27 16:10:00,157.47,157.48,157.41,157.41,314900000.0
2008-03-27 16:11:00,157.41,157.43,157.38,157.395,158100000.0
2008-03-27 16:12:00,157.395,157.415,157.38,157.4,156400000.0
2008-03-27 16:13:00,157.395,157.445,157.385,157.435,142600000.0
2008-03-27 16:14:00,157.43,157.43,157.4,157.43,157200000.0
2008-03-27 16:15:00,157.43,157.48,157.425,157.475,102500000.0
2008-03-27 16:16:00,157.475,157.48,157.405,157.415,120400000.0
2008-03-27 16:17:00,157.415,157.47,157.405,157.45,112300000.0
2008-03-27 16:18:00,157.45,157.45,157.38,157.38,115900000.0
2008-03-27 16:19:00,157.38,157.39,157.305,157.32,151600000.0
2008-03-27 16:20:00,157.32,157.34,157.245,157.245,155000000.0
2008-03-27 16:21:00,157.245,157.275,157.2,157.24,181800000.0
2008-03-27 16:22:00,157.24,157.26,157.155,157.155,281000000.0
2008-03-27 16:23:00,157.15,157.24,157.11,157.22,166100000.0
2008-03-27 16:24:00,157.23,157.275,157.21,157.255,114400000.0
2008-03-27 16:25:00,157.255,157.26,157.17,157.19,140400000.0
2008-03-27 16:26:00,157.19,157.24,157.14,157.23,209100000.0
2008-03-27 16:27:00,157.225,157.34,157.205,157.305,156800000.0
2008-03-27 16:28:00,157.305,157.31,157.27,157.29,128100000.0
2008-03-27 16:29:00,157.29,157.29,157.12,157.175,119000000.0
2008-03-27 16:30:00,157.17,157.185,157.11,157.15,229600000.0
2008-03-27 16:31:00,157.145,157.255,157.145,157.25,178500000.0
2008-03-27 16:32:00,157.245,157.255,157.16,157.18,148400000.0
2008-03-27 16:33:00,157.185,157.19,157.06,157.065,190600000.0
2008-03-27 16:34:00,157.065,157.08,156.97,157.005,210100000.0
2008-03-27 16:35:00,157.0,157.085,157.0,157.07,140500000.0
2008-03-27 16:36:00,157.08,157.1,157.035,157.08,148300000.0
2008-03-27 16:37:00,157.08,157.13,157.07,157.13,143600000.0
2008-03-27 16:38:00,157.13,157.235,157.125,157.18,170500000.0
2008-03-27 16:39:00,157.175,157.21,157.15,157.15,154600000.0
2008-03-27 16:40:00,157.15,157.205,157.135,157.155,152900000.0
2008-03-27 16:41:00,157.155,157.27,157.155,157.26,264800000.0
2008-03-27 16:42:00,157.26,157.295,157.205,157.21,288900000.0
2008-03-27 16:43:00,157.21,157.25,157.19,157.22,164100000.0
2008-03-27 16:44:00,157.23,157.23,157.195,157.205,64200000.0
2008-03-27 16:45:00,157.22,157.22,157.175,157.195,149100000.0
2008-03-27 16:46:00,157.195,157.205,157.15,157.19,164400000.0
2008-03-27 16:47:00,157.19,157.195,157.145,157.15,113100000.0
2008-03-27 16:48:00,157.145,157.15,157.05,157.06,165100000.0
2008-03-27 16:49:00,157.06,157.08,157.03,157.08,180700000.0
2008-03-27 16:50:00,157.085,157.095,157.035,157.05,152500000.0
2008-03-27 16:51:00,157.05,157.105,157.03,157.09,151600000.0
2008-03-27 16:52:00,157.09,157.145,157.085,157.135,323000000.0
2008-03-27 16:53:00,157.135,157.19,157.1,157.11,318000000.0
2008-03-27 16:54:00,157.115,157.175,157.095,157.14,406900000.0
2008-03-27 16:55:00,157.14,157.155,157.115,157.125,309700000.0
2008-03-27 16:56:00,157.125,157.16,157.1,157.13,108800000.0
2008-03-27 16:57:00,157.13,157.16,157.08,157.12,122900000.0
2008-03-27 16:58:00,157.115,157.145,157.09,157.095,131200000.0
2008-03-27 16:59:00,157.095,157.15,157.09,157.14,92600000.0
2008-03-27 17:00:00,157.14,157.18,157.12,157.175,121200000.0
2008-03-27 17:01:00,157.175,157.285,157.17,157.28,122300000.0
2008-03-27 17:02:00,157.28,157.29,157.21,157.235,103400000.0
2008-03-27 17:03:00,157.235,157.255,157.18,157.2,95300000.0
2008-03-27 17:04:00,157.195,157.24,157.175,157.23,102400000.0
2008-03-27 17:05:00,157.23,157.23,157.16,157.2,95700000.0
2008-03-27 17:06:00,157.2,157.21,157.155,157.16,139500000.0
2008-03-27 17:07:00,157.16,157.16,157.075,157.09,144200000.0
2008-03-27 17:08:00,157.09,157.115,157.07,157.095,169600000.0
2008-03-27 17:09:00,157.095,157.12,157.07,157.095,203100000.0
2008-03-27 17:10:00,157.095,157.125,157.095,157.115,148900000.0
2008-03-27 17:11:00,157.115,157.155,157.105,157.14,135200000.0
2008-03-27 17:12:00,157.14,157.15,157.13,157.14,128200000.0
2008-03-27 17:13:00,157.14,157.195,157.14,157.175,308800000.0
2008-03-27 17:14:00,157.175,157.185,157.06,157.075,253600000.0
2008-03-27 17:15:00,157.08,157.145,157.065,157.14,910400000.0
2008-03-27 17:16:00,157.14,157.21,157.105,157.195,761200000.0
2008-03-27 17:17:00,157.195,157.36,157.17,157.35,413900001.0
2008-03-27 17:18:00,157.35,157.36,157.285,157.31,159600000.0
2008-03-27 17:19:00,157.31,157.34,157.29,157.325,206700000.0
2008-03-27 17:20:00,157.325,157.45,157.29,157.38,300200000.0
2008-03-27 17:21:00,157.38,157.415,157.31,157.41,183200000.0
2008-03-27 17:22:00,157.41,157.43,157.275,157.31,178900000.0
2008-03-27 17:23:00,157.31,157.38,157.31,157.37,170100000.0
2008-03-27 17:24:00,157.37,157.38,157.33,157.38,138600000.0
2008-03-27 17:25:00,157.385,157.41,157.37,157.4,123200000.0
2008-03-27 17:26:00,157.4,157.415,157.385,157.41,164400000.0
2008-03-27 17:27:00,157.41,157.465,157.405,157.42,190900000.0
2008-03-27 17:28:00,157.415,157.48,157.41,157.435,184700000.0
2008-03-27 17:29:00,157.435,157.46,157.37,157.375,179800000.0
2008-03-27 17:30:00,157.37,157.37,157.25,157.255,232200000.0
2008-03-27 17:31:00,157.255,157.3,157.255,157.27,214100000.0
2008-03-27 17:32:00,157.27,157.38,157.27,157.38,208700000.0
2008-03-27 17:33:00,157.38,157.465,157.36,157.435,190200000.0
2008-03-27 17:34:00,157.435,157.46,157.365,157.365,171900000.0
2008-03-27 17:35:00,157.365,157.41,157.335,157.36,171300000.0
2008-03-27 17:36:00,157.36,157.37,157.325,157.35,164300000.0
2008-03-27 17:37:00,157.35,157.365,157.305,157.315,177400000.0
2008-03-27 17:38:00,157.31,157.41,157.305,157.4,191800000.0
2008-03-27 17:39:00,157.4,157.43,157.39,157.42,106200000.0
2008-03-27 17:40:00,157.42,157.425,157.365,157.39,136000000.0
2008-03-27 17:41:00,157.39,157.39,157.33,157.33,135000000.0
2008-03-27 17:42:00,157.325,157.34,157.29,157.32,177500000.0
2008-03-27 17:43:00,157.32,157.41,157.31,157.41,149600000.0
2008-03-27 17:44:00,157.42,157.63,157.39,157.615,168400000.0
2008-03-27 17:45:00,157.61,157.63,157.56,157.6,180400000.0
2008-03-27 17:46:00,157.6,157.635,157.575,157.59,142500000.0
2008-03-27 17:47:00,157.59,157.59,157.56,157.585,169600000.0
2008-03-27 17:48:00,157.575,157.605,157.555,157.565,202200000.0
2008-03-27 17:49:00,157.565,157.6,157.555,157.595,197700000.0
2008-03-27 17:50:00,157.595,157.61,157.57,157.57,124100000.0
2008-03-27 17:51:00,157.57,157.69,157.555,157.67,250200000.0
2008-03-27 17:52:00,157.675,157.7,157.64,157.64,237000000.0
2008-03-27 17:53:00,157.64,157.66,157.625,157.65,214700000.0
2008-03-27 17:54:00,157.65,157.7,157.635,157.68,243100000.0
2008-03-27 17:55:00,157.68,157.795,157.68,157.77,195200000.0
2008-03-27 17:56:00,157.77,157.79,157.73,157.76,254700000.0
2008-03-27 17:57:00,157.76,157.79,157.745,157.77,181900000.0
2008-03-27 17:58:00,157.77,157.81,157.75,157.78,118500000.0
2008-03-27 17:59:00,157.77,157.8,157.75,157.765,137200000.0
2008-03-27 18:00:00,157.78,157.78,157.735,157.76,152500000.0
2008-03-27 18:01:00,157.76,157.76,157.715,157.72,150600000.0
2008-03-27 18:02:00,157.72,157.775,157.72,157.75,151400000.0
2008-03-27 18:03:00,157.75,157.75,157.7,157.705,184700000.0
2008-03-27 18:04:00,157.705,157.705,157.65,157.65,178400000.0
2008-03-27 18:05:00,157.645,157.66,157.585,157.585,219400000.0
2008-03-27 18:06:00,157.585,157.605,157.545,157.58,167900000.0
2008-03-27 18:07:00,157.58,157.625,157.57,157.615,149500000.0
2008-03-27 18:08:00,157.61,157.635,157.605,157.625,256700000.0
2008-03-27 18:09:00,157.625,157.63,157.59,157.62,203800000.0
2008-03-27 18:10:00,157.62,157.655,157.585,157.585,131100000.0
2008-03-27 18:11:00,157.59,157.765,157.59,157.745,212100000.0
2008-03-27 18:12:00,157.745,157.78,157.73,157.78,170600000.0
2008-03-27 18:13:00,157.78,157.86,157.78,157.835,144300000.0
2008-03-27 18:14:00,157.835,157.88,157.81,157.82,189700000.0
2008-03-27 18:15:00,157.825,157.845,157.82,157.82,210700000.0
2008-03-27 18:16:00,157.82,157.83,157.77,157.795,225800000.0
2008-03-27 18:17:00,157.795,157.83,157.775,157.83,198400000.0
2008-03-27 18:18:00,157.83,157.86,157.82,157.825,160600000.0
2008-03-27 18:19:00,157.825,157.84,157.79,157.82,243600000.0
2008-03-27 18:20:00,157.82,157.88,157.82,157.87,117200000.0
2008-03-27 18:21:00,157.87,157.905,157.85,157.905,157700000.0
2008-03-27 18:22:00,157.91,157.93,157.895,157.91,386300000.0
2008-03-27 18:23:00,157.91,157.91,157.835,157.835,210800000.0
2008-03-27 18:24:00,157.835,157.93,157.815,157.91,419500000.0
2008-03-27 18:25:00,157.9,157.93,157.88,157.93,264500000.0
2008-03-27 18:26:00,157.93,157.965,157.9,157.92,226800000.0
2008-03-27 18:27:00,157.915,157.915,157.875,157.885,155700000.0
2008-03-27 18:28:00,157.885,157.965,157.885,157.955,170500000.0
2008-03-27 18:29:00,157.955,157.975,157.925,157.97,297800000.0
2008-03-27 18:30:00,157.97,157.99,157.95,157.98,194000000.0
2008-03-27 18:31:00,157.98,157.995,157.955,157.96,946800000.0
2008-03-27 18:32:00,157.96,157.97,157.94,157.95,555000000.0
2008-03-27 18:33:00,157.95,157.98,157.94,157.96,172800000.0
2008-03-27 18:34:00,157.955,158.03,157.955,157.965,160500000.0
2008-03-27 18:35:00,157.965,157.98,157.955,157.97,145800000.0
2008-03-27 18:36:00,157.97,157.98,157.92,157.92,165000000.0
2008-03-27 18:37:00,157.925,157.93,157.88,157.91,117800000.0
2008-03-27 18:38:00,157.91,157.915,157.88,157.89,179700000.0
2008-03-27 18:39:00,157.89,157.9,157.845,157.86,159500000.0
2008-03-27 18:40:00,157.86,157.9,157.835,157.885,166600000.0
2008-03-27 18:41:00,157.885,157.9,157.85,157.9,217400000.0
2008-03-27 18:42:00,157.9,157.975,157.885,157.97,167000000.0
2008-03-27 18:43:00,157.97,158.03,157.95,157.99,161600000.0
2008-03-27 18:44:00,157.99,158.0,157.93,157.96,158100000.0
2008-03-27 18:45:00,157.96,157.99,157.95,157.98,192600000.0
2008-03-27 18:46:00,157.98,157.98,157.935,157.95,146900000.0
2008-03-27 18:47:00,157.95,157.95,157.865,157.875,167900000.0
2008-03-27 18:48:00,157.875,157.875,157.825,157.84,179700000.0
2008-03-27 18:49:00,157.845,157.875,157.83,157.85,129600000.0
2008-03-27 18:50:00,157.85,157.86,157.775,157.775,203000000.0
2008-03-27 18:51:00,157.775,157.79,157.77,157.78,205500000.0
2008-03-27 18:52:00,157.79,157.82,157.78,157.82,205700000.0
2008-03-27 18:53:00,157.82,157.84,157.805,157.83,173700000.0
2008-03-27 18:54:00,157.825,157.855,157.805,157.835,183100000.0
2008-03-27 18:55:00,157.835,157.87,157.835,157.835,159800000.0
2008-03-27 18:56:00,157.835,157.855,157.82,157.855,161400000.0
2008-03-27 18:57:00,157.855,157.855,157.8,157.8,137800000.0
2008-03-27 18:58:00,157.8,157.815,157.79,157.805,183400000.0
2008-03-27 18:59:00,157.8,157.81,157.775,157.775,182800000.0
2008-03-27 19:00:00,157.775,157.81,157.77,157.77,183500000.0
2008-03-27 19:01:00,157.77,157.77,157.745,157.77,216600000.0
2008-03-27 19:02:00,157.77,157.8,157.755,157.76,183000000.0
2008-03-27 19:03:00,157.76,157.815,157.76,157.81,189700000.0
2008-03-27 19:04:00,157.81,157.81,157.775,157.775,172300000.0
2008-03-27 19:05:00,157.775,157.825,157.765,157.825,143300000.0
2008-03-27 19:06:00,157.825,157.825,157.78,157.78,165000000.0
2008-03-27 19:07:00,157.78,157.8,157.77,157.795,275000000.0
2008-03-27 19:08:00,157.795,157.81,157.78,157.81,183200000.0
2008-03-27 19:09:00,157.81,157.83,157.8,157.8,151800000.0
2008-03-27 19:10:00,157.8,157.8,157.78,157.8,191600000.0
2008-03-27 19:11:00,157.805,157.84,157.805,157.825,146800000.0
2008-03-27 19:12:00,157.83,157.84,157.805,157.82,125600000.0
2008-03-27 19:13:00,157.82,157.87,157.82,157.865,142000000.0
2008-03-27 19:14:00,157.865,157.94,157.865,157.93,166400000.0
2008-03-27 19:15:00,157.93,157.97,157.89,157.89,263500000.0
2008-03-27 19:16:00,157.89,157.93,157.865,157.93,216300000.0
2008-03-27 19:17:00,157.93,157.94,157.92,157.93,170300000.0
2008-03-27 19:18:00,157.93,157.935,157.87,157.9,160100000.0
2008-03-27 19:19:00,157.9,157.92,157.89,157.89,126300000.0
2008-03-27 19:20:00,157.89,157.89,157.86,157.87,96400000.0
2008-03-27 19:21:00,157.87,157.88,157.82,157.86,196400000.0
2008-03-27 19:22:00,157.86,157.91,157.85,157.85,321800000.0
2008-03-27 19:23:00,157.85,157.855,157.81,157.815,194400000.0
2008-03-27 19:24:00,157.815,157.84,157.815,157.84,137500000.0
2008-03-27 19:25:00,157.84,157.84,157.82,157.82,154800000.0
2008-03-27 19:26:00,157.82,157.83,157.805,157.83,161800000.0
2008-03-27 19:27:00,157.83,157.89,157.83,157.89,143500000.0
2008-03-27 19:28:00,157.89,157.91,157.885,157.885,123700000.0
2008-03-27 19:29:00,157.88,157.88,157.795,157.795,157800000.0
2008-03-27 19:30:00,157.795,157.805,157.735,157.745,211200000.0
2008-03-27 19:31:00,157.745,157.805,157.725,157.725,192000000.0
2008-03-27 19:32:00,157.725,157.74,157.65,157.65,206100000.0
2008-03-27 19:33:00,157.65,157.655,157.6,157.625,290100000.0
2008-03-27 19:34:00,157.625,157.7,157.615,157.69,166500000.0
2008-03-27 19:35:00,157.69,157.735,157.68,157.705,452400000.0
2008-03-27 19:36:00,157.705,157.715,157.62,157.62,734500000.0
2008-03-27 19:37:00,157.61,157.61,157.47,157.48,158800000.0
2008-03-27 19:38:00,157.48,157.57,157.48,157.57,181300000.0
2008-03-27 19:39:00,157.57,157.655,157.545,157.62,426200000.0
2008-03-27 19:40:00,157.615,157.64,157.58,157.595,178500000.0
2008-03-27 19:41:00,157.595,157.625,157.57,157.615,139300000.0
2008-03-27 19:42:00,157.615,157.64,157.595,157.64,151000000.0
2008-03-27 19:43:00,157.645,157.67,157.58,157.58,146200000.0
2008-03-27 19:44:00,157.575,157.65,157.57,157.595,184400000.0
2008-03-27 19:45:00,157.595,157.64,157.59,157.6,186800000.0
2008-03-27 19:46:00,157.6,157.705,157.6,157.68,155400000.0
2008-03-27 19:47:00,157.68,157.69,157.655,157.675,139000000.0
2008-03-27 19:48:00,157.675,157.69,157.62,157.655,143000000.0
2008-03-27 19:49:00,157.66,157.695,157.635,157.66,139100000.0
2008-03-27 19:50:00,157.66,157.67,157.615,157.625,155700000.0
2008-03-27 19:51:00,157.625,157.63,157.595,157.605,158100000.0
2008-03-27 19:52:00,157.605,157.605,157.57,157.575,149500000.0
2008-03-27 19:53:00,157.575,157.595,157.57,157.59,159300000.0
2008-03-27 19:54:00,157.59,157.67,157.58,157.66,425300000.0
2008-03-27 19:55:00,157.66,157.68,157.655,157.665,390500000.0
2008-03-27 19:56:00,157.665,157.74,157.655,157.735,258800000.0
2008-03-27 19:57:00,157.735,157.74,157.66,157.71,158100000.0
2008-03-27 19:58:00,157.71,157.735,157.65,157.65,321900000.0
2008-03-27 19:59:00,157.65,157.65,157.57,157.615,723500000.0
2008-03-27 20:00:00,157.615,157.615,157.555,157.58,817600000.0
2008-03-27 20:01:00,157.58,157.58,157.54,157.565,373900000.0
2008-03-27 20:02:00,157.565,157.57,157.545,157.555,280700000.0
2008-03-27 20:03:00,157.555,157.57,157.515,157.52,431100000.0
2008-03-27 20:04:00,157.52,157.525,157.445,157.485,680200000.0
2008-03-27 20:05:00,157.485,157.525,157.46,157.505,560100000.0
2008-03-27 20:06:00,157.505,157.52,157.465,157.475,178100000.0
2008-03-27 20:07:00,157.475,157.55,157.47,157.55,145100000.0
2008-03-27 20:08:00,157.55,157.585,157.52,157.585,140700000.0
2008-03-27 20:09:00,157.585,157.63,157.585,157.62,153500000.0
2008-03-27 20:10:00,157.615,157.645,157.575,157.635,152000000.0
2008-03-27 20:11:00,157.635,157.65,157.595,157.635,181200000.0
2008-03-27 20:12:00,157.635,157.65,157.61,157.63,136800000.0
2008-03-27 20:13:00,157.63,157.645,157.62,157.63,159900000.0
2008-03-27 20:14:00,157.62,157.63,157.6,157.6,150500000.0
2008-03-27 20:15:00,157.6,157.6,157.56,157.57,169300000.0
2008-03-27 20:16:00,157.57,157.66,157.56,157.62,165200000.0
2008-03-27 20:17:00,157.62,157.62,157.565,157.57,209100000.0
2008-03-27 20:18:00,157.57,157.57,157.47,157.55,171100000.0
2008-03-27 20:19:00,157.55,157.67,157.54,157.62,170400000.0
2008-03-27 20:20:00,157.62,157.645,157.525,157.53,166500000.0
2008-03-27 20:21:00,157.54,157.625,157.54,157.595,166800000.0
2008-03-27 20:22:00,157.59,157.67,157.565,157.67,161800000.0
2008-03-27 20:23:00,157.67,157.68,157.62,157.665,187300000.0
2008-03-27 20:24:00,157.665,157.67,157.66,157.66,187200000.0
2008-03-27 20:25:00,157.66,157.735,157.63,157.725,166900000.0
2008-03-27 20:26:00,157.725,157.73,157.715,157.715,140400000.0
2008-03-27 20:27:00,157.715,157.715,157.57,157.59,155300000.0
2008-03-27 20:28:00,157.58,157.65,157.555,157.595,166100000.0
2008-03-27 20:29:00,157.595,157.63,157.525,157.565,166500000.0
2008-03-27 20:30:00,157.56,157.645,157.56,157.63,160400000.0
2008-03-27 20:31:00,157.635,157.675,157.61,157.66,135300000.0
2008-03-27 20:32:00,157.66,157.66,157.595,157.595,141400000.0
2008-03-27 20:33:00,157.595,157.66,157.595,157.65,146300000.0
2008-03-27 20:34:00,157.645,157.71,157.63,157.71,137300000.0
2008-03-27 20:35:00,157.71,157.805,157.705,157.75,172100000.0
2008-03-27 20:36:00,157.75,157.875,157.75,157.875,158200000.0
2008-03-27 20:37:00,157.865,157.91,157.78,157.815,164900000.0
2008-03-27 20:38:00,157.815,157.89,157.79,157.835,135000000.0
2008-03-27 20:39:00,157.835,157.905,157.815,157.825,140800000.0
2008-03-27 20:40:00,157.825,157.825,157.8,157.8,153200000.0
2008-03-27 20:41:00,157.8,157.905,157.785,157.82,166200000.0
2008-03-27 20:42:00,157.83,157.845,157.715,157.715,153300000.0
2008-03-27 20:43:00,157.725,157.75,157.695,157.74,164600000.0
2008-03-27 20:44:00,157.74,157.74,157.67,157.675,146100000.0
2008-03-27 20:45:00,157.675,157.685,157.535,157.535,179800000.0
2008-03-27 20:46:00,157.535,157.575,157.515,157.57,172000000.0
2008-03-27 20:47:00,157.575,157.63,157.555,157.63,165500000.0
2008-03-27 20:48:00,157.635,157.71,157.63,157.68,167200000.0
2008-03-27 20:49:00,157.68,157.685,157.655,157.655,180300000.0
2008-03-27 20:50:00,157.66,157.79,157.655,157.77,226600000.0
2008-03-27 20:51:00,157.77,157.79,157.7,157.7,158800000.0
2008-03-27 20:52:00,157.705,157.72,157.665,157.68,140000000.0
2008-03-27 20:53:00,157.68,157.73,157.65,157.66,141700000.0
2008-03-27 20:54:00,157.655,157.66,157.57,157.585,155100000.0
2008-03-27 20:55:00,157.59,157.635,157.56,157.605,148500000.0
2008-03-27 20:56:00,157.61,157.61,157.525,157.535,146900000.0
2008-03-27 20:57:00,157.535,157.57,157.495,157.56,197800000.0
2008-03-27 20:58:00,157.56,157.57,157.53,157.56,155500000.0
2008-03-27 20:59:00,157.56,157.58,157.515,157.53,167800000.0
2008-03-27 21:00:00,157.53,157.58,157.5,157.58,204200000.0
2008-03-27 21:01:00,157.58,157.6,157.58,157.6,145300000.0
2008-03-27 21:02:00,157.6,157.62,157.58,157.585,125600000.0
2008-03-27 21:03:00,157.585,157.585,157.53,157.575,151900000.0
2008-03-27 21:04:00,157.575,157.575,157.555,157.56,158900000.0
2008-03-27 21:05:00,157.56,157.565,157.44,157.46,188400000.0
2008-03-27 21:06:00,157.45,157.54,157.44,157.45,200400000.0
2008-03-27 21:07:00,157.45,157.54,157.45,157.51,134800000.0
2008-03-27 21:08:00,157.51,157.59,157.51,157.56,128500000.0
2008-03-27 21:09:00,157.56,157.59,157.515,157.545,144700000.0
2008-03-27 21:10:00,157.545,157.555,157.47,157.52,171500000.0
2008-03-27 21:11:00,157.52,157.535,157.46,157.49,231350000.0
2008-03-27 21:12:00,157.47,157.515,157.435,157.485,223300000.0
2008-03-27 21:13:00,157.48,157.52,157.45,157.475,258500000.0
2008-03-27 21:14:00,157.475,157.53,157.465,157.525,181300000.0
2008-03-27 21:15:00,157.53,157.53,157.495,157.5,193600000.0
2008-03-27 21:16:00,157.5,157.51,157.5,157.5,182200000.0
2008-03-27 21:17:00,157.49,157.505,157.48,157.49,178200000.0
2008-03-27 21:18:00,157.49,157.495,157.45,157.46,200000000.0
2008-03-27 21:19:00,157.46,157.515,157.455,157.515,600900000.0
2008-03-27 21:20:00,157.515,157.525,157.495,157.51,545900000.0
2008-03-27 21:21:00,157.515,157.53,157.435,157.45,180600000.0
2008-03-27 21:22:00,157.45,157.48,157.385,157.46,158300000.0
2008-03-27 21:23:00,157.46,157.46,157.41,157.415,114000000.0
2008-03-27 21:24:00,157.415,157.42,157.37,157.37,113900000.0
2008-03-27 21:25:00,157.375,157.41,157.37,157.405,109600000.0
2008-03-27 21:26:00,157.41,157.42,157.395,157.405,123500000.0
2008-03-27 21:27:00,157.405,157.43,157.405,157.42,142200000.0
2008-03-27 21:28:00,157.42,157.45,157.42,157.44,122200000.0
2008-03-27 21:29:00,157.44,157.455,157.43,157.44,160700000.0
2008-03-27 21:30:00,157.44,157.45,157.425,157.43,153000000.0
2008-03-27 21:31:00,157.43,157.44,157.425,157.435,138100000.0
2008-03-27 21:32:00,157.435,157.445,157.435,157.435,141200000.0
2008-03-27 21:33:00,157.435,157.435,157.37,157.375,125700000.0
2008-03-27 21:34:00,157.375,157.375,157.335,157.345,324100000.0
2008-03-27 21:35:00,157.345,157.365,157.29,157.31,181700000.0
2008-03-27 21:36:00,157.305,157.315,157.29,157.305,194100000.0
2008-03-27 21:37:00,157.305,157.31,157.23,157.245,181400000.0
2008-03-27 21:38:00,157.245,157.245,157.14,157.145,399100000.0
2008-03-27 21:39:00,157.145,157.145,157.04,157.04,737800000.0
2008-03-27 21:40:00,157.04,157.22,157.025,157.22,893700000.0
2008-03-27 21:41:00,157.22,157.305,157.22,157.28,675200000.0
2008-03-27 21:42:00,157.28,157.285,157.255,157.275,250500000.0
2008-03-27 21:43:00,157.275,157.315,157.26,157.26,197200000.0
2008-03-27 21:44:00,157.26,157.31,157.255,157.26,204100000.0
2008-03-27 21:45:00,157.26,157.28,157.215,157.25,194000000.0
2008-03-27 21:46:00,157.25,157.26,157.215,157.235,172200000.0
2008-03-27 21:47:00,157.24,157.26,157.2,157.2,161200000.0
2008-03-27 21:48:00,157.2,157.22,157.195,157.195,169400000.0
2008-03-27 21:49:00,157.195,157.21,157.16,157.195,178100000.0
2008-03-27 21:50:00,157.185,157.27,157.18,157.25,173500000.0
2008-03-27 21:51:00,157.245,157.26,157.2,157.225,174100000.0
2008-03-27 21:52:00,157.225,157.245,157.195,157.2,132700000.0
2008-03-27 21:53:00,157.2,157.315,157.195,157.3,168100000.0
2008-03-27 21:54:00,157.3,157.365,157.3,157.32,170200000.0
2008-03-27 21:55:00,157.315,157.335,157.285,157.335,163800000.0
2008-03-27 21:56:00,157.335,157.39,157.3,157.37,190700000.0
2008-03-27 21:57:00,157.37,157.37,157.34,157.355,173100000.0
2008-03-27 21:58:00,157.36,157.38,157.35,157.355,193200000.0
2008-03-27 21:59:00,157.355,157.36,157.295,157.31,150800000.0
2008-03-27 22:00:00,157.32,157.35,157.3,157.305,117800000.0
2008-03-27 22:01:00,157.305,157.305,157.295,157.305,165700000.0
2008-03-27 22:02:00,157.305,157.32,157.295,157.295,180800000.0
2008-03-27 22:03:00,157.295,157.31,157.295,157.3,198300000.0
2008-03-27 22:04:00,157.3,157.325,157.3,157.31,117100000.0
2008-03-27 22:05:00,157.315,157.33,157.305,157.32,126300000.0
2008-03-27 22:06:00,157.32,157.385,157.32,157.375,192500000.0
2008-03-27 22:07:00,157.375,157.39,157.375,157.38,219600000.0
2008-03-27 22:08:00,157.38,157.39,157.365,157.375,124800000.0
2008-03-27 22:09:00,157.375,157.39,157.375,157.375,141800000.0
2008-03-27 22:10:00,157.375,157.38,157.36,157.36,162500000.0
2008-03-27 22:11:00,157.36,157.365,157.295,157.31,190100000.0
2008-03-27 22:12:00,157.305,157.31,157.28,157.295,229400000.0
2008-03-27 22:13:00,157.295,157.33,157.295,157.33,161700000.0
2008-03-27 22:14:00,157.33,157.33,157.31,157.32,140600000.0
2008-03-27 22:15:00,157.32,157.33,157.32,157.33,63700000.0
2008-03-27 22:16:00,157.33,157.345,157.31,157.315,119100000.0
2008-03-27 22:17:00,157.315,157.365,157.31,157.365,142500000.0
2008-03-27 22:18:00,157.365,157.37,157.31,157.31,142600000.0
2008-03-27 22:19:00,157.31,157.38,157.31,157.38,127100000.0
2008-03-27 22:20:00,157.38,157.38,157.34,157.345,212600000.0
2008-03-27 22:21:00,157.345,157.37,157.3,157.31,191900000.0
2008-03-27 22:22:00,157.305,157.315,157.3,157.3,334400000.0
2008-03-27 22:23:00,157.3,157.31,157.29,157.3,265600000.0
2008-03-27 22:24:00,157.3,157.305,157.3,157.3,317200000.0
2008-03-27 22:25:00,157.295,157.31,157.28,157.305,190800000.0
2008-03-27 22:26:00,157.305,157.32,157.28,157.31,175300000.0
2008-03-27 22:27:00,157.31,157.31,157.275,157.28,226100000.0
2008-03-27 22:28:00,157.28,157.29,157.275,157.29,175700000.0
2008-03-27 22:29:00,157.29,157.3,157.275,157.29,146900000.0
2008-03-27 22:30:00,157.29,157.3,157.285,157.285,116500000.0
2008-03-27 22:31:00,157.28,157.29,157.255,157.275,390800000.0
2008-03-27 22:32:00,157.275,157.275,157.255,157.26,283200000.0
2008-03-27 22:33:00,157.26,157.28,157.25,157.265,383300000.0
2008-03-27 22:34:00,157.265,157.28,157.255,157.265,225000000.0
2008-03-27 22:35:00,157.265,157.27,157.23,157.245,363000000.0
2008-03-27 22:36:00,157.245,157.285,157.24,157.275,177000000.0
2008-03-27 22:37:00,157.275,157.275,157.255,157.26,200800000.0
2008-03-27 22:38:00,157.26,157.27,157.23,157.23,181100000.0
2008-03-27 22:39:00,157.235,157.24,157.235,157.24,179000000.0
2008-03-27 22:40:00,157.24,157.245,157.21,157.225,176800000.0
2008-03-27 22:41:00,157.225,157.26,157.19,157.26,217400000.0
2008-03-27 22:42:00,157.26,157.3,157.25,157.295,129300000.0
2008-03-27 22:43:00,157.29,157.3,157.29,157.29,143500000.0
2008-03-27 22:44:00,157.29,157.32,157.275,157.29,116800000.0
2008-03-27 22:45:00,157.29,157.3,157.275,157.28,82900000.0
2008-03-27 22:46:00,157.28,157.3,157.28,157.29,122700000.0
2008-03-27 22:47:00,157.29,157.29,157.28,157.285,163400000.0
2008-03-27 22:48:00,157.285,157.29,157.26,157.27,140900000.0
2008-03-27 22:49:00,157.27,157.29,157.255,157.26,116600000.0
2008-03-27 22:50:00,157.26,157.3,157.26,157.27,75400000.0
2008-03-27 22:51:00,157.27,157.27,157.26,157.27,116600000.0
2008-03-27 22:52:00,157.27,157.29,157.245,157.245,130200000.0
2008-03-27 22:53:00,157.245,157.25,157.215,157.22,187100000.0
2008-03-27 22:54:00,157.22,157.23,157.2,157.2,102900000.0
2008-03-27 22:55:00,157.2,157.22,157.195,157.195,126300000.0
2008-03-27 22:56:00,157.195,157.2,157.16,157.195,105700000.0
2008-03-27 22:57:00,157.195,157.2,157.18,157.2,104500000.0
2008-03-27 22:58:00,157.2,157.2,157.15,157.18,122500000.0
2008-03-27 22:59:00,157.18,157.2,157.18,157.2,105000000.0
2008-03-27 23:00:00,157.2,157.2,157.13,157.16,1364500000.0
2008-03-27 23:01:00,157.16,157.18,157.14,157.17,1880000000.0
2008-03-27 23:02:00,157.17,157.17,157.13,157.17,1712000000.0
2008-03-27 23:03:00,157.17,157.18,157.14,157.15,1744000000.0
2008-03-27 23:04:00,157.15,157.185,157.15,157.18,126400000.0
2008-03-27 23:05:00,157.18,157.185,157.11,157.115,228000000.0
2008-03-27 23:06:00,157.115,157.18,157.11,157.165,240700000.0
2008-03-27 23:07:00,157.165,157.18,157.15,157.155,94000000.0
2008-03-27 23:08:00,157.155,157.215,157.15,157.215,116300000.0
2008-03-27 23:09:00,157.215,157.245,157.215,157.235,64200000.0
2008-03-27 23:10:00,157.235,157.245,157.225,157.23,64800000.0
2008-03-27 23:11:00,157.23,157.24,157.225,157.235,64200000.0
2008-03-27 23:12:00,157.235,157.245,157.22,157.24,73000000.0
2008-03-27 23:13:00,157.24,157.245,157.24,157.24,80300000.0
2008-03-27 23:14:00,157.24,157.24,157.24,157.24,231200000.0
2008-03-27 23:15:00,157.24,157.26,157.24,157.25,416800000.0
2008-03-27 23:16:00,157.25,157.25,157.24,157.24,669400000.0
2008-03-27 23:17:00,157.24,157.25,157.24,157.25,351500000.0
2008-03-27 23:18:00,157.25,157.25,157.18,157.2,418200000.0
2008-03-27 23:19:00,157.2,157.21,157.19,157.205,196800000.0
2008-03-27 23:20:00,157.205,157.205,157.19,157.195,147900000.0
2008-03-27 23:21:00,157.195,157.24,157.19,157.24,545600000.0
2008-03-27 23:22:00,157.24,157.24,157.21,157.23,566700000.0
2008-03-27 23:23:00,157.23,157.27,157.23,157.245,603600000.0
2008-03-27 23:24:00,157.245,157.26,157.245,157.25,517700000.0
2008-03-27 23:25:00,157.25,157.26,157.245,157.25,631300000.0
2008-03-27 23:26:00,157.25,157.28,157.25,157.28,698900000.0
2008-03-27 23:27:00,157.28,157.28,157.255,157.265,501900000.0
2008-03-27 23:28:00,157.265,157.28,157.255,157.27,461200000.0
2008-03-27 23:29:00,157.27,157.325,157.265,157.315,335300000.0
2008-03-27 23:30:00,157.315,157.315,157.295,157.305,172800000.0
2008-03-27 23:31:00,157.305,157.335,157.305,157.335,177200000.0
2008-03-27 23:32:00,157.335,157.36,157.32,157.36,577400000.0
2008-03-27 23:33:00,157.36,157.38,157.345,157.38,363400000.0
2008-03-27 23:34:00,157.38,157.435,157.38,157.405,299399999.0
2008-03-27 23:35:00,157.405,157.43,157.395,157.425,367000000.0
2008-03-27 23:36:00,157.425,157.43,157.39,157.405,678200000.0
2008-03-27 23:37:00,157.405,157.415,157.375,157.405,171200000.0
2008-03-27 23:38:00,157.405,157.405,157.385,157.395,172800000.0
2008-03-27 23:39:00,157.395,157.425,157.385,157.425,176000000.0
2008-03-27 23:40:00,157.415,157.425,157.39,157.39,183200000.0
2008-03-27 23:41:00,157.39,157.395,157.345,157.355,174400000.0
2008-03-27 23:42:00,157.355,157.395,157.355,157.375,356300000.0
2008-03-27 23:43:00,157.375,157.38,157.37,157.37,364500000.0
2008-03-27 23:44:00,157.37,157.37,157.365,157.37,713500000.0
2008-03-27 23:45:00,157.37,157.385,157.37,157.385,196700000.0
2008-03-27 23:46:00,157.385,157.385,157.23,157.315,266900000.0
2008-03-27 23:47:00,157.315,157.34,157.23,157.285,188600000.0
2008-03-27 23:48:00,157.315,157.34,157.26,157.275,315200000.0
2008-03-27 23:49:00,157.275,157.275,157.255,157.255,199400000.0
2008-03-27 23:50:00,157.255,157.275,157.235,157.265,238000000.0
2008-03-27 23:51:00,157.265,157.28,157.25,157.265,652000000.0
2008-03-27 23:52:00,157.265,157.305,157.265,157.295,298300000.0
2008-03-27 23:53:00,157.295,157.305,157.275,157.275,283800000.0
2008-03-27 23:54:00,157.275,157.275,157.265,157.27,349400000.0
2008-03-27 23:55:00,157.27,157.28,157.22,157.24,688900000.0
2008-03-27 23:56:00,157.24,157.26,157.235,157.245,257800000.0
2008-03-27 23:57:00,157.245,157.245,157.245,157.245,173600000.0
2008-03-27 23:58:00,157.245,157.265,157.245,157.26,895700000.0
2008-03-27 23:59:00,157.26,157.26,157.22,157.22,759100000.0
2008-03-28 00:00:00,157.22,157.23,157.19,157.23,787200000.0
2008-03-28 00:01:00,157.23,157.265,157.23,157.265,313400000.0
2008-03-28 00:02:00,157.265,157.265,157.245,157.255,327800000.0
2008-03-28 00:03:00,157.255,157.265,157.245,157.265,179300000.0
2008-03-28 00:04:00,157.265,157.265,157.215,157.255,534700000.0
2008-03-28 00:05:00,157.255,157.285,157.255,157.275,163200000.0
2008-03-28 00:06:00,157.275,157.295,157.275,157.275,177800000.0
2008-03-28 00:07:00,157.275,157.3,157.275,157.28,261400000.0
2008-03-28 00:08:00,157.28,157.3,157.28,157.29,328400000.0
2008-03-28 00:09:00,157.29,157.29,157.25,157.27,548400000.0
2008-03-28 00:10:00,157.27,157.27,157.26,157.27,551400000.0
2008-03-28 00:11:00,157.27,157.28,157.27,157.28,175200000.0
2008-03-28 00:12:00,157.28,157.3,157.28,157.29,751200000.0
2008-03-28 00:13:00,157.29,157.29,157.28,157.29,840700000.0
2008-03-28 00:14:00,157.29,157.29,157.245,157.25,741800000.0
2008-03-28 00:15:00,157.25,157.27,157.25,157.27,374300000.0
2008-03-28 00:16:00,157.27,157.28,157.27,157.27,233700000.0
2008-03-28 00:17:00,157.27,157.27,157.26,157.27,693600000.0
2008-03-28 00:18:00,157.27,157.28,157.27,157.28,685800000.0
2008-03-28 00:19:00,157.28,157.28,157.25,157.25,471300000.0
2008-03-28 00:20:00,157.25,157.28,157.25,157.28,368300000.0
2008-03-28 00:21:00,157.28,157.28,157.28,157.28,480800000.0
2008-03-28 00:22:00,157.28,157.29,157.28,157.28,484700000.0
2008-03-28 00:23:00,157.28,157.29,157.28,157.285,651400000.0
2008-03-28 00:24:00,157.285,157.29,157.285,157.29,174000000.0
2008-03-28 00:25:00,157.29,157.33,157.29,157.33,343500000.0
2008-03-28 00:26:00,157.33,157.34,157.33,157.34,873200000.0
2008-03-28 00:27:00,157.34,157.34,157.34,157.34,298400000.0
2008-03-28 00:28:00,157.34,157.34,157.335,157.335,174400000.0
2008-03-28 00:29:00,157.335,157.35,157.335,157.35,272400000.0
2008-03-28 00:30:00,157.35,157.36,157.35,157.36,445700000.0
2008-03-28 00:31:00,157.36,157.48,157.36,157.48,391000000.0
2008-03-28 00:32:00,157.48,157.49,157.48,157.49,749200000.0
2008-03-28 00:33:00,157.49,157.51,157.445,157.45,724300000.0
2008-03-28 00:34:00,157.45,157.47,157.44,157.45,314100000.0
2008-03-28 00:35:00,157.45,157.45,157.43,157.43,912600000.0
2008-03-28 00:36:00,157.43,157.48,157.43,157.44,691100000.0
2008-03-28 00:37:00,157.44,157.46,157.44,157.45,647400000.0
2008-03-28 00:38:00,157.45,157.5,157.45,157.49,528200000.0
2008-03-28 00:39:00,157.49,157.495,157.47,157.49,635600000.0
2008-03-28 00:40:00,157.49,157.54,157.48,157.48,430100000.0
2008-03-28 00:41:00,157.48,157.49,157.47,157.49,787600000.0
2008-03-28 00:42:00,157.505,157.505,157.48,157.49,716800000.0
2008-03-28 00:43:00,157.49,157.53,157.49,157.52,749300000.0
2008-03-28 00:44:00,157.52,157.54,157.52,157.535,394800000.0
2008-03-28 00:45:00,157.535,157.55,157.535,157.54,826400000.0
2008-03-28 00:46:00,157.54,157.54,157.53,157.54,934800000.0
2008-03-28 00:47:00,157.54,157.54,157.52,157.53,576600000.0
2008-03-28 00:48:00,157.53,157.54,157.53,157.54,807500000.0
2008-03-28 00:49:00,157.54,157.57,157.54,157.57,344400000.0
2008-03-28 00:50:00,157.57,157.57,157.51,157.52,273900000.0
2008-03-28 00:51:00,157.52,157.55,157.52,157.54,592900000.0
2008-03-28 00:52:00,157.54,157.54,157.52,157.52,829700000.0
2008-03-28 00:53:00,157.52,157.52,157.405,157.42,630400000.0
2008-03-28 00:54:00,157.42,157.44,157.42,157.44,762200000.0
2008-03-28 00:55:00,157.44,157.44,157.37,157.42,625800000.0
2008-03-28 00:56:00,157.415,157.415,157.33,157.34,390000000.0
2008-03-28 00:57:00,157.34,157.39,157.32,157.38,514600000.0
2008-03-28 00:58:00,157.39,157.39,157.35,157.37,726500000.0
2008-03-28 00:59:00,157.37,157.37,157.35,157.36,743500000.0
2008-03-28 01:00:00,157.36,157.36,157.35,157.36,597900000.0
2008-03-28 01:01:00,157.36,157.41,157.35,157.37,576400000.0
2008-03-28 01:02:00,157.37,157.38,157.35,157.365,227000000.0
2008-03-28 01:03:00,157.365,157.365,157.35,157.355,272100000.0
2008-03-28 01:04:00,157.355,157.395,157.35,157.395,340700000.0
2008-03-28 01:05:00,157.395,157.44,157.38,157.43,489300000.0
2008-03-28 01:06:00,157.43,157.45,157.42,157.43,565400000.0
2008-03-28 01:07:00,157.43,157.43,157.365,157.4,360900000.0
2008-03-28 01:08:00,157.4,157.4,157.37,157.38,583800000.0
2008-03-28 01:09:00,157.38,157.39,157.37,157.38,603900000.0
2008-03-28 01:10:00,157.38,157.41,157.36,157.365,393300000.0
2008-03-28 01:11:00,157.365,157.38,157.36,157.375,244300000.0
2008-03-28 01:12:00,157.375,157.41,157.32,157.33,259800000.0
2008-03-28 01:13:00,157.31,157.35,157.29,157.32,366500000.0
2008-03-28 01:14:00,157.32,157.34,157.31,157.31,642600000.0
2008-03-28 01:15:00,157.31,157.35,157.305,157.34,749600000.0
2008-03-28 01:16:00,157.34,157.34,157.33,157.34,223100000.0
2008-03-28 01:17:00,157.34,157.39,157.33,157.38,338200000.0
2008-03-28 01:18:00,157.375,157.43,157.36,157.41,418250000.0
2008-03-28 01:19:00,157.41,157.41,157.39,157.395,570100000.0
2008-03-28 01:20:00,157.395,157.4,157.365,157.4,393600000.0
2008-03-28 01:21:00,157.4,157.41,157.38,157.38,720500000.0
2008-03-28 01:22:00,157.39,157.42,157.385,157.415,286200000.0
2008-03-28 01:23:00,157.415,157.42,157.4,157.41,1085000000.0
2008-03-28 01:24:00,157.41,157.415,157.38,157.38,1425600000.0
2008-03-28 01:25:00,157.38,157.38,157.38,157.38,423800000.0
2008-03-28 01:26:00,157.38,157.38,157.35,157.35,201700000.0
2008-03-28 01:27:00,157.35,157.38,157.295,157.3,303800000.0
2008-03-28 01:28:00,157.3,157.335,157.29,157.315,322500000.0
2008-03-28 01:29:00,157.315,157.32,157.22,157.26,335500000.0
2008-03-28 01:30:00,157.26,157.33,157.24,157.3,888300000.0
2008-03-28 01:31:00,157.3,157.33,157.26,157.33,316500000.0
2008-03-28 01:32:00,157.33,157.35,157.29,157.34,195900000.0
2008-03-28 01:33:00,157.35,157.38,157.35,157.38,225000000.0
2008-03-28 01:34:00,157.38,157.41,157.37,157.41,272800000.0
2008-03-28 01:35:00,157.41,157.43,157.41,157.41,410100000.0
2008-03-28 01:36:00,157.41,157.42,157.37,157.38,360300000.0
2008-03-28 01:37:00,157.38,157.38,157.35,157.36,271500000.0
2008-03-28 01:38:00,157.36,157.37,157.35,157.35,489200000.0
2008-03-28 01:39:00,157.35,157.375,157.345,157.365,166400000.0
2008-03-28 01:40:00,157.365,157.37,157.345,157.35,296000000.0
2008-03-28 01:41:00,157.35,157.37,157.35,157.37,654900000.0
2008-03-28 01:42:00,157.37,157.37,157.35,157.35,430600000.0
2008-03-28 01:43:00,157.35,157.37,157.32,157.35,572600000.0
2008-03-28 01:44:00,157.35,157.37,157.3,157.31,189600000.0
2008-03-28 01:45:00,157.31,157.32,157.3,157.3,247500000.0
2008-03-28 01:46:00,157.3,157.34,157.3,157.33,463000000.0
2008-03-28 01:47:00,157.33,157.34,157.3,157.3,394100000.0
2008-03-28 01:48:00,157.3,157.32,157.28,157.32,752200000.0
2008-03-28 01:49:00,157.32,157.32,157.3,157.31,640600000.0
2008-03-28 01:50:00,157.31,157.36,157.3,157.32,965400000.0
2008-03-28 01:51:00,157.32,157.37,157.32,157.36,298200000.0
2008-03-28 01:52:00,157.36,157.37,157.36,157.36,726800000.0
2008-03-28 01:53:00,157.36,157.4,157.36,157.38,1259800000.0
2008-03-28 01:54:00,157.38,157.38,157.36,157.36,590100000.0
2008-03-28 01:55:00,157.36,157.38,157.36,157.36,1149100000.0
2008-03-28 01:56:00,157.36,157.37,157.32,157.37,531600000.0
2008-03-28 01:57:00,157.37,157.39,157.35,157.39,1070499999.0
2008-03-28 01:58:00,157.39,157.4,157.38,157.39,748800000.0
2008-03-28 01:59:00,157.39,157.39,157.37,157.37,982000000.0
2008-03-28 02:00:00,157.38,157.42,157.37,157.38,561500000.0
2008-03-28 02:01:00,157.38,157.4,157.38,157.4,628800000.0
2008-03-28 02:02:00,157.4,157.4,157.37,157.37,607700000.0
2008-03-28 02:03:00,157.37,157.38,157.35,157.35,579500000.0
2008-03-28 02:04:00,157.35,157.35,157.3,157.3,840900000.0
2008-03-28 02:05:00,157.3,157.3,157.25,157.27,824300000.0
2008-03-28 02:06:00,157.27,157.28,157.255,157.27,564800000.0
2008-03-28 02:07:00,157.27,157.28,157.25,157.27,599900000.0
2008-03-28 02:08:00,157.27,157.27,157.18,157.19,457700000.0
2008-03-28 02:09:00,157.19,157.19,157.175,157.18,462600000.0
2008-03-28 02:10:00,157.18,157.21,157.18,157.2,702900000.0
2008-03-28 02:11:00,157.2,157.255,157.2,157.25,394000000.0
2008-03-28 02:12:00,157.25,157.28,157.24,157.26,857100000.0
2008-03-28 02:13:00,157.26,157.27,157.23,157.23,193300000.0
2008-03-28 02:14:00,157.23,157.24,157.21,157.23,298100000.0
2008-03-28 02:15:00,157.23,157.26,157.22,157.25,325000000.0
2008-03-28 02:16:00,157.245,157.26,157.23,157.25,431300000.0
2008-03-28 02:17:00,157.25,157.25,157.23,157.23,769700000.0
2008-03-28 02:18:00,157.23,157.25,157.22,157.25,566100000.0
2008-03-28 02:19:00,157.25,157.25,157.22,157.24,1748700000.0
2008-03-28 02:20:00,157.24,157.25,157.21,157.21,1327000000.0
2008-03-28 02:21:00,157.21,157.21,157.19,157.2,1228800000.0
2008-03-28 02:22:00,157.2,157.21,157.18,157.18,1060100000.0
2008-03-28 02:23:00,157.19,157.2,157.18,157.2,695100000.0
2008-03-28 02:24:00,157.2,157.2,157.18,157.2,2010100000.0
2008-03-28 02:25:00,157.2,157.21,157.19,157.21,1382700000.0
2008-03-28 02:26:00,157.21,157.22,157.18,157.19,1020500000.0
2008-03-28 02:27:00,157.19,157.2,157.17,157.18,1320700000.0
2008-03-28 02:28:00,157.18,157.19,157.18,157.18,1343700000.0
2008-03-28 02:29:00,157.18,157.18,157.15,157.16,1219800000.0
2008-03-28 02:30:00,157.16,157.215,157.16,157.2,1310200000.0
2008-03-28 02:31:00,157.2,157.2,157.15,157.16,873300000.0
2008-03-28 02:32:00,157.16,157.18,157.15,157.18,1770300000.0
2008-03-28 02:33:00,157.18,157.18,157.16,157.16,1079900000.0
2008-03-28 02:34:00,157.16,157.17,157.16,157.16,1290100000.0
2008-03-28 02:35:00,157.16,157.17,157.1,157.1,873200000.0
2008-03-28 02:36:00,157.1,157.1,157.06,157.065,976700000.0
2008-03-28 02:37:00,157.065,157.07,157.03,157.03,1137100000.0
2008-03-28 02:38:00,157.03,157.04,157.02,157.02,631400000.0
2008-03-28 02:39:00,157.02,157.04,157.02,157.04,1244000000.0
2008-03-28 02:40:00,157.04,157.09,157.04,157.09,1383800000.0
2008-03-28 02:41:00,157.09,157.1,157.06,157.06,1179200000.0
2008-03-28 02:42:00,157.06,157.06,157.015,157.02,1031900000.0
2008-03-28 02:43:00,157.02,157.02,156.99,156.99,1211000000.0
2008-03-28 02:44:00,156.99,156.99,156.94,156.98,1425100000.0
2008-03-28 02:45:00,156.98,156.98,156.97,156.98,1208100000.0
2008-03-28 02:46:00,156.98,156.98,156.87,156.88,807300000.0
2008-03-28 02:47:00,156.88,156.93,156.87,156.9,1335600000.0
2008-03-28 02:48:00,156.9,156.93,156.9,156.9,1532400000.0
2008-03-28 02:49:00,156.9,156.92,156.9,156.92,561800000.0
2008-03-28 02:50:00,156.92,156.92,156.79,156.79,732600000.0
2008-03-28 02:51:00,156.79,156.81,156.76,156.785,1172587474.0
2008-03-28 02:52:00,156.785,156.79,156.745,156.76,954600000.0
2008-03-28 02:53:00,156.77,156.77,156.71,156.74,1012800000.0
2008-03-28 02:54:00,156.74,156.84,156.73,156.83,966700000.0
2008-03-28 02:55:00,156.845,156.92,156.805,156.85,998800003.0
2008-03-28 02:56:00,156.85,156.87,156.81,156.83,653500000.0
2008-03-28 02:57:00,156.83,156.9,156.83,156.87,623800000.0
2008-03-28 02:58:00,156.87,156.88,156.85,156.87,796500000.0
2008-03-28 02:59:00,156.87,156.89,156.84,156.88,855700000.0
2008-03-28 03:00:00,156.88,156.9,156.82,156.83,454200000.0
2008-03-28 03:01:00,156.83,156.87,156.83,156.86,780600000.0
2008-03-28 03:02:00,156.86,156.9,156.86,156.89,745500000.0
2008-03-28 03:03:00,156.89,156.9,156.86,156.89,370400000.0
2008-03-28 03:04:00,156.89,156.94,156.87,156.93,597100000.0
2008-03-28 03:05:00,156.93,156.93,156.87,156.88,1456200000.0
2008-03-28 03:06:00,156.88,156.88,156.85,156.85,1383400000.0
2008-03-28 03:07:00,156.85,156.85,156.78,156.79,802200000.0
2008-03-28 03:08:00,156.79,156.79,156.74,156.78,1237600000.0
2008-03-28 03:09:00,156.78,156.83,156.78,156.82,968199999.0
2008-03-28 03:10:00,156.82,156.86,156.82,156.86,1204700000.0
2008-03-28 03:11:00,156.84,156.88,156.84,156.88,1134400000.0
2008-03-28 03:12:00,156.88,156.88,156.87,156.88,1240600000.0
2008-03-28 03:13:00,156.88,157.0,156.88,157.0,1141400000.0
2008-03-28 03:14:00,157.0,157.0,156.955,156.96,868500000.0
2008-03-28 03:15:00,156.96,157.0,156.96,156.98,1468200000.0
2008-03-28 03:16:00,156.98,156.98,156.94,156.94,1383600000.0
2008-03-28 03:17:00,156.94,156.97,156.93,156.94,1436000000.0
2008-03-28 03:18:00,156.94,157.0,156.93,157.0,1209300000.0
2008-03-28 03:19:00,157.0,157.01,156.93,156.985,635100000.0
2008-03-28 03:20:00,156.985,157.01,156.985,157.01,354300001.0
2008-03-28 03:21:00,157.01,157.02,156.98,156.98,1003700000.0
2008-03-28 03:22:00,156.98,156.98,156.97,156.98,1234800000.0
2008-03-28 03:23:00,156.98,156.98,156.96,156.96,928900000.0
2008-03-28 03:24:00,156.96,156.99,156.96,156.99,677600000.0
2008-03-28 03:25:00,156.99,157.0,156.98,156.98,432100000.0
2008-03-28 03:26:00,156.99,156.99,156.95,156.96,1084100000.0
2008-03-28 03:27:00,156.96,156.985,156.95,156.95,918000000.0
2008-03-28 03:28:00,156.95,156.96,156.94,156.96,1207200000.0
2008-03-28 03:29:00,156.96,157.0,156.95,157.0,800200000.0
2008-03-28 03:30:00,157.0,157.01,156.98,157.0,1491000000.0
2008-03-28 03:31:00,157.0,157.01,156.99,157.0,1595000000.0
2008-03-28 03:32:00,157.0,157.0,156.94,156.95,871900000.0
2008-03-28 03:33:00,156.95,157.0,156.95,156.97,1267600000.0
2008-03-28 03:34:00,156.97,157.0,156.96,156.98,1220200000.0
2008-03-28 03:35:00,156.98,157.005,156.96,156.99,1096700000.0
2008-03-28 03:36:00,156.99,157.0,156.98,157.0,1272600000.0
2008-03-28 03:37:00,157.0,157.0,156.98,156.99,1160300000.0
2008-03-28 03:38:00,156.99,156.99,156.97,156.97,1260400000.0
2008-03-28 03:39:00,156.97,156.97,156.94,156.96,1062500000.0
2008-03-28 03:40:00,156.96,156.96,156.93,156.95,910600000.0
2008-03-28 03:41:00,156.95,156.98,156.94,156.96,812700001.0
2008-03-28 03:42:00,156.96,157.0,156.93,156.96,1356400000.0
2008-03-28 03:43:00,156.96,156.96,156.91,156.93,1849400000.0
2008-03-28 03:44:00,156.93,156.93,156.87,156.88,1415300000.0
2008-03-28 03:45:00,156.88,156.93,156.88,156.92,1399200000.0
2008-03-28 03:46:00,156.91,156.95,156.9,156.94,1735000000.0
2008-03-28 03:47:00,156.94,156.95,156.93,156.94,1611500000.0
2008-03-28 03:48:00,156.94,156.94,156.93,156.94,1917500000.0
2008-03-28 03:49:00,156.94,157.01,156.94,156.98,1134500000.0
2008-03-28 03:50:00,156.98,157.04,156.97,157.02,1264100000.0
2008-03-28 03:51:00,157.02,157.05,157.01,157.04,1365300000.0
2008-03-28 03:52:00,157.04,157.08,157.04,157.06,1189900000.0
2008-03-28 03:53:00,157.06,157.07,157.02,157.02,1284200000.0
2008-03-28 03:54:00,157.02,157.03,157.02,157.02,1226900000.0
2008-03-28 03:55:00,157.02,157.02,157.0,157.02,999100000.0
2008-03-28 03:56:00,157.02,157.03,157.01,157.02,792200000.0
2008-03-28 03:57:00,157.02,157.09,157.005,157.005,770082613.0
2008-03-28 03:58:00,157.01,157.1,157.01,157.1,724504288.0
2008-03-28 03:59:00,157.1,157.11,157.06,157.09,338947680.0
2008-03-28 04:00:00,157.08,157.18,157.05,157.15,453582692.0
2008-03-28 04:01:00,157.15,157.155,157.13,157.13,637700000.0
2008-03-28 04:02:00,157.13,157.13,157.08,157.08,975500000.0
2008-03-28 04:03:00,157.08,157.09,157.08,157.09,607300000.0
2008-03-28 04:04:00,157.09,157.11,157.09,157.11,413900000.0
2008-03-28 04:05:00,157.11,157.11,157.07,157.07,832300000.0
2008-03-28 04:06:00,157.07,157.09,157.06,157.08,747300000.0
2008-03-28 04:07:00,157.08,157.08,157.07,157.08,791800000.0
2008-03-28 04:08:00,157.08,157.09,157.08,157.08,846400000.0
2008-03-28 04:09:00,157.08,157.09,157.07,157.07,711900000.0
2008-03-28 04:10:00,157.07,157.08,157.07,157.08,548800000.0
2008-03-28 04:11:00,157.085,157.09,157.05,157.07,645300000.0
2008-03-28 04:12:00,157.07,157.09,157.07,157.09,322200000.0
2008-03-28 04:13:00,157.09,157.1,157.08,157.1,466400000.0
2008-03-28 04:14:00,157.1,157.14,157.05,157.13,608800000.0
2008-03-28 04:15:00,157.13,157.13,157.1,157.1,654900000.0
2008-03-28 04:16:00,157.1,157.12,157.1,157.12,513200000.0
2008-03-28 04:17:00,157.12,157.12,157.11,157.11,178800000.0
2008-03-28 04:18:00,157.11,157.11,157.08,157.09,240800000.0
2008-03-28 04:19:00,157.09,157.11,157.08,157.1,233700000.0
2008-03-28 04:20:00,157.1,157.215,157.1,157.19,790800000.0
2008-03-28 04:21:00,157.19,157.26,157.19,157.23,621148140.0
2008-03-28 04:22:00,157.23,157.23,157.18,157.18,417000000.0
2008-03-28 04:23:00,157.18,157.18,157.13,157.14,754600000.0
2008-03-28 04:24:00,157.14,157.16,157.12,157.16,684399999.0
2008-03-28 04:25:00,157.16,157.18,157.16,157.17,635200000.0
2008-03-28 04:26:00,157.17,157.17,157.17,157.17,577500000.0
2008-03-28 04:27:00,157.17,157.19,157.17,157.19,592600000.0
2008-03-28 04:28:00,157.19,157.19,157.14,157.14,785400000.0
2008-03-28 04:29:00,157.13,157.14,157.1,157.1,606200000.0
2008-03-28 04:30:00,157.1,157.1,157.07,157.08,420674074.0
2008-03-28 04:31:00,157.08,157.1,157.06,157.06,303000000.0
2008-03-28 04:32:00,157.06,157.08,157.05,157.08,1120600000.0
2008-03-28 04:33:00,157.08,157.09,157.07,157.08,784900000.0
2008-03-28 04:34:00,157.08,157.08,157.07,157.07,847400000.0
2008-03-28 04:35:00,157.07,157.09,157.07,157.09,1205300000.0
2008-03-28 04:36:00,157.1,157.1,157.07,157.07,220444485.0
2008-03-28 04:37:00,157.07,157.1,157.07,157.08,319611053.0
2008-03-28 04:38:00,157.08,157.08,157.07,157.07,367974083.0
2008-03-28 04:39:00,157.07,157.09,157.04,157.08,328770496.0
2008-03-28 04:40:00,157.08,157.1,157.08,157.09,662600000.0
2008-03-28 04:41:00,157.09,157.09,157.06,157.06,546800000.0
2008-03-28 04:42:00,157.06,157.07,157.05,157.05,766100000.0
2008-03-28 04:43:00,157.05,157.07,157.05,157.06,970774109.0
2008-03-28 04:44:00,157.06,157.07,157.05,157.05,950500000.0
2008-03-28 04:45:00,157.05,157.05,157.05,157.05,856600000.0
2008-03-28 04:46:00,157.05,157.06,157.04,157.06,1520548237.0
2008-03-28 04:47:00,157.07,157.07,157.06,157.06,1279600000.0
2008-03-28 04:48:00,157.06,157.14,157.06,157.14,1439700000.0
2008-03-28 04:49:00,157.14,157.16,157.13,157.16,807200000.0
2008-03-28 04:50:00,157.16,157.17,157.14,157.14,527500000.0
2008-03-28 04:51:00,157.14,157.16,157.14,157.15,1040600000.0
2008-03-28 04:52:00,157.15,157.19,157.15,157.19,505800000.0
2008-03-28 04:53:00,157.2,157.3,157.2,157.26,667800000.0
2008-03-28 04:54:00,157.26,157.27,157.21,157.27,960500000.0
2008-03-28 04:55:00,157.27,157.36,157.26,157.35,950800000.0
2008-03-28 04:56:00,157.355,157.37,157.26,157.3,518200000.0
2008-03-28 04:57:00,157.3,157.37,157.28,157.3,317500000.0
2008-03-28 04:58:00,157.3,157.31,157.26,157.26,447200000.0
2008-03-28 04:59:00,157.26,157.26,157.18,157.2,404900000.0
2008-03-28 05:00:00,157.2,157.22,157.15,157.16,344500000.0
2008-03-28 05:01:00,157.17,157.18,157.15,157.17,570000000.0
2008-03-28 05:02:00,157.17,157.19,157.16,157.17,810200000.0
2008-03-28 05:03:00,157.17,157.18,157.15,157.17,447800000.0
2008-03-28 05:04:00,157.17,157.24,157.17,157.21,627600000.0
2008-03-28 05:05:00,157.21,157.21,157.18,157.18,486300000.0
2008-03-28 05:06:00,157.18,157.2,157.15,157.16,509500000.0
2008-03-28 05:07:00,157.16,157.22,157.15,157.22,377700000.0
2008-03-28 05:08:00,157.22,157.22,157.19,157.2,787300000.0
2008-03-28 05:09:00,157.2,157.24,157.17,157.17,566600000.0
2008-03-28 05:10:00,157.17,157.21,157.17,157.2,682600000.0
2008-03-28 05:11:00,157.2,157.21,157.19,157.2,518000000.0
2008-03-28 05:12:00,157.2,157.22,157.19,157.22,427200000.0
2008-03-28 05:13:00,157.22,157.23,157.19,157.22,313700000.0
2008-03-28 05:14:00,157.22,157.23,157.2,157.21,383500000.0
2008-03-28 05:15:00,157.21,157.24,157.21,157.22,581700000.0
2008-03-28 05:16:00,157.22,157.22,157.18,157.18,563400000.0
2008-03-28 05:17:00,157.18,157.2,157.16,157.2,593000000.0
2008-03-28 05:18:00,157.2,157.23,157.19,157.22,498700000.0
2008-03-28 05:19:00,157.22,157.33,157.22,157.31,705598220.0
2008-03-28 05:20:00,157.31,157.36,157.295,157.36,652500000.0
2008-03-28 05:21:00,157.36,157.36,157.33,157.34,374000000.0
2008-03-28 05:22:00,157.34,157.34,157.3,157.32,621000000.0
2008-03-28 05:23:00,157.32,157.33,157.29,157.31,591400000.0
2008-03-28 05:24:00,157.31,157.33,157.29,157.32,609000000.0
2008-03-28 05:25:00,157.32,157.32,157.28,157.3,559300000.0
2008-03-28 05:26:00,157.3,157.31,157.3,157.31,696600000.0
2008-03-28 05:27:00,157.31,157.31,157.3,157.3,571600000.0
2008-03-28 05:28:00,157.3,157.33,157.29,157.31,449500000.0
2008-03-28 05:29:00,157.31,157.32,157.3,157.32,494900000.0
2008-03-28 05:30:00,157.32,157.36,157.32,157.36,836900000.0
2008-03-28 05:31:00,157.37,157.44,157.37,157.43,563900000.0
2008-03-28 05:32:00,157.43,157.48,157.41,157.47,588900000.0
2008-03-28 05:33:00,157.47,157.66,157.47,157.52,443900000.0
2008-03-28 05:34:00,157.52,157.57,157.5,157.53,518500000.0
2008-03-28 05:35:00,157.53,157.54,157.52,157.53,491600000.0
2008-03-28 05:36:00,157.53,157.56,157.53,157.54,569100000.0
2008-03-28 05:37:00,157.54,157.64,157.54,157.63,539800000.0
2008-03-28 05:38:00,157.63,157.63,157.57,157.58,566500000.0
2008-03-28 05:39:00,157.58,157.65,157.58,157.65,775800000.0
2008-03-28 05:40:00,157.65,157.67,157.58,157.61,492100000.0
2008-03-28 05:41:00,157.61,157.61,157.55,157.6,479400000.0
2008-03-28 05:42:00,157.6,157.64,157.6,157.63,236500000.0
2008-03-28 05:43:00,157.63,157.63,157.61,157.61,924000000.0
2008-03-28 05:44:00,157.61,157.64,157.6,157.63,516200000.0
2008-03-28 05:45:00,157.63,157.67,157.63,157.63,751700000.0
2008-03-28 05:46:00,157.63,157.66,157.63,157.65,774800000.0
2008-03-28 05:47:00,157.65,157.66,157.62,157.62,401700000.0
2008-03-28 05:48:00,157.62,157.64,157.61,157.63,511100000.0
2008-03-28 05:49:00,157.63,157.63,157.6,157.62,548100000.0
2008-03-28 05:50:00,157.62,157.65,157.62,157.65,860700000.0
2008-03-28 05:51:00,157.65,157.65,157.61,157.63,650700000.0
2008-03-28 05:52:00,157.63,157.63,157.56,157.57,671000000.0
2008-03-28 05:53:00,157.57,157.6,157.57,157.59,667000000.0
2008-03-28 05:54:00,157.59,157.59,157.58,157.58,724800000.0
2008-03-28 05:55:00,157.58,157.61,157.57,157.57,705700000.0
2008-03-28 05:56:00,157.57,157.59,157.51,157.51,742600000.0
2008-03-28 05:57:00,157.52,157.53,157.47,157.48,637800000.0
2008-03-28 05:58:00,157.48,157.49,157.46,157.46,659700000.0
2008-03-28 05:59:00,157.46,157.46,157.42,157.45,587100000.0
2008-03-28 06:00:00,157.45,157.54,157.45,157.54,544800000.0
2008-03-28 06:01:00,157.54,157.54,157.53,157.53,546000000.0
2008-03-28 06:02:00,157.53,157.57,157.53,157.55,554800000.0
2008-03-28 06:03:00,157.55,157.56,157.55,157.55,464800000.0
2008-03-28 06:04:00,157.55,157.56,157.54,157.56,806000000.0
2008-03-28 06:05:00,157.56,157.59,157.55,157.58,531300000.0
2008-03-28 06:06:00,157.58,157.58,157.56,157.56,595200000.0
2008-03-28 06:07:00,157.56,157.56,157.47,157.47,495100000.0
2008-03-28 06:08:00,157.47,157.49,157.47,157.47,741700000.0
2008-03-28 06:09:00,157.47,157.48,157.47,157.47,1037000000.0
2008-03-28 06:10:00,157.47,157.48,157.44,157.45,187400000.0
2008-03-28 06:11:00,157.45,157.48,157.44,157.45,50700000.0
2008-03-28 06:12:00,157.45,157.45,157.42,157.42,52700000.0
2008-03-28 06:13:00,157.42,157.43,157.42,157.43,66200000.0
2008-03-28 06:14:00,157.43,157.43,157.39,157.4,51600000.0
2008-03-28 06:15:00,157.4,157.42,157.36,157.4,65400000.0
2008-03-28 06:16:00,157.39,157.42,157.38,157.42,115800000.0
2008-03-28 06:17:00,157.42,157.44,157.38,157.44,73700000.0
2008-03-28 06:18:00,157.44,157.46,157.43,157.43,108600000.0
2008-03-28 06:19:00,157.43,157.46,157.41,157.45,141600000.0
2008-03-28 06:20:00,157.45,157.45,157.42,157.43,79000000.0
2008-03-28 06:21:00,157.43,157.44,157.41,157.425,95700000.0
2008-03-28 06:22:00,157.425,157.5,157.425,157.47,113600000.0
2008-03-28 06:23:00,157.46,157.5,157.46,157.495,71500000.0
2008-03-28 06:24:00,157.495,157.54,157.48,157.54,99300000.0
2008-03-28 06:25:00,157.54,157.54,157.52,157.52,90400000.0
2008-03-28 06:26:00,157.52,157.55,157.51,157.54,75900000.0
2008-03-28 06:27:00,157.54,157.6,157.52,157.6,78600000.0
2008-03-28 06:28:00,157.6,157.6,157.575,157.59,73900000.0
2008-03-28 06:29:00,157.59,157.61,157.58,157.59,107200000.0
2008-03-28 06:30:00,157.6,157.67,157.58,157.64,78800000.0
2008-03-28 06:31:00,157.64,157.67,157.635,157.67,99400000.0
2008-03-28 06:32:00,157.67,157.685,157.655,157.68,52800000.0
2008-03-28 06:33:00,157.675,157.71,157.66,157.66,74900000.0
2008-03-28 06:34:00,157.66,157.69,157.61,157.63,109200000.0
2008-03-28 06:35:00,157.63,157.65,157.62,157.63,105600000.0
2008-03-28 06:36:00,157.62,157.64,157.61,157.62,140900000.0
2008-03-28 06:37:00,157.62,157.65,157.61,157.63,85300000.0
2008-03-28 06:38:00,157.63,157.66,157.62,157.64,74800000.0
2008-03-28 06:39:00,157.64,157.65,157.615,157.63,64600000.0
2008-03-28 06:40:00,157.63,157.64,157.61,157.61,101300000.0
2008-03-28 06:41:00,157.61,157.62,157.61,157.615,122600000.0
2008-03-28 06:42:00,157.615,157.63,157.61,157.61,156000000.0
2008-03-28 06:43:00,157.61,157.65,157.61,157.63,89100000.0
2008-03-28 06:44:00,157.64,157.67,157.62,157.67,107900000.0
2008-03-28 06:45:00,157.67,157.68,157.65,157.67,76400000.0
2008-03-28 06:46:00,157.67,157.67,157.62,157.62,60500000.0
2008-03-28 06:47:00,157.62,157.62,157.5,157.5,83800000.0
2008-03-28 06:48:00,157.5,157.51,157.39,157.4,95000000.0
2008-03-28 06:49:00,157.4,157.41,157.36,157.4,74400000.0
2008-03-28 06:50:00,157.4,157.42,157.39,157.42,55500000.0
2008-03-28 06:51:00,157.42,157.42,157.39,157.39,80400000.0
2008-03-28 06:52:00,157.39,157.4,157.375,157.38,99500000.0
2008-03-28 06:53:00,157.38,157.405,157.38,157.4,127000000.0
2008-03-28 06:54:00,157.4,157.405,157.375,157.39,84000000.0
2008-03-28 06:55:00,157.39,157.39,157.36,157.36,43600000.0
2008-03-28 06:56:00,157.36,157.4,157.35,157.39,74600000.0
2008-03-28 06:57:00,157.39,157.44,157.39,157.43,56500000.0
2008-03-28 06:58:00,157.43,157.45,157.43,157.45,75400000.0
2008-03-28 06:59:00,157.45,157.47,157.45,157.47,75200000.0
2008-03-28 07:00:00,157.47,157.52,157.45,157.52,91300000.0
2008-03-28 07:01:00,157.52,157.525,157.48,157.5,99000000.0
2008-03-28 07:02:00,157.495,157.52,157.49,157.52,61400000.0
2008-03-28 07:03:00,157.52,157.54,157.48,157.51,72100000.0
2008-03-28 07:04:00,157.51,157.51,157.48,157.48,86800000.0
2008-03-28 07:05:00,157.48,157.51,157.46,157.505,68500000.0
2008-03-28 07:06:00,157.51,157.54,157.51,157.53,60100000.0
2008-03-28 07:07:00,157.53,157.55,157.52,157.53,52700000.0
2008-03-28 07:08:00,157.53,157.56,157.515,157.56,44900000.0
2008-03-28 07:09:00,157.56,157.58,157.54,157.565,42000000.0
2008-03-28 07:10:00,157.565,157.565,157.54,157.54,144800000.0
2008-03-28 07:11:00,157.54,157.545,157.5,157.51,55300000.0
2008-03-28 07:12:00,157.51,157.53,157.505,157.52,44000000.0
2008-03-28 07:13:00,157.52,157.545,157.51,157.525,56300000.0
2008-03-28 07:14:00,157.525,157.53,157.52,157.525,42900000.0
2008-03-28 07:15:00,157.525,157.535,157.52,157.53,108200000.0
2008-03-28 07:16:00,157.53,157.58,157.52,157.57,37500000.0
2008-03-28 07:17:00,157.575,157.585,157.56,157.56,60600000.0
2008-03-28 07:18:00,157.56,157.57,157.53,157.57,68600000.0
2008-03-28 07:19:00,157.57,157.57,157.56,157.56,47200000.0
2008-03-28 07:20:00,157.56,157.56,157.545,157.545,57900000.0
2008-03-28 07:21:00,157.55,157.56,157.53,157.53,57900000.0
2008-03-28 07:22:00,157.53,157.56,157.52,157.525,51200000.0
2008-03-28 07:23:00,157.525,157.525,157.51,157.51,50200000.0
2008-03-28 07:24:00,157.51,157.51,157.475,157.475,59300000.0
2008-03-28 07:25:00,157.475,157.48,157.46,157.48,83400000.0
2008-03-28 07:26:00,157.48,157.49,157.48,157.48,43600000.0
2008-03-28 07:27:00,157.48,157.5,157.475,157.49,46900000.0
2008-03-28 07:28:00,157.49,157.51,157.46,157.465,62600000.0
2008-03-28 07:29:00,157.465,157.495,157.45,157.45,64200000.0
2008-03-28 07:30:00,157.45,157.49,157.45,157.475,72800000.0
2008-03-28 07:31:00,157.475,157.485,157.4,157.41,56100000.0
2008-03-28 07:32:00,157.41,157.455,157.405,157.45,55100000.0
2008-03-28 07:33:00,157.45,157.455,157.345,157.36,92900000.0
2008-03-28 07:34:00,157.36,157.46,157.36,157.39,53000000.0
2008-03-28 07:35:00,157.39,157.44,157.39,157.4,85200000.0
2008-03-28 07:36:00,157.4,157.465,157.4,157.45,62900000.0
2008-03-28 07:37:00,157.45,157.485,157.45,157.485,285900000.0
2008-03-28 07:38:00,157.49,157.5,157.47,157.47,69600000.0
2008-03-28 07:39:00,157.47,157.47,157.46,157.47,345400000.0
2008-03-28 07:40:00,157.47,157.47,157.41,157.41,42200000.0
2008-03-28 07:41:00,157.41,157.42,157.345,157.345,91100000.0
2008-03-28 07:42:00,157.345,157.37,157.34,157.34,59000000.0
2008-03-28 07:43:00,157.34,157.35,157.295,157.33,122600000.0
2008-03-28 07:44:00,157.33,157.33,157.305,157.33,77500000.0
2008-03-28 07:45:00,157.33,157.36,157.32,157.335,105400000.0
2008-03-28 07:46:00,157.335,157.335,157.3,157.3,48300000.0
2008-03-28 07:47:00,157.3,157.3,157.22,157.22,70000000.0
2008-03-28 07:48:00,157.23,157.24,157.21,157.24,49200000.0
2008-03-28 07:49:00,157.24,157.31,157.24,157.25,64200000.0
2008-03-28 07:50:00,157.24,157.3,157.225,157.24,52300000.0
2008-03-28 07:51:00,157.24,157.27,157.23,157.24,76900000.0
2008-03-28 07:52:00,157.24,157.29,157.23,157.26,66100000.0
2008-03-28 07:53:00,157.255,157.29,157.25,157.27,62100000.0
2008-03-28 07:54:00,157.27,157.29,157.2,157.225,63400000.0
2008-03-28 07:55:00,157.225,157.245,157.205,157.245,59100000.0
2008-03-28 07:56:00,157.245,157.25,157.2,157.2,48000000.0
2008-03-28 07:57:00,157.2,157.24,157.195,157.235,474900000.0
2008-03-28 07:58:00,157.235,157.26,157.225,157.26,513800000.0
2008-03-28 07:59:00,157.26,157.27,157.225,157.27,226000000.0
2008-03-28 08:00:00,157.265,157.315,157.25,157.265,302800000.0
2008-03-28 08:01:00,157.265,157.31,157.25,157.295,145100000.0
2008-03-28 08:02:00,157.3,157.33,157.27,157.32,83300000.0
2008-03-28 08:03:00,157.32,157.33,157.3,157.32,54200000.0
2008-03-28 08:04:00,157.32,157.36,157.32,157.33,158300000.0
2008-03-28 08:05:00,157.33,157.355,157.33,157.355,71000000.0
2008-03-28 08:06:00,157.355,157.4,157.35,157.38,336300000.0
2008-03-28 08:07:00,157.38,157.38,157.335,157.335,387700000.0
2008-03-28 08:08:00,157.335,157.35,157.33,157.35,280900000.0
2008-03-28 08:09:00,157.35,157.42,157.34,157.41,58600000.0
2008-03-28 08:10:00,157.41,157.435,157.37,157.405,53400000.0
2008-03-28 08:11:00,157.405,157.415,157.39,157.41,44600000.0
2008-03-28 08:12:00,157.41,157.42,157.37,157.4,64400000.0
2008-03-28 08:13:00,157.4,157.41,157.36,157.37,48000000.0
2008-03-28 08:14:00,157.37,157.41,157.37,157.41,72200000.0
2008-03-28 08:15:00,157.41,157.43,157.4,157.42,58300000.0
2008-03-28 08:16:00,157.42,157.43,157.4,157.41,51600000.0
2008-03-28 08:17:00,157.4,157.42,157.38,157.385,59800000.0
2008-03-28 08:18:00,157.385,157.39,157.38,157.39,79300000.0
2008-03-28 08:19:00,157.39,157.4,157.35,157.35,77400000.0
2008-03-28 08:20:00,157.35,157.39,157.345,157.38,73000000.0
2008-03-28 08:21:00,157.38,157.41,157.33,157.405,67500000.0
2008-03-28 08:22:00,157.405,157.43,157.39,157.41,71100000.0
2008-03-28 08:23:00,157.41,157.41,157.38,157.4,73800000.0
2008-03-28 08:24:00,157.4,157.4,157.4,157.4,43400000.0
2008-03-28 08:25:00,157.4,157.43,157.4,157.42,53000000.0
2008-03-28 08:26:00,157.42,157.45,157.42,157.44,57000000.0
2008-03-28 08:27:00,157.44,157.44,157.42,157.425,233800000.0
2008-03-28 08:28:00,157.425,157.43,157.425,157.425,44800000.0
2008-03-28 08:29:00,157.425,157.435,157.4,157.405,56400000.0
2008-03-28 08:30:00,157.405,157.42,157.4,157.42,49700000.0
2008-03-28 08:31:00,157.42,157.43,157.42,157.42,55400000.0
2008-03-28 08:32:00,157.42,157.455,157.42,157.445,80700000.0
2008-03-28 08:33:00,157.445,157.445,157.425,157.425,156600000.0
2008-03-28 08:34:00,157.425,157.44,157.425,157.43,164200000.0
2008-03-28 08:35:00,157.43,157.43,157.42,157.425,184100000.0
2008-03-28 08:36:00,157.425,157.43,157.39,157.41,137900000.0
2008-03-28 08:37:00,157.41,157.41,157.4,157.405,170800000.0
2008-03-28 08:38:00,157.405,157.41,157.4,157.4,154000000.0
2008-03-28 08:39:00,157.405,157.41,157.395,157.41,109500000.0
2008-03-28 08:40:00,157.41,157.43,157.41,157.43,104500000.0
2008-03-28 08:41:00,157.43,157.47,157.43,157.47,157400000.0
2008-03-28 08:42:00,157.47,157.495,157.465,157.495,95000000.0
2008-03-28 08:43:00,157.49,157.52,157.48,157.48,151900000.0
2008-03-28 08:44:00,157.48,157.5,157.47,157.5,150500000.0
2008-03-28 08:45:00,157.5,157.51,157.5,157.51,161100000.0
2008-03-28 08:46:00,157.51,157.535,157.51,157.52,95700000.0
2008-03-28 08:47:00,157.52,157.535,157.505,157.52,192100000.0
2008-03-28 08:48:00,157.53,157.53,157.51,157.52,112500000.0
2008-03-28 08:49:00,157.52,157.52,157.43,157.43,146900000.0
2008-03-28 08:50:00,157.43,157.48,157.42,157.475,136500000.0
2008-03-28 08:51:00,157.475,157.49,157.475,157.475,402400000.0
2008-03-28 08:52:00,157.475,157.495,157.45,157.455,362400000.0
2008-03-28 08:53:00,157.455,157.455,157.34,157.35,212900000.0
2008-03-28 08:54:00,157.35,157.36,157.29,157.31,140800000.0
2008-03-28 08:55:00,157.31,157.32,157.29,157.31,106900000.0
2008-03-28 08:56:00,157.31,157.32,157.295,157.315,176300000.0
2008-03-28 08:57:00,157.315,157.33,157.31,157.32,99500000.0
2008-03-28 08:58:00,157.32,157.35,157.32,157.34,119000000.0
2008-03-28 08:59:00,157.34,157.34,157.3,157.33,157200000.0
2008-03-28 09:00:00,157.33,157.34,157.235,157.24,127500000.0
2008-03-28 09:01:00,157.24,157.32,157.22,157.32,143100000.0
2008-03-28 09:02:00,157.32,157.34,157.3,157.3,114300000.0
2008-03-28 09:03:00,157.3,157.4,157.3,157.38,161000000.0
2008-03-28 09:04:00,157.38,157.415,157.38,157.415,147800000.0
2008-03-28 09:05:00,157.415,157.42,157.37,157.38,103300000.0
2008-03-28 09:06:00,157.38,157.395,157.355,157.39,77500000.0
2008-03-28 09:07:00,157.39,157.465,157.39,157.455,88500000.0
2008-03-28 09:08:00,157.455,157.48,157.425,157.45,82400000.0
2008-03-28 09:09:00,157.45,157.455,157.42,157.425,69400000.0
2008-03-28 09:10:00,157.43,157.46,157.425,157.425,72800000.0
2008-03-28 09:11:00,157.425,157.425,157.39,157.42,175200000.0
2008-03-28 09:12:00,157.42,157.445,157.4,157.42,110900000.0
2008-03-28 09:13:00,157.42,157.465,157.415,157.46,126400000.0
2008-03-28 09:14:00,157.46,157.48,157.425,157.46,92700000.0
2008-03-28 09:15:00,157.46,157.475,157.43,157.45,124800000.0
2008-03-28 09:16:00,157.45,157.455,157.41,157.44,84000000.0
2008-03-28 09:17:00,157.44,157.44,157.405,157.43,94500000.0
2008-03-28 09:18:00,157.43,157.43,157.405,157.41,77200000.0
2008-03-28 09:19:00,157.41,157.43,157.4,157.41,133500000.0
2008-03-28 09:20:00,157.41,157.425,157.395,157.405,197600000.0
2008-03-28 09:21:00,157.405,157.41,157.36,157.39,126400000.0
2008-03-28 09:22:00,157.39,157.405,157.32,157.36,148300000.0
2008-03-28 09:23:00,157.36,157.405,157.355,157.4,157400000.0
2008-03-28 09:24:00,157.405,157.505,157.39,157.465,148000000.0
2008-03-28 09:25:00,157.47,157.515,157.465,157.515,148300000.0
2008-03-28 09:26:00,157.515,157.54,157.5,157.52,123100000.0
2008-03-28 09:27:00,157.52,157.56,157.505,157.55,114300000.0
2008-03-28 09:28:00,157.55,157.67,157.55,157.59,139700000.0
2008-03-28 09:29:00,157.59,157.635,157.565,157.58,121400000.0
2008-03-28 09:30:00,157.58,157.645,157.57,157.585,142700000.0
2008-03-28 09:31:00,157.585,157.63,157.58,157.62,125600000.0
2008-03-28 09:32:00,157.625,157.645,157.53,157.53,206500000.0
2008-03-28 09:33:00,157.53,157.605,157.51,157.57,151000000.0
2008-03-28 09:34:00,157.575,157.625,157.575,157.615,150100000.0
2008-03-28 09:35:00,157.615,157.635,157.56,157.565,186100001.0
2008-03-28 09:36:00,157.565,157.64,157.55,157.605,390900000.0
2008-03-28 09:37:00,157.605,157.68,157.605,157.605,139100000.0
2008-03-28 09:38:00,157.605,157.635,157.58,157.6,143300000.0
2008-03-28 09:39:00,157.6,157.62,157.585,157.615,118300000.0
2008-03-28 09:40:00,157.615,157.655,157.595,157.61,131300000.0
2008-03-28 09:41:00,157.61,157.625,157.585,157.62,103500000.0
2008-03-28 09:42:00,157.625,157.63,157.615,157.615,217600000.0
2008-03-28 09:43:00,157.615,157.63,157.605,157.63,184700000.0
2008-03-28 09:44:00,157.63,157.675,157.62,157.675,100800000.0
2008-03-28 09:45:00,157.675,157.675,157.605,157.635,158300000.0
2008-03-28 09:46:00,157.635,157.725,157.63,157.705,105300000.0
2008-03-28 09:47:00,157.705,157.72,157.635,157.65,109300000.0
2008-03-28 09:48:00,157.65,157.685,157.64,157.685,124200000.0
2008-03-28 09:49:00,157.685,157.79,157.63,157.79,114900000.0
2008-03-28 09:50:00,157.79,157.845,157.69,157.7,109700000.0
2008-03-28 09:51:00,157.7,157.735,157.605,157.71,88100000.0
2008-03-28 09:52:00,157.715,157.79,157.66,157.74,85800000.0
2008-03-28 09:53:00,157.74,157.8,157.7,157.78,79600000.0
2008-03-28 09:54:00,157.78,157.785,157.73,157.775,82600000.0
2008-03-28 09:55:00,157.78,157.82,157.77,157.775,66200000.0
2008-03-28 09:56:00,157.775,157.86,157.72,157.845,125800000.0
2008-03-28 09:57:00,157.845,157.87,157.8,157.805,143300000.0
2008-03-28 09:58:00,157.805,157.81,157.755,157.775,174200000.0
2008-03-28 09:59:00,157.78,157.78,157.65,157.735,129700000.0
2008-03-28 10:00:00,157.74,157.75,157.69,157.725,143400000.0
2008-03-28 10:01:00,157.725,157.74,157.665,157.7,76300000.0
2008-03-28 10:02:00,157.7,157.795,157.66,157.72,94500000.0
2008-03-28 10:03:00,157.72,157.75,157.67,157.67,83400000.0
2008-03-28 10:04:00,157.67,157.69,157.6,157.61,95000000.0
2008-03-28 10:05:00,157.61,157.62,157.55,157.57,59300000.0
2008-03-28 10:06:00,157.57,157.61,157.56,157.595,81900000.0
2008-03-28 10:07:00,157.595,157.63,157.59,157.61,78700000.0
2008-03-28 10:08:00,157.61,157.635,157.57,157.6,76800000.0
2008-03-28 10:09:00,157.6,157.63,157.57,157.585,81900000.0
2008-03-28 10:10:00,157.585,157.605,157.58,157.585,100500000.0
2008-03-28 10:11:00,157.585,157.585,157.54,157.575,86800000.0
2008-03-28 10:12:00,157.575,157.6,157.51,157.535,76800000.0
2008-03-28 10:13:00,157.54,157.605,157.52,157.55,79200000.0
2008-03-28 10:14:00,157.55,157.61,157.52,157.61,100200000.0
2008-03-28 10:15:00,157.61,157.67,157.59,157.63,58800000.0
2008-03-28 10:16:00,157.63,157.65,157.515,157.54,50200000.0
2008-03-28 10:17:00,157.54,157.57,157.51,157.525,47800000.0
2008-03-28 10:18:00,157.525,157.54,157.48,157.48,46300000.0
2008-03-28 10:19:00,157.48,157.48,157.38,157.475,68700000.0
2008-03-28 10:20:00,157.475,157.53,157.475,157.53,77100000.0
2008-03-28 10:21:00,157.53,157.56,157.525,157.55,60400000.0
2008-03-28 10:22:00,157.55,157.56,157.53,157.56,66100000.0
2008-03-28 10:23:00,157.56,157.59,157.55,157.555,56600000.0
2008-03-28 10:24:00,157.555,157.58,157.52,157.55,52500000.0
2008-03-28 10:25:00,157.55,157.62,157.54,157.555,59200000.0
2008-03-28 10:26:00,157.555,157.58,157.55,157.555,67800000.0
2008-03-28 10:27:00,157.56,157.605,157.53,157.58,239000000.0
2008-03-28 10:28:00,157.58,157.58,157.5,157.51,100800000.0
2008-03-28 10:29:00,157.51,157.55,157.51,157.55,114300000.0
2008-03-28 10:30:00,157.55,157.555,157.51,157.53,371700000.0
2008-03-28 10:31:00,157.53,157.6,157.515,157.6,96300000.0
2008-03-28 10:32:00,157.6,157.67,157.6,157.6,51900000.0
2008-03-28 10:33:00,157.59,157.6,157.535,157.545,69600000.0
2008-03-28 10:34:00,157.54,157.6,157.53,157.55,69700000.0
2008-03-28 10:35:00,157.55,157.58,157.53,157.53,50400000.0
2008-03-28 10:36:00,157.53,157.635,157.53,157.61,55100000.0
2008-03-28 10:37:00,157.61,157.69,157.6,157.61,80000000.0
2008-03-28 10:38:00,157.61,157.67,157.57,157.63,48900000.0
2008-03-28 10:39:00,157.63,157.66,157.555,157.57,68000000.0
2008-03-28 10:40:00,157.57,157.6,157.555,157.585,81100000.0
2008-03-28 10:41:00,157.585,157.61,157.575,157.59,66800000.0
2008-03-28 10:42:00,157.59,157.64,157.58,157.62,107300000.0
2008-03-28 10:43:00,157.62,157.67,157.6,157.63,59000000.0
2008-03-28 10:44:00,157.635,157.64,157.615,157.62,74400000.0
2008-03-28 10:45:00,157.62,157.665,157.62,157.64,62200000.0
2008-03-28 10:46:00,157.64,157.65,157.62,157.62,73700000.0
2008-03-28 10:47:00,157.62,157.65,157.6,157.62,86600000.0
2008-03-28 10:48:00,157.62,157.63,157.605,157.61,81600000.0
2008-03-28 10:49:00,157.61,157.63,157.57,157.62,57700000.0
2008-03-28 10:50:00,157.62,157.67,157.61,157.665,75100000.0
2008-03-28 10:51:00,157.67,157.73,157.66,157.715,69000000.0
2008-03-28 10:52:00,157.72,157.79,157.71,157.72,56400000.0
2008-03-28 10:53:00,157.72,157.72,157.65,157.655,67400000.0
2008-03-28 10:54:00,157.655,157.67,157.645,157.67,80400000.0
2008-03-28 10:55:00,157.67,157.7,157.665,157.665,118200000.0
2008-03-28 10:56:00,157.665,157.67,157.605,157.62,66600000.0
2008-03-28 10:57:00,157.615,157.63,157.61,157.62,81300000.0
2008-03-28 10:58:00,157.62,157.63,157.575,157.62,77100000.0
2008-03-28 10:59:00,157.62,157.635,157.575,157.63,84500000.0
2008-03-28 11:00:00,157.625,157.69,157.585,157.66,100300000.0
2008-03-28 11:01:00,157.66,157.665,157.645,157.655,131700000.0
2008-03-28 11:02:00,157.655,157.665,157.6,157.655,160500000.0
2008-03-28 11:03:00,157.66,157.685,157.645,157.66,242500000.0
2008-03-28 11:04:00,157.665,157.735,157.665,157.73,102200000.0
2008-03-28 11:05:00,157.73,157.73,157.7,157.71,90000000.0
2008-03-28 11:06:00,157.71,157.725,157.645,157.66,93000000.0
2008-03-28 11:07:00,157.665,157.69,157.655,157.655,102500000.0
2008-03-28 11:08:00,157.655,157.675,157.655,157.665,87100000.0
2008-03-28 11:09:00,157.665,157.67,157.645,157.65,155900000.0
2008-03-28 11:10:00,157.65,157.705,157.64,157.64,158600000.0
2008-03-28 11:11:00,157.64,157.65,157.62,157.635,96900000.0
2008-03-28 11:12:00,157.635,157.775,157.635,157.77,111400000.0
2008-03-28 11:13:00,157.765,157.82,157.755,157.805,98500000.0
2008-03-28 11:14:00,157.805,157.87,157.805,157.855,90500000.0
2008-03-28 11:15:00,157.855,157.915,157.83,157.9,336100000.0
2008-03-28 11:16:00,157.9,157.98,157.9,157.98,96800000.0
2008-03-28 11:17:00,157.98,158.09,157.94,158.09,84000000.0
2008-03-28 11:18:00,158.09,158.095,157.985,158.085,144500000.0
2008-03-28 11:19:00,158.085,158.1,158.055,158.055,96700000.0
2008-03-28 11:20:00,158.055,158.055,157.995,158.005,159300000.0
2008-03-28 11:21:00,158.005,158.005,157.865,157.915,147000000.0
2008-03-28 11:22:00,157.915,157.93,157.885,157.9,125300000.0
2008-03-28 11:23:00,157.9,157.95,157.895,157.95,168100000.0
2008-03-28 11:24:00,157.95,157.96,157.91,157.935,107600000.0
2008-03-28 11:25:00,157.935,158.03,157.925,158.03,142100000.0
2008-03-28 11:26:00,158.03,158.095,158.03,158.09,130700000.0
2008-03-28 11:27:00,158.085,158.2,158.075,158.195,503200000.0
2008-03-28 11:28:00,158.195,158.195,158.14,158.145,167400000.0
2008-03-28 11:29:00,158.145,158.22,158.145,158.17,116100000.0
2008-03-28 11:30:00,158.17,158.17,158.115,158.12,370900000.0
2008-03-28 11:31:00,158.12,158.125,157.995,158.0,299200000.0
2008-03-28 11:32:00,158.0,158.03,157.985,158.02,224800000.0
2008-03-28 11:33:00,158.025,158.04,158.005,158.035,134100000.0
2008-03-28 11:34:00,158.03,158.09,158.025,158.035,95200000.0
2008-03-28 11:35:00,158.04,158.04,158.01,158.01,141000000.0
2008-03-28 11:36:00,158.01,158.02,158.0,158.02,86500000.0
2008-03-28 11:37:00,158.02,158.075,158.02,158.065,109900000.0
2008-03-28 11:38:00,158.065,158.065,157.925,157.925,116300000.0
2008-03-28 11:39:00,157.925,157.955,157.925,157.95,140000000.0
2008-03-28 11:40:00,157.945,157.965,157.935,157.945,92500000.0
2008-03-28 11:41:00,157.945,158.165,157.945,158.15,123900000.0
2008-03-28 11:42:00,158.155,158.24,158.1,158.235,314100000.0
2008-03-28 11:43:00,158.235,158.25,158.195,158.22,130500000.0
2008-03-28 11:44:00,158.22,158.23,158.155,158.205,262500000.0
2008-03-28 11:45:00,158.205,158.24,158.18,158.19,136200000.0
2008-03-28 11:46:00,158.195,158.215,158.18,158.215,89900000.0
2008-03-28 11:47:00,158.215,158.23,158.195,158.21,86000000.0
2008-03-28 11:48:00,158.21,158.215,158.16,158.195,88900000.0
2008-03-28 11:49:00,158.195,158.21,158.18,158.21,51700000.0
2008-03-28 11:50:00,158.21,158.225,158.175,158.2,86600000.0
2008-03-28 11:51:00,158.2,158.215,158.165,158.195,96400000.0
2008-03-28 11:52:00,158.19,158.21,158.18,158.19,89600000.0
2008-03-28 11:53:00,158.195,158.2,158.16,158.185,106800000.0
2008-03-28 11:54:00,158.185,158.215,158.17,158.17,122900000.0
2008-03-28 11:55:00,158.17,158.175,158.105,158.125,107200000.0
2008-03-28 11:56:00,158.125,158.16,158.115,158.14,98000000.0
2008-03-28 11:57:00,158.14,158.225,158.135,158.22,100600000.0
2008-03-28 11:58:00,158.225,158.27,158.2,158.26,99100000.0
2008-03-28 11:59:00,158.26,158.27,158.205,158.205,87400000.0
2008-03-28 12:00:00,158.2,158.265,158.18,158.235,85800000.0
2008-03-28 12:01:00,158.24,158.275,158.225,158.25,90300000.0
2008-03-28 12:02:00,158.25,158.275,158.23,158.275,92300000.0
2008-03-28 12:03:00,158.275,158.345,158.27,158.315,94200000.0
2008-03-28 12:04:00,158.31,158.335,158.29,158.29,85000000.0
2008-03-28 12:05:00,158.29,158.29,158.165,158.175,75200000.0
2008-03-28 12:06:00,158.175,158.19,158.115,158.115,133800000.0
2008-03-28 12:07:00,158.125,158.15,158.08,158.105,85800000.0
2008-03-28 12:08:00,158.105,158.135,158.07,158.07,172100000.0
2008-03-28 12:09:00,158.07,158.07,157.945,158.015,122400000.0
2008-03-28 12:10:00,158.015,158.02,157.88,157.89,220600000.0
2008-03-28 12:11:00,157.89,157.93,157.855,157.925,148700000.0
2008-03-28 12:12:00,157.925,157.965,157.92,157.945,144700000.0
2008-03-28 12:13:00,157.945,157.985,157.94,157.96,101000000.0
2008-03-28 12:14:00,157.96,157.98,157.94,157.98,141900000.0
2008-03-28 12:15:00,157.98,157.985,157.935,157.97,102000000.0
2008-03-28 12:16:00,157.97,157.995,157.95,157.975,287800000.0
2008-03-28 12:17:00,157.995,157.995,157.94,157.965,571800000.0
2008-03-28 12:18:00,157.965,157.99,157.945,157.99,462200000.0
2008-03-28 12:19:00,157.99,158.07,157.99,158.05,101800000.0
2008-03-28 12:20:00,158.05,158.05,157.99,157.995,100500000.0
2008-03-28 12:21:00,157.995,157.995,157.97,157.985,172500000.0
2008-03-28 12:22:00,157.985,158.02,157.98,158.015,107400000.0
2008-03-28 12:23:00,158.015,158.04,158.01,158.04,92500000.0
2008-03-28 12:24:00,158.04,158.05,158.02,158.04,98900000.0
2008-03-28 12:25:00,158.04,158.045,158.015,158.015,375000000.0
2008-03-28 12:26:00,158.015,158.05,158.015,158.045,65800000.0
2008-03-28 12:27:00,158.045,158.055,158.025,158.03,103500000.0
2008-03-28 12:28:00,158.03,158.035,158.025,158.025,67100000.0
2008-03-28 12:29:00,158.025,158.025,158.005,158.015,54300000.0
2008-03-28 12:30:00,158.015,158.02,158.005,158.005,76800000.0
2008-03-28 12:31:00,158.005,158.045,158.005,158.045,51300000.0
2008-03-28 12:32:00,158.045,158.06,158.025,158.04,101000000.0
2008-03-28 12:33:00,158.04,158.055,158.0,158.015,129300000.0
2008-03-28 12:34:00,158.015,158.03,157.9,157.915,85900000.0
2008-03-28 12:35:00,157.91,157.95,157.91,157.93,116100000.0
2008-03-28 12:36:00,157.93,157.975,157.92,157.975,120900000.0
2008-03-28 12:37:00,157.975,157.975,157.94,157.965,136900000.0
2008-03-28 12:38:00,157.965,157.985,157.955,157.98,126000000.0
2008-03-28 12:39:00,157.98,158.02,157.975,158.005,119900000.0
2008-03-28 12:40:00,158.005,158.025,157.985,158.01,128600000.0
2008-03-28 12:41:00,158.01,158.015,157.985,158.01,151500000.0
2008-03-28 12:42:00,158.015,158.015,157.95,157.99,136500000.0
2008-03-28 12:43:00,157.99,158.02,157.97,158.005,156400000.0
2008-03-28 12:44:00,158.005,158.03,157.995,158.03,146700000.0
2008-03-28 12:45:00,158.03,158.06,158.01,158.045,148400000.0
2008-03-28 12:46:00,158.045,158.085,158.045,158.075,131300000.0
2008-03-28 12:47:00,158.075,158.115,158.04,158.04,108700000.0
2008-03-28 12:48:00,158.035,158.06,158.0,158.015,104700000.0
2008-03-28 12:49:00,158.01,158.035,158.005,158.03,148700000.0
2008-03-28 12:50:00,158.03,158.075,158.03,158.075,103800000.0
2008-03-28 12:51:00,158.075,158.18,158.075,158.175,103900000.0
2008-03-28 12:52:00,158.17,158.19,158.145,158.19,117400000.0
2008-03-28 12:53:00,158.19,158.2,158.16,158.18,80700000.0
2008-03-28 12:54:00,158.18,158.19,158.12,158.16,202300000.0
2008-03-28 12:55:00,158.16,158.22,158.16,158.21,114600000.0
2008-03-28 12:56:00,158.21,158.21,158.17,158.2,195100000.0
2008-03-28 12:57:00,158.2,158.205,158.12,158.14,232900000.0
2008-03-28 12:58:00,158.14,158.145,158.07,158.09,281600000.0
2008-03-28 12:59:00,158.085,158.095,158.065,158.085,191300000.0
2008-03-28 13:00:00,158.085,158.1,158.08,158.09,114500000.0
2008-03-28 13:01:00,158.09,158.09,158.065,158.07,169200000.0
2008-03-28 13:02:00,158.07,158.09,158.07,158.09,152600000.0
2008-03-28 13:03:00,158.09,158.145,158.08,158.14,292100000.0
2008-03-28 13:04:00,158.135,158.155,158.085,158.085,291400000.0
2008-03-28 13:05:00,158.085,158.1,158.065,158.065,421000000.0
2008-03-28 13:06:00,158.065,158.08,158.045,158.045,402200000.0
2008-03-28 13:07:00,158.04,158.075,158.035,158.06,243600000.0
2008-03-28 13:08:00,158.06,158.09,158.055,158.09,201000000.0
2008-03-28 13:09:00,158.09,158.1,158.09,158.095,71100000.0
2008-03-28 13:10:00,158.095,158.1,158.075,158.08,71300000.0
2008-03-28 13:11:00,158.08,158.105,158.065,158.09,145100000.0
2008-03-28 13:12:00,158.09,158.09,158.045,158.045,193000000.0
2008-03-28 13:13:00,158.045,158.08,158.04,158.045,118300000.0
2008-03-28 13:14:00,158.045,158.11,158.04,158.1,134500000.0
2008-03-28 13:15:00,158.1,158.11,158.075,158.08,81700000.0
2008-03-28 13:16:00,158.08,158.11,158.08,158.11,147700000.0
2008-03-28 13:17:00,158.11,158.315,158.1,158.31,128500000.0
2008-03-28 13:18:00,158.31,158.33,158.28,158.28,140900000.0
2008-03-28 13:19:00,158.28,158.32,158.265,158.27,144500000.0
2008-03-28 13:20:00,158.27,158.27,158.14,158.16,127200000.0
2008-03-28 13:21:00,158.16,158.2,158.155,158.195,192200000.0
2008-03-28 13:22:00,158.19,158.215,158.165,158.215,167600000.0
2008-03-28 13:23:00,158.215,158.26,158.205,158.25,140300000.0
2008-03-28 13:24:00,158.25,158.25,158.22,158.23,190900000.0
2008-03-28 13:25:00,158.23,158.27,158.21,158.245,130900000.0
2008-03-28 13:26:00,158.24,158.24,158.19,158.2,145400000.0
2008-03-28 13:27:00,158.195,158.22,158.17,158.17,134600000.0
2008-03-28 13:28:00,158.17,158.17,158.135,158.16,135800000.0
2008-03-28 13:29:00,158.16,158.2,158.16,158.195,204500000.0
2008-03-28 13:30:00,158.2,158.21,158.155,158.16,133000000.0
2008-03-28 13:31:00,158.16,158.17,158.14,158.165,154400000.0
2008-03-28 13:32:00,158.165,158.205,158.15,158.19,148300000.0
2008-03-28 13:33:00,158.19,158.225,158.17,158.22,167100000.0
2008-03-28 13:34:00,158.21,158.245,158.205,158.215,127200000.0
2008-03-28 13:35:00,158.215,158.22,158.18,158.2,116900000.0
2008-03-28 13:36:00,158.2,158.22,158.175,158.19,119000000.0
2008-03-28 13:37:00,158.19,158.19,158.045,158.075,269100000.0
2008-03-28 13:38:00,158.075,158.11,158.045,158.095,190900000.0
2008-03-28 13:39:00,158.095,158.125,158.05,158.11,149300000.0
2008-03-28 13:40:00,158.11,158.12,158.105,158.105,144400000.0
2008-03-28 13:41:00,158.11,158.11,158.01,158.04,140600000.0
2008-03-28 13:42:00,158.035,158.065,158.015,158.03,244100000.0
2008-03-28 13:43:00,158.025,158.055,158.005,158.02,331400000.0
2008-03-28 13:44:00,158.02,158.035,157.995,157.995,237900000.0
2008-03-28 13:45:00,158.0,158.005,157.985,157.985,110100000.0
2008-03-28 13:46:00,157.99,158.065,157.98,158.03,121600000.0
2008-03-28 13:47:00,158.03,158.03,158.005,158.01,200100000.0
2008-03-28 13:48:00,158.01,158.02,157.97,158.02,106500000.0
2008-03-28 13:49:00,158.02,158.035,158.0,158.005,239500000.0
2008-03-28 13:50:00,158.005,158.025,158.0,158.02,542500000.0
2008-03-28 13:51:00,158.02,158.035,158.02,158.02,150700000.0
2008-03-28 13:52:00,158.025,158.045,158.025,158.045,125800000.0
2008-03-28 13:53:00,158.045,158.07,158.03,158.06,157800000.0
2008-03-28 13:54:00,158.055,158.08,158.055,158.07,113600000.0
2008-03-28 13:55:00,158.07,158.09,158.05,158.055,227300000.0
2008-03-28 13:56:00,158.055,158.06,158.025,158.05,325400000.0
2008-03-28 13:57:00,158.05,158.055,158.0,158.0,178100000.0
2008-03-28 13:58:00,157.995,157.995,157.835,157.84,253900000.0
2008-03-28 13:59:00,157.845,157.87,157.83,157.855,280800000.0
2008-03-28 14:00:00,157.855,157.89,157.855,157.88,150300000.0
2008-03-28 14:01:00,157.88,157.935,157.87,157.91,133900000.0
2008-03-28 14:02:00,157.91,157.925,157.905,157.915,153600000.0
2008-03-28 14:03:00,157.915,157.93,157.905,157.91,140000000.0
2008-03-28 14:04:00,157.91,157.94,157.88,157.88,144800000.0
2008-03-28 14:05:00,157.88,157.89,157.88,157.89,153200000.0
2008-03-28 14:06:00,157.885,157.935,157.88,157.925,148400000.0
2008-03-28 14:07:00,157.925,157.96,157.925,157.945,147200000.0
2008-03-28 14:08:00,157.945,157.98,157.925,157.955,161500000.0
2008-03-28 14:09:00,157.95,157.975,157.935,157.96,155800000.0
2008-03-28 14:10:00,157.96,157.97,157.95,157.95,155100000.0
2008-03-28 14:11:00,157.95,157.965,157.945,157.955,154300000.0
2008-03-28 14:12:00,157.955,157.96,157.945,157.95,128100000.0
2008-03-28 14:13:00,157.95,158.0,157.95,158.0,119800000.0
2008-03-28 14:14:00,158.0,158.01,157.995,158.0,122500000.0
2008-03-28 14:15:00,158.0,158.015,157.985,158.01,205800000.0
2008-03-28 14:16:00,158.01,158.035,158.0,158.02,98500000.0
2008-03-28 14:17:00,158.02,158.03,157.93,157.93,246499999.0
2008-03-28 14:18:00,157.93,157.94,157.92,157.92,217199997.0
2008-03-28 14:19:00,157.92,157.94,157.895,157.895,329000000.0
2008-03-28 14:20:00,157.895,157.9,157.81,157.825,197200000.0
2008-03-28 14:21:00,157.825,157.83,157.795,157.795,245000000.0
2008-03-28 14:22:00,157.795,157.8,157.745,157.77,635800000.0
2008-03-28 14:23:00,157.77,157.79,157.755,157.765,459300000.0
2008-03-28 14:24:00,157.77,157.82,157.765,157.79,562000000.0
2008-03-28 14:25:00,157.79,157.805,157.765,157.785,416900000.0
2008-03-28 14:26:00,157.785,157.81,157.78,157.8,334400000.0
2008-03-28 14:27:00,157.8,157.835,157.785,157.835,228800000.0
2008-03-28 14:28:00,157.835,157.835,157.795,157.795,328800000.0
2008-03-28 14:29:00,157.8,157.815,157.765,157.795,363000000.0
2008-03-28 14:30:00,157.795,157.94,157.78,157.88,328900000.0
2008-03-28 14:31:00,157.88,158.01,157.855,157.99,244100000.0
2008-03-28 14:32:00,157.985,158.09,157.955,157.955,203200000.0
2008-03-28 14:33:00,157.955,157.975,157.865,157.96,115200000.0
2008-03-28 14:34:00,157.96,157.97,157.89,157.92,110300000.0
2008-03-28 14:35:00,157.92,157.965,157.9,157.92,75800000.0
2008-03-28 14:36:00,157.92,157.95,157.895,157.895,125500000.0
2008-03-28 14:37:00,157.895,157.92,157.85,157.85,213600000.0
2008-03-28 14:38:00,157.85,157.9,157.785,157.81,138600000.0
2008-03-28 14:39:00,157.81,157.87,157.785,157.835,86700000.0
2008-03-28 14:40:00,157.835,157.915,157.82,157.85,173100000.0
2008-03-28 14:41:00,157.85,157.875,157.82,157.825,200400000.0
2008-03-28 14:42:00,157.83,157.88,157.83,157.87,86700000.0
2008-03-28 14:43:00,157.87,157.885,157.84,157.88,98100000.0
2008-03-28 14:44:00,157.875,157.875,157.835,157.855,73100000.0
2008-03-28 14:45:00,157.855,157.925,157.845,157.925,120200000.0
2008-03-28 14:46:00,157.925,157.94,157.82,157.82,84900000.0
2008-03-28 14:47:00,157.82,157.835,157.795,157.815,93900000.0
2008-03-28 14:48:00,157.815,157.83,157.81,157.82,107500000.0
2008-03-28 14:49:00,157.82,157.83,157.75,157.755,258400000.0
2008-03-28 14:50:00,157.755,157.795,157.725,157.74,141700000.0
2008-03-28 14:51:00,157.74,157.765,157.725,157.755,123500000.0
2008-03-28 14:52:00,157.755,157.775,157.75,157.765,131900000.0
2008-03-28 14:53:00,157.765,157.82,157.75,157.805,225400000.0
2008-03-28 14:54:00,157.805,157.905,157.8,157.905,132100000.0
2008-03-28 14:55:00,157.905,157.935,157.83,157.835,187100000.0
2008-03-28 14:56:00,157.835,157.875,157.835,157.84,214000000.0
2008-03-28 14:57:00,157.84,157.86,157.84,157.85,101400000.0
2008-03-28 14:58:00,157.85,157.85,157.81,157.825,107300000.0
2008-03-28 14:59:00,157.825,157.84,157.82,157.84,118100000.0
2008-03-28 15:00:00,157.84,157.86,157.81,157.85,118700000.0
2008-03-28 15:01:00,157.85,157.875,157.845,157.875,98700000.0
2008-03-28 15:02:00,157.875,157.875,157.82,157.835,143000000.0
2008-03-28 15:03:00,157.845,157.855,157.81,157.81,246900000.0
2008-03-28 15:04:00,157.81,157.845,157.805,157.81,126200000.0
2008-03-28 15:05:00,157.81,157.82,157.8,157.805,100900000.0
2008-03-28 15:06:00,157.805,157.805,157.755,157.77,104100000.0
2008-03-28 15:07:00,157.765,157.78,157.765,157.78,100800000.0
2008-03-28 15:08:00,157.78,157.805,157.75,157.805,142500000.0
2008-03-28 15:09:00,157.805,157.82,157.775,157.815,143100000.0
2008-03-28 15:10:00,157.815,157.85,157.81,157.825,143200000.0
2008-03-28 15:11:00,157.825,157.86,157.82,157.84,120300000.0
2008-03-28 15:12:00,157.84,157.88,157.83,157.88,121000000.0
2008-03-28 15:13:00,157.88,157.92,157.88,157.89,118200000.0
2008-03-28 15:14:00,157.885,157.905,157.88,157.88,114100000.0
2008-03-28 15:15:00,157.88,157.885,157.835,157.85,80600000.0
2008-03-28 15:16:00,157.85,157.855,157.82,157.84,135300000.0
2008-03-28 15:17:00,157.84,157.89,157.83,157.88,159700000.0
2008-03-28 15:18:00,157.88,157.89,157.815,157.835,165600000.0
2008-03-28 15:19:00,157.835,157.845,157.77,157.79,170900000.0
2008-03-28 15:20:00,157.79,157.88,157.785,157.86,96000000.0
2008-03-28 15:21:00,157.86,157.87,157.79,157.815,137000000.0
2008-03-28 15:22:00,157.815,157.85,157.81,157.84,143800000.0
2008-03-28 15:23:00,157.84,157.85,157.83,157.83,113100000.0
2008-03-28 15:24:00,157.83,157.84,157.815,157.84,71200000.0
2008-03-28 15:25:00,157.84,157.84,157.79,157.81,110700000.0
2008-03-28 15:26:00,157.81,157.81,157.72,157.72,186800000.0
2008-03-28 15:27:00,157.715,157.745,157.705,157.735,131800000.0
2008-03-28 15:28:00,157.735,157.75,157.73,157.74,70900000.0
2008-03-28 15:29:00,157.74,157.74,157.7,157.705,134600000.0
2008-03-28 15:30:00,157.705,157.705,157.62,157.64,132100000.0
2008-03-28 15:31:00,157.64,157.67,157.63,157.65,115200000.0
2008-03-28 15:32:00,157.65,157.685,157.625,157.685,83600000.0
2008-03-28 15:33:00,157.685,157.72,157.66,157.695,133400000.0
2008-03-28 15:34:00,157.695,157.7,157.635,157.635,162300000.0
2008-03-28 15:35:00,157.635,157.64,157.52,157.525,138500000.0
2008-03-28 15:36:00,157.525,157.525,157.475,157.475,129600000.0
2008-03-28 15:37:00,157.48,157.59,157.475,157.565,131300000.0
2008-03-28 15:38:00,157.565,157.585,157.53,157.54,166500000.0
2008-03-28 15:39:00,157.535,157.555,157.515,157.55,125900000.0
2008-03-28 15:40:00,157.55,157.555,157.485,157.505,162200000.0
2008-03-28 15:41:00,157.5,157.53,157.485,157.525,171200000.0
2008-03-28 15:42:00,157.525,157.535,157.51,157.525,146700000.0
2008-03-28 15:43:00,157.53,157.605,157.515,157.555,114100000.0
2008-03-28 15:44:00,157.555,157.57,157.535,157.565,107000000.0
2008-03-28 15:45:00,157.565,157.565,157.5,157.51,133300000.0
2008-03-28 15:46:00,157.51,157.51,157.45,157.48,136700000.0
2008-03-28 15:47:00,157.485,157.515,157.47,157.495,173200000.0
2008-03-28 15:48:00,157.495,157.52,157.495,157.515,152700000.0
2008-03-28 15:49:00,157.515,157.53,157.51,157.525,120200000.0
2008-03-28 15:50:00,157.525,157.62,157.525,157.58,130500000.0
2008-03-28 15:51:00,157.58,157.595,157.57,157.59,154200000.0
2008-03-28 15:52:00,157.59,157.64,157.59,157.63,137300000.0
2008-03-28 15:53:00,157.635,157.645,157.59,157.63,155800000.0
2008-03-28 15:54:00,157.635,157.645,157.62,157.62,126500000.0
2008-03-28 15:55:00,157.61,157.64,157.605,157.605,117800000.0
2008-03-28 15:56:00,157.605,157.77,157.605,157.75,134100000.0
2008-03-28 15:57:00,157.75,157.815,157.75,157.765,140300000.0
2008-03-28 15:58:00,157.77,157.805,157.765,157.79,150600000.0
2008-03-28 15:59:00,157.79,157.815,157.745,157.76,132200000.0
2008-03-28 16:00:00,157.76,157.81,157.73,157.74,132700000.0
2008-03-28 16:01:00,157.74,157.745,157.66,157.68,247200000.0
2008-03-28 16:02:00,157.675,157.69,157.61,157.69,159000000.0
2008-03-28 16:03:00,157.69,157.74,157.69,157.695,192500000.0
2008-03-28 16:04:00,157.695,157.73,157.69,157.72,212700000.0
2008-03-28 16:05:00,157.72,157.79,157.715,157.75,204000000.0
2008-03-28 16:06:00,157.75,157.77,157.73,157.735,242700000.0
2008-03-28 16:07:00,157.735,157.74,157.69,157.71,401400000.0
2008-03-28 16:08:00,157.71,157.74,157.685,157.705,167300000.0
2008-03-28 16:09:00,157.705,157.715,157.685,157.685,195000000.0
2008-03-28 16:10:00,157.685,157.75,157.685,157.745,142800000.0
2008-03-28 16:11:00,157.745,157.77,157.735,157.74,173200000.0
2008-03-28 16:12:00,157.735,157.735,157.655,157.705,173800000.0
2008-03-28 16:13:00,157.7,157.705,157.66,157.665,282600000.0
2008-03-28 16:14:00,157.665,157.69,157.645,157.645,145400000.0
2008-03-28 16:15:00,157.645,157.65,157.61,157.62,136400000.0
2008-03-28 16:16:00,157.62,157.67,157.51,157.52,205900000.0
2008-03-28 16:17:00,157.525,157.56,157.515,157.53,218700000.0
2008-03-28 16:18:00,157.53,157.535,157.465,157.47,175300000.0
2008-03-28 16:19:00,157.475,157.495,157.465,157.485,206600000.0
2008-03-28 16:20:00,157.485,157.5,157.455,157.5,863000000.0
2008-03-28 16:21:00,157.5,157.53,157.495,157.495,661000000.0
2008-03-28 16:22:00,157.495,157.495,157.375,157.4,391200000.0
2008-03-28 16:23:00,157.41,157.415,157.345,157.345,493100000.0
2008-03-28 16:24:00,157.345,157.375,157.335,157.375,963700000.0
2008-03-28 16:25:00,157.375,157.415,157.36,157.395,817000000.0
2008-03-28 16:26:00,157.395,157.405,157.355,157.36,608100000.0
2008-03-28 16:27:00,157.36,157.36,157.25,157.255,175700000.0
2008-03-28 16:28:00,157.255,157.27,157.195,157.26,264000000.0
2008-03-28 16:29:00,157.26,157.295,157.24,157.28,123500000.0
2008-03-28 16:30:00,157.28,157.285,157.245,157.28,113800000.0
2008-03-28 16:31:00,157.28,157.325,157.255,157.255,252200000.0
2008-03-28 16:32:00,157.255,157.29,157.255,157.29,180600000.0
2008-03-28 16:33:00,157.29,157.35,157.29,157.345,701600000.0
2008-03-28 16:34:00,157.345,157.365,157.31,157.33,461000000.0
2008-03-28 16:35:00,157.32,157.345,157.3,157.345,551500000.0
2008-03-28 16:36:00,157.345,157.345,157.24,157.245,411500000.0
2008-03-28 16:37:00,157.245,157.26,157.125,157.135,468400000.0
2008-03-28 16:38:00,157.135,157.23,157.135,157.185,207600000.0
2008-03-28 16:39:00,157.175,157.185,157.14,157.155,252600000.0
2008-03-28 16:40:00,157.155,157.165,157.06,157.07,549700000.0
2008-03-28 16:41:00,157.08,157.1,157.05,157.065,194000000.0
2008-03-28 16:42:00,157.065,157.125,157.05,157.115,408800000.0
2008-03-28 16:43:00,157.115,157.175,157.105,157.17,374100000.0
2008-03-28 16:44:00,157.165,157.165,157.125,157.125,156700000.0
2008-03-28 16:45:00,157.125,157.125,157.07,157.1,212800000.0
2008-03-28 16:46:00,157.1,157.145,157.1,157.145,188400000.0
2008-03-28 16:47:00,157.145,157.16,157.095,157.12,213400000.0
2008-03-28 16:48:00,157.12,157.165,157.1,157.115,195250000.0
2008-03-28 16:49:00,157.12,157.125,157.08,157.08,128400000.0
2008-03-28 16:50:00,157.08,157.15,157.075,157.1,157500000.0
2008-03-28 16:51:00,157.105,157.14,157.1,157.14,149200000.0
2008-03-28 16:52:00,157.14,157.15,157.095,157.135,171700000.0
2008-03-28 16:53:00,157.135,157.14,157.095,157.11,508700000.0
2008-03-28 16:54:00,157.11,157.155,157.11,157.14,718500000.0
2008-03-28 16:55:00,157.14,157.16,157.13,157.14,355800000.0
2008-03-28 16:56:00,157.14,157.145,157.06,157.06,442300000.0
2008-03-28 16:57:00,157.06,157.09,156.98,156.99,363300000.0
2008-03-28 16:58:00,156.99,157.06,156.98,157.0,323700000.0
2008-03-28 16:59:00,157.0,157.0,156.915,156.95,259500000.0
2008-03-28 17:00:00,156.935,156.94,156.825,156.85,215900000.0
2008-03-28 17:01:00,156.85,156.875,156.845,156.86,848600000.0
2008-03-28 17:02:00,156.86,156.87,156.83,156.84,343500000.0
2008-03-28 17:03:00,156.825,156.86,156.805,156.81,154600000.0
2008-03-28 17:04:00,156.81,156.845,156.8,156.82,308400000.0
2008-03-28 17:05:00,156.82,156.85,156.82,156.85,217500000.0
2008-03-28 17:06:00,156.86,156.88,156.845,156.87,161100000.0
2008-03-28 17:07:00,156.87,156.905,156.865,156.9,144900000.0
2008-03-28 17:08:00,156.9,156.94,156.89,156.92,137800000.0
2008-03-28 17:09:00,156.92,156.955,156.91,156.94,252300000.0
2008-03-28 17:10:00,156.94,156.97,156.91,156.945,612400000.0
2008-03-28 17:11:00,156.945,156.98,156.915,156.975,422700000.0
2008-03-28 17:12:00,156.98,157.02,156.975,156.975,652900000.0
2008-03-28 17:13:00,156.975,157.015,156.95,156.965,374400000.0
2008-03-28 17:14:00,156.965,157.02,156.965,156.985,261300000.0
2008-03-28 17:15:00,156.985,157.04,156.96,156.97,167800000.0
2008-03-28 17:16:00,156.965,156.98,156.91,156.93,173500000.0
2008-03-28 17:17:00,156.93,156.975,156.925,156.95,140300000.0
2008-03-28 17:18:00,156.95,156.98,156.94,156.97,150300000.0
2008-03-28 17:19:00,156.97,157.035,156.95,156.96,164900000.0
2008-03-28 17:20:00,156.96,157.03,156.96,157.02,157900000.0
2008-03-28 17:21:00,157.02,157.08,157.01,157.08,198100000.0
2008-03-28 17:22:00,157.08,157.185,157.07,157.17,190400000.0
2008-03-28 17:23:00,157.17,157.18,157.14,157.145,176300000.0
2008-03-28 17:24:00,157.15,157.17,157.11,157.13,199300000.0
2008-03-28 17:25:00,157.13,157.165,157.125,157.14,227100000.0
2008-03-28 17:26:00,157.135,157.135,157.09,157.095,411900000.0
2008-03-28 17:27:00,157.095,157.11,157.075,157.075,201400000.0
2008-03-28 17:28:00,157.075,157.105,157.035,157.045,175600000.0
2008-03-28 17:29:00,157.045,157.07,157.015,157.035,154000000.0
2008-03-28 17:30:00,157.035,157.09,157.03,157.08,121800000.0
2008-03-28 17:31:00,157.08,157.09,157.045,157.06,146300000.0
2008-03-28 17:32:00,157.06,157.06,157.02,157.06,255400000.0
2008-03-28 17:33:00,157.06,157.08,157.025,157.06,201800000.0
2008-03-28 17:34:00,157.06,157.115,157.05,157.07,301300000.0
2008-03-28 17:35:00,157.07,157.085,157.035,157.075,250100000.0
2008-03-28 17:36:00,157.075,157.09,157.035,157.04,254100000.0
2008-03-28 17:37:00,157.04,157.08,157.035,157.045,368300000.0
2008-03-28 17:38:00,157.045,157.07,157.025,157.05,390100000.0
2008-03-28 17:39:00,157.05,157.11,157.05,157.08,230500000.0
2008-03-28 17:40:00,157.08,157.08,157.04,157.04,243100000.0
2008-03-28 17:41:00,157.04,157.04,156.985,157.015,201300000.0
2008-03-28 17:42:00,157.01,157.05,157.0,157.03,211300000.0
2008-03-28 17:43:00,157.03,157.07,157.03,157.055,406700000.0
2008-03-28 17:44:00,157.055,157.105,157.035,157.095,335300000.0
2008-03-28 17:45:00,157.095,157.145,157.085,157.11,267700000.0
2008-03-28 17:46:00,157.11,157.155,157.11,157.125,211500000.0
2008-03-28 17:47:00,157.125,157.155,157.105,157.14,272700000.0
2008-03-28 17:48:00,157.145,157.155,157.085,157.085,192200000.0
2008-03-28 17:49:00,157.08,157.13,157.08,157.105,283600000.0
2008-03-28 17:50:00,157.105,157.16,157.105,157.16,245400000.0
2008-03-28 17:51:00,157.16,157.16,157.095,157.095,364700000.0
2008-03-28 17:52:00,157.095,157.15,157.08,157.125,254200000.0
2008-03-28 17:53:00,157.125,157.13,157.08,157.105,294500000.0
2008-03-28 17:54:00,157.105,157.195,157.095,157.195,236900000.0
2008-03-28 17:55:00,157.195,157.205,157.14,157.195,286300000.0
2008-03-28 17:56:00,157.195,157.205,157.135,157.135,363100000.0
2008-03-28 17:57:00,157.135,157.19,157.125,157.145,343200000.0
2008-03-28 17:58:00,157.145,157.155,157.11,157.125,387100000.0
2008-03-28 17:59:00,157.12,157.16,157.09,157.13,221100000.0
2008-03-28 18:00:00,157.13,157.13,157.06,157.085,170500000.0
2008-03-28 18:01:00,157.085,157.1,157.065,157.065,206900000.0
2008-03-28 18:02:00,157.065,157.1,157.05,157.075,215200000.0
2008-03-28 18:03:00,157.075,157.095,157.025,157.025,313200000.0
2008-03-28 18:04:00,157.025,157.075,157.02,157.02,303800000.0
2008-03-28 18:05:00,157.015,157.07,157.0,157.005,238600000.0
2008-03-28 18:06:00,157.005,157.05,156.965,157.04,236600000.0
2008-03-28 18:07:00,157.04,157.05,157.015,157.015,186000000.0
2008-03-28 18:08:00,157.015,157.025,156.93,156.94,269900000.0
2008-03-28 18:09:00,156.94,156.985,156.935,156.965,162400000.0
2008-03-28 18:10:00,156.965,156.98,156.895,156.905,222500000.0
2008-03-28 18:11:00,156.905,156.945,156.885,156.91,222800000.0
2008-03-28 18:12:00,156.91,156.92,156.88,156.91,263300000.0
2008-03-28 18:13:00,156.915,156.955,156.91,156.945,164400000.0
2008-03-28 18:14:00,156.945,157.015,156.945,156.975,157100000.0
2008-03-28 18:15:00,156.975,156.975,156.905,156.91,230100000.0
2008-03-28 18:16:00,156.91,156.915,156.865,156.915,249500000.0
2008-03-28 18:17:00,156.915,156.925,156.87,156.915,170100000.0
2008-03-28 18:18:00,156.915,156.94,156.895,156.93,180500000.0
2008-03-28 18:19:00,156.94,156.945,156.925,156.94,207900000.0
2008-03-28 18:20:00,156.94,156.955,156.91,156.92,200700000.0
2008-03-28 18:21:00,156.92,156.92,156.865,156.885,343200000.0
2008-03-28 18:22:00,156.885,156.92,156.88,156.915,356700000.0
2008-03-28 18:23:00,156.915,156.93,156.895,156.925,178700000.0
2008-03-28 18:24:00,156.93,156.975,156.925,156.94,191600000.0
2008-03-28 18:25:00,156.94,156.945,156.915,156.935,161000000.0
2008-03-28 18:26:00,156.935,156.935,156.91,156.915,212800000.0
2008-03-28 18:27:00,156.915,156.92,156.84,156.84,185600000.0
2008-03-28 18:28:00,156.84,156.87,156.815,156.865,195800000.0
2008-03-28 18:29:00,156.865,156.935,156.865,156.915,203700000.0
2008-03-28 18:30:00,156.915,156.955,156.91,156.935,173400000.0
2008-03-28 18:31:00,156.925,156.945,156.915,156.935,176700000.0
2008-03-28 18:32:00,156.935,157.015,156.935,157.015,158200000.0
2008-03-28 18:33:00,157.015,157.025,156.97,157.02,178800000.0
2008-03-28 18:34:00,157.02,157.03,157.02,157.025,114900000.0
2008-03-28 18:35:00,157.025,157.055,157.025,157.045,168600000.0
2008-03-28 18:36:00,157.045,157.05,157.025,157.03,210000000.0
2008-03-28 18:37:00,157.03,157.035,156.995,157.0,151900000.0
2008-03-28 18:38:00,157.0,157.035,156.995,156.995,198300000.0
2008-03-28 18:39:00,156.99,157.005,156.98,156.995,225300000.0
2008-03-28 18:40:00,156.995,157.0,156.965,156.98,154300000.0
2008-03-28 18:41:00,156.98,157.005,156.955,156.985,214500000.0
2008-03-28 18:42:00,156.98,156.995,156.965,156.97,203100000.0
2008-03-28 18:43:00,156.97,156.97,156.88,156.89,190100000.0
2008-03-28 18:44:00,156.9,156.9,156.835,156.855,145200000.0
2008-03-28 18:45:00,156.855,156.925,156.83,156.92,149600000.0
2008-03-28 18:46:00,156.92,156.94,156.885,156.915,163200000.0
2008-03-28 18:47:00,156.915,156.925,156.905,156.915,154200000.0
2008-03-28 18:48:00,156.915,156.92,156.89,156.92,137300000.0
2008-03-28 18:49:00,156.92,156.94,156.91,156.93,145600000.0
2008-03-28 18:50:00,156.93,156.96,156.875,156.88,189500000.0
2008-03-28 18:51:00,156.865,156.885,156.865,156.87,153100000.0
2008-03-28 18:52:00,156.87,156.895,156.87,156.89,248500000.0
2008-03-28 18:53:00,156.89,156.91,156.865,156.87,145500000.0
2008-03-28 18:54:00,156.865,156.865,156.82,156.825,150800000.0
2008-03-28 18:55:00,156.825,156.84,156.805,156.815,140000000.0
2008-03-28 18:56:00,156.815,156.835,156.8,156.8,154700000.0
2008-03-28 18:57:00,156.8,156.815,156.795,156.8,147600000.0
2008-03-28 18:58:00,156.8,156.81,156.785,156.805,245300000.0
2008-03-28 18:59:00,156.805,156.81,156.77,156.81,160700000.0
2008-03-28 19:00:00,156.81,156.83,156.78,156.78,178500000.0
2008-03-28 19:01:00,156.78,156.805,156.77,156.8,170300000.0
2008-03-28 19:02:00,156.8,156.87,156.79,156.87,168600000.0
2008-03-28 19:03:00,156.875,156.89,156.865,156.875,182100000.0
2008-03-28 19:04:00,156.875,156.885,156.87,156.87,176300000.0
2008-03-28 19:05:00,156.87,156.88,156.865,156.88,160400000.0
2008-03-28 19:06:00,156.88,156.905,156.87,156.875,165300000.0
2008-03-28 19:07:00,156.875,156.95,156.87,156.93,124900000.0
2008-03-28 19:08:00,156.93,156.94,156.885,156.89,128200000.0
2008-03-28 19:09:00,156.89,156.895,156.86,156.865,184300000.0
2008-03-28 19:10:00,156.865,156.875,156.855,156.875,226100000.0
2008-03-28 19:11:00,156.875,156.92,156.87,156.91,130300000.0
2008-03-28 19:12:00,156.91,156.92,156.905,156.92,153000000.0
2008-03-28 19:13:00,156.92,156.92,156.885,156.905,198500000.0
2008-03-28 19:14:00,156.905,156.905,156.88,156.885,254600000.0
2008-03-28 19:15:00,156.88,156.885,156.855,156.87,185900000.0
2008-03-28 19:16:00,156.87,156.905,156.865,156.905,159800000.0
2008-03-28 19:17:00,156.905,156.96,156.905,156.96,184000000.0
2008-03-28 19:18:00,156.96,156.97,156.94,156.96,193400000.0
2008-03-28 19:19:00,156.96,156.975,156.96,156.97,139400000.0
2008-03-28 19:20:00,156.97,156.98,156.95,156.95,139100000.0
2008-03-28 19:21:00,156.95,156.955,156.935,156.94,114300000.0
2008-03-28 19:22:00,156.94,156.95,156.935,156.94,128400000.0
2008-03-28 19:23:00,156.94,156.965,156.94,156.96,147500000.0
2008-03-28 19:24:00,156.955,156.97,156.95,156.96,140600000.0
2008-03-28 19:25:00,156.96,156.97,156.96,156.97,141100000.0
2008-03-28 19:26:00,156.97,156.98,156.96,156.97,146500000.0
2008-03-28 19:27:00,156.97,156.97,156.89,156.89,178600000.0
2008-03-28 19:28:00,156.89,156.895,156.845,156.86,171200000.0
2008-03-28 19:29:00,156.865,156.87,156.85,156.865,144300000.0
2008-03-28 19:30:00,156.865,156.9,156.855,156.9,202100000.0
2008-03-28 19:31:00,156.9,156.985,156.9,156.945,167400000.0
2008-03-28 19:32:00,156.945,156.945,156.905,156.925,207300000.0
2008-03-28 19:33:00,156.925,156.93,156.905,156.915,216200000.0
2008-03-28 19:34:00,156.915,156.94,156.91,156.93,171600000.0
2008-03-28 19:35:00,156.93,156.93,156.9,156.91,125000000.0
2008-03-28 19:36:00,156.91,156.925,156.91,156.92,174300000.0
2008-03-28 19:37:00,156.92,156.93,156.86,156.88,130700000.0
2008-03-28 19:38:00,156.88,156.89,156.825,156.875,129800000.0
2008-03-28 19:39:00,156.875,156.88,156.86,156.87,118100000.0
2008-03-28 19:40:00,156.87,156.88,156.81,156.815,154900000.0
2008-03-28 19:41:00,156.815,156.84,156.805,156.83,145800000.0
2008-03-28 19:42:00,156.83,156.84,156.785,156.795,138600000.0
2008-03-28 19:43:00,156.795,156.795,156.76,156.765,141400000.0
2008-03-28 19:44:00,156.765,156.77,156.74,156.75,227200000.0
2008-03-28 19:45:00,156.75,156.825,156.745,156.82,136100000.0
2008-03-28 19:46:00,156.82,156.845,156.8,156.81,136200000.0
2008-03-28 19:47:00,156.81,156.81,156.77,156.77,144400000.0
2008-03-28 19:48:00,156.77,156.81,156.77,156.795,183900000.0
2008-03-28 19:49:00,156.795,156.81,156.785,156.785,110200000.0
2008-03-28 19:50:00,156.785,156.8,156.775,156.79,246500000.0
2008-03-28 19:51:00,156.79,156.82,156.79,156.805,91600000.0
2008-03-28 19:52:00,156.805,156.825,156.79,156.81,202600000.0
2008-03-28 19:53:00,156.81,156.84,156.81,156.84,172800000.0
2008-03-28 19:54:00,156.84,156.84,156.83,156.83,89200000.0
2008-03-28 19:55:00,156.83,156.87,156.83,156.84,136100000.0
2008-03-28 19:56:00,156.84,156.87,156.84,156.86,78800000.0
2008-03-28 19:57:00,156.855,156.855,156.825,156.83,110700000.0
2008-03-28 19:58:00,156.83,156.91,156.82,156.91,162000000.0
2008-03-28 19:59:00,156.91,156.93,156.905,156.91,131400000.0
2008-03-28 20:00:00,156.91,156.91,156.8,156.805,132200000.0
2008-03-28 20:01:00,156.805,156.82,156.775,156.795,129500000.0
2008-03-28 20:02:00,156.79,156.81,156.785,156.795,154600000.0
2008-03-28 20:03:00,156.795,156.795,156.765,156.775,120600000.0
2008-03-28 20:04:00,156.775,156.82,156.775,156.82,156600000.0
2008-03-28 20:05:00,156.82,156.825,156.795,156.815,133300000.0
2008-03-28 20:06:00,156.815,156.84,156.815,156.83,114100000.0
2008-03-28 20:07:00,156.83,156.84,156.815,156.82,110500000.0
2008-03-28 20:08:00,156.82,156.84,156.81,156.815,125200000.0
2008-03-28 20:09:00,156.815,156.83,156.81,156.83,123800000.0
2008-03-28 20:10:00,156.83,156.83,156.795,156.82,184400000.0
2008-03-28 20:11:00,156.82,156.84,156.82,156.825,162500000.0
2008-03-28 20:12:00,156.825,156.83,156.81,156.82,147400000.0
2008-03-28 20:13:00,156.82,156.835,156.82,156.825,139100000.0
2008-03-28 20:14:00,156.83,156.84,156.82,156.84,175100000.0
2008-03-28 20:15:00,156.84,156.86,156.835,156.86,222100000.0
2008-03-28 20:16:00,156.86,156.88,156.86,156.865,175200000.0
2008-03-28 20:17:00,156.865,156.875,156.84,156.87,117400000.0
2008-03-28 20:18:00,156.87,156.87,156.84,156.84,172200000.0
2008-03-28 20:19:00,156.84,156.87,156.835,156.85,150200000.0
2008-03-28 20:20:00,156.85,156.855,156.82,156.83,138100000.0
2008-03-28 20:21:00,156.83,156.83,156.795,156.795,101500000.0
2008-03-28 20:22:00,156.795,156.835,156.795,156.835,116300000.0
2008-03-28 20:23:00,156.835,156.88,156.835,156.86,123900000.0
2008-03-28 20:24:00,156.86,156.875,156.845,156.85,110900000.0
2008-03-28 20:25:00,156.85,156.85,156.84,156.84,81700000.0
2008-03-28 20:26:00,156.84,156.84,156.805,156.83,155400000.0
2008-03-28 20:27:00,156.83,156.835,156.78,156.78,142300000.0
2008-03-28 20:28:00,156.78,156.83,156.78,156.8,92400000.0
2008-03-28 20:29:00,156.8,156.81,156.765,156.77,110900000.0
2008-03-28 20:30:00,156.77,156.785,156.76,156.775,140700000.0
2008-03-28 20:31:00,156.775,156.78,156.74,156.745,153700000.0
2008-03-28 20:32:00,156.75,156.785,156.75,156.775,157100000.0
2008-03-28 20:33:00,156.775,156.815,156.775,156.795,154200000.0
2008-03-28 20:34:00,156.795,156.825,156.795,156.8,160400000.0
2008-03-28 20:35:00,156.8,156.82,156.8,156.815,213400000.0
2008-03-28 20:36:00,156.81,156.82,156.8,156.8,111200000.0
2008-03-28 20:37:00,156.8,156.82,156.79,156.795,168400000.0
2008-03-28 20:38:00,156.795,156.805,156.755,156.775,185600000.0
2008-03-28 20:39:00,156.775,156.775,156.745,156.755,177200000.0
2008-03-28 20:40:00,156.755,156.755,156.74,156.745,169900000.0
2008-03-28 20:41:00,156.745,156.745,156.705,156.71,231300000.0
2008-03-28 20:42:00,156.71,156.73,156.7,156.7,126900000.0
2008-03-28 20:43:00,156.705,156.735,156.705,156.73,145400000.0
2008-03-28 20:44:00,156.73,156.735,156.72,156.72,151100000.0
2008-03-28 20:45:00,156.72,156.725,156.705,156.715,149600000.0
2008-03-28 20:46:00,156.715,156.715,156.7,156.71,137100000.0
2008-03-28 20:47:00,156.71,156.735,156.7,156.72,134000000.0
2008-03-28 20:48:00,156.72,156.755,156.715,156.755,129500000.0
2008-03-28 20:49:00,156.755,156.78,156.74,156.74,118600000.0
2008-03-28 20:50:00,156.74,156.745,156.705,156.74,170700000.0
2008-03-28 20:51:00,156.74,156.74,156.71,156.71,118900000.0
2008-03-28 20:52:00,156.71,156.73,156.695,156.705,176100000.0
2008-03-28 20:53:00,156.705,156.71,156.695,156.695,247500000.0
2008-03-28 20:54:00,156.695,156.695,156.655,156.655,221800000.0
2008-03-28 20:55:00,156.655,156.66,156.645,156.66,181600000.0
2008-03-28 20:56:00,156.66,156.67,156.65,156.66,113400000.0
2008-03-28 20:57:00,156.66,156.665,156.645,156.655,161600000.0
2008-03-28 20:58:00,156.655,156.695,156.645,156.685,168700000.0
2008-03-28 20:59:00,156.685,156.73,156.65,156.65,156800000.0
2008-03-28 21:00:00,156.655,156.67,156.595,156.67,189700000.0
2008-03-28 21:01:00,156.67,156.675,156.66,156.67,163800000.0
2008-03-28 21:02:00,156.67,156.685,156.665,156.685,146400000.0
2008-03-28 21:03:00,156.685,156.7,156.665,156.68,134700000.0
2008-03-28 21:04:00,156.68,156.72,156.665,156.705,203900000.0
2008-03-28 21:05:00,156.705,156.73,156.695,156.7,170900000.0
2008-03-28 21:06:00,156.7,156.7,156.65,156.665,182200000.0
2008-03-28 21:07:00,156.66,156.695,156.65,156.65,162200000.0
2008-03-28 21:08:00,156.65,156.66,156.645,156.65,163200000.0
2008-03-28 21:09:00,156.65,156.69,156.65,156.68,119300000.0
2008-03-28 21:10:00,156.68,156.69,156.665,156.665,144900000.0
2008-03-28 21:11:00,156.665,156.69,156.665,156.675,134100000.0
2008-03-28 21:12:00,156.67,156.715,156.67,156.705,161800000.0
2008-03-28 21:13:00,156.7,156.71,156.68,156.685,146400000.0
2008-03-28 21:14:00,156.685,156.685,156.655,156.665,157000000.0
2008-03-28 21:15:00,156.665,156.67,156.555,156.625,215600000.0
2008-03-28 21:16:00,156.625,156.69,156.625,156.685,175400000.0
2008-03-28 21:17:00,156.685,156.7,156.65,156.665,181700000.0
2008-03-28 21:18:00,156.665,156.665,156.625,156.64,165100000.0
2008-03-28 21:19:00,156.63,156.64,156.595,156.61,193000000.0
2008-03-28 21:20:00,156.615,156.625,156.595,156.62,158400000.0
2008-03-28 21:21:00,156.62,156.675,156.615,156.65,187100000.0
2008-03-28 21:22:00,156.65,156.655,156.615,156.655,206700000.0
2008-03-28 21:23:00,156.655,156.675,156.605,156.655,202000000.0
2008-03-28 21:24:00,156.65,156.715,156.615,156.665,204700000.0
2008-03-28 21:25:00,156.665,156.685,156.65,156.67,182100000.0
2008-03-28 21:26:00,156.67,156.69,156.665,156.68,154600000.0
2008-03-28 21:27:00,156.68,156.705,156.65,156.67,168600000.0
2008-03-28 21:28:00,156.67,156.765,156.67,156.765,210100000.0
2008-03-28 21:29:00,156.77,156.79,156.755,156.79,140100000.0
2008-03-28 21:30:00,156.79,156.81,156.775,156.81,127900000.0
2008-03-28 21:31:00,156.81,156.825,156.77,156.8,202400000.0
2008-03-28 21:32:00,156.8,156.8,156.76,156.775,163400000.0
2008-03-28 21:33:00,156.775,156.825,156.775,156.81,201300000.0
2008-03-28 21:34:00,156.81,156.835,156.8,156.835,262200000.0
2008-03-28 21:35:00,156.835,156.88,156.82,156.865,213900000.0
2008-03-28 21:36:00,156.86,156.87,156.85,156.865,201800000.0
2008-03-28 21:37:00,156.865,156.87,156.815,156.815,207600000.0
2008-03-28 21:38:00,156.815,156.82,156.79,156.79,248500000.0
2008-03-28 21:39:00,156.79,156.79,156.765,156.77,168700000.0
2008-03-28 21:40:00,156.77,156.78,156.77,156.775,219100000.0
2008-03-28 21:41:00,156.775,156.825,156.775,156.815,227600000.0
2008-03-28 21:42:00,156.815,156.82,156.805,156.805,215600000.0
2008-03-28 21:43:00,156.805,156.82,156.785,156.79,153600000.0
2008-03-28 21:44:00,156.79,156.8,156.745,156.745,124000000.0
2008-03-28 21:45:00,156.745,156.745,156.69,156.7,176000000.0
2008-03-28 21:46:00,156.7,156.705,156.69,156.7,274700000.0
2008-03-28 21:47:00,156.7,156.7,156.67,156.67,231300000.0
2008-03-28 21:48:00,156.67,156.67,156.635,156.665,194400000.0
2008-03-28 21:49:00,156.67,156.7,156.65,156.66,214200000.0
2008-03-28 21:50:00,156.66,156.665,156.595,156.615,238800000.0
2008-03-28 21:51:00,156.615,156.645,156.615,156.645,194900000.0
2008-03-28 21:52:00,156.65,156.68,156.65,156.665,173800000.0
2008-03-28 21:53:00,156.67,156.68,156.67,156.675,268900000.0
2008-03-28 21:54:00,156.675,156.795,156.675,156.79,274400000.0
2008-03-28 21:55:00,156.795,156.8,156.77,156.77,223800000.0
2008-03-28 21:56:00,156.77,156.795,156.76,156.78,123900000.0
2008-03-28 21:57:00,156.78,156.815,156.765,156.78,166300000.0
2008-03-28 21:58:00,156.78,156.79,156.75,156.77,154600000.0
2008-03-28 21:59:00,156.77,156.775,156.75,156.77,141500000.0
2008-03-28 22:00:00,156.765,156.775,156.75,156.75,195000000.0
2008-03-28 22:01:00,156.75,156.77,156.75,156.765,153200000.0
2008-03-28 22:02:00,156.765,156.775,156.755,156.775,184100000.0
2008-03-28 22:03:00,156.775,156.78,156.755,156.755,158400000.0
2008-03-28 22:04:00,156.755,156.77,156.755,156.765,209000000.0
2008-03-28 22:05:00,156.765,156.775,156.765,156.775,160900000.0
2008-03-28 22:06:00,156.775,156.825,156.775,156.815,144600000.0
2008-03-28 22:07:00,156.815,156.835,156.805,156.82,183900000.0
2008-03-28 22:08:00,156.82,156.825,156.8,156.805,127800000.0
2008-03-28 22:09:00,156.805,156.84,156.8,156.825,103600000.0
2008-03-28 22:10:00,156.825,156.845,156.825,156.845,149600000.0
2008-03-28 22:11:00,156.845,156.845,156.825,156.825,152800000.0
2008-03-28 22:12:00,156.825,156.825,156.815,156.825,183500000.0
2008-03-28 22:13:00,156.825,156.83,156.815,156.83,198300000.0
2008-03-28 22:14:00,156.83,156.83,156.825,156.83,124900000.0
2008-03-28 22:15:00,156.83,156.83,156.825,156.825,211200000.0
2008-03-28 22:16:00,156.825,156.835,156.82,156.825,222900000.0
2008-03-28 22:17:00,156.825,156.825,156.82,156.82,282200000.0
2008-03-28 22:18:00,156.82,156.83,156.82,156.825,175400000.0
2008-03-28 22:19:00,156.825,156.83,156.825,156.825,232900000.0
2008-03-28 22:20:00,156.825,156.86,156.825,156.855,161000000.0
2008-03-28 22:21:00,156.855,156.86,156.85,156.85,87200000.0
2008-03-28 22:22:00,156.85,156.855,156.82,156.825,107700000.0
2008-03-28 22:23:00,156.825,156.83,156.825,156.83,148600000.0
2008-03-28 22:24:00,156.83,156.835,156.825,156.825,114600000.0
2008-03-28 22:25:00,156.825,156.825,156.78,156.8,193700000.0
2008-03-28 22:26:00,156.785,156.795,156.785,156.795,215800000.0
2008-03-28 22:27:00,156.795,156.795,156.76,156.765,171000000.0
2008-03-28 22:28:00,156.765,156.785,156.765,156.785,173600000.0
2008-03-28 22:29:00,156.785,156.795,156.785,156.795,173100000.0
2008-03-28 22:30:00,156.795,156.8,156.785,156.8,170700000.0
2008-03-28 22:31:00,156.8,156.81,156.795,156.795,181600000.0
2008-03-28 22:32:00,156.795,156.795,156.79,156.79,177600000.0
2008-03-28 22:33:00,156.79,156.84,156.79,156.84,413600000.0
2008-03-28 22:34:00,156.84,156.84,156.83,156.83,581800000.0
2008-03-28 22:35:00,156.83,156.87,156.83,156.87,465200000.0
2008-03-28 22:36:00,156.87,156.89,156.85,156.85,544700000.0
2008-03-28 22:37:00,156.85,156.85,156.85,156.85,1850400000.0
2008-03-28 22:38:00,156.85,156.86,156.85,156.85,1371500000.0
2008-03-28 22:39:00,156.85,156.85,156.85,156.85,1246600000.0
2008-03-28 22:40:00,156.85,156.88,156.85,156.88,175600000.0
2008-03-28 22:41:00,156.88,156.93,156.835,156.91,172200000.0
2008-03-28 22:42:00,156.91,156.93,156.87,156.92,195500000.0
2008-03-28 22:43:00,156.92,156.92,156.92,156.92,175200000.0
2008-03-28 22:44:00,156.92,156.93,156.91,156.91,386200000.0
2008-03-28 22:45:00,156.91,156.91,156.89,156.9,268000000.0
2008-03-28 22:46:00,156.9,156.91,156.9,156.9,192000000.0
2008-03-28 22:47:00,156.9,156.91,156.875,156.875,226400000.0
2008-03-28 22:48:00,156.875,156.9,156.84,156.87,537600000.0
2008-03-28 22:49:00,156.87,156.87,156.86,156.87,371200000.0
2008-03-28 22:50:00,156.87,156.87,156.77,156.77,263800000.0
2008-03-28 22:51:00,156.77,156.78,156.77,156.77,734800000.0
2008-03-28 22:52:00,156.77,156.78,156.72,156.75,274400000.0
2008-03-28 22:53:00,156.75,156.8,156.72,156.78,228800000.0
2008-03-28 22:54:00,156.78,156.78,156.71,156.74,207200000.0
2008-03-28 22:55:00,156.74,156.74,156.7,156.705,703200000.0
2008-03-28 22:56:00,156.705,156.73,156.705,156.72,648900000.0
2008-03-28 22:57:00,156.72,156.75,156.72,156.75,1786400000.0
2008-03-28 22:58:00,156.75,156.76,156.71,156.71,1052000000.0
2008-03-28 22:59:00,156.71,156.75,156.71,156.71,274600000.0
2008-03-30 23:27:00,156.4,156.41,156.38,156.41,150400000.0
2008-03-30 23:28:00,156.41,156.43,156.37,156.37,380000000.0
2008-03-30 23:29:00,156.37,156.41,156.37,156.41,285600000.0
2008-03-30 23:30:00,156.41,156.41,156.36,156.38,188000000.0
2008-03-30 23:31:00,156.38,156.39,156.37,156.38,283300000.0
2008-03-30 23:32:00,156.38,156.41,156.37,156.38,604000000.0
2008-03-30 23:33:00,156.38,156.4,156.38,156.4,889100000.0
2008-03-30 23:34:00,156.4,156.4,156.39,156.4,924800000.0
2008-03-30 23:35:00,156.4,156.4,156.37,156.38,678100000.0
2008-03-30 23:36:00,156.38,156.39,156.37,156.38,480800000.0
2008-03-30 23:37:00,156.38,156.38,156.37,156.375,427500000.0
2008-03-30 23:38:00,156.375,156.39,156.375,156.39,173400000.0
2008-03-30 23:39:00,156.39,156.39,156.375,156.39,176500000.0
2008-03-30 23:40:00,156.39,156.39,156.37,156.38,539100000.0
2008-03-30 23:41:00,156.38,156.38,156.37,156.37,750900000.0
2008-03-30 23:42:00,156.37,156.38,156.37,156.38,1089500000.0
2008-03-30 23:43:00,156.38,156.38,156.37,156.37,1017500000.0
2008-03-30 23:44:00,156.37,156.39,156.37,156.38,457500000.0
2008-03-30 23:45:00,156.38,156.39,156.37,156.39,844000000.0
2008-03-30 23:46:00,156.39,156.39,156.38,156.39,244000000.0
2008-03-30 23:47:00,156.39,156.4,156.39,156.39,317600000.0
2008-03-30 23:48:00,156.39,156.39,156.39,156.39,187200000.0
2008-03-30 23:49:00,156.39,156.39,156.39,156.39,169600000.0
2008-03-30 23:50:00,156.39,156.39,156.35,156.37,166600000.0
2008-03-30 23:51:00,156.37,156.37,156.37,156.37,168000000.0
2008-03-30 23:52:00,156.37,156.37,156.29,156.29,428000000.0
2008-03-30 23:53:00,156.29,156.31,156.29,156.31,594100000.0
2008-03-30 23:54:00,156.31,156.31,156.25,156.29,654400000.0
2008-03-30 23:55:00,156.29,156.29,156.24,156.25,521600000.0
2008-03-30 23:56:00,156.25,156.25,156.25,156.25,424000000.0
2008-03-30 23:57:00,156.25,156.27,156.24,156.27,274100000.0
2008-03-30 23:58:00,156.27,156.27,156.25,156.25,320000000.0
2008-03-30 23:59:00,156.25,156.25,156.24,156.24,594100000.0
2008-03-31 00:00:00,156.24,156.33,156.21,156.32,719500000.0
2008-03-31 00:01:00,156.33,156.36,156.32,156.34,889600000.0
2008-03-31 00:02:00,156.34,156.41,156.325,156.37,839600000.0
2008-03-31 00:03:00,156.37,156.4,156.36,156.365,493200000.0
2008-03-31 00:04:00,156.365,156.445,156.365,156.42,598200000.0
2008-03-31 00:05:00,156.42,156.42,156.355,156.355,400300000.0
2008-03-31 00:06:00,156.355,156.41,156.355,156.4,447500000.0
2008-03-31 00:07:00,156.4,156.42,156.36,156.36,812500000.0
2008-03-31 00:08:00,156.36,156.42,156.36,156.38,619200000.0
2008-03-31 00:09:00,156.38,156.38,156.25,156.26,431000000.0
2008-03-31 00:10:00,156.26,156.26,156.22,156.23,735800000.0
2008-03-31 00:11:00,156.23,156.24,156.18,156.19,926700000.0
2008-03-31 00:12:00,156.19,156.24,156.17,156.24,533200000.0
2008-03-31 00:13:00,156.24,156.24,156.2,156.2,302600000.0
2008-03-31 00:14:00,156.2,156.22,156.18,156.18,440400000.0
2008-03-31 00:15:00,156.18,156.18,156.16,156.18,232000000.0
2008-03-31 00:16:00,156.18,156.2,156.175,156.18,315400000.0
2008-03-31 00:17:00,156.18,156.19,156.17,156.17,503200000.0
2008-03-31 00:18:00,156.17,156.175,156.17,156.17,195200000.0
2008-03-31 00:19:00,156.17,156.17,156.13,156.14,206400000.0
2008-03-31 00:20:00,156.14,156.14,156.13,156.13,470900000.0
2008-03-31 00:21:00,156.13,156.13,156.055,156.07,278900000.0
2008-03-31 00:22:00,156.07,156.09,156.065,156.09,399300000.0
2008-03-31 00:23:00,156.09,156.09,156.06,156.07,274800000.0
2008-03-31 00:24:00,156.07,156.09,156.06,156.06,667900000.0
2008-03-31 00:25:00,156.06,156.09,156.06,156.08,964800000.0
2008-03-31 00:26:00,156.08,156.09,156.08,156.085,740200000.0
2008-03-31 00:27:00,156.085,156.11,156.08,156.11,1011400000.0
2008-03-31 00:28:00,156.1,156.11,156.08,156.09,1563200000.0
2008-03-31 00:29:00,156.09,156.12,156.08,156.12,1467600000.0
2008-03-31 00:30:00,156.12,156.13,156.08,156.08,1613200000.0
2008-03-31 00:31:00,156.08,156.08,156.05,156.08,1122600000.0
2008-03-31 00:32:00,156.08,156.08,156.07,156.08,739900000.0
2008-03-31 00:33:00,156.08,156.08,156.06,156.06,1477600000.0
2008-03-31 00:34:00,156.06,156.1,156.06,156.1,1879000000.0
2008-03-31 00:36:00,156.12,156.14,156.12,156.13,1430200000.0
2008-03-31 00:37:00,156.13,156.14,156.13,156.13,1316800000.0
2008-03-31 00:38:00,156.13,156.165,156.13,156.16,562400000.0
2008-03-31 00:39:00,156.16,156.185,156.135,156.18,733400000.0
2008-03-31 00:40:00,156.18,156.27,156.17,156.22,1270700000.0
2008-03-31 00:41:00,156.22,156.26,156.205,156.25,221300000.0
2008-03-31 00:42:00,156.25,156.25,156.16,156.23,497000000.0
2008-03-31 00:43:00,156.23,156.23,156.22,156.23,1420600000.0
2008-03-31 00:44:00,156.23,156.24,156.23,156.24,1453000000.0
2008-03-31 00:45:00,156.24,156.24,156.195,156.21,912000000.0
2008-03-31 00:46:00,156.21,156.225,156.13,156.185,287600000.0
2008-03-31 00:47:00,156.185,156.205,156.185,156.195,178400000.0
2008-03-31 00:48:00,156.195,156.245,156.195,156.235,172800000.0
2008-03-31 00:49:00,156.235,156.29,156.235,156.29,146800000.0
2008-03-31 00:50:00,156.29,156.29,156.245,156.29,715400000.0
2008-03-31 00:51:00,156.285,156.29,156.265,156.29,925600000.0
2008-03-31 00:52:00,156.29,156.3,156.28,156.3,788000000.0
2008-03-31 00:53:00,156.3,156.3,156.28,156.3,200500000.0
2008-03-31 00:54:00,156.3,156.32,156.28,156.305,129800000.0
2008-03-31 00:55:00,156.305,156.31,156.295,156.295,120500000.0
2008-03-31 00:56:00,156.295,156.295,156.275,156.275,205600000.0
2008-03-31 00:57:00,156.275,156.28,156.27,156.275,175700000.0
2008-03-31 00:58:00,156.275,156.275,156.205,156.235,200300000.0
2008-03-31 00:59:00,156.22,156.23,156.21,156.23,129400000.0
2008-03-31 01:00:00,156.23,156.24,156.21,156.24,153000000.0
2008-03-31 01:01:00,156.25,156.275,156.23,156.24,105100000.0
2008-03-31 01:02:00,156.24,156.25,156.2,156.225,140200000.0
2008-03-31 01:03:00,156.225,156.28,156.225,156.26,175500000.0
2008-03-31 01:04:00,156.26,156.27,156.26,156.27,109400000.0
2008-03-31 01:05:00,156.27,156.27,156.255,156.265,173800000.0
2008-03-31 01:06:00,156.265,156.3,156.265,156.29,107500000.0
2008-03-31 01:07:00,156.29,156.33,156.29,156.325,108000000.0
2008-03-31 01:08:00,156.33,156.425,156.33,156.41,124100000.0
2008-03-31 01:09:00,156.41,156.475,156.41,156.44,109700000.0
2008-03-31 01:10:00,156.44,156.465,156.41,156.425,182600000.0
2008-03-31 01:11:00,156.425,156.445,156.425,156.445,184100000.0
2008-03-31 01:12:00,156.445,156.45,156.415,156.425,199200000.0
2008-03-31 01:13:00,156.435,156.465,156.435,156.445,177300000.0
2008-03-31 01:14:00,156.445,156.46,156.445,156.45,193300000.0
2008-03-31 01:15:00,156.45,156.465,156.445,156.455,180200000.0
2008-03-31 01:16:00,156.455,156.49,156.45,156.49,178800000.0
2008-03-31 01:17:00,156.49,156.57,156.49,156.55,175600000.0
2008-03-31 01:18:00,156.55,156.6,156.51,156.555,230800000.0
2008-03-31 01:19:00,156.56,156.56,156.5,156.5,238400000.0
2008-03-31 01:20:00,156.5,156.55,156.48,156.54,174500000.0
2008-03-31 01:21:00,156.54,156.595,156.54,156.57,180000000.0
2008-03-31 01:22:00,156.57,156.57,156.52,156.525,177300000.0
2008-03-31 01:23:00,156.525,156.525,156.48,156.48,214100000.0
2008-03-31 01:24:00,156.48,156.485,156.48,156.48,202800000.0
2008-03-31 01:25:00,156.48,156.48,156.455,156.455,177500000.0
2008-03-31 01:26:00,156.455,156.48,156.45,156.46,178000000.0
2008-03-31 01:27:00,156.46,156.46,156.41,156.42,179400000.0
2008-03-31 01:28:00,156.42,156.43,156.395,156.42,196800000.0
2008-03-31 01:29:00,156.42,156.49,156.42,156.49,193400000.0
2008-03-31 01:30:00,156.49,156.515,156.425,156.445,186200000.0
2008-03-31 01:31:00,156.445,156.47,156.435,156.44,169600000.0
2008-03-31 01:32:00,156.44,156.44,156.42,156.42,178400000.0
2008-03-31 01:33:00,156.42,156.43,156.39,156.41,180000000.0
2008-03-31 01:34:00,156.41,156.43,156.385,156.4,180800000.0
2008-03-31 01:35:00,156.4,156.4,156.39,156.4,174400000.0
2008-03-31 01:36:00,156.4,156.4,156.38,156.395,175200000.0
2008-03-31 01:37:00,156.395,156.395,156.35,156.36,179900000.0
2008-03-31 01:38:00,156.36,156.37,156.35,156.36,179600000.0
2008-03-31 01:39:00,156.36,156.42,156.33,156.42,178300000.0
2008-03-31 01:40:00,156.42,156.45,156.4,156.4,179100000.0
2008-03-31 01:41:00,156.4,156.43,156.37,156.37,205800000.0
2008-03-31 01:42:00,156.37,156.37,156.35,156.36,179200000.0
2008-03-31 01:43:00,156.36,156.36,156.34,156.35,178000000.0
2008-03-31 01:44:00,156.35,156.43,156.35,156.41,184800000.0
2008-03-31 01:45:00,156.41,156.43,156.39,156.39,175600000.0
2008-03-31 01:46:00,156.39,156.5,156.39,156.475,181900000.0
2008-03-31 01:47:00,156.475,156.48,156.4,156.4,196800000.0
2008-03-31 01:48:00,156.4,156.475,156.4,156.475,243200000.0
2008-03-31 01:49:00,156.475,156.52,156.45,156.52,179600000.0
2008-03-31 01:50:00,156.52,156.535,156.42,156.515,185300000.0
2008-03-31 01:51:00,156.515,156.515,156.47,156.49,177400000.0
2008-03-31 01:52:00,156.49,156.52,156.47,156.5,173300000.0
2008-03-31 01:53:00,156.5,156.54,156.49,156.54,175200000.0
2008-03-31 01:54:00,156.54,156.61,156.54,156.59,180100000.0
2008-03-31 01:55:00,156.59,156.68,156.59,156.66,201600000.0
2008-03-31 01:56:00,156.66,156.66,156.575,156.62,176600000.0
2008-03-31 01:57:00,156.62,156.7,156.62,156.69,191900000.0
2008-03-31 01:58:00,156.69,156.69,156.66,156.69,178600000.0
2008-03-31 01:59:00,156.69,156.72,156.68,156.68,207700000.0
2008-03-31 02:00:00,156.665,156.665,156.64,156.64,216400000.0
2008-03-31 02:01:00,156.64,156.67,156.64,156.66,197000000.0
2008-03-31 02:02:00,156.66,156.74,156.65,156.74,198900000.0
2008-03-31 02:03:00,156.74,156.75,156.715,156.72,198200000.0
2008-03-31 02:04:00,156.72,156.735,156.71,156.735,194500000.0
2008-03-31 02:05:00,156.735,156.74,156.67,156.68,182400000.0
2008-03-31 02:06:00,156.68,156.68,156.51,156.555,208300000.0
2008-03-31 02:07:00,156.56,156.64,156.55,156.565,247700000.0
2008-03-31 02:08:00,156.565,156.57,156.475,156.53,205100000.0
2008-03-31 02:09:00,156.53,156.61,156.52,156.605,174000000.0
2008-03-31 02:10:00,156.605,156.64,156.585,156.64,216700000.0
2008-03-31 02:11:00,156.64,156.68,156.6,156.64,187000000.0
2008-03-31 02:12:00,156.64,156.75,156.64,156.74,187500000.0
2008-03-31 02:13:00,156.745,156.84,156.745,156.84,270600000.0
2008-03-31 02:14:00,156.835,156.96,156.835,156.95,249100000.0
2008-03-31 02:15:00,156.95,157.04,156.95,157.0,181200000.0
2008-03-31 02:16:00,157.0,157.11,156.995,157.11,200600000.0
2008-03-31 02:17:00,157.1,157.17,157.04,157.04,198500000.0
2008-03-31 02:18:00,157.045,157.1,157.04,157.04,191400000.0
2008-03-31 02:19:00,157.04,157.1,157.03,157.08,188200000.0
2008-03-31 02:20:00,157.08,157.11,157.08,157.1,210700000.0
2008-03-31 02:21:00,157.1,157.13,157.06,157.12,190700000.0
2008-03-31 02:22:00,157.12,157.155,157.1,157.1,277700000.0
2008-03-31 02:23:00,157.1,157.2,157.095,157.15,223900000.0
2008-03-31 02:24:00,157.15,157.165,157.1,157.11,193800000.0
2008-03-31 02:25:00,157.11,157.175,157.08,157.13,186400000.0
2008-03-31 02:26:00,157.13,157.14,157.09,157.125,266300000.0
2008-03-31 02:27:00,157.125,157.16,157.115,157.135,223100000.0
2008-03-31 02:28:00,157.135,157.22,157.12,157.22,215600000.0
2008-03-31 02:29:00,157.22,157.235,157.14,157.16,222600000.0
2008-03-31 02:30:00,157.16,157.2,157.16,157.2,216900000.0
2008-03-31 02:31:00,157.19,157.21,157.19,157.2,179000000.0
2008-03-31 02:32:00,157.2,157.225,157.19,157.225,144400000.0
2008-03-31 02:33:00,157.225,157.225,157.2,157.2,150400000.0
2008-03-31 02:34:00,157.195,157.2,157.16,157.18,189700000.0
2008-03-31 02:35:00,157.18,157.18,157.13,157.13,121200000.0
2008-03-31 02:36:00,157.13,157.13,157.105,157.11,555400000.0
2008-03-31 02:37:00,157.11,157.17,157.11,157.17,301900000.0
2008-03-31 02:38:00,157.17,157.2,157.16,157.17,141600000.0
2008-03-31 02:39:00,157.17,157.185,157.13,157.17,185700000.0
2008-03-31 02:40:00,157.165,157.18,157.14,157.155,217700000.0
2008-03-31 02:41:00,157.155,157.205,157.155,157.19,243500000.0
2008-03-31 02:42:00,157.19,157.22,157.18,157.22,287500000.0
2008-03-31 02:43:00,157.215,157.23,157.19,157.2,212100000.0
2008-03-31 02:44:00,157.2,157.23,157.19,157.23,191700000.0
2008-03-31 02:45:00,157.23,157.275,157.225,157.26,218100000.0
2008-03-31 02:46:00,157.26,157.35,157.26,157.34,244700000.0
2008-03-31 02:47:00,157.34,157.38,157.335,157.375,235200000.0
2008-03-31 02:48:00,157.375,157.39,157.33,157.35,289000000.0
2008-03-31 02:49:00,157.35,157.405,157.35,157.39,341200000.0
2008-03-31 02:50:00,157.39,157.49,157.39,157.485,213800000.0
2008-03-31 02:51:00,157.48,157.52,157.45,157.505,256600000.0
2008-03-31 02:52:00,157.505,157.595,157.49,157.58,301100000.0
2008-03-31 02:53:00,157.58,157.77,157.58,157.77,270800000.0
2008-03-31 02:54:00,157.77,158.05,157.745,158.05,279100000.0
2008-03-31 02:55:00,158.05,158.15,157.935,157.935,250700000.0
2008-03-31 02:56:00,157.94,157.975,157.87,157.9,249000000.0
2008-03-31 02:57:00,157.9,157.915,157.86,157.865,295700000.0
2008-03-31 02:58:00,157.865,157.87,157.79,157.79,289600000.0
2008-03-31 02:59:00,157.79,157.79,157.7,157.71,205400000.0
2008-03-31 03:00:00,157.695,157.695,157.61,157.63,263200000.0
2008-03-31 03:01:00,157.63,157.79,157.62,157.74,227600000.0
2008-03-31 03:02:00,157.74,157.85,157.73,157.835,228100000.0
2008-03-31 03:03:00,157.835,157.86,157.76,157.76,214800000.0
2008-03-31 03:04:00,157.76,157.78,157.75,157.75,200200000.0
2008-03-31 03:05:00,157.75,157.88,157.75,157.87,207500000.0
2008-03-31 03:06:00,157.87,157.88,157.78,157.78,220100000.0
2008-03-31 03:07:00,157.78,157.79,157.7,157.73,193300000.0
2008-03-31 03:08:00,157.73,157.73,157.615,157.63,150500000.0
2008-03-31 03:09:00,157.63,157.68,157.63,157.68,207600000.0
2008-03-31 03:10:00,157.68,157.72,157.65,157.72,196800000.0
2008-03-31 03:11:00,157.72,157.79,157.69,157.75,215900000.0
2008-03-31 03:12:00,157.75,157.76,157.73,157.75,198200000.0
2008-03-31 03:13:00,157.75,157.75,157.75,157.75,218100000.0
2008-03-31 03:14:00,157.75,157.75,157.63,157.64,209500000.0
2008-03-31 03:15:00,157.64,157.7,157.64,157.69,213300000.0
2008-03-31 03:16:00,157.69,157.7,157.69,157.7,199900000.0
2008-03-31 03:17:00,157.7,157.72,157.7,157.72,209900000.0
2008-03-31 03:18:00,157.72,157.755,157.72,157.75,256100000.0
2008-03-31 03:19:00,157.75,157.75,157.72,157.72,231300000.0
2008-03-31 03:20:00,157.715,157.73,157.69,157.7,228300000.0
2008-03-31 03:21:00,157.7,157.7,157.68,157.68,201300000.0
2008-03-31 03:22:00,157.68,157.685,157.64,157.64,203300000.0
2008-03-31 03:23:00,157.64,157.65,157.56,157.58,393100000.0
2008-03-31 03:24:00,157.58,157.61,157.56,157.6,679000000.0
2008-03-31 03:25:00,157.6,157.61,157.58,157.58,662800000.0
2008-03-31 03:26:00,157.58,157.58,157.51,157.52,787700000.0
2008-03-31 03:27:00,157.52,157.54,157.5,157.52,593400000.0
2008-03-31 03:28:00,157.52,157.53,157.51,157.525,456100000.0
2008-03-31 03:29:00,157.525,157.57,157.52,157.53,489900000.0
2008-03-31 03:30:00,157.53,157.535,157.51,157.52,491900000.0
2008-03-31 03:31:00,157.52,157.53,157.505,157.52,664600000.0
2008-03-31 03:32:00,157.52,157.55,157.51,157.51,1248300000.0
2008-03-31 03:33:00,157.51,157.59,157.51,157.54,380300000.0
2008-03-31 03:34:00,157.54,157.54,157.48,157.53,847800000.0
2008-03-31 03:35:00,157.53,157.55,157.51,157.54,503000000.0
2008-03-31 03:36:00,157.54,157.54,157.52,157.52,321200000.0
2008-03-31 03:37:00,157.52,157.54,157.52,157.52,892600000.0
2008-03-31 03:38:00,157.52,157.58,157.52,157.58,1369000000.0
2008-03-31 03:39:00,157.58,157.67,157.58,157.67,1290600000.0
2008-03-31 03:40:00,157.67,157.68,157.66,157.66,1612400000.0
2008-03-31 03:41:00,157.66,157.66,157.595,157.6,880000001.0
2008-03-31 03:42:00,157.6,157.62,157.59,157.62,1137700000.0
2008-03-31 03:43:00,157.62,157.66,157.6,157.66,878300000.0
2008-03-31 03:44:00,157.66,157.68,157.62,157.63,927800000.0
2008-03-31 03:45:00,157.63,157.64,157.61,157.63,662700000.0
2008-03-31 03:46:00,157.63,157.64,157.6,157.62,1177500000.0
2008-03-31 03:47:00,157.62,157.64,157.62,157.62,392400000.0
2008-03-31 03:48:00,157.62,157.65,157.62,157.63,379800000.0
2008-03-31 03:49:00,157.63,157.64,157.62,157.63,604900000.0
2008-03-31 03:50:00,157.63,157.635,157.57,157.58,645900001.0
2008-03-31 03:51:00,157.58,157.59,157.56,157.57,1055600000.0
2008-03-31 03:52:00,157.57,157.61,157.57,157.59,912000000.0
2008-03-31 03:53:00,157.59,157.64,157.59,157.62,455500000.0
2008-03-31 03:54:00,157.62,157.7,157.62,157.7,532000000.0
2008-03-31 03:55:00,157.7,157.71,157.67,157.68,1142100000.0
2008-03-31 03:56:00,157.68,157.72,157.68,157.7,690000000.0
2008-03-31 03:57:00,157.7,157.72,157.7,157.71,800000000.0
2008-03-31 03:58:00,157.71,157.725,157.7,157.7,767000000.0
2008-03-31 03:59:00,157.7,157.705,157.65,157.66,855400000.0
2008-03-31 04:00:00,157.65,157.67,157.65,157.66,695500000.0
2008-03-31 04:01:00,157.66,157.69,157.65,157.685,858800000.0
2008-03-31 04:02:00,157.685,157.695,157.67,157.685,227000000.0
2008-03-31 04:03:00,157.7,157.7,157.68,157.69,451700000.0
2008-03-31 04:04:00,157.69,157.75,157.69,157.74,378400000.0
2008-03-31 04:05:00,157.75,157.77,157.73,157.75,912400000.0
2008-03-31 04:06:00,157.75,157.76,157.74,157.76,601200000.0
2008-03-31 04:07:00,157.76,157.76,157.71,157.73,710700000.0
2008-03-31 04:08:00,157.73,157.74,157.71,157.73,409099999.0
2008-03-31 04:09:00,157.74,157.75,157.73,157.735,440200000.0
2008-03-31 04:10:00,157.73,157.74,157.695,157.7,323200000.0
2008-03-31 04:11:00,157.7,157.71,157.7,157.71,291200000.0
2008-03-31 04:12:00,157.71,157.71,157.7,157.7,337800000.0
2008-03-31 04:13:00,157.7,157.71,157.7,157.71,482400000.0
2008-03-31 04:14:00,157.71,157.75,157.71,157.74,1009300000.0
2008-03-31 04:15:00,157.74,157.75,157.73,157.74,920200000.0
2008-03-31 04:16:00,157.74,157.76,157.73,157.75,647100000.0
2008-03-31 04:17:00,157.75,157.75,157.69,157.69,599500000.0
2008-03-31 04:18:00,157.69,157.72,157.69,157.72,670100000.0
2008-03-31 04:19:00,157.72,157.74,157.715,157.725,597600000.0
2008-03-31 04:20:00,157.725,157.75,157.72,157.73,1141300000.0
2008-03-31 04:21:00,157.73,157.755,157.73,157.75,991400000.0
2008-03-31 04:22:00,157.75,157.78,157.75,157.76,856500000.0
2008-03-31 04:23:00,157.76,157.76,157.7,157.7,711000000.0
2008-03-31 04:24:00,157.7,157.71,157.695,157.71,764500000.0
2008-03-31 04:25:00,157.71,157.71,157.69,157.695,293000000.0
2008-03-31 04:26:00,157.69,157.715,157.69,157.69,782400000.0
2008-03-31 04:27:00,157.69,157.71,157.69,157.71,854100000.0
2008-03-31 04:28:00,157.71,157.74,157.7,157.74,496700000.0
2008-03-31 04:29:00,157.74,157.78,157.74,157.775,804000000.0
2008-03-31 04:30:00,157.775,157.8,157.775,157.79,485300000.0
2008-03-31 04:31:00,157.79,157.79,157.75,157.77,628000001.0
2008-03-31 04:32:00,157.77,157.8,157.75,157.78,493100000.0
2008-03-31 04:33:00,157.78,157.79,157.77,157.79,417300000.0
2008-03-31 04:34:00,157.79,157.79,157.76,157.77,904900000.0
2008-03-31 04:35:00,157.77,157.77,157.75,157.75,468700000.0
2008-03-31 04:36:00,157.75,157.75,157.72,157.72,1094800000.0
2008-03-31 04:37:00,157.72,157.74,157.715,157.725,287600000.0
2008-03-31 04:38:00,157.725,157.73,157.725,157.73,696200000.0
2008-03-31 04:39:00,157.73,157.78,157.73,157.78,627000000.0
2008-03-31 04:40:00,157.77,157.78,157.76,157.78,197100000.0
2008-03-31 04:41:00,157.78,157.78,157.77,157.77,508300000.0
2008-03-31 04:42:00,157.77,157.785,157.77,157.785,699300000.0
2008-03-31 04:43:00,157.785,157.81,157.785,157.81,482900000.0
2008-03-31 04:44:00,157.81,157.84,157.8,157.81,882300000.0
2008-03-31 04:45:00,157.81,157.85,157.81,157.85,1711200000.0
2008-03-31 04:46:00,157.85,157.86,157.84,157.86,768000000.0
2008-03-31 04:47:00,157.86,157.87,157.85,157.87,553300000.0
2008-03-31 04:48:00,157.87,157.87,157.84,157.84,442500000.0
2008-03-31 04:49:00,157.84,157.945,157.83,157.9,918400000.0
2008-03-31 04:50:00,157.9,157.9,157.88,157.89,726100000.0
2008-03-31 04:51:00,157.89,157.9,157.86,157.89,1002100000.0
2008-03-31 04:52:00,157.89,157.89,157.89,157.89,989700000.0
2008-03-31 04:53:00,157.89,157.9,157.89,157.9,815700000.0
2008-03-31 04:54:00,157.9,157.92,157.9,157.92,730200000.0
2008-03-31 04:55:00,157.92,157.92,157.915,157.92,414300000.0
2008-03-31 04:56:00,157.92,157.92,157.92,157.92,226500000.0
2008-03-31 04:57:00,157.92,157.98,157.92,157.96,240800000.0
2008-03-31 04:58:00,157.96,157.97,157.94,157.96,237200000.0
2008-03-31 04:59:00,157.96,157.975,157.96,157.96,232100000.0
2008-03-31 05:00:00,157.96,158.01,157.96,158.01,535000000.0
2008-03-31 05:01:00,158.01,158.08,157.995,158.06,303500000.0
2008-03-31 05:02:00,158.06,158.07,158.015,158.05,213900000.0
2008-03-31 05:03:00,158.05,158.05,158.025,158.025,191500000.0
2008-03-31 05:04:00,158.025,158.025,158.0,158.01,287200000.0
2008-03-31 05:05:00,158.01,158.025,157.99,158.0,195700000.0
2008-03-31 05:06:00,158.0,158.025,158.0,158.01,197400000.0
2008-03-31 05:07:00,158.01,158.025,158.01,158.01,224400000.0
2008-03-31 05:08:00,158.02,158.02,157.96,157.965,253000000.0
2008-03-31 05:09:00,157.965,158.01,157.96,158.01,221000000.0
2008-03-31 05:10:00,158.0,158.01,157.98,158.0,198000000.0
2008-03-31 05:11:00,158.0,158.02,157.995,158.015,219000000.0
2008-03-31 05:12:00,158.015,158.035,158.0,158.035,297200000.0
2008-03-31 05:13:00,158.035,158.055,158.02,158.04,435400000.0
2008-03-31 05:14:00,158.04,158.04,158.02,158.03,212400000.0
2008-03-31 05:15:00,158.03,158.06,158.03,158.04,234400000.0
2008-03-31 05:16:00,158.05,158.06,158.02,158.06,223100000.0
2008-03-31 05:17:00,158.06,158.07,158.02,158.02,221800000.0
2008-03-31 05:18:00,158.02,158.05,157.995,158.005,234500000.0
2008-03-31 05:19:00,158.005,158.005,157.945,157.97,349600000.0
2008-03-31 05:20:00,157.965,157.965,157.93,157.93,278000000.0
2008-03-31 05:21:00,157.93,157.96,157.93,157.955,231900000.0
2008-03-31 05:22:00,157.955,157.98,157.955,157.98,219300000.0
2008-03-31 05:23:00,157.98,158.005,157.98,157.99,241600000.0
2008-03-31 05:24:00,157.99,158.005,157.95,157.95,210200000.0
2008-03-31 05:25:00,157.95,157.97,157.89,157.92,225200000.0
2008-03-31 05:26:00,157.92,157.93,157.915,157.93,250600000.0
2008-03-31 05:27:00,157.93,157.93,157.86,157.87,241000000.0
2008-03-31 05:28:00,157.87,157.89,157.82,157.82,218700000.0
2008-03-31 05:29:00,157.82,157.84,157.82,157.82,191200000.0
2008-03-31 05:30:00,157.82,157.82,157.69,157.71,186400000.0
2008-03-31 05:31:00,157.71,157.745,157.71,157.725,268200000.0
2008-03-31 05:32:00,157.72,157.725,157.67,157.68,201400000.0
2008-03-31 05:33:00,157.68,157.7,157.67,157.7,174900000.0
2008-03-31 05:34:00,157.7,157.78,157.7,157.78,188800000.0
2008-03-31 05:35:00,157.78,157.82,157.78,157.82,180000000.0
2008-03-31 05:36:00,157.82,157.83,157.81,157.83,277100000.0
2008-03-31 05:37:00,157.83,157.85,157.825,157.84,198900000.0
2008-03-31 05:38:00,157.84,157.86,157.835,157.85,207800000.0
2008-03-31 05:39:00,157.85,157.85,157.845,157.85,179200000.0
2008-03-31 05:40:00,157.85,157.85,157.82,157.82,196900000.0
2008-03-31 05:41:00,157.82,157.82,157.81,157.815,561200000.0
2008-03-31 05:42:00,157.815,157.82,157.815,157.82,425600000.0
2008-03-31 05:43:00,157.82,157.83,157.815,157.83,189200000.0
2008-03-31 05:44:00,157.83,157.9,157.82,157.9,217800000.0
2008-03-31 05:45:00,157.9,157.91,157.89,157.91,271400000.0
2008-03-31 05:46:00,157.91,157.93,157.905,157.93,177900000.0
2008-03-31 05:47:00,157.93,157.93,157.92,157.92,176000000.0
2008-03-31 05:48:00,157.92,157.96,157.92,157.95,173900000.0
2008-03-31 05:49:00,157.95,157.96,157.925,157.93,220000000.0
2008-03-31 05:50:00,157.93,157.93,157.905,157.92,351100000.0
2008-03-31 05:51:00,157.92,157.92,157.91,157.91,179000000.0
2008-03-31 05:52:00,157.91,157.92,157.905,157.92,187300000.0
2008-03-31 05:53:00,157.92,157.92,157.89,157.895,220200000.0
2008-03-31 05:54:00,157.895,157.925,157.895,157.895,182600000.0
2008-03-31 05:55:00,157.895,157.895,157.86,157.865,576300000.0
2008-03-31 05:56:00,157.865,157.87,157.85,157.86,230800000.0
2008-03-31 05:57:00,157.86,157.9,157.84,157.85,193500000.0
2008-03-31 05:58:00,157.85,157.85,157.815,157.82,207100000.0
2008-03-31 05:59:00,157.82,157.855,157.8,157.82,210200000.0
2008-03-31 06:00:00,157.82,157.82,157.81,157.81,196000000.0
2008-03-31 06:01:00,157.81,157.81,157.8,157.81,314600000.0
2008-03-31 06:02:00,157.81,157.81,157.775,157.775,283600000.0
2008-03-31 06:03:00,157.775,157.785,157.765,157.77,172800000.0
2008-03-31 06:04:00,157.77,157.77,157.73,157.74,215500000.0
2008-03-31 06:05:00,157.74,157.76,157.74,157.75,198100000.0
2008-03-31 06:06:00,157.75,157.76,157.74,157.755,190800000.0
2008-03-31 06:07:00,157.76,157.76,157.75,157.76,198600000.0
2008-03-31 06:08:00,157.76,157.76,157.71,157.715,159200000.0
2008-03-31 06:09:00,157.715,157.735,157.715,157.72,164600000.0
2008-03-31 06:10:00,157.72,157.72,157.645,157.65,268600000.0
2008-03-31 06:11:00,157.65,157.67,157.65,157.655,236900000.0
2008-03-31 06:12:00,157.65,157.655,157.61,157.64,207300000.0
2008-03-31 06:13:00,157.64,157.655,157.6,157.655,186200000.0
2008-03-31 06:14:00,157.655,157.655,157.625,157.64,183400000.0
2008-03-31 06:15:00,157.64,157.64,157.62,157.62,256800000.0
2008-03-31 06:16:00,157.62,157.625,157.57,157.625,201100000.0
2008-03-31 06:17:00,157.625,157.625,157.55,157.55,178100000.0
2008-03-31 06:18:00,157.55,157.605,157.545,157.55,218900000.0
2008-03-31 06:19:00,157.55,157.565,157.5,157.53,190500000.0
2008-03-31 06:20:00,157.53,157.53,157.485,157.485,204400000.0
2008-03-31 06:21:00,157.485,157.495,157.45,157.45,265000000.0
2008-03-31 06:22:00,157.45,157.47,157.415,157.415,214200000.0
2008-03-31 06:23:00,157.415,157.46,157.4,157.44,398800000.0
2008-03-31 06:24:00,157.44,157.52,157.41,157.48,237500000.0
2008-03-31 06:25:00,157.48,157.48,157.445,157.45,165900000.0
2008-03-31 06:26:00,157.455,157.47,157.445,157.47,179200000.0
2008-03-31 06:27:00,157.47,157.52,157.46,157.52,228600000.0
2008-03-31 06:28:00,157.52,157.54,157.46,157.47,157700000.0
2008-03-31 06:29:00,157.47,157.47,157.45,157.45,63700000.0
2008-03-31 06:30:00,157.45,157.465,157.43,157.46,46200000.0
2008-03-31 06:31:00,157.46,157.46,157.42,157.42,176900000.0
2008-03-31 06:32:00,157.425,157.47,157.41,157.415,24000000.0
2008-03-31 06:33:00,157.415,157.43,157.41,157.42,84100000.0
2008-03-31 06:34:00,157.42,157.44,157.42,157.44,123700000.0
2008-03-31 06:35:00,157.44,157.44,157.43,157.43,127900000.0
2008-03-31 06:36:00,157.43,157.44,157.425,157.425,123300000.0
2008-03-31 06:37:00,157.425,157.46,157.42,157.43,110400000.0
2008-03-31 06:38:00,157.425,157.44,157.415,157.44,216300000.0
2008-03-31 06:39:00,157.44,157.45,157.42,157.425,119900000.0
2008-03-31 06:40:00,157.425,157.43,157.405,157.42,114300000.0
2008-03-31 06:41:00,157.42,157.42,157.375,157.4,199500000.0
2008-03-31 06:42:00,157.4,157.4,157.4,157.4,90000000.0
2008-03-31 06:43:00,157.4,157.4,157.365,157.375,160700000.0
2008-03-31 06:44:00,157.375,157.39,157.375,157.39,134900000.0
2008-03-31 06:45:00,157.39,157.405,157.38,157.39,126900000.0
2008-03-31 06:46:00,157.39,157.405,157.39,157.395,282700000.0
2008-03-31 06:47:00,157.4,157.405,157.38,157.385,163400000.0
2008-03-31 06:48:00,157.385,157.39,157.38,157.39,103900000.0
2008-03-31 06:49:00,157.39,157.415,157.39,157.415,242000000.0
2008-03-31 06:50:00,157.415,157.47,157.415,157.47,633000000.0
2008-03-31 06:51:00,157.47,157.47,157.445,157.45,109100000.0
2008-03-31 06:52:00,157.45,157.5,157.45,157.48,334000000.0
2008-03-31 06:53:00,157.48,157.5,157.48,157.5,94400000.0
2008-03-31 06:54:00,157.5,157.53,157.495,157.515,587900000.0
2008-03-31 06:55:00,157.515,157.53,157.505,157.53,457200000.0
2008-03-31 06:56:00,157.53,157.55,157.52,157.53,294500000.0
2008-03-31 06:57:00,157.53,157.53,157.515,157.515,202999999.0
2008-03-31 06:58:00,157.52,157.53,157.505,157.505,669400000.0
2008-03-31 06:59:00,157.505,157.55,157.49,157.55,285600000.0
2008-03-31 07:00:00,157.55,157.55,157.52,157.54,72400000.0
2008-03-31 07:01:00,157.55,157.55,157.47,157.47,74100000.0
2008-03-31 07:02:00,157.47,157.49,157.47,157.47,84700000.0
2008-03-31 07:03:00,157.47,157.47,157.45,157.46,149000000.0
2008-03-31 07:04:00,157.46,157.465,157.44,157.44,220100000.0
2008-03-31 07:05:00,157.44,157.445,157.4,157.42,132100000.0
2008-03-31 07:06:00,157.42,157.44,157.41,157.43,240100000.0
2008-03-31 07:07:00,157.43,157.44,157.36,157.37,224700000.0
2008-03-31 07:08:00,157.37,157.415,157.37,157.385,330200000.0
2008-03-31 07:09:00,157.385,157.41,157.38,157.41,322400000.0
2008-03-31 07:10:00,157.41,157.415,157.4,157.415,327200000.0
2008-03-31 07:11:00,157.415,157.415,157.4,157.41,538400000.0
2008-03-31 07:12:00,157.41,157.415,157.39,157.415,157400000.0
2008-03-31 07:13:00,157.41,157.425,157.38,157.4,225200000.0
2008-03-31 07:14:00,157.39,157.41,157.37,157.38,200600000.0
2008-03-31 07:15:00,157.38,157.41,157.38,157.405,147400000.0
2008-03-31 07:16:00,157.405,157.43,157.405,157.42,263800000.0
2008-03-31 07:17:00,157.42,157.435,157.42,157.435,168800000.0
2008-03-31 07:18:00,157.435,157.435,157.41,157.41,251000000.0
2008-03-31 07:19:00,157.41,157.41,157.405,157.41,132600000.0
2008-03-31 07:20:00,157.41,157.415,157.41,157.41,507800000.0
2008-03-31 07:21:00,157.41,157.41,157.35,157.36,180300000.0
2008-03-31 07:22:00,157.36,157.36,157.35,157.35,162800000.0
2008-03-31 07:23:00,157.35,157.37,157.35,157.37,126200000.0
2008-03-31 07:24:00,157.37,157.38,157.36,157.38,101600000.0
2008-03-31 07:25:00,157.38,157.39,157.33,157.345,90800000.0
2008-03-31 07:26:00,157.345,157.35,157.32,157.32,198600000.0
2008-03-31 07:27:00,157.32,157.335,157.315,157.32,117900000.0
2008-03-31 07:28:00,157.32,157.32,157.255,157.26,369899998.0
2008-03-31 07:29:00,157.26,157.28,157.22,157.24,136800000.0
2008-03-31 07:30:00,157.24,157.28,157.24,157.255,493800000.0
2008-03-31 07:31:00,157.255,157.275,157.255,157.275,454900000.0
2008-03-31 07:32:00,157.275,157.38,157.27,157.38,233500000.0
2008-03-31 07:33:00,157.38,157.45,157.37,157.39,279100000.0
2008-03-31 07:34:00,157.39,157.425,157.36,157.365,159000000.0
2008-03-31 07:35:00,157.365,157.44,157.365,157.43,147900000.0
2008-03-31 07:36:00,157.43,157.45,157.41,157.41,159100000.0
2008-03-31 07:37:00,157.405,157.45,157.405,157.425,139200000.0
2008-03-31 07:38:00,157.425,157.455,157.42,157.445,233900000.0
2008-03-31 07:39:00,157.445,157.445,157.37,157.375,191300000.0
2008-03-31 07:40:00,157.37,157.375,157.315,157.34,322600000.0
2008-03-31 07:41:00,157.34,157.355,157.315,157.35,211500000.0
2008-03-31 07:42:00,157.35,157.38,157.35,157.37,187500000.0
2008-03-31 07:43:00,157.375,157.4,157.37,157.395,194500000.0
2008-03-31 07:44:00,157.395,157.415,157.38,157.415,265100000.0
2008-03-31 07:45:00,157.415,157.43,157.405,157.415,337700000.0
2008-03-31 07:46:00,157.415,157.43,157.38,157.385,214300000.0
2008-03-31 07:47:00,157.38,157.39,157.36,157.375,201000000.0
2008-03-31 07:48:00,157.375,157.375,157.35,157.37,281300000.0
2008-03-31 07:49:00,157.37,157.405,157.365,157.4,194700000.0
2008-03-31 07:50:00,157.385,157.39,157.355,157.375,228100000.0
2008-03-31 07:51:00,157.375,157.42,157.37,157.38,186900000.0
2008-03-31 07:52:00,157.38,157.41,157.38,157.405,218400000.0
2008-03-31 07:53:00,157.405,157.405,157.35,157.365,230400000.0
2008-03-31 07:54:00,157.365,157.375,157.34,157.36,344400000.0
2008-03-31 07:55:00,157.36,157.375,157.34,157.36,151800000.0
2008-03-31 07:56:00,157.36,157.365,157.355,157.36,187500000.0
2008-03-31 07:57:00,157.36,157.36,157.31,157.31,207800000.0
2008-03-31 07:58:00,157.31,157.38,157.3,157.35,203700000.0
2008-03-31 07:59:00,157.35,157.415,157.35,157.415,214200000.0
2008-03-31 08:00:00,157.42,157.43,157.4,157.42,324600000.0
2008-03-31 08:01:00,157.42,157.44,157.415,157.43,229300000.0
2008-03-31 08:02:00,157.435,157.435,157.42,157.42,241300000.0
2008-03-31 08:03:00,157.42,157.42,157.405,157.41,468100000.0
2008-03-31 08:04:00,157.41,157.415,157.39,157.39,155100000.0
2008-03-31 08:05:00,157.39,157.44,157.39,157.41,230200000.0
2008-03-31 08:06:00,157.41,157.41,157.37,157.375,212800000.0
2008-03-31 08:07:00,157.375,157.38,157.355,157.365,220600000.0
2008-03-31 08:08:00,157.365,157.39,157.36,157.37,222300000.0
2008-03-31 08:09:00,157.37,157.37,157.315,157.34,235900000.0
2008-03-31 08:10:00,157.34,157.365,157.33,157.36,227800000.0
2008-03-31 08:11:00,157.36,157.365,157.315,157.33,333499999.0
2008-03-31 08:12:00,157.32,157.32,157.24,157.24,311100000.0
2008-03-31 08:13:00,157.24,157.28,157.225,157.24,379200000.0
2008-03-31 08:14:00,157.24,157.275,157.23,157.275,288600000.0
2008-03-31 08:15:00,157.275,157.31,157.265,157.295,246400000.0
2008-03-31 08:16:00,157.295,157.3,157.275,157.28,253000000.0
2008-03-31 08:17:00,157.285,157.305,157.275,157.295,235000000.0
2008-03-31 08:18:00,157.295,157.31,157.27,157.275,278300000.0
2008-03-31 08:19:00,157.275,157.305,157.275,157.305,219100000.0
2008-03-31 08:20:00,157.305,157.31,157.285,157.29,280500000.0
2008-03-31 08:21:00,157.29,157.335,157.275,157.29,421900000.0
2008-03-31 08:22:00,157.29,157.295,157.255,157.27,267100000.0
2008-03-31 08:23:00,157.27,157.27,157.225,157.255,187100000.0
2008-03-31 08:24:00,157.255,157.305,157.22,157.23,251300000.0
2008-03-31 08:25:00,157.22,157.26,157.215,157.235,227500000.0
2008-03-31 08:26:00,157.235,157.315,157.235,157.31,185900000.0
2008-03-31 08:27:00,157.31,157.37,157.295,157.36,274100000.0
2008-03-31 08:28:00,157.36,157.405,157.36,157.385,196100000.0
2008-03-31 08:29:00,157.39,157.44,157.375,157.44,346900000.0
2008-03-31 08:30:00,157.44,157.455,157.365,157.4,182100000.0
2008-03-31 08:31:00,157.4,157.41,157.4,157.405,189900000.0
2008-03-31 08:32:00,157.405,157.415,157.395,157.4,179300000.0
2008-03-31 08:33:00,157.4,157.425,157.395,157.425,210800000.0
2008-03-31 08:34:00,157.42,157.48,157.41,157.46,181200000.0
2008-03-31 08:35:00,157.46,157.46,157.43,157.435,169900000.0
2008-03-31 08:36:00,157.435,157.45,157.425,157.435,206200000.0
2008-03-31 08:37:00,157.435,157.485,157.42,157.48,178500000.0
2008-03-31 08:38:00,157.48,157.5,157.465,157.47,254200000.0
2008-03-31 08:39:00,157.47,157.555,157.46,157.53,205400000.0
2008-03-31 08:40:00,157.535,157.555,157.53,157.535,350300000.0
2008-03-31 08:41:00,157.535,157.535,157.46,157.48,269600000.0
2008-03-31 08:42:00,157.48,157.5,157.445,157.5,302900000.0
2008-03-31 08:43:00,157.5,157.52,157.47,157.5,340500000.0
2008-03-31 08:44:00,157.5,157.5,157.465,157.465,280000000.0
2008-03-31 08:45:00,157.46,157.49,157.45,157.465,262300000.0
2008-03-31 08:46:00,157.465,157.465,157.445,157.445,285700000.0
2008-03-31 08:47:00,157.445,157.48,157.41,157.465,252900000.0
2008-03-31 08:48:00,157.46,157.46,157.44,157.455,186300000.0
2008-03-31 08:49:00,157.455,157.455,157.42,157.42,234400000.0
2008-03-31 08:50:00,157.42,157.42,157.355,157.355,283800000.0
2008-03-31 08:51:00,157.355,157.37,157.33,157.345,285100000.0
2008-03-31 08:52:00,157.345,157.345,157.315,157.315,277800000.0
2008-03-31 08:53:00,157.315,157.36,157.315,157.36,272300000.0
2008-03-31 08:54:00,157.36,157.41,157.355,157.41,309700000.0
2008-03-31 08:55:00,157.41,157.45,157.41,157.42,342700000.0
2008-03-31 08:56:00,157.42,157.455,157.415,157.45,251200000.0
2008-03-31 08:57:00,157.45,157.45,157.385,157.39,300000000.0
2008-03-31 08:58:00,157.39,157.39,157.36,157.375,249600000.0
2008-03-31 08:59:00,157.38,157.41,157.355,157.375,288700000.0
2008-03-31 09:00:00,157.37,157.43,157.355,157.415,287300000.0
2008-03-31 09:01:00,157.41,157.43,157.4,157.43,359300000.0
2008-03-31 09:02:00,157.43,157.44,157.33,157.36,363100000.0
2008-03-31 09:03:00,157.36,157.36,157.255,157.26,315200000.0
2008-03-31 09:04:00,157.26,157.265,157.19,157.19,263200000.0
2008-03-31 09:05:00,157.19,157.21,157.12,157.13,197900000.0
2008-03-31 09:06:00,157.135,157.15,157.07,157.105,272500000.0
2008-03-31 09:07:00,157.105,157.16,157.04,157.07,166660000.0
2008-03-31 09:08:00,157.07,157.085,157.035,157.05,96560000.0
2008-03-31 09:09:00,157.05,157.075,157.045,157.065,311600000.0
2008-03-31 09:10:00,157.065,157.165,157.055,157.165,223480000.0
2008-03-31 09:11:00,157.165,157.21,157.155,157.2,330800000.0
2008-03-31 09:12:00,157.2,157.325,157.2,157.32,221800000.0
2008-03-31 09:13:00,157.32,157.32,157.25,157.255,252400000.0
2008-03-31 09:14:00,157.255,157.26,157.235,157.235,269800000.0
2008-03-31 09:15:00,157.235,157.235,157.18,157.18,252600000.0
2008-03-31 09:16:00,157.18,157.19,157.155,157.18,270100000.0
2008-03-31 09:17:00,157.18,157.195,157.17,157.18,295200000.0
2008-03-31 09:18:00,157.18,157.19,157.165,157.19,263700000.0
2008-03-31 09:19:00,157.19,157.23,157.185,157.225,282000000.0
2008-03-31 09:20:00,157.225,157.23,157.155,157.155,264600000.0
2008-03-31 09:21:00,157.155,157.17,157.13,157.15,251000000.0
2008-03-31 09:22:00,157.15,157.185,157.14,157.14,281400000.0
2008-03-31 09:23:00,157.14,157.16,157.055,157.085,283600000.0
2008-03-31 09:24:00,157.085,157.115,157.01,157.04,454900000.0
2008-03-31 09:25:00,157.04,157.04,157.0,157.03,268500000.0
2008-03-31 09:26:00,157.03,157.03,156.905,157.02,284500000.0
2008-03-31 09:27:00,157.015,157.04,156.975,157.04,291200000.0
2008-03-31 09:28:00,157.04,157.055,157.01,157.045,250100000.0
2008-03-31 09:29:00,157.045,157.06,157.005,157.025,291500000.0
2008-03-31 09:30:00,157.025,157.09,157.025,157.06,192000000.0
2008-03-31 09:31:00,157.06,157.07,157.03,157.05,270000000.0
2008-03-31 09:32:00,157.05,157.13,157.04,157.115,311100000.0
2008-03-31 09:33:00,157.115,157.13,157.11,157.12,187200000.0
2008-03-31 09:34:00,157.12,157.17,157.12,157.165,201100000.0
2008-03-31 09:35:00,157.165,157.22,157.165,157.2,247100000.0
2008-03-31 09:36:00,157.205,157.235,157.175,157.2,264300000.0
2008-03-31 09:37:00,157.2,157.2,157.12,157.135,203100000.0
2008-03-31 09:38:00,157.135,157.16,157.13,157.14,214300000.0
2008-03-31 09:39:00,157.14,157.14,157.06,157.07,200600000.0
2008-03-31 09:40:00,157.07,157.07,157.005,157.015,357200000.0
2008-03-31 09:41:00,157.01,157.025,156.88,156.885,270700000.0
2008-03-31 09:42:00,156.88,156.9,156.805,156.87,230800000.0
2008-03-31 09:43:00,156.875,157.07,156.875,156.96,273100000.0
2008-03-31 09:44:00,156.935,156.935,156.76,156.82,291100000.0
2008-03-31 09:45:00,156.82,156.85,156.72,156.72,323100000.0
2008-03-31 09:46:00,156.72,156.855,156.72,156.855,209252000.0
2008-03-31 09:47:00,156.855,156.96,156.85,156.885,273128000.0
2008-03-31 09:48:00,156.885,156.905,156.845,156.88,387384000.0
2008-03-31 09:49:00,156.88,156.9,156.86,156.87,373000000.0
2008-03-31 09:50:00,156.87,156.92,156.84,156.91,299684000.0
2008-03-31 09:51:00,156.91,156.97,156.91,156.93,313856000.0
2008-03-31 09:52:00,156.93,156.995,156.91,156.935,363756000.0
2008-03-31 09:53:00,156.935,156.97,156.91,156.915,231332000.0
2008-03-31 09:54:00,156.915,156.965,156.905,156.94,357655999.0
2008-03-31 09:55:00,156.94,156.99,156.94,156.98,364480000.0
2008-03-31 09:56:00,156.98,156.98,156.88,156.91,338628000.0
2008-03-31 09:57:00,156.91,156.98,156.895,156.955,334100000.0
2008-03-31 09:58:00,156.95,156.96,156.92,156.96,197452000.0
2008-03-31 09:59:00,156.96,156.98,156.95,156.97,127600000.0
2008-03-31 10:00:00,156.97,157.0,156.96,156.99,212300000.0
2008-03-31 10:01:00,156.99,157.065,156.99,157.065,337144000.0
2008-03-31 10:02:00,157.065,157.075,157.03,157.04,282976000.0
2008-03-31 10:03:00,157.04,157.05,157.0,157.03,320576000.0
2008-03-31 10:04:00,157.03,157.08,157.025,157.04,207776000.0
2008-03-31 10:05:00,157.04,157.05,157.03,157.03,191700000.0
2008-03-31 10:06:00,157.03,157.085,157.03,157.045,153200000.0
2008-03-31 10:07:00,157.045,157.06,157.03,157.035,227600000.0
2008-03-31 10:08:00,157.035,157.07,157.025,157.045,216600000.0
2008-03-31 10:09:00,157.045,157.045,157.005,157.035,181800000.0
2008-03-31 10:10:00,157.035,157.055,157.02,157.04,234500000.0
2008-03-31 10:11:00,157.04,157.06,157.02,157.03,232500000.0
2008-03-31 10:12:00,157.03,157.03,156.985,156.985,184900000.0
2008-03-31 10:13:00,156.985,156.995,156.94,156.995,119100000.0
2008-03-31 10:14:00,156.995,157.015,156.98,157.015,72900000.0
2008-03-31 10:15:00,157.02,157.055,157.005,157.03,110800000.0
2008-03-31 10:16:00,157.03,157.04,156.985,156.99,152900000.0
2008-03-31 10:17:00,156.995,157.015,156.95,157.005,110300000.0
2008-03-31 10:18:00,157.0,157.045,156.985,157.01,119500000.0
2008-03-31 10:19:00,157.01,157.03,156.95,156.95,109700000.0
2008-03-31 10:20:00,156.95,157.01,156.94,157.005,101600000.0
2008-03-31 10:21:00,157.005,157.02,156.99,156.99,94300000.0
2008-03-31 10:22:00,156.99,157.02,156.985,157.005,106300000.0
2008-03-31 10:23:00,157.0,157.015,156.98,156.98,104400000.0
2008-03-31 10:24:00,156.98,156.985,156.95,156.97,118700000.0
2008-03-31 10:25:00,156.97,157.005,156.96,157.0,111300000.0
2008-03-31 10:26:00,157.0,157.03,156.985,157.005,124900000.0
2008-03-31 10:27:00,157.005,157.03,157.0,157.02,106800000.0
2008-03-31 10:28:00,157.02,157.1,157.005,157.08,168200000.0
2008-03-31 10:29:00,157.08,157.085,156.95,156.96,241200000.0
2008-03-31 10:30:00,156.96,156.975,156.915,156.97,298300000.0
2008-03-31 10:31:00,156.965,156.965,156.93,156.94,372700000.0
2008-03-31 10:32:00,156.94,156.95,156.925,156.925,198400000.0
2008-03-31 10:33:00,156.925,156.955,156.91,156.955,203700000.0
2008-03-31 10:34:00,156.945,156.96,156.91,156.92,198100000.0
2008-03-31 10:35:00,156.92,156.97,156.9,156.95,160700000.0
2008-03-31 10:36:00,156.95,156.95,156.85,156.855,194600000.0
2008-03-31 10:37:00,156.855,156.895,156.855,156.885,148300000.0
2008-03-31 10:38:00,156.885,156.91,156.87,156.905,169100000.0
2008-03-31 10:39:00,156.9,156.925,156.885,156.885,142400000.0
2008-03-31 10:40:00,156.885,156.9,156.87,156.895,276800000.0
2008-03-31 10:41:00,156.895,156.935,156.885,156.91,126600000.0
2008-03-31 10:42:00,156.91,156.99,156.905,156.985,235700000.0
2008-03-31 10:43:00,156.985,157.01,156.975,157.01,234000000.0
2008-03-31 10:44:00,157.005,157.08,157.005,157.06,283700000.0
2008-03-31 10:45:00,157.06,157.06,157.04,157.045,108700000.0
2008-03-31 10:46:00,157.045,157.05,157.02,157.05,168500000.0
2008-03-31 10:47:00,157.05,157.065,157.04,157.05,172700000.0
2008-03-31 10:48:00,157.05,157.06,157.05,157.05,143400000.0
2008-03-31 10:49:00,157.05,157.11,157.05,157.09,156300000.0
2008-03-31 10:50:00,157.09,157.09,157.07,157.08,220600000.0
2008-03-31 10:51:00,157.08,157.09,157.06,157.06,196600000.0
2008-03-31 10:52:00,157.06,157.06,157.03,157.03,194600000.0
2008-03-31 10:53:00,157.03,157.04,156.95,156.96,258800000.0
2008-03-31 10:54:00,156.96,156.99,156.95,156.97,140200000.0
2008-03-31 10:55:00,156.97,156.975,156.96,156.97,148000000.0
2008-03-31 10:56:00,156.97,157.025,156.97,157.015,149400000.0
2008-03-31 10:57:00,157.015,157.04,156.99,157.04,254600000.0
2008-03-31 10:58:00,157.04,157.125,157.035,157.1,243600000.0
2008-03-31 10:59:00,157.1,157.15,157.1,157.14,256200000.0
2008-03-31 11:00:00,157.14,157.22,157.135,157.18,203200000.0
2008-03-31 11:01:00,157.18,157.22,157.18,157.22,176800000.0
2008-03-31 11:02:00,157.22,157.36,157.22,157.36,223900000.0
2008-03-31 11:03:00,157.36,157.42,157.34,157.35,225000000.0
2008-03-31 11:04:00,157.35,157.36,157.31,157.325,275700000.0
2008-03-31 11:05:00,157.325,157.44,157.31,157.38,310300000.0
2008-03-31 11:06:00,157.38,157.43,157.34,157.355,286600000.0
2008-03-31 11:07:00,157.355,157.36,157.27,157.28,273200000.0
2008-03-31 11:08:00,157.28,157.31,157.27,157.28,284600000.0
2008-03-31 11:09:00,157.29,157.3,157.27,157.28,277200000.0
2008-03-31 11:10:00,157.28,157.28,157.215,157.215,275600000.0
2008-03-31 11:11:00,157.215,157.25,157.21,157.24,262000000.0
2008-03-31 11:12:00,157.24,157.31,157.24,157.3,271300000.0
2008-03-31 11:13:00,157.3,157.315,157.2,157.22,251800000.0
2008-03-31 11:14:00,157.22,157.23,157.11,157.12,242000000.0
2008-03-31 11:15:00,157.12,157.13,157.07,157.11,229400000.0
2008-03-31 11:16:00,157.11,157.12,157.0,157.0,263699999.0
2008-03-31 11:17:00,157.0,157.05,156.965,157.03,277400000.0
2008-03-31 11:18:00,157.03,157.065,157.02,157.035,244300000.0
2008-03-31 11:19:00,157.035,157.04,156.9,156.92,270200000.0
2008-03-31 11:20:00,156.92,156.94,156.91,156.925,308100000.0
2008-03-31 11:21:00,156.925,156.98,156.9,156.96,252600000.0
2008-03-31 11:22:00,156.96,156.97,156.93,156.945,284800000.0
2008-03-31 11:23:00,156.95,157.0,156.945,157.0,267100000.0
2008-03-31 11:24:00,157.0,157.02,156.99,157.02,266600000.0
2008-03-31 11:25:00,157.02,157.04,157.01,157.04,233300000.0
2008-03-31 11:26:00,157.04,157.09,157.02,157.09,249500000.0
2008-03-31 11:27:00,157.09,157.1,157.07,157.08,267600000.0
2008-03-31 11:28:00,157.085,157.115,157.045,157.06,250700000.0
2008-03-31 11:29:00,157.06,157.07,157.02,157.03,247400000.0
2008-03-31 11:30:00,157.03,157.05,157.025,157.05,133000000.0
2008-03-31 11:31:00,157.05,157.07,156.99,157.0,238300000.0
2008-03-31 11:32:00,157.0,157.015,156.96,157.01,234500000.0
2008-03-31 11:33:00,157.01,157.035,156.99,157.03,275500000.0
2008-03-31 11:34:00,157.03,157.09,157.02,157.08,260700000.0
2008-03-31 11:35:00,157.08,157.08,157.05,157.055,264300000.0
2008-03-31 11:36:00,157.055,157.08,157.03,157.04,240700000.0
2008-03-31 11:37:00,157.04,157.1,157.04,157.1,233700000.0
2008-03-31 11:38:00,157.1,157.11,157.09,157.1,260100000.0
2008-03-31 11:39:00,157.1,157.105,157.09,157.095,260900000.0
2008-03-31 11:40:00,157.095,157.095,157.06,157.07,263600000.0
2008-03-31 11:41:00,157.07,157.1,157.07,157.09,254000000.0
2008-03-31 11:42:00,157.09,157.105,157.09,157.1,265200000.0
2008-03-31 11:43:00,157.1,157.16,157.09,157.16,231700000.0
2008-03-31 11:44:00,157.16,157.22,157.16,157.22,251300000.0
2008-03-31 11:45:00,157.22,157.22,157.185,157.2,281500000.0
2008-03-31 11:46:00,157.2,157.2,157.17,157.18,247100000.0
2008-03-31 11:47:00,157.18,157.195,157.17,157.185,251400000.0
2008-03-31 11:48:00,157.185,157.195,157.18,157.185,239300000.0
2008-03-31 11:49:00,157.185,157.185,157.18,157.18,272200000.0
2008-03-31 11:50:00,157.18,157.19,157.175,157.175,233700000.0
2008-03-31 11:51:00,157.175,157.185,157.175,157.18,250400000.0
2008-03-31 11:52:00,157.18,157.19,157.145,157.15,209900000.0
2008-03-31 11:53:00,157.15,157.16,157.105,157.12,246800000.0
2008-03-31 11:54:00,157.12,157.16,157.115,157.13,236300000.0
2008-03-31 11:55:00,157.13,157.14,157.07,157.08,254200000.0
2008-03-31 11:56:00,157.08,157.12,157.08,157.11,221300000.0
2008-03-31 11:57:00,157.11,157.125,157.1,157.125,258400000.0
2008-03-31 11:58:00,157.125,157.125,157.12,157.125,87400000.0
2008-03-31 11:59:00,157.125,157.16,157.125,157.14,196100000.0
2008-03-31 12:00:00,157.14,157.17,157.13,157.17,219200000.0
2008-03-31 12:01:00,157.17,157.175,157.15,157.16,280100000.0
2008-03-31 12:02:00,157.16,157.16,157.1,157.105,258400000.0
2008-03-31 12:03:00,157.105,157.165,157.1,157.13,224300000.0
2008-03-31 12:04:00,157.13,157.15,157.12,157.135,246400000.0
2008-03-31 12:05:00,157.135,157.16,157.13,157.15,267300000.0
2008-03-31 12:06:00,157.155,157.25,157.15,157.24,222700000.0
2008-03-31 12:07:00,157.24,157.39,157.24,157.39,161000000.0
2008-03-31 12:08:00,157.38,157.39,157.27,157.305,167500000.0
2008-03-31 12:09:00,157.3,157.31,157.255,157.31,182100000.0
2008-03-31 12:10:00,157.315,157.32,157.22,157.23,162300000.0
2008-03-31 12:11:00,157.225,157.23,157.18,157.23,182100000.0
2008-03-31 12:12:00,157.23,157.245,157.19,157.2,152800000.0
2008-03-31 12:13:00,157.2,157.25,157.195,157.24,181700000.0
2008-03-31 12:14:00,157.24,157.27,157.24,157.26,178200000.0
2008-03-31 12:15:00,157.26,157.26,157.225,157.24,305400000.0
2008-03-31 12:16:00,157.24,157.26,157.24,157.255,237400000.0
2008-03-31 12:17:00,157.26,157.28,157.25,157.27,227400000.0
2008-03-31 12:18:00,157.27,157.28,157.26,157.26,279200000.0
2008-03-31 12:19:00,157.26,157.32,157.26,157.3,290800000.0
2008-03-31 12:20:00,157.3,157.31,157.23,157.24,218600000.0
2008-03-31 12:21:00,157.24,157.26,157.23,157.26,189900000.0
2008-03-31 12:22:00,157.26,157.275,157.26,157.26,256300000.0
2008-03-31 12:23:00,157.26,157.27,157.26,157.265,260800000.0
2008-03-31 12:24:00,157.265,157.29,157.26,157.28,223200000.0
2008-03-31 12:25:00,157.28,157.29,157.27,157.285,272600000.0
2008-03-31 12:26:00,157.28,157.29,157.26,157.29,258500000.0
2008-03-31 12:27:00,157.29,157.29,157.27,157.27,249300000.0
2008-03-31 12:28:00,157.27,157.29,157.25,157.27,274100000.0
2008-03-31 12:29:00,157.27,157.295,157.27,157.27,244500000.0
2008-03-31 12:30:00,157.27,157.28,157.26,157.26,237800000.0
2008-03-31 12:31:00,157.26,157.26,157.22,157.23,217000000.0
2008-03-31 12:32:00,157.23,157.235,157.215,157.235,471500000.0
2008-03-31 12:33:00,157.235,157.24,157.16,157.16,446600000.0
2008-03-31 12:34:00,157.16,157.19,157.13,157.185,191100000.0
2008-03-31 12:35:00,157.185,157.23,157.18,157.21,261300000.0
2008-03-31 12:36:00,157.21,157.215,157.18,157.19,240800000.0
2008-03-31 12:37:00,157.185,157.19,157.155,157.16,234300000.0
2008-03-31 12:38:00,157.16,157.16,157.13,157.135,212000000.0
2008-03-31 12:39:00,157.135,157.14,157.105,157.11,236400000.0
2008-03-31 12:40:00,157.11,157.14,157.11,157.14,268400000.0
2008-03-31 12:41:00,157.14,157.23,157.14,157.225,278100000.0
2008-03-31 12:42:00,157.225,157.25,157.225,157.24,219400000.0
2008-03-31 12:43:00,157.24,157.25,157.23,157.24,222800000.0
2008-03-31 12:44:00,157.24,157.3,157.24,157.3,202500000.0
2008-03-31 12:45:00,157.3,157.3,157.285,157.29,109400000.0
2008-03-31 12:46:00,157.29,157.295,157.28,157.295,96500000.0
2008-03-31 12:47:00,157.295,157.39,157.295,157.36,179750000.0
2008-03-31 12:48:00,157.36,157.445,157.36,157.41,206900000.0
2008-03-31 12:49:00,157.41,157.41,157.39,157.4,253100000.0
2008-03-31 12:50:00,157.4,157.42,157.32,157.34,246200000.0
2008-03-31 12:51:00,157.34,157.36,157.33,157.35,180000000.0
2008-03-31 12:52:00,157.35,157.36,157.33,157.35,236900000.0
2008-03-31 12:53:00,157.35,157.35,157.34,157.345,216200000.0
2008-03-31 12:54:00,157.345,157.38,157.345,157.36,229100000.0
2008-03-31 12:55:00,157.365,157.41,157.365,157.39,239300000.0
2008-03-31 12:56:00,157.39,157.52,157.37,157.5,216900000.0
2008-03-31 12:57:00,157.5,157.575,157.48,157.57,133100000.0
2008-03-31 12:58:00,157.57,157.58,157.51,157.52,148200000.0
2008-03-31 12:59:00,157.52,157.56,157.52,157.55,151400000.0
2008-03-31 13:00:00,157.55,157.61,157.54,157.61,152800000.0
2008-03-31 13:01:00,157.6,157.68,157.58,157.67,156900000.0
2008-03-31 13:02:00,157.67,157.67,157.66,157.66,159900000.0
2008-03-31 13:03:00,157.66,157.695,157.66,157.685,158700000.0
2008-03-31 13:04:00,157.685,157.71,157.68,157.68,160000000.0
2008-03-31 13:05:00,157.68,157.69,157.62,157.64,142800000.0
2008-03-31 13:06:00,157.645,157.67,157.645,157.65,164300000.0
2008-03-31 13:07:00,157.65,157.655,157.63,157.65,177200000.0
2008-03-31 13:08:00,157.65,157.65,157.61,157.615,72600000.0
2008-03-31 13:09:00,157.615,157.63,157.61,157.61,83400000.0
2008-03-31 13:10:00,157.61,157.62,157.595,157.605,135000000.0
2008-03-31 13:11:00,157.605,157.645,157.575,157.635,425400000.0
2008-03-31 13:12:00,157.635,157.635,157.595,157.6,253200000.0
2008-03-31 13:13:00,157.6,157.605,157.555,157.555,450300000.0
2008-03-31 13:14:00,157.555,157.555,157.48,157.535,477400000.0
2008-03-31 13:15:00,157.535,157.555,157.53,157.55,316300000.0
2008-03-31 13:16:00,157.55,157.57,157.54,157.565,467800000.0
2008-03-31 13:17:00,157.565,157.615,157.565,157.615,622400000.0
2008-03-31 13:18:00,157.615,157.665,157.605,157.655,582600000.0
2008-03-31 13:19:00,157.655,157.665,157.625,157.625,472100000.0
2008-03-31 13:20:00,157.625,157.635,157.595,157.595,552800000.0
2008-03-31 13:21:00,157.595,157.63,157.565,157.63,603000000.0
2008-03-31 13:22:00,157.625,157.625,157.6,157.61,219600000.0
2008-03-31 13:23:00,157.61,157.615,157.6,157.605,192800000.0
2008-03-31 13:24:00,157.605,157.665,157.605,157.615,324000000.0
2008-03-31 13:25:00,157.615,157.615,157.565,157.565,317900000.0
2008-03-31 13:26:00,157.565,157.615,157.555,157.6,196900000.0
2008-03-31 13:27:00,157.6,157.635,157.57,157.575,271900000.0
2008-03-31 13:28:00,157.58,157.6,157.57,157.59,162500000.0
2008-03-31 13:29:00,157.59,157.59,157.55,157.55,204900000.0
2008-03-31 13:30:00,157.55,157.55,157.49,157.495,357200000.0
2008-03-31 13:31:00,157.495,157.51,157.415,157.415,321700000.0
2008-03-31 13:32:00,157.42,157.435,157.355,157.36,384900000.0
2008-03-31 13:33:00,157.365,157.38,157.345,157.345,399100000.0
2008-03-31 13:34:00,157.345,157.345,157.275,157.295,285100000.0
2008-03-31 13:35:00,157.295,157.345,157.285,157.325,257500000.0
2008-03-31 13:36:00,157.325,157.345,157.24,157.24,327400001.0
2008-03-31 13:37:00,157.24,157.265,157.215,157.265,188200000.0
2008-03-31 13:38:00,157.265,157.33,157.245,157.28,274100000.0
2008-03-31 13:39:00,157.28,157.29,157.26,157.275,211200000.0
2008-03-31 13:40:00,157.275,157.295,157.26,157.26,130400000.0
2008-03-31 13:41:00,157.26,157.4,157.26,157.37,164000000.0
2008-03-31 13:42:00,157.37,157.385,157.36,157.38,170300000.0
2008-03-31 13:43:00,157.38,157.385,157.345,157.35,474000000.0
2008-03-31 13:44:00,157.355,157.46,157.35,157.455,507800000.0
2008-03-31 13:45:00,157.465,157.495,157.42,157.42,367500000.0
2008-03-31 13:46:00,157.42,157.465,157.355,157.44,189100000.0
2008-03-31 13:47:00,157.44,157.49,157.435,157.48,480400000.0
2008-03-31 13:48:00,157.49,157.5,157.42,157.43,398100000.0
2008-03-31 13:49:00,157.43,157.43,157.385,157.4,385900000.0
2008-03-31 13:50:00,157.4,157.43,157.375,157.425,408600000.0
2008-03-31 13:51:00,157.425,157.47,157.42,157.445,496400000.0
2008-03-31 13:52:00,157.445,157.46,157.44,157.455,408600000.0
2008-03-31 13:53:00,157.45,157.455,157.425,157.43,239400000.0
2008-03-31 13:54:00,157.43,157.435,157.41,157.425,404600000.0
2008-03-31 13:55:00,157.43,157.485,157.425,157.485,355400000.0
2008-03-31 13:56:00,157.485,157.525,157.485,157.505,720300000.0
2008-03-31 13:57:00,157.505,157.505,157.49,157.495,1040600000.0
2008-03-31 13:58:00,157.495,157.495,157.475,157.49,384300000.0
2008-03-31 13:59:00,157.495,157.5,157.48,157.5,428500000.0
2008-03-31 14:00:00,157.5,157.535,157.5,157.535,701600000.0
2008-03-31 14:01:00,157.535,157.595,157.535,157.595,620600001.0
2008-03-31 14:02:00,157.595,157.63,157.485,157.525,668800000.0
2008-03-31 14:03:00,157.52,157.555,157.46,157.52,222500000.0
2008-03-31 14:04:00,157.52,157.525,157.455,157.475,864300000.0
2008-03-31 14:05:00,157.475,157.485,157.415,157.415,755700000.0
2008-03-31 14:06:00,157.395,157.435,157.37,157.405,290600000.0
2008-03-31 14:07:00,157.405,157.41,157.355,157.395,236300000.0
2008-03-31 14:08:00,157.395,157.435,157.385,157.435,267600000.0
2008-03-31 14:09:00,157.44,157.445,157.395,157.405,239300000.0
2008-03-31 14:10:00,157.405,157.415,157.37,157.38,330500000.0
2008-03-31 14:11:00,157.385,157.395,157.36,157.385,188500000.0
2008-03-31 14:12:00,157.385,157.405,157.375,157.385,352800000.0
2008-03-31 14:13:00,157.385,157.415,157.33,157.335,163200000.0
2008-03-31 14:14:00,157.335,157.39,157.335,157.375,401800000.0
2008-03-31 14:15:00,157.375,157.38,157.28,157.28,479100000.0
2008-03-31 14:16:00,157.28,157.28,157.205,157.235,362200000.0
2008-03-31 14:17:00,157.235,157.255,157.19,157.255,328500000.0
2008-03-31 14:18:00,157.255,157.275,157.24,157.275,494300000.0
2008-03-31 14:19:00,157.275,157.295,157.245,157.25,885100000.0
2008-03-31 14:20:00,157.245,157.255,157.195,157.2,310000000.0
2008-03-31 14:21:00,157.2,157.23,157.2,157.21,247300000.0
2008-03-31 14:22:00,157.21,157.215,157.195,157.215,222000000.0
2008-03-31 14:23:00,157.215,157.305,157.215,157.305,319600000.0
2008-03-31 14:24:00,157.31,157.31,157.255,157.285,265000000.0
2008-03-31 14:25:00,157.285,157.285,157.24,157.255,364200000.0
2008-03-31 14:26:00,157.255,157.265,157.235,157.25,278500000.0
2008-03-31 14:27:00,157.25,157.265,157.215,157.235,458500000.0
2008-03-31 14:28:00,157.235,157.255,157.23,157.235,666000000.0
2008-03-31 14:29:00,157.235,157.255,157.195,157.195,645700000.0
2008-03-31 14:30:00,157.195,157.225,157.195,157.215,882000000.0
2008-03-31 14:31:00,157.215,157.225,157.195,157.195,704400000.0
2008-03-31 14:32:00,157.195,157.22,157.185,157.205,779600000.0
2008-03-31 14:33:00,157.205,157.215,157.185,157.19,705600000.0
2008-03-31 14:34:00,157.19,157.195,157.14,157.15,282500000.0
2008-03-31 14:35:00,157.145,157.15,157.08,157.085,325400000.0
2008-03-31 14:36:00,157.085,157.12,157.075,157.105,211400000.0
2008-03-31 14:37:00,157.105,157.105,157.05,157.055,282100000.0
2008-03-31 14:38:00,157.055,157.065,156.995,157.03,509500000.0
2008-03-31 14:39:00,157.03,157.03,156.985,157.0,493400000.0
2008-03-31 14:40:00,157.0,157.06,156.995,157.055,292600000.0
2008-03-31 14:41:00,157.055,157.08,157.03,157.035,277900000.0
2008-03-31 14:42:00,157.035,157.095,157.025,157.095,350600000.0
2008-03-31 14:43:00,157.095,157.135,157.065,157.085,220800000.0
2008-03-31 14:44:00,157.095,157.145,157.09,157.1,149200000.0
2008-03-31 14:45:00,157.1,157.145,157.055,157.085,158100000.0
2008-03-31 14:46:00,157.09,157.09,157.04,157.055,215200000.0
2008-03-31 14:47:00,157.055,157.07,157.02,157.055,184300000.0
2008-03-31 14:48:00,157.055,157.07,157.02,157.035,238000000.0
2008-03-31 14:49:00,157.035,157.065,156.96,156.965,235900000.0
2008-03-31 14:50:00,156.97,157.05,156.94,157.05,272000000.0
2008-03-31 14:51:00,157.045,157.135,157.04,157.135,152100000.0
2008-03-31 14:52:00,157.135,157.18,157.135,157.165,228300000.0
2008-03-31 14:53:00,157.165,157.19,157.15,157.18,196300000.0
2008-03-31 14:54:00,157.18,157.23,157.17,157.205,162300000.0
2008-03-31 14:55:00,157.205,157.285,157.205,157.275,243100000.0
2008-03-31 14:56:00,157.275,157.275,157.185,157.195,327300000.0
2008-03-31 14:57:00,157.195,157.25,157.185,157.235,187500000.0
2008-03-31 14:58:00,157.235,157.245,157.195,157.23,210900000.0
2008-03-31 14:59:00,157.235,157.27,157.235,157.24,251900000.0
2008-03-31 15:00:00,157.24,157.28,157.205,157.275,513500000.0
2008-03-31 15:01:00,157.275,157.315,157.27,157.275,231800000.0
2008-03-31 15:02:00,157.275,157.34,157.275,157.305,147900000.0
2008-03-31 15:03:00,157.305,157.37,157.305,157.335,205200000.0
2008-03-31 15:04:00,157.335,157.355,157.315,157.345,281900000.0
2008-03-31 15:05:00,157.345,157.42,157.345,157.41,223600000.0
2008-03-31 15:06:00,157.41,157.41,157.385,157.395,216900000.0
2008-03-31 15:07:00,157.395,157.41,157.355,157.36,226200000.0
2008-03-31 15:08:00,157.36,157.365,157.345,157.345,132300000.0
2008-03-31 15:09:00,157.345,157.345,157.265,157.265,183600000.0
2008-03-31 15:10:00,157.26,157.29,157.23,157.255,303700000.0
2008-03-31 15:11:00,157.26,157.275,157.255,157.265,429100000.0
2008-03-31 15:12:00,157.265,157.285,157.26,157.275,518800000.0
2008-03-31 15:13:00,157.275,157.275,157.23,157.235,309300001.0
2008-03-31 15:14:00,157.235,157.25,157.225,157.245,584000000.0
2008-03-31 15:15:00,157.245,157.245,157.225,157.235,347000000.0
2008-03-31 15:16:00,157.235,157.265,157.235,157.24,282900000.0
2008-03-31 15:17:00,157.24,157.28,157.24,157.255,398700000.0
2008-03-31 15:18:00,157.255,157.29,157.245,157.255,378200000.0
2008-03-31 15:19:00,157.255,157.27,157.25,157.255,643800000.0
2008-03-31 15:20:00,157.255,157.255,157.215,157.225,417200000.0
2008-03-31 15:21:00,157.225,157.25,157.22,157.24,190400000.0
2008-03-31 15:22:00,157.24,157.265,157.215,157.22,321900000.0
2008-03-31 15:23:00,157.22,157.225,157.215,157.22,234400000.0
2008-03-31 15:24:00,157.22,157.23,157.175,157.175,165900000.0
2008-03-31 15:25:00,157.175,157.24,157.175,157.23,228800001.0
2008-03-31 15:26:00,157.23,157.23,157.22,157.23,277100000.0
2008-03-31 15:27:00,157.23,157.26,157.23,157.26,134200000.0
2008-03-31 15:28:00,157.26,157.295,157.255,157.295,239800000.0
2008-03-31 15:29:00,157.295,157.335,157.245,157.325,295600000.0
2008-03-31 15:30:00,157.325,157.415,157.285,157.415,162900000.0
2008-03-31 15:31:00,157.415,157.445,157.405,157.415,188200000.0
2008-03-31 15:32:00,157.405,157.45,157.4,157.41,317400000.0
2008-03-31 15:33:00,157.41,157.455,157.4,157.435,244700000.0
2008-03-31 15:34:00,157.435,157.44,157.38,157.38,317100000.0
2008-03-31 15:35:00,157.385,157.395,157.355,157.355,431200000.0
2008-03-31 15:36:00,157.355,157.395,157.35,157.38,400800000.0
2008-03-31 15:37:00,157.38,157.42,157.37,157.41,398900000.0
2008-03-31 15:38:00,157.41,157.445,157.4,157.425,309700000.0
2008-03-31 15:39:00,157.425,157.475,157.405,157.425,446800000.0
2008-03-31 15:40:00,157.425,157.49,157.42,157.485,393100000.0
2008-03-31 15:41:00,157.48,157.5,157.42,157.45,426200000.0
2008-03-31 15:42:00,157.45,157.535,157.445,157.525,382900000.0
2008-03-31 15:43:00,157.53,157.615,157.525,157.575,214000000.0
2008-03-31 15:44:00,157.58,157.59,157.505,157.525,247500000.0
2008-03-31 15:45:00,157.545,157.555,157.415,157.445,339100000.0
2008-03-31 15:46:00,157.445,157.53,157.445,157.53,315400000.0
2008-03-31 15:47:00,157.535,157.585,157.525,157.585,198500000.0
2008-03-31 15:48:00,157.585,157.59,157.51,157.51,187100000.0
2008-03-31 15:49:00,157.51,157.53,157.485,157.505,188200000.0
2008-03-31 15:50:00,157.505,157.525,157.485,157.485,168200000.0
2008-03-31 15:51:00,157.485,157.53,157.46,157.52,268700000.0
2008-03-31 15:52:00,157.515,157.515,157.45,157.45,249600000.0
2008-03-31 15:53:00,157.445,157.455,157.375,157.4,323700000.0
2008-03-31 15:54:00,157.395,157.475,157.395,157.425,237200001.0
2008-03-31 15:55:00,157.39,157.43,157.345,157.43,260999999.0
2008-03-31 15:56:00,157.43,157.43,157.395,157.415,185700000.0
2008-03-31 15:57:00,157.415,157.455,157.395,157.405,186000000.0
2008-03-31 15:58:00,157.41,157.46,157.41,157.415,200200000.0
2008-03-31 15:59:00,157.415,157.44,157.4,157.405,261860000.0
2008-03-31 16:00:00,157.405,157.445,157.385,157.435,337280000.0
2008-03-31 16:01:00,157.435,157.44,157.365,157.395,616980000.0
2008-03-31 16:02:00,157.39,157.42,157.34,157.355,517500000.0
2008-03-31 16:03:00,157.36,157.505,157.34,157.5,261580000.0
2008-03-31 16:04:00,157.505,157.515,157.47,157.48,230480000.0
2008-03-31 16:05:00,157.48,157.52,157.455,157.47,489500000.0
2008-03-31 16:06:00,157.47,157.475,157.425,157.46,256500000.0
2008-03-31 16:07:00,157.46,157.5,157.46,157.49,173100000.0
2008-03-31 16:08:00,157.49,157.58,157.44,157.575,307680000.0
2008-03-31 16:09:00,157.57,157.59,157.51,157.515,120400000.0
2008-03-31 16:10:00,157.515,157.575,157.5,157.52,108480000.0
2008-03-31 16:11:00,157.52,157.575,157.505,157.555,202400000.0
2008-03-31 16:12:00,157.555,157.555,157.5,157.51,204880000.0
2008-03-31 16:13:00,157.51,157.57,157.505,157.545,182180000.0
2008-03-31 16:14:00,157.54,157.59,157.53,157.585,272780000.0
2008-03-31 16:15:00,157.575,157.69,157.575,157.68,448480000.0
2008-03-31 16:16:00,157.68,157.7,157.605,157.61,368899999.0
2008-03-31 16:17:00,157.605,157.685,157.605,157.67,523500000.0
2008-03-31 16:18:00,157.665,157.695,157.66,157.685,398500000.0
2008-03-31 16:19:00,157.685,157.785,157.665,157.765,344560000.0
2008-03-31 16:20:00,157.755,157.79,157.735,157.76,573780000.0
2008-03-31 16:21:00,157.765,157.765,157.74,157.755,581400000.0
2008-03-31 16:22:00,157.755,157.765,157.715,157.725,594380000.0
2008-03-31 16:23:00,157.725,157.735,157.605,157.625,1040580000.0
2008-03-31 16:24:00,157.625,157.63,157.6,157.605,1108880000.0
2008-03-31 16:25:00,157.605,157.655,157.6,157.625,658960000.0
2008-03-31 16:26:00,157.625,157.66,157.605,157.655,607300000.0
2008-03-31 16:27:00,157.66,157.66,157.62,157.63,411600000.0
2008-03-31 16:28:00,157.63,157.72,157.63,157.695,527200000.0
2008-03-31 16:29:00,157.695,157.73,157.69,157.72,430160000.0
2008-03-31 16:30:00,157.715,157.745,157.695,157.71,490780000.0
2008-03-31 16:31:00,157.705,157.785,157.705,157.785,350500000.0
2008-03-31 16:32:00,157.785,157.785,157.76,157.775,262600000.0
2008-03-31 16:33:00,157.785,157.875,157.785,157.86,358600000.0
2008-03-31 16:34:00,157.86,157.865,157.775,157.795,849700000.0
2008-03-31 16:35:00,157.805,157.82,157.785,157.81,391699999.0
2008-03-31 16:36:00,157.805,157.845,157.78,157.835,320960000.0
2008-03-31 16:37:00,157.835,157.89,157.835,157.88,572600000.0
2008-03-31 16:38:00,157.88,157.88,157.85,157.875,284700000.0
2008-03-31 16:39:00,157.875,157.95,157.875,157.905,527900000.0
2008-03-31 16:40:00,157.905,157.91,157.885,157.885,606900000.0
2008-03-31 16:41:00,157.885,157.89,157.855,157.875,513700000.0
2008-03-31 16:42:00,157.875,157.875,157.795,157.795,698680002.0
2008-03-31 16:43:00,157.795,157.845,157.78,157.83,470900000.0
2008-03-31 16:44:00,157.825,157.87,157.78,157.87,200000000.0
2008-03-31 16:45:00,157.865,157.865,157.81,157.825,126600000.0
2008-03-31 16:46:00,157.825,157.835,157.795,157.82,141400000.0
2008-03-31 16:47:00,157.82,157.825,157.77,157.78,138100000.0
2008-03-31 16:48:00,157.78,157.79,157.74,157.745,223080000.0
2008-03-31 16:49:00,157.745,157.815,157.74,157.81,390000000.0
2008-03-31 16:50:00,157.81,157.815,157.765,157.77,194180000.0
2008-03-31 16:51:00,157.77,157.805,157.745,157.75,137680000.0
2008-03-31 16:52:00,157.75,157.805,157.715,157.765,253800000.0
2008-03-31 16:53:00,157.765,157.81,157.755,157.8,231600000.0
2008-03-31 16:54:00,157.8,157.815,157.78,157.785,198580000.0
2008-03-31 16:55:00,157.78,157.785,157.745,157.765,276900000.0
2008-03-31 16:56:00,157.765,157.805,157.76,157.8,349100000.0
2008-03-31 16:57:00,157.795,157.83,157.755,157.765,405600000.0
2008-03-31 16:58:00,157.76,157.795,157.705,157.715,500400000.0
2008-03-31 16:59:00,157.715,157.715,157.645,157.71,353600000.0
2008-03-31 17:00:00,157.71,157.805,157.685,157.785,311960000.0
2008-03-31 17:01:00,157.785,157.795,157.745,157.765,317680000.0
2008-03-31 17:02:00,157.765,157.835,157.725,157.765,339100000.0
2008-03-31 17:03:00,157.765,157.775,157.725,157.725,336900000.0
2008-03-31 17:04:00,157.725,157.785,157.725,157.74,406080000.0
2008-03-31 17:05:00,157.74,157.745,157.715,157.715,289900000.0
2008-03-31 17:06:00,157.715,157.775,157.67,157.68,453380000.0
2008-03-31 17:07:00,157.68,157.695,157.595,157.595,273500000.0
2008-03-31 17:08:00,157.595,157.625,157.555,157.605,209680000.0
2008-03-31 17:09:00,157.605,157.635,157.575,157.625,195380000.0
2008-03-31 17:10:00,157.625,157.635,157.58,157.625,226480000.0
2008-03-31 17:11:00,157.625,157.655,157.61,157.615,338780000.0
2008-03-31 17:12:00,157.61,157.61,157.545,157.59,231800000.0
2008-03-31 17:13:00,157.59,157.625,157.57,157.605,212580000.0
2008-03-31 17:14:00,157.605,157.67,157.6,157.655,324800000.0
2008-03-31 17:15:00,157.655,157.66,157.59,157.59,359000000.0
2008-03-31 17:16:00,157.59,157.61,157.555,157.6,269500000.0
2008-03-31 17:17:00,157.6,157.62,157.58,157.62,240400000.0
2008-03-31 17:18:00,157.62,157.7,157.62,157.685,283080000.0
2008-03-31 17:19:00,157.685,157.7,157.645,157.65,331240000.0
2008-03-31 17:20:00,157.645,157.66,157.62,157.645,177800000.0
2008-03-31 17:21:00,157.64,157.65,157.63,157.64,123600000.0
2008-03-31 17:22:00,157.64,157.69,157.63,157.67,76000000.0
2008-03-31 17:23:00,157.67,157.695,157.63,157.645,111200000.0
2008-03-31 17:24:00,157.645,157.72,157.63,157.715,68500000.0
2008-03-31 17:25:00,157.715,157.735,157.695,157.73,182700000.0
2008-03-31 17:26:00,157.73,157.82,157.725,157.79,156700000.0
2008-03-31 17:27:00,157.79,157.82,157.75,157.81,228700000.0
2008-03-31 17:28:00,157.81,157.835,157.8,157.81,309180000.0
2008-03-31 17:29:00,157.81,157.82,157.795,157.815,455980000.0
2008-03-31 17:30:00,157.815,157.825,157.805,157.815,619800000.0
2008-03-31 17:31:00,157.815,157.82,157.785,157.795,616380000.0
2008-03-31 17:32:00,157.795,157.85,157.75,157.85,417260000.0
2008-03-31 17:33:00,157.865,157.89,157.77,157.78,359940000.0
2008-03-31 17:34:00,157.78,157.8,157.73,157.755,415160000.0
2008-03-31 17:35:00,157.76,157.835,157.735,157.825,392800000.0
2008-03-31 17:36:00,157.825,157.855,157.755,157.765,460880000.0
2008-03-31 17:37:00,157.765,157.79,157.745,157.765,452700000.0
2008-03-31 17:38:00,157.765,157.795,157.745,157.795,420960001.0
2008-03-31 17:39:00,157.795,157.815,157.785,157.8,261280000.0
2008-03-31 17:40:00,157.81,157.885,157.81,157.875,254000000.0
2008-03-31 17:41:00,157.875,157.88,157.845,157.845,420860000.0
2008-03-31 17:42:00,157.845,157.875,157.84,157.865,499280000.0
2008-03-31 17:43:00,157.865,157.88,157.84,157.86,466600000.0
2008-03-31 17:44:00,157.87,157.905,157.855,157.9,423800000.0
2008-03-31 17:45:00,157.9,157.91,157.875,157.895,396980000.0
2008-03-31 17:46:00,157.895,157.925,157.88,157.92,351580000.0
2008-03-31 17:47:00,157.925,157.95,157.92,157.935,174600000.0
2008-03-31 17:48:00,157.93,157.945,157.885,157.885,321500000.0
2008-03-31 17:49:00,157.89,157.92,157.875,157.88,317400000.0
2008-03-31 17:50:00,157.88,157.89,157.825,157.825,391700000.0
2008-03-31 17:51:00,157.825,157.87,157.82,157.865,337000000.0
2008-03-31 17:52:00,157.865,157.885,157.84,157.86,394100000.0
2008-03-31 17:53:00,157.86,157.865,157.84,157.85,208300000.0
2008-03-31 17:54:00,157.855,157.865,157.835,157.845,323000000.0
2008-03-31 17:55:00,157.845,157.865,157.84,157.84,255600000.0
2008-03-31 17:56:00,157.84,157.855,157.825,157.825,383200000.0
2008-03-31 17:57:00,157.825,157.83,157.79,157.8,390700000.0
2008-03-31 17:58:00,157.8,157.83,157.78,157.81,621300000.0
2008-03-31 17:59:00,157.81,157.825,157.8,157.8,557600000.0
2008-03-31 18:00:00,157.795,157.835,157.765,157.835,562800000.0
2008-03-31 18:01:00,157.835,157.835,157.81,157.815,436700000.0
2008-03-31 18:02:00,157.81,157.81,157.76,157.76,492700000.0
2008-03-31 18:03:00,157.76,157.765,157.735,157.76,850200000.0
2008-03-31 18:04:00,157.76,157.77,157.575,157.595,794100000.0
2008-03-31 18:05:00,157.595,157.635,157.585,157.625,494900000.0
2008-03-31 18:06:00,157.625,157.64,157.605,157.63,288320000.0
2008-03-31 18:07:00,157.63,157.635,157.585,157.615,237420000.0
2008-03-31 18:08:00,157.61,157.615,157.595,157.61,271040000.0
2008-03-31 18:09:00,157.605,157.635,157.6,157.62,279680000.0
2008-03-31 18:10:00,157.62,157.63,157.595,157.625,334080000.0
2008-03-31 18:11:00,157.625,157.64,157.595,157.625,165720000.0
2008-03-31 18:12:00,157.62,157.62,157.595,157.605,380160000.0
2008-03-31 18:13:00,157.605,157.605,157.585,157.59,598200000.0
2008-03-31 18:14:00,157.59,157.625,157.59,157.615,214720000.0
2008-03-31 18:15:00,157.615,157.615,157.58,157.59,557700000.0
2008-03-31 18:16:00,157.59,157.605,157.58,157.58,190230000.0
2008-03-31 18:17:00,157.58,157.58,157.51,157.51,157800000.0
2008-03-31 18:18:00,157.51,157.525,157.495,157.505,105760000.0
2008-03-31 18:19:00,157.505,157.525,157.505,157.505,329200000.0
2008-03-31 18:20:00,157.505,157.505,157.495,157.505,374400000.0
2008-03-31 18:21:00,157.505,157.535,157.505,157.525,613600000.0
2008-03-31 18:22:00,157.525,157.53,157.505,157.505,344500000.0
2008-03-31 18:23:00,157.51,157.515,157.5,157.5,378100000.0
2008-03-31 18:24:00,157.5,157.535,157.5,157.535,310500000.0
2008-03-31 18:25:00,157.525,157.535,157.515,157.525,222000000.0
2008-03-31 18:26:00,157.525,157.525,157.5,157.505,168400000.0
2008-03-31 18:27:00,157.505,157.515,157.495,157.495,442500000.0
2008-03-31 18:28:00,157.495,157.525,157.485,157.515,361800000.0
2008-03-31 18:29:00,157.515,157.515,157.495,157.505,803000000.0
2008-03-31 18:30:00,157.505,157.525,157.49,157.505,527600000.0
2008-03-31 18:31:00,157.505,157.53,157.5,157.515,689600000.0
2008-03-31 18:32:00,157.515,157.515,157.49,157.515,1065199999.0
2008-03-31 18:33:00,157.515,157.575,157.515,157.56,831200000.0
2008-03-31 18:34:00,157.56,157.575,157.555,157.56,1221480000.0
2008-03-31 18:35:00,157.56,157.585,157.56,157.58,430700000.0
2008-03-31 18:36:00,157.58,157.635,157.575,157.625,764400000.0
2008-03-31 18:37:00,157.63,157.63,157.605,157.61,455100000.0
2008-03-31 18:38:00,157.61,157.615,157.605,157.61,376500000.0
2008-03-31 18:39:00,157.61,157.61,157.56,157.565,326580000.0
2008-03-31 18:40:00,157.565,157.58,157.555,157.565,1107399995.0
2008-03-31 18:41:00,157.565,157.575,157.555,157.555,459580000.0
2008-03-31 18:42:00,157.555,157.56,157.535,157.535,253100000.0
2008-03-31 18:43:00,157.535,157.545,157.515,157.515,308200000.0
2008-03-31 18:44:00,157.515,157.53,157.51,157.53,500700000.0
2008-03-31 18:45:00,157.525,157.565,157.525,157.565,417380000.0
2008-03-31 18:46:00,157.565,157.615,157.565,157.605,358800000.0
2008-03-31 18:47:00,157.605,157.615,157.585,157.585,319900000.0
2008-03-31 18:48:00,157.585,157.595,157.575,157.585,259500000.0
2008-03-31 18:49:00,157.585,157.595,157.585,157.595,684080000.0
2008-03-31 18:50:00,157.595,157.605,157.585,157.605,955080000.0
2008-03-31 18:51:00,157.605,157.605,157.575,157.585,647800000.0
2008-03-31 18:52:00,157.585,157.63,157.58,157.6,961300000.0
2008-03-31 18:53:00,157.6,157.625,157.6,157.625,269800000.0
2008-03-31 18:54:00,157.625,157.675,157.61,157.67,558600000.0
2008-03-31 18:55:00,157.67,157.675,157.66,157.665,839980000.0
2008-03-31 18:56:00,157.665,157.68,157.66,157.665,1086400000.0
2008-03-31 18:57:00,157.665,157.735,157.665,157.735,682600000.0
2008-03-31 18:58:00,157.735,157.805,157.735,157.795,885100000.0
2008-03-31 18:59:00,157.805,157.875,157.795,157.875,948500000.0
2008-03-31 19:00:00,157.875,157.875,157.795,157.815,444300000.0
2008-03-31 19:01:00,157.815,157.825,157.8,157.815,390200000.0
2008-03-31 19:02:00,157.815,157.825,157.795,157.805,393200000.0
2008-03-31 19:03:00,157.795,157.815,157.795,157.795,387600000.0
2008-03-31 19:04:00,157.795,157.795,157.785,157.79,308800001.0
2008-03-31 19:05:00,157.79,157.795,157.765,157.79,361100000.0
2008-03-31 19:06:00,157.79,157.795,157.775,157.795,547800000.0
2008-03-31 19:07:00,157.795,157.795,157.745,157.75,350600000.0
2008-03-31 19:08:00,157.75,157.765,157.715,157.725,381500000.0
2008-03-31 19:09:00,157.725,157.73,157.7,157.725,261500000.0
2008-03-31 19:10:00,157.725,157.745,157.725,157.735,361400000.0
2008-03-31 19:11:00,157.735,157.765,157.73,157.75,308200000.0
2008-03-31 19:12:00,157.75,157.755,157.71,157.715,246300000.0
2008-03-31 19:13:00,157.715,157.765,157.7,157.755,754600000.0
2008-03-31 19:14:00,157.755,157.755,157.715,157.72,1005900000.0
2008-03-31 19:15:00,157.72,157.735,157.695,157.725,892600000.0
2008-03-31 19:16:00,157.725,157.75,157.725,157.745,908200000.0
2008-03-31 19:17:00,157.745,157.745,157.73,157.73,1226200000.0
2008-03-31 19:18:00,157.73,157.745,157.73,157.745,586900000.0
2008-03-31 19:19:00,157.745,157.755,157.735,157.755,269700000.0
2008-03-31 19:20:00,157.755,157.775,157.755,157.775,901200000.0
2008-03-31 19:21:00,157.775,157.84,157.775,157.825,1352300000.0
2008-03-31 19:22:00,157.825,157.835,157.815,157.815,764700000.0
2008-03-31 19:23:00,157.815,157.835,157.815,157.825,903400000.0
2008-03-31 19:24:00,157.825,157.835,157.82,157.82,1407400000.0
2008-03-31 19:25:00,157.82,157.825,157.815,157.82,492400000.0
2008-03-31 19:26:00,157.815,157.825,157.785,157.79,596700000.0
2008-03-31 19:27:00,157.79,157.795,157.775,157.775,580800000.0
2008-03-31 19:28:00,157.775,157.78,157.765,157.775,608600000.0
2008-03-31 19:29:00,157.775,157.785,157.765,157.78,524000000.0
2008-03-31 19:30:00,157.78,157.795,157.77,157.78,331600000.0
2008-03-31 19:31:00,157.78,157.855,157.78,157.855,403400000.0
2008-03-31 19:32:00,157.855,157.855,157.83,157.835,590300000.0
2008-03-31 19:33:00,157.835,157.835,157.775,157.775,337800000.0
2008-03-31 19:34:00,157.775,157.825,157.775,157.825,373200000.0
2008-03-31 19:35:00,157.825,157.825,157.795,157.795,444400000.0
2008-03-31 19:36:00,157.795,157.805,157.775,157.8,378400000.0
2008-03-31 19:37:00,157.8,157.815,157.795,157.805,397600000.0
2008-03-31 19:38:00,157.805,157.805,157.79,157.805,276000000.0
2008-03-31 19:39:00,157.805,157.815,157.795,157.815,447500000.0
2008-03-31 19:40:00,157.815,157.815,157.775,157.785,345680000.0
2008-03-31 19:41:00,157.785,157.79,157.755,157.755,283700000.0
2008-03-31 19:42:00,157.755,157.765,157.72,157.72,134600000.0
2008-03-31 19:43:00,157.72,157.725,157.7,157.705,247300000.0
2008-03-31 19:44:00,157.705,157.705,157.69,157.7,360200000.0
2008-03-31 19:45:00,157.7,157.735,157.7,157.725,338400000.0
2008-03-31 19:46:00,157.725,157.725,157.7,157.715,411600000.0
2008-03-31 19:47:00,157.715,157.715,157.695,157.695,638200000.0
2008-03-31 19:48:00,157.695,157.715,157.695,157.705,547900000.0
2008-03-31 19:49:00,157.705,157.705,157.645,157.675,587400000.0
2008-03-31 19:50:00,157.675,157.685,157.665,157.685,520200000.0
2008-03-31 19:51:00,157.685,157.685,157.635,157.65,1056400000.0
2008-03-31 19:52:00,157.65,157.665,157.635,157.635,1200600000.0
2008-03-31 19:53:00,157.635,157.655,157.635,157.635,554800000.0
2008-03-31 19:54:00,157.635,157.65,157.635,157.65,619600000.0
2008-03-31 19:55:00,157.655,157.685,157.635,157.635,573300000.0
2008-03-31 19:56:00,157.635,157.635,157.6,157.605,733900000.0
2008-03-31 19:57:00,157.605,157.61,157.575,157.6,646300000.0
2008-03-31 19:58:00,157.6,157.6,157.55,157.58,518600000.0
2008-03-31 19:59:00,157.58,157.59,157.56,157.575,446700000.0
2008-03-31 20:00:00,157.575,157.58,157.565,157.575,480200000.0
2008-03-31 20:01:00,157.575,157.58,157.535,157.545,584900000.0
2008-03-31 20:02:00,157.545,157.545,157.515,157.545,651500000.0
2008-03-31 20:03:00,157.545,157.545,157.5,157.525,672500000.0
2008-03-31 20:04:00,157.535,157.555,157.495,157.52,1080800000.0
2008-03-31 20:05:00,157.52,157.52,157.5,157.5,1102700000.0
2008-03-31 20:06:00,157.5,157.525,157.495,157.515,498900000.0
2008-03-31 20:07:00,157.515,157.535,157.495,157.525,532600000.0
2008-03-31 20:08:00,157.525,157.53,157.495,157.53,489700000.0
2008-03-31 20:09:00,157.53,157.54,157.52,157.53,344600000.0
2008-03-31 20:10:00,157.53,157.57,157.53,157.56,455100000.0
2008-03-31 20:11:00,157.56,157.56,157.51,157.51,352500000.0
2008-03-31 20:12:00,157.51,157.515,157.49,157.505,376200000.0
2008-03-31 20:13:00,157.505,157.525,157.495,157.515,483200000.0
2008-03-31 20:14:00,157.515,157.53,157.505,157.505,533000000.0
2008-03-31 20:15:00,157.505,157.525,157.5,157.51,413500000.0
2008-03-31 20:16:00,157.51,157.53,157.49,157.53,391200000.0
2008-03-31 20:17:00,157.53,157.535,157.475,157.48,377199999.0
2008-03-31 20:18:00,157.48,157.51,157.465,157.5,213100000.0
2008-03-31 20:19:00,157.5,157.515,157.495,157.5,290400000.0
2008-03-31 20:20:00,157.5,157.505,157.49,157.5,381800000.0
2008-03-31 20:21:00,157.5,157.535,157.49,157.535,323000000.0
2008-03-31 20:22:00,157.535,157.54,157.525,157.535,561600000.0
2008-03-31 20:23:00,157.535,157.565,157.53,157.56,285400000.0
2008-03-31 20:24:00,157.56,157.565,157.54,157.565,173000000.0
2008-03-31 20:25:00,157.565,157.565,157.515,157.52,421700000.0
2008-03-31 20:26:00,157.52,157.535,157.485,157.535,309400000.0
2008-03-31 20:27:00,157.535,157.545,157.525,157.53,321200000.0
2008-03-31 20:28:00,157.53,157.57,157.53,157.555,330800000.0
2008-03-31 20:29:00,157.555,157.56,157.535,157.545,448600000.0
2008-03-31 20:30:00,157.545,157.565,157.545,157.56,251500000.0
2008-03-31 20:31:00,157.56,157.56,157.555,157.555,479100000.0
2008-03-31 20:32:00,157.555,157.59,157.545,157.57,361000000.0
2008-03-31 20:33:00,157.57,157.58,157.56,157.575,337300000.0
2008-03-31 20:34:00,157.575,157.595,157.57,157.595,285800000.0
2008-03-31 20:35:00,157.595,157.62,157.585,157.61,243000000.0
2008-03-31 20:36:00,157.61,157.62,157.54,157.545,367500000.0
2008-03-31 20:37:00,157.545,157.55,157.515,157.54,428100000.0
2008-03-31 20:38:00,157.54,157.55,157.52,157.52,351700000.0
2008-03-31 20:39:00,157.515,157.535,157.515,157.53,493300000.0
2008-03-31 20:40:00,157.53,157.535,157.51,157.525,270700000.0
2008-03-31 20:41:00,157.525,157.535,157.525,157.53,320000000.0
2008-03-31 20:42:00,157.53,157.53,157.505,157.505,173800000.0
2008-03-31 20:43:00,157.51,157.51,157.44,157.445,154800000.0
2008-03-31 20:44:00,157.445,157.475,157.44,157.47,109700000.0
2008-03-31 20:45:00,157.47,157.48,157.455,157.475,77200000.0
2008-03-31 20:46:00,157.475,157.48,157.46,157.475,181600000.0
2008-03-31 20:47:00,157.475,157.475,157.455,157.475,191800000.0
2008-03-31 20:48:00,157.48,157.515,157.48,157.515,103000000.0
2008-03-31 20:49:00,157.515,157.535,157.505,157.525,362400000.0
2008-03-31 20:50:00,157.525,157.53,157.495,157.495,413800000.0
2008-03-31 20:51:00,157.495,157.495,157.445,157.455,317900000.0
2008-03-31 20:52:00,157.455,157.455,157.41,157.42,227800000.0
2008-03-31 20:53:00,157.42,157.455,157.4,157.4,149000000.0
2008-03-31 20:54:00,157.4,157.415,157.39,157.395,191400000.0
2008-03-31 20:55:00,157.395,157.42,157.39,157.42,188500000.0
2008-03-31 20:56:00,157.42,157.42,157.405,157.42,169500000.0
2008-03-31 20:57:00,157.42,157.43,157.42,157.425,202100000.0
2008-03-31 20:58:00,157.425,157.43,157.395,157.415,205100000.0
2008-03-31 20:59:00,157.415,157.43,157.39,157.39,93400000.0
2008-03-31 21:00:00,157.395,157.4,157.34,157.345,310800000.0
2008-03-31 21:01:00,157.345,157.365,157.34,157.34,395600000.0
2008-03-31 21:02:00,157.34,157.345,157.315,157.315,212100000.0
2008-03-31 21:03:00,157.315,157.34,157.295,157.335,348800000.0
2008-03-31 21:04:00,157.335,157.345,157.33,157.335,397900000.0
2008-03-31 21:05:00,157.335,157.345,157.335,157.335,470400000.0
2008-03-31 21:06:00,157.335,157.35,157.33,157.33,503500000.0
2008-03-31 21:07:00,157.33,157.34,157.305,157.305,495100000.0
2008-03-31 21:08:00,157.305,157.355,157.305,157.31,368900000.0
2008-03-31 21:09:00,157.31,157.34,157.305,157.34,239100000.0
2008-03-31 21:10:00,157.34,157.345,157.315,157.335,268500000.0
2008-03-31 21:11:00,157.335,157.34,157.315,157.335,130700000.0
2008-03-31 21:12:00,157.335,157.35,157.335,157.35,473600000.0
2008-03-31 21:13:00,157.355,157.36,157.35,157.355,258900000.0
2008-03-31 21:14:00,157.355,157.36,157.35,157.355,362900000.0
2008-03-31 21:15:00,157.355,157.38,157.345,157.365,316600000.0
2008-03-31 21:16:00,157.36,157.37,157.35,157.355,338000000.0
2008-03-31 21:17:00,157.355,157.365,157.33,157.355,390500000.0
2008-03-31 21:18:00,157.355,157.355,157.295,157.32,204000000.0
2008-03-31 21:19:00,157.315,157.345,157.295,157.325,394300000.0
2008-03-31 21:20:00,157.325,157.345,157.3,157.3,557300000.0
2008-03-31 21:21:00,157.3,157.31,157.295,157.31,639000000.0
2008-03-31 21:22:00,157.31,157.365,157.3,157.36,458000000.0
2008-03-31 21:23:00,157.355,157.37,157.335,157.365,607000000.0
2008-03-31 21:24:00,157.365,157.385,157.36,157.365,620300000.0
2008-03-31 21:25:00,157.365,157.375,157.355,157.375,1039500000.0
2008-03-31 21:26:00,157.375,157.375,157.36,157.365,235100000.0
2008-03-31 21:27:00,157.365,157.395,157.365,157.395,1395700000.0
2008-03-31 21:28:00,157.395,157.395,157.375,157.375,1174400000.0
2008-03-31 21:29:00,157.375,157.375,157.355,157.355,1100500000.0
2008-03-31 21:30:00,157.355,157.38,157.325,157.375,1249500000.0
2008-03-31 21:31:00,157.375,157.385,157.32,157.345,1140600000.0
2008-03-31 21:32:00,157.345,157.365,157.295,157.295,697500000.0
2008-03-31 21:33:00,157.28,157.31,157.26,157.305,797300000.0
2008-03-31 21:34:00,157.305,157.305,157.26,157.28,313200000.0
2008-03-31 21:35:00,157.28,157.295,157.265,157.285,280500000.0
2008-03-31 21:36:00,157.285,157.31,157.265,157.265,330400000.0
2008-03-31 21:37:00,157.265,157.3,157.26,157.275,274500000.0
2008-03-31 21:38:00,157.275,157.28,157.255,157.27,86600000.0
2008-03-31 21:39:00,157.27,157.31,157.265,157.31,144500000.0
2008-03-31 21:40:00,157.31,157.375,157.305,157.33,519600000.0
2008-03-31 21:41:00,157.33,157.4,157.33,157.4,363100000.0
2008-03-31 21:42:00,157.4,157.41,157.38,157.395,147600000.0
2008-03-31 21:43:00,157.395,157.465,157.385,157.445,253500000.0
2008-03-31 21:44:00,157.445,157.475,157.435,157.435,1087400000.0
2008-03-31 21:45:00,157.41,157.445,157.395,157.445,69300000.0
2008-03-31 21:46:00,157.455,157.455,157.43,157.45,122100000.0
2008-03-31 21:47:00,157.45,157.505,157.445,157.505,749100000.0
2008-03-31 21:48:00,157.505,157.53,157.505,157.53,207100000.0
2008-03-31 21:49:00,157.53,157.53,157.505,157.51,73800000.0
2008-03-31 21:50:00,157.51,157.51,157.48,157.485,175000000.0
2008-03-31 21:51:00,157.485,157.485,157.44,157.46,157400000.0
2008-03-31 21:52:00,157.46,157.46,157.395,157.41,135400000.0
2008-03-31 21:53:00,157.41,157.41,157.355,157.36,156400000.0
2008-03-31 21:54:00,157.36,157.37,157.32,157.335,241500000.0
2008-03-31 21:55:00,157.335,157.34,157.295,157.305,139680000.0
2008-03-31 21:56:00,157.305,157.305,157.265,157.27,121220000.0
2008-03-31 21:57:00,157.27,157.305,157.265,157.28,86440000.0
2008-03-31 21:58:00,157.28,157.3,157.275,157.3,146940000.0
2008-03-31 21:59:00,157.3,157.345,157.28,157.335,122300000.0
2008-03-31 22:00:00,157.335,157.395,157.335,157.36,187020000.0
2008-03-31 22:01:00,157.36,157.365,157.345,157.36,72340000.0
2008-03-31 22:02:00,157.36,157.37,157.335,157.35,131440000.0
2008-03-31 22:03:00,157.35,157.4,157.35,157.385,123600000.0
2008-03-31 22:04:00,157.385,157.4,157.385,157.395,567700000.0
2008-03-31 22:05:00,157.395,157.405,157.39,157.39,189900000.0
2008-03-31 22:06:00,157.39,157.425,157.39,157.41,225800000.0
2008-03-31 22:07:00,157.41,157.415,157.405,157.405,261200000.0
2008-03-31 22:08:00,157.405,157.425,157.39,157.425,562500000.0
2008-03-31 22:09:00,157.425,157.425,157.405,157.425,1077700000.0
2008-03-31 22:10:00,157.425,157.425,157.39,157.405,187300000.0
2008-03-31 22:11:00,157.405,157.405,157.405,157.405,504900000.0
2008-03-31 22:12:00,157.405,157.41,157.405,157.41,470700000.0
2008-03-31 22:13:00,157.41,157.415,157.405,157.41,330300000.0
2008-03-31 22:14:00,157.41,157.415,157.405,157.405,279900000.0
2008-03-31 22:15:00,157.405,157.415,157.4,157.4,182100000.0
2008-03-31 22:16:00,157.4,157.4,157.39,157.39,552000000.0
2008-03-31 22:17:00,157.39,157.405,157.38,157.4,339100000.0
2008-03-31 22:18:00,157.4,157.47,157.395,157.465,180800000.0
2008-03-31 22:19:00,157.465,157.49,157.455,157.455,560700000.0
2008-03-31 22:20:00,157.455,157.495,157.455,157.495,226300000.0
2008-03-31 22:21:00,157.495,157.51,157.475,157.485,41400000.0
2008-03-31 22:22:00,157.48,157.48,157.46,157.465,278000000.0
2008-03-31 22:23:00,157.465,157.51,157.455,157.495,296700000.0
2008-03-31 22:24:00,157.495,157.515,157.48,157.51,85900000.0
2008-03-31 22:25:00,157.51,157.54,157.505,157.535,295700000.0
2008-03-31 22:26:00,157.535,157.535,157.49,157.515,288900000.0
2008-03-31 22:27:00,157.52,157.54,157.52,157.535,277400000.0
2008-03-31 22:28:00,157.535,157.535,157.505,157.505,339100000.0
2008-03-31 22:29:00,157.505,157.53,157.49,157.495,352900000.0
2008-03-31 22:30:00,157.495,157.495,157.475,157.49,414800000.0
2008-03-31 22:31:00,157.49,157.49,157.475,157.485,358000000.0
2008-03-31 22:32:00,157.485,157.505,157.475,157.49,112000000.0
2008-03-31 22:33:00,157.49,157.5,157.485,157.495,104200000.0
2008-03-31 22:34:00,157.495,157.505,157.495,157.5,368400000.0
2008-03-31 22:35:00,157.5,157.5,157.475,157.48,137200000.0
2008-03-31 22:36:00,157.48,157.485,157.475,157.48,321900000.0
2008-03-31 22:37:00,157.48,157.49,157.47,157.485,110000000.0
2008-03-31 22:38:00,157.485,157.49,157.465,157.465,315200000.0
2008-03-31 22:39:00,157.465,157.465,157.46,157.465,74400000.0
2008-03-31 22:40:00,157.465,157.465,157.465,157.465,86600000.0
2008-03-31 22:41:00,157.465,157.475,157.455,157.455,116900000.0
2008-03-31 22:42:00,157.455,157.485,157.435,157.475,397000000.0
2008-03-31 22:43:00,157.475,157.475,157.39,157.395,304600000.0
2008-03-31 22:44:00,157.395,157.4,157.345,157.355,602700000.0
2008-03-31 22:45:00,157.355,157.36,157.33,157.33,398400000.0
2008-03-31 22:46:00,157.33,157.335,157.31,157.315,163300000.0
2008-03-31 22:47:00,157.315,157.35,157.315,157.335,249100000.0
2008-03-31 22:48:00,157.335,157.335,157.305,157.305,268300000.0
2008-03-31 22:49:00,157.305,157.315,157.3,157.305,236700000.0
2008-03-31 22:50:00,157.305,157.34,157.3,157.33,306100000.0
2008-03-31 22:51:00,157.33,157.345,157.31,157.31,419200000.0
2008-03-31 22:52:00,157.31,157.31,157.27,157.275,262400000.0
2008-03-31 22:53:00,157.275,157.315,157.26,157.305,359000001.0
2008-03-31 22:54:00,157.305,157.315,157.29,157.315,484700000.0
2008-03-31 22:55:00,157.315,157.315,157.305,157.315,18900000.0
2008-03-31 22:56:00,157.315,157.35,157.315,157.33,141750000.0
2008-03-31 22:57:00,157.33,157.33,157.32,157.32,1041050000.0
2008-03-31 22:58:00,157.32,157.385,157.32,157.385,483900000.0
2008-03-31 22:59:00,157.385,157.4,157.37,157.37,585400000.0
2008-03-31 23:00:00,157.37,157.39,157.36,157.37,1422400000.0
2008-03-31 23:01:00,157.37,157.39,157.37,157.37,1424000000.0
2008-03-31 23:02:00,157.37,157.37,157.32,157.34,1187200000.0
2008-03-31 23:03:00,157.34,157.34,157.31,157.325,80000000.0
2008-03-31 23:04:00,157.325,157.33,157.275,157.295,86000000.0
2008-03-31 23:05:00,157.295,157.305,157.29,157.305,89600000.0
2008-03-31 23:06:00,157.305,157.31,157.29,157.31,76400000.0
2008-03-31 23:07:00,157.31,157.31,157.29,157.31,491700000.0
2008-03-31 23:08:00,157.31,157.31,157.3,157.3,69600000.0
2008-03-31 23:09:00,157.3,157.305,157.3,157.3,351000000.0
2008-03-31 23:10:00,157.3,157.3,157.29,157.3,1070000000.0
2008-03-31 23:11:00,157.3,157.31,157.28,157.305,449600000.0
2008-03-31 23:12:00,157.305,157.305,157.295,157.295,71200000.0
2008-03-31 23:13:00,157.295,157.31,157.295,157.31,326000000.0
2008-03-31 23:14:00,157.31,157.35,157.295,157.34,847400000.0
2008-03-31 23:15:00,157.34,157.385,157.33,157.36,362500000.0
2008-03-31 23:16:00,157.36,157.39,157.36,157.39,639200000.0
2008-03-31 23:17:00,157.39,157.395,157.38,157.39,675700000.0
2008-03-31 23:18:00,157.39,157.405,157.385,157.385,524700000.0
2008-03-31 23:19:00,157.385,157.395,157.38,157.385,602600000.0
2008-03-31 23:20:00,157.385,157.48,157.385,157.46,488100000.0
2008-03-31 23:21:00,157.46,157.47,157.46,157.465,1084400000.0
2008-03-31 23:22:00,157.465,157.495,157.46,157.495,744300000.0
2008-03-31 23:23:00,157.495,157.56,157.47,157.56,992100000.0
2008-03-31 23:24:00,157.56,157.56,157.52,157.54,448200000.0
2008-03-31 23:25:00,157.54,157.57,157.535,157.55,206000000.0
2008-03-31 23:26:00,157.55,157.6,157.545,157.59,190300000.0
2008-03-31 23:27:00,157.59,157.59,157.56,157.57,210700000.0
2008-03-31 23:28:00,157.57,157.61,157.57,157.61,181500000.0
2008-03-31 23:29:00,157.61,157.61,157.59,157.59,205000000.0
2008-03-31 23:30:00,157.59,157.6,157.55,157.55,188700000.0
2008-03-31 23:31:00,157.55,157.58,157.55,157.565,183800000.0
2008-03-31 23:32:00,157.565,157.565,157.55,157.56,215550000.0
2008-03-31 23:33:00,157.56,157.58,157.56,157.58,231900000.0
2008-03-31 23:34:00,157.58,157.58,157.55,157.565,282000000.0
2008-03-31 23:35:00,157.565,157.565,157.55,157.55,178300000.0
2008-03-31 23:36:00,157.55,157.56,157.54,157.54,199100000.0
2008-03-31 23:37:00,157.54,157.57,157.54,157.57,190300000.0
2008-03-31 23:38:00,157.57,157.57,157.54,157.54,220100000.0
2008-03-31 23:39:00,157.54,157.57,157.53,157.53,224400000.0
2008-03-31 23:40:00,157.53,157.55,157.53,157.55,194700000.0
2008-03-31 23:41:00,157.55,157.56,157.54,157.56,200200000.0
2008-03-31 23:42:00,157.56,157.58,157.56,157.57,198200000.0
2008-03-31 23:43:00,157.57,157.57,157.56,157.56,196900000.0
2008-03-31 23:44:00,157.56,157.57,157.53,157.54,198000000.0
2008-03-31 23:45:00,157.54,157.55,157.52,157.545,186600000.0
2008-03-31 23:46:00,157.545,157.545,157.485,157.485,284900000.0
2008-03-31 23:47:00,157.485,157.5,157.46,157.47,268000000.0
2008-03-31 23:48:00,157.47,157.47,157.44,157.46,146400000.0
2008-03-31 23:49:00,157.46,157.475,157.415,157.44,571500000.0
2008-03-31 23:50:00,157.44,157.48,157.43,157.46,172600000.0
2008-03-31 23:51:00,157.45,157.5,157.45,157.49,159900000.0
2008-03-31 23:52:00,157.49,157.49,157.43,157.45,160300000.0
2008-03-31 23:53:00,157.45,157.48,157.44,157.48,162100000.0
2008-03-31 23:54:00,157.48,157.51,157.48,157.495,158000000.0
2008-03-31 23:55:00,157.495,157.525,157.495,157.525,145200000.0
2008-03-31 23:56:00,157.525,157.53,157.51,157.51,165000000.0
2008-03-31 23:57:00,157.51,157.515,157.51,157.515,148100000.0
2008-03-31 23:58:00,157.515,157.52,157.47,157.47,376700000.0
2008-03-31 23:59:00,157.475,157.48,157.45,157.45,266900000.0
2008-04-01 00:00:00,157.45,157.5,157.44,157.44,168400000.0
2008-04-01 00:01:00,157.44,157.46,157.43,157.43,213600000.0
2008-04-01 00:02:00,157.43,157.43,157.405,157.43,425500000.0
2008-04-01 00:03:00,157.43,157.43,157.395,157.395,357900000.0
2008-04-01 00:04:00,157.395,157.425,157.395,157.415,364000000.0
2008-04-01 00:05:00,157.41,157.425,157.31,157.31,439300000.0
2008-04-01 00:06:00,157.31,157.35,157.3,157.35,425700000.0
2008-04-01 00:07:00,157.345,157.405,157.335,157.405,352300000.0
2008-04-01 00:08:00,157.405,157.42,157.365,157.375,493100000.0
2008-04-01 00:09:00,157.375,157.445,157.375,157.445,343300000.0
2008-04-01 00:10:00,157.445,157.455,157.425,157.435,493900000.0
2008-04-01 00:11:00,157.435,157.455,157.425,157.425,531400000.0
2008-04-01 00:12:00,157.425,157.43,157.4,157.4,317800000.0
2008-04-01 00:13:00,157.4,157.41,157.4,157.4,247300000.0
2008-04-01 00:14:00,157.4,157.415,157.39,157.41,158400000.0
2008-04-01 00:15:00,157.41,157.42,157.39,157.42,158800000.0
2008-04-01 00:16:00,157.42,157.46,157.41,157.44,161100000.0
2008-04-01 00:17:00,157.44,157.46,157.36,157.365,208800000.0
2008-04-01 00:18:00,157.365,157.37,157.33,157.34,375000000.0
2008-04-01 00:19:00,157.34,157.42,157.34,157.42,204700000.0
2008-04-01 00:20:00,157.415,157.445,157.415,157.44,555500000.0
2008-04-01 00:21:00,157.44,157.44,157.42,157.425,254500000.0
2008-04-01 00:22:00,157.425,157.44,157.425,157.43,431100000.0
2008-04-01 00:23:00,157.43,157.43,157.43,157.43,155700000.0
2008-04-01 00:24:00,157.43,157.47,157.43,157.455,432500000.0
2008-04-01 00:25:00,157.455,157.465,157.435,157.465,599500000.0
2008-04-01 00:26:00,157.465,157.475,157.455,157.455,357300000.0
2008-04-01 00:27:00,157.455,157.455,157.43,157.435,596000000.0
2008-04-01 00:28:00,157.435,157.455,157.43,157.435,564800000.0
2008-04-01 00:29:00,157.435,157.45,157.41,157.41,213200000.0
2008-04-01 00:30:00,157.41,157.415,157.41,157.41,170400000.0
2008-04-01 00:31:00,157.41,157.41,157.37,157.38,189700000.0
2008-04-01 00:32:00,157.38,157.385,157.37,157.38,228400000.0
2008-04-01 00:33:00,157.38,157.405,157.38,157.395,530800000.0
2008-04-01 00:34:00,157.395,157.395,157.395,157.395,607200000.0
2008-04-01 00:35:00,157.395,157.395,157.375,157.385,528000000.0
2008-04-01 00:36:00,157.385,157.39,157.38,157.38,391600000.0
2008-04-01 00:37:00,157.38,157.385,157.375,157.375,748000000.0
2008-04-01 00:38:00,157.375,157.38,157.365,157.365,511400000.0
2008-04-01 00:39:00,157.365,157.365,157.365,157.365,665600000.0
2008-04-01 00:40:00,157.365,157.365,157.355,157.355,520400000.0
2008-04-01 00:41:00,157.355,157.365,157.335,157.335,479200000.0
2008-04-01 00:42:00,157.335,157.36,157.335,157.355,564200000.0
2008-04-01 00:43:00,157.35,157.355,157.335,157.335,574500000.0
2008-04-01 00:44:00,157.335,157.355,157.335,157.355,508800000.0
2008-04-01 00:45:00,157.355,157.385,157.325,157.33,292800000.0
2008-04-01 00:46:00,157.33,157.335,157.25,157.265,533600000.0
2008-04-01 00:47:00,157.265,157.28,157.25,157.25,237600000.0
2008-04-01 00:48:00,157.25,157.265,157.25,157.265,298000000.0
2008-04-01 00:49:00,157.265,157.29,157.245,157.275,431600000.0
2008-04-01 00:50:00,157.275,157.275,157.265,157.265,324400000.0
2008-04-01 00:51:00,157.265,157.285,157.255,157.27,180000000.0
2008-04-01 00:52:00,157.27,157.28,157.265,157.28,182400000.0
2008-04-01 00:53:00,157.28,157.29,157.265,157.27,301600000.0
2008-04-01 00:54:00,157.27,157.28,157.25,157.28,254800000.0
2008-04-01 00:55:00,157.28,157.31,157.28,157.31,248000000.0
2008-04-01 00:56:00,157.31,157.325,157.295,157.295,284400000.0
2008-04-01 00:57:00,157.295,157.335,157.29,157.335,503200000.0
2008-04-01 00:58:00,157.335,157.34,157.305,157.34,345200000.0
2008-04-01 00:59:00,157.34,157.35,157.325,157.34,373200000.0
2008-04-01 01:00:00,157.34,157.36,157.335,157.36,223600000.0
2008-04-01 01:01:00,157.36,157.39,157.36,157.36,292100000.0
2008-04-01 01:02:00,157.36,157.38,157.355,157.38,271200000.0
2008-04-01 01:03:00,157.38,157.435,157.38,157.42,237600000.0
2008-04-01 01:04:00,157.42,157.455,157.415,157.435,300900000.0
2008-04-01 01:05:00,157.435,157.44,157.425,157.43,206800000.0
2008-04-01 01:06:00,157.43,157.44,157.425,157.425,123600000.0
2008-04-01 01:07:00,157.425,157.425,157.405,157.405,282500000.0
2008-04-01 01:08:00,157.405,157.405,157.375,157.38,436300000.0
2008-04-01 01:09:00,157.38,157.38,157.355,157.365,414800000.0
2008-04-01 01:10:00,157.365,157.375,157.355,157.36,280800000.0
2008-04-01 01:11:00,157.36,157.36,157.325,157.33,160400000.0
2008-04-01 01:12:00,157.33,157.345,157.305,157.305,184400000.0
2008-04-01 01:13:00,157.305,157.33,157.295,157.31,293600000.0
2008-04-01 01:14:00,157.31,157.325,157.285,157.325,272300000.0
2008-04-01 01:15:00,157.325,157.39,157.32,157.345,240900000.0
2008-04-01 01:16:00,157.345,157.355,157.34,157.35,264800000.0
2008-04-01 01:17:00,157.35,157.35,157.34,157.345,264400000.0
2008-04-01 01:18:00,157.345,157.385,157.325,157.375,321600000.0
2008-04-01 01:19:00,157.375,157.375,157.35,157.36,268800000.0
2008-04-01 01:20:00,157.36,157.395,157.36,157.38,160400000.0
2008-04-01 01:21:00,157.38,157.385,157.37,157.37,195200000.0
2008-04-01 01:22:00,157.37,157.4,157.33,157.345,242500000.0
2008-04-01 01:23:00,157.345,157.345,157.32,157.33,241200000.0
2008-04-01 01:24:00,157.33,157.33,157.28,157.31,225200000.0
2008-04-01 01:25:00,157.31,157.32,157.295,157.3,235200000.0
2008-04-01 01:26:00,157.31,157.32,157.3,157.3,247200000.0
2008-04-01 01:27:00,157.3,157.31,157.3,157.31,212400000.0
2008-04-01 01:28:00,157.31,157.32,157.3,157.31,221200000.0
2008-04-01 01:29:00,157.31,157.32,157.3,157.31,205200000.0
2008-04-01 01:30:00,157.31,157.32,157.31,157.315,228400000.0
2008-04-01 01:31:00,157.315,157.32,157.31,157.31,346800000.0
2008-04-01 01:32:00,157.31,157.32,157.29,157.29,217200000.0
2008-04-01 01:33:00,157.29,157.29,157.26,157.28,213600000.0
2008-04-01 01:34:00,157.28,157.28,157.25,157.26,218400000.0
2008-04-01 01:35:00,157.26,157.26,157.26,157.26,212400000.0
2008-04-01 01:36:00,157.26,157.28,157.25,157.28,216000000.0
2008-04-01 01:37:00,157.28,157.28,157.26,157.26,236200000.0
2008-04-01 01:38:00,157.26,157.27,157.26,157.26,247800000.0
2008-04-01 01:39:00,157.26,157.27,157.26,157.27,252000000.0
2008-04-01 01:40:00,157.27,157.28,157.26,157.26,247800000.0
2008-04-01 01:41:00,157.26,157.27,157.25,157.25,260300000.0
2008-04-01 01:42:00,157.25,157.27,157.23,157.25,256600000.0
2008-04-01 01:43:00,157.25,157.25,157.23,157.23,297200000.0
2008-04-01 01:44:00,157.23,157.23,157.21,157.22,205000000.0
2008-04-01 01:45:00,157.22,157.23,157.205,157.21,200900000.0
2008-04-01 01:46:00,157.21,157.23,157.21,157.23,203500000.0
2008-04-01 01:47:00,157.23,157.26,157.22,157.24,209200000.0
2008-04-01 01:48:00,157.24,157.25,157.21,157.22,260500000.0
2008-04-01 01:49:00,157.22,157.225,157.2,157.2,180100000.0
2008-04-01 01:50:00,157.2,157.28,157.19,157.205,403100000.0
2008-04-01 01:51:00,157.205,157.205,157.16,157.17,200700000.0
2008-04-01 01:52:00,157.17,157.17,157.105,157.12,240500000.0
2008-04-01 01:53:00,157.12,157.14,157.115,157.14,272100000.0
2008-04-01 01:54:00,157.14,157.18,157.13,157.16,357200000.0
2008-04-01 01:55:00,157.16,157.25,157.16,157.25,218600000.0
2008-04-01 01:56:00,157.25,157.25,157.21,157.24,406900000.0
2008-04-01 01:57:00,157.235,157.24,157.215,157.225,320200000.0
2008-04-01 01:58:00,157.235,157.245,157.22,157.235,429000000.0
2008-04-01 01:59:00,157.235,157.235,157.225,157.23,301700000.0
2008-04-01 02:00:00,157.23,157.295,157.225,157.26,510800000.0
2008-04-01 02:01:00,157.255,157.26,157.185,157.225,341300000.0
2008-04-01 02:02:00,157.225,157.285,157.225,157.28,381100000.0
2008-04-01 02:03:00,157.28,157.335,157.265,157.325,525000000.0
2008-04-01 02:04:00,157.325,157.35,157.3,157.35,386500000.0
2008-04-01 02:05:00,157.34,157.41,157.34,157.345,355700000.0
2008-04-01 02:06:00,157.345,157.4,157.345,157.4,457199999.0
2008-04-01 02:07:00,157.4,157.44,157.395,157.44,396000000.0
2008-04-01 02:08:00,157.44,157.47,157.435,157.45,370400000.0
2008-04-01 02:09:00,157.45,157.465,157.41,157.42,236000000.0
2008-04-01 02:10:00,157.42,157.45,157.42,157.42,296000000.0
2008-04-01 02:11:00,157.42,157.45,157.4,157.44,351600000.0
2008-04-01 02:12:00,157.44,157.47,157.43,157.46,236800000.0
2008-04-01 02:13:00,157.46,157.46,157.44,157.44,239600000.0
2008-04-01 02:14:00,157.44,157.44,157.36,157.4,394100000.0
2008-04-01 02:15:00,157.4,157.415,157.4,157.415,356400000.0
2008-04-01 02:16:00,157.415,157.415,157.41,157.41,607200000.0
2008-04-01 02:17:00,157.41,157.45,157.41,157.43,539200000.0
2008-04-01 02:18:00,157.43,157.47,157.42,157.47,255300000.0
2008-04-01 02:19:00,157.47,157.49,157.46,157.48,232000000.0
2008-04-01 02:20:00,157.48,157.51,157.48,157.49,254400000.0
2008-04-01 02:21:00,157.49,157.49,157.48,157.48,221600000.0
2008-04-01 02:22:00,157.48,157.49,157.475,157.48,211600000.0
2008-04-01 02:23:00,157.48,157.525,157.48,157.48,313800000.0
2008-04-01 02:24:00,157.48,157.49,157.48,157.48,228000000.0
2008-04-01 02:25:00,157.48,157.48,157.43,157.45,386800000.0
2008-04-01 02:26:00,157.45,157.52,157.445,157.5,234900000.0
2008-04-01 02:27:00,157.5,157.5,157.48,157.48,207200000.0
2008-04-01 02:28:00,157.48,157.495,157.47,157.495,252000000.0
2008-04-01 02:29:00,157.49,157.525,157.49,157.515,276800000.0
2008-04-01 02:30:00,157.515,157.53,157.515,157.52,314000000.0
2008-04-01 02:31:00,157.52,157.52,157.51,157.51,193200000.0
2008-04-01 02:32:00,157.51,157.51,157.49,157.49,190400000.0
2008-04-01 02:33:00,157.49,157.49,157.475,157.475,255200000.0
2008-04-01 02:34:00,157.475,157.49,157.445,157.485,257200000.0
2008-04-01 02:35:00,157.485,157.495,157.47,157.49,261600000.0
2008-04-01 02:36:00,157.49,157.49,157.475,157.48,213200000.0
2008-04-01 02:37:00,157.48,157.49,157.445,157.48,268100000.0
2008-04-01 02:38:00,157.48,157.49,157.425,157.425,267200000.0
2008-04-01 02:39:00,157.425,157.425,157.395,157.41,250000000.0
2008-04-01 02:40:00,157.41,157.41,157.37,157.38,258100000.0
2008-04-01 02:41:00,157.38,157.385,157.35,157.38,212000000.0
2008-04-01 02:42:00,157.38,157.39,157.37,157.38,224400000.0
2008-04-01 02:43:00,157.38,157.41,157.37,157.385,217200000.0
2008-04-01 02:44:00,157.385,157.46,157.385,157.45,234000000.0
2008-04-01 02:45:00,157.45,157.47,157.41,157.42,228400000.0
2008-04-01 02:46:00,157.42,157.46,157.42,157.445,243600000.0
2008-04-01 02:47:00,157.45,157.47,157.4,157.4,236800000.0
2008-04-01 02:48:00,157.4,157.41,157.385,157.39,227700000.0
2008-04-01 02:49:00,157.39,157.41,157.37,157.405,228800000.0
2008-04-01 02:50:00,157.405,157.405,157.39,157.4,199600000.0
2008-04-01 02:51:00,157.4,157.41,157.39,157.4,216000000.0
2008-04-01 02:52:00,157.4,157.45,157.4,157.42,219200000.0
2008-04-01 02:53:00,157.42,157.46,157.42,157.46,215600000.0
2008-04-01 02:54:00,157.46,157.48,157.42,157.42,250800000.0
2008-04-01 02:55:00,157.42,157.45,157.42,157.45,239600000.0
2008-04-01 02:56:00,157.45,157.46,157.43,157.44,224400000.0
2008-04-01 02:57:00,157.44,157.46,157.43,157.44,222000000.0
2008-04-01 02:58:00,157.44,157.45,157.44,157.45,216000000.0
2008-04-01 02:59:00,157.45,157.46,157.425,157.425,233400000.0
2008-04-01 03:00:00,157.425,157.45,157.395,157.41,227700000.0
2008-04-01 03:01:00,157.41,157.44,157.39,157.42,226000000.0
2008-04-01 03:02:00,157.42,157.44,157.42,157.43,227600000.0
2008-04-01 03:03:00,157.43,157.47,157.42,157.47,251200000.0
2008-04-01 03:04:00,157.47,157.53,157.47,157.51,254000000.0
2008-04-01 03:05:00,157.51,157.53,157.5,157.53,273800000.0
2008-04-01 03:06:00,157.53,157.53,157.5,157.51,222800000.0
2008-04-01 03:07:00,157.51,157.51,157.46,157.47,229500000.0
2008-04-01 03:08:00,157.47,157.48,157.45,157.45,222700000.0
2008-04-01 03:09:00,157.435,157.44,157.415,157.42,274900000.0
2008-04-01 03:10:00,157.42,157.485,157.42,157.485,291900000.0
2008-04-01 03:11:00,157.485,157.515,157.485,157.515,364400000.0
2008-04-01 03:12:00,157.515,157.515,157.45,157.47,363800000.0
2008-04-01 03:13:00,157.47,157.475,157.445,157.45,168400000.0
2008-04-01 03:14:00,157.45,157.45,157.44,157.45,208400000.0
2008-04-01 03:15:00,157.45,157.455,157.42,157.43,226800000.0
2008-04-01 03:16:00,157.43,157.485,157.43,157.485,243200000.0
2008-04-01 03:17:00,157.485,157.51,157.48,157.49,410800000.0
2008-04-01 03:18:00,157.49,157.495,157.48,157.48,229200000.0
2008-04-01 03:19:00,157.48,157.485,157.42,157.43,218800000.0
2008-04-01 03:20:00,157.43,157.47,157.43,157.465,182400000.0
2008-04-01 03:21:00,157.465,157.465,157.45,157.465,266000000.0
2008-04-01 03:22:00,157.465,157.49,157.465,157.485,200800000.0
2008-04-01 03:23:00,157.485,157.49,157.46,157.47,246600000.0
2008-04-01 03:24:00,157.47,157.47,157.44,157.45,267600000.0
2008-04-01 03:25:00,157.45,157.485,157.45,157.48,284800000.0
2008-04-01 03:26:00,157.48,157.52,157.47,157.52,300000000.0
2008-04-01 03:27:00,157.52,157.55,157.52,157.54,222000000.0
2008-04-01 03:28:00,157.54,157.6,157.53,157.57,246600000.0
2008-04-01 03:29:00,157.57,157.57,157.55,157.55,266000000.0
2008-04-01 03:30:00,157.55,157.56,157.55,157.56,250000000.0
2008-04-01 03:31:00,157.56,157.56,157.55,157.56,250200000.0
2008-04-01 03:32:00,157.56,157.58,157.56,157.57,255600000.0
2008-04-01 03:33:00,157.57,157.57,157.56,157.57,235600000.0
2008-04-01 03:34:00,157.57,157.61,157.57,157.585,259000000.0
2008-04-01 03:35:00,157.585,157.63,157.58,157.63,247200000.0
2008-04-01 03:36:00,157.63,157.65,157.62,157.63,263900000.0
2008-04-01 03:37:00,157.63,157.655,157.61,157.62,274600000.0
2008-04-01 03:38:00,157.62,157.67,157.61,157.67,281300000.0
2008-04-01 03:39:00,157.67,157.71,157.66,157.68,268600000.0
2008-04-01 03:40:00,157.68,157.69,157.66,157.68,282000000.0
2008-04-01 03:41:00,157.68,157.74,157.68,157.73,347800000.0
2008-04-01 03:42:00,157.72,157.73,157.65,157.67,248300000.0
2008-04-01 03:43:00,157.67,157.71,157.66,157.7,227500000.0
2008-04-01 03:44:00,157.7,157.75,157.7,157.75,224800000.0
2008-04-01 03:45:00,157.75,157.75,157.72,157.73,244400000.0
2008-04-01 03:46:00,157.73,157.74,157.7,157.72,224000000.0
2008-04-01 03:47:00,157.72,157.73,157.7,157.7,224800000.0
2008-04-01 03:48:00,157.71,157.715,157.685,157.7,328800000.0
2008-04-01 03:49:00,157.7,157.71,157.67,157.68,216000000.0
2008-04-01 03:50:00,157.68,157.68,157.66,157.66,228000000.0
2008-04-01 03:51:00,157.66,157.68,157.64,157.64,219600000.0
2008-04-01 03:52:00,157.64,157.67,157.64,157.65,224600000.0
2008-04-01 03:53:00,157.65,157.67,157.65,157.66,221200000.0
2008-04-01 03:54:00,157.66,157.66,157.62,157.63,231600000.0
2008-04-01 03:55:00,157.63,157.63,157.57,157.58,235800000.0
2008-04-01 03:56:00,157.58,157.62,157.58,157.62,225900000.0
2008-04-01 03:57:00,157.62,157.64,157.61,157.63,229600000.0
2008-04-01 03:58:00,157.63,157.63,157.6,157.62,222000000.0
2008-04-01 03:59:00,157.62,157.63,157.6,157.6,218400000.0
2008-04-01 04:00:00,157.6,157.63,157.585,157.62,261800000.0
2008-04-01 04:01:00,157.62,157.62,157.6,157.6,220800000.0
2008-04-01 04:02:00,157.6,157.63,157.6,157.62,219600000.0
2008-04-01 04:03:00,157.62,157.66,157.6,157.66,240400000.0
2008-04-01 04:04:00,157.66,157.66,157.62,157.63,217600000.0
2008-04-01 04:05:00,157.63,157.64,157.62,157.62,212400000.0
2008-04-01 04:06:00,157.62,157.63,157.6,157.6,219600000.0
2008-04-01 04:07:00,157.6,157.62,157.6,157.62,222000000.0
2008-04-01 04:08:00,157.62,157.68,157.62,157.68,218800000.0
2008-04-01 04:09:00,157.68,157.68,157.66,157.67,226800000.0
2008-04-01 04:10:00,157.67,157.72,157.66,157.71,235900000.0
2008-04-01 04:11:00,157.71,157.72,157.7,157.72,245600000.0
2008-04-01 04:12:00,157.72,157.72,157.69,157.7,212400000.0
2008-04-01 04:13:00,157.7,157.7,157.685,157.685,227600000.0
2008-04-01 04:14:00,157.685,157.69,157.68,157.68,221600000.0
2008-04-01 04:15:00,157.68,157.68,157.66,157.66,228800000.0
2008-04-01 04:16:00,157.66,157.68,157.66,157.68,216000000.0
2008-04-01 04:17:00,157.68,157.68,157.67,157.67,202800000.0
2008-04-01 04:18:00,157.67,157.68,157.655,157.67,220400000.0
2008-04-01 04:19:00,157.67,157.68,157.67,157.67,219600000.0
2008-04-01 04:20:00,157.67,157.68,157.67,157.67,216000000.0
2008-04-01 04:21:00,157.66,157.68,157.64,157.65,209500000.0
2008-04-01 04:22:00,157.65,157.67,157.64,157.66,222700000.0
2008-04-01 04:23:00,157.66,157.68,157.66,157.67,314700000.0
2008-04-01 04:24:00,157.67,157.67,157.665,157.665,232800000.0
2008-04-01 04:25:00,157.665,157.69,157.665,157.68,233700000.0
2008-04-01 04:26:00,157.68,157.7,157.65,157.65,229000000.0
2008-04-01 04:27:00,157.65,157.67,157.65,157.67,210800000.0
2008-04-01 04:28:00,157.67,157.67,157.65,157.65,206000000.0
2008-04-01 04:29:00,157.65,157.68,157.65,157.68,219600000.0
2008-04-01 04:30:00,157.68,157.69,157.68,157.68,216000000.0
2008-04-01 04:31:00,157.69,157.69,157.68,157.69,216400000.0
2008-04-01 04:32:00,157.69,157.69,157.69,157.69,211200000.0
2008-04-01 04:33:00,157.69,157.69,157.69,157.69,207600000.0
2008-04-01 04:34:00,157.69,157.7,157.69,157.69,206000000.0
2008-04-01 04:35:00,157.69,157.7,157.69,157.69,306000000.0
2008-04-01 04:36:00,157.69,157.7,157.69,157.69,348800000.0
2008-04-01 04:37:00,157.69,157.69,157.68,157.69,214800000.0
2008-04-01 04:38:00,157.69,157.69,157.68,157.68,225600000.0
2008-04-01 04:39:00,157.68,157.68,157.68,157.68,217200000.0
2008-04-01 04:40:00,157.68,157.69,157.68,157.69,213600000.0
2008-04-01 04:41:00,157.69,157.7,157.69,157.69,218400000.0
2008-04-01 04:42:00,157.69,157.7,157.69,157.69,217200000.0
2008-04-01 04:43:00,157.69,157.72,157.69,157.71,225000000.0
2008-04-01 04:44:00,157.71,157.73,157.7,157.72,222000000.0
2008-04-01 04:45:00,157.72,157.73,157.72,157.73,217200000.0
2008-04-01 04:46:00,157.73,157.73,157.72,157.73,212400000.0
2008-04-01 04:47:00,157.73,157.74,157.72,157.72,218400000.0
2008-04-01 04:48:00,157.72,157.72,157.7,157.7,235200000.0
2008-04-01 04:49:00,157.7,157.705,157.7,157.7,216000000.0
2008-04-01 04:50:00,157.7,157.72,157.7,157.71,213600000.0
2008-04-01 04:51:00,157.71,157.71,157.7,157.7,229200000.0
2008-04-01 04:52:00,157.7,157.7,157.7,157.7,213600000.0
2008-04-01 04:53:00,157.7,157.71,157.7,157.71,214800000.0
2008-04-01 04:54:00,157.71,157.71,157.71,157.71,212400000.0
2008-04-01 04:55:00,157.71,157.71,157.7,157.7,216000000.0
2008-04-01 04:56:00,157.7,157.71,157.69,157.69,216000000.0
2008-04-01 04:57:00,157.69,157.71,157.68,157.68,215100000.0
2008-04-01 04:58:00,157.69,157.7,157.665,157.665,286900000.0
2008-04-01 04:59:00,157.665,157.665,157.66,157.66,591600000.0
2008-04-01 05:00:00,157.665,157.725,157.665,157.72,404000000.0
2008-04-01 05:01:00,157.72,157.725,157.71,157.72,237600000.0
2008-04-01 05:02:00,157.72,157.72,157.7,157.71,217200000.0
2008-04-01 05:03:00,157.71,157.71,157.7,157.7,213600000.0
2008-04-01 05:04:00,157.7,157.71,157.7,157.7,225600000.0
2008-04-01 05:05:00,157.7,157.73,157.7,157.73,315100000.0
2008-04-01 05:06:00,157.73,157.73,157.72,157.72,218400000.0
2008-04-01 05:07:00,157.72,157.72,157.71,157.71,228000000.0
2008-04-01 05:08:00,157.71,157.72,157.7,157.71,226500000.0
2008-04-01 05:09:00,157.7,157.71,157.68,157.7,219600000.0
2008-04-01 05:10:00,157.7,157.71,157.69,157.69,214800000.0
2008-04-01 05:11:00,157.69,157.69,157.69,157.69,202800000.0
2008-04-01 05:12:00,157.69,157.71,157.68,157.7,220800000.0
2008-04-01 05:13:00,157.7,157.7,157.69,157.69,219600000.0
2008-04-01 05:14:00,157.69,157.71,157.69,157.71,223200000.0
2008-04-01 05:15:00,157.71,157.71,157.71,157.71,205200000.0
2008-04-01 05:16:00,157.71,157.71,157.7,157.71,213600000.0
2008-04-01 05:17:00,157.71,157.72,157.7,157.72,215100000.0
2008-04-01 05:18:00,157.72,157.72,157.72,157.72,222000000.0
2008-04-01 05:19:00,157.72,157.72,157.7,157.71,229200000.0
2008-04-01 05:20:00,157.71,157.71,157.71,157.71,211200000.0
2008-04-01 05:21:00,157.71,157.71,157.69,157.69,223200000.0
2008-04-01 05:22:00,157.69,157.69,157.69,157.69,206400000.0
2008-04-01 05:23:00,157.69,157.695,157.68,157.68,216400000.0
2008-04-01 05:24:00,157.68,157.68,157.655,157.66,204800000.0
2008-04-01 05:25:00,157.66,157.66,157.66,157.66,214800000.0
2008-04-01 05:26:00,157.66,157.66,157.63,157.63,184000000.0
2008-04-01 05:27:00,157.63,157.635,157.63,157.63,254500000.0
2008-04-01 05:28:00,157.63,157.65,157.63,157.63,230700000.0
2008-04-01 05:29:00,157.63,157.63,157.595,157.595,293700000.0
2008-04-01 05:30:00,157.595,157.6,157.555,157.59,314900000.0
2008-04-01 05:31:00,157.59,157.61,157.58,157.6,217500000.0
2008-04-01 05:32:00,157.6,157.64,157.6,157.62,218800000.0
2008-04-01 05:33:00,157.62,157.63,157.61,157.62,222000000.0
2008-04-01 05:34:00,157.62,157.62,157.61,157.62,219600000.0
2008-04-01 05:35:00,157.62,157.62,157.61,157.61,222000000.0
2008-04-01 05:36:00,157.61,157.63,157.61,157.63,214800000.0
2008-04-01 05:37:00,157.63,157.63,157.62,157.62,220800000.0
2008-04-01 05:38:00,157.62,157.64,157.62,157.64,234800000.0
2008-04-01 05:39:00,157.64,157.645,157.63,157.63,204400000.0
2008-04-01 05:40:00,157.63,157.635,157.58,157.58,244400000.0
2008-04-01 05:41:00,157.58,157.63,157.58,157.61,227600000.0
2008-04-01 05:42:00,157.61,157.61,157.6,157.6,213600000.0
2008-04-01 05:43:00,157.61,157.66,157.6,157.64,233600000.0
2008-04-01 05:44:00,157.63,157.64,157.63,157.64,224000000.0
2008-04-01 05:45:00,157.64,157.645,157.64,157.64,274800000.0
2008-04-01 05:46:00,157.64,157.64,157.625,157.625,225600000.0
2008-04-01 05:47:00,157.625,157.625,157.58,157.59,224400000.0
2008-04-01 05:48:00,157.59,157.59,157.585,157.585,212000000.0
2008-04-01 05:49:00,157.585,157.615,157.58,157.6,210000000.0
2008-04-01 05:50:00,157.6,157.61,157.6,157.61,205600000.0
2008-04-01 05:51:00,157.61,157.615,157.6,157.61,220400000.0
2008-04-01 05:52:00,157.61,157.615,157.605,157.61,252800000.0
2008-04-01 05:53:00,157.61,157.61,157.59,157.59,212000000.0
2008-04-01 05:54:00,157.59,157.6,157.525,157.54,214800000.0
2008-04-01 05:55:00,157.54,157.57,157.54,157.56,217600000.0
2008-04-01 05:56:00,157.56,157.57,157.56,157.56,206000000.0
2008-04-01 05:57:00,157.57,157.57,157.56,157.565,452000000.0
2008-04-01 05:58:00,157.565,157.57,157.555,157.565,457200000.0
2008-04-01 05:59:00,157.565,157.57,157.54,157.545,278400000.0
2008-04-01 06:00:00,157.54,157.555,157.53,157.555,167600000.0
2008-04-01 06:01:00,157.555,157.56,157.52,157.53,313600000.0
2008-04-01 06:02:00,157.53,157.535,157.505,157.52,205800000.0
2008-04-01 06:03:00,157.52,157.535,157.51,157.535,304000000.0
2008-04-01 06:04:00,157.535,157.555,157.51,157.52,254400000.0
2008-04-01 06:05:00,157.52,157.54,157.52,157.535,372400000.0
2008-04-01 06:06:00,157.535,157.54,157.53,157.53,329600000.0
2008-04-01 06:07:00,157.53,157.535,157.52,157.52,208000000.0
2008-04-01 06:08:00,157.525,157.53,157.525,157.53,82400000.0
2008-04-01 06:09:00,157.515,157.53,157.515,157.53,218400000.0
2008-04-01 06:10:00,157.53,157.55,157.53,157.535,295600000.0
2008-04-01 06:11:00,157.535,157.555,157.53,157.545,497200000.0
2008-04-01 06:12:00,157.545,157.57,157.535,157.57,615600000.0
2008-04-01 06:13:00,157.57,157.58,157.56,157.575,527200000.0
2008-04-01 06:14:00,157.575,157.59,157.575,157.58,340600000.0
2008-04-01 06:15:00,157.58,157.58,157.58,157.58,261600000.0
2008-04-01 06:16:00,157.58,157.58,157.575,157.575,196000000.0
2008-04-01 06:17:00,157.575,157.575,157.57,157.57,233200000.0
2008-04-01 06:18:00,157.57,157.58,157.55,157.56,258100000.0
2008-04-01 06:19:00,157.56,157.56,157.55,157.55,260700000.0
2008-04-01 06:20:00,157.55,157.57,157.55,157.56,260900000.0
2008-04-01 06:21:00,157.56,157.58,157.56,157.57,258000000.0
2008-04-01 06:22:00,157.57,157.58,157.57,157.57,312800000.0
2008-04-01 06:23:00,157.57,157.58,157.57,157.57,265200000.0
2008-04-01 06:24:00,157.57,157.58,157.55,157.55,543300000.0
2008-04-01 06:25:00,157.55,157.57,157.52,157.55,358500000.0
2008-04-01 06:26:00,157.56,157.58,157.56,157.57,669600000.0
2008-04-01 06:27:00,157.57,157.58,157.57,157.57,271600000.0
2008-04-01 06:28:00,157.57,157.58,157.57,157.57,275600000.0
2008-04-01 06:29:00,157.57,157.57,157.55,157.56,276000000.0
2008-04-01 06:30:00,157.56,157.57,157.555,157.57,256400000.0
2008-04-01 06:31:00,157.57,157.61,157.56,157.565,262900000.0
2008-04-01 06:32:00,157.565,157.58,157.55,157.57,271600000.0
2008-04-01 06:33:00,157.57,157.585,157.57,157.57,271600000.0
2008-04-01 06:34:00,157.57,157.61,157.57,157.59,247600000.0
2008-04-01 06:35:00,157.59,157.59,157.57,157.58,267200000.0
2008-04-01 06:36:00,157.58,157.62,157.58,157.62,268700000.0
2008-04-01 06:37:00,157.62,157.67,157.62,157.67,382300000.0
2008-04-01 06:38:00,157.67,157.675,157.65,157.65,271200000.0
2008-04-01 06:39:00,157.65,157.66,157.65,157.66,229200000.0
2008-04-01 06:40:00,157.67,157.67,157.66,157.66,200400000.0
2008-04-01 06:41:00,157.66,157.67,157.66,157.67,262800000.0
2008-04-01 06:42:00,157.67,157.67,157.67,157.67,267600000.0
2008-04-01 06:43:00,157.67,157.675,157.66,157.67,766000000.0
2008-04-01 06:44:00,157.67,157.675,157.67,157.675,400800000.0
2008-04-01 06:45:00,157.68,157.69,157.67,157.68,286000000.0
2008-04-01 06:46:00,157.68,157.685,157.67,157.67,277200000.0
2008-04-01 06:47:00,157.67,157.685,157.67,157.675,640000000.0
2008-04-01 06:48:00,157.675,157.675,157.67,157.675,929200000.0
2008-04-01 06:49:00,157.675,157.685,157.67,157.68,326400000.0
2008-04-01 06:50:00,157.68,157.685,157.67,157.68,261600000.0
2008-04-01 06:51:00,157.68,157.685,157.67,157.685,504400000.0
2008-04-01 06:52:00,157.685,157.685,157.68,157.68,781200000.0
2008-04-01 06:53:00,157.68,157.68,157.68,157.68,265200000.0
2008-04-01 06:54:00,157.68,157.68,157.67,157.67,272400000.0
2008-04-01 06:55:00,157.67,157.67,157.66,157.67,265200000.0
2008-04-01 06:56:00,157.67,157.67,157.66,157.66,280400000.0
2008-04-01 06:57:00,157.66,157.665,157.66,157.665,336200000.0
2008-04-01 06:58:00,157.665,157.69,157.66,157.69,333600000.0
2008-04-01 06:59:00,157.69,157.69,157.64,157.67,306800000.0
2008-04-01 07:00:00,157.67,157.68,157.66,157.66,302400000.0
2008-04-01 07:01:00,157.66,157.66,157.63,157.65,298600000.0
2008-04-01 07:02:00,157.65,157.65,157.61,157.61,292000000.0
2008-04-01 07:03:00,157.61,157.61,157.51,157.53,301200000.0
2008-04-01 07:04:00,157.53,157.54,157.48,157.485,308800000.0
2008-04-01 07:05:00,157.495,157.5,157.36,157.39,321600000.0
2008-04-01 07:06:00,157.39,157.425,157.37,157.385,286900000.0
2008-04-01 07:07:00,157.39,157.41,157.37,157.37,307600000.0
2008-04-01 07:08:00,157.37,157.38,157.31,157.33,274200000.0
2008-04-01 07:09:00,157.33,157.345,157.28,157.3,300200000.0
2008-04-01 07:10:00,157.3,157.3,157.25,157.26,301400000.0
2008-04-01 07:11:00,157.26,157.33,157.25,157.32,282000000.0
2008-04-01 07:12:00,157.32,157.33,157.32,157.33,308000000.0
2008-04-01 07:13:00,157.33,157.33,157.29,157.29,290800000.0
2008-04-01 07:14:00,157.29,157.29,157.2,157.23,332800000.0
2008-04-01 07:15:00,157.23,157.27,157.21,157.27,289000000.0
2008-04-01 07:16:00,157.27,157.3,157.26,157.28,261272758.0
2008-04-01 07:17:00,157.28,157.31,157.26,157.27,510200000.0
2008-04-01 07:18:00,157.27,157.27,157.19,157.19,319700000.0
2008-04-01 07:19:00,157.19,157.2,157.14,157.16,405800000.0
2008-04-01 07:20:00,157.16,157.205,157.15,157.2,331600000.0
2008-04-01 07:21:00,157.2,157.24,157.17,157.24,331800000.0
2008-04-01 07:22:00,157.24,157.24,157.13,157.13,304200000.0
2008-04-01 07:23:00,157.13,157.17,157.13,157.17,315000000.0
2008-04-01 07:24:00,157.17,157.18,157.11,157.135,375000000.0
2008-04-01 07:25:00,157.135,157.16,157.11,157.11,392600000.0
2008-04-01 07:26:00,157.11,157.145,157.11,157.14,620600000.0
2008-04-01 07:27:00,157.14,157.15,157.1,157.105,315700000.0
2008-04-01 07:28:00,157.105,157.13,157.105,157.13,327400000.0
2008-04-01 07:29:00,157.13,157.14,157.09,157.1,357000000.0
2008-04-01 07:30:00,157.1,157.1,157.075,157.08,317600000.0
2008-04-01 07:31:00,157.08,157.08,157.045,157.05,296200000.0
2008-04-01 07:32:00,157.05,157.1,157.045,157.09,247600000.0
2008-04-01 07:33:00,157.09,157.09,157.07,157.08,301700000.0
2008-04-01 07:34:00,157.08,157.08,157.01,157.02,364200000.0
2008-04-01 07:35:00,157.025,157.03,157.0,157.01,469600000.0
2008-04-01 07:36:00,157.01,157.01,156.88,156.925,381200000.0
2008-04-01 07:37:00,156.93,156.98,156.93,156.955,301500000.0
2008-04-01 07:38:00,156.955,157.01,156.955,157.005,379000000.0
2008-04-01 07:39:00,157.005,157.01,156.975,156.975,237500000.0
2008-04-01 07:40:00,156.975,156.98,156.88,156.88,263400000.0
2008-04-01 07:41:00,156.88,156.88,156.835,156.835,311500000.0
2008-04-01 07:42:00,156.835,156.85,156.76,156.78,291100000.0
2008-04-01 07:43:00,156.79,156.89,156.79,156.86,281900000.0
2008-04-01 07:44:00,156.85,156.915,156.85,156.915,326300000.0
2008-04-01 07:45:00,156.91,156.96,156.91,156.95,380400000.0
2008-04-01 07:46:00,156.95,156.95,156.905,156.92,288000000.0
2008-04-01 07:47:00,156.92,156.92,156.885,156.9,411300000.0
2008-04-01 07:48:00,156.9,156.96,156.9,156.955,585500000.0
2008-04-01 07:49:00,156.955,156.955,156.89,156.9,278500000.0
2008-04-01 07:50:00,156.9,156.91,156.875,156.88,296900000.0
2008-04-01 07:51:00,156.875,156.9,156.87,156.89,271600000.0
2008-04-01 07:52:00,156.89,156.905,156.88,156.9,295400000.0
2008-04-01 07:53:00,156.9,156.9,156.87,156.9,314000000.0
2008-04-01 07:54:00,156.9,156.91,156.885,156.9,364100000.0
2008-04-01 07:55:00,156.89,156.945,156.88,156.94,280100000.0
2008-04-01 07:56:00,156.94,156.95,156.9,156.91,272800000.0
2008-04-01 07:57:00,156.91,156.91,156.855,156.87,275200000.0
2008-04-01 07:58:00,156.87,156.87,156.82,156.82,298100000.0
2008-04-01 07:59:00,156.82,156.82,156.68,156.68,273000000.0
2008-04-01 08:00:00,156.69,156.72,156.68,156.705,270500000.0
2008-04-01 08:01:00,156.705,156.8,156.705,156.8,276100000.0
2008-04-01 08:02:00,156.8,156.84,156.795,156.82,299500000.0
2008-04-01 08:03:00,156.82,156.86,156.82,156.83,270100000.0
2008-04-01 08:04:00,156.83,156.87,156.83,156.87,302900000.0
2008-04-01 08:05:00,156.87,156.92,156.86,156.9,273400000.0
2008-04-01 08:06:00,156.9,156.9,156.85,156.855,408400000.0
2008-04-01 08:07:00,156.855,156.86,156.815,156.815,371500000.0
2008-04-01 08:08:00,156.815,156.865,156.815,156.86,345300000.0
2008-04-01 08:09:00,156.86,156.93,156.86,156.93,289300000.0
2008-04-01 08:10:00,156.92,156.92,156.89,156.895,412300000.0
2008-04-01 08:11:00,156.895,156.92,156.86,156.87,302900000.0
2008-04-01 08:12:00,156.865,156.885,156.84,156.85,294600000.0
2008-04-01 08:13:00,156.85,156.88,156.85,156.86,318400000.0
2008-04-01 08:14:00,156.86,156.86,156.85,156.85,299400000.0
2008-04-01 08:15:00,156.85,156.865,156.85,156.85,283400000.0
2008-04-01 08:16:00,156.85,156.87,156.835,156.84,310500000.0
2008-04-01 08:17:00,156.84,156.84,156.79,156.795,320700000.0
2008-04-01 08:18:00,156.79,156.84,156.79,156.82,281900000.0
2008-04-01 08:19:00,156.825,156.84,156.81,156.83,288600000.0
2008-04-01 08:20:00,156.835,156.86,156.79,156.83,280600000.0
2008-04-01 08:21:00,156.83,156.86,156.77,156.77,247500000.0
2008-04-01 08:22:00,156.77,156.86,156.77,156.84,299400000.0
2008-04-01 08:23:00,156.84,156.89,156.8,156.82,235100000.0
2008-04-01 08:24:00,156.825,156.925,156.82,156.9,250100000.0
2008-04-01 08:25:00,156.9,156.92,156.825,156.85,263800000.0
2008-04-01 08:26:00,156.85,156.85,156.815,156.83,290200000.0
2008-04-01 08:27:00,156.83,156.98,156.82,156.93,265900000.0
2008-04-01 08:28:00,156.93,156.93,156.83,156.83,271600000.0
2008-04-01 08:29:00,156.83,156.88,156.8,156.88,282900000.0
2008-04-01 08:30:00,156.88,156.9,156.825,156.84,289300000.0
2008-04-01 08:31:00,156.84,156.88,156.815,156.84,275800000.0
2008-04-01 08:32:00,156.85,156.86,156.8,156.815,284000000.0
2008-04-01 08:33:00,156.815,156.86,156.745,156.785,282100000.0
2008-04-01 08:34:00,156.785,156.795,156.66,156.66,293800000.0
2008-04-01 08:35:00,156.66,156.665,156.545,156.57,374200000.0
2008-04-01 08:36:00,156.575,156.58,156.47,156.54,382700000.0
2008-04-01 08:37:00,156.545,156.57,156.485,156.495,288200000.0
2008-04-01 08:38:00,156.505,156.56,156.49,156.56,269100000.0
2008-04-01 08:39:00,156.56,156.61,156.545,156.61,249900000.0
2008-04-01 08:40:00,156.615,156.63,156.59,156.61,240000000.0
2008-04-01 08:41:00,156.61,156.645,156.6,156.635,297300000.0
2008-04-01 08:42:00,156.635,156.665,156.63,156.665,337100000.0
2008-04-01 08:43:00,156.665,156.675,156.61,156.665,255600000.0
2008-04-01 08:44:00,156.665,156.665,156.59,156.59,287200000.0
2008-04-01 08:45:00,156.59,156.63,156.575,156.61,265600000.0
2008-04-01 08:46:00,156.605,156.63,156.595,156.62,252600000.0
2008-04-01 08:47:00,156.62,156.62,156.57,156.59,261500000.0
2008-04-01 08:48:00,156.59,156.615,156.585,156.59,253800000.0
2008-04-01 08:49:00,156.59,156.63,156.58,156.615,246500000.0
2008-04-01 08:50:00,156.62,156.645,156.615,156.645,345500000.0
2008-04-01 08:51:00,156.645,156.67,156.64,156.65,301200000.0
2008-04-01 08:52:00,156.65,156.65,156.57,156.585,318000000.0
2008-04-01 08:53:00,156.585,156.595,156.555,156.555,275400000.0
2008-04-01 08:54:00,156.555,156.565,156.415,156.425,334000000.0
2008-04-01 08:55:00,156.415,156.485,156.415,156.485,318900000.0
2008-04-01 08:56:00,156.485,156.485,156.395,156.43,481100000.0
2008-04-01 08:57:00,156.43,156.435,156.345,156.38,225900000.0
2008-04-01 08:58:00,156.375,156.44,156.33,156.435,175700000.0
2008-04-01 08:59:00,156.435,156.475,156.435,156.475,256800000.0
2008-04-01 09:00:00,156.48,156.48,156.34,156.395,263500000.0
2008-04-01 09:01:00,156.385,156.515,156.375,156.475,451900000.0
2008-04-01 09:02:00,156.475,156.57,156.475,156.545,242500000.0
2008-04-01 09:03:00,156.545,156.575,156.505,156.57,225200000.0
2008-04-01 09:04:00,156.57,156.59,156.545,156.575,463300000.0
2008-04-01 09:05:00,156.575,156.635,156.575,156.605,234700000.0
2008-04-01 09:06:00,156.605,156.675,156.595,156.605,194800000.0
2008-04-01 09:07:00,156.605,156.62,156.585,156.59,314600000.0
2008-04-01 09:08:00,156.59,156.65,156.58,156.64,303300000.0
2008-04-01 09:09:00,156.645,156.69,156.64,156.665,215800000.0
2008-04-01 09:10:00,156.665,156.795,156.66,156.74,297000000.0
2008-04-01 09:11:00,156.745,156.755,156.72,156.73,409100000.0
2008-04-01 09:12:00,156.735,156.885,156.735,156.885,281500000.0
2008-04-01 09:13:00,156.885,156.925,156.855,156.865,414100000.0
2008-04-01 09:14:00,156.865,156.865,156.785,156.825,457500000.0
2008-04-01 09:15:00,156.825,156.825,156.765,156.78,705800000.0
2008-04-01 09:16:00,156.78,156.815,156.78,156.81,329700000.0
2008-04-01 09:17:00,156.81,156.855,156.765,156.825,694300000.0
2008-04-01 09:18:00,156.825,156.845,156.765,156.775,812900000.0
2008-04-01 09:19:00,156.775,156.845,156.77,156.82,304000000.0
2008-04-01 09:20:00,156.815,156.945,156.815,156.905,394900000.0
2008-04-01 09:21:00,156.905,156.945,156.855,156.86,343700000.0
2008-04-01 09:22:00,156.86,156.97,156.86,156.94,307000000.0
2008-04-01 09:23:00,156.94,156.955,156.91,156.915,323000000.0
2008-04-01 09:24:00,156.915,156.975,156.9,156.975,411700000.0
2008-04-01 09:25:00,156.975,157.005,156.935,156.955,402600000.0
2008-04-01 09:26:00,156.955,157.005,156.94,156.97,379100000.0
2008-04-01 09:27:00,156.97,157.0,156.915,156.945,387300000.0
2008-04-01 09:28:00,156.95,157.135,156.935,157.12,308700000.0
2008-04-01 09:29:00,157.12,157.13,157.07,157.105,621400000.0
2008-04-01 09:30:00,157.1,157.165,157.08,157.155,559700000.0
2008-04-01 09:31:00,157.155,157.155,157.035,157.135,580400000.0
2008-04-01 09:32:00,157.14,157.155,157.075,157.085,475100000.0
2008-04-01 09:33:00,157.085,157.095,157.045,157.055,687200000.0
2008-04-01 09:34:00,157.055,157.155,157.055,157.115,491700000.0
2008-04-01 09:35:00,157.115,157.155,157.065,157.095,437000000.0
2008-04-01 09:36:00,157.095,157.1,156.96,157.035,272500000.0
2008-04-01 09:37:00,157.035,157.115,157.005,157.085,334200000.0
2008-04-01 09:38:00,157.085,157.085,157.02,157.06,361800000.0
2008-04-01 09:39:00,157.06,157.07,157.005,157.025,331200000.0
2008-04-01 09:40:00,157.025,157.055,157.005,157.025,296800000.0
2008-04-01 09:41:00,157.02,157.04,156.945,156.975,337600000.0
2008-04-01 09:42:00,156.97,156.975,156.855,156.91,308400000.0
2008-04-01 09:43:00,156.915,156.95,156.88,156.88,396400000.0
2008-04-01 09:44:00,156.88,156.93,156.805,156.875,526999999.0
2008-04-01 09:45:00,156.875,156.96,156.865,156.875,763700000.0
2008-04-01 09:46:00,156.875,156.935,156.865,156.915,1101800000.0
2008-04-01 09:47:00,156.915,156.995,156.905,156.97,602000000.0
2008-04-01 09:48:00,156.975,157.025,156.945,156.975,518700000.0
2008-04-01 09:49:00,156.975,156.99,156.905,156.91,598700000.0
2008-04-01 09:50:00,156.915,156.985,156.88,156.88,553800000.0
2008-04-01 09:51:00,156.88,156.955,156.88,156.915,521000000.0
2008-04-01 09:52:00,156.915,156.98,156.875,156.905,540300000.0
2008-04-01 09:53:00,156.905,156.915,156.765,156.8,577400000.0
2008-04-01 09:54:00,156.8,156.865,156.8,156.865,571600000.0
2008-04-01 09:55:00,156.865,156.88,156.815,156.845,559000000.0
2008-04-01 09:56:00,156.845,156.85,156.805,156.84,525700000.0
2008-04-01 09:57:00,156.84,156.945,156.835,156.925,596300000.0
2008-04-01 09:58:00,156.925,156.995,156.925,156.965,448000000.0
2008-04-01 09:59:00,156.965,156.995,156.91,156.985,509400001.0
2008-04-01 10:00:00,156.975,157.015,156.975,157.005,571300000.0
2008-04-01 10:01:00,157.005,157.065,156.995,157.045,387700000.0
2008-04-01 10:02:00,157.035,157.085,157.035,157.065,502300000.0
2008-04-01 10:03:00,157.07,157.115,157.045,157.105,562100000.0
2008-04-01 10:04:00,157.105,157.225,157.105,157.215,722100000.0
2008-04-01 10:05:00,157.215,157.215,157.135,157.16,532800000.0
2008-04-01 10:06:00,157.16,157.16,157.045,157.05,645200000.0
2008-04-01 10:07:00,157.05,157.095,157.05,157.075,633600000.0
2008-04-01 10:08:00,157.075,157.13,157.075,157.115,360200000.0
2008-04-01 10:09:00,157.115,157.115,157.015,157.035,475500000.0
2008-04-01 10:10:00,157.035,157.035,156.995,157.02,397300000.0
2008-04-01 10:11:00,157.025,157.035,156.965,157.035,400300000.0
2008-04-01 10:12:00,157.035,157.055,156.975,157.03,448000000.0
2008-04-01 10:13:00,157.03,157.045,157.005,157.01,424700000.0
2008-04-01 10:14:00,157.01,157.045,157.01,157.04,379600000.0
2008-04-01 10:15:00,157.04,157.055,157.005,157.045,461700000.0
2008-04-01 10:16:00,157.045,157.07,157.025,157.03,417300000.0
2008-04-01 10:17:00,157.03,157.04,157.005,157.005,709000000.0
2008-04-01 10:18:00,157.005,157.05,157.005,157.015,601200000.0
2008-04-01 10:19:00,157.015,157.025,157.005,157.015,408200000.0
2008-04-01 10:20:00,157.015,157.015,156.97,156.99,358400000.0
2008-04-01 10:21:00,156.99,157.0,156.98,156.98,233000000.0
2008-04-01 10:22:00,156.975,156.99,156.965,156.985,320200000.0
2008-04-01 10:23:00,156.98,156.98,156.96,156.96,193500000.0
2008-04-01 10:24:00,156.96,156.96,156.91,156.945,239400000.0
2008-04-01 10:25:00,156.945,156.975,156.93,156.935,292500000.0
2008-04-01 10:26:00,156.935,156.96,156.93,156.95,312900000.0
2008-04-01 10:27:00,156.95,156.965,156.935,156.955,312500000.0
2008-04-01 10:28:00,156.955,156.955,156.915,156.915,122150000.0
2008-04-01 10:29:00,156.915,156.935,156.915,156.915,180900000.0
2008-04-01 10:30:00,156.915,156.93,156.9,156.925,217600000.0
2008-04-01 10:31:00,156.925,156.935,156.92,156.925,457400000.0
2008-04-01 10:32:00,156.925,156.925,156.905,156.915,244800000.0
2008-04-01 10:33:00,156.915,156.945,156.905,156.94,293500000.0
2008-04-01 10:34:00,156.96,157.01,156.955,157.01,315800000.0
2008-04-01 10:35:00,157.005,157.04,156.995,157.015,138300000.0
2008-04-01 10:36:00,157.015,157.02,156.985,157.0,245400000.0
2008-04-01 10:37:00,157.005,157.015,156.985,157.005,484200000.0
2008-04-01 10:38:00,157.005,157.04,156.995,157.015,428000000.0
2008-04-01 10:39:00,157.015,157.03,157.01,157.01,403000000.0
2008-04-01 10:40:00,157.01,157.015,156.995,157.005,377200000.0
2008-04-01 10:41:00,157.005,157.015,156.985,157.01,536100000.0
2008-04-01 10:42:00,157.01,157.095,157.01,157.055,267800000.0
2008-04-01 10:43:00,157.055,157.1,157.055,157.085,273000000.0
2008-04-01 10:44:00,157.085,157.12,157.075,157.105,319100000.0
2008-04-01 10:45:00,157.11,157.12,157.095,157.105,334000000.0
2008-04-01 10:46:00,157.105,157.135,157.095,157.105,235500000.0
2008-04-01 10:47:00,157.105,157.105,157.1,157.1,184700000.0
2008-04-01 10:48:00,157.1,157.12,157.085,157.105,447500000.0
2008-04-01 10:49:00,157.105,157.115,157.085,157.085,447500000.0
2008-04-01 10:50:00,157.085,157.105,157.065,157.095,414100000.0
2008-04-01 10:51:00,157.095,157.125,157.08,157.085,609700000.0
2008-04-01 10:52:00,157.085,157.1,157.03,157.03,607300000.0
2008-04-01 10:53:00,157.03,157.045,157.025,157.025,537100000.0
2008-04-01 10:54:00,157.025,157.045,156.99,157.035,452700000.0
2008-04-01 10:55:00,157.035,157.055,157.025,157.035,368400000.0
2008-04-01 10:56:00,157.035,157.035,156.985,156.995,577400000.0
2008-04-01 10:57:00,156.995,157.045,156.995,157.025,650400000.0
2008-04-01 10:58:00,157.025,157.025,156.95,156.965,453000000.0
2008-04-01 10:59:00,156.975,157.045,156.95,157.0,223800000.0
2008-04-01 11:00:00,157.005,157.11,157.005,157.095,565400000.0
2008-04-01 11:01:00,157.09,157.1,157.05,157.055,191600000.0
2008-04-01 11:02:00,157.055,157.095,156.995,157.02,219300000.0
2008-04-01 11:03:00,157.025,157.055,157.015,157.025,151900000.0
2008-04-01 11:04:00,157.025,157.035,157.01,157.025,186800000.0
2008-04-01 11:05:00,157.03,157.065,157.0,157.065,380700000.0
2008-04-01 11:06:00,157.065,157.095,157.045,157.07,452700000.0
2008-04-01 11:07:00,157.07,157.075,157.035,157.06,292500000.0
2008-04-01 11:08:00,157.06,157.085,157.035,157.045,341700000.0
2008-04-01 11:09:00,157.045,157.06,157.03,157.045,314000000.0
2008-04-01 11:10:00,157.045,157.055,157.015,157.035,267600000.0
2008-04-01 11:11:00,157.04,157.045,156.97,156.97,301900000.0
2008-04-01 11:12:00,156.97,156.99,156.965,156.985,568800000.0
2008-04-01 11:13:00,156.98,157.01,156.975,157.005,641500000.0
2008-04-01 11:14:00,157.005,157.005,156.985,156.985,1173400000.0
2008-04-01 11:15:00,156.985,157.015,156.985,157.0,1272200000.0
2008-04-01 11:16:00,157.0,157.055,156.995,157.03,506100000.0
2008-04-01 11:17:00,157.025,157.06,156.995,156.995,567600000.0
2008-04-01 11:18:00,156.995,157.01,156.95,156.955,573900000.0
2008-04-01 11:19:00,156.955,156.975,156.955,156.965,1109600000.0
2008-04-01 11:20:00,156.965,157.055,156.965,157.045,579800000.0
2008-04-01 11:21:00,157.045,157.055,157.035,157.035,450200000.0
2008-04-01 11:22:00,157.045,157.065,156.97,156.98,201300000.0
2008-04-01 11:23:00,156.985,157.08,156.985,157.075,598900000.0
2008-04-01 11:24:00,157.075,157.09,157.06,157.06,423000000.0
2008-04-01 11:25:00,157.06,157.08,157.055,157.06,345000000.0
2008-04-01 11:26:00,157.065,157.115,157.065,157.095,475600000.0
2008-04-01 11:27:00,157.095,157.1,157.05,157.06,498900000.0
2008-04-01 11:28:00,157.055,157.075,157.035,157.035,712600000.0
2008-04-01 11:29:00,157.035,157.055,157.0,157.03,483700000.0
2008-04-01 11:30:00,157.03,157.105,157.025,157.085,521300000.0
2008-04-01 11:31:00,157.085,157.1,157.045,157.065,552300000.0
2008-04-01 11:32:00,157.065,157.105,157.055,157.075,446100000.0
2008-04-01 11:33:00,157.08,157.095,157.055,157.055,495900000.0
2008-04-01 11:34:00,157.055,157.075,157.045,157.055,626600000.0
2008-04-01 11:35:00,157.065,157.09,157.035,157.055,578000000.0
2008-04-01 11:36:00,157.055,157.085,157.015,157.065,512000000.0
2008-04-01 11:37:00,157.065,157.115,157.065,157.115,812900000.0
2008-04-01 11:38:00,157.115,157.145,157.095,157.135,722700000.0
2008-04-01 11:39:00,157.135,157.135,157.065,157.065,496300000.0
2008-04-01 11:40:00,157.065,157.125,157.055,157.105,633800000.0
2008-04-01 11:41:00,157.105,157.175,157.105,157.165,524100000.0
2008-04-01 11:42:00,157.165,157.175,157.115,157.125,581400000.0
2008-04-01 11:43:00,157.125,157.16,157.125,157.15,421000000.0
2008-04-01 11:44:00,157.15,157.185,157.135,157.155,413100000.0
2008-04-01 11:45:00,157.155,157.16,157.085,157.115,421000000.0
2008-04-01 11:46:00,157.115,157.175,157.115,157.15,383600000.0
2008-04-01 11:47:00,157.15,157.185,157.145,157.155,556800000.0
2008-04-01 11:48:00,157.15,157.225,157.14,157.215,525500000.0
2008-04-01 11:49:00,157.205,157.265,157.195,157.225,513700000.0
2008-04-01 11:50:00,157.225,157.23,157.195,157.195,733700000.0
2008-04-01 11:51:00,157.195,157.225,157.175,157.18,884600000.0
2008-04-01 11:52:00,157.18,157.195,157.155,157.175,654700000.0
2008-04-01 11:53:00,157.18,157.21,157.18,157.2,558700000.0
2008-04-01 11:54:00,157.2,157.215,157.185,157.19,477300000.0
2008-04-01 11:55:00,157.185,157.185,157.13,157.18,413700000.0
2008-04-01 11:56:00,157.18,157.185,157.125,157.145,638200000.0
2008-04-01 11:57:00,157.145,157.175,157.135,157.135,575900000.0
2008-04-01 11:58:00,157.135,157.15,157.065,157.115,496200000.0
2008-04-01 11:59:00,157.115,157.12,156.965,157.03,797400000.0
2008-04-01 12:00:00,157.025,157.025,156.97,157.025,850300001.0
2008-04-01 12:01:00,157.025,157.085,157.015,157.065,613600000.0
2008-04-01 12:02:00,157.065,157.1,157.06,157.085,445000000.0
2008-04-01 12:03:00,157.085,157.09,157.045,157.08,290000000.0
2008-04-01 12:04:00,157.08,157.095,157.055,157.06,267500000.0
2008-04-01 12:05:00,157.055,157.085,157.05,157.05,418300000.0
2008-04-01 12:06:00,157.045,157.075,157.04,157.06,219700000.0
2008-04-01 12:07:00,157.06,157.06,156.985,156.995,230400000.0
2008-04-01 12:08:00,156.995,157.025,156.995,157.005,225600000.0
2008-04-01 12:09:00,157.005,157.055,157.0,157.05,224800000.0
2008-04-01 12:10:00,157.05,157.065,157.02,157.025,535500000.0
2008-04-01 12:11:00,157.025,157.025,157.0,157.01,428100000.0
2008-04-01 12:12:00,157.005,157.065,157.005,157.065,583600000.0
2008-04-01 12:13:00,157.065,157.075,157.045,157.055,643600000.0
2008-04-01 12:14:00,157.055,157.095,157.045,157.045,585500000.0
2008-04-01 12:15:00,157.05,157.17,157.05,157.14,437300000.0
2008-04-01 12:16:00,157.145,157.235,157.145,157.215,570900000.0
2008-04-01 12:17:00,157.215,157.22,157.175,157.195,479400000.0
2008-04-01 12:18:00,157.2,157.285,157.185,157.265,601400000.0
2008-04-01 12:19:00,157.265,157.295,157.255,157.255,497600000.0
2008-04-01 12:20:00,157.255,157.31,157.255,157.305,471800000.0
2008-04-01 12:21:00,157.31,157.415,157.31,157.375,688400000.0
2008-04-01 12:22:00,157.38,157.395,157.305,157.305,515500000.0
2008-04-01 12:23:00,157.305,157.345,157.245,157.31,454500000.0
2008-04-01 12:24:00,157.3,157.355,157.265,157.285,372600000.0
2008-04-01 12:25:00,157.28,157.37,157.265,157.365,316600000.0
2008-04-01 12:26:00,157.365,157.365,157.245,157.245,388900000.0
2008-04-01 12:27:00,157.245,157.29,157.235,157.28,154400000.0
2008-04-01 12:28:00,157.275,157.31,157.245,157.26,367900000.0
2008-04-01 12:29:00,157.265,157.265,157.2,157.235,473800000.0
2008-04-01 12:30:00,157.235,157.245,157.205,157.245,513700000.0
2008-04-01 12:31:00,157.245,157.26,157.215,157.215,444400000.0
2008-04-01 12:32:00,157.215,157.215,157.135,157.145,611200000.0
2008-04-01 12:33:00,157.145,157.145,157.1,157.1,600000000.0
2008-04-01 12:34:00,157.1,157.115,157.085,157.09,334200000.0
2008-04-01 12:35:00,157.085,157.125,157.085,157.105,317000000.0
2008-04-01 12:36:00,157.11,157.15,157.09,157.125,251900000.0
2008-04-01 12:37:00,157.125,157.165,157.095,157.165,181000000.0
2008-04-01 12:38:00,157.17,157.175,157.11,157.135,320500000.0
2008-04-01 12:39:00,157.135,157.165,157.12,157.15,214400000.0
2008-04-01 12:40:00,157.15,157.185,157.14,157.17,248000000.0
2008-04-01 12:41:00,157.17,157.265,157.17,157.255,268500000.0
2008-04-01 12:42:00,157.25,157.28,157.205,157.255,404600000.0
2008-04-01 12:43:00,157.26,157.27,157.205,157.225,477900000.0
2008-04-01 12:44:00,157.225,157.245,157.215,157.235,498300000.0
2008-04-01 12:45:00,157.235,157.26,157.225,157.24,388500000.0
2008-04-01 12:46:00,157.24,157.29,157.23,157.27,293100000.0
2008-04-01 12:47:00,157.27,157.28,157.26,157.26,446700000.0
2008-04-01 12:48:00,157.26,157.275,157.205,157.255,471300000.0
2008-04-01 12:49:00,157.255,157.28,157.24,157.245,596100000.0
2008-04-01 12:50:00,157.245,157.255,157.125,157.125,487300000.0
2008-04-01 12:51:00,157.135,157.19,157.125,157.19,170300000.0
2008-04-01 12:52:00,157.19,157.225,157.155,157.155,390700000.0
2008-04-01 12:53:00,157.155,157.21,157.15,157.185,366700000.0
2008-04-01 12:54:00,157.185,157.215,157.165,157.215,479100000.0
2008-04-01 12:55:00,157.215,157.23,157.135,157.16,175600000.0
2008-04-01 12:56:00,157.16,157.21,157.145,157.165,249200000.0
2008-04-01 12:57:00,157.17,157.17,157.105,157.165,287600000.0
2008-04-01 12:58:00,157.165,157.165,157.145,157.155,402800000.0
2008-04-01 12:59:00,157.155,157.215,157.135,157.205,433400000.0
2008-04-01 13:00:00,157.215,157.215,157.14,157.145,354400000.0
2008-04-01 13:01:00,157.145,157.155,157.115,157.15,264400000.0
2008-04-01 13:02:00,157.155,157.155,157.055,157.055,360200000.0
2008-04-01 13:03:00,157.055,157.085,157.015,157.07,326000000.0
2008-04-01 13:04:00,157.07,157.075,157.035,157.075,493000000.0
2008-04-01 13:05:00,157.075,157.075,157.055,157.065,419500000.0
2008-04-01 13:06:00,157.065,157.085,157.045,157.075,341800000.0
2008-04-01 13:07:00,157.075,157.085,157.065,157.065,476400000.0
2008-04-01 13:08:00,157.065,157.075,157.035,157.04,504000000.0
2008-04-01 13:09:00,157.04,157.085,157.035,157.08,519700000.0
2008-04-01 13:10:00,157.08,157.125,157.08,157.095,323000000.0
2008-04-01 13:11:00,157.095,157.13,157.085,157.115,470700000.0
2008-04-01 13:12:00,157.12,157.135,157.085,157.135,512400000.0
2008-04-01 13:13:00,157.135,157.185,157.13,157.16,515100000.0
2008-04-01 13:14:00,157.16,157.21,157.16,157.205,504800000.0
2008-04-01 13:15:00,157.205,157.21,157.155,157.175,502200000.0
2008-04-01 13:16:00,157.175,157.2,157.17,157.195,592900000.0
2008-04-01 13:17:00,157.195,157.195,157.125,157.175,449600000.0
2008-04-01 13:18:00,157.175,157.185,157.13,157.135,525200000.0
2008-04-01 13:19:00,157.135,157.195,157.055,157.09,436300000.0
2008-04-01 13:20:00,157.09,157.155,157.075,157.15,265600000.0
2008-04-01 13:21:00,157.15,157.205,157.095,157.17,308800001.0
2008-04-01 13:22:00,157.175,157.185,157.155,157.17,305700000.0
2008-04-01 13:23:00,157.17,157.18,157.145,157.165,569700000.0
2008-04-01 13:24:00,157.165,157.175,157.15,157.165,364000000.0
2008-04-01 13:25:00,157.165,157.175,157.135,157.16,405300000.0
2008-04-01 13:26:00,157.16,157.165,157.115,157.125,332500000.0
2008-04-01 13:27:00,157.125,157.125,157.095,157.105,275500000.0
2008-04-01 13:28:00,157.105,157.12,157.095,157.115,418200000.0
2008-04-01 13:29:00,157.115,157.175,157.115,157.17,666700000.0
2008-04-01 13:30:00,157.17,157.185,157.155,157.16,658900000.0
2008-04-01 13:31:00,157.16,157.165,157.115,157.115,603600000.0
2008-04-01 13:32:00,157.115,157.175,157.115,157.175,414500000.0
2008-04-01 13:33:00,157.175,157.21,157.15,157.165,409800000.0
2008-04-01 13:34:00,157.165,157.165,157.135,157.145,623000000.0
2008-04-01 13:35:00,157.145,157.15,157.135,157.15,617600000.0
2008-04-01 13:36:00,157.15,157.155,157.125,157.145,356900000.0
2008-04-01 13:37:00,157.145,157.145,157.105,157.13,721800000.0
2008-04-01 13:38:00,157.13,157.145,157.12,157.135,508100000.0
2008-04-01 13:39:00,157.135,157.145,157.115,157.135,413000000.0
2008-04-01 13:40:00,157.135,157.185,157.135,157.18,808600000.0
2008-04-01 13:41:00,157.18,157.26,157.18,157.26,477300000.0
2008-04-01 13:42:00,157.26,157.315,157.225,157.275,459300000.0
2008-04-01 13:43:00,157.275,157.305,157.26,157.275,456600000.0
2008-04-01 13:44:00,157.275,157.285,157.19,157.275,425500000.0
2008-04-01 13:45:00,157.275,157.295,157.255,157.275,572000000.0
2008-04-01 13:46:00,157.275,157.275,157.26,157.26,479700000.0
2008-04-01 13:47:00,157.26,157.275,157.26,157.275,347800000.0
2008-04-01 13:48:00,157.275,157.385,157.26,157.375,323400000.0
2008-04-01 13:49:00,157.38,157.445,157.365,157.405,401300000.0
2008-04-01 13:50:00,157.405,157.435,157.35,157.405,546800000.0
2008-04-01 13:51:00,157.4,157.415,157.375,157.38,589600000.0
2008-04-01 13:52:00,157.38,157.43,157.345,157.43,504000000.0
2008-04-01 13:53:00,157.43,157.46,157.425,157.435,427100000.0
2008-04-01 13:54:00,157.435,157.435,157.405,157.415,673700000.0
2008-04-01 13:55:00,157.415,157.455,157.415,157.425,680900000.0
2008-04-01 13:56:00,157.425,157.49,157.405,157.425,501800000.0
2008-04-01 13:57:00,157.425,157.44,157.405,157.415,518600000.0
2008-04-01 13:58:00,157.415,157.475,157.415,157.425,445900000.0
2008-04-01 13:59:00,157.425,157.45,157.42,157.425,525300000.0
2008-04-01 14:00:00,157.425,157.485,157.415,157.475,230400000.0
2008-04-01 14:01:00,157.475,157.495,157.455,157.475,221400000.0
2008-04-01 14:02:00,157.475,157.49,157.455,157.465,413900000.0
2008-04-01 14:03:00,157.465,157.475,157.42,157.465,284400000.0
2008-04-01 14:04:00,157.465,157.475,157.435,157.47,330800000.0
2008-04-01 14:05:00,157.465,157.545,157.465,157.535,884300000.0
2008-04-01 14:06:00,157.535,157.555,157.48,157.51,880600000.0
2008-04-01 14:07:00,157.515,157.535,157.495,157.525,437000000.0
2008-04-01 14:08:00,157.525,157.545,157.505,157.515,309800000.0
2008-04-01 14:09:00,157.515,157.52,157.495,157.505,651200001.0
2008-04-01 14:10:00,157.505,157.545,157.505,157.535,451900000.0
2008-04-01 14:11:00,157.53,157.57,157.515,157.565,483600000.0
2008-04-01 14:12:00,157.565,157.575,157.535,157.565,367700000.0
2008-04-01 14:13:00,157.565,157.585,157.515,157.525,469900000.0
2008-04-01 14:14:00,157.52,157.525,157.5,157.525,639800000.0
2008-04-01 14:15:00,157.535,157.54,157.495,157.505,485600000.0
2008-04-01 14:16:00,157.505,157.555,157.495,157.525,663000001.0
2008-04-01 14:17:00,157.525,157.55,157.495,157.535,281900000.0
2008-04-01 14:18:00,157.535,157.545,157.515,157.515,445600000.0
2008-04-01 14:19:00,157.515,157.57,157.505,157.565,471100000.0
2008-04-01 14:20:00,157.565,157.585,157.565,157.58,500900002.0
2008-04-01 14:21:00,157.58,157.585,157.575,157.575,517100000.0
2008-04-01 14:22:00,157.575,157.605,157.57,157.585,713199999.0
2008-04-01 14:23:00,157.585,157.635,157.58,157.6,477000000.0
2008-04-01 14:24:00,157.6,157.645,157.595,157.6,621300000.0
2008-04-01 14:25:00,157.605,157.645,157.585,157.635,502500000.0
2008-04-01 14:26:00,157.63,157.665,157.615,157.635,289000000.0
2008-04-01 14:27:00,157.635,157.645,157.595,157.595,448700000.0
2008-04-01 14:28:00,157.595,157.66,157.595,157.635,246100000.0
2008-04-01 14:29:00,157.635,157.635,157.575,157.58,518900000.0
2008-04-01 14:30:00,157.58,157.645,157.565,157.635,473900002.0
2008-04-01 14:31:00,157.645,157.725,157.64,157.715,406000000.0
2008-04-01 14:32:00,157.715,157.73,157.695,157.705,455300000.0
2008-04-01 14:33:00,157.705,157.71,157.665,157.685,565500000.0
2008-04-01 14:34:00,157.685,157.695,157.67,157.685,337100000.0
2008-04-01 14:35:00,157.685,157.69,157.67,157.675,510900000.0
2008-04-01 14:36:00,157.675,157.685,157.66,157.68,313500000.0
2008-04-01 14:37:00,157.68,157.695,157.675,157.685,618500000.0
2008-04-01 14:38:00,157.685,157.685,157.605,157.66,813400000.0
2008-04-01 14:39:00,157.66,157.68,157.62,157.635,522200000.0
2008-04-01 14:40:00,157.635,157.645,157.605,157.615,839700001.0
2008-04-01 14:41:00,157.615,157.625,157.6,157.605,762700000.0
2008-04-01 14:42:00,157.605,157.625,157.585,157.595,700900000.0
2008-04-01 14:43:00,157.595,157.605,157.575,157.59,435600000.0
2008-04-01 14:44:00,157.59,157.595,157.565,157.58,472900000.0
2008-04-01 14:45:00,157.575,157.575,157.515,157.535,642400000.0
2008-04-01 14:46:00,157.535,157.535,157.485,157.505,555600000.0
2008-04-01 14:47:00,157.505,157.515,157.455,157.455,1139500000.0
2008-04-01 14:48:00,157.445,157.465,157.425,157.435,470800000.0
2008-04-01 14:49:00,157.43,157.475,157.405,157.41,703399999.0
2008-04-01 14:50:00,157.41,157.43,157.355,157.375,630000001.0
2008-04-01 14:51:00,157.375,157.395,157.355,157.375,309200000.0
2008-04-01 14:52:00,157.375,157.375,157.345,157.375,425100000.0
2008-04-01 14:53:00,157.375,157.385,157.345,157.345,314400000.0
2008-04-01 14:54:00,157.345,157.38,157.335,157.37,228600000.0
2008-04-01 14:55:00,157.375,157.4,157.35,157.35,291700000.0
2008-04-01 14:56:00,157.35,157.38,157.295,157.305,352700000.0
2008-04-01 14:57:00,157.305,157.34,157.305,157.325,843600001.0
2008-04-01 14:58:00,157.325,157.39,157.325,157.375,651000000.0
2008-04-01 14:59:00,157.375,157.4,157.37,157.375,818200000.0
2008-04-01 15:00:00,157.375,157.4,157.355,157.38,209000000.0
2008-04-01 15:01:00,157.375,157.38,157.37,157.38,268800000.0
2008-04-01 15:02:00,157.38,157.41,157.38,157.405,190900000.0
2008-04-01 15:03:00,157.41,157.425,157.375,157.395,212200000.0
2008-04-01 15:04:00,157.39,157.45,157.38,157.435,274800000.0
2008-04-01 15:05:00,157.435,157.48,157.43,157.46,340400000.0
2008-04-01 15:06:00,157.455,157.5,157.455,157.47,190100000.0
2008-04-01 15:07:00,157.47,157.51,157.47,157.51,123400000.0
2008-04-01 15:08:00,157.51,157.51,157.455,157.47,195400000.0
2008-04-01 15:09:00,157.47,157.5,157.445,157.49,205700000.0
2008-04-01 15:10:00,157.49,157.505,157.475,157.49,251400000.0
2008-04-01 15:11:00,157.49,157.515,157.475,157.5,280800000.0
2008-04-01 15:12:00,157.505,157.57,157.5,157.53,215700000.0
2008-04-01 15:13:00,157.53,157.6,157.52,157.6,180300000.0
2008-04-01 15:14:00,157.6,157.6,157.515,157.565,163600000.0
2008-04-01 15:15:00,157.565,157.57,157.495,157.5,159000000.0
2008-04-01 15:16:00,157.5,157.535,157.48,157.505,321600000.0
2008-04-01 15:17:00,157.51,157.53,157.48,157.52,193100000.0
2008-04-01 15:18:00,157.525,157.54,157.485,157.5,164700000.0
2008-04-01 15:19:00,157.5,157.51,157.435,157.435,153000000.0
2008-04-01 15:20:00,157.435,157.45,157.43,157.44,164400000.0
2008-04-01 15:21:00,157.44,157.455,157.43,157.44,132500000.0
2008-04-01 15:22:00,157.44,157.485,157.44,157.46,123400000.0
2008-04-01 15:23:00,157.46,157.495,157.45,157.47,188900000.0
2008-04-01 15:24:00,157.47,157.51,157.45,157.47,197700000.0
2008-04-01 15:25:00,157.47,157.47,157.42,157.425,244400000.0
2008-04-01 15:26:00,157.425,157.445,157.39,157.4,359300000.0
2008-04-01 15:27:00,157.39,157.4,157.35,157.4,228300000.0
2008-04-01 15:28:00,157.4,157.445,157.385,157.445,367900000.0
2008-04-01 15:29:00,157.44,157.445,157.39,157.43,344100000.0
2008-04-01 15:30:00,157.43,157.445,157.385,157.44,297800000.0
2008-04-01 15:31:00,157.44,157.46,157.425,157.45,224000000.0
2008-04-01 15:32:00,157.45,157.48,157.45,157.47,227100000.0
2008-04-01 15:33:00,157.47,157.49,157.445,157.485,317900000.0
2008-04-01 15:34:00,157.485,157.53,157.48,157.5,208800000.0
2008-04-01 15:35:00,157.49,157.54,157.475,157.505,172300000.0
2008-04-01 15:36:00,157.505,157.55,157.46,157.47,253000000.0
2008-04-01 15:37:00,157.46,157.545,157.46,157.47,281800000.0
2008-04-01 15:38:00,157.47,157.475,157.42,157.42,549700000.0
2008-04-01 15:39:00,157.42,157.455,157.41,157.43,255900000.0
2008-04-01 15:40:00,157.43,157.465,157.42,157.465,169000000.0
2008-04-01 15:41:00,157.465,157.48,157.4,157.4,182500000.0
2008-04-01 15:42:00,157.4,157.45,157.395,157.42,205600000.0
2008-04-01 15:43:00,157.415,157.43,157.395,157.425,146300000.0
2008-04-01 15:44:00,157.425,157.47,157.42,157.42,138500000.0
2008-04-01 15:45:00,157.42,157.475,157.41,157.45,136200000.0
2008-04-01 15:46:00,157.45,157.52,157.44,157.51,155000000.0
2008-04-01 15:47:00,157.51,157.51,157.46,157.46,233000000.0
2008-04-01 15:48:00,157.46,157.51,157.445,157.505,263100000.0
2008-04-01 15:49:00,157.505,157.55,157.47,157.53,153500000.0
2008-04-01 15:50:00,157.53,157.575,157.53,157.56,157600000.0
2008-04-01 15:51:00,157.56,157.615,157.53,157.615,161900000.0
2008-04-01 15:52:00,157.61,157.62,157.59,157.61,135200000.0
2008-04-01 15:53:00,157.6,157.62,157.58,157.6,130900000.0
2008-04-01 15:54:00,157.6,157.615,157.57,157.575,155500000.0
2008-04-01 15:55:00,157.575,157.615,157.57,157.585,190300000.0
2008-04-01 15:56:00,157.59,157.63,157.59,157.605,290700000.0
2008-04-01 15:57:00,157.605,157.69,157.605,157.68,172000000.0
2008-04-01 15:58:00,157.68,157.69,157.655,157.67,198600000.0
2008-04-01 15:59:00,157.675,157.69,157.63,157.65,182800000.0
2008-04-01 16:00:00,157.65,158.07,157.65,157.97,446600000.0
2008-04-01 16:01:00,157.97,158.05,157.94,158.025,293000000.0
2008-04-01 16:02:00,158.03,158.03,157.94,157.96,260600000.0
2008-04-01 16:03:00,157.965,158.03,157.96,158.03,166000000.0
2008-04-01 16:04:00,158.03,158.05,158.0,158.025,160600000.0
2008-04-01 16:05:00,158.025,158.18,158.01,158.175,161900000.0
2008-04-01 16:06:00,158.17,158.205,158.16,158.165,236700000.0
2008-04-01 16:07:00,158.08,158.12,158.035,158.05,222800000.0
2008-04-01 16:08:00,158.045,158.08,158.03,158.08,213400000.0
2008-04-01 16:09:00,158.08,158.08,158.025,158.05,146600000.0
2008-04-01 16:10:00,158.05,158.06,157.98,158.02,163900000.0
2008-04-01 16:11:00,158.025,158.04,157.98,157.99,206700000.0
2008-04-01 16:12:00,157.99,158.025,157.97,158.015,235900000.0
2008-04-01 16:13:00,158.015,158.03,157.945,157.995,221300000.0
2008-04-01 16:14:00,157.98,158.04,157.975,158.04,185000000.0
2008-04-01 16:15:00,158.04,158.05,157.99,158.02,176900000.0
2008-04-01 16:16:00,158.03,158.04,158.005,158.005,169600000.0
2008-04-01 16:17:00,158.01,158.095,158.0,158.085,134400000.0
2008-04-01 16:18:00,158.09,158.1,158.045,158.06,150700000.0
2008-04-01 16:19:00,158.07,158.145,158.07,158.145,134800000.0
2008-04-01 16:20:00,158.145,158.15,158.06,158.12,188800000.0
2008-04-01 16:21:00,158.12,158.175,158.105,158.175,125000000.0
2008-04-01 16:22:00,158.175,158.19,158.12,158.16,115000000.0
2008-04-01 16:23:00,158.16,158.18,158.155,158.16,103800000.0
2008-04-01 16:24:00,158.16,158.21,158.15,158.205,92000000.0
2008-04-01 16:25:00,158.2,158.32,158.2,158.305,118200000.0
2008-04-01 16:26:00,158.305,158.33,158.27,158.3,161800000.0
2008-04-01 16:27:00,158.3,158.34,158.29,158.33,128900000.0
2008-04-01 16:28:00,158.33,158.33,158.25,158.31,116700000.0
2008-04-01 16:29:00,158.31,158.345,158.275,158.3,100000000.0
2008-04-01 16:30:00,158.3,158.32,158.27,158.28,337400000.0
2008-04-01 16:31:00,158.28,158.29,158.215,158.25,244200000.0
2008-04-01 16:32:00,158.255,158.31,158.25,158.27,214800000.0
2008-04-01 16:33:00,158.27,158.315,158.21,158.225,158600000.0
2008-04-01 16:34:00,158.23,158.27,158.215,158.245,236400000.0
2008-04-01 16:35:00,158.245,158.34,158.225,158.3,335700000.0
2008-04-01 16:36:00,158.3,158.345,158.275,158.31,264700000.0
2008-04-01 16:37:00,158.31,158.345,158.26,158.315,442400000.0
2008-04-01 16:38:00,158.315,158.44,158.315,158.44,211000000.0
2008-04-01 16:39:00,158.445,158.57,158.43,158.505,164200000.0
2008-04-01 16:40:00,158.495,158.51,158.425,158.505,202600000.0
2008-04-01 16:41:00,158.5,158.58,158.49,158.56,182600000.0
2008-04-01 16:42:00,158.56,158.59,158.52,158.555,212400000.0
2008-04-01 16:43:00,158.56,158.61,158.56,158.6,189300000.0
2008-04-01 16:44:00,158.6,158.655,158.565,158.645,655700000.0
2008-04-01 16:45:00,158.645,158.675,158.635,158.66,438300000.0
2008-04-01 16:46:00,158.66,158.665,158.615,158.635,318800000.0
2008-04-01 16:47:00,158.635,158.715,158.635,158.71,852600000.0
2008-04-01 16:48:00,158.71,158.75,158.695,158.72,241900000.0
2008-04-01 16:49:00,158.72,158.745,158.715,158.725,251800000.0
2008-04-01 16:50:00,158.725,158.735,158.685,158.695,285400000.0
2008-04-01 16:51:00,158.7,158.705,158.65,158.69,293700000.0
2008-04-01 16:52:00,158.695,158.705,158.625,158.685,426400000.0
2008-04-01 16:53:00,158.685,158.735,158.66,158.725,404100000.0
2008-04-01 16:54:00,158.725,158.775,158.715,158.77,410000000.0
2008-04-01 16:55:00,158.77,158.79,158.745,158.775,356500000.0
2008-04-01 16:56:00,158.775,158.775,158.715,158.755,406000000.0
2008-04-01 16:57:00,158.75,158.765,158.705,158.755,497200000.0
2008-04-01 16:58:00,158.755,158.78,158.69,158.69,617600000.0
2008-04-01 16:59:00,158.69,158.845,158.675,158.84,353300000.0
2008-04-01 17:00:00,158.845,158.885,158.835,158.85,378300000.0
2008-04-01 17:01:00,158.85,158.92,158.85,158.905,284800000.0
2008-04-01 17:02:00,158.9,158.955,158.9,158.91,255500000.0
2008-04-01 17:03:00,158.905,158.94,158.88,158.925,347900000.0
2008-04-01 17:04:00,158.925,158.93,158.895,158.91,410900000.0
2008-04-01 17:05:00,158.915,158.935,158.9,158.93,450900000.0
2008-04-01 17:06:00,158.925,158.93,158.88,158.89,249100000.0
2008-04-01 17:07:00,158.89,158.905,158.87,158.9,293600000.0
2008-04-01 17:08:00,158.9,158.9,158.85,158.855,215500000.0
2008-04-01 17:09:00,158.855,158.875,158.84,158.86,250600000.0
2008-04-01 17:10:00,158.86,158.87,158.84,158.865,200700000.0
2008-04-01 17:11:00,158.865,158.895,158.855,158.855,164000000.0
2008-04-01 17:12:00,158.855,158.875,158.82,158.83,390200000.0
2008-04-01 17:13:00,158.83,158.85,158.82,158.845,349500000.0
2008-04-01 17:14:00,158.845,158.845,158.755,158.785,349700000.0
2008-04-01 17:15:00,158.785,158.8,158.76,158.77,275800000.0
2008-04-01 17:16:00,158.77,158.81,158.74,158.75,391500000.0
2008-04-01 17:17:00,158.75,158.765,158.705,158.75,357700000.0
2008-04-01 17:18:00,158.75,158.785,158.705,158.705,245600000.0
2008-04-01 17:19:00,158.71,158.75,158.7,158.7,283400000.0
2008-04-01 17:20:00,158.7,158.745,158.695,158.735,268800000.0
2008-04-01 17:21:00,158.73,158.745,158.71,158.715,214100000.0
2008-04-01 17:22:00,158.715,158.76,158.71,158.73,249700000.0
2008-04-01 17:23:00,158.73,158.785,158.725,158.735,166700000.0
2008-04-01 17:24:00,158.735,158.75,158.73,158.75,242700000.0
2008-04-01 17:25:00,158.75,158.82,158.745,158.785,207300000.0
2008-04-01 17:26:00,158.785,158.815,158.775,158.785,227700000.0
2008-04-01 17:27:00,158.785,158.79,158.775,158.785,166200000.0
2008-04-01 17:28:00,158.785,158.815,158.78,158.81,208100000.0
2008-04-01 17:29:00,158.81,158.835,158.795,158.8,292000000.0
2008-04-01 17:30:00,158.8,158.85,158.78,158.785,201100000.0
2008-04-01 17:31:00,158.785,158.795,158.75,158.76,190300000.0
2008-04-01 17:32:00,158.76,158.815,158.745,158.815,285800000.0
2008-04-01 17:33:00,158.815,158.83,158.785,158.825,194900000.0
2008-04-01 17:34:00,158.825,158.84,158.815,158.835,253900000.0
2008-04-01 17:35:00,158.835,158.88,158.835,158.87,333200000.0
2008-04-01 17:36:00,158.87,158.875,158.8,158.805,207600000.0
2008-04-01 17:37:00,158.805,158.815,158.795,158.795,290400000.0
2008-04-01 17:38:00,158.795,158.8,158.79,158.79,390600000.0
2008-04-01 17:39:00,158.79,158.8,158.785,158.79,401600000.0
2008-04-01 17:40:00,158.79,158.795,158.785,158.79,417600000.0
2008-04-01 17:41:00,158.79,158.795,158.715,158.735,375600000.0
2008-04-01 17:42:00,158.735,158.75,158.725,158.745,269400000.0
2008-04-01 17:43:00,158.745,158.795,158.745,158.78,440100000.0
2008-04-01 17:44:00,158.78,158.795,158.76,158.76,345400000.0
2008-04-01 17:45:00,158.76,158.815,158.755,158.755,316200000.0
2008-04-01 17:46:00,158.75,158.765,158.69,158.695,323900000.0
2008-04-01 17:47:00,158.7,158.765,158.7,158.765,289100000.0
2008-04-01 17:48:00,158.765,158.805,158.745,158.75,272900000.0
2008-04-01 17:49:00,158.75,158.755,158.72,158.74,259500000.0
2008-04-01 17:50:00,158.74,158.79,158.74,158.76,223500000.0
2008-04-01 17:51:00,158.76,158.79,158.75,158.77,185700000.0
2008-04-01 17:52:00,158.77,158.77,158.73,158.745,184400000.0
2008-04-01 17:53:00,158.745,158.745,158.695,158.73,146800000.0
2008-04-01 17:54:00,158.73,158.79,158.71,158.785,134900000.0
2008-04-01 17:55:00,158.79,158.85,158.78,158.85,157800000.0
2008-04-01 17:56:00,158.85,158.855,158.805,158.815,146900000.0
2008-04-01 17:57:00,158.82,158.85,158.82,158.83,172700000.0
2008-04-01 17:58:00,158.83,158.915,158.82,158.905,132400000.0
2008-04-01 17:59:00,158.905,158.93,158.89,158.9,139600000.0
2008-04-01 18:00:00,158.9,158.93,158.875,158.875,170200000.0
2008-04-01 18:01:00,158.875,158.88,158.835,158.86,138500000.0
2008-04-01 18:02:00,158.86,158.885,158.855,158.855,120000000.0
2008-04-01 18:03:00,158.85,158.89,158.835,158.855,228400000.0
2008-04-01 18:04:00,158.855,158.855,158.835,158.845,454600000.0
2008-04-01 18:05:00,158.845,158.87,158.845,158.845,433100000.0
2008-04-01 18:06:00,158.845,158.855,158.825,158.85,1315500000.0
2008-04-01 18:07:00,158.85,158.855,158.805,158.83,777000000.0
2008-04-01 18:08:00,158.84,158.845,158.79,158.795,467500000.0
2008-04-01 18:09:00,158.795,158.805,158.795,158.795,1006000000.0
2008-04-01 18:10:00,158.795,158.815,158.795,158.805,527100000.0
2008-04-01 18:11:00,158.805,158.815,158.8,158.81,734300000.0
2008-04-01 18:12:00,158.81,158.83,158.77,158.79,508600000.0
2008-04-01 18:13:00,158.79,158.84,158.78,158.84,211900000.0
2008-04-01 18:14:00,158.84,158.84,158.81,158.815,271000000.0
2008-04-01 18:15:00,158.81,158.87,158.8,158.855,265400000.0
2008-04-01 18:16:00,158.85,158.93,158.84,158.855,128500000.0
2008-04-01 18:17:00,158.88,158.9,158.855,158.875,299400000.0
2008-04-01 18:18:00,158.875,158.9,158.855,158.88,320400000.0
2008-04-01 18:19:00,158.88,158.895,158.865,158.88,285500000.0
2008-04-01 18:20:00,158.88,158.91,158.865,158.885,264500000.0
2008-04-01 18:21:00,158.875,158.89,158.84,158.845,450500000.0
2008-04-01 18:22:00,158.845,158.845,158.805,158.81,361400000.0
2008-04-01 18:23:00,158.81,158.815,158.765,158.79,270900000.0
2008-04-01 18:24:00,158.79,158.915,158.785,158.895,181700000.0
2008-04-01 18:25:00,158.895,158.905,158.88,158.895,161100000.0
2008-04-01 18:26:00,158.895,158.905,158.875,158.885,185600000.0
2008-04-01 18:27:00,158.885,158.885,158.865,158.88,184700000.0
2008-04-01 18:28:00,158.885,158.93,158.86,158.915,162800000.0
2008-04-01 18:29:00,158.915,158.93,158.905,158.92,191500000.0
2008-04-01 18:30:00,158.92,158.95,158.915,158.94,249900000.0
2008-04-01 18:31:00,158.94,158.96,158.935,158.955,204200000.0
2008-04-01 18:32:00,158.955,158.96,158.94,158.945,237300000.0
2008-04-01 18:33:00,158.945,158.945,158.89,158.9,222100000.0
2008-04-01 18:34:00,158.9,158.935,158.87,158.875,188400000.0
2008-04-01 18:35:00,158.875,158.875,158.85,158.865,193600000.0
2008-04-01 18:36:00,158.87,158.87,158.835,158.835,553600000.0
2008-04-01 18:37:00,158.835,158.88,158.835,158.875,164600000.0
2008-04-01 18:38:00,158.875,158.905,158.845,158.87,154300000.0
2008-04-01 18:39:00,158.87,158.87,158.8,158.805,141500000.0
2008-04-01 18:40:00,158.8,158.82,158.78,158.82,238700000.0
2008-04-01 18:41:00,158.82,158.85,158.81,158.84,263600000.0
2008-04-01 18:42:00,158.84,158.84,158.795,158.805,445700000.0
2008-04-01 18:43:00,158.805,158.815,158.795,158.815,323500000.0
2008-04-01 18:44:00,158.815,158.835,158.795,158.835,1100800000.0
2008-04-01 18:45:00,158.835,158.85,158.825,158.845,582300000.0
2008-04-01 18:46:00,158.845,158.85,158.81,158.85,834600000.0
2008-04-01 18:47:00,158.855,158.88,158.835,158.87,189300000.0
2008-04-01 18:48:00,158.87,158.88,158.84,158.84,338500000.0
2008-04-01 18:49:00,158.84,158.88,158.835,158.865,224700000.0
2008-04-01 18:50:00,158.865,158.875,158.85,158.86,196600000.0
2008-04-01 18:51:00,158.86,158.86,158.805,158.82,417000000.0
2008-04-01 18:52:00,158.82,158.84,158.79,158.795,174700000.0
2008-04-01 18:53:00,158.795,158.825,158.785,158.82,229900000.0
2008-04-01 18:54:00,158.82,158.885,158.82,158.885,267400000.0
2008-04-01 18:55:00,158.885,158.885,158.865,158.875,247200000.0
2008-04-01 18:56:00,158.875,158.88,158.855,158.855,335700000.0
2008-04-01 18:57:00,158.855,158.935,158.855,158.91,320800000.0
2008-04-01 18:58:00,158.91,158.925,158.845,158.845,551600000.0
2008-04-01 18:59:00,158.845,158.865,158.755,158.77,393100000.0
2008-04-01 19:00:00,158.77,158.79,158.74,158.77,198900000.0
2008-04-01 19:01:00,158.77,158.8,158.755,158.77,137300000.0
2008-04-01 19:02:00,158.77,158.83,158.77,158.805,121500000.0
2008-04-01 19:03:00,158.805,158.815,158.78,158.79,117500000.0
2008-04-01 19:04:00,158.79,158.84,158.79,158.825,127300000.0
2008-04-01 19:05:00,158.825,158.86,158.825,158.855,174300000.0
2008-04-01 19:06:00,158.855,158.88,158.85,158.85,104100000.0
2008-04-01 19:07:00,158.85,158.875,158.835,158.875,154500000.0
2008-04-01 19:08:00,158.87,158.89,158.865,158.885,182400000.0
2008-04-01 19:09:00,158.885,158.885,158.86,158.88,223100000.0
2008-04-01 19:10:00,158.88,158.88,158.835,158.84,211000000.0
2008-04-01 19:11:00,158.835,158.84,158.785,158.785,328000000.0
2008-04-01 19:12:00,158.785,158.8,158.765,158.795,209100000.0
2008-04-01 19:13:00,158.8,158.845,158.8,158.83,335500000.0
2008-04-01 19:14:00,158.84,158.855,158.815,158.825,143700000.0
2008-04-01 19:15:00,158.825,158.855,158.82,158.855,197300000.0
2008-04-01 19:16:00,158.855,158.87,158.81,158.81,275500000.0
2008-04-01 19:17:00,158.81,158.81,158.785,158.81,191600000.0
2008-04-01 19:18:00,158.81,158.845,158.8,158.84,103100000.0
2008-04-01 19:19:00,158.84,158.85,158.825,158.845,182800000.0
2008-04-01 19:20:00,158.845,158.87,158.84,158.865,188900000.0
2008-04-01 19:21:00,158.865,158.885,158.845,158.885,162200000.0
2008-04-01 19:22:00,158.88,158.885,158.865,158.885,213700000.0
2008-04-01 19:23:00,158.885,158.885,158.865,158.88,147200000.0
2008-04-01 19:24:00,158.88,158.89,158.865,158.89,172600000.0
2008-04-01 19:25:00,158.89,158.925,158.88,158.915,243500000.0
2008-04-01 19:26:00,158.915,158.925,158.905,158.925,153600000.0
2008-04-01 19:27:00,158.925,158.945,158.91,158.935,139600000.0
2008-04-01 19:28:00,158.93,158.93,158.895,158.895,272400000.0
2008-04-01 19:29:00,158.895,158.895,158.875,158.895,132100000.0
2008-04-01 19:30:00,158.895,158.9,158.875,158.88,150800000.0
2008-04-01 19:31:00,158.88,158.88,158.84,158.845,152900000.0
2008-04-01 19:32:00,158.845,158.855,158.84,158.84,173100000.0
2008-04-01 19:33:00,158.84,158.86,158.84,158.85,128200000.0
2008-04-01 19:34:00,158.85,158.87,158.85,158.87,88400000.0
2008-04-01 19:35:00,158.87,158.895,158.87,158.89,224300000.0
2008-04-01 19:36:00,158.89,158.89,158.885,158.89,124400000.0
2008-04-01 19:37:00,158.89,158.9,158.87,158.875,92700000.0
2008-04-01 19:38:00,158.86,158.865,158.84,158.85,96300000.0
2008-04-01 19:39:00,158.85,158.85,158.835,158.85,399600000.0
2008-04-01 19:40:00,158.85,158.85,158.835,158.835,679800000.0
2008-04-01 19:41:00,158.835,158.845,158.825,158.835,302200000.0
2008-04-01 19:42:00,158.84,158.855,158.835,158.85,87200000.0
2008-04-01 19:43:00,158.85,158.875,158.825,158.87,188000000.0
2008-04-01 19:44:00,158.87,158.88,158.81,158.81,184500000.0
2008-04-01 19:45:00,158.81,158.85,158.81,158.84,349700000.0
2008-04-01 19:46:00,158.84,158.87,158.84,158.86,190700000.0
2008-04-01 19:47:00,158.86,158.875,158.845,158.87,153700000.0
2008-04-01 19:48:00,158.87,158.875,158.845,158.865,215300000.0
2008-04-01 19:49:00,158.865,158.895,158.865,158.87,667800000.0
2008-04-01 19:50:00,158.865,158.88,158.845,158.855,162700000.0
2008-04-01 19:51:00,158.855,158.855,158.835,158.855,176200000.0
2008-04-01 19:52:00,158.855,158.875,158.855,158.875,154600000.0
2008-04-01 19:53:00,158.875,158.875,158.84,158.845,113400000.0
2008-04-01 19:54:00,158.845,158.845,158.82,158.83,152400000.0
2008-04-01 19:55:00,158.83,158.84,158.76,158.76,286900000.0
2008-04-01 19:56:00,158.76,158.765,158.745,158.755,1256900000.0
2008-04-01 19:57:00,158.755,158.765,158.755,158.76,770300000.0
2008-04-01 19:58:00,158.76,158.77,158.755,158.76,134200000.0
2008-04-01 19:59:00,158.76,158.78,158.755,158.77,171900000.0
2008-04-01 20:00:00,158.77,158.805,158.77,158.805,241300000.0
2008-04-01 20:01:00,158.805,158.805,158.75,158.775,120700000.0
2008-04-01 20:02:00,158.775,158.775,158.7,158.71,147900000.0
2008-04-01 20:03:00,158.71,158.72,158.7,158.715,134700000.0
2008-04-01 20:04:00,158.715,158.805,158.71,158.795,128200000.0
2008-04-01 20:05:00,158.795,158.81,158.785,158.79,265100000.0
2008-04-01 20:06:00,158.79,158.8,158.77,158.77,315700000.0
2008-04-01 20:07:00,158.77,158.775,158.755,158.755,282700000.0
2008-04-01 20:08:00,158.755,158.765,158.75,158.76,459200000.0
2008-04-01 20:09:00,158.76,158.785,158.755,158.755,213800000.0
2008-04-01 20:10:00,158.755,158.765,158.755,158.755,390600000.0
2008-04-01 20:11:00,158.755,158.76,158.745,158.755,390200000.0
2008-04-01 20:12:00,158.755,158.765,158.74,158.755,275900000.0
2008-04-01 20:13:00,158.755,158.785,158.735,158.78,319800000.0
2008-04-01 20:14:00,158.78,158.78,158.735,158.735,272200000.0
2008-04-01 20:15:00,158.735,158.735,158.715,158.725,225600000.0
2008-04-01 20:16:00,158.725,158.725,158.715,158.715,386600000.0
2008-04-01 20:17:00,158.715,158.715,158.695,158.715,374900000.0
2008-04-01 20:18:00,158.715,158.735,158.705,158.725,337100000.0
2008-04-01 20:19:00,158.72,158.735,158.71,158.71,368000000.0
2008-04-01 20:20:00,158.71,158.84,158.71,158.835,432700000.0
2008-04-01 20:21:00,158.835,158.85,158.81,158.845,306100000.0
2008-04-01 20:22:00,158.845,158.85,158.84,158.845,312800000.0
2008-04-01 20:23:00,158.845,158.88,158.825,158.86,348900000.0
2008-04-01 20:24:00,158.86,158.86,158.845,158.845,555600000.0
2008-04-01 20:25:00,158.845,158.88,158.845,158.85,429600000.0
2008-04-01 20:26:00,158.85,158.885,158.85,158.875,293400000.0
2008-04-01 20:27:00,158.875,158.935,158.86,158.925,251200000.0
2008-04-01 20:28:00,158.93,158.935,158.905,158.925,295800000.0
2008-04-01 20:29:00,158.925,158.925,158.895,158.895,416400000.0
2008-04-01 20:30:00,158.895,158.895,158.87,158.885,230900000.0
2008-04-01 20:31:00,158.885,158.905,158.855,158.9,274000000.0
2008-04-01 20:32:00,158.9,158.905,158.84,158.84,302500000.0
2008-04-01 20:33:00,158.84,158.885,158.835,158.88,240700000.0
2008-04-01 20:34:00,158.88,158.915,158.865,158.915,482000000.0
2008-04-01 20:35:00,158.915,158.975,158.91,158.97,623300000.0
2008-04-01 20:36:00,158.97,158.98,158.935,158.94,337800000.0
2008-04-01 20:37:00,158.94,159.01,158.94,159.0,292500000.0
2008-04-01 20:38:00,159.0,159.175,159.0,159.145,545500000.0
2008-04-01 20:39:00,159.145,159.155,159.115,159.135,845600000.0
2008-04-01 20:40:00,159.135,159.14,159.095,159.095,1389200000.0
2008-04-01 20:41:00,159.095,159.12,159.095,159.115,985900000.0
2008-04-01 20:42:00,159.115,159.115,159.07,159.085,890800000.0
2008-04-01 20:43:00,159.085,159.155,159.085,159.155,416000000.0
2008-04-01 20:44:00,159.16,159.18,159.14,159.165,237800000.0
2008-04-01 20:45:00,159.165,159.19,159.165,159.17,423400000.0
2008-04-01 20:46:00,159.17,159.185,159.16,159.175,527600000.0
2008-04-01 20:47:00,159.175,159.185,159.14,159.155,523500000.0
2008-04-01 20:48:00,159.155,159.185,159.155,159.18,313800000.0
2008-04-01 20:49:00,159.18,159.195,159.17,159.175,275600000.0
2008-04-01 20:50:00,159.175,159.2,159.175,159.19,283200000.0
2008-04-01 20:51:00,159.19,159.19,159.115,159.13,380800000.0
2008-04-01 20:52:00,159.125,159.17,159.125,159.13,295850000.0
2008-04-01 20:53:00,159.13,159.175,159.13,159.15,472300000.0
2008-04-01 20:54:00,159.15,159.165,159.135,159.14,323800000.0
2008-04-01 20:55:00,159.14,159.145,159.105,159.115,415600000.0
2008-04-01 20:56:00,159.115,159.16,159.095,159.145,476100000.0
2008-04-01 20:57:00,159.145,159.18,159.14,159.155,344900000.0
2008-04-01 20:58:00,159.16,159.17,159.125,159.125,339600000.0
2008-04-01 20:59:00,159.125,159.135,159.105,159.11,271500000.0
2008-04-01 21:00:00,159.11,159.13,159.11,159.11,346500000.0
2008-04-01 21:01:00,159.115,159.115,159.09,159.105,356100000.0
2008-04-01 21:02:00,159.105,159.135,159.09,159.135,292900000.0
2008-04-01 21:03:00,159.135,159.135,159.115,159.12,238100000.0
2008-04-01 21:04:00,159.12,159.15,159.1,159.14,236400000.0
2008-04-01 21:05:00,159.14,159.165,159.135,159.155,362500000.0
2008-04-01 21:06:00,159.155,159.18,159.125,159.125,276000000.0
2008-04-01 21:07:00,159.125,159.145,159.125,159.13,238100000.0
2008-04-01 21:08:00,159.13,159.155,159.12,159.145,299000000.0
2008-04-01 21:09:00,159.145,159.145,159.13,159.13,230000000.0
2008-04-01 21:10:00,159.13,159.145,159.13,159.13,170300000.0
2008-04-01 21:11:00,159.13,159.155,159.13,159.145,289100000.0
2008-04-01 21:12:00,159.145,159.145,159.105,159.105,508700000.0
2008-04-01 21:13:00,159.105,159.115,159.105,159.115,451200000.0
2008-04-01 21:14:00,159.115,159.12,159.105,159.105,681300000.0
2008-04-01 21:15:00,159.105,159.105,159.085,159.085,609700000.0
2008-04-01 21:16:00,159.085,159.135,159.085,159.125,932900000.0
2008-04-01 21:17:00,159.115,159.125,159.085,159.085,593900000.0
2008-04-01 21:18:00,159.085,159.105,159.085,159.085,622600000.0
2008-04-01 21:19:00,159.085,159.105,159.075,159.085,384400000.0
2008-04-01 21:20:00,159.085,159.085,159.065,159.075,813200000.0
2008-04-01 21:21:00,159.075,159.085,159.065,159.075,681500000.0
2008-04-01 21:22:00,159.075,159.105,159.075,159.09,491800000.0
2008-04-01 21:23:00,159.09,159.095,159.065,159.07,791600000.0
2008-04-01 21:24:00,159.07,159.07,159.055,159.055,381400000.0
2008-04-01 21:25:00,159.055,159.055,159.02,159.045,241200000.0
2008-04-01 21:26:00,159.04,159.05,159.01,159.02,246100000.0
2008-04-01 21:27:00,159.02,159.04,159.01,159.025,199300000.0
2008-04-01 21:28:00,159.025,159.035,159.015,159.02,267400000.0
2008-04-01 21:29:00,159.02,159.03,159.01,159.02,362200000.0
2008-04-01 21:30:00,159.02,159.02,159.005,159.015,198700000.0
2008-04-01 21:31:00,159.015,159.015,158.935,158.94,336900000.0
2008-04-01 21:32:00,158.94,158.955,158.905,158.93,307500000.0
2008-04-01 21:33:00,158.93,158.94,158.885,158.91,307700000.0
2008-04-01 21:34:00,158.91,158.91,158.88,158.88,352400000.0
2008-04-01 21:35:00,158.88,158.895,158.85,158.895,254100000.0
2008-04-01 21:36:00,158.905,158.92,158.87,158.885,158400000.0
2008-04-01 21:37:00,158.885,158.97,158.88,158.945,137300000.0
2008-04-01 21:38:00,158.94,158.95,158.915,158.945,226600000.0
2008-04-01 21:39:00,158.945,158.985,158.945,158.985,382600000.0
2008-04-01 21:40:00,158.985,159.06,158.985,159.035,1105800000.0
2008-04-01 21:41:00,159.035,159.065,159.025,159.03,807500000.0
2008-04-01 21:42:00,159.03,159.095,159.025,159.09,871700000.0
2008-04-01 21:43:00,159.09,159.115,159.085,159.11,275600000.0
2008-04-01 21:44:00,159.11,159.125,159.1,159.11,126600000.0
2008-04-01 21:45:00,159.11,159.115,159.07,159.08,135000000.0
2008-04-01 21:46:00,159.08,159.08,159.025,159.06,189900000.0
2008-04-01 21:47:00,159.06,159.06,159.015,159.015,237100000.0
2008-04-01 21:48:00,159.015,159.03,158.975,158.985,304600000.0
2008-04-01 21:49:00,158.985,159.01,158.985,158.995,319700000.0
2008-04-01 21:50:00,158.995,159.015,158.94,158.94,226100000.0
2008-04-01 21:51:00,158.94,158.995,158.94,158.975,238900000.0
2008-04-01 21:52:00,158.975,158.98,158.97,158.975,288800000.0
2008-04-01 21:53:00,158.975,158.975,158.95,158.965,162700000.0
2008-04-01 21:54:00,158.965,158.995,158.96,158.985,141600000.0
2008-04-01 21:55:00,158.985,158.99,158.97,158.99,128100000.0
2008-04-01 21:56:00,158.995,159.02,158.97,158.98,129900000.0
2008-04-01 21:57:00,158.98,159.04,158.98,159.03,119300000.0
2008-04-01 21:58:00,159.03,159.04,159.025,159.03,121900000.0
2008-04-01 21:59:00,159.03,159.085,159.025,159.06,121400000.0
2008-04-01 22:00:00,159.07,159.07,159.045,159.065,134200000.0
2008-04-01 22:01:00,159.055,159.055,159.0,159.005,137600000.0
2008-04-01 22:02:00,159.005,159.035,158.995,159.0,142600000.0
2008-04-01 22:03:00,159.0,159.03,158.995,159.025,196400000.0
2008-04-01 22:04:00,159.025,159.075,159.02,159.075,94600000.0
2008-04-01 22:05:00,159.075,159.085,159.055,159.08,153000000.0
2008-04-01 22:06:00,159.08,159.09,159.065,159.065,72400000.0
2008-04-01 22:07:00,159.065,159.07,158.995,159.01,172400000.0
2008-04-01 22:08:00,159.01,159.035,159.01,159.03,164000000.0
2008-04-01 22:09:00,159.03,159.065,159.03,159.035,208900000.0
2008-04-01 22:10:00,159.035,159.065,159.035,159.065,772500000.0
2008-04-01 22:11:00,159.065,159.065,159.035,159.04,288800000.0
2008-04-01 22:12:00,159.04,159.095,159.04,159.08,350000000.0
2008-04-01 22:13:00,159.08,159.095,159.045,159.065,414500000.0
2008-04-01 22:14:00,159.065,159.065,159.015,159.03,332700000.0
2008-04-01 22:15:00,159.03,159.06,159.03,159.055,759800000.0
2008-04-01 22:16:00,159.055,159.08,159.035,159.045,205700000.0
2008-04-01 22:17:00,159.045,159.06,159.04,159.05,264300000.0
2008-04-01 22:18:00,159.05,159.08,159.03,159.05,107800000.0
2008-04-01 22:19:00,159.05,159.055,159.03,159.05,130900000.0
2008-04-01 22:20:00,159.05,159.07,159.05,159.05,168000000.0
2008-04-01 22:21:00,159.05,159.05,159.025,159.035,208000000.0
2008-04-01 22:22:00,159.035,159.035,159.02,159.02,187900000.0
2008-04-01 22:23:00,159.02,159.045,159.015,159.045,111900000.0
2008-04-01 22:24:00,159.045,159.045,159.04,159.04,73500000.0
2008-04-01 22:25:00,159.04,159.06,159.04,159.05,110300000.0
2008-04-01 22:26:00,159.05,159.08,159.05,159.08,181200000.0
2008-04-01 22:27:00,159.08,159.08,159.07,159.07,55700000.0
2008-04-01 22:28:00,159.07,159.08,159.07,159.07,299100000.0
2008-04-01 22:29:00,159.07,159.08,159.035,159.065,159000000.0
2008-04-01 22:30:00,159.06,159.07,159.04,159.07,145300000.0
2008-04-01 22:31:00,159.07,159.07,159.05,159.05,268200000.0
2008-04-01 22:32:00,159.05,159.055,159.035,159.04,256300000.0
2008-04-01 22:33:00,159.04,159.05,159.015,159.015,212400000.0
2008-04-01 22:34:00,159.015,159.045,159.01,159.02,192200000.0
2008-04-01 22:35:00,159.02,159.04,159.005,159.04,208200000.0
2008-04-01 22:36:00,159.04,159.065,159.04,159.06,85700000.0
2008-04-01 22:37:00,159.06,159.06,159.06,159.06,22200000.0
2008-04-01 22:38:00,159.06,159.06,159.04,159.05,97500000.0
2008-04-01 22:39:00,159.05,159.05,159.035,159.04,263600000.0
2008-04-01 22:40:00,159.04,159.055,159.04,159.05,211200000.0
2008-04-01 22:41:00,159.05,159.055,159.035,159.05,274100000.0
2008-04-01 22:42:00,159.05,159.05,159.03,159.04,196200000.0
2008-04-01 22:43:00,159.04,159.04,159.03,159.03,176800000.0
2008-04-01 22:44:00,159.03,159.045,159.025,159.04,364200001.0
2008-04-01 22:45:00,159.04,159.05,159.02,159.04,416800000.0
2008-04-01 22:46:00,159.04,159.065,159.03,159.05,399000000.0
2008-04-01 22:47:00,159.05,159.05,159.03,159.04,683700000.0
2008-04-01 22:48:00,159.04,159.065,159.025,159.03,503800000.0
2008-04-01 22:49:00,159.03,159.05,159.0,159.005,557100000.0
2008-04-01 22:50:00,159.005,159.005,158.96,158.995,298700000.0
2008-04-01 22:51:00,158.99,158.995,158.98,158.99,594000000.0
2008-04-01 22:52:00,158.99,158.99,158.935,158.94,619200000.0
2008-04-01 22:53:00,158.945,159.005,158.925,159.005,460300000.0
2008-04-01 22:54:00,159.005,159.005,158.975,158.985,260500000.0
2008-04-01 22:55:00,158.985,158.99,158.975,158.99,269700000.0
2008-04-01 22:56:00,158.99,158.99,158.975,158.975,405600000.0
2008-04-01 22:57:00,158.975,159.02,158.975,159.02,451900000.0
2008-04-01 22:58:00,159.02,159.06,159.02,159.06,1090600000.0
2008-04-01 22:59:00,159.05,159.05,158.975,158.98,1886700000.0
2008-04-01 23:00:00,158.98,159.01,158.97,158.98,1649000000.0
2008-04-01 23:01:00,158.98,159.01,158.98,159.01,1988000000.0
2008-04-01 23:02:00,159.01,159.03,159.01,159.03,952300000.0
2008-04-01 23:03:00,159.03,159.03,158.97,159.02,950500000.0
2008-04-01 23:04:00,159.02,159.04,159.02,159.03,886800000.0
2008-04-01 23:05:00,159.03,159.03,158.95,158.98,1206000000.0
2008-04-01 23:06:00,158.98,159.0,158.98,159.0,1192800000.0
2008-04-01 23:07:00,159.0,159.03,159.0,159.03,1111200000.0
2008-04-01 23:08:00,159.03,159.03,159.0,159.02,733500000.0
2008-04-01 23:09:00,159.02,159.03,159.0,159.02,854300000.0
2008-04-01 23:10:00,159.02,159.04,159.01,159.04,1257600000.0
2008-04-01 23:11:00,159.04,159.05,158.99,159.0,512000000.0
2008-04-01 23:12:00,158.98,159.0,158.96,159.0,530100000.0
2008-04-01 23:13:00,159.0,159.0,158.98,158.985,472000000.0
2008-04-01 23:14:00,158.985,158.995,158.97,158.99,202000000.0
2008-04-01 23:15:00,158.99,158.99,158.97,158.98,311100000.0
2008-04-01 23:16:00,158.98,158.98,158.97,158.97,319000000.0
2008-04-01 23:17:00,158.97,158.975,158.97,158.97,664200000.0
2008-04-01 23:18:00,158.97,158.97,158.97,158.97,712800000.0
2008-04-01 23:19:00,158.97,158.97,158.97,158.97,334200000.0
2008-04-01 23:20:00,158.97,158.97,158.97,158.97,632900000.0
2008-04-01 23:21:00,158.97,158.97,158.96,158.96,481400000.0
2008-04-01 23:22:00,158.96,158.98,158.96,158.98,491400000.0
2008-04-01 23:23:00,158.97,158.97,158.965,158.97,156500000.0
2008-04-01 23:24:00,158.97,158.98,158.965,158.97,495800000.0
2008-04-01 23:25:00,158.97,158.99,158.97,158.99,249300000.0
2008-04-01 23:26:00,158.99,159.005,158.98,159.005,243000000.0
2008-04-01 23:27:00,159.005,159.005,158.99,159.005,262700000.0
2008-04-01 23:28:00,159.005,159.01,159.005,159.01,253200000.0
2008-04-01 23:29:00,159.01,159.01,159.0,159.0,267600000.0
2008-04-01 23:30:00,159.0,159.01,158.98,159.0,595900000.0
2008-04-01 23:31:00,159.0,159.0,158.99,158.99,509100000.0
2008-04-01 23:32:00,158.99,159.0,158.99,159.0,522300000.0
2008-04-01 23:33:00,159.0,159.03,159.0,159.03,918700000.0
2008-04-01 23:34:00,159.03,159.03,159.0,159.0,941200000.0
2008-04-01 23:35:00,159.0,159.01,158.99,159.0,914100000.0
2008-04-01 23:36:00,159.0,159.02,158.99,159.02,933900000.0
2008-04-01 23:37:00,159.02,159.035,158.985,158.985,274800000.0
2008-04-01 23:38:00,158.985,159.01,158.985,159.01,261200000.0
2008-04-01 23:39:00,159.01,159.02,159.01,159.01,264000000.0
2008-04-01 23:40:00,159.01,159.02,158.98,159.01,334700000.0
2008-04-01 23:41:00,159.01,159.03,158.995,159.0,344100000.0
2008-04-01 23:42:00,159.0,159.04,159.0,159.02,262800000.0
2008-04-01 23:43:00,159.02,159.02,159.01,159.02,274800000.0
2008-04-01 23:44:00,159.02,159.02,159.01,159.01,264000000.0
2008-04-01 23:45:00,159.01,159.01,158.995,158.995,242000000.0
2008-04-01 23:46:00,158.995,159.01,158.995,159.01,217200000.0
2008-04-01 23:47:00,159.01,159.01,159.01,159.01,271200000.0
2008-04-01 23:48:00,159.01,159.01,159.0,159.0,272400000.0
2008-04-01 23:49:00,159.0,159.0,158.99,158.99,268800000.0
2008-04-01 23:50:00,158.99,159.01,158.99,159.01,267600000.0
2008-04-01 23:51:00,159.01,159.015,158.985,158.99,261300000.0
2008-04-01 23:52:00,158.99,159.03,158.95,159.02,180200000.0
2008-04-01 23:53:00,159.02,159.02,158.96,158.97,263600000.0
2008-04-01 23:54:00,158.97,159.0,158.97,159.0,344400000.0
2008-04-01 23:55:00,159.0,159.01,159.0,159.0,258000000.0
2008-04-01 23:56:00,159.0,159.0,158.98,158.98,264000000.0
2008-04-01 23:57:00,158.98,159.0,158.98,159.0,509000000.0
2008-04-01 23:58:00,159.0,159.0,158.98,158.98,717000000.0
2008-04-01 23:59:00,158.98,158.985,158.93,158.95,485300000.0
2008-04-02 00:00:00,158.95,158.95,158.89,158.915,312900000.0
2008-04-02 00:01:00,158.915,158.92,158.87,158.885,237400000.0
2008-04-02 00:02:00,158.885,158.9,158.88,158.9,1018400000.0
2008-04-02 00:03:00,158.9,158.9,158.88,158.88,920800000.0
2008-04-02 00:04:00,158.88,158.88,158.88,158.88,700100000.0
2008-04-02 00:05:00,158.88,158.895,158.88,158.88,540900000.0
2008-04-02 00:06:00,158.88,158.905,158.88,158.88,380400000.0
2008-04-02 00:07:00,158.88,158.88,158.84,158.845,640300000.0
2008-04-02 00:08:00,158.845,158.865,158.83,158.85,1239000000.0
2008-04-02 00:09:00,158.85,158.865,158.84,158.85,1045800000.0
2008-04-02 00:10:00,158.85,158.85,158.85,158.85,1812400000.0
2008-04-02 00:11:00,158.85,158.85,158.8,158.8,1556100000.0
2008-04-02 00:12:00,158.8,158.82,158.8,158.82,1129400000.0
2008-04-02 00:13:00,158.82,158.84,158.82,158.84,1514500000.0
2008-04-02 00:14:00,158.84,158.84,158.81,158.81,1243600000.0
2008-04-02 00:15:00,158.81,158.81,158.81,158.81,1411200000.0
2008-04-02 00:16:00,158.81,158.81,158.81,158.81,1579200000.0
2008-04-02 00:17:00,158.81,158.81,158.8,158.81,1290300000.0
2008-04-02 00:18:00,158.81,158.815,158.8,158.81,1040600000.0
2008-04-02 00:19:00,158.81,158.81,158.8,158.81,1649000000.0
2008-04-02 00:20:00,158.81,158.85,158.81,158.84,1776600000.0
2008-04-02 00:21:00,158.84,158.87,158.84,158.85,936600000.0
2008-04-02 00:22:00,158.85,158.88,158.83,158.83,735900003.0
2008-04-02 00:23:00,158.83,158.83,158.8,158.82,1664400000.0
2008-04-02 00:24:00,158.82,158.84,158.82,158.84,532800000.0
2008-04-02 00:25:00,158.84,158.84,158.81,158.83,552000000.0
2008-04-02 00:26:00,158.83,158.84,158.83,158.84,1240000000.0
2008-04-02 00:27:00,158.84,158.84,158.805,158.805,1508800000.0
2008-04-02 00:28:00,158.805,158.805,158.8,158.8,995300000.0
2008-04-02 00:29:00,158.8,158.83,158.8,158.82,1196100000.0
2008-04-02 00:30:00,158.82,158.82,158.8,158.81,1946600000.0
2008-04-02 00:31:00,158.81,158.81,158.8,158.8,1590500000.0
2008-04-02 00:32:00,158.8,158.8,158.79,158.79,316800000.0
2008-04-02 00:33:00,158.79,158.79,158.75,158.75,1635200000.0
2008-04-02 00:34:00,158.75,158.78,158.75,158.77,1166700000.0
2008-04-02 00:35:00,158.77,158.78,158.76,158.77,953400000.0
2008-04-02 00:36:00,158.77,158.81,158.77,158.79,1913600000.0
2008-04-02 00:37:00,158.79,158.82,158.78,158.82,478000000.0
2008-04-02 00:38:00,158.82,158.83,158.81,158.82,1425800000.0
2008-04-02 00:39:00,158.83,158.85,158.82,158.85,1425800000.0
2008-04-02 00:40:00,158.85,158.86,158.84,158.84,1425800000.0
2008-04-02 00:41:00,158.84,158.84,158.84,158.84,1427200000.0
2008-04-02 00:42:00,158.84,158.84,158.84,158.84,1399200000.0
2008-04-02 00:43:00,158.84,158.865,158.84,158.865,1344100000.0
2008-04-02 00:44:00,158.865,158.865,158.85,158.85,1930600000.0
2008-04-02 00:45:00,158.85,158.87,158.84,158.86,1627400001.0
2008-04-02 00:46:00,158.86,158.865,158.835,158.84,1254100000.0
2008-04-02 00:47:00,158.85,158.86,158.83,158.84,1939200000.0
2008-04-02 00:48:00,158.83,158.84,158.83,158.84,1939200000.0
2008-04-02 00:49:00,158.83,158.83,158.82,158.83,1939200000.0
2008-04-02 00:50:00,158.82,158.84,158.82,158.82,1939200000.0
2008-04-02 00:51:00,158.81,158.83,158.81,158.81,1939200000.0
2008-04-02 00:52:00,158.81,158.83,158.8,158.8,1970300000.0
2008-04-02 00:53:00,158.81,158.81,158.77,158.8,635000000.0
2008-04-02 00:54:00,158.8,158.81,158.73,158.75,1502200000.0
2008-04-02 00:55:00,158.75,158.77,158.73,158.76,580200000.0
2008-04-02 00:56:00,158.76,158.78,158.75,158.755,1517700000.0
2008-04-02 00:57:00,158.755,158.76,158.75,158.755,984400000.0
2008-04-02 00:58:00,158.755,158.755,158.75,158.75,867200000.0
2008-04-02 00:59:00,158.75,158.78,158.75,158.76,1598400000.0
2008-04-02 01:00:00,158.76,158.77,158.75,158.76,1214500000.0
2008-04-02 01:01:00,158.76,158.81,158.76,158.805,1596700000.0
2008-04-02 01:02:00,158.805,158.805,158.76,158.8,1219500000.0
2008-04-02 01:03:00,158.8,158.83,158.8,158.83,1085700000.0
2008-04-02 01:04:00,158.83,158.84,158.765,158.82,558500000.0
2008-04-02 01:05:00,158.82,158.895,158.82,158.835,241800000.0
2008-04-02 01:06:00,158.835,158.84,158.83,158.83,236400000.0
2008-04-02 01:07:00,158.83,158.84,158.815,158.82,270600000.0
2008-04-02 01:08:00,158.82,158.83,158.81,158.82,242400000.0
2008-04-02 01:09:00,158.82,158.85,158.82,158.82,555500000.0
2008-04-02 01:10:00,158.82,158.82,158.76,158.765,511200000.0
2008-04-02 01:11:00,158.765,158.78,158.74,158.76,492500000.0
2008-04-02 01:12:00,158.76,158.83,158.76,158.785,267000000.0
2008-04-02 01:13:00,158.785,158.82,158.78,158.82,350800000.0
2008-04-02 01:14:00,158.825,158.825,158.78,158.81,405000000.0
2008-04-02 01:15:00,158.81,158.81,158.8,158.8,797200000.0
2008-04-02 01:16:00,158.8,158.8,158.78,158.785,621900000.0
2008-04-02 01:17:00,158.785,158.785,158.78,158.78,538400000.0
2008-04-02 01:18:00,158.78,158.8,158.775,158.8,1167200000.0
2008-04-02 01:19:00,158.8,158.81,158.79,158.8,1115900000.0
2008-04-02 01:20:00,158.8,158.825,158.78,158.81,1633600000.0
2008-04-02 01:21:00,158.81,158.88,158.8,158.86,883400000.0
2008-04-02 01:22:00,158.86,158.88,158.845,158.855,634400000.0
2008-04-02 01:23:00,158.855,158.875,158.835,158.835,301200000.0
2008-04-02 01:24:00,158.835,158.835,158.83,158.83,1416800000.0
2008-04-02 01:25:00,158.83,158.84,158.83,158.84,433600000.0
2008-04-02 01:26:00,158.84,158.86,158.84,158.84,619200000.0
2008-04-02 01:27:00,158.84,158.88,158.8,158.88,563500000.0
2008-04-02 01:28:00,158.88,158.88,158.805,158.82,1088299999.0
2008-04-02 01:29:00,158.82,158.86,158.8,158.835,710700000.0
2008-04-02 01:30:00,158.835,158.895,158.8,158.86,566500000.0
2008-04-02 01:31:00,158.865,158.865,158.78,158.78,1285900000.0
2008-04-02 01:32:00,158.78,158.78,158.745,158.75,1316999999.0
2008-04-02 01:33:00,158.75,158.78,158.75,158.765,1249100000.0
2008-04-02 01:34:00,158.765,158.78,158.75,158.765,524400000.0
2008-04-02 01:35:00,158.765,158.77,158.75,158.76,1321700000.0
2008-04-02 01:36:00,158.76,158.77,158.73,158.735,1493700000.0
2008-04-02 01:37:00,158.735,158.735,158.68,158.69,759200000.0
2008-04-02 01:38:00,158.69,158.76,158.69,158.7,1141799999.0
2008-04-02 01:39:00,158.7,158.705,158.68,158.68,1519000000.0
2008-04-02 01:40:00,158.68,158.69,158.645,158.66,1029700000.0
2008-04-02 01:41:00,158.66,158.67,158.65,158.665,993400000.0
2008-04-02 01:42:00,158.665,158.685,158.62,158.63,767599999.0
2008-04-02 01:43:00,158.63,158.65,158.61,158.65,953000000.0
2008-04-02 01:44:00,158.65,158.665,158.62,158.62,1426800000.0
2008-04-02 01:45:00,158.62,158.65,158.6,158.65,1569100000.0
2008-04-02 01:46:00,158.65,158.665,158.62,158.645,1262500000.0
2008-04-02 01:47:00,158.645,158.645,158.63,158.635,1936500000.0
2008-04-02 01:48:00,158.635,158.645,158.625,158.64,273500000.0
2008-04-02 01:49:00,158.64,158.65,158.635,158.64,323600000.0
2008-04-02 01:50:00,158.64,158.66,158.64,158.65,267800000.0
2008-04-02 01:51:00,158.65,158.65,158.63,158.635,624400000.0
2008-04-02 01:52:00,158.64,158.65,158.62,158.62,748900000.0
2008-04-02 01:53:00,158.62,158.63,158.615,158.615,460200000.0
2008-04-02 01:54:00,158.615,158.62,158.615,158.62,710700000.0
2008-04-02 01:55:00,158.62,158.65,158.62,158.65,953500000.0
2008-04-02 01:56:00,158.65,158.65,158.64,158.64,733400000.0
2008-04-02 01:57:00,158.64,158.64,158.58,158.6,1643200000.0
2008-04-02 01:58:00,158.6,158.63,158.57,158.6,1865100000.0
2008-04-02 01:59:00,158.6,158.62,158.58,158.58,1710200000.0
2008-04-02 02:00:00,158.58,158.635,158.55,158.63,777300000.0
2008-04-02 02:01:00,158.63,158.66,158.6,158.605,636400001.0
2008-04-02 02:02:00,158.605,158.61,158.58,158.58,1096500000.0
2008-04-02 02:03:00,158.58,158.59,158.55,158.56,1139199999.0
2008-04-02 02:04:00,158.56,158.585,158.56,158.57,1673500000.0
2008-04-02 02:05:00,158.57,158.6,158.56,158.59,1409599993.0
2008-04-02 02:06:00,158.59,158.69,158.59,158.69,1356400000.0
2008-04-02 02:07:00,158.69,158.69,158.63,158.675,1511400000.0
2008-04-02 02:08:00,158.67,158.69,158.63,158.63,1391499999.0
2008-04-02 02:09:00,158.63,158.66,158.625,158.63,1378000000.0
2008-04-02 02:10:00,158.63,158.69,158.63,158.69,1215300001.0
2008-04-02 02:11:00,158.69,158.705,158.64,158.65,1124699998.0
2008-04-02 02:12:00,158.65,158.67,158.65,158.66,564700000.0
2008-04-02 02:13:00,158.66,158.66,158.65,158.65,1501100000.0
2008-04-02 02:14:00,158.65,158.65,158.61,158.64,1568300000.0
2008-04-02 02:15:00,158.64,158.65,158.63,158.64,1264800000.0
2008-04-02 02:16:00,158.64,158.66,158.64,158.64,967200000.0
2008-04-02 02:17:00,158.64,158.64,158.62,158.64,514300000.0
2008-04-02 02:18:00,158.64,158.64,158.63,158.64,416600000.0
2008-04-02 02:19:00,158.64,158.64,158.605,158.62,868000000.0
2008-04-02 02:20:00,158.62,158.72,158.62,158.7,574400001.0
2008-04-02 02:21:00,158.7,158.71,158.67,158.695,709400000.0
2008-04-02 02:22:00,158.695,158.78,158.69,158.78,739400001.0
2008-04-02 02:23:00,158.78,158.78,158.73,158.76,715000000.0
2008-04-02 02:24:00,158.76,158.77,158.73,158.73,552200000.0
2008-04-02 02:25:00,158.73,158.74,158.73,158.73,558700000.0
2008-04-02 02:26:00,158.73,158.74,158.69,158.69,720900000.0
2008-04-02 02:27:00,158.69,158.71,158.68,158.68,674300000.0
2008-04-02 02:28:00,158.68,158.7,158.66,158.7,768000000.0
2008-04-02 02:29:00,158.7,158.74,158.7,158.74,592500000.0
2008-04-02 02:30:00,158.74,158.84,158.72,158.82,789400000.0
2008-04-02 02:31:00,158.82,158.82,158.77,158.8,829400000.0
2008-04-02 02:32:00,158.8,158.8,158.8,158.8,880000000.0
2008-04-02 02:33:00,158.8,158.82,158.8,158.8,1257300001.0
2008-04-02 02:34:00,158.8,158.85,158.8,158.85,640200000.0
2008-04-02 02:35:00,158.85,158.86,158.79,158.81,722300000.0
2008-04-02 02:36:00,158.81,158.84,158.81,158.83,852900000.0
2008-04-02 02:37:00,158.83,158.85,158.82,158.83,1098200002.0
2008-04-02 02:38:00,158.83,158.84,158.815,158.82,638600000.0
2008-04-02 02:39:00,158.82,158.82,158.8,158.8,257300000.0
2008-04-02 02:40:00,158.8,158.82,158.78,158.82,654000002.0
2008-04-02 02:41:00,158.82,158.84,158.78,158.79,835600002.0
2008-04-02 02:42:00,158.79,158.82,158.79,158.81,644400000.0
2008-04-02 02:43:00,158.815,158.83,158.8,158.81,689800000.0
2008-04-02 02:44:00,158.81,158.88,158.81,158.88,755600000.0
2008-04-02 02:45:00,158.88,158.92,158.88,158.89,544100000.0
2008-04-02 02:46:00,158.9,158.92,158.88,158.905,636700000.0
2008-04-02 02:47:00,158.905,158.91,158.85,158.85,884500000.0
2008-04-02 02:48:00,158.85,158.88,158.85,158.85,889900001.0
2008-04-02 02:49:00,158.85,158.88,158.85,158.88,659200001.0
2008-04-02 02:50:00,158.88,158.905,158.88,158.89,590200000.0
2008-04-02 02:51:00,158.89,158.9,158.865,158.89,650200000.0
2008-04-02 02:52:00,158.89,158.925,158.88,158.915,511300000.0
2008-04-02 02:53:00,158.915,158.92,158.87,158.9,619600000.0
2008-04-02 02:54:00,158.9,158.97,158.9,158.97,726700000.0
2008-04-02 02:55:00,158.97,158.985,158.93,158.94,648700000.0
2008-04-02 02:56:00,158.94,158.94,158.91,158.91,815600000.0
2008-04-02 02:57:00,158.91,158.91,158.9,158.91,772900000.0
2008-04-02 02:58:00,158.91,158.96,158.91,158.96,704100000.0
2008-04-02 02:59:00,158.96,158.995,158.95,158.98,701700000.0
2008-04-02 03:00:00,158.98,158.99,158.96,158.96,624600000.0
2008-04-02 03:01:00,158.96,158.96,158.9,158.9,631700000.0
2008-04-02 03:02:00,158.9,158.96,158.9,158.95,735400000.0
2008-04-02 03:03:00,158.94,158.95,158.935,158.94,875800000.0
2008-04-02 03:04:00,158.94,158.94,158.88,158.89,649099999.0
2008-04-02 03:05:00,158.9,158.9,158.83,158.84,541400000.0
2008-04-02 03:06:00,158.84,158.84,158.82,158.83,913200000.0
2008-04-02 03:07:00,158.83,158.83,158.825,158.83,1238900000.0
2008-04-02 03:08:00,158.83,158.83,158.825,158.825,1680800000.0
2008-04-02 03:09:00,158.825,158.84,158.81,158.84,499600000.0
2008-04-02 03:10:00,158.84,158.84,158.82,158.83,1019900000.0
2008-04-02 03:11:00,158.83,158.84,158.82,158.84,948499999.0
2008-04-02 03:12:00,158.84,158.85,158.84,158.84,940000000.0
2008-04-02 03:13:00,158.84,158.86,158.84,158.86,676300000.0
2008-04-02 03:14:00,158.86,158.9,158.86,158.89,643600000.0
2008-04-02 03:15:00,158.89,158.89,158.86,158.86,1006100000.0
2008-04-02 03:16:00,158.86,158.86,158.85,158.86,533600000.0
2008-04-02 03:17:00,158.86,158.88,158.84,158.845,641700000.0
2008-04-02 03:18:00,158.845,158.845,158.75,158.77,377600000.0
2008-04-02 03:19:00,158.77,158.77,158.72,158.75,351100000.0
2008-04-02 03:20:00,158.75,158.765,158.745,158.75,424000000.0
2008-04-02 03:21:00,158.75,158.79,158.75,158.78,861900000.0
2008-04-02 03:22:00,158.78,158.79,158.72,158.73,743700000.0
2008-04-02 03:23:00,158.73,158.73,158.68,158.71,514200000.0
2008-04-02 03:24:00,158.69,158.715,158.67,158.7,573100000.0
2008-04-02 03:25:00,158.7,158.72,158.69,158.72,564700000.0
2008-04-02 03:26:00,158.72,158.72,158.7,158.72,666000000.0
2008-04-02 03:27:00,158.72,158.73,158.7,158.7,813400000.0
2008-04-02 03:28:00,158.7,158.76,158.7,158.73,786100000.0
2008-04-02 03:29:00,158.73,158.78,158.73,158.78,803000001.0
2008-04-02 03:30:00,158.78,158.8,158.76,158.76,567500000.0
2008-04-02 03:31:00,158.76,158.78,158.76,158.78,403100000.0
2008-04-02 03:32:00,158.78,158.78,158.72,158.72,606000000.0
2008-04-02 03:33:00,158.72,158.72,158.69,158.69,681300000.0
2008-04-02 03:34:00,158.69,158.7,158.69,158.69,570500000.0
2008-04-02 03:35:00,158.69,158.69,158.68,158.68,834600000.0
2008-04-02 03:36:00,158.68,158.68,158.63,158.63,526600000.0
2008-04-02 03:37:00,158.63,158.65,158.62,158.63,502600000.0
2008-04-02 03:38:00,158.63,158.68,158.63,158.67,761700000.0
2008-04-02 03:39:00,158.67,158.68,158.66,158.68,759700000.0
2008-04-02 03:40:00,158.68,158.7,158.66,158.66,677100000.0
2008-04-02 03:41:00,158.66,158.7,158.66,158.67,685899999.0
2008-04-02 03:42:00,158.67,158.68,158.65,158.68,706499999.0
2008-04-02 03:43:00,158.68,158.69,158.67,158.68,618900000.0
2008-04-02 03:44:00,158.68,158.71,158.625,158.625,642500000.0
2008-04-02 03:45:00,158.625,158.65,158.61,158.61,393900000.0
2008-04-02 03:46:00,158.61,158.61,158.58,158.6,370800000.0
2008-04-02 03:47:00,158.6,158.64,158.6,158.63,564000000.0
2008-04-02 03:48:00,158.63,158.63,158.595,158.6,553200000.0
2008-04-02 03:49:00,158.6,158.6,158.56,158.59,605499999.0
2008-04-02 03:50:00,158.59,158.62,158.58,158.58,651400000.0
2008-04-02 03:51:00,158.58,158.59,158.565,158.58,776800002.0
2008-04-02 03:52:00,158.58,158.58,158.57,158.58,757600000.0
2008-04-02 03:53:00,158.58,158.59,158.545,158.555,330400000.0
2008-04-02 03:54:00,158.555,158.565,158.55,158.56,381600000.0
2008-04-02 03:55:00,158.56,158.56,158.545,158.55,493800000.0
2008-04-02 03:56:00,158.55,158.57,158.54,158.57,434800000.0
2008-04-02 03:57:00,158.57,158.57,158.55,158.56,783200000.0
2008-04-02 03:58:00,158.56,158.6,158.56,158.6,745000000.0
2008-04-02 03:59:00,158.6,158.62,158.6,158.61,603500000.0
2008-04-02 04:00:00,158.61,158.61,158.56,158.59,851400000.0
2008-04-02 04:01:00,158.59,158.61,158.59,158.6,745300000.0
2008-04-02 04:02:00,158.6,158.6,158.56,158.59,570800001.0
2008-04-02 04:03:00,158.59,158.62,158.58,158.61,700200000.0
2008-04-02 04:04:00,158.61,158.62,158.59,158.59,819000000.0
2008-04-02 04:05:00,158.59,158.6,158.57,158.57,805200000.0
2008-04-02 04:06:00,158.57,158.58,158.55,158.56,681800000.0
2008-04-02 04:07:00,158.56,158.59,158.56,158.58,774600000.0
2008-04-02 04:08:00,158.58,158.66,158.58,158.63,518500000.0
2008-04-02 04:09:00,158.63,158.63,158.6,158.6,259000000.0
2008-04-02 04:10:00,158.6,158.6,158.57,158.59,268900000.0
2008-04-02 04:11:00,158.59,158.6,158.59,158.6,303900000.0
2008-04-02 04:12:00,158.6,158.62,158.6,158.62,295200000.0
2008-04-02 04:13:00,158.62,158.62,158.6,158.6,292100000.0
2008-04-02 04:14:00,158.6,158.65,158.6,158.65,273400000.0
2008-04-02 04:15:00,158.65,158.66,158.65,158.66,259100000.0
2008-04-02 04:16:00,158.66,158.71,158.66,158.69,231100000.0
2008-04-02 04:17:00,158.69,158.72,158.68,158.72,274700000.0
2008-04-02 04:18:00,158.72,158.725,158.715,158.72,239200000.0
2008-04-02 04:19:00,158.72,158.73,158.715,158.72,175700000.0
2008-04-02 04:20:00,158.72,158.72,158.71,158.71,311700000.0
2008-04-02 04:21:00,158.71,158.72,158.71,158.71,301100000.0
2008-04-02 04:22:00,158.71,158.71,158.69,158.69,313800000.0
2008-04-02 04:23:00,158.69,158.69,158.67,158.67,309600000.0
2008-04-02 04:24:00,158.67,158.67,158.63,158.65,195800000.0
2008-04-02 04:25:00,158.65,158.65,158.64,158.64,254500000.0
2008-04-02 04:26:00,158.64,158.65,158.62,158.63,230000000.0
2008-04-02 04:27:00,158.63,158.665,158.63,158.665,256200000.0
2008-04-02 04:28:00,158.665,158.69,158.665,158.68,264300000.0
2008-04-02 04:29:00,158.68,158.69,158.67,158.69,223300000.0
2008-04-02 04:30:00,158.69,158.7,158.68,158.69,267200000.0
2008-04-02 04:31:00,158.69,158.7,158.68,158.68,208800000.0
2008-04-02 04:32:00,158.68,158.69,158.68,158.69,292300000.0
2008-04-02 04:33:00,158.69,158.71,158.69,158.7,286900000.0
2008-04-02 04:34:00,158.7,158.7,158.695,158.7,244500000.0
2008-04-02 04:35:00,158.7,158.7,158.7,158.7,254000000.0
2008-04-02 04:36:00,158.7,158.7,158.695,158.695,180000000.0
2008-04-02 04:37:00,158.695,158.705,158.695,158.7,196500000.0
2008-04-02 04:38:00,158.7,158.7,158.7,158.7,265600000.0
2008-04-02 04:39:00,158.7,158.7,158.68,158.68,286400000.0
2008-04-02 04:40:00,158.68,158.68,158.65,158.65,221500000.0
2008-04-02 04:41:00,158.65,158.65,158.62,158.64,278100000.0
2008-04-02 04:42:00,158.64,158.67,158.64,158.66,304000000.0
2008-04-02 04:43:00,158.66,158.66,158.62,158.62,273400000.0
2008-04-02 04:44:00,158.62,158.66,158.62,158.65,243100000.0
2008-04-02 04:45:00,158.65,158.71,158.65,158.68,275200000.0
2008-04-02 04:46:00,158.68,158.69,158.67,158.68,283100000.0
2008-04-02 04:47:00,158.68,158.68,158.66,158.68,291100000.0
2008-04-02 04:48:00,158.68,158.68,158.66,158.68,270900000.0
2008-04-02 04:49:00,158.68,158.68,158.665,158.67,256400000.0
2008-04-02 04:50:00,158.67,158.68,158.67,158.68,268600000.0
2008-04-02 04:51:00,158.68,158.7,158.68,158.7,296100000.0
2008-04-02 04:52:00,158.7,158.7,158.68,158.68,289000000.0
2008-04-02 04:53:00,158.68,158.69,158.675,158.69,200600000.0
2008-04-02 04:54:00,158.69,158.69,158.69,158.69,299600000.0
2008-04-02 04:55:00,158.69,158.71,158.69,158.71,176200000.0
2008-04-02 04:56:00,158.71,158.71,158.7,158.71,310100000.0
2008-04-02 04:57:00,158.71,158.77,158.71,158.77,242900000.0
2008-04-02 04:58:00,158.78,158.8,158.75,158.76,198300000.0
2008-04-02 04:59:00,158.77,158.78,158.77,158.77,304800000.0
2008-04-02 05:00:00,158.77,158.79,158.77,158.78,187900000.0
2008-04-02 05:01:00,158.78,158.81,158.78,158.79,246300000.0
2008-04-02 05:02:00,158.79,158.8,158.79,158.8,172400000.0
2008-04-02 05:03:00,158.8,158.805,158.78,158.795,237600000.0
2008-04-02 05:04:00,158.795,158.81,158.79,158.8,278200000.0
2008-04-02 05:05:00,158.8,158.81,158.79,158.81,298400000.0
2008-04-02 05:06:00,158.81,158.815,158.8,158.805,293500000.0
2008-04-02 05:07:00,158.805,158.81,158.79,158.81,185500000.0
2008-04-02 05:08:00,158.81,158.82,158.8,158.8,205500000.0
2008-04-02 05:09:00,158.8,158.81,158.8,158.8,235900000.0
2008-04-02 05:10:00,158.8,158.8,158.79,158.8,185400000.0
2008-04-02 05:11:00,158.8,158.8,158.78,158.79,239200000.0
2008-04-02 05:12:00,158.79,158.8,158.79,158.8,98800000.0
2008-04-02 05:13:00,158.8,158.8,158.79,158.8,273600000.0
2008-04-02 05:14:00,158.8,158.8,158.78,158.79,142600000.0
2008-04-02 05:15:00,158.79,158.81,158.79,158.8,221100000.0
2008-04-02 05:16:00,158.8,158.8,158.78,158.78,296500000.0
2008-04-02 05:17:00,158.78,158.79,158.775,158.79,292800000.0
2008-04-02 05:18:00,158.79,158.8,158.79,158.79,327500000.0
2008-04-02 05:19:00,158.79,158.8,158.79,158.8,317300000.0
2008-04-02 05:20:00,158.8,158.8,158.78,158.785,349300000.0
2008-04-02 05:21:00,158.78,158.8,158.78,158.79,334700000.0
2008-04-02 05:22:00,158.79,158.8,158.78,158.78,300900000.0
2008-04-02 05:23:00,158.78,158.8,158.78,158.79,184800000.0
2008-04-02 05:24:00,158.79,158.81,158.79,158.81,328600000.0
2008-04-02 05:25:00,158.81,158.815,158.79,158.81,342900000.0
2008-04-02 05:26:00,158.81,158.83,158.81,158.83,225100000.0
2008-04-02 05:27:00,158.83,158.83,158.8,158.8,237400000.0
2008-04-02 05:28:00,158.8,158.82,158.795,158.795,263500000.0
2008-04-02 05:29:00,158.795,158.81,158.79,158.8,229700000.0
2008-04-02 05:30:00,158.8,158.8,158.8,158.8,339000000.0
2008-04-02 05:31:00,158.8,158.81,158.8,158.81,317200000.0
2008-04-02 05:32:00,158.81,158.865,158.8,158.865,167700000.0
2008-04-02 05:33:00,158.865,158.865,158.83,158.84,278400000.0
2008-04-02 05:34:00,158.84,158.85,158.835,158.84,308400000.0
2008-04-02 05:35:00,158.84,158.84,158.82,158.83,278500000.0
2008-04-02 05:36:00,158.83,158.85,158.82,158.82,263400000.0
2008-04-02 05:37:00,158.82,158.84,158.82,158.84,202700000.0
2008-04-02 05:38:00,158.84,158.85,158.81,158.81,201800000.0
2008-04-02 05:39:00,158.81,158.83,158.81,158.82,182000000.0
2008-04-02 05:40:00,158.82,158.825,158.81,158.82,135600000.0
2008-04-02 05:41:00,158.82,158.82,158.805,158.805,133200000.0
2008-04-02 05:42:00,158.805,158.81,158.795,158.81,258800000.0
2008-04-02 05:43:00,158.81,158.85,158.8,158.84,222900000.0
2008-04-02 05:44:00,158.84,158.88,158.84,158.88,284400000.0
2008-04-02 05:45:00,158.88,158.89,158.86,158.88,257600000.0
2008-04-02 05:46:00,158.88,158.88,158.87,158.87,330600000.0
2008-04-02 05:47:00,158.87,158.88,158.86,158.88,270100000.0
2008-04-02 05:48:00,158.88,158.88,158.86,158.86,278000000.0
2008-04-02 05:49:00,158.86,158.86,158.85,158.855,256200000.0
2008-04-02 05:50:00,158.855,158.88,158.845,158.86,267100000.0
2008-04-02 05:51:00,158.86,158.9,158.86,158.87,337900000.0
2008-04-02 05:52:00,158.87,158.87,158.85,158.86,268800000.0
2008-04-02 05:53:00,158.86,158.86,158.85,158.86,331200000.0
2008-04-02 05:54:00,158.86,158.87,158.85,158.87,312400000.0
2008-04-02 05:55:00,158.87,158.87,158.82,158.835,345300000.0
2008-04-02 05:56:00,158.835,158.835,158.815,158.815,283300000.0
2008-04-02 05:57:00,158.82,158.83,158.8,158.8,211400000.0
2008-04-02 05:58:00,158.8,158.8,158.775,158.78,305100000.0
2008-04-02 05:59:00,158.78,158.78,158.75,158.76,300400000.0
2008-04-02 06:00:00,158.76,158.775,158.75,158.765,196200000.0
2008-04-02 06:01:00,158.76,158.77,158.75,158.77,287700000.0
2008-04-02 06:02:00,158.77,158.79,158.755,158.76,159200000.0
2008-04-02 06:03:00,158.77,158.77,158.755,158.77,317300000.0
2008-04-02 06:04:00,158.77,158.77,158.76,158.76,312200000.0
2008-04-02 06:05:00,158.76,158.79,158.76,158.785,296400000.0
2008-04-02 06:06:00,158.785,158.785,158.77,158.78,142800000.0
2008-04-02 06:07:00,158.775,158.835,158.77,158.835,150400000.0
2008-04-02 06:08:00,158.85,158.85,158.8,158.81,236400000.0
2008-04-02 06:09:00,158.81,158.83,158.81,158.82,274800000.0
2008-04-02 06:10:00,158.82,158.83,158.78,158.8,258300000.0
2008-04-02 06:11:00,158.8,158.83,158.8,158.82,129800000.0
2008-04-02 06:12:00,158.82,158.84,158.82,158.82,177100000.0
2008-04-02 06:13:00,158.82,158.83,158.82,158.82,100400000.0
2008-04-02 06:14:00,158.82,158.82,158.79,158.8,116800000.0
2008-04-02 06:15:00,158.8,158.81,158.77,158.805,78800000.0
2008-04-02 06:16:00,158.805,158.82,158.805,158.81,84600000.0
2008-04-02 06:17:00,158.81,158.815,158.8,158.81,123800000.0
2008-04-02 06:18:00,158.81,158.82,158.81,158.82,80900000.0
2008-04-02 06:19:00,158.82,158.825,158.805,158.81,113200000.0
2008-04-02 06:20:00,158.81,158.83,158.81,158.83,132600000.0
2008-04-02 06:21:00,158.83,158.83,158.815,158.83,97300000.0
2008-04-02 06:22:00,158.83,158.835,158.825,158.83,90100000.0
2008-04-02 06:23:00,158.83,158.835,158.82,158.82,183200000.0
2008-04-02 06:24:00,158.82,158.84,158.82,158.84,177400000.0
2008-04-02 06:25:00,158.84,158.86,158.835,158.845,223200000.0
2008-04-02 06:26:00,158.845,158.885,158.845,158.87,235400000.0
2008-04-02 06:27:00,158.87,158.875,158.84,158.87,141400000.0
2008-04-02 06:28:00,158.87,158.885,158.86,158.88,255900000.0
2008-04-02 06:29:00,158.88,158.905,158.87,158.905,205400000.0
2008-04-02 06:30:00,158.905,158.91,158.895,158.905,278000000.0
2008-04-02 06:31:00,158.905,158.92,158.905,158.91,345300000.0
2008-04-02 06:32:00,158.91,158.93,158.91,158.92,135500000.0
2008-04-02 06:33:00,158.92,158.93,158.92,158.92,116400000.0
2008-04-02 06:34:00,158.92,158.93,158.91,158.91,120200000.0
2008-04-02 06:35:00,158.91,158.915,158.9,158.91,192600000.0
2008-04-02 06:36:00,158.91,158.915,158.895,158.9,107700000.0
2008-04-02 06:37:00,158.9,158.915,158.89,158.915,206000000.0
2008-04-02 06:38:00,158.905,158.925,158.905,158.925,256800000.0
2008-04-02 06:39:00,158.925,158.93,158.9,158.91,128100000.0
2008-04-02 06:40:00,158.91,158.925,158.905,158.905,146800000.0
2008-04-02 06:41:00,158.905,158.905,158.88,158.895,186700000.0
2008-04-02 06:42:00,158.895,158.905,158.89,158.89,183600000.0
2008-04-02 06:43:00,158.89,158.89,158.85,158.86,158400000.0
2008-04-02 06:44:00,158.86,158.875,158.86,158.875,254800000.0
2008-04-02 06:45:00,158.875,158.925,158.87,158.925,161800000.0
2008-04-02 06:46:00,158.925,158.93,158.885,158.89,266600000.0
2008-04-02 06:47:00,158.89,158.925,158.875,158.9,173600000.0
2008-04-02 06:48:00,158.9,158.9,158.865,158.865,164900000.0
2008-04-02 06:49:00,158.865,158.87,158.81,158.855,498100000.0
2008-04-02 06:50:00,158.855,158.86,158.85,158.86,166600000.0
2008-04-02 06:51:00,158.86,158.89,158.85,158.86,84600000.0
2008-04-02 06:52:00,158.86,158.87,158.85,158.86,68700000.0
2008-04-02 06:53:00,158.86,158.87,158.82,158.87,195100000.0
2008-04-02 06:54:00,158.87,158.89,158.865,158.89,78400000.0
2008-04-02 06:55:00,158.89,158.89,158.82,158.825,246600000.0
2008-04-02 06:56:00,158.825,158.845,158.825,158.845,172300000.0
2008-04-02 06:57:00,158.845,158.85,158.825,158.84,337400000.0
2008-04-02 06:58:00,158.845,158.845,158.8,158.81,257700000.0
2008-04-02 06:59:00,158.81,158.82,158.81,158.82,65700000.0
2008-04-02 07:00:00,158.82,158.87,158.81,158.87,193700000.0
2008-04-02 07:01:00,158.87,158.875,158.83,158.85,530200000.0
2008-04-02 07:02:00,158.85,158.86,158.83,158.84,97700000.0
2008-04-02 07:03:00,158.845,158.85,158.835,158.845,160200000.0
2008-04-02 07:04:00,158.85,158.88,158.85,158.88,134800000.0
2008-04-02 07:05:00,158.88,158.88,158.855,158.87,122800000.0
2008-04-02 07:06:00,158.87,158.87,158.86,158.87,88800000.0
2008-04-02 07:07:00,158.87,158.89,158.85,158.88,165100000.0
2008-04-02 07:08:00,158.88,158.9,158.875,158.89,194300000.0
2008-04-02 07:09:00,158.89,158.9,158.885,158.89,608300000.0
2008-04-02 07:10:00,158.885,158.885,158.865,158.875,419800000.0
2008-04-02 07:11:00,158.875,158.885,158.87,158.87,448700000.0
2008-04-02 07:12:00,158.87,158.875,158.86,158.875,336500000.0
2008-04-02 07:13:00,158.875,158.875,158.85,158.85,161900000.0
2008-04-02 07:14:00,158.85,158.875,158.85,158.865,319600000.0
2008-04-02 07:15:00,158.865,158.875,158.855,158.865,408400000.0
2008-04-02 07:16:00,158.865,158.865,158.785,158.835,229900000.0
2008-04-02 07:17:00,158.835,158.835,158.745,158.775,361400009.0
2008-04-02 07:18:00,158.775,158.835,158.765,158.83,242900000.0
2008-04-02 07:19:00,158.83,158.88,158.815,158.88,208200000.0
2008-04-02 07:20:00,158.88,158.9,158.875,158.9,340100000.0
2008-04-02 07:21:00,158.9,158.95,158.895,158.93,231700000.0
2008-04-02 07:22:00,158.925,158.93,158.91,158.92,108800000.0
2008-04-02 07:23:00,158.92,158.93,158.85,158.87,320000000.0
2008-04-02 07:24:00,158.87,158.87,158.83,158.84,180000000.0
2008-04-02 07:25:00,158.85,158.87,158.82,158.865,256000000.0
2008-04-02 07:26:00,158.865,158.87,158.85,158.86,200400000.0
2008-04-02 07:27:00,158.86,158.86,158.835,158.855,240400000.0
2008-04-02 07:28:00,158.855,158.87,158.84,158.85,284800000.0
2008-04-02 07:29:00,158.85,158.86,158.83,158.845,224800000.0
2008-04-02 07:30:00,158.845,158.845,158.815,158.835,213600000.0
2008-04-02 07:31:00,158.835,158.87,158.825,158.87,227100000.0
2008-04-02 07:32:00,158.87,158.89,158.785,158.8,274000000.0
2008-04-02 07:33:00,158.79,158.815,158.755,158.76,238700000.0
2008-04-02 07:34:00,158.76,158.86,158.73,158.835,243100000.0
2008-04-02 07:35:00,158.835,158.85,158.78,158.85,226000000.0
2008-04-02 07:36:00,158.845,158.85,158.79,158.805,249700000.0
2008-04-02 07:37:00,158.805,158.83,158.77,158.81,263200000.0
2008-04-02 07:38:00,158.825,158.88,158.79,158.86,269600000.0
2008-04-02 07:39:00,158.86,158.9,158.84,158.84,269600000.0
2008-04-02 07:40:00,158.835,158.94,158.835,158.87,308700000.0
2008-04-02 07:41:00,158.87,158.885,158.855,158.88,270600000.0
2008-04-02 07:42:00,158.88,158.905,158.87,158.9,259800000.0
2008-04-02 07:43:00,158.9,158.9,158.85,158.865,256000000.0
2008-04-02 07:44:00,158.865,158.87,158.84,158.87,234100000.0
2008-04-02 07:45:00,158.87,158.885,158.86,158.86,217900000.0
2008-04-02 07:46:00,158.855,158.93,158.77,158.895,246300000.0
2008-04-02 07:47:00,158.895,158.92,158.845,158.855,344100000.0
2008-04-02 07:48:00,158.855,158.98,158.845,158.97,472700000.0
2008-04-02 07:49:00,158.97,159.045,158.955,159.035,273400000.0
2008-04-02 07:50:00,159.035,159.035,158.975,158.98,327900000.0
2008-04-02 07:51:00,158.98,159.115,158.98,159.09,363600000.0
2008-04-02 07:52:00,159.09,159.09,158.975,158.98,281500000.0
2008-04-02 07:53:00,158.98,159.02,158.97,158.97,182100000.0
2008-04-02 07:54:00,158.97,159.02,158.96,159.005,295900000.0
2008-04-02 07:55:00,159.005,159.015,158.98,158.985,257800000.0
2008-04-02 07:56:00,158.985,159.0,158.91,158.95,322600000.0
2008-04-02 07:57:00,158.95,158.975,158.91,158.965,289000000.0
2008-04-02 07:58:00,158.965,158.985,158.94,158.97,229600000.0
2008-04-02 07:59:00,158.97,159.01,158.96,158.995,222100000.0
2008-04-02 08:00:00,158.995,159.04,158.99,159.035,258400000.0
2008-04-02 08:01:00,159.035,159.045,158.97,159.03,262400000.0
2008-04-02 08:02:00,159.03,159.055,159.01,159.05,191400000.0
2008-04-02 08:03:00,159.05,159.065,159.03,159.04,253400000.0
2008-04-02 08:04:00,159.04,159.09,159.025,159.03,319800000.0
2008-04-02 08:05:00,159.03,159.07,159.03,159.035,352300000.0
2008-04-02 08:06:00,159.035,159.04,159.0,159.005,378100000.0
2008-04-02 08:07:00,159.005,159.035,158.995,159.01,256700000.0
2008-04-02 08:08:00,159.01,159.01,158.94,158.95,254000000.0
2008-04-02 08:09:00,158.95,158.955,158.9,158.91,264400000.0
2008-04-02 08:10:00,158.91,158.95,158.91,158.92,450400000.0
2008-04-02 08:11:00,158.92,158.925,158.885,158.91,333600000.0
2008-04-02 08:12:00,158.91,158.935,158.855,158.875,468900000.0
2008-04-02 08:13:00,158.88,158.95,158.88,158.93,300400000.0
2008-04-02 08:14:00,158.93,158.94,158.835,158.91,220100000.0
2008-04-02 08:15:00,158.905,158.92,158.895,158.895,193400000.0
2008-04-02 08:16:00,158.89,158.935,158.885,158.92,450000000.0
2008-04-02 08:17:00,158.92,158.945,158.9,158.9,225700000.0
2008-04-02 08:18:00,158.9,158.905,158.82,158.84,229800000.0
2008-04-02 08:19:00,158.84,158.94,158.84,158.935,232300000.0
2008-04-02 08:20:00,158.93,158.975,158.92,158.945,221600000.0
2008-04-02 08:21:00,158.945,158.965,158.87,158.965,235500000.0
2008-04-02 08:22:00,158.965,158.975,158.835,158.89,227200000.0
2008-04-02 08:23:00,158.9,158.955,158.875,158.925,251100000.0
2008-04-02 08:24:00,158.92,158.93,158.805,158.86,233500000.0
2008-04-02 08:25:00,158.86,158.965,158.86,158.955,249053696.0
2008-04-02 08:26:00,158.95,158.965,158.83,158.92,256207366.0
2008-04-02 08:27:00,158.91,158.92,158.865,158.91,236400000.0
2008-04-02 08:28:00,158.91,158.91,158.88,158.89,280500000.0
2008-04-02 08:29:00,158.89,158.92,158.89,158.9,220000000.0
2008-04-02 08:30:00,158.9,158.905,158.87,158.895,248300000.0
2008-04-02 08:31:00,158.895,158.925,158.86,158.91,238800000.0
2008-04-02 08:32:00,158.91,158.915,158.88,158.89,243100000.0
2008-04-02 08:33:00,158.89,158.89,158.865,158.88,218400000.0
2008-04-02 08:34:00,158.88,158.91,158.87,158.9,256300000.0
2008-04-02 08:35:00,158.9,158.91,158.87,158.9,263300000.0
2008-04-02 08:36:00,158.9,158.96,158.89,158.95,269100000.0
2008-04-02 08:37:00,158.95,158.99,158.95,158.97,358500000.0
2008-04-02 08:38:00,158.97,158.98,158.96,158.975,368900000.0
2008-04-02 08:39:00,158.98,158.99,158.95,158.98,304800000.0
2008-04-02 08:40:00,158.98,158.98,158.95,158.97,348500000.0
2008-04-02 08:41:00,158.975,158.99,158.97,158.985,292900000.0
2008-04-02 08:42:00,158.985,159.0,158.97,158.98,332900000.0
2008-04-02 08:43:00,158.98,159.01,158.97,158.99,304400000.0
2008-04-02 08:44:00,158.99,158.995,158.95,158.985,303800000.0
2008-04-02 08:45:00,158.98,159.01,158.97,158.98,290100000.0
2008-04-02 08:46:00,158.98,159.0,158.975,159.0,270800000.0
2008-04-02 08:47:00,159.0,159.01,158.99,159.0,203100000.0
2008-04-02 08:48:00,159.0,159.02,158.99,158.99,172900000.0
2008-04-02 08:49:00,158.99,158.99,158.9,158.9,255400000.0
2008-04-02 08:50:00,158.9,158.93,158.87,158.88,243100000.0
2008-04-02 08:51:00,158.88,158.955,158.88,158.945,294300000.0
2008-04-02 08:52:00,158.945,158.97,158.9,158.945,308600000.0
2008-04-02 08:53:00,158.945,158.98,158.945,158.98,653100000.0
2008-04-02 08:54:00,158.98,159.0,158.965,158.985,351200000.0
2008-04-02 08:55:00,158.985,159.005,158.94,158.995,320599999.0
2008-04-02 08:56:00,158.99,159.0,158.93,158.99,159200000.0
2008-04-02 08:57:00,158.99,159.05,158.98,159.025,254000000.0
2008-04-02 08:58:00,159.025,159.08,159.02,159.08,128500000.0
2008-04-02 08:59:00,159.08,159.08,159.02,159.03,223600000.0
2008-04-02 09:00:00,159.03,159.095,159.025,159.035,246300000.0
2008-04-02 09:01:00,159.045,159.085,159.015,159.045,244700000.0
2008-04-02 09:02:00,159.045,159.07,159.0,159.005,227400000.0
2008-04-02 09:03:00,159.0,159.035,158.935,159.03,339300000.0
2008-04-02 09:04:00,159.025,159.025,158.955,158.98,313700000.0
2008-04-02 09:05:00,158.98,159.035,158.97,159.025,152600000.0
2008-04-02 09:06:00,159.02,159.075,158.98,158.985,148900000.0
2008-04-02 09:07:00,158.985,159.02,158.96,159.01,200700000.0
2008-04-02 09:08:00,159.01,159.015,158.96,158.975,173500000.0
2008-04-02 09:09:00,158.96,159.015,158.945,158.98,170200000.0
2008-04-02 09:10:00,158.98,159.005,158.965,158.975,242400000.0
2008-04-02 09:11:00,158.975,159.005,158.975,158.985,216900000.0
2008-04-02 09:12:00,158.985,158.995,158.97,158.98,158300000.0
2008-04-02 09:13:00,158.98,158.985,158.945,158.95,202100000.0
2008-04-02 09:14:00,158.95,158.96,158.905,158.92,211200000.0
2008-04-02 09:15:00,158.92,158.935,158.885,158.885,209400000.0
2008-04-02 09:16:00,158.885,158.895,158.855,158.88,292800000.0
2008-04-02 09:17:00,158.88,158.88,158.845,158.855,385900000.0
2008-04-02 09:18:00,158.85,158.92,158.845,158.9,279100000.0
2008-04-02 09:19:00,158.9,158.92,158.805,158.815,454200000.0
2008-04-02 09:20:00,158.815,158.85,158.795,158.84,158200000.0
2008-04-02 09:21:00,158.84,158.85,158.8,158.83,134200000.0
2008-04-02 09:22:00,158.83,158.91,158.825,158.86,229000000.0
2008-04-02 09:23:00,158.875,158.99,158.87,158.905,244300000.0
2008-04-02 09:24:00,158.895,158.945,158.825,158.83,280900000.0
2008-04-02 09:25:00,158.83,158.9,158.81,158.855,164600000.0
2008-04-02 09:26:00,158.855,158.915,158.855,158.86,181500000.0
2008-04-02 09:27:00,158.86,158.88,158.845,158.855,200700000.0
2008-04-02 09:28:00,158.855,158.92,158.855,158.88,206400000.0
2008-04-02 09:29:00,158.88,158.89,158.865,158.88,132600000.0
2008-04-02 09:30:00,158.885,158.945,158.875,158.945,147800000.0
2008-04-02 09:31:00,158.945,158.97,158.885,158.935,190600000.0
2008-04-02 09:32:00,158.935,158.945,158.89,158.915,184300000.0
2008-04-02 09:33:00,158.915,158.96,158.91,158.93,120800000.0
2008-04-02 09:34:00,158.93,158.94,158.895,158.925,149700000.0
2008-04-02 09:35:00,158.935,158.965,158.91,158.95,235200000.0
2008-04-02 09:36:00,158.95,158.95,158.88,158.9,172400000.0
2008-04-02 09:37:00,158.895,158.93,158.875,158.93,148700000.0
2008-04-02 09:38:00,158.92,158.93,158.915,158.925,174200000.0
2008-04-02 09:39:00,158.925,158.94,158.915,158.93,140000000.0
2008-04-02 09:40:00,158.93,158.98,158.93,158.98,216700000.0
2008-04-02 09:41:00,158.98,158.98,158.93,158.93,181800000.0
2008-04-02 09:42:00,158.93,158.985,158.93,158.975,181200000.0
2008-04-02 09:43:00,158.975,159.02,158.955,159.005,327800000.0
2008-04-02 09:44:00,159.005,159.02,159.0,159.0,106400000.0
2008-04-02 09:45:00,159.0,159.02,158.975,159.02,510300000.0
2008-04-02 09:46:00,159.02,159.035,158.99,158.99,255900000.0
2008-04-02 09:47:00,158.99,159.0,158.965,158.965,163400000.0
2008-04-02 09:48:00,158.965,158.98,158.945,158.97,257200000.0
2008-04-02 09:49:00,158.97,159.0,158.955,158.98,427500000.0
2008-04-02 09:50:00,158.98,159.035,158.98,159.005,188400000.0
2008-04-02 09:51:00,159.005,159.07,159.005,159.055,203100000.0
2008-04-02 09:52:00,159.055,159.105,159.04,159.095,196600000.0
2008-04-02 09:53:00,159.09,159.11,159.065,159.08,253500000.0
2008-04-02 09:54:00,159.08,159.08,159.065,159.08,253200000.0
2008-04-02 09:55:00,159.08,159.085,159.05,159.055,231800000.0
2008-04-02 09:56:00,159.05,159.085,159.045,159.06,186600000.0
2008-04-02 09:57:00,159.055,159.125,159.055,159.11,312800000.0
2008-04-02 09:58:00,159.115,159.13,159.105,159.115,571500000.0
2008-04-02 09:59:00,159.115,159.125,159.11,159.125,643200000.0
2008-04-02 10:00:00,159.125,159.13,159.085,159.085,494200000.0
2008-04-02 10:01:00,159.085,159.115,159.075,159.11,718500000.0
2008-04-02 10:02:00,159.11,159.11,159.02,159.045,403700000.0
2008-04-02 10:03:00,159.045,159.065,158.995,159.035,374400000.0
2008-04-02 10:04:00,159.035,159.105,159.03,159.08,297700000.0
2008-04-02 10:05:00,159.08,159.11,159.06,159.11,185700000.0
2008-04-02 10:06:00,159.11,159.125,159.095,159.11,305800000.0
2008-04-02 10:07:00,159.11,159.14,159.08,159.14,301700000.0
2008-04-02 10:08:00,159.14,159.14,159.105,159.115,231700000.0
2008-04-02 10:09:00,159.115,159.125,159.095,159.095,323100000.0
2008-04-02 10:10:00,159.095,159.14,159.09,159.115,545600000.0
2008-04-02 10:11:00,159.115,159.165,159.105,159.165,711400000.0
2008-04-02 10:12:00,159.165,159.185,159.14,159.145,1553400000.0
2008-04-02 10:13:00,159.15,159.15,159.095,159.105,747500000.0
2008-04-02 10:14:00,159.105,159.13,159.105,159.125,486600000.0
2008-04-02 10:15:00,159.125,159.135,159.115,159.12,1181300000.0
2008-04-02 10:16:00,159.12,159.135,159.11,159.12,1007000000.0
2008-04-02 10:17:00,159.12,159.175,159.115,159.15,1606900000.0
2008-04-02 10:18:00,159.15,159.175,159.13,159.16,1605100000.0
2008-04-02 10:19:00,159.16,159.17,159.13,159.145,1117400000.0
2008-04-02 10:20:00,159.145,159.18,159.145,159.165,1027500000.0
2008-04-02 10:21:00,159.165,159.19,159.16,159.165,1385500000.0
2008-04-02 10:22:00,159.165,159.185,159.145,159.165,971200000.0
2008-04-02 10:23:00,159.165,159.17,159.14,159.155,1050100000.0
2008-04-02 10:24:00,159.155,159.175,159.155,159.165,1006600000.0
2008-04-02 10:25:00,159.165,159.18,159.15,159.17,1316300000.0
2008-04-02 10:26:00,159.17,159.175,159.16,159.16,920700000.0
2008-04-02 10:27:00,159.16,159.175,159.155,159.175,1137300000.0
2008-04-02 10:28:00,159.175,159.175,159.135,159.14,1513300000.0
2008-04-02 10:29:00,159.145,159.15,159.095,159.105,1436600000.0
2008-04-02 10:30:00,159.105,159.135,159.095,159.12,799200000.0
2008-04-02 10:31:00,159.12,159.12,159.075,159.105,1437500000.0
2008-04-02 10:32:00,159.105,159.125,159.055,159.06,880600000.0
2008-04-02 10:33:00,159.065,159.08,159.04,159.075,385000000.0
2008-04-02 10:34:00,159.075,159.1,159.065,159.085,339500000.0
2008-04-02 10:35:00,159.08,159.18,159.065,159.17,1098322002.0
2008-04-02 10:36:00,159.17,159.18,159.12,159.13,550800001.0
2008-04-02 10:37:00,159.14,159.15,159.12,159.13,550800001.0
2008-04-02 10:38:00,159.12,159.14,159.12,159.14,550800001.0
2008-04-02 10:39:00,159.13,159.19,159.13,159.17,550800001.0
2008-04-02 10:40:00,159.17,159.24,159.17,159.235,550800001.0
2008-04-02 10:41:00,159.235,159.24,159.175,159.185,636900000.0
2008-04-02 10:42:00,159.185,159.265,159.175,159.245,852500000.0
2008-04-02 10:43:00,159.245,159.325,159.245,159.315,700800000.0
2008-04-02 10:44:00,159.32,159.375,159.305,159.325,1440800000.0
2008-04-02 10:45:00,159.325,159.325,159.28,159.305,939400000.0
2008-04-02 10:46:00,159.305,159.36,159.305,159.315,709200000.0
2008-04-02 10:47:00,159.315,159.325,159.295,159.325,519600000.0
2008-04-02 10:48:00,159.325,159.355,159.325,159.325,442700000.0
2008-04-02 10:49:00,159.325,159.335,159.285,159.29,806100000.0
2008-04-02 10:50:00,159.29,159.325,159.285,159.305,502400000.0
2008-04-02 10:51:00,159.305,159.315,159.225,159.26,795300000.0
2008-04-02 10:52:00,159.26,159.285,159.255,159.285,449600000.0
2008-04-02 10:53:00,159.295,159.295,159.265,159.265,375400000.0
2008-04-02 10:54:00,159.265,159.265,159.245,159.265,294500000.0
2008-04-02 10:55:00,159.265,159.295,159.255,159.265,487000000.0
2008-04-02 10:56:00,159.265,159.285,159.255,159.275,235200000.0
2008-04-02 10:57:00,159.275,159.29,159.27,159.275,293600000.0
2008-04-02 10:58:00,159.275,159.275,159.255,159.26,134800000.0
2008-04-02 10:59:00,159.26,159.285,159.26,159.28,171200000.0
2008-04-02 11:00:00,159.28,159.285,159.24,159.255,343300000.0
2008-04-02 11:01:00,159.255,159.275,159.245,159.275,399400000.0
2008-04-02 11:02:00,159.265,159.275,159.255,159.26,419500000.0
2008-04-02 11:03:00,159.255,159.275,159.23,159.275,310100000.0
2008-04-02 11:04:00,159.275,159.275,159.245,159.255,518700000.0
2008-04-02 11:05:00,159.255,159.305,159.255,159.295,601300000.0
2008-04-02 11:06:00,159.295,159.315,159.295,159.315,1014400000.0
2008-04-02 11:07:00,159.3,159.31,159.3,159.3,820100000.0
2008-04-02 11:08:00,159.31,159.31,159.3,159.31,820100000.0
2008-04-02 11:09:00,159.32,159.375,159.315,159.365,820100000.0
2008-04-02 11:10:00,159.365,159.47,159.345,159.465,1077300000.0
2008-04-02 11:11:00,159.465,159.475,159.435,159.465,1254300000.0
2008-04-02 11:12:00,159.475,159.475,159.435,159.465,1659000000.0
2008-04-02 11:13:00,159.465,159.465,159.4,159.425,1454800000.0
2008-04-02 11:14:00,159.425,159.425,159.375,159.405,1719100000.0
2008-04-02 11:15:00,159.405,159.415,159.395,159.405,1304700000.0
2008-04-02 11:16:00,159.405,159.43,159.395,159.415,1181600000.0
2008-04-02 11:17:00,159.415,159.42,159.375,159.405,999700000.0
2008-04-02 11:18:00,159.405,159.425,159.395,159.415,1256900000.0
2008-04-02 11:19:00,159.415,159.44,159.405,159.425,1154000000.0
2008-04-02 11:20:00,159.425,159.445,159.415,159.425,632100000.0
2008-04-02 11:21:00,159.425,159.425,159.37,159.4,1191400000.0
2008-04-02 11:22:00,159.42,159.43,159.38,159.39,1406300005.0
2008-04-02 11:23:00,159.4,159.42,159.39,159.39,1406300005.0
2008-04-02 11:24:00,159.38,159.38,159.33,159.33,1406300005.0
2008-04-02 11:25:00,159.34,159.38,159.34,159.37,1406300005.0
2008-04-02 11:26:00,159.37,159.37,159.35,159.37,2085800000.0
2008-04-02 11:27:00,159.37,159.38,159.33,159.33,2085800000.0
2008-04-02 11:28:00,159.33,159.37,159.33,159.34,1726999997.0
2008-04-02 11:29:00,159.33,159.35,159.33,159.34,2145599999.0
2008-04-02 11:30:00,159.35,159.37,159.34,159.35,2145599999.0
2008-04-02 11:31:00,159.36,159.4,159.34,159.39,2145599999.0
2008-04-02 11:32:00,159.39,159.39,159.36,159.36,2099200000.0
2008-04-02 11:33:00,159.37,159.37,159.35,159.35,2099200000.0
2008-04-02 11:34:00,159.34,159.36,159.34,159.34,2099200000.0
2008-04-02 11:35:00,159.35,159.37,159.34,159.36,2099200000.0
2008-04-02 11:36:00,159.35,159.36,159.33,159.33,2099200000.0
2008-04-02 11:37:00,159.34,159.35,159.34,159.34,2099200000.0
2008-04-02 11:38:00,159.34,159.34,159.3,159.3,1957400011.0
2008-04-02 11:39:00,159.31,159.31,159.3,159.3,1957400011.0
2008-04-02 11:40:00,159.31,159.31,159.28,159.31,1957400011.0
2008-04-02 11:41:00,159.3,159.31,159.28,159.28,1957400011.0
2008-04-02 11:42:00,159.29,159.32,159.28,159.31,1957400011.0
2008-04-02 11:43:00,159.28,159.28,159.23,159.26,1957400011.0
2008-04-02 11:44:00,159.27,159.34,159.26,159.33,1957400011.0
2008-04-02 11:45:00,159.32,159.4,159.31,159.34,1957400011.0
2008-04-02 11:46:00,159.33,159.37,159.33,159.36,1957400011.0
2008-04-02 11:47:00,159.36,159.39,159.35,159.39,1957400011.0
2008-04-02 11:48:00,159.39,159.41,159.32,159.33,1375900000.0
2008-04-02 11:49:00,159.33,159.4,159.33,159.4,1814400002.0
2008-04-02 11:50:00,159.39,159.41,159.37,159.4,1814400002.0
2008-04-02 11:51:00,159.4,159.4,159.37,159.37,1461599999.0
2008-04-02 11:52:00,159.37,159.4,159.32,159.4,1278800000.0
2008-04-02 11:53:00,159.4,159.4,159.35,159.39,1285600001.0
2008-04-02 11:54:00,159.39,159.39,159.3,159.33,1345000002.0
2008-04-02 11:55:00,159.33,159.36,159.33,159.35,1756800000.0
2008-04-02 11:56:00,159.35,159.37,159.33,159.36,1541200000.0
2008-04-02 11:57:00,159.35,159.41,159.34,159.37,1815999999.0
2008-04-02 11:58:00,159.35,159.37,159.34,159.34,1815999999.0
2008-04-02 11:59:00,159.34,159.38,159.34,159.37,1043399997.0
2008-04-02 12:00:00,159.37,159.39,159.34,159.37,1809000004.0
2008-04-02 12:01:00,159.37,159.41,159.36,159.36,1869000001.0
2008-04-02 12:02:00,159.38,159.39,159.36,159.39,1563800004.0
2008-04-02 12:03:00,159.38,159.39,159.37,159.38,1563800004.0
2008-04-02 12:04:00,159.39,159.4,159.37,159.38,1563800004.0
2008-04-02 12:05:00,159.39,159.39,159.36,159.38,1563800004.0
2008-04-02 12:06:00,159.38,159.38,159.31,159.33,1563800004.0
2008-04-02 12:07:00,159.35,159.35,159.28,159.3,1209600000.0
2008-04-02 12:08:00,159.29,159.34,159.29,159.31,1209600000.0
2008-04-02 12:09:00,159.32,159.37,159.32,159.34,1209600000.0
2008-04-02 12:10:00,159.35,159.37,159.33,159.35,1209600000.0
2008-04-02 12:11:00,159.36,159.37,159.34,159.37,1209600000.0
2008-04-02 12:12:00,159.36,159.37,159.34,159.36,1209600000.0
2008-04-02 12:13:00,159.36,159.42,159.36,159.41,1209600000.0
2008-04-02 12:14:00,159.41,159.43,159.41,159.43,1053900000.0
2008-04-02 12:15:00,159.43,159.43,159.4,159.41,1187399997.0
2008-04-02 12:16:00,159.41,159.41,159.41,159.41,1271200000.0
2008-04-02 12:17:00,159.4,159.43,159.39,159.4,1672800000.0
2008-04-02 12:18:00,159.41,159.41,159.39,159.4,1672800000.0
2008-04-02 12:19:00,159.39,159.39,159.37,159.38,1672800000.0
2008-04-02 12:20:00,159.37,159.37,159.33,159.34,1672800000.0
2008-04-02 12:21:00,159.33,159.34,159.33,159.33,1033800000.0
2008-04-02 12:22:00,159.33,159.35,159.3,159.33,1033800000.0
2008-04-02 12:23:00,159.35,159.37,159.33,159.36,1859199996.0
2008-04-02 12:24:00,159.37,159.4,159.36,159.39,1859199996.0
2008-04-02 12:25:00,159.4,159.43,159.39,159.41,1859199996.0
2008-04-02 12:26:00,159.42,159.45,159.41,159.44,1859199996.0
2008-04-02 12:27:00,159.45,159.45,159.41,159.41,1859199996.0
2008-04-02 12:28:00,159.4,159.45,159.4,159.44,1859199996.0
2008-04-02 12:29:00,159.46,159.52,159.46,159.5,1218000008.0
2008-04-02 12:30:00,159.51,159.51,159.43,159.46,1218000008.0
2008-04-02 12:31:00,159.46,159.48,159.44,159.47,1218000008.0
2008-04-02 12:32:00,159.48,159.62,159.47,159.61,1678000000.0
2008-04-02 12:33:00,159.62,159.64,159.6,159.6,1678000000.0
2008-04-02 12:34:00,159.61,159.63,159.6,159.6,1678000000.0
2008-04-02 12:35:00,159.61,159.62,159.59,159.62,1678000000.0
2008-04-02 12:36:00,159.62,159.63,159.57,159.62,1678000000.0
2008-04-02 12:37:00,159.62,159.64,159.6,159.63,1133819998.0
2008-04-02 12:38:00,159.62,159.71,159.62,159.71,1133819998.0
2008-04-02 12:39:00,159.7,159.72,159.685,159.7,1133819998.0
2008-04-02 12:40:00,159.7,159.795,159.7,159.75,1658459988.0
2008-04-02 12:41:00,159.73,159.81,159.73,159.755,930800005.0
2008-04-02 12:42:00,159.755,159.77,159.745,159.77,2004380001.0
2008-04-02 12:43:00,159.77,159.8,159.755,159.78,2114419999.0
2008-04-02 12:44:00,159.77,159.79,159.755,159.79,1445319997.0
2008-04-02 12:45:00,159.8,159.82,159.78,159.8,2127199987.0
2008-04-02 12:46:00,159.81,159.81,159.79,159.79,2127199987.0
2008-04-02 12:47:00,159.8,159.8,159.79,159.79,2127199987.0
2008-04-02 12:48:00,159.78,159.81,159.77,159.79,2127199987.0
2008-04-02 12:49:00,159.8,159.84,159.78,159.82,2127199987.0
2008-04-02 12:50:00,159.81,159.83,159.79,159.81,2127199987.0
2008-04-02 12:51:00,159.8,159.83,159.8,159.83,2127199987.0
2008-04-02 12:52:00,159.82,159.83,159.79,159.81,2127199987.0
2008-04-02 12:53:00,159.8,159.81,159.75,159.77,2127199987.0
2008-04-02 12:54:00,159.78,159.79,159.76,159.78,2127199987.0
2008-04-02 12:55:00,159.77,159.8,159.77,159.78,2127199987.0
2008-04-02 12:56:00,159.79,159.79,159.77,159.77,2127199987.0
2008-04-02 12:57:00,159.79,159.8,159.77,159.77,2127199987.0
2008-04-02 12:58:00,159.78,159.78,159.76,159.76,2127199987.0
2008-04-02 12:59:00,159.76,159.77,159.76,159.76,2127199987.0
2008-04-02 13:00:00,159.77,159.78,159.75,159.75,1385399996.0
2008-04-02 13:01:00,159.76,159.77,159.7,159.7,1385399996.0
2008-04-02 13:02:00,159.7,159.84,159.66,159.81,1385399996.0
2008-04-02 13:03:00,159.81,159.87,159.81,159.85,1223900001.0
2008-04-02 13:04:00,159.86,159.87,159.83,159.83,1536400000.0
2008-04-02 13:05:00,159.82,159.85,159.81,159.84,1536400000.0
2008-04-02 13:06:00,159.85,159.88,159.84,159.86,1536400000.0
2008-04-02 13:07:00,159.86,159.86,159.82,159.83,1536400000.0
2008-04-02 13:08:00,159.82,159.86,159.81,159.85,1301799998.0
2008-04-02 13:09:00,159.85,159.89,159.84,159.86,1301799998.0
2008-04-02 13:10:00,159.86,159.88,159.86,159.88,1506199994.0
2008-04-02 13:11:00,159.88,159.89,159.84,159.87,1171600008.0
2008-04-02 13:12:00,159.87,159.89,159.86,159.87,1354200002.0
2008-04-02 13:13:00,159.86,159.89,159.86,159.88,1863999998.0
2008-04-02 13:14:00,159.89,159.93,159.87,159.92,1863999998.0
2008-04-02 13:15:00,159.91,159.93,159.91,159.92,1863999998.0
2008-04-02 13:17:00,159.92,159.93,159.91,159.92,1863999998.0
2008-04-02 13:18:00,159.91,159.91,159.88,159.88,1781200000.0
2008-04-02 13:19:00,159.89,159.9,159.87,159.88,1781200000.0
2008-04-02 13:20:00,159.89,159.89,159.86,159.88,1781200000.0
2008-04-02 13:21:00,159.89,159.91,159.87,159.87,1781200000.0
2008-04-02 13:22:00,159.88,159.88,159.86,159.87,1781200000.0
2008-04-02 13:23:00,159.9,159.95,159.87,159.91,1781200000.0
2008-04-02 13:24:00,159.89,159.91,159.81,159.81,1781200000.0
2008-04-02 13:25:00,159.78,159.78,159.7,159.72,1781200000.0
2008-04-02 13:26:00,159.71,159.74,159.69,159.71,1781200000.0
2008-04-02 13:27:00,159.7,159.74,159.68,159.7,1781200000.0
2008-04-02 13:28:00,159.71,159.79,159.68,159.77,1705900000.0
2008-04-02 13:29:00,159.78,159.78,159.72,159.78,1705900000.0
2008-04-02 13:30:00,159.78,159.78,159.73,159.73,1705900000.0
2008-04-02 13:31:00,159.73,159.73,159.69,159.72,1496000003.0
2008-04-02 13:32:00,159.72,159.77,159.71,159.72,1881599995.0
2008-04-02 13:33:00,159.72,159.73,159.69,159.71,2135200003.0
2008-04-02 13:34:00,159.71,159.72,159.67,159.7,1294400006.0
2008-04-02 13:35:00,159.71,159.72,159.69,159.7,2088800005.0
2008-04-02 13:36:00,159.7,159.7,159.65,159.67,2088800005.0
2008-04-02 13:37:00,159.67,159.72,159.65,159.72,252600000.0
2008-04-02 13:38:00,159.71,159.72,159.7,159.71,252600000.0
2008-04-02 13:39:00,159.7,159.76,159.7,159.73,252600000.0
2008-04-02 13:40:00,159.74,159.74,159.69,159.7,252600000.0
2008-04-02 13:41:00,159.69,159.76,159.69,159.76,252600000.0
2008-04-02 13:42:00,159.75,159.76,159.68,159.68,252600000.0
2008-04-02 13:43:00,159.69,159.72,159.67,159.68,252600000.0
2008-04-02 13:44:00,159.67,159.67,159.63,159.63,252600000.0
2008-04-02 13:45:00,159.62,159.67,159.62,159.67,252600000.0
2008-04-02 13:46:00,159.68,159.74,159.67,159.73,252600000.0
2008-04-02 13:47:00,159.72,159.72,159.69,159.69,252600000.0
2008-04-02 13:48:00,159.7,159.72,159.66,159.71,252600000.0
2008-04-02 13:49:00,159.7,159.71,159.68,159.69,252600000.0
2008-04-02 13:50:00,159.68,159.7,159.66,159.7,252600000.0
2008-04-02 13:51:00,159.69,159.69,159.62,159.67,252600000.0
2008-04-02 13:52:00,159.66,159.675,159.65,159.655,252600000.0
2008-04-02 13:53:00,159.655,159.685,159.655,159.675,1531000000.0
2008-04-02 13:54:00,159.675,159.71,159.675,159.71,1372100000.0
2008-04-02 13:55:00,159.71,159.715,159.695,159.705,232200000.0
2008-04-02 13:56:00,159.705,159.705,159.68,159.685,560900000.0
2008-04-02 13:57:00,159.685,159.685,159.635,159.64,1929300000.0
2008-04-02 13:58:00,159.64,159.675,159.625,159.66,385100000.0
2008-04-02 13:59:00,159.655,159.655,159.62,159.63,186600000.0
2008-04-02 14:00:00,159.63,159.695,159.625,159.685,199600000.0
2008-04-02 14:01:00,159.685,159.685,159.615,159.655,458300000.0
2008-04-02 14:02:00,159.655,159.69,159.655,159.685,463200000.0
2008-04-02 14:03:00,159.685,159.69,159.635,159.645,326600000.0
2008-04-02 14:04:00,159.645,159.695,159.64,159.665,664100000.0
2008-04-02 14:05:00,159.665,159.705,159.665,159.685,703400000.0
2008-04-02 14:06:00,159.685,159.695,159.665,159.68,622300000.0
2008-04-02 14:07:00,159.68,159.69,159.65,159.65,459400000.0
2008-04-02 14:08:00,159.65,159.68,159.64,159.675,503600000.0
2008-04-02 14:09:00,159.675,159.685,159.66,159.67,370000000.0
2008-04-02 14:10:00,159.67,159.68,159.66,159.67,459300000.0
2008-04-02 14:11:00,159.67,159.675,159.665,159.665,760200000.0
2008-04-02 14:12:00,159.665,159.685,159.55,159.56,767500000.0
2008-04-02 14:13:00,159.555,159.645,159.515,159.53,498080000.0
2008-04-02 14:14:00,159.535,159.57,159.375,159.375,465740000.0
2008-04-02 14:15:00,159.375,159.725,159.335,159.71,646140000.0
2008-04-02 14:16:00,159.71,159.875,159.675,159.76,480400000.0
2008-04-02 14:17:00,159.765,159.865,159.76,159.795,293900000.0
2008-04-02 14:18:00,159.795,159.87,159.745,159.845,220500000.0
2008-04-02 14:19:00,159.835,159.865,159.805,159.82,481000000.0
2008-04-02 14:20:00,159.82,159.845,159.775,159.775,212300000.0
2008-04-02 14:21:00,159.775,159.78,159.69,159.715,358600000.0
2008-04-02 14:22:00,159.715,159.755,159.685,159.735,119560000.0
2008-04-02 14:23:00,159.72,159.73,159.685,159.72,218160000.0
2008-04-02 14:24:00,159.72,159.755,159.705,159.725,359540000.0
2008-04-02 14:25:00,159.725,159.735,159.69,159.69,343380000.0
2008-04-02 14:26:00,159.69,159.72,159.635,159.64,206900000.0
2008-04-02 14:27:00,159.64,159.66,159.58,159.615,157120000.0
2008-04-02 14:28:00,159.615,159.615,159.555,159.56,222760000.0
2008-04-02 14:29:00,159.56,159.615,159.55,159.615,247340000.0
2008-04-02 14:30:00,159.615,159.615,159.515,159.525,117020000.0
2008-04-02 14:31:00,159.525,159.53,159.405,159.47,121500000.0
2008-04-02 14:32:00,159.47,159.51,159.45,159.485,172740000.0
2008-04-02 14:33:00,159.49,159.535,159.455,159.475,81660000.0
2008-04-02 14:34:00,159.475,159.575,159.475,159.545,167740000.0
2008-04-02 14:35:00,159.54,159.58,159.525,159.57,124140000.0
2008-04-02 14:36:00,159.565,159.59,159.51,159.53,141920000.0
2008-04-02 14:37:00,159.535,159.65,159.535,159.645,82760000.0
2008-04-02 14:38:00,159.645,159.67,159.625,159.64,122640000.0
2008-04-02 14:39:00,159.64,159.66,159.625,159.65,320560000.0
2008-04-02 14:40:00,159.665,159.685,159.585,159.61,229420000.0
2008-04-02 14:41:00,159.61,159.62,159.585,159.605,366940000.0
2008-04-02 14:42:00,159.61,159.62,159.565,159.605,310880000.0
2008-04-02 14:43:00,159.605,159.615,159.575,159.575,292020000.0
2008-04-02 14:44:00,159.575,159.6,159.56,159.56,433820000.0
2008-04-02 14:45:00,159.56,159.56,159.52,159.525,164760000.0
2008-04-02 14:46:00,159.525,159.585,159.505,159.57,290460000.0
2008-04-02 14:47:00,159.57,159.61,159.565,159.59,211180000.0
2008-04-02 14:48:00,159.59,159.62,159.565,159.62,416940000.0
2008-04-02 14:49:00,159.625,159.625,159.6,159.615,447960000.0
2008-04-02 14:50:00,159.615,159.645,159.61,159.61,519380000.0
2008-04-02 14:51:00,159.61,159.68,159.61,159.66,141860000.0
2008-04-02 14:52:00,159.66,159.675,159.655,159.67,205780000.0
2008-04-02 14:53:00,159.67,159.685,159.645,159.675,222880000.0
2008-04-02 14:54:00,159.675,159.675,159.63,159.65,290340000.0
2008-04-02 14:55:00,159.65,159.705,159.645,159.665,97400000.0
2008-04-02 14:56:00,159.665,159.735,159.645,159.71,79420000.0
2008-04-02 14:57:00,159.71,159.75,159.68,159.725,93260000.0
2008-04-02 14:58:00,159.73,159.735,159.675,159.715,54560000.0
2008-04-02 14:59:00,159.715,159.735,159.68,159.695,122160000.0
2008-04-02 15:00:00,159.695,159.705,159.62,159.685,335180000.0
2008-04-02 15:01:00,159.68,159.685,159.66,159.665,38920000.0
2008-04-02 15:02:00,159.665,159.725,159.655,159.685,545140000.0
2008-04-02 15:03:00,159.685,159.69,159.655,159.67,389840000.0
2008-04-02 15:04:00,159.675,159.715,159.675,159.685,246320000.0
2008-04-02 15:05:00,159.685,159.7,159.66,159.66,107080000.0
2008-04-02 15:06:00,159.66,159.685,159.655,159.675,1018300000.0
2008-04-02 15:07:00,159.675,159.705,159.655,159.665,685620000.0
2008-04-02 15:08:00,159.67,159.705,159.64,159.645,128140000.0
2008-04-02 15:09:00,159.645,159.67,159.62,159.655,216260000.0
2008-04-02 15:10:00,159.655,159.705,159.65,159.7,116060000.0
2008-04-02 15:11:00,159.705,159.72,159.655,159.665,190720000.0
2008-04-02 15:12:00,159.665,159.73,159.66,159.71,224400000.0
2008-04-02 15:13:00,159.71,159.73,159.68,159.69,286700000.0
2008-04-02 15:14:00,159.69,159.72,159.68,159.71,56400000.0
2008-04-02 15:15:00,159.71,159.735,159.69,159.73,419900000.0
2008-04-02 15:16:00,159.73,159.735,159.705,159.735,400700000.0
2008-04-02 15:17:00,159.735,159.75,159.69,159.71,450100000.0
2008-04-02 15:18:00,159.71,159.74,159.695,159.74,211100000.0
2008-04-02 15:19:00,159.735,159.74,159.695,159.715,239800000.0
2008-04-02 15:20:00,159.715,159.73,159.705,159.72,557300000.0
2008-04-02 15:21:00,159.72,159.77,159.72,159.755,182300000.0
2008-04-02 15:22:00,159.755,159.765,159.725,159.725,755400000.0
2008-04-02 15:23:00,159.725,159.745,159.725,159.73,185800000.0
2008-04-02 15:24:00,159.73,159.755,159.725,159.755,246600000.0
2008-04-02 15:25:00,159.755,159.77,159.74,159.77,185200000.0
2008-04-02 15:26:00,159.77,159.77,159.735,159.755,142000000.0
2008-04-02 15:27:00,159.755,159.885,159.745,159.885,187600000.0
2008-04-02 15:28:00,159.885,159.98,159.865,159.965,195240000.0
2008-04-02 15:29:00,159.965,160.04,159.955,159.97,255860000.0
2008-04-02 15:30:00,159.98,159.98,159.815,159.84,484320000.0
2008-04-02 15:31:00,159.84,159.86,159.775,159.805,295700000.0
2008-04-02 15:32:00,159.805,159.885,159.775,159.805,406700000.0
2008-04-02 15:33:00,159.805,159.87,159.665,159.67,330000000.0
2008-04-02 15:34:00,159.68,159.845,159.68,159.785,462400000.0
2008-04-02 15:35:00,159.785,159.815,159.745,159.815,488100000.0
2008-04-02 15:36:00,159.81,159.915,159.795,159.895,451900000.0
2008-04-02 15:37:00,159.895,159.955,159.885,159.95,483300000.0
2008-04-02 15:38:00,159.95,159.965,159.805,159.815,542500000.0
2008-04-02 15:39:00,159.815,159.825,159.735,159.78,308200000.0
2008-04-02 15:40:00,159.78,159.845,159.745,159.745,170200000.0
2008-04-02 15:41:00,159.745,159.75,159.64,159.68,204500000.0
2008-04-02 15:42:00,159.675,159.73,159.67,159.7,231800000.0
2008-04-02 15:43:00,159.7,159.735,159.68,159.73,198000000.0
2008-04-02 15:44:00,159.73,159.9,159.725,159.9,127100000.0
2008-04-02 15:45:00,159.9,159.93,159.79,159.835,248700000.0
2008-04-02 15:46:00,159.845,159.885,159.795,159.875,339000000.0
2008-04-02 15:47:00,159.875,159.9,159.785,159.785,90280000.0
2008-04-02 15:48:00,159.785,159.83,159.775,159.78,237740000.0
2008-04-02 15:49:00,159.78,159.78,159.695,159.71,84900000.0
2008-04-02 15:50:00,159.71,159.78,159.655,159.71,231400000.0
2008-04-02 15:51:00,159.705,159.71,159.64,159.675,46500000.0
2008-04-02 15:52:00,159.67,159.725,159.67,159.71,212800000.0
2008-04-02 15:53:00,159.71,159.725,159.675,159.675,166000000.0
2008-04-02 15:54:00,159.675,159.7,159.62,159.645,237600000.0
2008-04-02 15:55:00,159.645,159.69,159.615,159.67,274900000.0
2008-04-02 15:56:00,159.67,159.675,159.615,159.65,142600000.0
2008-04-02 15:57:00,159.65,159.7,159.645,159.7,149700000.0
2008-04-02 15:58:00,159.7,159.76,159.66,159.76,88200000.0
2008-04-02 15:59:00,159.76,159.79,159.72,159.75,295399998.0
2008-04-02 16:00:00,159.75,159.77,159.65,159.65,201300000.0
2008-04-02 16:01:00,159.65,159.735,159.645,159.66,256600000.0
2008-04-02 16:02:00,159.66,159.74,159.66,159.7,73600000.0
2008-04-02 16:03:00,159.7,159.72,159.675,159.72,134200000.0
2008-04-02 16:04:00,159.72,159.79,159.72,159.78,100100000.0
2008-04-02 16:05:00,159.78,159.79,159.73,159.755,304000000.0
2008-04-02 16:06:00,159.755,159.82,159.75,159.785,107500000.0
2008-04-02 16:07:00,159.78,159.82,159.755,159.79,100700000.0
2008-04-02 16:08:00,159.79,159.82,159.75,159.8,135800000.0
2008-04-02 16:09:00,159.795,159.86,159.785,159.79,158500000.0
2008-04-02 16:10:00,159.78,159.825,159.77,159.8,100000000.0
2008-04-02 16:11:00,159.8,159.84,159.79,159.8,181300000.0
2008-04-02 16:12:00,159.8,159.855,159.765,159.77,93900000.0
2008-04-02 16:13:00,159.77,159.785,159.725,159.73,124800000.0
2008-04-02 16:14:00,159.73,159.8,159.73,159.77,104250000.0
2008-04-02 16:15:00,159.77,159.83,159.76,159.81,54700000.0
2008-04-02 16:16:00,159.81,159.83,159.71,159.715,91100000.0
2008-04-02 16:17:00,159.71,159.73,159.665,159.685,244000000.0
2008-04-02 16:18:00,159.68,159.715,159.64,159.65,142500000.0
2008-04-02 16:19:00,159.65,159.67,159.65,159.655,157400000.0
2008-04-02 16:20:00,159.655,159.7,159.64,159.7,299300000.0
2008-04-02 16:21:00,159.7,159.7,159.67,159.685,676500000.0
2008-04-02 16:22:00,159.685,159.83,159.685,159.805,167700000.0
2008-04-02 16:23:00,159.805,159.81,159.75,159.77,151100000.0
2008-04-02 16:24:00,159.77,159.92,159.77,159.905,141900000.0
2008-04-02 16:25:00,159.905,159.96,159.86,159.94,143300000.0
2008-04-02 16:26:00,159.94,159.99,159.92,159.96,149600000.0
2008-04-02 16:27:00,159.96,159.97,159.9,159.94,1610899996.0
2008-04-02 16:28:00,159.94,159.97,159.92,159.95,1830799992.0
2008-04-02 16:29:00,159.95,159.96,159.91,159.92,1601999996.0
2008-04-02 16:30:00,159.92,159.98,159.92,159.98,1206500000.0
2008-04-02 16:31:00,159.98,160.05,159.95,160.0,1493199997.0
2008-04-02 16:32:00,160.0,160.03,159.95,160.01,1622799997.0
2008-04-02 16:33:00,160.01,160.01,159.96,160.0,1602349997.0
2008-04-02 16:34:00,160.0,160.09,160.0,160.09,1592999998.0
2008-04-02 16:35:00,160.08,160.19,160.08,160.17,1234400001.0
2008-04-02 16:36:00,160.16,160.19,160.13,160.13,1349900000.0
2008-04-02 16:37:00,160.13,160.16,160.09,160.16,1641200003.0
2008-04-02 16:38:00,160.16,160.16,160.11,160.11,1594699999.0
2008-04-02 16:39:00,160.12,160.16,160.09,160.14,851399998.0
2008-04-02 16:40:00,160.14,160.18,160.1,160.13,2001000006.0
2008-04-02 16:41:00,160.14,160.17,160.1,160.13,1054400000.0
2008-04-02 16:42:00,160.13,160.15,160.1,160.12,1103200000.0
2008-04-02 16:43:00,160.12,160.14,160.09,160.12,929100001.0
2008-04-02 16:44:00,160.12,160.12,160.06,160.09,1331900000.0
2008-04-02 16:45:00,160.09,160.1,160.03,160.03,1863399998.0
2008-04-02 16:46:00,160.04,160.1,160.02,160.1,2129300000.0
2008-04-02 16:47:00,160.1,160.12,160.07,160.12,2129300000.0
2008-04-02 16:48:00,160.12,160.19,160.1,160.19,2092400005.0
2008-04-02 16:49:00,160.17,160.17,160.11,160.12,2020799993.0
2008-04-02 16:50:00,160.13,160.18,160.13,160.17,2020799993.0
2008-04-02 16:51:00,160.17,160.19,160.16,160.17,2020799993.0
2008-04-02 16:52:00,160.17,160.27,160.17,160.24,1574899997.0
2008-04-02 16:53:00,160.24,160.29,160.2,160.28,1605199988.0
2008-04-02 16:54:00,160.28,160.29,160.23,160.27,1746400002.0
2008-04-02 16:55:00,160.27,160.36,160.26,160.32,1247400002.0
2008-04-02 16:56:00,160.31,160.38,160.31,160.34,1629600000.0
2008-04-02 16:57:00,160.34,160.38,160.32,160.34,1384300000.0
2008-04-02 16:58:00,160.34,160.37,160.26,160.29,1798400000.0
2008-04-02 16:59:00,160.29,160.31,160.27,160.28,1590199999.0
2008-04-02 17:00:00,160.28,160.32,160.26,160.27,1861099997.0
2008-04-02 17:01:00,160.28,160.28,160.25,160.25,1668499998.0
2008-04-02 17:02:00,160.26,160.34,160.25,160.34,1668499998.0
2008-04-02 17:03:00,160.34,160.38,160.31,160.38,1630200000.0
2008-04-02 17:04:00,160.38,160.38,160.35,160.37,979400000.0
2008-04-02 17:05:00,160.37,160.37,160.33,160.34,1004700002.0
2008-04-02 17:06:00,160.34,160.36,160.31,160.31,1501600000.0
2008-04-02 17:07:00,160.31,160.33,160.29,160.32,1379600002.0
2008-04-02 17:08:00,160.32,160.33,160.27,160.33,1896999996.0
2008-04-02 17:09:00,160.33,160.35,160.31,160.32,1836800000.0
2008-04-02 17:10:00,160.35,160.39,160.34,160.38,1247099996.0
2008-04-02 17:11:00,160.37,160.38,160.35,160.35,1524299999.0
2008-04-02 17:12:00,160.35,160.38,160.35,160.38,1524299999.0
2008-04-02 17:13:00,160.38,160.42,160.37,160.41,1163500003.0
2008-04-02 17:14:00,160.41,160.44,160.41,160.44,917700001.0
2008-04-02 17:15:00,160.44,160.46,160.42,160.44,1605499985.0
2008-04-02 17:16:00,160.44,160.44,160.39,160.39,1590199994.0
2008-04-02 17:17:00,160.4,160.41,160.36,160.37,1341799998.0
2008-04-02 17:18:00,160.37,160.39,160.36,160.36,1484100002.0
2008-04-02 17:19:00,160.36,160.41,160.36,160.39,1148700000.0
2008-04-02 17:20:00,160.39,160.47,160.39,160.47,871099999.0
2008-04-02 17:21:00,160.47,160.47,160.44,160.45,595600000.0
2008-04-02 17:22:00,160.45,160.48,160.42,160.46,677600000.0
2008-04-02 17:23:00,160.46,160.48,160.43,160.44,868400000.0
2008-04-02 17:24:00,160.44,160.44,160.38,160.38,923399999.0
2008-04-02 17:25:00,160.38,160.39,160.34,160.37,1449500004.0
2008-04-02 17:26:00,160.37,160.39,160.33,160.34,1587699983.0
2008-04-02 17:27:00,160.34,160.41,160.34,160.41,1706499999.0
2008-04-02 17:28:00,160.41,160.42,160.38,160.39,1299600006.0
2008-04-02 17:29:00,160.39,160.42,160.37,160.38,1273100000.0
2008-04-02 17:30:00,160.38,160.39,160.34,160.38,1036299996.0
2008-04-02 17:31:00,160.38,160.46,160.35,160.45,1503400001.0
2008-04-02 17:32:00,160.45,160.45,160.41,160.43,1187000001.0
2008-04-02 17:33:00,160.44,160.46,160.43,160.44,1694099994.0
2008-04-02 17:34:00,160.44,160.44,160.41,160.44,1694099994.0
2008-04-02 17:35:00,160.44,160.47,160.43,160.44,1973100013.0
2008-04-02 17:36:00,160.45,160.47,160.44,160.45,1219000001.0
2008-04-02 17:37:00,160.45,160.48,160.45,160.45,1065600000.0
2008-04-02 17:38:00,160.45,160.49,160.45,160.48,1168800001.0
2008-04-02 17:39:00,160.48,160.49,160.43,160.44,971100000.0
2008-04-02 17:40:00,160.44,160.44,160.38,160.38,1163800000.0
2008-04-02 17:41:00,160.38,160.38,160.35,160.36,1423199997.0
2008-04-02 17:42:00,160.36,160.39,160.33,160.38,966099996.0
2008-04-02 17:43:00,160.38,160.44,160.38,160.38,1102900009.0
2008-04-02 17:44:00,160.38,160.41,160.37,160.39,1261900002.0
2008-04-02 17:45:00,160.39,160.47,160.39,160.45,1505699997.0
2008-04-02 17:46:00,160.45,160.47,160.42,160.44,1488499999.0
2008-04-02 17:47:00,160.44,160.46,160.44,160.46,848200000.0
2008-04-02 17:48:00,160.45,160.47,160.45,160.46,1542099999.0
2008-04-02 17:49:00,160.46,160.47,160.43,160.47,923800001.0
2008-04-02 17:50:00,160.47,160.5,160.45,160.49,1146199999.0
2008-04-02 17:51:00,160.49,160.49,160.46,160.47,1438900000.0
2008-04-02 17:52:00,160.47,160.48,160.46,160.48,1575700000.0
2008-04-02 17:53:00,160.48,160.49,160.43,160.44,1909199981.0
2008-04-02 17:54:00,160.45,160.48,160.44,160.47,1863600000.0
2008-04-02 17:55:00,160.48,160.5,160.46,160.5,1863600000.0
2008-04-02 17:56:00,160.49,160.5,160.45,160.48,1732299995.0
2008-04-02 17:57:00,160.48,160.49,160.48,160.48,1727199999.0
2008-04-02 17:58:00,160.48,160.48,160.45,160.47,857600001.0
2008-04-02 17:59:00,160.47,160.5,160.47,160.5,857600001.0
2008-04-02 18:00:00,160.5,160.51,160.48,160.5,856700000.0
2008-04-02 18:01:00,160.5,160.56,160.5,160.54,1265000000.0
2008-04-02 18:02:00,160.54,160.56,160.51,160.56,1045100000.0
2008-04-02 18:03:00,160.57,160.59,160.54,160.54,1555249993.0
2008-04-02 18:04:00,160.54,160.58,160.54,160.55,1907999998.0
2008-04-02 18:05:00,160.55,160.58,160.55,160.57,1352499999.0
2008-04-02 18:06:00,160.57,160.63,160.57,160.62,1445699998.0
2008-04-02 18:07:00,160.62,160.64,160.61,160.62,1044400004.0
2008-04-02 18:08:00,160.62,160.65,160.61,160.64,906500001.0
2008-04-02 18:09:00,160.63,160.66,160.61,160.66,1154800000.0
2008-04-02 18:10:00,160.66,160.66,160.6,160.62,1295800000.0
2008-04-02 18:11:00,160.62,160.62,160.565,160.58,864500000.0
2008-04-02 18:12:00,160.58,160.62,160.54,160.6,1383200000.0
2008-04-02 18:13:00,160.6,160.62,160.575,160.58,804800000.0
2008-04-02 18:14:00,160.58,160.58,160.55,160.55,1344800000.0
2008-04-02 18:15:00,160.55,160.57,160.505,160.505,1153900000.0
2008-04-02 18:16:00,160.505,160.56,160.5,160.55,1207800000.0
2008-04-02 18:17:00,160.55,160.55,160.51,160.51,1428600000.0
2008-04-02 18:18:00,160.51,160.52,160.48,160.52,644600000.0
2008-04-02 18:19:00,160.52,160.54,160.51,160.54,610400000.0
2008-04-02 18:20:00,160.54,160.54,160.49,160.53,708300000.0
2008-04-02 18:21:00,160.53,160.53,160.49,160.51,1112300000.0
2008-04-02 18:22:00,160.51,160.58,160.51,160.54,578900000.0
2008-04-02 18:23:00,160.54,160.56,160.53,160.54,573600000.0
2008-04-02 18:24:00,160.54,160.57,160.52,160.52,574400000.0
2008-04-02 18:25:00,160.52,160.57,160.5,160.57,1105400000.0
2008-04-02 18:26:00,160.57,160.59,160.54,160.55,1415100000.0
2008-04-02 18:27:00,160.55,160.58,160.54,160.54,1117600000.0
2008-04-02 18:28:00,160.54,160.56,160.51,160.54,1266500000.0
2008-04-02 18:29:00,160.54,160.55,160.52,160.55,1645800000.0
2008-04-02 18:30:00,160.55,160.56,160.525,160.56,1239400000.0
2008-04-02 18:31:00,160.56,160.57,160.55,160.56,1345800000.0
2008-04-02 18:32:00,160.56,160.59,160.56,160.57,779800000.0
2008-04-02 18:33:00,160.57,160.6,160.54,160.545,1178500000.0
2008-04-02 18:34:00,160.545,160.575,160.54,160.55,496000000.0
2008-04-02 18:35:00,160.55,160.62,160.545,160.61,676800000.0
2008-04-02 18:36:00,160.61,160.62,160.6,160.6,925100000.0
2008-04-02 18:37:00,160.6,160.61,160.58,160.58,755200000.0
2008-04-02 18:38:00,160.58,160.59,160.57,160.57,727200000.0
2008-04-02 18:39:00,160.57,160.57,160.54,160.55,536400000.0
2008-04-02 18:40:00,160.55,160.57,160.55,160.57,542400000.0
2008-04-02 18:41:00,160.57,160.57,160.56,160.57,535200000.0
2008-04-02 18:42:00,160.57,160.61,160.51,160.52,766000000.0
2008-04-02 18:43:00,160.52,160.525,160.51,160.52,650400000.0
2008-04-02 18:44:00,160.52,160.535,160.51,160.535,491600000.0
2008-04-02 18:45:00,160.535,160.545,160.535,160.545,103700000.0
2008-04-02 18:46:00,160.545,160.555,160.5,160.51,579800000.0
2008-04-02 18:47:00,160.51,160.535,160.5,160.53,672000000.0
2008-04-02 18:48:00,160.53,160.535,160.495,160.5,606600000.0
2008-04-02 18:49:00,160.495,160.5,160.48,160.48,668100000.0
2008-04-02 18:50:00,160.48,160.51,160.475,160.51,607000000.0
2008-04-02 18:51:00,160.51,160.51,160.465,160.47,593700000.0
2008-04-02 18:52:00,160.47,160.48,160.44,160.45,588700000.0
2008-04-02 18:53:00,160.45,160.49,160.44,160.48,398900000.0
2008-04-02 18:54:00,160.48,160.56,160.47,160.56,516400000.0
2008-04-02 18:55:00,160.56,160.56,160.485,160.485,521100000.0
2008-04-02 18:56:00,160.485,160.5,160.46,160.5,552200000.0
2008-04-02 18:57:00,160.5,160.55,160.485,160.53,650500000.0
2008-04-02 18:58:00,160.53,160.535,160.5,160.51,810800000.0
2008-04-02 18:59:00,160.51,160.57,160.47,160.49,785600000.0
2008-04-02 19:00:00,160.5,160.5,160.435,160.46,588200000.0
2008-04-02 19:01:00,160.46,160.55,160.45,160.52,548400000.0
2008-04-02 19:02:00,160.53,160.63,160.52,160.61,576000000.0
2008-04-02 19:03:00,160.61,160.63,160.55,160.55,611500000.0
2008-04-02 19:04:00,160.55,160.6,160.525,160.6,572700000.0
2008-04-02 19:05:00,160.61,160.61,160.55,160.56,594700000.0
2008-04-02 19:06:00,160.56,160.56,160.49,160.51,443530000.0
2008-04-02 19:07:00,160.515,160.53,160.47,160.48,859900000.0
2008-04-02 19:08:00,160.48,160.5,160.375,160.425,773199999.0
2008-04-02 19:09:00,160.425,160.425,160.395,160.4,634600000.0
2008-04-02 19:10:00,160.405,160.44,160.395,160.44,875700000.0
2008-04-02 19:11:00,160.44,160.5,160.42,160.49,667900000.0
2008-04-02 19:12:00,160.49,160.495,160.45,160.45,575000000.0
2008-04-02 19:13:00,160.45,160.48,160.42,160.43,761800000.0
2008-04-02 19:14:00,160.43,160.44,160.41,160.44,527000000.0
2008-04-02 19:15:00,160.44,160.48,160.43,160.45,600400000.0
2008-04-02 19:16:00,160.45,160.47,160.42,160.45,964200000.0
2008-04-02 19:17:00,160.45,160.45,160.37,160.405,697800000.0
2008-04-02 19:18:00,160.405,160.43,160.4,160.4,605200000.0
2008-04-02 19:19:00,160.4,160.44,160.4,160.41,859900000.0
2008-04-02 19:20:00,160.41,160.44,160.41,160.42,902800000.0
2008-04-02 19:21:00,160.42,160.43,160.41,160.43,823100000.0
2008-04-02 19:22:00,160.43,160.465,160.43,160.44,695600000.0
2008-04-02 19:23:00,160.44,160.46,160.425,160.45,761200000.0
2008-04-02 19:24:00,160.45,160.455,160.445,160.45,791600000.0
2008-04-02 19:25:00,160.45,160.46,160.44,160.46,881600000.0
2008-04-02 19:26:00,160.46,160.52,160.46,160.49,845500000.0
2008-04-02 19:27:00,160.49,160.505,160.47,160.48,940500000.0
2008-04-02 19:28:00,160.48,160.5,160.48,160.48,901200000.0
2008-04-02 19:29:00,160.48,160.5,160.48,160.5,1216800000.0
2008-04-02 19:30:00,160.5,160.51,160.5,160.51,1002300000.0
2008-04-02 19:31:00,160.51,160.53,160.495,160.52,827100000.0
2008-04-02 19:32:00,160.52,160.53,160.47,160.48,666800000.0
2008-04-02 19:33:00,160.48,160.5,160.47,160.5,862900000.0
2008-04-02 19:34:00,160.5,160.53,160.47,160.47,750000000.0
2008-04-02 19:35:00,160.47,160.47,160.45,160.46,760800000.0
2008-04-02 19:36:00,160.46,160.53,160.44,160.45,567900000.0
2008-04-02 19:37:00,160.45,160.455,160.44,160.445,838500000.0
2008-04-02 19:38:00,160.445,160.49,160.42,160.455,833000000.0
2008-04-02 19:39:00,160.455,160.56,160.435,160.51,589300000.0
2008-04-02 19:40:00,160.51,160.51,160.48,160.485,568700000.0
2008-04-02 19:41:00,160.485,160.535,160.48,160.49,309600000.0
2008-04-02 19:42:00,160.49,160.62,160.49,160.6,628000000.0
2008-04-02 19:43:00,160.6,160.61,160.555,160.605,539700000.0
2008-04-02 19:44:00,160.605,160.605,160.525,160.57,587200000.0
2008-04-02 19:45:00,160.57,160.57,160.52,160.55,675800000.0
2008-04-02 19:46:00,160.55,160.56,160.52,160.56,908000000.0
2008-04-02 19:47:00,160.56,160.56,160.51,160.53,820800000.0
2008-04-02 19:48:00,160.53,160.59,160.52,160.56,580900000.0
2008-04-02 19:49:00,160.57,160.58,160.52,160.545,542900000.0
2008-04-02 19:50:00,160.545,160.56,160.53,160.55,528000000.0
2008-04-02 19:51:00,160.55,160.57,160.55,160.57,692000000.0
2008-04-02 19:52:00,160.57,160.61,160.565,160.6,548000000.0
2008-04-02 19:53:00,160.6,160.615,160.57,160.57,648000000.0
2008-04-02 19:54:00,160.57,160.65,160.55,160.65,615400000.0
2008-04-02 19:55:00,160.65,160.66,160.57,160.585,696500000.0
2008-04-02 19:56:00,160.585,160.59,160.57,160.57,816000000.0
2008-04-02 19:57:00,160.57,160.59,160.57,160.575,704800000.0
2008-04-02 19:58:00,160.575,160.585,160.565,160.58,1085600000.0
2008-04-02 19:59:00,160.58,160.595,160.565,160.585,514400000.0
2008-04-02 20:00:00,160.585,160.61,160.565,160.59,419600000.0
2008-04-02 20:01:00,160.59,160.62,160.59,160.62,653600000.0
2008-04-02 20:02:00,160.62,160.64,160.55,160.59,633900000.0
2008-04-02 20:03:00,160.59,160.635,160.59,160.63,516800000.0
2008-04-02 20:04:00,160.63,160.63,160.62,160.63,1016000000.0
2008-04-02 20:05:00,160.63,160.69,160.63,160.67,559800000.0
2008-04-02 20:06:00,160.67,160.67,160.62,160.65,1204800000.0
2008-04-02 20:07:00,160.65,160.665,160.62,160.62,531800000.0
2008-04-02 20:08:00,160.62,160.64,160.615,160.625,949600000.0
2008-04-02 20:09:00,160.625,160.68,160.625,160.67,468800000.0
2008-04-02 20:10:00,160.67,160.715,160.67,160.675,606600000.0
2008-04-02 20:11:00,160.68,160.7,160.67,160.7,656400000.0
2008-04-02 20:12:00,160.69,160.72,160.685,160.72,546800000.0
2008-04-02 20:13:00,160.72,160.72,160.685,160.7,782400000.0
2008-04-02 20:14:00,160.7,160.73,160.7,160.73,571100000.0
2008-04-02 20:15:00,160.73,160.73,160.67,160.68,591200000.0
2008-04-02 20:16:00,160.68,160.69,160.67,160.68,624800000.0
2008-04-02 20:17:00,160.68,160.715,160.68,160.7,559900000.0
2008-04-02 20:18:00,160.7,160.7,160.67,160.67,638200000.0
2008-04-02 20:19:00,160.67,160.685,160.665,160.665,486400000.0
2008-04-02 20:20:00,160.665,160.665,160.635,160.635,633600000.0
2008-04-02 20:21:00,160.635,160.67,160.615,160.615,529600000.0
2008-04-02 20:22:00,160.615,160.67,160.615,160.65,521000000.0
2008-04-02 20:23:00,160.65,160.65,160.6,160.63,547200000.0
2008-04-02 20:24:00,160.63,160.63,160.565,160.6,548300000.0
2008-04-02 20:25:00,160.6,160.63,160.58,160.59,532000000.0
2008-04-02 20:26:00,160.59,160.61,160.58,160.58,545600000.0
2008-04-02 20:27:00,160.58,160.6,160.57,160.59,521600000.0
2008-04-02 20:28:00,160.59,160.6,160.565,160.565,540100000.0
2008-04-02 20:29:00,160.565,160.58,160.54,160.58,397900000.0
2008-04-02 20:30:00,160.58,160.58,160.54,160.55,404600000.0
2008-04-02 20:31:00,160.55,160.56,160.535,160.555,423800000.0
2008-04-02 20:32:00,160.555,160.555,160.495,160.5,632800000.0
2008-04-02 20:33:00,160.5,160.505,160.46,160.48,1096500000.0
2008-04-02 20:34:00,160.48,160.5,160.46,160.47,1177400000.0
2008-04-02 20:35:00,160.475,160.49,160.43,160.46,1247900000.0
2008-04-02 20:36:00,160.46,160.46,160.41,160.43,1330600000.0
2008-04-02 20:37:00,160.43,160.5,160.43,160.5,1065600000.0
2008-04-02 20:38:00,160.5,160.52,160.49,160.51,1309600000.0
2008-04-02 20:39:00,160.51,160.51,160.48,160.48,1348800000.0
2008-04-02 20:40:00,160.48,160.49,160.45,160.47,1157400000.0
2008-04-02 20:41:00,160.47,160.47,160.45,160.465,1287300000.0
2008-04-02 20:42:00,160.465,160.49,160.46,160.49,1052900000.0
2008-04-02 20:43:00,160.49,160.49,160.425,160.425,1344500000.0
2008-04-02 20:44:00,160.43,160.46,160.4,160.415,1061700000.0
2008-04-02 20:45:00,160.415,160.45,160.4,160.45,1136400000.0
2008-04-02 20:46:00,160.45,160.46,160.42,160.42,1414800000.0
2008-04-02 20:47:00,160.42,160.43,160.4,160.43,1306400000.0
2008-04-02 20:48:00,160.43,160.45,160.42,160.44,1361800000.0
2008-04-02 20:49:00,160.44,160.49,160.43,160.45,1002900000.0
2008-04-02 20:50:00,160.45,160.45,160.4,160.41,1113300000.0
2008-04-02 20:51:00,160.41,160.45,160.405,160.44,1126400000.0
2008-04-02 20:52:00,160.44,160.44,160.405,160.41,1110400000.0
2008-04-02 20:53:00,160.41,160.43,160.39,160.39,1344500000.0
2008-04-02 20:54:00,160.39,160.405,160.36,160.38,1204200000.0
2008-04-02 20:55:00,160.38,160.425,160.38,160.4,1165200000.0
2008-04-02 20:56:00,160.4,160.425,160.39,160.42,1179800000.0
2008-04-02 20:57:00,160.415,160.44,160.415,160.43,1204800000.0
2008-04-02 20:58:00,160.43,160.45,160.41,160.415,688500000.0
2008-04-02 20:59:00,160.41,160.41,160.36,160.36,618100000.0
2008-04-02 21:00:00,160.36,160.37,160.3,160.3,561400000.0
2008-04-02 21:01:00,160.3,160.335,160.28,160.3,601000000.0
2008-04-02 21:02:00,160.3,160.31,160.285,160.29,939200000.0
2008-04-02 21:03:00,160.29,160.34,160.29,160.3,660200000.0
2008-04-02 21:04:00,160.3,160.315,160.29,160.31,816700000.0
2008-04-02 21:05:00,160.31,160.355,160.3,160.355,1041000000.0
2008-04-02 21:06:00,160.35,160.35,160.295,160.3,898800000.0
2008-04-02 21:07:00,160.3,160.31,160.29,160.305,524700000.0
2008-04-02 21:08:00,160.305,160.31,160.26,160.28,728300000.0
2008-04-02 21:09:00,160.28,160.355,160.27,160.355,567900000.0
2008-04-02 21:10:00,160.355,160.38,160.34,160.35,613200000.0
2008-04-02 21:11:00,160.35,160.4,160.34,160.37,1355000000.0
2008-04-02 21:12:00,160.37,160.37,160.31,160.35,836400000.0
2008-04-02 21:13:00,160.35,160.38,160.33,160.38,585000000.0
2008-04-02 21:14:00,160.38,160.39,160.34,160.35,615000000.0
2008-04-02 21:15:00,160.35,160.36,160.32,160.32,946600000.0
2008-04-02 21:16:00,160.32,160.375,160.31,160.375,1132600000.0
2008-04-02 21:17:00,160.375,160.39,160.36,160.37,630400000.0
2008-04-02 21:18:00,160.37,160.395,160.315,160.395,569200000.0
2008-04-02 21:19:00,160.4,160.445,160.4,160.43,493200000.0
2008-04-02 21:20:00,160.43,160.44,160.42,160.43,544000000.0
2008-04-02 21:21:00,160.43,160.44,160.4,160.4,747200000.0
2008-04-02 21:22:00,160.4,160.4,160.35,160.395,957800000.0
2008-04-02 21:23:00,160.38,160.42,160.36,160.38,740600000.0
2008-04-02 21:24:00,160.38,160.38,160.36,160.36,692400000.0
2008-04-02 21:25:00,160.36,160.385,160.35,160.35,990000000.0
2008-04-02 21:26:00,160.355,160.425,160.35,160.42,843200000.0
2008-04-02 21:27:00,160.42,160.44,160.42,160.42,1458600000.0
2008-04-02 21:28:00,160.42,160.43,160.41,160.41,1803200000.0
2008-04-02 21:29:00,160.41,160.46,160.41,160.44,830900000.0
2008-04-02 21:30:00,160.44,160.475,160.435,160.45,1066500000.0
2008-04-02 21:31:00,160.45,160.49,160.45,160.49,721800000.0
2008-04-02 21:32:00,160.48,160.49,160.44,160.47,927200000.0
2008-04-02 21:33:00,160.47,160.495,160.46,160.485,584600000.0
2008-04-02 21:34:00,160.485,160.495,160.445,160.45,727100000.0
2008-04-02 21:35:00,160.45,160.52,160.45,160.48,680200000.0
2008-04-02 21:36:00,160.48,160.51,160.46,160.5,730400000.0
2008-04-02 21:37:00,160.5,160.53,160.49,160.53,684500000.0
2008-04-02 21:38:00,160.53,160.54,160.41,160.44,603600000.0
2008-04-02 21:39:00,160.44,160.47,160.41,160.445,656100000.0
2008-04-02 21:40:00,160.445,160.47,160.44,160.46,834800000.0
2008-04-02 21:41:00,160.45,160.45,160.4,160.4,814500000.0
2008-04-02 21:42:00,160.4,160.46,160.4,160.45,617600000.0
2008-04-02 21:43:00,160.45,160.45,160.36,160.36,530500000.0
2008-04-02 21:44:00,160.36,160.38,160.35,160.35,956000000.0
2008-04-02 21:45:00,160.35,160.4,160.35,160.4,614800000.0
2008-04-02 21:46:00,160.4,160.41,160.39,160.41,716000000.0
2008-04-02 21:47:00,160.41,160.43,160.4,160.4,743200000.0
2008-04-02 21:48:00,160.4,160.43,160.4,160.41,873600000.0
2008-04-02 21:49:00,160.41,160.45,160.4,160.45,839600000.0
2008-04-02 21:50:00,160.45,160.5,160.43,160.48,648200000.0
2008-04-02 21:51:00,160.48,160.51,160.46,160.48,648000000.0
2008-04-02 21:52:00,160.48,160.49,160.46,160.47,564800000.0
2008-04-02 21:53:00,160.47,160.49,160.47,160.475,629600000.0
2008-04-02 21:54:00,160.475,160.565,160.475,160.53,856800000.0
2008-04-02 21:55:00,160.53,160.575,160.52,160.54,850500000.0
2008-04-02 21:56:00,160.54,160.575,160.54,160.55,838400000.0
2008-04-02 21:57:00,160.55,160.595,160.55,160.575,649600000.0
2008-04-02 21:58:00,160.575,160.64,160.575,160.635,601800000.0
2008-04-02 21:59:00,160.63,160.645,160.595,160.645,728600000.0
2008-04-02 22:00:00,160.645,160.675,160.61,160.62,521200000.0
2008-04-02 22:01:00,160.62,160.63,160.585,160.585,861900000.0
2008-04-02 22:02:00,160.585,160.6,160.585,160.6,884000000.0
2008-04-02 22:03:00,160.6,160.625,160.59,160.59,839200000.0
2008-04-02 22:04:00,160.595,160.595,160.545,160.545,484800000.0
2008-04-02 22:05:00,160.545,160.56,160.545,160.555,740000000.0
2008-04-02 22:06:00,160.555,160.59,160.545,160.57,773600000.0
2008-04-02 22:07:00,160.57,160.6,160.57,160.58,688800000.0
2008-04-02 22:08:00,160.58,160.61,160.58,160.6,698400000.0
2008-04-02 22:09:00,160.59,160.64,160.59,160.62,540800000.0
2008-04-02 22:10:00,160.62,160.69,160.62,160.69,753600000.0
2008-04-02 22:11:00,160.69,160.72,160.67,160.68,1268000000.0
2008-04-02 22:12:00,160.68,160.68,160.61,160.62,540000000.0
2008-04-02 22:13:00,160.62,160.64,160.61,160.63,572800000.0
2008-04-02 22:14:00,160.63,160.68,160.63,160.67,615200000.0
2008-04-02 22:15:00,160.67,160.67,160.64,160.66,753600000.0
2008-04-02 22:16:00,160.66,160.69,160.66,160.68,1176000000.0
2008-04-02 22:17:00,160.68,160.7,160.65,160.65,994400000.0
2008-04-02 22:18:00,160.65,160.69,160.65,160.67,664000000.0
2008-04-02 22:19:00,160.67,160.68,160.66,160.66,940800000.0
2008-04-02 22:20:00,160.66,160.69,160.66,160.68,878400000.0
2008-04-02 22:21:00,160.68,160.7,160.62,160.63,1092000000.0
2008-04-02 22:22:00,160.63,160.66,160.63,160.655,390300000.0
2008-04-02 22:23:00,160.655,160.67,160.625,160.645,563500000.0
2008-04-02 22:24:00,160.645,160.68,160.64,160.665,634400000.0
2008-04-02 22:25:00,160.66,160.73,160.66,160.73,569600000.0
2008-04-02 22:26:00,160.73,160.73,160.655,160.7,665600000.0
2008-04-02 22:27:00,160.7,160.71,160.68,160.69,581600000.0
2008-04-02 22:28:00,160.69,160.7,160.68,160.685,684000000.0
2008-04-02 22:29:00,160.685,160.69,160.675,160.685,536000000.0
2008-04-02 22:30:00,160.685,160.7,160.64,160.66,1004800000.0
2008-04-02 22:31:00,160.66,160.66,160.65,160.65,896000000.0
2008-04-02 22:32:00,160.65,160.67,160.64,160.64,1176000000.0
2008-04-02 22:33:00,160.64,160.66,160.61,160.625,722400000.0
2008-04-02 22:34:00,160.625,160.63,160.625,160.63,966400000.0
2008-04-02 22:35:00,160.63,160.66,160.62,160.65,1235200000.0
2008-04-02 22:36:00,160.65,160.68,160.65,160.66,1030800000.0
2008-04-02 22:37:00,160.66,160.71,160.66,160.7,615121994.0
2008-04-02 22:38:00,160.7,160.7,160.665,160.68,612000000.0
2008-04-02 22:39:00,160.68,160.69,160.665,160.68,677800000.0
2008-04-02 22:40:00,160.68,160.68,160.63,160.64,574400000.0
2008-04-02 22:41:00,160.64,160.645,160.62,160.63,808000000.0
2008-04-02 22:42:00,160.63,160.67,160.63,160.67,598800000.0
2008-04-02 22:43:00,160.67,160.685,160.645,160.66,593600000.0
2008-04-02 22:44:00,160.66,160.67,160.625,160.66,532800000.0
2008-04-02 22:45:00,160.66,160.7,160.66,160.67,532800000.0
2008-04-02 22:46:00,160.67,160.71,160.645,160.67,809600000.0
2008-04-02 22:47:00,160.67,160.67,160.65,160.66,1069600000.0
2008-04-02 22:48:00,160.66,160.68,160.66,160.67,1563200000.0
2008-04-02 22:49:00,160.67,160.67,160.66,160.66,2010400000.0
2008-04-02 22:50:00,160.66,160.67,160.66,160.67,736000000.0
2008-04-02 22:51:00,160.67,160.72,160.67,160.67,1385600000.0
2008-04-02 22:52:00,160.67,160.67,160.66,160.66,1457600000.0
2008-04-02 22:53:00,160.66,160.68,160.66,160.68,1048800000.0
2008-04-02 22:54:00,160.68,160.7,160.655,160.68,1394000000.0
2008-04-02 22:55:00,160.68,160.69,160.68,160.68,1248800000.0
2008-04-02 22:56:00,160.68,160.68,160.615,160.65,578400000.0
2008-04-02 22:57:00,160.65,160.65,160.615,160.64,612000000.0
2008-04-02 22:58:00,160.64,160.655,160.6,160.62,520800000.0
2008-04-02 22:59:00,160.605,160.605,160.495,160.55,571200000.0
2008-04-02 23:00:00,160.53,160.56,160.51,160.54,1752000000.0
2008-04-02 23:01:00,160.54,160.56,160.52,160.52,1272000000.0
2008-04-02 23:02:00,160.52,160.56,160.5,160.56,832800000.0
2008-04-02 23:03:00,160.56,160.57,160.51,160.52,1546400000.0
2008-04-02 23:04:00,160.53,160.55,160.52,160.53,905300000.0
2008-04-02 23:05:00,160.54,160.55,160.5,160.5,905300000.0
2008-04-02 23:06:00,160.5,160.51,160.48,160.48,667200000.0
2008-04-02 23:07:00,160.48,160.5,160.44,160.47,572800000.0
2008-04-02 23:08:00,160.47,160.48,160.4,160.45,1260800000.0
2008-04-02 23:09:00,160.45,160.49,160.45,160.45,559200000.0
2008-04-02 23:10:00,160.45,160.5,160.45,160.49,758600000.0
2008-04-02 23:11:00,160.49,160.49,160.47,160.47,598600000.0
2008-04-02 23:12:00,160.47,160.5,160.47,160.48,575900000.0
2008-04-02 23:13:00,160.48,160.49,160.48,160.49,580000000.0
2008-04-02 23:14:00,160.49,160.49,160.47,160.49,476100000.0
2008-04-02 23:15:00,160.49,160.49,160.47,160.49,964800000.0
2008-04-02 23:16:00,160.49,160.53,160.45,160.48,811200000.0
2008-04-02 23:17:00,160.45,160.47,160.45,160.46,756800000.0
2008-04-02 23:18:00,160.46,160.48,160.45,160.455,767600000.0
2008-04-02 23:19:00,160.455,160.46,160.45,160.45,1769400000.0
2008-04-02 23:20:00,160.45,160.455,160.44,160.455,1456800000.0
2008-04-02 23:21:00,160.455,160.455,160.45,160.45,286600000.0
2008-04-02 23:22:00,160.47,160.47,160.46,160.47,765000000.0
2008-04-02 23:23:00,160.47,160.47,160.46,160.47,765000000.0
2008-04-02 23:24:00,160.47,160.5,160.47,160.47,758400000.0
2008-04-02 23:25:00,160.47,160.47,160.47,160.47,816000000.0
2008-04-02 23:26:00,160.47,160.5,160.47,160.49,758200000.0
2008-04-02 23:27:00,160.49,160.51,160.48,160.49,767800000.0
2008-04-02 23:28:00,160.49,160.5,160.47,160.47,786200000.0
2008-04-02 23:29:00,160.47,160.5,160.47,160.49,1609200000.0
2008-04-02 23:30:00,160.49,160.51,160.48,160.48,1254200000.0
2008-04-02 23:32:00,160.47,160.55,160.47,160.51,1701000000.0
2008-04-02 23:33:00,160.5,160.56,160.42,160.49,1701000000.0
2008-04-02 23:34:00,160.48,160.49,160.48,160.49,1701000000.0
2008-04-02 23:35:00,160.49,160.49,160.47,160.47,767100000.0
2008-04-02 23:36:00,160.47,160.51,160.47,160.51,733000000.0
2008-04-02 23:37:00,160.51,160.52,160.49,160.49,745400000.0
2008-04-02 23:38:00,160.49,160.5,160.49,160.5,781000000.0
2008-04-02 23:39:00,160.5,160.5,160.5,160.5,765000000.0
2008-04-02 23:40:00,160.5,160.5,160.46,160.5,800900000.0
2008-04-02 23:41:00,160.5,160.5,160.46,160.48,759200000.0
2008-04-02 23:42:00,160.48,160.5,160.48,160.5,432400000.0
2008-04-02 23:43:00,160.5,160.51,160.49,160.49,843800000.0
2008-04-02 23:44:00,160.49,160.49,160.49,160.49,802700000.0
2008-04-02 23:45:00,160.49,160.5,160.48,160.49,834200000.0
2008-04-02 23:46:00,160.49,160.49,160.47,160.47,744600000.0
2008-04-02 23:47:00,160.47,160.47,160.44,160.46,1191000000.0
2008-04-02 23:48:00,160.46,160.47,160.44,160.46,974800000.0
2008-04-02 23:49:00,160.46,160.46,160.46,160.46,761600000.0
2008-04-02 23:50:00,160.46,160.46,160.46,160.46,761600000.0
2008-04-02 23:51:00,160.46,160.48,160.46,160.48,886200000.0
2008-04-02 23:52:00,160.48,160.48,160.48,160.48,761600000.0
2008-04-02 23:53:00,160.48,160.48,160.47,160.47,771800000.0
2008-04-02 23:54:00,160.47,160.49,160.47,160.49,773000000.0
2008-04-02 23:55:00,160.49,160.49,160.49,160.49,776200000.0
2008-04-02 23:56:00,160.49,160.49,160.45,160.45,1001800000.0
2008-04-02 23:57:00,160.45,160.48,160.45,160.46,2064900000.0
2008-04-02 23:58:00,160.46,160.5,160.46,160.5,1111800000.0
2008-04-02 23:59:00,160.51,160.515,160.45,160.47,845399999.0
2008-04-03 00:00:00,160.47,160.47,160.41,160.42,1540200009.0
2008-04-03 00:01:00,160.42,160.43,160.41,160.42,782800000.0
2008-04-03 00:02:00,160.42,160.43,160.4,160.42,1543200000.0
2008-04-03 00:04:00,160.41,160.42,160.41,160.42,1106800000.0
2008-04-03 00:05:00,160.42,160.44,160.42,160.44,898000000.0
2008-04-03 00:06:00,160.44,160.44,160.43,160.43,625400000.0
2008-04-03 00:07:00,160.43,160.44,160.41,160.43,703600000.0
2008-04-03 00:08:00,160.43,160.46,160.42,160.44,801200000.0
2008-04-03 00:09:00,160.44,160.44,160.43,160.44,676400000.0
2008-04-03 00:10:00,160.44,160.45,160.42,160.43,846000000.0
2008-04-03 00:11:00,160.43,160.43,160.41,160.42,1117200000.0
2008-04-03 00:12:00,160.42,160.43,160.41,160.41,900600000.0
2008-04-03 00:13:00,160.41,160.41,160.41,160.41,758200000.0
2008-04-03 00:14:00,160.41,160.46,160.41,160.45,926400000.0
2008-04-03 00:15:00,160.45,160.47,160.45,160.46,1144600000.0
2008-04-03 00:16:00,160.46,160.47,160.43,160.43,869400000.0
2008-04-03 00:17:00,160.43,160.44,160.42,160.44,990599998.0
2008-04-03 00:18:00,160.44,160.44,160.42,160.42,985800000.0
2008-04-03 00:19:00,160.42,160.43,160.41,160.41,1434600000.0
2008-04-03 00:20:00,160.41,160.42,160.41,160.41,880400000.0
2008-04-03 00:21:00,160.41,160.42,160.41,160.42,871200000.0
2008-04-03 00:22:00,160.42,160.42,160.41,160.41,894200000.0
2008-04-03 00:23:00,160.41,160.42,160.41,160.41,889200000.0
2008-04-03 00:24:00,160.41,160.41,160.4,160.4,1393400000.0
2008-04-03 00:25:00,160.4,160.42,160.4,160.4,1092900000.0
2008-04-03 00:26:00,160.4,160.4,160.4,160.4,888800000.0
2008-04-03 00:27:00,160.4,160.41,160.39,160.39,1951200000.0
2008-04-03 00:28:00,160.41,160.42,160.4,160.4,1543200000.0
2008-04-03 00:29:00,160.41,160.41,160.4,160.4,1543200000.0
2008-04-03 00:30:00,160.39,160.42,160.39,160.39,1543200000.0
2008-04-03 00:31:00,160.39,160.4,160.37,160.39,986600000.0
2008-04-03 00:32:00,160.39,160.41,160.39,160.41,781200000.0
2008-04-03 00:33:00,160.41,160.41,160.38,160.38,1768600000.0
2008-04-03 00:34:00,160.37,160.39,160.37,160.37,1624399999.0
2008-04-03 00:35:00,160.37,160.38,160.37,160.38,1624399999.0
2008-04-03 00:36:00,160.37,160.4,160.37,160.38,1952800000.0
2008-04-03 00:37:00,160.37,160.38,160.37,160.37,1952800000.0
2008-04-03 00:38:00,160.37,160.37,160.37,160.37,1952800000.0
2008-04-03 00:39:00,160.39,160.39,160.37,160.37,1387200000.0
2008-04-03 00:40:00,160.36,160.36,160.36,160.36,1387200000.0
2008-04-03 00:41:00,160.36,160.36,160.35,160.36,1381199999.0
2008-04-03 00:42:00,160.36,160.36,160.36,160.36,1516800000.0
2008-04-03 00:43:00,160.36,160.36,160.36,160.36,1350400000.0
2008-04-03 00:44:00,160.36,160.36,160.34,160.34,1381500000.0
2008-04-03 00:45:00,160.34,160.35,160.34,160.34,1445000000.0
2008-04-03 00:46:00,160.34,160.37,160.34,160.36,1438600000.0
2008-04-03 00:47:00,160.36,160.36,160.34,160.35,1781600000.0
2008-04-03 00:48:00,160.35,160.35,160.34,160.34,1868600000.0
2008-04-03 00:49:00,160.35,160.36,160.34,160.36,1369200009.0
2008-04-03 00:50:00,160.34,160.34,160.34,160.34,1369200009.0
2008-04-03 00:51:00,160.34,160.34,160.33,160.33,1311200000.0
2008-04-03 00:52:00,160.33,160.33,160.33,160.33,1255200000.0
2008-04-03 00:53:00,160.33,160.33,160.33,160.33,1282400000.0
2008-04-03 00:54:00,160.33,160.33,160.33,160.33,1433600000.0
2008-04-03 00:55:00,160.33,160.33,160.32,160.32,1506800000.0
2008-04-03 00:56:00,160.32,160.32,160.27,160.28,1607200000.0
2008-04-03 00:57:00,160.28,160.32,160.26,160.29,1528200000.0
2008-04-03 00:58:00,160.29,160.32,160.29,160.31,953800000.0
2008-04-03 00:59:00,160.31,160.36,160.3,160.35,1380300000.0
2008-04-03 01:00:00,160.35,160.4,160.35,160.4,1834000000.0
2008-04-03 01:01:00,160.4,160.4,160.4,160.4,1577800000.0
2008-04-03 01:02:00,160.4,160.4,160.4,160.4,1470400000.0
2008-04-03 01:03:00,160.4,160.4,160.37,160.38,710000000.0
2008-04-03 01:04:00,160.38,160.42,160.38,160.42,923000000.0
2008-04-03 01:05:00,160.42,160.42,160.36,160.4,1003600000.0
2008-04-03 01:06:00,160.4,160.41,160.38,160.4,1199800000.0
2008-04-03 01:07:00,160.4,160.43,160.4,160.43,1540200000.0
2008-04-03 01:08:00,160.43,160.44,160.42,160.43,1774600000.0
2008-04-03 01:09:00,160.43,160.47,160.43,160.47,1007000000.0
2008-04-03 01:10:00,160.47,160.47,160.43,160.43,1735000001.0
2008-04-03 01:11:00,160.43,160.43,160.42,160.43,700200009.0
2008-04-03 01:12:00,160.43,160.47,160.41,160.41,1997000003.0
2008-04-03 01:13:00,160.44,160.48,160.44,160.48,1613000000.0
2008-04-03 01:14:00,160.46,160.47,160.46,160.47,1613000000.0
2008-04-03 01:15:00,160.48,160.49,160.46,160.46,1925999999.0
2008-04-03 01:16:00,160.45,160.48,160.45,160.46,1925999999.0
2008-04-03 01:17:00,160.45,160.48,160.43,160.46,1925999999.0
2008-04-03 01:18:00,160.46,160.46,160.46,160.46,2082600001.0
2008-04-03 01:19:00,160.47,160.47,160.44,160.46,1717400000.0
2008-04-03 01:20:00,160.43,160.44,160.42,160.44,1717400000.0
2008-04-03 01:21:00,160.45,160.45,160.42,160.42,1479200001.0
2008-04-03 01:22:00,160.41,160.42,160.4,160.41,1479200001.0
2008-04-03 01:23:00,160.41,160.42,160.4,160.41,1511500000.0
2008-04-03 01:24:00,160.42,160.42,160.39,160.4,1511500000.0
2008-04-03 01:25:00,160.38,160.4,160.36,160.36,1511500000.0
2008-04-03 01:26:00,160.36,160.4,160.35,160.38,1448600000.0
2008-04-03 01:27:00,160.38,160.39,160.35,160.37,1750300000.0
2008-04-03 01:28:00,160.37,160.38,160.37,160.38,1248800000.0
2008-04-03 01:29:00,160.38,160.39,160.36,160.38,1576800000.0
2008-04-03 01:30:00,160.38,160.42,160.36,160.41,1629600000.0
2008-04-03 01:31:00,160.41,160.42,160.38,160.4,1498800014.0
2008-04-03 01:32:00,160.4,160.4,160.36,160.36,1313000000.0
2008-04-03 01:33:00,160.36,160.38,160.34,160.38,1349399998.0
2008-04-03 01:34:00,160.38,160.39,160.35,160.36,1590000001.0
2008-04-03 01:35:00,160.36,160.38,160.36,160.38,1920800000.0
2008-04-03 01:36:00,160.38,160.38,160.33,160.34,997500000.0
2008-04-03 01:37:00,160.34,160.36,160.34,160.35,794200000.0
2008-04-03 01:38:00,160.35,160.36,160.3,160.3,1417000000.0
2008-04-03 01:39:00,160.3,160.32,160.3,160.32,474300000.0
2008-04-03 01:40:00,160.32,160.33,160.31,160.32,873900000.0
2008-04-03 01:41:00,160.32,160.33,160.305,160.31,1273200000.0
2008-04-03 01:42:00,160.31,160.31,160.29,160.3,1322500000.0
2008-04-03 01:43:00,160.29,160.31,160.29,160.31,1205500000.0
2008-04-03 01:44:00,160.31,160.32,160.31,160.32,1259500000.0
2008-04-03 01:45:00,160.32,160.34,160.31,160.32,1045100000.0
2008-04-03 01:46:00,160.32,160.34,160.32,160.32,266300000.0
2008-04-03 01:47:00,160.32,160.32,160.31,160.31,543800000.0
2008-04-03 01:48:00,160.31,160.31,160.31,160.31,1413600000.0
2008-04-03 01:49:00,160.31,160.32,160.31,160.315,854100000.0
2008-04-03 01:50:00,160.315,160.335,160.315,160.32,246600000.0
2008-04-03 01:51:00,160.32,160.33,160.32,160.33,299600000.0
2008-04-03 01:52:00,160.33,160.33,160.3,160.3,1412800000.0
2008-04-03 01:53:00,160.3,160.3,160.26,160.26,967500000.0
2008-04-03 01:54:00,160.26,160.29,160.26,160.28,756000000.0
2008-04-03 01:55:00,160.28,160.3,160.27,160.29,215000000.0
2008-04-03 01:56:00,160.29,160.29,160.28,160.28,1270000000.0
2008-04-03 01:57:00,160.28,160.28,160.22,160.22,1128000000.0
2008-04-03 01:58:00,160.22,160.24,160.22,160.23,1155300000.0
2008-04-03 01:59:00,160.23,160.27,160.23,160.27,1262300000.0
2008-04-03 02:00:00,160.27,160.28,160.26,160.27,1149400000.0
2008-04-03 02:01:00,160.27,160.295,160.26,160.26,1023300002.0
2008-04-03 02:02:00,160.26,160.27,160.24,160.24,829000000.0
2008-04-03 02:03:00,160.24,160.3,160.24,160.29,312400001.0
2008-04-03 02:04:00,160.29,160.3,160.28,160.28,305800000.0
2008-04-03 02:05:00,160.28,160.28,160.25,160.26,192400000.0
2008-04-03 02:06:00,160.26,160.29,160.26,160.28,51800000.0
2008-04-03 02:07:00,160.28,160.3,160.27,160.3,73600000.0
2008-04-03 02:08:00,160.3,160.31,160.28,160.28,171400000.0
2008-04-03 02:09:00,160.28,160.28,160.26,160.28,114200000.0
2008-04-03 02:10:00,160.28,160.29,160.26,160.28,143800000.0
2008-04-03 02:11:00,160.28,160.28,160.25,160.25,69200000.0
2008-04-03 02:12:00,160.25,160.28,160.24,160.25,147500000.0
2008-04-03 02:13:00,160.25,160.27,160.24,160.24,160700000.0
2008-04-03 02:14:00,160.24,160.27,160.24,160.27,280400000.0
2008-04-03 02:15:00,160.27,160.29,160.26,160.27,65700000.0
2008-04-03 02:16:00,160.27,160.27,160.25,160.25,225600000.0
2008-04-03 02:17:00,160.25,160.26,160.25,160.26,600800000.0
2008-04-03 02:18:00,160.26,160.26,160.25,160.26,566000000.0
2008-04-03 02:19:00,160.26,160.3,160.26,160.29,102000000.0
2008-04-03 02:20:00,160.29,160.29,160.26,160.27,112900000.0
2008-04-03 02:21:00,160.27,160.28,160.25,160.25,118300000.0
2008-04-03 02:22:00,160.25,160.25,160.22,160.22,241500000.0
2008-04-03 02:23:00,160.22,160.24,160.18,160.19,935600000.0
2008-04-03 02:24:00,160.19,160.205,160.18,160.19,1144300000.0
2008-04-03 02:25:00,160.19,160.25,160.19,160.24,1431200000.0
2008-04-03 02:26:00,160.24,160.26,160.22,160.23,1198800000.0
2008-04-03 02:27:00,160.23,160.23,160.2,160.21,713100000.0
2008-04-03 02:28:00,160.21,160.23,160.21,160.22,252000000.0
2008-04-03 02:29:00,160.22,160.25,160.22,160.24,121200000.0
2008-04-03 02:30:00,160.24,160.26,160.24,160.24,1166900000.0
2008-04-03 02:31:00,160.24,160.25,160.22,160.22,1409899996.0
2008-04-03 02:32:00,160.22,160.22,160.2,160.205,1008800000.0
2008-04-03 02:33:00,160.2,160.22,160.2,160.22,1249300000.0
2008-04-03 02:34:00,160.22,160.25,160.2,160.22,1450400000.0
2008-04-03 02:35:00,160.22,160.24,160.22,160.225,760799999.0
2008-04-03 02:36:00,160.225,160.25,160.225,160.24,1181500000.0
2008-04-03 02:37:00,160.24,160.24,160.2,160.2,1958100000.0
2008-04-03 02:38:00,160.2,160.21,160.19,160.21,1624800000.0
2008-04-03 02:39:00,160.22,160.225,160.21,160.21,1204100000.0
2008-04-03 02:40:00,160.21,160.24,160.21,160.22,960300000.0
2008-04-03 02:41:00,160.22,160.23,160.21,160.21,978500000.0
2008-04-03 02:42:00,160.21,160.24,160.21,160.22,1139200011.0
2008-04-03 02:43:00,160.22,160.225,160.16,160.165,1375100014.0
2008-04-03 02:44:00,160.165,160.18,160.15,160.16,1047800000.0
2008-04-03 02:45:00,160.16,160.16,160.13,160.14,1378100000.0
2008-04-03 02:46:00,160.14,160.14,160.11,160.12,990400000.0
2008-04-03 02:47:00,160.12,160.15,160.11,160.13,840400000.0
2008-04-03 02:48:00,160.13,160.17,160.13,160.165,354600001.0
2008-04-03 02:49:00,160.165,160.18,160.16,160.18,278000000.0
2008-04-03 02:50:00,160.18,160.18,160.15,160.16,419000000.0
2008-04-03 02:51:00,160.16,160.18,160.15,160.15,202400000.0
2008-04-03 02:52:00,160.15,160.16,160.11,160.15,529200000.0
2008-04-03 02:53:00,160.15,160.16,160.11,160.12,528500000.0
2008-04-03 02:54:00,160.12,160.155,160.11,160.11,206600000.0
2008-04-03 02:55:00,160.11,160.15,160.11,160.11,1115800004.0
2008-04-03 02:56:00,160.11,160.14,160.11,160.13,2039200003.0
2008-04-03 02:57:00,160.13,160.16,160.13,160.15,1193000000.0
2008-04-03 02:58:00,160.15,160.17,160.13,160.17,1996899997.0
2008-04-03 02:59:00,160.17,160.29,160.17,160.26,1389200004.0
2008-04-03 03:00:00,160.26,160.26,160.21,160.24,1319000005.0
2008-04-03 03:01:00,160.24,160.29,160.21,160.26,1428700002.0
2008-04-03 03:02:00,160.26,160.26,160.22,160.23,1996999998.0
2008-04-03 03:03:00,160.23,160.24,160.17,160.17,2048399994.0
2008-04-03 03:04:00,160.17,160.18,160.16,160.18,2072100004.0
2008-04-03 03:05:00,160.18,160.21,160.18,160.2,1773599999.0
2008-04-03 03:06:00,160.2,160.21,160.19,160.2,1660600000.0
2008-04-03 03:07:00,160.2,160.2,160.17,160.19,1622599999.0
2008-04-03 03:08:00,160.2,160.2,160.18,160.19,1123900000.0
2008-04-03 03:09:00,160.2,160.2,160.19,160.2,1123900000.0
2008-04-03 03:10:00,160.2,160.2,160.19,160.19,1123900000.0
2008-04-03 03:11:00,160.19,160.19,160.17,160.17,1768000000.0
2008-04-03 03:12:00,160.17,160.22,160.17,160.21,1467199999.0
2008-04-03 03:13:00,160.21,160.21,160.21,160.21,1122400000.0
2008-04-03 03:14:00,160.23,160.23,160.22,160.23,1671400000.0
2008-04-03 03:15:00,160.24,160.24,160.22,160.23,1671400000.0
2008-04-03 03:16:00,160.22,160.23,160.21,160.22,1671400000.0
2008-04-03 03:17:00,160.22,160.24,160.22,160.23,1974999999.0
2008-04-03 03:18:00,160.25,160.25,160.24,160.25,1659100001.0
2008-04-03 03:19:00,160.25,160.25,160.23,160.23,1659100001.0
2008-04-03 03:20:00,160.24,160.29,160.24,160.27,1740999977.0
2008-04-03 03:21:00,160.28,160.3,160.25,160.26,1740999977.0
2008-04-03 03:22:00,160.25,160.27,160.25,160.27,1740999977.0
2008-04-03 03:23:00,160.26,160.26,160.24,160.25,1740999977.0
2008-04-03 03:24:00,160.25,160.26,160.24,160.26,1688400000.0
2008-04-03 03:25:00,160.26,160.26,160.24,160.25,2039000030.0
2008-04-03 03:26:00,160.27,160.27,160.26,160.27,1502900000.0
2008-04-03 03:27:00,160.26,160.28,160.25,160.25,1502900000.0
2008-04-03 03:28:00,160.25,160.3,160.25,160.29,1785900000.0
2008-04-03 03:29:00,160.29,160.29,160.26,160.26,2108099957.0
2008-04-03 03:30:00,160.26,160.27,160.26,160.27,1591799993.0
2008-04-03 03:31:00,160.27,160.29,160.27,160.28,1379399994.0
2008-04-03 03:32:00,160.28,160.33,160.28,160.33,678200000.0
2008-04-03 03:33:00,160.33,160.33,160.3,160.3,134100000.0
2008-04-03 03:34:00,160.3,160.35,160.29,160.34,1365999999.0
2008-04-03 03:35:00,160.34,160.38,160.34,160.38,1513100000.0
2008-04-03 03:36:00,160.38,160.4,160.37,160.38,1505600000.0
2008-04-03 03:37:00,160.38,160.41,160.37,160.41,944100000.0
2008-04-03 03:38:00,160.41,160.42,160.4,160.41,1434400000.0
2008-04-03 03:39:00,160.41,160.43,160.41,160.43,1461399998.0
2008-04-03 03:40:00,160.43,160.43,160.4,160.4,1436300003.0
2008-04-03 03:41:00,160.4,160.45,160.4,160.44,1603300001.0
2008-04-03 03:42:00,160.44,160.46,160.43,160.46,1541800000.0
2008-04-03 03:43:00,160.46,160.49,160.46,160.49,1558800000.0
2008-04-03 03:44:00,160.49,160.53,160.49,160.52,1102900002.0
2008-04-03 03:45:00,160.52,160.52,160.5,160.51,765700001.0
2008-04-03 03:46:00,160.51,160.53,160.51,160.52,998200000.0
2008-04-03 03:47:00,160.52,160.53,160.52,160.52,1106200000.0
2008-04-03 03:48:00,160.52,160.52,160.5,160.52,1225500000.0
2008-04-03 03:49:00,160.52,160.52,160.46,160.47,985599998.0
2008-04-03 03:50:00,160.47,160.48,160.46,160.46,1279299998.0
2008-04-03 03:51:00,160.46,160.48,160.46,160.46,1202200000.0
2008-04-03 03:52:00,160.46,160.46,160.46,160.46,903400000.0
2008-04-03 03:53:00,160.46,160.48,160.45,160.46,1016099999.0
2008-04-03 03:54:00,160.46,160.46,160.4,160.42,984499999.0
2008-04-03 03:55:00,160.42,160.44,160.41,160.43,1155600000.0
2008-04-03 03:56:00,160.43,160.44,160.42,160.42,1667400000.0
2008-04-03 03:57:00,160.42,160.42,160.42,160.42,1163000000.0
2008-04-03 03:58:00,160.42,160.42,160.41,160.41,828100000.0
2008-04-03 03:59:00,160.41,160.41,160.39,160.39,850100000.0
2008-04-03 04:00:00,160.39,160.41,160.39,160.4,1960299977.0
2008-04-03 04:01:00,160.4,160.4,160.38,160.39,861100001.0
2008-04-03 04:02:00,160.39,160.39,160.38,160.38,1208800000.0
2008-04-03 04:03:00,160.38,160.41,160.38,160.4,1478900001.0
2008-04-03 04:04:00,160.4,160.41,160.4,160.4,767100000.0
2008-04-03 04:05:00,160.4,160.42,160.4,160.42,1252899994.0
2008-04-03 04:06:00,160.42,160.42,160.42,160.42,881000001.0
2008-04-03 04:07:00,160.42,160.42,160.41,160.42,1158000000.0
2008-04-03 04:08:00,160.42,160.42,160.42,160.42,180000000.0
2008-04-03 04:09:00,160.42,160.43,160.42,160.42,588400000.0
2008-04-03 04:10:00,160.42,160.42,160.41,160.41,1140100000.0
2008-04-03 04:11:00,160.4,160.4,160.36,160.36,580900000.0
2008-04-03 04:12:00,160.36,160.36,160.32,160.32,840700000.0
2008-04-03 04:13:00,160.32,160.36,160.3,160.36,896500000.0
2008-04-03 04:14:00,160.36,160.38,160.33,160.33,1010399999.0
2008-04-03 04:15:00,160.33,160.35,160.3,160.35,1171799999.0
2008-04-03 04:16:00,160.35,160.38,160.34,160.34,783500000.0
2008-04-03 04:17:00,160.34,160.34,160.34,160.34,680000000.0
2008-04-03 04:18:00,160.34,160.34,160.32,160.32,734000000.0
2008-04-03 04:19:00,160.32,160.32,160.32,160.32,934400000.0
2008-04-03 04:20:00,160.32,160.33,160.32,160.33,675600000.0
2008-04-03 04:21:00,160.33,160.33,160.32,160.32,1364400000.0
2008-04-03 04:22:00,160.32,160.34,160.31,160.32,708000000.0
2008-04-03 04:23:00,160.32,160.33,160.31,160.32,1692200000.0
2008-04-03 04:24:00,160.32,160.32,160.32,160.32,1763800000.0
2008-04-03 04:25:00,160.32,160.33,160.32,160.32,1546000001.0
2008-04-03 04:26:00,160.32,160.33,160.32,160.32,1229400000.0
2008-04-03 04:27:00,160.32,160.32,160.31,160.31,776500000.0
2008-04-03 04:28:00,160.31,160.32,160.3,160.3,749800000.0
2008-04-03 04:29:00,160.3,160.31,160.3,160.3,1830300000.0
2008-04-03 04:30:00,160.3,160.31,160.29,160.3,1612000000.0
2008-04-03 04:31:00,160.3,160.31,160.3,160.31,117900000.0
2008-04-03 04:32:00,160.31,160.31,160.3,160.31,119400000.0
2008-04-03 04:33:00,160.31,160.31,160.28,160.31,408100000.0
2008-04-03 04:34:00,160.31,160.31,160.28,160.28,335600000.0
2008-04-03 04:35:00,160.28,160.31,160.28,160.29,645600000.0
2008-04-03 04:36:00,160.29,160.31,160.26,160.27,614400000.0
2008-04-03 04:37:00,160.27,160.28,160.27,160.28,790000000.0
2008-04-03 04:38:00,160.28,160.28,160.25,160.25,662200000.0
2008-04-03 04:39:00,160.25,160.27,160.22,160.23,737100000.0
2008-04-03 04:40:00,160.23,160.23,160.21,160.23,819000001.0
2008-04-03 04:41:00,160.23,160.26,160.23,160.25,863599999.0
2008-04-03 04:42:00,160.26,160.26,160.24,160.25,712699995.0
2008-04-03 04:43:00,160.24,160.25,160.24,160.25,712699995.0
2008-04-03 04:44:00,160.25,160.26,160.25,160.26,719600000.0
2008-04-03 04:45:00,160.26,160.26,160.25,160.25,1731800020.0
2008-04-03 04:46:00,160.25,160.27,160.25,160.26,1075400000.0
2008-04-03 04:47:00,160.25,160.26,160.25,160.25,1075400000.0
2008-04-03 04:48:00,160.27,160.27,160.26,160.27,1258600000.0
2008-04-03 04:49:00,160.26,160.27,160.26,160.26,1258600000.0
2008-04-03 04:50:00,160.26,160.26,160.25,160.25,1258600000.0
2008-04-03 04:51:00,160.25,160.27,160.25,160.26,1021600000.0
2008-04-03 04:52:00,160.26,160.26,160.25,160.26,876300000.0
2008-04-03 04:53:00,160.25,160.26,160.21,160.21,744500000.0
2008-04-03 04:54:00,160.21,160.27,160.21,160.255,672100000.0
2008-04-03 04:55:00,160.255,160.285,160.24,160.24,660800000.0
2008-04-03 04:56:00,160.24,160.24,160.21,160.21,1965300051.0
2008-04-03 04:57:00,160.21,160.21,160.21,160.21,1890599965.0
2008-04-03 04:58:00,160.21,160.22,160.21,160.22,892099999.0
2008-04-03 04:59:00,160.22,160.22,160.2,160.21,742700001.0
2008-04-03 05:00:00,160.21,160.21,160.2,160.21,1776500016.0
2008-04-03 05:01:00,160.23,160.24,160.22,160.22,1026000000.0
2008-04-03 05:02:00,160.21,160.22,160.21,160.21,1026000000.0
2008-04-03 05:03:00,160.21,160.22,160.21,160.22,1026000000.0
2008-04-03 05:04:00,160.22,160.23,160.21,160.22,971700000.0
2008-04-03 05:05:00,160.22,160.23,160.205,160.23,551100001.0
2008-04-03 05:06:00,160.23,160.24,160.2,160.21,1071400000.0
2008-04-03 05:07:00,160.21,160.215,160.19,160.2,582099999.0
2008-04-03 05:08:00,160.2,160.21,160.19,160.2,957400000.0
2008-04-03 05:09:00,160.2,160.2,160.18,160.185,969800000.0
2008-04-03 05:10:00,160.185,160.21,160.185,160.205,743100000.0
2008-04-03 05:11:00,160.205,160.25,160.2,160.24,1032200000.0
2008-04-03 05:12:00,160.25,160.25,160.215,160.215,813400000.0
2008-04-03 05:13:00,160.215,160.22,160.215,160.22,649000000.0
2008-04-03 05:14:00,160.22,160.22,160.18,160.19,744199999.0
2008-04-03 05:15:00,160.19,160.2,160.165,160.18,901800000.0
2008-04-03 05:16:00,160.18,160.2,160.17,160.185,1539499999.0
2008-04-03 05:17:00,160.185,160.185,160.18,160.18,959300000.0
2008-04-03 05:18:00,160.18,160.18,160.18,160.18,1838200000.0
2008-04-03 05:19:00,160.18,160.18,160.14,160.16,1390300000.0
2008-04-03 05:20:00,160.16,160.16,160.14,160.14,1464799999.0
2008-04-03 05:21:00,160.14,160.16,160.1,160.14,1518399991.0
2008-04-03 05:22:00,160.14,160.18,160.14,160.16,1822200000.0
2008-04-03 05:23:00,160.16,160.18,160.16,160.175,1772299999.0
2008-04-03 05:24:00,160.175,160.18,160.17,160.18,956600000.0
2008-04-03 05:25:00,160.18,160.18,160.17,160.17,1308400000.0
2008-04-03 05:26:00,160.17,160.17,160.17,160.17,1136700000.0
2008-04-03 05:27:00,160.17,160.17,160.14,160.15,883000000.0
2008-04-03 05:28:00,160.15,160.17,160.15,160.16,674000000.0
2008-04-03 05:29:00,160.16,160.2,160.16,160.2,529400000.0
2008-04-03 05:30:00,160.2,160.22,160.19,160.22,960500000.0
2008-04-03 05:31:00,160.22,160.24,160.215,160.22,532400000.0
2008-04-03 05:32:00,160.22,160.25,160.22,160.24,985900000.0
2008-04-03 05:33:00,160.24,160.26,160.235,160.26,1007500000.0
2008-04-03 05:34:00,160.26,160.26,160.25,160.25,868500000.0
2008-04-03 05:35:00,160.25,160.28,160.235,160.27,1307368123.0
2008-04-03 05:36:00,160.27,160.29,160.25,160.28,1068900000.0
2008-04-03 05:37:00,160.28,160.28,160.26,160.26,1066600000.0
2008-04-03 05:38:00,160.26,160.26,160.24,160.255,996100000.0
2008-04-03 05:39:00,160.255,160.265,160.25,160.265,712200000.0
2008-04-03 05:40:00,160.265,160.27,160.255,160.26,643300000.0
2008-04-03 05:41:00,160.26,160.28,160.26,160.28,721700000.0
2008-04-03 05:42:00,160.28,160.29,160.28,160.28,1168399999.0
2008-04-03 05:43:00,160.28,160.29,160.27,160.27,1771100000.0
2008-04-03 05:44:00,160.27,160.27,160.27,160.27,1314100000.0
2008-04-03 05:45:00,160.27,160.28,160.27,160.28,760500000.0
2008-04-03 05:46:00,160.28,160.29,160.28,160.28,791900000.0
2008-04-03 05:47:00,160.29,160.31,160.28,160.3,1435700000.0
2008-04-03 05:48:00,160.31,160.31,160.29,160.3,1851800000.0
2008-04-03 05:49:00,160.29,160.29,160.28,160.28,1851800000.0
2008-04-03 05:50:00,160.28,160.28,160.27,160.27,2071300000.0
2008-04-03 05:51:00,160.27,160.27,160.26,160.26,1815900000.0
2008-04-03 05:52:00,160.26,160.31,160.26,160.29,1380100000.0
2008-04-03 05:53:00,160.29,160.34,160.28,160.34,1285199999.0
2008-04-03 05:54:00,160.31,160.33,160.3,160.32,1839000001.0
2008-04-03 05:55:00,160.34,160.36,160.33,160.36,1839000001.0
2008-04-03 05:56:00,160.36,160.36,160.325,160.325,1674400000.0
2008-04-03 05:57:00,160.33,160.34,160.32,160.33,1898400000.0
2008-04-03 05:58:00,160.34,160.345,160.335,160.345,1898400000.0
2008-04-03 05:59:00,160.345,160.36,160.32,160.33,1756400000.0
2008-04-03 06:00:00,160.34,160.37,160.31,160.37,1861800000.0
2008-04-03 06:01:00,160.37,160.46,160.37,160.4,786300000.0
2008-04-03 06:02:00,160.4,160.405,160.36,160.39,951000000.0
2008-04-03 06:03:00,160.39,160.41,160.39,160.41,700600000.0
2008-04-03 06:04:00,160.41,160.42,160.405,160.42,766300000.0
2008-04-03 06:05:00,160.42,160.46,160.41,160.46,573200000.0
2008-04-03 06:06:00,160.46,160.5,160.44,160.46,208300000.0
2008-04-03 06:07:00,160.46,160.47,160.42,160.425,101900000.0
2008-04-03 06:08:00,160.425,160.45,160.375,160.39,252800000.0
2008-04-03 06:09:00,160.39,160.4,160.38,160.38,144500000.0
2008-04-03 06:10:00,160.38,160.42,160.375,160.42,116200000.0
2008-04-03 06:11:00,160.42,160.43,160.4,160.425,207400000.0
2008-04-03 06:12:00,160.43,160.43,160.37,160.38,481500000.0
2008-04-03 06:13:00,160.38,160.4,160.37,160.385,314981226.0
2008-04-03 06:14:00,160.385,160.395,160.37,160.385,454966400.0
2008-04-03 06:15:00,160.395,160.415,160.375,160.385,428136614.0
2008-04-03 06:16:00,160.385,160.455,160.385,160.435,415646929.0
2008-04-03 06:17:00,160.435,160.435,160.405,160.415,240065712.0
2008-04-03 06:18:00,160.415,160.415,160.395,160.415,226600000.0
2008-04-03 06:19:00,160.415,160.435,160.39,160.43,258100000.0
2008-04-03 06:20:00,160.43,160.45,160.415,160.435,457800000.0
2008-04-03 06:21:00,160.445,160.485,160.435,160.475,293925808.0
2008-04-03 06:22:00,160.475,160.475,160.445,160.465,186600000.0
2008-04-03 06:23:00,160.465,160.465,160.455,160.46,64200000.0
2008-04-03 06:24:00,160.46,160.54,160.46,160.51,252600000.0
2008-04-03 06:25:00,160.51,160.575,160.51,160.535,390300000.0
2008-04-03 06:26:00,160.535,160.535,160.515,160.515,475800000.0
2008-04-03 06:27:00,160.515,160.515,160.48,160.49,402700000.0
2008-04-03 06:28:00,160.49,160.495,160.475,160.485,462100000.0
2008-04-03 06:29:00,160.485,160.485,160.465,160.465,613900000.0
2008-04-03 06:30:00,160.465,160.515,160.465,160.505,444000000.0
2008-04-03 06:31:00,160.505,160.515,160.475,160.495,460100000.0
2008-04-03 06:32:00,160.495,160.51,160.475,160.51,277600000.0
2008-04-03 06:33:00,160.51,160.52,160.51,160.51,167800000.0
2008-04-03 06:34:00,160.51,160.51,160.475,160.475,482500000.0
2008-04-03 06:35:00,160.475,160.495,160.475,160.49,375100000.0
2008-04-03 06:36:00,160.49,160.5,160.49,160.49,275700000.0
2008-04-03 06:37:00,160.49,160.515,160.485,160.515,642900000.0
2008-04-03 06:38:00,160.515,160.53,160.515,160.52,574200000.0
2008-04-03 06:39:00,160.52,160.54,160.515,160.515,308500000.0
2008-04-03 06:40:00,160.515,160.525,160.495,160.505,746100000.0
2008-04-03 06:41:00,160.505,160.515,160.495,160.505,450000000.0
2008-04-03 06:42:00,160.505,160.505,160.45,160.485,483700000.0
2008-04-03 06:43:00,160.485,160.485,160.46,160.46,146000000.0
2008-04-03 06:44:00,160.46,160.475,160.46,160.475,184700000.0
2008-04-03 06:45:00,160.475,160.475,160.465,160.475,426100000.0
2008-04-03 06:46:00,160.475,160.49,160.47,160.48,241400000.0
2008-04-03 06:47:00,160.48,160.48,160.47,160.47,89600000.0
2008-04-03 06:48:00,160.47,160.48,160.45,160.47,387700000.0
2008-04-03 06:49:00,160.47,160.49,160.465,160.485,123700000.0
2008-04-03 06:50:00,160.485,160.495,160.48,160.495,250000000.0
2008-04-03 06:51:00,160.495,160.53,160.485,160.525,374400000.0
2008-04-03 06:52:00,160.525,160.565,160.515,160.555,220100000.0
2008-04-03 06:53:00,160.555,160.58,160.55,160.58,127200000.0
2008-04-03 06:54:00,160.58,160.61,160.58,160.605,298800000.0
2008-04-03 06:55:00,160.61,160.61,160.555,160.555,562400000.0
2008-04-03 06:56:00,160.555,160.6,160.53,160.575,398700000.0
2008-04-03 06:57:00,160.575,160.61,160.56,160.61,407800000.0
2008-04-03 06:58:00,160.61,160.63,160.595,160.6,113300000.0
2008-04-03 06:59:00,160.6,160.62,160.585,160.595,166200000.0
2008-04-03 07:00:00,160.595,160.605,160.575,160.58,265100000.0
2008-04-03 07:01:00,160.58,160.58,160.575,160.575,611400000.0
2008-04-03 07:02:00,160.575,160.575,160.555,160.57,247000000.0
2008-04-03 07:03:00,160.57,160.58,160.56,160.57,223500000.0
2008-04-03 07:04:00,160.57,160.575,160.555,160.565,348500000.0
2008-04-03 07:05:00,160.565,160.57,160.56,160.56,147800000.0
2008-04-03 07:06:00,160.56,160.565,160.555,160.555,223000000.0
2008-04-03 07:07:00,160.555,160.57,160.555,160.56,286200000.0
2008-04-03 07:08:00,160.56,160.56,160.555,160.555,614800000.0
2008-04-03 07:09:00,160.555,160.555,160.5,160.515,605500000.0
2008-04-03 07:10:00,160.515,160.52,160.475,160.495,297200000.0
2008-04-03 07:11:00,160.495,160.495,160.45,160.455,203800000.0
2008-04-03 07:12:00,160.455,160.46,160.425,160.435,127700000.0
2008-04-03 07:13:00,160.435,160.445,160.43,160.43,211000000.0
2008-04-03 07:14:00,160.43,160.455,160.43,160.435,515300000.0
2008-04-03 07:15:00,160.435,160.435,160.405,160.42,603600000.0
2008-04-03 07:16:00,160.42,160.425,160.415,160.425,575300000.0
2008-04-03 07:17:00,160.425,160.44,160.395,160.395,672000000.0
2008-04-03 07:18:00,160.395,160.405,160.38,160.38,375800000.0
2008-04-03 07:19:00,160.38,160.385,160.355,160.375,583300000.0
2008-04-03 07:20:00,160.375,160.42,160.375,160.41,324200000.0
2008-04-03 07:21:00,160.41,160.41,160.405,160.405,620500000.0
2008-04-03 07:22:00,160.395,160.4,160.37,160.4,551000000.0
2008-04-03 07:23:00,160.4,160.405,160.37,160.37,448600000.0
2008-04-03 07:24:00,160.37,160.4,160.37,160.4,346600000.0
2008-04-03 07:25:00,160.4,160.41,160.39,160.395,135200000.0
2008-04-03 07:26:00,160.395,160.43,160.39,160.42,105500000.0
2008-04-03 07:27:00,160.42,160.495,160.415,160.49,91800000.0
2008-04-03 07:28:00,160.495,160.535,160.47,160.475,102800000.0
2008-04-03 07:29:00,160.475,160.5,160.465,160.5,216600000.0
2008-04-03 07:30:00,160.5,160.555,160.5,160.54,387700000.0
2008-04-03 07:31:00,160.54,160.605,160.535,160.58,92500000.0
2008-04-03 07:32:00,160.58,160.58,160.55,160.56,72000000.0
2008-04-03 07:33:00,160.56,160.565,160.525,160.53,227000000.0
2008-04-03 07:34:00,160.53,160.565,160.515,160.55,159100000.0
2008-04-03 07:35:00,160.55,160.61,160.525,160.61,81100000.0
2008-04-03 07:36:00,160.61,160.62,160.545,160.57,154100000.0
2008-04-03 07:37:00,160.57,160.59,160.56,160.565,58300000.0
2008-04-03 07:38:00,160.565,160.565,160.53,160.535,158500000.0
2008-04-03 07:39:00,160.535,160.58,160.535,160.57,165500000.0
2008-04-03 07:40:00,160.57,160.57,160.54,160.54,120600000.0
2008-04-03 07:41:00,160.535,160.54,160.5,160.53,84400000.0
2008-04-03 07:42:00,160.53,160.57,160.53,160.57,50200000.0
2008-04-03 07:43:00,160.575,160.605,160.555,160.56,79200000.0
2008-04-03 07:44:00,160.56,160.585,160.545,160.545,134100000.0
2008-04-03 07:45:00,160.545,160.58,160.54,160.58,90900000.0
2008-04-03 07:46:00,160.585,160.645,160.58,160.645,113000000.0
2008-04-03 07:47:00,160.64,160.66,160.58,160.58,176800000.0
2008-04-03 07:48:00,160.585,160.625,160.575,160.615,50900000.0
2008-04-03 07:49:00,160.615,160.635,160.61,160.63,44400000.0
2008-04-03 07:50:00,160.63,160.715,160.63,160.7,85500000.0
2008-04-03 07:51:00,160.7,160.705,160.67,160.67,218900000.0
2008-04-03 07:52:00,160.67,160.67,160.65,160.66,47400000.0
2008-04-03 07:53:00,160.66,160.675,160.65,160.655,251500000.0
2008-04-03 07:54:00,160.655,160.655,160.615,160.615,100900000.0
2008-04-03 07:55:00,160.615,160.645,160.615,160.63,317100000.0
2008-04-03 07:56:00,160.63,160.63,160.555,160.56,185600000.0
2008-04-03 07:57:00,160.56,160.615,160.555,160.575,279200000.0
2008-04-03 07:58:00,160.575,160.585,160.545,160.585,277000000.0
2008-04-03 07:59:00,160.585,160.595,160.55,160.595,183500000.0
2008-04-03 08:00:00,160.595,160.595,160.525,160.54,282200000.0
2008-04-03 08:01:00,160.54,160.55,160.52,160.535,70800000.0
2008-04-03 08:02:00,160.535,160.565,160.535,160.55,63000000.0
2008-04-03 08:03:00,160.55,160.555,160.51,160.555,77500000.0
2008-04-03 08:04:00,160.555,160.585,160.555,160.57,167300000.0
2008-04-03 08:05:00,160.57,160.57,160.525,160.525,285000000.0
2008-04-03 08:06:00,160.53,160.535,160.49,160.53,852300000.0
2008-04-03 08:07:00,160.53,160.555,160.515,160.535,1274900000.0
2008-04-03 08:08:00,160.535,160.575,160.535,160.555,1110600000.0
2008-04-03 08:09:00,160.555,160.595,160.555,160.57,809300000.0
2008-04-03 08:10:00,160.57,160.58,160.565,160.58,180600000.0
2008-04-03 08:11:00,160.58,160.665,160.58,160.65,104200000.0
2008-04-03 08:12:00,160.65,160.68,160.65,160.675,72900000.0
2008-04-03 08:13:00,160.675,160.69,160.64,160.655,58300000.0
2008-04-03 08:14:00,160.655,160.695,160.645,160.68,202100000.0
2008-04-03 08:15:00,160.675,160.685,160.64,160.68,517600000.0
2008-04-03 08:16:00,160.68,160.71,160.67,160.7,335400000.0
2008-04-03 08:17:00,160.69,160.835,160.69,160.825,125600000.0
2008-04-03 08:18:00,160.82,160.865,160.805,160.82,571400000.0
2008-04-03 08:19:00,160.82,160.88,160.785,160.86,151600000.0
2008-04-03 08:20:00,160.86,160.92,160.835,160.9,109200000.0
2008-04-03 08:21:00,160.895,160.9,160.815,160.84,221000000.0
2008-04-03 08:22:00,160.84,160.895,160.84,160.88,269600000.0
2008-04-03 08:23:00,160.88,160.895,160.815,160.83,148000000.0
2008-04-03 08:24:00,160.83,160.9,160.815,160.875,48900000.0
2008-04-03 08:25:00,160.875,160.9,160.85,160.88,67700000.0
2008-04-03 08:26:00,160.885,160.92,160.88,160.92,80500000.0
2008-04-03 08:27:00,160.92,160.93,160.89,160.92,115200000.0
2008-04-03 08:28:00,160.92,160.97,160.91,160.97,112600000.0
2008-04-03 08:29:00,160.97,160.98,160.935,160.95,201100000.0
2008-04-03 08:30:00,160.95,160.97,160.875,160.935,110500000.0
2008-04-03 08:31:00,160.935,160.95,160.91,160.94,83800000.0
2008-04-03 08:32:00,160.94,160.945,160.885,160.915,68000000.0
2008-04-03 08:33:00,160.915,160.95,160.915,160.945,67100000.0
2008-04-03 08:34:00,160.95,160.95,160.88,160.9,71600000.0
2008-04-03 08:35:00,160.9,160.955,160.895,160.93,85900000.0
2008-04-03 08:36:00,160.93,160.965,160.915,160.96,110500000.0
2008-04-03 08:37:00,160.96,160.99,160.905,160.96,84300000.0
2008-04-03 08:38:00,160.96,160.985,160.945,160.955,80700000.0
2008-04-03 08:39:00,160.955,160.98,160.955,160.98,76900000.0
2008-04-03 08:40:00,160.975,161.05,160.965,161.01,231800000.0
2008-04-03 08:41:00,161.01,161.02,160.965,161.005,172600000.0
2008-04-03 08:42:00,161.005,161.055,160.99,161.015,99600000.0
2008-04-03 08:43:00,161.015,161.025,160.985,160.995,107900000.0
2008-04-03 08:44:00,160.99,160.995,160.93,160.94,156400000.0
2008-04-03 08:45:00,160.94,160.98,160.94,160.98,102100000.0
2008-04-03 08:46:00,160.98,160.98,160.945,160.97,72700000.0
2008-04-03 08:47:00,160.97,161.02,160.95,161.0,174100000.0
2008-04-03 08:48:00,161.0,161.01,160.97,160.99,82300000.0
2008-04-03 08:49:00,160.98,160.99,160.97,160.97,80600000.0
2008-04-03 08:50:00,160.97,160.97,160.945,160.955,145300000.0
2008-04-03 08:51:00,160.955,160.96,160.945,160.96,68500000.0
2008-04-03 08:52:00,160.96,160.965,160.935,160.95,150700000.0
2008-04-03 08:53:00,160.96,160.99,160.95,160.97,137300000.0
2008-04-03 08:54:00,160.97,160.97,160.96,160.97,137900000.0
2008-04-03 08:55:00,160.97,160.98,160.96,160.97,73300000.0
2008-04-03 08:56:00,160.97,160.99,160.965,160.98,93500000.0
2008-04-03 08:57:00,160.98,161.0,160.975,161.0,163600000.0
2008-04-03 08:58:00,161.005,161.02,160.99,161.02,104200000.0
2008-04-03 08:59:00,161.02,161.045,160.98,160.995,104300000.0
2008-04-03 09:00:00,160.995,161.01,160.975,160.995,121200000.0
2008-04-03 09:01:00,160.99,161.02,160.975,160.995,100400000.0
2008-04-03 09:02:00,160.995,160.995,160.925,160.93,144500000.0
2008-04-03 09:03:00,160.93,160.93,160.865,160.865,193200000.0
2008-04-03 09:04:00,160.87,160.9,160.86,160.89,231400000.0
2008-04-03 09:05:00,160.89,160.915,160.88,160.89,62700000.0
2008-04-03 09:06:00,160.89,160.89,160.85,160.875,343300000.0
2008-04-03 09:07:00,160.875,160.875,160.82,160.83,482000000.0
2008-04-03 09:08:00,160.83,160.845,160.82,160.825,409800002.0
2008-04-03 09:09:00,160.825,160.85,160.815,160.83,1187499982.0
2008-04-03 09:10:00,160.83,160.835,160.735,160.75,1246000000.0
2008-04-03 09:11:00,160.74,160.75,160.7,160.71,509300000.0
2008-04-03 09:12:00,160.71,160.71,160.67,160.69,204400000.0
2008-04-03 09:13:00,160.69,160.745,160.69,160.71,149900000.0
2008-04-03 09:14:00,160.72,160.72,160.675,160.7,126700000.0
2008-04-03 09:15:00,160.705,160.71,160.68,160.71,132900000.0
2008-04-03 09:16:00,160.71,160.72,160.685,160.695,248400000.0
2008-04-03 09:17:00,160.695,160.71,160.645,160.665,160300000.0
2008-04-03 09:18:00,160.665,160.69,160.655,160.675,198600000.0
2008-04-03 09:19:00,160.68,160.695,160.67,160.68,167500000.0
2008-04-03 09:20:00,160.68,160.75,160.68,160.72,418700000.0
2008-04-03 09:21:00,160.72,160.815,160.72,160.79,590100000.0
2008-04-03 09:22:00,160.79,160.815,160.775,160.805,631300000.0
2008-04-03 09:23:00,160.805,160.835,160.795,160.825,151000000.0
2008-04-03 09:24:00,160.825,160.825,160.765,160.785,130400000.0
2008-04-03 09:25:00,160.785,160.79,160.765,160.79,100500000.0
2008-04-03 09:26:00,160.79,160.825,160.785,160.81,119500000.0
2008-04-03 09:27:00,160.81,160.815,160.795,160.815,179500000.0
2008-04-03 09:28:00,160.815,160.835,160.81,160.825,1065300000.0
2008-04-03 09:29:00,160.825,160.84,160.78,160.78,777900000.0
2008-04-03 09:30:00,160.78,160.8,160.725,160.74,927900000.0
2008-04-03 09:31:00,160.74,160.76,160.715,160.735,608499997.0
2008-04-03 09:32:00,160.735,160.75,160.65,160.65,940400000.0
2008-04-03 09:33:00,160.645,160.675,160.635,160.635,853200000.0
2008-04-03 09:34:00,160.635,160.66,160.635,160.655,974100000.0
2008-04-03 09:35:00,160.655,160.655,160.51,160.51,588000000.0
2008-04-03 09:36:00,160.52,160.55,160.51,160.515,88500000.0
2008-04-03 09:37:00,160.515,160.525,160.465,160.485,66700000.0
2008-04-03 09:38:00,160.49,160.49,160.405,160.425,98200000.0
2008-04-03 09:39:00,160.425,160.43,160.36,160.395,69100000.0
2008-04-03 09:40:00,160.395,160.395,160.305,160.355,53100000.0
2008-04-03 09:41:00,160.355,160.385,160.35,160.375,51700000.0
2008-04-03 09:42:00,160.375,160.425,160.375,160.385,76300000.0
2008-04-03 09:43:00,160.395,160.41,160.38,160.39,48700000.0
2008-04-03 09:44:00,160.39,160.39,160.36,160.37,54500000.0
2008-04-03 09:45:00,160.37,160.39,160.34,160.345,62300000.0
2008-04-03 09:46:00,160.345,160.345,160.32,160.33,112100000.0
2008-04-03 09:47:00,160.33,160.39,160.325,160.385,48400000.0
2008-04-03 09:48:00,160.385,160.39,160.37,160.38,50300000.0
2008-04-03 09:49:00,160.38,160.405,160.375,160.405,52100000.0
2008-04-03 09:50:00,160.405,160.41,160.39,160.39,50600000.0
2008-04-03 09:51:00,160.39,160.405,160.385,160.395,72700000.0
2008-04-03 09:52:00,160.395,160.42,160.395,160.41,41300000.0
2008-04-03 09:53:00,160.41,160.46,160.405,160.46,52500000.0
2008-04-03 09:54:00,160.46,160.475,160.46,160.465,41700000.0
2008-04-03 09:55:00,160.46,160.465,160.44,160.45,46100000.0
2008-04-03 09:56:00,160.45,160.46,160.395,160.395,76900000.0
2008-04-03 09:57:00,160.395,160.42,160.395,160.41,43600000.0
2008-04-03 09:58:00,160.41,160.44,160.395,160.435,90100000.0
2008-04-03 09:59:00,160.435,160.45,160.43,160.43,45900000.0
2008-04-03 10:00:00,160.43,160.465,160.425,160.46,73700000.0
2008-04-03 10:01:00,160.46,160.47,160.445,160.445,87100000.0
2008-04-03 10:02:00,160.445,160.46,160.39,160.45,105400000.0
2008-04-03 10:03:00,160.45,160.51,160.45,160.51,40800000.0
2008-04-03 10:04:00,160.51,160.52,160.49,160.52,63000000.0
2008-04-03 10:05:00,160.52,160.545,160.51,160.53,45700000.0
2008-04-03 10:06:00,160.53,160.56,160.53,160.54,36800000.0
2008-04-03 10:07:00,160.54,160.55,160.525,160.535,43800000.0
2008-04-03 10:08:00,160.535,160.545,160.53,160.545,49300000.0
2008-04-03 10:09:00,160.545,160.61,160.545,160.6,79200000.0
2008-04-03 10:10:00,160.6,160.725,160.6,160.715,64000000.0
2008-04-03 10:11:00,160.715,160.735,160.67,160.67,46200000.0
2008-04-03 10:12:00,160.67,160.69,160.66,160.68,44600000.0
2008-04-03 10:13:00,160.68,160.72,160.68,160.705,50400000.0
2008-04-03 10:14:00,160.705,160.705,160.62,160.65,50800000.0
2008-04-03 10:15:00,160.65,160.665,160.585,160.595,73600000.0
2008-04-03 10:16:00,160.595,160.6,160.55,160.57,125700000.0
2008-04-03 10:17:00,160.57,160.595,160.57,160.59,61400000.0
2008-04-03 10:18:00,160.59,160.605,160.575,160.59,72800000.0
2008-04-03 10:19:00,160.59,160.59,160.555,160.56,158500000.0
2008-04-03 10:20:00,160.56,160.59,160.56,160.57,51100000.0
2008-04-03 10:21:00,160.57,160.605,160.57,160.6,50800000.0
2008-04-03 10:22:00,160.6,160.61,160.6,160.605,49600000.0
2008-04-03 10:23:00,160.605,160.61,160.595,160.595,235500000.0
2008-04-03 10:24:00,160.595,160.61,160.585,160.605,151400000.0
2008-04-03 10:25:00,160.605,160.63,160.58,160.63,71300000.0
2008-04-03 10:26:00,160.63,160.655,160.59,160.65,56900000.0
2008-04-03 10:27:00,160.65,160.66,160.61,160.645,47300000.0
2008-04-03 10:28:00,160.645,160.7,160.64,160.67,47800000.0
2008-04-03 10:29:00,160.67,160.685,160.65,160.65,47000000.0
2008-04-03 10:30:00,160.65,160.69,160.65,160.67,50200000.0
2008-04-03 10:31:00,160.66,160.695,160.64,160.69,51800000.0
2008-04-03 10:32:00,160.69,160.69,160.585,160.62,46600000.0
2008-04-03 10:33:00,160.62,160.65,160.59,160.615,49100000.0
2008-04-03 10:34:00,160.615,160.615,160.54,160.545,60100000.0
2008-04-03 10:35:00,160.55,160.62,160.525,160.585,61300000.0
2008-04-03 10:36:00,160.585,160.595,160.425,160.425,160500000.0
2008-04-03 10:37:00,160.425,160.455,160.32,160.32,97100000.0
2008-04-03 10:38:00,160.315,160.37,160.305,160.36,61300000.0
2008-04-03 10:39:00,160.355,160.425,160.325,160.425,207800000.0
2008-04-03 10:40:00,160.43,160.46,160.39,160.43,128400000.0
2008-04-03 10:41:00,160.435,160.46,160.42,160.45,53100000.0
2008-04-03 10:42:00,160.445,160.5,160.445,160.47,54600000.0
2008-04-03 10:43:00,160.47,160.49,160.45,160.46,50200000.0
2008-04-03 10:44:00,160.46,160.49,160.44,160.49,53900000.0
2008-04-03 10:45:00,160.49,160.51,160.485,160.51,43800000.0
2008-04-03 10:46:00,160.51,160.52,160.49,160.51,69100000.0
2008-04-03 10:47:00,160.51,160.52,160.5,160.51,37900000.0
2008-04-03 10:48:00,160.51,160.54,160.5,160.52,43400000.0
2008-04-03 10:49:00,160.52,160.52,160.445,160.445,46500000.0
2008-04-03 10:50:00,160.445,160.48,160.415,160.425,140200000.0
2008-04-03 10:51:00,160.425,160.46,160.41,160.45,180200000.0
2008-04-03 10:52:00,160.45,160.53,160.435,160.48,55500000.0
2008-04-03 10:53:00,160.48,160.485,160.41,160.45,225800000.0
2008-04-03 10:54:00,160.44,160.52,160.385,160.405,389000000.0
2008-04-03 10:55:00,160.405,160.42,160.355,160.385,1017100001.0
2008-04-03 10:56:00,160.375,160.4,160.31,160.33,175300000.0
2008-04-03 10:57:00,160.32,160.325,160.295,160.3,899600000.0
2008-04-03 10:58:00,160.3,160.3,160.235,160.24,433500000.0
2008-04-03 10:59:00,160.24,160.265,160.195,160.255,511399999.0
2008-04-03 11:00:00,160.255,160.255,160.155,160.16,569300000.0
2008-04-03 11:01:00,160.16,160.17,160.06,160.115,789900000.0
2008-04-03 11:02:00,160.115,160.14,160.08,160.13,848100000.0
2008-04-03 11:03:00,160.115,160.135,160.025,160.065,980999999.0
2008-04-03 11:04:00,160.065,160.065,159.945,159.99,647500000.0
2008-04-03 11:05:00,159.995,160.045,159.99,160.045,282800000.0
2008-04-03 11:06:00,160.04,160.095,160.04,160.075,1006800000.0
2008-04-03 11:07:00,160.075,160.135,160.075,160.125,1355099999.0
2008-04-03 11:08:00,160.12,160.175,160.11,160.175,363300000.0
2008-04-03 11:09:00,160.175,160.19,160.135,160.15,561100000.0
2008-04-03 11:10:00,160.16,160.2,160.15,160.18,125400000.0
2008-04-03 11:11:00,160.18,160.21,160.18,160.2,215300000.0
2008-04-03 11:12:00,160.2,160.21,160.16,160.19,279500000.0
2008-04-03 11:13:00,160.185,160.21,160.18,160.205,61100000.0
2008-04-03 11:14:00,160.205,160.215,160.16,160.17,127000000.0
2008-04-03 11:15:00,160.17,160.19,160.17,160.18,108900000.0
2008-04-03 11:16:00,160.185,160.2,160.17,160.17,95900000.0
2008-04-03 11:17:00,160.17,160.21,160.16,160.18,176900000.0
2008-04-03 11:18:00,160.18,160.21,160.175,160.2,954300000.0
2008-04-03 11:19:00,160.2,160.215,160.165,160.18,656500000.0
2008-04-03 11:20:00,160.18,160.255,160.18,160.235,212200000.0
2008-04-03 11:21:00,160.235,160.25,160.215,160.225,103200000.0
2008-04-03 11:22:00,160.225,160.27,160.225,160.255,116600000.0
2008-04-03 11:23:00,160.255,160.255,160.19,160.19,108800000.0
2008-04-03 11:24:00,160.19,160.195,160.145,160.18,120199999.0
2008-04-03 11:25:00,160.18,160.22,160.17,160.21,69300000.0
2008-04-03 11:26:00,160.21,160.23,160.2,160.22,80400000.0
2008-04-03 11:27:00,160.22,160.23,160.185,160.2,77000000.0
2008-04-03 11:28:00,160.2,160.225,160.19,160.21,62000000.0
2008-04-03 11:29:00,160.205,160.24,160.195,160.225,57100000.0
2008-04-03 11:30:00,160.225,160.225,160.2,160.205,79900000.0
2008-04-03 11:31:00,160.2,160.2,160.165,160.175,53800000.0
2008-04-03 11:32:00,160.175,160.19,160.165,160.19,88600000.0
2008-04-03 11:33:00,160.19,160.19,160.125,160.15,175000000.0
2008-04-03 11:34:00,160.15,160.15,160.085,160.095,368500001.0
2008-04-03 11:35:00,160.095,160.11,160.025,160.08,188500000.0
2008-04-03 11:36:00,160.08,160.13,160.075,160.1,212500000.0
2008-04-03 11:37:00,160.1,160.105,160.035,160.04,102100000.0
2008-04-03 11:38:00,160.04,160.055,160.03,160.04,96000000.0
2008-04-03 11:39:00,160.04,160.075,160.025,160.075,138400000.0
2008-04-03 11:40:00,160.075,160.13,160.055,160.13,91700000.0
2008-04-03 11:41:00,160.13,160.13,160.06,160.06,97800000.0
2008-04-03 11:42:00,160.06,160.09,160.005,160.09,73850000.0
2008-04-03 11:43:00,160.09,160.09,160.02,160.055,64800000.0
2008-04-03 11:44:00,160.05,160.05,159.99,159.995,83400000.0
2008-04-03 11:45:00,159.995,160.025,159.945,160.025,70900000.0
2008-04-03 11:46:00,160.025,160.04,160.02,160.04,48800000.0
2008-04-03 11:47:00,160.04,160.08,160.04,160.07,76800000.0
2008-04-03 11:48:00,160.07,160.08,160.04,160.06,86800000.0
2008-04-03 11:49:00,160.06,160.07,160.035,160.04,128400000.0
2008-04-03 11:50:00,160.04,160.05,160.015,160.04,160700000.0
2008-04-03 11:51:00,160.04,160.07,160.035,160.07,49800000.0
2008-04-03 11:52:00,160.065,160.075,160.03,160.045,65900000.0
2008-04-03 11:53:00,160.045,160.09,160.04,160.06,105800000.0
2008-04-03 11:54:00,160.06,160.085,160.04,160.045,168300000.0
2008-04-03 11:55:00,160.045,160.05,160.03,160.045,342700000.0
2008-04-03 11:56:00,160.045,160.055,160.02,160.03,211900000.0
2008-04-03 11:57:00,160.03,160.05,160.01,160.03,98900000.0
2008-04-03 11:58:00,160.03,160.04,160.015,160.025,86400000.0
2008-04-03 11:59:00,160.025,160.04,160.015,160.025,69900000.0
2008-04-03 12:00:00,160.025,160.07,160.02,160.065,92000000.0
2008-04-03 12:01:00,160.06,160.06,160.01,160.01,126500000.0
2008-04-03 12:02:00,160.01,160.01,159.94,159.97,220100000.0
2008-04-03 12:03:00,159.97,160.02,159.965,160.02,88200000.0
2008-04-03 12:04:00,160.03,160.03,159.99,160.01,87500000.0
2008-04-03 12:05:00,160.015,160.03,159.98,159.98,83600000.0
2008-04-03 12:06:00,159.98,159.98,159.925,159.935,154100001.0
2008-04-03 12:07:00,159.945,160.03,159.935,160.03,85100000.0
2008-04-03 12:08:00,160.03,160.07,160.02,160.07,101200000.0
2008-04-03 12:09:00,160.07,160.07,160.01,160.015,215600000.0
2008-04-03 12:10:00,160.015,160.05,159.99,160.05,328899996.0
2008-04-03 12:11:00,160.05,160.08,160.03,160.06,105800000.0
2008-04-03 12:12:00,160.06,160.06,160.015,160.02,128900000.0
2008-04-03 12:13:00,160.02,160.03,159.935,159.935,95300000.0
2008-04-03 12:14:00,159.935,159.95,159.905,159.92,117200000.0
2008-04-03 12:15:00,159.92,159.995,159.91,159.96,610800000.0
2008-04-03 12:16:00,159.96,159.98,159.935,159.97,271500000.0
2008-04-03 12:17:00,159.965,159.975,159.95,159.96,401400000.0
2008-04-03 12:18:00,159.96,159.99,159.96,159.99,84700000.0
2008-04-03 12:19:00,159.99,160.005,159.935,159.985,80800000.0
2008-04-03 12:20:00,159.985,159.985,159.955,159.965,111100000.0
2008-04-03 12:21:00,159.965,159.98,159.915,159.935,341600000.0
2008-04-03 12:22:00,159.925,159.93,159.895,159.915,1362200000.0
2008-04-03 12:23:00,159.915,159.935,159.895,159.92,1132400000.0
2008-04-03 12:24:00,159.925,159.94,159.925,159.93,105900000.0
2008-04-03 12:25:00,159.93,159.975,159.92,159.975,26600000.0
2008-04-03 12:26:00,159.975,160.03,159.975,160.0,43500000.0
2008-04-03 12:27:00,160.0,160.035,159.98,160.01,900800025.0
2008-04-03 12:28:00,160.01,160.01,159.94,159.945,181800000.0
2008-04-03 12:29:00,159.945,159.945,159.885,159.885,841700006.0
2008-04-03 12:30:00,159.885,159.92,159.825,159.83,270499999.0
2008-04-03 12:31:00,159.83,159.86,159.815,159.84,879499999.0
2008-04-03 12:32:00,159.84,159.845,159.765,159.765,802499997.0
2008-04-03 12:33:00,159.765,159.78,159.715,159.77,780500001.0
2008-04-03 12:34:00,159.78,159.81,159.77,159.78,1392199996.0
2008-04-03 12:35:00,159.78,159.81,159.77,159.78,1600800006.0
2008-04-03 12:36:00,159.78,159.8,159.72,159.74,1805899999.0
2008-04-03 12:37:00,159.74,159.75,159.695,159.75,1266620006.0
2008-04-03 12:38:00,159.745,159.795,159.74,159.77,452400000.0
2008-04-03 12:39:00,159.77,159.78,159.75,159.76,558240000.0
2008-04-03 12:40:00,159.76,159.79,159.72,159.78,830100000.0
2008-04-03 12:41:00,159.78,159.79,159.77,159.78,1044600000.0
2008-04-03 12:42:00,159.78,159.81,159.78,159.79,1605199999.0
2008-04-03 12:43:00,159.79,159.83,159.79,159.82,824600000.0
2008-04-03 12:44:00,159.82,159.83,159.72,159.81,943599996.0
2008-04-03 12:45:00,159.82,159.83,159.8,159.83,1069000000.0
2008-04-03 12:46:00,159.83,159.84,159.81,159.84,679999999.0
2008-04-03 12:47:00,159.84,159.88,159.83,159.87,1057199996.0
2008-04-03 12:48:00,159.87,159.87,159.83,159.86,937100012.0
2008-04-03 12:49:00,159.86,159.87,159.86,159.87,876400000.0
2008-04-03 12:50:00,159.87,159.89,159.86,159.87,734299999.0
2008-04-03 12:51:00,159.88,159.88,159.86,159.88,1642000000.0
2008-04-03 12:52:00,159.88,159.89,159.86,159.89,804800000.0
2008-04-03 12:53:00,159.89,159.89,159.88,159.89,1308799970.0
2008-04-03 12:54:00,159.89,159.89,159.85,159.88,776200000.0
2008-04-03 12:55:00,159.88,159.89,159.86,159.89,1504800015.0
2008-04-03 12:56:00,159.88,159.9,159.87,159.9,1504800015.0
2008-04-03 12:57:00,159.9,159.91,159.89,159.91,1370799984.0
2008-04-03 12:58:00,159.92,159.96,159.92,159.94,1694299991.0
2008-04-03 12:59:00,159.95,159.95,159.9,159.9,1694299991.0
2008-04-03 13:00:00,159.9,159.91,159.84,159.85,1365680011.0
2008-04-03 13:01:00,159.85,159.86,159.84,159.85,883499990.0
2008-04-03 13:02:00,159.86,159.89,159.82,159.89,1332300000.0
2008-04-03 13:03:00,159.88,159.89,159.8,159.8,1332300000.0
2008-04-03 13:04:00,159.78,159.78,159.75,159.75,1332300000.0
2008-04-03 13:05:00,159.74,159.74,159.695,159.71,1332300000.0
2008-04-03 13:06:00,159.71,159.72,159.645,159.645,514500001.0
2008-04-03 13:07:00,159.645,159.75,159.645,159.735,806799999.0
2008-04-03 13:08:00,159.73,159.735,159.705,159.705,1219900000.0
2008-04-03 13:09:00,159.705,159.71,159.665,159.695,1183500000.0
2008-04-03 13:10:00,159.7,159.76,159.68,159.76,603000000.0
2008-04-03 13:11:00,159.76,159.785,159.755,159.755,270800000.0
2008-04-03 13:12:00,159.755,159.78,159.755,159.78,1017200000.0
2008-04-03 13:13:00,159.785,159.85,159.775,159.85,472800000.0
2008-04-03 13:14:00,159.845,159.845,159.69,159.69,225400000.0
2008-04-03 13:15:00,159.69,159.69,159.645,159.645,312800000.0
2008-04-03 13:16:00,159.645,159.65,159.53,159.57,516200000.0
2008-04-03 13:17:00,159.58,159.62,159.555,159.61,517700000.0
2008-04-03 13:18:00,159.61,159.65,159.61,159.62,364000000.0
2008-04-03 13:19:00,159.62,159.625,159.575,159.605,1093700000.0
2008-04-03 13:20:00,159.605,159.65,159.595,159.62,359300000.0
2008-04-03 13:21:00,159.62,159.655,159.6,159.65,339800000.0
2008-04-03 13:22:00,159.65,159.7,159.61,159.68,502500000.0
2008-04-03 13:23:00,159.69,159.695,159.57,159.615,514400000.0
2008-04-03 13:24:00,159.615,159.655,159.6,159.64,1112000000.0
2008-04-03 13:25:00,159.64,159.66,159.625,159.645,533800000.0
2008-04-03 13:26:00,159.645,159.705,159.645,159.7,1045100000.0
2008-04-03 13:27:00,159.69,159.775,159.69,159.775,501500000.0
2008-04-03 13:28:00,159.775,159.83,159.775,159.79,320700000.0
2008-04-03 13:29:00,159.79,159.805,159.735,159.735,670100000.0
2008-04-03 13:30:00,159.735,159.76,159.7,159.75,572500000.0
2008-04-03 13:31:00,159.75,159.75,159.68,159.73,580200000.0
2008-04-03 13:32:00,159.73,159.75,159.57,159.595,619000000.0
2008-04-03 13:33:00,159.595,159.7,159.595,159.7,506900000.0
2008-04-03 13:34:00,159.7,159.71,159.655,159.68,461900000.0
2008-04-03 13:35:00,159.67,159.7,159.655,159.655,93100000.0
2008-04-03 13:36:00,159.655,159.68,159.62,159.66,368400000.0
2008-04-03 13:37:00,159.66,159.68,159.63,159.67,243200000.0
2008-04-03 13:38:00,159.67,159.685,159.63,159.63,456300000.0
2008-04-03 13:39:00,159.63,159.66,159.62,159.63,129900000.0
2008-04-03 13:40:00,159.63,159.66,159.63,159.65,88200000.0
2008-04-03 13:41:00,159.65,159.65,159.63,159.64,51800000.0
2008-04-03 13:42:00,159.64,159.64,159.585,159.6,304600000.0
2008-04-03 13:43:00,159.6,159.64,159.51,159.63,288300000.0
2008-04-03 13:44:00,159.63,159.675,159.59,159.6,303800000.0
2008-04-03 13:45:00,159.6,159.64,159.57,159.625,474000000.0
2008-04-03 13:46:00,159.625,159.66,159.59,159.65,250400000.0
2008-04-03 13:47:00,159.65,159.7,159.65,159.67,160800000.0
2008-04-03 13:48:00,159.67,159.7,159.61,159.64,68100000.0
2008-04-03 13:49:00,159.64,159.7,159.63,159.665,56500000.0
2008-04-03 13:50:00,159.665,159.675,159.64,159.665,53500000.0
2008-04-03 13:51:00,159.665,159.715,159.655,159.71,58700000.0
2008-04-03 13:52:00,159.71,159.72,159.695,159.72,80000000.0
2008-04-03 13:53:00,159.72,159.745,159.7,159.735,106400000.0
2008-04-03 13:54:00,159.73,159.75,159.665,159.675,92100000.0
2008-04-03 13:55:00,159.675,159.76,159.675,159.72,95300000.0
2008-04-03 13:56:00,159.72,159.745,159.7,159.72,79000000.0
2008-04-03 13:57:00,159.72,159.735,159.705,159.73,75600000.0
2008-04-03 13:58:00,159.73,159.77,159.725,159.755,91200000.0
2008-04-03 13:59:00,159.77,159.78,159.745,159.745,98100000.0
2008-04-03 14:00:00,159.74,159.755,159.715,159.73,91400000.0
2008-04-03 14:01:00,159.73,159.75,159.715,159.72,103500000.0
2008-04-03 14:02:00,159.72,159.745,159.7,159.71,79600000.0
2008-04-03 14:03:00,159.71,159.735,159.675,159.73,144200000.0
2008-04-03 14:04:00,159.73,159.735,159.69,159.715,131700000.0
2008-04-03 14:05:00,159.71,159.725,159.7,159.725,622700000.0
2008-04-03 14:06:00,159.725,159.75,159.71,159.72,94200000.0
2008-04-03 14:07:00,159.72,159.72,159.675,159.675,657200000.0
2008-04-03 14:08:00,159.675,159.705,159.66,159.67,380400000.0
2008-04-03 14:09:00,159.67,159.73,159.67,159.71,181700000.0
2008-04-03 14:10:00,159.71,159.775,159.67,159.77,104100000.0
2008-04-03 14:11:00,159.77,159.77,159.72,159.735,104300000.0
2008-04-03 14:12:00,159.73,159.74,159.68,159.69,160400000.0
2008-04-03 14:13:00,159.69,159.725,159.69,159.72,429800000.0
2008-04-03 14:14:00,159.72,159.76,159.695,159.745,479199999.0
2008-04-03 14:15:00,159.745,159.77,159.71,159.76,131300000.0
2008-04-03 14:16:00,159.76,159.82,159.76,159.775,255400000.0
2008-04-03 14:17:00,159.785,159.795,159.755,159.77,602500000.0
2008-04-03 14:18:00,159.765,159.81,159.76,159.805,143700000.0
2008-04-03 14:19:00,159.805,159.81,159.75,159.755,137900000.0
2008-04-03 14:20:00,159.755,159.825,159.745,159.82,150800000.0
2008-04-03 14:21:00,159.82,159.825,159.79,159.805,412300000.0
2008-04-03 14:22:00,159.805,159.815,159.805,159.815,723300000.0
2008-04-03 14:23:00,159.815,159.84,159.815,159.815,1058000000.0
2008-04-03 14:24:00,159.815,159.88,159.795,159.86,715300000.0
2008-04-03 14:25:00,159.86,159.9,159.86,159.89,186200000.0
2008-04-03 14:26:00,159.89,159.895,159.875,159.875,502900000.0
2008-04-03 14:27:00,159.88,159.905,159.86,159.86,743800000.0
2008-04-03 14:28:00,159.875,159.93,159.84,159.91,383900000.0
2008-04-03 14:29:00,159.915,159.925,159.875,159.915,1032400001.0
2008-04-03 14:30:00,159.905,159.915,159.635,159.66,663900000.0
2008-04-03 14:31:00,159.66,159.85,159.635,159.78,152400000.0
2008-04-03 14:32:00,159.78,159.815,159.685,159.77,456100000.0
2008-04-03 14:33:00,159.77,159.85,159.71,159.735,493200000.0
2008-04-03 14:34:00,159.735,159.8,159.725,159.77,223580000.0
2008-04-03 14:35:00,159.77,159.84,159.735,159.78,109960000.0
2008-04-03 14:36:00,159.775,159.78,159.695,159.73,219240000.0
2008-04-03 14:37:00,159.74,159.775,159.67,159.735,126420000.0
2008-04-03 14:38:00,159.73,159.74,159.615,159.63,165920000.0
2008-04-03 14:39:00,159.63,159.64,159.61,159.63,84580000.0
2008-04-03 14:40:00,159.63,159.785,159.62,159.77,82780000.0
2008-04-03 14:41:00,159.76,159.835,159.76,159.82,78880000.0
2008-04-03 14:42:00,159.82,159.84,159.785,159.8,55280000.0
2008-04-03 14:43:00,159.79,159.87,159.775,159.84,73620000.0
2008-04-03 14:44:00,159.84,159.86,159.74,159.77,76040000.0
2008-04-03 14:45:00,159.77,159.79,159.725,159.73,86140000.0
2008-04-03 14:46:00,159.735,159.76,159.71,159.72,86240000.0
2008-04-03 14:47:00,159.705,159.73,159.695,159.695,247700000.0
2008-04-03 14:48:00,159.695,159.695,159.645,159.645,200020000.0
2008-04-03 14:49:00,159.645,159.645,159.465,159.475,426520000.0
2008-04-03 14:50:00,159.475,159.48,159.435,159.45,289020000.0
2008-04-03 14:51:00,159.45,159.455,159.39,159.415,120400000.0
2008-04-03 14:52:00,159.415,159.435,159.34,159.37,339580000.0
2008-04-03 14:53:00,159.38,159.385,159.295,159.345,165800000.0
2008-04-03 14:54:00,159.355,159.4,159.3,159.31,213800000.0
2008-04-03 14:55:00,159.31,159.385,159.31,159.34,202680000.0
2008-04-03 14:56:00,159.34,159.46,159.34,159.425,555180000.0
2008-04-03 14:57:00,159.43,159.585,159.43,159.585,345800000.0
2008-04-03 14:58:00,159.585,159.595,159.555,159.585,414260000.0
2008-04-03 14:59:00,159.585,159.595,159.55,159.55,410100000.0
2008-04-03 15:00:00,159.545,159.565,159.475,159.48,216980000.0
2008-04-03 15:01:00,159.48,159.485,159.42,159.46,144500000.0
2008-04-03 15:02:00,159.46,159.465,159.43,159.455,51700000.0
2008-04-03 15:03:00,159.455,159.475,159.44,159.475,181300000.0
2008-04-03 15:04:00,159.475,159.51,159.455,159.51,763200002.0
2008-04-03 15:05:00,159.51,159.54,159.44,159.535,728480026.0
2008-04-03 15:06:00,159.54,159.54,159.495,159.495,71580000.0
2008-04-03 15:07:00,159.5,159.59,159.495,159.555,154660000.0
2008-04-03 15:08:00,159.555,159.555,159.445,159.495,112880000.0
2008-04-03 15:09:00,159.485,159.51,159.345,159.37,141280001.0
2008-04-03 15:10:00,159.37,159.38,159.325,159.365,211300000.0
2008-04-03 15:11:00,159.365,159.405,159.35,159.38,233100000.0
2008-04-03 15:12:00,159.38,159.42,159.37,159.39,80440000.0
2008-04-03 15:13:00,159.39,159.465,159.385,159.43,114240000.0
2008-04-03 15:14:00,159.43,159.445,159.38,159.425,82760000.0
2008-04-03 15:15:00,159.425,159.435,159.345,159.365,76740000.0
2008-04-03 15:16:00,159.36,159.43,159.35,159.42,125150000.0
2008-04-03 15:17:00,159.42,159.42,159.39,159.395,84700000.0
2008-04-03 15:18:00,159.39,159.44,159.39,159.415,168900000.0
2008-04-03 15:19:00,159.415,159.48,159.415,159.465,132900000.0
2008-04-03 15:20:00,159.465,159.48,159.44,159.46,71600000.0
2008-04-03 15:21:00,159.46,159.47,159.45,159.45,69900000.0
2008-04-03 15:22:00,159.45,159.455,159.43,159.435,76000000.0
2008-04-03 15:23:00,159.435,159.485,159.41,159.475,65400000.0
2008-04-03 15:24:00,159.475,159.5,159.455,159.475,179500000.0
2008-04-03 15:25:00,159.48,159.52,159.48,159.51,159400000.0
2008-04-03 15:26:00,159.51,159.525,159.49,159.49,136300000.0
2008-04-03 15:27:00,159.485,159.53,159.47,159.51,104080000.0
2008-04-03 15:28:00,159.51,159.53,159.505,159.51,94420000.0
2008-04-03 15:29:00,159.515,159.525,159.455,159.49,128460000.0
2008-04-03 15:30:00,159.49,159.515,159.435,159.445,139080000.0
2008-04-03 15:31:00,159.45,159.5,159.41,159.41,133300000.0
2008-04-03 15:32:00,159.41,159.43,159.4,159.43,97100000.0
2008-04-03 15:33:00,159.43,159.54,159.43,159.52,99000000.0
2008-04-03 15:34:00,159.52,159.535,159.51,159.525,618780000.0
2008-04-03 15:35:00,159.525,159.575,159.52,159.53,548280000.0
2008-04-03 15:36:00,159.535,159.585,159.535,159.565,127880000.0
2008-04-03 15:37:00,159.565,159.57,159.54,159.56,124700000.0
2008-04-03 15:38:00,159.56,159.58,159.55,159.56,96800000.0
2008-04-03 15:39:00,159.56,159.56,159.52,159.52,167180000.0
2008-04-03 15:40:00,159.525,159.545,159.5,159.51,141900000.0
2008-04-03 15:41:00,159.51,159.53,159.455,159.51,197700000.0
2008-04-03 15:42:00,159.51,159.58,159.5,159.57,196080000.0
2008-04-03 15:43:00,159.57,159.59,159.51,159.56,324900000.0
2008-04-03 15:44:00,159.555,159.575,159.465,159.49,232140000.0
2008-04-03 15:45:00,159.49,159.555,159.48,159.53,410700000.0
2008-04-03 15:46:00,159.53,159.59,159.515,159.58,95360000.0
2008-04-03 15:47:00,159.58,159.6,159.545,159.555,582400000.0
2008-04-03 15:48:00,159.555,159.58,159.545,159.57,513540000.0
2008-04-03 15:49:00,159.58,159.64,159.57,159.62,121160000.0
2008-04-03 15:50:00,159.62,159.62,159.56,159.61,142900000.0
2008-04-03 15:51:00,159.61,159.63,159.59,159.63,97880000.0
2008-04-03 15:52:00,159.63,159.66,159.565,159.655,158800000.0
2008-04-03 15:53:00,159.655,159.66,159.575,159.575,202280000.0
2008-04-03 15:54:00,159.58,159.605,159.535,159.55,396180000.0
2008-04-03 15:55:00,159.545,159.575,159.505,159.56,395920000.0
2008-04-03 15:56:00,159.56,159.605,159.56,159.59,139480000.0
2008-04-03 15:57:00,159.59,159.59,159.545,159.56,75600000.0
2008-04-03 15:58:00,159.56,159.64,159.555,159.63,111160000.0
2008-04-03 15:59:00,159.63,159.65,159.545,159.59,513700000.0
2008-04-03 16:00:00,159.59,159.88,159.585,159.75,359700000.0
2008-04-03 16:01:00,159.74,159.87,159.715,159.82,210400001.0
2008-04-03 16:02:00,159.815,159.86,159.775,159.85,106520000.0
2008-04-03 16:03:00,159.855,159.88,159.82,159.855,109260000.0
2008-04-03 16:04:00,159.85,159.855,159.755,159.81,158240000.0
2008-04-03 16:05:00,159.81,159.87,159.795,159.795,141380000.0
2008-04-03 16:06:00,159.8,159.885,159.785,159.84,179300000.0
2008-04-03 16:07:00,159.84,159.9,159.82,159.87,164260000.0
2008-04-03 16:08:00,159.87,159.93,159.83,159.865,218380000.0
2008-04-03 16:09:00,159.865,159.88,159.81,159.815,81420000.0
2008-04-03 16:10:00,159.82,159.83,159.745,159.785,261360000.0
2008-04-03 16:11:00,159.785,159.79,159.71,159.74,155420000.0
2008-04-03 16:12:00,159.74,159.77,159.7,159.74,131020000.0
2008-04-03 16:13:00,159.74,159.74,159.68,159.715,164860000.0
2008-04-03 16:14:00,159.725,159.73,159.645,159.665,222000000.0
2008-04-03 16:15:00,159.67,159.675,159.635,159.645,195160000.0
2008-04-03 16:16:00,159.645,159.7,159.605,159.645,145260000.0
2008-04-03 16:17:00,159.65,159.685,159.615,159.68,109980000.0
2008-04-03 16:18:00,159.68,159.725,159.675,159.685,237675000.0
2008-04-03 16:19:00,159.685,159.7,159.66,159.66,190340000.0
2008-04-03 16:20:00,159.66,159.665,159.595,159.605,126600000.0
2008-04-03 16:21:00,159.605,159.62,159.565,159.58,83080000.0
2008-04-03 16:22:00,159.58,159.605,159.545,159.545,195040000.0
2008-04-03 16:23:00,159.545,159.555,159.495,159.52,181540000.0
2008-04-03 16:24:00,159.525,159.59,159.515,159.545,95600000.0
2008-04-03 16:25:00,159.545,159.565,159.52,159.55,165060000.0
2008-04-03 16:26:00,159.55,159.565,159.5,159.55,75320000.0
2008-04-03 16:27:00,159.55,159.62,159.55,159.6,111080000.0
2008-04-03 16:28:00,159.6,159.605,159.57,159.6,63260000.0
2008-04-03 16:29:00,159.61,159.62,159.57,159.57,110800000.0
2008-04-03 16:30:00,159.57,159.575,159.505,159.515,181620000.0
2008-04-03 16:31:00,159.515,159.55,159.51,159.55,75780000.0
2008-04-03 16:32:00,159.55,159.55,159.51,159.51,66780000.0
2008-04-03 16:33:00,159.51,159.535,159.49,159.535,76780000.0
2008-04-03 16:34:00,159.535,159.57,159.53,159.55,91700000.0
2008-04-03 16:35:00,159.55,159.585,159.55,159.55,82100000.0
2008-04-03 16:36:00,159.55,159.565,159.54,159.565,114300000.0
2008-04-03 16:37:00,159.565,159.57,159.47,159.5,87660000.0
2008-04-03 16:38:00,159.5,159.59,159.48,159.585,200240000.0
2008-04-03 16:39:00,159.585,159.65,159.58,159.605,97020000.0
2008-04-03 16:40:00,159.605,159.735,159.6,159.7,81440000.0
2008-04-03 16:41:00,159.7,159.71,159.675,159.71,67440000.0
2008-04-03 16:42:00,159.715,159.795,159.7,159.76,72080000.0
2008-04-03 16:43:00,159.76,159.81,159.725,159.725,100620000.0
2008-04-03 16:44:00,159.73,159.74,159.7,159.72,201100000.0
2008-04-03 16:45:00,159.715,159.72,159.645,159.66,310700000.0
2008-04-03 16:46:00,159.66,159.715,159.66,159.685,290000000.0
2008-04-03 16:47:00,159.685,159.74,159.685,159.705,198240000.0
2008-04-03 16:48:00,159.705,159.735,159.65,159.65,84520000.0
2008-04-03 16:49:00,159.645,159.73,159.645,159.715,158560000.0
2008-04-03 16:50:00,159.715,159.78,159.715,159.735,168880000.0
2008-04-03 16:51:00,159.735,159.74,159.665,159.73,91660000.0
2008-04-03 16:52:00,159.73,159.73,159.655,159.71,134700000.0
2008-04-03 16:53:00,159.71,159.71,159.66,159.705,112180000.0
2008-04-03 16:54:00,159.705,159.755,159.68,159.755,54920000.0
2008-04-03 16:55:00,159.755,159.785,159.725,159.785,107180000.0
2008-04-03 16:56:00,159.79,159.82,159.775,159.78,100800000.0
2008-04-03 16:57:00,159.78,159.84,159.775,159.83,180100000.0
2008-04-03 16:58:00,159.83,159.85,159.8,159.835,142820000.0
2008-04-03 16:59:00,159.83,159.88,159.83,159.875,168000000.0
2008-04-03 17:00:00,159.88,159.9,159.855,159.87,118800000.0
2008-04-03 17:01:00,159.87,159.925,159.85,159.9,197200000.0
2008-04-03 17:02:00,159.89,159.92,159.89,159.9,119260000.0
2008-04-03 17:03:00,159.9,159.93,159.9,159.92,94040000.0
2008-04-03 17:04:00,159.92,159.97,159.91,159.94,137640000.0
2008-04-03 17:05:00,159.94,159.96,159.935,159.95,178840000.0
2008-04-03 17:06:00,159.95,160.02,159.95,159.995,186520000.0
2008-04-03 17:07:00,159.995,160.03,159.99,160.02,117820000.0
2008-04-03 17:08:00,160.02,160.065,160.01,160.02,142300000.0
2008-04-03 17:09:00,160.02,160.04,159.985,160.04,115300000.0
2008-04-03 17:10:00,160.04,160.055,160.025,160.03,112700000.0
2008-04-03 17:11:00,160.03,160.065,160.03,160.055,112800000.0
2008-04-03 17:12:00,160.055,160.085,160.03,160.07,180900000.0
2008-04-03 17:13:00,160.07,160.085,160.04,160.08,106600000.0
2008-04-03 17:14:00,160.08,160.175,160.08,160.155,106700000.0
2008-04-03 17:15:00,160.155,160.285,160.155,160.24,232680000.0
2008-04-03 17:16:00,160.235,160.29,160.225,160.27,218780000.0
2008-04-03 17:17:00,160.27,160.28,160.24,160.24,152940000.0
2008-04-03 17:18:00,160.24,160.25,160.2,160.21,174700000.0
2008-04-03 17:19:00,160.21,160.21,160.16,160.16,118260000.0
2008-04-03 17:20:00,160.16,160.19,160.145,160.155,104780000.0
2008-04-03 17:21:00,160.15,160.15,160.12,160.13,94780000.0
2008-04-03 17:22:00,160.13,160.14,160.11,160.12,95400000.0
2008-04-03 17:23:00,160.12,160.12,160.04,160.065,101340000.0
2008-04-03 17:24:00,160.06,160.07,159.995,160.0,173900000.0
2008-04-03 17:25:00,160.005,160.02,159.975,160.02,194060000.0
2008-04-03 17:26:00,160.02,160.08,160.02,160.055,273820000.0
2008-04-03 17:27:00,160.05,160.08,160.025,160.025,150300000.0
2008-04-03 17:28:00,160.025,160.03,159.965,160.0,245079999.0
2008-04-03 17:29:00,160.0,160.03,159.975,160.025,113600000.0
2008-04-03 17:30:00,160.025,160.09,160.015,160.055,207980000.0
2008-04-03 17:31:00,160.055,160.1,160.055,160.06,150880000.0
2008-04-03 17:32:00,160.06,160.085,160.04,160.045,168900000.0
2008-04-03 17:33:00,160.045,160.045,159.97,159.97,133480000.0
2008-04-03 17:34:00,159.97,159.99,159.93,159.96,118980000.0
2008-04-03 17:35:00,159.96,159.99,159.93,159.935,125440000.0
2008-04-03 17:36:00,159.93,160.075,159.925,160.075,186220000.0
2008-04-03 17:37:00,160.07,160.075,159.975,159.985,163400000.0
2008-04-03 17:38:00,159.985,160.03,159.975,160.025,118100000.0
2008-04-03 17:39:00,160.03,160.08,160.03,160.07,145800000.0
2008-04-03 17:40:00,160.07,160.08,160.02,160.03,85380000.0
2008-04-03 17:41:00,160.03,160.09,160.025,160.08,109620000.0
2008-04-03 17:42:00,160.08,160.08,160.02,160.055,94880000.0
2008-04-03 17:43:00,160.055,160.06,160.02,160.02,218100000.0
2008-04-03 17:44:00,160.02,160.04,160.0,160.015,82040000.0
2008-04-03 17:45:00,160.015,160.08,160.015,160.08,358540000.0
2008-04-03 17:46:00,160.08,160.15,160.075,160.15,352240000.0
2008-04-03 17:47:00,160.15,160.16,160.115,160.145,144640000.0
2008-04-03 17:48:00,160.145,160.22,160.145,160.195,433060000.0
2008-04-03 17:49:00,160.195,160.21,160.19,160.205,159760000.0
2008-04-03 17:50:00,160.21,160.21,160.15,160.16,169020000.0
2008-04-03 17:51:00,160.16,160.17,160.105,160.105,264620000.0
2008-04-03 17:52:00,160.105,160.12,160.095,160.095,206660000.0
2008-04-03 17:53:00,160.095,160.14,160.095,160.135,376520000.0
2008-04-03 17:54:00,160.145,160.145,160.12,160.14,41840000.0
2008-04-03 17:55:00,160.14,160.18,160.125,160.13,67420000.0
2008-04-03 17:56:00,160.13,160.15,160.115,160.13,158500000.0
2008-04-03 17:57:00,160.13,160.14,160.105,160.115,191180000.0
2008-04-03 17:58:00,160.115,160.13,160.1,160.1,107900000.0
2008-04-03 17:59:00,160.1,160.125,160.055,160.115,137880000.0
2008-04-03 18:00:00,160.115,160.14,160.095,160.13,66900000.0
2008-04-03 18:01:00,160.13,160.14,160.125,160.13,61760000.0
2008-04-03 18:02:00,160.13,160.13,160.09,160.1,66360000.0
2008-04-03 18:03:00,160.1,160.105,160.06,160.08,66820000.0
2008-04-03 18:04:00,160.08,160.135,160.075,160.13,85680000.0
2008-04-03 18:05:00,160.13,160.16,160.115,160.15,62660000.0
2008-04-03 18:06:00,160.15,160.15,160.12,160.13,62720000.0
2008-04-03 18:07:00,160.13,160.145,160.13,160.145,68500000.0
2008-04-03 18:08:00,160.145,160.155,160.12,160.125,72320000.0
2008-04-03 18:09:00,160.125,160.13,160.11,160.12,67280000.0
2008-04-03 18:10:00,160.12,160.12,160.07,160.105,73080000.0
2008-04-03 18:11:00,160.105,160.175,160.1,160.17,110380000.0
2008-04-03 18:12:00,160.17,160.22,160.165,160.21,35460000.0
2008-04-03 18:13:00,160.21,160.21,160.16,160.165,47280000.0
2008-04-03 18:14:00,160.165,160.185,160.155,160.185,67020000.0
2008-04-03 18:15:00,160.185,160.215,160.175,160.2,56840000.0
2008-04-03 18:16:00,160.2,160.2,160.15,160.155,59880000.0
2008-04-03 18:17:00,160.155,160.165,160.15,160.15,66500000.0
2008-04-03 18:18:00,160.15,160.21,160.15,160.185,66300000.0
2008-04-03 18:19:00,160.185,160.21,160.16,160.21,48020000.0
2008-04-03 18:20:00,160.21,160.24,160.18,160.24,41500000.0
2008-04-03 18:21:00,160.24,160.275,160.23,160.265,106100000.0
2008-04-03 18:22:00,160.265,160.275,160.21,160.21,276140000.0
2008-04-03 18:23:00,160.22,160.235,160.19,160.215,302860000.0
2008-04-03 18:24:00,160.215,160.25,160.19,160.25,85000000.0
2008-04-03 18:25:00,160.25,160.32,160.25,160.3,63720000.0
2008-04-03 18:26:00,160.3,160.36,160.3,160.335,108780000.0
2008-04-03 18:27:00,160.335,160.38,160.335,160.36,31720000.0
2008-04-03 18:28:00,160.36,160.38,160.345,160.35,79360000.0
2008-04-03 18:29:00,160.35,160.38,160.35,160.38,81100000.0
2008-04-03 18:30:00,160.38,160.39,160.37,160.38,48920000.0
2008-04-03 18:31:00,160.38,160.385,160.33,160.33,60380000.0
2008-04-03 18:32:00,160.33,160.37,160.32,160.37,45620000.0
2008-04-03 18:33:00,160.37,160.37,160.34,160.345,20100000.0
2008-04-03 18:34:00,160.35,160.415,160.34,160.385,46480000.0
2008-04-03 18:35:00,160.385,160.39,160.345,160.35,151740000.0
2008-04-03 18:36:00,160.35,160.42,160.345,160.42,228240000.0
2008-04-03 18:37:00,160.425,160.435,160.385,160.415,100280000.0
2008-04-03 18:38:00,160.415,160.43,160.395,160.395,312400000.0
2008-04-03 18:39:00,160.395,160.415,160.355,160.415,156100000.0
2008-04-03 18:40:00,160.415,160.525,160.41,160.455,96200000.0
2008-04-03 18:41:00,160.455,160.505,160.435,160.485,361580000.0
2008-04-03 18:42:00,160.485,160.55,160.475,160.5,235260000.0
2008-04-03 18:43:00,160.5,160.525,160.495,160.51,83500000.0
2008-04-03 18:44:00,160.51,160.52,160.5,160.505,82920000.0
2008-04-03 18:45:00,160.505,160.505,160.495,160.495,275100000.0
2008-04-03 18:46:00,160.495,160.495,160.465,160.465,343880000.0
2008-04-03 18:47:00,160.465,160.475,160.465,160.47,347700000.0
2008-04-03 18:48:00,160.47,160.515,160.45,160.51,155640000.0
2008-04-03 18:49:00,160.515,160.535,160.495,160.515,152380000.0
2008-04-03 18:50:00,160.515,160.525,160.48,160.495,137500000.0
2008-04-03 18:51:00,160.495,160.495,160.41,160.445,244240000.0
2008-04-03 18:52:00,160.445,160.455,160.405,160.425,171380000.0
2008-04-03 18:53:00,160.425,160.445,160.405,160.43,175700000.0
2008-04-03 18:54:00,160.43,160.44,160.415,160.43,103520000.0
2008-04-03 18:55:00,160.43,160.43,160.395,160.4,82820000.0
2008-04-03 18:56:00,160.4,160.41,160.385,160.39,402200000.0
2008-04-03 18:57:00,160.39,160.395,160.37,160.375,108900000.0
2008-04-03 18:58:00,160.375,160.4,160.375,160.385,119800000.0
2008-04-03 18:59:00,160.39,160.39,160.355,160.355,71900000.0
2008-04-03 19:00:00,160.355,160.385,160.34,160.385,112000000.0
2008-04-03 19:01:00,160.38,160.4,160.36,160.39,135400000.0
2008-04-03 19:02:00,160.39,160.4,160.375,160.385,137440000.0
2008-04-03 19:03:00,160.385,160.4,160.375,160.4,182680000.0
2008-04-03 19:04:00,160.4,160.4,160.37,160.37,140400000.0
2008-04-03 19:05:00,160.37,160.385,160.36,160.36,165140000.0
2008-04-03 19:06:00,160.36,160.365,160.33,160.35,177540000.0
2008-04-03 19:07:00,160.35,160.37,160.35,160.35,86260000.0
2008-04-03 19:08:00,160.35,160.39,160.34,160.385,269260000.0
2008-04-03 19:09:00,160.385,160.405,160.375,160.385,118400000.0
2008-04-03 19:10:00,160.385,160.4,160.365,160.4,83500000.0
2008-04-03 19:11:00,160.4,160.455,160.4,160.455,104360000.0
2008-04-03 19:12:00,160.455,160.505,160.435,160.505,100840000.0
2008-04-03 19:13:00,160.505,160.53,160.475,160.495,108280000.0
2008-04-03 19:14:00,160.495,160.53,160.48,160.5,82360000.0
2008-04-03 19:15:00,160.5,160.535,160.455,160.495,110880000.0
2008-04-03 19:16:00,160.495,160.5,160.485,160.485,174740000.0
2008-04-03 19:17:00,160.485,160.49,160.46,160.485,106280000.0
2008-04-03 19:18:00,160.485,160.485,160.45,160.48,96360000.0
2008-04-03 19:19:00,160.48,160.535,160.48,160.53,255700000.0
2008-04-03 19:20:00,160.53,160.55,160.47,160.48,148660000.0
2008-04-03 19:21:00,160.48,160.51,160.47,160.47,165780000.0
2008-04-03 19:22:00,160.47,160.485,160.44,160.485,168800000.0
2008-04-03 19:23:00,160.485,160.525,160.475,160.49,72900000.0
2008-04-03 19:24:00,160.49,160.495,160.475,160.49,92700000.0
2008-04-03 19:25:00,160.49,160.49,160.425,160.44,88180000.0
2008-04-03 19:26:00,160.44,160.455,160.43,160.45,178500000.0
2008-04-03 19:27:00,160.45,160.5,160.45,160.465,96880000.0
2008-04-03 19:28:00,160.465,160.465,160.435,160.44,97300000.0
2008-04-03 19:29:00,160.44,160.44,160.39,160.39,215740000.0
2008-04-03 19:30:00,160.385,160.42,160.375,160.42,191100000.0
2008-04-03 19:31:00,160.415,160.455,160.41,160.43,188760000.0
2008-04-03 19:32:00,160.43,160.43,160.345,160.345,198640000.0
2008-04-03 19:33:00,160.345,160.345,160.305,160.325,157200000.0
2008-04-03 19:34:00,160.325,160.385,160.325,160.385,94200000.0
2008-04-03 19:35:00,160.385,160.425,160.375,160.415,231100000.0
2008-04-03 19:36:00,160.415,160.44,160.39,160.395,113300000.0
2008-04-03 19:37:00,160.395,160.405,160.35,160.365,110260000.0
2008-04-03 19:38:00,160.365,160.375,160.32,160.35,177580000.0
2008-04-03 19:39:00,160.35,160.36,160.325,160.325,115460000.0
2008-04-03 19:40:00,160.325,160.335,160.32,160.335,113300000.0
2008-04-03 19:41:00,160.335,160.345,160.305,160.31,288590000.0
2008-04-03 19:42:00,160.31,160.315,160.3,160.305,84280000.0
2008-04-03 19:43:00,160.305,160.335,160.305,160.33,68580000.0
2008-04-03 19:44:00,160.33,160.335,160.31,160.31,76480000.0
2008-04-03 19:45:00,160.31,160.35,160.31,160.35,88740000.0
2008-04-03 19:46:00,160.35,160.37,160.35,160.365,123820000.0
2008-04-03 19:47:00,160.365,160.38,160.35,160.36,180460000.0
2008-04-03 19:48:00,160.36,160.375,160.36,160.37,50080000.0
2008-04-03 19:49:00,160.37,160.37,160.34,160.36,144260000.0
2008-04-03 19:50:00,160.365,160.375,160.33,160.36,73300000.0
2008-04-03 19:51:00,160.36,160.36,160.315,160.33,81040000.0
2008-04-03 19:52:00,160.33,160.385,160.32,160.355,92700000.0
2008-04-03 19:53:00,160.355,160.355,160.34,160.355,67500000.0
2008-04-03 19:54:00,160.355,160.355,160.33,160.33,72780000.0
2008-04-03 19:55:00,160.335,160.405,160.33,160.405,70800000.0
2008-04-03 19:56:00,160.4,160.4,160.375,160.39,72280000.0
2008-04-03 19:57:00,160.39,160.405,160.385,160.39,110460000.0
2008-04-03 19:58:00,160.385,160.385,160.315,160.32,66080000.0
2008-04-03 19:59:00,160.32,160.325,160.295,160.295,164300000.0
2008-04-03 20:00:00,160.295,160.315,160.295,160.305,118540000.0
2008-04-03 20:01:00,160.305,160.32,160.3,160.315,93900000.0
2008-04-03 20:02:00,160.315,160.355,160.315,160.35,91360000.0
2008-04-03 20:03:00,160.35,160.445,160.35,160.425,90440000.0
2008-04-03 20:04:00,160.425,160.425,160.375,160.395,149800000.0
2008-04-03 20:05:00,160.395,160.415,160.34,160.345,72500000.0
2008-04-03 20:06:00,160.35,160.37,160.34,160.34,60600000.0
2008-04-03 20:07:00,160.34,160.375,160.34,160.345,46200000.0
2008-04-03 20:08:00,160.345,160.375,160.335,160.36,49700000.0
2008-04-03 20:09:00,160.36,160.4,160.345,160.395,47100000.0
2008-04-03 20:10:00,160.395,160.435,160.38,160.42,57020000.0
2008-04-03 20:11:00,160.42,160.47,160.42,160.46,55000000.0
2008-04-03 20:12:00,160.46,160.485,160.425,160.455,50400000.0
2008-04-03 20:13:00,160.46,160.52,160.46,160.515,43960000.0
2008-04-03 20:14:00,160.515,160.525,160.505,160.505,51140000.0
2008-04-03 20:15:00,160.505,160.505,160.475,160.475,69280000.0
2008-04-03 20:16:00,160.475,160.48,160.45,160.455,101880000.0
2008-04-03 20:17:00,160.455,160.455,160.365,160.38,150200000.0
2008-04-03 20:18:00,160.38,160.385,160.345,160.355,117680000.0
2008-04-03 20:19:00,160.355,160.385,160.33,160.34,112500000.0
2008-04-03 20:20:00,160.335,160.345,160.315,160.345,199820000.0
2008-04-03 20:21:00,160.35,160.365,160.33,160.345,228520000.0
2008-04-03 20:22:00,160.345,160.355,160.32,160.355,62100000.0
2008-04-03 20:23:00,160.355,160.365,160.345,160.355,88480000.0
2008-04-03 20:24:00,160.355,160.375,160.32,160.32,81660000.0
2008-04-03 20:25:00,160.32,160.33,160.31,160.325,100280000.0
2008-04-03 20:26:00,160.325,160.375,160.325,160.36,88280000.0
2008-04-03 20:27:00,160.36,160.365,160.315,160.34,120060000.0
2008-04-03 20:28:00,160.34,160.365,160.335,160.345,166600000.0
2008-04-03 20:29:00,160.345,160.365,160.32,160.335,208900000.0
2008-04-03 20:30:00,160.335,160.39,160.325,160.35,134020000.0
2008-04-03 20:31:00,160.35,160.43,160.35,160.395,147660000.0
2008-04-03 20:32:00,160.395,160.395,160.375,160.385,76260000.0
2008-04-03 20:33:00,160.385,160.39,160.375,160.375,66080000.0
2008-04-03 20:34:00,160.375,160.385,160.335,160.385,82720000.0
2008-04-03 20:35:00,160.385,160.405,160.33,160.33,139460000.0
2008-04-03 20:36:00,160.33,160.335,160.265,160.285,80340000.0
2008-04-03 20:37:00,160.285,160.33,160.28,160.32,145540000.0
2008-04-03 20:38:00,160.32,160.325,160.29,160.295,79680000.0
2008-04-03 20:39:00,160.295,160.32,160.295,160.305,86420000.0
2008-04-03 20:40:00,160.305,160.345,160.305,160.33,81640000.0
2008-04-03 20:41:00,160.33,160.355,160.33,160.355,156320000.0
2008-04-03 20:42:00,160.355,160.355,160.33,160.335,148220000.0
2008-04-03 20:43:00,160.33,160.38,160.32,160.38,169560000.0
2008-04-03 20:44:00,160.385,160.385,160.36,160.375,149240000.0
2008-04-03 20:45:00,160.375,160.375,160.35,160.36,273400000.0
2008-04-03 20:46:00,160.36,160.375,160.36,160.37,117680000.0
2008-04-03 20:47:00,160.37,160.45,160.37,160.435,144600000.0
2008-04-03 20:48:00,160.435,160.435,160.36,160.365,106860000.0
2008-04-03 20:49:00,160.365,160.415,160.365,160.4,218060000.0
2008-04-03 20:50:00,160.4,160.405,160.365,160.365,89620000.0
2008-04-03 20:51:00,160.365,160.38,160.36,160.36,278440000.0
2008-04-03 20:52:00,160.36,160.365,160.34,160.345,418040000.0
2008-04-03 20:53:00,160.345,160.39,160.345,160.37,238760000.0
2008-04-03 20:54:00,160.37,160.38,160.33,160.38,67080000.0
2008-04-03 20:55:00,160.38,160.38,160.36,160.38,82000000.0
2008-04-03 20:56:00,160.38,160.39,160.34,160.355,234440000.0
2008-04-03 20:57:00,160.355,160.36,160.355,160.36,105700000.0
2008-04-03 20:58:00,160.36,160.42,160.36,160.405,231380000.0
2008-04-03 20:59:00,160.41,160.44,160.41,160.44,66500000.0
2008-04-03 21:00:00,160.43,160.44,160.42,160.43,60000000.0
2008-04-03 21:01:00,160.43,160.465,160.43,160.46,52420000.0
2008-04-03 21:02:00,160.46,160.465,160.43,160.455,189120000.0
2008-04-03 21:03:00,160.455,160.49,160.45,160.475,99200000.0
2008-04-03 21:04:00,160.475,160.475,160.43,160.45,121840000.0
2008-04-03 21:05:00,160.45,160.45,160.405,160.42,68340000.0
2008-04-03 21:06:00,160.42,160.435,160.42,160.43,122880000.0
2008-04-03 21:07:00,160.43,160.43,160.395,160.395,189640000.0
2008-04-03 21:08:00,160.395,160.395,160.345,160.36,263980000.0
2008-04-03 21:09:00,160.36,160.38,160.345,160.375,88800000.0
2008-04-03 21:10:00,160.375,160.41,160.36,160.36,100080000.0
2008-04-03 21:11:00,160.36,160.415,160.35,160.41,70200000.0
2008-04-03 21:12:00,160.41,160.41,160.385,160.39,72980000.0
2008-04-03 21:13:00,160.39,160.41,160.39,160.395,79180000.0
2008-04-03 21:14:00,160.395,160.405,160.375,160.375,236620000.0
2008-04-03 21:15:00,160.375,160.38,160.285,160.29,166980000.0
2008-04-03 21:16:00,160.29,160.315,160.275,160.305,724700000.0
2008-04-03 21:17:00,160.305,160.35,160.305,160.325,347100000.0
2008-04-03 21:18:00,160.325,160.335,160.305,160.33,118500000.0
2008-04-03 21:19:00,160.33,160.335,160.32,160.32,111800000.0
2008-04-03 21:20:00,160.32,160.32,160.255,160.275,432080000.0
2008-04-03 21:21:00,160.275,160.275,160.245,160.255,125600000.0
2008-04-03 21:22:00,160.26,160.375,160.26,160.36,136500000.0
2008-04-03 21:23:00,160.36,160.365,160.305,160.305,81900000.0
2008-04-03 21:24:00,160.305,160.325,160.305,160.315,75600000.0
2008-04-03 21:25:00,160.315,160.315,160.295,160.305,69500000.0
2008-04-03 21:26:00,160.305,160.335,160.305,160.33,75900000.0
2008-04-03 21:27:00,160.33,160.335,160.31,160.31,104100000.0
2008-04-03 21:28:00,160.32,160.335,160.32,160.32,78500000.0
2008-04-03 21:29:00,160.32,160.335,160.3,160.305,108700000.0
2008-04-03 21:30:00,160.305,160.34,160.3,160.315,70700000.0
2008-04-03 21:31:00,160.31,160.325,160.295,160.305,65700000.0
2008-04-03 21:32:00,160.305,160.355,160.305,160.305,66300000.0
2008-04-03 21:33:00,160.305,160.305,160.265,160.265,134860000.0
2008-04-03 21:34:00,160.26,160.295,160.25,160.29,171280000.0
2008-04-03 21:35:00,160.29,160.335,160.285,160.33,99900000.0
2008-04-03 21:36:00,160.33,160.34,160.265,160.3,101199999.0
2008-04-03 21:37:00,160.3,160.36,160.295,160.36,66300000.0
2008-04-03 21:38:00,160.36,160.36,160.315,160.335,76100000.0
2008-04-03 21:39:00,160.335,160.345,160.31,160.31,120180000.0
2008-04-03 21:40:00,160.31,160.315,160.27,160.285,127700000.0
2008-04-03 21:41:00,160.28,160.33,160.28,160.33,108000000.0
2008-04-03 21:42:00,160.325,160.345,160.32,160.335,79800000.0
2008-04-03 21:43:00,160.335,160.335,160.31,160.335,354200000.0
2008-04-03 21:44:00,160.335,160.335,160.3,160.3,114500000.0
2008-04-03 21:45:00,160.3,160.34,160.295,160.32,151360000.0
2008-04-03 21:46:00,160.32,160.32,160.3,160.315,64720000.0
2008-04-03 21:47:00,160.315,160.335,160.305,160.33,138200000.0
2008-04-03 21:48:00,160.33,160.345,160.29,160.33,203640000.0
2008-04-03 21:49:00,160.33,160.33,160.295,160.315,126200000.0
2008-04-03 21:50:00,160.315,160.335,160.27,160.335,210980000.0
2008-04-03 21:51:00,160.34,160.355,160.315,160.33,215800000.0
2008-04-03 21:52:00,160.33,160.355,160.32,160.34,145580000.0
2008-04-03 21:53:00,160.34,160.34,160.315,160.325,71780000.0
2008-04-03 21:54:00,160.325,160.35,160.325,160.35,148680000.0
2008-04-03 21:55:00,160.35,160.36,160.335,160.335,91600000.0
2008-04-03 21:56:00,160.335,160.34,160.335,160.335,67200000.0
2008-04-03 21:57:00,160.335,160.335,160.32,160.32,73200000.0
2008-04-03 21:58:00,160.32,160.375,160.315,160.345,160300000.0
2008-04-03 21:59:00,160.345,160.35,160.325,160.33,66900000.0
2008-04-03 22:00:00,160.33,160.345,160.325,160.33,98600000.0
2008-04-03 22:01:00,160.33,160.335,160.305,160.305,95680000.0
2008-04-03 22:02:00,160.305,160.305,160.295,160.295,91760000.0
2008-04-03 22:03:00,160.295,160.335,160.29,160.325,770720000.0
2008-04-03 22:04:00,160.325,160.325,160.32,160.325,94880000.0
2008-04-03 22:05:00,160.325,160.375,160.32,160.37,419460000.0
2008-04-03 22:06:00,160.375,160.375,160.36,160.375,1038700000.0
2008-04-03 22:07:00,160.37,160.375,160.35,160.35,906300000.0
2008-04-03 22:08:00,160.35,160.35,160.32,160.34,424600000.0
2008-04-03 22:09:00,160.34,160.34,160.33,160.33,167100000.0
2008-04-03 22:10:00,160.33,160.34,160.33,160.335,91100000.0
2008-04-03 22:11:00,160.335,160.35,160.33,160.35,82560000.0
2008-04-03 22:12:00,160.35,160.35,160.335,160.335,73040000.0
2008-04-03 22:13:00,160.335,160.34,160.3,160.31,104480000.0
2008-04-03 22:14:00,160.31,160.32,160.305,160.31,87740000.0
2008-04-03 22:15:00,160.31,160.325,160.3,160.32,88320000.0
2008-04-03 22:16:00,160.32,160.33,160.32,160.325,86960000.0
2008-04-03 22:17:00,160.325,160.35,160.325,160.335,82860000.0
2008-04-03 22:18:00,160.335,160.35,160.33,160.345,89280000.0
2008-04-03 22:19:00,160.345,160.35,160.34,160.345,60800000.0
2008-04-03 22:20:00,160.345,160.365,160.345,160.36,124960000.0
2008-04-03 22:21:00,160.36,160.38,160.35,160.38,232780000.0
2008-04-03 22:22:00,160.38,160.385,160.375,160.385,298600000.0
2008-04-03 22:23:00,160.385,160.39,160.37,160.38,413900000.0
2008-04-03 22:24:00,160.38,160.38,160.35,160.365,378700000.0
2008-04-03 22:25:00,160.365,160.37,160.35,160.355,158400000.0
2008-04-03 22:26:00,160.355,160.37,160.34,160.34,310260000.0
2008-04-03 22:27:00,160.34,160.34,160.335,160.34,90000000.0
2008-04-03 22:28:00,160.34,160.345,160.325,160.345,131600000.0
2008-04-03 22:29:00,160.345,160.345,160.315,160.34,217020000.0
2008-04-03 22:30:00,160.34,160.36,160.305,160.36,117160000.0
2008-04-03 22:31:00,160.36,160.37,160.345,160.355,281180000.0
2008-04-03 22:32:00,160.355,160.37,160.335,160.365,88400000.0
2008-04-03 22:33:00,160.365,160.365,160.35,160.365,303980000.0
2008-04-03 22:34:00,160.365,160.37,160.355,160.37,491200000.0
2008-04-03 22:35:00,160.37,160.375,160.36,160.36,351400000.0
2008-04-03 22:36:00,160.36,160.37,160.36,160.36,239200000.0
2008-04-03 22:37:00,160.36,160.36,160.31,160.345,233580000.0
2008-04-03 22:38:00,160.345,160.36,160.33,160.34,698780000.0
2008-04-03 22:39:00,160.34,160.365,160.34,160.355,414500000.0
2008-04-03 22:40:00,160.355,160.36,160.32,160.32,134600000.0
2008-04-03 22:41:00,160.325,160.33,160.295,160.32,160620000.0
2008-04-03 22:42:00,160.32,160.365,160.3,160.33,134980000.0
2008-04-03 22:43:00,160.33,160.345,160.325,160.34,360440000.0
2008-04-03 22:44:00,160.34,160.35,160.34,160.345,238040000.0
2008-04-03 22:45:00,160.345,160.35,160.33,160.335,313500000.0
2008-04-03 22:46:00,160.335,160.35,160.335,160.34,459480000.0
2008-04-03 22:47:00,160.34,160.34,160.335,160.34,304820000.0
2008-04-03 22:48:00,160.34,160.37,160.34,160.37,193100000.0
2008-04-03 22:49:00,160.37,160.38,160.355,160.355,493020000.0
2008-04-03 22:50:00,160.355,160.36,160.335,160.35,189180000.0
2008-04-03 22:51:00,160.35,160.38,160.35,160.37,227720000.0
2008-04-03 22:52:00,160.37,160.385,160.36,160.37,233280000.0
2008-04-03 22:53:00,160.37,160.39,160.35,160.37,498000000.0
2008-04-03 22:54:00,160.37,160.38,160.365,160.375,354200000.0
2008-04-03 22:55:00,160.375,160.375,160.36,160.36,851800000.0
2008-04-03 22:56:00,160.36,160.36,160.32,160.36,288040000.0
2008-04-03 22:57:00,160.36,160.36,160.35,160.35,74200000.0
2008-04-03 22:58:00,160.35,160.355,160.31,160.345,255600000.0
2008-04-03 22:59:00,160.345,160.36,160.3,160.35,669780000.0
2008-04-03 23:00:00,160.35,160.36,160.35,160.36,310400000.0
2008-04-03 23:01:00,160.34,160.35,160.33,160.35,1028800000.0
2008-04-03 23:02:00,160.35,160.36,160.35,160.36,1028800000.0
2008-04-03 23:03:00,160.36,160.36,160.34,160.35,571200000.0
2008-04-03 23:04:00,160.36,160.36,160.36,160.36,124800000.0
2008-04-03 23:05:00,160.355,160.36,160.35,160.36,488080000.0
2008-04-03 23:06:00,160.36,160.37,160.345,160.345,196160000.0
2008-04-03 23:07:00,160.345,160.36,160.345,160.36,416640000.0
2008-04-03 23:08:00,160.36,160.36,160.34,160.345,507040000.0
2008-04-03 23:09:00,160.345,160.36,160.34,160.35,537840000.0
2008-04-03 23:10:00,160.35,160.37,160.35,160.37,311760000.0
2008-04-03 23:11:00,160.37,160.37,160.34,160.37,346500000.0
2008-04-03 23:12:00,160.37,160.37,160.34,160.35,370700000.0
2008-04-03 23:13:00,160.35,160.35,160.32,160.35,287100000.0
2008-04-03 23:14:00,160.35,160.36,160.345,160.35,252700000.0
2008-04-03 23:15:00,160.35,160.39,160.35,160.37,586300000.0
2008-04-03 23:16:00,160.37,160.42,160.37,160.42,548640000.0
2008-04-03 23:17:00,160.42,160.42,160.365,160.37,145840000.0
2008-04-03 23:18:00,160.37,160.38,160.355,160.36,21120000.0
2008-04-03 23:19:00,160.36,160.4,160.36,160.4,57740000.0
2008-04-03 23:20:00,160.4,160.425,160.35,160.35,870640000.0
2008-04-03 23:21:00,160.35,160.38,160.35,160.365,1816400000.0
2008-04-03 23:22:00,160.365,160.38,160.36,160.38,791520000.0
2008-04-03 23:23:00,160.38,160.38,160.37,160.38,644400000.0
2008-04-03 23:24:00,160.38,160.4,160.35,160.355,226040000.0
2008-04-03 23:25:00,160.355,160.355,160.34,160.34,60640000.0
2008-04-03 23:26:00,160.34,160.365,160.34,160.365,154000000.0
2008-04-03 23:27:00,160.365,160.38,160.355,160.38,353840000.0
2008-04-03 23:28:00,160.38,160.39,160.365,160.365,539040000.0
2008-04-03 23:29:00,160.365,160.375,160.36,160.365,2100400000.0
2008-04-03 23:30:00,160.37,160.38,160.36,160.36,1121840000.0
2008-04-03 23:31:00,160.37,160.38,160.36,160.36,1121840000.0
2008-04-03 23:32:00,160.36,160.365,160.36,160.36,1121840000.0
2008-04-03 23:33:00,160.36,160.36,160.36,160.36,1500800000.0
2008-04-03 23:34:00,160.36,160.36,160.36,160.36,1593600000.0
2008-04-03 23:35:00,160.36,160.4,160.36,160.38,1118560000.0
2008-04-03 23:36:00,160.38,160.38,160.36,160.365,48160000.0
2008-04-03 23:37:00,160.365,160.37,160.365,160.365,23600000.0
2008-04-03 23:38:00,160.365,160.365,160.34,160.36,817700000.0
2008-04-03 23:39:00,160.36,160.36,160.36,160.36,1448000000.0
2008-04-03 23:40:00,160.36,160.38,160.36,160.38,856120000.0
2008-04-03 23:41:00,160.38,160.4,160.365,160.38,1315040000.0
2008-04-03 23:42:00,160.38,160.4,160.38,160.38,1291839999.0
2008-04-03 23:43:00,160.38,160.38,160.38,160.38,1314400000.0
2008-04-03 23:44:00,160.38,160.38,160.36,160.38,1513280000.0
2008-04-03 23:45:00,160.38,160.39,160.38,160.38,1676000000.0
2008-04-03 23:46:00,160.38,160.38,160.38,160.38,1237600000.0
2008-04-03 23:47:00,160.38,160.38,160.38,160.38,1265600000.0
2008-04-03 23:48:00,160.38,160.39,160.38,160.39,1560000000.0
2008-04-03 23:49:00,160.39,160.4,160.38,160.39,1452000000.0
2008-04-03 23:50:00,160.39,160.4,160.39,160.4,1452000000.0
2008-04-03 23:51:00,160.4,160.4,160.36,160.38,1228000000.0
2008-04-03 23:52:00,160.39,160.4,160.365,160.38,1517040000.0
2008-04-03 23:53:00,160.38,160.4,160.365,160.365,1693760000.0
2008-04-03 23:54:00,160.365,160.365,160.365,160.365,18080000.0
2008-04-03 23:55:00,160.365,160.375,160.365,160.375,18000000.0
2008-04-03 23:56:00,160.365,160.37,160.355,160.365,18160000.0
2008-04-03 23:57:00,160.365,160.4,160.36,160.365,168960000.0
2008-04-03 23:58:00,160.365,160.365,160.34,160.36,1302420028.0
2008-04-03 23:59:00,160.36,160.37,160.34,160.34,592600000.0
2008-04-04 00:00:00,160.31,160.36,160.31,160.34,1170900000.0
2008-04-04 00:01:00,160.34,160.34,160.32,160.32,1936000000.0
2008-04-04 00:02:00,160.34,160.36,160.33,160.34,1165599999.0
2008-04-04 00:03:00,160.33,160.33,160.32,160.33,1165599999.0
2008-04-04 00:04:00,160.33,160.33,160.32,160.32,1715999999.0
2008-04-04 00:05:00,160.32,160.32,160.31,160.31,1447600000.0
2008-04-04 00:06:00,160.31,160.31,160.31,160.31,1378400000.0
2008-04-04 00:07:00,160.31,160.31,160.29,160.29,1299600000.0
2008-04-04 00:08:00,160.29,160.29,160.29,160.29,1462400000.0
2008-04-04 00:09:00,160.29,160.29,160.29,160.29,1427600000.0
2008-04-04 00:10:00,160.29,160.3,160.29,160.29,1438400000.0
2008-04-04 00:11:00,160.29,160.29,160.29,160.29,1398000000.0
2008-04-04 00:12:00,160.29,160.3,160.29,160.3,1317840000.0
2008-04-04 00:13:00,160.3,160.305,160.29,160.305,1472480000.0
2008-04-04 00:14:00,160.305,160.31,160.29,160.29,402820000.0
2008-04-04 00:15:00,160.29,160.29,160.29,160.29,1410400000.0
2008-04-04 00:16:00,160.29,160.3,160.29,160.295,1203680000.0
2008-04-04 00:17:00,160.295,160.315,160.28,160.3,1081280000.0
2008-04-04 00:18:00,160.3,160.3,160.28,160.28,2143760000.0
2008-04-04 00:20:00,160.29,160.29,160.29,160.29,1925080000.0
2008-04-04 00:21:00,160.28,160.28,160.28,160.28,1925080000.0
2008-04-04 00:22:00,160.29,160.29,160.27,160.28,1925080000.0
2008-04-04 00:23:00,160.28,160.29,160.28,160.28,1925080000.0
2008-04-04 00:24:00,160.28,160.3,160.28,160.285,1369860000.0
2008-04-04 00:25:00,160.285,160.31,160.28,160.28,1250760000.0
2008-04-04 00:27:00,160.3,160.3,160.27,160.27,1389920000.0
2008-04-04 00:28:00,160.28,160.29,160.27,160.27,1389920000.0
2008-04-04 00:29:00,160.28,160.28,160.27,160.27,1389920000.0
2008-04-04 00:30:00,160.27,160.285,160.21,160.21,1389920000.0
2008-04-04 00:31:00,160.21,160.23,160.18,160.18,2078000000.0
2008-04-04 00:32:00,160.18,160.2,160.18,160.19,2078000000.0
2008-04-04 00:33:00,160.19,160.21,160.18,160.19,1276000000.0
2008-04-04 00:34:00,160.2,160.2,160.16,160.16,1276000000.0
2008-04-04 00:35:00,160.17,160.23,160.16,160.22,1276000000.0
2008-04-04 00:36:00,160.23,160.25,160.21,160.25,1276000000.0
2008-04-04 00:37:00,160.25,160.25,160.24,160.24,1897400000.0
2008-04-04 00:38:00,160.25,160.25,160.23,160.23,2074800000.0
2008-04-04 00:39:00,160.24,160.25,160.24,160.24,2074800000.0
2008-04-04 00:40:00,160.24,160.24,160.22,160.22,1893100000.0
2008-04-04 00:41:00,160.22,160.22,160.21,160.22,1688800000.0
2008-04-04 00:42:00,160.22,160.22,160.22,160.22,1271200000.0
2008-04-04 00:43:00,160.22,160.22,160.2,160.21,1757600000.0
2008-04-04 00:44:00,160.21,160.21,160.21,160.21,1372000000.0
2008-04-04 00:45:00,160.21,160.21,160.2,160.2,1451600000.0
2008-04-04 00:46:00,160.2,160.23,160.2,160.22,1135900000.0
2008-04-04 00:47:00,160.22,160.23,160.21,160.22,725500000.0
2008-04-04 00:48:00,160.22,160.23,160.22,160.23,1806600000.0
2008-04-04 00:49:00,160.22,160.23,160.22,160.23,56100000.0
2008-04-04 00:50:00,160.23,160.23,160.22,160.22,910600000.0
2008-04-04 00:51:00,160.22,160.23,160.21,160.21,1959600000.0
2008-04-04 00:52:00,160.21,160.22,160.19,160.22,705100002.0
2008-04-04 00:53:00,160.22,160.22,160.2,160.21,373100000.0
2008-04-04 00:54:00,160.21,160.21,160.21,160.21,1205300000.0
2008-04-04 00:55:00,160.21,160.23,160.2,160.21,941999998.0
2008-04-04 00:56:00,160.21,160.21,160.19,160.2,422000000.0
2008-04-04 00:57:00,160.2,160.22,160.19,160.22,305000000.0
2008-04-04 00:58:00,160.22,160.22,160.22,160.22,798600000.0
2008-04-04 00:59:00,160.22,160.22,160.2,160.21,1525599995.0
2008-04-04 01:00:00,160.21,160.23,160.2,160.23,1721000019.0
2008-04-04 01:01:00,160.23,160.27,160.22,160.22,386100000.0
2008-04-04 01:02:00,160.22,160.25,160.21,160.23,1205700000.0
2008-04-04 01:03:00,160.25,160.26,160.24,160.25,1683700000.0
2008-04-04 01:04:00,160.24,160.27,160.23,160.26,1683700000.0
2008-04-04 01:05:00,160.26,160.26,160.22,160.23,898700003.0
2008-04-04 01:06:00,160.23,160.3,160.23,160.26,1611099996.0
2008-04-04 01:07:00,160.26,160.28,160.25,160.27,1843200039.0
2008-04-04 01:08:00,160.27,160.3,160.26,160.26,2124500000.0
2008-04-04 01:09:00,160.26,160.3,160.26,160.26,1974000003.0
2008-04-04 01:10:00,160.26,160.28,160.26,160.28,1711900000.0
2008-04-04 01:11:00,160.28,160.33,160.28,160.31,2057100000.0
2008-04-04 01:12:00,160.31,160.34,160.31,160.32,1815900000.0
2008-04-04 01:13:00,160.32,160.36,160.32,160.35,1348000000.0
2008-04-04 01:14:00,160.35,160.38,160.35,160.35,1367200000.0
2008-04-04 01:15:00,160.35,160.4,160.34,160.34,1450500000.0
2008-04-04 01:16:00,160.34,160.4,160.34,160.38,1699100000.0
2008-04-04 01:17:00,160.38,160.41,160.38,160.39,1190000000.0
2008-04-04 01:18:00,160.39,160.4,160.35,160.35,1342800000.0
2008-04-04 01:19:00,160.35,160.36,160.34,160.36,805400000.0
2008-04-04 01:20:00,160.36,160.4,160.36,160.395,1064459999.0
2008-04-04 01:21:00,160.39,160.41,160.39,160.4,784200000.0
2008-04-04 01:22:00,160.4,160.43,160.39,160.41,422200000.0
2008-04-04 01:23:00,160.41,160.43,160.39,160.42,418000000.0
2008-04-04 01:24:00,160.42,160.42,160.38,160.38,758700000.0
2008-04-04 01:25:00,160.38,160.38,160.34,160.35,884100000.0
2008-04-04 01:26:00,160.35,160.39,160.35,160.39,309800000.0
2008-04-04 01:27:00,160.39,160.4,160.37,160.39,249600000.0
2008-04-04 01:28:00,160.39,160.42,160.36,160.36,163200000.0
2008-04-04 01:29:00,160.36,160.38,160.36,160.36,725200000.0
2008-04-04 01:30:00,160.36,160.39,160.34,160.39,1080980000.0
2008-04-04 01:31:00,160.39,160.44,160.36,160.38,1665099993.0
2008-04-04 01:32:00,160.38,160.42,160.38,160.4,1340779974.0
2008-04-04 01:33:00,160.4,160.4,160.39,160.39,595399999.0
2008-04-04 01:34:00,160.39,160.4,160.37,160.39,1065260012.0
2008-04-04 01:35:00,160.39,160.42,160.39,160.41,747200000.0
2008-04-04 01:36:00,160.41,160.41,160.4,160.41,549900000.0
2008-04-04 01:37:00,160.41,160.41,160.39,160.39,580700000.0
2008-04-04 01:38:00,160.39,160.4,160.39,160.39,505980000.0
2008-04-04 01:39:00,160.39,160.41,160.38,160.38,435699999.0
2008-04-04 01:40:00,160.38,160.39,160.37,160.38,936999999.0
2008-04-04 01:41:00,160.38,160.44,160.38,160.44,894699993.0
2008-04-04 01:42:00,160.43,160.54,160.43,160.53,399680000.0
2008-04-04 01:43:00,160.54,160.555,160.49,160.49,399680000.0
2008-04-04 01:44:00,160.49,160.5,160.44,160.45,834699999.0
2008-04-04 01:45:00,160.43,160.45,160.43,160.44,274900000.0
2008-04-04 01:46:00,160.44,160.44,160.42,160.42,274900000.0
2008-04-04 01:47:00,160.42,160.45,160.42,160.43,875400000.0
2008-04-04 01:48:00,160.43,160.43,160.41,160.41,827900002.0
2008-04-04 01:49:00,160.41,160.41,160.3,160.36,599199999.0
2008-04-04 01:50:00,160.365,160.365,160.255,160.275,1292599985.0
2008-04-04 01:51:00,160.28,160.32,160.28,160.32,304000000.0
2008-04-04 01:52:00,160.32,160.335,160.3,160.305,363600000.0
2008-04-04 01:53:00,160.305,160.39,160.3,160.37,367900000.0
2008-04-04 01:54:00,160.37,160.38,160.36,160.36,393900000.0
2008-04-04 01:55:00,160.36,160.37,160.36,160.37,408700000.0
2008-04-04 01:56:00,160.37,160.37,160.35,160.35,435000000.0
2008-04-04 01:57:00,160.35,160.39,160.35,160.38,528900000.0
2008-04-04 01:58:00,160.38,160.38,160.38,160.38,308000000.0
2008-04-04 01:59:00,160.38,160.4,160.37,160.385,527400000.0
2008-04-04 02:00:00,160.385,160.4,160.33,160.34,370400000.0
2008-04-04 02:01:00,160.345,160.36,160.255,160.255,733400000.0
2008-04-04 02:02:00,160.255,160.285,160.25,160.265,334500000.0
2008-04-04 02:03:00,160.265,160.33,160.255,160.275,391700000.0
2008-04-04 02:04:00,160.28,160.28,160.255,160.26,423600000.0
2008-04-04 02:05:00,160.26,160.3,160.26,160.29,469900000.0
2008-04-04 02:06:00,160.29,160.29,160.26,160.26,579400000.0
2008-04-04 02:07:00,160.26,160.26,160.25,160.25,490900000.0
2008-04-04 02:08:00,160.25,160.25,160.23,160.24,371100000.0
2008-04-04 02:09:00,160.24,160.25,160.22,160.23,443900000.0
2008-04-04 02:10:00,160.23,160.26,160.21,160.21,496200000.0
2008-04-04 02:11:00,160.21,160.23,160.2,160.23,455100000.0
2008-04-04 02:12:00,160.23,160.23,160.215,160.23,381500000.0
2008-04-04 02:13:00,160.23,160.26,160.22,160.26,414000000.0
2008-04-04 02:14:00,160.26,160.26,160.23,160.25,415500000.0
2008-04-04 02:15:00,160.25,160.25,160.22,160.22,368700000.0
2008-04-04 02:16:00,160.22,160.22,160.2,160.22,504100000.0
2008-04-04 02:17:00,160.22,160.22,160.19,160.2,605000000.0
2008-04-04 02:18:00,160.2,160.23,160.2,160.22,1063200000.0
2008-04-04 02:19:00,160.22,160.24,160.22,160.23,572800000.0
2008-04-04 02:20:00,160.23,160.23,160.22,160.23,644100000.0
2008-04-04 02:21:00,160.23,160.23,160.22,160.22,474400000.0
2008-04-04 02:22:00,160.22,160.23,160.22,160.23,642200000.0
2008-04-04 02:23:00,160.23,160.26,160.22,160.26,496800000.0
2008-04-04 02:24:00,160.26,160.29,160.26,160.28,675300000.0
2008-04-04 02:25:00,160.28,160.32,160.28,160.29,454200000.0
2008-04-04 02:26:00,160.29,160.33,160.29,160.31,413900000.0
2008-04-04 02:27:00,160.31,160.33,160.3,160.31,408600000.0
2008-04-04 02:28:00,160.31,160.32,160.3,160.3,647800000.0
2008-04-04 02:29:00,160.3,160.37,160.3,160.36,587000000.0
2008-04-04 02:30:00,160.36,160.37,160.26,160.305,414800000.0
2008-04-04 02:31:00,160.305,160.33,160.3,160.325,342600000.0
2008-04-04 02:32:00,160.325,160.325,160.3,160.3,373600000.0
2008-04-04 02:33:00,160.3,160.34,160.3,160.33,379100000.0
2008-04-04 02:34:00,160.33,160.335,160.32,160.33,475700000.0
2008-04-04 02:35:00,160.33,160.35,160.33,160.335,536800000.0
2008-04-04 02:36:00,160.335,160.345,160.32,160.335,646900000.0
2008-04-04 02:37:00,160.335,160.355,160.3,160.32,439600000.0
2008-04-04 02:38:00,160.32,160.34,160.31,160.31,462500000.0
2008-04-04 02:39:00,160.31,160.34,160.31,160.34,347800000.0
2008-04-04 02:40:00,160.34,160.36,160.33,160.35,94200000.0
2008-04-04 02:41:00,160.36,160.37,160.33,160.36,303850000.0
2008-04-04 02:42:00,160.36,160.38,160.35,160.37,808200000.0
2008-04-04 02:43:00,160.37,160.37,160.34,160.37,369100000.0
2008-04-04 02:44:00,160.37,160.37,160.36,160.37,787500000.0
2008-04-04 02:45:00,160.37,160.38,160.36,160.38,408900000.0
2008-04-04 02:46:00,160.38,160.4,160.37,160.4,470900000.0
2008-04-04 02:47:00,160.4,160.4,160.38,160.4,390900000.0
2008-04-04 02:48:00,160.4,160.41,160.38,160.39,442900000.0
2008-04-04 02:49:00,160.39,160.42,160.39,160.42,635600000.0
2008-04-04 02:50:00,160.42,160.45,160.42,160.43,558500000.0
2008-04-04 02:51:00,160.43,160.43,160.43,160.43,632800000.0
2008-04-04 02:52:00,160.43,160.465,160.42,160.46,931100000.0
2008-04-04 02:53:00,160.46,160.48,160.44,160.45,468400000.0
2008-04-04 02:54:00,160.45,160.46,160.44,160.45,493900000.0
2008-04-04 02:55:00,160.45,160.47,160.4,160.47,555500001.0
2008-04-04 02:56:00,160.47,160.47,160.43,160.44,824500000.0
2008-04-04 02:57:00,160.44,160.47,160.435,160.45,389500000.0
2008-04-04 02:58:00,160.45,160.47,160.43,160.44,384600000.0
2008-04-04 02:59:00,160.44,160.44,160.4,160.4,670700000.0
2008-04-04 03:00:00,160.4,160.4,160.345,160.35,440600000.0
2008-04-04 03:01:00,160.35,160.365,160.35,160.35,514300000.0
2008-04-04 03:02:00,160.35,160.42,160.345,160.405,452600000.0
2008-04-04 03:03:00,160.41,160.415,160.365,160.37,432100000.0
2008-04-04 03:04:00,160.37,160.37,160.34,160.37,287600000.0
2008-04-04 03:05:00,160.37,160.37,160.35,160.36,659800000.0
2008-04-04 03:06:00,160.36,160.36,160.31,160.33,440600000.0
2008-04-04 03:07:00,160.33,160.36,160.3,160.35,568900000.0
2008-04-04 03:08:00,160.35,160.4,160.34,160.4,796800000.0
2008-04-04 03:09:00,160.4,160.42,160.38,160.4,469600000.0
2008-04-04 03:10:00,160.4,160.47,160.4,160.46,548799999.0
2008-04-04 03:11:00,160.46,160.51,160.46,160.49,390800000.0
2008-04-04 03:12:00,160.49,160.49,160.48,160.48,450400000.0
2008-04-04 03:13:00,160.48,160.48,160.46,160.46,376500000.0
2008-04-04 03:14:00,160.46,160.47,160.45,160.45,400300000.0
2008-04-04 03:15:00,160.45,160.46,160.45,160.46,408400000.0
2008-04-04 03:16:00,160.46,160.47,160.44,160.45,381500000.0
2008-04-04 03:17:00,160.45,160.46,160.44,160.45,553500000.0
2008-04-04 03:18:00,160.45,160.46,160.44,160.45,703300000.0
2008-04-04 03:19:00,160.45,160.46,160.45,160.46,933100000.0
2008-04-04 03:20:00,160.46,160.46,160.42,160.44,919200000.0
2008-04-04 03:21:00,160.44,160.44,160.42,160.42,610600000.0
2008-04-04 03:22:00,160.42,160.43,160.42,160.43,604300000.0
2008-04-04 03:23:00,160.43,160.44,160.42,160.42,1168214803.0
2008-04-04 03:24:00,160.42,160.44,160.42,160.42,1397700000.0
2008-04-04 03:25:00,160.42,160.42,160.42,160.42,2056500000.0
2008-04-04 03:26:00,160.42,160.42,160.41,160.42,1639400000.0
2008-04-04 03:27:00,160.42,160.46,160.41,160.44,2029200000.0
2008-04-04 03:28:00,160.455,160.47,160.43,160.45,2029200000.0
2008-04-04 03:29:00,160.43,160.44,160.41,160.42,2042170924.0
2008-04-04 03:30:00,160.43,160.43,160.41,160.42,2042170924.0
2008-04-04 03:31:00,160.43,160.46,160.42,160.44,1861300000.0
2008-04-04 03:32:00,160.44,160.45,160.44,160.45,1861300000.0
2008-04-04 03:33:00,160.45,160.48,160.45,160.475,602676187.0
2008-04-04 03:34:00,160.475,160.49,160.46,160.49,431341800.0
2008-04-04 03:35:00,160.49,160.51,160.49,160.51,537600000.0
2008-04-04 03:36:00,160.51,160.52,160.5,160.51,393300000.0
2008-04-04 03:37:00,160.51,160.52,160.5,160.51,374500000.0
2008-04-04 03:38:00,160.51,160.51,160.45,160.48,500300000.0
2008-04-04 03:39:00,160.48,160.48,160.47,160.48,683200000.0
2008-04-04 03:40:00,160.48,160.515,160.48,160.51,424100000.0
2008-04-04 03:41:00,160.51,160.51,160.48,160.49,527400000.0
2008-04-04 03:42:00,160.49,160.52,160.48,160.52,527400000.0
2008-04-04 03:43:00,160.52,160.52,160.515,160.52,425800000.0
2008-04-04 03:44:00,160.52,160.52,160.505,160.505,383700000.0
2008-04-04 03:45:00,160.505,160.54,160.505,160.54,452900000.0
2008-04-04 03:46:00,160.54,160.54,160.52,160.52,468300000.0
2008-04-04 03:47:00,160.52,160.52,160.5,160.51,752600000.0
2008-04-04 03:48:00,160.51,160.54,160.505,160.54,1642300000.0
2008-04-04 03:49:00,160.54,160.54,160.48,160.5,883100000.0
2008-04-04 03:50:00,160.5,160.5,160.49,160.5,1454600000.0
2008-04-04 03:51:00,160.5,160.53,160.5,160.51,737400000.0
2008-04-04 03:52:00,160.51,160.54,160.51,160.54,379600000.0
2008-04-04 03:53:00,160.54,160.56,160.54,160.55,805200000.0
2008-04-04 03:54:00,160.55,160.56,160.55,160.55,954500000.0
2008-04-04 03:55:00,160.55,160.55,160.55,160.55,1042800000.0
2008-04-04 03:56:00,160.55,160.55,160.55,160.55,829600000.0
2008-04-04 03:57:00,160.55,160.55,160.55,160.55,1934000000.0
2008-04-04 03:58:00,160.55,160.55,160.545,160.55,709600000.0
2008-04-04 03:59:00,160.55,160.56,160.55,160.56,382400000.0
2008-04-04 04:00:00,160.56,160.57,160.55,160.57,386500000.0
2008-04-04 04:01:00,160.57,160.57,160.565,160.57,405600000.0
2008-04-04 04:02:00,160.57,160.58,160.56,160.58,435800000.0
2008-04-04 04:03:00,160.58,160.58,160.58,160.58,357600000.0
2008-04-04 04:04:00,160.58,160.59,160.58,160.58,435400000.0
2008-04-04 04:05:00,160.58,160.62,160.58,160.6,674200000.0
2008-04-04 04:06:00,160.6,160.61,160.6,160.61,561700000.0
2008-04-04 04:07:00,160.61,160.64,160.61,160.63,454700000.0
2008-04-04 04:08:00,160.63,160.64,160.6,160.6,466600000.0
2008-04-04 04:09:00,160.6,160.61,160.57,160.58,451500000.0
2008-04-04 04:10:00,160.58,160.58,160.56,160.57,417900000.0
2008-04-04 04:11:00,160.57,160.58,160.56,160.56,456800000.0
2008-04-04 04:12:00,160.56,160.56,160.54,160.56,665000000.0
2008-04-04 04:13:00,160.56,160.57,160.49,160.51,467500000.0
2008-04-04 04:14:00,160.51,160.52,160.505,160.505,408300000.0
2008-04-04 04:15:00,160.505,160.56,160.5,160.55,509100000.0
2008-04-04 04:16:00,160.55,160.55,160.495,160.51,459100000.0
2008-04-04 04:17:00,160.51,160.54,160.46,160.5,481500000.0
2008-04-04 04:18:00,160.5,160.52,160.5,160.5,609400000.0
2008-04-04 04:19:00,160.5,160.5,160.47,160.49,397200000.0
2008-04-04 04:20:00,160.49,160.495,160.46,160.48,333300000.0
2008-04-04 04:21:00,160.48,160.485,160.47,160.47,524900000.0
2008-04-04 04:22:00,160.47,160.48,160.47,160.48,974700000.0
2008-04-04 04:23:00,160.48,160.48,160.465,160.48,609600000.0
2008-04-04 04:24:00,160.48,160.48,160.425,160.46,576400000.0
2008-04-04 04:25:00,160.46,160.49,160.46,160.48,660400000.0
2008-04-04 04:26:00,160.48,160.49,160.465,160.49,473300000.0
2008-04-04 04:27:00,160.49,160.51,160.48,160.5,384500000.0
2008-04-04 04:28:00,160.5,160.53,160.5,160.525,377600000.0
2008-04-04 04:29:00,160.525,160.525,160.51,160.525,388500000.0
2008-04-04 04:30:00,160.525,160.56,160.525,160.56,375400000.0
2008-04-04 04:31:00,160.56,160.56,160.55,160.55,445900000.0
2008-04-04 04:32:00,160.55,160.57,160.55,160.56,353200000.0
2008-04-04 04:33:00,160.56,160.56,160.555,160.56,389900000.0
2008-04-04 04:34:00,160.56,160.57,160.555,160.56,422000000.0
2008-04-04 04:35:00,160.56,160.61,160.56,160.6,470900000.0
2008-04-04 04:36:00,160.6,160.625,160.59,160.625,490500000.0
2008-04-04 04:37:00,160.625,160.625,160.6,160.6,363100000.0
2008-04-04 04:38:00,160.6,160.63,160.6,160.62,737900000.0
2008-04-04 04:39:00,160.62,160.62,160.61,160.62,493300000.0
2008-04-04 04:40:00,160.62,160.63,160.62,160.63,379300000.0
2008-04-04 04:41:00,160.63,160.67,160.63,160.65,482400000.0
2008-04-04 04:42:00,160.65,160.66,160.63,160.655,526900000.0
2008-04-04 04:43:00,160.655,160.66,160.63,160.65,572000000.0
2008-04-04 04:44:00,160.65,160.69,160.65,160.67,566700000.0
2008-04-04 04:45:00,160.67,160.67,160.66,160.66,567200000.0
2008-04-04 04:46:00,160.66,160.66,160.6,160.6,399200000.0
2008-04-04 04:47:00,160.6,160.64,160.6,160.61,442700000.0
2008-04-04 04:48:00,160.61,160.65,160.61,160.63,657600000.0
2008-04-04 04:49:00,160.63,160.64,160.61,160.635,372700000.0
2008-04-04 04:50:00,160.635,160.635,160.625,160.625,360800000.0
2008-04-04 04:51:00,160.625,160.625,160.625,160.625,363200000.0
2008-04-04 04:52:00,160.625,160.645,160.615,160.645,363200000.0
2008-04-04 04:53:00,160.645,160.645,160.625,160.635,380800000.0
2008-04-04 04:54:00,160.635,160.655,160.615,160.615,562400000.0
2008-04-04 04:55:00,160.615,160.635,160.615,160.625,490400000.0
2008-04-04 04:56:00,160.625,160.625,160.615,160.615,784400000.0
2008-04-04 04:57:00,160.615,160.64,160.615,160.635,443200000.0
2008-04-04 04:58:00,160.635,160.635,160.615,160.615,362600000.0
2008-04-04 04:59:00,160.615,160.635,160.605,160.635,656000000.0
2008-04-04 05:00:00,160.635,160.635,160.545,160.575,521200000.0
2008-04-04 05:01:00,160.575,160.585,160.575,160.575,439600000.0
2008-04-04 05:02:00,160.575,160.575,160.555,160.555,566400000.0
2008-04-04 05:03:00,160.555,160.575,160.555,160.565,495600000.0
2008-04-04 05:04:00,160.565,160.575,160.565,160.565,527200000.0
2008-04-04 05:05:00,160.565,160.585,160.555,160.565,320400000.0
2008-04-04 05:06:00,160.565,160.575,160.555,160.565,410000000.0
2008-04-04 05:07:00,160.565,160.565,160.555,160.555,523200000.0
2008-04-04 05:08:00,160.555,160.585,160.555,160.585,527600000.0
2008-04-04 05:09:00,160.585,160.595,160.585,160.595,640800000.0
2008-04-04 05:10:00,160.595,160.615,160.585,160.615,497600000.0
2008-04-04 05:11:00,160.615,160.675,160.615,160.675,504100000.0
2008-04-04 05:12:00,160.675,160.685,160.645,160.645,449500000.0
2008-04-04 05:13:00,160.645,160.655,160.615,160.645,390000000.0
2008-04-04 05:14:00,160.645,160.645,160.615,160.625,438800000.0
2008-04-04 05:15:00,160.615,160.625,160.615,160.625,454200000.0
2008-04-04 05:16:00,160.625,160.635,160.615,160.625,459600000.0
2008-04-04 05:17:00,160.625,160.625,160.595,160.605,695300000.0
2008-04-04 05:18:00,160.605,160.605,160.605,160.605,518200000.0
2008-04-04 05:19:00,160.605,160.605,160.605,160.605,611700000.0
2008-04-04 05:20:00,160.605,160.625,160.595,160.625,333900000.0
2008-04-04 05:21:00,160.625,160.625,160.605,160.61,522200000.0
2008-04-04 05:22:00,160.61,160.615,160.605,160.615,354100000.0
2008-04-04 05:23:00,160.615,160.615,160.605,160.61,397600000.0
2008-04-04 05:24:00,160.61,160.625,160.595,160.605,605700000.0
2008-04-04 05:25:00,160.605,160.615,160.585,160.585,354900000.0
2008-04-04 05:26:00,160.585,160.595,160.575,160.585,384000000.0
2008-04-04 05:27:00,160.585,160.595,160.565,160.585,361300000.0
2008-04-04 05:28:00,160.585,160.595,160.575,160.585,425700000.0
2008-04-04 05:29:00,160.585,160.595,160.585,160.59,380000000.0
2008-04-04 05:30:00,160.595,160.595,160.555,160.575,471800000.0
2008-04-04 05:31:00,160.575,160.585,160.565,160.585,355200000.0
2008-04-04 05:32:00,160.585,160.585,160.565,160.585,360400000.0
2008-04-04 05:33:00,160.585,160.595,160.575,160.595,345900000.0
2008-04-04 05:34:00,160.595,160.595,160.535,160.535,429700000.0
2008-04-04 05:35:00,160.535,160.565,160.515,160.535,415600000.0
2008-04-04 05:36:00,160.535,160.595,160.535,160.585,377900000.0
2008-04-04 05:37:00,160.585,160.585,160.555,160.585,355800000.0
2008-04-04 05:38:00,160.585,160.585,160.545,160.555,416800000.0
2008-04-04 05:39:00,160.555,160.645,160.555,160.635,368200000.0
2008-04-04 05:40:00,160.635,160.675,160.615,160.655,251400000.0
2008-04-04 05:41:00,160.625,160.675,160.625,160.675,387100000.0
2008-04-04 05:42:00,160.685,160.685,160.635,160.645,533500000.0
2008-04-04 05:43:00,160.645,160.67,160.64,160.665,697700000.0
2008-04-04 05:44:00,160.665,160.665,160.63,160.645,607700000.0
2008-04-04 05:45:00,160.645,160.675,160.645,160.675,665600000.0
2008-04-04 05:46:00,160.675,160.675,160.645,160.665,483900000.0
2008-04-04 05:47:00,160.665,160.675,160.66,160.675,512000000.0
2008-04-04 05:48:00,160.675,160.69,160.665,160.675,216700000.0
2008-04-04 05:49:00,160.675,160.705,160.665,160.69,282600000.0
2008-04-04 05:50:00,160.69,160.7,160.68,160.695,274900000.0
2008-04-04 05:51:00,160.695,160.71,160.66,160.675,226100000.0
2008-04-04 05:52:00,160.675,160.685,160.675,160.675,302900000.0
2008-04-04 05:53:00,160.675,160.68,160.635,160.65,234500000.0
2008-04-04 05:54:00,160.65,160.65,160.63,160.64,267500000.0
2008-04-04 05:55:00,160.64,160.645,160.635,160.64,701100000.0
2008-04-04 05:56:00,160.64,160.645,160.64,160.645,131700000.0
2008-04-04 05:57:00,160.645,160.65,160.64,160.64,264000000.0
2008-04-04 05:58:00,160.64,160.65,160.64,160.645,191900000.0
2008-04-04 05:59:00,160.645,160.655,160.64,160.65,321900000.0
2008-04-04 06:00:00,160.65,160.705,160.65,160.705,400900000.0
2008-04-04 06:01:00,160.705,160.725,160.685,160.685,355900000.0
2008-04-04 06:02:00,160.685,160.695,160.675,160.675,332900000.0
2008-04-04 06:03:00,160.67,160.675,160.655,160.665,354300000.0
2008-04-04 06:04:00,160.665,160.675,160.645,160.65,377700000.0
2008-04-04 06:05:00,160.65,160.665,160.645,160.645,293900000.0
2008-04-04 06:06:00,160.645,160.655,160.635,160.645,266100000.0
2008-04-04 06:07:00,160.645,160.65,160.595,160.6,377500000.0
2008-04-04 06:08:00,160.605,160.605,160.57,160.57,533300000.0
2008-04-04 06:09:00,160.57,160.595,160.555,160.585,336900000.0
2008-04-04 06:10:00,160.585,160.605,160.575,160.6,275500000.0
2008-04-04 06:11:00,160.6,160.6,160.575,160.58,393200000.0
2008-04-04 06:12:00,160.58,160.595,160.58,160.595,507800000.0
2008-04-04 06:13:00,160.595,160.615,160.595,160.605,372400000.0
2008-04-04 06:14:00,160.605,160.625,160.545,160.585,364300000.0
2008-04-04 06:15:00,160.585,160.605,160.57,160.595,420800000.0
2008-04-04 06:16:00,160.595,160.605,160.575,160.595,391500000.0
2008-04-04 06:17:00,160.595,160.605,160.59,160.595,362800000.0
2008-04-04 06:18:00,160.595,160.605,160.595,160.6,389300000.0
2008-04-04 06:19:00,160.595,160.595,160.545,160.555,437300000.0
2008-04-04 06:20:00,160.56,160.565,160.525,160.535,414800000.0
2008-04-04 06:21:00,160.535,160.555,160.515,160.545,417600000.0
2008-04-04 06:22:00,160.555,160.585,160.545,160.575,578800000.0
2008-04-04 06:23:00,160.575,160.59,160.575,160.575,317300000.0
2008-04-04 06:24:00,160.565,160.595,160.565,160.595,478400000.0
2008-04-04 06:25:00,160.595,160.595,160.565,160.565,420400000.0
2008-04-04 06:26:00,160.565,160.575,160.555,160.575,538100000.0
2008-04-04 06:27:00,160.575,160.575,160.475,160.475,416600000.0
2008-04-04 06:28:00,160.475,160.565,160.475,160.565,494400000.0
2008-04-04 06:29:00,160.565,160.575,160.535,160.535,422000000.0
2008-04-04 06:30:00,160.535,160.57,160.535,160.57,360000000.0
2008-04-04 06:31:00,160.57,160.59,160.56,160.59,354400000.0
2008-04-04 06:32:00,160.59,160.62,160.58,160.62,366400000.0
2008-04-04 06:33:00,160.62,160.62,160.58,160.58,397000000.0
2008-04-04 06:34:00,160.58,160.58,160.56,160.56,281000000.0
2008-04-04 06:35:00,160.56,160.615,160.56,160.6,337750234.0
2008-04-04 06:36:00,160.6,160.62,160.59,160.62,362000856.0
2008-04-04 06:37:00,160.62,160.65,160.62,160.64,347200000.0
2008-04-04 06:38:00,160.64,160.68,160.64,160.65,344000000.0
2008-04-04 06:39:00,160.65,160.69,160.65,160.68,344800000.0
2008-04-04 06:40:00,160.68,160.68,160.67,160.67,360000000.0
2008-04-04 06:41:00,160.67,160.72,160.67,160.72,350400000.0
2008-04-04 06:42:00,160.72,160.74,160.69,160.69,342400000.0
2008-04-04 06:43:00,160.69,160.7,160.68,160.7,345600000.0
2008-04-04 06:44:00,160.7,160.7,160.665,160.69,365250172.0
2008-04-04 06:45:00,160.69,160.71,160.68,160.7,361600000.0
2008-04-04 06:46:00,160.7,160.7,160.68,160.68,360000000.0
2008-04-04 06:47:00,160.68,160.68,160.68,160.68,353600000.0
2008-04-04 06:48:00,160.68,160.68,160.68,160.68,456000000.0
2008-04-04 06:49:00,160.68,160.7,160.68,160.69,372000000.0
2008-04-04 06:50:00,160.69,160.7,160.69,160.69,364800000.0
2008-04-04 06:51:00,160.69,160.72,160.69,160.7,363200000.0
2008-04-04 06:52:00,160.7,160.7,160.69,160.69,358400000.0
2008-04-04 06:53:00,160.69,160.7,160.69,160.69,350400000.0
2008-04-04 06:54:00,160.69,160.7,160.69,160.7,350400000.0
2008-04-04 06:55:00,160.7,160.7,160.69,160.69,355200000.0
2008-04-04 06:56:00,160.69,160.69,160.68,160.69,355200000.0
2008-04-04 06:57:00,160.69,160.69,160.69,160.69,360000000.0
2008-04-04 06:58:00,160.69,160.71,160.68,160.7,340800000.0
2008-04-04 06:59:00,160.7,160.71,160.68,160.7,355200000.0
2008-04-04 07:00:00,160.7,160.71,160.68,160.69,364000000.0
2008-04-04 07:01:00,160.69,160.7,160.69,160.7,372800000.0
2008-04-04 07:02:00,160.7,160.7,160.67,160.67,320800000.0
2008-04-04 07:03:00,160.67,160.685,160.665,160.675,348800000.0
2008-04-04 07:04:00,160.675,160.68,160.64,160.66,355700000.0
2008-04-04 07:05:00,160.66,160.69,160.63,160.665,317600000.0
2008-04-04 07:06:00,160.665,160.71,160.65,160.69,328000000.0
2008-04-04 07:07:00,160.69,160.69,160.65,160.66,353600000.0
2008-04-04 07:08:00,160.66,160.69,160.65,160.68,424000000.0
2008-04-04 07:09:00,160.68,160.725,160.68,160.72,333300000.0
2008-04-04 07:10:00,160.72,160.725,160.715,160.72,234400000.0
2008-04-04 07:11:00,160.72,160.775,160.72,160.765,428000000.0
2008-04-04 07:12:00,160.765,160.77,160.735,160.735,455200000.0
2008-04-04 07:13:00,160.735,160.755,160.73,160.75,357600000.0
2008-04-04 07:14:00,160.75,160.76,160.745,160.76,350900000.0
2008-04-04 07:15:00,160.76,160.765,160.74,160.74,365600000.0
2008-04-04 07:16:00,160.74,160.76,160.73,160.745,313600000.0
2008-04-04 07:17:00,160.745,160.76,160.74,160.75,323200000.0
2008-04-04 07:18:00,160.75,160.76,160.735,160.74,365600000.0
2008-04-04 07:19:00,160.74,160.76,160.74,160.76,351200000.0
2008-04-04 07:20:00,160.76,160.765,160.75,160.75,284800000.0
2008-04-04 07:21:00,160.735,160.74,160.7,160.7,337600000.0
2008-04-04 07:22:00,160.7,160.7,160.65,160.66,324800000.0
2008-04-04 07:23:00,160.66,160.7,160.65,160.69,343200000.0
2008-04-04 07:24:00,160.69,160.7,160.685,160.7,348000000.0
2008-04-04 07:25:00,160.7,160.75,160.7,160.73,350400000.0
2008-04-04 07:26:00,160.73,160.73,160.73,160.73,382400000.0
2008-04-04 07:27:00,160.73,160.73,160.7,160.7,352000000.0
2008-04-04 07:28:00,160.7,160.75,160.7,160.72,344000000.0
2008-04-04 07:29:00,160.72,160.75,160.72,160.75,349600000.0
2008-04-04 07:30:00,160.75,160.75,160.73,160.73,360000000.0
2008-04-04 07:31:00,160.73,160.73,160.72,160.72,349100000.0
2008-04-04 07:32:00,160.72,160.73,160.705,160.71,315300000.0
2008-04-04 07:33:00,160.71,160.75,160.705,160.705,383300000.0
2008-04-04 07:34:00,160.705,160.73,160.705,160.73,366600000.0
2008-04-04 07:35:00,160.73,160.73,160.69,160.695,397700000.0
2008-04-04 07:36:00,160.695,160.75,160.695,160.745,391600000.0
2008-04-04 07:37:00,160.745,160.76,160.735,160.75,283400000.0
2008-04-04 07:38:00,160.75,160.75,160.72,160.72,301900000.0
2008-04-04 07:39:00,160.72,160.725,160.695,160.72,344000000.0
2008-04-04 07:40:00,160.72,160.73,160.72,160.72,369200000.0
2008-04-04 07:41:00,160.72,160.73,160.71,160.71,359100000.0
2008-04-04 07:42:00,160.71,160.72,160.71,160.72,357700000.0
2008-04-04 07:43:00,160.72,160.73,160.71,160.73,387400000.0
2008-04-04 07:44:00,160.73,160.74,160.72,160.74,353500000.0
2008-04-04 07:45:00,160.74,160.75,160.74,160.75,373100000.0
2008-04-04 07:46:00,160.75,160.75,160.74,160.74,363600000.0
2008-04-04 07:47:00,160.74,160.745,160.71,160.715,288300000.0
2008-04-04 07:48:00,160.715,160.72,160.675,160.685,341900000.0
2008-04-04 07:49:00,160.685,160.7,160.645,160.66,359600000.0
2008-04-04 07:50:00,160.66,160.69,160.66,160.67,298500000.0
2008-04-04 07:51:00,160.67,160.67,160.67,160.67,366600000.0
2008-04-04 07:52:00,160.67,160.685,160.67,160.68,379200000.0
2008-04-04 07:53:00,160.68,160.68,160.635,160.64,345500000.0
2008-04-04 07:54:00,160.64,160.66,160.625,160.64,363000000.0
2008-04-04 07:55:00,160.645,160.68,160.645,160.67,360400000.0
2008-04-04 07:56:00,160.67,160.73,160.66,160.73,370100000.0
2008-04-04 07:57:00,160.73,160.74,160.66,160.68,292500000.0
2008-04-04 07:58:00,160.68,160.74,160.68,160.74,353900000.0
2008-04-04 07:59:00,160.74,160.755,160.71,160.715,299300000.0
2008-04-04 08:00:00,160.715,160.72,160.67,160.695,261500000.0
2008-04-04 08:01:00,160.695,160.76,160.695,160.755,303800000.0
2008-04-04 08:02:00,160.755,160.765,160.74,160.745,176121803.0
2008-04-04 08:03:00,160.745,160.745,160.68,160.71,254773123.0
2008-04-04 08:04:00,160.71,160.72,160.7,160.7,344500000.0
2008-04-04 08:05:00,160.7,160.72,160.7,160.71,359800000.0
2008-04-04 08:06:00,160.71,160.73,160.69,160.705,309600000.0
2008-04-04 08:07:00,160.705,160.705,160.67,160.685,247400000.0
2008-04-04 08:08:00,160.685,160.695,160.67,160.685,282400000.0
2008-04-04 08:09:00,160.685,160.7,160.64,160.64,294800000.0
2008-04-04 08:10:00,160.64,160.665,160.6,160.645,299600000.0
2008-04-04 08:11:00,160.65,160.65,160.57,160.6,309500000.0
2008-04-04 08:12:00,160.6,160.64,160.59,160.605,287400000.0
2008-04-04 08:13:00,160.605,160.66,160.6,160.6,317300000.0
2008-04-04 08:14:00,160.6,160.62,160.5,160.51,375700000.0
2008-04-04 08:15:00,160.51,160.53,160.5,160.51,329300000.0
2008-04-04 08:16:00,160.51,160.54,160.495,160.54,337400000.0
2008-04-04 08:17:00,160.545,160.55,160.5,160.5,358400000.0
2008-04-04 08:18:00,160.5,160.58,160.5,160.56,284300000.0
2008-04-04 08:19:00,160.56,160.575,160.53,160.535,293400000.0
2008-04-04 08:20:00,160.535,160.57,160.53,160.55,250500000.0
2008-04-04 08:21:00,160.55,160.565,160.545,160.56,61600000.0
2008-04-04 08:22:00,160.56,160.585,160.56,160.585,190200000.0
2008-04-04 08:23:00,160.585,160.59,160.57,160.58,86200000.0
2008-04-04 08:24:00,160.58,160.585,160.565,160.575,112800000.0
2008-04-04 08:25:00,160.575,160.585,160.57,160.575,110000000.0
2008-04-04 08:26:00,160.575,160.58,160.565,160.565,220000000.0
2008-04-04 08:27:00,160.565,160.585,160.555,160.575,153800000.0
2008-04-04 08:28:00,160.575,160.585,160.575,160.585,115500000.0
2008-04-04 08:29:00,160.585,160.59,160.575,160.58,115300000.0
2008-04-04 08:30:00,160.58,160.585,160.55,160.555,186200000.0
2008-04-04 08:31:00,160.555,160.575,160.555,160.565,621700000.0
2008-04-04 08:32:00,160.565,160.665,160.565,160.655,498000000.0
2008-04-04 08:33:00,160.655,160.665,160.635,160.635,184600000.0
2008-04-04 08:34:00,160.635,160.655,160.635,160.635,388900000.0
2008-04-04 08:35:00,160.645,160.65,160.615,160.625,763500000.0
2008-04-04 08:36:00,160.625,160.625,160.605,160.605,516100000.0
2008-04-04 08:37:00,160.605,160.605,160.575,160.595,461000000.0
2008-04-04 08:38:00,160.595,160.605,160.585,160.59,41200000.0
2008-04-04 08:39:00,160.59,160.59,160.58,160.585,190900000.0
2008-04-04 08:40:00,160.585,160.585,160.525,160.525,312999999.0
2008-04-04 08:41:00,160.525,160.535,160.44,160.445,304800000.0
2008-04-04 08:42:00,160.445,160.48,160.425,160.475,357300000.0
2008-04-04 08:43:00,160.475,160.475,160.445,160.455,594200000.0
2008-04-04 08:44:00,160.455,160.465,160.425,160.445,566900000.0
2008-04-04 08:45:00,160.445,160.455,160.42,160.425,475000000.0
2008-04-04 08:46:00,160.425,160.435,160.4,160.41,364200000.0
2008-04-04 08:47:00,160.41,160.425,160.38,160.385,397200000.0
2008-04-04 08:48:00,160.385,160.43,160.38,160.405,814400000.0
2008-04-04 08:49:00,160.405,160.455,160.405,160.425,390600001.0
2008-04-04 08:50:00,160.425,160.455,160.405,160.44,197800000.0
2008-04-04 08:51:00,160.44,160.465,160.425,160.465,142900000.0
2008-04-04 08:52:00,160.465,160.49,160.46,160.475,189000000.0
2008-04-04 08:53:00,160.475,160.48,160.455,160.475,174000000.0
2008-04-04 08:54:00,160.475,160.495,160.475,160.48,313100000.0
2008-04-04 08:55:00,160.48,160.485,160.465,160.47,195200000.0
2008-04-04 08:56:00,160.47,160.48,160.445,160.455,255700000.0
2008-04-04 08:57:00,160.455,160.46,160.415,160.435,465700000.0
2008-04-04 08:58:00,160.435,160.44,160.41,160.42,306200000.0
2008-04-04 08:59:00,160.415,160.44,160.405,160.435,416900000.0
2008-04-04 09:00:00,160.435,160.475,160.415,160.475,456000000.0
2008-04-04 09:01:00,160.475,160.495,160.445,160.495,354000000.0
2008-04-04 09:02:00,160.495,160.52,160.495,160.515,275400000.0
2008-04-04 09:03:00,160.515,160.54,160.515,160.525,419200000.0
2008-04-04 09:04:00,160.525,160.54,160.525,160.53,276900000.0
2008-04-04 09:05:00,160.53,160.53,160.49,160.495,422200000.0
2008-04-04 09:06:00,160.495,160.51,160.45,160.505,237200000.0
2008-04-04 09:07:00,160.505,160.535,160.505,160.53,303600000.0
2008-04-04 09:08:00,160.53,160.56,160.515,160.52,304800000.0
2008-04-04 09:09:00,160.52,160.52,160.495,160.495,384800000.0
2008-04-04 09:10:00,160.505,160.505,160.485,160.495,260400000.0
2008-04-04 09:11:00,160.495,160.535,160.495,160.51,270600000.0
2008-04-04 09:12:00,160.51,160.555,160.505,160.55,285000000.0
2008-04-04 09:13:00,160.55,160.565,160.53,160.565,393600000.0
2008-04-04 09:14:00,160.565,160.58,160.545,160.565,313200000.0
2008-04-04 09:15:00,160.565,160.59,160.535,160.555,460200000.0
2008-04-04 09:16:00,160.555,160.565,160.545,160.555,378000000.0
2008-04-04 09:17:00,160.555,160.56,160.53,160.545,485000000.0
2008-04-04 09:18:00,160.545,160.585,160.545,160.575,553000000.0
2008-04-04 09:19:00,160.575,160.59,160.555,160.575,491600000.0
2008-04-04 09:20:00,160.57,160.59,160.565,160.575,417800000.0
2008-04-04 09:21:00,160.575,160.58,160.535,160.545,676400000.0
2008-04-04 09:22:00,160.535,160.565,160.535,160.555,432600000.0
2008-04-04 09:23:00,160.555,160.565,160.505,160.535,763200003.0
2008-04-04 09:24:00,160.535,160.585,160.535,160.585,1172399999.0
2008-04-04 09:25:00,160.585,160.595,160.54,160.58,394400000.0
2008-04-04 09:26:00,160.585,160.585,160.545,160.575,475300000.0
2008-04-04 09:27:00,160.58,160.585,160.555,160.565,605000000.0
2008-04-04 09:28:00,160.565,160.595,160.53,160.57,239000000.0
2008-04-04 09:29:00,160.57,160.58,160.515,160.565,219600000.0
2008-04-04 09:30:00,160.565,160.59,160.545,160.565,259100000.0
2008-04-04 09:31:00,160.565,160.575,160.54,160.55,170600000.0
2008-04-04 09:32:00,160.55,160.58,160.55,160.555,446000000.0
2008-04-04 09:33:00,160.555,160.58,160.54,160.555,243000000.0
2008-04-04 09:34:00,160.555,160.57,160.545,160.57,269200000.0
2008-04-04 09:35:00,160.57,160.57,160.55,160.56,629400000.0
2008-04-04 09:36:00,160.56,160.575,160.55,160.555,360000000.0
2008-04-04 09:37:00,160.565,160.585,160.56,160.575,372800000.0
2008-04-04 09:38:00,160.575,160.58,160.56,160.57,225200000.0
2008-04-04 09:39:00,160.58,160.675,160.575,160.605,305500000.0
2008-04-04 09:40:00,160.61,160.735,160.6,160.73,277200000.0
2008-04-04 09:41:00,160.73,160.765,160.685,160.705,418000000.0
2008-04-04 09:42:00,160.71,160.76,160.7,160.74,302400000.0
2008-04-04 09:43:00,160.74,160.765,160.695,160.71,269500000.0
2008-04-04 09:44:00,160.71,160.73,160.675,160.675,525400000.0
2008-04-04 09:45:00,160.675,160.675,160.605,160.615,397800000.0
2008-04-04 09:46:00,160.615,160.695,160.615,160.665,524200001.0
2008-04-04 09:47:00,160.665,160.685,160.625,160.655,412200000.0
2008-04-04 09:48:00,160.655,160.745,160.645,160.735,350800000.0
2008-04-04 09:49:00,160.735,160.785,160.695,160.755,289300000.0
2008-04-04 09:50:00,160.755,160.78,160.735,160.76,298800000.0
2008-04-04 09:51:00,160.76,160.785,160.76,160.765,589800000.0
2008-04-04 09:52:00,160.765,160.785,160.74,160.755,594200000.0
2008-04-04 09:53:00,160.755,160.765,160.705,160.74,584600000.0
2008-04-04 09:54:00,160.74,160.775,160.725,160.765,551800002.0
2008-04-04 09:55:00,160.77,160.775,160.735,160.735,703200000.0
2008-04-04 09:56:00,160.735,160.785,160.735,160.775,825600000.0
2008-04-04 09:57:00,160.775,160.84,160.77,160.815,557300000.0
2008-04-04 09:58:00,160.825,160.865,160.805,160.82,891900001.0
2008-04-04 09:59:00,160.82,160.835,160.81,160.825,339800000.0
2008-04-04 10:00:00,160.825,160.845,160.815,160.835,458000000.0
2008-04-04 10:01:00,160.835,160.855,160.825,160.845,146000000.0
2008-04-04 10:02:00,160.845,160.865,160.81,160.865,225400000.0
2008-04-04 10:03:00,160.865,160.875,160.855,160.87,234300000.0
2008-04-04 10:04:00,160.87,160.875,160.805,160.835,393600000.0
2008-04-04 10:05:00,160.835,160.845,160.815,160.82,294500000.0
2008-04-04 10:06:00,160.825,160.835,160.81,160.825,345700000.0
2008-04-04 10:07:00,160.83,160.92,160.83,160.915,453800000.0
2008-04-04 10:08:00,160.915,160.925,160.885,160.91,345500000.0
2008-04-04 10:09:00,160.91,160.91,160.795,160.815,434700000.0
2008-04-04 10:10:00,160.815,160.815,160.775,160.775,280500000.0
2008-04-04 10:11:00,160.775,160.835,160.765,160.815,368000000.0
2008-04-04 10:12:00,160.815,160.86,160.81,160.845,194500000.0
2008-04-04 10:13:00,160.845,160.85,160.82,160.825,257300000.0
2008-04-04 10:14:00,160.825,160.855,160.8,160.815,313300000.0
2008-04-04 10:15:00,160.815,160.825,160.795,160.81,336300000.0
2008-04-04 10:16:00,160.81,160.865,160.8,160.855,300000000.0
2008-04-04 10:17:00,160.855,160.865,160.825,160.835,480800000.0
2008-04-04 10:18:00,160.835,160.85,160.825,160.835,548400000.0
2008-04-04 10:19:00,160.835,160.845,160.785,160.8,451600000.0
2008-04-04 10:20:00,160.8,160.885,160.795,160.88,253300000.0
2008-04-04 10:21:00,160.88,160.915,160.835,160.845,358700000.0
2008-04-04 10:22:00,160.85,160.925,160.815,160.925,343500000.0
2008-04-04 10:23:00,160.925,160.96,160.915,160.955,492100000.0
2008-04-04 10:24:00,160.955,160.965,160.885,160.885,690700000.0
2008-04-04 10:25:00,160.885,160.905,160.87,160.885,583800000.0
2008-04-04 10:26:00,160.885,160.885,160.865,160.865,655300000.0
2008-04-04 10:27:00,160.865,160.885,160.865,160.88,758200000.0
2008-04-04 10:28:00,160.885,160.925,160.875,160.915,263100000.0
2008-04-04 10:29:00,160.915,160.925,160.87,160.87,587200000.0
2008-04-04 10:30:00,160.875,160.875,160.815,160.835,387400000.0
2008-04-04 10:31:00,160.835,160.84,160.825,160.835,516100000.0
2008-04-04 10:32:00,160.835,160.905,160.835,160.885,556500000.0
2008-04-04 10:33:00,160.885,160.885,160.87,160.88,282100000.0
2008-04-04 10:34:00,160.88,160.93,160.88,160.91,409500000.0
2008-04-04 10:35:00,160.91,160.93,160.89,160.89,273500000.0
2008-04-04 10:36:00,160.89,160.905,160.835,160.885,394700000.0
2008-04-04 10:37:00,160.885,160.92,160.865,160.92,266500000.0
2008-04-04 10:38:00,160.92,160.93,160.9,160.925,444900000.0
2008-04-04 10:39:00,160.915,160.935,160.905,160.905,418800000.0
2008-04-04 10:40:00,160.905,160.925,160.88,160.885,625200000.0
2008-04-04 10:41:00,160.885,160.89,160.88,160.89,298000000.0
2008-04-04 10:42:00,160.89,160.89,160.865,160.875,336200000.0
2008-04-04 10:43:00,160.87,160.885,160.865,160.875,256000000.0
2008-04-04 10:44:00,160.875,160.875,160.855,160.865,139400000.0
2008-04-04 10:45:00,160.865,160.88,160.85,160.87,168800000.0
2008-04-04 10:46:00,160.87,160.89,160.865,160.865,183000000.0
2008-04-04 10:47:00,160.865,160.885,160.865,160.875,304400000.0
2008-04-04 10:48:00,160.875,160.88,160.83,160.835,290300000.0
2008-04-04 10:49:00,160.835,160.85,160.815,160.845,213400000.0
2008-04-04 10:50:00,160.845,160.865,160.835,160.865,328200000.0
2008-04-04 10:51:00,160.865,160.885,160.855,160.86,414800000.0
2008-04-04 10:52:00,160.86,160.885,160.825,160.83,385800000.0
2008-04-04 10:53:00,160.835,160.875,160.835,160.87,166800000.0
2008-04-04 10:54:00,160.87,160.89,160.855,160.88,171700000.0
2008-04-04 10:55:00,160.88,160.905,160.875,160.9,190000000.0
2008-04-04 10:56:00,160.895,160.925,160.895,160.915,465700000.0
2008-04-04 10:57:00,160.915,160.92,160.895,160.895,376400000.0
2008-04-04 10:58:00,160.895,160.915,160.895,160.905,486000000.0
2008-04-04 10:59:00,160.905,160.935,160.895,160.905,450800000.0
2008-04-04 11:00:00,160.905,160.905,160.87,160.875,582800000.0
2008-04-04 11:01:00,160.875,160.88,160.795,160.805,291400000.0
2008-04-04 11:02:00,160.805,160.82,160.795,160.82,665000000.0
2008-04-04 11:03:00,160.815,160.835,160.805,160.825,284000000.0
2008-04-04 11:04:00,160.825,160.83,160.805,160.83,1130600000.0
2008-04-04 11:05:00,160.83,160.835,160.795,160.795,540400000.0
2008-04-04 11:06:00,160.795,160.835,160.795,160.82,487200000.0
2008-04-04 11:07:00,160.825,160.835,160.815,160.835,338800000.0
2008-04-04 11:08:00,160.835,160.855,160.835,160.855,498000000.0
2008-04-04 11:09:00,160.855,160.86,160.845,160.855,379200000.0
2008-04-04 11:10:00,160.855,160.855,160.845,160.845,355200000.0
2008-04-04 11:11:00,160.845,160.885,160.835,160.875,1024600000.0
2008-04-04 11:12:00,160.875,160.89,160.875,160.89,1171400000.0
2008-04-04 11:13:00,160.895,160.915,160.885,160.905,1031200000.0
2008-04-04 11:14:00,160.905,160.925,160.905,160.915,792400000.0
2008-04-04 11:15:00,160.915,160.925,160.9,160.905,934600000.0
2008-04-04 11:16:00,160.905,160.925,160.895,160.905,1328800000.0
2008-04-04 11:17:00,160.905,160.925,160.905,160.915,1265600000.0
2008-04-04 11:18:00,160.915,160.915,160.9,160.905,521400000.0
2008-04-04 11:19:00,160.905,160.915,160.905,160.905,389200000.0
2008-04-04 11:20:00,160.905,160.915,160.895,160.895,756600000.0
2008-04-04 11:21:00,160.895,160.925,160.895,160.905,922000000.0
2008-04-04 11:22:00,160.905,160.925,160.895,160.915,893000000.0
2008-04-04 11:23:00,160.915,160.935,160.905,160.925,877600000.0
2008-04-04 11:24:00,160.925,160.93,160.895,160.905,785800000.0
2008-04-04 11:25:00,160.905,160.915,160.905,160.915,366000000.0
2008-04-04 11:26:00,160.915,160.965,160.915,160.96,404200000.0
2008-04-04 11:27:00,160.96,160.975,160.935,160.935,479600000.0
2008-04-04 11:28:00,160.935,160.96,160.925,160.955,470400000.0
2008-04-04 11:29:00,160.955,160.96,160.945,160.945,760400000.0
2008-04-04 11:30:00,160.945,160.955,160.925,160.94,815600000.0
2008-04-04 11:31:00,160.94,160.955,160.93,160.945,664000000.0
2008-04-04 11:32:00,160.945,160.955,160.935,160.935,679800000.0
2008-04-04 11:33:00,160.935,160.955,160.925,160.93,597000000.0
2008-04-04 11:34:00,160.935,160.95,160.925,160.935,719400000.0
2008-04-04 11:35:00,160.935,160.955,160.935,160.945,548400000.0
2008-04-04 11:36:00,160.945,160.96,160.935,160.955,643600000.0
2008-04-04 11:37:00,160.955,160.965,160.935,160.965,637800000.0
2008-04-04 11:38:00,160.965,160.97,160.955,160.96,657800000.0
2008-04-04 11:39:00,160.96,160.98,160.945,160.975,581600000.0
2008-04-04 11:40:00,160.975,160.985,160.955,160.975,637000000.0
2008-04-04 11:41:00,160.975,161.015,160.975,160.985,473000000.0
2008-04-04 11:42:00,160.985,161.015,160.985,160.99,269400000.0
2008-04-04 11:43:00,160.99,160.995,160.945,160.97,355600000.0
2008-04-04 11:44:00,160.97,160.975,160.905,160.91,333600000.0
2008-04-04 11:45:00,160.91,160.925,160.9,160.915,276600000.0
2008-04-04 11:46:00,160.915,160.915,160.85,160.875,276400000.0
2008-04-04 11:47:00,160.875,160.895,160.855,160.865,467400000.0
2008-04-04 11:48:00,160.865,160.875,160.855,160.855,650600000.0
2008-04-04 11:49:00,160.845,160.86,160.815,160.845,247200000.0
2008-04-04 11:50:00,160.845,160.955,160.835,160.855,388000000.0
2008-04-04 11:51:00,160.855,160.865,160.845,160.855,136800000.0
2008-04-04 11:52:00,160.86,160.885,160.855,160.885,182400000.0
2008-04-04 11:53:00,160.885,160.915,160.88,160.91,180600000.0
2008-04-04 11:54:00,160.91,160.915,160.905,160.905,78400000.0
2008-04-04 11:55:00,160.905,160.905,160.865,160.885,109100000.0
2008-04-04 11:56:00,160.885,160.91,160.86,160.905,143000000.0
2008-04-04 11:57:00,160.905,160.94,160.9,160.935,531800000.0
2008-04-04 11:58:00,160.935,160.945,160.925,160.935,579700000.0
2008-04-04 11:59:00,160.935,160.955,160.925,160.935,853400000.0
2008-04-04 12:00:00,160.935,160.96,160.905,160.96,509500000.0
2008-04-04 12:01:00,160.96,160.98,160.955,160.975,174900000.0
2008-04-04 12:02:00,160.975,160.975,160.955,160.955,389800000.0
2008-04-04 12:03:00,160.955,160.96,160.91,160.915,339600000.0
2008-04-04 12:04:00,160.915,160.935,160.915,160.92,482500000.0
2008-04-04 12:05:00,160.92,160.925,160.91,160.92,666400000.0
2008-04-04 12:06:00,160.92,160.925,160.88,160.88,753600000.0
2008-04-04 12:07:00,160.88,160.895,160.875,160.885,884000000.0
2008-04-04 12:08:00,160.89,160.93,160.89,160.93,595600001.0
2008-04-04 12:09:00,160.93,160.99,160.93,160.98,1214399979.0
2008-04-04 12:10:00,160.98,160.98,160.935,160.965,463000000.0
2008-04-04 12:11:00,160.965,160.98,160.95,160.96,399000000.0
2008-04-04 12:12:00,160.96,160.98,160.93,160.98,525100000.0
2008-04-04 12:13:00,160.98,160.98,160.93,160.94,559600000.0
2008-04-04 12:14:00,160.94,160.95,160.91,160.93,657600000.0
2008-04-04 12:15:00,160.915,160.94,160.915,160.94,355000000.0
2008-04-04 12:16:00,160.93,160.94,160.93,160.94,173300000.0
2008-04-04 12:17:00,160.93,160.95,160.93,160.93,173300000.0
2008-04-04 12:18:00,160.92,160.93,160.91,160.93,173300000.0
2008-04-04 12:19:00,160.92,160.94,160.92,160.94,173300000.0
2008-04-04 12:20:00,160.93,160.96,160.93,160.95,173300000.0
2008-04-04 12:21:00,160.94,160.94,160.91,160.92,173300000.0
2008-04-04 12:22:00,160.93,160.96,160.9,160.91,173300000.0
2008-04-04 12:23:00,160.9,160.92,160.9,160.9,173300000.0
2008-04-04 12:24:00,160.89,160.89,160.87,160.88,173300000.0
2008-04-04 12:25:00,160.87,160.88,160.87,160.88,173300000.0
2008-04-04 12:26:00,160.88,160.915,160.875,160.88,1364699995.0
2008-04-04 12:27:00,160.875,160.9,160.835,160.9,596699999.0
2008-04-04 12:28:00,160.9,160.955,160.875,160.925,590599999.0
2008-04-04 12:29:00,160.92,160.93,160.89,160.915,869000000.0
2008-04-04 12:30:00,160.92,160.96,160.915,160.96,582600000.0
2008-04-04 12:31:00,160.96,160.96,160.92,160.925,672800000.0
2008-04-04 12:32:00,160.925,160.94,160.875,160.905,729600000.0
2008-04-04 12:33:00,160.895,160.91,160.87,160.875,555200000.0
2008-04-04 12:34:00,160.875,160.885,160.85,160.85,546400000.0
2008-04-04 12:35:00,160.85,160.86,160.845,160.86,604800000.0
2008-04-04 12:36:00,160.86,160.885,160.86,160.87,1074399998.0
2008-04-04 12:37:00,160.87,160.905,160.865,160.895,1393699995.0
2008-04-04 12:38:00,160.895,160.915,160.86,160.88,1214499997.0
2008-04-04 12:39:00,160.88,160.9,160.88,160.89,1489599999.0
2008-04-04 12:40:00,160.88,160.89,160.87,160.89,1421599934.0
2008-04-04 12:41:00,160.885,160.895,160.88,160.88,1421599934.0
2008-04-04 12:42:00,160.88,160.895,160.88,160.885,1428800009.0
2008-04-04 12:43:00,160.885,160.935,160.88,160.91,993599993.0
2008-04-04 12:44:00,160.905,160.91,160.88,160.91,968799995.0
2008-04-04 12:45:00,160.9,160.935,160.9,160.92,770399999.0
2008-04-04 12:46:00,160.92,160.93,160.895,160.91,605599999.0
2008-04-04 12:47:00,160.92,160.92,160.89,160.9,793600000.0
2008-04-04 12:48:00,160.9,160.92,160.9,160.9,761600001.0
2008-04-04 12:49:00,160.9,160.92,160.89,160.89,799600001.0
2008-04-04 12:50:00,160.89,160.91,160.885,160.895,1048800000.0
2008-04-04 12:51:00,160.895,160.9,160.895,160.9,705600000.0
2008-04-04 12:52:00,160.9,160.91,160.9,160.9,544000000.0
2008-04-04 12:53:00,160.9,160.915,160.885,160.895,520000000.0
2008-04-04 12:54:00,160.895,160.9,160.86,160.86,994400000.0
2008-04-04 12:55:00,160.86,160.875,160.84,160.84,646400000.0
2008-04-04 12:56:00,160.84,160.865,160.84,160.86,832599995.0
2008-04-04 12:57:00,160.86,160.89,160.86,160.89,715700001.0
2008-04-04 12:58:00,160.89,160.925,160.875,160.925,901700003.0
2008-04-04 12:59:00,160.925,160.945,160.905,160.925,585700000.0
2008-04-04 13:00:00,160.925,160.925,160.875,160.885,559600000.0
2008-04-04 13:01:00,160.885,160.895,160.865,160.895,797400000.0
2008-04-04 13:02:00,160.895,160.895,160.865,160.865,930300000.0
2008-04-04 13:03:00,160.865,160.895,160.865,160.875,433600000.0
2008-04-04 13:04:00,160.875,160.875,160.87,160.875,635900000.0
2008-04-04 13:05:00,160.875,160.895,160.875,160.885,642800000.0
2008-04-04 13:06:00,160.885,160.895,160.875,160.875,401600000.0
2008-04-04 13:07:00,160.875,160.895,160.865,160.865,298300000.0
2008-04-04 13:08:00,160.865,160.88,160.815,160.83,191100000.0
2008-04-04 13:09:00,160.83,160.85,160.815,160.835,357800000.0
2008-04-04 13:10:00,160.835,160.865,160.835,160.845,142800000.0
2008-04-04 13:11:00,160.845,160.86,160.845,160.86,27200000.0
2008-04-04 13:12:00,160.86,160.86,160.83,160.835,46800000.0
2008-04-04 13:13:00,160.835,160.85,160.815,160.845,164900000.0
2008-04-04 13:14:00,160.84,160.855,160.83,160.83,503200000.0
2008-04-04 13:15:00,160.83,160.845,160.83,160.83,112900000.0
2008-04-04 13:16:00,160.83,160.855,160.815,160.855,83000000.0
2008-04-04 13:17:00,160.855,160.88,160.85,160.85,43000000.0
2008-04-04 13:18:00,160.85,160.865,160.82,160.84,127800000.0
2008-04-04 13:19:00,160.84,160.845,160.815,160.825,68900000.0
2008-04-04 13:20:00,160.825,160.845,160.815,160.835,156000000.0
2008-04-04 13:21:00,160.835,160.84,160.83,160.835,596500000.0
2008-04-04 13:22:00,160.835,160.85,160.825,160.83,95400000.0
2008-04-04 13:23:00,160.83,160.85,160.825,160.83,113500000.0
2008-04-04 13:24:00,160.83,160.83,160.785,160.79,179600000.0
2008-04-04 13:25:00,160.79,160.795,160.775,160.785,425600000.0
2008-04-04 13:26:00,160.785,160.82,160.785,160.815,228300000.0
2008-04-04 13:27:00,160.815,160.825,160.805,160.805,150000000.0
2008-04-04 13:28:00,160.805,160.835,160.805,160.83,262800000.0
2008-04-04 13:29:00,160.825,160.835,160.815,160.83,88700000.0
2008-04-04 13:30:00,160.83,160.84,160.825,160.835,166600000.0
2008-04-04 13:31:00,160.83,160.855,160.825,160.84,37900000.0
2008-04-04 13:32:00,160.84,160.84,160.825,160.84,47500000.0
2008-04-04 13:33:00,160.84,160.865,160.82,160.865,95400000.0
2008-04-04 13:34:00,160.865,160.89,160.85,160.86,58700000.0
2008-04-04 13:35:00,160.86,160.87,160.85,160.865,378700000.0
2008-04-04 13:36:00,160.865,160.89,160.85,160.86,231000000.0
2008-04-04 13:37:00,160.86,160.885,160.855,160.855,728800000.0
2008-04-04 13:38:00,160.855,160.875,160.835,160.86,606400000.0
2008-04-04 13:39:00,160.86,160.875,160.815,160.825,292700000.0
2008-04-04 13:40:00,160.825,160.83,160.775,160.8,464800000.0
2008-04-04 13:41:00,160.8,160.815,160.735,160.755,580699986.0
2008-04-04 13:42:00,160.755,160.785,160.755,160.775,200400000.0
2008-04-04 13:43:00,160.775,160.785,160.745,160.785,346000000.0
2008-04-04 13:44:00,160.785,160.79,160.725,160.755,1191300000.0
2008-04-04 13:45:00,160.755,160.765,160.73,160.735,1568700000.0
2008-04-04 13:46:00,160.735,160.75,160.73,160.745,1771300000.0
2008-04-04 13:47:00,160.745,160.78,160.685,160.76,704150000.0
2008-04-04 13:48:00,160.76,160.765,160.725,160.74,556100000.0
2008-04-04 13:49:00,160.745,160.815,160.735,160.785,231200000.0
2008-04-04 13:50:00,160.785,160.845,160.775,160.815,549000000.0
2008-04-04 13:51:00,160.83,160.885,160.81,160.885,809400000.0
2008-04-04 13:52:00,160.885,160.915,160.855,160.865,1110499999.0
2008-04-04 13:53:00,160.865,160.865,160.795,160.815,851700000.0
2008-04-04 13:54:00,160.815,160.835,160.805,160.815,1073600000.0
2008-04-04 13:55:00,160.815,160.835,160.815,160.825,1047300000.0
2008-04-04 13:56:00,160.825,160.825,160.815,160.815,1585400000.0
2008-04-04 13:57:00,160.815,160.875,160.805,160.865,799200000.0
2008-04-04 13:58:00,160.865,160.875,160.845,160.865,672800000.0
2008-04-04 13:59:00,160.865,160.875,160.785,160.795,752400000.0
2008-04-04 14:00:00,160.72,160.765,160.72,160.755,357600000.0
2008-04-04 14:01:00,160.755,160.78,160.745,160.745,363900000.0
2008-04-04 14:02:00,160.745,160.77,160.735,160.75,456600000.0
2008-04-04 14:03:00,160.75,160.76,160.715,160.725,669400000.0
2008-04-04 14:04:00,160.725,160.745,160.715,160.735,668200000.0
2008-04-04 14:05:00,160.735,160.745,160.725,160.735,934500000.0
2008-04-04 14:06:00,160.74,160.745,160.685,160.685,480100000.0
2008-04-04 14:07:00,160.685,160.73,160.685,160.73,654200000.0
2008-04-04 14:08:00,160.735,160.775,160.69,160.755,407800000.0
2008-04-04 14:09:00,160.755,160.845,160.755,160.825,480200000.0
2008-04-04 14:10:00,160.82,160.875,160.805,160.805,449600000.0
2008-04-04 14:11:00,160.805,160.91,160.805,160.885,377600000.0
2008-04-04 14:12:00,160.875,160.965,160.865,160.955,522500000.0
2008-04-04 14:13:00,160.955,160.975,160.86,160.905,564200000.0
2008-04-04 14:14:00,160.905,160.945,160.865,160.865,522800000.0
2008-04-04 14:15:00,160.87,160.885,160.845,160.875,245400000.0
2008-04-04 14:16:00,160.875,160.94,160.875,160.935,516700000.0
2008-04-04 14:17:00,160.93,160.935,160.85,160.87,443400000.0
2008-04-04 14:18:00,160.875,160.885,160.865,160.87,240300000.0
2008-04-04 14:19:00,160.87,160.91,160.86,160.865,307733999.0
2008-04-04 14:20:00,160.865,160.9,160.865,160.88,168820000.0
2008-04-04 14:21:00,160.875,160.885,160.855,160.875,234964000.0
2008-04-04 14:22:00,160.88,160.895,160.87,160.895,364004000.0
2008-04-04 14:23:00,160.885,160.905,160.855,160.885,382492000.0
2008-04-04 14:24:00,160.885,160.97,160.88,160.9,220872000.0
2008-04-04 14:25:00,160.905,160.93,160.855,160.855,402240000.0
2008-04-04 14:26:00,160.855,160.955,160.835,160.915,553608000.0
2008-04-04 14:27:00,160.915,160.94,160.85,160.94,350712000.0
2008-04-04 14:28:00,160.93,161.02,160.905,160.985,392820000.0
2008-04-04 14:29:00,160.985,161.085,160.61,160.79,437100000.0
2008-04-04 14:30:00,160.79,160.82,160.335,160.475,707300000.0
2008-04-04 14:31:00,160.45,160.62,160.43,160.46,704499998.0
2008-04-04 14:32:00,160.46,160.52,160.245,160.245,469899997.0
2008-04-04 14:33:00,160.245,160.255,160.14,160.255,421575999.0
2008-04-04 14:34:00,160.255,160.385,160.215,160.365,752300000.0
2008-04-04 14:35:00,160.365,160.595,160.365,160.575,776800001.0
2008-04-04 14:36:00,160.575,160.595,160.405,160.46,767599997.0
2008-04-04 14:37:00,160.465,160.56,160.345,160.56,265900000.0
2008-04-04 14:38:00,160.555,160.645,160.475,160.485,298500000.0
2008-04-04 14:39:00,160.485,160.49,160.36,160.415,282600000.0
2008-04-04 14:40:00,160.42,160.54,160.405,160.53,224600000.0
2008-04-04 14:41:00,160.535,160.725,160.525,160.68,194099999.0
2008-04-04 14:42:00,160.68,160.915,160.635,160.64,259300000.0
2008-04-04 14:43:00,160.635,160.975,160.635,160.77,183300000.0
2008-04-04 14:44:00,160.77,160.845,160.725,160.725,140000000.0
2008-04-04 14:45:00,160.725,160.79,160.675,160.715,120500000.0
2008-04-04 14:46:00,160.715,160.795,160.695,160.77,199400000.0
2008-04-04 14:47:00,160.77,160.815,160.685,160.74,242200000.0
2008-04-04 14:48:00,160.74,160.835,160.74,160.78,247500000.0
2008-04-04 14:49:00,160.78,160.82,160.735,160.815,179000000.0
2008-04-04 14:50:00,160.815,160.85,160.73,160.83,121980000.0
2008-04-04 14:51:00,160.83,160.975,160.805,160.975,448200000.0
2008-04-04 14:52:00,160.975,160.975,160.775,160.78,443500000.0
2008-04-04 14:53:00,160.775,160.835,160.74,160.745,433900000.0
2008-04-04 14:54:00,160.745,160.86,160.745,160.86,191500000.0
2008-04-04 14:55:00,160.86,160.955,160.82,160.89,226300000.0
2008-04-04 14:56:00,160.89,160.935,160.865,160.915,556200000.0
2008-04-04 14:57:00,160.915,160.93,160.845,160.85,552000000.0
2008-04-04 14:58:00,160.85,160.925,160.825,160.87,378500000.0
2008-04-04 14:59:00,160.87,160.92,160.855,160.88,410700000.0
2008-04-04 15:00:00,160.88,160.935,160.86,160.86,400700000.0
2008-04-04 15:01:00,160.855,160.925,160.835,160.84,343000000.0
2008-04-04 15:02:00,160.84,160.865,160.82,160.855,471200000.0
2008-04-04 15:03:00,160.855,160.87,160.775,160.795,216300000.0
2008-04-04 15:04:00,160.795,160.82,160.745,160.755,167200000.0
2008-04-04 15:05:00,160.755,160.775,160.7,160.775,244100000.0
2008-04-04 15:06:00,160.765,160.79,160.69,160.715,211700000.0
2008-04-04 15:07:00,160.715,160.735,160.675,160.725,147100000.0
2008-04-04 15:08:00,160.72,160.74,160.655,160.665,253220000.0
2008-04-04 15:09:00,160.675,160.68,160.58,160.6,260580000.0
2008-04-04 15:10:00,160.6,160.64,160.55,160.55,338540000.0
2008-04-04 15:11:00,160.555,160.62,160.545,160.6,1044300000.0
2008-04-04 15:12:00,160.595,160.605,160.535,160.545,791875000.0
2008-04-04 15:13:00,160.54,160.585,160.525,160.565,566600000.0
2008-04-04 15:14:00,160.56,160.585,160.52,160.555,676900000.0
2008-04-04 15:15:00,160.555,160.56,160.345,160.415,664200000.0
2008-04-04 15:16:00,160.415,160.445,160.265,160.31,456200000.0
2008-04-04 15:17:00,160.315,160.475,160.315,160.425,431175000.0
2008-04-04 15:18:00,160.425,160.46,160.375,160.4,572600000.0
2008-04-04 15:19:00,160.4,160.46,160.375,160.405,721100000.0
2008-04-04 15:20:00,160.405,160.405,160.28,160.295,798200000.0
2008-04-04 15:21:00,160.295,160.305,160.19,160.23,302000000.0
2008-04-04 15:22:00,160.23,160.24,160.19,160.23,311700000.0
2008-04-04 15:23:00,160.23,160.27,160.21,160.27,253600000.0
2008-04-04 15:24:00,160.275,160.275,160.165,160.185,266900000.0
2008-04-04 15:25:00,160.18,160.24,160.165,160.225,358400000.0
2008-04-04 15:26:00,160.225,160.285,160.225,160.275,592500000.0
2008-04-04 15:27:00,160.275,160.3,160.255,160.3,372200000.0
2008-04-04 15:28:00,160.305,160.415,160.3,160.415,376000000.0
2008-04-04 15:29:00,160.415,160.445,160.36,160.365,380400000.0
2008-04-04 15:30:00,160.36,160.36,160.195,160.22,488100000.0
2008-04-04 15:31:00,160.215,160.245,160.18,160.22,198600000.0
2008-04-04 15:32:00,160.21,160.27,160.21,160.24,586600000.0
2008-04-04 15:33:00,160.235,160.235,160.12,160.15,914400001.0
2008-04-04 15:34:00,160.15,160.22,160.14,160.22,1436952000.0
2008-04-04 15:35:00,160.22,160.27,160.19,160.25,1416400000.0
2008-04-04 15:36:00,160.25,160.38,160.24,160.32,1940699999.0
2008-04-04 15:37:00,160.32,160.34,160.23,160.23,1940699999.0
2008-04-04 15:38:00,160.23,160.26,160.11,160.11,1295800000.0
2008-04-04 15:39:00,160.11,160.21,160.11,160.11,1849452005.0
2008-04-04 15:40:00,160.11,160.18,160.06,160.07,1677003993.0
2008-04-04 15:41:00,160.065,160.13,160.06,160.125,1206180001.0
2008-04-04 15:42:00,160.125,160.2,160.105,160.14,879160000.0
2008-04-04 15:43:00,160.135,160.2,160.1,160.2,992939999.0
2008-04-04 15:44:00,160.21,160.28,160.17,160.22,1048480002.0
2008-04-04 15:45:00,160.24,160.27,160.2,160.22,904360001.0
2008-04-04 15:46:00,160.225,160.33,160.22,160.31,872079998.0
2008-04-04 15:47:00,160.31,160.355,160.21,160.21,727299999.0
2008-04-04 15:48:00,160.21,160.25,160.21,160.245,650280000.0
2008-04-04 15:49:00,160.245,160.26,160.1,160.135,438320000.0
2008-04-04 15:50:00,160.135,160.15,160.0,160.01,456480001.0
2008-04-04 15:51:00,160.01,160.1,160.01,160.07,604299999.0
2008-04-04 15:52:00,160.065,160.11,160.04,160.04,861420000.0
2008-04-04 15:53:00,160.04,160.095,160.01,160.095,817199998.0
2008-04-04 15:54:00,160.1,160.22,160.08,160.16,1031023998.0
2008-04-04 15:55:00,160.16,160.18,160.09,160.12,732719998.0
2008-04-04 15:56:00,160.12,160.23,160.115,160.22,450880001.0
2008-04-04 15:57:00,160.225,160.315,160.22,160.31,313784000.0
2008-04-04 15:58:00,160.31,160.33,160.245,160.265,188820000.0
2008-04-04 15:59:00,160.265,160.265,160.205,160.21,79352000.0
2008-04-04 16:00:00,160.21,160.27,160.21,160.22,53004000.0
2008-04-04 16:01:00,160.22,160.22,160.16,160.19,74240000.0
2008-04-04 16:02:00,160.19,160.26,160.175,160.205,115320000.0
2008-04-04 16:03:00,160.205,160.25,160.16,160.25,61584000.0
2008-04-04 16:04:00,160.25,160.27,160.22,160.26,44108000.0
2008-04-04 16:05:00,160.27,160.29,160.235,160.24,59836000.0
2008-04-04 16:06:00,160.24,160.25,160.17,160.17,140760000.0
2008-04-04 16:07:00,160.17,160.17,160.11,160.115,592276000.0
2008-04-04 16:08:00,160.12,160.135,160.095,160.115,265388000.0
2008-04-04 16:09:00,160.115,160.13,160.06,160.075,162220000.0
2008-04-04 16:10:00,160.075,160.13,160.055,160.125,334500000.0
2008-04-04 16:11:00,160.125,160.18,160.115,160.125,54532000.0
2008-04-04 16:12:00,160.12,160.135,160.04,160.05,231252000.0
2008-04-04 16:13:00,160.05,160.13,160.03,160.105,200300000.0
2008-04-04 16:14:00,160.105,160.105,160.015,160.035,226488000.0
2008-04-04 16:15:00,160.035,160.04,159.97,160.0,342384000.0
2008-04-04 16:16:00,160.0,160.065,159.99,160.015,84676000.0
2008-04-04 16:17:00,160.015,160.07,159.975,160.015,184504000.0
2008-04-04 16:18:00,160.01,160.085,159.995,160.07,130932000.0
2008-04-04 16:19:00,160.065,160.09,160.045,160.08,289712000.0
2008-04-04 16:20:00,160.08,160.12,160.07,160.115,224100000.0
2008-04-04 16:21:00,160.115,160.13,160.06,160.085,320152000.0
2008-04-04 16:22:00,160.085,160.13,160.085,160.09,166452000.0
2008-04-04 16:23:00,160.085,160.12,160.075,160.095,226900000.0
2008-04-04 16:24:00,160.095,160.115,160.06,160.06,158064000.0
2008-04-04 16:25:00,160.055,160.09,160.05,160.075,262256000.0
2008-04-04 16:26:00,160.075,160.11,160.065,160.085,200752000.0
2008-04-04 16:27:00,160.085,160.105,160.06,160.07,182204000.0
2008-04-04 16:28:00,160.07,160.185,160.05,160.165,137388000.0
2008-04-04 16:29:00,160.15,160.205,160.13,160.17,178156000.0
2008-04-04 16:30:00,160.17,160.195,160.095,160.1,132276000.0
2008-04-04 16:31:00,160.1,160.15,160.07,160.09,113912000.0
2008-04-04 16:32:00,160.085,160.11,160.045,160.07,206588000.0
2008-04-04 16:33:00,160.07,160.125,160.07,160.105,98816000.0
2008-04-04 16:34:00,160.105,160.185,160.105,160.115,113512000.0
2008-04-04 16:35:00,160.115,160.135,160.055,160.06,124664000.0
2008-04-04 16:36:00,160.065,160.095,160.055,160.085,61376000.0
2008-04-04 16:37:00,160.085,160.085,159.955,159.985,431180000.0
2008-04-04 16:38:00,159.985,159.985,159.945,159.945,367740000.0
2008-04-04 16:39:00,159.94,159.94,159.76,159.76,523848000.0
2008-04-04 16:40:00,159.77,159.905,159.77,159.9,237412000.0
2008-04-04 16:41:00,159.905,160.035,159.9,160.025,1067056000.0
2008-04-04 16:42:00,160.02,160.025,159.97,159.99,349340000.0
2008-04-04 16:43:00,159.99,160.02,159.965,160.02,247672000.0
2008-04-04 16:44:00,160.015,160.025,159.985,160.01,350184000.0
2008-04-04 16:45:00,160.01,160.025,159.975,159.98,257160000.0
2008-04-04 16:46:00,159.98,159.98,159.895,159.945,177528000.0
2008-04-04 16:47:00,159.945,160.05,159.945,160.04,243956000.0
2008-04-04 16:48:00,160.035,160.035,159.965,160.0,197468000.0
2008-04-04 16:49:00,160.0,160.005,159.95,159.965,236568000.0
2008-04-04 16:50:00,159.965,160.005,159.935,159.97,184208000.0
2008-04-04 16:51:00,159.97,159.975,159.945,159.97,273400000.0
2008-04-04 16:52:00,159.97,159.98,159.95,159.965,268148000.0
2008-04-04 16:53:00,159.965,160.065,159.965,160.06,253416000.0
2008-04-04 16:54:00,160.06,160.095,160.05,160.09,210664000.0
2008-04-04 16:55:00,160.09,160.105,159.995,159.995,315000000.0
2008-04-04 16:56:00,159.995,160.01,159.96,159.975,321500000.0
2008-04-04 16:57:00,159.975,160.035,159.975,159.995,185952000.0
2008-04-04 16:58:00,159.995,160.0,159.94,159.965,485000000.0
2008-04-04 16:59:00,159.965,159.975,159.86,159.875,542200000.0
2008-04-04 17:00:00,159.875,159.97,159.875,159.965,740300000.0
2008-04-04 17:01:00,159.965,159.965,159.895,159.94,846500000.0
2008-04-04 17:02:00,159.94,160.0,159.935,159.995,413800000.0
2008-04-04 17:03:00,159.995,160.0,159.96,159.975,519408000.0
2008-04-04 17:04:00,159.975,160.035,159.975,160.035,213300000.0
2008-04-04 17:05:00,160.035,160.055,159.94,159.975,205500000.0
2008-04-04 17:06:00,159.975,159.975,159.945,159.97,148700000.0
2008-04-04 17:07:00,159.97,159.98,159.945,159.955,163700000.0
2008-04-04 17:08:00,159.955,159.955,159.905,159.93,182200000.0
2008-04-04 17:09:00,159.93,159.99,159.92,159.965,259900000.0
2008-04-04 17:10:00,159.96,160.01,159.94,159.99,256600000.0
2008-04-04 17:11:00,159.99,160.095,159.985,160.07,194352000.0
2008-04-04 17:12:00,160.07,160.095,160.06,160.095,149152000.0
2008-04-04 17:13:00,160.095,160.125,160.075,160.11,196900000.0
2008-04-04 17:14:00,160.11,160.23,160.1,160.22,251400000.0
2008-04-04 17:15:00,160.22,160.3,160.215,160.265,321956000.0
2008-04-04 17:16:00,160.265,160.28,160.25,160.27,339400000.0
2008-04-04 17:17:00,160.27,160.27,160.245,160.25,339152000.0
2008-04-04 17:18:00,160.25,160.275,160.24,160.255,302500000.0
2008-04-04 17:19:00,160.255,160.255,160.19,160.2,700800000.0
2008-04-04 17:20:00,160.195,160.22,160.175,160.18,426200000.0
2008-04-04 17:21:00,160.18,160.185,160.155,160.155,324168000.0
2008-04-04 17:22:00,160.155,160.18,160.15,160.17,206100000.0
2008-04-04 17:23:00,160.17,160.175,160.155,160.17,150300000.0
2008-04-04 17:24:00,160.17,160.195,160.15,160.195,142752000.0
2008-04-04 17:25:00,160.19,160.22,160.18,160.195,292968000.0
2008-04-04 17:26:00,160.195,160.225,160.185,160.2,143308000.0
2008-04-04 17:27:00,160.195,160.27,160.19,160.25,220652000.0
2008-04-04 17:28:00,160.25,160.275,160.22,160.235,224000000.0
2008-04-04 17:29:00,160.235,160.28,160.23,160.245,308956000.0
2008-04-04 17:30:00,160.245,160.265,160.23,160.245,319968000.0
2008-04-04 17:31:00,160.245,160.285,160.245,160.265,267704000.0
2008-04-04 17:32:00,160.265,160.285,160.2,160.22,331100000.0
2008-04-04 17:33:00,160.22,160.22,160.165,160.18,149752000.0
2008-04-04 17:34:00,160.18,160.21,160.18,160.2,164252000.0
2008-04-04 17:35:00,160.2,160.23,160.195,160.215,165400000.0
2008-04-04 17:36:00,160.215,160.22,160.195,160.205,364500000.0
2008-04-04 17:37:00,160.205,160.21,160.185,160.2,122000000.0
2008-04-04 17:38:00,160.2,160.22,160.185,160.205,214800000.0
2008-04-04 17:39:00,160.205,160.22,160.18,160.19,351800000.0
2008-04-04 17:40:00,160.19,160.19,160.175,160.185,308700000.0
2008-04-04 17:41:00,160.185,160.185,160.165,160.17,367600000.0
2008-04-04 17:42:00,160.17,160.175,160.155,160.165,253100000.0
2008-04-04 17:43:00,160.165,160.165,160.105,160.11,313500000.0
2008-04-04 17:44:00,160.11,160.135,160.085,160.09,332400000.0
2008-04-04 17:45:00,160.085,160.09,160.05,160.055,741900000.0
2008-04-04 17:46:00,160.055,160.08,160.055,160.065,1000800000.0
2008-04-04 17:47:00,160.065,160.1,160.03,160.045,320452000.0
2008-04-04 17:48:00,160.045,160.075,160.025,160.045,705152000.0
2008-04-04 17:49:00,160.045,160.065,160.04,160.055,435504000.0
2008-04-04 17:50:00,160.055,160.08,160.055,160.075,517252000.0
2008-04-04 17:51:00,160.075,160.13,160.07,160.125,476208000.0
2008-04-04 17:52:00,160.13,160.14,160.11,160.11,436472000.0
2008-04-04 17:53:00,160.11,160.12,160.085,160.105,443300000.0
2008-04-04 17:54:00,160.105,160.18,160.105,160.155,615352000.0
2008-04-04 17:55:00,160.155,160.175,160.15,160.165,673100000.0
2008-04-04 17:56:00,160.165,160.175,160.105,160.135,773360000.0
2008-04-04 17:57:00,160.135,160.15,160.11,160.11,508952000.0
2008-04-04 17:58:00,160.11,160.145,160.095,160.105,479612000.0
2008-04-04 17:59:00,160.105,160.125,160.105,160.105,939752000.0
2008-04-04 18:00:00,160.105,160.15,160.1,160.105,250308000.0
2008-04-04 18:01:00,160.105,160.115,160.105,160.11,1386208000.0
2008-04-04 18:02:00,160.11,160.145,160.11,160.135,968704000.0
2008-04-04 18:03:00,160.14,160.175,160.13,160.175,717416000.0
2008-04-04 18:04:00,160.175,160.185,160.165,160.175,1172700000.0
2008-04-04 18:05:00,160.175,160.18,160.165,160.18,368600000.0
2008-04-04 18:06:00,160.175,160.19,160.17,160.18,431700000.0
2008-04-04 18:07:00,160.18,160.18,160.155,160.155,885604000.0
2008-04-04 18:08:00,160.155,160.19,160.15,160.175,432000000.0
2008-04-04 18:09:00,160.175,160.235,160.165,160.215,316716000.0
2008-04-04 18:10:00,160.215,160.225,160.19,160.205,474004000.0
2008-04-04 18:11:00,160.205,160.325,160.195,160.31,291640000.0
2008-04-04 18:12:00,160.315,160.325,160.285,160.3,469868000.0
2008-04-04 18:13:00,160.3,160.305,160.25,160.27,400116000.0
2008-04-04 18:14:00,160.27,160.305,160.225,160.285,527084000.0
2008-04-04 18:15:00,160.285,160.35,160.265,160.32,231116000.0
2008-04-04 18:16:00,160.32,160.325,160.295,160.305,327200000.0
2008-04-04 18:17:00,160.305,160.375,160.295,160.325,253328000.0
2008-04-04 18:18:00,160.325,160.33,160.305,160.315,271256000.0
2008-04-04 18:19:00,160.315,160.32,160.3,160.305,258460000.0
2008-04-04 18:20:00,160.305,160.305,160.24,160.26,250800000.0
2008-04-04 18:21:00,160.26,160.28,160.255,160.275,98504000.0
2008-04-04 18:22:00,160.275,160.28,160.215,160.225,261000000.0
2008-04-04 18:23:00,160.225,160.23,160.165,160.23,410076000.0
2008-04-04 18:24:00,160.23,160.23,160.185,160.215,350008000.0
2008-04-04 18:25:00,160.22,160.235,160.16,160.16,587908000.0
2008-04-04 18:26:00,160.16,160.19,160.155,160.175,428232000.0
2008-04-04 18:27:00,160.175,160.18,160.115,160.125,317340000.0
2008-04-04 18:28:00,160.125,160.17,160.12,160.165,558656000.0
2008-04-04 18:29:00,160.165,160.275,160.165,160.265,988144000.0
2008-04-04 18:30:00,160.265,160.285,160.215,160.235,734156000.0
2008-04-04 18:31:00,160.235,160.235,160.16,160.17,575580000.0
2008-04-04 18:32:00,160.17,160.175,160.115,160.155,840552000.0
2008-04-04 18:33:00,160.15,160.195,160.145,160.19,529664000.0
2008-04-04 18:34:00,160.19,160.225,160.19,160.205,385200000.0
2008-04-04 18:35:00,160.205,160.215,160.2,160.205,839000000.0
2008-04-04 18:36:00,160.205,160.235,160.205,160.225,1192000000.0
2008-04-04 18:37:00,160.225,160.225,160.145,160.15,1277700000.0
2008-04-04 18:38:00,160.155,160.2,160.145,160.19,577600000.0
2008-04-04 18:39:00,160.19,160.235,160.185,160.205,1113500000.0
2008-04-04 18:40:00,160.205,160.205,160.18,160.18,969892000.0
2008-04-04 18:41:00,160.18,160.22,160.18,160.205,700368000.0
2008-04-04 18:42:00,160.205,160.215,160.195,160.21,1258900000.0
2008-04-04 18:43:00,160.21,160.24,160.205,160.235,282512000.0
2008-04-04 18:44:00,160.235,160.24,160.225,160.23,1003912000.0
2008-04-04 18:45:00,160.23,160.24,160.225,160.225,480916000.0
2008-04-04 18:46:00,160.23,160.26,160.23,160.24,608500000.0
2008-04-04 18:47:00,160.235,160.255,160.205,160.21,457376000.0
2008-04-04 18:48:00,160.21,160.225,160.205,160.21,375700000.0
2008-04-04 18:49:00,160.21,160.215,160.145,160.16,176100000.0
2008-04-04 18:50:00,160.16,160.17,160.145,160.155,180300000.0
2008-04-04 18:51:00,160.16,160.17,160.145,160.15,177200000.0
2008-04-04 18:52:00,160.15,160.155,160.14,160.145,253800000.0
2008-04-04 18:53:00,160.145,160.2,160.145,160.195,330500000.0
2008-04-04 18:54:00,160.185,160.185,160.16,160.17,199000000.0
2008-04-04 18:55:00,160.17,160.195,160.17,160.185,537852000.0
2008-04-04 18:56:00,160.185,160.2,160.155,160.155,342008000.0
2008-04-04 18:57:00,160.155,160.235,160.155,160.2,447200000.0
2008-04-04 18:58:00,160.2,160.265,160.185,160.2,417052000.0
2008-04-04 18:59:00,160.205,160.365,160.2,160.36,448712000.0
2008-04-04 19:00:00,160.36,160.37,160.33,160.355,402320000.0
2008-04-04 19:01:00,160.355,160.355,160.295,160.315,479244000.0
2008-04-04 19:02:00,160.305,160.305,160.255,160.285,558768000.0
2008-04-04 19:03:00,160.285,160.295,160.265,160.275,666564000.0
2008-04-04 19:04:00,160.275,160.275,160.245,160.265,469720000.0
2008-04-04 19:05:00,160.255,160.27,160.235,160.245,474292000.0
2008-04-04 19:06:00,160.245,160.245,160.165,160.17,472200000.0
2008-04-04 19:07:00,160.17,160.175,160.155,160.155,186800000.0
2008-04-04 19:08:00,160.155,160.18,160.13,160.155,268064000.0
2008-04-04 19:09:00,160.155,160.17,160.15,160.155,195632000.0
2008-04-04 19:10:00,160.155,160.18,160.15,160.155,504000000.0
2008-04-04 19:11:00,160.16,160.18,160.14,160.15,270300000.0
2008-04-04 19:12:00,160.15,160.16,160.115,160.135,309952000.0
2008-04-04 19:13:00,160.135,160.15,160.13,160.145,708700000.0
2008-04-04 19:14:00,160.145,160.17,160.135,160.16,333800000.0
2008-04-04 19:15:00,160.16,160.17,160.145,160.145,734000000.0
2008-04-04 19:16:00,160.145,160.145,160.11,160.125,687300000.0
2008-04-04 19:17:00,160.13,160.135,160.125,160.125,338200000.0
2008-04-04 19:18:00,160.125,160.145,160.125,160.125,314900000.0
2008-04-04 19:19:00,160.125,160.13,160.11,160.12,545900000.0
2008-04-04 19:20:00,160.12,160.145,160.11,160.135,451500000.0
2008-04-04 19:21:00,160.135,160.135,160.115,160.135,1052700000.0
2008-04-04 19:22:00,160.135,160.135,160.12,160.13,896700000.0
2008-04-04 19:23:00,160.13,160.175,160.13,160.17,397004000.0
2008-04-04 19:24:00,160.17,160.195,160.17,160.175,809652000.0
2008-04-04 19:25:00,160.175,160.255,160.175,160.245,430000000.0
2008-04-04 19:26:00,160.245,160.255,160.235,160.25,318400000.0
2008-04-04 19:27:00,160.25,160.3,160.235,160.265,493556000.0
2008-04-04 19:28:00,160.265,160.28,160.26,160.26,331700000.0
2008-04-04 19:29:00,160.26,160.285,160.235,160.24,289000000.0
2008-04-04 19:30:00,160.24,160.285,160.225,160.265,532252000.0
2008-04-04 19:31:00,160.265,160.305,160.265,160.27,477404000.0
2008-04-04 19:32:00,160.27,160.31,160.27,160.31,406052000.0
2008-04-04 19:33:00,160.31,160.315,160.265,160.27,391300000.0
2008-04-04 19:34:00,160.27,160.285,160.27,160.28,237208000.0
2008-04-04 19:35:00,160.28,160.29,160.265,160.285,350756000.0
2008-04-04 19:36:00,160.285,160.285,160.21,160.21,305756000.0
2008-04-04 19:37:00,160.21,160.215,160.16,160.175,218152000.0
2008-04-04 19:38:00,160.17,160.18,160.16,160.175,217256000.0
2008-04-04 19:39:00,160.175,160.2,160.175,160.185,248752000.0
2008-04-04 19:40:00,160.185,160.2,160.185,160.2,291564000.0
2008-04-04 19:41:00,160.2,160.225,160.195,160.215,284424000.0
2008-04-04 19:42:00,160.215,160.215,160.165,160.195,220804000.0
2008-04-04 19:43:00,160.195,160.195,160.15,160.18,218660000.0
2008-04-04 19:44:00,160.18,160.205,160.175,160.205,291628000.0
2008-04-04 19:45:00,160.205,160.205,160.165,160.175,463100000.0
2008-04-04 19:46:00,160.175,160.21,160.165,160.19,300188000.0
2008-04-04 19:47:00,160.19,160.275,160.185,160.225,426100000.0
2008-04-04 19:48:00,160.225,160.245,160.215,160.235,312500000.0
2008-04-04 19:49:00,160.235,160.235,160.215,160.225,285400000.0
2008-04-04 19:50:00,160.225,160.24,160.155,160.155,302300000.0
2008-04-04 19:51:00,160.16,160.175,160.14,160.155,437204000.0
2008-04-04 19:52:00,160.155,160.165,160.125,160.135,277900000.0
2008-04-04 19:53:00,160.135,160.135,160.085,160.1,269052000.0
2008-04-04 19:54:00,160.1,160.12,160.095,160.12,205252000.0
2008-04-04 19:55:00,160.12,160.155,160.09,160.105,462624000.0
2008-04-04 19:56:00,160.105,160.18,160.105,160.165,900176000.0
2008-04-04 19:57:00,160.165,160.185,160.155,160.165,291000000.0
2008-04-04 19:58:00,160.165,160.17,160.16,160.17,271400000.0
2008-04-04 19:59:00,160.17,160.18,160.16,160.175,156452000.0
2008-04-04 20:00:00,160.175,160.18,160.155,160.165,341604000.0
2008-04-04 20:01:00,160.165,160.165,160.15,160.15,206092000.0
2008-04-04 20:02:00,160.15,160.165,160.105,160.115,390728000.0
2008-04-04 20:03:00,160.115,160.12,160.105,160.12,1232504000.0
2008-04-04 20:04:00,160.12,160.12,160.115,160.115,795200000.0
2008-04-04 20:05:00,160.115,160.115,160.045,160.045,870000000.0
2008-04-04 20:06:00,160.04,160.07,160.04,160.065,749712000.0
2008-04-04 20:07:00,160.065,160.065,160.025,160.055,387500000.0
2008-04-04 20:08:00,160.055,160.1,160.045,160.055,1965252000.0
2008-04-04 20:09:00,160.055,160.095,160.025,160.095,1248700000.0
2008-04-04 20:10:00,160.095,160.125,160.045,160.045,1197200000.0
2008-04-04 20:11:00,160.055,160.055,160.025,160.035,1709200000.0
2008-04-04 20:12:00,160.04,160.045,159.97,159.97,994900000.0
2008-04-04 20:13:00,159.97,159.995,159.965,159.985,296808000.0
2008-04-04 20:14:00,159.985,160.04,159.975,160.02,250500000.0
2008-04-04 20:15:00,160.02,160.035,160.005,160.01,138968000.0
2008-04-04 20:16:00,160.01,160.04,160.01,160.04,135312000.0
2008-04-04 20:17:00,160.04,160.045,160.005,160.01,217148000.0
2008-04-04 20:18:00,160.01,160.03,159.965,159.98,79600000.0
2008-04-04 20:19:00,159.98,160.07,159.935,160.04,122656000.0
2008-04-04 20:20:00,160.04,160.1,160.015,160.04,133860000.0
2008-04-04 20:21:00,160.04,160.07,160.035,160.06,149868000.0
2008-04-04 20:22:00,160.06,160.09,160.05,160.06,186344000.0
2008-04-04 20:23:00,160.05,160.11,160.04,160.105,224612000.0
2008-04-04 20:24:00,160.1,160.1,160.05,160.055,176812000.0
2008-04-04 20:25:00,160.055,160.08,160.055,160.07,840308000.0
2008-04-04 20:26:00,160.07,160.09,160.06,160.06,105800000.0
2008-04-04 20:27:00,160.06,160.06,159.99,160.0,256380000.0
2008-04-04 20:28:00,160.0,160.025,159.995,160.015,410920000.0
2008-04-04 20:29:00,160.015,160.08,160.01,160.07,332184000.0
2008-04-04 20:30:00,160.07,160.085,160.02,160.035,194620000.0
2008-04-04 20:31:00,160.035,160.055,160.03,160.05,409600000.0
2008-04-04 20:32:00,160.05,160.05,160.025,160.025,277900000.0
2008-04-04 20:33:00,160.025,160.025,159.99,160.0,91420000.0
2008-04-04 20:34:00,160.0,160.025,159.99,160.02,195172000.0
2008-04-04 20:35:00,160.02,160.065,160.02,160.065,147456000.0
2008-04-04 20:36:00,160.065,160.08,160.045,160.065,229200000.0
2008-04-04 20:37:00,160.065,160.11,160.05,160.1,241108000.0
2008-04-04 20:38:00,160.1,160.11,160.075,160.08,316500000.0
2008-04-04 20:39:00,160.08,160.16,160.07,160.15,183104000.0
2008-04-04 20:40:00,160.15,160.16,160.11,160.15,82864000.0
2008-04-04 20:41:00,160.135,160.16,160.11,160.115,168052000.0
2008-04-04 20:42:00,160.115,160.13,160.11,160.13,307300000.0
2008-04-04 20:43:00,160.13,160.155,160.13,160.15,103300000.0
2008-04-04 20:44:00,160.15,160.155,160.09,160.09,163352000.0
2008-04-04 20:45:00,160.09,160.11,160.09,160.095,81900000.0
2008-04-04 20:46:00,160.095,160.15,160.095,160.13,97600000.0
2008-04-04 20:47:00,160.13,160.13,160.11,160.11,103400000.0
2008-04-04 20:48:00,160.11,160.12,160.095,160.1,82400000.0
2008-04-04 20:49:00,160.1,160.1,160.08,160.1,93400000.0
2008-04-04 20:50:00,160.1,160.17,160.1,160.16,113500000.0
2008-04-04 20:51:00,160.16,160.16,160.11,160.11,103904000.0
2008-04-04 20:52:00,160.11,160.12,160.105,160.11,125800000.0
2008-04-04 20:53:00,160.11,160.13,160.095,160.11,110000000.0
2008-04-04 20:54:00,160.11,160.11,160.065,160.08,111100000.0
2008-04-04 20:55:00,160.08,160.1,160.06,160.09,101000000.0
2008-04-04 20:56:00,160.09,160.095,160.04,160.07,101400000.0
2008-04-04 20:57:00,160.07,160.085,160.03,160.03,112052000.0
2008-04-04 20:58:00,160.04,160.045,160.0,160.01,115000000.0
2008-04-04 20:59:00,160.01,160.01,159.94,159.97,92800000.0
2008-04-04 21:00:00,159.97,159.99,159.925,159.99,115500000.0
2008-04-04 21:01:00,159.99,160.02,159.955,159.955,145528000.0
2008-04-04 21:02:00,159.955,160.02,159.925,159.94,131516000.0
2008-04-04 21:03:00,159.94,159.945,159.87,159.91,133152000.0
2008-04-04 21:04:00,159.905,159.945,159.9,159.915,360652000.0
2008-04-04 21:05:00,159.915,159.915,159.875,159.885,259700000.0
2008-04-04 21:06:00,159.885,159.89,159.865,159.885,130152000.0
2008-04-04 21:07:00,159.885,159.965,159.855,159.965,119704000.0
2008-04-04 21:08:00,159.97,159.98,159.875,159.875,159800000.0
2008-04-04 21:09:00,159.875,159.945,159.875,159.935,179352000.0
2008-04-04 21:10:00,159.935,159.94,159.91,159.93,101256000.0
2008-04-04 21:11:00,159.925,159.93,159.835,159.835,138000000.0
2008-04-04 21:12:00,159.835,159.89,159.835,159.88,168364000.0
2008-04-04 21:13:00,159.88,159.89,159.795,159.795,219600000.0
2008-04-04 21:14:00,159.8,159.855,159.795,159.85,255800000.0
2008-04-04 21:15:00,159.85,159.865,159.795,159.855,429852000.0
2008-04-04 21:16:00,159.855,159.89,159.84,159.885,225004000.0
2008-04-04 21:17:00,159.885,159.93,159.88,159.895,315800000.0
2008-04-04 21:18:00,159.895,159.895,159.885,159.89,179900000.0
2008-04-04 21:19:00,159.89,159.915,159.885,159.905,114900000.0
2008-04-04 21:20:00,159.905,159.915,159.895,159.915,247800000.0
2008-04-04 21:21:00,159.915,159.935,159.91,159.915,962200000.0
2008-04-04 21:22:00,159.915,159.925,159.905,159.91,420100000.0
2008-04-04 21:23:00,159.91,159.91,159.88,159.88,512500000.0
2008-04-04 21:24:00,159.88,159.93,159.875,159.895,143600000.0
2008-04-04 21:25:00,159.89,159.9,159.845,159.875,174300000.0
2008-04-04 21:26:00,159.875,159.91,159.845,159.87,165504000.0
2008-04-04 21:27:00,159.865,159.885,159.82,159.88,162588000.0
2008-04-04 21:28:00,159.88,159.895,159.855,159.885,91132000.0
2008-04-04 21:29:00,159.885,159.895,159.86,159.87,109308000.0
2008-04-04 21:30:00,159.87,159.885,159.865,159.865,44200000.0
2008-04-04 21:31:00,159.865,159.875,159.86,159.865,62700000.0
2008-04-04 21:32:00,159.865,159.895,159.865,159.88,62300000.0
2008-04-04 21:33:00,159.875,159.905,159.87,159.9,50200000.0
2008-04-04 21:34:00,159.9,159.9,159.83,159.885,70900000.0
2008-04-04 21:35:00,159.885,159.895,159.87,159.87,26200000.0
2008-04-04 21:36:00,159.87,159.88,159.87,159.88,22500000.0
2008-04-04 21:37:00,159.88,159.88,159.795,159.805,52604000.0
2008-04-04 21:38:00,159.805,159.87,159.805,159.84,62304000.0
2008-04-04 21:39:00,159.84,159.84,159.775,159.795,29000000.0
2008-04-04 21:40:00,159.795,159.81,159.785,159.79,30008000.0
2008-04-04 21:41:00,159.79,159.875,159.79,159.865,39852000.0
2008-04-04 21:42:00,159.86,159.865,159.795,159.835,85552000.0
2008-04-04 21:43:00,159.83,159.85,159.815,159.82,45500000.0
2008-04-04 21:44:00,159.82,159.82,159.8,159.805,30500000.0
2008-04-04 21:45:00,159.81,159.81,159.78,159.79,25000000.0
2008-04-04 21:46:00,159.79,159.79,159.67,159.675,80900000.0
2008-04-04 21:47:00,159.675,159.695,159.62,159.63,65200000.0
2008-04-04 21:48:00,159.63,159.69,159.62,159.665,60300000.0
2008-04-04 21:49:00,159.665,159.675,159.64,159.65,52400000.0
2008-04-04 21:50:00,159.65,159.68,159.645,159.665,166900000.0
2008-04-04 21:51:00,159.665,159.715,159.66,159.705,107800000.0
2008-04-04 21:52:00,159.705,159.72,159.66,159.675,182800000.0
2008-04-04 21:53:00,159.675,159.715,159.665,159.705,218600000.0
2008-04-04 21:54:00,159.705,159.74,159.68,159.735,107200000.0
2008-04-04 21:55:00,159.74,159.78,159.74,159.78,148600000.0
2008-04-04 21:56:00,159.78,159.785,159.765,159.77,143500000.0
2008-04-04 21:57:00,159.765,159.825,159.765,159.82,203300000.0
2008-04-04 21:58:00,159.82,159.865,159.82,159.845,254400000.0
2008-04-04 21:59:00,159.845,159.845,159.815,159.82,218600000.0
2008-04-04 22:00:00,159.82,159.825,159.8,159.825,336800000.0
2008-04-04 22:01:00,159.825,159.835,159.815,159.83,271600000.0
2008-04-04 22:02:00,159.825,159.87,159.825,159.865,325052000.0
2008-04-04 22:03:00,159.865,159.87,159.855,159.87,304900000.0
2008-04-04 22:04:00,159.87,159.88,159.855,159.865,274500000.0
2008-04-04 22:05:00,159.865,159.87,159.845,159.87,353400000.0
2008-04-04 22:06:00,159.87,159.88,159.835,159.875,298800000.0
2008-04-04 22:07:00,159.875,159.875,159.845,159.855,443200000.0
2008-04-04 22:08:00,159.855,159.865,159.845,159.845,355200000.0
2008-04-04 22:09:00,159.855,159.865,159.825,159.835,331000000.0
2008-04-04 22:10:00,159.835,159.86,159.815,159.815,339500000.0
2008-04-04 22:11:00,159.815,159.86,159.815,159.85,284200000.0
2008-04-04 22:12:00,159.85,159.855,159.815,159.835,268864000.0
2008-04-04 22:13:00,159.835,159.845,159.825,159.845,353200000.0
2008-04-04 22:14:00,159.845,159.845,159.83,159.845,350364000.0
2008-04-04 22:15:00,159.845,159.86,159.845,159.86,207856000.0
2008-04-04 22:16:00,159.86,159.86,159.86,159.86,45000000.0
2008-04-04 22:17:00,159.86,159.865,159.855,159.865,174000000.0
2008-04-04 22:18:00,159.865,159.87,159.845,159.87,259060000.0
2008-04-04 22:19:00,159.87,159.88,159.865,159.88,313152000.0
2008-04-04 22:20:00,159.88,159.88,159.865,159.875,301900000.0
2008-04-04 22:21:00,159.875,159.88,159.86,159.88,273788000.0
2008-04-04 22:22:00,159.88,159.88,159.86,159.86,308016000.0
2008-04-04 22:23:00,159.86,159.875,159.86,159.865,347112000.0
2008-04-04 22:24:00,159.865,159.88,159.85,159.855,356952000.0
2008-04-04 22:25:00,159.855,159.855,159.795,159.795,570300000.0
2008-04-04 22:26:00,159.795,159.795,159.75,159.775,324588000.0
2008-04-04 22:27:00,159.775,159.775,159.735,159.75,202940000.0
2008-04-04 22:28:00,159.73,159.76,159.725,159.75,32568000.0
2008-04-04 22:29:00,159.75,159.75,159.725,159.745,145836000.0
2008-04-04 22:30:00,159.745,159.745,159.725,159.73,351000000.0
2008-04-04 22:31:00,159.73,159.73,159.72,159.72,462900000.0
2008-04-04 22:32:00,159.72,159.76,159.72,159.76,809996000.0
2008-04-04 22:33:00,159.76,159.76,159.73,159.74,749208000.0
2008-04-04 22:34:00,159.74,159.76,159.735,159.755,519932000.0
2008-04-04 22:35:00,159.755,159.755,159.74,159.75,474792000.0
2008-04-04 22:36:00,159.75,159.75,159.69,159.69,190040000.0
2008-04-04 22:37:00,159.69,159.72,159.685,159.7,453872000.0
2008-04-04 22:38:00,159.7,159.72,159.68,159.68,408660000.0
2008-04-04 22:39:00,159.68,159.69,159.68,159.68,520800000.0
2008-04-04 22:40:00,159.68,159.68,159.66,159.66,492000000.0
2008-04-04 22:41:00,159.66,159.7,159.64,159.66,833100000.0
2008-04-04 22:42:00,159.66,159.66,159.65,159.66,826100000.0
2008-04-04 22:43:00,159.66,159.67,159.615,159.63,1013500000.0
2008-04-04 22:44:00,159.63,159.65,159.6,159.65,380872000.0
2008-04-04 22:45:00,159.65,159.66,159.64,159.65,537252000.0
2008-04-04 22:46:00,159.65,159.66,159.63,159.66,531100000.0
2008-04-04 22:47:00,159.66,159.66,159.64,159.66,448800000.0
2008-04-04 22:48:00,159.66,159.67,159.66,159.67,355200000.0
2008-04-04 22:49:00,159.67,159.73,159.66,159.67,400100000.0
2008-04-04 22:50:00,159.67,159.7,159.665,159.68,227200000.0
2008-04-04 22:51:00,159.68,159.68,159.64,159.65,308900000.0
2008-04-04 22:52:00,159.65,159.675,159.65,159.66,355500000.0
2008-04-04 22:53:00,159.66,159.685,159.66,159.67,339200000.0
2008-04-04 22:54:00,159.67,159.67,159.62,159.62,324200000.0
2008-04-04 22:55:00,159.62,159.64,159.62,159.63,315200000.0
2008-04-04 22:56:00,159.63,159.67,159.56,159.56,364100000.0
2008-04-04 22:57:00,159.56,159.56,159.56,159.56,1600000.0
2008-04-04 22:58:00,159.66,159.67,159.64,159.66,1240000000.0
2008-04-04 22:59:00,159.67,159.69,159.66,159.68,1240000000.0
2008-04-06 23:20:00,159.68,159.68,159.67,159.67,1240000000.0
2008-04-06 23:23:00,159.67,159.72,159.65,159.65,2049800000.0
2008-04-06 23:24:00,159.65,159.65,159.65,159.65,151500000.0
2008-04-06 23:25:00,159.65,159.73,159.65,159.73,682000000.0
2008-04-06 23:26:00,159.73,159.735,159.67,159.735,1425600000.0
2008-04-06 23:27:00,159.745,159.79,159.735,159.79,249600000.0
2008-04-06 23:28:00,159.79,159.84,159.79,159.82,915200000.0
2008-04-06 23:29:00,159.82,159.83,159.75,159.83,1967200000.0
2008-04-06 23:30:00,159.83,159.83,159.805,159.805,1106400000.0
2008-04-06 23:31:00,159.805,159.845,159.805,159.845,1753100000.0
2008-04-06 23:32:00,159.845,159.855,159.82,159.82,1527700000.0
2008-04-06 23:33:00,159.82,159.85,159.82,159.845,2014800000.0
2008-04-06 23:34:00,159.845,159.845,159.845,159.845,491300000.0
2008-04-06 23:35:00,159.845,159.845,159.82,159.84,704800000.0
2008-04-06 23:36:00,159.84,159.845,159.84,159.845,489700000.0
2008-04-06 23:37:00,159.845,159.87,159.83,159.87,828200000.0
2008-04-06 23:38:00,159.87,159.87,159.87,159.87,232000000.0
2008-04-06 23:39:00,159.87,159.87,159.83,159.84,1843200000.0
2008-04-06 23:40:00,159.84,159.86,159.84,159.86,1329600000.0
2008-04-06 23:41:00,159.86,159.86,159.81,159.82,2066300000.0
2008-04-06 23:42:00,159.82,159.88,159.81,159.85,904900000.0
2008-04-06 23:43:00,159.85,159.9,159.825,159.9,629800000.0
2008-04-06 23:44:00,159.9,159.97,159.9,159.97,353900000.0
2008-04-06 23:45:00,159.97,159.975,159.97,159.97,1897600000.0
2008-04-06 23:46:00,159.97,159.97,159.95,159.95,1818400000.0
2008-04-06 23:47:00,159.95,160.02,159.95,160.02,1701600000.0
2008-04-06 23:48:00,160.02,160.05,159.88,159.95,872100000.0
2008-04-06 23:49:00,159.95,159.95,159.95,159.95,464000000.0
2008-04-06 23:50:00,159.95,160.03,159.95,160.03,675200000.0
2008-04-06 23:51:00,160.03,160.03,160.02,160.03,1896800000.0
2008-04-06 23:52:00,160.03,160.03,159.99,160.03,1536312000.0
2008-04-06 23:53:00,160.03,160.03,159.965,160.0,2034828000.0
2008-04-06 23:54:00,160.0,160.0,159.93,159.96,897152000.0
2008-04-06 23:55:00,159.96,159.96,159.95,159.96,1111956000.0
2008-04-06 23:56:00,159.96,159.96,159.945,159.95,897308000.0
2008-04-06 23:57:00,159.95,159.995,159.95,159.995,1287996000.0
2008-04-06 23:58:00,159.995,159.995,159.915,159.915,602400000.0
2008-04-06 23:59:00,159.915,159.95,159.915,159.95,1071300000.0
2008-04-07 00:00:00,159.95,159.97,159.95,159.97,722100000.0
2008-04-07 00:01:00,159.97,159.97,159.94,159.96,970200000.0
2008-04-07 00:02:00,159.96,160.0,159.945,160.0,1721500000.0
2008-04-07 00:03:00,160.0,160.0,159.93,159.93,792600000.0
2008-04-07 00:04:00,159.96,159.98,159.96,159.97,2135200000.0
2008-04-07 00:05:00,159.96,159.96,159.94,159.94,2135200000.0
2008-04-07 00:06:00,159.93,159.94,159.93,159.94,2135200000.0
2008-04-07 00:07:00,159.9,159.915,159.9,159.91,2135200000.0
2008-04-07 00:08:00,159.93,159.93,159.93,159.93,1460600000.0
2008-04-07 00:09:00,159.85,159.89,159.81,159.81,1460600000.0
2008-04-07 00:10:00,159.81,159.81,159.69,159.71,1560500000.0
2008-04-07 00:11:00,159.71,159.75,159.7,159.7,1560100000.0
2008-04-07 00:12:00,159.7,159.715,159.7,159.7,1928188000.0
2008-04-07 00:13:00,159.74,159.75,159.74,159.75,955124000.0
2008-04-07 00:14:00,159.74,159.77,159.72,159.735,955124000.0
2008-04-07 00:15:00,159.735,159.76,159.71,159.76,44336000.0
2008-04-07 00:16:00,159.76,159.8,159.76,159.77,2023600000.0
2008-04-07 00:17:00,159.77,159.77,159.74,159.75,1902736000.0
2008-04-07 00:18:00,159.75,159.8,159.67,159.67,894900000.0
2008-04-07 00:19:00,159.67,159.69,159.63,159.63,227288000.0
2008-04-07 00:20:00,159.63,159.64,159.57,159.635,690036000.0
2008-04-07 00:21:00,159.635,159.635,159.565,159.565,575012000.0
2008-04-07 00:22:00,159.565,159.6,159.56,159.56,614300000.0
2008-04-07 00:23:00,159.56,159.57,159.55,159.555,318300000.0
2008-04-07 00:24:00,159.555,159.57,159.55,159.57,535400000.0
2008-04-07 00:25:00,159.57,159.6,159.56,159.6,408068000.0
2008-04-07 00:26:00,159.6,159.61,159.58,159.6,239600000.0
2008-04-07 00:27:00,159.6,159.6,159.58,159.59,450400000.0
2008-04-07 00:28:00,159.59,159.595,159.59,159.595,267200000.0
2008-04-07 00:29:00,159.6,159.615,159.595,159.605,248500000.0
2008-04-07 00:30:00,159.605,159.635,159.575,159.595,530700000.0
2008-04-07 00:31:00,159.595,159.665,159.58,159.59,959548000.0
2008-04-07 00:32:00,159.59,159.62,159.57,159.57,463800000.0
2008-04-07 00:33:00,159.57,159.61,159.57,159.595,948740000.0
2008-04-07 00:34:00,159.595,159.63,159.595,159.63,1376776000.0
2008-04-07 00:35:00,159.63,159.675,159.63,159.64,513972000.0
2008-04-07 00:36:00,159.64,159.67,159.62,159.66,660700000.0
2008-04-07 00:37:00,159.66,159.67,159.66,159.67,264000000.0
2008-04-07 00:38:00,159.67,159.67,159.67,159.67,252000000.0
2008-04-07 00:39:00,159.67,159.685,159.67,159.685,236800000.0
2008-04-07 00:40:00,159.685,159.715,159.685,159.7,542040000.0
2008-04-07 00:41:00,159.7,159.705,159.69,159.69,502312000.0
2008-04-07 00:42:00,159.69,159.69,159.69,159.69,717600000.0
2008-04-07 00:43:00,159.69,159.71,159.68,159.68,1121200000.0
2008-04-07 00:44:00,159.68,159.7,159.665,159.7,453684000.0
2008-04-07 00:45:00,159.7,159.72,159.67,159.7,421300000.0
2008-04-07 00:46:00,159.7,159.7,159.66,159.675,1610800000.0
2008-04-07 00:47:00,159.675,159.73,159.67,159.68,1048900000.0
2008-04-07 00:48:00,159.67,159.68,159.66,159.68,1717164000.0
2008-04-07 00:49:00,159.68,159.71,159.66,159.71,1046260000.0
2008-04-07 00:50:00,159.71,159.73,159.71,159.73,395800000.0
2008-04-07 00:51:00,159.73,159.81,159.67,159.68,1500000000.0
2008-04-07 00:52:00,159.68,159.72,159.67,159.72,455740000.0
2008-04-07 00:54:00,159.72,159.73,159.72,159.72,1876800000.0
2008-04-07 00:55:00,159.74,159.785,159.72,159.75,1876800000.0
2008-04-07 00:56:00,159.75,159.8,159.71,159.78,1510396000.0
2008-04-07 00:57:00,159.78,159.92,159.77,159.835,1577408000.0
2008-04-07 00:58:00,159.825,159.89,159.77,159.84,853744000.0
2008-04-07 00:59:00,159.84,159.85,159.765,159.79,834876000.0
2008-04-07 01:00:00,159.79,159.82,159.775,159.81,869224000.0
2008-04-07 01:01:00,159.81,159.87,159.81,159.86,1930300000.0
2008-04-07 01:02:00,159.88,159.9,159.87,159.88,1369200000.0
2008-04-07 01:03:00,159.87,159.88,159.87,159.88,1369200000.0
2008-04-07 01:04:00,159.88,159.88,159.87,159.88,1369200000.0
2008-04-07 01:05:00,159.88,159.91,159.87,159.88,1618500000.0
2008-04-07 01:06:00,159.88,159.88,159.87,159.87,1160000000.0
2008-04-07 01:07:00,159.87,159.89,159.785,159.785,655116000.0
2008-04-07 01:08:00,159.84,159.84,159.785,159.84,382188000.0
2008-04-07 01:09:00,159.84,159.86,159.82,159.86,113900000.0
2008-04-07 01:10:00,159.86,159.88,159.85,159.88,219100000.0
2008-04-07 01:11:00,159.88,159.88,159.84,159.84,498300000.0
2008-04-07 01:12:00,159.84,159.84,159.8,159.8,721800000.0
2008-04-07 01:13:00,159.82,159.82,159.79,159.8,1061000000.0
2008-04-07 01:14:00,159.79,159.8,159.73,159.76,1061000000.0
2008-04-07 01:15:00,159.76,159.765,159.745,159.76,1649500000.0
2008-04-07 01:16:00,159.76,159.78,159.75,159.78,1154300000.0
2008-04-07 01:17:00,159.78,159.8,159.78,159.8,1966600002.0
2008-04-07 01:18:00,159.8,159.82,159.8,159.81,492000000.0
2008-04-07 01:19:00,159.81,159.82,159.8,159.805,933600000.0
2008-04-07 01:20:00,159.805,159.805,159.805,159.805,228000000.0
2008-04-07 01:21:00,159.805,159.815,159.8,159.8,962900000.0
2008-04-07 01:22:00,159.8,159.8,159.8,159.8,1635200000.0
2008-04-07 01:23:00,159.8,159.84,159.8,159.84,1424400000.0
2008-04-07 01:24:00,159.84,159.85,159.82,159.83,1076400000.0
2008-04-07 01:25:00,159.83,159.88,159.83,159.88,1038900000.0
2008-04-07 01:26:00,159.88,159.88,159.86,159.87,493300000.0
2008-04-07 01:27:00,159.87,159.87,159.86,159.87,467500000.0
2008-04-07 01:28:00,159.87,159.87,159.85,159.86,659200000.0
2008-04-07 01:29:00,159.86,159.86,159.85,159.85,493600000.0
2008-04-07 01:30:00,159.85,159.85,159.83,159.85,700500000.0
2008-04-07 01:31:00,159.85,159.85,159.82,159.82,476000000.0
2008-04-07 01:32:00,159.82,159.85,159.79,159.84,672000000.0
2008-04-07 01:33:00,159.86,159.885,159.83,159.84,992799993.0
2008-04-07 01:34:00,159.84,159.87,159.83,159.84,1168799959.0
2008-04-07 01:35:00,159.84,159.87,159.84,159.87,871400000.0
2008-04-07 01:36:00,159.87,159.87,159.86,159.87,682000000.0
2008-04-07 01:37:00,159.86,159.89,159.85,159.85,669000000.0
2008-04-07 01:38:00,159.85,159.88,159.85,159.88,469900000.0
2008-04-07 01:39:00,159.88,159.88,159.86,159.87,764000000.0
2008-04-07 01:40:00,159.87,159.89,159.87,159.89,645900000.0
2008-04-07 01:41:00,159.89,159.98,159.89,159.96,492500000.0
2008-04-07 01:42:00,159.96,160.01,159.93,159.93,605952000.0
2008-04-07 01:43:00,159.92,159.95,159.91,159.92,562000000.0
2008-04-07 01:44:00,159.92,159.94,159.91,159.93,558800000.0
2008-04-07 01:45:00,159.93,159.95,159.93,159.93,599600000.0
2008-04-07 01:46:00,159.93,159.94,159.91,159.91,1033900000.0
2008-04-07 01:47:00,159.91,159.92,159.86,159.86,1308600000.0
2008-04-07 01:48:00,159.86,159.87,159.84,159.84,663900000.0
2008-04-07 01:49:00,159.84,159.87,159.82,159.82,657052000.0
2008-04-07 01:50:00,159.82,159.84,159.8,159.82,642252000.0
2008-04-07 01:51:00,159.82,159.82,159.81,159.82,678700000.0
2008-04-07 01:52:00,159.82,159.82,159.81,159.82,574700000.0
2008-04-07 01:53:00,159.82,159.83,159.82,159.83,537000000.0
2008-04-07 01:54:00,159.83,159.83,159.82,159.83,495400000.0
2008-04-07 01:55:00,159.83,159.84,159.83,159.84,720800000.0
2008-04-07 01:56:00,159.84,159.86,159.84,159.85,1311900000.0
2008-04-07 01:57:00,159.85,159.86,159.85,159.86,882800000.0
2008-04-07 01:58:00,159.86,159.88,159.86,159.87,1056000000.0
2008-04-07 01:59:00,159.87,159.88,159.87,159.87,1157500000.0
2008-04-07 02:00:00,159.87,159.9,159.86,159.87,930700000.0
2008-04-07 02:01:00,159.87,159.88,159.84,159.87,776300000.0
2008-04-07 02:02:00,159.86,159.87,159.845,159.86,1421264000.0
2008-04-07 02:03:00,159.86,159.88,159.85,159.86,741680003.0
2008-04-07 02:04:00,159.86,159.88,159.86,159.87,638400000.0
2008-04-07 02:05:00,159.87,159.88,159.87,159.87,747200000.0
2008-04-07 02:06:00,159.87,159.93,159.87,159.92,1075600000.0
2008-04-07 02:07:00,159.92,159.94,159.91,159.93,482300000.0
2008-04-07 02:08:00,159.93,159.98,159.88,159.9,419000000.0
2008-04-07 02:09:00,159.9,159.92,159.89,159.9,507500000.0
2008-04-07 02:10:00,159.9,159.91,159.88,159.91,593500000.0
2008-04-07 02:11:00,159.91,159.92,159.88,159.91,546100001.0
2008-04-07 02:12:00,159.91,160.0,159.9,159.98,688264000.0
2008-04-07 02:13:00,159.97,159.98,159.94,159.94,567700000.0
2008-04-07 02:14:00,159.94,159.94,159.91,159.92,725900000.0
2008-04-07 02:15:00,159.925,159.96,159.92,159.96,545400000.0
2008-04-07 02:16:00,159.96,160.04,159.95,160.01,453200000.0
2008-04-07 02:17:00,160.01,160.02,159.97,159.97,408600000.0
2008-04-07 02:18:00,159.97,160.0,159.95,159.99,435600000.0
2008-04-07 02:19:00,159.99,160.0,159.97,159.99,590400000.0
2008-04-07 02:20:00,159.98,159.99,159.95,159.97,382700000.0
2008-04-07 02:21:00,159.97,159.98,159.92,159.93,350600000.0
2008-04-07 02:22:00,159.93,159.93,159.895,159.895,450600000.0
2008-04-07 02:23:00,159.895,159.905,159.885,159.895,699100000.0
2008-04-07 02:24:00,159.895,159.9,159.89,159.89,383900000.0
2008-04-07 02:25:00,159.89,159.91,159.87,159.89,356300000.0
2008-04-07 02:26:00,159.89,159.89,159.85,159.86,321352000.0
2008-04-07 02:27:00,159.86,159.9,159.86,159.9,327952000.0
2008-04-07 02:28:00,159.9,159.9,159.86,159.89,291400000.0
2008-04-07 02:29:00,159.89,159.92,159.89,159.89,345700000.0
2008-04-07 02:30:00,159.89,159.945,159.88,159.945,372300000.0
2008-04-07 02:31:00,159.95,160.0,159.94,159.98,327600000.0
2008-04-07 02:32:00,159.98,160.05,159.96,160.02,350052000.0
2008-04-07 02:33:00,160.02,160.08,160.02,160.055,467000000.0
2008-04-07 02:34:00,160.055,160.1,160.055,160.08,347400000.0
2008-04-07 02:35:00,160.08,160.11,160.075,160.09,344900000.0
2008-04-07 02:36:00,160.09,160.09,160.05,160.06,330300000.0
2008-04-07 02:37:00,160.06,160.07,160.06,160.07,373100000.0
2008-04-07 02:38:00,160.07,160.08,160.055,160.08,387012000.0
2008-04-07 02:39:00,160.08,160.18,160.08,160.13,300656000.0
2008-04-07 02:40:00,160.13,160.17,160.13,160.16,346000000.0
2008-04-07 02:41:00,160.16,160.27,160.15,160.24,329000000.0
2008-04-07 02:42:00,160.24,160.26,160.215,160.23,272352000.0
2008-04-07 02:43:00,160.23,160.24,160.195,160.22,280300000.0
2008-04-07 02:44:00,160.22,160.22,160.195,160.22,333700000.0
2008-04-07 02:45:00,160.22,160.26,160.21,160.23,283600000.0
2008-04-07 02:46:00,160.23,160.24,160.22,160.22,299200000.0
2008-04-07 02:47:00,160.22,160.24,160.21,160.23,295600000.0
2008-04-07 02:48:00,160.23,160.25,160.205,160.24,259500000.0
2008-04-07 02:49:00,160.24,160.3,160.24,160.25,279700000.0
2008-04-07 02:50:00,160.25,160.25,160.18,160.18,286400000.0
2008-04-07 02:51:00,160.18,160.29,160.18,160.28,284600000.0
2008-04-07 02:52:00,160.28,160.35,160.28,160.3,288000000.0
2008-04-07 02:53:00,160.3,160.32,160.26,160.31,219652000.0
2008-04-07 02:54:00,160.31,160.37,160.31,160.36,245452000.0
2008-04-07 02:55:00,160.36,160.36,160.24,160.33,247500000.0
2008-04-07 02:56:00,160.31,160.335,160.24,160.25,255308000.0
2008-04-07 02:57:00,160.25,160.29,160.25,160.27,240800000.0
2008-04-07 02:58:00,160.27,160.28,160.165,160.26,228832000.0
2008-04-07 02:59:00,160.26,160.29,160.26,160.27,275336000.0
2008-04-07 03:00:00,160.27,160.35,160.27,160.33,264912000.0
2008-04-07 03:01:00,160.33,160.33,160.285,160.33,217640000.0
2008-04-07 03:02:00,160.33,160.34,160.29,160.31,254700000.0
2008-04-07 03:03:00,160.32,160.33,160.28,160.3,258284000.0
2008-04-07 03:04:00,160.3,160.34,160.29,160.32,264792000.0
2008-04-07 03:05:00,160.32,160.34,160.3,160.33,267300000.0
2008-04-07 03:06:00,160.33,160.35,160.32,160.33,268200000.0
2008-04-07 03:07:00,160.33,160.43,160.33,160.38,247384000.0
2008-04-07 03:08:00,160.38,160.44,160.37,160.41,244284000.0
2008-04-07 03:09:00,160.41,160.41,160.37,160.4,258456904.0
2008-04-07 03:10:00,160.4,160.41,160.35,160.36,265400000.0
2008-04-07 03:11:00,160.36,160.39,160.35,160.36,267892000.0
2008-04-07 03:12:00,160.36,160.39,160.35,160.37,251792000.0
2008-04-07 03:13:00,160.36,160.41,160.36,160.39,266144000.0
2008-04-07 03:14:00,160.39,160.4,160.37,160.38,284308000.0
2008-04-07 03:15:00,160.38,160.39,160.36,160.37,274776000.0
2008-04-07 03:16:00,160.37,160.39,160.35,160.37,250760000.0
2008-04-07 03:17:00,160.37,160.38,160.35,160.36,295800000.0
2008-04-07 03:18:00,160.36,160.36,160.3,160.33,252652000.0
2008-04-07 03:19:00,160.33,160.365,160.32,160.36,264872040.0
2008-04-07 03:20:00,160.35,160.36,160.35,160.35,168292000.0
2008-04-07 03:21:00,160.35,160.38,160.35,160.38,316132000.0
2008-04-07 03:22:00,160.38,160.38,160.35,160.35,409700000.0
2008-04-07 03:23:00,160.35,160.36,160.33,160.345,269700000.0
2008-04-07 03:24:00,160.345,160.35,160.33,160.35,284000000.0
2008-04-07 03:25:00,160.35,160.36,160.345,160.35,268800000.0
2008-04-07 03:26:00,160.35,160.36,160.335,160.36,289300000.0
2008-04-07 03:27:00,160.36,160.36,160.345,160.36,514200000.0
2008-04-07 03:28:00,160.36,160.36,160.345,160.35,384500000.0
2008-04-07 03:29:00,160.35,160.38,160.345,160.38,747580000.0
2008-04-07 03:30:00,160.38,160.41,160.36,160.4,211852000.0
2008-04-07 03:31:00,160.4,160.4,160.37,160.4,228604000.0
2008-04-07 03:32:00,160.4,160.4,160.36,160.36,234492000.0
2008-04-07 03:33:00,160.36,160.37,160.355,160.36,421000000.0
2008-04-07 03:34:00,160.36,160.38,160.355,160.355,339600000.0
2008-04-07 03:35:00,160.355,160.355,160.32,160.33,438500000.0
2008-04-07 03:36:00,160.33,160.355,160.33,160.35,499500000.0
2008-04-07 03:37:00,160.35,160.36,160.34,160.36,245600000.0
2008-04-07 03:38:00,160.36,160.38,160.35,160.38,362100000.0
2008-04-07 03:39:00,160.38,160.39,160.36,160.38,249392000.0
2008-04-07 03:40:00,160.38,160.43,160.36,160.42,250500000.0
2008-04-07 03:41:00,160.42,160.42,160.39,160.41,243400000.0
2008-04-07 03:42:00,160.41,160.42,160.39,160.41,259500000.0
2008-04-07 03:43:00,160.41,160.48,160.41,160.48,271784000.0
2008-04-07 03:44:00,160.48,160.61,160.48,160.56,215552000.0
2008-04-07 03:45:00,160.56,160.56,160.51,160.51,267100000.0
2008-04-07 03:46:00,160.51,160.54,160.48,160.51,229700000.0
2008-04-07 03:47:00,160.51,160.55,160.51,160.55,198188062.0
2008-04-07 03:48:00,160.56,160.615,160.54,160.61,215492000.0
2008-04-07 03:49:00,160.61,160.68,160.61,160.66,274483999.0
2008-04-07 03:50:00,160.62,160.7,160.615,160.7,225992000.0
2008-04-07 03:51:00,160.69,160.73,160.625,160.66,236792000.0
2008-04-07 03:52:00,160.645,160.71,160.6,160.66,248112001.0
2008-04-07 03:53:00,160.66,160.67,160.595,160.6,202492000.0
2008-04-07 03:54:00,160.6,160.6,160.555,160.56,195800000.0
2008-04-07 03:55:00,160.56,160.6,160.56,160.6,202492000.0
2008-04-07 03:56:00,160.6,160.7,160.6,160.65,192692000.0
2008-04-07 03:57:00,160.65,160.65,160.6,160.63,209076000.0
2008-04-07 03:58:00,160.63,160.68,160.62,160.67,200544000.0
2008-04-07 03:59:00,160.67,160.67,160.61,160.63,207492000.0
2008-04-07 04:00:00,160.63,160.63,160.5,160.52,233268000.0
2008-04-07 04:01:00,160.52,160.55,160.51,160.52,232900000.0
2008-04-07 04:02:00,160.52,160.65,160.43,160.44,212792000.0
2008-04-07 04:03:00,160.45,160.48,160.405,160.45,205800000.0
2008-04-07 04:04:00,160.45,160.48,160.43,160.45,192492000.0
2008-04-07 04:05:00,160.45,160.55,160.45,160.52,204692000.0
2008-04-07 04:06:00,160.52,160.53,160.44,160.465,164144000.0
2008-04-07 04:07:00,160.465,160.495,160.415,160.43,226700000.0
2008-04-07 04:08:00,160.44,160.48,160.44,160.48,164764000.0
2008-04-07 04:09:00,160.48,160.715,160.47,160.66,188100000.0
2008-04-07 04:10:00,160.65,160.66,160.6,160.6,188392000.0
2008-04-07 04:11:00,160.6,160.68,160.58,160.645,195320000.0
2008-04-07 04:12:00,160.645,160.645,160.545,160.56,168276000.0
2008-04-07 04:13:00,160.56,160.57,160.56,160.57,173600000.0
2008-04-07 04:14:00,160.57,160.58,160.55,160.57,172600000.0
2008-04-07 04:15:00,160.57,160.59,160.52,160.56,171292000.0
2008-04-07 04:16:00,160.56,160.57,160.5,160.51,167292000.0
2008-04-07 04:17:00,160.51,160.51,160.475,160.5,189400000.0
2008-04-07 04:18:00,160.5,160.5,160.485,160.49,253000000.0
2008-04-07 04:19:00,160.49,160.51,160.48,160.48,178800000.0
2008-04-07 04:20:00,160.48,160.54,160.48,160.52,179100000.0
2008-04-07 04:21:00,160.52,160.56,160.5,160.555,176000000.0
2008-04-07 04:22:00,160.555,160.555,160.52,160.54,176000000.0
2008-04-07 04:23:00,160.54,160.58,160.53,160.57,182492000.0
2008-04-07 04:24:00,160.57,160.58,160.53,160.57,169076000.0
2008-04-07 04:25:00,160.57,160.58,160.49,160.51,171292000.0
2008-04-07 04:26:00,160.51,160.52,160.48,160.49,174400000.0
2008-04-07 04:27:00,160.49,160.53,160.485,160.51,168400000.0
2008-04-07 04:28:00,160.51,160.52,160.51,160.51,173600000.0
2008-04-07 04:29:00,160.51,160.53,160.51,160.51,175200000.0
2008-04-07 04:30:00,160.51,160.52,160.5,160.51,170400000.0
2008-04-07 04:31:00,160.51,160.52,160.49,160.49,172000000.0
2008-04-07 04:32:00,160.49,160.5,160.47,160.475,190600000.0
2008-04-07 04:33:00,160.48,160.51,160.48,160.5,173784000.0
2008-04-07 04:34:00,160.5,160.52,160.5,160.52,178952000.0
2008-04-07 04:35:00,160.52,160.535,160.52,160.53,172400000.0
2008-04-07 04:36:00,160.53,160.53,160.49,160.5,217692000.0
2008-04-07 04:37:00,160.5,160.5,160.475,160.475,170152000.0
2008-04-07 04:38:00,160.48,160.48,160.45,160.46,172240000.0
2008-04-07 04:39:00,160.46,160.51,160.46,160.51,133520000.0
2008-04-07 04:40:00,160.51,160.54,160.51,160.53,171044000.0
2008-04-07 04:41:00,160.53,160.53,160.5,160.51,204548000.0
2008-04-07 04:42:00,160.51,160.52,160.495,160.51,186400000.0
2008-04-07 04:43:00,160.51,160.51,160.475,160.485,179992000.0
2008-04-07 04:44:00,160.485,160.505,160.48,160.49,175292000.0
2008-04-07 04:45:00,160.49,160.49,160.46,160.46,164800000.0
2008-04-07 04:46:00,160.46,160.475,160.455,160.455,181200000.0
2008-04-07 04:47:00,160.455,160.47,160.45,160.465,194800000.0
2008-04-07 04:48:00,160.465,160.48,160.46,160.48,178200000.0
2008-04-07 04:49:00,160.47,160.47,160.47,160.47,190800000.0
2008-04-07 04:50:00,160.47,160.5,160.47,160.5,173896000.0
2008-04-07 04:51:00,160.5,160.5,160.49,160.5,350500000.0
2008-04-07 04:52:00,160.5,160.515,160.5,160.515,237700000.0
2008-04-07 04:53:00,160.515,160.515,160.5,160.515,183700000.0
2008-04-07 04:54:00,160.515,160.52,160.465,160.475,318600000.0
2008-04-07 04:55:00,160.475,160.48,160.455,160.47,199500000.0
2008-04-07 04:56:00,160.47,160.48,160.47,160.47,198400000.0
2008-04-07 04:57:00,160.47,160.48,160.465,160.47,190100000.0
2008-04-07 04:58:00,160.47,160.48,160.47,160.47,199400000.0
2008-04-07 04:59:00,160.47,160.48,160.47,160.48,210500000.0
2008-04-07 05:00:00,160.48,160.5,160.48,160.5,209000000.0
2008-04-07 05:01:00,160.5,160.5,160.5,160.5,193500000.0
2008-04-07 05:02:00,160.5,160.5,160.485,160.5,191700000.0
2008-04-07 05:03:00,160.5,160.5,160.49,160.5,190800000.0
2008-04-07 05:04:00,160.5,160.51,160.49,160.51,263500000.0
2008-04-07 05:05:00,160.51,160.51,160.49,160.5,185600000.0
2008-04-07 05:06:00,160.5,160.5,160.5,160.5,193100000.0
2008-04-07 05:07:00,160.5,160.51,160.49,160.495,259800000.0
2008-04-07 05:08:00,160.495,160.5,160.47,160.495,127500000.0
2008-04-07 05:09:00,160.495,160.5,160.495,160.5,168900000.0
2008-04-07 05:10:00,160.5,160.51,160.495,160.495,164400000.0
2008-04-07 05:11:00,160.495,160.495,160.48,160.48,170900000.0
2008-04-07 05:12:00,160.48,160.5,160.48,160.5,228900000.0
2008-04-07 05:13:00,160.5,160.51,160.495,160.51,285400000.0
2008-04-07 05:14:00,160.51,160.515,160.51,160.51,195400000.0
2008-04-07 05:15:00,160.51,160.52,160.5,160.51,179300000.0
2008-04-07 05:16:00,160.51,160.51,160.51,160.51,194400000.0
2008-04-07 05:17:00,160.51,160.52,160.47,160.49,272600000.0
2008-04-07 05:18:00,160.49,160.49,160.49,160.49,188100000.0
2008-04-07 05:19:00,160.49,160.51,160.49,160.51,187300000.0
2008-04-07 05:20:00,160.51,160.51,160.5,160.51,220000000.0
2008-04-07 05:21:00,160.51,160.52,160.49,160.51,204400000.0
2008-04-07 05:22:00,160.51,160.52,160.5,160.5,194700000.0
2008-04-07 05:23:00,160.5,160.57,160.5,160.56,207700000.0
2008-04-07 05:24:00,160.56,160.62,160.56,160.61,204800000.0
2008-04-07 05:25:00,160.61,160.62,160.58,160.58,182500000.0
2008-04-07 05:26:00,160.58,160.59,160.575,160.59,225600000.0
2008-04-07 05:27:00,160.59,160.59,160.575,160.58,393600000.0
2008-04-07 05:28:00,160.575,160.62,160.575,160.615,218900000.0
2008-04-07 05:29:00,160.615,160.62,160.615,160.62,238800000.0
2008-04-07 05:30:00,160.62,160.63,160.62,160.62,183200000.0
2008-04-07 05:31:00,160.62,160.675,160.6,160.66,488399985.0
2008-04-07 05:32:00,160.66,160.68,160.625,160.64,239700000.0
2008-04-07 05:33:00,160.64,160.655,160.64,160.64,250000000.0
2008-04-07 05:34:00,160.64,160.66,160.63,160.64,269400000.0
2008-04-07 05:35:00,160.64,160.65,160.635,160.64,217900000.0
2008-04-07 05:36:00,160.64,160.67,160.64,160.66,215100000.0
2008-04-07 05:37:00,160.66,160.66,160.64,160.64,213500000.0
2008-04-07 05:38:00,160.64,160.65,160.64,160.65,227400000.0
2008-04-07 05:39:00,160.65,160.67,160.65,160.67,190800000.0
2008-04-07 05:40:00,160.67,160.7,160.67,160.69,193400000.0
2008-04-07 05:41:00,160.69,160.73,160.68,160.72,214000000.0
2008-04-07 05:42:00,160.72,160.77,160.72,160.76,281900000.0
2008-04-07 05:43:00,160.76,160.785,160.76,160.78,235600000.0
2008-04-07 05:44:00,160.78,160.785,160.76,160.76,256800000.0
2008-04-07 05:45:00,160.76,160.76,160.755,160.76,310400000.0
2008-04-07 05:46:00,160.76,160.76,160.735,160.75,263400000.0
2008-04-07 05:47:00,160.74,160.75,160.7,160.7,278700000.0
2008-04-07 05:48:00,160.7,160.72,160.695,160.7,200300000.0
2008-04-07 05:49:00,160.7,160.7,160.67,160.68,198300000.0
2008-04-07 05:50:00,160.68,160.7,160.64,160.66,210000000.0
2008-04-07 05:51:00,160.66,160.66,160.65,160.65,224200000.0
2008-04-07 05:52:00,160.65,160.67,160.65,160.67,249500000.0
2008-04-07 05:53:00,160.67,160.68,160.665,160.67,256800000.0
2008-04-07 05:54:00,160.67,160.67,160.595,160.605,208900000.0
2008-04-07 05:55:00,160.605,160.605,160.565,160.57,202400000.0
2008-04-07 05:56:00,160.575,160.59,160.555,160.58,223200000.0
2008-04-07 05:57:00,160.58,160.58,160.555,160.58,200600000.0
2008-04-07 05:58:00,160.58,160.6,160.525,160.53,239600000.0
2008-04-07 05:59:00,160.53,160.545,160.525,160.53,271400000.0
2008-04-07 06:00:00,160.53,160.545,160.515,160.515,315500000.0
2008-04-07 06:01:00,160.515,160.55,160.515,160.55,323800000.0
2008-04-07 06:02:00,160.55,160.55,160.545,160.545,180400000.0
2008-04-07 06:03:00,160.545,160.555,160.54,160.55,209400000.0
2008-04-07 06:04:00,160.55,160.55,160.5,160.5,286200000.0
2008-04-07 06:05:00,160.5,160.51,160.48,160.48,227600000.0
2008-04-07 06:06:00,160.48,160.48,160.45,160.47,389800000.0
2008-04-07 06:07:00,160.47,160.47,160.415,160.43,310400000.0
2008-04-07 06:08:00,160.43,160.44,160.43,160.44,193200000.0
2008-04-07 06:09:00,160.44,160.46,160.44,160.46,525600000.0
2008-04-07 06:10:00,160.46,160.5,160.455,160.495,506000000.0
2008-04-07 06:11:00,160.495,160.51,160.465,160.5,224800000.0
2008-04-07 06:12:00,160.5,160.52,160.5,160.51,211800000.0
2008-04-07 06:13:00,160.51,160.54,160.51,160.535,213300000.0
2008-04-07 06:14:00,160.535,160.54,160.53,160.53,207000000.0
2008-04-07 06:15:00,160.53,160.58,160.53,160.55,217800000.0
2008-04-07 06:16:00,160.55,160.56,160.545,160.545,214400000.0
2008-04-07 06:17:00,160.545,160.545,160.52,160.525,209600000.0
2008-04-07 06:18:00,160.525,160.53,160.48,160.485,212400000.0
2008-04-07 06:19:00,160.49,160.52,160.49,160.5,214000000.0
2008-04-07 06:20:00,160.51,160.52,160.51,160.51,212000000.0
2008-04-07 06:21:00,160.51,160.515,160.47,160.48,226600000.0
2008-04-07 06:22:00,160.48,160.48,160.45,160.45,218600000.0
2008-04-07 06:23:00,160.45,160.48,160.45,160.48,241600000.0
2008-04-07 06:24:00,160.48,160.48,160.47,160.48,375800000.0
2008-04-07 06:25:00,160.48,160.49,160.47,160.49,238600000.0
2008-04-07 06:26:00,160.49,160.49,160.475,160.475,210600000.0
2008-04-07 06:27:00,160.475,160.49,160.46,160.46,205200000.0
2008-04-07 06:28:00,160.46,160.51,160.46,160.48,229600000.0
2008-04-07 06:29:00,160.47,160.48,160.45,160.46,340000000.0
2008-04-07 06:30:00,160.46,160.46,160.41,160.41,190800000.0
2008-04-07 06:31:00,160.41,160.435,160.395,160.435,179900000.0
2008-04-07 06:32:00,160.435,160.44,160.405,160.41,186400000.0
2008-04-07 06:33:00,160.41,160.41,160.4,160.4,243800000.0
2008-04-07 06:34:00,160.4,160.4,160.4,160.4,194800000.0
2008-04-07 06:35:00,160.4,160.425,160.4,160.415,211600000.0
2008-04-07 06:36:00,160.415,160.415,160.4,160.41,252000000.0
2008-04-07 06:37:00,160.41,160.41,160.41,160.41,172000000.0
2008-04-07 06:38:00,160.41,160.425,160.41,160.415,194800000.0
2008-04-07 06:39:00,160.415,160.425,160.405,160.42,218000000.0
2008-04-07 06:40:00,160.42,160.42,160.41,160.41,193200000.0
2008-04-07 06:41:00,160.41,160.41,160.4,160.41,212200000.0
2008-04-07 06:42:00,160.41,160.44,160.405,160.44,240800000.0
2008-04-07 06:43:00,160.44,160.45,160.42,160.43,220500000.0
2008-04-07 06:44:00,160.43,160.43,160.42,160.43,214000000.0
2008-04-07 06:45:00,160.43,160.43,160.43,160.43,206000000.0
2008-04-07 06:46:00,160.43,160.44,160.43,160.44,225000000.0
2008-04-07 06:47:00,160.44,160.485,160.44,160.47,256200000.0
2008-04-07 06:48:00,160.47,160.48,160.46,160.47,213800000.0
2008-04-07 06:49:00,160.47,160.56,160.47,160.56,217400000.0
2008-04-07 06:50:00,160.56,160.6,160.54,160.575,223800000.0
2008-04-07 06:51:00,160.575,160.59,160.55,160.58,213800000.0
2008-04-07 06:52:00,160.58,160.6,160.54,160.54,214200000.0
2008-04-07 06:53:00,160.54,160.54,160.51,160.52,220000000.0
2008-04-07 06:54:00,160.52,160.54,160.5,160.51,220500000.0
2008-04-07 06:55:00,160.51,160.52,160.5,160.51,215000000.0
2008-04-07 06:56:00,160.51,160.535,160.5,160.53,245000000.0
2008-04-07 06:57:00,160.53,160.53,160.53,160.53,217600000.0
2008-04-07 06:58:00,160.53,160.53,160.52,160.53,205800000.0
2008-04-07 06:59:00,160.53,160.53,160.48,160.52,217800000.0
2008-04-07 07:00:00,160.52,160.54,160.5,160.54,226700000.0
2008-04-07 07:01:00,160.54,160.55,160.52,160.55,213800000.0
2008-04-07 07:02:00,160.55,160.56,160.53,160.53,212000000.0
2008-04-07 07:03:00,160.53,160.53,160.5,160.52,218400000.0
2008-04-07 07:04:00,160.52,160.52,160.5,160.505,341200000.0
2008-04-07 07:05:00,160.505,160.52,160.47,160.5,213700000.0
2008-04-07 07:06:00,160.5,160.5,160.48,160.48,214600000.0
2008-04-07 07:07:00,160.48,160.48,160.47,160.48,211600000.0
2008-04-07 07:08:00,160.48,160.48,160.47,160.48,229200000.0
2008-04-07 07:09:00,160.48,160.49,160.47,160.49,238400000.0
2008-04-07 07:10:00,160.49,160.5,160.49,160.5,206200000.0
2008-04-07 07:11:00,160.5,160.5,160.47,160.48,216600000.0
2008-04-07 07:12:00,160.48,160.48,160.42,160.42,223500000.0
2008-04-07 07:13:00,160.425,160.43,160.395,160.41,223000000.0
2008-04-07 07:14:00,160.41,160.42,160.41,160.42,255800000.0
2008-04-07 07:15:00,160.42,160.43,160.42,160.43,213000000.0
2008-04-07 07:16:00,160.43,160.46,160.43,160.45,231600000.0
2008-04-07 07:17:00,160.45,160.55,160.45,160.55,221000000.0
2008-04-07 07:18:00,160.555,160.56,160.54,160.55,219400000.0
2008-04-07 07:19:00,160.56,160.57,160.545,160.57,245200000.0
2008-04-07 07:20:00,160.57,160.57,160.525,160.525,384800000.0
2008-04-07 07:21:00,160.525,160.57,160.525,160.56,238400000.0
2008-04-07 07:22:00,160.545,160.56,160.545,160.56,137800000.0
2008-04-07 07:23:00,160.56,160.57,160.545,160.56,244200000.0
2008-04-07 07:24:00,160.56,160.57,160.535,160.56,213400000.0
2008-04-07 07:25:00,160.56,160.56,160.535,160.535,216400000.0
2008-04-07 07:26:00,160.535,160.55,160.525,160.525,200000000.0
2008-04-07 07:27:00,160.525,160.54,160.505,160.53,208900000.0
2008-04-07 07:28:00,160.53,160.55,160.53,160.54,214600000.0
2008-04-07 07:29:00,160.54,160.56,160.535,160.56,219600000.0
2008-04-07 07:30:00,160.56,160.56,160.56,160.56,211000000.0
2008-04-07 07:31:00,160.56,160.56,160.455,160.5,220800000.0
2008-04-07 07:32:00,160.47,160.5,160.465,160.49,259600000.0
2008-04-07 07:33:00,160.49,160.5,160.455,160.47,225800000.0
2008-04-07 07:34:00,160.47,160.49,160.47,160.48,240400000.0
2008-04-07 07:35:00,160.48,160.485,160.48,160.485,240400000.0
2008-04-07 07:36:00,160.485,160.485,160.45,160.45,253000000.0
2008-04-07 07:37:00,160.445,160.49,160.445,160.48,311800000.0
2008-04-07 07:38:00,160.48,160.49,160.455,160.47,225300000.0
2008-04-07 07:39:00,160.47,160.52,160.47,160.5,211960323.0
2008-04-07 07:40:00,160.5,160.5,160.47,160.48,235000000.0
2008-04-07 07:41:00,160.48,160.48,160.45,160.47,207100000.0
2008-04-07 07:42:00,160.47,160.48,160.46,160.47,213000000.0
2008-04-07 07:43:00,160.47,160.47,160.45,160.45,211000000.0
2008-04-07 07:44:00,160.45,160.455,160.44,160.455,201800000.0
2008-04-07 07:45:00,160.455,160.455,160.42,160.44,198800000.0
2008-04-07 07:46:00,160.44,160.46,160.42,160.44,222300000.0
2008-04-07 07:47:00,160.44,160.46,160.44,160.45,271200000.0
2008-04-07 07:48:00,160.45,160.45,160.435,160.445,309400000.0
2008-04-07 07:49:00,160.445,160.475,160.445,160.465,412400000.0
2008-04-07 07:50:00,160.465,160.475,160.455,160.46,331000000.0
2008-04-07 07:51:00,160.475,160.475,160.45,160.47,499800000.0
2008-04-07 07:52:00,160.47,160.595,160.47,160.555,354900000.0
2008-04-07 07:53:00,160.555,160.555,160.545,160.555,427400000.0
2008-04-07 07:54:00,160.56,160.565,160.525,160.535,243000000.0
2008-04-07 07:55:00,160.535,160.545,160.525,160.545,204800000.0
2008-04-07 07:56:00,160.545,160.555,160.525,160.535,273400000.0
2008-04-07 07:57:00,160.535,160.555,160.525,160.545,341600000.0
2008-04-07 07:58:00,160.545,160.595,160.515,160.595,313982152.0
2008-04-07 07:59:00,160.595,160.655,160.565,160.655,374181881.0
2008-04-07 08:00:00,160.655,160.655,160.555,160.565,663231893.0
2008-04-07 08:01:00,160.565,160.565,160.515,160.545,516200000.0
2008-04-07 08:02:00,160.545,160.545,160.515,160.515,506600000.0
2008-04-07 08:03:00,160.515,160.595,160.505,160.545,495900000.0
2008-04-07 08:04:00,160.545,160.575,160.525,160.575,343000000.0
2008-04-07 08:05:00,160.575,160.575,160.485,160.545,652200000.0
2008-04-07 08:06:00,160.545,160.585,160.525,160.565,599900000.0
2008-04-07 08:07:00,160.555,160.575,160.535,160.575,890800000.0
2008-04-07 08:08:00,160.575,160.575,160.565,160.575,651200000.0
2008-04-07 08:09:00,160.575,160.575,160.525,160.535,583000000.0
2008-04-07 08:10:00,160.535,160.645,160.535,160.62,436200000.0
2008-04-07 08:11:00,160.625,160.635,160.61,160.625,473900000.0
2008-04-07 08:12:00,160.63,160.635,160.615,160.615,585800000.0
2008-04-07 08:13:00,160.615,160.645,160.595,160.635,636600000.0
2008-04-07 08:14:00,160.64,160.665,160.595,160.645,495149229.0
2008-04-07 08:15:00,160.645,160.74,160.635,160.685,526800000.0
2008-04-07 08:16:00,160.685,160.735,160.685,160.71,344800000.0
2008-04-07 08:17:00,160.71,160.72,160.67,160.7,333000000.0
2008-04-07 08:18:00,160.695,160.715,160.695,160.705,455200000.0
2008-04-07 08:19:00,160.705,160.715,160.655,160.685,397400000.0
2008-04-07 08:20:00,160.685,160.745,160.645,160.735,372600001.0
2008-04-07 08:21:00,160.745,160.785,160.67,160.685,303600000.0
2008-04-07 08:22:00,160.675,160.695,160.655,160.685,550800000.0
2008-04-07 08:23:00,160.685,160.685,160.595,160.655,456400000.0
2008-04-07 08:24:00,160.685,160.695,160.59,160.63,276099999.0
2008-04-07 08:25:00,160.63,160.65,160.625,160.635,329400000.0
2008-04-07 08:26:00,160.635,160.65,160.635,160.635,405700000.0
2008-04-07 08:27:00,160.635,160.645,160.615,160.645,831900000.0
2008-04-07 08:28:00,160.62,160.63,160.595,160.61,547100000.0
2008-04-07 08:29:00,160.615,160.615,160.585,160.585,887000000.0
2008-04-07 08:30:00,160.585,160.595,160.575,160.585,1249000000.0
2008-04-07 08:31:00,160.585,160.625,160.585,160.585,1076199999.0
2008-04-07 08:32:00,160.585,160.6,160.565,160.6,1423400000.0
2008-04-07 08:33:00,160.595,160.605,160.565,160.595,1107799988.0
2008-04-07 08:34:00,160.595,160.625,160.585,160.615,656600000.0
2008-04-07 08:35:00,160.615,160.635,160.615,160.625,936600000.0
2008-04-07 08:36:00,160.625,160.655,160.615,160.615,886800000.0
2008-04-07 08:37:00,160.615,160.675,160.615,160.645,911000001.0
2008-04-07 08:38:00,160.655,160.755,160.65,160.705,610200001.0
2008-04-07 08:39:00,160.705,160.795,160.705,160.795,816000000.0
2008-04-07 08:40:00,160.795,160.875,160.755,160.845,535700000.0
2008-04-07 08:41:00,160.845,160.855,160.825,160.835,549400000.0
2008-04-07 08:42:00,160.84,160.84,160.71,160.805,596400003.0
2008-04-07 08:43:00,160.805,160.805,160.725,160.755,797400000.0
2008-04-07 08:44:00,160.755,160.765,160.745,160.745,935900000.0
2008-04-07 08:45:00,160.745,160.825,160.745,160.825,511700000.0
2008-04-07 08:46:00,160.825,160.835,160.795,160.835,425100000.0
2008-04-07 08:47:00,160.835,160.855,160.815,160.825,504500000.0
2008-04-07 08:48:00,160.825,160.825,160.665,160.71,690700000.0
2008-04-07 08:49:00,160.705,160.735,160.675,160.705,584500000.0
2008-04-07 08:50:00,160.705,160.775,160.695,160.775,644100000.0
2008-04-07 08:51:00,160.785,160.815,160.735,160.815,764600000.0
2008-04-07 08:52:00,160.815,160.835,160.785,160.815,753100000.0
2008-04-07 08:53:00,160.815,160.87,160.805,160.855,596300000.0
2008-04-07 08:54:00,160.855,160.865,160.795,160.805,313700000.0
2008-04-07 08:55:00,160.805,160.805,160.785,160.785,714800000.0
2008-04-07 08:56:00,160.785,160.835,160.785,160.835,1451800000.0
2008-04-07 08:57:00,160.83,160.855,160.83,160.835,709500000.0
2008-04-07 08:58:00,160.835,160.855,160.825,160.845,671600000.0
2008-04-07 08:59:00,160.845,160.875,160.825,160.855,364000000.0
2008-04-07 09:00:00,160.855,160.875,160.815,160.855,905300003.0
2008-04-07 09:01:00,160.855,160.88,160.845,160.855,1053000000.0
2008-04-07 09:02:00,160.855,160.915,160.83,160.91,853200000.0
2008-04-07 09:03:00,160.91,160.975,160.885,160.97,813900000.0
2008-04-07 09:04:00,160.965,160.965,160.905,160.915,824099995.0
2008-04-07 09:05:00,160.92,160.92,160.86,160.86,914299999.0
2008-04-07 09:06:00,160.86,160.89,160.82,160.88,700200000.0
2008-04-07 09:07:00,160.875,160.97,160.85,160.965,542900000.0
2008-04-07 09:08:00,160.965,160.97,160.9,160.935,932400003.0
2008-04-07 09:09:00,160.935,160.935,160.89,160.9,1122100001.0
2008-04-07 09:10:00,160.89,160.915,160.805,160.885,1083100004.0
2008-04-07 09:11:00,160.88,160.895,160.87,160.895,980699996.0
2008-04-07 09:12:00,160.895,160.94,160.895,160.94,860200000.0
2008-04-07 09:13:00,160.94,160.945,160.845,160.85,1028700004.0
2008-04-07 09:14:00,160.845,160.85,160.83,160.83,669899997.0
2008-04-07 09:15:00,160.83,160.84,160.81,160.815,695700000.0
2008-04-07 09:16:00,160.815,160.845,160.8,160.815,480100000.0
2008-04-07 09:17:00,160.815,160.865,160.815,160.825,484100001.0
2008-04-07 09:18:00,160.825,160.83,160.785,160.795,582599998.0
2008-04-07 09:19:00,160.795,160.855,160.785,160.855,332100000.0
2008-04-07 09:20:00,160.855,160.875,160.77,160.785,311999999.0
2008-04-07 09:21:00,160.785,160.8,160.71,160.75,362900000.0
2008-04-07 09:22:00,160.75,160.76,160.645,160.7,301800000.0
2008-04-07 09:23:00,160.7,160.715,160.655,160.695,332000000.0
2008-04-07 09:24:00,160.695,160.76,160.695,160.725,373100000.0
2008-04-07 09:25:00,160.725,160.76,160.7,160.74,532000000.0
2008-04-07 09:26:00,160.74,160.815,160.74,160.775,414000002.0
2008-04-07 09:27:00,160.775,160.81,160.705,160.775,282000000.0
2008-04-07 09:28:00,160.775,160.885,160.765,160.84,681300000.0
2008-04-07 09:29:00,160.84,160.855,160.75,160.78,406700000.0
2008-04-07 09:30:00,160.78,160.815,160.755,160.795,471299999.0
2008-04-07 09:31:00,160.795,160.865,160.795,160.865,384600000.0
2008-04-07 09:32:00,160.865,160.885,160.84,160.85,642400000.0
2008-04-07 09:33:00,160.85,160.86,160.83,160.835,142400000.0
2008-04-07 09:34:00,160.835,160.87,160.695,160.695,251000000.0
2008-04-07 09:35:00,160.695,160.8,160.695,160.755,229100000.0
2008-04-07 09:36:00,160.755,160.775,160.7,160.72,430299999.0
2008-04-07 09:37:00,160.72,160.735,160.665,160.695,260900001.0
2008-04-07 09:38:00,160.695,160.74,160.69,160.72,110200000.0
2008-04-07 09:39:00,160.72,160.72,160.67,160.69,107200000.0
2008-04-07 09:40:00,160.69,160.77,160.69,160.77,132200000.0
2008-04-07 09:41:00,160.77,160.805,160.755,160.76,119200000.0
2008-04-07 09:42:00,160.76,160.835,160.76,160.83,115500000.0
2008-04-07 09:43:00,160.83,160.885,160.805,160.845,167000000.0
2008-04-07 09:44:00,160.845,160.88,160.83,160.85,391700000.0
2008-04-07 09:45:00,160.86,160.865,160.8,160.815,113600000.0
2008-04-07 09:46:00,160.82,160.845,160.795,160.83,98900000.0
2008-04-07 09:47:00,160.83,160.86,160.815,160.84,95600000.0
2008-04-07 09:48:00,160.84,160.87,160.82,160.865,75300000.0
2008-04-07 09:49:00,160.865,160.915,160.86,160.885,733500000.0
2008-04-07 09:50:00,160.885,160.925,160.875,160.875,832400000.0
2008-04-07 09:51:00,160.875,160.895,160.865,160.895,526300001.0
2008-04-07 09:52:00,160.895,160.905,160.86,160.875,1067900001.0
2008-04-07 09:53:00,160.875,160.895,160.86,160.89,929600000.0
2008-04-07 09:54:00,160.895,160.915,160.875,160.905,1156700001.0
2008-04-07 09:55:00,160.905,160.92,160.895,160.9,1133200000.0
2008-04-07 09:56:00,160.9,160.95,160.87,160.925,581300000.0
2008-04-07 09:57:00,160.925,160.935,160.895,160.905,944100000.0
2008-04-07 09:58:00,160.905,160.955,160.895,160.955,1044300000.0
2008-04-07 09:59:00,160.955,160.955,160.905,160.935,652000000.0
2008-04-07 10:00:00,160.925,160.94,160.9,160.94,965199993.0
2008-04-07 10:01:00,160.945,160.95,160.825,160.835,1601400001.0
2008-04-07 10:02:00,160.835,160.87,160.835,160.87,812100000.0
2008-04-07 10:03:00,160.87,160.875,160.83,160.84,1111699999.0
2008-04-07 10:04:00,160.84,160.895,160.84,160.875,1018200002.0
2008-04-07 10:05:00,160.875,160.915,160.83,160.905,941299992.0
2008-04-07 10:06:00,160.905,160.905,160.87,160.875,947500002.0
2008-04-07 10:07:00,160.88,160.955,160.855,160.94,1467400000.0
2008-04-07 10:08:00,160.94,160.96,160.895,160.905,1911549994.0
2008-04-07 10:09:00,160.94,160.95,160.91,160.93,971600001.0
2008-04-07 10:10:00,160.94,160.94,160.92,160.93,971600001.0
2008-04-07 10:11:00,160.94,160.96,160.88,160.93,971600001.0
2008-04-07 10:12:00,160.94,160.96,160.91,160.93,971600001.0
2008-04-07 10:13:00,160.92,160.94,160.9,160.91,971600001.0
2008-04-07 10:14:00,160.92,160.92,160.88,160.9,971600001.0
2008-04-07 10:15:00,160.88,160.95,160.88,160.93,971600001.0
2008-04-07 10:16:00,160.94,160.95,160.93,160.95,971600001.0
2008-04-07 10:17:00,160.96,160.99,160.94,160.97,971600001.0
2008-04-07 10:18:00,160.97,160.98,160.965,160.97,1210600002.0
2008-04-07 10:19:00,160.97,161.02,160.95,161.01,624500000.0
2008-04-07 10:20:00,161.01,161.13,161.01,161.12,1366824159.0
2008-04-07 10:21:00,161.14,161.14,161.08,161.1,1978799996.0
2008-04-07 10:22:00,161.09,161.1,161.07,161.08,1978799996.0
2008-04-07 10:23:00,161.08,161.1,161.06,161.09,1262999994.0
2008-04-07 10:24:00,161.09,161.15,161.09,161.12,1228600000.0
2008-04-07 10:25:00,161.12,161.15,161.12,161.14,1052000000.0
2008-04-07 10:26:00,161.14,161.16,161.1,161.1,900800000.0
2008-04-07 10:27:00,161.1,161.15,161.08,161.11,895769057.0
2008-04-07 10:28:00,161.11,161.11,161.07,161.08,986000001.0
2008-04-07 10:29:00,161.08,161.11,161.06,161.07,1188799998.0
2008-04-07 10:30:00,161.07,161.07,161.05,161.05,1763200011.0
2008-04-07 10:31:00,161.05,161.11,161.05,161.11,1315200000.0
2008-04-07 10:32:00,161.11,161.11,161.08,161.09,1320000000.0
2008-04-07 10:33:00,161.08,161.13,161.08,161.1,899999999.0
2008-04-07 10:34:00,161.1,161.12,161.09,161.09,1057600000.0
2008-04-07 10:35:00,161.09,161.1,161.05,161.06,1131999999.0
2008-04-07 10:36:00,161.06,161.07,161.05,161.06,1153600001.0
2008-04-07 10:37:00,161.06,161.07,161.05,161.05,1039200000.0
2008-04-07 10:38:00,161.06,161.06,161.05,161.06,839200000.0
2008-04-07 10:39:00,161.06,161.1,161.05,161.08,839200000.0
2008-04-07 10:40:00,161.08,161.12,161.08,161.11,1096800000.0
2008-04-07 10:41:00,161.11,161.12,161.09,161.1,932000000.0
2008-04-07 10:42:00,161.1,161.11,161.09,161.105,282200000.0
2008-04-07 10:43:00,161.105,161.11,161.07,161.11,924700000.0
2008-04-07 10:44:00,161.1,161.15,161.1,161.15,976800001.0
2008-04-07 10:45:00,161.15,161.16,161.13,161.14,792800000.0
2008-04-07 10:46:00,161.14,161.165,161.14,161.155,1340900006.0
2008-04-07 10:47:00,161.155,161.155,161.11,161.115,540700001.0
2008-04-07 10:48:00,161.115,161.12,161.085,161.09,507199999.0
2008-04-07 10:49:00,161.09,161.115,161.09,161.105,563900000.0
2008-04-07 10:50:00,161.105,161.12,161.055,161.12,794100000.0
2008-04-07 10:51:00,161.12,161.15,161.11,161.14,1080800001.0
2008-04-07 10:52:00,161.14,161.14,161.105,161.12,538999999.0
2008-04-07 10:53:00,161.12,161.135,161.095,161.105,984399999.0
2008-04-07 10:54:00,161.105,161.135,161.095,161.095,690800000.0
2008-04-07 10:55:00,161.095,161.125,161.085,161.125,595800000.0
2008-04-07 10:56:00,161.125,161.14,161.105,161.135,404300000.0
2008-04-07 10:57:00,161.135,161.135,161.095,161.095,925200000.0
2008-04-07 10:58:00,161.095,161.125,161.08,161.095,665999998.0
2008-04-07 10:59:00,161.095,161.105,161.075,161.085,208400000.0
2008-04-07 11:00:00,161.09,161.11,161.06,161.095,206200000.0
2008-04-07 11:01:00,161.095,161.145,161.09,161.12,185200000.0
2008-04-07 11:02:00,161.12,161.12,161.085,161.085,221500000.0
2008-04-07 11:03:00,161.085,161.13,161.07,161.125,91100000.0
2008-04-07 11:04:00,161.125,161.13,161.085,161.115,192600000.0
2008-04-07 11:05:00,161.115,161.125,161.105,161.11,188300000.0
2008-04-07 11:06:00,161.11,161.135,161.11,161.125,225000000.0
2008-04-07 11:07:00,161.125,161.135,161.085,161.095,174600000.0
2008-04-07 11:08:00,161.095,161.135,161.09,161.115,278500000.0
2008-04-07 11:09:00,161.115,161.115,161.085,161.085,325700000.0
2008-04-07 11:10:00,161.08,161.105,161.08,161.08,235000000.0
2008-04-07 11:11:00,161.08,161.09,161.065,161.085,155400000.0
2008-04-07 11:12:00,161.085,161.115,161.075,161.105,310199999.0
2008-04-07 11:13:00,161.105,161.13,161.1,161.11,152500000.0
2008-04-07 11:14:00,161.11,161.16,161.1,161.125,331100002.0
2008-04-07 11:15:00,161.125,161.14,161.095,161.125,747599997.0
2008-04-07 11:16:00,161.125,161.18,161.105,161.175,1378000001.0
2008-04-07 11:17:00,161.18,161.275,161.155,161.245,931200001.0
2008-04-07 11:18:00,161.245,161.245,161.08,161.08,739300001.0
2008-04-07 11:19:00,161.08,161.12,161.08,161.105,705600000.0
2008-04-07 11:20:00,161.105,161.105,161.055,161.065,933700000.0
2008-04-07 11:21:00,161.065,161.095,161.065,161.085,956000000.0
2008-04-07 11:22:00,161.085,161.145,161.085,161.125,388799991.0
2008-04-07 11:23:00,161.125,161.175,161.125,161.155,855000000.0
2008-04-07 11:24:00,161.155,161.18,161.145,161.17,1360200000.0
2008-04-07 11:25:00,161.17,161.175,161.15,161.16,287800000.0
2008-04-07 11:26:00,161.16,161.25,161.15,161.25,624200000.0
2008-04-07 11:27:00,161.255,161.255,161.145,161.155,761200000.0
2008-04-07 11:28:00,161.155,161.205,161.15,161.205,1009999989.0
2008-04-07 11:29:00,161.205,161.215,161.195,161.205,801100000.0
2008-04-07 11:30:00,161.205,161.21,161.175,161.2,891500000.0
2008-04-07 11:31:00,161.195,161.205,161.175,161.175,408200000.0
2008-04-07 11:32:00,161.175,161.175,161.155,161.16,562800000.0
2008-04-07 11:33:00,161.16,161.205,161.155,161.205,849100000.0
2008-04-07 11:34:00,161.205,161.22,161.19,161.215,601100000.0
2008-04-07 11:35:00,161.215,161.23,161.2,161.23,293200000.0
2008-04-07 11:36:00,161.23,161.265,161.225,161.235,588500000.0
2008-04-07 11:37:00,161.235,161.25,161.205,161.22,476700001.0
2008-04-07 11:38:00,161.22,161.25,161.195,161.245,196300000.0
2008-04-07 11:39:00,161.245,161.275,161.23,161.26,175700000.0
2008-04-07 11:40:00,161.26,161.275,161.255,161.265,130199999.0
2008-04-07 11:41:00,161.265,161.265,161.215,161.23,427299997.0
2008-04-07 11:42:00,161.235,161.255,161.205,161.245,638700001.0
2008-04-07 11:43:00,161.24,161.255,161.225,161.24,358499996.0
2008-04-07 11:44:00,161.25,161.25,161.215,161.23,454500003.0
2008-04-07 11:45:00,161.23,161.23,161.22,161.225,829100000.0
2008-04-07 11:46:00,161.22,161.23,161.22,161.225,956300000.0
2008-04-07 11:47:00,161.225,161.23,161.22,161.225,1244200000.0
2008-04-07 11:48:00,161.225,161.23,161.225,161.225,1503600000.0
2008-04-07 11:49:00,161.23,161.245,161.225,161.24,301600003.0
2008-04-07 11:50:00,161.24,161.25,161.225,161.24,185900000.0
2008-04-07 11:51:00,161.24,161.255,161.235,161.235,1396400000.0
2008-04-07 11:52:00,161.235,161.26,161.23,161.24,161200000.0
2008-04-07 11:53:00,161.24,161.26,161.225,161.23,317500000.0
2008-04-07 11:54:00,161.23,161.245,161.225,161.235,428800001.0
2008-04-07 11:55:00,161.235,161.245,161.225,161.225,632999998.0
2008-04-07 11:56:00,161.225,161.225,161.195,161.215,694300000.0
2008-04-07 11:57:00,161.215,161.215,161.16,161.175,408300000.0
2008-04-07 11:58:00,161.175,161.195,161.17,161.195,272780000.0
2008-04-07 11:59:00,161.195,161.21,161.165,161.165,267780000.0
2008-04-07 12:00:00,161.165,161.235,161.165,161.225,370940000.0
2008-04-07 12:01:00,161.22,161.23,161.21,161.215,55280000.0
2008-04-07 12:02:00,161.22,161.3,161.22,161.3,42720000.0
2008-04-07 12:03:00,161.3,161.31,161.27,161.27,40900000.0
2008-04-07 12:04:00,161.27,161.27,161.24,161.26,336640000.0
2008-04-07 12:05:00,161.26,161.295,161.22,161.235,954839988.0
2008-04-07 12:06:00,161.235,161.3,161.23,161.28,78960000.0
2008-04-07 12:07:00,161.28,161.28,161.195,161.275,211440000.0
2008-04-07 12:08:00,161.275,161.325,161.26,161.28,104840000.0
2008-04-07 12:09:00,161.28,161.29,161.24,161.26,23900000.0
2008-04-07 12:10:00,161.26,161.27,161.2,161.23,31440000.0
2008-04-07 12:11:00,161.23,161.245,161.165,161.24,122140000.0
2008-04-07 12:12:00,161.24,161.26,161.23,161.23,53060000.0
2008-04-07 12:13:00,161.23,161.235,161.2,161.215,62380000.0
2008-04-07 12:14:00,161.215,161.26,161.215,161.24,147300000.0
2008-04-07 12:15:00,161.225,161.25,161.22,161.25,198180000.0
2008-04-07 12:16:00,161.25,161.265,161.24,161.26,204920000.0
2008-04-07 12:17:00,161.26,161.29,161.26,161.28,78800000.0
2008-04-07 12:18:00,161.285,161.29,161.23,161.27,53560000.0
2008-04-07 12:19:00,161.27,161.27,161.245,161.255,217000001.0
2008-04-07 12:20:00,161.255,161.28,161.25,161.26,89739999.0
2008-04-07 12:21:00,161.26,161.275,161.24,161.25,221320000.0
2008-04-07 12:22:00,161.25,161.28,161.25,161.28,59740000.0
2008-04-07 12:23:00,161.28,161.28,161.265,161.27,46460000.0
2008-04-07 12:24:00,161.27,161.305,161.255,161.29,179320000.0
2008-04-07 12:25:00,161.3,161.3,161.25,161.255,187600001.0
2008-04-07 12:26:00,161.255,161.26,161.215,161.23,251200002.0
2008-04-07 12:27:00,161.23,161.245,161.22,161.225,298400000.0
2008-04-07 12:28:00,161.225,161.23,161.215,161.23,468100000.0
2008-04-07 12:29:00,161.23,161.24,161.2,161.205,749380000.0
2008-04-07 12:30:00,161.205,161.215,161.17,161.19,1925799986.0
2008-04-07 12:31:00,161.18,161.18,161.15,161.17,719999999.0
2008-04-07 12:32:00,161.16,161.17,161.15,161.17,719999999.0
2008-04-07 12:33:00,161.15,161.18,161.15,161.18,719999999.0
2008-04-07 12:34:00,161.17,161.18,161.16,161.17,719999999.0
2008-04-07 12:35:00,161.17,161.18,161.16,161.17,592000000.0
2008-04-07 12:36:00,161.17,161.17,161.12,161.12,1066600000.0
2008-04-07 12:37:00,161.12,161.14,161.12,161.13,1793279993.0
2008-04-07 12:38:00,161.14,161.15,161.13,161.14,1875199987.0
2008-04-07 12:39:00,161.13,161.13,161.11,161.12,1875199987.0
2008-04-07 12:40:00,161.11,161.17,161.11,161.14,1875199987.0
2008-04-07 12:41:00,161.14,161.14,161.12,161.12,1247200000.0
2008-04-07 12:42:00,161.12,161.12,161.1,161.1,995199998.0
2008-04-07 12:43:00,161.1,161.11,161.1,161.1,995199998.0
2008-04-07 12:44:00,161.1,161.11,161.07,161.07,666900002.0
2008-04-07 12:45:00,161.07,161.09,161.06,161.08,1922480000.0
2008-04-07 12:46:00,161.08,161.11,161.08,161.09,908399973.0
2008-04-07 12:47:00,161.09,161.1,161.08,161.095,908399973.0
2008-04-07 12:48:00,161.095,161.095,161.045,161.075,648799999.0
2008-04-07 12:49:00,161.075,161.135,161.075,161.115,434800002.0
2008-04-07 12:50:00,161.115,161.135,161.095,161.1,350199998.0
2008-04-07 12:51:00,161.1,161.13,161.08,161.12,171200000.0
2008-04-07 12:52:00,161.12,161.12,161.045,161.065,390999995.0
2008-04-07 12:53:00,161.065,161.075,161.05,161.07,1102800001.0
2008-04-07 12:54:00,161.07,161.08,161.035,161.06,1657199983.0
2008-04-07 12:55:00,161.05,161.07,161.04,161.05,2015000007.0
2008-04-07 12:56:00,161.055,161.055,161.005,161.015,2015000007.0
2008-04-07 12:57:00,161.015,161.04,161.015,161.04,1240800008.0
2008-04-07 12:58:00,161.04,161.04,161.035,161.035,954799999.0
2008-04-07 12:59:00,161.035,161.035,161.005,161.03,968199993.0
2008-04-07 13:00:00,161.03,161.045,161.025,161.03,531999998.0
2008-04-07 13:01:00,161.03,161.06,161.025,161.025,603400000.0
2008-04-07 13:02:00,161.025,161.025,161.0,161.0,1346800000.0
2008-04-07 13:03:00,161.0,161.02,160.99,161.02,63000000.0
2008-04-07 13:04:00,161.02,161.085,161.015,161.05,348200001.0
2008-04-07 13:05:00,161.05,161.065,161.05,161.065,1512400002.0
2008-04-07 13:06:00,161.065,161.065,160.995,161.015,854999999.0
2008-04-07 13:07:00,161.015,161.035,160.995,161.01,362000000.0
2008-04-07 13:08:00,161.01,161.03,160.995,160.995,534200000.0
2008-04-07 13:09:00,160.995,161.035,160.995,161.035,1273800001.0
2008-04-07 13:10:00,161.035,161.035,160.995,160.995,936800000.0
2008-04-07 13:11:00,160.995,161.03,160.98,161.01,272600000.0
2008-04-07 13:12:00,161.01,161.02,161.005,161.015,93199998.0
2008-04-07 13:13:00,161.015,161.015,160.975,160.995,554000000.0
2008-04-07 13:14:00,160.995,161.01,160.985,160.985,669000000.0
2008-04-07 13:15:00,160.985,161.02,160.98,160.98,1080400007.0
2008-04-07 13:16:00,161.0,161.03,160.98,161.02,1754000054.0
2008-04-07 13:17:00,161.005,161.015,160.985,160.995,1754000054.0
2008-04-07 13:18:00,160.995,161.015,160.99,161.005,645299991.0
2008-04-07 13:19:00,161.005,161.005,160.98,160.985,74000000.0
2008-04-07 13:20:00,160.985,160.995,160.97,160.97,213400000.0
2008-04-07 13:21:00,160.97,160.975,160.915,160.92,658599998.0
2008-04-07 13:22:00,160.92,160.95,160.895,160.95,413600001.0
2008-04-07 13:23:00,160.95,160.985,160.94,160.97,162300001.0
2008-04-07 13:24:00,160.97,161.055,160.97,161.03,278400000.0
2008-04-07 13:25:00,161.025,161.07,161.02,161.02,177400000.0
2008-04-07 13:26:00,161.035,161.075,161.01,161.075,415900000.0
2008-04-07 13:27:00,161.075,161.1,161.04,161.05,222700000.0
2008-04-07 13:28:00,161.05,161.05,161.02,161.04,99200000.0
2008-04-07 13:29:00,161.04,161.04,161.005,161.01,106600000.0
2008-04-07 13:30:00,161.015,161.03,160.995,161.02,415400000.0
2008-04-07 13:31:00,161.02,161.05,161.02,161.03,186200000.0
2008-04-07 13:32:00,161.03,161.05,161.02,161.04,147000000.0
2008-04-07 13:33:00,161.04,161.05,161.02,161.04,92599999.0
2008-04-07 13:34:00,161.04,161.06,161.03,161.04,45000000.0
2008-04-07 13:35:00,161.04,161.05,161.04,161.05,44200000.0
2008-04-07 13:36:00,161.05,161.07,161.04,161.06,82000000.0
2008-04-07 13:37:00,161.07,161.07,161.04,161.04,66400000.0
2008-04-07 13:38:00,161.04,161.04,161.02,161.03,42400000.0
2008-04-07 13:39:00,161.03,161.03,161.01,161.02,68200000.0
2008-04-07 13:40:00,161.02,161.04,161.02,161.03,103800001.0
2008-04-07 13:41:00,161.03,161.06,161.025,161.06,1791400006.0
2008-04-07 13:42:00,161.06,161.115,161.035,161.105,429500000.0
2008-04-07 13:43:00,161.105,161.105,161.075,161.1,159000000.0
2008-04-07 13:44:00,161.1,161.13,161.065,161.11,79900000.0
2008-04-07 13:45:00,161.11,161.12,161.08,161.08,297000000.0
2008-04-07 13:46:00,161.08,161.095,161.07,161.095,59800000.0
2008-04-07 13:47:00,161.095,161.12,161.09,161.12,59100000.0
2008-04-07 13:48:00,161.12,161.14,161.11,161.13,46000000.0
2008-04-07 13:49:00,161.13,161.13,161.055,161.07,108500000.0
2008-04-07 13:50:00,161.07,161.075,161.05,161.055,76800000.0
2008-04-07 13:51:00,161.055,161.09,161.055,161.08,90500000.0
2008-04-07 13:52:00,161.08,161.095,161.08,161.095,85900000.0
2008-04-07 13:53:00,161.095,161.1,161.075,161.085,78100000.0
2008-04-07 13:54:00,161.085,161.1,161.075,161.08,250500000.0
2008-04-07 13:55:00,161.08,161.13,161.075,161.12,172699996.0
2008-04-07 13:56:00,161.12,161.135,161.105,161.12,104100000.0
2008-04-07 13:57:00,161.12,161.14,161.12,161.13,67900000.0
2008-04-07 13:58:00,161.13,161.16,161.13,161.14,171300000.0
2008-04-07 13:59:00,161.15,161.18,161.145,161.17,783799993.0
2008-04-07 14:00:00,161.17,161.18,161.16,161.175,371500000.0
2008-04-07 14:01:00,161.175,161.18,161.16,161.18,255100000.0
2008-04-07 14:02:00,161.18,161.195,161.16,161.19,68200000.0
2008-04-07 14:03:00,161.19,161.19,161.16,161.18,143600000.0
2008-04-07 14:04:00,161.18,161.19,161.155,161.16,135900000.0
2008-04-07 14:05:00,161.155,161.18,161.155,161.17,157700000.0
2008-04-07 14:06:00,161.17,161.19,161.16,161.175,116200000.0
2008-04-07 14:07:00,161.175,161.195,161.155,161.185,213700001.0
2008-04-07 14:08:00,161.185,161.22,161.175,161.21,123800000.0
2008-04-07 14:09:00,161.21,161.215,161.175,161.21,152000000.0
2008-04-07 14:10:00,161.21,161.215,161.17,161.17,150800000.0
2008-04-07 14:11:00,161.175,161.2,161.155,161.165,460000000.0
2008-04-07 14:12:00,161.165,161.18,161.14,161.155,280600000.0
2008-04-07 14:13:00,161.155,161.17,161.145,161.145,286700000.0
2008-04-07 14:14:00,161.145,161.165,161.11,161.13,89000000.0
2008-04-07 14:15:00,161.13,161.16,161.11,161.12,75300000.0
2008-04-07 14:16:00,161.12,161.12,161.07,161.085,566199999.0
2008-04-07 14:17:00,161.085,161.1,161.085,161.1,676100000.0
2008-04-07 14:18:00,161.105,161.115,161.09,161.09,490300000.0
2008-04-07 14:19:00,161.09,161.09,161.055,161.065,477700000.0
2008-04-07 14:20:00,161.065,161.12,161.065,161.11,679500001.0
2008-04-07 14:21:00,161.11,161.15,161.11,161.12,194800000.0
2008-04-07 14:22:00,161.12,161.16,161.105,161.16,471300000.0
2008-04-07 14:23:00,161.15,161.19,161.15,161.16,142200000.0
2008-04-07 14:24:00,161.16,161.19,161.135,161.15,174400000.0
2008-04-07 14:25:00,161.15,161.165,161.115,161.16,173700000.0
2008-04-07 14:26:00,161.16,161.16,161.11,161.12,436700000.0
2008-04-07 14:27:00,161.12,161.15,161.115,161.15,178000000.0
2008-04-07 14:28:00,161.15,161.165,161.14,161.16,113000000.0
2008-04-07 14:29:00,161.16,161.19,161.16,161.185,119800000.0
2008-04-07 14:30:00,161.19,161.19,161.15,161.17,110200000.0
2008-04-07 14:31:00,161.17,161.225,161.16,161.22,85100000.0
2008-04-07 14:32:00,161.215,161.22,161.2,161.21,88200000.0
2008-04-07 14:33:00,161.21,161.22,161.175,161.22,46500000.0
2008-04-07 14:34:00,161.22,161.22,161.18,161.18,105800000.0
2008-04-07 14:35:00,161.18,161.19,161.18,161.185,436800000.0
2008-04-07 14:36:00,161.185,161.23,161.185,161.22,445480000.0
2008-04-07 14:37:00,161.22,161.23,161.18,161.22,369200000.0
2008-04-07 14:38:00,161.22,161.23,161.195,161.205,183200000.0
2008-04-07 14:39:00,161.205,161.23,161.195,161.23,745859999.0
2008-04-07 14:40:00,161.23,161.23,161.205,161.205,446320000.0
2008-04-07 14:41:00,161.205,161.21,161.185,161.195,228420000.0
2008-04-07 14:42:00,161.195,161.2,161.185,161.19,396260000.0
2008-04-07 14:43:00,161.19,161.2,161.155,161.175,124140000.0
2008-04-07 14:44:00,161.175,161.24,161.175,161.23,173920000.0
2008-04-07 14:45:00,161.23,161.24,161.22,161.23,91100000.0
2008-04-07 14:46:00,161.23,161.23,161.175,161.195,160200000.0
2008-04-07 14:47:00,161.195,161.205,161.185,161.19,82120000.0
2008-04-07 14:48:00,161.195,161.225,161.18,161.195,173820000.0
2008-04-07 14:49:00,161.195,161.205,161.165,161.185,372040000.0
2008-04-07 14:50:00,161.185,161.19,161.145,161.155,237180000.0
2008-04-07 14:51:00,161.155,161.165,161.145,161.15,528300000.0
2008-04-07 14:52:00,161.15,161.17,161.14,161.15,138600000.0
2008-04-07 14:53:00,161.15,161.165,161.11,161.115,114060000.0
2008-04-07 14:54:00,161.115,161.125,161.11,161.115,148099998.0
2008-04-07 14:55:00,161.115,161.12,161.09,161.11,132100000.0
2008-04-07 14:56:00,161.11,161.13,161.11,161.13,133900000.0
2008-04-07 14:57:00,161.13,161.135,161.115,161.13,125900000.0
2008-04-07 14:58:00,161.13,161.18,161.13,161.155,91300000.0
2008-04-07 14:59:00,161.155,161.165,161.11,161.13,131000000.0
2008-04-07 15:00:00,161.13,161.17,161.115,161.17,278600000.0
2008-04-07 15:01:00,161.17,161.17,161.14,161.15,205099997.0
2008-04-07 15:02:00,161.15,161.16,161.105,161.12,181200000.0
2008-04-07 15:03:00,161.12,161.12,161.1,161.11,101800000.0
2008-04-07 15:04:00,161.11,161.13,161.1,161.13,77700000.0
2008-04-07 15:05:00,161.13,161.17,161.115,161.16,49300000.0
2008-04-07 15:06:00,161.16,161.18,161.16,161.16,53400000.0
2008-04-07 15:07:00,161.16,161.195,161.16,161.18,79800000.0
2008-04-07 15:08:00,161.18,161.2,161.18,161.185,74300000.0
2008-04-07 15:09:00,161.185,161.22,161.17,161.22,92500000.0
2008-04-07 15:10:00,161.22,161.225,161.205,161.21,103500000.0
2008-04-07 15:11:00,161.21,161.23,161.21,161.21,64700000.0
2008-04-07 15:12:00,161.21,161.225,161.2,161.215,120500000.0
2008-04-07 15:13:00,161.215,161.24,161.215,161.23,444600000.0
2008-04-07 15:14:00,161.23,161.23,161.215,161.225,361300000.0
2008-04-07 15:15:00,161.225,161.225,161.215,161.215,1029500001.0
2008-04-07 15:16:00,161.21,161.215,161.195,161.205,704599999.0
2008-04-07 15:17:00,161.205,161.215,161.19,161.195,619100000.0
2008-04-07 15:18:00,161.195,161.205,161.175,161.19,1486399993.0
2008-04-07 15:19:00,161.19,161.21,161.185,161.2,934400000.0
2008-04-07 15:20:00,161.2,161.2,161.18,161.18,594400000.0
2008-04-07 15:21:00,161.18,161.19,161.165,161.19,276000000.0
2008-04-07 15:22:00,161.19,161.19,161.145,161.18,371800000.0
2008-04-07 15:23:00,161.18,161.23,161.165,161.225,319200001.0
2008-04-07 15:24:00,161.225,161.24,161.21,161.225,492100000.0
2008-04-07 15:25:00,161.225,161.225,161.205,161.225,665300000.0
2008-04-07 15:26:00,161.225,161.235,161.22,161.23,805500000.0
2008-04-07 15:27:00,161.23,161.265,161.225,161.265,797200000.0
2008-04-07 15:28:00,161.265,161.285,161.255,161.265,519100000.0
2008-04-07 15:29:00,161.265,161.285,161.235,161.235,904000000.0
2008-04-07 15:30:00,161.235,161.315,161.235,161.295,977099999.0
2008-04-07 15:31:00,161.295,161.295,161.245,161.255,707500002.0
2008-04-07 15:32:00,161.255,161.255,161.21,161.235,532300000.0
2008-04-07 15:33:00,161.235,161.24,161.19,161.215,892100011.0
2008-04-07 15:34:00,161.215,161.24,161.195,161.215,1381499987.0
2008-04-07 15:35:00,161.215,161.215,161.175,161.175,1008300000.0
2008-04-07 15:36:00,161.175,161.175,161.135,161.135,736200000.0
2008-04-07 15:37:00,161.135,161.17,161.12,161.17,682999998.0
2008-04-07 15:38:00,161.165,161.255,161.155,161.205,610500001.0
2008-04-07 15:39:00,161.205,161.265,161.205,161.215,1312099998.0
2008-04-07 15:40:00,161.215,161.23,161.195,161.195,477300000.0
2008-04-07 15:41:00,161.195,161.23,161.195,161.205,696800000.0
2008-04-07 15:42:00,161.205,161.225,161.15,161.155,594599998.0
2008-04-07 15:43:00,161.155,161.155,161.1,161.135,484799998.0
2008-04-07 15:44:00,161.135,161.18,161.135,161.135,647700000.0
2008-04-07 15:45:00,161.135,161.16,161.125,161.155,534200000.0
2008-04-07 15:46:00,161.155,161.155,161.095,161.095,765600001.0
2008-04-07 15:47:00,161.095,161.105,161.015,161.015,595300001.0
2008-04-07 15:48:00,161.015,161.02,160.985,161.015,580400000.0
2008-04-07 15:49:00,161.015,161.09,161.015,161.04,417600000.0
2008-04-07 15:50:00,161.04,161.08,161.03,161.055,197100000.0
2008-04-07 15:51:00,161.055,161.145,161.025,161.13,246700000.0
2008-04-07 15:52:00,161.13,161.135,161.095,161.1,203100000.0
2008-04-07 15:53:00,161.095,161.165,161.09,161.14,134700000.0
2008-04-07 15:54:00,161.14,161.205,161.13,161.205,127700000.0
2008-04-07 15:55:00,161.205,161.205,161.155,161.165,197400000.0
2008-04-07 15:56:00,161.165,161.165,161.135,161.155,235500000.0
2008-04-07 15:57:00,161.155,161.18,161.145,161.18,227900000.0
2008-04-07 15:58:00,161.18,161.185,161.17,161.18,115300000.0
2008-04-07 15:59:00,161.18,161.195,161.15,161.19,225400000.0
2008-04-07 16:00:00,161.19,161.205,161.16,161.17,144000000.0
2008-04-07 16:01:00,161.17,161.185,161.135,161.135,327400000.0
2008-04-07 16:02:00,161.135,161.135,161.06,161.06,290000000.0
2008-04-07 16:03:00,161.06,161.14,161.055,161.14,146200000.0
2008-04-07 16:04:00,161.14,161.19,161.13,161.19,84400000.0
2008-04-07 16:05:00,161.19,161.195,161.13,161.14,112200000.0
2008-04-07 16:06:00,161.14,161.195,161.125,161.18,169600000.0
2008-04-07 16:07:00,161.18,161.18,161.13,161.15,119900000.0
2008-04-07 16:08:00,161.15,161.15,161.085,161.1,92300000.0
2008-04-07 16:09:00,161.1,161.1,161.055,161.09,164500000.0
2008-04-07 16:10:00,161.09,161.12,161.075,161.115,108300000.0
2008-04-07 16:11:00,161.115,161.13,161.015,161.03,129000000.0
2008-04-07 16:12:00,161.03,161.115,161.03,161.105,83300000.0
2008-04-07 16:13:00,161.105,161.17,161.1,161.16,100600000.0
2008-04-07 16:14:00,161.16,161.16,161.06,161.07,123900000.0
2008-04-07 16:15:00,161.065,161.11,161.045,161.085,123500000.0
2008-04-07 16:16:00,161.08,161.08,161.03,161.035,84600000.0
2008-04-07 16:17:00,161.035,161.04,160.995,160.995,112650000.0
2008-04-07 16:18:00,160.995,161.01,160.97,161.01,95550000.0
2008-04-07 16:19:00,161.02,161.065,161.02,161.065,136200000.0
2008-04-07 16:20:00,161.065,161.065,161.015,161.02,181900000.0
2008-04-07 16:21:00,161.015,161.02,161.0,161.015,171900000.0
2008-04-07 16:22:00,161.015,161.055,161.015,161.04,131200000.0
2008-04-07 16:23:00,161.04,161.065,161.03,161.03,117300000.0
2008-04-07 16:24:00,161.03,161.04,160.995,160.995,393500000.0
2008-04-07 16:25:00,160.995,161.01,160.955,160.965,750200000.0
2008-04-07 16:26:00,160.965,160.975,160.91,160.95,435400000.0
2008-04-07 16:27:00,160.95,160.985,160.95,160.96,190500000.0
2008-04-07 16:28:00,160.96,160.99,160.9,160.955,400500000.0
2008-04-07 16:29:00,160.955,161.02,160.955,160.97,626200000.0
2008-04-07 16:30:00,160.97,161.01,160.965,160.98,442500000.0
2008-04-07 16:31:00,160.98,160.98,160.95,160.965,238000000.0
2008-04-07 16:32:00,160.97,160.98,160.96,160.96,112600000.0
2008-04-07 16:33:00,160.96,160.96,160.92,160.93,216400000.0
2008-04-07 16:34:00,160.93,160.99,160.93,160.95,395800000.0
2008-04-07 16:35:00,160.95,160.97,160.94,160.965,365600000.0
2008-04-07 16:36:00,160.97,161.015,160.965,161.015,1286600000.0
2008-04-07 16:37:00,161.015,161.02,160.98,161.0,1096200000.0
2008-04-07 16:38:00,161.0,161.035,160.985,161.025,637900001.0
2008-04-07 16:39:00,161.025,161.03,160.995,161.005,566400000.0
2008-04-07 16:40:00,161.005,161.025,161.0,161.015,721500000.0
2008-04-07 16:41:00,161.015,161.015,160.98,160.99,222300000.0
2008-04-07 16:42:00,160.99,161.005,160.99,161.0,730000000.0
2008-04-07 16:43:00,161.0,161.0,160.965,160.975,1520700000.0
2008-04-07 16:44:00,160.975,161.0,160.97,160.975,574900000.0
2008-04-07 16:45:00,160.975,160.985,160.945,160.945,735099997.0
2008-04-07 16:46:00,160.935,160.975,160.93,160.975,727700000.0
2008-04-07 16:47:00,160.975,160.985,160.96,160.98,504700000.0
2008-04-07 16:48:00,160.98,161.04,160.98,161.04,99000000.0
2008-04-07 16:49:00,161.035,161.065,160.975,160.99,99600000.0
2008-04-07 16:50:00,160.99,161.01,160.98,161.0,123700000.0
2008-04-07 16:51:00,161.0,161.02,160.98,160.99,127300000.0
2008-04-07 16:52:00,160.99,161.02,160.99,161.0,116200000.0
2008-04-07 16:53:00,161.0,161.015,160.98,160.985,116800000.0
2008-04-07 16:54:00,160.985,160.985,160.95,160.985,137100000.0
2008-04-07 16:55:00,160.985,161.01,160.98,160.99,125600000.0
2008-04-07 16:56:00,160.99,161.035,160.99,161.01,162400000.0
2008-04-07 16:57:00,161.015,161.045,161.005,161.025,312200000.0
2008-04-07 16:58:00,161.025,161.1,161.025,161.1,235200000.0
2008-04-07 16:59:00,161.09,161.12,161.08,161.105,89400000.0
2008-04-07 17:00:00,161.095,161.095,161.065,161.09,104100000.0
2008-04-07 17:01:00,161.09,161.11,161.045,161.045,196300000.0
2008-04-07 17:02:00,161.055,161.07,161.04,161.06,136400000.0
2008-04-07 17:03:00,161.06,161.065,161.025,161.025,132100000.0
2008-04-07 17:04:00,161.025,161.04,161.0,161.03,342000000.0
2008-04-07 17:05:00,161.03,161.035,160.995,161.025,139200000.0
2008-04-07 17:06:00,161.025,161.03,161.005,161.015,259400000.0
2008-04-07 17:07:00,161.015,161.03,160.995,161.015,107100000.0
2008-04-07 17:08:00,161.015,161.015,160.945,161.0,122400000.0
2008-04-07 17:09:00,161.0,161.005,160.945,160.975,145000000.0
2008-04-07 17:10:00,160.975,160.995,160.955,160.99,140400000.0
2008-04-07 17:11:00,160.99,161.0,160.96,160.99,290900000.0
2008-04-07 17:12:00,160.99,161.005,160.975,161.005,69000000.0
2008-04-07 17:13:00,161.01,161.025,160.99,161.02,96900000.0
2008-04-07 17:14:00,161.02,161.03,161.0,161.005,98000000.0
2008-04-07 17:15:00,161.005,161.005,160.945,160.96,243200000.0
2008-04-07 17:16:00,160.96,161.035,160.96,161.035,252100000.0
2008-04-07 17:17:00,161.035,161.07,161.0,161.07,236000000.0
2008-04-07 17:18:00,161.065,161.065,161.025,161.05,227300000.0
2008-04-07 17:19:00,161.055,161.14,161.05,161.11,131800000.0
2008-04-07 17:20:00,161.11,161.16,161.1,161.125,191900000.0
2008-04-07 17:21:00,161.125,161.14,161.1,161.135,199300000.0
2008-04-07 17:22:00,161.125,161.16,161.095,161.095,132000000.0
2008-04-07 17:23:00,161.095,161.105,161.055,161.09,133100000.0
2008-04-07 17:24:00,161.09,161.17,161.085,161.16,147300000.0
2008-04-07 17:25:00,161.16,161.19,161.135,161.18,128200000.0
2008-04-07 17:26:00,161.18,161.205,161.17,161.205,116300000.0
2008-04-07 17:27:00,161.205,161.24,161.205,161.21,424400000.0
2008-04-07 17:28:00,161.21,161.24,161.195,161.24,111100000.0
2008-04-07 17:29:00,161.24,161.29,161.24,161.27,90800000.0
2008-04-07 17:30:00,161.27,161.3,161.27,161.295,77500000.0
2008-04-07 17:31:00,161.295,161.315,161.28,161.3,121000000.0
2008-04-07 17:32:00,161.3,161.35,161.29,161.35,120400000.0
2008-04-07 17:33:00,161.36,161.375,161.315,161.34,258000000.0
2008-04-07 17:34:00,161.345,161.365,161.315,161.34,177800000.0
2008-04-07 17:35:00,161.34,161.35,161.33,161.35,87600000.0
2008-04-07 17:36:00,161.35,161.38,161.34,161.37,49900000.0
2008-04-07 17:37:00,161.37,161.385,161.335,161.375,84700000.0
2008-04-07 17:38:00,161.375,161.405,161.37,161.39,81000000.0
2008-04-07 17:39:00,161.39,161.415,161.38,161.405,63800000.0
2008-04-07 17:40:00,161.405,161.455,161.405,161.45,160900000.0
2008-04-07 17:41:00,161.445,161.46,161.44,161.445,60800000.0
2008-04-07 17:42:00,161.445,161.46,161.415,161.42,79800000.0
2008-04-07 17:43:00,161.42,161.445,161.41,161.445,86200000.0
2008-04-07 17:44:00,161.445,161.455,161.435,161.435,150800000.0
2008-04-07 17:45:00,161.435,161.455,161.415,161.425,237100000.0
2008-04-07 17:46:00,161.425,161.445,161.415,161.415,238300000.0
2008-04-07 17:47:00,161.41,161.42,161.395,161.395,417100000.0
2008-04-07 17:48:00,161.395,161.4,161.375,161.375,692700000.0
2008-04-07 17:49:00,161.375,161.405,161.375,161.385,470400000.0
2008-04-07 17:50:00,161.385,161.395,161.375,161.385,631700000.0
2008-04-07 17:51:00,161.385,161.385,161.365,161.365,661200000.0
2008-04-07 17:52:00,161.365,161.385,161.365,161.365,734400000.0
2008-04-07 17:53:00,161.365,161.365,161.345,161.345,515600000.0
2008-04-07 17:54:00,161.345,161.35,161.335,161.345,511700000.0
2008-04-07 17:55:00,161.35,161.355,161.31,161.315,207500000.0
2008-04-07 17:56:00,161.315,161.32,161.28,161.28,467936000.0
2008-04-07 17:57:00,161.28,161.28,161.235,161.25,69576000.0
2008-04-07 17:58:00,161.25,161.265,161.245,161.265,812668000.0
2008-04-07 17:59:00,161.265,161.275,161.255,161.26,782800000.0
2008-04-07 18:00:00,161.26,161.27,161.25,161.26,163800000.0
2008-04-07 18:01:00,161.265,161.275,161.255,161.255,499800000.0
2008-04-07 18:02:00,161.255,161.29,161.235,161.265,926500000.0
2008-04-07 18:03:00,161.265,161.3,161.265,161.29,103400000.0
2008-04-07 18:04:00,161.29,161.295,161.275,161.275,488400000.0
2008-04-07 18:05:00,161.275,161.275,161.24,161.26,125500000.0
2008-04-07 18:06:00,161.26,161.265,161.255,161.265,114900000.0
2008-04-07 18:07:00,161.265,161.265,161.235,161.24,380200000.0
2008-04-07 18:08:00,161.24,161.25,161.23,161.245,173200000.0
2008-04-07 18:09:00,161.265,161.29,161.245,161.29,136600000.0
2008-04-07 18:10:00,161.29,161.29,161.23,161.26,290900000.0
2008-04-07 18:11:00,161.255,161.285,161.225,161.285,302500000.0
2008-04-07 18:12:00,161.285,161.305,161.285,161.29,69600000.0
2008-04-07 18:13:00,161.29,161.3,161.27,161.27,103100000.0
2008-04-07 18:14:00,161.27,161.29,161.265,161.285,72900000.0
2008-04-07 18:15:00,161.29,161.315,161.25,161.27,68300000.0
2008-04-07 18:16:00,161.27,161.285,161.26,161.265,141600000.0
2008-04-07 18:17:00,161.265,161.275,161.225,161.275,113600000.0
2008-04-07 18:18:00,161.275,161.28,161.26,161.265,266000000.0
2008-04-07 18:19:00,161.265,161.28,161.26,161.28,170300000.0
2008-04-07 18:20:00,161.28,161.29,161.265,161.27,93700000.0
2008-04-07 18:21:00,161.27,161.27,161.24,161.24,183400000.0
2008-04-07 18:22:00,161.24,161.24,161.235,161.235,441200000.0
2008-04-07 18:23:00,161.235,161.245,161.23,161.245,199500000.0
2008-04-07 18:24:00,161.245,161.255,161.245,161.25,51600000.0
2008-04-07 18:25:00,161.25,161.25,161.235,161.25,139700000.0
2008-04-07 18:26:00,161.25,161.295,161.25,161.27,94100000.0
2008-04-07 18:27:00,161.27,161.27,161.235,161.245,91300000.0
2008-04-07 18:28:00,161.25,161.295,161.245,161.29,75500000.0
2008-04-07 18:29:00,161.29,161.3,161.29,161.295,101400000.0
2008-04-07 18:30:00,161.295,161.325,161.295,161.31,90400000.0
2008-04-07 18:31:00,161.31,161.31,161.255,161.255,69200000.0
2008-04-07 18:32:00,161.255,161.27,161.25,161.26,57400000.0
2008-04-07 18:33:00,161.26,161.265,161.245,161.245,60900000.0
2008-04-07 18:34:00,161.245,161.255,161.215,161.22,125900000.0
2008-04-07 18:35:00,161.22,161.225,161.2,161.205,98100000.0
2008-04-07 18:36:00,161.205,161.22,161.205,161.215,219500000.0
2008-04-07 18:37:00,161.215,161.285,161.215,161.28,112800000.0
2008-04-07 18:38:00,161.28,161.28,161.25,161.27,92400000.0
2008-04-07 18:39:00,161.27,161.27,161.25,161.265,81300000.0
2008-04-07 18:40:00,161.26,161.28,161.255,161.26,139100000.0
2008-04-07 18:41:00,161.26,161.295,161.255,161.295,101000000.0
2008-04-07 18:42:00,161.3,161.3,161.28,161.29,78900000.0
2008-04-07 18:43:00,161.29,161.29,161.25,161.26,114300000.0
2008-04-07 18:44:00,161.26,161.305,161.255,161.255,74300000.0
2008-04-07 18:45:00,161.255,161.265,161.245,161.245,293100000.0
2008-04-07 18:46:00,161.245,161.27,161.23,161.265,343700000.0
2008-04-07 18:47:00,161.265,161.275,161.255,161.255,130500000.0
2008-04-07 18:48:00,161.255,161.26,161.255,161.26,42400000.0
2008-04-07 18:49:00,161.26,161.29,161.26,161.27,117000000.0
2008-04-07 18:50:00,161.27,161.27,161.25,161.25,105200000.0
2008-04-07 18:51:00,161.255,161.255,161.215,161.215,201700000.0
2008-04-07 18:52:00,161.215,161.26,161.215,161.24,88400000.0
2008-04-07 18:53:00,161.24,161.24,161.215,161.215,81000000.0
2008-04-07 18:54:00,161.215,161.24,161.205,161.24,73200000.0
2008-04-07 18:55:00,161.24,161.245,161.2,161.205,286200000.0
2008-04-07 18:56:00,161.205,161.215,161.205,161.21,346500000.0
2008-04-07 18:57:00,161.21,161.245,161.195,161.235,283900000.0
2008-04-07 18:58:00,161.235,161.245,161.235,161.235,166800000.0
2008-04-07 18:59:00,161.235,161.245,161.205,161.215,412100000.0
2008-04-07 19:00:00,161.215,161.225,161.205,161.225,448200000.0
2008-04-07 19:01:00,161.225,161.225,161.215,161.22,92700000.0
2008-04-07 19:02:00,161.22,161.225,161.22,161.225,138100000.0
2008-04-07 19:03:00,161.225,161.225,161.21,161.215,123600000.0
2008-04-07 19:04:00,161.215,161.24,161.205,161.21,273500000.0
2008-04-07 19:05:00,161.21,161.225,161.205,161.21,70200000.0
2008-04-07 19:06:00,161.21,161.22,161.205,161.22,94600000.0
2008-04-07 19:07:00,161.22,161.22,161.21,161.21,88000000.0
2008-04-07 19:08:00,161.205,161.205,161.195,161.195,227000000.0
2008-04-07 19:09:00,161.195,161.195,161.17,161.17,114900000.0
2008-04-07 19:10:00,161.17,161.18,161.17,161.17,75300000.0
2008-04-07 19:11:00,161.17,161.175,161.15,161.165,68500000.0
2008-04-07 19:12:00,161.16,161.175,161.16,161.17,64800000.0
2008-04-07 19:13:00,161.17,161.17,161.125,161.125,120300000.0
2008-04-07 19:14:00,161.125,161.125,161.105,161.12,87100000.0
2008-04-07 19:15:00,161.12,161.12,161.11,161.12,80600000.0
2008-04-07 19:16:00,161.12,161.12,161.1,161.1,101600000.0
2008-04-07 19:17:00,161.1,161.1,161.07,161.085,290300000.0
2008-04-07 19:18:00,161.085,161.14,161.085,161.14,117000000.0
2008-04-07 19:19:00,161.14,161.14,161.125,161.125,97400000.0
2008-04-07 19:20:00,161.125,161.125,161.075,161.085,183000000.0
2008-04-07 19:21:00,161.085,161.09,161.08,161.09,86800000.0
2008-04-07 19:22:00,161.09,161.14,161.09,161.13,119800000.0
2008-04-07 19:23:00,161.13,161.13,161.13,161.13,98600000.0
2008-04-07 19:24:00,161.13,161.135,161.13,161.135,95800000.0
2008-04-07 19:25:00,161.135,161.15,161.13,161.15,82300000.0
2008-04-07 19:26:00,161.15,161.16,161.15,161.15,114000000.0
2008-04-07 19:27:00,161.15,161.16,161.15,161.16,121500000.0
2008-04-07 19:28:00,161.16,161.18,161.155,161.17,100400000.0
2008-04-07 19:29:00,161.17,161.175,161.165,161.17,127700000.0
2008-04-07 19:30:00,161.17,161.18,161.17,161.17,99400000.0
2008-04-07 19:31:00,161.17,161.175,161.17,161.17,146700000.0
2008-04-07 19:32:00,161.17,161.18,161.17,161.17,188700000.0
2008-04-07 19:33:00,161.17,161.17,161.17,161.17,131300000.0
2008-04-07 19:34:00,161.17,161.175,161.155,161.16,257700000.0
2008-04-07 19:35:00,161.16,161.205,161.16,161.175,120000000.0
2008-04-07 19:36:00,161.175,161.18,161.155,161.165,185500000.0
2008-04-07 19:37:00,161.165,161.21,161.165,161.195,161600000.0
2008-04-07 19:38:00,161.195,161.24,161.19,161.24,109800000.0
2008-04-07 19:39:00,161.24,161.24,161.19,161.2,102000000.0
2008-04-07 19:40:00,161.2,161.23,161.195,161.21,149000000.0
2008-04-07 19:41:00,161.21,161.23,161.21,161.23,91000000.0
2008-04-07 19:42:00,161.23,161.23,161.16,161.165,119400000.0
2008-04-07 19:43:00,161.165,161.19,161.1,161.11,142900000.0
2008-04-07 19:44:00,161.11,161.11,161.08,161.08,187600000.0
2008-04-07 19:45:00,161.08,161.085,161.055,161.06,57600000.0
2008-04-07 19:46:00,161.06,161.07,161.045,161.055,252100000.0
2008-04-07 19:47:00,161.05,161.065,161.05,161.065,110600000.0
2008-04-07 19:48:00,161.065,161.075,161.045,161.06,128500000.0
2008-04-07 19:49:00,161.06,161.085,161.06,161.085,82600000.0
2008-04-07 19:50:00,161.085,161.095,161.075,161.08,62200000.0
2008-04-07 19:51:00,161.085,161.095,161.08,161.085,312400000.0
2008-04-07 19:52:00,161.085,161.105,161.085,161.095,281400000.0
2008-04-07 19:53:00,161.095,161.095,161.06,161.06,177100000.0
2008-04-07 19:54:00,161.06,161.06,161.015,161.02,154200000.0
2008-04-07 19:55:00,161.02,161.05,161.0,161.03,65800000.0
2008-04-07 19:56:00,161.03,161.07,161.01,161.07,72800000.0
2008-04-07 19:57:00,161.07,161.105,161.06,161.105,214900000.0
2008-04-07 19:58:00,161.105,161.105,161.09,161.095,105500000.0
2008-04-07 19:59:00,161.095,161.12,161.08,161.11,54700000.0
2008-04-07 20:00:00,161.12,161.16,161.11,161.15,47100000.0
2008-04-07 20:01:00,161.15,161.15,161.14,161.14,102000000.0
2008-04-07 20:02:00,161.14,161.15,161.13,161.13,84400000.0
2008-04-07 20:03:00,161.13,161.14,161.07,161.07,40000000.0
2008-04-07 20:04:00,161.07,161.08,161.03,161.03,96000000.0
2008-04-07 20:05:00,161.03,161.06,161.01,161.06,76100000.0
2008-04-07 20:06:00,161.06,161.09,161.04,161.09,39800000.0
2008-04-07 20:07:00,161.09,161.1,161.06,161.08,46200000.0
2008-04-07 20:08:00,161.08,161.085,161.065,161.065,39200000.0
2008-04-07 20:09:00,161.065,161.09,161.065,161.09,32300000.0
2008-04-07 20:10:00,161.09,161.1,161.08,161.08,29200000.0
2008-04-07 20:11:00,161.08,161.08,161.07,161.08,29600000.0
2008-04-07 20:12:00,161.08,161.08,161.005,161.015,328400000.0
2008-04-07 20:13:00,161.015,161.08,161.015,161.07,139100000.0
2008-04-07 20:14:00,161.07,161.105,161.07,161.1,50400000.0
2008-04-07 20:15:00,161.1,161.125,161.09,161.12,47400000.0
2008-04-07 20:16:00,161.12,161.12,161.115,161.115,31100000.0
2008-04-07 20:17:00,161.115,161.115,161.065,161.065,566500000.0
2008-04-07 20:18:00,161.065,161.075,161.05,161.075,249800000.0
2008-04-07 20:19:00,161.075,161.075,161.02,161.03,244000000.0
2008-04-07 20:20:00,161.03,161.065,161.03,161.065,261200000.0
2008-04-07 20:21:00,161.065,161.08,161.035,161.08,50400000.0
2008-04-07 20:22:00,161.08,161.08,161.05,161.07,23600000.0
2008-04-07 20:23:00,161.07,161.08,160.985,160.995,182800000.0
2008-04-07 20:24:00,160.995,161.07,160.985,161.04,76400000.0
2008-04-07 20:25:00,161.04,161.06,161.025,161.05,149400000.0
2008-04-07 20:26:00,161.05,161.105,161.04,161.1,31100000.0
2008-04-07 20:27:00,161.1,161.1,161.04,161.07,45200000.0
2008-04-07 20:28:00,161.07,161.07,160.995,161.0,77300000.0
2008-04-07 20:29:00,161.005,161.04,160.98,161.04,130800000.0
2008-04-07 20:30:00,161.04,161.06,161.015,161.035,58900000.0
2008-04-07 20:31:00,161.035,161.035,161.0,161.005,102100000.0
2008-04-07 20:32:00,161.005,161.015,160.97,160.985,321600000.0
2008-04-07 20:33:00,160.985,161.025,160.97,160.975,297700000.0
2008-04-07 20:34:00,160.975,161.005,160.965,160.98,301600000.0
2008-04-07 20:35:00,160.98,160.98,160.945,160.965,346500000.0
2008-04-07 20:36:00,160.965,160.965,160.845,160.865,112700000.0
2008-04-07 20:37:00,160.875,160.92,160.85,160.86,122000000.0
2008-04-07 20:38:00,160.86,160.91,160.845,160.86,277400000.0
2008-04-07 20:39:00,160.855,160.94,160.855,160.925,122200000.0
2008-04-07 20:40:00,160.92,160.94,160.92,160.93,45900000.0
2008-04-07 20:41:00,160.93,160.93,160.87,160.87,84100000.0
2008-04-07 20:42:00,160.87,160.93,160.87,160.91,85600000.0
2008-04-07 20:43:00,160.91,160.93,160.9,160.915,102300000.0
2008-04-07 20:44:00,160.915,160.92,160.91,160.91,110500000.0
2008-04-07 20:45:00,160.91,160.92,160.89,160.89,77200000.0
2008-04-07 20:46:00,160.89,160.89,160.83,160.87,127000000.0
2008-04-07 20:47:00,160.875,160.93,160.875,160.9,62700000.0
2008-04-07 20:48:00,160.9,160.92,160.9,160.905,53500000.0
2008-04-07 20:49:00,160.905,160.905,160.855,160.865,245500000.0
2008-04-07 20:50:00,160.865,160.885,160.845,160.86,169000000.0
2008-04-07 20:51:00,160.86,160.935,160.86,160.93,86800000.0
2008-04-07 20:52:00,160.93,160.94,160.93,160.93,52700000.0
2008-04-07 20:53:00,160.93,160.94,160.92,160.925,66600000.0
2008-04-07 20:54:00,160.92,160.98,160.91,160.97,76700000.0
2008-04-07 20:55:00,160.97,160.99,160.96,160.975,99800000.0
2008-04-07 20:56:00,160.975,160.98,160.94,160.94,154900000.0
2008-04-07 20:57:00,160.94,160.97,160.94,160.94,288200000.0
2008-04-07 20:58:00,160.94,160.94,160.91,160.94,49100000.0
2008-04-07 20:59:00,160.94,160.955,160.895,160.905,160000000.0
2008-04-07 21:00:00,160.905,160.91,160.845,160.865,139300000.0
2008-04-07 21:01:00,160.865,160.865,160.77,160.78,115400000.0
2008-04-07 21:02:00,160.78,160.805,160.77,160.8,86700000.0
2008-04-07 21:03:00,160.8,160.81,160.78,160.8,66800000.0
2008-04-07 21:04:00,160.79,160.87,160.79,160.82,90100000.0
2008-04-07 21:05:00,160.82,160.85,160.82,160.82,88400000.0
2008-04-07 21:06:00,160.82,160.855,160.82,160.855,305800000.0
2008-04-07 21:07:00,160.855,160.86,160.805,160.805,422800000.0
2008-04-07 21:08:00,160.81,160.855,160.765,160.765,431100000.0
2008-04-07 21:09:00,160.765,160.805,160.76,160.795,106100000.0
2008-04-07 21:10:00,160.795,160.795,160.74,160.75,140700000.0
2008-04-07 21:11:00,160.75,160.775,160.735,160.755,226500000.0
2008-04-07 21:12:00,160.755,160.825,160.75,160.825,143200000.0
2008-04-07 21:13:00,160.825,160.875,160.805,160.865,101500000.0
2008-04-07 21:14:00,160.865,160.865,160.85,160.86,101500000.0
2008-04-07 21:15:00,160.86,160.89,160.82,160.82,95600000.0
2008-04-07 21:16:00,160.815,160.855,160.81,160.825,596200000.0
2008-04-07 21:17:00,160.835,160.845,160.815,160.815,643800000.0
2008-04-07 21:18:00,160.815,160.875,160.815,160.825,224100000.0
2008-04-07 21:19:00,160.825,160.845,160.8,160.845,729000000.0
2008-04-07 21:20:00,160.845,160.855,160.835,160.855,1458700000.0
2008-04-07 21:21:00,160.855,160.855,160.79,160.835,836800000.0
2008-04-07 21:22:00,160.835,160.875,160.83,160.83,1035900000.0
2008-04-07 21:23:00,160.825,160.885,160.815,160.835,669500000.0
2008-04-07 21:24:00,160.835,160.855,160.835,160.85,249000000.0
2008-04-07 21:25:00,160.85,160.875,160.845,160.855,661600000.0
2008-04-07 21:26:00,160.855,160.855,160.835,160.845,1281699999.0
2008-04-07 21:27:00,160.845,160.845,160.815,160.825,613500000.0
2008-04-07 21:28:00,160.825,160.84,160.82,160.835,144800000.0
2008-04-07 21:29:00,160.835,160.875,160.835,160.87,62900000.0
2008-04-07 21:30:00,160.87,160.88,160.87,160.88,158400000.0
2008-04-07 21:31:00,160.88,160.89,160.82,160.82,120500000.0
2008-04-07 21:32:00,160.82,160.9,160.8,160.86,64600000.0
2008-04-07 21:33:00,160.86,160.86,160.75,160.805,89100000.0
2008-04-07 21:34:00,160.805,160.825,160.735,160.76,202300000.0
2008-04-07 21:35:00,160.76,160.785,160.735,160.78,448900000.0
2008-04-07 21:36:00,160.78,160.81,160.76,160.795,184500000.0
2008-04-07 21:37:00,160.795,160.875,160.795,160.85,408300000.0
2008-04-07 21:38:00,160.85,160.875,160.82,160.82,187400000.0
2008-04-07 21:39:00,160.82,160.88,160.81,160.88,56400000.0
2008-04-07 21:40:00,160.88,160.935,160.88,160.89,62400000.0
2008-04-07 21:41:00,160.89,160.945,160.88,160.935,459200000.0
2008-04-07 21:42:00,160.935,160.945,160.895,160.935,715900000.0
2008-04-07 21:43:00,160.935,160.955,160.925,160.94,202200000.0
2008-04-07 21:44:00,160.94,160.945,160.9,160.915,444000000.0
2008-04-07 21:45:00,160.915,160.94,160.915,160.93,523200000.0
2008-04-07 21:46:00,160.93,160.94,160.915,160.92,125600000.0
2008-04-07 21:47:00,160.92,160.93,160.89,160.91,336400000.0
2008-04-07 21:48:00,160.91,160.945,160.905,160.91,589200000.0
2008-04-07 21:49:00,160.91,160.92,160.895,160.91,423300000.0
2008-04-07 21:50:00,160.91,160.945,160.905,160.94,261000000.0
2008-04-07 21:51:00,160.94,160.94,160.905,160.925,233000000.0
2008-04-07 21:52:00,160.925,160.945,160.915,160.915,351000000.0
2008-04-07 21:53:00,160.915,160.93,160.905,160.92,325500000.0
2008-04-07 21:54:00,160.92,160.92,160.9,160.9,498900000.0
2008-04-07 21:55:00,160.9,160.94,160.9,160.94,136300000.0
2008-04-07 21:56:00,160.94,160.95,160.92,160.93,51200000.0
2008-04-07 21:57:00,160.93,160.94,160.93,160.94,55200000.0
2008-04-07 21:58:00,160.94,160.945,160.92,160.93,111300000.0
2008-04-07 21:59:00,160.93,160.935,160.915,160.925,153100000.0
2008-04-07 22:00:00,160.925,160.93,160.915,160.92,223200000.0
2008-04-07 22:01:00,160.92,160.925,160.885,160.895,653700000.0
2008-04-07 22:02:00,160.895,160.905,160.895,160.905,311800000.0
2008-04-07 22:03:00,160.905,160.905,160.87,160.895,40100000.0
2008-04-07 22:04:00,160.895,160.895,160.88,160.89,229400000.0
2008-04-07 22:05:00,160.89,160.9,160.89,160.89,45200000.0
2008-04-07 22:06:00,160.89,160.92,160.89,160.91,54200000.0
2008-04-07 22:07:00,160.91,160.92,160.905,160.92,48800000.0
2008-04-07 22:08:00,160.92,160.93,160.92,160.93,71800000.0
2008-04-07 22:09:00,160.93,160.93,160.885,160.895,104800000.0
2008-04-07 22:10:00,160.895,160.915,160.88,160.915,58400000.0
2008-04-07 22:11:00,160.915,160.92,160.895,160.91,61400000.0
2008-04-07 22:12:00,160.91,160.91,160.88,160.895,58800000.0
2008-04-07 22:13:00,160.895,160.9,160.89,160.9,66000000.0
2008-04-07 22:14:00,160.9,160.905,160.9,160.905,68200000.0
2008-04-07 22:15:00,160.905,160.905,160.9,160.905,55000000.0
2008-04-07 22:16:00,160.9,160.905,160.89,160.905,74800000.0
2008-04-07 22:17:00,160.905,160.905,160.895,160.895,46800000.0
2008-04-07 22:18:00,160.865,160.92,160.865,160.905,32800000.0
2008-04-07 22:19:00,160.905,160.92,160.895,160.92,87800000.0
2008-04-07 22:20:00,160.92,160.92,160.905,160.905,64000000.0
2008-04-07 22:21:00,160.905,160.925,160.905,160.925,82200000.0
2008-04-07 22:22:00,160.925,160.93,160.925,160.93,47400000.0
2008-04-07 22:23:00,160.93,160.945,160.925,160.945,160600000.0
2008-04-07 22:24:00,160.945,160.95,160.935,160.95,193900000.0
2008-04-07 22:25:00,160.95,160.995,160.95,160.99,117200000.0
2008-04-07 22:26:00,160.99,161.03,160.99,161.0,106300000.0
2008-04-07 22:27:00,161.0,161.0,160.965,160.97,290200000.0
2008-04-07 22:28:00,160.97,160.985,160.97,160.975,77800000.0
2008-04-07 22:29:00,160.975,160.995,160.97,160.98,213400000.0
2008-04-07 22:30:00,160.98,161.03,160.98,161.0,92700000.0
2008-04-07 22:31:00,161.0,161.03,161.0,161.02,69800000.0
2008-04-07 22:32:00,161.02,161.035,161.005,161.03,86000000.0
2008-04-07 22:33:00,161.03,161.04,161.02,161.025,72300000.0
2008-04-07 22:34:00,161.025,161.04,161.005,161.03,80500000.0
2008-04-07 22:35:00,161.03,161.04,161.025,161.04,69000000.0
2008-04-07 22:36:00,161.04,161.055,161.04,161.05,69200000.0
2008-04-07 22:37:00,161.05,161.065,161.045,161.05,83500000.0
2008-04-07 22:38:00,161.05,161.055,161.025,161.03,114500000.0
2008-04-07 22:39:00,161.025,161.04,161.01,161.01,145600000.0
2008-04-07 22:40:00,161.01,161.03,160.97,160.975,118000000.0
2008-04-07 22:41:00,160.975,161.005,160.975,160.995,90400000.0
2008-04-07 22:42:00,160.995,161.0,160.985,160.985,67800000.0
2008-04-07 22:43:00,160.985,160.985,160.975,160.98,73200000.0
2008-04-07 22:44:00,160.98,160.985,160.975,160.975,213200000.0
2008-04-07 22:45:00,160.975,160.98,160.965,160.97,565200000.0
2008-04-07 22:46:00,160.97,160.97,160.93,160.93,109900000.0
2008-04-07 22:47:00,160.93,160.94,160.905,160.915,103800000.0
2008-04-07 22:48:00,160.905,160.91,160.815,160.815,121800000.0
2008-04-07 22:49:00,160.815,160.855,160.75,160.815,207700000.0
2008-04-07 22:50:00,160.82,160.89,160.805,160.88,132100000.0
2008-04-07 22:51:00,160.88,160.885,160.865,160.87,66000000.0
2008-04-07 22:52:00,160.87,160.87,160.865,160.865,81800000.0
2008-04-07 22:53:00,160.865,160.885,160.865,160.875,93600000.0
2008-04-07 22:54:00,160.88,160.88,160.845,160.845,148500000.0
2008-04-07 22:55:00,160.845,160.855,160.845,160.85,104000000.0
2008-04-07 22:56:00,160.85,160.85,160.845,160.85,43200000.0
2008-04-07 22:57:00,160.85,160.85,160.84,160.84,43700000.0
2008-04-07 22:58:00,160.84,160.855,160.84,160.85,46900000.0
2008-04-07 22:59:00,160.85,160.865,160.845,160.845,280800000.0
2008-04-07 23:00:00,160.86,160.87,160.86,160.87,1248800000.0
2008-04-07 23:01:00,160.89,160.89,160.88,160.89,1248800000.0
2008-04-07 23:02:00,160.88,160.89,160.87,160.88,1248800000.0
2008-04-07 23:03:00,160.88,160.92,160.87,160.89,1289800000.0
2008-04-07 23:04:00,160.89,160.915,160.88,160.915,725900000.0
2008-04-07 23:05:00,160.915,160.915,160.9,160.9,497600000.0
2008-04-07 23:06:00,160.9,160.9,160.875,160.875,514400000.0
2008-04-07 23:07:00,160.875,160.905,160.865,160.905,248500000.0
2008-04-07 23:08:00,160.905,160.905,160.85,160.86,304000000.0
2008-04-07 23:09:00,160.86,160.89,160.83,160.835,896300000.0
2008-04-07 23:10:00,160.835,160.835,160.8,160.82,266800000.0
2008-04-07 23:11:00,160.82,160.84,160.815,160.83,341700000.0
2008-04-07 23:12:00,160.83,160.84,160.82,160.82,466100000.0
2008-04-07 23:13:00,160.82,160.83,160.8,160.81,870800000.0
2008-04-07 23:14:00,160.81,160.84,160.81,160.81,610500000.0
2008-04-07 23:15:00,160.81,160.82,160.81,160.81,819600000.0
2008-04-07 23:16:00,160.81,160.81,160.79,160.79,415300000.0
2008-04-07 23:17:00,160.79,160.79,160.76,160.76,727400000.0
2008-04-07 23:18:00,160.76,160.77,160.76,160.77,1228000000.0
2008-04-07 23:19:00,160.77,160.78,160.77,160.78,1330800000.0
2008-04-07 23:20:00,160.78,160.81,160.78,160.79,702000000.0
2008-04-07 23:21:00,160.79,160.8,160.79,160.8,1415300000.0
2008-04-07 23:22:00,160.8,160.8,160.78,160.8,1178400000.0
2008-04-07 23:23:00,160.8,160.805,160.79,160.8,552200000.0
2008-04-07 23:24:00,160.8,160.82,160.79,160.82,636400000.0
2008-04-07 23:25:00,160.82,160.82,160.8,160.8,1019400000.0
2008-04-07 23:26:00,160.8,160.86,160.8,160.86,584900000.0
2008-04-07 23:27:00,160.86,160.86,160.84,160.84,186500000.0
2008-04-07 23:28:00,160.84,160.87,160.84,160.87,1428500000.0
2008-04-07 23:29:00,160.87,160.88,160.84,160.85,1003100000.0
2008-04-07 23:30:00,160.85,160.87,160.85,160.87,446300000.0
2008-04-07 23:31:00,160.87,160.875,160.85,160.85,936300000.0
2008-04-07 23:32:00,160.85,160.85,160.85,160.85,1271300000.0
2008-04-07 23:33:00,160.85,160.85,160.83,160.83,939900000.0
2008-04-07 23:34:00,160.83,160.84,160.82,160.82,758300000.0
2008-04-07 23:35:00,160.82,160.84,160.82,160.84,1436900000.0
2008-04-07 23:36:00,160.84,160.84,160.83,160.83,377600000.0
2008-04-07 23:37:00,160.83,160.85,160.82,160.83,629400000.0
2008-04-07 23:38:00,160.83,160.85,160.82,160.82,409400000.0
2008-04-07 23:39:00,160.82,160.83,160.82,160.82,1542500000.0
2008-04-07 23:40:00,160.82,160.845,160.82,160.83,1485700000.0
2008-04-07 23:41:00,160.83,160.86,160.83,160.86,1708900000.0
2008-04-07 23:42:00,160.86,160.87,160.84,160.84,1215100000.0
2008-04-07 23:43:00,160.85,160.85,160.83,160.85,688600000.0
2008-04-07 23:44:00,160.84,160.86,160.84,160.86,688600000.0
2008-04-07 23:45:00,160.85,160.86,160.83,160.85,688600000.0
2008-04-07 23:46:00,160.85,160.85,160.815,160.83,660200000.0
2008-04-07 23:47:00,160.83,160.83,160.83,160.83,1303900000.0
2008-04-07 23:48:00,160.83,160.83,160.82,160.83,1478900000.0
2008-04-07 23:49:00,160.83,160.83,160.78,160.8,1137500000.0
2008-04-07 23:50:00,160.8,160.82,160.79,160.805,1107700000.0
2008-04-07 23:51:00,160.805,160.82,160.805,160.82,389200000.0
2008-04-07 23:52:00,160.82,160.84,160.82,160.83,931500000.0
2008-04-07 23:53:00,160.83,160.83,160.83,160.83,707200000.0
2008-04-07 23:54:00,160.83,160.85,160.82,160.84,670200000.0
2008-04-07 23:55:00,160.84,160.85,160.82,160.83,505400000.0
2008-04-07 23:56:00,160.83,160.83,160.81,160.82,1298700000.0
2008-04-07 23:57:00,160.82,160.82,160.8,160.8,1070500000.0
2008-04-07 23:58:00,160.8,160.8,160.77,160.77,1909200002.0
2008-04-07 23:59:00,160.77,160.77,160.76,160.76,1371600000.0
2008-04-08 00:00:00,160.77,160.78,160.77,160.77,1371600000.0
2008-04-08 00:01:00,160.77,160.77,160.76,160.77,613100000.0
2008-04-08 00:02:00,160.77,160.78,160.77,160.775,1285900000.0
2008-04-08 00:03:00,160.775,160.78,160.74,160.74,417000000.0
2008-04-08 00:04:00,160.74,160.76,160.74,160.75,533700000.0
2008-04-08 00:05:00,160.75,160.76,160.75,160.76,273300000.0
2008-04-08 00:06:00,160.76,160.76,160.75,160.76,730500000.0
2008-04-08 00:07:00,160.76,160.76,160.76,160.76,716800000.0
2008-04-08 00:08:00,160.76,160.77,160.74,160.77,924600000.0
2008-04-08 00:09:00,160.76,160.77,160.75,160.76,1302100000.0
2008-04-08 00:10:00,160.77,160.77,160.77,160.77,1302100000.0
2008-04-08 00:11:00,160.77,160.77,160.77,160.77,1272700000.0
2008-04-08 00:12:00,160.77,160.78,160.77,160.78,1063800000.0
2008-04-08 00:13:00,160.78,160.8,160.77,160.8,1290400000.0
2008-04-08 00:14:00,160.8,160.8,160.79,160.8,1802100000.0
2008-04-08 00:15:00,160.8,160.8,160.8,160.8,1226400000.0
2008-04-08 00:16:00,160.8,160.8,160.76,160.78,761200000.0
2008-04-08 00:17:00,160.78,160.82,160.78,160.82,400500000.0
2008-04-08 00:18:00,160.82,160.86,160.82,160.86,629400000.0
2008-04-08 00:19:00,160.85,160.86,160.85,160.85,1433300000.0
2008-04-08 00:20:00,160.85,160.85,160.84,160.84,762100000.0
2008-04-08 00:21:00,160.84,160.845,160.84,160.845,1442400000.0
2008-04-08 00:22:00,160.845,160.855,160.81,160.82,1008600000.0
2008-04-08 00:23:00,160.815,160.825,160.79,160.8,1085400000.0
2008-04-08 00:24:00,160.8,160.81,160.8,160.8,1238400000.0
2008-04-08 00:25:00,160.8,160.81,160.8,160.81,807600000.0
2008-04-08 00:26:00,160.81,160.81,160.78,160.78,903900000.0
2008-04-08 00:27:00,160.78,160.78,160.78,160.78,1493200000.0
2008-04-08 00:28:00,160.78,160.81,160.78,160.8,1415800000.0
2008-04-08 00:29:00,160.8,160.82,160.8,160.81,1460300000.0
2008-04-08 00:30:00,160.81,160.81,160.79,160.8,995300000.0
2008-04-08 00:31:00,160.8,160.8,160.8,160.8,1217000000.0
2008-04-08 00:32:00,160.8,160.8,160.78,160.78,1176400000.0
2008-04-08 00:33:00,160.78,160.87,160.76,160.87,656300000.0
2008-04-08 00:34:00,160.87,160.88,160.835,160.85,138500000.0
2008-04-08 00:35:00,160.85,160.905,160.845,160.9,591600000.0
2008-04-08 00:36:00,160.9,160.93,160.9,160.91,288600000.0
2008-04-08 00:37:00,160.91,160.915,160.88,160.88,521800000.0
2008-04-08 00:38:00,160.88,160.885,160.865,160.865,90500000.0
2008-04-08 00:39:00,160.865,160.89,160.865,160.89,238100000.0
2008-04-08 00:40:00,160.89,160.9,160.89,160.89,170400000.0
2008-04-08 00:41:00,160.89,160.9,160.87,160.875,186400000.0
2008-04-08 00:42:00,160.875,160.88,160.875,160.875,159300000.0
2008-04-08 00:43:00,160.875,160.875,160.875,160.875,88000000.0
2008-04-08 00:44:00,160.875,160.875,160.875,160.875,88000000.0
2008-04-08 00:45:00,160.875,160.875,160.865,160.865,102200000.0
2008-04-08 00:46:00,160.865,160.865,160.865,160.865,88000000.0
2008-04-08 00:47:00,160.865,160.87,160.865,160.865,81600000.0
2008-04-08 00:48:00,160.865,160.89,160.865,160.87,138800000.0
2008-04-08 00:49:00,160.87,160.88,160.87,160.87,142400000.0
2008-04-08 00:50:00,160.87,160.88,160.87,160.88,267700000.0
2008-04-08 00:51:00,160.88,160.925,160.88,160.925,946000000.0
2008-04-08 00:52:00,160.925,160.925,160.89,160.89,142100000.0
2008-04-08 00:53:00,160.88,160.91,160.87,160.9,355900000.0
2008-04-08 00:54:00,160.9,160.9,160.885,160.885,334400000.0
2008-04-08 00:55:00,160.885,160.9,160.88,160.88,322000000.0
2008-04-08 00:56:00,160.88,160.89,160.88,160.88,812800000.0
2008-04-08 00:57:00,160.88,160.88,160.88,160.88,216100000.0
2008-04-08 00:58:00,160.88,160.9,160.88,160.89,289700000.0
2008-04-08 00:59:00,160.89,160.89,160.88,160.89,229800000.0
2008-04-08 01:00:00,160.89,160.9,160.88,160.88,184200000.0
2008-04-08 01:01:00,160.88,160.91,160.88,160.9,182100000.0
2008-04-08 01:02:00,160.9,160.92,160.89,160.91,218800000.0
2008-04-08 01:03:00,160.91,160.93,160.9,160.9,193200000.0
2008-04-08 01:04:00,160.9,160.9,160.88,160.88,146800000.0
2008-04-08 01:05:00,160.88,160.92,160.88,160.9,246800000.0
2008-04-08 01:06:00,160.9,160.97,160.9,160.965,268100000.0
2008-04-08 01:07:00,160.965,160.99,160.94,160.95,271000000.0
2008-04-08 01:08:00,160.95,161.01,160.95,160.98,420900000.0
2008-04-08 01:09:00,160.98,160.98,160.94,160.98,539700000.0
2008-04-08 01:10:00,160.99,161.0,160.99,160.99,467600000.0
2008-04-08 01:11:00,160.99,161.0,160.99,161.0,68000000.0
2008-04-08 01:12:00,161.0,161.0,160.99,160.99,66000000.0
2008-04-08 01:13:00,160.99,160.99,160.98,160.98,65700000.0
2008-04-08 01:14:00,160.98,161.01,160.96,161.0,112600000.0
2008-04-08 01:15:00,161.0,161.0,160.98,160.995,202500000.0
2008-04-08 01:16:00,160.995,161.0,160.98,160.99,552500000.0
2008-04-08 01:17:00,160.99,160.99,160.93,160.935,259200000.0
2008-04-08 01:18:00,160.935,160.95,160.93,160.93,691400000.0
2008-04-08 01:19:00,160.93,160.95,160.92,160.95,407800000.0
2008-04-08 01:20:00,160.95,160.96,160.94,160.95,387800000.0
2008-04-08 01:21:00,160.95,160.97,160.92,160.96,487000000.0
2008-04-08 01:22:00,160.96,160.97,160.91,160.92,292400000.0
2008-04-08 01:23:00,160.92,160.93,160.92,160.92,607100000.0
2008-04-08 01:24:00,160.92,160.93,160.915,160.92,638100000.0
2008-04-08 01:25:00,160.92,160.93,160.91,160.92,430300000.0
2008-04-08 01:26:00,160.92,160.93,160.91,160.925,179500000.0
2008-04-08 01:27:00,160.925,160.93,160.92,160.93,118900000.0
2008-04-08 01:28:00,160.93,160.94,160.92,160.93,120400000.0
2008-04-08 01:29:00,160.93,160.95,160.91,160.94,149800000.0
2008-04-08 01:30:00,160.94,160.94,160.92,160.92,106300000.0
2008-04-08 01:31:00,160.92,160.97,160.92,160.96,273600000.0
2008-04-08 01:32:00,160.96,161.01,160.94,161.01,261400000.0
2008-04-08 01:33:00,161.01,161.02,161.0,161.01,99800000.0
2008-04-08 01:34:00,161.01,161.02,161.0,161.01,81400000.0
2008-04-08 01:35:00,161.0,161.03,161.0,161.03,81500000.0
2008-04-08 01:36:00,161.03,161.06,161.01,161.04,666900000.0
2008-04-08 01:37:00,161.04,161.09,161.04,161.08,116700000.0
2008-04-08 01:38:00,161.08,161.08,161.06,161.07,98800000.0
2008-04-08 01:39:00,161.07,161.07,161.06,161.06,101700000.0
2008-04-08 01:40:00,161.06,161.075,161.055,161.055,68800000.0
2008-04-08 01:41:00,161.055,161.07,161.055,161.06,83000000.0
2008-04-08 01:42:00,161.05,161.11,161.05,161.11,102500000.0
2008-04-08 01:43:00,161.11,161.11,161.09,161.1,72600000.0
2008-04-08 01:44:00,161.1,161.12,161.1,161.12,67700000.0
2008-04-08 01:45:00,161.12,161.12,161.08,161.09,97700000.0
2008-04-08 01:46:00,161.09,161.09,161.04,161.08,86100000.0
2008-04-08 01:47:00,161.08,161.105,161.06,161.06,242500000.0
2008-04-08 01:48:00,161.06,161.07,161.06,161.07,447100000.0
2008-04-08 01:49:00,161.07,161.08,161.07,161.08,188200000.0
2008-04-08 01:50:00,161.08,161.09,161.06,161.07,400400000.0
2008-04-08 01:51:00,161.07,161.09,161.07,161.08,71800000.0
2008-04-08 01:52:00,161.08,161.08,161.07,161.08,174300000.0
2008-04-08 01:53:00,161.08,161.09,161.08,161.09,87800000.0
2008-04-08 01:54:00,161.09,161.1,161.03,161.03,110900000.0
2008-04-08 01:55:00,161.03,161.03,161.01,161.02,237500000.0
2008-04-08 01:56:00,161.02,161.02,161.01,161.02,188400000.0
2008-04-08 01:57:00,161.02,161.03,161.01,161.01,148000000.0
2008-04-08 01:58:00,161.01,161.03,161.0,161.03,158500000.0
2008-04-08 01:59:00,161.03,161.06,161.02,161.05,70300000.0
2008-04-08 02:00:00,161.05,161.05,161.03,161.05,76800000.0
2008-04-08 02:01:00,161.05,161.05,160.99,161.0,192700000.0
2008-04-08 02:02:00,161.0,161.03,160.975,161.0,257600000.0
2008-04-08 02:03:00,161.0,161.03,161.0,161.005,366500000.0
2008-04-08 02:04:00,161.005,161.02,161.0,161.01,150800000.0
2008-04-08 02:05:00,161.01,161.065,161.01,161.045,148500000.0
2008-04-08 02:06:00,161.045,161.07,161.045,161.06,206400000.0
2008-04-08 02:07:00,161.06,161.08,161.05,161.06,156300000.0
2008-04-08 02:08:00,161.06,161.085,161.06,161.075,90400000.0
2008-04-08 02:09:00,161.08,161.08,161.07,161.075,96200000.0
2008-04-08 02:10:00,161.075,161.14,161.075,161.14,164700000.0
2008-04-08 02:11:00,161.14,161.39,161.135,161.385,334200000.0
2008-04-08 02:12:00,161.385,161.39,161.34,161.355,989500000.0
2008-04-08 02:13:00,161.36,161.43,161.35,161.43,610800000.0
2008-04-08 02:14:00,161.43,161.705,161.43,161.68,452229817.0
2008-04-08 02:15:00,161.68,161.715,161.6,161.615,540400000.0
2008-04-08 02:16:00,161.615,161.66,161.56,161.65,426900000.0
2008-04-08 02:17:00,161.65,161.7,161.58,161.59,240500000.0
2008-04-08 02:18:00,161.59,161.61,161.57,161.61,262600000.0
2008-04-08 02:19:00,161.61,161.65,161.59,161.6,708999997.0
2008-04-08 02:20:00,161.6,161.61,161.57,161.57,267000000.0
2008-04-08 02:21:00,161.57,161.6,161.51,161.58,456199999.0
2008-04-08 02:22:00,161.58,161.62,161.46,161.49,343287689.0
2008-04-08 02:23:00,161.5,161.55,161.49,161.52,359700000.0
2008-04-08 02:24:00,161.52,161.53,161.5,161.51,427000000.0
2008-04-08 02:25:00,161.51,161.52,161.325,161.33,350200000.0
2008-04-08 02:26:00,161.33,161.455,161.31,161.39,954299997.0
2008-04-08 02:27:00,161.38,161.395,161.33,161.36,680200001.0
2008-04-08 02:28:00,161.36,161.36,161.32,161.34,769100000.0
2008-04-08 02:29:00,161.33,161.41,161.33,161.37,706300000.0
2008-04-08 02:30:00,161.37,161.39,161.3,161.3,1015000001.0
2008-04-08 02:31:00,161.3,161.32,161.28,161.31,949000000.0
2008-04-08 02:32:00,161.31,161.35,161.27,161.33,557000000.0
2008-04-08 02:33:00,161.33,161.345,161.26,161.31,658900000.0
2008-04-08 02:34:00,161.31,161.35,161.28,161.29,1304500002.0
2008-04-08 02:35:00,161.3,161.305,161.23,161.265,1191700000.0
2008-04-08 02:36:00,161.26,161.26,161.25,161.25,1565500000.0
2008-04-08 02:37:00,161.25,161.28,161.25,161.25,2135800003.0
2008-04-08 02:38:00,161.25,161.3,161.245,161.29,1449200006.0
2008-04-08 02:39:00,161.29,161.35,161.26,161.35,995999997.0
2008-04-08 02:40:00,161.35,161.36,161.33,161.35,606000000.0
2008-04-08 02:41:00,161.35,161.37,161.32,161.37,472700000.0
2008-04-08 02:42:00,161.37,161.39,161.32,161.34,481400001.0
2008-04-08 02:43:00,161.35,161.39,161.34,161.37,448199999.0
2008-04-08 02:44:00,161.37,161.39,161.36,161.39,1928600000.0
2008-04-08 02:45:00,161.39,161.475,161.39,161.45,1761400001.0
2008-04-08 02:46:00,161.45,161.45,161.41,161.41,1663300000.0
2008-04-08 02:47:00,161.41,161.43,161.38,161.39,546500000.0
2008-04-08 02:48:00,161.39,161.46,161.38,161.45,721200000.0
2008-04-08 02:49:00,161.45,161.5,161.45,161.49,700700000.0
2008-04-08 02:50:00,161.49,161.55,161.49,161.55,518900000.0
2008-04-08 02:51:00,161.55,161.585,161.54,161.57,1787273352.0
2008-04-08 02:52:00,161.57,161.57,161.52,161.555,1965500004.0
2008-04-08 02:53:00,161.555,161.57,161.5,161.5,807999999.0
2008-04-08 02:54:00,161.5,161.54,161.49,161.53,852260112.0
2008-04-08 02:55:00,161.53,161.53,161.465,161.47,311800000.0
2008-04-08 02:56:00,161.47,161.505,161.47,161.485,573700000.0
2008-04-08 02:57:00,161.48,161.52,161.47,161.51,652799999.0
2008-04-08 02:58:00,161.51,161.53,161.505,161.51,740400000.0
2008-04-08 02:59:00,161.51,161.51,161.47,161.47,944300000.0
2008-04-08 03:00:00,161.47,161.495,161.46,161.46,751300000.0
2008-04-08 03:01:00,161.46,161.47,161.425,161.425,811800001.0
2008-04-08 03:02:00,161.425,161.43,161.365,161.375,600900000.0
2008-04-08 03:03:00,161.375,161.43,161.37,161.41,716100000.0
2008-04-08 03:04:00,161.41,161.44,161.395,161.415,894700001.0
2008-04-08 03:05:00,161.415,161.415,161.37,161.38,549000000.0
2008-04-08 03:06:00,161.38,161.41,161.37,161.37,364099999.0
2008-04-08 03:07:00,161.37,161.435,161.35,161.43,571100000.0
2008-04-08 03:08:00,161.43,161.45,161.42,161.45,515500000.0
2008-04-08 03:09:00,161.45,161.48,161.42,161.44,1023799999.0
2008-04-08 03:10:00,161.44,161.49,161.44,161.465,699400000.0
2008-04-08 03:11:00,161.465,161.485,161.465,161.47,1690400000.0
2008-04-08 03:12:00,161.47,161.49,161.465,161.47,1465600000.0
2008-04-08 03:13:00,161.47,161.52,161.47,161.5,834800000.0
2008-04-08 03:14:00,161.5,161.52,161.48,161.49,633600000.0
2008-04-08 03:15:00,161.49,161.49,161.47,161.48,386900000.0
2008-04-08 03:16:00,161.48,161.5,161.48,161.495,780000000.0
2008-04-08 03:17:00,161.495,161.495,161.48,161.49,617200000.0
2008-04-08 03:18:00,161.5,161.52,161.47,161.48,724100000.0
2008-04-08 03:19:00,161.48,161.49,161.475,161.48,844000000.0
2008-04-08 03:20:00,161.48,161.48,161.44,161.44,779200000.0
2008-04-08 03:21:00,161.44,161.455,161.44,161.45,816000000.0
2008-04-08 03:22:00,161.45,161.46,161.43,161.45,974399999.0
2008-04-08 03:23:00,161.44,161.45,161.44,161.44,1195200000.0
2008-04-08 03:24:00,161.44,161.445,161.42,161.42,685599996.0
2008-04-08 03:25:00,161.42,161.42,161.415,161.42,576600000.0
2008-04-08 03:26:00,161.42,161.43,161.42,161.43,1005600000.0
2008-04-08 03:27:00,161.43,161.43,161.425,161.43,240800000.0
2008-04-08 03:28:00,161.43,161.43,161.425,161.425,676800000.0
2008-04-08 03:29:00,161.425,161.43,161.42,161.42,342900000.0
2008-04-08 03:30:00,161.42,161.435,161.42,161.43,441000000.0
2008-04-08 03:31:00,161.43,161.465,161.43,161.45,525400000.0
2008-04-08 03:32:00,161.45,161.47,161.44,161.45,571700000.0
2008-04-08 03:33:00,161.45,161.47,161.45,161.45,236100000.0
2008-04-08 03:34:00,161.45,161.455,161.44,161.45,441900000.0
2008-04-08 03:35:00,161.45,161.455,161.44,161.44,426800000.0
2008-04-08 03:36:00,161.44,161.45,161.44,161.44,1040200000.0
2008-04-08 03:37:00,161.44,161.45,161.44,161.44,1093200000.0
2008-04-08 03:38:00,161.44,161.46,161.44,161.46,782600000.0
2008-04-08 03:39:00,161.46,161.47,161.45,161.46,729400000.0
2008-04-08 03:40:00,161.46,161.485,161.46,161.47,764600000.0
2008-04-08 03:41:00,161.47,161.475,161.46,161.46,1176400000.0
2008-04-08 03:42:00,161.46,161.47,161.45,161.455,624600000.0
2008-04-08 03:43:00,161.455,161.455,161.44,161.44,500000000.0
2008-04-08 03:44:00,161.44,161.45,161.43,161.44,703200000.0
2008-04-08 03:45:00,161.44,161.44,161.42,161.42,954100000.0
2008-04-08 03:46:00,161.42,161.42,161.38,161.39,1117600000.0
2008-04-08 03:47:00,161.39,161.435,161.39,161.435,438400000.0
2008-04-08 03:48:00,161.435,161.46,161.425,161.45,523700000.0
2008-04-08 03:49:00,161.45,161.5,161.415,161.415,421600000.0
2008-04-08 03:50:00,161.415,161.425,161.38,161.38,1095300000.0
2008-04-08 03:51:00,161.38,161.405,161.38,161.405,959100000.0
2008-04-08 03:52:00,161.405,161.405,161.375,161.4,506400000.0
2008-04-08 03:53:00,161.4,161.43,161.39,161.43,619600000.0
2008-04-08 03:54:00,161.43,161.485,161.43,161.465,735600000.0
2008-04-08 03:55:00,161.47,161.51,161.43,161.44,661800000.0
2008-04-08 03:56:00,161.44,161.44,161.4,161.4,1107200000.0
2008-04-08 03:57:00,161.4,161.415,161.39,161.41,963400000.0
2008-04-08 03:58:00,161.41,161.415,161.4,161.4,726700000.0
2008-04-08 03:59:00,161.4,161.42,161.4,161.42,529000000.0
2008-04-08 04:00:00,161.43,161.43,161.4,161.42,751400000.0
2008-04-08 04:01:00,161.42,161.42,161.41,161.415,606600000.0
2008-04-08 04:02:00,161.415,161.415,161.4,161.4,279900000.0
2008-04-08 04:03:00,161.4,161.4,161.375,161.39,581300000.0
2008-04-08 04:04:00,161.39,161.4,161.38,161.4,946300000.0
2008-04-08 04:05:00,161.4,161.42,161.39,161.41,617400000.0
2008-04-08 04:06:00,161.41,161.42,161.4,161.4,625100000.0
2008-04-08 04:07:00,161.4,161.4,161.34,161.35,1017300000.0
2008-04-08 04:08:00,161.35,161.38,161.34,161.355,675800000.0
2008-04-08 04:09:00,161.355,161.37,161.35,161.365,612500000.0
2008-04-08 04:10:00,161.365,161.385,161.365,161.37,340000000.0
2008-04-08 04:11:00,161.37,161.37,161.36,161.37,917600000.0
2008-04-08 04:12:00,161.37,161.37,161.34,161.34,881600000.0
2008-04-08 04:13:00,161.34,161.34,161.31,161.33,670600000.0
2008-04-08 04:14:00,161.33,161.34,161.325,161.34,387100000.0
2008-04-08 04:15:00,161.34,161.35,161.26,161.27,663900000.0
2008-04-08 04:16:00,161.27,161.31,161.27,161.31,714100000.0
2008-04-08 04:17:00,161.31,161.32,161.28,161.29,858000000.0
2008-04-08 04:18:00,161.29,161.29,161.28,161.28,858400000.0
2008-04-08 04:19:00,161.28,161.3,161.28,161.28,782900000.0
2008-04-08 04:20:00,161.28,161.31,161.28,161.3,655500000.0
2008-04-08 04:21:00,161.3,161.31,161.28,161.29,1548900001.0
2008-04-08 04:22:00,161.29,161.315,161.29,161.3,1715200000.0
2008-04-08 04:23:00,161.3,161.305,161.28,161.295,1039600027.0
2008-04-08 04:24:00,161.295,161.3,161.265,161.28,394500000.0
2008-04-08 04:25:00,161.28,161.28,161.275,161.28,468450000.0
2008-04-08 04:26:00,161.28,161.295,161.275,161.295,1001700000.0
2008-04-08 04:27:00,161.295,161.315,161.285,161.31,875700000.0
2008-04-08 04:28:00,161.315,161.35,161.31,161.34,1269300026.0
2008-04-08 04:29:00,161.34,161.34,161.3,161.33,1375100000.0
2008-04-08 04:30:00,161.33,161.35,161.33,161.35,1005500000.0
2008-04-08 04:31:00,161.35,161.41,161.35,161.4,836400000.0
2008-04-08 04:32:00,161.4,161.415,161.395,161.41,847200000.0
2008-04-08 04:33:00,161.41,161.415,161.4,161.41,752800000.0
2008-04-08 04:34:00,161.41,161.41,161.36,161.37,785400000.0
2008-04-08 04:35:00,161.37,161.38,161.37,161.38,423500000.0
2008-04-08 04:36:00,161.375,161.41,161.375,161.4,608299999.0
2008-04-08 04:37:00,161.4,161.435,161.4,161.41,661600000.0
2008-04-08 04:38:00,161.41,161.435,161.4,161.41,561600000.0
2008-04-08 04:39:00,161.41,161.41,161.4,161.4,753500000.0
2008-04-08 04:40:00,161.4,161.4,161.4,161.4,1276400000.0
2008-04-08 04:41:00,161.4,161.4,161.38,161.38,1016600000.0
2008-04-08 04:42:00,161.38,161.38,161.36,161.38,750400000.0
2008-04-08 04:43:00,161.38,161.39,161.36,161.36,970600000.0
2008-04-08 04:44:00,161.36,161.375,161.36,161.375,1057600000.0
2008-04-08 04:45:00,161.375,161.375,161.34,161.34,1206600000.0
2008-04-08 04:46:00,161.34,161.38,161.34,161.34,889100000.0
2008-04-08 04:47:00,161.34,161.36,161.34,161.355,945600000.0
2008-04-08 04:48:00,161.355,161.36,161.33,161.34,1095700019.0
2008-04-08 04:49:00,161.34,161.385,161.325,161.37,581099999.0
2008-04-08 04:50:00,161.37,161.37,161.35,161.355,530400000.0
2008-04-08 04:51:00,161.355,161.36,161.35,161.35,976000000.0
2008-04-08 04:52:00,161.35,161.35,161.31,161.31,1688400019.0
2008-04-08 04:53:00,161.29,161.315,161.29,161.31,678700000.0
2008-04-08 04:54:00,161.31,161.35,161.31,161.325,679700000.0
2008-04-08 04:55:00,161.325,161.33,161.3,161.3,535700000.0
2008-04-08 04:56:00,161.3,161.325,161.28,161.3,1469499999.0
2008-04-08 04:57:00,161.3,161.305,161.27,161.28,1647099996.0
2008-04-08 04:58:00,161.28,161.29,161.26,161.26,1747200000.0
2008-04-08 04:59:00,161.27,161.27,161.25,161.25,1747200000.0
2008-04-08 05:00:00,161.25,161.28,161.25,161.28,1788800000.0
2008-04-08 05:01:00,161.285,161.305,161.28,161.29,1618500000.0
2008-04-08 05:02:00,161.29,161.33,161.29,161.33,1839700000.0
2008-04-08 05:03:00,161.33,161.35,161.31,161.33,2125599998.0
2008-04-08 05:04:00,161.33,161.35,161.31,161.31,1340499996.0
2008-04-08 05:05:00,161.31,161.33,161.31,161.32,579200000.0
2008-04-08 05:06:00,161.32,161.33,161.32,161.33,423200000.0
2008-04-08 05:07:00,161.33,161.35,161.29,161.32,863700000.0
2008-04-08 05:08:00,161.32,161.32,161.31,161.31,1164000000.0
2008-04-08 05:09:00,161.31,161.35,161.31,161.35,958400000.0
2008-04-08 05:10:00,161.35,161.36,161.32,161.33,651300000.0
2008-04-08 05:11:00,161.33,161.34,161.32,161.33,561800000.0
2008-04-08 05:12:00,161.33,161.35,161.28,161.31,459200000.0
2008-04-08 05:13:00,161.31,161.33,161.27,161.295,512000000.0
2008-04-08 05:14:00,161.295,161.295,161.28,161.28,604800000.0
2008-04-08 05:15:00,161.28,161.34,161.28,161.31,759600000.0
2008-04-08 05:16:00,161.31,161.37,161.3,161.35,634800000.0
2008-04-08 05:17:00,161.36,161.36,161.3,161.33,908700000.0
2008-04-08 05:18:00,161.33,161.36,161.32,161.35,756600000.0
2008-04-08 05:19:00,161.35,161.37,161.3,161.3,750200000.0
2008-04-08 05:20:00,161.3,161.335,161.25,161.32,949700000.0
2008-04-08 05:21:00,161.33,161.4,161.33,161.37,1326200000.0
2008-04-08 05:22:00,161.37,161.385,161.34,161.37,1185100000.0
2008-04-08 05:23:00,161.37,161.37,161.36,161.37,808000000.0
2008-04-08 05:24:00,161.37,161.38,161.37,161.38,641600000.0
2008-04-08 05:25:00,161.38,161.39,161.36,161.36,1024800000.0
2008-04-08 05:26:00,161.36,161.365,161.35,161.36,352000000.0
2008-04-08 05:27:00,161.36,161.43,161.27,161.38,899700000.0
2008-04-08 05:28:00,161.38,161.42,161.34,161.38,494300000.0
2008-04-08 05:29:00,161.38,161.38,161.33,161.365,421200000.0
2008-04-08 05:30:00,161.365,161.375,161.3,161.3,394900000.0
2008-04-08 05:31:00,161.3,161.31,161.25,161.25,915499999.0
2008-04-08 05:32:00,161.25,161.25,161.21,161.25,767900000.0
2008-04-08 05:33:00,161.26,161.28,161.2,161.25,920800000.0
2008-04-08 05:34:00,161.25,161.25,161.2,161.2,913000000.0
2008-04-08 05:35:00,161.2,161.22,161.13,161.17,799900000.0
2008-04-08 05:36:00,161.17,161.2,161.13,161.19,1031700000.0
2008-04-08 05:37:00,161.19,161.21,161.18,161.2,825800000.0
2008-04-08 05:38:00,161.2,161.25,161.17,161.24,731000000.0
2008-04-08 05:39:00,161.24,161.27,161.23,161.24,649600000.0
2008-04-08 05:40:00,161.24,161.245,161.215,161.23,1106600000.0
2008-04-08 05:41:00,161.23,161.23,161.2,161.21,954700000.0
2008-04-08 05:42:00,161.21,161.27,161.21,161.26,992700000.0
2008-04-08 05:43:00,161.26,161.29,161.24,161.27,1076100000.0
2008-04-08 05:44:00,161.27,161.27,161.25,161.26,1019000000.0
2008-04-08 05:45:00,161.26,161.26,161.24,161.24,826100000.0
2008-04-08 05:46:00,161.24,161.28,161.22,161.28,530600000.0
2008-04-08 05:47:00,161.27,161.285,161.25,161.26,604000000.0
2008-04-08 05:48:00,161.26,161.27,161.2,161.2,882600000.0
2008-04-08 05:49:00,161.2,161.22,161.2,161.22,936000000.0
2008-04-08 05:50:00,161.22,161.22,161.2,161.22,817600000.0
2008-04-08 05:51:00,161.22,161.22,161.21,161.21,666000000.0
2008-04-08 05:52:00,161.2,161.235,161.18,161.19,907300000.0
2008-04-08 05:53:00,161.19,161.21,161.18,161.2,659700000.0
2008-04-08 05:54:00,161.2,161.22,161.2,161.21,1047900000.0
2008-04-08 05:55:00,161.21,161.24,161.2,161.22,929300000.0
2008-04-08 05:56:00,161.22,161.24,161.22,161.24,770700002.0
2008-04-08 05:57:00,161.24,161.24,161.23,161.23,651800000.0
2008-04-08 05:58:00,161.23,161.25,161.23,161.25,1094499999.0
2008-04-08 05:59:00,161.25,161.27,161.23,161.23,1005600000.0
2008-04-08 06:00:00,161.23,161.23,161.2,161.21,685900000.0
2008-04-08 06:01:00,161.21,161.23,161.21,161.22,986900000.0
2008-04-08 06:02:00,161.22,161.23,161.22,161.22,1080300000.0
2008-04-08 06:03:00,161.22,161.225,161.21,161.22,1268400000.0
2008-04-08 06:04:00,161.22,161.26,161.22,161.24,509100000.0
2008-04-08 06:05:00,161.26,161.26,161.22,161.24,441800000.0
2008-04-08 06:06:00,161.24,161.29,161.24,161.29,439800000.0
2008-04-08 06:07:00,161.29,161.32,161.26,161.31,741899999.0
2008-04-08 06:08:00,161.31,161.36,161.3,161.35,579199999.0
2008-04-08 06:09:00,161.34,161.34,161.28,161.31,496800000.0
2008-04-08 06:10:00,161.31,161.32,161.29,161.3,545700000.0
2008-04-08 06:11:00,161.28,161.35,161.27,161.35,589799998.0
2008-04-08 06:12:00,161.35,161.36,161.34,161.35,1026100000.0
2008-04-08 06:13:00,161.35,161.38,161.35,161.36,680300000.0
2008-04-08 06:14:00,161.36,161.38,161.35,161.38,347300000.0
2008-04-08 06:15:00,161.38,161.38,161.35,161.35,643800000.0
2008-04-08 06:16:00,161.35,161.37,161.35,161.37,938499994.0
2008-04-08 06:17:00,161.37,161.45,161.36,161.375,563700000.0
2008-04-08 06:18:00,161.37,161.38,161.34,161.38,963200000.0
2008-04-08 06:19:00,161.38,161.4,161.34,161.35,642800000.0
2008-04-08 06:20:00,161.35,161.355,161.32,161.345,791200000.0
2008-04-08 06:21:00,161.345,161.35,161.26,161.29,627200000.0
2008-04-08 06:22:00,161.29,161.3,161.2,161.21,1011200000.0
2008-04-08 06:23:00,161.215,161.22,161.2,161.22,585600000.0
2008-04-08 06:24:00,161.23,161.25,161.21,161.23,948000000.0
2008-04-08 06:25:00,161.23,161.235,161.2,161.22,1003100000.0
2008-04-08 06:26:00,161.22,161.22,161.2,161.21,1211400000.0
2008-04-08 06:27:00,161.21,161.24,161.2,161.24,959500000.0
2008-04-08 06:28:00,161.24,161.26,161.22,161.23,904000000.0
2008-04-08 06:29:00,161.23,161.27,161.21,161.21,862499999.0
2008-04-08 06:30:00,161.21,161.25,161.205,161.24,614700000.0
2008-04-08 06:31:00,161.24,161.25,161.215,161.215,611200000.0
2008-04-08 06:32:00,161.22,161.235,161.22,161.23,712500000.0
2008-04-08 06:33:00,161.23,161.23,161.21,161.22,859100000.0
2008-04-08 06:34:00,161.22,161.22,161.2,161.21,425900000.0
2008-04-08 06:35:00,161.205,161.25,161.205,161.25,689000000.0
2008-04-08 06:36:00,161.25,161.27,161.235,161.265,409600000.0
2008-04-08 06:37:00,161.265,161.265,161.23,161.23,560800000.0
2008-04-08 06:38:00,161.23,161.24,161.2,161.2,867199999.0
2008-04-08 06:39:00,161.2,161.22,161.19,161.21,1814399999.0
2008-04-08 06:40:00,161.22,161.22,161.19,161.2,1275200000.0
2008-04-08 06:41:00,161.2,161.2,161.19,161.2,1781600000.0
2008-04-08 06:42:00,161.2,161.21,161.2,161.2,1169600000.0
2008-04-08 06:43:00,161.2,161.2,161.17,161.18,1030400000.0
2008-04-08 06:44:00,161.18,161.195,161.17,161.17,646400000.0
2008-04-08 06:45:00,161.17,161.175,161.15,161.16,676000000.0
2008-04-08 06:46:00,161.16,161.17,161.115,161.16,553600000.0
2008-04-08 06:47:00,161.16,161.17,161.16,161.16,928800000.0
2008-04-08 06:48:00,161.175,161.175,161.12,161.13,916100000.0
2008-04-08 06:49:00,161.13,161.13,161.12,161.12,1124000000.0
2008-04-08 06:50:00,161.12,161.13,161.1,161.12,1174199999.0
2008-04-08 06:51:00,161.12,161.12,161.11,161.11,1303800000.0
2008-04-08 06:52:00,161.11,161.13,161.005,161.06,1122899999.0
2008-04-08 06:53:00,161.06,161.07,161.02,161.035,597000000.0
2008-04-08 06:54:00,161.03,161.06,161.02,161.04,611800000.0
2008-04-08 06:55:00,161.04,161.065,161.03,161.05,588900000.0
2008-04-08 06:56:00,161.05,161.05,160.96,160.96,588500000.0
2008-04-08 06:57:00,160.96,161.01,160.95,160.98,409900000.0
2008-04-08 06:58:00,160.98,160.98,160.925,160.95,606000000.0
2008-04-08 06:59:00,160.955,160.965,160.94,160.96,531000000.0
2008-04-08 07:00:00,160.96,160.97,160.95,160.965,616900000.0
2008-04-08 07:01:00,160.96,160.975,160.95,160.97,1116200000.0
2008-04-08 07:02:00,160.97,161.07,160.96,161.06,712699995.0
2008-04-08 07:03:00,161.06,161.07,160.99,161.0,541700000.0
2008-04-08 07:04:00,161.0,161.01,161.0,161.0,428100000.0
2008-04-08 07:05:00,161.0,161.01,161.0,161.005,614600000.0
2008-04-08 07:06:00,161.005,161.03,160.98,161.025,369200000.0
2008-04-08 07:07:00,161.025,161.045,161.01,161.04,778599999.0
2008-04-08 07:08:00,161.04,161.06,161.02,161.04,631899992.0
2008-04-08 07:09:00,161.04,161.07,161.03,161.06,472900000.0
2008-04-08 07:10:00,161.06,161.06,161.045,161.05,741500000.0
2008-04-08 07:11:00,161.05,161.05,161.02,161.03,713500000.0
2008-04-08 07:12:00,161.03,161.04,161.02,161.03,979700000.0
2008-04-08 07:13:00,161.03,161.03,161.02,161.02,750300000.0
2008-04-08 07:14:00,161.02,161.04,161.02,161.04,831800000.0
2008-04-08 07:15:00,161.04,161.04,161.0,161.02,716700000.0
2008-04-08 07:16:00,161.02,161.03,161.005,161.01,475200000.0
2008-04-08 07:17:00,161.01,161.01,160.98,160.98,444600000.0
2008-04-08 07:18:00,160.98,161.0,160.98,160.98,592300000.0
2008-04-08 07:19:00,160.98,161.005,160.98,160.98,429900000.0
2008-04-08 07:20:00,160.98,161.025,160.98,161.01,644200000.0
2008-04-08 07:21:00,161.01,161.025,161.0,161.025,775300000.0
2008-04-08 07:22:00,161.025,161.04,161.02,161.03,316300000.0
2008-04-08 07:23:00,161.03,161.035,161.03,161.03,709200000.0
2008-04-08 07:24:00,161.03,161.06,161.02,161.06,1148000000.0
2008-04-08 07:25:00,161.05,161.06,161.04,161.055,606400000.0
2008-04-08 07:26:00,161.055,161.055,161.05,161.05,725400000.0
2008-04-08 07:27:00,161.05,161.05,161.03,161.03,556400000.0
2008-04-08 07:28:00,161.03,161.03,160.99,160.99,798700000.0
2008-04-08 07:29:00,160.99,161.01,160.98,160.98,466300000.0
2008-04-08 07:30:00,160.98,161.0,160.96,160.96,303400000.0
2008-04-08 07:31:00,160.96,161.01,160.96,161.01,497500000.0
2008-04-08 07:32:00,161.0,161.05,161.0,161.035,223200000.0
2008-04-08 07:33:00,161.035,161.035,161.025,161.025,187800000.0
2008-04-08 07:34:00,161.025,161.04,161.02,161.03,430900000.0
2008-04-08 07:35:00,161.03,161.045,161.02,161.04,177100000.0
2008-04-08 07:36:00,161.04,161.045,161.005,161.005,298900000.0
2008-04-08 07:37:00,161.005,161.015,161.0,161.0,312700000.0
2008-04-08 07:38:00,161.0,161.01,161.0,161.01,266400000.0
2008-04-08 07:39:00,161.01,161.06,161.01,161.05,285600000.0
2008-04-08 07:40:00,161.05,161.055,161.04,161.05,738600000.0
2008-04-08 07:41:00,161.05,161.065,161.05,161.055,901500000.0
2008-04-08 07:42:00,161.055,161.055,161.04,161.05,512500000.0
2008-04-08 07:43:00,161.05,161.05,161.01,161.02,164800000.0
2008-04-08 07:44:00,161.02,161.02,160.98,160.99,180900000.0
2008-04-08 07:45:00,160.99,161.02,160.99,161.02,248100000.0
2008-04-08 07:46:00,161.01,161.03,160.99,161.0,305000000.0
2008-04-08 07:47:00,161.0,161.03,160.995,161.03,410700000.0
2008-04-08 07:48:00,161.03,161.04,161.01,161.015,146200000.0
2008-04-08 07:49:00,161.015,161.03,161.005,161.03,132000000.0
2008-04-08 07:50:00,161.02,161.03,161.0,161.02,525000000.0
2008-04-08 07:51:00,161.02,161.02,161.015,161.02,452700000.0
2008-04-08 07:52:00,161.02,161.035,161.01,161.02,417400000.0
2008-04-08 07:53:00,161.02,161.03,160.995,161.01,324300000.0
2008-04-08 07:54:00,161.01,161.015,161.01,161.01,781300000.0
2008-04-08 07:55:00,161.01,161.015,161.0,161.005,776800000.0
2008-04-08 07:56:00,161.005,161.015,161.0,161.005,907200000.0
2008-04-08 07:57:00,161.005,161.03,161.005,161.03,647200000.0
2008-04-08 07:58:00,161.03,161.05,161.02,161.05,529300000.0
2008-04-08 07:59:00,161.05,161.08,161.04,161.075,441900000.0
2008-04-08 08:00:00,161.075,161.095,161.07,161.07,979800000.0
2008-04-08 08:01:00,161.07,161.085,161.07,161.08,1157800000.0
2008-04-08 08:02:00,161.08,161.09,161.06,161.06,890900001.0
2008-04-08 08:03:00,161.06,161.07,161.06,161.07,1201100000.0
2008-04-08 08:04:00,161.07,161.08,161.07,161.075,945300000.0
2008-04-08 08:05:00,161.075,161.135,161.07,161.11,626500000.0
2008-04-08 08:06:00,161.11,161.13,161.11,161.12,783700000.0
2008-04-08 08:07:00,161.12,161.12,161.1,161.1,1373100000.0
2008-04-08 08:08:00,161.1,161.1,161.06,161.07,398300000.0
2008-04-08 08:09:00,161.07,161.1,161.07,161.075,706100000.0
2008-04-08 08:10:00,161.08,161.095,161.07,161.07,855400000.0
2008-04-08 08:11:00,161.07,161.07,161.05,161.07,1060300000.0
2008-04-08 08:12:00,161.07,161.11,161.065,161.095,629200000.0
2008-04-08 08:13:00,161.095,161.1,161.05,161.06,204400000.0
2008-04-08 08:14:00,161.065,161.075,161.035,161.065,340900000.0
2008-04-08 08:15:00,161.065,161.09,161.05,161.06,498100000.0
2008-04-08 08:16:00,161.06,161.085,161.05,161.06,469300000.0
2008-04-08 08:17:00,161.06,161.085,161.035,161.045,425500000.0
2008-04-08 08:18:00,161.045,161.13,161.045,161.1,255700000.0
2008-04-08 08:19:00,161.1,161.11,161.05,161.07,236800000.0
2008-04-08 08:20:00,161.07,161.11,161.04,161.095,297200000.0
2008-04-08 08:21:00,161.095,161.14,161.055,161.125,274099998.0
2008-04-08 08:22:00,161.125,161.135,161.075,161.1,189400000.0
2008-04-08 08:23:00,161.1,161.11,161.045,161.065,203300000.0
2008-04-08 08:24:00,161.065,161.08,161.06,161.075,145700000.0
2008-04-08 08:25:00,161.075,161.075,161.02,161.025,324400000.0
2008-04-08 08:26:00,161.025,161.025,160.98,161.025,431300000.0
2008-04-08 08:27:00,161.025,161.07,161.02,161.05,192400000.0
2008-04-08 08:28:00,161.05,161.06,161.02,161.02,147800000.0
2008-04-08 08:29:00,161.02,161.04,161.01,161.03,155100000.0
2008-04-08 08:30:00,161.02,161.02,160.98,160.995,342000000.0
2008-04-08 08:31:00,161.0,161.045,160.985,161.045,438199999.0
2008-04-08 08:32:00,161.035,161.095,161.03,161.085,449700000.0
2008-04-08 08:33:00,161.075,161.125,161.075,161.125,826700001.0
2008-04-08 08:34:00,161.12,161.125,161.105,161.11,826000000.0
2008-04-08 08:35:00,161.11,161.16,161.1,161.14,1410700000.0
2008-04-08 08:36:00,161.14,161.15,161.13,161.14,1455199993.0
2008-04-08 08:37:00,161.14,161.17,161.14,161.165,1940599965.0
2008-04-08 08:38:00,161.165,161.17,161.12,161.14,1208699999.0
2008-04-08 08:39:00,161.14,161.17,161.1,161.165,1298300001.0
2008-04-08 08:40:00,161.165,161.175,161.12,161.14,955600000.0
2008-04-08 08:41:00,161.14,161.18,161.14,161.18,844800000.0
2008-04-08 08:42:00,161.18,161.18,161.11,161.13,754800000.0
2008-04-08 08:43:00,161.13,161.13,161.095,161.12,532100000.0
2008-04-08 08:44:00,161.12,161.16,161.12,161.16,486500000.0
2008-04-08 08:45:00,161.16,161.18,161.115,161.12,715600000.0
2008-04-08 08:46:00,161.12,161.12,161.1,161.11,1531599994.0
2008-04-08 08:47:00,161.11,161.12,161.1,161.12,1652200007.0
2008-04-08 08:48:00,161.12,161.12,161.09,161.11,1379600012.0
2008-04-08 08:49:00,161.11,161.11,161.09,161.09,1154700001.0
2008-04-08 08:50:00,161.09,161.09,161.045,161.09,1067599998.0
2008-04-08 08:51:00,161.09,161.09,161.04,161.05,1122599999.0
2008-04-08 08:52:00,161.05,161.05,161.01,161.04,541700000.0
2008-04-08 08:53:00,161.04,161.05,161.01,161.02,592700000.0
2008-04-08 08:54:00,161.02,161.04,160.995,161.035,492000002.0
2008-04-08 08:55:00,161.04,161.045,161.025,161.045,217900000.0
2008-04-08 08:56:00,161.045,161.06,160.97,161.015,459200000.0
2008-04-08 08:57:00,161.015,161.015,160.985,160.995,403700000.0
2008-04-08 08:58:00,160.99,161.02,160.99,160.99,385500001.0
2008-04-08 08:59:00,161.0,161.05,160.99,161.045,637400000.0
2008-04-08 09:00:00,161.045,161.06,160.985,161.04,473199998.0
2008-04-08 09:01:00,161.04,161.055,161.0,161.02,752700002.0
2008-04-08 09:02:00,161.02,161.06,161.02,161.04,498900001.0
2008-04-08 09:03:00,161.04,161.1,161.025,161.07,390600000.0
2008-04-08 09:04:00,161.06,161.07,160.955,160.97,340200000.0
2008-04-08 09:05:00,160.97,161.095,160.965,161.045,188000000.0
2008-04-08 09:06:00,161.045,161.045,160.96,160.965,361000000.0
2008-04-08 09:07:00,160.965,160.975,160.955,160.975,222900000.0
2008-04-08 09:08:00,160.975,161.01,160.96,160.99,289900000.0
2008-04-08 09:09:00,160.99,161.045,160.98,161.025,176400000.0
2008-04-08 09:10:00,161.02,161.065,161.0,161.03,237600000.0
2008-04-08 09:11:00,161.03,161.05,161.015,161.03,231100000.0
2008-04-08 09:12:00,161.025,161.025,160.965,161.0,123700000.0
2008-04-08 09:13:00,161.0,161.02,160.97,160.98,100200000.0
2008-04-08 09:14:00,160.98,161.03,160.97,161.02,114700000.0
2008-04-08 09:15:00,161.02,161.05,160.99,160.99,144800000.0
2008-04-08 09:16:00,160.99,161.0,160.98,160.98,185000000.0
2008-04-08 09:17:00,160.98,160.985,160.925,160.965,206700000.0
2008-04-08 09:18:00,160.965,161.0,160.94,160.96,391200001.0
2008-04-08 09:19:00,160.97,160.975,160.9,160.95,392400000.0
2008-04-08 09:20:00,160.95,160.955,160.865,160.87,287800000.0
2008-04-08 09:21:00,160.87,160.9,160.87,160.885,421799999.0
2008-04-08 09:22:00,160.88,160.91,160.815,160.875,421400000.0
2008-04-08 09:23:00,160.88,160.905,160.855,160.9,195600000.0
2008-04-08 09:24:00,160.9,160.96,160.89,160.96,391100000.0
2008-04-08 09:25:00,160.955,160.955,160.915,160.92,173700000.0
2008-04-08 09:26:00,160.92,160.96,160.92,160.955,310600000.0
2008-04-08 09:27:00,160.955,160.97,160.94,160.94,158700000.0
2008-04-08 09:28:00,160.94,160.955,160.905,160.905,184900000.0
2008-04-08 09:29:00,160.905,160.945,160.88,160.91,274700000.0
2008-04-08 09:30:00,160.915,160.935,160.855,160.87,283400000.0
2008-04-08 09:31:00,160.865,160.935,160.85,160.93,185000000.0
2008-04-08 09:32:00,160.93,160.95,160.845,160.875,244600000.0
2008-04-08 09:33:00,160.875,160.895,160.855,160.865,183400000.0
2008-04-08 09:34:00,160.865,160.885,160.835,160.86,262000000.0
2008-04-08 09:35:00,160.86,160.86,160.745,160.8,427200000.0
2008-04-08 09:36:00,160.8,160.82,160.775,160.81,99800000.0
2008-04-08 09:37:00,160.81,160.82,160.68,160.69,95500000.0
2008-04-08 09:38:00,160.69,160.73,160.68,160.7,101800000.0
2008-04-08 09:39:00,160.7,160.715,160.61,160.62,119100000.0
2008-04-08 09:40:00,160.62,160.65,160.62,160.64,108100000.0
2008-04-08 09:41:00,160.64,160.65,160.61,160.61,75800000.0
2008-04-08 09:42:00,160.61,160.645,160.61,160.645,100600000.0
2008-04-08 09:43:00,160.645,160.675,160.6,160.6,90900000.0
2008-04-08 09:44:00,160.605,160.635,160.57,160.59,71000000.0
2008-04-08 09:45:00,160.59,160.65,160.57,160.64,80100000.0
2008-04-08 09:46:00,160.64,160.65,160.62,160.64,97300000.0
2008-04-08 09:47:00,160.64,160.68,160.63,160.68,115300000.0
2008-04-08 09:48:00,160.68,160.72,160.66,160.68,78100000.0
2008-04-08 09:49:00,160.68,160.72,160.67,160.7,88200000.0
2008-04-08 09:50:00,160.7,160.72,160.67,160.72,81800000.0
2008-04-08 09:51:00,160.72,160.775,160.67,160.67,64000000.0
2008-04-08 09:52:00,160.67,160.705,160.67,160.675,84700000.0
2008-04-08 09:53:00,160.68,160.69,160.67,160.685,87400000.0
2008-04-08 09:54:00,160.69,160.71,160.67,160.71,95800000.0
2008-04-08 09:55:00,160.71,160.73,160.7,160.71,90300000.0
2008-04-08 09:56:00,160.71,160.71,160.685,160.7,98600000.0
2008-04-08 09:57:00,160.7,160.71,160.685,160.7,82200000.0
2008-04-08 09:58:00,160.7,160.71,160.675,160.69,102200000.0
2008-04-08 09:59:00,160.69,160.69,160.66,160.675,85100000.0
2008-04-08 10:00:00,160.675,160.7,160.61,160.615,105000000.0
2008-04-08 10:01:00,160.61,160.68,160.605,160.65,109500000.0
2008-04-08 10:02:00,160.65,160.66,160.61,160.64,116900000.0
2008-04-08 10:03:00,160.64,160.66,160.605,160.65,93900000.0
2008-04-08 10:04:00,160.65,160.67,160.63,160.665,96900000.0
2008-04-08 10:05:00,160.665,160.675,160.655,160.66,90300000.0
2008-04-08 10:06:00,160.66,160.665,160.555,160.615,85300000.0
2008-04-08 10:07:00,160.615,160.625,160.565,160.57,97800000.0
2008-04-08 10:08:00,160.57,160.58,160.54,160.545,96300000.0
2008-04-08 10:09:00,160.545,160.59,160.51,160.57,97100000.0
2008-04-08 10:10:00,160.57,160.6,160.52,160.54,221700001.0
2008-04-08 10:11:00,160.54,160.55,160.48,160.5,106300000.0
2008-04-08 10:12:00,160.5,160.56,160.49,160.525,122300000.0
2008-04-08 10:13:00,160.53,160.54,160.51,160.525,134100000.0
2008-04-08 10:14:00,160.52,160.56,160.515,160.545,183400000.0
2008-04-08 10:15:00,160.545,160.56,160.515,160.54,109600000.0
2008-04-08 10:16:00,160.54,160.61,160.54,160.58,113100000.0
2008-04-08 10:17:00,160.58,160.59,160.55,160.57,147100000.0
2008-04-08 10:18:00,160.57,160.57,160.49,160.53,109600000.0
2008-04-08 10:19:00,160.53,160.54,160.495,160.5,106900000.0
2008-04-08 10:20:00,160.505,160.535,160.5,160.52,111800000.0
2008-04-08 10:21:00,160.52,160.56,160.52,160.56,129800000.0
2008-04-08 10:22:00,160.56,160.58,160.53,160.58,107700000.0
2008-04-08 10:23:00,160.575,160.635,160.575,160.62,124100000.0
2008-04-08 10:24:00,160.625,160.625,160.565,160.62,128000000.0
2008-04-08 10:25:00,160.62,160.64,160.58,160.61,125100000.0
2008-04-08 10:26:00,160.61,160.62,160.59,160.615,125700000.0
2008-04-08 10:27:00,160.615,160.67,160.61,160.67,133500000.0
2008-04-08 10:28:00,160.675,160.685,160.625,160.63,133800000.0
2008-04-08 10:29:00,160.63,160.64,160.58,160.6,123600000.0
2008-04-08 10:30:00,160.6,160.605,160.58,160.58,149400000.0
2008-04-08 10:31:00,160.59,160.6,160.54,160.54,123100000.0
2008-04-08 10:32:00,160.54,160.56,160.515,160.52,138900000.0
2008-04-08 10:33:00,160.52,160.52,160.48,160.5,130100000.0
2008-04-08 10:34:00,160.495,160.55,160.495,160.54,145400000.0
2008-04-08 10:35:00,160.54,160.61,160.54,160.61,181300000.0
2008-04-08 10:36:00,160.61,160.635,160.61,160.63,221700000.0
2008-04-08 10:37:00,160.63,160.71,160.63,160.69,235200000.0
2008-04-08 10:38:00,160.69,160.72,160.68,160.71,243200000.0
2008-04-08 10:39:00,160.715,160.72,160.69,160.7,223100000.0
2008-04-08 10:40:00,160.69,160.7,160.675,160.68,173300000.0
2008-04-08 10:41:00,160.68,160.71,160.68,160.71,235700000.0
2008-04-08 10:42:00,160.71,160.76,160.7,160.74,234700000.0
2008-04-08 10:43:00,160.74,160.75,160.7,160.71,230200000.0
2008-04-08 10:44:00,160.71,160.72,160.68,160.71,257600000.0
2008-04-08 10:45:00,160.71,160.74,160.71,160.73,176700000.0
2008-04-08 10:46:00,160.73,160.75,160.7,160.75,177800000.0
2008-04-08 10:47:00,160.75,160.75,160.705,160.71,198600000.0
2008-04-08 10:48:00,160.71,160.78,160.71,160.78,232300000.0
2008-04-08 10:49:00,160.78,160.79,160.77,160.78,197700000.0
2008-04-08 10:50:00,160.78,160.79,160.76,160.76,160700000.0
2008-04-08 10:51:00,160.765,160.77,160.74,160.74,182500000.0
2008-04-08 10:52:00,160.74,160.775,160.73,160.76,219800000.0
2008-04-08 10:53:00,160.765,160.825,160.74,160.795,194400000.0
2008-04-08 10:54:00,160.795,160.905,160.795,160.9,222000000.0
2008-04-08 10:55:00,160.9,160.9,160.85,160.88,190300000.0
2008-04-08 10:56:00,160.88,160.88,160.82,160.83,220600000.0
2008-04-08 10:57:00,160.83,160.86,160.82,160.85,262400000.0
2008-04-08 10:58:00,160.85,160.86,160.8,160.8,216100000.0
2008-04-08 10:59:00,160.8,160.83,160.79,160.825,260700000.0
2008-04-08 11:00:00,160.825,160.87,160.825,160.84,185300000.0
2008-04-08 11:01:00,160.85,160.86,160.83,160.84,208500000.0
2008-04-08 11:02:00,160.84,160.845,160.81,160.815,212100000.0
2008-04-08 11:03:00,160.815,160.82,160.78,160.78,202800000.0
2008-04-08 11:04:00,160.78,160.785,160.77,160.78,190400000.0
2008-04-08 11:05:00,160.78,160.8,160.75,160.75,244300000.0
2008-04-08 11:06:00,160.75,160.77,160.725,160.77,207400000.0
2008-04-08 11:07:00,160.77,160.77,160.71,160.72,189000000.0
2008-04-08 11:08:00,160.715,160.74,160.7,160.7,222500000.0
2008-04-08 11:09:00,160.7,160.735,160.68,160.72,183700000.0
2008-04-08 11:10:00,160.72,160.76,160.71,160.74,212900000.0
2008-04-08 11:11:00,160.74,160.74,160.7,160.71,246600000.0
2008-04-08 11:12:00,160.71,160.735,160.71,160.72,184000000.0
2008-04-08 11:13:00,160.715,160.75,160.715,160.74,246700000.0
2008-04-08 11:14:00,160.74,160.75,160.715,160.715,232400000.0
2008-04-08 11:15:00,160.715,160.72,160.685,160.705,203000000.0
2008-04-08 11:16:00,160.705,160.71,160.685,160.69,171000000.0
2008-04-08 11:17:00,160.69,160.695,160.665,160.69,231800000.0
2008-04-08 11:18:00,160.69,160.71,160.64,160.65,191500000.0
2008-04-08 11:19:00,160.65,160.73,160.595,160.705,222400000.0
2008-04-08 11:20:00,160.705,160.77,160.705,160.735,206600000.0
2008-04-08 11:21:00,160.735,160.8,160.735,160.765,205800000.0
2008-04-08 11:22:00,160.76,160.78,160.74,160.77,210700000.0
2008-04-08 11:23:00,160.77,160.77,160.73,160.74,218500000.0
2008-04-08 11:24:00,160.74,160.74,160.72,160.73,244700000.0
2008-04-08 11:25:00,160.73,160.73,160.655,160.71,209200000.0
2008-04-08 11:26:00,160.71,160.73,160.705,160.73,211100000.0
2008-04-08 11:27:00,160.73,160.75,160.72,160.74,244300000.0
2008-04-08 11:28:00,160.74,160.77,160.73,160.76,241200000.0
2008-04-08 11:29:00,160.76,160.76,160.71,160.71,237400000.0
2008-04-08 11:30:00,160.71,160.73,160.71,160.71,230700000.0
2008-04-08 11:31:00,160.71,160.76,160.69,160.75,208300000.0
2008-04-08 11:32:00,160.75,160.76,160.7,160.7,209400000.0
2008-04-08 11:33:00,160.7,160.71,160.685,160.705,227000000.0
2008-04-08 11:34:00,160.705,160.71,160.7,160.71,237900000.0
2008-04-08 11:35:00,160.71,160.735,160.71,160.72,290000000.0
2008-04-08 11:36:00,160.72,160.74,160.71,160.72,191800000.0
2008-04-08 11:37:00,160.72,160.72,160.69,160.69,249300000.0
2008-04-08 11:38:00,160.69,160.69,160.665,160.69,209500000.0
2008-04-08 11:39:00,160.69,160.7,160.675,160.69,251200000.0
2008-04-08 11:40:00,160.69,160.7,160.665,160.68,208600000.0
2008-04-08 11:41:00,160.68,160.71,160.675,160.69,255100000.0
2008-04-08 11:42:00,160.69,160.7,160.68,160.69,218100000.0
2008-04-08 11:43:00,160.69,160.7,160.665,160.69,219000000.0
2008-04-08 11:44:00,160.69,160.7,160.67,160.68,261100000.0
2008-04-08 11:45:00,160.69,160.72,160.68,160.7,216600000.0
2008-04-08 11:46:00,160.7,160.7,160.635,160.66,203100000.0
2008-04-08 11:47:00,160.66,160.68,160.65,160.65,224000000.0
2008-04-08 11:48:00,160.65,160.7,160.65,160.69,212100000.0
2008-04-08 11:49:00,160.69,160.73,160.69,160.72,249700000.0
2008-04-08 11:50:00,160.72,160.75,160.72,160.735,296800000.0
2008-04-08 11:51:00,160.735,160.75,160.72,160.735,185200000.0
2008-04-08 11:52:00,160.735,160.78,160.73,160.78,177800000.0
2008-04-08 11:53:00,160.78,160.78,160.76,160.76,218400000.0
2008-04-08 11:54:00,160.76,160.79,160.75,160.78,224400000.0
2008-04-08 11:55:00,160.78,160.8,160.765,160.78,252800000.0
2008-04-08 11:56:00,160.78,160.805,160.77,160.8,208900000.0
2008-04-08 11:57:00,160.8,160.85,160.8,160.835,214300000.0
2008-04-08 11:58:00,160.835,160.84,160.81,160.82,203400000.0
2008-04-08 11:59:00,160.82,160.84,160.8,160.835,243000000.0
2008-04-08 12:00:00,160.835,160.87,160.83,160.865,208800000.0
2008-04-08 12:01:00,160.86,160.88,160.815,160.855,212800000.0
2008-04-08 12:02:00,160.855,160.86,160.84,160.85,215300000.0
2008-04-08 12:03:00,160.85,160.86,160.85,160.86,290700000.0
2008-04-08 12:04:00,160.86,160.92,160.86,160.89,257900000.0
2008-04-08 12:05:00,160.89,160.93,160.89,160.92,190700000.0
2008-04-08 12:06:00,160.92,160.92,160.88,160.91,264800000.0
2008-04-08 12:07:00,160.91,161.0,160.91,160.98,241000000.0
2008-04-08 12:08:00,160.98,161.03,160.97,161.01,187200000.0
2008-04-08 12:09:00,161.01,161.04,160.97,161.0,195200000.0
2008-04-08 12:10:00,161.0,161.0,160.965,160.98,187000000.0
2008-04-08 12:11:00,160.98,160.98,160.91,160.93,246300000.0
2008-04-08 12:12:00,160.93,160.945,160.92,160.94,253500000.0
2008-04-08 12:13:00,160.94,160.95,160.88,160.92,218700000.0
2008-04-08 12:14:00,160.92,160.97,160.885,160.89,206500000.0
2008-04-08 12:15:00,160.89,160.93,160.89,160.915,276600000.0
2008-04-08 12:16:00,160.91,160.93,160.855,160.87,230600000.0
2008-04-08 12:17:00,160.87,160.9,160.87,160.9,245000000.0
2008-04-08 12:18:00,160.89,160.915,160.885,160.9,253800000.0
2008-04-08 12:19:00,160.9,160.91,160.89,160.89,271200000.0
2008-04-08 12:20:00,160.89,160.92,160.89,160.9,264200000.0
2008-04-08 12:21:00,160.9,160.92,160.86,160.91,244100000.0
2008-04-08 12:22:00,160.91,160.92,160.91,160.91,273100000.0
2008-04-08 12:23:00,160.91,160.92,160.905,160.91,221600000.0
2008-04-08 12:24:00,160.91,160.91,160.91,160.91,288000000.0
2008-04-08 12:25:00,160.91,160.92,160.89,160.91,272400000.0
2008-04-08 12:26:00,160.91,160.915,160.9,160.9,251900000.0
2008-04-08 12:27:00,160.9,160.92,160.9,160.91,270400000.0
2008-04-08 12:28:00,160.91,160.925,160.91,160.91,189100000.0
2008-04-08 12:29:00,160.92,160.92,160.89,160.9,197400000.0
2008-04-08 12:30:00,160.9,160.92,160.88,160.92,219500000.0
2008-04-08 12:31:00,160.92,160.92,160.91,160.915,257400000.0
2008-04-08 12:32:00,160.915,160.97,160.915,160.96,225900000.0
2008-04-08 12:33:00,160.96,160.99,160.96,160.98,210700000.0
2008-04-08 12:34:00,160.98,161.02,160.96,160.97,207500000.0
2008-04-08 12:35:00,160.97,161.0,160.94,160.98,191100000.0
2008-04-08 12:36:00,160.98,160.99,160.93,160.93,206700000.0
2008-04-08 12:37:00,160.93,160.93,160.89,160.915,224600000.0
2008-04-08 12:38:00,160.915,160.98,160.915,160.93,235400000.0
2008-04-08 12:39:00,160.93,160.97,160.93,160.96,247700000.0
2008-04-08 12:40:00,160.96,161.01,160.95,160.98,209800000.0
2008-04-08 12:41:00,160.98,161.005,160.965,161.005,241200000.0
2008-04-08 12:42:00,161.0,161.01,160.985,161.0,205500000.0
2008-04-08 12:43:00,161.0,161.0,160.97,160.975,249100000.0
2008-04-08 12:44:00,160.975,160.98,160.97,160.98,260500000.0
2008-04-08 12:45:00,160.98,160.98,160.96,160.96,215700000.0
2008-04-08 12:46:00,160.96,160.98,160.96,160.97,214300000.0
2008-04-08 12:47:00,160.97,160.98,160.965,160.965,213100000.0
2008-04-08 12:48:00,160.965,160.965,160.94,160.96,166300000.0
2008-04-08 12:49:00,160.96,160.98,160.92,160.92,245900000.0
2008-04-08 12:50:00,160.92,160.92,160.88,160.9,189200000.0
2008-04-08 12:51:00,160.9,160.93,160.9,160.91,209100000.0
2008-04-08 12:52:00,160.91,160.92,160.78,160.78,251800000.0
2008-04-08 12:53:00,160.78,160.81,160.74,160.79,477900000.0
2008-04-08 12:54:00,160.78,160.82,160.755,160.76,346500000.0
2008-04-08 12:55:00,160.765,160.79,160.745,160.765,369600000.0
2008-04-08 12:56:00,160.77,160.81,160.75,160.765,405000000.0
2008-04-08 12:57:00,160.77,160.77,160.73,160.74,180500000.0
2008-04-08 12:58:00,160.74,160.75,160.73,160.735,223200000.0
2008-04-08 12:59:00,160.74,160.77,160.685,160.77,239500000.0
2008-04-08 13:00:00,160.785,160.845,160.785,160.84,330800000.0
2008-04-08 13:01:00,160.84,160.875,160.81,160.835,171700000.0
2008-04-08 13:02:00,160.835,160.86,160.8,160.86,193700000.0
2008-04-08 13:03:00,160.86,160.88,160.85,160.85,243900000.0
2008-04-08 13:04:00,160.85,160.87,160.845,160.85,221700000.0
2008-04-08 13:05:00,160.85,160.86,160.83,160.86,202700000.0
2008-04-08 13:06:00,160.86,160.86,160.815,160.82,237500000.0
2008-04-08 13:07:00,160.82,160.82,160.76,160.8,196200000.0
2008-04-08 13:08:00,160.795,160.8,160.77,160.775,227300000.0
2008-04-08 13:09:00,160.78,160.8,160.77,160.79,240200000.0
2008-04-08 13:10:00,160.79,160.86,160.76,160.78,260100000.0
2008-04-08 13:11:00,160.79,160.8,160.73,160.74,229100000.0
2008-04-08 13:12:00,160.745,160.8,160.74,160.75,227200000.0
2008-04-08 13:13:00,160.75,160.78,160.72,160.74,205700000.0
2008-04-08 13:14:00,160.73,160.79,160.67,160.79,202200000.0
2008-04-08 13:15:00,160.79,160.83,160.76,160.82,210800000.0
2008-04-08 13:16:00,160.82,160.84,160.79,160.81,212200000.0
2008-04-08 13:17:00,160.81,160.825,160.765,160.805,265600000.0
2008-04-08 13:18:00,160.8,160.91,160.8,160.88,471300000.0
2008-04-08 13:19:00,160.88,160.89,160.77,160.8,300100000.0
2008-04-08 13:20:00,160.8,160.85,160.79,160.8,266700000.0
2008-04-08 13:21:00,160.8,160.86,160.8,160.85,228500000.0
2008-04-08 13:22:00,160.85,160.85,160.79,160.79,191500000.0
2008-04-08 13:23:00,160.79,160.86,160.77,160.775,169400000.0
2008-04-08 13:24:00,160.775,160.86,160.77,160.79,193900000.0
2008-04-08 13:25:00,160.79,160.815,160.77,160.79,209300000.0
2008-04-08 13:26:00,160.79,160.81,160.77,160.77,224900000.0
2008-04-08 13:27:00,160.77,160.83,160.77,160.81,210000000.0
2008-04-08 13:28:00,160.81,160.83,160.79,160.805,231000000.0
2008-04-08 13:29:00,160.805,160.825,160.77,160.77,222300000.0
2008-04-08 13:30:00,160.77,160.795,160.74,160.78,225500000.0
2008-04-08 13:31:00,160.78,160.78,160.735,160.76,218300000.0
2008-04-08 13:32:00,160.76,160.765,160.74,160.76,161400000.0
2008-04-08 13:33:00,160.76,160.76,160.73,160.74,228600000.0
2008-04-08 13:34:00,160.74,160.75,160.72,160.74,248400000.0
2008-04-08 13:35:00,160.74,160.77,160.73,160.765,263700000.0
2008-04-08 13:36:00,160.765,160.78,160.76,160.77,227400000.0
2008-04-08 13:37:00,160.77,160.78,160.76,160.775,195700000.0
2008-04-08 13:38:00,160.775,160.79,160.76,160.785,229400000.0
2008-04-08 13:39:00,160.785,160.805,160.775,160.78,183100000.0
2008-04-08 13:40:00,160.78,160.78,160.76,160.76,197200000.0
2008-04-08 13:41:00,160.76,160.77,160.73,160.74,204500000.0
2008-04-08 13:42:00,160.74,160.755,160.72,160.74,195400000.0
2008-04-08 13:43:00,160.74,160.76,160.73,160.75,212800000.0
2008-04-08 13:44:00,160.75,160.78,160.73,160.77,217900000.0
2008-04-08 13:45:00,160.77,160.77,160.74,160.76,205800000.0
2008-04-08 13:46:00,160.75,160.77,160.705,160.72,181400000.0
2008-04-08 13:47:00,160.72,160.76,160.72,160.745,202300000.0
2008-04-08 13:48:00,160.745,160.825,160.74,160.825,184700000.0
2008-04-08 13:49:00,160.83,160.84,160.76,160.76,193500000.0
2008-04-08 13:50:00,160.76,160.82,160.76,160.8,183700000.0
2008-04-08 13:51:00,160.8,160.8,160.77,160.78,201500000.0
2008-04-08 13:52:00,160.78,160.83,160.76,160.82,194400000.0
2008-04-08 13:53:00,160.82,160.82,160.79,160.81,241800000.0
2008-04-08 13:54:00,160.81,160.86,160.8,160.84,180100000.0
2008-04-08 13:55:00,160.845,160.88,160.84,160.86,217600000.0
2008-04-08 13:56:00,160.86,160.89,160.74,160.78,277799999.0
2008-04-08 13:57:00,160.78,160.82,160.76,160.78,185800000.0
2008-04-08 13:58:00,160.78,160.78,160.73,160.75,185600000.0
2008-04-08 13:59:00,160.75,160.77,160.74,160.75,175400000.0
2008-04-08 14:00:00,160.75,160.77,160.73,160.74,195900000.0
2008-04-08 14:01:00,160.74,160.76,160.7,160.7,175000000.0
2008-04-08 14:02:00,160.7,160.81,160.7,160.81,186600000.0
2008-04-08 14:03:00,160.81,160.81,160.72,160.72,178000000.0
2008-04-08 14:04:00,160.72,160.76,160.72,160.745,191400000.0
2008-04-08 14:05:00,160.745,160.745,160.69,160.7,147300000.0
2008-04-08 14:06:00,160.7,160.74,160.68,160.74,195000000.0
2008-04-08 14:07:00,160.74,160.76,160.72,160.76,189300000.0
2008-04-08 14:08:00,160.76,160.76,160.71,160.71,213800000.0
2008-04-08 14:09:00,160.7,160.75,160.7,160.74,206000000.0
2008-04-08 14:10:00,160.75,160.75,160.68,160.7,216400000.0
2008-04-08 14:11:00,160.7,160.72,160.62,160.665,252100000.0
2008-04-08 14:12:00,160.665,160.71,160.645,160.7,283300000.0
2008-04-08 14:13:00,160.7,160.73,160.685,160.705,176200000.0
2008-04-08 14:14:00,160.71,160.735,160.705,160.73,142900000.0
2008-04-08 14:15:00,160.73,160.76,160.705,160.72,166500000.0
2008-04-08 14:16:00,160.72,160.74,160.705,160.72,158300000.0
2008-04-08 14:17:00,160.72,160.73,160.71,160.725,137400000.0
2008-04-08 14:18:00,160.725,160.75,160.71,160.73,175200000.0
2008-04-08 14:19:00,160.73,160.73,160.695,160.7,175600000.0
2008-04-08 14:20:00,160.7,160.71,160.66,160.665,365600000.0
2008-04-08 14:21:00,160.665,160.675,160.615,160.625,417800000.0
2008-04-08 14:22:00,160.635,160.65,160.62,160.64,636800000.0
2008-04-08 14:23:00,160.64,160.68,160.635,160.65,501700000.0
2008-04-08 14:24:00,160.66,160.67,160.645,160.665,694200000.0
2008-04-08 14:25:00,160.665,160.7,160.65,160.65,245500000.0
2008-04-08 14:26:00,160.65,160.67,160.63,160.63,172800000.0
2008-04-08 14:27:00,160.63,160.66,160.63,160.635,184000000.0
2008-04-08 14:28:00,160.635,160.64,160.61,160.61,192500000.0
2008-04-08 14:29:00,160.61,160.62,160.58,160.58,188500000.0
2008-04-08 14:30:00,160.58,160.59,160.525,160.54,165700000.0
2008-04-08 14:31:00,160.54,160.55,160.52,160.54,174500000.0
2008-04-08 14:32:00,160.54,160.58,160.515,160.58,189500000.0
2008-04-08 14:33:00,160.58,160.6,160.56,160.58,174100000.0
2008-04-08 14:34:00,160.58,160.625,160.58,160.62,188000000.0
2008-04-08 14:35:00,160.62,160.64,160.615,160.625,185600000.0
2008-04-08 14:36:00,160.625,160.625,160.6,160.605,173100000.0
2008-04-08 14:37:00,160.605,160.62,160.58,160.6,188100000.0
2008-04-08 14:38:00,160.6,160.62,160.6,160.6,151500000.0
2008-04-08 14:39:00,160.6,160.61,160.58,160.58,185800000.0
2008-04-08 14:40:00,160.58,160.62,160.58,160.61,167300000.0
2008-04-08 14:41:00,160.61,160.64,160.61,160.62,254100000.0
2008-04-08 14:42:00,160.62,160.65,160.62,160.63,198700000.0
2008-04-08 14:43:00,160.63,160.655,160.59,160.6,197700000.0
2008-04-08 14:44:00,160.6,160.62,160.58,160.58,179800000.0
2008-04-08 14:45:00,160.58,160.58,160.52,160.545,155200000.0
2008-04-08 14:46:00,160.54,160.55,160.515,160.55,195200000.0
2008-04-08 14:47:00,160.555,160.575,160.525,160.555,210300000.0
2008-04-08 14:48:00,160.555,160.59,160.555,160.56,134000000.0
2008-04-08 14:49:00,160.56,160.6,160.56,160.6,112000000.0
2008-04-08 14:50:00,160.6,160.625,160.585,160.615,190500000.0
2008-04-08 14:51:00,160.61,160.63,160.61,160.625,203000000.0
2008-04-08 14:52:00,160.625,160.635,160.61,160.635,438200000.0
2008-04-08 14:53:00,160.635,160.66,160.62,160.645,128700000.0
2008-04-08 14:54:00,160.645,160.685,160.645,160.66,115400000.0
2008-04-08 14:55:00,160.66,160.66,160.615,160.615,146900000.0
2008-04-08 14:56:00,160.615,160.66,160.615,160.62,123600000.0
2008-04-08 14:57:00,160.62,160.625,160.605,160.605,148100000.0
2008-04-08 14:58:00,160.605,160.615,160.605,160.61,123800000.0
2008-04-08 14:59:00,160.61,160.655,160.605,160.625,197800000.0
2008-04-08 15:00:00,160.625,160.65,160.605,160.635,181700000.0
2008-04-08 15:01:00,160.63,160.65,160.62,160.62,149500000.0
2008-04-08 15:02:00,160.615,160.62,160.605,160.605,101400000.0
2008-04-08 15:03:00,160.605,160.605,160.575,160.585,157400000.0
2008-04-08 15:04:00,160.585,160.585,160.53,160.57,144400000.0
2008-04-08 15:05:00,160.57,160.59,160.55,160.59,135200000.0
2008-04-08 15:06:00,160.59,160.595,160.565,160.59,124700000.0
2008-04-08 15:07:00,160.59,160.605,160.58,160.58,137500000.0
2008-04-08 15:08:00,160.58,160.585,160.54,160.58,111000000.0
2008-04-08 15:09:00,160.585,160.62,160.575,160.62,134500000.0
2008-04-08 15:10:00,160.62,160.62,160.575,160.6,127000000.0
2008-04-08 15:11:00,160.6,160.62,160.6,160.61,121900000.0
2008-04-08 15:12:00,160.61,160.62,160.605,160.61,115100000.0
2008-04-08 15:13:00,160.61,160.655,160.61,160.635,110100000.0
2008-04-08 15:14:00,160.635,160.65,160.63,160.65,87700000.0
2008-04-08 15:15:00,160.65,160.69,160.625,160.63,137700000.0
2008-04-08 15:16:00,160.63,160.665,160.62,160.65,140700000.0
2008-04-08 15:17:00,160.65,160.715,160.65,160.69,155300000.0
2008-04-08 15:18:00,160.68,160.695,160.68,160.69,95300000.0
2008-04-08 15:19:00,160.69,160.7,160.66,160.665,94000000.0
2008-04-08 15:20:00,160.665,160.68,160.66,160.67,126100000.0
2008-04-08 15:21:00,160.67,160.69,160.665,160.69,104800000.0
2008-04-08 15:22:00,160.69,160.695,160.665,160.665,110500000.0
2008-04-08 15:23:00,160.665,160.665,160.645,160.645,131500000.0
2008-04-08 15:24:00,160.645,160.67,160.64,160.665,151300000.0
2008-04-08 15:25:00,160.665,160.685,160.665,160.68,116900000.0
2008-04-08 15:26:00,160.68,160.7,160.675,160.675,114500000.0
2008-04-08 15:27:00,160.68,160.725,160.67,160.71,156800000.0
2008-04-08 15:28:00,160.71,160.74,160.695,160.73,134100000.0
2008-04-08 15:29:00,160.73,160.745,160.715,160.72,178200000.0
2008-04-08 15:30:00,160.715,160.74,160.685,160.685,191100000.0
2008-04-08 15:31:00,160.685,160.71,160.66,160.67,151800000.0
2008-04-08 15:32:00,160.67,160.695,160.665,160.68,144600000.0
2008-04-08 15:33:00,160.68,160.695,160.66,160.67,139300000.0
2008-04-08 15:34:00,160.67,160.705,160.655,160.68,158800000.0
2008-04-08 15:35:00,160.68,160.745,160.675,160.73,247700000.0
2008-04-08 15:36:00,160.73,160.735,160.69,160.71,134800000.0
2008-04-08 15:37:00,160.705,160.71,160.665,160.665,148500000.0
2008-04-08 15:38:00,160.665,160.67,160.63,160.65,160700000.0
2008-04-08 15:39:00,160.65,160.65,160.605,160.64,118500000.0
2008-04-08 15:40:00,160.64,160.69,160.615,160.68,250600000.0
2008-04-08 15:41:00,160.685,160.7,160.64,160.655,131000000.0
2008-04-08 15:42:00,160.655,160.71,160.655,160.69,165300000.0
2008-04-08 15:43:00,160.69,160.71,160.665,160.69,102400000.0
2008-04-08 15:44:00,160.69,160.715,160.68,160.69,144100000.0
2008-04-08 15:45:00,160.69,160.74,160.69,160.725,147100000.0
2008-04-08 15:46:00,160.725,160.735,160.7,160.715,109500000.0
2008-04-08 15:47:00,160.715,160.72,160.675,160.685,149300000.0
2008-04-08 15:48:00,160.685,160.705,160.645,160.68,184200000.0
2008-04-08 15:49:00,160.68,160.715,160.675,160.695,121800000.0
2008-04-08 15:50:00,160.695,160.73,160.68,160.71,211700000.0
2008-04-08 15:51:00,160.71,160.74,160.695,160.73,597000000.0
2008-04-08 15:52:00,160.735,160.8,160.73,160.75,129200000.0
2008-04-08 15:53:00,160.75,160.79,160.75,160.79,124400000.0
2008-04-08 15:54:00,160.79,160.865,160.79,160.855,138900000.0
2008-04-08 15:55:00,160.855,160.91,160.845,160.88,144300000.0
2008-04-08 15:56:00,160.88,160.9,160.87,160.88,138500000.0
2008-04-08 15:57:00,160.88,160.91,160.88,160.91,135100000.0
2008-04-08 15:58:00,160.91,160.93,160.91,160.915,126800000.0
2008-04-08 15:59:00,160.915,160.98,160.905,160.945,174200000.0
2008-04-08 16:00:00,160.945,160.97,160.85,160.915,211399999.0
2008-04-08 16:01:00,160.91,161.02,160.87,161.015,118500000.0
2008-04-08 16:02:00,161.015,161.02,160.915,160.92,159600000.0
2008-04-08 16:03:00,160.92,160.935,160.87,160.88,111500000.0
2008-04-08 16:04:00,160.89,160.93,160.865,160.865,167300000.0
2008-04-08 16:05:00,160.865,160.875,160.76,160.765,167700000.0
2008-04-08 16:06:00,160.765,160.8,160.745,160.77,175700000.0
2008-04-08 16:07:00,160.77,160.83,160.765,160.815,176200000.0
2008-04-08 16:08:00,160.815,160.83,160.755,160.765,184700000.0
2008-04-08 16:09:00,160.765,160.81,160.765,160.785,189600000.0
2008-04-08 16:10:00,160.785,160.855,160.785,160.855,209900000.0
2008-04-08 16:11:00,160.855,160.87,160.815,160.865,183800000.0
2008-04-08 16:12:00,160.855,160.955,160.855,160.94,461200000.0
2008-04-08 16:13:00,160.935,160.94,160.85,160.875,158800000.0
2008-04-08 16:14:00,160.875,160.895,160.86,160.88,132600000.0
2008-04-08 16:15:00,160.88,160.885,160.85,160.885,139000000.0
2008-04-08 16:16:00,160.885,160.905,160.855,160.905,176900000.0
2008-04-08 16:17:00,160.905,160.915,160.895,160.905,140800000.0
2008-04-08 16:18:00,160.905,160.96,160.895,160.91,155700000.0
2008-04-08 16:19:00,160.91,160.91,160.81,160.865,161600000.0
2008-04-08 16:20:00,160.865,160.935,160.845,160.92,172600000.0
2008-04-08 16:21:00,160.92,160.94,160.91,160.93,183400000.0
2008-04-08 16:22:00,160.93,160.97,160.925,160.96,158200000.0
2008-04-08 16:23:00,160.96,161.01,160.955,160.985,246800000.0
2008-04-08 16:24:00,160.985,161.005,160.95,161.0,192200000.0
2008-04-08 16:25:00,161.005,161.01,160.975,160.985,179500000.0
2008-04-08 16:26:00,160.985,161.07,160.975,161.045,190700000.0
2008-04-08 16:27:00,161.045,161.08,161.045,161.06,140800000.0
2008-04-08 16:28:00,161.06,161.1,161.005,161.02,171600000.0
2008-04-08 16:29:00,161.02,161.065,160.995,161.0,220000000.0
2008-04-08 16:30:00,161.0,161.03,160.975,161.025,179000000.0
2008-04-08 16:31:00,161.025,161.075,161.005,161.075,155200000.0
2008-04-08 16:32:00,161.075,161.14,161.055,161.135,156700000.0
2008-04-08 16:33:00,161.135,161.14,161.08,161.1,130000000.0
2008-04-08 16:34:00,161.1,161.16,161.1,161.13,187200000.0
2008-04-08 16:35:00,161.135,161.15,161.115,161.14,196700000.0
2008-04-08 16:36:00,161.14,161.15,161.115,161.115,132300000.0
2008-04-08 16:37:00,161.12,161.23,161.115,161.205,146000000.0
2008-04-08 16:38:00,161.205,161.26,161.205,161.205,138200000.0
2008-04-08 16:39:00,161.205,161.225,161.165,161.215,129200000.0
2008-04-08 16:40:00,161.215,161.255,161.19,161.23,167500000.0
2008-04-08 16:41:00,161.23,161.245,161.185,161.2,120600000.0
2008-04-08 16:42:00,161.195,161.26,161.195,161.25,125300000.0
2008-04-08 16:43:00,161.25,161.29,161.25,161.275,131400000.0
2008-04-08 16:44:00,161.275,161.275,161.255,161.255,141600000.0
2008-04-08 16:45:00,161.255,161.29,161.25,161.275,132400000.0
2008-04-08 16:46:00,161.275,161.28,161.215,161.235,145900000.0
2008-04-08 16:47:00,161.23,161.25,161.225,161.23,181600000.0
2008-04-08 16:48:00,161.23,161.255,161.215,161.225,167200000.0
2008-04-08 16:49:00,161.225,161.235,161.205,161.215,163200000.0
2008-04-08 16:50:00,161.215,161.255,161.205,161.205,257000000.0
2008-04-08 16:51:00,161.205,161.215,161.18,161.185,187500000.0
2008-04-08 16:52:00,161.185,161.2,161.15,161.18,178200000.0
2008-04-08 16:53:00,161.18,161.2,161.17,161.175,139100000.0
2008-04-08 16:54:00,161.175,161.18,161.155,161.165,151600000.0
2008-04-08 16:55:00,161.165,161.185,161.145,161.145,150300000.0
2008-04-08 16:56:00,161.145,161.185,161.135,161.155,182100000.0
2008-04-08 16:57:00,161.155,161.205,161.145,161.195,167400000.0
2008-04-08 16:58:00,161.195,161.195,161.13,161.16,199900000.0
2008-04-08 16:59:00,161.16,161.16,161.085,161.125,146000000.0
2008-04-08 17:00:00,161.125,161.125,161.08,161.085,170400000.0
2008-04-08 17:01:00,161.085,161.095,161.065,161.08,145300000.0
2008-04-08 17:02:00,161.08,161.11,161.075,161.095,178800000.0
2008-04-08 17:03:00,161.095,161.12,161.08,161.115,216300000.0
2008-04-08 17:04:00,161.115,161.15,161.115,161.12,148000000.0
2008-04-08 17:05:00,161.12,161.16,161.12,161.15,141300000.0
2008-04-08 17:06:00,161.15,161.15,161.105,161.12,155300000.0
2008-04-08 17:07:00,161.12,161.13,161.11,161.115,113800000.0
2008-04-08 17:08:00,161.11,161.12,161.085,161.085,153100000.0
2008-04-08 17:09:00,161.085,161.125,161.065,161.125,189400000.0
2008-04-08 17:10:00,161.125,161.14,161.1,161.1,157800000.0
2008-04-08 17:11:00,161.1,161.13,161.075,161.11,150200000.0
2008-04-08 17:12:00,161.11,161.11,161.055,161.055,273900000.0
2008-04-08 17:13:00,161.055,161.055,160.995,161.0,171700000.0
2008-04-08 17:14:00,161.0,161.045,161.0,161.04,166700000.0
2008-04-08 17:15:00,161.04,161.095,161.04,161.08,140000000.0
2008-04-08 17:16:00,161.08,161.08,161.06,161.07,140100000.0
2008-04-08 17:17:00,161.07,161.095,161.07,161.08,150500000.0
2008-04-08 17:18:00,161.08,161.135,161.08,161.135,180200000.0
2008-04-08 17:19:00,161.13,161.145,161.115,161.145,148900000.0
2008-04-08 17:20:00,161.145,161.15,161.135,161.14,132500000.0
2008-04-08 17:21:00,161.14,161.16,161.13,161.13,155800000.0
2008-04-08 17:22:00,161.13,161.15,161.12,161.15,160100000.0
2008-04-08 17:23:00,161.15,161.155,161.135,161.155,130300000.0
2008-04-08 17:24:00,161.155,161.155,161.095,161.11,222200000.0
2008-04-08 17:25:00,161.115,161.115,161.07,161.09,171300000.0
2008-04-08 17:26:00,161.09,161.125,161.085,161.12,146700000.0
2008-04-08 17:27:00,161.12,161.125,161.095,161.115,168100000.0
2008-04-08 17:28:00,161.115,161.115,161.07,161.095,187100000.0
2008-04-08 17:29:00,161.095,161.095,161.035,161.035,200800000.0
2008-04-08 17:30:00,161.045,161.145,161.035,161.125,182600000.0
2008-04-08 17:31:00,161.125,161.165,161.11,161.12,194000000.0
2008-04-08 17:32:00,161.12,161.125,161.105,161.11,167500000.0
2008-04-08 17:33:00,161.11,161.15,161.11,161.15,166400000.0
2008-04-08 17:34:00,161.15,161.165,161.14,161.15,154200000.0
2008-04-08 17:35:00,161.15,161.155,161.115,161.115,188900000.0
2008-04-08 17:36:00,161.115,161.125,161.095,161.115,197700000.0
2008-04-08 17:37:00,161.115,161.115,161.075,161.095,166600000.0
2008-04-08 17:38:00,161.095,161.105,161.085,161.095,195500000.0
2008-04-08 17:39:00,161.095,161.105,161.085,161.095,180000000.0
2008-04-08 17:40:00,161.095,161.105,161.075,161.085,303000000.0
2008-04-08 17:41:00,161.085,161.11,161.075,161.095,195900000.0
2008-04-08 17:42:00,161.09,161.105,161.075,161.075,164500000.0
2008-04-08 17:43:00,161.08,161.085,161.06,161.06,120700000.0
2008-04-08 17:44:00,161.055,161.1,161.055,161.1,169200000.0
2008-04-08 17:45:00,161.1,161.105,161.065,161.075,193800000.0
2008-04-08 17:46:00,161.075,161.125,161.075,161.11,189600000.0
2008-04-08 17:47:00,161.11,161.125,161.105,161.12,125200000.0
2008-04-08 17:48:00,161.12,161.13,161.105,161.11,109300000.0
2008-04-08 17:49:00,161.11,161.11,161.06,161.06,132200000.0
2008-04-08 17:50:00,161.06,161.085,161.025,161.055,164400000.0
2008-04-08 17:51:00,161.055,161.055,161.005,161.04,201600000.0
2008-04-08 17:52:00,161.04,161.055,161.015,161.02,140400000.0
2008-04-08 17:53:00,161.02,161.03,160.995,161.005,147900000.0
2008-04-08 17:54:00,161.005,161.04,160.995,161.035,145200000.0
2008-04-08 17:55:00,161.035,161.075,161.035,161.07,157700000.0
2008-04-08 17:56:00,161.07,161.08,161.06,161.065,116600000.0
2008-04-08 17:57:00,161.065,161.07,161.035,161.07,147300000.0
2008-04-08 17:58:00,161.07,161.075,161.025,161.05,126900000.0
2008-04-08 17:59:00,161.05,161.055,161.04,161.05,124700000.0
2008-04-08 18:00:00,161.05,161.095,161.05,161.06,289800000.0
2008-04-08 18:01:00,161.06,161.085,161.045,161.045,433600000.0
2008-04-08 18:02:00,161.045,161.06,161.02,161.05,217800000.0
2008-04-08 18:03:00,161.05,161.065,161.01,161.035,129400000.0
2008-04-08 18:04:00,161.035,161.06,161.025,161.03,123100000.0
2008-04-08 18:05:00,161.03,161.085,161.005,161.07,126300000.0
2008-04-08 18:06:00,161.07,161.08,161.04,161.08,113300000.0
2008-04-08 18:07:00,161.08,161.11,161.075,161.11,195400000.0
2008-04-08 18:08:00,161.11,161.11,161.08,161.09,191300000.0
2008-04-08 18:09:00,161.09,161.1,161.09,161.095,142800000.0
2008-04-08 18:10:00,161.095,161.095,161.075,161.075,116600000.0
2008-04-08 18:11:00,161.07,161.07,161.03,161.055,203000000.0
2008-04-08 18:12:00,161.05,161.06,161.0,161.03,154300000.0
2008-04-08 18:13:00,161.03,161.045,160.98,160.99,140600000.0
2008-04-08 18:14:00,160.99,161.04,160.99,161.04,145500000.0
2008-04-08 18:15:00,161.04,161.04,160.975,160.99,410199998.0
2008-04-08 18:16:00,160.99,160.99,160.97,160.99,104800000.0
2008-04-08 18:17:00,160.99,160.99,160.98,160.99,100500000.0
2008-04-08 18:18:00,160.99,161.03,160.99,161.03,126500000.0
2008-04-08 18:19:00,161.03,161.105,161.03,161.08,141500000.0
2008-04-08 18:20:00,161.08,161.13,161.08,161.125,117200000.0
2008-04-08 18:21:00,161.125,161.125,161.08,161.09,140700000.0
2008-04-08 18:22:00,161.09,161.11,161.09,161.09,114800000.0
2008-04-08 18:23:00,161.09,161.1,161.075,161.075,116700000.0
2008-04-08 18:24:00,161.075,161.135,161.075,161.12,152100000.0
2008-04-08 18:25:00,161.12,161.13,161.11,161.125,120000000.0
2008-04-08 18:26:00,161.13,161.155,161.125,161.125,143500000.0
2008-04-08 18:27:00,161.125,161.15,161.105,161.115,150900000.0
2008-04-08 18:28:00,161.115,161.14,161.105,161.125,163100000.0
2008-04-08 18:29:00,161.125,161.14,161.1,161.1,136500000.0
2008-04-08 18:30:00,161.1,161.12,161.1,161.11,124000000.0
2008-04-08 18:31:00,161.11,161.13,161.105,161.12,116800000.0
2008-04-08 18:32:00,161.12,161.14,161.1,161.1,129800000.0
2008-04-08 18:33:00,161.1,161.105,161.08,161.08,123700000.0
2008-04-08 18:34:00,161.08,161.08,161.065,161.07,186400000.0
2008-04-08 18:35:00,161.07,161.095,161.07,161.085,256050000.0
2008-04-08 18:36:00,161.085,161.095,161.055,161.06,216200000.0
2008-04-08 18:37:00,161.06,161.105,161.06,161.085,208600000.0
2008-04-08 18:38:00,161.085,161.1,161.075,161.085,185700000.0
2008-04-08 18:39:00,161.085,161.085,161.075,161.075,165800000.0
2008-04-08 18:40:00,161.075,161.1,161.07,161.095,147100000.0
2008-04-08 18:41:00,161.095,161.095,161.065,161.085,160000000.0
2008-04-08 18:42:00,161.085,161.09,161.06,161.08,143100000.0
2008-04-08 18:43:00,161.08,161.095,161.06,161.085,132000000.0
2008-04-08 18:44:00,161.085,161.095,161.065,161.075,349400000.0
2008-04-08 18:45:00,161.075,161.075,161.05,161.065,150100000.0
2008-04-08 18:46:00,161.065,161.085,161.06,161.06,156800000.0
2008-04-08 18:47:00,161.06,161.07,161.045,161.06,139300000.0
2008-04-08 18:48:00,161.06,161.075,161.015,161.035,205400000.0
2008-04-08 18:49:00,161.035,161.055,161.03,161.04,130500000.0
2008-04-08 18:50:00,161.04,161.05,161.04,161.04,108100000.0
2008-04-08 18:51:00,161.04,161.07,161.04,161.06,142600000.0
2008-04-08 18:52:00,161.06,161.08,161.05,161.06,122400000.0
2008-04-08 18:53:00,161.06,161.07,161.02,161.025,151200000.0
2008-04-08 18:54:00,161.025,161.05,161.025,161.035,168100000.0
2008-04-08 18:55:00,161.035,161.055,161.035,161.04,162900000.0
2008-04-08 18:56:00,161.04,161.055,161.04,161.055,140300000.0
2008-04-08 18:57:00,161.055,161.055,161.04,161.04,135300000.0
2008-04-08 18:58:00,161.04,161.055,161.015,161.015,138800000.0
2008-04-08 18:59:00,161.015,161.045,161.01,161.035,117200000.0
2008-04-08 19:00:00,161.035,161.05,161.0,161.035,136300000.0
2008-04-08 19:01:00,161.035,161.05,161.01,161.015,112600000.0
2008-04-08 19:02:00,161.015,161.015,160.99,161.0,137000000.0
2008-04-08 19:03:00,161.0,161.005,160.92,160.925,290900000.0
2008-04-08 19:04:00,160.925,160.955,160.925,160.95,676000000.0
2008-04-08 19:05:00,160.95,160.955,160.93,160.94,428800000.0
2008-04-08 19:06:00,160.935,160.95,160.925,160.925,263100000.0
2008-04-08 19:07:00,160.935,160.935,160.91,160.91,411800000.0
2008-04-08 19:08:00,160.91,160.935,160.895,160.925,494400000.0
2008-04-08 19:09:00,160.93,160.945,160.92,160.94,643100000.0
2008-04-08 19:10:00,160.935,160.96,160.93,160.95,446100000.0
2008-04-08 19:11:00,160.955,160.965,160.945,160.945,262400000.0
2008-04-08 19:12:00,160.945,160.945,160.935,160.94,452100000.0
2008-04-08 19:13:00,160.94,161.005,160.935,161.005,290900000.0
2008-04-08 19:14:00,161.005,161.01,160.965,160.965,330100000.0
2008-04-08 19:15:00,160.965,160.965,160.95,160.95,414100000.0
2008-04-08 19:16:00,160.95,160.96,160.94,160.95,621100000.0
2008-04-08 19:17:00,160.955,160.975,160.94,160.945,978500000.0
2008-04-08 19:18:00,160.95,160.95,160.9,160.915,701000000.0
2008-04-08 19:19:00,160.915,160.915,160.89,160.895,501600000.0
2008-04-08 19:20:00,160.895,160.92,160.895,160.92,391000000.0
2008-04-08 19:21:00,160.92,160.925,160.915,160.925,393200000.0
2008-04-08 19:22:00,160.925,160.935,160.925,160.935,1019700000.0
2008-04-08 19:23:00,160.935,160.98,160.93,160.975,458500000.0
2008-04-08 19:24:00,160.975,160.985,160.975,160.98,361500000.0
2008-04-08 19:25:00,160.98,160.995,160.96,160.97,101800000.0
2008-04-08 19:26:00,160.97,160.97,160.945,160.97,100600000.0
2008-04-08 19:27:00,160.97,160.98,160.97,160.975,128300000.0
2008-04-08 19:28:00,160.965,160.975,160.93,160.93,142700000.0
2008-04-08 19:29:00,160.93,160.97,160.93,160.965,222500000.0
2008-04-08 19:30:00,160.965,160.965,160.95,160.955,434300000.0
2008-04-08 19:31:00,160.955,160.955,160.93,160.94,919300000.0
2008-04-08 19:32:00,160.94,160.94,160.925,160.94,82200000.0
2008-04-08 19:33:00,160.94,160.94,160.915,160.915,77900000.0
2008-04-08 19:34:00,160.915,160.98,160.91,160.945,101800000.0
2008-04-08 19:35:00,160.945,160.955,160.945,160.955,482500000.0
2008-04-08 19:36:00,160.955,161.0,160.955,160.98,190100000.0
2008-04-08 19:37:00,160.98,161.0,160.975,160.985,98400000.0
2008-04-08 19:38:00,160.99,161.005,160.975,160.985,380000000.0
2008-04-08 19:39:00,160.985,160.99,160.975,160.98,932700000.0
2008-04-08 19:40:00,160.98,161.035,160.98,161.03,210500000.0
2008-04-08 19:41:00,161.03,161.04,161.03,161.03,342900000.0
2008-04-08 19:42:00,161.03,161.04,160.99,160.99,162400000.0
2008-04-08 19:43:00,160.995,161.04,160.995,161.02,150200000.0
2008-04-08 19:44:00,161.02,161.06,161.02,161.035,117400000.0
2008-04-08 19:45:00,161.035,161.035,160.995,160.995,147000000.0
2008-04-08 19:46:00,160.995,161.01,160.995,160.995,147000000.0
2008-04-08 19:47:00,160.995,161.005,160.995,161.0,125300000.0
2008-04-08 19:48:00,161.0,161.005,160.995,161.0,83800000.0
2008-04-08 19:49:00,161.0,161.03,161.0,161.03,170700000.0
2008-04-08 19:50:00,161.03,161.035,161.005,161.02,128200000.0
2008-04-08 19:51:00,161.02,161.045,161.015,161.02,117000000.0
2008-04-08 19:52:00,161.02,161.08,161.02,161.075,145100000.0
2008-04-08 19:53:00,161.075,161.085,161.035,161.07,154200000.0
2008-04-08 19:54:00,161.07,161.08,161.055,161.065,238600000.0
2008-04-08 19:55:00,161.065,161.075,161.05,161.05,131700000.0
2008-04-08 19:56:00,161.05,161.06,161.04,161.04,122100000.0
2008-04-08 19:57:00,161.035,161.05,161.035,161.045,295900000.0
2008-04-08 19:58:00,161.045,161.08,161.045,161.08,155100000.0
2008-04-08 19:59:00,161.08,161.135,161.075,161.115,311300000.0
2008-04-08 20:00:00,161.105,161.13,160.93,160.93,436800000.0
2008-04-08 20:01:00,160.93,161.035,160.93,160.975,241400000.0
2008-04-08 20:02:00,160.975,161.035,160.945,161.02,226000000.0
2008-04-08 20:03:00,161.02,161.06,160.985,161.0,118000000.0
2008-04-08 20:04:00,161.0,161.045,160.96,161.025,117200000.0
2008-04-08 20:05:00,161.025,161.035,160.96,160.975,95200000.0
2008-04-08 20:06:00,160.975,161.02,160.975,161.02,109000000.0
2008-04-08 20:07:00,161.02,161.02,160.965,160.97,142800000.0
2008-04-08 20:08:00,160.97,161.03,160.95,160.99,151300000.0
2008-04-08 20:09:00,160.99,160.99,160.895,160.895,152000000.0
2008-04-08 20:10:00,160.905,160.92,160.87,160.885,196800000.0
2008-04-08 20:11:00,160.885,160.93,160.875,160.89,105100000.0
2008-04-08 20:12:00,160.89,160.94,160.89,160.895,122400000.0
2008-04-08 20:13:00,160.895,160.9,160.86,160.88,292799998.0
2008-04-08 20:14:00,160.885,160.89,160.805,160.82,82800000.0
2008-04-08 20:15:00,160.815,160.815,160.765,160.765,120600000.0
2008-04-08 20:16:00,160.765,160.82,160.765,160.82,186700000.0
2008-04-08 20:17:00,160.82,160.83,160.78,160.815,137400000.0
2008-04-08 20:18:00,160.815,160.82,160.805,160.81,64700000.0
2008-04-08 20:19:00,160.81,160.85,160.805,160.81,213800000.0
2008-04-08 20:20:00,160.81,160.82,160.775,160.785,175900000.0
2008-04-08 20:21:00,160.785,160.825,160.785,160.8,141600000.0
2008-04-08 20:22:00,160.8,160.83,160.76,160.8,146300000.0
2008-04-08 20:23:00,160.8,160.81,160.765,160.78,168100000.0
2008-04-08 20:24:00,160.78,160.795,160.77,160.785,148600000.0
2008-04-08 20:25:00,160.785,160.795,160.775,160.775,310300000.0
2008-04-08 20:26:00,160.775,160.785,160.755,160.77,140000000.0
2008-04-08 20:27:00,160.77,160.825,160.765,160.82,280300000.0
2008-04-08 20:28:00,160.82,160.89,160.815,160.87,192300000.0
2008-04-08 20:29:00,160.87,160.88,160.815,160.83,373900000.0
2008-04-08 20:30:00,160.83,160.855,160.805,160.845,1179300000.0
2008-04-08 20:31:00,160.845,160.865,160.83,160.845,633000000.0
2008-04-08 20:32:00,160.845,160.865,160.815,160.855,777500000.0
2008-04-08 20:33:00,160.855,160.885,160.835,160.845,976300000.0
2008-04-08 20:34:00,160.835,160.875,160.835,160.835,1400200000.0
2008-04-08 20:35:00,160.825,160.86,160.805,160.855,690800000.0
2008-04-08 20:36:00,160.855,160.86,160.805,160.81,425500000.0
2008-04-08 20:37:00,160.81,160.91,160.8,160.89,318200000.0
2008-04-08 20:38:00,160.89,160.94,160.89,160.925,270300000.0
2008-04-08 20:39:00,160.925,160.96,160.91,160.91,234400000.0
2008-04-08 20:40:00,160.91,160.985,160.9,160.985,117600000.0
2008-04-08 20:41:00,160.985,161.01,160.97,161.0,107800000.0
2008-04-08 20:42:00,161.005,161.055,160.995,161.01,169500000.0
2008-04-08 20:43:00,161.01,161.02,160.99,160.99,114900000.0
2008-04-08 20:44:00,160.99,161.03,160.99,161.03,104600000.0
2008-04-08 20:45:00,161.035,161.04,160.99,161.0,127700000.0
2008-04-08 20:46:00,161.0,161.035,160.985,161.035,143500000.0
2008-04-08 20:47:00,161.04,161.04,161.0,161.02,122100000.0
2008-04-08 20:48:00,161.02,161.07,161.02,161.06,112800000.0
2008-04-08 20:49:00,161.06,161.095,161.035,161.05,235800000.0
2008-04-08 20:50:00,161.06,161.15,161.06,161.13,137700000.0
2008-04-08 20:51:00,161.13,161.195,161.125,161.145,156700000.0
2008-04-08 20:52:00,161.145,161.175,161.135,161.16,215100000.0
2008-04-08 20:53:00,161.16,161.22,161.155,161.21,148300000.0
2008-04-08 20:54:00,161.21,161.22,161.125,161.165,171300000.0
2008-04-08 20:55:00,161.165,161.17,161.14,161.15,120300000.0
2008-04-08 20:56:00,161.15,161.15,161.12,161.14,106800000.0
2008-04-08 20:57:00,161.14,161.14,161.105,161.105,141550000.0
2008-04-08 20:58:00,161.105,161.12,161.095,161.12,512950000.0
2008-04-08 20:59:00,161.12,161.18,161.12,161.155,181300000.0
2008-04-08 21:00:00,161.14,161.15,161.095,161.105,209500000.0
2008-04-08 21:01:00,161.105,161.125,161.095,161.1,162000000.0
2008-04-08 21:02:00,161.095,161.1,161.065,161.075,154700000.0
2008-04-08 21:03:00,161.075,161.085,161.07,161.075,143000000.0
2008-04-08 21:04:00,161.075,161.075,160.995,161.015,332900000.0
2008-04-08 21:05:00,161.02,161.035,161.005,161.01,276900000.0
2008-04-08 21:06:00,161.01,161.03,161.01,161.02,70850000.0
2008-04-08 21:07:00,161.02,161.04,161.02,161.04,113600000.0
2008-04-08 21:08:00,161.04,161.04,160.98,160.98,95200000.0
2008-04-08 21:09:00,160.98,161.01,160.965,161.005,228100000.0
2008-04-08 21:10:00,161.005,161.005,160.965,161.0,170400000.0
2008-04-08 21:11:00,161.0,161.0,160.98,160.99,99900000.0
2008-04-08 21:12:00,160.99,161.025,160.98,160.99,136500000.0
2008-04-08 21:13:00,160.99,160.995,160.945,160.975,185700000.0
2008-04-08 21:14:00,160.975,160.98,160.945,160.95,166200000.0
2008-04-08 21:15:00,160.95,160.95,160.905,160.925,210800000.0
2008-04-08 21:16:00,160.925,160.98,160.925,160.98,123200000.0
2008-04-08 21:17:00,160.98,160.99,160.97,160.99,116700000.0
2008-04-08 21:18:00,160.99,161.005,160.99,161.0,120200000.0
2008-04-08 21:19:00,161.0,161.0,160.99,160.995,96400000.0
2008-04-08 21:20:00,160.995,161.005,160.995,161.0,97900000.0
2008-04-08 21:21:00,161.0,161.015,160.97,160.98,147200000.0
2008-04-08 21:22:00,160.98,160.99,160.97,160.99,76600000.0
2008-04-08 21:23:00,160.99,160.99,160.96,160.97,122000000.0
2008-04-08 21:24:00,160.97,161.01,160.97,160.995,128300000.0
2008-04-08 21:25:00,160.995,161.03,160.98,161.03,141800000.0
2008-04-08 21:26:00,161.03,161.045,160.97,160.975,204400000.0
2008-04-08 21:27:00,160.975,160.995,160.975,160.99,249200000.0
2008-04-08 21:28:00,160.99,161.02,160.985,161.02,96000000.0
2008-04-08 21:29:00,161.02,161.15,161.02,161.05,143100000.0
2008-04-08 21:30:00,161.05,161.145,161.05,161.125,181000000.0
2008-04-08 21:31:00,161.125,161.19,161.12,161.135,133800000.0
2008-04-08 21:32:00,161.135,161.165,161.095,161.095,188600000.0
2008-04-08 21:33:00,161.095,161.135,161.095,161.12,193000000.0
2008-04-08 21:34:00,161.12,161.145,161.1,161.12,184100000.0
2008-04-08 21:35:00,161.12,161.125,161.095,161.11,175500000.0
2008-04-08 21:36:00,161.11,161.14,161.095,161.095,211000000.0
2008-04-08 21:37:00,161.1,161.1,161.085,161.09,151100000.0
2008-04-08 21:38:00,161.09,161.1,161.09,161.095,131300000.0
2008-04-08 21:39:00,161.095,161.14,161.07,161.09,137100000.0
2008-04-08 21:40:00,161.09,161.1,161.08,161.08,87700000.0
2008-04-08 21:41:00,161.08,161.13,161.06,161.115,154700000.0
2008-04-08 21:42:00,161.115,161.115,161.075,161.095,162300000.0
2008-04-08 21:43:00,161.095,161.14,161.085,161.115,165800000.0
2008-04-08 21:44:00,161.115,161.13,161.095,161.13,160500000.0
2008-04-08 21:45:00,161.14,161.17,161.105,161.125,157500000.0
2008-04-08 21:46:00,161.125,161.135,161.085,161.085,422100000.0
2008-04-08 21:47:00,161.085,161.105,161.07,161.105,291400000.0
2008-04-08 21:48:00,161.105,161.115,161.07,161.07,157400000.0
2008-04-08 21:49:00,161.07,161.11,161.07,161.105,228500000.0
2008-04-08 21:50:00,161.105,161.17,161.105,161.165,168000000.0
2008-04-08 21:51:00,161.165,161.165,161.11,161.13,187500000.0
2008-04-08 21:52:00,161.13,161.135,161.11,161.12,116300000.0
2008-04-08 21:53:00,161.12,161.13,161.055,161.06,301400000.0
2008-04-08 21:54:00,161.065,161.1,161.065,161.09,166700000.0
2008-04-08 21:55:00,161.09,161.09,161.045,161.07,125700000.0
2008-04-08 21:56:00,161.07,161.08,161.05,161.065,121600000.0
2008-04-08 21:57:00,161.065,161.075,161.05,161.05,169800000.0
2008-04-08 21:58:00,161.05,161.07,161.05,161.07,106200000.0
2008-04-08 21:59:00,161.07,161.09,161.055,161.08,109800000.0
2008-04-08 22:00:00,161.08,161.13,161.08,161.11,133700000.0
2008-04-08 22:01:00,161.11,161.11,161.08,161.09,123400000.0
2008-04-08 22:02:00,161.09,161.09,161.06,161.08,190000000.0
2008-04-08 22:03:00,161.08,161.1,161.08,161.08,87200000.0
2008-04-08 22:04:00,161.08,161.11,161.08,161.11,88800000.0
2008-04-08 22:05:00,161.11,161.125,161.11,161.11,96200000.0
2008-04-08 22:06:00,161.11,161.125,161.105,161.115,157600000.0
2008-04-08 22:07:00,161.115,161.14,161.105,161.125,149000000.0
2008-04-08 22:08:00,161.125,161.14,161.105,161.13,164700000.0
2008-04-08 22:09:00,161.13,161.14,161.11,161.11,92500000.0
2008-04-08 22:10:00,161.12,161.15,161.12,161.14,87600000.0
2008-04-08 22:11:00,161.14,161.14,161.12,161.14,78900000.0
2008-04-08 22:12:00,161.14,161.14,161.105,161.12,113900000.0
2008-04-08 22:13:00,161.12,161.13,161.11,161.12,95600000.0
2008-04-08 22:14:00,161.12,161.14,161.115,161.13,85600000.0
2008-04-08 22:15:00,161.13,161.15,161.12,161.13,101100000.0
2008-04-08 22:16:00,161.13,161.14,161.115,161.125,84700000.0
2008-04-08 22:17:00,161.125,161.13,161.115,161.12,98800000.0
2008-04-08 22:18:00,161.12,161.125,161.11,161.12,106000000.0
2008-04-08 22:19:00,161.12,161.12,161.105,161.11,385200000.0
2008-04-08 22:20:00,161.11,161.12,161.105,161.115,289400000.0
2008-04-08 22:21:00,161.115,161.13,161.1,161.115,380500000.0
2008-04-08 22:22:00,161.115,161.125,161.105,161.12,604500000.0
2008-04-08 22:23:00,161.12,161.12,161.11,161.12,899400000.0
2008-04-08 22:24:00,161.12,161.13,161.12,161.13,1446900000.0
2008-04-08 22:25:00,161.13,161.13,161.13,161.13,977200000.0
2008-04-08 22:26:00,161.13,161.135,161.12,161.12,650600000.0
2008-04-08 22:27:00,161.12,161.12,161.12,161.12,2059700000.0
2008-04-08 22:28:00,161.12,161.13,161.12,161.12,1063600000.0
2008-04-08 22:29:00,161.12,161.12,161.12,161.12,1478400000.0
2008-04-08 22:30:00,161.12,161.13,161.11,161.12,923800001.0
2008-04-08 22:31:00,161.12,161.13,161.12,161.12,1319800000.0
2008-04-08 22:32:00,161.12,161.145,161.12,161.14,463900000.0
2008-04-08 22:33:00,161.14,161.15,161.135,161.145,410200000.0
2008-04-08 22:34:00,161.145,161.16,161.14,161.14,498100000.0
2008-04-08 22:35:00,161.14,161.15,161.135,161.15,1299900000.0
2008-04-08 22:36:00,161.15,161.17,161.14,161.145,1008300000.0
2008-04-08 22:37:00,161.145,161.16,161.145,161.16,288700000.0
2008-04-08 22:38:00,161.16,161.17,161.16,161.16,554600000.0
2008-04-08 22:39:00,161.16,161.17,161.16,161.17,519400000.0
2008-04-08 22:40:00,161.17,161.17,161.16,161.17,520600000.0
2008-04-08 22:41:00,161.17,161.18,161.16,161.17,744900000.0
2008-04-08 22:42:00,161.17,161.17,161.17,161.17,483300000.0
2008-04-08 22:43:00,161.17,161.17,161.15,161.165,650900000.0
2008-04-08 22:44:00,161.17,161.175,161.17,161.175,217500000.0
2008-04-08 22:45:00,161.175,161.18,161.165,161.165,277300000.0
2008-04-08 22:46:00,161.165,161.17,161.165,161.165,244700000.0
2008-04-08 22:47:00,161.165,161.21,161.165,161.21,892900000.0
2008-04-08 22:48:00,161.21,161.21,161.18,161.19,1059200000.0
2008-04-08 22:49:00,161.19,161.205,161.19,161.2,439700000.0
2008-04-08 22:50:00,161.2,161.225,161.2,161.205,213100000.0
2008-04-08 22:51:00,161.205,161.22,161.2,161.22,358500000.0
2008-04-08 22:52:00,161.22,161.23,161.21,161.225,520500000.0
2008-04-08 22:53:00,161.225,161.275,161.22,161.255,509300000.0
2008-04-08 22:54:00,161.255,161.275,161.245,161.275,189900000.0
2008-04-08 22:55:00,161.275,161.28,161.265,161.265,211200000.0
2008-04-08 22:56:00,161.265,161.28,161.265,161.27,224100000.0
2008-04-08 22:57:00,161.27,161.29,161.27,161.29,864500000.0
2008-04-08 22:58:00,161.29,161.29,161.27,161.27,537400000.0
2008-04-08 22:59:00,161.27,161.27,161.27,161.27,175300000.0
2008-04-08 23:00:00,161.27,161.27,161.26,161.26,369600000.0
2008-04-08 23:01:00,161.26,161.26,161.24,161.24,780800000.0
2008-04-08 23:02:00,161.24,161.28,161.23,161.25,956200000.0
2008-04-08 23:03:00,161.25,161.26,161.22,161.22,695800000.0
2008-04-08 23:04:00,161.22,161.25,161.22,161.25,495800000.0
2008-04-08 23:05:00,161.25,161.25,161.25,161.25,507600000.0
2008-04-08 23:06:00,161.25,161.25,161.22,161.22,546300000.0
2008-04-08 23:07:00,161.22,161.22,161.22,161.22,612300000.0
2008-04-08 23:08:00,161.22,161.22,161.22,161.22,656600000.0
2008-04-08 23:09:00,161.22,161.22,161.21,161.21,1453300000.0
2008-04-08 23:11:00,161.21,161.23,161.21,161.22,744200000.0
2008-04-08 23:12:00,161.22,161.22,161.22,161.22,154000000.0
2008-04-08 23:13:00,161.22,161.23,161.215,161.22,351300000.0
2008-04-08 23:14:00,161.22,161.22,161.195,161.195,233000000.0
2008-04-08 23:15:00,161.195,161.21,161.19,161.19,275800000.0
2008-04-08 23:16:00,161.19,161.19,161.175,161.18,741700000.0
2008-04-08 23:17:00,161.18,161.18,161.18,161.18,809200000.0
2008-04-08 23:18:00,161.18,161.18,161.13,161.145,315500000.0
2008-04-08 23:19:00,161.145,161.15,161.13,161.14,216500000.0
2008-04-08 23:20:00,161.14,161.15,161.14,161.15,188500000.0
2008-04-08 23:21:00,161.15,161.15,161.12,161.13,586600000.0
2008-04-08 23:22:00,161.13,161.14,161.13,161.13,846300000.0
2008-04-08 23:23:00,161.13,161.13,161.12,161.125,226400000.0
2008-04-08 23:24:00,161.125,161.13,161.11,161.12,162600000.0
2008-04-08 23:25:00,161.12,161.13,161.11,161.12,489300000.0
2008-04-08 23:26:00,161.12,161.13,161.11,161.11,645900000.0
2008-04-08 23:27:00,161.11,161.12,161.11,161.11,748200000.0
2008-04-08 23:28:00,161.11,161.12,161.1,161.105,279500000.0
2008-04-08 23:29:00,161.105,161.12,161.105,161.11,186100000.0
2008-04-08 23:30:00,161.11,161.125,161.1,161.11,513100000.0
2008-04-08 23:31:00,161.1,161.13,161.1,161.13,656100000.0
2008-04-08 23:32:00,161.13,161.15,161.13,161.14,265600000.0
2008-04-08 23:33:00,161.14,161.14,161.13,161.13,604800000.0
2008-04-08 23:34:00,161.13,161.13,161.12,161.12,813600000.0
2008-04-08 23:35:00,161.12,161.12,161.01,161.05,813300000.0
2008-04-08 23:36:00,161.05,161.05,161.01,161.03,332700000.0
2008-04-08 23:37:00,161.03,161.04,161.01,161.02,941700000.0
2008-04-08 23:38:00,161.02,161.04,161.01,161.03,532400000.0
2008-04-08 23:39:00,161.03,161.05,161.03,161.05,318400000.0
2008-04-08 23:40:00,161.05,161.06,161.01,161.01,713800000.0
2008-04-08 23:41:00,161.01,161.03,161.01,161.01,513200000.0
2008-04-08 23:42:00,161.01,161.04,161.0,161.03,588200000.0
2008-04-08 23:43:00,161.03,161.03,160.99,160.99,677400000.0
2008-04-08 23:44:00,160.99,161.01,160.97,160.99,506100000.0
2008-04-08 23:45:00,160.99,161.03,160.98,161.02,696600000.0
2008-04-08 23:46:00,161.02,161.02,161.01,161.02,816200000.0
2008-04-08 23:47:00,161.02,161.07,161.02,161.07,760200000.0
2008-04-08 23:48:00,161.07,161.07,161.06,161.06,719300000.0
2008-04-08 23:49:00,161.06,161.06,161.06,161.06,733200000.0
2008-04-08 23:50:00,161.06,161.06,161.06,161.06,809600000.0
2008-04-08 23:51:00,161.06,161.06,161.06,161.06,664800000.0
2008-04-08 23:52:00,161.06,161.08,161.06,161.08,551900000.0
2008-04-08 23:53:00,161.08,161.13,161.08,161.11,493900000.0
2008-04-08 23:54:00,161.08,161.1,161.05,161.06,233500000.0
2008-04-08 23:55:00,161.06,161.06,161.04,161.06,686700000.0
2008-04-08 23:56:00,161.06,161.08,161.04,161.04,418800000.0
2008-04-08 23:57:00,161.04,161.06,161.04,161.05,386800000.0
2008-04-08 23:58:00,161.05,161.06,161.04,161.04,262500000.0
2008-04-08 23:59:00,161.04,161.06,161.04,161.04,758300000.0
2008-04-09 00:00:00,161.04,161.07,161.03,161.07,245800000.0
2008-04-09 00:01:00,161.07,161.07,161.03,161.03,650400000.0
2008-04-09 00:02:00,161.03,161.055,161.03,161.04,626100000.0
2008-04-09 00:03:00,161.04,161.05,161.01,161.01,764800000.0
2008-04-09 00:04:00,161.01,161.03,160.97,161.01,1493000000.0
2008-04-09 00:05:00,161.01,161.04,160.97,161.02,824300000.0
2008-04-09 00:06:00,161.02,161.07,161.02,161.06,736000000.0
2008-04-09 00:07:00,161.06,161.065,161.005,161.035,372400000.0
2008-04-09 00:08:00,161.035,161.045,161.0,161.0,170100000.0
2008-04-09 00:09:00,161.0,161.075,161.0,161.04,326500000.0
2008-04-09 00:10:00,161.04,161.055,161.03,161.04,273000000.0
2008-04-09 00:11:00,161.04,161.045,161.0,161.02,314600000.0
2008-04-09 00:12:00,161.02,161.08,161.005,161.045,379900000.0
2008-04-09 00:13:00,161.05,161.14,161.05,161.14,416600000.0
2008-04-09 00:14:00,161.14,161.15,161.13,161.13,191600000.0
2008-04-09 00:15:00,161.13,161.14,161.13,161.13,1197900000.0
2008-04-09 00:16:00,161.13,161.2,161.12,161.13,617990713.0
2008-04-09 00:17:00,161.12,161.22,161.12,161.2,515500000.0
2008-04-09 00:18:00,161.2,161.21,161.17,161.19,590000000.0
2008-04-09 00:19:00,161.19,161.19,161.17,161.17,523000000.0
2008-04-09 00:20:00,161.17,161.18,161.15,161.17,276400000.0
2008-04-09 00:21:00,161.17,161.23,161.17,161.185,222900000.0
2008-04-09 00:22:00,161.185,161.185,161.155,161.155,583900000.0
2008-04-09 00:23:00,161.155,161.16,161.15,161.15,652600000.0
2008-04-09 00:24:00,161.15,161.17,161.15,161.16,760300000.0
2008-04-09 00:25:00,161.16,161.17,161.15,161.15,698200000.0
2008-04-09 00:26:00,161.15,161.155,161.15,161.15,748000000.0
2008-04-09 00:27:00,161.15,161.17,161.15,161.15,753200000.0
2008-04-09 00:28:00,161.15,161.16,161.15,161.16,748000000.0
2008-04-09 00:29:00,161.16,161.18,161.16,161.17,760800000.0
2008-04-09 00:30:00,161.17,161.18,161.17,161.18,466300000.0
2008-04-09 00:31:00,161.18,161.18,161.15,161.15,602900000.0
2008-04-09 00:32:00,161.15,161.16,161.15,161.16,446600000.0
2008-04-09 00:33:00,161.16,161.16,161.11,161.13,689800000.0
2008-04-09 00:34:00,161.13,161.15,161.12,161.13,542900000.0
2008-04-09 00:35:00,161.13,161.14,161.12,161.12,801100000.0
2008-04-09 00:36:00,161.12,161.14,161.09,161.11,544500000.0
2008-04-09 00:37:00,161.11,161.12,161.09,161.12,641800000.0
2008-04-09 00:38:00,161.12,161.16,161.12,161.16,718500000.0
2008-04-09 00:39:00,161.16,161.16,161.12,161.14,702200000.0
2008-04-09 00:40:00,161.14,161.24,161.13,161.24,508400000.0
2008-04-09 00:41:00,161.24,161.27,161.23,161.26,233000000.0
2008-04-09 00:42:00,161.255,161.27,161.24,161.25,372400000.0
2008-04-09 00:43:00,161.25,161.29,161.245,161.28,376600000.0
2008-04-09 00:44:00,161.28,161.28,161.245,161.245,189700000.0
2008-04-09 00:45:00,161.245,161.275,161.23,161.27,289500000.0
2008-04-09 00:46:00,161.27,161.3,161.27,161.3,458600000.0
2008-04-09 00:47:00,161.3,161.37,161.3,161.35,407600000.0
2008-04-09 00:48:00,161.35,161.35,161.33,161.335,467000000.0
2008-04-09 00:49:00,161.335,161.335,161.32,161.32,306000000.0
2008-04-09 00:50:00,161.32,161.32,161.24,161.24,1069100000.0
2008-04-09 00:51:00,161.24,161.24,161.22,161.23,881500000.0
2008-04-09 00:52:00,161.23,161.23,161.18,161.18,699800000.0
2008-04-09 00:53:00,161.18,161.2,161.18,161.2,269800000.0
2008-04-09 00:54:00,161.2,161.24,161.18,161.23,344600000.0
2008-04-09 00:55:00,161.24,161.25,161.225,161.23,206700000.0
2008-04-09 00:56:00,161.23,161.23,161.21,161.22,536500000.0
2008-04-09 00:57:00,161.22,161.265,161.22,161.26,457600000.0
2008-04-09 00:58:00,161.26,161.3,161.26,161.3,751900000.0
2008-04-09 00:59:00,161.3,161.36,161.3,161.32,313000000.0
2008-04-09 01:00:00,161.32,161.33,161.29,161.31,493300000.0
2008-04-09 01:01:00,161.31,161.32,161.24,161.26,322900000.0
2008-04-09 01:02:00,161.26,161.26,161.19,161.22,287800000.0
2008-04-09 01:03:00,161.23,161.24,161.21,161.21,320300000.0
2008-04-09 01:04:00,161.21,161.245,161.21,161.22,432300000.0
2008-04-09 01:05:00,161.22,161.23,161.19,161.19,517300000.0
2008-04-09 01:06:00,161.18,161.21,161.165,161.21,327000000.0
2008-04-09 01:07:00,161.21,161.21,161.18,161.18,282600000.0
2008-04-09 01:08:00,161.18,161.2,161.18,161.19,352800000.0
2008-04-09 01:09:00,161.19,161.2,161.16,161.16,518400000.0
2008-04-09 01:10:00,161.16,161.21,161.16,161.195,270800000.0
2008-04-09 01:11:00,161.195,161.21,161.195,161.21,265100000.0
2008-04-09 01:12:00,161.21,161.21,161.195,161.195,470200000.0
2008-04-09 01:13:00,161.195,161.23,161.195,161.23,333900000.0
2008-04-09 01:14:00,161.23,161.24,161.2,161.205,453800000.0
2008-04-09 01:15:00,161.21,161.21,161.195,161.2,266800000.0
2008-04-09 01:16:00,161.2,161.2,161.19,161.195,292100000.0
2008-04-09 01:17:00,161.195,161.2,161.19,161.195,216800000.0
2008-04-09 01:18:00,161.195,161.205,161.19,161.19,753500000.0
2008-04-09 01:19:00,161.19,161.2,161.185,161.195,242000000.0
2008-04-09 01:20:00,161.195,161.27,161.195,161.27,331000000.0
2008-04-09 01:21:00,161.27,161.33,161.26,161.29,242900000.0
2008-04-09 01:22:00,161.29,161.3,161.265,161.27,432600000.0
2008-04-09 01:23:00,161.27,161.28,161.22,161.25,338700000.0
2008-04-09 01:24:00,161.25,161.27,161.25,161.26,322300000.0
2008-04-09 01:25:00,161.26,161.26,161.23,161.24,387500000.0
2008-04-09 01:26:00,161.24,161.26,161.24,161.26,630200000.0
2008-04-09 01:27:00,161.26,161.26,161.25,161.26,519800000.0
2008-04-09 01:28:00,161.26,161.29,161.25,161.29,517400000.0
2008-04-09 01:29:00,161.29,161.29,161.26,161.27,641900000.0
2008-04-09 01:30:00,161.27,161.32,161.27,161.305,502600000.0
2008-04-09 01:31:00,161.3,161.35,161.3,161.31,352900000.0
2008-04-09 01:32:00,161.31,161.32,161.28,161.28,762600000.0
2008-04-09 01:33:00,161.27,161.29,161.25,161.27,392900000.0
2008-04-09 01:34:00,161.27,161.28,161.27,161.28,410900000.0
2008-04-09 01:35:00,161.28,161.28,161.27,161.27,533900000.0
2008-04-09 01:36:00,161.27,161.28,161.26,161.265,329600000.0
2008-04-09 01:37:00,161.265,161.265,161.24,161.25,679899998.0
2008-04-09 01:38:00,161.25,161.25,161.25,161.25,369600000.0
2008-04-09 01:39:00,161.25,161.27,161.25,161.265,546700000.0
2008-04-09 01:40:00,161.265,161.265,161.25,161.25,330500000.0
2008-04-09 01:41:00,161.25,161.26,161.25,161.25,557600000.0
2008-04-09 01:42:00,161.25,161.25,161.23,161.25,443400000.0
2008-04-09 01:43:00,161.25,161.25,161.2,161.215,359100000.0
2008-04-09 01:44:00,161.215,161.22,161.195,161.2,447800000.0
2008-04-09 01:45:00,161.2,161.225,161.2,161.225,301600000.0
2008-04-09 01:46:00,161.225,161.27,161.225,161.25,243600000.0
2008-04-09 01:47:00,161.25,161.26,161.23,161.26,365400000.0
2008-04-09 01:48:00,161.26,161.27,161.24,161.24,474799999.0
2008-04-09 01:49:00,161.24,161.24,161.2,161.2,401500000.0
2008-04-09 01:50:00,161.2,161.2,161.2,161.2,1908600000.0
2008-04-09 01:51:00,161.2,161.2,161.13,161.15,832900000.0
2008-04-09 01:52:00,161.15,161.16,161.12,161.16,414600000.0
2008-04-09 01:53:00,161.16,161.175,161.15,161.17,711900000.0
2008-04-09 01:54:00,161.18,161.19,161.15,161.17,290000000.0
2008-04-09 01:55:00,161.17,161.195,161.165,161.185,201800000.0
2008-04-09 01:56:00,161.19,161.22,161.175,161.215,228100000.0
2008-04-09 01:57:00,161.215,161.24,161.19,161.22,589400000.0
2008-04-09 01:58:00,161.22,161.235,161.205,161.205,311600000.0
2008-04-09 01:59:00,161.205,161.24,161.2,161.24,580500000.0
2008-04-09 02:00:00,161.24,161.26,161.2,161.2,870900000.0
2008-04-09 02:01:00,161.2,161.255,161.2,161.24,1431799991.0
2008-04-09 02:02:00,161.24,161.26,161.23,161.24,1423400063.0
2008-04-09 02:03:00,161.24,161.26,161.22,161.25,1338700000.0
2008-04-09 02:04:00,161.25,161.31,161.23,161.31,1255699992.0
2008-04-09 02:05:00,161.31,161.35,161.31,161.34,364700000.0
2008-04-09 02:06:00,161.34,161.38,161.32,161.33,457300000.0
2008-04-09 02:07:00,161.33,161.38,161.3,161.3,544900000.0
2008-04-09 02:08:00,161.3,161.33,161.29,161.31,354100000.0
2008-04-09 02:09:00,161.32,161.34,161.3,161.31,757499998.0
2008-04-09 02:10:00,161.31,161.315,161.285,161.29,267000000.0
2008-04-09 02:11:00,161.29,161.3,161.28,161.29,282100000.0
2008-04-09 02:12:00,161.29,161.29,161.29,161.29,335200000.0
2008-04-09 02:13:00,161.29,161.295,161.285,161.285,250900000.0
2008-04-09 02:14:00,161.285,161.295,161.28,161.29,281500000.0
2008-04-09 02:15:00,161.29,161.29,161.27,161.28,158600000.0
2008-04-09 02:16:00,161.28,161.31,161.28,161.3,578400000.0
2008-04-09 02:17:00,161.3,161.32,161.29,161.3,952300000.0
2008-04-09 02:18:00,161.3,161.31,161.265,161.265,1353799982.0
2008-04-09 02:19:00,161.265,161.31,161.265,161.3,1341999977.0
2008-04-09 02:20:00,161.3,161.3,161.29,161.29,1297900000.0
2008-04-09 02:21:00,161.29,161.3,161.28,161.28,697700000.0
2008-04-09 02:22:00,161.28,161.31,161.28,161.3,650900000.0
2008-04-09 02:23:00,161.3,161.325,161.28,161.32,554000000.0
2008-04-09 02:24:00,161.33,161.375,161.33,161.365,502400000.0
2008-04-09 02:25:00,161.36,161.38,161.33,161.35,712999999.0
2008-04-09 02:26:00,161.35,161.35,161.33,161.34,500100000.0
2008-04-09 02:27:00,161.34,161.37,161.34,161.35,383000000.0
2008-04-09 02:28:00,161.35,161.35,161.32,161.32,1255100000.0
2008-04-09 02:29:00,161.32,161.355,161.32,161.355,554100001.0
2008-04-09 02:30:00,161.355,161.365,161.345,161.36,231800000.0
2008-04-09 02:31:00,161.36,161.42,161.35,161.405,256200000.0
2008-04-09 02:32:00,161.405,161.46,161.365,161.4,523000000.0
2008-04-09 02:33:00,161.4,161.405,161.32,161.32,921500000.0
2008-04-09 02:34:00,161.32,161.37,161.315,161.34,556700000.0
2008-04-09 02:35:00,161.34,161.355,161.25,161.32,875399999.0
2008-04-09 02:36:00,161.32,161.38,161.32,161.36,1408499999.0
2008-04-09 02:37:00,161.36,161.39,161.36,161.37,2060399972.0
2008-04-09 02:38:00,161.37,161.37,161.29,161.3,1011200000.0
2008-04-09 02:39:00,161.3,161.34,161.29,161.33,833500001.0
2008-04-09 02:40:00,161.33,161.33,161.32,161.32,536400000.0
2008-04-09 02:41:00,161.32,161.325,161.3,161.3,649600000.0
2008-04-09 02:42:00,161.3,161.3,161.28,161.285,502100000.0
2008-04-09 02:43:00,161.285,161.285,161.26,161.26,689300000.0
2008-04-09 02:44:00,161.26,161.26,161.25,161.26,733400001.0
2008-04-09 02:45:00,161.26,161.27,161.255,161.26,588000000.0
2008-04-09 02:46:00,161.26,161.3,161.25,161.25,673099999.0
2008-04-09 02:47:00,161.25,161.25,161.225,161.225,416200000.0
2008-04-09 02:48:00,161.225,161.235,161.225,161.23,215000000.0
2008-04-09 02:49:00,161.23,161.25,161.23,161.245,204400000.0
2008-04-09 02:50:00,161.245,161.245,161.16,161.175,769599999.0
2008-04-09 02:51:00,161.175,161.18,161.11,161.16,871600000.0
2008-04-09 02:52:00,161.16,161.18,161.14,161.16,292900000.0
2008-04-09 02:53:00,161.16,161.185,161.13,161.18,303700000.0
2008-04-09 02:54:00,161.17,161.19,161.16,161.16,996400000.0
2008-04-09 02:55:00,161.15,161.215,161.15,161.165,385000000.0
2008-04-09 02:56:00,161.165,161.21,161.16,161.18,332000000.0
2008-04-09 02:57:00,161.18,161.19,161.17,161.18,447300001.0
2008-04-09 02:58:00,161.18,161.2,161.17,161.2,461100000.0
2008-04-09 02:59:00,161.2,161.25,161.2,161.24,271300000.0
2008-04-09 03:00:00,161.24,161.26,161.21,161.25,297700000.0
2008-04-09 03:01:00,161.25,161.255,161.225,161.24,331600000.0
2008-04-09 03:02:00,161.25,161.26,161.245,161.25,429300000.0
2008-04-09 03:03:00,161.25,161.27,161.24,161.26,333800000.0
2008-04-09 03:04:00,161.26,161.26,161.25,161.25,105400000.0
2008-04-09 03:05:00,161.25,161.25,161.22,161.22,412300000.0
2008-04-09 03:06:00,161.22,161.235,161.2,161.2,197000000.0
2008-04-09 03:07:00,161.2,161.21,161.19,161.19,345100000.0
2008-04-09 03:08:00,161.19,161.21,161.18,161.2,181600000.0
2008-04-09 03:09:00,161.2,161.225,161.195,161.22,258800000.0
2008-04-09 03:10:00,161.22,161.225,161.19,161.2,306000000.0
2008-04-09 03:11:00,161.2,161.25,161.19,161.25,467700000.0
2008-04-09 03:12:00,161.24,161.28,161.23,161.26,346500000.0
2008-04-09 03:13:00,161.26,161.27,161.25,161.25,509000000.0
2008-04-09 03:14:00,161.25,161.26,161.25,161.25,366400000.0
2008-04-09 03:15:00,161.25,161.265,161.21,161.21,274500000.0
2008-04-09 03:16:00,161.21,161.21,161.17,161.17,376800000.0
2008-04-09 03:17:00,161.17,161.19,161.165,161.18,317400000.0
2008-04-09 03:18:00,161.18,161.22,161.18,161.19,818500000.0
2008-04-09 03:19:00,161.19,161.19,161.16,161.165,571100000.0
2008-04-09 03:20:00,161.165,161.17,161.16,161.17,1007200000.0
2008-04-09 03:21:00,161.16,161.2,161.16,161.18,410300000.0
2008-04-09 03:22:00,161.18,161.18,161.16,161.16,264800000.0
2008-04-09 03:23:00,161.16,161.16,161.15,161.15,1218800000.0
2008-04-09 03:24:00,161.15,161.15,161.13,161.13,649700000.0
2008-04-09 03:25:00,161.13,161.13,161.12,161.13,1497800000.0
2008-04-09 03:26:00,161.13,161.14,161.1,161.11,760700000.0
2008-04-09 03:27:00,161.11,161.13,161.1,161.11,565700000.0
2008-04-09 03:28:00,161.11,161.12,161.09,161.09,383500000.0
2008-04-09 03:29:00,161.09,161.09,161.07,161.08,307000000.0
2008-04-09 03:30:00,161.08,161.1,161.06,161.1,814100000.0
2008-04-09 03:31:00,161.1,161.13,161.1,161.12,260700000.0
2008-04-09 03:32:00,161.12,161.15,161.12,161.13,377800000.0
2008-04-09 03:33:00,161.13,161.14,161.13,161.13,553700000.0
2008-04-09 03:34:00,161.13,161.15,161.12,161.14,402300000.0
2008-04-09 03:35:00,161.14,161.17,161.14,161.14,463000000.0
2008-04-09 03:36:00,161.15,161.16,161.14,161.16,502000000.0
2008-04-09 03:37:00,161.16,161.17,161.15,161.16,489600000.0
2008-04-09 03:38:00,161.16,161.17,161.14,161.14,522700000.0
2008-04-09 03:39:00,161.14,161.14,161.11,161.14,591500000.0
2008-04-09 03:40:00,161.14,161.15,161.12,161.12,414400000.0
2008-04-09 03:41:00,161.09,161.1,161.06,161.07,936300002.0
2008-04-09 03:42:00,161.075,161.1,161.07,161.1,936300002.0
2008-04-09 03:43:00,161.1,161.1,161.06,161.06,2141300000.0
2008-04-09 03:44:00,161.06,161.07,161.03,161.045,953000000.0
2008-04-09 03:45:00,161.045,161.05,161.035,161.04,1230400000.0
2008-04-09 03:46:00,161.04,161.04,161.02,161.02,1792300000.0
2008-04-09 03:47:00,161.02,161.02,161.0,161.0,1089700000.0
2008-04-09 03:48:00,161.0,161.01,160.96,160.97,1430000000.0
2008-04-09 03:49:00,160.98,161.03,160.98,161.02,1933799998.0
2008-04-09 03:50:00,161.02,161.055,161.01,161.04,1204500000.0
2008-04-09 03:51:00,161.04,161.05,161.01,161.04,1841600000.0
2008-04-09 03:52:00,161.04,161.04,161.03,161.04,560400000.0
2008-04-09 03:53:00,161.04,161.05,161.03,161.03,794000000.0
2008-04-09 03:54:00,161.03,161.03,161.01,161.02,477800000.0
2008-04-09 03:55:00,161.02,161.02,161.0,161.02,1009700000.0
2008-04-09 03:56:00,161.02,161.03,161.02,161.03,1095000000.0
2008-04-09 03:57:00,161.03,161.04,161.03,161.04,1720200000.0
2008-04-09 03:58:00,161.03,161.03,161.01,161.01,907000000.0
2008-04-09 03:59:00,161.01,161.01,160.98,160.98,981900000.0
2008-04-09 04:00:00,160.98,160.99,160.93,160.96,1025400000.0
2008-04-09 04:01:00,160.96,160.99,160.96,160.99,601600000.0
2008-04-09 04:02:00,160.99,160.99,160.93,160.94,885000000.0
2008-04-09 04:03:00,160.94,160.96,160.93,160.96,642200000.0
2008-04-09 04:04:00,160.96,160.98,160.94,160.95,1504300000.0
2008-04-09 04:05:00,160.95,160.955,160.94,160.95,688300000.0
2008-04-09 04:06:00,160.95,160.96,160.95,160.95,493300000.0
2008-04-09 04:07:00,160.95,160.955,160.9,160.9,465800000.0
2008-04-09 04:08:00,160.91,160.91,160.89,160.89,541600000.0
2008-04-09 04:09:00,160.89,160.93,160.885,160.92,548400000.0
2008-04-09 04:10:00,160.92,160.94,160.92,160.93,1356800000.0
2008-04-09 04:11:00,160.93,160.95,160.93,160.945,1891200000.0
2008-04-09 04:12:00,160.945,160.98,160.94,160.95,1650300000.0
2008-04-09 04:13:00,160.95,160.975,160.95,160.97,435500000.0
2008-04-09 04:14:00,160.97,160.985,160.96,160.97,943300000.0
2008-04-09 04:15:00,160.97,160.97,160.95,160.95,592500000.0
2008-04-09 04:16:00,160.95,160.97,160.92,160.94,477900000.0
2008-04-09 04:17:00,160.95,160.97,160.95,160.96,1046900000.0
2008-04-09 04:18:00,160.96,160.96,160.95,160.95,670300000.0
2008-04-09 04:19:00,160.95,161.03,160.95,161.03,823900000.0
2008-04-09 04:20:00,161.03,161.03,160.97,161.01,444200000.0
2008-04-09 04:21:00,161.01,161.04,161.0,161.03,729800000.0
2008-04-09 04:22:00,161.03,161.03,160.98,160.99,918000000.0
2008-04-09 04:23:00,160.99,161.01,160.98,161.01,519100000.0
2008-04-09 04:24:00,161.01,161.02,160.99,161.02,521400000.0
2008-04-09 04:25:00,161.02,161.03,161.01,161.02,289500000.0
2008-04-09 04:26:00,161.02,161.02,160.98,161.01,234500000.0
2008-04-09 04:27:00,161.01,161.02,161.01,161.01,594800000.0
2008-04-09 04:28:00,161.01,161.01,160.99,161.01,698300000.0
2008-04-09 04:29:00,161.01,161.03,161.0,161.0,960700000.0
2008-04-09 04:30:00,161.0,161.02,160.99,160.99,855600000.0
2008-04-09 04:31:00,160.99,161.0,160.98,161.0,756400000.0
2008-04-09 04:32:00,161.0,161.0,160.99,161.0,387200000.0
2008-04-09 04:33:00,161.0,161.0,160.98,161.0,322900000.0
2008-04-09 04:34:00,161.0,161.0,160.99,161.0,660600000.0
2008-04-09 04:35:00,161.0,161.0,161.0,161.0,715600000.0
2008-04-09 04:36:00,161.0,161.01,161.0,161.01,493400000.0
2008-04-09 04:37:00,161.01,161.02,161.01,161.01,139200000.0
2008-04-09 04:38:00,161.01,161.03,161.01,161.02,608200000.0
2008-04-09 04:39:00,161.02,161.04,161.02,161.02,417600000.0
2008-04-09 04:40:00,161.02,161.02,161.02,161.02,828000000.0
2008-04-09 04:41:00,161.02,161.04,161.02,161.02,1123300000.0
2008-04-09 04:42:00,161.02,161.03,161.02,161.02,852600000.0
2008-04-09 04:43:00,161.02,161.04,161.01,161.02,725100000.0
2008-04-09 04:44:00,161.02,161.03,161.02,161.02,661400000.0
2008-04-09 04:45:00,161.02,161.03,161.02,161.02,798600000.0
2008-04-09 04:46:00,161.02,161.02,161.0,161.01,646700000.0
2008-04-09 04:47:00,161.01,161.03,160.99,161.02,550200000.0
2008-04-09 04:48:00,161.01,161.02,160.99,161.0,866200000.0
2008-04-09 04:49:00,161.0,161.0,160.98,160.99,408800000.0
2008-04-09 04:50:00,160.99,160.99,160.98,160.99,982000000.0
2008-04-09 04:51:00,160.99,160.99,160.96,160.97,795300000.0
2008-04-09 04:52:00,160.97,160.97,160.97,160.97,1416200000.0
2008-04-09 04:53:00,160.97,160.97,160.94,160.96,845100000.0
2008-04-09 04:54:00,160.96,160.97,160.94,160.96,739700000.0
2008-04-09 04:55:00,160.96,160.96,160.94,160.95,484300000.0
2008-04-09 04:56:00,160.95,160.99,160.94,160.98,646800000.0
2008-04-09 04:57:00,160.98,160.99,160.95,160.99,572400000.0
2008-04-09 04:58:00,160.99,160.99,160.965,160.99,588000000.0
2008-04-09 04:59:00,160.99,161.01,160.98,161.0,583900000.0
2008-04-09 05:00:00,161.0,161.06,161.0,161.06,688300000.0
2008-04-09 05:01:00,161.06,161.08,161.05,161.06,676400000.0
2008-04-09 05:02:00,161.06,161.08,161.06,161.08,688800000.0
2008-04-09 05:03:00,161.08,161.09,161.07,161.07,586400000.0
2008-04-09 05:04:00,161.07,161.075,161.06,161.07,576600000.0
2008-04-09 05:05:00,161.07,161.08,161.07,161.08,608400000.0
2008-04-09 05:06:00,161.08,161.08,161.06,161.06,580800000.0
2008-04-09 05:07:00,161.06,161.09,161.05,161.08,442200000.0
2008-04-09 05:08:00,161.08,161.09,161.08,161.09,779600000.0
2008-04-09 05:09:00,161.09,161.13,161.09,161.13,536400000.0
2008-04-09 05:10:00,161.13,161.13,161.1,161.11,745100000.0
2008-04-09 05:11:00,161.11,161.11,161.1,161.1,1016200000.0
2008-04-09 05:12:00,161.1,161.11,161.1,161.1,476100000.0
2008-04-09 05:13:00,161.1,161.1,161.095,161.1,731300000.0
2008-04-09 05:14:00,161.1,161.12,161.1,161.12,515600000.0
2008-04-09 05:15:00,161.12,161.12,161.08,161.09,730100000.0
2008-04-09 05:16:00,161.09,161.1,161.07,161.08,769700000.0
2008-04-09 05:17:00,161.08,161.09,161.07,161.09,870500000.0
2008-04-09 05:18:00,161.09,161.1,161.08,161.08,303400000.0
2008-04-09 05:19:00,161.07,161.08,161.07,161.07,116400000.0
2008-04-09 05:20:00,161.07,161.12,161.07,161.1,178400000.0
2008-04-09 05:21:00,161.1,161.11,161.1,161.1,136400000.0
2008-04-09 05:22:00,161.1,161.1,161.09,161.09,248700000.0
2008-04-09 05:23:00,161.09,161.09,161.07,161.07,489200000.0
2008-04-09 05:24:00,161.08,161.09,161.08,161.08,475500000.0
2008-04-09 05:25:00,161.08,161.1,161.08,161.09,615000000.0
2008-04-09 05:26:00,161.09,161.11,161.08,161.09,792300000.0
2008-04-09 05:27:00,161.09,161.09,161.06,161.06,1302000000.0
2008-04-09 05:28:00,161.06,161.07,161.06,161.07,1359300000.0
2008-04-09 05:29:00,161.07,161.07,161.05,161.05,808000000.0
2008-04-09 05:30:00,161.05,161.06,161.04,161.04,243800000.0
2008-04-09 05:31:00,161.04,161.06,161.03,161.06,311000000.0
2008-04-09 05:32:00,161.06,161.06,161.02,161.03,615300000.0
2008-04-09 05:33:00,161.03,161.03,161.01,161.02,341800000.0
2008-04-09 05:34:00,161.02,161.04,161.01,161.01,386800000.0
2008-04-09 05:35:00,161.01,161.035,161.01,161.01,728000000.0
2008-04-09 05:36:00,161.01,161.01,161.0,161.0,762400000.0
2008-04-09 05:37:00,161.0,161.0,160.98,160.99,1011300000.0
2008-04-09 05:38:00,160.99,161.02,160.99,161.02,515800000.0
2008-04-09 05:39:00,161.02,161.02,160.98,160.99,661100000.0
2008-04-09 05:40:00,160.99,160.99,160.98,160.98,510000000.0
2008-04-09 05:41:00,160.98,160.98,160.98,160.98,800200000.0
2008-04-09 05:42:00,160.98,160.99,160.96,160.96,868600000.0
2008-04-09 05:43:00,160.96,160.98,160.95,160.95,887300000.0
2008-04-09 05:44:00,160.95,160.98,160.95,160.98,602400000.0
2008-04-09 05:45:00,160.98,160.98,160.93,160.93,689000000.0
2008-04-09 05:46:00,160.93,160.94,160.88,160.88,792800000.0
2008-04-09 05:47:00,160.88,160.89,160.88,160.89,722900000.0
2008-04-09 05:48:00,160.89,160.89,160.88,160.88,140600000.0
2008-04-09 05:49:00,160.88,160.88,160.82,160.82,458500000.0
2008-04-09 05:50:00,160.82,160.85,160.81,160.81,439500000.0
2008-04-09 05:51:00,160.81,160.84,160.81,160.82,585200000.0
2008-04-09 05:52:00,160.82,160.84,160.81,160.83,618200000.0
2008-04-09 05:53:00,160.83,160.83,160.81,160.81,654500000.0
2008-04-09 05:54:00,160.81,160.82,160.81,160.81,462100000.0
2008-04-09 05:55:00,160.81,160.82,160.8,160.81,493200000.0
2008-04-09 05:56:00,160.8,160.82,160.8,160.81,449800000.0
2008-04-09 05:57:00,160.81,160.81,160.81,160.81,117000000.0
2008-04-09 05:58:00,160.81,160.82,160.79,160.79,769400000.0
2008-04-09 05:59:00,160.79,160.83,160.79,160.81,1057000000.0
2008-04-09 06:00:00,160.81,160.82,160.8,160.8,1259500000.0
2008-04-09 06:01:00,160.8,160.84,160.79,160.82,903300000.0
2008-04-09 06:02:00,160.82,160.83,160.79,160.81,730599999.0
2008-04-09 06:03:00,160.81,160.82,160.78,160.78,738000000.0
2008-04-09 06:04:00,160.78,160.8,160.78,160.8,513900000.0
2008-04-09 06:05:00,160.8,160.83,160.8,160.81,1020400000.0
2008-04-09 06:06:00,160.81,160.81,160.77,160.78,295200000.0
2008-04-09 06:07:00,160.78,160.795,160.78,160.79,552700001.0
2008-04-09 06:08:00,160.79,160.8,160.79,160.8,579200000.0
2008-04-09 06:09:00,160.8,160.8,160.8,160.8,213100000.0
2008-04-09 06:10:00,160.8,160.8,160.78,160.78,677000000.0
2008-04-09 06:11:00,160.78,160.79,160.78,160.79,337100000.0
2008-04-09 06:12:00,160.79,160.79,160.76,160.79,113300000.0
2008-04-09 06:13:00,160.79,160.81,160.78,160.8,169700000.0
2008-04-09 06:14:00,160.8,160.82,160.8,160.81,124200000.0
2008-04-09 06:15:00,160.81,160.82,160.8,160.81,128800000.0
2008-04-09 06:16:00,160.81,160.81,160.79,160.8,104900000.0
2008-04-09 06:17:00,160.8,160.82,160.79,160.79,105695298.0
2008-04-09 06:18:00,160.79,160.81,160.79,160.8,113500000.0
2008-04-09 06:19:00,160.8,160.8,160.77,160.78,136600000.0
2008-04-09 06:20:00,160.78,160.8,160.75,160.77,133900000.0
2008-04-09 06:21:00,160.77,160.78,160.76,160.77,133700000.0
2008-04-09 06:22:00,160.77,160.78,160.72,160.73,136000000.0
2008-04-09 06:23:00,160.73,160.73,160.7,160.7,137500000.0
2008-04-09 06:24:00,160.7,160.72,160.7,160.71,140800000.0
2008-04-09 06:25:00,160.71,160.71,160.65,160.66,135800000.0
2008-04-09 06:26:00,160.65,160.69,160.64,160.67,131800000.0
2008-04-09 06:27:00,160.66,160.71,160.66,160.71,151800000.0
2008-04-09 06:28:00,160.71,160.72,160.68,160.69,135800000.0
2008-04-09 06:29:00,160.69,160.75,160.69,160.72,141700000.0
2008-04-09 06:30:00,160.72,160.74,160.72,160.73,127200000.0
2008-04-09 06:31:00,160.73,160.735,160.72,160.72,116300000.0
2008-04-09 06:32:00,160.72,160.75,160.72,160.75,123400000.0
2008-04-09 06:33:00,160.75,160.76,160.73,160.74,124000000.0
2008-04-09 06:34:00,160.74,160.74,160.73,160.74,105500000.0
2008-04-09 06:35:00,160.74,160.75,160.73,160.73,114300000.0
2008-04-09 06:36:00,160.73,160.74,160.72,160.73,124100000.0
2008-04-09 06:37:00,160.73,160.74,160.71,160.72,116600000.0
2008-04-09 06:38:00,160.72,160.72,160.67,160.675,158300000.0
2008-04-09 06:39:00,160.675,160.72,160.675,160.72,170600000.0
2008-04-09 06:40:00,160.72,160.775,160.71,160.77,257300000.0
2008-04-09 06:41:00,160.77,160.77,160.72,160.74,106677831.0
2008-04-09 06:42:00,160.74,160.76,160.72,160.72,108877826.0
2008-04-09 06:43:00,160.72,160.72,160.67,160.68,109800000.0
2008-04-09 06:44:00,160.68,160.69,160.67,160.68,100100000.0
2008-04-09 06:45:00,160.68,160.69,160.66,160.69,335400000.0
2008-04-09 06:46:00,160.69,160.735,160.69,160.71,439276352.0
2008-04-09 06:47:00,160.71,160.725,160.69,160.72,115910797.0
2008-04-09 06:48:00,160.72,160.72,160.69,160.69,98500000.0
2008-04-09 06:49:00,160.69,160.72,160.69,160.71,95500000.0
2008-04-09 06:50:00,160.71,160.72,160.695,160.7,101900000.0
2008-04-09 06:51:00,160.7,160.71,160.69,160.69,108700000.0
2008-04-09 06:52:00,160.7,160.72,160.69,160.7,98400000.0
2008-04-09 06:53:00,160.7,160.7,160.7,160.7,97900000.0
2008-04-09 06:54:00,160.7,160.7,160.7,160.7,99400000.0
2008-04-09 06:55:00,160.7,160.7,160.68,160.69,116400000.0
2008-04-09 06:56:00,160.69,160.7,160.67,160.68,105500000.0
2008-04-09 06:57:00,160.68,160.69,160.67,160.68,95000000.0
2008-04-09 06:58:00,160.68,160.69,160.66,160.68,113800000.0
2008-04-09 06:59:00,160.68,160.69,160.67,160.68,102100000.0
2008-04-09 07:00:00,160.68,160.68,160.64,160.64,121200000.0
2008-04-09 07:01:00,160.64,160.66,160.64,160.65,136000000.0
2008-04-09 07:02:00,160.65,160.65,160.6,160.615,801450000.0
2008-04-09 07:03:00,160.615,160.65,160.61,160.65,1474600000.0
2008-04-09 07:04:00,160.65,160.65,160.63,160.65,198100000.0
2008-04-09 07:05:00,160.65,160.66,160.635,160.66,111399999.0
2008-04-09 07:06:00,160.66,160.73,160.66,160.695,154000000.0
2008-04-09 07:07:00,160.695,160.725,160.69,160.72,102800000.0
2008-04-09 07:08:00,160.72,160.73,160.715,160.73,909000000.0
2008-04-09 07:09:00,160.73,160.73,160.71,160.71,346800000.0
2008-04-09 07:10:00,160.71,160.72,160.7,160.7,104400000.0
2008-04-09 07:11:00,160.7,160.715,160.695,160.715,375200000.0
2008-04-09 07:12:00,160.715,160.72,160.71,160.71,117000000.0
2008-04-09 07:13:00,160.71,160.71,160.69,160.7,147000000.0
2008-04-09 07:14:00,160.69,160.72,160.69,160.71,112600000.0
2008-04-09 07:15:00,160.71,160.72,160.71,160.72,118100000.0
2008-04-09 07:16:00,160.72,160.72,160.71,160.72,93500000.0
2008-04-09 07:17:00,160.72,160.72,160.72,160.72,93500000.0
2008-04-09 07:18:00,160.72,160.72,160.72,160.72,96000000.0
2008-04-09 07:19:00,160.72,160.75,160.72,160.74,102000000.0
2008-04-09 07:20:00,160.74,160.765,160.74,160.765,234700000.0
2008-04-09 07:21:00,160.765,160.78,160.76,160.78,355700000.0
2008-04-09 07:22:00,160.78,160.79,160.77,160.77,126100000.0
2008-04-09 07:23:00,160.76,160.8,160.76,160.78,120000000.0
2008-04-09 07:24:00,160.78,160.82,160.77,160.81,125400000.0
2008-04-09 07:25:00,160.81,160.86,160.81,160.825,121700000.0
2008-04-09 07:26:00,160.825,160.825,160.755,160.755,130100000.0
2008-04-09 07:27:00,160.755,160.815,160.75,160.815,146300000.0
2008-04-09 07:28:00,160.815,160.815,160.79,160.795,159600000.0
2008-04-09 07:29:00,160.8,160.81,160.79,160.805,133400000.0
2008-04-09 07:30:00,160.805,160.805,160.8,160.8,145600000.0
2008-04-09 07:31:00,160.8,160.805,160.79,160.795,112600000.0
2008-04-09 07:32:00,160.8,160.8,160.79,160.8,120800000.0
2008-04-09 07:33:00,160.8,160.855,160.795,160.84,149900000.0
2008-04-09 07:34:00,160.84,160.88,160.84,160.87,151700000.0
2008-04-09 07:35:00,160.87,160.87,160.85,160.86,154300000.0
2008-04-09 07:36:00,160.86,160.88,160.86,160.88,151600000.0
2008-04-09 07:37:00,160.88,160.91,160.875,160.89,163400000.0
2008-04-09 07:38:00,160.89,160.91,160.89,160.91,142100000.0
2008-04-09 07:39:00,160.91,160.93,160.9,160.91,126300000.0
2008-04-09 07:40:00,160.91,160.935,160.905,160.92,146700000.0
2008-04-09 07:41:00,160.915,160.935,160.91,160.92,129900000.0
2008-04-09 07:42:00,160.92,160.94,160.92,160.93,151600000.0
2008-04-09 07:43:00,160.93,160.94,160.9,160.91,145200000.0
2008-04-09 07:44:00,160.91,160.91,160.89,160.9,123700000.0
2008-04-09 07:45:00,160.9,160.9,160.82,160.855,152000000.0
2008-04-09 07:46:00,160.855,160.865,160.855,160.86,121800000.0
2008-04-09 07:47:00,160.86,160.87,160.85,160.865,124100000.0
2008-04-09 07:48:00,160.87,160.91,160.86,160.91,133200000.0
2008-04-09 07:49:00,160.91,160.92,160.9,160.9,124900000.0
2008-04-09 07:50:00,160.9,160.9,160.86,160.87,145500000.0
2008-04-09 07:51:00,160.87,160.885,160.865,160.88,116400000.0
2008-04-09 07:52:00,160.88,160.91,160.87,160.89,146600000.0
2008-04-09 07:53:00,160.89,160.895,160.89,160.89,151700000.0
2008-04-09 07:54:00,160.885,160.9,160.885,160.89,122500000.0
2008-04-09 07:55:00,160.89,160.89,160.87,160.87,118900000.0
2008-04-09 07:56:00,160.87,160.9,160.87,160.89,168500000.0
2008-04-09 07:57:00,160.89,160.89,160.885,160.885,150700000.0
2008-04-09 07:58:00,160.885,160.885,160.87,160.88,141400000.0
2008-04-09 07:59:00,160.88,160.88,160.87,160.87,159200000.0
2008-04-09 08:00:00,160.87,160.89,160.86,160.86,207200000.0
2008-04-09 08:01:00,160.86,160.87,160.83,160.835,142900000.0
2008-04-09 08:02:00,160.84,160.845,160.84,160.84,101400000.0
2008-04-09 08:03:00,160.84,160.87,160.84,160.855,68800000.0
2008-04-09 08:04:00,160.86,160.87,160.835,160.87,170500000.0
2008-04-09 08:05:00,160.87,160.87,160.85,160.87,153400000.0
2008-04-09 08:06:00,160.87,160.88,160.865,160.87,153300000.0
2008-04-09 08:07:00,160.87,160.87,160.82,160.835,117500000.0
2008-04-09 08:08:00,160.84,160.86,160.82,160.835,134600000.0
2008-04-09 08:09:00,160.835,160.89,160.83,160.88,140400000.0
2008-04-09 08:10:00,160.885,160.91,160.835,160.85,137550000.0
2008-04-09 08:11:00,160.85,160.87,160.82,160.83,173000000.0
2008-04-09 08:12:00,160.84,160.88,160.83,160.855,143900000.0
2008-04-09 08:13:00,160.86,160.875,160.83,160.86,159900000.0
2008-04-09 08:14:00,160.855,160.865,160.85,160.85,198900000.0
2008-04-09 08:15:00,160.855,160.885,160.85,160.885,162500000.0
2008-04-09 08:16:00,160.88,160.91,160.84,160.9,168000000.0
2008-04-09 08:17:00,160.9,160.935,160.89,160.905,172700000.0
2008-04-09 08:18:00,160.905,160.91,160.835,160.88,153000000.0
2008-04-09 08:19:00,160.88,160.89,160.875,160.875,137600000.0
2008-04-09 08:20:00,160.88,160.89,160.87,160.88,162200000.0
2008-04-09 08:21:00,160.88,160.91,160.84,160.91,158800000.0
2008-04-09 08:22:00,160.91,160.99,160.9,160.96,165900000.0
2008-04-09 08:23:00,160.96,160.99,160.96,160.97,151000000.0
2008-04-09 08:24:00,160.97,161.03,160.965,161.02,165300000.0
2008-04-09 08:25:00,161.02,161.03,160.98,161.01,152200000.0
2008-04-09 08:26:00,161.01,161.035,160.985,161.035,148900000.0
2008-04-09 08:27:00,161.035,161.04,160.965,160.965,125200000.0
2008-04-09 08:28:00,160.965,160.965,160.95,160.95,115100000.0
2008-04-09 08:29:00,160.955,160.96,160.92,160.955,129100000.0
2008-04-09 08:30:00,160.955,160.96,160.935,160.94,140100000.0
2008-04-09 08:31:00,160.94,160.955,160.925,160.95,190400000.0
2008-04-09 08:32:00,160.95,161.0,160.95,160.97,111000000.0
2008-04-09 08:33:00,160.97,161.01,160.92,160.92,150700000.0
2008-04-09 08:34:00,160.92,160.97,160.92,160.955,98500000.0
2008-04-09 08:35:00,160.955,160.99,160.955,160.97,115400000.0
2008-04-09 08:36:00,160.97,160.985,160.96,160.965,110400000.0
2008-04-09 08:37:00,160.965,160.98,160.95,160.96,105200000.0
2008-04-09 08:38:00,160.96,160.96,160.915,160.925,153000000.0
2008-04-09 08:39:00,160.92,160.95,160.915,160.95,132100000.0
2008-04-09 08:40:00,160.95,160.97,160.94,160.95,120600000.0
2008-04-09 08:41:00,160.95,160.98,160.895,160.9,196000000.0
2008-04-09 08:42:00,160.905,160.925,160.895,160.905,217200000.0
2008-04-09 08:43:00,160.905,160.935,160.865,160.9,196300000.0
2008-04-09 08:44:00,160.895,160.92,160.855,160.9,116100000.0
2008-04-09 08:45:00,160.9,160.9,160.865,160.875,201600000.0
2008-04-09 08:46:00,160.875,160.885,160.86,160.875,121400000.0
2008-04-09 08:47:00,160.875,160.875,160.83,160.84,109300000.0
2008-04-09 08:48:00,160.84,160.875,160.81,160.81,203700000.0
2008-04-09 08:49:00,160.805,160.825,160.78,160.795,170700000.0
2008-04-09 08:50:00,160.795,160.82,160.775,160.82,110700000.0
2008-04-09 08:51:00,160.82,160.835,160.8,160.835,108800000.0
2008-04-09 08:52:00,160.835,160.835,160.82,160.83,119200000.0
2008-04-09 08:53:00,160.83,160.83,160.81,160.82,124900000.0
2008-04-09 08:54:00,160.82,160.83,160.8,160.805,157100000.0
2008-04-09 08:55:00,160.805,160.825,160.805,160.805,105400000.0
2008-04-09 08:56:00,160.805,160.82,160.78,160.81,125200000.0
2008-04-09 08:57:00,160.81,160.82,160.795,160.805,118100000.0
2008-04-09 08:58:00,160.805,160.865,160.805,160.85,120700000.0
2008-04-09 08:59:00,160.85,160.89,160.84,160.87,115500000.0
2008-04-09 09:00:00,160.87,160.87,160.795,160.845,139600000.0
2008-04-09 09:01:00,160.845,160.85,160.815,160.82,145600000.0
2008-04-09 09:02:00,160.82,160.89,160.805,160.87,154400000.0
2008-04-09 09:03:00,160.87,160.88,160.785,160.835,138700000.0
2008-04-09 09:04:00,160.835,160.84,160.825,160.835,121000000.0
2008-04-09 09:05:00,160.835,160.86,160.835,160.85,121700000.0
2008-04-09 09:06:00,160.85,160.87,160.845,160.86,123700000.0
2008-04-09 09:07:00,160.86,160.89,160.86,160.875,206500000.0
2008-04-09 09:08:00,160.87,160.905,160.84,160.88,246000000.0
2008-04-09 09:09:00,160.88,160.9,160.84,160.875,226800000.0
2008-04-09 09:10:00,160.865,160.88,160.815,160.865,481900000.0
2008-04-09 09:11:00,160.865,160.87,160.815,160.845,482100000.0
2008-04-09 09:12:00,160.845,160.935,160.835,160.935,215100000.0
2008-04-09 09:13:00,160.935,160.935,160.855,160.875,381900000.0
2008-04-09 09:14:00,160.87,160.93,160.87,160.92,169100000.0
2008-04-09 09:15:00,160.92,160.935,160.89,160.89,181700000.0
2008-04-09 09:16:00,160.89,160.91,160.865,160.89,249000000.0
2008-04-09 09:17:00,160.89,160.93,160.89,160.895,127600000.0
2008-04-09 09:18:00,160.895,160.9,160.85,160.86,444800000.0
2008-04-09 09:19:00,160.86,160.905,160.86,160.89,211000000.0
2008-04-09 09:20:00,160.885,160.905,160.86,160.88,314500000.0
2008-04-09 09:21:00,160.88,160.91,160.855,160.91,216100000.0
2008-04-09 09:22:00,160.91,160.91,160.855,160.86,125500000.0
2008-04-09 09:23:00,160.86,160.87,160.855,160.86,207700000.0
2008-04-09 09:24:00,160.86,160.895,160.85,160.865,172600000.0
2008-04-09 09:25:00,160.865,160.94,160.86,160.905,203700000.0
2008-04-09 09:26:00,160.905,160.95,160.905,160.94,121400000.0
2008-04-09 09:27:00,160.94,160.95,160.915,160.92,135700000.0
2008-04-09 09:28:00,160.92,160.97,160.91,160.955,133200000.0
2008-04-09 09:29:00,160.955,160.965,160.925,160.94,147000000.0
2008-04-09 09:30:00,160.945,160.945,160.89,160.92,165100000.0
2008-04-09 09:31:00,160.92,160.925,160.9,160.91,185500000.0
2008-04-09 09:32:00,160.91,160.915,160.89,160.89,198000000.0
2008-04-09 09:33:00,160.89,160.925,160.89,160.92,237000000.0
2008-04-09 09:34:00,160.92,160.945,160.915,160.94,186300000.0
2008-04-09 09:35:00,160.94,160.94,160.875,160.89,191500000.0
2008-04-09 09:36:00,160.89,160.91,160.88,160.895,302900000.0
2008-04-09 09:37:00,160.895,160.895,160.83,160.845,210800000.0
2008-04-09 09:38:00,160.845,160.885,160.8,160.82,466300000.0
2008-04-09 09:39:00,160.82,160.84,160.805,160.805,443100000.0
2008-04-09 09:40:00,160.805,160.86,160.795,160.815,253300000.0
2008-04-09 09:41:00,160.815,160.82,160.76,160.765,519200000.0
2008-04-09 09:42:00,160.765,160.785,160.715,160.755,351499999.0
2008-04-09 09:43:00,160.755,160.78,160.715,160.715,151550000.0
2008-04-09 09:44:00,160.715,160.74,160.7,160.72,159900000.0
2008-04-09 09:45:00,160.72,160.775,160.72,160.77,157600000.0
2008-04-09 09:46:00,160.77,160.775,160.73,160.755,222700000.0
2008-04-09 09:47:00,160.755,160.77,160.755,160.77,176100000.0
2008-04-09 09:48:00,160.77,160.77,160.76,160.77,145100000.0
2008-04-09 09:49:00,160.77,160.78,160.755,160.755,259400000.0
2008-04-09 09:50:00,160.755,160.755,160.73,160.755,200000000.0
2008-04-09 09:51:00,160.755,160.755,160.665,160.685,310000000.0
2008-04-09 09:52:00,160.685,160.71,160.675,160.695,491100000.0
2008-04-09 09:53:00,160.695,160.705,160.68,160.695,994400000.0
2008-04-09 09:54:00,160.7,160.72,160.695,160.72,385100000.0
2008-04-09 09:55:00,160.72,160.73,160.71,160.715,137700000.0
2008-04-09 09:56:00,160.715,160.73,160.71,160.71,180000000.0
2008-04-09 09:57:00,160.71,160.73,160.71,160.72,341000000.0
2008-04-09 09:58:00,160.72,160.72,160.705,160.715,482200000.0
2008-04-09 09:59:00,160.715,160.725,160.7,160.715,241400000.0
2008-04-09 10:00:00,160.715,160.75,160.705,160.745,250500000.0
2008-04-09 10:01:00,160.75,160.765,160.725,160.73,457900000.0
2008-04-09 10:02:00,160.73,160.755,160.705,160.755,423300000.0
2008-04-09 10:03:00,160.75,160.76,160.715,160.715,179200000.0
2008-04-09 10:04:00,160.71,160.74,160.71,160.725,217500000.0
2008-04-09 10:05:00,160.72,160.725,160.695,160.715,336900000.0
2008-04-09 10:06:00,160.715,160.755,160.71,160.735,444400000.0
2008-04-09 10:07:00,160.735,160.75,160.695,160.72,350200000.0
2008-04-09 10:08:00,160.72,160.77,160.72,160.76,265800000.0
2008-04-09 10:09:00,160.76,160.77,160.75,160.765,298100000.0
2008-04-09 10:10:00,160.765,160.785,160.72,160.755,445600000.0
2008-04-09 10:11:00,160.755,160.785,160.745,160.77,206600000.0
2008-04-09 10:12:00,160.77,160.82,160.755,160.81,201300000.0
2008-04-09 10:13:00,160.805,160.82,160.75,160.76,194900000.0
2008-04-09 10:14:00,160.76,160.815,160.76,160.81,166100000.0
2008-04-09 10:15:00,160.81,160.89,160.8,160.875,177400000.0
2008-04-09 10:16:00,160.875,160.915,160.82,160.835,411100000.0
2008-04-09 10:17:00,160.835,160.865,160.83,160.855,530000000.0
2008-04-09 10:18:00,160.855,160.86,160.82,160.835,739800001.0
2008-04-09 10:19:00,160.835,160.865,160.83,160.835,570600002.0
2008-04-09 10:20:00,160.835,160.865,160.81,160.845,562300000.0
2008-04-09 10:21:00,160.845,160.86,160.79,160.79,280200000.0
2008-04-09 10:22:00,160.79,160.8,160.735,160.735,158800000.0
2008-04-09 10:23:00,160.735,160.765,160.715,160.755,296200000.0
2008-04-09 10:24:00,160.755,160.78,160.74,160.77,394400000.0
2008-04-09 10:25:00,160.77,160.78,160.74,160.745,347000000.0
2008-04-09 10:26:00,160.745,160.75,160.735,160.74,566500000.0
2008-04-09 10:27:00,160.74,160.765,160.725,160.735,263100000.0
2008-04-09 10:28:00,160.735,160.775,160.735,160.735,561300000.0
2008-04-09 10:29:00,160.735,160.74,160.72,160.74,419000000.0
2008-04-09 10:30:00,160.74,160.755,160.735,160.745,630700000.0
2008-04-09 10:31:00,160.745,160.825,160.745,160.79,384400000.0
2008-04-09 10:32:00,160.795,160.83,160.795,160.81,328400000.0
2008-04-09 10:33:00,160.81,160.825,160.8,160.805,125500000.0
2008-04-09 10:34:00,160.805,160.81,160.725,160.725,229000000.0
2008-04-09 10:35:00,160.725,160.75,160.715,160.735,474800000.0
2008-04-09 10:36:00,160.74,160.78,160.74,160.77,325100000.0
2008-04-09 10:37:00,160.77,160.785,160.745,160.775,294500000.0
2008-04-09 10:38:00,160.775,160.81,160.77,160.795,254500000.0
2008-04-09 10:39:00,160.795,160.805,160.78,160.78,165200000.0
2008-04-09 10:40:00,160.78,160.78,160.745,160.745,361300000.0
2008-04-09 10:41:00,160.745,160.785,160.745,160.765,590600000.0
2008-04-09 10:42:00,160.765,160.8,160.765,160.77,162500000.0
2008-04-09 10:43:00,160.77,160.795,160.77,160.795,120800000.0
2008-04-09 10:44:00,160.795,160.8,160.775,160.785,693600000.0
2008-04-09 10:45:00,160.785,160.805,160.76,160.76,361400000.0
2008-04-09 10:46:00,160.76,160.765,160.74,160.76,272400000.0
2008-04-09 10:47:00,160.76,160.83,160.755,160.82,202900000.0
2008-04-09 10:48:00,160.82,160.83,160.795,160.81,316100000.0
2008-04-09 10:49:00,160.81,160.83,160.81,160.83,227000000.0
2008-04-09 10:50:00,160.83,160.855,160.83,160.85,449200000.0
2008-04-09 10:51:00,160.85,160.865,160.84,160.845,333100000.0
2008-04-09 10:52:00,160.845,160.89,160.84,160.88,238100000.0
2008-04-09 10:53:00,160.88,160.905,160.87,160.88,266100000.0
2008-04-09 10:54:00,160.88,160.895,160.87,160.895,390000000.0
2008-04-09 10:55:00,160.885,160.895,160.88,160.89,283400000.0
2008-04-09 10:56:00,160.89,160.895,160.85,160.885,245500000.0
2008-04-09 10:57:00,160.875,160.945,160.875,160.945,679700000.0
2008-04-09 10:58:00,160.945,160.965,160.925,160.925,538000000.0
2008-04-09 10:59:00,160.925,160.945,160.905,160.915,517600000.0
2008-04-09 11:00:00,160.91,160.94,160.89,160.94,313400000.0
2008-04-09 11:01:00,160.94,160.955,160.935,160.94,113100000.0
2008-04-09 11:02:00,160.94,160.94,160.895,160.9,183500000.0
2008-04-09 11:03:00,160.905,160.925,160.895,160.915,510500000.0
2008-04-09 11:04:00,160.915,160.92,160.905,160.905,189500000.0
2008-04-09 11:05:00,160.915,160.95,160.9,160.935,195000000.0
2008-04-09 11:06:00,160.935,160.945,160.92,160.94,111700000.0
2008-04-09 11:07:00,160.94,160.955,160.925,160.93,548100000.0
2008-04-09 11:08:00,160.93,160.935,160.905,160.905,807200000.0
2008-04-09 11:09:00,160.905,160.93,160.895,160.92,651200000.0
2008-04-09 11:10:00,160.92,160.94,160.905,160.92,270600000.0
2008-04-09 11:11:00,160.92,160.935,160.905,160.92,474400000.0
2008-04-09 11:12:00,160.92,160.96,160.9,160.96,796800000.0
2008-04-09 11:13:00,160.96,160.96,160.93,160.93,381000000.0
2008-04-09 11:14:00,160.935,160.955,160.93,160.95,621200000.0
2008-04-09 11:15:00,160.95,160.95,160.895,160.915,401599998.0
2008-04-09 11:16:00,160.915,160.93,160.91,160.92,211900000.0
2008-04-09 11:17:00,160.92,160.94,160.91,160.915,119200000.0
2008-04-09 11:18:00,160.915,160.935,160.91,160.93,101300000.0
2008-04-09 11:19:00,160.93,160.93,160.9,160.91,160600000.0
2008-04-09 11:20:00,160.91,160.925,160.905,160.91,109500000.0
2008-04-09 11:21:00,160.91,160.915,160.905,160.91,171700000.0
2008-04-09 11:22:00,160.91,160.915,160.9,160.9,79500000.0
2008-04-09 11:23:00,160.9,160.96,160.9,160.955,108700000.0
2008-04-09 11:24:00,160.955,160.98,160.93,160.94,204500000.0
2008-04-09 11:25:00,160.94,160.94,160.9,160.915,208500000.0
2008-04-09 11:26:00,160.915,160.915,160.895,160.895,123300000.0
2008-04-09 11:27:00,160.895,160.895,160.875,160.885,191700000.0
2008-04-09 11:28:00,160.885,160.89,160.84,160.87,151100000.0
2008-04-09 11:29:00,160.87,160.875,160.85,160.86,130700000.0
2008-04-09 11:30:00,160.86,160.875,160.855,160.86,185500000.0
2008-04-09 11:31:00,160.86,160.94,160.86,160.88,160800000.0
2008-04-09 11:32:00,160.88,160.885,160.87,160.87,85500000.0
2008-04-09 11:33:00,160.87,160.885,160.87,160.885,241200000.0
2008-04-09 11:34:00,160.885,160.91,160.88,160.91,165800000.0
2008-04-09 11:35:00,160.91,160.91,160.88,160.9,110100000.0
2008-04-09 11:36:00,160.9,160.91,160.9,160.905,152200000.0
2008-04-09 11:37:00,160.905,160.915,160.9,160.91,158600000.0
2008-04-09 11:38:00,160.915,160.92,160.885,160.885,255900000.0
2008-04-09 11:39:00,160.885,160.91,160.875,160.895,166100000.0
2008-04-09 11:40:00,160.895,160.92,160.88,160.9,160500000.0
2008-04-09 11:41:00,160.9,160.95,160.9,160.94,219500000.0
2008-04-09 11:42:00,160.935,160.95,160.925,160.94,135400000.0
2008-04-09 11:43:00,160.94,160.96,160.915,160.95,93300000.0
2008-04-09 11:44:00,160.95,160.96,160.93,160.935,107200000.0
2008-04-09 11:45:00,160.935,160.94,160.915,160.92,86800000.0
2008-04-09 11:46:00,160.925,160.93,160.92,160.93,46200000.0
2008-04-09 11:47:00,160.93,160.96,160.92,160.955,44800000.0
2008-04-09 11:48:00,160.95,160.95,160.93,160.94,112600000.0
2008-04-09 11:49:00,160.94,160.94,160.925,160.925,86000000.0
2008-04-09 11:50:00,160.925,160.93,160.915,160.93,89600000.0
2008-04-09 11:51:00,160.93,160.935,160.915,160.93,140300002.0
2008-04-09 11:52:00,160.93,160.945,160.93,160.945,45400000.0
2008-04-09 11:53:00,160.945,160.95,160.935,160.935,90200000.0
2008-04-09 11:54:00,160.935,160.96,160.935,160.945,136000000.0
2008-04-09 11:55:00,160.945,160.99,160.94,160.99,162000000.0
2008-04-09 11:56:00,160.975,160.995,160.965,160.985,281300000.0
2008-04-09 11:57:00,160.98,161.005,160.975,161.0,244000000.0
2008-04-09 11:58:00,161.0,161.025,161.0,161.01,133600000.0
2008-04-09 11:59:00,161.01,161.02,160.99,160.995,83000000.0
2008-04-09 12:00:00,160.995,161.03,160.995,161.03,161800000.0
2008-04-09 12:01:00,161.03,161.08,161.015,161.07,306300000.0
2008-04-09 12:02:00,161.07,161.075,161.025,161.045,189500000.0
2008-04-09 12:03:00,161.045,161.06,161.04,161.06,103700000.0
2008-04-09 12:04:00,161.06,161.09,161.055,161.08,115000000.0
2008-04-09 12:05:00,161.08,161.08,161.03,161.055,135100000.0
2008-04-09 12:06:00,161.055,161.06,161.02,161.025,328300000.0
2008-04-09 12:07:00,161.025,161.025,160.995,161.0,206100000.0
2008-04-09 12:08:00,161.0,161.035,160.995,161.015,183900000.0
2008-04-09 12:09:00,161.015,161.025,160.98,161.01,244700000.0
2008-04-09 12:10:00,161.01,161.01,160.97,160.975,172400000.0
2008-04-09 12:11:00,160.975,161.01,160.975,161.0,283500000.0
2008-04-09 12:12:00,161.0,161.015,160.985,161.005,224500000.0
2008-04-09 12:13:00,161.005,161.005,160.975,160.975,152700000.0
2008-04-09 12:14:00,160.975,160.985,160.965,160.98,319100000.0
2008-04-09 12:15:00,160.98,160.985,160.955,160.97,109700000.0
2008-04-09 12:16:00,160.97,160.98,160.97,160.98,80200000.0
2008-04-09 12:17:00,160.98,160.99,160.97,160.97,238300000.0
2008-04-09 12:18:00,160.97,160.975,160.955,160.96,263400000.0
2008-04-09 12:19:00,160.96,160.985,160.955,160.975,93900000.0
2008-04-09 12:20:00,160.975,160.975,160.97,160.97,70300000.0
2008-04-09 12:21:00,160.97,161.035,160.97,161.03,203500000.0
2008-04-09 12:22:00,161.03,161.035,160.98,160.99,342600000.0
2008-04-09 12:23:00,160.99,161.025,160.99,161.0,816000002.0
2008-04-09 12:24:00,161.0,161.045,160.995,161.01,488400000.0
2008-04-09 12:25:00,161.02,161.04,161.005,161.01,210500000.0
2008-04-09 12:26:00,161.01,161.045,161.005,161.03,608800000.0
2008-04-09 12:27:00,161.03,161.055,161.005,161.015,372000000.0
2008-04-09 12:28:00,161.015,161.05,161.005,161.025,370200000.0
2008-04-09 12:29:00,161.025,161.06,161.02,161.035,330600000.0
2008-04-09 12:30:00,161.035,161.15,161.035,161.125,269400000.0
2008-04-09 12:31:00,161.125,161.16,161.12,161.135,348200000.0
2008-04-09 12:32:00,161.135,161.16,161.1,161.115,520100000.0
2008-04-09 12:33:00,161.115,161.12,161.085,161.095,486900000.0
2008-04-09 12:34:00,161.095,161.125,161.08,161.11,255800000.0
2008-04-09 12:35:00,161.11,161.14,161.11,161.125,268600000.0
2008-04-09 12:36:00,161.125,161.165,161.125,161.16,492600000.0
2008-04-09 12:37:00,161.16,161.19,161.16,161.185,259100000.0
2008-04-09 12:38:00,161.185,161.22,161.185,161.21,217900000.0
2008-04-09 12:39:00,161.21,161.22,161.175,161.175,129100000.0
2008-04-09 12:40:00,161.175,161.18,161.165,161.175,352200000.0
2008-04-09 12:41:00,161.175,161.195,161.16,161.175,473400000.0
2008-04-09 12:42:00,161.175,161.205,161.165,161.19,524300001.0
2008-04-09 12:43:00,161.19,161.21,161.18,161.205,507800000.0
2008-04-09 12:44:00,161.205,161.235,161.205,161.21,384000000.0
2008-04-09 12:45:00,161.21,161.27,161.205,161.255,455300000.0
2008-04-09 12:46:00,161.255,161.29,161.255,161.28,352000000.0
2008-04-09 12:47:00,161.28,161.33,161.27,161.295,450600000.0
2008-04-09 12:48:00,161.29,161.3,161.28,161.3,263500000.0
2008-04-09 12:49:00,161.3,161.33,161.285,161.295,192600000.0
2008-04-09 12:50:00,161.295,161.32,161.285,161.305,340300000.0
2008-04-09 12:51:00,161.31,161.315,161.3,161.31,172300000.0
2008-04-09 12:52:00,161.31,161.32,161.28,161.3,310700000.0
2008-04-09 12:53:00,161.3,161.3,161.23,161.23,168400000.0
2008-04-09 12:54:00,161.23,161.23,161.195,161.195,379500000.0
2008-04-09 12:55:00,161.2,161.205,161.185,161.205,363400000.0
2008-04-09 12:56:00,161.205,161.21,161.195,161.21,144200000.0
2008-04-09 12:57:00,161.21,161.23,161.195,161.2,123000000.0
2008-04-09 12:58:00,161.2,161.205,161.19,161.195,172300000.0
2008-04-09 12:59:00,161.195,161.2,161.165,161.18,342599998.0
2008-04-09 13:00:00,161.185,161.255,161.18,161.235,351900000.0
2008-04-09 13:01:00,161.24,161.305,161.24,161.29,308800000.0
2008-04-09 13:02:00,161.29,161.295,161.255,161.265,308100000.0
2008-04-09 13:03:00,161.265,161.285,161.25,161.275,217100000.0
2008-04-09 13:04:00,161.275,161.315,161.255,161.29,488800000.0
2008-04-09 13:05:00,161.29,161.305,161.255,161.27,322900000.0
2008-04-09 13:06:00,161.27,161.32,161.27,161.315,394000000.0
2008-04-09 13:07:00,161.315,161.36,161.31,161.35,627300000.0
2008-04-09 13:08:00,161.345,161.36,161.285,161.315,497600000.0
2008-04-09 13:09:00,161.315,161.345,161.285,161.34,548100000.0
2008-04-09 13:10:00,161.34,161.375,161.315,161.375,394400000.0
2008-04-09 13:11:00,161.375,161.375,161.335,161.335,549200000.0
2008-04-09 13:12:00,161.335,161.345,161.325,161.345,359900000.0
2008-04-09 13:13:00,161.345,161.365,161.345,161.35,320000000.0
2008-04-09 13:14:00,161.35,161.35,161.32,161.34,401200000.0
2008-04-09 13:15:00,161.34,161.345,161.245,161.285,627700000.0
2008-04-09 13:16:00,161.285,161.36,161.28,161.285,285800000.0
2008-04-09 13:17:00,161.285,161.345,161.275,161.295,433000000.0
2008-04-09 13:18:00,161.295,161.385,161.29,161.38,371400000.0
2008-04-09 13:19:00,161.38,161.455,161.38,161.445,252400000.0
2008-04-09 13:20:00,161.445,161.47,161.42,161.465,371500000.0
2008-04-09 13:21:00,161.46,161.475,161.415,161.415,414699999.0
2008-04-09 13:22:00,161.415,161.46,161.415,161.435,392900000.0
2008-04-09 13:23:00,161.435,161.455,161.42,161.435,337800000.0
2008-04-09 13:24:00,161.435,161.44,161.38,161.385,350500000.0
2008-04-09 13:25:00,161.385,161.41,161.375,161.395,464100000.0
2008-04-09 13:26:00,161.395,161.395,161.35,161.37,398500000.0
2008-04-09 13:27:00,161.37,161.39,161.365,161.39,257200000.0
2008-04-09 13:28:00,161.39,161.405,161.37,161.375,202400000.0
2008-04-09 13:29:00,161.375,161.375,161.295,161.31,498300000.0
2008-04-09 13:30:00,161.3,161.33,161.3,161.325,313400000.0
2008-04-09 13:31:00,161.325,161.325,161.305,161.32,209800000.0
2008-04-09 13:32:00,161.32,161.345,161.315,161.345,338500000.0
2008-04-09 13:33:00,161.35,161.365,161.335,161.335,230900000.0
2008-04-09 13:34:00,161.335,161.335,161.295,161.3,419500000.0
2008-04-09 13:35:00,161.3,161.3,161.24,161.24,490800000.0
2008-04-09 13:36:00,161.24,161.29,161.215,161.265,934700000.0
2008-04-09 13:37:00,161.265,161.265,161.25,161.265,451900002.0
2008-04-09 13:38:00,161.265,161.275,161.25,161.265,604199998.0
2008-04-09 13:39:00,161.265,161.27,161.25,161.255,382900000.0
2008-04-09 13:40:00,161.255,161.275,161.245,161.265,562500000.0
2008-04-09 13:41:00,161.265,161.275,161.25,161.25,276600000.0
2008-04-09 13:42:00,161.25,161.26,161.25,161.255,168600000.0
2008-04-09 13:43:00,161.255,161.26,161.25,161.26,193100000.0
2008-04-09 13:44:00,161.26,161.265,161.225,161.235,694900000.0
2008-04-09 13:45:00,161.235,161.275,161.235,161.255,559800000.0
2008-04-09 13:46:00,161.255,161.265,161.205,161.205,425000001.0
2008-04-09 13:47:00,161.205,161.235,161.205,161.215,248400000.0
2008-04-09 13:48:00,161.215,161.22,161.19,161.19,147200000.0
2008-04-09 13:49:00,161.19,161.22,161.185,161.22,465900000.0
2008-04-09 13:50:00,161.22,161.235,161.2,161.205,505400000.0
2008-04-09 13:51:00,161.205,161.225,161.19,161.2,650900000.0
2008-04-09 13:52:00,161.205,161.215,161.185,161.195,565500000.0
2008-04-09 13:53:00,161.195,161.22,161.195,161.205,787800000.0
2008-04-09 13:54:00,161.205,161.23,161.195,161.225,608500002.0
2008-04-09 13:55:00,161.225,161.26,161.22,161.26,132300000.0
2008-04-09 13:56:00,161.265,161.27,161.24,161.26,162100000.0
2008-04-09 13:57:00,161.26,161.275,161.245,161.25,409400000.0
2008-04-09 13:58:00,161.25,161.35,161.245,161.335,484300000.0
2008-04-09 13:59:00,161.335,161.355,161.32,161.33,208500000.0
2008-04-09 14:00:00,161.33,161.355,161.325,161.33,247400000.0
2008-04-09 14:01:00,161.33,161.33,161.295,161.305,961499999.0
2008-04-09 14:02:00,161.305,161.325,161.275,161.28,456200000.0
2008-04-09 14:03:00,161.28,161.28,161.225,161.255,294200000.0
2008-04-09 14:04:00,161.26,161.27,161.23,161.235,552200000.0
2008-04-09 14:05:00,161.235,161.25,161.235,161.235,207300000.0
2008-04-09 14:06:00,161.235,161.31,161.23,161.305,160400000.0
2008-04-09 14:07:00,161.305,161.375,161.305,161.315,167100000.0
2008-04-09 14:08:00,161.315,161.325,161.295,161.31,203500000.0
2008-04-09 14:09:00,161.305,161.305,161.28,161.29,170700000.0
2008-04-09 14:10:00,161.29,161.305,161.29,161.305,127300000.0
2008-04-09 14:11:00,161.31,161.31,161.285,161.29,61200000.0
2008-04-09 14:12:00,161.29,161.295,161.235,161.275,186400000.0
2008-04-09 14:13:00,161.275,161.28,161.26,161.275,94800000.0
2008-04-09 14:14:00,161.275,161.35,161.275,161.35,223300000.0
2008-04-09 14:15:00,161.355,161.36,161.31,161.335,312100000.0
2008-04-09 14:16:00,161.335,161.365,161.335,161.36,331600000.0
2008-04-09 14:17:00,161.36,161.365,161.295,161.295,470500000.0
2008-04-09 14:18:00,161.295,161.31,161.295,161.31,240200000.0
2008-04-09 14:19:00,161.305,161.365,161.3,161.36,210700000.0
2008-04-09 14:20:00,161.36,161.36,161.33,161.335,134900000.0
2008-04-09 14:21:00,161.335,161.35,161.325,161.33,142500000.0
2008-04-09 14:22:00,161.33,161.355,161.33,161.345,129400000.0
2008-04-09 14:23:00,161.34,161.34,161.29,161.295,452700000.0
2008-04-09 14:24:00,161.295,161.295,161.23,161.245,253100000.0
2008-04-09 14:25:00,161.245,161.29,161.245,161.28,278100000.0
2008-04-09 14:26:00,161.28,161.3,161.24,161.275,288100000.0
2008-04-09 14:27:00,161.275,161.275,161.25,161.255,426300000.0
2008-04-09 14:28:00,161.255,161.28,161.25,161.265,446700000.0
2008-04-09 14:29:00,161.265,161.305,161.255,161.295,156600000.0
2008-04-09 14:30:00,161.295,161.32,161.285,161.305,108000000.0
2008-04-09 14:31:00,161.3,161.315,161.27,161.285,534300000.0
2008-04-09 14:32:00,161.285,161.295,161.26,161.275,509800000.0
2008-04-09 14:33:00,161.275,161.285,161.245,161.255,878800000.0
2008-04-09 14:34:00,161.255,161.285,161.235,161.275,878399998.0
2008-04-09 14:35:00,161.275,161.28,161.225,161.225,647900001.0
2008-04-09 14:36:00,161.225,161.23,161.195,161.205,784500000.0
2008-04-09 14:37:00,161.205,161.215,161.185,161.195,317000000.0
2008-04-09 14:38:00,161.2,161.23,161.195,161.195,280200000.0
2008-04-09 14:39:00,161.195,161.215,161.18,161.185,485000000.0
2008-04-09 14:40:00,161.185,161.205,161.185,161.2,355800000.0
2008-04-09 14:41:00,161.2,161.235,161.2,161.225,187200000.0
2008-04-09 14:42:00,161.225,161.255,161.215,161.225,351200000.0
2008-04-09 14:43:00,161.225,161.245,161.22,161.235,245800000.0
2008-04-09 14:44:00,161.23,161.275,161.225,161.25,158000000.0
2008-04-09 14:45:00,161.25,161.25,161.235,161.235,348900000.0
2008-04-09 14:46:00,161.235,161.26,161.235,161.255,274700000.0
2008-04-09 14:47:00,161.255,161.275,161.245,161.25,306700000.0
2008-04-09 14:48:00,161.25,161.285,161.245,161.27,256300000.0
2008-04-09 14:49:00,161.27,161.32,161.255,161.255,612300000.0
2008-04-09 14:50:00,161.255,161.255,161.235,161.24,485400000.0
2008-04-09 14:51:00,161.24,161.27,161.24,161.26,452500000.0
2008-04-09 14:52:00,161.26,161.275,161.235,161.235,446500000.0
2008-04-09 14:53:00,161.235,161.24,161.195,161.22,463700002.0
2008-04-09 14:54:00,161.22,161.22,161.195,161.205,297600000.0
2008-04-09 14:55:00,161.205,161.205,161.185,161.185,636100000.0
2008-04-09 14:56:00,161.185,161.205,161.175,161.205,447000000.0
2008-04-09 14:57:00,161.2,161.22,161.2,161.205,267400000.0
2008-04-09 14:58:00,161.2,161.215,161.165,161.17,452200000.0
2008-04-09 14:59:00,161.17,161.205,161.16,161.175,338600000.0
2008-04-09 15:00:00,161.175,161.18,161.145,161.165,472100000.0
2008-04-09 15:01:00,161.165,161.18,161.155,161.17,449500000.0
2008-04-09 15:02:00,161.17,161.23,161.17,161.21,244600000.0
2008-04-09 15:03:00,161.21,161.23,161.21,161.225,628900000.0
2008-04-09 15:04:00,161.225,161.24,161.21,161.215,732900000.0
2008-04-09 15:05:00,161.215,161.22,161.19,161.195,1221100000.0
2008-04-09 15:06:00,161.195,161.26,161.195,161.26,265900000.0
2008-04-09 15:07:00,161.26,161.29,161.25,161.255,187500000.0
2008-04-09 15:08:00,161.255,161.275,161.24,161.26,147200000.0
2008-04-09 15:09:00,161.26,161.265,161.235,161.24,184600000.0
2008-04-09 15:10:00,161.24,161.24,161.195,161.2,452200000.0
2008-04-09 15:11:00,161.2,161.225,161.2,161.22,180200000.0
2008-04-09 15:12:00,161.22,161.22,161.185,161.22,662999999.0
2008-04-09 15:13:00,161.22,161.225,161.19,161.2,167500000.0
2008-04-09 15:14:00,161.19,161.21,161.18,161.21,94200000.0
2008-04-09 15:15:00,161.21,161.215,161.195,161.21,152400000.0
2008-04-09 15:16:00,161.215,161.255,161.21,161.255,130800000.0
2008-04-09 15:17:00,161.255,161.29,161.245,161.27,130200000.0
2008-04-09 15:18:00,161.27,161.285,161.225,161.23,140800000.0
2008-04-09 15:19:00,161.23,161.235,161.205,161.23,125500000.0
2008-04-09 15:20:00,161.23,161.245,161.21,161.225,358500000.0
2008-04-09 15:21:00,161.225,161.24,161.22,161.24,146600000.0
2008-04-09 15:22:00,161.24,161.27,161.215,161.27,218300000.0
2008-04-09 15:23:00,161.26,161.26,161.215,161.24,279800000.0
2008-04-09 15:24:00,161.24,161.24,161.225,161.225,150800000.0
2008-04-09 15:25:00,161.225,161.235,161.215,161.215,169800000.0
2008-04-09 15:26:00,161.215,161.235,161.195,161.195,316800000.0
2008-04-09 15:27:00,161.195,161.205,161.18,161.18,283700000.0
2008-04-09 15:28:00,161.185,161.22,161.185,161.21,149700000.0
2008-04-09 15:29:00,161.21,161.235,161.2,161.23,131600000.0
2008-04-09 15:30:00,161.23,161.3,161.23,161.3,116300000.0
2008-04-09 15:31:00,161.3,161.33,161.3,161.305,142300000.0
2008-04-09 15:32:00,161.3,161.39,161.3,161.38,245700000.0
2008-04-09 15:33:00,161.37,161.43,161.365,161.4,128100000.0
2008-04-09 15:34:00,161.4,161.42,161.355,161.375,229360000.0
2008-04-09 15:35:00,161.375,161.42,161.375,161.41,207980000.0
2008-04-09 15:36:00,161.41,161.425,161.375,161.42,80820000.0
2008-04-09 15:37:00,161.42,161.43,161.4,161.41,79480000.0
2008-04-09 15:38:00,161.41,161.46,161.41,161.44,57980000.0
2008-04-09 15:39:00,161.44,161.44,161.37,161.38,85340000.0
2008-04-09 15:40:00,161.38,161.39,161.33,161.33,71500000.0
2008-04-09 15:41:00,161.33,161.33,161.275,161.275,274020000.0
2008-04-09 15:42:00,161.275,161.325,161.275,161.325,360500000.0
2008-04-09 15:43:00,161.325,161.34,161.305,161.325,351400000.0
2008-04-09 15:44:00,161.325,161.34,161.295,161.315,215600000.0
2008-04-09 15:45:00,161.315,161.34,161.31,161.31,102000000.0
2008-04-09 15:46:00,161.31,161.325,161.28,161.29,376800000.0
2008-04-09 15:47:00,161.29,161.38,161.29,161.38,131200000.0
2008-04-09 15:48:00,161.38,161.39,161.345,161.35,165800000.0
2008-04-09 15:49:00,161.35,161.35,161.3,161.3,130500000.0
2008-04-09 15:50:00,161.3,161.36,161.295,161.35,213800000.0
2008-04-09 15:51:00,161.35,161.36,161.34,161.36,78900000.0
2008-04-09 15:52:00,161.36,161.365,161.31,161.335,113500000.0
2008-04-09 15:53:00,161.335,161.36,161.295,161.325,308800000.0
2008-04-09 15:54:00,161.325,161.335,161.29,161.305,173400000.0
2008-04-09 15:55:00,161.3,161.3,161.26,161.28,163900000.0
2008-04-09 15:56:00,161.28,161.31,161.27,161.305,153600000.0
2008-04-09 15:57:00,161.305,161.33,161.275,161.29,126300000.0
2008-04-09 15:58:00,161.29,161.345,161.29,161.335,108500000.0
2008-04-09 15:59:00,161.335,161.365,161.33,161.365,116000000.0
2008-04-09 16:00:00,161.365,161.41,161.315,161.33,159700000.0
2008-04-09 16:01:00,161.33,161.36,161.315,161.33,96900000.0
2008-04-09 16:02:00,161.33,161.355,161.3,161.33,107700000.0
2008-04-09 16:03:00,161.33,161.35,161.305,161.31,170800000.0
2008-04-09 16:04:00,161.315,161.335,161.295,161.325,111800000.0
2008-04-09 16:05:00,161.325,161.33,161.295,161.305,93900000.0
2008-04-09 16:06:00,161.305,161.32,161.265,161.275,104900000.0
2008-04-09 16:07:00,161.275,161.28,161.235,161.255,189660000.0
2008-04-09 16:08:00,161.255,161.315,161.25,161.28,254068000.0
2008-04-09 16:09:00,161.28,161.3,161.26,161.29,111972000.0
2008-04-09 16:10:00,161.29,161.32,161.275,161.28,189968000.0
2008-04-09 16:11:00,161.28,161.29,161.26,161.265,91468000.0
2008-04-09 16:12:00,161.265,161.31,161.25,161.305,354548000.0
2008-04-09 16:13:00,161.305,161.32,161.28,161.315,268500000.0
2008-04-09 16:14:00,161.32,161.32,161.265,161.31,711048000.0
2008-04-09 16:15:00,161.31,161.31,161.26,161.275,458036000.0
2008-04-09 16:16:00,161.275,161.34,161.255,161.335,210392000.0
2008-04-09 16:17:00,161.335,161.355,161.31,161.32,83184000.0
2008-04-09 16:18:00,161.32,161.32,161.27,161.27,70732000.0
2008-04-09 16:19:00,161.27,161.37,161.26,161.335,78140000.0
2008-04-09 16:20:00,161.335,161.37,161.33,161.34,109480000.0
2008-04-09 16:21:00,161.34,161.34,161.3,161.31,101824000.0
2008-04-09 16:22:00,161.31,161.39,161.31,161.38,87060000.0
2008-04-09 16:23:00,161.38,161.41,161.36,161.4,86830000.0
2008-04-09 16:24:00,161.4,161.42,161.36,161.365,123920000.0
2008-04-09 16:25:00,161.37,161.38,161.35,161.36,54068000.0
2008-04-09 16:26:00,161.36,161.38,161.35,161.365,105044000.0
2008-04-09 16:27:00,161.37,161.4,161.36,161.36,177800000.0
2008-04-09 16:28:00,161.36,161.39,161.345,161.365,207400000.0
2008-04-09 16:29:00,161.355,161.42,161.355,161.39,296400000.0
2008-04-09 16:30:00,161.39,161.43,161.325,161.335,255700000.0
2008-04-09 16:31:00,161.33,161.37,161.325,161.345,345400000.0
2008-04-09 16:32:00,161.34,161.355,161.325,161.325,528600000.0
2008-04-09 16:33:00,161.325,161.37,161.315,161.335,611900000.0
2008-04-09 16:34:00,161.335,161.34,161.295,161.335,541700000.0
2008-04-09 16:35:00,161.335,161.35,161.3,161.315,259600000.0
2008-04-09 16:36:00,161.31,161.315,161.22,161.22,275600000.0
2008-04-09 16:37:00,161.23,161.245,161.155,161.23,250160000.0
2008-04-09 16:38:00,161.23,161.24,161.195,161.24,106160000.0
2008-04-09 16:39:00,161.24,161.25,161.2,161.205,125940000.0
2008-04-09 16:40:00,161.205,161.24,161.185,161.185,317800000.0
2008-04-09 16:41:00,161.185,161.23,161.17,161.17,189740000.0
2008-04-09 16:42:00,161.17,161.18,161.105,161.125,501440000.0
2008-04-09 16:43:00,161.125,161.18,161.115,161.165,1036860000.0
2008-04-09 16:44:00,161.165,161.175,161.135,161.165,319260001.0
2008-04-09 16:45:00,161.165,161.19,161.145,161.17,217160000.0
2008-04-09 16:46:00,161.175,161.22,161.16,161.21,187360000.0
2008-04-09 16:47:00,161.21,161.23,161.17,161.225,331600000.0
2008-04-09 16:48:00,161.24,161.29,161.22,161.265,105660000.0
2008-04-09 16:49:00,161.265,161.3,161.255,161.28,207980000.0
2008-04-09 16:50:00,161.28,161.3,161.26,161.28,87620000.0
2008-04-09 16:51:00,161.28,161.285,161.245,161.27,219480000.0
2008-04-09 16:52:00,161.27,161.34,161.26,161.31,88440000.0
2008-04-09 16:53:00,161.31,161.375,161.295,161.37,175600000.0
2008-04-09 16:54:00,161.37,161.37,161.33,161.37,80600000.0
2008-04-09 16:55:00,161.37,161.43,161.36,161.41,92500000.0
2008-04-09 16:56:00,161.405,161.435,161.375,161.42,194000000.0
2008-04-09 16:57:00,161.43,161.44,161.35,161.35,153800000.0
2008-04-09 16:58:00,161.35,161.39,161.35,161.38,117200000.0
2008-04-09 16:59:00,161.38,161.445,161.37,161.38,117400000.0
2008-04-09 17:00:00,161.365,161.38,161.34,161.35,166500000.0
2008-04-09 17:01:00,161.35,161.365,161.33,161.355,319600000.0
2008-04-09 17:02:00,161.355,161.39,161.35,161.38,107300000.0
2008-04-09 17:03:00,161.38,161.4,161.345,161.345,115600000.0
2008-04-09 17:04:00,161.345,161.38,161.33,161.36,94100000.0
2008-04-09 17:05:00,161.365,161.37,161.345,161.35,73000000.0
2008-04-09 17:06:00,161.35,161.38,161.35,161.355,77800000.0
2008-04-09 17:07:00,161.355,161.37,161.34,161.355,110900000.0
2008-04-09 17:08:00,161.36,161.37,161.325,161.335,118200000.0
2008-04-09 17:09:00,161.335,161.34,161.31,161.335,80900000.0
2008-04-09 17:10:00,161.34,161.385,161.335,161.355,111100000.0
2008-04-09 17:11:00,161.355,161.365,161.325,161.33,85100000.0
2008-04-09 17:12:00,161.33,161.34,161.325,161.33,92300000.0
2008-04-09 17:13:00,161.33,161.34,161.295,161.325,154100000.0
2008-04-09 17:14:00,161.325,161.34,161.31,161.315,120000000.0
2008-04-09 17:15:00,161.315,161.315,161.27,161.305,118900000.0
2008-04-09 17:16:00,161.31,161.35,161.29,161.335,117800000.0
2008-04-09 17:17:00,161.335,161.35,161.3,161.315,145800000.0
2008-04-09 17:18:00,161.315,161.32,161.265,161.305,214600000.0
2008-04-09 17:19:00,161.305,161.35,161.275,161.32,160300000.0
2008-04-09 17:20:00,161.33,161.355,161.305,161.325,172900000.0
2008-04-09 17:21:00,161.325,161.37,161.31,161.355,221400000.0
2008-04-09 17:22:00,161.355,161.38,161.285,161.285,145400000.0
2008-04-09 17:23:00,161.275,161.3,161.255,161.265,193300000.0
2008-04-09 17:24:00,161.265,161.29,161.24,161.25,117800000.0
2008-04-09 17:25:00,161.255,161.33,161.24,161.315,181000000.0
2008-04-09 17:26:00,161.315,161.35,161.26,161.325,98600000.0
2008-04-09 17:27:00,161.325,161.325,161.265,161.265,183900000.0
2008-04-09 17:28:00,161.27,161.3,161.165,161.205,348100000.0
2008-04-09 17:29:00,161.205,161.225,161.17,161.17,436700000.0
2008-04-09 17:30:00,161.17,161.205,161.17,161.2,257700000.0
2008-04-09 17:31:00,161.2,161.245,161.195,161.225,309400000.0
2008-04-09 17:32:00,161.225,161.225,161.105,161.135,311500000.0
2008-04-09 17:33:00,161.145,161.235,161.145,161.185,172300000.0
2008-04-09 17:34:00,161.185,161.185,161.105,161.12,206500000.0
2008-04-09 17:35:00,161.12,161.13,161.015,161.03,191300000.0
2008-04-09 17:36:00,161.03,161.05,160.945,160.95,195500000.0
2008-04-09 17:37:00,160.95,160.995,160.935,160.98,239000000.0
2008-04-09 17:38:00,160.98,161.04,160.965,161.03,213500000.0
2008-04-09 17:39:00,161.03,161.055,160.995,161.015,276000000.0
2008-04-09 17:40:00,161.015,161.105,161.0,161.105,174300000.0
2008-04-09 17:41:00,161.105,161.105,161.0,161.025,667700000.0
2008-04-09 17:42:00,161.02,161.055,160.99,161.02,455299999.0
2008-04-09 17:43:00,161.02,161.035,160.975,160.995,299300000.0
2008-04-09 17:44:00,160.995,161.02,160.975,161.005,291800000.0
2008-04-09 17:45:00,161.005,161.045,161.005,161.035,293800000.0
2008-04-09 17:46:00,161.035,161.045,161.015,161.035,802100001.0
2008-04-09 17:47:00,161.04,161.05,161.015,161.045,467600000.0
2008-04-09 17:48:00,161.045,161.065,161.035,161.035,404600000.0
2008-04-09 17:49:00,161.035,161.04,160.985,161.035,551800000.0
2008-04-09 17:50:00,161.035,161.06,160.995,161.035,277000000.0
2008-04-09 17:51:00,161.035,161.065,160.975,160.975,180600000.0
2008-04-09 17:52:00,160.98,161.005,160.965,160.985,365000000.0
2008-04-09 17:53:00,160.985,161.0,160.92,160.925,649500000.0
2008-04-09 17:54:00,160.93,160.95,160.905,160.92,876100000.0
2008-04-09 17:55:00,160.92,160.94,160.905,160.91,273600000.0
2008-04-09 17:56:00,160.91,160.955,160.905,160.94,195400000.0
2008-04-09 17:57:00,160.94,160.95,160.855,160.875,442900000.0
2008-04-09 17:58:00,160.875,160.935,160.875,160.92,227200000.0
2008-04-09 17:59:00,160.92,160.955,160.905,160.925,543700000.0
2008-04-09 18:00:00,160.925,160.975,160.925,160.965,897000000.0
2008-04-09 18:01:00,160.965,161.005,160.965,160.995,1395000000.0
2008-04-09 18:02:00,160.995,161.03,160.995,161.025,742600000.0
2008-04-09 18:03:00,161.025,161.07,161.015,161.065,553800000.0
2008-04-09 18:04:00,161.065,161.07,161.05,161.06,130600000.0
2008-04-09 18:05:00,161.06,161.08,161.045,161.08,309100000.0
2008-04-09 18:06:00,161.08,161.14,161.07,161.08,205000000.0
2008-04-09 18:07:00,161.08,161.1,161.06,161.08,69700000.0
2008-04-09 18:08:00,161.08,161.08,161.05,161.05,50100000.0
2008-04-09 18:09:00,161.05,161.06,161.03,161.06,55200000.0
2008-04-09 18:10:00,161.06,161.065,161.0,161.025,135000000.0
2008-04-09 18:11:00,161.025,161.025,160.985,160.99,112200000.0
2008-04-09 18:12:00,160.99,161.025,160.985,161.005,215800000.0
2008-04-09 18:13:00,161.015,161.06,161.005,161.055,137500000.0
2008-04-09 18:14:00,161.055,161.075,161.045,161.065,98100000.0
2008-04-09 18:15:00,161.065,161.08,161.06,161.08,62600000.0
2008-04-09 18:16:00,161.08,161.08,161.06,161.07,34100000.0
2008-04-09 18:17:00,161.07,161.09,161.07,161.085,55100000.0
2008-04-09 18:18:00,161.09,161.105,161.07,161.085,118800000.0
2008-04-09 18:19:00,161.085,161.085,161.04,161.07,199300000.0
2008-04-09 18:20:00,161.07,161.07,161.03,161.065,160000000.0
2008-04-09 18:21:00,161.065,161.07,160.99,161.01,166500000.0
2008-04-09 18:22:00,161.01,161.08,161.01,161.035,257000000.0
2008-04-09 18:23:00,161.035,161.045,160.995,161.01,221800000.0
2008-04-09 18:24:00,161.01,161.04,161.01,161.01,77600000.0
2008-04-09 18:25:00,161.01,161.04,160.965,161.005,300800000.0
2008-04-09 18:26:00,161.005,161.025,161.0,161.01,424600000.0
2008-04-09 18:27:00,161.01,161.03,160.99,161.025,167300000.0
2008-04-09 18:28:00,161.025,161.08,161.02,161.07,190600000.0
2008-04-09 18:29:00,161.07,161.09,161.05,161.065,111200000.0
2008-04-09 18:30:00,161.065,161.105,161.065,161.1,73200000.0
2008-04-09 18:31:00,161.1,161.105,161.055,161.055,86300000.0
2008-04-09 18:32:00,161.045,161.15,161.045,161.15,152800000.0
2008-04-09 18:33:00,161.15,161.195,161.15,161.195,154400000.0
2008-04-09 18:34:00,161.195,161.295,161.195,161.285,494400000.0
2008-04-09 18:35:00,161.285,161.29,161.255,161.28,87000000.0
2008-04-09 18:36:00,161.28,161.28,161.235,161.235,168900000.0
2008-04-09 18:37:00,161.235,161.25,161.205,161.205,117000000.0
2008-04-09 18:38:00,161.205,161.21,161.17,161.205,166300000.0
2008-04-09 18:39:00,161.205,161.265,161.205,161.245,71500000.0
2008-04-09 18:40:00,161.245,161.245,161.16,161.17,150600000.0
2008-04-09 18:41:00,161.17,161.21,161.17,161.17,39700000.0
2008-04-09 18:42:00,161.18,161.2,161.15,161.155,452200000.0
2008-04-09 18:43:00,161.155,161.165,161.105,161.105,232500000.0
2008-04-09 18:44:00,161.105,161.13,161.065,161.08,316760000.0
2008-04-09 18:45:00,161.08,161.165,161.08,161.155,90360000.0
2008-04-09 18:46:00,161.16,161.16,161.125,161.16,124240000.0
2008-04-09 18:47:00,161.16,161.17,161.15,161.155,40840000.0
2008-04-09 18:48:00,161.155,161.19,161.035,161.065,507280000.0
2008-04-09 18:49:00,161.065,161.1,161.045,161.06,205600000.0
2008-04-09 18:50:00,161.06,161.12,161.06,161.12,156360000.0
2008-04-09 18:51:00,161.12,161.145,161.11,161.14,97080000.0
2008-04-09 18:52:00,161.14,161.14,161.07,161.07,120380000.0
2008-04-09 18:53:00,161.07,161.13,161.06,161.12,98760000.0
2008-04-09 18:54:00,161.12,161.13,161.02,161.02,119560000.0
2008-04-09 18:55:00,161.02,161.03,160.99,161.02,81860000.0
2008-04-09 18:56:00,161.02,161.02,160.89,160.97,141960001.0
2008-04-09 18:57:00,160.97,160.98,160.94,160.97,96600000.0
2008-04-09 18:58:00,160.96,161.02,160.95,160.95,94100000.0
2008-04-09 18:59:00,160.95,160.98,160.93,160.97,82300000.0
2008-04-09 19:00:00,160.97,161.09,160.96,161.06,103400000.0
2008-04-09 19:01:00,161.06,161.12,161.02,161.07,89600000.0
2008-04-09 19:02:00,161.07,161.12,161.02,161.03,76000000.0
2008-04-09 19:03:00,161.03,161.08,161.03,161.06,75900000.0
2008-04-09 19:04:00,161.06,161.11,161.06,161.1,67300000.0
2008-04-09 19:05:00,161.1,161.1,160.98,161.08,86000000.0
2008-04-09 19:06:00,161.08,161.1,161.04,161.095,73200000.0
2008-04-09 19:07:00,161.095,161.14,161.09,161.09,73600000.0
2008-04-09 19:08:00,161.09,161.15,161.09,161.13,55000000.0
2008-04-09 19:09:00,161.13,161.165,161.11,161.11,65500000.0
2008-04-09 19:10:00,161.11,161.18,161.1,161.11,83000000.0
2008-04-09 19:11:00,161.11,161.18,161.11,161.13,65900000.0
2008-04-09 19:12:00,161.13,161.14,161.11,161.115,45900000.0
2008-04-09 19:13:00,161.115,161.15,161.1,161.11,72600000.0
2008-04-09 19:14:00,161.11,161.13,161.11,161.11,49200000.0
2008-04-09 19:15:00,161.11,161.165,161.1,161.16,67200000.0
2008-04-09 19:16:00,161.16,161.175,161.13,161.16,74300000.0
2008-04-09 19:17:00,161.16,161.17,161.14,161.14,61000000.0
2008-04-09 19:18:00,161.14,161.18,161.12,161.16,71000000.0
2008-04-09 19:19:00,161.16,161.19,161.15,161.16,70400000.0
2008-04-09 19:20:00,161.16,161.17,161.12,161.16,68900000.0
2008-04-09 19:21:00,161.16,161.17,161.1,161.12,65200000.0
2008-04-09 19:22:00,161.12,161.145,161.11,161.14,63500000.0
2008-04-09 19:23:00,161.14,161.15,161.11,161.11,61800000.0
2008-04-09 19:24:00,161.115,161.13,161.08,161.08,63000000.0
2008-04-09 19:25:00,161.08,161.13,161.08,161.11,99200000.0
2008-04-09 19:26:00,161.11,161.13,161.05,161.07,119300000.0
2008-04-09 19:27:00,161.07,161.09,161.02,161.03,83100000.0
2008-04-09 19:28:00,161.03,161.06,161.0,161.0,63300000.0
2008-04-09 19:29:00,161.0,161.03,160.98,161.03,75500000.0
2008-04-09 19:30:00,161.03,161.04,161.03,161.03,80500000.0
2008-04-09 19:31:00,161.03,161.035,161.0,161.01,86300000.0
2008-04-09 19:32:00,161.01,161.09,161.01,161.09,79000000.0
2008-04-09 19:33:00,161.09,161.09,161.03,161.03,59000000.0
2008-04-09 19:34:00,161.03,161.06,160.99,161.01,101500000.0
2008-04-09 19:35:00,161.01,161.04,161.0,161.02,89100000.0
2008-04-09 19:36:00,161.02,161.07,161.02,161.07,58100000.0
2008-04-09 19:37:00,161.07,161.09,161.05,161.09,41000000.0
2008-04-09 19:38:00,161.095,161.12,161.09,161.11,71700000.0
2008-04-09 19:39:00,161.11,161.12,161.085,161.11,72900000.0
2008-04-09 19:40:00,161.115,161.12,161.075,161.09,60600000.0
2008-04-09 19:41:00,161.09,161.1,161.07,161.1,63200000.0
2008-04-09 19:42:00,161.1,161.11,161.07,161.09,41400000.0
2008-04-09 19:43:00,161.09,161.09,161.07,161.09,24300000.0
2008-04-09 19:44:00,161.09,161.11,161.06,161.11,66400000.0
2008-04-09 19:45:00,161.11,161.13,161.07,161.08,66600000.0
2008-04-09 19:46:00,161.08,161.08,161.035,161.05,59000000.0
2008-04-09 19:47:00,161.05,161.07,161.03,161.045,65100000.0
2008-04-09 19:48:00,161.045,161.07,161.04,161.06,53400000.0
2008-04-09 19:49:00,161.06,161.07,161.05,161.06,43800000.0
2008-04-09 19:50:00,161.06,161.07,161.05,161.05,52600000.0
2008-04-09 19:51:00,161.05,161.08,161.05,161.08,65800000.0
2008-04-09 19:52:00,161.08,161.08,161.05,161.06,60000000.0
2008-04-09 19:53:00,161.06,161.08,161.055,161.08,46100000.0
2008-04-09 19:54:00,161.08,161.12,161.08,161.12,53900000.0
2008-04-09 19:55:00,161.12,161.13,161.08,161.11,106000000.0
2008-04-09 19:56:00,161.11,161.12,161.07,161.08,72300000.0
2008-04-09 19:57:00,161.08,161.12,161.065,161.11,65700000.0
2008-04-09 19:58:00,161.11,161.12,161.09,161.11,80100000.0
2008-04-09 19:59:00,161.11,161.12,161.095,161.12,165000000.0
2008-04-09 20:00:00,161.12,161.13,161.105,161.115,171400000.0
2008-04-09 20:01:00,161.115,161.13,161.06,161.07,111000000.0
2008-04-09 20:02:00,161.07,161.12,161.07,161.12,83100000.0
2008-04-09 20:03:00,161.12,161.14,161.11,161.11,50200000.0
2008-04-09 20:04:00,161.115,161.13,161.09,161.12,64200000.0
2008-04-09 20:05:00,161.12,161.12,161.06,161.07,66500000.0
2008-04-09 20:06:00,161.07,161.11,161.06,161.09,72800000.0
2008-04-09 20:07:00,161.095,161.095,161.075,161.08,253700000.0
2008-04-09 20:08:00,161.08,161.09,161.065,161.08,295900000.0
2008-04-09 20:09:00,161.08,161.09,161.055,161.08,151100000.0
2008-04-09 20:10:00,161.08,161.09,161.035,161.05,186800000.0
2008-04-09 20:11:00,161.05,161.06,160.995,161.0,283399999.0
2008-04-09 20:12:00,161.0,161.025,160.97,161.0,193200000.0
2008-04-09 20:13:00,161.0,161.01,160.99,160.99,170900000.0
2008-04-09 20:14:00,160.99,160.995,160.965,160.975,160200000.0
2008-04-09 20:15:00,160.975,161.005,160.975,160.995,202800000.0
2008-04-09 20:16:00,160.995,161.0,160.955,160.96,102500000.0
2008-04-09 20:17:00,160.96,160.98,160.935,160.98,195100000.0
2008-04-09 20:18:00,160.98,160.99,160.96,160.99,49300000.0
2008-04-09 20:19:00,160.99,161.02,160.98,161.01,110500000.0
2008-04-09 20:20:00,161.02,161.045,161.015,161.02,75800000.0
2008-04-09 20:21:00,161.02,161.04,161.02,161.03,50400000.0
2008-04-09 20:22:00,161.03,161.045,161.03,161.04,53800000.0
2008-04-09 20:23:00,161.04,161.05,161.035,161.04,117100000.0
2008-04-09 20:24:00,161.035,161.04,161.02,161.03,85600000.0
2008-04-09 20:25:00,161.03,161.03,160.95,160.96,231700000.0
2008-04-09 20:26:00,160.96,160.96,160.92,160.93,84000000.0
2008-04-09 20:27:00,160.92,160.995,160.92,160.99,252800000.0
2008-04-09 20:28:00,160.99,161.03,160.99,161.01,91900000.0
2008-04-09 20:29:00,161.01,161.01,160.935,160.95,117400001.0
2008-04-09 20:30:00,160.95,160.96,160.895,160.91,233400000.0
2008-04-09 20:31:00,160.91,160.94,160.905,160.94,126900000.0
2008-04-09 20:32:00,160.94,160.98,160.92,160.98,109900000.0
2008-04-09 20:33:00,160.98,161.0,160.955,160.97,117299999.0
2008-04-09 20:34:00,160.97,160.97,160.93,160.945,126600000.0
2008-04-09 20:35:00,160.945,160.97,160.915,160.97,127100000.0
2008-04-09 20:36:00,160.97,161.0,160.955,160.96,65100000.0
2008-04-09 20:37:00,160.965,160.99,160.92,160.925,65800000.0
2008-04-09 20:38:00,160.925,161.02,160.92,161.0,79400000.0
2008-04-09 20:39:00,161.0,161.0,160.96,160.99,59600000.0
2008-04-09 20:40:00,160.99,161.01,160.99,160.99,65500000.0
2008-04-09 20:41:00,160.99,161.0,160.96,160.98,67200000.0
2008-04-09 20:42:00,160.98,160.98,160.96,160.97,85800000.0
2008-04-09 20:43:00,160.97,161.0,160.97,160.995,70900000.0
2008-04-09 20:44:00,160.99,160.99,160.955,160.98,128599998.0
2008-04-09 20:45:00,160.98,160.98,160.95,160.96,104100000.0
2008-04-09 20:46:00,160.96,160.97,160.955,160.96,43200000.0
2008-04-09 20:47:00,160.96,161.02,160.96,161.02,70800000.0
2008-04-09 20:48:00,161.02,161.03,160.99,161.0,61400000.0
2008-04-09 20:49:00,161.0,161.03,160.96,160.97,45800000.0
2008-04-09 20:50:00,160.97,161.02,160.94,161.0,78900000.0
2008-04-09 20:51:00,161.0,161.01,160.91,160.915,77700000.0
2008-04-09 20:52:00,160.915,160.915,160.875,160.9,65100000.0
2008-04-09 20:53:00,160.9,160.945,160.89,160.9,70200000.0
2008-04-09 20:54:00,160.9,160.92,160.9,160.9,46600000.0
2008-04-09 20:55:00,160.875,160.92,160.86,160.92,82400000.0
2008-04-09 20:56:00,160.92,160.93,160.85,160.89,85600000.0
2008-04-09 20:57:00,160.89,160.92,160.875,160.89,79700000.0
2008-04-09 20:58:00,160.89,160.93,160.89,160.89,63000000.0
2008-04-09 20:59:00,160.89,160.915,160.89,160.91,69200000.0
2008-04-09 21:00:00,160.91,160.93,160.91,160.91,62800000.0
2008-04-09 21:01:00,160.91,160.92,160.89,160.89,75400000.0
2008-04-09 21:02:00,160.895,160.96,160.88,160.9,99800000.0
2008-04-09 21:03:00,160.9,160.94,160.89,160.93,71100000.0
2008-04-09 21:04:00,160.93,160.93,160.9,160.9,29700000.0
2008-04-09 21:05:00,160.9,160.905,160.88,160.88,60800000.0
2008-04-09 21:06:00,160.88,160.91,160.87,160.9,67100000.0
2008-04-09 21:07:00,160.9,160.935,160.87,160.885,62100000.0
2008-04-09 21:08:00,160.885,160.91,160.86,160.89,78400000.0
2008-04-09 21:09:00,160.89,160.93,160.89,160.92,66300000.0
2008-04-09 21:10:00,160.92,160.94,160.9,160.93,67200000.0
2008-04-09 21:11:00,160.93,160.94,160.84,160.92,92500000.0
2008-04-09 21:12:00,160.92,160.96,160.88,160.88,59700000.0
2008-04-09 21:13:00,160.87,160.98,160.86,160.94,60600000.0
2008-04-09 21:14:00,160.94,160.98,160.925,160.98,40500000.0
2008-04-09 21:15:00,160.98,160.98,160.92,160.96,78400000.0
2008-04-09 21:16:00,160.96,160.97,160.92,160.93,47000000.0
2008-04-09 21:17:00,160.93,160.94,160.92,160.93,44800000.0
2008-04-09 21:18:00,160.93,160.94,160.91,160.94,34300000.0
2008-04-09 21:19:00,160.94,160.995,160.93,160.99,74000000.0
2008-04-09 21:20:00,160.995,161.02,160.965,160.97,75600000.0
2008-04-09 21:21:00,160.97,161.045,160.96,161.03,102700000.0
2008-04-09 21:22:00,161.03,161.05,161.03,161.04,48200000.0
2008-04-09 21:23:00,161.04,161.05,161.0,161.01,67700000.0
2008-04-09 21:24:00,161.01,161.01,160.96,160.97,36200000.0
2008-04-09 21:25:00,160.97,161.04,160.97,161.04,55000000.0
2008-04-09 21:26:00,161.04,161.04,160.97,160.97,54800000.0
2008-04-09 21:27:00,160.97,160.99,160.97,160.99,44100000.0
2008-04-09 21:28:00,160.99,161.02,160.975,161.01,63200000.0
2008-04-09 21:29:00,161.01,161.03,160.97,160.98,71300000.0
2008-04-09 21:30:00,160.98,161.03,160.98,161.01,63300000.0
2008-04-09 21:31:00,161.01,161.045,161.0,161.02,62500000.0
2008-04-09 21:32:00,161.02,161.07,161.01,161.02,84400000.0
2008-04-09 21:33:00,161.02,161.05,161.0,161.01,53600000.0
2008-04-09 21:34:00,161.01,161.03,161.01,161.02,46100000.0
2008-04-09 21:35:00,161.02,161.04,161.0,161.04,61000000.0
2008-04-09 21:36:00,161.045,161.06,161.0,161.015,86400000.0
2008-04-09 21:37:00,161.015,161.03,161.0,161.005,63200000.0
2008-04-09 21:38:00,161.005,161.075,161.0,161.075,57900000.0
2008-04-09 21:39:00,161.075,161.1,161.04,161.08,78000000.0
2008-04-09 21:40:00,161.08,161.1,161.06,161.06,44500000.0
2008-04-09 21:41:00,161.06,161.07,161.06,161.06,52000000.0
2008-04-09 21:42:00,161.06,161.06,161.05,161.05,28400000.0
2008-04-09 21:43:00,161.05,161.05,161.05,161.05,11800000.0
2008-04-09 21:44:00,161.05,161.06,161.05,161.05,30400000.0
2008-04-09 21:45:00,161.05,161.06,161.045,161.045,36100000.0
2008-04-09 21:46:00,161.045,161.07,161.02,161.06,50600000.0
2008-04-09 21:47:00,161.06,161.07,161.04,161.05,75200000.0
2008-04-09 21:48:00,161.05,161.05,161.01,161.02,59500000.0
2008-04-09 21:49:00,161.02,161.02,161.015,161.02,44100000.0
2008-04-09 21:50:00,161.02,161.02,161.0,161.01,32200000.0
2008-04-09 21:51:00,161.01,161.01,160.98,160.98,42300000.0
2008-04-09 21:52:00,160.98,161.01,160.98,161.0,39900000.0
2008-04-09 21:53:00,161.0,161.0,160.96,160.965,36500000.0
2008-04-09 21:54:00,160.965,160.98,160.96,160.96,38000000.0
2008-04-09 21:55:00,160.96,160.97,160.96,160.96,22400000.0
2008-04-09 21:56:00,160.96,160.98,160.94,160.94,52200000.0
2008-04-09 21:57:00,160.94,160.96,160.93,160.94,49400000.0
2008-04-09 21:58:00,160.94,160.985,160.94,160.98,54900000.0
2008-04-09 21:59:00,160.98,161.03,160.98,161.02,46800000.0
2008-04-09 22:00:00,161.02,161.07,161.02,161.02,41800000.0
2008-04-09 22:01:00,161.02,161.035,161.02,161.02,18000000.0
2008-04-09 22:02:00,161.02,161.025,161.01,161.015,15500000.0
2008-04-09 22:03:00,161.015,161.05,161.015,161.05,39300000.0
2008-04-09 22:04:00,161.05,161.05,161.03,161.04,22800000.0
2008-04-09 22:05:00,161.04,161.085,161.04,161.07,38600000.0
2008-04-09 22:06:00,161.07,161.09,161.07,161.07,46200000.0
2008-04-09 22:07:00,161.07,161.105,161.07,161.1,16300000.0
2008-04-09 22:08:00,161.1,161.16,161.1,161.15,53200000.0
2008-04-09 22:09:00,161.15,161.15,161.14,161.14,32700000.0
2008-04-09 22:10:00,161.14,161.155,161.13,161.14,44900000.0
2008-04-09 22:11:00,161.14,161.14,161.1,161.1,82300000.0
2008-04-09 22:12:00,161.1,161.125,161.1,161.12,18400000.0
2008-04-09 22:13:00,161.12,161.12,161.11,161.12,17800000.0
2008-04-09 22:14:00,161.12,161.12,161.105,161.11,25500000.0
2008-04-09 22:15:00,161.11,161.11,161.105,161.11,7600000.0
2008-04-09 22:16:00,161.11,161.12,161.09,161.09,15900000.0
2008-04-09 22:17:00,161.09,161.12,161.08,161.115,46100000.0
2008-04-09 22:18:00,161.115,161.115,161.11,161.11,18800000.0
2008-04-09 22:19:00,161.11,161.115,161.095,161.1,116500000.0
2008-04-09 22:20:00,161.1,161.105,161.07,161.075,210300000.0
2008-04-09 22:21:00,161.075,161.1,161.07,161.095,26900000.0
2008-04-09 22:22:00,161.095,161.095,161.09,161.09,18900000.0
2008-04-09 22:23:00,161.09,161.1,161.085,161.09,14800000.0
2008-04-09 22:24:00,161.09,161.095,161.08,161.095,18900000.0
2008-04-09 22:25:00,161.095,161.1,161.08,161.09,15700000.0
2008-04-09 22:26:00,161.09,161.1,161.08,161.09,16200000.0
2008-04-09 22:27:00,161.09,161.1,161.08,161.1,15200000.0
2008-04-09 22:28:00,161.1,161.1,161.09,161.095,130700000.0
2008-04-09 22:29:00,161.095,161.105,161.065,161.065,251100000.0
2008-04-09 22:30:00,161.065,161.085,161.04,161.065,201800000.0
2008-04-09 22:31:00,161.065,161.09,161.05,161.09,151800000.0
2008-04-09 22:32:00,161.09,161.1,161.065,161.07,30600000.0
2008-04-09 22:33:00,161.07,161.07,161.05,161.06,30200000.0
2008-04-09 22:34:00,161.06,161.06,161.035,161.055,43900000.0
2008-04-09 22:35:00,161.055,161.07,161.05,161.07,49900000.0
2008-04-09 22:36:00,161.07,161.085,161.065,161.065,34400000.0
2008-04-09 22:37:00,161.065,161.09,161.04,161.04,65300000.0
2008-04-09 22:38:00,161.04,161.065,161.035,161.045,33600000.0
2008-04-09 22:39:00,161.035,161.05,161.02,161.025,288300000.0
2008-04-09 22:40:00,161.025,161.03,161.015,161.03,125400000.0
2008-04-09 22:41:00,161.03,161.04,161.015,161.04,32400000.0
2008-04-09 22:42:00,161.04,161.075,161.04,161.075,27100000.0
2008-04-09 22:43:00,161.075,161.13,161.075,161.13,148100000.0
2008-04-09 22:44:00,161.13,161.13,161.12,161.13,118200000.0
2008-04-09 22:45:00,161.13,161.16,161.115,161.12,346700000.0
2008-04-09 22:46:00,161.12,161.13,161.115,161.115,345500000.0
2008-04-09 22:47:00,161.115,161.115,161.1,161.105,89200000.0
2008-04-09 22:48:00,161.105,161.105,161.1,161.1,39000000.0
2008-04-09 22:49:00,161.1,161.105,161.1,161.105,39900000.0
2008-04-09 22:50:00,161.105,161.12,161.09,161.11,211100000.0
2008-04-09 22:51:00,161.11,161.11,161.06,161.1,198700000.0
2008-04-09 22:52:00,161.1,161.17,161.1,161.15,237400000.0
2008-04-09 22:53:00,161.15,161.185,161.135,161.145,339600000.0
2008-04-09 22:54:00,161.15,161.16,161.12,161.15,122800000.0
2008-04-09 22:55:00,161.15,161.15,161.11,161.11,90000000.0
2008-04-09 22:56:00,161.11,161.14,161.11,161.14,90500000.0
2008-04-09 22:57:00,161.14,161.21,161.14,161.21,118700000.0
2008-04-09 22:58:00,161.21,161.21,161.17,161.19,128000000.0
2008-04-09 22:59:00,161.19,161.19,161.12,161.14,774399994.0
2008-04-09 23:00:00,161.14,161.15,161.14,161.14,86400000.0
2008-04-09 23:01:00,161.13,161.13,161.06,161.08,360000000.0
2008-04-09 23:02:00,161.09,161.09,161.07,161.09,480000000.0
2008-04-09 23:03:00,161.09,161.11,161.08,161.11,424000000.0
2008-04-09 23:04:00,161.11,161.13,161.09,161.13,403200000.0
2008-04-09 23:05:00,161.13,161.14,161.1,161.1,544000000.0
2008-04-09 23:06:00,161.1,161.11,161.09,161.11,284800000.0
2008-04-09 23:07:00,161.11,161.13,161.11,161.11,127200000.0
2008-04-09 23:08:00,161.11,161.14,161.11,161.13,595000000.0
2008-04-09 23:09:00,161.12,161.16,161.12,161.14,787600000.0
2008-04-09 23:10:00,161.15,161.19,161.15,161.19,515200000.0
2008-04-09 23:11:00,161.19,161.19,161.16,161.17,474400000.0
2008-04-09 23:12:00,161.17,161.18,161.16,161.17,120800000.0
2008-04-09 23:13:00,161.17,161.17,161.15,161.16,389200000.0
2008-04-09 23:14:00,161.16,161.17,161.14,161.15,602200000.0
2008-04-09 23:15:00,161.15,161.17,161.14,161.15,638400000.0
2008-04-09 23:16:00,161.15,161.17,161.14,161.16,474400000.0
2008-04-09 23:17:00,161.16,161.17,161.14,161.16,298400000.0
2008-04-09 23:18:00,161.16,161.16,161.11,161.11,502600000.0
2008-04-09 23:19:00,161.11,161.12,161.11,161.12,327600000.0
2008-04-09 23:20:00,161.12,161.12,161.12,161.12,124000000.0
2008-04-09 23:21:00,161.12,161.12,161.12,161.12,144000000.0
2008-04-09 23:22:00,161.12,161.12,161.11,161.12,224100000.0
2008-04-09 23:23:00,161.12,161.13,161.12,161.13,99000000.0
2008-04-09 23:24:00,161.13,161.13,161.11,161.12,186800000.0
2008-04-09 23:25:00,161.12,161.13,161.11,161.11,223700000.0
2008-04-09 23:26:00,161.11,161.11,161.1,161.1,507000000.0
2008-04-09 23:27:00,161.1,161.1,161.1,161.1,366800000.0
2008-04-09 23:28:00,161.1,161.12,161.1,161.12,168100000.0
2008-04-09 23:29:00,161.12,161.13,161.12,161.13,72300000.0
2008-04-09 23:30:00,161.12,161.12,161.09,161.09,145100000.0
2008-04-09 23:31:00,161.09,161.11,161.08,161.11,169200000.0
2008-04-09 23:32:00,161.1,161.1,161.08,161.08,132500000.0
2008-04-09 23:33:00,161.08,161.08,161.06,161.07,196700000.0
2008-04-09 23:34:00,161.07,161.07,161.05,161.05,222600000.0
2008-04-09 23:35:00,161.05,161.08,161.04,161.06,408300000.0
2008-04-09 23:36:00,161.06,161.09,161.06,161.07,106200000.0
2008-04-09 23:37:00,161.07,161.09,161.06,161.07,281700000.0
2008-04-09 23:38:00,161.07,161.11,161.06,161.09,332900000.0
2008-04-09 23:39:00,161.09,161.1,161.06,161.06,108100000.0
2008-04-09 23:40:00,161.06,161.09,161.05,161.08,345900000.0
2008-04-09 23:41:00,161.08,161.11,161.08,161.11,129700000.0
2008-04-09 23:42:00,161.11,161.11,161.1,161.1,33600000.0
2008-04-09 23:43:00,161.1,161.11,161.1,161.11,57600000.0
2008-04-09 23:44:00,161.11,161.12,161.1,161.11,213100000.0
2008-04-09 23:45:00,161.11,161.12,161.11,161.11,36000000.0
2008-04-09 23:46:00,161.11,161.11,161.1,161.1,40000000.0
2008-04-09 23:47:00,161.1,161.1,161.06,161.07,208500000.0
2008-04-09 23:48:00,161.07,161.09,161.06,161.06,150000000.0
2008-04-09 23:49:00,161.06,161.06,161.02,161.03,253200000.0
2008-04-09 23:50:00,161.03,161.06,161.02,161.03,289700000.0
2008-04-09 23:51:00,161.03,161.04,161.01,161.01,305100000.0
2008-04-09 23:52:00,161.01,161.01,160.995,161.0,325100000.0
2008-04-09 23:53:00,161.0,161.0,160.97,160.99,84100000.0
2008-04-09 23:54:00,160.99,161.01,160.99,161.0,53600000.0
2008-04-09 23:55:00,161.0,161.03,160.98,161.03,69800000.0
2008-04-09 23:56:00,161.03,161.05,161.02,161.05,214800000.0
2008-04-09 23:57:00,161.05,161.06,161.05,161.05,35800000.0
2008-04-09 23:58:00,161.05,161.09,161.05,161.08,131400000.0
2008-04-09 23:59:00,161.08,161.09,161.075,161.09,196800000.0
2008-04-10 00:00:00,161.1,161.12,161.07,161.09,355500000.0
2008-04-10 00:01:00,161.09,161.09,161.05,161.06,310600000.0
2008-04-10 00:02:00,161.06,161.09,161.06,161.08,204400000.0
2008-04-10 00:03:00,161.08,161.15,161.07,161.14,207200000.0
2008-04-10 00:04:00,161.14,161.14,161.09,161.11,243000000.0
2008-04-10 00:05:00,161.11,161.11,161.09,161.1,88800000.0
2008-04-10 00:06:00,161.1,161.13,161.08,161.1,172000000.0
2008-04-10 00:07:00,161.1,161.12,161.08,161.09,85600000.0
2008-04-10 00:08:00,161.09,161.09,161.06,161.07,124800000.0
2008-04-10 00:09:00,161.07,161.07,161.055,161.06,110400000.0
2008-04-10 00:10:00,161.06,161.13,161.06,161.13,277000000.0
2008-04-10 00:11:00,161.13,161.16,161.13,161.16,285400000.0
2008-04-10 00:12:00,161.16,161.16,161.15,161.16,136800000.0
2008-04-10 00:13:00,161.16,161.18,161.16,161.17,167800000.0
2008-04-10 00:14:00,161.17,161.22,161.17,161.2,208100000.0
2008-04-10 00:15:00,161.2,161.21,161.18,161.21,156400000.0
2008-04-10 00:16:00,161.21,161.21,161.17,161.17,174000000.0
2008-04-10 00:17:00,161.17,161.19,161.15,161.17,144400000.0
2008-04-10 00:18:00,161.17,161.18,161.17,161.18,127400000.0
2008-04-10 00:19:00,161.18,161.22,161.18,161.21,394900000.0
2008-04-10 00:20:00,161.21,161.21,161.17,161.18,114800000.0
2008-04-10 00:21:00,161.18,161.19,161.18,161.18,84200000.0
2008-04-10 00:22:00,161.18,161.19,161.17,161.17,173600000.0
2008-04-10 00:23:00,161.17,161.17,161.16,161.16,356500000.0
2008-04-10 00:24:00,161.16,161.16,161.16,161.16,54600000.0
2008-04-10 00:25:00,161.16,161.16,161.14,161.14,314700000.0
2008-04-10 00:26:00,161.14,161.14,161.11,161.12,358600000.0
2008-04-10 00:27:00,161.12,161.12,161.11,161.11,364600000.0
2008-04-10 00:28:00,161.11,161.12,161.11,161.12,276900000.0
2008-04-10 00:29:00,161.12,161.12,161.11,161.11,299200000.0
2008-04-10 00:30:00,161.11,161.13,161.11,161.13,239800000.0
2008-04-10 00:31:00,161.13,161.15,161.13,161.15,292700000.0
2008-04-10 00:32:00,161.15,161.16,161.13,161.16,346400000.0
2008-04-10 00:33:00,161.16,161.19,161.16,161.17,85000000.0
2008-04-10 00:34:00,161.17,161.18,161.16,161.16,34800000.0
2008-04-10 00:35:00,161.16,161.19,161.16,161.16,288500000.0
2008-04-10 00:36:00,161.16,161.17,161.16,161.17,224900000.0
2008-04-10 00:37:00,161.17,161.17,161.13,161.13,208000000.0
2008-04-10 00:38:00,161.13,161.15,161.13,161.15,217800000.0
2008-04-10 00:39:00,161.15,161.15,161.13,161.13,124900000.0
2008-04-10 00:40:00,161.13,161.14,161.13,161.13,176200000.0
2008-04-10 00:41:00,161.13,161.14,161.13,161.14,174900000.0
2008-04-10 00:42:00,161.14,161.14,161.08,161.1,420299999.0
2008-04-10 00:43:00,161.1,161.1,161.05,161.07,402900000.0
2008-04-10 00:44:00,161.07,161.08,161.07,161.07,136400000.0
2008-04-10 00:45:00,161.07,161.07,161.02,161.02,243900000.0
2008-04-10 00:46:00,161.02,161.1,161.02,161.1,425000000.0
2008-04-10 00:47:00,161.1,161.1,161.09,161.1,202000000.0
2008-04-10 00:48:00,161.1,161.13,161.1,161.12,438200000.0
2008-04-10 00:49:00,161.12,161.12,161.1,161.1,263800000.0
2008-04-10 00:50:00,161.1,161.1,161.08,161.08,173700000.0
2008-04-10 00:51:00,161.08,161.08,161.05,161.05,365300000.0
2008-04-10 00:52:00,161.05,161.09,161.05,161.08,372100000.0
2008-04-10 00:53:00,161.08,161.09,161.07,161.07,349200000.0
2008-04-10 00:54:00,161.07,161.08,161.07,161.07,255400000.0
2008-04-10 00:55:00,161.07,161.07,161.07,161.07,33000000.0
2008-04-10 00:56:00,161.07,161.07,161.0,161.04,500800000.0
2008-04-10 00:57:00,161.04,161.06,161.03,161.06,150400000.0
2008-04-10 00:58:00,161.06,161.07,161.06,161.07,36000000.0
2008-04-10 00:59:00,161.07,161.11,161.06,161.09,177000000.0
2008-04-10 01:00:00,161.09,161.11,161.07,161.08,421400000.0
2008-04-10 01:01:00,161.08,161.08,161.08,161.08,129200000.0
2008-04-10 01:02:00,161.08,161.09,161.08,161.09,131800000.0
2008-04-10 01:03:00,161.09,161.09,161.07,161.07,101200000.0
2008-04-10 01:04:00,161.07,161.08,161.06,161.06,437600000.0
2008-04-10 01:05:00,161.06,161.07,161.06,161.06,331500000.0
2008-04-10 01:06:00,161.06,161.06,161.05,161.06,190900000.0
2008-04-10 01:07:00,161.06,161.08,161.06,161.07,191600000.0
2008-04-10 01:08:00,161.07,161.11,161.07,161.11,244100000.0
2008-04-10 01:09:00,161.11,161.16,161.11,161.12,228700000.0
2008-04-10 01:10:00,161.12,161.14,161.12,161.13,397900000.0
2008-04-10 01:11:00,161.13,161.14,161.11,161.12,295700000.0
2008-04-10 01:12:00,161.12,161.13,161.1,161.13,424600000.0
2008-04-10 01:13:00,161.13,161.13,161.09,161.09,287800000.0
2008-04-10 01:14:00,161.09,161.1,161.09,161.09,130400000.0
2008-04-10 01:15:00,161.09,161.13,161.09,161.12,174900000.0
2008-04-10 01:16:00,161.12,161.12,161.11,161.12,137200000.0
2008-04-10 01:17:00,161.12,161.14,161.12,161.14,163000000.0
2008-04-10 01:18:00,161.14,161.15,161.12,161.13,151000000.0
2008-04-10 01:19:00,161.13,161.14,161.12,161.14,90600000.0
2008-04-10 01:20:00,161.14,161.16,161.14,161.15,113900000.0
2008-04-10 01:21:00,161.15,161.15,161.15,161.15,108000000.0
2008-04-10 01:22:00,161.15,161.15,161.1,161.1,380600000.0
2008-04-10 01:23:00,161.1,161.14,161.09,161.13,330200000.0
2008-04-10 01:24:00,161.13,161.17,161.13,161.16,350700000.0
2008-04-10 01:25:00,161.16,161.18,161.16,161.18,372200000.0
2008-04-10 01:26:00,161.18,161.18,161.15,161.15,82000000.0
2008-04-10 01:27:00,161.15,161.15,161.14,161.14,245400000.0
2008-04-10 01:28:00,161.14,161.14,161.1,161.12,232800000.0
2008-04-10 01:29:00,161.12,161.12,161.1,161.12,161400000.0
2008-04-10 01:30:00,161.12,161.16,161.12,161.13,255600000.0
2008-04-10 01:31:00,161.13,161.13,161.09,161.1,225800000.0
2008-04-10 01:32:00,161.1,161.1,161.1,161.1,25200000.0
2008-04-10 01:33:00,161.1,161.1,161.02,161.06,347900000.0
2008-04-10 01:34:00,161.06,161.06,160.98,160.98,393200000.0
2008-04-10 01:35:00,160.98,161.07,160.98,161.06,451300000.0
2008-04-10 01:36:00,161.06,161.06,161.03,161.03,261200000.0
2008-04-10 01:37:00,161.03,161.05,161.03,161.05,215199999.0
2008-04-10 01:38:00,161.05,161.05,160.97,160.98,258200000.0
2008-04-10 01:39:00,160.98,160.98,160.9,160.92,338400000.0
2008-04-10 01:40:00,160.92,160.96,160.91,160.96,324600000.0
2008-04-10 01:41:00,160.96,160.97,160.95,160.96,165200000.0
2008-04-10 01:42:00,160.96,160.99,160.96,160.98,198800000.0
2008-04-10 01:43:00,160.98,160.98,160.98,160.98,51600000.0
2008-04-10 01:44:00,160.98,160.99,160.98,160.98,142000000.0
2008-04-10 01:45:00,160.98,161.01,160.96,160.99,201800000.0
2008-04-10 01:46:00,160.99,160.99,160.93,160.93,211100000.0
2008-04-10 01:47:00,160.94,160.99,160.93,160.95,452399999.0
2008-04-10 01:48:00,160.95,161.0,160.95,160.98,883899989.0
2008-04-10 01:49:00,160.98,160.995,160.94,160.95,1294699998.0
2008-04-10 01:50:00,160.95,160.99,160.91,160.99,592899998.0
2008-04-10 01:51:00,160.99,161.01,160.98,161.01,233000000.0
2008-04-10 01:52:00,161.01,161.01,160.95,160.97,205000000.0
2008-04-10 01:53:00,160.97,160.97,160.95,160.95,176000000.0
2008-04-10 01:54:00,160.95,160.96,160.92,160.95,333200000.0
2008-04-10 01:55:00,160.95,160.95,160.93,160.93,239200000.0
2008-04-10 01:56:00,160.93,160.98,160.9,160.94,376800001.0
2008-04-10 01:57:00,160.94,160.94,160.93,160.93,263200000.0
2008-04-10 01:58:00,160.93,160.95,160.93,160.95,388800000.0
2008-04-10 01:59:00,160.95,160.98,160.94,160.95,182400000.0
2008-04-10 02:00:00,160.96,160.965,160.88,160.88,382400000.0
2008-04-10 02:01:00,160.88,160.9,160.86,160.86,549899998.0
2008-04-10 02:02:00,160.87,160.88,160.86,160.88,284600000.0
2008-04-10 02:03:00,160.88,160.91,160.87,160.9,251100000.0
2008-04-10 02:04:00,160.9,160.92,160.89,160.9,191900000.0
2008-04-10 02:05:00,160.9,160.935,160.9,160.93,126499999.0
2008-04-10 02:06:00,160.93,160.95,160.92,160.94,239599998.0
2008-04-10 02:07:00,160.94,161.05,160.94,161.04,352000000.0
2008-04-10 02:08:00,161.04,161.045,161.01,161.03,219900000.0
2008-04-10 02:09:00,161.03,161.07,161.01,161.01,274100000.0
2008-04-10 02:10:00,161.01,161.02,160.99,160.99,129800000.0
2008-04-10 02:11:00,160.99,160.99,160.9,160.97,389200000.0
2008-04-10 02:12:00,160.97,160.99,160.93,160.94,225200000.0
2008-04-10 02:13:00,160.94,160.96,160.92,160.93,451299999.0
2008-04-10 02:14:00,160.93,160.935,160.845,160.86,344349998.0
2008-04-10 02:15:00,160.86,160.86,160.84,160.84,532900000.0
2008-04-10 02:16:00,160.84,160.88,160.84,160.85,554300000.0
2008-04-10 02:17:00,160.85,160.855,160.8,160.82,1272300000.0
2008-04-10 02:18:00,160.83,160.865,160.81,160.845,701199999.0
2008-04-10 02:19:00,160.845,160.845,160.81,160.83,630700000.0
2008-04-10 02:20:00,160.83,160.85,160.8,160.8,327200000.0
2008-04-10 02:21:00,160.8,160.83,160.76,160.76,1024900000.0
2008-04-10 02:22:00,160.77,160.77,160.58,160.66,995800000.0
2008-04-10 02:23:00,160.675,160.73,160.46,160.53,673799999.0
2008-04-10 02:24:00,160.53,160.55,160.45,160.52,640299999.0
2008-04-10 02:25:00,160.51,160.535,160.43,160.435,882199999.0
2008-04-10 02:26:00,160.435,160.5,160.43,160.47,459499999.0
2008-04-10 02:27:00,160.47,160.55,160.47,160.54,432500000.0
2008-04-10 02:28:00,160.54,160.54,160.465,160.49,402400000.0
2008-04-10 02:29:00,160.49,160.51,160.475,160.5,562400000.0
2008-04-10 02:30:00,160.5,160.57,160.41,160.42,463300000.0
2008-04-10 02:31:00,160.41,160.425,160.38,160.41,428800000.0
2008-04-10 02:32:00,160.41,160.46,160.41,160.46,495700000.0
2008-04-10 02:33:00,160.46,160.49,160.46,160.47,199100000.0
2008-04-10 02:34:00,160.47,160.53,160.46,160.51,370900000.0
2008-04-10 02:35:00,160.51,160.53,160.46,160.46,510800000.0
2008-04-10 02:36:00,160.46,160.5,160.45,160.49,307300000.0
2008-04-10 02:37:00,160.49,160.53,160.49,160.51,590700000.0
2008-04-10 02:38:00,160.5,160.525,160.5,160.52,385300000.0
2008-04-10 02:39:00,160.52,160.535,160.46,160.49,621599999.0
2008-04-10 02:40:00,160.49,160.62,160.48,160.62,658300000.0
2008-04-10 02:41:00,160.62,160.63,160.55,160.55,359600000.0
2008-04-10 02:42:00,160.55,160.6,160.54,160.6,646800000.0
2008-04-10 02:43:00,160.6,160.62,160.58,160.58,541500000.0
2008-04-10 02:44:00,160.58,160.59,160.55,160.55,544700000.0
2008-04-10 02:45:00,160.55,160.57,160.49,160.5,453599999.0
2008-04-10 02:46:00,160.5,160.58,160.5,160.57,291000000.0
2008-04-10 02:47:00,160.57,160.59,160.52,160.52,248100000.0
2008-04-10 02:48:00,160.52,160.58,160.52,160.54,247100000.0
2008-04-10 02:49:00,160.54,160.6,160.53,160.6,231700000.0
2008-04-10 02:50:00,160.6,160.6,160.56,160.58,213600000.0
2008-04-10 02:51:00,160.58,160.595,160.56,160.59,263600000.0
2008-04-10 02:52:00,160.59,160.59,160.545,160.56,469999999.0
2008-04-10 02:53:00,160.56,160.59,160.55,160.575,551400000.0
2008-04-10 02:54:00,160.575,160.59,160.55,160.565,706300001.0
2008-04-10 02:55:00,160.565,160.565,160.53,160.53,784700000.0
2008-04-10 02:56:00,160.53,160.54,160.47,160.47,927835902.0
2008-04-10 02:57:00,160.47,160.49,160.42,160.44,417390380.0
2008-04-10 02:58:00,160.44,160.46,160.4,160.43,313006189.0
2008-04-10 02:59:00,160.43,160.455,160.43,160.45,268898890.0
2008-04-10 03:00:00,160.45,160.47,160.41,160.42,277298531.0
2008-04-10 03:01:00,160.42,160.45,160.42,160.45,347750834.0
2008-04-10 03:02:00,160.45,160.45,160.37,160.39,399337967.0
2008-04-10 03:03:00,160.39,160.45,160.39,160.45,744436157.0
2008-04-10 03:04:00,160.45,160.52,160.43,160.52,533100000.0
2008-04-10 03:05:00,160.52,160.57,160.51,160.52,535100000.0
2008-04-10 03:06:00,160.52,160.55,160.52,160.53,321500000.0
2008-04-10 03:07:00,160.53,160.53,160.51,160.53,547900000.0
2008-04-10 03:08:00,160.53,160.535,160.52,160.53,373000000.0
2008-04-10 03:09:00,160.53,160.53,160.5,160.52,528800000.0
2008-04-10 03:10:00,160.52,160.53,160.505,160.53,614300000.0
2008-04-10 03:11:00,160.53,160.535,160.52,160.53,329000000.0
2008-04-10 03:12:00,160.53,160.53,160.5,160.5,440400000.0
2008-04-10 03:13:00,160.5,160.5,160.45,160.45,581800000.0
2008-04-10 03:14:00,160.45,160.46,160.45,160.46,167500000.0
2008-04-10 03:15:00,160.46,160.46,160.43,160.43,539400000.0
2008-04-10 03:16:00,160.43,160.44,160.39,160.39,610200001.0
2008-04-10 03:17:00,160.39,160.39,160.28,160.32,581599999.0
2008-04-10 03:18:00,160.315,160.325,160.275,160.305,801499998.0
2008-04-10 03:19:00,160.3,160.3,160.27,160.28,534600000.0
2008-04-10 03:20:00,160.28,160.3,160.25,160.25,267900000.0
2008-04-10 03:21:00,160.25,160.29,160.25,160.275,595700000.0
2008-04-10 03:22:00,160.275,160.285,160.25,160.27,689599995.0
2008-04-10 03:23:00,160.27,160.28,160.195,160.2,695899998.0
2008-04-10 03:24:00,160.2,160.295,160.2,160.26,998399993.0
2008-04-10 03:25:00,160.26,160.27,160.25,160.26,1086100000.0
2008-04-10 03:26:00,160.27,160.31,160.26,160.3,558300000.0
2008-04-10 03:27:00,160.3,160.325,160.28,160.3,782900000.0
2008-04-10 03:28:00,160.3,160.35,160.295,160.35,669600000.0
2008-04-10 03:29:00,160.35,160.42,160.33,160.4,1058499993.0
2008-04-10 03:30:00,160.4,160.4,160.35,160.38,778000007.0
2008-04-10 03:31:00,160.38,160.38,160.32,160.32,534799998.0
2008-04-10 03:32:00,160.32,160.36,160.32,160.33,505400000.0
2008-04-10 03:33:00,160.33,160.37,160.33,160.35,546499999.0
2008-04-10 03:34:00,160.35,160.38,160.35,160.36,529099999.0
2008-04-10 03:35:00,160.36,160.4,160.34,160.39,978900008.0
2008-04-10 03:36:00,160.39,160.39,160.33,160.34,408600000.0
2008-04-10 03:37:00,160.34,160.35,160.33,160.34,426800000.0
2008-04-10 03:38:00,160.34,160.39,160.34,160.39,648900000.0
2008-04-10 03:39:00,160.41,160.41,160.36,160.36,308100000.0
2008-04-10 03:40:00,160.39,160.41,160.37,160.37,670900000.0
2008-04-10 03:41:00,160.37,160.38,160.37,160.37,184500000.0
2008-04-10 03:42:00,160.37,160.41,160.37,160.38,673500000.0
2008-04-10 03:43:00,160.38,160.4,160.36,160.38,724200000.0
2008-04-10 03:44:00,160.38,160.38,160.36,160.37,500300000.0
2008-04-10 03:45:00,160.37,160.43,160.37,160.41,805999999.0
2008-04-10 03:46:00,160.41,160.44,160.4,160.42,881699994.0
2008-04-10 03:47:00,160.42,160.42,160.38,160.41,644800000.0
2008-04-10 03:48:00,160.41,160.46,160.41,160.45,565900000.0
2008-04-10 03:49:00,160.45,160.5,160.425,160.48,966200001.0
2008-04-10 03:50:00,160.48,160.525,160.45,160.48,996600002.0
2008-04-10 03:51:00,160.48,160.51,160.475,160.49,772900011.0
2008-04-10 03:52:00,160.49,160.49,160.47,160.485,312499991.0
2008-04-10 03:53:00,160.485,160.485,160.42,160.46,744699997.0
2008-04-10 03:54:00,160.46,160.475,160.45,160.455,288500000.0
2008-04-10 03:55:00,160.455,160.475,160.43,160.475,563799998.0
2008-04-10 03:56:00,160.475,160.48,160.45,160.45,532600004.0
2008-04-10 03:57:00,160.45,160.47,160.4,160.46,391800000.0
2008-04-10 03:58:00,160.46,160.475,160.44,160.47,392300000.0
2008-04-10 03:59:00,160.47,160.48,160.45,160.455,323600000.0
2008-04-10 04:00:00,160.455,160.46,160.41,160.45,469499999.0
2008-04-10 04:01:00,160.45,160.45,160.41,160.42,407199999.0
2008-04-10 04:02:00,160.42,160.445,160.41,160.44,384900000.0
2008-04-10 04:03:00,160.44,160.44,160.4,160.42,459299999.0
2008-04-10 04:04:00,160.42,160.45,160.42,160.43,378700000.0
2008-04-10 04:05:00,160.43,160.43,160.41,160.42,184800000.0
2008-04-10 04:06:00,160.42,160.45,160.42,160.42,284100000.0
2008-04-10 04:07:00,160.42,160.42,160.35,160.36,426700000.0
2008-04-10 04:08:00,160.36,160.36,160.29,160.29,709900000.0
2008-04-10 04:09:00,160.29,160.33,160.29,160.32,663499997.0
2008-04-10 04:10:00,160.32,160.33,160.31,160.325,555199998.0
2008-04-10 04:11:00,160.325,160.345,160.27,160.31,988699998.0
2008-04-10 04:12:00,160.31,160.37,160.3,160.34,937300011.0
2008-04-10 04:13:00,160.34,160.345,160.31,160.32,695000000.0
2008-04-10 04:14:00,160.32,160.32,160.28,160.28,959899999.0
2008-04-10 04:15:00,160.28,160.315,160.28,160.3,998000000.0
2008-04-10 04:16:00,160.3,160.315,160.285,160.31,693700001.0
2008-04-10 04:17:00,160.31,160.35,160.31,160.33,684899999.0
2008-04-10 04:18:00,160.33,160.35,160.33,160.345,153300000.0
2008-04-10 04:19:00,160.345,160.35,160.32,160.33,413400000.0
2008-04-10 04:20:00,160.33,160.34,160.33,160.34,540300000.0
2008-04-10 04:21:00,160.33,160.39,160.33,160.35,1587400013.0
2008-04-10 04:22:00,160.35,160.37,160.35,160.37,328600000.0
2008-04-10 04:23:00,160.37,160.42,160.37,160.39,489000000.0
2008-04-10 04:24:00,160.39,160.415,160.38,160.41,717400000.0
2008-04-10 04:25:00,160.41,160.41,160.39,160.39,75300000.0
2008-04-10 04:26:00,160.39,160.41,160.39,160.405,246899997.0
2008-04-10 04:27:00,160.405,160.405,160.39,160.39,268800000.0
2008-04-10 04:28:00,160.39,160.395,160.345,160.36,536600000.0
2008-04-10 04:29:00,160.36,160.375,160.36,160.375,140600000.0
2008-04-10 04:30:00,160.375,160.415,160.375,160.4,327400000.0
2008-04-10 04:31:00,160.4,160.41,160.395,160.395,397000000.0
2008-04-10 04:32:00,160.395,160.4,160.33,160.35,467799999.0
2008-04-10 04:33:00,160.35,160.37,160.34,160.35,1100599997.0
2008-04-10 04:34:00,160.35,160.365,160.34,160.34,847900000.0
2008-04-10 04:35:00,160.34,160.34,160.31,160.33,594799999.0
2008-04-10 04:36:00,160.33,160.37,160.33,160.37,334000000.0
2008-04-10 04:37:00,160.37,160.37,160.35,160.35,141800000.0
2008-04-10 04:38:00,160.35,160.35,160.32,160.34,187200000.0
2008-04-10 04:39:00,160.34,160.395,160.33,160.395,302000000.0
2008-04-10 04:40:00,160.395,160.41,160.38,160.395,279800000.0
2008-04-10 04:41:00,160.395,160.415,160.39,160.395,200200000.0
2008-04-10 04:42:00,160.395,160.44,160.37,160.43,676800003.0
2008-04-10 04:43:00,160.43,160.43,160.42,160.43,143100000.0
2008-04-10 04:44:00,160.43,160.46,160.43,160.44,324299999.0
2008-04-10 04:45:00,160.44,160.45,160.42,160.43,438499998.0
2008-04-10 04:46:00,160.43,160.43,160.4,160.41,294000000.0
2008-04-10 04:47:00,160.41,160.41,160.365,160.38,597100000.0
2008-04-10 04:48:00,160.38,160.38,160.28,160.28,345200000.0
2008-04-10 04:49:00,160.28,160.305,160.28,160.28,516800000.0
2008-04-10 04:50:00,160.28,160.28,160.245,160.28,415300000.0
2008-04-10 04:51:00,160.29,160.3,160.28,160.28,1009900009.0
2008-04-10 04:52:00,160.28,160.3,160.27,160.28,747299999.0
2008-04-10 04:53:00,160.28,160.295,160.28,160.28,157199999.0
2008-04-10 04:54:00,160.28,160.28,160.22,160.23,1026000003.0
2008-04-10 04:55:00,160.23,160.25,160.23,160.24,360100000.0
2008-04-10 04:56:00,160.24,160.255,160.24,160.25,294600000.0
2008-04-10 04:57:00,160.25,160.255,160.25,160.25,96800000.0
2008-04-10 04:58:00,160.25,160.28,160.25,160.28,108400000.0
2008-04-10 04:59:00,160.28,160.285,160.26,160.285,280600002.0
2008-04-10 05:00:00,160.285,160.31,160.27,160.29,487000000.0
2008-04-10 05:01:00,160.29,160.29,160.25,160.25,610100004.0
2008-04-10 05:02:00,160.25,160.25,160.22,160.245,1044399998.0
2008-04-10 05:03:00,160.24,160.24,160.22,160.22,628399999.0
2008-04-10 05:04:00,160.22,160.29,160.22,160.285,695200000.0
2008-04-10 05:05:00,160.285,160.32,160.28,160.31,363200000.0
2008-04-10 05:06:00,160.31,160.32,160.3,160.32,432000000.0
2008-04-10 05:07:00,160.32,160.35,160.32,160.33,754200000.0
2008-04-10 05:08:00,160.33,160.34,160.32,160.32,642099999.0
2008-04-10 05:09:00,160.32,160.35,160.31,160.33,844000000.0
2008-04-10 05:10:00,160.33,160.365,160.33,160.36,616900001.0
2008-04-10 05:11:00,160.36,160.38,160.33,160.35,497400000.0
2008-04-10 05:12:00,160.35,160.37,160.33,160.37,274400000.0
2008-04-10 05:13:00,160.37,160.4,160.37,160.4,312000000.0
2008-04-10 05:14:00,160.4,160.4,160.35,160.35,402000000.0
2008-04-10 05:15:00,160.35,160.39,160.35,160.39,334400000.0
2008-04-10 05:16:00,160.39,160.39,160.35,160.36,698699999.0
2008-04-10 05:17:00,160.36,160.37,160.36,160.37,386799999.0
2008-04-10 05:18:00,160.37,160.37,160.37,160.37,73600000.0
2008-04-10 05:19:00,160.37,160.375,160.31,160.33,455500000.0
2008-04-10 05:20:00,160.335,160.34,160.315,160.32,64800000.0
2008-04-10 05:21:00,160.32,160.33,160.315,160.315,132800000.0
2008-04-10 05:22:00,160.315,160.325,160.31,160.32,47200000.0
2008-04-10 05:23:00,160.32,160.32,160.3,160.32,195200000.0
2008-04-10 05:24:00,160.32,160.32,160.32,160.32,144800000.0
2008-04-10 05:25:00,160.32,160.33,160.32,160.33,198500000.0
2008-04-10 05:26:00,160.33,160.34,160.33,160.33,115100000.0
2008-04-10 05:27:00,160.33,160.36,160.33,160.36,405300000.0
2008-04-10 05:28:00,160.36,160.36,160.36,160.36,539200000.0
2008-04-10 05:29:00,160.36,160.38,160.36,160.37,340999992.0
2008-04-10 05:30:00,160.37,160.37,160.36,160.36,450999999.0
2008-04-10 05:31:00,160.36,160.36,160.34,160.34,255300001.0
2008-04-10 05:32:00,160.34,160.34,160.28,160.28,517800000.0
2008-04-10 05:33:00,160.28,160.31,160.27,160.3,938899998.0
2008-04-10 05:34:00,160.3,160.32,160.3,160.31,312300000.0
2008-04-10 05:35:00,160.31,160.31,160.29,160.29,236000000.0
2008-04-10 05:36:00,160.29,160.29,160.27,160.28,525899999.0
2008-04-10 05:37:00,160.28,160.29,160.28,160.28,104000000.0
2008-04-10 05:38:00,160.28,160.29,160.25,160.29,435600000.0
2008-04-10 05:39:00,160.28,160.29,160.27,160.28,296200000.0
2008-04-10 05:40:00,160.28,160.3,160.28,160.28,311400000.0
2008-04-10 05:41:00,160.28,160.305,160.27,160.28,411900004.0
2008-04-10 05:42:00,160.28,160.29,160.28,160.28,512000000.0
2008-04-10 05:43:00,160.28,160.31,160.28,160.28,316699999.0
2008-04-10 05:44:00,160.28,160.28,160.22,160.23,1056999994.0
2008-04-10 05:45:00,160.23,160.24,160.19,160.2,928900000.0
2008-04-10 05:46:00,160.2,160.2,160.13,160.15,410999999.0
2008-04-10 05:47:00,160.16,160.205,160.14,160.2,603900000.0
2008-04-10 05:48:00,160.2,160.2,160.14,160.15,781899609.0
2008-04-10 05:49:00,160.15,160.165,160.14,160.14,781899235.0
2008-04-10 05:50:00,160.14,160.16,160.11,160.145,934900000.0
2008-04-10 05:51:00,160.145,160.145,160.11,160.125,895999998.0
2008-04-10 05:52:00,160.125,160.14,160.07,160.07,874000000.0
2008-04-10 05:53:00,160.07,160.07,160.02,160.02,604300000.0
2008-04-10 05:54:00,160.02,160.02,159.95,159.965,954300000.0
2008-04-10 05:55:00,159.96,159.99,159.93,159.96,661000000.0
2008-04-10 05:56:00,159.96,159.965,159.9,159.915,629000000.0
2008-04-10 05:57:00,159.915,160.04,159.915,160.02,819899999.0
2008-04-10 05:58:00,160.02,160.02,159.99,159.99,897999999.0
2008-04-10 05:59:00,159.99,159.99,159.93,159.95,673900000.0
2008-04-10 06:00:00,159.95,160.0,159.94,159.98,588000000.0
2008-04-10 06:01:00,159.98,160.025,159.98,160.01,799000000.0
2008-04-10 06:02:00,160.01,160.11,160.01,160.07,770900000.0
2008-04-10 06:03:00,160.07,160.095,160.065,160.08,415000000.0
2008-04-10 06:04:00,160.08,160.09,160.07,160.07,1020300006.0
2008-04-10 06:05:00,160.07,160.1,160.05,160.05,720000000.0
2008-04-10 06:06:00,160.05,160.06,159.955,159.995,474900000.0
2008-04-10 06:07:00,159.995,160.08,159.97,160.075,443900001.0
2008-04-10 06:08:00,160.075,160.075,159.99,159.99,527200000.0
2008-04-10 06:09:00,159.99,160.0,159.99,159.99,381600000.0
2008-04-10 06:10:00,159.99,160.01,159.99,160.01,471200000.0
2008-04-10 06:11:00,160.01,160.035,159.995,160.035,356000000.0
2008-04-10 06:12:00,160.035,160.04,160.01,160.01,425100000.0
2008-04-10 06:13:00,160.01,160.05,160.01,160.045,245000000.0
2008-04-10 06:14:00,160.05,160.1,160.05,160.08,357700000.0
2008-04-10 06:15:00,160.08,160.09,160.0,160.01,633900000.0
2008-04-10 06:16:00,160.01,160.02,159.995,160.0,273800000.0
2008-04-10 06:17:00,160.0,160.02,159.93,159.955,754700000.0
2008-04-10 06:18:00,159.955,160.04,159.94,160.03,822200000.0
2008-04-10 06:19:00,160.025,160.025,159.955,159.985,605400000.0
2008-04-10 06:20:00,159.985,159.99,159.9,159.92,535700000.0
2008-04-10 06:21:00,159.92,159.99,159.9,159.98,573200001.0
2008-04-10 06:22:00,159.98,160.0,159.975,160.0,517700000.0
2008-04-10 06:23:00,160.0,160.0,159.96,159.98,508800000.0
2008-04-10 06:24:00,159.98,159.98,159.98,159.98,661100000.0
2008-04-10 06:25:00,159.98,159.99,159.98,159.98,754800000.0
2008-04-10 06:26:00,159.98,159.98,159.945,159.945,556400000.0
2008-04-10 06:27:00,159.945,159.96,159.915,159.915,458500000.0
2008-04-10 06:28:00,159.915,159.915,159.87,159.87,261300000.0
2008-04-10 06:29:00,159.87,159.96,159.87,159.95,667500000.0
2008-04-10 06:30:00,159.95,160.0,159.94,159.98,1222844195.0
2008-04-10 06:31:00,159.98,159.98,159.94,159.94,1280000000.0
2008-04-10 06:32:00,159.94,159.94,159.8,159.8,984900000.0
2008-04-10 06:33:00,159.79,159.85,159.74,159.85,812899998.0
2008-04-10 06:34:00,159.85,159.85,159.77,159.83,976300000.0
2008-04-10 06:35:00,159.83,159.855,159.82,159.85,1178500000.0
2008-04-10 06:36:00,159.85,159.85,159.82,159.85,1135099998.0
2008-04-10 06:37:00,159.85,159.87,159.83,159.85,1368000000.0
2008-04-10 06:38:00,159.85,159.9,159.825,159.825,595600000.0
2008-04-10 06:39:00,159.83,159.9,159.83,159.87,545900000.0
2008-04-10 06:40:00,159.87,160.05,159.87,160.0,584300000.0
2008-04-10 06:41:00,160.0,160.0,159.89,159.91,781000001.0
2008-04-10 06:42:00,159.91,159.95,159.895,159.94,562500000.0
2008-04-10 06:43:00,159.94,159.95,159.92,159.95,486200000.0
2008-04-10 06:44:00,159.95,159.96,159.93,159.95,326300000.0
2008-04-10 06:45:00,159.95,159.95,159.85,159.86,757400000.0
2008-04-10 06:46:00,159.86,159.91,159.86,159.9,681100001.0
2008-04-10 06:47:00,159.9,159.93,159.9,159.91,539200000.0
2008-04-10 06:48:00,159.91,159.99,159.91,159.965,647100000.0
2008-04-10 06:49:00,159.965,159.995,159.94,159.995,368300001.0
2008-04-10 06:50:00,159.99,159.99,159.96,159.98,280800000.0
2008-04-10 06:51:00,159.98,160.05,159.98,160.02,688200000.0
2008-04-10 06:52:00,160.015,160.03,159.98,159.99,436800000.0
2008-04-10 06:53:00,159.99,160.01,159.99,160.01,159500000.0
2008-04-10 06:54:00,160.01,160.01,159.98,159.995,181200000.0
2008-04-10 06:55:00,159.995,160.03,159.99,160.02,555000000.0
2008-04-10 06:56:00,160.02,160.04,159.99,160.03,410100000.0
2008-04-10 06:57:00,160.03,160.09,160.01,160.03,535386088.0
2008-04-10 06:58:00,160.03,160.07,160.01,160.01,488845178.0
2008-04-10 06:59:00,160.01,160.02,159.98,160.0,862400000.0
2008-04-10 07:00:00,160.0,160.01,159.96,160.0,508100000.0
2008-04-10 07:01:00,160.0,160.0,159.98,159.98,391799997.0
2008-04-10 07:02:00,159.98,159.99,159.97,159.97,386199998.0
2008-04-10 07:03:00,159.97,159.98,159.97,159.97,119900000.0
2008-04-10 07:04:00,159.97,159.97,159.92,159.92,315000000.0
2008-04-10 07:05:00,159.92,159.93,159.9,159.9,560800000.0
2008-04-10 07:06:00,159.9,159.91,159.89,159.9,650800001.0
2008-04-10 07:07:00,159.9,159.92,159.88,159.92,840800000.0
2008-04-10 07:08:00,159.92,159.99,159.9,159.98,368599998.0
2008-04-10 07:09:00,159.98,160.0,159.94,159.95,390200000.0
2008-04-10 07:10:00,159.95,159.99,159.94,159.99,305100000.0
2008-04-10 07:11:00,159.99,160.02,159.99,160.0,332900000.0
2008-04-10 07:12:00,160.0,160.02,160.0,160.02,298800000.0
2008-04-10 07:13:00,160.02,160.04,160.01,160.03,204600000.0
2008-04-10 07:14:00,160.03,160.05,160.02,160.04,404000000.0
2008-04-10 07:15:00,160.04,160.04,160.0,160.0,753300000.0
2008-04-10 07:16:00,160.0,160.03,160.0,160.01,656500000.0
2008-04-10 07:17:00,160.01,160.01,159.995,160.0,385500000.0
2008-04-10 07:18:00,160.0,160.01,159.995,160.01,327600000.0
2008-04-10 07:19:00,160.01,160.04,160.01,160.03,383000000.0
2008-04-10 07:20:00,160.03,160.08,160.03,160.07,588800000.0
2008-04-10 07:21:00,160.07,160.075,160.03,160.07,560600000.0
2008-04-10 07:22:00,160.07,160.09,160.04,160.08,638100000.0
2008-04-10 07:23:00,160.08,160.08,160.02,160.03,464400000.0
2008-04-10 07:24:00,160.03,160.05,160.02,160.05,280400000.0
2008-04-10 07:25:00,160.05,160.06,160.035,160.035,451200000.0
2008-04-10 07:26:00,160.04,160.05,160.035,160.035,195400000.0
2008-04-10 07:27:00,160.035,160.04,160.0,160.01,175900000.0
2008-04-10 07:28:00,160.01,160.06,160.0,160.04,208800000.0
2008-04-10 07:29:00,160.05,160.15,160.02,160.07,398900000.0
2008-04-10 07:30:00,160.07,160.08,160.03,160.05,353900000.0
2008-04-10 07:31:00,160.05,160.05,160.0,160.01,307200000.0
2008-04-10 07:32:00,160.01,160.02,160.0,160.0,185400000.0
2008-04-10 07:33:00,160.0,160.04,160.0,160.035,492100000.0
2008-04-10 07:34:00,160.035,160.04,160.0,160.005,387200000.0
2008-04-10 07:35:00,160.005,160.02,159.97,160.005,972300000.0
2008-04-10 07:36:00,160.01,160.045,160.0,160.0,430900000.0
2008-04-10 07:37:00,160.0,160.025,159.99,160.01,377400000.0
2008-04-10 07:38:00,160.01,160.025,159.99,160.005,489800000.0
2008-04-10 07:39:00,160.005,160.025,159.99,160.025,335900000.0
2008-04-10 07:40:00,160.025,160.03,159.97,159.985,493500000.0
2008-04-10 07:41:00,159.985,160.01,159.95,160.01,646400000.0
2008-04-10 07:42:00,160.01,160.025,160.005,160.02,381600000.0
2008-04-10 07:43:00,160.02,160.04,160.0,160.03,458300000.0
2008-04-10 07:44:00,160.03,160.04,160.01,160.02,318800000.0
2008-04-10 07:45:00,160.02,160.03,160.01,160.02,425000000.0
2008-04-10 07:46:00,160.02,160.03,159.93,159.93,404000000.0
2008-04-10 07:47:00,159.92,159.99,159.92,159.99,483100000.0
2008-04-10 07:48:00,159.98,159.985,159.95,159.95,607900000.0
2008-04-10 07:49:00,159.95,159.95,159.92,159.92,437200000.0
2008-04-10 07:50:00,159.92,159.94,159.9,159.93,794200000.0
2008-04-10 07:51:00,159.93,159.945,159.885,159.89,938300000.0
2008-04-10 07:52:00,159.89,159.91,159.88,159.91,784700000.0
2008-04-10 07:53:00,159.91,159.91,159.845,159.85,1005100000.0
2008-04-10 07:54:00,159.85,159.85,159.71,159.83,739799999.0
2008-04-10 07:55:00,159.83,159.84,159.8,159.8,787300000.0
2008-04-10 07:56:00,159.8,159.8,159.65,159.67,726599998.0
2008-04-10 07:57:00,159.67,159.78,159.67,159.76,454300000.0
2008-04-10 07:58:00,159.76,159.77,159.665,159.68,419900000.0
2008-04-10 07:59:00,159.68,159.78,159.66,159.78,401400000.0
2008-04-10 08:00:00,159.78,159.81,159.675,159.675,483900000.0
2008-04-10 08:01:00,159.67,159.75,159.67,159.75,819400000.0
2008-04-10 08:02:00,159.75,159.805,159.75,159.8,607600000.0
2008-04-10 08:03:00,159.8,159.83,159.795,159.82,442400000.0
2008-04-10 08:04:00,159.82,159.915,159.82,159.875,319300000.0
2008-04-10 08:05:00,159.875,159.9,159.85,159.88,240800000.0
2008-04-10 08:06:00,159.88,159.88,159.85,159.86,203700000.0
2008-04-10 08:07:00,159.86,159.9,159.845,159.85,260400000.0
2008-04-10 08:08:00,159.85,159.855,159.835,159.85,251600000.0
2008-04-10 08:09:00,159.85,159.855,159.8,159.815,167925000.0
2008-04-10 08:10:00,159.815,159.815,159.72,159.81,213800000.0
2008-04-10 08:11:00,159.81,159.81,159.75,159.755,246900000.0
2008-04-10 08:12:00,159.755,159.785,159.72,159.74,292800000.0
2008-04-10 08:13:00,159.735,159.75,159.7,159.705,284500000.0
2008-04-10 08:14:00,159.705,159.76,159.7,159.75,384000000.0
2008-04-10 08:15:00,159.75,159.81,159.73,159.745,321300000.0
2008-04-10 08:16:00,159.75,159.825,159.71,159.775,321800000.0
2008-04-10 08:17:00,159.77,159.82,159.76,159.81,422300000.0
2008-04-10 08:18:00,159.81,159.82,159.8,159.81,280400000.0
2008-04-10 08:19:00,159.81,159.82,159.77,159.81,283200000.0
2008-04-10 08:20:00,159.81,159.825,159.795,159.825,359800000.0
2008-04-10 08:21:00,159.825,159.825,159.79,159.8,305000000.0
2008-04-10 08:22:00,159.8,159.8,159.765,159.77,304400000.0
2008-04-10 08:23:00,159.77,159.805,159.77,159.8,285500000.0
2008-04-10 08:24:00,159.805,159.815,159.79,159.815,213600000.0
2008-04-10 08:25:00,159.815,159.825,159.775,159.8,319900000.0
2008-04-10 08:26:00,159.8,159.825,159.77,159.8,352300000.0
2008-04-10 08:27:00,159.8,159.83,159.78,159.8,348000000.0
2008-04-10 08:28:00,159.805,159.825,159.8,159.82,252600000.0
2008-04-10 08:29:00,159.82,159.82,159.76,159.77,270300000.0
2008-04-10 08:30:00,159.755,159.79,159.75,159.765,247600000.0
2008-04-10 08:31:00,159.765,159.765,159.73,159.755,243600000.0
2008-04-10 08:32:00,159.755,159.765,159.73,159.76,242800000.0
2008-04-10 08:33:00,159.76,159.77,159.73,159.75,257600000.0
2008-04-10 08:34:00,159.75,159.755,159.725,159.755,278100000.0
2008-04-10 08:35:00,159.755,159.845,159.755,159.81,383500000.0
2008-04-10 08:36:00,159.83,159.92,159.795,159.9,358500000.0
2008-04-10 08:37:00,159.9,159.95,159.86,159.93,355600000.0
2008-04-10 08:38:00,159.935,159.99,159.865,159.94,344800000.0
2008-04-10 08:39:00,159.94,159.99,159.925,159.98,344300000.0
2008-04-10 08:40:00,159.98,160.01,159.95,159.97,360000000.0
2008-04-10 08:41:00,159.96,159.99,159.91,159.93,336100000.0
2008-04-10 08:42:00,159.94,160.0,159.93,159.99,314100000.0
2008-04-10 08:43:00,159.99,160.01,159.975,159.995,197300000.0
2008-04-10 08:44:00,159.995,159.995,159.915,159.95,287400000.0
2008-04-10 08:45:00,159.95,159.97,159.93,159.96,303500000.0
2008-04-10 08:46:00,159.96,159.96,159.91,159.915,299800000.0
2008-04-10 08:47:00,159.915,159.945,159.89,159.92,272600000.0
2008-04-10 08:48:00,159.91,159.91,159.83,159.84,347000002.0
2008-04-10 08:49:00,159.84,159.87,159.82,159.85,394300000.0
2008-04-10 08:50:00,159.85,159.9,159.85,159.89,288400000.0
2008-04-10 08:51:00,159.89,159.89,159.87,159.88,215200000.0
2008-04-10 08:52:00,159.88,159.88,159.825,159.84,262700000.0
2008-04-10 08:53:00,159.84,159.93,159.84,159.93,285500000.0
2008-04-10 08:54:00,159.93,159.93,159.9,159.91,301400000.0
2008-04-10 08:55:00,159.91,159.91,159.85,159.85,335200000.0
2008-04-10 08:56:00,159.85,159.895,159.85,159.885,273800000.0
2008-04-10 08:57:00,159.885,159.925,159.87,159.905,355100000.0
2008-04-10 08:58:00,159.91,160.02,159.905,159.96,735400000.0
2008-04-10 08:59:00,159.96,160.03,159.96,159.995,359600000.0
2008-04-10 09:00:00,159.995,160.015,159.89,159.995,394200000.0
2008-04-10 09:01:00,159.995,160.025,159.985,159.99,363600000.0
2008-04-10 09:02:00,159.98,160.0,159.96,159.975,320100000.0
2008-04-10 09:03:00,159.98,160.04,159.97,160.03,379100000.0
2008-04-10 09:04:00,160.03,160.08,160.0,160.01,321000000.0
2008-04-10 09:05:00,160.01,160.08,159.99,160.08,328200000.0
2008-04-10 09:06:00,160.08,160.15,160.05,160.105,389100000.0
2008-04-10 09:07:00,160.115,160.185,160.115,160.16,328400000.0
2008-04-10 09:08:00,160.165,160.18,160.12,160.14,318600000.0
2008-04-10 09:09:00,160.14,160.14,160.105,160.12,304600000.0
2008-04-10 09:10:00,160.12,160.13,160.1,160.13,246700000.0
2008-04-10 09:11:00,160.13,160.15,160.08,160.09,310600001.0
2008-04-10 09:12:00,160.09,160.105,160.085,160.09,222000000.0
2008-04-10 09:13:00,160.09,160.09,160.025,160.035,402200000.0
2008-04-10 09:14:00,160.035,160.035,160.005,160.025,359199999.0
2008-04-10 09:15:00,160.025,160.04,160.02,160.03,229200000.0
2008-04-10 09:16:00,160.03,160.035,159.99,159.995,417700000.0
2008-04-10 09:17:00,159.995,160.05,159.99,160.0,590000000.0
2008-04-10 09:18:00,160.0,160.01,159.94,160.0,376600000.0
2008-04-10 09:19:00,160.01,160.03,159.97,160.01,380400000.0
2008-04-10 09:20:00,160.01,160.03,159.98,159.98,258500000.0
2008-04-10 09:21:00,159.98,160.0,159.925,159.94,363699999.0
2008-04-10 09:22:00,159.94,159.97,159.93,159.945,295100000.0
2008-04-10 09:23:00,159.96,159.96,159.93,159.94,268500000.0
2008-04-10 09:24:00,159.94,159.96,159.93,159.95,278200000.0
2008-04-10 09:25:00,159.95,159.985,159.93,159.94,284200000.0
2008-04-10 09:26:00,159.94,160.02,159.94,160.0,336000000.0
2008-04-10 09:27:00,160.0,160.04,160.0,160.02,317200000.0
2008-04-10 09:28:00,160.02,160.025,160.0,160.01,247000000.0
2008-04-10 09:29:00,160.01,160.02,159.98,160.005,296400000.0
2008-04-10 09:30:00,160.005,160.005,159.98,160.0,173900000.0
2008-04-10 09:31:00,160.0,160.1,160.0,160.08,298900000.0
2008-04-10 09:32:00,160.08,160.08,160.04,160.06,264200000.0
2008-04-10 09:33:00,160.06,160.06,160.02,160.05,485800000.0
2008-04-10 09:34:00,160.05,160.055,160.025,160.025,204800000.0
2008-04-10 09:35:00,160.025,160.04,160.015,160.025,309600000.0
2008-04-10 09:36:00,160.02,160.11,160.02,160.06,357000000.0
2008-04-10 09:37:00,160.06,160.085,160.035,160.085,250600000.0
2008-04-10 09:38:00,160.085,160.09,160.07,160.09,256600000.0
2008-04-10 09:39:00,160.09,160.14,160.09,160.12,372799998.0
2008-04-10 09:40:00,160.12,160.14,160.11,160.135,325700000.0
2008-04-10 09:41:00,160.13,160.25,160.13,160.23,382800000.0
2008-04-10 09:42:00,160.23,160.24,160.215,160.22,260800000.0
2008-04-10 09:43:00,160.22,160.22,160.16,160.16,321700000.0
2008-04-10 09:44:00,160.16,160.17,160.15,160.16,194300000.0
2008-04-10 09:45:00,160.16,160.16,160.13,160.13,330000000.0
2008-04-10 09:46:00,160.13,160.13,160.12,160.12,175000000.0
2008-04-10 09:47:00,160.12,160.18,160.12,160.145,280400000.0
2008-04-10 09:48:00,160.145,160.16,160.13,160.13,324700000.0
2008-04-10 09:49:00,160.13,160.15,160.12,160.15,235000000.0
2008-04-10 09:50:00,160.15,160.17,160.13,160.15,264400000.0
2008-04-10 09:51:00,160.16,160.25,160.16,160.245,337400001.0
2008-04-10 09:52:00,160.245,160.26,160.22,160.24,288200000.0
2008-04-10 09:53:00,160.24,160.25,160.16,160.16,348400000.0
2008-04-10 09:54:00,160.16,160.165,160.11,160.13,320500000.0
2008-04-10 09:55:00,160.13,160.15,160.12,160.13,250600000.0
2008-04-10 09:56:00,160.13,160.165,160.09,160.15,314200000.0
2008-04-10 09:57:00,160.165,160.19,160.135,160.15,415100000.0
2008-04-10 09:58:00,160.145,160.19,160.085,160.085,324500000.0
2008-04-10 09:59:00,160.085,160.13,160.08,160.105,306200000.0
2008-04-10 10:00:00,160.105,160.105,160.025,160.035,351660000.0
2008-04-10 10:01:00,160.035,160.035,159.95,159.96,256680000.0
2008-04-10 10:02:00,159.96,160.03,159.94,160.02,122700000.0
2008-04-10 10:03:00,160.02,160.06,160.0,160.05,96100000.0
2008-04-10 10:04:00,160.04,160.04,160.01,160.02,125700000.0
2008-04-10 10:05:00,160.02,160.05,160.01,160.015,84900000.0
2008-04-10 10:06:00,160.015,160.015,159.95,159.99,111800000.0
2008-04-10 10:07:00,159.99,160.0,159.925,159.95,116800000.0
2008-04-10 10:08:00,159.95,159.99,159.92,159.94,107500000.0
2008-04-10 10:09:00,159.94,159.99,159.93,159.96,103700000.0
2008-04-10 10:10:00,159.96,159.96,159.885,159.9,121500000.0
2008-04-10 10:11:00,159.9,159.92,159.865,159.865,292500001.0
2008-04-10 10:12:00,159.865,159.87,159.85,159.86,324200000.0
2008-04-10 10:13:00,159.86,159.885,159.85,159.865,594500000.0
2008-04-10 10:14:00,159.865,159.88,159.83,159.83,627000000.0
2008-04-10 10:15:00,159.83,159.84,159.76,159.81,413060007.0
2008-04-10 10:16:00,159.81,159.86,159.78,159.86,155000000.0
2008-04-10 10:17:00,159.86,159.88,159.85,159.865,111400000.0
2008-04-10 10:18:00,159.865,159.88,159.86,159.87,96100000.0
2008-04-10 10:19:00,159.86,159.9,159.86,159.88,112700000.0
2008-04-10 10:20:00,159.88,159.89,159.84,159.84,143600000.0
2008-04-10 10:21:00,159.84,159.86,159.765,159.77,219400000.0
2008-04-10 10:22:00,159.77,159.78,159.75,159.78,107200000.0
2008-04-10 10:23:00,159.78,159.86,159.78,159.82,133700000.0
2008-04-10 10:24:00,159.82,159.82,159.77,159.82,146400000.0
2008-04-10 10:25:00,159.81,159.87,159.8,159.8,88800000.0
2008-04-10 10:26:00,159.8,159.84,159.8,159.84,76000000.0
2008-04-10 10:27:00,159.84,159.84,159.74,159.74,142600000.0
2008-04-10 10:28:00,159.74,159.76,159.62,159.64,189900000.0
2008-04-10 10:29:00,159.64,159.68,159.61,159.655,182000000.0
2008-04-10 10:30:00,159.66,159.75,159.65,159.72,170200000.0
2008-04-10 10:31:00,159.72,159.735,159.655,159.68,167200000.0
2008-04-10 10:32:00,159.69,159.69,159.625,159.64,165500000.0
2008-04-10 10:33:00,159.64,159.705,159.64,159.68,246599999.0
2008-04-10 10:34:00,159.68,159.77,159.64,159.73,199999999.0
2008-04-10 10:35:00,159.73,159.75,159.67,159.74,168100000.0
2008-04-10 10:36:00,159.735,159.735,159.69,159.71,146900000.0
2008-04-10 10:37:00,159.71,159.72,159.68,159.69,142600000.0
2008-04-10 10:38:00,159.69,159.77,159.69,159.69,136800000.0
2008-04-10 10:39:00,159.69,159.72,159.68,159.72,171000000.0
2008-04-10 10:40:00,159.72,159.74,159.66,159.66,149800000.0
2008-04-10 10:41:00,159.66,159.73,159.64,159.65,145700001.0
2008-04-10 10:42:00,159.64,159.74,159.64,159.69,127800000.0
2008-04-10 10:43:00,159.69,159.78,159.665,159.76,118300000.0
2008-04-10 10:44:00,159.76,159.77,159.695,159.76,152500000.0
2008-04-10 10:45:00,159.76,159.77,159.645,159.67,155100000.0
2008-04-10 10:46:00,159.67,159.7,159.65,159.66,110700000.0
2008-04-10 10:47:00,159.66,159.71,159.64,159.65,171499999.0
2008-04-10 10:48:00,159.65,159.74,159.64,159.7,236500000.0
2008-04-10 10:49:00,159.7,159.76,159.65,159.73,261900000.0
2008-04-10 10:50:00,159.73,159.77,159.65,159.77,196300000.0
2008-04-10 10:51:00,159.77,159.78,159.7,159.72,167800000.0
2008-04-10 10:52:00,159.72,159.74,159.65,159.74,188000000.0
2008-04-10 10:53:00,159.74,159.74,159.595,159.65,232300000.0
2008-04-10 10:54:00,159.64,159.73,159.63,159.67,426900000.0
2008-04-10 10:55:00,159.67,159.67,159.55,159.585,341400000.0
2008-04-10 10:56:00,159.585,159.595,159.475,159.54,237500002.0
2008-04-10 10:57:00,159.54,159.57,159.495,159.545,348900000.0
2008-04-10 10:58:00,159.545,159.6,159.5,159.585,216000000.0
2008-04-10 10:59:00,159.585,159.76,159.585,159.71,247399999.0
2008-04-10 11:00:00,159.715,159.715,159.655,159.675,463700000.0
2008-04-10 11:01:00,159.675,159.705,159.64,159.64,501700000.0
2008-04-10 11:02:00,159.64,159.65,159.575,159.62,229500001.0
2008-04-10 11:03:00,159.62,159.635,159.605,159.635,248200000.0
2008-04-10 11:04:00,159.645,159.655,159.6,159.615,927800000.0
2008-04-10 11:05:00,159.615,159.675,159.615,159.665,298100000.0
2008-04-10 11:06:00,159.665,159.695,159.65,159.685,300300000.0
2008-04-10 11:07:00,159.67,159.695,159.655,159.67,640900000.0
2008-04-10 11:08:00,159.67,159.76,159.665,159.71,365700000.0
2008-04-10 11:09:00,159.71,159.72,159.64,159.7,320400000.0
2008-04-10 11:10:00,159.69,159.705,159.605,159.605,434800000.0
2008-04-10 11:11:00,159.605,159.73,159.585,159.73,302100000.0
2008-04-10 11:12:00,159.73,159.75,159.625,159.655,149100000.0
2008-04-10 11:13:00,159.655,159.68,159.545,159.665,204800000.0
2008-04-10 11:14:00,159.65,159.78,159.65,159.7,289300000.0
2008-04-10 11:15:00,159.71,159.785,159.68,159.78,142800000.0
2008-04-10 11:16:00,159.77,159.85,159.695,159.705,433699999.0
2008-04-10 11:17:00,159.705,159.71,159.635,159.635,495099999.0
2008-04-10 11:18:00,159.635,159.725,159.635,159.675,1169799992.0
2008-04-10 11:19:00,159.675,159.71,159.595,159.615,2045399977.0
2008-04-10 11:20:00,159.615,159.625,159.56,159.565,876299998.0
2008-04-10 11:21:00,159.56,159.585,159.485,159.545,357800000.0
2008-04-10 11:22:00,159.545,159.55,159.495,159.53,539100001.0
2008-04-10 11:23:00,159.53,159.575,159.525,159.57,824800002.0
2008-04-10 11:24:00,159.57,159.585,159.515,159.54,1013900000.0
2008-04-10 11:25:00,159.535,159.56,159.42,159.435,1059000002.0
2008-04-10 11:26:00,159.435,159.495,159.385,159.385,1479700018.0
2008-04-10 11:27:00,159.385,159.405,159.305,159.335,877300004.0
2008-04-10 11:28:00,159.335,159.46,159.335,159.375,293200000.0
2008-04-10 11:29:00,159.37,159.485,159.37,159.465,248500000.0
2008-04-10 11:30:00,159.46,159.535,159.455,159.495,347800000.0
2008-04-10 11:31:00,159.5,159.525,159.41,159.41,248700000.0
2008-04-10 11:32:00,159.405,159.505,159.385,159.435,694700001.0
2008-04-10 11:33:00,159.435,159.485,159.415,159.485,381000001.0
2008-04-10 11:34:00,159.485,159.53,159.455,159.5,588900000.0
2008-04-10 11:35:00,159.5,159.505,159.4,159.425,944200000.0
2008-04-10 11:36:00,159.425,159.44,159.355,159.4,1190000002.0
2008-04-10 11:37:00,159.405,159.5,159.4,159.5,674800001.0
2008-04-10 11:38:00,159.5,159.52,159.45,159.475,198100000.0
2008-04-10 11:39:00,159.475,159.48,159.46,159.47,545200000.0
2008-04-10 11:40:00,159.47,159.49,159.465,159.485,1217100000.0
2008-04-10 11:41:00,159.485,159.515,159.485,159.495,278200000.0
2008-04-10 11:42:00,159.495,159.515,159.455,159.48,222900000.0
2008-04-10 11:43:00,159.48,159.52,159.475,159.5,447000000.0
2008-04-10 11:44:00,159.5,159.53,159.48,159.48,383600003.0
2008-04-10 11:45:00,159.48,159.485,159.465,159.465,425800000.0
2008-04-10 11:46:00,159.47,159.5,159.46,159.465,578000000.0
2008-04-10 11:47:00,159.465,159.475,159.43,159.47,240900001.0
2008-04-10 11:48:00,159.47,159.48,159.46,159.47,960900000.0
2008-04-10 11:49:00,159.47,159.475,159.44,159.45,215900000.0
2008-04-10 11:50:00,159.45,159.46,159.43,159.445,245100000.0
2008-04-10 11:51:00,159.445,159.53,159.445,159.525,673500000.0
2008-04-10 11:52:00,159.525,159.595,159.515,159.595,749800003.0
2008-04-10 11:53:00,159.595,159.625,159.555,159.595,682900000.0
2008-04-10 11:54:00,159.595,159.63,159.58,159.595,362700000.0
2008-04-10 11:55:00,159.595,159.615,159.57,159.58,714500000.0
2008-04-10 11:56:00,159.58,159.625,159.57,159.625,492000000.0
2008-04-10 11:57:00,159.625,159.64,159.565,159.575,737900000.0
2008-04-10 11:58:00,159.575,159.635,159.57,159.635,331800000.0
2008-04-10 11:59:00,159.635,159.685,159.595,159.61,1258999998.0
2008-04-10 12:00:00,159.605,159.625,159.605,159.62,188500000.0
2008-04-10 12:01:00,159.62,159.645,159.585,159.595,375400000.0
2008-04-10 12:02:00,159.595,159.645,159.555,159.555,828899997.0
2008-04-10 12:03:00,159.555,159.565,159.555,159.555,1352749996.0
2008-04-10 12:04:00,159.555,159.585,159.555,159.57,2030099996.0
2008-04-10 12:05:00,159.57,159.57,159.505,159.51,931400000.0
2008-04-10 12:06:00,159.51,159.545,159.505,159.51,924300000.0
2008-04-10 12:07:00,159.51,159.515,159.465,159.515,474000000.0
2008-04-10 12:08:00,159.515,159.555,159.48,159.525,722499999.0
2008-04-10 12:09:00,159.525,159.555,159.515,159.54,470200000.0
2008-04-10 12:10:00,159.54,159.555,159.515,159.53,676000001.0
2008-04-10 12:11:00,159.53,159.595,159.53,159.545,1433000016.0
2008-04-10 12:12:00,159.545,159.565,159.435,159.515,398900000.0
2008-04-10 12:13:00,159.515,159.525,159.45,159.465,1532200010.0
2008-04-10 12:14:00,159.47,159.525,159.47,159.525,404599999.0
2008-04-10 12:15:00,159.525,159.525,159.475,159.505,1185999996.0
2008-04-10 12:16:00,159.505,159.505,159.415,159.425,1346100001.0
2008-04-10 12:17:00,159.43,159.47,159.42,159.46,1660400003.0
2008-04-10 12:18:00,159.47,159.48,159.44,159.44,1660400003.0
2008-04-10 12:19:00,159.45,159.47,159.44,159.47,1660400003.0
2008-04-10 12:20:00,159.46,159.49,159.45,159.49,1660400003.0
2008-04-10 12:21:00,159.485,159.545,159.455,159.46,1660400003.0
2008-04-10 12:22:00,159.47,159.47,159.43,159.44,1281800001.0
2008-04-10 12:23:00,159.455,159.465,159.42,159.44,1281800001.0
2008-04-10 12:24:00,159.44,159.45,159.44,159.445,834900000.0
2008-04-10 12:25:00,159.445,159.475,159.445,159.475,1211200000.0
2008-04-10 12:26:00,159.475,159.475,159.405,159.405,477899999.0
2008-04-10 12:27:00,159.405,159.435,159.4,159.415,512799999.0
2008-04-10 12:28:00,159.42,159.425,159.405,159.405,1127799990.0
2008-04-10 12:29:00,159.405,159.43,159.405,159.425,621500000.0
2008-04-10 12:30:00,159.425,159.44,159.415,159.425,2131699913.0
2008-04-10 12:31:00,159.44,159.44,159.43,159.44,634400000.0
2008-04-10 12:32:00,159.43,159.44,159.43,159.43,634400000.0
2008-04-10 12:33:00,159.435,159.45,159.42,159.435,634400000.0
2008-04-10 12:34:00,159.435,159.45,159.415,159.42,432500000.0
2008-04-10 12:35:00,159.42,159.425,159.385,159.405,1102399998.0
2008-04-10 12:36:00,159.39,159.47,159.39,159.46,316799999.0
2008-04-10 12:37:00,159.45,159.47,159.45,159.46,316799999.0
2008-04-10 12:38:00,159.46,159.555,159.46,159.515,316799999.0
2008-04-10 12:39:00,159.515,159.525,159.45,159.48,2120899998.0
2008-04-10 12:40:00,159.475,159.505,159.445,159.465,208600000.0
2008-04-10 12:41:00,159.465,159.475,159.445,159.455,273800000.0
2008-04-10 12:42:00,159.455,159.49,159.455,159.455,1105999977.0
2008-04-10 12:43:00,159.455,159.465,159.435,159.445,1388499995.0
2008-04-10 12:44:00,159.445,159.465,159.44,159.46,329800000.0
2008-04-10 12:45:00,159.46,159.515,159.435,159.45,405900000.0
2008-04-10 12:46:00,159.45,159.465,159.42,159.43,780500000.0
2008-04-10 12:47:00,159.43,159.44,159.42,159.435,396800000.0
2008-04-10 12:48:00,159.435,159.44,159.415,159.425,192300000.0
2008-04-10 12:49:00,159.425,159.445,159.42,159.43,635700001.0
2008-04-10 12:50:00,159.43,159.44,159.395,159.425,832599999.0
2008-04-10 12:51:00,159.425,159.565,159.405,159.545,824500000.0
2008-04-10 12:52:00,159.545,159.555,159.495,159.515,1338200002.0
2008-04-10 12:53:00,159.515,159.56,159.485,159.56,1837299997.0
2008-04-10 12:54:00,159.56,159.595,159.56,159.59,395000000.0
2008-04-10 12:55:00,159.59,159.61,159.57,159.58,536900000.0
2008-04-10 12:56:00,159.58,159.62,159.52,159.52,295100000.0
2008-04-10 12:57:00,159.505,159.57,159.485,159.56,894400000.0
2008-04-10 12:58:00,159.56,159.59,159.545,159.565,679900000.0
2008-04-10 12:59:00,159.565,159.645,159.56,159.56,263500000.0
2008-04-10 13:00:00,159.6,159.655,159.52,159.59,252400000.0
2008-04-10 13:01:00,159.59,159.59,159.405,159.455,272600000.0
2008-04-10 13:02:00,159.455,159.515,159.42,159.48,196300000.0
2008-04-10 13:03:00,159.47,159.495,159.375,159.385,269700000.0
2008-04-10 13:04:00,159.385,159.41,159.38,159.41,105800000.0
2008-04-10 13:05:00,159.41,159.485,159.405,159.425,128400000.0
2008-04-10 13:06:00,159.425,159.43,159.265,159.265,537500000.0
2008-04-10 13:07:00,159.265,159.29,159.225,159.245,206999999.0
2008-04-10 13:08:00,159.245,159.25,159.19,159.215,121700000.0
2008-04-10 13:09:00,159.21,159.255,159.2,159.25,163900000.0
2008-04-10 13:10:00,159.25,159.285,159.22,159.265,118400000.0
2008-04-10 13:11:00,159.265,159.265,159.215,159.22,160500000.0
2008-04-10 13:12:00,159.22,159.28,159.21,159.22,152900000.0
2008-04-10 13:13:00,159.22,159.235,159.07,159.095,269700000.0
2008-04-10 13:14:00,159.095,159.15,159.055,159.13,311500000.0
2008-04-10 13:15:00,159.13,159.19,159.12,159.18,533500000.0
2008-04-10 13:16:00,159.18,159.25,159.065,159.065,435000000.0
2008-04-10 13:17:00,159.065,159.125,159.05,159.08,349900000.0
2008-04-10 13:18:00,159.08,159.1,159.025,159.08,326000000.0
2008-04-10 13:19:00,159.08,159.11,159.055,159.11,184000000.0
2008-04-10 13:20:00,159.11,159.125,159.07,159.085,158500000.0
2008-04-10 13:21:00,159.085,159.145,159.07,159.07,215600000.0
2008-04-10 13:22:00,159.07,159.105,159.065,159.085,337300000.0
2008-04-10 13:23:00,159.09,159.09,159.03,159.07,428500000.0
2008-04-10 13:24:00,159.075,159.17,159.065,159.17,367100000.0
2008-04-10 13:25:00,159.17,159.18,159.11,159.12,494800000.0
2008-04-10 13:26:00,159.12,159.15,159.075,159.08,192300000.0
2008-04-10 13:27:00,159.08,159.1,159.08,159.08,143800000.0
2008-04-10 13:28:00,159.08,159.1,159.07,159.08,134300000.0
2008-04-10 13:29:00,159.08,159.115,159.055,159.06,167100000.0
2008-04-10 13:30:00,159.06,159.1,159.01,159.02,656700000.0
2008-04-10 13:31:00,159.02,159.09,159.015,159.08,490800000.0
2008-04-10 13:32:00,159.08,159.085,159.05,159.075,169300000.0
2008-04-10 13:33:00,159.075,159.105,159.05,159.07,251900000.0
2008-04-10 13:34:00,159.07,159.12,159.055,159.085,192000000.0
2008-04-10 13:35:00,159.085,159.1,159.07,159.09,130400000.0
2008-04-10 13:36:00,159.09,159.125,159.07,159.115,144700000.0
2008-04-10 13:37:00,159.115,159.16,159.1,159.11,173100000.0
2008-04-10 13:38:00,159.11,159.14,159.1,159.13,127400000.0
2008-04-10 13:39:00,159.13,159.13,159.09,159.09,433100000.0
2008-04-10 13:40:00,159.09,159.14,159.09,159.12,836200000.0
2008-04-10 13:41:00,159.12,159.175,159.1,159.16,267500000.0
2008-04-10 13:42:00,159.16,159.16,159.135,159.16,122200000.0
2008-04-10 13:43:00,159.16,159.195,159.15,159.185,121000000.0
2008-04-10 13:44:00,159.185,159.185,159.11,159.11,1128499998.0
2008-04-10 13:45:00,159.11,159.16,159.09,159.13,994199999.0
2008-04-10 13:46:00,159.13,159.15,159.13,159.135,111600000.0
2008-04-10 13:47:00,159.135,159.19,159.135,159.185,252900000.0
2008-04-10 13:48:00,159.185,159.225,159.185,159.21,118400000.0
2008-04-10 13:49:00,159.21,159.23,159.2,159.215,121600000.0
2008-04-10 13:50:00,159.215,159.22,159.19,159.195,114200000.0
2008-04-10 13:51:00,159.195,159.195,159.175,159.175,1010200000.0
2008-04-10 13:52:00,159.175,159.175,159.105,159.125,1219100000.0
2008-04-10 13:53:00,159.125,159.18,159.12,159.165,271300000.0
2008-04-10 13:54:00,159.165,159.175,159.15,159.165,757200000.0
2008-04-10 13:55:00,159.165,159.19,159.155,159.19,1107500000.0
2008-04-10 13:56:00,159.19,159.21,159.185,159.21,287400000.0
2008-04-10 13:57:00,159.2,159.24,159.18,159.215,129800000.0
2008-04-10 13:58:00,159.215,159.27,159.215,159.25,216600000.0
2008-04-10 13:59:00,159.25,159.285,159.215,159.215,554200000.0
2008-04-10 14:00:00,159.22,159.27,159.22,159.255,212100000.0
2008-04-10 14:01:00,159.255,159.26,159.22,159.24,175800000.0
2008-04-10 14:02:00,159.24,159.24,159.155,159.2,157800000.0
2008-04-10 14:03:00,159.2,159.2,159.16,159.2,125800000.0
2008-04-10 14:04:00,159.2,159.25,159.2,159.25,126200000.0
2008-04-10 14:05:00,159.25,159.265,159.155,159.2,231900000.0
2008-04-10 14:06:00,159.205,159.215,159.17,159.185,124000000.0
2008-04-10 14:07:00,159.185,159.235,159.165,159.225,121600000.0
2008-04-10 14:08:00,159.225,159.23,159.16,159.16,136200000.0
2008-04-10 14:09:00,159.16,159.165,159.135,159.145,186700000.0
2008-04-10 14:10:00,159.145,159.145,159.08,159.14,251600000.0
2008-04-10 14:11:00,159.14,159.22,159.135,159.21,614800000.0
2008-04-10 14:12:00,159.21,159.21,159.165,159.185,232600000.0
2008-04-10 14:13:00,159.185,159.205,159.17,159.205,295500000.0
2008-04-10 14:14:00,159.205,159.25,159.17,159.17,277300000.0
2008-04-10 14:15:00,159.17,159.225,159.16,159.205,144200000.0
2008-04-10 14:16:00,159.205,159.25,159.19,159.19,135700000.0
2008-04-10 14:17:00,159.18,159.18,159.15,159.16,196800000.0
2008-04-10 14:18:00,159.16,159.18,159.145,159.155,435200000.0
2008-04-10 14:19:00,159.155,159.2,159.155,159.16,619700000.0
2008-04-10 14:20:00,159.16,159.16,159.095,159.11,623100000.0
2008-04-10 14:21:00,159.11,159.16,159.095,159.16,636100000.0
2008-04-10 14:22:00,159.16,159.17,159.115,159.12,310600000.0
2008-04-10 14:23:00,159.12,159.15,159.105,159.13,167400000.0
2008-04-10 14:24:00,159.13,159.21,159.13,159.175,223700000.0
2008-04-10 14:25:00,159.175,159.22,159.165,159.21,218000000.0
2008-04-10 14:26:00,159.21,159.25,159.155,159.17,179500000.0
2008-04-10 14:27:00,159.17,159.23,159.16,159.165,531200000.0
2008-04-10 14:28:00,159.165,159.23,159.165,159.22,410200000.0
2008-04-10 14:29:00,159.22,159.305,159.175,159.22,358700000.0
2008-04-10 14:30:00,159.25,159.34,159.19,159.2,278600000.0
2008-04-10 14:31:00,159.205,159.24,159.14,159.2,593800000.0
2008-04-10 14:32:00,159.2,159.29,159.2,159.25,719099998.0
2008-04-10 14:33:00,159.25,159.28,159.22,159.26,689000000.0
2008-04-10 14:34:00,159.26,159.3,159.25,159.28,898600006.0
2008-04-10 14:35:00,159.28,159.36,159.275,159.335,924700000.0
2008-04-10 14:36:00,159.335,159.35,159.275,159.275,962100000.0
2008-04-10 14:37:00,159.275,159.3,159.26,159.3,618300000.0
2008-04-10 14:38:00,159.305,159.32,159.21,159.27,526000000.0
2008-04-10 14:39:00,159.27,159.285,159.24,159.26,410700000.0
2008-04-10 14:40:00,159.255,159.31,159.2,159.21,554700000.0
2008-04-10 14:41:00,159.21,159.22,159.135,159.155,402500000.0
2008-04-10 14:42:00,159.155,159.2,159.14,159.2,655400000.0
2008-04-10 14:43:00,159.19,159.2,159.14,159.17,584100000.0
2008-04-10 14:44:00,159.17,159.18,159.14,159.16,841300004.0
2008-04-10 14:45:00,159.16,159.18,159.1,159.13,563100000.0
2008-04-10 14:46:00,159.14,159.185,159.12,159.185,1056500000.0
2008-04-10 14:47:00,159.185,159.22,159.185,159.2,1178399999.0
2008-04-10 14:48:00,159.21,159.22,159.185,159.19,649800000.0
2008-04-10 14:49:00,159.19,159.22,159.115,159.17,904700000.0
2008-04-10 14:50:00,159.17,159.28,159.17,159.23,517300000.0
2008-04-10 14:51:00,159.22,159.275,159.175,159.255,756999999.0
2008-04-10 14:52:00,159.26,159.29,159.245,159.26,806399999.0
2008-04-10 14:53:00,159.26,159.28,159.23,159.235,626100000.0
2008-04-10 14:54:00,159.235,159.285,159.235,159.27,393900000.0
2008-04-10 14:55:00,159.27,159.28,159.24,159.26,602100002.0
2008-04-10 14:56:00,159.26,159.3,159.25,159.28,660099999.0
2008-04-10 14:57:00,159.28,159.29,159.24,159.24,777699998.0
2008-04-10 14:58:00,159.24,159.25,159.18,159.18,767800000.0
2008-04-10 14:59:00,159.18,159.24,159.17,159.24,487000000.0
2008-04-10 15:00:00,159.24,159.27,159.23,159.25,835999999.0
2008-04-10 15:01:00,159.25,159.33,159.25,159.32,564100000.0
2008-04-10 15:02:00,159.32,159.32,159.27,159.275,1065599997.0
2008-04-10 15:03:00,159.27,159.32,159.27,159.32,775099982.0
2008-04-10 15:04:00,159.32,159.39,159.315,159.375,411500001.0
2008-04-10 15:05:00,159.375,159.45,159.375,159.44,651900000.0
2008-04-10 15:06:00,159.44,159.45,159.4,159.42,587000000.0
2008-04-10 15:07:00,159.42,159.45,159.4,159.45,312300000.0
2008-04-10 15:08:00,159.45,159.46,159.42,159.43,596000000.0
2008-04-10 15:09:00,159.43,159.435,159.4,159.42,715300001.0
2008-04-10 15:10:00,159.42,159.42,159.39,159.39,914900000.0
2008-04-10 15:11:00,159.4,159.44,159.36,159.43,427900000.0
2008-04-10 15:12:00,159.43,159.48,159.42,159.43,278400000.0
2008-04-10 15:13:00,159.43,159.485,159.415,159.43,355700000.0
2008-04-10 15:14:00,159.43,159.44,159.37,159.4,227600000.0
2008-04-10 15:15:00,159.4,159.42,159.365,159.38,627200000.0
2008-04-10 15:16:00,159.38,159.4,159.35,159.38,304899998.0
2008-04-10 15:17:00,159.38,159.48,159.38,159.45,394500000.0
2008-04-10 15:18:00,159.45,159.48,159.41,159.46,274200000.0
2008-04-10 15:19:00,159.46,159.49,159.41,159.43,243100000.0
2008-04-10 15:20:00,159.43,159.49,159.42,159.46,484400000.0
2008-04-10 15:21:00,159.46,159.48,159.45,159.465,333200000.0
2008-04-10 15:22:00,159.47,159.49,159.43,159.47,340100000.0
2008-04-10 15:23:00,159.465,159.49,159.45,159.485,151800000.0
2008-04-10 15:24:00,159.48,159.49,159.415,159.44,693999999.0
2008-04-10 15:25:00,159.44,159.48,159.43,159.435,415500000.0
2008-04-10 15:26:00,159.435,159.435,159.39,159.4,149600000.0
2008-04-10 15:27:00,159.4,159.42,159.36,159.36,93000000.0
2008-04-10 15:28:00,159.36,159.405,159.355,159.405,99500000.0
2008-04-10 15:29:00,159.405,159.42,159.4,159.415,74200000.0
2008-04-10 15:30:00,159.415,159.505,159.415,159.495,87100000.0
2008-04-10 15:31:00,159.495,159.495,159.45,159.46,126300000.0
2008-04-10 15:32:00,159.465,159.51,159.465,159.5,105800000.0
2008-04-10 15:33:00,159.51,159.58,159.505,159.57,117100000.0
2008-04-10 15:34:00,159.565,159.62,159.565,159.61,116800000.0
2008-04-10 15:35:00,159.615,159.62,159.51,159.52,159700000.0
2008-04-10 15:36:00,159.52,159.53,159.46,159.465,115200000.0
2008-04-10 15:37:00,159.46,159.525,159.435,159.525,120900000.0
2008-04-10 15:38:00,159.525,159.53,159.415,159.43,126900000.0
2008-04-10 15:39:00,159.43,159.47,159.37,159.38,91600000.0
2008-04-10 15:40:00,159.38,159.39,159.34,159.345,168100000.0
2008-04-10 15:41:00,159.345,159.36,159.29,159.32,181100000.0
2008-04-10 15:42:00,159.325,159.39,159.32,159.36,121000000.0
2008-04-10 15:43:00,159.36,159.38,159.315,159.335,114300000.0
2008-04-10 15:44:00,159.335,159.38,159.2,159.22,444899997.0
2008-04-10 15:45:00,159.22,159.245,159.18,159.22,288800000.0
2008-04-10 15:46:00,159.215,159.26,159.19,159.2,444200000.0
2008-04-10 15:47:00,159.2,159.215,159.15,159.15,332900000.0
2008-04-10 15:48:00,159.15,159.18,159.135,159.14,117900000.0
2008-04-10 15:49:00,159.14,159.235,159.14,159.15,184000000.0
2008-04-10 15:50:00,159.16,159.19,159.12,159.165,438300001.0
2008-04-10 15:51:00,159.165,159.21,159.12,159.21,459700002.0
2008-04-10 15:52:00,159.21,159.21,159.12,159.12,470600000.0
2008-04-10 15:53:00,159.11,159.15,159.1,159.12,557100000.0
2008-04-10 15:54:00,159.12,159.13,159.06,159.13,482800000.0
2008-04-10 15:55:00,159.14,159.16,159.1,159.15,598799998.0
2008-04-10 15:56:00,159.15,159.16,159.08,159.12,285600000.0
2008-04-10 15:57:00,159.11,159.14,159.035,159.09,396300000.0
2008-04-10 15:58:00,159.09,159.1,159.04,159.04,823100000.0
2008-04-10 15:59:00,159.04,159.08,159.015,159.075,401000000.0
2008-04-10 16:00:00,159.075,159.08,159.015,159.045,291100000.0
2008-04-10 16:01:00,159.05,159.07,159.02,159.07,650900000.0
2008-04-10 16:02:00,159.07,159.07,159.01,159.06,847000000.0
2008-04-10 16:03:00,159.06,159.08,158.92,158.93,379200000.0
2008-04-10 16:04:00,158.93,158.95,158.9,158.91,250200000.0
2008-04-10 16:05:00,158.91,158.91,158.78,158.82,662399999.0
2008-04-10 16:06:00,158.82,158.87,158.795,158.835,502900000.0
2008-04-10 16:07:00,158.835,158.95,158.795,158.925,357300000.0
2008-04-10 16:08:00,158.925,158.98,158.91,158.955,555800001.0
2008-04-10 16:09:00,158.955,158.97,158.9,158.91,338500001.0
2008-04-10 16:10:00,158.91,158.96,158.895,158.96,647300000.0
2008-04-10 16:11:00,158.955,158.98,158.915,158.975,1055700000.0
2008-04-10 16:12:00,158.975,159.03,158.965,159.015,343400000.0
2008-04-10 16:13:00,159.015,159.04,158.96,158.96,307500000.0
2008-04-10 16:14:00,158.96,159.01,158.955,158.975,732400000.0
2008-04-10 16:15:00,158.975,158.985,158.955,158.96,738600000.0
2008-04-10 16:16:00,158.96,158.975,158.94,158.94,456500000.0
2008-04-10 16:17:00,158.94,158.98,158.935,158.98,544500000.0
2008-04-10 16:18:00,158.98,158.99,158.955,158.99,330600000.0
2008-04-10 16:19:00,158.99,159.05,158.985,159.04,169900000.0
2008-04-10 16:20:00,159.04,159.04,158.98,159.03,268400000.0
2008-04-10 16:21:00,159.03,159.12,159.03,159.11,578800000.0
2008-04-10 16:22:00,159.105,159.22,159.085,159.215,217200000.0
2008-04-10 16:23:00,159.215,159.22,159.145,159.145,190600000.0
2008-04-10 16:24:00,159.145,159.195,159.135,159.195,227000000.0
2008-04-10 16:25:00,159.2,159.27,159.19,159.23,156000000.0
2008-04-10 16:26:00,159.22,159.22,159.18,159.195,87600000.0
2008-04-10 16:27:00,159.2,159.21,159.17,159.2,76200000.0
2008-04-10 16:28:00,159.2,159.21,159.18,159.18,116500000.0
2008-04-10 16:29:00,159.18,159.23,159.155,159.23,90400000.0
2008-04-10 16:30:00,159.23,159.29,159.23,159.275,101700000.0
2008-04-10 16:31:00,159.275,159.29,159.25,159.265,91200000.0
2008-04-10 16:32:00,159.265,159.28,159.24,159.27,97200000.0
2008-04-10 16:33:00,159.27,159.275,159.215,159.225,89500000.0
2008-04-10 16:34:00,159.225,159.225,159.18,159.19,113500000.0
2008-04-10 16:35:00,159.19,159.23,159.18,159.2,104000000.0
2008-04-10 16:36:00,159.2,159.22,159.175,159.18,145700000.0
2008-04-10 16:37:00,159.18,159.18,159.125,159.165,195300000.0
2008-04-10 16:38:00,159.165,159.17,159.14,159.17,82100000.0
2008-04-10 16:39:00,159.17,159.2,159.16,159.175,87500000.0
2008-04-10 16:40:00,159.175,159.26,159.175,159.235,101200000.0
2008-04-10 16:41:00,159.23,159.31,159.23,159.31,107800000.0
2008-04-10 16:42:00,159.31,159.325,159.275,159.31,161400000.0
2008-04-10 16:43:00,159.31,159.415,159.305,159.405,138000000.0
2008-04-10 16:44:00,159.405,159.415,159.34,159.355,133500000.0
2008-04-10 16:45:00,159.355,159.37,159.325,159.335,212900000.0
2008-04-10 16:46:00,159.335,159.38,159.335,159.37,162000000.0
2008-04-10 16:47:00,159.37,159.405,159.345,159.405,383800000.0
2008-04-10 16:48:00,159.405,159.41,159.37,159.38,111600000.0
2008-04-10 16:49:00,159.38,159.4,159.355,159.36,96500000.0
2008-04-10 16:50:00,159.36,159.4,159.32,159.35,175000000.0
2008-04-10 16:51:00,159.35,159.38,159.335,159.335,171800000.0
2008-04-10 16:52:00,159.33,159.34,159.275,159.275,521100000.0
2008-04-10 16:53:00,159.275,159.28,159.24,159.275,303100000.0
2008-04-10 16:54:00,159.275,159.29,159.235,159.235,301000000.0
2008-04-10 16:55:00,159.235,159.27,159.21,159.25,498000000.0
2008-04-10 16:56:00,159.255,159.29,159.255,159.275,295800000.0
2008-04-10 16:57:00,159.28,159.38,159.26,159.38,570600000.0
2008-04-10 16:58:00,159.36,159.43,159.335,159.41,357400000.0
2008-04-10 16:59:00,159.41,159.49,159.405,159.44,413700000.0
2008-04-10 17:00:00,159.45,159.46,159.39,159.4,584400000.0
2008-04-10 17:01:00,159.4,159.43,159.38,159.42,310800000.0
2008-04-10 17:02:00,159.42,159.43,159.395,159.42,139300000.0
2008-04-10 17:03:00,159.42,159.43,159.39,159.41,107800000.0
2008-04-10 17:04:00,159.41,159.44,159.39,159.43,277800000.0
2008-04-10 17:05:00,159.43,159.51,159.43,159.505,291200000.0
2008-04-10 17:06:00,159.505,159.615,159.505,159.565,148100000.0
2008-04-10 17:07:00,159.565,159.64,159.565,159.59,123000000.0
2008-04-10 17:08:00,159.59,159.635,159.58,159.625,236900000.0
2008-04-10 17:09:00,159.625,159.65,159.6,159.6,606050000.0
2008-04-10 17:10:00,159.6,159.655,159.545,159.565,596500000.0
2008-04-10 17:11:00,159.57,159.62,159.55,159.59,412800000.0
2008-04-10 17:12:00,159.59,159.61,159.56,159.575,212800000.0
2008-04-10 17:13:00,159.58,159.63,159.57,159.615,477900000.0
2008-04-10 17:14:00,159.615,159.62,159.575,159.59,478000000.0
2008-04-10 17:15:00,159.59,159.615,159.57,159.615,395500000.0
2008-04-10 17:16:00,159.615,159.65,159.6,159.62,381600000.0
2008-04-10 17:17:00,159.62,159.64,159.59,159.64,307900000.0
2008-04-10 17:18:00,159.64,159.73,159.64,159.725,410200000.0
2008-04-10 17:19:00,159.725,159.875,159.725,159.865,536100000.0
2008-04-10 17:20:00,159.865,159.89,159.81,159.81,708900000.0
2008-04-10 17:21:00,159.82,159.88,159.82,159.83,102800000.0
2008-04-10 17:22:00,159.83,159.86,159.82,159.84,226500000.0
2008-04-10 17:23:00,159.84,159.85,159.81,159.85,234500000.0
2008-04-10 17:24:00,159.83,159.86,159.785,159.785,177100000.0
2008-04-10 17:25:00,159.785,159.82,159.78,159.79,107400000.0
2008-04-10 17:26:00,159.79,159.8,159.75,159.75,284800000.0
2008-04-10 17:27:00,159.75,159.75,159.72,159.75,288900000.0
2008-04-10 17:28:00,159.75,159.76,159.73,159.75,109500000.0
2008-04-10 17:29:00,159.75,159.75,159.7,159.73,152200000.0
2008-04-10 17:30:00,159.73,159.75,159.71,159.75,117100000.0
2008-04-10 17:31:00,159.75,159.755,159.69,159.71,115300000.0
2008-04-10 17:32:00,159.705,159.74,159.705,159.73,107200000.0
2008-04-10 17:33:00,159.73,159.81,159.72,159.805,172300000.0
2008-04-10 17:34:00,159.8,159.87,159.79,159.86,465200000.0
2008-04-10 17:35:00,159.86,159.98,159.86,159.94,467200000.0
2008-04-10 17:36:00,159.94,159.94,159.81,159.83,286000000.0
2008-04-10 17:37:00,159.83,159.89,159.815,159.815,672800000.0
2008-04-10 17:38:00,159.815,159.835,159.755,159.79,330600000.0
2008-04-10 17:39:00,159.79,159.83,159.77,159.805,581100000.0
2008-04-10 17:40:00,159.805,159.835,159.78,159.835,802700000.0
2008-04-10 17:41:00,159.835,159.86,159.815,159.84,552300000.0
2008-04-10 17:42:00,159.84,159.91,159.83,159.9,276500000.0
2008-04-10 17:43:00,159.9,160.09,159.9,160.08,159500000.0
2008-04-10 17:44:00,160.07,160.17,160.06,160.145,179400000.0
2008-04-10 17:45:00,160.15,160.21,160.12,160.14,379790000.0
2008-04-10 17:46:00,160.14,160.145,160.1,160.12,519380000.0
2008-04-10 17:47:00,160.13,160.15,160.115,160.14,450100000.0
2008-04-10 17:48:00,160.14,160.21,160.14,160.14,415800000.0
2008-04-10 17:49:00,160.15,160.19,160.11,160.13,427200000.0
2008-04-10 17:50:00,160.125,160.125,160.04,160.06,503499999.0
2008-04-10 17:51:00,160.06,160.08,159.98,159.98,664200003.0
2008-04-10 17:52:00,159.97,160.07,159.96,160.06,354800000.0
2008-04-10 17:53:00,160.06,160.11,160.03,160.05,342300000.0
2008-04-10 17:54:00,160.05,160.11,160.04,160.09,222200000.0
2008-04-10 17:55:00,160.09,160.17,160.09,160.17,386900000.0
2008-04-10 17:56:00,160.17,160.22,160.16,160.17,269200000.0
2008-04-10 17:57:00,160.17,160.205,160.16,160.185,845500000.0
2008-04-10 17:58:00,160.185,160.2,160.135,160.165,605300000.0
2008-04-10 17:59:00,160.165,160.19,160.125,160.125,535500000.0
2008-04-10 18:00:00,160.125,160.16,160.085,160.13,801500000.0
2008-04-10 18:01:00,160.13,160.18,160.11,160.12,760100000.0
2008-04-10 18:02:00,160.12,160.15,160.1,160.11,359949999.0
2008-04-10 18:03:00,160.11,160.15,160.1,160.13,595500000.0
2008-04-10 18:04:00,160.13,160.2,160.13,160.18,537200000.0
2008-04-10 18:05:00,160.18,160.19,160.15,160.19,909200000.0
2008-04-10 18:06:00,160.17,160.2,160.15,160.15,953100000.0
2008-04-10 18:07:00,160.15,160.15,160.11,160.11,663400000.0
2008-04-10 18:08:00,160.11,160.15,160.1,160.15,996500000.0
2008-04-10 18:09:00,160.15,160.15,160.09,160.1,982300000.0
2008-04-10 18:10:00,160.1,160.11,160.06,160.06,1245700000.0
2008-04-10 18:11:00,160.06,160.1,160.05,160.09,279600000.0
2008-04-10 18:12:00,160.09,160.11,160.07,160.09,200950000.0
2008-04-10 18:13:00,160.09,160.15,160.08,160.145,285200000.0
2008-04-10 18:14:00,160.14,160.14,160.06,160.12,495200000.0
2008-04-10 18:15:00,160.11,160.18,160.11,160.13,389900000.0
2008-04-10 18:16:00,160.13,160.15,160.1,160.1,608900000.0
2008-04-10 18:17:00,160.1,160.11,160.055,160.08,536800000.0
2008-04-10 18:18:00,160.08,160.12,160.08,160.11,168400000.0
2008-04-10 18:19:00,160.11,160.16,160.07,160.14,232900000.0
2008-04-10 18:20:00,160.14,160.185,160.14,160.17,373200000.0
2008-04-10 18:21:00,160.17,160.185,160.125,160.125,413800000.0
2008-04-10 18:22:00,160.125,160.16,160.125,160.155,816300000.0
2008-04-10 18:23:00,160.155,160.155,160.09,160.11,679800000.0
2008-04-10 18:24:00,160.11,160.14,160.11,160.13,874300000.0
2008-04-10 18:25:00,160.13,160.14,160.05,160.08,456600000.0
2008-04-10 18:26:00,160.08,160.09,160.08,160.09,505600000.0
2008-04-10 18:27:00,160.09,160.1,160.04,160.04,791300000.0
2008-04-10 18:28:00,160.04,160.09,160.035,160.08,331100000.0
2008-04-10 18:29:00,160.08,160.085,160.065,160.08,112600000.0
2008-04-10 18:30:00,160.08,160.09,160.05,160.09,212800000.0
2008-04-10 18:31:00,160.09,160.12,160.07,160.1,205700000.0
2008-04-10 18:32:00,160.1,160.18,160.1,160.16,182500000.0
2008-04-10 18:33:00,160.16,160.24,160.15,160.24,232100000.0
2008-04-10 18:34:00,160.23,160.24,160.18,160.205,186800000.0
2008-04-10 18:35:00,160.205,160.215,160.18,160.2,315800000.0
2008-04-10 18:36:00,160.2,160.46,160.2,160.46,213300000.0
2008-04-10 18:37:00,160.445,160.47,160.33,160.34,359400000.0
2008-04-10 18:38:00,160.35,160.38,160.34,160.38,265600000.0
2008-04-10 18:39:00,160.39,160.47,160.39,160.44,197200000.0
2008-04-10 18:40:00,160.44,160.44,160.38,160.41,299600000.0
2008-04-10 18:41:00,160.41,160.44,160.4,160.42,292100000.0
2008-04-10 18:42:00,160.42,160.43,160.34,160.36,513100000.0
2008-04-10 18:43:00,160.36,160.44,160.36,160.42,227700000.0
2008-04-10 18:44:00,160.42,160.43,160.385,160.43,163000000.0
2008-04-10 18:45:00,160.43,160.43,160.33,160.35,172400000.0
2008-04-10 18:46:00,160.35,160.37,160.33,160.36,571300000.0
2008-04-10 18:47:00,160.36,160.37,160.33,160.34,492400000.0
2008-04-10 18:48:00,160.34,160.34,160.28,160.31,175500000.0
2008-04-10 18:49:00,160.31,160.32,160.27,160.285,189700000.0
2008-04-10 18:50:00,160.285,160.29,160.2,160.24,398800000.0
2008-04-10 18:51:00,160.24,160.29,160.24,160.26,239300000.0
2008-04-10 18:52:00,160.255,160.26,160.23,160.23,154600000.0
2008-04-10 18:53:00,160.23,160.29,160.21,160.27,135600000.0
2008-04-10 18:54:00,160.27,160.3,160.26,160.28,369300000.0
2008-04-10 18:55:00,160.28,160.31,160.275,160.31,117000000.0
2008-04-10 18:56:00,160.31,160.32,160.235,160.24,175500000.0
2008-04-10 18:57:00,160.24,160.28,160.24,160.28,144900000.0
2008-04-10 18:58:00,160.28,160.31,160.28,160.29,260300000.0
2008-04-10 18:59:00,160.29,160.29,160.255,160.26,341200000.0
2008-04-10 19:00:00,160.26,160.3,160.26,160.29,440900000.0
2008-04-10 19:01:00,160.29,160.34,160.29,160.32,355900000.0
2008-04-10 19:02:00,160.32,160.34,160.3,160.32,263100000.0
2008-04-10 19:03:00,160.32,160.32,160.27,160.32,240100000.0
2008-04-10 19:04:00,160.32,160.34,160.28,160.28,115800000.0
2008-04-10 19:05:00,160.28,160.3,160.27,160.27,127700000.0
2008-04-10 19:06:00,160.27,160.31,160.24,160.25,302000000.0
2008-04-10 19:07:00,160.25,160.27,160.23,160.25,485300000.0
2008-04-10 19:08:00,160.25,160.27,160.23,160.235,530200000.0
2008-04-10 19:09:00,160.235,160.25,160.21,160.24,1015100000.0
2008-04-10 19:10:00,160.24,160.28,160.24,160.28,187800000.0
2008-04-10 19:11:00,160.29,160.29,160.245,160.27,225000000.0
2008-04-10 19:12:00,160.27,160.32,160.27,160.31,135100000.0
2008-04-10 19:13:00,160.32,160.38,160.31,160.34,155200000.0
2008-04-10 19:14:00,160.34,160.35,160.29,160.31,299100000.0
2008-04-10 19:15:00,160.31,160.32,160.28,160.3,330700000.0
2008-04-10 19:16:00,160.3,160.3,160.27,160.27,557500000.0
2008-04-10 19:17:00,160.27,160.27,160.21,160.235,291600000.0
2008-04-10 19:18:00,160.23,160.26,160.23,160.24,407900000.0
2008-04-10 19:19:00,160.24,160.25,160.24,160.25,484500000.0
2008-04-10 19:20:00,160.25,160.25,160.23,160.24,852700000.0
2008-04-10 19:21:00,160.24,160.31,160.24,160.28,550500000.0
2008-04-10 19:22:00,160.28,160.28,160.25,160.26,133800000.0
2008-04-10 19:23:00,160.26,160.31,160.26,160.28,216200000.0
2008-04-10 19:24:00,160.28,160.29,160.26,160.27,313500000.0
2008-04-10 19:25:00,160.27,160.32,160.27,160.32,115400000.0
2008-04-10 19:26:00,160.32,160.37,160.31,160.36,121100000.0
2008-04-10 19:27:00,160.36,160.37,160.31,160.31,127900000.0
2008-04-10 19:28:00,160.31,160.34,160.28,160.3,673800000.0
2008-04-10 19:29:00,160.3,160.34,160.29,160.29,451200000.0
2008-04-10 19:30:00,160.29,160.33,160.265,160.33,449800000.0
2008-04-10 19:31:00,160.33,160.33,160.27,160.28,392800000.0
2008-04-10 19:32:00,160.28,160.31,160.265,160.27,603300000.0
2008-04-10 19:33:00,160.27,160.36,160.27,160.315,417900000.0
2008-04-10 19:34:00,160.315,160.35,160.3,160.33,221800000.0
2008-04-10 19:35:00,160.33,160.34,160.27,160.29,290100000.0
2008-04-10 19:36:00,160.29,160.33,160.27,160.305,448400000.0
2008-04-10 19:37:00,160.3,160.34,160.3,160.34,550300000.0
2008-04-10 19:38:00,160.34,160.43,160.34,160.43,272100000.0
2008-04-10 19:39:00,160.43,160.46,160.415,160.42,92500000.0
2008-04-10 19:40:00,160.42,160.43,160.4,160.4,481400000.0
2008-04-10 19:41:00,160.4,160.41,160.39,160.41,439200000.0
2008-04-10 19:42:00,160.41,160.43,160.4,160.4,127800000.0
2008-04-10 19:43:00,160.4,160.42,160.39,160.39,335500000.0
2008-04-10 19:44:00,160.39,160.43,160.36,160.39,362100000.0
2008-04-10 19:45:00,160.39,160.46,160.39,160.43,217800000.0
2008-04-10 19:46:00,160.43,160.46,160.405,160.43,184000000.0
2008-04-10 19:47:00,160.43,160.475,160.41,160.435,236100001.0
2008-04-10 19:48:00,160.45,160.47,160.415,160.43,570100000.0
2008-04-10 19:49:00,160.43,160.46,160.405,160.41,289300000.0
2008-04-10 19:50:00,160.41,160.46,160.39,160.395,145000000.0
2008-04-10 19:51:00,160.39,160.48,160.37,160.43,147100000.0
2008-04-10 19:52:00,160.43,160.46,160.365,160.46,546299999.0
2008-04-10 19:53:00,160.46,160.46,160.375,160.375,743900000.0
2008-04-10 19:54:00,160.375,160.4,160.355,160.355,276900000.0
2008-04-10 19:55:00,160.355,160.395,160.335,160.345,295900000.0
2008-04-10 19:56:00,160.345,160.345,160.29,160.29,476400000.0
2008-04-10 19:57:00,160.29,160.36,160.285,160.36,295900000.0
2008-04-10 19:58:00,160.365,160.41,160.315,160.325,659800000.0
2008-04-10 19:59:00,160.325,160.325,160.275,160.275,816500000.0
2008-04-10 20:00:00,160.275,160.295,160.265,160.275,601900001.0
2008-04-10 20:01:00,160.275,160.295,160.255,160.285,649899997.0
2008-04-10 20:02:00,160.285,160.3,160.25,160.275,358700000.0
2008-04-10 20:03:00,160.275,160.275,160.215,160.235,881700000.0
2008-04-10 20:04:00,160.235,160.29,160.235,160.245,639200000.0
2008-04-10 20:05:00,160.245,160.27,160.245,160.25,475700000.0
2008-04-10 20:06:00,160.25,160.275,160.245,160.255,715700000.0
2008-04-10 20:07:00,160.255,160.275,160.245,160.245,987200000.0
2008-04-10 20:08:00,160.245,160.275,160.235,160.245,610000000.0
2008-04-10 20:09:00,160.245,160.295,160.245,160.295,465000000.0
2008-04-10 20:10:00,160.285,160.3,160.26,160.295,577600000.0
2008-04-10 20:11:00,160.295,160.31,160.27,160.29,479400000.0
2008-04-10 20:12:00,160.29,160.32,160.27,160.31,323300000.0
2008-04-10 20:13:00,160.31,160.31,160.3,160.305,129900000.0
2008-04-10 20:14:00,160.305,160.305,160.255,160.285,281100000.0
2008-04-10 20:15:00,160.285,160.285,160.205,160.21,709300001.0
2008-04-10 20:16:00,160.21,160.245,160.195,160.205,891900000.0
2008-04-10 20:17:00,160.205,160.25,160.205,160.24,784600000.0
2008-04-10 20:18:00,160.24,160.25,160.22,160.22,153200000.0
2008-04-10 20:19:00,160.22,160.255,160.22,160.24,152400000.0
2008-04-10 20:20:00,160.24,160.26,160.23,160.26,241200004.0
2008-04-10 20:21:00,160.26,160.26,160.175,160.2,582700000.0
2008-04-10 20:22:00,160.2,160.2,160.13,160.17,361000000.0
2008-04-10 20:23:00,160.17,160.19,160.125,160.125,650800000.0
2008-04-10 20:24:00,160.125,160.155,160.105,160.105,451600000.0
2008-04-10 20:25:00,160.115,160.13,160.0,160.055,699099999.0
2008-04-10 20:26:00,160.055,160.15,160.055,160.15,908200002.0
2008-04-10 20:27:00,160.15,160.15,160.08,160.085,312400000.0
2008-04-10 20:28:00,160.085,160.2,160.08,160.2,456700000.0
2008-04-10 20:29:00,160.2,160.22,160.16,160.18,122900000.0
2008-04-10 20:30:00,160.18,160.18,160.075,160.09,273900000.0
2008-04-10 20:31:00,160.09,160.11,160.045,160.045,604100000.0
2008-04-10 20:32:00,160.045,160.125,160.045,160.1,238700000.0
2008-04-10 20:33:00,160.1,160.16,160.065,160.16,277700000.0
2008-04-10 20:34:00,160.17,160.195,160.145,160.18,385600000.0
2008-04-10 20:35:00,160.18,160.285,160.165,160.26,189700000.0
2008-04-10 20:36:00,160.26,160.26,160.16,160.215,187200000.0
2008-04-10 20:37:00,160.22,160.26,160.19,160.19,160900000.0
2008-04-10 20:38:00,160.19,160.19,160.165,160.19,738600000.0
2008-04-10 20:39:00,160.19,160.19,160.115,160.135,393400000.0
2008-04-10 20:40:00,160.13,160.18,160.095,160.16,824400000.0
2008-04-10 20:41:00,160.16,160.17,160.095,160.115,248100000.0
2008-04-10 20:42:00,160.115,160.18,160.11,160.18,198800000.0
2008-04-10 20:43:00,160.18,160.19,160.16,160.18,128600000.0
2008-04-10 20:44:00,160.18,160.19,160.125,160.17,228800000.0
2008-04-10 20:45:00,160.17,160.175,160.12,160.16,144800000.0
2008-04-10 20:46:00,160.16,160.16,160.11,160.13,177300000.0
2008-04-10 20:47:00,160.13,160.17,160.12,160.13,170400000.0
2008-04-10 20:48:00,160.13,160.14,160.105,160.115,210600000.0
2008-04-10 20:49:00,160.12,160.18,160.115,160.16,270200000.0
2008-04-10 20:50:00,160.16,160.16,160.135,160.15,181300000.0
2008-04-10 20:51:00,160.175,160.24,160.165,160.24,594299999.0
2008-04-10 20:52:00,160.24,160.24,160.205,160.225,136900000.0
2008-04-10 20:53:00,160.225,160.245,160.22,160.22,137900000.0
2008-04-10 20:54:00,160.22,160.23,160.2,160.23,393100000.0
2008-04-10 20:55:00,160.23,160.24,160.21,160.21,264300000.0
2008-04-10 20:56:00,160.21,160.235,160.165,160.22,185199999.0
2008-04-10 20:57:00,160.22,160.355,160.21,160.345,185900000.0
2008-04-10 20:58:00,160.335,160.365,160.32,160.36,243400000.0
2008-04-10 20:59:00,160.37,160.44,160.36,160.37,196200000.0
2008-04-10 21:00:00,160.37,160.385,160.345,160.38,497000000.0
2008-04-10 21:01:00,160.38,160.395,160.36,160.385,195400000.0
2008-04-10 21:02:00,160.385,160.39,160.345,160.35,299700000.0
2008-04-10 21:03:00,160.345,160.365,160.295,160.295,453200000.0
2008-04-10 21:04:00,160.295,160.315,160.295,160.315,450900000.0
2008-04-10 21:05:00,160.315,160.375,160.315,160.355,276800000.0
2008-04-10 21:06:00,160.365,160.385,160.325,160.33,465800000.0
2008-04-10 21:07:00,160.33,160.35,160.325,160.33,285900000.0
2008-04-10 21:08:00,160.33,160.385,160.32,160.355,382600000.0
2008-04-10 21:09:00,160.355,160.38,160.35,160.38,99200000.0
2008-04-10 21:10:00,160.38,160.385,160.34,160.35,123000000.0
2008-04-10 21:11:00,160.35,160.35,160.31,160.325,167500000.0
2008-04-10 21:12:00,160.325,160.33,160.275,160.275,475800000.0
2008-04-10 21:13:00,160.275,160.285,160.275,160.275,541600000.0
2008-04-10 21:14:00,160.275,160.31,160.275,160.29,272800000.0
2008-04-10 21:15:00,160.29,160.34,160.28,160.315,317800000.0
2008-04-10 21:16:00,160.315,160.335,160.305,160.305,480100000.0
2008-04-10 21:17:00,160.305,160.34,160.265,160.305,345500000.0
2008-04-10 21:18:00,160.305,160.305,160.275,160.285,550000000.0
2008-04-10 21:19:00,160.285,160.285,160.245,160.255,1005899999.0
2008-04-10 21:20:00,160.255,160.275,160.245,160.265,818900000.0
2008-04-10 21:21:00,160.265,160.275,160.235,160.235,1125400000.0
2008-04-10 21:22:00,160.235,160.275,160.235,160.255,595199999.0
2008-04-10 21:23:00,160.255,160.265,160.245,160.255,797000000.0
2008-04-10 21:24:00,160.255,160.285,160.225,160.225,662500000.0
2008-04-10 21:25:00,160.225,160.27,160.225,160.26,213600000.0
2008-04-10 21:26:00,160.255,160.305,160.24,160.305,162900000.0
2008-04-10 21:27:00,160.32,160.32,160.28,160.3,220200000.0
2008-04-10 21:28:00,160.3,160.3,160.275,160.275,380200000.0
2008-04-10 21:29:00,160.275,160.34,160.235,160.32,440000000.0
2008-04-10 21:30:00,160.32,160.32,160.23,160.255,90500000.0
2008-04-10 21:31:00,160.25,160.255,160.185,160.19,368400000.0
2008-04-10 21:32:00,160.19,160.2,160.165,160.185,110600000.0
2008-04-10 21:33:00,160.185,160.2,160.165,160.17,105200000.0
2008-04-10 21:34:00,160.17,160.18,160.085,160.115,273100000.0
2008-04-10 21:35:00,160.115,160.185,160.105,160.18,466200000.0
2008-04-10 21:36:00,160.18,160.19,160.15,160.15,169500000.0
2008-04-10 21:37:00,160.15,160.18,160.12,160.155,167400000.0
2008-04-10 21:38:00,160.155,160.195,160.15,160.19,115600000.0
2008-04-10 21:39:00,160.19,160.19,160.15,160.175,104100000.0
2008-04-10 21:40:00,160.175,160.185,160.125,160.185,343800000.0
2008-04-10 21:41:00,160.185,160.215,160.135,160.14,105700000.0
2008-04-10 21:42:00,160.14,160.145,160.095,160.105,425500000.0
2008-04-10 21:43:00,160.105,160.165,160.09,160.165,987600000.0
2008-04-10 21:44:00,160.165,160.165,160.09,160.09,349300000.0
2008-04-10 21:45:00,160.09,160.095,160.065,160.07,178100000.0
2008-04-10 21:46:00,160.07,160.085,160.04,160.05,126200000.0
2008-04-10 21:47:00,160.05,160.07,160.05,160.07,83700000.0
2008-04-10 21:48:00,160.07,160.1,160.055,160.09,116400000.0
2008-04-10 21:49:00,160.09,160.115,160.08,160.11,84300000.0
2008-04-10 21:50:00,160.11,160.11,160.085,160.085,94400000.0
2008-04-10 21:51:00,160.085,160.12,160.075,160.11,95800000.0
2008-04-10 21:52:00,160.11,160.19,160.1,160.19,422600000.0
2008-04-10 21:53:00,160.19,160.23,160.185,160.22,102500000.0
2008-04-10 21:54:00,160.22,160.225,160.185,160.21,447400000.0
2008-04-10 21:55:00,160.21,160.225,160.21,160.225,79600000.0
2008-04-10 21:56:00,160.225,160.24,160.225,160.24,113800000.0
2008-04-10 21:57:00,160.24,160.25,160.22,160.24,122500000.0
2008-04-10 21:58:00,160.24,160.28,160.24,160.265,97700000.0
2008-04-10 21:59:00,160.265,160.275,160.265,160.275,91200000.0
2008-04-10 22:00:00,160.275,160.275,160.26,160.275,88100000.0
2008-04-10 22:01:00,160.275,160.295,160.255,160.255,105200000.0
2008-04-10 22:02:00,160.255,160.3,160.255,160.3,307100000.0
2008-04-10 22:03:00,160.3,160.3,160.29,160.29,126700000.0
2008-04-10 22:04:00,160.29,160.31,160.29,160.3,154400000.0
2008-04-10 22:05:00,160.3,160.3,160.29,160.29,143400000.0
2008-04-10 22:06:00,160.29,160.33,160.27,160.33,290400000.0
2008-04-10 22:07:00,160.33,160.365,160.33,160.365,344300000.0
2008-04-10 22:08:00,160.365,160.425,160.355,160.38,529900000.0
2008-04-10 22:09:00,160.38,160.44,160.38,160.42,145200000.0
2008-04-10 22:10:00,160.42,160.44,160.42,160.43,89400000.0
2008-04-10 22:11:00,160.43,160.43,160.385,160.385,826800000.0
2008-04-10 22:12:00,160.385,160.395,160.375,160.395,1008300000.0
2008-04-10 22:13:00,160.395,160.43,160.395,160.42,390400000.0
2008-04-10 22:14:00,160.42,160.42,160.41,160.41,99600000.0
2008-04-10 22:15:00,160.41,160.43,160.395,160.41,130900000.0
2008-04-10 22:16:00,160.41,160.42,160.395,160.41,456500000.0
2008-04-10 22:17:00,160.41,160.41,160.38,160.395,487500000.0
2008-04-10 22:18:00,160.395,160.43,160.38,160.395,241500000.0
2008-04-10 22:19:00,160.39,160.42,160.39,160.42,311500000.0
2008-04-10 22:20:00,160.42,160.44,160.395,160.43,448100000.0
2008-04-10 22:21:00,160.43,160.45,160.415,160.425,296700000.0
2008-04-10 22:22:00,160.425,160.46,160.425,160.44,157400000.0
2008-04-10 22:23:00,160.44,160.46,160.425,160.45,214700000.0
2008-04-10 22:24:00,160.45,160.47,160.43,160.45,93500000.0
2008-04-10 22:25:00,160.45,160.48,160.45,160.46,129900000.0
2008-04-10 22:26:00,160.46,160.47,160.435,160.45,329200000.0
2008-04-10 22:27:00,160.45,160.46,160.45,160.46,93000000.0
2008-04-10 22:28:00,160.46,160.47,160.45,160.45,94800000.0
2008-04-10 22:29:00,160.45,160.46,160.435,160.46,220100000.0
2008-04-10 22:30:00,160.46,160.46,160.44,160.46,141300000.0
2008-04-10 22:31:00,160.46,160.465,160.42,160.445,176100000.0
2008-04-10 22:32:00,160.445,160.455,160.435,160.445,88200000.0
2008-04-10 22:33:00,160.445,160.46,160.44,160.45,101100000.0
2008-04-10 22:34:00,160.45,160.455,160.44,160.445,98500000.0
2008-04-10 22:35:00,160.445,160.48,160.445,160.47,90800000.0
2008-04-10 22:36:00,160.47,160.495,160.465,160.475,124700000.0
2008-04-10 22:37:00,160.475,160.485,160.47,160.485,111600000.0
2008-04-10 22:38:00,160.485,160.49,160.47,160.49,95100000.0
2008-04-10 22:39:00,160.49,160.51,160.48,160.48,103400000.0
2008-04-10 22:40:00,160.48,160.5,160.48,160.48,103400000.0
2008-04-10 22:41:00,160.48,160.49,160.475,160.475,98300000.0
2008-04-10 22:42:00,160.475,160.49,160.475,160.49,123000000.0
2008-04-10 22:43:00,160.49,160.49,160.475,160.49,80600000.0
2008-04-10 22:44:00,160.49,160.52,160.47,160.48,102500000.0
2008-04-10 22:45:00,160.48,160.51,160.48,160.5,93500000.0
2008-04-10 22:46:00,160.5,160.51,160.5,160.5,107200000.0
2008-04-10 22:47:00,160.5,160.56,160.5,160.54,193000000.0
2008-04-10 22:48:00,160.54,160.55,160.525,160.525,133300000.0
2008-04-10 22:49:00,160.525,160.54,160.475,160.495,313200000.0
2008-04-10 22:50:00,160.495,160.52,160.48,160.505,564500000.0
2008-04-10 22:51:00,160.5,160.525,160.5,160.525,138600000.0
2008-04-10 22:52:00,160.525,160.53,160.52,160.52,175800000.0
2008-04-10 22:53:00,160.52,160.53,160.5,160.53,94900000.0
2008-04-10 22:54:00,160.53,160.53,160.49,160.5,500100000.0
2008-04-10 22:55:00,160.5,160.5,160.5,160.5,748300000.0
2008-04-10 22:56:00,160.5,160.51,160.49,160.5,490600000.0
2008-04-10 22:57:00,160.5,160.51,160.5,160.5,629800000.0
2008-04-10 22:58:00,160.5,160.5,160.47,160.47,592700000.0
2008-04-10 22:59:00,160.47,160.475,160.45,160.45,987300000.0
2008-04-10 23:00:00,160.45,160.45,160.42,160.44,2050400000.0
2008-04-10 23:01:00,160.45,160.46,160.43,160.43,860000000.0
2008-04-10 23:02:00,160.42,160.42,160.33,160.4,860000000.0
2008-04-10 23:03:00,160.33,160.365,160.33,160.345,341200000.0
2008-04-10 23:04:00,160.345,160.345,160.325,160.335,136800000.0
2008-04-10 23:05:00,160.335,160.37,160.335,160.355,283000000.0
2008-04-10 23:06:00,160.355,160.355,160.33,160.34,72400000.0
2008-04-10 23:07:00,160.34,160.4,160.305,160.385,70100000.0
2008-04-10 23:08:00,160.385,160.385,160.38,160.38,59000000.0
2008-04-10 23:09:00,160.385,160.385,160.35,160.355,58800000.0
2008-04-10 23:10:00,160.355,160.355,160.34,160.345,120000000.0
2008-04-10 23:11:00,160.345,160.345,160.34,160.34,236800000.0
2008-04-10 23:12:00,160.34,160.34,160.34,160.34,151200000.0
2008-04-10 23:13:00,160.34,160.34,160.34,160.34,228000000.0
2008-04-10 23:14:00,160.34,160.34,160.34,160.34,570000000.0
2008-04-10 23:15:00,160.34,160.34,160.32,160.34,1585900000.0
2008-04-10 23:16:00,160.34,160.34,160.32,160.32,1911500000.0
2008-04-10 23:17:00,160.32,160.33,160.3,160.315,171500000.0
2008-04-10 23:18:00,160.315,160.33,160.3,160.3,203800000.0
2008-04-10 23:19:00,160.3,160.31,160.3,160.3,354400000.0
2008-04-10 23:20:00,160.3,160.3,160.3,160.3,352800000.0
2008-04-10 23:21:00,160.3,160.3,160.29,160.29,809600000.0
2008-04-10 23:22:00,160.29,160.29,160.25,160.25,438000000.0
2008-04-10 23:23:00,160.25,160.26,160.24,160.26,352900000.0
2008-04-10 23:24:00,160.26,160.26,160.21,160.22,1171500000.0
2008-04-10 23:25:00,160.25,160.25,160.23,160.24,631200000.0
2008-04-10 23:26:00,160.23,160.24,160.23,160.24,631200000.0
2008-04-10 23:27:00,160.22,160.23,160.2,160.21,631200000.0
2008-04-10 23:28:00,160.21,160.21,160.205,160.205,751800000.0
2008-04-10 23:29:00,160.205,160.215,160.2,160.2,142500000.0
2008-04-10 23:30:00,160.2,160.2,160.19,160.19,284800000.0
2008-04-10 23:31:00,160.19,160.21,160.19,160.19,1140600000.0
2008-04-10 23:32:00,160.19,160.22,160.19,160.22,1379400000.0
2008-04-10 23:33:00,160.22,160.22,160.19,160.19,1006700000.0
2008-04-10 23:34:00,160.19,160.2,160.19,160.2,1187800000.0
2008-04-10 23:35:00,160.22,160.22,160.21,160.21,1187800000.0
2008-04-10 23:36:00,160.2,160.21,160.18,160.19,1187800000.0
2008-04-10 23:37:00,160.19,160.22,160.19,160.2,1187800000.0
2008-04-10 23:39:00,160.19,160.23,160.19,160.19,384300000.0
2008-04-10 23:40:00,160.19,160.2,160.19,160.2,873200000.0
2008-04-10 23:41:00,160.22,160.22,160.21,160.21,1255500000.0
2008-04-10 23:42:00,160.23,160.23,160.2,160.2,1255500000.0
2008-04-10 23:43:00,160.19,160.24,160.19,160.2,1255500000.0
2008-04-10 23:44:00,160.2,160.21,160.19,160.19,494100000.0
2008-04-10 23:45:00,160.19,160.2,160.19,160.2,646100000.0
2008-04-10 23:46:00,160.2,160.2,160.2,160.2,665700000.0
2008-04-10 23:47:00,160.2,160.2,160.2,160.2,657300000.0
2008-04-10 23:48:00,160.2,160.2,160.2,160.2,694100000.0
2008-04-10 23:49:00,160.2,160.205,160.2,160.2,716700000.0
2008-04-10 23:50:00,160.2,160.21,160.2,160.2,869800000.0
2008-04-10 23:51:00,160.2,160.2,160.2,160.2,655200000.0
2008-04-10 23:52:00,160.2,160.205,160.2,160.2,653100000.0
2008-04-10 23:53:00,160.2,160.2,160.2,160.2,655200000.0
2008-04-10 23:54:00,160.2,160.2,160.2,160.2,657300000.0
2008-04-10 23:55:00,160.2,160.21,160.2,160.2,804200000.0
2008-04-10 23:56:00,160.2,160.205,160.2,160.205,504500000.0
2008-04-10 23:57:00,160.205,160.21,160.2,160.21,344200000.0
2008-04-10 23:58:00,160.21,160.21,160.205,160.205,61800000.0
2008-04-10 23:59:00,160.205,160.205,160.2,160.2,1070300000.0
2008-04-11 00:00:00,160.2,160.27,160.2,160.24,246900000.0
2008-04-11 00:01:00,160.24,160.26,160.2,160.21,144800000.0
2008-04-11 00:02:00,160.21,160.23,160.205,160.22,233300000.0
2008-04-11 00:03:00,160.22,160.225,160.22,160.225,91200000.0
2008-04-11 00:04:00,160.225,160.225,160.225,160.225,122000000.0
2008-04-11 00:05:00,160.225,160.225,160.215,160.215,52200000.0
2008-04-11 00:06:00,160.215,160.22,160.21,160.22,1882700000.0
2008-04-11 00:07:00,160.23,160.23,160.22,160.22,1694900000.0
2008-04-11 00:08:00,160.22,160.23,160.22,160.22,1694900000.0
2008-04-11 00:09:00,160.22,160.25,160.22,160.23,536900000.0
2008-04-11 00:10:00,160.23,160.31,160.23,160.29,591100000.0
2008-04-11 00:11:00,160.29,160.31,160.29,160.305,313000000.0
2008-04-11 00:12:00,160.305,160.31,160.28,160.29,88900000.0
2008-04-11 00:13:00,160.29,160.29,160.29,160.29,135600000.0
2008-04-11 00:14:00,160.29,160.3,160.285,160.29,125000000.0
2008-04-11 00:15:00,160.29,160.29,160.23,160.26,339400000.0
2008-04-11 00:16:00,160.26,160.31,160.22,160.22,250800000.0
2008-04-11 00:17:00,160.22,160.24,160.2,160.215,1313700000.0
2008-04-11 00:18:00,160.215,160.235,160.21,160.22,67600000.0
2008-04-11 00:19:00,160.22,160.27,160.21,160.25,855600000.0
2008-04-11 00:20:00,160.24,160.26,160.24,160.24,1605200000.0
2008-04-11 00:21:00,160.23,160.26,160.23,160.24,1605200000.0
2008-04-11 00:22:00,160.24,160.26,160.22,160.22,1605200000.0
2008-04-11 00:23:00,160.22,160.23,160.21,160.22,109100000.0
2008-04-11 00:24:00,160.22,160.23,160.2,160.2,1185800000.0
2008-04-11 00:25:00,160.2,160.205,160.2,160.2,1737200000.0
2008-04-11 00:26:00,160.2,160.2,160.2,160.2,1762200000.0
2008-04-11 00:27:00,160.2,160.21,160.2,160.21,1364300000.0
2008-04-11 00:28:00,160.21,160.22,160.21,160.21,1484600000.0
2008-04-11 00:29:00,160.21,160.24,160.21,160.23,1851400000.0
2008-04-11 00:30:00,160.23,160.24,160.23,160.24,1717300000.0
2008-04-11 00:31:00,160.24,160.245,160.24,160.24,1672300000.0
2008-04-11 00:32:00,160.24,160.24,160.23,160.23,1632800000.0
2008-04-11 00:33:00,160.23,160.23,160.23,160.23,2059200000.0
2008-04-11 00:34:00,160.23,160.23,160.23,160.23,2069200000.0
2008-04-11 00:35:00,160.24,160.24,160.19,160.2,1816300000.0
2008-04-11 00:36:00,160.21,160.21,160.2,160.2,1816300000.0
2008-04-11 00:37:00,160.21,160.21,160.19,160.2,1816300000.0
2008-04-11 00:38:00,160.2,160.2,160.2,160.2,1816300000.0
2008-04-11 00:39:00,160.2,160.2,160.2,160.2,2043900000.0
2008-04-11 00:40:00,160.2,160.22,160.2,160.2,1727600001.0
2008-04-11 00:41:00,160.2,160.21,160.2,160.2,2111200000.0
2008-04-11 00:42:00,160.2,160.21,160.2,160.21,928100000.0
2008-04-11 00:43:00,160.21,160.22,160.2,160.22,757600000.0
2008-04-11 00:44:00,160.22,160.265,160.21,160.25,810100000.0
2008-04-11 00:45:00,160.25,160.27,160.25,160.25,1565600000.0
2008-04-11 00:46:00,160.25,160.28,160.25,160.26,1179500000.0
2008-04-11 00:47:00,160.26,160.29,160.26,160.26,524600000.0
2008-04-11 00:48:00,160.26,160.27,160.26,160.27,1033300000.0
2008-04-11 00:49:00,160.27,160.285,160.27,160.285,143200000.0
2008-04-11 00:50:00,160.285,160.29,160.28,160.285,79700000.0
2008-04-11 00:51:00,160.285,160.285,160.26,160.28,142800000.0
2008-04-11 00:52:00,160.28,160.28,160.27,160.275,156200000.0
2008-04-11 00:53:00,160.275,160.42,160.275,160.42,723800008.0
2008-04-11 00:54:00,160.42,160.62,160.41,160.62,632999998.0
2008-04-11 00:55:00,160.61,160.76,160.61,160.65,351500000.0
2008-04-11 00:56:00,160.645,160.68,160.61,160.63,402700000.0
2008-04-11 00:57:00,160.63,160.76,160.62,160.71,562600000.0
2008-04-11 00:58:00,160.71,160.73,160.71,160.71,394800000.0
2008-04-11 00:59:00,160.71,160.72,160.67,160.7,300300000.0
2008-04-11 01:00:00,160.66,160.72,160.66,160.71,416400000.0
2008-04-11 01:01:00,160.71,160.71,160.69,160.7,283600000.0
2008-04-11 01:02:00,160.7,160.71,160.62,160.67,281000000.0
2008-04-11 01:03:00,160.67,160.67,160.61,160.63,232200000.0
2008-04-11 01:04:00,160.625,160.63,160.58,160.6,285200000.0
2008-04-11 01:05:00,160.6,160.62,160.565,160.575,362600000.0
2008-04-11 01:06:00,160.57,160.59,160.56,160.57,772600000.0
2008-04-11 01:07:00,160.57,160.575,160.53,160.54,280100000.0
2008-04-11 01:08:00,160.54,160.58,160.54,160.54,210500000.0
2008-04-11 01:09:00,160.54,160.54,160.48,160.5,312000000.0
2008-04-11 01:10:00,160.48,160.48,160.35,160.42,503000000.0
2008-04-11 01:11:00,160.42,160.42,160.36,160.42,427600000.0
2008-04-11 01:12:00,160.42,160.48,160.4,160.47,450200000.0
2008-04-11 01:13:00,160.47,160.49,160.445,160.45,290900000.0
2008-04-11 01:14:00,160.45,160.45,160.44,160.44,340200000.0
2008-04-11 01:15:00,160.44,160.44,160.37,160.38,696800000.0
2008-04-11 01:16:00,160.38,160.385,160.32,160.37,330400000.0
2008-04-11 01:17:00,160.37,160.385,160.35,160.38,265400000.0
2008-04-11 01:18:00,160.38,160.41,160.38,160.41,382000000.0
2008-04-11 01:19:00,160.41,160.42,160.41,160.41,632400000.0
2008-04-11 01:20:00,160.41,160.41,160.38,160.4,508000000.0
2008-04-11 01:21:00,160.4,160.4,160.4,160.4,366400000.0
2008-04-11 01:22:00,160.4,160.41,160.39,160.4,412000000.0
2008-04-11 01:23:00,160.4,160.41,160.38,160.39,245200000.0
2008-04-11 01:24:00,160.39,160.39,160.38,160.38,380900000.0
2008-04-11 01:25:00,160.38,160.38,160.35,160.36,892000000.0
2008-04-11 01:26:00,160.36,160.36,160.345,160.345,603600000.0
2008-04-11 01:27:00,160.345,160.355,160.33,160.33,275200000.0
2008-04-11 01:28:00,160.33,160.33,160.3,160.32,293500000.0
2008-04-11 01:29:00,160.32,160.32,160.315,160.32,267000000.0
2008-04-11 01:30:00,160.32,160.32,160.31,160.31,1513800000.0
2008-04-11 01:31:00,160.31,160.34,160.31,160.34,545800000.0
2008-04-11 01:32:00,160.34,160.34,160.33,160.34,2128400000.0
2008-04-11 01:33:00,160.34,160.39,160.33,160.385,1827800001.0
2008-04-11 01:34:00,160.385,160.39,160.38,160.38,336400000.0
2008-04-11 01:35:00,160.38,160.39,160.38,160.39,203700000.0
2008-04-11 01:36:00,160.39,160.39,160.37,160.37,414800000.0
2008-04-11 01:37:00,160.38,160.38,160.37,160.38,278300000.0
2008-04-11 01:38:00,160.38,160.4,160.38,160.38,922900000.0
2008-04-11 01:39:00,160.38,160.38,160.38,160.38,1190000000.0
2008-04-11 01:40:00,160.38,160.38,160.37,160.37,396800000.0
2008-04-11 01:41:00,160.37,160.385,160.37,160.38,426400000.0
2008-04-11 01:42:00,160.38,160.445,160.38,160.435,575400000.0
2008-04-11 01:43:00,160.435,160.445,160.38,160.41,773075000.0
2008-04-11 01:44:00,160.41,160.43,160.38,160.4,737199999.0
2008-04-11 01:45:00,160.4,160.41,160.37,160.37,476800000.0
2008-04-11 01:46:00,160.37,160.37,160.32,160.34,387800000.0
2008-04-11 01:47:00,160.34,160.34,160.31,160.32,395300000.0
2008-04-11 01:48:00,160.32,160.385,160.32,160.36,296600000.0
2008-04-11 01:49:00,160.36,160.38,160.33,160.34,254899998.0
2008-04-11 01:50:00,160.34,160.355,160.315,160.34,681500000.0
2008-04-11 01:51:00,160.34,160.35,160.33,160.34,2140600019.0
2008-04-11 01:52:00,160.35,160.35,160.34,160.34,992800000.0
2008-04-11 01:53:00,160.36,160.36,160.31,160.32,992800000.0
2008-04-11 01:54:00,160.33,160.33,160.3,160.3,992800000.0
2008-04-11 01:55:00,160.3,160.3,160.23,160.25,548000000.0
2008-04-11 01:56:00,160.25,160.285,160.23,160.23,1911099987.0
2008-04-11 01:57:00,160.21,160.22,160.19,160.22,1541600005.0
2008-04-11 01:58:00,160.235,160.235,160.05,160.15,1541600005.0
2008-04-11 01:59:00,160.15,160.21,160.15,160.21,304599999.0
2008-04-11 02:00:00,160.21,160.27,160.21,160.25,904100007.0
2008-04-11 02:01:00,160.25,160.37,160.25,160.33,481900008.0
2008-04-11 02:02:00,160.33,160.385,160.33,160.355,700600019.0
2008-04-11 02:03:00,160.355,160.435,160.35,160.4,1009799999.0
2008-04-11 02:04:00,160.4,160.44,160.37,160.39,757700000.0
2008-04-11 02:05:00,160.4,160.4,160.38,160.38,917200000.0
2008-04-11 02:06:00,160.39,160.42,160.38,160.41,917200000.0
2008-04-11 02:07:00,160.41,160.42,160.39,160.405,1145600000.0
2008-04-11 02:08:00,160.405,160.41,160.39,160.4,509900000.0
2008-04-11 02:09:00,160.4,160.42,160.39,160.39,386200001.0
2008-04-11 02:10:00,160.39,160.41,160.34,160.34,968600000.0
2008-04-11 02:11:00,160.34,160.425,160.32,160.425,483800000.0
2008-04-11 02:12:00,160.425,160.43,160.38,160.41,1501500038.0
2008-04-11 02:13:00,160.41,160.43,160.39,160.405,1383300030.0
2008-04-11 02:14:00,160.405,160.41,160.37,160.37,891400000.0
2008-04-11 02:15:00,160.37,160.38,160.32,160.37,277300000.0
2008-04-11 02:16:00,160.37,160.37,160.305,160.325,265600000.0
2008-04-11 02:17:00,160.325,160.345,160.32,160.33,243500000.0
2008-04-11 02:18:00,160.33,160.33,160.3,160.305,553100000.0
2008-04-11 02:19:00,160.305,160.32,160.28,160.28,1039000000.0
2008-04-11 02:20:00,160.29,160.29,160.26,160.29,197900000.0
2008-04-11 02:21:00,160.29,160.325,160.28,160.325,308300000.0
2008-04-11 02:22:00,160.33,160.355,160.33,160.34,1785700000.0
2008-04-11 02:23:00,160.34,160.365,160.34,160.36,1053900002.0
2008-04-11 02:24:00,160.36,160.36,160.34,160.34,893100000.0
2008-04-11 02:25:00,160.34,160.36,160.32,160.32,1022400000.0
2008-04-11 02:26:00,160.32,160.34,160.315,160.34,788400000.0
2008-04-11 02:27:00,160.34,160.39,160.32,160.39,700200000.0
2008-04-11 02:28:00,160.39,160.39,160.36,160.39,917600000.0
2008-04-11 02:29:00,160.39,160.43,160.38,160.43,731800001.0
2008-04-11 02:30:00,160.43,160.47,160.43,160.47,1143400000.0
2008-04-11 02:31:00,160.47,160.53,160.47,160.5,583500000.0
2008-04-11 02:32:00,160.52,160.55,160.5,160.54,844900000.0
2008-04-11 02:33:00,160.54,160.58,160.53,160.57,675500000.0
2008-04-11 02:34:00,160.57,160.585,160.56,160.57,810500000.0
2008-04-11 02:35:00,160.57,160.57,160.52,160.55,707500000.0
2008-04-11 02:36:00,160.55,160.55,160.51,160.51,901100000.0
2008-04-11 02:37:00,160.51,160.52,160.5,160.52,1057500000.0
2008-04-11 02:38:00,160.52,160.53,160.5,160.5,807900000.0
2008-04-11 02:39:00,160.5,160.57,160.49,160.56,957800000.0
2008-04-11 02:40:00,160.56,160.65,160.555,160.63,624200000.0
2008-04-11 02:41:00,160.63,160.645,160.62,160.62,907200000.0
2008-04-11 02:42:00,160.62,160.62,160.54,160.56,766900000.0
2008-04-11 02:43:00,160.56,160.58,160.53,160.58,642000000.0
2008-04-11 02:44:00,160.58,160.6,160.57,160.57,552300000.0
2008-04-11 02:45:00,160.57,160.58,160.55,160.58,499900000.0
2008-04-11 02:46:00,160.58,160.58,160.56,160.565,1148200000.0
2008-04-11 02:47:00,160.57,160.57,160.54,160.56,379600000.0
2008-04-11 02:48:00,160.56,160.58,160.55,160.57,418300000.0
2008-04-11 02:49:00,160.57,160.58,160.54,160.54,533400000.0
2008-04-11 02:50:00,160.54,160.57,160.54,160.56,1031400000.0
2008-04-11 02:51:00,160.56,160.56,160.53,160.55,837700000.0
2008-04-11 02:52:00,160.55,160.56,160.53,160.56,852800000.0
2008-04-11 02:53:00,160.56,160.56,160.53,160.55,914300000.0
2008-04-11 02:54:00,160.55,160.61,160.55,160.59,947600000.0
2008-04-11 02:55:00,160.58,160.61,160.56,160.59,716100000.0
2008-04-11 02:56:00,160.59,160.63,160.57,160.625,795699992.0
2008-04-11 02:57:00,160.625,160.63,160.6,160.62,786000000.0
2008-04-11 02:58:00,160.62,160.68,160.59,160.67,1075800000.0
2008-04-11 02:59:00,160.67,160.68,160.65,160.66,1203400000.0
2008-04-11 03:00:00,160.66,160.68,160.64,160.67,840700000.0
2008-04-11 03:01:00,160.67,160.67,160.64,160.65,913400000.0
2008-04-11 03:02:00,160.65,160.67,160.65,160.66,804000000.0
2008-04-11 03:03:00,160.66,160.67,160.65,160.65,590500000.0
2008-04-11 03:04:00,160.65,160.65,160.55,160.56,762000000.0
2008-04-11 03:05:00,160.56,160.61,160.56,160.6,923400000.0
2008-04-11 03:06:00,160.6,160.64,160.6,160.63,631600000.0
2008-04-11 03:07:00,160.63,160.63,160.6,160.61,944100000.0
2008-04-11 03:08:00,160.61,160.62,160.595,160.595,535500000.0
2008-04-11 03:09:00,160.595,160.6,160.58,160.6,630600000.0
2008-04-11 03:10:00,160.6,160.61,160.6,160.61,1113400000.0
2008-04-11 03:11:00,160.61,160.63,160.61,160.63,1289300000.0
2008-04-11 03:12:00,160.63,160.65,160.63,160.63,956400000.0
2008-04-11 03:13:00,160.63,160.63,160.585,160.6,914500000.0
2008-04-11 03:14:00,160.6,160.6,160.6,160.6,1598100000.0
2008-04-11 03:15:00,160.6,160.6,160.58,160.6,1598100000.0
2008-04-11 03:16:00,160.6,160.61,160.6,160.61,1659400000.0
2008-04-11 03:17:00,160.61,160.62,160.61,160.62,1231600000.0
2008-04-11 03:18:00,160.62,160.65,160.62,160.65,358600000.0
2008-04-11 03:19:00,160.65,160.69,160.65,160.68,458200000.0
2008-04-11 03:20:00,160.68,160.68,160.66,160.66,633800000.0
2008-04-11 03:21:00,160.66,160.68,160.66,160.68,455200000.0
2008-04-11 03:22:00,160.68,160.69,160.67,160.69,91000000.0
2008-04-11 03:23:00,160.69,160.71,160.67,160.71,257900000.0
2008-04-11 03:24:00,160.71,160.73,160.71,160.73,166200000.0
2008-04-11 03:25:00,160.73,160.77,160.71,160.77,132300000.0
2008-04-11 03:26:00,160.77,160.78,160.75,160.76,829800000.0
2008-04-11 03:27:00,160.76,160.76,160.7,160.73,423400000.0
2008-04-11 03:28:00,160.73,160.75,160.72,160.74,186000000.0
2008-04-11 03:29:00,160.74,160.74,160.735,160.74,173700000.0
2008-04-11 03:30:00,160.74,160.76,160.74,160.745,188000000.0
2008-04-11 03:31:00,160.745,160.77,160.745,160.76,163100000.0
2008-04-11 03:32:00,160.76,160.78,160.75,160.78,155200000.0
2008-04-11 03:33:00,160.78,160.82,160.78,160.81,173400000.0
2008-04-11 03:34:00,160.81,160.81,160.78,160.79,172000000.0
2008-04-11 03:35:00,160.79,160.795,160.79,160.795,194800000.0
2008-04-11 03:36:00,160.795,160.8,160.775,160.785,513700000.0
2008-04-11 03:37:00,160.785,160.785,160.75,160.76,184600000.0
2008-04-11 03:38:00,160.76,160.77,160.76,160.76,155900000.0
2008-04-11 03:39:00,160.76,160.78,160.76,160.77,222900000.0
2008-04-11 03:40:00,160.77,160.78,160.77,160.77,204500000.0
2008-04-11 03:41:00,160.77,160.87,160.765,160.84,189300000.0
2008-04-11 03:42:00,160.84,160.865,160.84,160.85,191400000.0
2008-04-11 03:43:00,160.85,160.915,160.85,160.89,188000000.0
2008-04-11 03:44:00,160.89,160.93,160.89,160.93,177200000.0
2008-04-11 03:45:00,160.93,160.95,160.92,160.95,161400000.0
2008-04-11 03:46:00,160.95,160.99,160.95,160.99,195900000.0
2008-04-11 03:47:00,160.99,160.995,160.97,160.99,151200000.0
2008-04-11 03:48:00,160.99,161.075,160.99,161.07,189400000.0
2008-04-11 03:49:00,161.07,161.165,161.07,161.135,163400000.0
2008-04-11 03:50:00,161.135,161.14,161.04,161.065,232700000.0
2008-04-11 03:51:00,161.065,161.085,161.05,161.06,240200000.0
2008-04-11 03:52:00,161.06,161.06,160.99,161.0,1083400000.0
2008-04-11 03:53:00,161.0,161.01,160.97,160.975,685000000.0
2008-04-11 03:54:00,160.975,160.985,160.96,160.97,530400000.0
2008-04-11 03:55:00,160.97,160.97,160.825,160.915,567900000.0
2008-04-11 03:56:00,160.915,160.93,160.89,160.92,564100000.0
2008-04-11 03:57:00,160.92,160.97,160.9,160.91,326600000.0
2008-04-11 03:58:00,160.91,160.925,160.885,160.9,267200000.0
2008-04-11 03:59:00,160.9,160.9,160.86,160.86,518300000.0
2008-04-11 04:00:00,160.87,160.89,160.86,160.86,459200000.0
2008-04-11 04:01:00,160.86,160.885,160.855,160.885,366900000.0
2008-04-11 04:02:00,160.885,160.89,160.885,160.89,17700000.0
2008-04-11 04:03:00,160.89,160.895,160.84,160.86,283200000.0
2008-04-11 04:04:00,160.86,160.86,160.75,160.78,477200001.0
2008-04-11 04:05:00,160.78,160.81,160.77,160.8,429200000.0
2008-04-11 04:06:00,160.8,160.81,160.75,160.75,1051600002.0
2008-04-11 04:07:00,160.75,160.8,160.75,160.78,459700000.0
2008-04-11 04:08:00,160.78,160.83,160.77,160.825,233600000.0
2008-04-11 04:09:00,160.825,160.84,160.77,160.79,533100001.0
2008-04-11 04:10:00,160.79,160.81,160.79,160.8,244500000.0
2008-04-11 04:11:00,160.8,160.81,160.78,160.8,357400000.0
2008-04-11 04:12:00,160.8,160.825,160.79,160.825,242200000.0
2008-04-11 04:13:00,160.825,160.84,160.825,160.84,206100000.0
2008-04-11 04:14:00,160.84,160.91,160.835,160.89,311500000.0
2008-04-11 04:15:00,160.89,160.975,160.89,160.97,536200000.0
2008-04-11 04:16:00,160.965,160.985,160.96,160.98,552600000.0
2008-04-11 04:17:00,160.98,160.99,160.98,160.99,316600000.0
2008-04-11 04:18:00,160.99,161.07,160.98,161.04,289700000.0
2008-04-11 04:19:00,161.04,161.06,160.99,161.05,280900000.0
2008-04-11 04:20:00,161.05,161.05,161.01,161.01,746000000.0
2008-04-11 04:21:00,161.01,161.01,161.01,161.01,790900000.0
2008-04-11 04:22:00,161.01,161.025,161.01,161.01,355900000.0
2008-04-11 04:23:00,161.01,161.03,160.91,160.92,466900000.0
2008-04-11 04:24:00,160.92,160.94,160.91,160.91,239600000.0
2008-04-11 04:25:00,160.91,160.92,160.91,160.91,1016100000.0
2008-04-11 04:26:00,160.91,160.94,160.9,160.935,712800000.0
2008-04-11 04:27:00,160.935,160.96,160.935,160.945,384300000.0
2008-04-11 04:28:00,160.945,160.96,160.94,160.94,323800000.0
2008-04-11 04:29:00,160.94,160.94,160.86,160.86,656500000.0
2008-04-11 04:30:00,160.845,160.925,160.84,160.925,280700000.0
2008-04-11 04:31:00,160.925,160.93,160.9,160.92,366200000.0
2008-04-11 04:32:00,160.92,160.96,160.92,160.93,568600000.0
2008-04-11 04:33:00,160.93,160.94,160.91,160.91,889200000.0
2008-04-11 04:34:00,160.91,160.925,160.885,160.885,691500000.0
2008-04-11 04:35:00,160.885,160.9,160.835,160.86,337600000.0
2008-04-11 04:36:00,160.86,160.86,160.805,160.83,824099999.0
2008-04-11 04:37:00,160.83,160.84,160.79,160.8,554100000.0
2008-04-11 04:38:00,160.8,160.82,160.8,160.82,502400000.0
2008-04-11 04:39:00,160.82,160.86,160.815,160.83,321800000.0
2008-04-11 04:40:00,160.82,160.855,160.82,160.85,385800000.0
2008-04-11 04:41:00,160.85,160.885,160.85,160.88,654100000.0
2008-04-11 04:42:00,160.88,160.88,160.86,160.88,937400000.0
2008-04-11 04:43:00,160.88,160.89,160.88,160.88,782500000.0
2008-04-11 04:44:00,160.88,160.92,160.88,160.92,698900000.0
2008-04-11 04:45:00,160.92,160.93,160.92,160.93,801200000.0
2008-04-11 04:46:00,160.93,160.94,160.9,160.9,1114000000.0
2008-04-11 04:47:00,160.9,160.92,160.9,160.91,866600000.0
2008-04-11 04:48:00,160.91,160.94,160.91,160.92,1154900000.0
2008-04-11 04:49:00,160.92,160.925,160.9,160.9,613700000.0
2008-04-11 04:50:00,160.9,160.9,160.86,160.87,415700000.0
2008-04-11 04:51:00,160.87,160.9,160.845,160.9,357700000.0
2008-04-11 04:52:00,160.9,160.9,160.88,160.885,799700000.0
2008-04-11 04:53:00,160.885,160.91,160.88,160.9,853000000.0
2008-04-11 04:54:00,160.9,160.91,160.9,160.91,797100000.0
2008-04-11 04:55:00,160.91,160.91,160.9,160.91,776900000.0
2008-04-11 04:56:00,160.91,160.93,160.89,160.9,665300000.0
2008-04-11 04:57:00,160.9,160.91,160.9,160.91,924100000.0
2008-04-11 04:58:00,160.91,160.91,160.895,160.9,814500000.0
2008-04-11 04:59:00,160.9,160.9,160.86,160.88,704200000.0
2008-04-11 05:00:00,160.88,160.885,160.88,160.88,1164600000.0
2008-04-11 05:01:00,160.88,160.88,160.84,160.84,1101600000.0
2008-04-11 05:02:00,160.84,160.86,160.84,160.85,500600000.0
2008-04-11 05:03:00,160.85,160.86,160.84,160.84,662100000.0
2008-04-11 05:04:00,160.84,160.84,160.84,160.84,425000000.0
2008-04-11 05:05:00,160.84,160.84,160.77,160.8,362600000.0
2008-04-11 05:06:00,160.8,160.8,160.75,160.76,600300000.0
2008-04-11 05:07:00,160.76,160.77,160.73,160.75,478300001.0
2008-04-11 05:08:00,160.75,160.78,160.75,160.765,465100000.0
2008-04-11 05:09:00,160.765,160.81,160.76,160.805,397700000.0
2008-04-11 05:10:00,160.805,160.85,160.805,160.85,393900000.0
2008-04-11 05:11:00,160.85,160.87,160.85,160.85,830300000.0
2008-04-11 05:12:00,160.85,160.855,160.79,160.79,500700000.0
2008-04-11 05:13:00,160.79,160.82,160.77,160.77,737500000.0
2008-04-11 05:14:00,160.77,160.77,160.735,160.75,526200000.0
2008-04-11 05:15:00,160.75,160.78,160.745,160.765,585300000.0
2008-04-11 05:16:00,160.765,160.775,160.765,160.775,255400000.0
2008-04-11 05:17:00,160.775,160.79,160.76,160.78,860300000.0
2008-04-11 05:18:00,160.78,160.8,160.75,160.75,640300000.0
2008-04-11 05:19:00,160.75,160.78,160.75,160.765,620200000.0
2008-04-11 05:20:00,160.765,160.78,160.76,160.78,870500000.0
2008-04-11 05:21:00,160.78,160.785,160.77,160.78,981400000.0
2008-04-11 05:22:00,160.78,160.79,160.77,160.79,900400001.0
2008-04-11 05:23:00,160.79,160.83,160.79,160.82,917300000.0
2008-04-11 05:24:00,160.82,160.82,160.8,160.8,890900000.0
2008-04-11 05:25:00,160.8,160.81,160.8,160.8,824300000.0
2008-04-11 05:26:00,160.8,160.805,160.79,160.79,784000000.0
2008-04-11 05:27:00,160.79,160.825,160.79,160.82,492500000.0
2008-04-11 05:28:00,160.82,160.82,160.78,160.78,550700000.0
2008-04-11 05:29:00,160.78,160.79,160.77,160.78,985000000.0
2008-04-11 05:30:00,160.78,160.815,160.78,160.81,892200000.0
2008-04-11 05:31:00,160.81,160.82,160.8,160.81,676600000.0
2008-04-11 05:32:00,160.81,160.84,160.81,160.84,1403100000.0
2008-04-11 05:33:00,160.84,160.875,160.82,160.82,855700000.0
2008-04-11 05:34:00,160.82,160.82,160.79,160.82,802300000.0
2008-04-11 05:35:00,160.82,160.85,160.82,160.85,939100000.0
2008-04-11 05:36:00,160.85,160.87,160.85,160.87,798000000.0
2008-04-11 05:37:00,160.87,160.9,160.87,160.9,608700000.0
2008-04-11 05:38:00,160.9,160.93,160.9,160.92,725000000.0
2008-04-11 05:39:00,160.92,160.96,160.91,160.94,639000000.0
2008-04-11 05:40:00,160.94,160.94,160.88,160.88,832100000.0
2008-04-11 05:41:00,160.88,160.88,160.81,160.83,515500000.0
2008-04-11 05:42:00,160.83,160.83,160.785,160.785,527600000.0
2008-04-11 05:43:00,160.785,160.8,160.78,160.8,488800000.0
2008-04-11 05:44:00,160.795,160.795,160.78,160.78,596800000.0
2008-04-11 05:45:00,160.78,160.78,160.74,160.74,776400000.0
2008-04-11 05:46:00,160.74,160.75,160.73,160.73,919300000.0
2008-04-11 05:47:00,160.73,160.75,160.73,160.74,564700000.0
2008-04-11 05:48:00,160.74,160.76,160.74,160.75,977900000.0
2008-04-11 05:49:00,160.75,160.76,160.75,160.76,1021200000.0
2008-04-11 05:50:00,160.76,160.77,160.76,160.77,967800000.0
2008-04-11 05:51:00,160.77,160.78,160.76,160.78,328600000.0
2008-04-11 05:52:00,160.78,160.81,160.78,160.8,402300000.0
2008-04-11 05:53:00,160.8,160.82,160.795,160.82,449100000.0
2008-04-11 05:54:00,160.82,160.84,160.815,160.84,363700000.0
2008-04-11 05:55:00,160.84,160.885,160.83,160.87,181300000.0
2008-04-11 05:56:00,160.87,160.885,160.865,160.865,199900000.0
2008-04-11 05:57:00,160.865,160.88,160.86,160.87,177300000.0
2008-04-11 05:58:00,160.87,160.87,160.855,160.86,165000000.0
2008-04-11 05:59:00,160.86,160.87,160.855,160.87,258600000.0
2008-04-11 06:00:00,160.87,160.89,160.85,160.85,242300000.0
2008-04-11 06:01:00,160.85,160.86,160.84,160.84,168000000.0
2008-04-11 06:02:00,160.84,160.86,160.84,160.855,250700000.0
2008-04-11 06:03:00,160.855,160.86,160.82,160.83,193200000.0
2008-04-11 06:04:00,160.83,160.83,160.815,160.82,224200000.0
2008-04-11 06:05:00,160.82,160.84,160.805,160.84,207500000.0
2008-04-11 06:06:00,160.84,160.87,160.83,160.85,187900000.0
2008-04-11 06:07:00,160.85,160.87,160.85,160.86,153700000.0
2008-04-11 06:08:00,160.86,160.86,160.85,160.86,137200000.0
2008-04-11 06:09:00,160.86,160.86,160.84,160.85,146000000.0
2008-04-11 06:10:00,160.85,160.86,160.83,160.84,217700000.0
2008-04-11 06:11:00,160.84,160.85,160.79,160.805,166100000.0
2008-04-11 06:12:00,160.805,160.805,160.78,160.78,99300000.0
2008-04-11 06:13:00,160.78,160.8,160.78,160.78,154000000.0
2008-04-11 06:14:00,160.78,160.8,160.775,160.775,149600000.0
2008-04-11 06:15:00,160.775,160.81,160.77,160.81,202600000.0
2008-04-11 06:16:00,160.81,160.81,160.8,160.81,111700000.0
2008-04-11 06:17:00,160.81,160.85,160.81,160.84,151500000.0
2008-04-11 06:18:00,160.84,160.845,160.82,160.82,162000000.0
2008-04-11 06:19:00,160.82,160.84,160.82,160.84,158500000.0
2008-04-11 06:20:00,160.84,160.84,160.82,160.83,122800000.0
2008-04-11 06:21:00,160.83,160.86,160.83,160.86,162500000.0
2008-04-11 06:22:00,160.86,160.86,160.84,160.85,158100000.0
2008-04-11 06:23:00,160.85,160.88,160.85,160.88,177200000.0
2008-04-11 06:24:00,160.88,160.88,160.85,160.86,184800000.0
2008-04-11 06:25:00,160.86,160.87,160.845,160.865,148600000.0
2008-04-11 06:26:00,160.865,160.88,160.85,160.85,129000000.0
2008-04-11 06:27:00,160.85,160.85,160.835,160.85,161100000.0
2008-04-11 06:28:00,160.85,160.85,160.83,160.84,157200000.0
2008-04-11 06:29:00,160.84,160.85,160.835,160.835,195500000.0
2008-04-11 06:30:00,160.835,160.84,160.82,160.83,131800000.0
2008-04-11 06:31:00,160.83,160.84,160.815,160.83,142000000.0
2008-04-11 06:32:00,160.83,160.83,160.81,160.82,169200000.0
2008-04-11 06:33:00,160.82,160.83,160.8,160.82,160500000.0
2008-04-11 06:34:00,160.82,160.825,160.795,160.82,172400000.0
2008-04-11 06:35:00,160.82,160.83,160.82,160.83,141400000.0
2008-04-11 06:36:00,160.83,160.84,160.82,160.83,177300000.0
2008-04-11 06:37:00,160.83,160.845,160.83,160.83,190400000.0
2008-04-11 06:38:00,160.83,160.84,160.82,160.83,165300000.0
2008-04-11 06:39:00,160.83,160.84,160.82,160.83,170300000.0
2008-04-11 06:40:00,160.83,160.84,160.82,160.84,141000000.0
2008-04-11 06:41:00,160.84,160.85,160.84,160.845,110100000.0
2008-04-11 06:42:00,160.845,160.85,160.845,160.85,94600000.0
2008-04-11 06:43:00,160.85,160.85,160.83,160.84,157000000.0
2008-04-11 06:44:00,160.84,160.84,160.84,160.84,168900000.0
2008-04-11 06:45:00,160.84,160.84,160.84,160.84,150600000.0
2008-04-11 06:46:00,160.84,160.85,160.84,160.85,180200000.0
2008-04-11 06:47:00,160.85,160.85,160.81,160.815,167900000.0
2008-04-11 06:48:00,160.815,160.82,160.815,160.82,141800000.0
2008-04-11 06:49:00,160.82,160.82,160.82,160.82,161900000.0
2008-04-11 06:50:00,160.82,160.845,160.82,160.845,177100000.0
2008-04-11 06:51:00,160.845,160.865,160.84,160.865,166600000.0
2008-04-11 06:52:00,160.865,160.89,160.84,160.88,170000000.0
2008-04-11 06:53:00,160.88,160.89,160.87,160.87,170300000.0
2008-04-11 06:54:00,160.87,160.89,160.87,160.87,168800000.0
2008-04-11 06:55:00,160.87,160.89,160.87,160.89,130400000.0
2008-04-11 06:56:00,160.89,160.9,160.89,160.9,148300000.0
2008-04-11 06:57:00,160.9,160.91,160.9,160.91,155600000.0
2008-04-11 06:58:00,160.91,160.92,160.9,160.92,162600000.0
2008-04-11 06:59:00,160.92,160.96,160.9,160.92,171600000.0
2008-04-11 07:00:00,160.92,160.94,160.92,160.93,171800000.0
2008-04-11 07:01:00,160.93,160.94,160.93,160.94,116800000.0
2008-04-11 07:02:00,160.94,160.97,160.94,160.97,139400000.0
2008-04-11 07:03:00,160.97,160.99,160.965,160.97,134200000.0
2008-04-11 07:04:00,160.97,160.98,160.95,160.96,308500000.0
2008-04-11 07:05:00,160.96,160.975,160.95,160.97,175100000.0
2008-04-11 07:06:00,160.97,160.985,160.95,160.97,148200000.0
2008-04-11 07:07:00,160.97,161.04,160.97,161.035,136900000.0
2008-04-11 07:08:00,161.035,161.035,161.0,161.02,132100000.0
2008-04-11 07:09:00,161.02,161.02,160.98,161.0,173700000.0
2008-04-11 07:10:00,161.0,161.0,160.965,160.97,79100000.0
2008-04-11 07:11:00,160.97,160.97,160.86,160.92,183650000.0
2008-04-11 07:12:00,160.915,160.93,160.845,160.93,162700000.0
2008-04-11 07:13:00,160.93,160.95,160.93,160.94,114500000.0
2008-04-11 07:14:00,160.94,160.94,160.91,160.93,181100000.0
2008-04-11 07:15:00,160.93,161.0,160.93,160.99,165600000.0
2008-04-11 07:16:00,160.99,161.0,160.99,160.99,164600000.0
2008-04-11 07:17:00,160.99,161.04,160.99,161.03,183300000.0
2008-04-11 07:18:00,161.03,161.125,161.02,161.12,152000000.0
2008-04-11 07:19:00,161.12,161.16,161.12,161.13,127400000.0
2008-04-11 07:20:00,161.13,161.15,161.13,161.15,124200000.0
2008-04-11 07:21:00,161.15,161.165,161.115,161.13,77150000.0
2008-04-11 07:22:00,161.13,161.13,161.1,161.11,88700000.0
2008-04-11 07:23:00,161.11,161.13,161.1,161.13,109000000.0
2008-04-11 07:24:00,161.13,161.17,161.13,161.17,128500000.0
2008-04-11 07:25:00,161.17,161.18,161.15,161.17,137000000.0
2008-04-11 07:26:00,161.17,161.18,161.15,161.18,169900000.0
2008-04-11 07:27:00,161.18,161.185,161.165,161.17,217500000.0
2008-04-11 07:28:00,161.17,161.17,161.14,161.14,201200000.0
2008-04-11 07:29:00,161.14,161.19,161.14,161.17,149500000.0
2008-04-11 07:30:00,161.17,161.21,161.17,161.19,208000000.0
2008-04-11 07:31:00,161.19,161.2,161.15,161.15,153200000.0
2008-04-11 07:32:00,161.15,161.15,161.04,161.05,187400000.0
2008-04-11 07:33:00,161.05,161.095,161.04,161.07,135900000.0
2008-04-11 07:34:00,161.07,161.1,161.055,161.1,147800000.0
2008-04-11 07:35:00,161.1,161.1,161.075,161.09,147600000.0
2008-04-11 07:36:00,161.09,161.13,161.07,161.09,127000000.0
2008-04-11 07:37:00,161.09,161.11,161.08,161.1,126000000.0
2008-04-11 07:38:00,161.1,161.12,161.1,161.1,371900000.0
2008-04-11 07:39:00,161.1,161.1,161.03,161.035,139200000.0
2008-04-11 07:40:00,161.04,161.04,161.015,161.04,94400000.0
2008-04-11 07:41:00,161.04,161.1,161.02,161.07,113400000.0
2008-04-11 07:42:00,161.08,161.08,160.94,160.96,136000000.0
2008-04-11 07:43:00,160.96,160.96,160.92,160.94,119400000.0
2008-04-11 07:44:00,160.94,160.965,160.93,160.96,109700000.0
2008-04-11 07:45:00,160.96,160.98,160.93,160.98,131300000.0
2008-04-11 07:46:00,160.98,160.98,160.94,160.94,142000000.0
2008-04-11 07:47:00,160.95,160.97,160.91,160.94,127900000.0
2008-04-11 07:48:00,160.94,160.95,160.915,160.925,213000000.0
2008-04-11 07:49:00,160.925,160.99,160.925,160.945,166600000.0
2008-04-11 07:50:00,160.945,160.965,160.925,160.94,575899999.0
2008-04-11 07:51:00,160.94,160.95,160.89,160.89,127600000.0
2008-04-11 07:52:00,160.89,160.93,160.875,160.875,178900000.0
2008-04-11 07:53:00,160.875,160.92,160.865,160.92,292700001.0
2008-04-11 07:54:00,160.92,160.955,160.91,160.92,224000000.0
2008-04-11 07:55:00,160.92,160.93,160.905,160.91,103900000.0
2008-04-11 07:56:00,160.91,160.915,160.88,160.89,155099997.0
2008-04-11 07:57:00,160.89,160.92,160.89,160.91,153400000.0
2008-04-11 07:58:00,160.91,160.945,160.905,160.91,101600000.0
2008-04-11 07:59:00,160.91,161.01,160.91,161.0,174300000.0
2008-04-11 08:00:00,161.0,161.05,160.985,160.985,152700000.0
2008-04-11 08:01:00,160.985,160.99,160.895,160.9,128800000.0
2008-04-11 08:02:00,160.9,160.96,160.9,160.92,186400000.0
2008-04-11 08:03:00,160.92,160.96,160.915,160.92,132800000.0
2008-04-11 08:04:00,160.92,160.94,160.915,160.93,110100000.0
2008-04-11 08:05:00,160.95,160.99,160.95,160.965,215600000.0
2008-04-11 08:06:00,160.965,160.995,160.95,160.955,205300000.0
2008-04-11 08:07:00,160.95,160.99,160.95,160.99,270900000.0
2008-04-11 08:08:00,160.99,160.995,160.965,160.995,142800000.0
2008-04-11 08:09:00,160.99,161.025,160.97,160.985,116500000.0
2008-04-11 08:10:00,160.985,160.99,160.95,160.97,246800000.0
2008-04-11 08:11:00,160.97,160.975,160.925,160.965,107700000.0
2008-04-11 08:12:00,160.965,160.98,160.925,160.96,402200000.0
2008-04-11 08:13:00,160.96,160.99,160.915,160.955,791900004.0
2008-04-11 08:14:00,160.955,160.98,160.93,160.945,131900000.0
2008-04-11 08:15:00,160.945,160.99,160.92,160.945,184200000.0
2008-04-11 08:16:00,160.945,160.97,160.855,160.88,184300000.0
2008-04-11 08:17:00,160.88,160.95,160.87,160.935,125400000.0
2008-04-11 08:18:00,160.935,160.945,160.885,160.925,145400000.0
2008-04-11 08:19:00,160.93,160.95,160.89,160.915,210700000.0
2008-04-11 08:20:00,160.915,160.97,160.91,160.91,144500000.0
2008-04-11 08:21:00,160.91,160.955,160.825,160.835,144500000.0
2008-04-11 08:22:00,160.835,160.9,160.835,160.845,161900000.0
2008-04-11 08:23:00,160.855,160.865,160.76,160.84,393800000.0
2008-04-11 08:24:00,160.84,160.85,160.745,160.78,294300000.0
2008-04-11 08:25:00,160.79,160.88,160.79,160.845,261400000.0
2008-04-11 08:26:00,160.845,160.88,160.81,160.88,193700000.0
2008-04-11 08:27:00,160.88,160.925,160.845,160.845,198600000.0
2008-04-11 08:28:00,160.85,160.89,160.805,160.87,85700000.0
2008-04-11 08:29:00,160.875,160.905,160.845,160.865,225300000.0
2008-04-11 08:30:00,160.865,160.955,160.865,160.935,522099998.0
2008-04-11 08:31:00,160.935,161.03,160.925,161.01,494299999.0
2008-04-11 08:32:00,161.01,161.035,160.965,161.01,187600000.0
2008-04-11 08:33:00,161.01,161.035,160.95,161.03,246100000.0
2008-04-11 08:34:00,161.03,161.045,161.015,161.035,420500000.0
2008-04-11 08:35:00,161.035,161.095,161.015,161.07,159500000.0
2008-04-11 08:36:00,161.07,161.09,161.015,161.02,274400000.0
2008-04-11 08:37:00,161.02,161.08,161.01,161.07,890700000.0
2008-04-11 08:38:00,161.065,161.07,161.03,161.05,349200000.0
2008-04-11 08:39:00,161.05,161.115,161.05,161.075,378500000.0
2008-04-11 08:40:00,161.075,161.14,161.075,161.11,108300000.0
2008-04-11 08:41:00,161.11,161.14,161.095,161.135,154400000.0
2008-04-11 08:42:00,161.135,161.24,161.13,161.19,279300000.0
2008-04-11 08:43:00,161.19,161.2,161.14,161.145,287100000.0
2008-04-11 08:44:00,161.145,161.165,161.115,161.165,422000000.0
2008-04-11 08:45:00,161.165,161.195,161.1,161.11,104300000.0
2008-04-11 08:46:00,161.115,161.15,161.105,161.135,140500000.0
2008-04-11 08:47:00,161.135,161.145,161.08,161.105,209399999.0
2008-04-11 08:48:00,161.105,161.13,161.075,161.11,357800000.0
2008-04-11 08:49:00,161.1,161.13,161.09,161.1,156900000.0
2008-04-11 08:50:00,161.095,161.18,161.095,161.17,123000000.0
2008-04-11 08:51:00,161.18,161.21,161.16,161.19,147500000.0
2008-04-11 08:52:00,161.19,161.23,161.13,161.225,235000000.0
2008-04-11 08:53:00,161.22,161.26,161.215,161.25,116300000.0
2008-04-11 08:54:00,161.25,161.255,161.22,161.25,126900000.0
2008-04-11 08:55:00,161.25,161.3,161.235,161.28,628950000.0
2008-04-11 08:56:00,161.28,161.365,161.26,161.265,479500000.0
2008-04-11 08:57:00,161.26,161.265,161.14,161.165,200500000.0
2008-04-11 08:58:00,161.165,161.2,161.16,161.165,469200000.0
2008-04-11 08:59:00,161.165,161.21,161.08,161.13,245300000.0
2008-04-11 09:00:00,161.13,161.17,161.08,161.17,161400000.0
2008-04-11 09:01:00,161.17,161.17,161.08,161.15,130300000.0
2008-04-11 09:02:00,161.15,161.17,161.08,161.095,122100000.0
2008-04-11 09:03:00,161.095,161.12,161.07,161.09,153100000.0
2008-04-11 09:04:00,161.11,161.17,161.08,161.16,178500000.0
2008-04-11 09:05:00,161.16,161.18,161.13,161.15,160900000.0
2008-04-11 09:06:00,161.15,161.15,161.06,161.1,113800000.0
2008-04-11 09:07:00,161.1,161.16,161.065,161.16,96900000.0
2008-04-11 09:08:00,161.16,161.16,161.075,161.09,141500000.0
2008-04-11 09:09:00,161.09,161.16,161.08,161.14,141400000.0
2008-04-11 09:10:00,161.14,161.14,161.025,161.025,665500000.0
2008-04-11 09:11:00,161.025,161.03,160.955,161.01,202700000.0
2008-04-11 09:12:00,161.01,161.025,160.91,160.96,177900000.0
2008-04-11 09:13:00,160.96,161.085,160.935,161.01,341400000.0
2008-04-11 09:14:00,161.02,161.08,161.02,161.02,152500000.0
2008-04-11 09:15:00,161.02,161.05,160.99,161.04,159900002.0
2008-04-11 09:16:00,161.04,161.065,161.03,161.05,90900000.0
2008-04-11 09:17:00,161.05,161.08,161.01,161.015,157200000.0
2008-04-11 09:18:00,161.015,161.05,161.005,161.04,140299999.0
2008-04-11 09:19:00,161.04,161.045,161.02,161.04,383800000.0
2008-04-11 09:20:00,161.04,161.04,160.965,161.0,129700000.0
2008-04-11 09:21:00,161.0,161.02,160.98,160.99,112600000.0
2008-04-11 09:22:00,160.99,161.01,160.985,160.995,81300000.0
2008-04-11 09:23:00,160.995,161.01,160.945,160.985,129100000.0
2008-04-11 09:24:00,160.985,160.995,160.95,160.97,110900000.0
2008-04-11 09:25:00,160.97,160.99,160.96,160.98,126000000.0
2008-04-11 09:26:00,160.98,160.99,160.955,160.975,225400000.0
2008-04-11 09:27:00,160.975,160.98,160.95,160.975,194500000.0
2008-04-11 09:28:00,160.975,160.98,160.89,160.94,350300000.0
2008-04-11 09:29:00,160.94,160.945,160.895,160.91,341100000.0
2008-04-11 09:30:00,160.91,160.92,160.795,160.875,533099999.0
2008-04-11 09:31:00,160.875,160.9,160.86,160.9,133500000.0
2008-04-11 09:32:00,160.9,160.925,160.845,160.9,252300000.0
2008-04-11 09:33:00,160.9,160.94,160.85,160.87,227400000.0
2008-04-11 09:34:00,160.875,160.9,160.84,160.88,367500002.0
2008-04-11 09:35:00,160.88,160.96,160.87,160.955,224500000.0
2008-04-11 09:36:00,160.95,160.96,160.885,160.93,216600000.0
2008-04-11 09:37:00,160.93,160.96,160.92,160.95,126300000.0
2008-04-11 09:38:00,160.95,160.965,160.925,160.96,146400000.0
2008-04-11 09:39:00,160.96,160.995,160.935,160.97,153800000.0
2008-04-11 09:40:00,160.97,161.0,160.955,160.99,118900000.0
2008-04-11 09:41:00,160.99,161.005,160.96,160.995,118000000.0
2008-04-11 09:42:00,161.0,161.025,160.98,160.985,126100000.0
2008-04-11 09:43:00,160.985,161.0,160.9,160.915,130900000.0
2008-04-11 09:44:00,160.915,160.98,160.885,160.96,159500000.0
2008-04-11 09:45:00,160.96,161.06,160.94,161.015,164500000.0
2008-04-11 09:46:00,161.01,161.01,160.965,161.0,334600000.0
2008-04-11 09:47:00,161.01,161.02,160.97,160.99,103900000.0
2008-04-11 09:48:00,160.99,161.03,160.985,161.025,101600000.0
2008-04-11 09:49:00,161.025,161.09,160.99,160.99,177400000.0
2008-04-11 09:50:00,160.99,161.05,160.97,161.015,236300000.0
2008-04-11 09:51:00,161.015,161.06,161.01,161.06,111800000.0
2008-04-11 09:52:00,161.06,161.09,161.035,161.085,145300000.0
2008-04-11 09:53:00,161.085,161.09,161.04,161.045,213000000.0
2008-04-11 09:54:00,161.045,161.05,161.025,161.05,194200000.0
2008-04-11 09:55:00,161.05,161.09,161.05,161.08,592000011.0
2008-04-11 09:56:00,161.08,161.09,161.015,161.04,799800000.0
2008-04-11 09:57:00,161.045,161.095,161.045,161.085,99300000.0
2008-04-11 09:58:00,161.085,161.085,161.06,161.07,66800000.0
2008-04-11 09:59:00,161.07,161.14,161.07,161.115,75200000.0
2008-04-11 10:00:00,161.115,161.155,161.085,161.105,127500000.0
2008-04-11 10:01:00,161.105,161.13,161.095,161.12,120700000.0
2008-04-11 10:02:00,161.12,161.15,161.11,161.13,236900000.0
2008-04-11 10:03:00,161.13,161.14,161.06,161.06,192600000.0
2008-04-11 10:04:00,161.06,161.13,161.06,161.11,168600000.0
2008-04-11 10:05:00,161.11,161.17,161.11,161.15,115900000.0
2008-04-11 10:06:00,161.15,161.16,161.125,161.145,134800000.0
2008-04-11 10:07:00,161.145,161.21,161.13,161.21,152300000.0
2008-04-11 10:08:00,161.21,161.21,161.155,161.19,159600000.0
2008-04-11 10:09:00,161.19,161.205,161.15,161.18,224500000.0
2008-04-11 10:10:00,161.18,161.21,161.17,161.2,116000000.0
2008-04-11 10:11:00,161.2,161.21,161.18,161.19,154000000.0
2008-04-11 10:12:00,161.19,161.22,161.185,161.22,85000000.0
2008-04-11 10:13:00,161.22,161.22,161.14,161.19,151300000.0
2008-04-11 10:14:00,161.19,161.2,161.16,161.185,185400000.0
2008-04-11 10:15:00,161.185,161.21,161.185,161.21,703800000.0
2008-04-11 10:16:00,161.2,161.2,161.18,161.185,1253400000.0
2008-04-11 10:17:00,161.185,161.19,161.17,161.18,261400000.0
2008-04-11 10:18:00,161.18,161.19,161.17,161.18,215700000.0
2008-04-11 10:19:00,161.18,161.2,161.175,161.19,116300000.0
2008-04-11 10:20:00,161.19,161.2,161.16,161.175,148000000.0
2008-04-11 10:21:00,161.175,161.175,161.125,161.14,126700000.0
2008-04-11 10:22:00,161.14,161.14,161.12,161.14,182000000.0
2008-04-11 10:23:00,161.14,161.15,161.11,161.12,164700000.0
2008-04-11 10:24:00,161.12,161.12,161.08,161.1,327500000.0
2008-04-11 10:25:00,161.1,161.12,161.1,161.12,155400000.0
2008-04-11 10:26:00,161.12,161.13,161.115,161.13,54900000.0
2008-04-11 10:27:00,161.13,161.13,161.105,161.105,110400000.0
2008-04-11 10:28:00,161.105,161.105,161.06,161.07,135600000.0
2008-04-11 10:29:00,161.07,161.075,161.035,161.06,118300000.0
2008-04-11 10:30:00,161.06,161.12,161.06,161.12,105100000.0
2008-04-11 10:31:00,161.12,161.12,161.1,161.11,444200002.0
2008-04-11 10:32:00,161.11,161.145,161.11,161.13,120400000.0
2008-04-11 10:33:00,161.13,161.13,161.085,161.085,147200000.0
2008-04-11 10:34:00,161.085,161.095,161.07,161.08,111600000.0
2008-04-11 10:35:00,161.08,161.105,161.07,161.105,132800000.0
2008-04-11 10:36:00,161.105,161.16,161.105,161.13,123100000.0
2008-04-11 10:37:00,161.13,161.165,161.12,161.13,244600000.0
2008-04-11 10:38:00,161.13,161.13,161.09,161.11,324900000.0
2008-04-11 10:39:00,161.11,161.11,161.09,161.11,240300000.0
2008-04-11 10:40:00,161.11,161.11,161.095,161.11,140900000.0
2008-04-11 10:41:00,161.11,161.11,161.085,161.09,169100000.0
2008-04-11 10:42:00,161.09,161.1,161.07,161.075,190600000.0
2008-04-11 10:43:00,161.075,161.135,161.075,161.13,176800000.0
2008-04-11 10:44:00,161.13,161.16,161.115,161.16,255600000.0
2008-04-11 10:45:00,161.16,161.16,161.125,161.135,592300000.0
2008-04-11 10:46:00,161.135,161.16,161.105,161.14,496700000.0
2008-04-11 10:47:00,161.14,161.18,161.14,161.18,122200000.0
2008-04-11 10:48:00,161.175,161.195,161.165,161.195,510800000.0
2008-04-11 10:49:00,161.195,161.21,161.175,161.21,283200000.0
2008-04-11 10:50:00,161.21,161.22,161.19,161.19,115700000.0
2008-04-11 10:51:00,161.195,161.22,161.185,161.195,353400000.0
2008-04-11 10:52:00,161.195,161.195,161.15,161.195,337200000.0
2008-04-11 10:53:00,161.195,161.21,161.185,161.19,213000001.0
2008-04-11 10:54:00,161.185,161.225,161.185,161.185,560600000.0
2008-04-11 10:55:00,161.185,161.19,161.12,161.12,1413700005.0
2008-04-11 10:56:00,161.12,161.12,161.035,161.075,507200000.0
2008-04-11 10:57:00,161.075,161.09,161.04,161.065,797100000.0
2008-04-11 10:58:00,161.07,161.14,161.06,161.07,226700000.0
2008-04-11 10:59:00,161.07,161.1,161.07,161.1,254800000.0
2008-04-11 11:00:00,161.1,161.15,161.09,161.15,590400000.0
2008-04-11 11:01:00,161.15,161.2,161.145,161.15,107600000.0
2008-04-11 11:02:00,161.15,161.15,161.11,161.12,82600000.0
2008-04-11 11:03:00,161.12,161.145,161.09,161.105,83800000.0
2008-04-11 11:04:00,161.105,161.11,161.09,161.09,1362200000.0
2008-04-11 11:05:00,161.09,161.09,161.065,161.075,234100000.0
2008-04-11 11:06:00,161.07,161.1,161.065,161.07,683199999.0
2008-04-11 11:07:00,161.07,161.13,161.07,161.12,131900000.0
2008-04-11 11:08:00,161.12,161.13,161.095,161.115,668500000.0
2008-04-11 11:09:00,161.115,161.145,161.095,161.145,428300000.0
2008-04-11 11:10:00,161.145,161.205,161.145,161.165,371700000.0
2008-04-11 11:11:00,161.165,161.18,161.155,161.165,426500000.0
2008-04-11 11:12:00,161.165,161.17,161.155,161.17,1446400000.0
2008-04-11 11:13:00,161.17,161.185,161.15,161.185,95000000.0
2008-04-11 11:14:00,161.185,161.205,161.16,161.175,259500000.0
2008-04-11 11:15:00,161.17,161.205,161.165,161.2,98700000.0
2008-04-11 11:16:00,161.2,161.29,161.2,161.27,144700000.0
2008-04-11 11:17:00,161.27,161.28,161.225,161.245,99600000.0
2008-04-11 11:18:00,161.245,161.265,161.235,161.255,154800000.0
2008-04-11 11:19:00,161.255,161.26,161.21,161.24,145300000.0
2008-04-11 11:20:00,161.24,161.28,161.22,161.27,133800000.0
2008-04-11 11:21:00,161.27,161.275,161.23,161.25,148300000.0
2008-04-11 11:22:00,161.25,161.26,161.22,161.235,213800000.0
2008-04-11 11:23:00,161.235,161.24,161.215,161.215,716600000.0
2008-04-11 11:24:00,161.215,161.22,161.2,161.21,1015699999.0
2008-04-11 11:25:00,161.21,161.25,161.21,161.24,239100000.0
2008-04-11 11:26:00,161.24,161.24,161.2,161.23,182600000.0
2008-04-11 11:27:00,161.23,161.29,161.23,161.26,153600000.0
2008-04-11 11:28:00,161.26,161.28,161.24,161.26,179000000.0
2008-04-11 11:29:00,161.26,161.27,161.255,161.27,159300000.0
2008-04-11 11:30:00,161.27,161.28,161.195,161.2,604999999.0
2008-04-11 11:31:00,161.205,161.265,161.205,161.255,165700000.0
2008-04-11 11:32:00,161.255,161.28,161.215,161.23,489600001.0
2008-04-11 11:33:00,161.23,161.23,161.17,161.175,929300000.0
2008-04-11 11:34:00,161.175,161.19,161.17,161.18,413200000.0
2008-04-11 11:35:00,161.18,161.195,161.16,161.195,892500000.0
2008-04-11 11:36:00,161.19,161.27,161.19,161.27,119800000.0
2008-04-11 11:37:00,161.27,161.27,161.195,161.195,169600000.0
2008-04-11 11:38:00,161.195,161.21,161.18,161.21,359500000.0
2008-04-11 11:39:00,161.21,161.21,161.185,161.2,1071500001.0
2008-04-11 11:40:00,161.21,161.21,161.21,161.21,247800000.0
2008-04-11 11:41:00,161.2,161.205,161.18,161.195,247800000.0
2008-04-11 11:42:00,161.195,161.215,161.185,161.195,153000002.0
2008-04-11 11:43:00,161.195,161.2,161.18,161.185,436900001.0
2008-04-11 11:44:00,161.185,161.185,161.14,161.15,780300000.0
2008-04-11 11:45:00,161.15,161.15,161.13,161.13,991700000.0
2008-04-11 11:46:00,161.13,161.15,161.115,161.12,252800000.0
2008-04-11 11:47:00,161.12,161.125,161.095,161.12,1365400000.0
2008-04-11 11:48:00,161.12,161.16,161.1,161.145,92400000.0
2008-04-11 11:49:00,161.145,161.15,161.125,161.13,110900000.0
2008-04-11 11:50:00,161.13,161.17,161.12,161.13,199300000.0
2008-04-11 11:51:00,161.135,161.14,161.105,161.13,125800000.0
2008-04-11 11:52:00,161.13,161.14,161.115,161.13,153700000.0
2008-04-11 11:53:00,161.13,161.135,161.12,161.135,88900000.0
2008-04-11 11:54:00,161.135,161.155,161.12,161.12,90400000.0
2008-04-11 11:55:00,161.12,161.135,161.11,161.12,212600000.0
2008-04-11 11:56:00,161.12,161.125,161.09,161.105,554700000.0
2008-04-11 11:57:00,161.105,161.11,161.065,161.065,878700000.0
2008-04-11 11:58:00,161.065,161.12,161.065,161.11,252700000.0
2008-04-11 11:59:00,161.11,161.12,161.09,161.095,172500000.0
2008-04-11 12:00:00,161.09,161.12,161.08,161.085,49900000.0
2008-04-11 12:01:00,161.085,161.09,161.055,161.06,896200000.0
2008-04-11 12:02:00,161.06,161.13,161.06,161.095,101200000.0
2008-04-11 12:03:00,161.095,161.11,161.06,161.06,103900000.0
2008-04-11 12:04:00,161.06,161.07,161.04,161.055,290400000.0
2008-04-11 12:05:00,161.055,161.08,161.05,161.08,111100000.0
2008-04-11 12:06:00,161.08,161.11,161.08,161.09,118700000.0
2008-04-11 12:07:00,161.09,161.11,161.09,161.11,124900000.0
2008-04-11 12:08:00,161.11,161.12,161.08,161.1,107300000.0
2008-04-11 12:09:00,161.1,161.13,161.1,161.13,116400000.0
2008-04-11 12:10:00,161.13,161.16,161.12,161.15,131600000.0
2008-04-11 12:11:00,161.15,161.175,161.145,161.175,311600000.0
2008-04-11 12:12:00,161.175,161.215,161.175,161.175,160600000.0
2008-04-11 12:13:00,161.175,161.25,161.17,161.25,102900000.0
2008-04-11 12:14:00,161.25,161.25,161.18,161.22,142600000.0
2008-04-11 12:15:00,161.22,161.23,161.18,161.18,486100000.0
2008-04-11 12:16:00,161.18,161.195,161.175,161.18,750000000.0
2008-04-11 12:17:00,161.18,161.19,161.13,161.19,171500000.0
2008-04-11 12:18:00,161.19,161.22,161.145,161.155,137200000.0
2008-04-11 12:19:00,161.155,161.17,161.14,161.165,158900000.0
2008-04-11 12:20:00,161.17,161.2,161.155,161.175,124200000.0
2008-04-11 12:21:00,161.17,161.21,161.125,161.18,127900000.0
2008-04-11 12:22:00,161.18,161.23,161.17,161.22,114600000.0
2008-04-11 12:23:00,161.22,161.235,161.22,161.23,59800000.0
2008-04-11 12:24:00,161.23,161.24,161.185,161.19,151000000.0
2008-04-11 12:25:00,161.19,161.21,161.17,161.205,331300000.0
2008-04-11 12:26:00,161.205,161.205,161.185,161.2,98100000.0
2008-04-11 12:27:00,161.2,161.23,161.195,161.21,82500000.0
2008-04-11 12:28:00,161.21,161.23,161.195,161.23,128100000.0
2008-04-11 12:29:00,161.23,161.24,161.175,161.175,163800000.0
2008-04-11 12:30:00,161.175,161.185,160.955,160.97,335800000.0
2008-04-11 12:31:00,160.97,160.97,160.87,160.905,216100000.0
2008-04-11 12:32:00,160.905,160.91,160.82,160.875,178300000.0
2008-04-11 12:33:00,160.875,160.91,160.77,160.775,282700000.0
2008-04-11 12:34:00,160.775,160.84,160.77,160.84,231800000.0
2008-04-11 12:35:00,160.84,160.9,160.83,160.895,111400000.0
2008-04-11 12:36:00,160.895,160.895,160.785,160.82,170000000.0
2008-04-11 12:37:00,160.82,160.86,160.775,160.84,299300000.0
2008-04-11 12:38:00,160.84,160.84,160.75,160.77,409200000.0
2008-04-11 12:39:00,160.77,160.8,160.745,160.755,317400000.0
2008-04-11 12:40:00,160.755,160.76,160.51,160.51,294500000.0
2008-04-11 12:41:00,160.51,160.54,160.46,160.5,469800000.0
2008-04-11 12:42:00,160.49,160.565,160.49,160.525,713100000.0
2008-04-11 12:43:00,160.525,160.535,160.505,160.53,883900000.0
2008-04-11 12:44:00,160.53,160.53,160.48,160.49,160900000.0
2008-04-11 12:45:00,160.49,160.535,160.49,160.52,199800001.0
2008-04-11 12:46:00,160.52,160.63,160.515,160.615,228800000.0
2008-04-11 12:47:00,160.615,160.62,160.54,160.54,508500000.0
2008-04-11 12:48:00,160.54,160.54,160.405,160.42,411000000.0
2008-04-11 12:49:00,160.42,160.435,160.395,160.415,188900000.0
2008-04-11 12:50:00,160.415,160.43,160.39,160.405,289800000.0
2008-04-11 12:51:00,160.405,160.405,160.305,160.37,364000000.0
2008-04-11 12:52:00,160.375,160.38,160.315,160.315,837500000.0
2008-04-11 12:53:00,160.315,160.355,160.265,160.305,139500000.0
2008-04-11 12:54:00,160.305,160.34,160.3,160.335,113000000.0
2008-04-11 12:55:00,160.335,160.42,160.335,160.39,103400000.0
2008-04-11 12:56:00,160.39,160.495,160.39,160.49,111600000.0
2008-04-11 12:57:00,160.49,160.51,160.445,160.51,174400000.0
2008-04-11 12:58:00,160.51,160.585,160.495,160.585,499700000.0
2008-04-11 12:59:00,160.585,160.59,160.47,160.52,310500000.0
2008-04-11 13:00:00,160.52,160.52,160.4,160.41,355200000.0
2008-04-11 13:01:00,160.4,160.41,160.315,160.355,230900000.0
2008-04-11 13:02:00,160.355,160.36,160.28,160.3,193900000.0
2008-04-11 13:03:00,160.29,160.36,160.27,160.3,134600000.0
2008-04-11 13:04:00,160.3,160.3,160.22,160.22,700900000.0
2008-04-11 13:05:00,160.215,160.23,160.17,160.205,325900000.0
2008-04-11 13:06:00,160.205,160.28,160.2,160.255,482000000.0
2008-04-11 13:07:00,160.255,160.4,160.255,160.38,130000000.0
2008-04-11 13:08:00,160.38,160.42,160.335,160.38,289100000.0
2008-04-11 13:09:00,160.385,160.44,160.38,160.42,281600000.0
2008-04-11 13:10:00,160.42,160.42,160.3,160.37,350600000.0
2008-04-11 13:11:00,160.37,160.415,160.25,160.315,182200002.0
2008-04-11 13:12:00,160.315,160.32,160.16,160.245,352100000.0
2008-04-11 13:13:00,160.245,160.245,160.15,160.24,381800000.0
2008-04-11 13:14:00,160.24,160.28,160.17,160.21,313300000.0
2008-04-11 13:15:00,160.21,160.28,160.195,160.28,147800000.0
2008-04-11 13:16:00,160.285,160.29,160.135,160.195,718100000.0
2008-04-11 13:17:00,160.195,160.215,160.115,160.13,770100000.0
2008-04-11 13:18:00,160.13,160.225,160.125,160.165,466000000.0
2008-04-11 13:19:00,160.165,160.195,160.12,160.18,703000000.0
2008-04-11 13:20:00,160.18,160.22,160.115,160.165,641599999.0
2008-04-11 13:21:00,160.165,160.26,160.165,160.215,904400002.0
2008-04-11 13:22:00,160.215,160.29,160.105,160.105,318299999.0
2008-04-11 13:23:00,160.11,160.17,160.105,160.14,502100000.0
2008-04-11 13:24:00,160.14,160.165,160.115,160.12,641299999.0
2008-04-11 13:25:00,160.115,160.14,160.095,160.125,710800000.0
2008-04-11 13:26:00,160.125,160.185,160.125,160.13,476500001.0
2008-04-11 13:27:00,160.13,160.13,159.975,160.01,446800000.0
2008-04-11 13:28:00,160.01,160.04,159.97,160.04,487400000.0
2008-04-11 13:29:00,160.045,160.09,160.02,160.09,234500000.0
2008-04-11 13:30:00,160.09,160.12,160.07,160.095,157100000.0
2008-04-11 13:31:00,160.1,160.155,160.07,160.11,231000000.0
2008-04-11 13:32:00,160.11,160.24,160.11,160.225,216200000.0
2008-04-11 13:33:00,160.225,160.285,160.21,160.215,377400000.0
2008-04-11 13:34:00,160.22,160.225,160.135,160.15,476099999.0
2008-04-11 13:35:00,160.15,160.185,160.07,160.1,178600000.0
2008-04-11 13:36:00,160.1,160.18,160.09,160.175,164600000.0
2008-04-11 13:37:00,160.175,160.295,160.17,160.19,129700000.0
2008-04-11 13:38:00,160.19,160.265,160.185,160.26,94000000.0
2008-04-11 13:39:00,160.26,160.28,160.21,160.23,91500000.0
2008-04-11 13:40:00,160.23,160.285,160.22,160.27,200000000.0
2008-04-11 13:41:00,160.27,160.29,160.255,160.26,173300000.0
2008-04-11 13:42:00,160.255,160.255,160.2,160.21,356600000.0
2008-04-11 13:43:00,160.21,160.23,160.195,160.205,471100000.0
2008-04-11 13:44:00,160.205,160.27,160.2,160.21,528600000.0
2008-04-11 13:45:00,160.21,160.23,160.085,160.135,235900002.0
2008-04-11 13:46:00,160.135,160.135,160.065,160.105,334800000.0
2008-04-11 13:47:00,160.105,160.125,160.055,160.125,179700000.0
2008-04-11 13:48:00,160.125,160.14,160.02,160.04,223500000.0
2008-04-11 13:49:00,160.04,160.175,160.04,160.175,192200000.0
2008-04-11 13:50:00,160.175,160.21,160.065,160.075,651100000.0
2008-04-11 13:51:00,160.075,160.09,160.07,160.08,728600000.0
2008-04-11 13:52:00,160.08,160.13,160.07,160.13,386700000.0
2008-04-11 13:53:00,160.13,160.13,160.095,160.1,286500000.0
2008-04-11 13:54:00,160.1,160.165,160.1,160.115,251000000.0
2008-04-11 13:55:00,160.115,160.12,160.095,160.095,772200000.0
2008-04-11 13:56:00,160.095,160.095,160.055,160.08,454500000.0
2008-04-11 13:57:00,160.08,160.1,160.06,160.095,179300000.0
2008-04-11 13:58:00,160.095,160.165,160.09,160.125,155100000.0
2008-04-11 13:59:00,160.125,160.125,160.08,160.09,275400000.0
2008-04-11 14:00:00,160.09,160.1,159.99,159.995,786400000.0
2008-04-11 14:01:00,159.995,159.995,159.89,159.89,256500000.0
2008-04-11 14:02:00,159.875,159.98,159.865,159.98,308300000.0
2008-04-11 14:03:00,159.985,160.05,159.96,160.02,105300000.0
2008-04-11 14:04:00,160.02,160.085,160.02,160.04,95900000.0
2008-04-11 14:05:00,160.05,160.06,160.035,160.045,138500000.0
2008-04-11 14:06:00,160.045,160.05,159.975,159.99,348300000.0
2008-04-11 14:07:00,159.99,159.995,159.965,159.98,406900001.0
2008-04-11 14:08:00,159.98,160.01,159.935,159.94,130300000.0
2008-04-11 14:09:00,159.94,159.96,159.935,159.95,116700000.0
2008-04-11 14:10:00,159.95,159.955,159.94,159.94,300100000.0
2008-04-11 14:11:00,159.94,159.94,159.905,159.91,241300000.0
2008-04-11 14:12:00,159.91,159.91,159.88,159.89,384200000.0
2008-04-11 14:13:00,159.89,159.89,159.765,159.775,1019900000.0
2008-04-11 14:14:00,159.775,159.82,159.765,159.815,441700000.0
2008-04-11 14:15:00,159.815,159.82,159.735,159.78,528000000.0
2008-04-11 14:16:00,159.78,159.805,159.77,159.79,336000000.0
2008-04-11 14:17:00,159.79,159.8,159.76,159.8,191600000.0
2008-04-11 14:18:00,159.79,159.79,159.765,159.77,794500000.0
2008-04-11 14:19:00,159.77,159.77,159.7,159.7,508200000.0
2008-04-11 14:20:00,159.7,159.72,159.675,159.68,778900000.0
2008-04-11 14:21:00,159.68,159.71,159.67,159.695,879400002.0
2008-04-11 14:22:00,159.695,159.715,159.675,159.705,1285300000.0
2008-04-11 14:23:00,159.705,159.8,159.705,159.785,251300000.0
2008-04-11 14:24:00,159.785,159.815,159.775,159.8,573500000.0
2008-04-11 14:25:00,159.8,159.84,159.785,159.825,191200000.0
2008-04-11 14:26:00,159.825,159.88,159.805,159.87,185200000.0
2008-04-11 14:27:00,159.87,159.905,159.84,159.9,251600000.0
2008-04-11 14:28:00,159.9,159.92,159.875,159.905,450000000.0
2008-04-11 14:29:00,159.905,159.97,159.895,159.895,335900000.0
2008-04-11 14:30:00,159.91,159.94,159.855,159.875,439000000.0
2008-04-11 14:31:00,159.88,159.99,159.88,159.98,141400000.0
2008-04-11 14:32:00,159.98,159.985,159.89,159.91,193700000.0
2008-04-11 14:33:00,159.91,159.94,159.9,159.92,130200000.0
2008-04-11 14:34:00,159.93,160.07,159.915,160.06,232300000.0
2008-04-11 14:35:00,160.065,160.07,160.02,160.03,141300000.0
2008-04-11 14:36:00,160.03,160.075,160.02,160.035,526900000.0
2008-04-11 14:37:00,160.035,160.055,160.025,160.05,269300000.0
2008-04-11 14:38:00,160.05,160.05,160.01,160.04,275700000.0
2008-04-11 14:39:00,160.04,160.05,159.985,160.02,247500000.0
2008-04-11 14:40:00,160.02,160.03,159.985,159.995,489000000.0
2008-04-11 14:41:00,159.995,160.015,159.975,160.01,402500000.0
2008-04-11 14:42:00,160.01,160.02,159.945,159.99,138400000.0
2008-04-11 14:43:00,159.99,160.04,159.975,160.02,341900000.0
2008-04-11 14:44:00,160.02,160.03,159.995,160.0,412200000.0
2008-04-11 14:45:00,160.0,160.005,159.945,159.955,1101700000.0
2008-04-11 14:46:00,159.945,159.96,159.93,159.94,871500000.0
2008-04-11 14:47:00,159.945,159.98,159.94,159.97,84000000.0
2008-04-11 14:48:00,159.97,159.98,159.955,159.96,152700000.0
2008-04-11 14:49:00,159.96,159.96,159.92,159.94,305800000.0
2008-04-11 14:50:00,159.94,159.95,159.925,159.925,107300000.0
2008-04-11 14:51:00,159.925,159.93,159.895,159.895,1192500003.0
2008-04-11 14:52:00,159.895,159.9,159.845,159.85,579200000.0
2008-04-11 14:53:00,159.86,159.885,159.84,159.85,291500000.0
2008-04-11 14:54:00,159.85,159.86,159.835,159.84,848700000.0
2008-04-11 14:55:00,159.84,159.915,159.84,159.89,350500000.0
2008-04-11 14:56:00,159.895,159.995,159.895,159.99,117100000.0
2008-04-11 14:57:00,159.99,160.015,159.985,159.99,225500000.0
2008-04-11 14:58:00,159.99,160.035,159.98,159.98,159600000.0
2008-04-11 14:59:00,159.98,160.0,159.965,159.985,156600000.0
2008-04-11 15:00:00,159.98,159.98,159.915,159.96,242200000.0
2008-04-11 15:01:00,159.965,159.965,159.925,159.925,490100000.0
2008-04-11 15:02:00,159.935,159.935,159.865,159.88,583400000.0
2008-04-11 15:03:00,159.88,159.91,159.845,159.895,175900000.0
2008-04-11 15:04:00,159.895,159.93,159.895,159.91,542400000.0
2008-04-11 15:05:00,159.91,159.925,159.89,159.89,298900000.0
2008-04-11 15:06:00,159.89,159.895,159.86,159.86,118000000.0
2008-04-11 15:07:00,159.86,159.875,159.845,159.855,423200000.0
2008-04-11 15:08:00,159.855,159.855,159.79,159.79,680699998.0
2008-04-11 15:09:00,159.79,159.815,159.72,159.725,444000005.0
2008-04-11 15:10:00,159.725,159.765,159.705,159.755,558099996.0
2008-04-11 15:11:00,159.755,159.77,159.74,159.75,316700000.0
2008-04-11 15:12:00,159.75,159.765,159.715,159.745,557975000.0
2008-04-11 15:13:00,159.745,159.76,159.705,159.725,473400000.0
2008-04-11 15:14:00,159.725,159.725,159.685,159.7,956499999.0
2008-04-11 15:15:00,159.705,159.73,159.695,159.725,185400000.0
2008-04-11 15:16:00,159.725,159.775,159.715,159.725,322900000.0
2008-04-11 15:17:00,159.73,159.78,159.72,159.77,566000000.0
2008-04-11 15:18:00,159.78,159.83,159.755,159.755,103200000.0
2008-04-11 15:19:00,159.75,159.76,159.745,159.745,232100000.0
2008-04-11 15:20:00,159.745,159.745,159.69,159.73,345200001.0
2008-04-11 15:21:00,159.73,159.73,159.68,159.7,437000000.0
2008-04-11 15:22:00,159.7,159.72,159.68,159.695,769200000.0
2008-04-11 15:23:00,159.695,159.695,159.675,159.675,804400000.0
2008-04-11 15:24:00,159.675,159.76,159.675,159.755,885200000.0
2008-04-11 15:25:00,159.755,159.755,159.7,159.71,570700000.0
2008-04-11 15:26:00,159.71,159.755,159.71,159.755,571700000.0
2008-04-11 15:27:00,159.755,159.76,159.7,159.7,130600000.0
2008-04-11 15:28:00,159.7,159.72,159.68,159.72,190200000.0
2008-04-11 15:29:00,159.72,159.74,159.715,159.74,150900000.0
2008-04-11 15:30:00,159.74,159.745,159.735,159.745,978000001.0
2008-04-11 15:31:00,159.735,159.755,159.695,159.7,1366900000.0
2008-04-11 15:32:00,159.7,159.75,159.67,159.75,386600000.0
2008-04-11 15:33:00,159.75,159.8,159.75,159.765,556600000.0
2008-04-11 15:34:00,159.765,159.87,159.765,159.765,428000000.0
2008-04-11 15:35:00,159.765,159.785,159.705,159.765,438600000.0
2008-04-11 15:36:00,159.77,159.795,159.73,159.785,244300000.0
2008-04-11 15:37:00,159.785,159.795,159.655,159.665,356400000.0
2008-04-11 15:38:00,159.665,159.675,159.62,159.64,347100000.0
2008-04-11 15:39:00,159.64,159.65,159.595,159.605,159750000.0
2008-04-11 15:40:00,159.605,159.67,159.58,159.67,194700000.0
2008-04-11 15:41:00,159.67,159.67,159.62,159.645,281300000.0
2008-04-11 15:42:00,159.645,159.735,159.645,159.7,135600000.0
2008-04-11 15:43:00,159.7,159.71,159.61,159.66,236000001.0
2008-04-11 15:44:00,159.66,159.68,159.61,159.61,161300000.0
2008-04-11 15:45:00,159.61,159.67,159.57,159.66,225000000.0
2008-04-11 15:46:00,159.66,159.675,159.625,159.675,210900000.0
2008-04-11 15:47:00,159.675,159.715,159.645,159.675,362800000.0
2008-04-11 15:48:00,159.665,159.755,159.665,159.73,751600000.0
2008-04-11 15:49:00,159.73,159.82,159.73,159.79,798000000.0
2008-04-11 15:50:00,159.79,159.82,159.775,159.82,146700000.0
2008-04-11 15:51:00,159.82,159.845,159.79,159.815,265600000.0
2008-04-11 15:52:00,159.815,159.91,159.815,159.875,432300000.0
2008-04-11 15:53:00,159.885,159.92,159.885,159.92,333200000.0
2008-04-11 15:54:00,159.92,159.92,159.885,159.9,183900000.0
2008-04-11 15:55:00,159.9,159.9,159.685,159.695,461050000.0
2008-04-11 15:56:00,159.695,159.855,159.695,159.855,747400000.0
2008-04-11 15:57:00,159.855,159.885,159.795,159.805,1007700000.0
2008-04-11 15:58:00,159.805,159.835,159.775,159.775,555200000.0
2008-04-11 15:59:00,159.775,159.785,159.7,159.725,278200000.0
2008-04-11 16:00:00,159.72,159.75,159.635,159.635,313400000.0
2008-04-11 16:01:00,159.635,159.67,159.535,159.535,439150000.0
2008-04-11 16:02:00,159.535,159.615,159.495,159.605,286450000.0
2008-04-11 16:03:00,159.605,159.67,159.6,159.645,382400000.0
2008-04-11 16:04:00,159.64,159.64,159.615,159.615,320000000.0
2008-04-11 16:05:00,159.615,159.645,159.57,159.59,286900000.0
2008-04-11 16:06:00,159.59,159.59,159.505,159.515,175600000.0
2008-04-11 16:07:00,159.52,159.565,159.465,159.545,268000001.0
2008-04-11 16:08:00,159.545,159.57,159.435,159.445,218100000.0
2008-04-11 16:09:00,159.445,159.505,159.445,159.465,169300000.0
2008-04-11 16:10:00,159.46,159.48,159.425,159.43,621300002.0
2008-04-11 16:11:00,159.43,159.455,159.41,159.45,645500000.0
2008-04-11 16:12:00,159.45,159.505,159.435,159.435,239000000.0
2008-04-11 16:13:00,159.42,159.56,159.415,159.495,701500000.0
2008-04-11 16:14:00,159.495,159.5,159.48,159.495,374000000.0
2008-04-11 16:15:00,159.495,159.5,159.475,159.475,401600000.0
2008-04-11 16:16:00,159.475,159.55,159.47,159.53,180200000.0
2008-04-11 16:17:00,159.535,159.565,159.525,159.54,453100000.0
2008-04-11 16:18:00,159.54,159.62,159.54,159.62,317600000.0
2008-04-11 16:19:00,159.62,159.69,159.61,159.625,311900000.0
2008-04-11 16:20:00,159.625,159.7,159.625,159.68,321100000.0
2008-04-11 16:21:00,159.68,159.685,159.625,159.66,472400000.0
2008-04-11 16:22:00,159.66,159.71,159.66,159.7,221199999.0
2008-04-11 16:23:00,159.695,159.71,159.655,159.665,361600000.0
2008-04-11 16:24:00,159.665,159.705,159.64,159.69,388500000.0
2008-04-11 16:25:00,159.69,159.69,159.64,159.64,624900000.0
2008-04-11 16:26:00,159.645,159.705,159.64,159.705,636900000.0
2008-04-11 16:27:00,159.72,159.72,159.605,159.62,505600000.0
2008-04-11 16:28:00,159.62,159.68,159.61,159.67,478700000.0
2008-04-11 16:29:00,159.67,159.68,159.635,159.665,690900000.0
2008-04-11 16:30:00,159.665,159.72,159.665,159.67,214700000.0
2008-04-11 16:31:00,159.67,159.68,159.615,159.655,395900000.0
2008-04-11 16:32:00,159.655,159.655,159.61,159.63,383500000.0
2008-04-11 16:33:00,159.63,159.655,159.595,159.655,248200000.0
2008-04-11 16:34:00,159.655,159.655,159.575,159.61,235900000.0
2008-04-11 16:35:00,159.61,159.7,159.61,159.7,743999999.0
2008-04-11 16:36:00,159.7,159.74,159.675,159.71,382200000.0
2008-04-11 16:37:00,159.71,159.71,159.655,159.67,491000000.0
2008-04-11 16:38:00,159.67,159.68,159.63,159.655,516900001.0
2008-04-11 16:39:00,159.655,159.72,159.655,159.695,310900000.0
2008-04-11 16:40:00,159.695,159.74,159.675,159.73,961600002.0
2008-04-11 16:41:00,159.73,159.82,159.725,159.805,899500000.0
2008-04-11 16:42:00,159.8,159.89,159.795,159.86,1084099996.0
2008-04-11 16:43:00,159.86,159.92,159.835,159.85,898300002.0
2008-04-11 16:44:00,159.845,159.895,159.825,159.83,347000000.0
2008-04-11 16:45:00,159.83,159.85,159.825,159.83,345000000.0
2008-04-11 16:46:00,159.83,159.92,159.82,159.89,337900000.0
2008-04-11 16:47:00,159.9,159.94,159.87,159.93,252700000.0
2008-04-11 16:48:00,159.93,159.995,159.91,159.98,188700000.0
2008-04-11 16:49:00,159.98,160.09,159.98,160.06,215800000.0
2008-04-11 16:50:00,160.06,160.09,160.03,160.04,286500000.0
2008-04-11 16:51:00,160.04,160.075,160.02,160.02,501700000.0
2008-04-11 16:52:00,160.015,160.03,159.995,159.995,1037900000.0
2008-04-11 16:53:00,159.995,160.06,159.995,160.02,556600000.0
2008-04-11 16:54:00,160.02,160.04,159.985,159.99,688600000.0
2008-04-11 16:55:00,159.99,160.02,159.975,159.985,607400000.0
2008-04-11 16:56:00,159.985,159.99,159.9,159.92,653900000.0
2008-04-11 16:57:00,159.92,160.015,159.895,159.93,417399999.0
2008-04-11 16:58:00,159.94,159.95,159.89,159.89,280900000.0
2008-04-11 16:59:00,159.89,159.94,159.885,159.93,195600000.0
2008-04-11 17:00:00,159.94,159.95,159.825,159.83,421000000.0
2008-04-11 17:01:00,159.83,159.85,159.79,159.82,394100000.0
2008-04-11 17:02:00,159.82,159.83,159.775,159.78,729100000.0
2008-04-11 17:03:00,159.78,159.79,159.73,159.77,622400001.0
2008-04-11 17:04:00,159.76,159.795,159.7,159.7,405600001.0
2008-04-11 17:05:00,159.7,159.7,159.635,159.685,543000000.0
2008-04-11 17:06:00,159.685,159.725,159.65,159.66,293800000.0
2008-04-11 17:07:00,159.66,159.68,159.64,159.68,181400000.0
2008-04-11 17:08:00,159.67,159.69,159.64,159.665,284800000.0
2008-04-11 17:09:00,159.665,159.74,159.665,159.73,382100000.0
2008-04-11 17:10:00,159.73,159.75,159.725,159.745,787400000.0
2008-04-11 17:11:00,159.745,159.8,159.745,159.78,501100000.0
2008-04-11 17:12:00,159.78,159.78,159.73,159.75,265900000.0
2008-04-11 17:13:00,159.75,159.75,159.71,159.75,232700000.0
2008-04-11 17:14:00,159.75,159.75,159.695,159.7,266000000.0
2008-04-11 17:15:00,159.695,159.75,159.635,159.66,499900000.0
2008-04-11 17:16:00,159.66,159.67,159.565,159.62,297100000.0
2008-04-11 17:17:00,159.62,159.66,159.59,159.64,267700000.0
2008-04-11 17:18:00,159.64,159.66,159.615,159.62,238500000.0
2008-04-11 17:19:00,159.62,159.69,159.62,159.645,649600000.0
2008-04-11 17:20:00,159.645,159.69,159.62,159.64,325000000.0
2008-04-11 17:21:00,159.64,159.73,159.64,159.72,233400000.0
2008-04-11 17:22:00,159.72,159.76,159.66,159.705,249400000.0
2008-04-11 17:23:00,159.7,159.775,159.69,159.725,338600000.0
2008-04-11 17:24:00,159.725,159.73,159.645,159.68,423600000.0
2008-04-11 17:25:00,159.68,159.73,159.675,159.705,461300000.0
2008-04-11 17:26:00,159.705,159.72,159.7,159.715,280800000.0
2008-04-11 17:27:00,159.715,159.715,159.695,159.705,492500001.0
2008-04-11 17:28:00,159.705,159.715,159.685,159.715,499900001.0
2008-04-11 17:29:00,159.715,159.735,159.705,159.725,464900000.0
2008-04-11 17:30:00,159.725,159.775,159.695,159.71,482400001.0
2008-04-11 17:31:00,159.71,159.74,159.68,159.74,210500000.0
2008-04-11 17:32:00,159.74,159.75,159.65,159.67,497600000.0
2008-04-11 17:33:00,159.67,159.73,159.645,159.72,200900000.0
2008-04-11 17:34:00,159.72,159.73,159.7,159.715,170300000.0
2008-04-11 17:35:00,159.715,159.72,159.64,159.67,158400000.0
2008-04-11 17:36:00,159.67,159.71,159.67,159.71,392000000.0
2008-04-11 17:37:00,159.71,159.745,159.71,159.74,133800000.0
2008-04-11 17:38:00,159.74,159.77,159.73,159.74,201500000.0
2008-04-11 17:39:00,159.74,159.76,159.725,159.73,154400000.0
2008-04-11 17:40:00,159.725,159.76,159.72,159.76,274600000.0
2008-04-11 17:41:00,159.76,159.8,159.74,159.8,166600000.0
2008-04-11 17:42:00,159.8,159.82,159.79,159.82,226100000.0
2008-04-11 17:43:00,159.82,159.83,159.75,159.81,189700000.0
2008-04-11 17:44:00,159.8,159.81,159.785,159.8,330900000.0
2008-04-11 17:45:00,159.8,159.835,159.77,159.83,150600000.0
2008-04-11 17:46:00,159.83,159.89,159.82,159.845,172100000.0
2008-04-11 17:47:00,159.84,159.905,159.84,159.9,294700000.0
2008-04-11 17:48:00,159.9,159.9,159.845,159.855,528699991.0
2008-04-11 17:49:00,159.855,159.87,159.845,159.855,804600000.0
2008-04-11 17:50:00,159.855,159.865,159.815,159.82,391600000.0
2008-04-11 17:51:00,159.82,159.82,159.75,159.775,360800000.0
2008-04-11 17:52:00,159.775,159.79,159.695,159.72,195100000.0
2008-04-11 17:53:00,159.72,159.775,159.7,159.73,522200000.0
2008-04-11 17:54:00,159.73,159.73,159.645,159.655,294599999.0
2008-04-11 17:55:00,159.655,159.68,159.64,159.64,156300000.0
2008-04-11 17:56:00,159.64,159.65,159.595,159.615,287100001.0
2008-04-11 17:57:00,159.615,159.625,159.585,159.6,288135000.0
2008-04-11 17:58:00,159.6,159.675,159.585,159.67,313500000.0
2008-04-11 17:59:00,159.665,159.69,159.64,159.68,550200000.0
2008-04-11 18:00:00,159.69,159.69,159.64,159.67,387700000.0
2008-04-11 18:01:00,159.67,159.69,159.645,159.665,348600000.0
2008-04-11 18:02:00,159.665,159.72,159.655,159.68,238000000.0
2008-04-11 18:03:00,159.68,159.695,159.655,159.69,424400000.0
2008-04-11 18:04:00,159.69,159.71,159.65,159.65,405200000.0
2008-04-11 18:05:00,159.65,159.695,159.65,159.65,386700000.0
2008-04-11 18:06:00,159.65,159.65,159.55,159.57,221400000.0
2008-04-11 18:07:00,159.57,159.58,159.525,159.58,595600000.0
2008-04-11 18:08:00,159.58,159.63,159.565,159.63,286900000.0
2008-04-11 18:09:00,159.63,159.63,159.555,159.56,398400001.0
2008-04-11 18:10:00,159.56,159.62,159.54,159.605,352900000.0
2008-04-11 18:11:00,159.605,159.605,159.575,159.585,609400000.0
2008-04-11 18:12:00,159.585,159.63,159.585,159.63,566900000.0
2008-04-11 18:13:00,159.63,159.64,159.61,159.62,395600000.0
2008-04-11 18:14:00,159.62,159.66,159.59,159.61,249000000.0
2008-04-11 18:15:00,159.61,159.66,159.61,159.65,179100000.0
2008-04-11 18:16:00,159.65,159.67,159.605,159.605,420500000.0
2008-04-11 18:17:00,159.605,159.67,159.605,159.67,310600000.0
2008-04-11 18:18:00,159.67,159.67,159.55,159.565,211900001.0
2008-04-11 18:19:00,159.565,159.595,159.51,159.595,506000001.0
2008-04-11 18:20:00,159.595,159.595,159.58,159.58,433900000.0
2008-04-11 18:21:00,159.58,159.6,159.56,159.59,401600000.0
2008-04-11 18:22:00,159.59,159.59,159.54,159.555,195000000.0
2008-04-11 18:23:00,159.555,159.555,159.485,159.485,389900000.0
2008-04-11 18:24:00,159.485,159.495,159.415,159.42,388200000.0
2008-04-11 18:25:00,159.42,159.44,159.375,159.425,615800000.0
2008-04-11 18:26:00,159.425,159.515,159.425,159.48,1360700000.0
2008-04-11 18:27:00,159.48,159.48,159.37,159.37,798600000.0
2008-04-11 18:28:00,159.37,159.445,159.37,159.445,255100000.0
2008-04-11 18:29:00,159.455,159.46,159.44,159.44,214500000.0
2008-04-11 18:30:00,159.44,159.455,159.42,159.455,454100000.0
2008-04-11 18:31:00,159.455,159.505,159.455,159.495,1042000000.0
2008-04-11 18:32:00,159.495,159.525,159.465,159.465,1397400000.0
2008-04-11 18:33:00,159.465,159.485,159.445,159.455,652300000.0
2008-04-11 18:34:00,159.45,159.46,159.445,159.455,1318900000.0
2008-04-11 18:35:00,159.455,159.505,159.455,159.505,269200000.0
2008-04-11 18:36:00,159.505,159.51,159.49,159.5,896400000.0
2008-04-11 18:37:00,159.5,159.54,159.5,159.52,212100000.0
2008-04-11 18:38:00,159.52,159.55,159.52,159.55,308100000.0
2008-04-11 18:39:00,159.55,159.57,159.54,159.57,641900000.0
2008-04-11 18:40:00,159.57,159.58,159.55,159.565,366500000.0
2008-04-11 18:41:00,159.565,159.575,159.54,159.555,714000000.0
2008-04-11 18:42:00,159.555,159.57,159.555,159.565,547000000.0
2008-04-11 18:43:00,159.565,159.565,159.53,159.55,290500000.0
2008-04-11 18:44:00,159.54,159.545,159.5,159.525,737899999.0
2008-04-11 18:45:00,159.525,159.585,159.51,159.58,889200000.0
2008-04-11 18:46:00,159.58,159.59,159.555,159.555,180400000.0
2008-04-11 18:47:00,159.555,159.595,159.555,159.56,544000000.0
2008-04-11 18:48:00,159.56,159.57,159.56,159.57,134500000.0
2008-04-11 18:49:00,159.57,159.585,159.55,159.585,261400000.0
2008-04-11 18:50:00,159.58,159.6,159.565,159.59,495600000.0
2008-04-11 18:51:00,159.59,159.6,159.59,159.59,142400000.0
2008-04-11 18:52:00,159.59,159.6,159.565,159.58,343400000.0
2008-04-11 18:53:00,159.58,159.605,159.57,159.58,468400000.0
2008-04-11 18:54:00,159.58,159.585,159.575,159.575,744700000.0
2008-04-11 18:55:00,159.575,159.64,159.575,159.6,428600000.0
2008-04-11 18:56:00,159.6,159.62,159.58,159.61,174700000.0
2008-04-11 18:57:00,159.61,159.63,159.595,159.62,227500000.0
2008-04-11 18:58:00,159.62,159.63,159.6,159.63,276100000.0
2008-04-11 18:59:00,159.63,159.65,159.61,159.64,136800000.0
2008-04-11 19:00:00,159.64,159.65,159.62,159.63,146400000.0
2008-04-11 19:01:00,159.63,159.655,159.615,159.64,406500000.0
2008-04-11 19:02:00,159.64,159.64,159.6,159.6,139800000.0
2008-04-11 19:03:00,159.6,159.6,159.545,159.575,783300000.0
2008-04-11 19:04:00,159.575,159.635,159.565,159.6,817800000.0
2008-04-11 19:05:00,159.6,159.6,159.575,159.58,375600000.0
2008-04-11 19:06:00,159.58,159.605,159.56,159.585,340500000.0
2008-04-11 19:07:00,159.585,159.63,159.575,159.62,295200000.0
2008-04-11 19:08:00,159.62,159.63,159.59,159.59,373300000.0
2008-04-11 19:09:00,159.59,159.675,159.565,159.675,557900000.0
2008-04-11 19:10:00,159.675,159.72,159.63,159.64,413200000.0
2008-04-11 19:11:00,159.64,159.7,159.64,159.68,854400000.0
2008-04-11 19:12:00,159.68,159.705,159.655,159.665,527500006.0
2008-04-11 19:13:00,159.665,159.675,159.63,159.65,1461400007.0
2008-04-11 19:14:00,159.65,159.66,159.64,159.65,184400000.0
2008-04-11 19:15:00,159.65,159.68,159.65,159.68,553500000.0
2008-04-11 19:16:00,159.68,159.69,159.67,159.69,172600000.0
2008-04-11 19:17:00,159.69,159.755,159.685,159.755,558300000.0
2008-04-11 19:18:00,159.76,159.765,159.74,159.745,311900000.0
2008-04-11 19:19:00,159.745,159.745,159.695,159.71,351300000.0
2008-04-11 19:20:00,159.71,159.71,159.66,159.675,600600000.0
2008-04-11 19:21:00,159.675,159.675,159.655,159.665,413500000.0
2008-04-11 19:22:00,159.665,159.685,159.655,159.665,329900000.0
2008-04-11 19:23:00,159.665,159.665,159.635,159.635,300000000.0
2008-04-11 19:24:00,159.635,159.655,159.595,159.64,432000000.0
2008-04-11 19:25:00,159.64,159.66,159.595,159.595,1200400000.0
2008-04-11 19:26:00,159.595,159.64,159.595,159.625,551600000.0
2008-04-11 19:27:00,159.625,159.64,159.615,159.62,737700000.0
2008-04-11 19:28:00,159.62,159.625,159.55,159.555,643799999.0
2008-04-11 19:29:00,159.555,159.58,159.54,159.57,362900000.0
2008-04-11 19:30:00,159.57,159.575,159.55,159.565,575300000.0
2008-04-11 19:31:00,159.565,159.575,159.56,159.57,178600000.0
2008-04-11 19:32:00,159.57,159.575,159.525,159.56,341200000.0
2008-04-11 19:33:00,159.56,159.59,159.56,159.57,255600000.0
2008-04-11 19:34:00,159.57,159.59,159.505,159.51,220900000.0
2008-04-11 19:35:00,159.51,159.515,159.445,159.445,216300000.0
2008-04-11 19:36:00,159.445,159.445,159.395,159.415,210700000.0
2008-04-11 19:37:00,159.415,159.48,159.41,159.435,378300000.0
2008-04-11 19:38:00,159.435,159.445,159.415,159.445,680300000.0
2008-04-11 19:39:00,159.445,159.475,159.445,159.45,219000000.0
2008-04-11 19:40:00,159.45,159.52,159.445,159.475,400700000.0
2008-04-11 19:41:00,159.475,159.51,159.475,159.505,250900000.0
2008-04-11 19:42:00,159.505,159.505,159.47,159.475,279900000.0
2008-04-11 19:43:00,159.475,159.48,159.47,159.48,316700000.0
2008-04-11 19:44:00,159.48,159.49,159.46,159.465,159900000.0
2008-04-11 19:45:00,159.465,159.52,159.465,159.49,148400000.0
2008-04-11 19:46:00,159.49,159.49,159.465,159.465,919700000.0
2008-04-11 19:47:00,159.465,159.485,159.45,159.465,539300001.0
2008-04-11 19:48:00,159.465,159.495,159.455,159.48,756800000.0
2008-04-11 19:49:00,159.48,159.49,159.45,159.45,538300000.0
2008-04-11 19:50:00,159.45,159.495,159.45,159.45,418800000.0
2008-04-11 19:51:00,159.45,159.48,159.425,159.46,578600000.0
2008-04-11 19:52:00,159.46,159.47,159.45,159.47,337800000.0
2008-04-11 19:53:00,159.47,159.47,159.42,159.43,262800000.0
2008-04-11 19:54:00,159.43,159.47,159.43,159.46,191600000.0
2008-04-11 19:55:00,159.46,159.46,159.415,159.43,156400000.0
2008-04-11 19:56:00,159.43,159.51,159.425,159.49,153500000.0
2008-04-11 19:57:00,159.48,159.51,159.38,159.505,463600000.0
2008-04-11 19:58:00,159.505,159.56,159.505,159.545,458200000.0
2008-04-11 19:59:00,159.55,159.57,159.495,159.525,399700000.0
2008-04-11 20:00:00,159.525,159.54,159.5,159.5,252600000.0
2008-04-11 20:01:00,159.5,159.545,159.5,159.535,553100000.0
2008-04-11 20:02:00,159.535,159.54,159.51,159.53,355700000.0
2008-04-11 20:03:00,159.53,159.54,159.52,159.53,146900000.0
2008-04-11 20:04:00,159.53,159.53,159.47,159.47,144100000.0
2008-04-11 20:05:00,159.47,159.51,159.44,159.48,172500000.0
2008-04-11 20:06:00,159.49,159.52,159.49,159.495,266900000.0
2008-04-11 20:07:00,159.495,159.495,159.465,159.47,162800000.0
2008-04-11 20:08:00,159.47,159.54,159.47,159.53,279500000.0
2008-04-11 20:09:00,159.53,159.53,159.49,159.51,266900000.0
2008-04-11 20:10:00,159.51,159.515,159.42,159.445,514800000.0
2008-04-11 20:11:00,159.445,159.445,159.42,159.435,421900000.0
2008-04-11 20:12:00,159.435,159.44,159.39,159.41,625500000.0
2008-04-11 20:13:00,159.41,159.48,159.41,159.465,432600000.0
2008-04-11 20:14:00,159.465,159.48,159.46,159.47,292500000.0
2008-04-11 20:15:00,159.47,159.475,159.415,159.42,397300000.0
2008-04-11 20:16:00,159.42,159.455,159.37,159.38,222000000.0
2008-04-11 20:17:00,159.38,159.4,159.35,159.37,242600000.0
2008-04-11 20:18:00,159.37,159.405,159.35,159.405,536300000.0
2008-04-11 20:19:00,159.405,159.405,159.355,159.405,378200000.0
2008-04-11 20:20:00,159.405,159.435,159.405,159.435,369600000.0
2008-04-11 20:21:00,159.435,159.445,159.415,159.415,329600000.0
2008-04-11 20:22:00,159.415,159.415,159.345,159.375,484600000.0
2008-04-11 20:23:00,159.375,159.4,159.37,159.395,469300000.0
2008-04-11 20:24:00,159.395,159.42,159.375,159.395,776700000.0
2008-04-11 20:25:00,159.395,159.415,159.395,159.4,1249900000.0
2008-04-11 20:26:00,159.4,159.495,159.4,159.48,257600000.0
2008-04-11 20:27:00,159.48,159.505,159.47,159.5,453900000.0
2008-04-11 20:28:00,159.5,159.515,159.48,159.51,300400000.0
2008-04-11 20:29:00,159.51,159.52,159.47,159.47,628400000.0
2008-04-11 20:30:00,159.47,159.5,159.465,159.475,270500000.0
2008-04-11 20:31:00,159.475,159.5,159.475,159.485,378700000.0
2008-04-11 20:32:00,159.485,159.485,159.47,159.475,258800000.0
2008-04-11 20:33:00,159.475,159.48,159.47,159.475,429800000.0
2008-04-11 20:34:00,159.475,159.49,159.47,159.475,247700000.0
2008-04-11 20:35:00,159.475,159.495,159.475,159.48,116200000.0
2008-04-11 20:36:00,159.48,159.485,159.47,159.47,99500000.0
2008-04-11 20:37:00,159.47,159.5,159.47,159.485,113200000.0
2008-04-11 20:38:00,159.485,159.525,159.485,159.515,106400000.0
2008-04-11 20:39:00,159.515,159.545,159.5,159.53,179400000.0
2008-04-11 20:40:00,159.53,159.565,159.505,159.52,180700000.0
2008-04-11 20:41:00,159.52,159.6,159.515,159.57,137900000.0
2008-04-11 20:42:00,159.57,159.59,159.555,159.56,122800000.0
2008-04-11 20:43:00,159.55,159.55,159.43,159.44,174800000.0
2008-04-11 20:44:00,159.44,159.53,159.44,159.53,144700000.0
2008-04-11 20:45:00,159.53,159.565,159.51,159.54,182500000.0
2008-04-11 20:46:00,159.54,159.6,159.54,159.59,211600000.0
2008-04-11 20:47:00,159.59,159.6,159.55,159.6,145000000.0
2008-04-11 20:48:00,159.6,159.62,159.54,159.61,165500000.0
2008-04-11 20:49:00,159.605,159.605,159.55,159.56,169300000.0
2008-04-11 20:50:00,159.56,159.63,159.56,159.59,174600000.0
2008-04-11 20:51:00,159.59,159.625,159.585,159.61,198600000.0
2008-04-11 20:52:00,159.61,159.67,159.605,159.665,347500000.0
2008-04-11 20:53:00,159.665,159.735,159.655,159.735,549300000.0
2008-04-11 20:54:00,159.735,159.745,159.7,159.72,229300000.0
2008-04-11 20:55:00,159.72,159.74,159.61,159.65,412000000.0
2008-04-11 20:56:00,159.65,159.7,159.65,159.69,608300000.0
2008-04-11 20:57:00,159.69,159.7,159.67,159.675,557800000.0
2008-04-11 20:58:00,159.675,159.68,159.64,159.66,366200000.0
2008-04-11 20:59:00,159.67,159.67,159.605,159.66,417799999.0
2008-04-11 21:00:00,159.66,159.68,159.65,159.68,521700000.0
2008-04-11 21:01:00,159.68,159.68,159.6,159.62,420900000.0
2008-04-11 21:02:00,159.62,159.64,159.62,159.63,459380000.0
2008-04-11 21:03:00,159.63,159.64,159.62,159.63,551600000.0
2008-04-11 21:04:00,159.63,159.67,159.63,159.655,542600000.0
2008-04-11 21:05:00,159.655,159.715,159.65,159.65,659100000.0
2008-04-11 21:06:00,159.65,159.71,159.645,159.66,443999999.0
2008-04-11 21:07:00,159.66,159.66,159.64,159.64,327300000.0
2008-04-11 21:08:00,159.64,159.66,159.63,159.635,562000002.0
2008-04-11 21:09:00,159.635,159.65,159.63,159.64,168100000.0
2008-04-11 21:10:00,159.64,159.65,159.61,159.65,370799999.0
2008-04-11 21:11:00,159.65,159.665,159.64,159.65,182800000.0
2008-04-11 21:12:00,159.65,159.68,159.63,159.67,439200002.0
2008-04-11 21:13:00,159.67,159.68,159.65,159.68,790300000.0
2008-04-11 21:14:00,159.675,159.68,159.59,159.59,770700000.0
2008-04-11 21:15:00,159.59,159.59,159.53,159.57,553000000.0
2008-04-11 21:16:00,159.57,159.64,159.57,159.64,283300000.0
2008-04-11 21:17:00,159.65,159.65,159.58,159.59,383200000.0
2008-04-11 21:18:00,159.59,159.63,159.58,159.61,560199999.0
2008-04-11 21:19:00,159.61,159.67,159.61,159.64,772200000.0
2008-04-11 21:20:00,159.64,159.64,159.615,159.62,958400000.0
2008-04-11 21:21:00,159.62,159.62,159.61,159.61,294400000.0
2008-04-11 21:22:00,159.61,159.62,159.57,159.58,522000000.0
2008-04-11 21:23:00,159.59,159.605,159.59,159.605,921100000.0
2008-04-11 21:24:00,159.605,159.61,159.57,159.59,425199999.0
2008-04-11 21:25:00,159.59,159.73,159.59,159.73,488100000.0
2008-04-11 21:26:00,159.73,159.73,159.67,159.7,347600000.0
2008-04-11 21:27:00,159.7,159.73,159.69,159.72,541600000.0
2008-04-11 21:28:00,159.72,159.76,159.69,159.75,419600000.0
2008-04-11 21:29:00,159.75,159.75,159.66,159.68,305200000.0
2008-04-11 21:30:00,159.68,159.68,159.53,159.56,407300000.0
2008-04-11 21:31:00,159.56,159.61,159.55,159.56,287500000.0
2008-04-11 21:32:00,159.56,159.61,159.56,159.58,316400000.0
2008-04-11 21:33:00,159.58,159.6,159.58,159.6,283300000.0
2008-04-11 21:34:00,159.6,159.61,159.56,159.61,311500000.0
2008-04-11 21:35:00,159.61,159.66,159.58,159.63,523700001.0
2008-04-11 21:36:00,159.63,159.64,159.59,159.59,346100000.0
2008-04-11 21:37:00,159.59,159.61,159.53,159.54,448100004.0
2008-04-11 21:38:00,159.54,159.58,159.53,159.54,485399999.0
2008-04-11 21:39:00,159.54,159.57,159.54,159.545,464100000.0
2008-04-11 21:40:00,159.545,159.55,159.51,159.55,575300000.0
2008-04-11 21:41:00,159.55,159.57,159.54,159.55,564500000.0
2008-04-11 21:42:00,159.55,159.56,159.54,159.54,375300000.0
2008-04-11 21:43:00,159.54,159.54,159.51,159.52,644500000.0
2008-04-11 21:44:00,159.52,159.52,159.47,159.475,379700000.0
2008-04-11 21:45:00,159.475,159.49,159.45,159.45,246900000.0
2008-04-11 21:46:00,159.45,159.475,159.44,159.46,359700000.0
2008-04-11 21:47:00,159.46,159.46,159.44,159.45,349400000.0
2008-04-11 21:48:00,159.45,159.46,159.43,159.45,827200000.0
2008-04-11 21:49:00,159.45,159.46,159.42,159.435,343900000.0
2008-04-11 21:50:00,159.435,159.435,159.4,159.425,565200000.0
2008-04-11 21:51:00,159.425,159.48,159.42,159.47,223500000.0
2008-04-11 21:52:00,159.47,159.55,159.46,159.55,307800000.0
2008-04-11 21:53:00,159.55,159.72,159.54,159.63,288200000.0
2008-04-11 21:54:00,159.63,159.68,159.62,159.64,185800000.0
2008-04-11 21:55:00,159.64,159.66,159.6,159.6,141800000.0
2008-04-11 21:56:00,159.6,159.6,159.54,159.58,240800000.0
2008-04-11 21:57:00,159.58,159.62,159.56,159.61,246100000.0
2008-04-11 21:58:00,159.61,159.61,159.58,159.58,700300000.0
2008-04-11 21:59:00,159.58,159.62,159.58,159.61,521500000.0
2008-04-11 22:00:00,159.61,159.63,159.61,159.61,407280000.0
2008-04-11 22:01:00,159.61,159.635,159.61,159.62,272400000.0
2008-04-11 22:02:00,159.62,159.64,159.61,159.61,257200000.0
2008-04-11 22:03:00,159.61,159.62,159.61,159.61,1921300000.0
2008-04-11 22:04:00,159.61,159.67,159.61,159.65,1526900000.0
2008-04-11 22:05:00,159.65,159.66,159.62,159.62,406400000.0
2008-04-11 22:06:00,159.62,159.64,159.61,159.64,556400000.0
2008-04-11 22:07:00,159.64,159.64,159.62,159.62,2140400000.0
2008-04-11 22:08:00,159.62,159.635,159.61,159.63,722699992.0
2008-04-11 22:09:00,159.63,159.63,159.61,159.61,376900000.0
2008-04-11 22:10:00,159.61,159.61,159.57,159.59,441200000.0
2008-04-11 22:11:00,159.59,159.59,159.5,159.51,304500000.0
2008-04-11 22:12:00,159.51,159.54,159.51,159.54,281600000.0
2008-04-11 22:13:00,159.54,159.615,159.54,159.575,244200000.0
2008-04-11 22:14:00,159.575,159.62,159.575,159.6,398000000.0
2008-04-11 22:15:00,159.6,159.635,159.595,159.63,201700000.0
2008-04-11 22:16:00,159.63,159.645,159.63,159.645,419100000.0
2008-04-11 22:17:00,159.645,159.65,159.645,159.65,194400000.0
2008-04-11 22:18:00,159.65,159.665,159.645,159.665,885600000.0
2008-04-11 22:19:00,159.665,159.67,159.6,159.62,274800000.0
2008-04-11 22:20:00,159.62,159.625,159.61,159.62,39700000.0
2008-04-11 22:21:00,159.62,159.64,159.595,159.64,226600000.0
2008-04-11 22:22:00,159.64,159.685,159.64,159.665,322700000.0
2008-04-11 22:23:00,159.665,159.7,159.66,159.69,236500000.0
2008-04-11 22:24:00,159.695,159.76,159.685,159.75,171700000.0
2008-04-11 22:25:00,159.77,159.78,159.75,159.77,310700000.0
2008-04-11 22:26:00,159.76,159.79,159.755,159.79,310700000.0
2008-04-11 22:27:00,159.79,159.8,159.79,159.8,165300000.0
2008-04-11 22:28:00,159.8,159.8,159.75,159.75,232199999.0
2008-04-11 22:29:00,159.75,159.75,159.67,159.68,427199997.0
2008-04-11 22:30:00,159.68,159.68,159.63,159.65,332800000.0
2008-04-11 22:31:00,159.65,159.66,159.64,159.66,318900000.0
2008-04-11 22:32:00,159.66,159.67,159.64,159.65,229600000.0
2008-04-11 22:33:00,159.65,159.65,159.64,159.65,135800000.0
2008-04-11 22:34:00,159.65,159.65,159.63,159.64,294700000.0
2008-04-11 22:35:00,159.64,159.65,159.63,159.64,261500000.0
2008-04-11 22:36:00,159.64,159.66,159.56,159.58,293300000.0
2008-04-11 22:37:00,159.58,159.61,159.53,159.55,272200000.0
2008-04-11 22:38:00,159.55,159.64,159.49,159.59,257500000.0
2008-04-11 22:39:00,159.59,159.6,159.59,159.59,398300000.0
2008-04-11 22:40:00,159.59,159.61,159.59,159.61,278700000.0
2008-04-11 22:41:00,159.61,159.65,159.585,159.59,116800000.0
2008-04-11 22:42:00,159.59,159.59,159.565,159.585,235600000.0
2008-04-11 22:43:00,159.585,159.625,159.57,159.6,202100000.0
2008-04-11 22:44:00,159.6,159.6,159.57,159.59,216700000.0
2008-04-11 22:45:00,159.59,159.59,159.59,159.59,162000000.0
2008-04-11 22:46:00,159.59,159.59,159.53,159.535,958000000.0
2008-04-11 22:47:00,159.535,159.59,159.535,159.59,706700000.0
2008-04-11 22:48:00,159.59,159.59,159.535,159.545,101800000.0
2008-04-11 22:49:00,159.545,159.59,159.525,159.58,171800000.0
2008-04-11 22:50:00,159.58,159.6,159.58,159.59,183200000.0
2008-04-11 22:51:00,159.59,159.62,159.565,159.59,163300000.0
2008-04-11 22:52:00,159.59,159.59,159.54,159.57,146800000.0
2008-04-11 22:53:00,159.57,159.57,159.51,159.54,201500000.0
2008-04-11 22:54:00,159.54,159.54,159.49,159.53,141800000.0
2008-04-11 22:55:00,159.53,159.57,159.5,159.56,175800000.0
2008-04-11 22:56:00,159.56,159.66,159.56,159.63,180900000.0
2008-04-11 22:57:00,159.64,159.72,159.63,159.67,914000000.0
2008-04-11 22:58:00,159.67,159.72,159.67,159.69,1139200000.0
2008-04-11 22:59:00,159.69,159.69,159.45,159.45,661400000.0
2008-04-13 23:07:00,159.14,159.19,159.14,159.19,1368000000.0
2008-04-13 23:08:00,159.19,159.19,159.19,159.19,1552000000.0
2008-04-13 23:09:00,159.19,159.2,159.18,159.19,1632000000.0
2008-04-13 23:10:00,159.19,159.19,159.09,159.1,1125600000.0
2008-04-13 23:11:00,159.1,159.17,159.09,159.14,912000000.0
2008-04-13 23:12:00,159.14,159.18,159.13,159.15,1332000000.0
2008-04-13 23:13:00,159.15,159.15,159.06,159.09,1050400000.0
2008-04-13 23:14:00,159.09,159.13,159.08,159.08,2016000000.0
2008-04-13 23:15:00,159.08,159.11,159.065,159.09,1607800000.0
2008-04-13 23:16:00,159.09,159.11,159.055,159.11,805500000.0
2008-04-13 23:17:00,159.11,159.11,159.09,159.09,2006400000.0
2008-04-13 23:18:00,159.09,159.09,159.055,159.055,916800000.0
2008-04-13 23:19:00,159.055,159.055,159.055,159.055,200800000.0
2008-04-13 23:20:00,159.055,159.06,159.055,159.06,278400000.0
2008-04-13 23:21:00,159.06,159.08,159.05,159.07,861600000.0
2008-04-13 23:22:00,159.07,159.08,158.995,159.03,721600000.0
2008-04-13 23:23:00,159.03,159.12,159.02,159.03,584000000.0
2008-04-13 23:24:00,159.03,159.06,159.03,159.035,1704000000.0
2008-04-13 23:25:00,159.06,159.06,159.025,159.05,1436800000.0
2008-04-13 23:26:00,159.05,159.06,158.98,159.02,1094400000.0
2008-04-13 23:27:00,159.02,159.07,159.005,159.06,1920800000.0
2008-04-13 23:28:00,159.06,159.07,159.06,159.06,1928000000.0
2008-04-13 23:29:00,159.06,159.06,159.02,159.04,1988000000.0
2008-04-13 23:30:00,159.04,159.04,159.03,159.03,1992000000.0
2008-04-13 23:31:00,159.03,159.03,159.03,159.03,2048000000.0
2008-04-13 23:32:00,159.03,159.05,158.995,158.995,1235200000.0
2008-04-13 23:33:00,158.995,159.01,158.995,159.01,202200000.0
2008-04-13 23:34:00,159.01,159.04,159.01,159.04,1107500000.0
2008-04-13 23:35:00,159.04,159.05,158.96,159.01,1897800000.0
2008-04-13 23:36:00,159.01,159.04,158.965,159.04,1380700000.0
2008-04-13 23:37:00,159.04,159.07,159.04,159.07,1563200000.0
2008-04-13 23:38:00,159.07,159.07,159.07,159.07,224000000.0
2008-04-13 23:39:00,159.07,159.07,159.07,159.07,205600000.0
2008-04-13 23:40:00,159.07,159.07,158.95,158.95,1390400000.0
2008-04-13 23:41:00,158.95,159.03,158.95,159.03,890800000.0
2008-04-13 23:42:00,159.03,159.045,159.03,159.03,1502000000.0
2008-04-13 23:43:00,159.03,159.045,158.945,158.95,782100000.0
2008-04-13 23:44:00,158.95,159.0,158.93,158.965,1581200000.0
2008-04-13 23:45:00,158.965,158.965,158.95,158.965,766500000.0
2008-04-13 23:46:00,158.965,158.965,158.95,158.965,519000000.0
2008-04-13 23:47:00,158.965,158.965,158.94,158.95,971500000.0
2008-04-13 23:48:00,158.95,158.96,158.905,158.915,1179600000.0
2008-04-13 23:49:00,158.915,158.97,158.915,158.935,347300000.0
2008-04-13 23:50:00,158.935,159.05,158.935,159.05,532900000.0
2008-04-13 23:51:00,159.05,159.05,158.96,159.0,639700000.0
2008-04-13 23:53:00,159.02,159.03,158.965,158.98,923400000.0
2008-04-13 23:54:00,158.98,159.01,158.98,159.01,404800000.0
2008-04-13 23:55:00,159.01,159.01,159.0,159.0,421600000.0
2008-04-13 23:56:00,159.0,159.03,158.99,159.0,1432800000.0
2008-04-13 23:57:00,159.0,159.015,158.99,158.995,1323700000.0
2008-04-13 23:58:00,158.995,159.0,158.98,158.985,1195600000.0
2008-04-13 23:59:00,158.985,158.995,158.97,158.99,283300000.0
2008-04-14 00:00:00,158.99,159.0,158.99,159.0,126500000.0
2008-04-14 00:01:00,159.0,159.025,159.0,159.025,445200000.0
2008-04-14 00:02:00,159.025,159.025,158.975,158.985,455800000.0
2008-04-14 00:03:00,158.985,159.01,158.98,158.995,570700000.0
2008-04-14 00:04:00,158.995,159.0,158.985,158.99,301500000.0
2008-04-14 00:05:00,158.99,158.99,158.965,158.98,568300000.0
2008-04-14 00:06:00,158.98,158.98,158.95,158.97,1539000000.0
2008-04-14 00:07:00,158.97,158.97,158.92,158.94,1188200000.0
2008-04-14 00:08:00,158.945,158.945,158.875,158.93,1516800000.0
2008-04-14 00:09:00,158.93,158.955,158.93,158.93,815800000.0
2008-04-14 00:10:00,158.93,158.95,158.93,158.945,722500000.0
2008-04-14 00:11:00,158.945,158.945,158.945,158.945,132000000.0
2008-04-14 00:12:00,158.945,158.945,158.93,158.94,1141300000.0
2008-04-14 00:13:00,158.94,159.0,158.94,158.975,436400000.0
2008-04-14 00:14:00,158.975,158.985,158.975,158.975,135500000.0
2008-04-14 00:15:00,158.975,158.99,158.975,158.98,156900000.0
2008-04-14 00:16:00,158.98,158.98,158.95,158.965,191400000.0
2008-04-14 00:17:00,158.965,158.98,158.965,158.98,135500000.0
2008-04-14 00:18:00,158.98,159.01,158.97,159.0,193600000.0
2008-04-14 00:19:00,159.0,159.005,158.98,158.98,135400000.0
2008-04-14 00:20:00,158.98,158.99,158.96,158.99,189300000.0
2008-04-14 00:21:00,158.99,159.0,158.97,158.98,334500000.0
2008-04-14 00:22:00,158.98,159.01,158.98,159.0,452100000.0
2008-04-14 00:23:00,159.0,159.015,158.995,159.0,517700000.0
2008-04-14 00:24:00,159.0,159.03,158.99,159.015,348700000.0
2008-04-14 00:25:00,159.015,159.03,158.945,158.95,198600000.0
2008-04-14 00:26:00,158.95,158.975,158.925,158.94,313400000.0
2008-04-14 00:27:00,158.95,158.965,158.935,158.94,228200000.0
2008-04-14 00:28:00,158.94,158.94,158.9,158.91,395500000.0
2008-04-14 00:29:00,158.91,158.91,158.78,158.81,510200000.0
2008-04-14 00:30:00,158.81,158.83,158.8,158.81,746600000.0
2008-04-14 00:31:00,158.81,158.85,158.81,158.85,741000000.0
2008-04-14 00:32:00,158.85,158.85,158.85,158.85,403400000.0
2008-04-14 00:33:00,158.85,158.865,158.8,158.8,385000000.0
2008-04-14 00:34:00,158.8,158.83,158.78,158.82,788400000.0
2008-04-14 00:35:00,158.82,158.88,158.82,158.86,667500000.0
2008-04-14 00:36:00,158.86,158.95,158.86,158.95,661300000.0
2008-04-14 00:37:00,158.95,158.99,158.93,158.96,688800000.0
2008-04-14 00:38:00,158.96,159.015,158.94,159.01,792000000.0
2008-04-14 00:39:00,159.01,159.035,158.99,159.015,536600000.0
2008-04-14 00:40:00,159.02,159.1,159.015,159.09,1476600000.0
2008-04-14 00:41:00,159.09,159.15,159.09,159.14,338100000.0
2008-04-14 00:42:00,159.14,159.17,159.14,159.145,601800000.0
2008-04-14 00:43:00,159.145,159.145,159.11,159.125,332900000.0
2008-04-14 00:44:00,159.125,159.125,159.06,159.09,996900000.0
2008-04-14 00:45:00,159.09,159.14,159.07,159.1,928200000.0
2008-04-14 00:46:00,159.1,159.135,159.1,159.11,1833400000.0
2008-04-14 00:47:00,159.11,159.13,159.105,159.105,281400000.0
2008-04-14 00:48:00,159.105,159.105,159.05,159.06,1273500000.0
2008-04-14 00:49:00,159.06,159.09,159.055,159.08,772700000.0
2008-04-14 00:50:00,159.08,159.1,159.06,159.09,1793400000.0
2008-04-14 00:51:00,159.09,159.15,159.08,159.15,1119800000.0
2008-04-14 00:52:00,159.15,159.15,159.15,159.15,228200000.0
2008-04-14 00:53:00,159.15,159.155,159.095,159.13,417000000.0
2008-04-14 00:54:00,159.13,159.18,159.13,159.13,525700000.0
2008-04-14 00:55:00,159.13,159.165,159.115,159.135,462500000.0
2008-04-14 00:56:00,159.135,159.155,159.11,159.13,409600000.0
2008-04-14 00:57:00,159.13,159.145,159.11,159.13,987500000.0
2008-04-14 00:58:00,159.13,159.135,159.08,159.1,399800000.0
2008-04-14 00:59:00,159.1,159.13,159.07,159.125,519400000.0
2008-04-14 01:00:00,159.125,159.18,159.125,159.175,407400000.0
2008-04-14 01:01:00,159.175,159.175,159.14,159.16,224000000.0
2008-04-14 01:02:00,159.16,159.17,159.155,159.155,151600000.0
2008-04-14 01:03:00,159.155,159.17,159.1,159.1,528400000.0
2008-04-14 01:04:00,159.1,159.14,159.08,159.14,586300000.0
2008-04-14 01:05:00,159.14,159.14,159.07,159.14,603000000.0
2008-04-14 01:06:00,159.14,159.14,159.09,159.11,1088500000.0
2008-04-14 01:07:00,159.11,159.14,159.1,159.14,742600000.0
2008-04-14 01:08:00,159.14,159.14,159.04,159.07,1381400000.0
2008-04-14 01:09:00,159.07,159.15,159.07,159.07,455700000.0
2008-04-14 01:10:00,159.07,159.13,159.06,159.13,468000000.0
2008-04-14 01:11:00,159.13,159.14,159.05,159.07,692000000.0
2008-04-14 01:12:00,159.07,159.11,159.07,159.11,852800000.0
2008-04-14 01:13:00,159.11,159.16,159.07,159.16,1020400000.0
2008-04-14 01:14:00,159.16,159.17,159.12,159.15,1011900000.0
2008-04-14 01:15:00,159.15,159.16,159.11,159.11,930300000.0
2008-04-14 01:16:00,159.11,159.14,159.1,159.11,894600000.0
2008-04-14 01:17:00,159.11,159.17,159.11,159.15,1998000000.0
2008-04-14 01:18:00,159.15,159.15,159.125,159.14,589000000.0
2008-04-14 01:19:00,159.15,159.19,159.15,159.19,627800000.0
2008-04-14 01:20:00,159.19,159.21,159.18,159.21,923500000.0
2008-04-14 01:21:00,159.21,159.21,159.19,159.19,784400000.0
2008-04-14 01:22:00,159.19,159.23,159.15,159.225,1191599999.0
2008-04-14 01:23:00,159.225,159.225,159.21,159.21,417200000.0
2008-04-14 01:24:00,159.21,159.22,159.17,159.18,727100000.0
2008-04-14 01:25:00,159.18,159.19,159.16,159.18,791500000.0
2008-04-14 01:26:00,159.18,159.21,159.17,159.21,738800000.0
2008-04-14 01:27:00,159.21,159.22,159.19,159.2,747200000.0
2008-04-14 01:28:00,159.2,159.22,159.19,159.19,779600000.0
2008-04-14 01:29:00,159.19,159.21,159.19,159.2,770000000.0
2008-04-14 01:30:00,159.2,159.21,159.17,159.17,860300000.0
2008-04-14 01:31:00,159.17,159.17,159.17,159.17,323300000.0
2008-04-14 01:32:00,159.17,159.17,159.13,159.14,614800000.0
2008-04-14 01:33:00,159.14,159.16,159.12,159.13,1249400000.0
2008-04-14 01:34:00,159.13,159.18,159.13,159.13,766900000.0
2008-04-14 01:35:00,159.13,159.13,159.11,159.12,975600000.0
2008-04-14 01:36:00,159.12,159.15,159.12,159.14,928900001.0
2008-04-14 01:37:00,159.14,159.14,159.1,159.1,662800000.0
2008-04-14 01:38:00,159.1,159.1,159.05,159.06,900400000.0
2008-04-14 01:39:00,159.06,159.075,159.045,159.07,722400000.0
2008-04-14 01:40:00,159.07,159.08,159.07,159.07,767200000.0
2008-04-14 01:41:00,159.07,159.09,159.045,159.05,682900000.0
2008-04-14 01:42:00,159.05,159.05,158.96,159.0,1070600000.0
2008-04-14 01:43:00,159.01,159.06,159.01,159.01,578000000.0
2008-04-14 01:44:00,159.01,159.02,158.99,159.0,751100000.0
2008-04-14 01:45:00,159.0,159.03,158.98,158.99,783400000.0
2008-04-14 01:46:00,158.98,159.01,158.96,158.97,692900000.0
2008-04-14 01:47:00,158.97,158.99,158.97,158.99,737700000.0
2008-04-14 01:48:00,158.99,158.99,158.98,158.98,690200000.0
2008-04-14 01:49:00,158.98,158.98,158.87,158.87,546800000.0
2008-04-14 01:50:00,158.87,158.87,158.78,158.82,949200000.0
2008-04-14 01:51:00,158.82,158.84,158.8,158.81,672400000.0
2008-04-14 01:52:00,158.82,158.84,158.78,158.81,582000000.0
2008-04-14 01:53:00,158.81,158.82,158.785,158.81,319300000.0
2008-04-14 01:54:00,158.81,158.82,158.79,158.79,719000000.0
2008-04-14 01:55:00,158.79,158.8,158.79,158.8,813700000.0
2008-04-14 01:56:00,158.8,158.82,158.8,158.815,1002800000.0
2008-04-14 01:57:00,158.815,158.86,158.8,158.83,745500000.0
2008-04-14 01:58:00,158.83,158.86,158.83,158.85,736700000.0
2008-04-14 01:59:00,158.85,158.9,158.85,158.89,897700000.0
2008-04-14 02:00:00,158.89,158.95,158.885,158.95,1114700000.0
2008-04-14 02:01:00,158.95,159.08,158.95,159.05,978500001.0
2008-04-14 02:02:00,159.04,159.07,159.03,159.07,900500000.0
2008-04-14 02:03:00,159.07,159.13,159.07,159.11,913000000.0
2008-04-14 02:04:00,159.11,159.175,159.11,159.15,911800000.0
2008-04-14 02:05:00,159.15,159.15,159.04,159.06,837200000.0
2008-04-14 02:06:00,159.06,159.06,159.02,159.03,633800000.0
2008-04-14 02:07:00,159.03,159.05,159.0,159.01,680600000.0
2008-04-14 02:08:00,159.01,159.02,159.0,159.02,1142800000.0
2008-04-14 02:09:00,159.02,159.03,159.01,159.015,1330800000.0
2008-04-14 02:10:00,159.015,159.02,158.99,158.99,569800000.0
2008-04-14 02:11:00,158.99,158.99,158.92,158.93,1026599997.0
2008-04-14 02:12:00,158.93,158.93,158.85,158.85,1079099993.0
2008-04-14 02:13:00,158.85,158.87,158.85,158.86,1155300000.0
2008-04-14 02:14:00,158.86,158.87,158.85,158.87,1062700000.0
2008-04-14 02:15:00,158.87,158.87,158.825,158.84,852000000.0
2008-04-14 02:16:00,158.84,158.84,158.75,158.77,782900000.0
2008-04-14 02:17:00,158.77,158.77,158.675,158.68,620800000.0
2008-04-14 02:18:00,158.68,158.68,158.63,158.65,1404599993.0
2008-04-14 02:19:00,158.65,158.76,158.65,158.74,1931699995.0
2008-04-14 02:20:00,158.74,158.77,158.74,158.75,1471099989.0
2008-04-14 02:21:00,158.75,158.78,158.75,158.77,2015899954.0
2008-04-14 02:22:00,158.78,158.8,158.75,158.77,1314700028.0
2008-04-14 02:23:00,158.77,158.77,158.74,158.74,1148399999.0
2008-04-14 02:24:00,158.75,158.78,158.73,158.77,1043700008.0
2008-04-14 02:25:00,158.77,158.83,158.76,158.82,1135700000.0
2008-04-14 02:26:00,158.82,158.85,158.77,158.83,1171200002.0
2008-04-14 02:27:00,158.83,158.84,158.78,158.79,765400000.0
2008-04-14 02:28:00,158.79,158.83,158.79,158.8,584000000.0
2008-04-14 02:29:00,158.8,158.81,158.78,158.78,1037400000.0
2008-04-14 02:30:00,158.78,158.83,158.78,158.81,805700000.0
2008-04-14 02:31:00,158.81,158.85,158.81,158.84,1145200000.0
2008-04-14 02:32:00,158.85,158.87,158.84,158.86,935900000.0
2008-04-14 02:33:00,158.86,158.89,158.85,158.89,848000000.0
2008-04-14 02:34:00,158.89,158.92,158.89,158.89,998700002.0
2008-04-14 02:35:00,158.89,158.915,158.855,158.905,1154499999.0
2008-04-14 02:36:00,158.905,158.97,158.885,158.93,749600001.0
2008-04-14 02:37:00,158.93,158.97,158.92,158.92,735800000.0
2008-04-14 02:38:00,158.945,159.0,158.94,159.0,747200000.0
2008-04-14 02:39:00,159.0,159.02,158.97,158.99,1150899998.0
2008-04-14 02:40:00,158.99,159.06,158.97,159.03,835000000.0
2008-04-14 02:41:00,159.03,159.12,159.03,159.11,784600000.0
2008-04-14 02:42:00,159.11,159.12,159.1,159.11,995800000.0
2008-04-14 02:43:00,159.11,159.19,159.1,159.18,967200000.0
2008-04-14 02:44:00,159.18,159.18,159.05,159.1,1069680001.0
2008-04-14 02:45:00,159.1,159.1,159.03,159.04,837400000.0
2008-04-14 02:46:00,159.04,159.05,159.03,159.05,919200000.0
2008-04-14 02:47:00,159.05,159.05,158.95,158.95,902060004.0
2008-04-14 02:48:00,158.95,159.05,158.95,159.05,772600000.0
2008-04-14 02:49:00,159.05,159.05,159.01,159.03,1360600001.0
2008-04-14 02:50:00,159.03,159.04,159.02,159.04,1311000000.0
2008-04-14 02:51:00,159.04,159.13,159.04,159.11,1128200000.0
2008-04-14 02:52:00,159.11,159.12,159.05,159.07,1124300000.0
2008-04-14 02:53:00,159.07,159.09,159.05,159.05,697500000.0
2008-04-14 02:54:00,159.05,159.06,159.03,159.05,990900000.0
2008-04-14 02:55:00,159.04,159.07,159.0,159.04,937999999.0
2008-04-14 02:56:00,159.04,159.04,159.0,159.0,980200000.0
2008-04-14 02:57:00,159.0,159.05,159.0,159.04,837100000.0
2008-04-14 02:58:00,159.04,159.05,159.01,159.03,1067600000.0
2008-04-14 02:59:00,159.03,159.03,158.99,158.99,1260200000.0
2008-04-14 03:00:00,158.99,159.01,158.9,158.9,894200000.0
2008-04-14 03:01:00,158.9,158.95,158.9,158.91,850580000.0
2008-04-14 03:02:00,158.91,158.92,158.85,158.85,1137040001.0
2008-04-14 03:03:00,158.85,158.86,158.835,158.84,810400000.0
2008-04-14 03:04:00,158.84,158.88,158.81,158.81,1240560000.0
2008-04-14 03:05:00,158.81,158.88,158.8,158.88,1128600000.0
2008-04-14 03:06:00,158.88,158.92,158.86,158.9,1246600005.0
2008-04-14 03:07:00,158.9,158.965,158.9,158.94,1008199998.0
2008-04-14 03:08:00,158.94,159.06,158.94,159.06,1583579985.0
2008-04-14 03:09:00,159.06,159.08,159.05,159.08,963400000.0
2008-04-14 03:10:00,159.08,159.11,159.05,159.06,1011600001.0
2008-04-14 03:11:00,159.06,159.08,159.04,159.06,1058600000.0
2008-04-14 03:12:00,159.06,159.08,159.05,159.05,987000000.0
2008-04-14 03:13:00,159.04,159.05,159.01,159.01,534800000.0
2008-04-14 03:14:00,159.03,159.03,158.99,159.02,534800000.0
2008-04-14 03:15:00,159.02,159.07,159.0,159.07,700820000.0
2008-04-14 03:16:00,159.07,159.075,159.015,159.02,1251200001.0
2008-04-14 03:17:00,159.02,159.02,158.92,158.92,737000000.0
2008-04-14 03:18:00,158.92,159.0,158.89,158.97,881700001.0
2008-04-14 03:19:00,158.97,159.01,158.97,158.99,908799999.0
2008-04-14 03:20:00,158.99,159.02,158.99,159.0,1532099991.0
2008-04-14 03:21:00,159.02,159.03,159.02,159.02,734400000.0
2008-04-14 03:22:00,159.02,159.02,159.01,159.02,879600000.0
2008-04-14 03:23:00,159.02,159.03,159.02,159.03,1059200000.0
2008-04-14 03:24:00,159.03,159.05,159.03,159.04,844800000.0
2008-04-14 03:25:00,159.04,159.1,159.04,159.095,961200000.0
2008-04-14 03:26:00,159.09,159.14,159.09,159.13,761000000.0
2008-04-14 03:27:00,159.13,159.13,159.08,159.095,695600000.0
2008-04-14 03:28:00,159.095,159.095,159.09,159.09,1135600000.0
2008-04-14 03:29:00,159.09,159.09,159.06,159.07,1048800000.0
2008-04-14 03:30:00,159.07,159.1,159.04,159.05,1246599998.0
2008-04-14 03:31:00,159.05,159.06,159.03,159.04,879200000.0
2008-04-14 03:32:00,159.04,159.06,159.04,159.055,975600000.0
2008-04-14 03:33:00,159.055,159.06,159.02,159.05,1089000000.0
2008-04-14 03:34:00,159.05,159.06,159.03,159.055,1077720000.0
2008-04-14 03:35:00,159.055,159.055,159.01,159.01,1060200000.0
2008-04-14 03:36:00,159.01,159.02,159.0,159.0,1136200000.0
2008-04-14 03:37:00,159.0,159.03,158.97,158.97,1235600000.0
2008-04-14 03:38:00,158.97,159.03,158.97,159.0,1033800000.0
2008-04-14 03:39:00,159.0,159.0,159.0,159.0,1060400000.0
2008-04-14 03:40:00,159.0,159.0,158.9,158.9,988800000.0
2008-04-14 03:41:00,158.9,158.94,158.9,158.94,1064899998.0
2008-04-14 03:42:00,158.94,158.95,158.905,158.935,843139998.0
2008-04-14 03:43:00,158.94,158.94,158.91,158.94,961120000.0
2008-04-14 03:44:00,158.94,158.94,158.93,158.93,1200900000.0
2008-04-14 03:45:00,158.93,158.95,158.91,158.91,790800000.0
2008-04-14 03:46:00,158.91,158.92,158.91,158.91,1076800000.0
2008-04-14 03:47:00,158.91,158.91,158.86,158.87,920400000.0
2008-04-14 03:48:00,158.87,158.885,158.86,158.88,903800001.0
2008-04-14 03:49:00,158.89,158.905,158.87,158.87,692000001.0
2008-04-14 03:50:00,158.87,158.87,158.83,158.83,972400000.0
2008-04-14 03:51:00,158.83,158.83,158.76,158.81,1230900000.0
2008-04-14 03:52:00,158.81,158.905,158.81,158.89,1601940001.0
2008-04-14 03:53:00,158.89,158.93,158.88,158.89,966700002.0
2008-04-14 03:54:00,158.89,158.92,158.89,158.92,869100002.0
2008-04-14 03:55:00,158.92,158.925,158.91,158.92,1285000000.0
2008-04-14 03:56:00,158.92,158.93,158.89,158.9,1036200002.0
2008-04-14 03:57:00,158.9,158.95,158.9,158.9,1712000002.0
2008-04-14 03:58:00,158.91,158.93,158.9,158.9,1713000002.0
2008-04-14 03:59:00,158.9,158.94,158.89,158.94,1470000000.0
2008-04-14 04:00:00,158.94,158.95,158.93,158.95,888800000.0
2008-04-14 04:01:00,158.95,158.95,158.88,158.91,1940199994.0
2008-04-14 04:02:00,158.91,158.92,158.9,158.91,1546400000.0
2008-04-14 04:03:00,158.91,158.92,158.87,158.87,826800000.0
2008-04-14 04:04:00,158.87,158.88,158.81,158.86,1473500000.0
2008-04-14 04:05:00,158.85,158.85,158.78,158.8,1699600000.0
2008-04-14 04:06:00,158.8,158.85,158.79,158.85,1665200000.0
2008-04-14 04:07:00,158.85,158.855,158.825,158.83,902199993.0
2008-04-14 04:08:00,158.83,158.89,158.83,158.89,1935199970.0
2008-04-14 04:09:00,158.89,158.89,158.87,158.88,803600000.0
2008-04-14 04:10:00,158.88,158.88,158.84,158.84,810799999.0
2008-04-14 04:11:00,158.84,158.86,158.84,158.86,1192200025.0
2008-04-14 04:12:00,158.86,158.86,158.85,158.85,945800000.0
2008-04-14 04:13:00,158.85,158.87,158.85,158.87,1025800000.0
2008-04-14 04:14:00,158.87,158.87,158.84,158.86,1969800000.0
2008-04-14 04:15:00,158.86,158.86,158.86,158.86,1902800000.0
2008-04-14 04:16:00,158.86,158.89,158.86,158.89,1771200000.0
2008-04-14 04:17:00,158.89,158.94,158.89,158.94,1243400000.0
2008-04-14 04:18:00,158.93,158.96,158.92,158.94,1393800000.0
2008-04-14 04:19:00,158.95,158.95,158.93,158.94,1393800000.0
2008-04-14 04:20:00,158.94,158.99,158.94,158.99,1895799996.0
2008-04-14 04:21:00,158.99,159.01,158.975,159.0,1230000000.0
2008-04-14 04:22:00,159.0,159.01,158.97,158.98,1626400000.0
2008-04-14 04:23:00,158.98,158.985,158.92,158.94,1285700000.0
2008-04-14 04:24:00,158.92,158.93,158.9,158.9,1523200000.0
2008-04-14 04:25:00,158.905,158.93,158.905,158.91,1523200000.0
2008-04-14 04:26:00,158.91,158.97,158.91,158.97,1201300000.0
2008-04-14 04:27:00,158.97,158.98,158.97,158.975,1025200000.0
2008-04-14 04:28:00,158.975,158.98,158.96,158.96,1262400000.0
2008-04-14 04:29:00,158.97,158.97,158.95,158.95,861200000.0
2008-04-14 04:30:00,158.96,158.96,158.95,158.95,861200000.0
2008-04-14 04:31:00,158.96,158.96,158.95,158.95,970400001.0
2008-04-14 04:32:00,158.96,158.96,158.92,158.94,970400001.0
2008-04-14 04:33:00,158.93,158.98,158.93,158.97,970400001.0
2008-04-14 04:34:00,158.97,158.98,158.92,158.92,1968399966.0
2008-04-14 04:35:00,158.93,158.94,158.92,158.93,1932399989.0
2008-04-14 04:36:00,158.93,158.935,158.92,158.92,1932399989.0
2008-04-14 04:37:00,158.9,158.91,158.89,158.89,1711020004.0
2008-04-14 04:38:00,158.9,158.91,158.82,158.88,1711020004.0
2008-04-14 04:39:00,158.88,158.89,158.86,158.89,1459399998.0
2008-04-14 04:40:00,158.9,158.92,158.84,158.85,1459399998.0
2008-04-14 04:41:00,158.85,158.89,158.84,158.84,1655060016.0
2008-04-14 04:42:00,158.85,158.85,158.74,158.825,1655060016.0
2008-04-14 04:43:00,158.825,158.88,158.81,158.85,1606899995.0
2008-04-14 04:44:00,158.85,158.88,158.83,158.84,851200000.0
2008-04-14 04:45:00,158.84,158.86,158.82,158.85,1490599999.0
2008-04-14 04:46:00,158.84,158.88,158.84,158.88,1848799987.0
2008-04-14 04:47:00,158.89,158.91,158.86,158.9,1848799987.0
2008-04-14 04:48:00,158.9,158.91,158.86,158.87,1884600003.0
2008-04-14 04:49:00,158.87,158.9,158.86,158.88,1388200000.0
2008-04-14 04:50:00,158.88,158.885,158.86,158.86,1947800001.0
2008-04-14 04:51:00,158.84,158.85,158.82,158.84,1023200000.0
2008-04-14 04:52:00,158.85,158.87,158.84,158.84,1023200000.0
2008-04-14 04:53:00,158.83,158.87,158.83,158.87,1473300000.0
2008-04-14 04:54:00,158.88,158.885,158.84,158.84,1473300000.0
2008-04-14 04:55:00,158.84,158.85,158.83,158.85,1482600003.0
2008-04-14 04:56:00,158.85,158.85,158.84,158.85,1448299998.0
2008-04-14 04:57:00,158.84,158.85,158.84,158.85,1448299998.0
2008-04-14 04:58:00,158.86,158.92,158.86,158.89,1448299998.0
2008-04-14 04:59:00,158.89,158.9,158.88,158.88,2037199999.0
2008-04-14 05:00:00,158.88,158.94,158.86,158.94,1161600000.0
2008-04-14 05:01:00,158.94,158.96,158.94,158.95,750000003.0
2008-04-14 05:02:00,158.95,158.98,158.95,158.96,1625999999.0
2008-04-14 05:03:00,158.96,158.98,158.95,158.98,967600000.0
2008-04-14 05:04:00,158.98,159.02,158.98,159.0,1559199999.0
2008-04-14 05:05:00,159.0,159.1,159.0,159.08,1449960000.0
2008-04-14 05:06:00,159.08,159.09,159.03,159.03,935599999.0
2008-04-14 05:07:00,159.03,159.03,159.0,159.01,1004400000.0
2008-04-14 05:08:00,159.01,159.015,159.0,159.01,902800000.0
2008-04-14 05:09:00,159.01,159.01,158.99,158.99,834200000.0
2008-04-14 05:10:00,158.99,158.99,158.95,158.95,915200000.0
2008-04-14 05:11:00,158.95,158.95,158.94,158.95,604800000.0
2008-04-14 05:12:00,158.95,158.95,158.91,158.93,952120000.0
2008-04-14 05:13:00,158.93,158.95,158.91,158.95,1100780000.0
2008-04-14 05:14:00,158.95,158.96,158.94,158.96,864000000.0
2008-04-14 05:15:00,158.96,158.965,158.95,158.95,1508400000.0
2008-04-14 05:16:00,158.95,158.96,158.95,158.96,1105600000.0
2008-04-14 05:17:00,158.96,158.99,158.96,158.98,910200000.0
2008-04-14 05:18:00,158.97,159.02,158.97,159.0,1112060000.0
2008-04-14 05:19:00,159.0,159.01,159.0,159.01,898200000.0
2008-04-14 05:20:00,159.01,159.01,159.0,159.0,1175700000.0
2008-04-14 05:21:00,159.0,159.025,159.0,159.01,933000000.0
2008-04-14 05:22:00,159.01,159.035,159.0,159.01,942840000.0
2008-04-14 05:23:00,159.01,159.03,159.01,159.03,1004400000.0
2008-04-14 05:24:00,159.03,159.03,159.02,159.02,1028600000.0
2008-04-14 05:25:00,159.02,159.02,158.95,158.95,928000000.0
2008-04-14 05:26:00,158.95,158.96,158.94,158.94,847520000.0
2008-04-14 05:27:00,158.94,158.94,158.9,158.915,1168199986.0
2008-04-14 05:28:00,158.915,158.915,158.91,158.91,333600000.0
2008-04-14 05:29:00,158.92,158.92,158.92,158.92,2104660000.0
2008-04-14 05:30:00,158.91,158.94,158.91,158.94,2104660000.0
2008-04-14 05:31:00,158.94,158.96,158.91,158.91,1604600000.0
2008-04-14 05:32:00,158.91,158.915,158.91,158.91,1554800000.0
2008-04-14 05:33:00,158.91,158.93,158.91,158.93,901200000.0
2008-04-14 05:34:00,158.93,158.95,158.91,158.91,1599800001.0
2008-04-14 05:35:00,158.92,158.92,158.89,158.89,906000000.0
2008-04-14 05:36:00,158.9,158.9,158.85,158.865,906000000.0
2008-04-14 05:37:00,158.865,158.89,158.84,158.88,994800002.0
2008-04-14 05:38:00,158.88,158.88,158.855,158.87,955600005.0
2008-04-14 05:39:00,158.87,158.98,158.86,158.94,1432560002.0
2008-04-14 05:40:00,158.94,158.95,158.89,158.92,1225600001.0
2008-04-14 05:41:00,158.92,158.93,158.92,158.93,972000000.0
2008-04-14 05:42:00,158.93,158.965,158.92,158.94,1931200004.0
2008-04-14 05:43:00,158.94,158.96,158.94,158.945,2117600001.0
2008-04-14 05:44:00,158.95,159.0,158.93,158.98,1615600011.0
2008-04-14 05:45:00,158.985,159.0,158.97,158.97,1615600011.0
2008-04-14 05:46:00,158.97,159.01,158.97,159.0,1588000000.0
2008-04-14 05:47:00,159.0,159.01,158.99,158.99,1890800001.0
2008-04-14 05:48:00,158.99,158.99,158.96,158.96,1386000001.0
2008-04-14 05:49:00,158.96,158.97,158.93,158.93,928800000.0
2008-04-14 05:50:00,158.93,158.94,158.92,158.92,1444400000.0
2008-04-14 05:51:00,158.92,158.92,158.89,158.9,776320001.0
2008-04-14 05:52:00,158.9,158.92,158.89,158.89,937699999.0
2008-04-14 05:53:00,158.89,158.89,158.88,158.88,1542800014.0
2008-04-14 05:54:00,158.88,158.91,158.88,158.91,1156200000.0
2008-04-14 05:55:00,158.91,158.92,158.87,158.875,994299997.0
2008-04-14 05:56:00,158.875,158.9,158.85,158.9,633400000.0
2008-04-14 05:57:00,158.9,158.915,158.89,158.89,1668099997.0
2008-04-14 05:58:00,158.89,158.92,158.89,158.92,965600000.0
2008-04-14 05:59:00,158.92,158.92,158.9,158.9,1007000016.0
2008-04-14 06:00:00,158.9,158.91,158.9,158.91,496800000.0
2008-04-14 06:01:00,158.91,158.91,158.86,158.87,934400000.0
2008-04-14 06:02:00,158.87,158.87,158.8,158.81,1463999999.0
2008-04-14 06:03:00,158.81,158.83,158.795,158.805,1589600001.0
2008-04-14 06:04:00,158.805,158.85,158.8,158.81,998040000.0
2008-04-14 06:05:00,158.82,158.83,158.81,158.82,1489200001.0
2008-04-14 06:06:00,158.81,158.86,158.81,158.84,1489200001.0
2008-04-14 06:07:00,158.83,158.84,158.8,158.8,1489200001.0
2008-04-14 06:08:00,158.8,158.87,158.8,158.85,984000000.0
2008-04-14 06:09:00,158.85,158.86,158.84,158.86,1042000001.0
2008-04-14 06:10:00,158.86,158.89,158.85,158.86,1130200000.0
2008-04-14 06:11:00,158.86,158.86,158.86,158.86,964000000.0
2008-04-14 06:12:00,158.86,158.86,158.8,158.81,1484000016.0
2008-04-14 06:13:00,158.81,158.84,158.81,158.83,1101799999.0
2008-04-14 06:14:00,158.84,158.84,158.82,158.83,834000000.0
2008-04-14 06:15:00,158.83,158.83,158.82,158.82,782800000.0
2008-04-14 06:16:00,158.82,158.83,158.82,158.83,1373200000.0
2008-04-14 06:17:00,158.82,158.82,158.73,158.77,1446199981.0
2008-04-14 06:18:00,158.79,158.81,158.77,158.8,1276399989.0
2008-04-14 06:19:00,158.8,158.84,158.8,158.82,1276399989.0
2008-04-14 06:20:00,158.82,158.84,158.81,158.83,989999999.0
2008-04-14 06:21:00,158.83,158.83,158.76,158.76,953600000.0
2008-04-14 06:22:00,158.76,158.76,158.705,158.705,1046000000.0
2008-04-14 06:23:00,158.705,158.74,158.695,158.71,1034299999.0
2008-04-14 06:24:00,158.71,158.71,158.66,158.68,1093200010.0
2008-04-14 06:25:00,158.68,158.75,158.68,158.73,816800000.0
2008-04-14 06:26:00,158.73,158.73,158.7,158.73,1926800000.0
2008-04-14 06:27:00,158.73,158.74,158.7,158.7,782800000.0
2008-04-14 06:28:00,158.7,158.7,158.65,158.67,967000000.0
2008-04-14 06:29:00,158.67,158.69,158.62,158.65,1946999996.0
2008-04-14 06:30:00,158.65,158.665,158.59,158.66,1556700000.0
2008-04-14 06:31:00,158.66,158.68,158.645,158.66,1071820000.0
2008-04-14 06:32:00,158.66,158.67,158.59,158.6,1282580000.0
2008-04-14 06:33:00,158.6,158.65,158.59,158.63,1588100007.0
2008-04-14 06:34:00,158.625,158.625,158.49,158.5,1096999999.0
2008-04-14 06:35:00,158.5,158.515,158.485,158.49,835200000.0
2008-04-14 06:36:00,158.49,158.505,158.485,158.5,969200000.0
2008-04-14 06:37:00,158.5,158.51,158.4,158.4,922620002.0
2008-04-14 06:38:00,158.4,158.42,158.3,158.34,1154820027.0
2008-04-14 06:39:00,158.34,158.395,158.31,158.32,1100459998.0
2008-04-14 06:40:00,158.32,158.33,158.24,158.275,1331000006.0
2008-04-14 06:41:00,158.275,158.28,158.245,158.28,690400000.0
2008-04-14 06:42:00,158.28,158.3,158.26,158.29,950360000.0
2008-04-14 06:43:00,158.29,158.315,158.275,158.315,971080000.0
2008-04-14 06:44:00,158.315,158.395,158.31,158.36,912500000.0
2008-04-14 06:45:00,158.36,158.39,158.33,158.37,1591199997.0
2008-04-14 06:46:00,158.37,158.41,158.37,158.4,761600000.0
2008-04-14 06:47:00,158.4,158.47,158.4,158.47,1090900000.0
2008-04-14 06:48:00,158.47,158.51,158.46,158.47,1661320000.0
2008-04-14 06:49:00,158.47,158.495,158.44,158.495,622100000.0
2008-04-14 06:50:00,158.495,158.5,158.48,158.48,923200000.0
2008-04-14 06:51:00,158.48,158.49,158.45,158.455,783400000.0
2008-04-14 06:52:00,158.455,158.46,158.41,158.45,743900000.0
2008-04-14 06:53:00,158.45,158.46,158.45,158.455,1010600000.0
2008-04-14 06:54:00,158.45,158.47,158.45,158.47,1214100000.0
2008-04-14 06:55:00,158.47,158.52,158.47,158.52,908100000.0
2008-04-14 06:56:00,158.52,158.53,158.475,158.51,996560000.0
2008-04-14 06:57:00,158.51,158.53,158.48,158.48,1799599973.0
2008-04-14 06:58:00,158.48,158.48,158.46,158.46,936000000.0
2008-04-14 06:59:00,158.46,158.49,158.46,158.49,992400000.0
2008-04-14 07:00:00,158.49,158.515,158.49,158.515,664000000.0
2008-04-14 07:01:00,158.515,158.6,158.51,158.58,870000000.0
2008-04-14 07:02:00,158.58,158.595,158.56,158.57,1511200000.0
2008-04-14 07:03:00,158.57,158.6,158.57,158.6,968600000.0
2008-04-14 07:04:00,158.6,158.61,158.59,158.595,714280000.0
2008-04-14 07:05:00,158.595,158.605,158.585,158.59,536400000.0
2008-04-14 07:06:00,158.59,158.59,158.55,158.57,1171599999.0
2008-04-14 07:07:00,158.57,158.57,158.535,158.54,1957760000.0
2008-04-14 07:08:00,158.54,158.57,158.54,158.54,1761000000.0
2008-04-14 07:09:00,158.54,158.555,158.535,158.55,1212100000.0
2008-04-14 07:10:00,158.55,158.55,158.51,158.52,657600000.0
2008-04-14 07:11:00,158.52,158.53,158.51,158.53,767200000.0
2008-04-14 07:12:00,158.53,158.56,158.525,158.55,845920000.0
2008-04-14 07:13:00,158.55,158.64,158.54,158.64,645660000.0
2008-04-14 07:14:00,158.635,158.68,158.63,158.63,857020000.0
2008-04-14 07:15:00,158.63,158.665,158.62,158.66,880900000.0
2008-04-14 07:16:00,158.66,158.68,158.64,158.65,787360000.0
2008-04-14 07:17:00,158.65,158.65,158.595,158.6,1019380000.0
2008-04-14 07:18:00,158.6,158.64,158.6,158.62,465800000.0
2008-04-14 07:19:00,158.62,158.62,158.555,158.56,242840000.0
2008-04-14 07:20:00,158.56,158.585,158.56,158.58,234780000.0
2008-04-14 07:21:00,158.58,158.58,158.56,158.58,556380000.0
2008-04-14 07:22:00,158.58,158.58,158.56,158.56,790300000.0
2008-04-14 07:23:00,158.56,158.57,158.56,158.57,1003400000.0
2008-04-14 07:24:00,158.57,158.57,158.56,158.56,788600000.0
2008-04-14 07:25:00,158.56,158.56,158.55,158.56,1152000000.0
2008-04-14 07:26:00,158.56,158.585,158.56,158.57,1488000000.0
2008-04-14 07:27:00,158.57,158.58,158.56,158.565,1169560000.0
2008-04-14 07:28:00,158.565,158.57,158.55,158.55,1079080000.0
2008-04-14 07:29:00,158.55,158.55,158.52,158.53,995599999.0
2008-04-14 07:30:00,158.53,158.55,158.53,158.54,592400000.0
2008-04-14 07:31:00,158.54,158.57,158.535,158.55,527860000.0
2008-04-14 07:32:00,158.55,158.57,158.55,158.56,292460000.0
2008-04-14 07:33:00,158.56,158.56,158.505,158.52,537660000.0
2008-04-14 07:34:00,158.52,158.55,158.505,158.55,205339999.0
2008-04-14 07:35:00,158.55,158.6,158.545,158.6,202900000.0
2008-04-14 07:36:00,158.6,158.655,158.6,158.63,288859997.0
2008-04-14 07:37:00,158.63,158.63,158.6,158.6,168800000.0
2008-04-14 07:38:00,158.6,158.63,158.59,158.62,852200000.0
2008-04-14 07:39:00,158.62,158.63,158.565,158.6,899300000.0
2008-04-14 07:40:00,158.6,158.615,158.59,158.605,759800000.0
2008-04-14 07:41:00,158.605,158.62,158.585,158.6,757400000.0
2008-04-14 07:42:00,158.6,158.62,158.56,158.6,822200000.0
2008-04-14 07:43:00,158.61,158.61,158.53,158.535,851000000.0
2008-04-14 07:44:00,158.535,158.58,158.53,158.575,1007800000.0
2008-04-14 07:45:00,158.575,158.615,158.56,158.565,525300000.0
2008-04-14 07:46:00,158.565,158.57,158.52,158.56,662500000.0
2008-04-14 07:47:00,158.56,158.57,158.54,158.54,628800000.0
2008-04-14 07:48:00,158.54,158.575,158.52,158.555,744800000.0
2008-04-14 07:49:00,158.555,158.615,158.55,158.61,613779192.0
2008-04-14 07:50:00,158.61,158.64,158.6,158.62,321200000.0
2008-04-14 07:51:00,158.62,158.655,158.62,158.64,729500000.0
2008-04-14 07:52:00,158.655,158.67,158.615,158.63,316100000.0
2008-04-14 07:53:00,158.63,158.69,158.615,158.68,311320000.0
2008-04-14 07:54:00,158.68,158.715,158.68,158.7,446800000.0
2008-04-14 07:55:00,158.7,158.75,158.685,158.75,218900000.0
2008-04-14 07:56:00,158.75,158.75,158.7,158.71,253360000.0
2008-04-14 07:57:00,158.71,158.74,158.71,158.73,238160000.0
2008-04-14 07:58:00,158.73,158.74,158.69,158.7,232940000.0
2008-04-14 07:59:00,158.7,158.71,158.675,158.69,226740000.0
2008-04-14 08:00:00,158.69,158.695,158.545,158.615,398620000.0
2008-04-14 08:01:00,158.615,158.635,158.585,158.585,757880000.0
2008-04-14 08:02:00,158.585,158.59,158.51,158.535,267700000.0
2008-04-14 08:03:00,158.535,158.565,158.515,158.565,219940000.0
2008-04-14 08:04:00,158.565,158.64,158.565,158.635,182320000.0
2008-04-14 08:05:00,158.64,158.655,158.595,158.595,656260000.0
2008-04-14 08:06:00,158.595,158.625,158.59,158.62,196340000.0
2008-04-14 08:07:00,158.62,158.64,158.61,158.64,284640000.0
2008-04-14 08:08:00,158.64,158.66,158.625,158.64,186060000.0
2008-04-14 08:09:00,158.64,158.67,158.635,158.67,198460000.0
2008-04-14 08:10:00,158.67,158.69,158.655,158.67,189560000.0
2008-04-14 08:11:00,158.67,158.73,158.67,158.7,324919999.0
2008-04-14 08:12:00,158.7,158.73,158.69,158.73,144200000.0
2008-04-14 08:13:00,158.73,158.805,158.72,158.73,259700000.0
2008-04-14 08:14:00,158.73,158.78,158.715,158.78,172300000.0
2008-04-14 08:15:00,158.78,158.78,158.76,158.775,134780000.0
2008-04-14 08:16:00,158.775,158.775,158.75,158.76,131520000.0
2008-04-14 08:17:00,158.76,158.775,158.755,158.77,65780000.0
2008-04-14 08:18:00,158.77,158.79,158.76,158.775,103440000.0
2008-04-14 08:19:00,158.785,158.855,158.785,158.83,409260000.0
2008-04-14 08:20:00,158.83,158.89,158.815,158.88,450500000.0
2008-04-14 08:21:00,158.88,158.99,158.875,158.95,631659999.0
2008-04-14 08:22:00,158.95,158.975,158.93,158.96,371960000.0
2008-04-14 08:23:00,158.96,158.985,158.92,158.93,269200000.0
2008-04-14 08:24:00,158.94,158.945,158.855,158.875,402900000.0
2008-04-14 08:25:00,158.87,158.89,158.855,158.89,643900000.0
2008-04-14 08:26:00,158.89,158.95,158.875,158.93,187774984.0
2008-04-14 08:27:00,158.93,158.94,158.855,158.86,266700000.0
2008-04-14 08:28:00,158.86,158.905,158.86,158.895,557400000.0
2008-04-14 08:29:00,158.895,158.905,158.87,158.87,305500000.0
2008-04-14 08:30:00,158.88,158.885,158.845,158.885,359700000.0
2008-04-14 08:31:00,158.88,158.915,158.865,158.89,271100000.0
2008-04-14 08:32:00,158.89,158.935,158.88,158.895,171900000.0
2008-04-14 08:33:00,158.895,158.935,158.88,158.92,168100000.0
2008-04-14 08:34:00,158.92,158.935,158.89,158.93,198700000.0
2008-04-14 08:35:00,158.93,158.96,158.93,158.94,227400000.0
2008-04-14 08:36:00,158.94,158.97,158.905,158.92,269300000.0
2008-04-14 08:37:00,158.92,158.96,158.88,158.96,224500000.0
2008-04-14 08:38:00,158.96,158.975,158.915,158.925,209500000.0
2008-04-14 08:39:00,158.93,158.955,158.9,158.92,244600000.0
2008-04-14 08:40:00,158.92,158.975,158.91,158.925,203800000.0
2008-04-14 08:41:00,158.93,159.03,158.915,159.02,273600000.0
2008-04-14 08:42:00,159.005,159.02,158.97,158.98,233400000.0
2008-04-14 08:43:00,158.98,158.99,158.895,158.95,227300000.0
2008-04-14 08:44:00,158.955,159.0,158.935,158.96,209400000.0
2008-04-14 08:45:00,158.96,158.99,158.945,158.98,190000000.0
2008-04-14 08:46:00,158.98,158.99,158.95,158.965,294800000.0
2008-04-14 08:47:00,158.965,158.98,158.945,158.955,323400000.0
2008-04-14 08:48:00,158.955,158.96,158.91,158.945,391200000.0
2008-04-14 08:49:00,158.945,158.96,158.92,158.945,296200000.0
2008-04-14 08:50:00,158.945,158.97,158.935,158.955,230500000.0
2008-04-14 08:51:00,158.955,158.99,158.955,158.98,151900000.0
2008-04-14 08:52:00,158.98,158.99,158.92,158.95,200900000.0
2008-04-14 08:53:00,158.955,158.965,158.91,158.93,197200000.0
2008-04-14 08:54:00,158.93,158.935,158.81,158.815,281400000.0
2008-04-14 08:55:00,158.815,158.87,158.81,158.845,254200000.0
2008-04-14 08:56:00,158.845,158.845,158.7,158.725,331500000.0
2008-04-14 08:57:00,158.72,158.76,158.695,158.745,305500000.0
2008-04-14 08:58:00,158.745,158.81,158.725,158.74,200500000.0
2008-04-14 08:59:00,158.735,158.79,158.72,158.77,198800000.0
2008-04-14 09:00:00,158.765,158.885,158.74,158.86,162900000.0
2008-04-14 09:01:00,158.86,158.955,158.85,158.91,176100000.0
2008-04-14 09:02:00,158.905,158.915,158.815,158.84,211500000.0
2008-04-14 09:03:00,158.84,158.865,158.81,158.845,190200000.0
2008-04-14 09:04:00,158.85,158.94,158.815,158.82,182500000.0
2008-04-14 09:05:00,158.82,158.84,158.71,158.71,340300000.0
2008-04-14 09:06:00,158.71,158.735,158.66,158.665,657100000.0
2008-04-14 09:07:00,158.665,158.675,158.615,158.635,569200000.0
2008-04-14 09:08:00,158.635,158.695,158.62,158.65,614700001.0
2008-04-14 09:09:00,158.655,158.71,158.64,158.66,831300000.0
2008-04-14 09:10:00,158.665,158.705,158.615,158.645,757900000.0
2008-04-14 09:11:00,158.65,158.74,158.645,158.74,1296500000.0
2008-04-14 09:12:00,158.735,158.735,158.625,158.68,975600000.0
2008-04-14 09:13:00,158.68,158.85,158.665,158.83,1160200000.0
2008-04-14 09:14:00,158.83,158.885,158.74,158.875,594600000.0
2008-04-14 09:15:00,158.875,158.94,158.86,158.875,323300000.0
2008-04-14 09:16:00,158.875,158.875,158.82,158.83,214200000.0
2008-04-14 09:17:00,158.83,158.845,158.815,158.84,293200000.0
2008-04-14 09:18:00,158.84,158.9,158.795,158.81,250200000.0
2008-04-14 09:19:00,158.81,158.93,158.81,158.885,210400000.0
2008-04-14 09:20:00,158.89,158.95,158.87,158.93,521600000.0
2008-04-14 09:21:00,158.91,158.96,158.865,158.87,267500000.0
2008-04-14 09:22:00,158.87,158.9,158.815,158.88,704900000.0
2008-04-14 09:23:00,158.88,158.96,158.875,158.93,242200000.0
2008-04-14 09:24:00,158.93,158.94,158.89,158.89,165200000.0
2008-04-14 09:25:00,158.89,158.925,158.855,158.87,299200000.0
2008-04-14 09:26:00,158.87,158.89,158.82,158.89,495300000.0
2008-04-14 09:27:00,158.89,158.9,158.875,158.88,150500000.0
2008-04-14 09:28:00,158.88,158.925,158.87,158.925,160200000.0
2008-04-14 09:29:00,158.935,158.985,158.905,158.93,141100000.0
2008-04-14 09:30:00,158.93,158.93,158.895,158.895,178500000.0
2008-04-14 09:31:00,158.895,158.9,158.825,158.835,175700000.0
2008-04-14 09:32:00,158.835,158.895,158.8,158.875,236600000.0
2008-04-14 09:33:00,158.875,158.92,158.835,158.88,175900000.0
2008-04-14 09:34:00,158.88,158.92,158.88,158.905,170400000.0
2008-04-14 09:35:00,158.905,158.905,158.755,158.795,220400000.0
2008-04-14 09:36:00,158.795,158.805,158.715,158.75,288700000.0
2008-04-14 09:37:00,158.75,158.76,158.725,158.76,294800000.0
2008-04-14 09:38:00,158.755,158.83,158.75,158.82,176100000.0
2008-04-14 09:39:00,158.82,158.855,158.77,158.815,231800000.0
2008-04-14 09:40:00,158.815,158.88,158.79,158.825,173000000.0
2008-04-14 09:41:00,158.825,158.87,158.815,158.82,186000000.0
2008-04-14 09:42:00,158.82,158.865,158.81,158.84,144500000.0
2008-04-14 09:43:00,158.84,158.845,158.755,158.77,213700000.0
2008-04-14 09:44:00,158.77,158.87,158.77,158.825,206200000.0
2008-04-14 09:45:00,158.825,158.83,158.785,158.805,427500000.0
2008-04-14 09:46:00,158.805,158.81,158.715,158.745,215400000.0
2008-04-14 09:47:00,158.745,158.785,158.72,158.72,296400000.0
2008-04-14 09:48:00,158.72,158.77,158.705,158.72,306100000.0
2008-04-14 09:49:00,158.72,158.795,158.705,158.79,362600000.0
2008-04-14 09:50:00,158.79,158.79,158.75,158.765,238700000.0
2008-04-14 09:51:00,158.765,158.815,158.76,158.775,450500000.0
2008-04-14 09:52:00,158.775,158.79,158.71,158.71,380700000.0
2008-04-14 09:53:00,158.71,158.785,158.705,158.77,801700000.0
2008-04-14 09:54:00,158.775,158.79,158.76,158.765,299500000.0
2008-04-14 09:55:00,158.755,158.755,158.655,158.665,830600004.0
2008-04-14 09:56:00,158.665,158.71,158.595,158.71,499700000.0
2008-04-14 09:57:00,158.71,158.735,158.645,158.735,956100000.0
2008-04-14 09:58:00,158.735,158.735,158.685,158.685,1191100000.0
2008-04-14 09:59:00,158.685,158.74,158.675,158.695,305900000.0
2008-04-14 10:00:00,158.695,158.735,158.695,158.71,148900000.0
2008-04-14 10:01:00,158.71,158.815,158.71,158.72,213599999.0
2008-04-14 10:02:00,158.72,158.795,158.715,158.795,103400000.0
2008-04-14 10:03:00,158.795,158.87,158.785,158.85,304500000.0
2008-04-14 10:04:00,158.85,158.855,158.815,158.825,131700000.0
2008-04-14 10:05:00,158.825,158.83,158.815,158.815,391600000.0
2008-04-14 10:06:00,158.815,158.84,158.8,158.84,367500000.0
2008-04-14 10:07:00,158.835,158.85,158.77,158.79,177000000.0
2008-04-14 10:08:00,158.795,158.82,158.77,158.785,146900000.0
2008-04-14 10:09:00,158.785,158.86,158.785,158.835,311400000.0
2008-04-14 10:10:00,158.835,158.835,158.765,158.79,881900000.0
2008-04-14 10:11:00,158.79,158.8,158.73,158.745,1152599999.0
2008-04-14 10:12:00,158.745,158.75,158.7,158.75,518899999.0
2008-04-14 10:13:00,158.75,158.75,158.71,158.74,608600000.0
2008-04-14 10:14:00,158.74,158.8,158.735,158.77,170000000.0
2008-04-14 10:15:00,158.77,158.845,158.765,158.835,199400000.0
2008-04-14 10:16:00,158.835,158.865,158.825,158.845,246600000.0
2008-04-14 10:17:00,158.845,158.885,158.845,158.865,352700000.0
2008-04-14 10:18:00,158.88,158.895,158.855,158.86,334300000.0
2008-04-14 10:19:00,158.86,158.875,158.845,158.86,525800000.0
2008-04-14 10:20:00,158.86,158.86,158.8,158.81,538900000.0
2008-04-14 10:21:00,158.81,158.855,158.805,158.83,350500000.0
2008-04-14 10:22:00,158.835,158.895,158.83,158.87,167500000.0
2008-04-14 10:23:00,158.87,158.9,158.81,158.81,425200000.0
2008-04-14 10:24:00,158.81,158.93,158.81,158.93,338200000.0
2008-04-14 10:25:00,158.925,158.94,158.86,158.87,535000000.0
2008-04-14 10:26:00,158.87,158.905,158.845,158.905,378099999.0
2008-04-14 10:27:00,158.92,158.93,158.895,158.92,291400000.0
2008-04-14 10:28:00,158.92,158.92,158.84,158.85,327900000.0
2008-04-14 10:29:00,158.85,158.92,158.85,158.92,163000000.0
2008-04-14 10:30:00,158.92,158.975,158.905,158.96,359300000.0
2008-04-14 10:31:00,158.96,159.05,158.955,159.01,254000000.0
2008-04-14 10:32:00,159.01,159.06,158.975,159.04,182700000.0
2008-04-14 10:33:00,159.04,159.04,158.975,158.975,434300000.0
2008-04-14 10:34:00,158.95,158.96,158.9,158.95,343900000.0
2008-04-14 10:35:00,158.96,158.97,158.91,158.93,173200000.0
2008-04-14 10:36:00,158.935,158.98,158.92,158.925,551200000.0
2008-04-14 10:37:00,158.925,158.945,158.89,158.895,330500000.0
2008-04-14 10:38:00,158.89,158.93,158.89,158.93,217700000.0
2008-04-14 10:39:00,158.93,159.01,158.93,158.945,691900000.0
2008-04-14 10:40:00,158.945,158.945,158.83,158.83,409900000.0
2008-04-14 10:41:00,158.835,158.85,158.795,158.815,573400000.0
2008-04-14 10:42:00,158.815,158.97,158.815,158.915,348700000.0
2008-04-14 10:43:00,158.925,158.93,158.865,158.88,236100000.0
2008-04-14 10:44:00,158.88,158.935,158.85,158.895,194300000.0
2008-04-14 10:45:00,158.895,158.905,158.85,158.87,271400000.0
2008-04-14 10:46:00,158.855,158.88,158.82,158.83,141600000.0
2008-04-14 10:47:00,158.83,158.87,158.765,158.85,369900000.0
2008-04-14 10:48:00,158.85,158.92,158.83,158.89,187700000.0
2008-04-14 10:49:00,158.895,158.96,158.875,158.945,243300000.0
2008-04-14 10:50:00,158.945,158.945,158.87,158.89,184400000.0
2008-04-14 10:51:00,158.89,158.94,158.89,158.94,205600000.0
2008-04-14 10:52:00,158.94,159.005,158.94,158.985,297800000.0
2008-04-14 10:53:00,158.99,159.02,158.95,159.02,255200000.0
2008-04-14 10:54:00,159.02,159.03,158.945,158.96,266700000.0
2008-04-14 10:55:00,158.96,159.015,158.955,159.0,168700000.0
2008-04-14 10:56:00,159.0,159.01,158.94,158.96,184100000.0
2008-04-14 10:57:00,158.96,158.98,158.945,158.97,198300000.0
2008-04-14 10:58:00,158.96,159.015,158.955,159.0,215200000.0
2008-04-14 10:59:00,159.005,159.02,158.98,158.99,221300000.0
2008-04-14 11:00:00,158.99,159.065,158.99,159.05,147900000.0
2008-04-14 11:01:00,159.05,159.06,159.035,159.04,126100000.0
2008-04-14 11:02:00,159.04,159.05,159.005,159.04,281300000.0
2008-04-14 11:03:00,159.04,159.06,159.015,159.04,295600000.0
2008-04-14 11:04:00,159.04,159.04,159.015,159.02,112800000.0
2008-04-14 11:05:00,159.02,159.05,159.015,159.05,232900000.0
2008-04-14 11:06:00,159.05,159.075,159.025,159.04,203600000.0
2008-04-14 11:07:00,159.04,159.04,159.015,159.03,211000000.0
2008-04-14 11:08:00,159.03,159.13,159.03,159.13,167400000.0
2008-04-14 11:09:00,159.13,159.13,159.05,159.1,254300000.0
2008-04-14 11:10:00,159.09,159.18,159.09,159.165,620900000.0
2008-04-14 11:11:00,159.16,159.16,159.09,159.1,645900000.0
2008-04-14 11:12:00,159.105,159.12,159.08,159.105,702300000.0
2008-04-14 11:13:00,159.1,159.11,159.08,159.1,812600000.0
2008-04-14 11:14:00,159.1,159.1,159.06,159.095,171500000.0
2008-04-14 11:15:00,159.095,159.13,159.095,159.12,240100000.0
2008-04-14 11:16:00,159.12,159.16,159.12,159.145,135900000.0
2008-04-14 11:17:00,159.15,159.19,159.14,159.19,130300000.0
2008-04-14 11:18:00,159.19,159.23,159.18,159.22,320300000.0
2008-04-14 11:19:00,159.22,159.26,159.195,159.23,603200000.0
2008-04-14 11:20:00,159.23,159.255,159.22,159.25,300700000.0
2008-04-14 11:21:00,159.25,159.35,159.23,159.345,472600000.0
2008-04-14 11:22:00,159.35,159.41,159.35,159.4,139900000.0
2008-04-14 11:23:00,159.41,159.45,159.385,159.39,153500000.0
2008-04-14 11:24:00,159.39,159.425,159.375,159.42,153900000.0
2008-04-14 11:25:00,159.42,159.43,159.38,159.41,584900000.0
2008-04-14 11:26:00,159.41,159.41,159.385,159.4,320400000.0
2008-04-14 11:27:00,159.4,159.42,159.385,159.42,346600000.0
2008-04-14 11:28:00,159.42,159.425,159.38,159.41,557000000.0
2008-04-14 11:29:00,159.41,159.42,159.4,159.4,99000000.0
2008-04-14 11:30:00,159.4,159.42,159.39,159.4,407500000.0
2008-04-14 11:31:00,159.4,159.405,159.37,159.405,519600000.0
2008-04-14 11:32:00,159.4,159.43,159.4,159.42,191700000.0
2008-04-14 11:33:00,159.42,159.52,159.41,159.505,172600000.0
2008-04-14 11:34:00,159.505,159.59,159.47,159.58,402900000.0
2008-04-14 11:35:00,159.575,159.58,159.505,159.53,269700000.0
2008-04-14 11:36:00,159.53,159.605,159.53,159.545,146600000.0
2008-04-14 11:37:00,159.545,159.55,159.495,159.52,294100000.0
2008-04-14 11:38:00,159.52,159.555,159.455,159.495,141700000.0
2008-04-14 11:39:00,159.495,159.515,159.465,159.485,169900000.0
2008-04-14 11:40:00,159.485,159.505,159.47,159.495,92500000.0
2008-04-14 11:41:00,159.49,159.5,159.44,159.455,674300001.0
2008-04-14 11:42:00,159.455,159.465,159.415,159.415,882600000.0
2008-04-14 11:43:00,159.415,159.445,159.39,159.445,961300000.0
2008-04-14 11:44:00,159.445,159.49,159.445,159.455,1075000000.0
2008-04-14 11:45:00,159.455,159.5,159.45,159.485,992100000.0
2008-04-14 11:46:00,159.48,159.49,159.45,159.455,891600000.0
2008-04-14 11:47:00,159.455,159.48,159.455,159.465,1155700001.0
2008-04-14 11:48:00,159.465,159.47,159.45,159.455,1886399999.0
2008-04-14 11:49:00,159.455,159.465,159.45,159.45,1205500000.0
2008-04-14 11:50:00,159.45,159.48,159.445,159.475,899900000.0
2008-04-14 11:51:00,159.475,159.495,159.47,159.495,1390900000.0
2008-04-14 11:52:00,159.495,159.495,159.45,159.475,1235900000.0
2008-04-14 11:53:00,159.475,159.475,159.46,159.465,1753900000.0
2008-04-14 11:54:00,159.465,159.535,159.46,159.535,1762300004.0
2008-04-14 11:55:00,159.53,159.555,159.485,159.555,558100000.0
2008-04-14 11:56:00,159.555,159.595,159.535,159.595,201700000.0
2008-04-14 11:57:00,159.585,159.595,159.57,159.575,358800000.0
2008-04-14 11:58:00,159.58,159.58,159.555,159.57,312000000.0
2008-04-14 11:59:00,159.57,159.57,159.52,159.535,495800000.0
2008-04-14 12:00:00,159.535,159.54,159.475,159.475,204400000.0
2008-04-14 12:01:00,159.475,159.475,159.26,159.275,184500000.0
2008-04-14 12:02:00,159.27,159.34,159.265,159.305,209300000.0
2008-04-14 12:03:00,159.305,159.365,159.26,159.26,280100000.0
2008-04-14 12:04:00,159.25,159.355,159.18,159.355,126500000.0
2008-04-14 12:05:00,159.36,159.38,159.34,159.365,184000000.0
2008-04-14 12:06:00,159.365,159.48,159.355,159.44,188200000.0
2008-04-14 12:07:00,159.445,159.485,159.42,159.485,348900000.0
2008-04-14 12:08:00,159.48,159.56,159.475,159.55,353200000.0
2008-04-14 12:09:00,159.55,159.575,159.48,159.48,193100000.0
2008-04-14 12:10:00,159.48,159.62,159.47,159.62,196100000.0
2008-04-14 12:11:00,159.615,159.82,159.615,159.82,341300000.0
2008-04-14 12:12:00,159.82,159.82,159.75,159.775,769200000.0
2008-04-14 12:13:00,159.775,159.775,159.725,159.735,469200000.0
2008-04-14 12:14:00,159.735,159.755,159.73,159.73,498000000.0
2008-04-14 12:15:00,159.73,159.735,159.665,159.675,320900000.0
2008-04-14 12:16:00,159.675,159.775,159.655,159.775,285600000.0
2008-04-14 12:17:00,159.77,159.785,159.69,159.735,351100000.0
2008-04-14 12:18:00,159.735,159.83,159.735,159.775,383900000.0
2008-04-14 12:19:00,159.775,159.785,159.74,159.775,365200000.0
2008-04-14 12:20:00,159.775,159.86,159.755,159.855,275300000.0
2008-04-14 12:21:00,159.845,159.865,159.79,159.805,313600000.0
2008-04-14 12:22:00,159.81,159.82,159.715,159.755,284000000.0
2008-04-14 12:23:00,159.755,159.79,159.74,159.74,318800000.0
2008-04-14 12:24:00,159.74,159.745,159.595,159.63,379700000.0
2008-04-14 12:25:00,159.64,159.7,159.57,159.6,201300000.0
2008-04-14 12:26:00,159.6,159.64,159.56,159.565,92500000.0
2008-04-14 12:27:00,159.56,159.63,159.52,159.63,89400000.0
2008-04-14 12:28:00,159.63,159.735,159.615,159.67,67300000.0
2008-04-14 12:29:00,159.67,159.75,159.655,159.68,102299999.0
2008-04-14 12:30:00,159.685,159.73,159.635,159.72,54500000.0
2008-04-14 12:31:00,159.72,159.735,159.68,159.695,73500000.0
2008-04-14 12:32:00,159.695,159.71,159.66,159.66,90400000.0
2008-04-14 12:33:00,159.655,159.66,159.54,159.58,112100000.0
2008-04-14 12:34:00,159.58,159.65,159.575,159.61,99000000.0
2008-04-14 12:35:00,159.61,159.725,159.61,159.705,120400000.0
2008-04-14 12:36:00,159.7,159.7,159.64,159.655,112500000.0
2008-04-14 12:37:00,159.65,159.65,159.565,159.61,337100000.0
2008-04-14 12:38:00,159.61,159.64,159.6,159.62,472500000.0
2008-04-14 12:39:00,159.62,159.695,159.605,159.69,64800000.0
2008-04-14 12:40:00,159.69,159.7,159.625,159.655,64000000.0
2008-04-14 12:41:00,159.655,159.67,159.59,159.61,74500000.0
2008-04-14 12:42:00,159.61,159.69,159.605,159.645,97400000.0
2008-04-14 12:43:00,159.65,159.65,159.585,159.6,57400000.0
2008-04-14 12:44:00,159.6,159.63,159.545,159.55,123700000.0
2008-04-14 12:45:00,159.575,159.58,159.525,159.535,138900000.0
2008-04-14 12:46:00,159.53,159.585,159.525,159.585,159000000.0
2008-04-14 12:47:00,159.58,159.65,159.57,159.62,102200000.0
2008-04-14 12:48:00,159.625,159.65,159.59,159.625,196600000.0
2008-04-14 12:49:00,159.625,159.7,159.615,159.685,89200000.0
2008-04-14 12:50:00,159.685,159.7,159.585,159.63,171700000.0
2008-04-14 12:51:00,159.63,159.63,159.58,159.585,85200000.0
2008-04-14 12:52:00,159.59,159.605,159.565,159.58,82500000.0
2008-04-14 12:53:00,159.575,159.575,159.51,159.525,233100000.0
2008-04-14 12:54:00,159.525,159.55,159.515,159.525,125100000.0
2008-04-14 12:55:00,159.525,159.53,159.485,159.505,394100000.0
2008-04-14 12:56:00,159.5,159.54,159.49,159.5,123600000.0
2008-04-14 12:57:00,159.5,159.515,159.485,159.485,355800000.0
2008-04-14 12:58:00,159.49,159.49,159.43,159.455,292600000.0
2008-04-14 12:59:00,159.455,159.565,159.455,159.56,158100000.0
2008-04-14 13:00:00,159.56,159.57,159.515,159.525,110300000.0
2008-04-14 13:01:00,159.52,159.575,159.52,159.56,78700000.0
2008-04-14 13:02:00,159.56,159.56,159.505,159.515,71700000.0
2008-04-14 13:03:00,159.515,159.52,159.45,159.47,76800000.0
2008-04-14 13:04:00,159.47,159.475,159.46,159.47,98300000.0
2008-04-14 13:05:00,159.47,159.54,159.465,159.515,80800000.0
2008-04-14 13:06:00,159.515,159.61,159.515,159.58,82900000.0
2008-04-14 13:07:00,159.58,159.58,159.555,159.565,64800000.0
2008-04-14 13:08:00,159.565,159.565,159.54,159.56,95100000.0
2008-04-14 13:09:00,159.56,159.575,159.54,159.545,80000000.0
2008-04-14 13:10:00,159.545,159.545,159.47,159.485,117700000.0
2008-04-14 13:11:00,159.485,159.49,159.415,159.455,121400000.0
2008-04-14 13:12:00,159.45,159.485,159.43,159.43,363400000.0
2008-04-14 13:13:00,159.43,159.505,159.43,159.475,99500000.0
2008-04-14 13:14:00,159.475,159.52,159.465,159.47,100700000.0
2008-04-14 13:15:00,159.47,159.54,159.455,159.47,74100000.0
2008-04-14 13:16:00,159.475,159.485,159.445,159.46,450600000.0
2008-04-14 13:17:00,159.46,159.46,159.415,159.445,217100000.0
2008-04-14 13:18:00,159.445,159.48,159.44,159.47,90000000.0
2008-04-14 13:19:00,159.475,159.475,159.42,159.43,74100000.0
2008-04-14 13:20:00,159.43,159.44,159.415,159.44,94300000.0
2008-04-14 13:21:00,159.44,159.46,159.435,159.445,792400000.0
2008-04-14 13:22:00,159.445,159.45,159.41,159.415,524000000.0
2008-04-14 13:23:00,159.42,159.43,159.41,159.42,172700000.0
2008-04-14 13:24:00,159.42,159.55,159.415,159.55,523200000.0
2008-04-14 13:25:00,159.56,159.565,159.515,159.525,242400000.0
2008-04-14 13:26:00,159.525,159.53,159.43,159.46,160900000.0
2008-04-14 13:27:00,159.46,159.48,159.42,159.45,114800000.0
2008-04-14 13:28:00,159.45,159.47,159.415,159.42,198200000.0
2008-04-14 13:29:00,159.42,159.515,159.385,159.45,138800000.0
2008-04-14 13:30:00,159.455,159.57,159.455,159.47,173700000.0
2008-04-14 13:31:00,159.485,159.51,159.445,159.485,189200000.0
2008-04-14 13:32:00,159.485,159.525,159.465,159.475,309100000.0
2008-04-14 13:33:00,159.475,159.49,159.41,159.475,104300000.0
2008-04-14 13:34:00,159.475,159.585,159.45,159.58,305100000.0
2008-04-14 13:35:00,159.58,159.58,159.52,159.58,133400000.0
2008-04-14 13:36:00,159.585,159.595,159.565,159.565,261000000.0
2008-04-14 13:37:00,159.565,159.575,159.53,159.55,161600000.0
2008-04-14 13:38:00,159.55,159.585,159.54,159.57,86300000.0
2008-04-14 13:39:00,159.57,159.6,159.56,159.565,113300000.0
2008-04-14 13:40:00,159.565,159.59,159.515,159.59,117700000.0
2008-04-14 13:41:00,159.59,159.6,159.5,159.5,146300000.0
2008-04-14 13:42:00,159.5,159.52,159.47,159.47,88400000.0
2008-04-14 13:43:00,159.47,159.51,159.43,159.45,74200000.0
2008-04-14 13:44:00,159.45,159.485,159.44,159.46,78000000.0
2008-04-14 13:45:00,159.465,159.475,159.425,159.45,80800000.0
2008-04-14 13:46:00,159.45,159.45,159.39,159.445,92100000.0
2008-04-14 13:47:00,159.435,159.44,159.4,159.42,75900000.0
2008-04-14 13:48:00,159.42,159.425,159.37,159.385,85400000.0
2008-04-14 13:49:00,159.385,159.425,159.375,159.405,313800000.0
2008-04-14 13:50:00,159.405,159.445,159.38,159.44,171400000.0
2008-04-14 13:51:00,159.44,159.45,159.395,159.395,148400000.0
2008-04-14 13:52:00,159.395,159.41,159.295,159.295,449100000.0
2008-04-14 13:53:00,159.3,159.34,159.3,159.3,351600000.0
2008-04-14 13:54:00,159.295,159.375,159.265,159.375,953500000.0
2008-04-14 13:55:00,159.38,159.405,159.24,159.315,663200000.0
2008-04-14 13:56:00,159.315,159.37,159.3,159.32,123100000.0
2008-04-14 13:57:00,159.32,159.37,159.29,159.29,123200000.0
2008-04-14 13:58:00,159.29,159.3,159.265,159.27,130000000.0
2008-04-14 13:59:00,159.27,159.31,159.26,159.29,107500000.0
2008-04-14 14:00:00,159.29,159.33,159.26,159.28,128300000.0
2008-04-14 14:01:00,159.28,159.31,159.27,159.28,92800000.0
2008-04-14 14:02:00,159.285,159.31,159.285,159.3,177500000.0
2008-04-14 14:03:00,159.3,159.35,159.3,159.35,109300000.0
2008-04-14 14:04:00,159.36,159.43,159.34,159.41,112700000.0
2008-04-14 14:05:00,159.41,159.425,159.36,159.38,168100000.0
2008-04-14 14:06:00,159.37,159.445,159.345,159.36,471800000.0
2008-04-14 14:07:00,159.355,159.42,159.345,159.41,347800000.0
2008-04-14 14:08:00,159.41,159.47,159.36,159.39,113900000.0
2008-04-14 14:09:00,159.395,159.43,159.39,159.42,108800000.0
2008-04-14 14:10:00,159.42,159.485,159.4,159.48,293800000.0
2008-04-14 14:11:00,159.49,159.51,159.44,159.44,148500000.0
2008-04-14 14:12:00,159.44,159.45,159.39,159.39,144900000.0
2008-04-14 14:13:00,159.4,159.445,159.395,159.43,108000000.0
2008-04-14 14:14:00,159.43,159.45,159.355,159.37,203300000.0
2008-04-14 14:15:00,159.365,159.47,159.35,159.47,745800000.0
2008-04-14 14:16:00,159.47,159.57,159.44,159.55,1012599999.0
2008-04-14 14:17:00,159.55,159.645,159.545,159.59,261800000.0
2008-04-14 14:18:00,159.59,159.61,159.54,159.55,129800000.0
2008-04-14 14:19:00,159.55,159.56,159.51,159.53,160100000.0
2008-04-14 14:20:00,159.53,159.53,159.465,159.48,113700000.0
2008-04-14 14:21:00,159.48,159.505,159.46,159.47,148800000.0
2008-04-14 14:22:00,159.47,159.48,159.415,159.43,128800000.0
2008-04-14 14:23:00,159.43,159.455,159.4,159.445,137300000.0
2008-04-14 14:24:00,159.445,159.515,159.44,159.515,130700000.0
2008-04-14 14:25:00,159.51,159.51,159.46,159.5,114200000.0
2008-04-14 14:26:00,159.5,159.5,159.465,159.47,138700000.0
2008-04-14 14:27:00,159.47,159.47,159.395,159.41,107600000.0
2008-04-14 14:28:00,159.41,159.45,159.4,159.45,112800000.0
2008-04-14 14:29:00,159.45,159.46,159.41,159.41,172400000.0
2008-04-14 14:30:00,159.41,159.71,159.4,159.67,244100000.0
2008-04-14 14:31:00,159.665,159.76,159.655,159.69,224600000.0
2008-04-14 14:32:00,159.695,159.76,159.66,159.66,150500000.0
2008-04-14 14:33:00,159.665,159.71,159.63,159.655,236700000.0
2008-04-14 14:34:00,159.655,159.66,159.56,159.56,135700000.0
2008-04-14 14:35:00,159.555,159.58,159.54,159.58,139700000.0
2008-04-14 14:36:00,159.58,159.58,159.495,159.5,125900000.0
2008-04-14 14:37:00,159.5,159.52,159.455,159.495,164200000.0
2008-04-14 14:38:00,159.49,159.55,159.49,159.49,172400000.0
2008-04-14 14:39:00,159.49,159.5,159.445,159.47,157400000.0
2008-04-14 14:40:00,159.47,159.54,159.445,159.52,150600000.0
2008-04-14 14:41:00,159.52,159.54,159.515,159.535,148100000.0
2008-04-14 14:42:00,159.535,159.62,159.53,159.62,182200000.0
2008-04-14 14:43:00,159.625,159.64,159.585,159.585,177300000.0
2008-04-14 14:44:00,159.58,159.625,159.565,159.57,145600000.0
2008-04-14 14:45:00,159.57,159.62,159.545,159.615,178300000.0
2008-04-14 14:46:00,159.61,159.66,159.6,159.65,132600000.0
2008-04-14 14:47:00,159.645,159.7,159.605,159.69,117600000.0
2008-04-14 14:48:00,159.7,159.79,159.69,159.78,135500000.0
2008-04-14 14:49:00,159.78,159.83,159.73,159.73,166900000.0
2008-04-14 14:50:00,159.73,159.75,159.655,159.655,102900000.0
2008-04-14 14:51:00,159.655,159.7,159.65,159.68,118500000.0
2008-04-14 14:52:00,159.68,159.77,159.675,159.75,130500000.0
2008-04-14 14:53:00,159.75,159.78,159.735,159.755,194900000.0
2008-04-14 14:54:00,159.76,159.77,159.705,159.72,114200000.0
2008-04-14 14:55:00,159.72,159.735,159.69,159.72,112300000.0
2008-04-14 14:56:00,159.71,159.74,159.695,159.695,108500000.0
2008-04-14 14:57:00,159.695,159.71,159.685,159.69,108000000.0
2008-04-14 14:58:00,159.695,159.74,159.69,159.71,110100000.0
2008-04-14 14:59:00,159.71,159.73,159.69,159.71,119600000.0
2008-04-14 15:00:00,159.705,159.71,159.67,159.705,122500000.0
2008-04-14 15:01:00,159.705,159.73,159.7,159.72,137200000.0
2008-04-14 15:02:00,159.72,159.72,159.675,159.675,97800000.0
2008-04-14 15:03:00,159.68,159.7,159.675,159.695,154600000.0
2008-04-14 15:04:00,159.695,159.7,159.655,159.67,124500000.0
2008-04-14 15:05:00,159.67,159.755,159.67,159.74,127500000.0
2008-04-14 15:06:00,159.74,159.75,159.72,159.73,82400000.0
2008-04-14 15:07:00,159.73,159.76,159.715,159.75,211500000.0
2008-04-14 15:08:00,159.75,159.775,159.75,159.76,213200000.0
2008-04-14 15:09:00,159.76,159.77,159.75,159.755,253000000.0
2008-04-14 15:10:00,159.755,159.77,159.735,159.76,108300000.0
2008-04-14 15:11:00,159.76,159.77,159.75,159.75,107400000.0
2008-04-14 15:12:00,159.75,159.8,159.73,159.8,128800000.0
2008-04-14 15:13:00,159.8,159.83,159.785,159.83,108400000.0
2008-04-14 15:14:00,159.84,159.88,159.835,159.87,126400000.0
2008-04-14 15:15:00,159.88,159.88,159.825,159.84,136300000.0
2008-04-14 15:16:00,159.84,159.865,159.81,159.81,113300000.0
2008-04-14 15:17:00,159.81,159.86,159.805,159.835,116700000.0
2008-04-14 15:18:00,159.825,159.85,159.78,159.79,142000000.0
2008-04-14 15:19:00,159.79,159.8,159.76,159.79,148200000.0
2008-04-14 15:20:00,159.785,159.82,159.785,159.805,159200000.0
2008-04-14 15:21:00,159.805,159.815,159.765,159.78,152100000.0
2008-04-14 15:22:00,159.78,159.84,159.77,159.835,190600000.0
2008-04-14 15:23:00,159.835,159.87,159.785,159.805,137600000.0
2008-04-14 15:24:00,159.8,159.81,159.78,159.8,129200000.0
2008-04-14 15:25:00,159.81,159.81,159.76,159.765,148600000.0
2008-04-14 15:26:00,159.765,159.805,159.755,159.77,122500000.0
2008-04-14 15:27:00,159.77,159.8,159.77,159.78,110100000.0
2008-04-14 15:28:00,159.78,159.815,159.78,159.81,127200000.0
2008-04-14 15:29:00,159.81,159.87,159.81,159.83,136100000.0
2008-04-14 15:30:00,159.83,159.83,159.78,159.81,122300000.0
2008-04-14 15:31:00,159.81,159.88,159.805,159.87,145200000.0
2008-04-14 15:32:00,159.87,159.9,159.84,159.87,95200000.0
2008-04-14 15:33:00,159.87,159.88,159.785,159.81,110000000.0
2008-04-14 15:34:00,159.81,159.885,159.8,159.875,112900000.0
2008-04-14 15:35:00,159.88,159.95,159.865,159.93,135500000.0
2008-04-14 15:36:00,159.93,159.97,159.88,159.97,192900000.0
2008-04-14 15:37:00,159.97,159.99,159.945,159.965,142700000.0
2008-04-14 15:38:00,159.965,159.975,159.905,159.92,216100000.0
2008-04-14 15:39:00,159.92,159.945,159.905,159.93,311100000.0
2008-04-14 15:40:00,159.935,159.99,159.92,159.92,147100000.0
2008-04-14 15:41:00,159.92,159.97,159.89,159.97,353800000.0
2008-04-14 15:42:00,159.965,159.965,159.93,159.95,144800000.0
2008-04-14 15:43:00,159.95,159.95,159.905,159.905,129200000.0
2008-04-14 15:44:00,159.91,159.93,159.87,159.885,191300000.0
2008-04-14 15:45:00,159.885,159.92,159.86,159.875,128800000.0
2008-04-14 15:46:00,159.875,159.875,159.86,159.86,230900000.0
2008-04-14 15:47:00,159.86,159.89,159.84,159.89,167400000.0
2008-04-14 15:48:00,159.88,159.9,159.845,159.855,122100000.0
2008-04-14 15:49:00,159.855,159.87,159.84,159.865,127500000.0
2008-04-14 15:50:00,159.865,159.87,159.82,159.845,176000000.0
2008-04-14 15:51:00,159.84,159.85,159.81,159.83,166900000.0
2008-04-14 15:52:00,159.83,159.835,159.755,159.765,143500000.0
2008-04-14 15:53:00,159.765,159.83,159.76,159.795,171200000.0
2008-04-14 15:54:00,159.795,159.81,159.715,159.72,232075000.0
2008-04-14 15:55:00,159.715,159.72,159.665,159.705,125000000.0
2008-04-14 15:56:00,159.7,159.75,159.69,159.71,206100000.0
2008-04-14 15:57:00,159.71,159.73,159.64,159.665,164000000.0
2008-04-14 15:58:00,159.665,159.68,159.63,159.635,289200000.0
2008-04-14 15:59:00,159.635,159.66,159.595,159.595,639700000.0
2008-04-14 16:00:00,159.595,159.71,159.59,159.695,857600000.0
2008-04-14 16:01:00,159.7,159.795,159.7,159.79,300600000.0
2008-04-14 16:02:00,159.79,159.79,159.715,159.755,421800000.0
2008-04-14 16:03:00,159.755,159.78,159.73,159.77,392100000.0
2008-04-14 16:04:00,159.77,159.85,159.755,159.835,642900000.0
2008-04-14 16:05:00,159.835,159.87,159.815,159.845,425700000.0
2008-04-14 16:06:00,159.85,159.865,159.835,159.865,1223900000.0
2008-04-14 16:07:00,159.865,159.865,159.71,159.72,574800000.0
2008-04-14 16:08:00,159.72,159.74,159.69,159.74,164700000.0
2008-04-14 16:09:00,159.74,159.78,159.67,159.67,181800000.0
2008-04-14 16:10:00,159.67,159.67,159.625,159.65,220500000.0
2008-04-14 16:11:00,159.65,159.685,159.645,159.675,164000000.0
2008-04-14 16:12:00,159.675,159.68,159.625,159.65,255600000.0
2008-04-14 16:13:00,159.65,159.7,159.625,159.655,121500000.0
2008-04-14 16:14:00,159.655,159.69,159.64,159.645,149000000.0
2008-04-14 16:15:00,159.645,159.66,159.6,159.605,129700000.0
2008-04-14 16:16:00,159.605,159.63,159.59,159.6,147800000.0
2008-04-14 16:17:00,159.605,159.69,159.6,159.64,117200000.0
2008-04-14 16:18:00,159.64,159.68,159.6,159.635,146800000.0
2008-04-14 16:19:00,159.635,159.64,159.575,159.6,127300000.0
2008-04-14 16:20:00,159.6,159.675,159.575,159.67,171600000.0
2008-04-14 16:21:00,159.67,159.675,159.57,159.58,179800000.0
2008-04-14 16:22:00,159.58,159.63,159.57,159.615,105500000.0
2008-04-14 16:23:00,159.615,159.64,159.59,159.605,385600000.0
2008-04-14 16:24:00,159.605,159.615,159.52,159.57,543800000.0
2008-04-14 16:25:00,159.57,159.62,159.57,159.6,407200000.0
2008-04-14 16:26:00,159.605,159.665,159.58,159.61,533500000.0
2008-04-14 16:27:00,159.61,159.63,159.57,159.595,341900000.0
2008-04-14 16:28:00,159.595,159.65,159.585,159.645,690100000.0
2008-04-14 16:29:00,159.645,159.67,159.57,159.605,759500000.0
2008-04-14 16:30:00,159.605,159.635,159.605,159.615,1087300000.0
2008-04-14 16:31:00,159.615,159.64,159.605,159.61,609100000.0
2008-04-14 16:32:00,159.61,159.65,159.585,159.64,227800000.0
2008-04-14 16:33:00,159.64,159.68,159.64,159.675,542600000.0
2008-04-14 16:34:00,159.675,159.68,159.625,159.64,435900000.0
2008-04-14 16:35:00,159.64,159.65,159.59,159.61,186900000.0
2008-04-14 16:36:00,159.61,159.63,159.6,159.62,115200000.0
2008-04-14 16:37:00,159.62,159.64,159.615,159.625,78000000.0
2008-04-14 16:38:00,159.63,159.65,159.575,159.595,173400000.0
2008-04-14 16:39:00,159.6,159.615,159.555,159.6,304200000.0
2008-04-14 16:40:00,159.6,159.615,159.555,159.555,239100000.0
2008-04-14 16:41:00,159.565,159.645,159.56,159.615,614400000.0
2008-04-14 16:42:00,159.615,159.69,159.605,159.66,232800000.0
2008-04-14 16:43:00,159.655,159.685,159.645,159.66,537000000.0
2008-04-14 16:44:00,159.66,159.675,159.62,159.62,238500000.0
2008-04-14 16:45:00,159.62,159.665,159.605,159.625,297400000.0
2008-04-14 16:46:00,159.625,159.66,159.605,159.645,358100000.0
2008-04-14 16:47:00,159.645,159.645,159.595,159.62,143700000.0
2008-04-14 16:48:00,159.62,159.625,159.585,159.605,126800000.0
2008-04-14 16:49:00,159.61,159.635,159.545,159.635,228300000.0
2008-04-14 16:50:00,159.635,159.635,159.555,159.555,143500000.0
2008-04-14 16:51:00,159.555,159.57,159.515,159.535,219400000.0
2008-04-14 16:52:00,159.535,159.555,159.525,159.55,159100000.0
2008-04-14 16:53:00,159.55,159.555,159.49,159.515,365900000.0
2008-04-14 16:54:00,159.51,159.51,159.445,159.47,315300000.0
2008-04-14 16:55:00,159.47,159.47,159.445,159.455,495500000.0
2008-04-14 16:56:00,159.455,159.54,159.455,159.52,406300000.0
2008-04-14 16:57:00,159.52,159.525,159.48,159.52,297600000.0
2008-04-14 16:58:00,159.52,159.58,159.52,159.555,122600000.0
2008-04-14 16:59:00,159.55,159.56,159.525,159.53,129100000.0
2008-04-14 17:00:00,159.53,159.58,159.53,159.575,76400000.0
2008-04-14 17:01:00,159.575,159.6,159.555,159.57,97000000.0
2008-04-14 17:02:00,159.57,159.57,159.55,159.57,219800000.0
2008-04-14 17:03:00,159.57,159.585,159.54,159.58,143600000.0
2008-04-14 17:04:00,159.58,159.585,159.54,159.585,110300000.0
2008-04-14 17:05:00,159.585,159.63,159.585,159.63,119100000.0
2008-04-14 17:06:00,159.63,159.65,159.58,159.595,125600000.0
2008-04-14 17:07:00,159.595,159.595,159.51,159.54,129000000.0
2008-04-14 17:08:00,159.54,159.59,159.54,159.59,85400000.0
2008-04-14 17:09:00,159.59,159.59,159.56,159.575,97500000.0
2008-04-14 17:10:00,159.57,159.58,159.545,159.56,120800000.0
2008-04-14 17:11:00,159.565,159.565,159.535,159.55,118400000.0
2008-04-14 17:12:00,159.535,159.54,159.46,159.47,145700000.0
2008-04-14 17:13:00,159.47,159.49,159.445,159.48,170700000.0
2008-04-14 17:14:00,159.48,159.49,159.41,159.415,124200000.0
2008-04-14 17:15:00,159.415,159.455,159.405,159.42,139000000.0
2008-04-14 17:16:00,159.42,159.445,159.405,159.42,147800000.0
2008-04-14 17:17:00,159.42,159.43,159.41,159.42,164700000.0
2008-04-14 17:18:00,159.42,159.425,159.345,159.345,792100000.0
2008-04-14 17:19:00,159.345,159.385,159.345,159.375,981000000.0
2008-04-14 17:20:00,159.38,159.38,159.345,159.35,486900000.0
2008-04-14 17:21:00,159.35,159.435,159.345,159.405,399000000.0
2008-04-14 17:22:00,159.405,159.475,159.405,159.45,443300000.0
2008-04-14 17:23:00,159.45,159.505,159.45,159.5,669100000.0
2008-04-14 17:24:00,159.5,159.515,159.475,159.485,872200000.0
2008-04-14 17:25:00,159.485,159.52,159.485,159.52,520300000.0
2008-04-14 17:26:00,159.52,159.54,159.51,159.51,106900000.0
2008-04-14 17:27:00,159.505,159.54,159.475,159.525,119900000.0
2008-04-14 17:28:00,159.525,159.53,159.485,159.52,356400000.0
2008-04-14 17:29:00,159.52,159.56,159.5,159.56,170800000.0
2008-04-14 17:30:00,159.56,159.57,159.495,159.495,80800000.0
2008-04-14 17:31:00,159.495,159.51,159.43,159.435,117500000.0
2008-04-14 17:32:00,159.435,159.47,159.425,159.45,140200000.0
2008-04-14 17:33:00,159.45,159.5,159.435,159.5,129500000.0
2008-04-14 17:34:00,159.5,159.53,159.49,159.51,101200000.0
2008-04-14 17:35:00,159.51,159.525,159.5,159.52,136800000.0
2008-04-14 17:36:00,159.52,159.53,159.495,159.495,147800000.0
2008-04-14 17:37:00,159.495,159.495,159.43,159.45,111200000.0
2008-04-14 17:38:00,159.45,159.48,159.445,159.45,92200000.0
2008-04-14 17:39:00,159.45,159.47,159.435,159.46,112700000.0
2008-04-14 17:40:00,159.46,159.5,159.455,159.47,95900000.0
2008-04-14 17:41:00,159.47,159.475,159.44,159.45,542900000.0
2008-04-14 17:42:00,159.45,159.55,159.45,159.55,165300000.0
2008-04-14 17:43:00,159.55,159.58,159.535,159.55,89600000.0
2008-04-14 17:44:00,159.55,159.56,159.52,159.55,88700000.0
2008-04-14 17:45:00,159.55,159.565,159.54,159.55,120900000.0
2008-04-14 17:46:00,159.55,159.56,159.53,159.555,185000000.0
2008-04-14 17:47:00,159.555,159.565,159.5,159.52,102300000.0
2008-04-14 17:48:00,159.52,159.535,159.52,159.52,84700000.0
2008-04-14 17:49:00,159.52,159.58,159.52,159.56,89600000.0
2008-04-14 17:50:00,159.565,159.58,159.54,159.56,126500000.0
2008-04-14 17:51:00,159.56,159.57,159.54,159.545,175400000.0
2008-04-14 17:52:00,159.545,159.545,159.505,159.54,156700000.0
2008-04-14 17:53:00,159.53,159.55,159.525,159.535,124300000.0
2008-04-14 17:54:00,159.535,159.535,159.465,159.51,98800000.0
2008-04-14 17:55:00,159.51,159.585,159.51,159.58,97300000.0
2008-04-14 17:56:00,159.585,159.66,159.58,159.64,95200000.0
2008-04-14 17:57:00,159.64,159.66,159.6,159.635,78500000.0
2008-04-14 17:58:00,159.635,159.665,159.63,159.63,101300000.0
2008-04-14 17:59:00,159.63,159.65,159.605,159.64,129200000.0
2008-04-14 18:00:00,159.64,159.64,159.6,159.605,96400000.0
2008-04-14 18:01:00,159.605,159.64,159.58,159.63,107300000.0
2008-04-14 18:02:00,159.63,159.725,159.63,159.705,106300000.0
2008-04-14 18:03:00,159.705,159.72,159.67,159.69,107700000.0
2008-04-14 18:04:00,159.69,159.7,159.64,159.64,67100000.0
2008-04-14 18:05:00,159.64,159.64,159.59,159.61,223100000.0
2008-04-14 18:06:00,159.615,159.62,159.595,159.6,150000000.0
2008-04-14 18:07:00,159.6,159.6,159.5,159.5,156600000.0
2008-04-14 18:08:00,159.5,159.59,159.5,159.59,107600000.0
2008-04-14 18:09:00,159.59,159.65,159.56,159.645,109200000.0
2008-04-14 18:10:00,159.645,159.645,159.61,159.61,98200000.0
2008-04-14 18:11:00,159.61,159.65,159.61,159.62,80000000.0
2008-04-14 18:12:00,159.62,159.62,159.545,159.55,91500000.0
2008-04-14 18:13:00,159.55,159.585,159.535,159.55,105500000.0
2008-04-14 18:14:00,159.55,159.58,159.55,159.58,111600000.0
2008-04-14 18:15:00,159.58,159.6,159.58,159.6,205100000.0
2008-04-14 18:16:00,159.6,159.61,159.555,159.565,73400000.0
2008-04-14 18:17:00,159.58,159.585,159.515,159.565,357200000.0
2008-04-14 18:18:00,159.565,159.57,159.535,159.54,538600000.0
2008-04-14 18:19:00,159.54,159.64,159.54,159.605,181900000.0
2008-04-14 18:20:00,159.6,159.63,159.555,159.6,464900000.0
2008-04-14 18:21:00,159.605,159.64,159.595,159.64,151000000.0
2008-04-14 18:22:00,159.64,159.64,159.625,159.635,477200000.0
2008-04-14 18:23:00,159.635,159.64,159.63,159.63,82800000.0
2008-04-14 18:24:00,159.63,159.635,159.6,159.635,114400000.0
2008-04-14 18:25:00,159.635,159.685,159.62,159.67,95100000.0
2008-04-14 18:26:00,159.665,159.725,159.665,159.68,104400000.0
2008-04-14 18:27:00,159.68,159.68,159.64,159.65,99300000.0
2008-04-14 18:28:00,159.65,159.685,159.635,159.675,95400000.0
2008-04-14 18:29:00,159.675,159.74,159.67,159.73,204300000.0
2008-04-14 18:30:00,159.73,159.75,159.68,159.71,114600000.0
2008-04-14 18:31:00,159.71,159.71,159.655,159.665,102100000.0
2008-04-14 18:32:00,159.665,159.69,159.66,159.68,103100000.0
2008-04-14 18:33:00,159.68,159.7,159.65,159.7,87200000.0
2008-04-14 18:34:00,159.7,159.73,159.7,159.73,102700000.0
2008-04-14 18:35:00,159.73,159.75,159.695,159.705,94600000.0
2008-04-14 18:36:00,159.705,159.75,159.695,159.735,113400000.0
2008-04-14 18:37:00,159.735,159.76,159.69,159.705,121000000.0
2008-04-14 18:38:00,159.705,159.72,159.695,159.695,90700000.0
2008-04-14 18:39:00,159.695,159.705,159.67,159.67,331000000.0
2008-04-14 18:40:00,159.67,159.68,159.65,159.655,349300000.0
2008-04-14 18:41:00,159.655,159.67,159.645,159.655,208600000.0
2008-04-14 18:42:00,159.655,159.655,159.62,159.65,98200000.0
2008-04-14 18:43:00,159.65,159.66,159.635,159.66,86500000.0
2008-04-14 18:44:00,159.66,159.76,159.65,159.735,97800000.0
2008-04-14 18:45:00,159.735,159.87,159.735,159.84,89100000.0
2008-04-14 18:46:00,159.84,159.84,159.8,159.825,77900000.0
2008-04-14 18:47:00,159.83,159.905,159.83,159.9,82100000.0
2008-04-14 18:48:00,159.9,160.04,159.85,160.0,106600000.0
2008-04-14 18:49:00,160.0,160.02,159.97,159.99,348800000.0
2008-04-14 18:50:00,160.0,160.06,160.0,160.04,95000000.0
2008-04-14 18:51:00,160.04,160.06,160.015,160.015,117000000.0
2008-04-14 18:52:00,160.015,160.03,159.96,159.965,98400000.0
2008-04-14 18:53:00,159.965,159.99,159.94,159.945,119200000.0
2008-04-14 18:54:00,159.945,159.98,159.945,159.97,87000000.0
2008-04-14 18:55:00,159.97,159.98,159.91,159.91,150400000.0
2008-04-14 18:56:00,159.91,159.925,159.9,159.9,102600000.0
2008-04-14 18:57:00,159.9,159.92,159.9,159.92,133100000.0
2008-04-14 18:58:00,159.92,159.93,159.92,159.93,119900000.0
2008-04-14 18:59:00,159.93,159.93,159.9,159.92,201300000.0
2008-04-14 19:00:00,159.92,159.94,159.905,159.905,106400000.0
2008-04-14 19:01:00,159.905,159.94,159.905,159.93,87200000.0
2008-04-14 19:02:00,159.93,159.93,159.905,159.91,84000000.0
2008-04-14 19:03:00,159.91,159.925,159.88,159.88,210700000.0
2008-04-14 19:04:00,159.88,159.88,159.86,159.87,101000000.0
2008-04-14 19:05:00,159.87,159.88,159.85,159.87,116200000.0
2008-04-14 19:06:00,159.87,159.88,159.85,159.87,103400000.0
2008-04-14 19:07:00,159.87,159.87,159.86,159.87,105100000.0
2008-04-14 19:08:00,159.87,159.87,159.84,159.87,114700000.0
2008-04-14 19:09:00,159.87,159.91,159.86,159.905,111800000.0
2008-04-14 19:10:00,159.905,159.92,159.86,159.9,165400000.0
2008-04-14 19:11:00,159.9,159.92,159.84,159.89,226000000.0
2008-04-14 19:12:00,159.89,159.94,159.85,159.935,322500000.0
2008-04-14 19:13:00,159.935,159.94,159.82,159.82,141700000.0
2008-04-14 19:14:00,159.82,159.855,159.805,159.82,230200000.0
2008-04-14 19:15:00,159.82,159.825,159.78,159.79,368400000.0
2008-04-14 19:16:00,159.79,159.79,159.7,159.735,149000000.0
2008-04-14 19:17:00,159.735,159.775,159.715,159.77,1091900000.0
2008-04-14 19:18:00,159.77,159.805,159.765,159.765,674000000.0
2008-04-14 19:19:00,159.765,159.835,159.76,159.825,803600000.0
2008-04-14 19:20:00,159.815,159.835,159.795,159.825,853400000.0
2008-04-14 19:21:00,159.825,159.83,159.795,159.795,405900000.0
2008-04-14 19:22:00,159.795,159.855,159.79,159.845,176000000.0
2008-04-14 19:23:00,159.845,159.855,159.83,159.85,90000000.0
2008-04-14 19:24:00,159.85,159.875,159.84,159.875,120200000.0
2008-04-14 19:25:00,159.875,159.885,159.755,159.8,225700000.0
2008-04-14 19:26:00,159.8,159.85,159.8,159.82,504400000.0
2008-04-14 19:27:00,159.82,159.84,159.765,159.77,469600000.0
2008-04-14 19:28:00,159.78,159.84,159.77,159.84,477500000.0
2008-04-14 19:29:00,159.84,159.85,159.795,159.81,379600000.0
2008-04-14 19:30:00,159.81,159.825,159.81,159.81,95400000.0
2008-04-14 19:31:00,159.81,159.84,159.805,159.835,88400000.0
2008-04-14 19:32:00,159.835,159.845,159.81,159.815,331900000.0
2008-04-14 19:33:00,159.815,159.835,159.805,159.81,374800000.0
2008-04-14 19:34:00,159.81,159.825,159.77,159.81,252500000.0
2008-04-14 19:35:00,159.805,159.815,159.79,159.81,121700000.0
2008-04-14 19:36:00,159.81,159.85,159.81,159.84,268600000.0
2008-04-14 19:37:00,159.84,159.84,159.81,159.81,94900000.0
2008-04-14 19:38:00,159.805,159.81,159.755,159.765,429300000.0
2008-04-14 19:39:00,159.765,159.79,159.755,159.785,582100000.0
2008-04-14 19:40:00,159.785,159.795,159.765,159.785,91100000.0
2008-04-14 19:41:00,159.78,159.8,159.78,159.8,90000000.0
2008-04-14 19:42:00,159.8,159.865,159.79,159.83,130100000.0
2008-04-14 19:43:00,159.83,159.83,159.78,159.785,283600000.0
2008-04-14 19:44:00,159.785,159.81,159.73,159.81,500600000.0
2008-04-14 19:45:00,159.81,159.82,159.73,159.75,692200000.0
2008-04-14 19:46:00,159.75,159.81,159.75,159.78,228400000.0
2008-04-14 19:47:00,159.78,159.78,159.71,159.71,76000000.0
2008-04-14 19:48:00,159.71,159.74,159.71,159.725,37800000.0
2008-04-14 19:49:00,159.725,159.74,159.705,159.705,34300000.0
2008-04-14 19:50:00,159.705,159.73,159.7,159.73,34500000.0
2008-04-14 19:51:00,159.725,159.735,159.64,159.655,35400000.0
2008-04-14 19:52:00,159.655,159.66,159.61,159.635,737300000.0
2008-04-14 19:53:00,159.63,159.65,159.61,159.65,1702500000.0
2008-04-14 19:54:00,159.65,159.655,159.615,159.645,1702500000.0
2008-04-14 19:55:00,159.645,159.65,159.61,159.645,524800000.0
2008-04-14 19:56:00,159.645,159.68,159.645,159.675,32200000.0
2008-04-14 19:57:00,159.675,159.68,159.655,159.665,52400000.0
2008-04-14 19:58:00,159.665,159.67,159.655,159.665,112100000.0
2008-04-14 19:59:00,159.665,159.685,159.66,159.675,40900000.0
2008-04-14 20:00:00,159.675,159.68,159.65,159.68,80500000.0
2008-04-14 20:01:00,159.68,159.71,159.65,159.675,85500000.0
2008-04-14 20:02:00,159.675,159.685,159.67,159.68,94400000.0
2008-04-14 20:03:00,159.68,159.69,159.665,159.675,110200000.0
2008-04-14 20:04:00,159.675,159.69,159.675,159.68,80700000.0
2008-04-14 20:05:00,159.68,159.715,159.68,159.71,60000000.0
2008-04-14 20:06:00,159.71,159.725,159.67,159.675,46300000.0
2008-04-14 20:07:00,159.675,159.72,159.675,159.715,54300000.0
2008-04-14 20:08:00,159.715,159.72,159.68,159.695,62700000.0
2008-04-14 20:09:00,159.695,159.7,159.67,159.675,426300000.0
2008-04-14 20:10:00,159.675,159.72,159.675,159.715,151700000.0
2008-04-14 20:11:00,159.72,159.72,159.65,159.66,266700000.0
2008-04-14 20:12:00,159.66,159.695,159.645,159.695,623500000.0
2008-04-14 20:13:00,159.695,159.695,159.645,159.655,261400000.0
2008-04-14 20:14:00,159.655,159.67,159.615,159.615,303900000.0
2008-04-14 20:15:00,159.615,159.63,159.6,159.615,245200000.0
2008-04-14 20:16:00,159.615,159.67,159.615,159.655,256900000.0
2008-04-14 20:17:00,159.655,159.7,159.645,159.685,71100000.0
2008-04-14 20:18:00,159.685,159.69,159.66,159.675,52600000.0
2008-04-14 20:19:00,159.675,159.71,159.67,159.675,44100000.0
2008-04-14 20:20:00,159.675,159.765,159.675,159.755,75400000.0
2008-04-14 20:21:00,159.755,159.755,159.715,159.72,112200000.0
2008-04-14 20:22:00,159.72,159.76,159.71,159.74,110700000.0
2008-04-14 20:23:00,159.74,159.84,159.735,159.84,126400000.0
2008-04-14 20:24:00,159.845,159.86,159.795,159.81,120500000.0
2008-04-14 20:25:00,159.81,159.81,159.755,159.76,300400000.0
2008-04-14 20:26:00,159.76,159.76,159.725,159.725,123100000.0
2008-04-14 20:27:00,159.725,159.735,159.715,159.725,123100000.0
2008-04-14 20:28:00,159.725,159.725,159.7,159.71,135600000.0
2008-04-14 20:29:00,159.705,159.765,159.7,159.76,113400000.0
2008-04-14 20:30:00,159.76,159.76,159.73,159.735,124400000.0
2008-04-14 20:31:00,159.735,159.82,159.735,159.805,122000000.0
2008-04-14 20:32:00,159.805,159.82,159.785,159.795,199400000.0
2008-04-14 20:33:00,159.805,159.825,159.805,159.82,251400000.0
2008-04-14 20:34:00,159.82,159.825,159.8,159.8,279500000.0
2008-04-14 20:35:00,159.8,159.835,159.775,159.825,510000000.0
2008-04-14 20:36:00,159.825,159.85,159.815,159.845,131900000.0
2008-04-14 20:37:00,159.845,159.845,159.79,159.805,117000000.0
2008-04-14 20:38:00,159.805,159.825,159.775,159.795,204700000.0
2008-04-14 20:39:00,159.795,159.825,159.78,159.81,115600000.0
2008-04-14 20:40:00,159.81,159.825,159.805,159.81,183900000.0
2008-04-14 20:41:00,159.81,159.825,159.79,159.795,125800000.0
2008-04-14 20:42:00,159.795,159.815,159.775,159.775,287800000.0
2008-04-14 20:43:00,159.775,159.775,159.745,159.76,368600000.0
2008-04-14 20:44:00,159.76,159.84,159.76,159.83,151100000.0
2008-04-14 20:45:00,159.83,159.83,159.805,159.805,296100000.0
2008-04-14 20:46:00,159.805,159.855,159.805,159.855,180200000.0
2008-04-14 20:47:00,159.855,159.86,159.82,159.85,119700000.0
2008-04-14 20:48:00,159.85,159.87,159.84,159.86,72200000.0
2008-04-14 20:49:00,159.86,159.86,159.81,159.81,73100000.0
2008-04-14 20:50:00,159.81,159.83,159.755,159.765,303700000.0
2008-04-14 20:51:00,159.765,159.775,159.735,159.735,458900000.0
2008-04-14 20:52:00,159.735,159.755,159.675,159.72,146600000.0
2008-04-14 20:53:00,159.72,159.72,159.685,159.69,238500000.0
2008-04-14 20:54:00,159.69,159.71,159.69,159.705,111700000.0
2008-04-14 20:55:00,159.705,159.715,159.685,159.71,111800000.0
2008-04-14 20:56:00,159.71,159.72,159.69,159.705,111600000.0
2008-04-14 20:57:00,159.7,159.7,159.67,159.69,109200000.0
2008-04-14 20:58:00,159.69,159.695,159.67,159.675,96200000.0
2008-04-14 20:59:00,159.675,159.68,159.645,159.65,193800000.0
2008-04-14 21:00:00,159.65,159.715,159.65,159.7,127500000.0
2008-04-14 21:01:00,159.7,159.735,159.68,159.715,218200000.0
2008-04-14 21:02:00,159.715,159.725,159.685,159.69,127500000.0
2008-04-14 21:03:00,159.685,159.7,159.645,159.68,318300000.0
2008-04-14 21:04:00,159.68,159.685,159.625,159.64,227600000.0
2008-04-14 21:05:00,159.64,159.67,159.62,159.63,192900000.0
2008-04-14 21:06:00,159.63,159.635,159.6,159.63,234300000.0
2008-04-14 21:07:00,159.63,159.655,159.615,159.615,135400000.0
2008-04-14 21:08:00,159.615,159.66,159.61,159.655,128400000.0
2008-04-14 21:09:00,159.655,159.675,159.65,159.66,113500000.0
2008-04-14 21:10:00,159.66,159.7,159.66,159.69,111200000.0
2008-04-14 21:11:00,159.69,159.69,159.625,159.645,115000000.0
2008-04-14 21:12:00,159.645,159.675,159.64,159.66,110500000.0
2008-04-14 21:13:00,159.66,159.665,159.65,159.65,123200000.0
2008-04-14 21:14:00,159.65,159.66,159.635,159.655,249900000.0
2008-04-14 21:15:00,159.655,159.705,159.655,159.675,143700000.0
2008-04-14 21:16:00,159.675,159.68,159.665,159.68,130900000.0
2008-04-14 21:17:00,159.68,159.7,159.68,159.685,143700000.0
2008-04-14 21:18:00,159.685,159.715,159.68,159.685,120100000.0
2008-04-14 21:19:00,159.685,159.71,159.67,159.7,117400000.0
2008-04-14 21:20:00,159.7,159.7,159.66,159.69,114600000.0
2008-04-14 21:21:00,159.69,159.73,159.685,159.73,120700000.0
2008-04-14 21:22:00,159.73,159.735,159.72,159.72,62800000.0
2008-04-14 21:23:00,159.72,159.725,159.71,159.72,152000000.0
2008-04-14 21:24:00,159.72,159.72,159.69,159.71,123200000.0
2008-04-14 21:25:00,159.71,159.73,159.705,159.73,108600000.0
2008-04-14 21:26:00,159.73,159.73,159.675,159.69,133700000.0
2008-04-14 21:27:00,159.69,159.69,159.68,159.68,150600000.0
2008-04-14 21:28:00,159.68,159.685,159.65,159.665,103050000.0
2008-04-14 21:29:00,159.665,159.68,159.665,159.67,130800000.0
2008-04-14 21:30:00,159.67,159.68,159.625,159.675,130200000.0
2008-04-14 21:31:00,159.675,159.715,159.675,159.71,121600000.0
2008-04-14 21:32:00,159.71,159.72,159.705,159.705,151400000.0
2008-04-14 21:33:00,159.705,159.775,159.705,159.76,126700000.0
2008-04-14 21:34:00,159.76,159.76,159.725,159.76,160000000.0
2008-04-14 21:35:00,159.76,159.765,159.76,159.76,122200000.0
2008-04-14 21:36:00,159.76,159.77,159.75,159.76,114800000.0
2008-04-14 21:37:00,159.76,159.76,159.715,159.735,113000000.0
2008-04-14 21:38:00,159.735,159.75,159.725,159.745,109000000.0
2008-04-14 21:39:00,159.745,159.755,159.735,159.74,99400000.0
2008-04-14 21:40:00,159.74,159.785,159.725,159.73,119900000.0
2008-04-14 21:41:00,159.73,159.735,159.71,159.71,145400000.0
2008-04-14 21:42:00,159.71,159.765,159.705,159.76,138400000.0
2008-04-14 21:43:00,159.76,159.765,159.735,159.745,125000000.0
2008-04-14 21:44:00,159.745,159.745,159.74,159.745,114000000.0
2008-04-14 21:45:00,159.745,159.75,159.745,159.75,111400000.0
2008-04-14 21:46:00,159.75,159.775,159.75,159.765,122800000.0
2008-04-14 21:47:00,159.765,159.785,159.765,159.77,129800000.0
2008-04-14 21:48:00,159.77,159.775,159.745,159.75,136800000.0
2008-04-14 21:49:00,159.75,159.765,159.74,159.755,120100000.0
2008-04-14 21:50:00,159.755,159.755,159.735,159.735,130800000.0
2008-04-14 21:51:00,159.735,159.765,159.73,159.73,130600000.0
2008-04-14 21:52:00,159.73,159.735,159.705,159.705,119200000.0
2008-04-14 21:53:00,159.705,159.735,159.705,159.715,114900000.0
2008-04-14 21:54:00,159.715,159.72,159.7,159.71,113700000.0
2008-04-14 21:55:00,159.71,159.715,159.7,159.71,94800000.0
2008-04-14 21:56:00,159.705,159.71,159.685,159.7,132400000.0
2008-04-14 21:57:00,159.7,159.72,159.695,159.72,127800000.0
2008-04-14 21:58:00,159.72,159.725,159.71,159.725,109600000.0
2008-04-14 21:59:00,159.725,159.725,159.715,159.72,110400000.0
2008-04-14 22:00:00,159.72,159.75,159.71,159.715,101100000.0
2008-04-14 22:01:00,159.715,159.77,159.71,159.77,65400000.0
2008-04-14 22:02:00,159.77,159.77,159.725,159.725,62700000.0
2008-04-14 22:03:00,159.725,159.725,159.72,159.725,57200000.0
2008-04-14 22:04:00,159.725,159.73,159.72,159.72,58000000.0
2008-04-14 22:05:00,159.72,159.73,159.715,159.715,63600000.0
2008-04-14 22:06:00,159.715,159.72,159.695,159.705,127400000.0
2008-04-14 22:07:00,159.705,159.79,159.695,159.735,146400000.0
2008-04-14 22:08:00,159.74,159.79,159.74,159.775,115300000.0
2008-04-14 22:09:00,159.775,159.78,159.755,159.77,142500000.0
2008-04-14 22:10:00,159.77,159.79,159.77,159.77,94300000.0
2008-04-14 22:11:00,159.77,159.785,159.77,159.78,122900000.0
2008-04-14 22:12:00,159.78,159.785,159.78,159.78,111300000.0
2008-04-14 22:13:00,159.78,159.785,159.78,159.785,102400000.0
2008-04-14 22:14:00,159.78,159.81,159.78,159.8,114200000.0
2008-04-14 22:15:00,159.8,159.8,159.78,159.8,133100000.0
2008-04-14 22:16:00,159.8,159.81,159.79,159.8,125000000.0
2008-04-14 22:17:00,159.8,159.81,159.8,159.805,101300000.0
2008-04-14 22:18:00,159.805,159.805,159.795,159.8,117000000.0
2008-04-14 22:19:00,159.8,159.81,159.79,159.795,96600000.0
2008-04-14 22:20:00,159.795,159.81,159.79,159.8,130200000.0
2008-04-14 22:21:00,159.8,159.82,159.8,159.815,121100000.0
2008-04-14 22:22:00,159.815,159.84,159.815,159.84,97900000.0
2008-04-14 22:23:00,159.84,159.87,159.835,159.86,110500000.0
2008-04-14 22:24:00,159.86,159.925,159.86,159.91,118000000.0
2008-04-14 22:25:00,159.91,159.96,159.91,159.96,120800000.0
2008-04-14 22:26:00,159.955,159.975,159.945,159.955,133400000.0
2008-04-14 22:27:00,159.955,159.965,159.95,159.96,96700000.0
2008-04-14 22:28:00,159.96,159.98,159.945,159.97,153000000.0
2008-04-14 22:29:00,159.97,160.015,159.965,160.015,90100000.0
2008-04-14 22:30:00,160.015,160.045,160.005,160.045,84500000.0
2008-04-14 22:31:00,160.045,160.05,160.015,160.02,82800000.0
2008-04-14 22:32:00,160.02,160.04,159.98,159.99,244300000.0
2008-04-14 22:33:00,159.99,160.01,159.99,160.0,103500000.0
2008-04-14 22:34:00,160.0,160.0,159.98,159.98,84600000.0
2008-04-14 22:35:00,159.98,160.0,159.98,159.98,79900000.0
2008-04-14 22:36:00,159.98,159.995,159.965,159.965,126200000.0
2008-04-14 22:37:00,159.965,159.99,159.955,159.98,113100000.0
2008-04-14 22:38:00,159.98,159.99,159.975,159.99,85300000.0
2008-04-14 22:39:00,159.99,159.995,159.98,159.99,84000000.0
2008-04-14 22:40:00,159.99,159.99,159.975,159.985,69000000.0
2008-04-14 22:41:00,159.985,159.99,159.965,159.98,191300000.0
2008-04-14 22:42:00,159.975,159.975,159.95,159.965,154300000.0
2008-04-14 22:43:00,159.965,159.97,159.95,159.965,91600000.0
2008-04-14 22:44:00,159.965,159.97,159.96,159.965,110200000.0
2008-04-14 22:45:00,159.965,159.97,159.95,159.955,114700000.0
2008-04-14 22:46:00,159.955,159.96,159.945,159.955,261700000.0
2008-04-14 22:47:00,159.955,159.96,159.925,159.93,173900000.0
2008-04-14 22:48:00,159.93,159.95,159.93,159.93,717800000.0
2008-04-14 22:49:00,159.93,159.93,159.92,159.93,909600000.0
2008-04-14 22:50:00,159.93,159.94,159.875,159.88,492299999.0
2008-04-14 22:51:00,159.88,159.935,159.875,159.92,431900000.0
2008-04-14 22:52:00,159.92,159.945,159.92,159.94,793300000.0
2008-04-14 22:53:00,159.94,159.99,159.93,159.99,883000000.0
2008-04-14 22:54:00,159.99,160.0,159.985,159.99,443500000.0
2008-04-14 22:55:00,159.99,160.01,159.99,160.0,359900000.0
2008-04-14 22:56:00,160.0,160.03,160.0,160.03,787600000.0
2008-04-14 22:57:00,160.03,160.07,160.02,160.03,980900000.0
2008-04-14 22:58:00,160.02,160.04,160.02,160.03,1163100000.0
2008-04-14 22:59:00,160.03,160.04,160.0,160.01,815200000.0
2008-04-14 23:00:00,160.04,160.04,160.01,160.02,2096000000.0
2008-04-14 23:01:00,159.99,160.0,159.97,159.98,2096000000.0
2008-04-14 23:02:00,159.98,160.01,159.97,159.98,1944000000.0
2008-04-14 23:03:00,159.98,160.01,159.98,160.0,1880000000.0
2008-04-14 23:04:00,160.0,160.01,159.99,159.99,1806400000.0
2008-04-14 23:05:00,159.99,159.995,159.99,159.99,571000000.0
2008-04-14 23:06:00,159.99,160.0,159.99,159.99,494800000.0
2008-04-14 23:07:00,159.99,159.99,159.99,159.99,523200000.0
2008-04-14 23:08:00,159.99,160.03,159.99,160.02,370900000.0
2008-04-14 23:09:00,160.02,160.04,160.02,160.04,527200000.0
2008-04-14 23:10:00,160.04,160.17,160.04,160.17,640100000.0
2008-04-14 23:11:00,160.17,160.17,160.15,160.16,581700000.0
2008-04-14 23:12:00,160.16,160.17,160.14,160.17,820600000.0
2008-04-14 23:13:00,160.17,160.22,160.17,160.22,550600000.0
2008-04-14 23:14:00,160.22,160.22,160.18,160.19,775300000.0
2008-04-14 23:15:00,160.19,160.21,160.19,160.2,539000000.0
2008-04-14 23:16:00,160.2,160.21,160.2,160.2,1037600000.0
2008-04-14 23:17:00,160.2,160.21,160.18,160.2,1456600000.0
2008-04-14 23:18:00,160.2,160.22,160.19,160.21,1057800000.0
2008-04-14 23:19:00,160.21,160.22,160.2,160.215,566200000.0
2008-04-14 23:20:00,160.215,160.22,160.17,160.18,260600000.0
2008-04-14 23:21:00,160.18,160.18,160.17,160.17,597900000.0
2008-04-14 23:22:00,160.17,160.17,160.17,160.17,1689200000.0
2008-04-14 23:23:00,160.17,160.17,160.15,160.16,824600000.0
2008-04-14 23:24:00,160.16,160.16,160.15,160.16,519800000.0
2008-04-14 23:25:00,160.16,160.16,160.16,160.16,137500000.0
2008-04-14 23:26:00,160.16,160.18,160.16,160.175,438500000.0
2008-04-14 23:27:00,160.175,160.21,160.175,160.2,925600000.0
2008-04-14 23:28:00,160.2,160.21,160.18,160.21,787000000.0
2008-04-14 23:29:00,160.21,160.21,160.18,160.18,423700000.0
2008-04-14 23:30:00,160.18,160.18,160.18,160.18,138500000.0
2008-04-14 23:31:00,160.18,160.18,160.14,160.14,1178100000.0
2008-04-14 23:32:00,160.14,160.145,160.135,160.135,1162000000.0
2008-04-14 23:33:00,160.135,160.135,160.115,160.115,768200000.0
2008-04-14 23:34:00,160.115,160.115,160.09,160.09,314900000.0
2008-04-14 23:35:00,160.09,160.12,160.08,160.08,1109500000.0
2008-04-14 23:36:00,160.08,160.1,160.075,160.1,142000000.0
2008-04-14 23:37:00,160.1,160.1,160.055,160.06,874000000.0
2008-04-14 23:38:00,160.06,160.105,160.06,160.075,742400000.0
2008-04-14 23:39:00,160.075,160.075,160.06,160.07,653600000.0
2008-04-14 23:40:00,160.07,160.07,160.04,160.07,850000000.0
2008-04-14 23:41:00,160.07,160.07,160.05,160.05,1415300000.0
2008-04-14 23:42:00,160.05,160.06,160.05,160.06,1308600000.0
2008-04-14 23:43:00,160.06,160.08,160.06,160.07,1062100000.0
2008-04-14 23:44:00,160.07,160.09,160.07,160.08,791700000.0
2008-04-14 23:45:00,160.08,160.08,160.07,160.07,961200000.0
2008-04-14 23:46:00,160.07,160.07,160.05,160.06,938100000.0
2008-04-14 23:47:00,160.06,160.1,160.06,160.06,720700000.0
2008-04-14 23:48:00,160.06,160.1,160.05,160.06,788000000.0
2008-04-14 23:49:00,160.06,160.06,160.06,160.06,884000000.0
2008-04-14 23:50:00,160.06,160.07,160.06,160.07,479400000.0
2008-04-14 23:51:00,160.07,160.08,160.07,160.07,1136200000.0
2008-04-14 23:52:00,160.07,160.135,160.07,160.135,768300000.0
2008-04-14 23:53:00,160.135,160.16,160.12,160.16,856400000.0
2008-04-14 23:54:00,160.16,160.16,160.07,160.12,886700000.0
2008-04-14 23:55:00,160.12,160.12,160.07,160.09,1798400000.0
2008-04-14 23:56:00,160.09,160.11,160.09,160.09,911600000.0
2008-04-14 23:57:00,160.09,160.11,160.07,160.09,796700000.0
2008-04-14 23:58:00,160.09,160.1,160.09,160.09,947100000.0
2008-04-14 23:59:00,160.09,160.125,160.06,160.07,812500000.0
2008-04-15 00:00:00,160.07,160.125,160.07,160.12,945800000.0
2008-04-15 00:01:00,160.12,160.14,160.11,160.13,923800000.0
2008-04-15 00:02:00,160.11,160.13,160.11,160.11,980800000.0
2008-04-15 00:03:00,160.11,160.11,160.04,160.06,1094200000.0
2008-04-15 00:04:00,160.06,160.12,160.06,160.11,932200000.0
2008-04-15 00:05:00,160.11,160.12,160.1,160.11,901300000.0
2008-04-15 00:06:00,160.11,160.13,160.11,160.13,917600000.0
2008-04-15 00:07:00,160.13,160.13,160.1,160.12,909200000.0
2008-04-15 00:08:00,160.12,160.16,160.12,160.16,410400000.0
2008-04-15 00:09:00,160.16,160.21,160.16,160.19,821400000.0
2008-04-15 00:10:00,160.19,160.19,160.14,160.14,1296900000.0
2008-04-15 00:11:00,160.14,160.15,160.11,160.13,953800000.0
2008-04-15 00:12:00,160.13,160.13,160.12,160.12,922200000.0
2008-04-15 00:13:00,160.12,160.12,160.1,160.1,1376800000.0
2008-04-15 00:14:00,160.1,160.1,160.08,160.1,1208700000.0
2008-04-15 00:15:00,160.1,160.1,160.09,160.09,1174200000.0
2008-04-15 00:16:00,160.09,160.09,160.07,160.08,988200000.0
2008-04-15 00:17:00,160.08,160.08,160.08,160.08,969600000.0
2008-04-15 00:18:00,160.08,160.08,160.07,160.08,1087800000.0
2008-04-15 00:19:00,160.08,160.1,160.08,160.09,940800000.0
2008-04-15 00:20:00,160.09,160.11,160.08,160.1,1406100000.0
2008-04-15 00:21:00,160.1,160.1,160.06,160.08,1044300000.0
2008-04-15 00:23:00,160.07,160.1,160.07,160.1,1083900000.0
2008-04-15 00:24:00,160.1,160.1,160.08,160.09,1245400000.0
2008-04-15 00:25:00,160.07,160.09,160.07,160.08,1245400000.0
2008-04-15 00:26:00,160.08,160.08,160.08,160.08,891000000.0
2008-04-15 00:27:00,160.08,160.08,160.06,160.06,1239400000.0
2008-04-15 00:28:00,160.06,160.075,160.06,160.075,445300000.0
2008-04-15 00:29:00,160.075,160.08,160.055,160.08,558700000.0
2008-04-15 00:30:00,160.08,160.09,160.08,160.085,424400000.0
2008-04-15 00:31:00,160.085,160.09,160.06,160.07,216500000.0
2008-04-15 00:32:00,160.07,160.07,160.06,160.07,579000000.0
2008-04-15 00:33:00,160.07,160.07,160.07,160.07,240800000.0
2008-04-15 00:34:00,160.07,160.08,160.07,160.08,300200000.0
2008-04-15 00:35:00,160.08,160.08,160.06,160.06,363700000.0
2008-04-15 00:36:00,160.06,160.07,160.06,160.06,758200000.0
2008-04-15 00:37:00,160.06,160.07,160.06,160.06,1510900000.0
2008-04-15 00:38:00,160.06,160.07,160.06,160.07,1494200000.0
2008-04-15 00:39:00,160.07,160.07,160.05,160.06,1233200000.0
2008-04-15 00:40:00,160.06,160.06,160.04,160.05,963400000.0
2008-04-15 00:41:00,160.05,160.08,160.05,160.05,1629000000.0
2008-04-15 00:42:00,160.05,160.06,160.04,160.05,854200000.0
2008-04-15 00:43:00,160.05,160.05,160.04,160.04,901300000.0
2008-04-15 00:44:00,160.04,160.06,160.02,160.04,601300000.0
2008-04-15 00:45:00,160.04,160.05,160.03,160.03,467300000.0
2008-04-15 00:46:00,160.03,160.03,160.03,160.03,311800000.0
2008-04-15 00:47:00,160.03,160.05,160.015,160.04,441100000.0
2008-04-15 00:48:00,160.035,160.05,160.03,160.05,1141000000.0
2008-04-15 00:49:00,160.05,160.05,160.04,160.05,328900000.0
2008-04-15 00:50:00,160.05,160.06,160.05,160.06,226900000.0
2008-04-15 00:51:00,160.06,160.06,160.04,160.04,267300000.0
2008-04-15 00:52:00,160.04,160.04,160.04,160.04,348100000.0
2008-04-15 00:53:00,160.04,160.04,160.03,160.035,393900000.0
2008-04-15 00:54:00,160.035,160.04,160.0,160.0,209400000.0
2008-04-15 00:55:00,160.0,160.02,160.0,160.02,505400000.0
2008-04-15 00:56:00,160.02,160.06,160.02,160.06,380100000.0
2008-04-15 00:57:00,160.06,160.15,160.06,160.12,815900000.0
2008-04-15 00:58:00,160.115,160.115,160.09,160.095,610800000.0
2008-04-15 00:59:00,160.095,160.1,160.075,160.08,591800000.0
2008-04-15 01:00:00,160.08,160.1,160.08,160.09,518700000.0
2008-04-15 01:01:00,160.09,160.09,160.04,160.06,785900000.0
2008-04-15 01:02:00,160.06,160.1,160.05,160.05,871900000.0
2008-04-15 01:03:00,160.05,160.11,160.05,160.09,1154500000.0
2008-04-15 01:04:00,160.09,160.12,160.085,160.1,1188400000.0
2008-04-15 01:05:00,160.1,160.11,160.05,160.055,794699996.0
2008-04-15 01:06:00,160.055,160.09,160.055,160.09,710700000.0
2008-04-15 01:07:00,160.1,160.11,160.06,160.07,775300000.0
2008-04-15 01:08:00,160.07,160.08,160.05,160.05,827200000.0
2008-04-15 01:09:00,160.05,160.07,160.025,160.05,915600000.0
2008-04-15 01:10:00,160.05,160.06,160.025,160.04,1307600000.0
2008-04-15 01:11:00,160.04,160.05,160.02,160.03,320300000.0
2008-04-15 01:12:00,160.03,160.04,160.02,160.04,568500000.0
2008-04-15 01:13:00,160.04,160.04,159.925,159.93,413700000.0
2008-04-15 01:14:00,159.93,159.945,159.9,159.94,1108600000.0
2008-04-15 01:15:00,159.94,159.95,159.94,159.95,137300000.0
2008-04-15 01:16:00,159.95,159.95,159.94,159.94,670500000.0
2008-04-15 01:17:00,159.94,159.94,159.93,159.93,253500000.0
2008-04-15 01:18:00,159.93,159.93,159.92,159.92,295400000.0
2008-04-15 01:19:00,159.92,159.93,159.91,159.91,337900000.0
2008-04-15 01:20:00,159.91,159.94,159.91,159.92,639400000.0
2008-04-15 01:21:00,159.91,159.93,159.91,159.92,131300000.0
2008-04-15 01:22:00,159.92,159.93,159.9,159.92,632100000.0
2008-04-15 01:23:00,159.92,159.93,159.92,159.93,109600000.0
2008-04-15 01:24:00,159.93,159.93,159.93,159.93,109200000.0
2008-04-15 01:25:00,159.93,159.94,159.93,159.93,254300000.0
2008-04-15 01:26:00,159.93,160.04,159.93,160.025,551300000.0
2008-04-15 01:27:00,160.025,160.03,160.0,160.03,506100000.0
2008-04-15 01:28:00,160.03,160.04,160.03,160.03,711500000.0
2008-04-15 01:29:00,160.03,160.03,160.01,160.02,642300000.0
2008-04-15 01:30:00,160.02,160.03,160.01,160.03,498100000.0
2008-04-15 01:31:00,160.03,160.06,160.03,160.05,709500000.0
2008-04-15 01:32:00,160.05,160.09,160.03,160.07,291700000.0
2008-04-15 01:33:00,160.07,160.07,160.05,160.05,471200000.0
2008-04-15 01:34:00,160.05,160.05,159.99,160.0,380000000.0
2008-04-15 01:35:00,160.0,160.01,159.97,159.99,619300000.0
2008-04-15 01:36:00,159.99,160.0,159.97,159.98,266000000.0
2008-04-15 01:37:00,159.98,160.05,159.98,159.99,251600000.0
2008-04-15 01:38:00,159.99,160.03,159.94,160.01,597600000.0
2008-04-15 01:39:00,160.01,160.01,159.99,160.01,404000000.0
2008-04-15 01:40:00,160.01,160.05,160.01,160.02,599400000.0
2008-04-15 01:41:00,160.02,160.02,160.01,160.01,666400000.0
2008-04-15 01:42:00,160.01,160.01,159.98,159.99,540400000.0
2008-04-15 01:43:00,159.99,160.01,159.95,159.96,585400000.0
2008-04-15 01:44:00,159.96,159.965,159.93,159.95,932000000.0
2008-04-15 01:45:00,159.945,159.98,159.93,159.97,403100000.0
2008-04-15 01:46:00,159.97,159.97,159.95,159.97,871400000.0
2008-04-15 01:47:00,159.97,159.99,159.97,159.98,793300000.0
2008-04-15 01:48:00,159.98,160.03,159.98,160.02,609100000.0
2008-04-15 01:49:00,160.02,160.02,159.96,159.97,544900000.0
2008-04-15 01:50:00,159.97,159.98,159.96,159.98,623800000.0
2008-04-15 01:51:00,159.98,159.98,159.96,159.97,110700000.0
2008-04-15 01:52:00,159.97,159.98,159.96,159.96,177400000.0
2008-04-15 01:53:00,159.96,159.98,159.96,159.97,132100000.0
2008-04-15 01:54:00,159.97,160.0,159.965,160.0,275300000.0
2008-04-15 01:55:00,160.0,160.02,159.97,160.02,226900000.0
2008-04-15 01:56:00,160.02,160.02,160.005,160.01,110000000.0
2008-04-15 01:57:00,160.01,160.02,160.0,160.02,217600000.0
2008-04-15 01:58:00,160.02,160.03,160.01,160.01,358500000.0
2008-04-15 01:59:00,160.01,160.01,159.99,160.01,289200000.0
2008-04-15 02:00:00,160.01,160.01,159.97,160.0,205400000.0
2008-04-15 02:01:00,160.0,160.0,159.97,159.97,208200000.0
2008-04-15 02:02:00,159.97,159.98,159.96,159.96,963300000.0
2008-04-15 02:03:00,159.96,160.0,159.955,159.99,154500000.0
2008-04-15 02:04:00,159.99,159.99,159.96,159.96,335000000.0
2008-04-15 02:05:00,159.96,159.97,159.93,159.93,267300000.0
2008-04-15 02:06:00,159.93,159.95,159.93,159.93,676800000.0
2008-04-15 02:07:00,159.93,159.95,159.93,159.95,514100000.0
2008-04-15 02:08:00,159.95,159.97,159.94,159.95,414900000.0
2008-04-15 02:09:00,159.95,159.96,159.93,159.93,438600000.0
2008-04-15 02:10:00,159.93,159.93,159.9,159.9,409000000.0
2008-04-15 02:11:00,159.9,159.94,159.88,159.94,401500000.0
2008-04-15 02:12:00,159.94,159.98,159.94,159.955,455100000.0
2008-04-15 02:13:00,159.96,159.97,159.95,159.95,583000000.0
2008-04-15 02:14:00,159.95,159.985,159.95,159.975,935000000.0
2008-04-15 02:15:00,159.975,160.0,159.96,159.97,1285200000.0
2008-04-15 02:16:00,159.97,159.98,159.91,159.93,554100000.0
2008-04-15 02:17:00,159.92,159.95,159.92,159.93,507400000.0
2008-04-15 02:18:00,159.93,159.94,159.92,159.94,108800000.0
2008-04-15 02:19:00,159.94,159.96,159.93,159.94,143700001.0
2008-04-15 02:20:00,159.94,159.95,159.9,159.91,459300000.0
2008-04-15 02:21:00,159.91,159.97,159.9,159.95,446900000.0
2008-04-15 02:22:00,159.95,159.97,159.95,159.97,209500000.0
2008-04-15 02:23:00,159.97,159.98,159.96,159.97,469900000.0
2008-04-15 02:24:00,159.97,159.98,159.935,159.94,969500000.0
2008-04-15 02:25:00,159.94,159.96,159.92,159.93,1360499992.0
2008-04-15 02:26:00,159.93,160.01,159.91,159.98,422900000.0
2008-04-15 02:27:00,159.98,160.01,159.965,159.97,1434400000.0
2008-04-15 02:28:00,159.97,160.01,159.97,160.005,1118300000.0
2008-04-15 02:29:00,160.0,160.02,159.98,159.98,456400000.0
2008-04-15 02:30:00,159.98,159.98,159.95,159.97,940200000.0
2008-04-15 02:31:00,159.97,159.97,159.91,159.96,948800000.0
2008-04-15 02:32:00,159.96,160.04,159.96,160.02,744600000.0
2008-04-15 02:33:00,160.02,160.05,160.0,160.03,747200000.0
2008-04-15 02:34:00,160.03,160.03,160.01,160.01,1015200000.0
2008-04-15 02:35:00,160.01,160.02,160.01,160.01,898800000.0
2008-04-15 02:36:00,160.02,160.02,160.01,160.01,230400000.0
2008-04-15 02:37:00,160.01,160.01,159.99,160.01,359700000.0
2008-04-15 02:38:00,160.01,160.03,160.01,160.02,140800000.0
2008-04-15 02:39:00,160.02,160.05,160.01,160.04,255100000.0
2008-04-15 02:40:00,160.05,160.06,160.03,160.03,596500000.0
2008-04-15 02:41:00,160.03,160.07,160.03,160.07,687800000.0
2008-04-15 02:42:00,160.07,160.07,160.055,160.055,456200000.0
2008-04-15 02:43:00,160.055,160.075,160.05,160.06,351400000.0
2008-04-15 02:44:00,160.06,160.08,160.06,160.08,425500000.0
2008-04-15 02:45:00,160.08,160.08,160.05,160.05,684300000.0
2008-04-15 02:46:00,160.05,160.05,160.03,160.03,822400000.0
2008-04-15 02:47:00,160.03,160.08,160.03,160.05,1001900000.0
2008-04-15 02:48:00,160.05,160.08,160.05,160.07,1144800000.0
2008-04-15 02:49:00,160.07,160.09,160.07,160.08,447400000.0
2008-04-15 02:50:00,160.08,160.1,160.06,160.08,472300000.0
2008-04-15 02:51:00,160.08,160.09,160.06,160.08,633000000.0
2008-04-15 02:52:00,160.08,160.09,160.04,160.04,504000000.0
2008-04-15 02:53:00,160.04,160.06,160.02,160.06,472500000.0
2008-04-15 02:54:00,160.06,160.08,160.02,160.04,486600000.0
2008-04-15 02:55:00,160.05,160.07,160.02,160.03,188500000.0
2008-04-15 02:56:00,160.03,160.04,159.98,160.03,218000000.0
2008-04-15 02:57:00,160.04,160.05,160.02,160.03,421900000.0
2008-04-15 02:58:00,160.03,160.05,160.02,160.04,420300000.0
2008-04-15 02:59:00,160.04,160.08,160.04,160.06,255400000.0
2008-04-15 03:00:00,160.06,160.06,160.04,160.05,491000000.0
2008-04-15 03:01:00,160.05,160.07,160.04,160.04,585400000.0
2008-04-15 03:02:00,160.04,160.05,160.03,160.05,524300000.0
2008-04-15 03:03:00,160.05,160.06,160.05,160.05,648700000.0
2008-04-15 03:04:00,160.05,160.08,160.05,160.06,600200000.0
2008-04-15 03:05:00,160.06,160.08,160.06,160.08,648700000.0
2008-04-15 03:06:00,160.08,160.09,160.05,160.06,388300000.0
2008-04-15 03:07:00,160.05,160.09,160.05,160.08,763300000.0
2008-04-15 03:08:00,160.08,160.08,160.05,160.06,534800000.0
2008-04-15 03:09:00,160.06,160.085,160.06,160.075,875500000.0
2008-04-15 03:10:00,160.075,160.075,160.03,160.04,712600000.0
2008-04-15 03:11:00,160.04,160.06,160.03,160.06,452200000.0
2008-04-15 03:12:00,160.06,160.08,160.06,160.07,838700000.0
2008-04-15 03:13:00,160.07,160.1,160.06,160.06,784700000.0
2008-04-15 03:14:00,160.06,160.07,160.05,160.06,762300000.0
2008-04-15 03:15:00,160.06,160.07,160.06,160.06,1288700000.0
2008-04-15 03:16:00,160.06,160.075,160.05,160.065,757200000.0
2008-04-15 03:17:00,160.065,160.09,160.05,160.05,748200000.0
2008-04-15 03:18:00,160.05,160.07,160.04,160.05,434600000.0
2008-04-15 03:19:00,160.05,160.05,160.04,160.05,217000000.0
2008-04-15 03:20:00,160.05,160.06,160.01,160.03,623600000.0
2008-04-15 03:21:00,160.04,160.05,160.02,160.02,1878800000.0
2008-04-15 03:22:00,160.03,160.04,160.02,160.03,1878800000.0
2008-04-15 03:23:00,160.025,160.05,160.025,160.03,1878800000.0
2008-04-15 03:24:00,160.03,160.03,159.99,159.99,2144300000.0
2008-04-15 03:25:00,159.99,160.0,159.96,160.0,889900000.0
2008-04-15 03:26:00,159.99,160.025,159.99,160.0,1431075825.0
2008-04-15 03:27:00,160.02,160.06,160.02,160.03,1345000000.0
2008-04-15 03:28:00,160.02,160.03,160.0,160.0,1345000000.0
2008-04-15 03:29:00,160.02,160.02,160.0,160.01,951500000.0
2008-04-15 03:30:00,160.0,160.01,160.0,160.01,951500000.0
2008-04-15 03:31:00,160.01,160.045,160.0,160.04,1665427439.0
2008-04-15 03:32:00,160.04,160.12,160.04,160.1,1003200000.0
2008-04-15 03:33:00,160.11,160.18,160.1,160.14,1003200000.0
2008-04-15 03:34:00,160.13,160.23,160.13,160.17,1003200000.0
2008-04-15 03:35:00,160.18,160.18,160.13,160.13,959200000.0
2008-04-15 03:36:00,160.13,160.13,160.07,160.11,970800001.0
2008-04-15 03:37:00,160.11,160.21,160.1,160.17,791800000.0
2008-04-15 03:38:00,160.17,160.24,160.17,160.2,920299999.0
2008-04-15 03:39:00,160.2,160.24,160.18,160.22,1181000001.0
2008-04-15 03:40:00,160.22,160.23,160.19,160.19,1327900000.0
2008-04-15 03:41:00,160.2,160.2,160.14,160.14,972500000.0
2008-04-15 03:42:00,160.14,160.22,160.14,160.21,880399999.0
2008-04-15 03:43:00,160.21,160.23,160.17,160.19,895700000.0
2008-04-15 03:44:00,160.19,160.22,160.19,160.2,873600000.0
2008-04-15 03:45:00,160.2,160.22,160.19,160.21,808400000.0
2008-04-15 03:46:00,160.21,160.21,160.17,160.17,1276000000.0
2008-04-15 03:47:00,160.17,160.17,160.15,160.15,1380800000.0
2008-04-15 03:48:00,160.15,160.16,160.15,160.16,770400000.0
2008-04-15 03:49:00,160.16,160.18,160.16,160.18,474400000.0
2008-04-15 03:50:00,160.18,160.21,160.18,160.18,1020800000.0
2008-04-15 03:51:00,160.18,160.19,160.16,160.18,1571899997.0
2008-04-15 03:52:00,160.18,160.19,160.18,160.18,379000000.0
2008-04-15 03:53:00,160.18,160.19,160.17,160.18,429200000.0
2008-04-15 03:54:00,160.18,160.19,160.17,160.19,505000000.0
2008-04-15 03:55:00,160.19,160.19,160.17,160.17,852700000.0
2008-04-15 03:56:00,160.17,160.17,160.16,160.16,1380000000.0
2008-04-15 03:57:00,160.16,160.19,160.16,160.19,1272000000.0
2008-04-15 03:58:00,160.19,160.19,160.18,160.19,1112800000.0
2008-04-15 03:59:00,160.19,160.19,160.17,160.18,1600800000.0
2008-04-15 04:00:00,160.18,160.18,160.17,160.17,1660800000.0
2008-04-15 04:01:00,160.17,160.18,160.17,160.18,864000000.0
2008-04-15 04:02:00,160.18,160.2,160.18,160.19,1518400000.0
2008-04-15 04:03:00,160.19,160.2,160.17,160.2,1240800000.0
2008-04-15 04:04:00,160.2,160.2,160.17,160.17,1607199987.0
2008-04-15 04:05:00,160.17,160.19,160.17,160.17,1894400000.0
2008-04-15 04:06:00,160.17,160.24,160.17,160.225,1099900000.0
2008-04-15 04:07:00,160.22,160.23,160.2,160.22,1343500000.0
2008-04-15 04:08:00,160.22,160.22,160.21,160.22,1538400000.0
2008-04-15 04:09:00,160.22,160.31,160.22,160.3,1081100000.0
2008-04-15 04:10:00,160.3,160.33,160.29,160.29,859700000.0
2008-04-15 04:11:00,160.29,160.32,160.29,160.29,1272300001.0
2008-04-15 04:12:00,160.29,160.31,160.29,160.29,1224200000.0
2008-04-15 04:13:00,160.29,160.32,160.29,160.32,1425000000.0
2008-04-15 04:14:00,160.32,160.405,160.32,160.38,1073200000.0
2008-04-15 04:15:00,160.38,160.39,160.345,160.39,1093599999.0
2008-04-15 04:16:00,160.38,160.4,160.38,160.39,1102400000.0
2008-04-15 04:17:00,160.39,160.41,160.37,160.4,996800000.0
2008-04-15 04:18:00,160.4,160.46,160.39,160.44,754300000.0
2008-04-15 04:19:00,160.44,160.51,160.44,160.47,662000000.0
2008-04-15 04:20:00,160.47,160.48,160.43,160.43,1509300000.0
2008-04-15 04:21:00,160.43,160.45,160.41,160.42,1367900000.0
2008-04-15 04:22:00,160.41,160.42,160.39,160.39,1333000000.0
2008-04-15 04:23:00,160.39,160.4,160.39,160.39,1192800000.0
2008-04-15 04:24:00,160.39,160.4,160.38,160.385,908200000.0
2008-04-15 04:25:00,160.385,160.4,160.38,160.38,1362600000.0
2008-04-15 04:26:00,160.38,160.4,160.38,160.4,1343600000.0
2008-04-15 04:27:00,160.4,160.44,160.395,160.44,961199999.0
2008-04-15 04:28:00,160.44,160.47,160.43,160.44,1129600000.0
2008-04-15 04:29:00,160.45,160.51,160.44,160.46,1209800001.0
2008-04-15 04:30:00,160.46,160.46,160.43,160.43,1277800000.0
2008-04-15 04:31:00,160.43,160.44,160.42,160.44,836000000.0
2008-04-15 04:32:00,160.44,160.45,160.43,160.43,957300000.0
2008-04-15 04:33:00,160.43,160.45,160.42,160.44,979399996.0
2008-04-15 04:34:00,160.44,160.46,160.44,160.45,1220600000.0
2008-04-15 04:35:00,160.45,160.5,160.45,160.48,1093200000.0
2008-04-15 04:36:00,160.48,160.49,160.46,160.47,1129200000.0
2008-04-15 04:37:00,160.47,160.48,160.43,160.44,1056000000.0
2008-04-15 04:38:00,160.44,160.45,160.4,160.44,1123800001.0
2008-04-15 04:39:00,160.44,160.48,160.4,160.41,1010300000.0
2008-04-15 04:40:00,160.41,160.5,160.41,160.5,1073000000.0
2008-04-15 04:41:00,160.5,160.5,160.45,160.48,1068599999.0
2008-04-15 04:42:00,160.48,160.48,160.46,160.46,1095100000.0
2008-04-15 04:43:00,160.46,160.46,160.42,160.42,1142100000.0
2008-04-15 04:44:00,160.42,160.42,160.38,160.38,823400000.0
2008-04-15 04:45:00,160.38,160.41,160.34,160.4,1273699998.0
2008-04-15 04:46:00,160.4,160.41,160.4,160.41,609200000.0
2008-04-15 04:47:00,160.41,160.41,160.39,160.39,1220300000.0
2008-04-15 04:48:00,160.39,160.4,160.35,160.36,1314500000.0
2008-04-15 04:49:00,160.36,160.38,160.35,160.36,1285500001.0
2008-04-15 04:50:00,160.36,160.36,160.35,160.36,1067800000.0
2008-04-15 04:51:00,160.36,160.36,160.33,160.34,1018400000.0
2008-04-15 04:52:00,160.34,160.34,160.33,160.33,1486000000.0
2008-04-15 04:53:00,160.33,160.36,160.33,160.34,1112900000.0
2008-04-15 04:54:00,160.34,160.35,160.33,160.34,1528800000.0
2008-04-15 04:55:00,160.34,160.34,160.33,160.34,1872800000.0
2008-04-15 04:56:00,160.34,160.35,160.34,160.35,1795400000.0
2008-04-15 04:57:00,160.35,160.35,160.34,160.35,1952399995.0
2008-04-15 04:58:00,160.35,160.35,160.345,160.345,695300000.0
2008-04-15 04:59:00,160.345,160.35,160.34,160.35,500900000.0
2008-04-15 05:00:00,160.35,160.36,160.35,160.35,772400000.0
2008-04-15 05:01:00,160.35,160.35,160.34,160.34,334000000.0
2008-04-15 05:02:00,160.34,160.34,160.31,160.31,1192400000.0
2008-04-15 05:03:00,160.3,160.3,160.3,160.3,1614000000.0
2008-04-15 05:04:00,160.31,160.32,160.3,160.31,1614000000.0
2008-04-15 05:05:00,160.31,160.32,160.31,160.31,1469600000.0
2008-04-15 05:06:00,160.31,160.32,160.3,160.31,1332800000.0
2008-04-15 05:07:00,160.31,160.34,160.3,160.315,553000000.0
2008-04-15 05:08:00,160.315,160.35,160.315,160.34,256377488.0
2008-04-15 05:09:00,160.34,160.34,160.31,160.33,994700000.0
2008-04-15 05:10:00,160.33,160.35,160.31,160.34,1309399999.0
2008-04-15 05:11:00,160.34,160.36,160.34,160.36,1097100000.0
2008-04-15 05:12:00,160.36,160.39,160.36,160.38,1067700000.0
2008-04-15 05:13:00,160.38,160.38,160.38,160.38,1300300000.0
2008-04-15 05:14:00,160.38,160.41,160.38,160.41,874300000.0
2008-04-15 05:15:00,160.41,160.515,160.41,160.48,726400000.0
2008-04-15 05:16:00,160.48,160.48,160.44,160.47,1186800000.0
2008-04-15 05:17:00,160.47,160.47,160.41,160.41,1173199999.0
2008-04-15 05:18:00,160.41,160.41,160.38,160.4,850000000.0
2008-04-15 05:19:00,160.4,160.4,160.38,160.4,839600000.0
2008-04-15 05:20:00,160.4,160.4,160.39,160.39,1417200000.0
2008-04-15 05:21:00,160.39,160.42,160.39,160.41,1153900001.0
2008-04-15 05:22:00,160.41,160.42,160.39,160.39,719200000.0
2008-04-15 05:23:00,160.39,160.39,160.38,160.38,1639000000.0
2008-04-15 05:24:00,160.38,160.39,160.37,160.38,997000000.0
2008-04-15 05:25:00,160.38,160.38,160.35,160.36,840600000.0
2008-04-15 05:26:00,160.36,160.39,160.36,160.37,1304100000.0
2008-04-15 05:27:00,160.37,160.39,160.37,160.39,1449200000.0
2008-04-15 05:28:00,160.38,160.39,160.35,160.35,1135200000.0
2008-04-15 05:29:00,160.35,160.37,160.35,160.36,1102000000.0
2008-04-15 05:30:00,160.36,160.37,160.35,160.35,1514400000.0
2008-04-15 05:31:00,160.35,160.35,160.34,160.35,1673600000.0
2008-04-15 05:32:00,160.35,160.35,160.34,160.34,1204800000.0
2008-04-15 05:33:00,160.34,160.36,160.34,160.35,1443200000.0
2008-04-15 05:34:00,160.35,160.36,160.35,160.36,1066000000.0
2008-04-15 05:35:00,160.36,160.37,160.36,160.36,995800000.0
2008-04-15 05:36:00,160.36,160.38,160.36,160.36,1536799999.0
2008-04-15 05:37:00,160.36,160.38,160.36,160.38,1215200000.0
2008-04-15 05:38:00,160.38,160.39,160.38,160.38,1445200000.0
2008-04-15 05:39:00,160.38,160.38,160.37,160.38,1348800000.0
2008-04-15 05:40:00,160.38,160.38,160.34,160.34,1073600000.0
2008-04-15 05:41:00,160.34,160.36,160.33,160.34,1265200001.0
2008-04-15 05:42:00,160.34,160.34,160.32,160.32,1310400000.0
2008-04-15 05:43:00,160.32,160.33,160.31,160.32,1096400000.0
2008-04-15 05:44:00,160.32,160.33,160.27,160.28,1085400000.0
2008-04-15 05:45:00,160.28,160.3,160.23,160.24,1023900000.0
2008-04-15 05:46:00,160.24,160.32,160.24,160.3,1057800000.0
2008-04-15 05:47:00,160.3,160.3,160.24,160.25,1098200000.0
2008-04-15 05:48:00,160.25,160.25,160.21,160.23,1119600000.0
2008-04-15 05:49:00,160.23,160.27,160.23,160.24,1023600000.0
2008-04-15 05:50:00,160.24,160.28,160.24,160.26,862100000.0
2008-04-15 05:51:00,160.26,160.27,160.15,160.15,1191000000.0
2008-04-15 05:52:00,160.15,160.17,160.12,160.17,1042600000.0
2008-04-15 05:53:00,160.17,160.18,160.12,160.14,1012399999.0
2008-04-15 05:54:00,160.14,160.17,160.13,160.15,993800000.0
2008-04-15 05:55:00,160.15,160.22,160.15,160.2,1207699997.0
2008-04-15 05:56:00,160.19,160.2,160.17,160.19,1024700000.0
2008-04-15 05:57:00,160.19,160.22,160.18,160.21,496000000.0
2008-04-15 05:58:00,160.205,160.21,160.18,160.18,1315600000.0
2008-04-15 05:59:00,160.18,160.22,160.18,160.21,930500000.0
2008-04-15 06:00:00,160.21,160.24,160.21,160.22,823400000.0
2008-04-15 06:01:00,160.22,160.23,160.21,160.22,1015500000.0
2008-04-15 06:02:00,160.22,160.23,160.22,160.23,987300000.0
2008-04-15 06:03:00,160.23,160.3,160.23,160.28,998099999.0
2008-04-15 06:04:00,160.29,160.29,160.23,160.23,1053800001.0
2008-04-15 06:05:00,160.23,160.25,160.23,160.24,971200000.0
2008-04-15 06:06:00,160.24,160.25,160.23,160.25,773600000.0
2008-04-15 06:07:00,160.25,160.25,160.24,160.24,968800000.0
2008-04-15 06:08:00,160.24,160.24,160.23,160.23,805600000.0
2008-04-15 06:09:00,160.23,160.27,160.21,160.24,768100000.0
2008-04-15 06:10:00,160.24,160.29,160.24,160.29,446200000.0
2008-04-15 06:11:00,160.29,160.295,160.25,160.27,413100000.0
2008-04-15 06:12:00,160.27,160.29,160.25,160.27,571900000.0
2008-04-15 06:13:00,160.265,160.27,160.25,160.27,524000000.0
2008-04-15 06:14:00,160.27,160.275,160.24,160.25,616700000.0
2008-04-15 06:15:00,160.25,160.27,160.25,160.265,1521400000.0
2008-04-15 06:16:00,160.265,160.28,160.25,160.28,756800000.0
2008-04-15 06:17:00,160.28,160.32,160.28,160.3,744900000.0
2008-04-15 06:18:00,160.3,160.3,160.25,160.28,537800000.0
2008-04-15 06:19:00,160.28,160.34,160.28,160.33,892800000.0
2008-04-15 06:20:00,160.33,160.37,160.3,160.36,695686071.0
2008-04-15 06:21:00,160.36,160.365,160.31,160.31,571300000.0
2008-04-15 06:22:00,160.31,160.31,160.26,160.28,737600000.0
2008-04-15 06:23:00,160.28,160.29,160.275,160.29,1289000000.0
2008-04-15 06:24:00,160.29,160.3,160.27,160.28,1253700001.0
2008-04-15 06:25:00,160.28,160.31,160.27,160.28,1114300001.0
2008-04-15 06:26:00,160.28,160.29,160.27,160.28,956700000.0
2008-04-15 06:27:00,160.28,160.32,160.28,160.32,996100000.0
2008-04-15 06:28:00,160.32,160.32,160.28,160.31,296100000.0
2008-04-15 06:29:00,160.3,160.32,160.29,160.32,566600000.0
2008-04-15 06:30:00,160.32,160.32,160.31,160.31,188400000.0
2008-04-15 06:31:00,160.31,160.32,160.29,160.32,483700000.0
2008-04-15 06:32:00,160.32,160.32,160.31,160.32,606800000.0
2008-04-15 06:33:00,160.32,160.32,160.27,160.28,806600000.0
2008-04-15 06:34:00,160.28,160.285,160.28,160.28,452500000.0
2008-04-15 06:35:00,160.28,160.28,160.26,160.26,273900000.0
2008-04-15 06:36:00,160.26,160.27,160.25,160.27,621000000.0
2008-04-15 06:37:00,160.27,160.31,160.27,160.29,649400001.0
2008-04-15 06:38:00,160.29,160.29,160.26,160.27,940500000.0
2008-04-15 06:39:00,160.27,160.27,160.26,160.27,828600000.0
2008-04-15 06:40:00,160.27,160.29,160.27,160.28,825800000.0
2008-04-15 06:41:00,160.28,160.3,160.28,160.29,1111000000.0
2008-04-15 06:42:00,160.29,160.31,160.29,160.31,179500000.0
2008-04-15 06:43:00,160.31,160.31,160.27,160.27,700800000.0
2008-04-15 06:44:00,160.27,160.28,160.27,160.28,353200000.0
2008-04-15 06:45:00,160.28,160.285,160.27,160.27,778900000.0
2008-04-15 06:46:00,160.27,160.275,160.265,160.27,328000000.0
2008-04-15 06:47:00,160.27,160.27,160.24,160.26,625600000.0
2008-04-15 06:48:00,160.26,160.26,160.245,160.26,452900000.0
2008-04-15 06:49:00,160.26,160.26,160.24,160.26,856700000.0
2008-04-15 06:50:00,160.26,160.27,160.26,160.26,220800000.0
2008-04-15 06:51:00,160.26,160.26,160.26,160.26,200800000.0
2008-04-15 06:52:00,160.26,160.265,160.25,160.26,150000000.0
2008-04-15 06:53:00,160.26,160.26,160.23,160.24,1104800000.0
2008-04-15 06:54:00,160.24,160.25,160.23,160.25,1359700000.0
2008-04-15 06:55:00,160.25,160.26,160.25,160.25,1326000000.0
2008-04-15 06:56:00,160.25,160.25,160.24,160.24,1244700000.0
2008-04-15 06:57:00,160.24,160.25,160.24,160.25,301100000.0
2008-04-15 06:58:00,160.25,160.25,160.24,160.24,241100000.0
2008-04-15 06:59:00,160.24,160.24,160.19,160.21,733900000.0
2008-04-15 07:00:00,160.21,160.23,160.21,160.23,983000000.0
2008-04-15 07:01:00,160.23,160.23,160.2,160.2,993800000.0
2008-04-15 07:02:00,160.2,160.2,160.18,160.19,1113200000.0
2008-04-15 07:03:00,160.19,160.19,160.18,160.19,977500000.0
2008-04-15 07:04:00,160.19,160.2,160.175,160.185,715100000.0
2008-04-15 07:05:00,160.185,160.2,160.16,160.18,815900000.0
2008-04-15 07:06:00,160.18,160.18,160.16,160.16,1055100000.0
2008-04-15 07:07:00,160.16,160.17,160.16,160.17,1219900000.0
2008-04-15 07:08:00,160.17,160.19,160.16,160.17,1118800000.0
2008-04-15 07:09:00,160.17,160.19,160.17,160.19,1180100000.0
2008-04-15 07:10:00,160.19,160.19,160.16,160.16,912600000.0
2008-04-15 07:11:00,160.16,160.165,160.11,160.11,1048100000.0
2008-04-15 07:12:00,160.11,160.15,160.11,160.14,1079300000.0
2008-04-15 07:13:00,160.14,160.15,160.13,160.14,1077300000.0
2008-04-15 07:14:00,160.14,160.15,160.11,160.11,962200000.0
2008-04-15 07:15:00,160.11,160.12,160.08,160.11,1002200000.0
2008-04-15 07:16:00,160.11,160.11,160.095,160.11,298700000.0
2008-04-15 07:17:00,160.11,160.12,160.1,160.1,836700000.0
2008-04-15 07:18:00,160.1,160.11,160.08,160.11,587670460.0
2008-04-15 07:19:00,160.11,160.125,160.1,160.1,386100000.0
2008-04-15 07:20:00,160.11,160.15,160.11,160.14,610100000.0
2008-04-15 07:21:00,160.14,160.14,160.06,160.085,944900000.0
2008-04-15 07:22:00,160.085,160.105,160.085,160.105,526500000.0
2008-04-15 07:23:00,160.105,160.14,160.105,160.13,814500000.0
2008-04-15 07:24:00,160.13,160.13,160.08,160.105,1726399989.0
2008-04-15 07:25:00,160.105,160.12,160.105,160.12,910900000.0
2008-04-15 07:26:00,160.12,160.135,160.11,160.11,1242100000.0
2008-04-15 07:27:00,160.11,160.11,160.065,160.1,1572100000.0
2008-04-15 07:28:00,160.1,160.12,160.1,160.1,1121600000.0
2008-04-15 07:29:00,160.1,160.13,160.1,160.12,1888900000.0
2008-04-15 07:30:00,160.12,160.13,160.085,160.09,822300000.0
2008-04-15 07:31:00,160.09,160.12,160.09,160.11,520500000.0
2008-04-15 07:32:00,160.11,160.2,160.11,160.2,545500000.0
2008-04-15 07:33:00,160.2,160.2,160.17,160.18,444600000.0
2008-04-15 07:34:00,160.18,160.19,160.17,160.18,902100000.0
2008-04-15 07:35:00,160.18,160.27,160.18,160.24,675900000.0
2008-04-15 07:36:00,160.24,160.26,160.2,160.24,346500000.0
2008-04-15 07:37:00,160.24,160.27,160.24,160.25,324500000.0
2008-04-15 07:38:00,160.25,160.25,160.19,160.19,502700000.0
2008-04-15 07:39:00,160.19,160.195,160.165,160.17,418000000.0
2008-04-15 07:40:00,160.17,160.18,160.14,160.16,1598900000.0
2008-04-15 07:41:00,160.16,160.24,160.16,160.205,1065855544.0
2008-04-15 07:42:00,160.205,160.205,160.18,160.19,480800000.0
2008-04-15 07:43:00,160.19,160.2,160.17,160.18,843300000.0
2008-04-15 07:44:00,160.17,160.21,160.17,160.19,1454199999.0
2008-04-15 07:45:00,160.205,160.22,160.19,160.22,1454199999.0
2008-04-15 07:46:00,160.22,160.24,160.22,160.225,1185600000.0
2008-04-15 07:47:00,160.225,160.23,160.21,160.23,648300000.0
2008-04-15 07:48:00,160.23,160.23,160.2,160.22,668100000.0
2008-04-15 07:49:00,160.23,160.25,160.23,160.24,654000000.0
2008-04-15 07:50:00,160.24,160.24,160.21,160.22,207400000.0
2008-04-15 07:51:00,160.22,160.24,160.21,160.24,215300000.0
2008-04-15 07:52:00,160.24,160.24,160.23,160.24,969000000.0
2008-04-15 07:53:00,160.24,160.24,160.195,160.23,545700000.0
2008-04-15 07:54:00,160.23,160.23,160.19,160.23,401400000.0
2008-04-15 07:55:00,160.23,160.26,160.2,160.245,161400000.0
2008-04-15 07:56:00,160.245,160.28,160.245,160.27,188100000.0
2008-04-15 07:57:00,160.27,160.28,160.245,160.27,234500000.0
2008-04-15 07:58:00,160.27,160.305,160.27,160.305,412600000.0
2008-04-15 07:59:00,160.31,160.35,160.28,160.33,200300000.0
2008-04-15 08:00:00,160.34,160.34,160.28,160.3,321600000.0
2008-04-15 08:01:00,160.3,160.31,160.26,160.265,677400000.0
2008-04-15 08:02:00,160.265,160.265,160.225,160.25,290200000.0
2008-04-15 08:03:00,160.25,160.25,160.195,160.2,221900000.0
2008-04-15 08:04:00,160.195,160.245,160.195,160.23,367500000.0
2008-04-15 08:05:00,160.23,160.25,160.215,160.235,972600000.0
2008-04-15 08:06:00,160.235,160.25,160.15,160.25,535200000.0
2008-04-15 08:07:00,160.25,160.29,160.23,160.24,1003600004.0
2008-04-15 08:08:00,160.24,160.245,160.235,160.24,1429700000.0
2008-04-15 08:09:00,160.24,160.25,160.225,160.245,843000000.0
2008-04-15 08:10:00,160.245,160.25,160.205,160.245,511000000.0
2008-04-15 08:11:00,160.245,160.245,160.18,160.18,297800000.0
2008-04-15 08:12:00,160.18,160.19,160.12,160.12,281700000.0
2008-04-15 08:13:00,160.12,160.22,160.115,160.17,416100000.0
2008-04-15 08:14:00,160.17,160.2,160.13,160.16,276800000.0
2008-04-15 08:15:00,160.16,160.21,160.16,160.2,603400000.0
2008-04-15 08:16:00,160.2,160.24,160.18,160.215,237399999.0
2008-04-15 08:17:00,160.215,160.22,160.155,160.175,255600000.0
2008-04-15 08:18:00,160.175,160.185,160.14,160.14,207200000.0
2008-04-15 08:19:00,160.14,160.14,160.12,160.13,407400000.0
2008-04-15 08:20:00,160.13,160.15,160.12,160.13,752200000.0
2008-04-15 08:21:00,160.13,160.19,160.13,160.18,341600000.0
2008-04-15 08:22:00,160.19,160.19,160.105,160.105,442380415.0
2008-04-15 08:23:00,160.105,160.105,160.03,160.035,853600000.0
2008-04-15 08:24:00,160.035,160.08,160.03,160.03,485023169.0
2008-04-15 08:25:00,160.045,160.09,160.035,160.07,775300000.0
2008-04-15 08:26:00,160.07,160.07,160.02,160.07,1505999995.0
2008-04-15 08:27:00,160.07,160.14,160.07,160.12,588900000.0
2008-04-15 08:28:00,160.12,160.12,160.08,160.09,494900000.0
2008-04-15 08:29:00,160.09,160.12,160.07,160.12,208900000.0
2008-04-15 08:30:00,160.12,160.12,160.055,160.055,136900000.0
2008-04-15 08:31:00,160.055,160.06,160.005,160.005,197900000.0
2008-04-15 08:32:00,160.005,160.03,160.0,160.015,335900000.0
2008-04-15 08:33:00,160.015,160.02,159.99,159.995,151800000.0
2008-04-15 08:34:00,160.0,160.0,159.865,159.88,252300000.0
2008-04-15 08:35:00,159.875,159.875,159.835,159.875,141600000.0
2008-04-15 08:36:00,159.88,159.94,159.855,159.935,109900000.0
2008-04-15 08:37:00,159.935,160.01,159.9,160.0,363100000.0
2008-04-15 08:38:00,160.0,160.025,159.98,160.01,1039600000.0
2008-04-15 08:39:00,160.005,160.06,160.005,160.045,130700000.0
2008-04-15 08:40:00,160.05,160.055,160.02,160.05,424200000.0
2008-04-15 08:41:00,160.05,160.1,160.035,160.035,177000000.0
2008-04-15 08:42:00,160.035,160.065,160.03,160.065,227700000.0
2008-04-15 08:43:00,160.055,160.095,160.045,160.09,457574693.0
2008-04-15 08:44:00,160.09,160.1,160.075,160.09,523376266.0
2008-04-15 08:45:00,160.09,160.11,160.08,160.1,333000000.0
2008-04-15 08:46:00,160.1,160.12,160.08,160.1,214100000.0
2008-04-15 08:47:00,160.1,160.1,160.065,160.07,263050000.0
2008-04-15 08:48:00,160.07,160.1,160.03,160.1,131500000.0
2008-04-15 08:49:00,160.1,160.13,160.09,160.1,165800000.0
2008-04-15 08:50:00,160.1,160.12,160.07,160.11,477900000.0
2008-04-15 08:51:00,160.11,160.16,160.095,160.105,296600000.0
2008-04-15 08:52:00,160.105,160.11,160.07,160.1,377700000.0
2008-04-15 08:53:00,160.1,160.11,160.08,160.09,197900000.0
2008-04-15 08:54:00,160.08,160.12,160.075,160.12,371700000.0
2008-04-15 08:55:00,160.12,160.12,160.09,160.1,405400000.0
2008-04-15 08:56:00,160.1,160.15,160.09,160.14,244500000.0
2008-04-15 08:57:00,160.14,160.18,160.125,160.14,578800000.0
2008-04-15 08:58:00,160.14,160.2,160.11,160.115,658600000.0
2008-04-15 08:59:00,160.115,160.16,160.11,160.15,584400000.0
2008-04-15 09:00:00,160.15,160.21,160.145,160.18,589200000.0
2008-04-15 09:01:00,160.18,160.2,160.14,160.16,973300000.0
2008-04-15 09:02:00,160.16,160.19,160.16,160.18,796200000.0
2008-04-15 09:03:00,160.18,160.185,160.16,160.16,1693100000.0
2008-04-15 09:04:00,160.16,160.19,160.1,160.18,810899999.0
2008-04-15 09:05:00,160.18,160.22,160.16,160.18,995600000.0
2008-04-15 09:06:00,160.18,160.19,160.13,160.145,1019700000.0
2008-04-15 09:07:00,160.145,160.16,160.135,160.15,942000000.0
2008-04-15 09:08:00,160.15,160.15,160.12,160.14,1337100000.0
2008-04-15 09:09:00,160.14,160.14,160.03,160.04,465999999.0
2008-04-15 09:10:00,160.04,160.08,160.03,160.07,671700000.0
2008-04-15 09:11:00,160.075,160.08,160.01,160.08,542800000.0
2008-04-15 09:12:00,160.085,160.11,160.085,160.1,622100000.0
2008-04-15 09:13:00,160.1,160.11,160.07,160.09,608600000.0
2008-04-15 09:14:00,160.09,160.1,160.08,160.09,309200000.0
2008-04-15 09:15:00,160.09,160.09,159.92,159.97,387300002.0
2008-04-15 09:16:00,159.97,160.02,159.96,159.98,618400000.0
2008-04-15 09:17:00,159.98,159.985,159.94,159.96,510500000.0
2008-04-15 09:18:00,159.96,159.99,159.905,159.94,451100000.0
2008-04-15 09:19:00,159.94,159.95,159.88,159.89,535400001.0
2008-04-15 09:20:00,159.895,159.94,159.89,159.93,436200000.0
2008-04-15 09:21:00,159.93,160.01,159.93,159.99,548800000.0
2008-04-15 09:22:00,159.99,160.0,159.965,159.975,545900000.0
2008-04-15 09:23:00,159.98,160.02,159.96,160.01,406500000.0
2008-04-15 09:24:00,160.01,160.08,160.01,160.08,795599999.0
2008-04-15 09:25:00,160.08,160.1,160.02,160.09,529000000.0
2008-04-15 09:26:00,160.08,160.09,160.03,160.05,601800000.0
2008-04-15 09:27:00,160.04,160.09,160.03,160.07,675500000.0
2008-04-15 09:28:00,160.07,160.09,160.02,160.02,510400000.0
2008-04-15 09:29:00,160.02,160.03,159.93,160.01,552400000.0
2008-04-15 09:30:00,160.0,160.01,159.95,159.97,244700000.0
2008-04-15 09:31:00,159.97,160.005,159.95,159.97,294700000.0
2008-04-15 09:32:00,159.97,160.0,159.92,159.955,544200001.0
2008-04-15 09:33:00,159.955,159.98,159.94,159.94,590100000.0
2008-04-15 09:34:00,159.94,159.99,159.91,159.92,797400000.0
2008-04-15 09:35:00,159.92,159.975,159.91,159.94,449300000.0
2008-04-15 09:36:00,159.94,159.98,159.93,159.96,927900000.0
2008-04-15 09:37:00,159.96,160.035,159.94,160.03,1309499999.0
2008-04-15 09:38:00,160.03,160.045,159.95,159.99,489200000.0
2008-04-15 09:39:00,159.99,160.04,159.99,160.01,554800000.0
2008-04-15 09:40:00,160.01,160.05,160.01,160.02,928100000.0
2008-04-15 09:41:00,160.02,160.03,159.955,159.97,556300000.0
2008-04-15 09:42:00,159.97,160.0,159.955,159.955,436400002.0
2008-04-15 09:43:00,159.955,160.0,159.95,159.985,347700000.0
2008-04-15 09:44:00,159.985,160.01,159.96,159.98,330300000.0
2008-04-15 09:45:00,159.98,159.99,159.96,159.98,939799999.0
2008-04-15 09:46:00,159.98,159.98,159.96,159.98,939000000.0
2008-04-15 09:47:00,159.98,160.065,159.97,160.06,1006699999.0
2008-04-15 09:48:00,160.06,160.06,160.005,160.04,848699997.0
2008-04-15 09:49:00,160.04,160.06,160.02,160.05,839000000.0
2008-04-15 09:50:00,160.06,160.07,160.02,160.03,417000000.0
2008-04-15 09:51:00,160.035,160.04,160.02,160.04,453200000.0
2008-04-15 09:52:00,160.04,160.06,160.02,160.035,800900000.0
2008-04-15 09:53:00,160.035,160.04,160.0,160.03,439400000.0
2008-04-15 09:54:00,160.03,160.08,160.01,160.08,524900000.0
2008-04-15 09:55:00,160.08,160.09,160.04,160.04,222000000.0
2008-04-15 09:56:00,160.04,160.05,160.02,160.035,178300000.0
2008-04-15 09:57:00,160.035,160.075,160.03,160.05,372500000.0
2008-04-15 09:58:00,160.05,160.09,160.045,160.06,513200000.0
2008-04-15 09:59:00,160.06,160.07,160.04,160.065,244600000.0
2008-04-15 10:00:00,160.065,160.08,160.04,160.04,136300000.0
2008-04-15 10:01:00,160.04,160.1,160.03,160.09,125500000.0
2008-04-15 10:02:00,160.09,160.1,160.06,160.1,226000000.0
2008-04-15 10:03:00,160.1,160.11,160.08,160.105,236400000.0
2008-04-15 10:04:00,160.11,160.14,160.09,160.11,122500000.0
2008-04-15 10:05:00,160.11,160.13,160.095,160.11,273400000.0
2008-04-15 10:06:00,160.11,160.13,160.11,160.12,266000000.0
2008-04-15 10:07:00,160.12,160.17,160.11,160.12,180800000.0
2008-04-15 10:08:00,160.12,160.14,160.115,160.12,103300000.0
2008-04-15 10:09:00,160.12,160.16,160.115,160.15,201300000.0
2008-04-15 10:10:00,160.15,160.16,160.135,160.15,264600000.0
2008-04-15 10:11:00,160.15,160.2,160.15,160.2,553600000.0
2008-04-15 10:12:00,160.2,160.28,160.2,160.2,522300000.0
2008-04-15 10:13:00,160.2,160.25,160.2,160.205,311200000.0
2008-04-15 10:14:00,160.205,160.22,160.18,160.2,308600000.0
2008-04-15 10:15:00,160.2,160.245,160.185,160.21,160600000.0
2008-04-15 10:16:00,160.21,160.21,160.14,160.15,208700000.0
2008-04-15 10:17:00,160.155,160.19,160.15,160.17,100900000.0
2008-04-15 10:18:00,160.17,160.23,160.17,160.21,123600000.0
2008-04-15 10:19:00,160.21,160.24,160.195,160.235,119400000.0
2008-04-15 10:20:00,160.235,160.24,160.16,160.185,138800000.0
2008-04-15 10:21:00,160.185,160.19,160.17,160.17,126500000.0
2008-04-15 10:22:00,160.17,160.19,160.165,160.175,197000000.0
2008-04-15 10:23:00,160.175,160.22,160.17,160.21,101100000.0
2008-04-15 10:24:00,160.21,160.22,160.195,160.21,132400000.0
2008-04-15 10:25:00,160.21,160.21,160.19,160.2,108200000.0
2008-04-15 10:26:00,160.2,160.2,160.18,160.195,107700000.0
2008-04-15 10:27:00,160.195,160.2,160.17,160.19,100400000.0
2008-04-15 10:28:00,160.19,160.19,160.16,160.175,105900000.0
2008-04-15 10:29:00,160.175,160.19,160.165,160.18,99000000.0
2008-04-15 10:30:00,160.18,160.205,160.12,160.205,141000000.0
2008-04-15 10:31:00,160.205,160.23,160.165,160.18,107200000.0
2008-04-15 10:32:00,160.18,160.2,160.15,160.18,98100000.0
2008-04-15 10:33:00,160.18,160.18,160.11,160.17,112500000.0
2008-04-15 10:34:00,160.17,160.24,160.16,160.23,89600000.0
2008-04-15 10:35:00,160.23,160.23,160.17,160.17,205000000.0
2008-04-15 10:36:00,160.17,160.225,160.165,160.195,131300000.0
2008-04-15 10:37:00,160.195,160.2,160.12,160.14,143700000.0
2008-04-15 10:38:00,160.135,160.17,160.135,160.17,109100000.0
2008-04-15 10:39:00,160.17,160.18,160.14,160.15,140600000.0
2008-04-15 10:40:00,160.155,160.17,160.135,160.155,115500000.0
2008-04-15 10:41:00,160.15,160.21,160.145,160.2,117600000.0
2008-04-15 10:42:00,160.2,160.2,160.17,160.175,203100000.0
2008-04-15 10:43:00,160.175,160.22,160.175,160.215,157100000.0
2008-04-15 10:44:00,160.215,160.24,160.185,160.24,94700000.0
2008-04-15 10:45:00,160.24,160.255,160.21,160.25,121600000.0
2008-04-15 10:46:00,160.25,160.26,160.22,160.22,104400000.0
2008-04-15 10:47:00,160.22,160.245,160.215,160.235,101600000.0
2008-04-15 10:48:00,160.235,160.24,160.205,160.22,190800000.0
2008-04-15 10:49:00,160.22,160.24,160.205,160.215,194100000.0
2008-04-15 10:50:00,160.215,160.23,160.2,160.205,244400000.0
2008-04-15 10:51:00,160.205,160.24,160.205,160.23,92400000.0
2008-04-15 10:52:00,160.23,160.255,160.2,160.22,109200000.0
2008-04-15 10:53:00,160.22,160.23,160.165,160.165,96000000.0
2008-04-15 10:54:00,160.16,160.19,160.15,160.18,130000000.0
2008-04-15 10:55:00,160.18,160.26,160.18,160.25,105400000.0
2008-04-15 10:56:00,160.245,160.245,160.2,160.215,90800000.0
2008-04-15 10:57:00,160.215,160.215,160.155,160.155,103500000.0
2008-04-15 10:58:00,160.155,160.16,160.095,160.115,182700000.0
2008-04-15 10:59:00,160.115,160.13,160.095,160.11,530200000.0
2008-04-15 11:00:00,160.11,160.12,159.795,159.795,684699997.0
2008-04-15 11:01:00,159.795,159.89,159.795,159.85,741259996.0
2008-04-15 11:02:00,159.85,159.92,159.78,159.78,157940000.0
2008-04-15 11:03:00,159.78,159.79,159.715,159.735,177560000.0
2008-04-15 11:04:00,159.755,159.77,159.695,159.725,83340000.0
2008-04-15 11:05:00,159.725,159.76,159.69,159.73,83420000.0
2008-04-15 11:06:00,159.73,159.75,159.685,159.705,210160000.0
2008-04-15 11:07:00,159.705,159.8,159.69,159.785,180900000.0
2008-04-15 11:08:00,159.795,159.91,159.795,159.89,319120000.0
2008-04-15 11:09:00,159.89,159.915,159.83,159.85,123200000.0
2008-04-15 11:10:00,159.855,159.935,159.835,159.925,49740000.0
2008-04-15 11:11:00,159.925,159.935,159.88,159.895,95880000.0
2008-04-15 11:12:00,159.895,159.935,159.845,159.905,75700000.0
2008-04-15 11:13:00,159.905,159.93,159.885,159.91,63040000.0
2008-04-15 11:14:00,159.915,159.93,159.87,159.875,134980000.0
2008-04-15 11:15:00,159.875,159.875,159.85,159.865,125740000.0
2008-04-15 11:16:00,159.865,159.88,159.845,159.865,226180000.0
2008-04-15 11:17:00,159.865,159.865,159.77,159.8,112360000.0
2008-04-15 11:18:00,159.8,159.805,159.745,159.78,92440000.0
2008-04-15 11:19:00,159.78,159.795,159.76,159.77,114780000.0
2008-04-15 11:20:00,159.775,159.795,159.75,159.785,119240000.0
2008-04-15 11:21:00,159.79,159.795,159.765,159.79,109380000.0
2008-04-15 11:22:00,159.79,159.83,159.79,159.83,177260000.0
2008-04-15 11:23:00,159.83,159.845,159.805,159.815,561240000.0
2008-04-15 11:24:00,159.815,159.82,159.775,159.8,191560000.0
2008-04-15 11:25:00,159.795,159.89,159.795,159.88,94200000.0
2008-04-15 11:26:00,159.88,159.89,159.845,159.845,117500000.0
2008-04-15 11:27:00,159.85,159.88,159.835,159.86,131760000.0
2008-04-15 11:28:00,159.86,159.875,159.83,159.85,70360000.0
2008-04-15 11:29:00,159.85,159.88,159.835,159.86,79240000.0
2008-04-15 11:30:00,159.86,159.86,159.82,159.84,66440000.0
2008-04-15 11:31:00,159.84,159.84,159.81,159.815,156120000.0
2008-04-15 11:32:00,159.815,159.86,159.81,159.84,52480000.0
2008-04-15 11:33:00,159.84,159.885,159.84,159.885,54560000.0
2008-04-15 11:34:00,159.885,159.89,159.875,159.875,186760000.0
2008-04-15 11:35:00,159.875,159.895,159.855,159.86,338420000.0
2008-04-15 11:36:00,159.86,159.875,159.835,159.86,72300000.0
2008-04-15 11:37:00,159.86,159.91,159.85,159.91,59800000.0
2008-04-15 11:38:00,159.91,159.91,159.77,159.805,66300000.0
2008-04-15 11:39:00,159.82,159.85,159.81,159.85,41040000.0
2008-04-15 11:40:00,159.85,159.895,159.825,159.88,33460000.0
2008-04-15 11:41:00,159.87,159.88,159.845,159.865,49180000.0
2008-04-15 11:42:00,159.865,159.875,159.835,159.875,30140000.0
2008-04-15 11:43:00,159.875,159.885,159.865,159.88,43280000.0
2008-04-15 11:44:00,159.88,159.895,159.865,159.895,59540000.0
2008-04-15 11:45:00,159.895,159.895,159.87,159.88,86020000.0
2008-04-15 11:46:00,159.88,159.89,159.865,159.865,67520000.0
2008-04-15 11:47:00,159.865,159.87,159.855,159.855,52940000.0
2008-04-15 11:48:00,159.855,159.865,159.85,159.865,31740000.0
2008-04-15 11:49:00,159.865,159.87,159.83,159.835,29180000.0
2008-04-15 11:50:00,159.835,159.85,159.825,159.84,84520000.0
2008-04-15 11:51:00,159.84,159.885,159.82,159.88,91100000.0
2008-04-15 11:52:00,159.88,159.89,159.87,159.885,70580000.0
2008-04-15 11:53:00,159.885,159.9,159.87,159.895,72720000.0
2008-04-15 11:54:00,159.89,159.93,159.89,159.93,97540000.0
2008-04-15 11:55:00,159.93,160.005,159.925,159.995,86140000.0
2008-04-15 11:56:00,159.995,159.995,159.93,159.94,104600000.0
2008-04-15 11:57:00,159.94,159.95,159.915,159.92,91080000.0
2008-04-15 11:58:00,159.92,159.95,159.92,159.95,99580000.0
2008-04-15 11:59:00,159.95,159.96,159.935,159.96,112140000.0
2008-04-15 12:00:00,159.96,160.0,159.955,159.99,97020000.0
2008-04-15 12:01:00,159.99,160.08,159.98,160.08,71400000.0
2008-04-15 12:02:00,160.08,160.105,160.07,160.085,80000000.0
2008-04-15 12:03:00,160.09,160.105,160.08,160.1,67520000.0
2008-04-15 12:04:00,160.1,160.105,160.07,160.075,98620000.0
2008-04-15 12:05:00,160.075,160.075,160.025,160.03,81600000.0
2008-04-15 12:06:00,160.03,160.05,160.01,160.05,94180000.0
2008-04-15 12:07:00,160.05,160.06,160.035,160.04,115340000.0
2008-04-15 12:08:00,160.04,160.055,160.01,160.01,90960000.0
2008-04-15 12:09:00,160.01,160.02,160.0,160.005,94300000.0
2008-04-15 12:10:00,160.005,160.005,159.965,159.965,76000000.0
2008-04-15 12:11:00,159.965,159.975,159.905,159.92,85400000.0
2008-04-15 12:12:00,159.915,159.915,159.88,159.88,89480000.0
2008-04-15 12:13:00,159.88,159.895,159.865,159.875,87160000.0
2008-04-15 12:14:00,159.875,159.89,159.865,159.875,58780000.0
2008-04-15 12:15:00,159.875,159.88,159.83,159.86,86780000.0
2008-04-15 12:16:00,159.86,159.88,159.85,159.86,99000000.0
2008-04-15 12:17:00,159.86,159.88,159.85,159.865,101220000.0
2008-04-15 12:18:00,159.865,159.875,159.86,159.87,90340000.0
2008-04-15 12:19:00,159.87,159.91,159.865,159.9,72720000.0
2008-04-15 12:20:00,159.9,159.91,159.89,159.895,86500000.0
2008-04-15 12:21:00,159.895,159.91,159.875,159.875,89480000.0
2008-04-15 12:22:00,159.88,159.895,159.875,159.88,56260000.0
2008-04-15 12:23:00,159.88,159.92,159.88,159.92,69720000.0
2008-04-15 12:24:00,159.92,159.95,159.915,159.935,60440000.0
2008-04-15 12:25:00,159.935,159.935,159.935,159.935,104540000.0
2008-04-15 12:26:00,159.935,159.965,159.925,159.955,97180000.0
2008-04-15 12:27:00,159.95,159.965,159.925,159.94,85600000.0
2008-04-15 12:28:00,159.94,159.95,159.92,159.92,87720000.0
2008-04-15 12:29:00,159.92,159.965,159.92,159.95,87640000.0
2008-04-15 12:30:00,159.955,159.955,159.885,159.89,89960000.0
2008-04-15 12:31:00,159.895,159.91,159.87,159.89,92380000.0
2008-04-15 12:32:00,159.89,159.89,159.865,159.865,51240000.0
2008-04-15 12:33:00,159.865,159.875,159.84,159.865,79820000.0
2008-04-15 12:34:00,159.87,159.875,159.85,159.87,74020000.0
2008-04-15 12:35:00,159.87,159.88,159.86,159.88,40700000.0
2008-04-15 12:36:00,159.88,159.885,159.87,159.875,93680000.0
2008-04-15 12:37:00,159.875,159.92,159.865,159.91,57120000.0
2008-04-15 12:38:00,159.91,159.92,159.885,159.9,123860000.0
2008-04-15 12:39:00,159.9,159.975,159.9,159.95,86460000.0
2008-04-15 12:40:00,159.95,159.95,159.935,159.935,98400000.0
2008-04-15 12:41:00,159.935,159.94,159.93,159.94,69360000.0
2008-04-15 12:42:00,159.94,159.945,159.905,159.91,107600000.0
2008-04-15 12:43:00,159.91,159.91,159.89,159.9,28240000.0
2008-04-15 12:44:00,159.9,159.92,159.89,159.92,54180000.0
2008-04-15 12:45:00,159.92,159.92,159.865,159.865,76200000.0
2008-04-15 12:46:00,159.87,159.88,159.865,159.88,50440000.0
2008-04-15 12:47:00,159.88,159.92,159.88,159.9,71020000.0
2008-04-15 12:48:00,159.905,159.93,159.9,159.91,76920000.0
2008-04-15 12:49:00,159.91,159.915,159.905,159.915,53760000.0
2008-04-15 12:50:00,159.915,159.94,159.915,159.93,124680000.0
2008-04-15 12:51:00,159.93,159.935,159.895,159.9,108940000.0
2008-04-15 12:52:00,159.9,159.92,159.86,159.86,258740000.0
2008-04-15 12:53:00,159.86,159.86,159.815,159.825,146620000.0
2008-04-15 12:54:00,159.82,159.835,159.82,159.83,120680000.0
2008-04-15 12:55:00,159.83,159.89,159.81,159.885,333680000.0
2008-04-15 12:56:00,159.885,159.885,159.82,159.82,49920000.0
2008-04-15 12:57:00,159.82,159.85,159.82,159.84,70240000.0
2008-04-15 12:58:00,159.84,159.885,159.84,159.885,67700000.0
2008-04-15 12:59:00,159.885,159.89,159.87,159.87,56680000.0
2008-04-15 13:00:00,159.87,159.885,159.81,159.82,49240000.0
2008-04-15 13:01:00,159.82,159.825,159.76,159.8,192860000.0
2008-04-15 13:02:00,159.8,159.88,159.795,159.87,127580000.0
2008-04-15 13:03:00,159.87,159.885,159.83,159.85,89340000.0
2008-04-15 13:04:00,159.85,159.87,159.825,159.845,339660000.0
2008-04-15 13:05:00,159.845,159.885,159.845,159.86,94860000.0
2008-04-15 13:06:00,159.86,159.885,159.855,159.865,74640000.0
2008-04-15 13:07:00,159.865,159.9,159.865,159.9,38360000.0
2008-04-15 13:08:00,159.9,159.915,159.875,159.885,402460000.0
2008-04-15 13:09:00,159.88,159.895,159.88,159.895,375080000.0
2008-04-15 13:10:00,159.895,159.915,159.89,159.905,365380000.0
2008-04-15 13:11:00,159.905,159.92,159.855,159.88,52220000.0
2008-04-15 13:12:00,159.88,159.88,159.85,159.855,25300000.0
2008-04-15 13:13:00,159.855,159.895,159.85,159.895,20660000.0
2008-04-15 13:14:00,159.895,159.94,159.89,159.93,37920000.0
2008-04-15 13:15:00,159.93,159.95,159.93,159.95,24960000.0
2008-04-15 13:16:00,159.95,159.98,159.95,159.955,275120000.0
2008-04-15 13:17:00,159.955,159.955,159.89,159.93,96160000.0
2008-04-15 13:18:00,159.93,160.0,159.93,160.0,39240000.0
2008-04-15 13:19:00,160.0,160.0,159.96,159.965,60400000.0
2008-04-15 13:20:00,159.965,159.98,159.96,159.98,28120000.0
2008-04-15 13:21:00,159.985,160.015,159.965,160.015,63360000.0
2008-04-15 13:22:00,160.015,160.03,160.01,160.02,33880000.0
2008-04-15 13:23:00,160.02,160.03,160.005,160.005,68860000.0
2008-04-15 13:24:00,160.005,160.03,159.99,160.03,109080000.0
2008-04-15 13:25:00,160.03,160.04,160.005,160.01,49680000.0
2008-04-15 13:26:00,160.01,160.02,160.005,160.01,63660000.0
2008-04-15 13:27:00,160.01,160.03,160.0,160.025,95860000.0
2008-04-15 13:28:00,160.025,160.045,160.025,160.03,56200000.0
2008-04-15 13:29:00,160.03,160.04,160.025,160.04,28020000.0
2008-04-15 13:30:00,160.04,160.045,160.005,160.015,41620000.0
2008-04-15 13:31:00,160.015,160.05,160.015,160.045,24140000.0
2008-04-15 13:32:00,160.045,160.045,160.02,160.03,59660000.0
2008-04-15 13:33:00,160.03,160.035,160.025,160.025,25480000.0
2008-04-15 13:34:00,160.025,160.025,159.995,159.995,93620000.0
2008-04-15 13:35:00,159.995,160.01,159.995,160.0,33860000.0
2008-04-15 13:36:00,160.0,160.07,160.0,160.07,96800000.0
2008-04-15 13:37:00,160.075,160.08,160.06,160.08,83860000.0
2008-04-15 13:38:00,160.08,160.15,160.07,160.145,88120000.0
2008-04-15 13:39:00,160.15,160.17,160.1,160.11,98340000.0
2008-04-15 13:40:00,160.11,160.14,160.11,160.12,90180000.0
2008-04-15 13:41:00,160.12,160.16,160.12,160.155,55820000.0
2008-04-15 13:42:00,160.155,160.16,160.145,160.145,54880000.0
2008-04-15 13:43:00,160.14,160.15,160.12,160.12,300600000.0
2008-04-15 13:44:00,160.12,160.12,160.105,160.105,139620000.0
2008-04-15 13:45:00,160.105,160.115,160.1,160.1,52640000.0
2008-04-15 13:46:00,160.1,160.11,160.06,160.07,90260000.0
2008-04-15 13:47:00,160.07,160.095,160.06,160.09,82120000.0
2008-04-15 13:48:00,160.09,160.115,160.08,160.11,76980000.0
2008-04-15 13:49:00,160.11,160.12,160.095,160.11,94760000.0
2008-04-15 13:50:00,160.11,160.115,160.07,160.09,68040000.0
2008-04-15 13:51:00,160.09,160.12,160.08,160.12,86420000.0
2008-04-15 13:52:00,160.12,160.16,160.12,160.125,66140000.0
2008-04-15 13:53:00,160.13,160.135,160.1,160.11,73260000.0
2008-04-15 13:54:00,160.11,160.12,160.09,160.1,65820000.0
2008-04-15 13:55:00,160.1,160.15,160.095,160.135,91480000.0
2008-04-15 13:56:00,160.135,160.135,160.11,160.11,53740000.0
2008-04-15 13:57:00,160.11,160.11,160.02,160.02,74660000.0
2008-04-15 13:58:00,160.02,160.03,160.0,160.02,58080000.0
2008-04-15 13:59:00,160.02,160.04,160.015,160.015,88060000.0
2008-04-15 14:00:00,160.01,160.035,160.01,160.025,63480000.0
2008-04-15 14:01:00,160.02,160.03,159.985,159.985,65280000.0
2008-04-15 14:02:00,159.985,159.985,159.92,159.93,66620000.0
2008-04-15 14:03:00,159.93,159.94,159.905,159.915,70820000.0
2008-04-15 14:04:00,159.915,159.95,159.905,159.95,44120000.0
2008-04-15 14:05:00,159.955,159.995,159.95,159.96,51680000.0
2008-04-15 14:06:00,159.96,159.99,159.96,159.98,44060000.0
2008-04-15 14:07:00,159.98,159.985,159.97,159.98,56320000.0
2008-04-15 14:08:00,159.98,159.98,159.96,159.975,34600000.0
2008-04-15 14:09:00,159.975,159.99,159.965,159.98,57640000.0
2008-04-15 14:10:00,159.98,160.03,159.98,160.0,78780000.0
2008-04-15 14:11:00,160.0,160.02,159.975,159.975,56140000.0
2008-04-15 14:12:00,159.975,159.98,159.925,159.925,86980000.0
2008-04-15 14:13:00,159.925,159.925,159.88,159.9,110280000.0
2008-04-15 14:14:00,159.9,159.905,159.85,159.86,116060000.0
2008-04-15 14:15:00,159.86,159.92,159.86,159.895,55840000.0
2008-04-15 14:16:00,159.895,159.915,159.885,159.91,84600000.0
2008-04-15 14:17:00,159.91,160.1,159.91,160.0,119940000.0
2008-04-15 14:18:00,160.0,160.015,159.9,159.955,82660000.0
2008-04-15 14:19:00,159.955,159.96,159.875,159.945,71380000.0
2008-04-15 14:20:00,159.94,159.99,159.935,159.97,55560000.0
2008-04-15 14:21:00,159.97,159.995,159.95,159.96,58260000.0
2008-04-15 14:22:00,159.96,159.99,159.925,159.935,28240000.0
2008-04-15 14:23:00,159.935,159.98,159.93,159.95,88220000.0
2008-04-15 14:24:00,159.95,159.955,159.935,159.955,91520000.0
2008-04-15 14:25:00,159.955,159.985,159.95,159.975,184440000.0
2008-04-15 14:26:00,159.965,160.03,159.965,159.995,449160000.0
2008-04-15 14:27:00,159.995,160.04,159.995,160.035,836600000.0
2008-04-15 14:28:00,160.035,160.055,159.99,159.99,1074220000.0
2008-04-15 14:29:00,159.99,160.045,159.93,159.93,293279999.0
2008-04-15 14:30:00,159.85,160.15,159.84,160.14,497500001.0
2008-04-15 14:31:00,160.15,160.195,160.07,160.15,127880000.0
2008-04-15 14:32:00,160.15,160.19,160.13,160.18,90720000.0
2008-04-15 14:33:00,160.18,160.18,160.05,160.075,120240000.0
2008-04-15 14:34:00,160.075,160.13,160.07,160.12,95940000.0
2008-04-15 14:35:00,160.12,160.155,160.1,160.135,145380000.0
2008-04-15 14:36:00,160.135,160.265,160.13,160.19,204000000.0
2008-04-15 14:37:00,160.185,160.22,160.145,160.16,426600000.0
2008-04-15 14:38:00,160.16,160.23,160.15,160.215,111320000.0
2008-04-15 14:39:00,160.215,160.23,160.19,160.2,59700000.0
2008-04-15 14:40:00,160.2,160.215,160.145,160.165,149940000.0
2008-04-15 14:41:00,160.165,160.19,160.085,160.09,78520000.0
2008-04-15 14:42:00,160.09,160.16,160.085,160.13,197460000.0
2008-04-15 14:43:00,160.14,160.14,160.055,160.1,977000000.0
2008-04-15 14:44:00,160.1,160.135,160.05,160.075,810860000.0
2008-04-15 14:45:00,160.075,160.13,160.07,160.115,585160000.0
2008-04-15 14:46:00,160.115,160.24,160.115,160.2,206340000.0
2008-04-15 14:47:00,160.2,160.24,160.16,160.17,67320000.0
2008-04-15 14:48:00,160.18,160.22,160.155,160.18,103740000.0
2008-04-15 14:49:00,160.18,160.19,160.14,160.17,136340000.0
2008-04-15 14:50:00,160.17,160.17,160.105,160.15,73940000.0
2008-04-15 14:51:00,160.15,160.195,160.15,160.18,95340000.0
2008-04-15 14:52:00,160.18,160.26,160.18,160.26,83700000.0
2008-04-15 14:53:00,160.255,160.26,160.18,160.205,68480000.0
2008-04-15 14:54:00,160.21,160.265,160.195,160.265,61980000.0
2008-04-15 14:55:00,160.265,160.295,160.26,160.27,71200000.0
2008-04-15 14:56:00,160.27,160.325,160.27,160.315,54560000.0
2008-04-15 14:57:00,160.31,160.34,160.29,160.3,49280000.0
2008-04-15 14:58:00,160.3,160.305,160.235,160.235,159080000.0
2008-04-15 14:59:00,160.235,160.265,160.215,160.235,1031760000.0
2008-04-15 15:00:00,160.235,160.305,160.215,160.29,558820000.0
2008-04-15 15:01:00,160.29,160.305,160.265,160.3,57340000.0
2008-04-15 15:02:00,160.3,160.44,160.29,160.36,94840000.0
2008-04-15 15:03:00,160.36,160.41,160.36,160.39,283680000.0
2008-04-15 15:04:00,160.39,160.405,160.31,160.33,179100000.0
2008-04-15 15:05:00,160.33,160.34,160.3,160.335,364200000.0
2008-04-15 15:06:00,160.33,160.36,160.305,160.32,154100000.0
2008-04-15 15:07:00,160.325,160.33,160.265,160.28,115600000.0
2008-04-15 15:08:00,160.27,160.29,160.23,160.25,93500000.0
2008-04-15 15:09:00,160.245,160.26,160.215,160.24,91400000.0
2008-04-15 15:10:00,160.24,160.24,160.19,160.24,186500000.0
2008-04-15 15:11:00,160.24,160.27,160.21,160.245,200500000.0
2008-04-15 15:12:00,160.245,160.27,160.24,160.265,76500000.0
2008-04-15 15:13:00,160.265,160.285,160.235,160.24,124700000.0
2008-04-15 15:14:00,160.24,160.275,160.235,160.25,109500000.0
2008-04-15 15:15:00,160.25,160.305,160.25,160.255,88400000.0
2008-04-15 15:16:00,160.255,160.3,160.255,160.295,88100000.0
2008-04-15 15:17:00,160.295,160.435,160.25,160.38,97300000.0
2008-04-15 15:18:00,160.38,160.4,160.35,160.38,104300000.0
2008-04-15 15:19:00,160.38,160.43,160.375,160.43,118300000.0
2008-04-15 15:20:00,160.43,160.485,160.415,160.45,96200000.0
2008-04-15 15:21:00,160.445,160.465,160.4,160.405,87800000.0
2008-04-15 15:22:00,160.405,160.45,160.36,160.445,117200000.0
2008-04-15 15:23:00,160.445,160.46,160.4,160.41,76900000.0
2008-04-15 15:24:00,160.41,160.44,160.4,160.435,89400000.0
2008-04-15 15:25:00,160.44,160.44,160.375,160.375,91600000.0
2008-04-15 15:26:00,160.38,160.41,160.35,160.395,103000000.0
2008-04-15 15:27:00,160.395,160.415,160.37,160.39,171500000.0
2008-04-15 15:28:00,160.39,160.42,160.38,160.415,87900000.0
2008-04-15 15:29:00,160.415,160.45,160.395,160.41,94000000.0
2008-04-15 15:30:00,160.41,160.46,160.39,160.45,107300000.0
2008-04-15 15:31:00,160.45,160.485,160.42,160.48,103900000.0
2008-04-15 15:32:00,160.48,160.49,160.46,160.46,95400000.0
2008-04-15 15:33:00,160.46,160.48,160.375,160.43,94500000.0
2008-04-15 15:34:00,160.43,160.45,160.41,160.43,96800000.0
2008-04-15 15:35:00,160.43,160.44,160.385,160.405,105800000.0
2008-04-15 15:36:00,160.405,160.41,160.34,160.355,144800000.0
2008-04-15 15:37:00,160.36,160.41,160.35,160.37,100000000.0
2008-04-15 15:38:00,160.365,160.39,160.315,160.35,101000000.0
2008-04-15 15:39:00,160.355,160.385,160.33,160.385,112200000.0
2008-04-15 15:40:00,160.385,160.41,160.35,160.37,90300000.0
2008-04-15 15:41:00,160.37,160.37,160.325,160.365,94000000.0
2008-04-15 15:42:00,160.365,160.39,160.325,160.37,87900000.0
2008-04-15 15:43:00,160.37,160.38,160.335,160.37,145200000.0
2008-04-15 15:44:00,160.37,160.38,160.345,160.37,101000000.0
2008-04-15 15:45:00,160.375,160.375,160.31,160.31,88300000.0
2008-04-15 15:46:00,160.32,160.355,160.32,160.35,99600000.0
2008-04-15 15:47:00,160.35,160.35,160.285,160.31,114900000.0
2008-04-15 15:48:00,160.31,160.33,160.29,160.32,86100000.0
2008-04-15 15:49:00,160.32,160.325,160.305,160.31,87000000.0
2008-04-15 15:50:00,160.31,160.32,160.275,160.275,99000000.0
2008-04-15 15:51:00,160.275,160.275,160.25,160.265,101600000.0
2008-04-15 15:52:00,160.26,160.285,160.25,160.28,124000000.0
2008-04-15 15:53:00,160.28,160.29,160.245,160.29,138400000.0
2008-04-15 15:54:00,160.29,160.29,160.255,160.26,131700000.0
2008-04-15 15:55:00,160.26,160.28,160.245,160.245,92000000.0
2008-04-15 15:56:00,160.245,160.275,160.245,160.26,97700000.0
2008-04-15 15:57:00,160.26,160.27,160.24,160.27,339000000.0
2008-04-15 15:58:00,160.27,160.28,160.23,160.23,121400000.0
2008-04-15 15:59:00,160.23,160.23,160.13,160.14,162300000.0
2008-04-15 16:00:00,160.14,160.215,160.14,160.205,178100000.0
2008-04-15 16:01:00,160.215,160.225,160.175,160.205,123300000.0
2008-04-15 16:02:00,160.205,160.21,160.17,160.205,112900000.0
2008-04-15 16:03:00,160.205,160.225,160.195,160.22,104600000.0
2008-04-15 16:04:00,160.22,160.23,160.19,160.21,126900000.0
2008-04-15 16:05:00,160.21,160.22,160.19,160.215,113900000.0
2008-04-15 16:06:00,160.22,160.24,160.195,160.205,112100000.0
2008-04-15 16:07:00,160.205,160.205,160.135,160.15,193700000.0
2008-04-15 16:08:00,160.15,160.15,160.115,160.135,549900000.0
2008-04-15 16:09:00,160.13,160.175,160.13,160.16,100600000.0
2008-04-15 16:10:00,160.16,160.17,160.135,160.17,105000000.0
2008-04-15 16:11:00,160.17,160.175,160.135,160.135,100200000.0
2008-04-15 16:12:00,160.135,160.16,160.1,160.115,117800000.0
2008-04-15 16:13:00,160.115,160.145,160.1,160.125,144800000.0
2008-04-15 16:14:00,160.125,160.14,160.04,160.05,145200000.0
2008-04-15 16:15:00,160.05,160.105,160.05,160.1,204500000.0
2008-04-15 16:16:00,160.1,160.1,160.055,160.075,108400000.0
2008-04-15 16:17:00,160.075,160.12,160.075,160.095,118100000.0
2008-04-15 16:18:00,160.095,160.095,160.025,160.06,126300000.0
2008-04-15 16:19:00,160.06,160.06,160.0,160.025,168100000.0
2008-04-15 16:20:00,160.025,160.05,160.01,160.05,140700000.0
2008-04-15 16:21:00,160.05,160.08,160.02,160.03,178900000.0
2008-04-15 16:22:00,160.025,160.06,160.015,160.015,118000000.0
2008-04-15 16:23:00,160.015,160.04,160.01,160.015,74000000.0
2008-04-15 16:24:00,160.015,160.015,159.96,159.975,248400000.0
2008-04-15 16:25:00,159.98,159.98,159.94,159.97,120300000.0
2008-04-15 16:26:00,159.97,159.975,159.91,159.91,176600000.0
2008-04-15 16:27:00,159.91,159.96,159.91,159.94,207100000.0
2008-04-15 16:28:00,159.94,160.0,159.94,159.96,109220000.0
2008-04-15 16:29:00,159.96,160.0,159.95,159.95,83680000.0
2008-04-15 16:30:00,159.95,160.02,159.95,160.02,87420000.0
2008-04-15 16:31:00,160.02,160.075,160.01,160.065,96920000.0
2008-04-15 16:32:00,160.065,160.085,160.055,160.08,66800000.0
2008-04-15 16:33:00,160.08,160.09,160.04,160.06,93660000.0
2008-04-15 16:34:00,160.06,160.08,160.05,160.075,103280000.0
2008-04-15 16:35:00,160.075,160.08,160.03,160.04,118380000.0
2008-04-15 16:36:00,160.04,160.115,160.03,160.11,138480000.0
2008-04-15 16:37:00,160.11,160.13,160.07,160.12,101140000.0
2008-04-15 16:38:00,160.12,160.17,160.105,160.165,66780000.0
2008-04-15 16:39:00,160.16,160.17,160.125,160.13,53940000.0
2008-04-15 16:40:00,160.13,160.14,160.065,160.075,66560000.0
2008-04-15 16:41:00,160.075,160.125,160.07,160.09,64360000.0
2008-04-15 16:42:00,160.09,160.105,160.055,160.065,50280000.0
2008-04-15 16:43:00,160.065,160.07,160.045,160.055,76740000.0
2008-04-15 16:44:00,160.06,160.125,160.06,160.12,63560000.0
2008-04-15 16:45:00,160.12,160.12,160.07,160.09,40140000.0
2008-04-15 16:46:00,160.09,160.13,160.08,160.13,96520000.0
2008-04-15 16:47:00,160.13,160.17,160.09,160.165,113200000.0
2008-04-15 16:48:00,160.165,160.215,160.14,160.195,61840000.0
2008-04-15 16:49:00,160.195,160.215,160.165,160.18,75480000.0
2008-04-15 16:50:00,160.18,160.2,160.16,160.16,85840000.0
2008-04-15 16:51:00,160.16,160.17,160.095,160.115,90120000.0
2008-04-15 16:52:00,160.115,160.14,160.09,160.13,61620000.0
2008-04-15 16:53:00,160.13,160.135,160.105,160.105,64720000.0
2008-04-15 16:54:00,160.105,160.14,160.065,160.12,65130000.0
2008-04-15 16:55:00,160.12,160.18,160.115,160.12,111100000.0
2008-04-15 16:56:00,160.12,160.15,160.1,160.11,140160000.0
2008-04-15 16:57:00,160.11,160.125,160.095,160.12,280060000.0
2008-04-15 16:58:00,160.12,160.175,160.11,160.165,84380000.0
2008-04-15 16:59:00,160.165,160.165,160.135,160.15,309360000.0
2008-04-15 17:00:00,160.15,160.16,160.095,160.105,505960000.0
2008-04-15 17:01:00,160.105,160.14,160.09,160.095,327245000.0
2008-04-15 17:02:00,160.095,160.115,160.085,160.09,120400000.0
2008-04-15 17:03:00,160.09,160.125,160.09,160.09,157320000.0
2008-04-15 17:04:00,160.09,160.11,160.08,160.085,171240000.0
2008-04-15 17:05:00,160.085,160.105,160.065,160.085,55740000.0
2008-04-15 17:06:00,160.085,160.12,160.045,160.045,64000000.0
2008-04-15 17:07:00,160.045,160.06,160.0,160.01,146700000.0
2008-04-15 17:08:00,160.015,160.055,159.96,160.0,97900000.0
2008-04-15 17:09:00,160.0,160.005,159.955,159.97,84640000.0
2008-04-15 17:10:00,159.97,159.995,159.945,159.95,288020000.0
2008-04-15 17:11:00,159.945,159.98,159.905,159.975,193860000.0
2008-04-15 17:12:00,159.975,160.055,159.97,160.04,143700000.0
2008-04-15 17:13:00,160.04,160.04,159.99,160.0,178220000.0
2008-04-15 17:14:00,160.0,160.0,159.87,159.87,60360000.0
2008-04-15 17:15:00,159.875,159.915,159.875,159.91,46460000.0
2008-04-15 17:16:00,159.91,159.975,159.91,159.96,42000000.0
2008-04-15 17:17:00,159.96,159.995,159.94,159.955,46540000.0
2008-04-15 17:18:00,159.955,159.98,159.955,159.975,186240000.0
2008-04-15 17:19:00,159.975,160.0,159.97,159.99,102620000.0
2008-04-15 17:20:00,159.99,159.995,159.945,159.95,56440000.0
2008-04-15 17:21:00,159.95,159.98,159.945,159.97,29580000.0
2008-04-15 17:22:00,159.97,159.975,159.96,159.97,48880000.0
2008-04-15 17:23:00,159.97,160.02,159.96,160.01,57980000.0
2008-04-15 17:24:00,160.02,160.06,160.02,160.03,71120000.0
2008-04-15 17:25:00,160.03,160.06,160.02,160.06,62220000.0
2008-04-15 17:26:00,160.06,160.065,160.04,160.055,74600000.0
2008-04-15 17:27:00,160.055,160.055,160.02,160.03,89440000.0
2008-04-15 17:28:00,160.03,160.045,159.94,159.945,50040000.0
2008-04-15 17:29:00,159.95,160.02,159.93,159.975,72700000.0
2008-04-15 17:30:00,159.98,160.0,159.965,160.0,61800000.0
2008-04-15 17:31:00,160.0,160.04,160.0,160.04,38480000.0
2008-04-15 17:32:00,160.04,160.04,159.985,160.0,75100000.0
2008-04-15 17:33:00,160.0,160.06,159.99,160.04,56260000.0
2008-04-15 17:34:00,160.045,160.115,160.045,160.1,79000000.0
2008-04-15 17:35:00,160.1,160.1,160.06,160.06,93720000.0
2008-04-15 17:36:00,160.06,160.11,160.04,160.09,94180000.0
2008-04-15 17:37:00,160.09,160.1,160.03,160.04,115040000.0
2008-04-15 17:38:00,160.04,160.05,159.975,160.02,99280000.0
2008-04-15 17:39:00,160.02,160.055,160.02,160.04,71120000.0
2008-04-15 17:40:00,160.04,160.08,159.995,160.005,98840001.0
2008-04-15 17:41:00,160.005,160.02,159.97,160.0,94040000.0
2008-04-15 17:42:00,160.0,160.045,159.985,159.99,84260000.0
2008-04-15 17:43:00,159.99,160.045,159.98,160.04,72000000.0
2008-04-15 17:44:00,160.04,160.11,160.04,160.06,90840000.0
2008-04-15 17:45:00,160.06,160.085,160.05,160.075,93180000.0
2008-04-15 17:46:00,160.075,160.12,160.06,160.08,92300000.0
2008-04-15 17:47:00,160.08,160.12,160.07,160.11,154220000.0
2008-04-15 17:48:00,160.11,160.17,160.11,160.12,103540000.0
2008-04-15 17:49:00,160.12,160.18,160.11,160.175,93320000.0
2008-04-15 17:50:00,160.18,160.18,160.135,160.15,110080000.0
2008-04-15 17:51:00,160.15,160.16,160.13,160.13,95880000.0
2008-04-15 17:52:00,160.13,160.13,160.11,160.13,68020000.0
2008-04-15 17:53:00,160.13,160.13,160.11,160.115,108480000.0
2008-04-15 17:54:00,160.115,160.19,160.115,160.15,122000000.0
2008-04-15 17:55:00,160.15,160.17,160.13,160.16,86580000.0
2008-04-15 17:56:00,160.16,160.165,160.125,160.155,149080000.0
2008-04-15 17:57:00,160.155,160.16,160.115,160.115,77300000.0
2008-04-15 17:58:00,160.115,160.16,160.1,160.16,102760000.0
2008-04-15 17:59:00,160.16,160.18,160.11,160.11,126300000.0
2008-04-15 18:00:00,160.11,160.13,160.105,160.125,156360000.0
2008-04-15 18:01:00,160.125,160.15,160.115,160.14,70140000.0
2008-04-15 18:02:00,160.14,160.14,160.12,160.13,99400000.0
2008-04-15 18:03:00,160.13,160.17,160.13,160.155,104080000.0
2008-04-15 18:04:00,160.155,160.175,160.145,160.15,98060000.0
2008-04-15 18:05:00,160.15,160.16,160.125,160.135,65740000.0
2008-04-15 18:06:00,160.135,160.145,160.125,160.135,46360000.0
2008-04-15 18:07:00,160.135,160.16,160.1,160.15,74840000.0
2008-04-15 18:08:00,160.15,160.15,160.1,160.1,70280000.0
2008-04-15 18:09:00,160.1,160.155,160.1,160.12,104160000.0
2008-04-15 18:10:00,160.12,160.13,160.095,160.105,36720000.0
2008-04-15 18:11:00,160.105,160.15,160.1,160.115,61980000.0
2008-04-15 18:12:00,160.115,160.155,160.095,160.155,64920000.0
2008-04-15 18:13:00,160.155,160.18,160.15,160.17,94800000.0
2008-04-15 18:14:00,160.17,160.17,160.125,160.13,73160000.0
2008-04-15 18:15:00,160.13,160.14,160.12,160.125,54000000.0
2008-04-15 18:16:00,160.125,160.16,160.125,160.14,50340000.0
2008-04-15 18:17:00,160.14,160.165,160.125,160.16,62000000.0
2008-04-15 18:18:00,160.16,160.17,160.15,160.165,70960000.0
2008-04-15 18:19:00,160.165,160.165,160.12,160.14,63340000.0
2008-04-15 18:20:00,160.14,160.165,160.135,160.135,71280000.0
2008-04-15 18:21:00,160.135,160.145,160.12,160.125,72200000.0
2008-04-15 18:22:00,160.12,160.14,160.11,160.125,82720000.0
2008-04-15 18:23:00,160.12,160.12,160.11,160.12,81900000.0
2008-04-15 18:24:00,160.12,160.13,160.12,160.13,138400000.0
2008-04-15 18:25:00,160.13,160.15,160.13,160.14,104440000.0
2008-04-15 18:26:00,160.14,160.21,160.12,160.16,107360000.0
2008-04-15 18:27:00,160.165,160.17,160.15,160.16,105460000.0
2008-04-15 18:28:00,160.16,160.205,160.155,160.17,63260000.0
2008-04-15 18:29:00,160.17,160.17,160.16,160.16,57080000.0
2008-04-15 18:30:00,160.16,160.245,160.16,160.215,62580000.0
2008-04-15 18:31:00,160.22,160.22,160.18,160.22,55240000.0
2008-04-15 18:32:00,160.22,160.26,160.205,160.215,79080000.0
2008-04-15 18:33:00,160.22,160.23,160.2,160.2,35000000.0
2008-04-15 18:34:00,160.2,160.26,160.18,160.24,54140000.0
2008-04-15 18:35:00,160.24,160.29,160.21,160.28,92400000.0
2008-04-15 18:36:00,160.28,160.29,160.23,160.255,99040000.0
2008-04-15 18:37:00,160.255,160.31,160.255,160.29,83960000.0
2008-04-15 18:38:00,160.29,160.295,160.26,160.26,120440000.0
2008-04-15 18:39:00,160.26,160.265,160.24,160.24,111700000.0
2008-04-15 18:40:00,160.24,160.305,160.235,160.26,110020000.0
2008-04-15 18:41:00,160.26,160.27,160.255,160.265,93320000.0
2008-04-15 18:42:00,160.265,160.28,160.245,160.255,65140000.0
2008-04-15 18:43:00,160.255,160.29,160.235,160.245,43440000.0
2008-04-15 18:44:00,160.245,160.255,160.22,160.225,214560000.0
2008-04-15 18:45:00,160.225,160.26,160.2,160.255,73300000.0
2008-04-15 18:46:00,160.26,160.275,160.255,160.26,180660000.0
2008-04-15 18:47:00,160.26,160.26,160.245,160.25,25500000.0
2008-04-15 18:48:00,160.25,160.255,160.225,160.24,66540000.0
2008-04-15 18:49:00,160.24,160.255,160.23,160.25,91240000.0
2008-04-15 18:50:00,160.245,160.28,160.245,160.265,53020000.0
2008-04-15 18:51:00,160.265,160.275,160.235,160.26,84920000.0
2008-04-15 18:52:00,160.26,160.27,160.26,160.26,104200000.0
2008-04-15 18:53:00,160.26,160.29,160.25,160.265,97740000.0
2008-04-15 18:54:00,160.265,160.285,160.24,160.28,103280000.0
2008-04-15 18:55:00,160.29,160.305,160.265,160.265,165900000.0
2008-04-15 18:56:00,160.265,160.28,160.26,160.265,181420000.0
2008-04-15 18:57:00,160.265,160.275,160.265,160.275,427200000.0
2008-04-15 18:58:00,160.275,160.315,160.275,160.3,257680000.0
2008-04-15 18:59:00,160.3,160.355,160.285,160.305,225750000.0
2008-04-15 19:00:00,160.305,160.345,160.28,160.345,296720000.0
2008-04-15 19:01:00,160.345,160.47,160.345,160.41,239800000.0
2008-04-15 19:02:00,160.41,160.47,160.405,160.43,130560000.0
2008-04-15 19:03:00,160.43,160.44,160.375,160.39,137700000.0
2008-04-15 19:04:00,160.39,160.39,160.345,160.36,279000000.0
2008-04-15 19:05:00,160.36,160.42,160.36,160.405,247120000.0
2008-04-15 19:06:00,160.405,160.44,160.405,160.43,138100000.0
2008-04-15 19:07:00,160.43,160.435,160.395,160.4,215940000.0
2008-04-15 19:08:00,160.4,160.4,160.325,160.345,184180000.0
2008-04-15 19:09:00,160.345,160.365,160.315,160.315,449240000.0
2008-04-15 19:10:00,160.315,160.355,160.315,160.345,578620000.0
2008-04-15 19:11:00,160.345,160.355,160.315,160.345,1080360000.0
2008-04-15 19:12:00,160.345,160.365,160.315,160.355,593080000.0
2008-04-15 19:13:00,160.355,160.385,160.34,160.385,386020000.0
2008-04-15 19:14:00,160.385,160.43,160.365,160.365,191840000.0
2008-04-15 19:15:00,160.365,160.485,160.365,160.47,86900000.0
2008-04-15 19:16:00,160.47,160.48,160.45,160.47,105060000.0
2008-04-15 19:17:00,160.47,160.48,160.45,160.47,102260000.0
2008-04-15 19:18:00,160.47,160.48,160.45,160.45,274820000.0
2008-04-15 19:19:00,160.45,160.47,160.445,160.47,186280000.0
2008-04-15 19:20:00,160.47,160.48,160.445,160.47,185080000.0
2008-04-15 19:21:00,160.47,160.49,160.44,160.465,92780000.0
2008-04-15 19:22:00,160.465,160.49,160.44,160.48,89180000.0
2008-04-15 19:23:00,160.48,160.49,160.47,160.49,82460000.0
2008-04-15 19:24:00,160.49,160.51,160.44,160.51,117280000.0
2008-04-15 19:25:00,160.51,160.51,160.465,160.505,280860000.0
2008-04-15 19:26:00,160.505,160.575,160.5,160.54,165900000.0
2008-04-15 19:27:00,160.54,160.55,160.415,160.415,314200000.0
2008-04-15 19:28:00,160.415,160.43,160.385,160.385,587000000.0
2008-04-15 19:29:00,160.385,160.43,160.375,160.425,970600000.0
2008-04-15 19:30:00,160.425,160.435,160.395,160.415,1220000000.0
2008-04-15 19:31:00,160.42,160.425,160.34,160.36,702500000.0
2008-04-15 19:32:00,160.355,160.365,160.3,160.305,223000000.0
2008-04-15 19:33:00,160.305,160.325,160.285,160.295,326600000.0
2008-04-15 19:34:00,160.295,160.315,160.275,160.315,270200000.0
2008-04-15 19:35:00,160.315,160.335,160.28,160.3,181100000.0
2008-04-15 19:36:00,160.295,160.335,160.245,160.31,158600000.0
2008-04-15 19:37:00,160.31,160.32,160.29,160.32,122400000.0
2008-04-15 19:38:00,160.32,160.32,160.23,160.245,115300000.0
2008-04-15 19:39:00,160.24,160.26,160.19,160.23,127100000.0
2008-04-15 19:40:00,160.23,160.255,160.205,160.25,141500000.0
2008-04-15 19:41:00,160.25,160.27,160.22,160.25,257400000.0
2008-04-15 19:42:00,160.25,160.315,160.24,160.295,527000000.0
2008-04-15 19:43:00,160.295,160.31,160.265,160.285,670400000.0
2008-04-15 19:44:00,160.285,160.31,160.28,160.28,184100000.0
2008-04-15 19:45:00,160.28,160.335,160.27,160.335,146300000.0
2008-04-15 19:46:00,160.33,160.35,160.305,160.34,275600000.0
2008-04-15 19:47:00,160.34,160.39,160.305,160.305,163000000.0
2008-04-15 19:48:00,160.305,160.34,160.275,160.3,217600000.0
2008-04-15 19:49:00,160.3,160.335,160.275,160.335,254500000.0
2008-04-15 19:50:00,160.335,160.36,160.325,160.33,193300000.0
2008-04-15 19:51:00,160.33,160.4,160.32,160.37,139800000.0
2008-04-15 19:52:00,160.37,160.39,160.34,160.355,121200000.0
2008-04-15 19:53:00,160.36,160.375,160.35,160.36,142800000.0
2008-04-15 19:54:00,160.365,160.42,160.36,160.4,142200000.0
2008-04-15 19:55:00,160.4,160.41,160.375,160.41,103600000.0
2008-04-15 19:56:00,160.41,160.41,160.37,160.37,150600000.0
2008-04-15 19:57:00,160.37,160.385,160.34,160.37,122000000.0
2008-04-15 19:58:00,160.37,160.405,160.37,160.385,291000000.0
2008-04-15 19:59:00,160.385,160.39,160.36,160.375,178700000.0
2008-04-15 20:00:00,160.375,160.395,160.365,160.385,454000000.0
2008-04-15 20:01:00,160.385,160.42,160.385,160.405,270700000.0
2008-04-15 20:02:00,160.405,160.415,160.355,160.355,296700000.0
2008-04-15 20:03:00,160.355,160.4,160.345,160.35,312600000.0
2008-04-15 20:04:00,160.35,160.41,160.35,160.375,641000000.0
2008-04-15 20:05:00,160.38,160.395,160.36,160.385,189100000.0
2008-04-15 20:06:00,160.385,160.455,160.38,160.4,174500000.0
2008-04-15 20:07:00,160.4,160.405,160.37,160.395,376500000.0
2008-04-15 20:08:00,160.395,160.395,160.355,160.375,1632000002.0
2008-04-15 20:09:00,160.375,160.385,160.355,160.375,1235099998.0
2008-04-15 20:10:00,160.375,160.375,160.345,160.345,506100000.0
2008-04-15 20:11:00,160.345,160.375,160.345,160.355,482700000.0
2008-04-15 20:12:00,160.355,160.365,160.325,160.325,343000000.0
2008-04-15 20:13:00,160.325,160.34,160.32,160.34,108200000.0
2008-04-15 20:14:00,160.34,160.35,160.315,160.325,258999999.0
2008-04-15 20:15:00,160.325,160.345,160.32,160.34,122300000.0
2008-04-15 20:16:00,160.34,160.34,160.315,160.315,157600000.0
2008-04-15 20:17:00,160.315,160.315,160.31,160.315,532600000.0
2008-04-15 20:18:00,160.315,160.315,160.27,160.27,562800000.0
2008-04-15 20:19:00,160.265,160.28,160.245,160.26,159100000.0
2008-04-15 20:20:00,160.26,160.31,160.26,160.285,101300000.0
2008-04-15 20:21:00,160.285,160.285,160.25,160.27,114400000.0
2008-04-15 20:22:00,160.27,160.28,160.25,160.27,144500000.0
2008-04-15 20:23:00,160.27,160.285,160.255,160.255,282500000.0
2008-04-15 20:24:00,160.255,160.255,160.225,160.225,159800000.0
2008-04-15 20:25:00,160.225,160.24,160.215,160.215,130100000.0
2008-04-15 20:26:00,160.215,160.265,160.21,160.245,497200000.0
2008-04-15 20:27:00,160.245,160.315,160.245,160.265,321900000.0
2008-04-15 20:28:00,160.265,160.28,160.23,160.275,265900000.0
2008-04-15 20:29:00,160.275,160.295,160.275,160.285,631400000.0
2008-04-15 20:30:00,160.285,160.33,160.285,160.315,491900000.0
2008-04-15 20:31:00,160.315,160.35,160.315,160.35,429200000.0
2008-04-15 20:32:00,160.35,160.39,160.345,160.385,157400000.0
2008-04-15 20:33:00,160.385,160.39,160.345,160.385,268600000.0
2008-04-15 20:34:00,160.385,160.385,160.345,160.38,178900000.0
2008-04-15 20:35:00,160.38,160.41,160.375,160.385,170300000.0
2008-04-15 20:36:00,160.375,160.39,160.34,160.39,240700000.0
2008-04-15 20:37:00,160.39,160.39,160.345,160.345,195100000.0
2008-04-15 20:38:00,160.345,160.345,160.305,160.325,155800000.0
2008-04-15 20:39:00,160.325,160.335,160.295,160.3,106400000.0
2008-04-15 20:40:00,160.3,160.31,160.245,160.255,187700000.0
2008-04-15 20:41:00,160.255,160.28,160.24,160.28,160500000.0
2008-04-15 20:42:00,160.28,160.28,160.235,160.235,108000000.0
2008-04-15 20:43:00,160.235,160.265,160.235,160.245,174400000.0
2008-04-15 20:44:00,160.245,160.255,160.235,160.235,165000000.0
2008-04-15 20:45:00,160.235,160.275,160.235,160.27,249600000.0
2008-04-15 20:46:00,160.27,160.275,160.245,160.25,227300000.0
2008-04-15 20:47:00,160.25,160.25,160.25,160.25,102800000.0
2008-04-15 20:48:00,160.25,160.255,160.205,160.235,517800000.0
2008-04-15 20:49:00,160.235,160.235,160.18,160.2,384200001.0
2008-04-15 20:50:00,160.2,160.225,160.195,160.215,1318600001.0
2008-04-15 20:51:00,160.215,160.215,160.175,160.2,1101100000.0
2008-04-15 20:52:00,160.195,160.205,160.16,160.18,718100000.0
2008-04-15 20:53:00,160.18,160.205,160.18,160.2,888700000.0
2008-04-15 20:54:00,160.2,160.255,160.2,160.23,134500000.0
2008-04-15 20:55:00,160.23,160.26,160.21,160.235,152700000.0
2008-04-15 20:56:00,160.235,160.26,160.225,160.235,123700000.0
2008-04-15 20:57:00,160.235,160.26,160.225,160.245,209100000.0
2008-04-15 20:58:00,160.245,160.255,160.165,160.175,208100000.0
2008-04-15 20:59:00,160.175,160.195,160.165,160.19,191900000.0
2008-04-15 21:00:00,160.19,160.225,160.17,160.22,286000000.0
2008-04-15 21:01:00,160.22,160.24,160.22,160.24,168400000.0
2008-04-15 21:02:00,160.24,160.24,160.215,160.23,174800000.0
2008-04-15 21:03:00,160.23,160.26,160.23,160.255,123500000.0
2008-04-15 21:04:00,160.255,160.265,160.22,160.26,132700000.0
2008-04-15 21:05:00,160.26,160.28,160.255,160.255,585500000.0
2008-04-15 21:06:00,160.255,160.27,160.255,160.255,700200000.0
2008-04-15 21:07:00,160.25,160.275,160.25,160.255,805300000.0
2008-04-15 21:08:00,160.255,160.285,160.255,160.255,1295000000.0
2008-04-15 21:09:00,160.255,160.255,160.235,160.24,1260300000.0
2008-04-15 21:10:00,160.24,160.285,160.225,160.245,619100000.0
2008-04-15 21:11:00,160.245,160.255,160.225,160.235,933000001.0
2008-04-15 21:12:00,160.235,160.255,160.235,160.25,1359100000.0
2008-04-15 21:13:00,160.25,160.295,160.25,160.275,901100000.0
2008-04-15 21:14:00,160.275,160.275,160.22,160.25,2032900001.0
2008-04-15 21:15:00,160.255,160.295,160.255,160.285,1664000001.0
2008-04-15 21:16:00,160.275,160.285,160.245,160.245,824500000.0
2008-04-15 21:17:00,160.245,160.25,160.205,160.24,384400000.0
2008-04-15 21:18:00,160.24,160.245,160.195,160.195,223500000.0
2008-04-15 21:19:00,160.195,160.25,160.19,160.21,132100000.0
2008-04-15 21:20:00,160.21,160.24,160.205,160.23,277600000.0
2008-04-15 21:21:00,160.23,160.23,160.195,160.215,129900000.0
2008-04-15 21:22:00,160.215,160.23,160.205,160.22,181800000.0
2008-04-15 21:23:00,160.22,160.265,160.215,160.265,577900000.0
2008-04-15 21:24:00,160.265,160.27,160.215,160.22,611200000.0
2008-04-15 21:25:00,160.22,160.255,160.215,160.25,185900000.0
2008-04-15 21:26:00,160.245,160.265,160.195,160.255,179500000.0
2008-04-15 21:27:00,160.255,160.305,160.255,160.285,146200000.0
2008-04-15 21:28:00,160.285,160.31,160.25,160.295,217400000.0
2008-04-15 21:29:00,160.295,160.345,160.295,160.295,260800000.0
2008-04-15 21:30:00,160.295,160.38,160.295,160.31,161800000.0
2008-04-15 21:31:00,160.31,160.33,160.3,160.33,127600000.0
2008-04-15 21:32:00,160.33,160.36,160.3,160.3,130300000.0
2008-04-15 21:33:00,160.3,160.31,160.255,160.265,90300000.0
2008-04-15 21:34:00,160.265,160.33,160.265,160.305,131100000.0
2008-04-15 21:35:00,160.305,160.315,160.285,160.29,156200000.0
2008-04-15 21:36:00,160.29,160.29,160.275,160.275,528600000.0
2008-04-15 21:37:00,160.275,160.285,160.26,160.26,446300000.0
2008-04-15 21:38:00,160.26,160.295,160.245,160.285,178400000.0
2008-04-15 21:39:00,160.285,160.29,160.265,160.285,148400000.0
2008-04-15 21:40:00,160.285,160.3,160.235,160.25,224700000.0
2008-04-15 21:41:00,160.25,160.29,160.25,160.275,114600000.0
2008-04-15 21:42:00,160.275,160.28,160.23,160.24,99700000.0
2008-04-15 21:43:00,160.24,160.285,160.24,160.27,129200000.0
2008-04-15 21:44:00,160.27,160.315,160.27,160.315,123900000.0
2008-04-15 21:45:00,160.315,160.33,160.19,160.22,117900000.0
2008-04-15 21:46:00,160.22,160.275,160.22,160.275,138900000.0
2008-04-15 21:47:00,160.27,160.27,160.22,160.25,144700000.0
2008-04-15 21:48:00,160.25,160.26,160.23,160.255,125800000.0
2008-04-15 21:49:00,160.25,160.26,160.24,160.24,142600000.0
2008-04-15 21:50:00,160.24,160.31,160.22,160.31,217500000.0
2008-04-15 21:51:00,160.31,160.31,160.305,160.305,330500000.0
2008-04-15 21:52:00,160.305,160.305,160.265,160.27,468200000.0
2008-04-15 21:53:00,160.27,160.3,160.27,160.295,155200000.0
2008-04-15 21:54:00,160.295,160.305,160.29,160.295,155700000.0
2008-04-15 21:55:00,160.295,160.315,160.285,160.31,175400000.0
2008-04-15 21:56:00,160.31,160.35,160.295,160.35,124600000.0
2008-04-15 21:57:00,160.35,160.36,160.34,160.345,104300000.0
2008-04-15 21:58:00,160.345,160.345,160.275,160.305,116200000.0
2008-04-15 21:59:00,160.305,160.43,160.3,160.425,110600000.0
2008-04-15 22:00:00,160.425,160.44,160.415,160.43,144500000.0
2008-04-15 22:01:00,160.43,160.43,160.37,160.37,116900000.0
2008-04-15 22:02:00,160.37,160.38,160.34,160.36,140300000.0
2008-04-15 22:03:00,160.36,160.385,160.36,160.385,148300000.0
2008-04-15 22:04:00,160.385,160.405,160.375,160.395,105600000.0
2008-04-15 22:05:00,160.39,160.39,160.37,160.38,107000000.0
2008-04-15 22:06:00,160.38,160.46,160.38,160.415,115500000.0
2008-04-15 22:07:00,160.415,160.445,160.41,160.425,132900000.0
2008-04-15 22:08:00,160.425,160.425,160.4,160.42,136300000.0
2008-04-15 22:09:00,160.42,160.44,160.41,160.41,118100000.0
2008-04-15 22:10:00,160.41,160.43,160.385,160.43,98900000.0
2008-04-15 22:11:00,160.43,160.43,160.4,160.43,103900000.0
2008-04-15 22:12:00,160.43,160.47,160.41,160.41,166800000.0
2008-04-15 22:13:00,160.41,160.45,160.41,160.44,240100000.0
2008-04-15 22:14:00,160.44,160.45,160.435,160.435,182500000.0
2008-04-15 22:15:00,160.435,160.445,160.35,160.385,143000000.0
2008-04-15 22:16:00,160.385,160.44,160.385,160.405,310300000.0
2008-04-15 22:17:00,160.405,160.445,160.395,160.435,132500000.0
2008-04-15 22:18:00,160.435,160.46,160.435,160.45,466300000.0
2008-04-15 22:19:00,160.45,160.46,160.43,160.445,453900000.0
2008-04-15 22:20:00,160.445,160.51,160.41,160.44,129100000.0
2008-04-15 22:21:00,160.44,160.51,160.44,160.495,100000000.0
2008-04-15 22:22:00,160.495,160.54,160.47,160.48,153500000.0
2008-04-15 22:23:00,160.485,160.51,160.47,160.48,93300000.0
2008-04-15 22:24:00,160.48,160.51,160.47,160.485,72300000.0
2008-04-15 22:25:00,160.485,160.53,160.485,160.52,102200000.0
2008-04-15 22:26:00,160.52,160.545,160.52,160.545,96000000.0
2008-04-15 22:27:00,160.545,160.6,160.545,160.6,81300000.0
2008-04-15 22:28:00,160.6,160.67,160.6,160.66,136800000.0
2008-04-15 22:29:00,160.66,160.67,160.645,160.67,125500000.0
2008-04-15 22:30:00,160.67,160.68,160.665,160.665,88800000.0
2008-04-15 22:31:00,160.665,160.67,160.65,160.67,112300000.0
2008-04-15 22:32:00,160.67,160.69,160.655,160.69,91700000.0
2008-04-15 22:33:00,160.69,160.705,160.68,160.695,112700000.0
2008-04-15 22:34:00,160.695,160.72,160.695,160.7,88100000.0
2008-04-15 22:35:00,160.7,160.71,160.69,160.69,82800000.0
2008-04-15 22:36:00,160.69,160.7,160.68,160.69,78800000.0
2008-04-15 22:37:00,160.69,160.7,160.68,160.69,86800000.0
2008-04-15 22:38:00,160.69,160.69,160.675,160.69,72400000.0
2008-04-15 22:39:00,160.69,160.695,160.67,160.67,86900000.0
2008-04-15 22:40:00,160.67,160.68,160.635,160.655,215300000.0
2008-04-15 22:41:00,160.655,160.665,160.645,160.66,108300000.0
2008-04-15 22:42:00,160.66,160.68,160.65,160.68,112700000.0
2008-04-15 22:43:00,160.68,160.68,160.67,160.68,105000000.0
2008-04-15 22:44:00,160.68,160.69,160.67,160.67,86400000.0
2008-04-15 22:45:00,160.67,160.68,160.65,160.675,97200000.0
2008-04-15 22:46:00,160.675,160.69,160.67,160.67,94400000.0
2008-04-15 22:47:00,160.67,160.69,160.655,160.66,79200000.0
2008-04-15 22:48:00,160.66,160.69,160.655,160.67,92400000.0
2008-04-15 22:49:00,160.67,160.67,160.66,160.66,108600000.0
2008-04-15 22:50:00,160.66,160.66,160.635,160.66,115600000.0
2008-04-15 22:51:00,160.66,160.66,160.64,160.66,342200001.0
2008-04-15 22:52:00,160.655,160.68,160.645,160.67,293900000.0
2008-04-15 22:53:00,160.67,160.69,160.66,160.69,484100000.0
2008-04-15 22:54:00,160.69,160.69,160.65,160.67,640800000.0
2008-04-15 22:55:00,160.67,160.7,160.66,160.68,253000000.0
2008-04-15 22:56:00,160.68,160.69,160.665,160.67,424600000.0
2008-04-15 22:57:00,160.67,160.765,160.67,160.74,441900000.0
2008-04-15 22:58:00,160.72,160.78,160.71,160.765,161300000.0
2008-04-15 22:59:00,160.76,160.77,160.75,160.75,559800000.0
2008-04-15 23:00:00,160.75,160.8,160.74,160.8,1587200000.0
2008-04-15 23:01:00,160.83,160.84,160.81,160.83,549000000.0
2008-04-15 23:02:00,160.84,160.85,160.82,160.84,549000000.0
2008-04-15 23:03:00,160.84,160.85,160.83,160.85,1457400000.0
2008-04-15 23:04:00,160.85,160.85,160.84,160.84,670300000.0
2008-04-15 23:05:00,160.84,160.87,160.83,160.87,366000000.0
2008-04-15 23:06:00,160.87,160.88,160.86,160.87,663300000.0
2008-04-15 23:07:00,160.88,160.98,160.87,160.98,643900000.0
2008-04-15 23:08:00,160.96,160.96,160.905,160.91,1115000000.0
2008-04-15 23:09:00,160.91,160.98,160.91,160.95,670100000.0
2008-04-15 23:10:00,160.95,161.04,160.935,160.96,1191800000.0
2008-04-15 23:11:00,160.96,160.96,160.915,160.93,444200000.0
2008-04-15 23:12:00,160.93,160.94,160.9,160.9,414500000.0
2008-04-15 23:13:00,160.9,160.9,160.87,160.89,843500000.0
2008-04-15 23:14:00,160.89,160.9,160.85,160.85,679300000.0
2008-04-15 23:15:00,160.85,160.86,160.84,160.84,457500000.0
2008-04-15 23:16:00,160.84,160.86,160.84,160.85,464100000.0
2008-04-15 23:17:00,160.85,160.86,160.84,160.845,798400000.0
2008-04-15 23:18:00,160.845,160.845,160.83,160.84,678800000.0
2008-04-15 23:19:00,160.84,160.86,160.84,160.85,879900000.0
2008-04-15 23:20:00,160.85,160.86,160.84,160.84,971900000.0
2008-04-15 23:21:00,160.84,160.84,160.84,160.84,496300000.0
2008-04-15 23:22:00,160.84,160.84,160.84,160.84,1008500000.0
2008-04-15 23:23:00,160.84,160.86,160.83,160.85,880900000.0
2008-04-15 23:24:00,160.85,160.85,160.82,160.82,841300000.0
2008-04-15 23:25:00,160.82,160.82,160.81,160.82,697900000.0
2008-04-15 23:26:00,160.82,160.83,160.81,160.83,729400000.0
2008-04-15 23:27:00,160.83,160.84,160.83,160.83,897600000.0
2008-04-15 23:28:00,160.83,160.83,160.83,160.83,917400000.0
2008-04-15 23:29:00,160.83,160.84,160.83,160.84,957600000.0
2008-04-15 23:30:00,160.84,160.84,160.81,160.83,817200000.0
2008-04-15 23:31:00,160.83,160.83,160.82,160.82,909000000.0
2008-04-15 23:32:00,160.82,160.82,160.8,160.8,930600000.0
2008-04-15 23:33:00,160.8,160.82,160.8,160.82,930600000.0
2008-04-15 23:34:00,160.82,160.82,160.8,160.8,1071600000.0
2008-04-15 23:35:00,160.8,160.8,160.79,160.79,1208700000.0
2008-04-15 23:36:00,160.79,160.79,160.76,160.77,1464200000.0
2008-04-15 23:37:00,160.77,160.77,160.755,160.755,1282000000.0
2008-04-15 23:38:00,160.755,160.76,160.74,160.76,520900000.0
2008-04-15 23:39:00,160.76,160.76,160.76,160.76,914100000.0
2008-04-15 23:40:00,160.76,160.76,160.76,160.76,930000000.0
2008-04-15 23:41:00,160.76,160.76,160.76,160.76,659900000.0
2008-04-15 23:42:00,160.76,160.76,160.73,160.74,67400000.0
2008-04-15 23:43:00,160.74,160.78,160.74,160.78,323400000.0
2008-04-15 23:44:00,160.78,160.81,160.77,160.785,1467500000.0
2008-04-15 23:45:00,160.785,160.83,160.78,160.83,995900000.0
2008-04-15 23:46:00,160.83,160.84,160.8,160.83,1403700000.0
2008-04-15 23:47:00,160.82,160.82,160.79,160.79,2032300000.0
2008-04-15 23:48:00,160.79,160.79,160.76,160.77,893700000.0
2008-04-15 23:49:00,160.77,160.77,160.77,160.77,897600000.0
2008-04-15 23:50:00,160.77,160.8,160.77,160.78,522500000.0
2008-04-15 23:51:00,160.78,160.81,160.78,160.81,1039300000.0
2008-04-15 23:52:00,160.81,160.81,160.8,160.8,891000000.0
2008-04-15 23:53:00,160.8,160.8,160.8,160.8,894300000.0
2008-04-15 23:54:00,160.8,160.8,160.8,160.8,900900000.0
2008-04-15 23:55:00,160.8,160.8,160.78,160.78,1331700000.0
2008-04-15 23:57:00,160.8,160.81,160.8,160.81,802500000.0
2008-04-15 23:59:00,160.78,160.79,160.77,160.77,802500000.0
2008-04-16 00:00:00,160.77,160.79,160.75,160.77,730500000.0
2008-04-16 00:01:00,160.77,160.79,160.77,160.79,1257600000.0
2008-04-16 00:02:00,160.79,160.79,160.75,160.76,1272600000.0
2008-04-16 00:03:00,160.76,160.78,160.74,160.75,906700000.0
2008-04-16 00:04:00,160.75,160.78,160.75,160.78,1207200000.0
2008-04-16 00:05:00,160.78,160.79,160.77,160.77,868500000.0
2008-04-16 00:06:00,160.77,160.77,160.77,160.77,884400000.0
2008-04-16 00:07:00,160.77,160.78,160.76,160.76,796100000.0
2008-04-16 00:08:00,160.76,160.77,160.72,160.75,855300000.0
2008-04-16 00:09:00,160.75,160.76,160.74,160.75,1260200000.0
2008-04-16 00:10:00,160.75,160.75,160.75,160.75,334400000.0
2008-04-16 00:11:00,160.75,160.75,160.72,160.73,604100000.0
2008-04-16 00:12:00,160.74,160.75,160.73,160.74,443400000.0
2008-04-16 00:13:00,160.75,160.77,160.75,160.76,864900000.0
2008-04-16 00:14:00,160.76,160.78,160.76,160.78,851600000.0
2008-04-16 00:15:00,160.78,160.8,160.77,160.78,862700000.0
2008-04-16 00:16:00,160.78,160.78,160.76,160.76,896900000.0
2008-04-16 00:17:00,160.76,160.77,160.76,160.76,779900000.0
2008-04-16 00:18:00,160.76,160.77,160.72,160.73,1545400000.0
2008-04-16 00:19:00,160.73,160.75,160.73,160.73,1118300000.0
2008-04-16 00:20:00,160.73,160.73,160.7,160.7,500100000.0
2008-04-16 00:21:00,160.7,160.7,160.65,160.65,1007600000.0
2008-04-16 00:22:00,160.65,160.65,160.59,160.63,977100009.0
2008-04-16 00:23:00,160.64,160.645,160.6,160.62,1253400000.0
2008-04-16 00:24:00,160.62,160.66,160.61,160.64,1282100000.0
2008-04-16 00:25:00,160.65,160.7,160.64,160.69,2092300000.0
2008-04-16 00:26:00,160.7,160.78,160.7,160.76,2092300000.0
2008-04-16 00:27:00,160.74,160.75,160.7,160.73,2092300000.0
2008-04-16 00:28:00,160.73,160.75,160.69,160.69,1786900000.0
2008-04-16 00:29:00,160.69,160.7,160.66,160.66,1465800000.0
2008-04-16 00:30:00,160.66,160.66,160.65,160.66,1464100000.0
2008-04-16 00:31:00,160.66,160.68,160.65,160.66,1558700001.0
2008-04-16 00:32:00,160.66,160.67,160.65,160.67,1229000000.0
2008-04-16 00:33:00,160.68,160.7,160.67,160.67,1229000000.0
2008-04-16 00:34:00,160.67,160.72,160.67,160.71,1332700000.0
2008-04-16 00:35:00,160.71,160.73,160.7,160.72,1157700000.0
2008-04-16 00:36:00,160.72,160.73,160.7,160.71,1556200000.0
2008-04-16 00:37:00,160.71,160.74,160.71,160.71,1307700000.0
2008-04-16 00:38:00,160.71,160.74,160.71,160.74,1967100000.0
2008-04-16 00:39:00,160.74,160.77,160.72,160.75,1135700001.0
2008-04-16 00:40:00,160.75,160.76,160.73,160.76,1247400000.0
2008-04-16 00:41:00,160.76,160.77,160.74,160.77,946300000.0
2008-04-16 00:42:00,160.77,160.77,160.75,160.75,903800000.0
2008-04-16 00:43:00,160.75,160.77,160.75,160.75,1240300000.0
2008-04-16 00:44:00,160.75,160.76,160.75,160.76,1692000000.0
2008-04-16 00:45:00,160.76,160.76,160.75,160.76,838700000.0
2008-04-16 00:46:00,160.76,160.79,160.75,160.78,908300000.0
2008-04-16 00:47:00,160.78,160.78,160.75,160.75,1038000000.0
2008-04-16 00:48:00,160.75,160.77,160.74,160.75,922600000.0
2008-04-16 00:49:00,160.75,160.75,160.74,160.74,878800000.0
2008-04-16 00:50:00,160.74,160.74,160.68,160.72,383000000.0
2008-04-16 00:51:00,160.72,160.73,160.72,160.72,1763300000.0
2008-04-16 00:52:00,160.72,160.72,160.68,160.68,1043400000.0
2008-04-16 00:53:00,160.68,160.75,160.67,160.75,573100000.0
2008-04-16 00:54:00,160.75,160.76,160.73,160.76,318100000.0
2008-04-16 00:55:00,160.76,160.76,160.72,160.72,1080400000.0
2008-04-16 00:56:00,160.72,160.73,160.72,160.72,1067700000.0
2008-04-16 00:57:00,160.72,160.72,160.68,160.7,1114300000.0
2008-04-16 00:58:00,160.7,160.72,160.7,160.72,850000000.0
2008-04-16 00:59:00,160.72,160.73,160.7,160.72,617800000.0
2008-04-16 01:00:00,160.72,160.73,160.72,160.72,887600000.0
2008-04-16 01:01:00,160.72,160.73,160.71,160.72,650900000.0
2008-04-16 01:02:00,160.72,160.73,160.71,160.71,317300000.0
2008-04-16 01:03:00,160.71,160.73,160.71,160.72,295200000.0
2008-04-16 01:04:00,160.72,160.72,160.68,160.68,498000000.0
2008-04-16 01:05:00,160.68,160.71,160.66,160.66,1026400000.0
2008-04-16 01:06:00,160.66,160.68,160.6,160.61,739700000.0
2008-04-16 01:07:00,160.61,160.64,160.61,160.63,321900000.0
2008-04-16 01:08:00,160.63,160.65,160.6,160.64,365700000.0
2008-04-16 01:09:00,160.64,160.69,160.64,160.67,217900000.0
2008-04-16 01:10:00,160.67,160.7,160.64,160.7,370800000.0
2008-04-16 01:11:00,160.7,160.72,160.7,160.71,199200000.0
2008-04-16 01:12:00,160.71,160.73,160.71,160.72,164600000.0
2008-04-16 01:13:00,160.72,160.72,160.68,160.71,242200000.0
2008-04-16 01:14:00,160.71,160.71,160.66,160.69,913800000.0
2008-04-16 01:15:00,160.69,160.71,160.66,160.7,766900000.0
2008-04-16 01:16:00,160.7,160.72,160.68,160.7,229400000.0
2008-04-16 01:17:00,160.7,160.73,160.67,160.68,677600000.0
2008-04-16 01:18:00,160.68,160.68,160.66,160.66,1078200000.0
2008-04-16 01:19:00,160.66,160.66,160.63,160.65,883500000.0
2008-04-16 01:20:00,160.65,160.67,160.63,160.63,1062100000.0
2008-04-16 01:21:00,160.63,160.63,160.6,160.6,1133100000.0
2008-04-16 01:22:00,160.6,160.63,160.6,160.63,860300000.0
2008-04-16 01:23:00,160.63,160.64,160.62,160.63,710700000.0
2008-04-16 01:24:00,160.63,160.64,160.62,160.63,1017500000.0
2008-04-16 01:25:00,160.63,160.63,160.62,160.63,727000000.0
2008-04-16 01:26:00,160.63,160.64,160.61,160.64,644800000.0
2008-04-16 01:27:00,160.64,160.64,160.6,160.6,1049200000.0
2008-04-16 01:28:00,160.6,160.6,160.6,160.6,1503600000.0
2008-04-16 01:29:00,160.6,160.61,160.55,160.6,705400000.0
2008-04-16 01:30:00,160.6,160.61,160.58,160.6,270800000.0
2008-04-16 01:31:00,160.6,160.62,160.59,160.6,501600000.0
2008-04-16 01:32:00,160.6,160.64,160.6,160.62,278600000.0
2008-04-16 01:33:00,160.62,160.62,160.59,160.6,590800000.0
2008-04-16 01:34:00,160.6,160.61,160.59,160.59,1354000000.0
2008-04-16 01:35:00,160.59,160.6,160.57,160.57,717200000.0
2008-04-16 01:36:00,160.57,160.6,160.56,160.58,975600000.0
2008-04-16 01:37:00,160.58,160.59,160.58,160.59,848200000.0
2008-04-16 01:38:00,160.59,160.6,160.59,160.59,1434100000.0
2008-04-16 01:39:00,160.59,160.62,160.58,160.62,1377400000.0
2008-04-16 01:40:00,160.62,160.63,160.6,160.63,1852600000.0
2008-04-16 01:41:00,160.63,160.64,160.62,160.63,807500000.0
2008-04-16 01:42:00,160.63,160.64,160.62,160.63,853400000.0
2008-04-16 01:43:00,160.63,160.64,160.63,160.63,912900000.0
2008-04-16 01:44:00,160.63,160.64,160.63,160.64,926900000.0
2008-04-16 01:45:00,160.64,160.64,160.6,160.62,901800000.0
2008-04-16 01:46:00,160.62,160.64,160.6,160.6,1185700000.0
2008-04-16 01:47:00,160.6,160.61,160.6,160.61,1387600000.0
2008-04-16 01:48:00,160.61,160.63,160.6,160.6,780300000.0
2008-04-16 01:49:00,160.6,160.6,160.58,160.59,854100000.0
2008-04-16 01:50:00,160.59,160.6,160.58,160.6,931400000.0
2008-04-16 01:51:00,160.6,160.6,160.58,160.59,1009400000.0
2008-04-16 01:52:00,160.59,160.6,160.58,160.59,426900000.0
2008-04-16 01:53:00,160.59,160.62,160.58,160.61,558300000.0
2008-04-16 01:54:00,160.61,160.62,160.59,160.6,847500000.0
2008-04-16 01:55:00,160.6,160.6,160.58,160.58,851300000.0
2008-04-16 01:56:00,160.58,160.61,160.58,160.61,544500000.0
2008-04-16 01:57:00,160.61,160.63,160.61,160.63,807500000.0
2008-04-16 01:58:00,160.63,160.63,160.59,160.62,294400000.0
2008-04-16 01:59:00,160.62,160.62,160.54,160.55,514500000.0
2008-04-16 02:00:00,160.55,160.58,160.53,160.56,874500000.0
2008-04-16 02:01:00,160.56,160.57,160.55,160.57,683400000.0
2008-04-16 02:02:00,160.57,160.57,160.56,160.56,948400000.0
2008-04-16 02:03:00,160.56,160.58,160.56,160.58,678500000.0
2008-04-16 02:04:00,160.58,160.58,160.56,160.56,212000000.0
2008-04-16 02:05:00,160.56,160.56,160.55,160.55,43400000.0
2008-04-16 02:06:00,160.55,160.55,160.5,160.52,193900000.0
2008-04-16 02:07:00,160.52,160.52,160.5,160.52,654800000.0
2008-04-16 02:08:00,160.52,160.53,160.5,160.53,781200000.0
2008-04-16 02:09:00,160.52,160.58,160.52,160.58,414400000.0
2008-04-16 02:10:00,160.58,160.59,160.56,160.57,515800000.0
2008-04-16 02:11:00,160.57,160.57,160.56,160.565,197400000.0
2008-04-16 02:12:00,160.565,160.58,160.56,160.56,429400000.0
2008-04-16 02:13:00,160.56,160.58,160.56,160.58,675400000.0
2008-04-16 02:14:00,160.58,160.6,160.58,160.58,708200000.0
2008-04-16 02:15:00,160.58,160.6,160.58,160.6,735000000.0
2008-04-16 02:16:00,160.6,160.61,160.59,160.61,688200000.0
2008-04-16 02:17:00,160.61,160.63,160.61,160.61,625600000.0
2008-04-16 02:18:00,160.62,160.63,160.61,160.63,256600000.0
2008-04-16 02:19:00,160.63,160.64,160.61,160.61,702600000.0
2008-04-16 02:20:00,160.61,160.67,160.61,160.65,551700000.0
2008-04-16 02:21:00,160.65,160.75,160.65,160.74,615600000.0
2008-04-16 02:22:00,160.74,160.74,160.66,160.69,505000000.0
2008-04-16 02:23:00,160.69,160.74,160.69,160.73,124400000.0
2008-04-16 02:24:00,160.73,160.76,160.72,160.75,363700000.0
2008-04-16 02:25:00,160.75,160.83,160.74,160.815,676500000.0
2008-04-16 02:26:00,160.815,160.85,160.8,160.81,459200000.0
2008-04-16 02:27:00,160.81,160.82,160.81,160.81,687500000.0
2008-04-16 02:28:00,160.81,160.82,160.79,160.79,879700000.0
2008-04-16 02:29:00,160.79,160.82,160.78,160.8,320000000.0
2008-04-16 02:30:00,160.8,160.82,160.8,160.81,843700000.0
2008-04-16 02:31:00,160.81,160.82,160.8,160.8,738200000.0
2008-04-16 02:32:00,160.8,160.84,160.8,160.805,296100000.0
2008-04-16 02:33:00,160.805,160.82,160.8,160.82,429800000.0
2008-04-16 02:34:00,160.82,160.82,160.8,160.8,328300000.0
2008-04-16 02:35:00,160.8,160.8,160.78,160.78,535600000.0
2008-04-16 02:36:00,160.78,160.85,160.78,160.84,554200000.0
2008-04-16 02:37:00,160.84,160.85,160.815,160.83,570300000.0
2008-04-16 02:38:00,160.83,160.84,160.82,160.84,499000000.0
2008-04-16 02:39:00,160.84,160.85,160.83,160.84,91900000.0
2008-04-16 02:40:00,160.84,160.88,160.825,160.865,591000000.0
2008-04-16 02:41:00,160.865,160.89,160.86,160.89,548400000.0
2008-04-16 02:42:00,160.895,160.895,160.86,160.88,757200000.0
2008-04-16 02:43:00,160.88,160.895,160.87,160.88,640500000.0
2008-04-16 02:44:00,160.885,160.885,160.86,160.86,934600000.0
2008-04-16 02:45:00,160.86,160.87,160.83,160.84,782000000.0
2008-04-16 02:46:00,160.84,160.84,160.82,160.82,1006200000.0
2008-04-16 02:47:00,160.82,160.83,160.82,160.82,1506000000.0
2008-04-16 02:48:00,160.82,160.84,160.8,160.8,1370400000.0
2008-04-16 02:49:00,160.8,160.81,160.79,160.8,1552100000.0
2008-04-16 02:50:00,160.8,160.8,160.79,160.8,1759800000.0
2008-04-16 02:51:00,160.8,160.82,160.78,160.82,1125200000.0
2008-04-16 02:52:00,160.82,160.83,160.8,160.82,1071899990.0
2008-04-16 02:53:00,160.82,160.85,160.82,160.85,912000000.0
2008-04-16 02:54:00,160.85,160.85,160.8,160.8,872600000.0
2008-04-16 02:55:00,160.8,160.85,160.8,160.85,803000000.0
2008-04-16 02:56:00,160.84,160.85,160.8,160.81,1067400000.0
2008-04-16 02:57:00,160.81,160.84,160.79,160.81,854000000.0
2008-04-16 02:58:00,160.81,160.82,160.78,160.82,622100000.0
2008-04-16 02:59:00,160.82,160.82,160.77,160.8,882400000.0
2008-04-16 03:00:00,160.8,160.81,160.77,160.78,434500000.0
2008-04-16 03:01:00,160.78,160.81,160.765,160.765,598100000.0
2008-04-16 03:02:00,160.77,160.77,160.72,160.73,963200000.0
2008-04-16 03:03:00,160.73,160.77,160.73,160.77,886600000.0
2008-04-16 03:04:00,160.77,160.795,160.75,160.76,737700000.0
2008-04-16 03:05:00,160.76,160.77,160.75,160.75,756600000.0
2008-04-16 03:06:00,160.75,160.75,160.73,160.74,784400000.0
2008-04-16 03:07:00,160.74,160.75,160.73,160.75,453300000.0
2008-04-16 03:08:00,160.75,160.81,160.75,160.78,1065399999.0
2008-04-16 03:09:00,160.78,160.8,160.78,160.79,1087700000.0
2008-04-16 03:10:00,160.79,160.82,160.77,160.79,793600000.0
2008-04-16 03:11:00,160.79,160.84,160.79,160.83,751800000.0
2008-04-16 03:12:00,160.83,160.83,160.82,160.83,550400000.0
2008-04-16 03:13:00,160.83,160.85,160.83,160.84,715400000.0
2008-04-16 03:14:00,160.84,160.91,160.83,160.87,555100000.0
2008-04-16 03:15:00,160.87,160.92,160.86,160.9,554900000.0
2008-04-16 03:16:00,160.9,160.925,160.88,160.925,802300000.0
2008-04-16 03:17:00,160.925,160.94,160.9,160.91,622500000.0
2008-04-16 03:18:00,160.9,160.94,160.9,160.94,941500000.0
2008-04-16 03:19:00,160.94,160.94,160.92,160.93,250300000.0
2008-04-16 03:20:00,160.93,160.94,160.91,160.91,582800000.0
2008-04-16 03:21:00,160.91,160.91,160.9,160.9,1217400000.0
2008-04-16 03:22:00,160.9,160.94,160.9,160.93,572000000.0
2008-04-16 03:23:00,160.93,160.94,160.89,160.91,643600000.0
2008-04-16 03:24:00,160.91,160.92,160.89,160.9,564500000.0
2008-04-16 03:25:00,160.9,160.92,160.88,160.91,246900000.0
2008-04-16 03:26:00,160.91,160.92,160.91,160.92,250700000.0
2008-04-16 03:27:00,160.92,160.93,160.91,160.92,480500000.0
2008-04-16 03:28:00,160.92,160.92,160.91,160.92,838000000.0
2008-04-16 03:29:00,160.92,160.92,160.9,160.9,524100000.0
2008-04-16 03:30:00,160.9,160.91,160.9,160.9,721100000.0
2008-04-16 03:31:00,160.9,160.91,160.9,160.91,180300000.0
2008-04-16 03:32:00,160.91,160.93,160.91,160.93,615000000.0
2008-04-16 03:33:00,160.93,160.94,160.9,160.91,498600000.0
2008-04-16 03:34:00,160.91,160.93,160.91,160.93,692600000.0
2008-04-16 03:35:00,160.93,160.93,160.92,160.92,812800000.0
2008-04-16 03:36:00,160.92,160.92,160.88,160.89,331600000.0
2008-04-16 03:37:00,160.89,160.89,160.86,160.88,447500000.0
2008-04-16 03:38:00,160.88,160.93,160.88,160.9,380100000.0
2008-04-16 03:39:00,160.9,160.9,160.88,160.89,474600000.0
2008-04-16 03:40:00,160.89,160.89,160.87,160.87,746200000.0
2008-04-16 03:41:00,160.87,160.87,160.86,160.86,561100000.0
2008-04-16 03:42:00,160.86,160.87,160.85,160.86,997000000.0
2008-04-16 03:43:00,160.86,160.88,160.86,160.87,420600000.0
2008-04-16 03:44:00,160.87,160.88,160.87,160.87,1047900000.0
2008-04-16 03:45:00,160.87,160.9,160.86,160.9,545700000.0
2008-04-16 03:46:00,160.9,160.9,160.87,160.88,599700000.0
2008-04-16 03:47:00,160.88,160.89,160.87,160.89,623699998.0
2008-04-16 03:48:00,160.89,160.89,160.88,160.88,1420200000.0
2008-04-16 03:49:00,160.88,160.88,160.88,160.88,1020800000.0
2008-04-16 03:50:00,160.88,160.88,160.87,160.87,920400000.0
2008-04-16 03:51:00,160.87,160.87,160.87,160.87,1658400000.0
2008-04-16 03:52:00,160.87,160.87,160.83,160.83,1068500000.0
2008-04-16 03:53:00,160.83,160.83,160.795,160.81,590900000.0
2008-04-16 03:54:00,160.81,160.82,160.81,160.82,808800000.0
2008-04-16 03:55:00,160.82,160.82,160.8,160.81,694300000.0
2008-04-16 03:56:00,160.81,160.815,160.79,160.79,333800000.0
2008-04-16 03:57:00,160.79,160.8,160.78,160.785,829800000.0
2008-04-16 03:58:00,160.785,160.8,160.75,160.76,723600000.0
2008-04-16 03:59:00,160.76,160.77,160.73,160.75,615300000.0
2008-04-16 04:00:00,160.75,160.785,160.75,160.77,550300000.0
2008-04-16 04:01:00,160.77,160.78,160.76,160.76,1109000000.0
2008-04-16 04:02:00,160.76,160.765,160.76,160.76,1006300000.0
2008-04-16 04:03:00,160.76,160.76,160.7,160.7,831900000.0
2008-04-16 04:04:00,160.7,160.705,160.68,160.705,999699997.0
2008-04-16 04:05:00,160.705,160.705,160.63,160.64,1360800000.0
2008-04-16 04:06:00,160.64,160.64,160.53,160.545,1344100000.0
2008-04-16 04:07:00,160.55,160.555,160.51,160.53,818900000.0
2008-04-16 04:08:00,160.525,160.53,160.49,160.51,774800000.0
2008-04-16 04:09:00,160.51,160.52,160.48,160.51,728000000.0
2008-04-16 04:10:00,160.51,160.56,160.505,160.55,447900000.0
2008-04-16 04:11:00,160.55,160.57,160.53,160.56,633700000.0
2008-04-16 04:12:00,160.56,160.58,160.56,160.57,628300000.0
2008-04-16 04:13:00,160.57,160.59,160.56,160.59,587100000.0
2008-04-16 04:14:00,160.59,160.59,160.57,160.57,941500000.0
2008-04-16 04:15:00,160.57,160.59,160.57,160.59,859100000.0
2008-04-16 04:16:00,160.59,160.6,160.58,160.6,1231700000.0
2008-04-16 04:17:00,160.6,160.6,160.56,160.58,490800000.0
2008-04-16 04:18:00,160.58,160.6,160.56,160.56,365700000.0
2008-04-16 04:19:00,160.57,160.57,160.56,160.56,1244300007.0
2008-04-16 04:20:00,160.57,160.57,160.56,160.57,1244300007.0
2008-04-16 04:21:00,160.565,160.57,160.55,160.565,1244300007.0
2008-04-16 04:22:00,160.56,160.56,160.51,160.51,747500000.0
2008-04-16 04:23:00,160.515,160.52,160.51,160.52,747500000.0
2008-04-16 04:24:00,160.52,160.57,160.515,160.545,1986999995.0
2008-04-16 04:25:00,160.545,160.555,160.535,160.545,2012300014.0
2008-04-16 04:26:00,160.545,160.545,160.535,160.535,1252800000.0
2008-04-16 04:27:00,160.535,160.545,160.535,160.54,1523200000.0
2008-04-16 04:28:00,160.54,160.55,160.5,160.53,1012800000.0
2008-04-16 04:29:00,160.53,160.56,160.53,160.555,1012800000.0
2008-04-16 04:30:00,160.555,160.57,160.545,160.56,771700000.0
2008-04-16 04:31:00,160.56,160.56,160.55,160.56,511080000.0
2008-04-16 04:32:00,160.56,160.56,160.55,160.55,1042980000.0
2008-04-16 04:33:00,160.55,160.56,160.54,160.55,1301680000.0
2008-04-16 04:34:00,160.55,160.55,160.54,160.55,1076000000.0
2008-04-16 04:35:00,160.55,160.56,160.53,160.53,1408000000.0
2008-04-16 04:36:00,160.53,160.53,160.51,160.51,1611200000.0
2008-04-16 04:37:00,160.51,160.52,160.49,160.51,1155280000.0
2008-04-16 04:38:00,160.51,160.51,160.5,160.51,1029600000.0
2008-04-16 04:39:00,160.51,160.52,160.49,160.49,957600000.0
2008-04-16 04:40:00,160.49,160.5,160.43,160.44,1018560000.0
2008-04-16 04:41:00,160.44,160.46,160.43,160.43,845580000.0
2008-04-16 04:42:00,160.43,160.5,160.43,160.46,1108679998.0
2008-04-16 04:43:00,160.46,160.49,160.46,160.48,665500000.0
2008-04-16 04:44:00,160.48,160.48,160.45,160.48,321100000.0
2008-04-16 04:45:00,160.48,160.48,160.48,160.48,640800000.0
2008-04-16 04:46:00,160.48,160.48,160.47,160.48,652800000.0
2008-04-16 04:47:00,160.48,160.49,160.47,160.47,1027200000.0
2008-04-16 04:48:00,160.47,160.48,160.47,160.47,1272000000.0
2008-04-16 04:49:00,160.47,160.47,160.46,160.46,1194400001.0
2008-04-16 04:50:00,160.46,160.49,160.46,160.48,1424100000.0
2008-04-16 04:51:00,160.48,160.51,160.48,160.51,716800000.0
2008-04-16 04:52:00,160.51,160.51,160.49,160.505,651600000.0
2008-04-16 04:53:00,160.505,160.52,160.5,160.52,571000000.0
2008-04-16 04:54:00,160.52,160.55,160.51,160.53,1463300000.0
2008-04-16 04:55:00,160.53,160.56,160.52,160.56,1196199999.0
2008-04-16 04:56:00,160.56,160.57,160.5,160.53,869300000.0
2008-04-16 04:57:00,160.53,160.56,160.53,160.56,640800000.0
2008-04-16 04:58:00,160.56,160.58,160.55,160.56,1057600000.0
2008-04-16 04:59:00,160.56,160.56,160.56,160.56,655200000.0
2008-04-16 05:00:00,160.56,160.57,160.55,160.55,1266400000.0
2008-04-16 05:01:00,160.55,160.55,160.55,160.55,1456000000.0
2008-04-16 05:02:00,160.55,160.56,160.55,160.56,1430400000.0
2008-04-16 05:03:00,160.56,160.56,160.55,160.56,725100000.0
2008-04-16 05:04:00,160.56,160.58,160.56,160.58,672600000.0
2008-04-16 05:05:00,160.58,160.58,160.525,160.56,1051800000.0
2008-04-16 05:06:00,160.56,160.57,160.54,160.56,727700000.0
2008-04-16 05:07:00,160.56,160.57,160.56,160.57,1362800000.0
2008-04-16 05:08:00,160.57,160.58,160.495,160.51,1287599999.0
2008-04-16 05:09:00,160.51,160.56,160.5,160.56,682400000.0
2008-04-16 05:10:00,160.56,160.57,160.51,160.51,543399999.0
2008-04-16 05:11:00,160.51,160.53,160.51,160.53,724100000.0
2008-04-16 05:12:00,160.53,160.55,160.52,160.54,492700000.0
2008-04-16 05:13:00,160.555,160.56,160.52,160.52,729100000.0
2008-04-16 05:14:00,160.52,160.55,160.5,160.51,1067500000.0
2008-04-16 05:15:00,160.51,160.57,160.5,160.57,584600000.0
2008-04-16 05:16:00,160.57,160.57,160.55,160.56,535500000.0
2008-04-16 05:17:00,160.56,160.56,160.55,160.55,669200000.0
2008-04-16 05:18:00,160.55,160.59,160.51,160.56,761900000.0
2008-04-16 05:19:00,160.56,160.57,160.54,160.55,604600000.0
2008-04-16 05:20:00,160.56,160.58,160.54,160.55,465600000.0
2008-04-16 05:21:00,160.55,160.56,160.54,160.56,575600000.0
2008-04-16 05:22:00,160.56,160.59,160.55,160.57,625700000.0
2008-04-16 05:23:00,160.57,160.58,160.56,160.56,192500000.0
2008-04-16 05:24:00,160.56,160.57,160.56,160.57,890700000.0
2008-04-16 05:25:00,160.57,160.57,160.56,160.56,594200000.0
2008-04-16 05:26:00,160.56,160.57,160.56,160.56,928500000.0
2008-04-16 05:27:00,160.56,160.56,160.56,160.56,900900000.0
2008-04-16 05:28:00,160.56,160.58,160.56,160.57,706200000.0
2008-04-16 05:29:00,160.57,160.58,160.57,160.58,209800000.0
2008-04-16 05:30:00,160.58,160.61,160.58,160.6,524800000.0
2008-04-16 05:31:00,160.6,160.62,160.6,160.6,748800000.0
2008-04-16 05:32:00,160.6,160.61,160.6,160.61,680300000.0
2008-04-16 05:33:00,160.61,160.65,160.61,160.64,649300000.0
2008-04-16 05:34:00,160.64,160.66,160.61,160.62,1841500001.0
2008-04-16 05:35:00,160.62,160.62,160.62,160.62,681600000.0
2008-04-16 05:36:00,160.62,160.62,160.58,160.59,934399997.0
2008-04-16 05:37:00,160.59,160.59,160.57,160.57,720000000.0
2008-04-16 05:38:00,160.57,160.58,160.57,160.58,1175200000.0
2008-04-16 05:39:00,160.58,160.58,160.57,160.57,735200000.0
2008-04-16 05:40:00,160.57,160.58,160.57,160.58,1363199999.0
2008-04-16 05:41:00,160.58,160.58,160.56,160.57,1621999999.0
2008-04-16 05:42:00,160.57,160.59,160.57,160.57,961600000.0
2008-04-16 05:43:00,160.57,160.57,160.57,160.57,1172000000.0
2008-04-16 05:44:00,160.57,160.6,160.57,160.58,1308800000.0
2008-04-16 05:45:00,160.58,160.58,160.57,160.57,817600000.0
2008-04-16 05:46:00,160.57,160.58,160.54,160.54,1456900000.0
2008-04-16 05:47:00,160.54,160.56,160.54,160.56,966400000.0
2008-04-16 05:48:00,160.56,160.57,160.55,160.56,724100000.0
2008-04-16 05:49:00,160.56,160.57,160.54,160.56,726600000.0
2008-04-16 05:50:00,160.56,160.56,160.54,160.55,1240400000.0
2008-04-16 05:51:00,160.55,160.55,160.54,160.54,963600000.0
2008-04-16 05:52:00,160.54,160.55,160.52,160.53,1263200003.0
2008-04-16 05:53:00,160.53,160.54,160.525,160.525,1260100000.0
2008-04-16 05:54:00,160.525,160.56,160.515,160.53,580800000.0
2008-04-16 05:55:00,160.53,160.55,160.53,160.55,652900000.0
2008-04-16 05:56:00,160.55,160.56,160.54,160.55,643300000.0
2008-04-16 05:57:00,160.55,160.55,160.55,160.55,650400000.0
2008-04-16 05:58:00,160.55,160.56,160.55,160.55,1083400000.0
2008-04-16 05:59:00,160.55,160.55,160.55,160.55,1556800000.0
2008-04-16 06:00:00,160.55,160.55,160.55,160.55,1592800000.0
2008-04-16 06:01:00,160.55,160.55,160.52,160.54,1329600000.0
2008-04-16 06:02:00,160.54,160.545,160.53,160.53,1164200000.0
2008-04-16 06:03:00,160.53,160.54,160.53,160.54,1226400000.0
2008-04-16 06:04:00,160.54,160.54,160.52,160.52,1130400000.0
2008-04-16 06:05:00,160.52,160.56,160.51,160.55,896000000.0
2008-04-16 06:06:00,160.55,160.56,160.53,160.54,923500000.0
2008-04-16 06:07:00,160.54,160.55,160.54,160.55,673600000.0
2008-04-16 06:08:00,160.55,160.56,160.52,160.53,1978000000.0
2008-04-16 06:09:00,160.53,160.56,160.52,160.54,1760499990.0
2008-04-16 06:10:00,160.54,160.56,160.53,160.56,1255999999.0
2008-04-16 06:11:00,160.56,160.59,160.55,160.59,773600000.0
2008-04-16 06:12:00,160.59,160.59,160.55,160.55,1313599999.0
2008-04-16 06:13:00,160.55,160.57,160.55,160.56,668800000.0
2008-04-16 06:14:00,160.56,160.56,160.55,160.55,1282400000.0
2008-04-16 06:15:00,160.55,160.56,160.55,160.55,1182400001.0
2008-04-16 06:16:00,160.55,160.57,160.55,160.57,1094400000.0
2008-04-16 06:17:00,160.57,160.57,160.56,160.56,659200000.0
2008-04-16 06:18:00,160.56,160.58,160.56,160.58,1112800000.0
2008-04-16 06:19:00,160.58,160.58,160.55,160.57,957700001.0
2008-04-16 06:20:00,160.57,160.58,160.56,160.56,864400000.0
2008-04-16 06:21:00,160.56,160.56,160.54,160.56,892000000.0
2008-04-16 06:22:00,160.56,160.61,160.56,160.57,725599999.0
2008-04-16 06:23:00,160.57,160.6,160.56,160.58,1304000000.0
2008-04-16 06:24:00,160.58,160.6,160.58,160.58,858200000.0
2008-04-16 06:25:00,160.58,160.61,160.58,160.61,718800000.0
2008-04-16 06:26:00,160.6,160.68,160.6,160.68,1537699999.0
2008-04-16 06:27:00,160.67,160.69,160.64,160.67,1537699999.0
2008-04-16 06:28:00,160.68,160.68,160.65,160.66,1537699999.0
2008-04-16 06:29:00,160.65,160.66,160.65,160.66,1537699999.0
2008-04-16 06:30:00,160.655,160.665,160.64,160.645,1537699999.0
2008-04-16 06:31:00,160.645,160.67,160.645,160.66,1691199999.0
2008-04-16 06:32:00,160.66,160.67,160.66,160.66,2004000000.0
2008-04-16 06:33:00,160.67,160.67,160.64,160.67,636600000.0
2008-04-16 06:34:00,160.66,160.67,160.65,160.65,636600000.0
2008-04-16 06:35:00,160.645,160.67,160.645,160.67,636600000.0
2008-04-16 06:36:00,160.67,160.67,160.6,160.65,1917800002.0
2008-04-16 06:37:00,160.65,160.65,160.555,160.575,752700001.0
2008-04-16 06:38:00,160.575,160.59,160.52,160.52,1959299981.0
2008-04-16 06:39:00,160.52,160.52,160.46,160.46,1100800000.0
2008-04-16 06:40:00,160.46,160.5,160.46,160.5,1286300000.0
2008-04-16 06:41:00,160.5,160.5,160.5,160.5,1354400000.0
2008-04-16 06:42:00,160.5,160.51,160.47,160.51,1192900000.0
2008-04-16 06:43:00,160.51,160.52,160.47,160.48,1313200000.0
2008-04-16 06:44:00,160.47,160.5,160.47,160.49,722000000.0
2008-04-16 06:45:00,160.49,160.49,160.48,160.49,1297600000.0
2008-04-16 06:46:00,160.49,160.49,160.48,160.48,1156800000.0
2008-04-16 06:47:00,160.48,160.55,160.48,160.55,996200000.0
2008-04-16 06:48:00,160.55,160.56,160.54,160.55,1649600000.0
2008-04-16 06:49:00,160.55,160.59,160.55,160.57,1406499999.0
2008-04-16 06:50:00,160.57,160.61,160.57,160.6,764900000.0
2008-04-16 06:51:00,160.6,160.61,160.55,160.55,862700000.0
2008-04-16 06:52:00,160.55,160.59,160.55,160.56,1716800000.0
2008-04-16 06:53:00,160.57,160.58,160.56,160.57,543100000.0
2008-04-16 06:54:00,160.57,160.57,160.55,160.56,543100000.0
2008-04-16 06:55:00,160.56,160.62,160.56,160.62,1265200000.0
2008-04-16 06:56:00,160.63,160.67,160.62,160.64,1855300000.0
2008-04-16 06:57:00,160.65,160.65,160.62,160.62,1855300000.0
2008-04-16 06:58:00,160.605,160.61,160.6,160.61,1855300000.0
2008-04-16 06:59:00,160.61,160.61,160.59,160.59,925600000.0
2008-04-16 07:00:00,160.59,160.62,160.59,160.62,1743200000.0
2008-04-16 07:01:00,160.62,160.64,160.62,160.635,1729200000.0
2008-04-16 07:02:00,160.635,160.65,160.615,160.62,1336100003.0
2008-04-16 07:03:00,160.62,160.63,160.62,160.63,685600000.0
2008-04-16 07:04:00,160.63,160.64,160.62,160.64,832300000.0
2008-04-16 07:05:00,160.64,160.67,160.63,160.67,860700000.0
2008-04-16 07:06:00,160.67,160.67,160.63,160.67,1115499994.0
2008-04-16 07:07:00,160.66,160.68,160.655,160.67,876100000.0
2008-04-16 07:08:00,160.665,160.77,160.66,160.7,1154799994.0
2008-04-16 07:09:00,160.69,160.69,160.67,160.67,1264500000.0
2008-04-16 07:10:00,160.65,160.68,160.63,160.66,1264500000.0
2008-04-16 07:11:00,160.66,160.68,160.65,160.67,706400000.0
2008-04-16 07:12:00,160.67,160.68,160.67,160.67,1453600000.0
2008-04-16 07:13:00,160.67,160.68,160.67,160.68,1028800000.0
2008-04-16 07:14:00,160.68,160.68,160.67,160.67,806400000.0
2008-04-16 07:15:00,160.67,160.67,160.67,160.67,984000000.0
2008-04-16 07:16:00,160.67,160.68,160.67,160.67,1067200000.0
2008-04-16 07:17:00,160.67,160.68,160.66,160.66,1303300000.0
2008-04-16 07:18:00,160.66,160.66,160.64,160.64,694600000.0
2008-04-16 07:19:00,160.64,160.64,160.605,160.64,685400000.0
2008-04-16 07:20:00,160.64,160.64,160.62,160.635,624000000.0
2008-04-16 07:21:00,160.635,160.64,160.63,160.64,637600000.0
2008-04-16 07:22:00,160.64,160.64,160.61,160.63,675200000.0
2008-04-16 07:23:00,160.63,160.64,160.63,160.64,626400000.0
2008-04-16 07:24:00,160.64,160.64,160.61,160.64,980000000.0
2008-04-16 07:25:00,160.64,160.64,160.59,160.64,864900000.0
2008-04-16 07:26:00,160.64,160.645,160.59,160.59,325600000.0
2008-04-16 07:27:00,160.59,160.64,160.59,160.64,466400000.0
2008-04-16 07:28:00,160.63,160.64,160.62,160.63,624000000.0
2008-04-16 07:29:00,160.63,160.66,160.63,160.66,672000000.0
2008-04-16 07:30:00,160.66,160.67,160.63,160.65,424400002.0
2008-04-16 07:31:00,160.65,160.66,160.64,160.66,610400000.0
2008-04-16 07:32:00,160.66,160.68,160.66,160.68,889600000.0
2008-04-16 07:33:00,160.68,160.68,160.67,160.68,692000000.0
2008-04-16 07:34:00,160.68,160.73,160.68,160.73,452900000.0
2008-04-16 07:35:00,160.73,160.77,160.72,160.755,1004800000.0
2008-04-16 07:36:00,160.755,160.79,160.75,160.77,976300000.0
2008-04-16 07:37:00,160.77,160.79,160.75,160.75,1105300000.0
2008-04-16 07:38:00,160.75,160.78,160.74,160.77,1042500000.0
2008-04-16 07:39:00,160.77,160.79,160.76,160.775,740000000.0
2008-04-16 07:40:00,160.775,160.83,160.77,160.83,353600000.0
2008-04-16 07:41:00,160.83,160.85,160.82,160.82,691900000.0
2008-04-16 07:42:00,160.82,160.89,160.81,160.84,491160000.0
2008-04-16 07:43:00,160.84,160.85,160.82,160.85,575240000.0
2008-04-16 07:44:00,160.85,160.88,160.845,160.855,430980000.0
2008-04-16 07:45:00,160.855,160.86,160.815,160.83,585180000.0
2008-04-16 07:46:00,160.83,160.845,160.82,160.84,678580000.0
2008-04-16 07:47:00,160.84,160.85,160.84,160.84,616000000.0
2008-04-16 07:48:00,160.84,160.84,160.82,160.82,759100000.0
2008-04-16 07:49:00,160.82,160.84,160.82,160.83,796460000.0
2008-04-16 07:50:00,160.83,160.85,160.82,160.83,679360000.0
2008-04-16 07:51:00,160.83,160.83,160.82,160.82,956000000.0
2008-04-16 07:52:00,160.82,160.87,160.8,160.86,1022960000.0
2008-04-16 07:53:00,160.86,160.88,160.85,160.88,742680000.0
2008-04-16 07:54:00,160.88,160.935,160.88,160.915,681820000.0
2008-04-16 07:55:00,160.915,160.915,160.875,160.9,261060000.0
2008-04-16 07:56:00,160.9,160.9,160.845,160.86,801200000.0
2008-04-16 07:57:00,160.86,160.875,160.84,160.85,614680000.0
2008-04-16 07:58:00,160.85,160.88,160.85,160.88,771460000.0
2008-04-16 07:59:00,160.88,160.93,160.86,160.92,940680000.0
2008-04-16 08:00:00,160.92,160.93,160.84,160.87,558160000.0
2008-04-16 08:01:00,160.87,160.9,160.85,160.85,633260000.0
2008-04-16 08:02:00,160.85,160.85,160.825,160.84,490860000.0
2008-04-16 08:03:00,160.84,160.86,160.82,160.855,790380000.0
2008-04-16 08:04:00,160.855,160.9,160.855,160.89,1744468002.0
2008-04-16 08:05:00,160.89,160.9,160.87,160.87,1190399999.0
2008-04-16 08:06:00,160.88,160.93,160.86,160.91,1134100000.0
2008-04-16 08:07:00,160.92,160.98,160.91,160.95,1368900000.0
2008-04-16 08:08:00,160.95,160.96,160.93,160.95,1459499999.0
2008-04-16 08:09:00,160.95,160.98,160.93,160.95,2022100000.0
2008-04-16 08:10:00,160.95,161.03,160.95,160.97,1215100003.0
2008-04-16 08:11:00,160.97,160.97,160.86,160.88,1370299997.0
2008-04-16 08:12:00,160.87,160.87,160.83,160.86,1651299998.0
2008-04-16 08:13:00,160.86,160.9,160.82,160.84,1177900000.0
2008-04-16 08:14:00,160.84,160.89,160.84,160.87,1601899999.0
2008-04-16 08:15:00,160.87,160.89,160.84,160.89,1931999992.0
2008-04-16 08:16:00,160.89,160.89,160.84,160.89,1456699999.0
2008-04-16 08:17:00,160.89,160.97,160.88,160.91,1601800001.0
2008-04-16 08:18:00,160.91,160.97,160.88,160.91,1250927937.0
2008-04-16 08:19:00,160.9,160.93,160.88,160.89,2015599992.0
2008-04-16 08:20:00,160.89,160.93,160.87,160.91,1663900000.0
2008-04-16 08:21:00,160.91,160.93,160.9,160.92,1048699999.0
2008-04-16 08:22:00,160.92,160.94,160.91,160.94,1572200000.0
2008-04-16 08:23:00,160.94,160.94,160.91,160.92,1051485404.0
2008-04-16 08:24:00,160.92,160.95,160.92,160.93,1039241753.0
2008-04-16 08:25:00,160.93,160.95,160.92,160.94,1177050958.0
2008-04-16 08:26:00,160.94,160.98,160.9,160.94,1918598251.0
2008-04-16 08:27:00,160.95,160.97,160.92,160.94,814662504.0
2008-04-16 08:28:00,160.95,160.97,160.93,160.94,745663350.0
2008-04-16 08:29:00,160.94,161.0,160.94,160.98,1821993577.0
2008-04-16 08:30:00,160.98,161.0,160.97,160.98,1722590407.0
2008-04-16 08:31:00,160.98,160.99,160.945,160.945,923600000.0
2008-04-16 08:32:00,160.945,160.95,160.89,160.89,667100000.0
2008-04-16 08:33:00,160.89,160.925,160.875,160.9,269000000.0
2008-04-16 08:34:00,160.9,160.945,160.895,160.945,95700000.0
2008-04-16 08:35:00,160.945,160.945,160.9,160.91,171500000.0
2008-04-16 08:36:00,160.91,160.95,160.905,160.91,574599999.0
2008-04-16 08:37:00,160.91,160.96,160.85,160.86,897600000.0
2008-04-16 08:38:00,160.86,160.91,160.86,160.87,933700000.0
2008-04-16 08:39:00,160.87,160.91,160.85,160.87,714033991.0
2008-04-16 08:40:00,160.87,160.88,160.84,160.86,508941159.0
2008-04-16 08:41:00,160.86,160.88,160.86,160.86,236966916.0
2008-04-16 08:42:00,160.86,160.88,160.85,160.88,328994375.0
2008-04-16 08:43:00,160.88,160.94,160.87,160.92,327104399.0
2008-04-16 08:44:00,160.92,160.925,160.885,160.885,518800000.0
2008-04-16 08:45:00,160.88,160.9,160.82,160.885,884399999.0
2008-04-16 08:46:00,160.885,160.91,160.87,160.895,631000000.0
2008-04-16 08:47:00,160.895,160.92,160.88,160.89,754900001.0
2008-04-16 08:48:00,160.89,160.96,160.88,160.96,812800000.0
2008-04-16 08:49:00,160.96,160.96,160.875,160.875,564100000.0
2008-04-16 08:50:00,160.875,160.9,160.87,160.895,473900000.0
2008-04-16 08:51:00,160.895,160.93,160.82,160.82,795499999.0
2008-04-16 08:52:00,160.82,160.89,160.82,160.89,704600000.0
2008-04-16 08:53:00,160.895,160.92,160.84,160.89,765400001.0
2008-04-16 08:54:00,160.89,160.93,160.88,160.89,766800000.0
2008-04-16 08:55:00,160.87,160.9,160.855,160.9,1280000006.0
2008-04-16 08:56:00,160.9,160.94,160.88,160.94,805900000.0
2008-04-16 08:57:00,160.94,160.95,160.875,160.885,665799999.0
2008-04-16 08:58:00,160.885,160.93,160.87,160.88,762000002.0
2008-04-16 08:59:00,160.88,160.9,160.84,160.84,733400000.0
2008-04-16 09:00:00,160.84,160.85,160.8,160.825,518000001.0
2008-04-16 09:01:00,160.825,160.825,160.795,160.795,726100000.0
2008-04-16 09:02:00,160.795,160.835,160.795,160.82,908400005.0
2008-04-16 09:03:00,160.82,160.845,160.815,160.845,132300000.0
2008-04-16 09:04:00,160.845,160.865,160.82,160.845,229900000.0
2008-04-16 09:05:00,160.845,160.865,160.83,160.855,312400000.0
2008-04-16 09:06:00,160.865,160.955,160.865,160.92,401400001.0
2008-04-16 09:07:00,160.92,160.925,160.8,160.845,250200000.0
2008-04-16 09:08:00,160.845,160.895,160.845,160.86,251900000.0
2008-04-16 09:09:00,160.86,160.915,160.86,160.885,419100000.0
2008-04-16 09:10:00,160.885,160.895,160.86,160.88,188100000.0
2008-04-16 09:11:00,160.885,161.09,160.885,161.09,249300000.0
2008-04-16 09:12:00,161.115,161.145,161.065,161.115,1268900004.0
2008-04-16 09:13:00,161.115,161.135,161.025,161.125,741700001.0
2008-04-16 09:14:00,161.125,161.125,161.015,161.05,331100001.0
2008-04-16 09:15:00,161.05,161.055,160.975,160.975,1352199996.0
2008-04-16 09:16:00,160.98,160.985,160.945,160.985,511400001.0
2008-04-16 09:17:00,160.985,161.02,160.955,161.015,370700000.0
2008-04-16 09:18:00,161.015,161.02,160.95,160.96,427100000.0
2008-04-16 09:19:00,160.96,160.97,160.905,160.915,571100000.0
2008-04-16 09:20:00,160.915,160.925,160.845,160.875,651600001.0
2008-04-16 09:21:00,160.875,160.91,160.835,160.865,657700000.0
2008-04-16 09:22:00,160.865,160.91,160.865,160.9,312700000.0
2008-04-16 09:23:00,160.9,160.905,160.885,160.89,201000000.0
2008-04-16 09:24:00,160.89,160.925,160.87,160.88,542400000.0
2008-04-16 09:25:00,160.88,160.91,160.875,160.88,351000000.0
2008-04-16 09:26:00,160.88,160.965,160.88,160.905,596800000.0
2008-04-16 09:27:00,160.905,160.985,160.9,160.985,497100000.0
2008-04-16 09:28:00,160.985,161.005,160.965,160.995,1262800000.0
2008-04-16 09:29:00,161.005,161.025,160.965,161.005,1981099973.0
2008-04-16 09:30:00,161.015,161.015,160.95,160.975,1098000000.0
2008-04-16 09:31:00,160.975,160.975,160.875,160.925,676600000.0
2008-04-16 09:32:00,160.925,160.95,160.905,160.95,596200000.0
2008-04-16 09:33:00,160.95,160.95,160.885,160.9,603400000.0
2008-04-16 09:34:00,160.905,160.965,160.895,160.965,440300000.0
2008-04-16 09:35:00,160.96,160.985,160.935,160.975,1056700001.0
2008-04-16 09:36:00,160.975,160.975,160.93,160.955,1235299988.0
2008-04-16 09:37:00,160.955,160.965,160.935,160.955,1094800000.0
2008-04-16 09:38:00,160.955,160.985,160.915,160.945,851100000.0
2008-04-16 09:39:00,160.945,160.995,160.935,160.96,939000001.0
2008-04-16 09:40:00,160.96,161.015,160.955,160.975,438600000.0
2008-04-16 09:41:00,160.975,160.975,160.905,160.95,673300000.0
2008-04-16 09:42:00,160.95,160.965,160.945,160.945,490000000.0
2008-04-16 09:43:00,160.945,161.01,160.945,160.995,372000000.0
2008-04-16 09:44:00,160.99,161.03,160.985,161.03,293200000.0
2008-04-16 09:45:00,161.03,161.04,161.005,161.01,542700000.0
2008-04-16 09:46:00,161.01,161.01,160.975,161.005,1170600000.0
2008-04-16 09:47:00,161.005,161.025,160.965,160.965,326200000.0
2008-04-16 09:48:00,160.965,160.975,160.965,160.965,459400000.0
2008-04-16 09:49:00,160.965,160.97,160.95,160.95,206900000.0
2008-04-16 09:50:00,160.95,160.95,160.895,160.905,725799999.0
2008-04-16 09:51:00,160.905,160.935,160.905,160.915,528500002.0
2008-04-16 09:52:00,160.92,160.935,160.905,160.905,717500000.0
2008-04-16 09:53:00,160.905,160.905,160.845,160.865,1130899988.0
2008-04-16 09:54:00,160.865,160.905,160.835,160.845,381700000.0
2008-04-16 09:55:00,160.845,160.865,160.825,160.825,435199999.0
2008-04-16 09:56:00,160.825,160.885,160.815,160.86,628599999.0
2008-04-16 09:57:00,160.86,160.895,160.845,160.845,829100000.0
2008-04-16 09:58:00,160.845,160.86,160.805,160.825,775400011.0
2008-04-16 09:59:00,160.83,160.84,160.805,160.805,310200000.0
2008-04-16 10:00:00,160.805,160.87,160.78,160.86,154100000.0
2008-04-16 10:01:00,160.865,160.91,160.82,160.825,238300000.0
2008-04-16 10:02:00,160.825,160.835,160.805,160.82,129800000.0
2008-04-16 10:03:00,160.815,160.825,160.81,160.825,62200000.0
2008-04-16 10:04:00,160.82,160.875,160.81,160.87,99300000.0
2008-04-16 10:05:00,160.87,160.895,160.86,160.895,146300000.0
2008-04-16 10:06:00,160.895,160.9,160.835,160.845,177400000.0
2008-04-16 10:07:00,160.845,160.87,160.84,160.86,84300000.0
2008-04-16 10:08:00,160.86,160.885,160.82,160.825,277900000.0
2008-04-16 10:09:00,160.825,160.855,160.825,160.855,37700000.0
2008-04-16 10:10:00,160.855,160.865,160.845,160.855,28200000.0
2008-04-16 10:11:00,160.855,160.865,160.81,160.83,151300000.0
2008-04-16 10:12:00,160.825,160.825,160.77,160.785,182000000.0
2008-04-16 10:13:00,160.785,160.805,160.775,160.79,197100000.0
2008-04-16 10:14:00,160.79,160.795,160.78,160.785,80000000.0
2008-04-16 10:15:00,160.785,160.86,160.785,160.835,238400000.0
2008-04-16 10:16:00,160.83,160.83,160.79,160.81,84400000.0
2008-04-16 10:17:00,160.81,160.84,160.8,160.825,93900000.0
2008-04-16 10:18:00,160.825,160.9,160.825,160.875,103400000.0
2008-04-16 10:19:00,160.875,160.905,160.87,160.895,135500000.0
2008-04-16 10:20:00,160.895,160.895,160.8,160.845,86400000.0
2008-04-16 10:21:00,160.845,160.88,160.84,160.88,58100000.0
2008-04-16 10:22:00,160.88,160.88,160.835,160.88,233300000.0
2008-04-16 10:23:00,160.88,160.895,160.875,160.875,254500000.0
2008-04-16 10:24:00,160.88,160.885,160.86,160.86,1203000000.0
2008-04-16 10:25:00,160.86,160.915,160.86,160.885,1644700000.0
2008-04-16 10:26:00,160.89,160.905,160.885,160.905,2127000000.0
2008-04-16 10:27:00,160.895,160.955,160.895,160.93,531900000.0
2008-04-16 10:28:00,160.93,160.955,160.92,160.93,586700000.0
2008-04-16 10:29:00,160.93,160.94,160.91,160.91,179400000.0
2008-04-16 10:30:00,160.905,160.94,160.89,160.905,70800000.0
2008-04-16 10:31:00,160.9,160.965,160.895,160.94,130600000.0
2008-04-16 10:32:00,160.94,161.0,160.94,160.96,1365599999.0
2008-04-16 10:33:00,160.96,160.99,160.96,160.985,51000000.0
2008-04-16 10:34:00,160.985,160.995,160.955,160.955,186900000.0
2008-04-16 10:35:00,160.955,160.955,160.925,160.93,91600000.0
2008-04-16 10:36:00,160.93,160.98,160.91,160.975,84200000.0
2008-04-16 10:37:00,160.975,161.015,160.965,161.015,179900000.0
2008-04-16 10:38:00,161.01,161.015,161.0,161.005,267900000.0
2008-04-16 10:39:00,161.005,161.005,160.96,160.98,210900000.0
2008-04-16 10:40:00,160.98,161.02,160.96,161.005,138300000.0
2008-04-16 10:41:00,161.005,161.01,160.985,160.985,227000000.0
2008-04-16 10:42:00,160.98,161.0,160.96,160.985,62400000.0
2008-04-16 10:43:00,160.975,161.005,160.935,160.98,256600000.0
2008-04-16 10:44:00,160.98,161.035,160.98,161.005,344700000.0
2008-04-16 10:45:00,161.005,161.035,160.98,161.005,446600000.0
2008-04-16 10:46:00,161.005,161.025,161.005,161.01,467400000.0
2008-04-16 10:47:00,161.005,161.025,161.005,161.025,425800000.0
2008-04-16 10:48:00,161.03,161.04,160.985,161.035,475800000.0
2008-04-16 10:49:00,161.035,161.065,161.03,161.065,420200000.0
2008-04-16 10:50:00,161.065,161.075,161.045,161.07,200300000.0
2008-04-16 10:51:00,161.075,161.085,161.065,161.085,433700000.0
2008-04-16 10:52:00,161.085,161.1,161.045,161.065,300800000.0
2008-04-16 10:53:00,161.065,161.1,161.055,161.085,289300000.0
2008-04-16 10:54:00,161.085,161.095,161.065,161.095,493900000.0
2008-04-16 10:55:00,161.095,161.095,161.075,161.09,409200000.0
2008-04-16 10:56:00,161.09,161.105,161.075,161.105,466800000.0
2008-04-16 10:57:00,161.105,161.145,161.105,161.14,433400000.0
2008-04-16 10:58:00,161.14,161.17,161.08,161.125,265500000.0
2008-04-16 10:59:00,161.125,161.145,161.055,161.105,559100000.0
2008-04-16 11:00:00,161.085,161.135,161.065,161.125,557500000.0
2008-04-16 11:01:00,161.125,161.125,161.01,161.045,288600000.0
2008-04-16 11:02:00,161.045,161.045,160.97,161.03,325700000.0
2008-04-16 11:03:00,161.04,161.11,161.0,161.06,121000000.0
2008-04-16 11:04:00,161.055,161.055,160.98,160.985,129200000.0
2008-04-16 11:05:00,160.99,161.065,160.945,161.03,130800000.0
2008-04-16 11:06:00,161.03,161.12,160.99,161.075,322000000.0
2008-04-16 11:07:00,161.095,161.155,161.02,161.075,160300000.0
2008-04-16 11:08:00,161.075,161.115,161.05,161.115,326600000.0
2008-04-16 11:09:00,161.115,161.12,161.055,161.09,255000000.0
2008-04-16 11:10:00,161.09,161.115,161.065,161.09,162100000.0
2008-04-16 11:11:00,161.09,161.135,161.06,161.07,273200000.0
2008-04-16 11:12:00,161.07,161.105,161.035,161.055,252500000.0
2008-04-16 11:13:00,161.055,161.085,161.04,161.085,156800000.0
2008-04-16 11:14:00,161.085,161.18,161.055,161.18,393500000.0
2008-04-16 11:15:00,161.175,161.18,161.13,161.13,324400000.0
2008-04-16 11:16:00,161.13,161.145,161.105,161.105,294600000.0
2008-04-16 11:17:00,161.105,161.125,161.095,161.105,255500000.0
2008-04-16 11:18:00,161.105,161.135,161.095,161.13,394500000.0
2008-04-16 11:19:00,161.115,161.135,161.105,161.125,210400000.0
2008-04-16 11:20:00,161.125,161.165,161.125,161.155,234900000.0
2008-04-16 11:21:00,161.155,161.165,161.135,161.165,310500000.0
2008-04-16 11:22:00,161.165,161.175,161.135,161.14,267500000.0
2008-04-16 11:23:00,161.14,161.145,161.09,161.11,228800000.0
2008-04-16 11:24:00,161.11,161.225,161.1,161.14,192500001.0
2008-04-16 11:25:00,161.14,161.17,161.105,161.11,353900000.0
2008-04-16 11:26:00,161.11,161.165,161.105,161.155,225251416.0
2008-04-16 11:27:00,161.155,161.17,161.085,161.095,271600000.0
2008-04-16 11:28:00,161.095,161.115,161.055,161.07,380200000.0
2008-04-16 11:29:00,161.075,161.14,161.07,161.115,158000000.0
2008-04-16 11:30:00,161.115,161.22,161.11,161.155,216400000.0
2008-04-16 11:31:00,161.16,161.21,161.15,161.195,83900000.0
2008-04-16 11:32:00,161.195,161.245,161.19,161.2,142500000.0
2008-04-16 11:33:00,161.21,161.215,161.165,161.175,183300000.0
2008-04-16 11:34:00,161.175,161.26,161.175,161.22,214800000.0
2008-04-16 11:35:00,161.215,161.28,161.215,161.265,177200000.0
2008-04-16 11:36:00,161.28,161.315,161.27,161.275,234500000.0
2008-04-16 11:37:00,161.28,161.33,161.25,161.31,233900000.0
2008-04-16 11:38:00,161.325,161.325,161.17,161.17,187800000.0
2008-04-16 11:39:00,161.175,161.175,161.01,161.12,262500000.0
2008-04-16 11:40:00,161.11,161.17,161.05,161.095,329000000.0
2008-04-16 11:41:00,161.1,161.145,161.015,161.075,199500000.0
2008-04-16 11:42:00,161.08,161.09,161.02,161.06,129900000.0
2008-04-16 11:43:00,161.055,161.195,161.035,161.11,287500000.0
2008-04-16 11:44:00,161.11,161.13,161.045,161.05,177700000.0
2008-04-16 11:45:00,161.055,161.11,161.05,161.09,270500000.0
2008-04-16 11:46:00,161.09,161.165,161.065,161.13,157700000.0
2008-04-16 11:47:00,161.13,161.135,161.055,161.115,219600000.0
2008-04-16 11:48:00,161.11,161.19,161.085,161.14,255900000.0
2008-04-16 11:49:00,161.14,161.175,161.075,161.1,189200000.0
2008-04-16 11:50:00,161.1,161.165,161.05,161.09,194400000.0
2008-04-16 11:51:00,161.09,161.16,161.07,161.13,171300000.0
2008-04-16 11:52:00,161.13,161.135,161.1,161.125,188200000.0
2008-04-16 11:53:00,161.12,161.185,161.11,161.175,167300000.0
2008-04-16 11:54:00,161.17,161.17,161.05,161.08,233200000.0
2008-04-16 11:55:00,161.07,161.11,161.045,161.08,143800000.0
2008-04-16 11:56:00,161.08,161.105,161.035,161.055,252700000.0
2008-04-16 11:57:00,161.055,161.18,161.05,161.165,175700000.0
2008-04-16 11:58:00,161.17,161.2,161.125,161.2,190500000.0
2008-04-16 11:59:00,161.205,161.24,161.16,161.16,217600000.0
2008-04-16 12:00:00,161.165,161.255,161.15,161.175,151600000.0
2008-04-16 12:01:00,161.18,161.19,161.155,161.185,187300000.0
2008-04-16 12:02:00,161.18,161.22,161.17,161.17,301400000.0
2008-04-16 12:03:00,161.17,161.24,161.17,161.21,154000000.0
2008-04-16 12:04:00,161.21,161.24,161.195,161.195,144100000.0
2008-04-16 12:05:00,161.185,161.21,161.17,161.2,124000000.0
2008-04-16 12:06:00,161.195,161.235,161.18,161.21,126000000.0
2008-04-16 12:07:00,161.21,161.245,161.2,161.205,108100000.0
2008-04-16 12:08:00,161.205,161.225,161.19,161.22,136420000.0
2008-04-16 12:09:00,161.22,161.23,160.995,161.025,198260000.0
2008-04-16 12:10:00,161.025,161.085,161.025,161.065,127140000.0
2008-04-16 12:11:00,161.07,161.105,160.99,160.99,138240000.0
2008-04-16 12:12:00,160.98,160.98,160.855,160.9,179880000.0
2008-04-16 12:13:00,160.895,160.91,160.87,160.88,407460000.0
2008-04-16 12:14:00,160.88,160.885,160.77,160.77,268020000.0
2008-04-16 12:15:00,160.77,160.83,160.76,160.815,291140000.0
2008-04-16 12:16:00,160.815,160.83,160.79,160.825,667700000.0
2008-04-16 12:17:00,160.825,160.845,160.82,160.84,557120000.0
2008-04-16 12:18:00,160.84,160.985,160.84,160.985,826220000.0
2008-04-16 12:19:00,160.985,161.055,160.96,160.96,1237000000.0
2008-04-16 12:20:00,160.96,160.975,160.935,160.965,1433800000.0
2008-04-16 12:21:00,160.97,160.98,160.94,160.94,748800000.0
2008-04-16 12:22:00,160.945,160.955,160.875,160.885,748800000.0
2008-04-16 12:23:00,160.885,160.895,160.865,160.87,1223800000.0
2008-04-16 12:24:00,160.87,160.87,160.81,160.86,336200000.0
2008-04-16 12:25:00,160.86,160.87,160.855,160.86,107300000.0
2008-04-16 12:26:00,160.86,160.865,160.81,160.83,157500000.0
2008-04-16 12:27:00,160.83,160.835,160.82,160.825,180180000.0
2008-04-16 12:28:00,160.83,160.925,160.83,160.91,131480000.0
2008-04-16 12:29:00,160.905,160.96,160.865,160.955,111500000.0
2008-04-16 12:30:00,160.955,160.985,160.95,160.955,121800000.0
2008-04-16 12:31:00,160.955,161.01,160.955,160.98,182480000.0
2008-04-16 12:32:00,160.98,160.98,160.92,160.94,110200000.0
2008-04-16 12:33:00,160.94,161.0,160.935,161.0,109000000.0
2008-04-16 12:34:00,161.0,161.075,161.0,161.055,102280000.0
2008-04-16 12:35:00,161.055,161.055,161.015,161.055,46000000.0
2008-04-16 12:36:00,161.055,161.075,161.035,161.035,128980000.0
2008-04-16 12:37:00,161.035,161.07,161.03,161.065,95800000.0
2008-04-16 12:38:00,161.065,161.075,161.045,161.06,46800000.0
2008-04-16 12:39:00,161.06,161.06,161.005,161.01,95400000.0
2008-04-16 12:40:00,161.01,161.025,161.005,161.005,297600000.0
2008-04-16 12:41:00,161.005,161.01,160.995,161.0,186300000.0
2008-04-16 12:42:00,161.0,161.005,160.97,160.985,255800000.0
2008-04-16 12:43:00,160.985,161.01,160.96,160.99,243700000.0
2008-04-16 12:44:00,160.995,161.06,160.99,161.055,142200000.0
2008-04-16 12:45:00,161.055,161.065,161.025,161.05,182300000.0
2008-04-16 12:46:00,161.055,161.085,161.045,161.075,127880000.0
2008-04-16 12:47:00,161.075,161.085,161.045,161.08,113000000.0
2008-04-16 12:48:00,161.08,161.115,161.065,161.085,152020000.0
2008-04-16 12:49:00,161.085,161.095,161.075,161.08,162160000.0
2008-04-16 12:50:00,161.08,161.08,161.075,161.08,80420000.0
2008-04-16 12:51:00,161.08,161.08,161.065,161.065,146900000.0
2008-04-16 12:52:00,161.065,161.105,161.065,161.095,343480000.0
2008-04-16 12:53:00,161.095,161.095,161.075,161.075,227600000.0
2008-04-16 12:54:00,161.075,161.08,161.06,161.07,154260000.0
2008-04-16 12:55:00,161.07,161.075,161.045,161.065,206540000.0
2008-04-16 12:56:00,161.055,161.065,161.045,161.05,302560000.0
2008-04-16 12:57:00,161.055,161.055,161.035,161.04,213900000.0
2008-04-16 12:58:00,161.04,161.085,161.035,161.075,504400000.0
2008-04-16 12:59:00,161.075,161.21,161.075,161.125,293975216.0
2008-04-16 13:00:00,161.12,161.215,161.115,161.175,456700000.0
2008-04-16 13:01:00,161.175,161.295,161.17,161.22,132200000.0
2008-04-16 13:02:00,161.22,161.23,161.145,161.185,293100000.0
2008-04-16 13:03:00,161.185,161.24,161.135,161.215,208800000.0
2008-04-16 13:04:00,161.215,161.275,161.19,161.21,205500000.0
2008-04-16 13:05:00,161.22,161.29,161.18,161.27,385300000.0
2008-04-16 13:06:00,161.27,161.3,161.2,161.2,308199999.0
2008-04-16 13:07:00,161.2,161.23,161.17,161.2,462000000.0
2008-04-16 13:08:00,161.21,161.21,161.18,161.2,645800000.0
2008-04-16 13:09:00,161.2,161.24,161.19,161.24,791200000.0
2008-04-16 13:10:00,161.24,161.29,161.22,161.29,452100000.0
2008-04-16 13:11:00,161.29,161.31,161.28,161.3,588500000.0
2008-04-16 13:12:00,161.3,161.3,161.28,161.28,769800000.0
2008-04-16 13:13:00,161.28,161.28,161.18,161.24,388500000.0
2008-04-16 13:14:00,161.24,161.25,161.21,161.21,228600000.0
2008-04-16 13:15:00,161.215,161.23,161.19,161.2,494000000.0
2008-04-16 13:16:00,161.2,161.21,161.19,161.21,229300000.0
2008-04-16 13:17:00,161.21,161.28,161.2,161.27,486100000.0
2008-04-16 13:18:00,161.27,161.28,161.25,161.265,558800000.0
2008-04-16 13:19:00,161.26,161.28,161.215,161.25,410400000.0
2008-04-16 13:20:00,161.26,161.28,161.23,161.26,397400000.0
2008-04-16 13:21:00,161.26,161.26,161.21,161.23,364000000.0
2008-04-16 13:22:00,161.23,161.34,161.22,161.3,440700000.0
2008-04-16 13:23:00,161.31,161.34,161.3,161.33,561100000.0
2008-04-16 13:24:00,161.33,161.385,161.33,161.35,547300000.0
2008-04-16 13:25:00,161.35,161.44,161.34,161.38,592700000.0
2008-04-16 13:26:00,161.38,161.43,161.38,161.41,1162900000.0
2008-04-16 13:27:00,161.41,161.46,161.39,161.39,1044479999.0
2008-04-16 13:28:00,161.39,161.42,161.38,161.39,1620759998.0
2008-04-16 13:29:00,161.39,161.41,161.35,161.38,1349679997.0
2008-04-16 13:30:00,161.38,161.43,161.36,161.42,1182080003.0
2008-04-16 13:31:00,161.42,161.46,161.35,161.4,1224080002.0
2008-04-16 13:32:00,161.4,161.41,161.4,161.41,1912000000.0
2008-04-16 13:33:00,161.41,161.43,161.41,161.43,1225999999.0
2008-04-16 13:34:00,161.43,161.48,161.4,161.465,800779999.0
2008-04-16 13:35:00,161.465,161.465,161.43,161.45,890040000.0
2008-04-16 13:36:00,161.45,161.46,161.42,161.44,1902200015.0
2008-04-16 13:37:00,161.44,161.46,161.42,161.42,1888000002.0
2008-04-16 13:38:00,161.42,161.44,161.42,161.43,1609400019.0
2008-04-16 13:39:00,161.43,161.47,161.43,161.46,929900000.0
2008-04-16 13:40:00,161.46,161.47,161.44,161.45,836820000.0
2008-04-16 13:41:00,161.45,161.45,161.43,161.435,1340440015.0
2008-04-16 13:42:00,161.43,161.44,161.42,161.42,1295360000.0
2008-04-16 13:43:00,161.42,161.44,161.42,161.44,1295360000.0
2008-04-16 13:44:00,161.44,161.46,161.41,161.43,1255159999.0
2008-04-16 13:45:00,161.43,161.44,161.42,161.44,1827979987.0
2008-04-16 13:46:00,161.44,161.45,161.42,161.44,1347520001.0
2008-04-16 13:47:00,161.44,161.45,161.43,161.44,848799999.0
2008-04-16 13:48:00,161.44,161.44,161.43,161.43,873400000.0
2008-04-16 13:49:00,161.43,161.44,161.425,161.43,1024040000.0
2008-04-16 13:50:00,161.43,161.45,161.43,161.44,782400000.0
2008-04-16 13:51:00,161.44,161.46,161.44,161.45,939720000.0
2008-04-16 13:52:00,161.46,161.46,161.43,161.43,1391399996.0
2008-04-16 13:53:00,161.43,161.45,161.42,161.44,1391399996.0
2008-04-16 13:54:00,161.44,161.46,161.43,161.44,987400000.0
2008-04-16 13:55:00,161.44,161.46,161.42,161.42,769920000.0
2008-04-16 13:56:00,161.44,161.45,161.42,161.43,1520100000.0
2008-04-16 13:57:00,161.43,161.45,161.42,161.45,738000000.0
2008-04-16 13:58:00,161.45,161.46,161.43,161.43,1119900000.0
2008-04-16 13:59:00,161.43,161.43,161.42,161.42,1866199998.0
2008-04-16 14:00:00,161.42,161.47,161.41,161.465,1029820000.0
2008-04-16 14:01:00,161.465,161.54,161.45,161.495,964440000.0
2008-04-16 14:02:00,161.495,161.5,161.47,161.47,972640000.0
2008-04-16 14:03:00,161.47,161.49,161.43,161.43,1216640000.0
2008-04-16 14:04:00,161.43,161.43,161.4,161.4,1402720005.0
2008-04-16 14:05:00,161.4,161.44,161.37,161.37,619920000.0
2008-04-16 14:06:00,161.39,161.39,161.36,161.37,926320002.0
2008-04-16 14:07:00,161.37,161.4,161.36,161.39,593299993.0
2008-04-16 14:08:00,161.39,161.41,161.39,161.39,1021580000.0
2008-04-16 14:09:00,161.39,161.425,161.365,161.37,410640000.0
2008-04-16 14:10:00,161.37,161.37,161.35,161.355,834640003.0
2008-04-16 14:11:00,161.38,161.39,161.35,161.39,1013600000.0
2008-04-16 14:12:00,161.38,161.39,161.38,161.38,1013600000.0
2008-04-16 14:13:00,161.37,161.42,161.37,161.4,1013600000.0
2008-04-16 14:14:00,161.41,161.41,161.38,161.4,904800001.0
2008-04-16 14:15:00,161.39,161.42,161.38,161.41,904800001.0
2008-04-16 14:16:00,161.41,161.44,161.4,161.44,610500000.0
2008-04-16 14:17:00,161.44,161.45,161.43,161.44,1424200012.0
2008-04-16 14:18:00,161.44,161.465,161.43,161.44,1014300001.0
2008-04-16 14:19:00,161.44,161.45,161.41,161.43,1067300000.0
2008-04-16 14:20:00,161.43,161.43,161.4,161.41,1531700001.0
2008-04-16 14:21:00,161.41,161.45,161.41,161.45,912600001.0
2008-04-16 14:22:00,161.45,161.45,161.43,161.44,824000000.0
2008-04-16 14:23:00,161.44,161.46,161.43,161.46,1135200000.0
2008-04-16 14:24:00,161.46,161.46,161.42,161.44,991400000.0
2008-04-16 14:25:00,161.44,161.46,161.43,161.44,821400000.0
2008-04-16 14:26:00,161.44,161.44,161.38,161.41,1655200012.0
2008-04-16 14:27:00,161.41,161.41,161.38,161.41,113900000.0
2008-04-16 14:28:00,161.41,161.42,161.38,161.41,1203500000.0
2008-04-16 14:29:00,161.41,161.42,161.3,161.3,1212786260.0
2008-04-16 14:30:00,161.3,161.42,161.25,161.4,1099700000.0
2008-04-16 14:31:00,161.4,161.41,161.33,161.41,939600001.0
2008-04-16 14:32:00,161.41,161.44,161.33,161.33,700099999.0
2008-04-16 14:33:00,161.33,161.44,161.33,161.43,969400001.0
2008-04-16 14:34:00,161.43,161.44,161.4,161.42,639100001.0
2008-04-16 14:35:00,161.42,161.44,161.41,161.42,1004200001.0
2008-04-16 14:36:00,161.41,161.48,161.41,161.48,1321399998.0
2008-04-16 14:37:00,161.47,161.48,161.44,161.46,1079299999.0
2008-04-16 14:38:00,161.46,161.47,161.38,161.415,720699998.0
2008-04-16 14:39:00,161.415,161.415,161.295,161.315,1029700000.0
2008-04-16 14:40:00,161.315,161.365,161.31,161.36,859400000.0
2008-04-16 14:41:00,161.36,161.375,161.31,161.315,540500000.0
2008-04-16 14:42:00,161.315,161.385,161.3,161.365,623000000.0
2008-04-16 14:43:00,161.365,161.42,161.345,161.365,406300000.0
2008-04-16 14:44:00,161.365,161.385,161.335,161.36,519000000.0
2008-04-16 14:45:00,161.355,161.38,161.33,161.38,313900000.0
2008-04-16 14:46:00,161.38,161.4,161.365,161.39,688700000.0
2008-04-16 14:47:00,161.39,161.405,161.37,161.385,550200000.0
2008-04-16 14:48:00,161.385,161.42,161.385,161.415,412100000.0
2008-04-16 14:49:00,161.415,161.425,161.36,161.395,514400000.0
2008-04-16 14:50:00,161.395,161.405,161.375,161.385,1231800000.0
2008-04-16 14:51:00,161.385,161.415,161.37,161.395,1151300000.0
2008-04-16 14:52:00,161.395,161.415,161.375,161.375,1322600000.0
2008-04-16 14:53:00,161.375,161.395,161.365,161.395,1005400000.0
2008-04-16 14:54:00,161.395,161.435,161.38,161.395,1156000000.0
2008-04-16 14:55:00,161.395,161.435,161.395,161.415,973800000.0
2008-04-16 14:56:00,161.415,161.415,161.38,161.38,399300000.0
2008-04-16 14:57:00,161.38,161.38,161.365,161.365,446600000.0
2008-04-16 14:58:00,161.365,161.39,161.35,161.38,236900000.0
2008-04-16 14:59:00,161.38,161.39,161.36,161.385,188200000.0
2008-04-16 15:00:00,161.39,161.405,161.385,161.405,307100000.0
2008-04-16 15:01:00,161.405,161.44,161.38,161.405,392400000.0
2008-04-16 15:02:00,161.405,161.445,161.405,161.445,462500000.0
2008-04-16 15:03:00,161.445,161.46,161.415,161.415,776700000.0
2008-04-16 15:04:00,161.415,161.415,161.395,161.405,1275200000.0
2008-04-16 15:05:00,161.405,161.43,161.4,161.415,919600000.0
2008-04-16 15:06:00,161.415,161.425,161.405,161.425,551500000.0
2008-04-16 15:07:00,161.415,161.425,161.405,161.415,851700000.0
2008-04-16 15:08:00,161.415,161.415,161.375,161.375,1272200000.0
2008-04-16 15:09:00,161.375,161.415,161.365,161.405,724000000.0
2008-04-16 15:10:00,161.405,161.42,161.405,161.415,1071500000.0
2008-04-16 15:11:00,161.415,161.42,161.4,161.415,745400000.0
2008-04-16 15:12:00,161.415,161.445,161.37,161.395,905700000.0
2008-04-16 15:13:00,161.395,161.445,161.365,161.37,272800000.0
2008-04-16 15:14:00,161.37,161.385,161.335,161.35,364800000.0
2008-04-16 15:15:00,161.35,161.445,161.345,161.43,361450000.0
2008-04-16 15:16:00,161.435,161.44,161.355,161.415,349600000.0
2008-04-16 15:17:00,161.41,161.455,161.375,161.395,284700000.0
2008-04-16 15:18:00,161.395,161.43,161.39,161.405,393300000.0
2008-04-16 15:19:00,161.405,161.435,161.385,161.42,407900000.0
2008-04-16 15:20:00,161.42,161.435,161.415,161.425,356900000.0
2008-04-16 15:21:00,161.425,161.435,161.405,161.43,239900000.0
2008-04-16 15:22:00,161.43,161.435,161.415,161.435,467900000.0
2008-04-16 15:23:00,161.435,161.455,161.42,161.45,266400000.0
2008-04-16 15:24:00,161.45,161.475,161.445,161.445,456000000.0
2008-04-16 15:25:00,161.445,161.455,161.405,161.425,417300000.0
2008-04-16 15:26:00,161.425,161.455,161.375,161.415,208500000.0
2008-04-16 15:27:00,161.415,161.42,161.37,161.395,394700000.0
2008-04-16 15:28:00,161.4,161.425,161.37,161.41,150800000.0
2008-04-16 15:29:00,161.41,161.415,161.29,161.295,353900000.0
2008-04-16 15:30:00,161.295,161.38,161.29,161.365,399500000.0
2008-04-16 15:31:00,161.365,161.365,161.32,161.34,429900000.0
2008-04-16 15:32:00,161.34,161.35,161.29,161.3,449700000.0
2008-04-16 15:33:00,161.3,161.31,161.27,161.28,307200000.0
2008-04-16 15:34:00,161.28,161.32,161.275,161.305,328352779.0
2008-04-16 15:35:00,161.31,161.37,161.295,161.355,269200000.0
2008-04-16 15:36:00,161.355,161.365,161.32,161.325,219900000.0
2008-04-16 15:37:00,161.325,161.335,161.295,161.295,312700000.0
2008-04-16 15:38:00,161.295,161.315,161.275,161.285,440400000.0
2008-04-16 15:39:00,161.285,161.285,161.245,161.245,693100000.0
2008-04-16 15:40:00,161.245,161.29,161.245,161.29,287400000.0
2008-04-16 15:41:00,161.29,161.32,161.28,161.28,351500000.0
2008-04-16 15:42:00,161.28,161.32,161.28,161.295,385100000.0
2008-04-16 15:43:00,161.295,161.305,161.265,161.285,559900000.0
2008-04-16 15:44:00,161.285,161.285,161.245,161.275,470500000.0
2008-04-16 15:45:00,161.27,161.315,161.25,161.25,881000000.0
2008-04-16 15:46:00,161.25,161.285,161.245,161.265,888900000.0
2008-04-16 15:47:00,161.265,161.29,161.25,161.285,755000000.0
2008-04-16 15:48:00,161.285,161.355,161.275,161.315,921700000.0
2008-04-16 15:49:00,161.32,161.35,161.3,161.315,1165000000.0
2008-04-16 15:50:00,161.315,161.325,161.265,161.265,1547500000.0
2008-04-16 15:51:00,161.265,161.315,161.245,161.25,638300000.0
2008-04-16 15:52:00,161.25,161.265,161.205,161.235,724100000.0
2008-04-16 15:53:00,161.235,161.255,161.225,161.255,799100000.0
2008-04-16 15:54:00,161.24,161.245,161.195,161.215,1027999994.0
2008-04-16 15:55:00,161.215,161.235,161.2,161.225,1169200000.0
2008-04-16 15:56:00,161.225,161.235,161.21,161.225,1039000000.0
2008-04-16 15:57:00,161.225,161.24,161.215,161.225,1474800000.0
2008-04-16 15:58:00,161.225,161.245,161.225,161.235,1583800000.0
2008-04-16 15:59:00,161.235,161.245,161.15,161.165,1262300000.0
2008-04-16 16:00:00,161.165,161.195,161.15,161.15,593000000.0
2008-04-16 16:01:00,161.15,161.17,161.13,161.155,426100000.0
2008-04-16 16:02:00,161.16,161.17,161.08,161.08,248500000.0
2008-04-16 16:03:00,161.08,161.2,161.08,161.19,83400000.0
2008-04-16 16:04:00,161.19,161.21,161.16,161.185,157300000.0
2008-04-16 16:05:00,161.185,161.27,161.185,161.24,122200000.0
2008-04-16 16:06:00,161.23,161.25,161.205,161.22,93200000.0
2008-04-16 16:07:00,161.22,161.23,161.19,161.22,150200000.0
2008-04-16 16:08:00,161.215,161.23,161.19,161.23,118600000.0
2008-04-16 16:09:00,161.23,161.24,161.175,161.2,138400000.0
2008-04-16 16:10:00,161.2,161.21,161.18,161.2,76100000.0
2008-04-16 16:11:00,161.2,161.21,161.18,161.18,91200000.0
2008-04-16 16:12:00,161.18,161.19,161.165,161.18,102700000.0
2008-04-16 16:13:00,161.18,161.19,161.15,161.17,72300000.0
2008-04-16 16:14:00,161.17,161.2,161.155,161.18,62900000.0
2008-04-16 16:15:00,161.18,161.21,161.18,161.2,78300000.0
2008-04-16 16:16:00,161.2,161.22,161.18,161.22,142900000.0
2008-04-16 16:17:00,161.22,161.28,161.22,161.28,80900000.0
2008-04-16 16:18:00,161.29,161.31,161.26,161.295,90900000.0
2008-04-16 16:19:00,161.295,161.3,161.26,161.285,60750000.0
2008-04-16 16:20:00,161.285,161.41,161.275,161.41,298500000.0
2008-04-16 16:21:00,161.42,161.43,161.355,161.36,141100000.0
2008-04-16 16:22:00,161.36,161.36,161.325,161.34,160300000.0
2008-04-16 16:23:00,161.34,161.42,161.34,161.37,109300000.0
2008-04-16 16:24:00,161.37,161.4,161.37,161.38,112500000.0
2008-04-16 16:25:00,161.38,161.38,161.315,161.36,364500000.0
2008-04-16 16:26:00,161.36,161.38,161.335,161.365,194500000.0
2008-04-16 16:27:00,161.365,161.415,161.36,161.39,95700000.0
2008-04-16 16:28:00,161.39,161.4,161.37,161.39,82400000.0
2008-04-16 16:29:00,161.39,161.39,161.32,161.32,231800000.0
2008-04-16 16:30:00,161.32,161.38,161.32,161.35,206100000.0
2008-04-16 16:31:00,161.35,161.38,161.315,161.38,400700000.0
2008-04-16 16:32:00,161.38,161.38,161.335,161.365,170600000.0
2008-04-16 16:33:00,161.365,161.4,161.36,161.395,359600000.0
2008-04-16 16:34:00,161.395,161.425,161.385,161.41,197300000.0
2008-04-16 16:35:00,161.41,161.41,161.33,161.37,140500000.0
2008-04-16 16:36:00,161.37,161.44,161.37,161.395,179000000.0
2008-04-16 16:37:00,161.395,161.46,161.375,161.43,122300000.0
2008-04-16 16:38:00,161.43,161.45,161.405,161.44,119900000.0
2008-04-16 16:39:00,161.44,161.44,161.4,161.4,87000000.0
2008-04-16 16:40:00,161.4,161.42,161.37,161.405,115600000.0
2008-04-16 16:41:00,161.4,161.425,161.375,161.38,139000000.0
2008-04-16 16:42:00,161.38,161.42,161.355,161.41,81500000.0
2008-04-16 16:43:00,161.405,161.46,161.4,161.435,104700000.0
2008-04-16 16:44:00,161.435,161.45,161.43,161.44,86800000.0
2008-04-16 16:45:00,161.445,161.5,161.435,161.435,384600000.0
2008-04-16 16:46:00,161.435,161.44,161.4,161.43,176900000.0
2008-04-16 16:47:00,161.44,161.46,161.42,161.44,114400000.0
2008-04-16 16:48:00,161.44,161.47,161.43,161.45,154100000.0
2008-04-16 16:49:00,161.45,161.49,161.45,161.48,171800000.0
2008-04-16 16:50:00,161.48,161.49,161.47,161.48,90300000.0
2008-04-16 16:51:00,161.48,161.57,161.48,161.55,76600000.0
2008-04-16 16:52:00,161.55,161.57,161.53,161.55,76500000.0
2008-04-16 16:53:00,161.56,161.59,161.525,161.53,121600000.0
2008-04-16 16:54:00,161.53,161.55,161.52,161.535,398400000.0
2008-04-16 16:55:00,161.535,161.55,161.52,161.55,184000000.0
2008-04-16 16:56:00,161.55,161.56,161.525,161.525,124550000.0
2008-04-16 16:57:00,161.525,161.53,161.49,161.52,290950000.0
2008-04-16 16:58:00,161.52,161.58,161.52,161.56,267200000.0
2008-04-16 16:59:00,161.56,161.58,161.545,161.57,184600000.0
2008-04-16 17:00:00,161.57,161.57,161.525,161.55,128200000.0
2008-04-16 17:01:00,161.55,161.57,161.525,161.54,184900000.0
2008-04-16 17:02:00,161.54,161.59,161.54,161.59,138300000.0
2008-04-16 17:03:00,161.59,161.705,161.59,161.695,380000000.0
2008-04-16 17:04:00,161.695,161.78,161.695,161.765,631100000.0
2008-04-16 17:05:00,161.77,161.86,161.76,161.825,383300000.0
2008-04-16 17:06:00,161.825,161.84,161.785,161.79,304700000.0
2008-04-16 17:07:00,161.78,161.8,161.78,161.78,473400000.0
2008-04-16 17:08:00,161.775,161.78,161.735,161.74,495000000.0
2008-04-16 17:09:00,161.735,161.74,161.715,161.715,262600000.0
2008-04-16 17:10:00,161.715,161.76,161.685,161.76,437500000.0
2008-04-16 17:11:00,161.76,161.77,161.72,161.735,519600000.0
2008-04-16 17:12:00,161.73,161.79,161.725,161.79,201200000.0
2008-04-16 17:13:00,161.79,161.86,161.77,161.835,278500000.0
2008-04-16 17:14:00,161.85,161.87,161.835,161.87,73400000.0
2008-04-16 17:15:00,161.87,161.94,161.85,161.93,319979808.0
2008-04-16 17:16:00,161.93,161.96,161.92,161.95,344800000.0
2008-04-16 17:17:00,161.94,161.95,161.885,161.89,149000000.0
2008-04-16 17:18:00,161.89,161.96,161.87,161.95,187400000.0
2008-04-16 17:19:00,161.95,161.97,161.935,161.935,245200000.0
2008-04-16 17:20:00,161.93,161.96,161.91,161.96,303100000.0
2008-04-16 17:21:00,161.96,161.97,161.94,161.96,203900000.0
2008-04-16 17:22:00,161.96,161.98,161.905,161.905,206500000.0
2008-04-16 17:23:00,161.905,161.98,161.905,161.92,253900000.0
2008-04-16 17:24:00,161.92,161.95,161.91,161.94,199000000.0
2008-04-16 17:25:00,161.94,161.94,161.91,161.91,117000000.0
2008-04-16 17:26:00,161.91,161.95,161.905,161.95,347900000.0
2008-04-16 17:27:00,161.95,161.97,161.95,161.97,134100000.0
2008-04-16 17:28:00,161.96,161.97,161.94,161.96,133500000.0
2008-04-16 17:29:00,161.96,161.97,161.915,161.935,157500000.0
2008-04-16 17:30:00,161.935,161.98,161.935,161.96,164500000.0
2008-04-16 17:31:00,161.955,161.97,161.93,161.93,415600000.0
2008-04-16 17:32:00,161.93,161.97,161.93,161.96,367900000.0
2008-04-16 17:33:00,161.97,161.97,161.91,161.91,304700000.0
2008-04-16 17:34:00,161.91,161.97,161.91,161.96,383000000.0
2008-04-16 17:35:00,161.96,161.97,161.94,161.97,548000000.0
2008-04-16 17:36:00,161.97,161.98,161.95,161.97,226400000.0
2008-04-16 17:37:00,161.97,162.05,161.96,162.04,254000000.0
2008-04-16 17:38:00,162.04,162.06,161.965,161.985,454700000.0
2008-04-16 17:39:00,161.99,162.01,161.96,161.98,148700000.0
2008-04-16 17:40:00,161.98,161.995,161.95,161.98,184550000.0
2008-04-16 17:41:00,161.975,161.98,161.93,161.94,253900000.0
2008-04-16 17:42:00,161.94,161.95,161.915,161.93,234900000.0
2008-04-16 17:43:00,161.93,161.94,161.9,161.9,146700000.0
2008-04-16 17:44:00,161.9,161.915,161.89,161.9,213900000.0
2008-04-16 17:45:00,161.9,161.9,161.87,161.875,306800000.0
2008-04-16 17:46:00,161.875,161.89,161.87,161.87,403000000.0
2008-04-16 17:47:00,161.88,161.9,161.87,161.89,499300000.0
2008-04-16 17:48:00,161.89,161.945,161.89,161.925,311200000.0
2008-04-16 17:49:00,161.925,161.94,161.89,161.895,390000000.0
2008-04-16 17:50:00,161.895,161.955,161.895,161.91,371400000.0
2008-04-16 17:51:00,161.915,161.915,161.87,161.87,468400000.0
2008-04-16 17:52:00,161.87,161.875,161.845,161.87,374000000.0
2008-04-16 17:53:00,161.87,161.905,161.86,161.89,674800000.0
2008-04-16 17:54:00,161.89,161.92,161.89,161.9,1049700000.0
2008-04-16 17:55:00,161.89,161.92,161.88,161.92,1453800000.0
2008-04-16 17:56:00,161.92,161.93,161.9,161.91,1524900000.0
2008-04-16 17:57:00,161.91,161.95,161.88,161.93,1029900000.0
2008-04-16 17:58:00,161.935,161.945,161.92,161.94,853100000.0
2008-04-16 17:59:00,161.94,162.02,161.92,162.01,1262700009.0
2008-04-16 18:00:00,162.01,162.06,161.98,162.01,930900001.0
2008-04-16 18:01:00,162.01,162.01,161.98,161.99,1110400001.0
2008-04-16 18:02:00,161.99,162.0,161.95,161.99,320000000.0
2008-04-16 18:03:00,161.99,162.03,161.98,161.99,588400000.0
2008-04-16 18:04:00,161.99,162.04,161.98,162.02,787000000.0
2008-04-16 18:05:00,162.02,162.05,162.0,162.02,870600000.0
2008-04-16 18:06:00,162.01,162.04,162.0,162.035,703600000.0
2008-04-16 18:07:00,162.035,162.035,162.01,162.02,1048800000.0
2008-04-16 18:08:00,162.02,162.03,161.99,162.0,1727200002.0
2008-04-16 18:09:00,162.0,162.04,162.0,162.04,1884100009.0
2008-04-16 18:10:00,162.04,162.06,162.03,162.03,1080000000.0
2008-04-16 18:11:00,162.03,162.04,161.99,162.03,981000003.0
2008-04-16 18:12:00,162.03,162.08,162.03,162.07,891900000.0
2008-04-16 18:13:00,162.07,162.07,162.01,162.01,1214800001.0
2008-04-16 18:14:00,162.01,162.03,162.0,162.02,1390399992.0
2008-04-16 18:15:00,162.02,162.05,162.02,162.02,1190399983.0
2008-04-16 18:16:00,162.02,162.04,162.0,162.01,1155699998.0
2008-04-16 18:17:00,162.01,162.02,162.0,162.01,882600000.0
2008-04-16 18:18:00,162.01,162.06,162.01,162.06,455200000.0
2008-04-16 18:19:00,162.06,162.07,162.05,162.07,1206699998.0
2008-04-16 18:20:00,162.07,162.14,162.07,162.13,379300000.0
2008-04-16 18:21:00,162.13,162.13,162.09,162.1,1489699999.0
2008-04-16 18:22:00,162.1,162.16,162.09,162.16,1356000006.0
2008-04-16 18:23:00,162.16,162.19,162.14,162.14,850999997.0
2008-04-16 18:24:00,162.15,162.18,162.14,162.18,1220200002.0
2008-04-16 18:25:00,162.18,162.18,162.15,162.16,927800000.0
2008-04-16 18:26:00,162.16,162.19,162.16,162.18,575600000.0
2008-04-16 18:27:00,162.18,162.21,162.17,162.21,592000000.0
2008-04-16 18:28:00,162.2,162.22,162.15,162.16,1110900001.0
2008-04-16 18:29:00,162.16,162.21,162.16,162.19,1738900017.0
2008-04-16 18:30:00,162.19,162.38,162.19,162.37,455700002.0
2008-04-16 18:31:00,162.37,162.375,162.33,162.36,234400000.0
2008-04-16 18:32:00,162.36,162.37,162.33,162.345,314700000.0
2008-04-16 18:33:00,162.34,162.34,162.29,162.3,344400000.0
2008-04-16 18:34:00,162.3,162.325,162.29,162.31,323800000.0
2008-04-16 18:35:00,162.31,162.31,162.275,162.28,188600000.0
2008-04-16 18:36:00,162.28,162.295,162.27,162.29,365600000.0
2008-04-16 18:37:00,162.29,162.29,162.255,162.275,449900000.0
2008-04-16 18:38:00,162.275,162.275,162.25,162.25,568500000.0
2008-04-16 18:39:00,162.25,162.26,162.215,162.215,482000000.0
2008-04-16 18:40:00,162.215,162.275,162.215,162.275,551200000.0
2008-04-16 18:41:00,162.275,162.285,162.255,162.26,496000000.0
2008-04-16 18:42:00,162.26,162.305,162.255,162.255,399900000.0
2008-04-16 18:43:00,162.255,162.255,162.205,162.21,439900000.0
2008-04-16 18:44:00,162.21,162.22,162.175,162.2,423800000.0
2008-04-16 18:45:00,162.2,162.27,162.195,162.265,513700000.0
2008-04-16 18:46:00,162.265,162.265,162.235,162.235,450900000.0
2008-04-16 18:47:00,162.235,162.235,162.205,162.215,341800000.0
2008-04-16 18:48:00,162.215,162.265,162.215,162.255,190100000.0
2008-04-16 18:49:00,162.255,162.255,162.22,162.24,151600000.0
2008-04-16 18:50:00,162.245,162.245,162.155,162.185,305100000.0
2008-04-16 18:51:00,162.185,162.22,162.175,162.18,331400000.0
2008-04-16 18:52:00,162.175,162.245,162.175,162.23,308700000.0
2008-04-16 18:53:00,162.23,162.255,162.22,162.255,1110800000.0
2008-04-16 18:54:00,162.255,162.255,162.235,162.235,847300000.0
2008-04-16 18:55:00,162.235,162.25,162.215,162.24,255200000.0
2008-04-16 18:56:00,162.23,162.25,162.225,162.225,230000000.0
2008-04-16 18:57:00,162.225,162.225,162.18,162.215,453400000.0
2008-04-16 18:58:00,162.215,162.22,162.17,162.17,497200000.0
2008-04-16 18:59:00,162.17,162.175,162.14,162.145,407600000.0
2008-04-16 19:00:00,162.145,162.16,162.14,162.145,442600000.0
2008-04-16 19:01:00,162.145,162.215,162.14,162.185,1269100000.0
2008-04-16 19:02:00,162.185,162.205,162.185,162.195,1263800000.0
2008-04-16 19:03:00,162.195,162.195,162.14,162.14,775600000.0
2008-04-16 19:04:00,162.14,162.155,162.13,162.155,121200000.0
2008-04-16 19:05:00,162.16,162.18,162.14,162.145,115600000.0
2008-04-16 19:06:00,162.145,162.15,162.135,162.14,195900000.0
2008-04-16 19:07:00,162.14,162.16,162.135,162.135,115300000.0
2008-04-16 19:08:00,162.135,162.135,162.065,162.09,217100000.0
2008-04-16 19:09:00,162.09,162.14,162.08,162.135,191700000.0
2008-04-16 19:10:00,162.135,162.175,162.135,162.175,150300000.0
2008-04-16 19:11:00,162.175,162.195,162.15,162.17,225900000.0
2008-04-16 19:12:00,162.17,162.21,162.16,162.205,255900000.0
2008-04-16 19:13:00,162.205,162.225,162.18,162.2,292300000.0
2008-04-16 19:14:00,162.2,162.2,162.135,162.15,183000000.0
2008-04-16 19:15:00,162.15,162.15,162.13,162.13,342100000.0
2008-04-16 19:16:00,162.13,162.155,162.1,162.15,306700000.0
2008-04-16 19:17:00,162.15,162.165,162.145,162.165,219300000.0
2008-04-16 19:18:00,162.165,162.175,162.11,162.15,318500000.0
2008-04-16 19:19:00,162.15,162.155,162.13,162.145,172200000.0
2008-04-16 19:20:00,162.145,162.155,162.125,162.125,321600000.0
2008-04-16 19:21:00,162.125,162.13,162.11,162.125,286400000.0
2008-04-16 19:22:00,162.135,162.17,162.115,162.12,640500000.0
2008-04-16 19:23:00,162.125,162.145,162.125,162.135,737200000.0
2008-04-16 19:24:00,162.135,162.135,162.055,162.07,782400000.0
2008-04-16 19:25:00,162.07,162.17,162.07,162.17,763200000.0
2008-04-16 19:26:00,162.175,162.19,162.155,162.185,889700000.0
2008-04-16 19:27:00,162.185,162.19,162.155,162.155,2145300000.0
2008-04-16 19:28:00,162.155,162.18,162.155,162.17,1461200000.0
2008-04-16 19:29:00,162.17,162.175,162.12,162.125,1166900000.0
2008-04-16 19:30:00,162.125,162.16,162.115,162.155,1137300000.0
2008-04-16 19:31:00,162.155,162.17,162.12,162.165,1002700000.0
2008-04-16 19:32:00,162.165,162.165,162.125,162.125,1298500000.0
2008-04-16 19:33:00,162.125,162.125,162.08,162.08,1253100000.0
2008-04-16 19:34:00,162.08,162.105,162.06,162.075,203800000.0
2008-04-16 19:35:00,162.08,162.09,162.055,162.075,213900000.0
2008-04-16 19:36:00,162.075,162.11,162.07,162.085,166100000.0
2008-04-16 19:37:00,162.085,162.1,162.08,162.08,150800000.0
2008-04-16 19:38:00,162.08,162.08,162.03,162.03,884500000.0
2008-04-16 19:39:00,162.03,162.065,162.02,162.05,670000000.0
2008-04-16 19:40:00,162.05,162.09,162.05,162.085,338900000.0
2008-04-16 19:41:00,162.08,162.085,162.065,162.07,125300000.0
2008-04-16 19:42:00,162.07,162.07,162.06,162.065,105600000.0
2008-04-16 19:43:00,162.065,162.065,162.055,162.06,105600000.0
2008-04-16 19:44:00,162.06,162.12,162.06,162.115,124500000.0
2008-04-16 19:45:00,162.11,162.125,162.09,162.12,114600000.0
2008-04-16 19:46:00,162.12,162.145,162.1,162.145,131000000.0
2008-04-16 19:47:00,162.145,162.145,162.135,162.14,129500000.0
2008-04-16 19:48:00,162.14,162.165,162.135,162.155,314700000.0
2008-04-16 19:49:00,162.155,162.18,162.155,162.17,366700000.0
2008-04-16 19:50:00,162.165,162.17,162.15,162.16,266300000.0
2008-04-16 19:51:00,162.16,162.17,162.155,162.155,124800000.0
2008-04-16 19:52:00,162.155,162.16,162.11,162.11,201200000.0
2008-04-16 19:53:00,162.11,162.15,162.11,162.15,177700000.0
2008-04-16 19:54:00,162.15,162.185,162.15,162.175,292300000.0
2008-04-16 19:55:00,162.175,162.2,162.16,162.16,258200000.0
2008-04-16 19:56:00,162.16,162.175,162.145,162.145,382600000.0
2008-04-16 19:57:00,162.15,162.16,162.145,162.155,168700000.0
2008-04-16 19:58:00,162.155,162.165,162.155,162.155,664000000.0
2008-04-16 19:59:00,162.155,162.17,162.155,162.165,465800000.0
2008-04-16 20:00:00,162.165,162.18,162.065,162.125,504200000.0
2008-04-16 20:01:00,162.125,162.2,162.11,162.155,469900000.0
2008-04-16 20:02:00,162.155,162.18,162.09,162.135,405600000.0
2008-04-16 20:03:00,162.145,162.19,162.13,162.14,442800000.0
2008-04-16 20:04:00,162.14,162.19,162.105,162.105,503800000.0
2008-04-16 20:05:00,162.11,162.215,162.1,162.21,568800000.0
2008-04-16 20:06:00,162.205,162.205,162.105,162.155,226300000.0
2008-04-16 20:07:00,162.155,162.195,162.155,162.155,294200000.0
2008-04-16 20:08:00,162.155,162.19,162.15,162.175,167700000.0
2008-04-16 20:09:00,162.175,162.205,162.175,162.18,277800000.0
2008-04-16 20:10:00,162.18,162.185,162.15,162.16,163300000.0
2008-04-16 20:11:00,162.16,162.165,162.095,162.12,158400000.0
2008-04-16 20:12:00,162.12,162.15,162.11,162.13,212400000.0
2008-04-16 20:13:00,162.13,162.14,162.1,162.12,243700000.0
2008-04-16 20:14:00,162.12,162.12,162.09,162.09,307400000.0
2008-04-16 20:15:00,162.09,162.185,162.08,162.18,234300000.0
2008-04-16 20:16:00,162.18,162.205,162.175,162.19,236100000.0
2008-04-16 20:17:00,162.19,162.19,162.12,162.125,274100000.0
2008-04-16 20:18:00,162.125,162.15,162.1,162.11,224700000.0
2008-04-16 20:19:00,162.11,162.145,162.1,162.115,136200000.0
2008-04-16 20:20:00,162.115,162.23,162.1,162.19,182400000.0
2008-04-16 20:21:00,162.19,162.2,162.165,162.175,313700000.0
2008-04-16 20:22:00,162.175,162.175,162.12,162.12,403400000.0
2008-04-16 20:23:00,162.12,162.175,162.11,162.115,295500000.0
2008-04-16 20:24:00,162.115,162.13,162.09,162.11,226200000.0
2008-04-16 20:25:00,162.11,162.145,162.105,162.145,222000000.0
2008-04-16 20:26:00,162.145,162.17,162.125,162.165,156100000.0
2008-04-16 20:27:00,162.165,162.235,162.165,162.225,255900000.0
2008-04-16 20:28:00,162.225,162.23,162.2,162.2,422900000.0
2008-04-16 20:29:00,162.2,162.2,162.16,162.165,305900000.0
2008-04-16 20:30:00,162.165,162.225,162.15,162.225,499800000.0
2008-04-16 20:31:00,162.225,162.245,162.175,162.24,565900000.0
2008-04-16 20:32:00,162.24,162.29,162.23,162.285,567900000.0
2008-04-16 20:33:00,162.285,162.325,162.28,162.295,563100000.0
2008-04-16 20:34:00,162.295,162.315,162.275,162.275,561800000.0
2008-04-16 20:35:00,162.275,162.28,162.25,162.26,470100000.0
2008-04-16 20:36:00,162.26,162.29,162.255,162.275,328400000.0
2008-04-16 20:37:00,162.275,162.295,162.24,162.295,441100000.0
2008-04-16 20:38:00,162.295,162.325,162.26,162.31,476500000.0
2008-04-16 20:39:00,162.31,162.31,162.275,162.295,574600000.0
2008-04-16 20:40:00,162.295,162.33,162.29,162.33,345600000.0
2008-04-16 20:41:00,162.33,162.355,162.3,162.3,478700000.0
2008-04-16 20:42:00,162.295,162.32,162.29,162.29,228700000.0
2008-04-16 20:43:00,162.29,162.33,162.285,162.325,172800000.0
2008-04-16 20:44:00,162.325,162.325,162.285,162.29,547900000.0
2008-04-16 20:45:00,162.29,162.305,162.29,162.305,651100000.0
2008-04-16 20:46:00,162.305,162.305,162.27,162.285,448900000.0
2008-04-16 20:47:00,162.285,162.285,162.235,162.24,462300000.0
2008-04-16 20:48:00,162.24,162.24,162.225,162.235,511200000.0
2008-04-16 20:49:00,162.23,162.265,162.23,162.265,407700000.0
2008-04-16 20:50:00,162.265,162.285,162.255,162.27,345600000.0
2008-04-16 20:51:00,162.27,162.305,162.27,162.305,440900000.0
2008-04-16 20:52:00,162.305,162.325,162.29,162.3,678900000.0
2008-04-16 20:53:00,162.3,162.32,162.28,162.29,488000000.0
2008-04-16 20:54:00,162.29,162.34,162.29,162.325,662200000.0
2008-04-16 20:55:00,162.325,162.345,162.32,162.335,419500000.0
2008-04-16 20:56:00,162.335,162.355,162.315,162.355,426400000.0
2008-04-16 20:57:00,162.355,162.375,162.335,162.345,333600000.0
2008-04-16 20:58:00,162.345,162.36,162.32,162.325,503900000.0
2008-04-16 20:59:00,162.325,162.325,162.27,162.27,582500000.0
2008-04-16 21:00:00,162.27,162.285,162.26,162.265,166800000.0
2008-04-16 21:01:00,162.265,162.27,162.25,162.255,122100000.0
2008-04-16 21:02:00,162.26,162.28,162.255,162.275,246800000.0
2008-04-16 21:03:00,162.275,162.35,162.27,162.325,124200000.0
2008-04-16 21:04:00,162.325,162.325,162.24,162.29,358300000.0
2008-04-16 21:05:00,162.29,162.31,162.265,162.27,216400000.0
2008-04-16 21:06:00,162.27,162.285,162.245,162.26,160600000.0
2008-04-16 21:07:00,162.26,162.26,162.25,162.255,98200000.0
2008-04-16 21:08:00,162.25,162.28,162.25,162.265,146900000.0
2008-04-16 21:09:00,162.265,162.295,162.26,162.285,176100000.0
2008-04-16 21:10:00,162.285,162.295,162.265,162.28,168900000.0
2008-04-16 21:11:00,162.28,162.3,162.25,162.3,146900000.0
2008-04-16 21:12:00,162.29,162.3,162.28,162.295,212500000.0
2008-04-16 21:13:00,162.295,162.315,162.29,162.29,257600000.0
2008-04-16 21:14:00,162.29,162.295,162.275,162.28,421600000.0
2008-04-16 21:15:00,162.28,162.29,162.275,162.29,490200000.0
2008-04-16 21:16:00,162.29,162.35,162.28,162.325,396400000.0
2008-04-16 21:17:00,162.325,162.33,162.21,162.21,477300000.0
2008-04-16 21:18:00,162.21,162.22,162.17,162.19,721100001.0
2008-04-16 21:19:00,162.19,162.21,162.19,162.19,492100000.0
2008-04-16 21:20:00,162.19,162.2,162.18,162.2,964399999.0
2008-04-16 21:21:00,162.2,162.21,162.2,162.2,136500000.0
2008-04-16 21:22:00,162.2,162.2,162.18,162.19,792200000.0
2008-04-16 21:23:00,162.19,162.2,162.19,162.19,1413200000.0
2008-04-16 21:24:00,162.19,162.21,162.19,162.19,1511200003.0
2008-04-16 21:25:00,162.19,162.2,162.18,162.18,1819599995.0
2008-04-16 21:26:00,162.18,162.205,162.17,162.19,723300001.0
2008-04-16 21:27:00,162.19,162.24,162.19,162.23,1405000000.0
2008-04-16 21:28:00,162.23,162.24,162.23,162.23,837300000.0
2008-04-16 21:29:00,162.23,162.23,162.19,162.21,912000000.0
2008-04-16 21:30:00,162.21,162.21,162.13,162.13,1928199999.0
2008-04-16 21:31:00,162.14,162.17,162.14,162.17,1413900002.0
2008-04-16 21:32:00,162.16,162.18,162.14,162.15,1413900002.0
2008-04-16 21:33:00,162.15,162.16,162.12,162.12,1193200000.0
2008-04-16 21:34:00,162.12,162.17,162.12,162.16,376500000.0
2008-04-16 21:35:00,162.16,162.17,162.16,162.16,271800000.0
2008-04-16 21:36:00,162.16,162.16,162.15,162.16,1165600000.0
2008-04-16 21:37:00,162.16,162.195,162.15,162.19,222300000.0
2008-04-16 21:38:00,162.19,162.22,162.19,162.22,440500000.0
2008-04-16 21:39:00,162.22,162.225,162.185,162.185,226200000.0
2008-04-16 21:40:00,162.18,162.185,162.155,162.155,410600000.0
2008-04-16 21:41:00,162.15,162.195,162.15,162.185,387800000.0
2008-04-16 21:42:00,162.185,162.195,162.15,162.19,118900000.0
2008-04-16 21:43:00,162.19,162.19,162.15,162.16,207300000.0
2008-04-16 21:44:00,162.16,162.23,162.16,162.23,1486199989.0
2008-04-16 21:45:00,162.23,162.23,162.21,162.22,625200000.0
2008-04-16 21:46:00,162.22,162.26,162.22,162.24,1333800000.0
2008-04-16 21:47:00,162.24,162.27,162.24,162.26,663899999.0
2008-04-16 21:48:00,162.26,162.28,162.24,162.28,704200000.0
2008-04-16 21:49:00,162.27,162.27,162.24,162.25,697800000.0
2008-04-16 21:50:00,162.25,162.29,162.25,162.28,69200000.0
2008-04-16 21:51:00,162.28,162.29,162.27,162.27,263100000.0
2008-04-16 21:52:00,162.27,162.27,162.22,162.24,1473600000.0
2008-04-16 21:53:00,162.25,162.25,162.21,162.21,2139599947.0
2008-04-16 21:54:00,162.2,162.24,162.2,162.24,2139599947.0
2008-04-16 21:55:00,162.24,162.27,162.22,162.26,2139599947.0
2008-04-16 21:56:00,162.25,162.27,162.25,162.26,992000000.0
2008-04-16 21:57:00,162.26,162.26,162.24,162.25,605599997.0
2008-04-16 21:58:00,162.25,162.25,162.2,162.2,1154799997.0
2008-04-16 21:59:00,162.2,162.22,162.18,162.19,734800000.0
2008-04-16 22:00:00,162.18,162.22,162.18,162.22,851199999.0
2008-04-16 22:01:00,162.22,162.25,162.22,162.25,1076000000.0
2008-04-16 22:02:00,162.25,162.27,162.24,162.27,1126400000.0
2008-04-16 22:03:00,162.27,162.27,162.26,162.26,1579199999.0
2008-04-16 22:04:00,162.26,162.26,162.25,162.26,1173600000.0
2008-04-16 22:05:00,162.26,162.26,162.22,162.25,910000000.0
2008-04-16 22:06:00,162.25,162.25,162.23,162.25,646400000.0
2008-04-16 22:07:00,162.25,162.3,162.25,162.3,1217600000.0
2008-04-16 22:08:00,162.3,162.37,162.29,162.29,1805099991.0
2008-04-16 22:09:00,162.29,162.33,162.29,162.33,1025500000.0
2008-04-16 22:10:00,162.33,162.34,162.32,162.335,30800000.0
2008-04-16 22:11:00,162.335,162.35,162.33,162.34,26400000.0
2008-04-16 22:12:00,162.34,162.43,162.34,162.41,204300000.0
2008-04-16 22:13:00,162.41,162.41,162.35,162.37,1161800012.0
2008-04-16 22:14:00,162.37,162.4,162.36,162.36,1181600000.0
2008-04-16 22:15:00,162.36,162.42,162.36,162.42,1216000000.0
2008-04-16 22:16:00,162.42,162.44,162.36,162.375,777500000.0
2008-04-16 22:17:00,162.375,162.43,162.355,162.405,271200000.0
2008-04-16 22:18:00,162.405,162.455,162.395,162.455,869700000.0
2008-04-16 22:19:00,162.455,162.475,162.445,162.465,643200000.0
2008-04-16 22:20:00,162.465,162.475,162.445,162.445,650400000.0
2008-04-16 22:21:00,162.445,162.475,162.445,162.465,766500000.0
2008-04-16 22:22:00,162.465,162.475,162.445,162.445,634400000.0
2008-04-16 22:23:00,162.445,162.475,162.435,162.46,872500000.0
2008-04-16 22:24:00,162.46,162.475,162.445,162.475,702400000.0
2008-04-16 22:25:00,162.475,162.475,162.455,162.455,637400000.0
2008-04-16 22:26:00,162.455,162.465,162.445,162.465,608400000.0
2008-04-16 22:27:00,162.465,162.465,162.425,162.425,719400000.0
2008-04-16 22:28:00,162.425,162.465,162.425,162.465,624900000.0
2008-04-16 22:29:00,162.465,162.475,162.455,162.455,624500000.0
2008-04-16 22:30:00,162.455,162.475,162.445,162.475,613700000.0
2008-04-16 22:31:00,162.475,162.48,162.455,162.465,595000000.0
2008-04-16 22:32:00,162.465,162.475,162.465,162.465,643200000.0
2008-04-16 22:33:00,162.465,162.485,162.455,162.465,651200000.0
2008-04-16 22:34:00,162.465,162.465,162.435,162.455,612600000.0
2008-04-16 22:35:00,162.455,162.455,162.43,162.445,622400000.0
2008-04-16 22:36:00,162.445,162.48,162.44,162.47,267300000.0
2008-04-16 22:37:00,162.47,162.48,162.47,162.475,410000000.0
2008-04-16 22:38:00,162.475,162.475,162.445,162.455,360000000.0
2008-04-16 22:39:00,162.455,162.465,162.455,162.465,517000000.0
2008-04-16 22:40:00,162.465,162.475,162.455,162.465,519500000.0
2008-04-16 22:41:00,162.465,162.47,162.425,162.425,324400000.0
2008-04-16 22:42:00,162.425,162.45,162.425,162.45,1001600000.0
2008-04-16 22:43:00,162.45,162.46,162.43,162.45,855999999.0
2008-04-16 22:44:00,162.45,162.46,162.42,162.45,1000000000.0
2008-04-16 22:45:00,162.45,162.45,162.44,162.44,1255600000.0
2008-04-16 22:47:00,162.44,162.44,162.42,162.42,1130500002.0
2008-04-16 22:48:00,162.45,162.46,162.42,162.43,1491200000.0
2008-04-16 22:49:00,162.42,162.42,162.41,162.42,1491200000.0
2008-04-16 22:50:00,162.41,162.42,162.4,162.4,1491200000.0
2008-04-16 22:51:00,162.4,162.41,162.4,162.4,887700000.0
2008-04-16 22:52:00,162.4,162.41,162.39,162.41,1668500000.0
2008-04-16 22:53:00,162.4,162.41,162.4,162.4,74400000.0
2008-04-16 22:54:00,162.425,162.425,162.39,162.42,74400000.0
2008-04-16 22:55:00,162.42,162.43,162.4,162.43,91199999.0
2008-04-16 22:56:00,162.43,162.43,162.41,162.43,65800000.0
2008-04-16 22:57:00,162.43,162.43,162.4,162.42,60800000.0
2008-04-16 22:58:00,162.42,162.425,162.39,162.4,386400000.0
2008-04-16 22:59:00,162.4,162.41,162.39,162.4,948900000.0
2008-04-16 23:00:00,162.39,162.4,162.35,162.37,948900000.0
2008-04-16 23:01:00,162.38,162.39,162.35,162.39,948900000.0
2008-04-16 23:02:00,162.36,162.38,162.35,162.37,948900000.0
2008-04-16 23:03:00,162.37,162.39,162.35,162.37,1791399999.0
2008-04-16 23:04:00,162.37,162.39,162.37,162.39,1203099997.0
2008-04-16 23:05:00,162.39,162.39,162.37,162.37,1096900000.0
2008-04-16 23:06:00,162.37,162.38,162.37,162.38,684500000.0
2008-04-16 23:07:00,162.38,162.41,162.38,162.4,330600000.0
2008-04-16 23:08:00,162.4,162.4,162.38,162.38,368100000.0
2008-04-16 23:09:00,162.38,162.39,162.375,162.38,211000000.0
2008-04-16 23:10:00,162.38,162.41,162.375,162.4,332000000.0
2008-04-16 23:11:00,162.4,162.41,162.375,162.39,227600000.0
2008-04-16 23:12:00,162.39,162.44,162.37,162.37,521300000.0
2008-04-16 23:13:00,162.37,162.4,162.37,162.4,276800000.0
2008-04-16 23:14:00,162.4,162.41,162.385,162.385,200220000.0
2008-04-16 23:15:00,162.385,162.39,162.37,162.39,752060000.0
2008-04-16 23:16:00,162.39,162.4,162.38,162.39,813200000.0
2008-04-16 23:17:00,162.39,162.42,162.38,162.38,773400000.0
2008-04-16 23:18:00,162.38,162.4,162.38,162.39,1757500000.0
2008-04-16 23:19:00,162.41,162.41,162.37,162.38,1235800000.0
2008-04-16 23:20:00,162.37,162.37,162.3,162.31,1235800000.0
2008-04-16 23:21:00,162.31,162.35,162.31,162.315,1811000000.0
2008-04-16 23:22:00,162.315,162.325,162.315,162.315,55000000.0
2008-04-16 23:23:00,162.315,162.325,162.315,162.325,111000000.0
2008-04-16 23:24:00,162.325,162.325,162.31,162.31,392900000.0
2008-04-16 23:25:00,162.31,162.315,162.3,162.31,704600000.0
2008-04-16 23:26:00,162.31,162.32,162.3,162.32,883900000.0
2008-04-16 23:27:00,162.32,162.37,162.32,162.35,1359700000.0
2008-04-16 23:28:00,162.35,162.35,162.34,162.35,877500000.0
2008-04-16 23:29:00,162.35,162.36,162.35,162.36,886400000.0
2008-04-16 23:30:00,162.36,162.36,162.36,162.36,889600000.0
2008-04-16 23:31:00,162.36,162.37,162.335,162.36,878700000.0
2008-04-16 23:32:00,162.36,162.36,162.29,162.32,797000000.0
2008-04-16 23:33:00,162.32,162.33,162.31,162.33,1483200000.0
2008-04-16 23:34:00,162.33,162.35,162.33,162.35,1415600000.0
2008-04-16 23:35:00,162.35,162.38,162.35,162.38,1148100000.0
2008-04-16 23:36:00,162.38,162.38,162.38,162.38,1283200000.0
2008-04-16 23:37:00,162.38,162.39,162.38,162.38,1076000000.0
2008-04-16 23:38:00,162.38,162.38,162.36,162.36,1000000000.0
2008-04-16 23:39:00,162.36,162.37,162.33,162.33,1136800000.0
2008-04-16 23:40:00,162.33,162.35,162.31,162.31,1928700000.0
2008-04-16 23:41:00,162.36,162.36,162.36,162.36,944000000.0
2008-04-16 23:42:00,162.37,162.37,162.36,162.36,944000000.0
2008-04-16 23:43:00,162.34,162.34,162.32,162.33,944000000.0
2008-04-16 23:44:00,162.33,162.33,162.27,162.32,968800000.0
2008-04-16 23:45:00,162.32,162.32,162.28,162.29,1401700000.0
2008-04-16 23:46:00,162.29,162.32,162.25,162.27,972200000.0
2008-04-16 23:47:00,162.27,162.32,162.265,162.265,1075400000.0
2008-04-16 23:48:00,162.265,162.32,162.26,162.26,775400000.0
2008-04-16 23:49:00,162.26,162.26,162.24,162.24,889800000.0
2008-04-16 23:50:00,162.28,162.28,162.28,162.28,828700000.0
2008-04-16 23:51:00,162.26,162.29,162.255,162.26,828700000.0
2008-04-16 23:52:00,162.26,162.28,162.26,162.26,769100000.0
2008-04-16 23:53:00,162.26,162.27,162.26,162.26,921000000.0
2008-04-16 23:54:00,162.26,162.27,162.24,162.27,1291500000.0
2008-04-16 23:55:00,162.27,162.27,162.27,162.27,216800000.0
2008-04-16 23:56:00,162.27,162.27,162.24,162.25,755900000.0
2008-04-16 23:57:00,162.25,162.27,162.25,162.25,611100000.0
2008-04-16 23:59:00,162.24,162.26,162.24,162.25,1122400000.0
2008-04-17 00:00:00,162.25,162.275,162.25,162.25,1639400000.0
2008-04-17 00:01:00,162.25,162.27,162.25,162.25,1080800000.0
2008-04-17 00:02:00,162.25,162.27,162.25,162.25,724800000.0
2008-04-17 00:03:00,162.25,162.26,162.25,162.25,888600000.0
2008-04-17 00:04:00,162.25,162.25,162.25,162.25,851200000.0
2008-04-17 00:05:00,162.25,162.26,162.25,162.25,844400000.0
2008-04-17 00:06:00,162.25,162.25,162.25,162.25,660800000.0
2008-04-17 00:07:00,162.25,162.27,162.25,162.26,742400000.0
2008-04-17 00:08:00,162.26,162.3,162.26,162.295,341400000.0
2008-04-17 00:09:00,162.295,162.3,162.25,162.295,725600000.0
2008-04-17 00:10:00,162.295,162.295,162.25,162.26,714800000.0
2008-04-17 00:11:00,162.26,162.28,162.26,162.27,884000000.0
2008-04-17 00:12:00,162.27,162.27,162.25,162.265,418200000.0
2008-04-17 00:13:00,162.265,162.265,162.26,162.26,1027400000.0
2008-04-17 00:14:00,162.26,162.285,162.26,162.26,679200000.0
2008-04-17 00:15:00,162.26,162.26,162.26,162.26,1075000000.0
2008-04-17 00:16:00,162.26,162.285,162.26,162.26,841800000.0
2008-04-17 00:17:00,162.26,162.27,162.26,162.27,1183000000.0
2008-04-17 00:18:00,162.27,162.27,162.26,162.265,116200000.0
2008-04-17 00:19:00,162.265,162.265,162.26,162.26,655900000.0
2008-04-17 00:20:00,162.26,162.28,162.26,162.26,1486800000.0
2008-04-17 00:21:00,162.26,162.265,162.26,162.265,554900000.0
2008-04-17 00:22:00,162.265,162.27,162.26,162.26,851400000.0
2008-04-17 00:23:00,162.26,162.285,162.26,162.28,453800000.0
2008-04-17 00:24:00,162.28,162.28,162.275,162.28,253100000.0
2008-04-17 00:25:00,162.28,162.285,162.275,162.285,197300000.0
2008-04-17 00:26:00,162.285,162.335,162.28,162.295,82000000.0
2008-04-17 00:27:00,162.295,162.295,162.28,162.28,73300000.0
2008-04-17 00:28:00,162.28,162.3,162.28,162.295,70400000.0
2008-04-17 00:29:00,162.295,162.33,162.285,162.33,125300000.0
2008-04-17 00:30:00,162.33,162.34,162.25,162.25,271200000.0
2008-04-17 00:31:00,162.25,162.38,162.25,162.365,88300000.0
2008-04-17 00:32:00,162.365,162.38,162.25,162.25,135200000.0
2008-04-17 00:33:00,162.25,162.39,162.25,162.39,180200000.0
2008-04-17 00:34:00,162.39,162.41,162.37,162.405,77600000.0
2008-04-17 00:35:00,162.405,162.43,162.39,162.425,88900000.0
2008-04-17 00:36:00,162.425,162.44,162.37,162.37,80300000.0
2008-04-17 00:37:00,162.37,162.395,162.25,162.36,142700000.0
2008-04-17 00:38:00,162.36,162.37,162.35,162.355,74400000.0
2008-04-17 00:39:00,162.355,162.355,162.33,162.33,75400000.0
2008-04-17 00:40:00,162.33,162.33,162.3,162.3,325900000.0
2008-04-17 00:41:00,162.3,162.32,162.27,162.32,338100000.0
2008-04-17 00:42:00,162.32,162.32,162.3,162.3,136000000.0
2008-04-17 00:43:00,162.3,162.3,162.29,162.3,228200000.0
2008-04-17 00:44:00,162.3,162.3,162.27,162.27,486000000.0
2008-04-17 00:45:00,162.27,162.31,162.27,162.31,296300000.0
2008-04-17 00:46:00,162.315,162.315,162.305,162.31,50800000.0
2008-04-17 00:47:00,162.31,162.32,162.305,162.31,54400000.0
2008-04-17 00:48:00,162.31,162.32,162.29,162.295,320300000.0
2008-04-17 00:49:00,162.295,162.335,162.29,162.33,126000000.0
2008-04-17 00:50:00,162.33,162.36,162.33,162.355,178600000.0
2008-04-17 00:51:00,162.355,162.39,162.355,162.39,409100000.0
2008-04-17 00:52:00,162.39,162.39,162.38,162.39,559300000.0
2008-04-17 00:53:00,162.39,162.43,162.36,162.385,128600000.0
2008-04-17 00:54:00,162.385,162.385,162.365,162.365,153800000.0
2008-04-17 00:55:00,162.365,162.37,162.35,162.36,1012400000.0
2008-04-17 00:56:00,162.36,162.39,162.36,162.38,327700000.0
2008-04-17 00:57:00,162.38,162.4,162.37,162.39,361000000.0
2008-04-17 00:58:00,162.39,162.485,162.39,162.475,191100000.0
2008-04-17 00:59:00,162.475,162.475,162.42,162.43,508800000.0
2008-04-17 01:00:00,162.43,162.45,162.4,162.45,436700000.0
2008-04-17 01:01:00,162.45,162.45,162.42,162.44,460100000.0
2008-04-17 01:02:00,162.44,162.44,162.4,162.42,180900000.0
2008-04-17 01:03:00,162.42,162.44,162.42,162.43,281100000.0
2008-04-17 01:04:00,162.43,162.44,162.42,162.42,271100000.0
2008-04-17 01:05:00,162.42,162.46,162.42,162.46,294900000.0
2008-04-17 01:06:00,162.46,162.46,162.46,162.46,255600000.0
2008-04-17 01:07:00,162.46,162.47,162.45,162.47,705100000.0
2008-04-17 01:08:00,162.47,162.47,162.46,162.46,591900000.0
2008-04-17 01:09:00,162.46,162.47,162.46,162.46,632800000.0
2008-04-17 01:10:00,162.46,162.46,162.44,162.45,201100000.0
2008-04-17 01:11:00,162.45,162.45,162.43,162.44,432300000.0
2008-04-17 01:12:00,162.44,162.44,162.43,162.44,352000000.0
2008-04-17 01:13:00,162.44,162.44,162.43,162.43,536800000.0
2008-04-17 01:14:00,162.43,162.44,162.43,162.44,263000000.0
2008-04-17 01:15:00,162.44,162.49,162.44,162.47,229300000.0
2008-04-17 01:16:00,162.47,162.545,162.47,162.54,614500000.0
2008-04-17 01:17:00,162.54,162.57,162.53,162.535,152500000.0
2008-04-17 01:18:00,162.525,162.55,162.45,162.46,316100000.0
2008-04-17 01:19:00,162.46,162.52,162.45,162.49,321700000.0
2008-04-17 01:20:00,162.49,162.51,162.47,162.47,324100000.0
2008-04-17 01:21:00,162.47,162.47,162.44,162.46,335400000.0
2008-04-17 01:22:00,162.46,162.46,162.44,162.45,399600000.0
2008-04-17 01:23:00,162.45,162.45,162.43,162.44,634200000.0
2008-04-17 01:24:00,162.44,162.44,162.43,162.44,564000000.0
2008-04-17 01:25:00,162.44,162.45,162.43,162.44,385700000.0
2008-04-17 01:26:00,162.44,162.44,162.43,162.435,1696700000.0
2008-04-17 01:27:00,162.435,162.44,162.43,162.44,834700000.0
2008-04-17 01:28:00,162.44,162.44,162.43,162.43,289600000.0
2008-04-17 01:29:00,162.44,162.44,162.39,162.39,655500000.0
2008-04-17 01:30:00,162.39,162.42,162.39,162.42,109000000.0
2008-04-17 01:31:00,162.41,162.44,162.395,162.395,305200000.0
2008-04-17 01:32:00,162.395,162.395,162.34,162.35,621200000.0
2008-04-17 01:33:00,162.36,162.37,162.31,162.32,292800000.0
2008-04-17 01:34:00,162.32,162.36,162.32,162.36,208600000.0
2008-04-17 01:35:00,162.36,162.36,162.34,162.36,560900000.0
2008-04-17 01:36:00,162.36,162.36,162.31,162.34,728800000.0
2008-04-17 01:37:00,162.34,162.35,162.33,162.35,136800000.0
2008-04-17 01:38:00,162.35,162.35,162.31,162.32,138300000.0
2008-04-17 01:39:00,162.32,162.32,162.27,162.285,155900000.0
2008-04-17 01:40:00,162.285,162.3,162.27,162.3,389200000.0
2008-04-17 01:41:00,162.3,162.32,162.29,162.32,335500000.0
2008-04-17 01:42:00,162.32,162.32,162.29,162.31,214400000.0
2008-04-17 01:43:00,162.29,162.31,162.29,162.31,183500000.0
2008-04-17 01:44:00,162.31,162.31,162.28,162.29,168300000.0
2008-04-17 01:45:00,162.29,162.31,162.28,162.295,153300000.0
2008-04-17 01:46:00,162.295,162.3,162.295,162.3,86500000.0
2008-04-17 01:47:00,162.3,162.3,162.3,162.3,143900000.0
2008-04-17 01:48:00,162.3,162.3,162.3,162.3,234800000.0
2008-04-17 01:49:00,162.3,162.31,162.3,162.31,207700000.0
2008-04-17 01:50:00,162.31,162.34,162.31,162.33,199900000.0
2008-04-17 01:51:00,162.33,162.34,162.32,162.33,142100000.0
2008-04-17 01:52:00,162.32,162.33,162.32,162.33,119600000.0
2008-04-17 01:53:00,162.33,162.34,162.3,162.31,101100000.0
2008-04-17 01:54:00,162.31,162.33,162.31,162.31,187000000.0
2008-04-17 01:55:00,162.31,162.33,162.3,162.32,158900000.0
2008-04-17 01:56:00,162.32,162.32,162.31,162.32,138700000.0
2008-04-17 01:57:00,162.32,162.33,162.305,162.32,102000000.0
2008-04-17 01:58:00,162.32,162.33,162.3,162.33,112100000.0
2008-04-17 01:59:00,162.33,162.34,162.31,162.31,154100000.0
2008-04-17 02:00:00,162.31,162.34,162.31,162.32,371300000.0
2008-04-17 02:01:00,162.32,162.33,162.29,162.29,255300000.0
2008-04-17 02:02:00,162.29,162.33,162.29,162.33,269500000.0
2008-04-17 02:03:00,162.33,162.36,162.33,162.36,435799999.0
2008-04-17 02:04:00,162.36,162.36,162.32,162.32,452000000.0
2008-04-17 02:05:00,162.32,162.33,162.32,162.32,547500000.0
2008-04-17 02:06:00,162.32,162.33,162.31,162.32,464500000.0
2008-04-17 02:07:00,162.32,162.38,162.32,162.37,327900000.0
2008-04-17 02:08:00,162.37,162.4,162.36,162.4,480400000.0
2008-04-17 02:09:00,162.4,162.49,162.39,162.45,278600000.0
2008-04-17 02:10:00,162.45,162.455,162.38,162.42,252900000.0
2008-04-17 02:11:00,162.42,162.43,162.42,162.43,362500000.0
2008-04-17 02:12:00,162.43,162.43,162.42,162.42,232200000.0
2008-04-17 02:13:00,162.42,162.44,162.41,162.41,163200000.0
2008-04-17 02:14:00,162.41,162.44,162.41,162.44,208400000.0
2008-04-17 02:15:00,162.44,162.45,162.43,162.43,250800000.0
2008-04-17 02:16:00,162.43,162.44,162.42,162.44,239600000.0
2008-04-17 02:17:00,162.43,162.43,162.41,162.41,210100000.0
2008-04-17 02:18:00,162.41,162.445,162.41,162.44,164700000.0
2008-04-17 02:19:00,162.44,162.445,162.42,162.435,188800000.0
2008-04-17 02:20:00,162.435,162.445,162.42,162.42,199700000.0
2008-04-17 02:21:00,162.42,162.43,162.41,162.42,200000000.0
2008-04-17 02:22:00,162.42,162.435,162.42,162.42,276800000.0
2008-04-17 02:23:00,162.42,162.425,162.37,162.4,514800000.0
2008-04-17 02:24:00,162.4,162.41,162.4,162.41,527500000.0
2008-04-17 02:25:00,162.41,162.41,162.36,162.38,383800001.0
2008-04-17 02:26:00,162.38,162.38,162.355,162.355,246700000.0
2008-04-17 02:27:00,162.355,162.355,162.28,162.28,321800000.0
2008-04-17 02:28:00,162.28,162.32,162.28,162.29,205900000.0
2008-04-17 02:29:00,162.29,162.29,162.25,162.25,516800000.0
2008-04-17 02:30:00,162.25,162.27,162.2,162.2,458900000.0
2008-04-17 02:31:00,162.195,162.23,162.19,162.22,301300000.0
2008-04-17 02:32:00,162.22,162.28,162.21,162.25,380300000.0
2008-04-17 02:33:00,162.25,162.25,162.24,162.25,297600000.0
2008-04-17 02:34:00,162.25,162.25,162.21,162.22,340700000.0
2008-04-17 02:35:00,162.22,162.23,162.2,162.21,506500000.0
2008-04-17 02:36:00,162.21,162.28,162.21,162.23,221700000.0
2008-04-17 02:37:00,162.23,162.26,162.22,162.25,65400000.0
2008-04-17 02:38:00,162.25,162.28,162.23,162.26,189000000.0
2008-04-17 02:39:00,162.26,162.26,162.23,162.23,136600000.0
2008-04-17 02:40:00,162.23,162.28,162.23,162.26,172000000.0
2008-04-17 02:41:00,162.26,162.27,162.25,162.27,148100000.0
2008-04-17 02:42:00,162.27,162.29,162.27,162.28,189400000.0
2008-04-17 02:43:00,162.28,162.31,162.28,162.3,136400000.0
2008-04-17 02:44:00,162.3,162.37,162.3,162.35,126500000.0
2008-04-17 02:45:00,162.35,162.37,162.33,162.35,121100000.0
2008-04-17 02:46:00,162.35,162.36,162.3,162.33,131200000.0
2008-04-17 02:47:00,162.33,162.33,162.3,162.305,138800000.0
2008-04-17 02:48:00,162.305,162.32,162.28,162.29,161400000.0
2008-04-17 02:49:00,162.29,162.32,162.29,162.32,106700000.0
2008-04-17 02:50:00,162.32,162.32,162.3,162.3,126200000.0
2008-04-17 02:51:00,162.3,162.31,162.25,162.25,209500000.0
2008-04-17 02:52:00,162.25,162.26,162.25,162.25,263300000.0
2008-04-17 02:53:00,162.25,162.25,162.23,162.245,141800000.0
2008-04-17 02:54:00,162.245,162.26,162.24,162.25,399400000.0
2008-04-17 02:55:00,162.25,162.25,162.22,162.24,243200000.0
2008-04-17 02:56:00,162.24,162.3,162.24,162.28,156300000.0
2008-04-17 02:57:00,162.28,162.28,162.24,162.26,131800000.0
2008-04-17 02:58:00,162.26,162.29,162.23,162.28,169900000.0
2008-04-17 02:59:00,162.28,162.3,162.25,162.28,223000000.0
2008-04-17 03:00:00,162.28,162.32,162.26,162.31,212200000.0
2008-04-17 03:01:00,162.31,162.38,162.29,162.37,87500000.0
2008-04-17 03:02:00,162.37,162.4,162.34,162.35,200700000.0
2008-04-17 03:03:00,162.35,162.4,162.35,162.4,185900000.0
2008-04-17 03:04:00,162.4,162.44,162.4,162.41,189100000.0
2008-04-17 03:05:00,162.41,162.425,162.38,162.42,269200000.0
2008-04-17 03:06:00,162.42,162.43,162.39,162.39,248800000.0
2008-04-17 03:07:00,162.39,162.41,162.385,162.385,113500000.0
2008-04-17 03:08:00,162.385,162.39,162.38,162.38,217800000.0
2008-04-17 03:09:00,162.38,162.38,162.35,162.35,464700000.0
2008-04-17 03:10:00,162.35,162.36,162.35,162.36,418000000.0
2008-04-17 03:11:00,162.36,162.38,162.36,162.36,300600000.0
2008-04-17 03:12:00,162.36,162.37,162.36,162.36,250000000.0
2008-04-17 03:13:00,162.36,162.36,162.31,162.33,246600000.0
2008-04-17 03:14:00,162.33,162.36,162.32,162.36,326900000.0
2008-04-17 03:15:00,162.36,162.38,162.355,162.37,120500000.0
2008-04-17 03:16:00,162.37,162.42,162.37,162.4,242300000.0
2008-04-17 03:17:00,162.4,162.41,162.31,162.33,263900000.0
2008-04-17 03:18:00,162.33,162.34,162.31,162.32,116400000.0
2008-04-17 03:19:00,162.32,162.35,162.32,162.33,143000000.0
2008-04-17 03:20:00,162.33,162.35,162.32,162.34,212000000.0
2008-04-17 03:21:00,162.34,162.38,162.34,162.35,158000000.0
2008-04-17 03:22:00,162.35,162.35,162.32,162.33,353800000.0
2008-04-17 03:23:00,162.33,162.33,162.33,162.33,228400000.0
2008-04-17 03:24:00,162.33,162.34,162.32,162.33,282800000.0
2008-04-17 03:25:00,162.33,162.34,162.32,162.33,154800000.0
2008-04-17 03:26:00,162.34,162.36,162.34,162.34,259300000.0
2008-04-17 03:27:00,162.34,162.34,162.33,162.33,387400000.0
2008-04-17 03:28:00,162.33,162.34,162.325,162.33,385700000.0
2008-04-17 03:29:00,162.33,162.35,162.33,162.34,504000000.0
2008-04-17 03:30:00,162.34,162.36,162.34,162.34,159400000.0
2008-04-17 03:31:00,162.35,162.4,162.345,162.375,247300000.0
2008-04-17 03:32:00,162.375,162.4,162.37,162.38,54400000.0
2008-04-17 03:33:00,162.38,162.4,162.36,162.36,57400000.0
2008-04-17 03:34:00,162.36,162.365,162.36,162.36,65000000.0
2008-04-17 03:35:00,162.36,162.38,162.36,162.37,123900000.0
2008-04-17 03:36:00,162.37,162.38,162.36,162.36,78700000.0
2008-04-17 03:37:00,162.36,162.36,162.34,162.35,80900000.0
2008-04-17 03:38:00,162.35,162.36,162.34,162.35,120900000.0
2008-04-17 03:39:00,162.35,162.35,162.34,162.34,105100000.0
2008-04-17 03:40:00,162.34,162.35,162.32,162.33,248400000.0
2008-04-17 03:41:00,162.33,162.34,162.32,162.32,113400000.0
2008-04-17 03:42:00,162.32,162.34,162.32,162.32,121500000.0
2008-04-17 03:43:00,162.32,162.34,162.32,162.33,81400000.0
2008-04-17 03:44:00,162.33,162.36,162.33,162.36,70300000.0
2008-04-17 03:45:00,162.36,162.36,162.36,162.36,111000000.0
2008-04-17 03:46:00,162.36,162.38,162.36,162.38,121300000.0
2008-04-17 03:47:00,162.38,162.38,162.37,162.37,118600000.0
2008-04-17 03:48:00,162.37,162.38,162.37,162.37,41100000.0
2008-04-17 03:49:00,162.37,162.38,162.33,162.34,160600000.0
2008-04-17 03:50:00,162.34,162.34,162.33,162.33,51100000.0
2008-04-17 03:51:00,162.33,162.36,162.33,162.36,141500000.0
2008-04-17 03:52:00,162.36,162.37,162.35,162.37,76500000.0
2008-04-17 03:53:00,162.37,162.37,162.35,162.35,38800000.0
2008-04-17 03:54:00,162.35,162.35,162.33,162.35,55300000.0
2008-04-17 03:55:00,162.35,162.36,162.34,162.35,72100000.0
2008-04-17 03:56:00,162.35,162.35,162.33,162.35,45000000.0
2008-04-17 03:57:00,162.35,162.35,162.33,162.35,16000000.0
2008-04-17 03:58:00,162.35,162.35,162.34,162.34,26300000.0
2008-04-17 03:59:00,162.34,162.36,162.34,162.36,76700000.0
2008-04-17 04:00:00,162.36,162.36,162.35,162.35,70500000.0
2008-04-17 04:01:00,162.35,162.36,162.35,162.35,29200000.0
2008-04-17 04:02:00,162.35,162.35,162.34,162.34,50300000.0
2008-04-17 04:03:00,162.34,162.34,162.34,162.34,43200000.0
2008-04-17 04:04:00,162.34,162.35,162.34,162.35,49100000.0
2008-04-17 04:05:00,162.35,162.36,162.34,162.35,57600000.0
2008-04-17 04:06:00,162.35,162.35,162.34,162.35,78600000.0
2008-04-17 04:07:00,162.35,162.35,162.34,162.34,96300000.0
2008-04-17 04:08:00,162.34,162.35,162.32,162.34,48200000.0
2008-04-17 04:09:00,162.34,162.34,162.32,162.33,30300000.0
2008-04-17 04:10:00,162.33,162.35,162.32,162.35,56400000.0
2008-04-17 04:11:00,162.35,162.35,162.33,162.34,38200000.0
2008-04-17 04:12:00,162.34,162.35,162.33,162.35,57600000.0
2008-04-17 04:13:00,162.35,162.35,162.34,162.34,7800000.0
2008-04-17 04:14:00,162.34,162.34,162.34,162.34,4800000.0
2008-04-17 04:15:00,162.34,162.34,162.34,162.34,18200000.0
2008-04-17 04:16:00,162.34,162.36,162.33,162.35,66600000.0
2008-04-17 04:17:00,162.35,162.37,162.35,162.37,90000000.0
2008-04-17 04:18:00,162.37,162.37,162.36,162.37,48500000.0
2008-04-17 04:19:00,162.37,162.38,162.36,162.37,63900000.0
2008-04-17 04:20:00,162.37,162.37,162.36,162.36,14200000.0
2008-04-17 04:21:00,162.36,162.37,162.35,162.37,40300000.0
2008-04-17 04:22:00,162.37,162.37,162.35,162.35,51500000.0
2008-04-17 04:23:00,162.35,162.35,162.34,162.34,158700000.0
2008-04-17 04:24:00,162.34,162.35,162.34,162.345,78400000.0
2008-04-17 04:25:00,162.345,162.36,162.345,162.36,82100000.0
2008-04-17 04:26:00,162.36,162.37,162.36,162.36,43100000.0
2008-04-17 04:27:00,162.36,162.375,162.36,162.37,61800000.0
2008-04-17 04:28:00,162.37,162.38,162.37,162.37,71200000.0
2008-04-17 04:29:00,162.37,162.38,162.365,162.37,31700000.0
2008-04-17 04:30:00,162.37,162.37,162.37,162.37,26100000.0
2008-04-17 04:31:00,162.37,162.37,162.36,162.36,7300000.0
2008-04-17 04:32:00,162.36,162.39,162.36,162.37,84300000.0
2008-04-17 04:33:00,162.37,162.38,162.36,162.37,31800000.0
2008-04-17 04:34:00,162.37,162.37,162.35,162.37,46400000.0
2008-04-17 04:35:00,162.37,162.37,162.36,162.37,21200000.0
2008-04-17 04:36:00,162.37,162.37,162.37,162.37,9300000.0
2008-04-17 04:37:00,162.37,162.37,162.36,162.36,17200000.0
2008-04-17 04:38:00,162.36,162.39,162.35,162.38,64300000.0
2008-04-17 04:39:00,162.38,162.4,162.38,162.39,78100000.0
2008-04-17 04:40:00,162.39,162.39,162.38,162.38,81300000.0
2008-04-17 04:41:00,162.38,162.39,162.38,162.38,82800000.0
2008-04-17 04:42:00,162.38,162.38,162.38,162.38,36000000.0
2008-04-17 04:43:00,162.38,162.38,162.38,162.38,22800000.0
2008-04-17 04:44:00,162.38,162.38,162.34,162.34,116000000.0
2008-04-17 04:45:00,162.34,162.36,162.3,162.33,193300000.0
2008-04-17 04:46:00,162.33,162.35,162.33,162.34,54600000.0
2008-04-17 04:47:00,162.34,162.34,162.33,162.33,76500000.0
2008-04-17 04:48:00,162.33,162.34,162.3,162.33,418100000.0
2008-04-17 04:49:00,162.33,162.375,162.33,162.36,113700000.0
2008-04-17 04:50:00,162.36,162.37,162.35,162.35,184400000.0
2008-04-17 04:51:00,162.35,162.37,162.35,162.35,519300000.0
2008-04-17 04:52:00,162.35,162.37,162.35,162.37,115800000.0
2008-04-17 04:53:00,162.37,162.39,162.37,162.385,95300000.0
2008-04-17 04:54:00,162.385,162.39,162.38,162.38,77300000.0
2008-04-17 04:55:00,162.38,162.39,162.38,162.39,45400000.0
2008-04-17 04:56:00,162.39,162.39,162.38,162.38,50600000.0
2008-04-17 04:57:00,162.38,162.39,162.38,162.39,57400000.0
2008-04-17 04:58:00,162.39,162.39,162.38,162.39,45800000.0
2008-04-17 04:59:00,162.39,162.41,162.39,162.41,56300000.0
2008-04-17 05:00:00,162.41,162.43,162.41,162.43,91800000.0
2008-04-17 05:01:00,162.43,162.47,162.43,162.46,117300000.0
2008-04-17 05:02:00,162.46,162.47,162.43,162.44,103100000.0
2008-04-17 05:03:00,162.44,162.47,162.43,162.46,91900000.0
2008-04-17 05:04:00,162.46,162.46,162.45,162.45,127300000.0
2008-04-17 05:05:00,162.45,162.47,162.45,162.46,75200000.0
2008-04-17 05:06:00,162.46,162.49,162.46,162.46,159700000.0
2008-04-17 05:07:00,162.46,162.475,162.45,162.47,155900000.0
2008-04-17 05:08:00,162.47,162.47,162.46,162.46,225800000.0
2008-04-17 05:09:00,162.46,162.46,162.44,162.44,161400000.0
2008-04-17 05:10:00,162.44,162.46,162.44,162.445,210300000.0
2008-04-17 05:11:00,162.445,162.46,162.445,162.46,90000000.0
2008-04-17 05:12:00,162.46,162.49,162.46,162.47,205000000.0
2008-04-17 05:13:00,162.47,162.48,162.46,162.47,318500000.0
2008-04-17 05:14:00,162.47,162.48,162.46,162.46,263100000.0
2008-04-17 05:15:00,162.46,162.46,162.46,162.46,120000000.0
2008-04-17 05:16:00,162.46,162.46,162.46,162.46,92000000.0
2008-04-17 05:17:00,162.46,162.46,162.445,162.46,139700000.0
2008-04-17 05:18:00,162.46,162.47,162.46,162.46,75800000.0
2008-04-17 05:19:00,162.46,162.47,162.46,162.46,69100000.0
2008-04-17 05:20:00,162.46,162.46,162.46,162.46,47900000.0
2008-04-17 05:21:00,162.46,162.46,162.45,162.46,65500000.0
2008-04-17 05:22:00,162.46,162.46,162.4,162.4,310400000.0
2008-04-17 05:23:00,162.4,162.42,162.39,162.415,72700000.0
2008-04-17 05:24:00,162.415,162.43,162.415,162.43,75300000.0
2008-04-17 05:25:00,162.43,162.44,162.425,162.44,40300000.0
2008-04-17 05:26:00,162.44,162.45,162.42,162.44,54900000.0
2008-04-17 05:27:00,162.44,162.45,162.41,162.43,88000000.0
2008-04-17 05:28:00,162.43,162.46,162.42,162.44,104900000.0
2008-04-17 05:29:00,162.44,162.46,162.37,162.39,86800000.0
2008-04-17 05:30:00,162.39,162.4,162.36,162.37,146000000.0
2008-04-17 05:31:00,162.37,162.38,162.36,162.36,133000000.0
2008-04-17 05:32:00,162.36,162.39,162.35,162.36,180400000.0
2008-04-17 05:33:00,162.36,162.37,162.35,162.36,167400000.0
2008-04-17 05:34:00,162.36,162.36,162.27,162.31,432300000.0
2008-04-17 05:35:00,162.31,162.315,162.27,162.29,202300000.0
2008-04-17 05:36:00,162.29,162.33,162.28,162.33,88600000.0
2008-04-17 05:37:00,162.33,162.33,162.26,162.27,86300000.0
2008-04-17 05:38:00,162.27,162.3,162.27,162.28,81400000.0
2008-04-17 05:39:00,162.28,162.31,162.28,162.31,76800000.0
2008-04-17 05:40:00,162.31,162.33,162.3,162.33,52400000.0
2008-04-17 05:41:00,162.33,162.34,162.32,162.32,74500000.0
2008-04-17 05:42:00,162.32,162.34,162.32,162.33,76000000.0
2008-04-17 05:43:00,162.33,162.33,162.33,162.33,37000000.0
2008-04-17 05:44:00,162.33,162.33,162.31,162.32,28500000.0
2008-04-17 05:45:00,162.32,162.33,162.29,162.33,86800000.0
2008-04-17 05:46:00,162.33,162.34,162.32,162.34,15800000.0
2008-04-17 05:47:00,162.34,162.35,162.34,162.35,11500000.0
2008-04-17 05:48:00,162.35,162.35,162.33,162.34,17800000.0
2008-04-17 05:49:00,162.33,162.36,162.33,162.34,53900000.0
2008-04-17 05:50:00,162.34,162.35,162.34,162.34,61700000.0
2008-04-17 05:51:00,162.34,162.34,162.33,162.335,45800000.0
2008-04-17 05:52:00,162.335,162.41,162.33,162.39,72500000.0
2008-04-17 05:53:00,162.39,162.39,162.38,162.38,39900000.0
2008-04-17 05:54:00,162.38,162.39,162.33,162.33,30700000.0
2008-04-17 05:55:00,162.33,162.36,162.325,162.35,69600000.0
2008-04-17 05:56:00,162.35,162.35,162.32,162.32,122500000.0
2008-04-17 05:57:00,162.32,162.34,162.32,162.34,267000000.0
2008-04-17 05:58:00,162.34,162.35,162.33,162.33,137500000.0
2008-04-17 05:59:00,162.33,162.34,162.32,162.33,119000000.0
2008-04-17 06:00:00,162.33,162.37,162.32,162.33,133300000.0
2008-04-17 06:01:00,162.33,162.34,162.32,162.34,107300000.0
2008-04-17 06:02:00,162.34,162.34,162.32,162.32,48500000.0
2008-04-17 06:03:00,162.32,162.32,162.29,162.29,132400000.0
2008-04-17 06:04:00,162.29,162.3,162.26,162.285,102700000.0
2008-04-17 06:05:00,162.285,162.29,162.19,162.19,42400000.0
2008-04-17 06:06:00,162.19,162.225,162.18,162.2,159700000.0
2008-04-17 06:07:00,162.2,162.2,162.16,162.16,153400000.0
2008-04-17 06:08:00,162.18,162.19,162.145,162.19,145600000.0
2008-04-17 06:09:00,162.19,162.25,162.175,162.23,193800000.0
2008-04-17 06:10:00,162.23,162.3,162.22,162.22,212900000.0
2008-04-17 06:11:00,162.22,162.26,162.22,162.23,108300000.0
2008-04-17 06:12:00,162.23,162.24,162.21,162.23,176600000.0
2008-04-17 06:13:00,162.23,162.265,162.23,162.255,127500000.0
2008-04-17 06:14:00,162.25,162.26,162.24,162.25,135300000.0
2008-04-17 06:15:00,162.25,162.28,162.25,162.28,184100000.0
2008-04-17 06:16:00,162.28,162.32,162.26,162.31,263000000.0
2008-04-17 06:17:00,162.31,162.32,162.28,162.285,139700000.0
2008-04-17 06:18:00,162.285,162.31,162.26,162.31,202800000.0
2008-04-17 06:19:00,162.31,162.31,162.28,162.3,73400000.0
2008-04-17 06:20:00,162.3,162.32,162.29,162.31,173000000.0
2008-04-17 06:21:00,162.31,162.32,162.29,162.29,212600000.0
2008-04-17 06:22:00,162.29,162.29,162.26,162.27,311900000.0
2008-04-17 06:23:00,162.27,162.31,162.23,162.3,141400000.0
2008-04-17 06:24:00,162.3,162.3,162.28,162.29,128200000.0
2008-04-17 06:25:00,162.29,162.31,162.29,162.31,18900000.0
2008-04-17 06:26:00,162.31,162.31,162.29,162.31,41200000.0
2008-04-17 06:27:00,162.31,162.38,162.31,162.37,119200000.0
2008-04-17 06:28:00,162.37,162.38,162.33,162.36,147400000.0
2008-04-17 06:29:00,162.36,162.38,162.36,162.38,80500000.0
2008-04-17 06:30:00,162.38,162.48,162.38,162.41,224400000.0
2008-04-17 06:31:00,162.44,162.58,162.41,162.47,514800000.0
2008-04-17 06:32:00,162.46,162.47,162.43,162.465,116700000.0
2008-04-17 06:33:00,162.465,162.475,162.44,162.46,167900000.0
2008-04-17 06:34:00,162.45,162.48,162.42,162.46,290400000.0
2008-04-17 06:35:00,162.46,162.53,162.43,162.45,277900000.0
2008-04-17 06:36:00,162.45,162.45,162.39,162.39,181000000.0
2008-04-17 06:37:00,162.39,162.43,162.37,162.39,126600000.0
2008-04-17 06:38:00,162.39,162.41,162.38,162.39,95000000.0
2008-04-17 06:39:00,162.39,162.4,162.34,162.35,77200000.0
2008-04-17 06:40:00,162.35,162.36,162.33,162.36,69200000.0
2008-04-17 06:41:00,162.36,162.4,162.36,162.4,67900000.0
2008-04-17 06:42:00,162.4,162.42,162.385,162.39,68500000.0
2008-04-17 06:43:00,162.385,162.42,162.38,162.41,39600000.0
2008-04-17 06:44:00,162.41,162.42,162.37,162.37,67600000.0
2008-04-17 06:45:00,162.37,162.4,162.35,162.38,98800000.0
2008-04-17 06:46:00,162.38,162.42,162.38,162.4,78600000.0
2008-04-17 06:47:00,162.4,162.42,162.39,162.4,105600000.0
2008-04-17 06:48:00,162.4,162.42,162.4,162.41,67900000.0
2008-04-17 06:49:00,162.41,162.41,162.31,162.35,105400000.0
2008-04-17 06:50:00,162.36,162.42,162.36,162.41,106800000.0
2008-04-17 06:51:00,162.41,162.41,162.36,162.37,63200000.0
2008-04-17 06:52:00,162.37,162.38,162.36,162.36,34900000.0
2008-04-17 06:53:00,162.36,162.37,162.34,162.36,65900000.0
2008-04-17 06:54:00,162.36,162.37,162.33,162.335,145500000.0
2008-04-17 06:55:00,162.335,162.34,162.33,162.34,188900000.0
2008-04-17 06:56:00,162.34,162.36,162.34,162.35,59000000.0
2008-04-17 06:57:00,162.35,162.36,162.34,162.35,60000000.0
2008-04-17 06:58:00,162.35,162.36,162.33,162.34,73400000.0
2008-04-17 06:59:00,162.34,162.34,162.32,162.32,91600000.0
2008-04-17 07:00:00,162.32,162.37,162.32,162.35,58800000.0
2008-04-17 07:01:00,162.35,162.36,162.34,162.35,74100000.0
2008-04-17 07:02:00,162.35,162.38,162.33,162.33,116200000.0
2008-04-17 07:03:00,162.33,162.36,162.33,162.34,185200000.0
2008-04-17 07:04:00,162.34,162.37,162.34,162.35,118000000.0
2008-04-17 07:05:00,162.35,162.38,162.345,162.35,185500000.0
2008-04-17 07:06:00,162.35,162.37,162.325,162.34,171100000.0
2008-04-17 07:07:00,162.34,162.38,162.34,162.38,231300000.0
2008-04-17 07:08:00,162.38,162.45,162.38,162.41,338600000.0
2008-04-17 07:09:00,162.41,162.51,162.41,162.51,238300000.0
2008-04-17 07:10:00,162.51,162.54,162.47,162.49,142400000.0
2008-04-17 07:11:00,162.49,162.595,162.49,162.57,232700000.0
2008-04-17 07:12:00,162.57,162.58,162.55,162.575,186200000.0
2008-04-17 07:13:00,162.575,162.58,162.53,162.55,139300000.0
2008-04-17 07:14:00,162.55,162.55,162.5,162.54,183900000.0
2008-04-17 07:15:00,162.54,162.61,162.54,162.61,275000000.0
2008-04-17 07:16:00,162.605,162.64,162.6,162.63,264900000.0
2008-04-17 07:17:00,162.63,162.67,162.63,162.65,134300000.0
2008-04-17 07:18:00,162.65,162.65,162.57,162.62,145200000.0
2008-04-17 07:19:00,162.62,162.62,162.6,162.62,153400000.0
2008-04-17 07:20:00,162.62,162.62,162.58,162.59,169400000.0
2008-04-17 07:21:00,162.59,162.59,162.56,162.58,182700000.0
2008-04-17 07:22:00,162.58,162.58,162.54,162.56,179300000.0
2008-04-17 07:23:00,162.56,162.59,162.54,162.56,247400000.0
2008-04-17 07:24:00,162.56,162.57,162.56,162.56,71400000.0
2008-04-17 07:25:00,162.56,162.56,162.54,162.54,72900000.0
2008-04-17 07:26:00,162.54,162.56,162.53,162.56,83900000.0
2008-04-17 07:27:00,162.56,162.69,162.56,162.63,198900000.0
2008-04-17 07:28:00,162.63,162.7,162.62,162.69,157700000.0
2008-04-17 07:29:00,162.69,162.74,162.65,162.735,160500000.0
2008-04-17 07:30:00,162.74,162.74,162.71,162.71,192600000.0
2008-04-17 07:31:00,162.71,162.73,162.705,162.72,126500000.0
2008-04-17 07:32:00,162.72,162.73,162.65,162.68,189900000.0
2008-04-17 07:33:00,162.68,162.74,162.67,162.74,159800000.0
2008-04-17 07:34:00,162.74,162.76,162.73,162.75,100700000.0
2008-04-17 07:35:00,162.75,162.83,162.75,162.81,107300000.0
2008-04-17 07:36:00,162.81,162.81,162.74,162.77,162800000.0
2008-04-17 07:37:00,162.77,162.78,162.74,162.76,96900000.0
2008-04-17 07:38:00,162.76,162.8,162.76,162.785,96100000.0
2008-04-17 07:39:00,162.785,162.795,162.76,162.76,194000000.0
2008-04-17 07:40:00,162.76,162.79,162.72,162.77,350600000.0
2008-04-17 07:41:00,162.77,162.79,162.755,162.77,130700000.0
2008-04-17 07:42:00,162.77,162.78,162.72,162.72,84300000.0
2008-04-17 07:43:00,162.72,162.72,162.69,162.69,56200000.0
2008-04-17 07:44:00,162.69,162.71,162.68,162.68,246200000.0
2008-04-17 07:45:00,162.68,162.7,162.67,162.68,174900000.0
2008-04-17 07:46:00,162.68,162.7,162.67,162.68,175300000.0
2008-04-17 07:47:00,162.68,162.69,162.67,162.68,137600000.0
2008-04-17 07:48:00,162.68,162.69,162.63,162.63,119071000.0
2008-04-17 07:49:00,162.66,162.66,162.64,162.65,20800000.0
2008-04-17 07:50:00,162.65,162.66,162.605,162.61,199900000.0
2008-04-17 07:51:00,162.61,162.63,162.6,162.63,130800000.0
2008-04-17 07:52:00,162.63,162.645,162.61,162.63,54094558.0
2008-04-17 07:53:00,162.63,162.65,162.63,162.65,85500000.0
2008-04-17 07:54:00,162.65,162.65,162.63,162.64,89800000.0
2008-04-17 07:55:00,162.65,162.66,162.63,162.655,976799999.0
2008-04-17 07:56:00,162.655,162.695,162.655,162.68,1025099997.0
2008-04-17 07:57:00,162.68,162.69,162.67,162.68,841700000.0
2008-04-17 07:58:00,162.68,162.71,162.67,162.71,471700001.0
2008-04-17 07:59:00,162.71,162.76,162.7,162.76,746800000.0
2008-04-17 08:00:00,162.76,162.76,162.67,162.7,609200000.0
2008-04-17 08:01:00,162.7,162.72,162.61,162.61,357900000.0
2008-04-17 08:02:00,162.61,162.615,162.52,162.57,474100000.0
2008-04-17 08:03:00,162.57,162.59,162.515,162.525,662200000.0
2008-04-17 08:04:00,162.53,162.54,162.5,162.5,594700000.0
2008-04-17 08:05:00,162.5,162.565,162.49,162.55,325400001.0
2008-04-17 08:06:00,162.55,162.59,162.53,162.59,233300000.0
2008-04-17 08:07:00,162.59,162.59,162.55,162.55,404700000.0
2008-04-17 08:08:00,162.55,162.64,162.545,162.64,496200000.0
2008-04-17 08:09:00,162.64,162.72,162.64,162.69,402900000.0
2008-04-17 08:10:00,162.69,162.7,162.69,162.69,474400000.0
2008-04-17 08:11:00,162.69,162.695,162.66,162.665,511300000.0
2008-04-17 08:12:00,162.665,162.685,162.655,162.68,516200000.0
2008-04-17 08:13:00,162.68,162.685,162.58,162.58,437700000.0
2008-04-17 08:14:00,162.58,162.655,162.58,162.645,332900000.0
2008-04-17 08:15:00,162.645,162.66,162.635,162.645,342900000.0
2008-04-17 08:16:00,162.64,162.695,162.62,162.68,456100000.0
2008-04-17 08:17:00,162.68,162.73,162.68,162.7,643600000.0
2008-04-17 08:18:00,162.7,162.7,162.655,162.655,507300000.0
2008-04-17 08:19:00,162.655,162.665,162.635,162.645,322600000.0
2008-04-17 08:20:00,162.645,162.645,162.615,162.63,398400000.0
2008-04-17 08:21:00,162.63,162.63,162.58,162.6,691900000.0
2008-04-17 08:22:00,162.6,162.63,162.6,162.62,353500000.0
2008-04-17 08:23:00,162.62,162.71,162.62,162.675,293700000.0
2008-04-17 08:24:00,162.675,162.71,162.655,162.68,439800000.0
2008-04-17 08:25:00,162.68,162.685,162.64,162.66,371100000.0
2008-04-17 08:26:00,162.655,162.68,162.63,162.665,398900000.0
2008-04-17 08:27:00,162.665,162.675,162.635,162.66,440100000.0
2008-04-17 08:28:00,162.67,162.69,162.61,162.61,294200000.0
2008-04-17 08:29:00,162.61,162.67,162.605,162.64,234300000.0
2008-04-17 08:30:00,162.64,162.67,162.57,162.59,196000000.0
2008-04-17 08:31:00,162.59,162.66,162.58,162.64,283700000.0
2008-04-17 08:32:00,162.64,162.64,162.575,162.59,299500000.0
2008-04-17 08:33:00,162.59,162.6,162.57,162.59,226300000.0
2008-04-17 08:34:00,162.6,162.635,162.59,162.63,203200000.0
2008-04-17 08:35:00,162.63,162.63,162.58,162.59,327800000.0
2008-04-17 08:36:00,162.59,162.61,162.585,162.59,358100000.0
2008-04-17 08:37:00,162.595,162.615,162.575,162.585,290300000.0
2008-04-17 08:38:00,162.58,162.59,162.58,162.59,395100000.0
2008-04-17 08:39:00,162.585,162.61,162.54,162.545,248000000.0
2008-04-17 08:40:00,162.545,162.56,162.53,162.56,125600000.0
2008-04-17 08:41:00,162.56,162.6,162.545,162.6,283700000.0
2008-04-17 08:42:00,162.6,162.62,162.58,162.59,125500000.0
2008-04-17 08:43:00,162.59,162.62,162.58,162.59,270000000.0
2008-04-17 08:44:00,162.595,162.595,162.52,162.54,226000000.0
2008-04-17 08:45:00,162.55,162.59,162.45,162.45,333000001.0
2008-04-17 08:46:00,162.45,162.55,162.45,162.535,371100000.0
2008-04-17 08:47:00,162.535,162.57,162.495,162.505,327500000.0
2008-04-17 08:48:00,162.505,162.515,162.485,162.49,250500000.0
2008-04-17 08:49:00,162.48,162.56,162.465,162.525,291200000.0
2008-04-17 08:50:00,162.525,162.55,162.46,162.48,199700000.0
2008-04-17 08:51:00,162.48,162.61,162.48,162.52,443500000.0
2008-04-17 08:52:00,162.52,162.58,162.49,162.58,713100001.0
2008-04-17 08:53:00,162.58,162.61,162.525,162.6,605499999.0
2008-04-17 08:54:00,162.6,162.67,162.55,162.6,566100000.0
2008-04-17 08:55:00,162.6,162.63,162.55,162.57,468800000.0
2008-04-17 08:56:00,162.56,162.66,162.56,162.66,628500000.0
2008-04-17 08:57:00,162.66,162.66,162.6,162.655,369300000.0
2008-04-17 08:58:00,162.655,162.655,162.58,162.61,239300000.0
2008-04-17 08:59:00,162.61,162.63,162.595,162.6,71700000.0
2008-04-17 09:00:00,162.6,162.64,162.6,162.64,89300000.0
2008-04-17 09:01:00,162.64,162.72,162.64,162.72,94600000.0
2008-04-17 09:02:00,162.725,162.74,162.695,162.74,79400000.0
2008-04-17 09:03:00,162.74,162.785,162.73,162.75,64500000.0
2008-04-17 09:04:00,162.745,162.785,162.74,162.785,59400000.0
2008-04-17 09:05:00,162.785,162.795,162.745,162.765,77300000.0
2008-04-17 09:06:00,162.765,162.79,162.755,162.77,73900000.0
2008-04-17 09:07:00,162.77,162.775,162.75,162.755,63400000.0
2008-04-17 09:08:00,162.755,162.765,162.735,162.745,50600000.0
2008-04-17 09:09:00,162.745,162.77,162.69,162.695,57500000.0
2008-04-17 09:10:00,162.695,162.695,162.655,162.69,66700000.0
2008-04-17 09:11:00,162.69,162.695,162.67,162.675,51000000.0
2008-04-17 09:12:00,162.675,162.68,162.665,162.68,58000000.0
2008-04-17 09:13:00,162.68,162.75,162.68,162.735,125300000.0
2008-04-17 09:14:00,162.735,162.765,162.705,162.745,53600000.0
2008-04-17 09:15:00,162.745,162.755,162.71,162.725,72700000.0
2008-04-17 09:16:00,162.725,162.725,162.68,162.695,51600000.0
2008-04-17 09:17:00,162.695,162.71,162.645,162.645,61800000.0
2008-04-17 09:18:00,162.645,162.675,162.64,162.655,61100000.0
2008-04-17 09:19:00,162.655,162.67,162.63,162.635,236700000.0
2008-04-17 09:20:00,162.635,162.665,162.62,162.62,273400000.0
2008-04-17 09:21:00,162.62,162.685,162.62,162.665,117700000.0
2008-04-17 09:22:00,162.665,162.68,162.65,162.675,82900000.0
2008-04-17 09:23:00,162.675,162.695,162.66,162.665,57500000.0
2008-04-17 09:24:00,162.675,162.675,162.655,162.665,220000000.0
2008-04-17 09:25:00,162.665,162.67,162.655,162.66,196600000.0
2008-04-17 09:26:00,162.66,162.665,162.625,162.64,107100000.0
2008-04-17 09:27:00,162.64,162.655,162.615,162.615,178400000.0
2008-04-17 09:28:00,162.615,162.62,162.56,162.565,162100000.0
2008-04-17 09:29:00,162.565,162.63,162.565,162.6,319300000.0
2008-04-17 09:30:00,162.6,162.62,162.59,162.605,615300000.0
2008-04-17 09:31:00,162.605,162.625,162.595,162.605,75400000.0
2008-04-17 09:32:00,162.605,162.64,162.59,162.62,190500000.0
2008-04-17 09:33:00,162.62,162.625,162.595,162.605,814700000.0
2008-04-17 09:34:00,162.605,162.61,162.55,162.55,514800000.0
2008-04-17 09:35:00,162.55,162.59,162.55,162.555,115000000.0
2008-04-17 09:36:00,162.555,162.585,162.55,162.55,117600000.0
2008-04-17 09:37:00,162.55,162.56,162.52,162.53,308400000.0
2008-04-17 09:38:00,162.53,162.58,162.525,162.57,104000000.0
2008-04-17 09:39:00,162.575,162.6,162.545,162.56,109400000.0
2008-04-17 09:40:00,162.56,162.59,162.555,162.585,138000000.0
2008-04-17 09:41:00,162.585,162.63,162.58,162.63,82100000.0
2008-04-17 09:42:00,162.625,162.63,162.6,162.6,99700000.0
2008-04-17 09:43:00,162.595,162.595,162.545,162.55,91400000.0
2008-04-17 09:44:00,162.535,162.54,162.46,162.505,527600000.0
2008-04-17 09:45:00,162.505,162.565,162.5,162.53,103100000.0
2008-04-17 09:46:00,162.54,162.54,162.44,162.46,107300000.0
2008-04-17 09:47:00,162.46,162.465,162.42,162.45,95500000.0
2008-04-17 09:48:00,162.45,162.55,162.44,162.515,125000000.0
2008-04-17 09:49:00,162.515,162.57,162.495,162.54,91300000.0
2008-04-17 09:50:00,162.535,162.54,162.49,162.5,99600000.0
2008-04-17 09:51:00,162.5,162.5,162.4,162.405,355400000.0
2008-04-17 09:52:00,162.41,162.46,162.405,162.43,369400000.0
2008-04-17 09:53:00,162.43,162.45,162.4,162.415,148800000.0
2008-04-17 09:54:00,162.41,162.44,162.405,162.42,312400000.0
2008-04-17 09:55:00,162.425,162.48,162.41,162.425,749300000.0
2008-04-17 09:56:00,162.42,162.515,162.42,162.505,114900000.0
2008-04-17 09:57:00,162.505,162.51,162.475,162.49,160500000.0
2008-04-17 09:58:00,162.48,162.575,162.48,162.5,86800000.0
2008-04-17 09:59:00,162.505,162.59,162.495,162.565,82600000.0
2008-04-17 10:00:00,162.565,162.575,162.535,162.565,103400000.0
2008-04-17 10:01:00,162.56,162.575,162.52,162.54,96700000.0
2008-04-17 10:02:00,162.54,162.57,162.505,162.56,104000000.0
2008-04-17 10:03:00,162.565,162.59,162.53,162.58,99900000.0
2008-04-17 10:04:00,162.58,162.6,162.53,162.565,109900000.0
2008-04-17 10:05:00,162.565,162.58,162.55,162.58,88700000.0
2008-04-17 10:06:00,162.59,162.65,162.57,162.65,131600000.0
2008-04-17 10:07:00,162.635,162.65,162.6,162.635,106400000.0
2008-04-17 10:08:00,162.635,162.655,162.615,162.625,129600000.0
2008-04-17 10:09:00,162.625,162.64,162.58,162.63,101500000.0
2008-04-17 10:10:00,162.63,162.64,162.59,162.61,100500000.0
2008-04-17 10:11:00,162.605,162.63,162.59,162.615,110500000.0
2008-04-17 10:12:00,162.615,162.665,162.595,162.63,116200000.0
2008-04-17 10:13:00,162.63,162.645,162.62,162.625,56700000.0
2008-04-17 10:14:00,162.625,162.66,162.625,162.63,68000000.0
2008-04-17 10:15:00,162.63,162.635,162.625,162.63,42000000.0
2008-04-17 10:16:00,162.63,162.685,162.63,162.665,70400000.0
2008-04-17 10:17:00,162.665,162.665,162.625,162.64,41600000.0
2008-04-17 10:18:00,162.64,162.645,162.625,162.625,19100000.0
2008-04-17 10:19:00,162.625,162.64,162.625,162.625,41700000.0
2008-04-17 10:20:00,162.625,162.625,162.59,162.61,101700000.0
2008-04-17 10:21:00,162.61,162.61,162.58,162.61,89600000.0
2008-04-17 10:22:00,162.61,162.635,162.6,162.62,64500000.0
2008-04-17 10:23:00,162.62,162.625,162.595,162.625,68000000.0
2008-04-17 10:24:00,162.625,162.64,162.605,162.61,79900000.0
2008-04-17 10:25:00,162.615,162.615,162.585,162.59,65400000.0
2008-04-17 10:26:00,162.59,162.655,162.59,162.64,92200000.0
2008-04-17 10:27:00,162.64,162.66,162.63,162.64,99100000.0
2008-04-17 10:28:00,162.64,162.665,162.6,162.65,77500000.0
2008-04-17 10:29:00,162.65,162.65,162.615,162.635,66900000.0
2008-04-17 10:30:00,162.635,162.635,162.595,162.62,97900000.0
2008-04-17 10:31:00,162.62,162.62,162.58,162.59,80500000.0
2008-04-17 10:32:00,162.59,162.605,162.58,162.59,67500000.0
2008-04-17 10:33:00,162.59,162.605,162.585,162.595,88500000.0
2008-04-17 10:34:00,162.595,162.615,162.59,162.6,95600000.0
2008-04-17 10:35:00,162.6,162.61,162.58,162.605,83800000.0
2008-04-17 10:36:00,162.605,162.61,162.585,162.6,45900000.0
2008-04-17 10:37:00,162.6,162.605,162.585,162.595,374100000.0
2008-04-17 10:38:00,162.595,162.63,162.595,162.605,89800000.0
2008-04-17 10:39:00,162.61,162.61,162.575,162.59,52300000.0
2008-04-17 10:40:00,162.59,162.6,162.58,162.585,54800000.0
2008-04-17 10:41:00,162.585,162.59,162.565,162.57,19800000.0
2008-04-17 10:42:00,162.57,162.575,162.505,162.525,38900000.0
2008-04-17 10:43:00,162.53,162.53,162.495,162.495,47400000.0
2008-04-17 10:44:00,162.495,162.5,162.405,162.435,58800000.0
2008-04-17 10:45:00,162.44,162.45,162.425,162.43,70000000.0
2008-04-17 10:46:00,162.435,162.475,162.43,162.46,58900000.0
2008-04-17 10:47:00,162.46,162.52,162.455,162.5,74500000.0
2008-04-17 10:48:00,162.51,162.545,162.495,162.505,52100000.0
2008-04-17 10:49:00,162.505,162.505,162.44,162.45,413300000.0
2008-04-17 10:50:00,162.45,162.53,162.445,162.47,125100000.0
2008-04-17 10:51:00,162.47,162.525,162.47,162.505,70600000.0
2008-04-17 10:52:00,162.505,162.565,162.5,162.545,107200000.0
2008-04-17 10:53:00,162.545,162.58,162.54,162.55,76900000.0
2008-04-17 10:54:00,162.555,162.56,162.475,162.5,232700000.0
2008-04-17 10:55:00,162.505,162.52,162.48,162.505,142700000.0
2008-04-17 10:56:00,162.505,162.59,162.505,162.555,79700000.0
2008-04-17 10:57:00,162.555,162.585,162.55,162.575,65500000.0
2008-04-17 10:58:00,162.575,162.595,162.565,162.575,73000000.0
2008-04-17 10:59:00,162.575,162.605,162.565,162.565,65900000.0
2008-04-17 11:00:00,162.565,162.625,162.56,162.605,68400000.0
2008-04-17 11:01:00,162.605,162.615,162.595,162.615,31800000.0
2008-04-17 11:02:00,162.615,162.615,162.575,162.59,43500000.0
2008-04-17 11:03:00,162.58,162.58,162.52,162.53,54800000.0
2008-04-17 11:04:00,162.54,162.57,162.535,162.56,69800000.0
2008-04-17 11:05:00,162.56,162.56,162.535,162.54,53400000.0
2008-04-17 11:06:00,162.54,162.56,162.525,162.53,47900000.0
2008-04-17 11:07:00,162.535,162.56,162.525,162.545,73900000.0
2008-04-17 11:08:00,162.545,162.595,162.545,162.595,46800000.0
2008-04-17 11:09:00,162.595,162.595,162.565,162.57,56600000.0
2008-04-17 11:10:00,162.57,162.57,162.54,162.545,92300000.0
2008-04-17 11:11:00,162.545,162.58,162.53,162.575,63400000.0
2008-04-17 11:12:00,162.575,162.58,162.51,162.56,60300000.0
2008-04-17 11:13:00,162.56,162.625,162.55,162.615,72000000.0
2008-04-17 11:14:00,162.615,162.64,162.6,162.62,37100000.0
2008-04-17 11:15:00,162.625,162.64,162.605,162.615,64900000.0
2008-04-17 11:16:00,162.615,162.72,162.61,162.705,79800000.0
2008-04-17 11:17:00,162.705,162.78,162.695,162.705,255700000.0
2008-04-17 11:18:00,162.705,162.725,162.635,162.645,370200000.0
2008-04-17 11:19:00,162.655,162.84,162.655,162.835,279200000.0
2008-04-17 11:20:00,162.835,162.87,162.815,162.825,259000000.0
2008-04-17 11:21:00,162.825,162.85,162.8,162.83,191400000.0
2008-04-17 11:22:00,162.83,162.83,162.8,162.8,309700000.0
2008-04-17 11:23:00,162.8,162.815,162.725,162.8,298200000.0
2008-04-17 11:24:00,162.8,162.835,162.785,162.825,467400000.0
2008-04-17 11:25:00,162.82,162.835,162.8,162.82,448400000.0
2008-04-17 11:26:00,162.82,162.83,162.705,162.725,329300000.0
2008-04-17 11:27:00,162.725,162.745,162.715,162.745,212400000.0
2008-04-17 11:28:00,162.75,162.825,162.75,162.79,270300000.0
2008-04-17 11:29:00,162.79,162.79,162.725,162.745,245100000.0
2008-04-17 11:30:00,162.75,162.78,162.715,162.775,271700000.0
2008-04-17 11:31:00,162.775,162.825,162.755,162.815,301300000.0
2008-04-17 11:32:00,162.815,162.82,162.775,162.815,407300000.0
2008-04-17 11:33:00,162.815,162.815,162.795,162.805,363400000.0
2008-04-17 11:34:00,162.805,162.815,162.79,162.795,250100000.0
2008-04-17 11:35:00,162.795,162.83,162.79,162.795,248200000.0
2008-04-17 11:36:00,162.795,162.82,162.795,162.815,343500000.0
2008-04-17 11:37:00,162.805,162.865,162.805,162.855,379500000.0
2008-04-17 11:38:00,162.855,162.87,162.84,162.865,608600000.0
2008-04-17 11:39:00,162.87,162.905,162.835,162.895,388700000.0
2008-04-17 11:40:00,162.895,162.92,162.87,162.88,298600000.0
2008-04-17 11:41:00,162.88,162.93,162.84,162.92,256600000.0
2008-04-17 11:42:00,162.92,162.985,162.92,162.98,337800000.0
2008-04-17 11:43:00,162.98,162.98,162.965,162.97,268800000.0
2008-04-17 11:44:00,162.975,162.985,162.965,162.97,259200000.0
2008-04-17 11:45:00,162.97,162.98,162.93,162.935,332500000.0
2008-04-17 11:46:00,162.93,162.96,162.93,162.95,296400000.0
2008-04-17 11:47:00,162.95,162.98,162.92,162.93,278100000.0
2008-04-17 11:48:00,162.93,162.98,162.93,162.97,391400000.0
2008-04-17 11:49:00,162.97,162.975,162.925,162.95,318900000.0
2008-04-17 11:50:00,162.95,162.965,162.915,162.965,373200000.0
2008-04-17 11:51:00,162.965,162.98,162.95,162.975,291900000.0
2008-04-17 11:52:00,162.975,162.99,162.97,162.985,82200000.0
2008-04-17 11:53:00,162.985,162.985,162.905,162.955,258500000.0
2008-04-17 11:54:00,162.955,162.96,162.925,162.95,326200000.0
2008-04-17 11:55:00,162.95,162.965,162.905,162.91,398000000.0
2008-04-17 11:56:00,162.905,162.925,162.86,162.86,399600000.0
2008-04-17 11:57:00,162.86,162.92,162.845,162.9,374800000.0
2008-04-17 11:58:00,162.895,162.91,162.86,162.885,341300000.0
2008-04-17 11:59:00,162.885,162.94,162.885,162.925,239800000.0
2008-04-17 12:00:00,162.925,162.94,162.825,162.85,399100000.0
2008-04-17 12:01:00,162.85,162.91,162.85,162.885,321700000.0
2008-04-17 12:02:00,162.885,162.935,162.82,162.895,458300000.0
2008-04-17 12:03:00,162.895,162.91,162.885,162.9,282500000.0
2008-04-17 12:04:00,162.9,162.9,162.855,162.87,344200000.0
2008-04-17 12:05:00,162.87,162.9,162.87,162.885,315900000.0
2008-04-17 12:06:00,162.885,162.915,162.8,162.825,223800000.0
2008-04-17 12:07:00,162.835,162.87,162.8,162.845,155400000.0
2008-04-17 12:08:00,162.845,162.865,162.8,162.86,274700000.0
2008-04-17 12:09:00,162.86,162.88,162.845,162.845,242600000.0
2008-04-17 12:10:00,162.845,162.915,162.815,162.845,275700000.0
2008-04-17 12:11:00,162.845,162.885,162.82,162.855,279800000.0
2008-04-17 12:12:00,162.855,162.865,162.82,162.82,145200000.0
2008-04-17 12:13:00,162.82,162.845,162.785,162.845,194800000.0
2008-04-17 12:14:00,162.845,162.86,162.8,162.86,232100000.0
2008-04-17 12:15:00,162.86,162.87,162.83,162.86,250000000.0
2008-04-17 12:16:00,162.86,162.93,162.83,162.845,222800000.0
2008-04-17 12:17:00,162.845,162.9,162.845,162.875,215200000.0
2008-04-17 12:18:00,162.875,162.93,162.875,162.93,173500000.0
2008-04-17 12:19:00,162.93,162.94,162.87,162.93,217500000.0
2008-04-17 12:20:00,162.94,163.035,162.935,163.025,437900000.0
2008-04-17 12:21:00,163.035,163.035,162.96,162.995,358600000.0
2008-04-17 12:22:00,162.995,163.02,162.995,163.015,187400000.0
2008-04-17 12:23:00,163.015,163.04,163.015,163.04,192500000.0
2008-04-17 12:24:00,163.04,163.185,163.04,163.115,304100000.0
2008-04-17 12:25:00,163.115,163.19,163.105,163.155,262986959.0
2008-04-17 12:26:00,163.155,163.19,163.095,163.095,318000000.0
2008-04-17 12:27:00,163.095,163.19,163.08,163.185,295600000.0
2008-04-17 12:28:00,163.18,163.18,163.115,163.15,360800000.0
2008-04-17 12:29:00,163.155,163.19,163.13,163.165,249200000.0
2008-04-17 12:30:00,163.165,163.18,163.07,163.105,354500000.0
2008-04-17 12:31:00,163.1,163.14,163.045,163.14,468200000.0
2008-04-17 12:32:00,163.145,163.195,163.02,163.045,837800000.0
2008-04-17 12:33:00,163.04,163.165,163.04,163.09,361700000.0
2008-04-17 12:34:00,163.095,163.18,163.045,163.085,379600000.0
2008-04-17 12:35:00,163.09,163.155,163.085,163.085,453900000.0
2008-04-17 12:36:00,163.085,163.105,163.04,163.055,476900000.0
2008-04-17 12:37:00,163.055,163.15,163.045,163.115,343200000.0
2008-04-17 12:38:00,163.115,163.135,163.035,163.095,424800000.0
2008-04-17 12:39:00,163.09,163.17,163.055,163.12,357700000.0
2008-04-17 12:40:00,163.12,163.19,163.075,163.105,337600000.0
2008-04-17 12:41:00,163.105,163.16,163.08,163.08,296000000.0
2008-04-17 12:42:00,163.08,163.11,163.06,163.095,289300000.0
2008-04-17 12:43:00,163.095,163.1,162.965,163.015,387500000.0
2008-04-17 12:44:00,163.015,163.06,162.945,163.05,374600000.0
2008-04-17 12:45:00,163.05,163.105,163.045,163.095,352100000.0
2008-04-17 12:46:00,163.095,163.125,163.085,163.11,360500000.0
2008-04-17 12:47:00,163.11,163.15,163.09,163.095,336500000.0
2008-04-17 12:48:00,163.095,163.18,163.075,163.165,336300000.0
2008-04-17 12:49:00,163.165,163.19,163.115,163.13,377000000.0
2008-04-17 12:50:00,163.13,163.16,163.105,163.155,304600000.0
2008-04-17 12:51:00,163.155,163.18,163.14,163.155,362400000.0
2008-04-17 12:52:00,163.155,163.19,163.135,163.135,383300000.0
2008-04-17 12:53:00,163.145,163.145,163.07,163.08,338300000.0
2008-04-17 12:54:00,163.085,163.14,163.075,163.12,300200000.0
2008-04-17 12:55:00,163.12,163.14,163.1,163.135,373900000.0
2008-04-17 12:56:00,163.14,163.145,163.1,163.12,263000000.0
2008-04-17 12:57:00,163.12,163.125,163.095,163.115,274000000.0
2008-04-17 12:58:00,163.115,163.13,163.105,163.115,346000000.0
2008-04-17 12:59:00,163.125,163.13,163.075,163.075,404200000.0
2008-04-17 13:00:00,163.075,163.085,163.005,163.05,418400000.0
2008-04-17 13:01:00,163.05,163.085,163.015,163.025,400600000.0
2008-04-17 13:02:00,163.025,163.045,163.005,163.025,405500000.0
2008-04-17 13:03:00,163.025,163.04,162.975,163.015,458300000.0
2008-04-17 13:04:00,163.01,163.01,162.935,162.98,384200000.0
2008-04-17 13:05:00,162.98,162.995,162.95,162.985,360500000.0
2008-04-17 13:06:00,162.98,163.0,162.89,162.9,398300000.0
2008-04-17 13:07:00,162.9,162.925,162.845,162.865,406500000.0
2008-04-17 13:08:00,162.865,162.905,162.845,162.9,527800000.0
2008-04-17 13:09:00,162.9,162.955,162.89,162.93,494400000.0
2008-04-17 13:10:00,162.93,162.97,162.905,162.96,501200000.0
2008-04-17 13:11:00,162.96,163.005,162.88,162.885,302100000.0
2008-04-17 13:12:00,162.885,163.01,162.88,162.975,258900000.0
2008-04-17 13:13:00,162.975,162.985,162.965,162.965,304200000.0
2008-04-17 13:14:00,162.965,162.985,162.93,162.945,386900000.0
2008-04-17 13:15:00,162.945,162.945,162.89,162.895,383100000.0
2008-04-17 13:16:00,162.895,162.925,162.895,162.905,348200000.0
2008-04-17 13:17:00,162.905,162.935,162.87,162.885,307700000.0
2008-04-17 13:18:00,162.885,162.92,162.845,162.855,258700000.0
2008-04-17 13:19:00,162.85,162.875,162.84,162.855,283200000.0
2008-04-17 13:20:00,162.855,162.865,162.84,162.855,268600000.0
2008-04-17 13:21:00,162.855,162.86,162.85,162.855,239600000.0
2008-04-17 13:22:00,162.855,162.89,162.82,162.82,277000000.0
2008-04-17 13:23:00,162.82,162.86,162.82,162.86,214300000.0
2008-04-17 13:24:00,162.85,162.9,162.85,162.9,111700000.0
2008-04-17 13:25:00,162.905,162.945,162.9,162.945,263500000.0
2008-04-17 13:26:00,162.945,162.98,162.94,162.975,307500000.0
2008-04-17 13:27:00,162.975,163.015,162.945,162.97,373600000.0
2008-04-17 13:28:00,162.97,163.005,162.96,163.0,411400000.0
2008-04-17 13:29:00,163.0,163.02,162.985,163.01,224700000.0
2008-04-17 13:30:00,163.01,163.045,163.01,163.025,320700000.0
2008-04-17 13:31:00,163.02,163.03,163.015,163.02,212600000.0
2008-04-17 13:32:00,163.02,163.02,162.935,162.935,337700000.0
2008-04-17 13:33:00,162.935,162.945,162.91,162.925,777100000.0
2008-04-17 13:34:00,162.925,162.93,162.895,162.915,1193300000.0
2008-04-17 13:35:00,162.915,162.93,162.905,162.915,982100000.0
2008-04-17 13:36:00,162.915,162.95,162.91,162.935,867400000.0
2008-04-17 13:37:00,162.935,162.99,162.935,162.985,527500000.0
2008-04-17 13:38:00,162.985,163.005,162.955,162.965,396400000.0
2008-04-17 13:39:00,162.965,162.98,162.945,162.95,381100000.0
2008-04-17 13:40:00,162.95,162.965,162.91,162.96,234300000.0
2008-04-17 13:41:00,162.96,162.97,162.945,162.965,319100206.0
2008-04-17 13:42:00,162.965,163.04,162.965,163.02,292800000.0
2008-04-17 13:43:00,163.02,163.02,162.975,163.005,370600000.0
2008-04-17 13:44:00,163.005,163.01,162.985,162.99,372400000.0
2008-04-17 13:45:00,162.99,163.03,162.89,162.93,336500000.0
2008-04-17 13:46:00,162.935,162.935,162.78,162.86,401822849.0
2008-04-17 13:47:00,162.86,162.88,162.79,162.86,402400000.0
2008-04-17 13:48:00,162.86,162.86,162.745,162.8,424600000.0
2008-04-17 13:49:00,162.8,162.96,162.8,162.85,355700000.0
2008-04-17 13:50:00,162.85,162.935,162.85,162.905,367700000.0
2008-04-17 13:51:00,162.915,162.915,162.845,162.91,314100000.0
2008-04-17 13:52:00,162.915,162.92,162.82,162.92,299100000.0
2008-04-17 13:53:00,162.93,162.955,162.85,162.91,433800000.0
2008-04-17 13:54:00,162.905,162.925,162.88,162.88,344100000.0
2008-04-17 13:55:00,162.88,162.975,162.86,162.89,351600000.0
2008-04-17 13:56:00,162.89,162.95,162.85,162.9,387800000.0
2008-04-17 13:57:00,162.905,162.915,162.79,162.805,424600000.0
2008-04-17 13:58:00,162.805,162.815,162.75,162.77,418800000.0
2008-04-17 13:59:00,162.77,162.805,162.755,162.78,269900000.0
2008-04-17 14:00:00,162.775,162.805,162.75,162.77,388900000.0
2008-04-17 14:01:00,162.77,162.795,162.735,162.75,294500000.0
2008-04-17 14:02:00,162.75,162.845,162.75,162.81,394900000.0
2008-04-17 14:03:00,162.81,162.9,162.81,162.87,601700000.0
2008-04-17 14:04:00,162.87,162.875,162.815,162.83,771300000.0
2008-04-17 14:05:00,162.83,162.86,162.795,162.795,788100000.0
2008-04-17 14:06:00,162.795,162.81,162.78,162.805,919500000.0
2008-04-17 14:07:00,162.805,162.825,162.775,162.775,596200000.0
2008-04-17 14:08:00,162.775,162.79,162.705,162.725,420600000.0
2008-04-17 14:09:00,162.715,162.725,162.625,162.65,691500000.0
2008-04-17 14:10:00,162.645,162.715,162.645,162.68,863700000.0
2008-04-17 14:11:00,162.68,162.725,162.65,162.685,835900000.0
2008-04-17 14:12:00,162.685,162.725,162.685,162.695,1418100000.0
2008-04-17 14:13:00,162.695,162.75,162.695,162.73,1199300000.0
2008-04-17 14:14:00,162.73,162.735,162.715,162.73,353500000.0
2008-04-17 14:15:00,162.73,162.73,162.705,162.71,583700000.0
2008-04-17 14:16:00,162.71,162.715,162.675,162.685,418300000.0
2008-04-17 14:17:00,162.685,162.69,162.62,162.625,571700000.0
2008-04-17 14:18:00,162.625,162.675,162.62,162.67,852200000.0
2008-04-17 14:19:00,162.67,162.71,162.65,162.69,580500000.0
2008-04-17 14:20:00,162.685,162.78,162.675,162.745,396800000.0
2008-04-17 14:21:00,162.745,162.755,162.66,162.705,472200000.0
2008-04-17 14:22:00,162.705,162.705,162.65,162.675,432600000.0
2008-04-17 14:23:00,162.675,162.68,162.655,162.67,459500000.0
2008-04-17 14:24:00,162.67,162.685,162.635,162.645,355300000.0
2008-04-17 14:25:00,162.645,162.645,162.57,162.6,446600000.0
2008-04-17 14:26:00,162.6,162.6,162.54,162.565,264200000.0
2008-04-17 14:27:00,162.565,162.6,162.51,162.57,352000000.0
2008-04-17 14:28:00,162.57,162.675,162.57,162.67,387700000.0
2008-04-17 14:29:00,162.67,162.76,162.65,162.68,282600000.0
2008-04-17 14:30:00,162.68,162.78,162.665,162.745,494600000.0
2008-04-17 14:31:00,162.745,162.785,162.745,162.765,493300000.0
2008-04-17 14:32:00,162.765,162.775,162.72,162.735,617100000.0
2008-04-17 14:33:00,162.735,162.785,162.715,162.78,350800000.0
2008-04-17 14:34:00,162.78,162.8,162.72,162.745,430800000.0
2008-04-17 14:35:00,162.75,162.75,162.705,162.74,383700000.0
2008-04-17 14:36:00,162.74,162.755,162.675,162.675,439800000.0
2008-04-17 14:37:00,162.68,162.715,162.655,162.665,497800000.0
2008-04-17 14:38:00,162.665,162.67,162.645,162.66,545500000.0
2008-04-17 14:39:00,162.66,162.69,162.615,162.62,377900000.0
2008-04-17 14:40:00,162.62,162.655,162.615,162.625,528800000.0
2008-04-17 14:41:00,162.625,162.625,162.56,162.575,432000000.0
2008-04-17 14:42:00,162.575,162.62,162.575,162.6,455900000.0
2008-04-17 14:43:00,162.6,162.635,162.585,162.605,386400000.0
2008-04-17 14:44:00,162.605,162.62,162.57,162.605,436700000.0
2008-04-17 14:45:00,162.605,162.63,162.595,162.605,392600000.0
2008-04-17 14:46:00,162.6,162.63,162.6,162.63,367700000.0
2008-04-17 14:47:00,162.63,162.63,162.585,162.595,229000000.0
2008-04-17 14:48:00,162.595,162.635,162.595,162.61,270400000.0
2008-04-17 14:49:00,162.61,162.61,162.56,162.605,265000000.0
2008-04-17 14:50:00,162.605,162.625,162.575,162.61,188900000.0
2008-04-17 14:51:00,162.61,162.62,162.575,162.595,192000000.0
2008-04-17 14:52:00,162.595,162.64,162.59,162.61,406300000.0
2008-04-17 14:53:00,162.61,162.63,162.54,162.54,257000000.0
2008-04-17 14:54:00,162.54,162.63,162.535,162.62,260200000.0
2008-04-17 14:55:00,162.62,162.645,162.6,162.625,212100000.0
2008-04-17 14:56:00,162.625,162.64,162.61,162.63,277400000.0
2008-04-17 14:57:00,162.63,162.68,162.625,162.66,292200000.0
2008-04-17 14:58:00,162.66,162.71,162.65,162.7,233200000.0
2008-04-17 14:59:00,162.7,162.715,162.69,162.7,264500000.0
2008-04-17 15:00:00,162.7,162.71,162.68,162.705,274600000.0
2008-04-17 15:01:00,162.705,162.73,162.68,162.7,274200000.0
2008-04-17 15:02:00,162.7,162.71,162.52,162.57,303400000.0
2008-04-17 15:03:00,162.58,162.65,162.57,162.65,549300000.0
2008-04-17 15:04:00,162.645,162.645,162.58,162.62,416700000.0
2008-04-17 15:05:00,162.62,162.63,162.59,162.59,356100000.0
2008-04-17 15:06:00,162.59,162.62,162.56,162.61,380600000.0
2008-04-17 15:07:00,162.61,162.61,162.56,162.6,297100000.0
2008-04-17 15:08:00,162.6,162.63,162.575,162.615,249000000.0
2008-04-17 15:09:00,162.615,162.65,162.61,162.64,319300000.0
2008-04-17 15:10:00,162.64,162.67,162.635,162.65,274700000.0
2008-04-17 15:11:00,162.65,162.66,162.63,162.64,317400000.0
2008-04-17 15:12:00,162.64,162.66,162.635,162.65,402700000.0
2008-04-17 15:13:00,162.645,162.67,162.64,162.66,346300000.0
2008-04-17 15:14:00,162.66,162.67,162.645,162.65,254800000.0
2008-04-17 15:15:00,162.65,162.66,162.625,162.63,236600000.0
2008-04-17 15:16:00,162.63,162.685,162.615,162.66,187700000.0
2008-04-17 15:17:00,162.66,162.705,162.635,162.705,238100000.0
2008-04-17 15:18:00,162.705,162.725,162.67,162.68,217100000.0
2008-04-17 15:19:00,162.68,162.69,162.64,162.64,335900000.0
2008-04-17 15:20:00,162.64,162.685,162.63,162.68,389800000.0
2008-04-17 15:21:00,162.68,162.73,162.67,162.71,284900000.0
2008-04-17 15:22:00,162.71,162.73,162.695,162.71,368000000.0
2008-04-17 15:23:00,162.71,162.71,162.66,162.66,391000000.0
2008-04-17 15:24:00,162.66,162.66,162.645,162.645,262200000.0
2008-04-17 15:25:00,162.645,162.66,162.625,162.64,227500000.0
2008-04-17 15:26:00,162.64,162.655,162.62,162.63,368400000.0
2008-04-17 15:27:00,162.63,162.66,162.63,162.66,285300000.0
2008-04-17 15:28:00,162.66,162.66,162.63,162.63,480100000.0
2008-04-17 15:29:00,162.63,162.645,162.585,162.61,442600000.0
2008-04-17 15:30:00,162.61,162.63,162.58,162.61,409100000.0
2008-04-17 15:31:00,162.61,162.67,162.605,162.66,659300000.0
2008-04-17 15:32:00,162.66,162.68,162.63,162.635,505900000.0
2008-04-17 15:33:00,162.635,162.67,162.635,162.64,241300000.0
2008-04-17 15:34:00,162.645,162.67,162.635,162.665,187600000.0
2008-04-17 15:35:00,162.665,162.75,162.665,162.73,227800000.0
2008-04-17 15:36:00,162.725,162.735,162.68,162.715,202600000.0
2008-04-17 15:37:00,162.715,162.725,162.675,162.675,524300000.0
2008-04-17 15:38:00,162.675,162.68,162.64,162.655,453300000.0
2008-04-17 15:39:00,162.655,162.73,162.65,162.72,362200000.0
2008-04-17 15:40:00,162.72,162.77,162.65,162.735,274200000.0
2008-04-17 15:41:00,162.73,162.77,162.7,162.73,272100000.0
2008-04-17 15:42:00,162.73,162.77,162.705,162.715,300600000.0
2008-04-17 15:43:00,162.715,162.78,162.715,162.78,400600000.0
2008-04-17 15:44:00,162.78,162.835,162.765,162.795,1033600000.0
2008-04-17 15:45:00,162.795,162.805,162.755,162.78,761200000.0
2008-04-17 15:46:00,162.785,162.825,162.77,162.79,470500000.0
2008-04-17 15:47:00,162.795,162.81,162.765,162.785,565200000.0
2008-04-17 15:48:00,162.79,162.81,162.765,162.77,377100000.0
2008-04-17 15:49:00,162.77,162.8,162.735,162.74,818000000.0
2008-04-17 15:50:00,162.74,162.75,162.675,162.715,533200000.0
2008-04-17 15:51:00,162.715,162.74,162.695,162.7,838900000.0
2008-04-17 15:52:00,162.7,162.7,162.645,162.645,1173200000.0
2008-04-17 15:53:00,162.645,162.67,162.615,162.66,493900000.0
2008-04-17 15:54:00,162.66,162.66,162.615,162.63,258800000.0
2008-04-17 15:55:00,162.635,162.655,162.62,162.65,479600000.0
2008-04-17 15:56:00,162.65,162.65,162.595,162.6,853300000.0
2008-04-17 15:57:00,162.6,162.64,162.585,162.635,715600000.0
2008-04-17 15:58:00,162.64,162.73,162.64,162.73,304800000.0
2008-04-17 15:59:00,162.73,162.765,162.67,162.755,417600000.0
2008-04-17 16:00:00,162.745,162.77,162.49,162.52,415400001.0
2008-04-17 16:01:00,162.525,162.57,162.44,162.455,344500000.0
2008-04-17 16:02:00,162.455,162.47,162.39,162.42,287900000.0
2008-04-17 16:03:00,162.42,162.505,162.405,162.465,280500000.0
2008-04-17 16:04:00,162.465,162.545,162.445,162.525,355400000.0
2008-04-17 16:05:00,162.52,162.575,162.485,162.505,317800000.0
2008-04-17 16:06:00,162.5,162.585,162.465,162.57,583700000.0
2008-04-17 16:07:00,162.56,162.565,162.46,162.51,459200000.0
2008-04-17 16:08:00,162.51,162.59,162.49,162.565,545000000.0
2008-04-17 16:09:00,162.57,162.62,162.54,162.6,432100000.0
2008-04-17 16:10:00,162.6,162.655,162.565,162.635,357900000.0
2008-04-17 16:11:00,162.635,162.67,162.615,162.63,571300000.0
2008-04-17 16:12:00,162.63,162.69,162.62,162.685,390600000.0
2008-04-17 16:13:00,162.685,162.77,162.685,162.765,227200000.0
2008-04-17 16:14:00,162.765,162.88,162.765,162.84,207600000.0
2008-04-17 16:15:00,162.845,162.89,162.805,162.855,236500000.0
2008-04-17 16:16:00,162.85,162.89,162.81,162.84,279800000.0
2008-04-17 16:17:00,162.84,162.845,162.8,162.84,556600000.0
2008-04-17 16:18:00,162.84,162.84,162.76,162.795,519300000.0
2008-04-17 16:19:00,162.8,162.84,162.795,162.84,310000000.0
2008-04-17 16:20:00,162.84,162.86,162.825,162.85,294600000.0
2008-04-17 16:21:00,162.85,162.88,162.825,162.87,384700000.0
2008-04-17 16:22:00,162.87,162.93,162.855,162.86,413300000.0
2008-04-17 16:23:00,162.86,162.94,162.86,162.89,414600000.0
2008-04-17 16:24:00,162.89,162.91,162.83,162.85,355100000.0
2008-04-17 16:25:00,162.85,162.85,162.805,162.81,577900000.0
2008-04-17 16:26:00,162.81,162.87,162.805,162.87,289000000.0
2008-04-17 16:27:00,162.87,162.87,162.83,162.84,662200000.0
2008-04-17 16:28:00,162.84,162.9,162.81,162.87,356200000.0
2008-04-17 16:29:00,162.87,162.9,162.835,162.845,321000000.0
2008-04-17 16:30:00,162.845,162.845,162.76,162.82,301600000.0
2008-04-17 16:31:00,162.82,162.82,162.77,162.8,220300000.0
2008-04-17 16:32:00,162.8,162.8,162.76,162.76,252200000.0
2008-04-17 16:33:00,162.76,162.765,162.715,162.73,239100000.0
2008-04-17 16:34:00,162.74,162.77,162.725,162.725,208500000.0
2008-04-17 16:35:00,162.725,162.79,162.725,162.785,270100000.0
2008-04-17 16:36:00,162.78,162.79,162.735,162.745,284800000.0
2008-04-17 16:37:00,162.75,162.845,162.745,162.815,291600000.0
2008-04-17 16:38:00,162.815,162.895,162.8,162.895,381900000.0
2008-04-17 16:39:00,162.895,162.895,162.795,162.835,288100000.0
2008-04-17 16:40:00,162.835,162.85,162.795,162.795,379600000.0
2008-04-17 16:41:00,162.8,162.83,162.795,162.81,388000000.0
2008-04-17 16:42:00,162.81,162.835,162.81,162.83,231500000.0
2008-04-17 16:43:00,162.83,162.835,162.77,162.77,356000000.0
2008-04-17 16:44:00,162.77,162.79,162.74,162.78,449500000.0
2008-04-17 16:45:00,162.78,162.83,162.755,162.82,406400000.0
2008-04-17 16:46:00,162.82,162.85,162.815,162.84,313200000.0
2008-04-17 16:47:00,162.84,162.84,162.76,162.76,363300000.0
2008-04-17 16:48:00,162.76,162.78,162.715,162.73,337700000.0
2008-04-17 16:49:00,162.73,162.81,162.73,162.81,299900000.0
2008-04-17 16:50:00,162.81,162.825,162.78,162.78,248200000.0
2008-04-17 16:51:00,162.78,162.795,162.75,162.75,312200000.0
2008-04-17 16:52:00,162.75,162.76,162.705,162.72,438500000.0
2008-04-17 16:53:00,162.725,162.735,162.71,162.735,211300000.0
2008-04-17 16:54:00,162.735,162.735,162.685,162.685,329300000.0
2008-04-17 16:55:00,162.685,162.715,162.675,162.7,856900000.0
2008-04-17 16:56:00,162.7,162.73,162.695,162.715,556300000.0
2008-04-17 16:57:00,162.715,162.76,162.715,162.74,670200000.0
2008-04-17 16:58:00,162.745,162.85,162.73,162.85,506700000.0
2008-04-17 16:59:00,162.85,162.87,162.785,162.785,225300000.0
2008-04-17 17:00:00,162.785,162.825,162.76,162.8,188200000.0
2008-04-17 17:01:00,162.8,162.82,162.75,162.79,181100000.0
2008-04-17 17:02:00,162.79,162.79,162.71,162.73,221100000.0
2008-04-17 17:03:00,162.73,162.805,162.73,162.78,207800000.0
2008-04-17 17:04:00,162.78,162.81,162.775,162.79,209700000.0
2008-04-17 17:05:00,162.78,162.8,162.745,162.775,322300000.0
2008-04-17 17:06:00,162.765,162.83,162.765,162.775,381200000.0
2008-04-17 17:07:00,162.775,162.815,162.765,162.81,2106400000.0
2008-04-17 17:08:00,162.81,162.825,162.795,162.81,1189000000.0
2008-04-17 17:09:00,162.81,162.82,162.79,162.805,280200000.0
2008-04-17 17:10:00,162.805,162.84,162.8,162.83,203100000.0
2008-04-17 17:11:00,162.83,162.87,162.8,162.85,249800000.0
2008-04-17 17:12:00,162.85,162.865,162.85,162.85,245800000.0
2008-04-17 17:13:00,162.85,162.85,162.825,162.84,207900000.0
2008-04-17 17:14:00,162.835,162.9,162.83,162.86,197100000.0
2008-04-17 17:15:00,162.86,162.86,162.835,162.835,238800000.0
2008-04-17 17:16:00,162.835,162.88,162.79,162.85,203600000.0
2008-04-17 17:17:00,162.85,162.915,162.85,162.875,367700000.0
2008-04-17 17:18:00,162.88,162.9,162.88,162.89,196900000.0
2008-04-17 17:19:00,162.895,162.915,162.885,162.915,200500000.0
2008-04-17 17:20:00,162.92,162.93,162.835,162.855,241500000.0
2008-04-17 17:21:00,162.855,162.86,162.84,162.85,231400000.0
2008-04-17 17:22:00,162.85,162.865,162.82,162.86,247500000.0
2008-04-17 17:23:00,162.86,162.885,162.83,162.87,243800000.0
2008-04-17 17:24:00,162.87,162.88,162.85,162.85,221800000.0
2008-04-17 17:25:00,162.85,162.85,162.81,162.815,272400000.0
2008-04-17 17:26:00,162.815,162.815,162.77,162.785,251900000.0
2008-04-17 17:27:00,162.78,162.81,162.735,162.745,187900000.0
2008-04-17 17:28:00,162.745,162.755,162.64,162.65,229300000.0
2008-04-17 17:29:00,162.65,162.69,162.63,162.675,261300000.0
2008-04-17 17:30:00,162.675,162.725,162.675,162.715,222400000.0
2008-04-17 17:31:00,162.71,162.75,162.695,162.75,721900000.0
2008-04-17 17:32:00,162.745,162.79,162.74,162.79,377700000.0
2008-04-17 17:33:00,162.785,162.84,162.785,162.82,243000000.0
2008-04-17 17:34:00,162.82,162.83,162.77,162.78,235200000.0
2008-04-17 17:35:00,162.78,162.81,162.76,162.81,232300000.0
2008-04-17 17:36:00,162.81,162.885,162.81,162.85,256000000.0
2008-04-17 17:37:00,162.85,162.89,162.83,162.86,246300000.0
2008-04-17 17:38:00,162.855,162.89,162.85,162.85,273200000.0
2008-04-17 17:39:00,162.85,162.87,162.845,162.87,325800000.0
2008-04-17 17:40:00,162.87,162.87,162.8,162.82,379200000.0
2008-04-17 17:41:00,162.82,162.83,162.795,162.815,260500000.0
2008-04-17 17:42:00,162.815,162.82,162.755,162.79,263300000.0
2008-04-17 17:43:00,162.79,162.825,162.77,162.815,268300000.0
2008-04-17 17:44:00,162.81,162.84,162.785,162.785,501000000.0
2008-04-17 17:45:00,162.785,162.8,162.755,162.79,391500000.0
2008-04-17 17:46:00,162.79,162.81,162.77,162.8,407900000.0
2008-04-17 17:47:00,162.8,162.82,162.765,162.79,206400000.0
2008-04-17 17:48:00,162.79,162.8,162.755,162.79,305200000.0
2008-04-17 17:49:00,162.79,162.83,162.79,162.83,311900000.0
2008-04-17 17:50:00,162.83,162.83,162.76,162.78,315300000.0
2008-04-17 17:51:00,162.78,162.83,162.78,162.81,287400000.0
2008-04-17 17:52:00,162.8,162.82,162.755,162.765,556600000.0
2008-04-17 17:53:00,162.765,162.79,162.765,162.79,312400000.0
2008-04-17 17:54:00,162.79,162.8,162.765,162.77,522400000.0
2008-04-17 17:55:00,162.77,162.78,162.75,162.75,511100000.0
2008-04-17 17:56:00,162.75,162.78,162.7,162.7,214400000.0
2008-04-17 17:57:00,162.7,162.75,162.7,162.74,594700000.0
2008-04-17 17:58:00,162.745,162.78,162.745,162.78,525800000.0
2008-04-17 17:59:00,162.78,162.82,162.76,162.78,522500000.0
2008-04-17 18:00:00,162.78,162.795,162.73,162.75,450700000.0
2008-04-17 18:01:00,162.75,162.77,162.75,162.76,471800000.0
2008-04-17 18:02:00,162.76,162.77,162.745,162.745,250100000.0
2008-04-17 18:03:00,162.745,162.745,162.735,162.74,167400000.0
2008-04-17 18:04:00,162.74,162.78,162.74,162.765,286000000.0
2008-04-17 18:05:00,162.765,162.77,162.74,162.75,297600000.0
2008-04-17 18:06:00,162.75,162.76,162.74,162.74,387000000.0
2008-04-17 18:07:00,162.74,162.75,162.73,162.73,276000000.0
2008-04-17 18:08:00,162.73,162.76,162.73,162.755,300400000.0
2008-04-17 18:09:00,162.755,162.76,162.74,162.75,392000000.0
2008-04-17 18:10:00,162.75,162.755,162.72,162.72,504400000.0
2008-04-17 18:11:00,162.72,162.725,162.71,162.71,343600000.0
2008-04-17 18:12:00,162.71,162.71,162.695,162.705,155300000.0
2008-04-17 18:13:00,162.705,162.735,162.7,162.72,296300000.0
2008-04-17 18:14:00,162.72,162.76,162.7,162.76,312600000.0
2008-04-17 18:15:00,162.76,162.78,162.715,162.73,515800000.0
2008-04-17 18:16:00,162.73,162.75,162.645,162.685,485600000.0
2008-04-17 18:17:00,162.685,162.7,162.665,162.69,343400000.0
2008-04-17 18:18:00,162.69,162.72,162.69,162.715,372900000.0
2008-04-17 18:19:00,162.715,162.735,162.68,162.68,567700000.0
2008-04-17 18:20:00,162.68,162.705,162.645,162.65,299300000.0
2008-04-17 18:21:00,162.65,162.7,162.64,162.695,243000000.0
2008-04-17 18:22:00,162.695,162.725,162.68,162.715,874500000.0
2008-04-17 18:23:00,162.715,162.76,162.715,162.75,326600000.0
2008-04-17 18:24:00,162.75,162.77,162.745,162.755,259400000.0
2008-04-17 18:25:00,162.755,162.795,162.755,162.77,566300000.0
2008-04-17 18:26:00,162.77,162.77,162.75,162.77,345000000.0
2008-04-17 18:27:00,162.77,162.78,162.76,162.77,293200000.0
2008-04-17 18:28:00,162.77,162.77,162.745,162.76,225400000.0
2008-04-17 18:29:00,162.755,162.77,162.715,162.73,250800000.0
2008-04-17 18:30:00,162.73,162.745,162.72,162.74,649400000.0
2008-04-17 18:31:00,162.74,162.765,162.73,162.76,388800000.0
2008-04-17 18:32:00,162.76,162.8,162.755,162.79,223300000.0
2008-04-17 18:33:00,162.79,162.82,162.76,162.77,322400000.0
2008-04-17 18:34:00,162.765,162.79,162.755,162.755,265400000.0
2008-04-17 18:35:00,162.75,162.79,162.745,162.79,343800000.0
2008-04-17 18:36:00,162.79,162.81,162.76,162.77,319900000.0
2008-04-17 18:37:00,162.77,162.85,162.77,162.82,217900000.0
2008-04-17 18:38:00,162.82,162.86,162.805,162.86,377900000.0
2008-04-17 18:39:00,162.86,162.89,162.845,162.855,233000000.0
2008-04-17 18:40:00,162.85,162.86,162.85,162.85,299800000.0
2008-04-17 18:41:00,162.85,162.89,162.82,162.89,289000000.0
2008-04-17 18:42:00,162.89,162.93,162.88,162.9,255800000.0
2008-04-17 18:43:00,162.9,162.94,162.88,162.91,511000000.0
2008-04-17 18:44:00,162.91,162.91,162.87,162.87,325300000.0
2008-04-17 18:45:00,162.87,162.89,162.865,162.89,372000000.0
2008-04-17 18:46:00,162.89,162.895,162.87,162.87,295500000.0
2008-04-17 18:47:00,162.87,162.9,162.855,162.855,272800000.0
2008-04-17 18:48:00,162.855,162.855,162.82,162.84,245000000.0
2008-04-17 18:49:00,162.84,162.86,162.83,162.83,360600000.0
2008-04-17 18:50:00,162.83,162.865,162.825,162.86,388200000.0
2008-04-17 18:51:00,162.865,162.895,162.86,162.865,274400000.0
2008-04-17 18:52:00,162.865,162.88,162.86,162.86,300900000.0
2008-04-17 18:53:00,162.86,162.91,162.86,162.9,382600000.0
2008-04-17 18:54:00,162.9,162.93,162.9,162.915,328300000.0
2008-04-17 18:55:00,162.915,162.94,162.915,162.93,634100000.0
2008-04-17 18:56:00,162.93,162.93,162.855,162.875,694400000.0
2008-04-17 18:57:00,162.875,162.885,162.86,162.86,751100000.0
2008-04-17 18:58:00,162.86,162.885,162.86,162.885,1942100000.0
2008-04-17 18:59:00,162.885,162.94,162.88,162.93,564700000.0
2008-04-17 19:00:00,162.93,162.97,162.93,162.955,348600000.0
2008-04-17 19:01:00,162.955,163.035,162.955,163.03,547900000.0
2008-04-17 19:02:00,163.03,163.035,163.005,163.01,1141050000.0
2008-04-17 19:03:00,163.01,163.035,162.98,163.015,670300000.0
2008-04-17 19:04:00,163.015,163.015,162.97,162.97,337700000.0
2008-04-17 19:05:00,162.97,163.03,162.97,163.02,287700000.0
2008-04-17 19:06:00,163.02,163.13,163.0,163.125,783100000.0
2008-04-17 19:07:00,163.12,163.135,163.065,163.115,893800000.0
2008-04-17 19:08:00,163.115,163.17,163.09,163.16,648700000.0
2008-04-17 19:09:00,163.16,163.18,163.14,163.16,328600000.0
2008-04-17 19:10:00,163.16,163.19,163.14,163.17,324800000.0
2008-04-17 19:11:00,163.17,163.24,163.17,163.19,703900000.0
2008-04-17 19:12:00,163.19,163.2,163.175,163.18,279000000.0
2008-04-17 19:13:00,163.18,163.225,163.125,163.22,328100000.0
2008-04-17 19:14:00,163.22,163.235,163.19,163.215,134200000.0
2008-04-17 19:15:00,163.215,163.215,163.165,163.19,155200000.0
2008-04-17 19:16:00,163.19,163.19,163.15,163.165,135200000.0
2008-04-17 19:17:00,163.165,163.17,163.15,163.16,274600000.0
2008-04-17 19:18:00,163.16,163.16,163.125,163.155,422700000.0
2008-04-17 19:19:00,163.155,163.17,163.125,163.125,319000000.0
2008-04-17 19:20:00,163.125,163.155,163.1,163.1,299200000.0
2008-04-17 19:21:00,163.1,163.105,163.055,163.07,323600000.0
2008-04-17 19:22:00,163.07,163.14,163.07,163.09,372200000.0
2008-04-17 19:23:00,163.09,163.115,163.07,163.1,215900000.0
2008-04-17 19:24:00,163.1,163.175,163.1,163.16,312300000.0
2008-04-17 19:25:00,163.16,163.175,163.155,163.165,228500000.0
2008-04-17 19:26:00,163.165,163.21,163.165,163.2,161800000.0
2008-04-17 19:27:00,163.2,163.2,163.15,163.16,195200000.0
2008-04-17 19:28:00,163.16,163.21,163.16,163.18,440700000.0
2008-04-17 19:29:00,163.18,163.205,163.175,163.18,236900000.0
2008-04-17 19:30:00,163.18,163.19,163.15,163.165,215200000.0
2008-04-17 19:31:00,163.165,163.195,163.12,163.195,174700000.0
2008-04-17 19:32:00,163.2,163.2,163.16,163.16,294400000.0
2008-04-17 19:33:00,163.16,163.175,163.135,163.135,200000000.0
2008-04-17 19:34:00,163.135,163.175,163.105,163.175,223300000.0
2008-04-17 19:35:00,163.175,163.185,163.16,163.165,294900000.0
2008-04-17 19:36:00,163.165,163.165,163.13,163.15,221100000.0
2008-04-17 19:37:00,163.145,163.17,163.145,163.17,183400000.0
2008-04-17 19:38:00,163.17,163.215,163.17,163.205,271200000.0
2008-04-17 19:39:00,163.2,163.235,163.195,163.22,261300000.0
2008-04-17 19:40:00,163.22,163.23,163.16,163.19,215600000.0
2008-04-17 19:41:00,163.19,163.19,163.125,163.135,217600000.0
2008-04-17 19:42:00,163.135,163.145,163.1,163.115,186700000.0
2008-04-17 19:43:00,163.12,163.13,163.06,163.13,248700000.0
2008-04-17 19:44:00,163.13,163.19,163.11,163.175,233300000.0
2008-04-17 19:45:00,163.175,163.175,163.115,163.125,205200000.0
2008-04-17 19:46:00,163.1,163.125,163.07,163.09,284900000.0
2008-04-17 19:47:00,163.09,163.09,163.065,163.075,337800000.0
2008-04-17 19:48:00,163.075,163.13,163.07,163.125,292300000.0
2008-04-17 19:49:00,163.125,163.145,163.105,163.105,232000000.0
2008-04-17 19:50:00,163.105,163.13,163.095,163.125,264900000.0
2008-04-17 19:51:00,163.125,163.14,163.09,163.09,389400000.0
2008-04-17 19:52:00,163.09,163.14,163.075,163.09,415900000.0
2008-04-17 19:53:00,163.09,163.1,163.05,163.075,226200000.0
2008-04-17 19:54:00,163.075,163.1,163.05,163.05,261300000.0
2008-04-17 19:55:00,163.05,163.075,163.015,163.02,248600000.0
2008-04-17 19:56:00,163.02,163.04,163.0,163.005,301600000.0
2008-04-17 19:57:00,163.01,163.02,162.99,163.0,144400000.0
2008-04-17 19:58:00,163.0,163.015,162.995,163.005,116100000.0
2008-04-17 19:59:00,163.005,163.025,162.995,162.995,123300000.0
2008-04-17 20:00:00,162.995,163.0,162.96,162.965,148900000.0
2008-04-17 20:01:00,162.965,162.975,162.935,162.95,254700000.0
2008-04-17 20:02:00,162.95,162.99,162.945,162.975,252700000.0
2008-04-17 20:03:00,162.975,162.995,162.975,162.99,190000000.0
2008-04-17 20:04:00,162.99,162.99,162.96,162.98,215200000.0
2008-04-17 20:05:00,162.98,162.995,162.97,162.98,175600000.0
2008-04-17 20:06:00,162.98,163.0,162.945,162.965,164700000.0
2008-04-17 20:07:00,162.965,162.97,162.915,162.935,193300000.0
2008-04-17 20:08:00,162.945,162.975,162.945,162.97,164500000.0
2008-04-17 20:09:00,162.97,162.98,162.94,162.94,209400000.0
2008-04-17 20:10:00,162.94,162.94,162.88,162.9,166600000.0
2008-04-17 20:11:00,162.9,162.905,162.87,162.875,170300000.0
2008-04-17 20:12:00,162.875,162.895,162.875,162.885,177600000.0
2008-04-17 20:13:00,162.885,162.925,162.875,162.89,177700000.0
2008-04-17 20:14:00,162.895,162.9,162.865,162.865,188500000.0
2008-04-17 20:15:00,162.865,162.885,162.85,162.875,150900000.0
2008-04-17 20:16:00,162.875,162.875,162.845,162.85,173300000.0
2008-04-17 20:17:00,162.85,162.88,162.85,162.875,201500000.0
2008-04-17 20:18:00,162.875,162.88,162.83,162.83,124600000.0
2008-04-17 20:19:00,162.83,162.85,162.82,162.85,220000000.0
2008-04-17 20:20:00,162.85,162.875,162.85,162.86,119200000.0
2008-04-17 20:21:00,162.865,162.865,162.84,162.86,82600000.0
2008-04-17 20:22:00,162.86,162.9,162.855,162.88,152500000.0
2008-04-17 20:23:00,162.88,162.92,162.875,162.885,140400000.0
2008-04-17 20:24:00,162.885,162.895,162.875,162.89,171200000.0
2008-04-17 20:25:00,162.89,162.94,162.89,162.94,177600000.0
2008-04-17 20:26:00,162.94,162.94,162.91,162.935,236200000.0
2008-04-17 20:27:00,162.935,162.935,162.85,162.875,226600000.0
2008-04-17 20:28:00,162.875,162.875,162.85,162.86,146000000.0
2008-04-17 20:29:00,162.86,162.885,162.855,162.885,187700000.0
2008-04-17 20:30:00,162.885,162.935,162.88,162.93,169200000.0
2008-04-17 20:31:00,162.92,162.965,162.915,162.965,268600000.0
2008-04-17 20:32:00,162.965,162.99,162.935,162.94,235700000.0
2008-04-17 20:33:00,162.94,162.95,162.91,162.91,210500000.0
2008-04-17 20:34:00,162.91,162.91,162.89,162.895,391200000.0
2008-04-17 20:35:00,162.895,162.93,162.895,162.915,227200000.0
2008-04-17 20:36:00,162.915,162.925,162.89,162.895,215500000.0
2008-04-17 20:37:00,162.895,162.895,162.855,162.865,311200000.0
2008-04-17 20:38:00,162.865,162.95,162.85,162.95,214900000.0
2008-04-17 20:39:00,162.95,162.965,162.93,162.935,339900000.0
2008-04-17 20:40:00,162.935,162.97,162.935,162.95,321400000.0
2008-04-17 20:41:00,162.95,162.99,162.95,162.97,330900000.0
2008-04-17 20:42:00,162.97,162.97,162.9,162.91,307300000.0
2008-04-17 20:43:00,162.91,162.94,162.905,162.91,227500000.0
2008-04-17 20:44:00,162.91,162.93,162.91,162.92,453800000.0
2008-04-17 20:45:00,162.92,162.92,162.89,162.91,202900000.0
2008-04-17 20:46:00,162.91,162.925,162.9,162.905,170800000.0
2008-04-17 20:47:00,162.905,162.925,162.89,162.925,203100000.0
2008-04-17 20:48:00,162.925,162.925,162.905,162.915,196500000.0
2008-04-17 20:49:00,162.915,162.94,162.885,162.885,313500000.0
2008-04-17 20:50:00,162.885,162.885,162.805,162.815,391500000.0
2008-04-17 20:51:00,162.815,162.85,162.8,162.8,334000000.0
2008-04-17 20:52:00,162.8,162.815,162.78,162.795,188300000.0
2008-04-17 20:53:00,162.795,162.81,162.79,162.8,534400000.0
2008-04-17 20:54:00,162.8,162.83,162.795,162.83,168700000.0
2008-04-17 20:55:00,162.83,162.835,162.795,162.82,523900000.0
2008-04-17 20:56:00,162.82,162.82,162.795,162.81,413400000.0
2008-04-17 20:57:00,162.81,162.81,162.775,162.8,464100000.0
2008-04-17 20:58:00,162.8,162.84,162.795,162.84,158400000.0
2008-04-17 20:59:00,162.84,162.845,162.805,162.845,203200000.0
2008-04-17 21:00:00,162.845,162.855,162.8,162.805,369300000.0
2008-04-17 21:01:00,162.805,162.845,162.805,162.825,485600000.0
2008-04-17 21:02:00,162.82,162.865,162.82,162.83,270500000.0
2008-04-17 21:03:00,162.83,162.87,162.82,162.87,357400000.0
2008-04-17 21:04:00,162.87,162.9,162.845,162.88,369400000.0
2008-04-17 21:05:00,162.88,162.895,162.85,162.875,550700000.0
2008-04-17 21:06:00,162.875,162.895,162.86,162.88,570500000.0
2008-04-17 21:07:00,162.88,162.92,162.865,162.9,688500000.0
2008-04-17 21:08:00,162.9,162.965,162.9,162.96,356900000.0
2008-04-17 21:09:00,162.96,162.96,162.895,162.895,537200000.0
2008-04-17 21:10:00,162.895,162.9,162.885,162.9,557500000.0
2008-04-17 21:11:00,162.9,162.9,162.885,162.89,375000000.0
2008-04-17 21:12:00,162.89,162.89,162.865,162.875,662700000.0
2008-04-17 21:13:00,162.875,162.89,162.865,162.885,936200000.0
2008-04-17 21:14:00,162.885,162.915,162.88,162.9,966600000.0
2008-04-17 21:15:00,162.9,162.93,162.89,162.93,700200000.0
2008-04-17 21:16:00,162.93,162.935,162.91,162.935,524700000.0
2008-04-17 21:17:00,162.935,162.945,162.91,162.93,733600000.0
2008-04-17 21:18:00,162.93,162.94,162.93,162.94,398800000.0
2008-04-17 21:19:00,162.94,162.945,162.935,162.94,356100000.0
2008-04-17 21:20:00,162.94,162.95,162.925,162.935,633900000.0
2008-04-17 21:21:00,162.935,162.94,162.9,162.91,523300000.0
2008-04-17 21:22:00,162.91,162.915,162.89,162.915,903700000.0
2008-04-17 21:23:00,162.915,162.915,162.89,162.89,520900000.0
2008-04-17 21:24:00,162.89,162.9,162.88,162.88,834400000.0
2008-04-17 21:25:00,162.88,162.88,162.865,162.875,1139000000.0
2008-04-17 21:26:00,162.875,162.895,162.875,162.89,1028400000.0
2008-04-17 21:27:00,162.89,162.905,162.89,162.9,528200000.0
2008-04-17 21:28:00,162.895,162.895,162.87,162.88,517900000.0
2008-04-17 21:29:00,162.88,162.885,162.87,162.87,341400000.0
2008-04-17 21:30:00,162.87,162.895,162.87,162.885,791800000.0
2008-04-17 21:31:00,162.885,162.895,162.845,162.845,1293600000.0
2008-04-17 21:32:00,162.845,162.885,162.845,162.855,2016800000.0
2008-04-17 21:33:00,162.855,162.875,162.855,162.865,808500000.0
2008-04-17 21:34:00,162.865,162.925,162.86,162.925,1172000000.0
2008-04-17 21:35:00,162.925,162.935,162.87,162.905,1512300000.0
2008-04-17 21:36:00,162.905,162.935,162.875,162.885,1215700000.0
2008-04-17 21:37:00,162.885,162.905,162.885,162.905,980900000.0
2008-04-17 21:38:00,162.905,162.945,162.895,162.935,501100000.0
2008-04-17 21:39:00,162.935,162.935,162.91,162.915,616900000.0
2008-04-17 21:40:00,162.915,162.945,162.895,162.895,794100000.0
2008-04-17 21:41:00,162.895,162.945,162.895,162.93,1050800000.0
2008-04-17 21:42:00,162.93,162.945,162.91,162.945,890900000.0
2008-04-17 21:43:00,162.945,162.985,162.945,162.96,700300000.0
2008-04-17 21:44:00,162.96,162.975,162.955,162.96,460300000.0
2008-04-17 21:45:00,162.96,162.965,162.94,162.965,795300000.0
2008-04-17 21:46:00,162.965,162.98,162.94,162.94,448600000.0
2008-04-17 21:47:00,162.94,162.96,162.915,162.915,759300000.0
2008-04-17 21:48:00,162.915,162.92,162.895,162.91,806400000.0
2008-04-17 21:49:00,162.91,162.91,162.895,162.91,401800000.0
2008-04-17 21:50:00,162.91,162.98,162.9,162.98,407300000.0
2008-04-17 21:51:00,162.98,163.005,162.965,163.005,303800000.0
2008-04-17 21:52:00,163.005,163.01,162.99,162.995,270000000.0
2008-04-17 21:53:00,162.995,163.0,162.885,162.905,328063912.0
2008-04-17 21:54:00,162.905,162.905,162.875,162.88,916755648.0
2008-04-17 21:55:00,162.88,162.92,162.88,162.915,670500000.0
2008-04-17 21:56:00,162.915,162.915,162.89,162.9,710000000.0
2008-04-17 21:57:00,162.9,162.905,162.88,162.89,526700000.0
2008-04-17 21:58:00,162.89,162.89,162.865,162.865,479500000.0
2008-04-17 21:59:00,162.87,162.87,162.835,162.84,555800000.0
2008-04-17 22:00:00,162.84,162.845,162.825,162.845,158019560.0
2008-04-17 22:01:00,162.845,162.91,162.845,162.91,221091736.0
2008-04-17 22:02:00,162.91,163.01,162.91,163.005,434855648.0
2008-04-17 22:03:00,163.005,163.055,162.985,163.055,466947384.0
2008-04-17 22:04:00,163.065,163.105,163.065,163.08,291957312.0
2008-04-17 22:05:00,163.08,163.09,163.045,163.075,394619560.0
2008-04-17 22:06:00,163.075,163.105,163.05,163.055,289827824.0
2008-04-17 22:07:00,163.055,163.055,163.03,163.035,239000000.0
2008-04-17 22:08:00,163.035,163.035,163.005,163.01,673314328.0
2008-04-17 22:09:00,163.01,163.02,163.01,163.01,586200000.0
2008-04-17 22:10:00,163.01,163.04,163.0,163.03,334800000.0
2008-04-17 22:11:00,163.03,163.04,163.0,163.0,396700000.0
2008-04-17 22:12:00,163.0,163.025,162.985,163.01,439400000.0
2008-04-17 22:13:00,163.01,163.015,162.955,163.015,282300000.0
2008-04-17 22:14:00,163.015,163.015,162.97,162.97,451800000.0
2008-04-17 22:15:00,162.97,162.985,162.96,162.985,373500000.0
2008-04-17 22:16:00,162.985,162.99,162.96,162.97,536200000.0
2008-04-17 22:17:00,162.97,163.035,162.97,163.0,592100000.0
2008-04-17 22:18:00,163.0,163.04,162.985,163.03,252200000.0
2008-04-17 22:19:00,163.03,163.055,163.02,163.04,354600000.0
2008-04-17 22:20:00,163.04,163.04,162.995,163.025,412300000.0
2008-04-17 22:21:00,163.025,163.035,163.005,163.035,611000000.0
2008-04-17 22:22:00,163.035,163.07,163.03,163.07,468900000.0
2008-04-17 22:23:00,163.07,163.09,163.07,163.07,352800000.0
2008-04-17 22:24:00,163.07,163.07,163.0,163.04,485100000.0
2008-04-17 22:25:00,163.04,163.06,163.025,163.025,751100000.0
2008-04-17 22:26:00,163.025,163.04,163.02,163.025,597300000.0
2008-04-17 22:27:00,163.025,163.05,163.02,163.04,400900000.0
2008-04-17 22:28:00,163.035,163.08,163.035,163.08,710300000.0
2008-04-17 22:29:00,163.08,163.105,163.06,163.105,589500000.0
2008-04-17 22:30:00,163.105,163.145,163.1,163.145,676300000.0
2008-04-17 22:31:00,163.145,163.145,163.105,163.12,339400000.0
2008-04-17 22:32:00,163.125,163.145,163.075,163.145,300700000.0
2008-04-17 22:33:00,163.145,163.145,163.11,163.12,813500000.0
2008-04-17 22:34:00,163.12,163.135,163.115,163.13,919700000.0
2008-04-17 22:35:00,163.13,163.14,163.1,163.14,1126500000.0
2008-04-17 22:36:00,163.14,163.16,163.125,163.15,1519300000.0
2008-04-17 22:37:00,163.15,163.15,163.1,163.125,1345100000.0
2008-04-17 22:38:00,163.12,163.13,163.09,163.1,1603600000.0
2008-04-17 22:39:00,163.1,163.1,162.99,163.065,1160000000.0
2008-04-17 22:40:00,163.065,163.075,163.055,163.07,821700000.0
2008-04-17 22:41:00,163.07,163.07,163.01,163.02,1096500000.0
2008-04-17 22:42:00,163.02,163.02,162.975,162.995,1066400000.0
2008-04-17 22:43:00,162.995,163.02,162.985,163.015,892900000.0
2008-04-17 22:44:00,163.015,163.055,163.01,163.02,756900000.0
2008-04-17 22:45:00,163.02,163.02,162.99,162.995,1732900000.0
2008-04-17 22:46:00,162.995,163.035,162.97,163.01,1036900000.0
2008-04-17 22:47:00,163.01,163.01,162.975,162.99,1254200000.0
2008-04-17 22:48:00,162.99,163.02,162.96,162.995,1473000000.0
2008-04-17 22:49:00,162.995,163.01,162.99,163.0,821000000.0
2008-04-17 22:50:00,163.0,163.045,163.0,163.045,678300000.0
2008-04-17 22:51:00,163.045,163.055,163.04,163.04,1124700000.0
2008-04-17 22:52:00,163.04,163.055,163.025,163.05,1394700000.0
2008-04-17 22:53:00,163.05,163.075,163.04,163.04,1246700000.0
2008-04-17 22:54:00,163.04,163.055,163.03,163.05,820200000.0
2008-04-17 22:55:00,163.05,163.055,163.04,163.05,1206500000.0
2008-04-17 22:56:00,163.05,163.12,163.05,163.075,743000000.0
2008-04-17 22:57:00,163.075,163.075,163.065,163.075,202000000.0
2008-04-17 22:58:00,163.075,163.095,163.04,163.04,800600000.0
2008-04-17 22:59:00,163.04,163.075,162.995,163.04,420900000.0
2008-04-17 23:00:00,163.03,163.04,163.01,163.01,1976800000.0
2008-04-17 23:01:00,163.0,163.0,162.98,162.98,1976800000.0
2008-04-17 23:02:00,162.96,162.98,162.96,162.96,1976800000.0
2008-04-17 23:03:00,162.96,163.01,162.96,162.98,1789600000.0
2008-04-17 23:04:00,162.98,163.05,162.98,163.05,412900000.0
2008-04-17 23:05:00,163.05,163.1,163.05,163.075,538800000.0
2008-04-17 23:06:00,163.075,163.075,163.06,163.06,189200000.0
2008-04-17 23:07:00,163.06,163.095,163.045,163.095,272400000.0
2008-04-17 23:08:00,163.095,163.165,163.07,163.165,221700000.0
2008-04-17 23:09:00,163.165,163.165,163.13,163.135,184300000.0
2008-04-17 23:10:00,163.135,163.16,163.13,163.13,183200000.0
2008-04-17 23:11:00,163.13,163.175,163.115,163.14,1015600000.0
2008-04-17 23:12:00,163.14,163.17,163.115,163.125,671600000.0
2008-04-17 23:13:00,163.125,163.145,163.095,163.115,222200000.0
2008-04-17 23:14:00,163.115,163.115,163.085,163.1,874900000.0
2008-04-17 23:15:00,163.1,163.1,163.08,163.08,1141100000.0
2008-04-17 23:16:00,163.08,163.1,163.065,163.065,1002400000.0
2008-04-17 23:17:00,163.065,163.135,163.065,163.11,1182300000.0
2008-04-17 23:18:00,163.1,163.105,163.065,163.08,1039100000.0
2008-04-17 23:19:00,163.08,163.085,163.07,163.085,819900000.0
2008-04-17 23:20:00,163.085,163.085,163.055,163.055,1161100000.0
2008-04-17 23:21:00,163.055,163.06,163.04,163.04,1003400000.0
2008-04-17 23:22:00,163.04,163.055,163.035,163.035,747900000.0
2008-04-17 23:23:00,163.035,163.035,163.015,163.02,566900000.0
2008-04-17 23:24:00,163.02,163.045,163.0,163.03,1771900000.0
2008-04-17 23:25:00,163.03,163.05,163.01,163.025,1089000000.0
2008-04-17 23:26:00,163.025,163.025,163.01,163.015,1340500000.0
2008-04-17 23:27:00,163.015,163.025,163.005,163.015,1063600000.0
2008-04-17 23:28:00,163.015,163.07,163.0,163.02,1081600000.0
2008-04-17 23:29:00,163.02,163.02,163.0,163.0,1152600000.0
2008-04-17 23:30:00,163.0,163.005,162.985,162.99,1400100000.0
2008-04-17 23:31:00,162.99,163.02,162.98,162.98,1622800000.0
2008-04-17 23:32:00,162.98,162.99,162.94,162.95,1308300000.0
2008-04-17 23:33:00,162.95,162.98,162.95,162.98,1156300000.0
2008-04-17 23:34:00,162.98,163.0,162.97,163.0,650799999.0
2008-04-17 23:35:00,163.0,163.01,162.99,163.0,1258100000.0
2008-04-17 23:36:00,163.0,163.03,163.0,163.03,1718300000.0
2008-04-17 23:37:00,163.03,163.05,163.03,163.04,1532700000.0
2008-04-17 23:38:00,163.04,163.05,163.0,163.04,1676400000.0
2008-04-17 23:39:00,163.04,163.05,163.04,163.05,1785200000.0
2008-04-17 23:40:00,163.05,163.05,163.05,163.05,1168400000.0
2008-04-17 23:41:00,163.04,163.04,163.04,163.04,1168400000.0
2008-04-17 23:42:00,163.04,163.05,163.04,163.05,1182800000.0
2008-04-17 23:43:00,163.05,163.05,163.02,163.02,1381200000.0
2008-04-17 23:44:00,163.02,163.04,163.02,163.03,1430100000.0
2008-04-17 23:45:00,163.03,163.04,163.03,163.03,2014800000.0
2008-04-17 23:46:00,163.02,163.04,162.99,162.99,644200000.0
2008-04-17 23:47:00,163.0,163.0,162.99,162.99,644200000.0
2008-04-17 23:48:00,162.99,163.0,162.99,162.99,773200000.0
2008-04-17 23:49:00,162.99,162.99,162.915,162.92,601900000.0
2008-04-17 23:50:00,162.93,162.93,162.91,162.92,1361500000.0
2008-04-17 23:51:00,162.92,162.94,162.915,162.92,1361500000.0
2008-04-17 23:52:00,162.92,162.93,162.9,162.92,1515200000.0
2008-04-17 23:53:00,162.92,162.92,162.91,162.92,1753500000.0
2008-04-17 23:54:00,162.92,162.93,162.91,162.91,1816900000.0
2008-04-17 23:55:00,162.93,162.93,162.9,162.9,1816900000.0
2008-04-17 23:56:00,162.9,162.915,162.9,162.9,646100000.0
2008-04-17 23:57:00,162.9,162.9,162.88,162.89,1655800000.0
2008-04-17 23:58:00,162.89,162.91,162.87,162.91,2067100000.0
2008-04-17 23:59:00,162.91,162.93,162.87,162.91,1803500000.0
2008-04-18 00:00:00,162.91,162.91,162.895,162.9,1803500000.0
2008-04-18 00:01:00,162.9,162.9,162.87,162.87,1873600000.0
2008-04-18 00:02:00,162.87,162.87,162.85,162.85,1513500000.0
2008-04-18 00:03:00,162.84,162.85,162.84,162.84,1858400000.0
2008-04-18 00:04:00,162.84,162.84,162.82,162.84,1858400000.0
2008-04-18 00:05:00,162.86,162.87,162.82,162.87,1907600000.0
2008-04-18 00:06:00,162.88,162.88,162.82,162.87,1907600000.0
2008-04-18 00:07:00,162.87,162.88,162.86,162.88,1649900000.0
2008-04-18 00:08:00,162.87,162.91,162.87,162.9,1649900000.0
2008-04-18 00:09:00,162.9,162.93,162.9,162.92,1649900000.0
2008-04-18 00:10:00,162.93,162.96,162.93,162.95,1960000000.0
2008-04-18 00:11:00,162.95,163.02,162.94,163.02,1960000000.0
2008-04-18 00:12:00,163.02,163.02,162.94,162.96,1991500000.0
2008-04-18 00:13:00,162.96,162.96,162.95,162.96,2069300000.0
2008-04-18 00:14:00,162.95,162.95,162.91,162.91,2060000000.0
2008-04-18 00:15:00,162.9,162.92,162.89,162.92,2060000000.0
2008-04-18 00:16:00,162.91,162.92,162.91,162.92,1774500000.0
2008-04-18 00:17:00,162.92,162.92,162.92,162.92,1774500000.0
2008-04-18 00:18:00,162.91,162.92,162.9,162.92,1572100000.0
2008-04-18 00:20:00,162.93,162.97,162.93,162.96,1572100000.0
2008-04-18 00:21:00,162.95,162.96,162.92,162.94,1572100000.0
2008-04-18 00:22:00,162.93,163.0,162.93,162.99,1572100000.0
2008-04-18 00:23:00,162.99,162.99,162.97,162.98,1593800000.0
2008-04-18 00:24:00,162.98,162.99,162.97,162.99,1718500000.0
2008-04-18 00:26:00,162.98,162.99,162.98,162.98,1718500000.0
2008-04-18 00:27:00,162.99,162.99,162.97,162.98,1718500000.0
2008-04-18 00:28:00,162.98,162.98,162.965,162.965,1718500000.0
2008-04-18 00:29:00,162.965,162.97,162.94,162.94,2140000000.0
2008-04-18 00:30:00,162.94,162.95,162.93,162.93,1228000000.0
2008-04-18 00:31:00,162.92,162.93,162.91,162.92,1228000000.0
2008-04-18 00:32:00,162.92,162.92,162.92,162.92,734000000.0
2008-04-18 00:34:00,162.93,162.93,162.91,162.91,734000000.0
2008-04-18 00:35:00,162.91,162.91,162.91,162.91,734000000.0
2008-04-18 00:36:00,162.91,162.91,162.91,162.91,423200000.0
2008-04-18 00:37:00,162.91,162.91,162.86,162.87,985100000.0
2008-04-18 00:38:00,162.87,162.875,162.87,162.87,911500000.0
2008-04-18 00:39:00,162.87,162.88,162.87,162.87,1148000000.0
2008-04-18 00:40:00,162.87,162.88,162.87,162.88,1491300000.0
2008-04-18 00:41:00,162.88,162.89,162.88,162.89,740800000.0
2008-04-18 00:42:00,162.89,162.895,162.89,162.89,1019600000.0
2008-04-18 00:43:00,162.89,162.89,162.89,162.89,1090000000.0
2008-04-18 00:44:00,162.89,162.9,162.89,162.9,758400000.0
2008-04-18 00:45:00,162.9,162.9,162.9,162.9,771200000.0
2008-04-18 00:46:00,162.9,162.9,162.88,162.89,904500000.0
2008-04-18 00:47:00,162.89,162.9,162.89,162.9,1256200000.0
2008-04-18 00:48:00,162.9,162.92,162.9,162.92,1413200000.0
2008-04-18 00:49:00,162.92,162.92,162.91,162.915,1131300000.0
2008-04-18 00:50:00,162.915,162.915,162.91,162.91,1103500000.0
2008-04-18 00:51:00,162.91,162.92,162.91,162.91,1624900000.0
2008-04-18 00:52:00,162.92,162.93,162.92,162.93,1952000000.0
2008-04-18 00:53:00,162.92,162.93,162.91,162.93,1952000000.0
2008-04-18 00:55:00,162.93,162.93,162.92,162.93,2002200000.0
2008-04-18 00:56:00,162.93,162.96,162.93,162.96,1807100000.0
2008-04-18 00:57:00,162.96,162.98,162.96,162.98,1772400000.0
2008-04-18 00:58:00,162.98,162.98,162.94,162.94,1820900000.0
2008-04-18 00:59:00,162.94,162.95,162.925,162.95,836600000.0
2008-04-18 01:00:00,162.95,162.97,162.93,162.94,1628200000.0
2008-04-18 01:01:00,162.94,162.99,162.88,162.96,1207700000.0
2008-04-18 01:02:00,162.96,162.96,162.9,162.92,1218100000.0
2008-04-18 01:03:00,162.92,162.93,162.9,162.9,1977500000.0
2008-04-18 01:04:00,162.92,162.92,162.9,162.9,1469000000.0
2008-04-18 01:05:00,162.91,162.93,162.9,162.92,1469000000.0
2008-04-18 01:07:00,162.93,162.94,162.93,162.93,1469000000.0
2008-04-18 01:08:00,162.92,162.98,162.92,162.97,1469000000.0
2008-04-18 01:09:00,162.97,162.99,162.95,162.95,1314000000.0
2008-04-18 01:10:00,162.94,162.94,162.92,162.93,1314000000.0
2008-04-18 01:11:00,162.93,162.94,162.91,162.92,1522600000.0
2008-04-18 01:12:00,162.92,162.92,162.91,162.92,1890900000.0
2008-04-18 01:13:00,162.92,162.96,162.92,162.96,1948500000.0
2008-04-18 01:14:00,162.96,162.965,162.92,162.92,1914500000.0
2008-04-18 01:15:00,162.92,162.92,162.91,162.91,1035600000.0
2008-04-18 01:16:00,162.9,162.92,162.9,162.91,1035600000.0
2008-04-18 01:18:00,162.9,162.98,162.9,162.97,1035600000.0
2008-04-18 01:19:00,162.97,162.98,162.97,162.98,1015800000.0
2008-04-18 01:20:00,162.98,162.98,162.98,162.98,1140800000.0
2008-04-18 01:21:00,162.96,162.98,162.95,162.95,1248700000.0
2008-04-18 01:22:00,162.95,163.01,162.95,163.0,1550900000.0
2008-04-18 01:23:00,163.0,163.02,162.98,163.01,1655300000.0
2008-04-18 01:24:00,163.02,163.02,163.0,163.0,2002500000.0
2008-04-18 01:25:00,163.01,163.01,162.94,162.94,2002500000.0
2008-04-18 01:26:00,162.94,162.95,162.94,162.94,1464300000.0
2008-04-18 01:27:00,162.94,162.94,162.91,162.92,1380900000.0
2008-04-18 01:28:00,162.92,162.92,162.9,162.9,1225200000.0
2008-04-18 01:29:00,162.9,162.93,162.9,162.93,1839900000.0
2008-04-18 01:30:00,162.93,162.94,162.93,162.94,1507800000.0
2008-04-18 01:31:00,162.93,162.93,162.93,162.93,2013400000.0
2008-04-18 01:32:00,162.94,162.95,162.94,162.95,2013400000.0
2008-04-18 01:33:00,162.95,162.95,162.94,162.94,2013400000.0
2008-04-18 01:34:00,162.95,162.96,162.94,162.95,1053100000.0
2008-04-18 01:35:00,162.96,162.96,162.95,162.96,1053100000.0
2008-04-18 01:36:00,162.96,162.96,162.92,162.94,1123300000.0
2008-04-18 01:37:00,162.94,162.99,162.94,162.98,1582900000.0
2008-04-18 01:40:00,162.98,162.98,162.97,162.98,1834000000.0
2008-04-18 01:41:00,162.98,162.98,162.95,162.96,2108300000.0
2008-04-18 01:42:00,162.97,162.97,162.96,162.96,1150000000.0
2008-04-18 01:43:00,162.95,162.97,162.95,162.97,1150000000.0
2008-04-18 01:44:00,162.98,162.98,162.98,162.98,1150000000.0
2008-04-18 01:45:00,162.97,162.98,162.97,162.98,1150000000.0
2008-04-18 01:46:00,162.98,162.98,162.98,162.98,1150000000.0
2008-04-18 01:47:00,162.98,162.99,162.98,162.98,1288700000.0
2008-04-18 01:48:00,162.98,162.98,162.93,162.96,1018200000.0
2008-04-18 01:49:00,162.96,162.97,162.91,162.94,1174600000.0
2008-04-18 01:50:00,162.94,162.95,162.92,162.93,1330200000.0
2008-04-18 01:51:00,162.93,162.94,162.9,162.9,1276700001.0
2008-04-18 01:52:00,162.91,162.94,162.91,162.93,1550500000.0
2008-04-18 01:53:00,162.935,162.935,162.9,162.91,1550500000.0
2008-04-18 01:54:00,162.92,162.92,162.91,162.92,1471500000.0
2008-04-18 01:55:00,162.91,162.92,162.91,162.92,1471500000.0
2008-04-18 01:56:00,162.93,162.94,162.91,162.93,1471500000.0
2008-04-18 01:57:00,162.93,162.94,162.92,162.92,1471500000.0
2008-04-18 01:58:00,162.92,162.92,162.88,162.89,2060300000.0
2008-04-18 01:59:00,162.89,162.89,162.85,162.85,1706900000.0
2008-04-18 02:00:00,162.85,162.87,162.84,162.86,1724000000.0
2008-04-18 02:01:00,162.87,162.88,162.86,162.86,1815300000.0
2008-04-18 02:02:00,162.86,162.875,162.86,162.865,1815300000.0
2008-04-18 02:03:00,162.87,162.87,162.85,162.85,1880800000.0
2008-04-18 02:04:00,162.86,162.86,162.85,162.86,1880800000.0
2008-04-18 02:05:00,162.85,162.88,162.85,162.85,1880800000.0
2008-04-18 02:06:00,162.86,162.86,162.81,162.85,1880800000.0
2008-04-18 02:07:00,162.85,162.86,162.84,162.85,1276300000.0
2008-04-18 02:08:00,162.85,162.88,162.84,162.86,1276300000.0
2008-04-18 02:09:00,162.87,162.93,162.86,162.91,1306700001.0
2008-04-18 02:10:00,162.91,162.92,162.87,162.89,1107500000.0
2008-04-18 02:11:00,162.89,162.92,162.89,162.9,1877700000.0
2008-04-18 02:12:00,162.9,162.915,162.88,162.905,1079800001.0
2008-04-18 02:13:00,162.905,162.915,162.89,162.9,1907000000.0
2008-04-18 02:14:00,162.89,162.91,162.88,162.88,1224900000.0
2008-04-18 02:15:00,162.88,162.91,162.85,162.87,1224900000.0
2008-04-18 02:16:00,162.87,162.87,162.8,162.85,1551200000.0
2008-04-18 02:17:00,162.85,162.85,162.78,162.82,1367100000.0
2008-04-18 02:18:00,162.82,162.82,162.8,162.81,1390000000.0
2008-04-18 02:19:00,162.81,162.82,162.805,162.82,1277600000.0
2008-04-18 02:20:00,162.82,162.85,162.81,162.83,1651900000.0
2008-04-18 02:21:00,162.83,162.88,162.81,162.85,1258500000.0
2008-04-18 02:22:00,162.85,162.87,162.82,162.83,1090400000.0
2008-04-18 02:23:00,162.83,162.83,162.83,162.83,1818300000.0
2008-04-18 02:24:00,162.83,162.83,162.8,162.82,1353100000.0
2008-04-18 02:25:00,162.81,162.83,162.81,162.82,862700000.0
2008-04-18 02:26:00,162.83,162.86,162.83,162.84,862700000.0
2008-04-18 02:27:00,162.83,162.87,162.83,162.86,862700000.0
2008-04-18 02:28:00,162.85,162.85,162.83,162.84,862700000.0
2008-04-18 02:29:00,162.85,162.86,162.85,162.86,862700000.0
2008-04-18 02:30:00,162.85,162.87,162.85,162.87,862700000.0
2008-04-18 02:31:00,162.86,162.91,162.86,162.86,862700000.0
2008-04-18 02:32:00,162.87,162.9,162.86,162.9,862700000.0
2008-04-18 02:33:00,162.9,162.91,162.895,162.895,862700000.0
2008-04-18 02:34:00,162.895,162.91,162.895,162.9,745700000.0
2008-04-18 02:35:00,162.9,162.9,162.86,162.86,757950000.0
2008-04-18 02:36:00,162.86,162.89,162.86,162.89,1816400000.0
2008-04-18 02:37:00,162.89,162.9,162.86,162.87,1624600000.0
2008-04-18 02:38:00,162.87,162.88,162.86,162.88,1184500000.0
2008-04-18 02:39:00,162.88,162.89,162.86,162.88,1669800000.0
2008-04-18 02:40:00,162.88,162.92,162.88,162.91,1633000000.0
2008-04-18 02:41:00,162.91,162.925,162.88,162.92,1747200000.0
2008-04-18 02:42:00,162.92,162.92,162.88,162.88,1951500000.0
2008-04-18 02:43:00,162.88,162.89,162.86,162.89,1768299997.0
2008-04-18 02:44:00,162.89,162.89,162.86,162.89,910100000.0
2008-04-18 02:45:00,162.89,162.89,162.84,162.88,1334000000.0
2008-04-18 02:46:00,162.88,162.9,162.88,162.9,1849900000.0
2008-04-18 02:47:00,162.9,162.925,162.89,162.9,2127400022.0
2008-04-18 02:48:00,162.91,162.94,162.88,162.94,1796800000.0
2008-04-18 02:49:00,162.93,162.94,162.91,162.93,1745900000.0
2008-04-18 02:50:00,162.93,162.935,162.91,162.91,1755500000.0
2008-04-18 02:51:00,162.91,162.93,162.88,162.93,1744000000.0
2008-04-18 02:52:00,162.93,162.97,162.92,162.95,1803599515.0
2008-04-18 02:53:00,162.95,162.95,162.92,162.92,1617000000.0
2008-04-18 02:54:00,162.92,162.95,162.92,162.92,1441000000.0
2008-04-18 02:55:00,162.92,162.95,162.92,162.94,1283000000.0
2008-04-18 02:56:00,162.94,162.94,162.93,162.94,1544300000.0
2008-04-18 02:57:00,162.95,162.95,162.94,162.94,1544300000.0
2008-04-18 02:58:00,162.95,162.95,162.93,162.94,1544300000.0
2008-04-18 02:59:00,162.94,162.96,162.93,162.95,1544300000.0
2008-04-18 03:00:00,162.95,162.97,162.94,162.95,1738900000.0
2008-04-18 03:01:00,162.95,162.95,162.9,162.92,1262700000.0
2008-04-18 03:02:00,162.92,162.95,162.92,162.94,1662000000.0
2008-04-18 03:03:00,162.94,162.96,162.94,162.96,1795500000.0
2008-04-18 03:04:00,162.96,162.96,162.95,162.96,2115900000.0
2008-04-18 03:05:00,162.96,162.97,162.93,162.95,1445900000.0
2008-04-18 03:06:00,162.95,162.96,162.94,162.96,1627400000.0
2008-04-18 03:07:00,162.96,162.98,162.96,162.97,1584200000.0
2008-04-18 03:08:00,162.97,162.99,162.96,162.99,1364800000.0
2008-04-18 03:09:00,162.99,162.99,162.96,162.97,1750200000.0
2008-04-18 03:10:00,162.97,162.98,162.96,162.96,1933500000.0
2008-04-18 03:11:00,162.96,162.97,162.95,162.97,1566600000.0
2008-04-18 03:12:00,162.97,162.98,162.96,162.98,1468600000.0
2008-04-18 03:13:00,162.98,162.98,162.95,162.95,1376900000.0
2008-04-18 03:14:00,162.95,162.95,162.93,162.93,1993900000.0
2008-04-18 03:15:00,162.93,162.94,162.93,162.93,1924800000.0
2008-04-18 03:16:00,162.93,162.94,162.92,162.93,1674100000.0
2008-04-18 03:17:00,162.94,162.94,162.93,162.93,2137000000.0
2008-04-18 03:18:00,162.94,162.94,162.93,162.93,2137000000.0
2008-04-18 03:19:00,162.94,162.94,162.93,162.93,2137000000.0
2008-04-18 03:20:00,162.94,162.94,162.93,162.94,2137000000.0
2008-04-18 03:21:00,162.94,162.94,162.91,162.91,2137000000.0
2008-04-18 03:22:00,162.91,162.92,162.88,162.91,1353900000.0
2008-04-18 03:23:00,162.91,162.91,162.88,162.89,1337000000.0
2008-04-18 03:24:00,162.89,162.89,162.85,162.86,1953100000.0
2008-04-18 03:25:00,162.86,162.87,162.86,162.87,2116700000.0
2008-04-18 03:26:00,162.87,162.87,162.855,162.87,1127000000.0
2008-04-18 03:27:00,162.87,162.87,162.85,162.87,1991100000.0
2008-04-18 03:28:00,162.87,162.87,162.84,162.85,1728200000.0
2008-04-18 03:29:00,162.85,162.91,162.85,162.87,1201700000.0
2008-04-18 03:30:00,162.87,162.88,162.86,162.88,1639800000.0
2008-04-18 03:31:00,162.88,162.89,162.86,162.87,1091100000.0
2008-04-18 03:32:00,162.86,162.88,162.86,162.87,1579200000.0
2008-04-18 03:33:00,162.88,162.94,162.87,162.92,1579200000.0
2008-04-18 03:34:00,162.92,162.94,162.91,162.93,1579200000.0
2008-04-18 03:35:00,162.93,162.935,162.92,162.93,1711000000.0
2008-04-18 03:36:00,162.93,162.94,162.9,162.94,1806599999.0
2008-04-18 03:37:00,162.94,162.94,162.91,162.92,1484900000.0
2008-04-18 03:38:00,162.92,162.93,162.91,162.92,1496700000.0
2008-04-18 03:39:00,162.91,162.92,162.91,162.92,1871200000.0
2008-04-18 03:40:00,162.92,162.92,162.89,162.9,1871200000.0
2008-04-18 03:41:00,162.9,162.905,162.9,162.9,2015200000.0
2008-04-18 03:42:00,162.89,162.9,162.89,162.9,1483900000.0
2008-04-18 03:43:00,162.9,162.91,162.89,162.91,1483900000.0
2008-04-18 03:44:00,162.91,162.915,162.91,162.91,1315800000.0
2008-04-18 03:45:00,162.91,162.93,162.91,162.93,1524600000.0
2008-04-18 03:46:00,162.93,162.95,162.92,162.92,1577200000.0
2008-04-18 03:47:00,162.92,162.92,162.89,162.9,1090400000.0
2008-04-18 03:48:00,162.9,162.91,162.88,162.88,1089500000.0
2008-04-18 03:49:00,162.88,162.92,162.88,162.91,1169400000.0
2008-04-18 03:50:00,162.9,162.93,162.9,162.92,1393900000.0
2008-04-18 03:51:00,162.92,162.94,162.92,162.92,1393900000.0
2008-04-18 03:52:00,162.92,162.93,162.92,162.93,1903700000.0
2008-04-18 03:53:00,162.93,162.93,162.91,162.92,1513500000.0
2008-04-18 03:54:00,162.92,162.93,162.9,162.92,1748600000.0
2008-04-18 03:55:00,162.92,162.95,162.92,162.94,1125700000.0
2008-04-18 03:56:00,162.93,162.96,162.93,162.96,2080700000.0
2008-04-18 03:57:00,162.96,162.985,162.95,162.97,2080700000.0
2008-04-18 03:58:00,162.97,162.97,162.96,162.97,1967500000.0
2008-04-18 03:59:00,162.97,162.985,162.96,162.98,1255700000.0
2008-04-18 04:00:00,162.97,162.97,162.92,162.93,1753300000.0
2008-04-18 04:01:00,162.92,162.94,162.92,162.93,1753300000.0
2008-04-18 04:02:00,162.93,162.94,162.92,162.93,1753300000.0
2008-04-18 04:03:00,162.93,162.93,162.92,162.93,1010400000.0
2008-04-18 04:04:00,162.93,162.97,162.93,162.96,1414800000.0
2008-04-18 04:05:00,162.96,162.98,162.96,162.97,1675500000.0
2008-04-18 04:06:00,162.97,162.99,162.96,162.99,1969800000.0
2008-04-18 04:07:00,162.99,163.0,162.97,162.99,1678500000.0
2008-04-18 04:08:00,162.99,163.03,162.96,163.03,2094000000.0
2008-04-18 04:09:00,163.03,163.03,162.99,163.0,1290400000.0
2008-04-18 04:10:00,163.0,163.01,163.0,163.01,1743500000.0
2008-04-18 04:11:00,163.01,163.01,162.99,162.99,1638200000.0
2008-04-18 04:12:00,162.99,163.02,162.99,163.01,1946600000.0
2008-04-18 04:13:00,163.0,163.01,162.99,163.01,1644900000.0
2008-04-18 04:14:00,163.01,163.01,162.99,163.0,1644900000.0
2008-04-18 04:15:00,162.99,163.01,162.99,162.99,1186100000.0
2008-04-18 04:16:00,163.0,163.0,162.99,163.0,1186100000.0
2008-04-18 04:17:00,163.01,163.01,162.98,163.01,1186100000.0
2008-04-18 04:18:00,163.01,163.03,163.0,163.03,1186100000.0
2008-04-18 04:19:00,163.03,163.03,163.01,163.02,956100000.0
2008-04-18 04:20:00,163.01,163.02,163.01,163.02,1976800000.0
2008-04-18 04:21:00,163.02,163.04,163.0,163.0,645900000.0
2008-04-18 04:22:00,163.0,163.02,162.98,162.99,1002300000.0
2008-04-18 04:23:00,162.99,163.0,162.97,162.975,1427000000.0
2008-04-18 04:24:00,162.98,162.99,162.97,162.97,1641400000.0
2008-04-18 04:25:00,162.98,162.99,162.97,162.98,1641400000.0
2008-04-18 04:26:00,162.98,162.98,162.97,162.97,1331500000.0
2008-04-18 04:27:00,162.97,162.97,162.95,162.96,1521700000.0
2008-04-18 04:28:00,162.96,162.96,162.95,162.95,1589300000.0
2008-04-18 04:29:00,162.95,162.95,162.91,162.93,1597700000.0
2008-04-18 04:30:00,162.93,162.94,162.91,162.92,1628800000.0
2008-04-18 04:31:00,162.92,162.93,162.91,162.91,1712100000.0
2008-04-18 04:32:00,162.91,162.91,162.9,162.9,1539000000.0
2008-04-18 04:33:00,162.9,162.91,162.9,162.9,1549700000.0
2008-04-18 04:34:00,162.9,162.9,162.86,162.86,1012900000.0
2008-04-18 04:35:00,162.86,162.87,162.85,162.85,1248200000.0
2008-04-18 04:36:00,162.85,162.86,162.85,162.85,1220800000.0
2008-04-18 04:37:00,162.85,162.85,162.83,162.83,1293400000.0
2008-04-18 04:38:00,162.83,162.83,162.78,162.79,1176400000.0
2008-04-18 04:39:00,162.8,162.82,162.79,162.8,1427200000.0
2008-04-18 04:40:00,162.79,162.82,162.79,162.82,1427200000.0
2008-04-18 04:41:00,162.82,162.82,162.82,162.82,1427200000.0
2008-04-18 04:43:00,162.81,162.82,162.79,162.8,1562100000.0
2008-04-18 04:44:00,162.8,162.8,162.8,162.8,1562100000.0
2008-04-18 04:45:00,162.8,162.82,162.8,162.82,1075500000.0
2008-04-18 04:46:00,162.82,162.82,162.8,162.8,2110600000.0
2008-04-18 04:47:00,162.8,162.81,162.79,162.79,1919500000.0
2008-04-18 04:48:00,162.79,162.79,162.74,162.75,1193000000.0
2008-04-18 04:49:00,162.75,162.76,162.705,162.73,1119500001.0
2008-04-18 04:50:00,162.73,162.75,162.72,162.75,1627200000.0
2008-04-18 04:51:00,162.76,162.77,162.74,162.77,1627200000.0
2008-04-18 04:52:00,162.76,162.78,162.75,162.76,1627200000.0
2008-04-18 04:53:00,162.75,162.77,162.73,162.76,1627200000.0
2008-04-18 04:54:00,162.77,162.77,162.76,162.76,1627200000.0
2008-04-18 04:55:00,162.77,162.77,162.74,162.75,1627200000.0
2008-04-18 04:56:00,162.745,162.755,162.72,162.72,1627200000.0
2008-04-18 04:57:00,162.72,162.74,162.72,162.73,1004700000.0
2008-04-18 04:58:00,162.73,162.73,162.67,162.67,984410398.0
2008-04-18 04:59:00,162.67,162.71,162.67,162.7,1363000000.0
2008-04-18 05:00:00,162.7,162.74,162.7,162.73,1765700000.0
2008-04-18 05:01:00,162.72,162.73,162.72,162.73,1042700000.0
2008-04-18 05:02:00,162.74,162.79,162.74,162.78,1042700000.0
2008-04-18 05:03:00,162.77,162.78,162.77,162.77,1042700000.0
2008-04-18 05:04:00,162.78,162.78,162.77,162.78,1042700000.0
2008-04-18 05:05:00,162.77,162.78,162.75,162.75,1042700000.0
2008-04-18 05:06:00,162.74,162.76,162.73,162.75,1042700000.0
2008-04-18 05:07:00,162.755,162.76,162.75,162.755,1042700000.0
2008-04-18 05:08:00,162.755,162.76,162.75,162.755,1197900000.0
2008-04-18 05:09:00,162.755,162.755,162.74,162.74,1291800000.0
2008-04-18 05:10:00,162.74,162.76,162.74,162.745,1839900000.0
2008-04-18 05:11:00,162.76,162.78,162.75,162.78,1860100000.0
2008-04-18 05:12:00,162.77,162.79,162.77,162.79,1860100000.0
2008-04-18 05:13:00,162.78,162.79,162.78,162.78,1860100000.0
2008-04-18 05:14:00,162.79,162.79,162.79,162.79,1860100000.0
2008-04-18 05:15:00,162.78,162.78,162.78,162.78,1860100000.0
2008-04-18 05:16:00,162.79,162.79,162.74,162.76,1860100000.0
2008-04-18 05:17:00,162.75,162.75,162.72,162.74,1860100000.0
2008-04-18 05:18:00,162.75,162.76,162.73,162.74,1860100000.0
2008-04-18 05:19:00,162.73,162.74,162.73,162.73,1860100000.0
2008-04-18 05:20:00,162.72,162.73,162.72,162.73,1860100000.0
2008-04-18 05:22:00,162.73,162.74,162.73,162.74,1805800000.0
2008-04-18 05:24:00,162.73,162.74,162.71,162.73,1655200000.0
2008-04-18 05:25:00,162.74,162.76,162.72,162.75,1655200000.0
2008-04-18 05:26:00,162.76,162.76,162.75,162.75,1655200000.0
2008-04-18 05:27:00,162.74,162.75,162.74,162.75,1655200000.0
2008-04-18 05:28:00,162.76,162.76,162.75,162.75,1655200000.0
2008-04-18 05:29:00,162.76,162.76,162.75,162.75,1655200000.0
2008-04-18 05:30:00,162.74,162.76,162.74,162.76,1655200000.0
2008-04-18 05:31:00,162.77,162.78,162.77,162.78,1655200000.0
2008-04-18 05:32:00,162.79,162.79,162.78,162.78,1655200000.0
2008-04-18 05:33:00,162.79,162.8,162.79,162.8,1655200000.0
2008-04-18 05:34:00,162.79,162.79,162.77,162.77,1655200000.0
2008-04-18 05:36:00,162.76,162.77,162.75,162.76,1655200000.0
2008-04-18 05:37:00,162.77,162.77,162.75,162.75,1655200000.0
2008-04-18 05:38:00,162.74,162.75,162.73,162.74,1655200000.0
2008-04-18 05:40:00,162.74,162.74,162.725,162.73,1655200000.0
2008-04-18 05:41:00,162.73,162.74,162.73,162.73,1978300000.0
2008-04-18 05:42:00,162.73,162.73,162.72,162.72,1145400000.0
2008-04-18 05:43:00,162.72,162.73,162.72,162.72,1098800000.0
2008-04-18 05:44:00,162.72,162.73,162.72,162.725,1190500000.0
2008-04-18 05:45:00,162.725,162.73,162.7,162.72,1618500000.0
2008-04-18 05:46:00,162.72,162.725,162.71,162.71,2031200000.0
2008-04-18 05:47:00,162.71,162.72,162.69,162.7,1631200000.0
2008-04-18 05:48:00,162.7,162.73,162.68,162.73,1476200000.0
2008-04-18 05:49:00,162.73,162.75,162.73,162.75,1873100000.0
2008-04-18 05:50:00,162.75,162.75,162.73,162.73,1521800000.0
2008-04-18 05:51:00,162.73,162.74,162.72,162.74,1310000000.0
2008-04-18 05:52:00,162.74,162.77,162.72,162.74,1749700000.0
2008-04-18 05:53:00,162.74,162.75,162.705,162.73,1404100000.0
2008-04-18 05:54:00,162.73,162.73,162.67,162.7,1139300000.0
2008-04-18 05:55:00,162.7,162.72,162.7,162.715,1281500000.0
2008-04-18 05:56:00,162.72,162.76,162.71,162.73,1589903417.0
2008-04-18 05:57:00,162.73,162.76,162.725,162.745,1436000000.0
2008-04-18 05:58:00,162.75,162.76,162.73,162.74,1987700000.0
2008-04-18 05:59:00,162.73,162.76,162.73,162.745,1987700000.0
2008-04-18 06:00:00,162.76,162.76,162.76,162.76,2130499999.0
2008-04-18 06:01:00,162.77,162.78,162.76,162.76,2130499999.0
2008-04-18 06:02:00,162.77,162.78,162.77,162.78,2130499999.0
2008-04-18 06:03:00,162.79,162.81,162.79,162.81,2130499999.0
2008-04-18 06:04:00,162.82,162.83,162.78,162.78,2130499999.0
2008-04-18 06:05:00,162.77,162.81,162.76,162.79,2130499999.0
2008-04-18 06:06:00,162.78,162.78,162.76,162.78,2130499999.0
2008-04-18 06:07:00,162.79,162.81,162.78,162.8,2130499999.0
2008-04-18 06:08:00,162.79,162.79,162.76,162.76,2130499999.0
2008-04-18 06:09:00,162.78,162.78,162.76,162.78,2130499999.0
2008-04-18 06:10:00,162.77,162.77,162.75,162.76,2130499999.0
2008-04-18 06:12:00,162.77,162.77,162.75,162.76,2130499999.0
2008-04-18 06:13:00,162.75,162.76,162.73,162.73,2130499999.0
2008-04-18 06:14:00,162.74,162.78,162.72,162.73,2130499999.0
2008-04-18 06:15:00,162.72,162.76,162.72,162.75,2130499999.0
2008-04-18 06:16:00,162.74,162.77,162.74,162.76,2130499999.0
2008-04-18 06:17:00,162.77,162.77,162.76,162.77,2130499999.0
2008-04-18 06:18:00,162.79,162.8,162.76,162.76,2130499999.0
2008-04-18 06:19:00,162.77,162.78,162.77,162.77,2130499999.0
2008-04-18 06:20:00,162.78,162.78,162.74,162.74,2130499999.0
2008-04-18 06:21:00,162.75,162.76,162.75,162.76,2130499999.0
2008-04-18 06:22:00,162.75,162.75,162.73,162.74,2130499999.0
2008-04-18 06:23:00,162.74,162.76,162.72,162.75,2130499999.0
2008-04-18 06:24:00,162.74,162.76,162.73,162.76,1921000000.0
2008-04-18 06:25:00,162.75,162.77,162.75,162.77,1921000000.0
2008-04-18 06:26:00,162.76,162.78,162.76,162.78,1921000000.0
2008-04-18 06:27:00,162.77,162.77,162.77,162.77,1921000000.0
2008-04-18 06:28:00,162.76,162.76,162.75,162.76,1921000000.0
2008-04-18 06:29:00,162.77,162.77,162.76,162.76,1921000000.0
2008-04-18 06:30:00,162.755,162.76,162.75,162.755,1921000000.0
2008-04-18 06:34:00,162.75,162.75,162.74,162.75,2004800000.0
2008-04-18 06:36:00,162.76,162.77,162.75,162.77,2004800000.0
2008-04-18 06:37:00,162.78,162.78,162.76,162.76,2004800000.0
2008-04-18 06:38:00,162.77,162.79,162.75,162.78,2004800000.0
2008-04-18 06:39:00,162.79,162.8,162.77,162.78,2004800000.0
2008-04-18 06:40:00,162.79,162.79,162.78,162.78,2004800000.0
2008-04-18 06:41:00,162.79,162.79,162.75,162.76,2004800000.0
2008-04-18 06:42:00,162.77,162.77,162.76,162.76,2004800000.0
2008-04-18 06:43:00,162.77,162.77,162.73,162.74,2004800000.0
2008-04-18 06:44:00,162.76,162.77,162.74,162.75,2004800000.0
2008-04-18 06:45:00,162.76,162.77,162.76,162.76,2004800000.0
2008-04-18 06:46:00,162.77,162.78,162.77,162.77,2004800000.0
2008-04-18 06:47:00,162.78,162.79,162.77,162.79,2004800000.0
2008-04-18 06:48:00,162.78,162.79,162.77,162.79,2004800000.0
2008-04-18 06:49:00,162.8,162.81,162.78,162.78,2004800000.0
2008-04-18 06:50:00,162.79,162.82,162.78,162.82,2004800000.0
2008-04-18 06:51:00,162.81,162.82,162.81,162.81,2004800000.0
2008-04-18 06:52:00,162.82,162.84,162.82,162.83,2004800000.0
2008-04-18 06:53:00,162.82,162.83,162.82,162.83,2004800000.0
2008-04-18 06:54:00,162.82,162.83,162.81,162.81,2004800000.0
2008-04-18 06:55:00,162.8,162.81,162.8,162.8,2004800000.0
2008-04-18 06:56:00,162.81,162.82,162.8,162.82,2004800000.0
2008-04-18 06:57:00,162.83,162.83,162.81,162.83,2004800000.0
2008-04-18 06:58:00,162.84,162.84,162.82,162.82,2004800000.0
2008-04-18 06:59:00,162.83,162.86,162.82,162.85,2004800000.0
2008-04-18 07:00:00,162.85,162.89,162.84,162.86,2004800000.0
2008-04-18 07:01:00,162.86,162.87,162.81,162.83,1816800000.0
2008-04-18 07:02:00,162.83,162.86,162.83,162.85,1873500000.0
2008-04-18 07:03:00,162.85,162.85,162.81,162.84,1283700000.0
2008-04-18 07:04:00,162.84,162.86,162.83,162.83,1660000000.0
2008-04-18 07:05:00,162.84,162.84,162.83,162.84,1634700000.0
2008-04-18 07:06:00,162.83,162.84,162.83,162.84,1634700000.0
2008-04-18 07:07:00,162.84,162.85,162.84,162.85,1634700000.0
2008-04-18 07:08:00,162.85,162.86,162.84,162.85,2045700000.0
2008-04-18 07:09:00,162.85,162.87,162.85,162.86,1783300000.0
2008-04-18 07:10:00,162.86,162.89,162.86,162.88,946400000.0
2008-04-18 07:11:00,162.88,162.9,162.88,162.88,926900000.0
2008-04-18 07:12:00,162.88,162.89,162.87,162.89,852400000.0
2008-04-18 07:13:00,162.89,162.89,162.88,162.88,1054500000.0
2008-04-18 07:14:00,162.88,162.885,162.865,162.87,330600000.0
2008-04-18 07:15:00,162.87,162.88,162.87,162.87,438200000.0
2008-04-18 07:16:00,162.875,162.875,162.865,162.865,603800000.0
2008-04-18 07:17:00,162.865,162.87,162.865,162.87,650400000.0
2008-04-18 07:18:00,162.87,162.88,162.835,162.845,1041500000.0
2008-04-18 07:19:00,162.845,162.855,162.845,162.85,1304000000.0
2008-04-18 07:20:00,162.85,162.86,162.83,162.85,1796200000.0
2008-04-18 07:21:00,162.85,162.85,162.83,162.84,1016700000.0
2008-04-18 07:22:00,162.85,162.85,162.83,162.83,1016700000.0
2008-04-18 07:23:00,162.82,162.83,162.82,162.83,1016700000.0
2008-04-18 07:24:00,162.82,162.83,162.82,162.82,1016700000.0
2008-04-18 07:25:00,162.82,162.82,162.81,162.81,1016700000.0
2008-04-18 07:26:00,162.81,162.81,162.79,162.79,619000000.0
2008-04-18 07:27:00,162.8,162.81,162.79,162.79,1754800000.0
2008-04-18 07:28:00,162.79,162.8,162.78,162.795,759800000.0
2008-04-18 07:29:00,162.79,162.81,162.78,162.78,647800000.0
2008-04-18 07:30:00,162.785,162.785,162.75,162.75,647800000.0
2008-04-18 07:31:00,162.75,162.78,162.74,162.765,530000000.0
2008-04-18 07:32:00,162.765,162.77,162.76,162.77,561400000.0
2008-04-18 07:33:00,162.77,162.795,162.765,162.765,1507800000.0
2008-04-18 07:34:00,162.765,162.78,162.76,162.765,1352100000.0
2008-04-18 07:35:00,162.765,162.775,162.765,162.77,870600000.0
2008-04-18 07:36:00,162.77,162.78,162.77,162.77,779300000.0
2008-04-18 07:37:00,162.77,162.79,162.77,162.77,1677600000.0
2008-04-18 07:38:00,162.77,162.77,162.765,162.77,434400000.0
2008-04-18 07:39:00,162.77,162.8,162.77,162.785,451400000.0
2008-04-18 07:40:00,162.785,162.845,162.785,162.835,701000000.0
2008-04-18 07:41:00,162.835,162.835,162.815,162.82,800600000.0
2008-04-18 07:42:00,162.82,162.85,162.82,162.845,446600000.0
2008-04-18 07:43:00,162.845,162.85,162.825,162.84,1060400000.0
2008-04-18 07:44:00,162.84,162.87,162.84,162.855,1053000000.0
2008-04-18 07:45:00,162.855,162.865,162.845,162.845,910400000.0
2008-04-18 07:46:00,162.845,162.86,162.84,162.855,692100000.0
2008-04-18 07:47:00,162.855,162.865,162.845,162.865,531700000.0
2008-04-18 07:48:00,162.865,162.88,162.86,162.875,422700000.0
2008-04-18 07:49:00,162.875,162.885,162.86,162.86,550600000.0
2008-04-18 07:50:00,162.86,162.87,162.86,162.86,802100000.0
2008-04-18 07:51:00,162.87,162.87,162.85,162.86,837400000.0
2008-04-18 07:52:00,162.86,162.88,162.86,162.88,768500000.0
2008-04-18 07:53:00,162.88,162.89,162.88,162.89,695000000.0
2008-04-18 07:54:00,162.89,162.93,162.88,162.925,672100000.0
2008-04-18 07:55:00,162.92,162.93,162.91,162.92,704300000.0
2008-04-18 07:56:00,162.92,162.945,162.92,162.93,582600000.0
2008-04-18 07:57:00,162.93,162.93,162.89,162.92,677400000.0
2008-04-18 07:58:00,162.92,162.935,162.91,162.935,669000000.0
2008-04-18 07:59:00,162.935,162.98,162.92,162.95,530200000.0
2008-04-18 08:00:00,162.95,162.98,162.93,162.965,314500000.0
2008-04-18 08:01:00,162.965,163.055,162.965,163.025,244400000.0
2008-04-18 08:02:00,163.025,163.07,162.985,162.985,387800000.0
2008-04-18 08:03:00,162.985,162.995,162.955,162.995,321800000.0
2008-04-18 08:04:00,162.995,163.03,162.985,163.025,431100000.0
2008-04-18 08:05:00,163.025,163.07,163.025,163.065,370500000.0
2008-04-18 08:06:00,163.065,163.07,163.025,163.03,864300000.0
2008-04-18 08:07:00,163.03,163.105,163.03,163.075,624300000.0
2008-04-18 08:08:00,163.075,163.09,163.055,163.065,1930900000.0
2008-04-18 08:09:00,163.065,163.1,163.055,163.065,1072300000.0
2008-04-18 08:10:00,163.055,163.08,163.045,163.08,388900000.0
2008-04-18 08:11:00,163.08,163.08,163.045,163.055,351900000.0
2008-04-18 08:12:00,163.05,163.055,163.005,163.02,345500000.0
2008-04-18 08:13:00,163.015,163.025,162.99,162.995,154100000.0
2008-04-18 08:14:00,162.995,163.01,162.985,162.995,1258100000.0
2008-04-18 08:15:00,162.995,163.08,162.99,163.055,356700000.0
2008-04-18 08:16:00,163.055,163.06,162.995,163.015,610900000.0
2008-04-18 08:17:00,163.015,163.015,162.96,162.975,1271700000.0
2008-04-18 08:18:00,162.975,163.015,162.965,163.005,358200000.0
2008-04-18 08:19:00,163.005,163.04,162.965,162.995,424700000.0
2008-04-18 08:20:00,163.0,163.04,162.955,163.025,429600000.0
2008-04-18 08:21:00,163.025,163.085,163.025,163.03,1023500000.0
2008-04-18 08:22:00,163.03,163.075,163.025,163.07,417600000.0
2008-04-18 08:23:00,163.07,163.075,163.01,163.045,478900000.0
2008-04-18 08:24:00,163.045,163.045,163.005,163.035,635800000.0
2008-04-18 08:25:00,163.035,163.045,163.0,163.015,1456400000.0
2008-04-18 08:26:00,163.015,163.055,163.015,163.015,1245600000.0
2008-04-18 08:27:00,163.015,163.025,162.995,162.995,1149400000.0
2008-04-18 08:28:00,162.995,163.04,162.995,163.025,921100000.0
2008-04-18 08:29:00,163.025,163.06,163.015,163.015,1372300000.0
2008-04-18 08:30:00,163.015,163.045,163.005,163.02,470700000.0
2008-04-18 08:31:00,163.02,163.04,163.02,163.04,1249500000.0
2008-04-18 08:32:00,163.04,163.04,163.03,163.03,423400000.0
2008-04-18 08:33:00,163.03,163.06,162.995,163.0,1138200000.0
2008-04-18 08:34:00,163.0,163.07,163.0,163.025,695200000.0
2008-04-18 08:35:00,163.025,163.095,163.025,163.08,486000000.0
2008-04-18 08:36:00,163.085,163.09,163.03,163.035,149800000.0
2008-04-18 08:37:00,163.035,163.04,163.0,163.02,777000000.0
2008-04-18 08:38:00,163.02,163.055,163.02,163.05,746400000.0
2008-04-18 08:39:00,163.05,163.075,163.045,163.065,856900000.0
2008-04-18 08:40:00,163.065,163.075,163.065,163.075,911400000.0
2008-04-18 08:41:00,163.075,163.09,163.065,163.075,1447800000.0
2008-04-18 08:42:00,163.075,163.075,163.025,163.055,1526600000.0
2008-04-18 08:43:00,163.055,163.065,163.045,163.055,682100000.0
2008-04-18 08:44:00,163.055,163.075,163.045,163.075,757800000.0
2008-04-18 08:45:00,163.075,163.11,163.06,163.11,659000000.0
2008-04-18 08:46:00,163.11,163.175,163.09,163.175,268800000.0
2008-04-18 08:47:00,163.175,163.195,163.13,163.145,276300000.0
2008-04-18 08:48:00,163.145,163.195,163.12,163.145,516300000.0
2008-04-18 08:49:00,163.145,163.16,163.135,163.135,550900000.0
2008-04-18 08:50:00,163.135,163.225,163.135,163.205,411400000.0
2008-04-18 08:51:00,163.205,163.215,163.195,163.195,521700000.0
2008-04-18 08:52:00,163.195,163.205,163.105,163.115,544100000.0
2008-04-18 08:53:00,163.115,163.12,163.11,163.12,455600000.0
2008-04-18 08:54:00,163.12,163.12,163.06,163.07,378200000.0
2008-04-18 08:55:00,163.07,163.11,163.045,163.075,316100000.0
2008-04-18 08:56:00,163.075,163.195,163.055,163.17,281100000.0
2008-04-18 08:57:00,163.17,163.17,163.115,163.155,635100000.0
2008-04-18 08:58:00,163.155,163.185,163.13,163.17,326400000.0
2008-04-18 08:59:00,163.17,163.215,163.15,163.205,239500000.0
2008-04-18 09:00:00,163.205,163.225,163.165,163.195,341500000.0
2008-04-18 09:01:00,163.195,163.205,163.175,163.18,300000000.0
2008-04-18 09:02:00,163.18,163.225,163.18,163.205,522500000.0
2008-04-18 09:03:00,163.205,163.23,163.205,163.22,519000000.0
2008-04-18 09:04:00,163.22,163.24,163.21,163.215,408200000.0
2008-04-18 09:05:00,163.215,163.235,163.205,163.215,378700000.0
2008-04-18 09:06:00,163.215,163.215,163.185,163.205,384300000.0
2008-04-18 09:07:00,163.205,163.22,163.16,163.18,527600000.0
2008-04-18 09:08:00,163.18,163.22,163.18,163.21,338700000.0
2008-04-18 09:09:00,163.21,163.21,163.185,163.205,562200000.0
2008-04-18 09:10:00,163.205,163.205,163.185,163.185,572300000.0
2008-04-18 09:11:00,163.185,163.195,163.185,163.195,515700000.0
2008-04-18 09:12:00,163.195,163.195,163.18,163.19,342100000.0
2008-04-18 09:13:00,163.19,163.2,163.175,163.185,419100000.0
2008-04-18 09:14:00,163.185,163.185,163.14,163.165,353800000.0
2008-04-18 09:15:00,163.165,163.195,163.145,163.185,432700000.0
2008-04-18 09:16:00,163.185,163.19,163.16,163.185,730700000.0
2008-04-18 09:17:00,163.16,163.195,163.16,163.195,1599300000.0
2008-04-18 09:18:00,163.195,163.195,163.185,163.195,1564500000.0
2008-04-18 09:19:00,163.195,163.205,163.185,163.2,876000000.0
2008-04-18 09:20:00,163.195,163.22,163.195,163.215,597400000.0
2008-04-18 09:21:00,163.215,163.22,163.21,163.21,326100000.0
2008-04-18 09:22:00,163.21,163.215,163.165,163.175,85500000.0
2008-04-18 09:23:00,163.17,163.2,163.16,163.18,158200000.0
2008-04-18 09:24:00,163.18,163.19,163.165,163.17,671000000.0
2008-04-18 09:25:00,163.17,163.175,163.145,163.145,625700000.0
2008-04-18 09:26:00,163.145,163.145,163.095,163.125,1251400000.0
2008-04-18 09:27:00,163.125,163.155,163.12,163.155,908500000.0
2008-04-18 09:28:00,163.155,163.17,163.155,163.16,744500000.0
2008-04-18 09:29:00,163.155,163.16,163.15,163.15,680600000.0
2008-04-18 09:30:00,163.15,163.165,163.14,163.14,608100000.0
2008-04-18 09:31:00,163.14,163.155,163.135,163.155,1995100000.0
2008-04-18 09:32:00,163.15,163.18,163.15,163.18,882800000.0
2008-04-18 09:33:00,163.175,163.185,163.165,163.165,882800000.0
2008-04-18 09:34:00,163.165,163.175,163.16,163.175,154000000.0
2008-04-18 09:35:00,163.175,163.175,163.175,163.175,107300000.0
2008-04-18 09:36:00,163.175,163.175,163.175,163.175,394900000.0
2008-04-18 09:37:00,163.175,163.18,163.175,163.18,71000000.0
2008-04-18 09:38:00,163.18,163.35,163.175,163.325,306800000.0
2008-04-18 09:39:00,163.33,163.345,163.315,163.315,450500000.0
2008-04-18 09:40:00,163.315,163.385,163.3,163.37,453200000.0
2008-04-18 09:41:00,163.37,163.385,163.35,163.35,130100000.0
2008-04-18 09:42:00,163.35,163.35,163.315,163.315,171400000.0
2008-04-18 09:43:00,163.315,163.325,163.3,163.305,340700000.0
2008-04-18 09:44:00,163.305,163.305,163.28,163.295,264700000.0
2008-04-18 09:45:00,163.295,163.295,163.28,163.285,379000000.0
2008-04-18 09:46:00,163.285,163.295,163.28,163.29,761200000.0
2008-04-18 09:47:00,163.29,163.3,163.275,163.275,444100000.0
2008-04-18 09:48:00,163.275,163.305,163.275,163.295,271600000.0
2008-04-18 09:49:00,163.29,163.38,163.29,163.37,400100000.0
2008-04-18 09:50:00,163.37,163.445,163.37,163.435,476300000.0
2008-04-18 09:51:00,163.435,163.455,163.425,163.455,384500000.0
2008-04-18 09:52:00,163.45,163.455,163.44,163.455,148700000.0
2008-04-18 09:53:00,163.455,163.48,163.445,163.48,396800000.0
2008-04-18 09:54:00,163.48,163.525,163.48,163.525,311500000.0
2008-04-18 09:55:00,163.525,163.525,163.485,163.515,385200000.0
2008-04-18 09:56:00,163.515,163.53,163.47,163.47,287100000.0
2008-04-18 09:57:00,163.47,163.485,163.46,163.465,377400000.0
2008-04-18 09:58:00,163.465,163.495,163.435,163.45,376300000.0
2008-04-18 09:59:00,163.45,163.455,163.415,163.43,266900000.0
2008-04-18 10:00:00,163.43,163.475,163.425,163.455,364400000.0
2008-04-18 10:01:00,163.455,163.455,163.435,163.445,374500000.0
2008-04-18 10:02:00,163.445,163.48,163.395,163.42,273900000.0
2008-04-18 10:03:00,163.42,163.475,163.4,163.475,262200000.0
2008-04-18 10:04:00,163.475,163.505,163.465,163.495,323500000.0
2008-04-18 10:05:00,163.495,163.525,163.485,163.485,352000000.0
2008-04-18 10:06:00,163.485,163.495,163.475,163.475,652900000.0
2008-04-18 10:07:00,163.475,163.485,163.455,163.47,567600000.0
2008-04-18 10:08:00,163.47,163.48,163.42,163.44,295100000.0
2008-04-18 10:09:00,163.435,163.46,163.435,163.435,298600000.0
2008-04-18 10:10:00,163.435,163.46,163.42,163.42,426500000.0
2008-04-18 10:11:00,163.42,163.445,163.415,163.42,210300000.0
2008-04-18 10:12:00,163.42,163.455,163.415,163.415,544000000.0
2008-04-18 10:13:00,163.415,163.42,163.385,163.405,430500000.0
2008-04-18 10:14:00,163.405,163.41,163.35,163.355,323100000.0
2008-04-18 10:15:00,163.355,163.37,163.33,163.335,315800000.0
2008-04-18 10:16:00,163.335,163.36,163.325,163.33,760900000.0
2008-04-18 10:17:00,163.33,163.33,163.285,163.3,679000000.0
2008-04-18 10:18:00,163.305,163.31,163.28,163.285,679900000.0
2008-04-18 10:19:00,163.285,163.305,163.275,163.28,1432200000.0
2008-04-18 10:20:00,163.28,163.28,163.245,163.245,1009100000.0
2008-04-18 10:21:00,163.245,163.275,163.235,163.235,610000000.0
2008-04-18 10:22:00,163.245,163.25,163.195,163.21,257600000.0
2008-04-18 10:23:00,163.21,163.22,163.185,163.195,297400000.0
2008-04-18 10:24:00,163.205,163.255,163.195,163.25,187600000.0
2008-04-18 10:25:00,163.25,163.275,163.225,163.23,142100000.0
2008-04-18 10:26:00,163.225,163.26,163.21,163.245,289800000.0
2008-04-18 10:27:00,163.245,163.255,163.235,163.235,145500000.0
2008-04-18 10:28:00,163.235,163.245,163.22,163.225,295900000.0
2008-04-18 10:29:00,163.225,163.23,163.15,163.155,251700000.0
2008-04-18 10:30:00,163.155,163.165,163.085,163.12,428700000.0
2008-04-18 10:31:00,163.115,163.18,163.115,163.175,935700000.0
2008-04-18 10:32:00,163.175,163.195,163.105,163.105,512086910.0
2008-04-18 10:33:00,163.105,163.14,163.105,163.135,311200000.0
2008-04-18 10:34:00,163.135,163.165,163.115,163.125,818600000.0
2008-04-18 10:35:00,163.125,163.155,163.125,163.145,440600000.0
2008-04-18 10:36:00,163.145,163.16,163.14,163.15,254100000.0
2008-04-18 10:37:00,163.15,163.185,163.15,163.185,383500000.0
2008-04-18 10:38:00,163.185,163.235,163.18,163.205,472200000.0
2008-04-18 10:39:00,163.205,163.22,163.2,163.22,275800000.0
2008-04-18 10:40:00,163.22,163.24,163.215,163.235,374600000.0
2008-04-18 10:41:00,163.235,163.24,163.225,163.23,214400000.0
2008-04-18 10:42:00,163.23,163.23,163.18,163.19,945900000.0
2008-04-18 10:43:00,163.19,163.235,163.19,163.215,362100000.0
2008-04-18 10:44:00,163.215,163.23,163.2,163.2,379400000.0
2008-04-18 10:45:00,163.2,163.235,163.185,163.185,433900000.0
2008-04-18 10:46:00,163.185,163.22,163.185,163.22,241100000.0
2008-04-18 10:47:00,163.22,163.225,163.205,163.225,806100000.0
2008-04-18 10:48:00,163.225,163.245,163.225,163.225,445000000.0
2008-04-18 10:49:00,163.225,163.24,163.215,163.225,424600000.0
2008-04-18 10:50:00,163.225,163.24,163.225,163.235,1476300000.0
2008-04-18 10:51:00,163.235,163.235,163.215,163.23,626700000.0
2008-04-18 10:52:00,163.23,163.28,163.23,163.275,151500000.0
2008-04-18 10:53:00,163.275,163.275,163.2,163.25,119100000.0
2008-04-18 10:54:00,163.25,163.265,163.245,163.26,386800000.0
2008-04-18 10:55:00,163.26,163.265,163.205,163.25,536200000.0
2008-04-18 10:56:00,163.245,163.26,163.235,163.26,595500000.0
2008-04-18 10:57:00,163.26,163.315,163.26,163.3,640900000.0
2008-04-18 10:58:00,163.3,163.305,163.275,163.29,281500000.0
2008-04-18 10:59:00,163.29,163.29,163.265,163.29,87100000.0
2008-04-18 11:00:00,163.29,163.29,163.215,163.215,223700000.0
2008-04-18 11:01:00,163.215,163.275,163.2,163.23,335500000.0
2008-04-18 11:02:00,163.23,163.31,163.23,163.305,378700000.0
2008-04-18 11:03:00,163.305,163.32,163.295,163.295,135100000.0
2008-04-18 11:04:00,163.295,163.295,163.225,163.255,271900000.0
2008-04-18 11:05:00,163.255,163.295,163.235,163.265,459700000.0
2008-04-18 11:06:00,163.265,163.31,163.24,163.245,571000000.0
2008-04-18 11:07:00,163.245,163.26,163.21,163.235,330400000.0
2008-04-18 11:08:00,163.245,163.265,163.2,163.265,351800000.0
2008-04-18 11:09:00,163.27,163.275,163.17,163.245,246600000.0
2008-04-18 11:10:00,163.235,163.285,163.23,163.235,649100000.0
2008-04-18 11:11:00,163.235,163.295,163.235,163.275,477300000.0
2008-04-18 11:12:00,163.275,163.305,163.215,163.25,445600000.0
2008-04-18 11:13:00,163.255,163.26,163.175,163.215,430400000.0
2008-04-18 11:14:00,163.215,163.225,163.195,163.205,350100000.0
2008-04-18 11:15:00,163.205,163.215,163.185,163.185,390500000.0
2008-04-18 11:16:00,163.185,163.235,163.165,163.205,346800000.0
2008-04-18 11:17:00,163.205,163.225,163.165,163.185,356200000.0
2008-04-18 11:18:00,163.175,163.18,163.12,163.125,329900000.0
2008-04-18 11:19:00,163.125,163.205,163.095,163.19,418400000.0
2008-04-18 11:20:00,163.19,163.215,163.18,163.205,674300000.0
2008-04-18 11:21:00,163.205,163.245,163.175,163.225,468400000.0
2008-04-18 11:22:00,163.22,163.275,163.175,163.27,432700000.0
2008-04-18 11:23:00,163.27,163.31,163.255,163.28,508400000.0
2008-04-18 11:24:00,163.285,163.305,163.255,163.275,293300000.0
2008-04-18 11:25:00,163.275,163.285,163.2,163.225,351900000.0
2008-04-18 11:26:00,163.23,163.26,163.225,163.255,537250000.0
2008-04-18 11:27:00,163.255,163.275,163.245,163.275,427300000.0
2008-04-18 11:28:00,163.275,163.275,163.205,163.235,522500000.0
2008-04-18 11:29:00,163.235,163.26,163.2,163.25,357100000.0
2008-04-18 11:30:00,163.25,163.285,163.235,163.245,450100000.0
2008-04-18 11:31:00,163.235,163.245,163.175,163.175,535700000.0
2008-04-18 11:32:00,163.175,163.235,163.17,163.17,419900000.0
2008-04-18 11:33:00,163.17,163.255,163.17,163.255,267000000.0
2008-04-18 11:34:00,163.255,163.255,163.195,163.21,420300000.0
2008-04-18 11:35:00,163.21,163.23,163.2,163.23,498500000.0
2008-04-18 11:36:00,163.23,163.23,163.21,163.225,234600000.0
2008-04-18 11:37:00,163.225,163.245,163.22,163.225,428000000.0
2008-04-18 11:38:00,163.225,163.235,163.215,163.23,474300000.0
2008-04-18 11:39:00,163.23,163.255,163.225,163.245,491700000.0
2008-04-18 11:40:00,163.245,163.255,163.22,163.245,623000000.0
2008-04-18 11:41:00,163.245,163.245,163.195,163.215,373000000.0
2008-04-18 11:42:00,163.215,163.225,163.195,163.215,397400000.0
2008-04-18 11:43:00,163.215,163.215,163.155,163.17,390600000.0
2008-04-18 11:44:00,163.17,163.17,163.055,163.065,268900000.0
2008-04-18 11:45:00,163.065,163.075,163.055,163.075,48400000.0
2008-04-18 11:46:00,163.055,163.06,162.95,162.97,169600000.0
2008-04-18 11:47:00,162.965,162.99,162.945,162.955,277700000.0
2008-04-18 11:48:00,162.945,162.965,162.93,162.93,795900000.0
2008-04-18 11:49:00,162.93,162.94,162.86,162.915,325700000.0
2008-04-18 11:50:00,162.92,162.945,162.905,162.92,508100000.0
2008-04-18 11:51:00,162.92,162.96,162.91,162.945,119600000.0
2008-04-18 11:52:00,162.95,162.96,162.935,162.945,198600000.0
2008-04-18 11:53:00,162.94,162.97,162.93,162.965,132800000.0
2008-04-18 11:54:00,162.965,162.975,162.945,162.965,419300000.0
2008-04-18 11:55:00,162.97,163.035,162.955,163.005,245500000.0
2008-04-18 11:56:00,163.005,163.04,162.96,163.04,354900000.0
2008-04-18 11:57:00,163.04,163.04,162.975,162.995,257600000.0
2008-04-18 11:58:00,162.995,163.02,162.945,163.0,397200000.0
2008-04-18 11:59:00,163.0,163.03,162.975,163.005,348300000.0
2008-04-18 12:00:00,163.005,163.145,163.005,163.13,321800000.0
2008-04-18 12:01:00,163.13,163.155,163.1,163.1,374700000.0
2008-04-18 12:02:00,163.1,163.135,163.085,163.09,240900000.0
2008-04-18 12:03:00,163.09,163.1,162.955,162.955,408300000.0
2008-04-18 12:04:00,162.96,163.045,162.945,163.035,224200000.0
2008-04-18 12:05:00,163.035,163.04,163.015,163.025,393300000.0
2008-04-18 12:06:00,163.025,163.035,163.015,163.025,596600000.0
2008-04-18 12:07:00,163.025,163.115,163.015,163.1,448300000.0
2008-04-18 12:08:00,163.1,163.115,163.05,163.11,351300000.0
2008-04-18 12:09:00,163.115,163.115,163.04,163.085,251200000.0
2008-04-18 12:10:00,163.085,163.1,163.055,163.065,361200000.0
2008-04-18 12:11:00,163.065,163.08,163.045,163.065,245800000.0
2008-04-18 12:12:00,163.07,163.08,163.045,163.05,238400000.0
2008-04-18 12:13:00,163.05,163.085,163.015,163.07,353200000.0
2008-04-18 12:14:00,163.075,163.08,163.035,163.08,235200000.0
2008-04-18 12:15:00,163.085,163.165,163.085,163.145,357600000.0
2008-04-18 12:16:00,163.145,163.18,163.135,163.145,313400000.0
2008-04-18 12:17:00,163.145,163.15,163.08,163.1,236200000.0
2008-04-18 12:18:00,163.1,163.1,163.045,163.075,261400000.0
2008-04-18 12:19:00,163.075,163.145,163.075,163.135,346200000.0
2008-04-18 12:20:00,163.135,163.185,163.125,163.165,767700000.0
2008-04-18 12:21:00,163.165,163.175,163.13,163.135,370300000.0
2008-04-18 12:22:00,163.135,163.135,163.11,163.11,364000000.0
2008-04-18 12:23:00,163.105,163.105,162.995,163.005,255600000.0
2008-04-18 12:24:00,163.005,163.01,162.97,162.995,526400000.0
2008-04-18 12:25:00,162.995,163.055,162.995,163.035,260900000.0
2008-04-18 12:26:00,163.035,163.105,163.025,163.08,229400000.0
2008-04-18 12:27:00,163.08,163.08,163.02,163.025,251200000.0
2008-04-18 12:28:00,163.025,163.025,162.945,162.96,268000000.0
2008-04-18 12:29:00,162.955,162.975,162.89,162.89,352200000.0
2008-04-18 12:30:00,162.89,163.17,162.655,163.105,305200000.0
2008-04-18 12:31:00,163.105,163.14,163.045,163.14,274800000.0
2008-04-18 12:32:00,163.145,163.32,163.125,163.195,251300000.0
2008-04-18 12:33:00,163.195,163.38,163.17,163.27,237200000.0
2008-04-18 12:34:00,163.28,163.41,163.21,163.32,292600000.0
2008-04-18 12:35:00,163.32,163.38,163.29,163.32,530000000.0
2008-04-18 12:36:00,163.325,163.53,163.325,163.525,499800000.0
2008-04-18 12:37:00,163.515,163.64,163.495,163.575,524700000.0
2008-04-18 12:38:00,163.575,163.59,163.505,163.54,360600000.0
2008-04-18 12:39:00,163.54,163.6,163.53,163.55,241300000.0
2008-04-18 12:40:00,163.55,163.665,163.54,163.655,150297258.0
2008-04-18 12:41:00,163.645,163.71,163.625,163.705,332200000.0
2008-04-18 12:42:00,163.705,163.71,163.67,163.67,234900000.0
2008-04-18 12:43:00,163.67,163.72,163.65,163.685,432800000.0
2008-04-18 12:44:00,163.685,163.695,163.6,163.64,392700000.0
2008-04-18 12:45:00,163.64,163.7,163.635,163.68,327900000.0
2008-04-18 12:46:00,163.68,163.715,163.655,163.715,295200000.0
2008-04-18 12:47:00,163.715,163.76,163.685,163.715,379700000.0
2008-04-18 12:48:00,163.715,163.715,163.665,163.715,142300000.0
2008-04-18 12:49:00,163.705,163.78,163.695,163.715,285400000.0
2008-04-18 12:50:00,163.715,163.73,163.65,163.68,167800000.0
2008-04-18 12:51:00,163.68,163.72,163.665,163.68,88000000.0
2008-04-18 12:52:00,163.68,163.76,163.68,163.715,167800000.0
2008-04-18 12:53:00,163.715,163.735,163.675,163.68,473000000.0
2008-04-18 12:54:00,163.68,163.74,163.635,163.64,223500000.0
2008-04-18 12:55:00,163.64,163.64,163.585,163.595,362800000.0
2008-04-18 12:56:00,163.595,163.63,163.59,163.62,225500000.0
2008-04-18 12:57:00,163.625,163.64,163.58,163.625,215600000.0
2008-04-18 12:58:00,163.625,163.65,163.58,163.64,213900000.0
2008-04-18 12:59:00,163.64,163.72,163.64,163.675,186300000.0
2008-04-18 13:00:00,163.675,163.715,163.665,163.715,167100000.0
2008-04-18 13:01:00,163.715,163.725,163.635,163.65,127300000.0
2008-04-18 13:02:00,163.65,163.71,163.605,163.7,169100000.0
2008-04-18 13:03:00,163.7,163.725,163.685,163.69,146500000.0
2008-04-18 13:04:00,163.685,163.7,163.5,163.5,200300000.0
2008-04-18 13:05:00,163.5,163.605,163.495,163.51,118500000.0
2008-04-18 13:06:00,163.51,163.625,163.51,163.57,152800000.0
2008-04-18 13:07:00,163.57,163.58,163.55,163.57,91600000.0
2008-04-18 13:08:00,163.575,163.645,163.575,163.645,78900000.0
2008-04-18 13:09:00,163.645,163.66,163.63,163.635,149400000.0
2008-04-18 13:10:00,163.635,163.645,163.61,163.61,130600000.0
2008-04-18 13:11:00,163.61,163.65,163.61,163.645,106100000.0
2008-04-18 13:12:00,163.645,163.68,163.635,163.665,119600000.0
2008-04-18 13:13:00,163.665,163.675,163.625,163.665,89100000.0
2008-04-18 13:14:00,163.665,163.665,163.61,163.65,90900000.0
2008-04-18 13:15:00,163.66,163.665,163.55,163.55,222300000.0
2008-04-18 13:16:00,163.55,163.69,163.545,163.665,142500000.0
2008-04-18 13:17:00,163.665,163.68,163.625,163.655,143000000.0
2008-04-18 13:18:00,163.655,163.67,163.625,163.645,188500000.0
2008-04-18 13:19:00,163.645,163.645,163.61,163.625,105500000.0
2008-04-18 13:20:00,163.625,163.635,163.62,163.635,196300000.0
2008-04-18 13:21:00,163.635,163.65,163.635,163.64,157700000.0
2008-04-18 13:22:00,163.64,163.64,163.56,163.565,75300000.0
2008-04-18 13:23:00,163.565,163.6,163.565,163.58,146300000.0
2008-04-18 13:24:00,163.58,163.66,163.575,163.655,113100000.0
2008-04-18 13:25:00,163.655,163.7,163.605,163.65,200700000.0
2008-04-18 13:26:00,163.65,163.68,163.65,163.68,180800000.0
2008-04-18 13:27:00,163.68,163.685,163.66,163.665,133000000.0
2008-04-18 13:28:00,163.67,163.675,163.635,163.65,162700000.0
2008-04-18 13:29:00,163.65,163.68,163.605,163.635,209800000.0
2008-04-18 13:30:00,163.64,163.7,163.625,163.665,136000000.0
2008-04-18 13:31:00,163.665,163.675,163.63,163.65,217700000.0
2008-04-18 13:32:00,163.645,163.725,163.64,163.685,199200000.0
2008-04-18 13:33:00,163.685,163.765,163.67,163.715,160000000.0
2008-04-18 13:34:00,163.715,163.73,163.675,163.715,166600000.0
2008-04-18 13:35:00,163.715,163.725,163.65,163.705,96400000.0
2008-04-18 13:36:00,163.695,163.765,163.675,163.76,172400000.0
2008-04-18 13:37:00,163.755,163.78,163.725,163.77,146700000.0
2008-04-18 13:38:00,163.77,163.81,163.745,163.8,158900000.0
2008-04-18 13:39:00,163.79,163.815,163.725,163.765,146500000.0
2008-04-18 13:40:00,163.765,163.77,163.72,163.75,67800000.0
2008-04-18 13:41:00,163.75,163.76,163.73,163.735,112300000.0
2008-04-18 13:42:00,163.735,163.79,163.735,163.77,196100000.0
2008-04-18 13:43:00,163.77,163.915,163.75,163.905,332000000.0
2008-04-18 13:44:00,163.905,163.925,163.8,163.88,284300000.0
2008-04-18 13:45:00,163.88,163.925,163.875,163.91,249600000.0
2008-04-18 13:46:00,163.905,163.91,163.855,163.88,155400000.0
2008-04-18 13:47:00,163.88,163.89,163.84,163.845,130900000.0
2008-04-18 13:48:00,163.845,163.88,163.805,163.82,300100000.0
2008-04-18 13:49:00,163.82,163.88,163.81,163.87,147100000.0
2008-04-18 13:50:00,163.87,163.89,163.805,163.82,202900000.0
2008-04-18 13:51:00,163.825,163.87,163.82,163.85,178400000.0
2008-04-18 13:52:00,163.855,163.86,163.825,163.845,117100000.0
2008-04-18 13:53:00,163.845,163.95,163.84,163.94,159600000.0
2008-04-18 13:54:00,163.94,163.98,163.9,163.95,167400000.0
2008-04-18 13:55:00,163.95,163.97,163.83,163.86,297299999.0
2008-04-18 13:56:00,163.85,164.16,163.85,164.095,262100000.0
2008-04-18 13:57:00,164.1,164.175,164.03,164.135,307800000.0
2008-04-18 13:58:00,164.135,164.355,164.11,164.34,263900000.0
2008-04-18 13:59:00,164.335,164.425,164.325,164.395,280699999.0
2008-04-18 14:00:00,164.395,164.41,164.245,164.25,369700000.0
2008-04-18 14:01:00,164.26,164.305,164.245,164.27,165900000.0
2008-04-18 14:02:00,164.275,164.36,164.2,164.21,278500000.0
2008-04-18 14:03:00,164.205,164.275,164.19,164.22,183200000.0
2008-04-18 14:04:00,164.22,164.245,164.18,164.19,167300000.0
2008-04-18 14:05:00,164.19,164.23,164.16,164.2,189500000.0
2008-04-18 14:06:00,164.2,164.2,164.075,164.08,328500000.0
2008-04-18 14:07:00,164.08,164.095,163.98,164.05,298500000.0
2008-04-18 14:08:00,164.045,164.15,164.01,164.12,257000000.0
2008-04-18 14:09:00,164.12,164.12,164.015,164.05,247100002.0
2008-04-18 14:10:00,164.05,164.06,163.995,164.0,200200000.0
2008-04-18 14:11:00,164.0,164.0,163.905,163.91,189500000.0
2008-04-18 14:12:00,163.915,163.95,163.895,163.95,162400000.0
2008-04-18 14:13:00,163.95,164.015,163.92,164.015,213100000.0
2008-04-18 14:14:00,164.015,164.025,163.96,164.0,219200000.0
2008-04-18 14:15:00,163.98,164.0,163.95,163.985,185800000.0
2008-04-18 14:16:00,163.99,164.05,163.985,164.02,171800000.0
2008-04-18 14:17:00,164.02,164.075,164.0,164.04,196700000.0
2008-04-18 14:18:00,164.04,164.13,164.04,164.13,142100000.0
2008-04-18 14:19:00,164.12,164.12,164.085,164.085,162900000.0
2008-04-18 14:20:00,164.09,164.13,164.03,164.05,174400000.0
2008-04-18 14:21:00,164.05,164.185,164.015,164.17,138500000.0
2008-04-18 14:22:00,164.17,164.19,164.13,164.19,201600000.0
2008-04-18 14:23:00,164.19,164.21,164.15,164.16,123500000.0
2008-04-18 14:24:00,164.16,164.19,164.125,164.17,142100000.0
2008-04-18 14:25:00,164.17,164.185,164.1,164.14,130700000.0
2008-04-18 14:26:00,164.135,164.16,164.09,164.11,118300000.0
2008-04-18 14:27:00,164.11,164.13,164.035,164.11,162300000.0
2008-04-18 14:28:00,164.11,164.12,164.06,164.11,136900000.0
2008-04-18 14:29:00,164.11,164.11,164.04,164.05,150800000.0
2008-04-18 14:30:00,164.05,164.055,163.98,163.98,158700000.0
2008-04-18 14:31:00,163.98,164.06,163.96,164.06,170900000.0
2008-04-18 14:32:00,164.06,164.195,164.04,164.16,205300000.0
2008-04-18 14:33:00,164.16,164.185,164.095,164.14,244200000.0
2008-04-18 14:34:00,164.14,164.155,164.09,164.09,278200000.0
2008-04-18 14:35:00,164.09,164.125,164.025,164.095,225800000.0
2008-04-18 14:36:00,164.095,164.17,164.085,164.09,247200000.0
2008-04-18 14:37:00,164.09,164.18,164.055,164.09,222700000.0
2008-04-18 14:38:00,164.085,164.155,164.075,164.14,143300000.0
2008-04-18 14:39:00,164.135,164.14,164.105,164.13,157500000.0
2008-04-18 14:40:00,164.13,164.185,164.095,164.11,234400000.0
2008-04-18 14:41:00,164.115,164.225,164.115,164.15,202900000.0
2008-04-18 14:42:00,164.15,164.185,164.075,164.1,190200000.0
2008-04-18 14:43:00,164.1,164.145,164.085,164.1,187700000.0
2008-04-18 14:44:00,164.1,164.11,164.055,164.055,125100000.0
2008-04-18 14:45:00,164.06,164.155,164.06,164.115,309200000.0
2008-04-18 14:46:00,164.11,164.12,164.09,164.1,457500000.0
2008-04-18 14:47:00,164.1,164.11,164.075,164.105,244600000.0
2008-04-18 14:48:00,164.095,164.13,164.085,164.12,128400000.0
2008-04-18 14:49:00,164.12,164.12,164.065,164.08,136300000.0
2008-04-18 14:50:00,164.08,164.11,164.055,164.09,95500000.0
2008-04-18 14:51:00,164.09,164.12,164.04,164.105,132300000.0
2008-04-18 14:52:00,164.1,164.145,164.095,164.13,117800000.0
2008-04-18 14:53:00,164.13,164.19,164.13,164.165,161800000.0
2008-04-18 14:54:00,164.16,164.17,164.1,164.13,156700000.0
2008-04-18 14:55:00,164.13,164.16,164.1,164.11,103100000.0
2008-04-18 14:56:00,164.11,164.17,164.11,164.15,111000000.0
2008-04-18 14:57:00,164.15,164.15,164.09,164.1,73800000.0
2008-04-18 14:58:00,164.105,164.14,164.09,164.095,118000000.0
2008-04-18 14:59:00,164.095,164.13,164.075,164.11,113900000.0
2008-04-18 15:00:00,164.11,164.11,164.05,164.06,103600000.0
2008-04-18 15:01:00,164.06,164.08,163.995,164.015,152100000.0
2008-04-18 15:02:00,164.015,164.02,163.93,163.975,95850000.0
2008-04-18 15:03:00,163.975,163.99,163.96,163.965,150300000.0
2008-04-18 15:04:00,163.965,163.98,163.92,163.94,107050000.0
2008-04-18 15:05:00,163.94,163.99,163.93,163.975,161950000.0
2008-04-18 15:06:00,163.975,163.98,163.94,163.97,106300000.0
2008-04-18 15:07:00,163.965,164.07,163.945,164.065,98100000.0
2008-04-18 15:08:00,164.065,164.09,164.055,164.09,67954190.0
2008-04-18 15:09:00,164.095,164.11,164.08,164.1,112616586.0
2008-04-18 15:10:00,164.1,164.1,164.07,164.095,60031372.0
2008-04-18 15:11:00,164.095,164.13,164.06,164.115,79744010.0
2008-04-18 15:12:00,164.11,164.12,164.035,164.035,147950000.0
2008-04-18 15:13:00,164.035,164.07,164.02,164.065,172700000.0
2008-04-18 15:14:00,164.065,164.075,164.04,164.045,105000000.0
2008-04-18 15:15:00,164.045,164.09,164.045,164.075,97500000.0
2008-04-18 15:16:00,164.075,164.115,164.04,164.045,90700000.0
2008-04-18 15:17:00,164.045,164.08,164.02,164.04,100850000.0
2008-04-18 15:18:00,164.04,164.11,164.04,164.1,121350000.0
2008-04-18 15:19:00,164.1,164.12,164.06,164.06,130050000.0
2008-04-18 15:20:00,164.06,164.065,164.0,164.02,104050000.0
2008-04-18 15:21:00,164.02,164.1,164.015,164.1,90000000.0
2008-04-18 15:22:00,164.095,164.095,164.045,164.05,210200000.0
2008-04-18 15:23:00,164.05,164.055,164.04,164.045,114600000.0
2008-04-18 15:24:00,164.05,164.07,164.04,164.06,132400000.0
2008-04-18 15:25:00,164.06,164.06,164.025,164.04,126800000.0
2008-04-18 15:26:00,164.04,164.04,163.99,164.025,141650000.0
2008-04-18 15:27:00,164.025,164.045,164.01,164.02,78850000.0
2008-04-18 15:28:00,164.02,164.025,163.97,163.97,100450000.0
2008-04-18 15:29:00,163.97,163.99,163.94,163.99,130200000.0
2008-04-18 15:30:00,163.99,164.035,163.95,164.015,119700000.0
2008-04-18 15:31:00,164.02,164.05,164.005,164.015,73850000.0
2008-04-18 15:32:00,164.015,164.05,164.0,164.045,113200000.0
2008-04-18 15:33:00,164.045,164.045,163.995,163.995,161600000.0
2008-04-18 15:34:00,163.99,164.13,163.99,164.08,178900000.0
2008-04-18 15:35:00,164.08,164.105,164.015,164.105,151700000.0
2008-04-18 15:36:00,164.105,164.14,164.09,164.105,112900000.0
2008-04-18 15:37:00,164.105,164.11,164.04,164.06,134550000.0
2008-04-18 15:38:00,164.06,164.12,164.03,164.03,169900000.0
2008-04-18 15:39:00,164.03,164.055,164.02,164.025,227300000.0
2008-04-18 15:40:00,164.03,164.06,164.02,164.04,131100000.0
2008-04-18 15:41:00,164.03,164.05,164.02,164.05,114800000.0
2008-04-18 15:42:00,164.05,164.08,164.05,164.08,138400000.0
2008-04-18 15:43:00,164.08,164.09,164.02,164.02,142700000.0
2008-04-18 15:44:00,164.02,164.04,164.01,164.03,101500000.0
2008-04-18 15:45:00,164.03,164.12,164.03,164.075,142000000.0
2008-04-18 15:46:00,164.075,164.13,164.06,164.06,164700000.0
2008-04-18 15:47:00,164.065,164.1,164.05,164.06,167400000.0
2008-04-18 15:48:00,164.065,164.08,164.04,164.065,153000000.0
2008-04-18 15:49:00,164.065,164.11,164.065,164.085,99100000.0
2008-04-18 15:50:00,164.085,164.085,163.99,163.995,124600000.0
2008-04-18 15:51:00,163.995,164.03,163.955,163.985,154900000.0
2008-04-18 15:52:00,163.99,164.12,163.97,164.11,133500000.0
2008-04-18 15:53:00,164.105,164.13,164.085,164.085,164900000.0
2008-04-18 15:54:00,164.085,164.12,164.075,164.12,172400000.0
2008-04-18 15:55:00,164.12,164.145,164.105,164.14,125000000.0
2008-04-18 15:56:00,164.14,164.15,164.11,164.13,146500000.0
2008-04-18 15:57:00,164.13,164.16,164.1,164.1,201300000.0
2008-04-18 15:58:00,164.1,164.14,164.09,164.11,173000000.0
2008-04-18 15:59:00,164.11,164.13,164.075,164.11,159300000.0
2008-04-18 16:00:00,164.11,164.11,164.03,164.05,129000000.0
2008-04-18 16:01:00,164.05,164.055,163.965,164.01,92600000.0
2008-04-18 16:02:00,164.01,164.07,164.01,164.06,86700000.0
2008-04-18 16:03:00,164.06,164.085,164.01,164.02,94000000.0
2008-04-18 16:04:00,164.02,164.035,163.98,164.0,91400000.0
2008-04-18 16:05:00,164.0,164.03,163.98,164.03,102000000.0
2008-04-18 16:06:00,164.03,164.035,163.97,164.0,120400000.0
2008-04-18 16:07:00,164.005,164.055,163.99,164.025,151300000.0
2008-04-18 16:08:00,164.02,164.05,163.995,164.03,136900000.0
2008-04-18 16:09:00,164.03,164.03,163.99,164.0,134500000.0
2008-04-18 16:10:00,164.0,164.01,163.98,163.995,125000000.0
2008-04-18 16:11:00,163.995,164.07,163.99,164.035,94500000.0
2008-04-18 16:12:00,164.03,164.1,164.01,164.075,121100000.0
2008-04-18 16:13:00,164.07,164.1,164.025,164.055,135300000.0
2008-04-18 16:14:00,164.055,164.08,164.015,164.015,84800000.0
2008-04-18 16:15:00,164.01,164.035,163.98,163.995,141800000.0
2008-04-18 16:16:00,164.0,164.055,163.995,164.03,116500000.0
2008-04-18 16:17:00,164.03,164.065,164.005,164.04,124300000.0
2008-04-18 16:18:00,164.04,164.125,164.04,164.08,90100000.0
2008-04-18 16:19:00,164.08,164.1,164.05,164.05,98400000.0
2008-04-18 16:20:00,164.05,164.09,164.045,164.07,95300000.0
2008-04-18 16:21:00,164.07,164.16,164.05,164.12,145400000.0
2008-04-18 16:22:00,164.12,164.12,164.07,164.07,161100000.0
2008-04-18 16:23:00,164.07,164.08,164.0,164.0,198300000.0
2008-04-18 16:24:00,163.995,164.02,163.93,164.02,155400000.0
2008-04-18 16:25:00,164.02,164.06,163.98,164.0,163100000.0
2008-04-18 16:26:00,164.0,164.05,163.95,163.995,128300000.0
2008-04-18 16:27:00,163.995,164.05,163.995,164.04,135000000.0
2008-04-18 16:28:00,164.04,164.05,164.005,164.005,106600000.0
2008-04-18 16:29:00,164.005,164.01,163.96,164.0,219900000.0
2008-04-18 16:30:00,164.0,164.07,164.0,164.04,256100000.0
2008-04-18 16:31:00,164.035,164.11,164.025,164.085,210600000.0
2008-04-18 16:32:00,164.085,164.14,164.06,164.14,227900000.0
2008-04-18 16:33:00,164.145,164.15,164.06,164.07,179000000.0
2008-04-18 16:34:00,164.07,164.15,164.07,164.11,153100000.0
2008-04-18 16:35:00,164.11,164.18,164.09,164.13,165300000.0
2008-04-18 16:36:00,164.13,164.14,164.05,164.065,140800000.0
2008-04-18 16:37:00,164.07,164.125,164.07,164.1,149900000.0
2008-04-18 16:38:00,164.1,164.14,164.06,164.125,158200000.0
2008-04-18 16:39:00,164.125,164.15,164.11,164.115,123000000.0
2008-04-18 16:40:00,164.115,164.14,164.105,164.13,130000000.0
2008-04-18 16:41:00,164.13,164.155,164.115,164.14,169100000.0
2008-04-18 16:42:00,164.14,164.17,164.12,164.12,166300000.0
2008-04-18 16:43:00,164.12,164.235,164.12,164.21,116600000.0
2008-04-18 16:44:00,164.21,164.23,164.195,164.22,106900000.0
2008-04-18 16:45:00,164.22,164.235,164.19,164.23,93500000.0
2008-04-18 16:46:00,164.225,164.24,164.2,164.23,152800000.0
2008-04-18 16:47:00,164.23,164.32,164.23,164.32,196200000.0
2008-04-18 16:48:00,164.32,164.32,164.25,164.28,106900000.0
2008-04-18 16:49:00,164.28,164.295,164.235,164.245,113500000.0
2008-04-18 16:50:00,164.245,164.275,164.215,164.26,133000000.0
2008-04-18 16:51:00,164.265,164.29,164.235,164.275,147000000.0
2008-04-18 16:52:00,164.28,164.3,164.24,164.25,153100000.0
2008-04-18 16:53:00,164.25,164.27,164.22,164.25,171500000.0
2008-04-18 16:54:00,164.25,164.275,164.24,164.24,111700000.0
2008-04-18 16:55:00,164.24,164.26,164.215,164.26,127900000.0
2008-04-18 16:56:00,164.26,164.26,164.24,164.25,96100000.0
2008-04-18 16:57:00,164.25,164.285,164.245,164.26,129000000.0
2008-04-18 16:58:00,164.26,164.275,164.225,164.26,138500000.0
2008-04-18 16:59:00,164.26,164.32,164.255,164.32,129400000.0
2008-04-18 17:00:00,164.32,164.34,164.3,164.33,128800000.0
2008-04-18 17:01:00,164.33,164.6,164.33,164.48,364100000.0
2008-04-18 17:02:00,164.48,164.495,164.38,164.49,148100000.0
2008-04-18 17:03:00,164.49,164.61,164.49,164.6,135500000.0
2008-04-18 17:04:00,164.6,164.615,164.545,164.56,129800000.0
2008-04-18 17:05:00,164.57,164.61,164.55,164.59,122600000.0
2008-04-18 17:06:00,164.59,164.6,164.51,164.545,137200000.0
2008-04-18 17:07:00,164.54,164.54,164.49,164.5,115400000.0
2008-04-18 17:08:00,164.5,164.53,164.495,164.51,126600000.0
2008-04-18 17:09:00,164.51,164.54,164.5,164.51,254100000.0
2008-04-18 17:10:00,164.51,164.51,164.48,164.495,116400000.0
2008-04-18 17:11:00,164.495,164.52,164.47,164.48,172600000.0
2008-04-18 17:12:00,164.48,164.52,164.475,164.495,164500000.0
2008-04-18 17:13:00,164.495,164.57,164.48,164.515,119900000.0
2008-04-18 17:14:00,164.515,164.535,164.51,164.51,86200000.0
2008-04-18 17:15:00,164.51,164.535,164.5,164.53,111200000.0
2008-04-18 17:16:00,164.53,164.54,164.495,164.515,104600000.0
2008-04-18 17:17:00,164.515,164.52,164.455,164.455,84200000.0
2008-04-18 17:18:00,164.455,164.49,164.455,164.48,90500000.0
2008-04-18 17:19:00,164.48,164.48,164.445,164.455,117300000.0
2008-04-18 17:20:00,164.455,164.475,164.425,164.45,89100000.0
2008-04-18 17:21:00,164.45,164.46,164.43,164.445,128800000.0
2008-04-18 17:22:00,164.445,164.53,164.44,164.52,94200000.0
2008-04-18 17:23:00,164.52,164.535,164.49,164.52,84900000.0
2008-04-18 17:24:00,164.52,164.545,164.48,164.515,83500000.0
2008-04-18 17:25:00,164.515,164.54,164.51,164.52,58600000.0
2008-04-18 17:26:00,164.52,164.525,164.465,164.48,62700000.0
2008-04-18 17:27:00,164.48,164.52,164.45,164.48,137600000.0
2008-04-18 17:28:00,164.48,164.48,164.425,164.45,125300000.0
2008-04-18 17:29:00,164.445,164.47,164.43,164.445,109200000.0
2008-04-18 17:30:00,164.435,164.455,164.395,164.435,111400000.0
2008-04-18 17:31:00,164.435,164.46,164.375,164.41,145000000.0
2008-04-18 17:32:00,164.41,164.43,164.38,164.395,107600000.0
2008-04-18 17:33:00,164.395,164.425,164.34,164.34,87800000.0
2008-04-18 17:34:00,164.34,164.355,164.32,164.335,94000000.0
2008-04-18 17:35:00,164.335,164.37,164.315,164.355,69700000.0
2008-04-18 17:36:00,164.355,164.4,164.33,164.385,108100000.0
2008-04-18 17:37:00,164.39,164.42,164.37,164.405,72600000.0
2008-04-18 17:38:00,164.405,164.43,164.4,164.41,115400000.0
2008-04-18 17:39:00,164.41,164.45,164.41,164.42,115800000.0
2008-04-18 17:40:00,164.42,164.45,164.41,164.425,101351249.0
2008-04-18 17:41:00,164.425,164.465,164.415,164.445,69000000.0
2008-04-18 17:42:00,164.445,164.54,164.445,164.54,117200000.0
2008-04-18 17:43:00,164.54,164.54,164.485,164.51,118600000.0
2008-04-18 17:44:00,164.495,164.565,164.49,164.55,135300000.0
2008-04-18 17:45:00,164.545,164.555,164.51,164.53,140600000.0
2008-04-18 17:46:00,164.53,164.56,164.52,164.545,119000000.0
2008-04-18 17:47:00,164.545,164.61,164.54,164.565,133000000.0
2008-04-18 17:48:00,164.565,164.59,164.56,164.58,115200000.0
2008-04-18 17:49:00,164.565,164.58,164.52,164.52,107700000.0
2008-04-18 17:50:00,164.525,164.55,164.52,164.545,109400000.0
2008-04-18 17:51:00,164.545,164.58,164.53,164.545,164000000.0
2008-04-18 17:52:00,164.545,164.57,164.54,164.56,137400000.0
2008-04-18 17:53:00,164.56,164.57,164.515,164.555,166100000.0
2008-04-18 17:54:00,164.56,164.57,164.54,164.555,158800000.0
2008-04-18 17:55:00,164.55,164.555,164.52,164.53,128000000.0
2008-04-18 17:56:00,164.53,164.54,164.505,164.525,117900000.0
2008-04-18 17:57:00,164.525,164.68,164.515,164.56,136300000.0
2008-04-18 17:58:00,164.57,164.6,164.55,164.6,98300000.0
2008-04-18 17:59:00,164.6,164.6,164.58,164.59,96900000.0
2008-04-18 18:00:00,164.59,164.59,164.56,164.57,186600000.0
2008-04-18 18:01:00,164.57,164.57,164.49,164.49,170800000.0
2008-04-18 18:02:00,164.49,164.53,164.48,164.53,125300000.0
2008-04-18 18:03:00,164.53,164.545,164.505,164.54,135600000.0
2008-04-18 18:04:00,164.54,164.62,164.53,164.585,96900000.0
2008-04-18 18:05:00,164.59,164.66,164.58,164.63,159700000.0
2008-04-18 18:06:00,164.63,164.655,164.6,164.6,133400000.0
2008-04-18 18:07:00,164.6,164.61,164.58,164.58,120100000.0
2008-04-18 18:08:00,164.58,164.595,164.55,164.585,56300000.0
2008-04-18 18:09:00,164.58,164.625,164.565,164.61,57300000.0
2008-04-18 18:10:00,164.61,164.615,164.565,164.6,54900000.0
2008-04-18 18:11:00,164.6,164.62,164.595,164.6,69800000.0
2008-04-18 18:12:00,164.6,164.61,164.585,164.61,70000000.0
2008-04-18 18:13:00,164.605,164.62,164.58,164.585,74400000.0
2008-04-18 18:14:00,164.585,164.61,164.545,164.58,65200000.0
2008-04-18 18:15:00,164.58,164.58,164.55,164.57,59400000.0
2008-04-18 18:16:00,164.57,164.62,164.565,164.62,87300000.0
2008-04-18 18:17:00,164.62,164.635,164.6,164.6,72400000.0
2008-04-18 18:18:00,164.6,164.62,164.6,164.62,47400000.0
2008-04-18 18:19:00,164.62,164.625,164.605,164.615,42200000.0
2008-04-18 18:20:00,164.62,164.64,164.59,164.61,59900000.0
2008-04-18 18:21:00,164.61,164.62,164.595,164.6,27200000.0
2008-04-18 18:22:00,164.6,164.605,164.595,164.595,25700000.0
2008-04-18 18:23:00,164.595,164.595,164.56,164.56,96400000.0
2008-04-18 18:24:00,164.56,164.58,164.555,164.565,75500000.0
2008-04-18 18:25:00,164.565,164.61,164.565,164.6,79800000.0
2008-04-18 18:26:00,164.6,164.6,164.575,164.58,81400000.0
2008-04-18 18:27:00,164.58,164.58,164.555,164.56,234800000.0
2008-04-18 18:28:00,164.56,164.58,164.55,164.555,127900000.0
2008-04-18 18:29:00,164.555,164.575,164.55,164.575,100800000.0
2008-04-18 18:30:00,164.57,164.59,164.57,164.59,102500000.0
2008-04-18 18:31:00,164.59,164.62,164.59,164.61,122600000.0
2008-04-18 18:32:00,164.61,164.62,164.61,164.61,90000000.0
2008-04-18 18:33:00,164.61,164.61,164.57,164.59,87800000.0
2008-04-18 18:34:00,164.59,164.59,164.56,164.56,65850000.0
2008-04-18 18:35:00,164.555,164.555,164.485,164.49,81600000.0
2008-04-18 18:36:00,164.49,164.49,164.465,164.475,34700000.0
2008-04-18 18:37:00,164.475,164.515,164.455,164.485,74900000.0
2008-04-18 18:38:00,164.485,164.49,164.46,164.46,63700000.0
2008-04-18 18:39:00,164.46,164.53,164.46,164.515,109100000.0
2008-04-18 18:40:00,164.515,164.55,164.49,164.49,92200000.0
2008-04-18 18:41:00,164.49,164.585,164.49,164.52,194400000.0
2008-04-18 18:42:00,164.52,164.54,164.505,164.52,96400000.0
2008-04-18 18:43:00,164.52,164.54,164.51,164.52,74400000.0
2008-04-18 18:44:00,164.52,164.55,164.52,164.535,48600000.0
2008-04-18 18:45:00,164.535,164.55,164.51,164.52,59900000.0
2008-04-18 18:46:00,164.515,164.515,164.49,164.5,29900000.0
2008-04-18 18:47:00,164.505,164.515,164.475,164.5,45800000.0
2008-04-18 18:48:00,164.5,164.5,164.47,164.47,47700000.0
2008-04-18 18:49:00,164.47,164.48,164.455,164.46,90200000.0
2008-04-18 18:50:00,164.46,164.47,164.455,164.465,70600000.0
2008-04-18 18:51:00,164.465,164.48,164.46,164.475,63700000.0
2008-04-18 18:52:00,164.475,164.49,164.44,164.45,75600000.0
2008-04-18 18:53:00,164.45,164.45,164.445,164.45,33900000.0
2008-04-18 18:54:00,164.45,164.455,164.435,164.445,28100000.0
2008-04-18 18:55:00,164.445,164.45,164.425,164.425,9300000.0
2008-04-18 18:56:00,164.425,164.43,164.415,164.42,62200000.0
2008-04-18 18:57:00,164.42,164.43,164.41,164.425,65600000.0
2008-04-18 18:58:00,164.425,164.425,164.365,164.37,77500000.0
2008-04-18 18:59:00,164.37,164.39,164.34,164.345,83900000.0
2008-04-18 19:00:00,164.345,164.345,164.3,164.31,60300000.0
2008-04-18 19:01:00,164.305,164.35,164.245,164.245,74200000.0
2008-04-18 19:02:00,164.25,164.29,164.25,164.255,23500000.0
2008-04-18 19:03:00,164.255,164.275,164.245,164.27,26900000.0
2008-04-18 19:04:00,164.27,164.275,164.195,164.21,45000000.0
2008-04-18 19:05:00,164.21,164.21,164.185,164.2,65200000.0
2008-04-18 19:06:00,164.2,164.2,164.175,164.18,22400000.0
2008-04-18 19:07:00,164.185,164.19,164.155,164.185,37700000.0
2008-04-18 19:08:00,164.185,164.215,164.155,164.185,46600000.0
2008-04-18 19:09:00,164.185,164.2,164.165,164.185,649400000.0
2008-04-18 19:10:00,164.185,164.225,164.17,164.225,578300000.0
2008-04-18 19:11:00,164.23,164.23,164.195,164.21,730000000.0
2008-04-18 19:12:00,164.21,164.22,164.21,164.21,300900000.0
2008-04-18 19:13:00,164.21,164.235,164.21,164.23,276900000.0
2008-04-18 19:14:00,164.23,164.23,164.17,164.17,429900000.0
2008-04-18 19:15:00,164.17,164.18,164.155,164.175,501500000.0
2008-04-18 19:16:00,164.175,164.18,164.16,164.175,21600000.0
2008-04-18 19:17:00,164.175,164.225,164.175,164.195,39700000.0
2008-04-18 19:18:00,164.195,164.21,164.195,164.21,23600000.0
2008-04-18 19:19:00,164.21,164.24,164.21,164.215,185000000.0
2008-04-18 19:20:00,164.215,164.23,164.2,164.23,70800000.0
2008-04-18 19:21:00,164.23,164.23,164.215,164.23,60000000.0
2008-04-18 19:22:00,164.23,164.26,164.21,164.25,66000000.0
2008-04-18 19:23:00,164.24,164.26,164.235,164.255,112400000.0
2008-04-18 19:24:00,164.255,164.26,164.23,164.235,102100000.0
2008-04-18 19:25:00,164.235,164.27,164.22,164.24,100000000.0
2008-04-18 19:26:00,164.245,164.26,164.24,164.25,60100000.0
2008-04-18 19:27:00,164.25,164.27,164.245,164.27,68500000.0
2008-04-18 19:28:00,164.27,164.27,164.225,164.23,87500000.0
2008-04-18 19:29:00,164.23,164.24,164.19,164.195,81800000.0
2008-04-18 19:30:00,164.195,164.205,164.17,164.18,228800000.0
2008-04-18 19:31:00,164.18,164.195,164.14,164.165,157300000.0
2008-04-18 19:32:00,164.165,164.18,164.155,164.16,51000000.0
2008-04-18 19:33:00,164.16,164.165,164.12,164.12,41800000.0
2008-04-18 19:34:00,164.12,164.135,164.095,164.125,43200000.0
2008-04-18 19:35:00,164.125,164.135,164.095,164.105,42200000.0
2008-04-18 19:36:00,164.105,164.11,164.06,164.075,54700000.0
2008-04-18 19:37:00,164.075,164.085,164.055,164.065,81400000.0
2008-04-18 19:38:00,164.065,164.11,164.05,164.05,185300000.0
2008-04-18 19:39:00,164.05,164.105,164.035,164.09,130400000.0
2008-04-18 19:40:00,164.095,164.14,164.04,164.085,143700000.0
2008-04-18 19:41:00,164.085,164.12,164.045,164.07,92600000.0
2008-04-18 19:42:00,164.07,164.1,164.045,164.07,111300000.0
2008-04-18 19:43:00,164.07,164.12,164.05,164.12,103900000.0
2008-04-18 19:44:00,164.12,164.13,164.08,164.085,119100000.0
2008-04-18 19:45:00,164.085,164.1,164.06,164.07,48400000.0
2008-04-18 19:46:00,164.07,164.08,164.06,164.07,69900000.0
2008-04-18 19:47:00,164.07,164.09,164.07,164.08,54900000.0
2008-04-18 19:48:00,164.08,164.08,164.055,164.075,66200000.0
2008-04-18 19:49:00,164.08,164.09,164.07,164.08,77600000.0
2008-04-18 19:50:00,164.08,164.09,164.07,164.09,108600000.0
2008-04-18 19:51:00,164.09,164.115,164.09,164.11,106600000.0
2008-04-18 19:52:00,164.11,164.12,164.09,164.11,63200000.0
2008-04-18 19:53:00,164.1,164.1,164.045,164.045,105700000.0
2008-04-18 19:54:00,164.06,164.06,164.05,164.05,33700000.0
2008-04-18 19:55:00,164.05,164.065,164.045,164.045,83900000.0
2008-04-18 19:56:00,164.045,164.075,164.045,164.065,93700000.0
2008-04-18 19:57:00,164.065,164.09,164.06,164.08,33000000.0
2008-04-18 19:58:00,164.08,164.09,164.05,164.07,51300000.0
2008-04-18 19:59:00,164.07,164.085,164.05,164.05,51900000.0
2008-04-18 20:00:00,164.05,164.08,164.045,164.06,116300000.0
2008-04-18 20:01:00,164.06,164.09,164.025,164.075,108900000.0
2008-04-18 20:02:00,164.08,164.09,164.055,164.07,97000000.0
2008-04-18 20:03:00,164.07,164.09,164.06,164.08,89100000.0
2008-04-18 20:04:00,164.08,164.08,164.03,164.03,45100000.0
2008-04-18 20:05:00,164.03,164.07,164.025,164.065,64100000.0
2008-04-18 20:06:00,164.075,164.09,164.02,164.06,96500000.0
2008-04-18 20:07:00,164.06,164.09,164.05,164.07,93300000.0
2008-04-18 20:08:00,164.07,164.11,164.07,164.075,118500000.0
2008-04-18 20:09:00,164.075,164.095,164.045,164.045,112900000.0
2008-04-18 20:10:00,164.045,164.09,164.045,164.085,109400000.0
2008-04-18 20:11:00,164.085,164.105,164.07,164.075,131100000.0
2008-04-18 20:12:00,164.075,164.105,164.05,164.1,110200000.0
2008-04-18 20:13:00,164.1,164.12,164.065,164.07,77400000.0
2008-04-18 20:14:00,164.07,164.075,164.055,164.065,28400000.0
2008-04-18 20:15:00,164.065,164.09,164.055,164.08,56400000.0
2008-04-18 20:16:00,164.085,164.105,164.08,164.095,82700000.0
2008-04-18 20:17:00,164.095,164.11,164.09,164.095,67900000.0
2008-04-18 20:18:00,164.095,164.115,164.095,164.115,76700000.0
2008-04-18 20:19:00,164.115,164.155,164.115,164.155,89100000.0
2008-04-18 20:20:00,164.155,164.21,164.15,164.19,63700000.0
2008-04-18 20:21:00,164.19,164.19,164.135,164.145,43700000.0
2008-04-18 20:22:00,164.14,164.165,164.135,164.145,43400000.0
2008-04-18 20:23:00,164.145,164.17,164.14,164.16,55000000.0
2008-04-18 20:24:00,164.16,164.18,164.16,164.18,107700000.0
2008-04-18 20:25:00,164.18,164.19,164.175,164.18,79400000.0
2008-04-18 20:26:00,164.18,164.18,164.11,164.12,102200000.0
2008-04-18 20:27:00,164.12,164.14,164.05,164.075,157600000.0
2008-04-18 20:28:00,164.075,164.08,164.03,164.05,150300000.0
2008-04-18 20:29:00,164.05,164.08,164.025,164.06,190000000.0
2008-04-18 20:30:00,164.06,164.07,164.04,164.07,123800000.0
2008-04-18 20:31:00,164.07,164.08,164.05,164.075,246200000.0
2008-04-18 20:32:00,164.075,164.08,164.06,164.07,57500000.0
2008-04-18 20:33:00,164.07,164.09,164.035,164.07,145700000.0
2008-04-18 20:34:00,164.07,164.12,164.07,164.12,112600000.0
2008-04-18 20:35:00,164.12,164.12,164.05,164.07,142000000.0
2008-04-18 20:36:00,164.07,164.09,164.06,164.06,86000000.0
2008-04-18 20:37:00,164.06,164.08,164.055,164.06,123800000.0
2008-04-18 20:38:00,164.06,164.08,164.04,164.07,157600000.0
2008-04-18 20:39:00,164.07,164.09,164.04,164.06,282200000.0
2008-04-18 20:40:00,164.06,164.18,164.05,164.15,182900000.0
2008-04-18 20:41:00,164.15,164.15,164.1,164.11,226600000.0
2008-04-18 20:42:00,164.11,164.12,164.06,164.12,194500000.0
2008-04-18 20:43:00,164.12,164.17,164.11,164.17,154400000.0
2008-04-18 20:44:00,164.17,164.17,164.13,164.16,139800000.0
2008-04-18 20:45:00,164.16,164.18,164.145,164.15,105000000.0
2008-04-18 20:46:00,164.15,164.18,164.13,164.14,155100000.0
2008-04-18 20:47:00,164.145,164.155,164.11,164.13,157500000.0
2008-04-18 20:48:00,164.13,164.13,164.11,164.11,66800000.0
2008-04-18 20:49:00,164.11,164.11,164.075,164.08,67400000.0
2008-04-18 20:50:00,164.08,164.1,164.065,164.07,87000000.0
2008-04-18 20:51:00,164.07,164.09,164.04,164.06,132300000.0
2008-04-18 20:52:00,164.06,164.12,164.04,164.09,166500000.0
2008-04-18 20:53:00,164.09,164.09,164.02,164.04,140100000.0
2008-04-18 20:54:00,164.05,164.12,164.05,164.09,166500000.0
2008-04-18 20:55:00,164.09,164.09,164.02,164.08,150400000.0
2008-04-18 20:56:00,164.08,164.13,164.05,164.1,131000000.0
2008-04-18 20:57:00,164.1,164.14,164.08,164.12,141200000.0
2008-04-18 20:58:00,164.12,164.12,164.05,164.07,158800000.0
2008-04-18 20:59:00,164.075,164.12,164.05,164.12,135900000.0
2008-04-18 21:00:00,164.12,164.12,164.05,164.08,152500000.0
2008-04-18 21:01:00,164.08,164.12,164.06,164.06,175700000.0
2008-04-18 21:02:00,164.06,164.07,163.9,163.92,238400000.0
2008-04-18 21:03:00,163.925,163.95,163.915,163.915,512100000.0
2008-04-18 21:04:00,163.915,163.98,163.915,163.97,205400000.0
2008-04-18 21:05:00,163.97,164.01,163.97,163.99,313700000.0
2008-04-18 21:06:00,163.99,164.02,163.95,163.97,163700000.0
2008-04-18 21:07:00,163.97,163.99,163.97,163.99,115400000.0
2008-04-18 21:08:00,163.99,164.0,163.98,163.985,108900000.0
2008-04-18 21:09:00,163.985,164.04,163.98,164.02,166942540.0
2008-04-18 21:10:00,164.02,164.075,164.02,164.07,144300000.0
2008-04-18 21:11:00,164.07,164.07,164.045,164.05,125500000.0
2008-04-18 21:12:00,164.05,164.06,163.99,163.99,147900000.0
2008-04-18 21:13:00,163.99,164.01,163.97,163.97,114900000.0
2008-04-18 21:14:00,163.97,164.04,163.97,164.01,126200000.0
2008-04-18 21:15:00,164.01,164.01,163.915,163.985,116900000.0
2008-04-18 21:16:00,163.985,164.035,163.985,164.005,97000000.0
2008-04-18 21:17:00,164.005,164.01,163.96,163.99,100500000.0
2008-04-18 21:18:00,163.99,164.01,163.98,163.995,65400000.0
2008-04-18 21:19:00,163.995,164.02,163.92,163.945,132700000.0
2008-04-18 21:20:00,163.96,163.96,163.885,163.9,139100000.0
2008-04-18 21:21:00,163.89,163.925,163.85,163.915,152200000.0
2008-04-18 21:22:00,163.915,163.93,163.915,163.925,9800000.0
2008-04-18 21:23:00,163.925,163.965,163.925,163.945,13000000.0
2008-04-18 21:24:00,163.945,163.95,163.94,163.945,30600000.0
2008-04-18 21:25:00,163.945,163.95,163.94,163.95,52800000.0
2008-04-18 21:26:00,163.95,163.95,163.915,163.915,26000000.0
2008-04-18 21:27:00,163.915,163.93,163.915,163.93,20000000.0
2008-04-18 21:28:00,163.93,163.95,163.93,163.95,59100000.0
2008-04-18 21:29:00,163.95,163.95,163.915,163.93,35800000.0
2008-04-18 21:30:00,163.93,163.96,163.93,163.93,96600000.0
2008-04-18 21:31:00,163.93,163.97,163.93,163.96,96900000.0
2008-04-18 21:32:00,163.96,163.97,163.925,163.94,110800000.0
2008-04-18 21:33:00,163.95,163.97,163.94,163.97,75700000.0
2008-04-18 21:34:00,163.97,164.01,163.96,163.995,96900000.0
2008-04-18 21:35:00,163.995,164.03,163.995,164.02,96900000.0
2008-04-18 21:36:00,164.02,164.03,163.97,163.98,100200000.0
2008-04-18 21:37:00,163.98,164.03,163.98,164.03,64700000.0
2008-04-18 21:38:00,164.03,164.07,164.03,164.055,99200000.0
2008-04-18 21:39:00,164.055,164.055,163.97,164.0,121100000.0
2008-04-18 21:40:00,164.0,164.005,163.955,163.97,143000000.0
2008-04-18 21:41:00,163.97,163.99,163.955,163.96,77700000.0
2008-04-18 21:42:00,163.96,163.96,163.905,163.91,120100000.0
2008-04-18 21:43:00,163.91,163.97,163.91,163.96,82600000.0
2008-04-18 21:44:00,163.96,163.98,163.94,163.98,80200000.0
2008-04-18 21:45:00,163.98,164.01,163.96,163.97,87500000.0
2008-04-18 21:46:00,163.96,163.96,163.93,163.94,131600000.0
2008-04-18 21:47:00,163.94,163.98,163.94,163.975,75000000.0
2008-04-18 21:48:00,163.975,164.02,163.92,163.92,89200000.0
2008-04-18 21:49:00,163.92,163.95,163.92,163.93,86600000.0
2008-04-18 21:50:00,163.93,163.98,163.93,163.97,130400000.0
2008-04-18 21:51:00,163.97,163.97,163.95,163.96,290600000.0
2008-04-18 21:52:00,163.96,164.0,163.96,163.98,292500000.0
2008-04-18 21:53:00,163.98,164.01,163.97,164.0,562400000.0
2008-04-18 21:54:00,164.005,164.01,163.98,163.99,234200000.0
2008-04-18 21:55:00,163.99,164.0,163.94,163.94,195900000.0
2008-04-18 21:56:00,163.95,163.96,163.94,163.96,292500000.0
2008-04-18 21:57:00,163.96,163.96,163.95,163.95,269000000.0
2008-04-18 21:58:00,163.95,163.96,163.95,163.96,427400000.0
2008-04-18 21:59:00,163.96,164.0,163.93,163.93,609799999.0
2008-04-18 22:00:00,163.93,163.935,163.91,163.93,479300000.0
2008-04-18 22:01:00,163.93,163.97,163.93,163.97,121300000.0
2008-04-18 22:02:00,163.97,163.98,163.94,163.98,512100000.0
2008-04-18 22:03:00,163.98,164.0,163.98,163.995,293000000.0
2008-04-18 22:04:00,163.995,164.01,163.99,164.01,613200000.0
2008-04-18 22:05:00,164.01,164.05,163.99,163.99,191100000.0
2008-04-18 22:06:00,163.99,164.0,163.98,163.985,353600000.0
2008-04-18 22:07:00,163.985,163.99,163.985,163.99,142400001.0
2008-04-18 22:08:00,163.99,164.04,163.99,164.03,997199995.0
2008-04-18 22:09:00,164.03,164.05,163.99,163.99,427500000.0
2008-04-18 22:10:00,163.99,164.01,163.99,164.0,214600000.0
2008-04-18 22:11:00,164.0,164.0,164.0,164.0,117000000.0
2008-04-18 22:12:00,164.0,164.045,164.0,164.02,299800000.0
2008-04-18 22:13:00,164.02,164.04,164.02,164.03,198100000.0
2008-04-18 22:14:00,164.03,164.03,163.99,164.01,392400006.0
2008-04-18 22:15:00,164.01,164.01,164.0,164.0,165600000.0
2008-04-18 22:16:00,164.0,164.01,164.0,164.01,135000000.0
2008-04-18 22:17:00,164.01,164.02,164.01,164.02,138000000.0
2008-04-18 22:18:00,164.02,164.02,163.99,163.995,173200000.0
2008-04-18 22:19:00,163.995,164.02,163.99,164.015,387600000.0
2008-04-18 22:20:00,164.015,164.04,163.98,163.99,405000011.0
2008-04-18 22:21:00,163.99,164.0,163.98,163.99,79200000.0
2008-04-18 22:22:00,163.99,164.01,163.985,163.99,133300000.0
2008-04-18 22:23:00,163.99,164.03,163.99,164.02,272599993.0
2008-04-18 22:24:00,164.02,164.02,164.0,164.0,159400000.0
2008-04-18 22:25:00,164.0,164.02,164.0,164.01,213400000.0
2008-04-18 22:26:00,164.0,164.01,163.96,163.97,179600000.0
2008-04-18 22:27:00,163.96,164.02,163.955,164.0,476999999.0
2008-04-18 22:28:00,164.0,164.02,163.99,163.99,119500000.0
2008-04-18 22:29:00,163.99,163.99,163.97,163.99,32800000.0
2008-04-18 22:30:00,163.99,163.995,163.965,163.98,33700000.0
2008-04-18 22:31:00,163.98,163.98,163.97,163.975,38400000.0
2008-04-18 22:32:00,163.975,163.975,163.97,163.97,28000000.0
2008-04-18 22:33:00,163.97,163.975,163.9,163.9,119100000.0
2008-04-18 22:34:00,163.9,163.91,163.88,163.88,126500000.0
2008-04-18 22:35:00,163.88,163.95,163.88,163.92,162400000.0
2008-04-18 22:36:00,163.92,163.96,163.92,163.95,99200000.0
2008-04-18 22:37:00,163.95,164.03,163.94,164.0,78000000.0
2008-04-18 22:38:00,164.0,164.01,163.95,163.98,69900000.0
2008-04-18 22:39:00,163.98,163.98,163.94,163.94,33600000.0
2008-04-18 22:40:00,163.94,163.94,163.91,163.92,41400000.0
2008-04-18 22:41:00,163.92,163.96,163.92,163.92,88800000.0
2008-04-18 22:42:00,163.92,163.94,163.91,163.91,51100000.0
2008-04-18 22:43:00,163.91,163.94,163.9,163.9,37400000.0
2008-04-18 22:44:00,163.9,163.9,163.9,163.9,6600000.0
2008-04-18 22:45:00,163.9,163.95,163.9,163.91,41500000.0
2008-04-18 22:46:00,163.91,163.92,163.91,163.92,35600000.0
2008-04-18 22:47:00,163.92,163.935,163.905,163.91,76900000.0
2008-04-18 22:48:00,163.91,163.95,163.905,163.94,119600000.0
2008-04-18 22:49:00,163.94,163.95,163.91,163.92,83200000.0
2008-04-18 22:50:00,163.92,163.96,163.92,163.95,89600000.0
2008-04-18 22:51:00,163.95,163.97,163.95,163.96,61600000.0
2008-04-18 22:52:00,163.96,163.97,163.96,163.96,37600000.0
2008-04-18 22:53:00,163.95,163.97,163.95,163.96,35200000.0
2008-04-18 22:54:00,163.96,163.97,163.95,163.955,52800000.0
2008-04-18 22:55:00,163.955,164.0,163.95,164.0,134400000.0
2008-04-18 22:56:00,164.0,164.02,163.93,163.95,211000000.0
2008-04-18 22:57:00,163.95,163.99,163.95,163.96,194400000.0
2008-04-18 22:58:00,163.95,164.03,163.9,163.9,194600000.0
2008-04-18 22:59:00,163.9,163.95,163.9,163.95,808800000.0
2008-04-20 23:07:00,164.08,164.08,164.075,164.08,16600000.0
2008-04-20 23:08:00,164.08,164.16,164.075,164.15,220800000.0
2008-04-20 23:10:00,164.15,164.155,164.15,164.155,270400000.0
2008-04-20 23:11:00,164.155,164.165,164.155,164.16,261600000.0
2008-04-20 23:12:00,164.16,164.185,164.155,164.17,346400000.0
2008-04-20 23:13:00,164.17,164.17,164.15,164.15,285600000.0
2008-04-20 23:14:00,164.15,164.15,164.15,164.15,256800000.0
2008-04-20 23:15:00,164.15,164.15,164.15,164.15,266400000.0
2008-04-20 23:16:00,164.15,164.15,164.15,164.15,268000000.0
2008-04-20 23:17:00,164.15,164.15,164.15,164.15,257600000.0
2008-04-20 23:18:00,164.15,164.15,164.145,164.15,240800000.0
2008-04-20 23:19:00,164.145,164.155,164.135,164.15,256800000.0
2008-04-20 23:20:00,164.15,164.15,164.135,164.15,233600000.0
2008-04-20 23:21:00,164.15,164.155,164.15,164.15,256000000.0
2008-04-20 23:22:00,164.15,164.15,164.095,164.095,248800000.0
2008-04-20 23:23:00,164.09,164.15,164.09,164.105,822400000.0
2008-04-20 23:25:00,164.09,164.11,164.03,164.05,1292800000.0
2008-04-20 23:26:00,164.05,164.1,164.03,164.075,1212800000.0
2008-04-20 23:27:00,164.075,164.13,164.04,164.04,1472200000.0
2008-04-20 23:28:00,164.04,164.095,164.04,164.06,971200000.0
2008-04-20 23:31:00,164.11,164.11,164.06,164.08,2030400000.0
2008-04-20 23:33:00,164.055,164.15,164.055,164.13,1995200000.0
2008-04-20 23:36:00,164.13,164.15,164.12,164.15,1593800000.0
2008-04-20 23:37:00,164.15,164.15,164.12,164.12,1330200000.0
2008-04-20 23:45:00,164.07,164.08,164.03,164.04,1546100000.0
2008-04-20 23:46:00,164.04,164.07,164.03,164.04,754500000.0
2008-04-20 23:47:00,164.04,164.04,164.04,164.04,1010400000.0
2008-04-20 23:48:00,164.04,164.08,164.04,164.04,1790500000.0
2008-04-20 23:49:00,164.04,164.04,164.04,164.04,252000000.0
2008-04-20 23:50:00,164.04,164.04,164.04,164.04,252000000.0
2008-04-20 23:51:00,164.04,164.06,164.04,164.06,1577600000.0
2008-04-20 23:54:00,164.1,164.1,164.06,164.07,353200000.0
2008-04-20 23:55:00,164.07,164.09,164.07,164.09,250400000.0
2008-04-20 23:56:00,164.09,164.09,164.09,164.09,260800000.0
2008-04-20 23:57:00,164.09,164.145,164.08,164.1,642400000.0
2008-04-21 00:00:00,164.15,164.17,164.15,164.17,360200000.0
2008-04-21 00:01:00,164.135,164.19,164.07,164.09,360200000.0
2008-04-21 00:02:00,164.09,164.1,164.07,164.1,308100000.0
2008-04-21 00:03:00,164.1,164.13,164.1,164.1,704700000.0
2008-04-21 00:04:00,164.1,164.1,164.07,164.09,442400000.0
2008-04-21 00:05:00,164.09,164.095,164.09,164.09,250400000.0
2008-04-21 00:06:00,164.09,164.12,164.09,164.1,282200000.0
2008-04-21 00:07:00,164.1,164.1,164.09,164.1,320400000.0
2008-04-21 00:08:00,164.1,164.1,164.09,164.09,250800000.0
2008-04-21 00:09:00,164.09,164.1,164.09,164.1,251800000.0
2008-04-21 00:10:00,164.1,164.1,164.09,164.09,350900000.0
2008-04-21 00:11:00,164.09,164.09,164.09,164.09,237600000.0
2008-04-21 00:12:00,164.09,164.09,164.09,164.09,248000000.0
2008-04-21 00:13:00,164.09,164.1,164.09,164.095,284000000.0
2008-04-21 00:14:00,164.095,164.1,164.095,164.095,249600000.0
2008-04-21 00:15:00,164.095,164.105,164.095,164.1,237600000.0
2008-04-21 00:16:00,164.1,164.1,164.09,164.09,260000000.0
2008-04-21 00:17:00,164.09,164.16,164.09,164.11,516800000.0
2008-04-21 00:18:00,164.11,164.165,164.1,164.16,816000000.0
2008-04-21 00:19:00,164.16,164.165,164.13,164.15,731400000.0
2008-04-21 00:20:00,164.15,164.15,164.15,164.15,368400000.0
2008-04-21 00:21:00,164.15,164.15,164.145,164.145,273700000.0
2008-04-21 00:22:00,164.15,164.15,164.14,164.15,360900000.0
2008-04-21 00:23:00,164.15,164.15,164.125,164.13,320100000.0
2008-04-21 00:24:00,164.13,164.13,164.12,164.12,248800000.0
2008-04-21 00:25:00,164.12,164.145,164.12,164.145,392400000.0
2008-04-21 00:26:00,164.145,164.145,164.125,164.135,299800000.0
2008-04-21 00:27:00,164.135,164.135,164.11,164.11,727400000.0
2008-04-21 00:28:00,164.11,164.11,164.11,164.11,288400000.0
2008-04-21 00:29:00,164.11,164.125,164.1,164.1,396500000.0
2008-04-21 00:30:00,164.1,164.12,164.09,164.1,459600000.0
2008-04-21 00:31:00,164.1,164.1,164.1,164.1,234400000.0
2008-04-21 00:32:00,164.1,164.1,164.1,164.1,240800000.0
2008-04-21 00:33:00,164.1,164.11,164.1,164.11,1644600000.0
2008-04-21 00:34:00,164.13,164.17,164.13,164.17,1923100000.0
2008-04-21 00:35:00,164.13,164.16,164.13,164.15,1923100000.0
2008-04-21 00:36:00,164.14,164.23,164.14,164.225,1160900000.0
2008-04-21 00:37:00,164.225,164.25,164.205,164.22,956900000.0
2008-04-21 00:38:00,164.23,164.28,164.23,164.27,1929700000.0
2008-04-21 00:39:00,164.26,164.3,164.24,164.265,1929700000.0
2008-04-21 00:40:00,164.265,164.27,164.24,164.25,135500000.0
2008-04-21 00:41:00,164.25,164.27,164.23,164.26,1647600000.0
2008-04-21 00:42:00,164.25,164.27,164.25,164.26,887500003.0
2008-04-21 00:43:00,164.25,164.28,164.19,164.25,887500003.0
2008-04-21 00:44:00,164.235,164.295,164.215,164.265,887500003.0
2008-04-21 00:45:00,164.265,164.29,164.265,164.285,76600000.0
2008-04-21 00:46:00,164.285,164.355,164.285,164.33,163000000.0
2008-04-21 00:47:00,164.33,164.38,164.33,164.36,216300000.0
2008-04-21 00:48:00,164.36,164.39,164.36,164.38,899200000.0
2008-04-21 00:49:00,164.38,164.39,164.36,164.37,1563000000.0
2008-04-21 00:50:00,164.37,164.395,164.37,164.39,138500000.0
2008-04-21 00:51:00,164.39,164.39,164.36,164.38,55400000.0
2008-04-21 00:52:00,164.38,164.43,164.38,164.39,310000000.0
2008-04-21 00:53:00,164.39,164.39,164.31,164.325,951800000.0
2008-04-21 00:54:00,164.325,164.33,164.295,164.33,249400000.0
2008-04-21 00:55:00,164.33,164.33,164.275,164.3,831200000.0
2008-04-21 00:56:00,164.3,164.33,164.3,164.305,1927000000.0
2008-04-21 00:57:00,164.305,164.33,164.3,164.33,2011800000.0
2008-04-21 00:58:00,164.33,164.345,164.3,164.33,1260500000.0
2008-04-21 00:59:00,164.33,164.355,164.305,164.33,132500000.0
2008-04-21 01:00:00,164.33,164.335,164.3,164.3,434600000.0
2008-04-21 01:01:00,164.31,164.335,164.3,164.33,428500000.0
2008-04-21 01:02:00,164.33,164.345,164.33,164.335,281200000.0
2008-04-21 01:03:00,164.335,164.355,164.33,164.345,268900000.0
2008-04-21 01:04:00,164.345,164.37,164.335,164.345,207500000.0
2008-04-21 01:05:00,164.345,164.36,164.33,164.35,309800000.0
2008-04-21 01:06:00,164.35,164.35,164.34,164.35,890800000.0
2008-04-21 01:07:00,164.35,164.37,164.33,164.35,1117000000.0
2008-04-21 01:08:00,164.35,164.37,164.35,164.36,1624200000.0
2008-04-21 01:09:00,164.36,164.41,164.36,164.36,598600000.0
2008-04-21 01:10:00,164.36,164.41,164.36,164.39,773600000.0
2008-04-21 01:11:00,164.39,164.41,164.37,164.39,568800000.0
2008-04-21 01:12:00,164.39,164.4,164.34,164.34,662400000.0
2008-04-21 01:13:00,164.34,164.36,164.33,164.36,542000000.0
2008-04-21 01:14:00,164.36,164.36,164.32,164.34,302600000.0
2008-04-21 01:15:00,164.34,164.37,164.33,164.36,311000000.0
2008-04-21 01:16:00,164.36,164.38,164.3,164.38,333400000.0
2008-04-21 01:17:00,164.37,164.4,164.35,164.38,341400000.0
2008-04-21 01:18:00,164.38,164.38,164.34,164.37,245400000.0
2008-04-21 01:19:00,164.37,164.38,164.35,164.37,447400000.0
2008-04-21 01:20:00,164.37,164.38,164.37,164.38,269200000.0
2008-04-21 01:21:00,164.38,164.4,164.36,164.4,298400000.0
2008-04-21 01:22:00,164.4,164.43,164.4,164.43,309600000.0
2008-04-21 01:23:00,164.43,164.44,164.42,164.44,389600000.0
2008-04-21 01:24:00,164.44,164.44,164.41,164.42,260200000.0
2008-04-21 01:25:00,164.42,164.43,164.4,164.43,333600000.0
2008-04-21 01:26:00,164.43,164.43,164.32,164.37,240500000.0
2008-04-21 01:27:00,164.37,164.39,164.34,164.39,254000000.0
2008-04-21 01:28:00,164.39,164.42,164.39,164.4,234800000.0
2008-04-21 01:29:00,164.4,164.4,164.34,164.36,280800000.0
2008-04-21 01:30:00,164.36,164.36,164.3,164.35,307200000.0
2008-04-21 01:31:00,164.35,164.35,164.31,164.34,280200000.0
2008-04-21 01:32:00,164.34,164.35,164.32,164.33,281000000.0
2008-04-21 01:33:00,164.33,164.34,164.32,164.34,290000000.0
2008-04-21 01:34:00,164.34,164.34,164.3,164.33,469200000.0
2008-04-21 01:35:00,164.33,164.33,164.31,164.33,565600000.0
2008-04-21 01:36:00,164.33,164.33,164.31,164.31,256000000.0
2008-04-21 01:37:00,164.31,164.36,164.3,164.3,720400000.0
2008-04-21 01:38:00,164.3,164.3,164.25,164.26,407600000.0
2008-04-21 01:39:00,164.26,164.27,164.24,164.25,666700000.0
2008-04-21 01:40:00,164.25,164.26,164.24,164.25,402500000.0
2008-04-21 01:41:00,164.25,164.26,164.21,164.26,522000000.0
2008-04-21 01:42:00,164.26,164.26,164.25,164.25,629600000.0
2008-04-21 01:43:00,164.25,164.26,164.25,164.25,515200000.0
2008-04-21 01:44:00,164.25,164.25,164.22,164.24,767100000.0
2008-04-21 01:45:00,164.24,164.26,164.2,164.2,389700000.0
2008-04-21 01:46:00,164.2,164.21,164.17,164.2,677100000.0
2008-04-21 01:47:00,164.2,164.21,164.18,164.18,710800000.0
2008-04-21 01:48:00,164.18,164.2,164.18,164.2,416000000.0
2008-04-21 01:49:00,164.2,164.25,164.2,164.23,592800000.0
2008-04-21 01:50:00,164.23,164.26,164.23,164.26,433200000.0
2008-04-21 01:51:00,164.26,164.31,164.26,164.29,350700000.0
2008-04-21 01:52:00,164.29,164.3,164.19,164.2,525600000.0
2008-04-21 01:53:00,164.2,164.24,164.2,164.22,595200000.0
2008-04-21 01:54:00,164.22,164.24,164.2,164.23,290400000.0
2008-04-21 01:55:00,164.23,164.24,164.21,164.24,564700000.0
2008-04-21 01:56:00,164.24,164.26,164.23,164.23,834800000.0
2008-04-21 01:57:00,164.23,164.25,164.21,164.23,894100000.0
2008-04-21 01:58:00,164.23,164.28,164.2,164.22,495699946.0
2008-04-21 01:59:00,164.22,164.23,164.17,164.19,495500000.0
2008-04-21 02:00:00,164.19,164.22,164.15,164.15,558400000.0
2008-04-21 02:01:00,164.15,164.16,164.15,164.15,599400000.0
2008-04-21 02:02:00,164.15,164.17,164.15,164.16,626100000.0
2008-04-21 02:03:00,164.16,164.19,164.16,164.19,717400000.0
2008-04-21 02:04:00,164.19,164.19,164.18,164.19,266400000.0
2008-04-21 02:05:00,164.19,164.19,164.18,164.18,266400000.0
2008-04-21 02:06:00,164.18,164.22,164.18,164.21,252800000.0
2008-04-21 02:07:00,164.21,164.28,164.2,164.27,253100000.0
2008-04-21 02:08:00,164.27,164.3,164.23,164.25,253800000.0
2008-04-21 02:09:00,164.25,164.25,164.19,164.21,276900000.0
2008-04-21 02:10:00,164.21,164.24,164.2,164.23,274000000.0
2008-04-21 02:11:00,164.23,164.24,164.2,164.23,298800000.0
2008-04-21 02:12:00,164.23,164.24,164.21,164.23,664400000.0
2008-04-21 02:13:00,164.23,164.23,164.2,164.2,738200000.0
2008-04-21 02:14:00,164.2,164.26,164.19,164.26,1602000000.0
2008-04-21 02:15:00,164.26,164.26,164.22,164.23,639400000.0
2008-04-21 02:16:00,164.23,164.24,164.23,164.24,263200000.0
2008-04-21 02:17:00,164.24,164.24,164.21,164.23,601600000.0
2008-04-21 02:18:00,164.23,164.24,164.215,164.22,270000000.0
2008-04-21 02:19:00,164.22,164.26,164.21,164.26,524000000.0
2008-04-21 02:20:00,164.27,164.28,164.23,164.24,688900000.0
2008-04-21 02:21:00,164.24,164.24,164.22,164.24,683000000.0
2008-04-21 02:22:00,164.24,164.24,164.21,164.21,638000000.0
2008-04-21 02:23:00,164.21,164.23,164.21,164.23,465600000.0
2008-04-21 02:24:00,164.23,164.24,164.21,164.225,594400000.0
2008-04-21 02:25:00,164.225,164.24,164.22,164.23,692200000.0
2008-04-21 02:26:00,164.23,164.26,164.23,164.25,634000000.0
2008-04-21 02:27:00,164.25,164.3,164.25,164.29,894800000.0
2008-04-21 02:28:00,164.29,164.3,164.28,164.29,456400000.0
2008-04-21 02:29:00,164.29,164.31,164.28,164.3,473200000.0
2008-04-21 02:30:00,164.3,164.31,164.28,164.3,733400000.0
2008-04-21 02:31:00,164.3,164.305,164.29,164.29,964000000.0
2008-04-21 02:32:00,164.29,164.29,164.26,164.28,339600000.0
2008-04-21 02:33:00,164.28,164.29,164.27,164.27,1309200000.0
2008-04-21 02:34:00,164.27,164.29,164.26,164.28,1101600000.0
2008-04-21 02:35:00,164.28,164.31,164.27,164.3,853000000.0
2008-04-21 02:36:00,164.3,164.38,164.3,164.36,910000000.0
2008-04-21 02:37:00,164.36,164.36,164.33,164.34,858600000.0
2008-04-21 02:38:00,164.34,164.38,164.34,164.38,873000000.0
2008-04-21 02:39:00,164.38,164.38,164.35,164.36,1050400000.0
2008-04-21 02:40:00,164.36,164.36,164.34,164.34,1018800000.0
2008-04-21 02:41:00,164.34,164.37,164.34,164.37,1161600000.0
2008-04-21 02:42:00,164.37,164.4,164.37,164.4,949200000.0
2008-04-21 02:43:00,164.4,164.41,164.39,164.39,1394200000.0
2008-04-21 02:44:00,164.39,164.4,164.39,164.4,1136400000.0
2008-04-21 02:45:00,164.4,164.41,164.39,164.41,1205800000.0
2008-04-21 02:46:00,164.41,164.43,164.4,164.42,1005200000.0
2008-04-21 02:47:00,164.42,164.43,164.4,164.43,1218200000.0
2008-04-21 02:48:00,164.43,164.44,164.42,164.43,994200000.0
2008-04-21 02:49:00,164.43,164.46,164.43,164.46,944600000.0
2008-04-21 02:50:00,164.46,164.48,164.44,164.46,900200000.0
2008-04-21 02:51:00,164.46,164.5,164.46,164.5,959900000.0
2008-04-21 02:52:00,164.5,164.51,164.485,164.495,776200000.0
2008-04-21 02:53:00,164.495,164.53,164.49,164.51,648000000.0
2008-04-21 02:54:00,164.51,164.53,164.44,164.44,649100000.0
2008-04-21 02:55:00,164.43,164.48,164.4,164.43,709800001.0
2008-04-21 02:56:00,164.43,164.43,164.39,164.4,1013600000.0
2008-04-21 02:57:00,164.4,164.41,164.39,164.4,838800000.0
2008-04-21 02:58:00,164.4,164.42,164.4,164.41,820900000.0
2008-04-21 02:59:00,164.41,164.42,164.39,164.39,1013800000.0
2008-04-21 03:00:00,164.39,164.39,164.37,164.37,980800000.0
2008-04-21 03:01:00,164.37,164.4,164.37,164.4,620000000.0
2008-04-21 03:02:00,164.4,164.43,164.4,164.42,1005600000.0
2008-04-21 03:03:00,164.42,164.44,164.42,164.44,789400000.0
2008-04-21 03:04:00,164.44,164.45,164.43,164.44,1353600000.0
2008-04-21 03:05:00,164.44,164.45,164.42,164.43,717200000.0
2008-04-21 03:06:00,164.43,164.44,164.395,164.395,916400000.0
2008-04-21 03:07:00,164.39,164.4,164.3,164.34,966600000.0
2008-04-21 03:08:00,164.34,164.39,164.32,164.36,928100000.0
2008-04-21 03:09:00,164.34,164.36,164.34,164.36,980300000.0
2008-04-21 03:10:00,164.36,164.38,164.33,164.38,1137400000.0
2008-04-21 03:11:00,164.38,164.39,164.36,164.39,616000000.0
2008-04-21 03:12:00,164.39,164.39,164.35,164.35,685800000.0
2008-04-21 03:13:00,164.35,164.36,164.31,164.31,1047000000.0
2008-04-21 03:14:00,164.31,164.32,164.27,164.31,729400000.0
2008-04-21 03:15:00,164.31,164.35,164.31,164.35,400000000.0
2008-04-21 03:16:00,164.35,164.35,164.3,164.31,247200000.0
2008-04-21 03:17:00,164.31,164.32,164.22,164.26,472000000.0
2008-04-21 03:18:00,164.26,164.3,164.25,164.3,1150799833.0
2008-04-21 03:19:00,164.3,164.305,164.255,164.26,973600000.0
2008-04-21 03:20:00,164.26,164.3,164.26,164.29,731098998.0
2008-04-21 03:21:00,164.29,164.29,164.27,164.28,802800000.0
2008-04-21 03:22:00,164.28,164.31,164.27,164.29,1359600000.0
2008-04-21 03:23:00,164.29,164.31,164.28,164.28,897700000.0
2008-04-21 03:24:00,164.28,164.31,164.28,164.28,539000000.0
2008-04-21 03:25:00,164.28,164.31,164.27,164.3,504400000.0
2008-04-21 03:26:00,164.3,164.36,164.3,164.35,313600000.0
2008-04-21 03:27:00,164.35,164.36,164.34,164.35,277600000.0
2008-04-21 03:28:00,164.35,164.35,164.34,164.34,487200000.0
2008-04-21 03:29:00,164.34,164.36,164.33,164.34,531600000.0
2008-04-21 03:30:00,164.34,164.34,164.32,164.32,336800000.0
2008-04-21 03:31:00,164.32,164.38,164.31,164.37,740000000.0
2008-04-21 03:32:00,164.37,164.41,164.36,164.4,235200000.0
2008-04-21 03:33:00,164.4,164.41,164.32,164.35,518900000.0
2008-04-21 03:34:00,164.35,164.36,164.29,164.3,318200000.0
2008-04-21 03:35:00,164.3,164.35,164.3,164.33,786100002.0
2008-04-21 03:36:00,164.34,164.34,164.32,164.32,857700000.0
2008-04-21 03:37:00,164.32,164.33,164.28,164.28,542000001.0
2008-04-21 03:38:00,164.28,164.33,164.28,164.33,534800000.0
2008-04-21 03:39:00,164.33,164.38,164.33,164.38,410800000.0
2008-04-21 03:40:00,164.39,164.42,164.35,164.4,398600000.0
2008-04-21 03:41:00,164.4,164.4,164.32,164.36,380400000.0
2008-04-21 03:42:00,164.36,164.38,164.34,164.34,411100000.0
2008-04-21 03:43:00,164.34,164.35,164.29,164.29,565800000.0
2008-04-21 03:44:00,164.29,164.33,164.245,164.26,440300000.0
2008-04-21 03:45:00,164.26,164.27,164.25,164.25,746700000.0
2008-04-21 03:46:00,164.25,164.28,164.24,164.27,922500000.0
2008-04-21 03:47:00,164.275,164.28,164.25,164.26,673700000.0
2008-04-21 03:48:00,164.26,164.3,164.26,164.29,736400000.0
2008-04-21 03:49:00,164.29,164.29,164.24,164.26,610299998.0
2008-04-21 03:50:00,164.26,164.29,164.255,164.29,848500000.0
2008-04-21 03:51:00,164.29,164.3,164.26,164.29,1287300002.0
2008-04-21 03:52:00,164.29,164.29,164.27,164.28,788000000.0
2008-04-21 03:53:00,164.27,164.31,164.27,164.3,816200000.0
2008-04-21 03:54:00,164.3,164.32,164.26,164.28,862600000.0
2008-04-21 03:55:00,164.28,164.32,164.28,164.3,1195000000.0
2008-04-21 03:56:00,164.3,164.33,164.3,164.31,1082500000.0
2008-04-21 03:57:00,164.31,164.33,164.3,164.32,768000000.0
2008-04-21 03:58:00,164.32,164.35,164.31,164.34,897600000.0
2008-04-21 03:59:00,164.34,164.34,164.31,164.32,978000000.0
2008-04-21 04:00:00,164.32,164.34,164.32,164.34,1700400000.0
2008-04-21 04:01:00,164.34,164.39,164.33,164.38,1005500000.0
2008-04-21 04:02:00,164.38,164.39,164.37,164.38,1015400000.0
2008-04-21 04:03:00,164.38,164.41,164.37,164.41,807200000.0
2008-04-21 04:04:00,164.41,164.41,164.37,164.37,1061200000.0
2008-04-21 04:05:00,164.37,164.39,164.36,164.38,746400000.0
2008-04-21 04:06:00,164.38,164.4,164.36,164.36,587100000.0
2008-04-21 04:07:00,164.36,164.37,164.34,164.35,572900000.0
2008-04-21 04:08:00,164.36,164.36,164.34,164.35,845400000.0
2008-04-21 04:09:00,164.35,164.355,164.34,164.355,465600000.0
2008-04-21 04:10:00,164.36,164.36,164.33,164.33,391300000.0
2008-04-21 04:11:00,164.33,164.34,164.33,164.33,338300000.0
2008-04-21 04:12:00,164.33,164.34,164.32,164.34,428600000.0
2008-04-21 04:13:00,164.34,164.36,164.34,164.36,468000000.0
2008-04-21 04:14:00,164.36,164.36,164.35,164.35,397600000.0
2008-04-21 04:15:00,164.35,164.36,164.35,164.36,1206800000.0
2008-04-21 04:16:00,164.36,164.425,164.345,164.41,274200000.0
2008-04-21 04:17:00,164.41,164.42,164.37,164.39,755800000.0
2008-04-21 04:18:00,164.39,164.41,164.39,164.4,1031200000.0
2008-04-21 04:19:00,164.4,164.4,164.4,164.4,944400000.0
2008-04-21 04:20:00,164.4,164.4,164.39,164.4,600800000.0
2008-04-21 04:21:00,164.4,164.4,164.39,164.39,622400000.0
2008-04-21 04:22:00,164.39,164.41,164.39,164.41,1097000001.0
2008-04-21 04:23:00,164.41,164.41,164.39,164.4,1175600000.0
2008-04-21 04:24:00,164.4,164.41,164.39,164.4,1096800000.0
2008-04-21 04:25:00,164.4,164.44,164.4,164.425,996600000.0
2008-04-21 04:26:00,164.425,164.43,164.4,164.41,766800000.0
2008-04-21 04:27:00,164.41,164.41,164.375,164.385,832600000.0
2008-04-21 04:28:00,164.385,164.39,164.385,164.39,756600000.0
2008-04-21 04:29:00,164.39,164.415,164.385,164.415,296000000.0
2008-04-21 04:30:00,164.415,164.43,164.41,164.41,709000000.0
2008-04-21 04:31:00,164.41,164.41,164.4,164.4,929200000.0
2008-04-21 04:32:00,164.4,164.42,164.4,164.41,960600000.0
2008-04-21 04:33:00,164.41,164.42,164.38,164.39,1173800000.0
2008-04-21 04:34:00,164.39,164.4,164.37,164.39,1218600000.0
2008-04-21 04:35:00,164.38,164.4,164.38,164.4,1515700000.0
2008-04-21 04:36:00,164.4,164.4,164.39,164.39,1625700000.0
2008-04-21 04:37:00,164.39,164.4,164.39,164.4,1964000000.0
2008-04-21 04:38:00,164.4,164.41,164.4,164.41,1340800000.0
2008-04-21 04:39:00,164.41,164.43,164.4,164.4,1990600017.0
2008-04-21 04:40:00,164.4,164.41,164.4,164.4,1917000000.0
2008-04-21 04:41:00,164.4,164.44,164.37,164.37,1125000007.0
2008-04-21 04:42:00,164.37,164.39,164.35,164.35,804700000.0
2008-04-21 04:43:00,164.35,164.37,164.32,164.32,1136000000.0
2008-04-21 04:44:00,164.32,164.33,164.32,164.33,1214800000.0
2008-04-21 04:45:00,164.32,164.33,164.29,164.29,1122600000.0
2008-04-21 04:46:00,164.29,164.33,164.29,164.33,389600000.0
2008-04-21 04:47:00,164.33,164.36,164.33,164.35,290400000.0
2008-04-21 04:48:00,164.35,164.36,164.34,164.35,584800000.0
2008-04-21 04:49:00,164.35,164.35,164.32,164.33,654400000.0
2008-04-21 04:50:00,164.33,164.33,164.31,164.31,309200000.0
2008-04-21 04:51:00,164.31,164.32,164.3,164.32,482000000.0
2008-04-21 04:52:00,164.32,164.32,164.29,164.3,478400000.0
2008-04-21 04:53:00,164.3,164.31,164.29,164.31,313200000.0
2008-04-21 04:54:00,164.31,164.31,164.3,164.3,300800000.0
2008-04-21 04:55:00,164.3,164.3,164.28,164.28,1351400000.0
2008-04-21 04:56:00,164.28,164.3,164.28,164.3,970000000.0
2008-04-21 04:57:00,164.3,164.31,164.29,164.3,584000000.0
2008-04-21 04:58:00,164.3,164.3,164.29,164.29,1040800000.0
2008-04-21 04:59:00,164.29,164.29,164.27,164.29,620800000.0
2008-04-21 05:00:00,164.29,164.3,164.27,164.28,275200000.0
2008-04-21 05:01:00,164.28,164.29,164.28,164.29,522800000.0
2008-04-21 05:02:00,164.29,164.29,164.28,164.29,462000000.0
2008-04-21 05:03:00,164.29,164.29,164.26,164.27,470400000.0
2008-04-21 05:04:00,164.27,164.27,164.24,164.26,496100000.0
2008-04-21 05:05:00,164.26,164.26,164.25,164.25,1851600000.0
2008-04-21 05:06:00,164.25,164.28,164.25,164.26,884000000.0
2008-04-21 05:07:00,164.26,164.27,164.26,164.26,1141200000.0
2008-04-21 05:09:00,164.26,164.29,164.26,164.29,810400001.0
2008-04-21 05:10:00,164.29,164.29,164.26,164.26,1146800000.0
2008-04-21 05:11:00,164.26,164.27,164.26,164.27,1196900000.0
2008-04-21 05:12:00,164.27,164.28,164.27,164.27,1352400000.0
2008-04-21 05:13:00,164.27,164.28,164.27,164.28,1001700000.0
2008-04-21 05:14:00,164.28,164.28,164.28,164.28,1224000000.0
2008-04-21 05:15:00,164.28,164.29,164.275,164.28,1273600000.0
2008-04-21 05:16:00,164.28,164.28,164.28,164.28,1604000000.0
2008-04-21 05:17:00,164.28,164.28,164.28,164.28,1415200000.0
2008-04-21 05:18:00,164.28,164.28,164.28,164.28,1215600000.0
2008-04-21 05:19:00,164.28,164.28,164.27,164.27,635200000.0
2008-04-21 05:20:00,164.27,164.28,164.27,164.28,664000000.0
2008-04-21 05:21:00,164.28,164.29,164.25,164.28,290400000.0
2008-04-21 05:22:00,164.28,164.28,164.245,164.27,256100000.0
2008-04-21 05:23:00,164.27,164.29,164.245,164.28,251200000.0
2008-04-21 05:24:00,164.28,164.32,164.255,164.28,271300000.0
2008-04-21 05:25:00,164.28,164.285,164.26,164.27,240800000.0
2008-04-21 05:26:00,164.27,164.29,164.265,164.28,256000000.0
2008-04-21 05:27:00,164.28,164.31,164.28,164.3,255600000.0
2008-04-21 05:28:00,164.3,164.3,164.3,164.3,261600000.0
2008-04-21 05:29:00,164.3,164.32,164.3,164.32,265600000.0
2008-04-21 05:30:00,164.32,164.32,164.28,164.29,294800000.0
2008-04-21 05:31:00,164.29,164.29,164.28,164.28,268000000.0
2008-04-21 05:32:00,164.28,164.28,164.26,164.27,266000000.0
2008-04-21 05:33:00,164.27,164.29,164.27,164.28,261200000.0
2008-04-21 05:34:00,164.28,164.29,164.27,164.27,262400000.0
2008-04-21 05:35:00,164.27,164.28,164.25,164.25,262000000.0
2008-04-21 05:36:00,164.25,164.25,164.21,164.23,266100000.0
2008-04-21 05:37:00,164.23,164.23,164.21,164.22,333200000.0
2008-04-21 05:38:00,164.22,164.24,164.22,164.23,362400000.0
2008-04-21 05:39:00,164.23,164.25,164.22,164.25,442000000.0
2008-04-21 05:40:00,164.25,164.27,164.25,164.27,292000000.0
2008-04-21 05:41:00,164.27,164.28,164.27,164.27,300400000.0
2008-04-21 05:42:00,164.27,164.28,164.27,164.28,268000000.0
2008-04-21 05:43:00,164.28,164.31,164.28,164.31,321600000.0
2008-04-21 05:44:00,164.31,164.31,164.295,164.295,299600000.0
2008-04-21 05:45:00,164.295,164.305,164.295,164.3,484800000.0
2008-04-21 05:46:00,164.3,164.3,164.295,164.3,284800000.0
2008-04-21 05:47:00,164.3,164.3,164.295,164.295,303600000.0
2008-04-21 05:48:00,164.295,164.3,164.29,164.29,404000000.0
2008-04-21 05:49:00,164.29,164.31,164.28,164.29,255200000.0
2008-04-21 05:50:00,164.29,164.31,164.28,164.29,260600000.0
2008-04-21 05:51:00,164.29,164.29,164.26,164.29,272600000.0
2008-04-21 05:52:00,164.29,164.34,164.29,164.33,262400000.0
2008-04-21 05:53:00,164.33,164.34,164.33,164.34,284200000.0
2008-04-21 05:54:00,164.34,164.34,164.33,164.34,268400000.0
2008-04-21 05:55:00,164.34,164.36,164.335,164.35,290000000.0
2008-04-21 05:56:00,164.35,164.35,164.33,164.35,315400000.0
2008-04-21 05:57:00,164.35,164.35,164.34,164.34,310400000.0
2008-04-21 05:58:00,164.34,164.35,164.32,164.34,338300000.0
2008-04-21 05:59:00,164.35,164.38,164.34,164.34,288000000.0
2008-04-21 06:00:00,164.34,164.34,164.315,164.33,303400000.0
2008-04-21 06:01:00,164.33,164.33,164.27,164.27,270700000.0
2008-04-21 06:02:00,164.27,164.28,164.2,164.23,317600000.0
2008-04-21 06:03:00,164.23,164.28,164.23,164.28,378000000.0
2008-04-21 06:04:00,164.28,164.3,164.28,164.3,247900000.0
2008-04-21 06:05:00,164.29,164.29,164.25,164.26,249800000.0
2008-04-21 06:06:00,164.26,164.26,164.23,164.23,309000000.0
2008-04-21 06:07:00,164.23,164.24,164.22,164.22,275200000.0
2008-04-21 06:08:00,164.22,164.23,164.22,164.225,319800000.0
2008-04-21 06:09:00,164.225,164.225,164.22,164.22,336000000.0
2008-04-21 06:10:00,164.22,164.24,164.22,164.24,311500000.0
2008-04-21 06:11:00,164.24,164.25,164.22,164.23,272900000.0
2008-04-21 06:12:00,164.23,164.24,164.23,164.23,414800000.0
2008-04-21 06:13:00,164.23,164.26,164.23,164.25,335500000.0
2008-04-21 06:14:00,164.25,164.27,164.23,164.27,274200000.0
2008-04-21 06:15:00,164.28,164.31,164.26,164.295,464600000.0
2008-04-21 06:16:00,164.295,164.31,164.27,164.28,371100000.0
2008-04-21 06:17:00,164.28,164.3,164.28,164.3,298400000.0
2008-04-21 06:18:00,164.3,164.31,164.3,164.3,396000000.0
2008-04-21 06:19:00,164.3,164.3,164.28,164.28,312800000.0
2008-04-21 06:20:00,164.28,164.3,164.26,164.26,331600000.0
2008-04-21 06:21:00,164.26,164.26,164.24,164.26,300900000.0
2008-04-21 06:22:00,164.26,164.28,164.26,164.27,305700000.0
2008-04-21 06:23:00,164.27,164.28,164.26,164.27,286600000.0
2008-04-21 06:24:00,164.27,164.27,164.27,164.27,284000000.0
2008-04-21 06:25:00,164.27,164.28,164.25,164.25,333600000.0
2008-04-21 06:26:00,164.25,164.26,164.235,164.255,274000000.0
2008-04-21 06:27:00,164.255,164.28,164.25,164.28,287300000.0
2008-04-21 06:28:00,164.28,164.28,164.24,164.26,319400000.0
2008-04-21 06:29:00,164.26,164.27,164.25,164.27,275700000.0
2008-04-21 06:30:00,164.27,164.31,164.26,164.29,285600000.0
2008-04-21 06:31:00,164.29,164.31,164.28,164.31,272800000.0
2008-04-21 06:32:00,164.32,164.36,164.3,164.34,284400000.0
2008-04-21 06:33:00,164.34,164.34,164.33,164.34,276400000.0
2008-04-21 06:34:00,164.34,164.41,164.34,164.39,261600000.0
2008-04-21 06:35:00,164.385,164.42,164.38,164.4,313000000.0
2008-04-21 06:36:00,164.4,164.4,164.38,164.39,261200000.0
2008-04-21 06:37:00,164.39,164.39,164.29,164.3,251400000.0
2008-04-21 06:38:00,164.3,164.33,164.3,164.32,313700000.0
2008-04-21 06:39:00,164.32,164.34,164.31,164.32,304400000.0
2008-04-21 06:40:00,164.32,164.33,164.28,164.29,323000000.0
2008-04-21 06:41:00,164.29,164.3,164.26,164.27,290900000.0
2008-04-21 06:42:00,164.27,164.28,164.22,164.25,263500000.0
2008-04-21 06:43:00,164.25,164.28,164.25,164.27,320000000.0
2008-04-21 06:44:00,164.27,164.28,164.26,164.27,340400000.0
2008-04-21 06:45:00,164.27,164.28,164.24,164.24,310400000.0
2008-04-21 06:46:00,164.24,164.27,164.24,164.27,318100000.0
2008-04-21 06:47:00,164.27,164.28,164.25,164.275,292100000.0
2008-04-21 06:48:00,164.275,164.28,164.27,164.28,340000000.0
2008-04-21 06:49:00,164.28,164.28,164.275,164.28,304800000.0
2008-04-21 06:50:00,164.28,164.28,164.26,164.26,294300000.0
2008-04-21 06:51:00,164.26,164.27,164.25,164.26,299200000.0
2008-04-21 06:52:00,164.26,164.28,164.25,164.26,321500000.0
2008-04-21 06:53:00,164.26,164.28,164.25,164.28,278200000.0
2008-04-21 06:54:00,164.28,164.3,164.27,164.29,141800000.0
2008-04-21 06:55:00,164.29,164.32,164.28,164.32,281600000.0
2008-04-21 06:56:00,164.32,164.32,164.29,164.29,287700000.0
2008-04-21 06:57:00,164.29,164.31,164.28,164.31,384300000.0
2008-04-21 06:58:00,164.31,164.31,164.3,164.31,279400000.0
2008-04-21 06:59:00,164.31,164.35,164.31,164.35,254100000.0
2008-04-21 07:00:00,164.35,164.36,164.32,164.33,278200000.0
2008-04-21 07:01:00,164.33,164.35,164.285,164.31,298700000.0
2008-04-21 07:02:00,164.31,164.34,164.3,164.32,285600000.0
2008-04-21 07:03:00,164.32,164.36,164.29,164.36,266300000.0
2008-04-21 07:04:00,164.35,164.37,164.33,164.34,290700000.0
2008-04-21 07:05:00,164.34,164.36,164.31,164.33,292599999.0
2008-04-21 07:06:00,164.33,164.36,164.33,164.36,353600000.0
2008-04-21 07:07:00,164.36,164.36,164.32,164.34,287100000.0
2008-04-21 07:08:00,164.34,164.39,164.34,164.36,457800000.0
2008-04-21 07:09:00,164.36,164.4,164.36,164.38,347900000.0
2008-04-21 07:10:00,164.38,164.39,164.36,164.38,260000000.0
2008-04-21 07:11:00,164.38,164.38,164.36,164.36,316100000.0
2008-04-21 07:12:00,164.36,164.38,164.36,164.37,316200000.0
2008-04-21 07:13:00,164.37,164.37,164.36,164.36,292100000.0
2008-04-21 07:14:00,164.36,164.38,164.36,164.37,349200000.0
2008-04-21 07:15:00,164.37,164.37,164.36,164.37,384700000.0
2008-04-21 07:16:00,164.37,164.38,164.37,164.38,354200000.0
2008-04-21 07:17:00,164.38,164.39,164.36,164.38,301700000.0
2008-04-21 07:18:00,164.38,164.4,164.37,164.38,318200000.0
2008-04-21 07:19:00,164.38,164.42,164.38,164.41,294800000.0
2008-04-21 07:20:00,164.41,164.41,164.37,164.39,406199998.0
2008-04-21 07:21:00,164.39,164.39,164.365,164.38,373100000.0
2008-04-21 07:22:00,164.38,164.38,164.37,164.37,402400000.0
2008-04-21 07:23:00,164.37,164.37,164.37,164.37,390000000.0
2008-04-21 07:24:00,164.37,164.38,164.36,164.37,333000000.0
2008-04-21 07:25:00,164.37,164.38,164.37,164.38,336000000.0
2008-04-21 07:26:00,164.38,164.41,164.38,164.41,339800000.0
2008-04-21 07:27:00,164.41,164.41,164.41,164.41,415300000.0
2008-04-21 07:28:00,164.41,164.45,164.41,164.44,320600000.0
2008-04-21 07:29:00,164.44,164.45,164.43,164.43,333000000.0
2008-04-21 07:30:00,164.43,164.44,164.4,164.41,367700000.0
2008-04-21 07:31:00,164.41,164.42,164.39,164.4,417500000.0
2008-04-21 07:32:00,164.39,164.39,164.37,164.37,1191700000.0
2008-04-21 07:33:00,164.37,164.37,164.37,164.37,1358500000.0
2008-04-21 07:34:00,164.37,164.38,164.37,164.37,483900000.0
2008-04-21 07:35:00,164.37,164.38,164.365,164.37,258800000.0
2008-04-21 07:36:00,164.37,164.38,164.34,164.35,304800000.0
2008-04-21 07:37:00,164.355,164.37,164.335,164.35,255100000.0
2008-04-21 07:38:00,164.35,164.35,164.325,164.35,215600000.0
2008-04-21 07:39:00,164.35,164.38,164.34,164.365,352000000.0
2008-04-21 07:40:00,164.365,164.37,164.34,164.35,277200000.0
2008-04-21 07:41:00,164.35,164.35,164.28,164.29,286700000.0
2008-04-21 07:42:00,164.29,164.31,164.25,164.27,251400000.0
2008-04-21 07:43:00,164.27,164.29,164.27,164.28,270700000.0
2008-04-21 07:44:00,164.28,164.3,164.27,164.28,294300000.0
2008-04-21 07:45:00,164.29,164.29,164.25,164.26,281700000.0
2008-04-21 07:46:00,164.26,164.31,164.26,164.29,238600000.0
2008-04-21 07:47:00,164.29,164.31,164.28,164.31,301400000.0
2008-04-21 07:48:00,164.31,164.31,164.27,164.29,296100000.0
2008-04-21 07:49:00,164.29,164.29,164.26,164.26,330800000.0
2008-04-21 07:50:00,164.26,164.3,164.26,164.29,346900000.0
2008-04-21 07:51:00,164.29,164.3,164.275,164.29,365500000.0
2008-04-21 07:52:00,164.29,164.31,164.29,164.3,265200000.0
2008-04-21 07:53:00,164.3,164.31,164.28,164.29,253500000.0
2008-04-21 07:54:00,164.29,164.3,164.28,164.28,305500000.0
2008-04-21 07:55:00,164.28,164.3,164.28,164.29,287100000.0
2008-04-21 07:56:00,164.29,164.37,164.28,164.35,269252979.0
2008-04-21 07:57:00,164.35,164.36,164.29,164.31,267300000.0
2008-04-21 07:58:00,164.305,164.36,164.305,164.36,288600000.0
2008-04-21 07:59:00,164.36,164.39,164.36,164.39,313200000.0
2008-04-21 08:00:00,164.39,164.39,164.37,164.375,228900000.0
2008-04-21 08:01:00,164.375,164.425,164.365,164.41,309700000.0
2008-04-21 08:02:00,164.41,164.46,164.405,164.41,209800000.0
2008-04-21 08:03:00,164.405,164.43,164.4,164.425,253900000.0
2008-04-21 08:04:00,164.425,164.425,164.37,164.37,227700000.0
2008-04-21 08:05:00,164.37,164.41,164.35,164.41,237600000.0
2008-04-21 08:06:00,164.41,164.41,164.37,164.37,299900000.0
2008-04-21 08:07:00,164.37,164.38,164.28,164.29,266000000.0
2008-04-21 08:08:00,164.29,164.335,164.29,164.3,108400000.0
2008-04-21 08:09:00,164.3,164.31,164.28,164.3,236900000.0
2008-04-21 08:10:00,164.3,164.32,164.255,164.255,217700000.0
2008-04-21 08:11:00,164.26,164.29,164.25,164.25,204900000.0
2008-04-21 08:12:00,164.25,164.26,164.205,164.24,245400000.0
2008-04-21 08:13:00,164.24,164.3,164.23,164.28,253600000.0
2008-04-21 08:14:00,164.28,164.28,164.255,164.27,259500000.0
2008-04-21 08:15:00,164.27,164.27,164.2,164.27,253100000.0
2008-04-21 08:16:00,164.27,164.3,164.23,164.295,265400000.0
2008-04-21 08:17:00,164.295,164.33,164.28,164.32,243400000.0
2008-04-21 08:18:00,164.32,164.33,164.27,164.27,247300000.0
2008-04-21 08:19:00,164.27,164.3,164.27,164.29,239900000.0
2008-04-21 08:20:00,164.275,164.31,164.27,164.31,241300000.0
2008-04-21 08:21:00,164.31,164.31,164.27,164.28,299400000.0
2008-04-21 08:22:00,164.28,164.35,164.28,164.33,272200000.0
2008-04-21 08:23:00,164.33,164.36,164.33,164.35,219100000.0
2008-04-21 08:24:00,164.35,164.36,164.33,164.35,247600000.0
2008-04-21 08:25:00,164.35,164.38,164.34,164.37,273000000.0
2008-04-21 08:26:00,164.37,164.415,164.35,164.39,252400000.0
2008-04-21 08:27:00,164.39,164.39,164.35,164.37,242800000.0
2008-04-21 08:28:00,164.37,164.37,164.335,164.345,243300000.0
2008-04-21 08:29:00,164.35,164.37,164.35,164.36,248400000.0
2008-04-21 08:30:00,164.36,164.39,164.36,164.38,217900000.0
2008-04-21 08:31:00,164.38,164.4,164.35,164.39,238600000.0
2008-04-21 08:32:00,164.39,164.41,164.36,164.38,252700000.0
2008-04-21 08:33:00,164.38,164.38,164.35,164.36,242900000.0
2008-04-21 08:34:00,164.36,164.37,164.33,164.37,245300000.0
2008-04-21 08:35:00,164.37,164.47,164.355,164.445,206900000.0
2008-04-21 08:36:00,164.445,164.47,164.415,164.43,218300000.0
2008-04-21 08:37:00,164.44,164.48,164.425,164.475,258400000.0
2008-04-21 08:38:00,164.475,164.48,164.45,164.46,258800000.0
2008-04-21 08:39:00,164.46,164.47,164.445,164.46,234400000.0
2008-04-21 08:40:00,164.46,164.46,164.415,164.43,224000000.0
2008-04-21 08:41:00,164.43,164.47,164.43,164.45,252000000.0
2008-04-21 08:42:00,164.45,164.47,164.425,164.45,199500000.0
2008-04-21 08:43:00,164.45,164.47,164.43,164.47,211900000.0
2008-04-21 08:44:00,164.47,164.47,164.43,164.45,208600000.0
2008-04-21 08:45:00,164.46,164.525,164.46,164.51,251400000.0
2008-04-21 08:46:00,164.51,164.51,164.38,164.38,209800000.0
2008-04-21 08:47:00,164.38,164.47,164.38,164.43,242600000.0
2008-04-21 08:48:00,164.43,164.47,164.43,164.43,254700000.0
2008-04-21 08:49:00,164.43,164.445,164.41,164.41,299600000.0
2008-04-21 08:50:00,164.41,164.42,164.405,164.405,306300000.0
2008-04-21 08:51:00,164.405,164.405,164.355,164.385,173200000.0
2008-04-21 08:52:00,164.385,164.385,164.345,164.385,160300000.0
2008-04-21 08:53:00,164.385,164.395,164.3,164.305,172160000.0
2008-04-21 08:54:00,164.305,164.31,164.25,164.29,242400000.0
2008-04-21 08:55:00,164.29,164.42,164.28,164.36,248800000.0
2008-04-21 08:56:00,164.37,164.39,164.365,164.385,200500000.0
2008-04-21 08:57:00,164.385,164.415,164.38,164.38,490300000.0
2008-04-21 08:58:00,164.38,164.415,164.38,164.38,279000000.0
2008-04-21 08:59:00,164.38,164.405,164.375,164.38,176100000.0
2008-04-21 09:00:00,164.38,164.4,164.375,164.385,474100000.0
2008-04-21 09:01:00,164.385,164.41,164.375,164.385,282400000.0
2008-04-21 09:02:00,164.385,164.395,164.285,164.365,291100000.0
2008-04-21 09:03:00,164.365,164.425,164.35,164.37,239200000.0
2008-04-21 09:04:00,164.37,164.375,164.32,164.355,261500000.0
2008-04-21 09:05:00,164.355,164.365,164.295,164.305,231800000.0
2008-04-21 09:06:00,164.305,164.345,164.265,164.315,187700000.0
2008-04-21 09:07:00,164.31,164.345,164.295,164.315,599699999.0
2008-04-21 09:08:00,164.315,164.32,164.23,164.235,578300000.0
2008-04-21 09:09:00,164.235,164.255,164.205,164.255,414100000.0
2008-04-21 09:10:00,164.255,164.255,164.21,164.235,779700000.0
2008-04-21 09:11:00,164.24,164.29,164.23,164.27,1043200000.0
2008-04-21 09:12:00,164.27,164.325,164.26,164.31,1273300000.0
2008-04-21 09:13:00,164.31,164.32,164.275,164.285,1106000000.0
2008-04-21 09:14:00,164.28,164.32,164.275,164.32,823700000.0
2008-04-21 09:15:00,164.32,164.36,164.315,164.345,777300000.0
2008-04-21 09:16:00,164.345,164.355,164.32,164.33,1064900000.0
2008-04-21 09:17:00,164.325,164.385,164.325,164.36,497100000.0
2008-04-21 09:18:00,164.36,164.375,164.33,164.345,747700000.0
2008-04-21 09:19:00,164.345,164.435,164.34,164.42,156700000.0
2008-04-21 09:20:00,164.42,164.42,164.315,164.33,143000000.0
2008-04-21 09:21:00,164.33,164.385,164.315,164.37,123800000.0
2008-04-21 09:22:00,164.37,164.41,164.345,164.41,150400000.0
2008-04-21 09:23:00,164.415,164.42,164.305,164.385,117400000.0
2008-04-21 09:24:00,164.385,164.4,164.335,164.365,160300000.0
2008-04-21 09:25:00,164.365,164.37,164.27,164.315,188200000.0
2008-04-21 09:26:00,164.315,164.325,164.305,164.325,146400000.0
2008-04-21 09:27:00,164.325,164.33,164.28,164.3,237200000.0
2008-04-21 09:28:00,164.3,164.325,164.295,164.315,74800000.0
2008-04-21 09:29:00,164.315,164.41,164.315,164.355,122600000.0
2008-04-21 09:30:00,164.355,164.37,164.305,164.35,133900000.0
2008-04-21 09:31:00,164.35,164.355,164.325,164.34,206800000.0
2008-04-21 09:32:00,164.34,164.415,164.34,164.405,168500000.0
2008-04-21 09:33:00,164.405,164.41,164.38,164.385,128500000.0
2008-04-21 09:34:00,164.38,164.395,164.33,164.35,148000000.0
2008-04-21 09:35:00,164.35,164.35,164.31,164.32,150700000.0
2008-04-21 09:36:00,164.32,164.35,164.31,164.335,124100000.0
2008-04-21 09:37:00,164.335,164.345,164.31,164.33,150700000.0
2008-04-21 09:38:00,164.33,164.35,164.33,164.33,164400000.0
2008-04-21 09:39:00,164.325,164.325,164.27,164.28,153300000.0
2008-04-21 09:40:00,164.275,164.315,164.215,164.245,441400000.0
2008-04-21 09:41:00,164.245,164.285,164.23,164.275,219300000.0
2008-04-21 09:42:00,164.275,164.28,164.22,164.265,462600000.0
2008-04-21 09:43:00,164.265,164.27,164.24,164.26,646500000.0
2008-04-21 09:44:00,164.26,164.29,164.26,164.275,195000000.0
2008-04-21 09:45:00,164.275,164.28,164.22,164.23,233100000.0
2008-04-21 09:46:00,164.23,164.24,164.105,164.15,506300000.0
2008-04-21 09:47:00,164.15,164.175,164.125,164.165,290700000.0
2008-04-21 09:48:00,164.165,164.31,164.165,164.29,283200000.0
2008-04-21 09:49:00,164.29,164.345,164.28,164.29,245400000.0
2008-04-21 09:50:00,164.29,164.32,164.205,164.305,174100000.0
2008-04-21 09:51:00,164.315,164.34,164.29,164.29,175400000.0
2008-04-21 09:52:00,164.29,164.355,164.25,164.325,161200000.0
2008-04-21 09:53:00,164.325,164.335,164.25,164.295,178100000.0
2008-04-21 09:54:00,164.295,164.39,164.255,164.325,179100000.0
2008-04-21 09:55:00,164.325,164.34,164.245,164.27,173900000.0
2008-04-21 09:56:00,164.27,164.28,164.16,164.18,203000000.0
2008-04-21 09:57:00,164.185,164.265,164.185,164.22,172700000.0
2008-04-21 09:58:00,164.225,164.26,164.21,164.24,200400000.0
2008-04-21 09:59:00,164.245,164.255,164.05,164.055,176200000.0
2008-04-21 10:00:00,164.055,164.15,164.055,164.1,154700000.0
2008-04-21 10:01:00,164.1,164.125,164.055,164.085,152800000.0
2008-04-21 10:02:00,164.085,164.115,164.025,164.055,147500000.0
2008-04-21 10:03:00,164.065,164.09,164.035,164.055,398800000.0
2008-04-21 10:04:00,164.055,164.065,164.035,164.055,198100000.0
2008-04-21 10:05:00,164.055,164.09,164.04,164.09,159400000.0
2008-04-21 10:06:00,164.09,164.12,164.085,164.115,161000000.0
2008-04-21 10:07:00,164.115,164.155,164.085,164.1,247900000.0
2008-04-21 10:08:00,164.1,164.18,164.085,164.18,148600000.0
2008-04-21 10:09:00,164.17,164.22,164.15,164.19,147600000.0
2008-04-21 10:10:00,164.19,164.19,164.17,164.175,193600000.0
2008-04-21 10:11:00,164.18,164.245,164.165,164.205,218600000.0
2008-04-21 10:12:00,164.205,164.225,164.18,164.2,139800000.0
2008-04-21 10:13:00,164.2,164.21,164.19,164.21,140800000.0
2008-04-21 10:14:00,164.21,164.21,164.155,164.19,126900000.0
2008-04-21 10:15:00,164.19,164.195,164.14,164.165,162400000.0
2008-04-21 10:16:00,164.165,164.165,164.08,164.095,345800000.0
2008-04-21 10:17:00,164.095,164.105,164.08,164.095,1045600000.0
2008-04-21 10:18:00,164.095,164.105,164.065,164.075,696300000.0
2008-04-21 10:19:00,164.075,164.125,164.065,164.115,323800000.0
2008-04-21 10:20:00,164.115,164.115,164.06,164.105,188800000.0
2008-04-21 10:21:00,164.11,164.135,164.08,164.13,110900000.0
2008-04-21 10:22:00,164.13,164.185,164.105,164.13,165300000.0
2008-04-21 10:23:00,164.13,164.135,164.1,164.11,148500000.0
2008-04-21 10:24:00,164.105,164.175,164.105,164.145,170300000.0
2008-04-21 10:25:00,164.145,164.2,164.12,164.19,278100000.0
2008-04-21 10:26:00,164.185,164.275,164.17,164.255,196100000.0
2008-04-21 10:27:00,164.255,164.325,164.22,164.295,170600000.0
2008-04-21 10:28:00,164.295,164.34,164.29,164.325,161700000.0
2008-04-21 10:29:00,164.325,164.325,164.24,164.24,185500000.0
2008-04-21 10:30:00,164.24,164.245,164.17,164.2,147200000.0
2008-04-21 10:31:00,164.195,164.205,164.17,164.175,182600000.0
2008-04-21 10:32:00,164.175,164.19,164.15,164.19,172800000.0
2008-04-21 10:33:00,164.19,164.235,164.08,164.1,185400000.0
2008-04-21 10:34:00,164.1,164.14,164.035,164.14,169400000.0
2008-04-21 10:35:00,164.14,164.215,164.105,164.115,186800000.0
2008-04-21 10:36:00,164.115,164.265,164.11,164.235,199800000.0
2008-04-21 10:37:00,164.225,164.27,164.195,164.255,180500000.0
2008-04-21 10:38:00,164.26,164.265,164.215,164.255,178500000.0
2008-04-21 10:39:00,164.26,164.26,164.225,164.225,180900000.0
2008-04-21 10:40:00,164.225,164.26,164.205,164.26,190300000.0
2008-04-21 10:41:00,164.255,164.265,164.23,164.235,198200000.0
2008-04-21 10:42:00,164.235,164.29,164.23,164.275,162000000.0
2008-04-21 10:43:00,164.275,164.29,164.255,164.275,182900000.0
2008-04-21 10:44:00,164.275,164.315,164.27,164.31,168700000.0
2008-04-21 10:45:00,164.31,164.325,164.295,164.295,293700000.0
2008-04-21 10:46:00,164.295,164.295,164.24,164.24,395000000.0
2008-04-21 10:47:00,164.245,164.25,164.23,164.235,218700000.0
2008-04-21 10:48:00,164.235,164.275,164.235,164.25,227800000.0
2008-04-21 10:49:00,164.25,164.275,164.225,164.245,191300000.0
2008-04-21 10:50:00,164.24,164.245,164.2,164.23,189900000.0
2008-04-21 10:51:00,164.23,164.285,164.225,164.235,184100000.0
2008-04-21 10:52:00,164.235,164.24,164.21,164.23,203400000.0
2008-04-21 10:53:00,164.23,164.29,164.22,164.29,201200000.0
2008-04-21 10:54:00,164.29,164.29,164.22,164.245,219000000.0
2008-04-21 10:55:00,164.245,164.255,164.225,164.23,192700000.0
2008-04-21 10:56:00,164.23,164.285,164.225,164.265,227800000.0
2008-04-21 10:57:00,164.265,164.315,164.26,164.295,225000000.0
2008-04-21 10:58:00,164.295,164.315,164.29,164.295,201900000.0
2008-04-21 10:59:00,164.295,164.325,164.29,164.3,195400000.0
2008-04-21 11:00:00,164.3,164.31,164.295,164.31,205700000.0
2008-04-21 11:01:00,164.31,164.38,164.31,164.355,187700000.0
2008-04-21 11:02:00,164.36,164.365,164.305,164.345,196000000.0
2008-04-21 11:03:00,164.345,164.35,164.315,164.32,201100000.0
2008-04-21 11:04:00,164.32,164.355,164.32,164.355,204500000.0
2008-04-21 11:05:00,164.355,164.355,164.315,164.315,229500000.0
2008-04-21 11:06:00,164.32,164.34,164.31,164.315,189400000.0
2008-04-21 11:07:00,164.315,164.335,164.305,164.33,224600000.0
2008-04-21 11:08:00,164.33,164.34,164.305,164.325,190200000.0
2008-04-21 11:09:00,164.325,164.34,164.31,164.325,272200000.0
2008-04-21 11:10:00,164.325,164.345,164.295,164.3,183200000.0
2008-04-21 11:11:00,164.31,164.355,164.31,164.34,210200000.0
2008-04-21 11:12:00,164.34,164.36,164.32,164.33,192800000.0
2008-04-21 11:13:00,164.33,164.33,164.29,164.3,194300000.0
2008-04-21 11:14:00,164.305,164.325,164.25,164.25,202800000.0
2008-04-21 11:15:00,164.25,164.295,164.25,164.28,179300000.0
2008-04-21 11:16:00,164.28,164.3,164.25,164.265,129800000.0
2008-04-21 11:17:00,164.265,164.295,164.255,164.275,199600000.0
2008-04-21 11:18:00,164.275,164.295,164.27,164.28,204200000.0
2008-04-21 11:19:00,164.28,164.325,164.28,164.305,216400000.0
2008-04-21 11:20:00,164.305,164.315,164.23,164.29,190500000.0
2008-04-21 11:21:00,164.29,164.31,164.275,164.3,152600000.0
2008-04-21 11:22:00,164.3,164.355,164.3,164.335,174300000.0
2008-04-21 11:23:00,164.335,164.34,164.26,164.285,167000000.0
2008-04-21 11:24:00,164.285,164.35,164.285,164.31,169300000.0
2008-04-21 11:25:00,164.315,164.345,164.265,164.32,197800000.0
2008-04-21 11:26:00,164.325,164.365,164.305,164.305,146700000.0
2008-04-21 11:27:00,164.31,164.35,164.285,164.33,160700000.0
2008-04-21 11:28:00,164.325,164.405,164.31,164.385,146100000.0
2008-04-21 11:29:00,164.385,164.395,164.37,164.39,169500000.0
2008-04-21 11:30:00,164.39,164.43,164.385,164.395,170200000.0
2008-04-21 11:31:00,164.39,164.47,164.38,164.45,166600000.0
2008-04-21 11:32:00,164.45,164.455,164.405,164.42,186100000.0
2008-04-21 11:33:00,164.42,164.44,164.38,164.38,220200000.0
2008-04-21 11:34:00,164.38,164.38,164.335,164.35,251200000.0
2008-04-21 11:35:00,164.345,164.345,164.27,164.29,165500000.0
2008-04-21 11:36:00,164.29,164.345,164.29,164.305,146700000.0
2008-04-21 11:37:00,164.305,164.315,164.255,164.275,205500000.0
2008-04-21 11:38:00,164.275,164.3,164.27,164.29,223200000.0
2008-04-21 11:39:00,164.29,164.29,164.24,164.25,199700000.0
2008-04-21 11:40:00,164.25,164.25,164.225,164.25,164700000.0
2008-04-21 11:41:00,164.25,164.25,164.25,164.25,135000000.0
2008-04-21 11:42:00,164.25,164.25,164.22,164.245,209600000.0
2008-04-21 11:43:00,164.24,164.25,164.22,164.235,107100000.0
2008-04-21 11:44:00,164.235,164.255,164.23,164.25,125600000.0
2008-04-21 11:45:00,164.25,164.285,164.245,164.28,150200000.0
2008-04-21 11:46:00,164.28,164.315,164.265,164.305,206100000.0
2008-04-21 11:47:00,164.305,164.345,164.225,164.24,158700000.0
2008-04-21 11:48:00,164.24,164.28,164.24,164.26,170400000.0
2008-04-21 11:49:00,164.26,164.26,164.23,164.26,937700000.0
2008-04-21 11:50:00,164.26,164.325,164.245,164.305,366700000.0
2008-04-21 11:51:00,164.305,164.32,164.295,164.305,163100000.0
2008-04-21 11:52:00,164.305,164.31,164.285,164.29,214400000.0
2008-04-21 11:53:00,164.29,164.29,164.25,164.265,491900000.0
2008-04-21 11:54:00,164.265,164.285,164.265,164.275,245900000.0
2008-04-21 11:55:00,164.275,164.305,164.265,164.295,277100000.0
2008-04-21 11:56:00,164.295,164.325,164.295,164.31,176200000.0
2008-04-21 11:57:00,164.31,164.39,164.31,164.37,145500000.0
2008-04-21 11:58:00,164.37,164.39,164.345,164.355,110300000.0
2008-04-21 11:59:00,164.355,164.365,164.335,164.335,245500000.0
2008-04-21 12:00:00,164.335,164.335,164.235,164.235,207000000.0
2008-04-21 12:01:00,164.235,164.265,164.235,164.255,155500000.0
2008-04-21 12:02:00,164.255,164.275,164.18,164.215,296600000.0
2008-04-21 12:03:00,164.215,164.245,164.19,164.23,165700000.0
2008-04-21 12:04:00,164.23,164.265,164.21,164.21,194900000.0
2008-04-21 12:05:00,164.21,164.225,164.2,164.215,237800000.0
2008-04-21 12:06:00,164.215,164.22,164.2,164.215,225400000.0
2008-04-21 12:07:00,164.215,164.215,164.175,164.18,265400000.0
2008-04-21 12:08:00,164.18,164.19,164.13,164.15,251800000.0
2008-04-21 12:09:00,164.15,164.235,164.15,164.235,209600000.0
2008-04-21 12:10:00,164.235,164.265,164.235,164.255,209100000.0
2008-04-21 12:11:00,164.255,164.27,164.245,164.25,223900000.0
2008-04-21 12:12:00,164.25,164.26,164.24,164.25,159300000.0
2008-04-21 12:13:00,164.25,164.305,164.25,164.305,270700000.0
2008-04-21 12:14:00,164.315,164.315,164.235,164.24,175500000.0
2008-04-21 12:15:00,164.24,164.24,164.175,164.225,188500000.0
2008-04-21 12:16:00,164.225,164.275,164.225,164.265,190300000.0
2008-04-21 12:17:00,164.265,164.28,164.255,164.28,196400000.0
2008-04-21 12:18:00,164.28,164.28,164.25,164.25,197000000.0
2008-04-21 12:19:00,164.25,164.28,164.19,164.22,194100000.0
2008-04-21 12:20:00,164.22,164.275,164.22,164.275,214000000.0
2008-04-21 12:21:00,164.28,164.315,164.265,164.295,189200000.0
2008-04-21 12:22:00,164.295,164.31,164.295,164.305,249000000.0
2008-04-21 12:23:00,164.305,164.315,164.265,164.275,219700000.0
2008-04-21 12:24:00,164.275,164.28,164.26,164.28,285200000.0
2008-04-21 12:25:00,164.28,164.295,164.28,164.29,217800000.0
2008-04-21 12:26:00,164.29,164.29,164.28,164.29,321400000.0
2008-04-21 12:27:00,164.29,164.315,164.285,164.305,169900000.0
2008-04-21 12:28:00,164.305,164.325,164.295,164.315,229600000.0
2008-04-21 12:29:00,164.315,164.315,164.29,164.3,372800000.0
2008-04-21 12:30:00,164.3,164.31,164.27,164.28,265700000.0
2008-04-21 12:31:00,164.28,164.325,164.27,164.325,184900000.0
2008-04-21 12:32:00,164.325,164.325,164.27,164.295,202500000.0
2008-04-21 12:33:00,164.295,164.295,164.26,164.275,130200000.0
2008-04-21 12:34:00,164.275,164.28,164.19,164.19,154300000.0
2008-04-21 12:35:00,164.19,164.19,164.12,164.14,406700000.0
2008-04-21 12:36:00,164.14,164.14,164.105,164.13,215500000.0
2008-04-21 12:37:00,164.13,164.135,164.11,164.125,624400000.0
2008-04-21 12:38:00,164.125,164.195,164.125,164.19,278200000.0
2008-04-21 12:39:00,164.19,164.215,164.185,164.19,224900000.0
2008-04-21 12:40:00,164.19,164.22,164.18,164.19,198000000.0
2008-04-21 12:41:00,164.19,164.22,164.175,164.195,184100000.0
2008-04-21 12:42:00,164.19,164.19,164.145,164.165,203900000.0
2008-04-21 12:43:00,164.165,164.17,164.15,164.155,170100000.0
2008-04-21 12:44:00,164.155,164.195,164.15,164.185,207500000.0
2008-04-21 12:45:00,164.185,164.195,164.165,164.19,253700000.0
2008-04-21 12:46:00,164.19,164.19,164.15,164.165,285800000.0
2008-04-21 12:47:00,164.165,164.2,164.11,164.125,206800000.0
2008-04-21 12:48:00,164.125,164.17,164.12,164.16,290400000.0
2008-04-21 12:49:00,164.16,164.16,164.105,164.12,191800000.0
2008-04-21 12:50:00,164.12,164.185,164.12,164.175,163000000.0
2008-04-21 12:51:00,164.17,164.19,164.055,164.065,159500000.0
2008-04-21 12:52:00,164.065,164.115,164.045,164.085,366900000.0
2008-04-21 12:53:00,164.085,164.18,164.085,164.18,189700000.0
2008-04-21 12:54:00,164.18,164.21,164.16,164.185,190600000.0
2008-04-21 12:55:00,164.185,164.205,164.085,164.09,202900000.0
2008-04-21 12:56:00,164.09,164.125,164.085,164.11,950100000.0
2008-04-21 12:57:00,164.11,164.15,164.095,164.135,215300000.0
2008-04-21 12:58:00,164.135,164.14,164.085,164.09,260000000.0
2008-04-21 12:59:00,164.09,164.11,164.085,164.1,242900000.0
2008-04-21 13:00:00,164.1,164.125,163.98,163.98,387600000.0
2008-04-21 13:01:00,163.985,164.0,163.955,164.0,529700000.0
2008-04-21 13:02:00,164.0,164.045,163.995,164.02,848600000.0
2008-04-21 13:03:00,164.02,164.02,163.93,163.945,647300000.0
2008-04-21 13:04:00,163.945,163.965,163.91,163.94,232300000.0
2008-04-21 13:05:00,163.94,163.96,163.885,163.89,436400000.0
2008-04-21 13:06:00,163.885,163.99,163.875,163.99,237200000.0
2008-04-21 13:07:00,163.995,164.04,163.94,163.94,440400000.0
2008-04-21 13:08:00,163.94,164.045,163.9,164.035,295100000.0
2008-04-21 13:09:00,164.035,164.1,163.885,163.985,383600000.0
2008-04-21 13:10:00,163.99,164.13,163.99,164.07,214700000.0
2008-04-21 13:11:00,164.07,164.13,164.04,164.085,180200000.0
2008-04-21 13:12:00,164.085,164.1,164.07,164.095,165100000.0
2008-04-21 13:13:00,164.09,164.115,164.07,164.09,151600000.0
2008-04-21 13:14:00,164.09,164.18,164.09,164.15,182900000.0
2008-04-21 13:15:00,164.15,164.165,164.125,164.14,174100000.0
2008-04-21 13:16:00,164.135,164.145,164.065,164.09,147000000.0
2008-04-21 13:17:00,164.09,164.15,164.09,164.14,165500000.0
2008-04-21 13:18:00,164.14,164.16,164.13,164.145,152700000.0
2008-04-21 13:19:00,164.135,164.165,164.12,164.12,141200000.0
2008-04-21 13:20:00,164.12,164.13,164.09,164.13,117800000.0
2008-04-21 13:21:00,164.13,164.165,164.12,164.135,166100000.0
2008-04-21 13:22:00,164.135,164.145,164.105,164.115,159700000.0
2008-04-21 13:23:00,164.115,164.185,164.11,164.18,170300000.0
2008-04-21 13:24:00,164.18,164.245,164.13,164.165,148100000.0
2008-04-21 13:25:00,164.165,164.245,164.145,164.215,116700000.0
2008-04-21 13:26:00,164.215,164.245,164.195,164.245,173500000.0
2008-04-21 13:27:00,164.245,164.33,164.24,164.33,182400000.0
2008-04-21 13:28:00,164.33,164.415,164.285,164.29,124100000.0
2008-04-21 13:29:00,164.29,164.29,164.26,164.28,127000000.0
2008-04-21 13:30:00,164.28,164.305,164.27,164.275,141500000.0
2008-04-21 13:31:00,164.275,164.28,164.245,164.25,119600000.0
2008-04-21 13:32:00,164.25,164.265,164.18,164.265,149200000.0
2008-04-21 13:33:00,164.265,164.285,164.245,164.285,186700000.0
2008-04-21 13:34:00,164.285,164.285,164.185,164.215,168800000.0
2008-04-21 13:35:00,164.21,164.235,164.195,164.21,169200000.0
2008-04-21 13:36:00,164.21,164.21,164.18,164.18,160100000.0
2008-04-21 13:37:00,164.185,164.21,164.185,164.19,160600000.0
2008-04-21 13:38:00,164.19,164.2,164.155,164.2,188400000.0
2008-04-21 13:39:00,164.2,164.28,164.2,164.23,167300000.0
2008-04-21 13:40:00,164.23,164.335,164.225,164.325,192500000.0
2008-04-21 13:41:00,164.325,164.375,164.32,164.36,169600000.0
2008-04-21 13:42:00,164.36,164.435,164.36,164.42,166900000.0
2008-04-21 13:43:00,164.42,164.48,164.41,164.42,178200000.0
2008-04-21 13:44:00,164.42,164.43,164.365,164.365,199800000.0
2008-04-21 13:45:00,164.365,164.39,164.355,164.365,204200000.0
2008-04-21 13:46:00,164.375,164.425,164.36,164.405,176100000.0
2008-04-21 13:47:00,164.405,164.415,164.375,164.38,166400000.0
2008-04-21 13:48:00,164.38,164.415,164.365,164.4,181900000.0
2008-04-21 13:49:00,164.4,164.415,164.38,164.39,129400000.0
2008-04-21 13:50:00,164.39,164.415,164.385,164.395,188100000.0
2008-04-21 13:51:00,164.395,164.41,164.355,164.41,195500000.0
2008-04-21 13:52:00,164.41,164.42,164.41,164.415,207300000.0
2008-04-21 13:53:00,164.415,164.435,164.4,164.4,268800000.0
2008-04-21 13:54:00,164.4,164.4,164.38,164.385,153000000.0
2008-04-21 13:55:00,164.385,164.385,164.35,164.37,209000000.0
2008-04-21 13:56:00,164.37,164.375,164.345,164.35,118400000.0
2008-04-21 13:57:00,164.35,164.36,164.3,164.3,311400000.0
2008-04-21 13:58:00,164.3,164.35,164.3,164.35,301400000.0
2008-04-21 13:59:00,164.35,164.365,164.3,164.3,221700000.0
2008-04-21 14:00:00,164.3,164.3,164.27,164.28,297800000.0
2008-04-21 14:01:00,164.28,164.28,164.255,164.26,377800000.0
2008-04-21 14:02:00,164.26,164.275,164.25,164.27,226000000.0
2008-04-21 14:03:00,164.27,164.32,164.27,164.32,129500000.0
2008-04-21 14:04:00,164.32,164.34,164.32,164.335,178400000.0
2008-04-21 14:05:00,164.335,164.355,164.335,164.34,223000000.0
2008-04-21 14:06:00,164.34,164.38,164.34,164.365,340100000.0
2008-04-21 14:07:00,164.365,164.445,164.36,164.435,211500000.0
2008-04-21 14:08:00,164.435,164.44,164.385,164.395,53100000.0
2008-04-21 14:09:00,164.395,164.405,164.36,164.405,57900000.0
2008-04-21 14:10:00,164.405,164.44,164.395,164.415,74300000.0
2008-04-21 14:11:00,164.415,164.44,164.4,164.4,53600000.0
2008-04-21 14:12:00,164.4,164.425,164.39,164.42,100300000.0
2008-04-21 14:13:00,164.43,164.445,164.405,164.415,136500000.0
2008-04-21 14:14:00,164.41,164.42,164.395,164.41,215700000.0
2008-04-21 14:15:00,164.41,164.45,164.41,164.45,160300000.0
2008-04-21 14:16:00,164.45,164.48,164.44,164.465,248300000.0
2008-04-21 14:17:00,164.465,164.48,164.415,164.435,179800000.0
2008-04-21 14:18:00,164.435,164.475,164.435,164.44,211000000.0
2008-04-21 14:19:00,164.44,164.44,164.43,164.435,212200000.0
2008-04-21 14:20:00,164.435,164.505,164.435,164.475,329700000.0
2008-04-21 14:21:00,164.475,164.505,164.475,164.49,178800000.0
2008-04-21 14:22:00,164.49,164.5,164.485,164.49,172400000.0
2008-04-21 14:23:00,164.49,164.495,164.47,164.495,185800000.0
2008-04-21 14:24:00,164.495,164.5,164.49,164.5,155300000.0
2008-04-21 14:25:00,164.5,164.565,164.5,164.55,187800000.0
2008-04-21 14:26:00,164.55,164.55,164.515,164.52,229500000.0
2008-04-21 14:27:00,164.52,164.53,164.515,164.52,226100000.0
2008-04-21 14:28:00,164.52,164.57,164.52,164.57,191800000.0
2008-04-21 14:29:00,164.57,164.57,164.54,164.565,171700000.0
2008-04-21 14:30:00,164.565,164.58,164.545,164.545,232700000.0
2008-04-21 14:31:00,164.545,164.56,164.51,164.525,364300000.0
2008-04-21 14:32:00,164.53,164.545,164.525,164.54,163100000.0
2008-04-21 14:33:00,164.54,164.57,164.54,164.56,157100000.0
2008-04-21 14:34:00,164.56,164.615,164.56,164.615,114500000.0
2008-04-21 14:35:00,164.615,164.63,164.55,164.55,157000000.0
2008-04-21 14:36:00,164.55,164.595,164.535,164.58,300500000.0
2008-04-21 14:37:00,164.575,164.595,164.565,164.585,127000000.0
2008-04-21 14:38:00,164.585,164.61,164.575,164.605,152600000.0
2008-04-21 14:39:00,164.6,164.64,164.59,164.64,201400000.0
2008-04-21 14:40:00,164.64,164.64,164.6,164.635,190600000.0
2008-04-21 14:41:00,164.635,164.655,164.59,164.595,232100000.0
2008-04-21 14:42:00,164.595,164.64,164.59,164.635,192400000.0
2008-04-21 14:43:00,164.625,164.625,164.57,164.62,243800000.0
2008-04-21 14:44:00,164.625,164.63,164.56,164.58,238900000.0
2008-04-21 14:45:00,164.58,164.625,164.55,164.595,173600000.0
2008-04-21 14:46:00,164.595,164.6,164.575,164.58,171600000.0
2008-04-21 14:47:00,164.58,164.61,164.58,164.605,179400000.0
2008-04-21 14:48:00,164.605,164.62,164.59,164.595,172600000.0
2008-04-21 14:49:00,164.595,164.61,164.59,164.6,164200000.0
2008-04-21 14:50:00,164.6,164.6,164.57,164.585,187200000.0
2008-04-21 14:51:00,164.585,164.6,164.56,164.58,136700000.0
2008-04-21 14:52:00,164.58,164.6,164.52,164.545,230400000.0
2008-04-21 14:53:00,164.55,164.55,164.51,164.54,191100000.0
2008-04-21 14:54:00,164.53,164.56,164.505,164.535,135500000.0
2008-04-21 14:55:00,164.535,164.58,164.535,164.565,174500000.0
2008-04-21 14:56:00,164.56,164.57,164.525,164.54,152700000.0
2008-04-21 14:57:00,164.54,164.575,164.535,164.575,181600000.0
2008-04-21 14:58:00,164.58,164.58,164.525,164.55,157000000.0
2008-04-21 14:59:00,164.55,164.595,164.55,164.57,236700000.0
2008-04-21 15:00:00,164.57,164.58,164.56,164.57,190500000.0
2008-04-21 15:01:00,164.57,164.575,164.535,164.565,165600000.0
2008-04-21 15:02:00,164.565,164.57,164.54,164.545,192000000.0
2008-04-21 15:03:00,164.545,164.545,164.495,164.495,565400000.0
2008-04-21 15:04:00,164.495,164.505,164.485,164.495,819200000.0
2008-04-21 15:05:00,164.495,164.51,164.48,164.49,603400000.0
2008-04-21 15:06:00,164.49,164.495,164.455,164.455,386200000.0
2008-04-21 15:07:00,164.455,164.455,164.415,164.425,281900000.0
2008-04-21 15:08:00,164.425,164.45,164.38,164.39,160500000.0
2008-04-21 15:09:00,164.39,164.41,164.38,164.405,196500000.0
2008-04-21 15:10:00,164.405,164.415,164.395,164.41,395400000.0
2008-04-21 15:11:00,164.41,164.44,164.395,164.42,284700000.0
2008-04-21 15:12:00,164.42,164.43,164.395,164.42,208900000.0
2008-04-21 15:13:00,164.42,164.43,164.395,164.405,150900000.0
2008-04-21 15:14:00,164.405,164.405,164.36,164.37,141000000.0
2008-04-21 15:15:00,164.37,164.41,164.37,164.405,841800000.0
2008-04-21 15:16:00,164.405,164.405,164.395,164.395,1225600000.0
2008-04-21 15:17:00,164.395,164.425,164.385,164.415,858900000.0
2008-04-21 15:18:00,164.415,164.42,164.395,164.395,596500000.0
2008-04-21 15:19:00,164.395,164.42,164.385,164.4,328200000.0
2008-04-21 15:20:00,164.4,164.425,164.395,164.42,212900000.0
2008-04-21 15:21:00,164.42,164.425,164.39,164.405,196800000.0
2008-04-21 15:22:00,164.4,164.45,164.395,164.45,235000000.0
2008-04-21 15:23:00,164.45,164.485,164.445,164.46,181500000.0
2008-04-21 15:24:00,164.46,164.485,164.445,164.485,205800000.0
2008-04-21 15:25:00,164.485,164.495,164.47,164.475,182400000.0
2008-04-21 15:26:00,164.475,164.5,164.475,164.495,532500000.0
2008-04-21 15:27:00,164.495,164.54,164.49,164.53,413900000.0
2008-04-21 15:28:00,164.53,164.535,164.505,164.52,173800000.0
2008-04-21 15:29:00,164.53,164.59,164.525,164.58,139800000.0
2008-04-21 15:30:00,164.58,164.62,164.565,164.59,185400000.0
2008-04-21 15:31:00,164.595,164.635,164.58,164.595,176200000.0
2008-04-21 15:32:00,164.595,164.6,164.57,164.58,182000000.0
2008-04-21 15:33:00,164.58,164.6,164.56,164.6,209400000.0
2008-04-21 15:34:00,164.6,164.635,164.565,164.575,171800000.0
2008-04-21 15:35:00,164.575,164.6,164.57,164.59,185300000.0
2008-04-21 15:36:00,164.59,164.625,164.59,164.615,170600000.0
2008-04-21 15:37:00,164.62,164.64,164.61,164.635,192100000.0
2008-04-21 15:38:00,164.635,164.64,164.625,164.63,170100000.0
2008-04-21 15:39:00,164.63,164.635,164.615,164.62,167500000.0
2008-04-21 15:40:00,164.62,164.69,164.62,164.67,188300000.0
2008-04-21 15:41:00,164.67,164.68,164.65,164.665,162200000.0
2008-04-21 15:42:00,164.665,164.73,164.665,164.73,145400000.0
2008-04-21 15:43:00,164.73,164.79,164.73,164.79,501100000.0
2008-04-21 15:44:00,164.79,164.815,164.77,164.815,388900000.0
2008-04-21 15:45:00,164.82,164.855,164.82,164.84,316100000.0
2008-04-21 15:46:00,164.84,164.85,164.79,164.81,202300000.0
2008-04-21 15:47:00,164.81,164.82,164.77,164.775,151900000.0
2008-04-21 15:48:00,164.775,164.79,164.725,164.73,187700000.0
2008-04-21 15:49:00,164.73,164.735,164.715,164.72,169900000.0
2008-04-21 15:50:00,164.72,164.75,164.705,164.72,174900000.0
2008-04-21 15:51:00,164.725,164.755,164.715,164.73,227800000.0
2008-04-21 15:52:00,164.73,164.77,164.725,164.765,178800000.0
2008-04-21 15:53:00,164.77,164.8,164.755,164.77,165600000.0
2008-04-21 15:54:00,164.775,164.795,164.755,164.785,201400000.0
2008-04-21 15:55:00,164.78,164.795,164.75,164.765,175200000.0
2008-04-21 15:56:00,164.765,164.785,164.765,164.78,194100000.0
2008-04-21 15:57:00,164.78,164.8,164.75,164.78,167300000.0
2008-04-21 15:58:00,164.785,164.785,164.765,164.78,227900000.0
2008-04-21 15:59:00,164.78,164.805,164.76,164.795,223395000.0
2008-04-21 16:00:00,164.8,164.815,164.77,164.77,179200000.0
2008-04-21 16:01:00,164.77,164.77,164.73,164.74,199100000.0
2008-04-21 16:02:00,164.74,164.75,164.72,164.75,219600000.0
2008-04-21 16:03:00,164.75,164.755,164.69,164.715,226300000.0
2008-04-21 16:04:00,164.715,164.715,164.64,164.645,153000000.0
2008-04-21 16:05:00,164.65,164.665,164.635,164.66,181250000.0
2008-04-21 16:06:00,164.66,164.675,164.635,164.675,213000000.0
2008-04-21 16:07:00,164.685,164.71,164.665,164.7,198600000.0
2008-04-21 16:08:00,164.695,164.735,164.67,164.675,208900000.0
2008-04-21 16:09:00,164.675,164.685,164.64,164.655,210400000.0
2008-04-21 16:10:00,164.655,164.665,164.63,164.63,178000000.0
2008-04-21 16:11:00,164.63,164.655,164.62,164.625,181000000.0
2008-04-21 16:12:00,164.625,164.66,164.615,164.65,222000000.0
2008-04-21 16:13:00,164.65,164.68,164.605,164.605,246000000.0
2008-04-21 16:14:00,164.605,164.615,164.57,164.595,240500000.0
2008-04-21 16:15:00,164.595,164.595,164.545,164.56,158600000.0
2008-04-21 16:16:00,164.56,164.58,164.495,164.52,173500000.0
2008-04-21 16:17:00,164.51,164.53,164.49,164.5,178600000.0
2008-04-21 16:18:00,164.505,164.51,164.49,164.49,158800000.0
2008-04-21 16:19:00,164.49,164.51,164.485,164.505,171300000.0
2008-04-21 16:20:00,164.505,164.51,164.495,164.5,205000000.0
2008-04-21 16:21:00,164.5,164.515,164.495,164.505,212000000.0
2008-04-21 16:22:00,164.505,164.525,164.48,164.49,194500000.0
2008-04-21 16:23:00,164.49,164.51,164.49,164.505,195800000.0
2008-04-21 16:24:00,164.505,164.525,164.495,164.52,1351600000.0
2008-04-21 16:25:00,164.52,164.54,164.49,164.5,429700000.0
2008-04-21 16:26:00,164.5,164.505,164.475,164.5,209300000.0
2008-04-21 16:27:00,164.5,164.515,164.395,164.41,331000000.0
2008-04-21 16:28:00,164.41,164.425,164.395,164.41,263400000.0
2008-04-21 16:29:00,164.41,164.425,164.39,164.41,200300000.0
2008-04-21 16:30:00,164.405,164.41,164.395,164.395,215800000.0
2008-04-21 16:31:00,164.395,164.405,164.38,164.39,187400000.0
2008-04-21 16:32:00,164.39,164.41,164.375,164.39,230700000.0
2008-04-21 16:33:00,164.39,164.435,164.385,164.43,213100000.0
2008-04-21 16:34:00,164.435,164.435,164.415,164.42,232300000.0
2008-04-21 16:35:00,164.415,164.44,164.41,164.435,182400000.0
2008-04-21 16:36:00,164.435,164.435,164.4,164.415,173400000.0
2008-04-21 16:37:00,164.415,164.47,164.415,164.45,235700000.0
2008-04-21 16:38:00,164.45,164.46,164.4,164.43,179400000.0
2008-04-21 16:39:00,164.43,164.475,164.43,164.475,200300000.0
2008-04-21 16:40:00,164.475,164.495,164.47,164.495,239700000.0
2008-04-21 16:41:00,164.495,164.525,164.48,164.515,173800000.0
2008-04-21 16:42:00,164.515,164.565,164.495,164.51,233300000.0
2008-04-21 16:43:00,164.51,164.52,164.5,164.51,190800000.0
2008-04-21 16:44:00,164.505,164.525,164.505,164.505,249600000.0
2008-04-21 16:45:00,164.505,164.515,164.495,164.5,246900000.0
2008-04-21 16:46:00,164.5,164.5,164.485,164.495,233900000.0
2008-04-21 16:47:00,164.495,164.51,164.425,164.43,202200000.0
2008-04-21 16:48:00,164.43,164.49,164.43,164.465,209200000.0
2008-04-21 16:49:00,164.465,164.47,164.44,164.45,219100000.0
2008-04-21 16:50:00,164.45,164.51,164.445,164.505,237800000.0
2008-04-21 16:51:00,164.515,164.535,164.485,164.525,231600000.0
2008-04-21 16:52:00,164.525,164.54,164.48,164.49,206100000.0
2008-04-21 16:53:00,164.485,164.49,164.45,164.45,173500000.0
2008-04-21 16:54:00,164.45,164.45,164.325,164.325,187300000.0
2008-04-21 16:55:00,164.32,164.36,164.315,164.325,175800000.0
2008-04-21 16:56:00,164.32,164.35,164.285,164.34,178800000.0
2008-04-21 16:57:00,164.34,164.35,164.295,164.3,188200000.0
2008-04-21 16:58:00,164.305,164.345,164.305,164.315,198800000.0
2008-04-21 16:59:00,164.315,164.325,164.155,164.155,240800000.0
2008-04-21 17:00:00,164.155,164.22,164.145,164.22,203500000.0
2008-04-21 17:01:00,164.235,164.28,164.225,164.27,891600000.0
2008-04-21 17:02:00,164.27,164.285,164.25,164.285,588200000.0
2008-04-21 17:03:00,164.285,164.325,164.28,164.325,226400000.0
2008-04-21 17:04:00,164.325,164.34,164.275,164.28,219600000.0
2008-04-21 17:05:00,164.28,164.32,164.275,164.315,164800000.0
2008-04-21 17:06:00,164.315,164.34,164.3,164.33,203900000.0
2008-04-21 17:07:00,164.325,164.345,164.31,164.34,188300000.0
2008-04-21 17:08:00,164.34,164.375,164.34,164.37,175700000.0
2008-04-21 17:09:00,164.375,164.375,164.345,164.37,175900000.0
2008-04-21 17:10:00,164.37,164.37,164.33,164.335,198900000.0
2008-04-21 17:11:00,164.335,164.35,164.31,164.31,178600000.0
2008-04-21 17:12:00,164.31,164.325,164.285,164.3,212400000.0
2008-04-21 17:13:00,164.3,164.405,164.295,164.385,197600000.0
2008-04-21 17:14:00,164.385,164.405,164.35,164.37,182300000.0
2008-04-21 17:15:00,164.37,164.375,164.34,164.34,253000000.0
2008-04-21 17:16:00,164.335,164.34,164.295,164.31,186600000.0
2008-04-21 17:17:00,164.31,164.34,164.305,164.325,169000000.0
2008-04-21 17:18:00,164.325,164.365,164.315,164.365,182900000.0
2008-04-21 17:19:00,164.365,164.445,164.355,164.435,169000000.0
2008-04-21 17:20:00,164.435,164.435,164.355,164.38,156400000.0
2008-04-21 17:21:00,164.38,164.42,164.37,164.385,190900000.0
2008-04-21 17:22:00,164.38,164.4,164.35,164.365,205000000.0
2008-04-21 17:23:00,164.365,164.375,164.33,164.33,247700000.0
2008-04-21 17:24:00,164.33,164.395,164.27,164.39,184200000.0
2008-04-21 17:25:00,164.39,164.47,164.36,164.43,181800000.0
2008-04-21 17:26:00,164.435,164.435,164.335,164.335,223000000.0
2008-04-21 17:27:00,164.335,164.365,164.285,164.335,176700000.0
2008-04-21 17:28:00,164.34,164.34,164.305,164.325,193200000.0
2008-04-21 17:29:00,164.325,164.33,164.3,164.315,197200000.0
2008-04-21 17:30:00,164.315,164.325,164.29,164.31,176700000.0
2008-04-21 17:31:00,164.31,164.32,164.285,164.315,225800000.0
2008-04-21 17:32:00,164.315,164.33,164.26,164.26,233500000.0
2008-04-21 17:33:00,164.26,164.28,164.24,164.26,206900000.0
2008-04-21 17:34:00,164.26,164.275,164.245,164.27,204500000.0
2008-04-21 17:35:00,164.27,164.28,164.235,164.265,196500000.0
2008-04-21 17:36:00,164.265,164.27,164.23,164.27,218000000.0
2008-04-21 17:37:00,164.27,164.285,164.245,164.255,247400000.0
2008-04-21 17:38:00,164.255,164.275,164.215,164.245,209900000.0
2008-04-21 17:39:00,164.245,164.265,164.185,164.185,217500000.0
2008-04-21 17:40:00,164.175,164.22,164.16,164.16,236500000.0
2008-04-21 17:41:00,164.16,164.185,164.15,164.18,416200000.0
2008-04-21 17:42:00,164.175,164.185,164.155,164.165,416500000.0
2008-04-21 17:43:00,164.165,164.185,164.16,164.17,220100000.0
2008-04-21 17:44:00,164.17,164.18,164.14,164.16,208900000.0
2008-04-21 17:45:00,164.16,164.205,164.16,164.205,213300000.0
2008-04-21 17:46:00,164.205,164.215,164.195,164.195,235000000.0
2008-04-21 17:47:00,164.195,164.195,164.18,164.18,238000000.0
2008-04-21 17:48:00,164.18,164.18,164.15,164.15,196600000.0
2008-04-21 17:49:00,164.15,164.19,164.15,164.175,227300000.0
2008-04-21 17:50:00,164.175,164.185,164.13,164.135,256200000.0
2008-04-21 17:51:00,164.135,164.15,164.12,164.13,422400000.0
2008-04-21 17:52:00,164.13,164.14,164.125,164.135,196500000.0
2008-04-21 17:53:00,164.135,164.14,164.11,164.12,187000000.0
2008-04-21 17:54:00,164.12,164.12,164.105,164.105,227800000.0
2008-04-21 17:55:00,164.105,164.175,164.105,164.175,247300000.0
2008-04-21 17:56:00,164.17,164.19,164.15,164.165,211900000.0
2008-04-21 17:57:00,164.165,164.175,164.14,164.17,214900000.0
2008-04-21 17:58:00,164.17,164.215,164.16,164.21,196700000.0
2008-04-21 17:59:00,164.21,164.235,164.165,164.175,191400000.0
2008-04-21 18:00:00,164.175,164.23,164.17,164.23,220100000.0
2008-04-21 18:01:00,164.23,164.25,164.21,164.225,172900000.0
2008-04-21 18:02:00,164.225,164.24,164.2,164.21,209300000.0
2008-04-21 18:03:00,164.21,164.255,164.2,164.25,227100000.0
2008-04-21 18:04:00,164.25,164.265,164.245,164.26,741500000.0
2008-04-21 18:05:00,164.26,164.265,164.225,164.225,182500000.0
2008-04-21 18:06:00,164.225,164.25,164.2,164.21,240500000.0
2008-04-21 18:07:00,164.21,164.215,164.195,164.21,240300000.0
2008-04-21 18:08:00,164.21,164.215,164.195,164.205,237800000.0
2008-04-21 18:09:00,164.205,164.225,164.19,164.19,445500000.0
2008-04-21 18:10:00,164.19,164.19,164.15,164.16,201700000.0
2008-04-21 18:11:00,164.16,164.17,164.135,164.145,318600000.0
2008-04-21 18:12:00,164.145,164.16,164.105,164.105,1065200000.0
2008-04-21 18:13:00,164.105,164.13,164.105,164.115,491400000.0
2008-04-21 18:14:00,164.115,164.115,164.1,164.11,1350600000.0
2008-04-21 18:15:00,164.11,164.17,164.105,164.155,955400000.0
2008-04-21 18:16:00,164.155,164.165,164.12,164.125,599500000.0
2008-04-21 18:17:00,164.125,164.14,164.115,164.13,572900000.0
2008-04-21 18:18:00,164.13,164.155,164.125,164.13,785800000.0
2008-04-21 18:19:00,164.13,164.135,164.125,164.13,1069000000.0
2008-04-21 18:20:00,164.13,164.135,164.11,164.135,397300000.0
2008-04-21 18:21:00,164.135,164.155,164.13,164.13,168800000.0
2008-04-21 18:22:00,164.13,164.14,164.12,164.13,209800000.0
2008-04-21 18:23:00,164.13,164.165,164.13,164.155,242500000.0
2008-04-21 18:24:00,164.155,164.165,164.13,164.15,202300000.0
2008-04-21 18:25:00,164.145,164.175,164.14,164.145,218000000.0
2008-04-21 18:26:00,164.145,164.15,164.14,164.145,205100000.0
2008-04-21 18:27:00,164.145,164.145,164.105,164.105,245300000.0
2008-04-21 18:28:00,164.105,164.115,164.095,164.115,215800000.0
2008-04-21 18:29:00,164.115,164.115,164.09,164.09,211400000.0
2008-04-21 18:30:00,164.09,164.095,164.07,164.085,290200000.0
2008-04-21 18:31:00,164.085,164.1,164.06,164.1,307900000.0
2008-04-21 18:32:00,164.1,164.125,164.095,164.1,235700000.0
2008-04-21 18:33:00,164.1,164.105,164.095,164.1,210800000.0
2008-04-21 18:34:00,164.1,164.125,164.095,164.115,307800000.0
2008-04-21 18:35:00,164.115,164.135,164.06,164.065,262400000.0
2008-04-21 18:36:00,164.065,164.075,164.055,164.075,255500000.0
2008-04-21 18:37:00,164.075,164.1,164.065,164.075,218800000.0
2008-04-21 18:38:00,164.075,164.095,164.075,164.095,269400000.0
2008-04-21 18:39:00,164.095,164.105,164.075,164.085,378400000.0
2008-04-21 18:40:00,164.085,164.1,164.08,164.09,218300000.0
2008-04-21 18:41:00,164.09,164.1,164.085,164.095,269700000.0
2008-04-21 18:42:00,164.095,164.11,164.085,164.095,304400000.0
2008-04-21 18:43:00,164.095,164.1,164.08,164.095,233500000.0
2008-04-21 18:44:00,164.095,164.11,164.095,164.1,211900000.0
2008-04-21 18:45:00,164.095,164.105,164.09,164.105,226300000.0
2008-04-21 18:46:00,164.105,164.105,164.095,164.095,272900000.0
2008-04-21 18:47:00,164.095,164.1,164.065,164.085,490300000.0
2008-04-21 18:48:00,164.085,164.115,164.08,164.095,379400000.0
2008-04-21 18:49:00,164.095,164.105,164.08,164.105,217900000.0
2008-04-21 18:50:00,164.105,164.105,164.085,164.085,262600000.0
2008-04-21 18:51:00,164.085,164.09,164.07,164.08,245500000.0
2008-04-21 18:52:00,164.08,164.09,164.075,164.08,224300000.0
2008-04-21 18:53:00,164.08,164.1,164.08,164.1,193400000.0
2008-04-21 18:54:00,164.1,164.135,164.1,164.115,250000000.0
2008-04-21 18:55:00,164.115,164.115,164.095,164.095,216600000.0
2008-04-21 18:56:00,164.1,164.115,164.075,164.075,320200000.0
2008-04-21 18:57:00,164.075,164.09,164.07,164.075,343000000.0
2008-04-21 18:58:00,164.075,164.1,164.065,164.075,205100000.0
2008-04-21 18:59:00,164.075,164.11,164.06,164.11,221700000.0
2008-04-21 19:00:00,164.11,164.155,164.11,164.11,228700000.0
2008-04-21 19:01:00,164.11,164.155,164.11,164.135,208100000.0
2008-04-21 19:02:00,164.135,164.14,164.12,164.13,213300000.0
2008-04-21 19:03:00,164.13,164.175,164.13,164.16,242200000.0
2008-04-21 19:04:00,164.16,164.23,164.155,164.23,269800000.0
2008-04-21 19:05:00,164.235,164.24,164.185,164.215,214600000.0
2008-04-21 19:06:00,164.215,164.225,164.18,164.18,239500000.0
2008-04-21 19:07:00,164.18,164.205,164.14,164.155,294300000.0
2008-04-21 19:08:00,164.15,164.195,164.135,164.18,241200000.0
2008-04-21 19:09:00,164.195,164.215,164.18,164.195,116900000.0
2008-04-21 19:10:00,164.195,164.195,164.135,164.135,296700000.0
2008-04-21 19:11:00,164.135,164.135,164.115,164.115,325400000.0
2008-04-21 19:12:00,164.115,164.12,164.055,164.1,343300000.0
2008-04-21 19:13:00,164.1,164.11,164.07,164.08,209900000.0
2008-04-21 19:14:00,164.08,164.125,164.07,164.115,229800000.0
2008-04-21 19:15:00,164.115,164.12,164.05,164.065,208500000.0
2008-04-21 19:16:00,164.065,164.075,164.055,164.075,270600000.0
2008-04-21 19:17:00,164.075,164.135,164.075,164.125,182600000.0
2008-04-21 19:18:00,164.125,164.125,164.075,164.075,241500000.0
2008-04-21 19:19:00,164.075,164.12,164.06,164.12,185500000.0
2008-04-21 19:20:00,164.12,164.125,164.105,164.11,216100000.0
2008-04-21 19:21:00,164.11,164.16,164.11,164.155,231600000.0
2008-04-21 19:22:00,164.155,164.175,164.125,164.125,196900000.0
2008-04-21 19:23:00,164.125,164.13,164.11,164.11,312100000.0
2008-04-21 19:24:00,164.11,164.135,164.105,164.13,217500000.0
2008-04-21 19:25:00,164.13,164.155,164.13,164.155,225400000.0
2008-04-21 19:26:00,164.155,164.175,164.155,164.175,227100000.0
2008-04-21 19:27:00,164.175,164.195,164.12,164.125,207700000.0
2008-04-21 19:28:00,164.125,164.155,164.115,164.125,246300000.0
2008-04-21 19:29:00,164.125,164.13,164.1,164.105,324000000.0
2008-04-21 19:30:00,164.105,164.125,164.08,164.09,245300000.0
2008-04-21 19:31:00,164.09,164.125,164.065,164.125,241900000.0
2008-04-21 19:32:00,164.125,164.125,164.1,164.11,324200000.0
2008-04-21 19:33:00,164.11,164.115,164.05,164.05,231200000.0
2008-04-21 19:34:00,164.05,164.055,164.04,164.045,242100000.0
2008-04-21 19:35:00,164.045,164.085,164.045,164.055,221500000.0
2008-04-21 19:36:00,164.055,164.085,164.055,164.085,178200000.0
2008-04-21 19:37:00,164.085,164.125,164.075,164.12,187100000.0
2008-04-21 19:38:00,164.12,164.12,164.1,164.11,349800000.0
2008-04-21 19:39:00,164.11,164.11,164.07,164.075,408500000.0
2008-04-21 19:40:00,164.075,164.105,164.065,164.095,308900000.0
2008-04-21 19:41:00,164.095,164.105,164.09,164.105,248800000.0
2008-04-21 19:42:00,164.105,164.105,164.07,164.085,280600000.0
2008-04-21 19:43:00,164.085,164.1,164.07,164.07,230000000.0
2008-04-21 19:44:00,164.07,164.085,164.05,164.06,265700000.0
2008-04-21 19:45:00,164.06,164.08,164.03,164.04,226800000.0
2008-04-21 19:46:00,164.04,164.075,164.015,164.075,716600000.0
2008-04-21 19:47:00,164.075,164.075,164.05,164.055,1058900000.0
2008-04-21 19:48:00,164.055,164.07,164.045,164.06,220100000.0
2008-04-21 19:49:00,164.06,164.09,164.0,164.05,256600000.0
2008-04-21 19:50:00,164.05,164.08,164.05,164.08,212900000.0
2008-04-21 19:51:00,164.08,164.08,164.045,164.05,289800000.0
2008-04-21 19:52:00,164.05,164.05,164.035,164.045,345100000.0
2008-04-21 19:53:00,164.045,164.105,164.04,164.09,236200000.0
2008-04-21 19:54:00,164.09,164.09,164.06,164.06,262600000.0
2008-04-21 19:55:00,164.06,164.08,164.055,164.075,270800000.0
2008-04-21 19:56:00,164.075,164.09,164.065,164.07,210000000.0
2008-04-21 19:57:00,164.07,164.09,164.065,164.09,269400000.0
2008-04-21 19:58:00,164.09,164.105,164.09,164.095,243900000.0
2008-04-21 19:59:00,164.095,164.11,164.085,164.105,226900000.0
2008-04-21 20:00:00,164.105,164.12,164.095,164.115,265300000.0
2008-04-21 20:01:00,164.115,164.12,164.07,164.07,236900000.0
2008-04-21 20:02:00,164.07,164.08,164.055,164.06,304600000.0
2008-04-21 20:03:00,164.06,164.095,164.045,164.095,336900000.0
2008-04-21 20:04:00,164.095,164.095,164.075,164.085,281400000.0
2008-04-21 20:05:00,164.085,164.1,164.08,164.09,209700000.0
2008-04-21 20:06:00,164.09,164.095,164.055,164.07,202100000.0
2008-04-21 20:07:00,164.07,164.125,164.07,164.115,252000000.0
2008-04-21 20:08:00,164.115,164.14,164.1,164.1,233800000.0
2008-04-21 20:09:00,164.1,164.105,164.08,164.08,211100000.0
2008-04-21 20:10:00,164.08,164.09,164.065,164.07,231300000.0
2008-04-21 20:11:00,164.07,164.09,164.07,164.085,256400000.0
2008-04-21 20:12:00,164.085,164.085,164.04,164.055,242000000.0
2008-04-21 20:13:00,164.055,164.08,164.05,164.07,247900000.0
2008-04-21 20:14:00,164.07,164.07,164.04,164.06,280400000.0
2008-04-21 20:15:00,164.06,164.08,164.03,164.03,250000000.0
2008-04-21 20:16:00,164.03,164.055,164.005,164.015,270800000.0
2008-04-21 20:17:00,164.015,164.035,163.99,163.995,229100000.0
2008-04-21 20:18:00,163.995,164.005,163.99,164.0,286500000.0
2008-04-21 20:19:00,164.0,164.115,164.0,164.115,212000000.0
2008-04-21 20:20:00,164.115,164.115,164.0,164.0,230500000.0
2008-04-21 20:21:00,164.0,164.03,163.965,164.015,303900000.0
2008-04-21 20:22:00,164.015,164.02,163.965,163.985,185500000.0
2008-04-21 20:23:00,163.985,164.0,163.96,163.965,209100000.0
2008-04-21 20:24:00,163.965,163.97,163.94,163.94,223700000.0
2008-04-21 20:25:00,163.94,163.95,163.92,163.95,184900000.0
2008-04-21 20:26:00,163.95,164.015,163.95,163.985,422700000.0
2008-04-21 20:27:00,163.985,164.015,163.975,163.995,238700000.0
2008-04-21 20:28:00,164.0,164.015,163.94,163.945,217900000.0
2008-04-21 20:29:00,163.945,163.985,163.935,163.955,270600000.0
2008-04-21 20:30:00,163.955,164.04,163.955,164.02,200900000.0
2008-04-21 20:31:00,164.02,164.04,163.995,163.995,188800000.0
2008-04-21 20:32:00,163.995,164.085,163.995,164.07,229000000.0
2008-04-21 20:33:00,164.07,164.09,164.03,164.075,291000000.0
2008-04-21 20:34:00,164.075,164.1,164.02,164.02,320800000.0
2008-04-21 20:35:00,164.02,164.115,164.02,164.11,215900000.0
2008-04-21 20:36:00,164.11,164.11,164.08,164.08,229400000.0
2008-04-21 20:37:00,164.08,164.08,164.025,164.035,446500000.0
2008-04-21 20:38:00,164.035,164.075,164.035,164.07,219800000.0
2008-04-21 20:39:00,164.07,164.07,164.045,164.055,222200000.0
2008-04-21 20:40:00,164.055,164.08,164.05,164.07,192800000.0
2008-04-21 20:41:00,164.07,164.105,164.07,164.105,303000000.0
2008-04-21 20:42:00,164.105,164.12,164.085,164.085,299300000.0
2008-04-21 20:43:00,164.085,164.1,164.075,164.095,284900000.0
2008-04-21 20:44:00,164.095,164.115,164.08,164.1,276000000.0
2008-04-21 20:45:00,164.1,164.145,164.07,164.08,234700000.0
2008-04-21 20:46:00,164.075,164.175,164.065,164.17,228400000.0
2008-04-21 20:47:00,164.17,164.175,164.15,164.155,217700000.0
2008-04-21 20:48:00,164.155,164.185,164.115,164.115,262800000.0
2008-04-21 20:49:00,164.115,164.145,164.115,164.135,250900000.0
2008-04-21 20:50:00,164.135,164.135,164.105,164.11,321700000.0
2008-04-21 20:51:00,164.11,164.125,164.11,164.115,202000000.0
2008-04-21 20:52:00,164.115,164.135,164.095,164.105,211200000.0
2008-04-21 20:53:00,164.105,164.125,164.1,164.105,1365100000.0
2008-04-21 20:54:00,164.11,164.14,164.1,164.12,2061300000.0
2008-04-21 20:55:00,164.115,164.165,164.105,164.115,2061300000.0
2008-04-21 20:56:00,164.12,164.15,164.11,164.12,2011900000.0
2008-04-21 20:57:00,164.115,164.125,164.105,164.105,2011900000.0
2008-04-21 20:58:00,164.105,164.135,164.095,164.115,1548800000.0
2008-04-21 20:59:00,164.115,164.125,164.095,164.095,710600000.0
2008-04-21 21:00:00,164.095,164.14,164.095,164.14,1395000000.0
2008-04-21 21:01:00,164.14,164.14,164.13,164.13,1689000000.0
2008-04-21 21:02:00,164.14,164.18,164.14,164.17,1689000000.0
2008-04-21 21:03:00,164.16,164.19,164.16,164.17,1689000000.0
2008-04-21 21:04:00,164.18,164.19,164.16,164.17,1689000000.0
2008-04-21 21:05:00,164.18,164.18,164.16,164.18,1689000000.0
2008-04-21 21:06:00,164.17,164.18,164.16,164.16,1689000000.0
2008-04-21 21:07:00,164.18,164.19,164.16,164.18,1689000000.0
2008-04-21 21:08:00,164.19,164.19,164.16,164.17,1689000000.0
2008-04-21 21:09:00,164.18,164.21,164.17,164.2,1689000000.0
2008-04-21 21:10:00,164.2,164.22,164.175,164.22,1689000000.0
2008-04-21 21:11:00,164.22,164.22,164.185,164.215,1875200000.0
2008-04-21 21:12:00,164.21,164.22,164.19,164.21,957600000.0
2008-04-21 21:13:00,164.2,164.22,164.2,164.21,957600000.0
2008-04-21 21:15:00,164.215,164.225,164.215,164.225,957600000.0
2008-04-21 21:16:00,164.225,164.25,164.225,164.24,1067600000.0
2008-04-21 21:17:00,164.245,164.295,164.245,164.27,1167000000.0
2008-04-21 21:18:00,164.27,164.295,164.27,164.28,184200000.0
2008-04-21 21:19:00,164.28,164.29,164.275,164.275,177500000.0
2008-04-21 21:20:00,164.27,164.275,164.245,164.25,203300000.0
2008-04-21 21:21:00,164.25,164.255,164.195,164.245,314100000.0
2008-04-21 21:22:00,164.245,164.32,164.245,164.31,232700000.0
2008-04-21 21:23:00,164.31,164.315,164.295,164.3,523900000.0
2008-04-21 21:24:00,164.3,164.31,164.295,164.305,1851900000.0
2008-04-21 21:25:00,164.305,164.31,164.285,164.29,1113800000.0
2008-04-21 21:26:00,164.29,164.325,164.29,164.315,331100000.0
2008-04-21 21:27:00,164.315,164.315,164.3,164.305,205800000.0
2008-04-21 21:28:00,164.305,164.31,164.295,164.31,186600000.0
2008-04-21 21:29:00,164.31,164.315,164.265,164.27,262500000.0
2008-04-21 21:30:00,164.27,164.27,164.215,164.22,246800000.0
2008-04-21 21:31:00,164.22,164.245,164.22,164.24,255300000.0
2008-04-21 21:32:00,164.24,164.27,164.235,164.27,547900000.0
2008-04-21 21:33:00,164.27,164.285,164.24,164.24,291200000.0
2008-04-21 21:34:00,164.24,164.27,164.225,164.26,246400000.0
2008-04-21 21:35:00,164.26,164.28,164.25,164.255,210200000.0
2008-04-21 21:36:00,164.255,164.255,164.22,164.23,687800000.0
2008-04-21 21:37:00,164.23,164.245,164.22,164.245,979800000.0
2008-04-21 21:38:00,164.245,164.31,164.245,164.295,1182900000.0
2008-04-21 21:39:00,164.295,164.31,164.295,164.3,603200000.0
2008-04-21 21:40:00,164.3,164.33,164.3,164.325,524400000.0
2008-04-21 21:41:00,164.325,164.335,164.315,164.335,902400000.0
2008-04-21 21:42:00,164.335,164.34,164.32,164.34,199700000.0
2008-04-21 21:43:00,164.34,164.34,164.335,164.34,170400000.0
2008-04-21 21:44:00,164.34,164.39,164.34,164.39,182600000.0
2008-04-21 21:45:00,164.39,164.44,164.39,164.405,223800000.0
2008-04-21 21:46:00,164.405,164.42,164.39,164.405,232800000.0
2008-04-21 21:47:00,164.405,164.41,164.39,164.39,225500000.0
2008-04-21 21:48:00,164.39,164.395,164.38,164.39,235600000.0
2008-04-21 21:49:00,164.39,164.39,164.37,164.37,420400000.0
2008-04-21 21:50:00,164.37,164.38,164.345,164.345,504700000.0
2008-04-21 21:51:00,164.345,164.355,164.34,164.34,245600000.0
2008-04-21 21:52:00,164.34,164.43,164.34,164.43,164300000.0
2008-04-21 21:53:00,164.43,164.43,164.415,164.425,136800000.0
2008-04-21 21:54:00,164.425,164.43,164.41,164.425,193500000.0
2008-04-21 21:55:00,164.425,164.43,164.42,164.42,180500000.0
2008-04-21 21:56:00,164.42,164.435,164.42,164.42,153600000.0
2008-04-21 21:57:00,164.42,164.425,164.39,164.39,212600000.0
2008-04-21 21:58:00,164.39,164.4,164.385,164.4,183200000.0
2008-04-21 21:59:00,164.4,164.4,164.315,164.325,193200000.0
2008-04-21 22:00:00,164.325,164.35,164.32,164.33,212400000.0
2008-04-21 22:01:00,164.33,164.345,164.31,164.32,192400000.0
2008-04-21 22:02:00,164.32,164.33,164.31,164.315,202800000.0
2008-04-21 22:03:00,164.315,164.33,164.3,164.3,162800000.0
2008-04-21 22:04:00,164.3,164.3,164.28,164.28,150900000.0
2008-04-21 22:05:00,164.28,164.28,164.27,164.27,134700000.0
2008-04-21 22:06:00,164.27,164.27,164.255,164.27,230000000.0
2008-04-21 22:07:00,164.27,164.28,164.27,164.27,208200000.0
2008-04-21 22:08:00,164.27,164.28,164.27,164.275,181900000.0
2008-04-21 22:09:00,164.275,164.29,164.27,164.275,178300000.0
2008-04-21 22:10:00,164.275,164.29,164.24,164.25,163100000.0
2008-04-21 22:11:00,164.25,164.255,164.24,164.25,205500000.0
2008-04-21 22:12:00,164.25,164.26,164.24,164.24,188400000.0
2008-04-21 22:13:00,164.245,164.265,164.245,164.26,156200000.0
2008-04-21 22:14:00,164.26,164.28,164.25,164.27,203400000.0
2008-04-21 22:15:00,164.27,164.29,164.27,164.29,333400000.0
2008-04-21 22:16:00,164.29,164.29,164.28,164.29,217600000.0
2008-04-21 22:17:00,164.29,164.315,164.29,164.315,181000000.0
2008-04-21 22:18:00,164.315,164.32,164.27,164.27,169100000.0
2008-04-21 22:19:00,164.27,164.275,164.26,164.27,160100000.0
2008-04-21 22:20:00,164.27,164.28,164.27,164.275,574100000.0
2008-04-21 22:21:00,164.275,164.285,164.275,164.285,1245400000.0
2008-04-21 22:22:00,164.285,164.29,164.275,164.28,208100000.0
2008-04-21 22:23:00,164.28,164.285,164.26,164.275,178700000.0
2008-04-21 22:24:00,164.275,164.28,164.265,164.27,192500000.0
2008-04-21 22:25:00,164.27,164.275,164.27,164.27,140100000.0
2008-04-21 22:26:00,164.27,164.27,164.265,164.265,1829600000.0
2008-04-21 22:27:00,164.265,164.27,164.26,164.27,351800000.0
2008-04-21 22:28:00,164.27,164.295,164.27,164.295,191600000.0
2008-04-21 22:29:00,164.285,164.295,164.275,164.275,1318300000.0
2008-04-21 22:30:00,164.275,164.3,164.275,164.275,814100000.0
2008-04-21 22:31:00,164.275,164.275,164.265,164.27,281800000.0
2008-04-21 22:32:00,164.275,164.285,164.26,164.265,197600000.0
2008-04-21 22:33:00,164.265,164.295,164.265,164.275,312100000.0
2008-04-21 22:34:00,164.275,164.28,164.255,164.255,943400000.0
2008-04-21 22:35:00,164.255,164.255,164.2,164.205,185900000.0
2008-04-21 22:36:00,164.205,164.21,164.19,164.19,169800000.0
2008-04-21 22:37:00,164.19,164.205,164.175,164.2,155600000.0
2008-04-21 22:38:00,164.2,164.22,164.195,164.2,157000000.0
2008-04-21 22:39:00,164.2,164.21,164.19,164.2,210100000.0
2008-04-21 22:40:00,164.2,164.21,164.195,164.2,151500000.0
2008-04-21 22:41:00,164.2,164.215,164.2,164.21,163000000.0
2008-04-21 22:42:00,164.21,164.245,164.2,164.22,663900000.0
2008-04-21 22:43:00,164.22,164.24,164.22,164.24,164200000.0
2008-04-21 22:44:00,164.24,164.255,164.24,164.25,136100000.0
2008-04-21 22:45:00,164.25,164.265,164.24,164.265,176000000.0
2008-04-21 22:46:00,164.265,164.325,164.265,164.325,171000000.0
2008-04-21 22:47:00,164.325,164.325,164.3,164.3,381200000.0
2008-04-21 22:48:00,164.3,164.33,164.3,164.325,752000000.0
2008-04-21 22:49:00,164.325,164.325,164.3,164.3,527400000.0
2008-04-21 22:50:00,164.3,164.325,164.3,164.325,1329400000.0
2008-04-21 22:51:00,164.325,164.325,164.26,164.275,191400000.0
2008-04-21 22:52:00,164.275,164.34,164.275,164.28,150900000.0
2008-04-21 22:53:00,164.28,164.29,164.28,164.29,522100000.0
2008-04-21 22:54:00,164.29,164.34,164.29,164.32,525200000.0
2008-04-21 22:55:00,164.32,164.345,164.32,164.32,542300000.0
2008-04-21 22:56:00,164.32,164.32,164.24,164.3,239400000.0
2008-04-21 22:57:00,164.3,164.31,164.265,164.28,163000000.0
2008-04-21 22:58:00,164.28,164.3,164.275,164.3,143200000.0
2008-04-21 22:59:00,164.3,164.33,164.27,164.3,484000000.0
2008-04-21 23:00:00,164.31,164.32,164.29,164.31,2020000000.0
2008-04-21 23:01:00,164.29,164.29,164.21,164.29,2020000000.0
2008-04-21 23:02:00,164.29,164.31,164.28,164.28,775600000.0
2008-04-21 23:03:00,164.29,164.3,164.28,164.28,775600000.0
2008-04-21 23:04:00,164.27,164.28,164.27,164.28,775600000.0
2008-04-21 23:05:00,164.28,164.285,164.2,164.21,1202100000.0
2008-04-21 23:06:00,164.21,164.255,164.21,164.235,375900000.0
2008-04-21 23:07:00,164.235,164.25,164.22,164.22,597200000.0
2008-04-21 23:08:00,164.22,164.27,164.22,164.255,383500000.0
2008-04-21 23:09:00,164.255,164.255,164.24,164.25,758400000.0
2008-04-21 23:10:00,164.25,164.26,164.24,164.25,451600000.0
2008-04-21 23:11:00,164.25,164.26,164.235,164.235,125300000.0
2008-04-21 23:12:00,164.235,164.26,164.22,164.22,720200000.0
2008-04-21 23:13:00,164.22,164.225,164.21,164.22,826000000.0
2008-04-21 23:14:00,164.22,164.25,164.22,164.25,711200000.0
2008-04-21 23:15:00,164.25,164.265,164.25,164.26,1570000000.0
2008-04-21 23:16:00,164.26,164.28,164.26,164.26,319900000.0
2008-04-21 23:17:00,164.26,164.3,164.25,164.29,254400000.0
2008-04-21 23:18:00,164.29,164.29,164.255,164.26,260400000.0
2008-04-21 23:19:00,164.26,164.275,164.26,164.27,219800000.0
2008-04-21 23:20:00,164.27,164.28,164.26,164.26,213500000.0
2008-04-21 23:21:00,164.26,164.27,164.255,164.255,212100000.0
2008-04-21 23:22:00,164.255,164.26,164.24,164.26,215800000.0
2008-04-21 23:23:00,164.26,164.26,164.24,164.25,211300000.0
2008-04-21 23:24:00,164.25,164.27,164.24,164.27,217000000.0
2008-04-21 23:25:00,164.27,164.27,164.23,164.25,266400000.0
2008-04-21 23:26:00,164.25,164.28,164.24,164.25,288800000.0
2008-04-21 23:27:00,164.25,164.28,164.25,164.26,233400000.0
2008-04-21 23:28:00,164.26,164.28,164.26,164.28,239000000.0
2008-04-21 23:29:00,164.28,164.28,164.25,164.25,238400000.0
2008-04-21 23:30:00,164.25,164.25,164.23,164.24,230400000.0
2008-04-21 23:31:00,164.24,164.26,164.24,164.24,234300000.0
2008-04-21 23:32:00,164.24,164.24,164.22,164.22,239200000.0
2008-04-21 23:33:00,164.22,164.24,164.155,164.155,267400000.0
2008-04-21 23:34:00,164.155,164.17,164.155,164.17,243200000.0
2008-04-21 23:35:00,164.17,164.17,164.16,164.17,725900000.0
2008-04-21 23:36:00,164.17,164.21,164.17,164.17,767300000.0
2008-04-21 23:37:00,164.17,164.22,164.17,164.19,453000000.0
2008-04-21 23:38:00,164.19,164.19,164.17,164.17,817700000.0
2008-04-21 23:39:00,164.17,164.19,164.17,164.17,399100000.0
2008-04-21 23:40:00,164.17,164.175,164.165,164.175,616900000.0
2008-04-21 23:41:00,164.175,164.21,164.17,164.21,571000000.0
2008-04-21 23:42:00,164.21,164.24,164.2,164.2,234400000.0
2008-04-21 23:43:00,164.2,164.225,164.2,164.2,800800000.0
2008-04-21 23:44:00,164.2,164.22,164.2,164.22,1075700000.0
2008-04-21 23:45:00,164.22,164.23,164.21,164.22,1106700000.0
2008-04-21 23:46:00,164.22,164.28,164.22,164.28,234800000.0
2008-04-21 23:47:00,164.28,164.28,164.27,164.28,239200000.0
2008-04-21 23:48:00,164.28,164.28,164.26,164.27,257900000.0
2008-04-21 23:49:00,164.27,164.27,164.26,164.27,233900000.0
2008-04-21 23:50:00,164.27,164.27,164.24,164.24,177600000.0
2008-04-21 23:51:00,164.24,164.25,164.24,164.25,176800000.0
2008-04-21 23:52:00,164.25,164.25,164.23,164.25,1419300000.0
2008-04-21 23:53:00,164.25,164.25,164.25,164.25,239200000.0
2008-04-21 23:54:00,164.25,164.25,164.22,164.22,239200000.0
2008-04-21 23:55:00,164.22,164.22,164.21,164.21,258600000.0
2008-04-21 23:56:00,164.21,164.21,164.21,164.21,241600000.0
2008-04-21 23:57:00,164.21,164.28,164.21,164.25,265700000.0
2008-04-21 23:58:00,164.25,164.27,164.22,164.22,232800000.0
2008-04-21 23:59:00,164.22,164.235,164.19,164.22,340200000.0
2008-04-22 00:00:00,164.22,164.23,164.22,164.23,1673300000.0
2008-04-22 00:01:00,164.23,164.23,164.22,164.23,2132100000.0
2008-04-22 00:02:00,164.23,164.25,164.22,164.25,259100000.0
2008-04-22 00:03:00,164.25,164.25,164.23,164.24,237900000.0
2008-04-22 00:04:00,164.24,164.25,164.23,164.24,240000000.0
2008-04-22 00:05:00,164.24,164.25,164.24,164.25,243600000.0
2008-04-22 00:06:00,164.25,164.25,164.24,164.24,621200000.0
2008-04-22 00:07:00,164.24,164.24,164.22,164.24,663700000.0
2008-04-22 00:08:00,164.24,164.24,164.24,164.24,228000000.0
2008-04-22 00:09:00,164.24,164.26,164.22,164.26,763500000.0
2008-04-22 00:10:00,164.26,164.28,164.26,164.27,390300000.0
2008-04-22 00:11:00,164.26,164.27,164.22,164.25,470600000.0
2008-04-22 00:12:00,164.25,164.27,164.25,164.27,240900000.0
2008-04-22 00:13:00,164.27,164.27,164.27,164.27,235200000.0
2008-04-22 00:14:00,164.27,164.28,164.27,164.28,232800000.0
2008-04-22 00:15:00,164.28,164.33,164.28,164.33,687800000.0
2008-04-22 00:16:00,164.33,164.33,164.26,164.3,402800000.0
2008-04-22 00:17:00,164.31,164.325,164.27,164.32,562600000.0
2008-04-22 00:18:00,164.32,164.32,164.3,164.3,225400000.0
2008-04-22 00:19:00,164.3,164.3,164.28,164.28,1082800000.0
2008-04-22 00:20:00,164.28,164.28,164.26,164.26,1853400000.0
2008-04-22 00:21:00,164.26,164.26,164.225,164.23,636700000.0
2008-04-22 00:22:00,164.23,164.245,164.225,164.24,338600000.0
2008-04-22 00:23:00,164.24,164.29,164.24,164.29,956100000.0
2008-04-22 00:24:00,164.29,164.32,164.29,164.29,1169800000.0
2008-04-22 00:25:00,164.29,164.29,164.28,164.29,1416700000.0
2008-04-22 00:26:00,164.29,164.29,164.28,164.29,1175500000.0
2008-04-22 00:27:00,164.29,164.31,164.29,164.31,685900000.0
2008-04-22 00:28:00,164.31,164.34,164.31,164.34,906200000.0
2008-04-22 00:29:00,164.34,164.35,164.34,164.35,960700000.0
2008-04-22 00:30:00,164.35,164.36,164.33,164.33,721100000.0
2008-04-22 00:31:00,164.33,164.38,164.33,164.38,650400000.0
2008-04-22 00:32:00,164.38,164.44,164.37,164.43,431200000.0
2008-04-22 00:33:00,164.43,164.43,164.4,164.4,863100000.0
2008-04-22 00:34:00,164.4,164.405,164.35,164.35,258900000.0
2008-04-22 00:35:00,164.35,164.35,164.255,164.285,369800000.0
2008-04-22 00:36:00,164.285,164.295,164.265,164.27,253100000.0
2008-04-22 00:37:00,164.27,164.3,164.27,164.3,461500000.0
2008-04-22 00:38:00,164.3,164.33,164.3,164.33,685800000.0
2008-04-22 00:39:00,164.33,164.33,164.32,164.33,786800000.0
2008-04-22 00:40:00,164.33,164.33,164.32,164.32,706700000.0
2008-04-22 00:41:00,164.32,164.33,164.32,164.33,697900000.0
2008-04-22 00:42:00,164.33,164.35,164.33,164.35,1182300001.0
2008-04-22 00:43:00,164.35,164.35,164.34,164.35,308800000.0
2008-04-22 00:44:00,164.35,164.36,164.34,164.36,686800000.0
2008-04-22 00:45:00,164.36,164.4,164.36,164.38,748000000.0
2008-04-22 00:46:00,164.375,164.4,164.37,164.37,1181900000.0
2008-04-22 00:47:00,164.37,164.42,164.37,164.41,638600000.0
2008-04-22 00:48:00,164.41,164.41,164.35,164.35,313800000.0
2008-04-22 00:49:00,164.35,164.36,164.33,164.33,504500000.0
2008-04-22 00:50:00,164.33,164.33,164.22,164.245,636600000.0
2008-04-22 00:51:00,164.245,164.25,164.23,164.25,551700000.0
2008-04-22 00:52:00,164.25,164.25,164.24,164.24,1788800000.0
2008-04-22 00:53:00,164.24,164.27,164.24,164.26,1486700000.0
2008-04-22 00:54:00,164.26,164.265,164.26,164.265,1192700000.0
2008-04-22 00:55:00,164.265,164.285,164.265,164.285,586000000.0
2008-04-22 00:56:00,164.285,164.34,164.285,164.33,998500000.0
2008-04-22 00:57:00,164.33,164.33,164.31,164.32,1431600000.0
2008-04-22 00:58:00,164.32,164.33,164.315,164.315,573600000.0
2008-04-22 00:59:00,164.315,164.36,164.315,164.355,740900000.0
2008-04-22 01:00:00,164.355,164.38,164.355,164.37,1329100000.0
2008-04-22 01:01:00,164.37,164.37,164.355,164.37,1033000000.0
2008-04-22 01:02:00,164.37,164.4,164.36,164.37,1045700000.0
2008-04-22 01:03:00,164.37,164.46,164.37,164.44,839500000.0
2008-04-22 01:04:00,164.45,164.45,164.41,164.42,502900000.0
2008-04-22 01:05:00,164.42,164.42,164.35,164.38,563900000.0
2008-04-22 01:06:00,164.38,164.44,164.38,164.43,377000000.0
2008-04-22 01:07:00,164.43,164.43,164.42,164.42,337800000.0
2008-04-22 01:08:00,164.42,164.45,164.4,164.4,666900000.0
2008-04-22 01:09:00,164.4,164.4,164.33,164.35,1224000000.0
2008-04-22 01:10:00,164.35,164.35,164.35,164.35,595900000.0
2008-04-22 01:11:00,164.35,164.35,164.34,164.34,1139000000.0
2008-04-22 01:12:00,164.34,164.35,164.34,164.34,1309000000.0
2008-04-22 01:13:00,164.34,164.35,164.34,164.35,414600000.0
2008-04-22 01:14:00,164.35,164.35,164.345,164.35,614100000.0
2008-04-22 01:15:00,164.35,164.38,164.35,164.38,970900000.0
2008-04-22 01:16:00,164.38,164.39,164.38,164.39,846900000.0
2008-04-22 01:17:00,164.395,164.43,164.38,164.43,490400000.0
2008-04-22 01:18:00,164.43,164.44,164.43,164.43,1043900000.0
2008-04-22 01:19:00,164.43,164.44,164.43,164.44,1236700000.0
2008-04-22 01:20:00,164.435,164.44,164.435,164.44,732300000.0
2008-04-22 01:21:00,164.44,164.5,164.44,164.49,1135000000.0
2008-04-22 01:22:00,164.49,164.5,164.4,164.4,908200000.0
2008-04-22 01:23:00,164.4,164.41,164.39,164.41,1471600000.0
2008-04-22 01:24:00,164.41,164.41,164.4,164.4,1500900000.0
2008-04-22 01:25:00,164.4,164.4,164.39,164.4,1320000000.0
2008-04-22 01:26:00,164.4,164.4,164.4,164.4,1449400000.0
2008-04-22 01:27:00,164.4,164.4,164.4,164.4,1830700000.0
2008-04-22 01:28:00,164.4,164.4,164.4,164.4,1802700000.0
2008-04-22 01:29:00,164.41,164.42,164.4,164.41,1057400000.0
2008-04-22 01:30:00,164.41,164.42,164.395,164.395,592500000.0
2008-04-22 01:31:00,164.395,164.4,164.39,164.39,344300000.0
2008-04-22 01:32:00,164.39,164.4,164.39,164.39,491600000.0
2008-04-22 01:33:00,164.39,164.41,164.39,164.41,239500000.0
2008-04-22 01:34:00,164.41,164.41,164.41,164.41,259200000.0
2008-04-22 01:35:00,164.42,164.42,164.41,164.42,235200000.0
2008-04-22 01:36:00,164.42,164.42,164.38,164.38,355500000.0
2008-04-22 01:37:00,164.38,164.41,164.38,164.41,1120600000.0
2008-04-22 01:38:00,164.41,164.41,164.4,164.41,337100000.0
2008-04-22 01:39:00,164.41,164.42,164.405,164.42,265700000.0
2008-04-22 01:40:00,164.42,164.42,164.38,164.38,862500000.0
2008-04-22 01:41:00,164.38,164.38,164.3,164.31,700600000.0
2008-04-22 01:42:00,164.31,164.31,164.25,164.265,860700000.0
2008-04-22 01:43:00,164.265,164.265,164.25,164.25,1624600000.0
2008-04-22 01:44:00,164.25,164.26,164.25,164.26,1003100000.0
2008-04-22 01:45:00,164.26,164.26,164.18,164.2,501100000.0
2008-04-22 01:46:00,164.2,164.2,164.13,164.16,862700000.0
2008-04-22 01:47:00,164.15,164.15,164.1,164.14,433700000.0
2008-04-22 01:48:00,164.14,164.19,164.14,164.16,409300000.0
2008-04-22 01:49:00,164.16,164.17,164.145,164.15,1002400000.0
2008-04-22 01:50:00,164.15,164.17,164.14,164.15,1339500000.0
2008-04-22 01:51:00,164.15,164.15,164.065,164.065,565300000.0
2008-04-22 01:52:00,164.065,164.1,164.02,164.1,577000000.0
2008-04-22 01:53:00,164.1,164.145,164.09,164.13,900199998.0
2008-04-22 01:54:00,164.13,164.145,164.09,164.12,303800000.0
2008-04-22 01:55:00,164.12,164.15,164.12,164.13,639700000.0
2008-04-22 01:56:00,164.13,164.17,164.13,164.17,266100000.0
2008-04-22 01:57:00,164.17,164.22,164.17,164.2,412900000.0
2008-04-22 01:58:00,164.2,164.23,164.17,164.19,560500000.0
2008-04-22 01:59:00,164.19,164.21,164.17,164.21,266000000.0
2008-04-22 02:00:00,164.21,164.3,164.2,164.3,482900000.0
2008-04-22 02:01:00,164.3,164.32,164.2,164.25,354850000.0
2008-04-22 02:02:00,164.25,164.27,164.23,164.27,325400000.0
2008-04-22 02:03:00,164.27,164.27,164.27,164.27,326700000.0
2008-04-22 02:04:00,164.27,164.27,164.19,164.21,607500000.0
2008-04-22 02:05:00,164.21,164.26,164.21,164.23,467600000.0
2008-04-22 02:06:00,164.23,164.23,164.21,164.21,249800000.0
2008-04-22 02:07:00,164.21,164.235,164.21,164.235,270000000.0
2008-04-22 02:08:00,164.235,164.24,164.22,164.22,651900000.0
2008-04-22 02:09:00,164.22,164.23,164.22,164.23,849000000.0
2008-04-22 02:10:00,164.22,164.24,164.21,164.24,955200000.0
2008-04-22 02:11:00,164.23,164.24,164.2,164.22,955200000.0
2008-04-22 02:12:00,164.23,164.23,164.2,164.21,955200000.0
2008-04-22 02:13:00,164.21,164.22,164.16,164.16,955200000.0
2008-04-22 02:14:00,164.16,164.22,164.16,164.21,932400002.0
2008-04-22 02:15:00,164.215,164.22,164.16,164.16,1790200000.0
2008-04-22 02:16:00,164.16,164.17,164.15,164.155,1695100000.0
2008-04-22 02:17:00,164.16,164.18,164.15,164.17,2021000000.0
2008-04-22 02:18:00,164.18,164.22,164.17,164.21,2021000000.0
2008-04-22 02:19:00,164.21,164.22,164.2,164.2,2021000000.0
2008-04-22 02:20:00,164.2,164.21,164.15,164.15,324000000.0
2008-04-22 02:21:00,164.15,164.15,164.13,164.13,1270000000.0
2008-04-22 02:22:00,164.13,164.17,164.13,164.15,1339500000.0
2008-04-22 02:23:00,164.15,164.16,164.14,164.16,882200000.0
2008-04-22 02:24:00,164.16,164.16,164.115,164.13,1256300000.0
2008-04-22 02:25:00,164.13,164.135,164.12,164.12,1712600000.0
2008-04-22 02:26:00,164.12,164.145,164.12,164.12,729700000.0
2008-04-22 02:27:00,164.12,164.15,164.12,164.12,1489200000.0
2008-04-22 02:29:00,164.12,164.13,164.11,164.11,1624400000.0
2008-04-22 02:30:00,164.11,164.12,164.11,164.11,316300000.0
2008-04-22 02:31:00,164.11,164.13,164.11,164.13,726800000.0
2008-04-22 02:32:00,164.13,164.18,164.13,164.17,1861600000.0
2008-04-22 02:33:00,164.17,164.18,164.16,164.16,410300000.0
2008-04-22 02:34:00,164.16,164.16,164.14,164.15,312300000.0
2008-04-22 02:35:00,164.15,164.15,164.14,164.14,279000000.0
2008-04-22 02:36:00,164.14,164.16,164.14,164.15,477000000.0
2008-04-22 02:37:00,164.15,164.17,164.13,164.14,459800000.0
2008-04-22 02:38:00,164.14,164.17,164.13,164.17,981700000.0
2008-04-22 02:39:00,164.17,164.17,164.15,164.15,718600000.0
2008-04-22 02:40:00,164.15,164.15,164.09,164.12,558200000.0
2008-04-22 02:41:00,164.12,164.12,164.05,164.08,553120000.0
2008-04-22 02:42:00,164.08,164.08,164.05,164.05,1551000000.0
2008-04-22 02:43:00,164.05,164.11,164.05,164.09,1409919999.0
2008-04-22 02:44:00,164.09,164.09,164.07,164.09,1354400001.0
2008-04-22 02:45:00,164.09,164.09,164.05,164.08,101660000.0
2008-04-22 02:46:00,164.08,164.09,164.075,164.08,26760000.0
2008-04-22 02:47:00,164.08,164.14,164.08,164.13,82220000.0
2008-04-22 02:48:00,164.12,164.12,164.11,164.11,20480000.0
2008-04-22 02:49:00,164.11,164.14,164.1,164.12,31840000.0
2008-04-22 02:50:00,164.12,164.12,164.1,164.1,28220000.0
2008-04-22 02:51:00,164.1,164.1,164.08,164.08,101080000.0
2008-04-22 02:52:00,164.08,164.1,164.08,164.1,177980000.0
2008-04-22 02:53:00,164.1,164.1,164.06,164.06,103820000.0
2008-04-22 02:54:00,164.06,164.07,163.98,163.98,171880000.0
2008-04-22 02:55:00,163.975,164.02,163.97,163.995,314520000.0
2008-04-22 02:56:00,163.995,164.005,163.955,163.97,324300000.0
2008-04-22 02:57:00,163.97,163.99,163.965,163.975,1232400000.0
2008-04-22 02:58:00,163.975,163.975,163.935,163.945,1426600000.0
2008-04-22 02:59:00,163.945,164.05,163.935,164.05,1008600000.0
2008-04-22 03:00:00,164.05,164.065,164.04,164.06,1802400000.0
2008-04-22 03:01:00,164.06,164.06,164.0,164.01,1508400000.0
2008-04-22 03:02:00,164.01,164.03,164.0,164.03,455400000.0
2008-04-22 03:03:00,164.03,164.06,164.03,164.05,506300000.0
2008-04-22 03:04:00,164.05,164.065,164.05,164.065,498800000.0
2008-04-22 03:05:00,164.065,164.09,164.05,164.08,442800000.0
2008-04-22 03:06:00,164.08,164.09,164.06,164.06,498000000.0
2008-04-22 03:07:00,164.06,164.06,164.0,164.02,484400000.0
2008-04-22 03:08:00,164.02,164.04,164.01,164.03,478800000.0
2008-04-22 03:09:00,164.04,164.04,164.02,164.02,534700000.0
2008-04-22 03:10:00,164.02,164.06,164.02,164.05,466500000.0
2008-04-22 03:11:00,164.05,164.07,164.01,164.02,504800000.0
2008-04-22 03:12:00,164.02,164.03,164.02,164.03,458900000.0
2008-04-22 03:13:00,164.03,164.06,164.025,164.055,398100000.0
2008-04-22 03:14:00,164.055,164.06,164.01,164.02,542000000.0
2008-04-22 03:15:00,164.02,164.05,164.0,164.04,441900000.0
2008-04-22 03:16:00,164.04,164.1,164.04,164.09,512600000.0
2008-04-22 03:17:00,164.09,164.1,164.05,164.06,570900000.0
2008-04-22 03:18:00,164.06,164.085,164.06,164.07,447900000.0
2008-04-22 03:19:00,164.07,164.09,164.055,164.09,447400000.0
2008-04-22 03:20:00,164.09,164.09,164.07,164.08,527300000.0
2008-04-22 03:21:00,164.08,164.08,164.04,164.04,464000000.0
2008-04-22 03:22:00,164.04,164.04,164.04,164.04,459200000.0
2008-04-22 03:23:00,164.04,164.04,163.98,163.99,464200000.0
2008-04-22 03:24:00,163.99,164.01,163.99,163.99,499600000.0
2008-04-22 03:25:00,163.99,163.99,163.99,163.99,511600000.0
2008-04-22 03:26:00,163.99,163.99,163.95,163.96,472800000.0
2008-04-22 03:27:00,163.96,164.0,163.96,163.99,486700000.0
2008-04-22 03:28:00,163.99,164.0,163.97,163.99,499400000.0
2008-04-22 03:29:00,163.99,163.99,163.97,163.99,509300000.0
2008-04-22 03:30:00,163.99,163.99,163.92,163.94,468600000.0
2008-04-22 03:31:00,163.94,163.95,163.91,163.91,458800000.0
2008-04-22 03:32:00,163.91,163.91,163.77,163.815,398300000.0
2008-04-22 03:33:00,163.815,163.82,163.77,163.79,259300000.0
2008-04-22 03:34:00,163.79,163.82,163.78,163.8,236600000.0
2008-04-22 03:35:00,163.8,163.82,163.79,163.8,257000000.0
2008-04-22 03:36:00,163.8,163.84,163.8,163.82,376100000.0
2008-04-22 03:37:00,163.82,163.85,163.82,163.83,272100000.0
2008-04-22 03:38:00,163.83,163.83,163.8,163.8,252100000.0
2008-04-22 03:39:00,163.8,163.82,163.77,163.78,285200000.0
2008-04-22 03:40:00,163.78,163.8,163.76,163.78,268500000.0
2008-04-22 03:41:00,163.78,163.84,163.775,163.785,369000000.0
2008-04-22 03:42:00,163.785,163.795,163.765,163.78,242300000.0
2008-04-22 03:43:00,163.78,163.79,163.77,163.77,274000000.0
2008-04-22 03:44:00,163.77,163.79,163.76,163.76,287700000.0
2008-04-22 03:45:00,163.76,163.79,163.75,163.79,334800000.0
2008-04-22 03:46:00,163.79,163.79,163.765,163.765,285900000.0
2008-04-22 03:47:00,163.76,163.81,163.75,163.79,246600000.0
2008-04-22 03:48:00,163.79,163.8,163.79,163.8,230200000.0
2008-04-22 03:49:00,163.8,163.81,163.78,163.785,253700000.0
2008-04-22 03:50:00,163.765,163.78,163.73,163.73,260400000.0
2008-04-22 03:51:00,163.73,163.76,163.725,163.74,252000000.0
2008-04-22 03:52:00,163.74,163.75,163.72,163.74,247800000.0
2008-04-22 03:53:00,163.74,163.755,163.67,163.675,442000000.0
2008-04-22 03:54:00,163.685,163.685,163.575,163.64,584900000.0
2008-04-22 03:55:00,163.64,163.65,163.605,163.61,238000000.0
2008-04-22 03:56:00,163.61,163.63,163.54,163.615,191400000.0
2008-04-22 03:57:00,163.615,163.68,163.59,163.67,227400000.0
2008-04-22 03:58:00,163.66,163.675,163.61,163.65,263900000.0
2008-04-22 03:59:00,163.65,163.665,163.63,163.65,254900000.0
2008-04-22 04:00:00,163.65,163.75,163.65,163.71,238800000.0
2008-04-22 04:01:00,163.71,163.91,163.71,163.83,234400000.0
2008-04-22 04:02:00,163.83,163.85,163.76,163.79,245100000.0
2008-04-22 04:03:00,163.79,163.83,163.77,163.83,309400000.0
2008-04-22 04:04:00,163.83,163.835,163.8,163.83,240200000.0
2008-04-22 04:05:00,163.845,163.845,163.7,163.71,215800000.0
2008-04-22 04:06:00,163.71,163.725,163.64,163.71,247678279.0
2008-04-22 04:07:00,163.71,163.765,163.71,163.74,222600000.0
2008-04-22 04:08:00,163.74,163.81,163.74,163.81,237500000.0
2008-04-22 04:09:00,163.81,163.82,163.76,163.78,222000000.0
2008-04-22 04:10:00,163.78,163.82,163.76,163.82,209200000.0
2008-04-22 04:11:00,163.82,163.85,163.8,163.83,226600000.0
2008-04-22 04:12:00,163.83,163.85,163.82,163.84,221500000.0
2008-04-22 04:13:00,163.85,163.89,163.83,163.87,286600000.0
2008-04-22 04:14:00,163.87,163.89,163.8,163.82,258600000.0
2008-04-22 04:15:00,163.82,163.83,163.8,163.8,244800000.0
2008-04-22 04:16:00,163.8,163.845,163.8,163.8,287365549.0
2008-04-22 04:17:00,163.8,163.87,163.8,163.87,266200000.0
2008-04-22 04:18:00,163.86,163.87,163.83,163.83,232900000.0
2008-04-22 04:19:00,163.84,163.86,163.83,163.86,277800000.0
2008-04-22 04:20:00,163.86,163.88,163.85,163.86,241500000.0
2008-04-22 04:21:00,163.86,163.89,163.85,163.86,249000000.0
2008-04-22 04:22:00,163.86,163.92,163.86,163.9,255100000.0
2008-04-22 04:23:00,163.9,163.92,163.9,163.92,292100000.0
2008-04-22 04:24:00,163.92,163.95,163.9,163.93,298200000.0
2008-04-22 04:25:00,163.93,163.96,163.92,163.955,321000000.0
2008-04-22 04:26:00,163.96,164.08,163.95,164.02,273500000.0
2008-04-22 04:27:00,164.02,164.03,163.97,163.99,244300000.0
2008-04-22 04:28:00,163.99,164.0,163.965,163.98,225100000.0
2008-04-22 04:29:00,163.98,163.99,163.955,163.96,245400000.0
2008-04-22 04:30:00,163.96,164.09,163.96,164.09,247200000.0
2008-04-22 04:31:00,164.1,164.15,164.09,164.12,248400000.0
2008-04-22 04:32:00,164.12,164.135,164.05,164.05,236700000.0
2008-04-22 04:33:00,164.05,164.08,164.0,164.0,250300000.0
2008-04-22 04:34:00,164.0,164.02,163.99,164.0,250800000.0
2008-04-22 04:35:00,164.01,164.01,163.96,163.96,941900000.0
2008-04-22 04:36:00,163.96,163.98,163.96,163.98,592200000.0
2008-04-22 04:37:00,163.98,163.98,163.97,163.98,627300000.0
2008-04-22 04:38:00,163.98,163.98,163.94,163.95,573900000.0
2008-04-22 04:39:00,163.95,163.95,163.9,163.91,586100000.0
2008-04-22 04:40:00,163.91,163.92,163.85,163.85,497700000.0
2008-04-22 04:41:00,163.85,163.88,163.85,163.87,916000000.0
2008-04-22 04:42:00,163.875,163.9,163.875,163.88,589900001.0
2008-04-22 04:43:00,163.88,163.88,163.86,163.88,1040900000.0
2008-04-22 04:44:00,163.88,163.89,163.86,163.88,962500000.0
2008-04-22 04:45:00,163.88,163.89,163.88,163.88,864600000.0
2008-04-22 04:46:00,163.88,163.915,163.88,163.915,535900000.0
2008-04-22 04:47:00,163.915,163.915,163.88,163.89,499700000.0
2008-04-22 04:48:00,163.89,163.9,163.87,163.88,1075500000.0
2008-04-22 04:49:00,163.88,163.89,163.85,163.85,1013000000.0
2008-04-22 04:50:00,163.85,163.88,163.84,163.87,670000000.0
2008-04-22 04:51:00,163.87,163.88,163.85,163.86,309000000.0
2008-04-22 04:52:00,163.86,163.87,163.83,163.85,412500000.0
2008-04-22 04:53:00,163.85,163.86,163.83,163.83,829300000.0
2008-04-22 04:54:00,163.83,163.83,163.8,163.8,568800000.0
2008-04-22 04:55:00,163.8,163.82,163.8,163.81,1997100000.0
2008-04-22 04:56:00,163.81,163.82,163.78,163.805,831100000.0
2008-04-22 04:57:00,163.805,163.81,163.78,163.79,980700000.0
2008-04-22 04:58:00,163.79,163.8,163.79,163.8,1277700000.0
2008-04-22 04:59:00,163.8,163.82,163.77,163.81,586303560.0
2008-04-22 05:00:00,163.81,163.81,163.8,163.8,727233412.0
2008-04-22 05:01:00,163.8,163.83,163.79,163.83,413229857.0
2008-04-22 05:02:00,163.83,163.85,163.81,163.84,271800000.0
2008-04-22 05:03:00,163.84,163.87,163.84,163.85,322400000.0
2008-04-22 05:04:00,163.85,163.87,163.83,163.85,319800000.0
2008-04-22 05:05:00,163.85,163.91,163.85,163.89,329100002.0
2008-04-22 05:06:00,163.89,163.95,163.88,163.94,519200000.0
2008-04-22 05:07:00,163.94,163.95,163.91,163.92,473100000.0
2008-04-22 05:08:00,163.92,163.92,163.89,163.89,425400000.0
2008-04-22 05:09:00,163.89,163.9,163.86,163.86,761199999.0
2008-04-22 05:10:00,163.86,163.89,163.86,163.88,437199991.0
2008-04-22 05:11:00,163.88,163.89,163.88,163.88,239000000.0
2008-04-22 05:12:00,163.88,163.9,163.88,163.9,250200000.0
2008-04-22 05:13:00,163.9,163.92,163.9,163.9,289900000.0
2008-04-22 05:14:00,163.9,163.92,163.9,163.92,668400000.0
2008-04-22 05:15:00,163.92,163.95,163.92,163.93,543000000.0
2008-04-22 05:16:00,163.93,163.93,163.93,163.93,236000000.0
2008-04-22 05:17:00,163.93,163.93,163.9,163.91,243200000.0
2008-04-22 05:18:00,163.91,163.91,163.89,163.89,236400000.0
2008-04-22 05:19:00,163.89,163.89,163.88,163.89,346400000.0
2008-04-22 05:20:00,163.89,163.92,163.87,163.91,464899994.0
2008-04-22 05:21:00,163.91,163.91,163.84,163.84,565700000.0
2008-04-22 05:22:00,163.84,163.9,163.84,163.86,334000000.0
2008-04-22 05:23:00,163.86,163.86,163.83,163.85,1298600011.0
2008-04-22 05:24:00,163.85,163.86,163.84,163.84,872800021.0
2008-04-22 05:25:00,163.84,163.84,163.83,163.84,268100000.0
2008-04-22 05:26:00,163.84,163.85,163.83,163.83,237100000.0
2008-04-22 05:27:00,163.83,163.83,163.81,163.81,239000000.0
2008-04-22 05:28:00,163.81,163.86,163.81,163.86,438100000.0
2008-04-22 05:29:00,163.86,163.86,163.83,163.86,589800000.0
2008-04-22 05:30:00,163.86,163.86,163.84,163.84,941900002.0
2008-04-22 05:31:00,163.84,163.86,163.84,163.86,601800000.0
2008-04-22 05:32:00,163.86,163.87,163.84,163.86,236300000.0
2008-04-22 05:33:00,163.86,163.86,163.84,163.85,489700000.0
2008-04-22 05:34:00,163.85,163.85,163.845,163.85,230400000.0
2008-04-22 05:35:00,163.85,163.87,163.85,163.85,231200000.0
2008-04-22 05:36:00,163.85,163.86,163.84,163.85,349800000.0
2008-04-22 05:37:00,163.85,163.85,163.84,163.84,439600000.0
2008-04-22 05:38:00,163.84,163.85,163.84,163.84,822300000.0
2008-04-22 05:39:00,163.84,163.88,163.84,163.88,790700000.0
2008-04-22 05:40:00,163.88,163.88,163.86,163.88,251500001.0
2008-04-22 05:41:00,163.88,163.88,163.85,163.86,569600000.0
2008-04-22 05:42:00,163.86,163.89,163.86,163.88,235500000.0
2008-04-22 05:43:00,163.88,163.88,163.82,163.83,566800000.0
2008-04-22 05:44:00,163.83,163.84,163.82,163.82,802200000.0
2008-04-22 05:45:00,163.82,163.84,163.82,163.83,688200000.0
2008-04-22 05:46:00,163.83,163.84,163.82,163.83,447600000.0
2008-04-22 05:47:00,163.83,163.83,163.78,163.8,305800000.0
2008-04-22 05:48:00,163.8,163.8,163.77,163.77,617400000.0
2008-04-22 05:49:00,163.77,163.78,163.75,163.77,808700000.0
2008-04-22 05:50:00,163.77,163.8,163.76,163.79,497800000.0
2008-04-22 05:51:00,163.79,163.795,163.78,163.79,1571900000.0
2008-04-22 05:52:00,163.79,163.8,163.78,163.8,1102300000.0
2008-04-22 05:53:00,163.8,163.8,163.78,163.79,1774400000.0
2008-04-22 05:54:00,163.79,163.84,163.79,163.83,736600000.0
2008-04-22 05:55:00,163.82,163.83,163.79,163.83,639800000.0
2008-04-22 05:56:00,163.83,163.87,163.83,163.87,306100000.0
2008-04-22 05:57:00,163.87,163.91,163.86,163.91,236000000.0
2008-04-22 05:58:00,163.91,163.93,163.89,163.91,343900000.0
2008-04-22 05:59:00,163.91,163.92,163.9,163.9,510700000.0
2008-04-22 06:00:00,163.9,163.91,163.88,163.89,1019000000.0
2008-04-22 06:01:00,163.89,163.92,163.87,163.9,613600000.0
2008-04-22 06:02:00,163.9,163.92,163.9,163.9,349900000.0
2008-04-22 06:03:00,163.9,163.93,163.88,163.92,1748200000.0
2008-04-22 06:04:00,163.91,163.91,163.88,163.88,631300000.0
2008-04-22 06:05:00,163.88,163.9,163.86,163.89,260100000.0
2008-04-22 06:06:00,163.89,163.91,163.87,163.89,509299999.0
2008-04-22 06:07:00,163.89,163.9,163.86,163.87,340400000.0
2008-04-22 06:08:00,163.87,163.88,163.86,163.88,229600000.0
2008-04-22 06:09:00,163.88,163.88,163.86,163.86,234200000.0
2008-04-22 06:10:00,163.86,163.86,163.84,163.86,457900000.0
2008-04-22 06:11:00,163.86,163.91,163.85,163.89,265100000.0
2008-04-22 06:12:00,163.89,163.93,163.89,163.92,237200000.0
2008-04-22 06:13:00,163.92,163.93,163.87,163.885,350300000.0
2008-04-22 06:14:00,163.885,163.885,163.86,163.88,1833400019.0
2008-04-22 06:15:00,163.88,163.93,163.88,163.92,481300000.0
2008-04-22 06:16:00,163.92,163.93,163.91,163.92,343800000.0
2008-04-22 06:17:00,163.92,163.93,163.92,163.93,234400000.0
2008-04-22 06:18:00,163.93,163.93,163.9,163.9,220600000.0
2008-04-22 06:19:00,163.9,163.92,163.9,163.9,274400000.0
2008-04-22 06:20:00,163.9,163.9,163.88,163.89,230400000.0
2008-04-22 06:21:00,163.89,163.89,163.81,163.82,613100000.0
2008-04-22 06:22:00,163.82,163.88,163.81,163.87,432400000.0
2008-04-22 06:23:00,163.87,163.91,163.87,163.89,285900001.0
2008-04-22 06:24:00,163.9,163.9,163.88,163.885,981300000.0
2008-04-22 06:25:00,163.885,163.89,163.88,163.89,875200000.0
2008-04-22 06:26:00,163.89,163.89,163.86,163.86,798400000.0
2008-04-22 06:27:00,163.86,163.88,163.85,163.86,985800000.0
2008-04-22 06:28:00,163.87,163.88,163.84,163.86,1685099999.0
2008-04-22 06:29:00,163.87,163.925,163.86,163.89,1685099999.0
2008-04-22 06:30:00,163.89,163.9,163.88,163.88,1656800000.0
2008-04-22 06:31:00,163.89,163.92,163.88,163.91,1446500000.0
2008-04-22 06:32:00,163.92,163.93,163.9,163.92,1446500000.0
2008-04-22 06:33:00,163.92,163.945,163.91,163.94,1667200000.0
2008-04-22 06:34:00,163.94,163.96,163.925,163.95,1621599999.0
2008-04-22 06:35:00,163.95,163.96,163.93,163.96,951000000.0
2008-04-22 06:36:00,163.96,163.99,163.95,163.97,932200000.0
2008-04-22 06:37:00,163.97,164.0,163.94,164.0,616900000.0
2008-04-22 06:38:00,164.0,164.01,163.98,164.01,250200000.0
2008-04-22 06:39:00,164.01,164.01,163.96,163.97,328600000.0
2008-04-22 06:40:00,163.97,163.98,163.94,163.95,362300000.0
2008-04-22 06:41:00,163.95,163.96,163.94,163.95,252200000.0
2008-04-22 06:42:00,163.95,163.95,163.925,163.93,296500000.0
2008-04-22 06:43:00,163.93,163.98,163.93,163.98,229900000.0
2008-04-22 06:44:00,163.98,163.99,163.98,163.98,1761800000.0
2008-04-22 06:45:00,163.97,163.97,163.95,163.96,728600000.0
2008-04-22 06:46:00,163.965,163.97,163.96,163.97,728600000.0
2008-04-22 06:47:00,163.97,164.0,163.97,164.0,1125800000.0
2008-04-22 06:48:00,164.0,164.0,163.96,163.97,1330100000.0
2008-04-22 06:49:00,163.97,163.97,163.96,163.96,710300000.0
2008-04-22 06:50:00,163.96,163.98,163.96,163.97,565900000.0
2008-04-22 06:51:00,163.97,163.97,163.955,163.97,685600000.0
2008-04-22 06:52:00,163.97,163.97,163.95,163.95,1236700000.0
2008-04-22 06:53:00,163.95,163.96,163.95,163.96,1256000000.0
2008-04-22 06:54:00,163.96,163.99,163.96,163.99,224000000.0
2008-04-22 06:55:00,163.99,164.0,163.98,163.99,243600000.0
2008-04-22 06:56:00,163.99,164.02,163.96,163.97,245700000.0
2008-04-22 06:57:00,163.97,163.98,163.96,163.96,229600000.0
2008-04-22 06:58:00,163.96,163.96,163.92,163.93,1857700000.0
2008-04-22 06:59:00,163.93,163.93,163.9,163.92,699200000.0
2008-04-22 07:00:00,163.92,163.94,163.91,163.92,514200000.0
2008-04-22 07:01:00,163.92,163.94,163.9,163.91,500800000.0
2008-04-22 07:02:00,163.92,163.93,163.91,163.93,1120100000.0
2008-04-22 07:03:00,163.93,163.94,163.92,163.93,1120100000.0
2008-04-22 07:04:00,163.93,163.96,163.93,163.94,396300001.0
2008-04-22 07:05:00,163.94,163.96,163.93,163.94,356200000.0
2008-04-22 07:06:00,163.94,163.96,163.93,163.96,504400000.0
2008-04-22 07:07:00,163.96,163.98,163.95,163.97,280900000.0
2008-04-22 07:08:00,163.97,163.97,163.94,163.97,214400000.0
2008-04-22 07:09:00,163.97,163.98,163.95,163.98,223200000.0
2008-04-22 07:10:00,163.98,163.98,163.94,163.95,317199999.0
2008-04-22 07:11:00,163.95,163.96,163.92,163.94,241999999.0
2008-04-22 07:12:00,163.94,163.94,163.92,163.93,870300000.0
2008-04-22 07:13:00,163.93,163.93,163.92,163.93,611000000.0
2008-04-22 07:14:00,163.93,163.95,163.925,163.94,233600000.0
2008-04-22 07:15:00,163.94,163.96,163.92,163.95,484200000.0
2008-04-22 07:16:00,163.95,163.96,163.9,163.91,362600000.0
2008-04-22 07:17:00,163.91,163.92,163.89,163.91,1123899951.0
2008-04-22 07:18:00,163.91,163.91,163.9,163.9,299900000.0
2008-04-22 07:19:00,163.9,163.93,163.9,163.92,230400000.0
2008-04-22 07:20:00,163.92,163.92,163.86,163.86,222000000.0
2008-04-22 07:21:00,163.865,163.865,163.83,163.83,412700000.0
2008-04-22 07:22:00,163.83,163.85,163.82,163.82,288100000.0
2008-04-22 07:23:00,163.82,163.83,163.805,163.81,283200000.0
2008-04-22 07:24:00,163.81,163.83,163.81,163.83,763200000.0
2008-04-22 07:25:00,163.83,163.83,163.66,163.67,308800000.0
2008-04-22 07:26:00,163.68,163.73,163.6,163.6,660100000.0
2008-04-22 07:27:00,163.6,163.71,163.6,163.665,440600000.0
2008-04-22 07:28:00,163.67,163.73,163.66,163.69,314500000.0
2008-04-22 07:29:00,163.69,163.79,163.68,163.78,402100000.0
2008-04-22 07:30:00,163.78,163.8,163.74,163.74,287200000.0
2008-04-22 07:31:00,163.74,163.81,163.73,163.8,340200000.0
2008-04-22 07:32:00,163.8,163.83,163.705,163.74,302800000.0
2008-04-22 07:33:00,163.74,163.75,163.73,163.74,323300000.0
2008-04-22 07:34:00,163.74,163.77,163.74,163.77,550000000.0
2008-04-22 07:35:00,163.77,163.86,163.77,163.86,344500000.0
2008-04-22 07:36:00,163.86,163.86,163.83,163.83,532900000.0
2008-04-22 07:37:00,163.83,163.84,163.78,163.81,340900000.0
2008-04-22 07:38:00,163.81,163.82,163.78,163.79,364100000.0
2008-04-22 07:39:00,163.79,163.79,163.74,163.77,331100000.0
2008-04-22 07:40:00,163.77,163.78,163.66,163.66,276100000.0
2008-04-22 07:41:00,163.66,163.69,163.65,163.66,608900000.0
2008-04-22 07:42:00,163.64,163.65,163.585,163.59,599500000.0
2008-04-22 07:43:00,163.58,163.61,163.47,163.48,261500000.0
2008-04-22 07:44:00,163.48,163.48,163.39,163.45,353200000.0
2008-04-22 07:45:00,163.45,163.48,163.44,163.48,1664899999.0
2008-04-22 07:46:00,163.48,163.515,163.48,163.505,1100200000.0
2008-04-22 07:47:00,163.505,163.505,163.48,163.49,871300000.0
2008-04-22 07:48:00,163.49,163.495,163.445,163.46,975700000.0
2008-04-22 07:49:00,163.46,163.48,163.455,163.47,1737500001.0
2008-04-22 07:50:00,163.465,163.475,163.455,163.46,745000000.0
2008-04-22 07:52:00,163.46,163.47,163.42,163.42,1073500000.0
2008-04-22 07:53:00,163.42,163.42,163.35,163.36,788600000.0
2008-04-22 07:54:00,163.36,163.4,163.35,163.38,1309000000.0
2008-04-22 07:55:00,163.38,163.42,163.38,163.38,1024300000.0
2008-04-22 07:56:00,163.38,163.4,163.32,163.33,1726900000.0
2008-04-22 07:57:00,163.33,163.37,163.32,163.36,1161100000.0
2008-04-22 07:58:00,163.37,163.4,163.34,163.37,1424800000.0
2008-04-22 07:59:00,163.37,163.445,163.37,163.445,1501800000.0
2008-04-22 08:00:00,163.445,163.5,163.415,163.485,214700000.0
2008-04-22 08:01:00,163.485,163.58,163.48,163.495,435000000.0
2008-04-22 08:02:00,163.495,163.515,163.47,163.48,561900000.0
2008-04-22 08:03:00,163.48,163.545,163.47,163.545,414400000.0
2008-04-22 08:04:00,163.545,163.59,163.545,163.575,109400000.0
2008-04-22 08:05:00,163.575,163.575,163.5,163.52,291300000.0
2008-04-22 08:06:00,163.52,163.525,163.51,163.52,363500000.0
2008-04-22 08:07:00,163.52,163.55,163.52,163.54,345300000.0
2008-04-22 08:08:00,163.54,163.57,163.54,163.57,512000000.0
2008-04-22 08:09:00,163.57,163.595,163.54,163.54,273100000.0
2008-04-22 08:10:00,163.54,163.595,163.54,163.595,442700000.0
2008-04-22 08:11:00,163.595,163.67,163.585,163.65,152100000.0
2008-04-22 08:12:00,163.65,163.66,163.63,163.66,207700000.0
2008-04-22 08:13:00,163.68,163.68,163.635,163.66,276000000.0
2008-04-22 08:14:00,163.66,163.69,163.63,163.65,835300000.0
2008-04-22 08:15:00,163.65,163.65,163.625,163.635,254900000.0
2008-04-22 08:16:00,163.635,163.635,163.595,163.595,140600000.0
2008-04-22 08:17:00,163.595,163.6,163.565,163.575,232600000.0
2008-04-22 08:18:00,163.58,163.595,163.565,163.58,138100000.0
2008-04-22 08:19:00,163.58,163.585,163.51,163.515,168100000.0
2008-04-22 08:20:00,163.52,163.525,163.47,163.51,219500000.0
2008-04-22 08:21:00,163.51,163.515,163.44,163.465,154900000.0
2008-04-22 08:22:00,163.465,163.475,163.45,163.47,197500000.0
2008-04-22 08:23:00,163.47,163.495,163.47,163.49,371100000.0
2008-04-22 08:24:00,163.49,163.52,163.48,163.52,486000000.0
2008-04-22 08:25:00,163.52,163.53,163.51,163.51,288300000.0
2008-04-22 08:26:00,163.51,163.51,163.5,163.51,506400000.0
2008-04-22 08:27:00,163.51,163.54,163.51,163.54,372100000.0
2008-04-22 08:28:00,163.54,163.54,163.455,163.46,604600000.0
2008-04-22 08:29:00,163.46,163.475,163.46,163.47,648700000.0
2008-04-22 08:30:00,163.46,163.47,163.46,163.465,589500000.0
2008-04-22 08:31:00,163.465,163.465,163.41,163.41,405700000.0
2008-04-22 08:32:00,163.41,163.41,163.335,163.345,480500000.0
2008-04-22 08:33:00,163.345,163.38,163.345,163.36,1407400001.0
2008-04-22 08:34:00,163.36,163.39,163.36,163.39,970500000.0
2008-04-22 08:35:00,163.39,163.41,163.34,163.34,691500000.0
2008-04-22 08:36:00,163.34,163.345,163.33,163.335,888200000.0
2008-04-22 08:37:00,163.335,163.375,163.335,163.365,1275600000.0
2008-04-22 08:38:00,163.365,163.38,163.36,163.37,230600000.0
2008-04-22 08:39:00,163.37,163.39,163.355,163.38,160800000.0
2008-04-22 08:40:00,163.38,163.38,163.305,163.335,235300000.0
2008-04-22 08:41:00,163.325,163.425,163.32,163.405,130900000.0
2008-04-22 08:42:00,163.405,163.495,163.4,163.475,113800000.0
2008-04-22 08:43:00,163.475,163.5,163.42,163.43,147000000.0
2008-04-22 08:44:00,163.43,163.44,163.39,163.4,132900000.0
2008-04-22 08:45:00,163.4,163.42,163.37,163.41,141900000.0
2008-04-22 08:46:00,163.41,163.445,163.41,163.445,114500000.0
2008-04-22 08:47:00,163.445,163.5,163.43,163.465,136000000.0
2008-04-22 08:48:00,163.465,163.49,163.43,163.49,111200000.0
2008-04-22 08:49:00,163.49,163.51,163.45,163.45,150700000.0
2008-04-22 08:50:00,163.45,163.48,163.395,163.41,129600000.0
2008-04-22 08:51:00,163.41,163.415,163.33,163.33,140900000.0
2008-04-22 08:52:00,163.335,163.34,163.305,163.32,179200000.0
2008-04-22 08:53:00,163.32,163.355,163.28,163.335,209500000.0
2008-04-22 08:54:00,163.335,163.365,163.305,163.325,129600000.0
2008-04-22 08:55:00,163.325,163.38,163.325,163.335,125700000.0
2008-04-22 08:56:00,163.335,163.39,163.295,163.36,174900000.0
2008-04-22 08:57:00,163.36,163.43,163.355,163.4,152000000.0
2008-04-22 08:58:00,163.4,163.41,163.345,163.39,190900000.0
2008-04-22 08:59:00,163.39,163.41,163.38,163.41,214400000.0
2008-04-22 09:00:00,163.41,163.44,163.4,163.43,194900000.0
2008-04-22 09:01:00,163.43,163.47,163.43,163.46,186500000.0
2008-04-22 09:02:00,163.46,163.46,163.4,163.43,184800000.0
2008-04-22 09:03:00,163.43,163.44,163.41,163.43,223300000.0
2008-04-22 09:04:00,163.43,163.485,163.42,163.485,188100000.0
2008-04-22 09:05:00,163.485,163.5,163.455,163.47,174000000.0
2008-04-22 09:06:00,163.47,163.505,163.47,163.48,135600000.0
2008-04-22 09:07:00,163.48,163.505,163.46,163.5,172000000.0
2008-04-22 09:08:00,163.5,163.505,163.43,163.445,322600000.0
2008-04-22 09:09:00,163.435,163.465,163.42,163.465,200600000.0
2008-04-22 09:10:00,163.465,163.51,163.455,163.51,213900000.0
2008-04-22 09:11:00,163.515,163.56,163.51,163.535,214600000.0
2008-04-22 09:12:00,163.535,163.575,163.53,163.57,234200000.0
2008-04-22 09:13:00,163.57,163.625,163.565,163.615,219000000.0
2008-04-22 09:14:00,163.615,163.615,163.58,163.58,181600000.0
2008-04-22 09:15:00,163.58,163.585,163.535,163.56,221400000.0
2008-04-22 09:16:00,163.56,163.58,163.55,163.56,179100000.0
2008-04-22 09:17:00,163.56,163.63,163.555,163.59,231900000.0
2008-04-22 09:18:00,163.59,163.605,163.57,163.595,247200000.0
2008-04-22 09:19:00,163.595,163.64,163.595,163.64,177600000.0
2008-04-22 09:20:00,163.64,163.675,163.64,163.64,137400000.0
2008-04-22 09:21:00,163.64,163.67,163.64,163.665,136100000.0
2008-04-22 09:22:00,163.665,163.67,163.64,163.655,103700000.0
2008-04-22 09:23:00,163.66,163.665,163.62,163.625,198700000.0
2008-04-22 09:24:00,163.625,163.645,163.6,163.62,477600000.0
2008-04-22 09:25:00,163.62,163.635,163.6,163.605,205500000.0
2008-04-22 09:26:00,163.605,163.65,163.55,163.635,253400000.0
2008-04-22 09:27:00,163.635,163.635,163.575,163.58,339800000.0
2008-04-22 09:28:00,163.58,163.63,163.555,163.62,393600000.0
2008-04-22 09:29:00,163.62,163.635,163.615,163.625,482900000.0
2008-04-22 09:30:00,163.625,163.635,163.6,163.615,174700000.0
2008-04-22 09:31:00,163.615,163.615,163.575,163.61,273500000.0
2008-04-22 09:32:00,163.61,163.64,163.6,163.6,549600000.0
2008-04-22 09:33:00,163.6,163.6,163.55,163.55,218400000.0
2008-04-22 09:34:00,163.55,163.575,163.535,163.535,849900000.0
2008-04-22 09:35:00,163.535,163.545,163.52,163.53,662100000.0
2008-04-22 09:36:00,163.53,163.53,163.485,163.5,257400000.0
2008-04-22 09:37:00,163.5,163.535,163.49,163.535,345400000.0
2008-04-22 09:38:00,163.535,163.545,163.51,163.525,285100000.0
2008-04-22 09:39:00,163.525,163.53,163.51,163.51,227500000.0
2008-04-22 09:40:00,163.51,163.53,163.51,163.52,197900000.0
2008-04-22 09:41:00,163.52,163.55,163.51,163.525,237000000.0
2008-04-22 09:42:00,163.525,163.58,163.52,163.58,150100000.0
2008-04-22 09:43:00,163.58,163.62,163.58,163.615,114100000.0
2008-04-22 09:44:00,163.615,163.68,163.615,163.67,125400000.0
2008-04-22 09:45:00,163.67,163.685,163.615,163.675,530200000.0
2008-04-22 09:46:00,163.675,163.77,163.67,163.765,550400000.0
2008-04-22 09:47:00,163.765,163.85,163.755,163.81,268200000.0
2008-04-22 09:48:00,163.81,163.82,163.78,163.785,349700000.0
2008-04-22 09:49:00,163.785,163.82,163.785,163.82,212600000.0
2008-04-22 09:50:00,163.82,163.84,163.815,163.83,179600000.0
2008-04-22 09:51:00,163.83,163.84,163.8,163.825,192300000.0
2008-04-22 09:52:00,163.825,163.83,163.81,163.81,194300000.0
2008-04-22 09:53:00,163.81,163.93,163.81,163.9,166300000.0
2008-04-22 09:54:00,163.905,163.93,163.88,163.88,187300000.0
2008-04-22 09:55:00,163.88,163.895,163.82,163.84,239000000.0
2008-04-22 09:56:00,163.84,163.84,163.78,163.805,163700000.0
2008-04-22 09:57:00,163.805,163.805,163.77,163.775,207800000.0
2008-04-22 09:58:00,163.775,163.825,163.745,163.79,212800000.0
2008-04-22 09:59:00,163.79,163.89,163.77,163.875,175300000.0
2008-04-22 10:00:00,163.88,163.935,163.82,163.91,189000000.0
2008-04-22 10:01:00,163.91,163.92,163.9,163.91,269100000.0
2008-04-22 10:02:00,163.915,164.005,163.915,163.975,151200000.0
2008-04-22 10:03:00,163.975,163.975,163.925,163.945,171000000.0
2008-04-22 10:04:00,163.945,163.975,163.925,163.96,137200000.0
2008-04-22 10:05:00,163.96,164.01,163.945,163.955,186500000.0
2008-04-22 10:06:00,163.96,164.055,163.96,164.02,142600000.0
2008-04-22 10:07:00,164.02,164.09,164.015,164.06,203700000.0
2008-04-22 10:08:00,164.06,164.07,164.04,164.065,218800000.0
2008-04-22 10:09:00,164.065,164.105,164.06,164.105,198500000.0
2008-04-22 10:10:00,164.11,164.13,164.065,164.085,151500000.0
2008-04-22 10:11:00,164.09,164.11,164.06,164.06,225000000.0
2008-04-22 10:12:00,164.06,164.08,164.04,164.065,227900000.0
2008-04-22 10:13:00,164.065,164.09,164.05,164.09,183100000.0
2008-04-22 10:14:00,164.09,164.145,164.05,164.145,161100000.0
2008-04-22 10:15:00,164.14,164.17,164.09,164.15,191400000.0
2008-04-22 10:16:00,164.155,164.17,164.125,164.14,164500000.0
2008-04-22 10:17:00,164.14,164.215,164.14,164.195,200200000.0
2008-04-22 10:18:00,164.195,164.23,164.15,164.23,181800000.0
2008-04-22 10:19:00,164.23,164.27,164.21,164.27,171100000.0
2008-04-22 10:20:00,164.27,164.28,164.24,164.26,231100000.0
2008-04-22 10:21:00,164.26,164.315,164.245,164.26,307100001.0
2008-04-22 10:22:00,164.255,164.3,164.25,164.28,231800000.0
2008-04-22 10:23:00,164.28,164.34,164.28,164.32,209700000.0
2008-04-22 10:24:00,164.32,164.33,164.3,164.31,191700000.0
2008-04-22 10:25:00,164.31,164.31,164.27,164.285,175600000.0
2008-04-22 10:26:00,164.28,164.3,164.275,164.295,163500000.0
2008-04-22 10:27:00,164.295,164.3,164.235,164.235,172900000.0
2008-04-22 10:28:00,164.235,164.235,164.205,164.215,169100000.0
2008-04-22 10:29:00,164.215,164.24,164.215,164.235,236400000.0
2008-04-22 10:30:00,164.235,164.27,164.23,164.23,214800000.0
2008-04-22 10:31:00,164.23,164.26,164.22,164.24,191400000.0
2008-04-22 10:32:00,164.24,164.26,164.18,164.19,180200000.0
2008-04-22 10:33:00,164.19,164.21,164.17,164.19,227600000.0
2008-04-22 10:34:00,164.19,164.22,164.185,164.21,285900000.0
2008-04-22 10:35:00,164.21,164.255,164.19,164.25,168700000.0
2008-04-22 10:36:00,164.25,164.28,164.245,164.245,168300000.0
2008-04-22 10:37:00,164.245,164.265,164.23,164.24,232300000.0
2008-04-22 10:38:00,164.24,164.26,164.23,164.255,199900000.0
2008-04-22 10:39:00,164.255,164.29,164.255,164.29,194000000.0
2008-04-22 10:40:00,164.29,164.375,164.28,164.37,215000000.0
2008-04-22 10:41:00,164.37,164.37,164.3,164.305,203600000.0
2008-04-22 10:42:00,164.305,164.365,164.285,164.325,179600000.0
2008-04-22 10:43:00,164.33,164.355,164.32,164.33,219200000.0
2008-04-22 10:44:00,164.33,164.35,164.28,164.28,207000000.0
2008-04-22 10:45:00,164.275,164.325,164.275,164.305,202100000.0
2008-04-22 10:46:00,164.305,164.37,164.305,164.37,190100000.0
2008-04-22 10:47:00,164.365,164.39,164.355,164.36,183400000.0
2008-04-22 10:48:00,164.36,164.375,164.36,164.37,167200000.0
2008-04-22 10:49:00,164.37,164.41,164.36,164.39,191700000.0
2008-04-22 10:50:00,164.39,164.39,164.33,164.34,316100000.0
2008-04-22 10:51:00,164.345,164.355,164.325,164.345,174600000.0
2008-04-22 10:52:00,164.345,164.425,164.345,164.385,287600000.0
2008-04-22 10:53:00,164.385,164.405,164.36,164.365,193700000.0
2008-04-22 10:54:00,164.36,164.37,164.345,164.36,180900000.0
2008-04-22 10:55:00,164.36,164.38,164.335,164.35,177100000.0
2008-04-22 10:56:00,164.35,164.43,164.345,164.42,192100000.0
2008-04-22 10:57:00,164.42,164.45,164.405,164.45,248000000.0
2008-04-22 10:58:00,164.45,164.47,164.43,164.43,183700000.0
2008-04-22 10:59:00,164.43,164.45,164.41,164.415,174000000.0
2008-04-22 11:00:00,164.415,164.44,164.415,164.43,189900000.0
2008-04-22 11:01:00,164.43,164.46,164.42,164.445,198700000.0
2008-04-22 11:02:00,164.445,164.45,164.415,164.43,212900000.0
2008-04-22 11:03:00,164.43,164.44,164.37,164.37,196100000.0
2008-04-22 11:04:00,164.37,164.37,164.355,164.36,222800000.0
2008-04-22 11:05:00,164.36,164.395,164.36,164.38,195000000.0
2008-04-22 11:06:00,164.38,164.41,164.365,164.39,192000000.0
2008-04-22 11:07:00,164.39,164.41,164.37,164.39,186200000.0
2008-04-22 11:08:00,164.39,164.4,164.37,164.37,340300000.0
2008-04-22 11:09:00,164.37,164.38,164.355,164.375,169900000.0
2008-04-22 11:10:00,164.375,164.39,164.34,164.34,310200000.0
2008-04-22 11:11:00,164.34,164.365,164.335,164.365,174100000.0
2008-04-22 11:12:00,164.365,164.375,164.34,164.375,161400000.0
2008-04-22 11:13:00,164.375,164.38,164.37,164.375,216800000.0
2008-04-22 11:14:00,164.375,164.385,164.36,164.375,240800000.0
2008-04-22 11:15:00,164.375,164.41,164.37,164.405,157100000.0
2008-04-22 11:16:00,164.405,164.45,164.405,164.43,177400000.0
2008-04-22 11:17:00,164.43,164.49,164.42,164.445,195000000.0
2008-04-22 11:18:00,164.445,164.46,164.35,164.41,169400000.0
2008-04-22 11:19:00,164.41,164.505,164.4,164.505,167000000.0
2008-04-22 11:20:00,164.505,164.615,164.505,164.575,197950000.0
2008-04-22 11:21:00,164.575,164.59,164.51,164.58,209200000.0
2008-04-22 11:22:00,164.585,164.66,164.57,164.66,159600000.0
2008-04-22 11:23:00,164.655,164.67,164.575,164.58,266000000.0
2008-04-22 11:24:00,164.58,164.585,164.54,164.55,232000000.0
2008-04-22 11:25:00,164.55,164.62,164.545,164.56,177000000.0
2008-04-22 11:26:00,164.56,164.635,164.545,164.63,169700000.0
2008-04-22 11:27:00,164.63,164.705,164.63,164.67,181000000.0
2008-04-22 11:28:00,164.67,164.67,164.52,164.52,192500000.0
2008-04-22 11:29:00,164.52,164.605,164.52,164.57,210700000.0
2008-04-22 11:30:00,164.57,164.67,164.555,164.565,210600000.0
2008-04-22 11:31:00,164.555,164.615,164.55,164.58,186600000.0
2008-04-22 11:32:00,164.58,164.61,164.56,164.57,177600000.0
2008-04-22 11:33:00,164.57,164.59,164.56,164.58,217700000.0
2008-04-22 11:34:00,164.58,164.6,164.575,164.575,162300000.0
2008-04-22 11:35:00,164.57,164.615,164.57,164.61,188600000.0
2008-04-22 11:36:00,164.61,164.62,164.6,164.6,244100000.0
2008-04-22 11:37:00,164.605,164.61,164.545,164.545,191300000.0
2008-04-22 11:38:00,164.545,164.55,164.52,164.53,155000000.0
2008-04-22 11:39:00,164.53,164.56,164.51,164.56,147300000.0
2008-04-22 11:40:00,164.56,164.63,164.56,164.63,241500000.0
2008-04-22 11:41:00,164.63,164.635,164.57,164.575,172700000.0
2008-04-22 11:42:00,164.575,164.575,164.525,164.535,265400000.0
2008-04-22 11:43:00,164.535,164.54,164.515,164.52,180600000.0
2008-04-22 11:44:00,164.525,164.54,164.515,164.52,169000000.0
2008-04-22 11:45:00,164.52,164.525,164.48,164.48,216000000.0
2008-04-22 11:46:00,164.485,164.5,164.475,164.495,261000000.0
2008-04-22 11:47:00,164.495,164.515,164.485,164.515,294600000.0
2008-04-22 11:48:00,164.515,164.535,164.49,164.495,190700000.0
2008-04-22 11:49:00,164.495,164.51,164.49,164.5,197000000.0
2008-04-22 11:50:00,164.5,164.555,164.485,164.495,188500000.0
2008-04-22 11:51:00,164.495,164.505,164.48,164.49,189700000.0
2008-04-22 11:52:00,164.49,164.49,164.47,164.48,151200000.0
2008-04-22 11:53:00,164.48,164.5,164.48,164.5,228100000.0
2008-04-22 11:54:00,164.5,164.51,164.46,164.46,193000000.0
2008-04-22 11:55:00,164.46,164.5,164.46,164.49,159400000.0
2008-04-22 11:56:00,164.49,164.51,164.48,164.49,193600000.0
2008-04-22 11:57:00,164.49,164.535,164.49,164.505,160700000.0
2008-04-22 11:58:00,164.505,164.6,164.5,164.58,195300000.0
2008-04-22 11:59:00,164.58,164.62,164.575,164.61,155700000.0
2008-04-22 12:00:00,164.61,164.625,164.6,164.605,200300000.0
2008-04-22 12:01:00,164.605,164.62,164.59,164.615,152800000.0
2008-04-22 12:02:00,164.615,164.64,164.55,164.615,191000000.0
2008-04-22 12:03:00,164.62,164.62,164.51,164.57,181700000.0
2008-04-22 12:04:00,164.57,164.57,164.515,164.535,166100000.0
2008-04-22 12:05:00,164.535,164.535,164.495,164.52,169400000.0
2008-04-22 12:06:00,164.52,164.62,164.52,164.59,193300000.0
2008-04-22 12:07:00,164.59,164.6,164.55,164.555,206200000.0
2008-04-22 12:08:00,164.555,164.565,164.52,164.54,196100000.0
2008-04-22 12:09:00,164.54,164.585,164.54,164.57,149000000.0
2008-04-22 12:10:00,164.57,164.595,164.55,164.555,150900000.0
2008-04-22 12:11:00,164.555,164.565,164.515,164.515,185900000.0
2008-04-22 12:12:00,164.515,164.59,164.515,164.575,149200000.0
2008-04-22 12:13:00,164.575,164.6,164.555,164.58,215000000.0
2008-04-22 12:14:00,164.58,164.6,164.53,164.53,197700000.0
2008-04-22 12:15:00,164.535,164.61,164.535,164.58,167700000.0
2008-04-22 12:16:00,164.55,164.57,164.52,164.525,155400000.0
2008-04-22 12:17:00,164.515,164.535,164.495,164.515,146100000.0
2008-04-22 12:18:00,164.515,164.535,164.495,164.525,132900000.0
2008-04-22 12:19:00,164.525,164.545,164.505,164.535,168500000.0
2008-04-22 12:20:00,164.535,164.565,164.525,164.565,154600000.0
2008-04-22 12:21:00,164.565,164.57,164.505,164.52,139300000.0
2008-04-22 12:22:00,164.52,164.52,164.41,164.46,187500000.0
2008-04-22 12:23:00,164.46,164.5,164.45,164.46,195600000.0
2008-04-22 12:24:00,164.46,164.475,164.39,164.4,243900000.0
2008-04-22 12:25:00,164.4,164.42,164.36,164.4,302800000.0
2008-04-22 12:26:00,164.4,164.42,164.38,164.42,194300000.0
2008-04-22 12:27:00,164.42,164.535,164.42,164.5,206100000.0
2008-04-22 12:28:00,164.5,164.5,164.46,164.46,281400000.0
2008-04-22 12:29:00,164.46,164.485,164.455,164.475,158400000.0
2008-04-22 12:30:00,164.475,164.49,164.45,164.46,163500000.0
2008-04-22 12:31:00,164.46,164.485,164.445,164.47,194500000.0
2008-04-22 12:32:00,164.47,164.5,164.415,164.485,249500000.0
2008-04-22 12:33:00,164.485,164.51,164.47,164.5,188600000.0
2008-04-22 12:34:00,164.5,164.52,164.475,164.5,148800000.0
2008-04-22 12:35:00,164.5,164.5,164.48,164.49,258200000.0
2008-04-22 12:36:00,164.49,164.495,164.475,164.49,160100000.0
2008-04-22 12:37:00,164.49,164.49,164.455,164.46,164000000.0
2008-04-22 12:38:00,164.46,164.485,164.46,164.475,135200000.0
2008-04-22 12:39:00,164.475,164.5,164.465,164.5,180900000.0
2008-04-22 12:40:00,164.5,164.56,164.495,164.555,278800000.0
2008-04-22 12:41:00,164.555,164.555,164.52,164.525,239400000.0
2008-04-22 12:42:00,164.525,164.57,164.525,164.54,212200000.0
2008-04-22 12:43:00,164.54,164.545,164.495,164.51,170600000.0
2008-04-22 12:44:00,164.51,164.545,164.48,164.5,161200000.0
2008-04-22 12:45:00,164.5,164.5,164.475,164.485,252800000.0
2008-04-22 12:46:00,164.485,164.495,164.45,164.45,263400000.0
2008-04-22 12:47:00,164.45,164.46,164.39,164.395,354400000.0
2008-04-22 12:48:00,164.395,164.41,164.395,164.41,217500000.0
2008-04-22 12:49:00,164.41,164.415,164.39,164.41,170700000.0
2008-04-22 12:50:00,164.41,164.535,164.41,164.475,158900000.0
2008-04-22 12:51:00,164.475,164.505,164.465,164.475,185100000.0
2008-04-22 12:52:00,164.475,164.52,164.47,164.515,172500000.0
2008-04-22 12:53:00,164.515,164.52,164.4,164.42,186100000.0
2008-04-22 12:54:00,164.425,164.46,164.375,164.395,160300000.0
2008-04-22 12:55:00,164.395,164.45,164.39,164.44,179700000.0
2008-04-22 12:56:00,164.44,164.46,164.43,164.435,177800000.0
2008-04-22 12:57:00,164.435,164.435,164.4,164.415,197100000.0
2008-04-22 12:58:00,164.415,164.42,164.38,164.405,196800000.0
2008-04-22 12:59:00,164.405,164.42,164.36,164.375,183000000.0
2008-04-22 13:00:00,164.37,164.39,164.36,164.38,332400000.0
2008-04-22 13:01:00,164.38,164.435,164.38,164.435,208000000.0
2008-04-22 13:02:00,164.435,164.515,164.43,164.48,197000000.0
2008-04-22 13:03:00,164.475,164.49,164.465,164.48,233800000.0
2008-04-22 13:04:00,164.48,164.56,164.47,164.56,155800000.0
2008-04-22 13:05:00,164.555,164.595,164.55,164.58,243100000.0
2008-04-22 13:06:00,164.58,164.6,164.545,164.55,291100000.0
2008-04-22 13:07:00,164.55,164.58,164.54,164.57,201700000.0
2008-04-22 13:08:00,164.57,164.575,164.55,164.57,218000000.0
2008-04-22 13:09:00,164.57,164.58,164.54,164.54,159400000.0
2008-04-22 13:10:00,164.54,164.54,164.51,164.51,170300000.0
2008-04-22 13:11:00,164.51,164.53,164.5,164.53,215100000.0
2008-04-22 13:12:00,164.53,164.54,164.51,164.52,225000000.0
2008-04-22 13:13:00,164.52,164.53,164.51,164.525,210200000.0
2008-04-22 13:14:00,164.525,164.535,164.515,164.52,236600000.0
2008-04-22 13:15:00,164.52,164.57,164.52,164.565,178700000.0
2008-04-22 13:16:00,164.565,164.575,164.525,164.53,203800000.0
2008-04-22 13:17:00,164.525,164.56,164.52,164.535,200700000.0
2008-04-22 13:18:00,164.53,164.54,164.515,164.53,214600000.0
2008-04-22 13:19:00,164.53,164.565,164.52,164.56,262900000.0
2008-04-22 13:20:00,164.56,164.56,164.5,164.5,196600000.0
2008-04-22 13:21:00,164.5,164.5,164.435,164.44,186200000.0
2008-04-22 13:22:00,164.44,164.445,164.41,164.42,190700000.0
2008-04-22 13:23:00,164.42,164.44,164.405,164.425,188300000.0
2008-04-22 13:24:00,164.425,164.46,164.425,164.455,187000000.0
2008-04-22 13:25:00,164.455,164.465,164.43,164.45,431900000.0
2008-04-22 13:26:00,164.45,164.465,164.435,164.45,622500000.0
2008-04-22 13:27:00,164.445,164.45,164.425,164.435,343900000.0
2008-04-22 13:28:00,164.435,164.44,164.43,164.435,209200000.0
2008-04-22 13:29:00,164.435,164.465,164.43,164.445,190000000.0
2008-04-22 13:30:00,164.45,164.455,164.43,164.435,201800000.0
2008-04-22 13:31:00,164.44,164.44,164.41,164.41,186400000.0
2008-04-22 13:32:00,164.41,164.43,164.39,164.405,247900000.0
2008-04-22 13:33:00,164.405,164.43,164.405,164.425,269200000.0
2008-04-22 13:34:00,164.425,164.445,164.42,164.435,164400000.0
2008-04-22 13:35:00,164.435,164.475,164.39,164.39,241500000.0
2008-04-22 13:36:00,164.39,164.43,164.39,164.425,199500000.0
2008-04-22 13:37:00,164.425,164.435,164.39,164.4,272800000.0
2008-04-22 13:38:00,164.4,164.42,164.39,164.415,247700000.0
2008-04-22 13:39:00,164.415,164.42,164.36,164.37,268400000.0
2008-04-22 13:40:00,164.37,164.38,164.345,164.36,222700000.0
2008-04-22 13:41:00,164.36,164.37,164.345,164.36,368500000.0
2008-04-22 13:42:00,164.36,164.37,164.35,164.355,185600000.0
2008-04-22 13:43:00,164.355,164.36,164.35,164.35,162700000.0
2008-04-22 13:44:00,164.35,164.36,164.32,164.32,228400000.0
2008-04-22 13:45:00,164.32,164.33,164.305,164.305,194600000.0
2008-04-22 13:46:00,164.305,164.33,164.3,164.325,195800000.0
2008-04-22 13:47:00,164.32,164.345,164.32,164.335,266700000.0
2008-04-22 13:48:00,164.335,164.345,164.31,164.32,180500000.0
2008-04-22 13:49:00,164.32,164.335,164.31,164.31,172800000.0
2008-04-22 13:50:00,164.31,164.33,164.26,164.275,149600000.0
2008-04-22 13:51:00,164.275,164.275,164.245,164.25,203100000.0
2008-04-22 13:52:00,164.25,164.265,164.235,164.245,707900000.0
2008-04-22 13:53:00,164.245,164.26,164.2,164.245,192900000.0
2008-04-22 13:54:00,164.25,164.325,164.24,164.29,234800000.0
2008-04-22 13:55:00,164.29,164.33,164.285,164.33,203600000.0
2008-04-22 13:56:00,164.33,164.37,164.325,164.33,224200000.0
2008-04-22 13:57:00,164.33,164.335,164.26,164.26,255500000.0
2008-04-22 13:58:00,164.26,164.35,164.24,164.255,228000000.0
2008-04-22 13:59:00,164.265,164.285,164.25,164.265,194700000.0
2008-04-22 14:00:00,164.27,164.27,164.25,164.25,135800000.0
2008-04-22 14:01:00,164.25,164.26,164.21,164.22,191100000.0
2008-04-22 14:02:00,164.22,164.25,164.215,164.235,197100000.0
2008-04-22 14:03:00,164.235,164.255,164.235,164.255,162700000.0
2008-04-22 14:04:00,164.255,164.26,164.21,164.22,167100000.0
2008-04-22 14:05:00,164.22,164.3,164.22,164.3,238100000.0
2008-04-22 14:06:00,164.3,164.305,164.265,164.275,181600000.0
2008-04-22 14:07:00,164.275,164.305,164.275,164.305,271100000.0
2008-04-22 14:08:00,164.305,164.31,164.27,164.27,221500000.0
2008-04-22 14:09:00,164.27,164.28,164.235,164.27,244300000.0
2008-04-22 14:10:00,164.27,164.31,164.27,164.3,229000000.0
2008-04-22 14:11:00,164.3,164.325,164.3,164.305,178000000.0
2008-04-22 14:12:00,164.305,164.33,164.295,164.325,178300000.0
2008-04-22 14:13:00,164.325,164.445,164.325,164.42,143800000.0
2008-04-22 14:14:00,164.42,164.44,164.4,164.41,145700000.0
2008-04-22 14:15:00,164.41,164.42,164.38,164.39,215400000.0
2008-04-22 14:16:00,164.39,164.4,164.35,164.39,180300000.0
2008-04-22 14:17:00,164.39,164.445,164.32,164.345,210100000.0
2008-04-22 14:18:00,164.345,164.36,164.325,164.34,216400000.0
2008-04-22 14:19:00,164.335,164.35,164.3,164.3,352200000.0
2008-04-22 14:20:00,164.36,164.37,164.34,164.36,45800000.0
2008-04-22 14:21:00,164.36,164.41,164.335,164.39,158200000.0
2008-04-22 14:22:00,164.39,164.42,164.36,164.405,176700000.0
2008-04-22 14:23:00,164.405,164.415,164.39,164.4,189900000.0
2008-04-22 14:24:00,164.4,164.4,164.365,164.38,156000000.0
2008-04-22 14:25:00,164.38,164.39,164.365,164.37,143000000.0
2008-04-22 14:26:00,164.37,164.38,164.34,164.36,179500000.0
2008-04-22 14:27:00,164.36,164.4,164.355,164.4,196700000.0
2008-04-22 14:28:00,164.4,164.405,164.375,164.39,194700000.0
2008-04-22 14:29:00,164.39,164.4,164.38,164.39,115300000.0
2008-04-22 14:30:00,164.39,164.405,164.38,164.395,127700000.0
2008-04-22 14:31:00,164.395,164.41,164.37,164.395,207700000.0
2008-04-22 14:32:00,164.395,164.4,164.36,164.385,152800000.0
2008-04-22 14:33:00,164.38,164.42,164.375,164.405,100300000.0
2008-04-22 14:34:00,164.405,164.415,164.405,164.415,86100000.0
2008-04-22 14:35:00,164.42,164.42,164.375,164.39,110000000.0
2008-04-22 14:36:00,164.38,164.39,164.375,164.38,220900000.0
2008-04-22 14:37:00,164.38,164.42,164.375,164.405,226300000.0
2008-04-22 14:38:00,164.405,164.41,164.38,164.395,209500000.0
2008-04-22 14:39:00,164.4,164.42,164.38,164.41,132200000.0
2008-04-22 14:40:00,164.41,164.42,164.4,164.41,93000000.0
2008-04-22 14:41:00,164.41,164.42,164.4,164.415,156700000.0
2008-04-22 14:42:00,164.42,164.42,164.41,164.41,124500000.0
2008-04-22 14:43:00,164.41,164.42,164.4,164.405,78600000.0
2008-04-22 14:44:00,164.405,164.42,164.4,164.42,130900000.0
2008-04-22 14:45:00,164.42,164.43,164.41,164.41,124300000.0
2008-04-22 14:46:00,164.41,164.43,164.41,164.42,112700000.0
2008-04-22 14:47:00,164.42,164.43,164.415,164.43,77600000.0
2008-04-22 14:48:00,164.43,164.44,164.42,164.435,98400000.0
2008-04-22 14:49:00,164.435,164.445,164.425,164.445,110200000.0
2008-04-22 14:50:00,164.44,164.46,164.435,164.455,105900000.0
2008-04-22 14:51:00,164.455,164.47,164.45,164.46,145400000.0
2008-04-22 14:52:00,164.46,164.47,164.455,164.455,113600000.0
2008-04-22 14:53:00,164.455,164.46,164.44,164.45,170800000.0
2008-04-22 14:54:00,164.45,164.45,164.425,164.435,202700000.0
2008-04-22 14:55:00,164.435,164.455,164.435,164.445,120800000.0
2008-04-22 14:56:00,164.445,164.47,164.44,164.47,94700000.0
2008-04-22 14:57:00,164.47,164.47,164.44,164.455,116200000.0
2008-04-22 14:58:00,164.455,164.455,164.425,164.435,120900000.0
2008-04-22 14:59:00,164.435,164.455,164.435,164.455,107200000.0
2008-04-22 15:00:00,164.45,164.475,164.45,164.47,137075000.0
2008-04-22 15:01:00,164.47,164.48,164.43,164.43,118500000.0
2008-04-22 15:02:00,164.43,164.515,164.39,164.51,189300000.0
2008-04-22 15:03:00,164.51,164.53,164.51,164.52,106700000.0
2008-04-22 15:04:00,164.52,164.525,164.47,164.485,59700000.0
2008-04-22 15:05:00,164.485,164.5,164.455,164.47,136700000.0
2008-04-22 15:06:00,164.47,164.475,164.425,164.435,169600000.0
2008-04-22 15:07:00,164.435,164.435,164.415,164.425,125700000.0
2008-04-22 15:08:00,164.425,164.435,164.41,164.42,140700000.0
2008-04-22 15:09:00,164.42,164.44,164.41,164.425,206500000.0
2008-04-22 15:10:00,164.425,164.44,164.415,164.42,132000000.0
2008-04-22 15:11:00,164.42,164.45,164.4,164.415,226700000.0
2008-04-22 15:12:00,164.415,164.44,164.395,164.43,139500000.0
2008-04-22 15:13:00,164.43,164.46,164.43,164.445,173400000.0
2008-04-22 15:14:00,164.445,164.465,164.425,164.45,102900000.0
2008-04-22 15:15:00,164.45,164.47,164.44,164.45,148100000.0
2008-04-22 15:16:00,164.445,164.48,164.44,164.47,143800000.0
2008-04-22 15:17:00,164.47,164.475,164.44,164.465,126033652.0
2008-04-22 15:18:00,164.465,164.5,164.46,164.46,231100000.0
2008-04-22 15:19:00,164.46,164.52,164.46,164.505,172900000.0
2008-04-22 15:20:00,164.505,164.54,164.5,164.525,138000000.0
2008-04-22 15:21:00,164.52,164.53,164.51,164.515,110000000.0
2008-04-22 15:22:00,164.515,164.53,164.49,164.495,115800000.0
2008-04-22 15:23:00,164.495,164.57,164.495,164.555,180600000.0
2008-04-22 15:24:00,164.56,164.585,164.53,164.56,299300000.0
2008-04-22 15:25:00,164.56,164.6,164.55,164.6,275900000.0
2008-04-22 15:26:00,164.6,164.61,164.575,164.58,159700000.0
2008-04-22 15:27:00,164.58,164.59,164.54,164.55,193900000.0
2008-04-22 15:28:00,164.545,164.58,164.52,164.52,125000000.0
2008-04-22 15:29:00,164.52,164.535,164.5,164.515,164400000.0
2008-04-22 15:30:00,164.52,164.54,164.44,164.45,196200000.0
2008-04-22 15:31:00,164.45,164.455,164.405,164.41,166000000.0
2008-04-22 15:32:00,164.41,164.41,164.34,164.36,181800000.0
2008-04-22 15:33:00,164.36,164.43,164.35,164.37,272900000.0
2008-04-22 15:34:00,164.37,164.37,164.32,164.35,213200000.0
2008-04-22 15:35:00,164.35,164.4,164.35,164.39,177800000.0
2008-04-22 15:36:00,164.385,164.42,164.375,164.39,166000000.0
2008-04-22 15:37:00,164.39,164.44,164.385,164.415,146000000.0
2008-04-22 15:38:00,164.42,164.42,164.37,164.38,165800000.0
2008-04-22 15:39:00,164.38,164.46,164.38,164.45,176100000.0
2008-04-22 15:40:00,164.445,164.45,164.4,164.41,144300000.0
2008-04-22 15:41:00,164.41,164.435,164.385,164.41,155700000.0
2008-04-22 15:42:00,164.41,164.48,164.405,164.465,147300000.0
2008-04-22 15:43:00,164.465,164.47,164.41,164.42,171100000.0
2008-04-22 15:44:00,164.42,164.455,164.4,164.41,255000000.0
2008-04-22 15:45:00,164.41,164.59,164.37,164.52,270000000.0
2008-04-22 15:46:00,164.52,164.57,164.505,164.505,266600000.0
2008-04-22 15:47:00,164.505,164.555,164.47,164.53,229800000.0
2008-04-22 15:48:00,164.53,164.54,164.45,164.48,232700000.0
2008-04-22 15:49:00,164.48,164.53,164.46,164.49,182500000.0
2008-04-22 15:50:00,164.49,164.5,164.445,164.47,135200000.0
2008-04-22 15:51:00,164.47,164.555,164.46,164.555,152800000.0
2008-04-22 15:52:00,164.555,164.57,164.535,164.55,127800000.0
2008-04-22 15:53:00,164.55,164.56,164.51,164.51,158800000.0
2008-04-22 15:54:00,164.51,164.545,164.49,164.53,154500000.0
2008-04-22 15:55:00,164.53,164.58,164.51,164.57,163700000.0
2008-04-22 15:56:00,164.57,164.59,164.54,164.55,134600000.0
2008-04-22 15:57:00,164.55,164.64,164.54,164.605,228800000.0
2008-04-22 15:58:00,164.605,164.695,164.605,164.66,186600000.0
2008-04-22 15:59:00,164.66,164.68,164.645,164.68,193676350.0
2008-04-22 16:00:00,164.68,164.86,164.675,164.86,256324999.0
2008-04-22 16:01:00,164.85,164.86,164.81,164.86,181994884.0
2008-04-22 16:02:00,164.86,164.86,164.78,164.79,163000000.0
2008-04-22 16:03:00,164.79,164.81,164.75,164.76,204900000.0
2008-04-22 16:04:00,164.76,164.78,164.72,164.755,272400000.0
2008-04-22 16:05:00,164.755,164.87,164.755,164.845,165200000.0
2008-04-22 16:06:00,164.845,164.86,164.75,164.75,213750000.0
2008-04-22 16:07:00,164.75,164.815,164.74,164.81,193900000.0
2008-04-22 16:08:00,164.815,164.815,164.74,164.765,255200000.0
2008-04-22 16:09:00,164.765,164.81,164.75,164.805,173800000.0
2008-04-22 16:10:00,164.805,164.805,164.75,164.77,158300000.0
2008-04-22 16:11:00,164.77,164.82,164.76,164.8,157500000.0
2008-04-22 16:12:00,164.8,164.82,164.78,164.79,174500000.0
2008-04-22 16:13:00,164.79,164.915,164.79,164.91,232300000.0
2008-04-22 16:14:00,164.92,164.93,164.84,164.84,354600000.0
2008-04-22 16:15:00,164.84,164.9,164.83,164.89,400000000.0
2008-04-22 16:16:00,164.89,164.9,164.79,164.81,178200000.0
2008-04-22 16:17:00,164.8,164.82,164.71,164.755,198000000.0
2008-04-22 16:18:00,164.75,164.785,164.735,164.78,277400000.0
2008-04-22 16:19:00,164.78,164.81,164.725,164.725,231700000.0
2008-04-22 16:20:00,164.72,164.73,164.675,164.675,182100000.0
2008-04-22 16:21:00,164.68,164.725,164.665,164.695,210100000.0
2008-04-22 16:22:00,164.695,164.75,164.685,164.73,183000000.0
2008-04-22 16:23:00,164.73,164.82,164.72,164.795,164600000.0
2008-04-22 16:24:00,164.795,164.86,164.79,164.84,172800000.0
2008-04-22 16:25:00,164.835,164.88,164.77,164.78,377600000.0
2008-04-22 16:26:00,164.78,164.825,164.755,164.785,301100000.0
2008-04-22 16:27:00,164.78,164.84,164.76,164.81,148200000.0
2008-04-22 16:28:00,164.81,164.84,164.73,164.76,294200000.0
2008-04-22 16:29:00,164.76,164.77,164.71,164.75,205400000.0
2008-04-22 16:30:00,164.74,164.77,164.715,164.715,152800000.0
2008-04-22 16:31:00,164.715,164.755,164.69,164.745,156300000.0
2008-04-22 16:32:00,164.745,164.78,164.735,164.765,160300000.0
2008-04-22 16:33:00,164.765,164.77,164.74,164.75,182800000.0
2008-04-22 16:34:00,164.75,164.77,164.735,164.745,175200000.0
2008-04-22 16:35:00,164.74,164.74,164.64,164.67,235800000.0
2008-04-22 16:36:00,164.675,164.74,164.655,164.725,182900000.0
2008-04-22 16:37:00,164.725,164.73,164.67,164.705,178100000.0
2008-04-22 16:38:00,164.705,164.72,164.66,164.675,167100000.0
2008-04-22 16:39:00,164.675,164.675,164.615,164.65,179100000.0
2008-04-22 16:40:00,164.65,164.695,164.64,164.69,204300000.0
2008-04-22 16:41:00,164.69,164.745,164.685,164.73,164500000.0
2008-04-22 16:42:00,164.73,164.79,164.725,164.775,155800000.0
2008-04-22 16:43:00,164.78,164.805,164.765,164.795,185700000.0
2008-04-22 16:44:00,164.8,164.835,164.785,164.83,152000000.0
2008-04-22 16:45:00,164.83,164.845,164.78,164.78,194400000.0
2008-04-22 16:46:00,164.78,164.785,164.735,164.77,213900000.0
2008-04-22 16:47:00,164.77,164.795,164.755,164.795,146900000.0
2008-04-22 16:48:00,164.795,164.8,164.76,164.77,123900000.0
2008-04-22 16:49:00,164.77,164.83,164.765,164.785,223700000.0
2008-04-22 16:50:00,164.79,164.83,164.755,164.815,275200000.0
2008-04-22 16:51:00,164.815,164.84,164.78,164.83,228100000.0
2008-04-22 16:52:00,164.83,164.925,164.82,164.87,234000000.0
2008-04-22 16:53:00,164.875,164.92,164.875,164.88,156475000.0
2008-04-22 16:54:00,164.88,164.89,164.8,164.81,173400000.0
2008-04-22 16:55:00,164.81,164.83,164.79,164.8,252300000.0
2008-04-22 16:56:00,164.8,164.82,164.76,164.79,292800000.0
2008-04-22 16:57:00,164.79,164.83,164.79,164.8,248600000.0
2008-04-22 16:58:00,164.805,164.82,164.74,164.78,208900000.0
2008-04-22 16:59:00,164.78,164.845,164.765,164.82,290400000.0
2008-04-22 17:00:00,164.82,164.86,164.805,164.805,243400000.0
2008-04-22 17:01:00,164.805,164.83,164.75,164.77,176900000.0
2008-04-22 17:02:00,164.77,164.79,164.73,164.75,229100000.0
2008-04-22 17:03:00,164.75,164.775,164.735,164.745,227200000.0
2008-04-22 17:04:00,164.75,164.77,164.71,164.75,261100000.0
2008-04-22 17:05:00,164.75,164.76,164.7,164.71,218200000.0
2008-04-22 17:06:00,164.715,164.73,164.7,164.72,127900000.0
2008-04-22 17:07:00,164.72,164.72,164.685,164.71,251000000.0
2008-04-22 17:08:00,164.71,164.75,164.68,164.72,107000000.0
2008-04-22 17:09:00,164.73,164.76,164.69,164.71,224600000.0
2008-04-22 17:10:00,164.71,164.73,164.675,164.69,200400000.0
2008-04-22 17:11:00,164.69,164.72,164.69,164.7,165200000.0
2008-04-22 17:12:00,164.7,164.72,164.685,164.72,143500000.0
2008-04-22 17:13:00,164.72,164.765,164.7,164.7,150800000.0
2008-04-22 17:14:00,164.7,164.715,164.68,164.7,125500000.0
2008-04-22 17:15:00,164.7,164.755,164.7,164.755,171700000.0
2008-04-22 17:16:00,164.755,164.765,164.7,164.71,179100000.0
2008-04-22 17:17:00,164.71,164.745,164.71,164.72,162400000.0
2008-04-22 17:18:00,164.72,164.75,164.7,164.715,186300000.0
2008-04-22 17:19:00,164.715,164.76,164.71,164.75,215000000.0
2008-04-22 17:20:00,164.75,164.765,164.71,164.76,167200000.0
2008-04-22 17:21:00,164.76,164.8,164.755,164.79,140700000.0
2008-04-22 17:22:00,164.79,164.8,164.725,164.735,175400000.0
2008-04-22 17:23:00,164.735,164.755,164.69,164.69,189400000.0
2008-04-22 17:24:00,164.695,164.79,164.695,164.77,223500000.0
2008-04-22 17:25:00,164.77,164.8,164.76,164.79,200300000.0
2008-04-22 17:26:00,164.79,164.81,164.77,164.78,210100000.0
2008-04-22 17:27:00,164.78,164.84,164.77,164.835,231700000.0
2008-04-22 17:28:00,164.84,164.885,164.77,164.825,185000000.0
2008-04-22 17:29:00,164.825,164.87,164.81,164.825,157600000.0
2008-04-22 17:30:00,164.825,164.875,164.82,164.855,198600000.0
2008-04-22 17:31:00,164.855,164.895,164.825,164.835,181100000.0
2008-04-22 17:32:00,164.835,164.91,164.835,164.905,213500000.0
2008-04-22 17:33:00,164.905,164.92,164.87,164.87,185500000.0
2008-04-22 17:34:00,164.87,164.89,164.8,164.8,253700000.0
2008-04-22 17:35:00,164.795,164.89,164.775,164.87,197800000.0
2008-04-22 17:36:00,164.86,164.89,164.83,164.88,195400000.0
2008-04-22 17:37:00,164.88,164.91,164.88,164.895,178900000.0
2008-04-22 17:38:00,164.895,164.9,164.845,164.87,207900000.0
2008-04-22 17:39:00,164.87,164.9,164.855,164.865,139400000.0
2008-04-22 17:40:00,164.865,164.88,164.835,164.84,184400000.0
2008-04-22 17:41:00,164.845,164.86,164.79,164.795,124500000.0
2008-04-22 17:42:00,164.795,164.8,164.72,164.725,159400000.0
2008-04-22 17:43:00,164.73,164.74,164.71,164.72,162800000.0
2008-04-22 17:44:00,164.72,164.75,164.715,164.75,126800000.0
2008-04-22 17:45:00,164.75,164.75,164.72,164.73,117100000.0
2008-04-22 17:46:00,164.73,164.735,164.71,164.73,168500000.0
2008-04-22 17:47:00,164.73,164.74,164.72,164.73,190800000.0
2008-04-22 17:48:00,164.73,164.74,164.62,164.63,173600000.0
2008-04-22 17:49:00,164.63,164.655,164.61,164.615,450899999.0
2008-04-22 17:50:00,164.61,164.695,164.56,164.685,271300000.0
2008-04-22 17:51:00,164.69,164.725,164.68,164.72,170900000.0
2008-04-22 17:52:00,164.72,164.74,164.615,164.62,324000000.0
2008-04-22 17:53:00,164.62,164.64,164.56,164.565,197500000.0
2008-04-22 17:54:00,164.565,164.605,164.555,164.565,197600000.0
2008-04-22 17:55:00,164.565,164.58,164.53,164.545,393300000.0
2008-04-22 17:56:00,164.54,164.54,164.47,164.51,435800000.0
2008-04-22 17:57:00,164.51,164.52,164.4,164.42,265000000.0
2008-04-22 17:58:00,164.42,164.495,164.42,164.495,194400000.0
2008-04-22 17:59:00,164.49,164.5,164.42,164.44,179500000.0
2008-04-22 18:00:00,164.44,164.53,164.43,164.46,219400000.0
2008-04-22 18:01:00,164.475,164.5,164.42,164.47,846800000.0
2008-04-22 18:02:00,164.47,164.515,164.46,164.51,1326000000.0
2008-04-22 18:03:00,164.51,164.54,164.495,164.52,877700000.0
2008-04-22 18:04:00,164.52,164.535,164.48,164.485,232600000.0
2008-04-22 18:05:00,164.485,164.51,164.46,164.465,179500000.0
2008-04-22 18:06:00,164.465,164.5,164.45,164.5,259900000.0
2008-04-22 18:07:00,164.515,164.595,164.515,164.555,859300000.0
2008-04-22 18:08:00,164.55,164.59,164.54,164.57,843700000.0
2008-04-22 18:09:00,164.57,164.58,164.485,164.495,632800000.0
2008-04-22 18:10:00,164.49,164.52,164.49,164.52,305900000.0
2008-04-22 18:11:00,164.52,164.53,164.48,164.48,241000000.0
2008-04-22 18:12:00,164.48,164.5,164.48,164.5,144400000.0
2008-04-22 18:13:00,164.5,164.54,164.49,164.535,144600000.0
2008-04-22 18:14:00,164.535,164.54,164.51,164.525,167400000.0
2008-04-22 18:15:00,164.525,164.555,164.52,164.545,152700000.0
2008-04-22 18:16:00,164.545,164.56,164.535,164.56,206200000.0
2008-04-22 18:17:00,164.56,164.56,164.51,164.52,185300000.0
2008-04-22 18:18:00,164.525,164.57,164.52,164.56,132200000.0
2008-04-22 18:19:00,164.56,164.58,164.56,164.58,152800000.0
2008-04-22 18:20:00,164.58,164.59,164.525,164.53,235500000.0
2008-04-22 18:21:00,164.53,164.545,164.5,164.505,176500000.0
2008-04-22 18:22:00,164.51,164.53,164.5,164.53,106000000.0
2008-04-22 18:23:00,164.54,164.545,164.515,164.52,110500000.0
2008-04-22 18:24:00,164.52,164.535,164.51,164.52,193700000.0
2008-04-22 18:25:00,164.52,164.52,164.49,164.505,173900000.0
2008-04-22 18:26:00,164.505,164.52,164.46,164.48,163100000.0
2008-04-22 18:27:00,164.48,164.495,164.47,164.47,163000000.0
2008-04-22 18:28:00,164.47,164.48,164.44,164.46,161700000.0
2008-04-22 18:29:00,164.46,164.46,164.44,164.45,187100000.0
2008-04-22 18:30:00,164.45,164.455,164.415,164.42,163300000.0
2008-04-22 18:31:00,164.42,164.42,164.39,164.41,112600000.0
2008-04-22 18:32:00,164.41,164.43,164.39,164.43,130900000.0
2008-04-22 18:33:00,164.43,164.43,164.36,164.365,130600000.0
2008-04-22 18:34:00,164.365,164.365,164.34,164.35,129100000.0
2008-04-22 18:35:00,164.35,164.37,164.335,164.37,132700000.0
2008-04-22 18:36:00,164.365,164.37,164.35,164.37,103500000.0
2008-04-22 18:37:00,164.37,164.38,164.345,164.38,80800000.0
2008-04-22 18:38:00,164.38,164.39,164.36,164.375,126000000.0
2008-04-22 18:39:00,164.375,164.405,164.375,164.39,142000000.0
2008-04-22 18:40:00,164.39,164.43,164.39,164.425,91400000.0
2008-04-22 18:41:00,164.425,164.43,164.415,164.42,112000000.0
2008-04-22 18:42:00,164.42,164.43,164.41,164.415,117600000.0
2008-04-22 18:43:00,164.415,164.42,164.385,164.41,176600000.0
2008-04-22 18:44:00,164.41,164.425,164.39,164.39,172500000.0
2008-04-22 18:45:00,164.39,164.41,164.335,164.365,177800000.0
2008-04-22 18:46:00,164.365,164.38,164.335,164.34,131800000.0
2008-04-22 18:47:00,164.34,164.365,164.33,164.365,108500000.0
2008-04-22 18:48:00,164.365,164.365,164.34,164.36,85500000.0
2008-04-22 18:49:00,164.36,164.37,164.355,164.36,159200000.0
2008-04-22 18:50:00,164.36,164.39,164.36,164.38,73200000.0
2008-04-22 18:51:00,164.38,164.38,164.37,164.38,88600000.0
2008-04-22 18:52:00,164.38,164.38,164.355,164.37,87900000.0
2008-04-22 18:53:00,164.37,164.37,164.32,164.34,171900000.0
2008-04-22 18:54:00,164.34,164.34,164.305,164.32,172900000.0
2008-04-22 18:55:00,164.32,164.39,164.32,164.375,208400000.0
2008-04-22 18:56:00,164.38,164.385,164.35,164.37,154700000.0
2008-04-22 18:57:00,164.37,164.37,164.3,164.32,209700000.0
2008-04-22 18:58:00,164.32,164.345,164.305,164.31,159900000.0
2008-04-22 18:59:00,164.31,164.325,164.3,164.305,153300000.0
2008-04-22 19:00:00,164.305,164.315,164.285,164.295,188200000.0
2008-04-22 19:01:00,164.295,164.315,164.28,164.31,146200000.0
2008-04-22 19:02:00,164.31,164.31,164.29,164.305,187300000.0
2008-04-22 19:03:00,164.305,164.385,164.305,164.36,163500000.0
2008-04-22 19:04:00,164.36,164.405,164.315,164.4,175100000.0
2008-04-22 19:05:00,164.4,164.4,164.345,164.365,227100000.0
2008-04-22 19:06:00,164.36,164.36,164.33,164.34,186900000.0
2008-04-22 19:07:00,164.34,164.395,164.34,164.39,153100000.0
2008-04-22 19:08:00,164.39,164.445,164.385,164.4,179900000.0
2008-04-22 19:09:00,164.4,164.405,164.385,164.385,153900000.0
2008-04-22 19:10:00,164.385,164.415,164.375,164.395,131400000.0
2008-04-22 19:11:00,164.395,164.395,164.365,164.37,67600000.0
2008-04-22 19:12:00,164.37,164.375,164.36,164.36,39000000.0
2008-04-22 19:13:00,164.36,164.415,164.36,164.405,197700000.0
2008-04-22 19:14:00,164.405,164.43,164.405,164.425,128100000.0
2008-04-22 19:15:00,164.425,164.435,164.415,164.43,203700000.0
2008-04-22 19:16:00,164.43,164.435,164.4,164.405,122200000.0
2008-04-22 19:17:00,164.405,164.415,164.395,164.415,164900000.0
2008-04-22 19:18:00,164.415,164.425,164.355,164.375,210700000.0
2008-04-22 19:19:00,164.375,164.435,164.375,164.42,109000000.0
2008-04-22 19:20:00,164.42,164.425,164.415,164.42,123600000.0
2008-04-22 19:21:00,164.42,164.445,164.375,164.375,234600000.0
2008-04-22 19:22:00,164.375,164.47,164.375,164.46,236100000.0
2008-04-22 19:23:00,164.46,164.49,164.445,164.445,206000000.0
2008-04-22 19:24:00,164.445,164.485,164.415,164.46,220600000.0
2008-04-22 19:25:00,164.46,164.465,164.44,164.45,254000000.0
2008-04-22 19:26:00,164.45,164.46,164.435,164.46,153800000.0
2008-04-22 19:27:00,164.46,164.505,164.45,164.495,196800000.0
2008-04-22 19:28:00,164.495,164.59,164.47,164.535,246800000.0
2008-04-22 19:29:00,164.535,164.535,164.465,164.475,298200000.0
2008-04-22 19:30:00,164.48,164.48,164.46,164.465,134200000.0
2008-04-22 19:31:00,164.465,164.465,164.445,164.46,263500000.0
2008-04-22 19:32:00,164.46,164.47,164.445,164.465,161000000.0
2008-04-22 19:33:00,164.465,164.465,164.45,164.455,160500000.0
2008-04-22 19:34:00,164.455,164.47,164.455,164.465,192600000.0
2008-04-22 19:35:00,164.465,164.49,164.455,164.475,167300000.0
2008-04-22 19:36:00,164.475,164.535,164.475,164.53,148700000.0
2008-04-22 19:37:00,164.53,164.56,164.515,164.535,199800000.0
2008-04-22 19:38:00,164.535,164.535,164.495,164.495,138100000.0
2008-04-22 19:39:00,164.495,164.505,164.485,164.5,177600000.0
2008-04-22 19:40:00,164.5,164.5,164.485,164.495,219600000.0
2008-04-22 19:41:00,164.495,164.495,164.425,164.46,203400000.0
2008-04-22 19:42:00,164.46,164.485,164.45,164.46,231800000.0
2008-04-22 19:43:00,164.46,164.475,164.46,164.475,137400000.0
2008-04-22 19:44:00,164.465,164.54,164.465,164.525,289900000.0
2008-04-22 19:45:00,164.525,164.525,164.485,164.505,242000000.0
2008-04-22 19:46:00,164.505,164.555,164.495,164.545,276600000.0
2008-04-22 19:47:00,164.545,164.555,164.535,164.535,504900000.0
2008-04-22 19:48:00,164.535,164.555,164.515,164.515,1576500000.0
2008-04-22 19:49:00,164.525,164.555,164.515,164.555,983400000.0
2008-04-22 19:50:00,164.555,164.58,164.545,164.575,442200000.0
2008-04-22 19:51:00,164.575,164.585,164.555,164.575,246700000.0
2008-04-22 19:52:00,164.575,164.575,164.565,164.565,381800000.0
2008-04-22 19:53:00,164.565,164.575,164.555,164.575,217100000.0
2008-04-22 19:54:00,164.575,164.62,164.575,164.615,248700000.0
2008-04-22 19:55:00,164.615,164.62,164.595,164.605,281100000.0
2008-04-22 19:56:00,164.605,164.615,164.595,164.605,203300000.0
2008-04-22 19:57:00,164.605,164.615,164.575,164.59,296400000.0
2008-04-22 19:58:00,164.59,164.595,164.56,164.57,156300000.0
2008-04-22 19:59:00,164.57,164.59,164.57,164.57,148900000.0
2008-04-22 20:00:00,164.57,164.57,164.56,164.57,123500000.0
2008-04-22 20:01:00,164.57,164.585,164.565,164.565,103000000.0
2008-04-22 20:02:00,164.57,164.57,164.525,164.54,136100000.0
2008-04-22 20:03:00,164.54,164.575,164.54,164.575,148000000.0
2008-04-22 20:04:00,164.575,164.595,164.575,164.59,215100000.0
2008-04-22 20:05:00,164.59,164.655,164.59,164.64,353100000.0
2008-04-22 20:06:00,164.635,164.635,164.585,164.585,234100000.0
2008-04-22 20:07:00,164.585,164.605,164.57,164.575,257000000.0
2008-04-22 20:08:00,164.575,164.645,164.575,164.605,265900000.0
2008-04-22 20:09:00,164.605,164.63,164.595,164.605,252900000.0
2008-04-22 20:10:00,164.605,164.635,164.6,164.635,235700000.0
2008-04-22 20:11:00,164.635,164.635,164.555,164.58,223800000.0
2008-04-22 20:12:00,164.58,164.58,164.555,164.565,160300000.0
2008-04-22 20:13:00,164.565,164.625,164.555,164.585,196900000.0
2008-04-22 20:14:00,164.585,164.625,164.56,164.565,206800000.0
2008-04-22 20:15:00,164.565,164.595,164.565,164.595,170500000.0
2008-04-22 20:16:00,164.595,164.595,164.565,164.575,210200000.0
2008-04-22 20:17:00,164.575,164.585,164.54,164.54,232600000.0
2008-04-22 20:18:00,164.54,164.595,164.54,164.58,129300000.0
2008-04-22 20:19:00,164.58,164.59,164.545,164.565,178400000.0
2008-04-22 20:20:00,164.565,164.575,164.56,164.565,182400000.0
2008-04-22 20:21:00,164.565,164.565,164.52,164.535,203200000.0
2008-04-22 20:22:00,164.535,164.58,164.525,164.565,157900000.0
2008-04-22 20:23:00,164.565,164.665,164.565,164.665,302400000.0
2008-04-22 20:24:00,164.67,164.72,164.64,164.665,331200000.0
2008-04-22 20:25:00,164.665,164.665,164.615,164.625,231200000.0
2008-04-22 20:26:00,164.63,164.67,164.605,164.605,214200000.0
2008-04-22 20:27:00,164.605,164.63,164.56,164.565,214500000.0
2008-04-22 20:28:00,164.565,164.585,164.565,164.575,170400000.0
2008-04-22 20:29:00,164.575,164.615,164.565,164.615,176700000.0
2008-04-22 20:30:00,164.615,164.625,164.605,164.62,142900000.0
2008-04-22 20:31:00,164.62,164.635,164.615,164.62,293200000.0
2008-04-22 20:32:00,164.62,164.63,164.62,164.63,115400000.0
2008-04-22 20:33:00,164.63,164.63,164.58,164.595,304200000.0
2008-04-22 20:34:00,164.595,164.65,164.585,164.6,246400000.0
2008-04-22 20:35:00,164.6,164.705,164.6,164.68,179900000.0
2008-04-22 20:36:00,164.68,164.7,164.65,164.66,252800000.0
2008-04-22 20:37:00,164.66,164.66,164.6,164.62,340300000.0
2008-04-22 20:38:00,164.62,164.67,164.6,164.65,280700000.0
2008-04-22 20:39:00,164.65,164.665,164.585,164.6,278900000.0
2008-04-22 20:40:00,164.6,164.7,164.585,164.7,292300000.0
2008-04-22 20:41:00,164.7,164.745,164.7,164.72,174300000.0
2008-04-22 20:42:00,164.72,164.745,164.685,164.69,245100000.0
2008-04-22 20:43:00,164.69,164.7,164.635,164.635,300300000.0
2008-04-22 20:44:00,164.635,164.675,164.615,164.66,263100000.0
2008-04-22 20:45:00,164.66,164.675,164.635,164.645,305900000.0
2008-04-22 20:46:00,164.645,164.665,164.62,164.64,324100000.0
2008-04-22 20:47:00,164.64,164.67,164.63,164.635,230900000.0
2008-04-22 20:48:00,164.635,164.67,164.62,164.65,222000000.0
2008-04-22 20:49:00,164.65,164.675,164.64,164.66,220500000.0
2008-04-22 20:50:00,164.66,164.705,164.655,164.705,197600000.0
2008-04-22 20:51:00,164.705,164.71,164.685,164.685,209200000.0
2008-04-22 20:52:00,164.685,164.695,164.645,164.665,190800000.0
2008-04-22 20:53:00,164.665,164.675,164.635,164.64,263100000.0
2008-04-22 20:54:00,164.64,164.655,164.63,164.655,221500000.0
2008-04-22 20:55:00,164.655,164.655,164.62,164.62,206000000.0
2008-04-22 20:56:00,164.62,164.635,164.6,164.63,222400000.0
2008-04-22 20:57:00,164.63,164.635,164.625,164.635,178300000.0
2008-04-22 20:58:00,164.635,164.665,164.625,164.665,219000000.0
2008-04-22 20:59:00,164.665,164.665,164.63,164.64,195600000.0
2008-04-22 21:00:00,164.64,164.675,164.64,164.675,206200000.0
2008-04-22 21:01:00,164.675,164.675,164.65,164.65,200400000.0
2008-04-22 21:02:00,164.65,164.665,164.64,164.665,190400000.0
2008-04-22 21:03:00,164.665,164.68,164.665,164.68,184700000.0
2008-04-22 21:04:00,164.68,164.705,164.68,164.705,121200000.0
2008-04-22 21:05:00,164.705,164.715,164.705,164.705,142900000.0
2008-04-22 21:06:00,164.705,164.795,164.705,164.76,194600000.0
2008-04-22 21:07:00,164.76,164.765,164.735,164.745,188000000.0
2008-04-22 21:08:00,164.745,164.765,164.745,164.755,116500000.0
2008-04-22 21:09:00,164.755,164.775,164.715,164.725,419200000.0
2008-04-22 21:10:00,164.725,164.745,164.715,164.735,370300000.0
2008-04-22 21:11:00,164.735,164.755,164.715,164.72,337799998.0
2008-04-22 21:12:00,164.72,164.775,164.72,164.75,307500000.0
2008-04-22 21:13:00,164.75,164.76,164.705,164.72,238100000.0
2008-04-22 21:14:00,164.72,164.74,164.715,164.725,173000000.0
2008-04-22 21:15:00,164.725,164.755,164.72,164.755,205800000.0
2008-04-22 21:16:00,164.74,164.76,164.74,164.755,177400000.0
2008-04-22 21:17:00,164.755,164.765,164.735,164.75,203800000.0
2008-04-22 21:18:00,164.75,164.765,164.745,164.745,186800000.0
2008-04-22 21:19:00,164.745,164.77,164.745,164.77,177600000.0
2008-04-22 21:20:00,164.77,164.775,164.745,164.755,124100000.0
2008-04-22 21:21:00,164.755,164.755,164.745,164.75,103800000.0
2008-04-22 21:22:00,164.75,164.785,164.75,164.78,140300000.0
2008-04-22 21:23:00,164.785,164.785,164.73,164.755,197800000.0
2008-04-22 21:24:00,164.755,164.755,164.745,164.75,52500000.0
2008-04-22 21:25:00,164.75,164.755,164.735,164.735,111600000.0
2008-04-22 21:26:00,164.735,164.765,164.715,164.725,126100000.0
2008-04-22 21:27:00,164.725,164.775,164.71,164.735,253100000.0
2008-04-22 21:28:00,164.735,164.735,164.72,164.72,54150000.0
2008-04-22 21:29:00,164.72,164.735,164.695,164.7,97000000.0
2008-04-22 21:30:00,164.7,164.715,164.695,164.715,221100000.0
2008-04-22 21:31:00,164.715,164.73,164.705,164.715,152200000.0
2008-04-22 21:32:00,164.72,164.735,164.69,164.69,165300000.0
2008-04-22 21:33:00,164.69,164.705,164.68,164.68,55100000.0
2008-04-22 21:34:00,164.68,164.685,164.645,164.655,109100000.0
2008-04-22 21:35:00,164.65,164.66,164.65,164.65,144900000.0
2008-04-22 21:36:00,164.65,164.7,164.645,164.695,191300000.0
2008-04-22 21:37:00,164.695,164.7,164.65,164.695,320600000.0
2008-04-22 21:38:00,164.695,164.695,164.66,164.685,191000000.0
2008-04-22 21:39:00,164.685,164.705,164.665,164.675,204900000.0
2008-04-22 21:40:00,164.67,164.68,164.655,164.66,148100000.0
2008-04-22 21:41:00,164.66,164.69,164.65,164.69,166600000.0
2008-04-22 21:42:00,164.69,164.695,164.68,164.685,171800000.0
2008-04-22 21:43:00,164.685,164.705,164.68,164.69,270700000.0
2008-04-22 21:44:00,164.695,164.7,164.665,164.675,203600000.0
2008-04-22 21:45:00,164.675,164.705,164.67,164.705,230100000.0
2008-04-22 21:46:00,164.705,164.745,164.685,164.695,295100000.0
2008-04-22 21:47:00,164.695,164.695,164.665,164.67,283900000.0
2008-04-22 21:48:00,164.675,164.715,164.675,164.695,270800000.0
2008-04-22 21:49:00,164.695,164.695,164.66,164.665,254500000.0
2008-04-22 21:50:00,164.665,164.695,164.665,164.69,202000000.0
2008-04-22 21:51:00,164.69,164.695,164.655,164.655,384400000.0
2008-04-22 21:52:00,164.655,164.67,164.645,164.665,209500000.0
2008-04-22 21:53:00,164.665,164.67,164.645,164.655,124900000.0
2008-04-22 21:54:00,164.655,164.665,164.635,164.645,46600000.0
2008-04-22 21:55:00,164.65,164.67,164.635,164.635,93200000.0
2008-04-22 21:56:00,164.635,164.645,164.62,164.63,157100000.0
2008-04-22 21:57:00,164.63,164.64,164.625,164.63,64400000.0
2008-04-22 21:58:00,164.63,164.645,164.62,164.645,67700000.0
2008-04-22 21:59:00,164.645,164.685,164.645,164.685,164400000.0
2008-04-22 22:00:00,164.685,164.715,164.685,164.705,475800000.0
2008-04-22 22:01:00,164.705,164.705,164.705,164.705,476700000.0
2008-04-22 22:02:00,164.705,164.71,164.705,164.705,290300000.0
2008-04-22 22:03:00,164.705,164.72,164.705,164.72,240000000.0
2008-04-22 22:04:00,164.72,164.725,164.705,164.71,752100000.0
2008-04-22 22:05:00,164.71,164.72,164.695,164.695,674400000.0
2008-04-22 22:06:00,164.695,164.725,164.695,164.72,362300000.0
2008-04-22 22:07:00,164.72,164.74,164.715,164.73,277200000.0
2008-04-22 22:08:00,164.73,164.73,164.655,164.67,123300000.0
2008-04-22 22:09:00,164.67,164.675,164.63,164.63,265700000.0
2008-04-22 22:10:00,164.63,164.65,164.63,164.645,113600000.0
2008-04-22 22:11:00,164.645,164.645,164.585,164.595,147300000.0
2008-04-22 22:12:00,164.6,164.605,164.585,164.59,85300000.0
2008-04-22 22:13:00,164.59,164.615,164.56,164.565,390000000.0
2008-04-22 22:14:00,164.565,164.575,164.555,164.565,170800000.0
2008-04-22 22:15:00,164.565,164.57,164.56,164.565,265500000.0
2008-04-22 22:16:00,164.565,164.565,164.54,164.565,110400000.0
2008-04-22 22:17:00,164.565,164.565,164.54,164.54,35800000.0
2008-04-22 22:18:00,164.54,164.56,164.54,164.56,45200000.0
2008-04-22 22:19:00,164.56,164.575,164.56,164.57,84000000.0
2008-04-22 22:20:00,164.57,164.58,164.55,164.565,81200000.0
2008-04-22 22:21:00,164.57,164.575,164.56,164.56,43900000.0
2008-04-22 22:22:00,164.56,164.575,164.555,164.57,99200000.0
2008-04-22 22:23:00,164.57,164.575,164.555,164.56,121000000.0
2008-04-22 22:24:00,164.56,164.56,164.545,164.545,38100000.0
2008-04-22 22:25:00,164.545,164.56,164.53,164.54,131299999.0
2008-04-22 22:26:00,164.54,164.565,164.54,164.56,61600000.0
2008-04-22 22:27:00,164.56,164.57,164.545,164.565,57800000.0
2008-04-22 22:28:00,164.565,164.595,164.565,164.59,66700000.0
2008-04-22 22:29:00,164.59,164.615,164.59,164.61,51500000.0
2008-04-22 22:30:00,164.61,164.62,164.595,164.61,65400000.0
2008-04-22 22:31:00,164.61,164.62,164.6,164.605,339100000.0
2008-04-22 22:32:00,164.605,164.62,164.605,164.62,66400000.0
2008-04-22 22:33:00,164.62,164.66,164.62,164.64,109200000.0
2008-04-22 22:34:00,164.64,164.665,164.64,164.645,180200000.0
2008-04-22 22:35:00,164.645,164.665,164.645,164.655,70600000.0
2008-04-22 22:36:00,164.655,164.655,164.635,164.64,54400000.0
2008-04-22 22:37:00,164.64,164.64,164.63,164.635,59500000.0
2008-04-22 22:38:00,164.635,164.635,164.605,164.63,332600000.0
2008-04-22 22:39:00,164.63,164.64,164.615,164.63,275600000.0
2008-04-22 22:40:00,164.63,164.655,164.615,164.63,209200000.0
2008-04-22 22:41:00,164.63,164.63,164.615,164.625,52500000.0
2008-04-22 22:42:00,164.625,164.65,164.615,164.645,186100000.0
2008-04-22 22:43:00,164.645,164.66,164.645,164.65,156600000.0
2008-04-22 22:44:00,164.645,164.655,164.645,164.65,113900000.0
2008-04-22 22:45:00,164.65,164.655,164.645,164.645,105400000.0
2008-04-22 22:46:00,164.65,164.675,164.65,164.675,272500000.0
2008-04-22 22:47:00,164.675,164.675,164.665,164.675,231200000.0
2008-04-22 22:48:00,164.675,164.675,164.665,164.675,264100000.0
2008-04-22 22:49:00,164.675,164.68,164.675,164.68,482400000.0
2008-04-22 22:50:00,164.68,164.68,164.64,164.645,450600000.0
2008-04-22 22:51:00,164.645,164.665,164.64,164.655,239399999.0
2008-04-22 22:52:00,164.655,164.66,164.65,164.655,679200000.0
2008-04-22 22:53:00,164.66,164.7,164.66,164.69,277000000.0
2008-04-22 22:54:00,164.69,164.71,164.69,164.705,156900000.0
2008-04-22 22:55:00,164.705,164.74,164.705,164.73,153499999.0
2008-04-22 22:56:00,164.73,164.74,164.705,164.74,144500000.0
2008-04-22 22:57:00,164.74,164.74,164.74,164.74,316500000.0
2008-04-22 22:58:00,164.74,164.75,164.74,164.75,427000000.0
2008-04-22 22:59:00,164.75,164.75,164.73,164.73,213600000.0
2008-04-22 23:00:00,164.73,164.73,164.72,164.73,276000000.0
2008-04-22 23:01:00,164.73,164.73,164.73,164.73,328000000.0
2008-04-22 23:02:00,164.73,164.76,164.73,164.73,458500000.0
2008-04-22 23:03:00,164.73,164.76,164.73,164.74,454000000.0
2008-04-22 23:04:00,164.74,164.77,164.74,164.74,184300000.0
2008-04-22 23:05:00,164.74,164.74,164.735,164.735,66900000.0
2008-04-22 23:06:00,164.735,164.74,164.73,164.73,325400000.0
2008-04-22 23:07:00,164.73,164.73,164.73,164.73,208000000.0
2008-04-22 23:08:00,164.73,164.73,164.73,164.73,304000000.0
2008-04-22 23:09:00,164.73,164.73,164.71,164.72,295800000.0
2008-04-22 23:10:00,164.72,164.73,164.72,164.73,279000000.0
2008-04-22 23:11:00,164.73,164.73,164.71,164.72,353600000.0
2008-04-22 23:12:00,164.72,164.72,164.695,164.695,387300000.0
2008-04-22 23:13:00,164.695,164.71,164.69,164.69,223200000.0
2008-04-22 23:14:00,164.69,164.69,164.675,164.675,170100000.0
2008-04-22 23:15:00,164.675,164.705,164.67,164.69,117200000.0
2008-04-22 23:16:00,164.69,164.7,164.67,164.68,290900000.0
2008-04-22 23:17:00,164.68,164.68,164.66,164.66,192600000.0
2008-04-22 23:18:00,164.66,164.66,164.65,164.65,94700000.0
2008-04-22 23:19:00,164.65,164.655,164.65,164.65,165500000.0
2008-04-22 23:20:00,164.65,164.66,164.635,164.65,96200000.0
2008-04-22 23:21:00,164.65,164.65,164.64,164.64,45600000.0
2008-04-22 23:22:00,164.64,164.65,164.64,164.65,25200000.0
2008-04-22 23:23:00,164.65,164.65,164.64,164.64,30000000.0
2008-04-22 23:24:00,164.64,164.65,164.63,164.65,39600000.0
2008-04-22 23:25:00,164.65,164.65,164.65,164.65,24000000.0
2008-04-22 23:26:00,164.65,164.67,164.65,164.67,38400000.0
2008-04-22 23:27:00,164.67,164.67,164.67,164.67,26400000.0
2008-04-22 23:28:00,164.67,164.67,164.67,164.67,24000000.0
2008-04-22 23:29:00,164.67,164.7,164.66,164.7,67200000.0
2008-04-22 23:30:00,164.7,164.71,164.69,164.7,55200000.0
2008-04-22 23:31:00,164.7,164.7,164.65,164.65,54000000.0
2008-04-22 23:32:00,164.65,164.69,164.65,164.67,61200000.0
2008-04-22 23:33:00,164.67,164.69,164.66,164.66,55200000.0
2008-04-22 23:34:00,164.66,164.66,164.61,164.61,65600000.0
2008-04-22 23:35:00,164.61,164.65,164.61,164.64,217300000.0
2008-04-22 23:36:00,164.64,164.64,164.62,164.62,31200000.0
2008-04-22 23:37:00,164.62,164.63,164.6,164.6,318000000.0
2008-04-22 23:38:00,164.6,164.65,164.6,164.65,289200000.0
2008-04-22 23:39:00,164.65,164.66,164.63,164.65,271800000.0
2008-04-22 23:40:00,164.65,164.67,164.64,164.67,98000000.0
2008-04-22 23:41:00,164.67,164.685,164.65,164.65,76800000.0
2008-04-22 23:42:00,164.65,164.69,164.62,164.64,98400000.0
2008-04-22 23:43:00,164.64,164.64,164.64,164.64,174600000.0
2008-04-22 23:44:00,164.64,164.64,164.64,164.64,350200000.0
2008-04-22 23:45:00,164.64,164.68,164.54,164.57,222200000.0
2008-04-22 23:46:00,164.57,164.58,164.56,164.56,97100000.0
2008-04-22 23:47:00,164.56,164.61,164.56,164.61,193400000.0
2008-04-22 23:48:00,164.615,164.67,164.57,164.58,155200000.0
2008-04-22 23:49:00,164.58,164.59,164.56,164.56,235500000.0
2008-04-22 23:50:00,164.56,164.56,164.51,164.51,258600000.0
2008-04-22 23:51:00,164.51,164.51,164.505,164.51,16300000.0
2008-04-22 23:52:00,164.51,164.51,164.51,164.51,12000000.0
2008-04-22 23:53:00,164.51,164.52,164.51,164.52,28800000.0
2008-04-22 23:54:00,164.52,164.52,164.52,164.52,12000000.0
2008-04-22 23:55:00,164.52,164.54,164.52,164.53,220100000.0
2008-04-22 23:56:00,164.53,164.53,164.53,164.53,9600000.0
2008-04-22 23:57:00,164.53,164.55,164.53,164.53,35600000.0
2008-04-22 23:58:00,164.53,164.55,164.51,164.55,474400000.0
2008-04-22 23:59:00,164.55,164.56,164.5,164.55,527500000.0
2008-04-23 00:00:00,164.55,164.57,164.54,164.56,651300000.0
2008-04-23 00:01:00,164.56,164.63,164.55,164.61,446600001.0
2008-04-23 00:02:00,164.61,164.62,164.6,164.62,95800000.0
2008-04-23 00:03:00,164.62,164.62,164.57,164.595,345900002.0
2008-04-23 00:04:00,164.595,164.63,164.59,164.605,354700000.0
2008-04-23 00:05:00,164.605,164.605,164.57,164.57,234500000.0
2008-04-23 00:06:00,164.57,164.57,164.57,164.57,420000000.0
2008-04-23 00:07:00,164.57,164.6,164.57,164.6,451700000.0
2008-04-23 00:08:00,164.6,164.6,164.58,164.58,622600000.0
2008-04-23 00:09:00,164.58,164.58,164.56,164.57,543000000.0
2008-04-23 00:10:00,164.57,164.57,164.57,164.57,230400000.0
2008-04-23 00:11:00,164.57,164.58,164.57,164.57,377600000.0
2008-04-23 00:12:00,164.57,164.58,164.57,164.57,793200000.0
2008-04-23 00:13:00,164.57,164.575,164.56,164.56,1372800000.0
2008-04-23 00:14:00,164.56,164.565,164.54,164.56,424900000.0
2008-04-23 00:15:00,164.56,164.56,164.54,164.54,455400000.0
2008-04-23 00:16:00,164.54,164.54,164.49,164.525,504499997.0
2008-04-23 00:17:00,164.525,164.525,164.51,164.51,290400000.0
2008-04-23 00:18:00,164.51,164.525,164.5,164.52,296400000.0
2008-04-23 00:19:00,164.52,164.535,164.52,164.525,15900000.0
2008-04-23 00:20:00,164.525,164.525,164.525,164.525,17400000.0
2008-04-23 00:21:00,164.525,164.525,164.45,164.485,491900000.0
2008-04-23 00:22:00,164.485,164.485,164.465,164.475,79000000.0
2008-04-23 00:23:00,164.475,164.475,164.475,164.475,13500000.0
2008-04-23 00:24:00,164.475,164.475,164.475,164.475,9300000.0
2008-04-23 00:25:00,164.475,164.49,164.475,164.49,17100000.0
2008-04-23 00:26:00,164.49,164.49,164.43,164.44,238900000.0
2008-04-23 00:27:00,164.44,164.445,164.405,164.42,371800000.0
2008-04-23 00:28:00,164.42,164.42,164.42,164.42,186800000.0
2008-04-23 00:29:00,164.42,164.435,164.42,164.43,333200000.0
2008-04-23 00:30:00,164.43,164.46,164.43,164.445,36800000.0
2008-04-23 00:31:00,164.445,164.445,164.445,164.445,7000000.0
2008-04-23 00:32:00,164.445,164.445,164.445,164.445,4000000.0
2008-04-23 00:33:00,164.445,164.445,164.445,164.445,1000000.0
2008-04-23 00:34:00,164.445,164.445,164.44,164.44,7000000.0
2008-04-23 00:35:00,164.44,164.44,164.42,164.425,9200000.0
2008-04-23 00:36:00,164.425,164.425,164.425,164.425,6200000.0
2008-04-23 00:37:00,164.425,164.425,164.4,164.4,304900000.0
2008-04-23 00:38:00,164.4,164.415,164.4,164.41,647000000.0
2008-04-23 00:39:00,164.41,164.41,164.4,164.405,49500000.0
2008-04-23 00:40:00,164.405,164.415,164.38,164.38,1003400010.0
2008-04-23 00:41:00,164.38,164.4,164.375,164.39,427500000.0
2008-04-23 00:42:00,164.39,164.41,164.39,164.39,359100006.0
2008-04-23 00:43:00,164.39,164.43,164.39,164.415,392600000.0
2008-04-23 00:44:00,164.415,164.42,164.39,164.42,332200001.0
2008-04-23 00:45:00,164.42,164.44,164.42,164.425,47200000.0
2008-04-23 00:46:00,164.425,164.44,164.41,164.43,294300000.0
2008-04-23 00:47:00,164.43,164.45,164.43,164.44,425900000.0
2008-04-23 00:48:00,164.44,164.45,164.41,164.42,254600000.0
2008-04-23 00:49:00,164.42,164.455,164.42,164.44,243000000.0
2008-04-23 00:50:00,164.435,164.45,164.42,164.44,404300000.0
2008-04-23 00:51:00,164.44,164.475,164.44,164.46,369800000.0
2008-04-23 00:52:00,164.46,164.46,164.45,164.45,322099999.0
2008-04-23 00:53:00,164.45,164.45,164.44,164.45,134300001.0
2008-04-23 00:54:00,164.45,164.45,164.43,164.445,284700000.0
2008-04-23 00:55:00,164.445,164.445,164.43,164.435,88500000.0
2008-04-23 00:56:00,164.435,164.47,164.43,164.47,355200000.0
2008-04-23 00:57:00,164.47,164.485,164.47,164.48,616100001.0
2008-04-23 00:58:00,164.48,164.495,164.43,164.43,718100002.0
2008-04-23 00:59:00,164.43,164.48,164.43,164.46,1353300001.0
2008-04-23 01:00:00,164.46,164.48,164.44,164.44,498000000.0
2008-04-23 01:01:00,164.44,164.46,164.43,164.43,760600003.0
2008-04-23 01:02:00,164.43,164.45,164.43,164.43,988500004.0
2008-04-23 01:03:00,164.43,164.445,164.43,164.43,1157900000.0
2008-04-23 01:04:00,164.43,164.46,164.43,164.43,1534400009.0
2008-04-23 01:05:00,164.43,164.45,164.43,164.435,1253200000.0
2008-04-23 01:06:00,164.435,164.46,164.435,164.44,879500000.0
2008-04-23 01:07:00,164.44,164.475,164.435,164.475,1204300000.0
2008-04-23 01:08:00,164.475,164.485,164.44,164.455,1050400000.0
2008-04-23 01:09:00,164.455,164.465,164.43,164.43,1209000000.0
2008-04-23 01:10:00,164.43,164.475,164.43,164.43,1313100000.0
2008-04-23 01:11:00,164.43,164.44,164.43,164.44,378300000.0
2008-04-23 01:12:00,164.44,164.44,164.43,164.43,374800000.0
2008-04-23 01:13:00,164.43,164.44,164.43,164.44,679400000.0
2008-04-23 01:14:00,164.44,164.44,164.44,164.44,262400000.0
2008-04-23 01:15:00,164.44,164.47,164.43,164.44,558600000.0
2008-04-23 01:16:00,164.44,164.44,164.44,164.44,522700000.0
2008-04-23 01:17:00,164.44,164.44,164.44,164.44,264800000.0
2008-04-23 01:18:00,164.44,164.44,164.44,164.44,137400000.0
2008-04-23 01:19:00,164.44,164.45,164.44,164.45,642800000.0
2008-04-23 01:20:00,164.45,164.45,164.44,164.45,400800000.0
2008-04-23 01:21:00,164.45,164.45,164.45,164.45,98000000.0
2008-04-23 01:22:00,164.45,164.46,164.45,164.46,238000000.0
2008-04-23 01:23:00,164.46,164.5,164.45,164.5,450600000.0
2008-04-23 01:24:00,164.5,164.5,164.48,164.5,169600000.0
2008-04-23 01:25:00,164.5,164.5,164.5,164.5,39200000.0
2008-04-23 01:26:00,164.5,164.5,164.5,164.5,130200000.0
2008-04-23 01:27:00,164.5,164.51,164.5,164.51,105800000.0
2008-04-23 01:28:00,164.51,164.535,164.5,164.535,278800000.0
2008-04-23 01:29:00,164.535,164.535,164.515,164.515,410700000.0
2008-04-23 01:30:00,164.515,164.515,164.49,164.49,678400000.0
2008-04-23 01:31:00,164.49,164.5,164.49,164.49,123500000.0
2008-04-23 01:32:00,164.49,164.5,164.49,164.49,159900000.0
2008-04-23 01:33:00,164.49,164.49,164.49,164.49,105200000.0
2008-04-23 01:34:00,164.49,164.49,164.45,164.46,214700000.0
2008-04-23 01:35:00,164.46,164.47,164.45,164.465,99600000.0
2008-04-23 01:36:00,164.465,164.475,164.465,164.47,167500000.0
2008-04-23 01:37:00,164.47,164.485,164.465,164.48,91500000.0
2008-04-23 01:38:00,164.485,164.49,164.48,164.485,48700000.0
2008-04-23 01:39:00,164.485,164.495,164.47,164.48,47700000.0
2008-04-23 01:40:00,164.48,164.48,164.48,164.48,37900000.0
2008-04-23 01:41:00,164.48,164.48,164.465,164.47,42100000.0
2008-04-23 01:42:00,164.47,164.485,164.46,164.46,83600000.0
2008-04-23 01:43:00,164.46,164.46,164.44,164.45,87100000.0
2008-04-23 01:44:00,164.45,164.46,164.45,164.46,29700000.0
2008-04-23 01:45:00,164.46,164.47,164.45,164.46,51000000.0
2008-04-23 01:46:00,164.46,164.46,164.43,164.44,169300000.0
2008-04-23 01:47:00,164.44,164.44,164.43,164.43,84000000.0
2008-04-23 01:48:00,164.43,164.43,164.375,164.38,518800000.0
2008-04-23 01:49:00,164.38,164.41,164.36,164.38,600700000.0
2008-04-23 01:50:00,164.38,164.43,164.38,164.41,710800000.0
2008-04-23 01:51:00,164.41,164.44,164.39,164.4,277600000.0
2008-04-23 01:52:00,164.4,164.4,164.35,164.36,220600000.0
2008-04-23 01:53:00,164.36,164.38,164.34,164.37,453600000.0
2008-04-23 01:54:00,164.37,164.37,164.34,164.36,241800000.0
2008-04-23 01:55:00,164.36,164.37,164.36,164.36,295000000.0
2008-04-23 01:56:00,164.36,164.38,164.36,164.37,228000000.0
2008-04-23 01:57:00,164.37,164.38,164.35,164.36,332100000.0
2008-04-23 01:58:00,164.37,164.42,164.36,164.42,296900000.0
2008-04-23 01:59:00,164.42,164.44,164.39,164.39,305600000.0
2008-04-23 02:00:00,164.39,164.41,164.37,164.39,311000000.0
2008-04-23 02:01:00,164.39,164.4,164.37,164.39,158600000.0
2008-04-23 02:02:00,164.39,164.41,164.39,164.41,416600003.0
2008-04-23 02:03:00,164.41,164.43,164.41,164.41,201200000.0
2008-04-23 02:04:00,164.41,164.43,164.41,164.42,125300000.0
2008-04-23 02:05:00,164.42,164.45,164.42,164.44,235600000.0
2008-04-23 02:06:00,164.44,164.48,164.44,164.47,509200000.0
2008-04-23 02:07:00,164.47,164.5,164.46,164.5,300500000.0
2008-04-23 02:08:00,164.5,164.5,164.49,164.49,298500000.0
2008-04-23 02:09:00,164.49,164.5,164.485,164.49,497900000.0
2008-04-23 02:10:00,164.49,164.5,164.48,164.49,140700000.0
2008-04-23 02:11:00,164.49,164.51,164.48,164.51,232400000.0
2008-04-23 02:12:00,164.51,164.54,164.51,164.51,213200000.0
2008-04-23 02:13:00,164.51,164.51,164.49,164.5,121300000.0
2008-04-23 02:14:00,164.5,164.51,164.485,164.51,272400000.0
2008-04-23 02:15:00,164.51,164.53,164.51,164.53,254300000.0
2008-04-23 02:16:00,164.53,164.535,164.51,164.535,187200000.0
2008-04-23 02:17:00,164.535,164.56,164.53,164.55,176700000.0
2008-04-23 02:18:00,164.55,164.57,164.55,164.57,218700000.0
2008-04-23 02:19:00,164.57,164.6,164.57,164.58,161400000.0
2008-04-23 02:20:00,164.58,164.58,164.56,164.57,186300000.0
2008-04-23 02:21:00,164.57,164.57,164.55,164.56,162200000.0
2008-04-23 02:22:00,164.56,164.56,164.54,164.55,115200000.0
2008-04-23 02:23:00,164.55,164.57,164.51,164.53,389700000.0
2008-04-23 02:24:00,164.53,164.54,164.5,164.54,455900000.0
2008-04-23 02:25:00,164.54,164.57,164.5,164.54,429700000.0
2008-04-23 02:26:00,164.54,164.55,164.51,164.525,567300000.0
2008-04-23 02:27:00,164.525,164.56,164.52,164.52,647200000.0
2008-04-23 02:28:00,164.52,164.53,164.51,164.52,509300000.0
2008-04-23 02:29:00,164.52,164.54,164.52,164.53,159100000.0
2008-04-23 02:30:00,164.53,164.53,164.51,164.52,190300000.0
2008-04-23 02:31:00,164.52,164.56,164.52,164.52,328100000.0
2008-04-23 02:32:00,164.52,164.52,164.5,164.52,205600000.0
2008-04-23 02:33:00,164.52,164.55,164.52,164.53,312400000.0
2008-04-23 02:34:00,164.53,164.57,164.53,164.54,344100000.0
2008-04-23 02:35:00,164.54,164.59,164.54,164.58,191500000.0
2008-04-23 02:36:00,164.58,164.61,164.58,164.59,349100000.0
2008-04-23 02:37:00,164.59,164.595,164.58,164.59,143500000.0
2008-04-23 02:38:00,164.59,164.59,164.57,164.58,68800000.0
2008-04-23 02:39:00,164.58,164.58,164.56,164.57,94800000.0
2008-04-23 02:40:00,164.57,164.6,164.57,164.6,153200000.0
2008-04-23 02:41:00,164.6,164.6,164.58,164.59,279600000.0
2008-04-23 02:42:00,164.59,164.615,164.59,164.615,194800000.0
2008-04-23 02:43:00,164.615,164.63,164.6,164.62,164000000.0
2008-04-23 02:44:00,164.62,164.62,164.59,164.6,440200000.0
2008-04-23 02:45:00,164.6,164.61,164.59,164.6,158800000.0
2008-04-23 02:46:00,164.6,164.65,164.59,164.64,335200000.0
2008-04-23 02:47:00,164.64,164.65,164.63,164.65,228400000.0
2008-04-23 02:48:00,164.65,164.65,164.62,164.63,214400000.0
2008-04-23 02:49:00,164.63,164.64,164.61,164.63,228000000.0
2008-04-23 02:50:00,164.63,164.64,164.63,164.63,214800000.0
2008-04-23 02:51:00,164.63,164.63,164.61,164.61,212000000.0
2008-04-23 02:52:00,164.61,164.61,164.58,164.61,262800000.0
2008-04-23 02:53:00,164.61,164.61,164.595,164.61,294700000.0
2008-04-23 02:54:00,164.61,164.62,164.61,164.61,296800000.0
2008-04-23 02:55:00,164.61,164.61,164.57,164.61,307500000.0
2008-04-23 02:56:00,164.61,164.62,164.58,164.595,192100000.0
2008-04-23 02:57:00,164.59,164.595,164.57,164.59,281100000.0
2008-04-23 02:58:00,164.59,164.6,164.58,164.6,232500000.0
2008-04-23 02:59:00,164.6,164.6,164.55,164.56,353900000.0
2008-04-23 03:00:00,164.57,164.59,164.545,164.58,366700000.0
2008-04-23 03:01:00,164.58,164.6,164.57,164.6,246800000.0
2008-04-23 03:02:00,164.6,164.6,164.56,164.56,432300000.0
2008-04-23 03:03:00,164.56,164.57,164.55,164.56,150000000.0
2008-04-23 03:04:00,164.56,164.57,164.55,164.56,244800000.0
2008-04-23 03:05:00,164.56,164.58,164.56,164.58,281900000.0
2008-04-23 03:06:00,164.58,164.58,164.56,164.56,230400000.0
2008-04-23 03:07:00,164.56,164.57,164.54,164.54,280600000.0
2008-04-23 03:08:00,164.54,164.55,164.535,164.54,274000000.0
2008-04-23 03:09:00,164.54,164.61,164.53,164.59,286400000.0
2008-04-23 03:10:00,164.59,164.59,164.58,164.59,142000000.0
2008-04-23 03:11:00,164.59,164.59,164.58,164.58,164400000.0
2008-04-23 03:12:00,164.58,164.59,164.58,164.58,119600000.0
2008-04-23 03:13:00,164.58,164.58,164.54,164.55,192800000.0
2008-04-23 03:14:00,164.55,164.58,164.55,164.55,206800000.0
2008-04-23 03:15:00,164.54,164.6,164.53,164.6,267900000.0
2008-04-23 03:16:00,164.6,164.61,164.58,164.6,335500000.0
2008-04-23 03:17:00,164.6,164.65,164.6,164.63,269700000.0
2008-04-23 03:18:00,164.63,164.69,164.62,164.68,289000000.0
2008-04-23 03:19:00,164.68,164.68,164.59,164.63,370600000.0
2008-04-23 03:20:00,164.63,164.68,164.63,164.66,262700000.0
2008-04-23 03:21:00,164.66,164.67,164.63,164.64,294800000.0
2008-04-23 03:22:00,164.64,164.66,164.62,164.66,277900000.0
2008-04-23 03:23:00,164.66,164.67,164.64,164.65,186400000.0
2008-04-23 03:24:00,164.65,164.65,164.64,164.64,232400000.0
2008-04-23 03:25:00,164.64,164.68,164.64,164.65,224100000.0
2008-04-23 03:26:00,164.65,164.66,164.64,164.64,237200000.0
2008-04-23 03:27:00,164.64,164.64,164.62,164.62,203300000.0
2008-04-23 03:28:00,164.62,164.65,164.615,164.64,128500000.0
2008-04-23 03:29:00,164.64,164.655,164.63,164.63,33400000.0
2008-04-23 03:30:00,164.63,164.645,164.63,164.63,442800000.0
2008-04-23 03:31:00,164.63,164.64,164.63,164.63,642900000.0
2008-04-23 03:32:00,164.63,164.64,164.62,164.62,410800000.0
2008-04-23 03:33:00,164.62,164.63,164.615,164.62,217200000.0
2008-04-23 03:34:00,164.62,164.62,164.565,164.58,312900000.0
2008-04-23 03:35:00,164.58,164.61,164.57,164.58,579300000.0
2008-04-23 03:36:00,164.58,164.645,164.58,164.625,1096100000.0
2008-04-23 03:37:00,164.625,164.65,164.62,164.62,145200000.0
2008-04-23 03:38:00,164.62,164.64,164.6,164.62,285000000.0
2008-04-23 03:39:00,164.62,164.62,164.57,164.58,297500000.0
2008-04-23 03:40:00,164.58,164.6,164.58,164.59,311000000.0
2008-04-23 03:41:00,164.59,164.6,164.51,164.53,368600000.0
2008-04-23 03:42:00,164.53,164.55,164.52,164.54,324100000.0
2008-04-23 03:43:00,164.54,164.6,164.53,164.59,305400000.0
2008-04-23 03:44:00,164.59,164.61,164.57,164.58,226900000.0
2008-04-23 03:45:00,164.58,164.59,164.54,164.57,177000000.0
2008-04-23 03:46:00,164.57,164.59,164.57,164.58,162800000.0
2008-04-23 03:47:00,164.58,164.61,164.57,164.6,183200000.0
2008-04-23 03:48:00,164.6,164.61,164.54,164.55,266100000.0
2008-04-23 03:49:00,164.55,164.56,164.51,164.52,200600000.0
2008-04-23 03:50:00,164.52,164.56,164.52,164.54,165400000.0
2008-04-23 03:51:00,164.54,164.57,164.51,164.56,218000000.0
2008-04-23 03:52:00,164.56,164.6,164.56,164.575,144400000.0
2008-04-23 03:53:00,164.575,164.59,164.56,164.57,172700000.0
2008-04-23 03:54:00,164.57,164.6,164.57,164.58,275300000.0
2008-04-23 03:55:00,164.58,164.58,164.58,164.58,67500000.0
2008-04-23 03:56:00,164.58,164.61,164.58,164.59,127300000.0
2008-04-23 03:57:00,164.59,164.63,164.59,164.61,198000000.0
2008-04-23 03:58:00,164.61,164.61,164.6,164.6,215700000.0
2008-04-23 03:59:00,164.6,164.6,164.56,164.58,122500000.0
2008-04-23 04:00:00,164.58,164.61,164.58,164.6,110900000.0
2008-04-23 04:01:00,164.6,164.61,164.58,164.58,178400000.0
2008-04-23 04:02:00,164.58,164.6,164.58,164.6,130000000.0
2008-04-23 04:03:00,164.6,164.61,164.58,164.59,164600000.0
2008-04-23 04:04:00,164.59,164.62,164.59,164.62,148800000.0
2008-04-23 04:05:00,164.62,164.63,164.57,164.58,285000000.0
2008-04-23 04:06:00,164.59,164.62,164.58,164.61,254700000.0
2008-04-23 04:07:00,164.61,164.62,164.59,164.6,207600000.0
2008-04-23 04:08:00,164.6,164.63,164.59,164.61,217900000.0
2008-04-23 04:09:00,164.61,164.63,164.6,164.61,263000000.0
2008-04-23 04:10:00,164.61,164.63,164.6,164.63,277100000.0
2008-04-23 04:11:00,164.63,164.64,164.62,164.62,253200000.0
2008-04-23 04:12:00,164.62,164.62,164.6,164.62,236000000.0
2008-04-23 04:13:00,164.62,164.62,164.57,164.57,378100000.0
2008-04-23 04:14:00,164.57,164.58,164.55,164.56,248300000.0
2008-04-23 04:15:00,164.56,164.58,164.55,164.56,129500000.0
2008-04-23 04:16:00,164.56,164.6,164.56,164.58,331600000.0
2008-04-23 04:17:00,164.58,164.58,164.52,164.53,219100000.0
2008-04-23 04:18:00,164.525,164.55,164.52,164.55,229500000.0
2008-04-23 04:19:00,164.55,164.56,164.51,164.53,307000000.0
2008-04-23 04:20:00,164.53,164.61,164.52,164.6,459100000.0
2008-04-23 04:21:00,164.6,164.615,164.58,164.61,223700000.0
2008-04-23 04:22:00,164.61,164.61,164.58,164.58,171400000.0
2008-04-23 04:23:00,164.58,164.6,164.57,164.58,290800000.0
2008-04-23 04:24:00,164.58,164.58,164.52,164.53,427800000.0
2008-04-23 04:25:00,164.53,164.55,164.52,164.53,276700000.0
2008-04-23 04:26:00,164.53,164.54,164.49,164.5,445800000.0
2008-04-23 04:27:00,164.5,164.52,164.45,164.51,368300000.0
2008-04-23 04:28:00,164.51,164.51,164.51,164.51,101300000.0
2008-04-23 04:29:00,164.51,164.51,164.455,164.47,312100000.0
2008-04-23 04:30:00,164.47,164.48,164.445,164.46,259400000.0
2008-04-23 04:31:00,164.46,164.49,164.46,164.48,310700001.0
2008-04-23 04:32:00,164.48,164.49,164.48,164.48,243400000.0
2008-04-23 04:33:00,164.48,164.5,164.48,164.49,97000000.0
2008-04-23 04:34:00,164.49,164.525,164.48,164.52,191200000.0
2008-04-23 04:35:00,164.52,164.52,164.52,164.52,113000000.0
2008-04-23 04:36:00,164.52,164.52,164.48,164.48,249900000.0
2008-04-23 04:37:00,164.48,164.51,164.47,164.51,394300000.0
2008-04-23 04:38:00,164.5,164.53,164.5,164.52,151100000.0
2008-04-23 04:39:00,164.52,164.53,164.52,164.53,131500000.0
2008-04-23 04:40:00,164.53,164.53,164.51,164.51,202400000.0
2008-04-23 04:41:00,164.51,164.52,164.51,164.52,159400000.0
2008-04-23 04:42:00,164.52,164.52,164.52,164.52,62400000.0
2008-04-23 04:43:00,164.52,164.55,164.51,164.54,111800000.0
2008-04-23 04:44:00,164.54,164.55,164.53,164.55,120300000.0
2008-04-23 04:45:00,164.55,164.55,164.53,164.54,94400000.0
2008-04-23 04:46:00,164.54,164.55,164.53,164.53,54500000.0
2008-04-23 04:47:00,164.53,164.55,164.53,164.54,131100000.0
2008-04-23 04:48:00,164.54,164.56,164.54,164.55,128300000.0
2008-04-23 04:49:00,164.55,164.56,164.55,164.56,93100000.0
2008-04-23 04:50:00,164.56,164.58,164.55,164.58,130600000.0
2008-04-23 04:51:00,164.58,164.62,164.56,164.6,318700000.0
2008-04-23 04:52:00,164.6,164.65,164.6,164.64,311300000.0
2008-04-23 04:53:00,164.64,164.64,164.61,164.61,178200000.0
2008-04-23 04:54:00,164.61,164.62,164.575,164.61,155200000.0
2008-04-23 04:55:00,164.61,164.61,164.6,164.6,34100000.0
2008-04-23 04:56:00,164.6,164.6,164.6,164.6,14400000.0
2008-04-23 04:57:00,164.6,164.62,164.6,164.61,84700000.0
2008-04-23 04:58:00,164.61,164.63,164.61,164.63,83700000.0
2008-04-23 04:59:00,164.63,164.63,164.61,164.61,91800000.0
2008-04-23 05:00:00,164.61,164.62,164.6,164.62,175300000.0
2008-04-23 05:01:00,164.62,164.67,164.62,164.65,138800000.0
2008-04-23 05:02:00,164.66,164.66,164.62,164.63,237900000.0
2008-04-23 05:03:00,164.63,164.65,164.6,164.63,120900000.0
2008-04-23 05:04:00,164.63,164.64,164.62,164.63,64700000.0
2008-04-23 05:05:00,164.63,164.63,164.62,164.63,49800000.0
2008-04-23 05:06:00,164.63,164.63,164.62,164.63,65400000.0
2008-04-23 05:07:00,164.63,164.64,164.63,164.63,31200000.0
2008-04-23 05:08:00,164.63,164.65,164.63,164.63,81700000.0
2008-04-23 05:09:00,164.63,164.645,164.6,164.61,253700000.0
2008-04-23 05:10:00,164.61,164.62,164.61,164.62,184100000.0
2008-04-23 05:11:00,164.62,164.63,164.6,164.62,225600000.0
2008-04-23 05:12:00,164.62,164.63,164.61,164.62,164000000.0
2008-04-23 05:13:00,164.62,164.63,164.62,164.63,97700000.0
2008-04-23 05:14:00,164.63,164.66,164.63,164.66,155800000.0
2008-04-23 05:15:00,164.66,164.66,164.61,164.63,266800000.0
2008-04-23 05:16:00,164.63,164.65,164.63,164.64,144400000.0
2008-04-23 05:17:00,164.64,164.64,164.6,164.61,118800000.0
2008-04-23 05:18:00,164.63,164.64,164.61,164.635,210100000.0
2008-04-23 05:19:00,164.635,164.67,164.62,164.65,351400000.0
2008-04-23 05:20:00,164.65,164.65,164.625,164.64,165200000.0
2008-04-23 05:21:00,164.64,164.665,164.625,164.63,232700000.0
2008-04-23 05:22:00,164.635,164.635,164.625,164.63,185200000.0
2008-04-23 05:23:00,164.63,164.63,164.63,164.63,13600000.0
2008-04-23 05:24:00,164.63,164.645,164.62,164.63,302700000.0
2008-04-23 05:25:00,164.63,164.635,164.625,164.63,61200000.0
2008-04-23 05:26:00,164.63,164.63,164.615,164.625,292200000.0
2008-04-23 05:27:00,164.625,164.625,164.615,164.62,382600000.0
2008-04-23 05:28:00,164.62,164.62,164.615,164.615,395500000.0
2008-04-23 05:29:00,164.615,164.615,164.595,164.6,225800000.0
2008-04-23 05:30:00,164.595,164.605,164.595,164.605,150400000.0
2008-04-23 05:31:00,164.605,164.615,164.6,164.605,194503696.0
2008-04-23 05:32:00,164.605,164.63,164.6,164.63,391800000.0
2008-04-23 05:33:00,164.63,164.635,164.615,164.625,210700000.0
2008-04-23 05:34:00,164.625,164.655,164.625,164.655,177600000.0
2008-04-23 05:35:00,164.655,164.655,164.635,164.635,90600000.0
2008-04-23 05:36:00,164.635,164.655,164.635,164.645,165100000.0
2008-04-23 05:37:00,164.64,164.655,164.64,164.655,124400000.0
2008-04-23 05:38:00,164.655,164.655,164.645,164.645,51600000.0
2008-04-23 05:39:00,164.645,164.645,164.635,164.645,127200000.0
2008-04-23 05:40:00,164.645,164.655,164.64,164.655,27000000.0
2008-04-23 05:41:00,164.655,164.675,164.655,164.665,246700000.0
2008-04-23 05:42:00,164.675,164.675,164.665,164.675,96600000.0
2008-04-23 05:43:00,164.675,164.69,164.665,164.685,267800000.0
2008-04-23 05:44:00,164.685,164.7,164.675,164.68,307700000.0
2008-04-23 05:45:00,164.68,164.685,164.66,164.665,124200000.0
2008-04-23 05:46:00,164.665,164.675,164.635,164.645,459400000.0
2008-04-23 05:47:00,164.645,164.655,164.63,164.65,260500000.0
2008-04-23 05:48:00,164.65,164.675,164.645,164.665,177100000.0
2008-04-23 05:49:00,164.665,164.68,164.655,164.675,289900000.0
2008-04-23 05:50:00,164.675,164.68,164.655,164.655,260900000.0
2008-04-23 05:51:00,164.655,164.675,164.655,164.675,57400000.0
2008-04-23 05:52:00,164.675,164.685,164.655,164.665,181700000.0
2008-04-23 05:53:00,164.665,164.675,164.655,164.655,69600000.0
2008-04-23 05:54:00,164.655,164.665,164.645,164.65,95200000.0
2008-04-23 05:55:00,164.65,164.655,164.65,164.65,69100000.0
2008-04-23 05:56:00,164.65,164.665,164.65,164.655,528700000.0
2008-04-23 05:57:00,164.655,164.675,164.655,164.67,208600000.0
2008-04-23 05:58:00,164.67,164.67,164.63,164.63,186400000.0
2008-04-23 05:59:00,164.635,164.675,164.635,164.645,149700000.0
2008-04-23 06:00:00,164.645,164.675,164.63,164.635,150100000.0
2008-04-23 06:01:00,164.635,164.645,164.63,164.63,90800000.0
2008-04-23 06:02:00,164.63,164.665,164.63,164.635,148600000.0
2008-04-23 06:03:00,164.635,164.655,164.63,164.645,66300000.0
2008-04-23 06:04:00,164.645,164.645,164.615,164.615,96500000.0
2008-04-23 06:05:00,164.615,164.62,164.61,164.615,166200000.0
2008-04-23 06:06:00,164.615,164.62,164.605,164.62,158900000.0
2008-04-23 06:07:00,164.62,164.635,164.62,164.63,17600000.0
2008-04-23 06:08:00,164.63,164.635,164.625,164.625,68400000.0
2008-04-23 06:09:00,164.625,164.665,164.625,164.655,100800000.0
2008-04-23 06:10:00,164.655,164.67,164.635,164.66,84000000.0
2008-04-23 06:11:00,164.66,164.66,164.64,164.65,49600000.0
2008-04-23 06:12:00,164.65,164.65,164.62,164.64,62400000.0
2008-04-23 06:13:00,164.64,164.67,164.64,164.66,147300000.0
2008-04-23 06:14:00,164.66,164.66,164.63,164.65,51600000.0
2008-04-23 06:15:00,164.65,164.66,164.62,164.63,95200000.0
2008-04-23 06:16:00,164.63,164.65,164.63,164.65,56800000.0
2008-04-23 06:17:00,164.65,164.65,164.63,164.64,91500000.0
2008-04-23 06:18:00,164.64,164.64,164.62,164.63,56800000.0
2008-04-23 06:19:00,164.63,164.64,164.63,164.64,54400000.0
2008-04-23 06:20:00,164.64,164.64,164.62,164.63,61800000.0
2008-04-23 06:21:00,164.63,164.69,164.62,164.68,93500000.0
2008-04-23 06:22:00,164.68,164.68,164.655,164.67,93700000.0
2008-04-23 06:23:00,164.67,164.67,164.66,164.67,48800000.0
2008-04-23 06:24:00,164.67,164.69,164.67,164.69,45600000.0
2008-04-23 06:25:00,164.69,164.7,164.69,164.7,74400000.0
2008-04-23 06:26:00,164.7,164.7,164.66,164.7,50000000.0
2008-04-23 06:27:00,164.7,164.7,164.67,164.7,51700000.0
2008-04-23 06:28:00,164.7,164.7,164.66,164.69,105200000.0
2008-04-23 06:29:00,164.69,164.7,164.655,164.68,101200000.0
2008-04-23 06:30:00,164.68,164.7,164.68,164.69,69600000.0
2008-04-23 06:31:00,164.69,164.69,164.67,164.69,33600000.0
2008-04-23 06:32:00,164.69,164.69,164.67,164.67,31200000.0
2008-04-23 06:33:00,164.67,164.69,164.67,164.69,69200000.0
2008-04-23 06:34:00,164.69,164.715,164.68,164.71,147300000.0
2008-04-23 06:35:00,164.71,164.72,164.7,164.71,68600000.0
2008-04-23 06:36:00,164.71,164.72,164.665,164.68,87500000.0
2008-04-23 06:37:00,164.68,164.7,164.68,164.69,75800000.0
2008-04-23 06:38:00,164.69,164.71,164.67,164.69,117900000.0
2008-04-23 06:39:00,164.69,164.71,164.67,164.71,136800000.0
2008-04-23 06:40:00,164.71,164.73,164.71,164.73,106500000.0
2008-04-23 06:41:00,164.73,164.75,164.73,164.74,102200000.0
2008-04-23 06:42:00,164.74,164.76,164.74,164.755,91900000.0
2008-04-23 06:43:00,164.755,164.77,164.75,164.76,109200000.0
2008-04-23 06:44:00,164.76,164.76,164.735,164.74,151900000.0
2008-04-23 06:45:00,164.74,164.77,164.74,164.77,90600000.0
2008-04-23 06:46:00,164.77,164.77,164.735,164.75,171100000.0
2008-04-23 06:47:00,164.75,164.77,164.74,164.77,124500000.0
2008-04-23 06:48:00,164.77,164.77,164.75,164.77,110000000.0
2008-04-23 06:49:00,164.77,164.79,164.76,164.77,111800000.0
2008-04-23 06:50:00,164.77,164.78,164.76,164.77,47300000.0
2008-04-23 06:51:00,164.77,164.78,164.77,164.77,28600000.0
2008-04-23 06:52:00,164.77,164.78,164.76,164.76,76000000.0
2008-04-23 06:53:00,164.76,164.76,164.76,164.76,41900000.0
2008-04-23 06:54:00,164.76,164.8,164.76,164.8,197700000.0
2008-04-23 06:55:00,164.8,164.8,164.78,164.79,115500000.0
2008-04-23 06:56:00,164.79,164.8,164.77,164.8,100100000.0
2008-04-23 06:57:00,164.8,164.8,164.77,164.77,175500000.0
2008-04-23 06:58:00,164.77,164.79,164.77,164.79,146600000.0
2008-04-23 06:59:00,164.79,164.8,164.77,164.79,138400000.0
2008-04-23 07:00:00,164.79,164.8,164.77,164.77,86900000.0
2008-04-23 07:01:00,164.77,164.8,164.765,164.77,174000000.0
2008-04-23 07:02:00,164.77,164.78,164.77,164.77,157800000.0
2008-04-23 07:03:00,164.77,164.79,164.77,164.79,71700000.0
2008-04-23 07:04:00,164.79,164.81,164.77,164.78,119800000.0
2008-04-23 07:05:00,164.78,164.8,164.78,164.78,88700000.0
2008-04-23 07:06:00,164.78,164.8,164.77,164.79,122000000.0
2008-04-23 07:07:00,164.79,164.84,164.78,164.83,180800000.0
2008-04-23 07:08:00,164.84,164.84,164.815,164.82,232400000.0
2008-04-23 07:09:00,164.815,164.815,164.78,164.795,231000000.0
2008-04-23 07:10:00,164.795,164.8,164.785,164.8,144600000.0
2008-04-23 07:11:00,164.8,164.81,164.8,164.8,194300000.0
2008-04-23 07:12:00,164.8,164.81,164.8,164.8,130900000.0
2008-04-23 07:13:00,164.8,164.81,164.78,164.78,104100000.0
2008-04-23 07:14:00,164.78,164.79,164.78,164.78,112800000.0
2008-04-23 07:15:00,164.78,164.79,164.765,164.77,119000000.0
2008-04-23 07:16:00,164.77,164.77,164.73,164.77,170800000.0
2008-04-23 07:17:00,164.77,164.77,164.745,164.765,64000000.0
2008-04-23 07:18:00,164.765,164.77,164.76,164.77,107000000.0
2008-04-23 07:19:00,164.77,164.78,164.765,164.78,128800000.0
2008-04-23 07:20:00,164.78,164.79,164.78,164.78,89300000.0
2008-04-23 07:21:00,164.78,164.78,164.755,164.77,159800000.0
2008-04-23 07:22:00,164.77,164.77,164.74,164.745,1425200000.0
2008-04-23 07:23:00,164.745,164.77,164.735,164.74,766800000.0
2008-04-23 07:24:00,164.74,164.765,164.735,164.76,1115600000.0
2008-04-23 07:25:00,164.76,164.77,164.735,164.75,924500000.0
2008-04-23 07:26:00,164.75,164.775,164.745,164.75,165400000.0
2008-04-23 07:27:00,164.75,164.8,164.74,164.8,175800000.0
2008-04-23 07:28:00,164.8,164.8,164.75,164.76,216200000.0
2008-04-23 07:29:00,164.76,164.78,164.75,164.76,188200000.0
2008-04-23 07:30:00,164.76,164.76,164.745,164.76,127600000.0
2008-04-23 07:31:00,164.76,164.78,164.75,164.75,136600000.0
2008-04-23 07:32:00,164.75,164.77,164.75,164.76,135800000.0
2008-04-23 07:33:00,164.76,164.79,164.75,164.77,154200000.0
2008-04-23 07:34:00,164.77,164.79,164.76,164.76,188200000.0
2008-04-23 07:35:00,164.76,164.77,164.75,164.76,135400000.0
2008-04-23 07:36:00,164.76,164.79,164.75,164.79,128600000.0
2008-04-23 07:37:00,164.79,164.79,164.77,164.79,181100000.0
2008-04-23 07:38:00,164.79,164.79,164.76,164.79,135500000.0
2008-04-23 07:39:00,164.79,164.79,164.745,164.75,151700000.0
2008-04-23 07:40:00,164.75,164.75,164.67,164.68,190400000.0
2008-04-23 07:41:00,164.67,164.685,164.64,164.65,127500000.0
2008-04-23 07:42:00,164.65,164.685,164.62,164.665,127600000.0
2008-04-23 07:43:00,164.665,164.665,164.6,164.64,142000000.0
2008-04-23 07:44:00,164.64,164.67,164.63,164.66,201900000.0
2008-04-23 07:45:00,164.66,164.66,164.635,164.64,191400000.0
2008-04-23 07:46:00,164.64,164.69,164.64,164.65,194000000.0
2008-04-23 07:47:00,164.65,164.7,164.64,164.65,220600000.0
2008-04-23 07:48:00,164.65,164.68,164.64,164.64,139000000.0
2008-04-23 07:49:00,164.65,164.66,164.64,164.65,149100000.0
2008-04-23 07:50:00,164.66,164.66,164.64,164.645,100200000.0
2008-04-23 07:51:00,164.645,164.65,164.645,164.65,102200000.0
2008-04-23 07:52:00,164.65,164.65,164.645,164.65,111000000.0
2008-04-23 07:53:00,164.65,164.65,164.62,164.64,129600000.0
2008-04-23 07:54:00,164.65,164.665,164.62,164.62,162100000.0
2008-04-23 07:55:00,164.62,164.66,164.61,164.66,227500000.0
2008-04-23 07:56:00,164.66,164.69,164.63,164.64,183700000.0
2008-04-23 07:57:00,164.64,164.65,164.61,164.64,171600000.0
2008-04-23 07:58:00,164.64,164.7,164.64,164.68,150700000.0
2008-04-23 07:59:00,164.68,164.73,164.68,164.725,207300000.0
2008-04-23 08:00:00,164.725,164.74,164.685,164.73,120300000.0
2008-04-23 08:01:00,164.73,164.75,164.69,164.71,197100000.0
2008-04-23 08:02:00,164.71,164.71,164.67,164.705,203700000.0
2008-04-23 08:03:00,164.705,164.71,164.7,164.7,192400000.0
2008-04-23 08:04:00,164.7,164.765,164.65,164.73,263900000.0
2008-04-23 08:05:00,164.73,164.74,164.63,164.645,221200000.0
2008-04-23 08:06:00,164.64,164.68,164.635,164.68,163800000.0
2008-04-23 08:07:00,164.68,164.69,164.65,164.655,163000000.0
2008-04-23 08:08:00,164.655,164.755,164.655,164.71,172400000.0
2008-04-23 08:09:00,164.705,164.75,164.695,164.71,211800000.0
2008-04-23 08:10:00,164.71,164.74,164.69,164.7,173000000.0
2008-04-23 08:11:00,164.7,164.715,164.7,164.715,127200000.0
2008-04-23 08:12:00,164.715,164.72,164.695,164.71,152500000.0
2008-04-23 08:13:00,164.71,164.73,164.7,164.71,154600000.0
2008-04-23 08:14:00,164.71,164.71,164.67,164.69,176500000.0
2008-04-23 08:15:00,164.69,164.7,164.66,164.66,167900000.0
2008-04-23 08:16:00,164.66,164.66,164.565,164.595,207200000.0
2008-04-23 08:17:00,164.59,164.62,164.585,164.61,182900000.0
2008-04-23 08:18:00,164.61,164.615,164.57,164.6,171700000.0
2008-04-23 08:19:00,164.6,164.63,164.6,164.63,150700000.0
2008-04-23 08:20:00,164.63,164.63,164.54,164.55,209400000.0
2008-04-23 08:21:00,164.55,164.59,164.53,164.54,218800000.0
2008-04-23 08:22:00,164.54,164.645,164.535,164.61,242500000.0
2008-04-23 08:23:00,164.62,164.62,164.59,164.6,168400000.0
2008-04-23 08:24:00,164.6,164.61,164.55,164.56,180300000.0
2008-04-23 08:25:00,164.55,164.61,164.545,164.595,244800000.0
2008-04-23 08:26:00,164.595,164.635,164.59,164.6,194000000.0
2008-04-23 08:27:00,164.61,164.63,164.585,164.585,243000000.0
2008-04-23 08:28:00,164.585,164.6,164.58,164.58,161100000.0
2008-04-23 08:29:00,164.58,164.59,164.56,164.58,210200000.0
2008-04-23 08:30:00,164.57,164.575,164.475,164.485,203165390.0
2008-04-23 08:31:00,164.485,164.49,164.38,164.39,217000000.0
2008-04-23 08:32:00,164.39,164.415,164.38,164.405,295300000.0
2008-04-23 08:33:00,164.405,164.43,164.37,164.38,248000000.0
2008-04-23 08:34:00,164.38,164.44,164.38,164.44,126900000.0
2008-04-23 08:35:00,164.44,164.44,164.38,164.39,808300000.0
2008-04-23 08:36:00,164.39,164.395,164.38,164.38,719400000.0
2008-04-23 08:37:00,164.38,164.445,164.38,164.425,195300000.0
2008-04-23 08:38:00,164.43,164.45,164.39,164.435,229600000.0
2008-04-23 08:39:00,164.44,164.47,164.43,164.47,269200000.0
2008-04-23 08:40:00,164.47,164.5,164.46,164.47,277500000.0
2008-04-23 08:41:00,164.47,164.47,164.445,164.455,222900000.0
2008-04-23 08:42:00,164.455,164.485,164.45,164.475,172300000.0
2008-04-23 08:43:00,164.475,164.48,164.46,164.47,145200000.0
2008-04-23 08:44:00,164.47,164.5,164.44,164.455,209900000.0
2008-04-23 08:45:00,164.455,164.48,164.435,164.44,198200000.0
2008-04-23 08:46:00,164.44,164.44,164.415,164.42,195700000.0
2008-04-23 08:47:00,164.42,164.45,164.415,164.44,188300000.0
2008-04-23 08:48:00,164.44,164.44,164.385,164.385,200200000.0
2008-04-23 08:49:00,164.385,164.385,164.335,164.365,252100000.0
2008-04-23 08:50:00,164.365,164.39,164.34,164.345,230500000.0
2008-04-23 08:51:00,164.34,164.37,164.34,164.36,207000000.0
2008-04-23 08:52:00,164.36,164.36,164.29,164.315,225400000.0
2008-04-23 08:53:00,164.315,164.38,164.315,164.38,249700000.0
2008-04-23 08:54:00,164.38,164.38,164.37,164.375,170800000.0
2008-04-23 08:55:00,164.375,164.38,164.355,164.36,178500000.0
2008-04-23 08:56:00,164.36,164.375,164.335,164.375,204800000.0
2008-04-23 08:57:00,164.375,164.38,164.345,164.36,245800000.0
2008-04-23 08:58:00,164.36,164.41,164.35,164.41,653900000.0
2008-04-23 08:59:00,164.41,164.42,164.37,164.41,828800000.0
2008-04-23 09:00:00,164.415,164.42,164.39,164.4,254600000.0
2008-04-23 09:01:00,164.4,164.43,164.395,164.43,166600000.0
2008-04-23 09:02:00,164.43,164.44,164.4,164.4,183900000.0
2008-04-23 09:03:00,164.4,164.41,164.39,164.4,270500000.0
2008-04-23 09:04:00,164.4,164.405,164.36,164.36,231100000.0
2008-04-23 09:05:00,164.35,164.4,164.35,164.38,194900000.0
2008-04-23 09:06:00,164.38,164.38,164.35,164.355,215700000.0
2008-04-23 09:07:00,164.355,164.405,164.285,164.29,253700000.0
2008-04-23 09:08:00,164.295,164.34,164.295,164.305,309700000.0
2008-04-23 09:09:00,164.305,164.325,164.3,164.315,313600000.0
2008-04-23 09:10:00,164.315,164.32,164.275,164.28,276200000.0
2008-04-23 09:11:00,164.28,164.31,164.275,164.28,246900000.0
2008-04-23 09:12:00,164.28,164.29,164.25,164.29,269500000.0
2008-04-23 09:13:00,164.285,164.31,164.28,164.3,252900000.0
2008-04-23 09:14:00,164.3,164.31,164.285,164.285,225300000.0
2008-04-23 09:15:00,164.28,164.315,164.28,164.315,234900000.0
2008-04-23 09:16:00,164.315,164.33,164.305,164.32,237800000.0
2008-04-23 09:17:00,164.32,164.32,164.3,164.31,229100000.0
2008-04-23 09:18:00,164.31,164.33,164.3,164.31,244600000.0
2008-04-23 09:19:00,164.31,164.33,164.31,164.33,244100000.0
2008-04-23 09:20:00,164.33,164.34,164.31,164.34,221700000.0
2008-04-23 09:21:00,164.34,164.38,164.33,164.335,698300000.0
2008-04-23 09:22:00,164.34,164.34,164.25,164.29,449900000.0
2008-04-23 09:23:00,164.29,164.295,164.27,164.275,196400000.0
2008-04-23 09:24:00,164.285,164.32,164.24,164.245,216900000.0
2008-04-23 09:25:00,164.25,164.275,164.24,164.26,164950000.0
2008-04-23 09:26:00,164.265,164.275,164.245,164.275,316850000.0
2008-04-23 09:27:00,164.275,164.285,164.26,164.27,195449999.0
2008-04-23 09:28:00,164.265,164.285,164.265,164.285,133600000.0
2008-04-23 09:29:00,164.285,164.29,164.275,164.275,496850000.0
2008-04-23 09:30:00,164.275,164.325,164.275,164.32,257200001.0
2008-04-23 09:31:00,164.32,164.365,164.315,164.36,336550000.0
2008-04-23 09:32:00,164.365,164.415,164.35,164.41,549925000.0
2008-04-23 09:33:00,164.405,164.465,164.39,164.39,592525004.0
2008-04-23 09:34:00,164.385,164.465,164.385,164.445,473750000.0
2008-04-23 09:35:00,164.445,164.52,164.435,164.52,121574999.0
2008-04-23 09:36:00,164.52,164.525,164.455,164.455,160999999.0
2008-04-23 09:37:00,164.455,164.465,164.455,164.465,116875000.0
2008-04-23 09:38:00,164.465,164.465,164.415,164.45,236525000.0
2008-04-23 09:39:00,164.45,164.51,164.45,164.5,48250000.0
2008-04-23 09:40:00,164.5,164.51,164.485,164.485,41225000.0
2008-04-23 09:41:00,164.485,164.49,164.465,164.48,150650000.0
2008-04-23 09:42:00,164.48,164.54,164.47,164.525,74140000.0
2008-04-23 09:43:00,164.54,164.565,164.535,164.535,232300000.0
2008-04-23 09:44:00,164.515,164.535,164.515,164.53,80750000.0
2008-04-23 09:45:00,164.53,164.535,164.51,164.525,88825000.0
2008-04-23 09:46:00,164.525,164.59,164.52,164.585,115625000.0
2008-04-23 09:47:00,164.585,164.595,164.495,164.535,1027975015.0
2008-04-23 09:48:00,164.53,164.54,164.515,164.515,59550000.0
2008-04-23 09:49:00,164.515,164.525,164.485,164.51,335525005.0
2008-04-23 09:50:00,164.51,164.545,164.505,164.53,243499999.0
2008-04-23 09:51:00,164.53,164.535,164.515,164.535,97675000.0
2008-04-23 09:52:00,164.535,164.575,164.525,164.575,194225000.0
2008-04-23 09:53:00,164.575,164.615,164.575,164.585,819600000.0
2008-04-23 09:54:00,164.585,164.585,164.555,164.555,1030475002.0
2008-04-23 09:55:00,164.555,164.585,164.555,164.575,251725000.0
2008-04-23 09:56:00,164.575,164.58,164.565,164.575,784374999.0
2008-04-23 09:57:00,164.575,164.595,164.575,164.585,191000000.0
2008-04-23 09:58:00,164.58,164.59,164.555,164.57,144300000.0
2008-04-23 09:59:00,164.57,164.59,164.57,164.58,45875000.0
2008-04-23 10:00:00,164.58,164.635,164.57,164.635,181100000.0
2008-04-23 10:01:00,164.635,164.655,164.635,164.645,554049997.0
2008-04-23 10:02:00,164.645,164.665,164.62,164.655,452200000.0
2008-04-23 10:03:00,164.655,164.695,164.645,164.695,597024999.0
2008-04-23 10:04:00,164.695,164.7,164.685,164.7,408050000.0
2008-04-23 10:05:00,164.7,164.745,164.7,164.73,611800000.0
2008-04-23 10:06:00,164.73,164.78,164.725,164.765,672000000.0
2008-04-23 10:07:00,164.775,164.78,164.73,164.755,652600000.0
2008-04-23 10:08:00,164.755,164.755,164.705,164.705,462200000.0
2008-04-23 10:09:00,164.705,164.725,164.69,164.715,386100000.0
2008-04-23 10:10:00,164.715,164.74,164.7,164.705,571000000.0
2008-04-23 10:11:00,164.705,164.715,164.67,164.675,358600000.0
2008-04-23 10:12:00,164.67,164.695,164.66,164.69,406700000.0
2008-04-23 10:13:00,164.69,164.71,164.64,164.645,632800000.0
2008-04-23 10:14:00,164.645,164.675,164.635,164.665,708800000.0
2008-04-23 10:15:00,164.665,164.675,164.65,164.675,647200000.0
2008-04-23 10:16:00,164.675,164.695,164.65,164.665,623600000.0
2008-04-23 10:17:00,164.675,164.685,164.645,164.66,598400000.0
2008-04-23 10:18:00,164.66,164.685,164.64,164.66,330100000.0
2008-04-23 10:19:00,164.66,164.67,164.655,164.67,319600000.0
2008-04-23 10:20:00,164.67,164.705,164.655,164.695,454400000.0
2008-04-23 10:21:00,164.695,164.695,164.625,164.625,325300000.0
2008-04-23 10:22:00,164.625,164.64,164.625,164.635,176800000.0
2008-04-23 10:23:00,164.635,164.645,164.615,164.645,389600000.0
2008-04-23 10:24:00,164.635,164.645,164.625,164.635,280800000.0
2008-04-23 10:25:00,164.635,164.675,164.635,164.655,455200000.0
2008-04-23 10:26:00,164.655,164.655,164.645,164.645,332000000.0
2008-04-23 10:27:00,164.645,164.655,164.635,164.655,316200000.0
2008-04-23 10:28:00,164.655,164.665,164.605,164.615,661700000.0
2008-04-23 10:29:00,164.615,164.615,164.555,164.575,643600000.0
2008-04-23 10:30:00,164.575,164.65,164.55,164.645,500400000.0
2008-04-23 10:31:00,164.64,164.645,164.555,164.58,491800000.0
2008-04-23 10:32:00,164.58,164.645,164.58,164.625,610800000.0
2008-04-23 10:33:00,164.625,164.655,164.585,164.645,591900000.0
2008-04-23 10:34:00,164.64,164.655,164.61,164.655,360500000.0
2008-04-23 10:35:00,164.655,164.69,164.57,164.65,622400000.0
2008-04-23 10:36:00,164.65,164.695,164.64,164.645,592800000.0
2008-04-23 10:37:00,164.645,164.645,164.6,164.64,435200000.0
2008-04-23 10:38:00,164.64,164.685,164.63,164.67,438400000.0
2008-04-23 10:39:00,164.67,164.735,164.63,164.675,424500000.0
2008-04-23 10:40:00,164.68,164.715,164.67,164.715,593200000.0
2008-04-23 10:41:00,164.715,164.755,164.7,164.755,581200000.0
2008-04-23 10:42:00,164.755,164.81,164.7,164.755,605600000.0
2008-04-23 10:43:00,164.755,164.785,164.74,164.74,584500000.0
2008-04-23 10:44:00,164.745,164.745,164.725,164.725,118200000.0
2008-04-23 10:45:00,164.725,164.735,164.67,164.68,537600000.0
2008-04-23 10:46:00,164.68,164.73,164.675,164.725,517600000.0
2008-04-23 10:47:00,164.725,164.74,164.705,164.725,593600000.0
2008-04-23 10:48:00,164.725,164.725,164.645,164.675,600800000.0
2008-04-23 10:49:00,164.665,164.705,164.66,164.695,636000000.0
2008-04-23 10:50:00,164.695,164.725,164.695,164.71,677600000.0
2008-04-23 10:51:00,164.71,164.755,164.71,164.755,396000000.0
2008-04-23 10:52:00,164.755,164.77,164.73,164.755,740000000.0
2008-04-23 10:53:00,164.755,164.77,164.705,164.725,720800000.0
2008-04-23 10:54:00,164.725,164.755,164.725,164.745,387200000.0
2008-04-23 10:55:00,164.745,164.76,164.725,164.755,796100000.0
2008-04-23 10:56:00,164.755,164.77,164.75,164.765,401600000.0
2008-04-23 10:57:00,164.765,164.775,164.75,164.775,315200000.0
2008-04-23 10:58:00,164.775,164.845,164.775,164.83,764800000.0
2008-04-23 10:59:00,164.83,164.83,164.795,164.795,676800000.0
2008-04-23 11:00:00,164.795,164.845,164.795,164.845,741600000.0
2008-04-23 11:01:00,164.84,164.89,164.835,164.885,554900000.0
2008-04-23 11:02:00,164.885,164.945,164.88,164.935,378600000.0
2008-04-23 11:03:00,164.935,164.965,164.93,164.945,664700000.0
2008-04-23 11:04:00,164.945,164.955,164.93,164.93,375100000.0
2008-04-23 11:05:00,164.93,164.97,164.895,164.945,472400000.0
2008-04-23 11:06:00,164.945,164.945,164.925,164.925,503200000.0
2008-04-23 11:07:00,164.925,164.945,164.92,164.925,331400000.0
2008-04-23 11:08:00,164.925,164.945,164.905,164.935,491100000.0
2008-04-23 11:09:00,164.935,164.935,164.88,164.885,292400000.0
2008-04-23 11:10:00,164.885,164.885,164.785,164.81,274100000.0
2008-04-23 11:11:00,164.81,164.815,164.78,164.795,462800000.0
2008-04-23 11:12:00,164.795,164.825,164.795,164.82,122100000.0
2008-04-23 11:13:00,164.82,164.82,164.8,164.805,270700000.0
2008-04-23 11:14:00,164.805,164.88,164.805,164.825,222400000.0
2008-04-23 11:15:00,164.825,164.875,164.7,164.735,492800000.0
2008-04-23 11:16:00,164.74,164.755,164.72,164.72,435900000.0
2008-04-23 11:17:00,164.72,164.725,164.7,164.725,443800000.0
2008-04-23 11:18:00,164.725,164.77,164.725,164.735,155100000.0
2008-04-23 11:19:00,164.735,164.765,164.685,164.7,435300000.0
2008-04-23 11:20:00,164.695,164.735,164.69,164.73,193700000.0
2008-04-23 11:21:00,164.73,164.775,164.715,164.725,93000000.0
2008-04-23 11:22:00,164.735,164.78,164.735,164.775,197900000.0
2008-04-23 11:23:00,164.775,164.79,164.765,164.78,206300000.0
2008-04-23 11:24:00,164.78,164.82,164.775,164.81,257200000.0
2008-04-23 11:25:00,164.81,164.81,164.785,164.795,294400000.0
2008-04-23 11:26:00,164.795,164.805,164.78,164.785,280100000.0
2008-04-23 11:27:00,164.78,164.785,164.775,164.775,356300000.0
2008-04-23 11:28:00,164.78,164.79,164.78,164.78,73000000.0
2008-04-23 11:29:00,164.78,164.785,164.775,164.775,185000000.0
2008-04-23 11:30:00,164.775,164.83,164.775,164.825,320900000.0
2008-04-23 11:31:00,164.825,164.87,164.825,164.865,495600000.0
2008-04-23 11:32:00,164.865,164.92,164.855,164.895,747500000.0
2008-04-23 11:33:00,164.895,164.905,164.865,164.87,758800000.0
2008-04-23 11:34:00,164.87,164.895,164.845,164.845,567200000.0
2008-04-23 11:35:00,164.845,164.855,164.82,164.825,474300000.0
2008-04-23 11:36:00,164.825,164.825,164.795,164.805,183100000.0
2008-04-23 11:37:00,164.805,164.805,164.775,164.785,203900000.0
2008-04-23 11:38:00,164.785,164.805,164.78,164.795,358800000.0
2008-04-23 11:39:00,164.795,164.805,164.78,164.78,372700000.0
2008-04-23 11:40:00,164.78,164.795,164.75,164.76,270700000.0
2008-04-23 11:41:00,164.76,164.765,164.715,164.725,308900000.0
2008-04-23 11:42:00,164.725,164.745,164.715,164.735,213800000.0
2008-04-23 11:43:00,164.735,164.76,164.735,164.755,262700000.0
2008-04-23 11:44:00,164.72,164.73,164.695,164.71,189200000.0
2008-04-23 11:45:00,164.71,164.735,164.695,164.71,137000000.0
2008-04-23 11:46:00,164.71,164.715,164.685,164.7,196900000.0
2008-04-23 11:47:00,164.695,164.72,164.68,164.705,166300000.0
2008-04-23 11:48:00,164.705,164.705,164.685,164.695,196100000.0
2008-04-23 11:49:00,164.69,164.705,164.68,164.69,219700000.0
2008-04-23 11:50:00,164.69,164.71,164.685,164.7,161300000.0
2008-04-23 11:51:00,164.7,164.71,164.685,164.685,234000000.0
2008-04-23 11:52:00,164.685,164.7,164.685,164.685,216800000.0
2008-04-23 11:53:00,164.685,164.685,164.645,164.675,251000000.0
2008-04-23 11:54:00,164.675,164.68,164.66,164.665,176900000.0
2008-04-23 11:55:00,164.665,164.665,164.64,164.645,145500000.0
2008-04-23 11:56:00,164.645,164.65,164.615,164.635,171900000.0
2008-04-23 11:57:00,164.635,164.65,164.61,164.615,134800000.0
2008-04-23 11:58:00,164.615,164.625,164.585,164.61,279900000.0
2008-04-23 11:59:00,164.61,164.615,164.55,164.55,301500000.0
2008-04-23 12:00:00,164.55,164.555,164.445,164.505,331100000.0
2008-04-23 12:01:00,164.505,164.54,164.5,164.51,476400000.0
2008-04-23 12:02:00,164.51,164.535,164.495,164.495,781200000.0
2008-04-23 12:03:00,164.495,164.52,164.49,164.515,597000000.0
2008-04-23 12:04:00,164.515,164.54,164.515,164.515,176900000.0
2008-04-23 12:05:00,164.515,164.575,164.5,164.575,661600000.0
2008-04-23 12:06:00,164.575,164.635,164.575,164.625,172900000.0
2008-04-23 12:07:00,164.625,164.685,164.625,164.675,148800000.0
2008-04-23 12:08:00,164.675,164.675,164.64,164.645,388000000.0
2008-04-23 12:09:00,164.645,164.685,164.645,164.67,297500000.0
2008-04-23 12:10:00,164.67,164.68,164.655,164.655,260600000.0
2008-04-23 12:11:00,164.655,164.69,164.645,164.69,245700000.0
2008-04-23 12:12:00,164.69,164.69,164.655,164.66,142800000.0
2008-04-23 12:13:00,164.66,164.73,164.66,164.72,255400000.0
2008-04-23 12:14:00,164.72,164.72,164.66,164.66,133000000.0
2008-04-23 12:15:00,164.66,164.665,164.63,164.635,67900000.0
2008-04-23 12:16:00,164.635,164.635,164.62,164.63,84600000.0
2008-04-23 12:17:00,164.63,164.65,164.62,164.645,146600000.0
2008-04-23 12:18:00,164.645,164.66,164.64,164.645,230500000.0
2008-04-23 12:19:00,164.645,164.65,164.615,164.62,145800000.0
2008-04-23 12:20:00,164.62,164.64,164.62,164.63,105200000.0
2008-04-23 12:21:00,164.63,164.64,164.595,164.61,130000000.0
2008-04-23 12:22:00,164.61,164.61,164.56,164.565,197500000.0
2008-04-23 12:23:00,164.565,164.615,164.55,164.61,186900000.0
2008-04-23 12:24:00,164.615,164.63,164.615,164.63,77100000.0
2008-04-23 12:25:00,164.63,164.635,164.62,164.63,159700000.0
2008-04-23 12:26:00,164.63,164.63,164.6,164.605,64600000.0
2008-04-23 12:27:00,164.605,164.615,164.59,164.61,149000000.0
2008-04-23 12:28:00,164.61,164.635,164.605,164.615,242500000.0
2008-04-23 12:29:00,164.62,164.64,164.615,164.62,170300000.0
2008-04-23 12:30:00,164.62,164.7,164.615,164.63,229800000.0
2008-04-23 12:31:00,164.63,164.64,164.615,164.63,88100000.0
2008-04-23 12:32:00,164.63,164.655,164.625,164.645,262800000.0
2008-04-23 12:33:00,164.645,164.65,164.615,164.62,164800000.0
2008-04-23 12:34:00,164.62,164.64,164.61,164.615,142600000.0
2008-04-23 12:35:00,164.615,164.615,164.6,164.605,108900000.0
2008-04-23 12:36:00,164.605,164.61,164.535,164.565,203400000.0
2008-04-23 12:37:00,164.565,164.585,164.545,164.575,206500000.0
2008-04-23 12:38:00,164.575,164.58,164.565,164.575,125600000.0
2008-04-23 12:39:00,164.57,164.575,164.53,164.54,208400000.0
2008-04-23 12:40:00,164.54,164.54,164.435,164.445,247300000.0
2008-04-23 12:41:00,164.445,164.46,164.435,164.45,464600000.0
2008-04-23 12:42:00,164.45,164.475,164.45,164.475,341100000.0
2008-04-23 12:43:00,164.475,164.555,164.465,164.555,374800000.0
2008-04-23 12:44:00,164.555,164.56,164.48,164.525,353700000.0
2008-04-23 12:45:00,164.53,164.585,164.525,164.585,115900000.0
2008-04-23 12:46:00,164.585,164.685,164.585,164.685,145000000.0
2008-04-23 12:47:00,164.685,164.7,164.665,164.675,208300000.0
2008-04-23 12:48:00,164.675,164.675,164.59,164.63,172500000.0
2008-04-23 12:49:00,164.63,164.64,164.62,164.625,111400000.0
2008-04-23 12:50:00,164.625,164.625,164.58,164.585,49800000.0
2008-04-23 12:51:00,164.585,164.595,164.54,164.555,80100000.0
2008-04-23 12:52:00,164.55,164.58,164.55,164.57,74000000.0
2008-04-23 12:53:00,164.57,164.59,164.57,164.585,85400000.0
2008-04-23 12:54:00,164.59,164.59,164.555,164.57,123700000.0
2008-04-23 12:55:00,164.57,164.575,164.47,164.48,140800000.0
2008-04-23 12:56:00,164.48,164.48,164.345,164.36,212400000.0
2008-04-23 12:57:00,164.36,164.415,164.335,164.405,272400000.0
2008-04-23 12:58:00,164.405,164.41,164.38,164.405,287600000.0
2008-04-23 12:59:00,164.405,164.44,164.4,164.435,343700000.0
2008-04-23 13:00:00,164.425,164.45,164.37,164.37,249100000.0
2008-04-23 13:01:00,164.37,164.4,164.37,164.385,137900000.0
2008-04-23 13:02:00,164.385,164.4,164.365,164.4,142100000.0
2008-04-23 13:03:00,164.4,164.415,164.375,164.38,174400000.0
2008-04-23 13:04:00,164.38,164.41,164.37,164.4,95500000.0
2008-04-23 13:05:00,164.395,164.44,164.375,164.435,224700000.0
2008-04-23 13:06:00,164.435,164.435,164.425,164.435,164500000.0
2008-04-23 13:07:00,164.435,164.435,164.335,164.335,149300000.0
2008-04-23 13:08:00,164.335,164.37,164.325,164.325,345800000.0
2008-04-23 13:09:00,164.325,164.355,164.325,164.345,316500000.0
2008-04-23 13:10:00,164.345,164.345,164.32,164.345,322200000.0
2008-04-23 13:11:00,164.345,164.4,164.34,164.385,188100000.0
2008-04-23 13:12:00,164.385,164.39,164.35,164.35,464900000.0
2008-04-23 13:13:00,164.35,164.38,164.345,164.37,336800000.0
2008-04-23 13:14:00,164.37,164.375,164.33,164.335,192700000.0
2008-04-23 13:15:00,164.335,164.355,164.315,164.32,278100000.0
2008-04-23 13:16:00,164.32,164.32,164.285,164.295,282300000.0
2008-04-23 13:17:00,164.295,164.3,164.185,164.225,374600000.0
2008-04-23 13:18:00,164.225,164.245,164.135,164.205,314900000.0
2008-04-23 13:19:00,164.205,164.285,164.165,164.25,325400000.0
2008-04-23 13:20:00,164.25,164.275,164.235,164.245,317400000.0
2008-04-23 13:21:00,164.245,164.275,164.215,164.245,294300000.0
2008-04-23 13:22:00,164.245,164.265,164.235,164.255,165200000.0
2008-04-23 13:23:00,164.255,164.31,164.245,164.305,246300000.0
2008-04-23 13:24:00,164.31,164.335,164.29,164.335,214200000.0
2008-04-23 13:25:00,164.335,164.355,164.3,164.33,263400000.0
2008-04-23 13:26:00,164.33,164.435,164.33,164.395,185100000.0
2008-04-23 13:27:00,164.395,164.4,164.36,164.39,162500000.0
2008-04-23 13:28:00,164.395,164.395,164.315,164.375,200600000.0
2008-04-23 13:29:00,164.375,164.395,164.29,164.315,188000000.0
2008-04-23 13:30:00,164.315,164.43,164.305,164.36,150600000.0
2008-04-23 13:31:00,164.36,164.37,164.285,164.3,302700000.0
2008-04-23 13:32:00,164.3,164.45,164.29,164.405,325700000.0
2008-04-23 13:33:00,164.4,164.41,164.31,164.32,378200000.0
2008-04-23 13:34:00,164.32,164.38,164.32,164.38,241900000.0
2008-04-23 13:35:00,164.38,164.405,164.36,164.405,144900000.0
2008-04-23 13:36:00,164.405,164.405,164.37,164.38,119400000.0
2008-04-23 13:37:00,164.38,164.38,164.36,164.365,144500000.0
2008-04-23 13:38:00,164.365,164.365,164.285,164.295,233600000.0
2008-04-23 13:39:00,164.285,164.325,164.28,164.325,251600000.0
2008-04-23 13:40:00,164.325,164.365,164.32,164.345,226400000.0
2008-04-23 13:41:00,164.345,164.375,164.33,164.375,143400000.0
2008-04-23 13:42:00,164.375,164.45,164.37,164.45,231400000.0
2008-04-23 13:43:00,164.45,164.465,164.415,164.42,262900000.0
2008-04-23 13:44:00,164.42,164.425,164.405,164.415,67600000.0
2008-04-23 13:45:00,164.415,164.435,164.395,164.415,165100000.0
2008-04-23 13:46:00,164.415,164.435,164.41,164.435,206300000.0
2008-04-23 13:47:00,164.435,164.435,164.395,164.4,245900000.0
2008-04-23 13:48:00,164.4,164.41,164.39,164.4,172200000.0
2008-04-23 13:49:00,164.4,164.415,164.395,164.41,272900000.0
2008-04-23 13:50:00,164.405,164.415,164.37,164.37,408200000.0
2008-04-23 13:51:00,164.37,164.37,164.34,164.345,254600000.0
2008-04-23 13:52:00,164.345,164.355,164.315,164.34,230100000.0
2008-04-23 13:53:00,164.34,164.345,164.245,164.305,342300000.0
2008-04-23 13:54:00,164.305,164.335,164.295,164.305,153700000.0
2008-04-23 13:55:00,164.305,164.325,164.295,164.32,157900000.0
2008-04-23 13:56:00,164.32,164.325,164.25,164.275,204500000.0
2008-04-23 13:57:00,164.28,164.29,164.26,164.27,199500000.0
2008-04-23 13:58:00,164.27,164.295,164.26,164.28,203200000.0
2008-04-23 13:59:00,164.28,164.3,164.27,164.28,201700000.0
2008-04-23 14:00:00,164.28,164.29,164.23,164.23,168900000.0
2008-04-23 14:01:00,164.23,164.235,164.2,164.225,167000000.0
2008-04-23 14:02:00,164.225,164.235,164.205,164.235,274800000.0
2008-04-23 14:03:00,164.235,164.285,164.23,164.285,174200000.0
2008-04-23 14:04:00,164.285,164.33,164.275,164.275,267200000.0
2008-04-23 14:05:00,164.28,164.285,164.275,164.285,280600000.0
2008-04-23 14:06:00,164.285,164.295,164.245,164.255,235300000.0
2008-04-23 14:07:00,164.255,164.265,164.24,164.255,250000000.0
2008-04-23 14:08:00,164.255,164.28,164.24,164.26,167800000.0
2008-04-23 14:09:00,164.26,164.305,164.26,164.285,199400000.0
2008-04-23 14:10:00,164.285,164.31,164.245,164.275,296400000.0
2008-04-23 14:11:00,164.275,164.305,164.255,164.265,235700000.0
2008-04-23 14:12:00,164.265,164.305,164.26,164.295,260800000.0
2008-04-23 14:13:00,164.295,164.31,164.28,164.28,431800000.0
2008-04-23 14:14:00,164.28,164.285,164.245,164.275,308300000.0
2008-04-23 14:15:00,164.28,164.305,164.275,164.275,387100000.0
2008-04-23 14:16:00,164.275,164.285,164.255,164.26,221600000.0
2008-04-23 14:17:00,164.26,164.285,164.255,164.265,218300000.0
2008-04-23 14:18:00,164.265,164.285,164.255,164.285,289100000.0
2008-04-23 14:19:00,164.285,164.29,164.265,164.265,197900000.0
2008-04-23 14:20:00,164.265,164.285,164.215,164.215,240800000.0
2008-04-23 14:21:00,164.215,164.215,164.15,164.18,223100000.0
2008-04-23 14:22:00,164.18,164.195,164.15,164.175,336100000.0
2008-04-23 14:23:00,164.175,164.215,164.175,164.185,459000000.0
2008-04-23 14:24:00,164.185,164.2,164.175,164.18,556000000.0
2008-04-23 14:25:00,164.18,164.215,164.175,164.21,682100000.0
2008-04-23 14:26:00,164.21,164.21,164.18,164.195,367000000.0
2008-04-23 14:27:00,164.19,164.205,164.175,164.175,945220000.0
2008-04-23 14:28:00,164.175,164.175,164.165,164.17,567200000.0
2008-04-23 14:29:00,164.17,164.175,164.12,164.135,311400000.0
2008-04-23 14:30:00,164.135,164.16,164.105,164.11,136650000.0
2008-04-23 14:31:00,164.11,164.125,164.09,164.125,273600000.0
2008-04-23 14:32:00,164.125,164.155,164.125,164.145,383700000.0
2008-04-23 14:33:00,164.145,164.175,164.145,164.175,460300000.0
2008-04-23 14:34:00,164.175,164.19,164.145,164.175,235900000.0
2008-04-23 14:35:00,164.175,164.185,164.15,164.16,362800000.0
2008-04-23 14:36:00,164.16,164.185,164.155,164.18,490700000.0
2008-04-23 14:37:00,164.18,164.195,164.165,164.195,420100000.0
2008-04-23 14:38:00,164.185,164.255,164.185,164.255,394300000.0
2008-04-23 14:39:00,164.255,164.26,164.195,164.205,260200000.0
2008-04-23 14:40:00,164.205,164.235,164.205,164.22,220500000.0
2008-04-23 14:41:00,164.22,164.24,164.215,164.23,301000000.0
2008-04-23 14:42:00,164.23,164.265,164.215,164.225,397000000.0
2008-04-23 14:43:00,164.23,164.24,164.185,164.225,320900000.0
2008-04-23 14:44:00,164.225,164.235,164.2,164.21,408400000.0
2008-04-23 14:45:00,164.21,164.215,164.155,164.17,250700000.0
2008-04-23 14:46:00,164.175,164.215,164.17,164.215,197700000.0
2008-04-23 14:47:00,164.215,164.235,164.205,164.235,293400000.0
2008-04-23 14:48:00,164.235,164.245,164.22,164.235,332700000.0
2008-04-23 14:49:00,164.24,164.37,164.23,164.355,291700000.0
2008-04-23 14:50:00,164.35,164.375,164.31,164.335,331600000.0
2008-04-23 14:51:00,164.325,164.325,164.26,164.265,496000000.0
2008-04-23 14:52:00,164.265,164.315,164.245,164.305,370500000.0
2008-04-23 14:53:00,164.295,164.295,164.24,164.255,283300000.0
2008-04-23 14:54:00,164.255,164.26,164.235,164.245,392400000.0
2008-04-23 14:55:00,164.25,164.255,164.185,164.225,363600000.0
2008-04-23 14:56:00,164.225,164.24,164.21,164.22,281700000.0
2008-04-23 14:57:00,164.22,164.27,164.215,164.255,234300000.0
2008-04-23 14:58:00,164.25,164.28,164.24,164.265,360100000.0
2008-04-23 14:59:00,164.265,164.27,164.245,164.25,263700000.0
2008-04-23 15:00:00,164.25,164.275,164.225,164.275,280300000.0
2008-04-23 15:01:00,164.275,164.285,164.24,164.265,423100000.0
2008-04-23 15:02:00,164.265,164.29,164.245,164.275,430200000.0
2008-04-23 15:03:00,164.275,164.285,164.235,164.245,450000000.0
2008-04-23 15:04:00,164.245,164.265,164.245,164.265,275200000.0
2008-04-23 15:05:00,164.27,164.325,164.265,164.325,361700000.0
2008-04-23 15:06:00,164.325,164.39,164.315,164.38,266200000.0
2008-04-23 15:07:00,164.38,164.38,164.345,164.345,237500000.0
2008-04-23 15:08:00,164.345,164.365,164.32,164.335,279400000.0
2008-04-23 15:09:00,164.335,164.345,164.305,164.315,275600000.0
2008-04-23 15:10:00,164.315,164.325,164.31,164.315,309200000.0
2008-04-23 15:11:00,164.315,164.33,164.275,164.305,468400000.0
2008-04-23 15:12:00,164.305,164.305,164.27,164.305,534600000.0
2008-04-23 15:13:00,164.305,164.305,164.245,164.265,428800000.0
2008-04-23 15:14:00,164.265,164.265,164.24,164.255,324300000.0
2008-04-23 15:15:00,164.255,164.265,164.22,164.225,390100000.0
2008-04-23 15:16:00,164.225,164.225,164.19,164.195,251000000.0
2008-04-23 15:17:00,164.2,164.255,164.195,164.25,304500000.0
2008-04-23 15:18:00,164.245,164.25,164.205,164.215,336700000.0
2008-04-23 15:19:00,164.215,164.22,164.175,164.21,453600000.0
2008-04-23 15:20:00,164.21,164.26,164.205,164.215,482000000.0
2008-04-23 15:21:00,164.215,164.23,164.16,164.185,359700000.0
2008-04-23 15:22:00,164.185,164.26,164.185,164.255,268300000.0
2008-04-23 15:23:00,164.255,164.28,164.215,164.235,336200000.0
2008-04-23 15:24:00,164.235,164.24,164.205,164.205,270400000.0
2008-04-23 15:25:00,164.215,164.265,164.195,164.245,308400000.0
2008-04-23 15:26:00,164.245,164.255,164.18,164.19,336100000.0
2008-04-23 15:27:00,164.19,164.205,164.155,164.165,467500000.0
2008-04-23 15:28:00,164.16,164.18,164.115,164.13,329900000.0
2008-04-23 15:29:00,164.125,164.15,164.105,164.15,206400000.0
2008-04-23 15:30:00,164.14,164.14,164.05,164.055,279900000.0
2008-04-23 15:31:00,164.055,164.08,164.04,164.065,194200000.0
2008-04-23 15:32:00,164.065,164.075,163.94,163.965,314400000.0
2008-04-23 15:33:00,163.97,163.97,163.845,163.875,353400000.0
2008-04-23 15:34:00,163.875,163.885,163.805,163.88,689200000.0
2008-04-23 15:35:00,163.875,163.925,163.865,163.925,568400000.0
2008-04-23 15:36:00,163.925,163.955,163.925,163.945,618900000.0
2008-04-23 15:37:00,163.945,163.95,163.905,163.935,599200000.0
2008-04-23 15:38:00,163.935,163.935,163.895,163.905,424400000.0
2008-04-23 15:39:00,163.91,163.975,163.905,163.94,323600000.0
2008-04-23 15:40:00,163.945,163.96,163.9,163.96,398900000.0
2008-04-23 15:41:00,163.96,163.975,163.945,163.955,232200000.0
2008-04-23 15:42:00,163.95,163.97,163.925,163.93,261300000.0
2008-04-23 15:43:00,163.93,163.98,163.905,163.98,486500000.0
2008-04-23 15:44:00,163.98,164.025,163.975,164.015,425000000.0
2008-04-23 15:45:00,164.015,164.06,164.01,164.025,339600000.0
2008-04-23 15:46:00,164.025,164.04,164.005,164.005,323800000.0
2008-04-23 15:47:00,164.015,164.02,163.95,163.96,418700000.0
2008-04-23 15:48:00,163.96,163.99,163.96,163.97,390500000.0
2008-04-23 15:49:00,163.97,163.985,163.945,163.965,406500000.0
2008-04-23 15:50:00,163.965,163.99,163.955,163.97,296400000.0
2008-04-23 15:51:00,163.97,164.015,163.97,164.005,354500000.0
2008-04-23 15:52:00,164.005,164.005,163.935,163.945,313000000.0
2008-04-23 15:53:00,163.945,164.0,163.94,163.98,272700000.0
2008-04-23 15:54:00,163.98,164.01,163.965,164.01,379300000.0
2008-04-23 15:55:00,164.01,164.01,163.92,163.92,556900001.0
2008-04-23 15:56:00,163.925,163.97,163.905,163.965,338900000.0
2008-04-23 15:57:00,163.965,164.035,163.965,164.035,391300000.0
2008-04-23 15:58:00,164.035,164.04,163.975,163.985,386900000.0
2008-04-23 15:59:00,163.985,164.055,163.97,164.035,515800000.0
2008-04-23 16:00:00,164.035,164.045,163.995,163.995,509300000.0
2008-04-23 16:01:00,163.995,163.995,163.955,163.995,596700000.0
2008-04-23 16:02:00,163.995,163.995,163.92,163.995,440700000.0
2008-04-23 16:03:00,163.995,164.04,163.97,164.005,320000000.0
2008-04-23 16:04:00,164.005,164.125,163.985,164.09,393300000.0
2008-04-23 16:05:00,164.09,164.09,164.04,164.055,404000000.0
2008-04-23 16:06:00,164.055,164.09,164.045,164.085,407900000.0
2008-04-23 16:07:00,164.085,164.1,164.045,164.08,302400000.0
2008-04-23 16:08:00,164.08,164.09,164.045,164.05,239500000.0
2008-04-23 16:09:00,164.05,164.07,164.015,164.045,330600000.0
2008-04-23 16:10:00,164.045,164.05,164.0,164.01,326500000.0
2008-04-23 16:11:00,164.01,164.06,164.01,164.04,311700000.0
2008-04-23 16:12:00,164.04,164.055,164.0,164.0,336600000.0
2008-04-23 16:13:00,164.0,164.035,163.995,164.025,323200000.0
2008-04-23 16:14:00,164.025,164.035,163.98,164.035,352500000.0
2008-04-23 16:15:00,164.035,164.065,164.005,164.035,393200000.0
2008-04-23 16:16:00,164.035,164.075,164.035,164.075,533000000.0
2008-04-23 16:17:00,164.08,164.085,164.035,164.06,266100000.0
2008-04-23 16:18:00,164.065,164.165,164.065,164.155,276800000.0
2008-04-23 16:19:00,164.155,164.16,164.105,164.115,322700000.0
2008-04-23 16:20:00,164.115,164.145,164.11,164.135,296700000.0
2008-04-23 16:21:00,164.135,164.175,164.105,164.17,350300000.0
2008-04-23 16:22:00,164.175,164.19,164.15,164.185,334500000.0
2008-04-23 16:23:00,164.185,164.24,164.18,164.215,306000000.0
2008-04-23 16:24:00,164.21,164.235,164.185,164.2,327500000.0
2008-04-23 16:25:00,164.2,164.265,164.195,164.245,357300000.0
2008-04-23 16:26:00,164.24,164.245,164.195,164.205,323900000.0
2008-04-23 16:27:00,164.21,164.275,164.21,164.26,398000000.0
2008-04-23 16:28:00,164.26,164.285,164.23,164.23,450800000.0
2008-04-23 16:29:00,164.23,164.255,164.215,164.245,275200000.0
2008-04-23 16:30:00,164.245,164.255,164.19,164.215,245700000.0
2008-04-23 16:31:00,164.215,164.225,164.18,164.185,619700000.0
2008-04-23 16:32:00,164.185,164.235,164.175,164.215,313800000.0
2008-04-23 16:33:00,164.215,164.25,164.17,164.235,338400000.0
2008-04-23 16:34:00,164.23,164.255,164.205,164.225,305700000.0
2008-04-23 16:35:00,164.225,164.315,164.225,164.265,315100000.0
2008-04-23 16:36:00,164.255,164.335,164.255,164.33,310400000.0
2008-04-23 16:37:00,164.33,164.34,164.305,164.33,338400000.0
2008-04-23 16:38:00,164.33,164.425,164.32,164.405,368600000.0
2008-04-23 16:39:00,164.405,164.41,164.36,164.395,560700000.0
2008-04-23 16:40:00,164.395,164.485,164.36,164.485,325400000.0
2008-04-23 16:41:00,164.485,164.515,164.445,164.485,385400000.0
2008-04-23 16:42:00,164.485,164.495,164.425,164.435,326300000.0
2008-04-23 16:43:00,164.435,164.44,164.38,164.4,454600000.0
2008-04-23 16:44:00,164.4,164.43,164.32,164.355,304900000.0
2008-04-23 16:45:00,164.355,164.37,164.315,164.32,419500000.0
2008-04-23 16:46:00,164.32,164.355,164.305,164.345,218600000.0
2008-04-23 16:47:00,164.355,164.375,164.295,164.295,233200000.0
2008-04-23 16:48:00,164.295,164.335,164.295,164.325,274100000.0
2008-04-23 16:49:00,164.325,164.375,164.32,164.365,388200000.0
2008-04-23 16:50:00,164.365,164.375,164.355,164.365,236800000.0
2008-04-23 16:51:00,164.37,164.44,164.345,164.435,472900000.0
2008-04-23 16:52:00,164.435,164.46,164.395,164.405,636100000.0
2008-04-23 16:53:00,164.41,164.44,164.405,164.435,184000000.0
2008-04-23 16:54:00,164.44,164.49,164.425,164.455,435000000.0
2008-04-23 16:55:00,164.45,164.46,164.375,164.375,594000000.0
2008-04-23 16:56:00,164.375,164.385,164.34,164.37,602500000.0
2008-04-23 16:57:00,164.37,164.43,164.365,164.425,445800000.0
2008-04-23 16:58:00,164.425,164.425,164.385,164.425,697300000.0
2008-04-23 16:59:00,164.425,164.515,164.395,164.505,526500000.0
2008-04-23 17:00:00,164.505,164.535,164.46,164.475,606400000.0
2008-04-23 17:01:00,164.475,164.515,164.475,164.495,706700000.0
2008-04-23 17:02:00,164.495,164.585,164.495,164.58,629800000.0
2008-04-23 17:03:00,164.585,164.585,164.55,164.575,643800000.0
2008-04-23 17:04:00,164.575,164.585,164.54,164.555,568900000.0
2008-04-23 17:05:00,164.555,164.635,164.55,164.615,569800000.0
2008-04-23 17:06:00,164.615,164.685,164.61,164.655,512700000.0
2008-04-23 17:07:00,164.655,164.685,164.585,164.625,661800000.0
2008-04-23 17:08:00,164.625,164.655,164.625,164.635,430500000.0
2008-04-23 17:09:00,164.635,164.655,164.63,164.645,398500000.0
2008-04-23 17:10:00,164.645,164.665,164.635,164.635,437100000.0
2008-04-23 17:11:00,164.635,164.675,164.635,164.675,550200000.0
2008-04-23 17:12:00,164.675,164.705,164.655,164.695,509100000.0
2008-04-23 17:13:00,164.695,164.705,164.67,164.695,446700000.0
2008-04-23 17:14:00,164.695,164.695,164.655,164.68,623200000.0
2008-04-23 17:15:00,164.68,164.68,164.655,164.67,538100000.0
2008-04-23 17:16:00,164.67,164.675,164.64,164.655,609900000.0
2008-04-23 17:17:00,164.655,164.675,164.635,164.635,529600000.0
2008-04-23 17:18:00,164.635,164.68,164.625,164.68,457500000.0
2008-04-23 17:19:00,164.675,164.685,164.65,164.675,389800000.0
2008-04-23 17:20:00,164.675,164.705,164.675,164.705,544500000.0
2008-04-23 17:21:00,164.705,164.72,164.69,164.715,386200000.0
2008-04-23 17:22:00,164.72,164.72,164.67,164.69,558500000.0
2008-04-23 17:23:00,164.69,164.705,164.665,164.67,510900000.0
2008-04-23 17:24:00,164.67,164.695,164.66,164.675,530500000.0
2008-04-23 17:25:00,164.675,164.675,164.625,164.635,427000000.0
2008-04-23 17:26:00,164.635,164.675,164.625,164.67,538900000.0
2008-04-23 17:27:00,164.675,164.675,164.61,164.625,513100000.0
2008-04-23 17:28:00,164.615,164.665,164.615,164.645,481100000.0
2008-04-23 17:29:00,164.645,164.665,164.625,164.655,440400000.0
2008-04-23 17:30:00,164.655,164.655,164.635,164.645,305000000.0
2008-04-23 17:31:00,164.645,164.685,164.625,164.675,530600000.0
2008-04-23 17:32:00,164.675,164.685,164.66,164.66,493600000.0
2008-04-23 17:33:00,164.655,164.665,164.595,164.605,520600000.0
2008-04-23 17:34:00,164.605,164.635,164.595,164.605,439500000.0
2008-04-23 17:35:00,164.605,164.69,164.605,164.675,472400000.0
2008-04-23 17:36:00,164.675,164.72,164.66,164.705,295100000.0
2008-04-23 17:37:00,164.705,164.73,164.665,164.73,340500000.0
2008-04-23 17:38:00,164.725,164.725,164.685,164.695,313800000.0
2008-04-23 17:39:00,164.695,164.71,164.68,164.685,510100000.0
2008-04-23 17:40:00,164.685,164.705,164.665,164.705,356000000.0
2008-04-23 17:41:00,164.705,164.715,164.68,164.715,290600000.0
2008-04-23 17:42:00,164.715,164.725,164.695,164.71,170100000.0
2008-04-23 17:43:00,164.71,164.715,164.655,164.665,252500000.0
2008-04-23 17:44:00,164.66,164.685,164.64,164.64,294300000.0
2008-04-23 17:45:00,164.635,164.665,164.615,164.665,242300000.0
2008-04-23 17:46:00,164.665,164.67,164.635,164.64,249400000.0
2008-04-23 17:47:00,164.645,164.655,164.625,164.655,312800000.0
2008-04-23 17:48:00,164.655,164.67,164.635,164.64,214500000.0
2008-04-23 17:49:00,164.64,164.66,164.625,164.625,361000000.0
2008-04-23 17:50:00,164.625,164.645,164.61,164.62,342500000.0
2008-04-23 17:51:00,164.62,164.63,164.61,164.625,201300000.0
2008-04-23 17:52:00,164.625,164.64,164.605,164.63,215100000.0
2008-04-23 17:53:00,164.63,164.645,164.605,164.635,254200000.0
2008-04-23 17:54:00,164.635,164.655,164.62,164.635,273500000.0
2008-04-23 17:55:00,164.635,164.65,164.615,164.65,171100000.0
2008-04-23 17:56:00,164.65,164.67,164.61,164.62,243700000.0
2008-04-23 17:57:00,164.625,164.625,164.565,164.565,222500000.0
2008-04-23 17:58:00,164.565,164.575,164.525,164.57,363400000.0
2008-04-23 17:59:00,164.57,164.61,164.555,164.61,330500000.0
2008-04-23 18:00:00,164.61,164.635,164.57,164.6,466500000.0
2008-04-23 18:01:00,164.595,164.6,164.575,164.595,686600000.0
2008-04-23 18:02:00,164.595,164.6,164.555,164.575,626400000.0
2008-04-23 18:03:00,164.575,164.585,164.565,164.565,259600000.0
2008-04-23 18:04:00,164.565,164.585,164.545,164.585,485700000.0
2008-04-23 18:05:00,164.585,164.585,164.545,164.565,968300000.0
2008-04-23 18:06:00,164.565,164.585,164.545,164.55,634400000.0
2008-04-23 18:07:00,164.55,164.635,164.545,164.585,815100000.0
2008-04-23 18:08:00,164.585,164.595,164.565,164.585,497800000.0
2008-04-23 18:09:00,164.585,164.625,164.55,164.6,541500000.0
2008-04-23 18:10:00,164.6,164.615,164.575,164.605,381400000.0
2008-04-23 18:11:00,164.605,164.625,164.58,164.58,198400000.0
2008-04-23 18:12:00,164.58,164.585,164.52,164.565,427400000.0
2008-04-23 18:13:00,164.565,164.565,164.525,164.56,425800000.0
2008-04-23 18:14:00,164.56,164.575,164.53,164.56,542500000.0
2008-04-23 18:15:00,164.56,164.595,164.545,164.585,536600000.0
2008-04-23 18:16:00,164.585,164.59,164.51,164.54,411000000.0
2008-04-23 18:17:00,164.535,164.555,164.515,164.52,522200000.0
2008-04-23 18:18:00,164.52,164.545,164.505,164.505,200800000.0
2008-04-23 18:19:00,164.505,164.545,164.5,164.53,329600000.0
2008-04-23 18:20:00,164.53,164.545,164.465,164.495,348100000.0
2008-04-23 18:21:00,164.495,164.5,164.475,164.495,828100000.0
2008-04-23 18:22:00,164.495,164.495,164.45,164.45,450700000.0
2008-04-23 18:23:00,164.45,164.475,164.435,164.465,368400000.0
2008-04-23 18:24:00,164.465,164.475,164.405,164.44,413900000.0
2008-04-23 18:25:00,164.445,164.455,164.42,164.445,689700000.0
2008-04-23 18:26:00,164.45,164.47,164.44,164.45,252700000.0
2008-04-23 18:27:00,164.45,164.505,164.43,164.505,412800000.0
2008-04-23 18:28:00,164.505,164.515,164.47,164.495,241900000.0
2008-04-23 18:29:00,164.495,164.515,164.475,164.505,402500000.0
2008-04-23 18:30:00,164.51,164.545,164.51,164.515,414700000.0
2008-04-23 18:31:00,164.515,164.525,164.485,164.485,380200000.0
2008-04-23 18:32:00,164.485,164.505,164.46,164.495,365300000.0
2008-04-23 18:33:00,164.495,164.515,164.485,164.485,284200000.0
2008-04-23 18:34:00,164.485,164.495,164.425,164.425,383000000.0
2008-04-23 18:35:00,164.425,164.425,164.38,164.39,381200000.0
2008-04-23 18:36:00,164.395,164.395,164.325,164.335,492300000.0
2008-04-23 18:37:00,164.335,164.395,164.315,164.39,644799997.0
2008-04-23 18:38:00,164.39,164.435,164.375,164.41,846400000.0
2008-04-23 18:39:00,164.41,164.47,164.405,164.435,676300000.0
2008-04-23 18:40:00,164.435,164.53,164.435,164.52,590200000.0
2008-04-23 18:41:00,164.52,164.52,164.45,164.45,378600000.0
2008-04-23 18:42:00,164.45,164.465,164.45,164.46,257100000.0
2008-04-23 18:43:00,164.46,164.475,164.455,164.465,189200000.0
2008-04-23 18:44:00,164.465,164.465,164.455,164.455,281000000.0
2008-04-23 18:45:00,164.455,164.47,164.44,164.455,250100000.0
2008-04-23 18:46:00,164.455,164.46,164.435,164.445,169000000.0
2008-04-23 18:47:00,164.445,164.475,164.445,164.47,204500000.0
2008-04-23 18:48:00,164.47,164.48,164.435,164.435,131200000.0
2008-04-23 18:49:00,164.435,164.46,164.435,164.45,154200000.0
2008-04-23 18:50:00,164.45,164.48,164.445,164.48,124500000.0
2008-04-23 18:51:00,164.48,164.535,164.48,164.495,170600000.0
2008-04-23 18:52:00,164.495,164.515,164.46,164.485,418000000.0
2008-04-23 18:53:00,164.485,164.485,164.385,164.395,837600000.0
2008-04-23 18:54:00,164.395,164.435,164.395,164.425,700800000.0
2008-04-23 18:55:00,164.425,164.455,164.385,164.385,724500000.0
2008-04-23 18:56:00,164.385,164.415,164.385,164.395,828200000.0
2008-04-23 18:57:00,164.395,164.4,164.305,164.34,286900000.0
2008-04-23 18:58:00,164.34,164.35,164.265,164.305,557000000.0
2008-04-23 18:59:00,164.305,164.33,164.29,164.31,443900000.0
2008-04-23 19:00:00,164.31,164.33,164.305,164.31,208500000.0
2008-04-23 19:01:00,164.31,164.315,164.225,164.265,220200000.0
2008-04-23 19:02:00,164.265,164.32,164.26,164.32,147500000.0
2008-04-23 19:03:00,164.32,164.37,164.32,164.345,119500000.0
2008-04-23 19:04:00,164.345,164.38,164.34,164.375,99800000.0
2008-04-23 19:05:00,164.37,164.375,164.275,164.275,399200000.0
2008-04-23 19:06:00,164.275,164.28,164.225,164.245,476100000.0
2008-04-23 19:07:00,164.24,164.31,164.24,164.31,767300000.0
2008-04-23 19:08:00,164.31,164.33,164.205,164.235,448700000.0
2008-04-23 19:09:00,164.235,164.245,164.185,164.195,387400000.0
2008-04-23 19:10:00,164.185,164.25,164.175,164.215,394500000.0
2008-04-23 19:11:00,164.215,164.255,164.195,164.205,296300000.0
2008-04-23 19:12:00,164.2,164.225,164.165,164.225,241000000.0
2008-04-23 19:13:00,164.225,164.25,164.2,164.215,155400000.0
2008-04-23 19:14:00,164.215,164.245,164.2,164.235,145100000.0
2008-04-23 19:15:00,164.235,164.285,164.235,164.275,154400000.0
2008-04-23 19:16:00,164.275,164.31,164.265,164.3,110500000.0
2008-04-23 19:17:00,164.3,164.315,164.295,164.315,170300000.0
2008-04-23 19:18:00,164.315,164.325,164.265,164.265,242100000.0
2008-04-23 19:19:00,164.265,164.32,164.265,164.315,180700000.0
2008-04-23 19:20:00,164.315,164.355,164.3,164.305,260200000.0
2008-04-23 19:21:00,164.305,164.34,164.265,164.335,241500000.0
2008-04-23 19:22:00,164.34,164.405,164.34,164.375,254300000.0
2008-04-23 19:23:00,164.375,164.415,164.37,164.41,371000000.0
2008-04-23 19:24:00,164.41,164.415,164.395,164.415,175900000.0
2008-04-23 19:25:00,164.425,164.485,164.415,164.435,273000000.0
2008-04-23 19:26:00,164.435,164.435,164.415,164.415,300700000.0
2008-04-23 19:27:00,164.425,164.455,164.385,164.385,226500000.0
2008-04-23 19:28:00,164.385,164.395,164.385,164.395,140300000.0
2008-04-23 19:29:00,164.395,164.425,164.395,164.42,169100000.0
2008-04-23 19:30:00,164.415,164.45,164.405,164.44,231200000.0
2008-04-23 19:31:00,164.44,164.445,164.385,164.405,359400000.0
2008-04-23 19:32:00,164.405,164.43,164.405,164.425,140900000.0
2008-04-23 19:33:00,164.425,164.475,164.415,164.465,201500000.0
2008-04-23 19:34:00,164.46,164.49,164.46,164.47,175900000.0
2008-04-23 19:35:00,164.47,164.485,164.415,164.465,244200000.0
2008-04-23 19:36:00,164.465,164.475,164.445,164.475,135000000.0
2008-04-23 19:37:00,164.475,164.485,164.455,164.485,191200000.0
2008-04-23 19:38:00,164.485,164.515,164.47,164.485,310000000.0
2008-04-23 19:39:00,164.485,164.49,164.445,164.465,335300000.0
2008-04-23 19:40:00,164.465,164.47,164.445,164.465,361200000.0
2008-04-23 19:41:00,164.465,164.465,164.43,164.435,178200000.0
2008-04-23 19:42:00,164.435,164.435,164.375,164.385,228700000.0
2008-04-23 19:43:00,164.385,164.415,164.38,164.39,297700000.0
2008-04-23 19:44:00,164.39,164.395,164.375,164.38,106500000.0
2008-04-23 19:45:00,164.38,164.39,164.35,164.35,146200000.0
2008-04-23 19:46:00,164.35,164.35,164.345,164.345,47200000.0
2008-04-23 19:47:00,164.345,164.385,164.345,164.385,134200000.0
2008-04-23 19:48:00,164.385,164.425,164.38,164.415,216100000.0
2008-04-23 19:49:00,164.415,164.485,164.405,164.465,279200000.0
2008-04-23 19:50:00,164.465,164.515,164.455,164.5,369500000.0
2008-04-23 19:51:00,164.5,164.555,164.5,164.55,150000000.0
2008-04-23 19:52:00,164.55,164.555,164.445,164.53,546400000.0
2008-04-23 19:53:00,164.53,164.555,164.51,164.515,276000000.0
2008-04-23 19:54:00,164.515,164.525,164.505,164.52,152100000.0
2008-04-23 19:55:00,164.52,164.52,164.46,164.465,169400000.0
2008-04-23 19:56:00,164.465,164.475,164.43,164.475,328500000.0
2008-04-23 19:57:00,164.475,164.54,164.475,164.53,274600000.0
2008-04-23 19:58:00,164.53,164.565,164.525,164.555,155700000.0
2008-04-23 19:59:00,164.555,164.575,164.53,164.55,266200000.0
2008-04-23 20:00:00,164.55,164.585,164.55,164.58,264100000.0
2008-04-23 20:01:00,164.58,164.635,164.555,164.625,407300000.0
2008-04-23 20:02:00,164.625,164.645,164.605,164.625,264900000.0
2008-04-23 20:03:00,164.625,164.635,164.565,164.575,263400000.0
2008-04-23 20:04:00,164.575,164.58,164.555,164.58,262100000.0
2008-04-23 20:05:00,164.585,164.625,164.575,164.625,198700000.0
2008-04-23 20:06:00,164.625,164.625,164.605,164.605,247200000.0
2008-04-23 20:07:00,164.605,164.655,164.605,164.625,165400000.0
2008-04-23 20:08:00,164.635,164.645,164.62,164.62,211600000.0
2008-04-23 20:09:00,164.62,164.645,164.605,164.64,184300000.0
2008-04-23 20:10:00,164.64,164.645,164.605,164.615,183900000.0
2008-04-23 20:11:00,164.615,164.685,164.615,164.665,211900000.0
2008-04-23 20:12:00,164.665,164.67,164.645,164.655,196700000.0
2008-04-23 20:13:00,164.655,164.655,164.615,164.62,210700000.0
2008-04-23 20:14:00,164.62,164.625,164.605,164.605,168700000.0
2008-04-23 20:15:00,164.61,164.61,164.555,164.565,232000000.0
2008-04-23 20:16:00,164.565,164.62,164.565,164.575,390200000.0
2008-04-23 20:17:00,164.575,164.575,164.54,164.57,355600000.0
2008-04-23 20:18:00,164.57,164.57,164.545,164.545,330200000.0
2008-04-23 20:19:00,164.555,164.565,164.54,164.555,229900000.0
2008-04-23 20:20:00,164.555,164.555,164.525,164.525,196500000.0
2008-04-23 20:21:00,164.525,164.555,164.525,164.55,126600000.0
2008-04-23 20:22:00,164.55,164.555,164.525,164.55,210900000.0
2008-04-23 20:23:00,164.55,164.55,164.53,164.535,175100000.0
2008-04-23 20:24:00,164.535,164.535,164.455,164.465,268400000.0
2008-04-23 20:25:00,164.465,164.505,164.45,164.465,427200000.0
2008-04-23 20:26:00,164.465,164.475,164.44,164.445,240600000.0
2008-04-23 20:27:00,164.445,164.485,164.44,164.475,680000000.0
2008-04-23 20:28:00,164.475,164.475,164.445,164.455,344100002.0
2008-04-23 20:29:00,164.455,164.485,164.455,164.47,427800000.0
2008-04-23 20:30:00,164.47,164.565,164.47,164.545,326400000.0
2008-04-23 20:31:00,164.545,164.58,164.525,164.555,268800000.0
2008-04-23 20:32:00,164.555,164.565,164.535,164.565,235800000.0
2008-04-23 20:33:00,164.565,164.565,164.545,164.555,237130874.0
2008-04-23 20:34:00,164.555,164.57,164.55,164.555,138200000.0
2008-04-23 20:35:00,164.555,164.57,164.555,164.555,105200000.0
2008-04-23 20:36:00,164.555,164.585,164.555,164.585,240913682.0
2008-04-23 20:37:00,164.585,164.585,164.56,164.57,225400000.0
2008-04-23 20:38:00,164.57,164.575,164.56,164.57,55200000.0
2008-04-23 20:39:00,164.57,164.58,164.405,164.445,238830875.0
2008-04-23 20:40:00,164.435,164.55,164.435,164.475,237000000.0
2008-04-23 20:41:00,164.475,164.495,164.475,164.495,150800000.0
2008-04-23 20:42:00,164.495,164.535,164.495,164.495,134400000.0
2008-04-23 20:43:00,164.495,164.535,164.495,164.525,156900000.0
2008-04-23 20:44:00,164.525,164.525,164.51,164.515,140300000.0
2008-04-23 20:45:00,164.515,164.525,164.495,164.5,245700000.0
2008-04-23 20:46:00,164.5,164.515,164.48,164.505,298700000.0
2008-04-23 20:47:00,164.505,164.515,164.5,164.5,58700000.0
2008-04-23 20:48:00,164.5,164.5,164.465,164.5,205700000.0
2008-04-23 20:49:00,164.5,164.525,164.5,164.505,95100000.0
2008-04-23 20:50:00,164.505,164.54,164.5,164.535,96700000.0
2008-04-23 20:51:00,164.535,164.535,164.515,164.535,67000000.0
2008-04-23 20:52:00,164.535,164.555,164.535,164.555,119600000.0
2008-04-23 20:53:00,164.56,164.575,164.555,164.575,123100000.0
2008-04-23 20:54:00,164.575,164.575,164.555,164.555,157800000.0
2008-04-23 20:55:00,164.555,164.555,164.51,164.525,135700000.0
2008-04-23 20:56:00,164.525,164.555,164.515,164.54,209700000.0
2008-04-23 20:57:00,164.54,164.55,164.54,164.55,90800000.0
2008-04-23 20:58:00,164.55,164.57,164.525,164.525,198500000.0
2008-04-23 20:59:00,164.525,164.545,164.51,164.525,222100000.0
2008-04-23 21:00:00,164.525,164.545,164.525,164.545,99900000.0
2008-04-23 21:01:00,164.545,164.565,164.53,164.535,265200000.0
2008-04-23 21:02:00,164.535,164.56,164.53,164.555,195300000.0
2008-04-23 21:03:00,164.555,164.565,164.545,164.545,144400000.0
2008-04-23 21:04:00,164.545,164.565,164.54,164.555,168700000.0
2008-04-23 21:05:00,164.555,164.555,164.515,164.515,196100000.0
2008-04-23 21:06:00,164.515,164.52,164.5,164.52,89300000.0
2008-04-23 21:07:00,164.52,164.545,164.51,164.54,129800000.0
2008-04-23 21:08:00,164.54,164.55,164.525,164.525,147800000.0
2008-04-23 21:09:00,164.525,164.54,164.515,164.515,312500000.0
2008-04-23 21:10:00,164.525,164.545,164.525,164.54,327800000.0
2008-04-23 21:11:00,164.54,164.555,164.54,164.55,218100000.0
2008-04-23 21:12:00,164.55,164.565,164.55,164.555,161000000.0
2008-04-23 21:13:00,164.555,164.56,164.55,164.56,218400000.0
2008-04-23 21:14:00,164.56,164.56,164.535,164.535,240300000.0
2008-04-23 21:15:00,164.535,164.555,164.535,164.55,265800000.0
2008-04-23 21:16:00,164.55,164.56,164.54,164.55,154400000.0
2008-04-23 21:17:00,164.55,164.555,164.545,164.555,115200000.0
2008-04-23 21:18:00,164.555,164.555,164.54,164.545,434200000.0
2008-04-23 21:19:00,164.545,164.555,164.535,164.545,241200000.0
2008-04-23 21:20:00,164.545,164.555,164.54,164.54,211200000.0
2008-04-23 21:21:00,164.54,164.545,164.495,164.52,282000000.0
2008-04-23 21:22:00,164.515,164.53,164.51,164.525,222600000.0
2008-04-23 21:23:00,164.525,164.53,164.525,164.525,469500000.0
2008-04-23 21:24:00,164.525,164.53,164.515,164.525,439900000.0
2008-04-23 21:25:00,164.525,164.53,164.525,164.525,233700000.0
2008-04-23 21:26:00,164.525,164.535,164.525,164.525,127800000.0
2008-04-23 21:27:00,164.525,164.525,164.51,164.51,318900000.0
2008-04-23 21:28:00,164.51,164.515,164.505,164.505,93400000.0
2008-04-23 21:29:00,164.505,164.51,164.445,164.49,606600000.0
2008-04-23 21:30:00,164.485,164.485,164.41,164.415,173000000.0
2008-04-23 21:31:00,164.415,164.445,164.4,164.445,504600000.0
2008-04-23 21:32:00,164.445,164.455,164.43,164.435,224400000.0
2008-04-23 21:33:00,164.43,164.445,164.42,164.425,257300000.0
2008-04-23 21:34:00,164.425,164.435,164.425,164.43,93400000.0
2008-04-23 21:35:00,164.43,164.435,164.425,164.425,56800000.0
2008-04-23 21:36:00,164.425,164.425,164.4,164.41,515800000.0
2008-04-23 21:37:00,164.41,164.435,164.405,164.415,237400000.0
2008-04-23 21:38:00,164.415,164.435,164.415,164.425,194600000.0
2008-04-23 21:39:00,164.425,164.445,164.425,164.435,173700000.0
2008-04-23 21:40:00,164.435,164.445,164.38,164.4,180400000.0
2008-04-23 21:41:00,164.4,164.425,164.395,164.405,145600000.0
2008-04-23 21:42:00,164.405,164.445,164.405,164.415,235800000.0
2008-04-23 21:43:00,164.415,164.445,164.41,164.445,317600000.0
2008-04-23 21:44:00,164.455,164.455,164.435,164.435,270200000.0
2008-04-23 21:45:00,164.435,164.445,164.43,164.44,224800000.0
2008-04-23 21:46:00,164.44,164.44,164.405,164.42,159000000.0
2008-04-23 21:47:00,164.42,164.42,164.395,164.42,155500000.0
2008-04-23 21:48:00,164.42,164.435,164.41,164.42,59600000.0
2008-04-23 21:49:00,164.42,164.455,164.42,164.425,134700000.0
2008-04-23 21:50:00,164.425,164.445,164.425,164.445,65400000.0
2008-04-23 21:51:00,164.44,164.445,164.435,164.445,96300000.0
2008-04-23 21:52:00,164.445,164.47,164.435,164.435,148500000.0
2008-04-23 21:53:00,164.435,164.435,164.415,164.415,256500000.0
2008-04-23 21:54:00,164.415,164.43,164.41,164.42,218200000.0
2008-04-23 21:55:00,164.42,164.43,164.41,164.42,70900000.0
2008-04-23 21:56:00,164.415,164.42,164.405,164.41,207100000.0
2008-04-23 21:57:00,164.41,164.425,164.405,164.425,347100000.0
2008-04-23 21:58:00,164.425,164.425,164.405,164.415,90000000.0
2008-04-23 21:59:00,164.41,164.415,164.38,164.395,274100000.0
2008-04-23 22:00:00,164.395,164.415,164.385,164.415,68100000.0
2008-04-23 22:01:00,164.415,164.435,164.4,164.4,126500000.0
2008-04-23 22:02:00,164.4,164.41,164.395,164.405,43600000.0
2008-04-23 22:03:00,164.4,164.42,164.395,164.42,35900000.0
2008-04-23 22:04:00,164.42,164.455,164.42,164.445,81200000.0
2008-04-23 22:05:00,164.445,164.455,164.44,164.45,68200000.0
2008-04-23 22:06:00,164.45,164.455,164.415,164.43,91800000.0
2008-04-23 22:07:00,164.43,164.43,164.405,164.415,35300000.0
2008-04-23 22:08:00,164.415,164.415,164.4,164.405,26100000.0
2008-04-23 22:09:00,164.405,164.41,164.405,164.405,36700000.0
2008-04-23 22:10:00,164.415,164.42,164.39,164.4,31200000.0
2008-04-23 22:11:00,164.41,164.42,164.41,164.42,42700000.0
2008-04-23 22:12:00,164.425,164.445,164.415,164.435,153400000.0
2008-04-23 22:13:00,164.435,164.45,164.435,164.445,110600000.0
2008-04-23 22:14:00,164.445,164.445,164.43,164.44,136700000.0
2008-04-23 22:15:00,164.44,164.44,164.42,164.425,107100000.0
2008-04-23 22:16:00,164.425,164.43,164.425,164.425,152200000.0
2008-04-23 22:17:00,164.425,164.425,164.425,164.425,73600000.0
2008-04-23 22:18:00,164.425,164.435,164.425,164.435,124800000.0
2008-04-23 22:19:00,164.435,164.44,164.435,164.435,99600000.0
2008-04-23 22:20:00,164.435,164.44,164.425,164.435,94300000.0
2008-04-23 22:21:00,164.435,164.435,164.425,164.425,120200000.0
2008-04-23 22:22:00,164.425,164.44,164.415,164.425,130000000.0
2008-04-23 22:23:00,164.425,164.43,164.425,164.43,68100000.0
2008-04-23 22:24:00,164.43,164.435,164.395,164.395,118500000.0
2008-04-23 22:25:00,164.395,164.405,164.395,164.395,66000000.0
2008-04-23 22:26:00,164.395,164.405,164.395,164.395,55400000.0
2008-04-23 22:27:00,164.39,164.4,164.39,164.39,59500000.0
2008-04-23 22:28:00,164.4,164.4,164.395,164.395,38200000.0
2008-04-23 22:29:00,164.395,164.405,164.395,164.405,14000000.0
2008-04-23 22:30:00,164.405,164.435,164.4,164.43,109000000.0
2008-04-23 22:31:00,164.43,164.45,164.425,164.45,129400000.0
2008-04-23 22:32:00,164.45,164.455,164.385,164.385,186700000.0
2008-04-23 22:33:00,164.385,164.385,164.3,164.36,257299999.0
2008-04-23 22:34:00,164.36,164.36,164.29,164.305,159400000.0
2008-04-23 22:35:00,164.3,164.335,164.265,164.295,120800000.0
2008-04-23 22:36:00,164.295,164.375,164.29,164.31,152600000.0
2008-04-23 22:37:00,164.31,164.31,164.28,164.28,68500000.0
2008-04-23 22:38:00,164.28,164.295,164.28,164.29,35800000.0
2008-04-23 22:39:00,164.29,164.3,164.29,164.29,55700000.0
2008-04-23 22:40:00,164.29,164.31,164.29,164.305,44600000.0
2008-04-23 22:41:00,164.305,164.33,164.3,164.315,68600000.0
2008-04-23 22:42:00,164.315,164.32,164.305,164.305,60900000.0
2008-04-23 22:43:00,164.305,164.31,164.295,164.295,72100000.0
2008-04-23 22:44:00,164.295,164.295,164.295,164.295,18700000.0
2008-04-23 22:45:00,164.295,164.305,164.285,164.3,89000000.0
2008-04-23 22:46:00,164.3,164.335,164.3,164.33,100400000.0
2008-04-23 22:47:00,164.33,164.36,164.33,164.355,43400000.0
2008-04-23 22:48:00,164.35,164.37,164.335,164.35,191700000.0
2008-04-23 22:49:00,164.35,164.35,164.28,164.28,143500000.0
2008-04-23 22:50:00,164.28,164.285,164.27,164.28,272300000.0
2008-04-23 22:51:00,164.28,164.285,164.26,164.285,241900000.0
2008-04-23 22:52:00,164.285,164.31,164.285,164.3,49600000.0
2008-04-23 22:53:00,164.3,164.3,164.28,164.29,35600000.0
2008-04-23 22:54:00,164.295,164.31,164.285,164.285,55600000.0
2008-04-23 22:55:00,164.285,164.3,164.285,164.3,21300000.0
2008-04-23 22:56:00,164.3,164.305,164.3,164.305,7100000.0
2008-04-23 22:57:00,164.305,164.305,164.295,164.295,13100000.0
2008-04-23 22:58:00,164.295,164.295,164.295,164.295,23000000.0
2008-04-23 22:59:00,164.295,164.295,164.26,164.295,56200000.0
2008-04-23 23:00:00,164.295,164.295,164.26,164.26,31400000.0
2008-04-23 23:01:00,164.26,164.26,164.26,164.26,38400000.0
2008-04-23 23:02:00,164.26,164.26,164.26,164.26,17600000.0
2008-04-23 23:03:00,164.27,164.27,164.27,164.27,49200000.0
2008-04-23 23:04:00,164.27,164.27,164.27,164.27,230400000.0
2008-04-23 23:05:00,164.27,164.275,164.27,164.27,178000000.0
2008-04-23 23:06:00,164.27,164.27,164.265,164.27,16500000.0
2008-04-23 23:07:00,164.27,164.27,164.26,164.27,398800000.0
2008-04-23 23:08:00,164.27,164.28,164.27,164.27,342900000.0
2008-04-23 23:09:00,164.27,164.27,164.27,164.27,259800000.0
2008-04-23 23:10:00,164.27,164.275,164.23,164.23,198300000.0
2008-04-23 23:11:00,164.23,164.24,164.22,164.24,455800000.0
2008-04-23 23:12:00,164.24,164.24,164.24,164.24,451600000.0
2008-04-23 23:13:00,164.24,164.25,164.22,164.24,237200000.0
2008-04-23 23:14:00,164.24,164.245,164.23,164.23,115000000.0
2008-04-23 23:15:00,164.23,164.23,164.23,164.23,98800000.0
2008-04-23 23:16:00,164.23,164.24,164.23,164.235,64400000.0
2008-04-23 23:17:00,164.235,164.285,164.235,164.28,31200000.0
2008-04-23 23:18:00,164.28,164.285,164.265,164.265,35400000.0
2008-04-23 23:19:00,164.265,164.29,164.265,164.29,70200000.0
2008-04-23 23:20:00,164.29,164.29,164.27,164.285,39500000.0
2008-04-23 23:21:00,164.285,164.285,164.28,164.28,27100000.0
2008-04-23 23:22:00,164.28,164.285,164.28,164.28,6900000.0
2008-04-23 23:23:00,164.28,164.285,164.26,164.27,31900000.0
2008-04-23 23:24:00,164.27,164.27,164.25,164.25,28000000.0
2008-04-23 23:25:00,164.255,164.28,164.25,164.28,33000000.0
2008-04-23 23:26:00,164.28,164.32,164.265,164.32,95800000.0
2008-04-23 23:27:00,164.32,164.33,164.31,164.315,60000000.0
2008-04-23 23:28:00,164.315,164.315,164.3,164.3,44400000.0
2008-04-23 23:29:00,164.3,164.31,164.3,164.3,26400000.0
2008-04-23 23:30:00,164.3,164.33,164.3,164.325,47500000.0
2008-04-23 23:31:00,164.325,164.34,164.32,164.34,111600000.0
2008-04-23 23:32:00,164.34,164.355,164.33,164.33,55500000.0
2008-04-23 23:33:00,164.33,164.35,164.315,164.315,172600000.0
2008-04-23 23:34:00,164.315,164.32,164.315,164.32,29000000.0
2008-04-23 23:35:00,164.32,164.32,164.25,164.26,111600000.0
2008-04-23 23:36:00,164.25,164.26,164.25,164.26,233700000.0
2008-04-23 23:37:00,164.26,164.26,164.2,164.2,55400000.0
2008-04-23 23:38:00,164.2,164.235,164.2,164.235,121500000.0
2008-04-23 23:39:00,164.235,164.25,164.23,164.24,64500000.0
2008-04-23 23:40:00,164.24,164.28,164.24,164.24,59800000.0
2008-04-23 23:41:00,164.24,164.25,164.235,164.235,51800000.0
2008-04-23 23:42:00,164.235,164.235,164.23,164.23,168000000.0
2008-04-23 23:43:00,164.23,164.25,164.23,164.23,261000000.0
2008-04-23 23:44:00,164.23,164.27,164.225,164.27,129700000.0
2008-04-23 23:45:00,164.28,164.28,164.26,164.26,192900000.0
2008-04-23 23:46:00,164.26,164.27,164.26,164.27,65100000.0
2008-04-23 23:47:00,164.27,164.27,164.26,164.27,81600000.0
2008-04-23 23:48:00,164.27,164.27,164.26,164.26,80400000.0
2008-04-23 23:49:00,164.26,164.265,164.26,164.265,91000000.0
2008-04-23 23:50:00,164.265,164.275,164.265,164.27,33900000.0
2008-04-23 23:51:00,164.27,164.27,164.27,164.27,9600000.0
2008-04-23 23:52:00,164.27,164.28,164.26,164.27,124300000.0
2008-04-23 23:53:00,164.27,164.29,164.26,164.27,93000000.0
2008-04-23 23:54:00,164.26,164.27,164.26,164.27,63500000.0
2008-04-23 23:55:00,164.26,164.27,164.26,164.27,38200000.0
2008-04-23 23:56:00,164.26,164.27,164.26,164.27,38200000.0
2008-04-23 23:57:00,164.26,164.27,164.26,164.27,58300000.0
2008-04-23 23:58:00,164.27,164.27,164.27,164.27,133000000.0
2008-04-23 23:59:00,164.27,164.31,164.265,164.3,152800000.0
2008-04-24 00:00:00,164.3,164.32,164.29,164.32,73200000.0
2008-04-24 00:01:00,164.32,164.36,164.32,164.34,147300000.0
2008-04-24 00:02:00,164.34,164.35,164.32,164.33,109800000.0
2008-04-24 00:03:00,164.33,164.33,164.33,164.33,137700000.0
2008-04-24 00:04:00,164.33,164.35,164.33,164.35,201200000.0
2008-04-24 00:05:00,164.35,164.35,164.32,164.33,112900000.0
2008-04-24 00:06:00,164.33,164.33,164.31,164.31,84000000.0
2008-04-24 00:07:00,164.31,164.33,164.31,164.32,88000000.0
2008-04-24 00:08:00,164.32,164.34,164.32,164.34,146900000.0
2008-04-24 00:09:00,164.34,164.34,164.3,164.32,242300000.0
2008-04-24 00:10:00,164.32,164.32,164.315,164.315,65600000.0
2008-04-24 00:11:00,164.315,164.32,164.31,164.31,611700000.0
2008-04-24 00:12:00,164.31,164.32,164.31,164.31,743500000.0
2008-04-24 00:13:00,164.31,164.31,164.31,164.31,224000000.0
2008-04-24 00:14:00,164.31,164.33,164.31,164.33,470900000.0
2008-04-24 00:15:00,164.33,164.33,164.32,164.32,215400000.0
2008-04-24 00:16:00,164.33,164.33,164.32,164.33,53700000.0
2008-04-24 00:17:00,164.33,164.33,164.32,164.32,237500000.0
2008-04-24 00:18:00,164.32,164.33,164.32,164.32,222900000.0
2008-04-24 00:19:00,164.32,164.35,164.32,164.34,291600000.0
2008-04-24 00:20:00,164.34,164.34,164.325,164.34,71200000.0
2008-04-24 00:21:00,164.34,164.35,164.34,164.35,41100000.0
2008-04-24 00:22:00,164.34,164.385,164.335,164.365,198400000.0
2008-04-24 00:23:00,164.365,164.365,164.365,164.365,16800000.0
2008-04-24 00:24:00,164.365,164.365,164.35,164.35,59100000.0
2008-04-24 00:25:00,164.35,164.35,164.35,164.35,102900000.0
2008-04-24 00:26:00,164.35,164.36,164.35,164.35,443800000.0
2008-04-24 00:27:00,164.35,164.37,164.35,164.36,247100000.0
2008-04-24 00:28:00,164.36,164.36,164.35,164.35,204500000.0
2008-04-24 00:29:00,164.35,164.35,164.33,164.33,216900000.0
2008-04-24 00:30:00,164.33,164.335,164.33,164.33,609700000.0
2008-04-24 00:31:00,164.33,164.33,164.33,164.33,113600000.0
2008-04-24 00:32:00,164.33,164.36,164.33,164.35,160400000.0
2008-04-24 00:33:00,164.35,164.355,164.33,164.345,126900000.0
2008-04-24 00:34:00,164.345,164.35,164.34,164.35,240900000.0
2008-04-24 00:35:00,164.35,164.38,164.35,164.38,86000000.0
2008-04-24 00:36:00,164.38,164.38,164.36,164.36,161400000.0
2008-04-24 00:37:00,164.36,164.36,164.36,164.36,175700000.0
2008-04-24 00:38:00,164.36,164.36,164.34,164.34,93000000.0
2008-04-24 00:39:00,164.34,164.34,164.32,164.32,350200000.0
2008-04-24 00:40:00,164.32,164.32,164.32,164.32,121500000.0
2008-04-24 00:41:00,164.32,164.32,164.31,164.31,30400000.0
2008-04-24 00:42:00,164.31,164.32,164.31,164.32,9600000.0
2008-04-24 00:43:00,164.32,164.32,164.32,164.32,16600000.0
2008-04-24 00:44:00,164.33,164.33,164.3,164.3,330100000.0
2008-04-24 00:45:00,164.3,164.3,164.27,164.27,273200000.0
2008-04-24 00:46:00,164.27,164.29,164.27,164.28,212400000.0
2008-04-24 00:47:00,164.28,164.3,164.28,164.29,192800000.0
2008-04-24 00:48:00,164.29,164.29,164.27,164.27,456400000.0
2008-04-24 00:49:00,164.27,164.29,164.27,164.27,576400000.0
2008-04-24 00:50:00,164.27,164.27,164.27,164.27,274900000.0
2008-04-24 00:51:00,164.27,164.28,164.27,164.27,298300000.0
2008-04-24 00:52:00,164.27,164.29,164.27,164.29,257600000.0
2008-04-24 00:53:00,164.29,164.29,164.27,164.28,73400000.0
2008-04-24 00:54:00,164.28,164.29,164.27,164.27,178900000.0
2008-04-24 00:55:00,164.27,164.28,164.27,164.27,451000000.0
2008-04-24 00:56:00,164.27,164.27,164.24,164.24,267000000.0
2008-04-24 00:57:00,164.24,164.24,164.23,164.23,264600000.0
2008-04-24 00:58:00,164.23,164.24,164.22,164.23,259300000.0
2008-04-24 00:59:00,164.23,164.24,164.22,164.23,168300000.0
2008-04-24 01:00:00,164.23,164.24,164.23,164.24,302300000.0
2008-04-24 01:01:00,164.24,164.24,164.23,164.235,189300000.0
2008-04-24 01:02:00,164.235,164.25,164.23,164.24,280300000.0
2008-04-24 01:03:00,164.24,164.24,164.235,164.24,223900000.0
2008-04-24 01:04:00,164.24,164.24,164.24,164.24,159600000.0
2008-04-24 01:05:00,164.24,164.25,164.24,164.245,53000000.0
2008-04-24 01:06:00,164.245,164.245,164.24,164.24,48200000.0
2008-04-24 01:07:00,164.24,164.24,164.24,164.24,43200000.0
2008-04-24 01:08:00,164.24,164.25,164.23,164.235,457900000.0
2008-04-24 01:09:00,164.235,164.26,164.235,164.26,365300000.0
2008-04-24 01:10:00,164.255,164.255,164.24,164.25,413200000.0
2008-04-24 01:11:00,164.25,164.25,164.24,164.25,169200000.0
2008-04-24 01:12:00,164.25,164.26,164.245,164.26,122800000.0
2008-04-24 01:13:00,164.26,164.26,164.25,164.25,85500000.0
2008-04-24 01:14:00,164.25,164.255,164.25,164.25,77100000.0
2008-04-24 01:15:00,164.25,164.26,164.25,164.26,133200000.0
2008-04-24 01:16:00,164.26,164.27,164.26,164.26,64600000.0
2008-04-24 01:17:00,164.26,164.265,164.25,164.25,134500000.0
2008-04-24 01:18:00,164.25,164.25,164.22,164.23,160700000.0
2008-04-24 01:19:00,164.23,164.24,164.22,164.23,261300000.0
2008-04-24 01:20:00,164.23,164.25,164.23,164.25,344900000.0
2008-04-24 01:21:00,164.25,164.25,164.23,164.23,82300000.0
2008-04-24 01:22:00,164.23,164.24,164.22,164.23,459300000.0
2008-04-24 01:23:00,164.23,164.26,164.22,164.245,81100000.0
2008-04-24 01:24:00,164.245,164.245,164.22,164.235,4900000.0
2008-04-24 01:25:00,164.235,164.24,164.225,164.23,24000000.0
2008-04-24 01:26:00,164.23,164.23,164.23,164.23,8400000.0
2008-04-24 01:27:00,164.23,164.23,164.23,164.23,28000000.0
2008-04-24 01:28:00,164.23,164.23,164.23,164.23,42900000.0
2008-04-24 01:29:00,164.23,164.23,164.23,164.23,15000000.0
2008-04-24 01:30:00,164.23,164.23,164.23,164.23,47400000.0
2008-04-24 01:31:00,164.23,164.24,164.23,164.23,30500000.0
2008-04-24 01:32:00,164.23,164.23,164.23,164.23,36800000.0
2008-04-24 01:33:00,164.23,164.23,164.23,164.23,28600000.0
2008-04-24 01:34:00,164.23,164.23,164.21,164.225,7500000.0
2008-04-24 01:35:00,164.225,164.23,164.225,164.23,1600000.0
2008-04-24 01:36:00,164.23,164.23,164.23,164.23,2500000.0
2008-04-24 01:37:00,164.23,164.24,164.21,164.225,26500000.0
2008-04-24 01:38:00,164.22,164.23,164.22,164.23,7200000.0
2008-04-24 01:39:00,164.23,164.23,164.205,164.225,12900000.0
2008-04-24 01:40:00,164.225,164.225,164.21,164.21,111100000.0
2008-04-24 01:41:00,164.21,164.25,164.21,164.25,306500004.0
2008-04-24 01:42:00,164.25,164.28,164.25,164.27,281100000.0
2008-04-24 01:43:00,164.27,164.3,164.27,164.3,113300000.0
2008-04-24 01:44:00,164.3,164.3,164.29,164.29,109300000.0
2008-04-24 01:45:00,164.29,164.29,164.285,164.285,16000000.0
2008-04-24 01:46:00,164.285,164.29,164.28,164.285,264000000.0
2008-04-24 01:47:00,164.285,164.285,164.275,164.28,296900001.0
2008-04-24 01:48:00,164.28,164.28,164.28,164.28,295200000.0
2008-04-24 01:49:00,164.28,164.295,164.28,164.29,679700000.0
2008-04-24 01:50:00,164.29,164.29,164.28,164.29,332200000.0
2008-04-24 01:51:00,164.29,164.29,164.29,164.29,231400000.0
2008-04-24 01:52:00,164.29,164.315,164.28,164.285,316200000.0
2008-04-24 01:53:00,164.285,164.3,164.285,164.29,93900000.0
2008-04-24 01:54:00,164.29,164.29,164.285,164.29,66900000.0
2008-04-24 01:55:00,164.29,164.3,164.29,164.295,83800000.0
2008-04-24 01:56:00,164.295,164.3,164.29,164.29,112500000.0
2008-04-24 01:57:00,164.29,164.3,164.29,164.3,38100000.0
2008-04-24 01:58:00,164.3,164.3,164.3,164.3,44100000.0
2008-04-24 01:59:00,164.3,164.335,164.3,164.33,108600000.0
2008-04-24 02:00:00,164.33,164.34,164.315,164.34,66800000.0
2008-04-24 02:01:00,164.34,164.34,164.29,164.29,126900000.0
2008-04-24 02:02:00,164.29,164.29,164.27,164.27,30800000.0
2008-04-24 02:03:00,164.27,164.29,164.27,164.28,121500000.0
2008-04-24 02:04:00,164.28,164.28,164.255,164.27,37300000.0
2008-04-24 02:05:00,164.27,164.27,164.24,164.24,45800000.0
2008-04-24 02:06:00,164.24,164.25,164.24,164.25,103900000.0
2008-04-24 02:07:00,164.25,164.275,164.25,164.27,145300000.0
2008-04-24 02:08:00,164.27,164.27,164.25,164.25,166000000.0
2008-04-24 02:09:00,164.25,164.28,164.25,164.25,119300000.0
2008-04-24 02:10:00,164.25,164.26,164.25,164.25,102700000.0
2008-04-24 02:11:00,164.25,164.25,164.205,164.245,165700000.0
2008-04-24 02:12:00,164.245,164.245,164.21,164.21,152900000.0
2008-04-24 02:13:00,164.21,164.25,164.21,164.235,207800000.0
2008-04-24 02:14:00,164.235,164.265,164.235,164.25,113400000.0
2008-04-24 02:15:00,164.235,164.26,164.22,164.22,118800000.0
2008-04-24 02:16:00,164.22,164.22,164.215,164.215,136800000.0
2008-04-24 02:17:00,164.215,164.23,164.21,164.22,188100000.0
2008-04-24 02:18:00,164.22,164.24,164.22,164.23,82500000.0
2008-04-24 02:19:00,164.23,164.23,164.22,164.22,61600000.0
2008-04-24 02:20:00,164.22,164.24,164.22,164.22,165800000.0
2008-04-24 02:21:00,164.23,164.23,164.21,164.215,198800000.0
2008-04-24 02:22:00,164.215,164.225,164.18,164.2,215299999.0
2008-04-24 02:23:00,164.2,164.22,164.2,164.22,130000000.0
2008-04-24 02:24:00,164.22,164.22,164.21,164.22,64500000.0
2008-04-24 02:25:00,164.22,164.23,164.2,164.22,127100000.0
2008-04-24 02:26:00,164.22,164.27,164.22,164.255,130900000.0
2008-04-24 02:27:00,164.255,164.26,164.24,164.245,136500000.0
2008-04-24 02:28:00,164.25,164.27,164.235,164.27,160900000.0
2008-04-24 02:29:00,164.27,164.27,164.255,164.26,88900000.0
2008-04-24 02:30:00,164.26,164.295,164.25,164.26,241600000.0
2008-04-24 02:31:00,164.26,164.26,164.21,164.21,181300000.0
2008-04-24 02:32:00,164.21,164.22,164.21,164.22,45300000.0
2008-04-24 02:33:00,164.22,164.23,164.2,164.21,156200000.0
2008-04-24 02:34:00,164.21,164.21,164.19,164.2,182100000.0
2008-04-24 02:35:00,164.2,164.22,164.2,164.22,140100000.0
2008-04-24 02:36:00,164.22,164.22,164.21,164.21,99900000.0
2008-04-24 02:37:00,164.21,164.21,164.19,164.19,40500000.0
2008-04-24 02:38:00,164.19,164.19,164.18,164.18,94300000.0
2008-04-24 02:39:00,164.18,164.195,164.17,164.18,143700000.0
2008-04-24 02:40:00,164.18,164.185,164.16,164.16,121700000.0
2008-04-24 02:41:00,164.16,164.175,164.145,164.15,125800000.0
2008-04-24 02:42:00,164.15,164.16,164.15,164.15,185300000.0
2008-04-24 02:43:00,164.15,164.185,164.15,164.18,127200000.0
2008-04-24 02:44:00,164.18,164.205,164.18,164.19,128000000.0
2008-04-24 02:45:00,164.19,164.19,164.155,164.16,98700000.0
2008-04-24 02:46:00,164.16,164.17,164.155,164.16,93200000.0
2008-04-24 02:47:00,164.16,164.205,164.16,164.2,189600000.0
2008-04-24 02:48:00,164.2,164.2,164.16,164.17,182500000.0
2008-04-24 02:49:00,164.17,164.195,164.16,164.16,172200000.0
2008-04-24 02:50:00,164.16,164.16,164.125,164.13,164600000.0
2008-04-24 02:51:00,164.13,164.14,164.1,164.13,161800000.0
2008-04-24 02:52:00,164.13,164.145,164.115,164.145,136200000.0
2008-04-24 02:53:00,164.145,164.15,164.11,164.11,111000000.0
2008-04-24 02:54:00,164.11,164.135,164.05,164.05,218600000.0
2008-04-24 02:55:00,164.05,164.09,164.025,164.06,271100000.0
2008-04-24 02:56:00,164.06,164.09,164.06,164.085,232800000.0
2008-04-24 02:57:00,164.085,164.1,164.07,164.08,193900000.0
2008-04-24 02:58:00,164.08,164.085,164.07,164.085,99300000.0
2008-04-24 02:59:00,164.085,164.1,164.085,164.1,112600000.0
2008-04-24 03:00:00,164.085,164.09,164.045,164.055,214100000.0
2008-04-24 03:01:00,164.05,164.055,164.03,164.04,153600000.0
2008-04-24 03:02:00,164.04,164.04,164.02,164.03,107600000.0
2008-04-24 03:03:00,164.03,164.06,164.03,164.055,152300000.0
2008-04-24 03:04:00,164.055,164.06,164.055,164.06,483500000.0
2008-04-24 03:05:00,164.06,164.06,164.02,164.05,662400000.0
2008-04-24 03:06:00,164.055,164.06,164.04,164.05,598100000.0
2008-04-24 03:07:00,164.05,164.05,164.02,164.02,332500000.0
2008-04-24 03:08:00,164.015,164.025,163.905,164.005,399250000.0
2008-04-24 03:09:00,164.015,164.015,163.93,163.95,240600000.0
2008-04-24 03:10:00,163.95,163.98,163.945,163.975,261400000.0
2008-04-24 03:11:00,163.975,164.01,163.975,164.01,242100000.0
2008-04-24 03:12:00,164.01,164.01,163.98,164.0,266400000.0
2008-04-24 03:13:00,164.0,164.04,164.0,164.02,159400000.0
2008-04-24 03:14:00,164.02,164.025,164.0,164.025,134100000.0
2008-04-24 03:15:00,164.03,164.06,164.02,164.03,208500000.0
2008-04-24 03:16:00,164.03,164.05,164.02,164.035,224300000.0
2008-04-24 03:17:00,164.035,164.035,164.0,164.01,248000000.0
2008-04-24 03:18:00,164.01,164.03,164.0,164.02,214400000.0
2008-04-24 03:19:00,164.02,164.03,164.02,164.02,148300000.0
2008-04-24 03:20:00,164.02,164.03,164.02,164.02,158800000.0
2008-04-24 03:21:00,164.02,164.04,164.02,164.035,149000000.0
2008-04-24 03:22:00,164.035,164.035,164.0,164.01,215600000.0
2008-04-24 03:23:00,164.01,164.015,163.99,163.99,171800000.0
2008-04-24 03:24:00,163.99,164.015,163.99,164.0,183300000.0
2008-04-24 03:25:00,163.99,163.99,163.95,163.96,220400000.0
2008-04-24 03:26:00,163.975,164.05,163.975,164.05,228300000.0
2008-04-24 03:27:00,164.05,164.05,163.99,164.01,200100000.0
2008-04-24 03:28:00,164.01,164.06,164.01,164.03,226800000.0
2008-04-24 03:29:00,164.03,164.12,164.02,164.1,278063212.0
2008-04-24 03:30:00,164.1,164.14,164.09,164.13,325863199.0
2008-04-24 03:31:00,164.13,164.15,164.12,164.14,397400000.0
2008-04-24 03:32:00,164.14,164.17,164.13,164.16,228200000.0
2008-04-24 03:33:00,164.16,164.17,164.1,164.1,213800000.0
2008-04-24 03:34:00,164.11,164.11,164.08,164.11,291300000.0
2008-04-24 03:35:00,164.11,164.15,164.06,164.06,340100000.0
2008-04-24 03:36:00,164.06,164.08,164.03,164.04,299700000.0
2008-04-24 03:37:00,164.04,164.08,164.04,164.07,214000000.0
2008-04-24 03:38:00,164.07,164.08,164.02,164.04,381700000.0
2008-04-24 03:39:00,164.04,164.05,164.005,164.01,300500000.0
2008-04-24 03:40:00,164.01,164.01,163.98,163.99,160700000.0
2008-04-24 03:41:00,163.99,164.02,163.98,164.0,270500000.0
2008-04-24 03:42:00,164.0,164.02,163.995,164.02,267000000.0
2008-04-24 03:43:00,164.02,164.06,164.02,164.05,314800000.0
2008-04-24 03:44:00,164.05,164.06,164.03,164.03,217300000.0
2008-04-24 03:45:00,164.03,164.04,164.02,164.035,111200000.0
2008-04-24 03:46:00,164.035,164.05,164.03,164.04,203200000.0
2008-04-24 03:47:00,164.04,164.05,164.01,164.01,316100000.0
2008-04-24 03:48:00,164.01,164.02,164.01,164.02,132000000.0
2008-04-24 03:49:00,164.02,164.02,164.01,164.01,105800000.0
2008-04-24 03:50:00,164.01,164.02,164.005,164.02,130000000.0
2008-04-24 03:51:00,164.02,164.04,164.01,164.04,237000000.0
2008-04-24 03:52:00,164.04,164.07,164.04,164.06,264300000.0
2008-04-24 03:53:00,164.06,164.08,164.05,164.06,235100000.0
2008-04-24 03:54:00,164.06,164.08,164.06,164.07,160000000.0
2008-04-24 03:55:00,164.07,164.1,164.06,164.1,280000000.0
2008-04-24 03:56:00,164.1,164.1,164.08,164.09,196100000.0
2008-04-24 03:57:00,164.09,164.1,164.08,164.1,145100000.0
2008-04-24 03:58:00,164.1,164.14,164.09,164.14,201700000.0
2008-04-24 03:59:00,164.14,164.17,164.11,164.13,292200000.0
2008-04-24 04:00:00,164.13,164.15,164.12,164.15,146900000.0
2008-04-24 04:01:00,164.15,164.15,164.12,164.12,172700000.0
2008-04-24 04:02:00,164.12,164.14,164.12,164.13,148800000.0
2008-04-24 04:03:00,164.13,164.14,164.12,164.14,162000000.0
2008-04-24 04:04:00,164.14,164.14,164.11,164.13,240600000.0
2008-04-24 04:05:00,164.13,164.13,164.11,164.12,99700000.0
2008-04-24 04:06:00,164.11,164.13,164.11,164.13,169600000.0
2008-04-24 04:07:00,164.12,164.13,164.12,164.13,57600000.0
2008-04-24 04:08:00,164.13,164.15,164.12,164.12,218600000.0
2008-04-24 04:09:00,164.12,164.14,164.12,164.13,221200000.0
2008-04-24 04:10:00,164.13,164.15,164.12,164.14,280300000.0
2008-04-24 04:11:00,164.14,164.15,164.11,164.11,216800000.0
2008-04-24 04:12:00,164.11,164.11,164.08,164.1,184000000.0
2008-04-24 04:13:00,164.1,164.1,164.06,164.07,284400000.0
2008-04-24 04:14:00,164.07,164.09,164.065,164.08,174800000.0
2008-04-24 04:15:00,164.08,164.08,164.06,164.06,214000000.0
2008-04-24 04:16:00,164.06,164.13,164.05,164.07,197900000.0
2008-04-24 04:17:00,164.07,164.08,164.07,164.07,167200000.0
2008-04-24 04:18:00,164.07,164.08,164.06,164.07,183100000.0
2008-04-24 04:19:00,164.07,164.07,164.06,164.07,84800000.0
2008-04-24 04:20:00,164.07,164.07,164.05,164.06,273600000.0
2008-04-24 04:21:00,164.06,164.07,164.05,164.05,183600000.0
2008-04-24 04:22:00,164.05,164.055,164.015,164.03,141800000.0
2008-04-24 04:23:00,164.04,164.07,164.015,164.06,248600000.0
2008-04-24 04:24:00,164.06,164.07,164.045,164.055,119600000.0
2008-04-24 04:25:00,164.055,164.07,164.055,164.06,149100000.0
2008-04-24 04:26:00,164.06,164.11,164.06,164.09,411700000.0
2008-04-24 04:27:00,164.09,164.1,164.085,164.1,392800000.0
2008-04-24 04:28:00,164.1,164.1,164.085,164.1,697800000.0
2008-04-24 04:29:00,164.1,164.13,164.09,164.12,289500000.0
2008-04-24 04:30:00,164.12,164.15,164.11,164.13,364200000.0
2008-04-24 04:31:00,164.13,164.15,164.13,164.15,228700000.0
2008-04-24 04:32:00,164.15,164.15,164.12,164.13,143500000.0
2008-04-24 04:33:00,164.13,164.15,164.1,164.15,195300000.0
2008-04-24 04:34:00,164.15,164.18,164.145,164.18,197300000.0
2008-04-24 04:35:00,164.18,164.18,164.135,164.135,266800000.0
2008-04-24 04:36:00,164.135,164.18,164.13,164.17,304100000.0
2008-04-24 04:37:00,164.17,164.18,164.12,164.13,304400000.0
2008-04-24 04:38:00,164.13,164.15,164.115,164.14,261700000.0
2008-04-24 04:39:00,164.14,164.16,164.1,164.16,255800000.0
2008-04-24 04:40:00,164.16,164.16,164.11,164.12,136100000.0
2008-04-24 04:41:00,164.12,164.16,164.11,164.16,164300000.0
2008-04-24 04:42:00,164.16,164.17,164.15,164.16,131200000.0
2008-04-24 04:43:00,164.16,164.18,164.16,164.17,142900000.0
2008-04-24 04:44:00,164.17,164.195,164.16,164.19,228000000.0
2008-04-24 04:45:00,164.19,164.195,164.18,164.19,136100000.0
2008-04-24 04:46:00,164.19,164.19,164.185,164.19,8400000.0
2008-04-24 04:47:00,164.19,164.19,164.175,164.18,32400000.0
2008-04-24 04:48:00,164.18,164.19,164.16,164.17,105000000.0
2008-04-24 04:49:00,164.17,164.18,164.165,164.18,106800000.0
2008-04-24 04:50:00,164.19,164.19,164.175,164.185,32800000.0
2008-04-24 04:51:00,164.185,164.185,164.18,164.18,16800000.0
2008-04-24 04:52:00,164.18,164.185,164.17,164.18,105400000.0
2008-04-24 04:53:00,164.18,164.19,164.18,164.19,16600000.0
2008-04-24 04:54:00,164.19,164.195,164.18,164.19,58200000.0
2008-04-24 04:55:00,164.19,164.23,164.19,164.23,110100000.0
2008-04-24 04:56:00,164.23,164.23,164.16,164.17,191600000.0
2008-04-24 04:57:00,164.17,164.2,164.17,164.2,106500000.0
2008-04-24 04:58:00,164.2,164.22,164.195,164.22,174400000.0
2008-04-24 04:59:00,164.22,164.225,164.2,164.22,141200000.0
2008-04-24 05:00:00,164.22,164.26,164.205,164.21,277800000.0
2008-04-24 05:01:00,164.215,164.22,164.18,164.21,211100000.0
2008-04-24 05:02:00,164.21,164.22,164.205,164.205,63200000.0
2008-04-24 05:03:00,164.21,164.265,164.205,164.26,220700000.0
2008-04-24 05:04:00,164.25,164.25,164.23,164.23,189600000.0
2008-04-24 05:05:00,164.23,164.25,164.21,164.24,234900000.0
2008-04-24 05:06:00,164.24,164.24,164.23,164.23,96000000.0
2008-04-24 05:07:00,164.235,164.24,164.23,164.23,42800000.0
2008-04-24 05:08:00,164.23,164.24,164.23,164.24,113200000.0
2008-04-24 05:09:00,164.24,164.24,164.23,164.24,77200000.0
2008-04-24 05:10:00,164.24,164.24,164.23,164.23,74000000.0
2008-04-24 05:11:00,164.23,164.23,164.23,164.23,156000000.0
2008-04-24 05:12:00,164.23,164.23,164.23,164.23,84000000.0
2008-04-24 05:13:00,164.23,164.25,164.22,164.25,246600000.0
2008-04-24 05:14:00,164.25,164.25,164.23,164.24,181400000.0
2008-04-24 05:15:00,164.24,164.26,164.24,164.26,186800000.0
2008-04-24 05:16:00,164.26,164.27,164.25,164.26,153600000.0
2008-04-24 05:17:00,164.26,164.31,164.25,164.3,246500000.0
2008-04-24 05:18:00,164.3,164.31,164.28,164.29,280100000.0
2008-04-24 05:19:00,164.29,164.31,164.28,164.31,176700000.0
2008-04-24 05:20:00,164.31,164.31,164.3,164.31,98000000.0
2008-04-24 05:21:00,164.31,164.31,164.26,164.27,166400000.0
2008-04-24 05:22:00,164.27,164.27,164.22,164.22,227400000.0
2008-04-24 05:23:00,164.22,164.23,164.21,164.22,175200000.0
2008-04-24 05:24:00,164.22,164.24,164.22,164.23,198100000.0
2008-04-24 05:25:00,164.23,164.23,164.19,164.21,222900000.0
2008-04-24 05:26:00,164.21,164.23,164.19,164.23,218900000.0
2008-04-24 05:27:00,164.23,164.23,164.18,164.18,208800000.0
2008-04-24 05:28:00,164.18,164.19,164.175,164.18,162300000.0
2008-04-24 05:29:00,164.18,164.19,164.175,164.19,163200000.0
2008-04-24 05:30:00,164.19,164.2,164.18,164.2,137600000.0
2008-04-24 05:31:00,164.2,164.2,164.19,164.19,71200000.0
2008-04-24 05:32:00,164.17,164.19,164.16,164.16,136000000.0
2008-04-24 05:33:00,164.16,164.19,164.16,164.17,164900000.0
2008-04-24 05:34:00,164.18,164.19,164.17,164.18,135600000.0
2008-04-24 05:35:00,164.18,164.18,164.17,164.18,123200000.0
2008-04-24 05:36:00,164.18,164.18,164.16,164.18,78400000.0
2008-04-24 05:37:00,164.18,164.21,164.16,164.18,185200000.0
2008-04-24 05:38:00,164.18,164.24,164.18,164.24,224100000.0
2008-04-24 05:39:00,164.24,164.24,164.165,164.22,214300000.0
2008-04-24 05:40:00,164.22,164.245,164.21,164.23,181200000.0
2008-04-24 05:41:00,164.24,164.29,164.24,164.29,236800000.0
2008-04-24 05:42:00,164.29,164.29,164.26,164.28,233400000.0
2008-04-24 05:43:00,164.28,164.3,164.27,164.27,208300000.0
2008-04-24 05:44:00,164.27,164.32,164.27,164.3,197900000.0
2008-04-24 05:45:00,164.3,164.33,164.28,164.33,272400000.0
2008-04-24 05:46:00,164.33,164.34,164.32,164.32,241000000.0
2008-04-24 05:47:00,164.33,164.33,164.295,164.31,174100000.0
2008-04-24 05:48:00,164.315,164.325,164.28,164.29,193500000.0
2008-04-24 05:49:00,164.29,164.3,164.27,164.3,165200000.0
2008-04-24 05:50:00,164.3,164.31,164.29,164.3,141300000.0
2008-04-24 05:51:00,164.29,164.33,164.27,164.33,260400000.0
2008-04-24 05:52:00,164.33,164.35,164.31,164.32,217900000.0
2008-04-24 05:53:00,164.33,164.33,164.31,164.33,153400000.0
2008-04-24 05:54:00,164.33,164.33,164.3,164.32,60200000.0
2008-04-24 05:55:00,164.32,164.33,164.3,164.31,115300000.0
2008-04-24 05:56:00,164.31,164.31,164.29,164.3,220200000.0
2008-04-24 05:57:00,164.3,164.3,164.27,164.27,232400000.0
2008-04-24 05:58:00,164.27,164.315,164.27,164.3,226700000.0
2008-04-24 05:59:00,164.3,164.315,164.275,164.275,162600000.0
2008-04-24 06:00:00,164.27,164.32,164.27,164.32,217900000.0
2008-04-24 06:01:00,164.32,164.35,164.32,164.32,203900000.0
2008-04-24 06:02:00,164.32,164.33,164.32,164.33,71200000.0
2008-04-24 06:03:00,164.33,164.34,164.32,164.32,185400000.0
2008-04-24 06:04:00,164.32,164.33,164.3,164.3,135200000.0
2008-04-24 06:05:00,164.3,164.33,164.3,164.33,114500000.0
2008-04-24 06:06:00,164.33,164.33,164.31,164.31,69200000.0
2008-04-24 06:07:00,164.31,164.31,164.29,164.29,111600000.0
2008-04-24 06:08:00,164.29,164.3,164.29,164.3,100600000.0
2008-04-24 06:09:00,164.3,164.3,164.27,164.28,125400000.0
2008-04-24 06:10:00,164.28,164.28,164.27,164.27,71400000.0
2008-04-24 06:11:00,164.27,164.28,164.25,164.27,170900000.0
2008-04-24 06:12:00,164.27,164.3,164.25,164.29,196800000.0
2008-04-24 06:13:00,164.29,164.35,164.29,164.33,192500000.0
2008-04-24 06:14:00,164.33,164.34,164.29,164.3,178800000.0
2008-04-24 06:15:00,164.3,164.31,164.29,164.3,104600000.0
2008-04-24 06:16:00,164.3,164.3,164.26,164.27,179800000.0
2008-04-24 06:17:00,164.28,164.28,164.26,164.27,188000000.0
2008-04-24 06:18:00,164.27,164.3,164.26,164.3,165900000.0
2008-04-24 06:19:00,164.3,164.32,164.29,164.29,141500000.0
2008-04-24 06:20:00,164.29,164.3,164.27,164.27,98800000.0
2008-04-24 06:21:00,164.27,164.29,164.27,164.29,104000000.0
2008-04-24 06:22:00,164.29,164.32,164.29,164.31,221600000.0
2008-04-24 06:23:00,164.31,164.32,164.3,164.31,108000000.0
2008-04-24 06:24:00,164.31,164.31,164.3,164.3,45200000.0
2008-04-24 06:25:00,164.3,164.32,164.29,164.31,139200000.0
2008-04-24 06:26:00,164.31,164.33,164.31,164.31,87600000.0
2008-04-24 06:27:00,164.31,164.32,164.31,164.32,62400000.0
2008-04-24 06:28:00,164.32,164.33,164.32,164.33,304400000.0
2008-04-24 06:29:00,164.33,164.33,164.31,164.33,274500000.0
2008-04-24 06:30:00,164.33,164.33,164.32,164.32,84800000.0
2008-04-24 06:31:00,164.32,164.34,164.31,164.31,160400000.0
2008-04-24 06:32:00,164.31,164.32,164.29,164.31,133400000.0
2008-04-24 06:33:00,164.31,164.31,164.28,164.29,158400000.0
2008-04-24 06:34:00,164.29,164.32,164.28,164.31,185300000.0
2008-04-24 06:35:00,164.31,164.32,164.295,164.31,221500000.0
2008-04-24 06:36:00,164.31,164.32,164.26,164.26,215500000.0
2008-04-24 06:37:00,164.26,164.27,164.26,164.26,132000000.0
2008-04-24 06:38:00,164.26,164.27,164.24,164.27,174200000.0
2008-04-24 06:39:00,164.27,164.32,164.27,164.31,99600000.0
2008-04-24 06:40:00,164.31,164.31,164.28,164.29,85600000.0
2008-04-24 06:41:00,164.29,164.33,164.28,164.31,218600000.0
2008-04-24 06:42:00,164.31,164.34,164.3,164.33,108300000.0
2008-04-24 06:43:00,164.33,164.33,164.32,164.32,64000000.0
2008-04-24 06:44:00,164.32,164.32,164.32,164.32,11200000.0
2008-04-24 06:45:00,164.32,164.34,164.32,164.33,96600000.0
2008-04-24 06:46:00,164.33,164.34,164.32,164.34,192500000.0
2008-04-24 06:47:00,164.34,164.36,164.34,164.35,93200000.0
2008-04-24 06:48:00,164.35,164.35,164.34,164.34,46800000.0
2008-04-24 06:49:00,164.34,164.34,164.34,164.34,27200000.0
2008-04-24 06:50:00,164.34,164.35,164.34,164.34,62000000.0
2008-04-24 06:51:00,164.34,164.35,164.34,164.34,97200000.0
2008-04-24 06:52:00,164.34,164.35,164.33,164.34,82900000.0
2008-04-24 06:53:00,164.34,164.34,164.34,164.34,126000000.0
2008-04-24 06:54:00,164.34,164.35,164.34,164.35,136000000.0
2008-04-24 06:55:00,164.35,164.36,164.33,164.33,154000000.0
2008-04-24 06:56:00,164.32,164.34,164.29,164.31,182700000.0
2008-04-24 06:57:00,164.31,164.35,164.31,164.34,159600000.0
2008-04-24 06:58:00,164.34,164.4,164.34,164.38,261000000.0
2008-04-24 06:59:00,164.38,164.38,164.37,164.38,200800000.0
2008-04-24 07:00:00,164.38,164.38,164.37,164.37,111774956.0
2008-04-24 07:01:00,164.37,164.37,164.35,164.36,121166608.0
2008-04-24 07:02:00,164.36,164.36,164.35,164.36,101600000.0
2008-04-24 07:03:00,164.36,164.37,164.35,164.37,91700000.0
2008-04-24 07:04:00,164.37,164.38,164.36,164.37,131600000.0
2008-04-24 07:05:00,164.37,164.39,164.37,164.37,189300000.0
2008-04-24 07:06:00,164.37,164.4,164.36,164.38,277500000.0
2008-04-24 07:07:00,164.38,164.38,164.35,164.38,197600000.0
2008-04-24 07:08:00,164.38,164.38,164.355,164.36,136100000.0
2008-04-24 07:09:00,164.36,164.37,164.36,164.37,204000000.0
2008-04-24 07:10:00,164.37,164.4,164.37,164.38,126200000.0
2008-04-24 07:11:00,164.38,164.38,164.34,164.34,238600000.0
2008-04-24 07:12:00,164.34,164.35,164.33,164.34,142400000.0
2008-04-24 07:13:00,164.34,164.35,164.33,164.34,183300000.0
2008-04-24 07:14:00,164.34,164.34,164.26,164.26,230100000.0
2008-04-24 07:15:00,164.27,164.3,164.27,164.3,98800000.0
2008-04-24 07:16:00,164.3,164.3,164.28,164.29,162400000.0
2008-04-24 07:17:00,164.29,164.3,164.28,164.28,186000000.0
2008-04-24 07:18:00,164.28,164.29,164.27,164.28,106000000.0
2008-04-24 07:19:00,164.28,164.28,164.24,164.25,150100000.0
2008-04-24 07:20:00,164.25,164.29,164.23,164.27,307600000.0
2008-04-24 07:21:00,164.27,164.29,164.26,164.28,179900000.0
2008-04-24 07:22:00,164.28,164.31,164.28,164.31,205500000.0
2008-04-24 07:23:00,164.31,164.33,164.3,164.33,177400000.0
2008-04-24 07:24:00,164.34,164.34,164.32,164.34,147600000.0
2008-04-24 07:25:00,164.34,164.34,164.32,164.32,102000000.0
2008-04-24 07:26:00,164.32,164.36,164.31,164.33,185400000.0
2008-04-24 07:27:00,164.33,164.36,164.325,164.36,231800000.0
2008-04-24 07:28:00,164.36,164.38,164.35,164.355,182500000.0
2008-04-24 07:29:00,164.355,164.36,164.35,164.35,72700000.0
2008-04-24 07:30:00,164.35,164.36,164.34,164.36,170200000.0
2008-04-24 07:31:00,164.36,164.36,164.34,164.35,183800000.0
2008-04-24 07:32:00,164.35,164.36,164.34,164.34,226400000.0
2008-04-24 07:33:00,164.34,164.35,164.31,164.34,216900000.0
2008-04-24 07:34:00,164.34,164.36,164.32,164.325,179300000.0
2008-04-24 07:35:00,164.325,164.33,164.32,164.325,154200000.0
2008-04-24 07:36:00,164.325,164.33,164.31,164.32,154700000.0
2008-04-24 07:37:00,164.32,164.33,164.315,164.325,116000000.0
2008-04-24 07:38:00,164.325,164.34,164.315,164.34,65300000.0
2008-04-24 07:39:00,164.34,164.35,164.335,164.35,157000000.0
2008-04-24 07:40:00,164.35,164.36,164.34,164.35,161800000.0
2008-04-24 07:41:00,164.35,164.36,164.35,164.36,78800000.0
2008-04-24 07:42:00,164.36,164.36,164.35,164.35,152900000.0
2008-04-24 07:43:00,164.35,164.365,164.34,164.35,228000000.0
2008-04-24 07:44:00,164.35,164.36,164.335,164.345,201800000.0
2008-04-24 07:45:00,164.345,164.35,164.33,164.33,240100000.0
2008-04-24 07:46:00,164.33,164.37,164.325,164.34,190600000.0
2008-04-24 07:47:00,164.34,164.36,164.33,164.36,229700000.0
2008-04-24 07:48:00,164.36,164.37,164.32,164.32,187900000.0
2008-04-24 07:49:00,164.32,164.33,164.305,164.31,288700000.0
2008-04-24 07:50:00,164.31,164.32,164.29,164.295,298700000.0
2008-04-24 07:51:00,164.3,164.36,164.3,164.33,223700000.0
2008-04-24 07:52:00,164.33,164.37,164.33,164.35,182800000.0
2008-04-24 07:53:00,164.35,164.38,164.35,164.36,205900000.0
2008-04-24 07:54:00,164.36,164.39,164.355,164.38,264000000.0
2008-04-24 07:55:00,164.38,164.43,164.37,164.42,261900000.0
2008-04-24 07:56:00,164.42,164.43,164.38,164.38,187100000.0
2008-04-24 07:57:00,164.37,164.37,164.32,164.35,236400000.0
2008-04-24 07:58:00,164.35,164.38,164.345,164.38,203000000.0
2008-04-24 07:59:00,164.36,164.395,164.35,164.38,235900000.0
2008-04-24 08:00:00,164.38,164.385,164.355,164.36,133600000.0
2008-04-24 08:01:00,164.36,164.38,164.36,164.38,203700000.0
2008-04-24 08:02:00,164.38,164.38,164.33,164.35,164500000.0
2008-04-24 08:03:00,164.35,164.37,164.34,164.36,299100000.0
2008-04-24 08:04:00,164.36,164.36,164.36,164.36,84700000.0
2008-04-24 08:05:00,164.36,164.43,164.36,164.43,244400000.0
2008-04-24 08:06:00,164.43,164.44,164.35,164.425,268600000.0
2008-04-24 08:07:00,164.425,164.43,164.39,164.42,226700000.0
2008-04-24 08:08:00,164.42,164.425,164.38,164.38,253100000.0
2008-04-24 08:09:00,164.38,164.445,164.37,164.4,348800000.0
2008-04-24 08:10:00,164.4,164.43,164.38,164.42,235000000.0
2008-04-24 08:11:00,164.42,164.435,164.38,164.39,337100000.0
2008-04-24 08:12:00,164.39,164.4,164.37,164.39,274400000.0
2008-04-24 08:13:00,164.39,164.415,164.37,164.4,203800000.0
2008-04-24 08:14:00,164.4,164.42,164.38,164.38,209900000.0
2008-04-24 08:15:00,164.38,164.39,164.35,164.375,288100000.0
2008-04-24 08:16:00,164.375,164.435,164.35,164.43,231700000.0
2008-04-24 08:17:00,164.43,164.43,164.395,164.42,224800000.0
2008-04-24 08:18:00,164.42,164.44,164.42,164.42,130900000.0
2008-04-24 08:19:00,164.42,164.47,164.415,164.44,320700000.0
2008-04-24 08:20:00,164.44,164.47,164.43,164.44,311300000.0
2008-04-24 08:21:00,164.44,164.45,164.385,164.405,274800000.0
2008-04-24 08:22:00,164.405,164.41,164.36,164.38,348900000.0
2008-04-24 08:23:00,164.37,164.38,164.325,164.335,329700000.0
2008-04-24 08:24:00,164.335,164.39,164.335,164.38,296100000.0
2008-04-24 08:25:00,164.38,164.39,164.34,164.35,303200000.0
2008-04-24 08:26:00,164.35,164.38,164.3,164.34,269400000.0
2008-04-24 08:27:00,164.34,164.36,164.33,164.33,286900000.0
2008-04-24 08:28:00,164.33,164.37,164.33,164.35,267500000.0
2008-04-24 08:29:00,164.36,164.36,164.28,164.28,265100000.0
2008-04-24 08:30:00,164.28,164.29,164.26,164.27,292900000.0
2008-04-24 08:31:00,164.27,164.31,164.26,164.29,293300000.0
2008-04-24 08:32:00,164.28,164.29,164.26,164.27,262300000.0
2008-04-24 08:33:00,164.27,164.31,164.27,164.27,239000000.0
2008-04-24 08:34:00,164.27,164.27,164.25,164.265,243500000.0
2008-04-24 08:35:00,164.265,164.29,164.25,164.265,287600000.0
2008-04-24 08:36:00,164.265,164.28,164.26,164.27,225800000.0
2008-04-24 08:37:00,164.27,164.29,164.245,164.265,280800000.0
2008-04-24 08:38:00,164.265,164.265,164.22,164.22,310500000.0
2008-04-24 08:39:00,164.22,164.22,164.17,164.2,319200000.0
2008-04-24 08:40:00,164.2,164.22,164.195,164.215,69800000.0
2008-04-24 08:41:00,164.215,164.27,164.215,164.255,86000000.0
2008-04-24 08:42:00,164.255,164.3,164.245,164.3,127279307.0
2008-04-24 08:43:00,164.29,164.33,164.27,164.28,334500000.0
2008-04-24 08:44:00,164.28,164.31,164.265,164.29,305600000.0
2008-04-24 08:45:00,164.29,164.34,164.275,164.34,350900000.0
2008-04-24 08:46:00,164.34,164.46,164.34,164.43,291400000.0
2008-04-24 08:47:00,164.43,164.51,164.43,164.475,229000000.0
2008-04-24 08:48:00,164.475,164.475,164.395,164.405,193600000.0
2008-04-24 08:49:00,164.405,164.435,164.375,164.425,238300000.0
2008-04-24 08:50:00,164.425,164.43,164.37,164.41,187600000.0
2008-04-24 08:51:00,164.41,164.43,164.385,164.405,206700000.0
2008-04-24 08:52:00,164.405,164.415,164.355,164.4,222700000.0
2008-04-24 08:53:00,164.4,164.41,164.39,164.405,108300000.0
2008-04-24 08:54:00,164.405,164.45,164.4,164.445,227800000.0
2008-04-24 08:55:00,164.45,164.485,164.41,164.41,281800000.0
2008-04-24 08:56:00,164.41,164.45,164.41,164.43,179000000.0
2008-04-24 08:57:00,164.43,164.44,164.4,164.415,151600000.0
2008-04-24 08:58:00,164.41,164.48,164.41,164.46,209400000.0
2008-04-24 08:59:00,164.46,164.48,164.435,164.46,174900000.0
2008-04-24 09:00:00,164.46,164.465,164.41,164.42,243600000.0
2008-04-24 09:01:00,164.42,164.435,164.4,164.43,214200000.0
2008-04-24 09:02:00,164.43,164.45,164.42,164.43,204200000.0
2008-04-24 09:03:00,164.43,164.455,164.42,164.44,220100000.0
2008-04-24 09:04:00,164.44,164.47,164.415,164.445,145100000.0
2008-04-24 09:05:00,164.445,164.445,164.395,164.405,181300000.0
2008-04-24 09:06:00,164.405,164.425,164.4,164.42,198200000.0
2008-04-24 09:07:00,164.42,164.44,164.395,164.415,147900000.0
2008-04-24 09:08:00,164.415,164.42,164.375,164.375,314300000.0
2008-04-24 09:09:00,164.375,164.425,164.375,164.415,272000000.0
2008-04-24 09:10:00,164.415,164.455,164.395,164.405,278400000.0
2008-04-24 09:11:00,164.405,164.42,164.395,164.415,194500000.0
2008-04-24 09:12:00,164.415,164.435,164.415,164.42,224600000.0
2008-04-24 09:13:00,164.42,164.44,164.41,164.435,204300000.0
2008-04-24 09:14:00,164.44,164.465,164.43,164.43,221300000.0
2008-04-24 09:15:00,164.435,164.435,164.415,164.425,138700000.0
2008-04-24 09:16:00,164.425,164.46,164.42,164.44,150000000.0
2008-04-24 09:17:00,164.445,164.445,164.405,164.425,406400000.0
2008-04-24 09:18:00,164.425,164.48,164.425,164.44,172400000.0
2008-04-24 09:19:00,164.44,164.44,164.39,164.43,288200000.0
2008-04-24 09:20:00,164.43,164.475,164.43,164.47,99700000.0
2008-04-24 09:21:00,164.47,164.47,164.43,164.45,50300000.0
2008-04-24 09:22:00,164.45,164.465,164.405,164.455,70800000.0
2008-04-24 09:23:00,164.455,164.5,164.455,164.48,78800000.0
2008-04-24 09:24:00,164.48,164.51,164.435,164.44,208200000.0
2008-04-24 09:25:00,164.44,164.44,164.36,164.385,865900000.0
2008-04-24 09:26:00,164.385,164.425,164.375,164.415,383000000.0
2008-04-24 09:27:00,164.41,164.455,164.41,164.44,388200000.0
2008-04-24 09:28:00,164.44,164.465,164.415,164.445,378400000.0
2008-04-24 09:29:00,164.445,164.455,164.415,164.435,485300000.0
2008-04-24 09:30:00,164.435,164.445,164.415,164.445,437900000.0
2008-04-24 09:31:00,164.445,164.465,164.43,164.45,385200000.0
2008-04-24 09:32:00,164.45,164.465,164.43,164.445,246200000.0
2008-04-24 09:33:00,164.445,164.455,164.395,164.415,121900000.0
2008-04-24 09:34:00,164.415,164.425,164.365,164.365,361200000.0
2008-04-24 09:35:00,164.365,164.38,164.315,164.37,619600000.0
2008-04-24 09:36:00,164.37,164.37,164.295,164.32,279000000.0
2008-04-24 09:37:00,164.32,164.365,164.3,164.34,272300000.0
2008-04-24 09:38:00,164.34,164.34,164.3,164.31,286799997.0
2008-04-24 09:39:00,164.31,164.395,164.31,164.39,338200000.0
2008-04-24 09:40:00,164.39,164.415,164.34,164.35,332200000.0
2008-04-24 09:41:00,164.35,164.395,164.34,164.355,354900000.0
2008-04-24 09:42:00,164.345,164.365,164.325,164.325,322000000.0
2008-04-24 09:43:00,164.33,164.335,164.295,164.325,382300000.0
2008-04-24 09:44:00,164.325,164.335,164.305,164.325,811999999.0
2008-04-24 09:45:00,164.32,164.345,164.295,164.315,251000000.0
2008-04-24 09:46:00,164.315,164.325,164.295,164.3,344900000.0
2008-04-24 09:47:00,164.3,164.305,164.275,164.29,526400000.0
2008-04-24 09:48:00,164.29,164.31,164.285,164.285,226900000.0
2008-04-24 09:49:00,164.285,164.29,164.22,164.24,712500000.0
2008-04-24 09:50:00,164.24,164.26,164.205,164.25,962400000.0
2008-04-24 09:51:00,164.25,164.305,164.225,164.3,722400000.0
2008-04-24 09:52:00,164.295,164.375,164.295,164.33,545700000.0
2008-04-24 09:53:00,164.33,164.335,164.29,164.31,366500000.0
2008-04-24 09:54:00,164.315,164.365,164.285,164.295,353500000.0
2008-04-24 09:55:00,164.295,164.345,164.27,164.295,420800000.0
2008-04-24 09:56:00,164.295,164.305,164.29,164.3,271200000.0
2008-04-24 09:57:00,164.3,164.33,164.26,164.275,261300000.0
2008-04-24 09:58:00,164.275,164.275,164.255,164.26,129300000.0
2008-04-24 09:59:00,164.26,164.265,164.245,164.245,272100000.0
2008-04-24 10:00:00,164.245,164.245,163.935,164.01,768199998.0
2008-04-24 10:01:00,164.01,164.03,163.96,163.96,205300000.0
2008-04-24 10:02:00,163.96,164.035,163.955,163.98,352400000.0
2008-04-24 10:03:00,164.0,164.035,163.945,164.005,325000000.0
2008-04-24 10:04:00,164.01,164.015,163.925,163.955,324200000.0
2008-04-24 10:05:00,163.955,163.975,163.885,163.9,254900000.0
2008-04-24 10:06:00,163.9,163.93,163.895,163.925,267400000.0
2008-04-24 10:07:00,163.915,163.95,163.855,163.865,268400000.0
2008-04-24 10:08:00,163.87,163.88,163.845,163.855,242800000.0
2008-04-24 10:09:00,163.86,163.86,163.72,163.72,233000000.0
2008-04-24 10:10:00,163.73,163.755,163.67,163.71,281099999.0
2008-04-24 10:11:00,163.71,163.725,163.64,163.655,587600000.0
2008-04-24 10:12:00,163.65,163.665,163.6,163.605,345100000.0
2008-04-24 10:13:00,163.6,163.645,163.58,163.645,261900000.0
2008-04-24 10:14:00,163.645,163.715,163.625,163.7,229900000.0
2008-04-24 10:15:00,163.695,163.705,163.62,163.675,313600000.0
2008-04-24 10:16:00,163.675,163.71,163.66,163.665,386199999.0
2008-04-24 10:17:00,163.665,163.675,163.63,163.65,281700000.0
2008-04-24 10:18:00,163.655,163.69,163.635,163.65,223800000.0
2008-04-24 10:19:00,163.65,163.67,163.61,163.64,283800000.0
2008-04-24 10:20:00,163.635,163.645,163.555,163.56,296575000.0
2008-04-24 10:21:00,163.56,163.61,163.54,163.565,545100000.0
2008-04-24 10:22:00,163.565,163.57,163.495,163.495,667475000.0
2008-04-24 10:23:00,163.495,163.535,163.485,163.5,361475000.0
2008-04-24 10:24:00,163.5,163.595,163.455,163.505,171775000.0
2008-04-24 10:25:00,163.505,163.525,163.45,163.465,274125000.0
2008-04-24 10:26:00,163.465,163.465,163.36,163.365,519675000.0
2008-04-24 10:27:00,163.36,163.435,163.36,163.41,765175000.0
2008-04-24 10:28:00,163.405,163.48,163.395,163.44,555600000.0
2008-04-24 10:29:00,163.445,163.555,163.44,163.54,571975000.0
2008-04-24 10:30:00,163.54,163.62,163.52,163.57,144475000.0
2008-04-24 10:31:00,163.575,163.61,163.56,163.605,201375000.0
2008-04-24 10:32:00,163.605,163.67,163.55,163.615,67750000.0
2008-04-24 10:33:00,163.615,163.645,163.555,163.62,195050000.0
2008-04-24 10:34:00,163.615,163.645,163.52,163.54,372125000.0
2008-04-24 10:35:00,163.54,163.545,163.49,163.5,275200000.0
2008-04-24 10:36:00,163.5,163.555,163.495,163.53,586250000.0
2008-04-24 10:37:00,163.53,163.535,163.445,163.46,260625000.0
2008-04-24 10:38:00,163.455,163.545,163.455,163.545,169300000.0
2008-04-24 10:39:00,163.545,163.585,163.54,163.565,125725000.0
2008-04-24 10:40:00,163.565,163.585,163.53,163.58,262925000.0
2008-04-24 10:41:00,163.58,163.645,163.56,163.595,30650000.0
2008-04-24 10:42:00,163.6,163.61,163.52,163.545,43000000.0
2008-04-24 10:43:00,163.55,163.565,163.505,163.505,52900000.0
2008-04-24 10:44:00,163.505,163.545,163.49,163.5,165350000.0
2008-04-24 10:45:00,163.5,163.525,163.445,163.455,89800000.0
2008-04-24 10:46:00,163.455,163.475,163.435,163.475,71100000.0
2008-04-24 10:47:00,163.475,163.485,163.46,163.47,118800000.0
2008-04-24 10:48:00,163.465,163.485,163.46,163.47,83000000.0
2008-04-24 10:49:00,163.465,163.475,163.435,163.435,116550000.0
2008-04-24 10:50:00,163.44,163.465,163.425,163.44,99800000.0
2008-04-24 10:51:00,163.435,163.46,163.43,163.46,173400000.0
2008-04-24 10:52:00,163.455,163.505,163.45,163.505,91950000.0
2008-04-24 10:53:00,163.505,163.515,163.45,163.46,123300000.0
2008-04-24 10:54:00,163.46,163.475,163.455,163.465,76100000.0
2008-04-24 10:55:00,163.46,163.47,163.455,163.465,25200000.0
2008-04-24 10:56:00,163.47,163.49,163.445,163.45,35900000.0
2008-04-24 10:57:00,163.45,163.46,163.45,163.455,14700000.0
2008-04-24 10:58:00,163.455,163.455,163.375,163.375,126800000.0
2008-04-24 10:59:00,163.38,163.38,163.365,163.37,122150000.0
2008-04-24 11:00:00,163.37,163.375,163.265,163.265,519450001.0
2008-04-24 11:01:00,163.245,163.3,163.16,163.16,197625000.0
2008-04-24 11:02:00,163.165,163.295,163.165,163.28,366150000.0
2008-04-24 11:03:00,163.28,163.295,163.2,163.23,92750000.0
2008-04-24 11:04:00,163.23,163.235,163.15,163.15,124925000.0
2008-04-24 11:05:00,163.15,163.185,163.14,163.185,180750000.0
2008-04-24 11:06:00,163.18,163.235,163.18,163.215,255650001.0
2008-04-24 11:07:00,163.225,163.23,163.135,163.15,349074999.0
2008-04-24 11:08:00,163.15,163.225,163.135,163.175,141975000.0
2008-04-24 11:09:00,163.175,163.21,163.14,163.155,146475000.0
2008-04-24 11:10:00,163.16,163.21,163.16,163.2,63900000.0
2008-04-24 11:11:00,163.2,163.24,163.2,163.23,76050000.0
2008-04-24 11:12:00,163.23,163.23,163.185,163.2,438175000.0
2008-04-24 11:13:00,163.21,163.21,163.185,163.195,526650000.0
2008-04-24 11:14:00,163.195,163.205,163.175,163.195,617025000.0
2008-04-24 11:15:00,163.195,163.215,163.185,163.21,682050000.0
2008-04-24 11:16:00,163.21,163.25,163.205,163.245,827900000.0
2008-04-24 11:17:00,163.245,163.25,163.205,163.225,217400000.0
2008-04-24 11:18:00,163.225,163.23,163.195,163.2,40800000.0
2008-04-24 11:19:00,163.195,163.205,163.125,163.125,81000000.0
2008-04-24 11:20:00,163.135,163.18,163.115,163.135,77800000.0
2008-04-24 11:21:00,163.13,163.225,163.13,163.205,167025000.0
2008-04-24 11:22:00,163.205,163.225,163.175,163.195,147750000.0
2008-04-24 11:23:00,163.195,163.22,163.19,163.205,626700000.0
2008-04-24 11:24:00,163.21,163.215,163.195,163.2,452800000.0
2008-04-24 11:25:00,163.2,163.215,163.185,163.21,620400000.0
2008-04-24 11:26:00,163.21,163.21,163.2,163.21,449800000.0
2008-04-24 11:27:00,163.21,163.26,163.21,163.26,905100000.0
2008-04-24 11:28:00,163.255,163.3,163.25,163.3,931600000.0
2008-04-24 11:29:00,163.3,163.3,163.27,163.28,208800000.0
2008-04-24 11:30:00,163.28,163.28,163.255,163.255,53500000.0
2008-04-24 11:31:00,163.255,163.255,163.195,163.205,96300000.0
2008-04-24 11:32:00,163.205,163.22,163.17,163.215,91400000.0
2008-04-24 11:33:00,163.215,163.22,163.2,163.2,264200000.0
2008-04-24 11:34:00,163.2,163.205,163.16,163.205,166400000.0
2008-04-24 11:35:00,163.205,163.21,163.19,163.2,130500000.0
2008-04-24 11:36:00,163.205,163.23,163.19,163.23,261000000.0
2008-04-24 11:37:00,163.23,163.255,163.225,163.25,139700000.0
2008-04-24 11:38:00,163.25,163.25,163.235,163.24,65800000.0
2008-04-24 11:39:00,163.24,163.285,163.235,163.265,194900000.0
2008-04-24 11:40:00,163.265,163.27,163.23,163.245,200000000.0
2008-04-24 11:41:00,163.245,163.255,163.245,163.255,105400000.0
2008-04-24 11:42:00,163.255,163.28,163.24,163.265,156300000.0
2008-04-24 11:43:00,163.265,163.275,163.25,163.27,84200000.0
2008-04-24 11:44:00,163.27,163.28,163.265,163.27,33800000.0
2008-04-24 11:45:00,163.27,163.27,163.235,163.235,140200000.0
2008-04-24 11:46:00,163.235,163.245,163.235,163.24,36500000.0
2008-04-24 11:47:00,163.24,163.24,163.21,163.235,63100000.0
2008-04-24 11:48:00,163.235,163.245,163.21,163.245,75700000.0
2008-04-24 11:49:00,163.245,163.26,163.22,163.255,64500000.0
2008-04-24 11:50:00,163.245,163.275,163.245,163.27,48300000.0
2008-04-24 11:51:00,163.27,163.305,163.265,163.3,55200000.0
2008-04-24 11:52:00,163.3,163.315,163.28,163.28,97600000.0
2008-04-24 11:53:00,163.28,163.29,163.255,163.27,80000000.0
2008-04-24 11:54:00,163.27,163.29,163.265,163.275,47600000.0
2008-04-24 11:55:00,163.275,163.28,163.26,163.27,50400000.0
2008-04-24 11:56:00,163.27,163.285,163.27,163.28,53100000.0
2008-04-24 11:57:00,163.28,163.315,163.27,163.315,45200000.0
2008-04-24 11:58:00,163.315,163.315,163.275,163.295,100200000.0
2008-04-24 11:59:00,163.295,163.295,163.255,163.27,67900000.0
2008-04-24 12:00:00,163.27,163.27,163.26,163.26,98800000.0
2008-04-24 12:01:00,163.26,163.265,163.205,163.215,303500000.0
2008-04-24 12:02:00,163.215,163.22,163.205,163.215,843399999.0
2008-04-24 12:03:00,163.215,163.235,163.215,163.23,349700000.0
2008-04-24 12:04:00,163.23,163.255,163.21,163.25,143400000.0
2008-04-24 12:05:00,163.255,163.255,163.235,163.245,119200000.0
2008-04-24 12:06:00,163.245,163.25,163.24,163.25,50400000.0
2008-04-24 12:07:00,163.255,163.265,163.245,163.25,75250000.0
2008-04-24 12:08:00,163.25,163.25,163.225,163.225,76750000.0
2008-04-24 12:09:00,163.225,163.225,163.185,163.195,168900000.0
2008-04-24 12:10:00,163.19,163.205,163.17,163.185,121900000.0
2008-04-24 12:11:00,163.185,163.19,163.155,163.18,175900000.0
2008-04-24 12:12:00,163.18,163.18,163.15,163.16,108600000.0
2008-04-24 12:13:00,163.155,163.165,163.115,163.125,150800000.0
2008-04-24 12:14:00,163.12,163.125,163.065,163.09,174100000.0
2008-04-24 12:15:00,163.09,163.135,163.085,163.135,260300000.0
2008-04-24 12:16:00,163.135,163.155,163.135,163.15,209700000.0
2008-04-24 12:17:00,163.15,163.15,163.14,163.145,508300000.0
2008-04-24 12:18:00,163.145,163.145,163.135,163.135,141800000.0
2008-04-24 12:19:00,163.14,163.15,163.135,163.14,120300000.0
2008-04-24 12:20:00,163.14,163.14,163.13,163.14,95600000.0
2008-04-24 12:21:00,163.14,163.14,163.13,163.13,144400000.0
2008-04-24 12:22:00,163.13,163.13,163.13,163.13,65700000.0
2008-04-24 12:23:00,163.13,163.165,163.13,163.165,113600000.0
2008-04-24 12:24:00,163.165,163.2,163.165,163.19,137900000.0
2008-04-24 12:25:00,163.19,163.24,163.185,163.23,193750000.0
2008-04-24 12:26:00,163.23,163.245,163.22,163.245,97400000.0
2008-04-24 12:27:00,163.245,163.315,163.24,163.315,286050000.0
2008-04-24 12:28:00,163.315,163.325,163.295,163.31,361899997.0
2008-04-24 12:29:00,163.305,163.35,163.305,163.32,336500000.0
2008-04-24 12:30:00,163.32,163.33,163.315,163.325,143300000.0
2008-04-24 12:31:00,163.33,163.34,163.325,163.325,285200000.0
2008-04-24 12:32:00,163.325,163.335,163.32,163.325,316950000.0
2008-04-24 12:33:00,163.325,163.325,163.295,163.3,193550000.0
2008-04-24 12:34:00,163.3,163.31,163.295,163.3,69700000.0
2008-04-24 12:35:00,163.3,163.31,163.295,163.305,128300000.0
2008-04-24 12:36:00,163.305,163.305,163.295,163.3,139500000.0
2008-04-24 12:37:00,163.3,163.32,163.3,163.315,64700000.0
2008-04-24 12:38:00,163.315,163.32,163.305,163.305,48600000.0
2008-04-24 12:39:00,163.305,163.305,163.28,163.28,375000000.0
2008-04-24 12:40:00,163.28,163.28,163.26,163.275,247300001.0
2008-04-24 12:41:00,163.275,163.275,163.25,163.265,222800000.0
2008-04-24 12:42:00,163.265,163.28,163.26,163.275,78500000.0
2008-04-24 12:43:00,163.275,163.285,163.265,163.275,160700000.0
2008-04-24 12:44:00,163.27,163.28,163.265,163.275,139700000.0
2008-04-24 12:45:00,163.275,163.295,163.27,163.275,237200000.0
2008-04-24 12:46:00,163.275,163.285,163.275,163.28,63100000.0
2008-04-24 12:47:00,163.28,163.285,163.27,163.27,26050000.0
2008-04-24 12:48:00,163.27,163.27,163.265,163.265,71800000.0
2008-04-24 12:49:00,163.265,163.275,163.265,163.265,103650000.0
2008-04-24 12:50:00,163.265,163.27,163.22,163.225,131900001.0
2008-04-24 12:51:00,163.225,163.235,163.21,163.225,45600000.0
2008-04-24 12:52:00,163.225,163.23,163.215,163.22,16900000.0
2008-04-24 12:53:00,163.22,163.23,163.195,163.195,14300000.0
2008-04-24 12:54:00,163.195,163.21,163.115,163.16,175800000.0
2008-04-24 12:55:00,163.16,163.16,163.09,163.115,81300000.0
2008-04-24 12:56:00,163.115,163.115,163.055,163.06,284700000.0
2008-04-24 12:57:00,163.06,163.06,162.99,163.005,336300000.0
2008-04-24 12:58:00,163.005,163.02,162.965,162.965,742600000.0
2008-04-24 12:59:00,162.965,162.995,162.955,162.965,912900000.0
2008-04-24 13:00:00,162.965,162.975,162.945,162.955,502200002.0
2008-04-24 13:01:00,162.955,162.98,162.935,162.935,421400001.0
2008-04-24 13:02:00,162.935,162.97,162.92,162.96,448200001.0
2008-04-24 13:03:00,162.96,163.005,162.96,163.005,292500000.0
2008-04-24 13:04:00,163.01,163.035,163.005,163.02,675100000.0
2008-04-24 13:05:00,163.02,163.055,163.01,163.035,321200000.0
2008-04-24 13:06:00,163.035,163.065,163.03,163.04,291600000.0
2008-04-24 13:07:00,163.04,163.06,163.005,163.01,185400000.0
2008-04-24 13:08:00,163.005,163.06,163.005,163.045,283700000.0
2008-04-24 13:09:00,163.045,163.05,163.02,163.025,377650000.0
2008-04-24 13:10:00,163.025,163.03,163.01,163.01,410700000.0
2008-04-24 13:11:00,163.01,163.035,163.0,163.02,907600000.0
2008-04-24 13:12:00,163.02,163.045,163.02,163.04,318450000.0
2008-04-24 13:13:00,163.04,163.04,162.97,162.985,511600000.0
2008-04-24 13:14:00,162.985,163.04,162.985,163.02,887575005.0
2008-04-24 13:15:00,163.02,163.05,163.02,163.04,1906799986.0
2008-04-24 13:16:00,163.04,163.05,163.035,163.04,739499999.0
2008-04-24 13:17:00,163.04,163.04,162.995,163.015,250500000.0
2008-04-24 13:18:00,163.01,163.07,163.005,163.07,364600000.0
2008-04-24 13:19:00,163.07,163.13,163.065,163.125,262300000.0
2008-04-24 13:20:00,163.125,163.135,163.125,163.13,99200000.0
2008-04-24 13:21:00,163.13,163.15,163.085,163.15,134300000.0
2008-04-24 13:22:00,163.145,163.17,163.07,163.12,166500000.0
2008-04-24 13:23:00,163.12,163.13,163.08,163.08,142700000.0
2008-04-24 13:24:00,163.08,163.085,163.065,163.065,84800000.0
2008-04-24 13:25:00,163.065,163.07,163.06,163.065,67000000.0
2008-04-24 13:26:00,163.065,163.07,163.055,163.065,57200000.0
2008-04-24 13:27:00,163.065,163.075,163.06,163.065,53500000.0
2008-04-24 13:28:00,163.065,163.175,163.065,163.13,138600000.0
2008-04-24 13:29:00,163.13,163.135,163.055,163.075,236100000.0
2008-04-24 13:30:00,163.075,163.115,163.075,163.1,129800000.0
2008-04-24 13:31:00,163.095,163.11,163.07,163.105,357500000.0
2008-04-24 13:32:00,163.105,163.14,163.08,163.14,103000000.0
2008-04-24 13:33:00,163.14,163.14,163.12,163.135,103000000.0
2008-04-24 13:34:00,163.13,163.155,163.115,163.15,130900000.0
2008-04-24 13:35:00,163.155,163.16,163.135,163.14,173700000.0
2008-04-24 13:36:00,163.14,163.145,163.13,163.135,137000000.0
2008-04-24 13:37:00,163.135,163.14,163.08,163.095,226200000.0
2008-04-24 13:38:00,163.095,163.12,163.075,163.095,219700000.0
2008-04-24 13:39:00,163.095,163.095,163.045,163.05,275600000.0
2008-04-24 13:40:00,163.05,163.09,163.045,163.09,291900000.0
2008-04-24 13:41:00,163.09,163.095,163.015,163.015,153600000.0
2008-04-24 13:42:00,163.015,163.045,162.995,163.01,470100000.0
2008-04-24 13:43:00,163.01,163.025,163.005,163.02,171500000.0
2008-04-24 13:44:00,163.02,163.04,163.02,163.035,281400000.0
2008-04-24 13:45:00,163.035,163.035,163.01,163.015,828900002.0
2008-04-24 13:46:00,163.015,163.045,163.015,163.045,673600000.0
2008-04-24 13:47:00,163.045,163.075,163.045,163.055,334400000.0
2008-04-24 13:48:00,163.055,163.06,163.025,163.025,699200000.0
2008-04-24 13:49:00,163.025,163.045,162.99,163.04,322000000.0
2008-04-24 13:50:00,163.04,163.04,163.0,163.015,78300000.0
2008-04-24 13:51:00,163.015,163.03,163.015,163.025,148800000.0
2008-04-24 13:52:00,163.025,163.025,163.0,163.005,147600000.0
2008-04-24 13:53:00,163.005,163.005,162.905,162.905,481900000.0
2008-04-24 13:54:00,162.905,162.935,162.905,162.925,822300000.0
2008-04-24 13:55:00,162.925,162.935,162.915,162.915,555600000.0
2008-04-24 13:56:00,162.915,162.925,162.915,162.925,573500000.0
2008-04-24 13:57:00,162.925,163.05,162.925,163.05,666900000.0
2008-04-24 13:58:00,163.05,163.07,163.05,163.065,180500000.0
2008-04-24 13:59:00,163.065,163.09,163.055,163.08,106600000.0
2008-04-24 14:00:00,163.08,163.125,163.08,163.1,201600000.0
2008-04-24 14:01:00,163.105,163.105,163.085,163.1,221900000.0
2008-04-24 14:02:00,163.1,163.135,163.095,163.11,138600000.0
2008-04-24 14:03:00,163.11,163.14,163.105,163.115,196400000.0
2008-04-24 14:04:00,163.115,163.135,163.115,163.125,98500000.0
2008-04-24 14:05:00,163.125,163.145,163.12,163.14,91800000.0
2008-04-24 14:06:00,163.14,163.145,163.105,163.11,124400000.0
2008-04-24 14:07:00,163.11,163.125,163.095,163.115,248700000.0
2008-04-24 14:08:00,163.115,163.135,163.06,163.06,260100000.0
2008-04-24 14:09:00,163.05,163.07,162.99,163.005,428700000.0
2008-04-24 14:10:00,163.005,163.02,162.975,163.01,370400000.0
2008-04-24 14:11:00,163.01,163.05,162.995,163.01,356100000.0
2008-04-24 14:12:00,163.005,163.01,162.98,162.995,326400000.0
2008-04-24 14:13:00,163.0,163.02,162.995,163.015,273200000.0
2008-04-24 14:14:00,163.015,163.07,163.015,163.05,283800000.0
2008-04-24 14:15:00,163.05,163.07,163.025,163.035,306900000.0
2008-04-24 14:16:00,163.035,163.09,163.01,163.075,289400000.0
2008-04-24 14:17:00,163.075,163.095,163.045,163.095,188900000.0
2008-04-24 14:18:00,163.095,163.095,163.03,163.055,150200000.0
2008-04-24 14:19:00,163.055,163.065,163.055,163.06,375400000.0
2008-04-24 14:20:00,163.06,163.075,163.02,163.025,239100000.0
2008-04-24 14:21:00,163.025,163.055,162.99,163.035,268600000.0
2008-04-24 14:22:00,163.035,163.075,163.025,163.025,174200000.0
2008-04-24 14:23:00,163.025,163.045,163.025,163.03,180300000.0
2008-04-24 14:24:00,163.03,163.11,163.02,163.065,350900000.0
2008-04-24 14:25:00,163.065,163.08,163.035,163.035,714500001.0
2008-04-24 14:26:00,163.04,163.04,163.01,163.025,194700000.0
2008-04-24 14:27:00,163.02,163.11,163.02,163.035,290100000.0
2008-04-24 14:28:00,163.035,163.115,163.03,163.11,230400000.0
2008-04-24 14:29:00,163.11,163.225,163.11,163.13,217100000.0
2008-04-24 14:30:00,163.13,163.475,163.11,163.32,438500000.0
2008-04-24 14:31:00,163.325,163.345,163.23,163.34,376199999.0
2008-04-24 14:32:00,163.345,163.365,163.29,163.32,287900000.0
2008-04-24 14:33:00,163.32,163.38,163.295,163.295,296400000.0
2008-04-24 14:34:00,163.295,163.38,163.285,163.38,305300000.0
2008-04-24 14:35:00,163.38,163.385,163.28,163.3,214100000.0
2008-04-24 14:36:00,163.3,163.32,163.24,163.25,251600000.0
2008-04-24 14:37:00,163.25,163.29,163.2,163.285,220100000.0
2008-04-24 14:38:00,163.285,163.395,163.285,163.305,248500000.0
2008-04-24 14:39:00,163.3,163.365,163.295,163.34,245200000.0
2008-04-24 14:40:00,163.34,163.345,163.215,163.265,228900000.0
2008-04-24 14:41:00,163.28,163.33,163.23,163.315,192700000.0
2008-04-24 14:42:00,163.315,163.34,163.29,163.305,376500000.0
2008-04-24 14:43:00,163.305,163.345,163.285,163.3,420300000.0
2008-04-24 14:44:00,163.3,163.405,163.25,163.38,335600000.0
2008-04-24 14:45:00,163.4,163.41,163.3,163.31,396800001.0
2008-04-24 14:46:00,163.315,163.35,163.3,163.33,279300000.0
2008-04-24 14:47:00,163.33,163.34,163.305,163.32,408700000.0
2008-04-24 14:48:00,163.325,163.35,163.25,163.275,338500000.0
2008-04-24 14:49:00,163.275,163.3,163.235,163.295,246700000.0
2008-04-24 14:50:00,163.295,163.34,163.295,163.335,276500000.0
2008-04-24 14:51:00,163.335,163.335,163.295,163.31,164500000.0
2008-04-24 14:52:00,163.31,163.31,163.26,163.27,198800000.0
2008-04-24 14:53:00,163.27,163.32,163.255,163.26,300300000.0
2008-04-24 14:54:00,163.26,163.295,163.255,163.29,375900000.0
2008-04-24 14:55:00,163.29,163.335,163.29,163.335,339700000.0
2008-04-24 14:56:00,163.345,163.42,163.345,163.41,243900000.0
2008-04-24 14:57:00,163.41,163.435,163.375,163.395,445099999.0
2008-04-24 14:58:00,163.395,163.425,163.39,163.425,459800000.0
2008-04-24 14:59:00,163.425,163.44,163.415,163.43,377300000.0
2008-04-24 15:00:00,163.435,163.475,163.435,163.46,221800000.0
2008-04-24 15:01:00,163.46,163.46,163.395,163.405,265100000.0
2008-04-24 15:02:00,163.4,163.415,163.345,163.365,550400000.0
2008-04-24 15:03:00,163.365,163.49,163.36,163.47,349900000.0
2008-04-24 15:04:00,163.47,163.49,163.47,163.48,287000000.0
2008-04-24 15:05:00,163.48,163.52,163.48,163.495,793600000.0
2008-04-24 15:06:00,163.495,163.545,163.455,163.46,494800000.0
2008-04-24 15:07:00,163.46,163.55,163.455,163.545,511800000.0
2008-04-24 15:08:00,163.54,163.545,163.41,163.425,292100000.0
2008-04-24 15:09:00,163.425,163.48,163.37,163.47,256500000.0
2008-04-24 15:10:00,163.47,163.495,163.455,163.47,334600000.0
2008-04-24 15:11:00,163.47,163.48,163.425,163.465,453000000.0
2008-04-24 15:12:00,163.465,163.48,163.45,163.465,200900000.0
2008-04-24 15:13:00,163.465,163.465,163.41,163.455,299900000.0
2008-04-24 15:14:00,163.455,163.475,163.435,163.46,336600000.0
2008-04-24 15:15:00,163.465,163.58,163.455,163.545,277800000.0
2008-04-24 15:16:00,163.555,163.585,163.545,163.57,469000000.0
2008-04-24 15:17:00,163.57,163.575,163.465,163.495,454500000.0
2008-04-24 15:18:00,163.495,163.565,163.485,163.52,262900000.0
2008-04-24 15:19:00,163.52,163.535,163.505,163.52,241300000.0
2008-04-24 15:20:00,163.52,163.56,163.505,163.505,253500000.0
2008-04-24 15:21:00,163.505,163.545,163.495,163.54,295200000.0
2008-04-24 15:22:00,163.54,163.54,163.455,163.5,252200000.0
2008-04-24 15:23:00,163.5,163.54,163.47,163.525,327600000.0
2008-04-24 15:24:00,163.53,163.565,163.52,163.545,234900000.0
2008-04-24 15:25:00,163.545,163.555,163.495,163.505,339100000.0
2008-04-24 15:26:00,163.51,163.525,163.49,163.495,242900000.0
2008-04-24 15:27:00,163.49,163.5,163.435,163.455,316200000.0
2008-04-24 15:28:00,163.455,163.49,163.415,163.47,275600000.0
2008-04-24 15:29:00,163.47,163.53,163.465,163.505,192000000.0
2008-04-24 15:30:00,163.5,163.52,163.455,163.51,292900000.0
2008-04-24 15:31:00,163.51,163.54,163.5,163.505,232400000.0
2008-04-24 15:32:00,163.505,163.575,163.5,163.525,257900000.0
2008-04-24 15:33:00,163.525,163.6,163.525,163.59,323700000.0
2008-04-24 15:34:00,163.59,163.61,163.555,163.58,323300000.0
2008-04-24 15:35:00,163.58,163.6,163.495,163.505,339200000.0
2008-04-24 15:36:00,163.505,163.53,163.47,163.47,283400000.0
2008-04-24 15:37:00,163.475,163.495,163.455,163.48,295800000.0
2008-04-24 15:38:00,163.48,163.5,163.445,163.475,345900000.0
2008-04-24 15:39:00,163.475,163.485,163.425,163.44,370000000.0
2008-04-24 15:40:00,163.44,163.45,163.38,163.405,352600000.0
2008-04-24 15:41:00,163.405,163.425,163.4,163.41,315000000.0
2008-04-24 15:42:00,163.415,163.425,163.385,163.385,324000000.0
2008-04-24 15:43:00,163.385,163.415,163.365,163.405,193700000.0
2008-04-24 15:44:00,163.405,163.48,163.405,163.45,187300000.0
2008-04-24 15:45:00,163.45,163.49,163.42,163.47,325700000.0
2008-04-24 15:46:00,163.47,163.515,163.405,163.415,256500000.0
2008-04-24 15:47:00,163.415,163.44,163.375,163.41,193200000.0
2008-04-24 15:48:00,163.41,163.415,163.385,163.395,251200000.0
2008-04-24 15:49:00,163.395,163.415,163.375,163.4,243400000.0
2008-04-24 15:50:00,163.405,163.405,163.37,163.375,238200000.0
2008-04-24 15:51:00,163.375,163.425,163.37,163.405,342700000.0
2008-04-24 15:52:00,163.405,163.425,163.395,163.42,310200000.0
2008-04-24 15:53:00,163.415,163.465,163.395,163.46,227100000.0
2008-04-24 15:54:00,163.46,163.48,163.435,163.44,264800000.0
2008-04-24 15:55:00,163.44,163.46,163.405,163.415,208700000.0
2008-04-24 15:56:00,163.415,163.465,163.405,163.445,180800000.0
2008-04-24 15:57:00,163.44,163.44,163.395,163.43,450200000.0
2008-04-24 15:58:00,163.43,163.44,163.415,163.425,279900000.0
2008-04-24 15:59:00,163.425,163.525,163.425,163.525,157700000.0
2008-04-24 16:00:00,163.525,163.525,163.245,163.335,414200000.0
2008-04-24 16:01:00,163.335,163.465,163.325,163.385,340100000.0
2008-04-24 16:02:00,163.39,163.5,163.385,163.385,315500001.0
2008-04-24 16:03:00,163.385,163.405,163.285,163.295,657199999.0
2008-04-24 16:04:00,163.295,163.36,163.295,163.295,282100000.0
2008-04-24 16:05:00,163.295,163.315,163.265,163.295,443600000.0
2008-04-24 16:06:00,163.295,163.345,163.245,163.245,585700000.0
2008-04-24 16:07:00,163.24,163.26,163.195,163.215,364800000.0
2008-04-24 16:08:00,163.215,163.235,163.18,163.18,299200000.0
2008-04-24 16:09:00,163.165,163.18,163.145,163.17,463999998.0
2008-04-24 16:10:00,163.17,163.22,163.15,163.215,582000000.0
2008-04-24 16:11:00,163.215,163.335,163.195,163.32,402600000.0
2008-04-24 16:12:00,163.32,163.335,163.275,163.32,150500000.0
2008-04-24 16:13:00,163.32,163.355,163.25,163.27,286100000.0
2008-04-24 16:14:00,163.27,163.29,163.225,163.25,299500001.0
2008-04-24 16:15:00,163.25,163.25,163.205,163.21,279400000.0
2008-04-24 16:16:00,163.215,163.27,163.205,163.26,185000000.0
2008-04-24 16:17:00,163.26,163.28,163.235,163.24,172000000.0
2008-04-24 16:18:00,163.24,163.285,163.225,163.285,159500000.0
2008-04-24 16:19:00,163.285,163.29,163.225,163.25,145200000.0
2008-04-24 16:20:00,163.25,163.265,163.155,163.155,381100000.0
2008-04-24 16:21:00,163.155,163.21,163.13,163.165,238900000.0
2008-04-24 16:22:00,163.165,163.205,163.15,163.19,176200000.0
2008-04-24 16:23:00,163.19,163.2,163.155,163.185,190200000.0
2008-04-24 16:24:00,163.185,163.24,163.17,163.23,218300000.0
2008-04-24 16:25:00,163.23,163.23,163.16,163.185,154300000.0
2008-04-24 16:26:00,163.18,163.185,163.11,163.175,277900000.0
2008-04-24 16:27:00,163.175,163.24,163.175,163.215,820600000.0
2008-04-24 16:28:00,163.21,163.24,163.195,163.225,224800000.0
2008-04-24 16:29:00,163.225,163.25,163.205,163.25,186000000.0
2008-04-24 16:30:00,163.245,163.355,163.235,163.275,355300000.0
2008-04-24 16:31:00,163.27,163.275,163.225,163.23,394300000.0
2008-04-24 16:32:00,163.23,163.24,163.175,163.235,735400000.0
2008-04-24 16:33:00,163.245,163.27,163.215,163.23,775200000.0
2008-04-24 16:34:00,163.23,163.245,163.175,163.175,730900000.0
2008-04-24 16:35:00,163.175,163.21,163.155,163.16,770200000.0
2008-04-24 16:36:00,163.155,163.195,163.155,163.195,669600000.0
2008-04-24 16:37:00,163.195,163.23,163.17,163.215,370499999.0
2008-04-24 16:38:00,163.215,163.25,163.2,163.24,335600000.0
2008-04-24 16:39:00,163.235,163.265,163.215,163.235,169800000.0
2008-04-24 16:40:00,163.235,163.245,163.215,163.23,122900000.0
2008-04-24 16:41:00,163.23,163.27,163.23,163.27,163300000.0
2008-04-24 16:42:00,163.27,163.305,163.255,163.285,229100000.0
2008-04-24 16:43:00,163.28,163.295,163.24,163.255,341400000.0
2008-04-24 16:44:00,163.255,163.265,163.205,163.26,185800000.0
2008-04-24 16:45:00,163.26,163.26,163.195,163.22,106700000.0
2008-04-24 16:46:00,163.22,163.245,163.175,163.245,176900000.0
2008-04-24 16:47:00,163.245,163.25,163.21,163.215,159500000.0
2008-04-24 16:48:00,163.215,163.225,163.165,163.185,194900000.0
2008-04-24 16:49:00,163.19,163.2,163.175,163.18,159100000.0
2008-04-24 16:50:00,163.18,163.18,163.075,163.095,290299999.0
2008-04-24 16:51:00,163.105,163.165,163.105,163.125,193500000.0
2008-04-24 16:52:00,163.125,163.2,163.125,163.18,170100000.0
2008-04-24 16:53:00,163.18,163.18,163.09,163.145,162200000.0
2008-04-24 16:54:00,163.15,163.175,163.125,163.14,174500000.0
2008-04-24 16:55:00,163.14,163.165,163.13,163.145,129600000.0
2008-04-24 16:56:00,163.145,163.195,163.125,163.17,143600000.0
2008-04-24 16:57:00,163.17,163.19,163.17,163.185,126000000.0
2008-04-24 16:58:00,163.19,163.245,163.185,163.225,254400000.0
2008-04-24 16:59:00,163.225,163.34,163.225,163.3,238600000.0
2008-04-24 17:00:00,163.3,163.31,163.255,163.275,401000000.0
2008-04-24 17:01:00,163.275,163.295,163.24,163.29,256400000.0
2008-04-24 17:02:00,163.29,163.315,163.25,163.315,351200000.0
2008-04-24 17:03:00,163.315,163.325,163.155,163.155,558999999.0
2008-04-24 17:04:00,163.155,163.155,163.08,163.12,556700000.0
2008-04-24 17:05:00,163.12,163.125,163.065,163.075,642599999.0
2008-04-24 17:06:00,163.075,163.15,163.07,163.145,642300001.0
2008-04-24 17:07:00,163.145,163.2,163.135,163.145,525800000.0
2008-04-24 17:08:00,163.145,163.225,163.145,163.205,428399999.0
2008-04-24 17:09:00,163.2,163.215,163.135,163.135,449300000.0
2008-04-24 17:10:00,163.135,163.175,163.1,163.145,279400000.0
2008-04-24 17:11:00,163.145,163.145,163.075,163.08,349300000.0
2008-04-24 17:12:00,163.08,163.09,163.065,163.085,187500000.0
2008-04-24 17:13:00,163.085,163.115,163.05,163.105,235200000.0
2008-04-24 17:14:00,163.105,163.145,163.1,163.14,405000000.0
2008-04-24 17:15:00,163.14,163.165,163.13,163.135,361500000.0
2008-04-24 17:16:00,163.135,163.19,163.125,163.14,403200000.0
2008-04-24 17:17:00,163.14,163.185,163.125,163.15,318200000.0
2008-04-24 17:18:00,163.15,163.21,163.115,163.165,245100000.0
2008-04-24 17:19:00,163.165,163.165,163.125,163.135,190100000.0
2008-04-24 17:20:00,163.14,163.165,163.095,163.115,165600000.0
2008-04-24 17:21:00,163.115,163.125,163.035,163.04,547600000.0
2008-04-24 17:22:00,163.04,163.085,163.01,163.055,316900000.0
2008-04-24 17:23:00,163.05,163.065,163.03,163.055,224700000.0
2008-04-24 17:24:00,163.055,163.09,163.04,163.085,232200000.0
2008-04-24 17:25:00,163.085,163.135,163.075,163.075,289400000.0
2008-04-24 17:26:00,163.075,163.135,163.075,163.11,280400000.0
2008-04-24 17:27:00,163.115,163.14,163.09,163.13,209500000.0
2008-04-24 17:28:00,163.13,163.155,163.125,163.155,336400000.0
2008-04-24 17:29:00,163.155,163.245,163.155,163.19,326300000.0
2008-04-24 17:30:00,163.19,163.25,163.19,163.245,223700000.0
2008-04-24 17:31:00,163.245,163.25,163.22,163.23,297900000.0
2008-04-24 17:32:00,163.23,163.25,163.17,163.185,281100000.0
2008-04-24 17:33:00,163.185,163.19,163.14,163.19,725100000.0
2008-04-24 17:34:00,163.195,163.26,163.185,163.24,563900000.0
2008-04-24 17:35:00,163.235,163.31,163.23,163.31,476600000.0
2008-04-24 17:36:00,163.31,163.325,163.27,163.28,436500000.0
2008-04-24 17:37:00,163.28,163.29,163.265,163.265,486300000.0
2008-04-24 17:38:00,163.265,163.325,163.255,163.31,887499999.0
2008-04-24 17:39:00,163.31,163.31,163.255,163.26,863000000.0
2008-04-24 17:40:00,163.26,163.265,163.24,163.26,800900000.0
2008-04-24 17:41:00,163.26,163.3,163.255,163.265,437500000.0
2008-04-24 17:42:00,163.27,163.275,163.22,163.235,351100000.0
2008-04-24 17:43:00,163.23,163.26,163.215,163.25,325200000.0
2008-04-24 17:44:00,163.25,163.305,163.22,163.255,323100001.0
2008-04-24 17:45:00,163.255,163.315,163.25,163.3,314200000.0
2008-04-24 17:46:00,163.3,163.34,163.285,163.335,213600000.0
2008-04-24 17:47:00,163.335,163.36,163.33,163.34,339000000.0
2008-04-24 17:48:00,163.34,163.385,163.34,163.385,638800000.0
2008-04-24 17:49:00,163.385,163.415,163.365,163.37,351600000.0
2008-04-24 17:50:00,163.37,163.42,163.36,163.37,361900000.0
2008-04-24 17:51:00,163.37,163.415,163.37,163.395,518499999.0
2008-04-24 17:52:00,163.395,163.41,163.37,163.375,285400000.0
2008-04-24 17:53:00,163.375,163.375,163.335,163.345,345600000.0
2008-04-24 17:54:00,163.345,163.36,163.265,163.265,359999998.0
2008-04-24 17:55:00,163.265,163.295,163.245,163.28,361600000.0
2008-04-24 17:56:00,163.28,163.285,163.24,163.255,642100001.0
2008-04-24 17:57:00,163.255,163.265,163.24,163.265,208300000.0
2008-04-24 17:58:00,163.265,163.275,163.245,163.245,313300000.0
2008-04-24 17:59:00,163.245,163.28,163.24,163.26,178700000.0
2008-04-24 18:00:00,163.26,163.285,163.255,163.265,478900000.0
2008-04-24 18:01:00,163.265,163.28,163.26,163.275,602600000.0
2008-04-24 18:02:00,163.275,163.355,163.275,163.305,471400000.0
2008-04-24 18:03:00,163.315,163.34,163.305,163.32,567700000.0
2008-04-24 18:04:00,163.32,163.375,163.315,163.37,231500000.0
2008-04-24 18:05:00,163.37,163.38,163.295,163.38,125400000.0
2008-04-24 18:06:00,163.38,163.405,163.355,163.375,162800000.0
2008-04-24 18:07:00,163.38,163.4,163.37,163.385,102600000.0
2008-04-24 18:08:00,163.385,163.41,163.36,163.4,102500000.0
2008-04-24 18:09:00,163.4,163.405,163.37,163.38,110600000.0
2008-04-24 18:10:00,163.38,163.38,163.325,163.33,153500000.0
2008-04-24 18:11:00,163.33,163.34,163.255,163.265,145000000.0
2008-04-24 18:12:00,163.265,163.315,163.255,163.315,119800000.0
2008-04-24 18:13:00,163.315,163.345,163.315,163.32,150700000.0
2008-04-24 18:14:00,163.32,163.37,163.285,163.32,202600000.0
2008-04-24 18:15:00,163.32,163.36,163.31,163.32,143100000.0
2008-04-24 18:16:00,163.32,163.34,163.32,163.33,203100000.0
2008-04-24 18:17:00,163.32,163.365,163.29,163.29,404900000.0
2008-04-24 18:18:00,163.29,163.325,163.29,163.32,746099999.0
2008-04-24 18:19:00,163.32,163.32,163.29,163.3,430800000.0
2008-04-24 18:20:00,163.29,163.33,163.285,163.285,209200000.0
2008-04-24 18:21:00,163.285,163.33,163.27,163.31,98900000.0
2008-04-24 18:22:00,163.31,163.325,163.295,163.315,125100000.0
2008-04-24 18:23:00,163.32,163.33,163.285,163.325,117000000.0
2008-04-24 18:24:00,163.325,163.33,163.3,163.31,164500000.0
2008-04-24 18:25:00,163.31,163.35,163.31,163.35,124900000.0
2008-04-24 18:26:00,163.35,163.375,163.34,163.36,76900000.0
2008-04-24 18:27:00,163.36,163.365,163.325,163.335,66200000.0
2008-04-24 18:28:00,163.335,163.34,163.24,163.28,113700000.0
2008-04-24 18:29:00,163.28,163.295,163.255,163.295,68000000.0
2008-04-24 18:30:00,163.295,163.365,163.295,163.33,91400000.0
2008-04-24 18:31:00,163.335,163.34,163.305,163.335,122700000.0
2008-04-24 18:32:00,163.335,163.415,163.32,163.35,119800000.0
2008-04-24 18:33:00,163.35,163.37,163.335,163.36,172700000.0
2008-04-24 18:34:00,163.36,163.4,163.36,163.365,149500000.0
2008-04-24 18:35:00,163.365,163.395,163.32,163.33,175000000.0
2008-04-24 18:36:00,163.33,163.38,163.3,163.37,189700000.0
2008-04-24 18:37:00,163.37,163.415,163.325,163.4,189600000.0
2008-04-24 18:38:00,163.405,163.42,163.4,163.41,160700000.0
2008-04-24 18:39:00,163.41,163.44,163.405,163.43,188900000.0
2008-04-24 18:40:00,163.43,163.505,163.43,163.44,252300000.0
2008-04-24 18:41:00,163.44,163.485,163.44,163.455,301800000.0
2008-04-24 18:42:00,163.455,163.49,163.45,163.485,222500000.0
2008-04-24 18:43:00,163.485,163.525,163.485,163.495,157100000.0
2008-04-24 18:44:00,163.495,163.54,163.495,163.525,140200000.0
2008-04-24 18:45:00,163.525,163.55,163.495,163.5,170600000.0
2008-04-24 18:46:00,163.495,163.57,163.495,163.56,222800000.0
2008-04-24 18:47:00,163.56,163.56,163.51,163.51,138500000.0
2008-04-24 18:48:00,163.51,163.56,163.49,163.55,136100000.0
2008-04-24 18:49:00,163.55,163.58,163.54,163.565,93400000.0
2008-04-24 18:50:00,163.565,163.58,163.515,163.52,110000000.0
2008-04-24 18:51:00,163.52,163.545,163.505,163.515,107100000.0
2008-04-24 18:52:00,163.515,163.52,163.49,163.505,84000000.0
2008-04-24 18:53:00,163.505,163.535,163.495,163.505,74900000.0
2008-04-24 18:54:00,163.505,163.51,163.47,163.495,91700000.0
2008-04-24 18:55:00,163.5,163.56,163.455,163.55,90900000.0
2008-04-24 18:56:00,163.55,163.56,163.535,163.535,79200000.0
2008-04-24 18:57:00,163.54,163.555,163.5,163.5,93600000.0
2008-04-24 18:58:00,163.5,163.55,163.49,163.515,111500000.0
2008-04-24 18:59:00,163.515,163.55,163.505,163.55,129100000.0
2008-04-24 19:00:00,163.55,163.555,163.5,163.5,110200000.0
2008-04-24 19:01:00,163.5,163.545,163.455,163.51,109100000.0
2008-04-24 19:02:00,163.505,163.575,163.49,163.515,122300000.0
2008-04-24 19:03:00,163.515,163.53,163.47,163.525,156500000.0
2008-04-24 19:04:00,163.525,163.6,163.52,163.57,216900000.0
2008-04-24 19:05:00,163.57,163.575,163.49,163.52,201100000.0
2008-04-24 19:06:00,163.52,163.555,163.47,163.555,233400000.0
2008-04-24 19:07:00,163.555,163.58,163.52,163.58,122800000.0
2008-04-24 19:08:00,163.58,163.605,163.515,163.535,132600000.0
2008-04-24 19:09:00,163.54,163.545,163.46,163.465,165600000.0
2008-04-24 19:10:00,163.465,163.56,163.45,163.54,238900000.0
2008-04-24 19:11:00,163.54,163.54,163.5,163.52,76200000.0
2008-04-24 19:12:00,163.52,163.52,163.46,163.5,147400000.0
2008-04-24 19:13:00,163.5,163.535,163.5,163.51,106700000.0
2008-04-24 19:14:00,163.51,163.515,163.49,163.495,85800000.0
2008-04-24 19:15:00,163.495,163.52,163.49,163.52,57100000.0
2008-04-24 19:16:00,163.515,163.52,163.475,163.475,117900000.0
2008-04-24 19:17:00,163.48,163.5,163.46,163.46,70400000.0
2008-04-24 19:18:00,163.46,163.46,163.39,163.405,242400000.0
2008-04-24 19:19:00,163.405,163.42,163.36,163.385,273100000.0
2008-04-24 19:20:00,163.39,163.39,163.345,163.35,145800000.0
2008-04-24 19:21:00,163.35,163.41,163.35,163.41,86800000.0
2008-04-24 19:22:00,163.41,163.43,163.385,163.4,125400000.0
2008-04-24 19:23:00,163.4,163.41,163.37,163.37,79000000.0
2008-04-24 19:24:00,163.37,163.38,163.31,163.315,164900000.0
2008-04-24 19:25:00,163.315,163.345,163.305,163.32,154100000.0
2008-04-24 19:26:00,163.315,163.375,163.31,163.375,139300000.0
2008-04-24 19:27:00,163.37,163.41,163.35,163.395,91500000.0
2008-04-24 19:28:00,163.395,163.405,163.39,163.395,100300000.0
2008-04-24 19:29:00,163.395,163.4,163.37,163.395,74100000.0
2008-04-24 19:30:00,163.395,163.445,163.39,163.405,134700000.0
2008-04-24 19:31:00,163.405,163.415,163.39,163.395,67100000.0
2008-04-24 19:32:00,163.395,163.43,163.395,163.41,70500000.0
2008-04-24 19:33:00,163.41,163.41,163.36,163.36,81400000.0
2008-04-24 19:34:00,163.36,163.375,163.36,163.365,54700000.0
2008-04-24 19:35:00,163.365,163.375,163.335,163.34,200800000.0
2008-04-24 19:36:00,163.34,163.375,163.325,163.33,95900000.0
2008-04-24 19:37:00,163.33,163.385,163.325,163.34,131500000.0
2008-04-24 19:38:00,163.34,163.355,163.33,163.34,76800000.0
2008-04-24 19:39:00,163.34,163.35,163.335,163.345,63800000.0
2008-04-24 19:40:00,163.345,163.38,163.34,163.38,46600000.0
2008-04-24 19:41:00,163.38,163.395,163.35,163.385,101000000.0
2008-04-24 19:42:00,163.385,163.43,163.385,163.43,77400000.0
2008-04-24 19:43:00,163.43,163.435,163.385,163.385,66300000.0
2008-04-24 19:44:00,163.385,163.385,163.34,163.375,84700000.0
2008-04-24 19:45:00,163.37,163.37,163.32,163.325,83600000.0
2008-04-24 19:46:00,163.325,163.355,163.315,163.35,57000000.0
2008-04-24 19:47:00,163.35,163.375,163.34,163.355,47100000.0
2008-04-24 19:48:00,163.355,163.385,163.34,163.38,77800000.0
2008-04-24 19:49:00,163.38,163.4,163.36,163.37,68200000.0
2008-04-24 19:50:00,163.37,163.37,163.33,163.34,68500000.0
2008-04-24 19:51:00,163.34,163.345,163.33,163.335,46300000.0
2008-04-24 19:52:00,163.34,163.35,163.33,163.34,62400000.0
2008-04-24 19:53:00,163.34,163.35,163.33,163.345,40600000.0
2008-04-24 19:54:00,163.345,163.375,163.34,163.36,37000000.0
2008-04-24 19:55:00,163.36,163.41,163.315,163.39,111400000.0
2008-04-24 19:56:00,163.39,163.4,163.375,163.4,70500000.0
2008-04-24 19:57:00,163.4,163.415,163.385,163.41,64800000.0
2008-04-24 19:58:00,163.41,163.44,163.41,163.425,98100000.0
2008-04-24 19:59:00,163.425,163.425,163.41,163.415,199000000.0
2008-04-24 20:00:00,163.415,163.43,163.415,163.425,55200000.0
2008-04-24 20:01:00,163.425,163.425,163.38,163.41,101200000.0
2008-04-24 20:02:00,163.41,163.44,163.4,163.44,61100000.0
2008-04-24 20:03:00,163.44,163.46,163.43,163.46,83000000.0
2008-04-24 20:04:00,163.46,163.495,163.455,163.495,86900000.0
2008-04-24 20:05:00,163.495,163.495,163.475,163.48,164000000.0
2008-04-24 20:06:00,163.48,163.505,163.48,163.495,58300000.0
2008-04-24 20:07:00,163.495,163.505,163.47,163.475,224900000.0
2008-04-24 20:08:00,163.475,163.49,163.465,163.475,205900000.0
2008-04-24 20:09:00,163.475,163.475,163.47,163.47,76600000.0
2008-04-24 20:10:00,163.47,163.47,163.455,163.46,146200000.0
2008-04-24 20:11:00,163.46,163.46,163.435,163.455,115400000.0
2008-04-24 20:12:00,163.455,163.515,163.45,163.51,187100000.0
2008-04-24 20:13:00,163.51,163.535,163.5,163.53,161000000.0
2008-04-24 20:14:00,163.535,163.535,163.51,163.53,215000000.0
2008-04-24 20:15:00,163.535,163.57,163.53,163.56,228100000.0
2008-04-24 20:16:00,163.56,163.58,163.555,163.58,142600000.0
2008-04-24 20:17:00,163.58,163.6,163.57,163.585,241100000.0
2008-04-24 20:18:00,163.585,163.64,163.585,163.62,245500000.0
2008-04-24 20:19:00,163.62,163.63,163.58,163.6,298200000.0
2008-04-24 20:20:00,163.6,163.62,163.6,163.6,179600000.0
2008-04-24 20:21:00,163.6,163.61,163.6,163.61,169700000.0
2008-04-24 20:22:00,163.61,163.62,163.59,163.61,264700000.0
2008-04-24 20:23:00,163.61,163.63,163.6,163.61,250800000.0
2008-04-24 20:24:00,163.61,163.66,163.6,163.655,220400000.0
2008-04-24 20:25:00,163.655,163.655,163.62,163.63,231900000.0
2008-04-24 20:26:00,163.63,163.63,163.6,163.61,240000000.0
2008-04-24 20:27:00,163.61,163.64,163.6,163.625,253700000.0
2008-04-24 20:28:00,163.625,163.64,163.62,163.62,192100000.0
2008-04-24 20:29:00,163.62,163.65,163.62,163.65,308800000.0
2008-04-24 20:30:00,163.65,163.65,163.6,163.62,268200000.0
2008-04-24 20:31:00,163.62,163.64,163.62,163.64,176900000.0
2008-04-24 20:32:00,163.64,163.64,163.61,163.62,189900000.0
2008-04-24 20:33:00,163.62,163.63,163.62,163.63,193500000.0
2008-04-24 20:34:00,163.63,163.66,163.63,163.66,238500000.0
2008-04-24 20:35:00,163.66,163.685,163.65,163.685,281800000.0
2008-04-24 20:36:00,163.685,163.69,163.65,163.68,282900000.0
2008-04-24 20:37:00,163.68,163.69,163.62,163.635,204600000.0
2008-04-24 20:38:00,163.64,163.65,163.59,163.65,277600000.0
2008-04-24 20:39:00,163.64,163.64,163.6,163.61,295100000.0
2008-04-24 20:40:00,163.61,163.62,163.6,163.62,251700000.0
2008-04-24 20:41:00,163.62,163.62,163.59,163.6,178700000.0
2008-04-24 20:42:00,163.6,163.63,163.6,163.6,174700000.0
2008-04-24 20:43:00,163.6,163.61,163.59,163.59,228600000.0
2008-04-24 20:44:00,163.59,163.61,163.59,163.61,255000000.0
2008-04-24 20:45:00,163.61,163.64,163.6,163.63,304600000.0
2008-04-24 20:46:00,163.63,163.67,163.63,163.65,199400000.0
2008-04-24 20:47:00,163.64,163.68,163.595,163.62,305100000.0
2008-04-24 20:48:00,163.62,163.63,163.6,163.605,262800000.0
2008-04-24 20:49:00,163.61,163.64,163.61,163.62,236700000.0
2008-04-24 20:50:00,163.62,163.64,163.6,163.61,242200000.0
2008-04-24 20:51:00,163.62,163.63,163.61,163.61,205500000.0
2008-04-24 20:52:00,163.61,163.66,163.61,163.63,299900000.0
2008-04-24 20:53:00,163.63,163.65,163.62,163.65,176000000.0
2008-04-24 20:54:00,163.64,163.66,163.62,163.66,228600000.0
2008-04-24 20:55:00,163.66,163.67,163.65,163.66,254200000.0
2008-04-24 20:56:00,163.66,163.67,163.65,163.665,211400000.0
2008-04-24 20:57:00,163.665,163.68,163.63,163.66,266900000.0
2008-04-24 20:58:00,163.66,163.7,163.65,163.7,211500000.0
2008-04-24 20:59:00,163.7,163.7,163.68,163.68,206300000.0
2008-04-24 21:00:00,163.68,163.69,163.66,163.67,206400000.0
2008-04-24 21:01:00,163.67,163.67,163.65,163.65,62200000.0
2008-04-24 21:02:00,163.65,163.68,163.635,163.635,229500000.0
2008-04-24 21:03:00,163.635,163.64,163.63,163.635,156900000.0
2008-04-24 21:04:00,163.635,163.64,163.61,163.63,218600000.0
2008-04-24 21:05:00,163.63,163.635,163.62,163.625,196800000.0
2008-04-24 21:06:00,163.625,163.63,163.62,163.62,180400000.0
2008-04-24 21:07:00,163.62,163.65,163.62,163.64,194300000.0
2008-04-24 21:08:00,163.64,163.69,163.64,163.675,319000000.0
2008-04-24 21:09:00,163.67,163.685,163.655,163.685,256600000.0
2008-04-24 21:10:00,163.685,163.69,163.66,163.66,184200000.0
2008-04-24 21:11:00,163.66,163.68,163.66,163.67,128500000.0
2008-04-24 21:12:00,163.67,163.69,163.65,163.67,174900000.0
2008-04-24 21:13:00,163.67,163.67,163.665,163.665,140100000.0
2008-04-24 21:14:00,163.665,163.67,163.63,163.655,105900000.0
2008-04-24 21:15:00,163.655,163.665,163.64,163.665,198700000.0
2008-04-24 21:16:00,163.66,163.665,163.595,163.61,154900000.0
2008-04-24 21:17:00,163.61,163.63,163.6,163.615,161000000.0
2008-04-24 21:18:00,163.615,163.64,163.605,163.62,119700000.0
2008-04-24 21:19:00,163.62,163.66,163.61,163.65,193900000.0
2008-04-24 21:20:00,163.65,163.65,163.61,163.61,216300000.0
2008-04-24 21:21:00,163.615,163.65,163.615,163.63,158800000.0
2008-04-24 21:22:00,163.635,163.66,163.61,163.62,131400000.0
2008-04-24 21:23:00,163.62,163.66,163.615,163.65,144700000.0
2008-04-24 21:24:00,163.65,163.65,163.63,163.65,140900000.0
2008-04-24 21:25:00,163.65,163.65,163.63,163.63,133100000.0
2008-04-24 21:26:00,163.63,163.67,163.63,163.65,129300000.0
2008-04-24 21:27:00,163.65,163.67,163.65,163.65,78400000.0
2008-04-24 21:28:00,163.65,163.69,163.65,163.68,189700000.0
2008-04-24 21:29:00,163.68,163.69,163.68,163.68,141200000.0
2008-04-24 21:30:00,163.68,163.69,163.665,163.68,137000000.0
2008-04-24 21:31:00,163.68,163.69,163.67,163.69,176800000.0
2008-04-24 21:32:00,163.69,163.69,163.67,163.68,131900000.0
2008-04-24 21:33:00,163.68,163.69,163.68,163.68,138800000.0
2008-04-24 21:34:00,163.68,163.68,163.67,163.67,103200000.0
2008-04-24 21:35:00,163.67,163.68,163.63,163.65,196200000.0
2008-04-24 21:36:00,163.65,163.67,163.64,163.64,151600000.0
2008-04-24 21:37:00,163.64,163.655,163.64,163.65,134200000.0
2008-04-24 21:38:00,163.65,163.655,163.64,163.65,92200000.0
2008-04-24 21:39:00,163.65,163.65,163.64,163.64,127200000.0
2008-04-24 21:40:00,163.64,163.665,163.64,163.665,206500000.0
2008-04-24 21:41:00,163.665,163.68,163.66,163.67,117900000.0
2008-04-24 21:42:00,163.67,163.67,163.66,163.66,124000000.0
2008-04-24 21:43:00,163.66,163.66,163.565,163.58,305700000.0
2008-04-24 21:44:00,163.58,163.6,163.58,163.6,111600000.0
2008-04-24 21:45:00,163.6,163.61,163.575,163.61,213300000.0
2008-04-24 21:46:00,163.61,163.61,163.57,163.59,164900000.0
2008-04-24 21:47:00,163.59,163.59,163.55,163.56,201500000.0
2008-04-24 21:48:00,163.56,163.56,163.55,163.55,108400000.0
2008-04-24 21:49:00,163.55,163.56,163.52,163.56,235300000.0
2008-04-24 21:50:00,163.56,163.6,163.55,163.59,231800000.0
2008-04-24 21:51:00,163.59,163.61,163.59,163.61,156000000.0
2008-04-24 21:52:00,163.61,163.615,163.6,163.6,200500000.0
2008-04-24 21:53:00,163.6,163.6,163.565,163.59,204100000.0
2008-04-24 21:54:00,163.59,163.62,163.585,163.61,182900000.0
2008-04-24 21:55:00,163.61,163.62,163.58,163.59,144500000.0
2008-04-24 21:56:00,163.59,163.61,163.59,163.61,102700000.0
2008-04-24 21:57:00,163.6,163.6,163.58,163.58,90200000.0
2008-04-24 21:58:00,163.58,163.58,163.55,163.55,199500000.0
2008-04-24 21:59:00,163.55,163.585,163.53,163.575,158400000.0
2008-04-24 22:00:00,163.575,163.59,163.54,163.59,128400000.0
2008-04-24 22:01:00,163.595,163.6,163.53,163.57,195500000.0
2008-04-24 22:02:00,163.57,163.6,163.56,163.57,231500000.0
2008-04-24 22:03:00,163.57,163.58,163.54,163.55,169300000.0
2008-04-24 22:04:00,163.55,163.56,163.545,163.56,49600000.0
2008-04-24 22:05:00,163.56,163.59,163.56,163.58,181100000.0
2008-04-24 22:06:00,163.585,163.61,163.575,163.61,180600000.0
2008-04-24 22:07:00,163.61,163.63,163.59,163.59,193500000.0
2008-04-24 22:08:00,163.59,163.6,163.58,163.58,97700000.0
2008-04-24 22:09:00,163.58,163.59,163.58,163.59,119000000.0
2008-04-24 22:10:00,163.59,163.6,163.575,163.595,114500000.0
2008-04-24 22:11:00,163.595,163.61,163.595,163.6,92900000.0
2008-04-24 22:12:00,163.6,163.66,163.6,163.64,190500000.0
2008-04-24 22:13:00,163.64,163.65,163.63,163.65,34800000.0
2008-04-24 22:14:00,163.66,163.68,163.64,163.68,206300000.0
2008-04-24 22:15:00,163.68,163.705,163.68,163.7,295100000.0
2008-04-24 22:16:00,163.7,163.71,163.69,163.69,168700000.0
2008-04-24 22:17:00,163.69,163.69,163.65,163.68,189900000.0
2008-04-24 22:18:00,163.68,163.69,163.675,163.675,151000000.0
2008-04-24 22:19:00,163.675,163.69,163.67,163.67,155000000.0
2008-04-24 22:20:00,163.67,163.68,163.67,163.68,91600000.0
2008-04-24 22:21:00,163.68,163.68,163.61,163.62,146000000.0
2008-04-24 22:22:00,163.62,163.64,163.62,163.625,145100000.0
2008-04-24 22:23:00,163.625,163.64,163.625,163.63,155700000.0
2008-04-24 22:24:00,163.63,163.64,163.61,163.61,272900000.0
2008-04-24 22:25:00,163.61,163.615,163.59,163.59,130100000.0
2008-04-24 22:26:00,163.59,163.595,163.58,163.595,73000000.0
2008-04-24 22:27:00,163.595,163.6,163.59,163.59,51700000.0
2008-04-24 22:28:00,163.59,163.6,163.58,163.595,144400000.0
2008-04-24 22:29:00,163.595,163.66,163.58,163.66,240100000.0
2008-04-24 22:30:00,163.66,163.67,163.63,163.63,75400000.0
2008-04-24 22:31:00,163.63,163.66,163.63,163.655,55000000.0
2008-04-24 22:32:00,163.655,163.655,163.61,163.61,238000000.0
2008-04-24 22:33:00,163.61,163.62,163.595,163.595,186900000.0
2008-04-24 22:34:00,163.595,163.6,163.585,163.59,98400000.0
2008-04-24 22:35:00,163.59,163.605,163.575,163.595,172600000.0
2008-04-24 22:36:00,163.6,163.615,163.59,163.59,219700000.0
2008-04-24 22:37:00,163.59,163.6,163.585,163.6,79400000.0
2008-04-24 22:38:00,163.6,163.6,163.55,163.575,184300000.0
2008-04-24 22:39:00,163.575,163.58,163.56,163.57,105000000.0
2008-04-24 22:40:00,163.57,163.575,163.57,163.575,162000000.0
2008-04-24 22:41:00,163.57,163.575,163.57,163.575,33200000.0
2008-04-24 22:42:00,163.575,163.58,163.57,163.58,114000000.0
2008-04-24 22:43:00,163.57,163.57,163.52,163.54,131500000.0
2008-04-24 22:44:00,163.54,163.56,163.54,163.55,81500000.0
2008-04-24 22:45:00,163.55,163.58,163.545,163.58,101000000.0
2008-04-24 22:46:00,163.58,163.595,163.56,163.59,273500000.0
2008-04-24 22:47:00,163.59,163.59,163.57,163.59,120300000.0
2008-04-24 22:48:00,163.59,163.6,163.57,163.57,179200000.0
2008-04-24 22:49:00,163.57,163.58,163.56,163.56,70700000.0
2008-04-24 22:50:00,163.56,163.59,163.56,163.57,234900000.0
2008-04-24 22:51:00,163.57,163.59,163.53,163.53,178900000.0
2008-04-24 22:52:00,163.53,163.565,163.525,163.545,158200000.0
2008-04-24 22:53:00,163.545,163.555,163.535,163.555,58500000.0
2008-04-24 22:54:00,163.555,163.555,163.49,163.51,297800000.0
2008-04-24 22:55:00,163.505,163.56,163.505,163.56,94000000.0
2008-04-24 22:56:00,163.56,163.56,163.53,163.53,202000000.0
2008-04-24 22:57:00,163.54,163.54,163.525,163.525,30600000.0
2008-04-24 22:58:00,163.525,163.525,163.525,163.525,14000000.0
2008-04-24 22:59:00,163.525,163.525,163.43,163.525,68600000.0
2008-04-24 23:00:00,163.525,163.525,163.32,163.4,229000000.0
2008-04-24 23:01:00,163.4,163.45,163.38,163.4,212000000.0
2008-04-24 23:02:00,163.4,163.4,163.34,163.34,145600000.0
2008-04-24 23:03:00,163.34,163.44,163.34,163.44,72600000.0
2008-04-24 23:04:00,163.44,163.445,163.44,163.44,25500000.0
2008-04-24 23:05:00,163.44,163.455,163.44,163.45,24500000.0
2008-04-24 23:06:00,163.45,163.455,163.435,163.435,18000000.0
2008-04-24 23:07:00,163.43,163.44,163.425,163.425,13200000.0
2008-04-24 23:08:00,163.425,163.435,163.4,163.425,21500000.0
2008-04-24 23:09:00,163.425,163.435,163.42,163.435,17500000.0
2008-04-24 23:10:00,163.435,163.445,163.415,163.435,39200000.0
2008-04-24 23:11:00,163.435,163.435,163.415,163.43,19600000.0
2008-04-24 23:12:00,163.43,163.43,163.395,163.41,22700000.0
2008-04-24 23:13:00,163.41,163.42,163.41,163.42,27500000.0
2008-04-24 23:14:00,163.42,163.43,163.415,163.415,22000000.0
2008-04-24 23:15:00,163.415,163.435,163.415,163.435,14800000.0
2008-04-24 23:16:00,163.435,163.465,163.435,163.465,24300000.0
2008-04-24 23:17:00,163.465,163.465,163.45,163.45,19200000.0
2008-04-24 23:18:00,163.45,163.46,163.44,163.46,207400000.0
2008-04-24 23:19:00,163.46,163.49,163.46,163.49,342800000.0
2008-04-24 23:20:00,163.49,163.49,163.46,163.47,388700000.0
2008-04-24 23:21:00,163.47,163.47,163.46,163.46,330100000.0
2008-04-24 23:22:00,163.46,163.47,163.46,163.47,352000000.0
2008-04-24 23:23:00,163.47,163.47,163.46,163.46,72000000.0
2008-04-24 23:24:00,163.46,163.46,163.4,163.43,163900000.0
2008-04-24 23:25:00,163.43,163.43,163.42,163.43,90500000.0
2008-04-24 23:26:00,163.43,163.46,163.43,163.46,84000000.0
2008-04-24 23:27:00,163.46,163.46,163.46,163.46,46400000.0
2008-04-24 23:28:00,163.46,163.48,163.46,163.48,119400000.0
2008-04-24 23:29:00,163.48,163.535,163.48,163.535,138400000.0
2008-04-24 23:30:00,163.535,163.58,163.51,163.51,97100000.0
2008-04-24 23:31:00,163.51,163.54,163.51,163.54,36300000.0
2008-04-24 23:32:00,163.54,163.56,163.54,163.54,27800000.0
2008-04-24 23:33:00,163.54,163.55,163.52,163.52,134600000.0
2008-04-24 23:34:00,163.52,163.56,163.52,163.52,24600000.0
2008-04-24 23:35:00,163.52,163.52,163.5,163.5,205200000.0
2008-04-24 23:36:00,163.52,163.565,163.52,163.53,74400000.0
2008-04-24 23:37:00,163.52,163.54,163.5,163.5,115600000.0
2008-04-24 23:38:00,163.5,163.515,163.5,163.515,17200000.0
2008-04-24 23:39:00,163.515,163.52,163.515,163.52,15600000.0
2008-04-24 23:40:00,163.52,163.53,163.52,163.525,61100000.0
2008-04-24 23:41:00,163.525,163.55,163.525,163.54,105900000.0
2008-04-24 23:42:00,163.54,163.55,163.52,163.55,77100000.0
2008-04-24 23:43:00,163.55,163.56,163.545,163.56,44500000.0
2008-04-24 23:44:00,163.56,163.59,163.55,163.58,163600000.0
2008-04-24 23:45:00,163.58,163.58,163.58,163.58,105400000.0
2008-04-24 23:46:00,163.58,163.61,163.58,163.6,158800000.0
2008-04-24 23:47:00,163.6,163.61,163.55,163.55,283100000.0
2008-04-24 23:48:00,163.555,163.6,163.55,163.58,321800001.0
2008-04-24 23:49:00,163.58,163.58,163.58,163.58,44400000.0
2008-04-24 23:50:00,163.58,163.59,163.57,163.57,91400000.0
2008-04-24 23:51:00,163.57,163.575,163.57,163.57,63600000.0
2008-04-24 23:52:00,163.57,163.58,163.57,163.57,56800000.0
2008-04-24 23:53:00,163.57,163.6,163.55,163.59,146100000.0
2008-04-24 23:54:00,163.59,163.59,163.56,163.57,99200000.0
2008-04-24 23:55:00,163.56,163.56,163.56,163.56,88600000.0
2008-04-24 23:56:00,163.56,163.56,163.56,163.56,53000000.0
2008-04-24 23:57:00,163.56,163.56,163.54,163.55,73200000.0
2008-04-24 23:58:00,163.55,163.56,163.55,163.56,47300000.0
2008-04-24 23:59:00,163.56,163.58,163.56,163.58,22800000.0
2008-04-25 00:00:00,163.58,163.58,163.56,163.56,159400000.0
2008-04-25 00:01:00,163.56,163.58,163.56,163.58,62700000.0
2008-04-25 00:02:00,163.58,163.58,163.58,163.58,15000000.0
2008-04-25 00:03:00,163.58,163.58,163.57,163.58,134600000.0
2008-04-25 00:04:00,163.58,163.6,163.58,163.6,178600000.0
2008-04-25 00:05:00,163.6,163.6,163.6,163.6,105600000.0
2008-04-25 00:06:00,163.6,163.6,163.58,163.6,359800000.0
2008-04-25 00:07:00,163.6,163.61,163.59,163.59,391700000.0
2008-04-25 00:08:00,163.59,163.6,163.58,163.58,241800000.0
2008-04-25 00:09:00,163.58,163.59,163.58,163.59,129600000.0
2008-04-25 00:10:00,163.59,163.595,163.585,163.585,59500000.0
2008-04-25 00:11:00,163.585,163.585,163.565,163.565,26800000.0
2008-04-25 00:12:00,163.565,163.58,163.565,163.58,62600000.0
2008-04-25 00:13:00,163.58,163.585,163.57,163.58,22500000.0
2008-04-25 00:14:00,163.58,163.58,163.57,163.57,43300000.0
2008-04-25 00:15:00,163.57,163.58,163.57,163.57,16000000.0
2008-04-25 00:16:00,163.57,163.57,163.565,163.57,48500000.0
2008-04-25 00:17:00,163.57,163.58,163.57,163.58,19100000.0
2008-04-25 00:18:00,163.58,163.58,163.53,163.57,168900000.0
2008-04-25 00:19:00,163.57,163.57,163.565,163.57,101100000.0
2008-04-25 00:20:00,163.57,163.57,163.57,163.57,51300000.0
2008-04-25 00:21:00,163.57,163.57,163.57,163.57,31200000.0
2008-04-25 00:22:00,163.57,163.57,163.56,163.57,69700000.0
2008-04-25 00:23:00,163.57,163.57,163.57,163.57,30000000.0
2008-04-25 00:24:00,163.57,163.57,163.57,163.57,22800000.0
2008-04-25 00:25:00,163.57,163.57,163.56,163.56,18800000.0
2008-04-25 00:26:00,163.56,163.56,163.56,163.56,7000000.0
2008-04-25 00:27:00,163.56,163.56,163.56,163.56,16000000.0
2008-04-25 00:28:00,163.56,163.56,163.56,163.56,14000000.0
2008-04-25 00:29:00,163.56,163.57,163.56,163.57,41500000.0
2008-04-25 00:30:00,163.57,163.605,163.57,163.585,69300000.0
2008-04-25 00:31:00,163.585,163.585,163.57,163.57,22900000.0
2008-04-25 00:32:00,163.57,163.57,163.565,163.565,16700000.0
2008-04-25 00:33:00,163.565,163.57,163.565,163.57,23800000.0
2008-04-25 00:34:00,163.57,163.58,163.57,163.57,27000000.0
2008-04-25 00:35:00,163.57,163.58,163.57,163.58,18000000.0
2008-04-25 00:36:00,163.58,163.58,163.57,163.57,20700000.0
2008-04-25 00:37:00,163.57,163.585,163.57,163.585,7400000.0
2008-04-25 00:38:00,163.585,163.585,163.57,163.57,12100000.0
2008-04-25 00:39:00,163.57,163.61,163.57,163.59,53300000.0
2008-04-25 00:40:00,163.59,163.62,163.59,163.605,105400000.0
2008-04-25 00:41:00,163.605,163.615,163.605,163.615,5100000.0
2008-04-25 00:42:00,163.615,163.62,163.6,163.6,40900000.0
2008-04-25 00:43:00,163.6,163.62,163.6,163.605,57300000.0
2008-04-25 00:44:00,163.605,163.615,163.605,163.605,10500000.0
2008-04-25 00:45:00,163.605,163.61,163.605,163.61,25100000.0
2008-04-25 00:46:00,163.61,163.615,163.6,163.605,16100000.0
2008-04-25 00:47:00,163.605,163.605,163.57,163.57,53600000.0
2008-04-25 00:48:00,163.58,163.59,163.57,163.58,215800000.0
2008-04-25 00:49:00,163.58,163.58,163.58,163.58,63600000.0
2008-04-25 00:50:00,163.58,163.58,163.555,163.555,89900000.0
2008-04-25 00:51:00,163.555,163.565,163.555,163.56,104000000.0
2008-04-25 00:52:00,163.56,163.565,163.56,163.565,99800000.0
2008-04-25 00:53:00,163.565,163.565,163.56,163.56,26000000.0
2008-04-25 00:54:00,163.56,163.56,163.555,163.56,98100000.0
2008-04-25 00:55:00,163.56,163.56,163.52,163.52,476600000.0
2008-04-25 00:56:00,163.51,163.52,163.49,163.52,484500000.0
2008-04-25 00:57:00,163.52,163.53,163.47,163.49,814500000.0
2008-04-25 00:58:00,163.49,163.5,163.49,163.49,204200000.0
2008-04-25 00:59:00,163.49,163.505,163.47,163.5,140400000.0
2008-04-25 01:00:00,163.5,163.5,163.49,163.495,90600000.0
2008-04-25 01:01:00,163.495,163.51,163.49,163.51,211400000.0
2008-04-25 01:02:00,163.51,163.53,163.5,163.505,189900000.0
2008-04-25 01:03:00,163.505,163.505,163.5,163.5,138200000.0
2008-04-25 01:04:00,163.5,163.5,163.5,163.5,60000000.0
2008-04-25 01:05:00,163.5,163.5,163.48,163.48,141200000.0
2008-04-25 01:06:00,163.48,163.48,163.45,163.46,345800000.0
2008-04-25 01:07:00,163.46,163.515,163.46,163.505,197700000.0
2008-04-25 01:08:00,163.505,163.53,163.505,163.53,57200000.0
2008-04-25 01:09:00,163.53,163.53,163.525,163.525,72000000.0
2008-04-25 01:10:00,163.525,163.525,163.46,163.47,317000000.0
2008-04-25 01:11:00,163.47,163.47,163.47,163.47,89100000.0
2008-04-25 01:12:00,163.47,163.51,163.47,163.5,237600000.0
2008-04-25 01:13:00,163.5,163.5,163.48,163.49,246500000.0
2008-04-25 01:14:00,163.49,163.52,163.47,163.47,284100000.0
2008-04-25 01:15:00,163.47,163.5,163.46,163.46,160500000.0
2008-04-25 01:16:00,163.47,163.51,163.47,163.5,167800000.0
2008-04-25 01:17:00,163.49,163.49,163.48,163.49,131900000.0
2008-04-25 01:18:00,163.49,163.53,163.49,163.53,280700000.0
2008-04-25 01:19:00,163.525,163.55,163.525,163.54,131300000.0
2008-04-25 01:20:00,163.54,163.54,163.53,163.53,71400000.0
2008-04-25 01:21:00,163.53,163.53,163.51,163.53,93000000.0
2008-04-25 01:22:00,163.53,163.61,163.53,163.57,387300000.0
2008-04-25 01:23:00,163.57,163.58,163.56,163.58,102200000.0
2008-04-25 01:24:00,163.59,163.6,163.59,163.59,58000000.0
2008-04-25 01:25:00,163.59,163.59,163.58,163.59,134100000.0
2008-04-25 01:26:00,163.59,163.59,163.59,163.59,60000000.0
2008-04-25 01:27:00,163.59,163.62,163.59,163.59,418700000.0
2008-04-25 01:28:00,163.59,163.6,163.58,163.58,233800000.0
2008-04-25 01:29:00,163.58,163.6,163.58,163.59,145900000.0
2008-04-25 01:30:00,163.59,163.59,163.48,163.51,243600000.0
2008-04-25 01:31:00,163.51,163.53,163.51,163.52,128600000.0
2008-04-25 01:32:00,163.52,163.59,163.52,163.58,291400000.0
2008-04-25 01:33:00,163.58,163.61,163.57,163.58,460399997.0
2008-04-25 01:34:00,163.58,163.58,163.58,163.58,70800000.0
2008-04-25 01:35:00,163.58,163.58,163.58,163.58,122500000.0
2008-04-25 01:36:00,163.58,163.58,163.58,163.58,52500000.0
2008-04-25 01:37:00,163.58,163.58,163.58,163.58,62400000.0
2008-04-25 01:38:00,163.58,163.58,163.57,163.58,87900000.0
2008-04-25 01:39:00,163.58,163.58,163.57,163.58,82300000.0
2008-04-25 01:40:00,163.58,163.58,163.57,163.58,106900000.0
2008-04-25 01:41:00,163.58,163.58,163.57,163.58,160400000.0
2008-04-25 01:42:00,163.58,163.59,163.56,163.57,214800000.0
2008-04-25 01:43:00,163.57,163.58,163.57,163.57,333900000.0
2008-04-25 01:44:00,163.57,163.59,163.56,163.57,168800000.0
2008-04-25 01:45:00,163.57,163.57,163.56,163.56,603200000.0
2008-04-25 01:46:00,163.56,163.56,163.54,163.54,294100000.0
2008-04-25 01:47:00,163.54,163.54,163.5,163.5,208200000.0
2008-04-25 01:48:00,163.5,163.5,163.5,163.5,151200000.0
2008-04-25 01:49:00,163.5,163.51,163.49,163.5,397400000.0
2008-04-25 01:50:00,163.5,163.51,163.49,163.5,222100000.0
2008-04-25 01:51:00,163.5,163.53,163.47,163.52,475200000.0
2008-04-25 01:52:00,163.52,163.53,163.5,163.52,320200000.0
2008-04-25 01:53:00,163.52,163.53,163.51,163.52,159800000.0
2008-04-25 01:54:00,163.52,163.57,163.52,163.56,241200000.0
2008-04-25 01:55:00,163.56,163.56,163.55,163.55,79800000.0
2008-04-25 01:56:00,163.55,163.58,163.55,163.575,148200000.0
2008-04-25 01:57:00,163.575,163.58,163.56,163.57,192700000.0
2008-04-25 01:58:00,163.57,163.59,163.54,163.59,250200000.0
2008-04-25 01:59:00,163.59,163.6,163.57,163.57,277100000.0
2008-04-25 02:00:00,163.57,163.59,163.56,163.58,247400000.0
2008-04-25 02:01:00,163.59,163.6,163.59,163.59,111300000.0
2008-04-25 02:02:00,163.59,163.6,163.59,163.59,152300000.0
2008-04-25 02:03:00,163.59,163.59,163.53,163.59,438100000.0
2008-04-25 02:04:00,163.59,163.62,163.59,163.6,1606599990.0
2008-04-25 02:05:00,163.6,163.63,163.59,163.63,1753100004.0
2008-04-25 02:06:00,163.64,163.67,163.605,163.625,1475800000.0
2008-04-25 02:07:00,163.625,163.625,163.57,163.59,1146900000.0
2008-04-25 02:08:00,163.59,163.615,163.58,163.61,1457400000.0
2008-04-25 02:09:00,163.61,163.635,163.61,163.63,583499994.0
2008-04-25 02:10:00,163.63,163.635,163.62,163.62,1605399993.0
2008-04-25 02:11:00,163.62,163.65,163.62,163.62,1534200000.0
2008-04-25 02:12:00,163.62,163.66,163.61,163.635,1315999999.0
2008-04-25 02:13:00,163.635,163.66,163.62,163.62,737900005.0
2008-04-25 02:14:00,163.62,163.645,163.62,163.62,918200000.0
2008-04-25 02:15:00,163.62,163.65,163.62,163.64,722800000.0
2008-04-25 02:16:00,163.64,163.685,163.63,163.685,854900008.0
2008-04-25 02:17:00,163.675,163.68,163.65,163.67,1378500008.0
2008-04-25 02:18:00,163.66,163.66,163.65,163.65,322499992.0
2008-04-25 02:19:00,163.65,163.67,163.64,163.645,410400005.0
2008-04-25 02:20:00,163.645,163.69,163.645,163.675,1111399993.0
2008-04-25 02:21:00,163.675,163.71,163.66,163.66,1218625007.0
2008-04-25 02:22:00,163.66,163.67,163.655,163.67,320800000.0
2008-04-25 02:23:00,163.67,163.68,163.665,163.68,123750000.0
2008-04-25 02:24:00,163.67,163.67,163.665,163.67,151450000.0
2008-04-25 02:25:00,163.67,163.67,163.66,163.66,475200000.0
2008-04-25 02:26:00,163.66,163.66,163.64,163.64,497600000.0
2008-04-25 02:27:00,163.64,163.64,163.6,163.62,468799997.0
2008-04-25 02:28:00,163.62,163.63,163.62,163.62,185600000.0
2008-04-25 02:29:00,163.62,163.65,163.62,163.65,288100000.0
2008-04-25 02:30:00,163.65,163.65,163.65,163.65,135200000.0
2008-04-25 02:31:00,163.65,163.67,163.65,163.67,196000000.0
2008-04-25 02:32:00,163.67,163.68,163.67,163.68,186400000.0
2008-04-25 02:33:00,163.68,163.69,163.65,163.68,229700000.0
2008-04-25 02:34:00,163.68,163.74,163.68,163.72,364000000.0
2008-04-25 02:35:00,163.72,163.73,163.7,163.72,303200000.0
2008-04-25 02:36:00,163.72,163.72,163.7,163.71,156000000.0
2008-04-25 02:37:00,163.71,163.73,163.71,163.73,170400000.0
2008-04-25 02:38:00,163.73,163.745,163.7,163.7,91200000.0
2008-04-25 02:39:00,163.7,163.72,163.7,163.71,223200000.0
2008-04-25 02:40:00,163.71,163.72,163.67,163.69,285800000.0
2008-04-25 02:41:00,163.69,163.69,163.65,163.66,176100000.0
2008-04-25 02:42:00,163.66,163.67,163.63,163.64,278300000.0
2008-04-25 02:43:00,163.64,163.66,163.64,163.65,88800000.0
2008-04-25 02:44:00,163.65,163.66,163.64,163.64,241300000.0
2008-04-25 02:45:00,163.64,163.66,163.64,163.65,175400000.0
2008-04-25 02:46:00,163.65,163.68,163.635,163.65,191550000.0
2008-04-25 02:47:00,163.65,163.67,163.65,163.65,190075000.0
2008-04-25 02:48:00,163.66,163.67,163.62,163.63,194600000.0
2008-04-25 02:49:00,163.63,163.67,163.62,163.66,265750000.0
2008-04-25 02:50:00,163.66,163.69,163.66,163.66,121200000.0
2008-04-25 02:51:00,163.66,163.67,163.66,163.67,110800000.0
2008-04-25 02:52:00,163.67,163.68,163.67,163.67,115900000.0
2008-04-25 02:53:00,163.67,163.69,163.67,163.69,222800000.0
2008-04-25 02:54:00,163.69,163.705,163.65,163.65,265600000.0
2008-04-25 02:55:00,163.64,163.675,163.62,163.675,314600000.0
2008-04-25 02:56:00,163.68,163.69,163.66,163.66,199850000.0
2008-04-25 02:57:00,163.66,163.68,163.66,163.67,130200000.0
2008-04-25 02:58:00,163.67,163.68,163.67,163.68,102200000.0
2008-04-25 02:59:00,163.68,163.71,163.68,163.71,138200000.0
2008-04-25 03:00:00,163.71,163.73,163.67,163.69,287450000.0
2008-04-25 03:01:00,163.69,163.7,163.675,163.68,129700000.0
2008-04-25 03:02:00,163.68,163.69,163.64,163.65,147900000.0
2008-04-25 03:03:00,163.65,163.67,163.65,163.67,174850000.0
2008-04-25 03:04:00,163.67,163.67,163.66,163.66,162700000.0
2008-04-25 03:05:00,163.66,163.67,163.65,163.66,71600000.0
2008-04-25 03:06:00,163.66,163.66,163.64,163.65,153800000.0
2008-04-25 03:07:00,163.65,163.66,163.64,163.65,75800000.0
2008-04-25 03:08:00,163.65,163.66,163.63,163.64,298100000.0
2008-04-25 03:09:00,163.64,163.7,163.64,163.69,322400000.0
2008-04-25 03:10:00,163.69,163.7,163.67,163.68,180200000.0
2008-04-25 03:11:00,163.68,163.69,163.65,163.67,143900000.0
2008-04-25 03:12:00,163.67,163.68,163.66,163.67,116500000.0
2008-04-25 03:13:00,163.67,163.68,163.665,163.67,101700000.0
2008-04-25 03:14:00,163.67,163.69,163.665,163.67,135900000.0
2008-04-25 03:15:00,163.67,163.68,163.635,163.65,80100000.0
2008-04-25 03:16:00,163.65,163.65,163.63,163.64,109000000.0
2008-04-25 03:17:00,163.64,163.65,163.64,163.645,39700000.0
2008-04-25 03:18:00,163.645,163.645,163.6,163.61,330200000.0
2008-04-25 03:19:00,163.61,163.64,163.61,163.63,74600000.0
2008-04-25 03:20:00,163.63,163.66,163.62,163.64,133700000.0
2008-04-25 03:21:00,163.64,163.65,163.63,163.64,60400000.0
2008-04-25 03:22:00,163.64,163.65,163.64,163.64,20700000.0
2008-04-25 03:23:00,163.64,163.68,163.64,163.67,79900000.0
2008-04-25 03:24:00,163.67,163.67,163.67,163.67,26000000.0
2008-04-25 03:25:00,163.67,163.67,163.67,163.67,18800000.0
2008-04-25 03:26:00,163.67,163.7,163.67,163.68,40600000.0
2008-04-25 03:27:00,163.68,163.68,163.65,163.67,179100000.0
2008-04-25 03:28:00,163.67,163.67,163.66,163.67,35600000.0
2008-04-25 03:29:00,163.67,163.69,163.65,163.66,362300000.0
2008-04-25 03:30:00,163.66,163.66,163.64,163.65,231400000.0
2008-04-25 03:31:00,163.65,163.66,163.65,163.66,70200000.0
2008-04-25 03:32:00,163.66,163.68,163.64,163.66,245200000.0
2008-04-25 03:33:00,163.66,163.7,163.64,163.65,225600000.0
2008-04-25 03:34:00,163.65,163.65,163.625,163.63,202000000.0
2008-04-25 03:35:00,163.63,163.635,163.63,163.635,240000000.0
2008-04-25 03:36:00,163.635,163.635,163.61,163.61,280400000.0
2008-04-25 03:37:00,163.61,163.65,163.61,163.635,87900000.0
2008-04-25 03:38:00,163.635,163.64,163.63,163.635,162400000.0
2008-04-25 03:39:00,163.635,163.65,163.635,163.65,299000000.0
2008-04-25 03:40:00,163.65,163.66,163.64,163.66,238000000.0
2008-04-25 03:41:00,163.66,163.67,163.66,163.66,450800000.0
2008-04-25 03:42:00,163.66,163.68,163.66,163.67,384800000.0
2008-04-25 03:43:00,163.67,163.67,163.66,163.67,234400000.0
2008-04-25 03:44:00,163.67,163.7,163.66,163.69,289600000.0
2008-04-25 03:45:00,163.69,163.71,163.69,163.71,76900000.0
2008-04-25 03:46:00,163.71,163.73,163.7,163.7,67750000.0
2008-04-25 03:47:00,163.7,163.71,163.69,163.71,482849997.0
2008-04-25 03:48:00,163.71,163.71,163.7,163.71,99200000.0
2008-04-25 03:49:00,163.71,163.72,163.68,163.71,452000000.0
2008-04-25 03:50:00,163.7,163.71,163.69,163.705,401200000.0
2008-04-25 03:51:00,163.705,163.74,163.705,163.74,259800000.0
2008-04-25 03:52:00,163.74,163.75,163.72,163.74,272100000.0
2008-04-25 03:53:00,163.74,163.76,163.73,163.75,285400000.0
2008-04-25 03:54:00,163.75,163.77,163.75,163.77,115200000.0
2008-04-25 03:55:00,163.77,163.82,163.76,163.78,333000000.0
2008-04-25 03:56:00,163.78,163.78,163.72,163.72,610000000.0
2008-04-25 03:57:00,163.72,163.72,163.69,163.69,497600000.0
2008-04-25 03:58:00,163.69,163.7,163.65,163.66,703000000.0
2008-04-25 03:59:00,163.66,163.72,163.66,163.72,453550006.0
2008-04-25 04:00:00,163.72,163.72,163.68,163.71,513599999.0
2008-04-25 04:01:00,163.71,163.73,163.69,163.7,302400000.0
2008-04-25 04:02:00,163.7,163.71,163.69,163.71,236200000.0
2008-04-25 04:03:00,163.71,163.72,163.7,163.7,378800000.0
2008-04-25 04:04:00,163.7,163.72,163.69,163.71,371200000.0
2008-04-25 04:05:00,163.71,163.72,163.7,163.71,196000000.0
2008-04-25 04:06:00,163.71,163.71,163.66,163.66,466850000.0
2008-04-25 04:07:00,163.66,163.7,163.66,163.69,368500000.0
2008-04-25 04:08:00,163.69,163.7,163.64,163.66,317600000.0
2008-04-25 04:09:00,163.66,163.66,163.63,163.63,586800000.0
2008-04-25 04:10:00,163.63,163.66,163.63,163.66,317600000.0
2008-04-25 04:11:00,163.66,163.66,163.65,163.65,132500000.0
2008-04-25 04:12:00,163.65,163.66,163.64,163.65,443600000.0
2008-04-25 04:13:00,163.66,163.66,163.64,163.64,127200000.0
2008-04-25 04:14:00,163.64,163.65,163.63,163.63,334950000.0
2008-04-25 04:15:00,163.63,163.635,163.63,163.63,151800000.0
2008-04-25 04:16:00,163.63,163.64,163.63,163.64,217150000.0
2008-04-25 04:17:00,163.64,163.66,163.63,163.645,83700000.0
2008-04-25 04:18:00,163.645,163.645,163.63,163.63,331000000.0
2008-04-25 04:19:00,163.63,163.63,163.6,163.61,492900000.0
2008-04-25 04:20:00,163.61,163.61,163.61,163.61,43600000.0
2008-04-25 04:21:00,163.61,163.62,163.6,163.61,333400000.0
2008-04-25 04:22:00,163.61,163.65,163.61,163.62,104700000.0
2008-04-25 04:23:00,163.62,163.62,163.61,163.61,29400000.0
2008-04-25 04:24:00,163.61,163.62,163.61,163.615,66200000.0
2008-04-25 04:25:00,163.615,163.62,163.615,163.62,139200000.0
2008-04-25 04:26:00,163.62,163.62,163.61,163.61,144200000.0
2008-04-25 04:27:00,163.61,163.615,163.59,163.6,243200000.0
2008-04-25 04:28:00,163.6,163.62,163.59,163.59,387300000.0
2008-04-25 04:29:00,163.59,163.62,163.59,163.62,325200000.0
2008-04-25 04:30:00,163.62,163.62,163.615,163.62,183000000.0
2008-04-25 04:31:00,163.62,163.63,163.62,163.62,179600000.0
2008-04-25 04:32:00,163.62,163.62,163.61,163.62,67800000.0
2008-04-25 04:33:00,163.62,163.62,163.61,163.61,181400000.0
2008-04-25 04:34:00,163.61,163.62,163.61,163.62,46400000.0
2008-04-25 04:35:00,163.62,163.65,163.61,163.62,204350000.0
2008-04-25 04:36:00,163.62,163.62,163.6,163.6,363600000.0
2008-04-25 04:37:00,163.6,163.62,163.6,163.61,610000000.0
2008-04-25 04:38:00,163.61,163.61,163.58,163.59,469600000.0
2008-04-25 04:39:00,163.59,163.61,163.59,163.6,216000000.0
2008-04-25 04:40:00,163.6,163.62,163.6,163.6,271900000.0
2008-04-25 04:41:00,163.6,163.61,163.6,163.6,595200000.0
2008-04-25 04:42:00,163.6,163.6,163.6,163.6,97800000.0
2008-04-25 04:43:00,163.6,163.6,163.58,163.59,531600000.0
2008-04-25 04:44:00,163.59,163.6,163.58,163.59,631000000.0
2008-04-25 04:45:00,163.59,163.59,163.58,163.58,275400000.0
2008-04-25 04:46:00,163.58,163.59,163.58,163.59,318400000.0
2008-04-25 04:47:00,163.59,163.6,163.59,163.6,277200000.0
2008-04-25 04:48:00,163.6,163.61,163.58,163.6,524000000.0
2008-04-25 04:49:00,163.6,163.64,163.6,163.64,413700000.0
2008-04-25 04:50:00,163.635,163.65,163.63,163.635,235400000.0
2008-04-25 04:51:00,163.635,163.64,163.61,163.61,353800000.0
2008-04-25 04:52:00,163.61,163.61,163.58,163.58,280400000.0
2008-04-25 04:53:00,163.58,163.58,163.55,163.58,396650000.0
2008-04-25 04:54:00,163.58,163.59,163.57,163.58,393800000.0
2008-04-25 04:55:00,163.58,163.59,163.58,163.58,261200000.0
2008-04-25 04:56:00,163.58,163.59,163.55,163.56,362100000.0
2008-04-25 04:57:00,163.56,163.57,163.525,163.53,187050000.0
2008-04-25 04:58:00,163.53,163.54,163.52,163.52,253850000.0
2008-04-25 04:59:00,163.52,163.53,163.49,163.5,295700000.0
2008-04-25 05:00:00,163.5,163.52,163.47,163.475,593600000.0
2008-04-25 05:01:00,163.475,163.51,163.47,163.5,209400000.0
2008-04-25 05:02:00,163.5,163.51,163.495,163.51,82600000.0
2008-04-25 05:03:00,163.51,163.51,163.49,163.5,185400000.0
2008-04-25 05:04:00,163.5,163.5,163.49,163.5,242900000.0
2008-04-25 05:05:00,163.5,163.5,163.5,163.5,90200000.0
2008-04-25 05:06:00,163.5,163.51,163.49,163.5,148600000.0
2008-04-25 05:07:00,163.5,163.52,163.5,163.51,232050000.0
2008-04-25 05:08:00,163.51,163.52,163.48,163.51,244100000.0
2008-04-25 05:09:00,163.51,163.52,163.5,163.51,74500000.0
2008-04-25 05:10:00,163.51,163.52,163.5,163.51,74400000.0
2008-04-25 05:11:00,163.51,163.51,163.5,163.51,103900000.0
2008-04-25 05:12:00,163.51,163.51,163.5,163.51,42200000.0
2008-04-25 05:13:00,163.51,163.51,163.5,163.51,9800000.0
2008-04-25 05:14:00,163.51,163.51,163.51,163.51,49700000.0
2008-04-25 05:15:00,163.51,163.51,163.48,163.49,146700000.0
2008-04-25 05:16:00,163.49,163.5,163.47,163.48,130800000.0
2008-04-25 05:17:00,163.48,163.51,163.46,163.46,143500000.0
2008-04-25 05:18:00,163.46,163.47,163.46,163.47,86300000.0
2008-04-25 05:19:00,163.47,163.49,163.47,163.48,21600000.0
2008-04-25 05:20:00,163.48,163.49,163.48,163.48,153600000.0
2008-04-25 05:21:00,163.48,163.48,163.48,163.48,28200000.0
2008-04-25 05:22:00,163.48,163.49,163.47,163.47,79400000.0
2008-04-25 05:23:00,163.47,163.49,163.47,163.47,64000000.0
2008-04-25 05:24:00,163.47,163.48,163.47,163.48,71800000.0
2008-04-25 05:25:00,163.48,163.49,163.47,163.49,161200000.0
2008-04-25 05:26:00,163.49,163.49,163.45,163.47,30300000.0
2008-04-25 05:27:00,163.47,163.48,163.47,163.47,32500000.0
2008-04-25 05:28:00,163.47,163.49,163.45,163.49,90900000.0
2008-04-25 05:29:00,163.49,163.5,163.48,163.49,66000000.0
2008-04-25 05:30:00,163.49,163.5,163.49,163.49,29900000.0
2008-04-25 05:31:00,163.49,163.55,163.49,163.54,328700000.0
2008-04-25 05:32:00,163.54,163.56,163.53,163.53,261100000.0
2008-04-25 05:33:00,163.53,163.55,163.53,163.53,377600000.0
2008-04-25 05:34:00,163.53,163.53,163.51,163.51,83700000.0
2008-04-25 05:35:00,163.51,163.51,163.49,163.49,244600000.0
2008-04-25 05:36:00,163.49,163.505,163.49,163.5,260050000.0
2008-04-25 05:37:00,163.5,163.52,163.49,163.5,344900000.0
2008-04-25 05:38:00,163.5,163.5,163.45,163.46,527050000.0
2008-04-25 05:39:00,163.46,163.47,163.44,163.45,428000000.0
2008-04-25 05:40:00,163.45,163.47,163.45,163.46,607800000.0
2008-04-25 05:41:00,163.46,163.465,163.44,163.465,425400000.0
2008-04-25 05:42:00,163.47,163.48,163.46,163.48,148200000.0
2008-04-25 05:43:00,163.48,163.51,163.48,163.51,151700000.0
2008-04-25 05:44:00,163.51,163.54,163.51,163.52,257800000.0
2008-04-25 05:45:00,163.53,163.54,163.53,163.54,282700000.0
2008-04-25 05:46:00,163.54,163.55,163.515,163.53,179200000.0
2008-04-25 05:47:00,163.53,163.55,163.53,163.55,230950000.0
2008-04-25 05:48:00,163.55,163.55,163.53,163.54,193900000.0
2008-04-25 05:49:00,163.54,163.55,163.53,163.55,209700000.0
2008-04-25 05:50:00,163.55,163.56,163.55,163.55,272500000.0
2008-04-25 05:51:00,163.55,163.56,163.55,163.55,204000000.0
2008-04-25 05:52:00,163.55,163.55,163.53,163.55,337900000.0
2008-04-25 05:53:00,163.55,163.57,163.54,163.57,135400000.0
2008-04-25 05:54:00,163.57,163.57,163.56,163.56,99500000.0
2008-04-25 05:55:00,163.56,163.56,163.54,163.55,163500000.0
2008-04-25 05:56:00,163.55,163.57,163.55,163.56,125000000.0
2008-04-25 05:57:00,163.56,163.56,163.54,163.55,44000000.0
2008-04-25 05:58:00,163.55,163.55,163.54,163.55,17000000.0
2008-04-25 05:59:00,163.55,163.59,163.54,163.57,104600000.0
2008-04-25 06:00:00,163.57,163.59,163.56,163.58,142800000.0
2008-04-25 06:01:00,163.58,163.59,163.55,163.56,184800000.0
2008-04-25 06:02:00,163.56,163.59,163.56,163.59,176950000.0
2008-04-25 06:03:00,163.59,163.65,163.58,163.65,314100000.0
2008-04-25 06:04:00,163.65,163.67,163.6,163.64,393750000.0
2008-04-25 06:05:00,163.64,163.66,163.62,163.65,271100000.0
2008-04-25 06:06:00,163.64,163.66,163.61,163.63,477250000.0
2008-04-25 06:07:00,163.63,163.65,163.6,163.6,264400000.0
2008-04-25 06:08:00,163.6,163.63,163.59,163.61,292600000.0
2008-04-25 06:09:00,163.61,163.62,163.6,163.6,87300000.0
2008-04-25 06:10:00,163.6,163.61,163.56,163.6,233800000.0
2008-04-25 06:11:00,163.6,163.62,163.6,163.6,304900000.0
2008-04-25 06:12:00,163.6,163.6,163.575,163.6,229750000.0
2008-04-25 06:13:00,163.6,163.6,163.51,163.51,592850000.0
2008-04-25 06:14:00,163.51,163.545,163.51,163.53,271100000.0
2008-04-25 06:15:00,163.53,163.53,163.505,163.525,153850000.0
2008-04-25 06:16:00,163.525,163.53,163.52,163.52,123300000.0
2008-04-25 06:17:00,163.52,163.56,163.52,163.55,202150000.0
2008-04-25 06:18:00,163.55,163.56,163.525,163.555,125600000.0
2008-04-25 06:19:00,163.555,163.585,163.55,163.58,194750000.0
2008-04-25 06:20:00,163.58,163.62,163.58,163.6,250400000.0
2008-04-25 06:21:00,163.6,163.6,163.555,163.57,227400000.0
2008-04-25 06:22:00,163.57,163.575,163.55,163.57,195600000.0
2008-04-25 06:23:00,163.55,163.58,163.52,163.53,289799999.0
2008-04-25 06:24:00,163.53,163.54,163.53,163.54,376400000.0
2008-04-25 06:25:00,163.54,163.54,163.46,163.46,413313056.0
2008-04-25 06:26:00,163.46,163.48,163.43,163.44,342529430.0
2008-04-25 06:27:00,163.43,163.43,163.39,163.42,488550000.0
2008-04-25 06:28:00,163.42,163.51,163.42,163.48,431250000.0
2008-04-25 06:29:00,163.48,163.49,163.45,163.49,269600000.0
2008-04-25 06:30:00,163.485,163.485,163.44,163.45,508100000.0
2008-04-25 06:31:00,163.45,163.48,163.43,163.44,518850000.0
2008-04-25 06:32:00,163.44,163.45,163.43,163.43,395000000.0
2008-04-25 06:33:00,163.44,163.44,163.37,163.38,478600000.0
2008-04-25 06:34:00,163.38,163.41,163.38,163.41,460900000.0
2008-04-25 06:35:00,163.41,163.42,163.41,163.42,194000000.0
2008-04-25 06:36:00,163.42,163.42,163.4,163.4,527400000.0
2008-04-25 06:37:00,163.4,163.4,163.36,163.36,296800000.0
2008-04-25 06:38:00,163.36,163.36,163.28,163.33,402300000.0
2008-04-25 06:39:00,163.33,163.35,163.32,163.34,179700000.0
2008-04-25 06:40:00,163.34,163.34,163.31,163.31,558900000.0
2008-04-25 06:41:00,163.31,163.31,163.275,163.3,377800000.0
2008-04-25 06:42:00,163.3,163.31,163.29,163.3,686400000.0
2008-04-25 06:43:00,163.3,163.33,163.28,163.28,281600000.0
2008-04-25 06:44:00,163.28,163.29,163.25,163.27,388200001.0
2008-04-25 06:45:00,163.27,163.32,163.27,163.32,221900000.0
2008-04-25 06:46:00,163.32,163.32,163.31,163.31,95800000.0
2008-04-25 06:47:00,163.31,163.32,163.3,163.32,180100000.0
2008-04-25 06:48:00,163.32,163.34,163.3,163.33,367300000.0
2008-04-25 06:49:00,163.33,163.33,163.31,163.31,271600000.0
2008-04-25 06:50:00,163.31,163.32,163.29,163.31,164200000.0
2008-04-25 06:51:00,163.31,163.32,163.26,163.27,350000000.0
2008-04-25 06:52:00,163.27,163.31,163.25,163.29,262000000.0
2008-04-25 06:53:00,163.29,163.3,163.28,163.29,243800000.0
2008-04-25 06:54:00,163.29,163.3,163.26,163.27,346600000.0
2008-04-25 06:55:00,163.27,163.27,163.23,163.24,421800000.0
2008-04-25 06:56:00,163.24,163.25,163.23,163.245,209900000.0
2008-04-25 06:57:00,163.25,163.25,163.19,163.22,347400000.0
2008-04-25 06:58:00,163.22,163.26,163.22,163.25,399800000.0
2008-04-25 06:59:00,163.24,163.24,163.23,163.23,252800000.0
2008-04-25 07:00:00,163.23,163.25,163.21,163.245,431200000.0
2008-04-25 07:01:00,163.245,163.27,163.24,163.25,152400000.0
2008-04-25 07:02:00,163.25,163.26,163.24,163.24,167900000.0
2008-04-25 07:03:00,163.24,163.25,163.23,163.24,203500000.0
2008-04-25 07:04:00,163.24,163.25,163.21,163.23,305500000.0
2008-04-25 07:05:00,163.23,163.24,163.22,163.24,85500000.0
2008-04-25 07:06:00,163.24,163.25,163.225,163.24,146600000.0
2008-04-25 07:07:00,163.25,163.28,163.25,163.27,127600000.0
2008-04-25 07:08:00,163.27,163.29,163.26,163.29,210400000.0
2008-04-25 07:09:00,163.29,163.29,163.275,163.28,108700000.0
2008-04-25 07:10:00,163.28,163.3,163.28,163.29,461500000.0
2008-04-25 07:11:00,163.29,163.29,163.27,163.28,203800000.0
2008-04-25 07:12:00,163.28,163.31,163.28,163.3,85000000.0
2008-04-25 07:13:00,163.3,163.33,163.29,163.32,189200000.0
2008-04-25 07:14:00,163.32,163.34,163.295,163.31,334000000.0
2008-04-25 07:15:00,163.31,163.32,163.28,163.29,382200000.0
2008-04-25 07:16:00,163.29,163.305,163.285,163.305,82400000.0
2008-04-25 07:17:00,163.31,163.36,163.31,163.32,190500000.0
2008-04-25 07:18:00,163.33,163.35,163.325,163.35,144900000.0
2008-04-25 07:19:00,163.35,163.355,163.33,163.35,187100000.0
2008-04-25 07:20:00,163.35,163.35,163.34,163.35,358200000.0
2008-04-25 07:21:00,163.35,163.37,163.35,163.36,90800001.0
2008-04-25 07:22:00,163.36,163.375,163.3,163.33,842400003.0
2008-04-25 07:23:00,163.33,163.35,163.33,163.34,505400000.0
2008-04-25 07:24:00,163.34,163.34,163.33,163.33,437600000.0
2008-04-25 07:25:00,163.33,163.34,163.275,163.33,574500000.0
2008-04-25 07:26:00,163.33,163.38,163.32,163.36,341200000.0
2008-04-25 07:27:00,163.36,163.36,163.31,163.33,408400000.0
2008-04-25 07:28:00,163.33,163.33,163.305,163.33,133300000.0
2008-04-25 07:29:00,163.33,163.34,163.32,163.335,101100000.0
2008-04-25 07:30:00,163.335,163.36,163.33,163.36,173800000.0
2008-04-25 07:31:00,163.36,163.38,163.36,163.37,104200000.0
2008-04-25 07:32:00,163.37,163.37,163.355,163.36,140100000.0
2008-04-25 07:33:00,163.36,163.37,163.36,163.36,423200000.0
2008-04-25 07:34:00,163.36,163.37,163.345,163.36,335200000.0
2008-04-25 07:35:00,163.36,163.38,163.36,163.37,79800000.0
2008-04-25 07:36:00,163.37,163.375,163.365,163.37,96400000.0
2008-04-25 07:37:00,163.37,163.37,163.32,163.32,334300000.0
2008-04-25 07:38:00,163.32,163.325,163.3,163.31,443100000.0
2008-04-25 07:39:00,163.31,163.34,163.31,163.32,541700000.0
2008-04-25 07:40:00,163.32,163.37,163.31,163.37,207200000.0
2008-04-25 07:41:00,163.37,163.39,163.365,163.385,157600000.0
2008-04-25 07:42:00,163.385,163.39,163.33,163.34,456100000.0
2008-04-25 07:43:00,163.335,163.36,163.33,163.36,517300000.0
2008-04-25 07:44:00,163.36,163.37,163.32,163.34,546700000.0
2008-04-25 07:45:00,163.345,163.36,163.305,163.33,221600000.0
2008-04-25 07:46:00,163.33,163.33,163.3,163.315,205900000.0
2008-04-25 07:47:00,163.32,163.32,163.305,163.305,58300000.0
2008-04-25 07:48:00,163.305,163.315,163.3,163.31,180100000.0
2008-04-25 07:49:00,163.31,163.34,163.3,163.33,339900000.0
2008-04-25 07:50:00,163.33,163.36,163.32,163.345,322800000.0
2008-04-25 07:51:00,163.345,163.345,163.3,163.3,138100000.0
2008-04-25 07:52:00,163.3,163.335,163.3,163.335,155900000.0
2008-04-25 07:53:00,163.335,163.36,163.32,163.36,106200000.0
2008-04-25 07:54:00,163.36,163.37,163.34,163.36,235399998.0
2008-04-25 07:55:00,163.36,163.37,163.35,163.355,228700000.0
2008-04-25 07:56:00,163.355,163.365,163.32,163.345,253200000.0
2008-04-25 07:57:00,163.35,163.355,163.34,163.345,112500000.0
2008-04-25 07:58:00,163.345,163.365,163.33,163.365,137300000.0
2008-04-25 07:59:00,163.365,163.45,163.36,163.45,209900000.0
2008-04-25 08:00:00,163.45,163.5,163.43,163.5,181000000.0
2008-04-25 08:01:00,163.5,163.59,163.495,163.59,193000000.0
2008-04-25 08:02:00,163.59,163.63,163.53,163.56,564700000.0
2008-04-25 08:03:00,163.56,163.66,163.56,163.6,816900000.0
2008-04-25 08:04:00,163.6,163.61,163.565,163.565,398500000.0
2008-04-25 08:05:00,163.565,163.565,163.525,163.54,720700000.0
2008-04-25 08:06:00,163.54,163.55,163.52,163.53,710800000.0
2008-04-25 08:07:00,163.53,163.61,163.53,163.59,604700000.0
2008-04-25 08:08:00,163.59,163.6,163.59,163.59,700400000.0
2008-04-25 08:09:00,163.59,163.63,163.575,163.6,500600000.0
2008-04-25 08:10:00,163.6,163.62,163.59,163.59,553400000.0
2008-04-25 08:11:00,163.585,163.585,163.55,163.575,782500000.0
2008-04-25 08:12:00,163.565,163.565,163.48,163.5,687300000.0
2008-04-25 08:13:00,163.5,163.53,163.48,163.49,600100000.0
2008-04-25 08:14:00,163.49,163.505,163.485,163.5,167400000.0
2008-04-25 08:15:00,163.5,163.5,163.45,163.48,356200000.0
2008-04-25 08:16:00,163.48,163.495,163.44,163.46,99100000.0
2008-04-25 08:17:00,163.46,163.465,163.42,163.43,116800000.0
2008-04-25 08:18:00,163.43,163.455,163.425,163.44,100300000.0
2008-04-25 08:19:00,163.44,163.51,163.42,163.5,179700000.0
2008-04-25 08:20:00,163.5,163.515,163.44,163.46,237400000.0
2008-04-25 08:21:00,163.46,163.5,163.43,163.49,96200000.0
2008-04-25 08:22:00,163.49,163.505,163.445,163.46,170900000.0
2008-04-25 08:23:00,163.46,163.485,163.46,163.48,58600000.0
2008-04-25 08:24:00,163.48,163.49,163.46,163.465,209800000.0
2008-04-25 08:25:00,163.46,163.475,163.39,163.41,339000000.0
2008-04-25 08:26:00,163.41,163.44,163.35,163.36,387900000.0
2008-04-25 08:27:00,163.36,163.38,163.33,163.35,266400000.0
2008-04-25 08:28:00,163.35,163.355,163.34,163.35,132600000.0
2008-04-25 08:29:00,163.35,163.38,163.35,163.375,82400000.0
2008-04-25 08:30:00,163.375,163.375,163.32,163.33,96700000.0
2008-04-25 08:31:00,163.33,163.425,163.33,163.41,199900000.0
2008-04-25 08:32:00,163.41,163.42,163.385,163.41,88400000.0
2008-04-25 08:33:00,163.41,163.41,163.37,163.37,103300000.0
2008-04-25 08:34:00,163.37,163.4,163.345,163.4,127900000.0
2008-04-25 08:35:00,163.38,163.39,163.355,163.385,132000000.0
2008-04-25 08:36:00,163.385,163.4,163.35,163.385,151600000.0
2008-04-25 08:37:00,163.38,163.39,163.36,163.36,106600000.0
2008-04-25 08:38:00,163.36,163.38,163.36,163.38,134500000.0
2008-04-25 08:39:00,163.38,163.38,163.325,163.325,147400000.0
2008-04-25 08:40:00,163.32,163.34,163.315,163.33,215000000.0
2008-04-25 08:41:00,163.33,163.33,163.23,163.275,148000000.0
2008-04-25 08:42:00,163.28,163.31,163.27,163.285,96700000.0
2008-04-25 08:43:00,163.29,163.315,163.285,163.315,87500000.0
2008-04-25 08:44:00,163.315,163.36,163.315,163.335,432200000.0
2008-04-25 08:45:00,163.335,163.35,163.315,163.32,340700000.0
2008-04-25 08:46:00,163.32,163.32,163.29,163.31,222600000.0
2008-04-25 08:47:00,163.31,163.34,163.31,163.34,76800000.0
2008-04-25 08:48:00,163.34,163.36,163.34,163.345,116800000.0
2008-04-25 08:49:00,163.345,163.35,163.34,163.345,108000000.0
2008-04-25 08:50:00,163.345,163.36,163.335,163.35,132400000.0
2008-04-25 08:51:00,163.35,163.37,163.345,163.35,68700000.0
2008-04-25 08:52:00,163.35,163.35,163.32,163.33,284200000.0
2008-04-25 08:53:00,163.33,163.34,163.31,163.34,121800000.0
2008-04-25 08:54:00,163.34,163.35,163.31,163.325,240100000.0
2008-04-25 08:55:00,163.33,163.35,163.325,163.33,151200000.0
2008-04-25 08:56:00,163.33,163.34,163.31,163.335,123500000.0
2008-04-25 08:57:00,163.335,163.36,163.33,163.355,106300000.0
2008-04-25 08:58:00,163.355,163.425,163.34,163.415,146900000.0
2008-04-25 08:59:00,163.42,163.44,163.36,163.395,150000000.0
2008-04-25 09:00:00,163.395,163.415,163.35,163.35,140100000.0
2008-04-25 09:01:00,163.35,163.39,163.345,163.355,119900000.0
2008-04-25 09:02:00,163.355,163.445,163.355,163.42,149000000.0
2008-04-25 09:03:00,163.415,163.45,163.4,163.4,168300000.0
2008-04-25 09:04:00,163.4,163.4,163.345,163.375,124900000.0
2008-04-25 09:05:00,163.38,163.39,163.34,163.37,167200000.0
2008-04-25 09:06:00,163.375,163.38,163.355,163.37,122700000.0
2008-04-25 09:07:00,163.37,163.39,163.355,163.39,112500000.0
2008-04-25 09:08:00,163.385,163.44,163.385,163.41,133500000.0
2008-04-25 09:09:00,163.41,163.42,163.4,163.41,130600000.0
2008-04-25 09:10:00,163.41,163.41,163.37,163.375,119100000.0
2008-04-25 09:11:00,163.375,163.385,163.35,163.355,160700000.0
2008-04-25 09:12:00,163.355,163.37,163.33,163.33,112100000.0
2008-04-25 09:13:00,163.33,163.385,163.33,163.35,219500000.0
2008-04-25 09:14:00,163.35,163.4,163.35,163.385,117300000.0
2008-04-25 09:15:00,163.385,163.39,163.26,163.285,128700000.0
2008-04-25 09:16:00,163.29,163.31,163.18,163.2,166800000.0
2008-04-25 09:17:00,163.195,163.23,163.15,163.165,232300000.0
2008-04-25 09:18:00,163.165,163.195,163.14,163.145,135400000.0
2008-04-25 09:19:00,163.145,163.205,163.07,163.135,186500000.0
2008-04-25 09:20:00,163.135,163.23,163.13,163.21,148100000.0
2008-04-25 09:21:00,163.21,163.3,163.19,163.25,165400000.0
2008-04-25 09:22:00,163.255,163.3,163.23,163.275,132300000.0
2008-04-25 09:23:00,163.27,163.31,163.265,163.3,169500000.0
2008-04-25 09:24:00,163.3,163.31,163.245,163.29,153200000.0
2008-04-25 09:25:00,163.29,163.29,163.19,163.215,159900000.0
2008-04-25 09:26:00,163.21,163.27,163.205,163.25,185200000.0
2008-04-25 09:27:00,163.25,163.275,163.245,163.25,118600000.0
2008-04-25 09:28:00,163.25,163.27,163.24,163.26,125600000.0
2008-04-25 09:29:00,163.26,163.265,163.11,163.15,190200000.0
2008-04-25 09:30:00,163.15,163.27,163.15,163.27,183800000.0
2008-04-25 09:31:00,163.27,163.27,163.185,163.21,228800000.0
2008-04-25 09:32:00,163.21,163.225,163.11,163.18,209800000.0
2008-04-25 09:33:00,163.175,163.23,163.135,163.18,153500000.0
2008-04-25 09:34:00,163.18,163.25,163.14,163.245,133000000.0
2008-04-25 09:35:00,163.245,163.25,163.215,163.22,129000000.0
2008-04-25 09:36:00,163.22,163.245,163.205,163.22,131200000.0
2008-04-25 09:37:00,163.22,163.28,163.22,163.27,115600000.0
2008-04-25 09:38:00,163.27,163.28,163.22,163.235,140400000.0
2008-04-25 09:39:00,163.235,163.245,163.215,163.225,89700000.0
2008-04-25 09:40:00,163.225,163.24,163.215,163.22,183000000.0
2008-04-25 09:41:00,163.22,163.24,163.21,163.24,113700000.0
2008-04-25 09:42:00,163.24,163.24,163.2,163.2,125700000.0
2008-04-25 09:43:00,163.2,163.205,163.125,163.125,295200000.0
2008-04-25 09:44:00,163.12,163.15,163.095,163.1,184200000.0
2008-04-25 09:45:00,163.1,163.12,163.055,163.09,128800000.0
2008-04-25 09:46:00,163.09,163.165,163.085,163.125,160800000.0
2008-04-25 09:47:00,163.125,163.165,163.125,163.16,110100000.0
2008-04-25 09:48:00,163.16,163.17,163.13,163.16,116200000.0
2008-04-25 09:49:00,163.145,163.145,163.09,163.115,453499999.0
2008-04-25 09:50:00,163.115,163.23,163.11,163.225,308900000.0
2008-04-25 09:51:00,163.24,163.24,163.11,163.145,199200000.0
2008-04-25 09:52:00,163.145,163.18,163.135,163.16,183400000.0
2008-04-25 09:53:00,163.16,163.17,163.14,163.165,172700000.0
2008-04-25 09:54:00,163.165,163.19,163.09,163.105,188500000.0
2008-04-25 09:55:00,163.105,163.14,163.1,163.12,141000000.0
2008-04-25 09:56:00,163.12,163.12,163.095,163.105,194200000.0
2008-04-25 09:57:00,163.105,163.13,163.06,163.105,215100000.0
2008-04-25 09:58:00,163.105,163.18,163.105,163.175,246700000.0
2008-04-25 09:59:00,163.175,163.185,163.135,163.145,567300000.0
2008-04-25 10:00:00,163.145,163.2,163.135,163.175,891200000.0
2008-04-25 10:01:00,163.175,163.18,163.11,163.13,444600000.0
2008-04-25 10:02:00,163.13,163.13,163.005,163.015,359900000.0
2008-04-25 10:03:00,163.02,163.02,162.975,163.005,240400000.0
2008-04-25 10:04:00,163.005,163.02,162.98,163.015,728700000.0
2008-04-25 10:05:00,163.015,163.05,162.995,163.025,247900000.0
2008-04-25 10:06:00,163.025,163.04,163.015,163.02,129500000.0
2008-04-25 10:07:00,163.025,163.05,163.005,163.045,187500000.0
2008-04-25 10:08:00,163.045,163.05,162.96,162.96,449400000.0
2008-04-25 10:09:00,162.96,162.995,162.91,162.98,149000000.0
2008-04-25 10:10:00,162.98,162.99,162.955,162.975,118000000.0
2008-04-25 10:11:00,162.97,163.01,162.91,162.925,279499999.0
2008-04-25 10:12:00,162.925,163.0,162.925,162.98,397400000.0
2008-04-25 10:13:00,162.98,162.99,162.925,162.975,556800000.0
2008-04-25 10:14:00,162.975,163.0,162.94,162.94,293700000.0
2008-04-25 10:15:00,162.945,163.055,162.945,163.01,182400000.0
2008-04-25 10:16:00,163.015,163.04,162.985,163.03,195900000.0
2008-04-25 10:17:00,163.03,163.03,162.99,163.0,190400000.0
2008-04-25 10:18:00,163.0,163.03,162.995,163.015,216900000.0
2008-04-25 10:19:00,163.015,163.105,162.965,162.985,170300000.0
2008-04-25 10:20:00,162.99,163.025,162.98,163.0,144800000.0
2008-04-25 10:21:00,163.0,163.005,162.955,162.98,164100000.0
2008-04-25 10:22:00,162.98,163.0,162.95,162.99,132400000.0
2008-04-25 10:23:00,162.99,163.055,162.98,163.04,178800000.0
2008-04-25 10:24:00,163.05,163.13,163.035,163.095,163000000.0
2008-04-25 10:25:00,163.09,163.12,163.08,163.12,108400000.0
2008-04-25 10:26:00,163.115,163.145,163.11,163.125,135500000.0
2008-04-25 10:27:00,163.125,163.15,163.11,163.145,134500000.0
2008-04-25 10:28:00,163.14,163.215,163.14,163.16,156300000.0
2008-04-25 10:29:00,163.16,163.185,163.16,163.185,101000000.0
2008-04-25 10:30:00,163.185,163.185,163.14,163.15,109100000.0
2008-04-25 10:31:00,163.15,163.15,163.06,163.1,195300000.0
2008-04-25 10:32:00,163.1,163.1,163.075,163.09,186800000.0
2008-04-25 10:33:00,163.09,163.145,163.07,163.14,135700000.0
2008-04-25 10:34:00,163.14,163.14,163.105,163.125,153100000.0
2008-04-25 10:35:00,163.125,163.135,162.995,162.995,189300000.0
2008-04-25 10:36:00,162.995,163.05,162.995,163.005,152500000.0
2008-04-25 10:37:00,163.005,163.06,162.995,163.03,305600000.0
2008-04-25 10:38:00,163.03,163.05,163.015,163.04,184400000.0
2008-04-25 10:39:00,163.035,163.05,162.995,163.03,263800000.0
2008-04-25 10:40:00,163.03,163.05,162.96,162.97,266500000.0
2008-04-25 10:41:00,162.97,163.06,162.97,163.06,125800000.0
2008-04-25 10:42:00,163.06,163.07,163.04,163.045,128600000.0
2008-04-25 10:43:00,163.045,163.08,163.02,163.04,168700001.0
2008-04-25 10:44:00,163.04,163.07,163.015,163.05,140100000.0
2008-04-25 10:45:00,163.05,163.05,162.955,162.965,145200000.0
2008-04-25 10:46:00,162.965,163.005,162.945,162.985,136900000.0
2008-04-25 10:47:00,162.99,163.005,162.98,162.99,118600000.0
2008-04-25 10:48:00,162.99,163.03,162.96,163.03,127900000.0
2008-04-25 10:49:00,163.03,163.05,162.98,163.015,137700000.0
2008-04-25 10:50:00,163.015,163.07,162.955,163.07,149600000.0
2008-04-25 10:51:00,163.075,163.075,163.015,163.03,113700000.0
2008-04-25 10:52:00,163.03,163.05,163.015,163.045,86700000.0
2008-04-25 10:53:00,163.045,163.05,163.03,163.03,65100000.0
2008-04-25 10:54:00,163.03,163.03,162.995,163.0,117700000.0
2008-04-25 10:55:00,163.0,163.0,162.96,162.965,90000000.0
2008-04-25 10:56:00,162.975,163.02,162.97,163.01,91600000.0
2008-04-25 10:57:00,163.01,163.02,162.965,162.975,90600000.0
2008-04-25 10:58:00,162.975,162.98,162.92,162.93,114300000.0
2008-04-25 10:59:00,162.93,162.93,162.815,162.825,155900000.0
2008-04-25 11:00:00,162.82,162.88,162.795,162.875,177500000.0
2008-04-25 11:01:00,162.875,162.885,162.86,162.875,392500000.0
2008-04-25 11:02:00,162.875,162.955,162.865,162.935,383700000.0
2008-04-25 11:03:00,162.935,162.95,162.885,162.895,432000000.0
2008-04-25 11:04:00,162.895,162.955,162.895,162.945,289900000.0
2008-04-25 11:05:00,162.95,162.96,162.905,162.925,118800000.0
2008-04-25 11:06:00,162.925,162.935,162.905,162.91,98000000.0
2008-04-25 11:07:00,162.91,162.915,162.895,162.915,160000000.0
2008-04-25 11:08:00,162.91,162.91,162.895,162.9,254400000.0
2008-04-25 11:09:00,162.905,162.925,162.85,162.855,110700000.0
2008-04-25 11:10:00,162.855,162.945,162.855,162.93,139600000.0
2008-04-25 11:11:00,162.93,162.935,162.905,162.92,123300000.0
2008-04-25 11:12:00,162.92,162.925,162.88,162.9,106900000.0
2008-04-25 11:13:00,162.9,162.9,162.835,162.835,131100000.0
2008-04-25 11:14:00,162.84,162.855,162.755,162.815,155400000.0
2008-04-25 11:15:00,162.815,162.83,162.785,162.805,362200000.0
2008-04-25 11:16:00,162.81,162.82,162.695,162.72,311800000.0
2008-04-25 11:17:00,162.72,162.735,162.665,162.695,231399999.0
2008-04-25 11:18:00,162.7,162.76,162.7,162.76,145000000.0
2008-04-25 11:19:00,162.76,162.78,162.75,162.77,131400000.0
2008-04-25 11:20:00,162.77,162.79,162.76,162.775,145600000.0
2008-04-25 11:21:00,162.775,162.8,162.76,162.765,150700000.0
2008-04-25 11:22:00,162.765,162.875,162.765,162.855,134600000.0
2008-04-25 11:23:00,162.855,162.875,162.835,162.86,266000000.0
2008-04-25 11:24:00,162.865,162.875,162.84,162.87,183800000.0
2008-04-25 11:25:00,162.875,162.935,162.865,162.915,137900000.0
2008-04-25 11:26:00,162.92,162.925,162.85,162.86,141200000.0
2008-04-25 11:27:00,162.86,162.93,162.85,162.895,181700000.0
2008-04-25 11:28:00,162.89,162.91,162.845,162.87,161700000.0
2008-04-25 11:29:00,162.87,162.91,162.85,162.86,138400000.0
2008-04-25 11:30:00,162.87,162.93,162.865,162.895,255800000.0
2008-04-25 11:31:00,162.895,162.905,162.845,162.845,171600000.0
2008-04-25 11:32:00,162.84,162.925,162.84,162.885,161000000.0
2008-04-25 11:33:00,162.885,162.945,162.83,162.9,168700000.0
2008-04-25 11:34:00,162.9,162.945,162.875,162.905,126400000.0
2008-04-25 11:35:00,162.92,162.985,162.91,162.97,178700000.0
2008-04-25 11:36:00,162.97,163.085,162.965,163.055,166600000.0
2008-04-25 11:37:00,163.05,163.07,163.0,163.015,168100000.0
2008-04-25 11:38:00,163.015,163.075,163.01,163.055,168800000.0
2008-04-25 11:39:00,163.055,163.07,163.03,163.06,177100000.0
2008-04-25 11:40:00,163.06,163.09,163.045,163.045,143600000.0
2008-04-25 11:41:00,163.045,163.07,163.04,163.06,103500000.0
2008-04-25 11:42:00,163.06,163.08,163.035,163.07,134600000.0
2008-04-25 11:43:00,163.07,163.115,163.07,163.09,156800000.0
2008-04-25 11:44:00,163.08,163.19,163.08,163.15,156900000.0
2008-04-25 11:45:00,163.15,163.19,163.135,163.17,193200000.0
2008-04-25 11:46:00,163.165,163.19,163.125,163.17,189700000.0
2008-04-25 11:47:00,163.17,163.18,163.16,163.165,141600000.0
2008-04-25 11:48:00,163.165,163.175,163.05,163.08,160400000.0
2008-04-25 11:49:00,163.08,163.12,163.07,163.09,171800000.0
2008-04-25 11:50:00,163.09,163.12,163.085,163.115,154200000.0
2008-04-25 11:51:00,163.115,163.19,163.095,163.18,161800000.0
2008-04-25 11:52:00,163.18,163.19,163.13,163.18,149300000.0
2008-04-25 11:53:00,163.175,163.195,163.115,163.12,160800000.0
2008-04-25 11:54:00,163.12,163.165,163.1,163.12,223200000.0
2008-04-25 11:55:00,163.12,163.16,163.095,163.155,116000000.0
2008-04-25 11:56:00,163.155,163.19,163.145,163.15,164300000.0
2008-04-25 11:57:00,163.155,163.16,163.13,163.15,143800000.0
2008-04-25 11:58:00,163.15,163.17,163.12,163.12,119000000.0
2008-04-25 11:59:00,163.12,163.12,163.09,163.1,304900000.0
2008-04-25 12:00:00,163.1,163.13,163.1,163.105,135400000.0
2008-04-25 12:01:00,163.105,163.12,163.07,163.105,146000000.0
2008-04-25 12:02:00,163.105,163.105,163.065,163.08,112500000.0
2008-04-25 12:03:00,163.08,163.08,163.045,163.065,48700000.0
2008-04-25 12:04:00,163.065,163.09,163.03,163.035,129400000.0
2008-04-25 12:05:00,163.035,163.1,163.035,163.085,94200000.0
2008-04-25 12:06:00,163.085,163.095,163.03,163.055,122600001.0
2008-04-25 12:07:00,163.06,163.06,163.035,163.05,122900000.0
2008-04-25 12:08:00,163.05,163.06,162.995,163.0,145300000.0
2008-04-25 12:09:00,163.0,163.0,162.9,162.9,263100000.0
2008-04-25 12:10:00,162.905,162.91,162.82,162.83,232200000.0
2008-04-25 12:11:00,162.83,162.95,162.82,162.93,197600000.0
2008-04-25 12:12:00,162.925,162.955,162.925,162.955,329200000.0
2008-04-25 12:13:00,162.955,163.07,162.945,163.03,207100000.0
2008-04-25 12:14:00,163.035,163.11,163.03,163.095,145500000.0
2008-04-25 12:15:00,163.095,163.135,163.05,163.05,136600000.0
2008-04-25 12:16:00,163.05,163.065,163.04,163.055,82000000.0
2008-04-25 12:17:00,163.06,163.07,163.045,163.05,102500000.0
2008-04-25 12:18:00,163.05,163.07,163.025,163.04,104500000.0
2008-04-25 12:19:00,163.04,163.115,163.025,163.115,86100000.0
2008-04-25 12:20:00,163.11,163.12,163.035,163.065,87100000.0
2008-04-25 12:21:00,163.065,163.115,163.065,163.11,58100000.0
2008-04-25 12:22:00,163.11,163.115,163.1,163.11,20000000.0
2008-04-25 12:23:00,163.11,163.12,163.045,163.06,59200000.0
2008-04-25 12:24:00,163.06,163.085,163.055,163.07,56100000.0
2008-04-25 12:25:00,163.07,163.095,163.07,163.085,63200000.0
2008-04-25 12:26:00,163.085,163.09,163.04,163.045,108800001.0
2008-04-25 12:27:00,163.045,163.045,162.94,162.97,288100000.0
2008-04-25 12:28:00,162.97,162.99,162.955,162.97,242100000.0
2008-04-25 12:29:00,162.97,162.975,162.9,162.915,196200000.0
2008-04-25 12:30:00,162.91,162.94,162.91,162.935,99200000.0
2008-04-25 12:31:00,162.935,162.96,162.915,162.92,88500000.0
2008-04-25 12:32:00,162.925,162.94,162.855,162.855,226300000.0
2008-04-25 12:33:00,162.855,162.875,162.835,162.87,273800000.0
2008-04-25 12:34:00,162.87,162.885,162.785,162.805,178500000.0
2008-04-25 12:35:00,162.805,162.905,162.805,162.905,147100000.0
2008-04-25 12:36:00,162.895,162.91,162.835,162.86,236200000.0
2008-04-25 12:37:00,162.86,162.915,162.86,162.9,120800000.0
2008-04-25 12:38:00,162.9,162.915,162.84,162.875,101300000.0
2008-04-25 12:39:00,162.88,162.885,162.865,162.875,107500000.0
2008-04-25 12:40:00,162.875,162.885,162.805,162.84,137400000.0
2008-04-25 12:41:00,162.84,162.855,162.82,162.855,130600000.0
2008-04-25 12:42:00,162.855,162.91,162.85,162.86,124900000.0
2008-04-25 12:43:00,162.86,162.885,162.855,162.875,103600000.0
2008-04-25 12:44:00,162.88,162.94,162.88,162.925,118300000.0
2008-04-25 12:45:00,162.925,162.93,162.86,162.86,119800000.0
2008-04-25 12:46:00,162.865,162.895,162.84,162.88,119900000.0
2008-04-25 12:47:00,162.88,162.92,162.84,162.855,122500000.0
2008-04-25 12:48:00,162.855,162.905,162.845,162.87,145600000.0
2008-04-25 12:49:00,162.865,162.9,162.845,162.895,156600000.0
2008-04-25 12:50:00,162.895,162.895,162.865,162.875,98000000.0
2008-04-25 12:51:00,162.875,162.905,162.865,162.895,99000000.0
2008-04-25 12:52:00,162.9,162.91,162.87,162.87,104300000.0
2008-04-25 12:53:00,162.87,162.895,162.84,162.855,123100000.0
2008-04-25 12:54:00,162.86,162.95,162.855,162.91,117000000.0
2008-04-25 12:55:00,162.905,162.93,162.87,162.92,91900000.0
2008-04-25 12:56:00,162.93,162.945,162.89,162.9,86100000.0
2008-04-25 12:57:00,162.895,162.915,162.875,162.905,81200000.0
2008-04-25 12:58:00,162.905,162.91,162.855,162.86,85900000.0
2008-04-25 12:59:00,162.86,162.89,162.82,162.825,187000000.0
2008-04-25 13:00:00,162.82,162.85,162.8,162.8,174900000.0
2008-04-25 13:01:00,162.8,162.86,162.8,162.845,116200000.0
2008-04-25 13:02:00,162.845,162.86,162.81,162.815,94000000.0
2008-04-25 13:03:00,162.815,162.845,162.81,162.835,108800000.0
2008-04-25 13:04:00,162.835,162.865,162.815,162.82,84900000.0
2008-04-25 13:05:00,162.825,162.86,162.8,162.805,107500000.0
2008-04-25 13:06:00,162.805,162.81,162.75,162.765,148600000.0
2008-04-25 13:07:00,162.765,162.765,162.715,162.745,119800000.0
2008-04-25 13:08:00,162.745,162.785,162.73,162.785,152700000.0
2008-04-25 13:09:00,162.785,162.795,162.745,162.77,132700000.0
2008-04-25 13:10:00,162.77,162.78,162.75,162.77,121900000.0
2008-04-25 13:11:00,162.775,162.79,162.77,162.78,132000000.0
2008-04-25 13:12:00,162.78,162.805,162.75,162.75,151100000.0
2008-04-25 13:13:00,162.755,162.845,162.755,162.835,155700000.0
2008-04-25 13:14:00,162.835,162.915,162.825,162.86,178700000.0
2008-04-25 13:15:00,162.855,162.895,162.805,162.845,146200000.0
2008-04-25 13:16:00,162.845,162.86,162.805,162.825,135000000.0
2008-04-25 13:17:00,162.825,162.865,162.765,162.78,155000000.0
2008-04-25 13:18:00,162.78,162.79,162.75,162.79,108100000.0
2008-04-25 13:19:00,162.79,162.83,162.77,162.825,113900000.0
2008-04-25 13:20:00,162.825,162.85,162.82,162.845,98500000.0
2008-04-25 13:21:00,162.845,162.86,162.82,162.82,151200000.0
2008-04-25 13:22:00,162.82,162.84,162.815,162.82,75400000.0
2008-04-25 13:23:00,162.82,162.835,162.8,162.835,112700000.0
2008-04-25 13:24:00,162.835,162.89,162.83,162.89,120200000.0
2008-04-25 13:25:00,162.89,162.895,162.865,162.865,125800000.0
2008-04-25 13:26:00,162.865,162.88,162.85,162.875,213800000.0
2008-04-25 13:27:00,162.875,162.93,162.845,162.93,210300004.0
2008-04-25 13:28:00,162.93,162.935,162.865,162.925,204600000.0
2008-04-25 13:29:00,162.925,162.975,162.92,162.935,69800000.0
2008-04-25 13:30:00,162.935,162.955,162.91,162.955,209300000.0
2008-04-25 13:31:00,162.955,162.97,162.91,162.915,197300000.0
2008-04-25 13:32:00,162.915,162.955,162.91,162.92,158600000.0
2008-04-25 13:33:00,162.92,162.925,162.9,162.91,92100000.0
2008-04-25 13:34:00,162.91,162.91,162.87,162.89,177800000.0
2008-04-25 13:35:00,162.89,162.91,162.89,162.91,44600000.0
2008-04-25 13:36:00,162.91,163.0,162.905,163.0,84900000.0
2008-04-25 13:37:00,163.0,163.01,162.99,163.005,52100000.0
2008-04-25 13:38:00,163.005,163.03,163.005,163.03,94500000.0
2008-04-25 13:39:00,163.03,163.04,163.015,163.02,59600000.0
2008-04-25 13:40:00,163.02,163.02,163.01,163.01,37700000.0
2008-04-25 13:41:00,163.01,163.04,163.0,163.0,133500000.0
2008-04-25 13:42:00,163.0,163.04,162.99,163.02,115300000.0
2008-04-25 13:43:00,163.02,163.045,163.005,163.025,232900000.0
2008-04-25 13:44:00,163.025,163.025,162.94,162.985,157500000.0
2008-04-25 13:45:00,162.975,163.005,162.96,162.99,113400000.0
2008-04-25 13:46:00,162.99,163.03,162.97,163.0,129500000.0
2008-04-25 13:47:00,163.0,163.0,162.935,162.955,126200000.0
2008-04-25 13:48:00,162.955,163.005,162.925,162.93,117700000.0
2008-04-25 13:49:00,162.93,162.995,162.93,162.97,140900000.0
2008-04-25 13:50:00,162.97,162.985,162.95,162.97,119000000.0
2008-04-25 13:51:00,162.97,163.05,162.965,163.05,122800000.0
2008-04-25 13:52:00,163.055,163.125,163.055,163.115,154400000.0
2008-04-25 13:53:00,163.115,163.14,163.115,163.115,99200000.0
2008-04-25 13:54:00,163.115,163.12,163.07,163.08,128800000.0
2008-04-25 13:55:00,163.08,163.125,163.065,163.12,169000000.0
2008-04-25 13:56:00,163.125,163.125,163.095,163.095,166800000.0
2008-04-25 13:57:00,163.095,163.115,163.085,163.105,267700000.0
2008-04-25 13:58:00,163.11,163.16,163.095,163.115,180000000.0
2008-04-25 13:59:00,163.115,163.135,163.105,163.135,75600000.0
2008-04-25 14:00:00,163.135,163.135,163.12,163.125,150100000.0
2008-04-25 14:01:00,163.13,163.13,163.11,163.11,278600000.0
2008-04-25 14:02:00,163.11,163.115,163.07,163.09,191500000.0
2008-04-25 14:03:00,163.09,163.115,163.09,163.1,71800000.0
2008-04-25 14:04:00,163.1,163.1,163.03,163.05,203900000.0
2008-04-25 14:05:00,163.05,163.085,163.045,163.06,213000000.0
2008-04-25 14:06:00,163.06,163.105,163.05,163.07,185900000.0
2008-04-25 14:07:00,163.07,163.075,163.04,163.05,105600000.0
2008-04-25 14:08:00,163.05,163.06,163.01,163.025,194700000.0
2008-04-25 14:09:00,163.025,163.095,163.025,163.05,182100000.0
2008-04-25 14:10:00,163.045,163.06,162.99,163.025,175800000.0
2008-04-25 14:11:00,163.03,163.05,163.015,163.05,188400000.0
2008-04-25 14:12:00,163.05,163.05,162.99,163.025,246200000.0
2008-04-25 14:13:00,163.025,163.04,163.005,163.02,83400000.0
2008-04-25 14:14:00,163.015,163.03,162.945,162.97,179200000.0
2008-04-25 14:15:00,162.98,163.005,162.97,162.99,288800000.0
2008-04-25 14:16:00,162.99,163.005,162.965,162.975,202000000.0
2008-04-25 14:17:00,162.98,163.005,162.98,162.99,201800000.0
2008-04-25 14:18:00,162.995,163.01,162.99,163.0,236100000.0
2008-04-25 14:19:00,163.0,163.015,162.93,162.93,465800000.0
2008-04-25 14:20:00,162.935,162.945,162.92,162.94,433200000.0
2008-04-25 14:21:00,162.94,163.005,162.94,163.0,194900000.0
2008-04-25 14:22:00,163.0,163.035,162.99,163.01,269000000.0
2008-04-25 14:23:00,163.01,163.025,162.995,163.01,355200000.0
2008-04-25 14:24:00,163.01,163.01,162.995,163.005,285300000.0
2008-04-25 14:25:00,163.005,163.025,162.98,162.995,322000000.0
2008-04-25 14:26:00,162.995,163.005,162.99,163.0,187200000.0
2008-04-25 14:27:00,163.0,163.01,162.98,163.005,229800000.0
2008-04-25 14:28:00,163.005,163.04,163.0,163.02,96300000.0
2008-04-25 14:29:00,163.02,163.035,162.985,162.99,167000000.0
2008-04-25 14:30:00,162.99,163.03,162.99,163.005,172300000.0
2008-04-25 14:31:00,163.005,163.04,162.995,163.02,269400000.0
2008-04-25 14:32:00,163.02,163.04,163.0,163.025,307600000.0
2008-04-25 14:33:00,163.025,163.04,162.98,162.98,498600000.0
2008-04-25 14:34:00,162.975,163.025,162.975,163.005,187300000.0
2008-04-25 14:35:00,163.005,163.06,163.0,163.005,164300000.0
2008-04-25 14:36:00,163.005,163.025,162.98,163.015,209100000.0
2008-04-25 14:37:00,163.015,163.015,162.985,162.99,228000000.0
2008-04-25 14:38:00,162.99,163.045,162.99,163.015,172400000.0
2008-04-25 14:39:00,163.015,163.045,162.965,162.97,142800000.0
2008-04-25 14:40:00,162.97,162.97,162.895,162.905,197500000.0
2008-04-25 14:41:00,162.915,162.99,162.91,162.985,137900000.0
2008-04-25 14:42:00,162.985,162.99,162.95,162.95,124000000.0
2008-04-25 14:43:00,162.955,162.955,162.925,162.935,141800000.0
2008-04-25 14:44:00,162.935,162.97,162.92,162.955,191800000.0
2008-04-25 14:45:00,162.95,162.965,162.93,162.955,114900000.0
2008-04-25 14:46:00,162.955,163.015,162.955,163.0,282400000.0
2008-04-25 14:47:00,163.0,163.035,162.98,162.99,184500000.0
2008-04-25 14:48:00,162.99,162.99,162.96,162.97,93000000.0
2008-04-25 14:49:00,162.97,162.99,162.96,162.985,79800000.0
2008-04-25 14:50:00,162.985,162.99,162.945,162.95,126900000.0
2008-04-25 14:51:00,162.955,162.96,162.94,162.96,87500000.0
2008-04-25 14:52:00,162.96,162.975,162.96,162.975,49600000.0
2008-04-25 14:53:00,162.97,162.975,162.94,162.965,153500000.0
2008-04-25 14:54:00,162.965,162.98,162.92,162.93,163500000.0
2008-04-25 14:55:00,162.93,162.97,162.925,162.95,134700000.0
2008-04-25 14:56:00,162.945,162.965,162.935,162.945,122300000.0
2008-04-25 14:57:00,162.94,162.97,162.94,162.97,114900000.0
2008-04-25 14:58:00,162.97,163.01,162.96,162.99,136200000.0
2008-04-25 14:59:00,162.99,163.01,162.97,162.975,203500000.0
2008-04-25 15:00:00,162.975,163.005,162.93,162.99,199600000.0
2008-04-25 15:01:00,162.99,163.02,162.98,163.02,93600000.0
2008-04-25 15:02:00,163.02,163.03,163.005,163.02,169800000.0
2008-04-25 15:03:00,163.015,163.03,163.0,163.02,99900000.0
2008-04-25 15:04:00,163.02,163.03,163.0,163.025,133900000.0
2008-04-25 15:05:00,163.025,163.03,163.0,163.03,77000000.0
2008-04-25 15:06:00,163.03,163.04,163.01,163.025,117200000.0
2008-04-25 15:07:00,163.03,163.06,162.995,163.01,132700000.0
2008-04-25 15:08:00,163.01,163.03,163.0,163.03,126400000.0
2008-04-25 15:09:00,163.03,163.04,163.02,163.02,90800000.0
2008-04-25 15:10:00,163.02,163.03,163.01,163.02,140600000.0
2008-04-25 15:11:00,163.02,163.03,163.0,163.03,150800000.0
2008-04-25 15:12:00,163.03,163.05,163.015,163.04,106100000.0
2008-04-25 15:13:00,163.04,163.04,163.015,163.03,143000000.0
2008-04-25 15:14:00,163.03,163.05,163.0,163.005,179900000.0
2008-04-25 15:15:00,163.01,163.09,162.99,163.09,188200000.0
2008-04-25 15:16:00,163.09,163.09,163.055,163.065,310600000.0
2008-04-25 15:17:00,163.065,163.11,163.05,163.11,368700000.0
2008-04-25 15:18:00,163.11,163.12,163.09,163.12,151300000.0
2008-04-25 15:19:00,163.12,163.12,163.08,163.09,187800000.0
2008-04-25 15:20:00,163.09,163.12,163.08,163.12,146400000.0
2008-04-25 15:21:00,163.12,163.14,163.09,163.13,165200000.0
2008-04-25 15:22:00,163.13,163.145,163.05,163.07,211000000.0
2008-04-25 15:23:00,163.07,163.13,163.045,163.105,285900000.0
2008-04-25 15:24:00,163.105,163.17,163.1,163.155,207900000.0
2008-04-25 15:25:00,163.155,163.17,163.145,163.155,179100000.0
2008-04-25 15:26:00,163.155,163.19,163.13,163.15,214500000.0
2008-04-25 15:27:00,163.15,163.18,163.15,163.17,140800000.0
2008-04-25 15:28:00,163.17,163.17,163.1,163.12,155200000.0
2008-04-25 15:29:00,163.12,163.14,163.12,163.135,99700000.0
2008-04-25 15:30:00,163.135,163.16,163.11,163.15,146200000.0
2008-04-25 15:31:00,163.15,163.16,163.11,163.15,154500000.0
2008-04-25 15:32:00,163.15,163.17,163.13,163.155,144900000.0
2008-04-25 15:33:00,163.15,163.155,163.11,163.12,138500000.0
2008-04-25 15:34:00,163.12,163.14,163.11,163.135,132200000.0
2008-04-25 15:35:00,163.135,163.16,163.03,163.04,207900000.0
2008-04-25 15:36:00,163.04,163.05,163.005,163.03,205800000.0
2008-04-25 15:37:00,163.025,163.025,162.96,162.985,368800000.0
2008-04-25 15:38:00,162.985,163.015,162.955,162.99,331200000.0
2008-04-25 15:39:00,162.99,163.0,162.965,162.995,636100000.0
2008-04-25 15:40:00,162.995,163.05,162.985,163.035,466700000.0
2008-04-25 15:41:00,163.035,163.08,163.025,163.07,166100000.0
2008-04-25 15:42:00,163.07,163.08,163.045,163.055,178900000.0
2008-04-25 15:43:00,163.055,163.055,163.0,163.01,175400000.0
2008-04-25 15:44:00,163.015,163.025,162.96,163.005,216200000.0
2008-04-25 15:45:00,163.0,163.02,162.985,162.99,165800000.0
2008-04-25 15:46:00,162.99,163.0,162.945,162.99,217100000.0
2008-04-25 15:47:00,162.99,162.99,162.95,162.955,568600000.0
2008-04-25 15:48:00,162.955,162.975,162.91,162.91,443000000.0
2008-04-25 15:49:00,162.91,162.94,162.905,162.925,193400000.0
2008-04-25 15:50:00,162.925,162.925,162.85,162.85,321800000.0
2008-04-25 15:51:00,162.855,162.975,162.855,162.96,182800000.0
2008-04-25 15:52:00,162.95,163.06,162.95,163.06,129900000.0
2008-04-25 15:53:00,163.06,163.06,162.975,162.995,189900000.0
2008-04-25 15:54:00,162.99,163.0,162.97,162.995,191000000.0
2008-04-25 15:55:00,162.995,163.02,162.96,162.975,149300000.0
2008-04-25 15:56:00,162.975,163.0,162.935,162.98,204400000.0
2008-04-25 15:57:00,162.98,163.065,162.97,162.97,222900000.0
2008-04-25 15:58:00,162.97,163.055,162.97,163.04,201400000.0
2008-04-25 15:59:00,163.04,163.055,162.98,163.015,259600000.0
2008-04-25 16:00:00,163.015,163.03,162.98,163.02,154100000.0
2008-04-25 16:01:00,163.02,163.04,163.005,163.02,118500000.0
2008-04-25 16:02:00,163.02,163.02,162.945,162.945,194400000.0
2008-04-25 16:03:00,162.95,162.965,162.94,162.96,169200000.0
2008-04-25 16:04:00,162.965,162.965,162.855,162.885,298300000.0
2008-04-25 16:05:00,162.885,162.96,162.885,162.94,211500000.0
2008-04-25 16:06:00,162.935,162.965,162.915,162.965,245800000.0
2008-04-25 16:07:00,162.965,162.975,162.92,162.955,164400000.0
2008-04-25 16:08:00,162.955,163.0,162.955,162.985,177500000.0
2008-04-25 16:09:00,162.985,163.01,162.97,162.99,168200000.0
2008-04-25 16:10:00,162.99,163.06,162.975,163.01,174200000.0
2008-04-25 16:11:00,163.01,163.065,163.0,163.05,165900000.0
2008-04-25 16:12:00,163.06,163.105,163.035,163.07,156300000.0
2008-04-25 16:13:00,163.07,163.09,163.05,163.05,153800000.0
2008-04-25 16:14:00,163.05,163.08,163.02,163.075,138000000.0
2008-04-25 16:15:00,163.07,163.09,163.06,163.07,108500000.0
2008-04-25 16:16:00,163.07,163.07,163.04,163.045,165400000.0
2008-04-25 16:17:00,163.05,163.085,163.01,163.08,169900000.0
2008-04-25 16:18:00,163.08,163.135,163.075,163.11,171700000.0
2008-04-25 16:19:00,163.11,163.12,163.07,163.1,205500000.0
2008-04-25 16:20:00,163.1,163.13,163.08,163.095,195400000.0
2008-04-25 16:21:00,163.095,163.14,163.085,163.11,169200000.0
2008-04-25 16:22:00,163.11,163.125,163.075,163.11,112700000.0
2008-04-25 16:23:00,163.11,163.14,163.095,163.12,143100000.0
2008-04-25 16:24:00,163.12,163.12,163.06,163.07,200500000.0
2008-04-25 16:25:00,163.08,163.1,163.06,163.06,198700000.0
2008-04-25 16:26:00,163.06,163.11,163.06,163.09,180000000.0
2008-04-25 16:27:00,163.09,163.1,163.03,163.03,167800000.0
2008-04-25 16:28:00,163.03,163.04,163.01,163.03,158200000.0
2008-04-25 16:29:00,163.03,163.04,162.985,163.02,229200000.0
2008-04-25 16:30:00,163.02,163.055,162.98,163.015,181000000.0
2008-04-25 16:31:00,163.015,163.035,162.98,163.035,237400000.0
2008-04-25 16:32:00,163.035,163.09,163.025,163.025,240100000.0
2008-04-25 16:33:00,163.025,163.035,162.985,162.99,225900000.0
2008-04-25 16:34:00,162.99,163.03,162.96,163.03,174100000.0
2008-04-25 16:35:00,163.03,163.05,162.975,162.975,151100000.0
2008-04-25 16:36:00,162.975,162.995,162.935,162.98,202700000.0
2008-04-25 16:37:00,162.98,163.025,162.945,162.985,137100000.0
2008-04-25 16:38:00,162.985,162.99,162.85,162.86,147900000.0
2008-04-25 16:39:00,162.865,163.03,162.865,162.89,631500000.0
2008-04-25 16:40:00,162.89,163.07,162.885,163.02,566600000.0
2008-04-25 16:41:00,163.015,163.025,162.925,162.96,493300000.0
2008-04-25 16:42:00,162.96,163.0,162.93,162.965,435600000.0
2008-04-25 16:43:00,162.96,163.08,162.95,163.01,263500000.0
2008-04-25 16:44:00,163.01,163.035,162.87,162.935,302100000.0
2008-04-25 16:45:00,162.93,162.93,162.87,162.905,183800000.0
2008-04-25 16:46:00,162.9,162.94,162.87,162.885,170300000.0
2008-04-25 16:47:00,162.89,162.94,162.845,162.855,229700000.0
2008-04-25 16:48:00,162.85,162.885,162.825,162.865,536600000.0
2008-04-25 16:49:00,162.865,162.95,162.855,162.93,199200000.0
2008-04-25 16:50:00,162.93,162.935,162.88,162.9,219800000.0
2008-04-25 16:51:00,162.9,163.03,162.89,162.95,256200000.0
2008-04-25 16:52:00,162.955,163.005,162.905,162.925,181400000.0
2008-04-25 16:53:00,162.925,162.96,162.865,162.91,203600000.0
2008-04-25 16:54:00,162.91,163.03,162.895,163.01,164300000.0
2008-04-25 16:55:00,163.01,163.01,162.935,162.97,186200000.0
2008-04-25 16:56:00,162.97,163.02,162.96,163.02,161600000.0
2008-04-25 16:57:00,163.02,163.025,162.96,163.01,202300000.0
2008-04-25 16:58:00,163.01,163.05,162.98,163.01,230200000.0
2008-04-25 16:59:00,163.02,163.07,162.99,163.03,191000000.0
2008-04-25 17:00:00,163.04,163.12,163.04,163.075,170800000.0
2008-04-25 17:01:00,163.075,163.09,163.055,163.07,161900000.0
2008-04-25 17:02:00,163.07,163.125,163.06,163.115,148800000.0
2008-04-25 17:03:00,163.115,163.13,163.07,163.07,150100000.0
2008-04-25 17:04:00,163.07,163.09,162.985,163.01,145900000.0
2008-04-25 17:05:00,163.01,163.07,163.0,163.035,305200000.0
2008-04-25 17:06:00,163.035,163.085,163.02,163.055,338200000.0
2008-04-25 17:07:00,163.055,163.08,163.015,163.065,225700000.0
2008-04-25 17:08:00,163.07,163.08,163.035,163.07,270900000.0
2008-04-25 17:09:00,163.07,163.07,163.02,163.04,129400000.0
2008-04-25 17:10:00,163.04,163.06,163.025,163.035,139000000.0
2008-04-25 17:11:00,163.035,163.09,163.015,163.02,193200000.0
2008-04-25 17:12:00,163.02,163.03,162.94,162.94,177400000.0
2008-04-25 17:13:00,162.945,162.975,162.93,162.95,154000000.0
2008-04-25 17:14:00,162.95,163.0,162.945,162.975,169500000.0
2008-04-25 17:15:00,162.975,163.0,162.96,162.96,158500000.0
2008-04-25 17:16:00,162.965,162.975,162.935,162.965,172500000.0
2008-04-25 17:17:00,162.96,162.98,162.925,162.94,177800000.0
2008-04-25 17:18:00,162.94,162.94,162.85,162.9,205800000.0
2008-04-25 17:19:00,162.895,162.92,162.865,162.87,279300000.0
2008-04-25 17:20:00,162.87,162.87,162.795,162.8,377300000.0
2008-04-25 17:21:00,162.795,162.83,162.77,162.82,547100000.0
2008-04-25 17:22:00,162.82,162.83,162.79,162.795,416900000.0
2008-04-25 17:23:00,162.795,162.815,162.755,162.81,289000000.0
2008-04-25 17:24:00,162.81,162.88,162.81,162.87,182800000.0
2008-04-25 17:25:00,162.87,162.88,162.85,162.85,123900000.0
2008-04-25 17:26:00,162.85,162.885,162.85,162.88,137300000.0
2008-04-25 17:27:00,162.88,162.89,162.83,162.87,189000000.0
2008-04-25 17:28:00,162.87,162.915,162.865,162.91,158400000.0
2008-04-25 17:29:00,162.91,162.94,162.9,162.94,152200000.0
2008-04-25 17:30:00,162.94,162.95,162.91,162.94,137900000.0
2008-04-25 17:31:00,162.94,162.965,162.91,162.915,149800000.0
2008-04-25 17:32:00,162.915,162.925,162.905,162.915,159100000.0
2008-04-25 17:33:00,162.915,162.925,162.9,162.92,135700000.0
2008-04-25 17:34:00,162.91,162.91,162.86,162.89,149900000.0
2008-04-25 17:35:00,162.89,162.895,162.87,162.885,131900000.0
2008-04-25 17:36:00,162.885,162.895,162.875,162.89,109000000.0
2008-04-25 17:37:00,162.89,162.94,162.885,162.94,131700000.0
2008-04-25 17:38:00,162.945,162.945,162.9,162.905,143100000.0
2008-04-25 17:39:00,162.905,162.905,162.86,162.87,152400000.0
2008-04-25 17:40:00,162.87,162.87,162.835,162.84,154200000.0
2008-04-25 17:41:00,162.84,162.915,162.84,162.895,223600000.0
2008-04-25 17:42:00,162.895,162.9,162.885,162.9,171600000.0
2008-04-25 17:43:00,162.9,162.92,162.88,162.91,197600000.0
2008-04-25 17:44:00,162.905,162.985,162.895,162.94,222000000.0
2008-04-25 17:45:00,162.94,162.95,162.915,162.915,212200000.0
2008-04-25 17:46:00,162.915,162.94,162.9,162.925,183200000.0
2008-04-25 17:47:00,162.93,162.975,162.865,162.885,225500000.0
2008-04-25 17:48:00,162.88,162.91,162.865,162.905,170200000.0
2008-04-25 17:49:00,162.905,162.97,162.875,162.88,241600000.0
2008-04-25 17:50:00,162.885,162.91,162.845,162.845,340200000.0
2008-04-25 17:51:00,162.83,162.875,162.825,162.875,179500000.0
2008-04-25 17:52:00,162.875,162.895,162.84,162.86,224600000.0
2008-04-25 17:53:00,162.86,162.88,162.84,162.855,170700000.0
2008-04-25 17:54:00,162.85,162.91,162.825,162.84,232300000.0
2008-04-25 17:55:00,162.84,162.87,162.825,162.87,155500000.0
2008-04-25 17:56:00,162.87,162.875,162.82,162.845,148900000.0
2008-04-25 17:57:00,162.845,162.88,162.835,162.845,146300000.0
2008-04-25 17:58:00,162.845,162.88,162.82,162.825,155700000.0
2008-04-25 17:59:00,162.825,162.91,162.815,162.85,168500000.0
2008-04-25 18:00:00,162.85,162.88,162.825,162.865,143100000.0
2008-04-25 18:01:00,162.865,162.865,162.815,162.82,111300000.0
2008-04-25 18:02:00,162.82,162.85,162.815,162.815,128600000.0
2008-04-25 18:03:00,162.81,162.835,162.8,162.81,113200000.0
2008-04-25 18:04:00,162.81,162.835,162.795,162.83,151100000.0
2008-04-25 18:05:00,162.835,162.88,162.825,162.86,120200000.0
2008-04-25 18:06:00,162.865,162.87,162.84,162.855,107200000.0
2008-04-25 18:07:00,162.855,162.865,162.85,162.865,110300000.0
2008-04-25 18:08:00,162.865,162.905,162.85,162.85,111100000.0
2008-04-25 18:09:00,162.85,162.86,162.83,162.84,71500000.0
2008-04-25 18:10:00,162.835,162.865,162.83,162.865,78600000.0
2008-04-25 18:11:00,162.865,162.875,162.855,162.86,100700000.0
2008-04-25 18:12:00,162.86,162.88,162.855,162.88,96600000.0
2008-04-25 18:13:00,162.88,162.885,162.86,162.875,127900000.0
2008-04-25 18:14:00,162.875,162.89,162.865,162.88,99300000.0
2008-04-25 18:15:00,162.88,162.88,162.835,162.855,99200000.0
2008-04-25 18:16:00,162.855,162.885,162.855,162.88,45300000.0
2008-04-25 18:17:00,162.88,162.9,162.88,162.895,120400000.0
2008-04-25 18:18:00,162.895,162.895,162.855,162.87,140100000.0
2008-04-25 18:19:00,162.87,162.885,162.85,162.855,165800000.0
2008-04-25 18:20:00,162.855,162.855,162.805,162.805,130500000.0
2008-04-25 18:21:00,162.805,162.86,162.805,162.855,104300000.0
2008-04-25 18:22:00,162.855,162.855,162.84,162.85,105200000.0
2008-04-25 18:23:00,162.85,162.85,162.835,162.84,133300000.0
2008-04-25 18:24:00,162.84,162.86,162.83,162.84,82100000.0
2008-04-25 18:25:00,162.84,162.84,162.8,162.8,94700000.0
2008-04-25 18:26:00,162.8,162.83,162.79,162.82,75900000.0
2008-04-25 18:27:00,162.825,162.835,162.795,162.815,125300000.0
2008-04-25 18:28:00,162.815,162.87,162.81,162.86,68800000.0
2008-04-25 18:29:00,162.86,162.87,162.84,162.85,89200000.0
2008-04-25 18:30:00,162.85,162.875,162.83,162.83,98600000.0
2008-04-25 18:31:00,162.83,162.85,162.815,162.85,112500000.0
2008-04-25 18:32:00,162.85,162.875,162.85,162.87,87300000.0
2008-04-25 18:33:00,162.87,162.885,162.835,162.85,92800000.0
2008-04-25 18:34:00,162.85,162.855,162.825,162.835,127400000.0
2008-04-25 18:35:00,162.835,162.84,162.825,162.825,61600000.0
2008-04-25 18:36:00,162.825,162.825,162.8,162.815,89500000.0
2008-04-25 18:37:00,162.815,162.845,162.81,162.82,86700000.0
2008-04-25 18:38:00,162.82,162.825,162.805,162.81,103000000.0
2008-04-25 18:39:00,162.81,162.845,162.795,162.84,122400000.0
2008-04-25 18:40:00,162.84,162.855,162.83,162.855,65600000.0
2008-04-25 18:41:00,162.855,162.865,162.825,162.825,86400000.0
2008-04-25 18:42:00,162.825,162.84,162.82,162.84,61200000.0
2008-04-25 18:43:00,162.84,162.84,162.815,162.82,47400000.0
2008-04-25 18:44:00,162.82,162.835,162.81,162.825,158800000.0
2008-04-25 18:45:00,162.825,162.845,162.81,162.83,172800000.0
2008-04-25 18:46:00,162.83,162.865,162.83,162.84,139000000.0
2008-04-25 18:47:00,162.835,162.87,162.82,162.85,133100000.0
2008-04-25 18:48:00,162.85,162.88,162.845,162.87,173900000.0
2008-04-25 18:49:00,162.87,162.91,162.87,162.885,122800000.0
2008-04-25 18:50:00,162.88,162.88,162.825,162.83,106200000.0
2008-04-25 18:51:00,162.83,162.86,162.815,162.855,122800000.0
2008-04-25 18:52:00,162.855,162.9,162.85,162.875,66900000.0
2008-04-25 18:53:00,162.875,162.875,162.835,162.85,74300000.0
2008-04-25 18:54:00,162.85,162.895,162.845,162.89,107900000.0
2008-04-25 18:55:00,162.89,162.895,162.875,162.875,73100000.0
2008-04-25 18:56:00,162.875,162.88,162.855,162.865,61100000.0
2008-04-25 18:57:00,162.865,162.9,162.86,162.89,79200000.0
2008-04-25 18:58:00,162.89,162.89,162.825,162.845,143400000.0
2008-04-25 18:59:00,162.845,162.93,162.845,162.925,123000000.0
2008-04-25 19:00:00,162.925,162.925,162.875,162.875,94900000.0
2008-04-25 19:01:00,162.875,162.935,162.87,162.895,115100000.0
2008-04-25 19:02:00,162.895,162.93,162.87,162.93,120700000.0
2008-04-25 19:03:00,162.93,162.935,162.875,162.89,138200000.0
2008-04-25 19:04:00,162.88,162.895,162.875,162.89,110000000.0
2008-04-25 19:05:00,162.88,162.91,162.855,162.905,99300000.0
2008-04-25 19:06:00,162.905,162.915,162.88,162.9,110700000.0
2008-04-25 19:07:00,162.9,162.92,162.88,162.885,105500000.0
2008-04-25 19:08:00,162.88,162.895,162.855,162.875,103600000.0
2008-04-25 19:09:00,162.875,162.925,162.875,162.92,122500000.0
2008-04-25 19:10:00,162.92,162.945,162.895,162.9,111000000.0
2008-04-25 19:11:00,162.9,162.935,162.895,162.935,109600000.0
2008-04-25 19:12:00,162.935,162.935,162.9,162.905,105700000.0
2008-04-25 19:13:00,162.905,162.935,162.885,162.925,78600000.0
2008-04-25 19:14:00,162.925,162.925,162.885,162.92,91700000.0
2008-04-25 19:15:00,162.92,162.925,162.895,162.91,134300000.0
2008-04-25 19:16:00,162.91,162.915,162.895,162.9,59600000.0
2008-04-25 19:17:00,162.9,162.905,162.895,162.9,42300000.0
2008-04-25 19:18:00,162.9,162.935,162.9,162.935,74700000.0
2008-04-25 19:19:00,162.935,162.935,162.89,162.89,83300000.0
2008-04-25 19:20:00,162.89,162.91,162.89,162.91,58000000.0
2008-04-25 19:21:00,162.91,162.91,162.875,162.895,93200000.0
2008-04-25 19:22:00,162.895,162.91,162.895,162.905,62200000.0
2008-04-25 19:23:00,162.905,162.905,162.885,162.9,61500000.0
2008-04-25 19:24:00,162.9,162.905,162.895,162.895,47200000.0
2008-04-25 19:25:00,162.895,162.91,162.88,162.89,129400000.0
2008-04-25 19:26:00,162.89,162.895,162.875,162.89,84400000.0
2008-04-25 19:27:00,162.89,162.89,162.88,162.88,32200000.0
2008-04-25 19:28:00,162.885,162.89,162.865,162.87,122800000.0
2008-04-25 19:29:00,162.87,162.88,162.86,162.87,198100000.0
2008-04-25 19:30:00,162.875,162.895,162.865,162.88,119700000.0
2008-04-25 19:31:00,162.88,162.88,162.835,162.85,149200000.0
2008-04-25 19:32:00,162.85,162.88,162.845,162.88,166700000.0
2008-04-25 19:33:00,162.88,162.9,162.88,162.895,70300000.0
2008-04-25 19:34:00,162.895,162.905,162.885,162.885,73400000.0
2008-04-25 19:35:00,162.885,162.89,162.86,162.865,82300000.0
2008-04-25 19:36:00,162.865,162.865,162.835,162.85,66100000.0
2008-04-25 19:37:00,162.85,162.865,162.845,162.865,77100000.0
2008-04-25 19:38:00,162.865,162.89,162.865,162.865,89100000.0
2008-04-25 19:39:00,162.865,162.88,162.855,162.855,83600000.0
2008-04-25 19:40:00,162.85,162.86,162.85,162.855,98600000.0
2008-04-25 19:41:00,162.855,162.885,162.855,162.86,98200000.0
2008-04-25 19:42:00,162.86,162.87,162.86,162.87,20700000.0
2008-04-25 19:43:00,162.87,162.875,162.86,162.87,26000000.0
2008-04-25 19:44:00,162.87,162.9,162.87,162.895,75600000.0
2008-04-25 19:45:00,162.895,162.905,162.89,162.9,46300000.0
2008-04-25 19:46:00,162.9,162.925,162.88,162.9,114400000.0
2008-04-25 19:47:00,162.9,162.905,162.885,162.9,95000000.0
2008-04-25 19:48:00,162.9,162.905,162.88,162.89,67500000.0
2008-04-25 19:49:00,162.89,162.9,162.89,162.89,47900000.0
2008-04-25 19:50:00,162.89,162.92,162.89,162.89,95500000.0
2008-04-25 19:51:00,162.885,162.91,162.885,162.9,62000000.0
2008-04-25 19:52:00,162.9,162.91,162.89,162.89,36700000.0
2008-04-25 19:53:00,162.895,162.895,162.885,162.89,70000000.0
2008-04-25 19:54:00,162.89,162.89,162.875,162.88,56500000.0
2008-04-25 19:55:00,162.88,162.915,162.87,162.91,116500000.0
2008-04-25 19:56:00,162.91,162.92,162.905,162.91,49900000.0
2008-04-25 19:57:00,162.91,162.975,162.9,162.965,106300000.0
2008-04-25 19:58:00,162.965,162.995,162.945,162.985,103800000.0
2008-04-25 19:59:00,162.985,162.995,162.97,162.97,86500000.0
2008-04-25 20:00:00,162.97,163.0,162.965,162.995,98400000.0
2008-04-25 20:01:00,162.995,163.02,162.975,163.02,114600000.0
2008-04-25 20:02:00,163.02,163.02,163.0,163.02,63800000.0
2008-04-25 20:03:00,163.02,163.035,163.0,163.015,82900000.0
2008-04-25 20:04:00,163.015,163.055,163.01,163.055,107500000.0
2008-04-25 20:05:00,163.055,163.135,163.055,163.11,184400000.0
2008-04-25 20:06:00,163.11,163.11,163.085,163.105,75700000.0
2008-04-25 20:07:00,163.105,163.11,163.09,163.09,91300000.0
2008-04-25 20:08:00,163.09,163.1,163.01,163.08,142500000.0
2008-04-25 20:09:00,163.08,163.095,163.07,163.075,86800000.0
2008-04-25 20:10:00,163.075,163.075,163.0,163.0,113200000.0
2008-04-25 20:11:00,163.0,163.01,162.995,163.005,38600000.0
2008-04-25 20:12:00,163.005,163.005,162.98,162.995,67900000.0
2008-04-25 20:13:00,162.995,163.0,162.965,162.97,196900000.0
2008-04-25 20:14:00,162.97,162.98,162.965,162.965,50200000.0
2008-04-25 20:15:00,162.965,162.98,162.96,162.98,387200000.0
2008-04-25 20:16:00,162.98,162.98,162.955,162.955,94300000.0
2008-04-25 20:17:00,162.955,162.955,162.92,162.935,48800000.0
2008-04-25 20:18:00,162.935,162.935,162.915,162.915,39000000.0
2008-04-25 20:19:00,162.915,162.955,162.91,162.955,56800000.0
2008-04-25 20:20:00,162.955,163.02,162.955,162.975,54800000.0
2008-04-25 20:21:00,162.97,162.98,162.96,162.98,28000000.0
2008-04-25 20:22:00,162.98,162.995,162.97,162.97,39000000.0
2008-04-25 20:23:00,162.97,162.98,162.965,162.965,31400000.0
2008-04-25 20:24:00,162.965,162.965,162.905,162.92,85400000.0
2008-04-25 20:25:00,162.92,162.95,162.915,162.92,90000000.0
2008-04-25 20:26:00,162.92,162.935,162.91,162.935,39400000.0
2008-04-25 20:27:00,162.935,162.95,162.935,162.94,38100000.0
2008-04-25 20:28:00,162.94,163.005,162.94,163.0,62100000.0
2008-04-25 20:29:00,163.0,163.02,162.995,163.005,57800000.0
2008-04-25 20:30:00,163.005,163.035,163.005,163.03,37600000.0
2008-04-25 20:31:00,163.03,163.04,163.0,163.0,126200000.0
2008-04-25 20:32:00,163.0,163.0,162.925,162.925,140000000.0
2008-04-25 20:33:00,162.925,162.95,162.925,162.93,45600000.0
2008-04-25 20:34:00,162.93,162.955,162.895,162.935,77200000.0
2008-04-25 20:35:00,162.93,162.95,162.93,162.95,66200000.0
2008-04-25 20:36:00,162.945,162.95,162.92,162.95,64400000.0
2008-04-25 20:37:00,162.95,163.005,162.95,162.965,59000000.0
2008-04-25 20:38:00,162.965,162.97,162.94,162.95,62300000.0
2008-04-25 20:39:00,162.95,162.97,162.945,162.96,57900000.0
2008-04-25 20:40:00,162.96,162.98,162.94,162.96,76900000.0
2008-04-25 20:41:00,162.96,162.98,162.96,162.97,63800000.0
2008-04-25 20:42:00,162.97,162.975,162.95,162.95,64700000.0
2008-04-25 20:43:00,162.945,162.98,162.915,162.945,182600000.0
2008-04-25 20:44:00,162.945,162.945,162.855,162.9,131300000.0
2008-04-25 20:45:00,162.9,162.97,162.87,162.925,176000000.0
2008-04-25 20:46:00,162.925,162.955,162.905,162.95,172600000.0
2008-04-25 20:47:00,162.945,162.95,162.935,162.945,365200000.0
2008-04-25 20:48:00,162.945,162.955,162.94,162.94,128900000.0
2008-04-25 20:49:00,162.94,162.95,162.91,162.92,126000000.0
2008-04-25 20:50:00,162.92,162.955,162.855,162.925,88500000.0
2008-04-25 20:51:00,162.925,162.925,162.895,162.9,66600000.0
2008-04-25 20:52:00,162.9,162.93,162.885,162.905,78400000.0
2008-04-25 20:53:00,162.905,162.91,162.9,162.905,39800000.0
2008-04-25 20:54:00,162.905,162.94,162.9,162.93,55600000.0
2008-04-25 20:55:00,162.93,162.96,162.93,162.95,62000000.0
2008-04-25 20:56:00,162.95,162.965,162.95,162.96,50000000.0
2008-04-25 20:57:00,162.96,162.96,162.945,162.955,81100000.0
2008-04-25 20:58:00,162.955,163.0,162.94,162.965,63800000.0
2008-04-25 20:59:00,162.96,162.98,162.92,162.935,53000000.0
2008-04-25 21:00:00,162.935,162.965,162.935,162.965,36300000.0
2008-04-25 21:01:00,162.965,163.05,162.95,163.0,51000000.0
2008-04-25 21:02:00,163.0,163.025,162.995,163.005,107100000.0
2008-04-25 21:03:00,163.01,163.045,163.0,163.045,63900000.0
2008-04-25 21:04:00,163.045,163.07,163.01,163.02,69400000.0
2008-04-25 21:05:00,163.02,163.03,162.985,162.99,79000000.0
2008-04-25 21:06:00,162.99,163.005,162.99,163.0,59100000.0
2008-04-25 21:07:00,163.0,163.02,162.99,163.02,61100000.0
2008-04-25 21:08:00,163.02,163.045,163.015,163.025,56300000.0
2008-04-25 21:09:00,163.025,163.065,163.025,163.055,87000000.0
2008-04-25 21:10:00,163.055,163.065,163.055,163.06,52400000.0
2008-04-25 21:11:00,163.06,163.11,163.05,163.11,76900000.0
2008-04-25 21:12:00,163.11,163.11,163.045,163.06,163800000.0
2008-04-25 21:13:00,163.06,163.08,163.025,163.04,246200000.0
2008-04-25 21:14:00,163.04,163.065,163.035,163.06,67400000.0
2008-04-25 21:15:00,163.055,163.09,163.05,163.065,73900000.0
2008-04-25 21:16:00,163.065,163.105,163.065,163.105,66800000.0
2008-04-25 21:17:00,163.105,163.105,163.05,163.06,80400000.0
2008-04-25 21:18:00,163.06,163.08,163.05,163.07,62400000.0
2008-04-25 21:19:00,163.07,163.07,163.035,163.035,76400000.0
2008-04-25 21:20:00,163.035,163.05,163.035,163.05,71700000.0
2008-04-25 21:21:00,163.05,163.065,163.045,163.045,78800000.0
2008-04-25 21:22:00,163.045,163.075,163.045,163.075,94600000.0
2008-04-25 21:23:00,163.075,163.085,163.07,163.08,39100000.0
2008-04-25 21:24:00,163.08,163.11,163.08,163.1,59500000.0
2008-04-25 21:25:00,163.1,163.12,163.1,163.105,45700000.0
2008-04-25 21:26:00,163.1,163.115,163.095,163.11,71600000.0
2008-04-25 21:27:00,163.11,163.13,163.105,163.11,56300000.0
2008-04-25 21:28:00,163.11,163.12,163.065,163.08,73300000.0
2008-04-25 21:29:00,163.08,163.09,163.055,163.06,61800000.0
2008-04-25 21:30:00,163.055,163.075,163.03,163.055,60500000.0
2008-04-25 21:31:00,163.055,163.075,163.015,163.015,39400000.0
2008-04-25 21:32:00,163.02,163.03,163.015,163.015,24100000.0
2008-04-25 21:33:00,163.015,163.03,163.015,163.015,38142000.0
2008-04-25 21:34:00,163.015,163.015,162.965,162.965,68738000.0
2008-04-25 21:35:00,162.965,162.965,162.95,162.95,111600000.0
2008-04-25 21:36:00,162.95,162.96,162.94,162.955,53600000.0
2008-04-25 21:37:00,162.955,162.96,162.95,162.95,28500000.0
2008-04-25 21:38:00,162.95,162.95,162.92,162.92,49500000.0
2008-04-25 21:39:00,162.92,162.925,162.905,162.92,92300000.0
2008-04-25 21:40:00,162.91,162.925,162.905,162.925,138200000.0
2008-04-25 21:41:00,162.925,162.93,162.91,162.925,57900000.0
2008-04-25 21:42:00,162.925,162.93,162.885,162.9,113400000.0
2008-04-25 21:43:00,162.9,162.92,162.895,162.92,41100000.0
2008-04-25 21:44:00,162.92,162.92,162.895,162.9,46800000.0
2008-04-25 21:45:00,162.9,162.905,162.89,162.895,51300000.0
2008-04-25 21:46:00,162.895,162.9,162.885,162.9,148800000.0
2008-04-25 21:47:00,162.9,162.9,162.9,162.9,22200000.0
2008-04-25 21:48:00,162.9,162.925,162.9,162.92,30300000.0
2008-04-25 21:49:00,162.92,162.925,162.91,162.92,31900000.0
2008-04-25 21:50:00,162.92,162.93,162.9,162.93,42700000.0
2008-04-25 21:51:00,162.93,162.94,162.9,162.915,51100000.0
2008-04-25 21:52:00,162.905,162.945,162.905,162.925,32200000.0
2008-04-25 21:53:00,162.925,162.925,162.885,162.885,59900000.0
2008-04-25 21:54:00,162.885,162.885,162.87,162.885,56200000.0
2008-04-25 21:55:00,162.885,162.91,162.87,162.88,48900000.0
2008-04-25 21:56:00,162.88,162.895,162.85,162.86,75600000.0
2008-04-25 21:57:00,162.86,162.88,162.845,162.875,92200000.0
2008-04-25 21:58:00,162.875,162.885,162.795,162.83,65800000.0
2008-04-25 21:59:00,162.83,162.87,162.77,162.795,230199999.0
2008-04-25 22:00:00,162.795,162.835,162.785,162.835,133000001.0
2008-04-25 22:01:00,162.83,162.85,162.82,162.85,16600000.0
2008-04-25 22:02:00,162.85,162.875,162.85,162.855,23000000.0
2008-04-25 22:03:00,162.855,162.875,162.855,162.875,15600000.0
2008-04-25 22:04:00,162.875,162.93,162.865,162.93,17400000.0
2008-04-25 22:05:00,162.93,162.935,162.92,162.92,15600000.0
2008-04-25 22:06:00,162.92,162.92,162.875,162.895,138200007.0
2008-04-25 22:07:00,162.895,162.905,162.885,162.89,39400000.0
2008-04-25 22:08:00,162.89,162.89,162.86,162.87,11000000.0
2008-04-25 22:09:00,162.87,162.875,162.86,162.87,77600000.0
2008-04-25 22:10:00,162.87,162.905,162.87,162.885,93400004.0
2008-04-25 22:11:00,162.89,162.89,162.88,162.885,33400000.0
2008-04-25 22:12:00,162.885,162.935,162.885,162.92,157500008.0
2008-04-25 22:13:00,162.92,162.965,162.92,162.94,19200000.0
2008-04-25 22:14:00,162.94,162.955,162.93,162.945,81800001.0
2008-04-25 22:15:00,162.945,162.97,162.905,162.925,223500004.0
2008-04-25 22:16:00,162.92,162.92,162.875,162.88,38800000.0
2008-04-25 22:17:00,162.885,162.905,162.865,162.87,24400000.0
2008-04-25 22:18:00,162.87,162.9,162.865,162.9,294600008.0
2008-04-25 22:19:00,162.9,162.96,162.9,162.955,47800001.0
2008-04-25 22:20:00,162.955,162.97,162.955,162.97,26800000.0
2008-04-25 22:21:00,162.97,163.005,162.97,163.005,33200000.0
2008-04-25 22:22:00,163.005,163.035,163.005,163.005,101600000.0
2008-04-25 22:23:00,163.005,163.005,163.005,163.005,13800000.0
2008-04-25 22:24:00,163.005,163.055,163.005,163.03,132700000.0
2008-04-25 22:25:00,163.03,163.035,163.005,163.025,89200003.0
2008-04-25 22:26:00,163.025,163.045,163.01,163.045,855399997.0
2008-04-25 22:27:00,163.035,163.035,163.015,163.015,1051200000.0
2008-04-25 22:28:00,163.015,163.015,163.015,163.015,936000000.0
2008-04-25 22:29:00,163.015,163.035,163.015,163.035,717600000.0
2008-04-25 22:30:00,163.035,163.035,163.035,163.035,354400000.0
2008-04-25 22:31:00,163.035,163.055,163.025,163.035,531400000.0
2008-04-25 22:32:00,163.035,163.055,163.035,163.045,549200000.0
2008-04-25 22:33:00,163.045,163.075,163.045,163.055,459400000.0
2008-04-25 22:34:00,163.055,163.095,163.055,163.095,336399998.0
2008-04-25 22:35:00,163.095,163.115,163.05,163.065,729600000.0
2008-04-25 22:36:00,163.065,163.075,163.055,163.075,315800000.0
2008-04-25 22:37:00,163.075,163.075,163.055,163.055,192000000.0
2008-04-25 22:38:00,163.055,163.075,163.055,163.065,678800000.0
2008-04-25 22:39:00,163.075,163.095,163.065,163.075,1005000000.0
2008-04-25 22:40:00,163.075,163.135,163.065,163.075,753600000.0
2008-04-25 22:41:00,163.075,163.135,163.075,163.135,574300000.0
2008-04-25 22:42:00,163.145,163.145,163.09,163.145,936600000.0
2008-04-25 22:43:00,163.145,163.165,163.145,163.155,691200000.0
2008-04-25 22:44:00,163.155,163.155,163.135,163.135,299200000.0
2008-04-25 22:45:00,163.135,163.155,163.135,163.15,243900000.0
2008-04-25 22:46:00,163.155,163.16,163.13,163.14,253400000.0
2008-04-25 22:47:00,163.14,163.155,163.14,163.155,148000000.0
2008-04-25 22:48:00,163.155,163.16,163.135,163.155,228800000.0
2008-04-25 22:49:00,163.155,163.155,163.115,163.115,357400002.0
2008-04-25 22:50:00,163.115,163.145,163.115,163.115,602900000.0
2008-04-25 22:51:00,163.115,163.135,163.115,163.135,496899998.0
2008-04-25 22:52:00,163.135,163.14,163.125,163.135,647700000.0
2008-04-25 22:53:00,163.145,163.175,163.135,163.16,505699999.0
2008-04-25 22:54:00,163.16,163.16,163.115,163.125,429500000.0
2008-04-25 22:55:00,163.125,163.135,163.115,163.115,502700000.0
2008-04-25 22:56:00,163.115,163.155,163.115,163.15,348900000.0
2008-04-25 22:57:00,163.15,163.19,163.095,163.155,567200000.0
2008-04-25 22:58:00,163.175,163.175,163.145,163.145,301600000.0
2008-04-25 22:59:00,163.155,163.175,163.1,163.1,359200000.0
2008-04-27 23:06:00,162.925,162.925,162.925,162.925,500000.0
2008-04-27 23:07:00,162.93,162.975,162.925,162.975,17000000.0
2008-04-27 23:08:00,162.965,162.975,162.965,162.975,16000000.0
2008-04-27 23:09:00,162.985,162.985,162.985,162.985,16000000.0
2008-04-27 23:10:00,162.985,162.985,162.965,162.985,24800000.0
2008-04-27 23:12:00,162.975,162.975,162.975,162.975,24800000.0
2008-04-27 23:13:00,162.975,162.985,162.975,162.985,58400000.0
2008-04-27 23:14:00,162.985,162.985,162.985,162.985,8000000.0
2008-04-27 23:15:00,162.995,162.995,162.985,162.985,88000000.0
2008-04-27 23:17:00,162.995,163.015,162.995,163.005,64000000.0
2008-04-27 23:18:00,163.03,163.03,163.03,163.03,100000.0
2008-04-27 23:19:00,163.03,163.03,163.03,163.03,600000.0
2008-04-27 23:20:00,163.03,163.03,163.03,163.03,200000.0
2008-04-27 23:25:00,162.95,163.04,162.95,163.04,9200000.0
2008-04-27 23:27:00,163.05,163.05,163.04,163.04,200000.0
2008-04-27 23:29:00,163.04,163.04,163.04,163.04,400000.0
2008-04-27 23:31:00,163.04,163.1,162.995,163.1,18400000.0
2008-04-27 23:32:00,163.1,163.1,163.06,163.06,24400000.0
2008-04-27 23:33:00,163.06,163.06,163.04,163.04,48000000.0
2008-04-27 23:34:00,163.04,163.08,163.04,163.07,40700000.0
2008-04-27 23:35:00,163.07,163.085,163.04,163.085,8900000.0
2008-04-27 23:36:00,163.085,163.085,163.085,163.085,100000.0
2008-04-27 23:37:00,163.085,163.085,163.085,163.085,300000.0
2008-04-27 23:38:00,163.085,163.095,163.085,163.095,400000.0
2008-04-27 23:39:00,163.06,163.085,163.05,163.085,16200000.0
2008-04-27 23:40:00,163.08,163.085,163.04,163.085,16300000.0
2008-04-27 23:41:00,163.08,163.08,163.03,163.05,16300000.0
2008-04-27 23:43:00,163.03,163.09,163.02,163.09,16400000.0
2008-04-27 23:44:00,163.06,163.06,163.01,163.03,112000000.0
2008-04-27 23:45:00,163.03,163.05,163.03,163.05,40000000.0
2008-04-27 23:46:00,163.04,163.05,163.04,163.05,32000000.0
2008-04-27 23:47:00,163.05,163.05,163.05,163.05,16000000.0
2008-04-27 23:48:00,163.05,163.05,163.05,163.05,32000000.0
2008-04-27 23:50:00,163.05,163.05,163.05,163.05,8000000.0
2008-04-27 23:51:00,163.055,163.055,163.055,163.055,400000.0
2008-04-27 23:52:00,163.055,163.055,163.05,163.05,600000.0
2008-04-27 23:53:00,163.05,163.05,163.05,163.05,57000000.0
2008-04-27 23:55:00,163.055,163.06,163.05,163.05,24200000.0
2008-04-27 23:56:00,163.05,163.05,163.04,163.04,89000000.0
2008-04-27 23:57:00,163.05,163.05,163.05,163.05,800000.0
2008-04-27 23:58:00,163.05,163.055,163.04,163.055,13000000.0
2008-04-27 23:59:00,163.055,163.07,163.035,163.035,4000000.0
2008-04-28 00:00:00,163.045,163.045,163.045,163.045,200000.0
2008-04-28 00:01:00,163.045,163.045,163.035,163.035,1800000.0
2008-04-28 00:03:00,163.03,163.03,163.03,163.03,400000.0
2008-04-28 00:05:00,163.035,163.035,163.035,163.035,400000.0
2008-04-28 00:06:00,163.035,163.035,163.0,163.0,27200000.0
2008-04-28 00:07:00,163.0,163.0,163.0,163.0,38400000.0
2008-04-28 00:08:00,163.0,163.0,163.0,163.0,6500000.0
2008-04-28 00:09:00,163.0,163.0,163.0,163.0,20200000.0
2008-04-28 00:10:00,163.0,163.02,163.0,163.02,115200000.0
2008-04-28 00:11:00,163.02,163.02,163.0,163.02,94400000.0
2008-04-28 00:12:00,163.02,163.02,163.0,163.0,211800000.0
2008-04-28 00:13:00,163.0,163.0,163.0,163.0,137200000.0
2008-04-28 00:14:00,163.0,163.0,163.0,163.0,49600000.0
2008-04-28 00:15:00,163.0,163.0,163.0,163.0,24400000.0
2008-04-28 00:16:00,163.0,163.0,163.0,163.0,57200000.0
2008-04-28 00:17:00,163.0,163.0,163.0,163.0,12000000.0
2008-04-28 00:18:00,163.0,163.0,163.0,163.0,72400000.0
2008-04-28 00:19:00,163.0,163.04,163.0,163.0,152800000.0
2008-04-28 00:20:00,163.0,163.04,163.0,163.03,359200000.0
2008-04-28 00:21:00,163.03,163.03,163.0,163.02,172800000.0
2008-04-28 00:22:00,163.02,163.02,163.0,163.015,212700001.0
2008-04-28 00:25:00,163.02,163.02,163.015,163.02,300000.0
2008-04-28 00:26:00,163.02,163.02,163.02,163.02,5000000.0
2008-04-28 00:27:00,163.02,163.02,163.02,163.02,9900000.0
2008-04-28 00:28:00,163.02,163.02,163.02,163.02,5000000.0
2008-04-28 00:29:00,163.02,163.02,163.02,163.02,100000.0
2008-04-28 00:30:00,163.02,163.02,163.02,163.02,200000.0
2008-04-28 00:31:00,163.01,163.015,163.005,163.01,10000000.0
2008-04-28 00:33:00,163.01,163.01,163.01,163.01,1000000.0
2008-04-28 00:34:00,163.01,163.01,163.01,163.01,9900000.0
2008-04-28 00:35:00,163.01,163.01,163.0,163.0,56500000.0
2008-04-28 00:36:00,162.995,163.0,162.995,163.0,5900000.0
2008-04-28 00:37:00,163.0,163.0,162.94,162.965,67300000.0
2008-04-28 00:38:00,162.965,162.985,162.965,162.985,1900000.0
2008-04-28 00:39:00,162.985,162.985,162.985,162.985,400000.0
2008-04-28 00:40:00,162.985,162.995,162.94,162.96,52500000.0
2008-04-28 00:41:00,162.96,162.975,162.95,162.97,29400000.0
2008-04-28 00:42:00,162.97,162.97,162.965,162.965,900000.0
2008-04-28 00:43:00,162.97,162.98,162.97,162.97,600000.0
2008-04-28 00:44:00,162.97,162.97,162.96,162.96,300000.0
2008-04-28 00:45:00,162.96,162.98,162.96,162.97,3500000.0
2008-04-28 00:46:00,162.97,162.97,162.925,162.96,12600000.0
2008-04-28 00:47:00,162.96,162.965,162.96,162.965,400000.0
2008-04-28 00:48:00,162.965,162.965,162.965,162.965,300000.0
2008-04-28 00:49:00,162.965,162.965,162.925,162.955,6300000.0
2008-04-28 00:50:00,162.955,162.96,162.92,162.92,102300000.0
2008-04-28 00:51:00,162.92,162.94,162.85,162.88,225900000.0
2008-04-28 00:52:00,162.88,162.88,162.85,162.85,158600002.0
2008-04-28 00:53:00,162.85,162.885,162.85,162.85,541600005.0
2008-04-28 00:54:00,162.85,162.86,162.845,162.86,421799998.0
2008-04-28 00:55:00,162.86,162.88,162.84,162.88,714200006.0
2008-04-28 00:56:00,162.88,162.925,162.865,162.89,546400005.0
2008-04-28 00:57:00,162.89,162.915,162.87,162.89,574400006.0
2008-04-28 00:58:00,162.89,162.905,162.89,162.905,142000002.0
2008-04-28 00:59:00,162.905,162.93,162.89,162.905,668200012.0
2008-04-28 01:00:00,162.915,162.95,162.905,162.95,98400000.0
2008-04-28 01:01:00,162.95,162.97,162.9,162.96,889599998.0
2008-04-28 01:02:00,162.96,162.98,162.93,162.96,1105000001.0
2008-04-28 01:03:00,162.96,162.965,162.925,162.965,615400001.0
2008-04-28 01:04:00,162.965,162.98,162.95,162.96,569200014.0
2008-04-28 01:05:00,162.96,162.96,162.94,162.96,54400000.0
2008-04-28 01:06:00,162.96,162.97,162.89,162.92,470400000.0
2008-04-28 01:07:00,162.92,162.94,162.9,162.91,234200000.0
2008-04-28 01:08:00,162.91,162.93,162.91,162.91,243600000.0
2008-04-28 01:09:00,162.91,162.91,162.91,162.91,27200000.0
2008-04-28 01:10:00,162.91,162.91,162.91,162.91,112000000.0
2008-04-28 01:11:00,162.91,162.93,162.91,162.93,165600000.0
2008-04-28 01:12:00,162.93,162.96,162.93,162.95,198400000.0
2008-04-28 01:13:00,162.95,162.97,162.95,162.96,627600001.0
2008-04-28 01:14:00,162.96,163.01,162.96,163.0,485200002.0
2008-04-28 01:15:00,163.0,163.01,163.0,163.01,160800000.0
2008-04-28 01:16:00,163.01,163.02,163.01,163.02,116800000.0
2008-04-28 01:17:00,163.02,163.02,163.02,163.02,84000000.0
2008-04-28 01:18:00,163.02,163.02,163.02,163.02,162400000.0
2008-04-28 01:19:00,163.02,163.02,163.02,163.02,32000000.0
2008-04-28 01:20:00,163.02,163.02,163.02,163.02,21600000.0
2008-04-28 01:21:00,163.02,163.02,163.02,163.02,151200000.0
2008-04-28 01:22:00,163.02,163.03,163.02,163.03,168800000.0
2008-04-28 01:23:00,163.03,163.04,163.02,163.04,135600000.0
2008-04-28 01:24:00,163.02,163.03,163.02,163.03,617200003.0
2008-04-28 01:25:00,163.03,163.03,163.02,163.03,571800001.0
2008-04-28 01:26:00,163.03,163.05,163.03,163.05,492800000.0
2008-04-28 01:27:00,163.05,163.08,163.05,163.08,642400002.0
2008-04-28 01:28:00,163.08,163.09,163.07,163.09,634000000.0
2008-04-28 01:29:00,163.09,163.13,163.09,163.13,425000000.0
2008-04-28 01:30:00,163.135,163.18,163.12,163.18,789600000.0
2008-04-28 01:31:00,163.18,163.25,163.18,163.24,992400000.0
2008-04-28 01:32:00,163.24,163.26,163.21,163.22,704200000.0
2008-04-28 01:33:00,163.22,163.22,163.15,163.18,503100000.0
2008-04-28 01:34:00,163.18,163.21,163.18,163.21,320800000.0
2008-04-28 01:35:00,163.21,163.28,163.21,163.27,332999281.0
2008-04-28 01:36:00,163.27,163.32,163.27,163.31,154199626.0
2008-04-28 01:37:00,163.31,163.32,163.27,163.31,354020402.0
2008-04-28 01:38:00,163.31,163.34,163.3,163.33,586400000.0
2008-04-28 01:39:00,163.33,163.36,163.31,163.34,456700000.0
2008-04-28 01:40:00,163.34,163.34,163.3,163.32,426100000.0
2008-04-28 01:41:00,163.32,163.32,163.3,163.3,414000000.0
2008-04-28 01:42:00,163.3,163.315,163.3,163.31,292100000.0
2008-04-28 01:43:00,163.31,163.33,163.31,163.32,244000000.0
2008-04-28 01:44:00,163.32,163.33,163.3,163.3,421500000.0
2008-04-28 01:45:00,163.3,163.335,163.3,163.32,242899998.0
2008-04-28 01:46:00,163.33,163.38,163.32,163.38,385800000.0
2008-04-28 01:47:00,163.38,163.38,163.335,163.335,335600000.0
2008-04-28 01:48:00,163.335,163.355,163.315,163.34,278200000.0
2008-04-28 01:49:00,163.335,163.35,163.3,163.315,548799998.0
2008-04-28 01:50:00,163.32,163.35,163.31,163.34,267400000.0
2008-04-28 01:51:00,163.34,163.365,163.34,163.35,236200000.0
2008-04-28 01:52:00,163.35,163.37,163.35,163.36,223199999.0
2008-04-28 01:53:00,163.36,163.37,163.35,163.36,176399999.0
2008-04-28 01:54:00,163.36,163.4,163.36,163.4,249700000.0
2008-04-28 01:55:00,163.4,163.43,163.4,163.43,181300000.0
2008-04-28 01:56:00,163.43,163.43,163.38,163.4,512800000.0
2008-04-28 01:57:00,163.4,163.43,163.4,163.42,118600000.0
2008-04-28 01:58:00,163.42,163.44,163.41,163.44,356800000.0
2008-04-28 01:59:00,163.44,163.44,163.41,163.41,763200000.0
2008-04-28 02:00:00,163.41,163.43,163.39,163.415,570599997.0
2008-04-28 02:01:00,163.42,163.43,163.4,163.42,520900000.0
2008-04-28 02:02:00,163.42,163.42,163.41,163.42,31200000.0
2008-04-28 02:03:00,163.42,163.42,163.4,163.4,171200000.0
2008-04-28 02:04:00,163.4,163.41,163.4,163.4,176000000.0
2008-04-28 02:05:00,163.4,163.41,163.39,163.39,601200001.0
2008-04-28 02:06:00,163.4,163.4,163.39,163.39,219200000.0
2008-04-28 02:07:00,163.39,163.4,163.39,163.4,105600000.0
2008-04-28 02:08:00,163.4,163.4,163.4,163.4,45600000.0
2008-04-28 02:09:00,163.4,163.4,163.35,163.36,324599999.0
2008-04-28 02:10:00,163.36,163.41,163.35,163.41,407800001.0
2008-04-28 02:11:00,163.41,163.41,163.36,163.4,1396899992.0
2008-04-28 02:12:00,163.4,163.4,163.37,163.37,671600005.0
2008-04-28 02:13:00,163.37,163.37,163.33,163.35,463200000.0
2008-04-28 02:14:00,163.35,163.35,163.31,163.33,462599998.0
2008-04-28 02:15:00,163.33,163.38,163.33,163.36,329199999.0
2008-04-28 02:16:00,163.36,163.38,163.36,163.38,337399992.0
2008-04-28 02:17:00,163.38,163.4,163.38,163.4,207800000.0
2008-04-28 02:18:00,163.4,163.45,163.4,163.44,384422360.0
2008-04-28 02:19:00,163.44,163.45,163.4,163.4,469465317.0
2008-04-28 02:20:00,163.4,163.4,163.36,163.36,663926654.0
2008-04-28 02:21:00,163.36,163.38,163.35,163.35,879496005.0
2008-04-28 02:22:00,163.35,163.35,163.35,163.35,11400000.0
2008-04-28 02:23:00,163.35,163.36,163.35,163.35,241500000.0
2008-04-28 02:24:00,163.35,163.36,163.35,163.35,97400000.0
2008-04-28 02:25:00,163.35,163.35,163.32,163.35,332730724.0
2008-04-28 02:26:00,163.35,163.35,163.32,163.33,379500000.0
2008-04-28 02:27:00,163.33,163.36,163.33,163.36,145365356.0
2008-04-28 02:28:00,163.36,163.36,163.34,163.35,115665350.0
2008-04-28 02:29:00,163.35,163.35,163.32,163.33,185330723.0
2008-04-28 02:30:00,163.33,163.33,163.32,163.32,109800000.0
2008-04-28 02:31:00,163.32,163.34,163.32,163.32,420600001.0
2008-04-28 02:32:00,163.32,163.36,163.32,163.36,204961400.0
2008-04-28 02:33:00,163.36,163.41,163.36,163.36,732595954.0
2008-04-28 02:34:00,163.36,163.43,163.355,163.43,832130688.0
2008-04-28 02:35:00,163.43,163.45,163.42,163.43,506300000.0
2008-04-28 02:36:00,163.44,163.47,163.44,163.46,277200000.0
2008-04-28 02:37:00,163.46,163.46,163.45,163.46,121365341.0
2008-04-28 02:38:00,163.46,163.46,163.43,163.44,150800000.0
2008-04-28 02:39:00,163.44,163.44,163.44,163.44,67500000.0
2008-04-28 02:40:00,163.445,163.45,163.44,163.44,204400000.0
2008-04-28 02:41:00,163.44,163.44,163.4,163.4,319896082.0
2008-04-28 02:42:00,163.41,163.41,163.375,163.38,438100005.0
2008-04-28 02:43:00,163.38,163.39,163.37,163.39,99065380.0
2008-04-28 02:44:00,163.395,163.4,163.38,163.4,614565377.0
2008-04-28 02:45:00,163.4,163.42,163.39,163.42,241000001.0
2008-04-28 02:46:00,163.42,163.43,163.42,163.43,203730701.0
2008-04-28 02:47:00,163.43,163.43,163.42,163.43,311700001.0
2008-04-28 02:48:00,163.43,163.45,163.43,163.45,169900000.0
2008-04-28 02:49:00,163.45,163.46,163.43,163.45,259192045.0
2008-04-28 02:50:00,163.45,163.48,163.44,163.48,457726667.0
2008-04-28 02:51:00,163.48,163.52,163.465,163.485,440100001.0
2008-04-28 02:52:00,163.485,163.54,163.485,163.52,420800002.0
2008-04-28 02:53:00,163.525,163.55,163.51,163.51,611399998.0
2008-04-28 02:54:00,163.51,163.55,163.495,163.53,630400002.0
2008-04-28 02:55:00,163.53,163.53,163.5,163.5,654199997.0
2008-04-28 02:56:00,163.5,163.52,163.48,163.51,671200000.0
2008-04-28 02:57:00,163.51,163.53,163.5,163.505,343799998.0
2008-04-28 02:58:00,163.5,163.54,163.5,163.54,339399999.0
2008-04-28 02:59:00,163.54,163.575,163.54,163.56,291200000.0
2008-04-28 03:00:00,163.56,163.59,163.55,163.58,321600000.0
2008-04-28 03:01:00,163.58,163.59,163.57,163.58,228100000.0
2008-04-28 03:02:00,163.58,163.58,163.58,163.58,122800000.0
2008-04-28 03:03:00,163.58,163.6,163.54,163.6,452700000.0
2008-04-28 03:04:00,163.6,163.63,163.6,163.62,430599998.0
2008-04-28 03:05:00,163.62,163.63,163.61,163.61,312799999.0
2008-04-28 03:06:00,163.62,163.62,163.6,163.6,147200000.0
2008-04-28 03:07:00,163.59,163.62,163.565,163.62,455400000.0
2008-04-28 03:08:00,163.62,163.66,163.62,163.63,192200000.0
2008-04-28 03:09:00,163.63,163.69,163.62,163.69,674500001.0
2008-04-28 03:10:00,163.68,163.71,163.64,163.65,616300000.0
2008-04-28 03:11:00,163.65,163.67,163.65,163.66,398400000.0
2008-04-28 03:12:00,163.66,163.66,163.65,163.65,323800000.0
2008-04-28 03:13:00,163.65,163.66,163.64,163.66,387400000.0
2008-04-28 03:14:00,163.66,163.66,163.65,163.65,189200000.0
2008-04-28 03:15:00,163.65,163.69,163.65,163.69,509200000.0
2008-04-28 03:16:00,163.69,163.72,163.69,163.69,541299998.0
2008-04-28 03:17:00,163.69,163.7,163.67,163.68,308800000.0
2008-04-28 03:18:00,163.68,163.71,163.66,163.68,330100000.0
2008-04-28 03:19:00,163.675,163.68,163.67,163.67,327400000.0
2008-04-28 03:20:00,163.67,163.67,163.66,163.66,238000000.0
2008-04-28 03:21:00,163.66,163.68,163.66,163.67,481400000.0
2008-04-28 03:22:00,163.67,163.7,163.66,163.67,546200000.0
2008-04-28 03:23:00,163.68,163.68,163.66,163.67,312800000.0
2008-04-28 03:24:00,163.67,163.7,163.67,163.675,173400000.0
2008-04-28 03:25:00,163.67,163.675,163.65,163.66,371700000.0
2008-04-28 03:26:00,163.66,163.66,163.65,163.65,455600000.0
2008-04-28 03:27:00,163.64,163.65,163.62,163.62,346300000.0
2008-04-28 03:28:00,163.62,163.65,163.61,163.65,282600000.0
2008-04-28 03:29:00,163.63,163.64,163.63,163.64,92587946.0
2008-04-28 03:30:00,163.64,163.66,163.64,163.65,466693956.0
2008-04-28 03:31:00,163.66,163.66,163.66,163.66,39100000.0
2008-04-28 03:32:00,163.66,163.66,163.64,163.65,148593961.0
2008-04-28 03:33:00,163.65,163.65,163.625,163.625,316200000.0
2008-04-28 03:34:00,163.625,163.65,163.625,163.65,209400000.0
2008-04-28 03:35:00,163.65,163.65,163.63,163.65,67900000.0
2008-04-28 03:36:00,163.65,163.65,163.6,163.6,91200000.0
2008-04-28 03:37:00,163.6,163.61,163.58,163.59,302500000.0
2008-04-28 03:38:00,163.59,163.64,163.55,163.56,688899997.0
2008-04-28 03:39:00,163.56,163.57,163.56,163.57,515600000.0
2008-04-28 03:40:00,163.57,163.57,163.55,163.56,462800000.0
2008-04-28 03:41:00,163.56,163.56,163.56,163.56,132600000.0
2008-04-28 03:42:00,163.56,163.56,163.54,163.55,458800000.0
2008-04-28 03:43:00,163.55,163.56,163.55,163.56,254800002.0
2008-04-28 03:44:00,163.56,163.57,163.53,163.55,529600000.0
2008-04-28 03:45:00,163.55,163.57,163.545,163.57,281600000.0
2008-04-28 03:46:00,163.565,163.6,163.555,163.59,495799999.0
2008-04-28 03:47:00,163.59,163.59,163.58,163.59,432299996.0
2008-04-28 03:48:00,163.58,163.6,163.58,163.59,342600000.0
2008-04-28 03:49:00,163.59,163.6,163.57,163.6,669699998.0
2008-04-28 03:50:00,163.6,163.61,163.58,163.59,335500001.0
2008-04-28 03:51:00,163.59,163.61,163.59,163.605,166600000.0
2008-04-28 03:52:00,163.61,163.62,163.56,163.605,525199998.0
2008-04-28 03:53:00,163.61,163.65,163.59,163.62,578900000.0
2008-04-28 03:54:00,163.62,163.62,163.6,163.61,270400000.0
2008-04-28 03:55:00,163.61,163.69,163.61,163.68,520900000.0
2008-04-28 03:56:00,163.68,163.69,163.64,163.655,628000001.0
2008-04-28 03:57:00,163.66,163.68,163.645,163.68,346199999.0
2008-04-28 03:58:00,163.68,163.69,163.645,163.68,484800000.0
2008-04-28 03:59:00,163.68,163.73,163.66,163.72,726153051.0
2008-04-28 04:00:00,163.73,163.745,163.68,163.73,834076505.0
2008-04-28 04:01:00,163.73,163.79,163.71,163.72,579200001.0
2008-04-28 04:02:00,163.72,163.75,163.7,163.71,454900000.0
2008-04-28 04:03:00,163.72,163.74,163.7,163.7,228499999.0
2008-04-28 04:04:00,163.7,163.72,163.67,163.69,993400001.0
2008-04-28 04:05:00,163.685,163.685,163.65,163.67,444000002.0
2008-04-28 04:06:00,163.67,163.69,163.67,163.68,165000000.0
2008-04-28 04:07:00,163.68,163.68,163.665,163.67,75600000.0
2008-04-28 04:08:00,163.68,163.68,163.65,163.65,396600004.0
2008-04-28 04:09:00,163.67,163.67,163.65,163.67,128100000.0
2008-04-28 04:10:00,163.67,163.68,163.67,163.67,448500006.0
2008-04-28 04:11:00,163.67,163.68,163.67,163.68,412900001.0
2008-04-28 04:12:00,163.68,163.7,163.68,163.7,107200000.0
2008-04-28 04:13:00,163.7,163.7,163.67,163.69,391400000.0
2008-04-28 04:14:00,163.69,163.72,163.68,163.72,130999998.0
2008-04-28 04:15:00,163.7,163.7,163.68,163.69,444499997.0
2008-04-28 04:16:00,163.69,163.76,163.68,163.71,924000013.0
2008-04-28 04:17:00,163.71,163.72,163.69,163.69,567400001.0
2008-04-28 04:18:00,163.69,163.69,163.65,163.66,432600001.0
2008-04-28 04:19:00,163.66,163.69,163.66,163.68,198600001.0
2008-04-28 04:20:00,163.68,163.68,163.67,163.68,120000000.0
2008-04-28 04:21:00,163.68,163.7,163.675,163.7,474400005.0
2008-04-28 04:22:00,163.7,163.7,163.69,163.7,371900000.0
2008-04-28 04:23:00,163.7,163.72,163.7,163.71,330400001.0
2008-04-28 04:24:00,163.71,163.73,163.7,163.73,395600000.0
2008-04-28 04:25:00,163.73,163.74,163.7,163.7,279200000.0
2008-04-28 04:26:00,163.7,163.7,163.66,163.665,179800000.0
2008-04-28 04:27:00,163.665,163.67,163.665,163.67,78900000.0
2008-04-28 04:28:00,163.67,163.67,163.655,163.67,48800000.0
2008-04-28 04:29:00,163.67,163.67,163.65,163.65,318199998.0
2008-04-28 04:30:00,163.65,163.66,163.65,163.66,552400000.0
2008-04-28 04:31:00,163.68,163.68,163.66,163.67,267300000.0
2008-04-28 04:32:00,163.68,163.7,163.65,163.67,806100004.0
2008-04-28 04:33:00,163.67,163.68,163.665,163.67,280700000.0
2008-04-28 04:34:00,163.67,163.68,163.67,163.68,183300002.0
2008-04-28 04:35:00,163.68,163.69,163.66,163.67,687399993.0
2008-04-28 04:36:00,163.67,163.69,163.67,163.68,414999998.0
2008-04-28 04:37:00,163.68,163.68,163.65,163.66,533700000.0
2008-04-28 04:38:00,163.66,163.67,163.66,163.66,734299991.0
2008-04-28 04:39:00,163.67,163.68,163.66,163.66,130000000.0
2008-04-28 04:40:00,163.66,163.67,163.64,163.67,293700000.0
2008-04-28 04:41:00,163.67,163.69,163.65,163.65,116500000.0
2008-04-28 04:42:00,163.65,163.65,163.63,163.63,57100000.0
2008-04-28 04:43:00,163.63,163.64,163.63,163.64,51900000.0
2008-04-28 04:44:00,163.64,163.64,163.63,163.63,129600000.0
2008-04-28 04:45:00,163.63,163.63,163.63,163.63,87800000.0
2008-04-28 04:46:00,163.63,163.63,163.63,163.63,88700000.0
2008-04-28 04:47:00,163.64,163.64,163.63,163.63,72700000.0
2008-04-28 04:48:00,163.63,163.63,163.63,163.63,74300000.0
2008-04-28 04:49:00,163.63,163.64,163.63,163.63,87600000.0
2008-04-28 04:50:00,163.63,163.63,163.63,163.63,98800000.0
2008-04-28 04:51:00,163.63,163.63,163.61,163.62,155700000.0
2008-04-28 04:52:00,163.62,163.62,163.56,163.58,788649853.0
2008-04-28 04:53:00,163.58,163.61,163.58,163.6,382674918.0
2008-04-28 04:54:00,163.6,163.6,163.58,163.59,581199998.0
2008-04-28 04:55:00,163.59,163.62,163.59,163.61,508549809.0
2008-04-28 04:56:00,163.61,163.63,163.59,163.59,969799998.0
2008-04-28 04:57:00,163.6,163.6,163.59,163.59,180600000.0
2008-04-28 04:58:00,163.6,163.6,163.59,163.59,50600000.0
2008-04-28 04:59:00,163.59,163.6,163.59,163.59,165600000.0
2008-04-28 05:00:00,163.59,163.61,163.59,163.61,181600000.0
2008-04-28 05:01:00,163.61,163.62,163.6,163.6,367400000.0
2008-04-28 05:02:00,163.6,163.64,163.59,163.635,635300001.0
2008-04-28 05:03:00,163.64,163.69,163.64,163.67,981199994.0
2008-04-28 05:04:00,163.67,163.71,163.665,163.71,796800005.0
2008-04-28 05:05:00,163.71,163.73,163.67,163.73,1075200002.0
2008-04-28 05:06:00,163.73,163.76,163.72,163.73,282800000.0
2008-04-28 05:07:00,163.73,163.73,163.7,163.7,73200000.0
2008-04-28 05:08:00,163.7,163.7,163.69,163.7,259799998.0
2008-04-28 05:09:00,163.7,163.74,163.7,163.71,288899999.0
2008-04-28 05:10:00,163.71,163.71,163.71,163.71,76000000.0
2008-04-28 05:11:00,163.71,163.71,163.71,163.71,18800000.0
2008-04-28 05:12:00,163.71,163.71,163.71,163.71,72000000.0
2008-04-28 05:13:00,163.72,163.73,163.71,163.72,84400000.0
2008-04-28 05:14:00,163.725,163.77,163.725,163.77,197000000.0
2008-04-28 05:15:00,163.77,163.77,163.73,163.75,290000001.0
2008-04-28 05:16:00,163.76,163.76,163.75,163.75,238200002.0
2008-04-28 05:17:00,163.75,163.765,163.74,163.76,666800001.0
2008-04-28 05:18:00,163.76,163.77,163.72,163.74,655400002.0
2008-04-28 05:19:00,163.74,163.74,163.68,163.73,821499999.0
2008-04-28 05:20:00,163.73,163.73,163.7,163.7,664400001.0
2008-04-28 05:21:00,163.695,163.71,163.68,163.68,112200000.0
2008-04-28 05:22:00,163.68,163.69,163.64,163.65,474600001.0
2008-04-28 05:23:00,163.65,163.66,163.65,163.65,549799992.0
2008-04-28 05:24:00,163.65,163.66,163.65,163.65,233800000.0
2008-04-28 05:25:00,163.65,163.65,163.65,163.65,24000000.0
2008-04-28 05:26:00,163.65,163.65,163.65,163.65,29600000.0
2008-04-28 05:27:00,163.65,163.66,163.64,163.64,142800000.0
2008-04-28 05:28:00,163.64,163.64,163.62,163.64,335200000.0
2008-04-28 05:29:00,163.64,163.66,163.64,163.645,39200000.0
2008-04-28 05:30:00,163.66,163.71,163.645,163.68,393399995.0
2008-04-28 05:31:00,163.68,163.69,163.66,163.68,449200001.0
2008-04-28 05:32:00,163.69,163.69,163.66,163.67,317800000.0
2008-04-28 05:33:00,163.67,163.68,163.66,163.66,113200000.0
2008-04-28 05:34:00,163.66,163.66,163.64,163.64,163599999.0
2008-04-28 05:35:00,163.64,163.64,163.63,163.63,140800000.0
2008-04-28 05:36:00,163.63,163.65,163.63,163.63,140000000.0
2008-04-28 05:37:00,163.63,163.68,163.63,163.67,303200000.0
2008-04-28 05:38:00,163.68,163.69,163.65,163.67,394000001.0
2008-04-28 05:39:00,163.67,163.7,163.67,163.69,306999997.0
2008-04-28 05:40:00,163.69,163.72,163.68,163.71,224600000.0
2008-04-28 05:41:00,163.71,163.75,163.71,163.73,623400003.0
2008-04-28 05:42:00,163.73,163.8,163.69,163.72,464400000.0
2008-04-28 05:43:00,163.72,163.77,163.72,163.75,1334900005.0
2008-04-28 05:44:00,163.75,163.78,163.75,163.75,366000000.0
2008-04-28 05:45:00,163.75,163.77,163.73,163.73,397700000.0
2008-04-28 05:46:00,163.73,163.73,163.73,163.73,120000000.0
2008-04-28 05:47:00,163.73,163.75,163.73,163.74,263200000.0
2008-04-28 05:48:00,163.74,163.74,163.73,163.73,91600000.0
2008-04-28 05:49:00,163.73,163.73,163.73,163.73,42400000.0
2008-04-28 05:50:00,163.73,163.73,163.71,163.71,96000000.0
2008-04-28 05:51:00,163.71,163.74,163.7,163.73,623799995.0
2008-04-28 05:52:00,163.73,163.73,163.71,163.72,317200001.0
2008-04-28 05:53:00,163.72,163.72,163.71,163.71,521999996.0
2008-04-28 05:54:00,163.71,163.73,163.71,163.72,198400000.0
2008-04-28 05:55:00,163.72,163.72,163.71,163.71,41600000.0
2008-04-28 05:56:00,163.71,163.72,163.71,163.71,182000000.0
2008-04-28 05:57:00,163.71,163.71,163.65,163.69,547500003.0
2008-04-28 05:58:00,163.69,163.69,163.68,163.69,269000000.0
2008-04-28 05:59:00,163.69,163.69,163.64,163.64,349200000.0
2008-04-28 06:00:00,163.65,163.65,163.62,163.64,818400001.0
2008-04-28 06:01:00,163.64,163.65,163.63,163.64,400599998.0
2008-04-28 06:02:00,163.64,163.64,163.64,163.64,26000000.0
2008-04-28 06:03:00,163.64,163.64,163.62,163.62,182800000.0
2008-04-28 06:04:00,163.62,163.66,163.62,163.66,159800000.0
2008-04-28 06:05:00,163.66,163.67,163.64,163.66,198000000.0
2008-04-28 06:06:00,163.66,163.67,163.66,163.66,98000000.0
2008-04-28 06:07:00,163.66,163.67,163.66,163.66,70800000.0
2008-04-28 06:08:00,163.66,163.67,163.66,163.67,73000000.0
2008-04-28 06:09:00,163.67,163.69,163.66,163.68,254200000.0
2008-04-28 06:10:00,163.67,163.67,163.66,163.66,129000000.0
2008-04-28 06:11:00,163.66,163.67,163.63,163.63,279800000.0
2008-04-28 06:12:00,163.63,163.645,163.63,163.64,110000000.0
2008-04-28 06:13:00,163.64,163.645,163.6,163.61,238400000.0
2008-04-28 06:14:00,163.6,163.64,163.59,163.62,599400000.0
2008-04-28 06:15:00,163.62,163.64,163.59,163.6,516600000.0
2008-04-28 06:16:00,163.6,163.63,163.595,163.63,140300000.0
2008-04-28 06:17:00,163.63,163.65,163.61,163.61,111800000.0
2008-04-28 06:18:00,163.61,163.625,163.58,163.59,197100000.0
2008-04-28 06:19:00,163.59,163.59,163.51,163.53,585600000.0
2008-04-28 06:20:00,163.53,163.56,163.53,163.545,314400000.0
2008-04-28 06:21:00,163.55,163.56,163.54,163.55,281200000.0
2008-04-28 06:22:00,163.55,163.56,163.54,163.54,393400000.0
2008-04-28 06:23:00,163.54,163.54,163.5,163.52,422100000.0
2008-04-28 06:24:00,163.52,163.57,163.52,163.57,336500000.0
2008-04-28 06:25:00,163.57,163.58,163.57,163.57,250600000.0
2008-04-28 06:26:00,163.57,163.57,163.57,163.57,201800000.0
2008-04-28 06:27:00,163.57,163.59,163.565,163.59,73600000.0
2008-04-28 06:28:00,163.59,163.59,163.58,163.58,79400000.0
2008-04-28 06:29:00,163.58,163.58,163.58,163.58,105200000.0
2008-04-28 06:30:00,163.58,163.58,163.58,163.58,11200000.0
2008-04-28 06:31:00,163.58,163.58,163.58,163.58,235200000.0
2008-04-28 06:32:00,163.58,163.58,163.58,163.58,193200000.0
2008-04-28 06:33:00,163.58,163.58,163.53,163.54,365100000.0
2008-04-28 06:34:00,163.54,163.55,163.54,163.55,36800000.0
2008-04-28 06:35:00,163.54,163.54,163.54,163.54,28300000.0
2008-04-28 06:36:00,163.54,163.54,163.51,163.51,93900000.0
2008-04-28 06:37:00,163.51,163.51,163.49,163.49,269900000.0
2008-04-28 06:38:00,163.49,163.49,163.46,163.47,137900000.0
2008-04-28 06:39:00,163.47,163.49,163.45,163.49,90400000.0
2008-04-28 06:40:00,163.485,163.5,163.48,163.48,111600000.0
2008-04-28 06:41:00,163.48,163.5,163.48,163.5,57900000.0
2008-04-28 06:42:00,163.5,163.5,163.49,163.49,37500000.0
2008-04-28 06:43:00,163.49,163.5,163.49,163.5,171900000.0
2008-04-28 06:44:00,163.49,163.5,163.49,163.5,11400000.0
2008-04-28 06:45:00,163.5,163.5,163.49,163.5,94400000.0
2008-04-28 06:46:00,163.495,163.51,163.49,163.51,33000000.0
2008-04-28 06:47:00,163.51,163.54,163.51,163.54,142400000.0
2008-04-28 06:48:00,163.54,163.55,163.515,163.515,38500000.0
2008-04-28 06:49:00,163.515,163.55,163.515,163.54,34000000.0
2008-04-28 06:50:00,163.54,163.555,163.54,163.55,89700000.0
2008-04-28 06:51:00,163.55,163.58,163.55,163.58,298200000.0
2008-04-28 06:52:00,163.58,163.59,163.55,163.55,146600000.0
2008-04-28 06:53:00,163.55,163.55,163.48,163.5,119700000.0
2008-04-28 06:54:00,163.5,163.53,163.5,163.52,94700000.0
2008-04-28 06:55:00,163.52,163.52,163.5,163.51,183200000.0
2008-04-28 06:56:00,163.5,163.51,163.5,163.5,81400000.0
2008-04-28 06:57:00,163.49,163.5,163.47,163.5,181500000.0
2008-04-28 06:58:00,163.5,163.505,163.485,163.485,115800000.0
2008-04-28 06:59:00,163.485,163.49,163.48,163.48,318500002.0
2008-04-28 07:00:00,163.48,163.5,163.45,163.46,536900001.0
2008-04-28 07:01:00,163.46,163.47,163.45,163.46,161700000.0
2008-04-28 07:02:00,163.46,163.48,163.45,163.48,352800000.0
2008-04-28 07:03:00,163.48,163.48,163.47,163.48,125700000.0
2008-04-28 07:04:00,163.48,163.49,163.48,163.49,124900000.0
2008-04-28 07:05:00,163.49,163.52,163.49,163.51,555299999.0
2008-04-28 07:06:00,163.51,163.52,163.51,163.52,181400000.0
2008-04-28 07:07:00,163.52,163.52,163.52,163.52,37600000.0
2008-04-28 07:08:00,163.52,163.52,163.5,163.5,80300001.0
2008-04-28 07:09:00,163.5,163.535,163.5,163.52,790600000.0
2008-04-28 07:10:00,163.52,163.54,163.51,163.51,560100002.0
2008-04-28 07:11:00,163.51,163.53,163.51,163.52,325000000.0
2008-04-28 07:12:00,163.52,163.55,163.52,163.545,135399997.0
2008-04-28 07:13:00,163.55,163.57,163.53,163.57,146000000.0
2008-04-28 07:14:00,163.57,163.59,163.55,163.59,403299999.0
2008-04-28 07:15:00,163.59,163.61,163.59,163.605,25200000.0
2008-04-28 07:16:00,163.605,163.635,163.605,163.635,140200000.0
2008-04-28 07:17:00,163.64,163.64,163.6,163.6,108900000.0
2008-04-28 07:18:00,163.6,163.6,163.535,163.55,117300000.0
2008-04-28 07:19:00,163.54,163.54,163.52,163.52,769699999.0
2008-04-28 07:20:00,163.52,163.54,163.5,163.51,939499992.0
2008-04-28 07:21:00,163.51,163.545,163.5,163.545,214100000.0
2008-04-28 07:22:00,163.545,163.545,163.51,163.51,146299999.0
2008-04-28 07:23:00,163.51,163.53,163.51,163.51,569800000.0
2008-04-28 07:24:00,163.51,163.54,163.51,163.51,471199999.0
2008-04-28 07:25:00,163.51,163.575,163.51,163.555,365299998.0
2008-04-28 07:26:00,163.55,163.57,163.55,163.57,169200000.0
2008-04-28 07:27:00,163.57,163.57,163.55,163.565,115900001.0
2008-04-28 07:28:00,163.56,163.58,163.56,163.575,170800000.0
2008-04-28 07:29:00,163.575,163.585,163.555,163.56,167200000.0
2008-04-28 07:30:00,163.56,163.57,163.54,163.57,74999999.0
2008-04-28 07:31:00,163.575,163.575,163.54,163.54,142800000.0
2008-04-28 07:32:00,163.535,163.59,163.535,163.59,275399999.0
2008-04-28 07:33:00,163.59,163.605,163.59,163.605,130700000.0
2008-04-28 07:34:00,163.6,163.605,163.6,163.605,27100000.0
2008-04-28 07:35:00,163.605,163.64,163.6,163.635,262999997.0
2008-04-28 07:36:00,163.635,163.66,163.63,163.635,480199994.0
2008-04-28 07:37:00,163.635,163.65,163.63,163.635,140400000.0
2008-04-28 07:38:00,163.64,163.64,163.635,163.635,44800000.0
2008-04-28 07:39:00,163.64,163.64,163.61,163.63,146400000.0
2008-04-28 07:40:00,163.63,163.63,163.6,163.605,116100000.0
2008-04-28 07:41:00,163.6,163.66,163.6,163.66,111600000.0
2008-04-28 07:42:00,163.66,163.66,163.625,163.63,132399999.0
2008-04-28 07:43:00,163.63,163.65,163.625,163.65,53300000.0
2008-04-28 07:44:00,163.645,163.675,163.645,163.665,41000000.0
2008-04-28 07:45:00,163.67,163.69,163.66,163.685,74200000.0
2008-04-28 07:46:00,163.685,163.7,163.655,163.675,30900000.0
2008-04-28 07:47:00,163.67,163.69,163.66,163.69,52200000.0
2008-04-28 07:48:00,163.69,163.715,163.68,163.705,38400000.0
2008-04-28 07:49:00,163.71,163.71,163.69,163.7,33000000.0
2008-04-28 07:50:00,163.7,163.74,163.69,163.725,40800000.0
2008-04-28 07:51:00,163.73,163.745,163.695,163.705,45600000.0
2008-04-28 07:52:00,163.71,163.71,163.695,163.7,12400000.0
2008-04-28 07:53:00,163.705,163.725,163.7,163.71,75700000.0
2008-04-28 07:54:00,163.71,163.725,163.69,163.71,50900000.0
2008-04-28 07:55:00,163.71,163.735,163.68,163.735,78000000.0
2008-04-28 07:56:00,163.735,163.755,163.71,163.745,26600000.0
2008-04-28 07:57:00,163.745,163.745,163.705,163.715,15400000.0
2008-04-28 07:58:00,163.715,163.76,163.715,163.75,76100000.0
2008-04-28 07:59:00,163.75,163.795,163.75,163.795,73700000.0
2008-04-28 08:00:00,163.8,163.805,163.73,163.765,351300000.0
2008-04-28 08:01:00,163.765,163.805,163.765,163.805,114300000.0
2008-04-28 08:02:00,163.8,163.81,163.765,163.77,88400000.0
2008-04-28 08:03:00,163.765,163.78,163.725,163.775,145300000.0
2008-04-28 08:04:00,163.78,163.8,163.77,163.795,89800000.0
2008-04-28 08:05:00,163.795,163.82,163.795,163.805,85900000.0
2008-04-28 08:06:00,163.805,163.81,163.795,163.795,9100000.0
2008-04-28 08:07:00,163.79,163.79,163.755,163.77,36100000.0
2008-04-28 08:08:00,163.77,163.77,163.73,163.755,52900000.0
2008-04-28 08:09:00,163.755,163.755,163.725,163.75,37700000.0
2008-04-28 08:10:00,163.745,163.79,163.74,163.79,98100000.0
2008-04-28 08:11:00,163.79,163.81,163.695,163.71,186000000.0
2008-04-28 08:12:00,163.71,163.8,163.685,163.775,225800000.0
2008-04-28 08:13:00,163.775,163.79,163.72,163.78,444200000.0
2008-04-28 08:14:00,163.78,163.78,163.76,163.775,50500000.0
2008-04-28 08:15:00,163.775,163.81,163.755,163.755,119500000.0
2008-04-28 08:16:00,163.755,163.76,163.73,163.735,72800000.0
2008-04-28 08:17:00,163.735,163.79,163.725,163.79,64600000.0
2008-04-28 08:18:00,163.795,163.8,163.74,163.76,95900001.0
2008-04-28 08:19:00,163.76,163.79,163.745,163.79,38200000.0
2008-04-28 08:20:00,163.79,163.795,163.735,163.745,127400000.0
2008-04-28 08:21:00,163.75,163.775,163.72,163.72,82200000.0
2008-04-28 08:22:00,163.72,163.765,163.705,163.72,99700000.0
2008-04-28 08:23:00,163.72,163.745,163.71,163.74,91700000.0
2008-04-28 08:24:00,163.745,163.745,163.7,163.73,36500000.0
2008-04-28 08:25:00,163.73,163.735,163.715,163.715,50000000.0
2008-04-28 08:26:00,163.715,163.745,163.715,163.74,191700000.0
2008-04-28 08:27:00,163.735,163.745,163.705,163.725,174100000.0
2008-04-28 08:28:00,163.725,163.735,163.715,163.725,258900000.0
2008-04-28 08:29:00,163.725,163.755,163.715,163.745,262800000.0
2008-04-28 08:30:00,163.745,163.755,163.735,163.75,54100000.0
2008-04-28 08:31:00,163.75,163.78,163.72,163.73,135600000.0
2008-04-28 08:32:00,163.74,163.74,163.74,163.74,112600000.0
2008-04-28 08:33:00,163.74,163.74,163.695,163.72,143499999.0
2008-04-28 08:34:00,163.715,163.735,163.705,163.715,156800000.0
2008-04-28 08:35:00,163.715,163.715,163.68,163.69,217700000.0
2008-04-28 08:36:00,163.68,163.705,163.67,163.68,57800000.0
2008-04-28 08:37:00,163.68,163.695,163.65,163.66,54600000.0
2008-04-28 08:38:00,163.66,163.715,163.66,163.7,31100000.0
2008-04-28 08:39:00,163.7,163.71,163.625,163.65,153000000.0
2008-04-28 08:40:00,163.645,163.675,163.635,163.66,93000000.0
2008-04-28 08:41:00,163.66,163.675,163.65,163.655,35600000.0
2008-04-28 08:42:00,163.655,163.67,163.635,163.66,120400000.0
2008-04-28 08:43:00,163.66,163.67,163.635,163.635,125600000.0
2008-04-28 08:44:00,163.635,163.695,163.615,163.695,90900000.0
2008-04-28 08:45:00,163.69,163.69,163.64,163.665,75700000.0
2008-04-28 08:46:00,163.665,163.71,163.66,163.7,58100000.0
2008-04-28 08:47:00,163.695,163.705,163.67,163.675,38000000.0
2008-04-28 08:48:00,163.68,163.695,163.645,163.645,65100000.0
2008-04-28 08:49:00,163.645,163.665,163.63,163.655,92000000.0
2008-04-28 08:50:00,163.655,163.685,163.655,163.68,20300000.0
2008-04-28 08:51:00,163.675,163.73,163.675,163.73,40700000.0
2008-04-28 08:52:00,163.735,163.755,163.73,163.74,47900000.0
2008-04-28 08:53:00,163.74,163.755,163.735,163.74,72800000.0
2008-04-28 08:54:00,163.735,163.735,163.7,163.705,39200000.0
2008-04-28 08:55:00,163.72,163.78,163.72,163.77,130000000.0
2008-04-28 08:56:00,163.765,163.785,163.75,163.775,131200000.0
2008-04-28 08:57:00,163.785,163.83,163.77,163.82,157600000.0
2008-04-28 08:58:00,163.82,163.82,163.795,163.81,34500000.0
2008-04-28 08:59:00,163.81,163.845,163.8,163.81,132400000.0
2008-04-28 09:00:00,163.81,163.825,163.69,163.695,186700000.0
2008-04-28 09:01:00,163.69,163.71,163.63,163.63,144600000.0
2008-04-28 09:02:00,163.63,163.69,163.63,163.69,50000000.0
2008-04-28 09:03:00,163.685,163.685,163.585,163.605,217700000.0
2008-04-28 09:04:00,163.605,163.615,163.54,163.57,203400001.0
2008-04-28 09:05:00,163.57,163.57,163.5,163.505,316500000.0
2008-04-28 09:06:00,163.5,163.53,163.485,163.52,141700000.0
2008-04-28 09:07:00,163.52,163.545,163.48,163.5,171700000.0
2008-04-28 09:08:00,163.5,163.52,163.45,163.47,210499999.0
2008-04-28 09:09:00,163.465,163.49,163.42,163.425,170000000.0
2008-04-28 09:10:00,163.43,163.435,163.4,163.405,50500000.0
2008-04-28 09:11:00,163.41,163.425,163.405,163.405,139300000.0
2008-04-28 09:12:00,163.41,163.44,163.37,163.375,113100000.0
2008-04-28 09:13:00,163.375,163.43,163.36,163.415,96700000.0
2008-04-28 09:14:00,163.41,163.45,163.405,163.445,56500000.0
2008-04-28 09:15:00,163.445,163.455,163.42,163.45,38600000.0
2008-04-28 09:16:00,163.45,163.455,163.43,163.435,52000000.0
2008-04-28 09:17:00,163.44,163.465,163.44,163.46,65700000.0
2008-04-28 09:18:00,163.46,163.46,163.415,163.435,149300000.0
2008-04-28 09:19:00,163.44,163.445,163.415,163.44,97400000.0
2008-04-28 09:20:00,163.44,163.46,163.35,163.355,87700000.0
2008-04-28 09:21:00,163.355,163.37,163.3,163.31,134900000.0
2008-04-28 09:22:00,163.315,163.34,163.295,163.33,108600000.0
2008-04-28 09:23:00,163.34,163.36,163.315,163.36,317800000.0
2008-04-28 09:24:00,163.36,163.405,163.345,163.375,606700001.0
2008-04-28 09:25:00,163.375,163.47,163.37,163.43,258900000.0
2008-04-28 09:26:00,163.425,163.435,163.41,163.425,57600000.0
2008-04-28 09:27:00,163.425,163.46,163.4,163.425,248500000.0
2008-04-28 09:28:00,163.425,163.445,163.415,163.415,109300000.0
2008-04-28 09:29:00,163.415,163.44,163.395,163.395,91100000.0
2008-04-28 09:30:00,163.4,163.405,163.345,163.355,269600000.0
2008-04-28 09:31:00,163.355,163.415,163.35,163.415,188800000.0
2008-04-28 09:32:00,163.415,163.435,163.395,163.43,81300000.0
2008-04-28 09:33:00,163.43,163.53,163.43,163.52,151800000.0
2008-04-28 09:34:00,163.52,163.595,163.5,163.57,136900000.0
2008-04-28 09:35:00,163.57,163.62,163.565,163.595,144800000.0
2008-04-28 09:36:00,163.595,163.645,163.59,163.645,70300000.0
2008-04-28 09:37:00,163.645,163.715,163.625,163.715,107000000.0
2008-04-28 09:38:00,163.715,163.725,163.575,163.615,133700000.0
2008-04-28 09:39:00,163.615,163.615,163.555,163.56,120100000.0
2008-04-28 09:40:00,163.56,163.575,163.55,163.56,110700000.0
2008-04-28 09:41:00,163.56,163.56,163.545,163.545,88900000.0
2008-04-28 09:42:00,163.55,163.595,163.54,163.565,55700000.0
2008-04-28 09:43:00,163.565,163.585,163.555,163.585,74000000.0
2008-04-28 09:44:00,163.58,163.585,163.545,163.565,91700000.0
2008-04-28 09:45:00,163.555,163.59,163.535,163.58,85500000.0
2008-04-28 09:46:00,163.58,163.6,163.55,163.555,88400000.0
2008-04-28 09:47:00,163.555,163.57,163.535,163.545,133900000.0
2008-04-28 09:48:00,163.55,163.55,163.505,163.505,58300000.0
2008-04-28 09:49:00,163.505,163.52,163.48,163.49,46200000.0
2008-04-28 09:50:00,163.49,163.505,163.47,163.485,47100000.0
2008-04-28 09:51:00,163.485,163.545,163.465,163.5,370600001.0
2008-04-28 09:52:00,163.5,163.54,163.49,163.53,182700000.0
2008-04-28 09:53:00,163.535,163.555,163.51,163.52,70600000.0
2008-04-28 09:54:00,163.515,163.535,163.49,163.49,134200000.0
2008-04-28 09:55:00,163.49,163.515,163.49,163.51,37600000.0
2008-04-28 09:56:00,163.52,163.53,163.48,163.49,92300000.0
2008-04-28 09:57:00,163.485,163.505,163.48,163.49,107800000.0
2008-04-28 09:58:00,163.49,163.5,163.46,163.46,60900000.0
2008-04-28 09:59:00,163.46,163.475,163.4,163.43,156700000.0
2008-04-28 10:00:00,163.435,163.435,163.355,163.39,122400000.0
2008-04-28 10:01:00,163.39,163.395,163.34,163.355,112500000.0
2008-04-28 10:02:00,163.355,163.375,163.32,163.365,63500000.0
2008-04-28 10:03:00,163.355,163.415,163.35,163.405,101500000.0
2008-04-28 10:04:00,163.405,163.43,163.4,163.41,36300000.0
2008-04-28 10:05:00,163.41,163.425,163.37,163.385,59800000.0
2008-04-28 10:06:00,163.395,163.4,163.345,163.345,54900000.0
2008-04-28 10:07:00,163.35,163.365,163.34,163.35,43500000.0
2008-04-28 10:08:00,163.345,163.405,163.34,163.4,56100000.0
2008-04-28 10:09:00,163.4,163.41,163.39,163.4,50700000.0
2008-04-28 10:10:00,163.4,163.42,163.385,163.42,47900000.0
2008-04-28 10:11:00,163.42,163.455,163.41,163.43,31300000.0
2008-04-28 10:12:00,163.43,163.465,163.425,163.455,76400000.0
2008-04-28 10:13:00,163.465,163.47,163.435,163.445,83300000.0
2008-04-28 10:14:00,163.445,163.46,163.415,163.44,95700000.0
2008-04-28 10:15:00,163.44,163.46,163.44,163.45,68700000.0
2008-04-28 10:16:00,163.445,163.45,163.425,163.43,60400000.0
2008-04-28 10:17:00,163.43,163.465,163.425,163.45,67600000.0
2008-04-28 10:18:00,163.445,163.46,163.425,163.435,65800000.0
2008-04-28 10:19:00,163.435,163.45,163.415,163.425,80300000.0
2008-04-28 10:20:00,163.425,163.435,163.41,163.425,90500000.0
2008-04-28 10:21:00,163.43,163.44,163.425,163.43,16500000.0
2008-04-28 10:22:00,163.425,163.425,163.37,163.385,211900000.0
2008-04-28 10:23:00,163.385,163.41,163.385,163.4,405500000.0
2008-04-28 10:24:00,163.405,163.405,163.335,163.345,546700000.0
2008-04-28 10:25:00,163.345,163.37,163.25,163.32,175100000.0
2008-04-28 10:26:00,163.325,163.325,163.285,163.32,160700000.0
2008-04-28 10:27:00,163.325,163.325,163.29,163.305,52200000.0
2008-04-28 10:28:00,163.305,163.315,163.265,163.28,66700000.0
2008-04-28 10:29:00,163.285,163.285,163.255,163.285,230500000.0
2008-04-28 10:30:00,163.285,163.345,163.285,163.345,95400000.0
2008-04-28 10:31:00,163.34,163.405,163.34,163.4,76400000.0
2008-04-28 10:32:00,163.4,163.42,163.385,163.41,31200000.0
2008-04-28 10:33:00,163.41,163.425,163.395,163.4,61700000.0
2008-04-28 10:34:00,163.405,163.435,163.4,163.435,45600000.0
2008-04-28 10:35:00,163.425,163.445,163.41,163.42,80600000.0
2008-04-28 10:36:00,163.42,163.425,163.4,163.42,58200000.0
2008-04-28 10:37:00,163.42,163.435,163.405,163.42,51800000.0
2008-04-28 10:38:00,163.415,163.425,163.405,163.41,37100000.0
2008-04-28 10:39:00,163.41,163.415,163.405,163.405,10300000.0
2008-04-28 10:40:00,163.405,163.43,163.38,163.39,55900000.0
2008-04-28 10:41:00,163.4,163.41,163.355,163.385,108000000.0
2008-04-28 10:42:00,163.385,163.415,163.38,163.405,21700000.0
2008-04-28 10:43:00,163.405,163.415,163.405,163.405,25800000.0
2008-04-28 10:44:00,163.405,163.46,163.405,163.45,33300000.0
2008-04-28 10:45:00,163.44,163.45,163.405,163.41,66900000.0
2008-04-28 10:46:00,163.41,163.425,163.405,163.405,49900000.0
2008-04-28 10:47:00,163.405,163.41,163.395,163.41,33100000.0
2008-04-28 10:48:00,163.41,163.43,163.4,163.425,71900000.0
2008-04-28 10:49:00,163.43,163.43,163.4,163.42,58200000.0
2008-04-28 10:50:00,163.415,163.425,163.375,163.405,97800000.0
2008-04-28 10:51:00,163.41,163.445,163.395,163.425,73700000.0
2008-04-28 10:52:00,163.42,163.485,163.42,163.45,60900000.0
2008-04-28 10:53:00,163.445,163.455,163.415,163.44,41500000.0
2008-04-28 10:54:00,163.44,163.475,163.44,163.45,49300000.0
2008-04-28 10:55:00,163.46,163.47,163.44,163.465,66700000.0
2008-04-28 10:56:00,163.46,163.505,163.445,163.495,107500000.0
2008-04-28 10:57:00,163.505,163.505,163.48,163.495,104700000.0
2008-04-28 10:58:00,163.49,163.515,163.485,163.505,47000000.0
2008-04-28 10:59:00,163.51,163.535,163.48,163.49,79200000.0
2008-04-28 11:00:00,163.495,163.535,163.49,163.515,66300000.0
2008-04-28 11:01:00,163.515,163.52,163.45,163.485,126800000.0
2008-04-28 11:02:00,163.49,163.505,163.47,163.485,57700000.0
2008-04-28 11:03:00,163.49,163.5,163.475,163.485,34600000.0
2008-04-28 11:04:00,163.485,163.485,163.385,163.4,207900000.0
2008-04-28 11:05:00,163.4,163.43,163.385,163.425,83300000.0
2008-04-28 11:06:00,163.42,163.45,163.41,163.43,64000000.0
2008-04-28 11:07:00,163.43,163.455,163.42,163.445,45600000.0
2008-04-28 11:08:00,163.445,163.475,163.44,163.47,37500000.0
2008-04-28 11:09:00,163.465,163.515,163.465,163.495,75000000.0
2008-04-28 11:10:00,163.5,163.545,163.495,163.51,115100000.0
2008-04-28 11:11:00,163.51,163.525,163.51,163.52,64300000.0
2008-04-28 11:12:00,163.515,163.53,163.49,163.515,71200000.0
2008-04-28 11:13:00,163.51,163.53,163.495,163.495,103900000.0
2008-04-28 11:14:00,163.5,163.545,163.5,163.525,84000000.0
2008-04-28 11:15:00,163.525,163.555,163.46,163.52,86300000.0
2008-04-28 11:16:00,163.515,163.6,163.515,163.585,115900000.0
2008-04-28 11:17:00,163.58,163.62,163.565,163.6,123400000.0
2008-04-28 11:18:00,163.6,163.61,163.545,163.55,129100000.0
2008-04-28 11:19:00,163.55,163.57,163.52,163.555,118000000.0
2008-04-28 11:20:00,163.555,163.555,163.505,163.545,79500000.0
2008-04-28 11:21:00,163.55,163.57,163.53,163.57,94400000.0
2008-04-28 11:22:00,163.565,163.58,163.56,163.57,77800000.0
2008-04-28 11:23:00,163.565,163.57,163.525,163.53,85400000.0
2008-04-28 11:24:00,163.53,163.545,163.525,163.54,59900000.0
2008-04-28 11:25:00,163.54,163.57,163.53,163.55,54000000.0
2008-04-28 11:26:00,163.55,163.575,163.55,163.575,30800000.0
2008-04-28 11:27:00,163.575,163.58,163.545,163.56,26600000.0
2008-04-28 11:28:00,163.56,163.615,163.555,163.6,77700000.0
2008-04-28 11:29:00,163.6,163.64,163.6,163.635,55000000.0
2008-04-28 11:30:00,163.64,163.665,163.595,163.595,91300000.0
2008-04-28 11:31:00,163.595,163.645,163.595,163.61,65500000.0
2008-04-28 11:32:00,163.61,163.615,163.595,163.615,77400000.0
2008-04-28 11:33:00,163.61,163.645,163.6,163.61,100800000.0
2008-04-28 11:34:00,163.615,163.655,163.595,163.65,61900000.0
2008-04-28 11:35:00,163.645,163.695,163.63,163.645,119600000.0
2008-04-28 11:36:00,163.655,163.68,163.625,163.68,100000000.0
2008-04-28 11:37:00,163.675,163.69,163.67,163.68,45000000.0
2008-04-28 11:38:00,163.68,163.72,163.645,163.675,95200000.0
2008-04-28 11:39:00,163.675,163.675,163.66,163.67,33000000.0
2008-04-28 11:40:00,163.67,163.68,163.635,163.645,51500000.0
2008-04-28 11:41:00,163.645,163.68,163.625,163.63,123600000.0
2008-04-28 11:42:00,163.64,163.64,163.62,163.625,115900000.0
2008-04-28 11:43:00,163.625,163.635,163.605,163.61,108500000.0
2008-04-28 11:44:00,163.605,163.63,163.595,163.6,92100000.0
2008-04-28 11:45:00,163.6,163.61,163.6,163.605,16200000.0
2008-04-28 11:46:00,163.605,163.64,163.605,163.64,97200000.0
2008-04-28 11:47:00,163.64,163.68,163.64,163.665,63100000.0
2008-04-28 11:48:00,163.665,163.725,163.665,163.715,52600000.0
2008-04-28 11:49:00,163.715,163.78,163.705,163.77,101300000.0
2008-04-28 11:50:00,163.77,163.795,163.765,163.78,84900000.0
2008-04-28 11:51:00,163.78,163.79,163.76,163.775,112800000.0
2008-04-28 11:52:00,163.78,163.78,163.735,163.75,108500000.0
2008-04-28 11:53:00,163.755,163.765,163.73,163.76,31200000.0
2008-04-28 11:54:00,163.76,163.815,163.76,163.79,213800000.0
2008-04-28 11:55:00,163.79,163.8,163.76,163.765,108600000.0
2008-04-28 11:56:00,163.76,163.775,163.76,163.765,47800000.0
2008-04-28 11:57:00,163.77,163.78,163.75,163.755,76200000.0
2008-04-28 11:58:00,163.75,163.77,163.735,163.74,131500000.0
2008-04-28 11:59:00,163.74,163.78,163.735,163.77,93700000.0
2008-04-28 12:00:00,163.77,163.785,163.75,163.78,152400000.0
2008-04-28 12:01:00,163.78,163.815,163.755,163.775,244100000.0
2008-04-28 12:02:00,163.77,163.79,163.745,163.76,181100000.0
2008-04-28 12:03:00,163.755,163.765,163.715,163.74,107700000.0
2008-04-28 12:04:00,163.745,163.745,163.725,163.735,48700000.0
2008-04-28 12:05:00,163.73,163.77,163.715,163.765,84800000.0
2008-04-28 12:06:00,163.77,163.78,163.755,163.76,33800000.0
2008-04-28 12:07:00,163.76,163.795,163.75,163.775,53400000.0
2008-04-28 12:08:00,163.77,163.805,163.77,163.805,54100000.0
2008-04-28 12:09:00,163.8,163.81,163.77,163.78,145600000.0
2008-04-28 12:10:00,163.78,163.79,163.73,163.775,96100000.0
2008-04-28 12:11:00,163.775,163.805,163.735,163.8,115100000.0
2008-04-28 12:12:00,163.795,163.83,163.79,163.82,136400000.0
2008-04-28 12:13:00,163.82,163.88,163.805,163.86,220500000.0
2008-04-28 12:14:00,163.855,163.88,163.785,163.785,156300000.0
2008-04-28 12:15:00,163.785,163.815,163.745,163.75,196100000.0
2008-04-28 12:16:00,163.755,163.775,163.75,163.77,49700000.0
2008-04-28 12:17:00,163.77,163.8,163.76,163.8,53000000.0
2008-04-28 12:18:00,163.8,163.81,163.765,163.8,53100000.0
2008-04-28 12:19:00,163.805,163.825,163.79,163.8,35800000.0
2008-04-28 12:20:00,163.8,163.83,163.765,163.77,84800000.0
2008-04-28 12:21:00,163.77,163.8,163.76,163.77,48100000.0
2008-04-28 12:22:00,163.765,163.77,163.71,163.74,94500000.0
2008-04-28 12:23:00,163.74,163.76,163.695,163.755,114700000.0
2008-04-28 12:24:00,163.755,163.77,163.75,163.755,41700000.0
2008-04-28 12:25:00,163.755,163.78,163.74,163.78,80200000.0
2008-04-28 12:26:00,163.785,163.79,163.735,163.745,55200000.0
2008-04-28 12:27:00,163.75,163.765,163.74,163.755,50400000.0
2008-04-28 12:28:00,163.755,163.765,163.73,163.74,51100000.0
2008-04-28 12:29:00,163.74,163.8,163.735,163.78,154300000.0
2008-04-28 12:30:00,163.78,163.825,163.765,163.775,187100000.0
2008-04-28 12:31:00,163.775,163.775,163.735,163.77,109100000.0
2008-04-28 12:32:00,163.765,163.79,163.76,163.77,45700000.0
2008-04-28 12:33:00,163.77,163.795,163.755,163.79,58500000.0
2008-04-28 12:34:00,163.79,163.805,163.755,163.76,87400000.0
2008-04-28 12:35:00,163.765,163.765,163.71,163.73,139400000.0
2008-04-28 12:36:00,163.73,163.765,163.72,163.745,178900000.0
2008-04-28 12:37:00,163.745,163.745,163.695,163.695,160199999.0
2008-04-28 12:38:00,163.7,163.725,163.69,163.705,58100000.0
2008-04-28 12:39:00,163.7,163.73,163.675,163.68,132100000.0
2008-04-28 12:40:00,163.675,163.685,163.645,163.655,121000000.0
2008-04-28 12:41:00,163.655,163.685,163.65,163.675,54900000.0
2008-04-28 12:42:00,163.68,163.68,163.66,163.665,37200000.0
2008-04-28 12:43:00,163.665,163.675,163.65,163.675,65000000.0
2008-04-28 12:44:00,163.68,163.715,163.665,163.68,192700000.0
2008-04-28 12:45:00,163.675,163.695,163.655,163.66,72900000.0
2008-04-28 12:46:00,163.655,163.73,163.645,163.72,69500000.0
2008-04-28 12:47:00,163.71,163.715,163.685,163.695,65400000.0
2008-04-28 12:48:00,163.695,163.705,163.675,163.68,44900000.0
2008-04-28 12:49:00,163.685,163.685,163.675,163.68,13500000.0
2008-04-28 12:50:00,163.68,163.68,163.65,163.655,36800000.0
2008-04-28 12:51:00,163.655,163.67,163.645,163.655,55300000.0
2008-04-28 12:52:00,163.65,163.67,163.65,163.665,38500000.0
2008-04-28 12:53:00,163.665,163.675,163.64,163.64,62200000.0
2008-04-28 12:54:00,163.645,163.66,163.645,163.66,31700000.0
2008-04-28 12:55:00,163.66,163.675,163.655,163.665,86500000.0
2008-04-28 12:56:00,163.665,163.69,163.665,163.675,99100000.0
2008-04-28 12:57:00,163.675,163.68,163.665,163.67,43300000.0
2008-04-28 12:58:00,163.665,163.67,163.645,163.65,86500000.0
2008-04-28 12:59:00,163.655,163.665,163.645,163.66,96700000.0
2008-04-28 13:00:00,163.665,163.665,163.6,163.62,196800000.0
2008-04-28 13:01:00,163.625,163.64,163.625,163.64,40400000.0
2008-04-28 13:02:00,163.64,163.65,163.635,163.64,55800000.0
2008-04-28 13:03:00,163.65,163.66,163.64,163.655,40700000.0
2008-04-28 13:04:00,163.655,163.68,163.655,163.68,62100000.0
2008-04-28 13:05:00,163.68,163.705,163.68,163.695,25500000.0
2008-04-28 13:06:00,163.695,163.7,163.685,163.695,26300000.0
2008-04-28 13:07:00,163.695,163.7,163.675,163.675,59400000.0
2008-04-28 13:08:00,163.675,163.7,163.675,163.69,55400000.0
2008-04-28 13:09:00,163.69,163.7,163.685,163.69,56800000.0
2008-04-28 13:10:00,163.685,163.695,163.67,163.685,29100000.0
2008-04-28 13:11:00,163.68,163.69,163.675,163.685,36000000.0
2008-04-28 13:12:00,163.685,163.685,163.645,163.645,64600000.0
2008-04-28 13:13:00,163.64,163.645,163.62,163.64,28200000.0
2008-04-28 13:14:00,163.635,163.635,163.6,163.6,70800000.0
2008-04-28 13:15:00,163.6,163.61,163.6,163.605,31400000.0
2008-04-28 13:16:00,163.6,163.62,163.6,163.605,65900000.0
2008-04-28 13:17:00,163.605,163.635,163.6,163.635,42200000.0
2008-04-28 13:18:00,163.64,163.675,163.64,163.645,53000000.0
2008-04-28 13:19:00,163.655,163.68,163.655,163.66,94500000.0
2008-04-28 13:20:00,163.665,163.665,163.645,163.645,31100000.0
2008-04-28 13:21:00,163.65,163.665,163.64,163.645,30400000.0
2008-04-28 13:22:00,163.64,163.645,163.615,163.625,34000000.0
2008-04-28 13:23:00,163.62,163.625,163.6,163.605,62000000.0
2008-04-28 13:24:00,163.61,163.61,163.555,163.585,140500000.0
2008-04-28 13:25:00,163.585,163.59,163.56,163.59,87800000.0
2008-04-28 13:26:00,163.59,163.615,163.555,163.555,254100000.0
2008-04-28 13:27:00,163.555,163.56,163.525,163.53,71300000.0
2008-04-28 13:28:00,163.53,163.58,163.53,163.58,70200000.0
2008-04-28 13:29:00,163.585,163.625,163.545,163.555,165300000.0
2008-04-28 13:30:00,163.56,163.58,163.55,163.575,69800000.0
2008-04-28 13:31:00,163.58,163.6,163.58,163.59,83600000.0
2008-04-28 13:32:00,163.585,163.585,163.57,163.575,28000000.0
2008-04-28 13:33:00,163.575,163.585,163.565,163.575,44700000.0
2008-04-28 13:34:00,163.575,163.6,163.575,163.585,78400000.0
2008-04-28 13:35:00,163.585,163.61,163.575,163.595,79200000.0
2008-04-28 13:36:00,163.595,163.625,163.575,163.61,65600000.0
2008-04-28 13:37:00,163.615,163.645,163.6,163.6,86000000.0
2008-04-28 13:38:00,163.595,163.605,163.48,163.49,180500000.0
2008-04-28 13:39:00,163.485,163.53,163.485,163.505,114600000.0
2008-04-28 13:40:00,163.51,163.54,163.505,163.52,89800000.0
2008-04-28 13:41:00,163.525,163.53,163.505,163.52,65000000.0
2008-04-28 13:42:00,163.52,163.535,163.51,163.525,72600000.0
2008-04-28 13:43:00,163.53,163.585,163.515,163.585,54300000.0
2008-04-28 13:44:00,163.58,163.595,163.515,163.56,101100000.0
2008-04-28 13:45:00,163.56,163.585,163.53,163.555,132900000.0
2008-04-28 13:46:00,163.55,163.61,163.535,163.605,96600000.0
2008-04-28 13:47:00,163.61,163.61,163.58,163.6,119500000.0
2008-04-28 13:48:00,163.6,163.6,163.535,163.58,120200000.0
2008-04-28 13:49:00,163.58,163.585,163.53,163.545,133200000.0
2008-04-28 13:50:00,163.545,163.55,163.535,163.545,60300000.0
2008-04-28 13:51:00,163.54,163.55,163.53,163.545,57300000.0
2008-04-28 13:52:00,163.545,163.57,163.54,163.54,49800000.0
2008-04-28 13:53:00,163.54,163.56,163.54,163.54,52100000.0
2008-04-28 13:54:00,163.54,163.555,163.535,163.55,60500000.0
2008-04-28 13:55:00,163.555,163.555,163.51,163.515,141200000.0
2008-04-28 13:56:00,163.515,163.525,163.5,163.505,87800000.0
2008-04-28 13:57:00,163.505,163.52,163.505,163.505,64800000.0
2008-04-28 13:58:00,163.505,163.51,163.455,163.49,150900000.0
2008-04-28 13:59:00,163.5,163.525,163.48,163.49,92700000.0
2008-04-28 14:00:00,163.49,163.505,163.445,163.49,141300000.0
2008-04-28 14:01:00,163.495,163.51,163.475,163.49,76400000.0
2008-04-28 14:02:00,163.49,163.525,163.47,163.5,116200001.0
2008-04-28 14:03:00,163.49,163.52,163.49,163.51,108200000.0
2008-04-28 14:04:00,163.505,163.53,163.48,163.5,93600000.0
2008-04-28 14:05:00,163.485,163.49,163.47,163.48,64400000.0
2008-04-28 14:06:00,163.475,163.525,163.475,163.525,89500000.0
2008-04-28 14:07:00,163.52,163.52,163.485,163.51,80100000.0
2008-04-28 14:08:00,163.51,163.52,163.495,163.51,77400000.0
2008-04-28 14:09:00,163.51,163.525,163.495,163.515,81700000.0
2008-04-28 14:10:00,163.515,163.53,163.51,163.515,44000000.0
2008-04-28 14:11:00,163.52,163.555,163.51,163.555,93000000.0
2008-04-28 14:12:00,163.55,163.595,163.53,163.53,109000000.0
2008-04-28 14:13:00,163.535,163.57,163.53,163.53,81600000.0
2008-04-28 14:14:00,163.54,163.58,163.535,163.555,98000000.0
2008-04-28 14:15:00,163.55,163.55,163.515,163.525,122700000.0
2008-04-28 14:16:00,163.52,163.525,163.48,163.515,114200000.0
2008-04-28 14:17:00,163.515,163.53,163.485,163.52,124000000.0
2008-04-28 14:18:00,163.52,163.53,163.515,163.52,48400000.0
2008-04-28 14:19:00,163.52,163.52,163.39,163.405,255000000.0
2008-04-28 14:20:00,163.4,163.445,163.395,163.405,134200000.0
2008-04-28 14:21:00,163.4,163.42,163.395,163.405,75400000.0
2008-04-28 14:22:00,163.405,163.42,163.39,163.405,96500000.0
2008-04-28 14:23:00,163.405,163.405,163.335,163.35,129600000.0
2008-04-28 14:24:00,163.35,163.35,163.325,163.345,86500000.0
2008-04-28 14:25:00,163.345,163.37,163.34,163.34,85600000.0
2008-04-28 14:26:00,163.34,163.39,163.33,163.36,146500000.0
2008-04-28 14:27:00,163.365,163.42,163.355,163.42,130000000.0
2008-04-28 14:28:00,163.415,163.435,163.395,163.42,398999999.0
2008-04-28 14:29:00,163.42,163.45,163.405,163.405,511500000.0
2008-04-28 14:30:00,163.405,163.445,163.405,163.425,325300000.0
2008-04-28 14:31:00,163.425,163.47,163.395,163.41,412000001.0
2008-04-28 14:32:00,163.415,163.435,163.405,163.42,278900000.0
2008-04-28 14:33:00,163.415,163.465,163.41,163.43,369000000.0
2008-04-28 14:34:00,163.43,163.45,163.415,163.415,450400001.0
2008-04-28 14:35:00,163.425,163.43,163.405,163.415,157200000.0
2008-04-28 14:36:00,163.415,163.43,163.395,163.395,162600000.0
2008-04-28 14:37:00,163.395,163.435,163.385,163.395,149100000.0
2008-04-28 14:38:00,163.405,163.405,163.385,163.39,43000000.0
2008-04-28 14:39:00,163.39,163.395,163.33,163.34,104600000.0
2008-04-28 14:40:00,163.335,163.34,163.3,163.31,105500000.0
2008-04-28 14:41:00,163.31,163.325,163.295,163.32,72000000.0
2008-04-28 14:42:00,163.315,163.315,163.26,163.28,96800000.0
2008-04-28 14:43:00,163.28,163.28,163.255,163.27,76700000.0
2008-04-28 14:44:00,163.27,163.3,163.255,163.3,71800000.0
2008-04-28 14:45:00,163.3,163.315,163.29,163.315,49500000.0
2008-04-28 14:46:00,163.31,163.325,163.295,163.32,108400000.0
2008-04-28 14:47:00,163.32,163.325,163.28,163.285,157000000.0
2008-04-28 14:48:00,163.29,163.33,163.28,163.32,102200000.0
2008-04-28 14:49:00,163.32,163.325,163.285,163.31,60700000.0
2008-04-28 14:50:00,163.31,163.33,163.29,163.305,94300000.0
2008-04-28 14:51:00,163.305,163.335,163.285,163.31,90700000.0
2008-04-28 14:52:00,163.315,163.315,163.27,163.275,125900000.0
2008-04-28 14:53:00,163.275,163.285,163.19,163.19,125300000.0
2008-04-28 14:54:00,163.19,163.19,163.125,163.14,155200000.0
2008-04-28 14:55:00,163.135,163.15,163.115,163.13,99500000.0
2008-04-28 14:56:00,163.135,163.135,163.06,163.09,355300001.0
2008-04-28 14:57:00,163.09,163.145,163.085,163.115,154400000.0
2008-04-28 14:58:00,163.115,163.15,163.115,163.14,75500000.0
2008-04-28 14:59:00,163.14,163.16,163.13,163.14,113900000.0
2008-04-28 15:00:00,163.135,163.14,163.065,163.095,161600000.0
2008-04-28 15:01:00,163.095,163.135,163.07,163.1,166600000.0
2008-04-28 15:02:00,163.1,163.1,163.045,163.05,138300000.0
2008-04-28 15:03:00,163.05,163.06,163.015,163.03,96600000.0
2008-04-28 15:04:00,163.03,163.05,163.015,163.05,102200000.0
2008-04-28 15:05:00,163.045,163.06,163.03,163.03,149900000.0
2008-04-28 15:06:00,163.025,163.045,163.01,163.045,72700000.0
2008-04-28 15:07:00,163.045,163.08,163.045,163.07,126100000.0
2008-04-28 15:08:00,163.07,163.085,163.05,163.085,63700000.0
2008-04-28 15:09:00,163.085,163.105,163.08,163.085,99900000.0
2008-04-28 15:10:00,163.09,163.11,163.085,163.085,63000000.0
2008-04-28 15:11:00,163.085,163.1,163.07,163.07,43900000.0
2008-04-28 15:12:00,163.075,163.09,163.055,163.06,47800000.0
2008-04-28 15:13:00,163.065,163.085,163.065,163.065,74700000.0
2008-04-28 15:14:00,163.065,163.075,163.04,163.05,71600000.0
2008-04-28 15:15:00,163.055,163.11,163.05,163.09,110200000.0
2008-04-28 15:16:00,163.085,163.145,163.085,163.145,71600000.0
2008-04-28 15:17:00,163.14,163.145,163.11,163.115,85900000.0
2008-04-28 15:18:00,163.11,163.14,163.1,163.12,68800000.0
2008-04-28 15:19:00,163.12,163.155,163.12,163.155,55100000.0
2008-04-28 15:20:00,163.155,163.16,163.12,163.125,84600000.0
2008-04-28 15:21:00,163.13,163.14,163.115,163.115,51300000.0
2008-04-28 15:22:00,163.11,163.12,163.085,163.12,67600000.0
2008-04-28 15:23:00,163.105,163.13,163.1,163.13,38500000.0
2008-04-28 15:24:00,163.13,163.14,163.095,163.12,100300000.0
2008-04-28 15:25:00,163.12,163.14,163.11,163.13,78700000.0
2008-04-28 15:26:00,163.13,163.13,163.105,163.11,67000000.0
2008-04-28 15:27:00,163.11,163.16,163.11,163.14,83600000.0
2008-04-28 15:28:00,163.14,163.155,163.105,163.12,120900000.0
2008-04-28 15:29:00,163.12,163.135,163.105,163.115,86200000.0
2008-04-28 15:30:00,163.115,163.165,163.11,163.13,79300000.0
2008-04-28 15:31:00,163.135,163.135,163.09,163.12,117100000.0
2008-04-28 15:32:00,163.125,163.14,163.105,163.13,121100000.0
2008-04-28 15:33:00,163.13,163.14,163.115,163.12,120400000.0
2008-04-28 15:34:00,163.12,163.135,163.09,163.11,185100000.0
2008-04-28 15:35:00,163.11,163.12,163.085,163.09,195500000.0
2008-04-28 15:36:00,163.09,163.1,163.05,163.065,141200000.0
2008-04-28 15:37:00,163.065,163.07,163.02,163.025,168600000.0
2008-04-28 15:38:00,163.025,163.055,163.0,163.005,173500000.0
2008-04-28 15:39:00,163.005,163.045,162.975,163.035,233400000.0
2008-04-28 15:40:00,163.035,163.05,163.02,163.04,86900000.0
2008-04-28 15:41:00,163.04,163.04,162.97,162.98,118500000.0
2008-04-28 15:42:00,162.98,162.995,162.96,162.97,108600000.0
2008-04-28 15:43:00,162.975,163.005,162.925,162.975,132800000.0
2008-04-28 15:44:00,162.98,163.03,162.95,163.0,116700000.0
2008-04-28 15:45:00,163.0,163.0,162.945,162.97,224500000.0
2008-04-28 15:46:00,162.97,162.995,162.945,162.955,154900000.0
2008-04-28 15:47:00,162.955,163.015,162.95,162.99,137100000.0
2008-04-28 15:48:00,162.99,162.995,162.925,162.965,192700000.0
2008-04-28 15:49:00,162.97,163.0,162.965,162.99,74200000.0
2008-04-28 15:50:00,162.99,163.0,162.955,162.985,94900000.0
2008-04-28 15:51:00,162.985,163.02,162.975,163.015,85300000.0
2008-04-28 15:52:00,163.02,163.05,163.015,163.05,126500000.0
2008-04-28 15:53:00,163.05,163.055,163.015,163.015,94000000.0
2008-04-28 15:54:00,163.015,163.045,163.0,163.0,89400000.0
2008-04-28 15:55:00,163.005,163.04,163.005,163.03,87100000.0
2008-04-28 15:56:00,163.03,163.05,163.015,163.02,100500000.0
2008-04-28 15:57:00,163.015,163.04,163.005,163.025,107500000.0
2008-04-28 15:58:00,163.025,163.075,163.01,163.075,105500000.0
2008-04-28 15:59:00,163.075,163.1,163.045,163.075,119200000.0
2008-04-28 16:00:00,163.08,163.08,163.03,163.05,87400000.0
2008-04-28 16:01:00,163.05,163.08,163.02,163.04,95600000.0
2008-04-28 16:02:00,163.04,163.11,163.035,163.08,98200000.0
2008-04-28 16:03:00,163.08,163.105,163.07,163.085,84100000.0
2008-04-28 16:04:00,163.09,163.095,163.025,163.055,106700000.0
2008-04-28 16:05:00,163.05,163.05,163.01,163.03,98400000.0
2008-04-28 16:06:00,163.035,163.05,162.985,163.025,120200000.0
2008-04-28 16:07:00,163.025,163.07,163.025,163.03,107700000.0
2008-04-28 16:08:00,163.03,163.145,163.03,163.075,150700000.0
2008-04-28 16:09:00,163.08,163.11,163.06,163.075,134600000.0
2008-04-28 16:10:00,163.08,163.13,163.065,163.08,155000000.0
2008-04-28 16:11:00,163.085,163.12,163.07,163.075,73300000.0
2008-04-28 16:12:00,163.07,163.09,163.045,163.065,77000000.0
2008-04-28 16:13:00,163.07,163.075,163.03,163.035,99000000.0
2008-04-28 16:14:00,163.035,163.07,163.015,163.07,123000000.0
2008-04-28 16:15:00,163.07,163.08,163.035,163.045,100800000.0
2008-04-28 16:16:00,163.05,163.105,163.045,163.08,103300000.0
2008-04-28 16:17:00,163.085,163.105,163.06,163.065,115600000.0
2008-04-28 16:18:00,163.065,163.105,163.06,163.095,88900000.0
2008-04-28 16:19:00,163.095,163.11,163.02,163.03,188100000.0
2008-04-28 16:20:00,163.03,163.065,163.025,163.035,117200000.0
2008-04-28 16:21:00,163.04,163.09,163.03,163.05,95200000.0
2008-04-28 16:22:00,163.045,163.08,163.04,163.05,79600000.0
2008-04-28 16:23:00,163.05,163.075,163.04,163.07,74500000.0
2008-04-28 16:24:00,163.075,163.09,163.07,163.085,64200000.0
2008-04-28 16:25:00,163.09,163.155,163.085,163.14,99300000.0
2008-04-28 16:26:00,163.14,163.18,163.09,163.17,150900000.0
2008-04-28 16:27:00,163.17,163.185,163.155,163.165,107000000.0
2008-04-28 16:28:00,163.165,163.23,163.155,163.155,99600000.0
2008-04-28 16:29:00,163.155,163.165,163.12,163.16,93500000.0
2008-04-28 16:30:00,163.165,163.22,163.155,163.2,98600000.0
2008-04-28 16:31:00,163.2,163.225,163.195,163.195,136100000.0
2008-04-28 16:32:00,163.195,163.235,163.19,163.225,149300000.0
2008-04-28 16:33:00,163.225,163.24,163.22,163.24,94000000.0
2008-04-28 16:34:00,163.24,163.26,163.2,163.2,140500000.0
2008-04-28 16:35:00,163.2,163.24,163.19,163.195,102400000.0
2008-04-28 16:36:00,163.2,163.22,163.2,163.205,103500000.0
2008-04-28 16:37:00,163.21,163.22,163.195,163.195,61200000.0
2008-04-28 16:38:00,163.195,163.2,163.175,163.19,101700000.0
2008-04-28 16:39:00,163.19,163.255,163.175,163.175,165400000.0
2008-04-28 16:40:00,163.175,163.2,163.17,163.19,99600000.0
2008-04-28 16:41:00,163.19,163.195,163.175,163.19,126200000.0
2008-04-28 16:42:00,163.19,163.24,163.19,163.195,97600000.0
2008-04-28 16:43:00,163.19,163.27,163.19,163.235,271100000.0
2008-04-28 16:44:00,163.235,163.245,163.19,163.22,549800000.0
2008-04-28 16:45:00,163.22,163.275,163.21,163.265,728100000.0
2008-04-28 16:46:00,163.265,163.275,163.235,163.275,817000000.0
2008-04-28 16:47:00,163.275,163.335,163.275,163.325,318900000.0
2008-04-28 16:48:00,163.32,163.325,163.28,163.315,327200000.0
2008-04-28 16:49:00,163.315,163.335,163.28,163.285,209000000.0
2008-04-28 16:50:00,163.285,163.35,163.28,163.345,142900000.0
2008-04-28 16:51:00,163.34,163.355,163.31,163.33,334000000.0
2008-04-28 16:52:00,163.33,163.35,163.3,163.325,156600000.0
2008-04-28 16:53:00,163.33,163.41,163.32,163.405,173600000.0
2008-04-28 16:54:00,163.415,163.455,163.395,163.43,102800000.0
2008-04-28 16:55:00,163.435,163.51,163.43,163.51,157600000.0
2008-04-28 16:56:00,163.51,163.52,163.43,163.44,185600000.0
2008-04-28 16:57:00,163.44,163.46,163.44,163.46,158300000.0
2008-04-28 16:58:00,163.46,163.47,163.44,163.44,139600000.0
2008-04-28 16:59:00,163.44,163.44,163.385,163.41,147451406.0
2008-04-28 17:00:00,163.41,163.415,163.38,163.395,123200000.0
2008-04-28 17:01:00,163.39,163.435,163.38,163.415,123700000.0
2008-04-28 17:02:00,163.42,163.43,163.38,163.385,136700000.0
2008-04-28 17:03:00,163.385,163.4,163.34,163.37,194800000.0
2008-04-28 17:04:00,163.37,163.39,163.35,163.38,133900000.0
2008-04-28 17:05:00,163.385,163.4,163.35,163.35,106800000.0
2008-04-28 17:06:00,163.35,163.38,163.35,163.37,64100000.0
2008-04-28 17:07:00,163.37,163.38,163.36,163.36,45400000.0
2008-04-28 17:08:00,163.36,163.37,163.31,163.31,77000000.0
2008-04-28 17:09:00,163.31,163.32,163.275,163.295,232000000.0
2008-04-28 17:10:00,163.3,163.325,163.295,163.305,208400000.0
2008-04-28 17:11:00,163.31,163.36,163.31,163.34,168500000.0
2008-04-28 17:12:00,163.345,163.395,163.32,163.385,175200000.0
2008-04-28 17:13:00,163.395,163.405,163.37,163.37,151400000.0
2008-04-28 17:14:00,163.375,163.405,163.365,163.4,87800000.0
2008-04-28 17:15:00,163.4,163.4,163.38,163.395,76100000.0
2008-04-28 17:16:00,163.39,163.39,163.355,163.37,78300000.0
2008-04-28 17:17:00,163.37,163.38,163.32,163.32,67100000.0
2008-04-28 17:18:00,163.325,163.34,163.26,163.265,102500000.0
2008-04-28 17:19:00,163.27,163.28,163.215,163.22,118500000.0
2008-04-28 17:20:00,163.22,163.23,163.12,163.14,272000000.0
2008-04-28 17:21:00,163.14,163.175,163.135,163.155,93900000.0
2008-04-28 17:22:00,163.16,163.16,163.11,163.12,97600000.0
2008-04-28 17:23:00,163.12,163.18,163.12,163.175,90800000.0
2008-04-28 17:24:00,163.175,163.205,163.165,163.185,79200000.0
2008-04-28 17:25:00,163.19,163.205,163.165,163.18,70100000.0
2008-04-28 17:26:00,163.18,163.19,163.135,163.175,90500000.0
2008-04-28 17:27:00,163.17,163.175,163.145,163.15,104200000.0
2008-04-28 17:28:00,163.15,163.18,163.145,163.16,57600000.0
2008-04-28 17:29:00,163.165,163.19,163.155,163.185,83500000.0
2008-04-28 17:30:00,163.18,163.205,163.175,163.2,55600000.0
2008-04-28 17:31:00,163.195,163.21,163.19,163.2,59200000.0
2008-04-28 17:32:00,163.2,163.21,163.175,163.18,50000000.0
2008-04-28 17:33:00,163.18,163.21,163.18,163.2,40800000.0
2008-04-28 17:34:00,163.2,163.2,163.175,163.19,67200000.0
2008-04-28 17:35:00,163.19,163.2,163.165,163.165,61800000.0
2008-04-28 17:36:00,163.17,163.175,163.145,163.155,79800000.0
2008-04-28 17:37:00,163.16,163.185,163.15,163.18,57600000.0
2008-04-28 17:38:00,163.18,163.185,163.175,163.185,20100000.0
2008-04-28 17:39:00,163.18,163.22,163.18,163.22,56600000.0
2008-04-28 17:40:00,163.215,163.22,163.175,163.185,50800000.0
2008-04-28 17:41:00,163.185,163.195,163.165,163.175,52600000.0
2008-04-28 17:42:00,163.175,163.185,163.165,163.17,41700000.0
2008-04-28 17:43:00,163.17,163.195,163.16,163.185,68700000.0
2008-04-28 17:44:00,163.185,163.19,163.17,163.185,21300000.0
2008-04-28 17:45:00,163.185,163.185,163.11,163.115,78900000.0
2008-04-28 17:46:00,163.11,163.115,163.075,163.095,130700000.0
2008-04-28 17:47:00,163.095,163.13,163.075,163.13,155700000.0
2008-04-28 17:48:00,163.12,163.165,163.075,163.095,129100000.0
2008-04-28 17:49:00,163.095,163.19,163.09,163.185,78400000.0
2008-04-28 17:50:00,163.185,163.21,163.17,163.185,72200000.0
2008-04-28 17:51:00,163.185,163.205,163.175,163.18,106000000.0
2008-04-28 17:52:00,163.18,163.195,163.17,163.175,107100000.0
2008-04-28 17:53:00,163.175,163.195,163.17,163.18,393500000.0
2008-04-28 17:54:00,163.18,163.21,163.155,163.16,427600000.0
2008-04-28 17:55:00,163.16,163.185,163.15,163.175,185100000.0
2008-04-28 17:56:00,163.175,163.195,163.15,163.16,412900000.0
2008-04-28 17:57:00,163.155,163.17,163.15,163.155,208700000.0
2008-04-28 17:58:00,163.155,163.165,163.155,163.16,94500000.0
2008-04-28 17:59:00,163.16,163.18,163.155,163.18,105500000.0
2008-04-28 18:00:00,163.185,163.185,163.16,163.17,399100000.0
2008-04-28 18:01:00,163.17,163.21,163.17,163.195,173800000.0
2008-04-28 18:02:00,163.2,163.21,163.19,163.195,275500000.0
2008-04-28 18:03:00,163.2,163.235,163.195,163.23,176700000.0
2008-04-28 18:04:00,163.23,163.23,163.215,163.215,99700000.0
2008-04-28 18:05:00,163.215,163.215,163.2,163.205,63400000.0
2008-04-28 18:06:00,163.2,163.225,163.2,163.22,128800000.0
2008-04-28 18:07:00,163.225,163.245,163.22,163.225,399400000.0
2008-04-28 18:08:00,163.225,163.26,163.225,163.24,183800000.0
2008-04-28 18:09:00,163.24,163.245,163.22,163.22,112800000.0
2008-04-28 18:10:00,163.22,163.25,163.2,163.22,153700000.0
2008-04-28 18:11:00,163.22,163.23,163.19,163.2,110500000.0
2008-04-28 18:12:00,163.205,163.23,163.185,163.225,86800000.0
2008-04-28 18:13:00,163.23,163.26,163.22,163.255,64600000.0
2008-04-28 18:14:00,163.26,163.265,163.255,163.255,26600000.0
2008-04-28 18:15:00,163.25,163.265,163.23,163.265,65700000.0
2008-04-28 18:16:00,163.26,163.26,163.22,163.22,87600000.0
2008-04-28 18:17:00,163.23,163.25,163.23,163.24,49800000.0
2008-04-28 18:18:00,163.24,163.26,163.225,163.25,43700000.0
2008-04-28 18:19:00,163.25,163.285,163.235,163.265,65500000.0
2008-04-28 18:20:00,163.27,163.28,163.265,163.275,59700000.0
2008-04-28 18:21:00,163.27,163.275,163.27,163.27,20100000.0
2008-04-28 18:22:00,163.275,163.275,163.265,163.27,14600000.0
2008-04-28 18:23:00,163.27,163.28,163.265,163.27,27900000.0
2008-04-28 18:24:00,163.27,163.275,163.24,163.24,43700000.0
2008-04-28 18:25:00,163.24,163.24,163.14,163.15,106500000.0
2008-04-28 18:26:00,163.15,163.21,163.15,163.21,60000000.0
2008-04-28 18:27:00,163.21,163.23,163.205,163.215,57600000.0
2008-04-28 18:28:00,163.21,163.245,163.21,163.245,44000000.0
2008-04-28 18:29:00,163.24,163.28,163.24,163.27,56200000.0
2008-04-28 18:30:00,163.275,163.295,163.23,163.265,116100000.0
2008-04-28 18:31:00,163.265,163.29,163.25,163.285,44600000.0
2008-04-28 18:32:00,163.29,163.315,163.29,163.31,50900000.0
2008-04-28 18:33:00,163.31,163.325,163.25,163.25,50000000.0
2008-04-28 18:34:00,163.24,163.25,163.205,163.215,41400000.0
2008-04-28 18:35:00,163.215,163.235,163.195,163.225,65700000.0
2008-04-28 18:36:00,163.22,163.235,163.19,163.235,59100000.0
2008-04-28 18:37:00,163.235,163.235,163.22,163.225,19800000.0
2008-04-28 18:38:00,163.225,163.225,163.195,163.21,40300000.0
2008-04-28 18:39:00,163.21,163.22,163.195,163.215,22200000.0
2008-04-28 18:40:00,163.22,163.235,163.21,163.23,34900000.0
2008-04-28 18:41:00,163.23,163.23,163.225,163.225,12800000.0
2008-04-28 18:42:00,163.22,163.225,163.215,163.225,15100000.0
2008-04-28 18:43:00,163.22,163.235,163.17,163.19,67600000.0
2008-04-28 18:44:00,163.19,163.205,163.19,163.205,12000000.0
2008-04-28 18:45:00,163.21,163.225,163.205,163.22,7900000.0
2008-04-28 18:46:00,163.23,163.235,163.22,163.22,11200000.0
2008-04-28 18:47:00,163.215,163.22,163.205,163.215,22900000.0
2008-04-28 18:48:00,163.22,163.245,163.22,163.23,28300000.0
2008-04-28 18:49:00,163.225,163.27,163.22,163.23,59800000.0
2008-04-28 18:50:00,163.235,163.275,163.235,163.26,71700000.0
2008-04-28 18:51:00,163.26,163.28,163.26,163.275,32600000.0
2008-04-28 18:52:00,163.275,163.275,163.245,163.265,41300000.0
2008-04-28 18:53:00,163.26,163.26,163.245,163.25,30900000.0
2008-04-28 18:54:00,163.245,163.26,163.24,163.255,33100000.0
2008-04-28 18:55:00,163.255,163.255,163.24,163.25,10900000.0
2008-04-28 18:56:00,163.25,163.26,163.245,163.255,16300000.0
2008-04-28 18:57:00,163.25,163.255,163.245,163.25,28700000.0
2008-04-28 18:58:00,163.25,163.255,163.245,163.25,22400000.0
2008-04-28 18:59:00,163.25,163.25,163.24,163.245,15200000.0
2008-04-28 19:00:00,163.25,163.25,163.24,163.24,14800000.0
2008-04-28 19:01:00,163.245,163.285,163.245,163.265,55500000.0
2008-04-28 19:02:00,163.26,163.27,163.25,163.265,58300000.0
2008-04-28 19:03:00,163.27,163.275,163.26,163.265,27200000.0
2008-04-28 19:04:00,163.265,163.28,163.25,163.28,25700000.0
2008-04-28 19:05:00,163.285,163.285,163.27,163.28,27200000.0
2008-04-28 19:06:00,163.28,163.28,163.275,163.28,22800000.0
2008-04-28 19:07:00,163.28,163.31,163.28,163.28,42700000.0
2008-04-28 19:08:00,163.28,163.305,163.28,163.305,28400000.0
2008-04-28 19:09:00,163.305,163.32,163.28,163.28,70200000.0
2008-04-28 19:10:00,163.28,163.305,163.275,163.305,44100000.0
2008-04-28 19:11:00,163.305,163.315,163.295,163.3,42600000.0
2008-04-28 19:12:00,163.3,163.33,163.3,163.32,14600000.0
2008-04-28 19:13:00,163.315,163.32,163.31,163.31,25200000.0
2008-04-28 19:14:00,163.31,163.32,163.31,163.31,26000000.0
2008-04-28 19:15:00,163.31,163.35,163.31,163.34,25200000.0
2008-04-28 19:16:00,163.34,163.34,163.305,163.305,44100000.0
2008-04-28 19:17:00,163.3,163.305,163.28,163.295,44800000.0
2008-04-28 19:18:00,163.29,163.295,163.28,163.295,25800000.0
2008-04-28 19:19:00,163.29,163.295,163.265,163.265,27500000.0
2008-04-28 19:20:00,163.27,163.28,163.265,163.28,20700000.0
2008-04-28 19:21:00,163.28,163.285,163.275,163.285,17900000.0
2008-04-28 19:22:00,163.285,163.29,163.28,163.285,16200000.0
2008-04-28 19:23:00,163.29,163.315,163.285,163.29,20100000.0
2008-04-28 19:24:00,163.29,163.29,163.28,163.29,18600000.0
2008-04-28 19:25:00,163.29,163.295,163.285,163.295,12400000.0
2008-04-28 19:26:00,163.295,163.3,163.295,163.295,6000000.0
2008-04-28 19:27:00,163.3,163.32,163.3,163.31,26000000.0
2008-04-28 19:28:00,163.305,163.305,163.29,163.29,25000000.0
2008-04-28 19:29:00,163.285,163.32,163.28,163.32,27000000.0
2008-04-28 19:30:00,163.325,163.33,163.325,163.325,7800000.0
2008-04-28 19:31:00,163.32,163.32,163.29,163.295,38400000.0
2008-04-28 19:32:00,163.295,163.295,163.285,163.285,17200000.0
2008-04-28 19:33:00,163.285,163.29,163.285,163.29,18400000.0
2008-04-28 19:34:00,163.285,163.33,163.285,163.295,43600000.0
2008-04-28 19:35:00,163.295,163.305,163.28,163.28,35700000.0
2008-04-28 19:36:00,163.285,163.3,163.285,163.29,15600000.0
2008-04-28 19:37:00,163.29,163.29,163.285,163.29,15900000.0
2008-04-28 19:38:00,163.29,163.29,163.29,163.29,17400000.0
2008-04-28 19:39:00,163.29,163.29,163.27,163.27,28400000.0
2008-04-28 19:40:00,163.27,163.275,163.27,163.27,13600000.0
2008-04-28 19:41:00,163.27,163.27,163.27,163.27,1200000.0
2008-04-28 19:42:00,163.285,163.3,163.275,163.28,43600000.0
2008-04-28 19:43:00,163.28,163.28,163.215,163.225,83000000.0
2008-04-28 19:44:00,163.23,163.25,163.215,163.23,26100000.0
2008-04-28 19:45:00,163.23,163.235,163.22,163.225,20300000.0
2008-04-28 19:46:00,163.22,163.22,163.21,163.215,17800000.0
2008-04-28 19:47:00,163.215,163.255,163.215,163.25,17200000.0
2008-04-28 19:48:00,163.255,163.26,163.245,163.25,43900000.0
2008-04-28 19:49:00,163.25,163.26,163.25,163.255,11600000.0
2008-04-28 19:50:00,163.26,163.26,163.26,163.26,3000000.0
2008-04-28 19:51:00,163.26,163.265,163.25,163.25,12100000.0
2008-04-28 19:52:00,163.25,163.26,163.25,163.26,39600000.0
2008-04-28 19:53:00,163.26,163.285,163.255,163.285,30800000.0
2008-04-28 19:54:00,163.285,163.285,163.285,163.285,18900000.0
2008-04-28 19:55:00,163.285,163.285,163.225,163.23,102900000.0
2008-04-28 19:56:00,163.235,163.265,163.21,163.21,104000000.0
2008-04-28 19:57:00,163.21,163.235,163.21,163.225,60100000.0
2008-04-28 19:58:00,163.23,163.23,163.19,163.195,45000000.0
2008-04-28 19:59:00,163.185,163.195,163.175,163.19,32700000.0
2008-04-28 20:00:00,163.19,163.195,163.15,163.165,94900000.0
2008-04-28 20:01:00,163.17,163.18,163.155,163.165,85600000.0
2008-04-28 20:02:00,163.165,163.185,163.155,163.17,52500000.0
2008-04-28 20:03:00,163.17,163.175,163.165,163.165,14200000.0
2008-04-28 20:04:00,163.175,163.185,163.165,163.175,25300000.0
2008-04-28 20:05:00,163.175,163.175,163.13,163.135,26700000.0
2008-04-28 20:06:00,163.135,163.145,163.11,163.13,36500000.0
2008-04-28 20:07:00,163.125,163.15,163.125,163.14,20500000.0
2008-04-28 20:08:00,163.14,163.165,163.14,163.15,20800000.0
2008-04-28 20:09:00,163.15,163.155,163.135,163.14,23500000.0
2008-04-28 20:10:00,163.135,163.15,163.135,163.14,16700000.0
2008-04-28 20:11:00,163.145,163.145,163.11,163.115,41200000.0
2008-04-28 20:12:00,163.115,163.125,163.1,163.11,53000000.0
2008-04-28 20:13:00,163.115,163.125,163.075,163.075,56400000.0
2008-04-28 20:14:00,163.075,163.085,163.05,163.06,50700000.0
2008-04-28 20:15:00,163.055,163.1,163.055,163.1,96300000.0
2008-04-28 20:16:00,163.105,163.135,163.105,163.13,92500000.0
2008-04-28 20:17:00,163.13,163.15,163.115,163.115,56300000.0
2008-04-28 20:18:00,163.115,163.115,163.1,163.105,24600000.0
2008-04-28 20:19:00,163.105,163.105,163.1,163.105,13600000.0
2008-04-28 20:20:00,163.1,163.11,163.095,163.095,92100000.0
2008-04-28 20:21:00,163.095,163.095,163.09,163.095,10300000.0
2008-04-28 20:22:00,163.095,163.095,163.09,163.095,13400000.0
2008-04-28 20:23:00,163.1,163.105,163.09,163.105,59800000.0
2008-04-28 20:24:00,163.105,163.11,163.09,163.11,16900000.0
2008-04-28 20:25:00,163.11,163.12,163.11,163.12,49300000.0
2008-04-28 20:26:00,163.12,163.12,163.115,163.115,46200000.0
2008-04-28 20:27:00,163.115,163.115,163.095,163.095,127100000.0
2008-04-28 20:28:00,163.09,163.105,163.09,163.09,37100000.0
2008-04-28 20:29:00,163.09,163.1,163.075,163.09,45600000.0
2008-04-28 20:30:00,163.09,163.1,163.08,163.1,43700000.0
2008-04-28 20:31:00,163.1,163.11,163.1,163.11,9100000.0
2008-04-28 20:32:00,163.115,163.12,163.1,163.105,21700000.0
2008-04-28 20:33:00,163.105,163.115,163.07,163.095,80500000.0
2008-04-28 20:34:00,163.095,163.095,163.07,163.075,14100000.0
2008-04-28 20:35:00,163.075,163.075,163.065,163.07,16900000.0
2008-04-28 20:36:00,163.07,163.11,163.06,163.105,24400000.0
2008-04-28 20:37:00,163.1,163.14,163.1,163.14,25500000.0
2008-04-28 20:38:00,163.14,163.155,163.14,163.145,15000000.0
2008-04-28 20:39:00,163.15,163.155,163.135,163.145,20000000.0
2008-04-28 20:40:00,163.145,163.15,163.125,163.125,30800000.0
2008-04-28 20:41:00,163.135,163.145,163.11,163.125,40400000.0
2008-04-28 20:42:00,163.125,163.125,163.12,163.125,6700000.0
2008-04-28 20:43:00,163.12,163.145,163.115,163.14,33800000.0
2008-04-28 20:44:00,163.14,163.145,163.115,163.14,46600000.0
2008-04-28 20:45:00,163.135,163.14,163.12,163.13,39600000.0
2008-04-28 20:46:00,163.135,163.135,163.12,163.12,91100000.0
2008-04-28 20:47:00,163.12,163.135,163.115,163.12,81700000.0
2008-04-28 20:48:00,163.12,163.12,163.085,163.085,48000000.0
2008-04-28 20:49:00,163.09,163.09,163.065,163.065,31600000.0
2008-04-28 20:50:00,163.065,163.11,163.055,163.105,44300000.0
2008-04-28 20:51:00,163.105,163.11,163.08,163.08,43000000.0
2008-04-28 20:52:00,163.085,163.1,163.07,163.085,81000000.0
2008-04-28 20:53:00,163.085,163.09,163.065,163.08,38500000.0
2008-04-28 20:54:00,163.08,163.09,163.07,163.085,36300000.0
2008-04-28 20:55:00,163.085,163.1,163.075,163.1,47000000.0
2008-04-28 20:56:00,163.1,163.12,163.095,163.12,17000000.0
2008-04-28 20:57:00,163.115,163.13,163.105,163.115,31900000.0
2008-04-28 20:58:00,163.115,163.115,163.09,163.095,43000000.0
2008-04-28 20:59:00,163.095,163.095,163.045,163.055,75300000.0
2008-04-28 21:00:00,163.055,163.09,163.05,163.09,42400000.0
2008-04-28 21:01:00,163.09,163.11,163.09,163.095,44500000.0
2008-04-28 21:02:00,163.095,163.1,163.09,163.09,8500000.0
2008-04-28 21:03:00,163.095,163.1,163.05,163.05,25800000.0
2008-04-28 21:04:00,163.045,163.06,163.04,163.06,80400000.0
2008-04-28 21:05:00,163.055,163.06,163.045,163.055,22400000.0
2008-04-28 21:06:00,163.055,163.065,163.055,163.06,29000000.0
2008-04-28 21:07:00,163.06,163.075,163.055,163.07,24500000.0
2008-04-28 21:08:00,163.07,163.07,163.05,163.055,28800000.0
2008-04-28 21:09:00,163.055,163.06,163.05,163.06,41500000.0
2008-04-28 21:10:00,163.055,163.075,163.05,163.075,39900000.0
2008-04-28 21:11:00,163.07,163.07,163.06,163.06,13600000.0
2008-04-28 21:12:00,163.065,163.07,163.055,163.065,71600000.0
2008-04-28 21:13:00,163.07,163.075,163.065,163.065,29000000.0
2008-04-28 21:14:00,163.07,163.075,163.065,163.075,22400000.0
2008-04-28 21:15:00,163.07,163.075,163.05,163.06,37800000.0
2008-04-28 21:16:00,163.06,163.06,163.045,163.05,48300000.0
2008-04-28 21:17:00,163.055,163.055,163.045,163.045,77400000.0
2008-04-28 21:18:00,163.045,163.065,163.045,163.065,80600000.0
2008-04-28 21:19:00,163.06,163.07,163.06,163.07,9600000.0
2008-04-28 21:20:00,163.07,163.07,163.06,163.06,13700000.0
2008-04-28 21:21:00,163.06,163.07,163.055,163.065,36900000.0
2008-04-28 21:22:00,163.065,163.07,163.055,163.055,97300000.0
2008-04-28 21:23:00,163.055,163.06,163.05,163.055,91900000.0
2008-04-28 21:24:00,163.055,163.075,163.055,163.07,62800000.0
2008-04-28 21:25:00,163.08,163.085,163.06,163.075,42800000.0
2008-04-28 21:26:00,163.07,163.07,163.04,163.045,75700000.0
2008-04-28 21:27:00,163.045,163.045,163.0,163.005,167000000.0
2008-04-28 21:28:00,163.005,163.005,162.98,162.98,147200000.0
2008-04-28 21:29:00,162.98,162.98,162.975,162.98,100000000.0
2008-04-28 21:30:00,162.985,162.995,162.985,162.99,9400000.0
2008-04-28 21:31:00,162.99,162.995,162.98,162.99,18900000.0
2008-04-28 21:32:00,162.985,162.995,162.965,162.975,258000000.0
2008-04-28 21:33:00,162.97,162.97,162.93,162.935,159100000.0
2008-04-28 21:34:00,162.935,162.935,162.875,162.875,110000000.0
2008-04-28 21:35:00,162.88,162.885,162.86,162.86,70900000.0
2008-04-28 21:36:00,162.86,162.9,162.86,162.9,61800000.0
2008-04-28 21:37:00,162.9,162.925,162.9,162.905,32800000.0
2008-04-28 21:38:00,162.905,162.91,162.905,162.91,3800000.0
2008-04-28 21:39:00,162.915,162.915,162.91,162.91,7000000.0
2008-04-28 21:40:00,162.91,162.935,162.91,162.915,24900000.0
2008-04-28 21:41:00,162.915,162.925,162.915,162.915,139800000.0
2008-04-28 21:42:00,162.92,162.92,162.915,162.92,55700000.0
2008-04-28 21:43:00,162.925,162.94,162.92,162.925,51400000.0
2008-04-28 21:44:00,162.92,162.93,162.92,162.925,18200000.0
2008-04-28 21:45:00,162.925,162.935,162.91,162.915,25700000.0
2008-04-28 21:46:00,162.92,162.96,162.92,162.955,33800000.0
2008-04-28 21:47:00,162.95,162.96,162.945,162.95,14100000.0
2008-04-28 21:48:00,162.945,162.95,162.935,162.935,188300000.0
2008-04-28 21:49:00,162.935,162.955,162.915,162.955,248400000.0
2008-04-28 21:50:00,162.96,162.96,162.945,162.955,113100000.0
2008-04-28 21:51:00,162.955,162.96,162.945,162.945,39300000.0
2008-04-28 21:52:00,162.95,162.95,162.93,162.935,20100000.0
2008-04-28 21:53:00,162.93,162.945,162.92,162.93,27600000.0
2008-04-28 21:54:00,162.925,162.93,162.915,162.925,18200000.0
2008-04-28 21:55:00,162.93,162.935,162.89,162.895,65000000.0
2008-04-28 21:56:00,162.89,162.91,162.875,162.895,56500000.0
2008-04-28 21:57:00,162.895,162.95,162.895,162.94,110000000.0
2008-04-28 21:58:00,162.94,162.94,162.91,162.91,47200000.0
2008-04-28 21:59:00,162.915,162.915,162.905,162.91,56400000.0
2008-04-28 22:00:00,162.915,162.915,162.86,162.89,57600000.0
2008-04-28 22:01:00,162.89,162.9,162.89,162.89,8000000.0
2008-04-28 22:02:00,162.89,162.91,162.89,162.91,9800000.0
2008-04-28 22:03:00,162.91,162.91,162.865,162.87,30300000.0
2008-04-28 22:04:00,162.87,162.89,162.845,162.85,130800000.0
2008-04-28 22:05:00,162.85,162.86,162.84,162.85,138199999.0
2008-04-28 22:06:00,162.85,162.855,162.845,162.85,24300000.0
2008-04-28 22:07:00,162.845,162.855,162.84,162.85,123100001.0
2008-04-28 22:08:00,162.84,162.87,162.84,162.87,32900000.0
2008-04-28 22:09:00,162.87,162.88,162.865,162.88,15900000.0
2008-04-28 22:10:00,162.88,162.885,162.87,162.875,40400000.0
2008-04-28 22:11:00,162.875,162.885,162.87,162.88,73300000.0
2008-04-28 22:12:00,162.875,162.875,162.86,162.875,17100000.0
2008-04-28 22:13:00,162.88,162.885,162.875,162.88,21500000.0
2008-04-28 22:14:00,162.88,162.885,162.87,162.87,81900000.0
2008-04-28 22:15:00,162.87,162.88,162.87,162.875,38700000.0
2008-04-28 22:16:00,162.875,162.885,162.875,162.88,35600000.0
2008-04-28 22:17:00,162.875,162.88,162.86,162.88,14400000.0
2008-04-28 22:18:00,162.88,162.9,162.87,162.88,85800000.0
2008-04-28 22:19:00,162.88,162.89,162.88,162.89,20500000.0
2008-04-28 22:20:00,162.885,162.905,162.875,162.875,99400000.0
2008-04-28 22:21:00,162.88,162.89,162.855,162.855,19600000.0
2008-04-28 22:22:00,162.86,162.88,162.85,162.88,26900000.0
2008-04-28 22:23:00,162.875,162.875,162.86,162.865,18300000.0
2008-04-28 22:24:00,162.865,162.885,162.85,162.875,45000000.0
2008-04-28 22:25:00,162.87,162.88,162.87,162.875,8800000.0
2008-04-28 22:26:00,162.875,162.885,162.875,162.885,8500000.0
2008-04-28 22:27:00,162.885,162.895,162.88,162.88,13000000.0
2008-04-28 22:28:00,162.89,162.905,162.88,162.89,19000000.0
2008-04-28 22:29:00,162.895,162.965,162.895,162.965,66300000.0
2008-04-28 22:30:00,162.965,162.985,162.945,162.95,27600000.0
2008-04-28 22:31:00,162.95,162.95,162.94,162.94,8900000.0
2008-04-28 22:32:00,162.94,162.945,162.92,162.925,16900000.0
2008-04-28 22:33:00,162.93,162.955,162.93,162.945,12300000.0
2008-04-28 22:34:00,162.95,162.98,162.95,162.98,21800000.0
2008-04-28 22:35:00,162.98,162.99,162.955,162.98,43800000.0
2008-04-28 22:36:00,162.97,163.0,162.97,162.995,10500000.0
2008-04-28 22:37:00,162.995,163.015,162.995,163.005,26900000.0
2008-04-28 22:38:00,163.005,163.01,163.0,163.0,34000000.0
2008-04-28 22:39:00,163.005,163.01,162.975,162.985,36200000.0
2008-04-28 22:40:00,162.98,163.05,162.98,163.05,32800000.0
2008-04-28 22:41:00,163.055,163.06,163.045,163.06,17800000.0
2008-04-28 22:42:00,163.06,163.105,163.06,163.1,34100000.0
2008-04-28 22:43:00,163.1,163.1,163.08,163.1,59800000.0
2008-04-28 22:44:00,163.1,163.11,163.09,163.11,20400000.0
2008-04-28 22:45:00,163.11,163.13,163.08,163.12,60400000.0
2008-04-28 22:46:00,163.115,163.125,163.11,163.12,28100000.0
2008-04-28 22:47:00,163.12,163.16,163.12,163.14,261313975.0
2008-04-28 22:48:00,163.14,163.16,163.13,163.15,230200000.0
2008-04-28 22:49:00,163.15,163.195,163.15,163.195,274200000.0
2008-04-28 22:50:00,163.2,163.22,163.19,163.195,86800000.0
2008-04-28 22:51:00,163.19,163.205,163.19,163.205,101600000.0
2008-04-28 22:52:00,163.21,163.21,163.16,163.17,81700000.0
2008-04-28 22:53:00,163.17,163.2,163.16,163.18,62600000.0
2008-04-28 22:54:00,163.18,163.185,163.16,163.16,87900000.0
2008-04-28 22:55:00,163.16,163.18,163.155,163.16,19800000.0
2008-04-28 22:56:00,163.155,163.155,163.125,163.13,10000000.0
2008-04-28 22:57:00,163.125,163.125,163.08,163.09,22300000.0
2008-04-28 22:58:00,163.09,163.09,163.09,163.09,17100000.0
2008-04-28 22:59:00,163.09,163.09,163.09,163.09,4200000.0
2008-04-28 23:00:00,163.07,163.07,163.07,163.07,16000000.0
2008-04-28 23:01:00,163.06,163.08,163.0,163.02,63200000.0
2008-04-28 23:02:00,163.02,163.06,163.02,163.02,144000000.0
2008-04-28 23:03:00,163.02,163.04,163.02,163.04,112000000.0
2008-04-28 23:04:00,163.04,163.04,163.02,163.02,32000000.0
2008-04-28 23:05:00,163.03,163.03,163.01,163.02,62400000.0
2008-04-28 23:06:00,163.02,163.02,163.02,163.02,95200000.0
2008-04-28 23:07:00,163.02,163.02,163.02,163.02,136800000.0
2008-04-28 23:08:00,163.02,163.02,162.99,162.99,126000000.0
2008-04-28 23:09:00,162.99,162.99,162.99,162.99,11200000.0
2008-04-28 23:10:00,162.99,163.0,162.99,163.0,102000000.0
2008-04-28 23:11:00,162.99,162.99,162.99,162.99,130000000.0
2008-04-28 23:12:00,162.99,162.99,162.98,162.98,179600000.0
2008-04-28 23:13:00,162.98,163.01,162.98,163.01,295500000.0
2008-04-28 23:14:00,163.0,163.01,162.99,162.99,311400000.0
2008-04-28 23:15:00,162.99,162.99,162.99,162.99,64400000.0
2008-04-28 23:16:00,162.99,162.99,162.98,162.98,16900000.0
2008-04-28 23:17:00,162.98,162.99,162.97,162.98,99900000.0
2008-04-28 23:18:00,162.98,162.98,162.98,162.98,44000000.0
2008-04-28 23:20:00,162.98,162.99,162.98,162.99,105700000.0
2008-04-28 23:21:00,162.99,162.99,162.98,162.99,26000000.0
2008-04-28 23:22:00,162.99,162.99,162.98,162.99,24100000.0
2008-04-28 23:23:00,162.99,162.99,162.985,162.985,34700000.0
2008-04-28 23:24:00,162.99,162.99,162.985,162.99,1200000.0
2008-04-28 23:25:00,162.99,163.02,162.99,163.02,20300000.0
2008-04-28 23:26:00,163.02,163.02,162.98,163.0,120700000.0
2008-04-28 23:27:00,163.0,163.0,162.99,162.99,11100000.0
2008-04-28 23:28:00,163.0,163.0,162.995,162.995,8400000.0
2008-04-28 23:29:00,162.995,163.01,162.99,163.01,79400000.0
2008-04-28 23:30:00,163.02,163.03,163.01,163.01,74400000.0
2008-04-28 23:31:00,163.005,163.01,163.0,163.01,79000003.0
2008-04-28 23:32:00,163.01,163.02,163.005,163.02,94100000.0
2008-04-28 23:33:00,163.03,163.03,163.02,163.02,40700000.0
2008-04-28 23:34:00,163.02,163.1,163.01,163.02,52700000.0
2008-04-28 23:35:00,163.02,163.02,163.01,163.01,10800000.0
2008-04-28 23:36:00,163.015,163.05,163.015,163.04,72800000.0
2008-04-28 23:37:00,163.04,163.05,163.04,163.04,107700000.0
2008-04-28 23:38:00,163.04,163.1,163.04,163.09,40100001.0
2008-04-28 23:39:00,163.09,163.09,163.08,163.08,3900000.0
2008-04-28 23:40:00,163.08,163.09,163.06,163.06,2400000.0
2008-04-28 23:41:00,163.07,163.08,163.055,163.055,2400000.0
2008-04-28 23:42:00,163.06,163.06,163.05,163.05,24400000.0
2008-04-28 23:43:00,163.05,163.055,163.05,163.05,112800001.0
2008-04-28 23:44:00,163.05,163.05,163.05,163.05,38000000.0
2008-04-28 23:45:00,163.05,163.05,163.05,163.05,19000000.0
2008-04-28 23:47:00,163.05,163.05,163.04,163.05,53600000.0
2008-04-28 23:48:00,163.05,163.05,163.0,163.0,65900000.0
2008-04-28 23:49:00,163.01,163.07,163.0,163.07,44400000.0
2008-04-28 23:50:00,163.07,163.08,163.06,163.07,2400000.0
2008-04-28 23:52:00,163.07,163.07,163.055,163.055,600000.0
2008-04-28 23:53:00,163.05,163.065,163.05,163.065,40500000.0
2008-04-28 23:54:00,163.06,163.06,163.06,163.06,9500000.0
2008-04-28 23:55:00,163.06,163.07,163.06,163.07,55300000.0
2008-04-28 23:56:00,163.065,163.09,163.06,163.08,32700000.0
2008-04-28 23:57:00,163.09,163.11,163.08,163.08,2400000.0
2008-04-28 23:58:00,163.09,163.11,163.09,163.11,15700000.0
2008-04-28 23:59:00,163.1,163.11,163.09,163.09,39000000.0
2008-04-29 00:00:00,163.09,163.11,163.08,163.11,53900000.0
2008-04-29 00:01:00,163.11,163.11,163.09,163.09,28800000.0
2008-04-29 00:02:00,163.09,163.09,163.08,163.09,94100000.0
2008-04-29 00:03:00,163.08,163.08,163.07,163.08,125200000.0
2008-04-29 00:04:00,163.09,163.09,163.075,163.08,98100000.0
2008-04-29 00:05:00,163.08,163.11,163.07,163.1,44000000.0
2008-04-29 00:06:00,163.11,163.12,163.1,163.12,56700000.0
2008-04-29 00:07:00,163.12,163.13,163.12,163.13,6100000.0
2008-04-29 00:08:00,163.13,163.13,163.11,163.12,79600002.0
2008-04-29 00:10:00,163.11,163.12,163.11,163.11,21700000.0
2008-04-29 00:11:00,163.11,163.11,163.11,163.11,12300000.0
2008-04-29 00:12:00,163.11,163.13,163.11,163.12,55200001.0
2008-04-29 00:13:00,163.13,163.13,163.13,163.13,300000.0
2008-04-29 00:15:00,163.13,163.13,163.12,163.12,33100000.0
2008-04-29 00:16:00,163.12,163.12,163.12,163.12,42800000.0
2008-04-29 00:17:00,163.12,163.17,163.12,163.15,144300001.0
2008-04-29 00:18:00,163.14,163.15,163.14,163.14,51100000.0
2008-04-29 00:19:00,163.13,163.13,163.13,163.13,300000.0
2008-04-29 00:20:00,163.13,163.14,163.13,163.14,13400000.0
2008-04-29 00:21:00,163.14,163.16,163.14,163.14,53200000.0
2008-04-29 00:22:00,163.14,163.14,163.1,163.12,5600000.0
2008-04-29 00:23:00,163.12,163.12,163.065,163.07,32100000.0
2008-04-29 00:24:00,163.07,163.08,163.07,163.08,7700000.0
2008-04-29 00:25:00,163.08,163.09,163.07,163.07,86100000.0
2008-04-29 00:26:00,163.08,163.08,163.07,163.08,32400000.0
2008-04-29 00:27:00,163.09,163.14,163.09,163.14,84000000.0
2008-04-29 00:28:00,163.14,163.14,163.11,163.12,43300000.0
2008-04-29 00:29:00,163.12,163.13,163.115,163.12,88200000.0
2008-04-29 00:30:00,163.13,163.14,163.11,163.115,100599999.0
2008-04-29 00:31:00,163.12,163.135,163.12,163.125,84600000.0
2008-04-29 00:32:00,163.125,163.14,163.125,163.125,81600000.0
2008-04-29 00:33:00,163.125,163.13,163.11,163.13,194500000.0
2008-04-29 00:34:00,163.13,163.13,163.12,163.12,10100000.0
2008-04-29 00:35:00,163.12,163.13,163.11,163.13,84100000.0
2008-04-29 00:36:00,163.12,163.13,163.12,163.13,900000.0
2008-04-29 00:39:00,163.12,163.13,163.12,163.12,3000000.0
2008-04-29 00:40:00,163.12,163.12,163.11,163.12,22000000.0
2008-04-29 00:41:00,163.12,163.12,163.12,163.12,300000.0
2008-04-29 00:42:00,163.12,163.12,163.11,163.11,20700000.0
2008-04-29 00:43:00,163.11,163.12,163.11,163.12,21700000.0
2008-04-29 00:44:00,163.12,163.145,163.12,163.12,35600000.0
2008-04-29 00:45:00,163.12,163.135,163.11,163.12,54200000.0
2008-04-29 00:46:00,163.12,163.14,163.12,163.14,31600000.0
2008-04-29 00:47:00,163.14,163.14,163.13,163.14,51700000.0
2008-04-29 00:48:00,163.14,163.14,163.12,163.13,99800000.0
2008-04-29 00:49:00,163.13,163.13,163.11,163.12,87700000.0
2008-04-29 00:50:00,163.12,163.12,163.12,163.12,139200000.0
2008-04-29 00:51:00,163.12,163.12,163.12,163.12,46200000.0
2008-04-29 00:52:00,163.12,163.12,163.12,163.12,34400000.0
2008-04-29 00:53:00,163.12,163.12,163.11,163.11,34000000.0
2008-04-29 00:54:00,163.105,163.105,163.08,163.08,134400000.0
2008-04-29 00:55:00,163.08,163.09,163.07,163.08,33400000.0
2008-04-29 00:56:00,163.08,163.085,163.07,163.08,200100000.0
2008-04-29 00:57:00,163.08,163.09,163.07,163.09,40400000.0
2008-04-29 00:58:00,163.09,163.11,163.09,163.11,38400000.0
2008-04-29 00:59:00,163.11,163.11,163.09,163.1,69900000.0
2008-04-29 01:00:00,163.1,163.1,163.08,163.08,202600000.0
2008-04-29 01:01:00,163.08,163.08,163.08,163.08,72800000.0
2008-04-29 01:02:00,163.08,163.08,163.08,163.08,68000000.0
2008-04-29 01:03:00,163.08,163.08,163.06,163.06,47100000.0
2008-04-29 01:04:00,163.05,163.06,163.05,163.05,11400000.0
2008-04-29 01:06:00,163.06,163.06,163.06,163.06,11400000.0
2008-04-29 01:07:00,163.06,163.07,163.06,163.07,33600000.0
2008-04-29 01:08:00,163.07,163.07,163.06,163.06,181300000.0
2008-04-29 01:09:00,163.06,163.07,163.05,163.06,145200000.0
2008-04-29 01:10:00,163.06,163.06,163.02,163.04,69700000.0
2008-04-29 01:11:00,163.04,163.04,163.02,163.03,136900000.0
2008-04-29 01:12:00,163.03,163.03,163.03,163.03,41200000.0
2008-04-29 01:13:00,163.03,163.04,163.03,163.04,20900000.0
2008-04-29 01:14:00,163.04,163.04,163.03,163.03,44600000.0
2008-04-29 01:15:00,163.03,163.03,163.03,163.03,52600000.0
2008-04-29 01:16:00,163.04,163.045,163.03,163.03,166800000.0
2008-04-29 01:17:00,163.03,163.04,163.03,163.04,24200000.0
2008-04-29 01:18:00,163.04,163.04,163.04,163.04,17400000.0
2008-04-29 01:19:00,163.04,163.04,163.03,163.04,78200000.0
2008-04-29 01:20:00,163.04,163.04,163.04,163.04,63000000.0
2008-04-29 01:21:00,163.04,163.04,163.04,163.04,56200000.0
2008-04-29 01:22:00,163.04,163.04,163.04,163.04,34400000.0
2008-04-29 01:23:00,163.04,163.04,163.04,163.04,34800000.0
2008-04-29 01:24:00,163.04,163.04,163.03,163.03,40000000.0
2008-04-29 01:25:00,163.03,163.04,163.03,163.03,56200000.0
2008-04-29 01:26:00,163.03,163.03,163.03,163.03,63400000.0
2008-04-29 01:27:00,163.03,163.03,163.03,163.03,34200000.0
2008-04-29 01:30:00,163.035,163.035,163.02,163.03,71000000.0
2008-04-29 01:31:00,163.03,163.03,163.01,163.01,76700000.0
2008-04-29 01:32:00,163.01,163.01,163.01,163.01,136400000.0
2008-04-29 01:33:00,163.01,163.01,163.0,163.0,29100000.0
2008-04-29 01:34:00,163.005,163.005,162.99,163.0,65200000.0
2008-04-29 01:35:00,163.0,163.0,162.98,163.0,120000001.0
2008-04-29 01:36:00,163.0,163.01,163.0,163.01,11900000.0
2008-04-29 01:37:00,163.01,163.01,163.0,163.0,72800000.0
2008-04-29 01:38:00,163.01,163.01,163.0,163.005,135599998.0
2008-04-29 01:39:00,163.01,163.03,163.0,163.0,338800000.0
2008-04-29 01:40:00,163.0,163.025,163.0,163.0,533900002.0
2008-04-29 01:41:00,163.0,163.005,163.0,163.0,270800004.0
2008-04-29 01:42:00,163.0,163.005,163.0,163.0,215000004.0
2008-04-29 01:43:00,163.005,163.02,163.0,163.005,353299999.0
2008-04-29 01:45:00,163.005,163.005,163.0,163.0,127000004.0
2008-04-29 01:46:00,163.01,163.02,163.01,163.02,23800000.0
2008-04-29 01:47:00,163.02,163.02,163.02,163.02,45600000.0
2008-04-29 01:48:00,163.02,163.02,163.02,163.02,68400001.0
2008-04-29 01:49:00,163.02,163.02,163.02,163.02,195400005.0
2008-04-29 01:50:00,163.02,163.02,163.0,163.005,201000001.0
2008-04-29 01:51:00,163.005,163.02,163.005,163.02,124699998.0
2008-04-29 01:52:00,163.02,163.02,163.01,163.02,153900001.0
2008-04-29 01:53:00,163.02,163.02,163.02,163.02,28600000.0
2008-04-29 01:54:00,163.03,163.03,163.015,163.02,109600000.0
2008-04-29 01:55:00,163.02,163.02,163.01,163.02,343800002.0
2008-04-29 01:56:00,163.02,163.04,163.02,163.03,144900001.0
2008-04-29 01:57:00,163.03,163.03,162.985,163.0,493600003.0
2008-04-29 01:58:00,162.995,163.015,162.97,162.97,220299997.0
2008-04-29 01:59:00,162.97,163.0,162.97,162.99,197400000.0
2008-04-29 02:00:00,162.99,162.99,162.92,162.95,534300000.0
2008-04-29 02:01:00,162.95,162.96,162.945,162.96,114800000.0
2008-04-29 02:02:00,162.96,162.965,162.93,162.94,205800000.0
2008-04-29 02:03:00,162.935,162.94,162.89,162.92,471400004.0
2008-04-29 02:04:00,162.92,162.94,162.92,162.93,157900000.0
2008-04-29 02:05:00,162.93,162.95,162.93,162.93,325600000.0
2008-04-29 02:06:00,162.93,162.94,162.93,162.94,26500000.0
2008-04-29 02:07:00,162.94,162.95,162.94,162.95,93000000.0
2008-04-29 02:08:00,162.95,162.99,162.95,162.98,175000001.0
2008-04-29 02:09:00,162.98,163.12,162.97,163.03,366099999.0
2008-04-29 02:10:00,163.03,163.07,163.03,163.06,54900000.0
2008-04-29 02:11:00,163.06,163.08,163.055,163.055,4000000.0
2008-04-29 02:12:00,163.05,163.08,163.04,163.05,155300001.0
2008-04-29 02:13:00,163.05,163.05,163.05,163.05,73800000.0
2008-04-29 02:14:00,163.05,163.09,163.04,163.09,389999999.0
2008-04-29 02:15:00,163.09,163.12,163.06,163.11,130700000.0
2008-04-29 02:16:00,163.1,163.12,163.1,163.11,36600000.0
2008-04-29 02:17:00,163.11,163.12,163.1,163.11,86800000.0
2008-04-29 02:18:00,163.1,163.1,163.09,163.1,22800000.0
2008-04-29 02:19:00,163.09,163.11,163.09,163.1,45700000.0
2008-04-29 02:20:00,163.09,163.1,163.09,163.1,6100000.0
2008-04-29 02:21:00,163.09,163.1,163.09,163.1,25900000.0
2008-04-29 02:22:00,163.09,163.09,163.05,163.07,250800000.0
2008-04-29 02:23:00,163.07,163.07,163.07,163.07,72100000.0
2008-04-29 02:24:00,163.07,163.08,163.045,163.06,101700000.0
2008-04-29 02:25:00,163.07,163.1,163.06,163.1,158299998.0
2008-04-29 02:26:00,163.1,163.1,163.06,163.06,69700000.0
2008-04-29 02:27:00,163.07,163.08,163.065,163.08,1500000.0
2008-04-29 02:28:00,163.08,163.09,163.08,163.08,79100000.0
2008-04-29 02:29:00,163.08,163.1,163.08,163.09,74500000.0
2008-04-29 02:30:00,163.09,163.11,163.09,163.1,109600000.0
2008-04-29 02:31:00,163.11,163.11,163.1,163.1,21300000.0
2008-04-29 02:32:00,163.1,163.1,163.08,163.1,69500000.0
2008-04-29 02:33:00,163.11,163.11,163.08,163.08,56200000.0
2008-04-29 02:34:00,163.08,163.08,163.08,163.08,24000000.0
2008-04-29 02:35:00,163.08,163.08,163.07,163.08,33400000.0
2008-04-29 02:36:00,163.08,163.09,163.07,163.08,30700000.0
2008-04-29 02:37:00,163.08,163.08,163.06,163.06,56400000.0
2008-04-29 02:38:00,163.06,163.07,163.06,163.07,10700000.0
2008-04-29 02:39:00,163.07,163.08,163.05,163.08,82700000.0
2008-04-29 02:40:00,163.08,163.11,163.07,163.08,92000000.0
2008-04-29 02:41:00,163.08,163.09,163.06,163.08,90200000.0
2008-04-29 02:42:00,163.08,163.09,163.06,163.07,101299999.0
2008-04-29 02:43:00,163.07,163.09,163.07,163.07,137500000.0
2008-04-29 02:44:00,163.07,163.07,163.045,163.045,103700000.0
2008-04-29 02:45:00,163.05,163.05,163.05,163.05,41800000.0
2008-04-29 02:46:00,163.05,163.05,163.045,163.05,46700000.0
2008-04-29 02:47:00,163.05,163.06,163.05,163.06,49400000.0
2008-04-29 02:48:00,163.06,163.06,163.0,163.0,59000000.0
2008-04-29 02:49:00,163.0,163.03,163.0,163.02,69500000.0
2008-04-29 02:50:00,163.02,163.03,163.02,163.03,53300000.0
2008-04-29 02:51:00,163.03,163.03,163.02,163.03,24900000.0
2008-04-29 02:52:00,163.03,163.03,163.01,163.01,143400000.0
2008-04-29 02:53:00,163.02,163.02,163.0,163.0,22900000.0
2008-04-29 02:54:00,163.0,163.0,162.99,162.99,74200000.0
2008-04-29 02:55:00,162.99,162.99,162.98,162.98,73100000.0
2008-04-29 02:56:00,162.98,162.99,162.98,162.98,53500000.0
2008-04-29 02:57:00,162.99,163.02,162.99,163.02,12000000.0
2008-04-29 02:58:00,163.01,163.01,162.98,162.99,41600000.0
2008-04-29 02:59:00,162.98,163.0,162.98,162.99,51500000.0
2008-04-29 03:00:00,162.99,163.0,162.98,162.99,12400000.0
2008-04-29 03:01:00,162.99,162.99,162.98,162.98,5600000.0
2008-04-29 03:02:00,162.98,163.02,162.98,163.0,13700000.0
2008-04-29 03:03:00,163.0,163.0,162.99,162.99,900000.0
2008-04-29 03:04:00,162.99,162.99,162.97,162.97,16600000.0
2008-04-29 03:05:00,162.97,162.98,162.97,162.98,2100000.0
2008-04-29 03:06:00,162.98,162.98,162.97,162.98,3600000.0
2008-04-29 03:07:00,162.99,162.99,162.96,162.96,37300000.0
2008-04-29 03:08:00,162.96,162.97,162.95,162.97,49900000.0
2008-04-29 03:10:00,162.96,162.98,162.96,162.97,55300000.0
2008-04-29 03:11:00,162.97,162.98,162.97,162.98,15200000.0
2008-04-29 03:12:00,162.98,163.01,162.98,163.01,22200000.0
2008-04-29 03:13:00,163.0,163.0,162.99,163.0,7000000.0
2008-04-29 03:14:00,163.0,163.08,163.0,163.08,11200000.0
2008-04-29 03:15:00,163.07,163.07,163.06,163.07,181200000.0
2008-04-29 03:16:00,163.07,163.07,163.03,163.04,149100000.0
2008-04-29 03:17:00,163.04,163.05,163.025,163.025,4500000.0
2008-04-29 03:18:00,163.03,163.05,163.03,163.05,42500000.0
2008-04-29 03:19:00,163.05,163.05,163.05,163.05,82400000.0
2008-04-29 03:20:00,163.05,163.05,163.045,163.05,112100000.0
2008-04-29 03:22:00,163.06,163.06,163.05,163.05,16100000.0
2008-04-29 03:23:00,163.05,163.07,163.05,163.07,49600000.0
2008-04-29 03:24:00,163.07,163.08,163.05,163.06,54800000.0
2008-04-29 03:25:00,163.06,163.06,163.05,163.06,6500000.0
2008-04-29 03:26:00,163.06,163.1,163.06,163.1,28700000.0
2008-04-29 03:27:00,163.09,163.11,163.09,163.1,4800000.0
2008-04-29 03:28:00,163.16,163.19,163.09,163.11,48200000.0
2008-04-29 03:29:00,163.11,163.16,163.11,163.16,9900000.0
2008-04-29 03:30:00,163.15,163.16,163.12,163.13,5300000.0
2008-04-29 03:31:00,163.14,163.15,163.13,163.15,10200000.0
2008-04-29 03:32:00,163.15,163.17,163.15,163.15,26500000.0
2008-04-29 03:33:00,163.15,163.16,163.11,163.13,31000000.0
2008-04-29 03:34:00,163.14,163.14,163.12,163.12,3000000.0
2008-04-29 03:35:00,163.12,163.13,163.12,163.13,6000000.0
2008-04-29 03:36:00,163.12,163.12,163.1,163.11,34300000.0
2008-04-29 03:37:00,163.1,163.11,163.1,163.11,80500000.0
2008-04-29 03:38:00,163.11,163.11,163.1,163.1,53500000.0
2008-04-29 03:39:00,163.1,163.11,163.1,163.1,88000000.0
2008-04-29 03:40:00,163.1,163.12,163.1,163.1,18900000.0
2008-04-29 03:41:00,163.1,163.1,163.08,163.09,32300000.0
2008-04-29 03:42:00,163.1,163.1,163.09,163.09,2400000.0
2008-04-29 03:43:00,163.1,163.1,163.1,163.1,300000.0
2008-04-29 03:44:00,163.09,163.1,163.09,163.09,50400000.0
2008-04-29 03:45:00,163.08,163.11,163.08,163.1,110900000.0
2008-04-29 03:46:00,163.1,163.1,163.08,163.08,17500000.0
2008-04-29 03:47:00,163.08,163.08,163.07,163.08,40500000.0
2008-04-29 03:48:00,163.08,163.08,163.06,163.06,34200000.0
2008-04-29 03:49:00,163.07,163.08,163.06,163.07,109800000.0
2008-04-29 03:50:00,163.08,163.08,163.07,163.07,50100000.0
2008-04-29 03:51:00,163.07,163.07,163.06,163.07,41000000.0
2008-04-29 03:52:00,163.07,163.07,163.06,163.06,35700000.0
2008-04-29 03:53:00,163.07,163.07,163.06,163.07,11400000.0
2008-04-29 03:54:00,163.07,163.07,163.02,163.02,45900000.0
2008-04-29 03:55:00,163.02,163.07,163.02,163.06,23600000.0
2008-04-29 03:56:00,163.06,163.06,163.03,163.04,40500000.0
2008-04-29 03:57:00,163.04,163.04,163.02,163.03,33400000.0
2008-04-29 03:58:00,163.03,163.04,163.03,163.04,18500000.0
2008-04-29 03:59:00,163.03,163.04,163.02,163.02,25800000.0
2008-04-29 04:00:00,163.02,163.03,163.01,163.01,64300000.0
2008-04-29 04:01:00,163.02,163.02,163.01,163.01,8500000.0
2008-04-29 04:02:00,163.01,163.03,163.01,163.02,61400000.0
2008-04-29 04:03:00,163.02,163.03,163.02,163.03,11300000.0
2008-04-29 04:04:00,163.04,163.05,163.04,163.04,39700000.0
2008-04-29 04:05:00,163.04,163.06,163.04,163.05,63800000.0
2008-04-29 04:06:00,163.05,163.07,163.05,163.05,57800000.0
2008-04-29 04:07:00,163.05,163.06,163.05,163.06,49800000.0
2008-04-29 04:08:00,163.06,163.07,163.06,163.07,8400000.0
2008-04-29 04:09:00,163.07,163.07,163.06,163.06,600000.0
2008-04-29 04:10:00,163.06,163.07,163.04,163.07,28300000.0
2008-04-29 04:11:00,163.07,163.07,163.05,163.07,32400000.0
2008-04-29 04:12:00,163.06,163.07,163.06,163.07,2700000.0
2008-04-29 04:13:00,163.08,163.08,163.07,163.08,5100000.0
2008-04-29 04:14:00,163.08,163.08,163.07,163.07,900000.0
2008-04-29 04:15:00,163.07,163.08,163.07,163.07,27600000.0
2008-04-29 04:16:00,163.08,163.08,163.08,163.08,11400000.0
2008-04-29 04:17:00,163.08,163.1,163.08,163.1,22600000.0
2008-04-29 04:18:00,163.1,163.1,163.09,163.09,32700000.0
2008-04-29 04:19:00,163.1,163.1,163.08,163.09,59700000.0
2008-04-29 04:20:00,163.09,163.09,163.08,163.08,36900000.0
2008-04-29 04:21:00,163.08,163.09,163.03,163.03,44600000.0
2008-04-29 04:22:00,163.03,163.12,163.02,163.12,100300000.0
2008-04-29 04:23:00,163.12,163.14,163.09,163.1,33900000.0
2008-04-29 04:24:00,163.1,163.13,163.1,163.12,62900000.0
2008-04-29 04:25:00,163.12,163.13,163.09,163.09,10800000.0
2008-04-29 04:26:00,163.09,163.11,163.08,163.1,16300000.0
2008-04-29 04:27:00,163.1,163.1,163.08,163.1,10900000.0
2008-04-29 04:28:00,163.1,163.13,163.09,163.09,91900000.0
2008-04-29 04:29:00,163.1,163.1,163.08,163.09,12800000.0
2008-04-29 04:30:00,163.1,163.1,163.09,163.1,1800000.0
2008-04-29 04:31:00,163.1,163.1,163.1,163.1,900000.0
2008-04-29 04:32:00,163.1,163.11,163.1,163.1,4200000.0
2008-04-29 04:33:00,163.1,163.1,163.08,163.09,6400000.0
2008-04-29 04:34:00,163.08,163.09,163.08,163.09,16400000.0
2008-04-29 04:36:00,163.08,163.09,163.07,163.07,3000000.0
2008-04-29 04:37:00,163.07,163.08,163.05,163.05,17600000.0
2008-04-29 04:38:00,163.05,163.05,163.03,163.04,4900000.0
2008-04-29 04:39:00,163.05,163.05,163.04,163.04,5600000.0
2008-04-29 04:40:00,163.04,163.06,163.04,163.05,134700000.0
2008-04-29 04:41:00,163.05,163.07,163.05,163.06,49900000.0
2008-04-29 04:42:00,163.06,163.07,163.06,163.06,34700000.0
2008-04-29 04:43:00,163.06,163.06,163.05,163.05,5700000.0
2008-04-29 04:44:00,163.05,163.08,163.05,163.07,23000000.0
2008-04-29 04:45:00,163.07,163.08,163.07,163.07,2700000.0
2008-04-29 04:47:00,163.07,163.08,163.06,163.07,18600000.0
2008-04-29 04:48:00,163.07,163.07,163.06,163.07,1700000.0
2008-04-29 04:50:00,163.07,163.07,163.06,163.06,1100000.0
2008-04-29 04:51:00,163.055,163.055,163.05,163.05,6300000.0
2008-04-29 04:52:00,163.05,163.05,163.05,163.05,3800000.0
2008-04-29 04:53:00,163.05,163.06,163.05,163.05,24300000.0
2008-04-29 04:54:00,163.06,163.06,163.05,163.06,12600000.0
2008-04-29 04:55:00,163.05,163.06,163.05,163.05,33500000.0
2008-04-29 04:56:00,163.05,163.06,163.05,163.06,66500000.0
2008-04-29 04:58:00,163.06,163.1,163.06,163.09,62300000.0
2008-04-29 04:59:00,163.085,163.085,163.06,163.07,89800000.0
2008-04-29 05:00:00,163.065,163.07,163.065,163.07,700000.0
2008-04-29 05:01:00,163.07,163.08,163.07,163.075,4300000.0
2008-04-29 05:02:00,163.07,163.07,163.07,163.07,73100000.0
2008-04-29 05:03:00,163.07,163.07,163.07,163.07,64800000.0
2008-04-29 05:04:00,163.07,163.07,163.07,163.07,47900000.0
2008-04-29 05:05:00,163.07,163.09,163.07,163.09,69600000.0
2008-04-29 05:06:00,163.09,163.09,163.09,163.09,25500000.0
2008-04-29 05:07:00,163.09,163.1,163.09,163.1,22900000.0
2008-04-29 05:08:00,163.1,163.12,163.1,163.12,70500000.0
2008-04-29 05:09:00,163.12,163.12,163.1,163.11,37500000.0
2008-04-29 05:10:00,163.11,163.11,163.07,163.09,29800000.0
2008-04-29 05:11:00,163.08,163.1,163.08,163.1,50000000.0
2008-04-29 05:12:00,163.09,163.1,163.09,163.09,35400000.0
2008-04-29 05:13:00,163.09,163.11,163.09,163.1,21800000.0
2008-04-29 05:14:00,163.1,163.115,163.1,163.1,57300000.0
2008-04-29 05:15:00,163.1,163.1,163.07,163.08,97200000.0
2008-04-29 05:16:00,163.09,163.09,163.08,163.09,7400000.0
2008-04-29 05:17:00,163.08,163.09,163.08,163.09,15100000.0
2008-04-29 05:19:00,163.09,163.09,163.08,163.09,42200000.0
2008-04-29 05:20:00,163.09,163.09,163.03,163.03,83600000.0
2008-04-29 05:21:00,163.05,163.05,163.03,163.05,27800000.0
2008-04-29 05:22:00,163.05,163.09,163.05,163.09,34500001.0
2008-04-29 05:23:00,163.1,163.11,163.09,163.09,13200000.0
2008-04-29 05:24:00,163.09,163.12,163.09,163.11,49200000.0
2008-04-29 05:25:00,163.11,163.11,163.08,163.08,29700000.0
2008-04-29 05:26:00,163.08,163.08,163.07,163.07,600000.0
2008-04-29 05:27:00,163.08,163.08,163.08,163.08,300000.0
2008-04-29 05:28:00,163.07,163.08,163.06,163.07,62899999.0
2008-04-29 05:29:00,163.07,163.07,163.06,163.06,8400000.0
2008-04-29 05:30:00,163.06,163.1,163.06,163.08,28900000.0
2008-04-29 05:31:00,163.09,163.09,163.09,163.09,300000.0
2008-04-29 05:32:00,163.08,163.09,163.08,163.09,6200000.0
2008-04-29 05:33:00,163.08,163.09,163.08,163.08,12800000.0
2008-04-29 05:34:00,163.08,163.09,163.08,163.08,4800000.0
2008-04-29 05:35:00,163.07,163.09,163.06,163.06,74200000.0
2008-04-29 05:36:00,163.06,163.06,163.06,163.06,43600000.0
2008-04-29 05:37:00,163.06,163.06,163.06,163.06,39000000.0
2008-04-29 05:38:00,163.06,163.07,163.06,163.06,97700000.0
2008-04-29 05:39:00,163.06,163.06,163.06,163.06,86400000.0
2008-04-29 05:40:00,163.06,163.06,163.05,163.06,130600000.0
2008-04-29 05:41:00,163.06,163.08,163.06,163.07,49600000.0
2008-04-29 05:42:00,163.08,163.08,163.06,163.07,23700000.0
2008-04-29 05:43:00,163.07,163.07,163.06,163.06,16700000.0
2008-04-29 05:44:00,163.06,163.07,163.05,163.06,100300000.0
2008-04-29 05:45:00,163.06,163.06,163.05,163.05,47700000.0
2008-04-29 05:46:00,163.05,163.06,163.05,163.05,46900000.0
2008-04-29 05:47:00,163.06,163.06,163.05,163.05,154100000.0
2008-04-29 05:48:00,163.05,163.05,163.03,163.04,70800000.0
2008-04-29 05:49:00,163.04,163.04,163.02,163.03,250500000.0
2008-04-29 05:50:00,163.03,163.04,163.03,163.03,275000000.0
2008-04-29 05:51:00,163.04,163.05,163.03,163.05,407800000.0
2008-04-29 05:52:00,163.04,163.06,163.04,163.06,40400000.0
2008-04-29 05:53:00,163.06,163.07,163.04,163.05,135600000.0
2008-04-29 05:54:00,163.05,163.06,163.05,163.06,9500000.0
2008-04-29 05:55:00,163.06,163.06,163.04,163.04,59600000.0
2008-04-29 05:56:00,163.04,163.05,163.04,163.04,31200000.0
2008-04-29 05:57:00,163.05,163.05,163.04,163.05,59500000.0
2008-04-29 05:58:00,163.06,163.09,163.05,163.09,81900000.0
2008-04-29 05:59:00,163.09,163.09,163.07,163.08,34100000.0
2008-04-29 06:00:00,163.08,163.08,163.07,163.07,2400000.0
2008-04-29 06:01:00,163.08,163.08,163.07,163.07,900000.0
2008-04-29 06:02:00,163.08,163.08,163.05,163.06,6600000.0
2008-04-29 06:03:00,163.06,163.06,163.05,163.05,17200000.0
2008-04-29 06:04:00,163.05,163.05,163.04,163.05,60400000.0
2008-04-29 06:05:00,163.05,163.07,163.05,163.06,24100000.0
2008-04-29 06:06:00,163.06,163.06,163.06,163.06,8800000.0
2008-04-29 06:07:00,163.06,163.06,163.06,163.06,13400000.0
2008-04-29 06:08:00,163.05,163.06,163.05,163.05,64000000.0
2008-04-29 06:10:00,163.05,163.06,163.045,163.045,6700000.0
2008-04-29 06:11:00,163.04,163.05,163.04,163.05,12900000.0
2008-04-29 06:12:00,163.06,163.06,163.05,163.06,30500000.0
2008-04-29 06:13:00,163.06,163.065,163.05,163.05,24500000.0
2008-04-29 06:14:00,163.05,163.05,163.05,163.05,93800000.0
2008-04-29 06:15:00,163.05,163.06,163.05,163.05,98100000.0
2008-04-29 06:16:00,163.05,163.07,163.05,163.07,118600000.0
2008-04-29 06:17:00,163.07,163.12,163.07,163.11,66200000.0
2008-04-29 06:18:00,163.11,163.12,163.11,163.12,22000000.0
2008-04-29 06:19:00,163.12,163.14,163.1,163.13,159300000.0
2008-04-29 06:20:00,163.13,163.14,163.11,163.14,22400000.0
2008-04-29 06:21:00,163.14,163.15,163.07,163.09,33700000.0
2008-04-29 06:23:00,163.09,163.12,163.08,163.09,57200000.0
2008-04-29 06:24:00,163.1,163.1,163.1,163.1,13900000.0
2008-04-29 06:25:00,163.1,163.14,163.1,163.13,44700000.0
2008-04-29 06:26:00,163.14,163.17,163.13,163.17,15100000.0
2008-04-29 06:27:00,163.17,163.17,163.15,163.16,30600000.0
2008-04-29 06:28:00,163.16,163.17,163.15,163.17,2900000.0
2008-04-29 06:29:00,163.17,163.17,163.15,163.15,900000.0
2008-04-29 06:30:00,163.15,163.18,163.15,163.17,32400000.0
2008-04-29 06:31:00,163.16,163.17,163.16,163.16,1600000.0
2008-04-29 06:32:00,163.17,163.17,163.15,163.15,14100000.0
2008-04-29 06:33:00,163.15,163.16,163.15,163.15,59800000.0
2008-04-29 06:34:00,163.15,163.18,163.15,163.18,90300000.0
2008-04-29 06:35:00,163.17,163.18,163.17,163.18,5400000.0
2008-04-29 06:36:00,163.18,163.21,163.18,163.21,52100000.0
2008-04-29 06:37:00,163.21,163.22,163.2,163.2,9400000.0
2008-04-29 06:38:00,163.21,163.21,163.2,163.2,11300000.0
2008-04-29 06:39:00,163.2,163.22,163.2,163.21,72700000.0
2008-04-29 06:40:00,163.21,163.21,163.18,163.18,5000000.0
2008-04-29 06:41:00,163.18,163.18,163.17,163.18,1600000.0
2008-04-29 06:42:00,163.19,163.19,163.18,163.19,5100000.0
2008-04-29 06:43:00,163.19,163.2,163.18,163.18,9000000.0
2008-04-29 06:44:00,163.17,163.17,163.16,163.16,1300000.0
2008-04-29 06:45:00,163.15,163.15,163.1,163.1,79500000.0
2008-04-29 06:46:00,163.1,163.11,163.1,163.1,17600000.0
2008-04-29 06:47:00,163.1,163.11,163.1,163.11,10800000.0
2008-04-29 06:48:00,163.1,163.1,163.1,163.1,9900000.0
2008-04-29 06:49:00,163.1,163.1,163.1,163.1,23800000.0
2008-04-29 06:50:00,163.11,163.12,163.1,163.11,5700000.0
2008-04-29 06:51:00,163.115,163.12,163.11,163.12,2300000.0
2008-04-29 06:52:00,163.11,163.12,163.11,163.12,1500000.0
2008-04-29 06:53:00,163.13,163.13,163.12,163.12,1800000.0
2008-04-29 06:54:00,163.13,163.13,163.12,163.12,900000.0
2008-04-29 06:55:00,163.12,163.12,163.09,163.095,9200000.0
2008-04-29 06:56:00,163.095,163.145,163.095,163.12,20200000.0
2008-04-29 06:57:00,163.12,163.12,163.11,163.11,2900000.0
2008-04-29 06:58:00,163.11,163.11,163.08,163.09,16000000.0
2008-04-29 06:59:00,163.09,163.11,163.09,163.11,8600000.0
2008-04-29 07:00:00,163.11,163.11,163.09,163.09,6600000.0
2008-04-29 07:01:00,163.09,163.12,163.09,163.12,12000000.0
2008-04-29 07:02:00,163.12,163.12,163.11,163.12,1500000.0
2008-04-29 07:04:00,163.12,163.12,163.11,163.11,3900000.0
2008-04-29 07:05:00,163.115,163.19,163.115,163.17,22277891.0
2008-04-29 07:06:00,163.16,163.17,163.11,163.11,27500000.0
2008-04-29 07:07:00,163.11,163.12,163.095,163.095,5400000.0
2008-04-29 07:08:00,163.09,163.09,163.08,163.08,3600000.0
2008-04-29 07:09:00,163.09,163.1,163.08,163.08,5300000.0
2008-04-29 07:10:00,163.09,163.09,163.09,163.09,300000.0
2008-04-29 07:11:00,163.09,163.11,163.09,163.09,16200000.0
2008-04-29 07:12:00,163.09,163.155,163.09,163.155,10100000.0
2008-04-29 07:13:00,163.155,163.17,163.14,163.14,20600000.0
2008-04-29 07:14:00,163.14,163.14,163.13,163.13,2700000.0
2008-04-29 07:15:00,163.12,163.13,163.07,163.08,14000000.0
2008-04-29 07:16:00,163.08,163.09,163.05,163.05,12500000.0
2008-04-29 07:17:00,163.05,163.06,163.04,163.06,30300000.0
2008-04-29 07:18:00,163.06,163.07,163.06,163.07,4100000.0
2008-04-29 07:19:00,163.06,163.07,163.05,163.05,6800000.0
2008-04-29 07:20:00,163.05,163.06,163.04,163.06,17500000.0
2008-04-29 07:21:00,163.05,163.11,163.04,163.11,17800000.0
2008-04-29 07:22:00,163.11,163.16,163.11,163.13,22300000.0
2008-04-29 07:23:00,163.125,163.14,163.12,163.12,22600000.0
2008-04-29 07:24:00,163.125,163.16,163.125,163.16,8200000.0
2008-04-29 07:25:00,163.17,163.17,163.14,163.15,10800000.0
2008-04-29 07:26:00,163.15,163.16,163.13,163.13,13600000.0
2008-04-29 07:27:00,163.13,163.13,163.13,163.13,900000.0
2008-04-29 07:28:00,163.13,163.155,163.13,163.15,8900000.0
2008-04-29 07:29:00,163.155,163.17,163.13,163.14,48500000.0
2008-04-29 07:30:00,163.14,163.17,163.14,163.14,16700000.0
2008-04-29 07:31:00,163.145,163.145,163.1,163.11,29500000.0
2008-04-29 07:32:00,163.11,163.11,163.05,163.05,38000000.0
2008-04-29 07:33:00,163.05,163.05,162.99,163.0,43200000.0
2008-04-29 07:34:00,163.01,163.03,162.975,162.98,18300000.0
2008-04-29 07:35:00,162.98,162.99,162.98,162.99,8500000.0
2008-04-29 07:36:00,162.985,163.02,162.98,163.01,23200000.0
2008-04-29 07:37:00,163.01,163.01,163.0,163.01,8500000.0
2008-04-29 07:38:00,163.01,163.01,162.97,162.97,10500000.0
2008-04-29 07:39:00,162.97,162.97,162.94,162.96,31900000.0
2008-04-29 07:40:00,162.955,162.97,162.91,162.925,34700000.0
2008-04-29 07:41:00,162.93,162.955,162.9,162.95,28100000.0
2008-04-29 07:42:00,162.94,162.94,162.92,162.94,6000000.0
2008-04-29 07:43:00,162.94,163.005,162.94,163.0,62500000.0
2008-04-29 07:44:00,163.0,163.06,163.0,163.06,70900000.0
2008-04-29 07:45:00,163.06,163.06,163.015,163.02,29600000.0
2008-04-29 07:46:00,163.02,163.02,163.02,163.02,10000000.0
2008-04-29 07:47:00,163.02,163.02,163.015,163.02,18400000.0
2008-04-29 07:48:00,163.02,163.03,163.02,163.03,21000000.0
2008-04-29 07:49:00,163.03,163.045,163.03,163.04,15700000.0
2008-04-29 07:50:00,163.04,163.04,163.01,163.02,65800000.0
2008-04-29 07:51:00,163.02,163.03,163.0,163.0,50600000.0
2008-04-29 07:52:00,163.0,163.0,162.96,162.98,52400000.0
2008-04-29 07:53:00,162.985,163.02,162.985,163.01,29200000.0
2008-04-29 07:54:00,163.01,163.01,162.98,163.0,35500000.0
2008-04-29 07:55:00,163.0,163.0,162.99,162.99,13100000.0
2008-04-29 07:56:00,162.99,163.02,162.98,162.99,23500000.0
2008-04-29 07:57:00,162.985,163.0,162.96,162.985,113300000.0
2008-04-29 07:58:00,162.985,163.0,162.95,162.98,161500000.0
2008-04-29 07:59:00,162.98,162.98,162.92,162.92,42500000.0
2008-04-29 08:00:00,162.92,162.92,162.885,162.895,74500000.0
2008-04-29 08:01:00,162.9,162.91,162.89,162.91,21100000.0
2008-04-29 08:02:00,162.91,162.925,162.895,162.9,55400000.0
2008-04-29 08:03:00,162.895,162.895,162.865,162.88,118400000.0
2008-04-29 08:04:00,162.88,162.9,162.86,162.86,69800000.0
2008-04-29 08:05:00,162.86,162.89,162.86,162.885,78600000.0
2008-04-29 08:06:00,162.88,162.95,162.88,162.95,67300000.0
2008-04-29 08:07:00,162.94,162.95,162.905,162.925,50300000.0
2008-04-29 08:08:00,162.925,162.94,162.89,162.9,67500000.0
2008-04-29 08:09:00,162.9,162.93,162.85,162.88,85200000.0
2008-04-29 08:10:00,162.88,162.92,162.87,162.92,85300000.0
2008-04-29 08:11:00,162.92,162.96,162.915,162.94,232700000.0
2008-04-29 08:12:00,162.945,162.99,162.94,162.97,390200001.0
2008-04-29 08:13:00,162.97,162.985,162.93,162.98,82500000.0
2008-04-29 08:14:00,162.98,162.98,162.925,162.94,114200000.0
2008-04-29 08:15:00,162.94,162.96,162.92,162.96,50400000.0
2008-04-29 08:16:00,162.955,162.96,162.925,162.93,55977914.0
2008-04-29 08:17:00,162.93,162.95,162.9,162.95,282279212.0
2008-04-29 08:18:00,162.95,162.97,162.92,162.97,387700000.0
2008-04-29 08:19:00,162.97,162.975,162.935,162.95,428800000.0
2008-04-29 08:20:00,162.94,163.02,162.94,162.94,483500000.0
2008-04-29 08:21:00,162.94,162.96,162.94,162.95,303500000.0
2008-04-29 08:22:00,162.95,162.95,162.915,162.94,183200000.0
2008-04-29 08:23:00,162.95,162.965,162.91,162.95,57300000.0
2008-04-29 08:24:00,162.955,162.96,162.885,162.92,57100000.0
2008-04-29 08:25:00,162.925,162.965,162.9,162.95,41500000.0
2008-04-29 08:26:00,162.96,162.96,162.865,162.91,120200000.0
2008-04-29 08:27:00,162.92,162.92,162.875,162.905,173600000.0
2008-04-29 08:28:00,162.9,162.91,162.86,162.87,63000000.0
2008-04-29 08:29:00,162.88,162.88,162.765,162.78,178400000.0
2008-04-29 08:30:00,162.78,162.825,162.78,162.82,88100000.0
2008-04-29 08:31:00,162.82,162.85,162.81,162.83,39600000.0
2008-04-29 08:32:00,162.83,162.835,162.78,162.83,41600000.0
2008-04-29 08:33:00,162.825,162.83,162.76,162.78,51300000.0
2008-04-29 08:34:00,162.78,162.79,162.76,162.78,83600000.0
2008-04-29 08:35:00,162.78,162.79,162.76,162.76,42300000.0
2008-04-29 08:36:00,162.76,162.77,162.675,162.725,91300000.0
2008-04-29 08:37:00,162.725,162.75,162.69,162.71,46200000.0
2008-04-29 08:38:00,162.71,162.73,162.63,162.64,90300000.0
2008-04-29 08:39:00,162.65,162.665,162.64,162.64,118900000.0
2008-04-29 08:40:00,162.645,162.65,162.61,162.63,104400000.0
2008-04-29 08:41:00,162.63,162.635,162.61,162.625,54900000.0
2008-04-29 08:42:00,162.625,162.63,162.55,162.585,120700000.0
2008-04-29 08:43:00,162.585,162.595,162.455,162.46,147500000.0
2008-04-29 08:44:00,162.46,162.535,162.46,162.525,126100000.0
2008-04-29 08:45:00,162.52,162.55,162.51,162.55,79200000.0
2008-04-29 08:46:00,162.55,162.58,162.54,162.555,131300000.0
2008-04-29 08:47:00,162.555,162.615,162.555,162.605,116500000.0
2008-04-29 08:48:00,162.6,162.625,162.55,162.56,161600000.0
2008-04-29 08:49:00,162.56,162.59,162.495,162.505,195800000.0
2008-04-29 08:50:00,162.49,162.55,162.49,162.52,194600000.0
2008-04-29 08:51:00,162.52,162.55,162.5,162.55,219800000.0
2008-04-29 08:52:00,162.555,162.565,162.535,162.54,342400000.0
2008-04-29 08:53:00,162.54,162.55,162.52,162.53,154200000.0
2008-04-29 08:54:00,162.53,162.54,162.525,162.525,179400000.0
2008-04-29 08:55:00,162.52,162.52,162.5,162.5,136100000.0
2008-04-29 08:56:00,162.5,162.5,162.475,162.485,109500000.0
2008-04-29 08:57:00,162.485,162.54,162.485,162.53,98700000.0
2008-04-29 08:58:00,162.53,162.56,162.53,162.555,94000000.0
2008-04-29 08:59:00,162.56,162.575,162.495,162.505,95200000.0
2008-04-29 09:00:00,162.5,162.515,162.49,162.5,50400000.0
2008-04-29 09:01:00,162.5,162.53,162.495,162.52,97700000.0
2008-04-29 09:02:00,162.52,162.54,162.51,162.52,93700000.0
2008-04-29 09:03:00,162.52,162.52,162.48,162.5,136400000.0
2008-04-29 09:04:00,162.495,162.5,162.345,162.36,160700000.0
2008-04-29 09:05:00,162.36,162.38,162.31,162.32,194800000.0
2008-04-29 09:06:00,162.32,162.33,162.245,162.27,142300000.0
2008-04-29 09:07:00,162.26,162.29,162.23,162.23,173700000.0
2008-04-29 09:08:00,162.23,162.32,162.23,162.31,115600000.0
2008-04-29 09:09:00,162.31,162.34,162.3,162.33,125300000.0
2008-04-29 09:10:00,162.33,162.35,162.305,162.35,115100000.0
2008-04-29 09:11:00,162.35,162.35,162.33,162.34,112600000.0
2008-04-29 09:12:00,162.34,162.34,162.305,162.31,93400000.0
2008-04-29 09:13:00,162.31,162.33,162.27,162.29,118600000.0
2008-04-29 09:14:00,162.29,162.32,162.29,162.31,86900000.0
2008-04-29 09:15:00,162.31,162.35,162.29,162.34,150300000.0
2008-04-29 09:16:00,162.34,162.37,162.33,162.37,129100000.0
2008-04-29 09:17:00,162.37,162.4,162.37,162.38,139800000.0
2008-04-29 09:18:00,162.38,162.46,162.375,162.45,146000000.0
2008-04-29 09:19:00,162.44,162.52,162.44,162.49,185500000.0
2008-04-29 09:20:00,162.49,162.49,162.42,162.42,163700000.0
2008-04-29 09:21:00,162.42,162.45,162.42,162.42,115200000.0
2008-04-29 09:22:00,162.43,162.47,162.42,162.47,133500000.0
2008-04-29 09:23:00,162.47,162.49,162.43,162.43,145000000.0
2008-04-29 09:24:00,162.43,162.44,162.4,162.41,65100000.0
2008-04-29 09:25:00,162.41,162.42,162.41,162.41,40200000.0
2008-04-29 09:26:00,162.41,162.42,162.385,162.42,67400000.0
2008-04-29 09:27:00,162.43,162.46,162.42,162.44,79900000.0
2008-04-29 09:28:00,162.44,162.44,162.41,162.44,88400000.0
2008-04-29 09:29:00,162.44,162.44,162.35,162.36,139700000.0
2008-04-29 09:30:00,162.36,162.37,162.3,162.31,92200000.0
2008-04-29 09:31:00,162.31,162.33,162.29,162.32,153100000.0
2008-04-29 09:32:00,162.32,162.345,162.285,162.29,121900000.0
2008-04-29 09:33:00,162.285,162.3,162.225,162.245,151000000.0
2008-04-29 09:34:00,162.245,162.25,162.23,162.245,139200000.0
2008-04-29 09:35:00,162.25,162.29,162.25,162.27,162100000.0
2008-04-29 09:36:00,162.27,162.28,162.23,162.23,108200000.0
2008-04-29 09:37:00,162.23,162.25,162.21,162.24,170200000.0
2008-04-29 09:38:00,162.24,162.33,162.24,162.32,144500000.0
2008-04-29 09:39:00,162.32,162.325,162.26,162.28,110900000.0
2008-04-29 09:40:00,162.28,162.305,162.25,162.25,93800000.0
2008-04-29 09:41:00,162.25,162.25,162.2,162.21,95700000.0
2008-04-29 09:42:00,162.21,162.22,162.15,162.15,167600000.0
2008-04-29 09:43:00,162.155,162.205,162.15,162.16,179500000.0
2008-04-29 09:44:00,162.16,162.23,162.16,162.22,190400000.0
2008-04-29 09:45:00,162.22,162.27,162.22,162.265,138100000.0
2008-04-29 09:46:00,162.265,162.265,162.18,162.21,89700000.0
2008-04-29 09:47:00,162.21,162.22,162.2,162.2,77400000.0
2008-04-29 09:48:00,162.2,162.22,162.2,162.215,83200000.0
2008-04-29 09:49:00,162.22,162.25,162.205,162.21,98400000.0
2008-04-29 09:50:00,162.21,162.26,162.21,162.26,58500000.0
2008-04-29 09:51:00,162.26,162.28,162.26,162.275,82700000.0
2008-04-29 09:52:00,162.28,162.28,162.26,162.28,101000000.0
2008-04-29 09:53:00,162.28,162.28,162.23,162.25,105100000.0
2008-04-29 09:54:00,162.25,162.3,162.245,162.28,89800000.0
2008-04-29 09:55:00,162.28,162.29,162.25,162.26,71500000.0
2008-04-29 09:56:00,162.265,162.29,162.265,162.27,114900000.0
2008-04-29 09:57:00,162.27,162.29,162.27,162.285,77800000.0
2008-04-29 09:58:00,162.28,162.285,162.255,162.265,143400000.0
2008-04-29 09:59:00,162.27,162.36,162.255,162.33,151200000.0
2008-04-29 10:00:00,162.34,162.35,162.21,162.22,238500000.0
2008-04-29 10:01:00,162.22,162.275,162.205,162.275,173700000.0
2008-04-29 10:02:00,162.27,162.275,162.205,162.215,139800000.0
2008-04-29 10:03:00,162.215,162.215,162.15,162.16,166300000.0
2008-04-29 10:04:00,162.16,162.16,162.06,162.1,214100000.0
2008-04-29 10:05:00,162.1,162.12,162.08,162.1,185200000.0
2008-04-29 10:06:00,162.1,162.12,162.06,162.11,207500000.0
2008-04-29 10:07:00,162.11,162.13,162.09,162.12,132700000.0
2008-04-29 10:08:00,162.12,162.14,162.105,162.13,79500000.0
2008-04-29 10:09:00,162.13,162.145,162.11,162.135,146500000.0
2008-04-29 10:10:00,162.14,162.15,162.11,162.11,116200000.0
2008-04-29 10:11:00,162.115,162.18,162.11,162.17,180400000.0
2008-04-29 10:12:00,162.175,162.175,162.13,162.15,181400000.0
2008-04-29 10:13:00,162.15,162.175,162.135,162.16,132500000.0
2008-04-29 10:14:00,162.155,162.175,162.145,162.16,125800000.0
2008-04-29 10:15:00,162.16,162.29,162.16,162.225,164000000.0
2008-04-29 10:16:00,162.225,162.28,162.205,162.235,160300000.0
2008-04-29 10:17:00,162.24,162.25,162.22,162.24,87500000.0
2008-04-29 10:18:00,162.235,162.24,162.19,162.205,97100000.0
2008-04-29 10:19:00,162.2,162.23,162.185,162.21,107100000.0
2008-04-29 10:20:00,162.21,162.225,162.2,162.215,56500000.0
2008-04-29 10:21:00,162.21,162.24,162.21,162.23,51000000.0
2008-04-29 10:22:00,162.23,162.24,162.205,162.23,89900000.0
2008-04-29 10:23:00,162.235,162.235,162.19,162.21,121000000.0
2008-04-29 10:24:00,162.205,162.215,162.18,162.18,113600000.0
2008-04-29 10:25:00,162.185,162.245,162.18,162.22,168500000.0
2008-04-29 10:26:00,162.22,162.24,162.205,162.22,178500000.0
2008-04-29 10:27:00,162.22,162.23,162.21,162.22,116500000.0
2008-04-29 10:28:00,162.215,162.32,162.215,162.305,149200000.0
2008-04-29 10:29:00,162.305,162.305,162.23,162.245,135900000.0
2008-04-29 10:30:00,162.25,162.255,162.2,162.2,120900000.0
2008-04-29 10:31:00,162.2,162.22,162.18,162.22,97300000.0
2008-04-29 10:32:00,162.215,162.22,162.2,162.2,121900000.0
2008-04-29 10:33:00,162.205,162.24,162.2,162.24,122000000.0
2008-04-29 10:34:00,162.23,162.24,162.215,162.215,132100000.0
2008-04-29 10:35:00,162.215,162.22,162.16,162.205,197800000.0
2008-04-29 10:36:00,162.21,162.25,162.205,162.23,105800000.0
2008-04-29 10:37:00,162.23,162.245,162.205,162.215,125600000.0
2008-04-29 10:38:00,162.22,162.23,162.205,162.215,81500000.0
2008-04-29 10:39:00,162.215,162.26,162.215,162.255,100500000.0
2008-04-29 10:40:00,162.255,162.29,162.25,162.285,129400000.0
2008-04-29 10:41:00,162.29,162.295,162.28,162.29,86200000.0
2008-04-29 10:42:00,162.29,162.31,162.29,162.3,81200000.0
2008-04-29 10:43:00,162.305,162.37,162.305,162.37,120200000.0
2008-04-29 10:44:00,162.37,162.37,162.335,162.335,144200000.0
2008-04-29 10:45:00,162.335,162.36,162.32,162.34,209600000.0
2008-04-29 10:46:00,162.34,162.34,162.31,162.31,119300000.0
2008-04-29 10:47:00,162.31,162.32,162.25,162.31,163100000.0
2008-04-29 10:48:00,162.31,162.33,162.28,162.33,118600000.0
2008-04-29 10:49:00,162.34,162.38,162.31,162.34,121800000.0
2008-04-29 10:50:00,162.34,162.39,162.335,162.38,152300000.0
2008-04-29 10:51:00,162.375,162.41,162.33,162.4,156700000.0
2008-04-29 10:52:00,162.4,162.4,162.37,162.4,139300000.0
2008-04-29 10:53:00,162.39,162.405,162.38,162.4,101400000.0
2008-04-29 10:54:00,162.4,162.43,162.375,162.43,134200000.0
2008-04-29 10:55:00,162.42,162.43,162.4,162.42,92000000.0
2008-04-29 10:56:00,162.42,162.43,162.39,162.42,124000000.0
2008-04-29 10:57:00,162.42,162.43,162.4,162.41,80400000.0
2008-04-29 10:58:00,162.41,162.41,162.37,162.37,112300000.0
2008-04-29 10:59:00,162.37,162.4,162.36,162.37,147300000.0
2008-04-29 11:00:00,162.36,162.38,162.35,162.355,103300000.0
2008-04-29 11:01:00,162.35,162.39,162.33,162.34,148700000.0
2008-04-29 11:02:00,162.34,162.345,162.29,162.32,140700000.0
2008-04-29 11:03:00,162.32,162.33,162.3,162.32,67500000.0
2008-04-29 11:04:00,162.32,162.32,162.28,162.31,150600000.0
2008-04-29 11:05:00,162.305,162.33,162.3,162.31,112000000.0
2008-04-29 11:06:00,162.31,162.34,162.28,162.29,112200000.0
2008-04-29 11:07:00,162.29,162.33,162.29,162.33,134900000.0
2008-04-29 11:08:00,162.33,162.35,162.295,162.295,170000000.0
2008-04-29 11:09:00,162.295,162.32,162.28,162.29,101700000.0
2008-04-29 11:10:00,162.29,162.33,162.28,162.3,191600000.0
2008-04-29 11:11:00,162.3,162.31,162.28,162.29,151100000.0
2008-04-29 11:12:00,162.29,162.32,162.29,162.31,84700000.0
2008-04-29 11:13:00,162.31,162.34,162.31,162.31,119500000.0
2008-04-29 11:14:00,162.31,162.32,162.3,162.3,117100000.0
2008-04-29 11:15:00,162.3,162.33,162.285,162.32,90500000.0
2008-04-29 11:16:00,162.32,162.32,162.28,162.29,122100000.0
2008-04-29 11:17:00,162.29,162.29,162.28,162.29,73800000.0
2008-04-29 11:18:00,162.29,162.31,162.28,162.28,101300000.0
2008-04-29 11:19:00,162.285,162.29,162.27,162.27,77400000.0
2008-04-29 11:20:00,162.265,162.27,162.255,162.26,95300000.0
2008-04-29 11:21:00,162.26,162.27,162.2,162.205,156400000.0
2008-04-29 11:22:00,162.21,162.24,162.2,162.235,141100000.0
2008-04-29 11:23:00,162.24,162.28,162.235,162.265,110400000.0
2008-04-29 11:24:00,162.265,162.37,162.25,162.36,162700000.0
2008-04-29 11:25:00,162.35,162.36,162.31,162.33,199700000.0
2008-04-29 11:26:00,162.325,162.35,162.31,162.31,145000000.0
2008-04-29 11:27:00,162.31,162.34,162.295,162.33,113200000.0
2008-04-29 11:28:00,162.32,162.37,162.305,162.36,192300000.0
2008-04-29 11:29:00,162.36,162.46,162.36,162.42,185100000.0
2008-04-29 11:30:00,162.42,162.42,162.355,162.355,95600000.0
2008-04-29 11:31:00,162.355,162.375,162.345,162.35,137700000.0
2008-04-29 11:32:00,162.355,162.36,162.345,162.35,120600000.0
2008-04-29 11:33:00,162.35,162.355,162.29,162.31,133300000.0
2008-04-29 11:34:00,162.31,162.34,162.3,162.33,107700000.0
2008-04-29 11:35:00,162.33,162.33,162.275,162.29,144800000.0
2008-04-29 11:36:00,162.29,162.34,162.28,162.335,112800000.0
2008-04-29 11:37:00,162.335,162.37,162.33,162.35,169000000.0
2008-04-29 11:38:00,162.35,162.36,162.34,162.34,74600000.0
2008-04-29 11:39:00,162.34,162.35,162.3,162.31,132500000.0
2008-04-29 11:40:00,162.3,162.335,162.3,162.32,180300000.0
2008-04-29 11:41:00,162.32,162.37,162.31,162.36,133100000.0
2008-04-29 11:42:00,162.355,162.36,162.33,162.335,48300000.0
2008-04-29 11:43:00,162.335,162.335,162.305,162.33,170400000.0
2008-04-29 11:44:00,162.33,162.38,162.33,162.36,85800000.0
2008-04-29 11:45:00,162.36,162.36,162.3,162.31,112800000.0
2008-04-29 11:46:00,162.3,162.32,162.295,162.315,81400000.0
2008-04-29 11:47:00,162.315,162.33,162.3,162.33,145800000.0
2008-04-29 11:48:00,162.32,162.36,162.32,162.35,120200000.0
2008-04-29 11:49:00,162.35,162.37,162.33,162.35,123400000.0
2008-04-29 11:50:00,162.35,162.37,162.345,162.35,115700000.0
2008-04-29 11:51:00,162.35,162.36,162.31,162.335,113200000.0
2008-04-29 11:52:00,162.33,162.35,162.315,162.33,65300000.0
2008-04-29 11:53:00,162.33,162.355,162.325,162.34,76000000.0
2008-04-29 11:54:00,162.34,162.35,162.32,162.32,52100000.0
2008-04-29 11:55:00,162.32,162.35,162.32,162.35,65300000.0
2008-04-29 11:56:00,162.35,162.35,162.33,162.335,44500000.0
2008-04-29 11:57:00,162.34,162.34,162.32,162.32,109400000.0
2008-04-29 11:58:00,162.32,162.34,162.305,162.305,102600000.0
2008-04-29 11:59:00,162.305,162.32,162.26,162.3,104800000.0
2008-04-29 12:00:00,162.29,162.33,162.25,162.315,208800000.0
2008-04-29 12:01:00,162.315,162.33,162.275,162.32,154200000.0
2008-04-29 12:02:00,162.3,162.36,162.3,162.32,150500000.0
2008-04-29 12:03:00,162.32,162.36,162.28,162.33,131200000.0
2008-04-29 12:04:00,162.33,162.345,162.32,162.33,101700000.0
2008-04-29 12:05:00,162.33,162.35,162.33,162.34,89400000.0
2008-04-29 12:06:00,162.345,162.36,162.33,162.35,157000000.0
2008-04-29 12:07:00,162.35,162.35,162.285,162.32,164000000.0
2008-04-29 12:08:00,162.315,162.36,162.315,162.34,142600000.0
2008-04-29 12:09:00,162.34,162.355,162.29,162.325,153000000.0
2008-04-29 12:10:00,162.33,162.345,162.315,162.34,121000000.0
2008-04-29 12:11:00,162.34,162.36,162.25,162.25,171200000.0
2008-04-29 12:12:00,162.25,162.26,162.24,162.24,87900000.0
2008-04-29 12:13:00,162.24,162.24,162.21,162.22,198000000.0
2008-04-29 12:14:00,162.225,162.235,162.22,162.235,69600000.0
2008-04-29 12:15:00,162.23,162.24,162.205,162.23,169200000.0
2008-04-29 12:16:00,162.23,162.24,162.21,162.23,120700000.0
2008-04-29 12:17:00,162.23,162.245,162.22,162.225,123500000.0
2008-04-29 12:18:00,162.225,162.26,162.22,162.25,58000000.0
2008-04-29 12:19:00,162.25,162.27,162.2,162.205,74500000.0
2008-04-29 12:20:00,162.205,162.24,162.205,162.22,124200000.0
2008-04-29 12:21:00,162.225,162.285,162.2,162.22,133000000.0
2008-04-29 12:22:00,162.22,162.22,162.175,162.185,142900000.0
2008-04-29 12:23:00,162.185,162.215,162.18,162.19,105400000.0
2008-04-29 12:24:00,162.195,162.2,162.145,162.15,135200000.0
2008-04-29 12:25:00,162.15,162.15,162.11,162.13,128300000.0
2008-04-29 12:26:00,162.13,162.15,162.12,162.13,160800000.0
2008-04-29 12:27:00,162.13,162.14,162.1,162.1,94400000.0
2008-04-29 12:28:00,162.1,162.13,162.1,162.12,241000000.0
2008-04-29 12:29:00,162.12,162.13,162.12,162.13,48200000.0
2008-04-29 12:30:00,162.135,162.145,162.125,162.13,127600000.0
2008-04-29 12:31:00,162.135,162.135,162.105,162.12,149400000.0
2008-04-29 12:32:00,162.12,162.135,162.105,162.11,141000000.0
2008-04-29 12:33:00,162.11,162.125,162.07,162.08,173200000.0
2008-04-29 12:34:00,162.07,162.075,162.01,162.03,384500000.0
2008-04-29 12:35:00,162.035,162.11,162.01,162.025,228000000.0
2008-04-29 12:36:00,162.025,162.07,162.01,162.04,174000000.0
2008-04-29 12:37:00,162.045,162.05,162.0,162.015,251100000.0
2008-04-29 12:38:00,162.01,162.05,161.99,162.035,201100000.0
2008-04-29 12:39:00,162.03,162.04,161.99,162.01,193600000.0
2008-04-29 12:40:00,162.01,162.07,162.01,162.05,139400000.0
2008-04-29 12:41:00,162.035,162.125,162.03,162.1,158100000.0
2008-04-29 12:42:00,162.1,162.13,162.08,162.1,139100000.0
2008-04-29 12:43:00,162.1,162.115,162.08,162.09,87400000.0
2008-04-29 12:44:00,162.09,162.18,162.09,162.135,171600000.0
2008-04-29 12:45:00,162.135,162.17,162.065,162.07,123700000.0
2008-04-29 12:46:00,162.07,162.08,162.06,162.07,124300000.0
2008-04-29 12:47:00,162.06,162.1,162.055,162.08,81900000.0
2008-04-29 12:48:00,162.09,162.12,162.07,162.1,123500000.0
2008-04-29 12:49:00,162.1,162.14,162.08,162.14,132200000.0
2008-04-29 12:50:00,162.13,162.15,162.1,162.11,96000000.0
2008-04-29 12:51:00,162.12,162.12,162.085,162.09,100900000.0
2008-04-29 12:52:00,162.09,162.12,162.085,162.11,96100000.0
2008-04-29 12:53:00,162.11,162.12,162.09,162.12,120500000.0
2008-04-29 12:54:00,162.115,162.16,162.11,162.13,106600000.0
2008-04-29 12:55:00,162.13,162.15,162.11,162.14,70600000.0
2008-04-29 12:56:00,162.14,162.14,162.11,162.11,96000000.0
2008-04-29 12:57:00,162.11,162.13,162.1,162.13,48500000.0
2008-04-29 12:58:00,162.13,162.145,162.125,162.14,79400000.0
2008-04-29 12:59:00,162.14,162.17,162.14,162.165,74600000.0
2008-04-29 13:00:00,162.16,162.2,162.14,162.17,129700000.0
2008-04-29 13:01:00,162.17,162.18,162.1,162.115,152600000.0
2008-04-29 13:02:00,162.12,162.13,162.105,162.13,57900000.0
2008-04-29 13:03:00,162.13,162.14,162.11,162.13,75400000.0
2008-04-29 13:04:00,162.12,162.18,162.12,162.17,53400000.0
2008-04-29 13:05:00,162.17,162.195,162.15,162.16,87500000.0
2008-04-29 13:06:00,162.16,162.16,162.11,162.12,97600000.0
2008-04-29 13:07:00,162.12,162.13,162.12,162.12,35200000.0
2008-04-29 13:08:00,162.125,162.14,162.08,162.09,109100000.0
2008-04-29 13:09:00,162.09,162.1,162.085,162.09,145500000.0
2008-04-29 13:10:00,162.09,162.1,162.09,162.1,66700000.0
2008-04-29 13:11:00,162.1,162.12,162.08,162.1,110900000.0
2008-04-29 13:12:00,162.1,162.13,162.095,162.125,83600000.0
2008-04-29 13:13:00,162.12,162.125,162.1,162.11,73500000.0
2008-04-29 13:14:00,162.115,162.12,162.1,162.11,107600000.0
2008-04-29 13:15:00,162.11,162.125,162.1,162.1,164000000.0
2008-04-29 13:16:00,162.1,162.12,162.1,162.12,93300000.0
2008-04-29 13:17:00,162.11,162.125,162.11,162.11,54600000.0
2008-04-29 13:18:00,162.11,162.13,162.1,162.12,63700000.0
2008-04-29 13:19:00,162.12,162.16,162.11,162.115,120200000.0
2008-04-29 13:20:00,162.115,162.14,162.105,162.13,127100000.0
2008-04-29 13:21:00,162.13,162.13,162.1,162.12,107900000.0
2008-04-29 13:22:00,162.11,162.12,162.075,162.075,94100000.0
2008-04-29 13:23:00,162.08,162.08,162.015,162.035,136100000.0
2008-04-29 13:24:00,162.035,162.035,162.0,162.01,160494328.0
2008-04-29 13:25:00,162.01,162.02,162.0,162.01,184900000.0
2008-04-29 13:26:00,162.01,162.05,162.01,162.045,169100000.0
2008-04-29 13:27:00,162.05,162.06,162.045,162.05,85600000.0
2008-04-29 13:28:00,162.055,162.09,162.05,162.09,107500000.0
2008-04-29 13:29:00,162.09,162.1,162.075,162.08,94500000.0
2008-04-29 13:30:00,162.08,162.095,162.075,162.085,51500000.0
2008-04-29 13:31:00,162.09,162.09,162.06,162.06,62900000.0
2008-04-29 13:32:00,162.055,162.07,162.025,162.05,80200000.0
2008-04-29 13:33:00,162.05,162.05,162.03,162.035,48700000.0
2008-04-29 13:34:00,162.035,162.04,162.01,162.015,79100000.0
2008-04-29 13:35:00,162.015,162.04,162.01,162.025,122100000.0
2008-04-29 13:36:00,162.025,162.06,162.01,162.02,134900000.0
2008-04-29 13:37:00,162.02,162.02,162.0,162.0,84800000.0
2008-04-29 13:38:00,162.0,162.0,161.9,161.91,184500000.0
2008-04-29 13:39:00,161.91,161.935,161.905,161.92,98400000.0
2008-04-29 13:40:00,161.92,161.93,161.89,161.895,95600000.0
2008-04-29 13:41:00,161.895,161.895,161.825,161.83,223100000.0
2008-04-29 13:42:00,161.83,161.835,161.8,161.825,180400000.0
2008-04-29 13:43:00,161.83,161.855,161.83,161.84,210800000.0
2008-04-29 13:44:00,161.84,161.85,161.82,161.825,164500000.0
2008-04-29 13:45:00,161.825,161.845,161.8,161.82,203300000.0
2008-04-29 13:46:00,161.82,161.83,161.78,161.8,223800000.0
2008-04-29 13:47:00,161.8,161.83,161.775,161.78,168400000.0
2008-04-29 13:48:00,161.785,161.8,161.78,161.79,90200000.0
2008-04-29 13:49:00,161.79,161.79,161.76,161.765,106000000.0
2008-04-29 13:50:00,161.76,161.79,161.76,161.77,145300000.0
2008-04-29 13:51:00,161.77,161.785,161.755,161.76,238100000.0
2008-04-29 13:52:00,161.76,161.77,161.66,161.685,227600000.0
2008-04-29 13:53:00,161.685,161.705,161.63,161.67,159200000.0
2008-04-29 13:54:00,161.675,161.75,161.65,161.725,254300000.0
2008-04-29 13:55:00,161.725,161.83,161.72,161.8,209400000.0
2008-04-29 13:56:00,161.8,161.8,161.76,161.78,203400000.0
2008-04-29 13:57:00,161.78,161.83,161.78,161.8,141500000.0
2008-04-29 13:58:00,161.8,161.8,161.76,161.77,160200000.0
2008-04-29 13:59:00,161.77,161.78,161.71,161.71,136200000.0
2008-04-29 14:00:00,161.71,161.73,161.71,161.725,109700000.0
2008-04-29 14:01:00,161.725,161.74,161.66,161.675,125300000.0
2008-04-29 14:02:00,161.675,161.69,161.66,161.66,144400000.0
2008-04-29 14:03:00,161.66,161.66,161.595,161.6,190700000.0
2008-04-29 14:04:00,161.6,161.61,161.59,161.605,156800000.0
2008-04-29 14:05:00,161.6,161.64,161.6,161.64,131100000.0
2008-04-29 14:06:00,161.64,161.65,161.62,161.64,143500000.0
2008-04-29 14:07:00,161.64,161.65,161.59,161.605,251000000.0
2008-04-29 14:08:00,161.61,161.61,161.575,161.59,197700000.0
2008-04-29 14:09:00,161.59,161.64,161.59,161.61,198100000.0
2008-04-29 14:10:00,161.61,161.67,161.61,161.66,186400000.0
2008-04-29 14:11:00,161.66,161.68,161.64,161.65,183000000.0
2008-04-29 14:12:00,161.65,161.71,161.65,161.71,183600000.0
2008-04-29 14:13:00,161.7,161.71,161.65,161.67,161800000.0
2008-04-29 14:14:00,161.67,161.74,161.67,161.73,160600000.0
2008-04-29 14:15:00,161.73,161.735,161.69,161.72,178700000.0
2008-04-29 14:16:00,161.72,161.745,161.72,161.73,194100000.0
2008-04-29 14:17:00,161.735,161.76,161.72,161.73,117800000.0
2008-04-29 14:18:00,161.73,161.73,161.71,161.73,65600000.0
2008-04-29 14:19:00,161.73,161.74,161.725,161.74,74200000.0
2008-04-29 14:20:00,161.74,161.75,161.71,161.72,150600000.0
2008-04-29 14:21:00,161.72,161.725,161.69,161.72,153900000.0
2008-04-29 14:22:00,161.72,161.75,161.71,161.74,161700000.0
2008-04-29 14:23:00,161.74,161.81,161.74,161.8,233800000.0
2008-04-29 14:24:00,161.8,161.82,161.78,161.8,293600000.0
2008-04-29 14:25:00,161.8,161.845,161.78,161.815,225500000.0
2008-04-29 14:26:00,161.82,161.83,161.76,161.78,228500000.0
2008-04-29 14:27:00,161.78,161.83,161.78,161.82,209400000.0
2008-04-29 14:28:00,161.82,161.83,161.75,161.765,226300000.0
2008-04-29 14:29:00,161.76,161.775,161.75,161.75,169400000.0
2008-04-29 14:30:00,161.75,161.76,161.74,161.74,107600000.0
2008-04-29 14:31:00,161.74,161.74,161.68,161.68,167900000.0
2008-04-29 14:32:00,161.68,161.7,161.65,161.66,186600000.0
2008-04-29 14:33:00,161.66,161.69,161.65,161.67,187100000.0
2008-04-29 14:34:00,161.67,161.71,161.67,161.7,139600000.0
2008-04-29 14:35:00,161.7,161.72,161.69,161.715,129000000.0
2008-04-29 14:36:00,161.715,161.74,161.71,161.73,89100000.0
2008-04-29 14:37:00,161.74,161.77,161.73,161.73,159300000.0
2008-04-29 14:38:00,161.73,161.73,161.68,161.695,229900000.0
2008-04-29 14:39:00,161.71,161.72,161.64,161.64,271700000.0
2008-04-29 14:40:00,161.64,161.67,161.605,161.61,243900000.0
2008-04-29 14:41:00,161.615,161.65,161.59,161.65,226800000.0
2008-04-29 14:42:00,161.65,161.66,161.63,161.655,173700000.0
2008-04-29 14:43:00,161.655,161.67,161.64,161.65,173100000.0
2008-04-29 14:44:00,161.65,161.69,161.65,161.68,150000000.0
2008-04-29 14:45:00,161.68,161.68,161.62,161.62,153500000.0
2008-04-29 14:46:00,161.62,161.67,161.62,161.66,107700000.0
2008-04-29 14:47:00,161.65,161.68,161.64,161.67,104800000.0
2008-04-29 14:48:00,161.67,161.71,161.67,161.69,166500000.0
2008-04-29 14:49:00,161.69,161.7,161.68,161.69,128800000.0
2008-04-29 14:50:00,161.685,161.73,161.685,161.71,126100000.0
2008-04-29 14:51:00,161.71,161.73,161.67,161.67,219700000.0
2008-04-29 14:52:00,161.67,161.7,161.67,161.7,146200000.0
2008-04-29 14:53:00,161.7,161.73,161.7,161.71,156100000.0
2008-04-29 14:54:00,161.71,161.72,161.7,161.71,88200000.0
2008-04-29 14:55:00,161.71,161.72,161.7,161.71,91300000.0
2008-04-29 14:56:00,161.71,161.72,161.71,161.72,63500000.0
2008-04-29 14:57:00,161.72,161.725,161.71,161.71,79400000.0
2008-04-29 14:58:00,161.71,161.71,161.69,161.7,136700000.0
2008-04-29 14:59:00,161.7,161.72,161.69,161.71,101600000.0
2008-04-29 15:00:00,161.71,161.71,161.65,161.68,296600000.0
2008-04-29 15:01:00,161.67,161.72,161.66,161.72,175500000.0
2008-04-29 15:02:00,161.72,161.73,161.67,161.69,258500000.0
2008-04-29 15:03:00,161.69,161.76,161.67,161.74,195100000.0
2008-04-29 15:04:00,161.745,161.75,161.7,161.72,200100000.0
2008-04-29 15:05:00,161.72,161.72,161.67,161.71,201200000.0
2008-04-29 15:06:00,161.71,161.72,161.685,161.715,144300000.0
2008-04-29 15:07:00,161.715,161.72,161.68,161.7,229800000.0
2008-04-29 15:08:00,161.7,161.72,161.69,161.72,197600000.0
2008-04-29 15:09:00,161.72,161.74,161.7,161.72,235800000.0
2008-04-29 15:10:00,161.735,161.735,161.69,161.72,236300000.0
2008-04-29 15:11:00,161.72,161.74,161.71,161.72,185200000.0
2008-04-29 15:12:00,161.72,161.72,161.69,161.7,126900000.0
2008-04-29 15:13:00,161.7,161.7,161.68,161.68,143000000.0
2008-04-29 15:14:00,161.68,161.7,161.67,161.68,158700000.0
2008-04-29 15:15:00,161.67,161.7,161.67,161.68,153900000.0
2008-04-29 15:16:00,161.68,161.72,161.67,161.68,218600000.0
2008-04-29 15:17:00,161.68,161.7,161.68,161.68,135000000.0
2008-04-29 15:18:00,161.68,161.7,161.66,161.68,111800000.0
2008-04-29 15:19:00,161.68,161.68,161.66,161.67,86200000.0
2008-04-29 15:20:00,161.665,161.73,161.66,161.72,125800000.0
2008-04-29 15:21:00,161.72,161.72,161.67,161.67,186300000.0
2008-04-29 15:22:00,161.675,161.685,161.665,161.67,59500000.0
2008-04-29 15:23:00,161.67,161.7,161.66,161.68,114000000.0
2008-04-29 15:24:00,161.68,161.69,161.68,161.68,92400000.0
2008-04-29 15:25:00,161.68,161.76,161.68,161.75,148700000.0
2008-04-29 15:26:00,161.75,161.75,161.72,161.725,57200000.0
2008-04-29 15:27:00,161.72,161.79,161.72,161.785,133200000.0
2008-04-29 15:28:00,161.78,161.79,161.76,161.78,124000000.0
2008-04-29 15:29:00,161.785,161.795,161.77,161.78,115700000.0
2008-04-29 15:30:00,161.78,161.805,161.775,161.8,221100000.0
2008-04-29 15:31:00,161.805,161.815,161.76,161.79,187300000.0
2008-04-29 15:32:00,161.785,161.8,161.77,161.78,195200000.0
2008-04-29 15:33:00,161.78,161.79,161.76,161.77,145800000.0
2008-04-29 15:34:00,161.77,161.79,161.77,161.79,79300000.0
2008-04-29 15:35:00,161.79,161.8,161.77,161.795,190700000.0
2008-04-29 15:36:00,161.79,161.805,161.75,161.77,237200000.0
2008-04-29 15:37:00,161.77,161.805,161.77,161.8,169200000.0
2008-04-29 15:38:00,161.8,161.84,161.79,161.81,157100000.0
2008-04-29 15:39:00,161.81,161.84,161.81,161.81,153100000.0
2008-04-29 15:40:00,161.815,161.84,161.785,161.785,176100000.0
2008-04-29 15:41:00,161.785,161.79,161.76,161.79,172700000.0
2008-04-29 15:42:00,161.79,161.795,161.75,161.775,220100000.0
2008-04-29 15:43:00,161.775,161.785,161.76,161.775,157900000.0
2008-04-29 15:44:00,161.775,161.82,161.75,161.8,215500000.0
2008-04-29 15:45:00,161.8,161.87,161.8,161.86,219000000.0
2008-04-29 15:46:00,161.85,161.88,161.85,161.86,126100000.0
2008-04-29 15:47:00,161.865,161.89,161.83,161.83,194600000.0
2008-04-29 15:48:00,161.835,161.85,161.83,161.83,112000000.0
2008-04-29 15:49:00,161.83,161.95,161.82,161.89,243100000.0
2008-04-29 15:50:00,161.89,161.925,161.885,161.91,208700000.0
2008-04-29 15:51:00,161.91,161.93,161.89,161.93,179700000.0
2008-04-29 15:52:00,161.93,161.95,161.89,161.89,183500000.0
2008-04-29 15:53:00,161.89,161.945,161.88,161.925,184400000.0
2008-04-29 15:54:00,161.925,161.945,161.9,161.9,183900000.0
2008-04-29 15:55:00,161.9,161.94,161.895,161.92,152600000.0
2008-04-29 15:56:00,161.92,161.92,161.87,161.89,174100000.0
2008-04-29 15:57:00,161.88,161.88,161.83,161.835,244400000.0
2008-04-29 15:58:00,161.84,161.89,161.835,161.88,197400000.0
2008-04-29 15:59:00,161.88,161.89,161.795,161.795,276300000.0
2008-04-29 16:00:00,161.795,161.925,161.795,161.925,275700000.0
2008-04-29 16:01:00,161.925,161.94,161.885,161.9,269000000.0
2008-04-29 16:02:00,161.9,161.92,161.83,161.87,272300000.0
2008-04-29 16:03:00,161.87,161.92,161.83,161.89,265800000.0
2008-04-29 16:04:00,161.89,161.89,161.75,161.77,307100000.0
2008-04-29 16:05:00,161.78,161.82,161.78,161.79,270200000.0
2008-04-29 16:06:00,161.79,161.82,161.77,161.79,261400000.0
2008-04-29 16:07:00,161.79,161.82,161.78,161.81,231900000.0
2008-04-29 16:08:00,161.81,161.81,161.75,161.75,207300000.0
2008-04-29 16:09:00,161.75,161.77,161.74,161.75,186600000.0
2008-04-29 16:10:00,161.75,161.75,161.69,161.71,227000000.0
2008-04-29 16:11:00,161.71,161.72,161.55,161.56,274100000.0
2008-04-29 16:12:00,161.56,161.58,161.505,161.53,290900000.0
2008-04-29 16:13:00,161.53,161.53,161.45,161.455,255000000.0
2008-04-29 16:14:00,161.45,161.45,161.35,161.43,208000000.0
2008-04-29 16:15:00,161.43,161.445,161.41,161.42,178300000.0
2008-04-29 16:16:00,161.42,161.45,161.4,161.43,276000000.0
2008-04-29 16:17:00,161.42,161.43,161.39,161.42,249800000.0
2008-04-29 16:18:00,161.41,161.41,161.245,161.29,287100000.0
2008-04-29 16:19:00,161.29,161.32,161.255,161.29,202400000.0
2008-04-29 16:20:00,161.29,161.3,161.25,161.28,206700000.0
2008-04-29 16:21:00,161.27,161.28,161.16,161.165,234700000.0
2008-04-29 16:22:00,161.165,161.22,161.12,161.215,303800000.0
2008-04-29 16:23:00,161.225,161.225,161.17,161.185,251900000.0
2008-04-29 16:24:00,161.19,161.2,161.15,161.2,223100000.0
2008-04-29 16:25:00,161.2,161.26,161.15,161.19,242200000.0
2008-04-29 16:26:00,161.2,161.21,161.16,161.18,199900000.0
2008-04-29 16:27:00,161.18,161.18,161.105,161.16,261300000.0
2008-04-29 16:28:00,161.16,161.2,161.12,161.19,249300000.0
2008-04-29 16:29:00,161.19,161.23,161.18,161.22,247200000.0
2008-04-29 16:30:00,161.22,161.22,161.145,161.2,286300000.0
2008-04-29 16:31:00,161.19,161.2,161.15,161.18,200300000.0
2008-04-29 16:32:00,161.18,161.2,161.175,161.2,164300000.0
2008-04-29 16:33:00,161.19,161.21,161.16,161.19,232900000.0
2008-04-29 16:34:00,161.19,161.215,161.17,161.215,165200000.0
2008-04-29 16:35:00,161.21,161.27,161.205,161.25,254300000.0
2008-04-29 16:36:00,161.26,161.285,161.24,161.28,215600000.0
2008-04-29 16:37:00,161.28,161.29,161.24,161.25,196400000.0
2008-04-29 16:38:00,161.24,161.27,161.23,161.24,138300000.0
2008-04-29 16:39:00,161.24,161.24,161.225,161.24,131700000.0
2008-04-29 16:40:00,161.24,161.24,161.18,161.18,93000000.0
2008-04-29 16:41:00,161.185,161.2,161.14,161.17,153200000.0
2008-04-29 16:42:00,161.17,161.2,161.14,161.2,136800000.0
2008-04-29 16:43:00,161.2,161.295,161.19,161.285,207300000.0
2008-04-29 16:44:00,161.29,161.33,161.27,161.32,246000000.0
2008-04-29 16:45:00,161.31,161.33,161.29,161.31,218500000.0
2008-04-29 16:46:00,161.3,161.31,161.27,161.28,176200000.0
2008-04-29 16:47:00,161.28,161.31,161.26,161.27,140000000.0
2008-04-29 16:48:00,161.26,161.28,161.17,161.25,310700000.0
2008-04-29 16:49:00,161.25,161.29,161.21,161.23,268500000.0
2008-04-29 16:50:00,161.23,161.24,161.19,161.19,253300000.0
2008-04-29 16:51:00,161.19,161.21,161.14,161.18,260600000.0
2008-04-29 16:52:00,161.18,161.2,161.14,161.17,225000000.0
2008-04-29 16:53:00,161.17,161.25,161.16,161.185,264300000.0
2008-04-29 16:54:00,161.185,161.27,161.185,161.24,279900000.0
2008-04-29 16:55:00,161.24,161.26,161.22,161.23,173700000.0
2008-04-29 16:56:00,161.23,161.29,161.23,161.26,212400000.0
2008-04-29 16:57:00,161.26,161.29,161.25,161.27,204500000.0
2008-04-29 16:58:00,161.27,161.27,161.2,161.24,239600000.0
2008-04-29 16:59:00,161.24,161.315,161.23,161.305,242900000.0
2008-04-29 17:00:00,161.305,161.32,161.27,161.28,220300000.0
2008-04-29 17:01:00,161.27,161.3,161.26,161.28,172300000.0
2008-04-29 17:02:00,161.28,161.28,161.25,161.28,151500000.0
2008-04-29 17:03:00,161.27,161.28,161.27,161.28,129800000.0
2008-04-29 17:04:00,161.28,161.29,161.26,161.28,140800000.0
2008-04-29 17:05:00,161.28,161.3,161.27,161.3,209500000.0
2008-04-29 17:06:00,161.295,161.31,161.26,161.27,184700000.0
2008-04-29 17:07:00,161.27,161.29,161.26,161.28,169300000.0
2008-04-29 17:08:00,161.285,161.33,161.28,161.315,170500000.0
2008-04-29 17:09:00,161.32,161.34,161.315,161.33,229600000.0
2008-04-29 17:10:00,161.33,161.33,161.3,161.31,146900000.0
2008-04-29 17:11:00,161.31,161.34,161.31,161.31,136500000.0
2008-04-29 17:12:00,161.31,161.32,161.3,161.3,112800000.0
2008-04-29 17:13:00,161.3,161.305,161.28,161.3,181600000.0
2008-04-29 17:14:00,161.3,161.31,161.28,161.31,206900000.0
2008-04-29 17:15:00,161.31,161.32,161.29,161.31,136700000.0
2008-04-29 17:16:00,161.315,161.335,161.29,161.315,176000000.0
2008-04-29 17:17:00,161.32,161.33,161.31,161.33,103000000.0
2008-04-29 17:18:00,161.33,161.35,161.33,161.34,84900000.0
2008-04-29 17:19:00,161.34,161.375,161.335,161.335,199400000.0
2008-04-29 17:20:00,161.34,161.38,161.34,161.37,265600000.0
2008-04-29 17:21:00,161.36,161.435,161.36,161.4,606100000.0
2008-04-29 17:22:00,161.4,161.43,161.35,161.36,400199998.0
2008-04-29 17:23:00,161.36,161.4,161.34,161.37,252400000.0
2008-04-29 17:24:00,161.37,161.42,161.36,161.375,191700000.0
2008-04-29 17:25:00,161.37,161.38,161.35,161.37,100800000.0
2008-04-29 17:26:00,161.37,161.395,161.37,161.38,106100000.0
2008-04-29 17:27:00,161.38,161.42,161.37,161.41,118500000.0
2008-04-29 17:28:00,161.41,161.44,161.38,161.42,206500000.0
2008-04-29 17:29:00,161.41,161.43,161.4,161.41,124700000.0
2008-04-29 17:30:00,161.42,161.42,161.37,161.38,120100000.0
2008-04-29 17:31:00,161.37,161.4,161.35,161.37,169400000.0
2008-04-29 17:32:00,161.38,161.4,161.37,161.38,101400000.0
2008-04-29 17:33:00,161.38,161.4,161.355,161.39,168200000.0
2008-04-29 17:34:00,161.385,161.44,161.36,161.41,218500000.0
2008-04-29 17:35:00,161.41,161.43,161.4,161.41,197300000.0
2008-04-29 17:36:00,161.41,161.44,161.4,161.44,160900000.0
2008-04-29 17:37:00,161.44,161.44,161.41,161.42,111800000.0
2008-04-29 17:38:00,161.42,161.44,161.4,161.43,146700000.0
2008-04-29 17:39:00,161.43,161.47,161.42,161.46,77000000.0
2008-04-29 17:40:00,161.46,161.46,161.44,161.44,86300000.0
2008-04-29 17:41:00,161.45,161.45,161.41,161.41,149400000.0
2008-04-29 17:42:00,161.41,161.42,161.38,161.385,23800000.0
2008-04-29 17:43:00,161.375,161.385,161.32,161.33,158400000.0
2008-04-29 17:44:00,161.33,161.345,161.315,161.34,103400000.0
2008-04-29 17:45:00,161.34,161.355,161.325,161.34,79800000.0
2008-04-29 17:46:00,161.34,161.36,161.335,161.345,54200000.0
2008-04-29 17:47:00,161.345,161.35,161.325,161.33,127300000.0
2008-04-29 17:48:00,161.33,161.35,161.32,161.34,93900000.0
2008-04-29 17:49:00,161.34,161.35,161.305,161.315,60800000.0
2008-04-29 17:50:00,161.315,161.36,161.315,161.35,128300000.0
2008-04-29 17:51:00,161.35,161.35,161.33,161.33,63300000.0
2008-04-29 17:52:00,161.33,161.375,161.33,161.365,69300000.0
2008-04-29 17:53:00,161.365,161.365,161.335,161.355,82400000.0
2008-04-29 17:54:00,161.355,161.37,161.345,161.365,69200000.0
2008-04-29 17:55:00,161.365,161.365,161.345,161.355,53800000.0
2008-04-29 17:56:00,161.355,161.365,161.325,161.335,102150000.0
2008-04-29 17:57:00,161.335,161.36,161.335,161.355,188300000.0
2008-04-29 17:58:00,161.355,161.365,161.325,161.365,330000000.0
2008-04-29 17:59:00,161.37,161.375,161.335,161.335,145300000.0
2008-04-29 18:00:00,161.335,161.355,161.315,161.355,194400000.0
2008-04-29 18:01:00,161.36,161.365,161.335,161.35,123900000.0
2008-04-29 18:02:00,161.35,161.39,161.35,161.385,32300000.0
2008-04-29 18:03:00,161.385,161.39,161.38,161.38,27500000.0
2008-04-29 18:04:00,161.385,161.415,161.38,161.4,83300000.0
2008-04-29 18:05:00,161.405,161.405,161.375,161.385,75300000.0
2008-04-29 18:06:00,161.385,161.39,161.365,161.38,66200000.0
2008-04-29 18:07:00,161.38,161.44,161.375,161.44,95100000.0
2008-04-29 18:08:00,161.44,161.45,161.415,161.44,56200000.0
2008-04-29 18:09:00,161.44,161.455,161.43,161.435,78400000.0
2008-04-29 18:10:00,161.435,161.455,161.415,161.415,127800000.0
2008-04-29 18:11:00,161.415,161.42,161.405,161.41,65500000.0
2008-04-29 18:12:00,161.41,161.41,161.37,161.38,134400000.0
2008-04-29 18:13:00,161.375,161.385,161.355,161.365,215400000.0
2008-04-29 18:14:00,161.37,161.38,161.36,161.38,91800000.0
2008-04-29 18:15:00,161.38,161.385,161.375,161.375,28300000.0
2008-04-29 18:16:00,161.375,161.375,161.36,161.365,111700000.0
2008-04-29 18:17:00,161.36,161.39,161.35,161.375,65200000.0
2008-04-29 18:18:00,161.375,161.385,161.365,161.37,65100000.0
2008-04-29 18:19:00,161.37,161.38,161.36,161.36,113200000.0
2008-04-29 18:20:00,161.37,161.385,161.355,161.385,131600000.0
2008-04-29 18:21:00,161.38,161.4,161.38,161.385,35500000.0
2008-04-29 18:22:00,161.39,161.4,161.375,161.385,60700000.0
2008-04-29 18:23:00,161.385,161.395,161.375,161.38,165400000.0
2008-04-29 18:24:00,161.375,161.375,161.365,161.375,86400000.0
2008-04-29 18:25:00,161.375,161.375,161.36,161.37,52900000.0
2008-04-29 18:26:00,161.37,161.4,161.365,161.385,113000000.0
2008-04-29 18:27:00,161.385,161.4,161.38,161.39,64200000.0
2008-04-29 18:28:00,161.39,161.4,161.375,161.375,132100000.0
2008-04-29 18:29:00,161.375,161.41,161.375,161.385,132400000.0
2008-04-29 18:30:00,161.385,161.43,161.375,161.39,193200000.0
2008-04-29 18:31:00,161.39,161.41,161.365,161.41,138200000.0
2008-04-29 18:32:00,161.41,161.435,161.4,161.42,94400000.0
2008-04-29 18:33:00,161.415,161.435,161.375,161.375,129700000.0
2008-04-29 18:34:00,161.375,161.45,161.375,161.45,186700000.0
2008-04-29 18:35:00,161.445,161.46,161.415,161.42,124700000.0
2008-04-29 18:36:00,161.415,161.43,161.415,161.42,28000000.0
2008-04-29 18:37:00,161.425,161.435,161.395,161.405,138300000.0
2008-04-29 18:38:00,161.405,161.42,161.405,161.415,72700000.0
2008-04-29 18:39:00,161.42,161.46,161.42,161.46,114300000.0
2008-04-29 18:40:00,161.46,161.48,161.44,161.445,78800000.0
2008-04-29 18:41:00,161.445,161.475,161.44,161.47,70800000.0
2008-04-29 18:42:00,161.47,161.47,161.43,161.435,157500000.0
2008-04-29 18:43:00,161.435,161.455,161.415,161.43,95800000.0
2008-04-29 18:44:00,161.43,161.43,161.395,161.41,159500000.0
2008-04-29 18:45:00,161.415,161.43,161.38,161.385,94200000.0
2008-04-29 18:46:00,161.385,161.47,161.385,161.45,107600000.0
2008-04-29 18:47:00,161.445,161.455,161.44,161.44,17500000.0
2008-04-29 18:48:00,161.44,161.48,161.44,161.47,61600000.0
2008-04-29 18:49:00,161.475,161.48,161.46,161.46,52100000.0
2008-04-29 18:50:00,161.46,161.47,161.44,161.45,98000000.0
2008-04-29 18:51:00,161.455,161.46,161.44,161.445,34400000.0
2008-04-29 18:52:00,161.44,161.48,161.44,161.48,63600000.0
2008-04-29 18:53:00,161.485,161.53,161.475,161.52,49000000.0
2008-04-29 18:54:00,161.52,161.53,161.51,161.52,87000000.0
2008-04-29 18:55:00,161.52,161.535,161.51,161.515,98100000.0
2008-04-29 18:56:00,161.515,161.525,161.47,161.49,118500000.0
2008-04-29 18:57:00,161.49,161.555,161.49,161.535,88600000.0
2008-04-29 18:58:00,161.535,161.535,161.495,161.51,90500000.0
2008-04-29 18:59:00,161.51,161.53,161.49,161.53,71500000.0
2008-04-29 19:00:00,161.53,161.535,161.5,161.51,93300000.0
2008-04-29 19:01:00,161.51,161.53,161.48,161.49,109800000.0
2008-04-29 19:02:00,161.49,161.53,161.49,161.5,104600000.0
2008-04-29 19:03:00,161.5,161.515,161.495,161.5,60700000.0
2008-04-29 19:04:00,161.5,161.515,161.495,161.51,56200000.0
2008-04-29 19:05:00,161.51,161.51,161.495,161.5,35500000.0
2008-04-29 19:06:00,161.5,161.515,161.475,161.51,89100000.0
2008-04-29 19:07:00,161.51,161.525,161.475,161.51,71600000.0
2008-04-29 19:08:00,161.51,161.51,161.5,161.51,11500000.0
2008-04-29 19:09:00,161.51,161.54,161.505,161.51,72400000.0
2008-04-29 19:10:00,161.51,161.51,161.49,161.49,33500000.0
2008-04-29 19:11:00,161.49,161.51,161.49,161.51,81400000.0
2008-04-29 19:12:00,161.51,161.52,161.475,161.49,241200000.0
2008-04-29 19:13:00,161.485,161.5,161.47,161.5,221700000.0
2008-04-29 19:14:00,161.495,161.495,161.47,161.475,97600000.0
2008-04-29 19:15:00,161.475,161.5,161.475,161.5,103700000.0
2008-04-29 19:16:00,161.5,161.5,161.485,161.485,31200000.0
2008-04-29 19:17:00,161.475,161.48,161.47,161.48,80400000.0
2008-04-29 19:18:00,161.48,161.48,161.47,161.47,99500000.0
2008-04-29 19:19:00,161.47,161.48,161.45,161.48,56100000.0
2008-04-29 19:20:00,161.475,161.485,161.47,161.48,57600000.0
2008-04-29 19:21:00,161.48,161.485,161.465,161.465,44100000.0
2008-04-29 19:22:00,161.465,161.47,161.43,161.435,96600000.0
2008-04-29 19:23:00,161.435,161.435,161.41,161.41,53700000.0
2008-04-29 19:24:00,161.41,161.425,161.4,161.405,105400000.0
2008-04-29 19:25:00,161.405,161.445,161.395,161.435,101200000.0
2008-04-29 19:26:00,161.44,161.45,161.44,161.45,20300000.0
2008-04-29 19:27:00,161.445,161.47,161.445,161.47,44700000.0
2008-04-29 19:28:00,161.47,161.49,161.47,161.485,54500000.0
2008-04-29 19:29:00,161.485,161.485,161.475,161.48,8400000.0
2008-04-29 19:30:00,161.48,161.5,161.445,161.45,56600000.0
2008-04-29 19:31:00,161.45,161.49,161.45,161.465,87500000.0
2008-04-29 19:32:00,161.47,161.485,161.46,161.48,43200000.0
2008-04-29 19:33:00,161.475,161.51,161.465,161.51,56300000.0
2008-04-29 19:34:00,161.51,161.51,161.5,161.505,78500000.0
2008-04-29 19:35:00,161.505,161.525,161.505,161.525,38300000.0
2008-04-29 19:36:00,161.525,161.54,161.51,161.53,102200000.0
2008-04-29 19:37:00,161.53,161.545,161.51,161.535,130000000.0
2008-04-29 19:38:00,161.535,161.565,161.505,161.51,195100000.0
2008-04-29 19:39:00,161.51,161.51,161.475,161.495,69100000.0
2008-04-29 19:40:00,161.495,161.5,161.475,161.475,57000000.0
2008-04-29 19:41:00,161.475,161.485,161.465,161.485,70000000.0
2008-04-29 19:42:00,161.48,161.495,161.475,161.48,83500000.0
2008-04-29 19:43:00,161.475,161.49,161.475,161.485,113200000.0
2008-04-29 19:44:00,161.485,161.485,161.47,161.475,150600000.0
2008-04-29 19:45:00,161.475,161.485,161.445,161.475,134300000.0
2008-04-29 19:46:00,161.475,161.475,161.455,161.455,82700000.0
2008-04-29 19:47:00,161.455,161.47,161.455,161.455,139200000.0
2008-04-29 19:48:00,161.455,161.48,161.425,161.48,114000000.0
2008-04-29 19:49:00,161.475,161.475,161.455,161.455,30300000.0
2008-04-29 19:50:00,161.45,161.48,161.445,161.475,69300000.0
2008-04-29 19:51:00,161.475,161.475,161.465,161.47,50600000.0
2008-04-29 19:52:00,161.47,161.49,161.47,161.49,72700000.0
2008-04-29 19:53:00,161.49,161.52,161.47,161.48,102800000.0
2008-04-29 19:54:00,161.485,161.495,161.47,161.47,110600000.0
2008-04-29 19:55:00,161.47,161.49,161.47,161.47,34400000.0
2008-04-29 19:56:00,161.47,161.49,161.47,161.47,18400000.0
2008-04-29 19:57:00,161.475,161.475,161.465,161.47,68000000.0
2008-04-29 19:58:00,161.47,161.49,161.47,161.48,13500000.0
2008-04-29 19:59:00,161.48,161.515,161.48,161.515,12900000.0
2008-04-29 20:00:00,161.51,161.54,161.51,161.54,56800000.0
2008-04-29 20:01:00,161.54,161.545,161.525,161.54,42000000.0
2008-04-29 20:02:00,161.54,161.565,161.535,161.565,44200000.0
2008-04-29 20:03:00,161.56,161.57,161.555,161.56,65700000.0
2008-04-29 20:04:00,161.56,161.56,161.535,161.54,66500000.0
2008-04-29 20:05:00,161.54,161.55,161.525,161.53,62500000.0
2008-04-29 20:06:00,161.535,161.55,161.525,161.54,52800000.0
2008-04-29 20:07:00,161.54,161.545,161.5,161.5,45800000.0
2008-04-29 20:08:00,161.5,161.505,161.485,161.495,94500000.0
2008-04-29 20:09:00,161.495,161.51,161.47,161.51,53400000.0
2008-04-29 20:10:00,161.515,161.53,161.51,161.53,97600000.0
2008-04-29 20:11:00,161.53,161.555,161.525,161.545,69700000.0
2008-04-29 20:12:00,161.55,161.55,161.5,161.51,101800000.0
2008-04-29 20:13:00,161.51,161.54,161.51,161.515,62900000.0
2008-04-29 20:14:00,161.515,161.52,161.5,161.5,30700000.0
2008-04-29 20:15:00,161.505,161.515,161.43,161.43,112600000.0
2008-04-29 20:16:00,161.43,161.43,161.385,161.405,126300000.0
2008-04-29 20:17:00,161.405,161.465,161.4,161.41,148100000.0
2008-04-29 20:18:00,161.41,161.49,161.41,161.475,51700000.0
2008-04-29 20:19:00,161.47,161.47,161.455,161.47,44200000.0
2008-04-29 20:20:00,161.47,161.535,161.47,161.505,85300000.0
2008-04-29 20:21:00,161.505,161.525,161.455,161.505,126600000.0
2008-04-29 20:22:00,161.505,161.515,161.505,161.515,42400000.0
2008-04-29 20:23:00,161.515,161.53,161.515,161.53,36000000.0
2008-04-29 20:24:00,161.53,161.575,161.53,161.575,29300000.0
2008-04-29 20:25:00,161.575,161.585,161.575,161.58,22000000.0
2008-04-29 20:26:00,161.58,161.59,161.555,161.575,23500000.0
2008-04-29 20:27:00,161.575,161.58,161.57,161.58,50900000.0
2008-04-29 20:28:00,161.58,161.585,161.58,161.585,19300000.0
2008-04-29 20:29:00,161.585,161.59,161.58,161.585,30900000.0
2008-04-29 20:30:00,161.585,161.59,161.575,161.58,70500000.0
2008-04-29 20:31:00,161.58,161.635,161.57,161.635,150300000.0
2008-04-29 20:32:00,161.635,161.65,161.62,161.635,24200000.0
2008-04-29 20:33:00,161.635,161.665,161.63,161.655,75600000.0
2008-04-29 20:34:00,161.655,161.665,161.625,161.625,95700000.0
2008-04-29 20:35:00,161.63,161.635,161.59,161.61,57100000.0
2008-04-29 20:36:00,161.61,161.61,161.595,161.605,45400000.0
2008-04-29 20:37:00,161.605,161.61,161.605,161.605,15300000.0
2008-04-29 20:38:00,161.605,161.62,161.595,161.6,78200000.0
2008-04-29 20:39:00,161.6,161.615,161.585,161.585,126600000.0
2008-04-29 20:40:00,161.59,161.59,161.58,161.585,40400000.0
2008-04-29 20:41:00,161.585,161.6,161.58,161.595,146600000.0
2008-04-29 20:42:00,161.595,161.625,161.595,161.62,151100000.0
2008-04-29 20:43:00,161.62,161.66,161.61,161.65,99500000.0
2008-04-29 20:44:00,161.65,161.69,161.65,161.68,141200000.0
2008-04-29 20:45:00,161.68,161.7,161.645,161.685,238200000.0
2008-04-29 20:46:00,161.69,161.78,161.69,161.78,423600000.0
2008-04-29 20:47:00,161.78,161.78,161.705,161.72,328400000.0
2008-04-29 20:48:00,161.72,161.725,161.705,161.715,232800000.0
2008-04-29 20:49:00,161.715,161.725,161.675,161.69,247800000.0
2008-04-29 20:50:00,161.69,161.72,161.665,161.72,76900000.0
2008-04-29 20:51:00,161.725,161.745,161.72,161.72,149200000.0
2008-04-29 20:52:00,161.715,161.77,161.715,161.77,100500000.0
2008-04-29 20:53:00,161.77,161.79,161.76,161.78,46900000.0
2008-04-29 20:54:00,161.775,161.78,161.765,161.775,59200000.0
2008-04-29 20:55:00,161.77,161.79,161.755,161.76,194100000.0
2008-04-29 20:56:00,161.76,161.77,161.755,161.77,21900000.0
2008-04-29 20:57:00,161.77,161.775,161.745,161.75,74500000.0
2008-04-29 20:58:00,161.745,161.78,161.74,161.77,61700000.0
2008-04-29 20:59:00,161.77,161.815,161.77,161.815,85500000.0
2008-04-29 21:00:00,161.82,161.84,161.8,161.835,107900000.0
2008-04-29 21:01:00,161.83,161.83,161.815,161.815,96100000.0
2008-04-29 21:02:00,161.815,161.825,161.815,161.82,91700000.0
2008-04-29 21:03:00,161.82,161.825,161.795,161.8,131900000.0
2008-04-29 21:04:00,161.8,161.8,161.79,161.795,94500000.0
2008-04-29 21:05:00,161.795,161.81,161.785,161.785,174600000.0
2008-04-29 21:06:00,161.785,161.825,161.785,161.8,128000000.0
2008-04-29 21:07:00,161.8,161.805,161.8,161.805,13600000.0
2008-04-29 21:08:00,161.8,161.805,161.795,161.8,93600000.0
2008-04-29 21:09:00,161.8,161.83,161.8,161.83,50900000.0
2008-04-29 21:10:00,161.83,161.83,161.81,161.81,133300000.0
2008-04-29 21:11:00,161.81,161.83,161.81,161.825,173400000.0
2008-04-29 21:12:00,161.82,161.835,161.815,161.82,148800000.0
2008-04-29 21:13:00,161.82,161.835,161.805,161.82,197100000.0
2008-04-29 21:14:00,161.825,161.83,161.82,161.82,53900000.0
2008-04-29 21:15:00,161.82,161.82,161.8,161.81,139600000.0
2008-04-29 21:16:00,161.81,161.815,161.805,161.81,155200000.0
2008-04-29 21:17:00,161.81,161.89,161.81,161.83,278600000.0
2008-04-29 21:18:00,161.83,161.885,161.82,161.875,109800000.0
2008-04-29 21:19:00,161.87,161.88,161.835,161.835,121800000.0
2008-04-29 21:20:00,161.835,161.84,161.805,161.805,312000000.0
2008-04-29 21:21:00,161.805,161.82,161.775,161.81,113400000.0
2008-04-29 21:22:00,161.81,161.81,161.775,161.785,81700000.0
2008-04-29 21:23:00,161.79,161.79,161.765,161.765,40500000.0
2008-04-29 21:24:00,161.77,161.785,161.77,161.775,29900000.0
2008-04-29 21:25:00,161.775,161.79,161.775,161.79,49700000.0
2008-04-29 21:26:00,161.795,161.8,161.785,161.8,29300000.0
2008-04-29 21:27:00,161.8,161.8,161.76,161.765,92700000.0
2008-04-29 21:28:00,161.76,161.77,161.75,161.76,48400000.0
2008-04-29 21:29:00,161.76,161.775,161.755,161.76,67200000.0
2008-04-29 21:30:00,161.765,161.775,161.76,161.775,19400000.0
2008-04-29 21:31:00,161.775,161.785,161.77,161.785,63200000.0
2008-04-29 21:32:00,161.79,161.795,161.78,161.795,52000000.0
2008-04-29 21:33:00,161.79,161.8,161.785,161.785,37700000.0
2008-04-29 21:34:00,161.785,161.8,161.785,161.79,88600000.0
2008-04-29 21:35:00,161.79,161.81,161.785,161.805,38300000.0
2008-04-29 21:36:00,161.8,161.8,161.785,161.795,76000000.0
2008-04-29 21:37:00,161.795,161.805,161.795,161.8,109300000.0
2008-04-29 21:38:00,161.8,161.805,161.8,161.805,26900000.0
2008-04-29 21:39:00,161.805,161.81,161.805,161.81,32500000.0
2008-04-29 21:40:00,161.81,161.81,161.79,161.79,71700000.0
2008-04-29 21:41:00,161.795,161.8,161.785,161.79,46700000.0
2008-04-29 21:42:00,161.79,161.79,161.78,161.78,75300000.0
2008-04-29 21:43:00,161.78,161.795,161.78,161.79,20400000.0
2008-04-29 21:44:00,161.79,161.86,161.79,161.86,52100000.0
2008-04-29 21:45:00,161.865,161.89,161.85,161.85,135300000.0
2008-04-29 21:46:00,161.85,161.865,161.815,161.825,112200000.0
2008-04-29 21:47:00,161.825,161.83,161.78,161.805,162700000.0
2008-04-29 21:48:00,161.81,161.815,161.78,161.81,86600000.0
2008-04-29 21:49:00,161.81,161.82,161.8,161.82,41900000.0
2008-04-29 21:50:00,161.82,161.82,161.81,161.82,18900000.0
2008-04-29 21:51:00,161.82,161.87,161.82,161.86,28200000.0
2008-04-29 21:52:00,161.86,161.86,161.82,161.85,50300000.0
2008-04-29 21:53:00,161.85,161.875,161.85,161.875,3500000.0
2008-04-29 21:54:00,161.875,161.905,161.865,161.865,56400000.0
2008-04-29 21:55:00,161.865,161.89,161.865,161.89,109100000.0
2008-04-29 21:56:00,161.895,161.895,161.885,161.895,81500000.0
2008-04-29 21:57:00,161.89,161.915,161.89,161.91,58100000.0
2008-04-29 21:58:00,161.91,161.915,161.895,161.905,207900000.0
2008-04-29 21:59:00,161.905,161.905,161.895,161.905,102600000.0
2008-04-29 22:00:00,161.905,161.905,161.88,161.89,66300000.0
2008-04-29 22:01:00,161.885,161.9,161.885,161.895,41400000.0
2008-04-29 22:02:00,161.9,161.9,161.89,161.895,10100000.0
2008-04-29 22:03:00,161.89,161.89,161.875,161.875,33700000.0
2008-04-29 22:04:00,161.89,161.895,161.875,161.875,45500000.0
2008-04-29 22:05:00,161.88,161.895,161.875,161.89,35000000.0
2008-04-29 22:06:00,161.89,161.905,161.89,161.895,9400000.0
2008-04-29 22:07:00,161.895,161.895,161.885,161.885,6900000.0
2008-04-29 22:08:00,161.885,161.885,161.88,161.88,9100000.0
2008-04-29 22:09:00,161.88,161.88,161.88,161.88,2600000.0
2008-04-29 22:10:00,161.88,161.885,161.88,161.885,2600000.0
2008-04-29 22:11:00,161.885,161.89,161.88,161.88,41300000.0
2008-04-29 22:12:00,161.885,161.89,161.885,161.89,2300000.0
2008-04-29 22:13:00,161.885,161.89,161.88,161.885,31300000.0
2008-04-29 22:14:00,161.89,161.94,161.885,161.92,94900000.0
2008-04-29 22:15:00,161.915,161.92,161.875,161.915,111390000.0
2008-04-29 22:16:00,161.915,161.955,161.915,161.925,133500000.0
2008-04-29 22:17:00,161.93,161.93,161.915,161.915,29000000.0
2008-04-29 22:18:00,161.915,161.915,161.89,161.91,42000000.0
2008-04-29 22:19:00,161.91,161.92,161.91,161.91,14700000.0
2008-04-29 22:20:00,161.91,161.91,161.91,161.91,3900000.0
2008-04-29 22:21:00,161.91,161.92,161.9,161.92,22700000.0
2008-04-29 22:22:00,161.92,161.92,161.91,161.92,25700000.0
2008-04-29 22:23:00,161.92,161.92,161.9,161.91,34600000.0
2008-04-29 22:24:00,161.91,161.92,161.9,161.905,38200000.0
2008-04-29 22:25:00,161.91,161.945,161.91,161.94,58200000.0
2008-04-29 22:26:00,161.945,161.98,161.94,161.98,46100000.0
2008-04-29 22:27:00,161.98,161.98,161.96,161.97,33200000.0
2008-04-29 22:28:00,161.97,161.975,161.96,161.965,22000000.0
2008-04-29 22:29:00,161.97,161.975,161.96,161.975,11800000.0
2008-04-29 22:30:00,161.975,161.975,161.945,161.955,107000000.0
2008-04-29 22:31:00,161.95,161.965,161.94,161.94,34100000.0
2008-04-29 22:32:00,161.945,161.95,161.93,161.945,54200000.0
2008-04-29 22:33:00,161.945,161.95,161.92,161.925,31800000.0
2008-04-29 22:34:00,161.92,161.955,161.92,161.945,106000000.0
2008-04-29 22:35:00,161.94,161.955,161.925,161.945,42600000.0
2008-04-29 22:36:00,161.95,161.95,161.925,161.94,32000000.0
2008-04-29 22:37:00,161.94,161.955,161.93,161.95,29700000.0
2008-04-29 22:38:00,161.945,161.955,161.93,161.95,45900000.0
2008-04-29 22:39:00,161.945,161.945,161.905,161.915,114900000.0
2008-04-29 22:40:00,161.915,161.93,161.895,161.895,52500000.0
2008-04-29 22:41:00,161.9,161.925,161.895,161.91,18000000.0
2008-04-29 22:42:00,161.91,161.965,161.905,161.95,54600000.0
2008-04-29 22:43:00,161.95,161.99,161.935,161.98,73400000.0
2008-04-29 22:44:00,161.975,161.99,161.96,161.965,61600000.0
2008-04-29 22:45:00,161.965,161.985,161.945,161.97,55600000.0
2008-04-29 22:46:00,161.975,161.98,161.955,161.975,22900000.0
2008-04-29 22:47:00,161.975,162.005,161.965,161.965,33200000.0
2008-04-29 22:48:00,161.96,161.975,161.95,161.975,28500000.0
2008-04-29 22:49:00,161.97,161.985,161.965,161.98,29100000.0
2008-04-29 22:50:00,161.98,161.99,161.975,161.985,21600000.0
2008-04-29 22:51:00,161.985,161.99,161.97,161.975,36400000.0
2008-04-29 22:52:00,161.975,162.025,161.975,162.01,137800000.0
2008-04-29 22:53:00,162.02,162.025,162.0,162.0,196100000.0
2008-04-29 22:54:00,162.0,162.01,162.0,162.005,179100000.0
2008-04-29 22:55:00,162.005,162.02,161.995,161.995,29200000.0
2008-04-29 22:56:00,161.985,162.005,161.985,161.995,6300000.0
2008-04-29 22:57:00,162.0,162.0,161.94,161.94,32800000.0
2008-04-29 22:58:00,161.94,161.95,161.94,161.95,89900000.0
2008-04-29 22:59:00,161.95,161.965,161.93,161.93,152200000.0
2008-04-29 23:00:00,161.93,161.95,161.9,161.91,68800000.0
2008-04-29 23:01:00,161.98,162.0,161.94,162.0,43200000.0
2008-04-29 23:02:00,161.94,161.94,161.92,161.94,43200000.0
2008-04-29 23:03:00,161.92,161.92,161.92,161.92,33600000.0
2008-04-29 23:04:00,161.92,161.92,161.9,161.9,38400000.0
2008-04-29 23:05:00,161.92,161.94,161.91,161.91,43600000.0
2008-04-29 23:06:00,161.89,161.89,161.89,161.89,400000.0
2008-04-29 23:07:00,161.895,161.98,161.895,161.96,8800000.0
2008-04-29 23:08:00,161.96,161.96,161.925,161.94,16600000.0
2008-04-29 23:09:00,161.94,161.94,161.89,161.91,6800000.0
2008-04-29 23:10:00,161.91,161.92,161.89,161.91,17800000.0
2008-04-29 23:11:00,161.89,161.93,161.88,161.91,32600000.0
2008-04-29 23:12:00,161.91,161.91,161.89,161.9,3000000.0
2008-04-29 23:13:00,161.9,161.9,161.89,161.9,2700000.0
2008-04-29 23:14:00,161.89,161.91,161.88,161.9,7400000.0
2008-04-29 23:15:00,161.91,161.91,161.9,161.9,5500000.0
2008-04-29 23:16:00,161.91,161.91,161.9,161.9,19800000.0
2008-04-29 23:17:00,161.91,161.91,161.88,161.88,95900000.0
2008-04-29 23:18:00,161.88,161.91,161.88,161.91,52600000.0
2008-04-29 23:19:00,161.91,161.91,161.89,161.9,69700000.0
2008-04-29 23:20:00,161.92,161.92,161.9,161.9,37600000.0
2008-04-29 23:21:00,161.9,161.92,161.875,161.9,142000000.0
2008-04-29 23:22:00,161.9,161.9,161.9,161.9,25000000.0
2008-04-29 23:23:00,161.9,161.9,161.87,161.9,201200000.0
2008-04-29 23:24:00,161.91,161.91,161.86,161.88,160300000.0
2008-04-29 23:25:00,161.88,161.88,161.855,161.855,17100000.0
2008-04-29 23:26:00,161.86,161.9,161.86,161.9,130900000.0
2008-04-29 23:27:00,161.89,161.92,161.875,161.92,24400000.0
2008-04-29 23:28:00,161.88,161.92,161.87,161.9,36500000.0
2008-04-29 23:29:00,161.87,161.92,161.87,161.88,55800000.0
2008-04-29 23:30:00,161.92,161.92,161.87,161.87,38400002.0
2008-04-29 23:31:00,161.91,161.91,161.88,161.9,12800000.0
2008-04-29 23:32:00,161.9,161.9,161.89,161.89,3600000.0
2008-04-29 23:33:00,161.89,161.89,161.88,161.88,4800000.0
2008-04-29 23:34:00,161.88,161.92,161.88,161.91,9600000.0
2008-04-29 23:35:00,161.92,161.92,161.92,161.92,3600000.0
2008-04-29 23:36:00,161.92,161.92,161.92,161.92,1200000.0
2008-04-29 23:37:00,161.92,161.93,161.92,161.92,15600000.0
2008-04-29 23:38:00,161.92,161.96,161.895,161.9,14400000.0
2008-04-29 23:39:00,161.94,161.96,161.895,161.895,23900000.0
2008-04-29 23:40:00,161.895,161.895,161.895,161.895,800000.0
2008-04-29 23:41:00,161.89,161.89,161.88,161.88,57700000.0
2008-04-29 23:42:00,161.89,161.89,161.87,161.89,17900000.0
2008-04-29 23:43:00,161.88,161.89,161.88,161.88,8300000.0
2008-04-29 23:44:00,161.88,161.9,161.87,161.88,100300000.0
2008-04-29 23:45:00,161.88,161.89,161.835,161.855,77800000.0
2008-04-29 23:46:00,161.855,161.865,161.855,161.865,1600000.0
2008-04-29 23:47:00,161.875,161.875,161.875,161.875,2400000.0
2008-04-29 23:48:00,161.875,161.905,161.875,161.905,27300000.0
2008-04-29 23:49:00,161.905,161.905,161.9,161.905,12200000.0
2008-04-29 23:50:00,161.91,161.94,161.9,161.9,15000000.0
2008-04-29 23:51:00,161.885,161.91,161.87,161.905,21600000.0
2008-04-29 23:52:00,161.915,161.955,161.915,161.93,48100000.0
2008-04-29 23:53:00,161.93,161.96,161.895,161.895,63600000.0
2008-04-29 23:54:00,161.9,161.96,161.885,161.96,50400000.0
2008-04-29 23:55:00,161.915,161.96,161.915,161.93,14400000.0
2008-04-29 23:56:00,161.93,161.93,161.915,161.915,4700000.0
2008-04-29 23:57:00,161.915,161.94,161.915,161.915,8400000.0
2008-04-29 23:58:00,161.915,161.96,161.915,161.95,18400000.0
2008-04-29 23:59:00,161.96,161.965,161.935,161.945,8400000.0
2008-04-30 00:00:00,161.96,161.96,161.925,161.94,48000000.0
2008-04-30 00:01:00,161.94,161.95,161.915,161.935,53200000.0
2008-04-30 00:02:00,161.935,161.945,161.925,161.925,51300000.0
2008-04-30 00:03:00,161.94,161.94,161.94,161.94,7500000.0
2008-04-30 00:04:00,161.94,161.94,161.925,161.925,8400000.0
2008-04-30 00:05:00,161.925,161.94,161.92,161.94,35600000.0
2008-04-30 00:06:00,161.93,161.95,161.92,161.95,48000000.0
2008-04-30 00:07:00,161.95,161.95,161.92,161.95,32400000.0
2008-04-30 00:08:00,161.95,161.95,161.915,161.94,35600000.0
2008-04-30 00:09:00,161.91,161.94,161.905,161.93,163600000.0
2008-04-30 00:10:00,161.94,161.94,161.905,161.94,27600000.0
2008-04-30 00:11:00,161.93,161.95,161.92,161.95,36000000.0
2008-04-30 00:12:00,161.95,161.95,161.925,161.945,28600000.0
2008-04-30 00:13:00,161.945,161.945,161.87,161.87,36600000.0
2008-04-30 00:14:00,161.9,161.9,161.88,161.88,15800000.0
2008-04-30 00:15:00,161.88,161.89,161.845,161.87,82300000.0
2008-04-30 00:16:00,161.855,161.88,161.85,161.855,42300000.0
2008-04-30 00:17:00,161.85,161.89,161.85,161.875,36800000.0
2008-04-30 00:18:00,161.875,161.875,161.875,161.875,8000000.0
2008-04-30 00:19:00,161.875,161.89,161.875,161.875,7200000.0
2008-04-30 00:20:00,161.875,161.92,161.87,161.9,46300000.0
2008-04-30 00:21:00,161.9,161.9,161.87,161.88,11600000.0
2008-04-30 00:22:00,161.88,161.88,161.88,161.88,2400000.0
2008-04-30 00:23:00,161.87,161.92,161.87,161.88,39900000.0
2008-04-30 00:24:00,161.9,161.9,161.9,161.9,1200000.0
2008-04-30 00:25:00,161.895,161.93,161.895,161.91,6500000.0
2008-04-30 00:26:00,161.91,161.93,161.905,161.905,17100000.0
2008-04-30 00:27:00,161.91,161.92,161.905,161.91,13700000.0
2008-04-30 00:28:00,161.915,161.93,161.89,161.89,61000000.0
2008-04-30 00:29:00,161.895,161.92,161.895,161.92,20000000.0
2008-04-30 00:30:00,161.92,161.93,161.9,161.9,9200000.0
2008-04-30 00:31:00,161.92,161.93,161.88,161.88,112700000.0
2008-04-30 00:32:00,161.88,161.885,161.865,161.88,222500000.0
2008-04-30 00:33:00,161.89,161.915,161.87,161.91,116900000.0
2008-04-30 00:34:00,161.91,161.94,161.91,161.93,99600000.0
2008-04-30 00:35:00,161.93,161.96,161.92,161.94,431200002.0
2008-04-30 00:36:00,161.95,161.95,161.91,161.93,101600000.0
2008-04-30 00:37:00,161.93,161.93,161.91,161.92,214500000.0
2008-04-30 00:38:00,161.92,161.92,161.9,161.905,70100000.0
2008-04-30 00:39:00,161.92,161.93,161.9,161.9,198500000.0
2008-04-30 00:40:00,161.9,161.92,161.9,161.9,87900000.0
2008-04-30 00:41:00,161.9,161.9,161.9,161.9,50000000.0
2008-04-30 00:42:00,161.9,161.91,161.87,161.89,172100000.0
2008-04-30 00:43:00,161.89,161.93,161.875,161.9,294200000.0
2008-04-30 00:44:00,161.9,161.9,161.87,161.875,119100000.0
2008-04-30 00:45:00,161.88,161.88,161.86,161.86,30800000.0
2008-04-30 00:46:00,161.86,161.86,161.83,161.845,113500000.0
2008-04-30 00:47:00,161.85,161.86,161.84,161.85,41200000.0
2008-04-30 00:48:00,161.85,161.85,161.845,161.845,7600000.0
2008-04-30 00:49:00,161.845,161.86,161.845,161.85,49400000.0
2008-04-30 00:50:00,161.85,161.85,161.82,161.83,174400000.0
2008-04-30 00:51:00,161.83,161.835,161.79,161.8,116000001.0
2008-04-30 00:52:00,161.79,161.79,161.76,161.77,113500001.0
2008-04-30 00:53:00,161.77,161.77,161.76,161.77,92000000.0
2008-04-30 00:54:00,161.765,161.77,161.75,161.765,93200000.0
2008-04-30 00:55:00,161.765,161.765,161.75,161.765,29600000.0
2008-04-30 00:56:00,161.765,161.765,161.745,161.75,120200000.0
2008-04-30 00:57:00,161.75,161.775,161.74,161.765,55200000.0
2008-04-30 00:58:00,161.765,161.775,161.755,161.775,19100000.0
2008-04-30 00:59:00,161.77,161.825,161.76,161.815,72400000.0
2008-04-30 01:00:00,161.815,161.84,161.815,161.83,72800000.0
2008-04-30 01:01:00,161.83,161.855,161.83,161.835,50800000.0
2008-04-30 01:02:00,161.845,161.865,161.84,161.865,169600000.0
2008-04-30 01:03:00,161.86,161.86,161.84,161.86,151600000.0
2008-04-30 01:04:00,161.87,161.87,161.845,161.85,24000000.0
2008-04-30 01:05:00,161.85,161.88,161.825,161.83,132500000.0
2008-04-30 01:06:00,161.825,161.83,161.8,161.81,57200000.0
2008-04-30 01:07:00,161.81,161.83,161.78,161.83,58800000.0
2008-04-30 01:08:00,161.83,161.835,161.81,161.81,168000000.0
2008-04-30 01:09:00,161.81,161.81,161.74,161.74,194400000.0
2008-04-30 01:10:00,161.75,161.755,161.66,161.67,323150000.0
2008-04-30 01:11:00,161.67,161.72,161.67,161.69,176800000.0
2008-04-30 01:12:00,161.69,161.725,161.69,161.71,86000000.0
2008-04-30 01:13:00,161.71,161.72,161.695,161.695,56000000.0
2008-04-30 01:14:00,161.695,161.725,161.695,161.7,137700000.0
2008-04-30 01:15:00,161.7,161.72,161.7,161.7,90000000.0
2008-04-30 01:16:00,161.71,161.73,161.7,161.73,79200000.0
2008-04-30 01:17:00,161.735,161.74,161.73,161.73,33600000.0
2008-04-30 01:18:00,161.73,161.745,161.73,161.73,15200000.0
2008-04-30 01:19:00,161.74,161.74,161.73,161.73,18000000.0
2008-04-30 01:20:00,161.73,161.745,161.73,161.745,8800000.0
2008-04-30 01:21:00,161.75,161.76,161.745,161.76,26800000.0
2008-04-30 01:22:00,161.765,161.775,161.765,161.77,34800000.0
2008-04-30 01:23:00,161.77,161.77,161.75,161.76,105300000.0
2008-04-30 01:24:00,161.76,161.76,161.76,161.76,64900000.0
2008-04-30 01:25:00,161.76,161.76,161.76,161.76,98600000.0
2008-04-30 01:26:00,161.76,161.77,161.76,161.76,82900000.0
2008-04-30 01:27:00,161.76,161.76,161.75,161.75,116800000.0
2008-04-30 01:28:00,161.75,161.775,161.745,161.745,140400000.0
2008-04-30 01:29:00,161.74,161.77,161.71,161.74,281800000.0
2008-04-30 01:30:00,161.73,161.75,161.695,161.75,351300000.0
2008-04-30 01:31:00,161.74,161.75,161.71,161.75,268100000.0
2008-04-30 01:32:00,161.745,161.745,161.7,161.7,140900001.0
2008-04-30 01:33:00,161.7,161.73,161.7,161.71,69400000.0
2008-04-30 01:34:00,161.71,161.75,161.7,161.74,85100000.0
2008-04-30 01:35:00,161.74,161.755,161.71,161.75,118500000.0
2008-04-30 01:36:00,161.75,161.77,161.73,161.76,189300000.0
2008-04-30 01:37:00,161.76,161.76,161.72,161.73,177700000.0
2008-04-30 01:38:00,161.73,161.73,161.72,161.72,92600000.0
2008-04-30 01:39:00,161.72,161.735,161.69,161.69,149800000.0
2008-04-30 01:40:00,161.69,161.71,161.69,161.7,73600000.0
2008-04-30 01:41:00,161.7,161.7,161.66,161.66,270999999.0
2008-04-30 01:42:00,161.66,161.66,161.63,161.65,225100000.0
2008-04-30 01:43:00,161.65,161.65,161.65,161.65,227200000.0
2008-04-30 01:44:00,161.65,161.67,161.63,161.64,173000000.0
2008-04-30 01:45:00,161.64,161.665,161.62,161.665,222700000.0
2008-04-30 01:46:00,161.665,161.705,161.65,161.67,281700000.0
2008-04-30 01:47:00,161.67,161.675,161.66,161.66,164500000.0
2008-04-30 01:48:00,161.66,161.68,161.62,161.665,206975000.0
2008-04-30 01:49:00,161.66,161.67,161.62,161.66,20200000.0
2008-04-30 01:50:00,161.655,161.76,161.65,161.74,228600000.0
2008-04-30 01:51:00,161.73,161.76,161.71,161.75,155800000.0
2008-04-30 01:52:00,161.75,161.78,161.74,161.75,253900001.0
2008-04-30 01:53:00,161.75,161.79,161.75,161.77,383400002.0
2008-04-30 01:54:00,161.77,161.785,161.75,161.76,231699999.0
2008-04-30 01:55:00,161.75,161.76,161.75,161.75,312599994.0
2008-04-30 01:56:00,161.75,161.75,161.75,161.75,73800000.0
2008-04-30 01:57:00,161.75,161.795,161.7,161.775,387599997.0
2008-04-30 01:58:00,161.77,161.79,161.74,161.78,455699996.0
2008-04-30 01:59:00,161.77,161.825,161.77,161.81,508000003.0
2008-04-30 02:00:00,161.81,161.81,161.75,161.75,395199999.0
2008-04-30 02:01:00,161.75,161.79,161.71,161.74,300200000.0
2008-04-30 02:02:00,161.74,161.75,161.7,161.73,443400000.0
2008-04-30 02:03:00,161.73,161.76,161.73,161.76,366200000.0
2008-04-30 02:04:00,161.76,161.805,161.75,161.8,452700000.0
2008-04-30 02:05:00,161.81,161.83,161.8,161.8,450600000.0
2008-04-30 02:06:00,161.8,161.82,161.79,161.82,285900000.0
2008-04-30 02:07:00,161.82,161.85,161.81,161.85,488099999.0
2008-04-30 02:08:00,161.86,161.86,161.83,161.85,869200000.0
2008-04-30 02:09:00,161.85,161.87,161.82,161.84,638100000.0
2008-04-30 02:10:00,161.84,161.88,161.83,161.86,348600000.0
2008-04-30 02:11:00,161.86,161.87,161.85,161.85,176000000.0
2008-04-30 02:12:00,161.85,161.86,161.83,161.86,285100000.0
2008-04-30 02:13:00,161.87,161.87,161.84,161.84,162000000.0
2008-04-30 02:14:00,161.84,161.86,161.84,161.85,122900000.0
2008-04-30 02:15:00,161.85,161.865,161.84,161.84,95400000.0
2008-04-30 02:16:00,161.84,161.855,161.83,161.84,95200000.0
2008-04-30 02:17:00,161.84,161.87,161.84,161.86,97000000.0
2008-04-30 02:18:00,161.86,161.93,161.86,161.91,144800000.0
2008-04-30 02:19:00,161.9,161.91,161.87,161.89,166600000.0
2008-04-30 02:20:00,161.89,161.93,161.875,161.92,119400000.0
2008-04-30 02:21:00,161.92,161.94,161.88,161.91,360000000.0
2008-04-30 02:22:00,161.9,161.95,161.89,161.95,139100000.0
2008-04-30 02:23:00,161.95,161.96,161.9,161.92,211800000.0
2008-04-30 02:24:00,161.92,161.92,161.89,161.91,167300000.0
2008-04-30 02:25:00,161.91,161.91,161.83,161.84,295400000.0
2008-04-30 02:26:00,161.84,161.875,161.825,161.83,299500002.0
2008-04-30 02:27:00,161.84,161.88,161.84,161.85,118300000.0
2008-04-30 02:28:00,161.85,161.875,161.85,161.87,96300000.0
2008-04-30 02:29:00,161.87,161.875,161.85,161.865,121600000.0
2008-04-30 02:30:00,161.865,161.89,161.865,161.88,105800000.0
2008-04-30 02:31:00,161.88,161.905,161.88,161.9,88800000.0
2008-04-30 02:32:00,161.9,161.91,161.855,161.855,69800000.0
2008-04-30 02:33:00,161.855,161.87,161.84,161.86,123100000.0
2008-04-30 02:34:00,161.87,161.9,161.86,161.9,141299548.0
2008-04-30 02:35:00,161.89,161.93,161.88,161.91,259599516.0
2008-04-30 02:36:00,161.93,161.95,161.92,161.95,81400000.0
2008-04-30 02:37:00,161.95,161.97,161.945,161.97,62000000.0
2008-04-30 02:38:00,161.97,161.99,161.96,161.96,91999500.0
2008-04-30 02:39:00,161.96,161.98,161.95,161.97,118100000.0
2008-04-30 02:40:00,161.97,162.03,161.97,162.015,262700000.0
2008-04-30 02:41:00,162.02,162.05,161.99,162.0,145100000.0
2008-04-30 02:42:00,162.0,162.02,161.95,162.02,224400000.0
2008-04-30 02:43:00,162.02,162.04,161.99,161.99,183600000.0
2008-04-30 02:44:00,162.0,162.02,161.99,162.01,164200000.0
2008-04-30 02:45:00,162.02,162.06,162.02,162.04,104100000.0
2008-04-30 02:46:00,162.04,162.04,162.015,162.035,113300000.0
2008-04-30 02:47:00,162.04,162.06,162.015,162.04,146000000.0
2008-04-30 02:48:00,162.04,162.06,161.99,162.02,123500000.0
2008-04-30 02:49:00,162.02,162.03,162.0,162.02,85200000.0
2008-04-30 02:50:00,162.03,162.04,162.01,162.02,133000000.0
2008-04-30 02:51:00,162.02,162.05,162.02,162.02,46600000.0
2008-04-30 02:52:00,162.03,162.04,162.005,162.02,51900000.0
2008-04-30 02:53:00,162.02,162.04,162.02,162.03,25900000.0
2008-04-30 02:54:00,162.03,162.03,161.99,161.99,106900000.0
2008-04-30 02:55:00,161.99,162.01,161.94,161.94,285875000.0
2008-04-30 02:56:00,161.95,161.95,161.88,161.89,180000000.0
2008-04-30 02:57:00,161.89,161.91,161.825,161.85,190000000.0
2008-04-30 02:58:00,161.85,161.86,161.83,161.85,146800000.0
2008-04-30 02:59:00,161.85,161.91,161.85,161.91,157100000.0
2008-04-30 03:00:00,161.92,161.92,161.86,161.89,117700000.0
2008-04-30 03:01:00,161.88,161.885,161.85,161.85,75300000.0
2008-04-30 03:02:00,161.85,161.9,161.85,161.88,94900000.0
2008-04-30 03:03:00,161.88,161.94,161.88,161.94,104400000.0
2008-04-30 03:04:00,161.94,161.95,161.92,161.93,60500000.0
2008-04-30 03:05:00,161.93,161.93,161.92,161.92,8800000.0
2008-04-30 03:06:00,161.92,161.94,161.92,161.93,68900000.0
2008-04-30 03:07:00,161.93,161.955,161.92,161.92,18700000.0
2008-04-30 03:08:00,161.92,161.93,161.92,161.93,31000000.0
2008-04-30 03:09:00,161.94,161.94,161.9,161.91,128000000.0
2008-04-30 03:10:00,161.91,161.92,161.89,161.9,58100000.0
2008-04-30 03:11:00,161.9,161.94,161.9,161.93,81300000.0
2008-04-30 03:12:00,161.93,161.93,161.9,161.93,76800000.0
2008-04-30 03:13:00,161.93,161.94,161.91,161.92,95000001.0
2008-04-30 03:14:00,161.92,161.935,161.91,161.915,91400000.0
2008-04-30 03:15:00,161.915,161.96,161.91,161.94,66800000.0
2008-04-30 03:16:00,161.94,161.94,161.925,161.925,22800000.0
2008-04-30 03:17:00,161.925,161.93,161.925,161.93,10800000.0
2008-04-30 03:18:00,161.93,161.93,161.91,161.915,36200000.0
2008-04-30 03:19:00,161.915,161.915,161.89,161.91,43300000.0
2008-04-30 03:20:00,161.91,161.93,161.91,161.91,20100000.0
2008-04-30 03:21:00,161.9,161.925,161.9,161.92,114500000.0
2008-04-30 03:22:00,161.92,161.925,161.9,161.91,66900000.0
2008-04-30 03:23:00,161.91,161.92,161.9,161.92,59700000.0
2008-04-30 03:24:00,161.92,161.925,161.91,161.92,39400000.0
2008-04-30 03:25:00,161.92,161.92,161.91,161.92,49500000.0
2008-04-30 03:26:00,161.91,161.92,161.9,161.91,66100000.0
2008-04-30 03:27:00,161.915,161.92,161.91,161.915,16200000.0
2008-04-30 03:28:00,161.92,161.92,161.92,161.92,3300000.0
2008-04-30 03:29:00,161.92,161.95,161.92,161.94,73100000.0
2008-04-30 03:30:00,161.94,161.955,161.92,161.935,122700000.0
2008-04-30 03:31:00,161.935,161.96,161.92,161.95,117800000.0
2008-04-30 03:32:00,161.95,161.96,161.95,161.96,25200000.0
2008-04-30 03:33:00,161.96,161.98,161.95,161.95,68200000.0
2008-04-30 03:34:00,161.96,161.97,161.95,161.97,53400000.0
2008-04-30 03:35:00,161.97,161.98,161.965,161.98,16800000.0
2008-04-30 03:36:00,161.98,162.0,161.98,162.0,45000000.0
2008-04-30 03:37:00,162.0,162.015,161.99,162.0,57850000.0
2008-04-30 03:38:00,162.0,162.01,162.0,162.0,14500000.0
2008-04-30 03:39:00,162.01,162.01,162.01,162.01,8600000.0
2008-04-30 03:40:00,162.01,162.02,161.97,162.02,118100000.0
2008-04-30 03:41:00,162.02,162.04,162.01,162.015,106400000.0
2008-04-30 03:42:00,162.02,162.02,162.0,162.01,130400000.0
2008-04-30 03:43:00,162.01,162.02,161.95,161.95,243200000.0
2008-04-30 03:44:00,161.96,161.98,161.95,161.97,197500000.0
2008-04-30 03:45:00,161.97,161.99,161.97,161.99,38200000.0
2008-04-30 03:46:00,161.99,162.03,161.99,162.0,287600000.0
2008-04-30 03:47:00,162.0,162.02,161.94,161.95,118100000.0
2008-04-30 03:48:00,161.95,162.01,161.935,162.01,117500000.0
2008-04-30 03:49:00,162.01,162.03,161.99,162.0,211700000.0
2008-04-30 03:50:00,162.0,162.01,161.98,161.99,63500000.0
2008-04-30 03:51:00,161.99,162.0,161.99,162.0,38100000.0
2008-04-30 03:52:00,162.0,162.0,161.97,161.97,94100000.0
2008-04-30 03:53:00,161.97,162.0,161.97,161.98,128800000.0
2008-04-30 03:54:00,161.98,161.99,161.98,161.99,27600000.0
2008-04-30 03:55:00,161.99,162.01,161.99,162.0,87200000.0
2008-04-30 03:56:00,162.0,162.025,161.99,162.0,125400000.0
2008-04-30 03:57:00,162.0,162.01,161.99,162.0,64300000.0
2008-04-30 03:58:00,161.99,162.0,161.99,162.0,66100000.0
2008-04-30 03:59:00,162.0,162.01,161.99,162.01,33600000.0
2008-04-30 04:00:00,162.01,162.03,162.0,162.01,71700000.0
2008-04-30 04:01:00,162.02,162.02,162.0,162.0,44800000.0
2008-04-30 04:02:00,162.0,162.0,161.99,161.99,13200000.0
2008-04-30 04:03:00,161.99,162.0,161.98,161.98,62300000.0
2008-04-30 04:04:00,161.99,162.0,161.99,161.99,34300000.0
2008-04-30 04:05:00,161.99,162.0,161.99,161.99,46600000.0
2008-04-30 04:06:00,161.99,162.0,161.93,161.93,102200000.0
2008-04-30 04:07:00,161.92,161.96,161.92,161.93,168700000.0
2008-04-30 04:08:00,161.93,161.94,161.92,161.92,113000000.0
2008-04-30 04:09:00,161.92,161.93,161.92,161.92,63999999.0
2008-04-30 04:10:00,161.92,161.93,161.92,161.92,85600000.0
2008-04-30 04:11:00,161.92,161.94,161.92,161.925,19600000.0
2008-04-30 04:12:00,161.93,161.94,161.925,161.925,47400000.0
2008-04-30 04:13:00,161.93,161.93,161.92,161.92,57800000.0
2008-04-30 04:14:00,161.92,161.94,161.92,161.93,40800000.0
2008-04-30 04:15:00,161.92,161.955,161.92,161.94,38600000.0
2008-04-30 04:16:00,161.94,161.94,161.935,161.94,22500000.0
2008-04-30 04:17:00,161.94,161.945,161.93,161.935,45100000.0
2008-04-30 04:18:00,161.94,161.94,161.935,161.94,17000000.0
2008-04-30 04:19:00,161.94,161.94,161.935,161.94,17100000.0
2008-04-30 04:20:00,161.94,161.96,161.94,161.96,44700000.0
2008-04-30 04:21:00,161.96,161.97,161.95,161.97,30400000.0
2008-04-30 04:22:00,161.97,161.98,161.94,161.96,77800000.0
2008-04-30 04:23:00,161.96,161.98,161.96,161.96,11600000.0
2008-04-30 04:24:00,161.97,162.0,161.96,161.99,36400000.0
2008-04-30 04:25:00,162.0,162.04,161.99,162.03,71700000.0
2008-04-30 04:26:00,162.04,162.04,162.0,162.0,45000000.0
2008-04-30 04:27:00,162.01,162.03,162.01,162.01,60200000.0
2008-04-30 04:28:00,162.01,162.04,162.01,162.035,39600000.0
2008-04-30 04:29:00,162.035,162.06,162.03,162.05,74700000.0
2008-04-30 04:30:00,162.05,162.08,162.04,162.06,43200000.0
2008-04-30 04:31:00,162.07,162.09,162.07,162.08,12600000.0
2008-04-30 04:32:00,162.08,162.08,162.04,162.05,143400000.0
2008-04-30 04:33:00,162.05,162.05,162.04,162.05,98000000.0
2008-04-30 04:34:00,162.04,162.04,161.99,162.01,80300000.0
2008-04-30 04:35:00,162.01,162.02,162.0,162.01,29700000.0
2008-04-30 04:36:00,162.0,162.02,162.0,162.0,77400000.0
2008-04-30 04:37:00,162.0,162.01,161.99,162.0,87400000.0
2008-04-30 04:38:00,162.0,162.02,161.98,161.99,141400000.0
2008-04-30 04:39:00,161.99,162.02,161.99,162.01,87800000.0
2008-04-30 04:40:00,162.01,162.01,161.99,161.99,21500000.0
2008-04-30 04:41:00,161.99,162.02,161.99,162.01,56200000.0
2008-04-30 04:42:00,162.01,162.02,162.0,162.0,44900000.0
2008-04-30 04:43:00,162.01,162.02,162.0,162.01,22400000.0
2008-04-30 04:44:00,162.02,162.03,162.01,162.01,48500000.0
2008-04-30 04:45:00,162.01,162.02,162.0,162.01,25600000.0
2008-04-30 04:46:00,162.01,162.02,162.0,162.02,34100000.0
2008-04-30 04:47:00,162.02,162.02,162.0,162.01,49700000.0
2008-04-30 04:48:00,162.01,162.01,162.0,162.01,14900000.0
2008-04-30 04:49:00,162.01,162.04,162.0,162.03,129700000.0
2008-04-30 04:50:00,162.03,162.07,162.02,162.05,113500000.0
2008-04-30 04:51:00,162.05,162.08,162.05,162.08,36600000.0
2008-04-30 04:52:00,162.08,162.1,162.07,162.1,26700000.0
2008-04-30 04:53:00,162.08,162.1,162.08,162.1,19500000.0
2008-04-30 04:54:00,162.1,162.11,162.08,162.1,169200000.0
2008-04-30 04:55:00,162.09,162.09,162.055,162.07,70800000.0
2008-04-30 04:56:00,162.06,162.075,162.06,162.07,22800000.0
2008-04-30 04:57:00,162.07,162.07,162.03,162.045,81200000.0
2008-04-30 04:58:00,162.045,162.045,162.0,162.02,95500000.0
2008-04-30 04:59:00,162.02,162.05,162.02,162.03,60600000.0
2008-04-30 05:00:00,162.04,162.04,162.03,162.04,48100000.0
2008-04-30 05:01:00,162.04,162.05,162.03,162.04,23200000.0
2008-04-30 05:02:00,162.05,162.05,162.04,162.04,16800000.0
2008-04-30 05:03:00,162.04,162.04,162.03,162.04,49300000.0
2008-04-30 05:04:00,162.03,162.04,161.99,162.0,45100000.0
2008-04-30 05:05:00,162.0,162.01,161.97,161.97,151200000.0
2008-04-30 05:06:00,161.97,161.98,161.92,161.92,124700000.0
2008-04-30 05:07:00,161.92,161.97,161.92,161.97,88100001.0
2008-04-30 05:08:00,161.96,161.97,161.92,161.93,81200000.0
2008-04-30 05:09:00,161.92,161.95,161.92,161.93,63800000.0
2008-04-30 05:10:00,161.93,161.96,161.92,161.94,88000000.0
2008-04-30 05:11:00,161.95,161.95,161.93,161.95,18000000.0
2008-04-30 05:12:00,161.96,161.96,161.93,161.95,39900000.0
2008-04-30 05:13:00,161.94,161.96,161.94,161.94,15700000.0
2008-04-30 05:14:00,161.96,161.96,161.92,161.92,70700000.0
2008-04-30 05:15:00,161.92,161.94,161.92,161.94,26600000.0
2008-04-30 05:16:00,161.94,161.95,161.92,161.93,25400000.0
2008-04-30 05:17:00,161.93,161.955,161.93,161.94,84900000.0
2008-04-30 05:18:00,161.95,161.95,161.92,161.92,60700000.0
2008-04-30 05:19:00,161.93,161.93,161.92,161.92,17900000.0
2008-04-30 05:20:00,161.92,161.93,161.91,161.93,50900000.0
2008-04-30 05:21:00,161.93,161.93,161.92,161.92,18400000.0
2008-04-30 05:22:00,161.92,161.94,161.92,161.94,80000000.0
2008-04-30 05:23:00,161.94,161.95,161.93,161.94,13200000.0
2008-04-30 05:24:00,161.95,161.95,161.93,161.94,65100000.0
2008-04-30 05:25:00,161.94,161.96,161.93,161.96,79400000.0
2008-04-30 05:26:00,161.96,161.96,161.94,161.94,67800000.0
2008-04-30 05:27:00,161.95,161.95,161.94,161.95,15300000.0
2008-04-30 05:28:00,161.945,161.95,161.94,161.95,30500000.0
2008-04-30 05:29:00,161.95,161.955,161.95,161.95,53000000.0
2008-04-30 05:30:00,161.95,161.955,161.95,161.955,35500000.0
2008-04-30 05:31:00,161.96,161.98,161.955,161.98,47900000.0
2008-04-30 05:32:00,161.99,161.99,161.98,161.98,3100000.0
2008-04-30 05:33:00,161.99,161.99,161.97,161.98,68300000.0
2008-04-30 05:34:00,161.985,161.99,161.97,161.99,37900000.0
2008-04-30 05:35:00,161.99,161.99,161.97,161.97,28800000.0
2008-04-30 05:36:00,161.97,161.98,161.96,161.97,24000000.0
2008-04-30 05:37:00,161.96,161.97,161.96,161.96,26800000.0
2008-04-30 05:38:00,161.96,161.965,161.96,161.96,14900000.0
2008-04-30 05:39:00,161.96,161.98,161.96,161.98,47200000.0
2008-04-30 05:40:00,161.98,162.0,161.97,161.995,68000000.0
2008-04-30 05:41:00,161.995,162.0,161.97,161.985,78800000.0
2008-04-30 05:42:00,161.99,162.0,161.975,161.975,58500000.0
2008-04-30 05:43:00,161.97,161.99,161.97,161.97,68000000.0
2008-04-30 05:44:00,161.98,161.98,161.96,161.96,26600000.0
2008-04-30 05:45:00,161.965,161.99,161.965,161.97,37000000.0
2008-04-30 05:46:00,161.97,161.99,161.97,161.99,57500000.0
2008-04-30 05:47:00,161.99,161.99,161.98,161.98,5600000.0
2008-04-30 05:48:00,161.98,161.98,161.97,161.97,52600000.0
2008-04-30 05:49:00,161.97,161.97,161.96,161.96,7100000.0
2008-04-30 05:50:00,161.97,161.98,161.97,161.98,3600000.0
2008-04-30 05:51:00,161.98,161.98,161.945,161.96,19600000.0
2008-04-30 05:52:00,161.96,161.98,161.94,161.97,31599999.0
2008-04-30 05:53:00,161.97,161.98,161.96,161.98,13500000.0
2008-04-30 05:54:00,161.98,161.99,161.98,161.98,38800000.0
2008-04-30 05:55:00,161.99,162.0,161.98,161.99,25200000.0
2008-04-30 05:56:00,161.99,162.01,161.99,162.01,12000000.0
2008-04-30 05:57:00,162.01,162.04,162.0,162.02,41300000.0
2008-04-30 05:58:00,162.02,162.03,162.02,162.03,37200000.0
2008-04-30 05:59:00,162.03,162.04,162.02,162.04,35700000.0
2008-04-30 06:00:00,162.04,162.04,161.97,162.0,98800001.0
2008-04-30 06:01:00,162.01,162.01,162.0,162.01,7200000.0
2008-04-30 06:02:00,162.01,162.03,162.01,162.02,20700000.0
2008-04-30 06:03:00,162.02,162.02,162.01,162.01,38400000.0
2008-04-30 06:04:00,162.01,162.02,162.0,162.01,34100000.0
2008-04-30 06:05:00,162.01,162.03,162.0,162.03,31700000.0
2008-04-30 06:06:00,162.03,162.05,162.03,162.03,45600000.0
2008-04-30 06:07:00,162.03,162.03,162.02,162.03,70900000.0
2008-04-30 06:08:00,162.01,162.02,161.98,161.99,37000000.0
2008-04-30 06:09:00,161.98,162.0,161.98,162.0,21000000.0
2008-04-30 06:10:00,162.0,162.02,162.0,162.0,24300000.0
2008-04-30 06:11:00,162.0,162.01,161.99,162.01,31700000.0
2008-04-30 06:12:00,162.0,162.01,161.97,161.97,135600000.0
2008-04-30 06:13:00,161.97,161.99,161.97,161.98,52400000.0
2008-04-30 06:14:00,161.98,161.995,161.98,161.995,24700000.0
2008-04-30 06:15:00,161.98,161.98,161.96,161.98,66000000.0
2008-04-30 06:16:00,161.99,161.99,161.97,161.97,15600000.0
2008-04-30 06:17:00,161.97,161.97,161.96,161.97,23300000.0
2008-04-30 06:18:00,161.97,161.97,161.95,161.95,78800000.0
2008-04-30 06:19:00,161.95,161.96,161.945,161.95,48800000.0
2008-04-30 06:20:00,161.95,161.97,161.95,161.96,35200000.0
2008-04-30 06:21:00,161.96,161.96,161.93,161.94,63100000.0
2008-04-30 06:22:00,161.94,161.94,161.915,161.92,87500000.0
2008-04-30 06:23:00,161.92,161.95,161.92,161.94,71800000.0
2008-04-30 06:24:00,161.94,161.97,161.94,161.95,40200000.0
2008-04-30 06:25:00,161.95,161.95,161.94,161.95,25800000.0
2008-04-30 06:26:00,161.95,161.96,161.95,161.95,9200000.0
2008-04-30 06:27:00,161.95,161.95,161.94,161.95,27900000.0
2008-04-30 06:28:00,161.95,161.95,161.92,161.94,65200000.0
2008-04-30 06:29:00,161.94,161.98,161.885,161.885,257400000.0
2008-04-30 06:30:00,161.89,161.92,161.875,161.91,99700000.0
2008-04-30 06:31:00,161.91,161.92,161.9,161.91,80400000.0
2008-04-30 06:32:00,161.9,161.91,161.88,161.88,85800000.0
2008-04-30 06:33:00,161.885,161.905,161.88,161.9,26500000.0
2008-04-30 06:34:00,161.91,161.91,161.9,161.91,11000000.0
2008-04-30 06:35:00,161.905,161.92,161.895,161.91,26700000.0
2008-04-30 06:36:00,161.91,161.94,161.9,161.91,30500000.0
2008-04-30 06:37:00,161.91,161.91,161.88,161.88,50600000.0
2008-04-30 06:38:00,161.88,161.91,161.88,161.9,56100000.0
2008-04-30 06:39:00,161.9,161.91,161.84,161.85,182600000.0
2008-04-30 06:40:00,161.85,161.88,161.83,161.85,211300000.0
2008-04-30 06:41:00,161.84,161.89,161.84,161.88,192100000.0
2008-04-30 06:42:00,161.88,161.89,161.84,161.88,111100000.0
2008-04-30 06:43:00,161.88,161.9,161.85,161.89,198000000.0
2008-04-30 06:44:00,161.89,161.91,161.845,161.845,251800000.0
2008-04-30 06:45:00,161.85,161.85,161.82,161.83,171600000.0
2008-04-30 06:46:00,161.84,161.86,161.83,161.84,119400000.0
2008-04-30 06:47:00,161.84,161.85,161.82,161.84,96400000.0
2008-04-30 06:48:00,161.83,161.88,161.83,161.86,109400000.0
2008-04-30 06:49:00,161.86,161.87,161.82,161.85,142600000.0
2008-04-30 06:50:00,161.85,161.86,161.84,161.85,119400000.0
2008-04-30 06:51:00,161.85,161.86,161.82,161.86,323000000.0
2008-04-30 06:52:00,161.86,161.93,161.85,161.91,273200000.0
2008-04-30 06:53:00,161.91,161.91,161.88,161.9,196400000.0
2008-04-30 06:54:00,161.9,161.92,161.9,161.91,163700000.0
2008-04-30 06:55:00,161.91,161.93,161.9,161.91,159100000.0
2008-04-30 06:56:00,161.91,161.91,161.89,161.9,40200000.0
2008-04-30 06:57:00,161.91,161.92,161.91,161.92,25200000.0
2008-04-30 06:58:00,161.92,161.92,161.91,161.92,7200000.0
2008-04-30 06:59:00,161.92,161.93,161.92,161.93,14000000.0
2008-04-30 07:00:00,161.94,161.98,161.92,161.98,188200001.0
2008-04-30 07:01:00,161.96,161.98,161.92,161.92,98400000.0
2008-04-30 07:02:00,161.92,161.92,161.84,161.85,164400000.0
2008-04-30 07:03:00,161.85,161.85,161.8,161.8,146900000.0
2008-04-30 07:04:00,161.8,161.82,161.775,161.8,87800000.0
2008-04-30 07:05:00,161.78,161.8,161.765,161.8,306700000.0
2008-04-30 07:06:00,161.79,161.8,161.79,161.8,34800000.0
2008-04-30 07:07:00,161.8,161.81,161.78,161.79,302100000.0
2008-04-30 07:08:00,161.79,161.81,161.79,161.8,139000000.0
2008-04-30 07:09:00,161.8,161.835,161.795,161.82,314000001.0
2008-04-30 07:10:00,161.83,161.835,161.8,161.825,271800000.0
2008-04-30 07:11:00,161.825,161.85,161.825,161.83,342000000.0
2008-04-30 07:12:00,161.83,161.83,161.805,161.815,233200000.0
2008-04-30 07:13:00,161.815,161.84,161.81,161.84,240600000.0
2008-04-30 07:14:00,161.84,161.86,161.84,161.85,288300000.0
2008-04-30 07:15:00,161.85,161.86,161.84,161.85,115000000.0
2008-04-30 07:16:00,161.85,161.86,161.83,161.83,184000000.0
2008-04-30 07:17:00,161.83,161.85,161.82,161.84,200800000.0
2008-04-30 07:18:00,161.84,161.85,161.82,161.82,43000000.0
2008-04-30 07:19:00,161.82,161.85,161.81,161.84,161900000.0
2008-04-30 07:20:00,161.84,161.84,161.83,161.83,31200000.0
2008-04-30 07:21:00,161.83,161.83,161.82,161.82,154300000.0
2008-04-30 07:22:00,161.82,161.84,161.82,161.83,117900000.0
2008-04-30 07:23:00,161.82,161.83,161.8,161.815,293600000.0
2008-04-30 07:24:00,161.815,161.815,161.785,161.8,34100000.0
2008-04-30 07:25:00,161.8,161.815,161.78,161.785,57400000.0
2008-04-30 07:26:00,161.78,161.78,161.74,161.77,88000000.0
2008-04-30 07:27:00,161.77,161.77,161.76,161.76,32500000.0
2008-04-30 07:28:00,161.77,161.77,161.715,161.72,186800000.0
2008-04-30 07:29:00,161.72,161.73,161.695,161.71,98200000.0
2008-04-30 07:30:00,161.705,161.72,161.7,161.7,108000000.0
2008-04-30 07:31:00,161.7,161.7,161.65,161.69,885100000.0
2008-04-30 07:32:00,161.69,161.69,161.67,161.68,201000000.0
2008-04-30 07:33:00,161.68,161.7,161.66,161.695,310400000.0
2008-04-30 07:34:00,161.7,161.7,161.68,161.7,248100000.0
2008-04-30 07:35:00,161.69,161.7,161.69,161.695,245000000.0
2008-04-30 07:36:00,161.695,161.74,161.695,161.71,466100000.0
2008-04-30 07:37:00,161.71,161.73,161.7,161.71,184000000.0
2008-04-30 07:38:00,161.71,161.735,161.71,161.73,101000000.0
2008-04-30 07:39:00,161.73,161.75,161.725,161.74,99900000.0
2008-04-30 07:40:00,161.74,161.75,161.695,161.7,166600000.0
2008-04-30 07:41:00,161.695,161.72,161.69,161.71,83100000.0
2008-04-30 07:42:00,161.71,161.72,161.7,161.7,70600000.0
2008-04-30 07:43:00,161.7,161.73,161.7,161.72,107500000.0
2008-04-30 07:44:00,161.735,161.75,161.71,161.74,97600001.0
2008-04-30 07:45:00,161.74,161.74,161.73,161.73,66400000.0
2008-04-30 07:46:00,161.73,161.73,161.72,161.73,122600000.0
2008-04-30 07:47:00,161.73,161.75,161.715,161.75,72500000.0
2008-04-30 07:48:00,161.75,161.75,161.74,161.75,46600000.0
2008-04-30 07:49:00,161.75,161.76,161.74,161.74,33100000.0
2008-04-30 07:50:00,161.74,161.77,161.73,161.76,121900000.0
2008-04-30 07:51:00,161.76,161.76,161.73,161.76,51400000.0
2008-04-30 07:52:00,161.75,161.76,161.74,161.75,51400000.0
2008-04-30 07:53:00,161.75,161.78,161.7,161.73,201300000.0
2008-04-30 07:54:00,161.73,161.73,161.7,161.72,146100000.0
2008-04-30 07:55:00,161.73,161.74,161.7,161.73,236600000.0
2008-04-30 07:56:00,161.73,161.75,161.72,161.73,199800000.0
2008-04-30 07:57:00,161.73,161.745,161.72,161.74,472400000.0
2008-04-30 07:58:00,161.74,161.785,161.74,161.78,430600001.0
2008-04-30 07:59:00,161.78,161.79,161.755,161.755,172000000.0
2008-04-30 08:00:00,161.755,161.755,161.705,161.75,273599998.0
2008-04-30 08:01:00,161.76,161.76,161.715,161.715,621800000.0
2008-04-30 08:02:00,161.72,161.735,161.65,161.66,521600000.0
2008-04-30 08:03:00,161.66,161.68,161.64,161.64,303300000.0
2008-04-30 08:04:00,161.64,161.66,161.61,161.66,314600000.0
2008-04-30 08:05:00,161.66,161.67,161.625,161.65,226900000.0
2008-04-30 08:06:00,161.65,161.7,161.645,161.69,229700000.0
2008-04-30 08:07:00,161.7,161.74,161.69,161.72,223500000.0
2008-04-30 08:08:00,161.725,161.75,161.7,161.72,252700000.0
2008-04-30 08:09:00,161.73,161.73,161.65,161.66,330000000.0
2008-04-30 08:10:00,161.66,161.685,161.655,161.685,218200000.0
2008-04-30 08:11:00,161.69,161.71,161.67,161.68,286400000.0
2008-04-30 08:12:00,161.68,161.69,161.67,161.68,250600000.0
2008-04-30 08:13:00,161.68,161.7,161.67,161.675,129500000.0
2008-04-30 08:14:00,161.68,161.69,161.66,161.67,170500000.0
2008-04-30 08:15:00,161.68,161.71,161.65,161.67,287800000.0
2008-04-30 08:16:00,161.67,161.67,161.66,161.66,83200000.0
2008-04-30 08:17:00,161.66,161.66,161.6,161.63,758900000.0
2008-04-30 08:18:00,161.63,161.66,161.62,161.65,575100000.0
2008-04-30 08:19:00,161.65,161.67,161.64,161.655,805700000.0
2008-04-30 08:20:00,161.655,161.67,161.645,161.66,763200000.0
2008-04-30 08:21:00,161.65,161.66,161.64,161.66,558800000.0
2008-04-30 08:22:00,161.66,161.74,161.65,161.73,488900000.0
2008-04-30 08:23:00,161.73,161.79,161.71,161.79,560700000.0
2008-04-30 08:24:00,161.79,161.83,161.76,161.8,545700000.0
2008-04-30 08:25:00,161.8,161.8,161.75,161.79,262100000.0
2008-04-30 08:26:00,161.795,161.8,161.715,161.715,316900000.0
2008-04-30 08:27:00,161.72,161.75,161.72,161.74,238700000.0
2008-04-30 08:28:00,161.74,161.75,161.72,161.73,168200000.0
2008-04-30 08:29:00,161.73,161.755,161.71,161.725,242000000.0
2008-04-30 08:30:00,161.73,161.75,161.72,161.75,267800000.0
2008-04-30 08:31:00,161.75,161.79,161.74,161.77,358500000.0
2008-04-30 08:32:00,161.77,161.79,161.745,161.78,386000000.0
2008-04-30 08:33:00,161.78,161.82,161.76,161.79,193500000.0
2008-04-30 08:34:00,161.8,161.85,161.79,161.81,313400000.0
2008-04-30 08:35:00,161.81,161.83,161.785,161.82,265000000.0
2008-04-30 08:36:00,161.82,161.85,161.81,161.83,353600000.0
2008-04-30 08:37:00,161.83,161.85,161.81,161.85,285700000.0
2008-04-30 08:38:00,161.84,161.85,161.81,161.85,310100000.0
2008-04-30 08:39:00,161.84,161.85,161.78,161.79,379700000.0
2008-04-30 08:40:00,161.79,161.81,161.77,161.79,317800000.0
2008-04-30 08:41:00,161.79,161.83,161.78,161.82,323599999.0
2008-04-30 08:42:00,161.82,161.825,161.79,161.8,199100000.0
2008-04-30 08:43:00,161.8,161.83,161.8,161.81,215100000.0
2008-04-30 08:44:00,161.82,161.85,161.78,161.8,716700000.0
2008-04-30 08:45:00,161.8,161.84,161.795,161.82,517200001.0
2008-04-30 08:46:00,161.82,161.83,161.79,161.8,408345176.0
2008-04-30 08:47:00,161.8,161.8,161.77,161.8,264517788.0
2008-04-30 08:48:00,161.8,161.82,161.78,161.79,266072595.0
2008-04-30 08:49:00,161.79,161.83,161.79,161.83,249245168.0
2008-04-30 08:50:00,161.83,161.85,161.8,161.835,330800001.0
2008-04-30 08:51:00,161.84,161.9,161.83,161.845,227162773.0
2008-04-30 08:52:00,161.845,161.85,161.81,161.82,199480532.0
2008-04-30 08:53:00,161.82,161.84,161.795,161.8,308085419.0
2008-04-30 08:54:00,161.8,161.81,161.795,161.8,161171032.0
2008-04-30 08:55:00,161.79,161.8,161.7,161.77,217012454.0
2008-04-30 08:56:00,161.77,161.78,161.74,161.77,331190415.0
2008-04-30 08:57:00,161.77,161.77,161.765,161.77,102200000.0
2008-04-30 08:58:00,161.76,161.81,161.755,161.79,405500000.0
2008-04-30 08:59:00,161.79,161.8,161.755,161.79,433600000.0
2008-04-30 09:00:00,161.795,161.82,161.78,161.8,332400000.0
2008-04-30 09:01:00,161.8,161.83,161.8,161.815,304800000.0
2008-04-30 09:02:00,161.815,161.825,161.795,161.825,221000000.0
2008-04-30 09:03:00,161.825,161.855,161.81,161.84,298800000.0
2008-04-30 09:04:00,161.845,161.87,161.835,161.855,239600000.0
2008-04-30 09:05:00,161.855,161.905,161.855,161.89,199500000.0
2008-04-30 09:06:00,161.895,161.915,161.88,161.89,218100000.0
2008-04-30 09:07:00,161.885,161.9,161.87,161.895,275900000.0
2008-04-30 09:08:00,161.895,161.895,161.875,161.88,75500000.0
2008-04-30 09:09:00,161.88,161.945,161.88,161.935,164200000.0
2008-04-30 09:10:00,161.94,161.955,161.87,161.87,179500000.0
2008-04-30 09:11:00,161.875,161.91,161.87,161.88,110500000.0
2008-04-30 09:12:00,161.88,161.945,161.88,161.92,133100000.0
2008-04-30 09:13:00,161.92,161.945,161.89,161.905,258799999.0
2008-04-30 09:14:00,161.905,161.915,161.875,161.875,364000000.0
2008-04-30 09:15:00,161.875,161.915,161.87,161.895,149300000.0
2008-04-30 09:16:00,161.89,161.9,161.865,161.885,241200000.0
2008-04-30 09:17:00,161.885,161.91,161.88,161.895,109800000.0
2008-04-30 09:18:00,161.895,161.9,161.875,161.895,45700000.0
2008-04-30 09:19:00,161.895,161.94,161.89,161.925,173000000.0
2008-04-30 09:20:00,161.925,161.96,161.925,161.935,243000000.0
2008-04-30 09:21:00,161.93,161.945,161.92,161.935,75800000.0
2008-04-30 09:22:00,161.935,161.935,161.925,161.925,28200000.0
2008-04-30 09:23:00,161.92,161.925,161.905,161.91,145200000.0
2008-04-30 09:24:00,161.91,161.92,161.905,161.92,48000000.0
2008-04-30 09:25:00,161.915,161.94,161.915,161.935,72200000.0
2008-04-30 09:26:00,161.935,161.935,161.92,161.925,158100000.0
2008-04-30 09:27:00,161.925,161.965,161.92,161.965,217600000.0
2008-04-30 09:28:00,161.965,161.995,161.965,161.995,647100000.0
2008-04-30 09:29:00,161.995,162.005,161.975,161.99,430800000.0
2008-04-30 09:30:00,161.99,162.035,161.98,162.005,555300000.0
2008-04-30 09:31:00,162.01,162.035,162.0,162.03,462800000.0
2008-04-30 09:32:00,162.03,162.04,161.99,162.025,131100000.0
2008-04-30 09:33:00,162.025,162.085,162.015,162.065,136600000.0
2008-04-30 09:34:00,162.07,162.085,162.02,162.025,157600000.0
2008-04-30 09:35:00,162.025,162.065,162.015,162.03,109300000.0
2008-04-30 09:36:00,162.025,162.045,162.015,162.03,49600000.0
2008-04-30 09:37:00,162.03,162.06,161.975,162.005,106700000.0
2008-04-30 09:38:00,162.005,162.01,161.985,161.995,44000000.0
2008-04-30 09:39:00,161.995,162.015,161.98,162.005,76300000.0
2008-04-30 09:40:00,162.005,162.02,162.0,162.0,78000000.0
2008-04-30 09:41:00,162.005,162.015,161.975,161.98,73900000.0
2008-04-30 09:42:00,161.98,161.98,161.95,161.975,46500000.0
2008-04-30 09:43:00,161.975,161.975,161.955,161.955,92900000.0
2008-04-30 09:44:00,161.96,161.975,161.945,161.955,84700000.0
2008-04-30 09:45:00,161.955,161.955,161.915,161.95,62200000.0
2008-04-30 09:46:00,161.945,161.965,161.935,161.96,76500000.0
2008-04-30 09:47:00,161.96,161.97,161.895,161.895,162900000.0
2008-04-30 09:48:00,161.895,161.925,161.895,161.92,67200000.0
2008-04-30 09:49:00,161.92,161.945,161.915,161.92,71100000.0
2008-04-30 09:50:00,161.925,161.935,161.92,161.925,63500000.0
2008-04-30 09:51:00,161.925,161.93,161.915,161.92,64300000.0
2008-04-30 09:52:00,161.925,161.935,161.91,161.915,93500000.0
2008-04-30 09:53:00,161.915,161.935,161.915,161.925,88300000.0
2008-04-30 09:54:00,161.925,161.935,161.885,161.895,67500000.0
2008-04-30 09:55:00,161.895,161.9,161.845,161.895,192150000.0
2008-04-30 09:56:00,161.89,161.94,161.88,161.935,62300000.0
2008-04-30 09:57:00,161.935,161.94,161.88,161.88,76300000.0
2008-04-30 09:58:00,161.88,161.91,161.87,161.905,111800000.0
2008-04-30 09:59:00,161.905,161.965,161.905,161.945,153300000.0
2008-04-30 10:00:00,161.95,161.96,161.94,161.945,116300000.0
2008-04-30 10:01:00,161.945,161.955,161.9,161.93,148500000.0
2008-04-30 10:02:00,161.93,161.93,161.845,161.865,148300000.0
2008-04-30 10:03:00,161.87,161.925,161.87,161.925,87400000.0
2008-04-30 10:04:00,161.925,161.935,161.91,161.91,92200000.0
2008-04-30 10:05:00,161.91,161.915,161.875,161.905,95400000.0
2008-04-30 10:06:00,161.905,161.925,161.9,161.925,89400000.0
2008-04-30 10:07:00,161.925,161.935,161.91,161.915,82600000.0
2008-04-30 10:08:00,161.915,161.925,161.855,161.87,158000000.0
2008-04-30 10:09:00,161.875,161.89,161.855,161.865,118800000.0
2008-04-30 10:10:00,161.865,161.875,161.815,161.835,143500000.0
2008-04-30 10:11:00,161.835,161.855,161.81,161.84,169300000.0
2008-04-30 10:12:00,161.84,161.85,161.825,161.845,76400000.0
2008-04-30 10:13:00,161.84,161.86,161.825,161.825,155400000.0
2008-04-30 10:14:00,161.835,161.91,161.83,161.88,158400000.0
2008-04-30 10:15:00,161.875,161.91,161.86,161.91,200400000.0
2008-04-30 10:16:00,161.91,161.975,161.91,161.95,162200000.0
2008-04-30 10:17:00,161.955,161.97,161.93,161.97,79900000.0
2008-04-30 10:18:00,161.97,161.985,161.94,161.94,116600000.0
2008-04-30 10:19:00,161.945,161.985,161.935,161.97,87600000.0
2008-04-30 10:20:00,161.97,161.985,161.955,161.97,150200000.0
2008-04-30 10:21:00,161.97,161.97,161.955,161.96,106300000.0
2008-04-30 10:22:00,161.96,161.985,161.95,161.955,99300000.0
2008-04-30 10:23:00,161.95,162.005,161.94,161.96,252800000.0
2008-04-30 10:24:00,161.96,161.97,161.93,161.945,152200000.0
2008-04-30 10:25:00,161.945,161.955,161.92,161.935,93700000.0
2008-04-30 10:26:00,161.935,161.975,161.935,161.965,63300000.0
2008-04-30 10:27:00,161.96,161.965,161.93,161.93,77500000.0
2008-04-30 10:28:00,161.935,161.955,161.915,161.93,95500000.0
2008-04-30 10:29:00,161.93,161.955,161.925,161.94,148200000.0
2008-04-30 10:30:00,161.94,161.945,161.9,161.905,109500000.0
2008-04-30 10:31:00,161.9,161.905,161.875,161.89,120000000.0
2008-04-30 10:32:00,161.895,161.905,161.84,161.84,150500000.0
2008-04-30 10:33:00,161.84,161.885,161.84,161.86,155600000.0
2008-04-30 10:34:00,161.86,161.875,161.825,161.86,114200000.0
2008-04-30 10:35:00,161.85,161.87,161.815,161.865,158800000.0
2008-04-30 10:36:00,161.86,161.875,161.79,161.8,179000000.0
2008-04-30 10:37:00,161.8,161.83,161.755,161.8,188200000.0
2008-04-30 10:38:00,161.805,161.82,161.75,161.75,184000000.0
2008-04-30 10:39:00,161.75,161.785,161.74,161.775,170200000.0
2008-04-30 10:40:00,161.775,161.795,161.76,161.76,165500000.0
2008-04-30 10:41:00,161.765,161.785,161.74,161.77,163200000.0
2008-04-30 10:42:00,161.77,161.79,161.76,161.77,98200000.0
2008-04-30 10:43:00,161.77,161.795,161.74,161.785,135300000.0
2008-04-30 10:44:00,161.785,161.785,161.74,161.765,171600000.0
2008-04-30 10:45:00,161.77,161.8,161.74,161.76,157600000.0
2008-04-30 10:46:00,161.76,161.775,161.74,161.745,173600000.0
2008-04-30 10:47:00,161.745,161.755,161.725,161.735,71500000.0
2008-04-30 10:48:00,161.735,161.755,161.735,161.75,79800000.0
2008-04-30 10:49:00,161.75,161.765,161.735,161.755,88300000.0
2008-04-30 10:50:00,161.755,161.765,161.74,161.755,68100000.0
2008-04-30 10:51:00,161.755,161.775,161.745,161.77,76100000.0
2008-04-30 10:52:00,161.765,161.8,161.745,161.75,108900000.0
2008-04-30 10:53:00,161.75,161.76,161.715,161.72,145700000.0
2008-04-30 10:54:00,161.725,161.725,161.67,161.705,182300000.0
2008-04-30 10:55:00,161.705,161.745,161.65,161.685,192500000.0
2008-04-30 10:56:00,161.69,161.725,161.665,161.69,134500000.0
2008-04-30 10:57:00,161.69,161.725,161.685,161.72,119800000.0
2008-04-30 10:58:00,161.72,161.72,161.69,161.715,76700000.0
2008-04-30 10:59:00,161.715,161.745,161.69,161.74,184599999.0
2008-04-30 11:00:00,161.72,161.725,161.665,161.7,194599999.0
2008-04-30 11:01:00,161.7,161.71,161.655,161.675,148200000.0
2008-04-30 11:02:00,161.68,161.695,161.665,161.68,169400000.0
2008-04-30 11:03:00,161.685,161.685,161.605,161.62,127900000.0
2008-04-30 11:04:00,161.62,161.675,161.615,161.635,175300000.0
2008-04-30 11:05:00,161.635,161.715,161.63,161.66,124300000.0
2008-04-30 11:06:00,161.665,161.705,161.655,161.665,127500000.0
2008-04-30 11:07:00,161.665,161.72,161.655,161.715,126100000.0
2008-04-30 11:08:00,161.72,161.745,161.685,161.71,110300000.0
2008-04-30 11:09:00,161.715,161.825,161.715,161.815,125800000.0
2008-04-30 11:10:00,161.815,161.835,161.72,161.745,176400000.0
2008-04-30 11:11:00,161.755,161.785,161.725,161.77,132000000.0
2008-04-30 11:12:00,161.77,161.775,161.745,161.755,73900000.0
2008-04-30 11:13:00,161.75,161.8,161.745,161.785,111000000.0
2008-04-30 11:14:00,161.79,161.815,161.745,161.755,184100000.0
2008-04-30 11:15:00,161.76,161.775,161.76,161.775,87200000.0
2008-04-30 11:16:00,161.775,161.785,161.76,161.76,67200000.0
2008-04-30 11:17:00,161.76,161.805,161.76,161.795,53500000.0
2008-04-30 11:18:00,161.795,161.82,161.785,161.82,75900000.0
2008-04-30 11:19:00,161.82,161.845,161.82,161.82,70700000.0
2008-04-30 11:20:00,161.825,161.855,161.81,161.81,155700000.0
2008-04-30 11:21:00,161.82,161.865,161.82,161.86,118500000.0
2008-04-30 11:22:00,161.855,161.875,161.82,161.875,136200000.0
2008-04-30 11:23:00,161.875,161.875,161.82,161.82,92100000.0
2008-04-30 11:24:00,161.82,161.89,161.8,161.89,117000000.0
2008-04-30 11:25:00,161.89,161.915,161.885,161.9,124600000.0
2008-04-30 11:26:00,161.905,161.915,161.885,161.885,131200000.0
2008-04-30 11:27:00,161.885,161.915,161.88,161.88,101300000.0
2008-04-30 11:28:00,161.88,161.905,161.835,161.855,170600000.0
2008-04-30 11:29:00,161.845,161.875,161.845,161.875,59100000.0
2008-04-30 11:30:00,161.87,161.875,161.865,161.865,41900000.0
2008-04-30 11:31:00,161.87,161.895,161.865,161.885,84600000.0
2008-04-30 11:32:00,161.885,161.905,161.845,161.885,125700000.0
2008-04-30 11:33:00,161.87,161.895,161.86,161.895,178700000.0
2008-04-30 11:34:00,161.895,161.905,161.875,161.895,126400000.0
2008-04-30 11:35:00,161.895,161.915,161.875,161.88,71100000.0
2008-04-30 11:36:00,161.885,161.895,161.855,161.895,111300000.0
2008-04-30 11:37:00,161.89,161.915,161.875,161.885,218000000.0
2008-04-30 11:38:00,161.885,161.885,161.765,161.785,232500000.0
2008-04-30 11:39:00,161.78,161.79,161.765,161.785,105000000.0
2008-04-30 11:40:00,161.785,161.845,161.785,161.835,146900000.0
2008-04-30 11:41:00,161.84,161.84,161.775,161.785,91000000.0
2008-04-30 11:42:00,161.785,161.785,161.705,161.725,108800000.0
2008-04-30 11:43:00,161.725,161.765,161.72,161.75,117200000.0
2008-04-30 11:44:00,161.75,161.76,161.72,161.74,142600000.0
2008-04-30 11:45:00,161.745,161.785,161.74,161.765,135100000.0
2008-04-30 11:46:00,161.765,161.785,161.755,161.77,106600000.0
2008-04-30 11:47:00,161.77,161.785,161.75,161.77,272900000.0
2008-04-30 11:48:00,161.77,161.815,161.77,161.81,137700000.0
2008-04-30 11:49:00,161.805,161.835,161.795,161.815,102700000.0
2008-04-30 11:50:00,161.815,161.845,161.805,161.83,106400000.0
2008-04-30 11:51:00,161.835,161.855,161.815,161.835,129000000.0
2008-04-30 11:52:00,161.835,161.845,161.8,161.835,116000000.0
2008-04-30 11:53:00,161.835,161.845,161.815,161.825,87100000.0
2008-04-30 11:54:00,161.825,161.845,161.81,161.83,108400000.0
2008-04-30 11:55:00,161.83,161.845,161.75,161.76,152800000.0
2008-04-30 11:56:00,161.76,161.805,161.755,161.76,172100000.0
2008-04-30 11:57:00,161.76,161.795,161.76,161.77,121100000.0
2008-04-30 11:58:00,161.77,161.785,161.755,161.785,85300000.0
2008-04-30 11:59:00,161.785,161.82,161.785,161.805,136400000.0
2008-04-30 12:00:00,161.805,161.84,161.79,161.81,61700000.0
2008-04-30 12:01:00,161.81,161.835,161.805,161.83,60600000.0
2008-04-30 12:02:00,161.83,161.87,161.83,161.86,56900000.0
2008-04-30 12:03:00,161.86,161.88,161.84,161.845,90900000.0
2008-04-30 12:04:00,161.845,161.885,161.825,161.865,115800000.0
2008-04-30 12:05:00,161.865,161.87,161.835,161.835,134300000.0
2008-04-30 12:06:00,161.835,161.835,161.795,161.795,175300000.0
2008-04-30 12:07:00,161.8,161.825,161.78,161.825,127700000.0
2008-04-30 12:08:00,161.825,161.85,161.81,161.845,103200000.0
2008-04-30 12:09:00,161.835,161.855,161.78,161.805,231700000.0
2008-04-30 12:10:00,161.805,161.815,161.745,161.78,193400000.0
2008-04-30 12:11:00,161.78,161.805,161.75,161.765,90200000.0
2008-04-30 12:12:00,161.76,161.825,161.755,161.795,152300000.0
2008-04-30 12:13:00,161.8,161.82,161.765,161.775,129800000.0
2008-04-30 12:14:00,161.77,161.8,161.77,161.785,71200000.0
2008-04-30 12:15:00,161.785,161.785,161.74,161.74,102600000.0
2008-04-30 12:16:00,161.735,161.8,161.735,161.795,97500000.0
2008-04-30 12:17:00,161.795,161.795,161.695,161.7,124600000.0
2008-04-30 12:18:00,161.7,161.77,161.7,161.755,106800000.0
2008-04-30 12:19:00,161.755,161.755,161.715,161.72,77000000.0
2008-04-30 12:20:00,161.725,161.725,161.69,161.7,86000000.0
2008-04-30 12:21:00,161.695,161.71,161.69,161.7,94200000.0
2008-04-30 12:22:00,161.705,161.71,161.69,161.71,26800000.0
2008-04-30 12:23:00,161.705,161.705,161.675,161.69,123100000.0
2008-04-30 12:24:00,161.69,161.725,161.68,161.705,149400000.0
2008-04-30 12:25:00,161.705,161.715,161.64,161.645,171600000.0
2008-04-30 12:26:00,161.645,161.71,161.645,161.69,51400000.0
2008-04-30 12:27:00,161.695,161.715,161.685,161.685,86800000.0
2008-04-30 12:28:00,161.685,161.715,161.66,161.71,145400000.0
2008-04-30 12:29:00,161.71,161.715,161.665,161.695,97300000.0
2008-04-30 12:30:00,161.695,161.755,161.695,161.74,133500000.0
2008-04-30 12:31:00,161.755,161.765,161.715,161.73,123500000.0
2008-04-30 12:32:00,161.73,161.735,161.72,161.73,84900000.0
2008-04-30 12:33:00,161.735,161.755,161.735,161.745,56100000.0
2008-04-30 12:34:00,161.75,161.75,161.75,161.75,9300000.0
2008-04-30 12:35:00,161.75,161.755,161.73,161.73,47500000.0
2008-04-30 12:36:00,161.735,161.75,161.73,161.74,84500000.0
2008-04-30 12:37:00,161.74,161.78,161.74,161.74,71300000.0
2008-04-30 12:38:00,161.74,161.805,161.74,161.805,114000000.0
2008-04-30 12:39:00,161.805,161.855,161.795,161.855,93200000.0
2008-04-30 12:40:00,161.855,161.875,161.795,161.81,200900000.0
2008-04-30 12:41:00,161.81,161.845,161.8,161.83,101200000.0
2008-04-30 12:42:00,161.83,161.865,161.82,161.84,135800000.0
2008-04-30 12:43:00,161.84,161.885,161.835,161.865,125600000.0
2008-04-30 12:44:00,161.865,161.87,161.815,161.86,189800000.0
2008-04-30 12:45:00,161.86,161.875,161.84,161.855,152600000.0
2008-04-30 12:46:00,161.85,161.85,161.795,161.835,100300000.0
2008-04-30 12:47:00,161.835,161.84,161.795,161.81,107200000.0
2008-04-30 12:48:00,161.815,161.815,161.795,161.805,103700000.0
2008-04-30 12:49:00,161.8,161.825,161.745,161.775,221100000.0
2008-04-30 12:50:00,161.775,161.83,161.775,161.83,103800000.0
2008-04-30 12:51:00,161.83,161.855,161.815,161.855,89500000.0
2008-04-30 12:52:00,161.86,161.915,161.815,161.895,140800000.0
2008-04-30 12:53:00,161.895,161.925,161.895,161.9,135100000.0
2008-04-30 12:54:00,161.9,161.925,161.89,161.905,197600000.0
2008-04-30 12:55:00,161.905,161.935,161.905,161.92,109000000.0
2008-04-30 12:56:00,161.92,161.925,161.87,161.89,98100000.0
2008-04-30 12:57:00,161.895,161.91,161.875,161.895,107400000.0
2008-04-30 12:58:00,161.895,161.895,161.88,161.89,58200000.0
2008-04-30 12:59:00,161.895,161.915,161.83,161.83,237400000.0
2008-04-30 13:00:00,161.825,161.905,161.825,161.895,127700000.0
2008-04-30 13:01:00,161.9,161.91,161.845,161.91,128900000.0
2008-04-30 13:02:00,161.915,161.925,161.875,161.875,68200000.0
2008-04-30 13:03:00,161.875,161.875,161.84,161.86,92100000.0
2008-04-30 13:04:00,161.86,161.935,161.86,161.91,128800000.0
2008-04-30 13:05:00,161.905,161.935,161.905,161.915,136900000.0
2008-04-30 13:06:00,161.915,161.935,161.9,161.905,93300000.0
2008-04-30 13:07:00,161.905,161.955,161.895,161.94,147100000.0
2008-04-30 13:08:00,161.935,161.985,161.935,161.96,208800000.0
2008-04-30 13:09:00,161.965,161.97,161.93,161.95,165900000.0
2008-04-30 13:10:00,161.95,161.995,161.95,161.97,149900000.0
2008-04-30 13:11:00,161.97,161.995,161.97,161.995,186500000.0
2008-04-30 13:12:00,161.995,161.995,161.98,161.985,56200000.0
2008-04-30 13:13:00,161.985,162.015,161.985,162.01,129300000.0
2008-04-30 13:14:00,162.01,162.03,162.01,162.02,87600000.0
2008-04-30 13:15:00,162.02,162.025,162.01,162.015,89100000.0
2008-04-30 13:16:00,162.015,162.065,162.0,162.065,136400000.0
2008-04-30 13:17:00,162.065,162.105,162.05,162.085,168900000.0
2008-04-30 13:18:00,162.1,162.18,162.09,162.15,164400000.0
2008-04-30 13:19:00,162.14,162.16,162.13,162.15,191800000.0
2008-04-30 13:20:00,162.15,162.16,162.12,162.13,108600000.0
2008-04-30 13:21:00,162.13,162.13,162.11,162.115,65600000.0
2008-04-30 13:22:00,162.13,162.135,162.11,162.13,116500000.0
2008-04-30 13:23:00,162.125,162.13,162.095,162.125,112200000.0
2008-04-30 13:24:00,162.125,162.135,162.12,162.125,75500000.0
2008-04-30 13:25:00,162.125,162.145,162.115,162.145,71300000.0
2008-04-30 13:26:00,162.145,162.175,162.145,162.165,98500000.0
2008-04-30 13:27:00,162.155,162.195,162.155,162.185,72200000.0
2008-04-30 13:28:00,162.185,162.19,162.18,162.19,33200000.0
2008-04-30 13:29:00,162.19,162.19,162.17,162.18,85900000.0
2008-04-30 13:30:00,162.18,162.24,162.16,162.235,186000000.0
2008-04-30 13:31:00,162.235,162.335,162.22,162.335,206600000.0
2008-04-30 13:32:00,162.34,162.34,162.295,162.32,215000000.0
2008-04-30 13:33:00,162.32,162.33,162.31,162.325,100100000.0
2008-04-30 13:34:00,162.33,162.415,162.33,162.385,113500000.0
2008-04-30 13:35:00,162.395,162.425,162.385,162.42,136300000.0
2008-04-30 13:36:00,162.42,162.445,162.405,162.43,129500000.0
2008-04-30 13:37:00,162.425,162.435,162.405,162.405,137400000.0
2008-04-30 13:38:00,162.405,162.425,162.405,162.415,174300000.0
2008-04-30 13:39:00,162.415,162.42,162.405,162.41,42900000.0
2008-04-30 13:40:00,162.41,162.44,162.405,162.42,135000000.0
2008-04-30 13:41:00,162.42,162.52,162.42,162.485,144700000.0
2008-04-30 13:42:00,162.495,162.495,162.455,162.475,199100000.0
2008-04-30 13:43:00,162.475,162.51,162.475,162.505,108100000.0
2008-04-30 13:44:00,162.5,162.62,162.485,162.62,196800000.0
2008-04-30 13:45:00,162.62,162.695,162.62,162.66,242400000.0
2008-04-30 13:46:00,162.66,162.695,162.64,162.65,248295110.0
2008-04-30 13:47:00,162.65,162.66,162.61,162.615,104600000.0
2008-04-30 13:48:00,162.61,162.62,162.585,162.59,127600000.0
2008-04-30 13:49:00,162.595,162.61,162.545,162.56,92900000.0
2008-04-30 13:50:00,162.555,162.595,162.54,162.575,115800000.0
2008-04-30 13:51:00,162.575,162.615,162.555,162.61,180200000.0
2008-04-30 13:52:00,162.62,162.645,162.56,162.595,118000000.0
2008-04-30 13:53:00,162.595,162.595,162.535,162.54,76400000.0
2008-04-30 13:54:00,162.54,162.55,162.505,162.505,142300000.0
2008-04-30 13:55:00,162.505,162.565,162.505,162.545,177200000.0
2008-04-30 13:56:00,162.54,162.555,162.52,162.55,82100000.0
2008-04-30 13:57:00,162.555,162.575,162.54,162.57,101100000.0
2008-04-30 13:58:00,162.57,162.58,162.53,162.565,95900000.0
2008-04-30 13:59:00,162.57,162.6,162.57,162.59,93100000.0
2008-04-30 14:00:00,162.595,162.645,162.59,162.615,208100000.0
2008-04-30 14:01:00,162.615,162.645,162.605,162.635,188000000.0
2008-04-30 14:02:00,162.635,162.655,162.63,162.635,216900000.0
2008-04-30 14:03:00,162.635,162.635,162.615,162.615,47500000.0
2008-04-30 14:04:00,162.685,162.7,162.675,162.695,117300000.0
2008-04-30 14:05:00,162.695,162.715,162.685,162.715,220600000.0
2008-04-30 14:06:00,162.715,162.715,162.685,162.705,177300000.0
2008-04-30 14:07:00,162.705,162.735,162.695,162.705,227100000.0
2008-04-30 14:08:00,162.695,162.725,162.685,162.715,153700000.0
2008-04-30 14:09:00,162.725,162.725,162.67,162.685,218600000.0
2008-04-30 14:10:00,162.685,162.695,162.67,162.68,118200000.0
2008-04-30 14:11:00,162.68,162.695,162.65,162.65,139300000.0
2008-04-30 14:12:00,162.65,162.69,162.65,162.66,166100000.0
2008-04-30 14:13:00,162.66,162.69,162.61,162.64,333000000.0
2008-04-30 14:14:00,162.64,162.67,162.61,162.61,393700000.0
2008-04-30 14:15:00,162.6,162.72,162.6,162.63,374000000.0
2008-04-30 14:16:00,162.63,162.72,162.63,162.695,241200000.0
2008-04-30 14:17:00,162.695,162.695,162.53,162.605,234600000.0
2008-04-30 14:18:00,162.605,162.625,162.525,162.595,221600000.0
2008-04-30 14:19:00,162.595,162.62,162.585,162.605,180300000.0
2008-04-30 14:20:00,162.61,162.665,162.59,162.66,175500000.0
2008-04-30 14:21:00,162.655,162.665,162.63,162.64,154000000.0
2008-04-30 14:22:00,162.635,162.635,162.57,162.57,188200000.0
2008-04-30 14:23:00,162.57,162.605,162.565,162.585,197400000.0
2008-04-30 14:24:00,162.585,162.595,162.555,162.585,176400000.0
2008-04-30 14:25:00,162.585,162.625,162.565,162.61,165700000.0
2008-04-30 14:26:00,162.61,162.615,162.57,162.605,138900000.0
2008-04-30 14:27:00,162.605,162.645,162.605,162.625,136200000.0
2008-04-30 14:28:00,162.625,162.745,162.61,162.615,180800000.0
2008-04-30 14:29:00,162.62,162.665,162.615,162.65,190400000.0
2008-04-30 14:30:00,162.65,162.735,162.64,162.73,448800000.0
2008-04-30 14:31:00,162.73,162.74,162.665,162.69,257500000.0
2008-04-30 14:32:00,162.685,162.745,162.665,162.695,236875000.0
2008-04-30 14:33:00,162.695,162.735,162.65,162.655,208200000.0
2008-04-30 14:34:00,162.65,162.695,162.59,162.59,290300000.0
2008-04-30 14:35:00,162.59,162.66,162.59,162.65,197900000.0
2008-04-30 14:36:00,162.645,162.655,162.57,162.57,192200000.0
2008-04-30 14:37:00,162.57,162.6,162.535,162.56,185200000.0
2008-04-30 14:38:00,162.57,162.57,162.48,162.52,199100000.0
2008-04-30 14:39:00,162.52,162.55,162.49,162.49,183500000.0
2008-04-30 14:40:00,162.49,162.585,162.48,162.575,257400000.0
2008-04-30 14:41:00,162.575,162.59,162.555,162.58,150100000.0
2008-04-30 14:42:00,162.58,162.61,162.57,162.57,143700000.0
2008-04-30 14:43:00,162.57,162.615,162.57,162.61,169500000.0
2008-04-30 14:44:00,162.61,162.61,162.57,162.59,128300000.0
2008-04-30 14:45:00,162.595,162.615,162.565,162.605,176200000.0
2008-04-30 14:46:00,162.605,162.625,162.59,162.615,98200000.0
2008-04-30 14:47:00,162.615,162.615,162.54,162.54,160500000.0
2008-04-30 14:48:00,162.54,162.595,162.53,162.565,226700000.0
2008-04-30 14:49:00,162.565,162.6,162.515,162.56,185300000.0
2008-04-30 14:50:00,162.56,162.59,162.54,162.56,72200000.0
2008-04-30 14:51:00,162.56,162.595,162.535,162.54,117700000.0
2008-04-30 14:52:00,162.54,162.585,162.51,162.57,230500000.0
2008-04-30 14:53:00,162.57,162.575,162.52,162.565,217900000.0
2008-04-30 14:54:00,162.57,162.575,162.535,162.57,167000000.0
2008-04-30 14:55:00,162.575,162.575,162.535,162.55,137200000.0
2008-04-30 14:56:00,162.55,162.57,162.52,162.55,166100000.0
2008-04-30 14:57:00,162.55,162.565,162.525,162.55,201700000.0
2008-04-30 14:58:00,162.545,162.61,162.54,162.605,178300000.0
2008-04-30 14:59:00,162.605,162.625,162.57,162.6,157900000.0
2008-04-30 15:00:00,162.595,162.6,162.555,162.56,93500000.0
2008-04-30 15:01:00,162.56,162.6,162.56,162.58,54400000.0
2008-04-30 15:02:00,162.58,162.6,162.58,162.59,78800000.0
2008-04-30 15:03:00,162.59,162.59,162.56,162.57,160700000.0
2008-04-30 15:04:00,162.57,162.58,162.56,162.58,97900000.0
2008-04-30 15:05:00,162.58,162.67,162.57,162.66,206700000.0
2008-04-30 15:06:00,162.66,162.665,162.63,162.645,128300000.0
2008-04-30 15:07:00,162.64,162.675,162.62,162.635,106000000.0
2008-04-30 15:08:00,162.635,162.635,162.57,162.57,96700000.0
2008-04-30 15:09:00,162.57,162.595,162.57,162.58,92000000.0
2008-04-30 15:10:00,162.58,162.595,162.57,162.57,72100000.0
2008-04-30 15:11:00,162.57,162.62,162.57,162.605,84800000.0
2008-04-30 15:12:00,162.605,162.675,162.605,162.675,54200000.0
2008-04-30 15:13:00,162.675,162.685,162.665,162.68,119700000.0
2008-04-30 15:14:00,162.68,162.685,162.64,162.655,88300000.0
2008-04-30 15:15:00,162.65,162.655,162.605,162.605,83400000.0
2008-04-30 15:16:00,162.605,162.62,162.575,162.61,124800000.0
2008-04-30 15:17:00,162.61,162.635,162.595,162.6,75600000.0
2008-04-30 15:18:00,162.6,162.6,162.56,162.575,57200000.0
2008-04-30 15:19:00,162.565,162.575,162.55,162.56,72400000.0
2008-04-30 15:20:00,162.56,162.62,162.53,162.545,142700000.0
2008-04-30 15:21:00,162.54,162.56,162.48,162.5,124500000.0
2008-04-30 15:22:00,162.5,162.545,162.495,162.54,106400000.0
2008-04-30 15:23:00,162.54,162.55,162.515,162.525,105100000.0
2008-04-30 15:24:00,162.525,162.56,162.525,162.55,69400000.0
2008-04-30 15:25:00,162.55,162.57,162.525,162.55,156700000.0
2008-04-30 15:26:00,162.55,162.565,162.53,162.565,120300000.0
2008-04-30 15:27:00,162.56,162.575,162.54,162.555,73800000.0
2008-04-30 15:28:00,162.56,162.565,162.545,162.55,69400000.0
2008-04-30 15:29:00,162.555,162.56,162.53,162.535,76500000.0
2008-04-30 15:30:00,162.535,162.6,162.535,162.59,104100000.0
2008-04-30 15:31:00,162.59,162.61,162.57,162.6,114500000.0
2008-04-30 15:32:00,162.6,162.635,162.585,162.635,174500000.0
2008-04-30 15:33:00,162.635,162.64,162.61,162.62,102900000.0
2008-04-30 15:34:00,162.62,162.67,162.6,162.67,138200000.0
2008-04-30 15:35:00,162.665,162.685,162.645,162.665,121000000.0
2008-04-30 15:36:00,162.66,162.69,162.655,162.66,90800000.0
2008-04-30 15:37:00,162.655,162.68,162.635,162.675,105600000.0
2008-04-30 15:38:00,162.675,162.69,162.65,162.67,128000000.0
2008-04-30 15:39:00,162.675,162.71,162.66,162.685,101100000.0
2008-04-30 15:40:00,162.68,162.7,162.67,162.695,122800000.0
2008-04-30 15:41:00,162.69,162.75,162.69,162.74,73100000.0
2008-04-30 15:42:00,162.74,162.745,162.68,162.715,179500000.0
2008-04-30 15:43:00,162.715,162.72,162.68,162.71,221200000.0
2008-04-30 15:44:00,162.71,162.745,162.68,162.745,164300000.0
2008-04-30 15:45:00,162.75,162.77,162.715,162.77,163600000.0
2008-04-30 15:46:00,162.78,162.78,162.705,162.705,138900000.0
2008-04-30 15:47:00,162.705,162.73,162.695,162.7,204100000.0
2008-04-30 15:48:00,162.7,162.77,162.69,162.73,146900000.0
2008-04-30 15:49:00,162.73,162.74,162.695,162.73,197600000.0
2008-04-30 15:50:00,162.74,162.76,162.725,162.76,88500000.0
2008-04-30 15:51:00,162.76,162.79,162.745,162.76,105900000.0
2008-04-30 15:52:00,162.76,162.79,162.76,162.79,99400000.0
2008-04-30 15:53:00,162.79,162.795,162.74,162.76,100500000.0
2008-04-30 15:54:00,162.76,162.815,162.755,162.79,251100000.0
2008-04-30 15:55:00,162.79,162.8,162.76,162.76,123600000.0
2008-04-30 15:56:00,162.755,162.78,162.745,162.76,103300000.0
2008-04-30 15:57:00,162.76,162.78,162.76,162.76,75500000.0
2008-04-30 15:58:00,162.76,162.78,162.75,162.77,72000000.0
2008-04-30 15:59:00,162.765,162.775,162.74,162.75,121600000.0
2008-04-30 16:00:00,162.75,162.785,162.735,162.735,206000000.0
2008-04-30 16:01:00,162.735,162.78,162.735,162.735,110400000.0
2008-04-30 16:02:00,162.735,162.77,162.735,162.75,133900000.0
2008-04-30 16:03:00,162.745,162.77,162.71,162.71,207300000.0
2008-04-30 16:04:00,162.705,162.71,162.645,162.66,201600000.0
2008-04-30 16:05:00,162.655,162.705,162.655,162.69,156100000.0
2008-04-30 16:06:00,162.69,162.705,162.665,162.68,185800000.0
2008-04-30 16:07:00,162.685,162.71,162.665,162.675,137300000.0
2008-04-30 16:08:00,162.675,162.705,162.66,162.705,110300000.0
2008-04-30 16:09:00,162.705,162.72,162.69,162.72,95400000.0
2008-04-30 16:10:00,162.725,162.735,162.685,162.69,158300000.0
2008-04-30 16:11:00,162.685,162.735,162.685,162.715,115300000.0
2008-04-30 16:12:00,162.715,162.725,162.675,162.68,111400000.0
2008-04-30 16:13:00,162.69,162.71,162.675,162.685,98400000.0
2008-04-30 16:14:00,162.685,162.715,162.665,162.695,125900000.0
2008-04-30 16:15:00,162.695,162.72,162.665,162.72,156300000.0
2008-04-30 16:16:00,162.72,162.735,162.665,162.665,144600000.0
2008-04-30 16:17:00,162.665,162.695,162.635,162.65,156900000.0
2008-04-30 16:18:00,162.65,162.665,162.63,162.635,151500000.0
2008-04-30 16:19:00,162.635,162.665,162.615,162.655,163100000.0
2008-04-30 16:20:00,162.66,162.68,162.59,162.63,193400000.0
2008-04-30 16:21:00,162.63,162.65,162.59,162.61,161400000.0
2008-04-30 16:22:00,162.61,162.61,162.55,162.56,203500000.0
2008-04-30 16:23:00,162.56,162.58,162.515,162.565,236200000.0
2008-04-30 16:24:00,162.555,162.56,162.51,162.54,107300000.0
2008-04-30 16:25:00,162.535,162.54,162.515,162.525,110700000.0
2008-04-30 16:26:00,162.525,162.555,162.515,162.555,129800000.0
2008-04-30 16:27:00,162.55,162.555,162.505,162.51,131300000.0
2008-04-30 16:28:00,162.515,162.52,162.495,162.495,82400000.0
2008-04-30 16:29:00,162.495,162.54,162.475,162.52,157500000.0
2008-04-30 16:30:00,162.52,162.535,162.475,162.475,217300000.0
2008-04-30 16:31:00,162.48,162.525,162.47,162.48,161200000.0
2008-04-30 16:32:00,162.49,162.5,162.43,162.445,151600000.0
2008-04-30 16:33:00,162.445,162.475,162.44,162.45,178600000.0
2008-04-30 16:34:00,162.45,162.455,162.43,162.445,83900000.0
2008-04-30 16:35:00,162.44,162.45,162.405,162.425,105300000.0
2008-04-30 16:36:00,162.415,162.49,162.415,162.43,199700000.0
2008-04-30 16:37:00,162.43,162.465,162.425,162.445,170000000.0
2008-04-30 16:38:00,162.445,162.445,162.395,162.43,124500000.0
2008-04-30 16:39:00,162.43,162.485,162.415,162.435,139100000.0
2008-04-30 16:40:00,162.435,162.455,162.43,162.445,101300000.0
2008-04-30 16:41:00,162.445,162.48,162.425,162.445,209200000.0
2008-04-30 16:42:00,162.445,162.46,162.44,162.445,92600000.0
2008-04-30 16:43:00,162.445,162.455,162.39,162.41,148700000.0
2008-04-30 16:44:00,162.41,162.45,162.4,162.43,107100000.0
2008-04-30 16:45:00,162.43,162.43,162.39,162.405,164500000.0
2008-04-30 16:46:00,162.41,162.435,162.385,162.405,149700000.0
2008-04-30 16:47:00,162.405,162.425,162.4,162.405,90800000.0
2008-04-30 16:48:00,162.405,162.435,162.405,162.41,196700000.0
2008-04-30 16:49:00,162.415,162.43,162.375,162.38,200800000.0
2008-04-30 16:50:00,162.38,162.39,162.355,162.385,267500000.0
2008-04-30 16:51:00,162.39,162.49,162.385,162.475,144300000.0
2008-04-30 16:52:00,162.475,162.495,162.45,162.465,100500000.0
2008-04-30 16:53:00,162.465,162.51,162.445,162.485,144500000.0
2008-04-30 16:54:00,162.485,162.515,162.47,162.49,110900000.0
2008-04-30 16:55:00,162.495,162.535,162.47,162.535,149200000.0
2008-04-30 16:56:00,162.54,162.545,162.505,162.53,141700000.0
2008-04-30 16:57:00,162.53,162.535,162.5,162.515,101300000.0
2008-04-30 16:58:00,162.52,162.59,162.505,162.59,146000000.0
2008-04-30 16:59:00,162.59,162.655,162.575,162.625,206000000.0
2008-04-30 17:00:00,162.62,162.665,162.57,162.605,223800000.0
2008-04-30 17:01:00,162.605,162.615,162.55,162.585,241800000.0
2008-04-30 17:02:00,162.585,162.59,162.54,162.575,171000000.0
2008-04-30 17:03:00,162.58,162.58,162.495,162.51,173300000.0
2008-04-30 17:04:00,162.51,162.545,162.485,162.515,232200000.0
2008-04-30 17:05:00,162.515,162.565,162.495,162.545,219800000.0
2008-04-30 17:06:00,162.545,162.595,162.535,162.595,174700000.0
2008-04-30 17:07:00,162.595,162.665,162.59,162.66,217600000.0
2008-04-30 17:08:00,162.665,162.685,162.63,162.685,196700000.0
2008-04-30 17:09:00,162.69,162.725,162.655,162.705,275100000.0
2008-04-30 17:10:00,162.705,162.74,162.68,162.695,207000000.0
2008-04-30 17:11:00,162.695,162.74,162.695,162.725,147100000.0
2008-04-30 17:12:00,162.725,162.74,162.63,162.645,117200000.0
2008-04-30 17:13:00,162.65,162.65,162.625,162.63,116600000.0
2008-04-30 17:14:00,162.635,162.665,162.605,162.65,128500000.0
2008-04-30 17:15:00,162.65,162.65,162.595,162.595,147300000.0
2008-04-30 17:16:00,162.585,162.595,162.545,162.55,173600000.0
2008-04-30 17:17:00,162.55,162.57,162.54,162.565,122400000.0
2008-04-30 17:18:00,162.555,162.62,162.545,162.605,164000000.0
2008-04-30 17:19:00,162.605,162.665,162.6,162.635,110900000.0
2008-04-30 17:20:00,162.635,162.675,162.63,162.67,87200000.0
2008-04-30 17:21:00,162.67,162.71,162.66,162.69,106800000.0
2008-04-30 17:22:00,162.69,162.69,162.66,162.675,82600000.0
2008-04-30 17:23:00,162.675,162.675,162.655,162.675,176300000.0
2008-04-30 17:24:00,162.675,162.695,162.65,162.695,175100000.0
2008-04-30 17:25:00,162.705,162.725,162.685,162.715,108800000.0
2008-04-30 17:26:00,162.715,162.725,162.68,162.685,145100000.0
2008-04-30 17:27:00,162.685,162.685,162.66,162.665,113600000.0
2008-04-30 17:28:00,162.665,162.715,162.66,162.71,130600000.0
2008-04-30 17:29:00,162.715,162.715,162.64,162.655,120100000.0
2008-04-30 17:30:00,162.655,162.69,162.635,162.69,86300000.0
2008-04-30 17:31:00,162.685,162.705,162.67,162.69,135700000.0
2008-04-30 17:32:00,162.69,162.715,162.69,162.705,95500000.0
2008-04-30 17:33:00,162.705,162.715,162.69,162.69,130800000.0
2008-04-30 17:34:00,162.695,162.755,162.69,162.745,166300000.0
2008-04-30 17:35:00,162.745,162.765,162.71,162.72,148000000.0
2008-04-30 17:36:00,162.72,162.74,162.715,162.735,106400000.0
2008-04-30 17:37:00,162.74,162.745,162.675,162.68,200800000.0
2008-04-30 17:38:00,162.68,162.685,162.665,162.68,289200000.0
2008-04-30 17:39:00,162.68,162.72,162.66,162.715,358700000.0
2008-04-30 17:40:00,162.715,162.735,162.685,162.725,165900000.0
2008-04-30 17:41:00,162.725,162.745,162.705,162.71,103300000.0
2008-04-30 17:42:00,162.705,162.71,162.685,162.685,78400000.0
2008-04-30 17:43:00,162.685,162.695,162.67,162.685,216200000.0
2008-04-30 17:44:00,162.685,162.685,162.635,162.635,140700000.0
2008-04-30 17:45:00,162.635,162.66,162.605,162.645,196200000.0
2008-04-30 17:46:00,162.645,162.655,162.6,162.655,131700000.0
2008-04-30 17:47:00,162.66,162.695,162.66,162.665,95000000.0
2008-04-30 17:48:00,162.66,162.675,162.64,162.66,121300000.0
2008-04-30 17:49:00,162.66,162.705,162.66,162.685,130200000.0
2008-04-30 17:50:00,162.685,162.69,162.675,162.685,65100000.0
2008-04-30 17:51:00,162.685,162.705,162.665,162.675,149900000.0
2008-04-30 17:52:00,162.675,162.685,162.66,162.67,111800000.0
2008-04-30 17:53:00,162.67,162.695,162.655,162.665,66500000.0
2008-04-30 17:54:00,162.67,162.67,162.645,162.65,28100000.0
2008-04-30 17:55:00,162.645,162.675,162.635,162.665,93600000.0
2008-04-30 17:56:00,162.665,162.675,162.655,162.66,51600000.0
2008-04-30 17:57:00,162.665,162.665,162.635,162.66,123000000.0
2008-04-30 17:58:00,162.66,162.66,162.65,162.655,33000000.0
2008-04-30 17:59:00,162.66,162.67,162.65,162.665,66900000.0
2008-04-30 18:00:00,162.66,162.665,162.635,162.645,78100000.0
2008-04-30 18:01:00,162.645,162.645,162.63,162.63,65800000.0
2008-04-30 18:02:00,162.63,162.635,162.625,162.635,18500000.0
2008-04-30 18:03:00,162.635,162.645,162.63,162.63,68600000.0
2008-04-30 18:04:00,162.63,162.66,162.63,162.645,103000000.0
2008-04-30 18:05:00,162.645,162.65,162.605,162.625,112300000.0
2008-04-30 18:06:00,162.625,162.65,162.605,162.64,167000000.0
2008-04-30 18:07:00,162.64,162.65,162.63,162.63,110500000.0
2008-04-30 18:08:00,162.635,162.635,162.61,162.61,90000000.0
2008-04-30 18:09:00,162.61,162.62,162.59,162.605,132200000.0
2008-04-30 18:10:00,162.605,162.605,162.55,162.56,169800000.0
2008-04-30 18:11:00,162.57,162.655,162.57,162.645,183100000.0
2008-04-30 18:12:00,162.645,162.68,162.635,162.655,168400000.0
2008-04-30 18:13:00,162.655,162.685,162.64,162.675,102400000.0
2008-04-30 18:14:00,162.675,162.715,162.67,162.695,103700000.0
2008-04-30 18:15:00,162.695,162.745,162.685,162.71,161600000.0
2008-04-30 18:16:00,162.71,162.725,162.67,162.715,46400000.0
2008-04-30 18:17:00,162.715,162.745,162.705,162.705,85500000.0
2008-04-30 18:18:00,162.705,162.715,162.66,162.67,56400000.0
2008-04-30 18:19:00,162.67,162.67,162.635,162.66,163800000.0
2008-04-30 18:20:00,162.66,162.685,162.66,162.675,89500000.0
2008-04-30 18:21:00,162.675,162.675,162.615,162.655,154000000.0
2008-04-30 18:22:00,162.655,162.665,162.645,162.66,44000000.0
2008-04-30 18:23:00,162.665,162.765,162.66,162.745,195000000.0
2008-04-30 18:24:00,162.745,162.745,162.695,162.695,82300000.0
2008-04-30 18:25:00,162.695,162.695,162.675,162.685,71000000.0
2008-04-30 18:26:00,162.685,162.705,162.665,162.675,115000000.0
2008-04-30 18:27:00,162.675,162.68,162.635,162.68,92800000.0
2008-04-30 18:28:00,162.68,162.68,162.665,162.665,36900000.0
2008-04-30 18:29:00,162.665,162.685,162.66,162.675,58900000.0
2008-04-30 18:30:00,162.68,162.685,162.65,162.65,68000000.0
2008-04-30 18:31:00,162.65,162.655,162.635,162.645,68200000.0
2008-04-30 18:32:00,162.645,162.645,162.62,162.635,45200000.0
2008-04-30 18:33:00,162.625,162.645,162.625,162.64,52800000.0
2008-04-30 18:34:00,162.635,162.64,162.57,162.59,84100000.0
2008-04-30 18:35:00,162.595,162.65,162.595,162.61,89200000.0
2008-04-30 18:36:00,162.615,162.655,162.615,162.635,41500000.0
2008-04-30 18:37:00,162.63,162.66,162.62,162.65,73500000.0
2008-04-30 18:38:00,162.65,162.65,162.63,162.63,69000000.0
2008-04-30 18:39:00,162.63,162.635,162.61,162.615,59100000.0
2008-04-30 18:40:00,162.61,162.63,162.61,162.62,61500000.0
2008-04-30 18:41:00,162.62,162.62,162.61,162.61,7800000.0
2008-04-30 18:42:00,162.615,162.625,162.61,162.615,22700000.0
2008-04-30 18:43:00,162.62,162.625,162.6,162.605,37600000.0
2008-04-30 18:44:00,162.605,162.605,162.585,162.6,37800000.0
2008-04-30 18:45:00,162.6,162.61,162.595,162.61,32900000.0
2008-04-30 18:46:00,162.605,162.61,162.58,162.58,41900000.0
2008-04-30 18:47:00,162.58,162.585,162.54,162.545,88500000.0
2008-04-30 18:48:00,162.54,162.54,162.52,162.525,72100000.0
2008-04-30 18:49:00,162.53,162.54,162.475,162.475,198200000.0
2008-04-30 18:50:00,162.475,162.485,162.45,162.465,177600000.0
2008-04-30 18:51:00,162.465,162.465,162.415,162.425,231000000.0
2008-04-30 18:52:00,162.43,162.45,162.375,162.385,163000000.0
2008-04-30 18:53:00,162.38,162.395,162.38,162.385,55300000.0
2008-04-30 18:54:00,162.385,162.385,162.34,162.355,227700000.0
2008-04-30 18:55:00,162.35,162.38,162.35,162.37,72500000.0
2008-04-30 18:56:00,162.37,162.385,162.345,162.38,149000000.0
2008-04-30 18:57:00,162.38,162.385,162.375,162.38,45600000.0
2008-04-30 18:58:00,162.38,162.405,162.37,162.405,74300000.0
2008-04-30 18:59:00,162.41,162.445,162.395,162.445,196700000.0
2008-04-30 19:00:00,162.44,162.49,162.43,162.465,223500000.0
2008-04-30 19:01:00,162.46,162.475,162.445,162.465,79500000.0
2008-04-30 19:02:00,162.465,162.465,162.39,162.395,142800000.0
2008-04-30 19:03:00,162.395,162.415,162.34,162.345,137700000.0
2008-04-30 19:04:00,162.35,162.4,162.34,162.355,205500000.0
2008-04-30 19:05:00,162.355,162.37,162.345,162.355,101900000.0
2008-04-30 19:06:00,162.35,162.365,162.35,162.355,32300000.0
2008-04-30 19:07:00,162.35,162.365,162.34,162.35,60700000.0
2008-04-30 19:08:00,162.35,162.37,162.345,162.35,75200000.0
2008-04-30 19:09:00,162.35,162.36,162.34,162.355,58600000.0
2008-04-30 19:10:00,162.355,162.37,162.345,162.35,60800000.0
2008-04-30 19:11:00,162.35,162.365,162.31,162.355,154100000.0
2008-04-30 19:12:00,162.355,162.375,162.33,162.34,156400000.0
2008-04-30 19:13:00,162.345,162.355,162.345,162.355,38400000.0
2008-04-30 19:14:00,162.355,162.39,162.35,162.38,90500000.0
2008-04-30 19:15:00,162.38,162.38,162.34,162.36,110600000.0
2008-04-30 19:16:00,162.36,162.385,162.345,162.355,86500000.0
2008-04-30 19:17:00,162.36,162.375,162.35,162.355,77300000.0
2008-04-30 19:18:00,162.36,162.36,162.355,162.36,27100000.0
2008-04-30 19:19:00,162.36,162.36,162.345,162.345,98000000.0
2008-04-30 19:20:00,162.35,162.395,162.35,162.385,42100000.0
2008-04-30 19:21:00,162.39,162.405,162.38,162.395,48300000.0
2008-04-30 19:22:00,162.395,162.425,162.39,162.425,44300000.0
2008-04-30 19:23:00,162.425,162.435,162.4,162.4,79500000.0
2008-04-30 19:24:00,162.41,162.435,162.41,162.425,45400000.0
2008-04-30 19:25:00,162.425,162.425,162.41,162.415,35900000.0
2008-04-30 19:26:00,162.415,162.425,162.405,162.415,60000000.0
2008-04-30 19:27:00,162.415,162.425,162.41,162.41,23600000.0
2008-04-30 19:28:00,162.405,162.425,162.395,162.41,67200000.0
2008-04-30 19:29:00,162.405,162.425,162.405,162.415,30900000.0
2008-04-30 19:30:00,162.42,162.425,162.42,162.425,24400000.0
2008-04-30 19:31:00,162.425,162.425,162.385,162.385,95000000.0
2008-04-30 19:32:00,162.385,162.4,162.38,162.4,21900000.0
2008-04-30 19:33:00,162.4,162.4,162.39,162.395,48600000.0
2008-04-30 19:34:00,162.395,162.41,162.395,162.4,32900000.0
2008-04-30 19:35:00,162.405,162.42,162.405,162.415,17800000.0
2008-04-30 19:36:00,162.415,162.445,162.4,162.445,148000000.0
2008-04-30 19:37:00,162.45,162.5,162.44,162.495,120200000.0
2008-04-30 19:38:00,162.495,162.495,162.48,162.48,28000000.0
2008-04-30 19:39:00,162.485,162.535,162.48,162.53,59200000.0
2008-04-30 19:40:00,162.53,162.54,162.515,162.52,69300000.0
2008-04-30 19:41:00,162.525,162.525,162.505,162.52,75500000.0
2008-04-30 19:42:00,162.52,162.535,162.515,162.525,60300000.0
2008-04-30 19:43:00,162.525,162.535,162.5,162.5,77200000.0
2008-04-30 19:44:00,162.5,162.505,162.47,162.48,45900000.0
2008-04-30 19:45:00,162.485,162.5,162.445,162.46,57800000.0
2008-04-30 19:46:00,162.46,162.46,162.455,162.46,13700000.0
2008-04-30 19:47:00,162.46,162.475,162.44,162.475,56100000.0
2008-04-30 19:48:00,162.475,162.505,162.455,162.505,83200000.0
2008-04-30 19:49:00,162.505,162.52,162.49,162.495,98500000.0
2008-04-30 19:50:00,162.495,162.495,162.43,162.445,132900000.0
2008-04-30 19:51:00,162.445,162.465,162.44,162.445,81400000.0
2008-04-30 19:52:00,162.445,162.46,162.43,162.445,106500000.0
2008-04-30 19:53:00,162.445,162.46,162.42,162.425,69000000.0
2008-04-30 19:54:00,162.425,162.44,162.415,162.425,65100000.0
2008-04-30 19:55:00,162.43,162.445,162.42,162.445,58400000.0
2008-04-30 19:56:00,162.445,162.445,162.4,162.41,89200000.0
2008-04-30 19:57:00,162.41,162.42,162.39,162.42,113600000.0
2008-04-30 19:58:00,162.42,162.44,162.39,162.4,88000000.0
2008-04-30 19:59:00,162.395,162.41,162.385,162.4,64500000.0
2008-04-30 20:00:00,162.405,162.45,162.405,162.45,73900000.0
2008-04-30 20:01:00,162.45,162.455,162.395,162.395,75700000.0
2008-04-30 20:02:00,162.39,162.415,162.39,162.41,75400000.0
2008-04-30 20:03:00,162.41,162.445,162.4,162.4,70200000.0
2008-04-30 20:04:00,162.4,162.43,162.4,162.41,63300000.0
2008-04-30 20:05:00,162.415,162.485,162.415,162.485,61400000.0
2008-04-30 20:06:00,162.49,162.52,162.475,162.51,112300000.0
2008-04-30 20:07:00,162.51,162.535,162.505,162.505,62600000.0
2008-04-30 20:08:00,162.51,162.585,162.51,162.56,93700000.0
2008-04-30 20:09:00,162.57,162.615,162.57,162.605,76600000.0
2008-04-30 20:10:00,162.605,162.665,162.605,162.65,67800000.0
2008-04-30 20:11:00,162.65,162.695,162.625,162.665,102700000.0
2008-04-30 20:12:00,162.67,162.685,162.62,162.65,104800000.0
2008-04-30 20:13:00,162.65,162.69,162.6,162.6,139100000.0
2008-04-30 20:14:00,162.59,162.62,162.58,162.6,298900000.0
2008-04-30 20:15:00,162.6,162.75,162.39,162.67,410800000.0
2008-04-30 20:16:00,162.66,162.765,162.495,162.76,258000000.0
2008-04-30 20:17:00,162.765,162.905,162.76,162.87,225200001.0
2008-04-30 20:18:00,162.87,162.955,162.82,162.91,335800001.0
2008-04-30 20:19:00,162.9,162.92,162.7,162.715,287400000.0
2008-04-30 20:20:00,162.715,162.73,162.565,162.565,453700000.0
2008-04-30 20:21:00,162.57,162.74,162.535,162.69,370300000.0
2008-04-30 20:22:00,162.69,162.69,162.37,162.495,340700000.0
2008-04-30 20:23:00,162.495,162.59,162.455,162.57,303800000.0
2008-04-30 20:24:00,162.565,162.645,162.54,162.58,382900001.0
2008-04-30 20:25:00,162.585,162.65,162.57,162.65,239600000.0
2008-04-30 20:26:00,162.65,162.735,162.615,162.685,447800000.0
2008-04-30 20:27:00,162.685,162.705,162.55,162.61,561200000.0
2008-04-30 20:28:00,162.61,162.775,162.57,162.655,334800000.0
2008-04-30 20:29:00,162.66,162.745,162.61,162.74,245300000.0
2008-04-30 20:30:00,162.73,162.73,162.64,162.73,259800000.0
2008-04-30 20:31:00,162.735,162.865,162.69,162.785,286000000.0
2008-04-30 20:32:00,162.785,162.785,162.64,162.695,198900000.0
2008-04-30 20:33:00,162.71,162.775,162.71,162.715,220900000.0
2008-04-30 20:34:00,162.715,162.765,162.645,162.745,201400000.0
2008-04-30 20:35:00,162.755,162.835,162.745,162.81,229700000.0
2008-04-30 20:36:00,162.82,162.885,162.8,162.835,232900000.0
2008-04-30 20:37:00,162.835,162.905,162.835,162.87,170600000.0
2008-04-30 20:38:00,162.87,162.895,162.825,162.825,376700000.0
2008-04-30 20:39:00,162.825,162.905,162.795,162.885,362100000.0
2008-04-30 20:40:00,162.885,162.885,162.825,162.855,165400000.0
2008-04-30 20:41:00,162.855,162.89,162.795,162.87,184500000.0
2008-04-30 20:42:00,162.865,162.895,162.81,162.875,196000000.0
2008-04-30 20:43:00,162.87,162.96,162.865,162.95,236000000.0
2008-04-30 20:44:00,162.95,162.98,162.925,162.945,230900000.0
2008-04-30 20:45:00,162.94,162.97,162.91,162.96,201500000.0
2008-04-30 20:46:00,162.955,162.955,162.76,162.775,222700000.0
2008-04-30 20:47:00,162.775,162.83,162.75,162.815,159299999.0
2008-04-30 20:48:00,162.815,162.815,162.745,162.745,205900000.0
2008-04-30 20:49:00,162.745,162.755,162.69,162.69,234700000.0
2008-04-30 20:50:00,162.69,162.725,162.645,162.66,192100000.0
2008-04-30 20:51:00,162.665,162.765,162.665,162.72,184600000.0
2008-04-30 20:52:00,162.72,162.745,162.675,162.69,252650000.0
2008-04-30 20:53:00,162.69,162.73,162.635,162.685,277500000.0
2008-04-30 20:54:00,162.68,162.68,162.59,162.62,218600000.0
2008-04-30 20:55:00,162.61,162.61,162.515,162.585,164700000.0
2008-04-30 20:56:00,162.585,162.635,162.44,162.455,245700000.0
2008-04-30 20:57:00,162.455,162.57,162.41,162.545,177200000.0
2008-04-30 20:58:00,162.545,162.555,162.5,162.505,183500000.0
2008-04-30 20:59:00,162.505,162.505,162.385,162.41,202200000.0
2008-04-30 21:00:00,162.415,162.465,162.4,162.415,219400000.0
2008-04-30 21:01:00,162.415,162.46,162.4,162.44,235400000.0
2008-04-30 21:02:00,162.44,162.505,162.42,162.455,189700000.0
2008-04-30 21:03:00,162.45,162.495,162.395,162.4,175200000.0
2008-04-30 21:04:00,162.4,162.405,162.315,162.325,215800000.0
2008-04-30 21:05:00,162.33,162.34,162.295,162.32,110300000.0
2008-04-30 21:06:00,162.32,162.395,162.31,162.395,110500000.0
2008-04-30 21:07:00,162.395,162.465,162.385,162.465,145200000.0
2008-04-30 21:08:00,162.46,162.46,162.355,162.36,173300000.0
2008-04-30 21:09:00,162.36,162.395,162.335,162.375,121000000.0
2008-04-30 21:10:00,162.375,162.41,162.345,162.38,140600000.0
2008-04-30 21:11:00,162.385,162.395,162.215,162.215,274300000.0
2008-04-30 21:12:00,162.215,162.28,162.18,162.18,375700000.0
2008-04-30 21:13:00,162.18,162.18,162.09,162.11,245400000.0
2008-04-30 21:14:00,162.11,162.12,162.025,162.115,132700000.0
2008-04-30 21:15:00,162.115,162.145,162.095,162.13,288400000.0
2008-04-30 21:16:00,162.13,162.175,162.115,162.165,217500000.0
2008-04-30 21:17:00,162.165,162.215,162.16,162.185,236000000.0
2008-04-30 21:18:00,162.19,162.265,162.19,162.195,218400000.0
2008-04-30 21:19:00,162.195,162.2,162.13,162.18,189500000.0
2008-04-30 21:20:00,162.185,162.21,162.175,162.2,212700000.0
2008-04-30 21:21:00,162.205,162.27,162.205,162.255,84400000.0
2008-04-30 21:22:00,162.255,162.28,162.21,162.28,136300000.0
2008-04-30 21:23:00,162.28,162.305,162.22,162.235,252000000.0
2008-04-30 21:24:00,162.235,162.29,162.23,162.29,105900000.0
2008-04-30 21:25:00,162.29,162.29,162.24,162.255,85300000.0
2008-04-30 21:26:00,162.265,162.265,162.185,162.225,148300000.0
2008-04-30 21:27:00,162.225,162.23,162.16,162.165,135200000.0
2008-04-30 21:28:00,162.17,162.215,162.165,162.165,87700000.0
2008-04-30 21:29:00,162.165,162.165,162.08,162.095,146200000.0
2008-04-30 21:30:00,162.095,162.165,162.095,162.15,123100000.0
2008-04-30 21:31:00,162.145,162.16,162.12,162.13,187600000.0
2008-04-30 21:32:00,162.135,162.24,162.13,162.19,175100000.0
2008-04-30 21:33:00,162.19,162.26,162.18,162.25,121900000.0
2008-04-30 21:34:00,162.255,162.285,162.245,162.255,93800000.0
2008-04-30 21:35:00,162.255,162.29,162.24,162.275,312900000.0
2008-04-30 21:36:00,162.275,162.305,162.235,162.25,319800000.0
2008-04-30 21:37:00,162.25,162.255,162.24,162.255,103500000.0
2008-04-30 21:38:00,162.255,162.275,162.255,162.275,156300000.0
2008-04-30 21:39:00,162.27,162.315,162.25,162.3,212900000.0
2008-04-30 21:40:00,162.3,162.315,162.205,162.25,169300000.0
2008-04-30 21:41:00,162.25,162.31,162.195,162.21,429000000.0
2008-04-30 21:42:00,162.21,162.285,162.21,162.285,97100000.0
2008-04-30 21:43:00,162.285,162.3,162.25,162.295,212700000.0
2008-04-30 21:44:00,162.29,162.35,162.285,162.345,119600000.0
2008-04-30 21:45:00,162.345,162.355,162.305,162.305,238800000.0
2008-04-30 21:46:00,162.305,162.325,162.305,162.31,97300000.0
2008-04-30 21:47:00,162.31,162.31,162.275,162.29,76100000.0
2008-04-30 21:48:00,162.29,162.335,162.27,162.335,121300000.0
2008-04-30 21:49:00,162.335,162.375,162.29,162.37,114700000.0
2008-04-30 21:50:00,162.375,162.435,162.315,162.425,179600000.0
2008-04-30 21:51:00,162.425,162.425,162.34,162.36,115600000.0
2008-04-30 21:52:00,162.36,162.38,162.34,162.37,128400000.0
2008-04-30 21:53:00,162.37,162.4,162.34,162.37,147700000.0
2008-04-30 21:54:00,162.37,162.395,162.36,162.385,67200000.0
2008-04-30 21:55:00,162.385,162.39,162.33,162.345,60000000.0
2008-04-30 21:56:00,162.345,162.345,162.31,162.345,121700000.0
2008-04-30 21:57:00,162.34,162.345,162.26,162.28,117500000.0
2008-04-30 21:58:00,162.28,162.33,162.28,162.29,56900000.0
2008-04-30 21:59:00,162.29,162.295,162.28,162.28,69900000.0
2008-04-30 22:00:00,162.28,162.315,162.27,162.275,80600000.0
2008-04-30 22:01:00,162.275,162.295,162.265,162.295,66200000.0
2008-04-30 22:02:00,162.295,162.325,162.285,162.315,121000000.0
2008-04-30 22:03:00,162.315,162.335,162.305,162.325,76600000.0
2008-04-30 22:04:00,162.325,162.335,162.315,162.325,58100000.0
2008-04-30 22:05:00,162.325,162.335,162.315,162.335,31400000.0
2008-04-30 22:06:00,162.335,162.335,162.315,162.315,34600000.0
2008-04-30 22:07:00,162.315,162.325,162.31,162.315,27700000.0
2008-04-30 22:08:00,162.325,162.335,162.325,162.335,23400000.0
2008-04-30 22:09:00,162.335,162.34,162.325,162.33,30000000.0
2008-04-30 22:10:00,162.335,162.375,162.335,162.355,47600000.0
2008-04-30 22:11:00,162.355,162.365,162.35,162.355,123300000.0
2008-04-30 22:12:00,162.36,162.375,162.355,162.37,87500000.0
2008-04-30 22:13:00,162.375,162.39,162.365,162.375,119600000.0
2008-04-30 22:14:00,162.375,162.375,162.335,162.335,21100000.0
2008-04-30 22:15:00,162.335,162.365,162.325,162.355,47400000.0
2008-04-30 22:16:00,162.36,162.37,162.36,162.37,3300000.0
2008-04-30 22:17:00,162.37,162.39,162.37,162.385,19600000.0
2008-04-30 22:18:00,162.385,162.385,162.365,162.365,30500000.0
2008-04-30 22:19:00,162.365,162.365,162.355,162.36,20700000.0
2008-04-30 22:20:00,162.36,162.365,162.355,162.365,23000000.0
2008-04-30 22:21:00,162.355,162.355,162.345,162.355,92000000.0
2008-04-30 22:22:00,162.355,162.365,162.355,162.36,84400000.0
2008-04-30 22:23:00,162.36,162.37,162.36,162.36,7300000.0
2008-04-30 22:24:00,162.365,162.37,162.36,162.365,12200000.0
2008-04-30 22:25:00,162.365,162.365,162.34,162.345,35500000.0
2008-04-30 22:26:00,162.34,162.355,162.335,162.35,67600000.0
2008-04-30 22:27:00,162.355,162.355,162.315,162.32,48000000.0
2008-04-30 22:28:00,162.315,162.35,162.3,162.31,52600000.0
2008-04-30 22:29:00,162.31,162.325,162.305,162.315,20200000.0
2008-04-30 22:30:00,162.32,162.32,162.305,162.315,24400000.0
2008-04-30 22:31:00,162.315,162.335,162.315,162.325,35200000.0
2008-04-30 22:32:00,162.325,162.345,162.305,162.325,32000000.0
2008-04-30 22:33:00,162.325,162.355,162.325,162.335,79300000.0
2008-04-30 22:34:00,162.335,162.375,162.32,162.32,79400000.0
2008-04-30 22:35:00,162.32,162.325,162.25,162.25,82700000.0
2008-04-30 22:36:00,162.25,162.285,162.245,162.28,48600000.0
2008-04-30 22:37:00,162.275,162.295,162.275,162.295,42000000.0
2008-04-30 22:38:00,162.295,162.295,162.275,162.275,114800000.0
2008-04-30 22:39:00,162.275,162.295,162.275,162.295,30100000.0
2008-04-30 22:40:00,162.295,162.305,162.285,162.29,31600000.0
2008-04-30 22:41:00,162.285,162.31,162.285,162.305,29200000.0
2008-04-30 22:42:00,162.305,162.305,162.28,162.3,18700000.0
2008-04-30 22:43:00,162.305,162.35,162.29,162.315,74500000.0
2008-04-30 22:44:00,162.315,162.36,162.31,162.315,48700000.0
2008-04-30 22:45:00,162.315,162.315,162.29,162.29,27000000.0
2008-04-30 22:46:00,162.29,162.29,162.26,162.27,207600000.0
2008-04-30 22:47:00,162.27,162.29,162.25,162.27,151700000.0
2008-04-30 22:48:00,162.26,162.265,162.24,162.24,298400000.0
2008-04-30 22:49:00,162.24,162.24,162.19,162.215,377500000.0
2008-04-30 22:50:00,162.215,162.215,162.175,162.18,63600000.0
2008-04-30 22:51:00,162.18,162.2,162.17,162.195,75300000.0
2008-04-30 22:52:00,162.205,162.21,162.19,162.19,123900000.0
2008-04-30 22:53:00,162.195,162.215,162.195,162.205,34400000.0
2008-04-30 22:54:00,162.205,162.225,162.195,162.225,86400000.0
2008-04-30 22:55:00,162.225,162.225,162.215,162.22,38500000.0
2008-04-30 22:56:00,162.22,162.235,162.22,162.22,13400000.0
2008-04-30 22:57:00,162.22,162.225,162.22,162.22,18600000.0
2008-04-30 22:58:00,162.22,162.24,162.22,162.24,17900000.0
2008-04-30 22:59:00,162.24,162.25,162.215,162.215,103300000.0
2008-04-30 23:00:00,162.21,162.21,162.18,162.18,36000000.0
2008-04-30 23:01:00,162.19,162.19,162.14,162.18,80000000.0
2008-04-30 23:02:00,162.26,162.27,162.2,162.23,2400000.0
2008-04-30 23:03:00,162.2,162.2,162.2,162.2,2400000.0
2008-04-30 23:04:00,162.21,162.21,162.175,162.21,35700000.0
2008-04-30 23:05:00,162.21,162.22,162.17,162.17,15300000.0
2008-04-30 23:06:00,162.17,162.19,162.14,162.14,29000000.0
2008-04-30 23:07:00,162.14,162.17,162.14,162.17,30100000.0
2008-04-30 23:08:00,162.17,162.185,162.16,162.185,9500000.0
2008-04-30 23:09:00,162.185,162.2,162.18,162.19,3000000.0
2008-04-30 23:10:00,162.19,162.195,162.17,162.17,4700000.0
2008-04-30 23:11:00,162.18,162.185,162.18,162.185,3300000.0
2008-04-30 23:12:00,162.185,162.2,162.185,162.195,9500000.0
2008-04-30 23:13:00,162.195,162.2,162.19,162.2,1800000.0
2008-04-30 23:14:00,162.2,162.2,162.2,162.2,600000.0
2008-04-30 23:15:00,162.2,162.235,162.19,162.215,73100000.0
2008-04-30 23:16:00,162.23,162.24,162.215,162.24,208000000.0
2008-04-30 23:17:00,162.24,162.24,162.22,162.23,64200000.0
2008-04-30 23:18:00,162.24,162.24,162.225,162.24,22000000.0
2008-04-30 23:19:00,162.24,162.25,162.24,162.25,24200000.0
2008-04-30 23:20:00,162.25,162.32,162.25,162.305,51100000.0
2008-04-30 23:21:00,162.305,162.315,162.3,162.305,35700000.0
2008-04-30 23:22:00,162.315,162.33,162.29,162.31,75800000.0
2008-04-30 23:23:00,162.32,162.33,162.3,162.33,14300000.0
2008-04-30 23:24:00,162.325,162.325,162.315,162.315,3800000.0
2008-04-30 23:25:00,162.33,162.33,162.28,162.285,10800000.0
2008-04-30 23:26:00,162.285,162.29,162.24,162.29,42300000.0
2008-04-30 23:27:00,162.295,162.295,162.255,162.275,29600000.0
2008-04-30 23:28:00,162.27,162.275,162.23,162.26,36500000.0
2008-04-30 23:29:00,162.26,162.26,162.24,162.25,7900000.0
2008-04-30 23:30:00,162.25,162.255,162.25,162.25,17800000.0
2008-04-30 23:31:00,162.25,162.255,162.24,162.25,11000000.0
2008-04-30 23:32:00,162.245,162.245,162.14,162.22,54300000.0
2008-04-30 23:33:00,162.21,162.22,162.2,162.205,11300000.0
2008-04-30 23:34:00,162.215,162.22,162.21,162.22,5000000.0
2008-04-30 23:35:00,162.22,162.255,162.18,162.19,21400000.0
2008-04-30 23:36:00,162.18,162.18,162.18,162.18,800000.0
2008-04-30 23:37:00,162.19,162.19,162.17,162.17,5000000.0
2008-04-30 23:38:00,162.165,162.18,162.165,162.17,76000000.0
2008-04-30 23:39:00,162.17,162.21,162.15,162.205,223900000.0
2008-04-30 23:40:00,162.21,162.255,162.15,162.25,198000000.0
2008-04-30 23:41:00,162.25,162.25,162.25,162.25,110400000.0
2008-04-30 23:42:00,162.25,162.25,162.25,162.25,55600000.0
2008-04-30 23:43:00,162.25,162.28,162.25,162.28,61000000.0
2008-04-30 23:44:00,162.28,162.28,162.28,162.28,800000.0
2008-04-30 23:47:00,162.28,162.28,162.25,162.275,144400000.0
2008-04-30 23:48:00,162.265,162.305,162.265,162.305,35000000.0
2008-04-30 23:49:00,162.31,162.33,162.31,162.325,19200000.0
2008-04-30 23:50:00,162.325,162.375,162.315,162.35,96500000.0
2008-04-30 23:51:00,162.35,162.38,162.315,162.38,102800000.0
2008-04-30 23:52:00,162.41,162.41,162.41,162.41,6000000.0
2008-04-30 23:53:00,162.41,162.41,162.41,162.41,2400000.0
2008-04-30 23:54:00,162.41,162.41,162.38,162.41,7200000.0
2008-04-30 23:55:00,162.41,162.41,162.41,162.41,3200000.0
2008-04-30 23:56:00,162.41,162.41,162.41,162.41,1200000.0
2008-04-30 23:57:00,162.41,162.41,162.41,162.41,2400000.0
2008-04-30 23:58:00,162.41,162.41,162.285,162.29,19400000.0
2008-04-30 23:59:00,162.3,162.34,162.29,162.305,152100000.0
2008-05-01 00:00:00,162.305,162.34,162.3,162.3,180400000.0
2008-05-01 00:01:00,162.3,162.3,162.3,162.3,100800000.0
2008-05-01 00:02:00,162.31,162.315,162.3,162.3,36000000.0
2008-05-01 00:03:00,162.3,162.3,162.3,162.3,5600000.0
2008-05-01 00:04:00,162.3,162.305,162.3,162.3,14400000.0
2008-05-01 00:05:00,162.3,162.33,162.285,162.305,125100000.0
2008-05-01 00:06:00,162.305,162.325,162.3,162.325,83200000.0
2008-05-01 00:07:00,162.325,162.33,162.325,162.33,133600000.0
2008-05-01 00:08:00,162.33,162.34,162.32,162.33,154400000.0
2008-05-01 00:09:00,162.33,162.33,162.33,162.33,76800000.0
2008-05-01 00:10:00,162.33,162.33,162.33,162.33,70400000.0
2008-05-01 00:11:00,162.33,162.33,162.325,162.33,63200000.0
2008-05-01 00:12:00,162.33,162.33,162.33,162.33,96000000.0
2008-05-01 00:13:00,162.33,162.355,162.33,162.33,128000000.0
2008-05-01 00:14:00,162.335,162.34,162.33,162.33,12800000.0
2008-05-01 00:15:00,162.33,162.33,162.33,162.33,18400000.0
2008-05-01 00:18:00,162.33,162.33,162.32,162.33,18400000.0
2008-05-01 00:19:00,162.33,162.365,162.32,162.365,84800000.0
2008-05-01 00:20:00,162.365,162.38,162.365,162.38,137600000.0
2008-05-01 00:21:00,162.375,162.4,162.365,162.38,181800000.0
2008-05-01 00:22:00,162.4,162.4,162.38,162.38,130100000.0
2008-05-01 00:23:00,162.38,162.38,162.335,162.34,69500000.0
2008-05-01 00:24:00,162.34,162.36,162.34,162.35,39700000.0
2008-05-01 00:25:00,162.35,162.36,162.26,162.285,194600000.0
2008-05-01 00:26:00,162.29,162.355,162.27,162.3,219900000.0
2008-05-01 00:27:00,162.3,162.365,162.3,162.35,210200000.0
2008-05-01 00:28:00,162.345,162.345,162.265,162.265,64500000.0
2008-05-01 00:29:00,162.27,162.27,162.26,162.26,151600000.0
2008-05-01 00:30:00,162.26,162.27,162.23,162.23,119700000.0
2008-05-01 00:31:00,162.23,162.24,162.23,162.23,146000000.0
2008-05-01 00:32:00,162.23,162.255,162.23,162.24,94400000.0
2008-05-01 00:33:00,162.24,162.24,162.23,162.23,68700000.0
2008-05-01 00:34:00,162.23,162.23,162.23,162.23,292500000.0
2008-05-01 00:35:00,162.23,162.25,162.23,162.25,121000000.0
2008-05-01 00:36:00,162.25,162.26,162.25,162.26,187900000.0
2008-05-01 00:37:00,162.26,162.29,162.26,162.28,50300000.0
2008-05-01 00:38:00,162.29,162.3,162.29,162.29,87100000.0
2008-05-01 00:39:00,162.29,162.375,162.29,162.34,141400000.0
2008-05-01 00:40:00,162.34,162.34,162.32,162.32,16700000.0
2008-05-01 00:41:00,162.32,162.32,162.29,162.29,29400000.0
2008-05-01 00:42:00,162.29,162.305,162.29,162.3,24700000.0
2008-05-01 00:43:00,162.3,162.3,162.29,162.3,49100000.0
2008-05-01 00:44:00,162.3,162.32,162.3,162.305,17700000.0
2008-05-01 00:45:00,162.305,162.305,162.295,162.305,25600000.0
2008-05-01 00:46:00,162.3,162.305,162.295,162.305,26700000.0
2008-05-01 00:47:00,162.305,162.305,162.28,162.28,29800000.0
2008-05-01 00:48:00,162.28,162.28,162.275,162.28,6000000.0
2008-05-01 00:49:00,162.28,162.29,162.28,162.29,27700000.0
2008-05-01 00:50:00,162.28,162.32,162.275,162.315,27700000.0
2008-05-01 00:51:00,162.315,162.315,162.315,162.315,800000.0
2008-05-01 00:52:00,162.31,162.315,162.295,162.295,35700000.0
2008-05-01 00:53:00,162.295,162.305,162.275,162.28,29500000.0
2008-05-01 00:54:00,162.29,162.29,162.285,162.285,9400000.0
2008-05-01 00:55:00,162.285,162.285,162.285,162.285,600000.0
2008-05-01 00:56:00,162.295,162.315,162.27,162.28,95400000.0
2008-05-01 00:57:00,162.28,162.28,162.28,162.28,2500000.0
2008-05-01 00:58:00,162.28,162.29,162.28,162.28,38000000.0
2008-05-01 00:59:00,162.28,162.3,162.28,162.3,35700000.0
2008-05-01 01:00:00,162.3,162.36,162.3,162.345,140500000.0
2008-05-01 01:01:00,162.34,162.385,162.33,162.365,86900000.0
2008-05-01 01:02:00,162.365,162.37,162.34,162.355,83000000.0
2008-05-01 01:03:00,162.355,162.36,162.33,162.34,74300000.0
2008-05-01 01:04:00,162.34,162.37,162.34,162.37,26100000.0
2008-05-01 01:05:00,162.38,162.44,162.375,162.44,54200000.0
2008-05-01 01:06:00,162.44,162.455,162.42,162.42,148800000.0
2008-05-01 01:07:00,162.41,162.41,162.39,162.4,76600000.0
2008-05-01 01:08:00,162.4,162.415,162.39,162.415,50900000.0
2008-05-01 01:09:00,162.415,162.42,162.4,162.405,51200000.0
2008-05-01 01:10:00,162.4,162.4,162.4,162.4,11900000.0
2008-05-01 01:11:00,162.4,162.405,162.4,162.405,10900000.0
2008-05-01 01:12:00,162.405,162.405,162.405,162.405,1200000.0
2008-05-01 01:13:00,162.405,162.44,162.4,162.44,111786239.0
2008-05-01 01:14:00,162.44,162.44,162.38,162.38,75200000.0
2008-05-01 01:15:00,162.38,162.39,162.38,162.39,8100000.0
2008-05-01 01:16:00,162.39,162.41,162.38,162.39,80900000.0
2008-05-01 01:17:00,162.39,162.39,162.37,162.37,13200000.0
2008-05-01 01:18:00,162.37,162.37,162.36,162.36,41600000.0
2008-05-01 01:19:00,162.36,162.36,162.335,162.34,55700000.0
2008-05-01 01:20:00,162.34,162.34,162.335,162.335,1300000.0
2008-05-01 01:21:00,162.335,162.365,162.335,162.365,19300000.0
2008-05-01 01:22:00,162.36,162.365,162.35,162.35,13400000.0
2008-05-01 01:23:00,162.35,162.355,162.34,162.35,10300000.0
2008-05-01 01:24:00,162.34,162.35,162.34,162.34,800000.0
2008-05-01 01:25:00,162.335,162.355,162.335,162.34,19200000.0
2008-05-01 01:26:00,162.34,162.35,162.34,162.35,1200000.0
2008-05-01 01:27:00,162.34,162.34,162.34,162.34,200000.0
2008-05-01 01:28:00,162.34,162.36,162.34,162.355,4600000.0
2008-05-01 01:29:00,162.36,162.385,162.36,162.38,30000000.0
2008-05-01 01:30:00,162.38,162.38,162.35,162.36,52500000.0
2008-05-01 01:31:00,162.35,162.36,162.34,162.35,130600000.0
2008-05-01 01:32:00,162.35,162.35,162.34,162.34,6100000.0
2008-05-01 01:33:00,162.34,162.35,162.33,162.34,11500000.0
2008-05-01 01:34:00,162.34,162.35,162.31,162.33,167700000.0
2008-05-01 01:35:00,162.33,162.35,162.33,162.33,39700000.0
2008-05-01 01:36:00,162.34,162.355,162.34,162.35,16400000.0
2008-05-01 01:37:00,162.35,162.39,162.35,162.37,62200000.0
2008-05-01 01:38:00,162.38,162.385,162.37,162.37,4500000.0
2008-05-01 01:39:00,162.37,162.37,162.355,162.37,15752328.0
2008-05-01 01:40:00,162.37,162.38,162.37,162.38,9400000.0
2008-05-01 01:41:00,162.385,162.385,162.375,162.375,3300000.0
2008-05-01 01:42:00,162.375,162.38,162.375,162.375,1800000.0
2008-05-01 01:43:00,162.375,162.375,162.33,162.34,124194788.0
2008-05-01 01:44:00,162.345,162.35,162.32,162.33,41275608.0
2008-05-01 01:45:00,162.33,162.34,162.325,162.34,2256984.0
2008-05-01 01:46:00,162.34,162.35,162.33,162.34,11241904.0
2008-05-01 01:47:00,162.34,162.37,162.33,162.37,37190132.0
2008-05-01 01:48:00,162.37,162.39,162.35,162.38,164532592.0
2008-05-01 01:49:00,162.39,162.39,162.36,162.37,335228492.0
2008-05-01 01:50:00,162.37,162.385,162.35,162.35,37400000.0
2008-05-01 01:51:00,162.35,162.38,162.35,162.36,85800000.0
2008-05-01 01:52:00,162.36,162.375,162.36,162.365,45000000.0
2008-05-01 01:53:00,162.37,162.37,162.35,162.36,8200000.0
2008-05-01 01:54:00,162.36,162.37,162.35,162.35,106000000.0
2008-05-01 01:55:00,162.35,162.365,162.33,162.365,279100000.0
2008-05-01 01:56:00,162.365,162.38,162.35,162.37,374100000.0
2008-05-01 01:57:00,162.37,162.39,162.37,162.38,250000000.0
2008-05-01 01:58:00,162.38,162.39,162.37,162.37,282199998.0
2008-05-01 01:59:00,162.37,162.37,162.37,162.37,21300000.0
2008-05-01 02:00:00,162.37,162.38,162.37,162.37,9800000.0
2008-05-01 02:01:00,162.38,162.38,162.37,162.38,31000000.0
2008-05-01 02:02:00,162.38,162.38,162.37,162.38,11600000.0
2008-05-01 02:03:00,162.38,162.38,162.37,162.37,18300000.0
2008-05-01 02:04:00,162.37,162.39,162.37,162.385,6500000.0
2008-05-01 02:05:00,162.38,162.385,162.37,162.385,28600000.0
2008-05-01 02:06:00,162.385,162.385,162.325,162.38,222999999.0
2008-05-01 02:07:00,162.38,162.38,162.31,162.33,388999999.0
2008-05-01 02:08:00,162.33,162.34,162.3,162.305,546599998.0
2008-05-01 02:09:00,162.3,162.315,162.26,162.26,453600000.0
2008-05-01 02:10:00,162.265,162.285,162.26,162.275,127100000.0
2008-05-01 02:11:00,162.275,162.31,162.275,162.3,69399999.0
2008-05-01 02:12:00,162.3,162.32,162.285,162.31,378399999.0
2008-05-01 02:13:00,162.32,162.33,162.31,162.315,106400000.0
2008-05-01 02:14:00,162.31,162.32,162.31,162.32,172400000.0
2008-05-01 02:15:00,162.32,162.33,162.32,162.33,22000000.0
2008-05-01 02:16:00,162.33,162.33,162.26,162.26,84900000.0
2008-05-01 02:17:00,162.265,162.265,162.21,162.24,209199999.0
2008-05-01 02:18:00,162.24,162.24,162.2,162.22,314400000.0
2008-05-01 02:19:00,162.22,162.225,162.21,162.225,345600000.0
2008-05-01 02:20:00,162.225,162.23,162.2,162.2,529300000.0
2008-05-01 02:21:00,162.2,162.23,162.2,162.215,219000000.0
2008-05-01 02:22:00,162.22,162.27,162.22,162.26,315100000.0
2008-05-01 02:23:00,162.26,162.275,162.225,162.245,848500000.0
2008-05-01 02:24:00,162.245,162.245,162.24,162.24,68800000.0
2008-05-01 02:25:00,162.24,162.24,162.215,162.235,157500000.0
2008-05-01 02:26:00,162.235,162.235,162.22,162.235,124700000.0
2008-05-01 02:27:00,162.235,162.285,162.23,162.28,339100000.0
2008-05-01 02:28:00,162.28,162.285,162.245,162.275,394900000.0
2008-05-01 02:29:00,162.275,162.315,162.275,162.315,233000000.0
2008-05-01 02:30:00,162.315,162.32,162.3,162.315,275500000.0
2008-05-01 02:31:00,162.315,162.315,162.3,162.305,206800000.0
2008-05-01 02:32:00,162.305,162.325,162.295,162.3,91300000.0
2008-05-01 02:33:00,162.3,162.33,162.295,162.325,97899999.0
2008-05-01 02:34:00,162.325,162.37,162.32,162.36,104200000.0
2008-05-01 02:35:00,162.35,162.36,162.33,162.35,211300001.0
2008-05-01 02:36:00,162.35,162.365,162.34,162.34,85100000.0
2008-05-01 02:37:00,162.34,162.36,162.33,162.35,73900000.0
2008-05-01 02:38:00,162.35,162.35,162.325,162.33,89300000.0
2008-05-01 02:39:00,162.33,162.37,162.33,162.365,187300000.0
2008-05-01 02:40:00,162.365,162.39,162.365,162.365,354200000.0
2008-05-01 02:41:00,162.36,162.37,162.36,162.36,121000000.0
2008-05-01 02:42:00,162.36,162.38,162.32,162.355,261500000.0
2008-05-01 02:43:00,162.355,162.385,162.35,162.385,354200000.0
2008-05-01 02:44:00,162.385,162.385,162.365,162.365,238800000.0
2008-05-01 02:45:00,162.37,162.385,162.36,162.385,232800000.0
2008-05-01 02:46:00,162.385,162.385,162.36,162.365,20900000.0
2008-05-01 02:47:00,162.36,162.37,162.35,162.37,150900000.0
2008-05-01 02:48:00,162.37,162.385,162.37,162.385,34200000.0
2008-05-01 02:49:00,162.39,162.43,162.385,162.43,320500000.0
2008-05-01 02:50:00,162.425,162.425,162.385,162.39,621800001.0
2008-05-01 02:51:00,162.39,162.41,162.39,162.41,33900000.0
2008-05-01 02:52:00,162.41,162.41,162.39,162.4,137500000.0
2008-05-01 02:53:00,162.405,162.405,162.39,162.4,44900000.0
2008-05-01 02:54:00,162.4,162.4,162.24,162.245,284100001.0
2008-05-01 02:55:00,162.255,162.375,162.24,162.36,375800000.0
2008-05-01 02:56:00,162.36,162.375,162.31,162.325,195200000.0
2008-05-01 02:57:00,162.325,162.33,162.27,162.29,139600000.0
2008-05-01 02:58:00,162.29,162.31,162.28,162.295,153800000.0
2008-05-01 02:59:00,162.295,162.295,162.26,162.26,147600000.0
2008-05-01 03:00:00,162.26,162.27,162.26,162.26,66500000.0
2008-05-01 03:01:00,162.26,162.27,162.26,162.26,115200000.0
2008-05-01 03:02:00,162.26,162.26,162.26,162.26,103000000.0
2008-05-01 03:03:00,162.26,162.275,162.26,162.26,330200000.0
2008-05-01 03:04:00,162.26,162.29,162.215,162.24,610400000.0
2008-05-01 03:05:00,162.245,162.255,162.24,162.25,611999998.0
2008-05-01 03:06:00,162.25,162.25,162.21,162.21,508200000.0
2008-05-01 03:07:00,162.21,162.21,162.15,162.165,346600001.0
2008-05-01 03:08:00,162.17,162.2,162.12,162.12,116999999.0
2008-05-01 03:09:00,162.11,162.15,162.11,162.15,275200000.0
2008-05-01 03:10:00,162.15,162.17,162.13,162.13,241000000.0
2008-05-01 03:11:00,162.13,162.13,162.12,162.125,81000000.0
2008-05-01 03:12:00,162.13,162.165,162.125,162.155,166100000.0
2008-05-01 03:13:00,162.155,162.16,162.14,162.15,68200000.0
2008-05-01 03:14:00,162.155,162.175,162.155,162.155,40500000.0
2008-05-01 03:15:00,162.155,162.175,162.15,162.15,136500000.0
2008-05-01 03:16:00,162.155,162.185,162.155,162.165,118599999.0
2008-05-01 03:17:00,162.165,162.17,162.16,162.165,37300000.0
2008-05-01 03:18:00,162.165,162.19,162.16,162.19,50000000.0
2008-05-01 03:19:00,162.19,162.215,162.19,162.2,109900000.0
2008-05-01 03:20:00,162.2,162.2,162.15,162.17,165400000.0
2008-05-01 03:21:00,162.17,162.2,162.17,162.185,70700002.0
2008-05-01 03:22:00,162.185,162.185,162.16,162.16,80700000.0
2008-05-01 03:23:00,162.16,162.205,162.16,162.205,212100001.0
2008-05-01 03:24:00,162.19,162.205,162.17,162.205,69800000.0
2008-05-01 03:25:00,162.205,162.23,162.205,162.215,100900000.0
2008-05-01 03:26:00,162.215,162.22,162.205,162.22,27300000.0
2008-05-01 03:27:00,162.22,162.22,162.205,162.21,59900000.0
2008-05-01 03:28:00,162.21,162.235,162.21,162.215,35800000.0
2008-05-01 03:29:00,162.22,162.25,162.22,162.245,32800000.0
2008-05-01 03:30:00,162.245,162.27,162.22,162.26,289900000.0
2008-05-01 03:31:00,162.26,162.26,162.26,162.26,54200000.0
2008-05-01 03:32:00,162.26,162.265,162.22,162.265,100500000.0
2008-05-01 03:33:00,162.255,162.27,162.205,162.27,203600000.0
2008-05-01 03:34:00,162.28,162.28,162.23,162.275,228000000.0
2008-05-01 03:35:00,162.275,162.28,162.25,162.26,172900001.0
2008-05-01 03:36:00,162.26,162.28,162.26,162.27,23100000.0
2008-05-01 03:37:00,162.27,162.28,162.26,162.27,141100000.0
2008-05-01 03:38:00,162.27,162.29,162.26,162.27,54200000.0
2008-05-01 03:39:00,162.27,162.305,162.27,162.29,64400000.0
2008-05-01 03:40:00,162.3,162.305,162.27,162.27,51800000.0
2008-05-01 03:41:00,162.27,162.27,162.22,162.24,140900000.0
2008-05-01 03:42:00,162.24,162.25,162.235,162.24,80400000.0
2008-05-01 03:43:00,162.25,162.25,162.24,162.25,128300000.0
2008-05-01 03:44:00,162.25,162.25,162.19,162.2,175299998.0
2008-05-01 03:45:00,162.2,162.2,162.11,162.11,127600000.0
2008-05-01 03:46:00,162.11,162.15,162.095,162.095,307600000.0
2008-05-01 03:47:00,162.095,162.13,162.09,162.1,198500000.0
2008-05-01 03:48:00,162.1,162.15,162.1,162.12,170300000.0
2008-05-01 03:49:00,162.12,162.125,162.075,162.075,144600000.0
2008-05-01 03:50:00,162.08,162.11,162.08,162.1,226100000.0
2008-05-01 03:51:00,162.1,162.1,162.08,162.09,74700000.0
2008-05-01 03:52:00,162.09,162.1,162.09,162.1,294300000.0
2008-05-01 03:53:00,162.1,162.11,162.1,162.1,147400000.0
2008-05-01 03:54:00,162.1,162.115,162.1,162.1,90200000.0
2008-05-01 03:55:00,162.1,162.16,162.1,162.1,507600001.0
2008-05-01 03:56:00,162.1,162.11,162.08,162.09,70400000.0
2008-05-01 03:57:00,162.09,162.09,162.075,162.08,315300000.0
2008-05-01 03:58:00,162.085,162.11,162.085,162.09,450600000.0
2008-05-01 03:59:00,162.09,162.14,162.09,162.12,347800000.0
2008-05-01 04:00:00,162.12,162.135,162.11,162.135,70800000.0
2008-05-01 04:01:00,162.135,162.135,162.115,162.13,110800000.0
2008-05-01 04:02:00,162.13,162.13,162.1,162.1,67100000.0
2008-05-01 04:03:00,162.1,162.12,162.1,162.1,107000000.0
2008-05-01 04:04:00,162.1,162.12,162.1,162.12,85100000.0
2008-05-01 04:05:00,162.12,162.12,162.12,162.12,3200000.0
2008-05-01 04:06:00,162.12,162.17,162.12,162.17,94400000.0
2008-05-01 04:07:00,162.17,162.195,162.16,162.18,163500000.0
2008-05-01 04:08:00,162.18,162.215,162.18,162.195,96100000.0
2008-05-01 04:09:00,162.195,162.205,162.175,162.19,84700000.0
2008-05-01 04:10:00,162.195,162.205,162.18,162.195,37300000.0
2008-05-01 04:11:00,162.2,162.205,162.18,162.19,151100000.0
2008-05-01 04:12:00,162.19,162.2,162.18,162.2,265500000.0
2008-05-01 04:13:00,162.2,162.2,162.2,162.2,46700000.0
2008-05-01 04:14:00,162.2,162.2,162.18,162.18,188200000.0
2008-05-01 04:15:00,162.18,162.19,162.16,162.175,330400000.0
2008-05-01 04:16:00,162.175,162.175,162.165,162.165,6000000.0
2008-05-01 04:17:00,162.165,162.17,162.14,162.14,27000000.0
2008-05-01 04:18:00,162.14,162.17,162.14,162.16,34900000.0
2008-05-01 04:19:00,162.16,162.16,162.12,162.125,81400000.0
2008-05-01 04:20:00,162.125,162.13,162.12,162.13,74500000.0
2008-05-01 04:21:00,162.13,162.14,162.125,162.13,55000000.0
2008-05-01 04:22:00,162.13,162.15,162.13,162.15,85600000.0
2008-05-01 04:23:00,162.15,162.16,162.15,162.16,12900000.0
2008-05-01 04:24:00,162.16,162.165,162.16,162.16,54500000.0
2008-05-01 04:25:00,162.16,162.16,162.16,162.16,1100000.0
2008-05-01 04:26:00,162.16,162.16,162.14,162.14,12100000.0
2008-05-01 04:27:00,162.14,162.145,162.13,162.13,62700000.0
2008-05-01 04:28:00,162.13,162.14,162.1,162.1,102200000.0
2008-05-01 04:29:00,162.1,162.11,162.1,162.1,141500000.0
2008-05-01 04:30:00,162.1,162.12,162.1,162.1,145299999.0
2008-05-01 04:31:00,162.1,162.11,162.1,162.1,88500000.0
2008-05-01 04:32:00,162.1,162.12,162.1,162.12,60899999.0
2008-05-01 04:33:00,162.11,162.13,162.1,162.12,92300000.0
2008-05-01 04:34:00,162.12,162.12,162.1,162.1,127600000.0
2008-05-01 04:35:00,162.1,162.105,162.1,162.105,96500000.0
2008-05-01 04:36:00,162.105,162.13,162.1,162.125,147400000.0
2008-05-01 04:37:00,162.125,162.13,162.11,162.125,81400000.0
2008-05-01 04:38:00,162.125,162.13,162.11,162.115,64400000.0
2008-05-01 04:39:00,162.12,162.13,162.12,162.13,16600000.0
2008-05-01 04:40:00,162.135,162.135,162.125,162.125,11200000.0
2008-05-01 04:41:00,162.125,162.135,162.125,162.135,16900000.0
2008-05-01 04:42:00,162.135,162.135,162.125,162.125,11600000.0
2008-05-01 04:43:00,162.115,162.125,162.115,162.125,6800000.0
2008-05-01 04:44:00,162.125,162.14,162.125,162.14,41900000.0
2008-05-01 04:45:00,162.14,162.15,162.13,162.15,104300000.0
2008-05-01 04:46:00,162.15,162.15,162.145,162.15,28400000.0
2008-05-01 04:48:00,162.15,162.155,162.14,162.14,48500000.0
2008-05-01 04:49:00,162.14,162.155,162.135,162.15,34900000.0
2008-05-01 04:50:00,162.15,162.15,162.135,162.135,14700000.0
2008-05-01 04:51:00,162.135,162.14,162.135,162.14,4000000.0
2008-05-01 04:52:00,162.145,162.15,162.145,162.15,16200000.0
2008-05-01 04:53:00,162.15,162.165,162.15,162.16,40400000.0
2008-05-01 04:54:00,162.16,162.17,162.15,162.15,51000000.0
2008-05-01 04:55:00,162.15,162.15,162.14,162.14,44700000.0
2008-05-01 04:56:00,162.14,162.16,162.14,162.15,195500000.0
2008-05-01 04:57:00,162.15,162.17,162.15,162.16,46900000.0
2008-05-01 04:58:00,162.16,162.165,162.15,162.16,37600000.0
2008-05-01 04:59:00,162.16,162.16,162.16,162.16,23800000.0
2008-05-01 05:00:00,162.16,162.16,162.155,162.16,26400000.0
2008-05-01 05:01:00,162.16,162.16,162.15,162.15,24700000.0
2008-05-01 05:02:00,162.15,162.16,162.15,162.16,17300000.0
2008-05-01 05:03:00,162.16,162.16,162.16,162.16,6200000.0
2008-05-01 05:04:00,162.16,162.165,162.15,162.165,188200000.0
2008-05-01 05:05:00,162.165,162.17,162.16,162.165,35600000.0
2008-05-01 05:06:00,162.165,162.17,162.165,162.165,20800000.0
2008-05-01 05:07:00,162.165,162.165,162.16,162.16,21100000.0
2008-05-01 05:08:00,162.15,162.17,162.145,162.17,49500000.0
2008-05-01 05:09:00,162.17,162.18,162.17,162.18,118200000.0
2008-05-01 05:10:00,162.18,162.2,162.15,162.18,305200000.0
2008-05-01 05:11:00,162.18,162.19,162.18,162.18,130100000.0
2008-05-01 05:12:00,162.19,162.2,162.185,162.19,82400000.0
2008-05-01 05:13:00,162.18,162.19,162.18,162.18,152600000.0
2008-05-01 05:14:00,162.19,162.19,162.165,162.19,152600000.0
2008-05-01 05:15:00,162.19,162.2,162.17,162.17,341300096.0
2008-05-01 05:16:00,162.18,162.185,162.17,162.185,46300000.0
2008-05-01 05:17:00,162.185,162.23,162.175,162.2,291450032.0
2008-05-01 05:18:00,162.2,162.21,162.2,162.2,103199999.0
2008-05-01 05:19:00,162.2,162.205,162.2,162.2,29600000.0
2008-05-01 05:20:00,162.2,162.21,162.15,162.21,394850826.0
2008-05-01 05:21:00,162.2,162.21,162.19,162.19,110550046.0
2008-05-01 05:22:00,162.19,162.21,162.19,162.2,100500103.0
2008-05-01 05:23:00,162.2,162.215,162.2,162.205,73000000.0
2008-05-01 05:24:00,162.205,162.205,162.18,162.18,75300000.0
2008-05-01 05:25:00,162.18,162.19,162.18,162.19,95400000.0
2008-05-01 05:26:00,162.19,162.19,162.19,162.19,6400000.0
2008-05-01 05:27:00,162.19,162.21,162.19,162.205,103100000.0
2008-05-01 05:28:00,162.205,162.21,162.205,162.21,22100000.0
2008-05-01 05:29:00,162.21,162.21,162.2,162.2,55000000.0
2008-05-01 05:30:00,162.2,162.21,162.18,162.21,99250198.0
2008-05-01 05:31:00,162.205,162.235,162.205,162.235,33700000.0
2008-05-01 05:32:00,162.235,162.25,162.23,162.24,68500000.0
2008-05-01 05:33:00,162.24,162.25,162.23,162.245,37200000.0
2008-05-01 05:34:00,162.245,162.25,162.24,162.245,112600000.0
2008-05-01 05:35:00,162.245,162.245,162.22,162.23,122600000.0
2008-05-01 05:36:00,162.23,162.24,162.23,162.24,15200000.0
2008-05-01 05:37:00,162.24,162.26,162.24,162.25,102000000.0
2008-05-01 05:38:00,162.25,162.265,162.24,162.255,187600000.0
2008-05-01 05:39:00,162.255,162.29,162.255,162.285,152200000.0
2008-05-01 05:40:00,162.285,162.295,162.28,162.29,81400000.0
2008-05-01 05:41:00,162.3,162.305,162.28,162.3,124100000.0
2008-05-01 05:42:00,162.3,162.3,162.3,162.3,13900000.0
2008-05-01 05:43:00,162.3,162.3,162.29,162.29,54000000.0
2008-05-01 05:44:00,162.28,162.29,162.25,162.26,81300001.0
2008-05-01 05:45:00,162.26,162.26,162.26,162.26,2400000.0
2008-05-01 05:46:00,162.26,162.265,162.26,162.26,20700000.0
2008-05-01 05:47:00,162.26,162.26,162.22,162.225,99200000.0
2008-05-01 05:48:00,162.225,162.25,162.225,162.25,73100000.0
2008-05-01 05:49:00,162.25,162.25,162.22,162.22,162300000.0
2008-05-01 05:50:00,162.22,162.225,162.21,162.22,164000000.0
2008-05-01 05:51:00,162.22,162.22,162.205,162.205,228200000.0
2008-05-01 05:52:00,162.205,162.21,162.2,162.205,108200000.0
2008-05-01 05:53:00,162.205,162.225,162.205,162.225,244400000.0
2008-05-01 05:54:00,162.225,162.225,162.19,162.195,110900000.0
2008-05-01 05:55:00,162.195,162.2,162.195,162.2,5200000.0
2008-05-01 05:56:00,162.2,162.24,162.19,162.24,205100000.0
2008-05-01 05:57:00,162.24,162.24,162.21,162.21,316182454.0
2008-05-01 05:58:00,162.21,162.21,162.2,162.205,154900000.0
2008-05-01 05:59:00,162.205,162.205,162.18,162.185,122200000.0
2008-05-01 06:00:00,162.185,162.185,162.175,162.18,96782564.0
2008-05-01 06:01:00,162.18,162.195,162.18,162.195,44182548.0
2008-05-01 06:02:00,162.195,162.2,162.185,162.185,43400000.0
2008-05-01 06:03:00,162.185,162.185,162.18,162.18,239300000.0
2008-05-01 06:04:00,162.18,162.215,162.18,162.215,41800000.0
2008-05-01 06:05:00,162.215,162.23,162.19,162.19,194600000.0
2008-05-01 06:06:00,162.19,162.19,162.18,162.19,91300000.0
2008-05-01 06:07:00,162.19,162.22,162.19,162.21,157565043.0
2008-05-01 06:08:00,162.21,162.21,162.19,162.19,299600000.0
2008-05-01 06:09:00,162.19,162.2,162.18,162.19,310700000.0
2008-05-01 06:10:00,162.19,162.19,162.19,162.19,125600000.0
2008-05-01 06:11:00,162.19,162.205,162.18,162.18,179200000.0
2008-05-01 06:12:00,162.18,162.185,162.18,162.185,136100000.0
2008-05-01 06:13:00,162.185,162.185,162.18,162.18,237200000.0
2008-05-01 06:14:00,162.18,162.18,162.18,162.18,168400000.0
2008-05-01 06:15:00,162.18,162.24,162.18,162.19,321800000.0
2008-05-01 06:16:00,162.19,162.19,162.18,162.19,299772011.0
2008-05-01 06:17:00,162.19,162.195,162.19,162.19,10400000.0
2008-05-01 06:18:00,162.19,162.19,162.185,162.19,15200000.0
2008-05-01 06:19:00,162.19,162.2,162.18,162.19,242700000.0
2008-05-01 06:20:00,162.19,162.19,162.185,162.185,53500000.0
2008-05-01 06:21:00,162.18,162.19,162.18,162.19,76900000.0
2008-05-01 06:22:00,162.19,162.19,162.19,162.19,13100000.0
2008-05-01 06:23:00,162.19,162.205,162.185,162.19,206900000.0
2008-05-01 06:24:00,162.19,162.23,162.19,162.21,387600000.0
2008-05-01 06:25:00,162.21,162.23,162.21,162.215,322400000.0
2008-05-01 06:26:00,162.215,162.22,162.21,162.21,182900000.0
2008-05-01 06:27:00,162.21,162.215,162.21,162.21,81700000.0
2008-05-01 06:28:00,162.21,162.22,162.21,162.22,97099999.0
2008-05-01 06:29:00,162.22,162.23,162.2,162.21,311200003.0
2008-05-01 06:30:00,162.21,162.21,162.205,162.205,186400000.0
2008-05-01 06:31:00,162.205,162.21,162.2,162.2,28800000.0
2008-05-01 06:32:00,162.2,162.2,162.2,162.2,17600000.0
2008-05-01 06:33:00,162.2,162.2,162.18,162.18,38400000.0
2008-05-01 06:34:00,162.18,162.185,162.18,162.18,95500000.0
2008-05-01 06:35:00,162.18,162.18,162.18,162.18,17600000.0
2008-05-01 06:36:00,162.18,162.18,162.18,162.18,32800000.0
2008-05-01 06:37:00,162.18,162.18,162.165,162.165,33200000.0
2008-05-01 06:38:00,162.165,162.165,162.15,162.15,280700000.0
2008-05-01 06:39:00,162.15,162.16,162.15,162.16,126600000.0
2008-05-01 06:40:00,162.16,162.18,162.16,162.165,233000000.0
2008-05-01 06:41:00,162.165,162.165,162.16,162.16,104500000.0
2008-05-01 06:42:00,162.16,162.16,162.16,162.16,5600000.0
2008-05-01 06:43:00,162.16,162.16,162.155,162.155,56400000.0
2008-05-01 06:44:00,162.16,162.16,162.155,162.155,13400000.0
2008-05-01 06:45:00,162.155,162.155,162.135,162.145,96000000.0
2008-05-01 06:46:00,162.145,162.165,162.135,162.15,347800000.0
2008-05-01 06:47:00,162.15,162.15,162.1,162.1,148800000.0
2008-05-01 06:48:00,162.1,162.13,162.1,162.11,255800000.0
2008-05-01 06:49:00,162.11,162.125,162.105,162.125,338000000.0
2008-05-01 06:50:00,162.12,162.13,162.12,162.12,93600000.0
2008-05-01 06:51:00,162.12,162.12,162.09,162.09,138000000.0
2008-05-01 06:52:00,162.09,162.1,162.075,162.08,245200000.0
2008-05-01 06:53:00,162.08,162.12,162.08,162.12,227592472.0
2008-05-01 06:54:00,162.12,162.125,162.11,162.11,91500000.0
2008-05-01 06:55:00,162.11,162.125,162.1,162.125,128100000.0
2008-05-01 06:56:00,162.125,162.14,162.11,162.13,87765391.0
2008-05-01 06:57:00,162.13,162.16,162.13,162.155,246361492.0
2008-05-01 06:58:00,162.15,162.15,162.14,162.15,73600000.0
2008-05-01 06:59:00,162.15,162.165,162.15,162.16,109365370.0
2008-05-01 07:00:00,162.16,162.16,162.16,162.16,53300000.0
2008-05-01 07:01:00,162.16,162.165,162.16,162.165,132500000.0
2008-05-01 07:02:00,162.17,162.175,162.16,162.17,132400000.0
2008-05-01 07:03:00,162.17,162.17,162.15,162.15,168300000.0
2008-05-01 07:04:00,162.155,162.16,162.15,162.15,64200000.0
2008-05-01 07:05:00,162.15,162.15,162.13,162.15,88100000.0
2008-05-01 07:06:00,162.15,162.17,162.14,162.15,153180784.0
2008-05-01 07:07:00,162.14,162.14,162.12,162.12,53885603.0
2008-05-01 07:08:00,162.12,162.14,162.12,162.14,43400000.0
2008-05-01 07:09:00,162.14,162.14,162.115,162.115,236400000.0
2008-05-01 07:10:00,162.115,162.13,162.1,162.11,300790422.0
2008-05-01 07:11:00,162.11,162.125,162.1,162.11,304900000.0
2008-05-01 07:12:00,162.11,162.125,162.1,162.1,325100000.0
2008-05-01 07:13:00,162.1,162.13,162.1,162.12,331990424.0
2008-05-01 07:14:00,162.12,162.12,162.11,162.12,146600000.0
2008-05-01 07:15:00,162.12,162.15,162.12,162.15,123376015.0
2008-05-01 07:16:00,162.15,162.155,162.15,162.15,151200000.0
2008-05-01 07:17:00,162.15,162.15,162.125,162.125,82900000.0
2008-05-01 07:18:00,162.125,162.125,162.1,162.1,124700000.0
2008-05-01 07:19:00,162.1,162.12,162.1,162.1,508052167.0
2008-05-01 07:20:00,162.1,162.14,162.1,162.14,223552101.0
2008-05-01 07:21:00,162.14,162.14,162.115,162.12,707180845.0
2008-05-01 07:22:00,162.12,162.15,162.1,162.12,381471275.0
2008-05-01 07:23:00,162.12,162.14,162.12,162.14,385400000.0
2008-05-01 07:24:00,162.145,162.145,162.12,162.13,34700000.0
2008-05-01 07:25:00,162.13,162.13,162.125,162.125,1000000.0
2008-05-01 07:26:00,162.125,162.13,162.085,162.085,45600000.0
2008-05-01 07:27:00,162.085,162.11,162.085,162.1,278200000.0
2008-05-01 07:28:00,162.095,162.115,162.095,162.1,401600000.0
2008-05-01 07:29:00,162.1,162.11,162.08,162.085,324600000.0
2008-05-01 07:30:00,162.085,162.09,162.065,162.07,93300000.0
2008-05-01 07:31:00,162.07,162.085,162.06,162.08,216200000.0
2008-05-01 07:32:00,162.08,162.085,162.07,162.07,1188199998.0
2008-05-01 07:33:00,162.07,162.08,162.07,162.08,454900000.0
2008-05-01 07:34:00,162.08,162.11,162.08,162.105,558000000.0
2008-05-01 07:35:00,162.105,162.105,162.085,162.09,374800000.0
2008-05-01 07:36:00,162.09,162.125,162.09,162.1,488100000.0
2008-05-01 07:37:00,162.1,162.12,162.095,162.12,470100000.0
2008-05-01 07:38:00,162.13,162.14,162.13,162.13,127700000.0
2008-05-01 07:39:00,162.13,162.14,162.12,162.13,240800000.0
2008-05-01 07:40:00,162.13,162.13,162.11,162.115,88000000.0
2008-05-01 07:41:00,162.115,162.115,162.075,162.08,214500000.0
2008-05-01 07:42:00,162.08,162.09,162.08,162.08,308100000.0
2008-05-01 07:43:00,162.085,162.09,162.08,162.08,192700000.0
2008-05-01 07:44:00,162.08,162.09,162.08,162.09,122300000.0
2008-05-01 07:45:00,162.09,162.1,162.08,162.08,163900000.0
2008-05-01 07:46:00,162.08,162.08,162.07,162.07,183400000.0
2008-05-01 07:47:00,162.07,162.07,162.06,162.06,63200000.0
2008-05-01 07:48:00,162.06,162.06,162.06,162.06,117600000.0
2008-05-01 07:49:00,162.06,162.075,162.06,162.07,297299999.0
2008-05-01 07:50:00,162.07,162.09,162.06,162.08,233300000.0
2008-05-01 07:51:00,162.08,162.09,162.065,162.08,479700000.0
2008-05-01 07:52:00,162.08,162.1,162.065,162.085,296400000.0
2008-05-01 07:53:00,162.085,162.125,162.065,162.105,376099999.0
2008-05-01 07:54:00,162.1,162.13,162.1,162.13,255400000.0
2008-05-01 07:55:00,162.13,162.135,162.12,162.12,140900000.0
2008-05-01 07:56:00,162.12,162.135,162.115,162.12,364200000.0
2008-05-01 07:57:00,162.125,162.14,162.12,162.13,225500000.0
2008-05-01 07:58:00,162.13,162.14,162.125,162.13,58500000.0
2008-05-01 07:59:00,162.13,162.14,162.125,162.13,140700000.0
2008-05-01 08:00:00,162.14,162.14,162.125,162.13,129100000.0
2008-05-01 08:01:00,162.13,162.145,162.12,162.13,250999999.0
2008-05-01 08:02:00,162.13,162.145,162.125,162.145,237100000.0
2008-05-01 08:03:00,162.145,162.185,162.14,162.185,249700000.0
2008-05-01 08:04:00,162.185,162.245,162.18,162.245,314200000.0
2008-05-01 08:05:00,162.245,162.27,162.22,162.22,622200000.0
2008-05-01 08:06:00,162.22,162.24,162.22,162.235,303800000.0
2008-05-01 08:07:00,162.23,162.24,162.21,162.23,231000000.0
2008-05-01 08:08:00,162.225,162.235,162.205,162.205,128900000.0
2008-05-01 08:09:00,162.205,162.205,162.18,162.19,58000000.0
2008-05-01 08:10:00,162.19,162.205,162.17,162.175,197800000.0
2008-05-01 08:11:00,162.175,162.21,162.175,162.2,471600000.0
2008-05-01 08:12:00,162.2,162.22,162.12,162.145,524100000.0
2008-05-01 08:13:00,162.145,162.24,162.14,162.16,634000000.0
2008-05-01 08:14:00,162.16,162.25,162.16,162.215,385298298.0
2008-05-01 08:15:00,162.215,162.23,162.17,162.19,356000000.0
2008-05-01 08:16:00,162.19,162.23,162.19,162.23,182900000.0
2008-05-01 08:17:00,162.23,162.23,162.17,162.17,256600000.0
2008-05-01 08:18:00,162.175,162.25,162.16,162.21,303900000.0
2008-05-01 08:19:00,162.21,162.21,162.11,162.17,292600000.0
2008-05-01 08:20:00,162.17,162.18,162.11,162.135,302899999.0
2008-05-01 08:21:00,162.135,162.195,162.12,162.16,195700000.0
2008-05-01 08:22:00,162.16,162.195,162.15,162.19,85400000.0
2008-05-01 08:23:00,162.19,162.22,162.19,162.21,114900000.0
2008-05-01 08:24:00,162.215,162.235,162.205,162.205,90500000.0
2008-05-01 08:25:00,162.205,162.205,162.165,162.175,207000000.0
2008-05-01 08:26:00,162.175,162.18,162.165,162.18,75400000.0
2008-05-01 08:27:00,162.18,162.195,162.17,162.18,254700000.0
2008-05-01 08:28:00,162.18,162.19,162.15,162.165,234700001.0
2008-05-01 08:29:00,162.17,162.2,162.16,162.19,122800000.0
2008-05-01 08:30:00,162.19,162.2,162.17,162.17,532600001.0
2008-05-01 08:31:00,162.175,162.175,162.155,162.165,69800000.0
2008-05-01 08:32:00,162.17,162.19,162.165,162.19,274100000.0
2008-05-01 08:33:00,162.19,162.26,162.19,162.23,581300000.0
2008-05-01 08:34:00,162.23,162.24,162.185,162.19,192500000.0
2008-05-01 08:35:00,162.19,162.2,162.18,162.2,193700000.0
2008-05-01 08:36:00,162.205,162.225,162.205,162.21,228400000.0
2008-05-01 08:37:00,162.21,162.21,162.165,162.165,118800000.0
2008-05-01 08:38:00,162.165,162.17,162.16,162.16,171200000.0
2008-05-01 08:39:00,162.16,162.165,162.135,162.145,129900000.0
2008-05-01 08:40:00,162.15,162.18,162.145,162.17,191300000.0
2008-05-01 08:41:00,162.17,162.175,162.16,162.16,190400000.0
2008-05-01 08:42:00,162.16,162.16,162.09,162.11,297400000.0
2008-05-01 08:43:00,162.11,162.12,162.1,162.1,416000000.0
2008-05-01 08:44:00,162.1,162.115,162.1,162.105,306500000.0
2008-05-01 08:45:00,162.11,162.12,162.0,162.005,448900000.0
2008-05-01 08:46:00,162.005,162.045,161.91,161.91,371800000.0
2008-05-01 08:47:00,161.91,161.975,161.9,161.96,363000000.0
2008-05-01 08:48:00,161.95,161.95,161.88,161.89,295700001.0
2008-05-01 08:49:00,161.895,161.94,161.895,161.93,185800000.0
2008-05-01 08:50:00,161.925,161.97,161.925,161.965,153000000.0
2008-05-01 08:51:00,161.965,161.965,161.925,161.945,85200000.0
2008-05-01 08:52:00,161.94,161.95,161.94,161.945,40700000.0
2008-05-01 08:53:00,161.945,161.945,161.91,161.915,127400000.0
2008-05-01 08:54:00,161.92,161.93,161.88,161.88,68900000.0
2008-05-01 08:55:00,161.885,161.935,161.87,161.92,68900000.0
2008-05-01 08:56:00,161.925,161.94,161.895,161.895,70700000.0
2008-05-01 08:57:00,161.895,161.895,161.875,161.885,21600000.0
2008-05-01 08:58:00,161.885,161.895,161.87,161.885,30900000.0
2008-05-01 08:59:00,161.885,161.93,161.875,161.91,76100000.0
2008-05-01 09:00:00,161.905,161.935,161.905,161.93,43400000.0
2008-05-01 09:01:00,161.93,162.015,161.93,162.005,80200000.0
2008-05-01 09:02:00,162.01,162.01,161.925,161.995,116800000.0
2008-05-01 09:03:00,161.995,162.02,161.985,162.01,52100000.0
2008-05-01 09:04:00,162.01,162.04,161.98,162.03,77800000.0
2008-05-01 09:05:00,162.03,162.035,162.025,162.025,27500000.0
2008-05-01 09:06:00,162.03,162.035,161.99,161.99,53600000.0
2008-05-01 09:07:00,161.995,162.0,161.94,161.95,125900000.0
2008-05-01 09:08:00,161.95,161.995,161.94,161.95,104500000.0
2008-05-01 09:09:00,161.945,161.955,161.92,161.93,144200000.0
2008-05-01 09:10:00,161.93,161.935,161.92,161.93,35500000.0
2008-05-01 09:11:00,161.93,161.93,161.915,161.915,24400000.0
2008-05-01 09:12:00,161.915,161.915,161.835,161.875,105300000.0
2008-05-01 09:13:00,161.875,161.91,161.875,161.9,54000000.0
2008-05-01 09:14:00,161.9,161.91,161.87,161.88,111000000.0
2008-05-01 09:15:00,161.89,161.895,161.855,161.86,61400000.0
2008-05-01 09:16:00,161.865,161.89,161.845,161.88,77700000.0
2008-05-01 09:17:00,161.875,161.875,161.765,161.765,258900000.0
2008-05-01 09:18:00,161.765,161.83,161.76,161.805,195900000.0
2008-05-01 09:19:00,161.805,161.815,161.665,161.69,141900000.0
2008-05-01 09:20:00,161.69,161.71,161.62,161.695,139500000.0
2008-05-01 09:21:00,161.7,161.82,161.68,161.82,176900000.0
2008-05-01 09:22:00,161.82,161.82,161.765,161.805,117100000.0
2008-05-01 09:23:00,161.805,161.85,161.745,161.765,157400000.0
2008-05-01 09:24:00,161.765,161.765,161.695,161.71,195100000.0
2008-05-01 09:25:00,161.71,161.84,161.7,161.82,155300000.0
2008-05-01 09:26:00,161.82,161.865,161.775,161.85,214900000.0
2008-05-01 09:27:00,161.85,161.895,161.85,161.875,88200000.0
2008-05-01 09:28:00,161.88,161.895,161.815,161.88,256100000.0
2008-05-01 09:29:00,161.88,161.895,161.805,161.83,225800000.0
2008-05-01 09:30:00,161.835,161.85,161.805,161.83,149200000.0
2008-05-01 09:31:00,161.825,161.835,161.795,161.81,212999999.0
2008-05-01 09:32:00,161.81,161.855,161.795,161.85,124900000.0
2008-05-01 09:33:00,161.845,161.855,161.805,161.835,64200000.0
2008-05-01 09:34:00,161.83,161.83,161.765,161.79,151400000.0
2008-05-01 09:35:00,161.785,161.785,161.76,161.78,75700000.0
2008-05-01 09:36:00,161.78,161.78,161.735,161.75,81400000.0
2008-05-01 09:37:00,161.745,161.75,161.69,161.69,124000000.0
2008-05-01 09:38:00,161.69,161.705,161.61,161.61,241899999.0
2008-05-01 09:39:00,161.61,161.62,161.535,161.58,157100000.0
2008-05-01 09:40:00,161.58,161.61,161.525,161.585,158500000.0
2008-05-01 09:41:00,161.585,161.595,161.555,161.555,202500000.0
2008-05-01 09:42:00,161.55,161.625,161.535,161.625,196500000.0
2008-05-01 09:43:00,161.625,161.63,161.555,161.555,114900000.0
2008-05-01 09:44:00,161.555,161.565,161.53,161.535,83400000.0
2008-05-01 09:45:00,161.54,161.635,161.54,161.63,70800000.0
2008-05-01 09:46:00,161.625,161.715,161.62,161.695,95000000.0
2008-05-01 09:47:00,161.69,161.695,161.64,161.645,119700000.0
2008-05-01 09:48:00,161.64,161.66,161.64,161.65,30100000.0
2008-05-01 09:49:00,161.65,161.65,161.535,161.575,223100000.0
2008-05-01 09:50:00,161.59,161.735,161.585,161.645,196900000.0
2008-05-01 09:51:00,161.65,161.655,161.575,161.62,199500000.0
2008-05-01 09:52:00,161.62,161.65,161.585,161.645,131600000.0
2008-05-01 09:53:00,161.655,161.66,161.635,161.65,102700000.0
2008-05-01 09:54:00,161.65,161.745,161.64,161.685,128900000.0
2008-05-01 09:55:00,161.68,161.715,161.665,161.715,140000000.0
2008-05-01 09:56:00,161.715,161.775,161.675,161.775,172000000.0
2008-05-01 09:57:00,161.775,161.785,161.65,161.675,193200000.0
2008-05-01 09:58:00,161.675,161.775,161.65,161.715,240500000.0
2008-05-01 09:59:00,161.715,161.775,161.715,161.735,228000000.0
2008-05-01 10:00:00,161.735,161.765,161.715,161.735,197300000.0
2008-05-01 10:01:00,161.745,161.755,161.66,161.69,217600000.0
2008-05-01 10:02:00,161.685,161.7,161.665,161.685,52700000.0
2008-05-01 10:03:00,161.68,161.705,161.665,161.685,387700000.0
2008-05-01 10:04:00,161.685,161.695,161.655,161.685,361300000.0
2008-05-01 10:05:00,161.68,161.68,161.655,161.66,145200000.0
2008-05-01 10:06:00,161.665,161.675,161.655,161.66,115800000.0
2008-05-01 10:07:00,161.665,161.685,161.64,161.65,275700000.0
2008-05-01 10:08:00,161.645,161.66,161.64,161.65,85200000.0
2008-05-01 10:09:00,161.655,161.67,161.65,161.67,68000000.0
2008-05-01 10:10:00,161.67,161.685,161.665,161.665,31200000.0
2008-05-01 10:11:00,161.67,161.67,161.6,161.65,72800000.0
2008-05-01 10:12:00,161.65,161.655,161.63,161.63,58100000.0
2008-05-01 10:13:00,161.63,161.635,161.615,161.615,26800000.0
2008-05-01 10:14:00,161.615,161.615,161.59,161.595,61100000.0
2008-05-01 10:15:00,161.6,161.62,161.595,161.615,47300000.0
2008-05-01 10:16:00,161.615,161.615,161.59,161.595,44000000.0
2008-05-01 10:17:00,161.585,161.585,161.52,161.555,147400000.0
2008-05-01 10:18:00,161.555,161.62,161.54,161.62,39500000.0
2008-05-01 10:19:00,161.62,161.635,161.595,161.6,61000000.0
2008-05-01 10:20:00,161.605,161.61,161.56,161.575,67000000.0
2008-05-01 10:21:00,161.575,161.585,161.565,161.57,112900000.0
2008-05-01 10:22:00,161.565,161.615,161.565,161.615,114700000.0
2008-05-01 10:23:00,161.62,161.63,161.54,161.57,265800001.0
2008-05-01 10:24:00,161.57,161.595,161.565,161.595,19700000.0
2008-05-01 10:25:00,161.59,161.59,161.56,161.585,125900000.0
2008-05-01 10:26:00,161.585,161.585,161.56,161.565,39400000.0
2008-05-01 10:27:00,161.565,161.59,161.56,161.575,92400000.0
2008-05-01 10:28:00,161.575,161.615,161.56,161.58,187500000.0
2008-05-01 10:29:00,161.585,161.61,161.545,161.6,91700000.0
2008-05-01 10:30:00,161.595,161.595,161.495,161.545,186400000.0
2008-05-01 10:31:00,161.565,161.565,161.48,161.485,222200000.0
2008-05-01 10:32:00,161.49,161.545,161.475,161.495,274000000.0
2008-05-01 10:33:00,161.49,161.515,161.475,161.51,192200000.0
2008-05-01 10:34:00,161.51,161.53,161.46,161.485,222300000.0
2008-05-01 10:35:00,161.485,161.51,161.445,161.45,123900000.0
2008-05-01 10:36:00,161.445,161.47,161.41,161.41,88300000.0
2008-05-01 10:37:00,161.41,161.445,161.39,161.43,78000000.0
2008-05-01 10:38:00,161.425,161.44,161.395,161.415,184500000.0
2008-05-01 10:39:00,161.415,161.45,161.385,161.415,351500000.0
2008-05-01 10:40:00,161.415,161.45,161.41,161.45,84000000.0
2008-05-01 10:41:00,161.445,161.465,161.435,161.445,93100000.0
2008-05-01 10:42:00,161.445,161.455,161.43,161.44,86700000.0
2008-05-01 10:43:00,161.435,161.495,161.435,161.46,97300000.0
2008-05-01 10:44:00,161.465,161.47,161.385,161.385,185800000.0
2008-05-01 10:45:00,161.39,161.435,161.315,161.425,411500000.0
2008-05-01 10:46:00,161.43,161.43,161.375,161.395,252100000.0
2008-05-01 10:47:00,161.385,161.405,161.375,161.405,133900000.0
2008-05-01 10:48:00,161.405,161.47,161.405,161.47,99200000.0
2008-05-01 10:49:00,161.465,161.485,161.445,161.475,113900000.0
2008-05-01 10:50:00,161.47,161.505,161.465,161.505,112000000.0
2008-05-01 10:51:00,161.51,161.515,161.48,161.48,47600000.0
2008-05-01 10:52:00,161.49,161.5,161.475,161.475,78900000.0
2008-05-01 10:53:00,161.475,161.475,161.415,161.455,77400000.0
2008-05-01 10:54:00,161.455,161.475,161.45,161.455,44700000.0
2008-05-01 10:55:00,161.455,161.455,161.315,161.325,149400000.0
2008-05-01 10:56:00,161.335,161.335,161.27,161.29,218800000.0
2008-05-01 10:57:00,161.285,161.31,161.28,161.28,44000000.0
2008-05-01 10:58:00,161.28,161.315,161.28,161.3,67000000.0
2008-05-01 10:59:00,161.295,161.315,161.295,161.315,110200000.0
2008-05-01 11:00:00,161.31,161.315,161.28,161.285,82900000.0
2008-05-01 11:01:00,161.29,161.305,161.27,161.305,73200000.0
2008-05-01 11:02:00,161.3,161.315,161.28,161.29,77600000.0
2008-05-01 11:03:00,161.29,161.325,161.285,161.295,130100000.0
2008-05-01 11:04:00,161.295,161.31,161.29,161.295,38300000.0
2008-05-01 11:05:00,161.295,161.315,161.285,161.295,61400000.0
2008-05-01 11:06:00,161.29,161.305,161.285,161.305,47900000.0
2008-05-01 11:07:00,161.305,161.325,161.305,161.32,36200000.0
2008-05-01 11:08:00,161.32,161.33,161.315,161.32,39500000.0
2008-05-01 11:09:00,161.315,161.36,161.31,161.32,159300000.0
2008-05-01 11:10:00,161.32,161.38,161.3,161.37,84300000.0
2008-05-01 11:11:00,161.375,161.39,161.345,161.345,50500000.0
2008-05-01 11:12:00,161.345,161.37,161.335,161.35,61400000.0
2008-05-01 11:13:00,161.345,161.365,161.325,161.34,43700000.0
2008-05-01 11:14:00,161.345,161.38,161.345,161.37,36800000.0
2008-05-01 11:15:00,161.365,161.365,161.345,161.345,42900000.0
2008-05-01 11:16:00,161.345,161.375,161.34,161.355,47500000.0
2008-05-01 11:17:00,161.355,161.37,161.335,161.335,19400000.0
2008-05-01 11:18:00,161.34,161.355,161.335,161.35,12700000.0
2008-05-01 11:19:00,161.35,161.39,161.345,161.385,41000000.0
2008-05-01 11:20:00,161.385,161.395,161.325,161.365,40400000.0
2008-05-01 11:21:00,161.365,161.365,161.325,161.35,54300000.0
2008-05-01 11:22:00,161.355,161.355,161.3,161.3,77300000.0
2008-05-01 11:23:00,161.295,161.33,161.265,161.3,61600000.0
2008-05-01 11:24:00,161.295,161.305,161.265,161.28,27300000.0
2008-05-01 11:25:00,161.28,161.32,161.275,161.315,43600000.0
2008-05-01 11:26:00,161.315,161.32,161.255,161.27,75600000.0
2008-05-01 11:27:00,161.265,161.31,161.26,161.265,125300000.0
2008-05-01 11:28:00,161.265,161.34,161.265,161.335,146200000.0
2008-05-01 11:29:00,161.335,161.355,161.29,161.35,154900000.0
2008-05-01 11:30:00,161.35,161.37,161.3,161.305,152500000.0
2008-05-01 11:31:00,161.3,161.32,161.205,161.305,479600001.0
2008-05-01 11:32:00,161.305,161.36,161.305,161.35,116300000.0
2008-05-01 11:33:00,161.35,161.385,161.3,161.31,65900000.0
2008-05-01 11:34:00,161.31,161.345,161.27,161.33,101600000.0
2008-05-01 11:35:00,161.33,161.345,161.31,161.32,51100000.0
2008-05-01 11:36:00,161.315,161.34,161.3,161.34,38600000.0
2008-05-01 11:37:00,161.34,161.355,161.315,161.345,79800000.0
2008-05-01 11:38:00,161.35,161.4,161.34,161.375,35100000.0
2008-05-01 11:39:00,161.38,161.39,161.33,161.38,59000000.0
2008-05-01 11:40:00,161.375,161.44,161.35,161.43,32500000.0
2008-05-01 11:41:00,161.425,161.465,161.405,161.465,136300000.0
2008-05-01 11:42:00,161.475,161.51,161.435,161.505,102800000.0
2008-05-01 11:43:00,161.505,161.505,161.47,161.48,74800000.0
2008-05-01 11:44:00,161.475,161.505,161.475,161.49,58300000.0
2008-05-01 11:45:00,161.485,161.49,161.435,161.455,135100000.0
2008-05-01 11:46:00,161.455,161.465,161.435,161.465,77500000.0
2008-05-01 11:47:00,161.47,161.48,161.46,161.465,14300000.0
2008-05-01 11:48:00,161.465,161.465,161.45,161.455,23900000.0
2008-05-01 11:49:00,161.465,161.51,161.46,161.495,124300000.0
2008-05-01 11:50:00,161.495,161.5,161.44,161.44,82600000.0
2008-05-01 11:51:00,161.44,161.455,161.42,161.445,84200000.0
2008-05-01 11:52:00,161.45,161.47,161.45,161.47,13600000.0
2008-05-01 11:53:00,161.47,161.52,161.45,161.51,44900000.0
2008-05-01 11:54:00,161.51,161.515,161.435,161.45,126400000.0
2008-05-01 11:55:00,161.45,161.46,161.425,161.44,52800000.0
2008-05-01 11:56:00,161.44,161.475,161.42,161.455,82300000.0
2008-05-01 11:57:00,161.435,161.455,161.395,161.42,40200000.0
2008-05-01 11:58:00,161.415,161.43,161.4,161.43,34900000.0
2008-05-01 11:59:00,161.43,161.46,161.425,161.445,79300000.0
2008-05-01 12:00:00,161.44,161.45,161.41,161.42,106900001.0
2008-05-01 12:01:00,161.415,161.465,161.405,161.435,70100000.0
2008-05-01 12:02:00,161.435,161.465,161.43,161.435,48700000.0
2008-05-01 12:03:00,161.435,161.465,161.425,161.465,48885651.0
2008-05-01 12:04:00,161.465,161.465,161.435,161.44,34000000.0
2008-05-01 12:05:00,161.435,161.44,161.4,161.405,23900000.0
2008-05-01 12:06:00,161.41,161.425,161.395,161.42,18300000.0
2008-05-01 12:07:00,161.415,161.47,161.415,161.465,10800000.0
2008-05-01 12:08:00,161.465,161.49,161.425,161.45,47700000.0
2008-05-01 12:09:00,161.455,161.475,161.42,161.445,88500000.0
2008-05-01 12:10:00,161.445,161.49,161.445,161.46,55300000.0
2008-05-01 12:11:00,161.46,161.48,161.45,161.465,39700000.0
2008-05-01 12:12:00,161.465,161.485,161.465,161.47,12400000.0
2008-05-01 12:13:00,161.47,161.47,161.45,161.47,10500000.0
2008-05-01 12:14:00,161.475,161.475,161.435,161.45,97900000.0
2008-05-01 12:15:00,161.45,161.46,161.445,161.455,52200000.0
2008-05-01 12:16:00,161.46,161.46,161.45,161.45,11600000.0
2008-05-01 12:17:00,161.455,161.455,161.44,161.455,73300000.0
2008-05-01 12:18:00,161.455,161.465,161.455,161.46,7800000.0
2008-05-01 12:19:00,161.46,161.5,161.46,161.495,13800000.0
2008-05-01 12:20:00,161.515,161.58,161.515,161.57,37300000.0
2008-05-01 12:21:00,161.565,161.575,161.53,161.545,26700000.0
2008-05-01 12:22:00,161.545,161.56,161.51,161.51,26600000.0
2008-05-01 12:23:00,161.515,161.535,161.455,161.455,41400000.0
2008-05-01 12:24:00,161.455,161.485,161.455,161.475,20900000.0
2008-05-01 12:25:00,161.47,161.485,161.465,161.475,14400000.0
2008-05-01 12:26:00,161.47,161.47,161.46,161.465,8100000.0
2008-05-01 12:27:00,161.465,161.475,161.455,161.455,15700000.0
2008-05-01 12:28:00,161.455,161.485,161.445,161.48,24500000.0
2008-05-01 12:29:00,161.475,161.475,161.415,161.415,33400000.0
2008-05-01 12:30:00,161.42,161.425,161.395,161.41,33300000.0
2008-05-01 12:31:00,161.415,161.425,161.375,161.395,91800000.0
2008-05-01 12:32:00,161.395,161.445,161.375,161.395,125600000.0
2008-05-01 12:33:00,161.39,161.44,161.385,161.415,84300000.0
2008-05-01 12:34:00,161.42,161.455,161.4,161.455,47600000.0
2008-05-01 12:35:00,161.455,161.48,161.445,161.45,28900000.0
2008-05-01 12:36:00,161.45,161.49,161.45,161.465,156300000.0
2008-05-01 12:37:00,161.47,161.535,161.465,161.52,267100000.0
2008-05-01 12:38:00,161.515,161.515,161.49,161.49,122400000.0
2008-05-01 12:39:00,161.49,161.52,161.49,161.5,22800000.0
2008-05-01 12:40:00,161.5,161.505,161.49,161.5,70800001.0
2008-05-01 12:41:00,161.5,161.53,161.495,161.505,45400000.0
2008-05-01 12:42:00,161.505,161.54,161.5,161.51,118000000.0
2008-05-01 12:43:00,161.515,161.535,161.515,161.525,17500000.0
2008-05-01 12:44:00,161.525,161.545,161.525,161.535,28300000.0
2008-05-01 12:45:00,161.535,161.58,161.535,161.575,42000000.0
2008-05-01 12:46:00,161.57,161.595,161.535,161.585,61300000.0
2008-05-01 12:47:00,161.585,161.64,161.55,161.635,56100000.0
2008-05-01 12:48:00,161.63,161.63,161.545,161.555,83500000.0
2008-05-01 12:49:00,161.56,161.61,161.525,161.61,118600002.0
2008-05-01 12:50:00,161.605,161.605,161.575,161.575,40600000.0
2008-05-01 12:51:00,161.575,161.59,161.575,161.58,10800000.0
2008-05-01 12:52:00,161.59,161.63,161.59,161.625,77100000.0
2008-05-01 12:53:00,161.62,161.62,161.57,161.57,64200000.0
2008-05-01 12:54:00,161.565,161.585,161.565,161.565,84000000.0
2008-05-01 12:55:00,161.565,161.575,161.56,161.565,173600000.0
2008-05-01 12:56:00,161.565,161.62,161.565,161.61,49300000.0
2008-05-01 12:57:00,161.61,161.61,161.555,161.575,130900000.0
2008-05-01 12:58:00,161.575,161.58,161.54,161.56,33200000.0
2008-05-01 12:59:00,161.565,161.61,161.565,161.61,24100000.0
2008-05-01 13:00:00,161.61,161.625,161.6,161.6,41500000.0
2008-05-01 13:01:00,161.595,161.68,161.595,161.645,40300000.0
2008-05-01 13:02:00,161.645,161.665,161.63,161.63,41800000.0
2008-05-01 13:03:00,161.635,161.66,161.625,161.63,31000000.0
2008-05-01 13:04:00,161.64,161.655,161.625,161.65,35200000.0
2008-05-01 13:05:00,161.655,161.675,161.58,161.59,95200000.0
2008-05-01 13:06:00,161.595,161.615,161.59,161.595,42700000.0
2008-05-01 13:07:00,161.6,161.625,161.59,161.595,36300000.0
2008-05-01 13:08:00,161.59,161.675,161.59,161.62,44900000.0
2008-05-01 13:09:00,161.63,161.645,161.545,161.63,120800000.0
2008-05-01 13:10:00,161.625,161.63,161.605,161.605,24400000.0
2008-05-01 13:11:00,161.6,161.61,161.6,161.6,36800000.0
2008-05-01 13:12:00,161.605,161.615,161.6,161.615,38700000.0
2008-05-01 13:13:00,161.62,161.63,161.6,161.605,55000000.0
2008-05-01 13:14:00,161.605,161.615,161.6,161.615,54700000.0
2008-05-01 13:15:00,161.61,161.61,161.6,161.605,56500000.0
2008-05-01 13:16:00,161.6,161.645,161.575,161.61,56800000.0
2008-05-01 13:17:00,161.61,161.63,161.605,161.61,28900000.0
2008-05-01 13:18:00,161.605,161.65,161.595,161.64,77900000.0
2008-05-01 13:19:00,161.64,161.64,161.595,161.62,76100000.0
2008-05-01 13:20:00,161.62,161.62,161.585,161.585,35000000.0
2008-05-01 13:21:00,161.59,161.625,161.59,161.625,57100000.0
2008-05-01 13:22:00,161.63,161.665,161.63,161.655,49100000.0
2008-05-01 13:23:00,161.655,161.67,161.635,161.67,35000000.0
2008-05-01 13:24:00,161.68,161.68,161.66,161.665,54200000.0
2008-05-01 13:25:00,161.665,161.7,161.665,161.675,74900000.0
2008-05-01 13:26:00,161.67,161.695,161.67,161.685,79300000.0
2008-05-01 13:27:00,161.685,161.705,161.68,161.68,24000000.0
2008-05-01 13:28:00,161.685,161.685,161.645,161.665,39700000.0
2008-05-01 13:29:00,161.665,161.67,161.645,161.65,106300000.0
2008-05-01 13:30:00,161.65,161.675,161.645,161.67,102100000.0
2008-05-01 13:31:00,161.67,161.675,161.62,161.63,92100000.0
2008-05-01 13:32:00,161.63,161.63,161.6,161.6,55600000.0
2008-05-01 13:33:00,161.6,161.62,161.585,161.595,53400000.0
2008-05-01 13:34:00,161.595,161.595,161.55,161.57,86300000.0
2008-05-01 13:35:00,161.575,161.62,161.57,161.595,116400000.0
2008-05-01 13:36:00,161.595,161.61,161.565,161.59,184100000.0
2008-05-01 13:37:00,161.59,161.59,161.565,161.58,137200000.0
2008-05-01 13:38:00,161.575,161.62,161.575,161.62,29700000.0
2008-05-01 13:39:00,161.62,161.63,161.605,161.62,68700000.0
2008-05-01 13:40:00,161.62,161.66,161.605,161.66,51100000.0
2008-05-01 13:41:00,161.66,161.68,161.65,161.68,28700000.0
2008-05-01 13:42:00,161.675,161.7,161.675,161.68,167200000.0
2008-05-01 13:43:00,161.675,161.68,161.635,161.645,64500000.0
2008-05-01 13:44:00,161.645,161.665,161.64,161.665,27000000.0
2008-05-01 13:45:00,161.665,161.705,161.665,161.68,25800000.0
2008-05-01 13:46:00,161.68,161.69,161.645,161.65,47600000.0
2008-05-01 13:47:00,161.645,161.645,161.63,161.64,9500000.0
2008-05-01 13:48:00,161.635,161.665,161.63,161.655,50600000.0
2008-05-01 13:49:00,161.65,161.665,161.65,161.655,11900000.0
2008-05-01 13:50:00,161.65,161.65,161.635,161.645,20700000.0
2008-05-01 13:51:00,161.645,161.68,161.625,161.63,50100000.0
2008-05-01 13:52:00,161.63,161.645,161.58,161.58,125000000.0
2008-05-01 13:53:00,161.58,161.615,161.575,161.595,86800000.0
2008-05-01 13:54:00,161.6,161.61,161.575,161.58,108100000.0
2008-05-01 13:55:00,161.58,161.595,161.565,161.575,247500000.0
2008-05-01 13:56:00,161.575,161.585,161.54,161.555,148000000.0
2008-05-01 13:57:00,161.56,161.62,161.555,161.62,36800000.0
2008-05-01 13:58:00,161.625,161.63,161.62,161.625,27100000.0
2008-05-01 13:59:00,161.625,161.67,161.62,161.63,106900000.0
2008-05-01 14:00:00,161.63,161.675,161.62,161.665,88000000.0
2008-05-01 14:01:00,161.66,161.665,161.615,161.625,68900000.0
2008-05-01 14:02:00,161.625,161.625,161.56,161.565,51100000.0
2008-05-01 14:03:00,161.56,161.66,161.56,161.635,99400000.0
2008-05-01 14:04:00,161.635,161.66,161.585,161.6,111100000.0
2008-05-01 14:05:00,161.6,161.6,161.57,161.57,36900000.0
2008-05-01 14:06:00,161.57,161.615,161.55,161.605,62300000.0
2008-05-01 14:07:00,161.605,161.615,161.59,161.61,35800000.0
2008-05-01 14:08:00,161.61,161.65,161.59,161.605,50500000.0
2008-05-01 14:09:00,161.6,161.64,161.585,161.635,54400000.0
2008-05-01 14:10:00,161.63,161.635,161.61,161.62,41200000.0
2008-05-01 14:11:00,161.625,161.625,161.59,161.6,67800000.0
2008-05-01 14:12:00,161.6,161.6,161.565,161.58,78000000.0
2008-05-01 14:13:00,161.575,161.585,161.565,161.575,105000000.0
2008-05-01 14:14:00,161.575,161.575,161.54,161.54,60100000.0
2008-05-01 14:15:00,161.545,161.575,161.53,161.555,99100000.0
2008-05-01 14:16:00,161.55,161.57,161.535,161.545,133600000.0
2008-05-01 14:17:00,161.545,161.555,161.535,161.555,162300000.0
2008-05-01 14:18:00,161.56,161.57,161.555,161.57,29900000.0
2008-05-01 14:19:00,161.57,161.57,161.545,161.545,215100000.0
2008-05-01 14:20:00,161.545,161.595,161.54,161.59,317200000.0
2008-05-01 14:21:00,161.585,161.595,161.545,161.57,328800000.0
2008-05-01 14:22:00,161.57,161.58,161.55,161.57,225000000.0
2008-05-01 14:23:00,161.575,161.585,161.55,161.55,113800000.0
2008-05-01 14:24:00,161.55,161.585,161.55,161.575,133000000.0
2008-05-01 14:25:00,161.575,161.585,161.51,161.52,161100000.0
2008-05-01 14:26:00,161.52,161.52,161.47,161.49,202500000.0
2008-05-01 14:27:00,161.495,161.515,161.455,161.48,169800000.0
2008-05-01 14:28:00,161.48,161.505,161.465,161.485,252800000.0
2008-05-01 14:29:00,161.495,161.525,161.465,161.485,172400002.0
2008-05-01 14:30:00,161.485,161.485,161.365,161.43,297199999.0
2008-05-01 14:31:00,161.43,161.465,161.355,161.37,234300000.0
2008-05-01 14:32:00,161.37,161.41,161.315,161.315,307000000.0
2008-05-01 14:33:00,161.315,161.345,161.26,161.305,439500000.0
2008-05-01 14:34:00,161.31,161.36,161.27,161.28,378900000.0
2008-05-01 14:35:00,161.28,161.295,161.17,161.205,251100000.0
2008-05-01 14:36:00,161.215,161.225,161.165,161.175,212900000.0
2008-05-01 14:37:00,161.175,161.215,161.14,161.175,397900000.0
2008-05-01 14:38:00,161.175,161.23,161.165,161.165,392800000.0
2008-05-01 14:39:00,161.17,161.195,161.145,161.175,331900001.0
2008-05-01 14:40:00,161.175,161.205,161.125,161.13,191000000.0
2008-05-01 14:41:00,161.13,161.13,161.06,161.115,287800001.0
2008-05-01 14:42:00,161.115,161.155,161.08,161.13,296300000.0
2008-05-01 14:43:00,161.13,161.145,161.035,161.045,317700000.0
2008-05-01 14:44:00,161.04,161.04,160.92,160.925,313400000.0
2008-05-01 14:45:00,160.925,160.955,160.915,160.955,406600000.0
2008-05-01 14:46:00,160.955,160.965,160.825,160.83,398000000.0
2008-05-01 14:47:00,160.825,160.89,160.825,160.855,482300000.0
2008-05-01 14:48:00,160.855,160.915,160.815,160.895,743600000.0
2008-05-01 14:49:00,160.895,160.91,160.86,160.905,582400000.0
2008-05-01 14:50:00,160.9,160.965,160.88,160.955,167100000.0
2008-05-01 14:51:00,160.955,161.015,160.955,160.98,108100000.0
2008-05-01 14:52:00,160.975,160.98,160.955,160.97,102100000.0
2008-05-01 14:53:00,160.965,160.97,160.945,160.945,226800000.0
2008-05-01 14:54:00,160.95,160.99,160.945,160.99,420900000.0
2008-05-01 14:55:00,160.99,161.0,160.97,161.0,186300000.0
2008-05-01 14:56:00,160.995,161.0,160.945,160.95,420600000.0
2008-05-01 14:57:00,160.955,160.98,160.95,160.97,75600000.0
2008-05-01 14:58:00,160.97,160.985,160.895,160.895,193900000.0
2008-05-01 14:59:00,160.9,160.915,160.855,160.855,188500000.0
2008-05-01 15:00:00,160.855,160.855,160.815,160.825,581599999.0
2008-05-01 15:01:00,160.825,160.825,160.785,160.79,640862999.0
2008-05-01 15:02:00,160.79,160.805,160.785,160.805,163000000.0
2008-05-01 15:03:00,160.8,160.805,160.715,160.72,183000000.0
2008-05-01 15:04:00,160.715,160.735,160.7,160.725,242300000.0
2008-05-01 15:05:00,160.725,160.755,160.725,160.745,257600003.0
2008-05-01 15:06:00,160.75,160.755,160.69,160.71,350900000.0
2008-05-01 15:07:00,160.705,160.71,160.635,160.67,424200000.0
2008-05-01 15:08:00,160.67,160.685,160.63,160.635,234200000.0
2008-05-01 15:09:00,160.64,160.68,160.625,160.67,188000000.0
2008-05-01 15:10:00,160.675,160.69,160.645,160.69,150900000.0
2008-05-01 15:11:00,160.69,160.73,160.675,160.715,158100000.0
2008-05-01 15:12:00,160.715,160.765,160.71,160.76,144400000.0
2008-05-01 15:13:00,160.765,160.815,160.755,160.795,213200000.0
2008-05-01 15:14:00,160.8,160.845,160.78,160.79,134400000.0
2008-05-01 15:15:00,160.795,160.795,160.73,160.73,232900002.0
2008-05-01 15:16:00,160.725,160.745,160.7,160.7,137699999.0
2008-05-01 15:17:00,160.705,160.75,160.705,160.75,17600000.0
2008-05-01 15:18:00,160.755,160.77,160.745,160.755,32200000.0
2008-05-01 15:19:00,160.755,160.815,160.755,160.805,58300000.0
2008-05-01 15:20:00,160.8,160.8,160.755,160.77,136200000.0
2008-05-01 15:21:00,160.77,160.795,160.73,160.755,92500000.0
2008-05-01 15:22:00,160.76,160.76,160.72,160.73,49400000.0
2008-05-01 15:23:00,160.73,160.735,160.64,160.64,119400000.0
2008-05-01 15:24:00,160.645,160.655,160.625,160.625,78600000.0
2008-05-01 15:25:00,160.63,160.67,160.63,160.66,71600000.0
2008-05-01 15:26:00,160.66,160.675,160.655,160.655,29800000.0
2008-05-01 15:27:00,160.655,160.71,160.655,160.66,120500000.0
2008-05-01 15:28:00,160.665,160.675,160.65,160.67,64600000.0
2008-05-01 15:29:00,160.67,160.695,160.655,160.695,25600000.0
2008-05-01 15:30:00,160.695,160.77,160.69,160.76,150500000.0
2008-05-01 15:31:00,160.755,160.78,160.745,160.775,112000000.0
2008-05-01 15:32:00,160.785,160.805,160.765,160.775,223900000.0
2008-05-01 15:33:00,160.78,160.78,160.73,160.75,113500000.0
2008-05-01 15:34:00,160.75,160.76,160.7,160.72,117400000.0
2008-05-01 15:35:00,160.72,160.73,160.685,160.7,62000000.0
2008-05-01 15:36:00,160.695,160.695,160.635,160.695,385200001.0
2008-05-01 15:37:00,160.695,160.705,160.675,160.69,406300000.0
2008-05-01 15:38:00,160.69,160.705,160.645,160.69,205500000.0
2008-05-01 15:39:00,160.69,160.705,160.64,160.65,336900000.0
2008-05-01 15:40:00,160.65,160.655,160.595,160.61,278700000.0
2008-05-01 15:41:00,160.61,160.64,160.61,160.64,268300000.0
2008-05-01 15:42:00,160.64,160.675,160.615,160.615,192400001.0
2008-05-01 15:43:00,160.615,160.685,160.615,160.68,49900000.0
2008-05-01 15:44:00,160.68,160.695,160.65,160.695,175900000.0
2008-05-01 15:45:00,160.695,160.745,160.68,160.725,196000000.0
2008-05-01 15:46:00,160.725,160.765,160.725,160.755,312100000.0
2008-05-01 15:47:00,160.755,160.82,160.745,160.805,305300000.0
2008-05-01 15:48:00,160.805,160.805,160.75,160.755,58800000.0
2008-05-01 15:49:00,160.755,160.755,160.705,160.74,163300000.0
2008-05-01 15:50:00,160.745,160.825,160.745,160.82,302100000.0
2008-05-01 15:51:00,160.815,160.825,160.765,160.77,98700000.0
2008-05-01 15:52:00,160.765,160.8,160.745,160.745,259300000.0
2008-05-01 15:53:00,160.745,160.81,160.74,160.795,176200000.0
2008-05-01 15:54:00,160.8,160.865,160.8,160.81,150000000.0
2008-05-01 15:55:00,160.805,160.83,160.805,160.81,209500000.0
2008-05-01 15:56:00,160.81,160.83,160.795,160.815,268100000.0
2008-05-01 15:57:00,160.815,160.825,160.775,160.785,257300000.0
2008-05-01 15:58:00,160.79,160.835,160.78,160.835,106200000.0
2008-05-01 15:59:00,160.835,160.835,160.705,160.735,544400000.0
2008-05-01 16:00:00,160.735,160.865,160.615,160.62,496200000.0
2008-05-01 16:01:00,160.615,160.685,160.595,160.65,290200000.0
2008-05-01 16:02:00,160.65,160.785,160.625,160.75,421800000.0
2008-05-01 16:03:00,160.75,160.805,160.715,160.785,354600000.0
2008-05-01 16:04:00,160.785,160.835,160.75,160.825,402000000.0
2008-05-01 16:05:00,160.82,160.925,160.79,160.925,245900000.0
2008-05-01 16:06:00,160.925,160.935,160.81,160.81,323000000.0
2008-05-01 16:07:00,160.81,160.86,160.795,160.84,277500000.0
2008-05-01 16:08:00,160.84,160.88,160.805,160.865,305400001.0
2008-05-01 16:09:00,160.865,160.88,160.825,160.835,251800000.0
2008-05-01 16:10:00,160.835,160.885,160.81,160.875,234800000.0
2008-05-01 16:11:00,160.875,160.875,160.83,160.85,238800000.0
2008-05-01 16:12:00,160.85,160.855,160.805,160.82,301100000.0
2008-05-01 16:13:00,160.82,160.83,160.71,160.73,305300000.0
2008-05-01 16:14:00,160.73,160.765,160.7,160.705,203000000.0
2008-05-01 16:15:00,160.705,160.735,160.675,160.725,182600000.0
2008-05-01 16:16:00,160.725,160.735,160.675,160.675,114000000.0
2008-05-01 16:17:00,160.675,160.705,160.64,160.64,268300000.0
2008-05-01 16:18:00,160.64,160.705,160.615,160.665,237700000.0
2008-05-01 16:19:00,160.675,160.69,160.66,160.665,174600000.0
2008-05-01 16:20:00,160.67,160.69,160.62,160.645,281900000.0
2008-05-01 16:21:00,160.645,160.685,160.625,160.68,289300000.0
2008-05-01 16:22:00,160.675,160.68,160.63,160.635,125100000.0
2008-05-01 16:23:00,160.635,160.67,160.625,160.655,457800002.0
2008-05-01 16:24:00,160.655,160.695,160.655,160.685,263400000.0
2008-05-01 16:25:00,160.685,160.725,160.66,160.66,198100000.0
2008-05-01 16:26:00,160.66,160.71,160.62,160.705,186500000.0
2008-05-01 16:27:00,160.705,160.74,160.69,160.725,148000000.0
2008-05-01 16:28:00,160.725,160.795,160.72,160.755,117100000.0
2008-05-01 16:29:00,160.755,160.845,160.755,160.83,152400000.0
2008-05-01 16:30:00,160.835,160.845,160.79,160.8,183700001.0
2008-05-01 16:31:00,160.805,160.82,160.77,160.79,212500000.0
2008-05-01 16:32:00,160.79,160.79,160.755,160.77,147400000.0
2008-05-01 16:33:00,160.77,160.775,160.725,160.74,124900000.0
2008-05-01 16:34:00,160.735,160.74,160.68,160.71,123900000.0
2008-05-01 16:35:00,160.71,160.715,160.675,160.705,215300000.0
2008-05-01 16:36:00,160.7,160.71,160.665,160.695,153000000.0
2008-05-01 16:37:00,160.695,160.71,160.655,160.66,150200000.0
2008-05-01 16:38:00,160.66,160.705,160.635,160.675,178000000.0
2008-05-01 16:39:00,160.68,160.68,160.61,160.635,171000000.0
2008-05-01 16:40:00,160.635,160.665,160.625,160.64,154400000.0
2008-05-01 16:41:00,160.645,160.725,160.64,160.695,109800000.0
2008-05-01 16:42:00,160.7,160.705,160.665,160.685,98900000.0
2008-05-01 16:43:00,160.685,160.73,160.68,160.715,46800000.0
2008-05-01 16:44:00,160.71,160.775,160.705,160.71,84500000.0
2008-05-01 16:45:00,160.71,160.735,160.695,160.725,84300000.0
2008-05-01 16:46:00,160.725,160.735,160.695,160.71,93900000.0
2008-05-01 16:47:00,160.715,160.77,160.705,160.75,133700000.0
2008-05-01 16:48:00,160.75,160.77,160.74,160.745,148800000.0
2008-05-01 16:49:00,160.76,160.775,160.695,160.695,87400000.0
2008-05-01 16:50:00,160.7,160.72,160.695,160.7,73300000.0
2008-05-01 16:51:00,160.7,160.705,160.66,160.68,44600000.0
2008-05-01 16:52:00,160.68,160.73,160.67,160.71,124200000.0
2008-05-01 16:53:00,160.715,160.77,160.705,160.725,117700000.0
2008-05-01 16:54:00,160.72,160.8,160.715,160.77,127400000.0
2008-05-01 16:55:00,160.765,160.79,160.745,160.77,127900000.0
2008-05-01 16:56:00,160.765,160.775,160.735,160.77,130200000.0
2008-05-01 16:57:00,160.765,160.785,160.755,160.78,46300000.0
2008-05-01 16:58:00,160.785,160.825,160.765,160.815,96300000.0
2008-05-01 16:59:00,160.815,160.835,160.765,160.77,212500000.0
2008-05-01 17:00:00,160.77,160.8,160.77,160.785,101900000.0
2008-05-01 17:01:00,160.785,160.785,160.765,160.77,88900000.0
2008-05-01 17:02:00,160.775,160.795,160.77,160.79,89800000.0
2008-05-01 17:03:00,160.785,160.81,160.75,160.75,129400000.0
2008-05-01 17:04:00,160.75,160.79,160.75,160.765,100500000.0
2008-05-01 17:05:00,160.77,160.81,160.75,160.78,123100000.0
2008-05-01 17:06:00,160.78,160.795,160.75,160.76,150700000.0
2008-05-01 17:07:00,160.76,160.78,160.73,160.75,104100000.0
2008-05-01 17:08:00,160.745,160.745,160.695,160.715,175300000.0
2008-05-01 17:09:00,160.72,160.76,160.715,160.74,118900000.0
2008-05-01 17:10:00,160.74,160.75,160.715,160.74,147400000.0
2008-05-01 17:11:00,160.74,160.75,160.72,160.74,120400000.0
2008-05-01 17:12:00,160.74,160.755,160.72,160.72,48300000.0
2008-05-01 17:13:00,160.715,160.725,160.695,160.715,120100000.0
2008-05-01 17:14:00,160.715,160.72,160.66,160.67,50500000.0
2008-05-01 17:15:00,160.67,160.72,160.67,160.715,28100000.0
2008-05-01 17:16:00,160.715,160.72,160.665,160.705,120800000.0
2008-05-01 17:17:00,160.7,160.705,160.69,160.705,65300000.0
2008-05-01 17:18:00,160.7,160.715,160.69,160.715,103600000.0
2008-05-01 17:19:00,160.715,160.73,160.7,160.705,75000000.0
2008-05-01 17:20:00,160.71,160.715,160.695,160.7,70000000.0
2008-05-01 17:21:00,160.705,160.725,160.705,160.72,16100000.0
2008-05-01 17:22:00,160.725,160.775,160.715,160.775,59200000.0
2008-05-01 17:23:00,160.78,160.815,160.765,160.8,26400000.0
2008-05-01 17:24:00,160.8,160.825,160.75,160.76,52000000.0
2008-05-01 17:25:00,160.755,160.805,160.755,160.805,58500000.0
2008-05-01 17:26:00,160.805,160.805,160.77,160.78,94899999.0
2008-05-01 17:27:00,160.78,160.79,160.745,160.745,63500000.0
2008-05-01 17:28:00,160.745,160.745,160.72,160.725,29900000.0
2008-05-01 17:29:00,160.73,160.73,160.635,160.675,206800001.0
2008-05-01 17:30:00,160.67,160.695,160.66,160.685,63800000.0
2008-05-01 17:31:00,160.685,160.715,160.68,160.685,47000000.0
2008-05-01 17:32:00,160.685,160.76,160.685,160.75,114700000.0
2008-05-01 17:33:00,160.745,160.76,160.73,160.755,225800000.0
2008-05-01 17:34:00,160.755,160.775,160.735,160.76,122400000.0
2008-05-01 17:35:00,160.765,160.785,160.755,160.78,71400000.0
2008-05-01 17:36:00,160.78,160.785,160.74,160.755,67300000.0
2008-05-01 17:37:00,160.755,160.76,160.74,160.74,24000000.0
2008-05-01 17:38:00,160.73,160.74,160.685,160.705,113900000.0
2008-05-01 17:39:00,160.705,160.715,160.695,160.71,41000000.0
2008-05-01 17:40:00,160.715,160.735,160.7,160.7,162200000.0
2008-05-01 17:41:00,160.7,160.7,160.675,160.685,130500000.0
2008-05-01 17:42:00,160.69,160.73,160.675,160.72,76900000.0
2008-05-01 17:43:00,160.735,160.735,160.695,160.7,128700000.0
2008-05-01 17:44:00,160.7,160.73,160.7,160.705,67900000.0
2008-05-01 17:45:00,160.71,160.715,160.7,160.705,94200000.0
2008-05-01 17:46:00,160.71,160.72,160.705,160.715,24200000.0
2008-05-01 17:47:00,160.715,160.76,160.705,160.75,69900000.0
2008-05-01 17:48:00,160.75,160.775,160.725,160.77,171600000.0
2008-05-01 17:49:00,160.77,160.78,160.75,160.76,106300000.0
2008-05-01 17:50:00,160.76,160.77,160.75,160.76,156600000.0
2008-05-01 17:51:00,160.765,160.785,160.75,160.765,207300000.0
2008-05-01 17:52:00,160.765,160.775,160.755,160.76,93300000.0
2008-05-01 17:53:00,160.76,160.775,160.75,160.755,70400000.0
2008-05-01 17:54:00,160.755,160.78,160.75,160.77,53900000.0
2008-05-01 17:55:00,160.765,160.78,160.755,160.77,119000000.0
2008-05-01 17:56:00,160.77,160.78,160.755,160.77,77200000.0
2008-05-01 17:57:00,160.775,160.825,160.775,160.81,120700000.0
2008-05-01 17:58:00,160.81,160.84,160.78,160.82,195600000.0
2008-05-01 17:59:00,160.82,160.83,160.8,160.8,95100000.0
2008-05-01 18:00:00,160.8,160.815,160.8,160.81,74900000.0
2008-05-01 18:01:00,160.81,160.85,160.795,160.83,140700000.0
2008-05-01 18:02:00,160.835,160.855,160.83,160.835,69300000.0
2008-05-01 18:03:00,160.83,160.85,160.825,160.85,63500000.0
2008-05-01 18:04:00,160.85,160.85,160.81,160.81,94200000.0
2008-05-01 18:05:00,160.81,160.84,160.81,160.825,606600000.0
2008-05-01 18:06:00,160.825,160.83,160.815,160.815,422100000.0
2008-05-01 18:07:00,160.815,160.825,160.815,160.815,203000000.0
2008-05-01 18:08:00,160.815,160.825,160.815,160.82,67900000.0
2008-05-01 18:09:00,160.82,160.825,160.815,160.82,20000000.0
2008-05-01 18:10:00,160.82,160.87,160.82,160.825,164500000.0
2008-05-01 18:11:00,160.825,160.865,160.815,160.85,142100000.0
2008-05-01 18:12:00,160.85,160.9,160.85,160.895,148000000.0
2008-05-01 18:13:00,160.89,160.93,160.885,160.925,91100000.0
2008-05-01 18:14:00,160.92,160.95,160.915,160.95,93000000.0
2008-05-01 18:15:00,160.955,160.98,160.935,160.98,137500000.0
2008-05-01 18:16:00,160.98,161.015,160.98,161.005,183100000.0
2008-05-01 18:17:00,161.005,161.01,160.985,160.985,242100000.0
2008-05-01 18:18:00,160.985,161.0,160.975,160.99,125700000.0
2008-05-01 18:19:00,160.99,161.025,160.975,160.995,134500000.0
2008-05-01 18:20:00,160.995,160.995,160.95,160.955,184900000.0
2008-05-01 18:21:00,160.955,160.98,160.925,160.93,159500000.0
2008-05-01 18:22:00,160.925,160.96,160.92,160.95,51600000.0
2008-05-01 18:23:00,160.95,160.955,160.94,160.945,12700000.0
2008-05-01 18:24:00,160.945,160.955,160.93,160.955,81300000.0
2008-05-01 18:25:00,160.955,160.96,160.945,160.95,20900000.0
2008-05-01 18:26:00,160.945,160.96,160.94,160.96,21600000.0
2008-05-01 18:27:00,160.965,160.97,160.94,160.965,64800000.0
2008-05-01 18:28:00,160.97,160.98,160.96,160.98,52700000.0
2008-05-01 18:29:00,160.985,161.025,160.985,161.01,142800000.0
2008-05-01 18:30:00,161.015,161.065,161.01,161.05,100000000.0
2008-05-01 18:31:00,161.05,161.05,161.01,161.035,59800000.0
2008-05-01 18:32:00,161.04,161.055,161.02,161.04,31600000.0
2008-05-01 18:33:00,161.04,161.085,161.03,161.035,355900000.0
2008-05-01 18:34:00,161.035,161.09,161.035,161.09,260100000.0
2008-05-01 18:35:00,161.09,161.09,161.035,161.055,263300000.0
2008-05-01 18:36:00,161.055,161.08,161.045,161.08,118000000.0
2008-05-01 18:37:00,161.08,161.09,161.06,161.075,62900000.0
2008-05-01 18:38:00,161.075,161.08,161.055,161.06,107800000.0
2008-05-01 18:39:00,161.065,161.1,161.045,161.07,138100000.0
2008-05-01 18:40:00,161.07,161.08,161.035,161.06,206700000.0
2008-05-01 18:41:00,161.065,161.085,161.055,161.06,386500000.0
2008-05-01 18:42:00,161.065,161.105,161.055,161.085,138400000.0
2008-05-01 18:43:00,161.085,161.185,161.08,161.17,277300000.0
2008-05-01 18:44:00,161.17,161.19,161.16,161.19,221800000.0
2008-05-01 18:45:00,161.19,161.26,161.185,161.225,277800000.0
2008-05-01 18:46:00,161.225,161.25,161.225,161.25,194400000.0
2008-05-01 18:47:00,161.25,161.285,161.25,161.275,265200000.0
2008-05-01 18:48:00,161.275,161.275,161.245,161.26,153100000.0
2008-05-01 18:49:00,161.26,161.265,161.24,161.245,157800000.0
2008-05-01 18:50:00,161.245,161.295,161.245,161.285,332500000.0
2008-05-01 18:51:00,161.285,161.315,161.265,161.305,323900000.0
2008-05-01 18:52:00,161.305,161.335,161.275,161.285,524800000.0
2008-05-01 18:53:00,161.285,161.31,161.285,161.305,243200000.0
2008-05-01 18:54:00,161.305,161.31,161.295,161.3,149500000.0
2008-05-01 18:55:00,161.3,161.385,161.3,161.375,372200000.0
2008-05-01 18:56:00,161.37,161.4,161.35,161.385,323000000.0
2008-05-01 18:57:00,161.385,161.4,161.355,161.38,307700000.0
2008-05-01 18:58:00,161.38,161.4,161.355,161.355,249900000.0
2008-05-01 18:59:00,161.355,161.36,161.305,161.305,334300000.0
2008-05-01 19:00:00,161.305,161.34,161.3,161.32,324400000.0
2008-05-01 19:01:00,161.32,161.37,161.315,161.37,233200000.0
2008-05-01 19:02:00,161.37,161.395,161.35,161.37,182600000.0
2008-05-01 19:03:00,161.37,161.385,161.34,161.345,229500000.0
2008-05-01 19:04:00,161.345,161.35,161.31,161.315,182900000.0
2008-05-01 19:05:00,161.315,161.315,161.3,161.305,143100000.0
2008-05-01 19:06:00,161.305,161.33,161.305,161.315,194900000.0
2008-05-01 19:07:00,161.315,161.325,161.29,161.295,156800000.0
2008-05-01 19:08:00,161.295,161.345,161.29,161.34,200400000.0
2008-05-01 19:09:00,161.34,161.35,161.285,161.285,169300000.0
2008-05-01 19:10:00,161.285,161.33,161.26,161.325,228500000.0
2008-05-01 19:11:00,161.325,161.335,161.305,161.305,173700000.0
2008-05-01 19:12:00,161.31,161.365,161.28,161.34,153300000.0
2008-05-01 19:13:00,161.335,161.35,161.27,161.27,267400000.0
2008-05-01 19:14:00,161.27,161.305,161.265,161.27,138300000.0
2008-05-01 19:15:00,161.27,161.305,161.265,161.3,227100000.0
2008-05-01 19:16:00,161.3,161.355,161.29,161.31,218199999.0
2008-05-01 19:17:00,161.31,161.415,161.305,161.335,290000000.0
2008-05-01 19:18:00,161.335,161.37,161.305,161.355,199700000.0
2008-05-01 19:19:00,161.355,161.375,161.325,161.345,179000000.0
2008-05-01 19:20:00,161.345,161.36,161.325,161.345,441000000.0
2008-05-01 19:21:00,161.345,161.365,161.325,161.325,518400000.0
2008-05-01 19:22:00,161.325,161.375,161.305,161.335,627700000.0
2008-05-01 19:23:00,161.335,161.345,161.325,161.345,265300000.0
2008-05-01 19:24:00,161.345,161.38,161.32,161.34,224900000.0
2008-05-01 19:25:00,161.34,161.365,161.33,161.335,228600000.0
2008-05-01 19:26:00,161.34,161.385,161.335,161.345,278000000.0
2008-05-01 19:27:00,161.35,161.36,161.34,161.34,65800000.0
2008-05-01 19:28:00,161.34,161.34,161.325,161.33,50600000.0
2008-05-01 19:29:00,161.33,161.34,161.3,161.31,124600000.0
2008-05-01 19:30:00,161.315,161.325,161.315,161.315,217500000.0
2008-05-01 19:31:00,161.315,161.345,161.265,161.265,255600000.0
2008-05-01 19:32:00,161.27,161.295,161.265,161.275,103300000.0
2008-05-01 19:33:00,161.28,161.3,161.265,161.295,97500000.0
2008-05-01 19:34:00,161.3,161.3,161.26,161.275,131200000.0
2008-05-01 19:35:00,161.275,161.285,161.245,161.275,151200000.0
2008-05-01 19:36:00,161.28,161.305,161.275,161.3,65300000.0
2008-05-01 19:37:00,161.3,161.3,161.27,161.28,114100000.0
2008-05-01 19:38:00,161.275,161.31,161.265,161.295,74300000.0
2008-05-01 19:39:00,161.295,161.305,161.255,161.265,80400000.0
2008-05-01 19:40:00,161.265,161.28,161.26,161.26,29700000.0
2008-05-01 19:41:00,161.26,161.26,161.22,161.245,105100000.0
2008-05-01 19:42:00,161.245,161.26,161.21,161.225,110200000.0
2008-05-01 19:43:00,161.22,161.27,161.215,161.26,108300000.0
2008-05-01 19:44:00,161.265,161.27,161.24,161.25,49700000.0
2008-05-01 19:45:00,161.25,161.27,161.235,161.27,113000000.0
2008-05-01 19:46:00,161.275,161.28,161.255,161.255,53100000.0
2008-05-01 19:47:00,161.26,161.28,161.25,161.28,71900000.0
2008-05-01 19:48:00,161.285,161.3,161.275,161.28,114600000.0
2008-05-01 19:49:00,161.28,161.305,161.275,161.275,88800000.0
2008-05-01 19:50:00,161.275,161.28,161.265,161.265,23800000.0
2008-05-01 19:51:00,161.27,161.28,161.265,161.28,20700000.0
2008-05-01 19:52:00,161.28,161.31,161.28,161.31,81100000.0
2008-05-01 19:53:00,161.31,161.325,161.305,161.31,112700000.0
2008-05-01 19:54:00,161.31,161.32,161.275,161.3,184100000.0
2008-05-01 19:55:00,161.305,161.31,161.27,161.27,80500000.0
2008-05-01 19:56:00,161.27,161.295,161.245,161.26,103500000.0
2008-05-01 19:57:00,161.27,161.28,161.265,161.27,63400000.0
2008-05-01 19:58:00,161.27,161.27,161.22,161.23,217600000.0
2008-05-01 19:59:00,161.24,161.26,161.235,161.235,131700000.0
2008-05-01 20:00:00,161.23,161.23,161.205,161.21,123400000.0
2008-05-01 20:01:00,161.205,161.205,161.13,161.16,131600000.0
2008-05-01 20:02:00,161.16,161.175,161.115,161.13,147200000.0
2008-05-01 20:03:00,161.13,161.13,161.09,161.115,148300000.0
2008-05-01 20:04:00,161.115,161.15,161.09,161.145,64000000.0
2008-05-01 20:05:00,161.145,161.165,161.135,161.16,63700000.0
2008-05-01 20:06:00,161.165,161.17,161.13,161.14,110800000.0
2008-05-01 20:07:00,161.14,161.17,161.14,161.15,166200000.0
2008-05-01 20:08:00,161.155,161.215,161.115,161.17,116300000.0
2008-05-01 20:09:00,161.195,161.195,161.13,161.14,138400000.0
2008-05-01 20:10:00,161.14,161.145,161.12,161.145,141200000.0
2008-05-01 20:11:00,161.14,161.17,161.14,161.16,25700000.0
2008-05-01 20:12:00,161.165,161.165,161.14,161.15,29200000.0
2008-05-01 20:13:00,161.155,161.185,161.15,161.17,68000000.0
2008-05-01 20:14:00,161.17,161.2,161.17,161.18,105800000.0
2008-05-01 20:15:00,161.18,161.185,161.17,161.175,26000000.0
2008-05-01 20:16:00,161.175,161.175,161.165,161.165,24100000.0
2008-05-01 20:17:00,161.165,161.205,161.165,161.2,74800000.0
2008-05-01 20:18:00,161.2,161.265,161.2,161.245,157400000.0
2008-05-01 20:19:00,161.245,161.27,161.24,161.265,117500000.0
2008-05-01 20:20:00,161.265,161.265,161.24,161.25,59000000.0
2008-05-01 20:21:00,161.26,161.36,161.245,161.295,198700000.0
2008-05-01 20:22:00,161.295,161.3,161.25,161.27,81100000.0
2008-05-01 20:23:00,161.275,161.3,161.27,161.29,95000000.0
2008-05-01 20:24:00,161.29,161.33,161.285,161.32,70100000.0
2008-05-01 20:25:00,161.325,161.375,161.32,161.36,125200000.0
2008-05-01 20:26:00,161.355,161.37,161.31,161.31,54400000.0
2008-05-01 20:27:00,161.31,161.35,161.275,161.295,151400000.0
2008-05-01 20:28:00,161.3,161.33,161.235,161.295,152400000.0
2008-05-01 20:29:00,161.295,161.295,161.235,161.25,214000000.0
2008-05-01 20:30:00,161.25,161.325,161.245,161.295,135700000.0
2008-05-01 20:31:00,161.295,161.295,161.275,161.285,69800000.0
2008-05-01 20:32:00,161.285,161.29,161.25,161.275,78500000.0
2008-05-01 20:33:00,161.275,161.315,161.275,161.285,93800000.0
2008-05-01 20:34:00,161.285,161.36,161.285,161.33,138200000.0
2008-05-01 20:35:00,161.33,161.46,161.33,161.41,226400000.0
2008-05-01 20:36:00,161.41,161.43,161.38,161.395,116200000.0
2008-05-01 20:37:00,161.395,161.415,161.39,161.4,89000000.0
2008-05-01 20:38:00,161.4,161.42,161.4,161.415,85200000.0
2008-05-01 20:39:00,161.41,161.41,161.365,161.365,135000000.0
2008-05-01 20:40:00,161.37,161.475,161.37,161.39,208800000.0
2008-05-01 20:41:00,161.4,161.43,161.39,161.43,66900000.0
2008-05-01 20:42:00,161.43,161.46,161.43,161.445,62500000.0
2008-05-01 20:43:00,161.44,161.46,161.42,161.445,101600000.0
2008-05-01 20:44:00,161.445,161.455,161.42,161.42,162600000.0
2008-05-01 20:45:00,161.42,161.45,161.4,161.41,103500000.0
2008-05-01 20:46:00,161.41,161.43,161.41,161.43,12300000.0
2008-05-01 20:47:00,161.43,161.445,161.415,161.425,102000000.0
2008-05-01 20:48:00,161.425,161.45,161.415,161.44,313100000.0
2008-05-01 20:49:00,161.44,161.465,161.42,161.435,243300000.0
2008-05-01 20:50:00,161.435,161.475,161.415,161.435,143100000.0
2008-05-01 20:51:00,161.435,161.46,161.43,161.46,93600000.0
2008-05-01 20:52:00,161.465,161.47,161.39,161.41,129200000.0
2008-05-01 20:53:00,161.41,161.43,161.405,161.415,81400000.0
2008-05-01 20:54:00,161.415,161.42,161.37,161.385,190700000.0
2008-05-01 20:55:00,161.39,161.39,161.335,161.355,212400000.0
2008-05-01 20:56:00,161.355,161.385,161.32,161.335,94300000.0
2008-05-01 20:57:00,161.33,161.365,161.3,161.365,92300000.0
2008-05-01 20:58:00,161.365,161.365,161.295,161.315,190800000.0
2008-05-01 20:59:00,161.31,161.335,161.305,161.33,51700000.0
2008-05-01 21:00:00,161.33,161.34,161.27,161.27,174800000.0
2008-05-01 21:01:00,161.285,161.305,161.27,161.29,62800000.0
2008-05-01 21:02:00,161.28,161.315,161.265,161.305,40200000.0
2008-05-01 21:03:00,161.305,161.32,161.29,161.295,13100000.0
2008-05-01 21:04:00,161.3,161.32,161.29,161.295,70700000.0
2008-05-01 21:05:00,161.295,161.295,161.255,161.265,132700000.0
2008-05-01 21:06:00,161.275,161.28,161.265,161.275,34800000.0
2008-05-01 21:07:00,161.285,161.29,161.265,161.265,38800000.0
2008-05-01 21:08:00,161.27,161.27,161.24,161.26,128000000.0
2008-05-01 21:09:00,161.27,161.28,161.27,161.28,27600000.0
2008-05-01 21:10:00,161.285,161.305,161.265,161.305,61500000.0
2008-05-01 21:11:00,161.3,161.33,161.295,161.32,43700000.0
2008-05-01 21:12:00,161.32,161.355,161.3,161.335,44700000.0
2008-05-01 21:13:00,161.33,161.415,161.33,161.415,83920000.0
2008-05-01 21:14:00,161.415,161.415,161.355,161.36,52340000.0
2008-05-01 21:15:00,161.375,161.38,161.365,161.38,6700000.0
2008-05-01 21:16:00,161.375,161.385,161.37,161.375,9900000.0
2008-05-01 21:17:00,161.375,161.425,161.37,161.415,77200000.0
2008-05-01 21:18:00,161.415,161.415,161.385,161.41,45100000.0
2008-05-01 21:19:00,161.415,161.415,161.395,161.395,77100000.0
2008-05-01 21:20:00,161.395,161.395,161.365,161.37,29000000.0
2008-05-01 21:21:00,161.375,161.385,161.375,161.375,26300000.0
2008-05-01 21:22:00,161.38,161.395,161.365,161.395,26800000.0
2008-05-01 21:23:00,161.395,161.395,161.375,161.38,24000000.0
2008-05-01 21:24:00,161.38,161.395,161.375,161.39,28100000.0
2008-05-01 21:25:00,161.39,161.39,161.335,161.36,53700000.0
2008-05-01 21:26:00,161.36,161.36,161.34,161.355,28600000.0
2008-05-01 21:27:00,161.35,161.355,161.305,161.31,83100000.0
2008-05-01 21:28:00,161.315,161.345,161.31,161.335,42700000.0
2008-05-01 21:29:00,161.335,161.375,161.335,161.375,47800000.0
2008-05-01 21:30:00,161.375,161.395,161.335,161.335,147100000.0
2008-05-01 21:31:00,161.34,161.345,161.315,161.32,65700000.0
2008-05-01 21:32:00,161.315,161.315,161.275,161.315,222600000.0
2008-05-01 21:33:00,161.315,161.325,161.31,161.315,172700000.0
2008-05-01 21:34:00,161.315,161.33,161.285,161.3,97400000.0
2008-05-01 21:35:00,161.295,161.335,161.275,161.275,148200000.0
2008-05-01 21:36:00,161.28,161.315,161.275,161.275,35200000.0
2008-05-01 21:37:00,161.28,161.295,161.27,161.295,13900000.0
2008-05-01 21:38:00,161.295,161.31,161.29,161.295,127400000.0
2008-05-01 21:39:00,161.295,161.295,161.285,161.29,10000000.0
2008-05-01 21:40:00,161.29,161.305,161.285,161.3,44100000.0
2008-05-01 21:41:00,161.3,161.31,161.29,161.305,88400000.0
2008-05-01 21:42:00,161.305,161.305,161.29,161.295,23000000.0
2008-05-01 21:43:00,161.295,161.31,161.285,161.305,29800000.0
2008-05-01 21:44:00,161.31,161.325,161.31,161.31,48700000.0
2008-05-01 21:45:00,161.31,161.315,161.3,161.31,7500000.0
2008-05-01 21:46:00,161.31,161.315,161.3,161.31,34100000.0
2008-05-01 21:47:00,161.305,161.31,161.295,161.305,45200000.0
2008-05-01 21:48:00,161.3,161.3,161.275,161.285,41800000.0
2008-05-01 21:49:00,161.285,161.305,161.285,161.295,55000000.0
2008-05-01 21:50:00,161.29,161.305,161.275,161.3,41600000.0
2008-05-01 21:51:00,161.3,161.305,161.3,161.305,3700000.0
2008-05-01 21:52:00,161.3,161.3,161.29,161.3,21300000.0
2008-05-01 21:53:00,161.295,161.295,161.28,161.295,40700000.0
2008-05-01 21:54:00,161.295,161.3,161.29,161.3,10600000.0
2008-05-01 21:55:00,161.305,161.305,161.275,161.29,38600000.0
2008-05-01 21:56:00,161.29,161.32,161.28,161.29,97200000.0
2008-05-01 21:57:00,161.29,161.335,161.29,161.33,55200000.0
2008-05-01 21:58:00,161.33,161.335,161.315,161.33,98100000.0
2008-05-01 21:59:00,161.33,161.335,161.315,161.315,44800000.0
2008-05-01 22:00:00,161.315,161.315,161.305,161.305,88100000.0
2008-05-01 22:01:00,161.305,161.305,161.285,161.305,12700000.0
2008-05-01 22:02:00,161.29,161.31,161.29,161.305,24100000.0
2008-05-01 22:03:00,161.305,161.315,161.28,161.285,23700000.0
2008-05-01 22:04:00,161.285,161.285,161.265,161.28,14700000.0
2008-05-01 22:05:00,161.275,161.315,161.275,161.31,24600000.0
2008-05-01 22:06:00,161.31,161.33,161.305,161.32,7400000.0
2008-05-01 22:07:00,161.325,161.33,161.315,161.32,31600000.0
2008-05-01 22:08:00,161.32,161.36,161.32,161.345,66000000.0
2008-05-01 22:09:00,161.35,161.36,161.345,161.35,13900000.0
2008-05-01 22:10:00,161.35,161.355,161.33,161.33,64200000.0
2008-05-01 22:11:00,161.33,161.34,161.325,161.33,39200000.0
2008-05-01 22:12:00,161.335,161.41,161.33,161.4,191000000.0
2008-05-01 22:13:00,161.405,161.435,161.39,161.435,259200000.0
2008-05-01 22:14:00,161.435,161.445,161.405,161.445,64800000.0
2008-05-01 22:15:00,161.445,161.45,161.43,161.435,71900000.0
2008-05-01 22:16:00,161.425,161.47,161.42,161.46,51700000.0
2008-05-01 22:17:00,161.46,161.48,161.445,161.48,116600000.0
2008-05-01 22:18:00,161.48,161.48,161.44,161.455,29900000.0
2008-05-01 22:19:00,161.455,161.47,161.45,161.47,26900000.0
2008-05-01 22:20:00,161.47,161.48,161.465,161.47,11500000.0
2008-05-01 22:21:00,161.47,161.48,161.46,161.46,62100000.0
2008-05-01 22:22:00,161.46,161.51,161.46,161.51,74500000.0
2008-05-01 22:23:00,161.51,161.51,161.48,161.51,55700000.0
2008-05-01 22:24:00,161.51,161.51,161.49,161.505,20400000.0
2008-05-01 22:25:00,161.5,161.53,161.49,161.525,37500000.0
2008-05-01 22:26:00,161.53,161.57,161.525,161.555,93700000.0
2008-05-01 22:27:00,161.56,161.595,161.56,161.585,306800000.0
2008-05-01 22:28:00,161.585,161.61,161.585,161.605,76200000.0
2008-05-01 22:29:00,161.6,161.635,161.595,161.62,76700000.0
2008-05-01 22:30:00,161.625,161.63,161.595,161.6,68600000.0
2008-05-01 22:31:00,161.6,161.6,161.57,161.595,120400000.0
2008-05-01 22:32:00,161.595,161.605,161.575,161.595,74500000.0
2008-05-01 22:33:00,161.595,161.605,161.585,161.6,43900000.0
2008-05-01 22:34:00,161.6,161.625,161.59,161.62,53500000.0
2008-05-01 22:35:00,161.62,161.62,161.605,161.61,16900000.0
2008-05-01 22:36:00,161.61,161.62,161.61,161.62,14800000.0
2008-05-01 22:37:00,161.62,161.645,161.615,161.63,108500000.0
2008-05-01 22:38:00,161.63,161.63,161.58,161.58,46100000.0
2008-05-01 22:39:00,161.59,161.605,161.56,161.6,60000000.0
2008-05-01 22:40:00,161.595,161.605,161.57,161.605,28600000.0
2008-05-01 22:41:00,161.6,161.605,161.6,161.605,1600000.0
2008-05-01 22:42:00,161.6,161.6,161.565,161.575,63900000.0
2008-05-01 22:43:00,161.575,161.605,161.55,161.57,59800000.0
2008-05-01 22:44:00,161.575,161.6,161.565,161.58,22800000.0
2008-05-01 22:45:00,161.575,161.58,161.56,161.56,23600000.0
2008-05-01 22:46:00,161.56,161.59,161.56,161.58,20400000.0
2008-05-01 22:47:00,161.585,161.585,161.575,161.58,6600000.0
2008-05-01 22:48:00,161.575,161.585,161.565,161.575,11400000.0
2008-05-01 22:49:00,161.575,161.59,161.54,161.55,64500000.0
2008-05-01 22:50:00,161.54,161.55,161.54,161.54,29200000.0
2008-05-01 22:51:00,161.54,161.58,161.49,161.57,157400000.0
2008-05-01 22:52:00,161.58,161.58,161.525,161.58,60600000.0
2008-05-01 22:53:00,161.58,161.59,161.54,161.57,115100000.0
2008-05-01 22:54:00,161.56,161.59,161.55,161.585,101000000.0
2008-05-01 22:55:00,161.58,161.6,161.57,161.6,63400000.0
2008-05-01 22:56:00,161.61,161.64,161.6,161.61,62500000.0
2008-05-01 22:57:00,161.62,161.62,161.61,161.61,3000000.0
2008-05-01 22:58:00,161.61,161.62,161.58,161.61,46800000.0
2008-05-01 22:59:00,161.61,161.61,161.57,161.57,88800000.0
2008-05-01 23:00:00,161.57,161.57,161.57,161.57,9500000.0
2008-05-01 23:01:00,161.6,161.6,161.58,161.59,3900000.0
2008-05-01 23:02:00,161.58,161.61,161.56,161.6,3900000.0
2008-05-01 23:03:00,161.61,161.63,161.61,161.62,3900000.0
2008-05-01 23:04:00,161.585,161.59,161.56,161.575,3900000.0
2008-05-01 23:05:00,161.57,161.585,161.57,161.575,3000000.0
2008-05-01 23:06:00,161.57,161.575,161.545,161.545,30100000.0
2008-05-01 23:07:00,161.55,161.565,161.535,161.54,96100000.0
2008-05-01 23:08:00,161.53,161.54,161.52,161.525,81100000.0
2008-05-01 23:09:00,161.52,161.535,161.52,161.53,109500000.0
2008-05-01 23:10:00,161.525,161.53,161.525,161.53,35400000.0
2008-05-01 23:11:00,161.525,161.55,161.52,161.525,131600000.0
2008-05-01 23:12:00,161.525,161.58,161.525,161.53,190400000.0
2008-05-01 23:13:00,161.525,161.54,161.525,161.54,51400000.0
2008-05-01 23:14:00,161.54,161.55,161.54,161.54,32000000.0
2008-05-01 23:15:00,161.56,161.56,161.52,161.53,142300000.0
2008-05-01 23:16:00,161.535,161.57,161.53,161.57,114700000.0
2008-05-01 23:17:00,161.57,161.58,161.52,161.52,83600000.0
2008-05-01 23:19:00,161.52,161.535,161.52,161.53,43800000.0
2008-05-01 23:20:00,161.52,161.56,161.52,161.55,13900000.0
2008-05-01 23:21:00,161.56,161.56,161.55,161.56,6000000.0
2008-05-01 23:22:00,161.56,161.57,161.56,161.56,15000000.0
2008-05-01 23:23:00,161.56,161.56,161.52,161.52,12300000.0
2008-05-01 23:24:00,161.53,161.53,161.53,161.53,3000000.0
2008-05-01 23:25:00,161.53,161.53,161.52,161.52,6000000.0
2008-05-01 23:26:00,161.52,161.52,161.5,161.51,26000000.0
2008-05-01 23:27:00,161.52,161.53,161.52,161.53,9000000.0
2008-05-01 23:28:00,161.54,161.54,161.54,161.54,1500000.0
2008-05-01 23:29:00,161.55,161.55,161.53,161.54,15000000.0
2008-05-01 23:30:00,161.53,161.54,161.53,161.54,7500000.0
2008-05-01 23:31:00,161.53,161.54,161.52,161.52,9000000.0
2008-05-01 23:32:00,161.53,161.53,161.46,161.46,46400000.0
2008-05-01 23:33:00,161.46,161.51,161.46,161.51,12100000.0
2008-05-01 23:34:00,161.49,161.49,161.48,161.48,3000000.0
2008-05-01 23:35:00,161.5,161.5,161.5,161.5,1500000.0
2008-05-01 23:36:00,161.49,161.5,161.49,161.5,3000000.0
2008-05-01 23:40:00,161.5,161.5,161.48,161.49,6000000.0
2008-05-01 23:41:00,161.5,161.52,161.5,161.52,3000000.0
2008-05-01 23:42:00,161.52,161.52,161.51,161.52,12000000.0
2008-05-01 23:43:00,161.52,161.52,161.5,161.51,9000000.0
2008-05-01 23:44:00,161.52,161.52,161.52,161.52,1500000.0
2008-05-01 23:45:00,161.52,161.52,161.51,161.51,5300000.0
2008-05-01 23:46:00,161.51,161.51,161.45,161.46,63900000.0
2008-05-01 23:47:00,161.49,161.5,161.48,161.49,9000000.0
2008-05-01 23:48:00,161.48,161.48,161.48,161.48,1500000.0
2008-05-01 23:49:00,161.47,161.48,161.46,161.46,7900000.0
2008-05-01 23:50:00,161.47,161.47,161.47,161.47,1500000.0
2008-05-01 23:53:00,161.46,161.46,161.46,161.46,5400000.0
2008-05-01 23:54:00,161.47,161.47,161.46,161.46,6900000.0
2008-05-01 23:55:00,161.46,161.47,161.46,161.46,20700000.0
2008-05-01 23:56:00,161.45,161.45,161.43,161.43,12600000.0
2008-05-01 23:57:00,161.43,161.47,161.43,161.46,28600000.0
2008-05-01 23:58:00,161.46,161.46,161.45,161.45,9000000.0
2008-05-01 23:59:00,161.46,161.46,161.44,161.44,46200000.0
2008-05-02 00:00:00,161.45,161.45,161.45,161.45,23200000.0
2008-05-02 00:01:00,161.45,161.46,161.44,161.46,63700000.0
2008-05-02 00:02:00,161.46,161.52,161.46,161.51,69800000.0
2008-05-02 00:03:00,161.52,161.535,161.51,161.51,56700000.0
2008-05-02 00:04:00,161.51,161.52,161.51,161.51,76100000.0
2008-05-02 00:05:00,161.51,161.51,161.49,161.49,37400000.0
2008-05-02 00:06:00,161.5,161.5,161.47,161.48,102900000.0
2008-05-02 00:07:00,161.48,161.5,161.48,161.5,136100000.0
2008-05-02 00:08:00,161.49,161.52,161.49,161.51,120900000.0
2008-05-02 00:09:00,161.51,161.52,161.49,161.5,126600000.0
2008-05-02 00:10:00,161.5,161.51,161.48,161.51,137800000.0
2008-05-02 00:11:00,161.51,161.51,161.5,161.51,40700000.0
2008-05-02 00:12:00,161.51,161.51,161.49,161.5,25200000.0
2008-05-02 00:13:00,161.5,161.51,161.5,161.5,12600000.0
2008-05-02 00:14:00,161.5,161.53,161.49,161.53,63500000.0
2008-05-02 00:15:00,161.52,161.53,161.51,161.52,76500000.0
2008-05-02 00:16:00,161.52,161.52,161.51,161.52,40900000.0
2008-05-02 00:17:00,161.515,161.535,161.495,161.5,110700000.0
2008-05-02 00:18:00,161.5,161.535,161.495,161.5,65700000.0
2008-05-02 00:19:00,161.525,161.525,161.5,161.5,29600000.0
2008-05-02 00:20:00,161.525,161.525,161.5,161.5,80400000.0
2008-05-02 00:21:00,161.5,161.525,161.5,161.525,148300000.0
2008-05-02 00:22:00,161.525,161.53,161.525,161.525,27100000.0
2008-05-02 00:23:00,161.54,161.54,161.53,161.53,30300000.0
2008-05-02 00:24:00,161.55,161.55,161.53,161.53,266600000.0
2008-05-02 00:25:00,161.53,161.53,161.455,161.47,300100000.0
2008-05-02 00:26:00,161.47,161.5,161.46,161.5,50200000.0
2008-05-02 00:27:00,161.5,161.5,161.465,161.47,42600000.0
2008-05-02 00:28:00,161.47,161.49,161.47,161.49,72100000.0
2008-05-02 00:29:00,161.48,161.49,161.48,161.49,27300000.0
2008-05-02 00:30:00,161.49,161.49,161.49,161.49,40300000.0
2008-05-02 00:31:00,161.49,161.52,161.49,161.51,156500000.0
2008-05-02 00:32:00,161.51,161.51,161.49,161.49,28500000.0
2008-05-02 00:33:00,161.48,161.51,161.48,161.51,37800000.0
2008-05-02 00:34:00,161.51,161.515,161.505,161.505,79700000.0
2008-05-02 00:35:00,161.5,161.505,161.495,161.5,51300000.0
2008-05-02 00:36:00,161.5,161.5,161.5,161.5,63200000.0
2008-05-02 00:37:00,161.5,161.57,161.5,161.53,170500000.0
2008-05-02 00:38:00,161.53,161.535,161.52,161.52,54400000.0
2008-05-02 00:39:00,161.52,161.52,161.52,161.52,39000000.0
2008-05-02 00:40:00,161.52,161.52,161.51,161.52,53100000.0
2008-05-02 00:41:00,161.51,161.52,161.51,161.52,93200000.0
2008-05-02 00:42:00,161.525,161.525,161.5,161.52,105700000.0
2008-05-02 00:43:00,161.51,161.52,161.51,161.52,33200000.0
2008-05-02 00:44:00,161.52,161.52,161.52,161.52,30900000.0
2008-05-02 00:45:00,161.52,161.555,161.52,161.54,187400000.0
2008-05-02 00:46:00,161.53,161.54,161.53,161.53,267100001.0
2008-05-02 00:47:00,161.53,161.56,161.53,161.56,81000000.0
2008-05-02 00:48:00,161.55,161.56,161.55,161.55,53500000.0
2008-05-02 00:49:00,161.545,161.545,161.53,161.53,15000000.0
2008-05-02 00:51:00,161.53,161.53,161.53,161.53,3000000.0
2008-05-02 00:52:00,161.53,161.535,161.53,161.53,6700000.0
2008-05-02 00:53:00,161.52,161.53,161.52,161.53,26500000.0
2008-05-02 00:54:00,161.53,161.55,161.52,161.54,173700000.0
2008-05-02 00:55:00,161.54,161.57,161.54,161.56,320200000.0
2008-05-02 00:56:00,161.56,161.57,161.55,161.57,104400000.0
2008-05-02 00:57:00,161.58,161.58,161.58,161.58,18200000.0
2008-05-02 00:58:00,161.57,161.57,161.56,161.57,59100000.0
2008-05-02 00:59:00,161.57,161.57,161.555,161.57,3200000.0
2008-05-02 01:00:00,161.57,161.58,161.56,161.58,12800000.0
2008-05-02 01:01:00,161.58,161.58,161.57,161.57,8600000.0
2008-05-02 01:02:00,161.57,161.575,161.53,161.54,128700000.0
2008-05-02 01:03:00,161.54,161.54,161.54,161.54,81500000.0
2008-05-02 01:04:00,161.54,161.555,161.54,161.54,21100000.0
2008-05-02 01:05:00,161.54,161.54,161.53,161.53,14900000.0
2008-05-02 01:06:00,161.53,161.53,161.5,161.51,73000000.0
2008-05-02 01:07:00,161.51,161.51,161.48,161.48,150200000.0
2008-05-02 01:08:00,161.48,161.48,161.475,161.48,27400000.0
2008-05-02 01:09:00,161.48,161.54,161.48,161.54,71700000.0
2008-05-02 01:10:00,161.53,161.545,161.515,161.52,198400000.0
2008-05-02 01:11:00,161.52,161.53,161.515,161.53,13000000.0
2008-05-02 01:12:00,161.53,161.56,161.5,161.5,101200000.0
2008-05-02 01:13:00,161.5,161.5,161.5,161.5,60500000.0
2008-05-02 01:14:00,161.5,161.5,161.5,161.5,3200000.0
2008-05-02 01:15:00,161.5,161.505,161.475,161.48,204400000.0
2008-05-02 01:16:00,161.48,161.49,161.48,161.48,28500000.0
2008-05-02 01:17:00,161.48,161.48,161.48,161.48,36000000.0
2008-05-02 01:18:00,161.48,161.48,161.48,161.48,12800000.0
2008-05-02 01:19:00,161.48,161.5,161.48,161.485,84200000.0
2008-05-02 01:20:00,161.485,161.5,161.48,161.48,101800000.0
2008-05-02 01:21:00,161.48,161.485,161.48,161.485,87800000.0
2008-05-02 01:22:00,161.48,161.51,161.47,161.495,208200000.0
2008-05-02 01:23:00,161.49,161.515,161.485,161.51,36500000.0
2008-05-02 01:24:00,161.51,161.52,161.5,161.52,43800000.0
2008-05-02 01:26:00,161.52,161.52,161.49,161.5,16500000.0
2008-05-02 01:28:00,161.5,161.5,161.48,161.48,25800000.0
2008-05-02 01:29:00,161.49,161.49,161.46,161.49,96800000.0
2008-05-02 01:30:00,161.49,161.5,161.48,161.485,65200000.0
2008-05-02 01:31:00,161.485,161.49,161.46,161.46,75300000.0
2008-05-02 01:32:00,161.46,161.46,161.45,161.45,20000000.0
2008-05-02 01:33:00,161.45,161.45,161.44,161.445,31400000.0
2008-05-02 01:34:00,161.44,161.44,161.435,161.44,3800000.0
2008-05-02 01:35:00,161.44,161.49,161.44,161.48,49700000.0
2008-05-02 01:36:00,161.48,161.5,161.47,161.5,14900000.0
2008-05-02 01:37:00,161.5,161.51,161.48,161.51,18100000.0
2008-05-02 01:38:00,161.51,161.52,161.5,161.52,15400000.0
2008-05-02 01:39:00,161.52,161.55,161.52,161.55,32700000.0
2008-05-02 01:40:00,161.55,161.57,161.525,161.57,41100000.0
2008-05-02 01:41:00,161.56,161.59,161.54,161.59,78200000.0
2008-05-02 01:42:00,161.6,161.6,161.57,161.59,138200000.0
2008-05-02 01:43:00,161.59,161.6,161.55,161.55,37300000.0
2008-05-02 01:44:00,161.55,161.58,161.55,161.56,36000000.0
2008-05-02 01:45:00,161.55,161.58,161.55,161.56,49000000.0
2008-05-02 01:46:00,161.55,161.58,161.55,161.57,8800000.0
2008-05-02 01:47:00,161.58,161.58,161.57,161.58,14900000.0
2008-05-02 01:48:00,161.58,161.58,161.54,161.57,110400000.0
2008-05-02 01:49:00,161.56,161.57,161.56,161.56,4200000.0
2008-05-02 01:50:00,161.56,161.56,161.54,161.54,124100000.0
2008-05-02 01:51:00,161.54,161.54,161.485,161.51,102200000.0
2008-05-02 01:52:00,161.52,161.53,161.51,161.53,103900000.0
2008-05-02 01:53:00,161.53,161.55,161.52,161.55,195700001.0
2008-05-02 01:54:00,161.56,161.6,161.56,161.58,200700000.0
2008-05-02 01:55:00,161.58,161.59,161.56,161.57,71800000.0
2008-05-02 01:56:00,161.58,161.58,161.58,161.58,2000000.0
2008-05-02 01:57:00,161.57,161.59,161.56,161.57,167300000.0
2008-05-02 01:58:00,161.57,161.57,161.565,161.565,45100000.0
2008-05-02 01:59:00,161.57,161.58,161.52,161.56,155800000.0
2008-05-02 02:00:00,161.56,161.59,161.56,161.59,109000000.0
2008-05-02 02:01:00,161.59,161.61,161.58,161.6,62900000.0
2008-05-02 02:02:00,161.61,161.63,161.61,161.62,38600000.0
2008-05-02 02:03:00,161.63,161.63,161.61,161.61,98775000.0
2008-05-02 02:04:00,161.6,161.6,161.58,161.59,41400000.0
2008-05-02 02:05:00,161.6,161.61,161.59,161.59,85600000.0
2008-05-02 02:06:00,161.58,161.58,161.58,161.58,19800000.0
2008-05-02 02:07:00,161.58,161.58,161.55,161.56,112700000.0
2008-05-02 02:08:00,161.55,161.56,161.54,161.56,20700000.0
2008-05-02 02:09:00,161.55,161.58,161.545,161.56,35300000.0
2008-05-02 02:10:00,161.55,161.59,161.55,161.56,40100000.0
2008-05-02 02:11:00,161.555,161.56,161.54,161.55,61600000.0
2008-05-02 02:12:00,161.56,161.58,161.54,161.57,44600000.0
2008-05-02 02:13:00,161.57,161.62,161.56,161.6,109900000.0
2008-05-02 02:14:00,161.6,161.62,161.6,161.6,54900000.0
2008-05-02 02:15:00,161.6,161.61,161.58,161.58,54300000.0
2008-05-02 02:16:00,161.59,161.59,161.57,161.58,28800000.0
2008-05-02 02:17:00,161.58,161.58,161.53,161.55,81600000.0
2008-05-02 02:18:00,161.55,161.565,161.54,161.56,135100000.0
2008-05-02 02:19:00,161.565,161.59,161.565,161.57,56500000.0
2008-05-02 02:20:00,161.59,161.61,161.59,161.59,143200002.0
2008-05-02 02:21:00,161.59,161.605,161.575,161.6,120400000.0
2008-05-02 02:22:00,161.59,161.6,161.59,161.59,39300000.0
2008-05-02 02:23:00,161.59,161.595,161.58,161.59,33600000.0
2008-05-02 02:24:00,161.59,161.61,161.59,161.6,69300000.0
2008-05-02 02:25:00,161.595,161.62,161.595,161.61,42400000.0
2008-05-02 02:26:00,161.61,161.63,161.61,161.63,17400000.0
2008-05-02 02:27:00,161.63,161.63,161.61,161.63,107900000.0
2008-05-02 02:28:00,161.63,161.63,161.61,161.61,100500000.0
2008-05-02 02:29:00,161.61,161.625,161.6,161.625,76400000.0
2008-05-02 02:30:00,161.63,161.64,161.61,161.62,88000000.0
2008-05-02 02:31:00,161.62,161.64,161.62,161.63,47200000.0
2008-05-02 02:32:00,161.625,161.65,161.625,161.64,60600000.0
2008-05-02 02:33:00,161.65,161.72,161.65,161.7,214999999.0
2008-05-02 02:34:00,161.71,161.76,161.71,161.73,128100000.0
2008-05-02 02:35:00,161.73,161.75,161.72,161.75,93700000.0
2008-05-02 02:36:00,161.75,161.8,161.75,161.79,136200000.0
2008-05-02 02:37:00,161.79,161.795,161.77,161.79,54500000.0
2008-05-02 02:38:00,161.795,161.8,161.79,161.8,25600000.0
2008-05-02 02:39:00,161.8,161.875,161.8,161.835,232300000.0
2008-05-02 02:40:00,161.835,161.855,161.825,161.855,107300000.0
2008-05-02 02:41:00,161.855,161.87,161.82,161.86,71000000.0
2008-05-02 02:42:00,161.86,161.87,161.81,161.81,101600000.0
2008-05-02 02:43:00,161.81,161.82,161.77,161.77,110500000.0
2008-05-02 02:44:00,161.78,161.8,161.76,161.795,109800000.0
2008-05-02 02:45:00,161.8,161.83,161.8,161.82,91399999.0
2008-05-02 02:46:00,161.82,161.83,161.82,161.83,65300000.0
2008-05-02 02:47:00,161.83,161.86,161.82,161.85,47600000.0
2008-05-02 02:48:00,161.86,161.86,161.85,161.85,51200000.0
2008-05-02 02:49:00,161.85,161.855,161.82,161.825,88700000.0
2008-05-02 02:50:00,161.825,161.825,161.8,161.82,88600000.0
2008-05-02 02:51:00,161.82,161.88,161.82,161.88,198900000.0
2008-05-02 02:52:00,161.88,161.895,161.86,161.885,236100000.0
2008-05-02 02:53:00,161.89,161.895,161.885,161.89,50200000.0
2008-05-02 02:54:00,161.89,161.89,161.84,161.85,183700000.0
2008-05-02 02:55:00,161.855,161.865,161.81,161.84,233900000.0
2008-05-02 02:56:00,161.84,161.86,161.82,161.82,178200000.0
2008-05-02 02:57:00,161.82,161.82,161.78,161.79,146900000.0
2008-05-02 02:58:00,161.79,161.82,161.78,161.8,126100000.0
2008-05-02 02:59:00,161.8,161.8,161.775,161.78,87800000.0
2008-05-02 03:00:00,161.785,161.81,161.78,161.79,99600000.0
2008-05-02 03:01:00,161.79,161.8,161.78,161.8,62600000.0
2008-05-02 03:02:00,161.8,161.81,161.79,161.795,99700000.0
2008-05-02 03:03:00,161.79,161.795,161.76,161.78,112500000.0
2008-05-02 03:04:00,161.78,161.78,161.75,161.77,60600000.0
2008-05-02 03:05:00,161.77,161.79,161.76,161.77,70100000.0
2008-05-02 03:06:00,161.77,161.79,161.765,161.77,75200000.0
2008-05-02 03:07:00,161.77,161.795,161.75,161.795,107900000.0
2008-05-02 03:08:00,161.8,161.815,161.78,161.79,73100000.0
2008-05-02 03:09:00,161.79,161.8,161.79,161.79,24700000.0
2008-05-02 03:10:00,161.79,161.88,161.79,161.845,101100000.0
2008-05-02 03:11:00,161.84,161.89,161.84,161.86,121700000.0
2008-05-02 03:12:00,161.86,161.87,161.83,161.84,111200000.0
2008-05-02 03:13:00,161.84,161.86,161.83,161.83,69300000.0
2008-05-02 03:14:00,161.83,161.845,161.83,161.83,57600000.0
2008-05-02 03:15:00,161.84,161.88,161.81,161.84,143300000.0
2008-05-02 03:16:00,161.84,161.94,161.83,161.895,223500000.0
2008-05-02 03:17:00,161.9,161.99,161.89,161.97,149600000.0
2008-05-02 03:18:00,161.98,161.99,161.885,161.91,183600000.0
2008-05-02 03:19:00,161.92,161.94,161.89,161.93,88800000.0
2008-05-02 03:20:00,161.93,161.94,161.925,161.94,87200000.0
2008-05-02 03:21:00,161.93,161.94,161.9,161.9,66200000.0
2008-05-02 03:22:00,161.91,161.94,161.9,161.94,82900000.0
2008-05-02 03:23:00,161.93,161.93,161.9,161.9,59500000.0
2008-05-02 03:24:00,161.9,161.93,161.9,161.93,45200000.0
2008-05-02 03:25:00,161.93,161.96,161.92,161.92,66000000.0
2008-05-02 03:26:00,161.92,161.92,161.87,161.9,126100000.0
2008-05-02 03:27:00,161.9,161.91,161.85,161.85,229000000.0
2008-05-02 03:28:00,161.85,161.855,161.83,161.85,160700000.0
2008-05-02 03:29:00,161.85,161.885,161.845,161.87,220799999.0
2008-05-02 03:30:00,161.87,161.9,161.87,161.89,47800000.0
2008-05-02 03:31:00,161.89,161.89,161.86,161.88,74100000.0
2008-05-02 03:32:00,161.88,161.89,161.85,161.88,134200000.0
2008-05-02 03:33:00,161.88,161.88,161.83,161.85,178700000.0
2008-05-02 03:34:00,161.85,161.87,161.825,161.84,52200000.0
2008-05-02 03:35:00,161.85,161.86,161.84,161.86,31100000.0
2008-05-02 03:36:00,161.86,161.88,161.85,161.86,67200000.0
2008-05-02 03:37:00,161.85,161.87,161.85,161.86,49099999.0
2008-05-02 03:38:00,161.86,161.88,161.85,161.85,40400000.0
2008-05-02 03:39:00,161.85,161.86,161.85,161.85,21900000.0
2008-05-02 03:40:00,161.86,161.88,161.86,161.87,22300000.0
2008-05-02 03:41:00,161.86,161.87,161.86,161.87,16400000.0
2008-05-02 03:42:00,161.86,161.92,161.86,161.92,66300000.0
2008-05-02 03:43:00,161.91,161.91,161.86,161.86,79900000.0
2008-05-02 03:44:00,161.86,161.86,161.85,161.85,46200000.0
2008-05-02 03:45:00,161.85,161.85,161.835,161.84,44700000.0
2008-05-02 03:46:00,161.84,161.85,161.84,161.845,47500000.0
2008-05-02 03:47:00,161.845,161.87,161.83,161.84,87000000.0
2008-05-02 03:48:00,161.83,161.87,161.83,161.86,53100000.0
2008-05-02 03:49:00,161.85,161.87,161.83,161.86,157699999.0
2008-05-02 03:50:00,161.85,161.88,161.85,161.87,108000000.0
2008-05-02 03:51:00,161.87,161.88,161.85,161.86,63200000.0
2008-05-02 03:52:00,161.85,161.87,161.84,161.85,103700000.0
2008-05-02 03:53:00,161.85,161.86,161.84,161.85,28100000.0
2008-05-02 03:54:00,161.86,161.9,161.84,161.89,78400000.0
2008-05-02 03:55:00,161.89,161.9,161.875,161.9,41600000.0
2008-05-02 03:56:00,161.89,161.9,161.87,161.89,35600000.0
2008-05-02 03:57:00,161.88,161.89,161.86,161.87,30200000.0
2008-05-02 03:58:00,161.87,161.89,161.865,161.88,26400000.0
2008-05-02 03:59:00,161.88,161.89,161.87,161.89,28000000.0
2008-05-02 04:00:00,161.87,161.89,161.86,161.86,50700000.0
2008-05-02 04:01:00,161.86,161.87,161.85,161.86,48100000.0
2008-05-02 04:02:00,161.86,161.87,161.85,161.85,56400000.0
2008-05-02 04:03:00,161.85,161.87,161.84,161.85,54900000.0
2008-05-02 04:04:00,161.85,161.85,161.84,161.85,50700000.0
2008-05-02 04:05:00,161.85,161.85,161.84,161.84,10600000.0
2008-05-02 04:06:00,161.84,161.86,161.84,161.86,44800000.0
2008-05-02 04:07:00,161.85,161.87,161.84,161.87,60200000.0
2008-05-02 04:08:00,161.87,161.88,161.87,161.88,24100000.0
2008-05-02 04:09:00,161.87,161.89,161.87,161.88,7000000.0
2008-05-02 04:10:00,161.89,161.91,161.88,161.91,82900000.0
2008-05-02 04:11:00,161.91,161.92,161.88,161.91,77500000.0
2008-05-02 04:12:00,161.9,161.91,161.85,161.85,103900000.0
2008-05-02 04:13:00,161.85,161.88,161.85,161.87,29200000.0
2008-05-02 04:14:00,161.87,161.88,161.85,161.87,22300000.0
2008-05-02 04:15:00,161.88,161.89,161.86,161.89,27400000.0
2008-05-02 04:16:00,161.88,161.89,161.87,161.88,35700000.0
2008-05-02 04:17:00,161.89,161.89,161.86,161.88,35700000.0
2008-05-02 04:18:00,161.87,161.89,161.85,161.87,127700000.0
2008-05-02 04:19:00,161.87,161.89,161.86,161.86,35400000.0
2008-05-02 04:20:00,161.86,161.88,161.845,161.845,44300000.0
2008-05-02 04:21:00,161.85,161.85,161.84,161.84,63400000.0
2008-05-02 04:22:00,161.85,161.87,161.84,161.85,73700000.0
2008-05-02 04:23:00,161.85,161.85,161.84,161.84,23300000.0
2008-05-02 04:24:00,161.84,161.86,161.84,161.86,36100000.0
2008-05-02 04:25:00,161.85,161.86,161.845,161.85,79500000.0
2008-05-02 04:26:00,161.86,161.87,161.85,161.86,18600000.0
2008-05-02 04:27:00,161.87,161.88,161.86,161.88,35000000.0
2008-05-02 04:28:00,161.86,161.88,161.86,161.86,11800000.0
2008-05-02 04:29:00,161.86,161.87,161.86,161.86,9200000.0
2008-05-02 04:30:00,161.86,161.88,161.86,161.87,48000000.0
2008-05-02 04:31:00,161.87,161.89,161.87,161.88,25200000.0
2008-05-02 04:32:00,161.89,161.89,161.87,161.87,25600000.0
2008-05-02 04:33:00,161.87,161.88,161.86,161.87,84500000.0
2008-05-02 04:34:00,161.87,161.87,161.86,161.86,38200000.0
2008-05-02 04:35:00,161.86,161.87,161.86,161.86,31900000.0
2008-05-02 04:36:00,161.86,161.88,161.83,161.88,118800000.0
2008-05-02 04:37:00,161.85,161.88,161.85,161.87,81899998.0
2008-05-02 04:38:00,161.87,161.88,161.87,161.88,42900000.0
2008-05-02 04:39:00,161.88,161.88,161.85,161.87,37800000.0
2008-05-02 04:40:00,161.87,161.91,161.85,161.89,149200000.0
2008-05-02 04:41:00,161.88,161.89,161.84,161.845,146600000.0
2008-05-02 04:42:00,161.84,161.88,161.83,161.86,233900000.0
2008-05-02 04:43:00,161.86,161.86,161.84,161.86,58800000.0
2008-05-02 04:44:00,161.855,161.86,161.845,161.86,48300000.0
2008-05-02 04:45:00,161.86,161.86,161.83,161.85,144000000.0
2008-05-02 04:46:00,161.86,161.86,161.835,161.84,85900000.0
2008-05-02 04:47:00,161.84,161.86,161.83,161.84,66400000.0
2008-05-02 04:48:00,161.85,161.86,161.84,161.86,74300000.0
2008-05-02 04:49:00,161.86,161.87,161.845,161.86,125100000.0
2008-05-02 04:50:00,161.86,161.86,161.86,161.86,8400000.0
2008-05-02 04:51:00,161.85,161.88,161.85,161.87,220500000.0
2008-05-02 04:52:00,161.87,161.89,161.86,161.88,125700001.0
2008-05-02 04:53:00,161.86,161.88,161.845,161.845,58500000.0
2008-05-02 04:54:00,161.85,161.87,161.845,161.86,200200000.0
2008-05-02 04:55:00,161.86,161.86,161.84,161.845,57000000.0
2008-05-02 04:56:00,161.845,161.855,161.84,161.84,204400000.0
2008-05-02 04:57:00,161.84,161.86,161.84,161.84,107600000.0
2008-05-02 04:58:00,161.84,161.85,161.82,161.83,377000000.0
2008-05-02 04:59:00,161.83,161.85,161.83,161.84,277900000.0
2008-05-02 05:00:00,161.84,161.85,161.83,161.83,203500000.0
2008-05-02 05:01:00,161.83,161.845,161.82,161.845,44200000.0
2008-05-02 05:02:00,161.845,161.85,161.83,161.84,103800000.0
2008-05-02 05:03:00,161.84,161.85,161.84,161.845,121800000.0
2008-05-02 05:04:00,161.85,161.87,161.82,161.85,258200000.0
2008-05-02 05:05:00,161.85,161.85,161.82,161.825,110200000.0
2008-05-02 05:06:00,161.83,161.84,161.79,161.8,267400000.0
2008-05-02 05:07:00,161.8,161.825,161.78,161.79,138400000.0
2008-05-02 05:08:00,161.79,161.79,161.74,161.76,287600000.0
2008-05-02 05:09:00,161.76,161.77,161.75,161.75,146300000.0
2008-05-02 05:10:00,161.75,161.75,161.68,161.69,162500000.0
2008-05-02 05:11:00,161.69,161.7,161.65,161.66,287800000.0
2008-05-02 05:12:00,161.66,161.66,161.63,161.63,77200000.0
2008-05-02 05:13:00,161.63,161.645,161.615,161.62,190000000.0
2008-05-02 05:14:00,161.62,161.63,161.61,161.62,86200000.0
2008-05-02 05:15:00,161.62,161.63,161.59,161.61,117100000.0
2008-05-02 05:16:00,161.6,161.64,161.6,161.6,55200000.0
2008-05-02 05:17:00,161.6,161.6,161.57,161.595,119800000.0
2008-05-02 05:18:00,161.595,161.61,161.575,161.59,178100000.0
2008-05-02 05:19:00,161.59,161.6,161.56,161.59,170500000.0
2008-05-02 05:20:00,161.58,161.64,161.58,161.63,144100000.0
2008-05-02 05:21:00,161.63,161.66,161.59,161.61,242900000.0
2008-05-02 05:22:00,161.605,161.64,161.585,161.585,183100000.0
2008-05-02 05:23:00,161.59,161.645,161.59,161.64,112800000.0
2008-05-02 05:24:00,161.64,161.67,161.62,161.63,130200000.0
2008-05-02 05:25:00,161.62,161.64,161.6,161.64,121400000.0
2008-05-02 05:26:00,161.64,161.66,161.63,161.65,84000000.0
2008-05-02 05:27:00,161.65,161.66,161.63,161.64,60700000.0
2008-05-02 05:28:00,161.64,161.64,161.62,161.64,72100000.0
2008-05-02 05:29:00,161.64,161.66,161.64,161.65,34300000.0
2008-05-02 05:30:00,161.65,161.65,161.62,161.62,48200000.0
2008-05-02 05:31:00,161.62,161.64,161.62,161.64,37400000.0
2008-05-02 05:32:00,161.64,161.65,161.64,161.65,32700000.0
2008-05-02 05:33:00,161.655,161.655,161.655,161.655,12000000.0
2008-05-02 05:34:00,161.655,161.655,161.64,161.655,59700000.0
2008-05-02 05:35:00,161.655,161.655,161.64,161.65,23800000.0
2008-05-02 05:36:00,161.65,161.66,161.645,161.65,50200000.0
2008-05-02 05:37:00,161.65,161.66,161.645,161.65,85700000.0
2008-05-02 05:38:00,161.65,161.65,161.64,161.64,83700000.0
2008-05-02 05:39:00,161.64,161.64,161.62,161.64,208900000.0
2008-05-02 05:40:00,161.64,161.65,161.64,161.64,87300000.0
2008-05-02 05:41:00,161.645,161.65,161.64,161.65,51200000.0
2008-05-02 05:42:00,161.65,161.66,161.64,161.65,172000000.0
2008-05-02 05:43:00,161.65,161.65,161.64,161.64,62200000.0
2008-05-02 05:44:00,161.64,161.645,161.615,161.615,127800000.0
2008-05-02 05:45:00,161.62,161.64,161.615,161.62,81400000.0
2008-05-02 05:46:00,161.625,161.64,161.62,161.635,106500000.0
2008-05-02 05:47:00,161.635,161.655,161.635,161.65,111100000.0
2008-05-02 05:48:00,161.65,161.68,161.645,161.68,80600000.0
2008-05-02 05:49:00,161.68,161.73,161.68,161.71,149400000.0
2008-05-02 05:50:00,161.71,161.72,161.67,161.68,79200000.0
2008-05-02 05:51:00,161.67,161.7,161.67,161.7,67900000.0
2008-05-02 05:52:00,161.69,161.71,161.69,161.7,37700000.0
2008-05-02 05:53:00,161.7,161.73,161.7,161.72,43900000.0
2008-05-02 05:54:00,161.72,161.73,161.715,161.72,40500000.0
2008-05-02 05:55:00,161.72,161.73,161.72,161.73,38800000.0
2008-05-02 05:56:00,161.73,161.74,161.72,161.73,49500000.0
2008-05-02 05:57:00,161.73,161.74,161.72,161.72,38000000.0
2008-05-02 05:58:00,161.72,161.76,161.71,161.73,99000000.0
2008-05-02 05:59:00,161.73,161.74,161.715,161.715,22000000.0
2008-05-02 06:00:00,161.715,161.73,161.69,161.71,153200000.0
2008-05-02 06:01:00,161.71,161.74,161.71,161.74,56700000.0
2008-05-02 06:02:00,161.73,161.73,161.72,161.72,5900000.0
2008-05-02 06:03:00,161.72,161.74,161.72,161.74,21500000.0
2008-05-02 06:04:00,161.74,161.75,161.73,161.75,30200000.0
2008-05-02 06:05:00,161.75,161.76,161.73,161.74,41000000.0
2008-05-02 06:06:00,161.74,161.76,161.74,161.76,21400000.0
2008-05-02 06:07:00,161.76,161.76,161.76,161.76,28100000.0
2008-05-02 06:08:00,161.77,161.77,161.75,161.75,16500000.0
2008-05-02 06:09:00,161.75,161.8,161.74,161.8,274400002.0
2008-05-02 06:10:00,161.8,161.8,161.715,161.72,343399999.0
2008-05-02 06:11:00,161.72,161.74,161.715,161.72,164400000.0
2008-05-02 06:12:00,161.72,161.73,161.72,161.73,76700000.0
2008-05-02 06:13:00,161.72,161.74,161.72,161.74,116100000.0
2008-05-02 06:14:00,161.74,161.75,161.73,161.74,88800000.0
2008-05-02 06:15:00,161.75,161.75,161.74,161.75,20400000.0
2008-05-02 06:16:00,161.75,161.77,161.75,161.76,66200000.0
2008-05-02 06:17:00,161.76,161.76,161.74,161.76,26600000.0
2008-05-02 06:18:00,161.76,161.77,161.75,161.75,35000000.0
2008-05-02 06:19:00,161.75,161.76,161.75,161.75,49600000.0
2008-05-02 06:20:00,161.75,161.76,161.74,161.76,79900000.0
2008-05-02 06:21:00,161.76,161.77,161.75,161.77,40900000.0
2008-05-02 06:22:00,161.77,161.77,161.75,161.75,10300000.0
2008-05-02 06:23:00,161.75,161.75,161.74,161.74,14000000.0
2008-05-02 06:24:00,161.74,161.77,161.74,161.77,30400000.0
2008-05-02 06:25:00,161.76,161.78,161.76,161.78,11500000.0
2008-05-02 06:26:00,161.78,161.78,161.765,161.78,68500000.0
2008-05-02 06:27:00,161.78,161.785,161.75,161.75,59400000.0
2008-05-02 06:28:00,161.75,161.76,161.72,161.73,189700000.0
2008-05-02 06:29:00,161.74,161.76,161.72,161.74,165300000.0
2008-05-02 06:30:00,161.74,161.75,161.74,161.745,56600000.0
2008-05-02 06:31:00,161.745,161.75,161.745,161.75,11700000.0
2008-05-02 06:32:00,161.75,161.77,161.75,161.76,83000000.0
2008-05-02 06:33:00,161.76,161.78,161.75,161.77,77023751.0
2008-05-02 06:34:00,161.77,161.79,161.77,161.775,211400000.0
2008-05-02 06:35:00,161.77,161.79,161.765,161.79,345600000.0
2008-05-02 06:36:00,161.79,161.815,161.775,161.79,199400000.0
2008-05-02 06:37:00,161.79,161.8,161.79,161.8,64600000.0
2008-05-02 06:38:00,161.79,161.79,161.775,161.79,107200000.0
2008-05-02 06:39:00,161.785,161.79,161.77,161.775,105600000.0
2008-05-02 06:40:00,161.79,161.81,161.765,161.81,130200000.0
2008-05-02 06:41:00,161.81,161.83,161.8,161.81,107400000.0
2008-05-02 06:42:00,161.81,161.83,161.81,161.82,47500000.0
2008-05-02 06:43:00,161.82,161.82,161.8,161.82,65000000.0
2008-05-02 06:44:00,161.82,161.83,161.8,161.8,68100000.0
2008-05-02 06:45:00,161.81,161.81,161.8,161.8,23100000.0
2008-05-02 06:46:00,161.8,161.82,161.795,161.8,24000000.0
2008-05-02 06:47:00,161.81,161.81,161.79,161.8,55200000.0
2008-05-02 06:48:00,161.8,161.81,161.79,161.81,37600000.0
2008-05-02 06:49:00,161.81,161.81,161.805,161.81,18200000.0
2008-05-02 06:50:00,161.81,161.82,161.81,161.81,31000000.0
2008-05-02 06:51:00,161.81,161.83,161.81,161.82,10700000.0
2008-05-02 06:52:00,161.83,161.84,161.81,161.82,111200000.0
2008-05-02 06:53:00,161.83,161.83,161.795,161.8,89300000.0
2008-05-02 06:54:00,161.805,161.82,161.795,161.805,155600000.0
2008-05-02 06:55:00,161.805,161.81,161.795,161.8,166600000.0
2008-05-02 06:56:00,161.81,161.81,161.795,161.805,118400000.0
2008-05-02 06:57:00,161.805,161.82,161.805,161.81,74200000.0
2008-05-02 06:58:00,161.82,161.82,161.81,161.82,27000000.0
2008-05-02 06:59:00,161.82,161.825,161.815,161.825,78800000.0
2008-05-02 07:00:00,161.81,161.81,161.795,161.8,96500000.0
2008-05-02 07:01:00,161.81,161.82,161.795,161.82,269000000.0
2008-05-02 07:02:00,161.82,161.82,161.81,161.81,76800000.0
2008-05-02 07:03:00,161.81,161.845,161.81,161.84,338600000.0
2008-05-02 07:04:00,161.835,161.84,161.82,161.83,392799999.0
2008-05-02 07:05:00,161.83,161.865,161.83,161.835,133399998.0
2008-05-02 07:06:00,161.84,161.85,161.825,161.835,120100000.0
2008-05-02 07:07:00,161.84,161.87,161.835,161.87,256200000.0
2008-05-02 07:08:00,161.87,161.88,161.86,161.87,70200000.0
2008-05-02 07:09:00,161.87,161.87,161.86,161.865,27000000.0
2008-05-02 07:10:00,161.865,161.9,161.865,161.89,95300000.0
2008-05-02 07:11:00,161.89,161.92,161.87,161.88,217200000.0
2008-05-02 07:12:00,161.88,161.93,161.87,161.92,106700000.0
2008-05-02 07:13:00,161.92,161.92,161.88,161.9,104300000.0
2008-05-02 07:14:00,161.905,161.91,161.89,161.89,22000000.0
2008-05-02 07:15:00,161.89,161.905,161.875,161.875,35300000.0
2008-05-02 07:16:00,161.88,161.89,161.86,161.86,110600000.0
2008-05-02 07:17:00,161.86,161.88,161.85,161.87,38700000.0
2008-05-02 07:18:00,161.87,161.87,161.86,161.87,19300000.0
2008-05-02 07:19:00,161.87,161.87,161.85,161.85,13000000.0
2008-05-02 07:20:00,161.85,161.87,161.84,161.86,77100000.0
2008-05-02 07:21:00,161.86,161.88,161.8,161.82,268600000.0
2008-05-02 07:22:00,161.82,161.85,161.82,161.84,147600000.0
2008-05-02 07:23:00,161.85,161.88,161.84,161.865,144500000.0
2008-05-02 07:24:00,161.86,161.87,161.86,161.86,64379901.0
2008-05-02 07:25:00,161.86,161.865,161.84,161.84,58400000.0
2008-05-02 07:26:00,161.84,161.85,161.83,161.83,54400000.0
2008-05-02 07:27:00,161.84,161.84,161.83,161.83,36000000.0
2008-05-02 07:28:00,161.83,161.83,161.81,161.815,69500000.0
2008-05-02 07:29:00,161.82,161.84,161.81,161.81,85500000.0
2008-05-02 07:30:00,161.81,161.83,161.8,161.81,96359989.0
2008-05-02 07:31:00,161.82,161.84,161.8,161.83,102400000.0
2008-05-02 07:32:00,161.83,161.83,161.82,161.82,82800000.0
2008-05-02 07:33:00,161.82,161.83,161.81,161.83,95900000.0
2008-05-02 07:34:00,161.83,161.83,161.8,161.8,165300000.0
2008-05-02 07:35:00,161.8,161.815,161.8,161.815,96300000.0
2008-05-02 07:36:00,161.815,161.83,161.815,161.82,48100000.0
2008-05-02 07:37:00,161.82,161.82,161.8,161.81,33100000.0
2008-05-02 07:38:00,161.82,161.83,161.81,161.81,59400000.0
2008-05-02 07:39:00,161.805,161.84,161.805,161.825,68600000.0
2008-05-02 07:40:00,161.825,161.825,161.815,161.815,48400000.0
2008-05-02 07:41:00,161.815,161.815,161.78,161.795,113000000.0
2008-05-02 07:42:00,161.795,161.805,161.785,161.785,51400000.0
2008-05-02 07:43:00,161.785,161.8,161.785,161.8,32700000.0
2008-05-02 07:44:00,161.795,161.8,161.785,161.79,92100000.0
2008-05-02 07:45:00,161.79,161.795,161.79,161.79,6400000.0
2008-05-02 07:46:00,161.79,161.8,161.79,161.8,43300000.0
2008-05-02 07:47:00,161.8,161.825,161.795,161.805,87500000.0
2008-05-02 07:48:00,161.805,161.825,161.805,161.825,84400000.0
2008-05-02 07:49:00,161.825,161.835,161.825,161.835,61400000.0
2008-05-02 07:50:00,161.835,161.885,161.835,161.855,79900000.0
2008-05-02 07:51:00,161.85,161.88,161.85,161.865,55900000.0
2008-05-02 07:52:00,161.87,161.895,161.815,161.825,148600000.0
2008-05-02 07:53:00,161.82,161.835,161.8,161.835,58500000.0
2008-05-02 07:54:00,161.83,161.885,161.83,161.885,116300000.0
2008-05-02 07:55:00,161.885,161.895,161.86,161.875,178700000.0
2008-05-02 07:56:00,161.875,161.88,161.87,161.875,33200000.0
2008-05-02 07:57:00,161.875,161.88,161.805,161.81,151200000.0
2008-05-02 07:58:00,161.81,161.835,161.79,161.815,149400000.0
2008-05-02 07:59:00,161.81,161.835,161.8,161.815,128800000.0
2008-05-02 08:00:00,161.815,161.83,161.76,161.765,275800000.0
2008-05-02 08:01:00,161.765,161.795,161.75,161.78,181500000.0
2008-05-02 08:02:00,161.78,161.78,161.755,161.77,52300000.0
2008-05-02 08:03:00,161.77,161.805,161.77,161.79,150200000.0
2008-05-02 08:04:00,161.79,161.795,161.775,161.775,113600000.0
2008-05-02 08:05:00,161.775,161.8,161.775,161.785,45700000.0
2008-05-02 08:06:00,161.785,161.815,161.785,161.785,123500000.0
2008-05-02 08:07:00,161.785,161.815,161.785,161.81,37500000.0
2008-05-02 08:08:00,161.815,161.835,161.795,161.81,123700000.0
2008-05-02 08:09:00,161.825,161.825,161.795,161.805,42700000.0
2008-05-02 08:10:00,161.805,161.82,161.785,161.79,116900000.0
2008-05-02 08:11:00,161.79,161.82,161.79,161.82,79600000.0
2008-05-02 08:12:00,161.82,161.835,161.815,161.815,82600000.0
2008-05-02 08:13:00,161.825,161.83,161.815,161.825,94300000.0
2008-05-02 08:14:00,161.815,161.835,161.815,161.835,72000000.0
2008-05-02 08:15:00,161.835,161.865,161.835,161.86,81400000.0
2008-05-02 08:16:00,161.855,161.875,161.845,161.865,135500000.0
2008-05-02 08:17:00,161.865,161.865,161.855,161.855,69900000.0
2008-05-02 08:18:00,161.855,161.865,161.84,161.84,161100000.0
2008-05-02 08:19:00,161.84,161.84,161.77,161.785,117000000.0
2008-05-02 08:20:00,161.78,161.815,161.775,161.805,139500000.0
2008-05-02 08:21:00,161.8,161.8,161.765,161.785,127800000.0
2008-05-02 08:22:00,161.79,161.805,161.78,161.785,120500000.0
2008-05-02 08:23:00,161.785,161.79,161.77,161.775,96200000.0
2008-05-02 08:24:00,161.775,161.795,161.77,161.775,49400000.0
2008-05-02 08:25:00,161.775,161.795,161.765,161.78,103400000.0
2008-05-02 08:26:00,161.78,161.8,161.76,161.795,146400000.0
2008-05-02 08:27:00,161.79,161.815,161.775,161.805,122400000.0
2008-05-02 08:28:00,161.81,161.82,161.775,161.795,153600000.0
2008-05-02 08:29:00,161.795,161.82,161.775,161.805,94400000.0
2008-05-02 08:30:00,161.805,161.835,161.775,161.79,144600000.0
2008-05-02 08:31:00,161.79,161.835,161.785,161.8,267700000.0
2008-05-02 08:32:00,161.795,161.81,161.795,161.81,106600000.0
2008-05-02 08:33:00,161.805,161.845,161.79,161.845,171900000.0
2008-05-02 08:34:00,161.845,161.865,161.825,161.855,261500000.0
2008-05-02 08:35:00,161.855,161.905,161.855,161.895,122300000.0
2008-05-02 08:36:00,161.9,161.925,161.865,161.865,188600000.0
2008-05-02 08:37:00,161.865,161.9,161.84,161.88,352000000.0
2008-05-02 08:38:00,161.875,161.905,161.865,161.875,345800000.0
2008-05-02 08:39:00,161.875,161.915,161.875,161.915,474100000.0
2008-05-02 08:40:00,161.915,161.975,161.9,161.96,171900000.0
2008-05-02 08:41:00,161.965,162.0,161.965,162.0,340300000.0
2008-05-02 08:42:00,162.0,162.015,161.945,161.955,217700000.0
2008-05-02 08:43:00,161.955,161.995,161.945,161.97,199200000.0
2008-05-02 08:44:00,161.975,162.03,161.965,162.025,263000000.0
2008-05-02 08:45:00,162.025,162.04,162.015,162.025,296000000.0
2008-05-02 08:46:00,162.025,162.045,162.02,162.02,341500000.0
2008-05-02 08:47:00,162.02,162.065,162.005,162.06,260400000.0
2008-05-02 08:48:00,162.055,162.09,162.05,162.06,270500000.0
2008-05-02 08:49:00,162.06,162.095,162.06,162.09,182600000.0
2008-05-02 08:50:00,162.09,162.195,162.09,162.15,249700000.0
2008-05-02 08:51:00,162.15,162.205,162.135,162.15,333300000.0
2008-05-02 08:52:00,162.15,162.16,162.1,162.15,295000000.0
2008-05-02 08:53:00,162.15,162.175,162.14,162.175,107600000.0
2008-05-02 08:54:00,162.18,162.235,162.175,162.235,212600000.0
2008-05-02 08:55:00,162.24,162.245,162.18,162.21,234900000.0
2008-05-02 08:56:00,162.22,162.265,162.18,162.265,420900000.0
2008-05-02 08:57:00,162.265,162.265,162.135,162.2,289300000.0
2008-05-02 08:58:00,162.205,162.275,162.17,162.21,301400000.0
2008-05-02 08:59:00,162.215,162.225,162.135,162.14,299200000.0
2008-05-02 09:00:00,162.145,162.165,162.075,162.15,400200000.0
2008-05-02 09:01:00,162.15,162.25,162.105,162.25,455300000.0
2008-05-02 09:02:00,162.25,162.285,162.25,162.285,235700000.0
2008-05-02 09:03:00,162.275,162.315,162.25,162.25,334700000.0
2008-05-02 09:04:00,162.25,162.285,162.205,162.265,228100000.0
2008-05-02 09:05:00,162.265,162.275,162.215,162.25,405400000.0
2008-05-02 09:06:00,162.255,162.27,162.215,162.215,176800000.0
2008-05-02 09:07:00,162.21,162.225,162.16,162.165,126700000.0
2008-05-02 09:08:00,162.165,162.245,162.135,162.245,224300000.0
2008-05-02 09:09:00,162.245,162.3,162.245,162.265,237700000.0
2008-05-02 09:10:00,162.265,162.28,162.225,162.25,402900000.0
2008-05-02 09:11:00,162.25,162.275,162.23,162.245,175500000.0
2008-05-02 09:12:00,162.24,162.245,162.15,162.155,182300000.0
2008-05-02 09:13:00,162.16,162.195,162.125,162.13,241500000.0
2008-05-02 09:14:00,162.135,162.215,162.135,162.215,173900000.0
2008-05-02 09:15:00,162.215,162.225,162.13,162.145,265800000.0
2008-05-02 09:16:00,162.145,162.175,162.135,162.145,177800000.0
2008-05-02 09:17:00,162.145,162.205,162.145,162.185,175400000.0
2008-05-02 09:18:00,162.175,162.195,162.16,162.17,237400000.0
2008-05-02 09:19:00,162.17,162.175,162.15,162.155,76500000.0
2008-05-02 09:20:00,162.155,162.165,162.135,162.135,144300000.0
2008-05-02 09:21:00,162.13,162.145,162.1,162.13,172600000.0
2008-05-02 09:22:00,162.135,162.135,162.1,162.12,125100000.0
2008-05-02 09:23:00,162.12,162.135,162.085,162.1,252200000.0
2008-05-02 09:24:00,162.1,162.12,162.08,162.115,269000000.0
2008-05-02 09:25:00,162.115,162.135,162.095,162.135,157100000.0
2008-05-02 09:26:00,162.135,162.15,162.115,162.125,174000000.0
2008-05-02 09:27:00,162.125,162.13,162.08,162.09,139300000.0
2008-05-02 09:28:00,162.095,162.115,162.07,162.09,194200000.0
2008-05-02 09:29:00,162.085,162.095,162.055,162.065,161900000.0
2008-05-02 09:30:00,162.065,162.115,162.05,162.055,149900000.0
2008-05-02 09:31:00,162.055,162.065,162.045,162.055,127900000.0
2008-05-02 09:32:00,162.055,162.055,162.02,162.03,153200000.0
2008-05-02 09:33:00,162.03,162.055,162.03,162.035,84500000.0
2008-05-02 09:34:00,162.035,162.065,162.02,162.055,103500000.0
2008-05-02 09:35:00,162.055,162.065,162.03,162.03,144700000.0
2008-05-02 09:36:00,162.03,162.055,162.02,162.04,124800000.0
2008-05-02 09:37:00,162.04,162.095,162.02,162.085,177200000.0
2008-05-02 09:38:00,162.085,162.085,162.05,162.065,193600000.0
2008-05-02 09:39:00,162.065,162.095,162.055,162.055,119200000.0
2008-05-02 09:40:00,162.065,162.095,162.05,162.065,279400000.0
2008-05-02 09:41:00,162.065,162.085,162.05,162.05,131300000.0
2008-05-02 09:42:00,162.05,162.075,162.05,162.07,64300000.0
2008-05-02 09:43:00,162.07,162.1,162.065,162.065,69600000.0
2008-05-02 09:44:00,162.07,162.08,162.05,162.08,21700000.0
2008-05-02 09:45:00,162.08,162.1,162.075,162.085,94800000.0
2008-05-02 09:46:00,162.085,162.085,162.01,162.025,228600000.0
2008-05-02 09:47:00,162.025,162.035,162.015,162.02,102300000.0
2008-05-02 09:48:00,162.02,162.07,162.0,162.045,202700000.0
2008-05-02 09:49:00,162.045,162.065,161.995,162.0,333600000.0
2008-05-02 09:50:00,162.0,162.015,161.97,162.0,168600000.0
2008-05-02 09:51:00,162.0,162.0,161.915,161.93,168500000.0
2008-05-02 09:52:00,161.93,161.95,161.925,161.945,76800000.0
2008-05-02 09:53:00,161.945,161.985,161.935,161.975,184900000.0
2008-05-02 09:54:00,161.975,161.985,161.94,161.955,149100000.0
2008-05-02 09:55:00,161.955,161.985,161.955,161.97,133100000.0
2008-05-02 09:56:00,161.97,161.995,161.965,161.965,108600000.0
2008-05-02 09:57:00,161.965,161.975,161.93,161.945,224700000.0
2008-05-02 09:58:00,161.945,161.985,161.94,161.975,97200000.0
2008-05-02 09:59:00,161.975,161.985,161.945,161.955,93000000.0
2008-05-02 10:00:00,161.955,161.98,161.955,161.965,93700000.0
2008-05-02 10:01:00,161.965,161.975,161.965,161.965,62400000.0
2008-05-02 10:02:00,161.97,161.97,161.92,161.925,88600000.0
2008-05-02 10:03:00,161.925,161.965,161.92,161.955,123200000.0
2008-05-02 10:04:00,161.955,161.965,161.94,161.94,125600000.0
2008-05-02 10:05:00,161.945,161.97,161.93,161.97,94500000.0
2008-05-02 10:06:00,161.975,161.995,161.96,161.995,116800000.0
2008-05-02 10:07:00,161.995,162.055,161.995,162.035,100100000.0
2008-05-02 10:08:00,162.035,162.065,162.015,162.015,168300000.0
2008-05-02 10:09:00,162.015,162.02,161.965,161.975,72100000.0
2008-05-02 10:10:00,161.975,162.045,161.975,162.045,107800000.0
2008-05-02 10:11:00,162.045,162.075,162.045,162.045,121900000.0
2008-05-02 10:12:00,162.05,162.095,162.05,162.075,183000000.0
2008-05-02 10:13:00,162.075,162.075,162.025,162.035,164300000.0
2008-05-02 10:14:00,162.045,162.055,162.005,162.055,174600000.0
2008-05-02 10:15:00,162.045,162.055,162.02,162.03,132900000.0
2008-05-02 10:16:00,162.03,162.045,162.005,162.015,234300000.0
2008-05-02 10:17:00,162.015,162.045,162.015,162.045,73200000.0
2008-05-02 10:18:00,162.045,162.045,162.005,162.005,204500000.0
2008-05-02 10:19:00,162.01,162.025,162.005,162.005,55700000.0
2008-05-02 10:20:00,162.005,162.005,161.985,161.985,155300000.0
2008-05-02 10:21:00,161.99,162.005,161.975,161.985,96300000.0
2008-05-02 10:22:00,161.99,161.99,161.95,161.96,98900000.0
2008-05-02 10:23:00,161.96,161.965,161.945,161.945,144800000.0
2008-05-02 10:24:00,161.955,161.955,161.935,161.945,115400000.0
2008-05-02 10:25:00,161.95,162.005,161.95,162.005,227700001.0
2008-05-02 10:26:00,162.0,162.03,161.99,162.005,157200000.0
2008-05-02 10:27:00,162.005,162.085,162.0,162.06,156000000.0
2008-05-02 10:28:00,162.06,162.07,162.04,162.055,118700000.0
2008-05-02 10:29:00,162.055,162.085,162.02,162.07,160300000.0
2008-05-02 10:30:00,162.07,162.095,162.065,162.095,110700000.0
2008-05-02 10:31:00,162.095,162.095,162.075,162.075,87700000.0
2008-05-02 10:32:00,162.075,162.095,162.045,162.06,140400000.0
2008-05-02 10:33:00,162.065,162.105,162.065,162.085,122500000.0
2008-05-02 10:34:00,162.085,162.085,162.045,162.065,184900000.0
2008-05-02 10:35:00,162.065,162.105,162.06,162.075,159100000.0
2008-05-02 10:36:00,162.075,162.105,162.075,162.075,182600000.0
2008-05-02 10:37:00,162.075,162.075,162.055,162.065,104900000.0
2008-05-02 10:38:00,162.065,162.085,162.065,162.08,111800000.0
2008-05-02 10:39:00,162.08,162.095,162.065,162.085,163800000.0
2008-05-02 10:40:00,162.085,162.095,162.07,162.085,193800000.0
2008-05-02 10:41:00,162.085,162.105,162.055,162.105,178800000.0
2008-05-02 10:42:00,162.11,162.125,162.095,162.115,126600000.0
2008-05-02 10:43:00,162.11,162.125,162.1,162.12,168900000.0
2008-05-02 10:44:00,162.12,162.135,162.105,162.115,107500000.0
2008-05-02 10:45:00,162.115,162.155,162.11,162.155,130800000.0
2008-05-02 10:46:00,162.155,162.18,162.155,162.175,209000000.0
2008-05-02 10:47:00,162.185,162.22,162.155,162.19,271500000.0
2008-05-02 10:48:00,162.185,162.195,162.165,162.17,370500000.0
2008-05-02 10:49:00,162.165,162.165,162.125,162.15,265900000.0
2008-05-02 10:50:00,162.155,162.18,162.155,162.175,121900000.0
2008-05-02 10:51:00,162.17,162.19,162.165,162.18,138500000.0
2008-05-02 10:52:00,162.18,162.205,162.165,162.195,195400000.0
2008-05-02 10:53:00,162.19,162.225,162.19,162.215,131600000.0
2008-05-02 10:54:00,162.215,162.235,162.2,162.23,79600000.0
2008-05-02 10:55:00,162.23,162.27,162.16,162.16,311000000.0
2008-05-02 10:56:00,162.165,162.195,162.155,162.19,223900000.0
2008-05-02 10:57:00,162.19,162.215,162.175,162.21,121900000.0
2008-05-02 10:58:00,162.215,162.255,162.195,162.25,137200000.0
2008-05-02 10:59:00,162.245,162.275,162.215,162.225,171600000.0
2008-05-02 11:00:00,162.225,162.225,162.185,162.21,96800000.0
2008-05-02 11:01:00,162.21,162.245,162.195,162.21,329100000.0
2008-05-02 11:02:00,162.21,162.215,162.185,162.205,185500000.0
2008-05-02 11:03:00,162.205,162.22,162.18,162.19,129600000.0
2008-05-02 11:04:00,162.19,162.19,162.15,162.175,211800000.0
2008-05-02 11:05:00,162.175,162.195,162.165,162.17,235880000.0
2008-05-02 11:06:00,162.17,162.185,162.155,162.16,100100000.0
2008-05-02 11:07:00,162.165,162.195,162.165,162.19,181000000.0
2008-05-02 11:08:00,162.195,162.225,162.18,162.215,292000000.0
2008-05-02 11:09:00,162.215,162.24,162.205,162.215,316600000.0
2008-05-02 11:10:00,162.215,162.215,162.16,162.175,330600000.0
2008-05-02 11:11:00,162.17,162.2,162.145,162.15,277250000.0
2008-05-02 11:12:00,162.15,162.165,162.145,162.15,113800000.0
2008-05-02 11:13:00,162.145,162.185,162.145,162.165,158220000.0
2008-05-02 11:14:00,162.16,162.17,162.155,162.16,83840000.0
2008-05-02 11:15:00,162.16,162.16,162.08,162.09,187970000.0
2008-05-02 11:16:00,162.09,162.17,162.08,162.165,141700000.0
2008-05-02 11:17:00,162.165,162.19,162.1,162.11,131100000.0
2008-05-02 11:18:00,162.11,162.13,162.065,162.105,170100000.0
2008-05-02 11:19:00,162.105,162.135,162.07,162.08,221400000.0
2008-05-02 11:20:00,162.08,162.12,162.075,162.105,193200000.0
2008-05-02 11:21:00,162.105,162.135,162.095,162.115,111100000.0
2008-05-02 11:22:00,162.115,162.165,162.05,162.065,231400000.0
2008-05-02 11:23:00,162.065,162.125,162.04,162.1,211100000.0
2008-05-02 11:24:00,162.1,162.12,162.09,162.095,147300000.0
2008-05-02 11:25:00,162.1,162.105,162.02,162.02,240300000.0
2008-05-02 11:26:00,162.015,162.035,162.005,162.035,160300000.0
2008-05-02 11:27:00,162.045,162.08,162.04,162.065,187000000.0
2008-05-02 11:28:00,162.065,162.075,162.045,162.06,125200000.0
2008-05-02 11:29:00,162.06,162.105,162.03,162.09,229300000.0
2008-05-02 11:30:00,162.09,162.105,162.075,162.09,71000000.0
2008-05-02 11:31:00,162.09,162.145,162.085,162.095,246000000.0
2008-05-02 11:32:00,162.095,162.125,162.09,162.115,239100000.0
2008-05-02 11:33:00,162.115,162.135,162.095,162.105,138700000.0
2008-05-02 11:34:00,162.105,162.115,162.085,162.11,141800000.0
2008-05-02 11:35:00,162.115,162.145,162.11,162.14,181900000.0
2008-05-02 11:36:00,162.14,162.145,162.11,162.125,118800000.0
2008-05-02 11:37:00,162.13,162.135,162.085,162.105,148300000.0
2008-05-02 11:38:00,162.1,162.11,162.08,162.085,118300000.0
2008-05-02 11:39:00,162.085,162.105,162.075,162.09,101400000.0
2008-05-02 11:40:00,162.09,162.11,162.065,162.105,231200000.0
2008-05-02 11:41:00,162.105,162.11,162.08,162.095,153300000.0
2008-05-02 11:42:00,162.1,162.105,162.085,162.105,118600000.0
2008-05-02 11:43:00,162.105,162.125,162.085,162.085,245800000.0
2008-05-02 11:44:00,162.085,162.095,162.06,162.085,285000000.0
2008-05-02 11:45:00,162.09,162.095,162.05,162.075,419200000.0
2008-05-02 11:46:00,162.075,162.095,162.055,162.08,283700000.0
2008-05-02 11:47:00,162.08,162.08,162.035,162.05,113100000.0
2008-05-02 11:48:00,162.05,162.075,162.04,162.045,136600000.0
2008-05-02 11:49:00,162.045,162.075,162.045,162.07,114200000.0
2008-05-02 11:50:00,162.07,162.08,162.07,162.07,37100000.0
2008-05-02 11:51:00,162.07,162.075,162.055,162.055,129500000.0
2008-05-02 11:52:00,162.055,162.065,162.005,162.025,384900001.0
2008-05-02 11:53:00,162.015,162.045,162.01,162.04,81600000.0
2008-05-02 11:54:00,162.04,162.04,162.015,162.03,54700000.0
2008-05-02 11:55:00,162.03,162.04,161.945,161.98,214000000.0
2008-05-02 11:56:00,161.98,161.995,161.94,161.97,303800000.0
2008-05-02 11:57:00,161.965,161.995,161.96,161.985,133300000.0
2008-05-02 11:58:00,161.985,161.985,161.95,161.975,109300000.0
2008-05-02 11:59:00,161.965,161.975,161.945,161.945,155000000.0
2008-05-02 12:00:00,161.945,161.975,161.945,161.975,81400000.0
2008-05-02 12:01:00,161.975,162.01,161.97,161.98,92400000.0
2008-05-02 12:02:00,161.985,162.0,161.945,162.0,75200000.0
2008-05-02 12:03:00,162.0,162.015,161.98,162.0,116700000.0
2008-05-02 12:04:00,162.0,162.03,162.0,162.03,53500000.0
2008-05-02 12:05:00,162.03,162.055,162.005,162.055,197100000.0
2008-05-02 12:06:00,162.05,162.065,161.985,162.0,239400000.0
2008-05-02 12:07:00,162.015,162.025,161.995,161.995,107700000.0
2008-05-02 12:08:00,161.995,161.995,161.97,161.985,105500000.0
2008-05-02 12:09:00,161.985,161.995,161.965,161.975,87500000.0
2008-05-02 12:10:00,161.975,162.02,161.975,162.005,63200000.0
2008-05-02 12:11:00,162.005,162.015,162.0,162.005,153500000.0
2008-05-02 12:12:00,162.005,162.015,161.985,162.01,79700000.0
2008-05-02 12:13:00,162.005,162.015,161.985,162.005,136000000.0
2008-05-02 12:14:00,162.005,162.005,161.96,161.995,198800000.0
2008-05-02 12:15:00,161.995,161.995,161.945,161.955,268700000.0
2008-05-02 12:16:00,161.955,161.955,161.935,161.94,166200000.0
2008-05-02 12:17:00,161.935,161.95,161.89,161.92,201100000.0
2008-05-02 12:18:00,161.92,161.955,161.89,161.915,257600000.0
2008-05-02 12:19:00,161.915,161.93,161.86,161.9,201600000.0
2008-05-02 12:20:00,161.905,161.925,161.87,161.905,190800000.0
2008-05-02 12:21:00,161.905,161.905,161.84,161.88,238600000.0
2008-05-02 12:22:00,161.885,161.925,161.875,161.88,188100000.0
2008-05-02 12:23:00,161.87,161.87,161.785,161.81,123100000.0
2008-05-02 12:24:00,161.81,161.825,161.795,161.81,134600000.0
2008-05-02 12:25:00,161.815,161.815,161.785,161.805,85400000.0
2008-05-02 12:26:00,161.8,161.815,161.785,161.815,40200000.0
2008-05-02 12:27:00,161.82,161.87,161.82,161.835,250500000.0
2008-05-02 12:28:00,161.835,161.865,161.79,161.85,172500000.0
2008-05-02 12:29:00,161.85,161.865,161.845,161.855,92100000.0
2008-05-02 12:30:00,161.855,161.87,161.795,161.82,121100000.0
2008-05-02 12:31:00,161.82,161.845,161.81,161.84,133700000.0
2008-05-02 12:32:00,161.84,161.86,161.825,161.855,173500000.0
2008-05-02 12:33:00,161.855,161.915,161.855,161.91,118600000.0
2008-05-02 12:34:00,161.91,161.91,161.86,161.865,82200000.0
2008-05-02 12:35:00,161.865,161.865,161.825,161.835,214700001.0
2008-05-02 12:36:00,161.835,161.865,161.82,161.82,115800000.0
2008-05-02 12:37:00,161.825,161.845,161.82,161.84,74800000.0
2008-05-02 12:38:00,161.845,161.87,161.805,161.81,239000000.0
2008-05-02 12:39:00,161.805,161.82,161.795,161.82,68100000.0
2008-05-02 12:40:00,161.815,161.86,161.815,161.86,61300000.0
2008-05-02 12:41:00,161.86,161.86,161.825,161.855,71300000.0
2008-05-02 12:42:00,161.855,161.875,161.825,161.83,177400000.0
2008-05-02 12:43:00,161.835,161.845,161.825,161.845,127800000.0
2008-05-02 12:44:00,161.845,161.855,161.825,161.855,101800000.0
2008-05-02 12:45:00,161.855,161.885,161.845,161.855,165600000.0
2008-05-02 12:46:00,161.855,161.855,161.83,161.84,82600000.0
2008-05-02 12:47:00,161.84,161.895,161.84,161.885,125900000.0
2008-05-02 12:48:00,161.885,161.885,161.845,161.86,70300000.0
2008-05-02 12:49:00,161.86,161.87,161.835,161.865,79700000.0
2008-05-02 12:50:00,161.865,161.865,161.84,161.86,109500000.0
2008-05-02 12:51:00,161.86,161.89,161.86,161.87,98200000.0
2008-05-02 12:52:00,161.87,161.875,161.855,161.86,32400000.0
2008-05-02 12:53:00,161.865,161.87,161.85,161.855,42500000.0
2008-05-02 12:54:00,161.855,161.855,161.825,161.835,158200000.0
2008-05-02 12:55:00,161.835,161.89,161.825,161.85,81200000.0
2008-05-02 12:56:00,161.85,161.895,161.85,161.885,128700000.0
2008-05-02 12:57:00,161.885,161.91,161.875,161.875,162100000.0
2008-05-02 12:58:00,161.875,161.875,161.855,161.865,105100000.0
2008-05-02 12:59:00,161.865,161.87,161.855,161.855,143300000.0
2008-05-02 13:00:00,161.855,161.875,161.83,161.875,181500000.0
2008-05-02 13:01:00,161.875,161.88,161.82,161.835,76100000.0
2008-05-02 13:02:00,161.835,161.865,161.835,161.865,79900000.0
2008-05-02 13:03:00,161.87,161.88,161.86,161.865,62400000.0
2008-05-02 13:04:00,161.86,161.915,161.85,161.88,72100000.0
2008-05-02 13:05:00,161.875,161.895,161.875,161.88,32100000.0
2008-05-02 13:06:00,161.88,161.9,161.855,161.865,51400000.0
2008-05-02 13:07:00,161.865,161.885,161.85,161.85,156100000.0
2008-05-02 13:08:00,161.85,161.855,161.835,161.835,175600000.0
2008-05-02 13:09:00,161.835,161.845,161.81,161.815,125900000.0
2008-05-02 13:10:00,161.81,161.84,161.805,161.805,93600000.0
2008-05-02 13:11:00,161.805,161.83,161.805,161.81,56600000.0
2008-05-02 13:12:00,161.81,161.81,161.785,161.79,43000000.0
2008-05-02 13:13:00,161.79,161.8,161.785,161.795,44600000.0
2008-05-02 13:14:00,161.795,161.835,161.795,161.835,39300000.0
2008-05-02 13:15:00,161.835,161.87,161.835,161.85,71300000.0
2008-05-02 13:16:00,161.85,161.86,161.835,161.845,89400000.0
2008-05-02 13:17:00,161.845,161.975,161.83,161.955,154200000.0
2008-05-02 13:18:00,161.95,162.04,161.945,162.02,212500000.0
2008-05-02 13:19:00,162.02,162.05,161.975,161.99,134100000.0
2008-05-02 13:20:00,161.985,161.995,161.965,161.98,116100000.0
2008-05-02 13:21:00,161.975,161.975,161.95,161.95,21400000.0
2008-05-02 13:22:00,161.95,161.96,161.945,161.95,27400000.0
2008-05-02 13:23:00,161.95,161.955,161.95,161.955,19850000.0
2008-05-02 13:24:00,161.955,161.985,161.92,161.93,162500000.0
2008-05-02 13:25:00,161.935,161.98,161.93,161.98,76200000.0
2008-05-02 13:26:00,161.98,161.985,161.925,161.985,115000000.0
2008-05-02 13:27:00,161.99,162.02,161.99,162.0,49300000.0
2008-05-02 13:28:00,161.995,162.0,161.945,161.995,100000000.0
2008-05-02 13:29:00,161.995,162.03,161.99,162.02,46300000.0
2008-05-02 13:30:00,162.02,162.045,161.995,162.02,137400000.0
2008-05-02 13:31:00,162.015,162.03,161.895,161.9,157900000.0
2008-05-02 13:32:00,161.895,161.915,161.89,161.89,146300000.0
2008-05-02 13:33:00,161.89,161.945,161.89,161.945,107300000.0
2008-05-02 13:34:00,161.94,161.95,161.92,161.94,82700000.0
2008-05-02 13:35:00,161.94,161.945,161.91,161.915,43100000.0
2008-05-02 13:36:00,161.915,161.975,161.91,161.97,77700000.0
2008-05-02 13:37:00,161.97,161.975,161.955,161.97,78500000.0
2008-05-02 13:38:00,161.975,161.985,161.93,161.97,125200000.0
2008-05-02 13:39:00,161.975,162.01,161.97,161.985,268300000.0
2008-05-02 13:40:00,161.99,161.99,161.925,161.94,140500000.0
2008-05-02 13:41:00,161.94,162.005,161.94,162.0,139800000.0
2008-05-02 13:42:00,161.995,162.01,161.955,161.97,82700000.0
2008-05-02 13:43:00,161.97,162.02,161.96,161.995,49900000.0
2008-05-02 13:44:00,161.995,162.015,161.965,162.01,52600000.0
2008-05-02 13:45:00,162.01,162.08,162.01,162.07,127600000.0
2008-05-02 13:46:00,162.07,162.09,162.055,162.055,175500000.0
2008-05-02 13:47:00,162.055,162.11,162.05,162.095,138500000.0
2008-05-02 13:48:00,162.09,162.09,162.055,162.06,116700000.0
2008-05-02 13:49:00,162.06,162.06,162.01,162.03,102300000.0
2008-05-02 13:50:00,162.01,162.02,161.97,161.98,119200000.0
2008-05-02 13:51:00,161.985,161.985,161.945,161.95,31200000.0
2008-05-02 13:52:00,161.955,161.965,161.935,161.965,40500000.0
2008-05-02 13:53:00,161.965,161.985,161.94,161.945,117800000.0
2008-05-02 13:54:00,161.945,161.985,161.935,161.95,75700000.0
2008-05-02 13:55:00,161.95,161.965,161.95,161.95,17800000.0
2008-05-02 13:56:00,161.95,161.955,161.94,161.95,82900000.0
2008-05-02 13:57:00,161.95,161.965,161.95,161.955,26500000.0
2008-05-02 13:58:00,161.955,161.96,161.935,161.94,84900000.0
2008-05-02 13:59:00,161.935,161.935,161.9,161.91,129400000.0
2008-05-02 14:00:00,161.91,161.935,161.895,161.935,152500000.0
2008-05-02 14:01:00,161.935,161.94,161.875,161.885,94500000.0
2008-05-02 14:02:00,161.89,161.925,161.885,161.925,81000000.0
2008-05-02 14:03:00,161.925,161.965,161.905,161.96,181500000.0
2008-05-02 14:04:00,161.96,161.98,161.935,161.935,156600000.0
2008-05-02 14:05:00,161.94,161.96,161.925,161.945,143600000.0
2008-05-02 14:06:00,161.945,161.96,161.86,161.86,112800000.0
2008-05-02 14:07:00,161.86,161.91,161.83,161.835,131800000.0
2008-05-02 14:08:00,161.835,161.845,161.81,161.83,95100000.0
2008-05-02 14:09:00,161.825,161.895,161.825,161.88,107200000.0
2008-05-02 14:10:00,161.875,161.95,161.875,161.895,113000000.0
2008-05-02 14:11:00,161.91,161.915,161.885,161.895,72400000.0
2008-05-02 14:12:00,161.895,161.95,161.895,161.925,72900000.0
2008-05-02 14:13:00,161.925,161.935,161.915,161.925,218000000.0
2008-05-02 14:14:00,161.925,161.95,161.885,161.915,206500000.0
2008-05-02 14:15:00,161.925,162.055,161.83,161.83,350300000.0
2008-05-02 14:16:00,161.835,161.925,161.83,161.89,173000001.0
2008-05-02 14:17:00,161.885,161.955,161.855,161.915,298200000.0
2008-05-02 14:18:00,161.91,161.96,161.895,161.935,420500000.0
2008-05-02 14:19:00,161.935,161.945,161.895,161.935,227000000.0
2008-05-02 14:20:00,161.93,161.995,161.9,161.96,279000000.0
2008-05-02 14:21:00,161.955,161.965,161.88,161.92,209300000.0
2008-05-02 14:22:00,161.915,161.925,161.89,161.905,205800000.0
2008-05-02 14:23:00,161.905,161.925,161.855,161.915,308900000.0
2008-05-02 14:24:00,161.92,161.925,161.89,161.915,406300000.0
2008-05-02 14:25:00,161.915,161.94,161.89,161.915,745700001.0
2008-05-02 14:26:00,161.915,161.995,161.885,161.96,409900001.0
2008-05-02 14:27:00,161.965,162.005,161.92,161.92,304000000.0
2008-05-02 14:28:00,161.92,161.995,161.88,161.895,261900000.0
2008-05-02 14:29:00,161.895,161.9,161.81,161.825,223600000.0
2008-05-02 14:30:00,162.125,162.185,161.825,162.165,596599999.0
2008-05-02 14:31:00,162.165,162.235,162.115,162.195,710099998.0
2008-05-02 14:32:00,162.195,162.205,162.085,162.125,498900001.0
2008-05-02 14:33:00,162.135,162.21,162.08,162.105,240100000.0
2008-05-02 14:34:00,162.1,162.205,162.1,162.14,152600000.0
2008-05-02 14:35:00,162.155,162.24,162.065,162.16,224400000.0
2008-05-02 14:36:00,162.165,162.31,162.135,162.285,247000000.0
2008-05-02 14:37:00,162.29,162.365,162.245,162.305,482099999.0
2008-05-02 14:38:00,162.305,162.43,162.3,162.39,293700000.0
2008-05-02 14:39:00,162.39,162.435,162.325,162.385,203000000.0
2008-05-02 14:40:00,162.385,162.48,162.385,162.46,189900000.0
2008-05-02 14:41:00,162.465,162.475,162.4,162.405,274600000.0
2008-05-02 14:42:00,162.4,162.44,162.375,162.385,214100000.0
2008-05-02 14:43:00,162.39,162.475,162.375,162.425,216900000.0
2008-05-02 14:44:00,162.43,162.49,162.405,162.475,264000000.0
2008-05-02 14:45:00,162.47,162.485,162.4,162.42,237400000.0
2008-05-02 14:46:00,162.42,162.425,162.325,162.375,335400000.0
2008-05-02 14:47:00,162.375,162.39,162.34,162.355,307100000.0
2008-05-02 14:48:00,162.355,162.365,162.335,162.365,362000000.0
2008-05-02 14:49:00,162.37,162.38,162.255,162.27,233600000.0
2008-05-02 14:50:00,162.27,162.3,162.22,162.225,165600000.0
2008-05-02 14:51:00,162.225,162.325,162.225,162.3,117400000.0
2008-05-02 14:52:00,162.3,162.335,162.285,162.32,248500000.0
2008-05-02 14:53:00,162.32,162.32,162.21,162.295,296600000.0
2008-05-02 14:54:00,162.295,162.305,162.25,162.295,308000000.0
2008-05-02 14:55:00,162.295,162.36,162.285,162.32,325500000.0
2008-05-02 14:56:00,162.32,162.395,162.32,162.36,100700000.0
2008-05-02 14:57:00,162.365,162.375,162.33,162.365,86200000.0
2008-05-02 14:58:00,162.37,162.38,162.335,162.37,139000000.0
2008-05-02 14:59:00,162.37,162.37,162.305,162.31,114400000.0
2008-05-02 15:00:00,162.325,162.325,162.305,162.32,404200000.0
2008-05-02 15:01:00,162.32,162.335,162.29,162.305,194300000.0
2008-05-02 15:02:00,162.3,162.34,162.275,162.275,139700000.0
2008-05-02 15:03:00,162.28,162.37,162.27,162.36,120800000.0
2008-05-02 15:04:00,162.36,162.375,162.24,162.31,154500000.0
2008-05-02 15:05:00,162.31,162.33,162.295,162.32,163300000.0
2008-05-02 15:06:00,162.32,162.375,162.295,162.305,201500000.0
2008-05-02 15:07:00,162.305,162.32,162.27,162.29,112600000.0
2008-05-02 15:08:00,162.29,162.35,162.275,162.3,174700000.0
2008-05-02 15:09:00,162.305,162.315,162.26,162.29,81000000.0
2008-05-02 15:10:00,162.29,162.305,162.255,162.29,149400000.0
2008-05-02 15:11:00,162.285,162.31,162.26,162.305,78000000.0
2008-05-02 15:12:00,162.3,162.4,162.285,162.4,122100000.0
2008-05-02 15:13:00,162.4,162.475,162.395,162.46,165400000.0
2008-05-02 15:14:00,162.455,162.465,162.415,162.465,317800000.0
2008-05-02 15:15:00,162.465,162.465,162.315,162.325,401400000.0
2008-05-02 15:16:00,162.325,162.37,162.315,162.335,277200000.0
2008-05-02 15:17:00,162.335,162.335,162.14,162.175,440500000.0
2008-05-02 15:18:00,162.175,162.215,162.115,162.195,185000000.0
2008-05-02 15:19:00,162.195,162.22,162.15,162.21,85100000.0
2008-05-02 15:20:00,162.215,162.26,162.205,162.24,125300000.0
2008-05-02 15:21:00,162.24,162.33,162.24,162.3,109700000.0
2008-05-02 15:22:00,162.3,162.345,162.29,162.335,312800000.0
2008-05-02 15:23:00,162.335,162.395,162.325,162.355,247000000.0
2008-05-02 15:24:00,162.355,162.38,162.345,162.355,80600000.0
2008-05-02 15:25:00,162.355,162.4,162.32,162.355,145800000.0
2008-05-02 15:26:00,162.355,162.37,162.34,162.35,108300000.0
2008-05-02 15:27:00,162.35,162.385,162.325,162.375,115000000.0
2008-05-02 15:28:00,162.38,162.45,162.38,162.41,177700000.0
2008-05-02 15:29:00,162.415,162.445,162.375,162.415,131300000.0
2008-05-02 15:30:00,162.415,162.435,162.355,162.39,171500000.0
2008-05-02 15:31:00,162.39,162.425,162.355,162.42,348100000.0
2008-05-02 15:32:00,162.42,162.42,162.345,162.35,169800000.0
2008-05-02 15:33:00,162.355,162.425,162.355,162.4,97700000.0
2008-05-02 15:34:00,162.395,162.44,162.385,162.42,141600000.0
2008-05-02 15:35:00,162.415,162.445,162.385,162.425,236900000.0
2008-05-02 15:36:00,162.425,162.435,162.385,162.415,469900000.0
2008-05-02 15:37:00,162.415,162.425,162.385,162.395,331100000.0
2008-05-02 15:38:00,162.395,162.425,162.365,162.375,333600001.0
2008-05-02 15:39:00,162.375,162.415,162.37,162.375,288300000.0
2008-05-02 15:40:00,162.375,162.42,162.365,162.415,521100000.0
2008-05-02 15:41:00,162.415,162.415,162.365,162.37,270400000.0
2008-05-02 15:42:00,162.37,162.41,162.37,162.395,519100000.0
2008-05-02 15:43:00,162.395,162.45,162.365,162.425,307300000.0
2008-05-02 15:44:00,162.425,162.47,162.415,162.425,412000000.0
2008-05-02 15:45:00,162.425,162.485,162.425,162.45,286100000.0
2008-05-02 15:46:00,162.45,162.46,162.42,162.445,422799999.0
2008-05-02 15:47:00,162.445,162.46,162.42,162.435,494700000.0
2008-05-02 15:48:00,162.435,162.445,162.425,162.43,378100000.0
2008-05-02 15:49:00,162.43,162.53,162.42,162.495,387499999.0
2008-05-02 15:50:00,162.495,162.555,162.48,162.55,546600001.0
2008-05-02 15:51:00,162.55,162.56,162.525,162.535,344600000.0
2008-05-02 15:52:00,162.535,162.57,162.525,162.57,293300000.0
2008-05-02 15:53:00,162.57,162.575,162.525,162.53,370700000.0
2008-05-02 15:54:00,162.525,162.525,162.435,162.435,430099998.0
2008-05-02 15:55:00,162.435,162.5,162.435,162.45,187699999.0
2008-05-02 15:56:00,162.45,162.49,162.435,162.465,361100000.0
2008-05-02 15:57:00,162.465,162.505,162.465,162.495,179000000.0
2008-05-02 15:58:00,162.495,162.495,162.425,162.445,515300002.0
2008-05-02 15:59:00,162.445,162.495,162.425,162.495,373899998.0
2008-05-02 16:00:00,162.485,162.52,162.455,162.46,496600000.0
2008-05-02 16:01:00,162.46,162.475,162.41,162.435,419199999.0
2008-05-02 16:02:00,162.435,162.445,162.415,162.425,410399998.0
2008-05-02 16:03:00,162.425,162.515,162.425,162.485,509500001.0
2008-05-02 16:04:00,162.485,162.535,162.465,162.465,530000001.0
2008-05-02 16:05:00,162.47,162.495,162.455,162.465,373500000.0
2008-05-02 16:06:00,162.465,162.565,162.46,162.565,423099999.0
2008-05-02 16:07:00,162.57,162.615,162.57,162.575,538400000.0
2008-05-02 16:08:00,162.575,162.605,162.555,162.555,454800000.0
2008-05-02 16:09:00,162.555,162.56,162.505,162.505,525800001.0
2008-05-02 16:10:00,162.505,162.525,162.485,162.495,382999999.0
2008-05-02 16:11:00,162.495,162.495,162.455,162.465,368300000.0
2008-05-02 16:12:00,162.465,162.48,162.405,162.44,438300002.0
2008-05-02 16:13:00,162.44,162.47,162.43,162.43,327699999.0
2008-05-02 16:14:00,162.425,162.45,162.42,162.45,125100000.0
2008-05-02 16:15:00,162.445,162.475,162.425,162.445,308899998.0
2008-05-02 16:16:00,162.45,162.45,162.4,162.425,236725000.0
2008-05-02 16:17:00,162.415,162.435,162.385,162.415,238325000.0
2008-05-02 16:18:00,162.415,162.425,162.375,162.415,296700000.0
2008-05-02 16:19:00,162.415,162.425,162.395,162.415,239925000.0
2008-05-02 16:20:00,162.41,162.425,162.4,162.415,143525000.0
2008-05-02 16:21:00,162.415,162.42,162.385,162.385,151200000.0
2008-05-02 16:22:00,162.385,162.385,162.34,162.345,270899998.0
2008-05-02 16:23:00,162.345,162.355,162.295,162.315,198200000.0
2008-05-02 16:24:00,162.315,162.325,162.27,162.28,151800001.0
2008-05-02 16:25:00,162.275,162.31,162.275,162.295,145700000.0
2008-05-02 16:26:00,162.295,162.315,162.285,162.315,123600000.0
2008-05-02 16:27:00,162.315,162.32,162.285,162.285,106100000.0
2008-05-02 16:28:00,162.285,162.315,162.235,162.26,278900001.0
2008-05-02 16:29:00,162.265,162.265,162.225,162.265,179400000.0
2008-05-02 16:30:00,162.265,162.31,162.255,162.31,257700000.0
2008-05-02 16:31:00,162.315,162.355,162.31,162.345,163800000.0
2008-05-02 16:32:00,162.345,162.39,162.34,162.38,81600000.0
2008-05-02 16:33:00,162.38,162.415,162.37,162.41,69800000.0
2008-05-02 16:34:00,162.42,162.445,162.405,162.44,41600000.0
2008-05-02 16:35:00,162.44,162.44,162.345,162.345,142300000.0
2008-05-02 16:36:00,162.345,162.375,162.325,162.345,159100000.0
2008-05-02 16:37:00,162.345,162.36,162.335,162.345,55700000.0
2008-05-02 16:38:00,162.345,162.345,162.295,162.295,44000000.0
2008-05-02 16:39:00,162.29,162.29,162.245,162.27,115500000.0
2008-05-02 16:40:00,162.265,162.305,162.265,162.295,50400000.0
2008-05-02 16:41:00,162.295,162.35,162.28,162.34,86300000.0
2008-05-02 16:42:00,162.335,162.35,162.3,162.335,65100000.0
2008-05-02 16:43:00,162.335,162.36,162.29,162.34,111700000.0
2008-05-02 16:44:00,162.34,162.365,162.32,162.335,123600000.0
2008-05-02 16:45:00,162.33,162.415,162.315,162.41,194400000.0
2008-05-02 16:46:00,162.41,162.415,162.34,162.355,168400000.0
2008-05-02 16:47:00,162.355,162.36,162.27,162.285,284000000.0
2008-05-02 16:48:00,162.28,162.305,162.28,162.28,51700000.0
2008-05-02 16:49:00,162.29,162.295,162.23,162.26,115700000.0
2008-05-02 16:50:00,162.26,162.31,162.26,162.295,222000000.0
2008-05-02 16:51:00,162.3,162.3,162.26,162.285,219400000.0
2008-05-02 16:52:00,162.285,162.31,162.25,162.28,112400000.0
2008-05-02 16:53:00,162.28,162.325,162.28,162.325,217100000.0
2008-05-02 16:54:00,162.32,162.34,162.32,162.325,153200000.0
2008-05-02 16:55:00,162.325,162.335,162.265,162.29,214800000.0
2008-05-02 16:56:00,162.29,162.305,162.265,162.29,182800000.0
2008-05-02 16:57:00,162.285,162.295,162.245,162.245,275800000.0
2008-05-02 16:58:00,162.235,162.235,162.195,162.195,277500000.0
2008-05-02 16:59:00,162.195,162.235,162.165,162.22,402699998.0
2008-05-02 17:00:00,162.22,162.285,162.215,162.255,378475001.0
2008-05-02 17:01:00,162.255,162.32,162.24,162.3,382324998.0
2008-05-02 17:02:00,162.3,162.305,162.245,162.255,188675000.0
2008-05-02 17:03:00,162.255,162.28,162.225,162.235,178800000.0
2008-05-02 17:04:00,162.235,162.295,162.225,162.235,207800000.0
2008-05-02 17:05:00,162.235,162.34,162.215,162.315,171225000.0
2008-05-02 17:06:00,162.315,162.385,162.31,162.36,267950000.0
2008-05-02 17:07:00,162.36,162.415,162.36,162.38,441849999.0
2008-05-02 17:08:00,162.375,162.415,162.36,162.375,250300000.0
2008-05-02 17:09:00,162.375,162.38,162.33,162.355,141725000.0
2008-05-02 17:10:00,162.355,162.37,162.335,162.36,241525000.0
2008-05-02 17:11:00,162.36,162.415,162.35,162.4,212575000.0
2008-05-02 17:12:00,162.4,162.435,162.385,162.435,188275000.0
2008-05-02 17:13:00,162.425,162.435,162.335,162.35,230625000.0
2008-05-02 17:14:00,162.345,162.405,162.345,162.38,126425000.0
2008-05-02 17:15:00,162.385,162.39,162.32,162.335,217500000.0
2008-05-02 17:16:00,162.335,162.385,162.33,162.385,217300000.0
2008-05-02 17:17:00,162.385,162.465,162.37,162.425,266850000.0
2008-05-02 17:18:00,162.42,162.46,162.365,162.43,169250000.0
2008-05-02 17:19:00,162.43,162.45,162.37,162.41,119100000.0
2008-05-02 17:20:00,162.405,162.455,162.39,162.445,152750000.0
2008-05-02 17:21:00,162.44,162.44,162.37,162.425,83950000.0
2008-05-02 17:22:00,162.425,162.44,162.37,162.435,106375000.0
2008-05-02 17:23:00,162.435,162.445,162.415,162.435,47175000.0
2008-05-02 17:24:00,162.435,162.44,162.415,162.43,9550000.0
2008-05-02 17:25:00,162.435,162.445,162.375,162.395,127725000.0
2008-05-02 17:26:00,162.395,162.435,162.395,162.41,71575000.0
2008-05-02 17:27:00,162.41,162.425,162.38,162.41,73700000.0
2008-05-02 17:28:00,162.405,162.44,162.4,162.435,46675000.0
2008-05-02 17:29:00,162.43,162.445,162.425,162.425,95375000.0
2008-05-02 17:30:00,162.425,162.47,162.415,162.47,55875000.0
2008-05-02 17:31:00,162.47,162.5,162.445,162.445,59625000.0
2008-05-02 17:32:00,162.445,162.465,162.435,162.465,68075000.0
2008-05-02 17:33:00,162.465,162.5,162.435,162.435,35625000.0
2008-05-02 17:34:00,162.435,162.465,162.41,162.42,70075000.0
2008-05-02 17:35:00,162.415,162.465,162.41,162.44,77575000.0
2008-05-02 17:36:00,162.44,162.44,162.405,162.41,96250000.0
2008-05-02 17:37:00,162.4,162.42,162.375,162.405,291625000.0
2008-05-02 17:38:00,162.405,162.415,162.375,162.4,248375000.0
2008-05-02 17:39:00,162.405,162.415,162.39,162.395,95900000.0
2008-05-02 17:40:00,162.4,162.415,162.385,162.415,181500000.0
2008-05-02 17:41:00,162.415,162.43,162.38,162.385,181625000.0
2008-05-02 17:42:00,162.385,162.425,162.375,162.39,98750000.0
2008-05-02 17:43:00,162.39,162.395,162.37,162.37,98250000.0
2008-05-02 17:44:00,162.375,162.44,162.375,162.405,190125000.0
2008-05-02 17:45:00,162.405,162.425,162.38,162.405,104450000.0
2008-05-02 17:46:00,162.405,162.415,162.375,162.41,219150000.0
2008-05-02 17:47:00,162.41,162.445,162.41,162.435,162975000.0
2008-05-02 17:48:00,162.425,162.45,162.425,162.44,170125000.0
2008-05-02 17:49:00,162.44,162.455,162.43,162.445,117850000.0
2008-05-02 17:50:00,162.445,162.475,162.435,162.455,226775000.0
2008-05-02 17:51:00,162.45,162.46,162.415,162.46,183575000.0
2008-05-02 17:52:00,162.46,162.505,162.44,162.49,156400000.0
2008-05-02 17:53:00,162.485,162.525,162.48,162.5,196875000.0
2008-05-02 17:54:00,162.5,162.515,162.48,162.51,220275000.0
2008-05-02 17:55:00,162.51,162.53,162.495,162.53,160100000.0
2008-05-02 17:56:00,162.53,162.53,162.51,162.525,140650000.0
2008-05-02 17:57:00,162.525,162.53,162.485,162.49,226325000.0
2008-05-02 17:58:00,162.485,162.51,162.475,162.49,172225000.0
2008-05-02 17:59:00,162.49,162.51,162.49,162.51,78675000.0
2008-05-02 18:00:00,162.51,162.51,162.47,162.495,243150000.0
2008-05-02 18:01:00,162.5,162.515,162.49,162.5,188375000.0
2008-05-02 18:02:00,162.5,162.51,162.48,162.485,122875000.0
2008-05-02 18:03:00,162.485,162.52,162.475,162.5,66975000.0
2008-05-02 18:04:00,162.5,162.515,162.485,162.485,102375000.0
2008-05-02 18:05:00,162.485,162.485,162.395,162.4,300975000.0
2008-05-02 18:06:00,162.405,162.465,162.385,162.465,581800001.0
2008-05-02 18:07:00,162.465,162.465,162.375,162.38,217425000.0
2008-05-02 18:08:00,162.38,162.41,162.38,162.395,456875000.0
2008-05-02 18:09:00,162.395,162.41,162.375,162.385,367800000.0
2008-05-02 18:10:00,162.385,162.415,162.385,162.395,38225000.0
2008-05-02 18:11:00,162.395,162.415,162.375,162.375,168125000.0
2008-05-02 18:12:00,162.385,162.39,162.38,162.38,28550000.0
2008-05-02 18:13:00,162.385,162.385,162.345,162.37,57275000.0
2008-05-02 18:14:00,162.36,162.4,162.355,162.375,52550000.0
2008-05-02 18:15:00,162.37,162.395,162.37,162.385,45250000.0
2008-05-02 18:16:00,162.39,162.395,162.355,162.36,182375000.0
2008-05-02 18:17:00,162.355,162.365,162.32,162.335,52800000.0
2008-05-02 18:18:00,162.33,162.33,162.305,162.315,39850000.0
2008-05-02 18:19:00,162.31,162.33,162.31,162.32,16600000.0
2008-05-02 18:20:00,162.32,162.335,162.31,162.335,28125000.0
2008-05-02 18:21:00,162.34,162.34,162.305,162.315,127475000.0
2008-05-02 18:22:00,162.315,162.32,162.265,162.305,378324999.0
2008-05-02 18:23:00,162.3,162.335,162.23,162.235,477224999.0
2008-05-02 18:24:00,162.24,162.245,162.205,162.21,232000000.0
2008-05-02 18:25:00,162.21,162.215,162.175,162.195,310200000.0
2008-05-02 18:26:00,162.195,162.275,162.195,162.265,143200000.0
2008-05-02 18:27:00,162.265,162.285,162.24,162.275,56900000.0
2008-05-02 18:28:00,162.275,162.28,162.225,162.225,270800000.0
2008-05-02 18:29:00,162.225,162.265,162.225,162.245,345300000.0
2008-05-02 18:30:00,162.245,162.255,162.205,162.235,272400000.0
2008-05-02 18:31:00,162.235,162.245,162.2,162.21,40900000.0
2008-05-02 18:32:00,162.21,162.235,162.205,162.225,117500000.0
2008-05-02 18:33:00,162.225,162.24,162.225,162.235,65700000.0
2008-05-02 18:34:00,162.235,162.245,162.225,162.225,81700000.0
2008-05-02 18:35:00,162.225,162.225,162.195,162.2,98900000.0
2008-05-02 18:36:00,162.2,162.215,162.195,162.2,293899999.0
2008-05-02 18:37:00,162.2,162.2,162.135,162.145,522499998.0
2008-05-02 18:38:00,162.14,162.16,162.135,162.155,527400000.0
2008-05-02 18:39:00,162.155,162.205,162.155,162.195,240300000.0
2008-05-02 18:40:00,162.195,162.2,162.185,162.19,174499999.0
2008-05-02 18:41:00,162.195,162.21,162.185,162.195,81600000.0
2008-05-02 18:42:00,162.195,162.21,162.175,162.18,110600000.0
2008-05-02 18:43:00,162.18,162.19,162.15,162.185,151400000.0
2008-05-02 18:44:00,162.185,162.21,162.18,162.195,85900000.0
2008-05-02 18:45:00,162.195,162.205,162.165,162.165,254800000.0
2008-05-02 18:46:00,162.165,162.205,162.16,162.185,59700000.0
2008-05-02 18:47:00,162.185,162.225,162.185,162.225,59400000.0
2008-05-02 18:48:00,162.225,162.245,162.21,162.235,59500000.0
2008-05-02 18:49:00,162.235,162.24,162.215,162.22,24200000.0
2008-05-02 18:50:00,162.22,162.225,162.2,162.225,60300000.0
2008-05-02 18:51:00,162.225,162.245,162.225,162.235,15600000.0
2008-05-02 18:52:00,162.24,162.26,162.24,162.26,52900000.0
2008-05-02 18:53:00,162.26,162.3,162.255,162.275,93100000.0
2008-05-02 18:54:00,162.275,162.295,162.275,162.285,63600000.0
2008-05-02 18:55:00,162.285,162.305,162.285,162.3,178600000.0
2008-05-02 18:56:00,162.295,162.315,162.275,162.28,46200000.0
2008-05-02 18:57:00,162.28,162.28,162.255,162.255,28300000.0
2008-05-02 18:58:00,162.255,162.26,162.24,162.245,11600000.0
2008-05-02 18:59:00,162.245,162.25,162.22,162.225,57800000.0
2008-05-02 19:00:00,162.23,162.255,162.21,162.235,57700000.0
2008-05-02 19:01:00,162.23,162.23,162.195,162.205,172800000.0
2008-05-02 19:02:00,162.205,162.255,162.205,162.245,263200000.0
2008-05-02 19:03:00,162.245,162.255,162.165,162.165,223600000.0
2008-05-02 19:04:00,162.165,162.175,162.095,162.105,235999999.0
2008-05-02 19:05:00,162.11,162.115,162.08,162.115,162300000.0
2008-05-02 19:06:00,162.115,162.125,162.095,162.1,32700000.0
2008-05-02 19:07:00,162.095,162.095,162.065,162.07,148100000.0
2008-05-02 19:08:00,162.07,162.115,162.07,162.115,268200000.0
2008-05-02 19:09:00,162.115,162.16,162.115,162.16,19100000.0
2008-05-02 19:10:00,162.16,162.195,162.16,162.185,41800000.0
2008-05-02 19:11:00,162.19,162.19,162.155,162.165,21300000.0
2008-05-02 19:12:00,162.165,162.18,162.135,162.135,61700000.0
2008-05-02 19:13:00,162.14,162.17,162.135,162.17,14300000.0
2008-05-02 19:14:00,162.17,162.17,162.13,162.14,53200000.0
2008-05-02 19:15:00,162.14,162.14,162.085,162.1,58200000.0
2008-05-02 19:16:00,162.105,162.11,162.055,162.075,71000000.0
2008-05-02 19:17:00,162.08,162.11,162.07,162.105,57200000.0
2008-05-02 19:18:00,162.105,162.145,162.105,162.12,176100000.0
2008-05-02 19:19:00,162.12,162.12,162.07,162.07,152600000.0
2008-05-02 19:20:00,162.07,162.08,162.06,162.08,53700000.0
2008-05-02 19:21:00,162.08,162.115,162.075,162.115,84400000.0
2008-05-02 19:22:00,162.115,162.175,162.115,162.17,116200000.0
2008-05-02 19:23:00,162.165,162.19,162.16,162.19,68700000.0
2008-05-02 19:24:00,162.195,162.195,162.18,162.185,79400000.0
2008-05-02 19:25:00,162.185,162.19,162.135,162.165,90000000.0
2008-05-02 19:26:00,162.165,162.18,162.165,162.175,22200000.0
2008-05-02 19:27:00,162.18,162.185,162.165,162.165,9600000.0
2008-05-02 19:28:00,162.165,162.185,162.165,162.175,23000000.0
2008-05-02 19:29:00,162.175,162.18,162.15,162.15,18000000.0
2008-05-02 19:30:00,162.15,162.15,162.085,162.095,64500000.0
2008-05-02 19:31:00,162.095,162.165,162.095,162.165,79900000.0
2008-05-02 19:32:00,162.17,162.2,162.17,162.185,29300000.0
2008-05-02 19:33:00,162.185,162.185,162.13,162.16,65400000.0
2008-05-02 19:34:00,162.16,162.17,162.14,162.17,23000000.0
2008-05-02 19:35:00,162.165,162.175,162.155,162.165,54300000.0
2008-05-02 19:36:00,162.165,162.17,162.095,162.115,54500000.0
2008-05-02 19:37:00,162.115,162.115,162.1,162.115,26800000.0
2008-05-02 19:38:00,162.115,162.115,162.045,162.045,82200000.0
2008-05-02 19:39:00,162.045,162.065,162.025,162.06,197400000.0
2008-05-02 19:40:00,162.055,162.105,162.05,162.095,259400000.0
2008-05-02 19:41:00,162.09,162.1,162.085,162.085,82600000.0
2008-05-02 19:42:00,162.085,162.105,162.085,162.105,66800000.0
2008-05-02 19:43:00,162.1,162.14,162.085,162.14,164400000.0
2008-05-02 19:44:00,162.145,162.18,162.145,162.17,160300000.0
2008-05-02 19:45:00,162.17,162.22,162.16,162.19,342700000.0
2008-05-02 19:46:00,162.19,162.26,162.18,162.25,534600000.0
2008-05-02 19:47:00,162.245,162.275,162.22,162.26,354500000.0
2008-05-02 19:48:00,162.26,162.26,162.2,162.21,159800000.0
2008-05-02 19:49:00,162.215,162.215,162.18,162.205,502200005.0
2008-05-02 19:50:00,162.205,162.21,162.19,162.195,11600000.0
2008-05-02 19:51:00,162.195,162.195,162.165,162.165,31000000.0
2008-05-02 19:52:00,162.165,162.195,162.165,162.195,26900000.0
2008-05-02 19:53:00,162.19,162.21,162.165,162.21,249700000.0
2008-05-02 19:54:00,162.205,162.25,162.2,162.235,182600000.0
2008-05-02 19:55:00,162.23,162.23,162.19,162.19,312200000.0
2008-05-02 19:56:00,162.19,162.245,162.14,162.215,386599999.0
2008-05-02 19:57:00,162.215,162.23,162.215,162.215,177600000.0
2008-05-02 19:58:00,162.215,162.22,162.175,162.185,441399999.0
2008-05-02 19:59:00,162.185,162.235,162.185,162.225,449900000.0
2008-05-02 20:00:00,162.225,162.245,162.19,162.235,160300000.0
2008-05-02 20:01:00,162.235,162.245,162.225,162.235,188200000.0
2008-05-02 20:02:00,162.235,162.28,162.235,162.25,638500000.0
2008-05-02 20:03:00,162.25,162.285,162.24,162.26,433000002.0
2008-05-02 20:04:00,162.255,162.27,162.2,162.2,526400000.0
2008-05-02 20:05:00,162.2,162.22,162.09,162.095,733099996.0
2008-05-02 20:06:00,162.095,162.17,162.095,162.11,942200000.0
2008-05-02 20:07:00,162.11,162.14,162.08,162.135,726099997.0
2008-05-02 20:08:00,162.135,162.135,162.0,162.055,921700001.0
2008-05-02 20:09:00,162.05,162.085,162.04,162.075,304000000.0
2008-05-02 20:10:00,162.075,162.155,162.075,162.14,949999999.0
2008-05-02 20:11:00,162.14,162.16,162.09,162.115,853200000.0
2008-05-02 20:12:00,162.115,162.165,162.115,162.115,680300001.0
2008-05-02 20:13:00,162.12,162.125,162.11,162.115,100300000.0
2008-05-02 20:14:00,162.115,162.175,162.115,162.17,716599999.0
2008-05-02 20:15:00,162.17,162.2,162.105,162.125,575800000.0
2008-05-02 20:16:00,162.125,162.165,162.115,162.165,426400000.0
2008-05-02 20:17:00,162.165,162.185,162.09,162.09,377800000.0
2008-05-02 20:18:00,162.08,162.14,162.08,162.125,127100000.0
2008-05-02 20:19:00,162.125,162.155,162.11,162.13,317400000.0
2008-05-02 20:20:00,162.13,162.16,162.115,162.115,382200000.0
2008-05-02 20:21:00,162.115,162.135,162.095,162.125,528100000.0
2008-05-02 20:22:00,162.125,162.185,162.125,162.14,597100000.0
2008-05-02 20:23:00,162.13,162.15,162.105,162.12,644800000.0
2008-05-02 20:24:00,162.12,162.135,162.105,162.135,330300000.0
2008-05-02 20:25:00,162.13,162.17,162.13,162.165,189200000.0
2008-05-02 20:26:00,162.165,162.165,162.15,162.16,38900000.0
2008-05-02 20:27:00,162.16,162.17,162.125,162.16,172200000.0
2008-05-02 20:28:00,162.155,162.17,162.135,162.16,184600000.0
2008-05-02 20:29:00,162.16,162.18,162.15,162.16,111200000.0
2008-05-02 20:30:00,162.16,162.18,162.15,162.17,295800000.0
2008-05-02 20:31:00,162.17,162.22,162.16,162.185,543699999.0
2008-05-02 20:32:00,162.19,162.195,162.165,162.18,353899999.0
2008-05-02 20:33:00,162.17,162.215,162.165,162.215,324799999.0
2008-05-02 20:34:00,162.22,162.235,162.18,162.19,603300000.0
2008-05-02 20:35:00,162.19,162.24,162.17,162.24,509000000.0
2008-05-02 20:36:00,162.24,162.24,162.2,162.215,763400000.0
2008-05-02 20:37:00,162.22,162.3,162.21,162.215,645400000.0
2008-05-02 20:38:00,162.215,162.285,162.215,162.25,355400000.0
2008-05-02 20:39:00,162.245,162.245,162.215,162.23,206100000.0
2008-05-02 20:40:00,162.23,162.245,162.22,162.24,102800000.0
2008-05-02 20:41:00,162.24,162.245,162.215,162.225,42500000.0
2008-05-02 20:42:00,162.23,162.23,162.185,162.205,201200000.0
2008-05-02 20:43:00,162.205,162.22,162.195,162.195,196400000.0
2008-05-02 20:44:00,162.195,162.195,162.155,162.175,361200000.0
2008-05-02 20:45:00,162.18,162.205,162.155,162.155,525900000.0
2008-05-02 20:46:00,162.155,162.2,162.15,162.195,316800000.0
2008-05-02 20:47:00,162.19,162.195,162.16,162.165,666200000.0
2008-05-02 20:48:00,162.165,162.165,162.155,162.155,238800000.0
2008-05-02 20:49:00,162.155,162.195,162.15,162.195,509799999.0
2008-05-02 20:50:00,162.195,162.235,162.19,162.235,507399998.0
2008-05-02 20:51:00,162.235,162.24,162.19,162.2,567300000.0
2008-05-02 20:52:00,162.2,162.21,162.18,162.19,575799999.0
2008-05-02 20:53:00,162.19,162.235,162.19,162.2,647900000.0
2008-05-02 20:54:00,162.2,162.215,162.19,162.205,119700000.0
2008-05-02 20:55:00,162.2,162.215,162.185,162.2,378700001.0
2008-05-02 20:56:00,162.2,162.215,162.185,162.2,389600000.0
2008-05-02 20:57:00,162.2,162.27,162.195,162.22,561500001.0
2008-05-02 20:58:00,162.22,162.25,162.2,162.225,540700000.0
2008-05-02 20:59:00,162.225,162.255,162.2,162.205,846000000.0
2008-05-02 21:00:00,162.205,162.265,162.205,162.235,835499998.0
2008-05-02 21:01:00,162.23,162.255,162.23,162.24,263000000.0
2008-05-02 21:02:00,162.245,162.26,162.24,162.24,369999998.0
2008-05-02 21:03:00,162.24,162.255,162.21,162.255,457700001.0
2008-05-02 21:04:00,162.255,162.265,162.22,162.265,208000001.0
2008-05-02 21:05:00,162.265,162.295,162.25,162.285,396900000.0
2008-05-02 21:06:00,162.295,162.31,162.25,162.27,95100000.0
2008-05-02 21:07:00,162.27,162.285,162.26,162.28,134300000.0
2008-05-02 21:08:00,162.28,162.29,162.255,162.27,59600000.0
2008-05-02 21:09:00,162.27,162.295,162.265,162.275,205400000.0
2008-05-02 21:10:00,162.275,162.295,162.255,162.255,261600001.0
2008-05-02 21:11:00,162.255,162.28,162.22,162.28,156600000.0
2008-05-02 21:12:00,162.28,162.28,162.25,162.27,64500000.0
2008-05-02 21:13:00,162.275,162.33,162.25,162.32,152000000.0
2008-05-02 21:14:00,162.325,162.35,162.32,162.35,105700000.0
2008-05-02 21:15:00,162.34,162.35,162.33,162.345,166200000.0
2008-05-02 21:16:00,162.345,162.345,162.33,162.33,205400000.0
2008-05-02 21:17:00,162.33,162.34,162.3,162.32,397800000.0
2008-05-02 21:18:00,162.32,162.36,162.32,162.34,259900000.0
2008-05-02 21:19:00,162.34,162.36,162.295,162.295,244800000.0
2008-05-02 21:20:00,162.3,162.31,162.27,162.275,203900000.0
2008-05-02 21:21:00,162.275,162.3,162.24,162.24,49276500.0
2008-05-02 21:22:00,162.24,162.31,162.24,162.3,62460500.0
2008-05-02 21:23:00,162.3,162.34,162.29,162.3,129368500.0
2008-05-02 21:24:00,162.3,162.32,162.295,162.32,97351500.0
2008-05-02 21:25:00,162.32,162.34,162.32,162.32,106053500.0
2008-05-02 21:26:00,162.315,162.33,162.29,162.29,172352500.0
2008-05-02 21:27:00,162.29,162.33,162.29,162.33,105156500.0
2008-05-02 21:28:00,162.33,162.37,162.33,162.36,48761500.0
2008-05-02 21:29:00,162.36,162.36,162.33,162.33,81500000.0
2008-05-02 21:30:00,162.33,162.36,162.33,162.34,178700000.0
2008-05-02 21:31:00,162.34,162.34,162.31,162.33,175900000.0
2008-05-02 21:32:00,162.33,162.38,162.33,162.38,71600000.0
2008-05-02 21:33:00,162.37,162.39,162.35,162.35,24000000.0
2008-05-02 21:34:00,162.35,162.38,162.33,162.35,133600000.0
2008-05-02 21:35:00,162.35,162.38,162.34,162.34,254400000.0
2008-05-02 21:36:00,162.35,162.36,162.34,162.35,36500000.0
2008-05-02 21:37:00,162.35,162.35,162.35,162.35,13200000.0
2008-05-02 21:38:00,162.35,162.37,162.34,162.36,56500000.0
2008-05-02 21:39:00,162.37,162.38,162.32,162.38,191400000.0
2008-05-02 21:40:00,162.37,162.38,162.345,162.35,84800000.0
2008-05-02 21:41:00,162.35,162.37,162.35,162.355,148700000.0
2008-05-02 21:42:00,162.36,162.37,162.36,162.37,3100000.0
2008-05-02 21:43:00,162.37,162.37,162.32,162.34,65600000.0
2008-05-02 21:44:00,162.33,162.35,162.33,162.35,55600000.0
2008-05-02 21:45:00,162.35,162.36,162.34,162.35,77300000.0
2008-05-02 21:46:00,162.35,162.385,162.35,162.37,99600000.0
2008-05-02 21:47:00,162.37,162.37,162.36,162.36,83900000.0
2008-05-02 21:48:00,162.36,162.37,162.36,162.36,72800000.0
2008-05-02 21:49:00,162.36,162.37,162.35,162.36,346700000.0
2008-05-02 21:50:00,162.36,162.38,162.35,162.37,232100000.0
2008-05-02 21:51:00,162.37,162.37,162.36,162.37,77600000.0
2008-05-02 21:52:00,162.37,162.38,162.35,162.35,59200000.0
2008-05-02 21:53:00,162.35,162.36,162.35,162.35,30000000.0
2008-05-02 21:54:00,162.35,162.37,162.35,162.36,44400000.0
2008-05-02 21:55:00,162.36,162.38,162.35,162.35,35000000.0
2008-05-02 21:56:00,162.36,162.38,162.345,162.37,79100001.0
2008-05-02 21:57:00,162.37,162.37,162.35,162.37,53400000.0
2008-05-02 21:58:00,162.37,162.39,162.37,162.37,54400000.0
2008-05-02 21:59:00,162.36,162.415,162.36,162.415,155200000.0
2008-05-02 22:00:00,162.415,162.44,162.4,162.44,90500000.0
2008-05-02 22:01:00,162.44,162.49,162.44,162.49,110400000.0
2008-05-02 22:02:00,162.48,162.5,162.475,162.475,63200000.0
2008-05-02 22:03:00,162.475,162.49,162.47,162.475,46800000.0
2008-05-02 22:04:00,162.48,162.54,162.48,162.525,251200000.0
2008-05-02 22:05:00,162.525,162.535,162.52,162.525,42400000.0
2008-05-02 22:06:00,162.52,162.52,162.47,162.505,210400000.0
2008-05-02 22:07:00,162.5,162.53,162.47,162.52,151600000.0
2008-05-02 22:08:00,162.51,162.53,162.5,162.52,110400000.0
2008-05-02 22:09:00,162.52,162.54,162.49,162.49,217200000.0
2008-05-02 22:10:00,162.5,162.51,162.49,162.49,91600000.0
2008-05-02 22:11:00,162.49,162.53,162.49,162.5,99600000.0
2008-05-02 22:12:00,162.49,162.5,162.49,162.5,45600000.0
2008-05-02 22:13:00,162.5,162.525,162.5,162.515,49600001.0
2008-05-02 22:14:00,162.515,162.52,162.51,162.515,40000000.0
2008-05-02 22:15:00,162.515,162.53,162.51,162.52,41600000.0
2008-05-02 22:16:00,162.52,162.52,162.48,162.48,101500000.0
2008-05-02 22:17:00,162.48,162.49,162.475,162.475,77200000.0
2008-05-02 22:18:00,162.475,162.49,162.47,162.49,122800000.0
2008-05-02 22:19:00,162.49,162.505,162.48,162.48,79500001.0
2008-05-02 22:20:00,162.49,162.53,162.49,162.52,90800001.0
2008-05-02 22:21:00,162.52,162.545,162.51,162.54,89300000.0
2008-05-02 22:22:00,162.54,162.545,162.53,162.545,57200000.0
2008-05-02 22:23:00,162.545,162.55,162.53,162.53,23600000.0
2008-05-02 22:24:00,162.53,162.53,162.525,162.525,17600000.0
2008-05-02 22:25:00,162.525,162.53,162.5,162.51,66900000.0
2008-05-02 22:26:00,162.5,162.5,162.49,162.5,178799999.0
2008-05-02 22:27:00,162.5,162.52,162.5,162.52,57700000.0
2008-05-02 22:28:00,162.52,162.52,162.5,162.5,169000000.0
2008-05-02 22:29:00,162.5,162.52,162.5,162.52,241400000.0
2008-05-02 22:30:00,162.52,162.52,162.5,162.515,66000000.0
2008-05-02 22:31:00,162.515,162.525,162.5,162.515,74100000.0
2008-05-02 22:32:00,162.51,162.54,162.505,162.54,90800000.0
2008-05-02 22:33:00,162.54,162.55,162.535,162.54,49600000.0
2008-05-02 22:34:00,162.54,162.55,162.52,162.52,56800000.0
2008-05-02 22:35:00,162.52,162.54,162.52,162.54,32000000.0
2008-05-02 22:36:00,162.54,162.545,162.52,162.535,151200000.0
2008-05-02 22:37:00,162.525,162.56,162.52,162.55,176700000.0
2008-05-02 22:38:00,162.555,162.555,162.555,162.555,800000.0
2008-05-02 22:39:00,162.56,162.56,162.54,162.54,58400000.0
2008-05-02 22:40:00,162.54,162.54,162.53,162.535,38800000.0
2008-05-02 22:41:00,162.535,162.54,162.525,162.525,21600000.0
2008-05-02 22:42:00,162.52,162.56,162.52,162.53,118700000.0
2008-05-02 22:43:00,162.53,162.535,162.5,162.5,96000000.0
2008-05-02 22:44:00,162.5,162.52,162.48,162.5,231299999.0
2008-05-02 22:45:00,162.5,162.51,162.5,162.5,147200000.0
2008-05-02 22:46:00,162.5,162.5,162.495,162.495,126000000.0
2008-05-02 22:47:00,162.48,162.5,162.475,162.5,58400000.0
2008-05-02 22:48:00,162.5,162.51,162.5,162.5,58800000.0
2008-05-02 22:49:00,162.5,162.51,162.49,162.5,64000000.0
2008-05-02 22:50:00,162.5,162.53,162.5,162.5,211600000.0
2008-05-02 22:51:00,162.5,162.5,162.5,162.5,101200000.0
2008-05-02 22:52:00,162.5,162.51,162.5,162.5,92000000.0
2008-05-02 22:53:00,162.5,162.515,162.5,162.51,91200000.0
2008-05-02 22:54:00,162.51,162.53,162.51,162.52,23200000.0
2008-05-02 22:55:00,162.51,162.52,162.51,162.52,1600000.0
2008-05-02 22:56:00,162.52,162.53,162.5,162.53,93600000.0
2008-05-02 22:57:00,162.53,162.56,162.51,162.53,32000000.0
2008-05-02 22:58:00,162.53,162.54,162.49,162.54,207999999.0
2008-05-02 22:59:00,162.53,162.54,162.49,162.5,204800000.0
2008-05-04 23:00:00,162.37,162.38,162.29,162.29,41600000.0
2008-05-04 23:01:00,162.29,162.3,162.28,162.3,24000000.0
2008-05-04 23:02:00,162.3,162.4,162.3,162.38,64800000.0
2008-05-04 23:03:00,162.36,162.37,162.36,162.36,64000000.0
2008-05-04 23:04:00,162.36,162.36,162.36,162.36,16000000.0
2008-05-04 23:05:00,162.36,162.36,162.36,162.36,8000000.0
2008-05-04 23:08:00,162.29,162.39,162.29,162.38,54400000.0
2008-05-04 23:09:00,162.4,162.4,162.4,162.4,8000000.0
2008-05-04 23:10:00,162.4,162.4,162.32,162.335,36800000.0
2008-05-04 23:11:00,162.34,162.34,162.33,162.33,8000000.0
2008-05-04 23:14:00,162.34,162.34,162.33,162.33,12800000.0
2008-05-04 23:15:00,162.33,162.33,162.33,162.33,1600000.0
2008-05-04 23:16:00,162.33,162.33,162.33,162.33,15200000.0
2008-05-04 23:17:00,162.34,162.34,162.34,162.34,4800000.0
2008-05-04 23:20:00,162.34,162.34,162.34,162.34,6400000.0
2008-05-04 23:21:00,162.34,162.35,162.34,162.35,12000000.0
2008-05-04 23:22:00,162.35,162.39,162.35,162.39,37600000.0
2008-05-04 23:23:00,162.39,162.39,162.39,162.39,8000000.0
2008-05-04 23:24:00,162.365,162.39,162.365,162.39,8800000.0
2008-05-04 23:29:00,162.39,162.4,162.38,162.4,106400000.0
2008-05-04 23:30:00,162.4,162.4,162.4,162.4,8000000.0
2008-05-04 23:31:00,162.4,162.4,162.4,162.4,8000000.0
2008-05-04 23:32:00,162.39,162.39,162.39,162.39,8000000.0
2008-05-04 23:33:00,162.39,162.43,162.39,162.43,34400000.0
2008-05-04 23:36:00,162.44,162.445,162.43,162.43,18400000.0
2008-05-04 23:37:00,162.43,162.43,162.43,162.43,8000000.0
2008-05-04 23:38:00,162.44,162.45,162.44,162.45,8800000.0
2008-05-04 23:39:00,162.44,162.44,162.43,162.43,24000000.0
2008-05-04 23:44:00,162.43,162.43,162.43,162.43,64000000.0
2008-05-04 23:45:00,162.43,162.43,162.32,162.32,61200000.0
2008-05-04 23:48:00,162.33,162.43,162.31,162.42,49700000.0
2008-05-04 23:50:00,162.43,162.43,162.415,162.415,40800000.0
2008-05-04 23:52:00,162.415,162.415,162.38,162.41,5600000.0
2008-05-04 23:53:00,162.39,162.41,162.38,162.38,22400000.0
2008-05-04 23:54:00,162.38,162.38,162.37,162.375,24000000.0
2008-05-04 23:55:00,162.375,162.44,162.37,162.43,6500000.0
2008-05-04 23:56:00,162.43,162.44,162.43,162.43,7200000.0
2008-05-04 23:57:00,162.43,162.435,162.43,162.43,4800000.0
2008-05-04 23:58:00,162.43,162.47,162.43,162.47,30400000.0
2008-05-04 23:59:00,162.46,162.47,162.46,162.47,26400000.0
2008-05-05 00:00:00,162.47,162.47,162.38,162.44,459700005.0
2008-05-05 00:01:00,162.43,162.485,162.41,162.44,353600005.0
2008-05-05 00:02:00,162.445,162.505,162.44,162.48,145600000.0
2008-05-05 00:03:00,162.48,162.55,162.48,162.55,120800000.0
2008-05-05 00:04:00,162.55,162.55,162.44,162.495,512800010.0
2008-05-05 00:05:00,162.495,162.55,162.495,162.55,72000000.0
2008-05-05 00:06:00,162.55,162.55,162.49,162.51,87200000.0
2008-05-05 00:07:00,162.51,162.56,162.48,162.56,153600000.0
2008-05-05 00:08:00,162.56,162.65,162.41,162.645,563100000.0
2008-05-05 00:09:00,162.62,162.62,162.5,162.56,299100004.0
2008-05-05 00:10:00,162.56,162.56,162.55,162.55,235300001.0
2008-05-05 00:11:00,162.55,162.57,162.55,162.57,95200000.0
2008-05-05 00:12:00,162.57,162.62,162.56,162.6,148800000.0
2008-05-05 00:13:00,162.58,162.62,162.55,162.62,234800000.0
2008-05-05 00:14:00,162.62,162.62,162.55,162.55,448300000.0
2008-05-05 00:15:00,162.55,162.585,162.525,162.525,340600000.0
2008-05-05 00:16:00,162.54,162.61,162.535,162.575,263700000.0
2008-05-05 00:17:00,162.57,162.59,162.545,162.56,963900004.0
2008-05-05 00:18:00,162.56,162.56,162.51,162.515,532800007.0
2008-05-05 00:19:00,162.515,162.55,162.515,162.55,606000021.0
2008-05-05 00:20:00,162.55,162.55,162.52,162.53,492200020.0
2008-05-05 00:21:00,162.53,162.55,162.52,162.53,315100002.0
2008-05-05 00:22:00,162.53,162.555,162.525,162.53,873600016.0
2008-05-05 00:23:00,162.53,162.56,162.52,162.53,748400002.0
2008-05-05 00:24:00,162.53,162.54,162.52,162.54,276000000.0
2008-05-05 00:25:00,162.54,162.545,162.52,162.54,511300000.0
2008-05-05 00:26:00,162.54,162.55,162.525,162.55,140000000.0
2008-05-05 00:27:00,162.55,162.565,162.53,162.53,94200000.0
2008-05-05 00:28:00,162.53,162.535,162.52,162.52,482000000.0
2008-05-05 00:29:00,162.525,162.54,162.52,162.53,169600000.0
2008-05-05 00:30:00,162.53,162.53,162.51,162.51,679000007.0
2008-05-05 00:31:00,162.51,162.53,162.505,162.51,279700002.0
2008-05-05 00:32:00,162.505,162.52,162.49,162.505,159600000.0
2008-05-05 00:33:00,162.51,162.525,162.44,162.46,332200000.0
2008-05-05 00:34:00,162.46,162.46,162.46,162.46,76800000.0
2008-05-05 00:35:00,162.46,162.47,162.39,162.4,245300000.0
2008-05-05 00:36:00,162.4,162.415,162.4,162.41,177600000.0
2008-05-05 00:37:00,162.41,162.41,162.4,162.4,172800000.0
2008-05-05 00:38:00,162.4,162.42,162.39,162.42,341200000.0
2008-05-05 00:39:00,162.425,162.44,162.41,162.44,472800003.0
2008-05-05 00:40:00,162.445,162.48,162.4,162.4,305800002.0
2008-05-05 00:41:00,162.4,162.44,162.4,162.44,173100005.0
2008-05-05 00:42:00,162.43,162.43,162.4,162.4,445900000.0
2008-05-05 00:43:00,162.41,162.41,162.4,162.4,79900001.0
2008-05-05 00:44:00,162.4,162.4,162.4,162.4,1200000.0
2008-05-05 00:45:00,162.4,162.41,162.4,162.4,43200000.0
2008-05-05 00:46:00,162.4,162.405,162.4,162.405,74000000.0
2008-05-05 00:47:00,162.4,162.415,162.4,162.41,114800000.0
2008-05-05 00:48:00,162.41,162.42,162.41,162.42,174400001.0
2008-05-05 00:49:00,162.42,162.42,162.4,162.41,373600002.0
2008-05-05 00:50:00,162.42,162.435,162.41,162.415,147200001.0
2008-05-05 00:51:00,162.41,162.41,162.41,162.41,54400001.0
2008-05-05 00:52:00,162.43,162.455,162.43,162.45,130800000.0
2008-05-05 00:53:00,162.45,162.46,162.45,162.45,131200000.0
2008-05-05 00:54:00,162.45,162.45,162.445,162.445,18400000.0
2008-05-05 00:55:00,162.445,162.45,162.445,162.45,32000000.0
2008-05-05 00:57:00,162.45,162.505,162.45,162.49,229100000.0
2008-05-05 00:58:00,162.49,162.49,162.45,162.46,322200004.0
2008-05-05 00:59:00,162.475,162.52,162.46,162.475,155600001.0
2008-05-05 01:00:00,162.47,162.545,162.47,162.51,240400000.0
2008-05-05 01:01:00,162.53,162.545,162.51,162.54,246799999.0
2008-05-05 01:02:00,162.54,162.56,162.54,162.56,351200001.0
2008-05-05 01:03:00,162.565,162.565,162.565,162.565,48800000.0
2008-05-05 01:04:00,162.565,162.61,162.565,162.61,108800000.0
2008-05-05 01:05:00,162.61,162.61,162.565,162.565,343200008.0
2008-05-05 01:06:00,162.565,162.585,162.565,162.585,88800000.0
2008-05-05 01:07:00,162.585,162.61,162.585,162.61,779200000.0
2008-05-05 01:08:00,162.625,162.625,162.62,162.625,192800000.0
2008-05-05 01:09:00,162.625,162.64,162.625,162.64,318200006.0
2008-05-05 01:10:00,162.645,162.67,162.63,162.67,368000000.0
2008-05-05 01:11:00,162.67,162.685,162.67,162.67,145900000.0
2008-05-05 01:12:00,162.66,162.71,162.66,162.71,468000001.0
2008-05-05 01:13:00,162.71,162.72,162.7,162.72,405200000.0
2008-05-05 01:14:00,162.72,162.72,162.705,162.71,124800000.0
2008-05-05 01:15:00,162.7,162.74,162.7,162.73,436800000.0
2008-05-05 01:16:00,162.73,162.77,162.725,162.77,199100000.0
2008-05-05 01:17:00,162.77,162.78,162.76,162.78,364900000.0
2008-05-05 01:18:00,162.78,162.78,162.76,162.765,187100000.0
2008-05-05 01:19:00,162.765,162.77,162.76,162.77,76300000.0
2008-05-05 01:20:00,162.77,162.77,162.75,162.75,151300000.0
2008-05-05 01:21:00,162.76,162.77,162.75,162.75,413900000.0
2008-05-05 01:22:00,162.75,162.75,162.735,162.74,75700000.0
2008-05-05 01:23:00,162.74,162.74,162.725,162.725,190500000.0
2008-05-05 01:24:00,162.725,162.725,162.725,162.725,8800000.0
2008-05-05 01:25:00,162.73,162.74,162.725,162.73,47900000.0
2008-05-05 01:26:00,162.73,162.73,162.725,162.725,8800000.0
2008-05-05 01:27:00,162.73,162.73,162.72,162.725,68500000.0
2008-05-05 01:28:00,162.725,162.725,162.72,162.72,57400000.0
2008-05-05 01:29:00,162.72,162.725,162.72,162.725,97100000.0
2008-05-05 01:30:00,162.725,162.73,162.725,162.725,23400000.0
2008-05-05 01:31:00,162.725,162.725,162.72,162.72,45700000.0
2008-05-05 01:32:00,162.72,162.72,162.71,162.71,249000000.0
2008-05-05 01:33:00,162.71,162.71,162.7,162.7,131000000.0
2008-05-05 01:34:00,162.7,162.71,162.7,162.71,26800000.0
2008-05-05 01:35:00,162.71,162.71,162.71,162.71,22200000.0
2008-05-05 01:36:00,162.71,162.71,162.705,162.71,31800000.0
2008-05-05 01:37:00,162.71,162.71,162.705,162.705,3200000.0
2008-05-05 01:39:00,162.705,162.72,162.705,162.71,26800000.0
2008-05-05 01:40:00,162.71,162.71,162.705,162.71,88100000.0
2008-05-05 01:41:00,162.71,162.71,162.705,162.71,14100000.0
2008-05-05 01:42:00,162.71,162.745,162.71,162.745,482400000.0
2008-05-05 01:43:00,162.745,162.755,162.745,162.755,36700000.0
2008-05-05 01:44:00,162.76,162.77,162.75,162.755,483700000.0
2008-05-05 01:45:00,162.755,162.77,162.75,162.77,119100000.0
2008-05-05 01:46:00,162.77,162.8,162.77,162.8,130700000.0
2008-05-05 01:47:00,162.8,162.8,162.785,162.785,295000000.0
2008-05-05 01:48:00,162.785,162.79,162.77,162.785,191600000.0
2008-05-05 01:49:00,162.79,162.79,162.765,162.78,139100000.0
2008-05-05 01:50:00,162.78,162.785,162.77,162.77,196600000.0
2008-05-05 01:51:00,162.77,162.77,162.77,162.77,51900000.0
2008-05-05 01:52:00,162.77,162.785,162.76,162.785,186400000.0
2008-05-05 01:53:00,162.785,162.785,162.745,162.745,129700000.0
2008-05-05 01:54:00,162.745,162.77,162.74,162.75,381599999.0
2008-05-05 01:55:00,162.75,162.75,162.71,162.72,447200000.0
2008-05-05 01:56:00,162.72,162.755,162.71,162.74,327700000.0
2008-05-05 01:57:00,162.74,162.74,162.74,162.74,3200000.0
2008-05-05 01:58:00,162.74,162.74,162.72,162.73,295100000.0
2008-05-05 01:59:00,162.73,162.74,162.72,162.735,176300000.0
2008-05-05 02:00:00,162.735,162.76,162.73,162.76,312700000.0
2008-05-05 02:01:00,162.76,162.77,162.75,162.765,87700000.0
2008-05-05 02:02:00,162.765,162.765,162.755,162.76,11200000.0
2008-05-05 02:03:00,162.765,162.765,162.755,162.755,2400000.0
2008-05-05 02:04:00,162.755,162.755,162.73,162.74,338200000.0
2008-05-05 02:05:00,162.74,162.755,162.74,162.74,358100000.0
2008-05-05 02:06:00,162.74,162.74,162.73,162.74,231200000.0
2008-05-05 02:07:00,162.74,162.76,162.73,162.76,236600000.0
2008-05-05 02:08:00,162.76,162.76,162.755,162.76,173600000.0
2008-05-05 02:09:00,162.76,162.76,162.74,162.76,93200000.0
2008-05-05 02:10:00,162.76,162.76,162.755,162.755,21600000.0
2008-05-05 02:11:00,162.755,162.775,162.75,162.77,248000000.0
2008-05-05 02:12:00,162.775,162.79,162.775,162.78,60900000.0
2008-05-05 02:13:00,162.775,162.8,162.76,162.76,177900000.0
2008-05-05 02:14:00,162.76,162.775,162.76,162.77,108500000.0
2008-05-05 02:15:00,162.77,162.77,162.75,162.75,43200000.0
2008-05-05 02:16:00,162.75,162.76,162.75,162.755,197900000.0
2008-05-05 02:17:00,162.755,162.755,162.735,162.755,3200000.0
2008-05-05 02:18:00,162.755,162.755,162.73,162.735,114800000.0
2008-05-05 02:19:00,162.735,162.735,162.71,162.71,37400000.0
2008-05-05 02:20:00,162.71,162.72,162.705,162.705,101900000.0
2008-05-05 02:21:00,162.705,162.72,162.69,162.7,444700001.0
2008-05-05 02:22:00,162.7,162.715,162.7,162.705,199300000.0
2008-05-05 02:23:00,162.705,162.73,162.705,162.72,102800000.0
2008-05-05 02:24:00,162.72,162.72,162.69,162.705,242300000.0
2008-05-05 02:25:00,162.705,162.72,162.705,162.715,32700000.0
2008-05-05 02:26:00,162.705,162.705,162.7,162.7,131200006.0
2008-05-05 02:27:00,162.7,162.72,162.7,162.71,233200007.0
2008-05-05 02:28:00,162.72,162.745,162.71,162.735,160200003.0
2008-05-05 02:29:00,162.735,162.735,162.71,162.71,67400001.0
2008-05-05 02:30:00,162.73,162.735,162.73,162.735,12200000.0
2008-05-05 02:31:00,162.74,162.77,162.74,162.77,140800000.0
2008-05-05 02:33:00,162.78,162.78,162.775,162.775,24400000.0
2008-05-05 02:34:00,162.775,162.78,162.775,162.775,9200000.0
2008-05-05 02:35:00,162.78,162.79,162.775,162.79,31300000.0
2008-05-05 02:36:00,162.79,162.79,162.77,162.77,50800000.0
2008-05-05 02:37:00,162.77,162.78,162.77,162.78,5800000.0
2008-05-05 02:38:00,162.775,162.79,162.775,162.79,6000000.0
2008-05-05 02:39:00,162.79,162.79,162.77,162.77,139200000.0
2008-05-05 02:40:00,162.77,162.77,162.77,162.77,38900000.0
2008-05-05 02:41:00,162.77,162.77,162.77,162.77,26200000.0
2008-05-05 02:42:00,162.78,162.78,162.78,162.78,2400000.0
2008-05-05 02:43:00,162.78,162.82,162.78,162.785,300399999.0
2008-05-05 02:44:00,162.785,162.795,162.785,162.795,12100000.0
2008-05-05 02:45:00,162.795,162.8,162.795,162.8,1600000.0
2008-05-05 02:46:00,162.79,162.79,162.78,162.78,197100006.0
2008-05-05 02:47:00,162.78,162.795,162.78,162.795,57200000.0
2008-05-05 02:48:00,162.8,162.82,162.8,162.805,17900000.0
2008-05-05 02:50:00,162.8,162.82,162.8,162.8,549299998.0
2008-05-05 02:51:00,162.8,162.83,162.8,162.83,302200000.0
2008-05-05 02:52:00,162.83,162.87,162.82,162.86,436500000.0
2008-05-05 02:53:00,162.87,162.88,162.865,162.875,158200000.0
2008-05-05 02:54:00,162.88,162.895,162.87,162.87,138900000.0
2008-05-05 02:55:00,162.87,162.885,162.87,162.88,269700001.0
2008-05-05 02:56:00,162.88,162.88,162.86,162.87,95000000.0
2008-05-05 02:57:00,162.87,162.88,162.86,162.88,70800000.0
2008-05-05 02:58:00,162.88,162.88,162.865,162.865,40700000.0
2008-05-05 02:59:00,162.865,162.865,162.84,162.84,54000000.0
2008-05-05 03:00:00,162.85,162.85,162.85,162.85,8600000.0
2008-05-05 03:01:00,162.84,162.84,162.825,162.825,45100000.0
2008-05-05 03:02:00,162.83,162.83,162.81,162.81,221700000.0
2008-05-05 03:03:00,162.81,162.82,162.81,162.82,90000000.0
2008-05-05 03:04:00,162.82,162.83,162.82,162.825,72900000.0
2008-05-05 03:05:00,162.83,162.84,162.83,162.83,101600000.0
2008-05-05 03:06:00,162.83,162.83,162.79,162.8,151400000.0
2008-05-05 03:08:00,162.79,162.8,162.79,162.79,115700000.0
2008-05-05 03:09:00,162.79,162.79,162.78,162.78,331500000.0
2008-05-05 03:10:00,162.78,162.78,162.78,162.78,99200000.0
2008-05-05 03:11:00,162.77,162.79,162.77,162.78,119600000.0
2008-05-05 03:12:00,162.78,162.79,162.78,162.79,120800000.0
2008-05-05 03:13:00,162.79,162.79,162.79,162.79,5000000.0
2008-05-05 03:14:00,162.79,162.79,162.79,162.79,135300000.0
2008-05-05 03:15:00,162.79,162.79,162.79,162.79,406099998.0
2008-05-05 03:16:00,162.79,162.82,162.79,162.81,403899998.0
2008-05-05 03:17:00,162.81,162.82,162.81,162.81,106900000.0
2008-05-05 03:18:00,162.81,162.83,162.81,162.82,251000000.0
2008-05-05 03:19:00,162.83,162.83,162.82,162.83,161500000.0
2008-05-05 03:20:00,162.83,162.85,162.83,162.85,308500000.0
2008-05-05 03:21:00,162.85,162.85,162.79,162.81,217999999.0
2008-05-05 03:22:00,162.81,162.81,162.73,162.76,640199999.0
2008-05-05 03:23:00,162.76,162.78,162.76,162.77,554500000.0
2008-05-05 03:24:00,162.77,162.815,162.76,162.8,1086800006.0
2008-05-05 03:25:00,162.81,162.82,162.76,162.76,420500001.0
2008-05-05 03:26:00,162.76,162.78,162.75,162.76,155000000.0
2008-05-05 03:27:00,162.76,162.78,162.76,162.765,134000000.0
2008-05-05 03:28:00,162.765,162.765,162.75,162.75,108000000.0
2008-05-05 03:29:00,162.75,162.775,162.745,162.76,509700000.0
2008-05-05 03:30:00,162.76,162.81,162.76,162.805,65100000.0
2008-05-05 03:31:00,162.805,162.865,162.78,162.85,92800000.0
2008-05-05 03:32:00,162.85,162.86,162.83,162.85,48100001.0
2008-05-05 03:33:00,162.85,162.875,162.84,162.87,50200000.0
2008-05-05 03:34:00,162.875,162.88,162.86,162.87,12700000.0
2008-05-05 03:35:00,162.87,162.885,162.87,162.88,16200000.0
2008-05-05 03:36:00,162.875,162.92,162.875,162.9,65300000.0
2008-05-05 03:37:00,162.9,162.9,162.86,162.89,95700000.0
2008-05-05 03:38:00,162.89,162.905,162.875,162.905,408200001.0
2008-05-05 03:39:00,162.905,162.92,162.89,162.9,277600000.0
2008-05-05 03:40:00,162.9,162.92,162.88,162.91,582000001.0
2008-05-05 03:41:00,162.91,162.915,162.9,162.91,133000000.0
2008-05-05 03:42:00,162.91,162.91,162.88,162.88,185400000.0
2008-05-05 03:43:00,162.88,162.88,162.82,162.855,275600000.0
2008-05-05 03:44:00,162.855,162.855,162.83,162.83,170200000.0
2008-05-05 03:45:00,162.83,162.84,162.81,162.81,604299998.0
2008-05-05 03:46:00,162.81,162.82,162.785,162.82,207200000.0
2008-05-05 03:47:00,162.82,162.82,162.81,162.815,34500000.0
2008-05-05 03:48:00,162.8,162.8,162.78,162.78,341700003.0
2008-05-05 03:49:00,162.78,162.78,162.78,162.78,181600000.0
2008-05-05 03:50:00,162.78,162.78,162.76,162.76,155000000.0
2008-05-05 03:51:00,162.76,162.79,162.75,162.75,425000000.0
2008-05-05 03:52:00,162.76,162.77,162.76,162.77,422000001.0
2008-05-05 03:53:00,162.77,162.77,162.76,162.76,90500000.0
2008-05-05 03:54:00,162.76,162.77,162.75,162.76,215700001.0
2008-05-05 03:55:00,162.76,162.76,162.75,162.75,195100000.0
2008-05-05 03:56:00,162.75,162.76,162.745,162.745,194300000.0
2008-05-05 03:57:00,162.745,162.75,162.72,162.72,64000000.0
2008-05-05 03:58:00,162.72,162.75,162.72,162.75,357600000.0
2008-05-05 03:59:00,162.75,162.75,162.72,162.72,284100000.0
2008-05-05 04:00:00,162.72,162.72,162.69,162.7,311999999.0
2008-05-05 04:01:00,162.7,162.7,162.68,162.69,195500001.0
2008-05-05 04:02:00,162.69,162.695,162.68,162.69,192400000.0
2008-05-05 04:03:00,162.69,162.69,162.685,162.685,190000000.0
2008-05-05 04:04:00,162.685,162.69,162.68,162.68,196700000.0
2008-05-05 04:05:00,162.68,162.685,162.68,162.68,54100000.0
2008-05-05 04:06:00,162.68,162.695,162.68,162.68,197400000.0
2008-05-05 04:07:00,162.68,162.68,162.68,162.68,10000000.0
2008-05-05 04:08:00,162.68,162.69,162.68,162.685,19800000.0
2008-05-05 04:09:00,162.685,162.695,162.68,162.68,102900000.0
2008-05-05 04:10:00,162.68,162.69,162.68,162.68,80600000.0
2008-05-05 04:11:00,162.685,162.695,162.685,162.69,13700000.0
2008-05-05 04:13:00,162.69,162.69,162.69,162.69,78800000.0
2008-05-05 04:14:00,162.69,162.69,162.69,162.69,10600000.0
2008-05-05 04:15:00,162.69,162.69,162.69,162.69,47700000.0
2008-05-05 04:16:00,162.69,162.69,162.69,162.69,118500000.0
2008-05-05 04:17:00,162.69,162.7,162.69,162.7,72700000.0
2008-05-05 04:18:00,162.7,162.7,162.69,162.7,21900000.0
2008-05-05 04:19:00,162.7,162.7,162.7,162.7,1600000.0
2008-05-05 04:21:00,162.7,162.72,162.7,162.72,103600000.0
2008-05-05 04:22:00,162.72,162.73,162.72,162.72,11500000.0
2008-05-05 04:23:00,162.72,162.75,162.72,162.74,610700003.0
2008-05-05 04:24:00,162.74,162.795,162.74,162.795,298500001.0
2008-05-05 04:25:00,162.795,162.805,162.77,162.78,346100000.0
2008-05-05 04:26:00,162.78,162.785,162.76,162.78,297800000.0
2008-05-05 04:27:00,162.79,162.79,162.77,162.77,22600000.0
2008-05-05 04:28:00,162.77,162.77,162.69,162.7,298999999.0
2008-05-05 04:29:00,162.71,162.76,162.7,162.76,57700000.0
2008-05-05 04:30:00,162.76,162.78,162.735,162.745,189900000.0
2008-05-05 04:31:00,162.745,162.84,162.73,162.84,587699996.0
2008-05-05 04:32:00,162.84,162.84,162.77,162.77,413600001.0
2008-05-05 04:33:00,162.77,162.78,162.75,162.78,287399998.0
2008-05-05 04:34:00,162.78,162.78,162.78,162.78,7200000.0
2008-05-05 04:35:00,162.78,162.785,162.745,162.75,365300000.0
2008-05-05 04:36:00,162.76,162.805,162.76,162.805,404700007.0
2008-05-05 04:37:00,162.79,162.8,162.79,162.8,63299998.0
2008-05-05 04:38:00,162.805,162.805,162.77,162.79,63299998.0
2008-05-05 04:39:00,162.79,162.8,162.76,162.765,152000002.0
2008-05-05 04:40:00,162.765,162.775,162.76,162.76,68500000.0
2008-05-05 04:41:00,162.76,162.77,162.755,162.755,33100000.0
2008-05-05 04:42:00,162.755,162.755,162.72,162.74,164800002.0
2008-05-05 04:43:00,162.74,162.74,162.7,162.71,381300008.0
2008-05-05 04:44:00,162.715,162.73,162.7,162.71,490800002.0
2008-05-05 04:45:00,162.71,162.72,162.7,162.72,376900007.0
2008-05-05 04:46:00,162.72,162.72,162.7,162.7,111900000.0
2008-05-05 04:47:00,162.7,162.7,162.7,162.7,63200000.0
2008-05-05 04:48:00,162.7,162.7,162.68,162.68,75200000.0
2008-05-05 04:49:00,162.68,162.69,162.68,162.69,83700000.0
2008-05-05 04:50:00,162.69,162.7,162.68,162.7,153399997.0
2008-05-05 04:51:00,162.71,162.72,162.71,162.72,153100000.0
2008-05-05 04:52:00,162.72,162.72,162.7,162.72,250600005.0
2008-05-05 04:53:00,162.72,162.755,162.71,162.71,160000001.0
2008-05-05 04:54:00,162.72,162.73,162.69,162.69,181700002.0
2008-05-05 04:55:00,162.69,162.725,162.69,162.71,613000000.0
2008-05-05 04:56:00,162.71,162.72,162.71,162.72,12900000.0
2008-05-05 04:57:00,162.72,162.735,162.71,162.735,38000000.0
2008-05-05 04:58:00,162.735,162.75,162.735,162.75,23700000.0
2008-05-05 04:59:00,162.76,162.775,162.75,162.775,25100000.0
2008-05-05 05:00:00,162.78,162.81,162.78,162.78,336000001.0
2008-05-05 05:01:00,162.78,162.79,162.77,162.775,364999998.0
2008-05-05 05:02:00,162.775,162.78,162.77,162.78,37100000.0
2008-05-05 05:03:00,162.78,162.805,162.78,162.79,222300000.0
2008-05-05 05:04:00,162.795,162.815,162.79,162.815,133499999.0
2008-05-05 05:06:00,162.815,162.815,162.8,162.8,427899993.0
2008-05-05 05:07:00,162.8,162.83,162.8,162.83,65900003.0
2008-05-05 05:08:00,162.83,162.83,162.795,162.81,47499998.0
2008-05-05 05:09:00,162.81,162.825,162.8,162.825,90299996.0
2008-05-05 05:10:00,162.825,162.825,162.825,162.825,400000.0
2008-05-05 05:11:00,162.825,162.825,162.825,162.825,200000.0
2008-05-05 05:12:00,162.825,162.825,162.825,162.825,100000.0
2008-05-05 05:13:00,162.825,162.825,162.825,162.825,200000.0
2008-05-05 05:14:00,162.825,162.835,162.8,162.835,7300000.0
2008-05-05 05:15:00,162.835,162.835,162.835,162.835,100000.0
2008-05-05 05:16:00,162.82,162.84,162.81,162.83,6800000.0
2008-05-05 05:17:00,162.83,162.835,162.825,162.825,1300000.0
2008-05-05 05:18:00,162.82,162.825,162.81,162.825,2100000.0
2008-05-05 05:19:00,162.825,162.825,162.825,162.825,200000.0
2008-05-05 05:20:00,162.825,162.825,162.825,162.825,300000.0
2008-05-05 05:21:00,162.825,162.825,162.825,162.825,100000.0
2008-05-05 05:23:00,162.825,162.825,162.825,162.825,100000.0
2008-05-05 05:24:00,162.825,162.84,162.825,162.83,3800000.0
2008-05-05 05:25:00,162.83,162.84,162.83,162.84,46100000.0
2008-05-05 05:26:00,162.84,162.885,162.84,162.87,6000000.0
2008-05-05 05:27:00,162.87,162.89,162.87,162.88,16400000.0
2008-05-05 05:28:00,162.865,162.875,162.855,162.87,4500000.0
2008-05-05 05:29:00,162.85,162.865,162.835,162.835,29000000.0
2008-05-05 05:30:00,162.835,162.85,162.815,162.83,27100000.0
2008-05-05 05:32:00,162.83,162.83,162.78,162.78,122400000.0
2008-05-05 05:33:00,162.78,162.78,162.77,162.77,23100000.0
2008-05-05 05:34:00,162.77,162.77,162.74,162.75,130500000.0
2008-05-05 05:35:00,162.75,162.76,162.73,162.73,184800000.0
2008-05-05 05:36:00,162.73,162.75,162.72,162.73,198999998.0
2008-05-05 05:37:00,162.73,162.775,162.72,162.775,506999996.0
2008-05-05 05:38:00,162.765,162.775,162.76,162.76,88100000.0
2008-05-05 05:39:00,162.76,162.77,162.76,162.77,66200000.0
2008-05-05 05:40:00,162.78,162.78,162.77,162.77,11600000.0
2008-05-05 05:41:00,162.77,162.77,162.74,162.74,79700000.0
2008-05-05 05:42:00,162.74,162.77,162.73,162.77,84500000.0
2008-05-05 05:43:00,162.765,162.765,162.755,162.765,17300000.0
2008-05-05 05:44:00,162.77,162.79,162.76,162.77,82900000.0
2008-05-05 05:45:00,162.775,162.81,162.77,162.79,298700002.0
2008-05-05 05:46:00,162.79,162.8,162.79,162.8,91800000.0
2008-05-05 05:47:00,162.8,162.8,162.795,162.8,25500000.0
2008-05-05 05:48:00,162.8,162.8,162.8,162.8,6800000.0
2008-05-05 05:49:00,162.8,162.8,162.8,162.8,1600000.0
2008-05-05 05:50:00,162.8,162.8,162.76,162.76,41600000.0
2008-05-05 05:51:00,162.76,162.76,162.735,162.755,156400000.0
2008-05-05 05:52:00,162.755,162.77,162.75,162.76,85000001.0
2008-05-05 05:53:00,162.76,162.76,162.75,162.75,8900000.0
2008-05-05 05:54:00,162.765,162.765,162.75,162.75,55900000.0
2008-05-05 05:55:00,162.75,162.755,162.73,162.74,90500000.0
2008-05-05 05:56:00,162.74,162.74,162.73,162.73,181800004.0
2008-05-05 05:57:00,162.73,162.75,162.7,162.735,495700004.0
2008-05-05 05:58:00,162.72,162.72,162.72,162.72,128100000.0
2008-05-05 05:59:00,162.72,162.74,162.72,162.74,105200000.0
2008-05-05 06:00:00,162.74,162.74,162.68,162.69,603600004.0
2008-05-05 06:01:00,162.69,162.71,162.68,162.71,161300002.0
2008-05-05 06:02:00,162.71,162.71,162.69,162.7,223400003.0
2008-05-05 06:03:00,162.7,162.71,162.7,162.705,60100000.0
2008-05-05 06:04:00,162.705,162.75,162.7,162.725,380200001.0
2008-05-05 06:05:00,162.725,162.725,162.72,162.72,2600000.0
2008-05-05 06:06:00,162.72,162.72,162.72,162.72,1000000.0
2008-05-05 06:07:00,162.72,162.72,162.71,162.71,1000000.0
2008-05-05 06:08:00,162.72,162.72,162.72,162.72,1000000.0
2008-05-05 06:09:00,162.72,162.72,162.69,162.69,61500000.0
2008-05-05 06:10:00,162.695,162.71,162.67,162.67,404500003.0
2008-05-05 06:11:00,162.68,162.72,162.68,162.69,183600003.0
2008-05-05 06:12:00,162.7,162.725,162.69,162.71,128700000.0
2008-05-05 06:13:00,162.705,162.72,162.705,162.71,6700000.0
2008-05-05 06:14:00,162.71,162.735,162.71,162.71,56500001.0
2008-05-05 06:15:00,162.71,162.735,162.71,162.735,32500000.0
2008-05-05 06:16:00,162.73,162.73,162.725,162.73,26400000.0
2008-05-05 06:17:00,162.73,162.74,162.73,162.735,9900000.0
2008-05-05 06:18:00,162.74,162.75,162.73,162.74,547200001.0
2008-05-05 06:19:00,162.74,162.74,162.73,162.73,13800000.0
2008-05-05 06:20:00,162.74,162.77,162.74,162.76,44700000.0
2008-05-05 06:21:00,162.755,162.76,162.71,162.71,71600000.0
2008-05-05 06:22:00,162.72,162.725,162.71,162.71,350400004.0
2008-05-05 06:23:00,162.71,162.725,162.71,162.72,87600001.0
2008-05-05 06:24:00,162.72,162.735,162.72,162.725,185100002.0
2008-05-05 06:25:00,162.725,162.725,162.725,162.725,1600000.0
2008-05-05 06:26:00,162.73,162.74,162.725,162.735,22700000.0
2008-05-05 06:27:00,162.74,162.74,162.73,162.73,35600000.0
2008-05-05 06:28:00,162.74,162.74,162.73,162.74,35600000.0
2008-05-05 06:29:00,162.74,162.75,162.74,162.75,35600000.0
2008-05-05 06:30:00,162.76,162.76,162.745,162.745,21800000.0
2008-05-05 06:31:00,162.75,162.785,162.75,162.775,55100000.0
2008-05-05 06:32:00,162.78,162.79,162.77,162.78,50400000.0
2008-05-05 06:33:00,162.79,162.8,162.75,162.78,376300005.0
2008-05-05 06:34:00,162.78,162.78,162.78,162.78,8400000.0
2008-05-05 06:35:00,162.76,162.775,162.74,162.74,125900000.0
2008-05-05 06:36:00,162.74,162.745,162.72,162.74,411300007.0
2008-05-05 06:37:00,162.74,162.74,162.72,162.72,260400000.0
2008-05-05 06:38:00,162.72,162.72,162.7,162.7,528900003.0
2008-05-05 06:39:00,162.7,162.7,162.7,162.7,262400003.0
2008-05-05 06:40:00,162.7,162.7,162.7,162.7,321600004.0
2008-05-05 06:41:00,162.7,162.7,162.68,162.69,429500003.0
2008-05-05 06:42:00,162.69,162.695,162.69,162.69,205700006.0
2008-05-05 06:43:00,162.69,162.69,162.68,162.69,43800000.0
2008-05-05 06:44:00,162.69,162.695,162.67,162.68,296400003.0
2008-05-05 06:45:00,162.68,162.695,162.68,162.685,219699994.0
2008-05-05 06:46:00,162.685,162.695,162.67,162.67,533900004.0
2008-05-05 06:47:00,162.67,162.67,162.66,162.66,102599998.0
2008-05-05 06:48:00,162.67,162.68,162.64,162.65,282099997.0
2008-05-05 06:49:00,162.65,162.67,162.65,162.67,61199998.0
2008-05-05 06:50:00,162.67,162.71,162.67,162.68,287899999.0
2008-05-05 06:51:00,162.68,162.68,162.68,162.68,97800000.0
2008-05-05 06:52:00,162.68,162.69,162.68,162.68,345300000.0
2008-05-05 06:53:00,162.68,162.68,162.68,162.68,101100000.0
2008-05-05 06:54:00,162.68,162.68,162.66,162.67,68200000.0
2008-05-05 06:55:00,162.67,162.67,162.63,162.645,262800004.0
2008-05-05 06:56:00,162.63,162.63,162.59,162.63,406199997.0
2008-05-05 06:57:00,162.63,162.63,162.62,162.62,18100000.0
2008-05-05 06:58:00,162.62,162.62,162.61,162.615,11300000.0
2008-05-05 06:59:00,162.615,162.615,162.6,162.6,56800000.0
2008-05-05 07:00:00,162.6,162.625,162.6,162.625,68400000.0
2008-05-05 07:01:00,162.625,162.625,162.605,162.605,9900000.0
2008-05-05 07:02:00,162.605,162.62,162.605,162.62,6400000.0
2008-05-05 07:03:00,162.62,162.635,162.62,162.63,23700000.0
2008-05-05 07:04:00,162.64,162.66,162.63,162.64,443700001.0
2008-05-05 07:05:00,162.64,162.64,162.595,162.6,70100001.0
2008-05-05 07:06:00,162.6,162.62,162.6,162.6,149300000.0
2008-05-05 07:07:00,162.6,162.61,162.6,162.61,11700000.0
2008-05-05 07:08:00,162.61,162.61,162.6,162.6,62800000.0
2008-05-05 07:09:00,162.605,162.605,162.6,162.6,50600000.0
2008-05-05 07:10:00,162.6,162.62,162.6,162.61,165800000.0
2008-05-05 07:11:00,162.61,162.63,162.61,162.63,249200000.0
2008-05-05 07:12:00,162.63,162.635,162.6,162.62,612999994.0
2008-05-05 07:13:00,162.62,162.67,162.62,162.64,536700000.0
2008-05-05 07:14:00,162.64,162.64,162.6,162.6,78499999.0
2008-05-05 07:15:00,162.62,162.65,162.62,162.64,106000000.0
2008-05-05 07:16:00,162.64,162.66,162.63,162.64,119599996.0
2008-05-05 07:17:00,162.645,162.67,162.645,162.655,74900000.0
2008-05-05 07:18:00,162.66,162.665,162.655,162.665,22700000.0
2008-05-05 07:19:00,162.66,162.69,162.66,162.68,87700000.0
2008-05-05 07:20:00,162.68,162.715,162.67,162.71,215100000.0
2008-05-05 07:21:00,162.71,162.745,162.68,162.695,243900000.0
2008-05-05 07:22:00,162.695,162.7,162.69,162.695,270000000.0
2008-05-05 07:23:00,162.695,162.7,162.67,162.7,240600001.0
2008-05-05 07:24:00,162.7,162.715,162.68,162.685,556499998.0
2008-05-05 07:25:00,162.68,162.68,162.65,162.65,278980000.0
2008-05-05 07:26:00,162.65,162.655,162.595,162.63,318500000.0
2008-05-05 07:27:00,162.63,162.63,162.6,162.6,231800000.0
2008-05-05 07:28:00,162.6,162.625,162.6,162.615,159800000.0
2008-05-05 07:29:00,162.62,162.64,162.62,162.635,57800000.0
2008-05-05 07:30:00,162.635,162.67,162.635,162.66,67000000.0
2008-05-05 07:31:00,162.66,162.66,162.63,162.64,110600000.0
2008-05-05 07:32:00,162.63,162.64,162.63,162.64,19300000.0
2008-05-05 07:33:00,162.635,162.64,162.63,162.63,35800000.0
2008-05-05 07:34:00,162.63,162.63,162.63,162.63,52300000.0
2008-05-05 07:35:00,162.63,162.65,162.63,162.65,129900001.0
2008-05-05 07:36:00,162.65,162.66,162.645,162.66,39000000.0
2008-05-05 07:37:00,162.66,162.72,162.66,162.71,108400000.0
2008-05-05 07:38:00,162.715,162.76,162.715,162.73,65900000.0
2008-05-05 07:39:00,162.73,162.74,162.72,162.725,58100000.0
2008-05-05 07:40:00,162.725,162.725,162.72,162.72,32200000.0
2008-05-05 07:41:00,162.72,162.725,162.72,162.725,43000000.0
2008-05-05 07:42:00,162.725,162.73,162.72,162.73,41900000.0
2008-05-05 07:43:00,162.74,162.74,162.73,162.73,4800000.0
2008-05-05 07:44:00,162.725,162.735,162.725,162.735,8900000.0
2008-05-05 07:45:00,162.73,162.735,162.71,162.72,20400000.0
2008-05-05 07:46:00,162.72,162.72,162.705,162.71,19100000.0
2008-05-05 07:47:00,162.71,162.72,162.71,162.72,4500000.0
2008-05-05 07:48:00,162.72,162.72,162.72,162.72,800000.0
2008-05-05 07:49:00,162.72,162.745,162.72,162.745,10200000.0
2008-05-05 07:50:00,162.745,162.745,162.735,162.735,39400000.0
2008-05-05 07:51:00,162.74,162.745,162.73,162.74,47900000.0
2008-05-05 07:52:00,162.735,162.765,162.73,162.765,79200000.0
2008-05-05 07:53:00,162.765,162.765,162.74,162.745,71300000.0
2008-05-05 07:54:00,162.74,162.745,162.725,162.735,60300000.0
2008-05-05 07:55:00,162.74,162.74,162.715,162.725,109750000.0
2008-05-05 07:56:00,162.725,162.725,162.71,162.715,26500000.0
2008-05-05 07:57:00,162.715,162.715,162.685,162.705,191400000.0
2008-05-05 07:58:00,162.705,162.725,162.7,162.715,35200000.0
2008-05-05 07:59:00,162.715,162.735,162.695,162.735,287500000.0
2008-05-05 08:00:00,162.72,162.72,162.685,162.695,242700000.0
2008-05-05 08:01:00,162.695,162.725,162.695,162.725,90200000.0
2008-05-05 08:02:00,162.725,162.74,162.665,162.72,368400000.0
2008-05-05 08:03:00,162.72,162.735,162.715,162.725,20200000.0
2008-05-05 08:04:00,162.73,162.74,162.725,162.725,6400000.0
2008-05-05 08:05:00,162.725,162.76,162.705,162.725,50600000.0
2008-05-05 08:06:00,162.725,162.745,162.72,162.72,10000000.0
2008-05-05 08:07:00,162.715,162.735,162.715,162.735,46600000.0
2008-05-05 08:08:00,162.735,162.75,162.735,162.745,153400000.0
2008-05-05 08:09:00,162.75,162.75,162.74,162.74,20300000.0
2008-05-05 08:10:00,162.74,162.74,162.735,162.735,22100000.0
2008-05-05 08:11:00,162.74,162.74,162.735,162.735,68400000.0
2008-05-05 08:12:00,162.735,162.74,162.735,162.74,45800000.0
2008-05-05 08:13:00,162.74,162.75,162.735,162.75,58200000.0
2008-05-05 08:14:00,162.75,162.81,162.745,162.81,69600000.0
2008-05-05 08:15:00,162.81,162.85,162.81,162.82,55900000.0
2008-05-05 08:16:00,162.82,162.86,162.81,162.84,95700000.0
2008-05-05 08:17:00,162.84,162.85,162.825,162.835,65400000.0
2008-05-05 08:18:00,162.84,162.86,162.83,162.85,109800000.0
2008-05-05 08:19:00,162.85,162.87,162.85,162.85,44800000.0
2008-05-05 08:20:00,162.85,162.86,162.845,162.85,78800000.0
2008-05-05 08:21:00,162.85,162.85,162.82,162.825,100500000.0
2008-05-05 08:22:00,162.825,162.825,162.81,162.815,74900000.0
2008-05-05 08:23:00,162.82,162.825,162.795,162.8,59000000.0
2008-05-05 08:24:00,162.8,162.81,162.79,162.8,62300000.0
2008-05-05 08:25:00,162.795,162.805,162.79,162.795,56200000.0
2008-05-05 08:26:00,162.8,162.8,162.75,162.75,126500000.0
2008-05-05 08:27:00,162.75,162.775,162.75,162.77,113500000.0
2008-05-05 08:28:00,162.78,162.8,162.78,162.79,54400000.0
2008-05-05 08:29:00,162.79,162.82,162.79,162.8,51200000.0
2008-05-05 08:30:00,162.8,162.82,162.77,162.78,79200000.0
2008-05-05 08:31:00,162.77,162.79,162.77,162.79,81900000.0
2008-05-05 08:32:00,162.79,162.79,162.79,162.79,24000000.0
2008-05-05 08:33:00,162.79,162.79,162.75,162.75,57700000.0
2008-05-05 08:34:00,162.75,162.765,162.75,162.76,95500000.0
2008-05-05 08:35:00,162.755,162.76,162.725,162.73,241500000.0
2008-05-05 08:36:00,162.73,162.73,162.7,162.72,78700000.0
2008-05-05 08:37:00,162.72,162.75,162.72,162.73,118400000.0
2008-05-05 08:38:00,162.73,162.78,162.72,162.725,185100000.0
2008-05-05 08:39:00,162.72,162.72,162.695,162.7,89100000.0
2008-05-05 08:40:00,162.7,162.725,162.695,162.72,143400000.0
2008-05-05 08:41:00,162.72,162.745,162.72,162.72,84600000.0
2008-05-05 08:42:00,162.72,162.735,162.705,162.72,107000000.0
2008-05-05 08:43:00,162.72,162.73,162.715,162.72,75100000.0
2008-05-05 08:44:00,162.72,162.76,162.72,162.755,83100000.0
2008-05-05 08:45:00,162.755,162.79,162.75,162.76,142900000.0
2008-05-05 08:46:00,162.76,162.76,162.715,162.72,131100000.0
2008-05-05 08:47:00,162.72,162.815,162.715,162.79,170100000.0
2008-05-05 08:48:00,162.79,162.81,162.79,162.8,102500000.0
2008-05-05 08:49:00,162.8,162.825,162.8,162.81,97600000.0
2008-05-05 08:50:00,162.81,162.84,162.81,162.84,139900000.0
2008-05-05 08:51:00,162.84,162.85,162.79,162.81,104300000.0
2008-05-05 08:52:00,162.81,162.815,162.8,162.81,48000000.0
2008-05-05 08:53:00,162.81,162.825,162.81,162.81,105700000.0
2008-05-05 08:54:00,162.81,162.825,162.76,162.8,200500000.0
2008-05-05 08:55:00,162.8,162.83,162.79,162.805,97700000.0
2008-05-05 08:56:00,162.81,162.84,162.805,162.825,181900000.0
2008-05-05 08:57:00,162.825,162.88,162.825,162.88,163400000.0
2008-05-05 08:58:00,162.88,162.88,162.835,162.845,76400000.0
2008-05-05 08:59:00,162.845,162.87,162.845,162.85,65500000.0
2008-05-05 09:00:00,162.85,162.88,162.83,162.84,230900000.0
2008-05-05 09:01:00,162.84,162.85,162.84,162.85,70500000.0
2008-05-05 09:02:00,162.85,162.85,162.84,162.84,60700000.0
2008-05-05 09:03:00,162.84,162.84,162.8,162.82,135900000.0
2008-05-05 09:04:00,162.825,162.825,162.8,162.81,158900000.0
2008-05-05 09:05:00,162.81,162.83,162.81,162.815,161600000.0
2008-05-05 09:06:00,162.82,162.82,162.8,162.8,62200000.0
2008-05-05 09:07:00,162.8,162.805,162.79,162.795,70800000.0
2008-05-05 09:08:00,162.795,162.8,162.785,162.79,44900000.0
2008-05-05 09:09:00,162.79,162.8,162.78,162.79,45500000.0
2008-05-05 09:10:00,162.79,162.8,162.765,162.8,111800000.0
2008-05-05 09:11:00,162.8,162.83,162.79,162.82,158000000.0
2008-05-05 09:12:00,162.82,162.82,162.79,162.79,90800000.0
2008-05-05 09:13:00,162.79,162.825,162.79,162.8,49900000.0
2008-05-05 09:14:00,162.8,162.82,162.78,162.81,94700000.0
2008-05-05 09:15:00,162.81,162.835,162.8,162.825,99200000.0
2008-05-05 09:16:00,162.83,162.85,162.825,162.825,56000000.0
2008-05-05 09:17:00,162.82,162.87,162.82,162.87,112300000.0
2008-05-05 09:18:00,162.87,162.87,162.825,162.85,171200000.0
2008-05-05 09:19:00,162.85,162.88,162.83,162.87,148700000.0
2008-05-05 09:20:00,162.87,162.905,162.865,162.89,114300000.0
2008-05-05 09:21:00,162.89,162.89,162.87,162.885,45500000.0
2008-05-05 09:22:00,162.885,162.895,162.87,162.88,141300000.0
2008-05-05 09:23:00,162.88,162.905,162.87,162.89,116600000.0
2008-05-05 09:24:00,162.89,162.91,162.88,162.885,174400000.0
2008-05-05 09:25:00,162.885,162.91,162.87,162.91,133300000.0
2008-05-05 09:26:00,162.91,162.92,162.85,162.87,247500000.0
2008-05-05 09:27:00,162.87,162.87,162.85,162.87,74400000.0
2008-05-05 09:28:00,162.87,162.88,162.86,162.86,115600000.0
2008-05-05 09:29:00,162.86,162.87,162.845,162.855,168800000.0
2008-05-05 09:30:00,162.86,162.86,162.85,162.86,31400000.0
2008-05-05 09:31:00,162.86,162.895,162.86,162.86,87200000.0
2008-05-05 09:32:00,162.86,162.86,162.795,162.805,119600000.0
2008-05-05 09:33:00,162.815,162.835,162.815,162.825,38800000.0
2008-05-05 09:34:00,162.825,162.83,162.805,162.81,148200000.0
2008-05-05 09:35:00,162.81,162.835,162.8,162.82,120300000.0
2008-05-05 09:36:00,162.82,162.835,162.82,162.83,71800000.0
2008-05-05 09:37:00,162.83,162.845,162.81,162.825,89500000.0
2008-05-05 09:38:00,162.825,162.84,162.825,162.83,107500000.0
2008-05-05 09:39:00,162.83,162.845,162.83,162.835,52500000.0
2008-05-05 09:40:00,162.84,162.86,162.835,162.85,94100000.0
2008-05-05 09:41:00,162.855,162.865,162.83,162.835,150900000.0
2008-05-05 09:42:00,162.835,162.855,162.835,162.85,52600000.0
2008-05-05 09:43:00,162.85,162.855,162.845,162.85,36500000.0
2008-05-05 09:44:00,162.855,162.855,162.825,162.825,39900000.0
2008-05-05 09:45:00,162.825,162.83,162.825,162.825,10200000.0
2008-05-05 09:46:00,162.825,162.825,162.795,162.8,67200000.0
2008-05-05 09:47:00,162.8,162.8,162.79,162.79,60800000.0
2008-05-05 09:48:00,162.785,162.79,162.755,162.77,163800000.0
2008-05-05 09:49:00,162.77,162.83,162.77,162.83,157000000.0
2008-05-05 09:50:00,162.83,162.83,162.78,162.79,184900000.0
2008-05-05 09:51:00,162.79,162.835,162.78,162.825,209100000.0
2008-05-05 09:52:00,162.825,162.83,162.8,162.82,155000000.0
2008-05-05 09:53:00,162.825,162.845,162.82,162.83,102300000.0
2008-05-05 09:54:00,162.83,162.85,162.83,162.835,84200000.0
2008-05-05 09:55:00,162.835,162.86,162.835,162.85,88800000.0
2008-05-05 09:56:00,162.85,162.86,162.85,162.855,52500000.0
2008-05-05 09:57:00,162.86,162.86,162.855,162.855,43700000.0
2008-05-05 09:58:00,162.855,162.855,162.835,162.84,55800000.0
2008-05-05 09:59:00,162.84,162.85,162.83,162.845,74300000.0
2008-05-05 10:00:00,162.845,162.85,162.84,162.845,41100000.0
2008-05-05 10:01:00,162.845,162.85,162.835,162.835,67700000.0
2008-05-05 10:02:00,162.835,162.84,162.795,162.8,124100000.0
2008-05-05 10:03:00,162.8,162.82,162.78,162.79,79300000.0
2008-05-05 10:04:00,162.79,162.81,162.78,162.78,84800000.0
2008-05-05 10:05:00,162.78,162.78,162.77,162.78,32900000.0
2008-05-05 10:06:00,162.78,162.83,162.775,162.825,135100000.0
2008-05-05 10:07:00,162.825,162.87,162.82,162.87,73400000.0
2008-05-05 10:08:00,162.87,162.87,162.855,162.855,66700000.0
2008-05-05 10:09:00,162.855,162.865,162.81,162.815,149500000.0
2008-05-05 10:10:00,162.815,162.89,162.81,162.885,198500000.0
2008-05-05 10:11:00,162.89,162.91,162.86,162.9,414000000.0
2008-05-05 10:12:00,162.9,162.92,162.88,162.91,203700000.0
2008-05-05 10:13:00,162.91,162.92,162.9,162.91,141700000.0
2008-05-05 10:14:00,162.9,162.92,162.895,162.91,149300000.0
2008-05-05 10:15:00,162.915,162.92,162.91,162.915,61100000.0
2008-05-05 10:16:00,162.915,162.925,162.91,162.92,24200000.0
2008-05-05 10:17:00,162.92,162.92,162.92,162.92,7400000.0
2008-05-05 10:18:00,162.92,162.925,162.915,162.92,4600000.0
2008-05-05 10:19:00,162.92,162.93,162.91,162.925,47700000.0
2008-05-05 10:20:00,162.925,162.925,162.91,162.92,6700000.0
2008-05-05 10:21:00,162.92,162.95,162.92,162.93,180700000.0
2008-05-05 10:22:00,162.93,162.935,162.915,162.93,43500000.0
2008-05-05 10:23:00,162.93,162.93,162.92,162.93,56300000.0
2008-05-05 10:24:00,162.93,162.95,162.93,162.95,124900000.0
2008-05-05 10:25:00,162.95,162.95,162.93,162.94,84000000.0
2008-05-05 10:26:00,162.93,162.96,162.925,162.96,124700000.0
2008-05-05 10:27:00,162.955,162.99,162.955,162.98,154500000.0
2008-05-05 10:28:00,162.975,163.03,162.975,163.015,125900000.0
2008-05-05 10:29:00,163.01,163.035,163.01,163.025,95700000.0
2008-05-05 10:30:00,163.025,163.04,163.01,163.03,106300000.0
2008-05-05 10:31:00,163.025,163.03,163.0,163.01,67800000.0
2008-05-05 10:32:00,163.01,163.05,163.0,163.04,106400000.0
2008-05-05 10:33:00,163.04,163.055,163.03,163.04,118300000.0
2008-05-05 10:34:00,163.04,163.07,163.035,163.06,90500000.0
2008-05-05 10:35:00,163.06,163.07,163.045,163.045,146100000.0
2008-05-05 10:36:00,163.05,163.05,163.03,163.04,121000000.0
2008-05-05 10:37:00,163.04,163.055,163.025,163.055,625587500.0
2008-05-05 10:38:00,163.055,163.08,163.045,163.06,140500000.0
2008-05-05 10:39:00,163.06,163.08,163.055,163.07,229500000.0
2008-05-05 10:40:00,163.07,163.08,163.05,163.05,130800000.0
2008-05-05 10:41:00,163.05,163.06,163.035,163.04,108700000.0
2008-05-05 10:42:00,163.055,163.06,163.04,163.055,6900000.0
2008-05-05 10:43:00,163.06,163.07,163.03,163.04,45200000.0
2008-05-05 10:44:00,163.04,163.05,163.04,163.05,25200000.0
2008-05-05 10:45:00,163.05,163.06,163.04,163.06,54800000.0
2008-05-05 10:46:00,163.06,163.07,163.06,163.07,103800000.0
2008-05-05 10:47:00,163.07,163.085,163.06,163.065,161200000.0
2008-05-05 10:48:00,163.065,163.085,163.055,163.085,127500000.0
2008-05-05 10:49:00,163.08,163.08,163.06,163.06,85100000.0
2008-05-05 10:50:00,163.06,163.07,163.06,163.06,60500000.0
2008-05-05 10:51:00,163.065,163.085,163.06,163.07,97200000.0
2008-05-05 10:52:00,163.07,163.07,163.06,163.06,55900000.0
2008-05-05 10:53:00,163.06,163.07,163.05,163.06,81400000.0
2008-05-05 10:54:00,163.06,163.08,163.05,163.08,67600000.0
2008-05-05 10:55:00,163.08,163.08,163.06,163.065,130900000.0
2008-05-05 10:56:00,163.06,163.065,163.055,163.06,61800000.0
2008-05-05 10:57:00,163.06,163.075,163.04,163.065,137800000.0
2008-05-05 10:58:00,163.07,163.07,163.04,163.04,185200000.0
2008-05-05 10:59:00,163.04,163.05,163.04,163.05,83900000.0
2008-05-05 11:00:00,163.05,163.06,163.025,163.035,117000000.0
2008-05-05 11:01:00,163.04,163.05,163.03,163.03,55000000.0
2008-05-05 11:02:00,163.04,163.08,163.04,163.06,122500000.0
2008-05-05 11:03:00,163.06,163.09,163.06,163.07,99300000.0
2008-05-05 11:04:00,163.07,163.07,163.03,163.04,148400000.0
2008-05-05 11:05:00,163.04,163.04,163.03,163.04,29200000.0
2008-05-05 11:07:00,163.04,163.04,163.03,163.03,33700000.0
2008-05-05 11:08:00,163.03,163.03,163.03,163.03,13100000.0
2008-05-05 11:09:00,163.03,163.03,163.03,163.03,25000000.0
2008-05-05 11:10:00,163.03,163.05,163.03,163.05,58200000.0
2008-05-05 11:11:00,163.05,163.05,163.02,163.02,55500000.0
2008-05-05 11:12:00,163.02,163.02,163.01,163.02,18600000.0
2008-05-05 11:13:00,163.02,163.02,163.01,163.01,13000000.0
2008-05-05 11:14:00,163.01,163.05,163.01,163.03,78200000.0
2008-05-05 11:15:00,163.03,163.07,163.02,163.04,163000000.0
2008-05-05 11:16:00,163.04,163.05,163.025,163.04,40900000.0
2008-05-05 11:17:00,163.04,163.07,163.04,163.05,242800000.0
2008-05-05 11:18:00,163.05,163.05,163.035,163.04,40200000.0
2008-05-05 11:19:00,163.04,163.06,163.04,163.055,136100000.0
2008-05-05 11:20:00,163.055,163.055,163.045,163.045,10500000.0
2008-05-05 11:21:00,163.045,163.045,163.02,163.02,72800000.0
2008-05-05 11:22:00,163.015,163.025,163.015,163.015,58900000.0
2008-05-05 11:23:00,163.02,163.025,163.0,163.02,82900000.0
2008-05-05 11:24:00,163.025,163.025,163.005,163.005,126000000.0
2008-05-05 11:25:00,163.005,163.01,162.97,162.985,114200000.0
2008-05-05 11:26:00,162.985,162.985,162.945,162.95,140500000.0
2008-05-05 11:27:00,162.95,162.955,162.925,162.935,134500000.0
2008-05-05 11:28:00,162.935,162.955,162.93,162.945,131000000.0
2008-05-05 11:29:00,162.945,162.95,162.91,162.915,116200000.0
2008-05-05 11:30:00,162.915,162.925,162.91,162.915,57300000.0
2008-05-05 11:31:00,162.92,162.92,162.9,162.9,32100000.0
2008-05-05 11:32:00,162.9,162.925,162.9,162.91,39400000.0
2008-05-05 11:33:00,162.915,162.925,162.905,162.92,51200000.0
2008-05-05 11:34:00,162.92,162.945,162.905,162.925,143100000.0
2008-05-05 11:35:00,162.925,162.935,162.9,162.905,76500000.0
2008-05-05 11:36:00,162.91,162.925,162.9,162.925,77100000.0
2008-05-05 11:37:00,162.925,162.935,162.91,162.93,96400000.0
2008-05-05 11:38:00,162.935,162.95,162.935,162.95,29700000.0
2008-05-05 11:39:00,162.95,162.955,162.93,162.94,240800000.0
2008-05-05 11:40:00,162.935,162.955,162.93,162.935,71500000.0
2008-05-05 11:41:00,162.935,162.95,162.935,162.94,90600000.0
2008-05-05 11:42:00,162.94,162.945,162.925,162.94,72900000.0
2008-05-05 11:43:00,162.935,162.955,162.935,162.945,51400000.0
2008-05-05 11:44:00,162.94,162.945,162.935,162.94,73100000.0
2008-05-05 11:45:00,162.94,162.945,162.925,162.925,83800000.0
2008-05-05 11:46:00,162.93,162.93,162.905,162.92,96000000.0
2008-05-05 11:47:00,162.92,162.93,162.9,162.925,106200000.0
2008-05-05 11:48:00,162.915,162.93,162.89,162.905,265700000.0
2008-05-05 11:49:00,162.905,162.915,162.89,162.905,117600000.0
2008-05-05 11:50:00,162.905,162.91,162.865,162.87,123700000.0
2008-05-05 11:51:00,162.865,162.875,162.835,162.835,77100000.0
2008-05-05 11:52:00,162.835,162.84,162.815,162.835,261100000.0
2008-05-05 11:53:00,162.84,162.87,162.835,162.865,98400000.0
2008-05-05 11:54:00,162.87,162.875,162.86,162.865,52300000.0
2008-05-05 11:55:00,162.865,162.87,162.855,162.87,20600000.0
2008-05-05 11:56:00,162.87,162.88,162.865,162.875,6800000.0
2008-05-05 11:57:00,162.87,162.87,162.735,162.735,321400000.0
2008-05-05 11:58:00,162.745,162.775,162.715,162.72,207000000.0
2008-05-05 11:59:00,162.72,162.745,162.715,162.735,325900000.0
2008-05-05 12:00:00,162.735,162.745,162.705,162.71,250300000.0
2008-05-05 12:01:00,162.705,162.715,162.705,162.705,228900000.0
2008-05-05 12:02:00,162.705,162.715,162.7,162.7,243600000.0
2008-05-05 12:03:00,162.7,162.715,162.7,162.7,152500000.0
2008-05-05 12:04:00,162.705,162.72,162.705,162.715,76600000.0
2008-05-05 12:05:00,162.71,162.715,162.71,162.715,23000000.0
2008-05-05 12:06:00,162.715,162.745,162.715,162.745,181200000.0
2008-05-05 12:07:00,162.745,162.765,162.735,162.745,145800000.0
2008-05-05 12:08:00,162.745,162.745,162.73,162.735,82200000.0
2008-05-05 12:09:00,162.735,162.745,162.735,162.74,45200000.0
2008-05-05 12:10:00,162.74,162.74,162.735,162.74,40400000.0
2008-05-05 12:11:00,162.74,162.75,162.74,162.745,34700000.0
2008-05-05 12:12:00,162.745,162.75,162.74,162.745,33700000.0
2008-05-05 12:13:00,162.745,162.745,162.735,162.745,65600000.0
2008-05-05 12:14:00,162.745,162.765,162.745,162.765,19600000.0
2008-05-05 12:15:00,162.775,162.79,162.77,162.785,46700000.0
2008-05-05 12:16:00,162.78,162.8,162.775,162.795,34900000.0
2008-05-05 12:17:00,162.79,162.795,162.785,162.785,17800000.0
2008-05-05 12:18:00,162.785,162.785,162.755,162.76,79700000.0
2008-05-05 12:19:00,162.76,162.77,162.755,162.76,84600000.0
2008-05-05 12:20:00,162.755,162.785,162.755,162.78,87300000.0
2008-05-05 12:21:00,162.775,162.795,162.765,162.79,40700000.0
2008-05-05 12:22:00,162.795,162.795,162.79,162.795,15500000.0
2008-05-05 12:23:00,162.795,162.795,162.78,162.78,37200000.0
2008-05-05 12:24:00,162.775,162.785,162.755,162.78,56800000.0
2008-05-05 12:25:00,162.775,162.78,162.755,162.76,22700000.0
2008-05-05 12:26:00,162.765,162.765,162.76,162.765,7600000.0
2008-05-05 12:27:00,162.765,162.765,162.745,162.755,59200000.0
2008-05-05 12:28:00,162.755,162.78,162.745,162.755,385800000.0
2008-05-05 12:29:00,162.755,162.775,162.755,162.765,479300000.0
2008-05-05 12:30:00,162.77,162.79,162.765,162.79,266800000.0
2008-05-05 12:31:00,162.79,162.805,162.785,162.805,120500000.0
2008-05-05 12:32:00,162.805,162.825,162.785,162.825,141800000.0
2008-05-05 12:33:00,162.825,162.865,162.825,162.865,91800000.0
2008-05-05 12:34:00,162.865,162.875,162.865,162.865,111600000.0
2008-05-05 12:35:00,162.87,162.87,162.84,162.845,127600000.0
2008-05-05 12:36:00,162.845,162.885,162.84,162.885,141800000.0
2008-05-05 12:37:00,162.875,162.885,162.84,162.855,93300000.0
2008-05-05 12:38:00,162.855,162.855,162.84,162.845,16200000.0
2008-05-05 12:39:00,162.845,162.845,162.83,162.835,50800000.0
2008-05-05 12:40:00,162.835,162.835,162.82,162.825,32000000.0
2008-05-05 12:41:00,162.83,162.835,162.72,162.725,143200000.0
2008-05-05 12:42:00,162.725,162.75,162.695,162.74,203100000.0
2008-05-05 12:43:00,162.74,162.755,162.725,162.73,197100000.0
2008-05-05 12:44:00,162.735,162.765,162.73,162.76,57400000.0
2008-05-05 12:45:00,162.755,162.755,162.71,162.715,354100000.0
2008-05-05 12:46:00,162.71,162.73,162.71,162.715,50000000.0
2008-05-05 12:47:00,162.715,162.745,162.715,162.735,36000000.0
2008-05-05 12:48:00,162.735,162.745,162.715,162.715,72400000.0
2008-05-05 12:49:00,162.715,162.735,162.7,162.715,79700000.0
2008-05-05 12:50:00,162.715,162.715,162.705,162.705,60100000.0
2008-05-05 12:51:00,162.715,162.725,162.715,162.72,32100000.0
2008-05-05 12:52:00,162.725,162.74,162.725,162.725,93100000.0
2008-05-05 12:53:00,162.725,162.735,162.695,162.705,201300000.0
2008-05-05 12:54:00,162.705,162.705,162.695,162.7,38800000.0
2008-05-05 12:55:00,162.7,162.705,162.695,162.705,112600000.0
2008-05-05 12:56:00,162.705,162.735,162.705,162.735,117900000.0
2008-05-05 12:57:00,162.735,162.795,162.735,162.755,157400000.0
2008-05-05 12:58:00,162.755,162.785,162.735,162.755,154500000.0
2008-05-05 12:59:00,162.755,162.76,162.715,162.715,103100000.0
2008-05-05 13:00:00,162.72,162.725,162.71,162.725,73500000.0
2008-05-05 13:01:00,162.725,162.725,162.71,162.725,24000000.0
2008-05-05 13:02:00,162.725,162.735,162.72,162.735,58300000.0
2008-05-05 13:03:00,162.735,162.735,162.725,162.735,45300000.0
2008-05-05 13:04:00,162.74,162.74,162.71,162.71,98100000.0
2008-05-05 13:05:00,162.71,162.73,162.695,162.705,253200000.0
2008-05-05 13:06:00,162.7,162.715,162.695,162.695,157600000.0
2008-05-05 13:07:00,162.695,162.705,162.685,162.695,119200000.0
2008-05-05 13:08:00,162.695,162.695,162.62,162.63,173600000.0
2008-05-05 13:09:00,162.63,162.665,162.625,162.625,212100000.0
2008-05-05 13:10:00,162.625,162.64,162.62,162.635,164900000.0
2008-05-05 13:11:00,162.64,162.685,162.635,162.685,163400000.0
2008-05-05 13:12:00,162.685,162.685,162.67,162.68,109900000.0
2008-05-05 13:13:00,162.68,162.72,162.66,162.66,139800000.0
2008-05-05 13:14:00,162.665,162.67,162.635,162.645,114100000.0
2008-05-05 13:15:00,162.645,162.695,162.64,162.695,113600000.0
2008-05-05 13:16:00,162.69,162.725,162.685,162.71,158500000.0
2008-05-05 13:17:00,162.71,162.715,162.69,162.69,85700000.0
2008-05-05 13:18:00,162.69,162.695,162.68,162.69,60500000.0
2008-05-05 13:19:00,162.69,162.69,162.685,162.69,74200000.0
2008-05-05 13:20:00,162.69,162.695,162.675,162.68,53800000.0
2008-05-05 13:21:00,162.675,162.675,162.605,162.635,199900000.0
2008-05-05 13:22:00,162.635,162.645,162.595,162.61,175200000.0
2008-05-05 13:23:00,162.62,162.64,162.615,162.615,95500000.0
2008-05-05 13:24:00,162.615,162.64,162.615,162.63,33900000.0
2008-05-05 13:25:00,162.635,162.665,162.63,162.66,42000000.0
2008-05-05 13:26:00,162.66,162.665,162.655,162.665,54500000.0
2008-05-05 13:27:00,162.665,162.665,162.655,162.655,19400000.0
2008-05-05 13:28:00,162.655,162.66,162.645,162.655,113000000.0
2008-05-05 13:29:00,162.655,162.655,162.62,162.645,151500000.0
2008-05-05 13:30:00,162.645,162.66,162.625,162.645,88500000.0
2008-05-05 13:31:00,162.645,162.645,162.595,162.605,162600000.0
2008-05-05 13:32:00,162.605,162.625,162.585,162.585,135400000.0
2008-05-05 13:33:00,162.585,162.6,162.545,162.555,238200000.0
2008-05-05 13:34:00,162.555,162.585,162.555,162.58,90200000.0
2008-05-05 13:35:00,162.58,162.595,162.55,162.595,124900000.0
2008-05-05 13:36:00,162.595,162.64,162.595,162.605,121400000.0
2008-05-05 13:37:00,162.595,162.625,162.595,162.605,108200000.0
2008-05-05 13:38:00,162.605,162.625,162.605,162.62,80800000.0
2008-05-05 13:39:00,162.615,162.625,162.61,162.615,39700000.0
2008-05-05 13:40:00,162.62,162.715,162.62,162.685,148800000.0
2008-05-05 13:41:00,162.685,162.715,162.68,162.69,116000000.0
2008-05-05 13:42:00,162.69,162.71,162.69,162.705,61800000.0
2008-05-05 13:43:00,162.705,162.715,162.675,162.705,124600000.0
2008-05-05 13:44:00,162.71,162.725,162.71,162.72,43500000.0
2008-05-05 13:45:00,162.725,162.73,162.705,162.715,81800000.0
2008-05-05 13:46:00,162.715,162.72,162.665,162.67,127200000.0
2008-05-05 13:47:00,162.67,162.705,162.67,162.705,74100000.0
2008-05-05 13:48:00,162.705,162.72,162.69,162.72,43200000.0
2008-05-05 13:49:00,162.725,162.735,162.705,162.715,43900000.0
2008-05-05 13:50:00,162.715,162.725,162.715,162.72,43400000.0
2008-05-05 13:51:00,162.725,162.725,162.715,162.715,47000000.0
2008-05-05 13:52:00,162.72,162.775,162.695,162.76,101800000.0
2008-05-05 13:53:00,162.755,162.755,162.745,162.745,146600000.0
2008-05-05 13:54:00,162.745,162.745,162.74,162.745,88900000.0
2008-05-05 13:55:00,162.745,162.745,162.725,162.725,73600000.0
2008-05-05 13:56:00,162.725,162.73,162.695,162.715,102600000.0
2008-05-05 13:57:00,162.715,162.72,162.695,162.705,69100000.0
2008-05-05 13:58:00,162.705,162.715,162.685,162.695,277900000.0
2008-05-05 13:59:00,162.695,162.705,162.685,162.69,140700000.0
2008-05-05 14:00:00,162.69,162.705,162.685,162.685,114900000.0
2008-05-05 14:01:00,162.685,162.69,162.68,162.685,71200000.0
2008-05-05 14:02:00,162.68,162.695,162.67,162.68,206100000.0
2008-05-05 14:03:00,162.68,162.685,162.675,162.685,178800000.0
2008-05-05 14:04:00,162.69,162.69,162.68,162.68,107600000.0
2008-05-05 14:05:00,162.68,162.745,162.675,162.745,139600000.0
2008-05-05 14:06:00,162.74,162.74,162.715,162.735,113100000.0
2008-05-05 14:07:00,162.735,162.735,162.715,162.725,183100000.0
2008-05-05 14:08:00,162.725,162.745,162.725,162.725,147000000.0
2008-05-05 14:09:00,162.735,162.75,162.735,162.745,100600000.0
2008-05-05 14:10:00,162.74,162.745,162.715,162.715,120000000.0
2008-05-05 14:11:00,162.715,162.74,162.715,162.73,217200000.0
2008-05-05 14:12:00,162.73,162.745,162.725,162.73,152500000.0
2008-05-05 14:13:00,162.73,162.735,162.715,162.725,91800000.0
2008-05-05 14:14:00,162.725,162.745,162.715,162.735,355500000.0
2008-05-05 14:15:00,162.73,162.745,162.715,162.72,172200000.0
2008-05-05 14:16:00,162.72,162.725,162.71,162.72,177100000.0
2008-05-05 14:17:00,162.72,162.72,162.705,162.705,192700000.0
2008-05-05 14:18:00,162.705,162.715,162.69,162.69,213400000.0
2008-05-05 14:19:00,162.695,162.705,162.69,162.695,130500000.0
2008-05-05 14:20:00,162.695,162.695,162.645,162.675,458199994.0
2008-05-05 14:21:00,162.675,162.69,162.645,162.675,282300000.0
2008-05-05 14:22:00,162.665,162.695,162.665,162.685,242200000.0
2008-05-05 14:23:00,162.685,162.705,162.645,162.645,240200000.0
2008-05-05 14:24:00,162.645,162.655,162.645,162.645,328000000.0
2008-05-05 14:25:00,162.645,162.66,162.625,162.645,340000000.0
2008-05-05 14:26:00,162.645,162.645,162.595,162.61,402500000.0
2008-05-05 14:27:00,162.605,162.615,162.595,162.595,556000000.0
2008-05-05 14:28:00,162.595,162.64,162.595,162.615,446900000.0
2008-05-05 14:29:00,162.615,162.645,162.605,162.645,278200000.0
2008-05-05 14:30:00,162.645,162.665,162.625,162.655,329200000.0
2008-05-05 14:31:00,162.655,162.655,162.645,162.655,290900000.0
2008-05-05 14:32:00,162.655,162.67,162.645,162.665,244500000.0
2008-05-05 14:33:00,162.665,162.67,162.645,162.655,467200000.0
2008-05-05 14:34:00,162.655,162.69,162.655,162.685,142700000.0
2008-05-05 14:35:00,162.68,162.68,162.655,162.66,336600000.0
2008-05-05 14:36:00,162.66,162.675,162.645,162.665,222000000.0
2008-05-05 14:37:00,162.665,162.67,162.665,162.665,186600000.0
2008-05-05 14:38:00,162.665,162.665,162.63,162.635,217400000.0
2008-05-05 14:39:00,162.635,162.645,162.635,162.645,26800000.0
2008-05-05 14:40:00,162.64,162.665,162.64,162.655,288400000.0
2008-05-05 14:41:00,162.655,162.655,162.635,162.645,290600000.0
2008-05-05 14:42:00,162.645,162.645,162.625,162.63,300400000.0
2008-05-05 14:43:00,162.63,162.63,162.615,162.615,290800000.0
2008-05-05 14:44:00,162.615,162.625,162.595,162.6,287300000.0
2008-05-05 14:45:00,162.6,162.615,162.595,162.605,270199999.0
2008-05-05 14:46:00,162.615,162.635,162.615,162.615,335000000.0
2008-05-05 14:47:00,162.615,162.635,162.61,162.63,497400000.0
2008-05-05 14:48:00,162.635,162.665,162.62,162.665,283000000.0
2008-05-05 14:49:00,162.665,162.69,162.655,162.675,294400000.0
2008-05-05 14:50:00,162.675,162.68,162.66,162.67,228000000.0
2008-05-05 14:51:00,162.67,162.675,162.645,162.675,111000000.0
2008-05-05 14:52:00,162.675,162.69,162.665,162.69,222100000.0
2008-05-05 14:53:00,162.695,162.72,162.695,162.695,378600000.0
2008-05-05 14:54:00,162.705,162.71,162.645,162.71,317900000.0
2008-05-05 14:55:00,162.705,162.725,162.695,162.695,165900000.0
2008-05-05 14:56:00,162.695,162.705,162.665,162.7,259200000.0
2008-05-05 14:57:00,162.7,162.74,162.7,162.735,184000000.0
2008-05-05 14:58:00,162.735,162.75,162.715,162.745,238400000.0
2008-05-05 14:59:00,162.745,162.755,162.715,162.725,97800000.0
2008-05-05 15:00:00,162.725,162.74,162.715,162.715,235300000.0
2008-05-05 15:01:00,162.715,162.735,162.7,162.715,526800000.0
2008-05-05 15:02:00,162.715,162.72,162.705,162.715,187700000.0
2008-05-05 15:03:00,162.715,162.715,162.705,162.71,187800000.0
2008-05-05 15:04:00,162.71,162.715,162.695,162.71,233700000.0
2008-05-05 15:05:00,162.715,162.715,162.68,162.68,158600000.0
2008-05-05 15:06:00,162.68,162.705,162.675,162.675,264300000.0
2008-05-05 15:07:00,162.675,162.695,162.665,162.68,259600000.0
2008-05-05 15:08:00,162.685,162.715,162.685,162.7,173500000.0
2008-05-05 15:09:00,162.695,162.7,162.68,162.68,162000000.0
2008-05-05 15:10:00,162.68,162.695,162.62,162.635,454299999.0
2008-05-05 15:11:00,162.635,162.655,162.615,162.655,257600000.0
2008-05-05 15:12:00,162.655,162.665,162.625,162.625,132500000.0
2008-05-05 15:13:00,162.625,162.665,162.62,162.645,503700000.0
2008-05-05 15:14:00,162.645,162.68,162.64,162.66,340600000.0
2008-05-05 15:15:00,162.66,162.68,162.655,162.665,233500000.0
2008-05-05 15:16:00,162.66,162.685,162.64,162.645,528900000.0
2008-05-05 15:17:00,162.645,162.645,162.625,162.63,179100000.0
2008-05-05 15:18:00,162.625,162.625,162.605,162.62,234200000.0
2008-05-05 15:19:00,162.62,162.66,162.62,162.655,173000000.0
2008-05-05 15:20:00,162.655,162.655,162.59,162.595,309800000.0
2008-05-05 15:21:00,162.595,162.595,162.555,162.565,526800000.0
2008-05-05 15:22:00,162.565,162.635,162.565,162.63,388800000.0
2008-05-05 15:23:00,162.625,162.655,162.62,162.625,418200000.0
2008-05-05 15:24:00,162.625,162.65,162.625,162.65,96200000.0
2008-05-05 15:25:00,162.645,162.675,162.645,162.665,72300000.0
2008-05-05 15:26:00,162.665,162.675,162.645,162.645,179000000.0
2008-05-05 15:27:00,162.645,162.675,162.645,162.67,136300000.0
2008-05-05 15:28:00,162.67,162.69,162.665,162.665,161800000.0
2008-05-05 15:29:00,162.665,162.685,162.66,162.685,119900000.0
2008-05-05 15:30:00,162.69,162.725,162.675,162.7,264300000.0
2008-05-05 15:31:00,162.7,162.705,162.655,162.655,130700000.0
2008-05-05 15:32:00,162.655,162.655,162.62,162.63,129700000.0
2008-05-05 15:33:00,162.625,162.63,162.555,162.585,432900000.0
2008-05-05 15:34:00,162.585,162.615,162.565,162.605,415200000.0
2008-05-05 15:35:00,162.61,162.675,162.6,162.665,262900000.0
2008-05-05 15:36:00,162.665,162.69,162.65,162.685,169500000.0
2008-05-05 15:37:00,162.685,162.72,162.655,162.665,206300000.0
2008-05-05 15:38:00,162.665,162.715,162.655,162.685,227000000.0
2008-05-05 15:39:00,162.685,162.685,162.645,162.65,216400000.0
2008-05-05 15:40:00,162.65,162.665,162.63,162.635,261400000.0
2008-05-05 15:41:00,162.635,162.67,162.635,162.645,170200000.0
2008-05-05 15:42:00,162.645,162.68,162.64,162.66,168900000.0
2008-05-05 15:43:00,162.66,162.71,162.66,162.71,105700000.0
2008-05-05 15:44:00,162.71,162.74,162.71,162.74,134900000.0
2008-05-05 15:45:00,162.745,162.77,162.72,162.765,184700000.0
2008-05-05 15:46:00,162.765,162.77,162.74,162.745,263200000.0
2008-05-05 15:47:00,162.745,162.77,162.735,162.77,345100000.0
2008-05-05 15:48:00,162.77,162.875,162.765,162.835,527100000.0
2008-05-05 15:49:00,162.835,162.915,162.835,162.895,677000000.0
2008-05-05 15:50:00,162.895,162.925,162.855,162.885,831100000.0
2008-05-05 15:51:00,162.89,162.905,162.835,162.85,532700000.0
2008-05-05 15:52:00,162.855,162.885,162.845,162.87,423700000.0
2008-05-05 15:53:00,162.875,162.905,162.855,162.875,397100000.0
2008-05-05 15:54:00,162.88,162.935,162.855,162.875,611500000.0
2008-05-05 15:55:00,162.865,162.915,162.845,162.845,384900000.0
2008-05-05 15:56:00,162.845,162.855,162.8,162.83,260300000.0
2008-05-05 15:57:00,162.83,162.86,162.805,162.86,328400000.0
2008-05-05 15:58:00,162.86,162.87,162.815,162.815,98600000.0
2008-05-05 15:59:00,162.815,162.845,162.795,162.83,94200000.0
2008-05-05 16:00:00,162.835,163.015,162.795,162.93,410000000.0
2008-05-05 16:01:00,162.935,163.005,162.85,162.985,421600000.0
2008-05-05 16:02:00,162.99,162.99,162.915,162.925,347299999.0
2008-05-05 16:03:00,162.925,162.945,162.895,162.895,370000000.0
2008-05-05 16:04:00,162.895,162.9,162.825,162.825,676100000.0
2008-05-05 16:05:00,162.825,162.955,162.81,162.915,486300000.0
2008-05-05 16:06:00,162.92,162.98,162.905,162.93,403500000.0
2008-05-05 16:07:00,162.935,162.955,162.895,162.935,359800000.0
2008-05-05 16:08:00,162.93,162.985,162.93,162.955,346200000.0
2008-05-05 16:09:00,162.955,163.0,162.915,162.925,361600000.0
2008-05-05 16:10:00,162.925,162.925,162.885,162.885,545300000.0
2008-05-05 16:11:00,162.885,162.91,162.855,162.91,101800000.0
2008-05-05 16:12:00,162.915,162.93,162.875,162.875,264400000.0
2008-05-05 16:13:00,162.875,162.88,162.835,162.875,399400000.0
2008-05-05 16:14:00,162.87,162.885,162.835,162.845,389500000.0
2008-05-05 16:15:00,162.835,162.86,162.805,162.825,607500000.0
2008-05-05 16:16:00,162.83,162.855,162.815,162.835,442700000.0
2008-05-05 16:17:00,162.84,162.85,162.76,162.78,367400000.0
2008-05-05 16:18:00,162.775,162.815,162.745,162.745,381100000.0
2008-05-05 16:19:00,162.735,162.79,162.735,162.76,299400000.0
2008-05-05 16:20:00,162.765,162.81,162.765,162.8,204100000.0
2008-05-05 16:21:00,162.795,162.805,162.755,162.765,255400000.0
2008-05-05 16:22:00,162.765,162.825,162.76,162.815,163900000.0
2008-05-05 16:23:00,162.815,162.83,162.805,162.815,262000000.0
2008-05-05 16:24:00,162.815,162.835,162.785,162.815,434900000.0
2008-05-05 16:25:00,162.82,162.825,162.785,162.8,227600000.0
2008-05-05 16:26:00,162.795,162.855,162.795,162.84,460100000.0
2008-05-05 16:27:00,162.845,162.9,162.84,162.88,252400000.0
2008-05-05 16:28:00,162.875,162.875,162.845,162.855,383200000.0
2008-05-05 16:29:00,162.855,162.87,162.79,162.83,309100000.0
2008-05-05 16:30:00,162.825,162.86,162.815,162.845,249700000.0
2008-05-05 16:31:00,162.85,162.86,162.835,162.845,187300000.0
2008-05-05 16:32:00,162.85,162.87,162.825,162.845,326500000.0
2008-05-05 16:33:00,162.85,162.855,162.83,162.835,188600000.0
2008-05-05 16:34:00,162.835,162.875,162.83,162.865,126600000.0
2008-05-05 16:35:00,162.86,162.865,162.825,162.85,230800000.0
2008-05-05 16:36:00,162.85,162.87,162.825,162.835,172800000.0
2008-05-05 16:37:00,162.835,162.88,162.835,162.875,276100000.0
2008-05-05 16:38:00,162.88,162.88,162.855,162.86,62000000.0
2008-05-05 16:39:00,162.865,162.865,162.83,162.835,114700000.0
2008-05-05 16:40:00,162.835,162.855,162.8,162.815,115000000.0
2008-05-05 16:41:00,162.815,162.875,162.815,162.85,115700000.0
2008-05-05 16:42:00,162.85,162.86,162.84,162.855,132800000.0
2008-05-05 16:43:00,162.855,162.905,162.85,162.905,65500000.0
2008-05-05 16:44:00,162.9,162.935,162.9,162.925,108000000.0
2008-05-05 16:45:00,162.925,162.975,162.92,162.92,154700000.0
2008-05-05 16:46:00,162.92,162.97,162.905,162.945,224900000.0
2008-05-05 16:47:00,162.945,162.945,162.895,162.895,114700000.0
2008-05-05 16:48:00,162.895,162.915,162.84,162.84,171100000.0
2008-05-05 16:49:00,162.84,162.85,162.82,162.84,135400000.0
2008-05-05 16:50:00,162.835,162.865,162.825,162.855,163800000.0
2008-05-05 16:51:00,162.855,162.875,162.835,162.835,261900000.0
2008-05-05 16:52:00,162.835,162.84,162.82,162.83,130000000.0
2008-05-05 16:53:00,162.83,162.83,162.795,162.795,168700000.0
2008-05-05 16:54:00,162.795,162.835,162.795,162.805,200800000.0
2008-05-05 16:55:00,162.8,162.805,162.745,162.75,309300000.0
2008-05-05 16:56:00,162.75,162.81,162.75,162.765,185800000.0
2008-05-05 16:57:00,162.77,162.84,162.765,162.835,187200000.0
2008-05-05 16:58:00,162.835,162.835,162.775,162.78,142900000.0
2008-05-05 16:59:00,162.78,162.825,162.755,162.795,328499999.0
2008-05-05 17:00:00,162.795,162.81,162.755,162.795,338900000.0
2008-05-05 17:01:00,162.795,162.825,162.78,162.81,163700000.0
2008-05-05 17:02:00,162.805,162.815,162.78,162.785,160800000.0
2008-05-05 17:03:00,162.785,162.785,162.76,162.76,174400000.0
2008-05-05 17:04:00,162.755,162.805,162.74,162.785,255600000.0
2008-05-05 17:05:00,162.79,162.82,162.765,162.82,280400000.0
2008-05-05 17:06:00,162.82,162.82,162.78,162.795,130000000.0
2008-05-05 17:07:00,162.795,162.8,162.775,162.785,256800000.0
2008-05-05 17:08:00,162.78,162.81,162.765,162.8,267200000.0
2008-05-05 17:09:00,162.815,162.825,162.725,162.74,322400000.0
2008-05-05 17:10:00,162.74,162.785,162.725,162.755,173200000.0
2008-05-05 17:11:00,162.755,162.76,162.745,162.755,109100000.0
2008-05-05 17:12:00,162.755,162.755,162.735,162.75,30200000.0
2008-05-05 17:13:00,162.755,162.775,162.75,162.77,136600000.0
2008-05-05 17:14:00,162.775,162.78,162.735,162.77,226200000.0
2008-05-05 17:15:00,162.765,162.815,162.755,162.785,314900000.0
2008-05-05 17:16:00,162.785,162.825,162.735,162.735,512699998.0
2008-05-05 17:17:00,162.735,162.745,162.705,162.705,370500000.0
2008-05-05 17:18:00,162.7,162.76,162.7,162.76,303900000.0
2008-05-05 17:19:00,162.755,162.755,162.715,162.725,270100000.0
2008-05-05 17:20:00,162.735,162.805,162.725,162.79,311000000.0
2008-05-05 17:21:00,162.785,162.84,162.77,162.795,691400000.0
2008-05-05 17:22:00,162.795,162.805,162.79,162.8,156500000.0
2008-05-05 17:23:00,162.8,162.835,162.775,162.775,177800000.0
2008-05-05 17:24:00,162.775,162.795,162.73,162.79,152900000.0
2008-05-05 17:25:00,162.795,162.795,162.745,162.745,62800000.0
2008-05-05 17:26:00,162.745,162.775,162.72,162.775,241400000.0
2008-05-05 17:27:00,162.775,162.805,162.755,162.795,159800000.0
2008-05-05 17:28:00,162.795,162.81,162.775,162.775,141700000.0
2008-05-05 17:29:00,162.77,162.8,162.745,162.79,200100000.0
2008-05-05 17:30:00,162.79,162.805,162.755,162.765,327600000.0
2008-05-05 17:31:00,162.76,162.775,162.745,162.765,247900000.0
2008-05-05 17:32:00,162.765,162.825,162.765,162.81,181300000.0
2008-05-05 17:33:00,162.81,162.84,162.79,162.825,197400000.0
2008-05-05 17:34:00,162.825,162.85,162.805,162.81,145200000.0
2008-05-05 17:35:00,162.81,162.83,162.805,162.83,140500000.0
2008-05-05 17:36:00,162.825,162.85,162.805,162.845,204500000.0
2008-05-05 17:37:00,162.845,162.865,162.835,162.845,212500000.0
2008-05-05 17:38:00,162.845,162.875,162.84,162.845,181300000.0
2008-05-05 17:39:00,162.845,162.855,162.83,162.85,129700000.0
2008-05-05 17:40:00,162.855,162.865,162.835,162.865,209500000.0
2008-05-05 17:41:00,162.865,162.875,162.855,162.865,130600000.0
2008-05-05 17:42:00,162.865,162.875,162.835,162.845,144300000.0
2008-05-05 17:43:00,162.845,162.915,162.845,162.91,162700000.0
2008-05-05 17:44:00,162.915,162.925,162.895,162.91,207400000.0
2008-05-05 17:45:00,162.905,162.955,162.905,162.935,383100000.0
2008-05-05 17:46:00,162.945,162.965,162.92,162.925,411100000.0
2008-05-05 17:47:00,162.925,162.935,162.915,162.925,186500000.0
2008-05-05 17:48:00,162.925,162.925,162.905,162.915,225100000.0
2008-05-05 17:49:00,162.915,162.945,162.91,162.925,174600000.0
2008-05-05 17:50:00,162.925,162.935,162.895,162.915,299200000.0
2008-05-05 17:51:00,162.915,162.925,162.915,162.925,118800000.0
2008-05-05 17:52:00,162.915,162.955,162.905,162.94,382500000.0
2008-05-05 17:53:00,162.945,162.955,162.935,162.935,175100000.0
2008-05-05 17:54:00,162.935,162.94,162.9,162.925,297300000.0
2008-05-05 17:55:00,162.925,162.935,162.875,162.885,238400000.0
2008-05-05 17:56:00,162.885,162.925,162.87,162.905,252100000.0
2008-05-05 17:57:00,162.905,162.915,162.895,162.895,287900000.0
2008-05-05 17:58:00,162.895,162.9,162.855,162.885,320100000.0
2008-05-05 17:59:00,162.88,162.885,162.82,162.835,275300000.0
2008-05-05 18:00:00,162.835,162.86,162.835,162.85,52200000.0
2008-05-05 18:01:00,162.855,162.875,162.85,162.855,63500000.0
2008-05-05 18:02:00,162.855,162.865,162.845,162.845,88600000.0
2008-05-05 18:03:00,162.85,162.87,162.845,162.865,59500000.0
2008-05-05 18:04:00,162.865,162.865,162.845,162.85,52500000.0
2008-05-05 18:05:00,162.845,162.865,162.845,162.865,76100000.0
2008-05-05 18:06:00,162.865,162.875,162.84,162.865,74700000.0
2008-05-05 18:07:00,162.865,162.875,162.82,162.845,153500000.0
2008-05-05 18:08:00,162.845,162.86,162.835,162.85,125600000.0
2008-05-05 18:09:00,162.855,162.865,162.85,162.855,110100000.0
2008-05-05 18:10:00,162.855,162.885,162.855,162.87,52800000.0
2008-05-05 18:11:00,162.87,162.905,162.865,162.895,85100000.0
2008-05-05 18:12:00,162.9,162.91,162.895,162.9,76500000.0
2008-05-05 18:13:00,162.9,162.91,162.9,162.905,30800000.0
2008-05-05 18:14:00,162.905,162.905,162.89,162.9,80900000.0
2008-05-05 18:15:00,162.9,162.91,162.875,162.88,153600000.0
2008-05-05 18:16:00,162.88,162.88,162.855,162.865,101200000.0
2008-05-05 18:17:00,162.86,162.865,162.85,162.86,57300000.0
2008-05-05 18:18:00,162.86,162.87,162.85,162.86,50800000.0
2008-05-05 18:19:00,162.865,162.875,162.86,162.875,46400000.0
2008-05-05 18:20:00,162.875,162.88,162.835,162.84,85300000.0
2008-05-05 18:21:00,162.835,162.84,162.745,162.755,222200000.0
2008-05-05 18:22:00,162.755,162.84,162.755,162.835,110700000.0
2008-05-05 18:23:00,162.835,162.865,162.825,162.825,104700000.0
2008-05-05 18:24:00,162.83,162.835,162.81,162.81,54100000.0
2008-05-05 18:25:00,162.805,162.815,162.75,162.795,103800000.0
2008-05-05 18:26:00,162.795,162.81,162.795,162.805,85800000.0
2008-05-05 18:27:00,162.805,162.805,162.785,162.79,80600000.0
2008-05-05 18:28:00,162.79,162.835,162.79,162.825,141900000.0
2008-05-05 18:29:00,162.825,162.825,162.79,162.82,136900000.0
2008-05-05 18:30:00,162.815,162.82,162.795,162.795,65300000.0
2008-05-05 18:31:00,162.79,162.815,162.79,162.81,43700000.0
2008-05-05 18:32:00,162.805,162.84,162.805,162.835,61500000.0
2008-05-05 18:33:00,162.835,162.875,162.825,162.865,65200000.0
2008-05-05 18:34:00,162.865,162.865,162.83,162.84,56000000.0
2008-05-05 18:35:00,162.835,162.835,162.82,162.825,58200000.0
2008-05-05 18:36:00,162.825,162.845,162.825,162.83,107800000.0
2008-05-05 18:37:00,162.83,162.845,162.815,162.835,63400000.0
2008-05-05 18:38:00,162.835,162.85,162.835,162.84,5600000.0
2008-05-05 18:39:00,162.84,162.84,162.83,162.83,7600000.0
2008-05-05 18:40:00,162.835,162.84,162.835,162.84,50400000.0
2008-05-05 18:41:00,162.84,162.845,162.84,162.845,7100000.0
2008-05-05 18:42:00,162.845,162.87,162.845,162.845,51800000.0
2008-05-05 18:43:00,162.84,162.855,162.83,162.855,67200000.0
2008-05-05 18:44:00,162.855,162.855,162.83,162.83,25000000.0
2008-05-05 18:45:00,162.825,162.84,162.805,162.81,50100000.0
2008-05-05 18:46:00,162.81,162.82,162.795,162.795,76000000.0
2008-05-05 18:47:00,162.795,162.795,162.785,162.785,25700000.0
2008-05-05 18:48:00,162.785,162.83,162.785,162.83,60500000.0
2008-05-05 18:49:00,162.83,162.85,162.82,162.845,75400000.0
2008-05-05 18:50:00,162.845,162.865,162.845,162.85,38500000.0
2008-05-05 18:51:00,162.84,162.84,162.8,162.835,101000000.0
2008-05-05 18:52:00,162.835,162.835,162.81,162.825,32700000.0
2008-05-05 18:53:00,162.825,162.825,162.81,162.82,20900000.0
2008-05-05 18:54:00,162.815,162.82,162.795,162.815,52100000.0
2008-05-05 18:55:00,162.815,162.82,162.805,162.82,27000000.0
2008-05-05 18:56:00,162.815,162.825,162.79,162.8,86000000.0
2008-05-05 18:57:00,162.795,162.795,162.785,162.79,30700000.0
2008-05-05 18:58:00,162.79,162.8,162.755,162.755,152400000.0
2008-05-05 18:59:00,162.755,162.785,162.755,162.775,204400000.0
2008-05-05 19:00:00,162.775,162.78,162.745,162.755,394800000.0
2008-05-05 19:01:00,162.755,162.785,162.755,162.78,112700000.0
2008-05-05 19:02:00,162.78,162.785,162.77,162.775,48000000.0
2008-05-05 19:03:00,162.775,162.78,162.755,162.755,141300000.0
2008-05-05 19:04:00,162.755,162.77,162.755,162.755,282800000.0
2008-05-05 19:05:00,162.755,162.755,162.745,162.755,128400000.0
2008-05-05 19:06:00,162.755,162.77,162.745,162.77,69100000.0
2008-05-05 19:07:00,162.775,162.805,162.76,162.79,258500000.0
2008-05-05 19:08:00,162.79,162.79,162.745,162.75,164300000.0
2008-05-05 19:09:00,162.745,162.765,162.745,162.76,115300000.0
2008-05-05 19:10:00,162.76,162.76,162.735,162.735,130400000.0
2008-05-05 19:11:00,162.73,162.765,162.73,162.76,97100000.0
2008-05-05 19:12:00,162.76,162.785,162.75,162.765,75800000.0
2008-05-05 19:13:00,162.76,162.76,162.72,162.75,115400000.0
2008-05-05 19:14:00,162.75,162.78,162.71,162.775,215800000.0
2008-05-05 19:15:00,162.77,162.81,162.74,162.785,116300000.0
2008-05-05 19:16:00,162.785,162.79,162.75,162.755,117900000.0
2008-05-05 19:17:00,162.75,162.785,162.75,162.775,59300000.0
2008-05-05 19:18:00,162.775,162.805,162.775,162.785,280300000.0
2008-05-05 19:19:00,162.785,162.86,162.75,162.855,161900000.0
2008-05-05 19:20:00,162.85,162.85,162.82,162.825,137200000.0
2008-05-05 19:21:00,162.825,162.845,162.81,162.82,153100000.0
2008-05-05 19:22:00,162.82,162.845,162.81,162.845,77000000.0
2008-05-05 19:23:00,162.845,162.855,162.795,162.81,168300000.0
2008-05-05 19:24:00,162.81,162.85,162.795,162.8,257100000.0
2008-05-05 19:25:00,162.8,162.81,162.765,162.81,85800000.0
2008-05-05 19:26:00,162.81,162.83,162.805,162.815,78600000.0
2008-05-05 19:27:00,162.815,162.82,162.8,162.805,31000000.0
2008-05-05 19:28:00,162.805,162.82,162.79,162.815,130900000.0
2008-05-05 19:29:00,162.815,162.83,162.81,162.81,117600000.0
2008-05-05 19:30:00,162.81,162.81,162.765,162.785,119600000.0
2008-05-05 19:31:00,162.78,162.795,162.78,162.78,62800000.0
2008-05-05 19:32:00,162.78,162.795,162.745,162.755,129500000.0
2008-05-05 19:33:00,162.755,162.785,162.755,162.77,74200000.0
2008-05-05 19:34:00,162.775,162.775,162.75,162.755,117500000.0
2008-05-05 19:35:00,162.76,162.79,162.755,162.77,95700000.0
2008-05-05 19:36:00,162.77,162.775,162.75,162.75,114000000.0
2008-05-05 19:37:00,162.75,162.78,162.75,162.775,23900000.0
2008-05-05 19:38:00,162.775,162.775,162.75,162.76,29000000.0
2008-05-05 19:39:00,162.76,162.77,162.745,162.75,92300000.0
2008-05-05 19:40:00,162.76,162.775,162.76,162.77,12900000.0
2008-05-05 19:41:00,162.77,162.795,162.765,162.795,26700000.0
2008-05-05 19:42:00,162.795,162.825,162.79,162.81,82400000.0
2008-05-05 19:43:00,162.81,162.81,162.785,162.79,98100000.0
2008-05-05 19:44:00,162.785,162.79,162.775,162.785,52300000.0
2008-05-05 19:45:00,162.79,162.79,162.78,162.785,58500000.0
2008-05-05 19:46:00,162.785,162.82,162.765,162.815,72900000.0
2008-05-05 19:47:00,162.815,162.83,162.815,162.83,53900000.0
2008-05-05 19:48:00,162.825,162.83,162.81,162.81,68200000.0
2008-05-05 19:49:00,162.815,162.82,162.77,162.77,199200000.0
2008-05-05 19:50:00,162.77,162.78,162.705,162.715,195500000.0
2008-05-05 19:51:00,162.715,162.745,162.705,162.74,68700000.0
2008-05-05 19:52:00,162.74,162.745,162.72,162.735,83500000.0
2008-05-05 19:53:00,162.73,162.77,162.73,162.745,90100000.0
2008-05-05 19:54:00,162.745,162.745,162.715,162.725,79000000.0
2008-05-05 19:55:00,162.725,162.73,162.7,162.705,73200000.0
2008-05-05 19:56:00,162.705,162.705,162.695,162.7,73700000.0
2008-05-05 19:57:00,162.7,162.71,162.69,162.695,78000000.0
2008-05-05 19:58:00,162.695,162.705,162.525,162.54,214800000.0
2008-05-05 19:59:00,162.545,162.58,162.54,162.58,185300000.0
2008-05-05 20:00:00,162.575,162.58,162.51,162.55,215100000.0
2008-05-05 20:01:00,162.55,162.63,162.54,162.61,194900000.0
2008-05-05 20:02:00,162.615,162.62,162.565,162.61,195600000.0
2008-05-05 20:03:00,162.61,162.655,162.61,162.65,83300000.0
2008-05-05 20:04:00,162.655,162.675,162.61,162.64,188500000.0
2008-05-05 20:05:00,162.635,162.675,162.635,162.64,186300000.0
2008-05-05 20:06:00,162.64,162.66,162.635,162.655,91200000.0
2008-05-05 20:07:00,162.655,162.665,162.61,162.61,130900000.0
2008-05-05 20:08:00,162.605,162.635,162.595,162.625,221300000.0
2008-05-05 20:09:00,162.62,162.62,162.565,162.58,191000000.0
2008-05-05 20:10:00,162.58,162.595,162.535,162.535,246900000.0
2008-05-05 20:11:00,162.53,162.58,162.505,162.515,116900000.0
2008-05-05 20:12:00,162.515,162.555,162.515,162.55,66200000.0
2008-05-05 20:13:00,162.55,162.555,162.54,162.555,72900000.0
2008-05-05 20:14:00,162.555,162.57,162.535,162.565,123000000.0
2008-05-05 20:15:00,162.565,162.565,162.555,162.56,129500000.0
2008-05-05 20:16:00,162.565,162.565,162.535,162.55,117300000.0
2008-05-05 20:17:00,162.545,162.555,162.535,162.55,58000000.0
2008-05-05 20:18:00,162.55,162.56,162.515,162.555,118300000.0
2008-05-05 20:19:00,162.55,162.585,162.55,162.57,53200000.0
2008-05-05 20:20:00,162.575,162.6,162.565,162.58,149500000.0
2008-05-05 20:21:00,162.58,162.615,162.575,162.605,106200000.0
2008-05-05 20:22:00,162.605,162.605,162.575,162.58,80900000.0
2008-05-05 20:23:00,162.575,162.585,162.565,162.58,137400000.0
2008-05-05 20:24:00,162.575,162.6,162.525,162.525,264400000.0
2008-05-05 20:25:00,162.535,162.565,162.515,162.525,279900000.0
2008-05-05 20:26:00,162.525,162.555,162.515,162.545,224100000.0
2008-05-05 20:27:00,162.545,162.56,162.545,162.545,106400000.0
2008-05-05 20:28:00,162.545,162.555,162.535,162.545,222600000.0
2008-05-05 20:29:00,162.545,162.565,162.535,162.545,244300000.0
2008-05-05 20:30:00,162.545,162.555,162.545,162.545,110800000.0
2008-05-05 20:31:00,162.545,162.555,162.51,162.515,172100000.0
2008-05-05 20:32:00,162.515,162.515,162.425,162.425,151700000.0
2008-05-05 20:33:00,162.425,162.445,162.42,162.42,408900000.0
2008-05-05 20:34:00,162.425,162.445,162.41,162.415,218400000.0
2008-05-05 20:35:00,162.415,162.435,162.415,162.43,140500000.0
2008-05-05 20:36:00,162.43,162.44,162.4,162.4,113400000.0
2008-05-05 20:37:00,162.405,162.415,162.395,162.415,159200000.0
2008-05-05 20:38:00,162.415,162.435,162.35,162.35,247300000.0
2008-05-05 20:39:00,162.35,162.35,162.325,162.33,105900000.0
2008-05-05 20:40:00,162.335,162.345,162.33,162.33,30400000.0
2008-05-05 20:41:00,162.33,162.36,162.33,162.36,55800000.0
2008-05-05 20:42:00,162.36,162.395,162.355,162.395,113500000.0
2008-05-05 20:43:00,162.395,162.41,162.38,162.4,81200000.0
2008-05-05 20:44:00,162.4,162.415,162.38,162.385,100500000.0
2008-05-05 20:45:00,162.385,162.385,162.365,162.365,67100000.0
2008-05-05 20:46:00,162.365,162.365,162.35,162.355,40700000.0
2008-05-05 20:47:00,162.355,162.375,162.355,162.375,70700000.0
2008-05-05 20:48:00,162.375,162.415,162.375,162.415,219300000.0
2008-05-05 20:49:00,162.415,162.415,162.395,162.415,127300000.0
2008-05-05 20:50:00,162.415,162.425,162.4,162.415,69200000.0
2008-05-05 20:51:00,162.415,162.415,162.385,162.385,117700000.0
2008-05-05 20:52:00,162.385,162.395,162.385,162.385,17400000.0
2008-05-05 20:53:00,162.38,162.43,162.36,162.42,149100000.0
2008-05-05 20:54:00,162.42,162.42,162.385,162.395,117400000.0
2008-05-05 20:55:00,162.395,162.395,162.365,162.385,125000000.0
2008-05-05 20:56:00,162.385,162.385,162.335,162.345,255100000.0
2008-05-05 20:57:00,162.345,162.36,162.34,162.35,94300000.0
2008-05-05 20:58:00,162.345,162.35,162.32,162.325,168300000.0
2008-05-05 20:59:00,162.33,162.395,162.33,162.385,54400000.0
2008-05-05 21:00:00,162.385,162.385,162.375,162.385,159800000.0
2008-05-05 21:01:00,162.38,162.385,162.345,162.35,118000000.0
2008-05-05 21:02:00,162.355,162.385,162.345,162.375,99400000.0
2008-05-05 21:03:00,162.36,162.38,162.355,162.375,119200000.0
2008-05-05 21:04:00,162.375,162.375,162.335,162.335,47700000.0
2008-05-05 21:05:00,162.335,162.39,162.335,162.39,86800000.0
2008-05-05 21:06:00,162.395,162.44,162.38,162.43,156900000.0
2008-05-05 21:07:00,162.43,162.43,162.31,162.315,133800000.0
2008-05-05 21:08:00,162.315,162.365,162.315,162.355,190500000.0
2008-05-05 21:09:00,162.36,162.405,162.36,162.4,193400000.0
2008-05-05 21:10:00,162.405,162.405,162.36,162.375,185800000.0
2008-05-05 21:11:00,162.38,162.385,162.365,162.365,52800000.0
2008-05-05 21:12:00,162.37,162.39,162.37,162.385,73000000.0
2008-05-05 21:13:00,162.385,162.43,162.385,162.405,135600000.0
2008-05-05 21:14:00,162.405,162.43,162.39,162.39,195300000.0
2008-05-05 21:15:00,162.395,162.405,162.395,162.4,70600000.0
2008-05-05 21:16:00,162.4,162.425,162.395,162.415,147500000.0
2008-05-05 21:17:00,162.415,162.425,162.405,162.415,150000000.0
2008-05-05 21:18:00,162.41,162.415,162.395,162.405,94500000.0
2008-05-05 21:19:00,162.405,162.415,162.395,162.415,128400000.0
2008-05-05 21:20:00,162.415,162.435,162.415,162.415,55600000.0
2008-05-05 21:21:00,162.425,162.425,162.395,162.395,73700000.0
2008-05-05 21:22:00,162.395,162.425,162.395,162.415,50600000.0
2008-05-05 21:23:00,162.415,162.435,162.41,162.43,128300000.0
2008-05-05 21:24:00,162.43,162.43,162.405,162.415,52700000.0
2008-05-05 21:25:00,162.415,162.415,162.39,162.405,97300000.0
2008-05-05 21:26:00,162.405,162.415,162.405,162.41,34200000.0
2008-05-05 21:27:00,162.415,162.415,162.395,162.395,79100000.0
2008-05-05 21:28:00,162.395,162.405,162.395,162.4,43700000.0
2008-05-05 21:29:00,162.4,162.415,162.395,162.415,119000000.0
2008-05-05 21:30:00,162.415,162.425,162.41,162.42,13800000.0
2008-05-05 21:31:00,162.415,162.42,162.415,162.42,4400000.0
2008-05-05 21:32:00,162.42,162.42,162.4,162.41,77100000.0
2008-05-05 21:33:00,162.41,162.415,162.4,162.405,121000000.0
2008-05-05 21:34:00,162.405,162.405,162.385,162.4,88500000.0
2008-05-05 21:35:00,162.4,162.4,162.38,162.38,55000000.0
2008-05-05 21:36:00,162.37,162.395,162.37,162.395,12600000.0
2008-05-05 21:37:00,162.395,162.405,162.375,162.405,29300000.0
2008-05-05 21:38:00,162.4,162.4,162.385,162.39,10700000.0
2008-05-05 21:39:00,162.395,162.395,162.355,162.365,78400000.0
2008-05-05 21:40:00,162.365,162.395,162.345,162.395,150600000.0
2008-05-05 21:41:00,162.375,162.395,162.355,162.375,45500000.0
2008-05-05 21:42:00,162.375,162.375,162.345,162.365,62400000.0
2008-05-05 21:43:00,162.375,162.415,162.365,162.415,84500000.0
2008-05-05 21:44:00,162.415,162.415,162.39,162.395,64400000.0
2008-05-05 21:45:00,162.395,162.405,162.37,162.395,44200000.0
2008-05-05 21:46:00,162.395,162.415,162.395,162.405,37400000.0
2008-05-05 21:47:00,162.395,162.405,162.395,162.395,14400000.0
2008-05-05 21:48:00,162.395,162.395,162.375,162.375,32000000.0
2008-05-05 21:49:00,162.37,162.38,162.365,162.38,54900000.0
2008-05-05 21:50:00,162.38,162.38,162.365,162.365,132700000.0
2008-05-05 21:51:00,162.365,162.385,162.365,162.365,369300000.0
2008-05-05 21:52:00,162.37,162.375,162.365,162.37,193100000.0
2008-05-05 21:53:00,162.365,162.375,162.365,162.37,81000000.0
2008-05-05 21:54:00,162.37,162.375,162.365,162.365,39500000.0
2008-05-05 21:55:00,162.365,162.37,162.35,162.355,122900000.0
2008-05-05 21:56:00,162.355,162.355,162.345,162.355,215000000.0
2008-05-05 21:57:00,162.355,162.385,162.355,162.365,154100001.0
2008-05-05 21:58:00,162.365,162.395,162.355,162.375,176100000.0
2008-05-05 21:59:00,162.375,162.385,162.365,162.375,43500000.0
2008-05-05 22:00:00,162.375,162.375,162.345,162.345,191100000.0
2008-05-05 22:01:00,162.345,162.35,162.335,162.335,161400000.0
2008-05-05 22:02:00,162.335,162.335,162.335,162.335,53700000.0
2008-05-05 22:03:00,162.335,162.35,162.335,162.345,177800000.0
2008-05-05 22:04:00,162.345,162.35,162.34,162.35,5400000.0
2008-05-05 22:05:00,162.345,162.395,162.335,162.375,114400000.0
2008-05-05 22:06:00,162.375,162.385,162.345,162.35,115400000.0
2008-05-05 22:07:00,162.355,162.355,162.345,162.35,25600000.0
2008-05-05 22:08:00,162.35,162.355,162.345,162.35,157600000.0
2008-05-05 22:09:00,162.35,162.35,162.345,162.35,17300000.0
2008-05-05 22:10:00,162.355,162.36,162.35,162.36,14000000.0
2008-05-05 22:11:00,162.36,162.36,162.36,162.36,2300000.0
2008-05-05 22:12:00,162.36,162.375,162.36,162.365,24300000.0
2008-05-05 22:13:00,162.36,162.365,162.36,162.365,20600000.0
2008-05-05 22:14:00,162.365,162.375,162.36,162.375,16700000.0
2008-05-05 22:15:00,162.375,162.395,162.375,162.385,113500000.0
2008-05-05 22:16:00,162.385,162.385,162.37,162.375,14300000.0
2008-05-05 22:17:00,162.375,162.435,162.375,162.435,63900000.0
2008-05-05 22:18:00,162.45,162.465,162.4,162.425,89100000.0
2008-05-05 22:19:00,162.425,162.47,162.4,162.425,124700000.0
2008-05-05 22:20:00,162.425,162.44,162.425,162.435,30300000.0
2008-05-05 22:21:00,162.43,162.43,162.415,162.43,115000000.0
2008-05-05 22:22:00,162.425,162.435,162.39,162.425,151700000.0
2008-05-05 22:23:00,162.43,162.43,162.425,162.425,59200000.0
2008-05-05 22:24:00,162.425,162.425,162.405,162.425,119800000.0
2008-05-05 22:25:00,162.425,162.43,162.425,162.43,152200000.0
2008-05-05 22:26:00,162.43,162.43,162.42,162.43,73600000.0
2008-05-05 22:27:00,162.43,162.43,162.4,162.4,91800000.0
2008-05-05 22:28:00,162.405,162.44,162.405,162.44,108100000.0
2008-05-05 22:29:00,162.44,162.44,162.425,162.425,123300000.0
2008-05-05 22:30:00,162.425,162.435,162.425,162.425,126500000.0
2008-05-05 22:31:00,162.425,162.44,162.425,162.435,73100000.0
2008-05-05 22:32:00,162.44,162.44,162.43,162.435,57100000.0
2008-05-05 22:33:00,162.435,162.45,162.435,162.45,51500000.0
2008-05-05 22:34:00,162.45,162.455,162.44,162.45,144900001.0
2008-05-05 22:35:00,162.45,162.455,162.44,162.45,259600000.0
2008-05-05 22:36:00,162.45,162.465,162.45,162.46,277100000.0
2008-05-05 22:37:00,162.46,162.46,162.46,162.46,461500000.0
2008-05-05 22:38:00,162.46,162.46,162.46,162.46,40100000.0
2008-05-05 22:39:00,162.46,162.46,162.46,162.46,37500000.0
2008-05-05 22:40:00,162.46,162.49,162.46,162.48,192800000.0
2008-05-05 22:41:00,162.48,162.55,162.48,162.55,170600000.0
2008-05-05 22:42:00,162.56,162.56,162.495,162.525,100600000.0
2008-05-05 22:43:00,162.52,162.525,162.485,162.49,131100000.0
2008-05-05 22:44:00,162.495,162.5,162.46,162.475,113900000.0
2008-05-05 22:45:00,162.47,162.525,162.47,162.51,79600000.0
2008-05-05 22:46:00,162.51,162.53,162.495,162.53,140600000.0
2008-05-05 22:47:00,162.53,162.53,162.49,162.49,93300001.0
2008-05-05 22:48:00,162.495,162.505,162.49,162.495,356099995.0
2008-05-05 22:49:00,162.495,162.495,162.465,162.465,330800000.0
2008-05-05 22:50:00,162.465,162.47,162.445,162.455,230000000.0
2008-05-05 22:51:00,162.45,162.455,162.43,162.445,253900000.0
2008-05-05 22:52:00,162.445,162.48,162.435,162.465,193800000.0
2008-05-05 22:53:00,162.475,162.495,162.45,162.48,57700000.0
2008-05-05 22:54:00,162.48,162.48,162.46,162.465,60600000.0
2008-05-05 22:55:00,162.465,162.47,162.465,162.465,7800000.0
2008-05-05 22:56:00,162.465,162.48,162.465,162.48,9200000.0
2008-05-05 22:57:00,162.48,162.48,162.465,162.47,19500000.0
2008-05-05 22:58:00,162.475,162.48,162.475,162.475,5800000.0
2008-05-05 22:59:00,162.47,162.475,162.465,162.465,9700000.0
2008-05-05 23:00:00,162.46,162.49,162.46,162.49,78400000.0
2008-05-05 23:01:00,162.5,162.51,162.5,162.51,16800000.0
2008-05-05 23:02:00,162.51,162.51,162.51,162.51,13800000.0
2008-05-05 23:03:00,162.51,162.51,162.5,162.5,25000000.0
2008-05-05 23:04:00,162.5,162.54,162.5,162.54,79600000.0
2008-05-05 23:05:00,162.54,162.54,162.5,162.5,198000000.0
2008-05-05 23:06:00,162.5,162.5,162.5,162.5,32900000.0
2008-05-05 23:07:00,162.5,162.5,162.49,162.5,158600000.0
2008-05-05 23:08:00,162.5,162.52,162.5,162.51,176700000.0
2008-05-05 23:09:00,162.5,162.51,162.5,162.51,33400000.0
2008-05-05 23:10:00,162.51,162.52,162.495,162.5,44800000.0
2008-05-05 23:11:00,162.5,162.51,162.495,162.51,39200000.0
2008-05-05 23:12:00,162.53,162.53,162.53,162.53,3200000.0
2008-05-05 23:13:00,162.53,162.53,162.52,162.52,3200000.0
2008-05-05 23:14:00,162.53,162.53,162.52,162.52,14400000.0
2008-05-05 23:15:00,162.53,162.53,162.52,162.52,10400000.0
2008-05-05 23:17:00,162.52,162.54,162.52,162.52,36000000.0
2008-05-05 23:18:00,162.53,162.54,162.52,162.54,16000000.0
2008-05-05 23:20:00,162.52,162.54,162.52,162.54,14400000.0
2008-05-05 23:21:00,162.54,162.54,162.52,162.52,8000000.0
2008-05-05 23:22:00,162.52,162.53,162.52,162.53,3200000.0
2008-05-05 23:23:00,162.53,162.56,162.53,162.54,100300000.0
2008-05-05 23:24:00,162.54,162.61,162.54,162.57,89100000.0
2008-05-05 23:25:00,162.57,162.57,162.5,162.5,26300000.0
2008-05-05 23:26:00,162.49,162.51,162.49,162.51,8300000.0
2008-05-05 23:27:00,162.5,162.55,162.49,162.51,243900000.0
2008-05-05 23:28:00,162.51,162.52,162.51,162.52,64200000.0
2008-05-05 23:29:00,162.52,162.54,162.52,162.53,61400000.0
2008-05-05 23:30:00,162.53,162.53,162.5,162.51,120000000.0
2008-05-05 23:31:00,162.51,162.53,162.51,162.53,55900000.0
2008-05-05 23:32:00,162.55,162.56,162.54,162.54,26400000.0
2008-05-05 23:33:00,162.54,162.54,162.51,162.51,11200000.0
2008-05-05 23:34:00,162.51,162.54,162.51,162.54,58700000.0
2008-05-05 23:35:00,162.54,162.54,162.53,162.53,75899999.0
2008-05-05 23:36:00,162.53,162.56,162.53,162.56,66300000.0
2008-05-05 23:38:00,162.55,162.56,162.55,162.56,62100000.0
2008-05-05 23:39:00,162.56,162.58,162.545,162.56,110000000.0
2008-05-05 23:40:00,162.56,162.56,162.555,162.555,2400000.0
2008-05-05 23:41:00,162.59,162.59,162.55,162.56,161700000.0
2008-05-05 23:42:00,162.545,162.61,162.545,162.57,161700000.0
2008-05-05 23:43:00,162.58,162.58,162.55,162.58,35900000.0
2008-05-05 23:46:00,162.58,162.59,162.58,162.59,73000001.0
2008-05-05 23:47:00,162.59,162.635,162.59,162.6,52100001.0
2008-05-05 23:48:00,162.6,162.61,162.59,162.61,123300000.0
2008-05-05 23:49:00,162.61,162.63,162.61,162.62,25500000.0
2008-05-05 23:52:00,162.62,162.62,162.61,162.61,14400000.0
2008-05-05 23:53:00,162.61,162.61,162.575,162.58,20400000.0
2008-05-05 23:54:00,162.58,162.58,162.505,162.58,18000000.0
2008-05-05 23:55:00,162.58,162.615,162.57,162.6,73100000.0
2008-05-05 23:56:00,162.6,162.6,162.58,162.58,33700001.0
2008-05-05 23:57:00,162.58,162.6,162.58,162.6,153400001.0
2008-05-05 23:58:00,162.6,162.61,162.6,162.61,85500001.0
2008-05-05 23:59:00,162.6,162.62,162.585,162.62,101200000.0
2008-05-06 00:00:00,162.62,162.64,162.6,162.61,70600000.0
2008-05-06 00:01:00,162.6,162.61,162.6,162.61,20100000.0
2008-05-06 00:02:00,162.62,162.62,162.62,162.62,800000.0
2008-05-06 00:03:00,162.63,162.63,162.61,162.61,4000000.0
2008-05-06 00:04:00,162.61,162.62,162.61,162.61,33900000.0
2008-05-06 00:05:00,162.61,162.61,162.59,162.59,64500000.0
2008-05-06 00:06:00,162.59,162.59,162.57,162.57,4800000.0
2008-05-06 00:07:00,162.57,162.57,162.53,162.54,109500001.0
2008-05-06 00:08:00,162.54,162.59,162.54,162.59,48400000.0
2008-05-06 00:10:00,162.6,162.6,162.6,162.6,8000000.0
2008-05-06 00:11:00,162.6,162.61,162.6,162.61,21800000.0
2008-05-06 00:12:00,162.61,162.61,162.59,162.59,9800000.0
2008-05-06 00:13:00,162.59,162.6,162.59,162.6,24700000.0
2008-05-06 00:14:00,162.6,162.6,162.59,162.59,5600000.0
2008-05-06 00:15:00,162.59,162.59,162.59,162.59,11200000.0
2008-05-06 00:16:00,162.59,162.59,162.59,162.59,8800000.0
2008-05-06 00:17:00,162.59,162.605,162.59,162.605,20300000.0
2008-05-06 00:18:00,162.6,162.605,162.6,162.605,9700000.0
2008-05-06 00:20:00,162.605,162.605,162.605,162.605,800000.0
2008-05-06 00:21:00,162.605,162.605,162.6,162.6,17900000.0
2008-05-06 00:22:00,162.6,162.605,162.6,162.605,47400001.0
2008-05-06 00:23:00,162.605,162.62,162.605,162.62,7300000.0
2008-05-06 00:24:00,162.62,162.62,162.61,162.61,59200000.0
2008-05-06 00:25:00,162.61,162.61,162.61,162.61,2200000.0
2008-05-06 00:26:00,162.61,162.61,162.61,162.61,1900000.0
2008-05-06 00:28:00,162.61,162.61,162.6,162.6,6200000.0
2008-05-06 00:29:00,162.6,162.615,162.6,162.61,203700003.0
2008-05-06 00:30:00,162.615,162.615,162.61,162.61,91400001.0
2008-05-06 00:31:00,162.61,162.62,162.61,162.62,55000000.0
2008-05-06 00:32:00,162.62,162.62,162.62,162.62,23200000.0
2008-05-06 00:33:00,162.62,162.62,162.61,162.62,29000000.0
2008-05-06 00:34:00,162.615,162.615,162.61,162.61,136900000.0
2008-05-06 00:35:00,162.61,162.61,162.61,162.61,83400000.0
2008-05-06 00:36:00,162.61,162.61,162.61,162.61,12000000.0
2008-05-06 00:37:00,162.61,162.61,162.61,162.61,36000000.0
2008-05-06 00:38:00,162.61,162.61,162.61,162.61,63200000.0
2008-05-06 00:39:00,162.61,162.61,162.61,162.61,19200000.0
2008-05-06 00:40:00,162.61,162.61,162.61,162.61,12800000.0
2008-05-06 00:41:00,162.61,162.61,162.56,162.585,272000001.0
2008-05-06 00:42:00,162.585,162.585,162.585,162.585,6400000.0
2008-05-06 00:43:00,162.585,162.585,162.58,162.585,18400000.0
2008-05-06 00:44:00,162.585,162.585,162.58,162.58,11200000.0
2008-05-06 00:45:00,162.58,162.58,162.57,162.57,140000000.0
2008-05-06 00:46:00,162.575,162.575,162.56,162.565,100000000.0
2008-05-06 00:49:00,162.58,162.58,162.57,162.58,4000000.0
2008-05-06 00:50:00,162.57,162.57,162.57,162.57,4000000.0
2008-05-06 00:52:00,162.565,162.585,162.565,162.58,95000000.0
2008-05-06 00:53:00,162.575,162.6,162.575,162.6,125500000.0
2008-05-06 00:54:00,162.59,162.6,162.59,162.6,37800000.0
2008-05-06 00:55:00,162.6,162.6,162.57,162.57,300400004.0
2008-05-06 00:57:00,162.57,162.615,162.57,162.615,306100000.0
2008-05-06 00:58:00,162.62,162.62,162.6,162.61,174400000.0
2008-05-06 00:59:00,162.61,162.61,162.56,162.56,176000000.0
2008-05-06 01:00:00,162.56,162.6,162.56,162.6,360600004.0
2008-05-06 01:01:00,162.6,162.615,162.6,162.615,88600000.0
2008-05-06 01:02:00,162.62,162.64,162.62,162.625,71000000.0
2008-05-06 01:03:00,162.625,162.635,162.625,162.625,9100000.0
2008-05-06 01:04:00,162.625,162.625,162.61,162.61,129500000.0
2008-05-06 01:05:00,162.61,162.62,162.6,162.62,351700001.0
2008-05-06 01:06:00,162.63,162.63,162.61,162.61,70900000.0
2008-05-06 01:07:00,162.61,162.62,162.61,162.61,161700000.0
2008-05-06 01:08:00,162.61,162.61,162.61,162.61,73100000.0
2008-05-06 01:10:00,162.61,162.635,162.61,162.61,97699999.0
2008-05-06 01:11:00,162.61,162.625,162.61,162.62,103699999.0
2008-05-06 01:12:00,162.62,162.625,162.62,162.625,26500000.0
2008-05-06 01:13:00,162.625,162.64,162.625,162.64,23200000.0
2008-05-06 01:14:00,162.64,162.655,162.61,162.62,288400000.0
2008-05-06 01:15:00,162.62,162.625,162.61,162.61,477500001.0
2008-05-06 01:16:00,162.61,162.615,162.61,162.61,150600000.0
2008-05-06 01:17:00,162.61,162.61,162.55,162.56,261900000.0
2008-05-06 01:18:00,162.56,162.6,162.56,162.6,276800004.0
2008-05-06 01:19:00,162.6,162.6,162.57,162.57,25700000.0
2008-05-06 01:20:00,162.585,162.585,162.57,162.57,12100000.0
2008-05-06 01:21:00,162.57,162.57,162.57,162.57,71900000.0
2008-05-06 01:22:00,162.57,162.57,162.56,162.56,114500000.0
2008-05-06 01:23:00,162.56,162.565,162.56,162.56,61200000.0
2008-05-06 01:24:00,162.58,162.61,162.58,162.61,95500000.0
2008-05-06 01:25:00,162.615,162.66,162.59,162.66,112900000.0
2008-05-06 01:26:00,162.66,162.66,162.605,162.61,205300000.0
2008-05-06 01:27:00,162.61,162.62,162.6,162.62,212600000.0
2008-05-06 01:28:00,162.615,162.625,162.6,162.62,91600001.0
2008-05-06 01:29:00,162.62,162.625,162.61,162.61,65700000.0
2008-05-06 01:30:00,162.61,162.625,162.58,162.58,303300003.0
2008-05-06 01:31:00,162.58,162.62,162.57,162.58,341900002.0
2008-05-06 01:32:00,162.58,162.61,162.58,162.59,715500000.0
2008-05-06 01:33:00,162.59,162.66,162.59,162.65,434100001.0
2008-05-06 01:34:00,162.65,162.655,162.62,162.655,319000002.0
2008-05-06 01:35:00,162.66,162.66,162.63,162.64,364100002.0
2008-05-06 01:36:00,162.64,162.66,162.63,162.65,344499996.0
2008-05-06 01:37:00,162.65,162.67,162.65,162.67,66900000.0
2008-05-06 01:38:00,162.66,162.66,162.66,162.66,42700000.0
2008-05-06 01:39:00,162.66,162.7,162.66,162.7,173300000.0
2008-05-06 01:40:00,162.69,162.73,162.68,162.69,737199995.0
2008-05-06 01:41:00,162.69,162.7,162.68,162.7,260299998.0
2008-05-06 01:42:00,162.7,162.7,162.63,162.64,106500000.0
2008-05-06 01:43:00,162.64,162.675,162.64,162.66,173600000.0
2008-05-06 01:44:00,162.66,162.67,162.55,162.62,561200000.0
2008-05-06 01:45:00,162.63,162.65,162.625,162.65,45700000.0
2008-05-06 01:46:00,162.65,162.68,162.65,162.66,145299998.0
2008-05-06 01:47:00,162.66,162.66,162.625,162.64,575400003.0
2008-05-06 01:48:00,162.64,162.65,162.6,162.62,533000000.0
2008-05-06 01:49:00,162.62,162.66,162.62,162.65,390500000.0
2008-05-06 01:50:00,162.65,162.66,162.64,162.65,133100000.0
2008-05-06 01:51:00,162.65,162.685,162.65,162.66,105400000.0
2008-05-06 01:52:00,162.66,162.67,162.66,162.67,28100000.0
2008-05-06 01:53:00,162.67,162.685,162.66,162.67,118900000.0
2008-05-06 01:54:00,162.67,162.675,162.66,162.66,77600000.0
2008-05-06 01:55:00,162.66,162.66,162.62,162.62,130800000.0
2008-05-06 01:56:00,162.62,162.65,162.61,162.65,100200000.0
2008-05-06 01:57:00,162.65,162.65,162.63,162.65,90700000.0
2008-05-06 01:58:00,162.65,162.65,162.6,162.65,180000000.0
2008-05-06 01:59:00,162.65,162.68,162.64,162.67,231800000.0
2008-05-06 02:00:00,162.67,162.77,162.67,162.77,382899998.0
2008-05-06 02:01:00,162.77,162.77,162.74,162.75,118500000.0
2008-05-06 02:02:00,162.75,162.75,162.7,162.71,613000004.0
2008-05-06 02:03:00,162.71,162.72,162.7,162.715,525900001.0
2008-05-06 02:04:00,162.7,162.77,162.7,162.77,442400005.0
2008-05-06 02:05:00,162.77,162.77,162.71,162.71,247300000.0
2008-05-06 02:06:00,162.71,162.73,162.66,162.68,510500000.0
2008-05-06 02:07:00,162.67,162.71,162.67,162.71,469099999.0
2008-05-06 02:08:00,162.72,162.73,162.72,162.73,70600000.0
2008-05-06 02:09:00,162.75,162.75,162.725,162.725,82900000.0
2008-05-06 02:10:00,162.725,162.725,162.695,162.7,478700010.0
2008-05-06 02:11:00,162.7,162.7,162.69,162.7,6700000.0
2008-05-06 02:12:00,162.71,162.71,162.7,162.7,83700003.0
2008-05-06 02:13:00,162.7,162.71,162.68,162.71,355000000.0
2008-05-06 02:14:00,162.71,162.71,162.67,162.68,350399999.0
2008-05-06 02:15:00,162.68,162.695,162.66,162.695,481300003.0
2008-05-06 02:16:00,162.69,162.765,162.68,162.765,445000001.0
2008-05-06 02:17:00,162.765,162.765,162.68,162.68,483500000.0
2008-05-06 02:18:00,162.68,162.705,162.66,162.67,1087100003.0
2008-05-06 02:19:00,162.68,162.705,162.68,162.68,196800001.0
2008-05-06 02:20:00,162.66,162.675,162.63,162.65,972300007.0
2008-05-06 02:21:00,162.65,162.69,162.65,162.675,635300000.0
2008-05-06 02:22:00,162.675,162.69,162.63,162.63,797600010.0
2008-05-06 02:23:00,162.62,162.655,162.605,162.645,959199997.0
2008-05-06 02:24:00,162.65,162.655,162.64,162.65,514100004.0
2008-05-06 02:25:00,162.65,162.68,162.64,162.65,607300000.0
2008-05-06 02:26:00,162.65,162.71,162.65,162.67,1119499998.0
2008-05-06 02:27:00,162.67,162.69,162.67,162.69,409900000.0
2008-05-06 02:28:00,162.68,162.73,162.68,162.71,571999999.0
2008-05-06 02:29:00,162.72,162.72,162.705,162.705,65100000.0
2008-05-06 02:30:00,162.71,162.72,162.64,162.66,1045400001.0
2008-05-06 02:31:00,162.66,162.71,162.66,162.71,304500001.0
2008-05-06 02:32:00,162.71,162.71,162.71,162.71,64000000.0
2008-05-06 02:33:00,162.71,162.71,162.69,162.7,518300000.0
2008-05-06 02:34:00,162.7,162.705,162.69,162.7,685300000.0
2008-05-06 02:35:00,162.7,162.7,162.69,162.7,205200000.0
2008-05-06 02:36:00,162.7,162.72,162.69,162.71,308599999.0
2008-05-06 02:37:00,162.71,162.74,162.7,162.73,188400000.0
2008-05-06 02:38:00,162.735,162.74,162.72,162.72,286400000.0
2008-05-06 02:39:00,162.72,162.74,162.71,162.725,76600000.0
2008-05-06 02:40:00,162.72,162.72,162.7,162.7,103700000.0
2008-05-06 02:41:00,162.705,162.71,162.7,162.7,33100000.0
2008-05-06 02:42:00,162.7,162.7,162.68,162.685,58500000.0
2008-05-06 02:43:00,162.685,162.69,162.665,162.685,36300000.0
2008-05-06 02:44:00,162.685,162.69,162.67,162.69,30000000.0
2008-05-06 02:45:00,162.69,162.69,162.68,162.68,11300000.0
2008-05-06 02:46:00,162.67,162.67,162.66,162.66,74500000.0
2008-05-06 02:47:00,162.66,162.66,162.65,162.66,85800000.0
2008-05-06 02:48:00,162.66,162.67,162.65,162.66,412800005.0
2008-05-06 02:49:00,162.67,162.67,162.65,162.66,102400000.0
2008-05-06 02:50:00,162.66,162.66,162.65,162.65,28100000.0
2008-05-06 02:51:00,162.65,162.65,162.65,162.65,7200000.0
2008-05-06 02:52:00,162.65,162.66,162.65,162.66,12500000.0
2008-05-06 02:53:00,162.66,162.66,162.62,162.62,396100003.0
2008-05-06 02:54:00,162.62,162.635,162.61,162.61,177300002.0
2008-05-06 02:55:00,162.62,162.625,162.57,162.61,825399998.0
2008-05-06 02:56:00,162.615,162.635,162.61,162.625,140500000.0
2008-05-06 02:57:00,162.62,162.625,162.62,162.62,153500000.0
2008-05-06 02:58:00,162.62,162.63,162.61,162.61,72100000.0
2008-05-06 02:59:00,162.61,162.62,162.6,162.62,324500000.0
2008-05-06 03:00:00,162.62,162.62,162.61,162.61,78200000.0
2008-05-06 03:01:00,162.61,162.62,162.53,162.53,503700000.0
2008-05-06 03:02:00,162.53,162.62,162.53,162.575,1010800001.0
2008-05-06 03:03:00,162.575,162.575,162.545,162.55,548600000.0
2008-05-06 03:04:00,162.55,162.55,162.53,162.53,390600000.0
2008-05-06 03:05:00,162.53,162.56,162.505,162.51,605400000.0
2008-05-06 03:06:00,162.515,162.52,162.47,162.51,440600000.0
2008-05-06 03:07:00,162.51,162.55,162.5,162.53,493899997.0
2008-05-06 03:08:00,162.53,162.54,162.53,162.53,389800000.0
2008-05-06 03:09:00,162.53,162.55,162.5,162.54,440800000.0
2008-05-06 03:10:00,162.54,162.6,162.53,162.58,397900000.0
2008-05-06 03:11:00,162.58,162.6,162.57,162.58,840399999.0
2008-05-06 03:12:00,162.595,162.635,162.575,162.635,488000001.0
2008-05-06 03:13:00,162.63,162.65,162.62,162.635,992900002.0
2008-05-06 03:14:00,162.635,162.67,162.61,162.655,360400000.0
2008-05-06 03:15:00,162.655,162.655,162.61,162.61,538699997.0
2008-05-06 03:16:00,162.61,162.625,162.59,162.59,326200000.0
2008-05-06 03:17:00,162.59,162.6,162.55,162.6,525600002.0
2008-05-06 03:18:00,162.6,162.61,162.58,162.61,201000000.0
2008-05-06 03:19:00,162.61,162.635,162.595,162.63,452200000.0
2008-05-06 03:20:00,162.63,162.635,162.59,162.6,353800000.0
2008-05-06 03:21:00,162.6,162.61,162.59,162.6,132400000.0
2008-05-06 03:22:00,162.6,162.62,162.59,162.62,195499998.0
2008-05-06 03:23:00,162.62,162.62,162.6,162.6,291400000.0
2008-05-06 03:24:00,162.6,162.63,162.595,162.595,206300002.0
2008-05-06 03:25:00,162.59,162.59,162.52,162.53,810500002.0
2008-05-06 03:26:00,162.53,162.55,162.52,162.55,1072100000.0
2008-05-06 03:27:00,162.55,162.55,162.53,162.535,225300000.0
2008-05-06 03:28:00,162.535,162.56,162.53,162.545,1559099998.0
2008-05-06 03:29:00,162.555,162.56,162.535,162.555,1268000001.0
2008-05-06 03:30:00,162.54,162.6,162.54,162.57,1487900022.0
2008-05-06 03:31:00,162.57,162.64,162.57,162.6,1617900010.0
2008-05-06 03:32:00,162.605,162.63,162.605,162.625,238550000.0
2008-05-06 03:33:00,162.625,162.63,162.61,162.615,86000000.0
2008-05-06 03:34:00,162.615,162.62,162.6,162.61,70400000.0
2008-05-06 03:35:00,162.61,162.625,162.58,162.61,442050000.0
2008-05-06 03:36:00,162.61,162.63,162.61,162.615,164150000.0
2008-05-06 03:37:00,162.615,162.62,162.57,162.6,766275005.0
2008-05-06 03:38:00,162.6,162.6,162.57,162.6,179425000.0
2008-05-06 03:39:00,162.6,162.61,162.56,162.6,1054100003.0
2008-05-06 03:40:00,162.6,162.605,162.58,162.58,868700003.0
2008-05-06 03:41:00,162.58,162.58,162.54,162.545,529650001.0
2008-05-06 03:42:00,162.545,162.575,162.54,162.56,649124994.0
2008-05-06 03:43:00,162.57,162.58,162.545,162.545,280099999.0
2008-05-06 03:44:00,162.545,162.58,162.54,162.58,722374994.0
2008-05-06 03:45:00,162.58,162.61,162.58,162.61,439999996.0
2008-05-06 03:46:00,162.63,162.63,162.57,162.61,1107274989.0
2008-05-06 03:47:00,162.61,162.62,162.6,162.605,916800018.0
2008-05-06 03:48:00,162.605,162.605,162.58,162.6,126399999.0
2008-05-06 03:49:00,162.6,162.62,162.59,162.62,624399997.0
2008-05-06 03:50:00,162.615,162.635,162.59,162.615,582724998.0
2008-05-06 03:51:00,162.615,162.62,162.6,162.615,76875000.0
2008-05-06 03:52:00,162.615,162.62,162.6,162.61,476000001.0
2008-05-06 03:53:00,162.61,162.64,162.6,162.63,90775000.0
2008-05-06 03:54:00,162.63,162.64,162.63,162.64,111275000.0
2008-05-06 03:55:00,162.64,162.65,162.63,162.65,223350001.0
2008-05-06 03:56:00,162.65,162.665,162.64,162.66,477675003.0
2008-05-06 03:57:00,162.66,162.67,162.64,162.64,576625000.0
2008-05-06 03:58:00,162.64,162.665,162.64,162.64,164800000.0
2008-05-06 03:59:00,162.625,162.66,162.61,162.61,322449996.0
2008-05-06 04:00:00,162.61,162.62,162.59,162.6,231474998.0
2008-05-06 04:01:00,162.61,162.62,162.59,162.6,506849999.0
2008-05-06 04:02:00,162.6,162.6,162.565,162.57,191275000.0
2008-05-06 04:03:00,162.57,162.6,162.57,162.58,454750002.0
2008-05-06 04:04:00,162.58,162.61,162.57,162.6,182275001.0
2008-05-06 04:05:00,162.595,162.66,162.58,162.66,302600000.0
2008-05-06 04:06:00,162.66,162.66,162.64,162.66,395074991.0
2008-05-06 04:07:00,162.66,162.66,162.65,162.65,9600000.0
2008-05-06 04:08:00,162.65,162.65,162.63,162.63,128799998.0
2008-05-06 04:09:00,162.64,162.645,162.625,162.63,53675000.0
2008-05-06 04:10:00,162.63,162.63,162.6,162.6,163650000.0
2008-05-06 04:11:00,162.61,162.62,162.58,162.58,278475000.0
2008-05-06 04:12:00,162.58,162.59,162.55,162.58,607099992.0
2008-05-06 04:13:00,162.59,162.59,162.58,162.59,184449998.0
2008-05-06 04:14:00,162.59,162.6,162.58,162.58,209025000.0
2008-05-06 04:15:00,162.58,162.6,162.57,162.58,293450000.0
2008-05-06 04:16:00,162.58,162.585,162.57,162.58,200700004.0
2008-05-06 04:17:00,162.58,162.585,162.57,162.57,124800000.0
2008-05-06 04:18:00,162.57,162.57,162.53,162.54,300949999.0
2008-05-06 04:19:00,162.54,162.54,162.5,162.53,554400000.0
2008-05-06 04:20:00,162.53,162.57,162.52,162.565,168200000.0
2008-05-06 04:21:00,162.565,162.595,162.54,162.56,689074997.0
2008-05-06 04:22:00,162.56,162.57,162.51,162.565,514274998.0
2008-05-06 04:23:00,162.565,162.565,162.485,162.53,976550000.0
2008-05-06 04:24:00,162.53,162.54,162.52,162.54,512000005.0
2008-05-06 04:25:00,162.54,162.56,162.53,162.56,241675000.0
2008-05-06 04:26:00,162.56,162.59,162.54,162.565,906475002.0
2008-05-06 04:27:00,162.565,162.58,162.515,162.525,846175010.0
2008-05-06 04:28:00,162.525,162.535,162.51,162.52,428875001.0
2008-05-06 04:29:00,162.52,162.55,162.52,162.545,43275000.0
2008-05-06 04:30:00,162.545,162.545,162.515,162.515,157600000.0
2008-05-06 04:31:00,162.51,162.515,162.505,162.515,151200000.0
2008-05-06 04:32:00,162.515,162.53,162.515,162.515,142475000.0
2008-05-06 04:33:00,162.52,162.53,162.52,162.53,12875000.0
2008-05-06 04:34:00,162.53,162.53,162.52,162.52,30400000.0
2008-05-06 04:35:00,162.52,162.52,162.51,162.515,176000000.0
2008-05-06 04:36:00,162.515,162.535,162.51,162.525,735200000.0
2008-05-06 04:37:00,162.525,162.55,162.525,162.55,479450004.0
2008-05-06 04:38:00,162.55,162.565,162.53,162.53,431100005.0
2008-05-06 04:39:00,162.53,162.55,162.53,162.54,409325000.0
2008-05-06 04:40:00,162.54,162.55,162.52,162.53,111425000.0
2008-05-06 04:41:00,162.53,162.55,162.52,162.55,141675000.0
2008-05-06 04:42:00,162.55,162.56,162.545,162.56,93600000.0
2008-05-06 04:43:00,162.55,162.55,162.54,162.54,16000000.0
2008-05-06 04:44:00,162.54,162.57,162.53,162.565,101749999.0
2008-05-06 04:45:00,162.565,162.6,162.565,162.6,1548749980.0
2008-05-06 04:46:00,162.6,162.6,162.575,162.575,703500000.0
2008-05-06 04:47:00,162.575,162.58,162.565,162.58,509700000.0
2008-05-06 04:48:00,162.585,162.585,162.56,162.575,392075003.0
2008-05-06 04:49:00,162.575,162.595,162.575,162.595,683200001.0
2008-05-06 04:50:00,162.595,162.595,162.575,162.575,360950002.0
2008-05-06 04:51:00,162.575,162.585,162.575,162.575,72800000.0
2008-05-06 04:52:00,162.585,162.585,162.57,162.575,167425000.0
2008-05-06 04:53:00,162.585,162.59,162.57,162.575,66400000.0
2008-05-06 04:54:00,162.585,162.585,162.57,162.57,18400000.0
2008-05-06 04:55:00,162.585,162.585,162.575,162.585,64525000.0
2008-05-06 04:56:00,162.575,162.575,162.57,162.575,242549998.0
2008-05-06 04:57:00,162.575,162.58,162.575,162.575,141600000.0
2008-05-06 04:58:00,162.58,162.625,162.575,162.61,410950000.0
2008-05-06 04:59:00,162.61,162.61,162.595,162.595,409099999.0
2008-05-06 05:00:00,162.6,162.605,162.58,162.595,302700000.0
2008-05-06 05:01:00,162.58,162.6,162.57,162.595,294199998.0
2008-05-06 05:02:00,162.595,162.61,162.585,162.61,188050002.0
2008-05-06 05:03:00,162.615,162.615,162.605,162.61,96950000.0
2008-05-06 05:04:00,162.62,162.62,162.595,162.62,176399998.0
2008-05-06 05:05:00,162.62,162.65,162.61,162.64,103750000.0
2008-05-06 05:06:00,162.64,162.645,162.61,162.645,47950000.0
2008-05-06 05:07:00,162.65,162.675,162.65,162.67,22700000.0
2008-05-06 05:08:00,162.675,162.68,162.67,162.68,3200000.0
2008-05-06 05:09:00,162.685,162.69,162.665,162.675,15500000.0
2008-05-06 05:10:00,162.67,162.675,162.66,162.675,12000000.0
2008-05-06 05:11:00,162.68,162.68,162.67,162.67,2475000.0
2008-05-06 05:12:00,162.68,162.68,162.65,162.65,11350000.0
2008-05-06 05:13:00,162.66,162.665,162.65,162.65,1675000.0
2008-05-06 05:14:00,162.65,162.665,162.65,162.66,16950000.0
2008-05-06 05:15:00,162.66,162.68,162.65,162.66,13025000.0
2008-05-06 05:16:00,162.66,162.67,162.66,162.665,5600000.0
2008-05-06 05:17:00,162.67,162.67,162.66,162.66,4800000.0
2008-05-06 05:18:00,162.66,162.67,162.66,162.67,11200000.0
2008-05-06 05:19:00,162.68,162.68,162.68,162.68,875000.0
2008-05-06 05:20:00,162.68,162.685,162.675,162.685,6550000.0
2008-05-06 05:21:00,162.68,162.68,162.67,162.68,6550000.0
2008-05-06 05:22:00,162.675,162.675,162.67,162.67,4000000.0
2008-05-06 05:23:00,162.67,162.68,162.66,162.66,34050000.0
2008-05-06 05:24:00,162.66,162.66,162.63,162.63,5675000.0
2008-05-06 05:25:00,162.63,162.63,162.59,162.59,43425000.0
2008-05-06 05:26:00,162.59,162.615,162.57,162.58,76225000.0
2008-05-06 05:27:00,162.58,162.61,162.58,162.6,13475000.0
2008-05-06 05:28:00,162.605,162.61,162.605,162.61,875000.0
2008-05-06 05:29:00,162.605,162.62,162.6,162.61,11350000.0
2008-05-06 05:30:00,162.62,162.62,162.6,162.615,32150000.0
2008-05-06 05:31:00,162.61,162.62,162.605,162.61,13675000.0
2008-05-06 05:33:00,162.61,162.61,162.6,162.61,16000000.0
2008-05-06 05:34:00,162.61,162.61,162.605,162.605,4800000.0
2008-05-06 05:35:00,162.605,162.61,162.6,162.61,5675000.0
2008-05-06 05:36:00,162.615,162.62,162.6,162.62,53975000.0
2008-05-06 05:37:00,162.62,162.62,162.605,162.62,24875000.0
2008-05-06 05:38:00,162.62,162.66,162.62,162.62,42925000.0
2008-05-06 05:39:00,162.63,162.635,162.62,162.63,5175000.0
2008-05-06 05:40:00,162.63,162.645,162.63,162.64,11200000.0
2008-05-06 05:41:00,162.645,162.645,162.635,162.635,35200000.0
2008-05-06 05:42:00,162.635,162.635,162.63,162.63,8800000.0
2008-05-06 05:43:00,162.635,162.635,162.635,162.635,800000.0
2008-05-06 05:44:00,162.635,162.64,162.62,162.62,8000000.0
2008-05-06 05:45:00,162.62,162.62,162.61,162.61,12225000.0
2008-05-06 05:46:00,162.61,162.61,162.59,162.6,31650000.0
2008-05-06 05:47:00,162.59,162.61,162.59,162.61,30550000.0
2008-05-06 05:48:00,162.62,162.645,162.62,162.64,16150000.0
2008-05-06 05:49:00,162.645,162.645,162.61,162.61,35200000.0
2008-05-06 05:51:00,162.6,162.62,162.57,162.585,69175000.0
2008-05-06 05:52:00,162.59,162.66,162.58,162.61,75875000.0
2008-05-06 05:53:00,162.61,162.61,162.59,162.59,28875000.0
2008-05-06 05:54:00,162.59,162.62,162.59,162.62,11500000.0
2008-05-06 05:55:00,162.615,162.615,162.59,162.6,47500000.0
2008-05-06 05:56:00,162.6,162.62,162.6,162.62,25250000.0
2008-05-06 05:57:00,162.62,162.63,162.62,162.63,7275000.0
2008-05-06 05:58:00,162.63,162.63,162.6,162.61,16150000.0
2008-05-06 05:59:00,162.61,162.61,162.6,162.6,5600000.0
2008-05-06 06:00:00,162.6,162.61,162.6,162.61,8875000.0
2008-05-06 06:01:00,162.61,162.62,162.61,162.61,5675000.0
2008-05-06 06:02:00,162.615,162.64,162.6,162.61,56300000.0
2008-05-06 06:03:00,162.61,162.61,162.6,162.6,4875000.0
2008-05-06 06:04:00,162.6,162.63,162.6,162.61,96300000.0
2008-05-06 06:05:00,162.62,162.64,162.61,162.61,36950000.0
2008-05-06 06:06:00,162.62,162.625,162.6,162.61,33675000.0
2008-05-06 06:07:00,162.61,162.61,162.61,162.61,800000.0
2008-05-06 06:08:00,162.61,162.62,162.61,162.61,12950000.0
2008-05-06 06:09:00,162.61,162.615,162.6,162.6,15575000.0
2008-05-06 06:10:00,162.605,162.64,162.605,162.64,21050000.0
2008-05-06 06:11:00,162.64,162.64,162.62,162.62,6400000.0
2008-05-06 06:12:00,162.62,162.62,162.62,162.62,1600000.0
2008-05-06 06:13:00,162.62,162.63,162.61,162.61,32250000.0
2008-05-06 06:14:00,162.61,162.61,162.6,162.6,8000000.0
2008-05-06 06:15:00,162.605,162.605,162.6,162.6,4800000.0
2008-05-06 06:16:00,162.6,162.6,162.6,162.6,3200000.0
2008-05-06 06:17:00,162.6,162.63,162.6,162.63,11200000.0
2008-05-06 06:18:00,162.635,162.64,162.635,162.64,5800000.0
2008-05-06 06:19:00,162.64,162.64,162.635,162.64,13600000.0
2008-05-06 06:20:00,162.64,162.64,162.64,162.64,4000000.0
2008-05-06 06:21:00,162.63,162.63,162.625,162.63,6550000.0
2008-05-06 06:22:00,162.635,162.67,162.635,162.66,29725000.0
2008-05-06 06:23:00,162.66,162.675,162.66,162.665,17700000.0
2008-05-06 06:24:00,162.665,162.69,162.63,162.63,122150000.0
2008-05-06 06:25:00,162.63,162.63,162.62,162.63,30775000.0
2008-05-06 06:26:00,162.63,162.635,162.6,162.61,22550000.0
2008-05-06 06:27:00,162.615,162.635,162.61,162.625,38200000.0
2008-05-06 06:28:00,162.62,162.625,162.595,162.6,35350000.0
2008-05-06 06:29:00,162.6,162.62,162.6,162.61,17825000.0
2008-05-06 06:30:00,162.61,162.625,162.61,162.62,14475000.0
2008-05-06 06:31:00,162.62,162.68,162.62,162.67,71075000.0
2008-05-06 06:32:00,162.675,162.69,162.66,162.66,21025000.0
2008-05-06 06:33:00,162.66,162.68,162.65,162.66,62800000.0
2008-05-06 06:34:00,162.665,162.695,162.665,162.67,70500000.0
2008-05-06 06:35:00,162.67,162.675,162.64,162.655,44375000.0
2008-05-06 06:36:00,162.655,162.655,162.62,162.635,92600000.0
2008-05-06 06:37:00,162.635,162.67,162.635,162.665,47950000.0
2008-05-06 06:38:00,162.67,162.7,162.645,162.7,140200000.0
2008-05-06 06:39:00,162.7,162.715,162.66,162.68,68500000.0
2008-05-06 06:40:00,162.68,162.7,162.68,162.7,50225000.0
2008-05-06 06:41:00,162.69,162.69,162.645,162.645,28775000.0
2008-05-06 06:42:00,162.64,162.65,162.6,162.615,92631411.0
2008-05-06 06:43:00,162.62,162.65,162.62,162.65,26375000.0
2008-05-06 06:44:00,162.65,162.68,162.65,162.665,30400000.0
2008-05-06 06:45:00,162.665,162.68,162.645,162.645,46475000.0
2008-05-06 06:46:00,162.645,162.65,162.64,162.65,71000000.0
2008-05-06 06:47:00,162.645,162.65,162.64,162.645,4600000.0
2008-05-06 06:48:00,162.65,162.65,162.64,162.65,18025000.0
2008-05-06 06:49:00,162.645,162.66,162.635,162.645,91075000.0
2008-05-06 06:50:00,162.645,162.65,162.64,162.65,16675000.0
2008-05-06 06:51:00,162.65,162.65,162.65,162.65,800000.0
2008-05-06 06:52:00,162.65,162.65,162.61,162.62,46775000.0
2008-05-06 06:53:00,162.62,162.63,162.62,162.63,12300000.0
2008-05-06 06:54:00,162.63,162.645,162.6,162.605,33200000.0
2008-05-06 06:55:00,162.6,162.605,162.595,162.6,17100000.0
2008-05-06 06:56:00,162.595,162.6,162.58,162.58,25675000.0
2008-05-06 06:57:00,162.58,162.58,162.58,162.58,1600000.0
2008-05-06 06:58:00,162.59,162.6,162.58,162.595,12525000.0
2008-05-06 06:59:00,162.6,162.61,162.58,162.59,61450000.0
2008-05-06 07:00:00,162.59,162.59,162.58,162.58,14800000.0
2008-05-06 07:01:00,162.58,162.6,162.575,162.575,45925000.0
2008-05-06 07:02:00,162.58,162.6,162.58,162.6,51175000.0
2008-05-06 07:03:00,162.6,162.6,162.59,162.6,72000000.0
2008-05-06 07:04:00,162.6,162.61,162.6,162.61,6925000.0
2008-05-06 07:05:00,162.61,162.615,162.61,162.61,7200000.0
2008-05-06 07:06:00,162.61,162.61,162.6,162.61,72150000.0
2008-05-06 07:07:00,162.61,162.665,162.61,162.65,72150000.0
2008-05-06 07:08:00,162.65,162.65,162.61,162.62,10475000.0
2008-05-06 07:09:00,162.625,162.63,162.625,162.63,2475000.0
2008-05-06 07:11:00,162.63,162.63,162.615,162.615,7200000.0
2008-05-06 07:12:00,162.63,162.63,162.61,162.63,6050000.0
2008-05-06 07:13:00,162.64,162.64,162.615,162.615,19425000.0
2008-05-06 07:14:00,162.62,162.63,162.59,162.6,47650000.0
2008-05-06 07:15:00,162.6,162.6,162.6,162.6,1600000.0
2008-05-06 07:16:00,162.605,162.615,162.6,162.615,19350000.0
2008-05-06 07:17:00,162.605,162.62,162.6,162.61,20300000.0
2008-05-06 07:18:00,162.615,162.615,162.6,162.6,8000000.0
2008-05-06 07:19:00,162.61,162.615,162.595,162.6,14775000.0
2008-05-06 07:20:00,162.6,162.6,162.595,162.6,16075000.0
2008-05-06 07:21:00,162.6,162.62,162.6,162.615,6775000.0
2008-05-06 07:22:00,162.61,162.62,162.61,162.62,1675000.0
2008-05-06 07:23:00,162.615,162.64,162.615,162.615,37800000.0
2008-05-06 07:24:00,162.62,162.62,162.61,162.61,7500000.0
2008-05-06 07:25:00,162.61,162.62,162.61,162.61,7925000.0
2008-05-06 07:26:00,162.61,162.615,162.605,162.615,7400000.0
2008-05-06 07:27:00,162.61,162.61,162.605,162.605,18475000.0
2008-05-06 07:28:00,162.6,162.6,162.595,162.6,40350000.0
2008-05-06 07:29:00,162.6,162.6,162.57,162.58,76525000.0
2008-05-06 07:30:00,162.58,162.615,162.575,162.59,70975000.0
2008-05-06 07:31:00,162.59,162.63,162.59,162.61,17800000.0
2008-05-06 07:32:00,162.61,162.615,162.59,162.6,47400000.0
2008-05-06 07:33:00,162.6,162.62,162.57,162.6,83050000.0
2008-05-06 07:34:00,162.6,162.6,162.58,162.585,20175000.0
2008-05-06 07:35:00,162.59,162.6,162.59,162.59,26800000.0
2008-05-06 07:36:00,162.595,162.595,162.59,162.595,12000000.0
2008-05-06 07:37:00,162.595,162.615,162.59,162.615,19900000.0
2008-05-06 07:38:00,162.615,162.615,162.615,162.615,2700000.0
2008-05-06 07:39:00,162.615,162.615,162.595,162.605,25700000.0
2008-05-06 07:40:00,162.61,162.625,162.605,162.615,24275000.0
2008-05-06 07:41:00,162.62,162.625,162.62,162.625,9500000.0
2008-05-06 07:42:00,162.625,162.625,162.62,162.62,13600000.0
2008-05-06 07:43:00,162.63,162.65,162.625,162.645,39500000.0
2008-05-06 07:44:00,162.64,162.675,162.64,162.67,52625000.0
2008-05-06 07:45:00,162.67,162.695,162.67,162.685,59475000.0
2008-05-06 07:46:00,162.69,162.7,162.675,162.675,32475000.0
2008-05-06 07:47:00,162.67,162.685,162.67,162.685,10900000.0
2008-05-06 07:48:00,162.685,162.685,162.66,162.66,23150000.0
2008-05-06 07:49:00,162.67,162.69,162.67,162.67,38700000.0
2008-05-06 07:50:00,162.67,162.67,162.665,162.67,20975000.0
2008-05-06 07:51:00,162.67,162.67,162.63,162.64,65875000.0
2008-05-06 07:52:00,162.64,162.655,162.64,162.655,26050000.0
2008-05-06 07:53:00,162.655,162.66,162.65,162.66,35975000.0
2008-05-06 07:54:00,162.66,162.66,162.65,162.655,26175000.0
2008-05-06 07:55:00,162.66,162.68,162.66,162.68,22225000.0
2008-05-06 07:56:00,162.68,162.71,162.675,162.695,40100000.0
2008-05-06 07:57:00,162.7,162.7,162.69,162.7,34675000.0
2008-05-06 07:58:00,162.7,162.71,162.685,162.7,53000000.0
2008-05-06 07:59:00,162.705,162.715,162.68,162.71,146500000.0
2008-05-06 08:00:00,162.715,162.74,162.71,162.73,119575000.0
2008-05-06 08:01:00,162.73,162.755,162.69,162.7,80475000.0
2008-05-06 08:02:00,162.7,162.71,162.695,162.695,39025000.0
2008-05-06 08:03:00,162.695,162.695,162.66,162.68,94225000.0
2008-05-06 08:04:00,162.675,162.68,162.67,162.675,41325000.0
2008-05-06 08:05:00,162.675,162.69,162.675,162.69,38425000.0
2008-05-06 08:06:00,162.69,162.69,162.62,162.625,105000000.0
2008-05-06 08:07:00,162.63,162.67,162.63,162.665,80000000.0
2008-05-06 08:08:00,162.665,162.67,162.655,162.665,27600000.0
2008-05-06 08:09:00,162.66,162.665,162.645,162.645,46750000.0
2008-05-06 08:10:00,162.645,162.645,162.63,162.63,18300000.0
2008-05-06 08:11:00,162.635,162.655,162.63,162.63,69050000.0
2008-05-06 08:12:00,162.63,162.64,162.61,162.625,74175000.0
2008-05-06 08:13:00,162.625,162.63,162.61,162.62,123375000.0
2008-05-06 08:14:00,162.62,162.635,162.61,162.62,60625000.0
2008-05-06 08:15:00,162.61,162.625,162.61,162.62,33575000.0
2008-05-06 08:16:00,162.62,162.635,162.62,162.625,82900000.0
2008-05-06 08:17:00,162.625,162.655,162.625,162.63,94099999.0
2008-05-06 08:18:00,162.64,162.655,162.64,162.64,54400000.0
2008-05-06 08:19:00,162.64,162.64,162.62,162.62,65600000.0
2008-05-06 08:20:00,162.62,162.625,162.62,162.625,14700000.0
2008-05-06 08:21:00,162.625,162.635,162.6,162.61,93775000.0
2008-05-06 08:22:00,162.61,162.635,162.6,162.6,171975000.0
2008-05-06 08:23:00,162.595,162.64,162.595,162.64,252525000.0
2008-05-06 08:24:00,162.64,162.645,162.6,162.61,109175000.0
2008-05-06 08:25:00,162.61,162.65,162.6,162.645,143700000.0
2008-05-06 08:26:00,162.65,162.69,162.62,162.68,135525000.0
2008-05-06 08:27:00,162.68,162.69,162.675,162.69,111500000.0
2008-05-06 08:28:00,162.69,162.69,162.68,162.68,46050000.0
2008-05-06 08:29:00,162.68,162.71,162.68,162.705,119850000.0
2008-05-06 08:30:00,162.7,162.71,162.68,162.685,170875000.0
2008-05-06 08:31:00,162.685,162.685,162.66,162.67,46475000.0
2008-05-06 08:32:00,162.67,162.69,162.66,162.69,38925000.0
2008-05-06 08:33:00,162.695,162.72,162.69,162.7,78325000.0
2008-05-06 08:34:00,162.695,162.705,162.69,162.69,39875000.0
2008-05-06 08:35:00,162.69,162.69,162.68,162.69,50125000.0
2008-05-06 08:36:00,162.69,162.69,162.665,162.67,85700000.0
2008-05-06 08:37:00,162.67,162.675,162.635,162.65,77700000.0
2008-05-06 08:38:00,162.65,162.66,162.635,162.65,94900000.0
2008-05-06 08:39:00,162.65,162.665,162.645,162.66,63725000.0
2008-05-06 08:40:00,162.66,162.68,162.66,162.68,102500000.0
2008-05-06 08:41:00,162.675,162.695,162.665,162.665,76000000.0
2008-05-06 08:42:00,162.66,162.665,162.64,162.66,94600000.0
2008-05-06 08:43:00,162.66,162.695,162.655,162.675,66525000.0
2008-05-06 08:44:00,162.675,162.715,162.67,162.695,94475000.0
2008-05-06 08:45:00,162.695,162.695,162.675,162.68,59475000.0
2008-05-06 08:46:00,162.68,162.685,162.595,162.605,105750000.0
2008-05-06 08:47:00,162.605,162.635,162.575,162.585,118825000.0
2008-05-06 08:48:00,162.585,162.64,162.58,162.64,184150000.0
2008-05-06 08:49:00,162.635,162.635,162.605,162.61,245975001.0
2008-05-06 08:50:00,162.61,162.675,162.605,162.675,507500000.0
2008-05-06 08:51:00,162.675,162.695,162.615,162.625,641400000.0
2008-05-06 08:52:00,162.625,162.645,162.595,162.635,582475002.0
2008-05-06 08:53:00,162.635,162.635,162.6,162.61,90600000.0
2008-05-06 08:54:00,162.615,162.625,162.575,162.605,164275000.0
2008-05-06 08:55:00,162.605,162.625,162.595,162.615,132500000.0
2008-05-06 08:56:00,162.61,162.625,162.605,162.62,46175000.0
2008-05-06 08:57:00,162.62,162.665,162.615,162.635,63550000.0
2008-05-06 08:58:00,162.64,162.64,162.605,162.61,102525000.0
2008-05-06 08:59:00,162.615,162.635,162.58,162.625,121175000.0
2008-05-06 09:00:00,162.625,162.625,162.575,162.58,107550000.0
2008-05-06 09:01:00,162.58,162.58,162.54,162.555,114650000.0
2008-05-06 09:02:00,162.555,162.555,162.505,162.505,143000000.0
2008-05-06 09:03:00,162.51,162.54,162.5,162.53,55400000.0
2008-05-06 09:04:00,162.525,162.525,162.435,162.47,364300000.0
2008-05-06 09:05:00,162.47,162.53,162.425,162.52,597300000.0
2008-05-06 09:06:00,162.525,162.6,162.525,162.58,1033699999.0
2008-05-06 09:07:00,162.58,162.59,162.55,162.57,351400000.0
2008-05-06 09:08:00,162.575,162.685,162.56,162.64,580400000.0
2008-05-06 09:09:00,162.64,162.66,162.615,162.645,181000000.0
2008-05-06 09:10:00,162.645,162.675,162.595,162.605,237400000.0
2008-05-06 09:11:00,162.605,162.635,162.6,162.635,106800000.0
2008-05-06 09:12:00,162.635,162.635,162.59,162.605,177100000.0
2008-05-06 09:13:00,162.605,162.605,162.555,162.575,180800000.0
2008-05-06 09:14:00,162.575,162.59,162.5,162.53,447700001.0
2008-05-06 09:15:00,162.53,162.55,162.49,162.525,214800000.0
2008-05-06 09:16:00,162.525,162.55,162.52,162.53,116700000.0
2008-05-06 09:17:00,162.53,162.56,162.51,162.55,142100000.0
2008-05-06 09:18:00,162.55,162.59,162.55,162.585,59600000.0
2008-05-06 09:19:00,162.585,162.635,162.575,162.605,770300002.0
2008-05-06 09:20:00,162.6,162.605,162.56,162.575,874600002.0
2008-05-06 09:21:00,162.575,162.585,162.565,162.575,263100000.0
2008-05-06 09:22:00,162.575,162.625,162.575,162.585,799900002.0
2008-05-06 09:23:00,162.585,162.59,162.55,162.555,456400002.0
2008-05-06 09:24:00,162.55,162.565,162.495,162.5,120600000.0
2008-05-06 09:25:00,162.5,162.505,162.46,162.46,155100000.0
2008-05-06 09:26:00,162.465,162.5,162.44,162.475,543000000.0
2008-05-06 09:27:00,162.48,162.525,162.43,162.48,160400000.0
2008-05-06 09:28:00,162.48,162.505,162.465,162.485,145400000.0
2008-05-06 09:29:00,162.485,162.485,162.455,162.465,126400000.0
2008-05-06 09:30:00,162.47,162.475,162.445,162.445,125500000.0
2008-05-06 09:31:00,162.445,162.455,162.425,162.455,141500000.0
2008-05-06 09:32:00,162.45,162.49,162.435,162.475,192600000.0
2008-05-06 09:33:00,162.475,162.51,162.46,162.465,272500000.0
2008-05-06 09:34:00,162.465,162.475,162.445,162.45,369400000.0
2008-05-06 09:35:00,162.45,162.475,162.405,162.405,638600000.0
2008-05-06 09:36:00,162.405,162.42,162.315,162.365,388399999.0
2008-05-06 09:37:00,162.37,162.39,162.345,162.365,231600000.0
2008-05-06 09:38:00,162.365,162.375,162.325,162.325,98000000.0
2008-05-06 09:39:00,162.325,162.34,162.305,162.325,536400000.0
2008-05-06 09:40:00,162.325,162.34,162.325,162.335,725500000.0
2008-05-06 09:41:00,162.335,162.335,162.265,162.265,281900001.0
2008-05-06 09:42:00,162.265,162.315,162.265,162.305,158800000.0
2008-05-06 09:43:00,162.305,162.325,162.305,162.31,30900000.0
2008-05-06 09:44:00,162.305,162.325,162.3,162.32,64800000.0
2008-05-06 09:45:00,162.315,162.345,162.3,162.315,151500000.0
2008-05-06 09:46:00,162.315,162.35,162.31,162.33,101400000.0
2008-05-06 09:47:00,162.33,162.335,162.31,162.325,96500000.0
2008-05-06 09:48:00,162.33,162.34,162.31,162.31,182200000.0
2008-05-06 09:49:00,162.305,162.31,162.28,162.285,272100000.0
2008-05-06 09:50:00,162.285,162.3,162.27,162.27,153100000.0
2008-05-06 09:51:00,162.27,162.275,162.215,162.22,142099999.0
2008-05-06 09:52:00,162.225,162.24,162.215,162.215,95700000.0
2008-05-06 09:53:00,162.215,162.235,162.205,162.235,50300000.0
2008-05-06 09:54:00,162.235,162.245,162.225,162.225,70800000.0
2008-05-06 09:55:00,162.225,162.305,162.22,162.3,89200000.0
2008-05-06 09:56:00,162.3,162.3,162.285,162.295,46700000.0
2008-05-06 09:57:00,162.3,162.305,162.285,162.29,88400000.0
2008-05-06 09:58:00,162.29,162.31,162.29,162.295,91800000.0
2008-05-06 09:59:00,162.3,162.315,162.29,162.29,121200000.0
2008-05-06 10:00:00,162.29,162.315,162.275,162.3,314600000.0
2008-05-06 10:01:00,162.3,162.32,162.285,162.32,83000000.0
2008-05-06 10:02:00,162.315,162.4,162.315,162.375,144900000.0
2008-05-06 10:03:00,162.38,162.405,162.37,162.38,126100000.0
2008-05-06 10:04:00,162.38,162.4,162.33,162.335,244300000.0
2008-05-06 10:05:00,162.335,162.34,162.295,162.335,79000000.0
2008-05-06 10:06:00,162.335,162.385,162.33,162.38,36600000.0
2008-05-06 10:07:00,162.375,162.415,162.36,162.385,215000000.0
2008-05-06 10:08:00,162.395,162.435,162.39,162.43,149100000.0
2008-05-06 10:09:00,162.43,162.485,162.425,162.45,123800000.0
2008-05-06 10:10:00,162.455,162.465,162.425,162.425,89000000.0
2008-05-06 10:11:00,162.425,162.435,162.4,162.405,201100000.0
2008-05-06 10:12:00,162.405,162.445,162.4,162.445,106100000.0
2008-05-06 10:13:00,162.45,162.45,162.405,162.425,212900000.0
2008-05-06 10:14:00,162.42,162.425,162.38,162.415,233100000.0
2008-05-06 10:15:00,162.415,162.415,162.395,162.405,51700000.0
2008-05-06 10:16:00,162.405,162.415,162.385,162.39,74900000.0
2008-05-06 10:17:00,162.39,162.405,162.37,162.405,100000000.0
2008-05-06 10:18:00,162.405,162.41,162.395,162.4,36400000.0
2008-05-06 10:19:00,162.395,162.41,162.375,162.375,59600000.0
2008-05-06 10:20:00,162.375,162.395,162.355,162.36,83800000.0
2008-05-06 10:21:00,162.36,162.36,162.3,162.315,365600000.0
2008-05-06 10:22:00,162.32,162.335,162.305,162.335,143300000.0
2008-05-06 10:23:00,162.335,162.335,162.31,162.315,19800000.0
2008-05-06 10:24:00,162.315,162.335,162.31,162.33,42300000.0
2008-05-06 10:25:00,162.33,162.345,162.32,162.335,136000000.0
2008-05-06 10:26:00,162.335,162.345,162.265,162.28,249499999.0
2008-05-06 10:27:00,162.28,162.305,162.275,162.28,42700000.0
2008-05-06 10:28:00,162.28,162.29,162.275,162.285,40400000.0
2008-05-06 10:29:00,162.28,162.32,162.27,162.3,184000000.0
2008-05-06 10:30:00,162.295,162.295,162.25,162.265,170700000.0
2008-05-06 10:31:00,162.265,162.28,162.235,162.245,205000000.0
2008-05-06 10:32:00,162.24,162.245,162.21,162.225,574000000.0
2008-05-06 10:33:00,162.23,162.245,162.195,162.245,749700000.0
2008-05-06 10:34:00,162.245,162.28,162.235,162.275,636600000.0
2008-05-06 10:35:00,162.275,162.3,162.255,162.3,715700000.0
2008-05-06 10:36:00,162.295,162.33,162.29,162.315,501200000.0
2008-05-06 10:37:00,162.32,162.345,162.315,162.335,467299999.0
2008-05-06 10:38:00,162.335,162.355,162.335,162.345,176800000.0
2008-05-06 10:39:00,162.345,162.385,162.32,162.385,449800000.0
2008-05-06 10:40:00,162.385,162.395,162.36,162.365,447100000.0
2008-05-06 10:41:00,162.365,162.38,162.35,162.365,35600000.0
2008-05-06 10:42:00,162.365,162.365,162.36,162.36,25400000.0
2008-05-06 10:43:00,162.36,162.36,162.275,162.295,176600000.0
2008-05-06 10:44:00,162.295,162.31,162.29,162.29,51500000.0
2008-05-06 10:45:00,162.29,162.31,162.28,162.295,107200000.0
2008-05-06 10:46:00,162.3,162.31,162.265,162.275,245099999.0
2008-05-06 10:47:00,162.275,162.275,162.25,162.26,131400000.0
2008-05-06 10:48:00,162.26,162.28,162.26,162.27,68300000.0
2008-05-06 10:49:00,162.27,162.275,162.255,162.265,159500000.0
2008-05-06 10:50:00,162.265,162.29,162.245,162.275,186100000.0
2008-05-06 10:51:00,162.275,162.315,162.275,162.31,200600000.0
2008-05-06 10:52:00,162.31,162.335,162.295,162.335,141400000.0
2008-05-06 10:53:00,162.335,162.34,162.3,162.3,75300000.0
2008-05-06 10:54:00,162.3,162.32,162.295,162.305,112500000.0
2008-05-06 10:55:00,162.305,162.315,162.235,162.28,379599999.0
2008-05-06 10:56:00,162.28,162.305,162.255,162.265,290800000.0
2008-05-06 10:57:00,162.265,162.31,162.265,162.295,442400000.0
2008-05-06 10:58:00,162.295,162.32,162.295,162.315,440300000.0
2008-05-06 10:59:00,162.315,162.355,162.315,162.335,525000000.0
2008-05-06 11:00:00,162.335,162.35,162.25,162.285,557300000.0
2008-05-06 11:01:00,162.29,162.34,162.28,162.325,410600000.0
2008-05-06 11:02:00,162.33,162.345,162.305,162.325,398800000.0
2008-05-06 11:03:00,162.325,162.34,162.295,162.315,716300000.0
2008-05-06 11:04:00,162.315,162.325,162.3,162.315,366100000.0
2008-05-06 11:05:00,162.315,162.33,162.305,162.31,141000000.0
2008-05-06 11:06:00,162.315,162.33,162.285,162.315,170500000.0
2008-05-06 11:07:00,162.315,162.325,162.29,162.305,276100000.0
2008-05-06 11:08:00,162.3,162.31,162.285,162.3,229399999.0
2008-05-06 11:09:00,162.3,162.33,162.295,162.32,81400000.0
2008-05-06 11:10:00,162.32,162.32,162.295,162.31,284100000.0
2008-05-06 11:11:00,162.31,162.34,162.305,162.325,160400000.0
2008-05-06 11:12:00,162.325,162.34,162.325,162.335,75500000.0
2008-05-06 11:13:00,162.335,162.335,162.305,162.33,112200000.0
2008-05-06 11:14:00,162.335,162.38,162.335,162.38,27800000.0
2008-05-06 11:15:00,162.38,162.38,162.315,162.32,138500000.0
2008-05-06 11:16:00,162.325,162.33,162.325,162.33,37000000.0
2008-05-06 11:17:00,162.325,162.365,162.325,162.335,43000000.0
2008-05-06 11:18:00,162.335,162.34,162.315,162.315,64600000.0
2008-05-06 11:19:00,162.315,162.325,162.305,162.315,35000000.0
2008-05-06 11:20:00,162.31,162.31,162.285,162.29,66200000.0
2008-05-06 11:21:00,162.29,162.305,162.285,162.29,12600000.0
2008-05-06 11:22:00,162.285,162.305,162.28,162.305,46400000.0
2008-05-06 11:23:00,162.3,162.32,162.285,162.285,83200000.0
2008-05-06 11:24:00,162.28,162.29,162.27,162.285,27000000.0
2008-05-06 11:25:00,162.285,162.35,162.28,162.345,92300000.0
2008-05-06 11:26:00,162.35,162.355,162.28,162.3,84800000.0
2008-05-06 11:27:00,162.295,162.31,162.285,162.3,50800000.0
2008-05-06 11:28:00,162.29,162.345,162.29,162.345,33600000.0
2008-05-06 11:29:00,162.34,162.34,162.28,162.285,50100000.0
2008-05-06 11:30:00,162.28,162.31,162.275,162.29,47400000.0
2008-05-06 11:31:00,162.295,162.295,162.29,162.29,8400000.0
2008-05-06 11:32:00,162.29,162.325,162.27,162.29,91300000.0
2008-05-06 11:33:00,162.29,162.32,162.285,162.32,54600000.0
2008-05-06 11:34:00,162.315,162.335,162.23,162.28,147000000.0
2008-05-06 11:35:00,162.285,162.305,162.25,162.255,134400000.0
2008-05-06 11:36:00,162.255,162.3,162.25,162.285,467700000.0
2008-05-06 11:37:00,162.285,162.34,162.275,162.33,347299999.0
2008-05-06 11:38:00,162.33,162.34,162.315,162.335,553700000.0
2008-05-06 11:39:00,162.34,162.35,162.325,162.34,447200001.0
2008-05-06 11:40:00,162.345,162.38,162.335,162.37,93500000.0
2008-05-06 11:41:00,162.37,162.39,162.365,162.375,81400000.0
2008-05-06 11:42:00,162.375,162.41,162.36,162.405,379499999.0
2008-05-06 11:43:00,162.405,162.405,162.375,162.385,393100000.0
2008-05-06 11:44:00,162.385,162.4,162.34,162.37,426000000.0
2008-05-06 11:45:00,162.375,162.475,162.375,162.45,100000000.0
2008-05-06 11:46:00,162.44,162.46,162.41,162.42,185600000.0
2008-05-06 11:47:00,162.42,162.485,162.42,162.46,117500000.0
2008-05-06 11:48:00,162.46,162.475,162.455,162.455,51600000.0
2008-05-06 11:49:00,162.455,162.475,162.445,162.47,103100000.0
2008-05-06 11:50:00,162.47,162.495,162.455,162.475,131300000.0
2008-05-06 11:51:00,162.475,162.48,162.44,162.47,97900000.0
2008-05-06 11:52:00,162.47,162.475,162.435,162.44,94200000.0
2008-05-06 11:53:00,162.445,162.445,162.41,162.44,69200000.0
2008-05-06 11:54:00,162.435,162.445,162.41,162.435,42100000.0
2008-05-06 11:55:00,162.435,162.46,162.43,162.45,81700000.0
2008-05-06 11:56:00,162.45,162.465,162.43,162.45,122800000.0
2008-05-06 11:57:00,162.45,162.485,162.415,162.465,173900000.0
2008-05-06 11:58:00,162.465,162.495,162.465,162.49,138800000.0
2008-05-06 11:59:00,162.49,162.49,162.47,162.48,100300000.0
2008-05-06 12:00:00,162.48,162.485,162.46,162.475,82900000.0
2008-05-06 12:01:00,162.475,162.48,162.435,162.45,65800000.0
2008-05-06 12:02:00,162.45,162.45,162.425,162.44,13000000.0
2008-05-06 12:03:00,162.44,162.48,162.435,162.46,169600000.0
2008-05-06 12:04:00,162.46,162.47,162.425,162.435,132800000.0
2008-05-06 12:05:00,162.435,162.455,162.43,162.45,63800000.0
2008-05-06 12:06:00,162.455,162.46,162.41,162.425,44100000.0
2008-05-06 12:07:00,162.425,162.445,162.415,162.425,40100000.0
2008-05-06 12:08:00,162.425,162.435,162.41,162.41,81100000.0
2008-05-06 12:09:00,162.41,162.46,162.41,162.44,100400000.0
2008-05-06 12:10:00,162.435,162.45,162.405,162.405,102500000.0
2008-05-06 12:11:00,162.41,162.41,162.375,162.38,102500000.0
2008-05-06 12:12:00,162.38,162.455,162.38,162.44,514900000.0
2008-05-06 12:13:00,162.435,162.45,162.42,162.45,41600000.0
2008-05-06 12:14:00,162.45,162.46,162.435,162.435,171900000.0
2008-05-06 12:15:00,162.435,162.485,162.435,162.46,149500000.0
2008-05-06 12:16:00,162.46,162.46,162.43,162.445,122000000.0
2008-05-06 12:17:00,162.445,162.52,162.44,162.52,116600000.0
2008-05-06 12:18:00,162.52,162.52,162.455,162.485,162800000.0
2008-05-06 12:19:00,162.48,162.5,162.475,162.495,41400000.0
2008-05-06 12:20:00,162.49,162.51,162.485,162.49,116500000.0
2008-05-06 12:21:00,162.49,162.53,162.49,162.52,153300000.0
2008-05-06 12:22:00,162.515,162.525,162.515,162.525,32300000.0
2008-05-06 12:23:00,162.52,162.535,162.515,162.52,273800000.0
2008-05-06 12:24:00,162.52,162.535,162.52,162.53,161000000.0
2008-05-06 12:25:00,162.535,162.54,162.525,162.525,339285000.0
2008-05-06 12:26:00,162.525,162.555,162.525,162.555,403000000.0
2008-05-06 12:27:00,162.555,162.595,162.55,162.55,391400000.0
2008-05-06 12:28:00,162.555,162.59,162.55,162.58,708100000.0
2008-05-06 12:29:00,162.58,162.59,162.56,162.58,250100000.0
2008-05-06 12:30:00,162.59,162.59,162.52,162.555,436199998.0
2008-05-06 12:31:00,162.555,162.57,162.52,162.565,376100000.0
2008-05-06 12:32:00,162.56,162.595,162.555,162.59,389100000.0
2008-05-06 12:33:00,162.59,162.67,162.59,162.64,1198299998.0
2008-05-06 12:34:00,162.645,162.68,162.615,162.635,414700000.0
2008-05-06 12:35:00,162.635,162.665,162.63,162.665,183900000.0
2008-05-06 12:36:00,162.665,162.74,162.66,162.7,268800000.0
2008-05-06 12:37:00,162.7,162.71,162.685,162.705,180100000.0
2008-05-06 12:38:00,162.705,162.725,162.7,162.715,180400000.0
2008-05-06 12:39:00,162.715,162.73,162.71,162.73,121500000.0
2008-05-06 12:40:00,162.73,162.745,162.715,162.725,136900000.0
2008-05-06 12:41:00,162.73,162.73,162.715,162.725,77700000.0
2008-05-06 12:42:00,162.72,162.725,162.675,162.7,309600000.0
2008-05-06 12:43:00,162.705,162.71,162.685,162.685,276999999.0
2008-05-06 12:44:00,162.685,162.7,162.675,162.695,121100000.0
2008-05-06 12:45:00,162.69,162.72,162.69,162.71,399300000.0
2008-05-06 12:46:00,162.71,162.745,162.71,162.735,310400000.0
2008-05-06 12:47:00,162.735,162.745,162.72,162.725,106800000.0
2008-05-06 12:48:00,162.72,162.74,162.71,162.715,69300000.0
2008-05-06 12:49:00,162.71,162.71,162.69,162.695,63300000.0
2008-05-06 12:50:00,162.695,162.705,162.69,162.695,88300000.0
2008-05-06 12:51:00,162.695,162.705,162.69,162.705,80000000.0
2008-05-06 12:52:00,162.705,162.71,162.69,162.695,105600000.0
2008-05-06 12:53:00,162.695,162.705,162.69,162.705,179500000.0
2008-05-06 12:54:00,162.705,162.71,162.695,162.705,98600000.0
2008-05-06 12:55:00,162.705,162.705,162.68,162.68,160800000.0
2008-05-06 12:56:00,162.68,162.695,162.68,162.695,59200000.0
2008-05-06 12:57:00,162.69,162.7,162.68,162.68,85500000.0
2008-05-06 12:58:00,162.675,162.68,162.665,162.67,62500000.0
2008-05-06 12:59:00,162.675,162.705,162.675,162.695,75500000.0
2008-05-06 13:00:00,162.695,162.705,162.685,162.69,170600000.0
2008-05-06 13:01:00,162.69,162.705,162.69,162.705,197300000.0
2008-05-06 13:02:00,162.705,162.705,162.685,162.685,81500000.0
2008-05-06 13:03:00,162.685,162.685,162.66,162.665,235500000.0
2008-05-06 13:04:00,162.655,162.665,162.6,162.6,242500000.0
2008-05-06 13:05:00,162.6,162.605,162.55,162.56,205099999.0
2008-05-06 13:06:00,162.56,162.6,162.56,162.595,157800000.0
2008-05-06 13:07:00,162.6,162.6,162.575,162.585,85800000.0
2008-05-06 13:08:00,162.585,162.585,162.545,162.55,132400000.0
2008-05-06 13:09:00,162.55,162.56,162.545,162.55,369000000.0
2008-05-06 13:10:00,162.55,162.555,162.54,162.555,98700000.0
2008-05-06 13:11:00,162.555,162.555,162.465,162.47,178500000.0
2008-05-06 13:12:00,162.47,162.495,162.465,162.485,85600000.0
2008-05-06 13:13:00,162.485,162.505,162.465,162.475,102700000.0
2008-05-06 13:14:00,162.475,162.53,162.46,162.525,87000000.0
2008-05-06 13:15:00,162.525,162.57,162.52,162.535,475800000.0
2008-05-06 13:16:00,162.535,162.575,162.53,162.555,256400000.0
2008-05-06 13:17:00,162.545,162.545,162.51,162.525,77500000.0
2008-05-06 13:18:00,162.52,162.57,162.515,162.565,38300000.0
2008-05-06 13:19:00,162.56,162.575,162.545,162.555,173600000.0
2008-05-06 13:20:00,162.56,162.57,162.545,162.545,118100000.0
2008-05-06 13:21:00,162.545,162.55,162.51,162.53,30700000.0
2008-05-06 13:22:00,162.53,162.55,162.53,162.545,18500000.0
2008-05-06 13:23:00,162.55,162.57,162.535,162.55,89800000.0
2008-05-06 13:24:00,162.555,162.585,162.545,162.585,242175000.0
2008-05-06 13:25:00,162.585,162.59,162.53,162.54,321475000.0
2008-05-06 13:26:00,162.545,162.565,162.52,162.555,69000000.0
2008-05-06 13:27:00,162.55,162.565,162.49,162.5,75500000.0
2008-05-06 13:28:00,162.5,162.5,162.455,162.46,71400000.0
2008-05-06 13:29:00,162.46,162.475,162.4,162.41,113200000.0
2008-05-06 13:30:00,162.405,162.415,162.315,162.35,330600000.0
2008-05-06 13:31:00,162.35,162.405,162.35,162.395,102800000.0
2008-05-06 13:32:00,162.4,162.405,162.325,162.365,220200000.0
2008-05-06 13:33:00,162.36,162.385,162.275,162.335,473999998.0
2008-05-06 13:34:00,162.335,162.39,162.305,162.36,214800000.0
2008-05-06 13:35:00,162.355,162.415,162.355,162.4,180100000.0
2008-05-06 13:36:00,162.4,162.44,162.385,162.42,170200000.0
2008-05-06 13:37:00,162.425,162.455,162.425,162.44,278100000.0
2008-05-06 13:38:00,162.44,162.45,162.415,162.435,182700000.0
2008-05-06 13:39:00,162.43,162.43,162.375,162.425,202100000.0
2008-05-06 13:40:00,162.425,162.485,162.405,162.47,174000000.0
2008-05-06 13:41:00,162.47,162.475,162.425,162.435,77300000.0
2008-05-06 13:42:00,162.43,162.475,162.41,162.415,288399999.0
2008-05-06 13:43:00,162.41,162.41,162.275,162.35,441700002.0
2008-05-06 13:44:00,162.345,162.35,162.285,162.305,612100000.0
2008-05-06 13:45:00,162.305,162.365,162.305,162.35,500300000.0
2008-05-06 13:46:00,162.355,162.355,162.305,162.32,108200000.0
2008-05-06 13:47:00,162.32,162.355,162.295,162.345,211800001.0
2008-05-06 13:48:00,162.35,162.385,162.33,162.345,147400000.0
2008-05-06 13:49:00,162.345,162.365,162.325,162.345,137100000.0
2008-05-06 13:50:00,162.345,162.385,162.325,162.37,162500000.0
2008-05-06 13:51:00,162.375,162.39,162.35,162.365,109500000.0
2008-05-06 13:52:00,162.36,162.455,162.355,162.455,107600000.0
2008-05-06 13:53:00,162.46,162.475,162.44,162.46,274200000.0
2008-05-06 13:54:00,162.46,162.46,162.43,162.435,132000000.0
2008-05-06 13:55:00,162.435,162.44,162.405,162.41,83800000.0
2008-05-06 13:56:00,162.415,162.445,162.405,162.41,66600000.0
2008-05-06 13:57:00,162.41,162.44,162.41,162.435,154600000.0
2008-05-06 13:58:00,162.43,162.44,162.41,162.42,58400000.0
2008-05-06 13:59:00,162.42,162.44,162.41,162.41,54500000.0
2008-05-06 14:00:00,162.41,162.425,162.4,162.415,66000000.0
2008-05-06 14:01:00,162.42,162.42,162.38,162.415,60500000.0
2008-05-06 14:02:00,162.415,162.42,162.415,162.415,8800000.0
2008-05-06 14:03:00,162.415,162.415,162.37,162.38,116600000.0
2008-05-06 14:04:00,162.38,162.38,162.33,162.345,106900000.0
2008-05-06 14:05:00,162.345,162.365,162.3,162.3,336800000.0
2008-05-06 14:06:00,162.3,162.32,162.26,162.26,165100000.0
2008-05-06 14:07:00,162.26,162.26,162.21,162.21,615400000.0
2008-05-06 14:08:00,162.21,162.225,162.185,162.2,296100002.0
2008-05-06 14:09:00,162.19,162.215,162.165,162.19,118100000.0
2008-05-06 14:10:00,162.19,162.3,162.175,162.235,117200000.0
2008-05-06 14:11:00,162.235,162.235,162.215,162.225,159300000.0
2008-05-06 14:12:00,162.23,162.32,162.225,162.31,82400000.0
2008-05-06 14:13:00,162.31,162.315,162.265,162.265,160700000.0
2008-05-06 14:14:00,162.265,162.28,162.23,162.24,181900000.0
2008-05-06 14:15:00,162.23,162.28,162.215,162.265,122200000.0
2008-05-06 14:16:00,162.27,162.285,162.235,162.27,183300000.0
2008-05-06 14:17:00,162.27,162.28,162.22,162.275,180300000.0
2008-05-06 14:18:00,162.265,162.295,162.265,162.275,169800000.0
2008-05-06 14:19:00,162.275,162.285,162.255,162.255,100500000.0
2008-05-06 14:20:00,162.255,162.26,162.165,162.2,228800000.0
2008-05-06 14:21:00,162.195,162.215,162.185,162.2,199700000.0
2008-05-06 14:22:00,162.2,162.225,162.185,162.205,152100000.0
2008-05-06 14:23:00,162.205,162.245,162.195,162.225,192900000.0
2008-05-06 14:24:00,162.225,162.26,162.225,162.235,65300000.0
2008-05-06 14:25:00,162.235,162.24,162.185,162.21,246500000.0
2008-05-06 14:26:00,162.21,162.25,162.21,162.25,980599995.0
2008-05-06 14:27:00,162.25,162.335,162.25,162.305,373599999.0
2008-05-06 14:28:00,162.305,162.34,162.3,162.305,187200000.0
2008-05-06 14:29:00,162.305,162.34,162.305,162.335,183500000.0
2008-05-06 14:30:00,162.34,162.36,162.32,162.33,407700000.0
2008-05-06 14:31:00,162.325,162.35,162.305,162.35,501200000.0
2008-05-06 14:32:00,162.35,162.37,162.32,162.36,613099997.0
2008-05-06 14:33:00,162.355,162.38,162.345,162.37,473900000.0
2008-05-06 14:34:00,162.37,162.38,162.345,162.345,527299997.0
2008-05-06 14:35:00,162.345,162.36,162.265,162.285,712299999.0
2008-05-06 14:36:00,162.285,162.305,162.275,162.28,339700000.0
2008-05-06 14:37:00,162.285,162.325,162.285,162.32,95300000.0
2008-05-06 14:38:00,162.32,162.325,162.255,162.255,334600000.0
2008-05-06 14:39:00,162.255,162.265,162.215,162.22,163500000.0
2008-05-06 14:40:00,162.22,162.235,162.18,162.235,238000000.0
2008-05-06 14:41:00,162.235,162.255,162.225,162.245,100700000.0
2008-05-06 14:42:00,162.245,162.245,162.195,162.195,346700000.0
2008-05-06 14:43:00,162.195,162.195,162.155,162.165,358199999.0
2008-05-06 14:44:00,162.165,162.18,162.16,162.17,82100000.0
2008-05-06 14:45:00,162.17,162.23,162.17,162.22,178700000.0
2008-05-06 14:46:00,162.215,162.215,162.175,162.185,332600000.0
2008-05-06 14:47:00,162.185,162.225,162.185,162.22,154800000.0
2008-05-06 14:48:00,162.22,162.245,162.22,162.225,117600000.0
2008-05-06 14:49:00,162.225,162.24,162.225,162.24,99300000.0
2008-05-06 14:50:00,162.24,162.24,162.2,162.215,308900000.0
2008-05-06 14:51:00,162.215,162.22,162.15,162.155,419600000.0
2008-05-06 14:52:00,162.155,162.165,162.145,162.145,711199999.0
2008-05-06 14:53:00,162.145,162.19,162.135,162.19,470299999.0
2008-05-06 14:54:00,162.185,162.19,162.18,162.185,52500000.0
2008-05-06 14:55:00,162.185,162.23,162.185,162.22,96300000.0
2008-05-06 14:56:00,162.215,162.225,162.195,162.2,229700000.0
2008-05-06 14:57:00,162.2,162.235,162.195,162.235,464600000.0
2008-05-06 14:58:00,162.235,162.245,162.205,162.22,273600000.0
2008-05-06 14:59:00,162.215,162.225,162.115,162.125,629500000.0
2008-05-06 15:00:00,162.125,162.14,162.115,162.125,331000000.0
2008-05-06 15:01:00,162.125,162.15,162.105,162.105,254600000.0
2008-05-06 15:02:00,162.105,162.13,162.1,162.125,417000000.0
2008-05-06 15:03:00,162.125,162.15,162.125,162.15,229800000.0
2008-05-06 15:04:00,162.145,162.17,162.135,162.14,429299999.0
2008-05-06 15:05:00,162.135,162.155,162.11,162.115,438899999.0
2008-05-06 15:06:00,162.115,162.12,162.065,162.105,1001000002.0
2008-05-06 15:07:00,162.105,162.15,162.105,162.125,930800002.0
2008-05-06 15:08:00,162.125,162.195,162.12,162.19,318200000.0
2008-05-06 15:09:00,162.19,162.215,162.17,162.175,273800000.0
2008-05-06 15:10:00,162.175,162.2,162.155,162.19,116600000.0
2008-05-06 15:11:00,162.185,162.21,162.185,162.21,111000000.0
2008-05-06 15:12:00,162.205,162.225,162.13,162.14,278800000.0
2008-05-06 15:13:00,162.14,162.175,162.12,162.135,212800000.0
2008-05-06 15:14:00,162.135,162.135,162.065,162.065,450600000.0
2008-05-06 15:15:00,162.065,162.07,162.0,162.035,472800000.0
2008-05-06 15:16:00,162.04,162.045,162.005,162.015,573299999.0
2008-05-06 15:17:00,162.015,162.08,162.015,162.08,696500000.0
2008-05-06 15:18:00,162.08,162.095,162.045,162.065,569500000.0
2008-05-06 15:19:00,162.065,162.08,162.045,162.05,734800001.0
2008-05-06 15:20:00,162.05,162.09,162.035,162.085,493200000.0
2008-05-06 15:21:00,162.08,162.09,162.025,162.045,408599999.0
2008-05-06 15:22:00,162.04,162.075,162.04,162.055,204000000.0
2008-05-06 15:23:00,162.05,162.07,162.04,162.055,205100000.0
2008-05-06 15:24:00,162.055,162.08,162.045,162.055,101600000.0
2008-05-06 15:25:00,162.055,162.085,162.055,162.075,111600000.0
2008-05-06 15:26:00,162.075,162.08,162.055,162.055,198900000.0
2008-05-06 15:27:00,162.055,162.06,162.045,162.055,183100000.0
2008-05-06 15:28:00,162.055,162.07,162.045,162.065,270699999.0
2008-05-06 15:29:00,162.07,162.09,162.06,162.075,350200000.0
2008-05-06 15:30:00,162.085,162.16,162.085,162.135,209800000.0
2008-05-06 15:31:00,162.135,162.14,162.085,162.12,305100000.0
2008-05-06 15:32:00,162.11,162.11,162.01,162.01,294400000.0
2008-05-06 15:33:00,162.005,162.05,161.995,162.04,138500000.0
2008-05-06 15:34:00,162.04,162.065,162.04,162.045,285100000.0
2008-05-06 15:35:00,162.045,162.165,162.04,162.13,238000000.0
2008-05-06 15:36:00,162.135,162.15,162.095,162.13,312200000.0
2008-05-06 15:37:00,162.13,162.165,162.12,162.13,320600000.0
2008-05-06 15:38:00,162.125,162.145,162.075,162.125,615300000.0
2008-05-06 15:39:00,162.125,162.145,162.095,162.12,389100000.0
2008-05-06 15:40:00,162.125,162.145,162.11,162.135,356500000.0
2008-05-06 15:41:00,162.135,162.135,162.085,162.105,355200000.0
2008-05-06 15:42:00,162.105,162.15,162.095,162.125,209100000.0
2008-05-06 15:43:00,162.125,162.185,162.115,162.17,281100000.0
2008-05-06 15:44:00,162.17,162.23,162.16,162.225,239500000.0
2008-05-06 15:45:00,162.225,162.225,162.1,162.1,474000000.0
2008-05-06 15:46:00,162.105,162.155,162.095,162.135,891900000.0
2008-05-06 15:47:00,162.135,162.155,162.095,162.095,1019700001.0
2008-05-06 15:48:00,162.095,162.125,162.075,162.1,1057000000.0
2008-05-06 15:49:00,162.1,162.165,162.095,162.14,460100000.0
2008-05-06 15:50:00,162.14,162.15,162.105,162.145,324500000.0
2008-05-06 15:51:00,162.14,162.14,162.1,162.12,249600000.0
2008-05-06 15:52:00,162.12,162.125,162.085,162.105,170600000.0
2008-05-06 15:53:00,162.11,162.115,162.075,162.11,193100000.0
2008-05-06 15:54:00,162.105,162.125,162.09,162.095,279800000.0
2008-05-06 15:55:00,162.095,162.13,162.085,162.125,221500000.0
2008-05-06 15:56:00,162.125,162.18,162.105,162.125,214900000.0
2008-05-06 15:57:00,162.125,162.165,162.1,162.155,216500000.0
2008-05-06 15:58:00,162.15,162.17,162.13,162.14,281600000.0
2008-05-06 15:59:00,162.14,162.16,162.13,162.155,134400000.0
2008-05-06 16:00:00,162.15,162.23,162.095,162.205,285100000.0
2008-05-06 16:01:00,162.205,162.23,162.19,162.23,298700000.0
2008-05-06 16:02:00,162.235,162.25,162.205,162.205,513100000.0
2008-05-06 16:03:00,162.205,162.205,162.13,162.135,318500000.0
2008-05-06 16:04:00,162.135,162.21,162.125,162.17,208700000.0
2008-05-06 16:05:00,162.175,162.275,162.155,162.235,294700000.0
2008-05-06 16:06:00,162.235,162.25,162.175,162.2,581100000.0
2008-05-06 16:07:00,162.195,162.22,162.165,162.215,431200000.0
2008-05-06 16:08:00,162.215,162.23,162.2,162.215,372000000.0
2008-05-06 16:09:00,162.215,162.27,162.215,162.255,305700000.0
2008-05-06 16:10:00,162.26,162.34,162.26,162.335,229600000.0
2008-05-06 16:11:00,162.335,162.355,162.26,162.265,185000000.0
2008-05-06 16:12:00,162.265,162.3,162.24,162.275,193900000.0
2008-05-06 16:13:00,162.275,162.275,162.215,162.235,169700000.0
2008-05-06 16:14:00,162.235,162.275,162.205,162.235,240000000.0
2008-05-06 16:15:00,162.24,162.255,162.135,162.14,567900000.0
2008-05-06 16:16:00,162.145,162.225,162.125,162.185,464000000.0
2008-05-06 16:17:00,162.19,162.25,162.175,162.23,1033400001.0
2008-05-06 16:18:00,162.23,162.31,162.23,162.285,309300000.0
2008-05-06 16:19:00,162.285,162.345,162.285,162.335,553500000.0
2008-05-06 16:20:00,162.335,162.395,162.335,162.39,426300000.0
2008-05-06 16:21:00,162.39,162.41,162.3,162.33,255400000.0
2008-05-06 16:22:00,162.33,162.35,162.305,162.305,385300000.0
2008-05-06 16:23:00,162.31,162.315,162.26,162.27,307700000.0
2008-05-06 16:24:00,162.27,162.335,162.265,162.295,226700000.0
2008-05-06 16:25:00,162.295,162.345,162.29,162.335,205400000.0
2008-05-06 16:26:00,162.34,162.395,162.32,162.385,148700000.0
2008-05-06 16:27:00,162.39,162.4,162.35,162.375,210900000.0
2008-05-06 16:28:00,162.37,162.435,162.36,162.39,256700000.0
2008-05-06 16:29:00,162.395,162.395,162.355,162.355,313500000.0
2008-05-06 16:30:00,162.355,162.355,162.305,162.315,240000000.0
2008-05-06 16:31:00,162.31,162.355,162.31,162.355,245600000.0
2008-05-06 16:32:00,162.355,162.375,162.32,162.325,173600000.0
2008-05-06 16:33:00,162.325,162.33,162.305,162.315,136800000.0
2008-05-06 16:34:00,162.315,162.33,162.275,162.295,221200000.0
2008-05-06 16:35:00,162.295,162.33,162.285,162.31,181400000.0
2008-05-06 16:36:00,162.31,162.34,162.305,162.32,109500000.0
2008-05-06 16:37:00,162.32,162.39,162.31,162.37,136600000.0
2008-05-06 16:38:00,162.365,162.365,162.305,162.315,157800000.0
2008-05-06 16:39:00,162.315,162.325,162.265,162.27,131400000.0
2008-05-06 16:40:00,162.26,162.305,162.255,162.285,123000000.0
2008-05-06 16:41:00,162.29,162.32,162.285,162.32,174100000.0
2008-05-06 16:42:00,162.32,162.36,162.3,162.36,156600000.0
2008-05-06 16:43:00,162.37,162.445,162.35,162.39,159800000.0
2008-05-06 16:44:00,162.39,162.44,162.39,162.4,84600000.0
2008-05-06 16:45:00,162.4,162.415,162.38,162.395,143300000.0
2008-05-06 16:46:00,162.395,162.415,162.37,162.375,293700000.0
2008-05-06 16:47:00,162.375,162.42,162.365,162.42,194800000.0
2008-05-06 16:48:00,162.42,162.45,162.41,162.42,186100000.0
2008-05-06 16:49:00,162.42,162.48,162.42,162.475,149600000.0
2008-05-06 16:50:00,162.48,162.485,162.46,162.47,120900000.0
2008-05-06 16:51:00,162.465,162.465,162.455,162.46,361000000.0
2008-05-06 16:52:00,162.46,162.48,162.46,162.47,172300000.0
2008-05-06 16:53:00,162.47,162.515,162.46,162.51,166900000.0
2008-05-06 16:54:00,162.51,162.525,162.485,162.495,355200000.0
2008-05-06 16:55:00,162.495,162.515,162.485,162.495,385000000.0
2008-05-06 16:56:00,162.495,162.51,162.475,162.495,198600000.0
2008-05-06 16:57:00,162.49,162.5,162.45,162.475,258600000.0
2008-05-06 16:58:00,162.475,162.505,162.47,162.485,292200000.0
2008-05-06 16:59:00,162.485,162.505,162.425,162.425,247000000.0
2008-05-06 17:00:00,162.425,162.47,162.41,162.43,275100000.0
2008-05-06 17:01:00,162.43,162.445,162.405,162.405,423000000.0
2008-05-06 17:02:00,162.405,162.425,162.375,162.395,391500000.0
2008-05-06 17:03:00,162.395,162.43,162.395,162.425,114800000.0
2008-05-06 17:04:00,162.425,162.45,162.41,162.43,219900000.0
2008-05-06 17:05:00,162.43,162.44,162.395,162.405,238300000.0
2008-05-06 17:06:00,162.405,162.47,162.405,162.46,290600000.0
2008-05-06 17:07:00,162.46,162.46,162.395,162.41,335600000.0
2008-05-06 17:08:00,162.405,162.45,162.405,162.425,295000000.0
2008-05-06 17:09:00,162.425,162.425,162.395,162.405,220100000.0
2008-05-06 17:10:00,162.405,162.42,162.38,162.415,205300000.0
2008-05-06 17:11:00,162.415,162.425,162.395,162.42,288000000.0
2008-05-06 17:12:00,162.42,162.47,162.405,162.455,699999998.0
2008-05-06 17:13:00,162.455,162.485,162.445,162.47,440200001.0
2008-05-06 17:14:00,162.47,162.49,162.45,162.45,168600000.0
2008-05-06 17:15:00,162.445,162.46,162.41,162.415,164400000.0
2008-05-06 17:16:00,162.415,162.455,162.4,162.435,187100000.0
2008-05-06 17:17:00,162.43,162.44,162.41,162.42,118700000.0
2008-05-06 17:18:00,162.42,162.42,162.355,162.365,227500000.0
2008-05-06 17:19:00,162.36,162.385,162.355,162.38,112000000.0
2008-05-06 17:20:00,162.375,162.385,162.355,162.365,67700000.0
2008-05-06 17:21:00,162.36,162.405,162.36,162.4,148800000.0
2008-05-06 17:22:00,162.405,162.415,162.37,162.38,125500000.0
2008-05-06 17:23:00,162.375,162.405,162.36,162.38,110600000.0
2008-05-06 17:24:00,162.385,162.415,162.38,162.41,83400000.0
2008-05-06 17:25:00,162.415,162.435,162.405,162.435,110600000.0
2008-05-06 17:26:00,162.435,162.435,162.405,162.425,88900000.0
2008-05-06 17:27:00,162.42,162.43,162.385,162.425,180000000.0
2008-05-06 17:28:00,162.425,162.44,162.41,162.435,167000000.0
2008-05-06 17:29:00,162.44,162.455,162.41,162.42,194800000.0
2008-05-06 17:30:00,162.425,162.455,162.395,162.45,171000000.0
2008-05-06 17:31:00,162.45,162.455,162.405,162.41,304900000.0
2008-05-06 17:32:00,162.41,162.425,162.39,162.425,239500000.0
2008-05-06 17:33:00,162.43,162.44,162.4,162.4,186900000.0
2008-05-06 17:34:00,162.405,162.42,162.395,162.405,251800000.0
2008-05-06 17:35:00,162.4,162.415,162.39,162.405,431400000.0
2008-05-06 17:36:00,162.405,162.45,162.395,162.445,169100000.0
2008-05-06 17:37:00,162.445,162.445,162.42,162.435,72200000.0
2008-05-06 17:38:00,162.435,162.455,162.43,162.455,155100000.0
2008-05-06 17:39:00,162.455,162.455,162.43,162.44,130900000.0
2008-05-06 17:40:00,162.44,162.45,162.4,162.405,213100000.0
2008-05-06 17:41:00,162.405,162.435,162.395,162.43,117400000.0
2008-05-06 17:42:00,162.43,162.455,162.42,162.44,129600000.0
2008-05-06 17:43:00,162.44,162.48,162.44,162.46,150800000.0
2008-05-06 17:44:00,162.46,162.465,162.445,162.46,51900000.0
2008-05-06 17:45:00,162.46,162.515,162.46,162.49,156800000.0
2008-05-06 17:46:00,162.49,162.505,162.48,162.5,255900000.0
2008-05-06 17:47:00,162.5,162.515,162.475,162.505,193000000.0
2008-05-06 17:48:00,162.505,162.51,162.47,162.475,123000000.0
2008-05-06 17:49:00,162.475,162.485,162.465,162.475,229200000.0
2008-05-06 17:50:00,162.475,162.485,162.465,162.485,156300000.0
2008-05-06 17:51:00,162.475,162.505,162.475,162.475,312600000.0
2008-05-06 17:52:00,162.475,162.495,162.47,162.495,201500000.0
2008-05-06 17:53:00,162.495,162.495,162.47,162.48,326100000.0
2008-05-06 17:54:00,162.475,162.505,162.475,162.495,177500000.0
2008-05-06 17:55:00,162.495,162.525,162.485,162.51,227600000.0
2008-05-06 17:56:00,162.51,162.535,162.485,162.515,342300000.0
2008-05-06 17:57:00,162.515,162.555,162.485,162.485,241700000.0
2008-05-06 17:58:00,162.485,162.49,162.45,162.455,707300000.0
2008-05-06 17:59:00,162.455,162.535,162.45,162.535,419900000.0
2008-05-06 18:00:00,162.53,162.545,162.505,162.525,311600000.0
2008-05-06 18:01:00,162.525,162.58,162.525,162.575,567400002.0
2008-05-06 18:02:00,162.575,162.655,162.575,162.635,508899999.0
2008-05-06 18:03:00,162.635,162.675,162.63,162.66,160500000.0
2008-05-06 18:04:00,162.66,162.67,162.645,162.655,175000000.0
2008-05-06 18:05:00,162.655,162.655,162.595,162.605,189300000.0
2008-05-06 18:06:00,162.61,162.62,162.6,162.615,303100000.0
2008-05-06 18:07:00,162.62,162.625,162.615,162.615,314200000.0
2008-05-06 18:08:00,162.615,162.64,162.615,162.64,184600000.0
2008-05-06 18:09:00,162.635,162.685,162.635,162.655,267200000.0
2008-05-06 18:10:00,162.655,162.66,162.635,162.65,319300000.0
2008-05-06 18:11:00,162.65,162.695,162.65,162.675,479400000.0
2008-05-06 18:12:00,162.675,162.685,162.67,162.675,495300000.0
2008-05-06 18:13:00,162.675,162.695,162.675,162.675,1011900005.0
2008-05-06 18:14:00,162.675,162.695,162.665,162.685,870499999.0
2008-05-06 18:15:00,162.685,162.695,162.66,162.675,576700000.0
2008-05-06 18:16:00,162.675,162.685,162.67,162.685,693499999.0
2008-05-06 18:17:00,162.685,162.685,162.655,162.665,645100000.0
2008-05-06 18:18:00,162.66,162.675,162.655,162.655,286400000.0
2008-05-06 18:19:00,162.655,162.695,162.645,162.68,243200000.0
2008-05-06 18:20:00,162.685,162.705,162.67,162.68,295200000.0
2008-05-06 18:21:00,162.675,162.715,162.675,162.695,520199999.0
2008-05-06 18:22:00,162.695,162.715,162.695,162.705,267900000.0
2008-05-06 18:23:00,162.705,162.725,162.705,162.72,215300000.0
2008-05-06 18:24:00,162.72,162.72,162.7,162.715,240700000.0
2008-05-06 18:25:00,162.715,162.755,162.715,162.725,490500000.0
2008-05-06 18:26:00,162.725,162.755,162.715,162.745,408600000.0
2008-05-06 18:27:00,162.74,162.745,162.71,162.71,234500000.0
2008-05-06 18:28:00,162.71,162.72,162.695,162.695,371800000.0
2008-05-06 18:29:00,162.695,162.695,162.645,162.645,271300000.0
2008-05-06 18:30:00,162.645,162.66,162.635,162.635,214400000.0
2008-05-06 18:31:00,162.635,162.68,162.635,162.64,216200000.0
2008-05-06 18:32:00,162.645,162.655,162.625,162.645,304300000.0
2008-05-06 18:33:00,162.645,162.665,162.625,162.635,244200000.0
2008-05-06 18:34:00,162.635,162.635,162.605,162.615,222900000.0
2008-05-06 18:35:00,162.61,162.615,162.605,162.615,381500000.0
2008-05-06 18:36:00,162.625,162.625,162.585,162.605,375200001.0
2008-05-06 18:37:00,162.605,162.605,162.575,162.575,551799999.0
2008-05-06 18:38:00,162.575,162.585,162.575,162.575,460899999.0
2008-05-06 18:39:00,162.575,162.595,162.575,162.575,209600000.0
2008-05-06 18:40:00,162.575,162.6,162.575,162.6,276000000.0
2008-05-06 18:41:00,162.6,162.64,162.59,162.63,110900000.0
2008-05-06 18:42:00,162.63,162.635,162.575,162.58,161100000.0
2008-05-06 18:43:00,162.585,162.59,162.545,162.56,222500000.0
2008-05-06 18:44:00,162.565,162.63,162.555,162.61,159700000.0
2008-05-06 18:45:00,162.61,162.655,162.585,162.63,307600000.0
2008-05-06 18:46:00,162.625,162.67,162.625,162.665,87800000.0
2008-05-06 18:47:00,162.665,162.675,162.655,162.66,90900000.0
2008-05-06 18:48:00,162.66,162.67,162.66,162.67,17200000.0
2008-05-06 18:49:00,162.665,162.675,162.66,162.665,36000000.0
2008-05-06 18:50:00,162.665,162.71,162.665,162.7,243500000.0
2008-05-06 18:51:00,162.695,162.755,162.665,162.725,115900000.0
2008-05-06 18:52:00,162.725,162.75,162.72,162.74,93300000.0
2008-05-06 18:53:00,162.74,162.755,162.735,162.745,134300000.0
2008-05-06 18:54:00,162.745,162.745,162.71,162.71,168600000.0
2008-05-06 18:55:00,162.71,162.71,162.655,162.655,182300000.0
2008-05-06 18:56:00,162.655,162.715,162.655,162.715,206300001.0
2008-05-06 18:57:00,162.72,162.72,162.685,162.7,140400000.0
2008-05-06 18:58:00,162.7,162.725,162.7,162.705,159500000.0
2008-05-06 18:59:00,162.705,162.715,162.665,162.665,132000000.0
2008-05-06 19:00:00,162.665,162.715,162.665,162.675,129100000.0
2008-05-06 19:01:00,162.675,162.675,162.66,162.67,32100000.0
2008-05-06 19:02:00,162.665,162.685,162.665,162.675,57300000.0
2008-05-06 19:03:00,162.675,162.68,162.655,162.655,92200000.0
2008-05-06 19:04:00,162.66,162.665,162.635,162.635,201200000.0
2008-05-06 19:05:00,162.635,162.66,162.62,162.655,56000000.0
2008-05-06 19:06:00,162.66,162.675,162.645,162.645,57000000.0
2008-05-06 19:07:00,162.645,162.66,162.615,162.62,89900000.0
2008-05-06 19:08:00,162.62,162.65,162.615,162.615,60100000.0
2008-05-06 19:09:00,162.615,162.67,162.615,162.67,39600000.0
2008-05-06 19:10:00,162.67,162.69,162.665,162.68,87700000.0
2008-05-06 19:11:00,162.675,162.675,162.63,162.635,44600000.0
2008-05-06 19:12:00,162.635,162.635,162.6,162.625,104400000.0
2008-05-06 19:13:00,162.625,162.65,162.625,162.64,80400000.0
2008-05-06 19:14:00,162.645,162.645,162.6,162.61,95100000.0
2008-05-06 19:15:00,162.615,162.64,162.61,162.625,49800000.0
2008-05-06 19:16:00,162.62,162.635,162.62,162.635,13600000.0
2008-05-06 19:17:00,162.63,162.69,162.63,162.675,60700000.0
2008-05-06 19:18:00,162.675,162.7,162.655,162.67,90900000.0
2008-05-06 19:19:00,162.665,162.665,162.655,162.66,58400000.0
2008-05-06 19:20:00,162.66,162.68,162.655,162.655,78600000.0
2008-05-06 19:21:00,162.655,162.66,162.625,162.65,131000000.0
2008-05-06 19:22:00,162.645,162.65,162.605,162.615,74000000.0
2008-05-06 19:23:00,162.61,162.615,162.6,162.61,43000000.0
2008-05-06 19:24:00,162.61,162.615,162.595,162.6,88800000.0
2008-05-06 19:25:00,162.605,162.605,162.585,162.595,165500000.0
2008-05-06 19:26:00,162.595,162.605,162.595,162.605,102700000.0
2008-05-06 19:27:00,162.605,162.615,162.605,162.61,18400000.0
2008-05-06 19:28:00,162.605,162.62,162.6,162.62,66300000.0
2008-05-06 19:29:00,162.62,162.63,162.615,162.63,97600000.0
2008-05-06 19:30:00,162.63,162.64,162.615,162.625,100100000.0
2008-05-06 19:31:00,162.625,162.635,162.625,162.625,74000000.0
2008-05-06 19:32:00,162.63,162.63,162.615,162.615,41400000.0
2008-05-06 19:33:00,162.615,162.615,162.58,162.58,152100000.0
2008-05-06 19:34:00,162.58,162.595,162.575,162.575,71200000.0
2008-05-06 19:35:00,162.575,162.615,162.57,162.61,54900000.0
2008-05-06 19:36:00,162.61,162.615,162.585,162.585,78100000.0
2008-05-06 19:37:00,162.59,162.595,162.59,162.59,16600000.0
2008-05-06 19:38:00,162.59,162.61,162.59,162.595,31400000.0
2008-05-06 19:39:00,162.595,162.61,162.585,162.605,59500000.0
2008-05-06 19:40:00,162.605,162.605,162.58,162.58,63600000.0
2008-05-06 19:41:00,162.58,162.62,162.58,162.605,177000000.0
2008-05-06 19:42:00,162.6,162.615,162.555,162.555,171000000.0
2008-05-06 19:43:00,162.555,162.605,162.545,162.575,106300000.0
2008-05-06 19:44:00,162.58,162.605,162.565,162.605,51900000.0
2008-05-06 19:45:00,162.6,162.6,162.55,162.57,76100000.0
2008-05-06 19:46:00,162.57,162.58,162.54,162.54,213000000.0
2008-05-06 19:47:00,162.54,162.55,162.54,162.545,185700000.0
2008-05-06 19:48:00,162.545,162.545,162.485,162.49,226100000.0
2008-05-06 19:49:00,162.49,162.51,162.485,162.49,244500000.0
2008-05-06 19:50:00,162.49,162.49,162.455,162.475,179800000.0
2008-05-06 19:51:00,162.475,162.5,162.47,162.495,103900000.0
2008-05-06 19:52:00,162.495,162.495,162.455,162.465,60700000.0
2008-05-06 19:53:00,162.465,162.525,162.46,162.515,124900000.0
2008-05-06 19:54:00,162.515,162.565,162.515,162.565,169300000.0
2008-05-06 19:55:00,162.55,162.55,162.51,162.53,165700000.0
2008-05-06 19:56:00,162.53,162.535,162.475,162.475,92800000.0
2008-05-06 19:57:00,162.475,162.495,162.465,162.485,76200000.0
2008-05-06 19:58:00,162.485,162.5,162.485,162.49,33900000.0
2008-05-06 19:59:00,162.49,162.5,162.485,162.485,28300000.0
2008-05-06 20:00:00,162.485,162.525,162.46,162.465,120200000.0
2008-05-06 20:01:00,162.465,162.485,162.445,162.455,96700000.0
2008-05-06 20:02:00,162.455,162.465,162.445,162.455,18400000.0
2008-05-06 20:03:00,162.465,162.465,162.365,162.385,176800000.0
2008-05-06 20:04:00,162.385,162.4,162.375,162.395,55900000.0
2008-05-06 20:05:00,162.395,162.425,162.36,162.36,164900000.0
2008-05-06 20:06:00,162.365,162.39,162.32,162.32,210800000.0
2008-05-06 20:07:00,162.32,162.335,162.315,162.325,127800000.0
2008-05-06 20:08:00,162.325,162.34,162.325,162.33,64200000.0
2008-05-06 20:09:00,162.335,162.345,162.325,162.33,137400000.0
2008-05-06 20:10:00,162.33,162.33,162.315,162.33,167300000.0
2008-05-06 20:11:00,162.335,162.34,162.32,162.32,69300000.0
2008-05-06 20:12:00,162.32,162.33,162.305,162.325,76500000.0
2008-05-06 20:13:00,162.325,162.345,162.315,162.335,321599998.0
2008-05-06 20:14:00,162.335,162.365,162.335,162.35,221800000.0
2008-05-06 20:15:00,162.345,162.36,162.335,162.345,81000000.0
2008-05-06 20:16:00,162.345,162.375,162.345,162.355,192600000.0
2008-05-06 20:17:00,162.355,162.36,162.315,162.34,119400000.0
2008-05-06 20:18:00,162.34,162.355,162.32,162.33,142200000.0
2008-05-06 20:19:00,162.335,162.375,162.31,162.355,120300000.0
2008-05-06 20:20:00,162.355,162.385,162.355,162.375,43500000.0
2008-05-06 20:21:00,162.375,162.38,162.37,162.38,38400000.0
2008-05-06 20:22:00,162.38,162.41,162.37,162.41,55600000.0
2008-05-06 20:23:00,162.41,162.415,162.395,162.395,62200000.0
2008-05-06 20:24:00,162.395,162.415,162.385,162.405,89500000.0
2008-05-06 20:25:00,162.41,162.425,162.41,162.41,67600000.0
2008-05-06 20:26:00,162.415,162.435,162.41,162.42,56600000.0
2008-05-06 20:27:00,162.425,162.44,162.42,162.43,91400000.0
2008-05-06 20:28:00,162.435,162.435,162.425,162.43,19900000.0
2008-05-06 20:29:00,162.425,162.445,162.425,162.435,62800000.0
2008-05-06 20:30:00,162.435,162.44,162.42,162.425,152000000.0
2008-05-06 20:31:00,162.425,162.435,162.425,162.43,82200000.0
2008-05-06 20:32:00,162.425,162.435,162.42,162.425,106500000.0
2008-05-06 20:33:00,162.425,162.43,162.425,162.43,53100000.0
2008-05-06 20:34:00,162.425,162.43,162.425,162.43,20000000.0
2008-05-06 20:35:00,162.435,162.445,162.435,162.445,53100000.0
2008-05-06 20:36:00,162.45,162.465,162.44,162.44,60000000.0
2008-05-06 20:37:00,162.44,162.455,162.435,162.455,31300000.0
2008-05-06 20:38:00,162.455,162.455,162.415,162.425,82900000.0
2008-05-06 20:39:00,162.425,162.425,162.41,162.42,49600000.0
2008-05-06 20:40:00,162.42,162.425,162.395,162.405,223300000.0
2008-05-06 20:41:00,162.405,162.425,162.395,162.415,176700000.0
2008-05-06 20:42:00,162.415,162.435,162.41,162.42,159700000.0
2008-05-06 20:43:00,162.42,162.42,162.395,162.395,162200000.0
2008-05-06 20:44:00,162.395,162.405,162.395,162.395,100200000.0
2008-05-06 20:45:00,162.4,162.435,162.4,162.42,87800000.0
2008-05-06 20:46:00,162.42,162.445,162.42,162.435,192800000.0
2008-05-06 20:47:00,162.435,162.475,162.425,162.47,114400000.0
2008-05-06 20:48:00,162.47,162.475,162.47,162.475,53400000.0
2008-05-06 20:49:00,162.495,162.515,162.46,162.51,179900000.0
2008-05-06 20:50:00,162.51,162.58,162.505,162.57,555700000.0
2008-05-06 20:51:00,162.57,162.57,162.53,162.55,595700001.0
2008-05-06 20:52:00,162.55,162.565,162.53,162.545,366000000.0
2008-05-06 20:53:00,162.545,162.57,162.535,162.55,385999999.0
2008-05-06 20:54:00,162.55,162.56,162.505,162.545,288200000.0
2008-05-06 20:55:00,162.545,162.555,162.51,162.525,139700000.0
2008-05-06 20:56:00,162.525,162.56,162.525,162.545,249700000.0
2008-05-06 20:57:00,162.545,162.555,162.535,162.555,124700000.0
2008-05-06 20:58:00,162.55,162.585,162.515,162.575,579700000.0
2008-05-06 20:59:00,162.575,162.62,162.575,162.615,698500000.0
2008-05-06 21:00:00,162.62,162.635,162.585,162.59,293300000.0
2008-05-06 21:01:00,162.585,162.61,162.585,162.605,115300000.0
2008-05-06 21:02:00,162.61,162.615,162.555,162.56,314600000.0
2008-05-06 21:03:00,162.565,162.58,162.555,162.575,130000000.0
2008-05-06 21:04:00,162.575,162.66,162.56,162.645,530900000.0
2008-05-06 21:05:00,162.65,162.65,162.62,162.635,113400000.0
2008-05-06 21:06:00,162.635,162.655,162.635,162.65,133400000.0
2008-05-06 21:07:00,162.65,162.665,162.63,162.655,76400000.0
2008-05-06 21:08:00,162.655,162.655,162.63,162.635,37500000.0
2008-05-06 21:09:00,162.625,162.63,162.61,162.615,50100000.0
2008-05-06 21:10:00,162.615,162.63,162.61,162.61,43800000.0
2008-05-06 21:11:00,162.615,162.635,162.605,162.61,99300000.0
2008-05-06 21:12:00,162.61,162.62,162.605,162.615,47900000.0
2008-05-06 21:13:00,162.615,162.65,162.615,162.625,139000000.0
2008-05-06 21:14:00,162.625,162.655,162.625,162.655,95300000.0
2008-05-06 21:15:00,162.655,162.665,162.655,162.665,66200000.0
2008-05-06 21:16:00,162.665,162.665,162.635,162.645,136300000.0
2008-05-06 21:17:00,162.645,162.665,162.645,162.655,48200000.0
2008-05-06 21:18:00,162.66,162.66,162.635,162.64,64100000.0
2008-05-06 21:19:00,162.64,162.64,162.625,162.625,36000000.0
2008-05-06 21:20:00,162.625,162.63,162.605,162.625,107000000.0
2008-05-06 21:21:00,162.635,162.635,162.605,162.625,90900000.0
2008-05-06 21:22:00,162.63,162.635,162.605,162.615,69300000.0
2008-05-06 21:23:00,162.62,162.655,162.615,162.63,81300000.0
2008-05-06 21:24:00,162.63,162.66,162.63,162.65,82200000.0
2008-05-06 21:25:00,162.655,162.675,162.65,162.66,48700000.0
2008-05-06 21:26:00,162.665,162.67,162.645,162.655,140800000.0
2008-05-06 21:27:00,162.655,162.66,162.655,162.66,30500000.0
2008-05-06 21:28:00,162.66,162.665,162.66,162.665,35100000.0
2008-05-06 21:29:00,162.665,162.67,162.66,162.665,49100000.0
2008-05-06 21:30:00,162.67,162.69,162.665,162.675,128000000.0
2008-05-06 21:31:00,162.675,162.725,162.675,162.72,85700000.0
2008-05-06 21:32:00,162.72,162.725,162.71,162.725,65100000.0
2008-05-06 21:33:00,162.725,162.735,162.715,162.725,45200000.0
2008-05-06 21:34:00,162.725,162.755,162.725,162.725,217000000.0
2008-05-06 21:35:00,162.725,162.765,162.725,162.73,254200000.0
2008-05-06 21:36:00,162.73,162.735,162.715,162.725,128600000.0
2008-05-06 21:37:00,162.72,162.72,162.675,162.685,160700000.0
2008-05-06 21:38:00,162.685,162.7,162.685,162.69,84300000.0
2008-05-06 21:39:00,162.685,162.715,162.685,162.705,84500000.0
2008-05-06 21:40:00,162.705,162.72,162.695,162.705,102300000.0
2008-05-06 21:41:00,162.705,162.715,162.685,162.705,126000000.0
2008-05-06 21:42:00,162.705,162.735,162.695,162.725,134600000.0
2008-05-06 21:43:00,162.725,162.735,162.695,162.705,125400000.0
2008-05-06 21:44:00,162.705,162.71,162.66,162.665,68400000.0
2008-05-06 21:45:00,162.665,162.675,162.66,162.67,162500000.0
2008-05-06 21:46:00,162.67,162.745,162.66,162.735,313900000.0
2008-05-06 21:47:00,162.735,162.735,162.7,162.705,159100000.0
2008-05-06 21:48:00,162.71,162.715,162.685,162.685,109100000.0
2008-05-06 21:49:00,162.685,162.685,162.655,162.675,165700000.0
2008-05-06 21:50:00,162.675,162.685,162.655,162.66,151100000.0
2008-05-06 21:51:00,162.66,162.685,162.645,162.655,235000000.0
2008-05-06 21:52:00,162.655,162.67,162.645,162.645,145100000.0
2008-05-06 21:53:00,162.645,162.645,162.575,162.595,123400000.0
2008-05-06 21:54:00,162.595,162.615,162.595,162.595,251800000.0
2008-05-06 21:55:00,162.595,162.595,162.565,162.565,200800000.0
2008-05-06 21:56:00,162.565,162.565,162.555,162.56,80100000.0
2008-05-06 21:57:00,162.565,162.58,162.565,162.575,39900000.0
2008-05-06 21:58:00,162.57,162.575,162.555,162.555,325400000.0
2008-05-06 21:59:00,162.55,162.565,162.545,162.55,58800000.0
2008-05-06 22:00:00,162.555,162.555,162.515,162.535,193300000.0
2008-05-06 22:01:00,162.535,162.55,162.515,162.515,147700000.0
2008-05-06 22:02:00,162.52,162.55,162.515,162.53,14200000.0
2008-05-06 22:03:00,162.535,162.555,162.52,162.535,19500000.0
2008-05-06 22:04:00,162.54,162.57,162.54,162.565,195000001.0
2008-05-06 22:05:00,162.56,162.58,162.545,162.575,222500004.0
2008-05-06 22:06:00,162.575,162.605,162.575,162.595,116800000.0
2008-05-06 22:07:00,162.59,162.62,162.575,162.615,263000000.0
2008-05-06 22:08:00,162.62,162.645,162.6,162.63,381099999.0
2008-05-06 22:09:00,162.63,162.65,162.62,162.635,93100000.0
2008-05-06 22:10:00,162.66,162.675,162.66,162.67,25700000.0
2008-05-06 22:11:00,162.665,162.675,162.66,162.665,75000000.0
2008-05-06 22:12:00,162.665,162.67,162.655,162.655,38400000.0
2008-05-06 22:13:00,162.655,162.655,162.65,162.655,12500000.0
2008-05-06 22:14:00,162.655,162.67,162.655,162.665,61200000.0
2008-05-06 22:15:00,162.665,162.67,162.665,162.665,37100000.0
2008-05-06 22:16:00,162.665,162.665,162.66,162.665,5000000.0
2008-05-06 22:17:00,162.66,162.665,162.66,162.665,2800000.0
2008-05-06 22:18:00,162.665,162.665,162.66,162.66,5100000.0
2008-05-06 22:19:00,162.66,162.66,162.66,162.66,1900000.0
2008-05-06 22:20:00,162.66,162.66,162.655,162.66,2300000.0
2008-05-06 22:21:00,162.655,162.66,162.65,162.655,15600000.0
2008-05-06 22:22:00,162.65,162.66,162.65,162.66,8900000.0
2008-05-06 22:23:00,162.66,162.66,162.66,162.66,12900000.0
2008-05-06 22:24:00,162.66,162.69,162.655,162.66,80400000.0
2008-05-06 22:25:00,162.66,162.675,162.655,162.655,24700000.0
2008-05-06 22:26:00,162.655,162.66,162.645,162.65,11600000.0
2008-05-06 22:27:00,162.65,162.675,162.65,162.655,40600000.0
2008-05-06 22:28:00,162.655,162.655,162.645,162.655,8900000.0
2008-05-06 22:29:00,162.655,162.655,162.655,162.655,20800000.0
2008-05-06 22:30:00,162.655,162.655,162.655,162.655,12200000.0
2008-05-06 22:31:00,162.655,162.67,162.655,162.665,15700000.0
2008-05-06 22:32:00,162.66,162.67,162.66,162.67,24700000.0
2008-05-06 22:33:00,162.67,162.675,162.665,162.67,36900000.0
2008-05-06 22:34:00,162.67,162.69,162.67,162.69,71200000.0
2008-05-06 22:35:00,162.69,162.7,162.69,162.7,28800000.0
2008-05-06 22:36:00,162.69,162.7,162.69,162.69,17600000.0
2008-05-06 22:37:00,162.69,162.69,162.69,162.69,3200000.0
2008-05-06 22:38:00,162.69,162.69,162.65,162.65,83200000.0
2008-05-06 22:39:00,162.65,162.7,162.65,162.7,62400000.0
2008-05-06 22:40:00,162.69,162.7,162.68,162.695,55200000.0
2008-05-06 22:41:00,162.7,162.7,162.685,162.69,44000000.0
2008-05-06 22:42:00,162.69,162.7,162.69,162.7,32800000.0
2008-05-06 22:43:00,162.7,162.72,162.7,162.71,49600000.0
2008-05-06 22:44:00,162.71,162.765,162.71,162.75,200900000.0
2008-05-06 22:45:00,162.75,162.75,162.74,162.745,124800000.0
2008-05-06 22:46:00,162.745,162.75,162.745,162.75,41600000.0
2008-05-06 22:47:00,162.75,162.75,162.75,162.75,30400000.0
2008-05-06 22:48:00,162.75,162.75,162.75,162.75,15600000.0
2008-05-06 22:49:00,162.75,162.76,162.745,162.75,121800000.0
2008-05-06 22:50:00,162.75,162.755,162.745,162.75,50400000.0
2008-05-06 22:51:00,162.75,162.76,162.75,162.75,57100000.0
2008-05-06 22:52:00,162.75,162.765,162.75,162.755,96400000.0
2008-05-06 22:53:00,162.755,162.76,162.74,162.745,152200000.0
2008-05-06 22:54:00,162.745,162.75,162.73,162.74,162300000.0
2008-05-06 22:55:00,162.74,162.75,162.715,162.75,109900000.0
2008-05-06 22:56:00,162.74,162.74,162.72,162.72,59400000.0
2008-05-06 22:57:00,162.73,162.73,162.72,162.72,21200000.0
2008-05-06 22:58:00,162.72,162.73,162.71,162.72,152000000.0
2008-05-06 22:59:00,162.72,162.72,162.69,162.69,114400000.0
2008-05-06 23:00:00,162.69,162.69,162.65,162.68,80000000.0
2008-05-06 23:01:00,162.65,162.68,162.65,162.66,62400000.0
2008-05-06 23:02:00,162.67,162.7,162.65,162.65,254800000.0
2008-05-06 23:03:00,162.65,162.67,162.65,162.65,95600000.0
2008-05-06 23:04:00,162.65,162.67,162.65,162.67,108100000.0
2008-05-06 23:05:00,162.66,162.69,162.66,162.66,100100000.0
2008-05-06 23:06:00,162.66,162.66,162.65,162.66,198099999.0
2008-05-06 23:07:00,162.67,162.67,162.66,162.67,98600000.0
2008-05-06 23:08:00,162.67,162.68,162.65,162.68,57300000.0
2008-05-06 23:09:00,162.69,162.7,162.655,162.7,239400000.0
2008-05-06 23:10:00,162.71,162.71,162.71,162.71,85900000.0
2008-05-06 23:11:00,162.71,162.71,162.69,162.69,239000000.0
2008-05-06 23:12:00,162.69,162.69,162.68,162.68,259400000.0
2008-05-06 23:13:00,162.68,162.69,162.68,162.69,135400000.0
2008-05-06 23:14:00,162.69,162.7,162.69,162.7,73200000.0
2008-05-06 23:15:00,162.7,162.72,162.69,162.72,141300000.0
2008-05-06 23:16:00,162.72,162.72,162.66,162.71,117199999.0
2008-05-06 23:17:00,162.72,162.72,162.69,162.7,139300000.0
2008-05-06 23:18:00,162.69,162.7,162.69,162.7,72700000.0
2008-05-06 23:19:00,162.7,162.7,162.7,162.7,3400000.0
2008-05-06 23:20:00,162.7,162.7,162.7,162.7,3400000.0
2008-05-06 23:21:00,162.7,162.72,162.7,162.72,42000000.0
2008-05-06 23:22:00,162.72,162.725,162.68,162.68,30400000.0
2008-05-06 23:23:00,162.68,162.69,162.67,162.67,20800000.0
2008-05-06 23:24:00,162.67,162.67,162.66,162.67,65800000.0
2008-05-06 23:25:00,162.67,162.67,162.65,162.65,60800000.0
2008-05-06 23:26:00,162.65,162.65,162.62,162.63,77800000.0
2008-05-06 23:27:00,162.63,162.63,162.6,162.6,62000000.0
2008-05-06 23:28:00,162.6,162.63,162.6,162.63,66400000.0
2008-05-06 23:29:00,162.63,162.66,162.63,162.65,52200000.0
2008-05-06 23:30:00,162.65,162.68,162.65,162.67,40700000.0
2008-05-06 23:31:00,162.67,162.72,162.67,162.72,84400000.0
2008-05-06 23:32:00,162.71,162.72,162.71,162.72,17600000.0
2008-05-06 23:33:00,162.72,162.72,162.71,162.71,9600000.0
2008-05-06 23:34:00,162.71,162.71,162.69,162.7,14400000.0
2008-05-06 23:35:00,162.7,162.7,162.67,162.67,64000000.0
2008-05-06 23:36:00,162.67,162.67,162.67,162.67,15000000.0
2008-05-06 23:37:00,162.67,162.67,162.67,162.67,20000000.0
2008-05-06 23:38:00,162.68,162.69,162.67,162.69,81000000.0
2008-05-06 23:39:00,162.69,162.69,162.65,162.65,94000000.0
2008-05-06 23:40:00,162.66,162.68,162.66,162.68,70000000.0
2008-05-06 23:41:00,162.68,162.68,162.66,162.67,34200000.0
2008-05-06 23:42:00,162.67,162.67,162.65,162.66,19200000.0
2008-05-06 23:43:00,162.66,162.66,162.64,162.66,9600000.0
2008-05-06 23:44:00,162.65,162.65,162.63,162.64,16600000.0
2008-05-06 23:45:00,162.63,162.63,162.63,162.63,10200000.0
2008-05-06 23:46:00,162.64,162.64,162.64,162.64,1600000.0
2008-05-06 23:47:00,162.64,162.66,162.64,162.66,19500000.0
2008-05-06 23:48:00,162.66,162.71,162.66,162.68,64600000.0
2008-05-06 23:49:00,162.69,162.69,162.66,162.67,74200000.0
2008-05-06 23:50:00,162.68,162.69,162.67,162.68,22400000.0
2008-05-06 23:51:00,162.68,162.69,162.68,162.69,8000000.0
2008-05-06 23:52:00,162.69,162.71,162.67,162.68,64800000.0
2008-05-06 23:53:00,162.68,162.7,162.67,162.67,62000000.0
2008-05-06 23:54:00,162.67,162.68,162.67,162.68,33200000.0
2008-05-06 23:55:00,162.68,162.68,162.645,162.65,17900000.0
2008-05-06 23:56:00,162.65,162.66,162.64,162.65,123700000.0
2008-05-06 23:57:00,162.65,162.65,162.63,162.63,55600000.0
2008-05-06 23:58:00,162.63,162.65,162.63,162.64,88800004.0
2008-05-06 23:59:00,162.64,162.65,162.64,162.65,71600000.0
2008-05-07 00:00:00,162.65,162.66,162.63,162.65,72300000.0
2008-05-07 00:01:00,162.65,162.69,162.65,162.68,47000000.0
2008-05-07 00:02:00,162.68,162.68,162.67,162.67,4800000.0
2008-05-07 00:03:00,162.67,162.7,162.67,162.69,68800000.0
2008-05-07 00:04:00,162.69,162.72,162.68,162.69,72900000.0
2008-05-07 00:05:00,162.68,162.7,162.66,162.67,105200000.0
2008-05-07 00:06:00,162.67,162.68,162.67,162.68,90200000.0
2008-05-07 00:07:00,162.68,162.7,162.68,162.7,34200000.0
2008-05-07 00:08:00,162.69,162.69,162.68,162.69,17600000.0
2008-05-07 00:09:00,162.69,162.69,162.68,162.68,3200000.0
2008-05-07 00:11:00,162.68,162.69,162.67,162.69,23800000.0
2008-05-07 00:13:00,162.69,162.7,162.67,162.68,146000000.0
2008-05-07 00:14:00,162.68,162.68,162.66,162.66,80300000.0
2008-05-07 00:15:00,162.67,162.68,162.67,162.67,99600000.0
2008-05-07 00:16:00,162.67,162.67,162.66,162.67,55400000.0
2008-05-07 00:17:00,162.67,162.67,162.65,162.66,67000000.0
2008-05-07 00:18:00,162.66,162.68,162.66,162.67,34000000.0
2008-05-07 00:19:00,162.67,162.67,162.655,162.655,23400000.0
2008-05-07 00:20:00,162.655,162.655,162.62,162.655,142900000.0
2008-05-07 00:21:00,162.655,162.655,162.65,162.65,76800000.0
2008-05-07 00:22:00,162.65,162.66,162.65,162.66,713200000.0
2008-05-07 00:23:00,162.66,162.67,162.65,162.66,75400000.0
2008-05-07 00:24:00,162.66,162.69,162.66,162.68,154300000.0
2008-05-07 00:25:00,162.68,162.68,162.67,162.68,41800000.0
2008-05-07 00:26:00,162.68,162.705,162.68,162.69,37000000.0
2008-05-07 00:27:00,162.69,162.69,162.69,162.69,16000000.0
2008-05-07 00:28:00,162.69,162.69,162.66,162.68,152600000.0
2008-05-07 00:29:00,162.7,162.71,162.69,162.7,47600000.0
2008-05-07 00:30:00,162.7,162.715,162.7,162.715,41800000.0
2008-05-07 00:31:00,162.715,162.715,162.71,162.71,28200000.0
2008-05-07 00:32:00,162.71,162.72,162.7,162.72,66200000.0
2008-05-07 00:33:00,162.72,162.72,162.65,162.65,280300000.0
2008-05-07 00:34:00,162.65,162.69,162.65,162.68,278000000.0
2008-05-07 00:35:00,162.69,162.7,162.66,162.69,117600000.0
2008-05-07 00:36:00,162.69,162.69,162.69,162.69,132000000.0
2008-05-07 00:37:00,162.69,162.71,162.69,162.7,135200000.0
2008-05-07 00:38:00,162.71,162.71,162.7,162.71,120100000.0
2008-05-07 00:39:00,162.71,162.71,162.7,162.7,55000000.0
2008-05-07 00:40:00,162.7,162.7,162.7,162.7,66400000.0
2008-05-07 00:41:00,162.7,162.71,162.7,162.7,52400000.0
2008-05-07 00:42:00,162.7,162.71,162.7,162.71,179000000.0
2008-05-07 00:43:00,162.715,162.715,162.645,162.675,244000000.0
2008-05-07 00:44:00,162.675,162.68,162.675,162.68,232300000.0
2008-05-07 00:45:00,162.68,162.68,162.68,162.68,90600000.0
2008-05-07 00:46:00,162.675,162.68,162.645,162.65,178600000.0
2008-05-07 00:47:00,162.65,162.66,162.64,162.64,155600000.0
2008-05-07 00:49:00,162.64,162.645,162.64,162.645,11600000.0
2008-05-07 00:51:00,162.64,162.64,162.63,162.63,260800000.0
2008-05-07 00:52:00,162.63,162.64,162.63,162.64,130800000.0
2008-05-07 00:53:00,162.64,162.64,162.63,162.64,78200000.0
2008-05-07 00:54:00,162.64,162.64,162.63,162.64,84600000.0
2008-05-07 00:55:00,162.64,162.65,162.63,162.64,275900001.0
2008-05-07 00:56:00,162.64,162.65,162.64,162.64,190800000.0
2008-05-07 00:57:00,162.64,162.65,162.64,162.65,149600000.0
2008-05-07 00:58:00,162.65,162.65,162.63,162.64,269400001.0
2008-05-07 00:59:00,162.64,162.64,162.63,162.63,72000000.0
2008-05-07 01:00:00,162.63,162.68,162.62,162.67,428900000.0
2008-05-07 01:01:00,162.67,162.69,162.67,162.67,77800000.0
2008-05-07 01:02:00,162.67,162.67,162.67,162.67,76800000.0
2008-05-07 01:03:00,162.67,162.67,162.645,162.645,87000000.0
2008-05-07 01:04:00,162.65,162.72,162.65,162.705,330600000.0
2008-05-07 01:05:00,162.69,162.72,162.68,162.71,151800000.0
2008-05-07 01:06:00,162.72,162.73,162.71,162.72,94900000.0
2008-05-07 01:07:00,162.72,162.72,162.69,162.7,103800000.0
2008-05-07 01:08:00,162.7,162.71,162.7,162.7,110400000.0
2008-05-07 01:09:00,162.7,162.71,162.69,162.71,195600000.0
2008-05-07 01:10:00,162.71,162.745,162.71,162.73,124700000.0
2008-05-07 01:11:00,162.725,162.73,162.69,162.73,176600000.0
2008-05-07 01:12:00,162.73,162.73,162.71,162.72,28000000.0
2008-05-07 01:13:00,162.72,162.73,162.72,162.73,35800000.0
2008-05-07 01:14:00,162.73,162.73,162.72,162.73,170000000.0
2008-05-07 01:15:00,162.72,162.72,162.72,162.72,109400000.0
2008-05-07 01:16:00,162.72,162.73,162.72,162.73,68500000.0
2008-05-07 01:17:00,162.73,162.74,162.73,162.73,30800000.0
2008-05-07 01:18:00,162.73,162.73,162.73,162.73,3400000.0
2008-05-07 01:19:00,162.745,162.75,162.73,162.73,29600000.0
2008-05-07 01:20:00,162.73,162.79,162.73,162.79,265300000.0
2008-05-07 01:21:00,162.79,162.835,162.79,162.83,365700001.0
2008-05-07 01:22:00,162.83,162.85,162.82,162.83,579600000.0
2008-05-07 01:23:00,162.83,162.86,162.82,162.85,616800000.0
2008-05-07 01:24:00,162.85,162.85,162.84,162.84,228300000.0
2008-05-07 01:25:00,162.85,162.85,162.83,162.84,313000000.0
2008-05-07 01:26:00,162.84,162.855,162.84,162.85,281300000.0
2008-05-07 01:27:00,162.85,162.86,162.85,162.855,159400000.0
2008-05-07 01:28:00,162.85,162.86,162.85,162.86,89900000.0
2008-05-07 01:29:00,162.86,162.865,162.86,162.86,62200000.0
2008-05-07 01:30:00,162.86,162.875,162.855,162.87,42200000.0
2008-05-07 01:31:00,162.87,162.88,162.86,162.87,45000000.0
2008-05-07 01:32:00,162.87,162.87,162.855,162.86,74400000.0
2008-05-07 01:33:00,162.86,162.86,162.84,162.845,143900000.0
2008-05-07 01:34:00,162.845,162.845,162.83,162.83,24400000.0
2008-05-07 01:35:00,162.835,162.835,162.825,162.83,4800000.0
2008-05-07 01:36:00,162.83,162.845,162.83,162.83,21800000.0
2008-05-07 01:37:00,162.83,162.84,162.83,162.84,17400000.0
2008-05-07 01:38:00,162.83,162.85,162.83,162.85,30400000.0
2008-05-07 01:39:00,162.85,162.85,162.83,162.83,70200000.0
2008-05-07 01:40:00,162.83,162.85,162.83,162.84,299200004.0
2008-05-07 01:41:00,162.86,162.86,162.85,162.85,166000000.0
2008-05-07 01:42:00,162.85,162.85,162.85,162.85,24000000.0
2008-05-07 01:43:00,162.85,162.87,162.85,162.86,351000000.0
2008-05-07 01:44:00,162.86,162.87,162.85,162.87,269900001.0
2008-05-07 01:45:00,162.875,162.88,162.86,162.88,199700000.0
2008-05-07 01:46:00,162.88,162.88,162.85,162.85,65500000.0
2008-05-07 01:47:00,162.85,162.86,162.85,162.855,208600000.0
2008-05-07 01:48:00,162.855,162.87,162.85,162.865,234300000.0
2008-05-07 01:49:00,162.86,162.87,162.86,162.865,96300000.0
2008-05-07 01:50:00,162.865,162.865,162.855,162.86,108800000.0
2008-05-07 01:51:00,162.86,162.86,162.855,162.855,36300000.0
2008-05-07 01:52:00,162.86,162.86,162.85,162.85,185500000.0
2008-05-07 01:53:00,162.85,162.86,162.85,162.85,267000000.0
2008-05-07 01:54:00,162.85,162.85,162.82,162.83,397100001.0
2008-05-07 01:55:00,162.83,162.845,162.83,162.84,315800000.0
2008-05-07 01:56:00,162.84,162.84,162.83,162.84,347300000.0
2008-05-07 01:57:00,162.84,162.84,162.81,162.82,810500000.0
2008-05-07 01:58:00,162.82,162.835,162.815,162.82,509100000.0
2008-05-07 01:59:00,162.82,162.835,162.815,162.82,841000000.0
2008-05-07 02:00:00,162.82,162.82,162.8,162.8,313100000.0
2008-05-07 02:01:00,162.8,162.8,162.76,162.77,204100000.0
2008-05-07 02:02:00,162.77,162.775,162.76,162.76,314300000.0
2008-05-07 02:03:00,162.76,162.765,162.75,162.75,318600000.0
2008-05-07 02:04:00,162.75,162.77,162.745,162.77,163700000.0
2008-05-07 02:05:00,162.77,162.79,162.745,162.75,491400001.0
2008-05-07 02:06:00,162.745,162.75,162.715,162.72,190100000.0
2008-05-07 02:07:00,162.72,162.75,162.715,162.73,222200000.0
2008-05-07 02:08:00,162.74,162.75,162.72,162.74,287900000.0
2008-05-07 02:09:00,162.74,162.76,162.735,162.74,450500000.0
2008-05-07 02:10:00,162.74,162.74,162.7,162.71,594799998.0
2008-05-07 02:11:00,162.71,162.715,162.7,162.7,461600000.0
2008-05-07 02:12:00,162.7,162.755,162.7,162.755,325200001.0
2008-05-07 02:13:00,162.76,162.775,162.74,162.74,550400001.0
2008-05-07 02:14:00,162.74,162.75,162.73,162.735,205800000.0
2008-05-07 02:15:00,162.735,162.75,162.73,162.745,305900000.0
2008-05-07 02:16:00,162.74,162.79,162.72,162.77,390900001.0
2008-05-07 02:17:00,162.77,162.78,162.76,162.77,377800000.0
2008-05-07 02:18:00,162.77,162.78,162.77,162.77,38100000.0
2008-05-07 02:19:00,162.78,162.78,162.75,162.755,203600000.0
2008-05-07 02:20:00,162.75,162.775,162.745,162.77,198700000.0
2008-05-07 02:21:00,162.77,162.775,162.73,162.76,199100000.0
2008-05-07 02:22:00,162.76,162.76,162.725,162.73,64100000.0
2008-05-07 02:23:00,162.73,162.74,162.725,162.725,48300000.0
2008-05-07 02:24:00,162.73,162.74,162.725,162.73,30300000.0
2008-05-07 02:25:00,162.73,162.73,162.72,162.73,27600000.0
2008-05-07 02:26:00,162.73,162.735,162.73,162.73,22000000.0
2008-05-07 02:27:00,162.73,162.745,162.73,162.745,25900000.0
2008-05-07 02:28:00,162.745,162.755,162.735,162.74,51000000.0
2008-05-07 02:29:00,162.74,162.745,162.73,162.74,216500000.0
2008-05-07 02:30:00,162.74,162.745,162.73,162.74,143700000.0
2008-05-07 02:31:00,162.74,162.75,162.74,162.745,105100000.0
2008-05-07 02:32:00,162.745,162.745,162.74,162.74,131000000.0
2008-05-07 02:33:00,162.74,162.74,162.73,162.73,99400000.0
2008-05-07 02:34:00,162.73,162.74,162.725,162.74,45700000.0
2008-05-07 02:35:00,162.74,162.755,162.73,162.75,276100000.0
2008-05-07 02:36:00,162.75,162.76,162.745,162.745,68400000.0
2008-05-07 02:37:00,162.745,162.75,162.73,162.74,88000000.0
2008-05-07 02:38:00,162.735,162.76,162.72,162.75,166000000.0
2008-05-07 02:39:00,162.755,162.755,162.74,162.74,30600000.0
2008-05-07 02:40:00,162.74,162.75,162.725,162.725,65200000.0
2008-05-07 02:41:00,162.73,162.75,162.725,162.745,139700000.0
2008-05-07 02:42:00,162.75,162.76,162.745,162.76,79900000.0
2008-05-07 02:43:00,162.76,162.78,162.75,162.77,211500000.0
2008-05-07 02:44:00,162.77,162.785,162.75,162.755,252800000.0
2008-05-07 02:45:00,162.755,162.755,162.74,162.74,338799999.0
2008-05-07 02:46:00,162.75,162.75,162.74,162.74,151000000.0
2008-05-07 02:47:00,162.74,162.745,162.735,162.735,264200000.0
2008-05-07 02:48:00,162.735,162.74,162.73,162.73,286200001.0
2008-05-07 02:49:00,162.74,162.74,162.715,162.725,125400000.0
2008-05-07 02:50:00,162.73,162.74,162.67,162.68,342900000.0
2008-05-07 02:51:00,162.68,162.695,162.68,162.68,46500000.0
2008-05-07 02:52:00,162.68,162.68,162.65,162.66,265000000.0
2008-05-07 02:53:00,162.66,162.68,162.66,162.665,507200003.0
2008-05-07 02:54:00,162.665,162.665,162.645,162.655,80100000.0
2008-05-07 02:55:00,162.655,162.69,162.64,162.68,714200001.0
2008-05-07 02:56:00,162.68,162.685,162.66,162.665,48400000.0
2008-05-07 02:57:00,162.67,162.68,162.64,162.68,52200000.0
2008-05-07 02:58:00,162.68,162.685,162.64,162.66,509000000.0
2008-05-07 02:59:00,162.66,162.685,162.65,162.665,227000000.0
2008-05-07 03:00:00,162.675,162.7,162.67,162.7,293900000.0
2008-05-07 03:01:00,162.69,162.69,162.67,162.67,126199999.0
2008-05-07 03:02:00,162.67,162.68,162.67,162.67,203100000.0
2008-05-07 03:03:00,162.67,162.68,162.67,162.68,12000000.0
2008-05-07 03:04:00,162.68,162.7,162.67,162.67,178000000.0
2008-05-07 03:05:00,162.67,162.69,162.67,162.67,135600000.0
2008-05-07 03:06:00,162.67,162.71,162.67,162.71,469499998.0
2008-05-07 03:07:00,162.71,162.72,162.695,162.7,468900001.0
2008-05-07 03:08:00,162.7,162.72,162.7,162.715,314500000.0
2008-05-07 03:09:00,162.715,162.74,162.695,162.73,469400000.0
2008-05-07 03:10:00,162.73,162.745,162.725,162.74,158600000.0
2008-05-07 03:11:00,162.74,162.76,162.74,162.745,405400000.0
2008-05-07 03:12:00,162.75,162.75,162.75,162.75,123200000.0
2008-05-07 03:13:00,162.75,162.78,162.73,162.765,262700000.0
2008-05-07 03:14:00,162.77,162.775,162.75,162.76,220400000.0
2008-05-07 03:15:00,162.775,162.79,162.77,162.77,95200000.0
2008-05-07 03:16:00,162.77,162.77,162.72,162.735,168000000.0
2008-05-07 03:17:00,162.735,162.75,162.71,162.73,341900000.0
2008-05-07 03:18:00,162.73,162.75,162.73,162.75,170200000.0
2008-05-07 03:19:00,162.75,162.75,162.75,162.75,117200000.0
2008-05-07 03:20:00,162.75,162.75,162.75,162.75,13000000.0
2008-05-07 03:21:00,162.75,162.75,162.75,162.75,8800000.0
2008-05-07 03:22:00,162.75,162.75,162.75,162.75,14400000.0
2008-05-07 03:23:00,162.75,162.75,162.71,162.715,54600000.0
2008-05-07 03:24:00,162.715,162.715,162.69,162.7,143300000.0
2008-05-07 03:25:00,162.7,162.71,162.69,162.695,114800000.0
2008-05-07 03:26:00,162.69,162.735,162.685,162.69,108700000.0
2008-05-07 03:27:00,162.69,162.72,162.68,162.71,12000000.0
2008-05-07 03:28:00,162.71,162.715,162.685,162.69,17400000.0
2008-05-07 03:29:00,162.69,162.7,162.685,162.7,95400000.0
2008-05-07 03:30:00,162.7,162.715,162.67,162.69,147500000.0
2008-05-07 03:31:00,162.69,162.7,162.685,162.7,179400000.0
2008-05-07 03:32:00,162.705,162.71,162.67,162.67,239599999.0
2008-05-07 03:33:00,162.67,162.72,162.67,162.69,81800000.0
2008-05-07 03:34:00,162.69,162.7,162.66,162.66,130300000.0
2008-05-07 03:35:00,162.66,162.68,162.655,162.68,189700000.0
2008-05-07 03:36:00,162.68,162.695,162.67,162.67,279400000.0
2008-05-07 03:37:00,162.67,162.69,162.64,162.66,232000000.0
2008-05-07 03:38:00,162.66,162.67,162.655,162.665,77000000.0
2008-05-07 03:39:00,162.665,162.665,162.66,162.665,26800000.0
2008-05-07 03:40:00,162.665,162.665,162.66,162.665,30400000.0
2008-05-07 03:41:00,162.665,162.665,162.66,162.66,95900000.0
2008-05-07 03:42:00,162.66,162.66,162.66,162.66,21800000.0
2008-05-07 03:43:00,162.66,162.665,162.66,162.665,79200000.0
2008-05-07 03:44:00,162.665,162.665,162.66,162.66,37800000.0
2008-05-07 03:45:00,162.66,162.665,162.655,162.66,59600000.0
2008-05-07 03:46:00,162.66,162.67,162.66,162.66,76900000.0
2008-05-07 03:47:00,162.67,162.68,162.665,162.68,85800000.0
2008-05-07 03:48:00,162.67,162.68,162.66,162.66,86800000.0
2008-05-07 03:49:00,162.66,162.69,162.66,162.665,339500001.0
2008-05-07 03:50:00,162.665,162.665,162.65,162.655,234600000.0
2008-05-07 03:51:00,162.655,162.655,162.61,162.635,133500000.0
2008-05-07 03:52:00,162.64,162.645,162.635,162.64,48300000.0
2008-05-07 03:53:00,162.64,162.65,162.64,162.64,32200000.0
2008-05-07 03:54:00,162.64,162.655,162.64,162.64,21800000.0
2008-05-07 03:55:00,162.64,162.66,162.64,162.65,71600000.0
2008-05-07 03:56:00,162.65,162.65,162.61,162.61,528800000.0
2008-05-07 03:57:00,162.61,162.61,162.61,162.61,32000000.0
2008-05-07 03:58:00,162.61,162.61,162.61,162.61,34200000.0
2008-05-07 03:59:00,162.61,162.61,162.59,162.59,59000000.0
2008-05-07 04:00:00,162.59,162.59,162.55,162.57,310500000.0
2008-05-07 04:01:00,162.57,162.575,162.56,162.575,136400000.0
2008-05-07 04:02:00,162.575,162.575,162.53,162.555,357100000.0
2008-05-07 04:03:00,162.555,162.555,162.51,162.535,797999999.0
2008-05-07 04:04:00,162.535,162.55,162.52,162.52,491300000.0
2008-05-07 04:05:00,162.52,162.535,162.52,162.52,521200000.0
2008-05-07 04:06:00,162.52,162.52,162.48,162.485,264300000.0
2008-05-07 04:07:00,162.49,162.5,162.445,162.465,820900000.0
2008-05-07 04:08:00,162.47,162.49,162.46,162.48,703299997.0
2008-05-07 04:09:00,162.48,162.505,162.48,162.5,632999998.0
2008-05-07 04:10:00,162.5,162.5,162.465,162.485,322600000.0
2008-05-07 04:11:00,162.485,162.51,162.48,162.5,345800002.0
2008-05-07 04:12:00,162.51,162.52,162.48,162.52,328000000.0
2008-05-07 04:13:00,162.52,162.52,162.505,162.515,188600003.0
2008-05-07 04:14:00,162.515,162.53,162.5,162.505,404200000.0
2008-05-07 04:15:00,162.5,162.515,162.49,162.5,362999998.0
2008-05-07 04:16:00,162.5,162.5,162.475,162.495,150000000.0
2008-05-07 04:17:00,162.5,162.54,162.485,162.52,419700000.0
2008-05-07 04:18:00,162.51,162.54,162.51,162.54,205600003.0
2008-05-07 04:19:00,162.545,162.55,162.535,162.535,343900000.0
2008-05-07 04:20:00,162.535,162.57,162.52,162.545,605299997.0
2008-05-07 04:21:00,162.545,162.56,162.525,162.525,605600001.0
2008-05-07 04:22:00,162.525,162.54,162.5,162.535,738100002.0
2008-05-07 04:23:00,162.535,162.55,162.525,162.54,228200000.0
2008-05-07 04:24:00,162.54,162.545,162.54,162.545,18600000.0
2008-05-07 04:25:00,162.54,162.555,162.53,162.545,737999999.0
2008-05-07 04:26:00,162.555,162.58,162.54,162.54,174200000.0
2008-05-07 04:27:00,162.54,162.54,162.52,162.535,133700000.0
2008-05-07 04:28:00,162.535,162.54,162.53,162.535,130600000.0
2008-05-07 04:29:00,162.54,162.54,162.53,162.535,61800000.0
2008-05-07 04:30:00,162.535,162.54,162.505,162.52,176199999.0
2008-05-07 04:31:00,162.525,162.53,162.51,162.515,175200000.0
2008-05-07 04:32:00,162.515,162.53,162.495,162.505,218199998.0
2008-05-07 04:33:00,162.51,162.53,162.51,162.515,55900000.0
2008-05-07 04:34:00,162.525,162.54,162.515,162.515,180700001.0
2008-05-07 04:35:00,162.515,162.53,162.515,162.52,116700000.0
2008-05-07 04:36:00,162.515,162.52,162.505,162.505,215200001.0
2008-05-07 04:37:00,162.505,162.52,162.475,162.5,685500005.0
2008-05-07 04:38:00,162.5,162.51,162.47,162.51,68500000.0
2008-05-07 04:39:00,162.49,162.53,162.485,162.52,144200000.0
2008-05-07 04:40:00,162.52,162.53,162.49,162.49,261500001.0
2008-05-07 04:41:00,162.49,162.49,162.47,162.48,284900000.0
2008-05-07 04:42:00,162.48,162.49,162.455,162.47,609299998.0
2008-05-07 04:43:00,162.47,162.48,162.46,162.47,237599997.0
2008-05-07 04:44:00,162.47,162.48,162.46,162.46,141200000.0
2008-05-07 04:45:00,162.46,162.47,162.46,162.47,56000000.0
2008-05-07 04:46:00,162.47,162.47,162.4,162.41,462299999.0
2008-05-07 04:47:00,162.41,162.415,162.36,162.36,859399998.0
2008-05-07 04:48:00,162.36,162.38,162.33,162.35,1194100000.0
2008-05-07 04:49:00,162.35,162.37,162.35,162.37,780199996.0
2008-05-07 04:50:00,162.37,162.37,162.32,162.35,662700002.0
2008-05-07 04:51:00,162.35,162.355,162.34,162.345,1009000001.0
2008-05-07 04:52:00,162.345,162.38,162.345,162.38,1219900003.0
2008-05-07 04:53:00,162.38,162.4,162.38,162.38,924600004.0
2008-05-07 04:54:00,162.38,162.39,162.37,162.37,1440199999.0
2008-05-07 04:55:00,162.37,162.4,162.37,162.38,553499999.0
2008-05-07 04:56:00,162.38,162.4,162.38,162.39,532800007.0
2008-05-07 04:57:00,162.39,162.4,162.39,162.4,85200000.0
2008-05-07 04:58:00,162.4,162.4,162.38,162.385,530999997.0
2008-05-07 04:59:00,162.39,162.405,162.385,162.4,153500000.0
2008-05-07 05:00:00,162.4,162.44,162.4,162.41,166500000.0
2008-05-07 05:01:00,162.41,162.42,162.4,162.4,215700000.0
2008-05-07 05:02:00,162.4,162.41,162.4,162.41,212399997.0
2008-05-07 05:03:00,162.4,162.42,162.4,162.415,660100005.0
2008-05-07 05:04:00,162.42,162.445,162.415,162.44,699100002.0
2008-05-07 05:05:00,162.44,162.44,162.43,162.43,45600000.0
2008-05-07 05:06:00,162.43,162.46,162.43,162.44,63500000.0
2008-05-07 05:07:00,162.45,162.45,162.435,162.435,21300000.0
2008-05-07 05:08:00,162.435,162.435,162.43,162.43,21600000.0
2008-05-07 05:09:00,162.43,162.43,162.43,162.43,14000000.0
2008-05-07 05:10:00,162.43,162.43,162.43,162.43,18000000.0
2008-05-07 05:11:00,162.43,162.43,162.41,162.43,28600000.0
2008-05-07 05:12:00,162.43,162.43,162.4,162.41,90400000.0
2008-05-07 05:13:00,162.41,162.435,162.4,162.43,98300000.0
2008-05-07 05:14:00,162.43,162.43,162.41,162.43,28800000.0
2008-05-07 05:15:00,162.43,162.43,162.395,162.4,221800000.0
2008-05-07 05:16:00,162.41,162.415,162.4,162.4,139200000.0
2008-05-07 05:17:00,162.4,162.4,162.39,162.39,177200000.0
2008-05-07 05:18:00,162.39,162.4,162.38,162.39,104000000.0
2008-05-07 05:19:00,162.39,162.41,162.38,162.39,84400000.0
2008-05-07 05:20:00,162.39,162.41,162.36,162.38,247800000.0
2008-05-07 05:21:00,162.38,162.39,162.36,162.36,231800000.0
2008-05-07 05:22:00,162.36,162.39,162.36,162.39,209400000.0
2008-05-07 05:23:00,162.38,162.4,162.38,162.39,124900001.0
2008-05-07 05:24:00,162.39,162.41,162.39,162.39,128300000.0
2008-05-07 05:25:00,162.39,162.39,162.36,162.37,912900010.0
2008-05-07 05:26:00,162.37,162.37,162.37,162.37,85600000.0
2008-05-07 05:27:00,162.37,162.41,162.36,162.4,870999996.0
2008-05-07 05:28:00,162.41,162.46,162.41,162.44,1141699987.0
2008-05-07 05:29:00,162.44,162.44,162.41,162.41,542399997.0
2008-05-07 05:30:00,162.41,162.42,162.41,162.41,302400008.0
2008-05-07 05:31:00,162.41,162.43,162.41,162.42,266400011.0
2008-05-07 05:32:00,162.42,162.43,162.42,162.43,65600002.0
2008-05-07 05:33:00,162.42,162.45,162.42,162.43,249200003.0
2008-05-07 05:34:00,162.43,162.44,162.41,162.41,331600006.0
2008-05-07 05:35:00,162.41,162.425,162.41,162.41,256800007.0
2008-05-07 05:36:00,162.41,162.43,162.41,162.43,235000010.0
2008-05-07 05:37:00,162.42,162.44,162.41,162.44,315000004.0
2008-05-07 05:38:00,162.44,162.47,162.44,162.46,282200002.0
2008-05-07 05:39:00,162.46,162.46,162.44,162.44,214800000.0
2008-05-07 05:40:00,162.44,162.45,162.44,162.45,182300000.0
2008-05-07 05:41:00,162.45,162.45,162.43,162.43,152800000.0
2008-05-07 05:42:00,162.43,162.43,162.41,162.41,249500001.0
2008-05-07 05:43:00,162.41,162.43,162.41,162.43,181100000.0
2008-05-07 05:44:00,162.43,162.455,162.43,162.43,29600000.0
2008-05-07 05:45:00,162.43,162.46,162.43,162.46,50400001.0
2008-05-07 05:46:00,162.46,162.46,162.42,162.43,94000000.0
2008-05-07 05:47:00,162.43,162.44,162.42,162.44,33600000.0
2008-05-07 05:48:00,162.44,162.45,162.43,162.43,25600000.0
2008-05-07 05:49:00,162.43,162.43,162.42,162.43,37100000.0
2008-05-07 05:50:00,162.42,162.43,162.41,162.41,158400005.0
2008-05-07 05:51:00,162.41,162.415,162.36,162.38,602200002.0
2008-05-07 05:52:00,162.38,162.385,162.34,162.37,451499997.0
2008-05-07 05:53:00,162.37,162.37,162.31,162.34,1286599996.0
2008-05-07 05:54:00,162.34,162.37,162.34,162.34,648400000.0
2008-05-07 05:55:00,162.34,162.38,162.34,162.38,717199997.0
2008-05-07 05:56:00,162.395,162.42,162.37,162.38,350700000.0
2008-05-07 05:57:00,162.38,162.4,162.36,162.4,222600000.0
2008-05-07 05:58:00,162.4,162.41,162.38,162.39,167100000.0
2008-05-07 05:59:00,162.39,162.4,162.39,162.39,252400000.0
2008-05-07 06:00:00,162.39,162.4,162.39,162.4,86800000.0
2008-05-07 06:01:00,162.4,162.4,162.38,162.39,123800000.0
2008-05-07 06:02:00,162.39,162.41,162.39,162.41,29200000.0
2008-05-07 06:03:00,162.41,162.42,162.4,162.41,83200000.0
2008-05-07 06:04:00,162.41,162.42,162.4,162.4,130900000.0
2008-05-07 06:05:00,162.41,162.41,162.4,162.405,103600000.0
2008-05-07 06:06:00,162.405,162.405,162.37,162.39,582499996.0
2008-05-07 06:07:00,162.4,162.4,162.39,162.4,31200000.0
2008-05-07 06:08:00,162.4,162.415,162.39,162.41,139199999.0
2008-05-07 06:09:00,162.42,162.435,162.41,162.41,412099999.0
2008-05-07 06:10:00,162.41,162.415,162.41,162.41,345700000.0
2008-05-07 06:11:00,162.41,162.415,162.41,162.415,126600000.0
2008-05-07 06:12:00,162.415,162.415,162.41,162.41,77200000.0
2008-05-07 06:13:00,162.41,162.41,162.38,162.39,194600000.0
2008-05-07 06:14:00,162.39,162.425,162.38,162.425,256400005.0
2008-05-07 06:15:00,162.425,162.425,162.42,162.42,10000000.0
2008-05-07 06:16:00,162.42,162.42,162.4,162.41,140900000.0
2008-05-07 06:17:00,162.41,162.41,162.34,162.36,499000000.0
2008-05-07 06:18:00,162.36,162.375,162.36,162.36,256300000.0
2008-05-07 06:19:00,162.36,162.38,162.34,162.34,230500000.0
2008-05-07 06:20:00,162.34,162.35,162.33,162.33,29500001.0
2008-05-07 06:21:00,162.33,162.33,162.3,162.31,908300004.0
2008-05-07 06:22:00,162.31,162.33,162.31,162.33,395100000.0
2008-05-07 06:23:00,162.33,162.33,162.3,162.32,283700000.0
2008-05-07 06:24:00,162.32,162.335,162.32,162.335,56900000.0
2008-05-07 06:25:00,162.34,162.355,162.34,162.345,62200000.0
2008-05-07 06:26:00,162.345,162.345,162.34,162.345,60800000.0
2008-05-07 06:27:00,162.345,162.36,162.345,162.35,51600000.0
2008-05-07 06:28:00,162.35,162.38,162.35,162.37,125500000.0
2008-05-07 06:29:00,162.36,162.38,162.36,162.375,289900000.0
2008-05-07 06:30:00,162.375,162.38,162.36,162.38,99600000.0
2008-05-07 06:31:00,162.38,162.38,162.37,162.37,157900000.0
2008-05-07 06:32:00,162.37,162.38,162.36,162.37,232700001.0
2008-05-07 06:33:00,162.37,162.38,162.37,162.38,87600000.0
2008-05-07 06:34:00,162.38,162.38,162.37,162.37,68800000.0
2008-05-07 06:35:00,162.37,162.38,162.355,162.38,152400000.0
2008-05-07 06:36:00,162.38,162.41,162.38,162.41,111500000.0
2008-05-07 06:37:00,162.41,162.41,162.36,162.37,264700000.0
2008-05-07 06:38:00,162.37,162.37,162.33,162.35,126000000.0
2008-05-07 06:39:00,162.34,162.37,162.33,162.37,236100000.0
2008-05-07 06:40:00,162.37,162.37,162.35,162.36,133900000.0
2008-05-07 06:41:00,162.36,162.36,162.34,162.35,96300001.0
2008-05-07 06:42:00,162.35,162.36,162.35,162.36,79200000.0
2008-05-07 06:43:00,162.36,162.37,162.36,162.37,103300000.0
2008-05-07 06:44:00,162.37,162.37,162.35,162.37,108700000.0
2008-05-07 06:45:00,162.37,162.39,162.36,162.39,197500000.0
2008-05-07 06:46:00,162.39,162.41,162.39,162.4,146700002.0
2008-05-07 06:47:00,162.4,162.425,162.4,162.41,101499999.0
2008-05-07 06:48:00,162.41,162.46,162.41,162.42,155500000.0
2008-05-07 06:49:00,162.42,162.42,162.4,162.4,92900001.0
2008-05-07 06:50:00,162.4,162.4,162.4,162.4,109300000.0
2008-05-07 06:51:00,162.4,162.43,162.4,162.415,732300003.0
2008-05-07 06:52:00,162.415,162.43,162.4,162.43,236499998.0
2008-05-07 06:53:00,162.43,162.43,162.425,162.43,105800000.0
2008-05-07 06:54:00,162.43,162.43,162.43,162.43,79200000.0
2008-05-07 06:55:00,162.43,162.43,162.42,162.425,283799999.0
2008-05-07 06:56:00,162.425,162.44,162.42,162.42,121000001.0
2008-05-07 06:57:00,162.42,162.44,162.42,162.44,214599998.0
2008-05-07 06:58:00,162.44,162.455,162.44,162.445,103400000.0
2008-05-07 06:59:00,162.45,162.46,162.445,162.45,31000000.0
2008-05-07 07:00:00,162.45,162.45,162.4,162.44,533499997.0
2008-05-07 07:01:00,162.44,162.44,162.42,162.44,48200000.0
2008-05-07 07:02:00,162.44,162.44,162.41,162.41,24000000.0
2008-05-07 07:03:00,162.41,162.42,162.41,162.42,140400000.0
2008-05-07 07:04:00,162.42,162.43,162.42,162.43,51200000.0
2008-05-07 07:05:00,162.43,162.43,162.41,162.43,64900000.0
2008-05-07 07:06:00,162.43,162.435,162.43,162.43,18500000.0
2008-05-07 07:07:00,162.42,162.43,162.42,162.42,17200000.0
2008-05-07 07:08:00,162.42,162.44,162.42,162.43,87900000.0
2008-05-07 07:09:00,162.43,162.48,162.43,162.48,292600000.0
2008-05-07 07:10:00,162.48,162.51,162.48,162.5,248200002.0
2008-05-07 07:11:00,162.5,162.52,162.485,162.495,998299996.0
2008-05-07 07:12:00,162.49,162.51,162.475,162.505,348099999.0
2008-05-07 07:13:00,162.5,162.51,162.47,162.49,321400008.0
2008-05-07 07:14:00,162.505,162.53,162.495,162.5,296099999.0
2008-05-07 07:15:00,162.5,162.52,162.47,162.5,599100005.0
2008-05-07 07:16:00,162.5,162.51,162.48,162.49,315000000.0
2008-05-07 07:17:00,162.485,162.52,162.485,162.51,783700000.0
2008-05-07 07:18:00,162.51,162.51,162.48,162.49,554299998.0
2008-05-07 07:19:00,162.49,162.505,162.48,162.505,251100001.0
2008-05-07 07:20:00,162.505,162.51,162.5,162.5,132500000.0
2008-05-07 07:21:00,162.505,162.52,162.495,162.5,590099998.0
2008-05-07 07:22:00,162.5,162.5,162.48,162.48,282300000.0
2008-05-07 07:23:00,162.48,162.49,162.47,162.49,68500000.0
2008-05-07 07:24:00,162.49,162.53,162.49,162.515,203300001.0
2008-05-07 07:25:00,162.515,162.53,162.485,162.515,515599999.0
2008-05-07 07:26:00,162.515,162.53,162.5,162.52,824899995.0
2008-05-07 07:27:00,162.52,162.525,162.47,162.5,1273199995.0
2008-05-07 07:28:00,162.5,162.5,162.45,162.46,394800000.0
2008-05-07 07:29:00,162.46,162.48,162.455,162.46,366400000.0
2008-05-07 07:30:00,162.46,162.46,162.37,162.42,762199999.0
2008-05-07 07:31:00,162.42,162.44,162.42,162.42,145200000.0
2008-05-07 07:32:00,162.42,162.43,162.42,162.42,51800000.0
2008-05-07 07:33:00,162.42,162.47,162.42,162.47,270400000.0
2008-05-07 07:34:00,162.47,162.51,162.46,162.48,436299999.0
2008-05-07 07:35:00,162.48,162.48,162.42,162.43,256500000.0
2008-05-07 07:36:00,162.43,162.43,162.43,162.43,166700000.0
2008-05-07 07:37:00,162.43,162.435,162.4,162.4,193400000.0
2008-05-07 07:38:00,162.4,162.45,162.4,162.45,351399999.0
2008-05-07 07:39:00,162.45,162.45,162.43,162.435,355900001.0
2008-05-07 07:40:00,162.435,162.46,162.43,162.45,233900001.0
2008-05-07 07:41:00,162.44,162.49,162.39,162.39,353700000.0
2008-05-07 07:42:00,162.39,162.42,162.375,162.42,196700000.0
2008-05-07 07:43:00,162.42,162.455,162.41,162.42,543900001.0
2008-05-07 07:44:00,162.42,162.42,162.37,162.37,182900000.0
2008-05-07 07:45:00,162.37,162.39,162.34,162.39,241500000.0
2008-05-07 07:46:00,162.39,162.44,162.38,162.43,298200000.0
2008-05-07 07:47:00,162.43,162.44,162.39,162.44,105400000.0
2008-05-07 07:48:00,162.44,162.44,162.41,162.43,130800000.0
2008-05-07 07:49:00,162.43,162.44,162.41,162.42,97600000.0
2008-05-07 07:50:00,162.42,162.47,162.42,162.47,183700000.0
2008-05-07 07:51:00,162.46,162.48,162.4,162.4,245400000.0
2008-05-07 07:52:00,162.42,162.42,162.35,162.35,432500001.0
2008-05-07 07:53:00,162.35,162.38,162.32,162.365,553499999.0
2008-05-07 07:54:00,162.365,162.37,162.35,162.36,375600000.0
2008-05-07 07:55:00,162.36,162.38,162.34,162.36,460100000.0
2008-05-07 07:56:00,162.36,162.39,162.35,162.35,257700000.0
2008-05-07 07:57:00,162.35,162.37,162.33,162.33,194700000.0
2008-05-07 07:58:00,162.33,162.37,162.33,162.34,433200001.0
2008-05-07 07:59:00,162.34,162.38,162.34,162.37,405100000.0
2008-05-07 08:00:00,162.37,162.47,162.37,162.45,351200000.0
2008-05-07 08:01:00,162.46,162.5,162.45,162.45,345400000.0
2008-05-07 08:02:00,162.46,162.48,162.46,162.475,160600000.0
2008-05-07 08:03:00,162.475,162.49,162.47,162.47,258800000.0
2008-05-07 08:04:00,162.47,162.54,162.45,162.45,1176300002.0
2008-05-07 08:05:00,162.45,162.52,162.44,162.495,717400001.0
2008-05-07 08:06:00,162.495,162.57,162.49,162.52,1428600007.0
2008-05-07 08:07:00,162.51,162.53,162.485,162.495,903899996.0
2008-05-07 08:08:00,162.495,162.51,162.46,162.48,1299000002.0
2008-05-07 08:09:00,162.48,162.51,162.47,162.495,427600002.0
2008-05-07 08:10:00,162.495,162.53,162.495,162.52,776499997.0
2008-05-07 08:11:00,162.525,162.55,162.51,162.525,1144700005.0
2008-05-07 08:12:00,162.525,162.54,162.5,162.515,1031900008.0
2008-05-07 08:13:00,162.515,162.56,162.515,162.56,517500000.0
2008-05-07 08:14:00,162.56,162.57,162.52,162.535,658900002.0
2008-05-07 08:15:00,162.535,162.545,162.52,162.525,1136300003.0
2008-05-07 08:16:00,162.53,162.53,162.48,162.495,910500001.0
2008-05-07 08:17:00,162.495,162.52,162.49,162.5,832600006.0
2008-05-07 08:18:00,162.5,162.52,162.47,162.515,1486099998.0
2008-05-07 08:19:00,162.515,162.53,162.5,162.5,1064399988.0
2008-05-07 08:20:00,162.51,162.53,162.49,162.51,1197000003.0
2008-05-07 08:21:00,162.505,162.51,162.47,162.485,1464100003.0
2008-05-07 08:22:00,162.485,162.57,162.47,162.57,1693799999.0
2008-05-07 08:23:00,162.57,162.63,162.535,162.59,721800000.0
2008-05-07 08:24:00,162.595,162.6,162.56,162.57,324200000.0
2008-05-07 08:25:00,162.57,162.64,162.56,162.61,368600000.0
2008-05-07 08:26:00,162.61,162.63,162.56,162.57,358300000.0
2008-05-07 08:27:00,162.57,162.655,162.56,162.65,576100000.0
2008-05-07 08:28:00,162.65,162.68,162.62,162.65,439100000.0
2008-05-07 08:29:00,162.65,162.66,162.585,162.625,258400000.0
2008-05-07 08:30:00,162.625,162.69,162.62,162.655,189400000.0
2008-05-07 08:31:00,162.655,162.675,162.64,162.65,114200000.0
2008-05-07 08:32:00,162.66,162.67,162.605,162.625,213700000.0
2008-05-07 08:33:00,162.625,162.645,162.62,162.645,223000000.0
2008-05-07 08:34:00,162.645,162.665,162.61,162.625,201100000.0
2008-05-07 08:35:00,162.625,162.635,162.595,162.6,108600000.0
2008-05-07 08:36:00,162.6,162.61,162.595,162.605,97700000.0
2008-05-07 08:37:00,162.6,162.635,162.6,162.63,54300000.0
2008-05-07 08:38:00,162.63,162.64,162.58,162.59,164900000.0
2008-05-07 08:39:00,162.59,162.64,162.59,162.62,126300000.0
2008-05-07 08:40:00,162.63,162.67,162.62,162.64,287200000.0
2008-05-07 08:41:00,162.64,162.675,162.61,162.65,696600000.0
2008-05-07 08:42:00,162.64,162.67,162.59,162.625,573600000.0
2008-05-07 08:43:00,162.625,162.65,162.62,162.65,182600000.0
2008-05-07 08:44:00,162.645,162.645,162.615,162.625,158400000.0
2008-05-07 08:45:00,162.625,162.675,162.615,162.665,233400000.0
2008-05-07 08:46:00,162.665,162.685,162.645,162.675,220800000.0
2008-05-07 08:47:00,162.685,162.685,162.665,162.665,136800000.0
2008-05-07 08:48:00,162.665,162.685,162.655,162.675,86100000.0
2008-05-07 08:49:00,162.68,162.695,162.63,162.635,158600000.0
2008-05-07 08:50:00,162.635,162.675,162.635,162.66,115400000.0
2008-05-07 08:51:00,162.665,162.665,162.63,162.64,154400000.0
2008-05-07 08:52:00,162.64,162.655,162.595,162.6,91100000.0
2008-05-07 08:53:00,162.6,162.645,162.6,162.625,128400000.0
2008-05-07 08:54:00,162.625,162.635,162.605,162.615,63600000.0
2008-05-07 08:55:00,162.615,162.635,162.6,162.62,128700000.0
2008-05-07 08:56:00,162.62,162.62,162.545,162.57,190800000.0
2008-05-07 08:57:00,162.565,162.57,162.495,162.53,183300000.0
2008-05-07 08:58:00,162.53,162.545,162.445,162.515,211400000.0
2008-05-07 08:59:00,162.515,162.63,162.515,162.63,328399999.0
2008-05-07 09:00:00,162.625,162.645,162.6,162.635,212600000.0
2008-05-07 09:01:00,162.635,162.64,162.55,162.57,369500000.0
2008-05-07 09:02:00,162.565,162.645,162.555,162.645,254200000.0
2008-05-07 09:03:00,162.645,162.645,162.61,162.63,119700000.0
2008-05-07 09:04:00,162.63,162.645,162.615,162.645,138400000.0
2008-05-07 09:05:00,162.645,162.695,162.635,162.695,87300000.0
2008-05-07 09:06:00,162.685,162.69,162.62,162.645,212800000.0
2008-05-07 09:07:00,162.64,162.705,162.625,162.645,269400000.0
2008-05-07 09:08:00,162.645,162.66,162.635,162.66,148200000.0
2008-05-07 09:09:00,162.65,162.69,162.635,162.685,192800000.0
2008-05-07 09:10:00,162.685,162.705,162.675,162.685,69100000.0
2008-05-07 09:11:00,162.685,162.695,162.635,162.665,169000000.0
2008-05-07 09:12:00,162.67,162.695,162.665,162.665,182400000.0
2008-05-07 09:13:00,162.675,162.695,162.645,162.675,195300000.0
2008-05-07 09:14:00,162.68,162.695,162.675,162.675,172600000.0
2008-05-07 09:15:00,162.68,162.725,162.675,162.71,85100000.0
2008-05-07 09:16:00,162.72,162.72,162.715,162.72,24800000.0
2008-05-07 09:17:00,162.72,162.72,162.665,162.68,130900000.0
2008-05-07 09:18:00,162.68,162.68,162.61,162.61,273100000.0
2008-05-07 09:19:00,162.61,162.62,162.6,162.61,65500000.0
2008-05-07 09:20:00,162.61,162.64,162.6,162.63,123800000.0
2008-05-07 09:21:00,162.63,162.63,162.62,162.63,61500000.0
2008-05-07 09:22:00,162.63,162.65,162.63,162.64,174400000.0
2008-05-07 09:23:00,162.64,162.66,162.63,162.655,194600000.0
2008-05-07 09:24:00,162.655,162.74,162.655,162.71,153700000.0
2008-05-07 09:25:00,162.71,162.72,162.655,162.67,183000000.0
2008-05-07 09:26:00,162.67,162.68,162.61,162.63,279600000.0
2008-05-07 09:27:00,162.63,162.64,162.61,162.63,191400000.0
2008-05-07 09:28:00,162.64,162.65,162.625,162.64,171100000.0
2008-05-07 09:29:00,162.63,162.64,162.62,162.63,182600000.0
2008-05-07 09:30:00,162.63,162.63,162.62,162.63,57400000.0
2008-05-07 09:31:00,162.63,162.64,162.62,162.63,47300000.0
2008-05-07 09:32:00,162.63,162.65,162.63,162.63,83000000.0
2008-05-07 09:33:00,162.63,162.635,162.625,162.63,88700000.0
2008-05-07 09:34:00,162.63,162.68,162.62,162.68,122000000.0
2008-05-07 09:35:00,162.68,162.71,162.66,162.7,330000000.0
2008-05-07 09:36:00,162.7,162.71,162.665,162.675,259400000.0
2008-05-07 09:37:00,162.68,162.69,162.67,162.69,151700000.0
2008-05-07 09:38:00,162.69,162.715,162.63,162.68,496800000.0
2008-05-07 09:39:00,162.68,162.71,162.68,162.69,681300000.0
2008-05-07 09:40:00,162.69,162.74,162.68,162.73,385900000.0
2008-05-07 09:41:00,162.725,162.75,162.72,162.75,111000000.0
2008-05-07 09:42:00,162.75,162.76,162.72,162.74,208900000.0
2008-05-07 09:43:00,162.74,162.76,162.705,162.705,227800000.0
2008-05-07 09:44:00,162.71,162.745,162.69,162.745,520300000.0
2008-05-07 09:45:00,162.74,162.75,162.715,162.72,198700000.0
2008-05-07 09:46:00,162.725,162.725,162.69,162.725,148000000.0
2008-05-07 09:47:00,162.72,162.73,162.7,162.73,319200000.0
2008-05-07 09:48:00,162.73,162.77,162.73,162.755,202300000.0
2008-05-07 09:49:00,162.75,162.755,162.745,162.75,66800000.0
2008-05-07 09:50:00,162.75,162.77,162.735,162.74,52200000.0
2008-05-07 09:51:00,162.74,162.765,162.74,162.755,146000000.0
2008-05-07 09:52:00,162.755,162.785,162.75,162.77,121600000.0
2008-05-07 09:53:00,162.77,162.785,162.765,162.78,89600000.0
2008-05-07 09:54:00,162.77,162.79,162.765,162.77,107600000.0
2008-05-07 09:55:00,162.775,162.785,162.77,162.785,98200000.0
2008-05-07 09:56:00,162.785,162.785,162.77,162.775,38700000.0
2008-05-07 09:57:00,162.775,162.78,162.77,162.775,17900000.0
2008-05-07 09:58:00,162.775,162.775,162.76,162.77,47600000.0
2008-05-07 09:59:00,162.77,162.775,162.755,162.77,69200000.0
2008-05-07 10:00:00,162.77,162.855,162.77,162.855,160400000.0
2008-05-07 10:01:00,162.865,163.015,162.86,163.01,261300000.0
2008-05-07 10:02:00,163.01,163.01,162.94,162.94,185200000.0
2008-05-07 10:03:00,162.94,162.975,162.94,162.97,120800000.0
2008-05-07 10:04:00,162.97,162.98,162.94,162.94,198500000.0
2008-05-07 10:05:00,162.94,162.94,162.875,162.89,216800000.0
2008-05-07 10:06:00,162.89,162.915,162.88,162.91,322300000.0
2008-05-07 10:07:00,162.91,162.95,162.91,162.93,170700000.0
2008-05-07 10:08:00,162.93,162.94,162.91,162.915,114100000.0
2008-05-07 10:09:00,162.915,162.93,162.905,162.915,125800000.0
2008-05-07 10:10:00,162.915,162.935,162.91,162.92,72000000.0
2008-05-07 10:11:00,162.925,162.935,162.91,162.93,164600000.0
2008-05-07 10:12:00,162.93,162.935,162.92,162.93,120600000.0
2008-05-07 10:13:00,162.93,162.945,162.92,162.935,74300000.0
2008-05-07 10:14:00,162.935,162.935,162.88,162.89,215400000.0
2008-05-07 10:15:00,162.89,162.91,162.85,162.88,246600000.0
2008-05-07 10:16:00,162.88,162.935,162.86,162.91,311100000.0
2008-05-07 10:17:00,162.91,162.97,162.9,162.94,222500000.0
2008-05-07 10:18:00,162.94,162.965,162.94,162.96,166600000.0
2008-05-07 10:19:00,162.96,162.99,162.95,162.985,204200000.0
2008-05-07 10:20:00,162.985,163.04,162.98,163.035,135500000.0
2008-05-07 10:21:00,163.035,163.055,163.035,163.05,84500000.0
2008-05-07 10:22:00,163.045,163.045,162.99,163.01,92000000.0
2008-05-07 10:23:00,163.01,163.02,162.98,162.98,162700000.0
2008-05-07 10:24:00,162.98,162.99,162.93,162.94,291600000.0
2008-05-07 10:25:00,162.94,162.965,162.905,162.95,172700000.0
2008-05-07 10:26:00,162.95,162.97,162.95,162.965,121200000.0
2008-05-07 10:27:00,162.965,162.965,162.915,162.915,104200000.0
2008-05-07 10:28:00,162.915,162.94,162.88,162.92,213400000.0
2008-05-07 10:29:00,162.925,162.935,162.915,162.925,48000000.0
2008-05-07 10:30:00,162.925,162.925,162.87,162.9,270200000.0
2008-05-07 10:31:00,162.89,162.9,162.865,162.895,330200000.0
2008-05-07 10:32:00,162.895,162.91,162.87,162.88,148300000.0
2008-05-07 10:33:00,162.88,162.915,162.88,162.895,158800000.0
2008-05-07 10:34:00,162.895,162.925,162.89,162.89,81600000.0
2008-05-07 10:35:00,162.895,162.905,162.89,162.895,44500000.0
2008-05-07 10:36:00,162.895,162.895,162.855,162.865,176600000.0
2008-05-07 10:37:00,162.855,162.865,162.82,162.865,291000000.0
2008-05-07 10:38:00,162.86,162.895,162.85,162.88,379100000.0
2008-05-07 10:39:00,162.88,162.905,162.88,162.89,427100000.0
2008-05-07 10:40:00,162.89,162.915,162.89,162.905,308500000.0
2008-05-07 10:41:00,162.9,162.905,162.88,162.89,416500000.0
2008-05-07 10:42:00,162.89,162.94,162.88,162.94,800099999.0
2008-05-07 10:43:00,162.94,162.94,162.9,162.91,316000000.0
2008-05-07 10:44:00,162.91,162.91,162.885,162.885,232000000.0
2008-05-07 10:45:00,162.88,162.895,162.865,162.89,572299999.0
2008-05-07 10:46:00,162.89,162.95,162.88,162.95,301199999.0
2008-05-07 10:47:00,162.94,162.98,162.92,162.94,491999999.0
2008-05-07 10:48:00,162.935,162.97,162.93,162.97,290600000.0
2008-05-07 10:49:00,162.97,163.03,162.97,163.0,379100000.0
2008-05-07 10:50:00,163.0,163.02,162.98,162.98,574300000.0
2008-05-07 10:51:00,162.98,162.995,162.89,162.93,584400001.0
2008-05-07 10:52:00,162.93,162.98,162.92,162.95,371299999.0
2008-05-07 10:53:00,162.94,162.96,162.93,162.935,237800000.0
2008-05-07 10:54:00,162.94,162.95,162.92,162.95,345700000.0
2008-05-07 10:55:00,162.95,162.95,162.9,162.9,352199999.0
2008-05-07 10:56:00,162.9,162.91,162.87,162.9,513499997.0
2008-05-07 10:57:00,162.9,162.96,162.89,162.95,451400000.0
2008-05-07 10:58:00,162.95,162.96,162.95,162.955,359000002.0
2008-05-07 10:59:00,162.96,162.98,162.925,162.95,511900000.0
2008-05-07 11:00:00,162.95,162.955,162.76,162.8,613700000.0
2008-05-07 11:01:00,162.8,162.875,162.8,162.87,522300000.0
2008-05-07 11:02:00,162.87,162.91,162.86,162.91,235200000.0
2008-05-07 11:03:00,162.9,162.955,162.88,162.94,321100000.0
2008-05-07 11:04:00,162.93,162.955,162.92,162.94,379300001.0
2008-05-07 11:05:00,162.94,162.94,162.845,162.845,373700000.0
2008-05-07 11:06:00,162.85,162.87,162.81,162.825,466800000.0
2008-05-07 11:07:00,162.825,162.825,162.745,162.76,154000000.0
2008-05-07 11:08:00,162.755,162.81,162.75,162.8,28550000.0
2008-05-07 11:09:00,162.805,162.835,162.8,162.815,149380000.0
2008-05-07 11:10:00,162.815,162.87,162.81,162.85,246720000.0
2008-05-07 11:11:00,162.87,162.87,162.82,162.84,348820000.0
2008-05-07 11:12:00,162.84,162.895,162.83,162.87,321820000.0
2008-05-07 11:13:00,162.87,162.89,162.815,162.815,480800000.0
2008-05-07 11:14:00,162.82,162.85,162.815,162.84,302360000.0
2008-05-07 11:15:00,162.84,162.855,162.82,162.82,207560000.0
2008-05-07 11:16:00,162.82,162.835,162.79,162.79,72580000.0
2008-05-07 11:17:00,162.79,162.8,162.77,162.79,33760000.0
2008-05-07 11:18:00,162.79,162.805,162.755,162.76,34000000.0
2008-05-07 11:19:00,162.765,162.805,162.755,162.78,63820000.0
2008-05-07 11:20:00,162.78,162.79,162.775,162.78,17500000.0
2008-05-07 11:21:00,162.775,162.795,162.755,162.755,54220000.0
2008-05-07 11:22:00,162.755,162.77,162.75,162.765,41680000.0
2008-05-07 11:23:00,162.765,162.765,162.72,162.73,74040000.0
2008-05-07 11:24:00,162.73,162.765,162.725,162.755,40600000.0
2008-05-07 11:25:00,162.765,162.775,162.755,162.755,47600000.0
2008-05-07 11:26:00,162.755,162.77,162.735,162.745,63900000.0
2008-05-07 11:27:00,162.75,162.775,162.75,162.76,41700000.0
2008-05-07 11:28:00,162.76,162.78,162.76,162.77,47600000.0
2008-05-07 11:29:00,162.765,162.785,162.765,162.785,30200000.0
2008-05-07 11:30:00,162.785,162.805,162.77,162.775,74200000.0
2008-05-07 11:31:00,162.78,162.8,162.775,162.79,37000000.0
2008-05-07 11:32:00,162.785,162.805,162.78,162.78,23400000.0
2008-05-07 11:33:00,162.78,162.785,162.77,162.77,19000000.0
2008-05-07 11:34:00,162.77,162.77,162.765,162.77,13000000.0
2008-05-07 11:35:00,162.77,162.78,162.765,162.775,6000000.0
2008-05-07 11:36:00,162.775,162.79,162.76,162.78,22200000.0
2008-05-07 11:37:00,162.78,162.785,162.775,162.78,12200000.0
2008-05-07 11:38:00,162.775,162.815,162.775,162.81,49700000.0
2008-05-07 11:39:00,162.805,162.805,162.785,162.8,23800000.0
2008-05-07 11:40:00,162.8,162.825,162.76,162.775,44700000.0
2008-05-07 11:41:00,162.77,162.785,162.765,162.78,22400000.0
2008-05-07 11:42:00,162.78,162.79,162.745,162.775,31000000.0
2008-05-07 11:43:00,162.77,162.81,162.76,162.81,212500000.0
2008-05-07 11:44:00,162.81,162.82,162.78,162.8,95600000.0
2008-05-07 11:45:00,162.8,162.805,162.755,162.78,41000000.0
2008-05-07 11:46:00,162.78,162.785,162.77,162.775,42000000.0
2008-05-07 11:47:00,162.78,162.785,162.775,162.78,22400000.0
2008-05-07 11:48:00,162.78,162.8,162.775,162.78,61200000.0
2008-05-07 11:49:00,162.78,162.795,162.775,162.775,28000000.0
2008-05-07 11:50:00,162.775,162.79,162.77,162.785,23800000.0
2008-05-07 11:51:00,162.785,162.785,162.78,162.78,9400000.0
2008-05-07 11:52:00,162.785,162.79,162.775,162.775,8800000.0
2008-05-07 11:53:00,162.775,162.785,162.77,162.785,24800000.0
2008-05-07 11:54:00,162.785,162.785,162.775,162.785,24600000.0
2008-05-07 11:55:00,162.78,162.79,162.77,162.785,29000000.0
2008-05-07 11:56:00,162.79,162.835,162.79,162.835,21200000.0
2008-05-07 11:57:00,162.84,162.845,162.78,162.78,24500000.0
2008-05-07 11:58:00,162.78,162.79,162.76,162.785,43900000.0
2008-05-07 11:59:00,162.79,162.79,162.75,162.76,46500000.0
2008-05-07 12:00:00,162.745,162.745,162.7,162.72,50800000.0
2008-05-07 12:01:00,162.72,162.72,162.585,162.6,86400000.0
2008-05-07 12:02:00,162.605,162.61,162.53,162.565,165100000.0
2008-05-07 12:03:00,162.565,162.59,162.545,162.585,231200000.0
2008-05-07 12:04:00,162.58,162.585,162.545,162.565,232200000.0
2008-05-07 12:05:00,162.57,162.585,162.505,162.525,283599999.0
2008-05-07 12:06:00,162.52,162.58,162.52,162.55,166400000.0
2008-05-07 12:07:00,162.56,162.56,162.51,162.53,109200000.0
2008-05-07 12:08:00,162.525,162.565,162.52,162.545,107900000.0
2008-05-07 12:09:00,162.545,162.56,162.515,162.515,74600000.0
2008-05-07 12:10:00,162.515,162.545,162.5,162.53,74400000.0
2008-05-07 12:11:00,162.53,162.54,162.51,162.525,73400000.0
2008-05-07 12:12:00,162.525,162.535,162.5,162.525,85500000.0
2008-05-07 12:13:00,162.525,162.535,162.515,162.52,49900000.0
2008-05-07 12:14:00,162.525,162.535,162.52,162.52,42800000.0
2008-05-07 12:15:00,162.53,162.545,162.53,162.54,43600000.0
2008-05-07 12:16:00,162.54,162.555,162.54,162.55,30000000.0
2008-05-07 12:17:00,162.55,162.55,162.53,162.535,26400000.0
2008-05-07 12:18:00,162.535,162.54,162.525,162.525,29300000.0
2008-05-07 12:19:00,162.53,162.545,162.525,162.535,27700000.0
2008-05-07 12:20:00,162.535,162.56,162.535,162.545,42100000.0
2008-05-07 12:21:00,162.545,162.565,162.525,162.525,58200000.0
2008-05-07 12:22:00,162.525,162.54,162.52,162.535,57200000.0
2008-05-07 12:23:00,162.535,162.55,162.53,162.535,228200000.0
2008-05-07 12:24:00,162.53,162.545,162.53,162.535,216100000.0
2008-05-07 12:25:00,162.535,162.565,162.53,162.55,64100000.0
2008-05-07 12:26:00,162.555,162.57,162.54,162.555,117900000.0
2008-05-07 12:27:00,162.555,162.59,162.545,162.56,220600000.0
2008-05-07 12:28:00,162.55,162.575,162.53,162.56,221300000.0
2008-05-07 12:29:00,162.56,162.57,162.555,162.565,375000000.0
2008-05-07 12:30:00,162.565,162.585,162.56,162.565,263100000.0
2008-05-07 12:31:00,162.565,162.585,162.56,162.565,260500000.0
2008-05-07 12:32:00,162.56,162.57,162.55,162.555,55200000.0
2008-05-07 12:33:00,162.565,162.57,162.545,162.57,157700000.0
2008-05-07 12:34:00,162.57,162.58,162.55,162.56,97500000.0
2008-05-07 12:35:00,162.555,162.56,162.555,162.555,19200000.0
2008-05-07 12:36:00,162.555,162.565,162.55,162.555,37200000.0
2008-05-07 12:37:00,162.555,162.575,162.555,162.555,192100000.0
2008-05-07 12:38:00,162.555,162.57,162.555,162.56,68700000.0
2008-05-07 12:39:00,162.56,162.58,162.555,162.57,157400000.0
2008-05-07 12:40:00,162.57,162.575,162.56,162.565,217500000.0
2008-05-07 12:41:00,162.565,162.575,162.565,162.57,260000000.0
2008-05-07 12:42:00,162.57,162.585,162.565,162.565,223400000.0
2008-05-07 12:43:00,162.57,162.57,162.55,162.56,339100000.0
2008-05-07 12:44:00,162.565,162.575,162.56,162.57,99900000.0
2008-05-07 12:45:00,162.57,162.575,162.565,162.57,196300000.0
2008-05-07 12:46:00,162.57,162.58,162.555,162.57,83400000.0
2008-05-07 12:47:00,162.57,162.585,162.57,162.57,116900000.0
2008-05-07 12:48:00,162.575,162.58,162.56,162.565,98200000.0
2008-05-07 12:49:00,162.57,162.58,162.565,162.57,131200000.0
2008-05-07 12:50:00,162.565,162.6,162.565,162.58,213600000.0
2008-05-07 12:51:00,162.58,162.585,162.56,162.58,166600000.0
2008-05-07 12:52:00,162.585,162.595,162.575,162.585,101800000.0
2008-05-07 12:53:00,162.58,162.59,162.575,162.58,230500000.0
2008-05-07 12:54:00,162.58,162.58,162.55,162.56,250000000.0
2008-05-07 12:55:00,162.57,162.57,162.555,162.56,29800000.0
2008-05-07 12:56:00,162.56,162.56,162.555,162.555,17200000.0
2008-05-07 12:57:00,162.56,162.56,162.56,162.56,5200000.0
2008-05-07 12:58:00,162.56,162.56,162.55,162.55,11400000.0
2008-05-07 12:59:00,162.55,162.56,162.55,162.555,12800000.0
2008-05-07 13:00:00,162.555,162.57,162.555,162.565,65100000.0
2008-05-07 13:01:00,162.565,162.565,162.55,162.565,24600000.0
2008-05-07 13:02:00,162.555,162.57,162.55,162.565,43200000.0
2008-05-07 13:03:00,162.565,162.58,162.565,162.58,70100000.0
2008-05-07 13:04:00,162.585,162.585,162.56,162.565,99100000.0
2008-05-07 13:05:00,162.565,162.575,162.565,162.57,19000000.0
2008-05-07 13:06:00,162.565,162.57,162.555,162.565,86300000.0
2008-05-07 13:07:00,162.565,162.575,162.56,162.565,99500000.0
2008-05-07 13:08:00,162.565,162.575,162.55,162.56,144500000.0
2008-05-07 13:09:00,162.555,162.565,162.555,162.56,27700000.0
2008-05-07 13:10:00,162.555,162.565,162.555,162.56,16900000.0
2008-05-07 13:11:00,162.56,162.56,162.545,162.555,5500000.0
2008-05-07 13:12:00,162.555,162.56,162.55,162.56,10400000.0
2008-05-07 13:13:00,162.56,162.56,162.55,162.55,23100000.0
2008-05-07 13:14:00,162.55,162.56,162.55,162.56,5900000.0
2008-05-07 13:15:00,162.555,162.56,162.55,162.555,5600000.0
2008-05-07 13:16:00,162.56,162.565,162.555,162.56,6000000.0
2008-05-07 13:17:00,162.56,162.565,162.56,162.565,12000000.0
2008-05-07 13:18:00,162.565,162.57,162.555,162.56,54800000.0
2008-05-07 13:19:00,162.56,162.565,162.555,162.56,36600000.0
2008-05-07 13:20:00,162.555,162.57,162.555,162.565,64600000.0
2008-05-07 13:21:00,162.565,162.575,162.555,162.57,99400000.0
2008-05-07 13:22:00,162.565,162.57,162.56,162.57,57700000.0
2008-05-07 13:23:00,162.57,162.575,162.565,162.565,25500000.0
2008-05-07 13:24:00,162.57,162.58,162.545,162.55,94700000.0
2008-05-07 13:25:00,162.55,162.57,162.54,162.555,48600000.0
2008-05-07 13:26:00,162.56,162.565,162.555,162.555,27000000.0
2008-05-07 13:27:00,162.56,162.56,162.555,162.555,8800000.0
2008-05-07 13:28:00,162.555,162.565,162.55,162.56,36900000.0
2008-05-07 13:29:00,162.56,162.57,162.545,162.555,76800000.0
2008-05-07 13:30:00,162.56,162.56,162.545,162.55,21400000.0
2008-05-07 13:31:00,162.55,162.555,162.54,162.545,16600000.0
2008-05-07 13:32:00,162.545,162.55,162.545,162.55,10600000.0
2008-05-07 13:33:00,162.55,162.55,162.54,162.54,8400000.0
2008-05-07 13:34:00,162.545,162.565,162.545,162.565,21400000.0
2008-05-07 13:35:00,162.565,162.565,162.555,162.56,14700000.0
2008-05-07 13:36:00,162.56,162.57,162.55,162.555,77100000.0
2008-05-07 13:37:00,162.555,162.57,162.55,162.565,58600000.0
2008-05-07 13:38:00,162.56,162.575,162.55,162.575,63000000.0
2008-05-07 13:39:00,162.57,162.58,162.56,162.565,115000000.0
2008-05-07 13:40:00,162.575,162.605,162.565,162.6,124900000.0
2008-05-07 13:41:00,162.6,162.62,162.585,162.585,140200000.0
2008-05-07 13:42:00,162.58,162.58,162.56,162.57,117500000.0
2008-05-07 13:43:00,162.56,162.57,162.545,162.555,139400000.0
2008-05-07 13:44:00,162.555,162.56,162.54,162.54,17000000.0
2008-05-07 13:45:00,162.54,162.555,162.54,162.55,10300000.0
2008-05-07 13:46:00,162.545,162.55,162.54,162.545,17500000.0
2008-05-07 13:47:00,162.555,162.565,162.545,162.555,20500000.0
2008-05-07 13:48:00,162.56,162.56,162.555,162.555,6200000.0
2008-05-07 13:49:00,162.56,162.575,162.54,162.545,139500000.0
2008-05-07 13:50:00,162.55,162.565,162.545,162.555,142000000.0
2008-05-07 13:51:00,162.555,162.57,162.555,162.56,21500000.0
2008-05-07 13:52:00,162.57,162.59,162.56,162.585,72200000.0
2008-05-07 13:53:00,162.585,162.585,162.57,162.57,43600000.0
2008-05-07 13:54:00,162.57,162.57,162.56,162.56,46800000.0
2008-05-07 13:55:00,162.56,162.56,162.54,162.555,44300000.0
2008-05-07 13:56:00,162.55,162.555,162.54,162.55,20600000.0
2008-05-07 13:57:00,162.55,162.565,162.55,162.555,14400000.0
2008-05-07 13:58:00,162.555,162.565,162.55,162.555,29900000.0
2008-05-07 13:59:00,162.555,162.575,162.555,162.56,115500000.0
2008-05-07 14:00:00,162.56,162.575,162.56,162.57,95200000.0
2008-05-07 14:01:00,162.58,162.58,162.57,162.575,26200000.0
2008-05-07 14:02:00,162.575,162.58,162.57,162.57,139300000.0
2008-05-07 14:03:00,162.575,162.585,162.57,162.57,65800000.0
2008-05-07 14:04:00,162.575,162.585,162.57,162.58,91300000.0
2008-05-07 14:05:00,162.58,162.58,162.57,162.58,54700000.0
2008-05-07 14:06:00,162.58,162.58,162.565,162.57,67600000.0
2008-05-07 14:07:00,162.57,162.58,162.555,162.555,101900000.0
2008-05-07 14:08:00,162.555,162.57,162.555,162.565,49300000.0
2008-05-07 14:09:00,162.565,162.57,162.53,162.555,58000000.0
2008-05-07 14:10:00,162.55,162.555,162.54,162.545,15100000.0
2008-05-07 14:11:00,162.545,162.55,162.54,162.545,22700000.0
2008-05-07 14:12:00,162.55,162.55,162.54,162.55,17000000.0
2008-05-07 14:13:00,162.55,162.55,162.54,162.545,19800000.0
2008-05-07 14:14:00,162.545,162.545,162.53,162.53,21700000.0
2008-05-07 14:15:00,162.54,162.545,162.335,162.335,178400000.0
2008-05-07 14:16:00,162.335,162.4,162.335,162.395,668800000.0
2008-05-07 14:17:00,162.395,162.425,162.395,162.395,64500000.0
2008-05-07 14:18:00,162.39,162.405,162.35,162.35,80300000.0
2008-05-07 14:19:00,162.35,162.38,162.345,162.38,55400000.0
2008-05-07 14:20:00,162.38,162.4,162.375,162.4,47300000.0
2008-05-07 14:21:00,162.4,162.405,162.385,162.4,32600000.0
2008-05-07 14:22:00,162.4,162.415,162.4,162.415,41100000.0
2008-05-07 14:23:00,162.41,162.42,162.4,162.4,135300000.0
2008-05-07 14:24:00,162.4,162.425,162.385,162.41,129200000.0
2008-05-07 14:25:00,162.405,162.45,162.4,162.43,61500000.0
2008-05-07 14:26:00,162.435,162.45,162.42,162.44,58600000.0
2008-05-07 14:27:00,162.44,162.46,162.435,162.445,48600000.0
2008-05-07 14:28:00,162.455,162.46,162.445,162.45,31700000.0
2008-05-07 14:29:00,162.45,162.455,162.425,162.425,29100000.0
2008-05-07 14:30:00,162.42,162.545,162.405,162.545,94300000.0
2008-05-07 14:31:00,162.54,162.54,162.485,162.515,77200000.0
2008-05-07 14:32:00,162.515,162.55,162.48,162.545,86000000.0
2008-05-07 14:33:00,162.545,162.605,162.535,162.56,416000000.0
2008-05-07 14:34:00,162.57,162.63,162.555,162.615,282300000.0
2008-05-07 14:35:00,162.61,162.63,162.605,162.62,327400000.0
2008-05-07 14:36:00,162.62,162.625,162.595,162.61,461800000.0
2008-05-07 14:37:00,162.61,162.62,162.59,162.61,376500000.0
2008-05-07 14:38:00,162.61,162.66,162.6,162.655,369300000.0
2008-05-07 14:39:00,162.655,162.71,162.65,162.65,105100000.0
2008-05-07 14:40:00,162.645,162.655,162.625,162.625,53800000.0
2008-05-07 14:41:00,162.625,162.65,162.595,162.6,133600000.0
2008-05-07 14:42:00,162.6,162.635,162.6,162.635,84700000.0
2008-05-07 14:43:00,162.635,162.705,162.615,162.685,112900000.0
2008-05-07 14:44:00,162.68,162.7,162.665,162.69,80100000.0
2008-05-07 14:45:00,162.69,162.69,162.63,162.635,109700000.0
2008-05-07 14:46:00,162.635,162.64,162.6,162.605,97200000.0
2008-05-07 14:47:00,162.605,162.65,162.595,162.65,81500000.0
2008-05-07 14:48:00,162.65,162.655,162.585,162.605,90600000.0
2008-05-07 14:49:00,162.605,162.615,162.565,162.565,95500000.0
2008-05-07 14:50:00,162.565,162.635,162.555,162.635,112900000.0
2008-05-07 14:51:00,162.635,162.65,162.61,162.615,42700000.0
2008-05-07 14:52:00,162.61,162.64,162.595,162.635,41300000.0
2008-05-07 14:53:00,162.63,162.64,162.615,162.63,37100000.0
2008-05-07 14:54:00,162.63,162.635,162.615,162.62,44400000.0
2008-05-07 14:55:00,162.615,162.64,162.605,162.635,69900000.0
2008-05-07 14:56:00,162.635,162.635,162.6,162.615,53400000.0
2008-05-07 14:57:00,162.615,162.625,162.585,162.62,99700000.0
2008-05-07 14:58:00,162.615,162.615,162.585,162.59,47100000.0
2008-05-07 14:59:00,162.59,162.595,162.58,162.59,38500000.0
2008-05-07 15:00:00,162.59,162.6,162.5,162.515,126600000.0
2008-05-07 15:01:00,162.515,162.53,162.465,162.465,70800000.0
2008-05-07 15:02:00,162.47,162.485,162.46,162.465,92000000.0
2008-05-07 15:03:00,162.465,162.465,162.39,162.395,112500000.0
2008-05-07 15:04:00,162.395,162.405,162.375,162.39,115500000.0
2008-05-07 15:05:00,162.395,162.4,162.365,162.38,74500000.0
2008-05-07 15:06:00,162.375,162.405,162.36,162.405,79900000.0
2008-05-07 15:07:00,162.4,162.41,162.39,162.39,110600000.0
2008-05-07 15:08:00,162.395,162.4,162.375,162.39,208300000.0
2008-05-07 15:09:00,162.39,162.41,162.385,162.4,175200000.0
2008-05-07 15:10:00,162.4,162.435,162.37,162.415,131300000.0
2008-05-07 15:11:00,162.415,162.43,162.395,162.42,42100000.0
2008-05-07 15:12:00,162.425,162.445,162.415,162.44,37700000.0
2008-05-07 15:13:00,162.44,162.45,162.415,162.445,61900000.0
2008-05-07 15:14:00,162.44,162.445,162.41,162.415,40300000.0
2008-05-07 15:15:00,162.415,162.415,162.395,162.405,41000000.0
2008-05-07 15:16:00,162.405,162.405,162.355,162.37,66200000.0
2008-05-07 15:17:00,162.365,162.38,162.35,162.365,52100000.0
2008-05-07 15:18:00,162.365,162.395,162.35,162.395,34500000.0
2008-05-07 15:19:00,162.39,162.415,162.375,162.405,60200000.0
2008-05-07 15:20:00,162.405,162.415,162.365,162.385,71700000.0
2008-05-07 15:21:00,162.39,162.42,162.39,162.39,37600000.0
2008-05-07 15:22:00,162.39,162.405,162.39,162.4,25100000.0
2008-05-07 15:23:00,162.4,162.41,162.395,162.4,29200000.0
2008-05-07 15:24:00,162.4,162.4,162.395,162.4,6200000.0
2008-05-07 15:25:00,162.4,162.41,162.395,162.405,20900000.0
2008-05-07 15:26:00,162.405,162.405,162.37,162.375,67400000.0
2008-05-07 15:27:00,162.37,162.4,162.37,162.39,48200000.0
2008-05-07 15:28:00,162.39,162.405,162.38,162.385,370100000.0
2008-05-07 15:29:00,162.385,162.385,162.37,162.38,228500000.0
2008-05-07 15:30:00,162.38,162.4,162.325,162.33,173700000.0
2008-05-07 15:31:00,162.33,162.355,162.31,162.35,83600000.0
2008-05-07 15:32:00,162.35,162.375,162.35,162.36,55100000.0
2008-05-07 15:33:00,162.365,162.375,162.295,162.31,109900000.0
2008-05-07 15:34:00,162.31,162.325,162.27,162.325,101700000.0
2008-05-07 15:35:00,162.325,162.34,162.29,162.305,98500000.0
2008-05-07 15:36:00,162.3,162.305,162.25,162.25,120700000.0
2008-05-07 15:37:00,162.245,162.265,162.185,162.195,146950000.0
2008-05-07 15:38:00,162.2,162.24,162.195,162.195,72700000.0
2008-05-07 15:39:00,162.195,162.205,162.155,162.17,90700000.0
2008-05-07 15:40:00,162.17,162.2,162.16,162.165,63900000.0
2008-05-07 15:41:00,162.16,162.18,162.145,162.15,107400000.0
2008-05-07 15:42:00,162.14,162.17,162.095,162.12,119800000.0
2008-05-07 15:43:00,162.115,162.225,162.11,162.185,64400000.0
2008-05-07 15:44:00,162.185,162.205,162.16,162.19,62300000.0
2008-05-07 15:45:00,162.19,162.19,162.155,162.175,48000000.0
2008-05-07 15:46:00,162.17,162.195,162.155,162.185,68200000.0
2008-05-07 15:47:00,162.19,162.21,162.16,162.2,105400000.0
2008-05-07 15:48:00,162.2,162.235,162.195,162.21,67100000.0
2008-05-07 15:49:00,162.21,162.225,162.185,162.215,55000000.0
2008-05-07 15:50:00,162.215,162.225,162.2,162.225,43900000.0
2008-05-07 15:51:00,162.225,162.235,162.19,162.205,57300000.0
2008-05-07 15:52:00,162.205,162.22,162.18,162.185,49500000.0
2008-05-07 15:53:00,162.19,162.205,162.17,162.2,62800000.0
2008-05-07 15:54:00,162.195,162.225,162.19,162.22,51800000.0
2008-05-07 15:55:00,162.22,162.225,162.16,162.17,61600000.0
2008-05-07 15:56:00,162.17,162.225,162.165,162.22,72000000.0
2008-05-07 15:57:00,162.22,162.255,162.22,162.245,46700000.0
2008-05-07 15:58:00,162.24,162.245,162.22,162.23,242300000.0
2008-05-07 15:59:00,162.23,162.23,162.18,162.18,159600000.0
2008-05-07 16:00:00,162.18,162.235,162.13,162.23,253200000.0
2008-05-07 16:01:00,162.225,162.265,162.175,162.18,98200000.0
2008-05-07 16:02:00,162.175,162.22,162.155,162.175,124000000.0
2008-05-07 16:03:00,162.175,162.2,162.15,162.165,98600000.0
2008-05-07 16:04:00,162.165,162.175,162.14,162.165,105100000.0
2008-05-07 16:05:00,162.165,162.17,162.1,162.125,97100000.0
2008-05-07 16:06:00,162.125,162.145,162.05,162.08,123500000.0
2008-05-07 16:07:00,162.08,162.125,162.075,162.11,101300000.0
2008-05-07 16:08:00,162.11,162.135,162.075,162.1,66400000.0
2008-05-07 16:09:00,162.1,162.11,162.07,162.07,106700000.0
2008-05-07 16:10:00,162.07,162.11,162.07,162.095,59800000.0
2008-05-07 16:11:00,162.09,162.14,162.08,162.125,71500000.0
2008-05-07 16:12:00,162.125,162.13,162.07,162.1,91000000.0
2008-05-07 16:13:00,162.105,162.14,162.1,162.125,74200000.0
2008-05-07 16:14:00,162.125,162.135,162.105,162.11,53900000.0
2008-05-07 16:15:00,162.11,162.11,162.035,162.055,93200000.0
2008-05-07 16:16:00,162.06,162.07,162.015,162.045,382799999.0
2008-05-07 16:17:00,162.05,162.06,162.01,162.035,102900000.0
2008-05-07 16:18:00,162.035,162.065,162.035,162.045,74400000.0
2008-05-07 16:19:00,162.045,162.065,162.02,162.065,83100000.0
2008-05-07 16:20:00,162.065,162.115,162.055,162.115,117800000.0
2008-05-07 16:21:00,162.12,162.125,162.07,162.085,117500000.0
2008-05-07 16:22:00,162.08,162.1,162.07,162.1,93700000.0
2008-05-07 16:23:00,162.105,162.105,162.05,162.07,184500000.0
2008-05-07 16:24:00,162.065,162.09,162.055,162.09,55800000.0
2008-05-07 16:25:00,162.09,162.1,162.05,162.065,148000000.0
2008-05-07 16:26:00,162.06,162.1,162.055,162.085,224700000.0
2008-05-07 16:27:00,162.09,162.115,162.09,162.09,223900000.0
2008-05-07 16:28:00,162.09,162.15,162.08,162.14,289700000.0
2008-05-07 16:29:00,162.14,162.16,162.12,162.145,435200000.0
2008-05-07 16:30:00,162.145,162.165,162.11,162.145,426499999.0
2008-05-07 16:31:00,162.145,162.185,162.13,162.185,383500000.0
2008-05-07 16:32:00,162.185,162.185,162.135,162.175,133400000.0
2008-05-07 16:33:00,162.175,162.245,162.175,162.185,107200000.0
2008-05-07 16:34:00,162.185,162.185,162.155,162.16,50700000.0
2008-05-07 16:35:00,162.16,162.175,162.13,162.14,34300000.0
2008-05-07 16:36:00,162.14,162.165,162.125,162.14,38300000.0
2008-05-07 16:37:00,162.14,162.15,162.095,162.095,60000000.0
2008-05-07 16:38:00,162.095,162.105,162.07,162.095,75900000.0
2008-05-07 16:39:00,162.095,162.14,162.095,162.135,533800000.0
2008-05-07 16:40:00,162.14,162.23,162.135,162.205,820900001.0
2008-05-07 16:41:00,162.2,162.21,162.155,162.19,112200000.0
2008-05-07 16:42:00,162.195,162.205,162.155,162.195,123800000.0
2008-05-07 16:43:00,162.2,162.23,162.165,162.205,189700000.0
2008-05-07 16:44:00,162.205,162.275,162.2,162.265,320499999.0
2008-05-07 16:45:00,162.265,162.28,162.23,162.255,162900000.0
2008-05-07 16:46:00,162.255,162.29,162.245,162.29,37100000.0
2008-05-07 16:47:00,162.29,162.325,162.275,162.295,55700000.0
2008-05-07 16:48:00,162.295,162.295,162.24,162.245,67000000.0
2008-05-07 16:49:00,162.245,162.28,162.24,162.25,48500000.0
2008-05-07 16:50:00,162.25,162.275,162.245,162.26,52500000.0
2008-05-07 16:51:00,162.26,162.28,162.255,162.265,43600000.0
2008-05-07 16:52:00,162.265,162.265,162.205,162.25,62800000.0
2008-05-07 16:53:00,162.25,162.255,162.2,162.215,44900000.0
2008-05-07 16:54:00,162.22,162.255,162.21,162.23,47400000.0
2008-05-07 16:55:00,162.23,162.235,162.2,162.23,39300000.0
2008-05-07 16:56:00,162.235,162.235,162.195,162.2,66200000.0
2008-05-07 16:57:00,162.2,162.27,162.2,162.26,270499999.0
2008-05-07 16:58:00,162.265,162.275,162.24,162.245,277900000.0
2008-05-07 16:59:00,162.245,162.31,162.19,162.195,468000000.0
2008-05-07 17:00:00,162.2,162.24,162.19,162.21,285600000.0
2008-05-07 17:01:00,162.215,162.22,162.16,162.175,333900000.0
2008-05-07 17:02:00,162.175,162.195,162.165,162.165,36700000.0
2008-05-07 17:03:00,162.165,162.195,162.15,162.155,336400000.0
2008-05-07 17:04:00,162.16,162.17,162.135,162.16,646500000.0
2008-05-07 17:05:00,162.155,162.165,162.15,162.15,184100000.0
2008-05-07 17:06:00,162.15,162.17,162.12,162.15,650900000.0
2008-05-07 17:07:00,162.14,162.175,162.135,162.165,491900000.0
2008-05-07 17:08:00,162.16,162.195,162.155,162.165,42800000.0
2008-05-07 17:09:00,162.155,162.19,162.155,162.185,32200000.0
2008-05-07 17:10:00,162.195,162.2,162.155,162.185,49000000.0
2008-05-07 17:11:00,162.18,162.21,162.175,162.195,28700000.0
2008-05-07 17:12:00,162.2,162.215,162.125,162.185,55300000.0
2008-05-07 17:13:00,162.19,162.215,162.175,162.195,38000000.0
2008-05-07 17:14:00,162.19,162.19,162.16,162.17,30300000.0
2008-05-07 17:15:00,162.17,162.17,162.14,162.155,27600000.0
2008-05-07 17:16:00,162.16,162.165,162.12,162.15,33800000.0
2008-05-07 17:17:00,162.15,162.15,162.105,162.13,34200000.0
2008-05-07 17:18:00,162.13,162.16,162.115,162.145,32400000.0
2008-05-07 17:19:00,162.145,162.165,162.13,162.15,38200000.0
2008-05-07 17:20:00,162.15,162.165,162.13,162.155,32900000.0
2008-05-07 17:21:00,162.155,162.155,162.11,162.12,33400000.0
2008-05-07 17:22:00,162.115,162.15,162.105,162.15,36300000.0
2008-05-07 17:23:00,162.155,162.165,162.14,162.145,38200000.0
2008-05-07 17:24:00,162.145,162.165,162.145,162.16,12800000.0
2008-05-07 17:25:00,162.16,162.19,162.15,162.16,29600000.0
2008-05-07 17:26:00,162.155,162.165,162.115,162.12,76600000.0
2008-05-07 17:27:00,162.125,162.13,162.085,162.09,74200000.0
2008-05-07 17:28:00,162.09,162.115,162.085,162.105,54000000.0
2008-05-07 17:29:00,162.105,162.125,162.1,162.125,60500000.0
2008-05-07 17:30:00,162.125,162.125,162.075,162.075,52400000.0
2008-05-07 17:31:00,162.075,162.085,162.04,162.065,104100000.0
2008-05-07 17:32:00,162.06,162.065,162.045,162.055,44400000.0
2008-05-07 17:33:00,162.06,162.07,162.05,162.06,28800000.0
2008-05-07 17:34:00,162.06,162.08,162.02,162.025,30700000.0
2008-05-07 17:35:00,162.02,162.02,161.945,161.99,75700000.0
2008-05-07 17:36:00,161.98,162.005,161.98,161.995,53300000.0
2008-05-07 17:37:00,161.995,162.02,161.99,162.01,29900000.0
2008-05-07 17:38:00,162.015,162.015,161.96,162.005,46300000.0
2008-05-07 17:39:00,162.005,162.02,161.985,162.02,47600000.0
2008-05-07 17:40:00,162.015,162.03,161.995,162.015,37600000.0
2008-05-07 17:41:00,162.015,162.03,161.97,161.985,69800000.0
2008-05-07 17:42:00,161.98,161.995,161.975,161.975,72700000.0
2008-05-07 17:43:00,161.98,162.0,161.97,161.995,115599999.0
2008-05-07 17:44:00,161.995,162.005,161.98,162.0,41400000.0
2008-05-07 17:45:00,162.0,162.0,161.965,161.975,44000000.0
2008-05-07 17:46:00,161.97,161.99,161.965,161.975,66300000.0
2008-05-07 17:47:00,161.975,161.985,161.955,161.98,57900000.0
2008-05-07 17:48:00,161.985,161.995,161.95,161.96,69700000.0
2008-05-07 17:49:00,161.96,161.975,161.95,161.955,69600000.0
2008-05-07 17:50:00,161.955,161.97,161.945,161.965,60600000.0
2008-05-07 17:51:00,161.96,161.98,161.955,161.965,28800000.0
2008-05-07 17:52:00,161.965,161.965,161.935,161.95,74200000.0
2008-05-07 17:53:00,161.945,161.945,161.875,161.875,46900000.0
2008-05-07 17:54:00,161.875,161.875,161.765,161.8,76700000.0
2008-05-07 17:55:00,161.8,161.83,161.8,161.825,65300000.0
2008-05-07 17:56:00,161.83,161.835,161.81,161.825,60200000.0
2008-05-07 17:57:00,161.825,161.835,161.81,161.83,64800000.0
2008-05-07 17:58:00,161.835,161.835,161.82,161.83,282000000.0
2008-05-07 17:59:00,161.83,161.83,161.805,161.805,254000000.0
2008-05-07 18:00:00,161.81,161.815,161.8,161.81,29900000.0
2008-05-07 18:01:00,161.81,161.82,161.805,161.81,17800000.0
2008-05-07 18:02:00,161.805,161.815,161.8,161.805,99800000.0
2008-05-07 18:03:00,161.8,161.815,161.8,161.805,133300000.0
2008-05-07 18:04:00,161.81,161.83,161.81,161.81,128900000.0
2008-05-07 18:05:00,161.815,161.89,161.815,161.89,206800000.0
2008-05-07 18:06:00,161.9,161.9,161.87,161.88,217700000.0
2008-05-07 18:07:00,161.885,161.895,161.865,161.89,167100000.0
2008-05-07 18:08:00,161.895,161.895,161.885,161.885,22100000.0
2008-05-07 18:09:00,161.885,161.9,161.875,161.89,105900000.0
2008-05-07 18:10:00,161.89,161.91,161.88,161.91,104100000.0
2008-05-07 18:11:00,161.905,161.91,161.895,161.9,20300000.0
2008-05-07 18:12:00,161.905,161.915,161.9,161.905,16400000.0
2008-05-07 18:13:00,161.9,161.905,161.885,161.89,37900000.0
2008-05-07 18:14:00,161.89,161.9,161.885,161.885,6500000.0
2008-05-07 18:15:00,161.88,161.89,161.875,161.88,11900000.0
2008-05-07 18:16:00,161.875,161.92,161.87,161.92,91400000.0
2008-05-07 18:17:00,161.92,161.93,161.905,161.905,92000000.0
2008-05-07 18:18:00,161.91,161.91,161.9,161.905,12400000.0
2008-05-07 18:19:00,161.905,161.91,161.905,161.91,1700000.0
2008-05-07 18:20:00,161.905,161.915,161.905,161.91,13800000.0
2008-05-07 18:21:00,161.915,161.915,161.91,161.91,4500000.0
2008-05-07 18:22:00,161.91,161.915,161.87,161.88,20800000.0
2008-05-07 18:23:00,161.88,161.9,161.875,161.89,10200000.0
2008-05-07 18:24:00,161.9,161.9,161.89,161.9,5400000.0
2008-05-07 18:25:00,161.905,161.905,161.895,161.895,10300000.0
2008-05-07 18:26:00,161.89,161.895,161.87,161.87,13600000.0
2008-05-07 18:27:00,161.87,161.89,161.87,161.875,17700000.0
2008-05-07 18:28:00,161.875,161.875,161.865,161.865,21900000.0
2008-05-07 18:29:00,161.865,161.9,161.865,161.885,28900000.0
2008-05-07 18:30:00,161.89,161.915,161.87,161.915,22400000.0
2008-05-07 18:31:00,161.92,161.92,161.85,161.9,38800000.0
2008-05-07 18:32:00,161.9,161.96,161.9,161.955,16700000.0
2008-05-07 18:33:00,161.96,161.98,161.96,161.975,18100000.0
2008-05-07 18:34:00,161.975,161.98,161.96,161.975,7500000.0
2008-05-07 18:35:00,161.98,161.98,161.96,161.96,12100000.0
2008-05-07 18:36:00,161.955,161.97,161.955,161.965,25800000.0
2008-05-07 18:37:00,161.965,161.975,161.935,161.935,32700000.0
2008-05-07 18:38:00,161.935,161.955,161.93,161.945,15600000.0
2008-05-07 18:39:00,161.945,161.95,161.935,161.935,4400000.0
2008-05-07 18:40:00,161.935,161.945,161.93,161.935,6700000.0
2008-05-07 18:41:00,161.94,161.945,161.915,161.915,11500000.0
2008-05-07 18:42:00,161.915,161.94,161.91,161.915,16400000.0
2008-05-07 18:43:00,161.915,161.945,161.915,161.92,8300000.0
2008-05-07 18:44:00,161.92,161.95,161.92,161.935,23400000.0
2008-05-07 18:45:00,161.935,161.94,161.9,161.9,42100000.0
2008-05-07 18:46:00,161.905,161.94,161.905,161.935,47000000.0
2008-05-07 18:47:00,161.935,161.97,161.935,161.965,7300000.0
2008-05-07 18:48:00,161.97,162.005,161.965,161.97,13600000.0
2008-05-07 18:49:00,161.975,161.98,161.945,161.95,13900000.0
2008-05-07 18:50:00,161.945,161.965,161.945,161.955,31900000.0
2008-05-07 18:51:00,161.95,161.975,161.945,161.975,37000000.0
2008-05-07 18:52:00,161.975,161.98,161.96,161.975,10300000.0
2008-05-07 18:53:00,161.975,161.98,161.955,161.975,9900000.0
2008-05-07 18:54:00,161.975,161.995,161.95,161.96,19700000.0
2008-05-07 18:55:00,161.955,161.98,161.95,161.975,5000000.0
2008-05-07 18:56:00,161.975,161.985,161.95,161.96,31400000.0
2008-05-07 18:57:00,161.96,161.96,161.925,161.935,20500000.0
2008-05-07 18:58:00,161.935,161.945,161.925,161.935,7600000.0
2008-05-07 18:59:00,161.935,161.98,161.935,161.95,30400000.0
2008-05-07 19:00:00,161.955,161.955,161.915,161.93,31500000.0
2008-05-07 19:01:00,161.93,161.975,161.92,161.92,19300000.0
2008-05-07 19:02:00,161.925,161.96,161.92,161.94,11200000.0
2008-05-07 19:03:00,161.945,161.945,161.91,161.915,9500000.0
2008-05-07 19:04:00,161.92,161.945,161.915,161.945,6000000.0
2008-05-07 19:05:00,161.95,161.965,161.94,161.95,13500000.0
2008-05-07 19:06:00,161.955,161.96,161.87,161.885,34700000.0
2008-05-07 19:07:00,161.89,161.9,161.87,161.87,103300000.0
2008-05-07 19:08:00,161.87,161.875,161.85,161.855,232100000.0
2008-05-07 19:09:00,161.855,161.855,161.825,161.83,166700000.0
2008-05-07 19:10:00,161.83,161.865,161.815,161.83,24600000.0
2008-05-07 19:11:00,161.83,161.855,161.795,161.81,45200000.0
2008-05-07 19:12:00,161.8,161.845,161.8,161.825,16900000.0
2008-05-07 19:13:00,161.825,161.835,161.805,161.835,9600000.0
2008-05-07 19:14:00,161.825,161.86,161.82,161.85,14200000.0
2008-05-07 19:15:00,161.855,161.865,161.835,161.835,10400000.0
2008-05-07 19:16:00,161.84,161.89,161.84,161.89,31700000.0
2008-05-07 19:17:00,161.885,161.925,161.885,161.925,15900000.0
2008-05-07 19:18:00,161.93,161.93,161.9,161.9,15400000.0
2008-05-07 19:19:00,161.9,161.92,161.885,161.9,29000000.0
2008-05-07 19:20:00,161.9,161.94,161.9,161.91,15000000.0
2008-05-07 19:21:00,161.915,161.93,161.905,161.925,16500000.0
2008-05-07 19:22:00,161.925,161.94,161.925,161.935,11400000.0
2008-05-07 19:23:00,161.935,161.945,161.92,161.93,9000000.0
2008-05-07 19:24:00,161.935,161.935,161.91,161.91,5600000.0
2008-05-07 19:25:00,161.91,161.915,161.895,161.905,9600000.0
2008-05-07 19:26:00,161.9,161.975,161.895,161.965,19000000.0
2008-05-07 19:27:00,161.965,161.965,161.945,161.95,14100000.0
2008-05-07 19:28:00,161.95,161.96,161.9,161.91,34900000.0
2008-05-07 19:29:00,161.915,161.925,161.905,161.905,5400000.0
2008-05-07 19:30:00,161.905,161.92,161.905,161.92,3500000.0
2008-05-07 19:31:00,161.92,161.93,161.92,161.925,10300000.0
2008-05-07 19:32:00,161.92,161.92,161.905,161.905,12600000.0
2008-05-07 19:33:00,161.91,161.92,161.905,161.91,12700000.0
2008-05-07 19:34:00,161.905,161.915,161.9,161.915,6000000.0
2008-05-07 19:35:00,161.91,161.915,161.9,161.9,8600000.0
2008-05-07 19:36:00,161.9,161.9,161.895,161.9,1800000.0
2008-05-07 19:37:00,161.9,161.9,161.89,161.89,6800000.0
2008-05-07 19:38:00,161.89,161.905,161.875,161.88,25200000.0
2008-05-07 19:39:00,161.88,161.88,161.845,161.85,39700000.0
2008-05-07 19:40:00,161.85,161.885,161.85,161.885,12000000.0
2008-05-07 19:41:00,161.89,161.89,161.875,161.875,11000000.0
2008-05-07 19:42:00,161.875,161.89,161.87,161.875,27100000.0
2008-05-07 19:43:00,161.88,161.88,161.84,161.84,27800000.0
2008-05-07 19:44:00,161.835,161.865,161.81,161.83,51500000.0
2008-05-07 19:45:00,161.83,161.86,161.83,161.84,25500000.0
2008-05-07 19:46:00,161.84,161.855,161.83,161.85,14100000.0
2008-05-07 19:47:00,161.85,161.86,161.85,161.855,21400000.0
2008-05-07 19:48:00,161.855,161.855,161.82,161.835,32600000.0
2008-05-07 19:49:00,161.835,161.855,161.83,161.845,29600000.0
2008-05-07 19:50:00,161.85,161.85,161.83,161.845,15600000.0
2008-05-07 19:51:00,161.84,161.84,161.795,161.825,32200000.0
2008-05-07 19:52:00,161.825,161.845,161.825,161.83,16000000.0
2008-05-07 19:53:00,161.83,161.83,161.765,161.765,38300000.0
2008-05-07 19:54:00,161.765,161.775,161.72,161.725,68000000.0
2008-05-07 19:55:00,161.725,161.75,161.72,161.75,72200000.0
2008-05-07 19:56:00,161.745,161.765,161.745,161.76,26800000.0
2008-05-07 19:57:00,161.755,161.76,161.735,161.75,50100000.0
2008-05-07 19:58:00,161.75,161.75,161.73,161.735,340300000.0
2008-05-07 19:59:00,161.735,161.77,161.73,161.76,179900000.0
2008-05-07 20:00:00,161.76,161.76,161.715,161.74,156200000.0
2008-05-07 20:01:00,161.74,161.75,161.74,161.75,97800000.0
2008-05-07 20:02:00,161.75,161.75,161.72,161.725,96800000.0
2008-05-07 20:03:00,161.725,161.73,161.71,161.72,59900000.0
2008-05-07 20:04:00,161.72,161.72,161.695,161.71,73100000.0
2008-05-07 20:05:00,161.71,161.735,161.71,161.71,27800000.0
2008-05-07 20:06:00,161.71,161.73,161.695,161.7,163800000.0
2008-05-07 20:07:00,161.7,161.72,161.695,161.71,139800000.0
2008-05-07 20:08:00,161.71,161.735,161.71,161.725,42800000.0
2008-05-07 20:09:00,161.725,161.735,161.71,161.715,31300000.0
2008-05-07 20:10:00,161.71,161.735,161.68,161.69,257300000.0
2008-05-07 20:11:00,161.685,161.69,161.67,161.675,145100000.0
2008-05-07 20:12:00,161.67,161.71,161.645,161.645,155500000.0
2008-05-07 20:13:00,161.645,161.7,161.635,161.67,49400000.0
2008-05-07 20:14:00,161.665,161.69,161.665,161.685,38600000.0
2008-05-07 20:15:00,161.68,161.69,161.65,161.655,156900000.0
2008-05-07 20:16:00,161.665,161.69,161.635,161.645,166700000.0
2008-05-07 20:17:00,161.64,161.66,161.605,161.645,99400000.0
2008-05-07 20:18:00,161.645,161.65,161.62,161.625,62500000.0
2008-05-07 20:19:00,161.625,161.625,161.6,161.6,61100000.0
2008-05-07 20:20:00,161.6,161.615,161.6,161.605,59500000.0
2008-05-07 20:21:00,161.605,161.63,161.605,161.625,22000000.0
2008-05-07 20:22:00,161.62,161.63,161.615,161.625,11600000.0
2008-05-07 20:23:00,161.63,161.635,161.59,161.6,44700000.0
2008-05-07 20:24:00,161.595,161.615,161.58,161.58,23700000.0
2008-05-07 20:25:00,161.58,161.605,161.58,161.595,23800000.0
2008-05-07 20:26:00,161.59,161.59,161.545,161.55,154300000.0
2008-05-07 20:27:00,161.55,161.565,161.53,161.55,179800000.0
2008-05-07 20:28:00,161.545,161.585,161.515,161.54,145700000.0
2008-05-07 20:29:00,161.545,161.55,161.495,161.515,319000000.0
2008-05-07 20:30:00,161.515,161.525,161.475,161.485,598600000.0
2008-05-07 20:31:00,161.485,161.485,161.355,161.38,151200000.0
2008-05-07 20:32:00,161.38,161.435,161.375,161.435,50500000.0
2008-05-07 20:33:00,161.43,161.45,161.425,161.44,29700000.0
2008-05-07 20:34:00,161.44,161.49,161.435,161.46,56600000.0
2008-05-07 20:35:00,161.46,161.465,161.445,161.445,17100000.0
2008-05-07 20:36:00,161.445,161.45,161.4,161.44,55200000.0
2008-05-07 20:37:00,161.435,161.46,161.435,161.455,9100000.0
2008-05-07 20:38:00,161.455,161.49,161.455,161.475,15000000.0
2008-05-07 20:39:00,161.475,161.475,161.44,161.45,33600000.0
2008-05-07 20:40:00,161.45,161.465,161.435,161.465,37500000.0
2008-05-07 20:41:00,161.47,161.495,161.46,161.495,32000000.0
2008-05-07 20:42:00,161.495,161.515,161.48,161.48,105000000.0
2008-05-07 20:43:00,161.48,161.485,161.44,161.455,90000000.0
2008-05-07 20:44:00,161.455,161.475,161.445,161.47,46200000.0
2008-05-07 20:45:00,161.47,161.475,161.415,161.42,58700000.0
2008-05-07 20:46:00,161.425,161.47,161.38,161.45,147200000.0
2008-05-07 20:47:00,161.445,161.485,161.435,161.48,81700000.0
2008-05-07 20:48:00,161.48,161.48,161.425,161.43,62500000.0
2008-05-07 20:49:00,161.43,161.495,161.42,161.485,31500000.0
2008-05-07 20:50:00,161.485,161.52,161.46,161.52,42000000.0
2008-05-07 20:51:00,161.515,161.535,161.51,161.53,24500000.0
2008-05-07 20:52:00,161.535,161.545,161.525,161.545,21600000.0
2008-05-07 20:53:00,161.545,161.565,161.535,161.565,20200000.0
2008-05-07 20:54:00,161.56,161.565,161.53,161.55,21900000.0
2008-05-07 20:55:00,161.55,161.555,161.495,161.495,37100000.0
2008-05-07 20:56:00,161.49,161.535,161.47,161.525,59700000.0
2008-05-07 20:57:00,161.53,161.56,161.5,161.505,72700000.0
2008-05-07 20:58:00,161.505,161.515,161.475,161.475,20300000.0
2008-05-07 20:59:00,161.47,161.505,161.44,161.505,115800000.0
2008-05-07 21:00:00,161.505,161.505,161.46,161.47,109300000.0
2008-05-07 21:01:00,161.47,161.51,161.445,161.465,126700000.0
2008-05-07 21:02:00,161.475,161.525,161.47,161.525,44100000.0
2008-05-07 21:03:00,161.525,161.535,161.455,161.51,167300000.0
2008-05-07 21:04:00,161.51,161.54,161.505,161.535,69200000.0
2008-05-07 21:05:00,161.53,161.535,161.51,161.525,24000000.0
2008-05-07 21:06:00,161.525,161.545,161.515,161.525,18900000.0
2008-05-07 21:07:00,161.525,161.525,161.47,161.47,41500000.0
2008-05-07 21:08:00,161.465,161.515,161.45,161.495,26000000.0
2008-05-07 21:09:00,161.49,161.49,161.455,161.47,26800000.0
2008-05-07 21:10:00,161.465,161.505,161.455,161.485,25900000.0
2008-05-07 21:11:00,161.485,161.495,161.45,161.485,19900000.0
2008-05-07 21:12:00,161.485,161.49,161.475,161.475,5200000.0
2008-05-07 21:13:00,161.48,161.545,161.47,161.535,17500000.0
2008-05-07 21:14:00,161.535,161.545,161.505,161.535,16200000.0
2008-05-07 21:15:00,161.53,161.545,161.525,161.545,14700000.0
2008-05-07 21:16:00,161.54,161.55,161.535,161.55,5300000.0
2008-05-07 21:17:00,161.55,161.57,161.53,161.56,14400000.0
2008-05-07 21:18:00,161.555,161.57,161.535,161.565,9800000.0
2008-05-07 21:19:00,161.565,161.57,161.54,161.545,20900000.0
2008-05-07 21:20:00,161.545,161.58,161.535,161.58,20400000.0
2008-05-07 21:21:00,161.575,161.575,161.525,161.54,21600000.0
2008-05-07 21:22:00,161.54,161.54,161.515,161.52,10700000.0
2008-05-07 21:23:00,161.52,161.545,161.52,161.54,23500000.0
2008-05-07 21:24:00,161.54,161.54,161.48,161.48,45400000.0
2008-05-07 21:25:00,161.48,161.48,161.4,161.41,73800000.0
2008-05-07 21:26:00,161.405,161.43,161.39,161.415,48200000.0
2008-05-07 21:27:00,161.41,161.41,161.36,161.37,91000000.0
2008-05-07 21:28:00,161.365,161.385,161.365,161.375,25400000.0
2008-05-07 21:29:00,161.375,161.415,161.365,161.37,41000000.0
2008-05-07 21:30:00,161.375,161.395,161.36,161.37,24700000.0
2008-05-07 21:31:00,161.37,161.385,161.36,161.37,119500000.0
2008-05-07 21:32:00,161.365,161.365,161.34,161.34,25200000.0
2008-05-07 21:33:00,161.34,161.34,161.31,161.315,25300000.0
2008-05-07 21:34:00,161.315,161.35,161.31,161.32,217200000.0
2008-05-07 21:35:00,161.32,161.35,161.32,161.32,527700000.0
2008-05-07 21:36:00,161.33,161.335,161.3,161.31,465300000.0
2008-05-07 21:37:00,161.31,161.33,161.29,161.315,145300001.0
2008-05-07 21:38:00,161.31,161.325,161.29,161.315,355800000.0
2008-05-07 21:39:00,161.31,161.32,161.3,161.305,52700000.0
2008-05-07 21:40:00,161.31,161.325,161.29,161.295,129400000.0
2008-05-07 21:41:00,161.3,161.335,161.295,161.335,39300000.0
2008-05-07 21:42:00,161.33,161.33,161.295,161.3,50600000.0
2008-05-07 21:43:00,161.3,161.33,161.28,161.32,703200000.0
2008-05-07 21:44:00,161.32,161.345,161.315,161.34,382000000.0
2008-05-07 21:45:00,161.34,161.36,161.32,161.36,475400000.0
2008-05-07 21:46:00,161.36,161.38,161.355,161.38,390600000.0
2008-05-07 21:47:00,161.38,161.4,161.34,161.38,451200001.0
2008-05-07 21:48:00,161.38,161.38,161.355,161.37,477000000.0
2008-05-07 21:49:00,161.37,161.37,161.35,161.36,610200000.0
2008-05-07 21:50:00,161.36,161.385,161.355,161.38,314500000.0
2008-05-07 21:51:00,161.38,161.38,161.37,161.375,194200000.0
2008-05-07 21:52:00,161.375,161.415,161.375,161.39,31900000.0
2008-05-07 21:53:00,161.395,161.415,161.38,161.41,22500000.0
2008-05-07 21:54:00,161.4,161.405,161.39,161.4,91200000.0
2008-05-07 21:55:00,161.395,161.4,161.385,161.39,7400000.0
2008-05-07 21:56:00,161.385,161.42,161.385,161.405,8500000.0
2008-05-07 21:57:00,161.405,161.41,161.37,161.38,18300000.0
2008-05-07 21:58:00,161.385,161.395,161.355,161.39,28600000.0
2008-05-07 21:59:00,161.395,161.4,161.39,161.39,11000000.0
2008-05-07 22:00:00,161.39,161.39,161.35,161.355,10200000.0
2008-05-07 22:01:00,161.355,161.39,161.34,161.385,13800000.0
2008-05-07 22:02:00,161.385,161.4,161.385,161.385,6500000.0
2008-05-07 22:03:00,161.39,161.405,161.375,161.385,5000000.0
2008-05-07 22:04:00,161.385,161.41,161.385,161.4,53500000.0
2008-05-07 22:05:00,161.395,161.41,161.39,161.4,21700000.0
2008-05-07 22:06:00,161.4,161.415,161.355,161.37,29900000.0
2008-05-07 22:07:00,161.365,161.37,161.325,161.325,23300000.0
2008-05-07 22:08:00,161.32,161.345,161.31,161.31,40100000.0
2008-05-07 22:09:00,161.31,161.33,161.255,161.33,110000000.0
2008-05-07 22:10:00,161.325,161.33,161.285,161.295,17500000.0
2008-05-07 22:11:00,161.29,161.29,161.25,161.285,56500000.0
2008-05-07 22:12:00,161.28,161.29,161.24,161.25,119300000.0
2008-05-07 22:13:00,161.25,161.255,161.215,161.215,18800000.0
2008-05-07 22:14:00,161.215,161.24,161.17,161.215,36800000.0
2008-05-07 22:15:00,161.205,161.21,161.155,161.16,20600000.0
2008-05-07 22:16:00,161.16,161.21,161.145,161.185,114600000.0
2008-05-07 22:17:00,161.185,161.185,161.15,161.175,52800000.0
2008-05-07 22:18:00,161.175,161.175,161.15,161.16,30800000.0
2008-05-07 22:19:00,161.16,161.185,161.16,161.165,11600000.0
2008-05-07 22:20:00,161.17,161.185,161.165,161.18,5100000.0
2008-05-07 22:21:00,161.18,161.18,161.14,161.145,48600000.0
2008-05-07 22:22:00,161.145,161.15,161.135,161.145,3600000.0
2008-05-07 22:23:00,161.145,161.145,161.125,161.13,26100000.0
2008-05-07 22:24:00,161.13,161.145,161.115,161.12,41200000.0
2008-05-07 22:25:00,161.12,161.15,161.115,161.13,30400000.0
2008-05-07 22:26:00,161.135,161.135,161.06,161.065,78900000.0
2008-05-07 22:27:00,161.075,161.08,161.015,161.04,62400000.0
2008-05-07 22:28:00,161.03,161.085,161.03,161.07,376100000.0
2008-05-07 22:29:00,161.07,161.125,161.07,161.125,164700000.0
2008-05-07 22:30:00,161.125,161.155,161.115,161.14,247000000.0
2008-05-07 22:31:00,161.15,161.17,161.14,161.155,76300000.0
2008-05-07 22:32:00,161.155,161.155,161.13,161.14,56500000.0
2008-05-07 22:33:00,161.135,161.165,161.13,161.155,48600000.0
2008-05-07 22:34:00,161.15,161.175,161.15,161.16,12700000.0
2008-05-07 22:35:00,161.165,161.165,161.145,161.16,36100000.0
2008-05-07 22:36:00,161.16,161.17,161.16,161.165,3800000.0
2008-05-07 22:37:00,161.165,161.17,161.155,161.155,2700000.0
2008-05-07 22:38:00,161.16,161.17,161.15,161.16,22300000.0
2008-05-07 22:39:00,161.15,161.165,161.15,161.16,2800000.0
2008-05-07 22:40:00,161.165,161.17,161.16,161.17,1400000.0
2008-05-07 22:41:00,161.17,161.195,161.17,161.17,69000000.0
2008-05-07 22:42:00,161.17,161.17,161.155,161.17,149200000.0
2008-05-07 22:43:00,161.17,161.17,161.16,161.165,69200000.0
2008-05-07 22:44:00,161.165,161.175,161.165,161.17,12100000.0
2008-05-07 22:45:00,161.17,161.185,161.165,161.18,13500000.0
2008-05-07 22:46:00,161.175,161.18,161.16,161.17,26200000.0
2008-05-07 22:47:00,161.17,161.185,161.165,161.165,3900000.0
2008-05-07 22:48:00,161.17,161.195,161.165,161.175,9900000.0
2008-05-07 22:49:00,161.18,161.18,161.175,161.175,1000000.0
2008-05-07 22:50:00,161.175,161.2,161.175,161.2,3500000.0
2008-05-07 22:51:00,161.205,161.23,161.2,161.22,10100000.0
2008-05-07 22:52:00,161.215,161.235,161.185,161.22,453200000.0
2008-05-07 22:53:00,161.22,161.22,161.205,161.215,398200000.0
2008-05-07 22:54:00,161.22,161.24,161.205,161.215,115600000.0
2008-05-07 22:55:00,161.215,161.22,161.21,161.22,7900000.0
2008-05-07 22:56:00,161.22,161.22,161.205,161.215,5400000.0
2008-05-07 22:57:00,161.21,161.215,161.205,161.215,3400000.0
2008-05-07 22:58:00,161.215,161.215,161.215,161.215,4200000.0
2008-05-07 22:59:00,161.215,161.22,161.215,161.215,16000000.0
2008-05-07 23:00:00,161.215,161.215,161.14,161.17,140400000.0
2008-05-07 23:01:00,161.18,161.18,161.14,161.14,168000000.0
2008-05-07 23:02:00,161.14,161.14,161.1,161.11,113600000.0
2008-05-07 23:03:00,161.11,161.11,161.11,161.11,28000000.0
2008-05-07 23:04:00,161.11,161.11,161.05,161.06,23500000.0
2008-05-07 23:05:00,161.05,161.05,161.04,161.04,57800000.0
2008-05-07 23:06:00,161.04,161.04,161.03,161.03,223500000.0
2008-05-07 23:07:00,161.03,161.04,161.0,161.02,607200006.0
2008-05-07 23:08:00,161.03,161.05,161.02,161.04,247000001.0
2008-05-07 23:09:00,161.04,161.05,161.015,161.02,400799999.0
2008-05-07 23:10:00,161.02,161.05,161.02,161.04,303200002.0
2008-05-07 23:11:00,161.03,161.03,161.01,161.03,305400002.0
2008-05-07 23:12:00,161.04,161.05,161.02,161.04,497100007.0
2008-05-07 23:13:00,161.04,161.05,161.03,161.05,277500003.0
2008-05-07 23:14:00,161.05,161.05,161.02,161.02,300000000.0
2008-05-07 23:15:00,161.02,161.025,161.02,161.02,146300000.0
2008-05-07 23:16:00,161.02,161.025,161.02,161.02,103900000.0
2008-05-07 23:17:00,161.03,161.03,161.02,161.02,38100000.0
2008-05-07 23:18:00,161.02,161.03,161.02,161.03,38100000.0
2008-05-07 23:19:00,161.03,161.03,161.02,161.025,83400000.0
2008-05-07 23:20:00,161.02,161.035,161.02,161.02,172100000.0
2008-05-07 23:21:00,161.02,161.04,161.02,161.025,187300000.0
2008-05-07 23:22:00,161.025,161.03,161.02,161.03,34600000.0
2008-05-07 23:23:00,161.03,161.05,161.03,161.04,91400000.0
2008-05-07 23:24:00,161.04,161.05,161.03,161.05,135000000.0
2008-05-07 23:25:00,161.06,161.1,161.05,161.1,217200000.0
2008-05-07 23:26:00,161.09,161.1,161.07,161.09,73000000.0
2008-05-07 23:27:00,161.09,161.1,161.07,161.08,442500000.0
2008-05-07 23:28:00,161.08,161.1,161.08,161.09,248200000.0
2008-05-07 23:29:00,161.09,161.09,161.03,161.04,160700000.0
2008-05-07 23:30:00,161.04,161.05,161.02,161.04,174000000.0
2008-05-07 23:31:00,161.04,161.05,161.04,161.05,50000000.0
2008-05-07 23:32:00,161.05,161.06,161.05,161.06,119600000.0
2008-05-07 23:33:00,161.06,161.07,161.06,161.07,85700000.0
2008-05-07 23:34:00,161.08,161.08,161.08,161.08,110200000.0
2008-05-07 23:35:00,161.08,161.08,161.06,161.07,68100000.0
2008-05-07 23:36:00,161.07,161.07,161.05,161.055,95800002.0
2008-05-07 23:37:00,161.06,161.095,161.05,161.07,103800001.0
2008-05-07 23:38:00,161.07,161.11,161.07,161.1,308699999.0
2008-05-07 23:39:00,161.1,161.17,161.1,161.16,126200000.0
2008-05-07 23:40:00,161.16,161.17,161.14,161.17,226900000.0
2008-05-07 23:41:00,161.17,161.18,161.14,161.15,80000000.0
2008-05-07 23:42:00,161.15,161.165,161.15,161.15,60400000.0
2008-05-07 23:43:00,161.15,161.16,161.15,161.155,8400000.0
2008-05-07 23:44:00,161.16,161.22,161.16,161.22,14100000.0
2008-05-07 23:45:00,161.22,161.23,161.18,161.22,42599999.0
2008-05-07 23:46:00,161.22,161.26,161.22,161.26,20200000.0
2008-05-07 23:47:00,161.25,161.25,161.21,161.21,189400003.0
2008-05-07 23:48:00,161.21,161.22,161.21,161.215,245700000.0
2008-05-07 23:49:00,161.21,161.23,161.21,161.22,563700002.0
2008-05-07 23:50:00,161.22,161.22,161.2,161.2,33900000.0
2008-05-07 23:51:00,161.2,161.205,161.19,161.19,13600000.0
2008-05-07 23:52:00,161.2,161.2,161.16,161.19,28000000.0
2008-05-07 23:53:00,161.2,161.2,161.18,161.18,28000000.0
2008-05-07 23:54:00,161.18,161.18,161.13,161.13,78000000.0
2008-05-07 23:55:00,161.14,161.14,161.08,161.11,26500000.0
2008-05-07 23:56:00,161.11,161.11,161.05,161.11,25400000.0
2008-05-07 23:57:00,161.11,161.13,161.1,161.11,61500000.0
2008-05-07 23:58:00,161.11,161.14,161.105,161.12,26100000.0
2008-05-07 23:59:00,161.12,161.15,161.11,161.14,54800000.0
2008-05-08 00:00:00,161.14,161.15,161.13,161.14,41300000.0
2008-05-08 00:01:00,161.15,161.18,161.15,161.16,18200000.0
2008-05-08 00:02:00,161.17,161.2,161.17,161.2,11900000.0
2008-05-08 00:03:00,161.2,161.2,161.14,161.195,56900000.0
2008-05-08 00:04:00,161.195,161.195,161.15,161.18,17000000.0
2008-05-08 00:05:00,161.185,161.27,161.15,161.26,67300000.0
2008-05-08 00:06:00,161.26,161.275,161.22,161.25,55000001.0
2008-05-08 00:08:00,161.25,161.25,161.2,161.21,22800000.0
2008-05-08 00:09:00,161.24,161.245,161.21,161.235,13000000.0
2008-05-08 00:10:00,161.235,161.245,161.18,161.22,100400000.0
2008-05-08 00:11:00,161.22,161.225,161.21,161.21,4600000.0
2008-05-08 00:12:00,161.21,161.23,161.175,161.2,212700000.0
2008-05-08 00:13:00,161.2,161.21,161.19,161.19,192600000.0
2008-05-08 00:14:00,161.19,161.195,161.16,161.16,411600001.0
2008-05-08 00:15:00,161.165,161.17,161.155,161.16,131800000.0
2008-05-08 00:16:00,161.17,161.17,161.14,161.15,636099998.0
2008-05-08 00:17:00,161.15,161.18,161.15,161.18,180899998.0
2008-05-08 00:18:00,161.18,161.21,161.18,161.21,258600003.0
2008-05-08 00:19:00,161.2,161.21,161.19,161.2,122000000.0
2008-05-08 00:20:00,161.2,161.2,161.19,161.19,48800000.0
2008-05-08 00:21:00,161.19,161.26,161.18,161.26,794200001.0
2008-05-08 00:22:00,161.26,161.26,161.25,161.26,168800000.0
2008-05-08 00:23:00,161.26,161.26,161.25,161.25,284599999.0
2008-05-08 00:24:00,161.25,161.25,161.19,161.22,596999998.0
2008-05-08 00:25:00,161.24,161.25,161.205,161.205,68100000.0
2008-05-08 00:26:00,161.21,161.21,161.19,161.205,301600000.0
2008-05-08 00:27:00,161.205,161.22,161.205,161.21,133400000.0
2008-05-08 00:28:00,161.21,161.22,161.21,161.21,212900000.0
2008-05-08 00:29:00,161.21,161.235,161.2,161.23,401800001.0
2008-05-08 00:30:00,161.23,161.235,161.23,161.23,426000000.0
2008-05-08 00:31:00,161.23,161.24,161.23,161.24,566000001.0
2008-05-08 00:32:00,161.24,161.24,161.23,161.23,155600000.0
2008-05-08 00:33:00,161.23,161.23,161.22,161.23,686100003.0
2008-05-08 00:34:00,161.23,161.23,161.18,161.18,876600000.0
2008-05-08 00:35:00,161.18,161.2,161.16,161.19,147100000.0
2008-05-08 00:36:00,161.19,161.21,161.18,161.18,246700000.0
2008-05-08 00:37:00,161.18,161.18,161.17,161.18,219000000.0
2008-05-08 00:38:00,161.18,161.195,161.18,161.18,152200000.0
2008-05-08 00:39:00,161.18,161.22,161.18,161.22,464100000.0
2008-05-08 00:40:00,161.22,161.23,161.22,161.22,241199999.0
2008-05-08 00:41:00,161.22,161.24,161.22,161.23,231800001.0
2008-05-08 00:42:00,161.23,161.24,161.22,161.22,563800002.0
2008-05-08 00:43:00,161.22,161.22,161.22,161.22,379800001.0
2008-05-08 00:44:00,161.21,161.22,161.165,161.17,439099998.0
2008-05-08 00:45:00,161.17,161.21,161.17,161.21,291700001.0
2008-05-08 00:46:00,161.21,161.22,161.165,161.18,459199998.0
2008-05-08 00:47:00,161.18,161.19,161.165,161.17,891199997.0
2008-05-08 00:48:00,161.165,161.195,161.16,161.185,592400001.0
2008-05-08 00:49:00,161.19,161.2,161.18,161.2,736000000.0
2008-05-08 00:50:00,161.2,161.21,161.19,161.21,349200000.0
2008-05-08 00:51:00,161.21,161.215,161.2,161.21,537699997.0
2008-05-08 00:52:00,161.21,161.24,161.21,161.21,258800000.0
2008-05-08 00:53:00,161.21,161.215,161.21,161.21,228800000.0
2008-05-08 00:54:00,161.21,161.21,161.21,161.21,108000000.0
2008-05-08 00:55:00,161.21,161.21,161.16,161.19,469300000.0
2008-05-08 00:56:00,161.18,161.185,161.17,161.175,190400000.0
2008-05-08 00:57:00,161.18,161.18,161.18,161.18,156000000.0
2008-05-08 00:58:00,161.18,161.21,161.16,161.21,273000000.0
2008-05-08 00:59:00,161.2,161.23,161.17,161.17,207900000.0
2008-05-08 01:00:00,161.17,161.185,161.16,161.185,575200000.0
2008-05-08 01:01:00,161.17,161.175,161.16,161.165,521400002.0
2008-05-08 01:02:00,161.165,161.165,161.16,161.16,314000000.0
2008-05-08 01:03:00,161.175,161.25,161.175,161.23,417200005.0
2008-05-08 01:04:00,161.23,161.25,161.23,161.23,203400000.0
2008-05-08 01:05:00,161.23,161.25,161.23,161.24,419199999.0
2008-05-08 01:06:00,161.235,161.235,161.21,161.21,889999998.0
2008-05-08 01:07:00,161.21,161.23,161.16,161.16,650399999.0
2008-05-08 01:08:00,161.16,161.16,161.13,161.15,479800000.0
2008-05-08 01:09:00,161.15,161.18,161.14,161.15,166200000.0
2008-05-08 01:10:00,161.15,161.19,161.15,161.19,145800000.0
2008-05-08 01:11:00,161.19,161.22,161.16,161.16,59600000.0
2008-05-08 01:12:00,161.16,161.2,161.16,161.2,100000000.0
2008-05-08 01:13:00,161.2,161.22,161.19,161.22,129200000.0
2008-05-08 01:14:00,161.21,161.245,161.21,161.245,102200000.0
2008-05-08 01:15:00,161.245,161.25,161.24,161.24,253900000.0
2008-05-08 01:16:00,161.24,161.24,161.22,161.23,196200000.0
2008-05-08 01:17:00,161.24,161.255,161.23,161.25,154000000.0
2008-05-08 01:18:00,161.25,161.25,161.2,161.2,176800000.0
2008-05-08 01:19:00,161.2,161.21,161.18,161.19,96000000.0
2008-05-08 01:20:00,161.19,161.24,161.19,161.21,453800000.0
2008-05-08 01:21:00,161.21,161.21,161.16,161.17,326800000.0
2008-05-08 01:22:00,161.17,161.19,161.17,161.18,466700000.0
2008-05-08 01:23:00,161.18,161.235,161.17,161.235,159200000.0
2008-05-08 01:24:00,161.23,161.28,161.23,161.27,209800000.0
2008-05-08 01:25:00,161.27,161.28,161.26,161.27,156000000.0
2008-05-08 01:26:00,161.26,161.27,161.23,161.23,431000001.0
2008-05-08 01:27:00,161.23,161.23,161.18,161.18,575800000.0
2008-05-08 01:28:00,161.18,161.215,161.18,161.215,283500000.0
2008-05-08 01:29:00,161.215,161.22,161.19,161.21,147300000.0
2008-05-08 01:30:00,161.21,161.21,161.2,161.21,45800000.0
2008-05-08 01:31:00,161.21,161.22,161.195,161.21,284199999.0
2008-05-08 01:32:00,161.205,161.205,161.18,161.185,328400002.0
2008-05-08 01:33:00,161.18,161.18,161.15,161.17,527000000.0
2008-05-08 01:34:00,161.17,161.175,161.04,161.075,670799999.0
2008-05-08 01:35:00,161.08,161.085,161.04,161.04,531300001.0
2008-05-08 01:36:00,161.04,161.08,161.03,161.045,555500002.0
2008-05-08 01:37:00,161.02,161.035,161.02,161.03,286500000.0
2008-05-08 01:38:00,161.03,161.05,161.03,161.05,448800000.0
2008-05-08 01:39:00,161.04,161.07,161.04,161.05,645000000.0
2008-05-08 01:40:00,161.05,161.085,161.05,161.08,442800002.0
2008-05-08 01:41:00,161.08,161.08,161.045,161.05,740800004.0
2008-05-08 01:42:00,161.05,161.055,161.02,161.02,587700003.0
2008-05-08 01:43:00,161.02,161.03,161.02,161.02,567100000.0
2008-05-08 01:44:00,161.025,161.065,161.02,161.05,726399999.0
2008-05-08 01:45:00,161.04,161.065,161.02,161.04,1224399995.0
2008-05-08 01:46:00,161.04,161.1,161.03,161.05,455000001.0
2008-05-08 01:47:00,161.04,161.06,161.04,161.06,252300002.0
2008-05-08 01:48:00,161.06,161.06,161.03,161.035,1005100009.0
2008-05-08 01:49:00,161.035,161.05,161.02,161.03,823100003.0
2008-05-08 01:50:00,161.03,161.055,161.03,161.035,1094200004.0
2008-05-08 01:51:00,161.035,161.035,160.9,160.91,714000001.0
2008-05-08 01:52:00,160.91,160.94,160.91,160.92,792100001.0
2008-05-08 01:53:00,160.92,160.935,160.89,160.93,792800000.0
2008-05-08 01:54:00,160.94,160.975,160.92,160.95,987800000.0
2008-05-08 01:55:00,160.95,160.95,160.9,160.92,574400000.0
2008-05-08 01:56:00,160.92,160.95,160.91,160.94,626700000.0
2008-05-08 01:57:00,160.94,160.965,160.92,160.93,564300001.0
2008-05-08 01:58:00,160.92,160.955,160.92,160.925,975400000.0
2008-05-08 01:59:00,160.925,160.965,160.925,160.95,305799999.0
2008-05-08 02:00:00,160.95,161.045,160.94,161.01,1074800006.0
2008-05-08 02:01:00,161.0,161.06,160.98,161.055,646100002.0
2008-05-08 02:02:00,161.055,161.07,161.025,161.05,556600000.0
2008-05-08 02:03:00,161.05,161.06,160.95,160.95,348499998.0
2008-05-08 02:04:00,160.95,160.99,160.93,160.98,369499999.0
2008-05-08 02:05:00,160.98,161.0,160.91,160.94,906399995.0
2008-05-08 02:06:00,160.94,160.94,160.9,160.91,649699998.0
2008-05-08 02:07:00,160.91,160.91,160.86,160.86,474000000.0
2008-05-08 02:08:00,160.86,160.86,160.83,160.83,383400000.0
2008-05-08 02:09:00,160.83,160.85,160.82,160.83,422899999.0
2008-05-08 02:10:00,160.83,160.83,160.82,160.83,377700000.0
2008-05-08 02:11:00,160.83,160.86,160.82,160.86,857400000.0
2008-05-08 02:12:00,160.86,160.9,160.835,160.88,468999999.0
2008-05-08 02:13:00,160.88,160.88,160.845,160.85,962600001.0
2008-05-08 02:14:00,160.85,160.86,160.83,160.83,1136800008.0
2008-05-08 02:15:00,160.83,160.86,160.82,160.84,904100004.0
2008-05-08 02:16:00,160.84,160.84,160.81,160.81,446000000.0
2008-05-08 02:17:00,160.81,160.81,160.79,160.8,889000006.0
2008-05-08 02:18:00,160.8,160.82,160.79,160.81,469200001.0
2008-05-08 02:19:00,160.81,160.895,160.81,160.895,461900000.0
2008-05-08 02:20:00,160.895,160.905,160.87,160.88,113800000.0
2008-05-08 02:21:00,160.88,160.88,160.85,160.86,10400000.0
2008-05-08 02:22:00,160.86,160.92,160.86,160.905,203700000.0
2008-05-08 02:23:00,160.905,160.91,160.87,160.91,443800002.0
2008-05-08 02:24:00,160.91,160.93,160.91,160.91,273200000.0
2008-05-08 02:25:00,160.91,160.91,160.87,160.87,374400001.0
2008-05-08 02:26:00,160.87,160.92,160.85,160.88,537400000.0
2008-05-08 02:27:00,160.88,160.92,160.86,160.89,1405400004.0
2008-05-08 02:28:00,160.89,160.9,160.87,160.87,968599996.0
2008-05-08 02:29:00,160.87,160.88,160.83,160.84,1012900002.0
2008-05-08 02:30:00,160.84,160.845,160.79,160.8,1308600002.0
2008-05-08 02:31:00,160.8,160.81,160.78,160.79,965100001.0
2008-05-08 02:32:00,160.79,160.83,160.78,160.83,1168399997.0
2008-05-08 02:33:00,160.83,160.83,160.8,160.8,904200000.0
2008-05-08 02:34:00,160.8,160.8,160.77,160.78,583199997.0
2008-05-08 02:35:00,160.785,160.8,160.75,160.76,756399998.0
2008-05-08 02:36:00,160.75,160.78,160.75,160.77,1172400005.0
2008-05-08 02:37:00,160.78,160.78,160.76,160.76,1315699995.0
2008-05-08 02:38:00,160.76,160.82,160.76,160.8,698799994.0
2008-05-08 02:39:00,160.8,160.82,160.79,160.8,456700000.0
2008-05-08 02:40:00,160.8,160.81,160.78,160.8,423999999.0
2008-05-08 02:41:00,160.8,160.83,160.8,160.83,492499999.0
2008-05-08 02:42:00,160.83,160.85,160.82,160.82,669100000.0
2008-05-08 02:43:00,160.82,160.85,160.81,160.84,643400000.0
2008-05-08 02:44:00,160.84,160.84,160.82,160.84,561300001.0
2008-05-08 02:45:00,160.84,160.85,160.82,160.82,259300000.0
2008-05-08 02:46:00,160.82,160.83,160.82,160.82,186600000.0
2008-05-08 02:47:00,160.83,160.84,160.82,160.84,1007100003.0
2008-05-08 02:48:00,160.84,160.85,160.83,160.84,277000001.0
2008-05-08 02:49:00,160.84,160.875,160.84,160.86,498399999.0
2008-05-08 02:50:00,160.86,160.88,160.84,160.85,852200002.0
2008-05-08 02:51:00,160.85,160.88,160.82,160.88,941800002.0
2008-05-08 02:52:00,160.88,160.88,160.83,160.87,831300001.0
2008-05-08 02:53:00,160.87,160.88,160.83,160.84,950399999.0
2008-05-08 02:54:00,160.84,160.86,160.83,160.845,933000005.0
2008-05-08 02:55:00,160.84,160.86,160.835,160.84,589000002.0
2008-05-08 02:56:00,160.84,160.84,160.79,160.8,1336199998.0
2008-05-08 02:57:00,160.8,160.83,160.78,160.81,421699998.0
2008-05-08 02:58:00,160.81,160.81,160.8,160.81,109300000.0
2008-05-08 02:59:00,160.81,160.82,160.79,160.8,678000001.0
2008-05-08 03:00:00,160.8,160.8,160.78,160.78,219100000.0
2008-05-08 03:01:00,160.78,160.82,160.78,160.82,447799999.0
2008-05-08 03:02:00,160.82,160.85,160.82,160.83,772799996.0
2008-05-08 03:03:00,160.84,160.84,160.82,160.83,713000000.0
2008-05-08 03:04:00,160.83,160.86,160.82,160.86,609800000.0
2008-05-08 03:05:00,160.86,160.86,160.83,160.83,265900000.0
2008-05-08 03:06:00,160.83,160.83,160.77,160.8,960299999.0
2008-05-08 03:07:00,160.8,160.82,160.8,160.8,1341799997.0
2008-05-08 03:08:00,160.8,160.81,160.8,160.8,408100003.0
2008-05-08 03:09:00,160.8,160.83,160.78,160.82,291100000.0
2008-05-08 03:10:00,160.82,160.83,160.8,160.81,287000004.0
2008-05-08 03:11:00,160.81,160.83,160.78,160.83,953400001.0
2008-05-08 03:12:00,160.835,160.85,160.835,160.845,548799995.0
2008-05-08 03:13:00,160.845,160.86,160.84,160.845,533800010.0
2008-05-08 03:14:00,160.84,160.85,160.84,160.85,123400000.0
2008-05-08 03:15:00,160.86,160.865,160.86,160.86,267200000.0
2008-05-08 03:16:00,160.86,160.87,160.84,160.87,553099991.0
2008-05-08 03:17:00,160.87,160.91,160.87,160.89,177700000.0
2008-05-08 03:18:00,160.89,160.89,160.87,160.88,404099999.0
2008-05-08 03:19:00,160.88,160.885,160.87,160.88,185100000.0
2008-05-08 03:20:00,160.88,160.88,160.87,160.88,150600000.0
2008-05-08 03:21:00,160.87,160.89,160.84,160.84,839700002.0
2008-05-08 03:22:00,160.84,160.84,160.8,160.81,808199998.0
2008-05-08 03:23:00,160.81,160.82,160.8,160.8,560700003.0
2008-05-08 03:24:00,160.8,160.8,160.78,160.79,770300004.0
2008-05-08 03:25:00,160.79,160.8,160.76,160.78,1071799998.0
2008-05-08 03:26:00,160.78,160.79,160.78,160.79,697799996.0
2008-05-08 03:27:00,160.79,160.8,160.79,160.8,446600001.0
2008-05-08 03:28:00,160.8,160.83,160.8,160.825,203900000.0
2008-05-08 03:29:00,160.825,160.83,160.79,160.8,10200000.0
2008-05-08 03:30:00,160.8,160.87,160.8,160.84,730599997.0
2008-05-08 03:31:00,160.84,160.845,160.81,160.845,850600004.0
2008-05-08 03:32:00,160.85,160.875,160.85,160.86,597400000.0
2008-05-08 03:33:00,160.86,160.86,160.81,160.83,779800001.0
2008-05-08 03:34:00,160.83,160.855,160.83,160.845,739300001.0
2008-05-08 03:35:00,160.845,160.875,160.845,160.86,574400010.0
2008-05-08 03:36:00,160.86,160.885,160.86,160.87,1125700018.0
2008-05-08 03:37:00,160.86,160.87,160.84,160.85,654800005.0
2008-05-08 03:38:00,160.855,160.875,160.855,160.86,179200000.0
2008-05-08 03:39:00,160.86,160.885,160.85,160.87,488000001.0
2008-05-08 03:40:00,160.87,160.87,160.83,160.83,899600000.0
2008-05-08 03:41:00,160.83,160.84,160.82,160.84,475799999.0
2008-05-08 03:42:00,160.84,160.845,160.83,160.83,174600000.0
2008-05-08 03:43:00,160.83,160.85,160.83,160.84,127000000.0
2008-05-08 03:44:00,160.84,160.84,160.825,160.825,289800000.0
2008-05-08 03:45:00,160.83,160.83,160.8,160.81,268600000.0
2008-05-08 03:46:00,160.81,160.81,160.8,160.8,612200000.0
2008-05-08 03:47:00,160.8,160.8,160.75,160.76,1198099998.0
2008-05-08 03:48:00,160.76,160.76,160.7,160.7,1104099999.0
2008-05-08 03:49:00,160.7,160.73,160.665,160.665,1093800004.0
2008-05-08 03:50:00,160.67,160.675,160.62,160.635,681699997.0
2008-05-08 03:51:00,160.63,160.63,160.43,160.455,388000000.0
2008-05-08 03:52:00,160.46,160.47,160.335,160.38,540599999.0
2008-05-08 03:53:00,160.38,160.43,160.37,160.41,649499996.0
2008-05-08 03:54:00,160.43,160.45,160.4,160.42,639799998.0
2008-05-08 03:55:00,160.415,160.43,160.3,160.315,638699999.0
2008-05-08 03:56:00,160.315,160.315,160.19,160.22,880900000.0
2008-05-08 03:57:00,160.22,160.29,160.2,160.2,473499999.0
2008-05-08 03:58:00,160.19,160.265,160.19,160.24,648300000.0
2008-05-08 03:59:00,160.24,160.29,160.23,160.285,525699999.0
2008-05-08 04:00:00,160.285,160.32,160.25,160.25,1046399999.0
2008-05-08 04:01:00,160.25,160.36,160.25,160.36,1209399996.0
2008-05-08 04:02:00,160.36,160.365,160.33,160.355,238000000.0
2008-05-08 04:03:00,160.355,160.37,160.31,160.32,343600000.0
2008-05-08 04:04:00,160.33,160.405,160.33,160.37,655200000.0
2008-05-08 04:05:00,160.37,160.4,160.36,160.38,767599993.0
2008-05-08 04:06:00,160.38,160.4,160.36,160.36,785599992.0
2008-05-08 04:07:00,160.36,160.39,160.35,160.37,533999999.0
2008-05-08 04:08:00,160.37,160.38,160.35,160.36,225200000.0
2008-05-08 04:09:00,160.36,160.38,160.36,160.38,297900000.0
2008-05-08 04:10:00,160.38,160.39,160.35,160.35,671600000.0
2008-05-08 04:11:00,160.35,160.37,160.35,160.35,239000000.0
2008-05-08 04:12:00,160.36,160.37,160.35,160.36,370200000.0
2008-05-08 04:13:00,160.36,160.36,160.32,160.34,376100000.0
2008-05-08 04:14:00,160.34,160.34,160.3,160.33,338200000.0
2008-05-08 04:15:00,160.33,160.33,160.215,160.24,782699998.0
2008-05-08 04:16:00,160.24,160.28,160.2,160.2,222699999.0
2008-05-08 04:17:00,160.205,160.23,160.19,160.23,540399997.0
2008-05-08 04:18:00,160.23,160.24,160.22,160.22,549899998.0
2008-05-08 04:19:00,160.23,160.25,160.22,160.24,844500000.0
2008-05-08 04:20:00,160.24,160.26,160.23,160.24,664799997.0
2008-05-08 04:21:00,160.235,160.25,160.22,160.22,653800000.0
2008-05-08 04:22:00,160.22,160.22,160.2,160.21,1416499987.0
2008-05-08 04:23:00,160.21,160.23,160.185,160.2,1081499995.0
2008-05-08 04:24:00,160.2,160.22,160.19,160.2,809200002.0
2008-05-08 04:25:00,160.205,160.205,160.16,160.18,1419900003.0
2008-05-08 04:26:00,160.18,160.19,160.14,160.165,865499998.0
2008-05-08 04:27:00,160.17,160.185,160.125,160.13,586300001.0
2008-05-08 04:28:00,160.13,160.14,160.04,160.04,784099998.0
2008-05-08 04:29:00,160.05,160.1,159.99,160.02,1083600002.0
2008-05-08 04:30:00,160.02,160.02,159.98,160.0,927300001.0
2008-05-08 04:31:00,160.0,160.0,159.775,159.84,959800001.0
2008-05-08 04:32:00,159.84,159.89,159.81,159.84,1048399999.0
2008-05-08 04:33:00,159.84,159.88,159.76,159.82,1524900001.0
2008-05-08 04:34:00,159.82,159.93,159.82,159.9,1535399987.0
2008-05-08 04:35:00,159.91,159.94,159.86,159.9,859399992.0
2008-05-08 04:36:00,159.9,159.94,159.89,159.925,700500000.0
2008-05-08 04:37:00,159.93,159.98,159.91,159.95,547699999.0
2008-05-08 04:38:00,159.96,160.0,159.95,159.98,1293800004.0
2008-05-08 04:39:00,159.98,159.98,159.91,159.95,649000001.0
2008-05-08 04:40:00,159.95,159.95,159.91,159.91,410400000.0
2008-05-08 04:41:00,159.91,159.925,159.89,159.9,794700003.0
2008-05-08 04:42:00,159.9,159.91,159.87,159.91,569100000.0
2008-05-08 04:43:00,159.91,159.93,159.91,159.925,128300001.0
2008-05-08 04:44:00,159.925,159.945,159.92,159.94,262300000.0
2008-05-08 04:45:00,159.94,159.94,159.91,159.93,353500002.0
2008-05-08 04:46:00,159.935,159.94,159.9,159.9,610200000.0
2008-05-08 04:47:00,159.9,159.9,159.85,159.85,423400000.0
2008-05-08 04:48:00,159.85,159.85,159.77,159.815,281400000.0
2008-05-08 04:49:00,159.815,159.815,159.69,159.69,560700000.0
2008-05-08 04:50:00,159.69,159.71,159.64,159.665,983000001.0
2008-05-08 04:51:00,159.665,159.685,159.65,159.65,709700004.0
2008-05-08 04:52:00,159.65,159.675,159.64,159.67,1171700003.0
2008-05-08 04:53:00,159.67,159.73,159.66,159.73,373299999.0
2008-05-08 04:54:00,159.73,159.74,159.67,159.67,285000000.0
2008-05-08 04:55:00,159.68,159.78,159.68,159.77,253400000.0
2008-05-08 04:56:00,159.77,159.78,159.73,159.74,362900000.0
2008-05-08 04:57:00,159.74,159.76,159.71,159.72,175200001.0
2008-05-08 04:58:00,159.72,159.74,159.72,159.74,106200000.0
2008-05-08 04:59:00,159.73,159.735,159.705,159.735,73100000.0
2008-05-08 05:00:00,159.72,159.83,159.72,159.81,527000000.0
2008-05-08 05:01:00,159.81,159.83,159.8,159.81,484000000.0
2008-05-08 05:02:00,159.81,159.81,159.76,159.76,108700000.0
2008-05-08 05:03:00,159.775,159.775,159.73,159.76,118600000.0
2008-05-08 05:04:00,159.76,159.76,159.735,159.735,12500000.0
2008-05-08 05:05:00,159.735,159.735,159.69,159.7,286300000.0
2008-05-08 05:06:00,159.7,159.735,159.69,159.7,172700000.0
2008-05-08 05:07:00,159.7,159.76,159.7,159.75,283400000.0
2008-05-08 05:08:00,159.75,159.79,159.75,159.79,560000000.0
2008-05-08 05:09:00,159.79,159.85,159.79,159.85,367300000.0
2008-05-08 05:10:00,159.85,159.85,159.81,159.82,388400000.0
2008-05-08 05:11:00,159.82,159.82,159.81,159.81,432300000.0
2008-05-08 05:12:00,159.81,159.82,159.76,159.78,704399997.0
2008-05-08 05:13:00,159.78,159.805,159.72,159.795,969999996.0
2008-05-08 05:14:00,159.795,159.81,159.76,159.81,494700000.0
2008-05-08 05:15:00,159.8,159.82,159.8,159.82,179100000.0
2008-05-08 05:16:00,159.82,159.83,159.815,159.82,265600000.0
2008-05-08 05:17:00,159.82,159.83,159.8,159.825,262200000.0
2008-05-08 05:18:00,159.82,159.835,159.8,159.82,206400000.0
2008-05-08 05:19:00,159.83,159.84,159.83,159.83,140600000.0
2008-05-08 05:20:00,159.83,159.84,159.82,159.82,265400000.0
2008-05-08 05:21:00,159.82,159.82,159.8,159.82,239900000.0
2008-05-08 05:22:00,159.82,159.84,159.81,159.81,134799999.0
2008-05-08 05:23:00,159.81,159.82,159.8,159.81,407700000.0
2008-05-08 05:24:00,159.81,159.81,159.8,159.81,413600000.0
2008-05-08 05:25:00,159.81,159.835,159.8,159.81,430700000.0
2008-05-08 05:26:00,159.81,159.82,159.81,159.82,148800000.0
2008-05-08 05:27:00,159.82,159.82,159.8,159.81,300000003.0
2008-05-08 05:28:00,159.81,159.82,159.8,159.82,332900000.0
2008-05-08 05:29:00,159.82,159.82,159.76,159.77,429700000.0
2008-05-08 05:30:00,159.77,159.785,159.74,159.745,869700000.0
2008-05-08 05:31:00,159.745,159.76,159.745,159.75,281700000.0
2008-05-08 05:32:00,159.75,159.75,159.74,159.75,584100000.0
2008-05-08 05:33:00,159.75,159.75,159.72,159.72,265800000.0
2008-05-08 05:34:00,159.72,159.72,159.68,159.68,483600000.0
2008-05-08 05:35:00,159.69,159.69,159.66,159.67,354100001.0
2008-05-08 05:36:00,159.66,159.685,159.66,159.68,230800000.0
2008-05-08 05:37:00,159.68,159.71,159.68,159.7,304600000.0
2008-05-08 05:38:00,159.7,159.71,159.66,159.66,290200000.0
2008-05-08 05:39:00,159.66,159.68,159.66,159.68,238700000.0
2008-05-08 05:40:00,159.68,159.71,159.68,159.69,532500000.0
2008-05-08 05:41:00,159.69,159.72,159.69,159.7,162900000.0
2008-05-08 05:42:00,159.7,159.72,159.7,159.715,452400001.0
2008-05-08 05:43:00,159.72,159.73,159.71,159.72,357800000.0
2008-05-08 05:44:00,159.72,159.72,159.71,159.715,314700000.0
2008-05-08 05:45:00,159.72,159.72,159.71,159.72,196499999.0
2008-05-08 05:46:00,159.72,159.72,159.72,159.72,48400000.0
2008-05-08 05:47:00,159.72,159.74,159.72,159.74,58500000.0
2008-05-08 05:48:00,159.74,159.745,159.72,159.72,272700000.0
2008-05-08 05:49:00,159.72,159.725,159.7,159.7,219900000.0
2008-05-08 05:50:00,159.7,159.705,159.69,159.7,338800000.0
2008-05-08 05:51:00,159.7,159.7,159.69,159.7,222000000.0
2008-05-08 05:52:00,159.7,159.72,159.7,159.72,79900000.0
2008-05-08 05:53:00,159.72,159.745,159.72,159.74,123000000.0
2008-05-08 05:54:00,159.74,159.745,159.73,159.735,80900000.0
2008-05-08 05:55:00,159.73,159.74,159.73,159.74,30900000.0
2008-05-08 05:56:00,159.74,159.74,159.735,159.74,84200000.0
2008-05-08 05:57:00,159.74,159.765,159.73,159.75,340299998.0
2008-05-08 05:58:00,159.75,159.77,159.73,159.745,499000000.0
2008-05-08 05:59:00,159.74,159.75,159.73,159.74,144900001.0
2008-05-08 06:00:00,159.74,159.75,159.73,159.74,226100000.0
2008-05-08 06:01:00,159.74,159.74,159.72,159.72,89600000.0
2008-05-08 06:02:00,159.72,159.72,159.71,159.72,130600000.0
2008-05-08 06:03:00,159.72,159.74,159.71,159.71,172300000.0
2008-05-08 06:04:00,159.71,159.725,159.71,159.72,77400000.0
2008-05-08 06:05:00,159.72,159.75,159.72,159.73,243000000.0
2008-05-08 06:06:00,159.73,159.76,159.72,159.75,220000000.0
2008-05-08 06:07:00,159.76,159.76,159.75,159.76,263100000.0
2008-05-08 06:08:00,159.76,159.79,159.75,159.79,283500000.0
2008-05-08 06:09:00,159.79,159.8,159.76,159.8,453199999.0
2008-05-08 06:10:00,159.8,159.805,159.8,159.805,81000000.0
2008-05-08 06:11:00,159.805,159.805,159.8,159.805,67400000.0
2008-05-08 06:12:00,159.805,159.81,159.8,159.81,106800001.0
2008-05-08 06:13:00,159.81,159.82,159.81,159.82,97900000.0
2008-05-08 06:14:00,159.82,159.83,159.8,159.805,633500000.0
2008-05-08 06:15:00,159.805,159.82,159.805,159.82,234300000.0
2008-05-08 06:16:00,159.82,159.825,159.82,159.82,333200004.0
2008-05-08 06:17:00,159.82,159.84,159.82,159.825,432300000.0
2008-05-08 06:18:00,159.83,159.83,159.78,159.785,188500000.0
2008-05-08 06:19:00,159.785,159.82,159.785,159.82,246000002.0
2008-05-08 06:20:00,159.82,159.86,159.81,159.85,594700000.0
2008-05-08 06:21:00,159.85,159.87,159.845,159.865,661600003.0
2008-05-08 06:22:00,159.87,159.87,159.86,159.865,219800000.0
2008-05-08 06:23:00,159.865,159.875,159.86,159.86,382600001.0
2008-05-08 06:24:00,159.86,159.92,159.84,159.92,702100000.0
2008-05-08 06:25:00,159.92,159.94,159.905,159.92,473000000.0
2008-05-08 06:26:00,159.92,159.96,159.91,159.93,558900001.0
2008-05-08 06:27:00,159.93,159.94,159.92,159.92,201900000.0
2008-05-08 06:28:00,159.92,159.96,159.92,159.93,160700000.0
2008-05-08 06:29:00,159.94,159.96,159.93,159.95,62700000.0
2008-05-08 06:30:00,159.95,159.97,159.92,159.935,51000000.0
2008-05-08 06:31:00,159.935,159.935,159.89,159.89,255900000.0
2008-05-08 06:32:00,159.9,159.91,159.89,159.91,322099999.0
2008-05-08 06:33:00,159.91,159.92,159.905,159.91,440200000.0
2008-05-08 06:34:00,159.91,159.92,159.91,159.91,235800000.0
2008-05-08 06:35:00,159.915,159.92,159.9,159.92,374700000.0
2008-05-08 06:36:00,159.92,159.94,159.92,159.94,240400000.0
2008-05-08 06:37:00,159.94,159.94,159.905,159.91,438800000.0
2008-05-08 06:38:00,159.91,159.945,159.88,159.9,920600002.0
2008-05-08 06:39:00,159.9,159.915,159.9,159.915,280400000.0
2008-05-08 06:40:00,159.915,159.915,159.915,159.915,2800000.0
2008-05-08 06:41:00,159.915,159.915,159.9,159.905,255900000.0
2008-05-08 06:42:00,159.91,159.91,159.9,159.91,134399999.0
2008-05-08 06:43:00,159.91,159.93,159.9,159.91,570399999.0
2008-05-08 06:44:00,159.91,159.91,159.88,159.9,341800000.0
2008-05-08 06:45:00,159.9,159.905,159.88,159.905,215600000.0
2008-05-08 06:46:00,159.91,159.96,159.91,159.95,322900000.0
2008-05-08 06:47:00,159.96,159.97,159.94,159.97,205200000.0
2008-05-08 06:48:00,159.97,159.97,159.95,159.955,279500000.0
2008-05-08 06:49:00,159.955,159.955,159.89,159.89,215200000.0
2008-05-08 06:50:00,159.89,159.93,159.89,159.925,748600001.0
2008-05-08 06:51:00,159.925,159.925,159.88,159.89,638200000.0
2008-05-08 06:52:00,159.89,159.93,159.89,159.91,677400000.0
2008-05-08 06:53:00,159.91,159.91,159.9,159.905,357100000.0
2008-05-08 06:54:00,159.905,159.905,159.9,159.9,78000000.0
2008-05-08 06:55:00,159.9,159.9,159.89,159.895,311300000.0
2008-05-08 06:56:00,159.9,159.91,159.89,159.89,239400000.0
2008-05-08 06:57:00,159.89,159.89,159.88,159.89,465600000.0
2008-05-08 06:58:00,159.89,159.9,159.82,159.85,492200000.0
2008-05-08 06:59:00,159.85,159.865,159.84,159.86,504300000.0
2008-05-08 07:00:00,159.86,159.87,159.84,159.865,452200000.0
2008-05-08 07:01:00,159.86,159.875,159.86,159.875,345400000.0
2008-05-08 07:02:00,159.875,159.9,159.875,159.885,609200000.0
2008-05-08 07:03:00,159.885,159.92,159.88,159.895,683700000.0
2008-05-08 07:04:00,159.88,159.89,159.86,159.86,683600000.0
2008-05-08 07:05:00,159.86,159.87,159.85,159.86,856700000.0
2008-05-08 07:06:00,159.87,159.885,159.83,159.83,678600000.0
2008-05-08 07:07:00,159.83,159.86,159.82,159.86,530200000.0
2008-05-08 07:08:00,159.86,159.885,159.85,159.855,439900000.0
2008-05-08 07:09:00,159.855,159.855,159.81,159.81,726200000.0
2008-05-08 07:10:00,159.81,159.83,159.81,159.83,309800000.0
2008-05-08 07:11:00,159.83,159.855,159.825,159.83,254600000.0
2008-05-08 07:12:00,159.83,159.84,159.82,159.83,259400000.0
2008-05-08 07:13:00,159.83,159.83,159.78,159.82,307900000.0
2008-05-08 07:14:00,159.82,159.845,159.805,159.81,199800000.0
2008-05-08 07:15:00,159.82,159.835,159.78,159.815,551800000.0
2008-05-08 07:16:00,159.815,159.825,159.78,159.79,248300000.0
2008-05-08 07:17:00,159.79,159.8,159.77,159.795,329500000.0
2008-05-08 07:18:00,159.8,159.8,159.78,159.78,162200000.0
2008-05-08 07:19:00,159.78,159.78,159.68,159.68,517000000.0
2008-05-08 07:20:00,159.68,159.69,159.65,159.66,405300001.0
2008-05-08 07:21:00,159.66,159.695,159.655,159.695,215599999.0
2008-05-08 07:22:00,159.695,159.73,159.69,159.72,647800000.0
2008-05-08 07:23:00,159.72,159.72,159.66,159.71,341600000.0
2008-05-08 07:24:00,159.71,159.74,159.7,159.73,287500000.0
2008-05-08 07:25:00,159.74,159.745,159.675,159.68,279900000.0
2008-05-08 07:26:00,159.68,159.68,159.62,159.64,644200001.0
2008-05-08 07:27:00,159.64,159.7,159.64,159.68,609800000.0
2008-05-08 07:28:00,159.68,159.73,159.68,159.7,458100000.0
2008-05-08 07:29:00,159.705,159.74,159.705,159.74,85200000.0
2008-05-08 07:30:00,159.74,159.74,159.715,159.725,243900000.0
2008-05-08 07:31:00,159.725,159.745,159.725,159.745,234999998.0
2008-05-08 07:32:00,159.745,159.75,159.72,159.74,326600000.0
2008-05-08 07:33:00,159.73,159.75,159.73,159.74,178000000.0
2008-05-08 07:34:00,159.74,159.74,159.73,159.73,273400000.0
2008-05-08 07:35:00,159.73,159.73,159.71,159.72,559100000.0
2008-05-08 07:36:00,159.73,159.735,159.71,159.725,164700000.0
2008-05-08 07:37:00,159.725,159.73,159.71,159.72,16300000.0
2008-05-08 07:38:00,159.72,159.74,159.71,159.73,210300000.0
2008-05-08 07:39:00,159.73,159.74,159.72,159.72,380000000.0
2008-05-08 07:40:00,159.72,159.735,159.72,159.72,253100000.0
2008-05-08 07:41:00,159.72,159.74,159.7,159.715,325100000.0
2008-05-08 07:42:00,159.715,159.72,159.7,159.72,14100000.0
2008-05-08 07:43:00,159.72,159.72,159.68,159.7,88400000.0
2008-05-08 07:44:00,159.7,159.73,159.7,159.715,5500000.0
2008-05-08 07:45:00,159.715,159.74,159.715,159.74,30100000.0
2008-05-08 07:46:00,159.74,159.78,159.735,159.75,91700000.0
2008-05-08 07:47:00,159.75,159.78,159.725,159.74,340000000.0
2008-05-08 07:48:00,159.74,159.75,159.72,159.74,403200000.0
2008-05-08 07:49:00,159.74,159.775,159.74,159.77,321800000.0
2008-05-08 07:50:00,159.77,159.805,159.77,159.8,34200000.0
2008-05-08 07:51:00,159.8,159.815,159.77,159.815,104800000.0
2008-05-08 07:52:00,159.82,159.83,159.82,159.82,54600000.0
2008-05-08 07:53:00,159.82,159.825,159.81,159.82,128800000.0
2008-05-08 07:54:00,159.82,159.86,159.8,159.825,229000000.0
2008-05-08 07:55:00,159.825,159.84,159.81,159.83,290800000.0
2008-05-08 07:56:00,159.83,159.885,159.83,159.865,224100000.0
2008-05-08 07:57:00,159.865,159.9,159.855,159.9,156800000.0
2008-05-08 07:58:00,159.9,159.93,159.89,159.91,190200000.0
2008-05-08 07:59:00,159.91,159.99,159.91,159.98,355600000.0
2008-05-08 08:00:00,159.98,160.01,159.965,159.985,310800000.0
2008-05-08 08:01:00,159.99,160.025,159.945,159.96,367900000.0
2008-05-08 08:02:00,159.96,159.99,159.96,159.985,247200000.0
2008-05-08 08:03:00,159.985,160.0,159.98,159.985,268400000.0
2008-05-08 08:04:00,159.98,159.99,159.955,159.97,193100000.0
2008-05-08 08:05:00,159.975,160.08,159.975,160.08,410500000.0
2008-05-08 08:06:00,160.07,160.1,160.045,160.055,272700000.0
2008-05-08 08:07:00,160.06,160.09,160.04,160.05,679299999.0
2008-05-08 08:08:00,160.05,160.07,160.0,160.035,322700000.0
2008-05-08 08:09:00,160.03,160.07,160.01,160.01,450900000.0
2008-05-08 08:10:00,160.005,160.13,160.005,160.11,375100000.0
2008-05-08 08:11:00,160.115,160.135,160.075,160.08,439300000.0
2008-05-08 08:12:00,160.08,160.13,160.06,160.13,462400000.0
2008-05-08 08:13:00,160.13,160.14,160.07,160.1,272600000.0
2008-05-08 08:14:00,160.1,160.13,160.08,160.12,334000000.0
2008-05-08 08:15:00,160.13,160.16,160.12,160.15,222300000.0
2008-05-08 08:16:00,160.15,160.15,160.12,160.13,264400000.0
2008-05-08 08:17:00,160.13,160.13,160.07,160.07,254700000.0
2008-05-08 08:18:00,160.07,160.07,160.05,160.06,999800001.0
2008-05-08 08:19:00,160.06,160.09,160.01,160.01,1260300002.0
2008-05-08 08:20:00,160.01,160.03,159.96,160.03,970000001.0
2008-05-08 08:21:00,160.03,160.045,160.0,160.01,815100001.0
2008-05-08 08:22:00,160.01,160.01,159.945,159.945,563000000.0
2008-05-08 08:23:00,159.95,159.95,159.9,159.92,425100000.0
2008-05-08 08:24:00,159.92,160.01,159.92,159.98,642200000.0
2008-05-08 08:25:00,159.985,159.99,159.935,159.94,258900000.0
2008-05-08 08:26:00,159.94,159.995,159.935,159.97,276900000.0
2008-05-08 08:27:00,159.97,160.02,159.965,159.99,170700000.0
2008-05-08 08:28:00,159.99,160.02,159.965,160.005,253900000.0
2008-05-08 08:29:00,160.005,160.105,160.005,160.07,223900000.0
2008-05-08 08:30:00,160.07,160.08,160.015,160.02,378200000.0
2008-05-08 08:31:00,160.02,160.09,160.015,160.035,217100000.0
2008-05-08 08:32:00,160.03,160.03,159.93,159.945,187400000.0
2008-05-08 08:33:00,159.945,159.95,159.85,159.915,422200000.0
2008-05-08 08:34:00,159.915,159.915,159.895,159.91,133100000.0
2008-05-08 08:35:00,159.9,159.91,159.88,159.91,176800000.0
2008-05-08 08:36:00,159.91,159.925,159.885,159.89,256800000.0
2008-05-08 08:37:00,159.885,159.89,159.84,159.86,207200000.0
2008-05-08 08:38:00,159.86,159.86,159.64,159.73,1080099993.0
2008-05-08 08:39:00,159.73,159.74,159.6,159.655,1821499997.0
2008-05-08 08:40:00,159.66,159.68,159.57,159.58,1671500001.0
2008-05-08 08:41:00,159.58,159.63,159.56,159.57,1303100004.0
2008-05-08 08:42:00,159.57,159.645,159.445,159.62,795200001.0
2008-05-08 08:43:00,159.62,159.675,159.585,159.625,387900000.0
2008-05-08 08:44:00,159.625,159.715,159.615,159.695,305000000.0
2008-05-08 08:45:00,159.695,159.695,159.605,159.615,396100000.0
2008-05-08 08:46:00,159.615,159.7,159.605,159.695,328900000.0
2008-05-08 08:47:00,159.7,159.72,159.63,159.655,326200000.0
2008-05-08 08:48:00,159.65,159.72,159.63,159.705,320000000.0
2008-05-08 08:49:00,159.705,159.735,159.635,159.635,355000000.0
2008-05-08 08:50:00,159.64,159.7,159.63,159.685,375700000.0
2008-05-08 08:51:00,159.685,159.735,159.675,159.72,268000000.0
2008-05-08 08:52:00,159.72,159.805,159.715,159.775,338800000.0
2008-05-08 08:53:00,159.775,159.795,159.745,159.795,263500000.0
2008-05-08 08:54:00,159.79,159.795,159.75,159.75,224000000.0
2008-05-08 08:55:00,159.755,159.765,159.715,159.745,255500000.0
2008-05-08 08:56:00,159.745,159.755,159.715,159.735,302300000.0
2008-05-08 08:57:00,159.735,159.79,159.725,159.79,253800000.0
2008-05-08 08:58:00,159.795,159.795,159.765,159.78,222300000.0
2008-05-08 08:59:00,159.78,159.835,159.78,159.815,283400000.0
2008-05-08 09:00:00,159.825,159.835,159.775,159.815,310700000.0
2008-05-08 09:01:00,159.815,159.825,159.785,159.815,162800000.0
2008-05-08 09:02:00,159.815,159.85,159.805,159.85,222300000.0
2008-05-08 09:03:00,159.845,159.875,159.825,159.865,293700000.0
2008-05-08 09:04:00,159.865,159.865,159.805,159.825,321900000.0
2008-05-08 09:05:00,159.825,159.865,159.81,159.865,837100000.0
2008-05-08 09:06:00,159.865,159.905,159.835,159.845,35200000.0
2008-05-08 09:07:00,159.845,159.845,159.74,159.79,1091899996.0
2008-05-08 09:08:00,159.79,159.8,159.73,159.74,1392199997.0
2008-05-08 09:09:00,159.74,159.75,159.67,159.71,1467199993.0
2008-05-08 09:10:00,159.7,159.78,159.7,159.76,1234399998.0
2008-05-08 09:11:00,159.755,159.775,159.72,159.73,1955799997.0
2008-05-08 09:12:00,159.73,159.74,159.71,159.72,859600001.0
2008-05-08 09:13:00,159.72,159.745,159.72,159.735,92800000.0
2008-05-08 09:14:00,159.735,159.765,159.73,159.73,392000000.0
2008-05-08 09:15:00,159.73,159.73,159.67,159.695,1381900001.0
2008-05-08 09:16:00,159.695,159.73,159.67,159.72,1453799997.0
2008-05-08 09:17:00,159.72,159.73,159.71,159.72,1829799991.0
2008-05-08 09:18:00,159.72,159.755,159.71,159.74,992300001.0
2008-05-08 09:19:00,159.74,159.74,159.72,159.735,270300000.0
2008-05-08 09:20:00,159.73,159.74,159.715,159.74,221999999.0
2008-05-08 09:21:00,159.74,159.745,159.715,159.73,500700002.0
2008-05-08 09:22:00,159.73,159.76,159.72,159.72,252100000.0
2008-05-08 09:23:00,159.72,159.73,159.705,159.71,255300000.0
2008-05-08 09:24:00,159.705,159.705,159.66,159.69,1519399994.0
2008-05-08 09:25:00,159.69,159.69,159.61,159.61,1612700016.0
2008-05-08 09:26:00,159.62,159.675,159.61,159.66,728699996.0
2008-05-08 09:27:00,159.655,159.665,159.645,159.65,147100000.0
2008-05-08 09:28:00,159.65,159.65,159.63,159.65,333600000.0
2008-05-08 09:29:00,159.65,159.67,159.64,159.64,356900000.0
2008-05-08 09:30:00,159.64,159.645,159.63,159.635,253799999.0
2008-05-08 09:31:00,159.635,159.635,159.57,159.57,605599998.0
2008-05-08 09:32:00,159.57,159.63,159.56,159.595,597800000.0
2008-05-08 09:33:00,159.6,159.61,159.555,159.565,1030600000.0
2008-05-08 09:34:00,159.565,159.585,159.555,159.58,715500000.0
2008-05-08 09:35:00,159.58,159.59,159.54,159.55,216700000.0
2008-05-08 09:36:00,159.54,159.55,159.49,159.49,901899999.0
2008-05-08 09:37:00,159.5,159.5,159.4,159.43,647899998.0
2008-05-08 09:38:00,159.43,159.47,159.4,159.47,497700001.0
2008-05-08 09:39:00,159.47,159.48,159.42,159.46,712399999.0
2008-05-08 09:40:00,159.46,159.48,159.455,159.48,528800000.0
2008-05-08 09:41:00,159.47,159.5,159.455,159.485,387500000.0
2008-05-08 09:42:00,159.485,159.485,159.25,159.26,639099999.0
2008-05-08 09:43:00,159.275,159.325,159.23,159.24,1163799998.0
2008-05-08 09:44:00,159.24,159.25,159.15,159.18,299100000.0
2008-05-08 09:45:00,159.185,159.185,159.095,159.105,280700000.0
2008-05-08 09:46:00,159.105,159.115,159.08,159.09,510500000.0
2008-05-08 09:47:00,159.085,159.18,159.06,159.175,293600000.0
2008-05-08 09:48:00,159.185,159.215,159.14,159.215,374546736.0
2008-05-08 09:49:00,159.215,159.225,159.165,159.17,234946738.0
2008-05-08 09:50:00,159.175,159.2,159.17,159.185,177100000.0
2008-05-08 09:51:00,159.185,159.2,159.15,159.155,189200000.0
2008-05-08 09:52:00,159.15,159.16,159.1,159.115,225900000.0
2008-05-08 09:53:00,159.11,159.165,159.105,159.155,229300000.0
2008-05-08 09:54:00,159.155,159.175,159.155,159.16,164700000.0
2008-05-08 09:55:00,159.165,159.185,159.16,159.16,102600000.0
2008-05-08 09:56:00,159.165,159.185,159.165,159.175,98800000.0
2008-05-08 09:57:00,159.175,159.185,159.165,159.18,87100000.0
2008-05-08 09:58:00,159.185,159.195,159.175,159.18,127500000.0
2008-05-08 09:59:00,159.18,159.2,159.165,159.175,127900000.0
2008-05-08 10:00:00,159.175,159.195,159.16,159.185,275300000.0
2008-05-08 10:01:00,159.18,159.24,159.18,159.225,243400000.0
2008-05-08 10:02:00,159.225,159.25,159.215,159.24,133600000.0
2008-05-08 10:03:00,159.24,159.28,159.24,159.25,72000000.0
2008-05-08 10:04:00,159.25,159.285,159.25,159.285,258000000.0
2008-05-08 10:05:00,159.285,159.325,159.285,159.325,100200000.0
2008-05-08 10:06:00,159.315,159.32,159.255,159.26,144180000.0
2008-05-08 10:07:00,159.26,159.28,159.26,159.265,216900000.0
2008-05-08 10:08:00,159.27,159.325,159.265,159.32,324360000.0
2008-05-08 10:09:00,159.32,159.33,159.285,159.32,175360000.0
2008-05-08 10:10:00,159.32,159.335,159.295,159.3,152320000.0
2008-05-08 10:11:00,159.3,159.31,159.28,159.28,239139999.0
2008-05-08 10:12:00,159.28,159.3,159.28,159.29,238160000.0
2008-05-08 10:13:00,159.29,159.305,159.26,159.275,329119998.0
2008-05-08 10:14:00,159.275,159.275,159.25,159.255,45720000.0
2008-05-08 10:15:00,159.26,159.27,159.245,159.255,213040000.0
2008-05-08 10:16:00,159.25,159.255,159.215,159.23,602800000.0
2008-05-08 10:17:00,159.23,159.25,159.21,159.21,504400000.0
2008-05-08 10:18:00,159.21,159.21,159.185,159.2,988800004.0
2008-05-08 10:19:00,159.2,159.23,159.195,159.2,1185400005.0
2008-05-08 10:20:00,159.2,159.22,159.18,159.18,1113399998.0
2008-05-08 10:21:00,159.18,159.2,159.16,159.19,1957999996.0
2008-05-08 10:22:00,159.19,159.25,159.19,159.23,1208999995.0
2008-05-08 10:23:00,159.22,159.23,159.19,159.2,1208999995.0
2008-05-08 10:24:00,159.2,159.22,159.18,159.21,1856200009.0
2008-05-08 10:25:00,159.21,159.27,159.2,159.25,1770600001.0
2008-05-08 10:26:00,159.25,159.33,159.25,159.28,1058999999.0
2008-05-08 10:27:00,159.28,159.33,159.26,159.32,1000000000.0
2008-05-08 10:28:00,159.32,159.37,159.3,159.36,908399999.0
2008-05-08 10:29:00,159.36,159.38,159.28,159.28,797400000.0
2008-05-08 10:30:00,159.28,159.28,159.25,159.26,457200000.0
2008-05-08 10:31:00,159.26,159.3,159.24,159.26,1118600000.0
2008-05-08 10:32:00,159.25,159.28,159.25,159.28,1086800002.0
2008-05-08 10:33:00,159.28,159.32,159.28,159.31,703800001.0
2008-05-08 10:34:00,159.31,159.36,159.31,159.35,660100000.0
2008-05-08 10:35:00,159.35,159.38,159.33,159.37,943400000.0
2008-05-08 10:36:00,159.37,159.41,159.37,159.38,966300001.0
2008-05-08 10:37:00,159.38,159.43,159.36,159.41,601200000.0
2008-05-08 10:38:00,159.42,159.43,159.4,159.4,885399996.0
2008-05-08 10:39:00,159.4,159.4,159.37,159.37,1014600000.0
2008-05-08 10:40:00,159.37,159.38,159.35,159.36,774400001.0
2008-05-08 10:41:00,159.36,159.39,159.32,159.33,913800001.0
2008-05-08 10:42:00,159.33,159.34,159.3,159.32,662399999.0
2008-05-08 10:43:00,159.32,159.34,159.3,159.33,1157699998.0
2008-05-08 10:44:00,159.33,159.33,159.27,159.28,1332699998.0
2008-05-08 10:45:00,159.28,159.35,159.27,159.34,1124600001.0
2008-05-08 10:46:00,159.34,159.34,159.28,159.3,1159200000.0
2008-05-08 10:47:00,159.3,159.31,159.29,159.29,1077900002.0
2008-05-08 10:48:00,159.29,159.32,159.29,159.31,1125800000.0
2008-05-08 10:49:00,159.31,159.34,159.31,159.33,625200000.0
2008-05-08 10:50:00,159.33,159.36,159.33,159.33,710400001.0
2008-05-08 10:51:00,159.33,159.36,159.33,159.34,620200000.0
2008-05-08 10:52:00,159.34,159.4,159.34,159.4,556000002.0
2008-05-08 10:53:00,159.4,159.42,159.4,159.42,972799997.0
2008-05-08 10:54:00,159.42,159.43,159.4,159.42,850799995.0
2008-05-08 10:55:00,159.42,159.43,159.39,159.41,1054200004.0
2008-05-08 10:56:00,159.41,159.41,159.37,159.405,220928858.0
2008-05-08 10:57:00,159.405,159.405,159.4,159.405,130635048.0
2008-05-08 10:58:00,159.405,159.42,159.4,159.4,66147748.0
2008-05-08 10:59:00,159.4,159.41,159.39,159.41,648400000.0
2008-05-08 11:00:00,159.42,159.42,159.37,159.37,1478599992.0
2008-05-08 11:01:00,159.37,159.37,159.325,159.33,460199998.0
2008-05-08 11:02:00,159.33,159.34,159.32,159.34,457600001.0
2008-05-08 11:03:00,159.34,159.37,159.33,159.37,1633600003.0
2008-05-08 11:04:00,159.37,159.4,159.36,159.37,1648999997.0
2008-05-08 11:05:00,159.37,159.41,159.36,159.39,957200003.0
2008-05-08 11:06:00,159.38,159.455,159.37,159.42,1440772515.0
2008-05-08 11:07:00,159.42,159.47,159.42,159.46,1039099996.0
2008-05-08 11:08:00,159.46,159.5,159.45,159.48,1049100004.0
2008-05-08 11:09:00,159.49,159.5,159.48,159.49,531000000.0
2008-05-08 11:10:00,159.49,159.49,159.48,159.49,183200000.0
2008-05-08 11:11:00,159.49,159.5,159.48,159.49,417400000.0
2008-05-08 11:12:00,159.49,159.5,159.48,159.49,389400000.0
2008-05-08 11:13:00,159.49,159.49,159.47,159.49,645800001.0
2008-05-08 11:14:00,159.49,159.5,159.46,159.48,992400004.0
2008-05-08 11:15:00,159.48,159.51,159.48,159.5,342699999.0
2008-05-08 11:16:00,159.5,159.5,159.46,159.49,1048899992.0
2008-05-08 11:17:00,159.49,159.5,159.49,159.5,394700001.0
2008-05-08 11:18:00,159.5,159.53,159.5,159.5,580400000.0
2008-05-08 11:19:00,159.5,159.54,159.5,159.53,947900004.0
2008-05-08 11:20:00,159.53,159.53,159.5,159.5,413200003.0
2008-05-08 11:21:00,159.5,159.52,159.5,159.5,452200000.0
2008-05-08 11:22:00,159.5,159.51,159.48,159.49,856400005.0
2008-05-08 11:23:00,159.5,159.52,159.5,159.52,1159199997.0
2008-05-08 11:24:00,159.51,159.52,159.47,159.48,896399994.0
2008-05-08 11:25:00,159.48,159.49,159.47,159.48,689599999.0
2008-05-08 11:26:00,159.48,159.49,159.46,159.47,1185199994.0
2008-05-08 11:27:00,159.47,159.475,159.46,159.47,1249800002.0
2008-05-08 11:28:00,159.47,159.475,159.46,159.47,653000000.0
2008-05-08 11:29:00,159.47,159.49,159.46,159.48,857399999.0
2008-05-08 11:30:00,159.48,159.5,159.47,159.5,1061200000.0
2008-05-08 11:31:00,159.5,159.56,159.5,159.54,1619200007.0
2008-05-08 11:32:00,159.54,159.57,159.54,159.57,532000002.0
2008-05-08 11:33:00,159.57,159.62,159.57,159.62,869799997.0
2008-05-08 11:34:00,159.62,159.66,159.62,159.66,1724600002.0
2008-05-08 11:35:00,159.66,159.685,159.64,159.68,1283100002.0
2008-05-08 11:36:00,159.68,159.74,159.68,159.72,2096399993.0
2008-05-08 11:37:00,159.72,159.72,159.68,159.68,365300001.0
2008-05-08 11:38:00,159.68,159.7,159.64,159.64,904400000.0
2008-05-08 11:39:00,159.63,159.66,159.63,159.65,783499997.0
2008-05-08 11:40:00,159.65,159.68,159.65,159.68,152700000.0
2008-05-08 11:41:00,159.68,159.69,159.64,159.65,195299999.0
2008-05-08 11:42:00,159.65,159.68,159.65,159.66,968000010.0
2008-05-08 11:43:00,159.66,159.67,159.65,159.65,589600000.0
2008-05-08 11:44:00,159.65,159.67,159.65,159.66,875600000.0
2008-05-08 11:45:00,159.66,159.67,159.64,159.65,456000000.0
2008-05-08 11:46:00,159.65,159.66,159.64,159.64,531600000.0
2008-05-08 11:47:00,159.64,159.65,159.64,159.64,496400001.0
2008-05-08 11:48:00,159.64,159.66,159.64,159.65,195000000.0
2008-05-08 11:49:00,159.66,159.68,159.65,159.65,919799999.0
2008-05-08 11:50:00,159.66,159.69,159.65,159.67,600500000.0
2008-05-08 11:51:00,159.67,159.68,159.66,159.66,652000002.0
2008-05-08 11:52:00,159.66,159.7,159.64,159.65,602600005.0
2008-05-08 11:53:00,159.65,159.69,159.65,159.68,1063900002.0
2008-05-08 11:54:00,159.67,159.71,159.67,159.69,987399999.0
2008-05-08 11:55:00,159.69,159.71,159.69,159.69,438000001.0
2008-05-08 11:56:00,159.69,159.74,159.69,159.71,1140200001.0
2008-05-08 11:57:00,159.72,159.73,159.7,159.71,921000006.0
2008-05-08 11:58:00,159.71,159.78,159.71,159.78,853499999.0
2008-05-08 11:59:00,159.78,159.8,159.74,159.77,957400000.0
2008-05-08 12:00:00,159.78,159.81,159.76,159.79,670200000.0
2008-05-08 12:01:00,159.79,159.79,159.74,159.74,424999999.0
2008-05-08 12:02:00,159.74,159.75,159.74,159.75,514199999.0
2008-05-08 12:03:00,159.75,159.75,159.71,159.74,591200000.0
2008-05-08 12:04:00,159.74,159.75,159.73,159.74,253400000.0
2008-05-08 12:05:00,159.74,159.77,159.74,159.77,806399998.0
2008-05-08 12:06:00,159.77,159.77,159.69,159.69,1257900000.0
2008-05-08 12:07:00,159.69,159.71,159.68,159.7,939999998.0
2008-05-08 12:08:00,159.7,159.725,159.68,159.72,233700000.0
2008-05-08 12:09:00,159.72,159.77,159.715,159.76,318300001.0
2008-05-08 12:10:00,159.76,159.76,159.71,159.75,912900000.0
2008-05-08 12:11:00,159.75,159.78,159.74,159.74,747600002.0
2008-05-08 12:12:00,159.74,159.79,159.74,159.76,471800003.0
2008-05-08 12:13:00,159.76,159.78,159.72,159.72,1333799996.0
2008-05-08 12:14:00,159.72,159.74,159.72,159.73,370600001.0
2008-05-08 12:15:00,159.73,159.75,159.72,159.73,906600003.0
2008-05-08 12:16:00,159.73,159.73,159.71,159.71,604599998.0
2008-05-08 12:17:00,159.71,159.75,159.71,159.75,276500000.0
2008-05-08 12:18:00,159.76,159.76,159.74,159.74,686000000.0
2008-05-08 12:19:00,159.74,159.77,159.74,159.75,479400000.0
2008-05-08 12:20:00,159.75,159.78,159.74,159.76,962600001.0
2008-05-08 12:21:00,159.75,159.79,159.75,159.78,844499998.0
2008-05-08 12:22:00,159.78,159.84,159.78,159.8,1234999999.0
2008-05-08 12:23:00,159.8,159.83,159.8,159.81,1315400005.0
2008-05-08 12:24:00,159.81,159.87,159.81,159.86,2005100008.0
2008-05-08 12:25:00,159.86,159.88,159.84,159.86,2049000000.0
2008-05-08 12:26:00,159.86,159.86,159.83,159.85,945600004.0
2008-05-08 12:27:00,159.85,159.86,159.83,159.86,1299999999.0
2008-05-08 12:28:00,159.86,159.88,159.86,159.87,843800000.0
2008-05-08 12:29:00,159.87,159.87,159.86,159.86,336000000.0
2008-05-08 12:30:00,159.86,159.89,159.86,159.88,1039900000.0
2008-05-08 12:31:00,159.88,159.9,159.86,159.88,1434000002.0
2008-05-08 12:32:00,159.88,159.89,159.88,159.88,913600000.0
2008-05-08 12:33:00,159.88,159.88,159.85,159.85,735999999.0
2008-05-08 12:34:00,159.85,159.87,159.85,159.85,1199999997.0
2008-05-08 12:35:00,159.85,159.86,159.84,159.84,1704000003.0
2008-05-08 12:36:00,159.84,159.85,159.84,159.85,587000000.0
2008-05-08 12:37:00,159.85,159.85,159.82,159.83,686699996.0
2008-05-08 12:38:00,159.83,159.85,159.82,159.85,524799998.0
2008-05-08 12:39:00,159.85,159.86,159.84,159.85,316000000.0
2008-05-08 12:40:00,159.85,159.87,159.84,159.87,1546100010.0
2008-05-08 12:41:00,159.87,159.88,159.85,159.86,1581600006.0
2008-05-08 12:42:00,159.86,159.89,159.86,159.88,927999999.0
2008-05-08 12:43:00,159.88,159.88,159.86,159.87,593600000.0
2008-05-08 12:44:00,159.87,159.87,159.85,159.87,874399999.0
2008-05-08 12:45:00,159.87,159.9,159.85,159.89,1507999994.0
2008-05-08 12:46:00,159.89,159.94,159.89,159.93,956799995.0
2008-05-08 12:47:00,159.93,159.94,159.9,159.925,366900000.0
2008-05-08 12:48:00,159.93,159.95,159.92,159.93,442600000.0
2008-05-08 12:49:00,159.94,159.95,159.93,159.93,394000000.0
2008-05-08 12:50:00,159.935,159.95,159.93,159.935,546800000.0
2008-05-08 12:51:00,159.94,160.105,159.94,160.095,506200000.0
2008-05-08 12:52:00,160.1,160.155,160.08,160.145,174700000.0
2008-05-08 12:53:00,160.145,160.185,160.105,160.11,156500000.0
2008-05-08 12:54:00,160.11,160.13,160.075,160.085,127200000.0
2008-05-08 12:55:00,160.085,160.085,160.055,160.075,115300000.0
2008-05-08 12:56:00,160.075,160.075,160.0,160.01,140000000.0
2008-05-08 12:57:00,160.01,160.02,159.995,160.02,84300000.0
2008-05-08 12:58:00,160.02,160.025,160.0,160.005,36800000.0
2008-05-08 12:59:00,160.005,160.03,160.0,160.015,77800000.0
2008-05-08 13:00:00,160.015,160.04,159.995,160.005,96400000.0
2008-05-08 13:01:00,160.01,160.015,159.97,159.975,73000000.0
2008-05-08 13:02:00,159.975,159.99,159.97,159.97,97700000.0
2008-05-08 13:03:00,159.97,159.975,159.945,159.955,121100000.0
2008-05-08 13:04:00,159.955,159.955,159.92,159.94,138600000.0
2008-05-08 13:05:00,159.945,159.955,159.945,159.945,70700000.0
2008-05-08 13:06:00,159.945,159.99,159.935,159.98,178500000.0
2008-05-08 13:07:00,159.985,160.03,159.97,159.985,132400000.0
2008-05-08 13:08:00,159.985,160.085,159.985,160.055,132100000.0
2008-05-08 13:09:00,160.06,160.065,160.03,160.035,100000000.0
2008-05-08 13:10:00,160.035,160.085,160.03,160.085,129000000.0
2008-05-08 13:11:00,160.075,160.105,160.065,160.095,110200000.0
2008-05-08 13:12:00,160.09,160.105,160.06,160.095,104200000.0
2008-05-08 13:13:00,160.095,160.165,160.095,160.155,175400000.0
2008-05-08 13:14:00,160.155,160.175,160.145,160.145,132000000.0
2008-05-08 13:15:00,160.145,160.145,160.12,160.125,126300000.0
2008-05-08 13:16:00,160.13,160.135,160.095,160.125,115000000.0
2008-05-08 13:17:00,160.13,160.15,160.09,160.11,182100000.0
2008-05-08 13:18:00,160.11,160.185,160.105,160.18,75400000.0
2008-05-08 13:19:00,160.19,160.215,160.185,160.195,105700000.0
2008-05-08 13:20:00,160.195,160.195,160.155,160.155,141900000.0
2008-05-08 13:21:00,160.16,160.175,160.155,160.16,74500000.0
2008-05-08 13:22:00,160.16,160.205,160.15,160.19,127900000.0
2008-05-08 13:23:00,160.185,160.305,160.18,160.285,188700000.0
2008-05-08 13:24:00,160.285,160.305,160.275,160.29,111200000.0
2008-05-08 13:25:00,160.29,160.3,160.27,160.27,63800000.0
2008-05-08 13:26:00,160.27,160.275,160.245,160.255,111900000.0
2008-05-08 13:27:00,160.255,160.265,160.235,160.24,79000000.0
2008-05-08 13:28:00,160.24,160.265,160.215,160.215,107400000.0
2008-05-08 13:29:00,160.215,160.225,160.195,160.205,140800000.0
2008-05-08 13:30:00,160.205,160.225,160.2,160.225,126100000.0
2008-05-08 13:31:00,160.225,160.25,160.21,160.235,86800000.0
2008-05-08 13:32:00,160.235,160.26,160.22,160.245,85900000.0
2008-05-08 13:33:00,160.245,160.275,160.21,160.27,132100000.0
2008-05-08 13:34:00,160.27,160.35,160.27,160.34,471700000.0
2008-05-08 13:35:00,160.34,160.405,160.3,160.3,716300000.0
2008-05-08 13:36:00,160.305,160.32,160.26,160.27,255100000.0
2008-05-08 13:37:00,160.27,160.285,160.26,160.265,271200000.0
2008-05-08 13:38:00,160.265,160.3,160.255,160.295,214900000.0
2008-05-08 13:39:00,160.295,160.295,160.22,160.235,212000000.0
2008-05-08 13:40:00,160.235,160.275,160.235,160.265,317000000.0
2008-05-08 13:41:00,160.265,160.305,160.265,160.305,133200000.0
2008-05-08 13:42:00,160.305,160.31,160.235,160.245,337200000.0
2008-05-08 13:43:00,160.245,160.245,160.19,160.19,176500000.0
2008-05-08 13:44:00,160.19,160.19,160.145,160.145,195600000.0
2008-05-08 13:45:00,160.145,160.205,160.13,160.18,330800000.0
2008-05-08 13:46:00,160.19,160.3,160.19,160.225,257300000.0
2008-05-08 13:47:00,160.225,160.235,160.19,160.195,151600000.0
2008-05-08 13:48:00,160.195,160.195,160.125,160.13,284500000.0
2008-05-08 13:49:00,160.13,160.18,160.13,160.17,139600000.0
2008-05-08 13:50:00,160.17,160.225,160.125,160.125,246500000.0
2008-05-08 13:51:00,160.125,160.14,160.07,160.085,264900000.0
2008-05-08 13:52:00,160.085,160.085,160.05,160.06,272500000.0
2008-05-08 13:53:00,160.065,160.075,160.055,160.065,159400000.0
2008-05-08 13:54:00,160.065,160.075,160.06,160.065,158000000.0
2008-05-08 13:55:00,160.07,160.085,160.055,160.075,116300000.0
2008-05-08 13:56:00,160.075,160.075,159.975,160.025,307600000.0
2008-05-08 13:57:00,160.025,160.085,159.95,159.95,299900000.0
2008-05-08 13:58:00,159.95,160.01,159.95,159.97,192700000.0
2008-05-08 13:59:00,159.975,160.02,159.97,160.02,204200000.0
2008-05-08 14:00:00,160.02,160.07,160.015,160.04,194200000.0
2008-05-08 14:01:00,160.04,160.08,159.99,159.995,388300000.0
2008-05-08 14:02:00,159.995,160.04,159.975,160.005,252300000.0
2008-05-08 14:03:00,160.01,160.01,159.965,159.975,109100000.0
2008-05-08 14:04:00,159.975,160.015,159.96,160.01,100500000.0
2008-05-08 14:05:00,160.015,160.065,160.015,160.055,179800000.0
2008-05-08 14:06:00,160.055,160.105,160.055,160.095,153700000.0
2008-05-08 14:07:00,160.095,160.095,160.03,160.04,168700000.0
2008-05-08 14:08:00,160.04,160.075,160.04,160.065,111300000.0
2008-05-08 14:09:00,160.065,160.095,160.025,160.07,171100000.0
2008-05-08 14:10:00,160.07,160.19,160.055,160.165,213900000.0
2008-05-08 14:11:00,160.165,160.175,160.135,160.15,219600000.0
2008-05-08 14:12:00,160.155,160.155,160.1,160.125,219100000.0
2008-05-08 14:13:00,160.125,160.15,160.12,160.13,178100000.0
2008-05-08 14:14:00,160.125,160.155,160.125,160.135,181200000.0
2008-05-08 14:15:00,160.13,160.145,160.1,160.125,138700000.0
2008-05-08 14:16:00,160.125,160.165,160.115,160.125,183600000.0
2008-05-08 14:17:00,160.125,160.125,160.07,160.09,167300000.0
2008-05-08 14:18:00,160.085,160.085,160.06,160.07,111400000.0
2008-05-08 14:19:00,160.075,160.095,160.065,160.08,102800000.0
2008-05-08 14:20:00,160.08,160.09,160.065,160.075,69000000.0
2008-05-08 14:21:00,160.075,160.075,160.055,160.075,62600000.0
2008-05-08 14:22:00,160.075,160.075,160.045,160.05,91900000.0
2008-05-08 14:23:00,160.05,160.05,160.02,160.03,77700000.0
2008-05-08 14:24:00,160.025,160.045,160.01,160.035,106600000.0
2008-05-08 14:25:00,160.035,160.055,160.035,160.045,130800000.0
2008-05-08 14:26:00,160.04,160.065,160.0,160.0,159700000.0
2008-05-08 14:27:00,160.0,160.065,159.985,160.035,218200000.0
2008-05-08 14:28:00,160.04,160.06,160.035,160.04,176100000.0
2008-05-08 14:29:00,160.04,160.045,159.99,160.04,180800000.0
2008-05-08 14:30:00,160.02,160.085,159.99,160.06,245000000.0
2008-05-08 14:31:00,160.06,160.13,160.045,160.13,292400000.0
2008-05-08 14:32:00,160.13,160.145,160.11,160.125,232500000.0
2008-05-08 14:33:00,160.12,160.175,160.115,160.135,264400000.0
2008-05-08 14:34:00,160.135,160.15,160.025,160.025,513200001.0
2008-05-08 14:35:00,160.02,160.075,159.925,159.945,269500000.0
2008-05-08 14:36:00,159.945,159.99,159.925,159.98,354800000.0
2008-05-08 14:37:00,159.975,159.985,159.92,159.975,179200000.0
2008-05-08 14:38:00,159.975,159.975,159.915,159.935,107800000.0
2008-05-08 14:39:00,159.935,159.975,159.905,159.965,119400000.0
2008-05-08 14:40:00,159.955,159.975,159.87,159.91,235550000.0
2008-05-08 14:41:00,159.915,159.935,159.89,159.915,238100000.0
2008-05-08 14:42:00,159.915,159.92,159.805,159.805,278400000.0
2008-05-08 14:43:00,159.8,159.8,159.695,159.735,409699999.0
2008-05-08 14:44:00,159.735,159.755,159.69,159.75,198600000.0
2008-05-08 14:45:00,159.75,159.755,159.705,159.715,156400000.0
2008-05-08 14:46:00,159.725,159.775,159.7,159.76,230000000.0
2008-05-08 14:47:00,159.76,159.775,159.735,159.75,181400000.0
2008-05-08 14:48:00,159.75,159.765,159.72,159.755,110100000.0
2008-05-08 14:49:00,159.755,159.77,159.74,159.755,133700000.0
2008-05-08 14:50:00,159.74,159.755,159.705,159.73,201100000.0
2008-05-08 14:51:00,159.725,159.765,159.715,159.74,160600000.0
2008-05-08 14:52:00,159.745,159.78,159.74,159.76,237100000.0
2008-05-08 14:53:00,159.755,159.78,159.755,159.765,106500000.0
2008-05-08 14:54:00,159.765,159.78,159.755,159.775,226400000.0
2008-05-08 14:55:00,159.775,159.775,159.745,159.75,89200000.0
2008-05-08 14:56:00,159.745,159.825,159.745,159.785,153200000.0
2008-05-08 14:57:00,159.78,159.87,159.76,159.85,126400000.0
2008-05-08 14:58:00,159.845,159.915,159.83,159.905,167900000.0
2008-05-08 14:59:00,159.9,159.935,159.88,159.93,388500000.0
2008-05-08 15:00:00,159.93,159.985,159.915,159.945,251200000.0
2008-05-08 15:01:00,159.945,159.945,159.885,159.915,265500000.0
2008-05-08 15:02:00,159.91,159.91,159.87,159.895,173600000.0
2008-05-08 15:03:00,159.895,159.91,159.885,159.905,149700000.0
2008-05-08 15:04:00,159.905,159.94,159.9,159.92,214300000.0
2008-05-08 15:05:00,159.925,159.935,159.905,159.925,213400000.0
2008-05-08 15:06:00,159.925,159.975,159.925,159.96,162200000.0
2008-05-08 15:07:00,159.955,159.985,159.955,159.985,148700000.0
2008-05-08 15:08:00,159.985,160.05,159.975,160.0,228400000.0
2008-05-08 15:09:00,160.0,160.1,159.995,160.075,249600000.0
2008-05-08 15:10:00,160.08,160.09,160.035,160.055,270700000.0
2008-05-08 15:11:00,160.055,160.08,160.02,160.025,220800000.0
2008-05-08 15:12:00,160.025,160.095,160.02,160.095,159200000.0
2008-05-08 15:13:00,160.095,160.11,160.075,160.085,148700000.0
2008-05-08 15:14:00,160.085,160.165,160.075,160.125,238299999.0
2008-05-08 15:15:00,160.125,160.145,160.1,160.11,181200000.0
2008-05-08 15:16:00,160.105,160.125,160.07,160.07,233200000.0
2008-05-08 15:17:00,160.07,160.08,160.045,160.045,159500000.0
2008-05-08 15:18:00,160.05,160.065,160.04,160.065,160600000.0
2008-05-08 15:19:00,160.065,160.065,160.035,160.055,228600000.0
2008-05-08 15:20:00,160.055,160.065,159.995,160.01,263300000.0
2008-05-08 15:21:00,160.015,160.025,159.96,160.025,364100000.0
2008-05-08 15:22:00,160.02,160.025,159.965,159.965,305500000.0
2008-05-08 15:23:00,159.965,160.015,159.955,160.01,162800000.0
2008-05-08 15:24:00,160.01,160.04,160.0,160.04,196400000.0
2008-05-08 15:25:00,160.04,160.04,160.0,160.025,178000000.0
2008-05-08 15:26:00,160.02,160.025,159.99,159.995,243800000.0
2008-05-08 15:27:00,159.995,160.04,159.99,160.025,191300000.0
2008-05-08 15:28:00,160.025,160.065,160.02,160.045,211500000.0
2008-05-08 15:29:00,160.05,160.125,160.02,160.105,230500000.0
2008-05-08 15:30:00,160.105,160.235,160.095,160.235,279600000.0
2008-05-08 15:31:00,160.23,160.23,160.135,160.145,292400000.0
2008-05-08 15:32:00,160.145,160.175,160.125,160.155,222400000.0
2008-05-08 15:33:00,160.16,160.225,160.15,160.185,298200000.0
2008-05-08 15:34:00,160.185,160.185,160.125,160.13,296700000.0
2008-05-08 15:35:00,160.13,160.145,160.085,160.085,251000000.0
2008-05-08 15:36:00,160.085,160.115,160.03,160.115,320500000.0
2008-05-08 15:37:00,160.115,160.14,160.1,160.115,278900000.0
2008-05-08 15:38:00,160.115,160.165,160.115,160.135,211300000.0
2008-05-08 15:39:00,160.135,160.15,160.095,160.145,255500000.0
2008-05-08 15:40:00,160.145,160.17,160.095,160.15,267600000.0
2008-05-08 15:41:00,160.15,160.16,160.115,160.135,238900000.0
2008-05-08 15:42:00,160.135,160.155,160.105,160.11,242300000.0
2008-05-08 15:43:00,160.11,160.11,160.065,160.095,224600000.0
2008-05-08 15:44:00,160.095,160.155,160.095,160.155,174700000.0
2008-05-08 15:45:00,160.155,160.16,160.1,160.11,251700000.0
2008-05-08 15:46:00,160.115,160.145,160.1,160.14,278500000.0
2008-05-08 15:47:00,160.15,160.15,160.11,160.11,227100000.0
2008-05-08 15:48:00,160.11,160.175,160.1,160.175,233300000.0
2008-05-08 15:49:00,160.175,160.215,160.17,160.205,197500000.0
2008-05-08 15:50:00,160.205,160.225,160.175,160.205,200400000.0
2008-05-08 15:51:00,160.205,160.215,160.165,160.19,202600000.0
2008-05-08 15:52:00,160.19,160.205,160.165,160.175,176700000.0
2008-05-08 15:53:00,160.175,160.185,160.135,160.155,152700000.0
2008-05-08 15:54:00,160.155,160.205,160.155,160.19,162900000.0
2008-05-08 15:55:00,160.19,160.2,160.155,160.165,99200000.0
2008-05-08 15:56:00,160.165,160.175,160.155,160.155,140700000.0
2008-05-08 15:57:00,160.155,160.155,160.14,160.145,120400000.0
2008-05-08 15:58:00,160.145,160.145,160.1,160.105,282900000.0
2008-05-08 15:59:00,160.105,160.13,160.075,160.075,222200000.0
2008-05-08 16:00:00,160.085,160.095,160.035,160.04,171400000.0
2008-05-08 16:01:00,160.04,160.09,160.035,160.075,140600000.0
2008-05-08 16:02:00,160.075,160.08,160.02,160.045,147100000.0
2008-05-08 16:03:00,160.05,160.065,160.025,160.035,193300000.0
2008-05-08 16:04:00,160.035,160.075,160.03,160.035,105300000.0
2008-05-08 16:05:00,160.04,160.045,160.005,160.03,190100000.0
2008-05-08 16:06:00,160.03,160.08,160.015,160.025,237200000.0
2008-05-08 16:07:00,160.025,160.07,160.015,160.05,207500000.0
2008-05-08 16:08:00,160.055,160.085,160.055,160.07,132800000.0
2008-05-08 16:09:00,160.075,160.085,160.05,160.055,66600000.0
2008-05-08 16:10:00,160.055,160.07,160.03,160.055,223500000.0
2008-05-08 16:11:00,160.055,160.055,160.01,160.015,208600000.0
2008-05-08 16:12:00,160.015,160.055,160.005,160.025,129700000.0
2008-05-08 16:13:00,160.02,160.035,159.94,159.98,288600000.0
2008-05-08 16:14:00,159.985,159.985,159.925,159.965,180600000.0
2008-05-08 16:15:00,159.96,159.99,159.92,159.925,170300000.0
2008-05-08 16:16:00,159.925,159.97,159.9,159.9,181900000.0
2008-05-08 16:17:00,159.905,159.925,159.855,159.875,158600000.0
2008-05-08 16:18:00,159.875,159.94,159.865,159.905,193500000.0
2008-05-08 16:19:00,159.905,159.905,159.835,159.855,222100000.0
2008-05-08 16:20:00,159.855,159.885,159.84,159.875,204000000.0
2008-05-08 16:21:00,159.875,159.935,159.87,159.93,193200000.0
2008-05-08 16:22:00,159.93,159.96,159.925,159.955,141300000.0
2008-05-08 16:23:00,159.955,159.955,159.895,159.905,222600000.0
2008-05-08 16:24:00,159.905,159.925,159.89,159.915,128500000.0
2008-05-08 16:25:00,159.915,159.945,159.89,159.9,193300000.0
2008-05-08 16:26:00,159.905,159.945,159.89,159.94,236200000.0
2008-05-08 16:27:00,159.94,159.965,159.93,159.96,131000000.0
2008-05-08 16:28:00,159.96,160.035,159.955,160.025,190600000.0
2008-05-08 16:29:00,160.025,160.045,160.015,160.03,96600000.0
2008-05-08 16:30:00,160.03,160.045,159.96,159.975,99300000.0
2008-05-08 16:31:00,159.975,159.995,159.955,159.98,113800000.0
2008-05-08 16:32:00,159.98,159.98,159.93,159.93,93500000.0
2008-05-08 16:33:00,159.93,159.97,159.925,159.96,73700000.0
2008-05-08 16:34:00,159.96,159.96,159.895,159.905,148700000.0
2008-05-08 16:35:00,159.905,159.925,159.84,159.845,181500000.0
2008-05-08 16:36:00,159.845,159.845,159.755,159.76,183300000.0
2008-05-08 16:37:00,159.755,159.765,159.675,159.715,184100000.0
2008-05-08 16:38:00,159.715,159.795,159.715,159.735,157100000.0
2008-05-08 16:39:00,159.735,159.735,159.675,159.705,158700000.0
2008-05-08 16:40:00,159.705,159.785,159.705,159.765,164100000.0
2008-05-08 16:41:00,159.775,159.795,159.73,159.77,269900000.0
2008-05-08 16:42:00,159.77,159.79,159.69,159.72,265800000.0
2008-05-08 16:43:00,159.72,159.76,159.7,159.725,238700000.0
2008-05-08 16:44:00,159.725,159.735,159.595,159.665,260300000.0
2008-05-08 16:45:00,159.665,159.69,159.635,159.64,285200000.0
2008-05-08 16:46:00,159.64,159.735,159.64,159.725,265200000.0
2008-05-08 16:47:00,159.725,159.755,159.695,159.745,232300000.0
2008-05-08 16:48:00,159.745,159.785,159.65,159.655,233100000.0
2008-05-08 16:49:00,159.655,159.685,159.635,159.655,220900000.0
2008-05-08 16:50:00,159.655,159.74,159.645,159.735,233700000.0
2008-05-08 16:51:00,159.735,159.76,159.7,159.71,180800000.0
2008-05-08 16:52:00,159.71,159.755,159.705,159.745,222900000.0
2008-05-08 16:53:00,159.745,159.755,159.645,159.71,214900000.0
2008-05-08 16:54:00,159.71,159.71,159.645,159.655,190900000.0
2008-05-08 16:55:00,159.655,159.685,159.645,159.66,171100000.0
2008-05-08 16:56:00,159.66,159.715,159.655,159.7,195700000.0
2008-05-08 16:57:00,159.7,159.735,159.69,159.735,112100000.0
2008-05-08 16:58:00,159.735,159.755,159.715,159.715,164100000.0
2008-05-08 16:59:00,159.715,159.785,159.68,159.765,211800000.0
2008-05-08 17:00:00,159.775,159.775,159.72,159.725,204700000.0
2008-05-08 17:01:00,159.725,159.735,159.705,159.715,210100000.0
2008-05-08 17:02:00,159.715,159.735,159.71,159.725,132500000.0
2008-05-08 17:03:00,159.725,159.775,159.725,159.74,173000000.0
2008-05-08 17:04:00,159.75,159.76,159.74,159.745,180500000.0
2008-05-08 17:05:00,159.745,159.785,159.745,159.785,200300000.0
2008-05-08 17:06:00,159.785,159.815,159.735,159.75,237200000.0
2008-05-08 17:07:00,159.75,159.805,159.745,159.795,305100001.0
2008-05-08 17:08:00,159.795,159.865,159.785,159.845,164700000.0
2008-05-08 17:09:00,159.825,159.875,159.785,159.845,199500000.0
2008-05-08 17:10:00,159.855,159.865,159.815,159.855,193700000.0
2008-05-08 17:11:00,159.845,159.87,159.815,159.825,142800000.0
2008-05-08 17:12:00,159.825,159.835,159.78,159.785,172800000.0
2008-05-08 17:13:00,159.775,159.835,159.735,159.765,226700000.0
2008-05-08 17:14:00,159.77,159.82,159.765,159.8,169500000.0
2008-05-08 17:15:00,159.8,159.815,159.775,159.785,90400000.0
2008-05-08 17:16:00,159.785,159.79,159.72,159.72,223700000.0
2008-05-08 17:17:00,159.725,159.74,159.695,159.735,167200000.0
2008-05-08 17:18:00,159.735,159.735,159.69,159.705,153400000.0
2008-05-08 17:19:00,159.705,159.72,159.695,159.715,140900000.0
2008-05-08 17:20:00,159.715,159.785,159.715,159.735,181600000.0
2008-05-08 17:21:00,159.735,159.795,159.725,159.795,236200000.0
2008-05-08 17:22:00,159.795,159.825,159.775,159.795,214100000.0
2008-05-08 17:23:00,159.795,159.895,159.785,159.895,231500000.0
2008-05-08 17:24:00,159.895,159.915,159.825,159.875,188300000.0
2008-05-08 17:25:00,159.875,159.935,159.85,159.91,235500000.0
2008-05-08 17:26:00,159.9,159.91,159.84,159.865,225300000.0
2008-05-08 17:27:00,159.865,159.965,159.865,159.945,185300000.0
2008-05-08 17:28:00,159.935,159.965,159.895,159.965,210600000.0
2008-05-08 17:29:00,159.965,159.995,159.955,159.965,188000000.0
2008-05-08 17:30:00,159.965,159.965,159.94,159.965,140900000.0
2008-05-08 17:31:00,159.975,160.005,159.945,159.98,108400000.0
2008-05-08 17:32:00,159.975,159.995,159.96,159.98,140400000.0
2008-05-08 17:33:00,159.965,159.975,159.94,159.945,81600000.0
2008-05-08 17:34:00,159.945,160.025,159.935,159.97,131600000.0
2008-05-08 17:35:00,159.975,160.005,159.945,159.965,131500000.0
2008-05-08 17:36:00,159.965,159.985,159.945,159.96,125000000.0
2008-05-08 17:37:00,159.965,159.995,159.95,159.975,113600000.0
2008-05-08 17:38:00,159.975,159.985,159.96,159.975,188400000.0
2008-05-08 17:39:00,159.975,159.985,159.945,159.96,214800000.0
2008-05-08 17:40:00,159.96,159.975,159.95,159.96,106200000.0
2008-05-08 17:41:00,159.96,159.965,159.925,159.93,130800000.0
2008-05-08 17:42:00,159.93,159.93,159.91,159.925,87500000.0
2008-05-08 17:43:00,159.92,159.935,159.895,159.91,107500000.0
2008-05-08 17:44:00,159.915,159.955,159.905,159.95,140500000.0
2008-05-08 17:45:00,159.95,159.985,159.93,159.955,183500000.0
2008-05-08 17:46:00,159.955,159.965,159.915,159.94,122000000.0
2008-05-08 17:47:00,159.945,159.975,159.935,159.96,105400000.0
2008-05-08 17:48:00,159.96,159.985,159.95,159.985,96900000.0
2008-05-08 17:49:00,159.985,159.985,159.945,159.965,98400000.0
2008-05-08 17:50:00,159.965,159.98,159.955,159.965,132300000.0
2008-05-08 17:51:00,159.97,159.98,159.955,159.98,86800000.0
2008-05-08 17:52:00,159.975,160.02,159.975,160.005,100400000.0
2008-05-08 17:53:00,160.005,160.015,159.985,160.015,90600000.0
2008-05-08 17:54:00,160.01,160.035,159.975,160.025,107000000.0
2008-05-08 17:55:00,160.03,160.035,159.995,160.005,110400000.0
2008-05-08 17:56:00,160.005,160.035,160.005,160.025,108500000.0
2008-05-08 17:57:00,160.03,160.06,160.03,160.055,85100000.0
2008-05-08 17:58:00,160.055,160.065,160.03,160.055,140500000.0
2008-05-08 17:59:00,160.06,160.06,160.05,160.055,128000000.0
2008-05-08 18:00:00,160.055,160.07,160.045,160.055,94800000.0
2008-05-08 18:01:00,160.06,160.07,160.045,160.045,64400000.0
2008-05-08 18:02:00,160.045,160.065,160.035,160.06,54200000.0
2008-05-08 18:03:00,160.06,160.065,160.05,160.055,46800000.0
2008-05-08 18:04:00,160.055,160.08,160.04,160.065,214900000.0
2008-05-08 18:05:00,160.065,160.07,160.03,160.03,211600000.0
2008-05-08 18:06:00,160.03,160.05,160.03,160.045,97400000.0
2008-05-08 18:07:00,160.045,160.075,160.045,160.05,65900000.0
2008-05-08 18:08:00,160.05,160.065,160.05,160.065,30600000.0
2008-05-08 18:09:00,160.065,160.1,160.065,160.095,67400000.0
2008-05-08 18:10:00,160.095,160.13,160.075,160.1,116200000.0
2008-05-08 18:11:00,160.105,160.15,160.09,160.12,118300000.0
2008-05-08 18:12:00,160.115,160.115,160.065,160.07,75900000.0
2008-05-08 18:13:00,160.07,160.125,160.07,160.12,96400000.0
2008-05-08 18:14:00,160.12,160.14,160.105,160.11,66700000.0
2008-05-08 18:15:00,160.11,160.11,160.07,160.075,65800000.0
2008-05-08 18:16:00,160.07,160.105,160.065,160.07,111000000.0
2008-05-08 18:17:00,160.065,160.075,160.015,160.075,101000000.0
2008-05-08 18:18:00,160.075,160.09,160.05,160.07,111400000.0
2008-05-08 18:19:00,160.075,160.095,160.055,160.065,87500000.0
2008-05-08 18:20:00,160.07,160.075,160.055,160.06,57700000.0
2008-05-08 18:21:00,160.065,160.095,160.065,160.07,90800000.0
2008-05-08 18:22:00,160.07,160.08,160.065,160.08,48000000.0
2008-05-08 18:23:00,160.08,160.08,160.06,160.075,99700000.0
2008-05-08 18:24:00,160.075,160.08,160.065,160.075,79100000.0
2008-05-08 18:25:00,160.075,160.1,160.07,160.1,82900000.0
2008-05-08 18:26:00,160.095,160.095,160.08,160.09,79500000.0
2008-05-08 18:27:00,160.085,160.09,160.06,160.075,104800000.0
2008-05-08 18:28:00,160.075,160.075,160.055,160.055,105300000.0
2008-05-08 18:29:00,160.055,160.06,160.045,160.05,89700000.0
2008-05-08 18:30:00,160.05,160.05,160.025,160.025,57400000.0
2008-05-08 18:31:00,160.025,160.025,159.955,159.955,134000000.0
2008-05-08 18:32:00,159.955,159.965,159.935,159.965,106600000.0
2008-05-08 18:33:00,159.965,159.975,159.955,159.955,40500000.0
2008-05-08 18:34:00,159.96,159.96,159.91,159.945,133900000.0
2008-05-08 18:35:00,159.945,159.945,159.835,159.835,144300000.0
2008-05-08 18:36:00,159.835,159.845,159.815,159.845,81000000.0
2008-05-08 18:37:00,159.845,159.915,159.845,159.915,57000000.0
2008-05-08 18:38:00,159.92,159.925,159.845,159.855,76200000.0
2008-05-08 18:39:00,159.855,159.885,159.85,159.885,45700000.0
2008-05-08 18:40:00,159.88,159.9,159.86,159.875,106500000.0
2008-05-08 18:41:00,159.875,159.915,159.875,159.895,72900000.0
2008-05-08 18:42:00,159.895,159.905,159.875,159.885,24300000.0
2008-05-08 18:43:00,159.885,159.9,159.865,159.895,50600000.0
2008-05-08 18:44:00,159.905,159.915,159.885,159.91,82300000.0
2008-05-08 18:45:00,159.905,159.925,159.9,159.915,65800000.0
2008-05-08 18:46:00,159.915,159.95,159.905,159.95,39100000.0
2008-05-08 18:47:00,159.95,159.95,159.93,159.95,42000000.0
2008-05-08 18:48:00,159.95,159.975,159.945,159.965,24500000.0
2008-05-08 18:49:00,159.965,160.015,159.96,160.01,59700000.0
2008-05-08 18:50:00,160.01,160.03,159.995,160.005,64900000.0
2008-05-08 18:51:00,160.005,160.035,159.99,160.035,84900000.0
2008-05-08 18:52:00,160.04,160.06,160.03,160.04,94500000.0
2008-05-08 18:53:00,160.04,160.055,160.025,160.045,46600000.0
2008-05-08 18:54:00,160.05,160.06,160.04,160.04,31600000.0
2008-05-08 18:55:00,160.045,160.06,159.995,160.005,66700000.0
2008-05-08 18:56:00,160.005,160.045,160.0,160.02,57800000.0
2008-05-08 18:57:00,160.02,160.03,160.0,160.025,44500000.0
2008-05-08 18:58:00,160.025,160.085,160.025,160.075,94000000.0
2008-05-08 18:59:00,160.075,160.135,160.065,160.135,94200000.0
2008-05-08 19:00:00,160.13,160.165,160.13,160.14,79900000.0
2008-05-08 19:01:00,160.14,160.16,160.095,160.14,128500000.0
2008-05-08 19:02:00,160.14,160.15,160.11,160.11,131600000.0
2008-05-08 19:03:00,160.11,160.12,160.105,160.11,30200000.0
2008-05-08 19:04:00,160.11,160.13,160.11,160.12,20600000.0
2008-05-08 19:05:00,160.125,160.155,160.12,160.135,92100000.0
2008-05-08 19:06:00,160.135,160.165,160.135,160.165,54300000.0
2008-05-08 19:07:00,160.16,160.165,160.145,160.16,43400000.0
2008-05-08 19:08:00,160.155,160.155,160.11,160.125,40500000.0
2008-05-08 19:09:00,160.125,160.125,160.095,160.095,30200000.0
2008-05-08 19:10:00,160.095,160.105,160.07,160.07,72900000.0
2008-05-08 19:11:00,160.07,160.1,160.065,160.085,50800000.0
2008-05-08 19:12:00,160.09,160.1,160.08,160.1,65300000.0
2008-05-08 19:13:00,160.1,160.115,160.095,160.11,42600000.0
2008-05-08 19:14:00,160.11,160.11,160.055,160.07,68000000.0
2008-05-08 19:15:00,160.07,160.07,160.01,160.01,106900000.0
2008-05-08 19:16:00,160.01,160.05,160.005,160.03,58600000.0
2008-05-08 19:17:00,160.025,160.025,160.01,160.015,32500000.0
2008-05-08 19:18:00,160.02,160.02,160.01,160.02,13000000.0
2008-05-08 19:19:00,160.02,160.03,159.99,160.01,60400000.0
2008-05-08 19:20:00,160.005,160.13,160.0,160.13,82700000.0
2008-05-08 19:21:00,160.13,160.145,160.07,160.11,75700000.0
2008-05-08 19:22:00,160.1,160.125,160.1,160.12,12000000.0
2008-05-08 19:23:00,160.125,160.125,160.11,160.12,13700000.0
2008-05-08 19:24:00,160.12,160.125,160.105,160.105,13200000.0
2008-05-08 19:25:00,160.105,160.12,160.1,160.105,37200000.0
2008-05-08 19:26:00,160.11,160.13,160.085,160.125,41200000.0
2008-05-08 19:27:00,160.125,160.13,160.1,160.11,48300000.0
2008-05-08 19:28:00,160.115,160.14,160.095,160.13,74800000.0
2008-05-08 19:29:00,160.125,160.17,160.11,160.16,165400000.0
2008-05-08 19:30:00,160.16,160.175,160.085,160.09,101000000.0
2008-05-08 19:31:00,160.085,160.115,160.075,160.085,27900000.0
2008-05-08 19:32:00,160.085,160.085,160.045,160.05,53900000.0
2008-05-08 19:33:00,160.045,160.055,160.02,160.03,36400000.0
2008-05-08 19:34:00,160.03,160.07,159.995,160.0,51200000.0
2008-05-08 19:35:00,160.0,160.05,160.0,160.045,47800000.0
2008-05-08 19:36:00,160.045,160.045,159.98,159.98,80700000.0
2008-05-08 19:37:00,159.975,159.985,159.955,159.965,44900000.0
2008-05-08 19:38:00,159.965,159.975,159.945,159.95,20400000.0
2008-05-08 19:39:00,159.95,159.96,159.91,159.915,120300000.0
2008-05-08 19:40:00,159.915,159.97,159.915,159.95,61000000.0
2008-05-08 19:41:00,159.955,159.955,159.93,159.935,16550000.0
2008-05-08 19:42:00,159.93,159.945,159.92,159.93,24050000.0
2008-05-08 19:43:00,159.93,159.95,159.92,159.94,4050000.0
2008-05-08 19:44:00,159.94,159.95,159.93,159.94,4850000.0
2008-05-08 19:45:00,159.94,159.94,159.91,159.92,12900000.0
2008-05-08 19:46:00,159.92,159.92,159.89,159.905,63000000.0
2008-05-08 19:47:00,159.905,159.935,159.905,159.91,12600000.0
2008-05-08 19:48:00,159.91,159.92,159.89,159.905,67000000.0
2008-05-08 19:49:00,159.9,159.92,159.9,159.92,107800000.0
2008-05-08 19:50:00,159.92,159.975,159.92,159.975,176300000.0
2008-05-08 19:51:00,159.98,160.095,159.98,160.045,132800000.0
2008-05-08 19:52:00,160.045,160.12,160.045,160.115,62300000.0
2008-05-08 19:53:00,160.115,160.15,160.095,160.15,17800000.0
2008-05-08 19:54:00,160.145,160.185,160.135,160.135,51900000.0
2008-05-08 19:55:00,160.14,160.14,160.1,160.12,62900000.0
2008-05-08 19:56:00,160.12,160.195,160.12,160.15,59200000.0
2008-05-08 19:57:00,160.145,160.145,160.12,160.135,24400000.0
2008-05-08 19:58:00,160.135,160.135,160.12,160.12,7200000.0
2008-05-08 19:59:00,160.12,160.17,160.115,160.15,22800000.0
2008-05-08 20:00:00,160.155,160.19,160.15,160.17,39200000.0
2008-05-08 20:01:00,160.17,160.28,160.16,160.275,90700000.0
2008-05-08 20:02:00,160.275,160.32,160.265,160.29,103400000.0
2008-05-08 20:03:00,160.285,160.31,160.275,160.285,122000000.0
2008-05-08 20:04:00,160.285,160.285,160.22,160.225,141400001.0
2008-05-08 20:05:00,160.23,160.24,160.145,160.18,163700000.0
2008-05-08 20:06:00,160.185,160.24,160.185,160.23,98400000.0
2008-05-08 20:07:00,160.235,160.255,160.22,160.225,72800000.0
2008-05-08 20:08:00,160.23,160.23,160.16,160.185,137100000.0
2008-05-08 20:09:00,160.185,160.22,160.175,160.21,69600000.0
2008-05-08 20:10:00,160.21,160.275,160.2,160.25,163300000.0
2008-05-08 20:11:00,160.25,160.265,160.225,160.24,263500000.0
2008-05-08 20:12:00,160.245,160.255,160.235,160.24,104900000.0
2008-05-08 20:13:00,160.24,160.25,160.22,160.22,83200000.0
2008-05-08 20:14:00,160.225,160.24,160.215,160.215,120400000.0
2008-05-08 20:15:00,160.22,160.23,160.215,160.22,72700000.0
2008-05-08 20:16:00,160.22,160.22,160.2,160.205,139400000.0
2008-05-08 20:17:00,160.205,160.22,160.19,160.195,149600000.0
2008-05-08 20:18:00,160.19,160.205,160.17,160.185,224100000.0
2008-05-08 20:19:00,160.19,160.19,160.16,160.185,81700000.0
2008-05-08 20:20:00,160.18,160.215,160.175,160.19,62000000.0
2008-05-08 20:21:00,160.185,160.185,160.145,160.18,80700000.0
2008-05-08 20:22:00,160.18,160.22,160.175,160.195,122300000.0
2008-05-08 20:23:00,160.195,160.21,160.18,160.2,71700000.0
2008-05-08 20:24:00,160.195,160.24,160.185,160.225,105600000.0
2008-05-08 20:25:00,160.22,160.26,160.21,160.26,121500000.0
2008-05-08 20:26:00,160.255,160.255,160.23,160.255,40400000.0
2008-05-08 20:27:00,160.255,160.26,160.195,160.22,126300000.0
2008-05-08 20:28:00,160.22,160.23,160.205,160.215,61500000.0
2008-05-08 20:29:00,160.215,160.22,160.2,160.215,77500000.0
2008-05-08 20:30:00,160.21,160.21,160.145,160.165,44700000.0
2008-05-08 20:31:00,160.17,160.21,160.16,160.19,60600000.0
2008-05-08 20:32:00,160.195,160.21,160.185,160.205,49400000.0
2008-05-08 20:33:00,160.205,160.31,160.205,160.275,94800000.0
2008-05-08 20:34:00,160.275,160.31,160.235,160.24,123700000.0
2008-05-08 20:35:00,160.25,160.26,160.245,160.26,42900000.0
2008-05-08 20:36:00,160.26,160.27,160.245,160.25,50000000.0
2008-05-08 20:37:00,160.255,160.285,160.255,160.285,37200000.0
2008-05-08 20:38:00,160.28,160.3,160.28,160.3,59600000.0
2008-05-08 20:39:00,160.305,160.31,160.27,160.3,81500000.0
2008-05-08 20:40:00,160.3,160.32,160.275,160.275,49200000.0
2008-05-08 20:41:00,160.28,160.28,160.245,160.25,52200000.0
2008-05-08 20:42:00,160.255,160.27,160.25,160.265,67200000.0
2008-05-08 20:43:00,160.26,160.26,160.185,160.195,100900000.0
2008-05-08 20:44:00,160.2,160.235,160.185,160.205,76400000.0
2008-05-08 20:45:00,160.2,160.23,160.195,160.225,57700000.0
2008-05-08 20:46:00,160.23,160.28,160.225,160.245,58000000.0
2008-05-08 20:47:00,160.245,160.25,160.225,160.225,24700000.0
2008-05-08 20:48:00,160.225,160.23,160.205,160.205,78600000.0
2008-05-08 20:49:00,160.205,160.215,160.19,160.205,120700000.0
2008-05-08 20:50:00,160.2,160.275,160.195,160.275,86500000.0
2008-05-08 20:51:00,160.275,160.285,160.265,160.285,63700000.0
2008-05-08 20:52:00,160.28,160.29,160.275,160.28,42900000.0
2008-05-08 20:53:00,160.28,160.28,160.17,160.205,132200000.0
2008-05-08 20:54:00,160.205,160.235,160.19,160.235,58400000.0
2008-05-08 20:55:00,160.235,160.255,160.2,160.205,73300000.0
2008-05-08 20:56:00,160.205,160.255,160.2,160.21,93800000.0
2008-05-08 20:57:00,160.21,160.22,160.175,160.19,85700000.0
2008-05-08 20:58:00,160.195,160.23,160.195,160.205,38700000.0
2008-05-08 20:59:00,160.21,160.22,160.16,160.22,94500000.0
2008-05-08 21:00:00,160.225,160.245,160.2,160.23,102100000.0
2008-05-08 21:01:00,160.235,160.24,160.21,160.215,67900000.0
2008-05-08 21:02:00,160.215,160.26,160.2,160.205,39500000.0
2008-05-08 21:03:00,160.22,160.235,160.195,160.23,37500000.0
2008-05-08 21:04:00,160.23,160.275,160.225,160.225,70300000.0
2008-05-08 21:05:00,160.225,160.23,160.2,160.22,142700000.0
2008-05-08 21:06:00,160.215,160.215,160.155,160.18,132800000.0
2008-05-08 21:07:00,160.18,160.195,160.175,160.185,18100000.0
2008-05-08 21:08:00,160.185,160.205,160.175,160.19,20700000.0
2008-05-08 21:09:00,160.185,160.19,160.165,160.185,40700000.0
2008-05-08 21:10:00,160.19,160.225,160.19,160.22,21200000.0
2008-05-08 21:11:00,160.215,160.22,160.17,160.2,78900000.0
2008-05-08 21:12:00,160.19,160.215,160.18,160.19,46500000.0
2008-05-08 21:13:00,160.19,160.225,160.15,160.22,73500000.0
2008-05-08 21:14:00,160.22,160.235,160.195,160.225,78700000.0
2008-05-08 21:15:00,160.225,160.225,160.165,160.17,54800000.0
2008-05-08 21:16:00,160.17,160.17,160.135,160.145,48900000.0
2008-05-08 21:17:00,160.145,160.16,160.135,160.15,73700000.0
2008-05-08 21:18:00,160.155,160.155,160.12,160.13,49300000.0
2008-05-08 21:19:00,160.13,160.135,160.11,160.115,41100000.0
2008-05-08 21:20:00,160.12,160.12,160.04,160.075,180900000.0
2008-05-08 21:21:00,160.075,160.075,160.045,160.05,87300000.0
2008-05-08 21:22:00,160.045,160.155,160.04,160.1,206800000.0
2008-05-08 21:23:00,160.1,160.105,160.055,160.075,128400000.0
2008-05-08 21:24:00,160.075,160.105,160.055,160.1,82100000.0
2008-05-08 21:25:00,160.1,160.105,160.065,160.085,124800000.0
2008-05-08 21:26:00,160.09,160.09,160.085,160.085,3200000.0
2008-05-08 21:27:00,160.09,160.105,160.08,160.095,44000000.0
2008-05-08 21:28:00,160.095,160.095,160.06,160.07,92200000.0
2008-05-08 21:29:00,160.07,160.08,160.05,160.06,196200000.0
2008-05-08 21:30:00,160.06,160.115,160.05,160.08,100400000.0
2008-05-08 21:31:00,160.08,160.105,160.08,160.085,46900000.0
2008-05-08 21:32:00,160.095,160.115,160.09,160.105,43900000.0
2008-05-08 21:33:00,160.1,160.1,160.085,160.085,24400000.0
2008-05-08 21:34:00,160.085,160.085,160.08,160.085,2900000.0
2008-05-08 21:35:00,160.085,160.085,160.075,160.08,15700000.0
2008-05-08 21:36:00,160.085,160.085,160.085,160.085,8000000.0
2008-05-08 21:37:00,160.085,160.105,160.08,160.105,32800000.0
2008-05-08 21:38:00,160.11,160.125,160.085,160.09,50000000.0
2008-05-08 21:39:00,160.095,160.115,160.09,160.105,18900000.0
2008-05-08 21:40:00,160.1,160.12,160.08,160.1,46800000.0
2008-05-08 21:41:00,160.095,160.11,160.02,160.06,76000000.0
2008-05-08 21:42:00,160.06,160.08,160.045,160.065,64600000.0
2008-05-08 21:43:00,160.06,160.065,160.055,160.06,15900000.0
2008-05-08 21:44:00,160.055,160.07,160.04,160.07,53300000.0
2008-05-08 21:45:00,160.075,160.1,160.065,160.09,105400000.0
2008-05-08 21:46:00,160.09,160.11,160.045,160.07,92700000.0
2008-05-08 21:47:00,160.07,160.08,160.045,160.07,28000000.0
2008-05-08 21:48:00,160.065,160.065,160.02,160.025,39500000.0
2008-05-08 21:49:00,160.025,160.03,160.02,160.02,15000000.0
2008-05-08 21:50:00,160.025,160.05,160.015,160.05,42600000.0
2008-05-08 21:51:00,160.05,160.08,160.025,160.025,38300000.0
2008-05-08 21:52:00,160.02,160.025,160.005,160.005,23700000.0
2008-05-08 21:53:00,160.005,160.01,159.965,159.965,41400000.0
2008-05-08 21:54:00,159.975,159.985,159.965,159.97,27300000.0
2008-05-08 21:55:00,159.975,159.975,159.97,159.975,9000000.0
2008-05-08 21:56:00,159.975,160.005,159.975,160.0,15700000.0
2008-05-08 21:57:00,160.005,160.02,160.0,160.015,47900000.0
2008-05-08 21:58:00,160.01,160.055,160.01,160.035,35500000.0
2008-05-08 21:59:00,160.04,160.045,159.98,159.98,78400000.0
2008-05-08 22:00:00,159.985,160.0,159.985,159.995,32200000.0
2008-05-08 22:01:00,159.99,160.0,159.98,159.995,26700000.0
2008-05-08 22:02:00,159.99,160.0,159.975,159.985,33700000.0
2008-05-08 22:03:00,159.985,159.995,159.97,159.98,40200000.0
2008-05-08 22:04:00,159.98,160.0,159.97,159.97,39100000.0
2008-05-08 22:05:00,159.965,159.975,159.955,159.965,21200000.0
2008-05-08 22:06:00,159.96,159.96,159.92,159.92,46300000.0
2008-05-08 22:07:00,159.93,159.935,159.9,159.9,37400000.0
2008-05-08 22:08:00,159.9,159.9,159.81,159.815,102100000.0
2008-05-08 22:09:00,159.81,159.825,159.775,159.795,87700000.0
2008-05-08 22:10:00,159.795,159.825,159.795,159.8,44700000.0
2008-05-08 22:11:00,159.805,159.815,159.8,159.815,21000000.0
2008-05-08 22:12:00,159.82,159.825,159.72,159.72,87200000.0
2008-05-08 22:13:00,159.705,159.745,159.67,159.715,260000000.0
2008-05-08 22:14:00,159.715,159.755,159.665,159.72,184200000.0
2008-05-08 22:15:00,159.725,159.765,159.725,159.76,27100000.0
2008-05-08 22:16:00,159.755,159.76,159.725,159.725,52200000.0
2008-05-08 22:17:00,159.725,159.755,159.71,159.71,84100000.0
2008-05-08 22:18:00,159.71,159.715,159.71,159.715,49100000.0
2008-05-08 22:19:00,159.715,159.74,159.71,159.72,119300000.0
2008-05-08 22:20:00,159.725,159.73,159.59,159.605,276000000.0
2008-05-08 22:21:00,159.605,159.61,159.545,159.565,220000000.0
2008-05-08 22:22:00,159.57,159.605,159.55,159.585,185100000.0
2008-05-08 22:23:00,159.59,159.605,159.565,159.605,57600000.0
2008-05-08 22:24:00,159.61,159.65,159.605,159.645,33200000.0
2008-05-08 22:25:00,159.64,159.71,159.64,159.705,33700000.0
2008-05-08 22:26:00,159.71,159.745,159.64,159.645,101300000.0
2008-05-08 22:27:00,159.65,159.655,159.64,159.64,5500000.0
2008-05-08 22:28:00,159.64,159.645,159.6,159.625,28500000.0
2008-05-08 22:29:00,159.62,159.64,159.62,159.62,42700000.0
2008-05-08 22:30:00,159.625,159.655,159.62,159.635,28100000.0
2008-05-08 22:31:00,159.64,159.665,159.63,159.665,13000000.0
2008-05-08 22:32:00,159.66,159.675,159.66,159.675,3000000.0
2008-05-08 22:33:00,159.67,159.68,159.635,159.635,18800000.0
2008-05-08 22:34:00,159.645,159.68,159.645,159.67,12700000.0
2008-05-08 22:35:00,159.67,159.745,159.665,159.72,88400000.0
2008-05-08 22:36:00,159.715,159.715,159.68,159.69,74700000.0
2008-05-08 22:37:00,159.69,159.69,159.67,159.675,58800000.0
2008-05-08 22:38:00,159.68,159.69,159.63,159.67,166800001.0
2008-05-08 22:39:00,159.665,159.67,159.65,159.66,137000000.0
2008-05-08 22:40:00,159.655,159.66,159.65,159.655,73100000.0
2008-05-08 22:41:00,159.66,159.665,159.635,159.65,39200000.0
2008-05-08 22:42:00,159.65,159.665,159.62,159.66,99200000.0
2008-05-08 22:43:00,159.665,159.67,159.65,159.665,32800000.0
2008-05-08 22:44:00,159.67,159.69,159.67,159.69,5500000.0
2008-05-08 22:45:00,159.69,159.71,159.675,159.705,53000000.0
2008-05-08 22:46:00,159.705,159.715,159.64,159.655,85100000.0
2008-05-08 22:47:00,159.655,159.67,159.625,159.635,21300000.0
2008-05-08 22:48:00,159.635,159.655,159.615,159.615,14500000.0
2008-05-08 22:49:00,159.61,159.625,159.58,159.59,38700000.0
2008-05-08 22:50:00,159.595,159.635,159.575,159.595,43800000.0
2008-05-08 22:51:00,159.585,159.735,159.585,159.73,55200000.0
2008-05-08 22:52:00,159.725,159.725,159.65,159.68,65800000.0
2008-05-08 22:53:00,159.68,159.69,159.64,159.65,196000000.0
2008-05-08 22:54:00,159.65,159.65,159.585,159.6,167200000.0
2008-05-08 22:55:00,159.6,159.605,159.6,159.605,4500000.0
2008-05-08 22:56:00,159.61,159.63,159.61,159.62,116300000.0
2008-05-08 22:57:00,159.62,159.63,159.615,159.63,55200000.0
2008-05-08 22:58:00,159.63,159.67,159.625,159.67,146400000.0
2008-05-08 22:59:00,159.67,159.69,159.64,159.65,219299999.0
2008-05-08 23:00:00,159.66,159.66,159.62,159.62,60000000.0
2008-05-08 23:01:00,159.63,159.65,159.62,159.62,72000000.0
2008-05-08 23:02:00,159.61,159.63,159.585,159.63,130100000.0
2008-05-08 23:03:00,159.63,159.66,159.6,159.66,180100001.0
2008-05-08 23:04:00,159.67,159.67,159.565,159.57,234600000.0
2008-05-08 23:05:00,159.57,159.64,159.56,159.63,442000001.0
2008-05-08 23:06:00,159.64,159.65,159.585,159.64,146500000.0
2008-05-08 23:07:00,159.64,159.66,159.64,159.645,246399998.0
2008-05-08 23:08:00,159.66,159.66,159.59,159.64,174399999.0
2008-05-08 23:09:00,159.64,159.67,159.595,159.595,109400000.0
2008-05-08 23:10:00,159.6,159.63,159.595,159.63,328000000.0
2008-05-08 23:11:00,159.64,159.68,159.64,159.67,148700000.0
2008-05-08 23:12:00,159.67,159.68,159.67,159.68,50700000.0
2008-05-08 23:13:00,159.68,159.69,159.68,159.69,57400000.0
2008-05-08 23:14:00,159.69,159.73,159.68,159.73,107300000.0
2008-05-08 23:15:00,159.73,159.74,159.71,159.72,228600000.0
2008-05-08 23:16:00,159.72,159.72,159.71,159.72,83000000.0
2008-05-08 23:17:00,159.72,159.72,159.705,159.71,58500000.0
2008-05-08 23:18:00,159.7,159.72,159.7,159.72,96900000.0
2008-05-08 23:19:00,159.72,159.72,159.72,159.72,37700000.0
2008-05-08 23:20:00,159.71,159.715,159.69,159.69,51600000.0
2008-05-08 23:21:00,159.69,159.73,159.69,159.72,75300000.0
2008-05-08 23:22:00,159.73,159.73,159.72,159.72,17600000.0
2008-05-08 23:23:00,159.72,159.75,159.72,159.72,65600000.0
2008-05-08 23:24:00,159.73,159.76,159.72,159.76,48000000.0
2008-05-08 23:25:00,159.76,159.76,159.75,159.76,33600000.0
2008-05-08 23:26:00,159.76,159.8,159.76,159.8,85600000.0
2008-05-08 23:27:00,159.81,159.83,159.785,159.82,131800000.0
2008-05-08 23:28:00,159.82,159.82,159.8,159.82,98900000.0
2008-05-08 23:29:00,159.82,159.83,159.8,159.82,160800000.0
2008-05-08 23:30:00,159.82,159.82,159.79,159.8,74200000.0
2008-05-08 23:31:00,159.79,159.79,159.77,159.77,61100000.0
2008-05-08 23:32:00,159.77,159.77,159.75,159.77,91200000.0
2008-05-08 23:33:00,159.77,159.795,159.77,159.78,105600000.0
2008-05-08 23:34:00,159.78,159.8,159.78,159.8,66400000.0
2008-05-08 23:35:00,159.8,159.81,159.79,159.81,59200000.0
2008-05-08 23:36:00,159.81,159.82,159.8,159.82,40000000.0
2008-05-08 23:37:00,159.82,159.83,159.81,159.82,88200000.0
2008-05-08 23:39:00,159.82,159.82,159.81,159.82,124100000.0
2008-05-08 23:40:00,159.82,159.82,159.81,159.81,88800000.0
2008-05-08 23:41:00,159.81,159.815,159.81,159.815,37700000.0
2008-05-08 23:42:00,159.815,159.82,159.8,159.815,38600000.0
2008-05-08 23:43:00,159.815,159.84,159.81,159.83,161299999.0
2008-05-08 23:44:00,159.83,159.83,159.81,159.81,13100000.0
2008-05-08 23:45:00,159.81,159.81,159.81,159.81,9100000.0
2008-05-08 23:46:00,159.81,159.815,159.81,159.81,101600000.0
2008-05-08 23:47:00,159.81,159.81,159.81,159.81,54600000.0
2008-05-08 23:48:00,159.81,159.81,159.81,159.81,35600000.0
2008-05-08 23:49:00,159.81,159.81,159.81,159.81,57800000.0
2008-05-08 23:50:00,159.81,159.82,159.81,159.82,109600000.0
2008-05-08 23:51:00,159.81,159.81,159.81,159.81,26500000.0
2008-05-08 23:52:00,159.81,159.81,159.81,159.81,8300000.0
2008-05-08 23:53:00,159.81,159.81,159.81,159.81,52200000.0
2008-05-08 23:54:00,159.81,159.91,159.81,159.91,148699999.0
2008-05-08 23:55:00,159.89,159.89,159.83,159.84,393500000.0
2008-05-08 23:56:00,159.84,159.84,159.83,159.83,570100000.0
2008-05-08 23:57:00,159.835,159.835,159.8,159.81,137600000.0
2008-05-08 23:58:00,159.81,159.83,159.81,159.82,67200000.0
2008-05-08 23:59:00,159.82,159.83,159.81,159.83,60400000.0
2008-05-09 00:00:00,159.83,159.88,159.81,159.88,155000000.0
2008-05-09 00:01:00,159.88,159.88,159.85,159.85,129800000.0
2008-05-09 00:02:00,159.85,159.88,159.84,159.855,330000000.0
2008-05-09 00:03:00,159.86,159.88,159.86,159.86,95600000.0
2008-05-09 00:04:00,159.85,159.86,159.82,159.86,105700000.0
2008-05-09 00:05:00,159.86,159.86,159.81,159.82,91100000.0
2008-05-09 00:06:00,159.82,159.83,159.82,159.83,24900000.0
2008-05-09 00:07:00,159.83,159.885,159.83,159.87,190400000.0
2008-05-09 00:08:00,159.87,159.9,159.87,159.88,217400000.0
2008-05-09 00:09:00,159.88,159.885,159.88,159.885,26500000.0
2008-05-09 00:10:00,159.885,159.91,159.885,159.9,25600000.0
2008-05-09 00:11:00,159.9,159.92,159.9,159.92,43100000.0
2008-05-09 00:12:00,159.925,159.96,159.915,159.92,289700000.0
2008-05-09 00:13:00,159.92,159.935,159.915,159.935,248299995.0
2008-05-09 00:14:00,159.94,159.94,159.88,159.88,202700000.0
2008-05-09 00:15:00,159.89,159.915,159.88,159.905,237800001.0
2008-05-09 00:16:00,159.905,159.95,159.905,159.94,173900000.0
2008-05-09 00:17:00,159.94,159.97,159.94,159.97,123800000.0
2008-05-09 00:18:00,159.97,159.97,159.96,159.97,97800000.0
2008-05-09 00:19:00,159.97,159.97,159.925,159.93,30400000.0
2008-05-09 00:20:00,159.93,159.94,159.92,159.94,16400000.0
2008-05-09 00:21:00,159.93,159.94,159.93,159.94,8300000.0
2008-05-09 00:22:00,159.94,159.94,159.93,159.94,35300000.0
2008-05-09 00:23:00,159.93,159.93,159.92,159.93,22400000.0
2008-05-09 00:24:00,159.93,159.93,159.92,159.93,32000000.0
2008-05-09 00:25:00,159.93,159.93,159.92,159.92,36300000.0
2008-05-09 00:26:00,159.92,159.93,159.91,159.91,249600002.0
2008-05-09 00:27:00,159.91,159.92,159.86,159.9,432600000.0
2008-05-09 00:28:00,159.9,159.92,159.9,159.92,145000000.0
2008-05-09 00:29:00,159.92,159.92,159.9,159.91,244500000.0
2008-05-09 00:30:00,159.91,159.91,159.87,159.87,218200000.0
2008-05-09 00:31:00,159.87,159.88,159.87,159.87,31400000.0
2008-05-09 00:32:00,159.87,159.87,159.84,159.84,87400000.0
2008-05-09 00:33:00,159.84,159.85,159.83,159.84,134200000.0
2008-05-09 00:34:00,159.84,159.855,159.84,159.85,140500000.0
2008-05-09 00:35:00,159.86,159.875,159.86,159.865,191400000.0
2008-05-09 00:36:00,159.865,159.88,159.865,159.87,18100000.0
2008-05-09 00:37:00,159.87,159.875,159.87,159.87,29700000.0
2008-05-09 00:38:00,159.87,159.88,159.865,159.88,197300000.0
2008-05-09 00:39:00,159.88,159.9,159.87,159.88,298699999.0
2008-05-09 00:40:00,159.88,159.89,159.88,159.88,268099996.0
2008-05-09 00:41:00,159.88,159.88,159.88,159.88,29600000.0
2008-05-09 00:42:00,159.88,159.91,159.88,159.9,222800000.0
2008-05-09 00:43:00,159.9,159.93,159.88,159.92,331800000.0
2008-05-09 00:44:00,159.91,159.95,159.905,159.94,46800000.0
2008-05-09 00:45:00,159.94,159.94,159.89,159.89,521100000.0
2008-05-09 00:46:00,159.89,159.91,159.89,159.89,756099998.0
2008-05-09 00:47:00,159.89,159.905,159.86,159.89,536799995.0
2008-05-09 00:48:00,159.89,159.91,159.89,159.905,92300000.0
2008-05-09 00:49:00,159.915,159.915,159.88,159.885,156500000.0
2008-05-09 00:50:00,159.885,159.9,159.88,159.88,143900000.0
2008-05-09 00:51:00,159.88,159.9,159.88,159.89,84099999.0
2008-05-09 00:52:00,159.89,159.895,159.89,159.89,70300000.0
2008-05-09 00:53:00,159.9,159.9,159.89,159.89,59100000.0
2008-05-09 00:54:00,159.89,159.9,159.88,159.885,93400000.0
2008-05-09 00:55:00,159.885,159.89,159.88,159.89,250400000.0
2008-05-09 00:56:00,159.89,159.89,159.88,159.88,97300000.0
2008-05-09 00:57:00,159.88,159.91,159.88,159.91,189600000.0
2008-05-09 00:58:00,159.91,159.96,159.91,159.96,383999999.0
2008-05-09 00:59:00,159.96,159.975,159.94,159.96,314800000.0
2008-05-09 01:00:00,159.96,159.97,159.95,159.965,177900000.0
2008-05-09 01:01:00,159.96,159.98,159.95,159.97,198200000.0
2008-05-09 01:02:00,159.98,160.0,159.96,159.97,385800000.0
2008-05-09 01:03:00,159.98,160.01,159.97,160.01,194700000.0
2008-05-09 01:04:00,160.01,160.02,160.01,160.02,59800000.0
2008-05-09 01:05:00,160.02,160.055,160.02,160.05,182100000.0
2008-05-09 01:06:00,160.05,160.05,160.01,160.03,294100000.0
2008-05-09 01:07:00,160.03,160.03,159.98,160.0,319400000.0
2008-05-09 01:08:00,159.99,160.01,159.99,160.01,122400000.0
2008-05-09 01:09:00,160.01,160.01,159.95,159.95,271400000.0
2008-05-09 01:10:00,159.95,159.99,159.95,159.965,256999999.0
2008-05-09 01:11:00,159.965,159.965,159.95,159.96,106799999.0
2008-05-09 01:12:00,159.95,159.95,159.9,159.92,307700000.0
2008-05-09 01:13:00,159.92,159.945,159.92,159.93,426900000.0
2008-05-09 01:14:00,159.93,159.94,159.93,159.935,296200000.0
2008-05-09 01:15:00,159.935,159.945,159.93,159.93,328100001.0
2008-05-09 01:16:00,159.93,159.93,159.88,159.9,428600000.0
2008-05-09 01:17:00,159.9,159.945,159.9,159.945,282800000.0
2008-05-09 01:18:00,159.945,159.95,159.925,159.95,81900000.0
2008-05-09 01:19:00,159.945,159.96,159.925,159.93,412899993.0
2008-05-09 01:20:00,159.93,159.93,159.91,159.91,672999999.0
2008-05-09 01:21:00,159.91,159.91,159.85,159.88,582400003.0
2008-05-09 01:22:00,159.88,159.88,159.88,159.88,199900000.0
2008-05-09 01:23:00,159.88,159.94,159.88,159.9,232174162.0
2008-05-09 01:24:00,159.9,159.9,159.88,159.88,66700000.0
2008-05-09 01:25:00,159.88,160.01,159.88,159.94,331500000.0
2008-05-09 01:26:00,159.93,159.93,159.92,159.925,66500000.0
2008-05-09 01:27:00,159.92,159.92,159.88,159.9,297900001.0
2008-05-09 01:28:00,159.9,159.905,159.88,159.9,298300000.0
2008-05-09 01:29:00,159.91,159.945,159.91,159.945,251399997.0
2008-05-09 01:30:00,159.95,159.95,159.94,159.945,73100000.0
2008-05-09 01:31:00,159.945,159.95,159.94,159.95,113200000.0
2008-05-09 01:32:00,159.95,159.97,159.95,159.97,612900001.0
2008-05-09 01:33:00,159.97,159.99,159.95,159.97,417100003.0
2008-05-09 01:34:00,159.97,159.97,159.95,159.95,157600000.0
2008-05-09 01:35:00,159.95,159.98,159.95,159.96,1156400000.0
2008-05-09 01:36:00,159.96,160.0,159.96,159.98,811099995.0
2008-05-09 01:37:00,159.985,160.005,159.97,160.005,947199993.0
2008-05-09 01:38:00,160.005,160.02,159.98,159.98,466099999.0
2008-05-09 01:39:00,159.98,159.985,159.955,159.96,409999997.0
2008-05-09 01:40:00,159.96,160.005,159.95,160.005,1349999994.0
2008-05-09 01:41:00,160.0,160.015,159.98,160.015,587499997.0
2008-05-09 01:42:00,160.02,160.02,160.0,160.0,513100006.0
2008-05-09 01:43:00,160.0,160.02,160.0,160.0,523500000.0
2008-05-09 01:44:00,160.01,160.015,160.0,160.0,340300003.0
2008-05-09 01:45:00,160.0,160.02,160.0,160.0,181300002.0
2008-05-09 01:46:00,160.0,160.0,159.98,159.98,114600000.0
2008-05-09 01:47:00,159.975,159.98,159.95,159.95,504699999.0
2008-05-09 01:48:00,159.95,159.95,159.92,159.94,371400000.0
2008-05-09 01:49:00,159.94,159.94,159.905,159.935,380600000.0
2008-05-09 01:50:00,159.94,159.95,159.92,159.94,441499999.0
2008-05-09 01:51:00,159.94,159.94,159.93,159.93,166300000.0
2008-05-09 01:52:00,159.93,159.95,159.925,159.94,461100001.0
2008-05-09 01:53:00,159.94,159.95,159.92,159.92,857199996.0
2008-05-09 01:54:00,159.92,159.965,159.92,159.95,757199999.0
2008-05-09 01:55:00,159.95,160.01,159.95,160.01,574399993.0
2008-05-09 01:56:00,160.01,160.01,159.98,159.995,257600000.0
2008-05-09 01:57:00,160.0,160.02,160.0,160.02,243500000.0
2008-05-09 01:58:00,160.02,160.03,160.0,160.01,443299999.0
2008-05-09 01:59:00,160.01,160.01,159.98,159.98,229600000.0
2008-05-09 02:00:00,159.98,159.98,159.925,159.93,266700000.0
2008-05-09 02:01:00,159.93,159.935,159.92,159.92,344700000.0
2008-05-09 02:02:00,159.92,159.92,159.9,159.9,191799999.0
2008-05-09 02:03:00,159.9,159.91,159.86,159.875,416500000.0
2008-05-09 02:04:00,159.87,159.89,159.83,159.85,265200001.0
2008-05-09 02:05:00,159.85,159.86,159.8,159.8,286300000.0
2008-05-09 02:06:00,159.8,159.82,159.75,159.76,424200000.0
2008-05-09 02:07:00,159.76,159.77,159.75,159.77,396700000.0
2008-05-09 02:08:00,159.77,159.79,159.76,159.78,169100000.0
2008-05-09 02:09:00,159.79,159.79,159.73,159.73,320200000.0
2008-05-09 02:10:00,159.73,159.74,159.7,159.74,627800000.0
2008-05-09 02:11:00,159.74,159.775,159.73,159.76,353600000.0
2008-05-09 02:12:00,159.76,159.76,159.73,159.73,458900000.0
2008-05-09 02:13:00,159.73,159.73,159.71,159.71,295500000.0
2008-05-09 02:14:00,159.72,159.72,159.7,159.7,300800000.0
2008-05-09 02:15:00,159.7,159.715,159.7,159.7,350700000.0
2008-05-09 02:16:00,159.7,159.715,159.7,159.7,439399998.0
2008-05-09 02:17:00,159.7,159.735,159.7,159.715,907700000.0
2008-05-09 02:18:00,159.73,159.735,159.73,159.735,159600000.0
2008-05-09 02:19:00,159.735,159.735,159.7,159.71,314800000.0
2008-05-09 02:20:00,159.71,159.74,159.71,159.74,158900000.0
2008-05-09 02:21:00,159.74,159.75,159.73,159.74,240500000.0
2008-05-09 02:22:00,159.74,159.765,159.73,159.74,621000000.0
2008-05-09 02:23:00,159.74,159.76,159.73,159.73,415100000.0
2008-05-09 02:24:00,159.73,159.75,159.73,159.74,249800002.0
2008-05-09 02:25:00,159.74,159.75,159.73,159.74,393899999.0
2008-05-09 02:26:00,159.74,159.76,159.74,159.75,123100000.0
2008-05-09 02:27:00,159.76,159.76,159.75,159.75,16900000.0
2008-05-09 02:28:00,159.75,159.77,159.75,159.77,182700000.0
2008-05-09 02:29:00,159.77,159.77,159.76,159.76,73800000.0
2008-05-09 02:30:00,159.77,159.78,159.76,159.78,134300000.0
2008-05-09 02:31:00,159.78,159.81,159.77,159.79,667400000.0
2008-05-09 02:32:00,159.79,159.79,159.78,159.78,266200000.0
2008-05-09 02:33:00,159.775,159.775,159.76,159.76,320499999.0
2008-05-09 02:34:00,159.76,159.785,159.76,159.76,249400002.0
2008-05-09 02:35:00,159.76,159.76,159.76,159.76,1077199991.0
2008-05-09 02:36:00,159.76,159.81,159.75,159.805,629400005.0
2008-05-09 02:37:00,159.805,159.83,159.79,159.81,644600001.0
2008-05-09 02:38:00,159.81,159.815,159.75,159.76,533999996.0
2008-05-09 02:39:00,159.76,159.78,159.75,159.75,534699986.0
2008-05-09 02:40:00,159.75,159.76,159.75,159.76,172800000.0
2008-05-09 02:41:00,159.76,159.78,159.76,159.78,98400000.0
2008-05-09 02:42:00,159.78,159.79,159.765,159.79,211000000.0
2008-05-09 02:43:00,159.79,159.81,159.78,159.81,242200000.0
2008-05-09 02:44:00,159.81,159.82,159.8,159.81,281000000.0
2008-05-09 02:45:00,159.81,159.835,159.8,159.82,355600000.0
2008-05-09 02:46:00,159.82,159.835,159.81,159.82,170000000.0
2008-05-09 02:47:00,159.82,159.83,159.78,159.8,512200003.0
2008-05-09 02:48:00,159.8,159.85,159.79,159.85,345800000.0
2008-05-09 02:49:00,159.85,159.88,159.82,159.86,426500001.0
2008-05-09 02:50:00,159.86,159.87,159.845,159.87,130200000.0
2008-05-09 02:51:00,159.87,159.87,159.85,159.85,217200000.0
2008-05-09 02:52:00,159.85,159.85,159.83,159.84,170000000.0
2008-05-09 02:53:00,159.85,159.85,159.81,159.825,198000000.0
2008-05-09 02:54:00,159.825,159.85,159.78,159.78,428000000.0
2008-05-09 02:55:00,159.78,159.815,159.76,159.785,180599999.0
2008-05-09 02:56:00,159.785,159.83,159.77,159.785,80300000.0
2008-05-09 02:57:00,159.785,159.795,159.755,159.78,24100000.0
2008-05-09 02:58:00,159.78,159.795,159.75,159.76,224700000.0
2008-05-09 02:59:00,159.76,159.775,159.76,159.765,351800000.0
2008-05-09 03:00:00,159.765,159.78,159.76,159.77,258000000.0
2008-05-09 03:01:00,159.77,159.77,159.76,159.76,472400000.0
2008-05-09 03:02:00,159.76,159.76,159.76,159.76,194800000.0
2008-05-09 03:03:00,159.76,159.78,159.76,159.78,202200000.0
2008-05-09 03:04:00,159.78,159.81,159.76,159.785,983800001.0
2008-05-09 03:05:00,159.795,159.805,159.76,159.76,975800006.0
2008-05-09 03:06:00,159.76,159.76,159.73,159.75,650000001.0
2008-05-09 03:07:00,159.75,159.77,159.73,159.75,626100005.0
2008-05-09 03:08:00,159.76,159.77,159.74,159.77,459000001.0
2008-05-09 03:09:00,159.77,159.78,159.75,159.76,674999997.0
2008-05-09 03:10:00,159.77,159.77,159.76,159.76,217200000.0
2008-05-09 03:11:00,159.76,159.775,159.76,159.775,360399994.0
2008-05-09 03:12:00,159.775,159.805,159.765,159.795,532899999.0
2008-05-09 03:13:00,159.8,159.805,159.78,159.805,299599998.0
2008-05-09 03:14:00,159.81,159.81,159.795,159.8,321900000.0
2008-05-09 03:15:00,159.8,159.865,159.8,159.855,728400000.0
2008-05-09 03:16:00,159.85,159.875,159.85,159.875,786400007.0
2008-05-09 03:17:00,159.88,159.94,159.86,159.93,497300001.0
2008-05-09 03:18:00,159.92,159.93,159.9,159.91,378399999.0
2008-05-09 03:19:00,159.91,159.91,159.86,159.88,1073800001.0
2008-05-09 03:20:00,159.88,159.92,159.88,159.91,883000001.0
2008-05-09 03:21:00,159.91,159.945,159.905,159.94,422800001.0
2008-05-09 03:22:00,159.94,159.94,159.91,159.93,577000001.0
2008-05-09 03:23:00,159.935,159.945,159.92,159.93,327500001.0
2008-05-09 03:24:00,159.94,159.97,159.92,159.97,422700000.0
2008-05-09 03:25:00,159.97,159.97,159.92,159.92,712000000.0
2008-05-09 03:26:00,159.92,159.93,159.88,159.89,1410799994.0
2008-05-09 03:27:00,159.89,159.9,159.86,159.865,1086300006.0
2008-05-09 03:28:00,159.87,159.89,159.86,159.87,1495999987.0
2008-05-09 03:29:00,159.87,159.88,159.78,159.785,1248099999.0
2008-05-09 03:30:00,159.785,159.83,159.76,159.81,942899999.0
2008-05-09 03:31:00,159.81,159.81,159.77,159.77,450199999.0
2008-05-09 03:32:00,159.77,159.79,159.765,159.77,378400000.0
2008-05-09 03:33:00,159.775,159.78,159.73,159.75,414800000.0
2008-05-09 03:34:00,159.75,159.8,159.745,159.77,900999999.0
2008-05-09 03:35:00,159.765,159.795,159.75,159.79,1579799997.0
2008-05-09 03:36:00,159.79,159.825,159.79,159.79,782000000.0
2008-05-09 03:37:00,159.79,159.8,159.745,159.745,1014399994.0
2008-05-09 03:38:00,159.74,159.75,159.68,159.68,1695300004.0
2008-05-09 03:39:00,159.68,159.68,159.62,159.64,1348699988.0
2008-05-09 03:40:00,159.64,159.665,159.64,159.65,465800000.0
2008-05-09 03:41:00,159.65,159.695,159.65,159.69,558199996.0
2008-05-09 03:42:00,159.69,159.7,159.65,159.665,348400000.0
2008-05-09 03:43:00,159.66,159.66,159.63,159.64,529800001.0
2008-05-09 03:44:00,159.64,159.64,159.6,159.6,558999998.0
2008-05-09 03:45:00,159.6,159.63,159.59,159.63,431800001.0
2008-05-09 03:46:00,159.63,159.64,159.63,159.63,85200000.0
2008-05-09 03:47:00,159.63,159.655,159.63,159.65,339600000.0
2008-05-09 03:48:00,159.65,159.665,159.65,159.655,208700000.0
2008-05-09 03:49:00,159.655,159.66,159.65,159.66,666000009.0
2008-05-09 03:50:00,159.66,159.67,159.66,159.66,489600000.0
2008-05-09 03:51:00,159.66,159.705,159.66,159.7,543399999.0
2008-05-09 03:52:00,159.705,159.705,159.67,159.67,495200000.0
2008-05-09 03:53:00,159.67,159.705,159.67,159.7,584000002.0
2008-05-09 03:54:00,159.7,159.705,159.68,159.68,450599999.0
2008-05-09 03:55:00,159.68,159.685,159.61,159.61,809100001.0
2008-05-09 03:56:00,159.62,159.635,159.61,159.62,739199997.0
2008-05-09 03:57:00,159.625,159.65,159.62,159.63,521800000.0
2008-05-09 03:58:00,159.63,159.66,159.63,159.64,332200000.0
2008-05-09 03:59:00,159.64,159.65,159.64,159.65,577400000.0
2008-05-09 04:00:00,159.65,159.66,159.64,159.65,226000000.0
2008-05-09 04:01:00,159.65,159.65,159.6,159.6,534400001.0
2008-05-09 04:02:00,159.6,159.62,159.6,159.62,367600000.0
2008-05-09 04:03:00,159.62,159.64,159.61,159.62,464500000.0
2008-05-09 04:04:00,159.62,159.63,159.61,159.62,727200011.0
2008-05-09 04:05:00,159.62,159.66,159.62,159.65,525899998.0
2008-05-09 04:06:00,159.65,159.65,159.62,159.62,441900002.0
2008-05-09 04:07:00,159.62,159.65,159.62,159.62,485200000.0
2008-05-09 04:08:00,159.62,159.64,159.62,159.62,461199999.0
2008-05-09 04:09:00,159.62,159.635,159.6,159.62,385500002.0
2008-05-09 04:10:00,159.62,159.68,159.62,159.665,706800001.0
2008-05-09 04:11:00,159.67,159.705,159.66,159.66,697699999.0
2008-05-09 04:12:00,159.66,159.68,159.65,159.67,433300000.0
2008-05-09 04:13:00,159.67,159.69,159.67,159.685,433899999.0
2008-05-09 04:14:00,159.685,159.69,159.66,159.69,355099999.0
2008-05-09 04:15:00,159.685,159.71,159.68,159.7,154400000.0
2008-05-09 04:16:00,159.7,159.725,159.68,159.69,450300000.0
2008-05-09 04:17:00,159.69,159.74,159.69,159.73,269800000.0
2008-05-09 04:18:00,159.73,159.74,159.73,159.73,326600000.0
2008-05-09 04:19:00,159.73,159.76,159.73,159.76,392700000.0
2008-05-09 04:20:00,159.76,159.785,159.75,159.75,230700000.0
2008-05-09 04:21:00,159.75,159.775,159.75,159.75,106400001.0
2008-05-09 04:22:00,159.75,159.75,159.73,159.75,237000001.0
2008-05-09 04:23:00,159.75,159.75,159.73,159.73,278800001.0
2008-05-09 04:24:00,159.73,159.745,159.73,159.745,148400000.0
2008-05-09 04:25:00,159.745,159.775,159.73,159.74,386400000.0
2008-05-09 04:26:00,159.74,159.74,159.72,159.72,186000000.0
2008-05-09 04:27:00,159.71,159.735,159.7,159.72,661499998.0
2008-05-09 04:28:00,159.72,159.725,159.71,159.71,344800000.0
2008-05-09 04:29:00,159.71,159.71,159.66,159.71,608700001.0
2008-05-09 04:30:00,159.71,159.71,159.69,159.7,105200000.0
2008-05-09 04:31:00,159.7,159.71,159.67,159.67,472800000.0
2008-05-09 04:32:00,159.67,159.69,159.67,159.69,815600000.0
2008-05-09 04:33:00,159.69,159.7,159.68,159.69,1015800004.0
2008-05-09 04:34:00,159.69,159.71,159.69,159.71,564799997.0
2008-05-09 04:35:00,159.71,159.71,159.705,159.71,474799989.0
2008-05-09 04:36:00,159.71,159.76,159.7,159.76,405600001.0
2008-05-09 04:37:00,159.76,159.78,159.76,159.78,159600000.0
2008-05-09 04:38:00,159.775,159.79,159.775,159.775,26400000.0
2008-05-09 04:39:00,159.775,159.805,159.775,159.78,353200002.0
2008-05-09 04:40:00,159.78,159.78,159.78,159.78,34400000.0
2008-05-09 04:41:00,159.78,159.78,159.78,159.78,100000000.0
2008-05-09 04:42:00,159.78,159.78,159.78,159.78,554399999.0
2008-05-09 04:43:00,159.78,159.79,159.78,159.78,114200000.0
2008-05-09 04:44:00,159.78,159.78,159.78,159.78,58400000.0
2008-05-09 04:45:00,159.78,159.785,159.75,159.765,177200001.0
2008-05-09 04:46:00,159.76,159.77,159.76,159.765,241999997.0
2008-05-09 04:47:00,159.77,159.77,159.72,159.72,571600001.0
2008-05-09 04:48:00,159.72,159.735,159.69,159.73,262399999.0
2008-05-09 04:49:00,159.73,159.74,159.71,159.73,352400000.0
2008-05-09 04:50:00,159.73,159.77,159.73,159.76,338799999.0
2008-05-09 04:51:00,159.76,159.76,159.75,159.75,132000000.0
2008-05-09 04:52:00,159.75,159.75,159.75,159.75,44000000.0
2008-05-09 04:53:00,159.75,159.76,159.75,159.75,42800000.0
2008-05-09 04:55:00,159.75,159.75,159.7,159.7,659999999.0
2008-05-09 04:56:00,159.7,159.7,159.7,159.7,652400000.0
2008-05-09 04:57:00,159.7,159.7,159.7,159.7,364800000.0
2008-05-09 04:58:00,159.7,159.7,159.7,159.7,18800000.0
2008-05-09 04:59:00,159.7,159.7,159.66,159.66,197400000.0
2008-05-09 05:00:00,159.66,159.675,159.66,159.66,415200000.0
2008-05-09 05:01:00,159.66,159.66,159.65,159.65,303199998.0
2008-05-09 05:02:00,159.65,159.66,159.65,159.65,605200002.0
2008-05-09 05:03:00,159.65,159.66,159.65,159.66,494599994.0
2008-05-09 05:04:00,159.66,159.7,159.65,159.7,510300001.0
2008-05-09 05:05:00,159.7,159.71,159.7,159.7,122400000.0
2008-05-09 05:06:00,159.7,159.7,159.69,159.695,276399999.0
2008-05-09 05:07:00,159.69,159.7,159.69,159.7,58000002.0
2008-05-09 05:08:00,159.7,159.7,159.65,159.65,349000000.0
2008-05-09 05:09:00,159.65,159.66,159.65,159.66,71200000.0
2008-05-09 05:10:00,159.66,159.66,159.66,159.66,122400000.0
2008-05-09 05:11:00,159.66,159.665,159.65,159.65,153200000.0
2008-05-09 05:12:00,159.65,159.68,159.65,159.665,479100001.0
2008-05-09 05:13:00,159.67,159.69,159.67,159.68,666099999.0
2008-05-09 05:14:00,159.68,159.69,159.68,159.685,301399997.0
2008-05-09 05:15:00,159.685,159.7,159.68,159.69,264999999.0
2008-05-09 05:16:00,159.695,159.7,159.68,159.69,610400000.0
2008-05-09 05:17:00,159.69,159.7,159.69,159.69,515100001.0
2008-05-09 05:18:00,159.69,159.74,159.69,159.73,430900000.0
2008-05-09 05:19:00,159.73,159.73,159.72,159.72,309700000.0
2008-05-09 05:20:00,159.72,159.74,159.72,159.73,132200000.0
2008-05-09 05:21:00,159.73,159.74,159.7,159.7,607899994.0
2008-05-09 05:22:00,159.7,159.735,159.7,159.72,461999998.0
2008-05-09 05:23:00,159.72,159.72,159.72,159.72,72800000.0
2008-05-09 05:24:00,159.72,159.73,159.71,159.71,411999995.0
2008-05-09 05:25:00,159.71,159.735,159.705,159.72,1286999984.0
2008-05-09 05:26:00,159.72,159.765,159.72,159.76,634400001.0
2008-05-09 05:27:00,159.76,159.76,159.74,159.74,240700000.0
2008-05-09 05:28:00,159.74,159.75,159.71,159.72,794300001.0
2008-05-09 05:29:00,159.72,159.72,159.7,159.7,191200000.0
2008-05-09 05:30:00,159.7,159.71,159.68,159.7,450900000.0
2008-05-09 05:31:00,159.7,159.71,159.65,159.65,832099997.0
2008-05-09 05:32:00,159.66,159.66,159.6,159.61,541900000.0
2008-05-09 05:33:00,159.61,159.63,159.54,159.54,770100001.0
2008-05-09 05:34:00,159.54,159.56,159.54,159.555,530300002.0
2008-05-09 05:35:00,159.55,159.57,159.545,159.55,405800000.0
2008-05-09 05:36:00,159.55,159.55,159.465,159.47,520399999.0
2008-05-09 05:37:00,159.47,159.47,159.45,159.46,426500000.0
2008-05-09 05:38:00,159.46,159.475,159.44,159.44,409899999.0
2008-05-09 05:39:00,159.44,159.47,159.42,159.46,435200001.0
2008-05-09 05:40:00,159.46,159.47,159.46,159.465,204100000.0
2008-05-09 05:41:00,159.465,159.48,159.46,159.48,352199999.0
2008-05-09 05:42:00,159.48,159.49,159.48,159.48,41300000.0
2008-05-09 05:43:00,159.48,159.48,159.43,159.44,567399998.0
2008-05-09 05:44:00,159.44,159.445,159.42,159.42,693900000.0
2008-05-09 05:45:00,159.42,159.425,159.41,159.42,272900000.0
2008-05-09 05:46:00,159.42,159.42,159.37,159.38,518200000.0
2008-05-09 05:47:00,159.39,159.42,159.39,159.42,465000001.0
2008-05-09 05:48:00,159.42,159.42,159.4,159.4,81100000.0
2008-05-09 05:49:00,159.4,159.43,159.39,159.4,267100000.0
2008-05-09 05:50:00,159.4,159.4,159.305,159.31,625400002.0
2008-05-09 05:51:00,159.31,159.32,159.31,159.32,654374576.0
2008-05-09 05:52:00,159.32,159.35,159.32,159.33,467874566.0
2008-05-09 05:53:00,159.34,159.34,159.33,159.33,239800000.0
2008-05-09 05:54:00,159.33,159.35,159.33,159.335,768800004.0
2008-05-09 05:55:00,159.335,159.36,159.33,159.36,548700001.0
2008-05-09 05:56:00,159.36,159.41,159.36,159.4,486000001.0
2008-05-09 05:57:00,159.4,159.4,159.35,159.35,718500001.0
2008-05-09 05:58:00,159.35,159.42,159.35,159.42,460900000.0
2008-05-09 05:59:00,159.42,159.42,159.41,159.42,171200000.0
2008-05-09 06:00:00,159.42,159.44,159.41,159.44,254700000.0
2008-05-09 06:01:00,159.435,159.45,159.41,159.45,469000001.0
2008-05-09 06:02:00,159.45,159.45,159.43,159.44,351300000.0
2008-05-09 06:03:00,159.44,159.455,159.43,159.43,292100000.0
2008-05-09 06:04:00,159.43,159.45,159.43,159.445,182300000.0
2008-05-09 06:05:00,159.445,159.445,159.43,159.44,176900001.0
2008-05-09 06:06:00,159.44,159.5,159.44,159.49,257500000.0
2008-05-09 06:07:00,159.49,159.53,159.48,159.53,218800000.0
2008-05-09 06:08:00,159.53,159.54,159.51,159.54,460500000.0
2008-05-09 06:09:00,159.54,159.545,159.53,159.54,183300000.0
2008-05-09 06:10:00,159.54,159.545,159.51,159.515,195500000.0
2008-05-09 06:11:00,159.515,159.515,159.48,159.48,284100000.0
2008-05-09 06:12:00,159.48,159.51,159.48,159.5,115300000.0
2008-05-09 06:13:00,159.5,159.51,159.49,159.5,159000000.0
2008-05-09 06:14:00,159.5,159.51,159.5,159.51,97800000.0
2008-05-09 06:15:00,159.51,159.52,159.49,159.49,134800001.0
2008-05-09 06:16:00,159.49,159.5,159.47,159.47,85499999.0
2008-05-09 06:17:00,159.47,159.49,159.46,159.46,279900001.0
2008-05-09 06:18:00,159.465,159.465,159.4,159.42,658100002.0
2008-05-09 06:19:00,159.42,159.42,159.42,159.42,45000000.0
2008-05-09 06:20:00,159.42,159.45,159.4,159.45,245400000.0
2008-05-09 06:21:00,159.45,159.46,159.43,159.45,308700000.0
2008-05-09 06:22:00,159.46,159.53,159.46,159.52,777200000.0
2008-05-09 06:23:00,159.52,159.52,159.51,159.52,433200000.0
2008-05-09 06:24:00,159.52,159.52,159.5,159.52,296300000.0
2008-05-09 06:25:00,159.52,159.53,159.51,159.53,156500001.0
2008-05-09 06:26:00,159.53,159.56,159.53,159.55,201800000.0
2008-05-09 06:27:00,159.55,159.59,159.55,159.57,432900000.0
2008-05-09 06:28:00,159.57,159.58,159.56,159.57,306200000.0
2008-05-09 06:29:00,159.57,159.58,159.57,159.57,89200000.0
2008-05-09 06:30:00,159.57,159.58,159.56,159.56,207900000.0
2008-05-09 06:31:00,159.56,159.6,159.55,159.6,304900000.0
2008-05-09 06:32:00,159.6,159.6,159.57,159.57,266799999.0
2008-05-09 06:33:00,159.57,159.58,159.52,159.52,522400000.0
2008-05-09 06:34:00,159.52,159.56,159.52,159.52,250700000.0
2008-05-09 06:35:00,159.52,159.56,159.52,159.55,605299998.0
2008-05-09 06:36:00,159.55,159.555,159.51,159.51,1093399995.0
2008-05-09 06:37:00,159.51,159.53,159.51,159.51,642699998.0
2008-05-09 06:38:00,159.51,159.51,159.48,159.505,516700002.0
2008-05-09 06:39:00,159.5,159.5,159.49,159.49,309899998.0
2008-05-09 06:40:00,159.49,159.505,159.46,159.49,504200003.0
2008-05-09 06:41:00,159.48,159.5,159.48,159.485,335400000.0
2008-05-09 06:42:00,159.49,159.5,159.45,159.46,155600000.0
2008-05-09 06:43:00,159.46,159.48,159.46,159.47,103000000.0
2008-05-09 06:44:00,159.47,159.49,159.47,159.47,218400000.0
2008-05-09 06:45:00,159.47,159.52,159.47,159.51,822299999.0
2008-05-09 06:46:00,159.51,159.52,159.48,159.48,674899997.0
2008-05-09 06:47:00,159.48,159.55,159.48,159.55,324300000.0
2008-05-09 06:48:00,159.55,159.555,159.49,159.49,572399998.0
2008-05-09 06:49:00,159.5,159.5,159.47,159.49,309900000.0
2008-05-09 06:50:00,159.5,159.51,159.48,159.48,302700000.0
2008-05-09 06:51:00,159.48,159.5,159.45,159.48,507300000.0
2008-05-09 06:52:00,159.48,159.49,159.45,159.46,259000002.0
2008-05-09 06:53:00,159.46,159.48,159.46,159.47,467600000.0
2008-05-09 06:54:00,159.47,159.49,159.47,159.49,601500000.0
2008-05-09 06:55:00,159.5,159.52,159.49,159.505,333599999.0
2008-05-09 06:56:00,159.51,159.51,159.49,159.5,324900000.0
2008-05-09 06:57:00,159.5,159.51,159.49,159.5,131400000.0
2008-05-09 06:58:00,159.5,159.52,159.49,159.51,750600000.0
2008-05-09 06:59:00,159.51,159.56,159.51,159.54,332900000.0
2008-05-09 07:00:00,159.54,159.585,159.54,159.555,126700000.0
2008-05-09 07:01:00,159.555,159.56,159.555,159.555,22600000.0
2008-05-09 07:02:00,159.555,159.575,159.555,159.575,17400000.0
2008-05-09 07:03:00,159.575,159.575,159.545,159.565,83200000.0
2008-05-09 07:04:00,159.565,159.585,159.565,159.575,114100000.0
2008-05-09 07:05:00,159.575,159.575,159.53,159.55,98500000.0
2008-05-09 07:06:00,159.54,159.54,159.52,159.54,362400000.0
2008-05-09 07:07:00,159.54,159.57,159.52,159.57,247200000.0
2008-05-09 07:08:00,159.57,159.57,159.55,159.57,130300000.0
2008-05-09 07:09:00,159.57,159.58,159.56,159.57,92500000.0
2008-05-09 07:10:00,159.57,159.58,159.55,159.57,535700000.0
2008-05-09 07:11:00,159.57,159.57,159.54,159.55,235100001.0
2008-05-09 07:12:00,159.54,159.57,159.53,159.55,382400001.0
2008-05-09 07:13:00,159.54,159.58,159.54,159.56,311499999.0
2008-05-09 07:14:00,159.57,159.58,159.56,159.56,91200000.0
2008-05-09 07:15:00,159.56,159.56,159.56,159.56,55800000.0
2008-05-09 07:16:00,159.56,159.57,159.54,159.55,153400000.0
2008-05-09 07:17:00,159.56,159.59,159.55,159.57,304100000.0
2008-05-09 07:18:00,159.57,159.59,159.57,159.58,146000000.0
2008-05-09 07:19:00,159.58,159.58,159.55,159.55,201800000.0
2008-05-09 07:20:00,159.54,159.56,159.53,159.54,183800000.0
2008-05-09 07:21:00,159.54,159.56,159.54,159.55,69800000.0
2008-05-09 07:22:00,159.55,159.56,159.52,159.53,143500000.0
2008-05-09 07:23:00,159.53,159.54,159.52,159.53,72500000.0
2008-05-09 07:24:00,159.53,159.54,159.51,159.51,137500000.0
2008-05-09 07:25:00,159.52,159.53,159.51,159.52,72000000.0
2008-05-09 07:26:00,159.53,159.54,159.51,159.54,201200000.0
2008-05-09 07:27:00,159.54,159.56,159.54,159.55,315300000.0
2008-05-09 07:28:00,159.55,159.59,159.53,159.58,397100000.0
2008-05-09 07:29:00,159.58,159.58,159.56,159.57,228900000.0
2008-05-09 07:30:00,159.57,159.6,159.57,159.6,134600000.0
2008-05-09 07:31:00,159.6,159.64,159.6,159.64,80500000.0
2008-05-09 07:32:00,159.64,159.65,159.62,159.63,133900000.0
2008-05-09 07:33:00,159.63,159.65,159.63,159.64,107300000.0
2008-05-09 07:34:00,159.64,159.66,159.64,159.65,176100000.0
2008-05-09 07:35:00,159.65,159.66,159.65,159.65,206000000.0
2008-05-09 07:36:00,159.65,159.65,159.63,159.64,132300000.0
2008-05-09 07:37:00,159.64,159.69,159.64,159.685,201700000.0
2008-05-09 07:38:00,159.685,159.72,159.65,159.7,539599999.0
2008-05-09 07:39:00,159.69,159.73,159.68,159.71,214600000.0
2008-05-09 07:40:00,159.71,159.72,159.7,159.72,157700000.0
2008-05-09 07:41:00,159.72,159.8,159.72,159.78,428100000.0
2008-05-09 07:42:00,159.78,159.8,159.77,159.77,329600000.0
2008-05-09 07:43:00,159.77,159.78,159.73,159.76,580200000.0
2008-05-09 07:44:00,159.76,159.8,159.76,159.79,123700000.0
2008-05-09 07:45:00,159.79,159.8,159.775,159.785,197400000.0
2008-05-09 07:46:00,159.785,159.785,159.73,159.73,230300000.0
2008-05-09 07:47:00,159.73,159.73,159.71,159.73,129500000.0
2008-05-09 07:48:00,159.73,159.73,159.72,159.73,93200000.0
2008-05-09 07:49:00,159.73,159.73,159.72,159.73,245500000.0
2008-05-09 07:50:00,159.72,159.73,159.71,159.72,241900000.0
2008-05-09 07:51:00,159.72,159.72,159.65,159.67,268600000.0
2008-05-09 07:52:00,159.67,159.73,159.67,159.705,388900000.0
2008-05-09 07:53:00,159.71,159.74,159.68,159.72,598300000.0
2008-05-09 07:54:00,159.72,159.72,159.68,159.69,175500000.0
2008-05-09 07:55:00,159.69,159.705,159.685,159.69,117500000.0
2008-05-09 07:56:00,159.69,159.71,159.69,159.71,167200000.0
2008-05-09 07:57:00,159.7,159.725,159.69,159.7,196300000.0
2008-05-09 07:58:00,159.695,159.695,159.64,159.64,461300000.0
2008-05-09 07:59:00,159.64,159.69,159.605,159.67,313300000.0
2008-05-09 08:00:00,159.665,159.67,159.625,159.635,319200000.0
2008-05-09 08:01:00,159.635,159.715,159.635,159.705,306700000.0
2008-05-09 08:02:00,159.715,159.77,159.68,159.745,335700000.0
2008-05-09 08:03:00,159.745,159.86,159.74,159.83,363200000.0
2008-05-09 08:04:00,159.83,159.835,159.79,159.825,256200000.0
2008-05-09 08:05:00,159.835,159.86,159.8,159.8,334300000.0
2008-05-09 08:06:00,159.805,159.81,159.75,159.775,310600000.0
2008-05-09 08:07:00,159.775,159.775,159.705,159.725,366200000.0
2008-05-09 08:08:00,159.725,159.735,159.705,159.71,233500000.0
2008-05-09 08:09:00,159.715,159.72,159.695,159.7,422400000.0
2008-05-09 08:10:00,159.7,159.705,159.68,159.69,217900000.0
2008-05-09 08:11:00,159.69,159.695,159.645,159.695,250600000.0
2008-05-09 08:12:00,159.695,159.7,159.65,159.655,282500000.0
2008-05-09 08:13:00,159.65,159.65,159.6,159.61,195000000.0
2008-05-09 08:14:00,159.6,159.615,159.545,159.56,264200000.0
2008-05-09 08:15:00,159.56,159.62,159.55,159.585,334600000.0
2008-05-09 08:16:00,159.58,159.595,159.545,159.545,241700000.0
2008-05-09 08:17:00,159.54,159.545,159.495,159.545,205200000.0
2008-05-09 08:18:00,159.545,159.55,159.52,159.53,166400000.0
2008-05-09 08:19:00,159.53,159.55,159.53,159.55,110200000.0
2008-05-09 08:20:00,159.55,159.565,159.54,159.55,226100000.0
2008-05-09 08:21:00,159.55,159.59,159.545,159.565,157600000.0
2008-05-09 08:22:00,159.565,159.585,159.54,159.545,201400000.0
2008-05-09 08:23:00,159.55,159.565,159.525,159.555,300500000.0
2008-05-09 08:24:00,159.56,159.605,159.555,159.595,272100000.0
2008-05-09 08:25:00,159.6,159.605,159.58,159.59,320000000.0
2008-05-09 08:26:00,159.585,159.595,159.575,159.575,303800000.0
2008-05-09 08:27:00,159.575,159.58,159.54,159.55,516000000.0
2008-05-09 08:28:00,159.55,159.55,159.455,159.46,378100000.0
2008-05-09 08:29:00,159.46,159.505,159.45,159.495,340100000.0
2008-05-09 08:30:00,159.495,159.625,159.47,159.555,446300000.0
2008-05-09 08:31:00,159.555,159.665,159.555,159.61,435100000.0
2008-05-09 08:32:00,159.61,159.635,159.57,159.595,366600000.0
2008-05-09 08:33:00,159.595,159.67,159.585,159.625,404800000.0
2008-05-09 08:34:00,159.625,159.695,159.585,159.615,381100000.0
2008-05-09 08:35:00,159.615,159.66,159.6,159.63,350800000.0
2008-05-09 08:36:00,159.63,159.75,159.625,159.71,307600000.0
2008-05-09 08:37:00,159.705,159.825,159.69,159.715,443100000.0
2008-05-09 08:38:00,159.715,159.83,159.7,159.785,434500000.0
2008-05-09 08:39:00,159.795,159.8,159.715,159.72,461800000.0
2008-05-09 08:40:00,159.715,159.79,159.695,159.765,339500000.0
2008-05-09 08:41:00,159.755,159.785,159.74,159.765,353200000.0
2008-05-09 08:42:00,159.775,159.8,159.765,159.775,190600000.0
2008-05-09 08:43:00,159.78,159.795,159.705,159.765,337300000.0
2008-05-09 08:44:00,159.765,159.79,159.745,159.785,363500000.0
2008-05-09 08:45:00,159.8,159.815,159.78,159.805,350800000.0
2008-05-09 08:46:00,159.805,159.845,159.805,159.825,211100000.0
2008-05-09 08:47:00,159.82,159.835,159.75,159.75,384500000.0
2008-05-09 08:48:00,159.745,159.79,159.71,159.75,318100000.0
2008-05-09 08:49:00,159.74,159.835,159.735,159.82,363200000.0
2008-05-09 08:50:00,159.815,159.825,159.745,159.745,325300000.0
2008-05-09 08:51:00,159.745,159.755,159.715,159.735,279800000.0
2008-05-09 08:52:00,159.725,159.78,159.715,159.77,245000000.0
2008-05-09 08:53:00,159.765,159.77,159.745,159.745,259700000.0
2008-05-09 08:54:00,159.745,159.78,159.73,159.77,362600000.0
2008-05-09 08:55:00,159.775,159.79,159.69,159.745,434700000.0
2008-05-09 08:56:00,159.75,159.76,159.705,159.735,394400000.0
2008-05-09 08:57:00,159.735,159.755,159.685,159.72,438500000.0
2008-05-09 08:58:00,159.72,159.725,159.67,159.695,389300000.0
2008-05-09 08:59:00,159.695,159.725,159.675,159.71,410300000.0
2008-05-09 09:00:00,159.705,159.725,159.675,159.72,337700000.0
2008-05-09 09:01:00,159.725,159.73,159.705,159.72,266000000.0
2008-05-09 09:02:00,159.725,159.73,159.705,159.715,144700000.0
2008-05-09 09:03:00,159.715,159.715,159.69,159.69,341900000.0
2008-05-09 09:04:00,159.69,159.705,159.675,159.68,255900000.0
2008-05-09 09:05:00,159.68,159.695,159.68,159.695,144200000.0
2008-05-09 09:06:00,159.695,159.715,159.68,159.69,531800000.0
2008-05-09 09:07:00,159.69,159.715,159.675,159.705,217300000.0
2008-05-09 09:08:00,159.705,159.715,159.68,159.695,359200000.0
2008-05-09 09:09:00,159.695,159.73,159.68,159.71,357600000.0
2008-05-09 09:10:00,159.715,159.73,159.685,159.695,322100000.0
2008-05-09 09:11:00,159.69,159.71,159.685,159.695,152900000.0
2008-05-09 09:12:00,159.695,159.715,159.69,159.7,260500000.0
2008-05-09 09:13:00,159.7,159.7,159.65,159.685,226600000.0
2008-05-09 09:14:00,159.685,159.725,159.685,159.71,301300000.0
2008-05-09 09:15:00,159.71,159.715,159.695,159.7,304800000.0
2008-05-09 09:16:00,159.705,159.71,159.685,159.7,247800000.0
2008-05-09 09:17:00,159.695,159.71,159.645,159.66,307400000.0
2008-05-09 09:18:00,159.66,159.7,159.66,159.685,249100000.0
2008-05-09 09:19:00,159.69,159.69,159.665,159.675,108900000.0
2008-05-09 09:20:00,159.675,159.685,159.61,159.62,396400000.0
2008-05-09 09:21:00,159.63,159.68,159.6,159.675,321000000.0
2008-05-09 09:22:00,159.665,159.685,159.65,159.685,371600000.0
2008-05-09 09:23:00,159.68,159.71,159.655,159.685,250000000.0
2008-05-09 09:24:00,159.685,159.71,159.66,159.705,332100000.0
2008-05-09 09:25:00,159.705,159.72,159.655,159.665,353400000.0
2008-05-09 09:26:00,159.665,159.68,159.64,159.65,222900000.0
2008-05-09 09:27:00,159.655,159.68,159.645,159.675,237300000.0
2008-05-09 09:28:00,159.67,159.685,159.66,159.685,231300000.0
2008-05-09 09:29:00,159.675,159.685,159.67,159.67,162800000.0
2008-05-09 09:30:00,159.675,159.685,159.65,159.675,207300000.0
2008-05-09 09:31:00,159.67,159.675,159.66,159.665,227500000.0
2008-05-09 09:32:00,159.665,159.665,159.5,159.515,286500000.0
2008-05-09 09:33:00,159.52,159.525,159.48,159.51,253700000.0
2008-05-09 09:34:00,159.51,159.535,159.455,159.495,361100000.0
2008-05-09 09:35:00,159.49,159.555,159.465,159.53,542300000.0
2008-05-09 09:36:00,159.525,159.57,159.49,159.54,458100000.0
2008-05-09 09:37:00,159.54,159.57,159.455,159.525,353500000.0
2008-05-09 09:38:00,159.52,159.65,159.52,159.55,397099999.0
2008-05-09 09:39:00,159.545,159.55,159.48,159.49,283900000.0
2008-05-09 09:40:00,159.49,159.52,159.49,159.5,271500000.0
2008-05-09 09:41:00,159.495,159.515,159.49,159.505,247000000.0
2008-05-09 09:42:00,159.505,159.51,159.425,159.435,278900000.0
2008-05-09 09:43:00,159.43,159.495,159.415,159.485,243200000.0
2008-05-09 09:44:00,159.49,159.51,159.46,159.465,351100000.0
2008-05-09 09:45:00,159.47,159.52,159.46,159.515,270300000.0
2008-05-09 09:46:00,159.515,159.52,159.46,159.465,510700000.0
2008-05-09 09:47:00,159.465,159.495,159.445,159.45,665100000.0
2008-05-09 09:48:00,159.45,159.455,159.39,159.425,421936000.0
2008-05-09 09:49:00,159.43,159.465,159.41,159.425,409356000.0
2008-05-09 09:50:00,159.425,159.49,159.425,159.485,266004000.0
2008-05-09 09:51:00,159.49,159.49,159.44,159.445,317196000.0
2008-05-09 09:52:00,159.445,159.51,159.425,159.44,223164000.0
2008-05-09 09:53:00,159.445,159.445,159.43,159.44,60300000.0
2008-05-09 09:54:00,159.445,159.445,159.43,159.43,82416000.0
2008-05-09 09:55:00,159.43,159.43,159.4,159.41,161136000.0
2008-05-09 09:56:00,159.42,159.43,159.395,159.415,137416000.0
2008-05-09 09:57:00,159.42,159.45,159.4,159.415,274448000.0
2008-05-09 09:58:00,159.42,159.435,159.405,159.435,184888000.0
2008-05-09 09:59:00,159.435,159.435,159.41,159.435,77836000.0
2008-05-09 10:00:00,159.435,159.44,159.41,159.415,221464000.0
2008-05-09 10:01:00,159.415,159.415,159.37,159.395,171996000.0
2008-05-09 10:02:00,159.4,159.425,159.39,159.41,223732000.0
2008-05-09 10:03:00,159.41,159.42,159.38,159.385,146164000.0
2008-05-09 10:04:00,159.385,159.395,159.38,159.385,114400000.0
2008-05-09 10:05:00,159.385,159.415,159.385,159.4,148124000.0
2008-05-09 10:06:00,159.4,159.41,159.355,159.385,183308000.0
2008-05-09 10:07:00,159.38,159.435,159.37,159.435,405540000.0
2008-05-09 10:08:00,159.435,159.435,159.33,159.33,266896000.0
2008-05-09 10:09:00,159.34,159.34,159.245,159.285,863480001.0
2008-05-09 10:10:00,159.285,159.38,159.275,159.345,514200000.0
2008-05-09 10:11:00,159.345,159.35,159.3,159.33,341800000.0
2008-05-09 10:12:00,159.325,159.355,159.32,159.34,196600000.0
2008-05-09 10:13:00,159.34,159.39,159.315,159.39,313000000.0
2008-05-09 10:14:00,159.395,159.445,159.36,159.43,302200000.0
2008-05-09 10:15:00,159.425,159.435,159.355,159.36,478600000.0
2008-05-09 10:16:00,159.36,159.37,159.325,159.325,284600000.0
2008-05-09 10:17:00,159.33,159.395,159.31,159.395,307000000.0
2008-05-09 10:18:00,159.395,159.455,159.385,159.455,347400000.0
2008-05-09 10:19:00,159.445,159.455,159.41,159.415,344600000.0
2008-05-09 10:20:00,159.42,159.445,159.41,159.425,331200000.0
2008-05-09 10:21:00,159.42,159.47,159.415,159.455,297600000.0
2008-05-09 10:22:00,159.445,159.515,159.435,159.505,538000000.0
2008-05-09 10:23:00,159.505,159.545,159.49,159.515,490600000.0
2008-05-09 10:24:00,159.525,159.525,159.495,159.495,239400000.0
2008-05-09 10:25:00,159.495,159.505,159.465,159.48,298000000.0
2008-05-09 10:26:00,159.485,159.515,159.47,159.475,267200000.0
2008-05-09 10:27:00,159.475,159.485,159.455,159.475,288600000.0
2008-05-09 10:28:00,159.475,159.495,159.445,159.495,604100000.0
2008-05-09 10:29:00,159.495,159.495,159.475,159.485,190600000.0
2008-05-09 10:30:00,159.485,159.485,159.46,159.46,286800000.0
2008-05-09 10:31:00,159.46,159.475,159.435,159.475,344000000.0
2008-05-09 10:32:00,159.475,159.485,159.425,159.45,312700000.0
2008-05-09 10:33:00,159.445,159.485,159.435,159.47,363300000.0
2008-05-09 10:34:00,159.47,159.485,159.45,159.455,239000000.0
2008-05-09 10:35:00,159.455,159.455,159.355,159.37,320900000.0
2008-05-09 10:36:00,159.37,159.415,159.355,159.39,383200000.0
2008-05-09 10:37:00,159.39,159.415,159.38,159.415,322300000.0
2008-05-09 10:38:00,159.42,159.435,159.395,159.4,490500000.0
2008-05-09 10:39:00,159.4,159.415,159.355,159.365,436300000.0
2008-05-09 10:40:00,159.365,159.405,159.355,159.4,429000000.0
2008-05-09 10:41:00,159.4,159.42,159.395,159.405,172900000.0
2008-05-09 10:42:00,159.405,159.465,159.405,159.425,350800000.0
2008-05-09 10:43:00,159.43,159.455,159.42,159.445,275800000.0
2008-05-09 10:44:00,159.445,159.45,159.38,159.41,309199999.0
2008-05-09 10:45:00,159.405,159.43,159.395,159.425,261900000.0
2008-05-09 10:46:00,159.425,159.44,159.39,159.42,410800000.0
2008-05-09 10:47:00,159.425,159.49,159.425,159.49,311400000.0
2008-05-09 10:48:00,159.485,159.545,159.48,159.54,246000000.0
2008-05-09 10:49:00,159.54,159.545,159.49,159.5,330400000.0
2008-05-09 10:50:00,159.495,159.515,159.47,159.485,273400000.0
2008-05-09 10:51:00,159.485,159.565,159.475,159.565,442700000.0
2008-05-09 10:52:00,159.565,159.565,159.49,159.495,293700000.0
2008-05-09 10:53:00,159.495,159.525,159.495,159.515,352800000.0
2008-05-09 10:54:00,159.515,159.555,159.515,159.54,146400000.0
2008-05-09 10:55:00,159.54,159.55,159.535,159.54,134000000.0
2008-05-09 10:56:00,159.54,159.57,159.53,159.555,180000000.0
2008-05-09 10:57:00,159.555,159.655,159.545,159.655,266700000.0
2008-05-09 10:58:00,159.64,159.655,159.595,159.645,324300000.0
2008-05-09 10:59:00,159.645,159.655,159.575,159.585,361200000.0
2008-05-09 11:00:00,159.585,159.615,159.575,159.575,156300000.0
2008-05-09 11:01:00,159.575,159.58,159.53,159.555,276400000.0
2008-05-09 11:02:00,159.555,159.575,159.54,159.55,160800000.0
2008-05-09 11:03:00,159.55,159.55,159.53,159.545,114500000.0
2008-05-09 11:04:00,159.545,159.55,159.51,159.54,169300000.0
2008-05-09 11:05:00,159.54,159.54,159.52,159.535,127200000.0
2008-05-09 11:06:00,159.54,159.54,159.51,159.51,199200000.0
2008-05-09 11:07:00,159.51,159.525,159.505,159.51,174700000.0
2008-05-09 11:08:00,159.51,159.535,159.51,159.53,162000000.0
2008-05-09 11:09:00,159.525,159.54,159.505,159.51,139900000.0
2008-05-09 11:10:00,159.515,159.525,159.505,159.51,99100000.0
2008-05-09 11:11:00,159.51,159.555,159.51,159.52,150900000.0
2008-05-09 11:12:00,159.52,159.545,159.515,159.53,115600000.0
2008-05-09 11:13:00,159.525,159.53,159.485,159.485,87700000.0
2008-05-09 11:14:00,159.495,159.495,159.465,159.47,83800000.0
2008-05-09 11:15:00,159.47,159.485,159.445,159.455,123500000.0
2008-05-09 11:16:00,159.46,159.485,159.45,159.465,104800000.0
2008-05-09 11:17:00,159.465,159.515,159.455,159.46,206200000.0
2008-05-09 11:18:00,159.465,159.465,159.385,159.385,124100000.0
2008-05-09 11:19:00,159.395,159.395,159.38,159.38,54500000.0
2008-05-09 11:20:00,159.385,159.43,159.38,159.42,108600000.0
2008-05-09 11:21:00,159.42,159.435,159.405,159.435,100600000.0
2008-05-09 11:22:00,159.435,159.475,159.435,159.47,111200000.0
2008-05-09 11:23:00,159.465,159.48,159.44,159.445,228500000.0
2008-05-09 11:24:00,159.445,159.48,159.435,159.435,162100000.0
2008-05-09 11:25:00,159.435,159.455,159.435,159.45,65800000.0
2008-05-09 11:26:00,159.455,159.49,159.455,159.475,122100000.0
2008-05-09 11:27:00,159.475,159.485,159.44,159.44,250000000.0
2008-05-09 11:28:00,159.445,159.445,159.425,159.43,119000000.0
2008-05-09 11:29:00,159.43,159.445,159.395,159.405,244600000.0
2008-05-09 11:30:00,159.4,159.41,159.385,159.395,198400000.0
2008-05-09 11:31:00,159.395,159.415,159.395,159.415,102800000.0
2008-05-09 11:32:00,159.415,159.415,159.385,159.385,137900000.0
2008-05-09 11:33:00,159.385,159.395,159.385,159.39,48500000.0
2008-05-09 11:34:00,159.385,159.385,159.295,159.315,275200000.0
2008-05-09 11:35:00,159.315,159.325,159.3,159.305,256300000.0
2008-05-09 11:36:00,159.305,159.31,159.285,159.285,112400000.0
2008-05-09 11:37:00,159.285,159.295,159.205,159.225,205200000.0
2008-05-09 11:38:00,159.235,159.25,159.195,159.215,196200000.0
2008-05-09 11:39:00,159.215,159.245,159.21,159.245,78600000.0
2008-05-09 11:40:00,159.245,159.25,159.215,159.22,154900000.0
2008-05-09 11:41:00,159.22,159.23,159.165,159.195,234100000.0
2008-05-09 11:42:00,159.195,159.21,159.1,159.125,145400000.0
2008-05-09 11:43:00,159.115,159.155,159.115,159.13,204200000.0
2008-05-09 11:44:00,159.13,159.135,159.105,159.11,171300000.0
2008-05-09 11:45:00,159.11,159.13,159.095,159.12,159800000.0
2008-05-09 11:46:00,159.12,159.215,159.105,159.215,228400000.0
2008-05-09 11:47:00,159.215,159.215,159.14,159.145,255900000.0
2008-05-09 11:48:00,159.145,159.21,159.145,159.19,176500000.0
2008-05-09 11:49:00,159.215,159.225,159.175,159.22,188500000.0
2008-05-09 11:50:00,159.22,159.23,159.185,159.215,179700000.0
2008-05-09 11:51:00,159.215,159.245,159.195,159.235,136100000.0
2008-05-09 11:52:00,159.23,159.265,159.225,159.265,87100000.0
2008-05-09 11:53:00,159.265,159.325,159.255,159.265,263200000.0
2008-05-09 11:54:00,159.265,159.29,159.24,159.29,174300000.0
2008-05-09 11:55:00,159.285,159.295,159.265,159.295,278700000.0
2008-05-09 11:56:00,159.295,159.325,159.27,159.325,165000000.0
2008-05-09 11:57:00,159.325,159.33,159.28,159.28,198400000.0
2008-05-09 11:58:00,159.28,159.295,159.28,159.295,55100000.0
2008-05-09 11:59:00,159.295,159.34,159.27,159.275,349700000.0
2008-05-09 12:00:00,159.28,159.32,159.275,159.315,96900000.0
2008-05-09 12:01:00,159.31,159.325,159.275,159.295,195400000.0
2008-05-09 12:02:00,159.295,159.305,159.265,159.295,269500000.0
2008-05-09 12:03:00,159.295,159.32,159.29,159.305,113900000.0
2008-05-09 12:04:00,159.305,159.365,159.295,159.335,139500000.0
2008-05-09 12:05:00,159.345,159.345,159.27,159.31,153900000.0
2008-05-09 12:06:00,159.31,159.33,159.3,159.305,118500000.0
2008-05-09 12:07:00,159.305,159.32,159.29,159.305,208600000.0
2008-05-09 12:08:00,159.305,159.335,159.3,159.325,161400000.0
2008-05-09 12:09:00,159.325,159.34,159.31,159.31,182100000.0
2008-05-09 12:10:00,159.31,159.335,159.295,159.305,174500000.0
2008-05-09 12:11:00,159.31,159.345,159.305,159.345,179200000.0
2008-05-09 12:12:00,159.34,159.36,159.33,159.33,191700000.0
2008-05-09 12:13:00,159.33,159.335,159.32,159.33,153300000.0
2008-05-09 12:14:00,159.33,159.335,159.275,159.29,249400000.0
2008-05-09 12:15:00,159.285,159.325,159.285,159.3,165500000.0
2008-05-09 12:16:00,159.3,159.315,159.275,159.295,22800000.0
2008-05-09 12:17:00,159.295,159.325,159.295,159.325,137600000.0
2008-05-09 12:18:00,159.325,159.33,159.29,159.295,266300000.0
2008-05-09 12:19:00,159.29,159.29,159.25,159.27,278600000.0
2008-05-09 12:20:00,159.275,159.275,159.23,159.23,354500000.0
2008-05-09 12:21:00,159.23,159.235,159.185,159.185,244200000.0
2008-05-09 12:22:00,159.19,159.205,159.175,159.195,176500000.0
2008-05-09 12:23:00,159.2,159.22,159.2,159.21,145000000.0
2008-05-09 12:24:00,159.21,159.235,159.205,159.23,165900000.0
2008-05-09 12:25:00,159.225,159.275,159.195,159.205,277100000.0
2008-05-09 12:26:00,159.2,159.205,159.165,159.18,168600000.0
2008-05-09 12:27:00,159.18,159.185,159.155,159.16,131700000.0
2008-05-09 12:28:00,159.16,159.17,159.115,159.135,207300000.0
2008-05-09 12:29:00,159.125,159.145,159.11,159.145,270900000.0
2008-05-09 12:30:00,159.14,159.145,159.1,159.14,229700000.0
2008-05-09 12:31:00,159.14,159.175,159.125,159.13,238300000.0
2008-05-09 12:32:00,159.13,159.165,159.125,159.15,173400000.0
2008-05-09 12:33:00,159.15,159.165,159.145,159.155,155800000.0
2008-05-09 12:34:00,159.155,159.165,159.155,159.16,87100000.0
2008-05-09 12:35:00,159.155,159.16,159.105,159.105,214400000.0
2008-05-09 12:36:00,159.105,159.115,159.095,159.105,212200000.0
2008-05-09 12:37:00,159.105,159.105,159.045,159.055,206800000.0
2008-05-09 12:38:00,159.055,159.055,159.02,159.03,350900000.0
2008-05-09 12:39:00,159.035,159.05,159.005,159.035,132500000.0
2008-05-09 12:40:00,159.04,159.07,159.03,159.03,314600000.0
2008-05-09 12:41:00,159.025,159.07,159.025,159.06,31000000.0
2008-05-09 12:42:00,159.06,159.09,159.04,159.09,43900000.0
2008-05-09 12:43:00,159.09,159.14,159.07,159.12,243100000.0
2008-05-09 12:44:00,159.12,159.12,159.085,159.11,180800000.0
2008-05-09 12:45:00,159.11,159.165,159.105,159.16,158500000.0
2008-05-09 12:46:00,159.16,159.16,159.125,159.145,271200000.0
2008-05-09 12:47:00,159.145,159.155,159.12,159.155,252800000.0
2008-05-09 12:48:00,159.155,159.195,159.15,159.19,120200000.0
2008-05-09 12:49:00,159.185,159.215,159.155,159.195,347000000.0
2008-05-09 12:50:00,159.2,159.21,159.19,159.2,121000000.0
2008-05-09 12:51:00,159.2,159.205,159.165,159.175,193300000.0
2008-05-09 12:52:00,159.175,159.225,159.175,159.205,223100000.0
2008-05-09 12:53:00,159.2,159.205,159.18,159.18,243200000.0
2008-05-09 12:54:00,159.175,159.175,159.135,159.17,288600000.0
2008-05-09 12:55:00,159.175,159.225,159.135,159.135,310000000.0
2008-05-09 12:56:00,159.135,159.225,159.135,159.215,119600000.0
2008-05-09 12:57:00,159.22,159.265,159.22,159.245,146100000.0
2008-05-09 12:58:00,159.24,159.245,159.21,159.22,121700000.0
2008-05-09 12:59:00,159.22,159.24,159.215,159.235,174600000.0
2008-05-09 13:00:00,159.235,159.28,159.23,159.265,172100000.0
2008-05-09 13:01:00,159.265,159.265,159.205,159.215,175600000.0
2008-05-09 13:02:00,159.215,159.225,159.165,159.17,226800000.0
2008-05-09 13:03:00,159.17,159.175,159.15,159.15,115300000.0
2008-05-09 13:04:00,159.15,159.18,159.15,159.165,153900000.0
2008-05-09 13:05:00,159.165,159.18,159.16,159.17,82100000.0
2008-05-09 13:06:00,159.165,159.18,159.155,159.18,86400000.0
2008-05-09 13:07:00,159.18,159.18,159.165,159.175,64800000.0
2008-05-09 13:08:00,159.175,159.195,159.165,159.185,205000000.0
2008-05-09 13:09:00,159.185,159.195,159.15,159.165,198000000.0
2008-05-09 13:10:00,159.165,159.18,159.155,159.17,142500000.0
2008-05-09 13:11:00,159.17,159.17,159.145,159.16,102900000.0
2008-05-09 13:12:00,159.155,159.165,159.145,159.165,172000000.0
2008-05-09 13:13:00,159.165,159.175,159.145,159.155,91500000.0
2008-05-09 13:14:00,159.16,159.17,159.155,159.16,51300000.0
2008-05-09 13:15:00,159.165,159.165,159.115,159.125,109800000.0
2008-05-09 13:16:00,159.125,159.165,159.115,159.15,126200000.0
2008-05-09 13:17:00,159.15,159.175,159.14,159.17,134000000.0
2008-05-09 13:18:00,159.17,159.18,159.135,159.14,224500000.0
2008-05-09 13:19:00,159.14,159.155,159.12,159.13,79500000.0
2008-05-09 13:20:00,159.13,159.14,159.125,159.13,44400000.0
2008-05-09 13:21:00,159.13,159.15,159.125,159.13,49100000.0
2008-05-09 13:22:00,159.135,159.155,159.135,159.145,110000000.0
2008-05-09 13:23:00,159.145,159.145,159.115,159.125,133700000.0
2008-05-09 13:24:00,159.12,159.125,159.085,159.11,182300000.0
2008-05-09 13:25:00,159.11,159.11,159.07,159.095,240600000.0
2008-05-09 13:26:00,159.095,159.095,159.015,159.035,393599998.0
2008-05-09 13:27:00,159.03,159.035,158.995,159.0,214200000.0
2008-05-09 13:28:00,159.0,159.05,159.0,159.035,109100000.0
2008-05-09 13:29:00,159.035,159.035,158.96,158.975,319100000.0
2008-05-09 13:30:00,158.975,158.99,158.95,158.975,175400000.0
2008-05-09 13:31:00,158.98,158.985,158.955,158.965,214800000.0
2008-05-09 13:32:00,158.965,159.015,158.965,159.005,248700000.0
2008-05-09 13:33:00,158.995,159.005,158.93,158.93,237700000.0
2008-05-09 13:34:00,158.93,158.955,158.875,158.945,239600000.0
2008-05-09 13:35:00,158.945,158.975,158.94,158.965,201400000.0
2008-05-09 13:36:00,158.965,158.975,158.93,158.945,235900000.0
2008-05-09 13:37:00,158.95,158.965,158.89,158.915,215500000.0
2008-05-09 13:38:00,158.915,158.94,158.89,158.89,257800000.0
2008-05-09 13:39:00,158.89,158.895,158.825,158.835,204100000.0
2008-05-09 13:40:00,158.835,158.875,158.835,158.86,241400000.0
2008-05-09 13:41:00,158.86,158.865,158.835,158.855,97300000.0
2008-05-09 13:42:00,158.855,158.915,158.85,158.915,147000000.0
2008-05-09 13:43:00,158.915,158.92,158.895,158.92,143800000.0
2008-05-09 13:44:00,158.915,158.935,158.91,158.93,137000000.0
2008-05-09 13:45:00,158.925,159.02,158.915,159.01,237400000.0
2008-05-09 13:46:00,159.01,159.015,158.925,158.935,243900000.0
2008-05-09 13:47:00,158.94,158.945,158.905,158.905,171800000.0
2008-05-09 13:48:00,158.905,158.925,158.895,158.905,140300000.0
2008-05-09 13:49:00,158.905,158.92,158.895,158.9,156900000.0
2008-05-09 13:50:00,158.9,158.905,158.88,158.895,152300000.0
2008-05-09 13:51:00,158.9,158.905,158.875,158.895,171400000.0
2008-05-09 13:52:00,158.895,158.915,158.885,158.905,178100000.0
2008-05-09 13:53:00,158.905,158.985,158.905,158.985,178100000.0
2008-05-09 13:54:00,158.975,159.025,158.955,158.975,251500000.0
2008-05-09 13:55:00,158.985,158.995,158.95,158.965,188400000.0
2008-05-09 13:56:00,158.965,158.995,158.955,158.96,204400000.0
2008-05-09 13:57:00,158.955,158.955,158.87,158.89,314600001.0
2008-05-09 13:58:00,158.885,158.925,158.865,158.89,221900000.0
2008-05-09 13:59:00,158.89,158.915,158.885,158.905,81600000.0
2008-05-09 14:00:00,158.91,158.925,158.905,158.915,193800000.0
2008-05-09 14:01:00,158.915,158.915,158.865,158.89,241300000.0
2008-05-09 14:02:00,158.885,158.89,158.85,158.87,239600000.0
2008-05-09 14:03:00,158.87,158.89,158.865,158.885,120800000.0
2008-05-09 14:04:00,158.885,158.895,158.855,158.86,146800000.0
2008-05-09 14:05:00,158.855,158.895,158.855,158.87,261300000.0
2008-05-09 14:06:00,158.87,158.885,158.86,158.88,163800000.0
2008-05-09 14:07:00,158.88,158.895,158.845,158.845,136500000.0
2008-05-09 14:08:00,158.845,158.86,158.79,158.82,294300000.0
2008-05-09 14:09:00,158.815,158.82,158.79,158.815,191500000.0
2008-05-09 14:10:00,158.815,158.82,158.78,158.8,292800000.0
2008-05-09 14:11:00,158.8,158.805,158.79,158.795,212500000.0
2008-05-09 14:12:00,158.8,158.825,158.8,158.805,219700000.0
2008-05-09 14:13:00,158.805,158.805,158.785,158.79,130000000.0
2008-05-09 14:14:00,158.785,158.805,158.785,158.805,181400000.0
2008-05-09 14:15:00,158.8,158.81,158.79,158.795,231400000.0
2008-05-09 14:16:00,158.8,158.81,158.79,158.805,130600000.0
2008-05-09 14:17:00,158.805,158.835,158.8,158.835,179000000.0
2008-05-09 14:18:00,158.835,158.875,158.825,158.875,224300000.0
2008-05-09 14:19:00,158.87,158.885,158.825,158.845,307100000.0
2008-05-09 14:20:00,158.85,158.865,158.8,158.8,264400000.0
2008-05-09 14:21:00,158.8,158.815,158.775,158.8,203300000.0
2008-05-09 14:22:00,158.805,158.805,158.775,158.78,282300000.0
2008-05-09 14:23:00,158.775,158.775,158.705,158.715,389900000.0
2008-05-09 14:24:00,158.72,158.725,158.685,158.695,407300000.0
2008-05-09 14:25:00,158.695,158.75,158.69,158.705,286400000.0
2008-05-09 14:26:00,158.705,158.75,158.685,158.685,328100000.0
2008-05-09 14:27:00,158.7,158.71,158.685,158.7,174500000.0
2008-05-09 14:28:00,158.7,158.705,158.675,158.675,162800000.0
2008-05-09 14:29:00,158.675,158.675,158.64,158.64,200600000.0
2008-05-09 14:30:00,158.645,158.69,158.595,158.67,448499997.0
2008-05-09 14:31:00,158.67,158.78,158.67,158.775,324100000.0
2008-05-09 14:32:00,158.775,158.8,158.685,158.705,303900000.0
2008-05-09 14:33:00,158.71,158.785,158.65,158.78,322200000.0
2008-05-09 14:34:00,158.78,158.835,158.765,158.805,304000000.0
2008-05-09 14:35:00,158.8,158.825,158.765,158.8,612600000.0
2008-05-09 14:36:00,158.8,158.825,158.74,158.81,510399999.0
2008-05-09 14:37:00,158.81,158.81,158.73,158.73,287300001.0
2008-05-09 14:38:00,158.73,158.835,158.73,158.835,202700000.0
2008-05-09 14:39:00,158.835,158.865,158.79,158.795,200000000.0
2008-05-09 14:40:00,158.795,158.8,158.75,158.8,168800000.0
2008-05-09 14:41:00,158.8,158.85,158.755,158.85,211100000.0
2008-05-09 14:42:00,158.85,158.945,158.845,158.925,200100000.0
2008-05-09 14:43:00,158.925,158.935,158.885,158.905,184100000.0
2008-05-09 14:44:00,158.9,158.905,158.84,158.86,241000000.0
2008-05-09 14:45:00,158.86,158.88,158.835,158.835,235400000.0
2008-05-09 14:46:00,158.835,158.845,158.815,158.815,120500000.0
2008-05-09 14:47:00,158.82,158.83,158.805,158.805,110400000.0
2008-05-09 14:48:00,158.805,158.81,158.745,158.755,185500000.0
2008-05-09 14:49:00,158.755,158.805,158.755,158.805,151700000.0
2008-05-09 14:50:00,158.805,158.81,158.76,158.79,141300000.0
2008-05-09 14:51:00,158.79,158.81,158.77,158.81,110700000.0
2008-05-09 14:52:00,158.81,158.81,158.775,158.8,291100000.0
2008-05-09 14:53:00,158.795,158.83,158.79,158.83,336800000.0
2008-05-09 14:54:00,158.825,158.87,158.825,158.87,368400000.0
2008-05-09 14:55:00,158.87,158.88,158.84,158.87,420100000.0
2008-05-09 14:56:00,158.86,158.945,158.84,158.945,314900000.0
2008-05-09 14:57:00,158.945,158.965,158.9,158.95,240400000.0
2008-05-09 14:58:00,158.95,159.07,158.93,159.04,498800000.0
2008-05-09 14:59:00,159.04,159.085,159.02,159.03,154800000.0
2008-05-09 15:00:00,159.03,159.085,159.005,159.015,392900000.0
2008-05-09 15:01:00,159.015,159.08,159.01,159.05,488200000.0
2008-05-09 15:02:00,159.05,159.16,159.045,159.14,288500000.0
2008-05-09 15:03:00,159.145,159.165,159.11,159.11,185700000.0
2008-05-09 15:04:00,159.115,159.125,159.1,159.11,268700000.0
2008-05-09 15:05:00,159.11,159.14,159.09,159.105,197600000.0
2008-05-09 15:06:00,159.105,159.125,159.095,159.12,142300000.0
2008-05-09 15:07:00,159.115,159.12,159.08,159.105,204400000.0
2008-05-09 15:08:00,159.105,159.12,159.095,159.095,216800000.0
2008-05-09 15:09:00,159.095,159.125,159.09,159.105,172800000.0
2008-05-09 15:10:00,159.095,159.105,159.08,159.08,217900000.0
2008-05-09 15:11:00,159.08,159.125,159.05,159.12,294800000.0
2008-05-09 15:12:00,159.115,159.12,159.1,159.11,153400000.0
2008-05-09 15:13:00,159.115,159.115,159.1,159.105,99500000.0
2008-05-09 15:14:00,159.105,159.16,159.105,159.15,91800000.0
2008-05-09 15:15:00,159.155,159.2,159.145,159.2,119900000.0
2008-05-09 15:16:00,159.205,159.23,159.18,159.22,91700000.0
2008-05-09 15:17:00,159.22,159.29,159.21,159.28,151500000.0
2008-05-09 15:18:00,159.28,159.305,159.235,159.235,101600000.0
2008-05-09 15:19:00,159.235,159.235,159.185,159.185,382800000.0
2008-05-09 15:20:00,159.185,159.205,159.18,159.2,385100000.0
2008-05-09 15:21:00,159.2,159.235,159.19,159.235,330200000.0
2008-05-09 15:22:00,159.23,159.26,159.21,159.25,233700000.0
2008-05-09 15:23:00,159.25,159.26,159.215,159.215,200700000.0
2008-05-09 15:24:00,159.215,159.215,159.19,159.205,204500000.0
2008-05-09 15:25:00,159.205,159.235,159.2,159.22,147300000.0
2008-05-09 15:26:00,159.22,159.23,159.215,159.22,47800000.0
2008-05-09 15:27:00,159.22,159.24,159.21,159.23,118000000.0
2008-05-09 15:28:00,159.23,159.25,159.22,159.235,177200000.0
2008-05-09 15:29:00,159.235,159.31,159.235,159.295,110320000.0
2008-05-09 15:30:00,159.3,159.34,159.24,159.24,209560000.0
2008-05-09 15:31:00,159.23,159.235,159.18,159.21,289520000.0
2008-05-09 15:32:00,159.21,159.22,159.145,159.16,162340000.0
2008-05-09 15:33:00,159.16,159.19,159.145,159.17,203160000.0
2008-05-09 15:34:00,159.17,159.23,159.16,159.21,167620000.0
2008-05-09 15:35:00,159.22,159.25,159.195,159.24,207800000.0
2008-05-09 15:36:00,159.24,159.24,159.215,159.22,106500000.0
2008-05-09 15:37:00,159.22,159.26,159.205,159.25,88940000.0
2008-05-09 15:38:00,159.25,159.3,159.25,159.28,86080000.0
2008-05-09 15:39:00,159.28,159.32,159.28,159.295,100640000.0
2008-05-09 15:40:00,159.295,159.31,159.25,159.26,130460000.0
2008-05-09 15:41:00,159.26,159.26,159.21,159.23,109060000.0
2008-05-09 15:42:00,159.23,159.24,159.22,159.225,76900000.0
2008-05-09 15:43:00,159.22,159.225,159.18,159.22,185060000.0
2008-05-09 15:44:00,159.22,159.225,159.18,159.19,137840000.0
2008-05-09 15:45:00,159.19,159.235,159.17,159.23,167060000.0
2008-05-09 15:46:00,159.24,159.29,159.24,159.25,165120000.0
2008-05-09 15:47:00,159.24,159.27,159.225,159.26,170840000.0
2008-05-09 15:48:00,159.26,159.28,159.245,159.27,188420000.0
2008-05-09 15:49:00,159.27,159.29,159.26,159.26,104640000.0
2008-05-09 15:50:00,159.26,159.31,159.25,159.28,242140000.0
2008-05-09 15:51:00,159.28,159.29,159.25,159.29,274120000.0
2008-05-09 15:52:00,159.29,159.38,159.27,159.355,247060000.0
2008-05-09 15:53:00,159.365,159.4,159.355,159.395,249100000.0
2008-05-09 15:54:00,159.395,159.425,159.36,159.375,226100000.0
2008-05-09 15:55:00,159.375,159.44,159.375,159.435,264100000.0
2008-05-09 15:56:00,159.43,159.44,159.4,159.405,241400000.0
2008-05-09 15:57:00,159.4,159.415,159.39,159.405,105600000.0
2008-05-09 15:58:00,159.4,159.42,159.39,159.405,136400000.0
2008-05-09 15:59:00,159.405,159.42,159.355,159.375,284500000.0
2008-05-09 16:00:00,159.375,159.4,159.35,159.4,176700000.0
2008-05-09 16:01:00,159.395,159.43,159.39,159.41,178500000.0
2008-05-09 16:02:00,159.415,159.455,159.415,159.445,163500000.0
2008-05-09 16:03:00,159.445,159.48,159.41,159.425,113400000.0
2008-05-09 16:04:00,159.42,159.445,159.405,159.445,164400000.0
2008-05-09 16:05:00,159.445,159.45,159.41,159.435,179600000.0
2008-05-09 16:06:00,159.445,159.445,159.415,159.44,165400000.0
2008-05-09 16:07:00,159.44,159.455,159.41,159.415,172100000.0
2008-05-09 16:08:00,159.41,159.455,159.395,159.44,228600000.0
2008-05-09 16:09:00,159.445,159.445,159.405,159.42,200600000.0
2008-05-09 16:10:00,159.42,159.44,159.38,159.405,214300000.0
2008-05-09 16:11:00,159.4,159.43,159.37,159.395,350200000.0
2008-05-09 16:12:00,159.38,159.41,159.38,159.41,184100000.0
2008-05-09 16:13:00,159.41,159.455,159.395,159.4,367100000.0
2008-05-09 16:14:00,159.4,159.405,159.37,159.37,357579999.0
2008-05-09 16:15:00,159.37,159.415,159.37,159.385,435020000.0
2008-05-09 16:16:00,159.385,159.4,159.36,159.395,424220001.0
2008-05-09 16:17:00,159.395,159.44,159.38,159.41,290180000.0
2008-05-09 16:18:00,159.41,159.41,159.38,159.4,165820000.0
2008-05-09 16:19:00,159.4,159.41,159.35,159.395,237640000.0
2008-05-09 16:20:00,159.395,159.41,159.35,159.38,191660000.0
2008-05-09 16:21:00,159.38,159.38,159.27,159.275,300100000.0
2008-05-09 16:22:00,159.28,159.355,159.28,159.325,134240000.0
2008-05-09 16:23:00,159.32,159.35,159.27,159.31,205300000.0
2008-05-09 16:24:00,159.31,159.335,159.26,159.315,101160000.0
2008-05-09 16:25:00,159.31,159.345,159.3,159.32,181320000.0
2008-05-09 16:26:00,159.32,159.36,159.31,159.32,118780000.0
2008-05-09 16:27:00,159.32,159.32,159.27,159.295,148500000.0
2008-05-09 16:28:00,159.3,159.3,159.25,159.275,371079999.0
2008-05-09 16:29:00,159.27,159.3,159.25,159.26,236239999.0
2008-05-09 16:30:00,159.26,159.29,159.255,159.255,259280000.0
2008-05-09 16:31:00,159.255,159.285,159.25,159.275,109880000.0
2008-05-09 16:32:00,159.27,159.3,159.25,159.29,199920000.0
2008-05-09 16:33:00,159.29,159.325,159.255,159.32,233880000.0
2008-05-09 16:34:00,159.32,159.32,159.265,159.265,215000000.0
2008-05-09 16:35:00,159.27,159.295,159.25,159.265,151500000.0
2008-05-09 16:36:00,159.265,159.3,159.255,159.28,147500000.0
2008-05-09 16:37:00,159.28,159.3,159.275,159.29,202000000.0
2008-05-09 16:38:00,159.29,159.305,159.285,159.29,146200000.0
2008-05-09 16:39:00,159.29,159.37,159.29,159.36,352800000.0
2008-05-09 16:40:00,159.36,159.39,159.33,159.37,338100000.0
2008-05-09 16:41:00,159.37,159.41,159.37,159.405,418500000.0
2008-05-09 16:42:00,159.4,159.415,159.39,159.39,403500000.0
2008-05-09 16:43:00,159.39,159.43,159.375,159.39,221200000.0
2008-05-09 16:44:00,159.39,159.43,159.385,159.405,140500000.0
2008-05-09 16:45:00,159.405,159.425,159.385,159.41,235800000.0
2008-05-09 16:46:00,159.41,159.49,159.41,159.475,153900000.0
2008-05-09 16:47:00,159.475,159.49,159.455,159.47,144500000.0
2008-05-09 16:48:00,159.47,159.485,159.46,159.465,185500000.0
2008-05-09 16:49:00,159.46,159.47,159.4,159.405,199800000.0
2008-05-09 16:50:00,159.405,159.425,159.395,159.42,212100000.0
2008-05-09 16:51:00,159.415,159.445,159.395,159.42,160300000.0
2008-05-09 16:52:00,159.425,159.425,159.39,159.395,117900000.0
2008-05-09 16:53:00,159.4,159.44,159.39,159.42,187500000.0
2008-05-09 16:54:00,159.425,159.45,159.405,159.41,195200000.0
2008-05-09 16:55:00,159.41,159.425,159.39,159.4,125100000.0
2008-05-09 16:56:00,159.395,159.44,159.395,159.435,131300000.0
2008-05-09 16:57:00,159.435,159.455,159.43,159.455,74300000.0
2008-05-09 16:58:00,159.45,159.46,159.415,159.425,131600000.0
2008-05-09 16:59:00,159.43,159.435,159.305,159.315,277800000.0
2008-05-09 17:00:00,159.31,159.325,159.225,159.28,346140000.0
2008-05-09 17:01:00,159.29,159.29,159.245,159.245,127560000.0
2008-05-09 17:02:00,159.24,159.29,159.205,159.23,236420000.0
2008-05-09 17:03:00,159.23,159.25,159.2,159.22,102680000.0
2008-05-09 17:04:00,159.22,159.23,159.2,159.21,185320000.0
2008-05-09 17:05:00,159.21,159.22,159.19,159.195,234560000.0
2008-05-09 17:06:00,159.19,159.2,159.18,159.19,223940000.0
2008-05-09 17:07:00,159.19,159.23,159.19,159.21,119380000.0
2008-05-09 17:08:00,159.205,159.24,159.2,159.2,226080000.0
2008-05-09 17:09:00,159.2,159.245,159.2,159.22,162040000.0
2008-05-09 17:10:00,159.22,159.235,159.19,159.21,345440000.0
2008-05-09 17:11:00,159.21,159.215,159.17,159.19,335460000.0
2008-05-09 17:12:00,159.195,159.195,159.17,159.175,243280000.0
2008-05-09 17:13:00,159.18,159.18,159.145,159.175,160360000.0
2008-05-09 17:14:00,159.175,159.21,159.145,159.165,414419999.0
2008-05-09 17:15:00,159.17,159.22,159.165,159.18,241660000.0
2008-05-09 17:16:00,159.18,159.2,159.17,159.2,113820000.0
2008-05-09 17:17:00,159.19,159.24,159.19,159.225,158140000.0
2008-05-09 17:18:00,159.23,159.24,159.21,159.22,63660000.0
2008-05-09 17:19:00,159.215,159.23,159.18,159.2,181980000.0
2008-05-09 17:20:00,159.2,159.24,159.2,159.225,91600000.0
2008-05-09 17:21:00,159.22,159.23,159.19,159.19,317540000.0
2008-05-09 17:22:00,159.19,159.19,159.14,159.15,196140000.0
2008-05-09 17:23:00,159.15,159.175,159.145,159.175,33260000.0
2008-05-09 17:24:00,159.165,159.18,159.13,159.16,85780000.0
2008-05-09 17:25:00,159.16,159.205,159.15,159.205,92200000.0
2008-05-09 17:26:00,159.2,159.225,159.16,159.215,159660000.0
2008-05-09 17:27:00,159.21,159.23,159.185,159.2,132820000.0
2008-05-09 17:28:00,159.195,159.26,159.19,159.19,261140000.0
2008-05-09 17:29:00,159.19,159.22,159.17,159.185,421839999.0
2008-05-09 17:30:00,159.185,159.28,159.185,159.27,227520000.0
2008-05-09 17:31:00,159.27,159.29,159.22,159.26,471440000.0
2008-05-09 17:32:00,159.26,159.26,159.19,159.21,314920000.0
2008-05-09 17:33:00,159.21,159.24,159.18,159.225,240040000.0
2008-05-09 17:34:00,159.225,159.23,159.18,159.195,205100000.0
2008-05-09 17:35:00,159.195,159.21,159.185,159.2,158160000.0
2008-05-09 17:36:00,159.2,159.22,159.17,159.195,145340000.0
2008-05-09 17:37:00,159.2,159.22,159.175,159.19,145820000.0
2008-05-09 17:38:00,159.19,159.195,159.15,159.175,184700000.0
2008-05-09 17:39:00,159.175,159.19,159.15,159.16,152600000.0
2008-05-09 17:40:00,159.155,159.18,159.135,159.165,96720000.0
2008-05-09 17:41:00,159.165,159.21,159.155,159.19,145920000.0
2008-05-09 17:42:00,159.19,159.205,159.175,159.205,30520000.0
2008-05-09 17:43:00,159.205,159.21,159.18,159.19,106520000.0
2008-05-09 17:44:00,159.19,159.215,159.16,159.165,108720000.0
2008-05-09 17:45:00,159.17,159.19,159.125,159.13,85740000.0
2008-05-09 17:46:00,159.135,159.14,159.05,159.075,185800000.0
2008-05-09 17:47:00,159.07,159.13,159.055,159.12,119100000.0
2008-05-09 17:48:00,159.125,159.14,159.11,159.14,110700000.0
2008-05-09 17:49:00,159.145,159.15,159.13,159.135,109300000.0
2008-05-09 17:50:00,159.14,159.15,159.1,159.115,138500000.0
2008-05-09 17:51:00,159.115,159.14,159.1,159.105,125800000.0
2008-05-09 17:52:00,159.105,159.13,159.09,159.095,92300000.0
2008-05-09 17:53:00,159.09,159.145,159.09,159.14,141700000.0
2008-05-09 17:54:00,159.135,159.16,159.13,159.145,115600000.0
2008-05-09 17:55:00,159.14,159.16,159.135,159.14,81500000.0
2008-05-09 17:56:00,159.145,159.16,159.14,159.15,43400000.0
2008-05-09 17:57:00,159.15,159.16,159.12,159.12,118900000.0
2008-05-09 17:58:00,159.125,159.16,159.12,159.15,97300000.0
2008-05-09 17:59:00,159.15,159.16,159.12,159.12,124600000.0
2008-05-09 18:00:00,159.12,159.16,159.12,159.15,121900000.0
2008-05-09 18:01:00,159.15,159.15,159.125,159.15,127800000.0
2008-05-09 18:02:00,159.15,159.15,159.13,159.13,149300000.0
2008-05-09 18:03:00,159.13,159.15,159.13,159.15,48800000.0
2008-05-09 18:04:00,159.15,159.15,159.14,159.15,51000000.0
2008-05-09 18:05:00,159.15,159.15,159.14,159.14,167000000.0
2008-05-09 18:06:00,159.14,159.15,159.14,159.15,33600000.0
2008-05-09 18:07:00,159.15,159.16,159.15,159.16,59900000.0
2008-05-09 18:08:00,159.16,159.17,159.155,159.16,29000000.0
2008-05-09 18:09:00,159.16,159.17,159.16,159.16,93700000.0
2008-05-09 18:10:00,159.16,159.195,159.16,159.18,180100000.0
2008-05-09 18:11:00,159.18,159.23,159.18,159.19,125000000.0
2008-05-09 18:12:00,159.2,159.2,159.16,159.17,39200000.0
2008-05-09 18:13:00,159.17,159.2,159.17,159.195,134000000.0
2008-05-09 18:14:00,159.195,159.195,159.155,159.165,147700000.0
2008-05-09 18:15:00,159.17,159.18,159.13,159.14,234600000.0
2008-05-09 18:16:00,159.14,159.14,159.115,159.12,128800000.0
2008-05-09 18:17:00,159.12,159.14,159.12,159.12,151000000.0
2008-05-09 18:18:00,159.12,159.13,159.11,159.115,115300000.0
2008-05-09 18:19:00,159.11,159.22,159.11,159.18,130300000.0
2008-05-09 18:20:00,159.18,159.23,159.18,159.22,78800000.0
2008-05-09 18:21:00,159.22,159.24,159.2,159.24,141300000.0
2008-05-09 18:22:00,159.23,159.24,159.215,159.225,63500000.0
2008-05-09 18:23:00,159.23,159.235,159.175,159.175,84200000.0
2008-05-09 18:24:00,159.18,159.19,159.17,159.18,46200000.0
2008-05-09 18:25:00,159.18,159.195,159.175,159.195,35700000.0
2008-05-09 18:26:00,159.19,159.2,159.18,159.195,30200000.0
2008-05-09 18:27:00,159.195,159.2,159.175,159.195,46000000.0
2008-05-09 18:28:00,159.195,159.2,159.17,159.17,61500000.0
2008-05-09 18:29:00,159.17,159.21,159.125,159.13,106800000.0
2008-05-09 18:30:00,159.125,159.155,159.125,159.14,117700000.0
2008-05-09 18:31:00,159.14,159.17,159.12,159.165,60000000.0
2008-05-09 18:32:00,159.165,159.18,159.14,159.14,164200000.0
2008-05-09 18:33:00,159.14,159.16,159.12,159.13,94900000.0
2008-05-09 18:34:00,159.125,159.145,159.115,159.14,111100000.0
2008-05-09 18:35:00,159.14,159.17,159.12,159.17,121800000.0
2008-05-09 18:36:00,159.17,159.2,159.165,159.165,104900000.0
2008-05-09 18:37:00,159.17,159.195,159.165,159.18,36200000.0
2008-05-09 18:38:00,159.18,159.18,159.165,159.17,15200000.0
2008-05-09 18:39:00,159.18,159.2,159.165,159.195,50200000.0
2008-05-09 18:40:00,159.2,159.205,159.185,159.2,78100000.0
2008-05-09 18:41:00,159.2,159.22,159.2,159.21,26500000.0
2008-05-09 18:42:00,159.21,159.215,159.2,159.21,40500000.0
2008-05-09 18:43:00,159.21,159.21,159.2,159.21,15700000.0
2008-05-09 18:44:00,159.205,159.22,159.195,159.215,23600000.0
2008-05-09 18:45:00,159.22,159.24,159.205,159.23,54100000.0
2008-05-09 18:46:00,159.24,159.25,159.21,159.215,87200000.0
2008-05-09 18:47:00,159.22,159.225,159.205,159.21,37000000.0
2008-05-09 18:48:00,159.21,159.27,159.195,159.27,209000000.0
2008-05-09 18:49:00,159.265,159.27,159.26,159.26,42500000.0
2008-05-09 18:50:00,159.26,159.26,159.23,159.245,66000000.0
2008-05-09 18:51:00,159.245,159.25,159.24,159.25,24000000.0
2008-05-09 18:52:00,159.255,159.27,159.25,159.265,37000000.0
2008-05-09 18:53:00,159.265,159.27,159.2,159.21,157300000.0
2008-05-09 18:54:00,159.21,159.28,159.205,159.27,96700000.0
2008-05-09 18:55:00,159.27,159.28,159.235,159.255,111200000.0
2008-05-09 18:56:00,159.25,159.27,159.25,159.26,43500000.0
2008-05-09 18:57:00,159.26,159.28,159.26,159.28,56600000.0
2008-05-09 18:58:00,159.285,159.31,159.28,159.31,84900000.0
2008-05-09 18:59:00,159.31,159.345,159.3,159.34,102600000.0
2008-05-09 19:00:00,159.34,159.355,159.31,159.35,76700000.0
2008-05-09 19:01:00,159.35,159.35,159.325,159.33,105100000.0
2008-05-09 19:02:00,159.33,159.33,159.305,159.32,103200000.0
2008-05-09 19:03:00,159.325,159.35,159.315,159.33,101700000.0
2008-05-09 19:04:00,159.33,159.33,159.32,159.32,14300000.0
2008-05-09 19:05:00,159.32,159.32,159.29,159.295,39000000.0
2008-05-09 19:06:00,159.295,159.305,159.29,159.3,49200000.0
2008-05-09 19:07:00,159.3,159.32,159.28,159.31,48100000.0
2008-05-09 19:08:00,159.3,159.34,159.3,159.31,110500000.0
2008-05-09 19:09:00,159.31,159.315,159.245,159.26,146300000.0
2008-05-09 19:10:00,159.26,159.29,159.26,159.285,36200000.0
2008-05-09 19:11:00,159.285,159.29,159.225,159.245,117700000.0
2008-05-09 19:12:00,159.245,159.25,159.23,159.235,81400000.0
2008-05-09 19:13:00,159.235,159.245,159.23,159.23,36400000.0
2008-05-09 19:14:00,159.23,159.255,159.23,159.24,37200000.0
2008-05-09 19:15:00,159.23,159.24,159.21,159.235,102300000.0
2008-05-09 19:16:00,159.23,159.245,159.225,159.245,50700000.0
2008-05-09 19:17:00,159.24,159.26,159.235,159.245,37600000.0
2008-05-09 19:18:00,159.24,159.27,159.235,159.255,23600000.0
2008-05-09 19:19:00,159.26,159.28,159.255,159.275,32300000.0
2008-05-09 19:20:00,159.27,159.27,159.26,159.26,27100000.0
2008-05-09 19:21:00,159.27,159.27,159.24,159.245,60300000.0
2008-05-09 19:22:00,159.25,159.25,159.24,159.24,22200000.0
2008-05-09 19:23:00,159.245,159.26,159.24,159.26,10900000.0
2008-05-09 19:24:00,159.26,159.265,159.25,159.25,42200000.0
2008-05-09 19:25:00,159.25,159.25,159.215,159.22,131200000.0
2008-05-09 19:26:00,159.22,159.22,159.16,159.17,111000000.0
2008-05-09 19:27:00,159.17,159.18,159.165,159.165,80200000.0
2008-05-09 19:28:00,159.16,159.17,159.16,159.165,17300000.0
2008-05-09 19:29:00,159.165,159.18,159.16,159.165,58400000.0
2008-05-09 19:30:00,159.17,159.19,159.165,159.17,13100000.0
2008-05-09 19:31:00,159.17,159.17,159.11,159.14,128400000.0
2008-05-09 19:32:00,159.145,159.145,159.095,159.11,87600000.0
2008-05-09 19:33:00,159.11,159.135,159.105,159.105,52000000.0
2008-05-09 19:34:00,159.11,159.14,159.105,159.13,126700000.0
2008-05-09 19:35:00,159.13,159.14,159.11,159.14,184000000.0
2008-05-09 19:36:00,159.135,159.185,159.135,159.175,63300000.0
2008-05-09 19:37:00,159.18,159.18,159.16,159.16,75500000.0
2008-05-09 19:38:00,159.16,159.205,159.16,159.195,89000000.0
2008-05-09 19:39:00,159.195,159.215,159.135,159.14,129900000.0
2008-05-09 19:40:00,159.14,159.14,159.1,159.105,110500000.0
2008-05-09 19:41:00,159.1,159.105,159.09,159.1,61600000.0
2008-05-09 19:42:00,159.105,159.14,159.1,159.12,61800000.0
2008-05-09 19:43:00,159.12,159.145,159.11,159.135,29100000.0
2008-05-09 19:44:00,159.135,159.16,159.13,159.135,66300000.0
2008-05-09 19:45:00,159.135,159.15,159.13,159.14,61900000.0
2008-05-09 19:46:00,159.135,159.14,159.1,159.105,114600000.0
2008-05-09 19:47:00,159.105,159.12,159.1,159.115,63300000.0
2008-05-09 19:48:00,159.12,159.135,159.11,159.13,114000000.0
2008-05-09 19:49:00,159.13,159.13,159.115,159.12,128200000.0
2008-05-09 19:50:00,159.12,159.145,159.115,159.135,164300000.0
2008-05-09 19:51:00,159.135,159.14,159.125,159.125,18700000.0
2008-05-09 19:52:00,159.125,159.125,159.12,159.12,10500000.0
2008-05-09 19:53:00,159.12,159.16,159.12,159.15,60900000.0
2008-05-09 19:54:00,159.145,159.16,159.135,159.145,133800000.0
2008-05-09 19:55:00,159.15,159.155,159.14,159.145,45600000.0
2008-05-09 19:56:00,159.145,159.21,159.145,159.205,90400000.0
2008-05-09 19:57:00,159.205,159.25,159.195,159.24,147000000.0
2008-05-09 19:58:00,159.245,159.25,159.22,159.245,235200000.0
2008-05-09 19:59:00,159.24,159.25,159.225,159.245,88500000.0
2008-05-09 20:00:00,159.245,159.245,159.225,159.225,96200000.0
2008-05-09 20:01:00,159.225,159.235,159.22,159.23,35100000.0
2008-05-09 20:02:00,159.225,159.27,159.21,159.265,122800000.0
2008-05-09 20:03:00,159.265,159.265,159.23,159.235,129800000.0
2008-05-09 20:04:00,159.235,159.275,159.23,159.245,159200000.0
2008-05-09 20:05:00,159.245,159.26,159.19,159.205,128800000.0
2008-05-09 20:06:00,159.205,159.205,159.19,159.195,49000000.0
2008-05-09 20:07:00,159.2,159.235,159.185,159.185,144500000.0
2008-05-09 20:08:00,159.18,159.19,159.165,159.17,83900000.0
2008-05-09 20:09:00,159.17,159.195,159.165,159.195,46500000.0
2008-05-09 20:10:00,159.195,159.205,159.19,159.195,60000000.0
2008-05-09 20:11:00,159.195,159.195,159.17,159.19,81200000.0
2008-05-09 20:12:00,159.185,159.205,159.185,159.195,41700000.0
2008-05-09 20:13:00,159.195,159.21,159.175,159.175,212200000.0
2008-05-09 20:14:00,159.175,159.175,159.155,159.155,113700000.0
2008-05-09 20:15:00,159.15,159.215,159.15,159.2,186400000.0
2008-05-09 20:16:00,159.205,159.205,159.185,159.2,163700000.0
2008-05-09 20:17:00,159.195,159.215,159.195,159.205,112600000.0
2008-05-09 20:18:00,159.205,159.22,159.19,159.205,125000000.0
2008-05-09 20:19:00,159.21,159.23,159.185,159.205,541500000.0
2008-05-09 20:20:00,159.205,159.205,159.18,159.19,222500000.0
2008-05-09 20:21:00,159.195,159.24,159.17,159.24,164700000.0
2008-05-09 20:22:00,159.24,159.25,159.22,159.23,157600000.0
2008-05-09 20:23:00,159.24,159.25,159.23,159.245,120500000.0
2008-05-09 20:24:00,159.245,159.25,159.23,159.23,119400000.0
2008-05-09 20:25:00,159.23,159.235,159.225,159.23,81400000.0
2008-05-09 20:26:00,159.23,159.23,159.21,159.21,147000000.0
2008-05-09 20:27:00,159.21,159.215,159.16,159.17,177400000.0
2008-05-09 20:28:00,159.17,159.17,159.165,159.165,58800000.0
2008-05-09 20:29:00,159.165,159.165,159.145,159.145,41300000.0
2008-05-09 20:30:00,159.145,159.15,159.14,159.15,105400000.0
2008-05-09 20:31:00,159.15,159.16,159.14,159.15,125900000.0
2008-05-09 20:32:00,159.15,159.15,159.13,159.13,51800000.0
2008-05-09 20:33:00,159.135,159.195,159.13,159.185,124600000.0
2008-05-09 20:34:00,159.18,159.235,159.18,159.18,216200000.0
2008-05-09 20:35:00,159.18,159.19,159.17,159.19,177100000.0
2008-05-09 20:36:00,159.19,159.22,159.19,159.22,240900000.0
2008-05-09 20:37:00,159.21,159.22,159.21,159.21,199300000.0
2008-05-09 20:38:00,159.21,159.235,159.2,159.22,180100000.0
2008-05-09 20:39:00,159.22,159.22,159.16,159.17,461999999.0
2008-05-09 20:40:00,159.17,159.19,159.17,159.18,172100000.0
2008-05-09 20:41:00,159.18,159.18,159.17,159.17,95800000.0
2008-05-09 20:42:00,159.165,159.18,159.16,159.18,239700000.0
2008-05-09 20:43:00,159.18,159.195,159.175,159.19,197100000.0
2008-05-09 20:44:00,159.19,159.21,159.19,159.19,135500000.0
2008-05-09 20:45:00,159.195,159.21,159.19,159.2,157600000.0
2008-05-09 20:46:00,159.2,159.22,159.19,159.19,278000000.0
2008-05-09 20:47:00,159.19,159.24,159.19,159.23,241200000.0
2008-05-09 20:48:00,159.23,159.26,159.22,159.24,315600000.0
2008-05-09 20:49:00,159.235,159.26,159.22,159.23,284200000.0
2008-05-09 20:50:00,159.23,159.26,159.21,159.26,343300000.0
2008-05-09 20:51:00,159.26,159.26,159.23,159.24,169300000.0
2008-05-09 20:52:00,159.23,159.25,159.23,159.25,105900000.0
2008-05-09 20:53:00,159.25,159.27,159.24,159.25,241350000.0
2008-05-09 20:54:00,159.25,159.29,159.25,159.27,157000000.0
2008-05-09 20:55:00,159.27,159.32,159.27,159.31,373500000.0
2008-05-09 20:56:00,159.315,159.34,159.315,159.335,361500000.0
2008-05-09 20:57:00,159.335,159.34,159.33,159.33,159200000.0
2008-05-09 20:58:00,159.335,159.34,159.33,159.34,128100000.0
2008-05-09 20:59:00,159.34,159.36,159.33,159.36,448200001.0
2008-05-09 21:00:00,159.36,159.37,159.32,159.32,373500000.0
2008-05-09 21:01:00,159.32,159.35,159.295,159.325,478500000.0
2008-05-09 21:02:00,159.325,159.33,159.315,159.33,201500000.0
2008-05-09 21:03:00,159.33,159.345,159.33,159.34,162100000.0
2008-05-09 21:04:00,159.34,159.365,159.34,159.355,210400000.0
2008-05-09 21:05:00,159.355,159.37,159.33,159.355,316100000.0
2008-05-09 21:06:00,159.355,159.36,159.345,159.36,265600000.0
2008-05-09 21:07:00,159.36,159.36,159.35,159.355,190400000.0
2008-05-09 21:08:00,159.355,159.355,159.33,159.335,202200000.0
2008-05-09 21:09:00,159.335,159.345,159.335,159.34,80000000.0
2008-05-09 21:10:00,159.34,159.35,159.32,159.325,324200000.0
2008-05-09 21:11:00,159.325,159.335,159.32,159.32,208600000.0
2008-05-09 21:12:00,159.325,159.335,159.325,159.33,59700000.0
2008-05-09 21:13:00,159.33,159.33,159.325,159.33,34400000.0
2008-05-09 21:14:00,159.33,159.33,159.31,159.31,233100000.0
2008-05-09 21:15:00,159.32,159.345,159.32,159.345,288600000.0
2008-05-09 21:16:00,159.345,159.345,159.33,159.34,275700000.0
2008-05-09 21:17:00,159.34,159.35,159.34,159.34,136100000.0
2008-05-09 21:18:00,159.34,159.37,159.34,159.345,69800000.0
2008-05-09 21:19:00,159.345,159.355,159.34,159.34,236700000.0
2008-05-09 21:20:00,159.34,159.355,159.34,159.35,129500000.0
2008-05-09 21:21:00,159.355,159.36,159.345,159.345,50500000.0
2008-05-09 21:22:00,159.35,159.355,159.32,159.335,273300000.0
2008-05-09 21:23:00,159.34,159.36,159.34,159.35,220900000.0
2008-05-09 21:24:00,159.355,159.355,159.345,159.345,97200000.0
2008-05-09 21:25:00,159.345,159.37,159.345,159.37,386800000.0
2008-05-09 21:26:00,159.37,159.38,159.37,159.37,242800000.0
2008-05-09 21:27:00,159.37,159.375,159.37,159.37,152800000.0
2008-05-09 21:28:00,159.37,159.38,159.37,159.38,194600000.0
2008-05-09 21:29:00,159.38,159.385,159.365,159.365,163600000.0
2008-05-09 21:30:00,159.365,159.41,159.365,159.405,220500000.0
2008-05-09 21:31:00,159.41,159.435,159.41,159.43,402900000.0
2008-05-09 21:32:00,159.43,159.44,159.415,159.435,219200000.0
2008-05-09 21:33:00,159.435,159.45,159.43,159.45,223200000.0
2008-05-09 21:34:00,159.45,159.475,159.45,159.46,323600000.0
2008-05-09 21:35:00,159.46,159.495,159.45,159.465,344300000.0
2008-05-09 21:36:00,159.465,159.465,159.44,159.44,309400000.0
2008-05-09 21:37:00,159.44,159.44,159.43,159.43,225100000.0
2008-05-09 21:38:00,159.43,159.465,159.43,159.455,99800000.0
2008-05-09 21:39:00,159.455,159.48,159.455,159.48,127700000.0
2008-05-09 21:40:00,159.48,159.49,159.48,159.485,205700000.0
2008-05-09 21:41:00,159.49,159.5,159.47,159.47,172500000.0
2008-05-09 21:42:00,159.475,159.49,159.475,159.49,35300000.0
2008-05-09 21:43:00,159.49,159.52,159.49,159.515,97400000.0
2008-05-09 21:44:00,159.515,159.53,159.5,159.51,65100000.0
2008-05-09 21:45:00,159.51,159.52,159.49,159.5,160200000.0
2008-05-09 21:46:00,159.5,159.505,159.43,159.44,232300000.0
2008-05-09 21:47:00,159.44,159.445,159.41,159.425,143400000.0
2008-05-09 21:48:00,159.43,159.435,159.415,159.42,96700000.0
2008-05-09 21:49:00,159.415,159.43,159.41,159.425,182600000.0
2008-05-09 21:50:00,159.425,159.43,159.41,159.415,66400000.0
2008-05-09 21:51:00,159.415,159.43,159.4,159.42,87599999.0
2008-05-09 21:52:00,159.42,159.425,159.415,159.42,83100000.0
2008-05-09 21:53:00,159.42,159.43,159.42,159.42,124600000.0
2008-05-09 21:54:00,159.42,159.43,159.42,159.42,58500000.0
2008-05-09 21:55:00,159.42,159.435,159.42,159.42,118200001.0
2008-05-09 21:56:00,159.42,159.42,159.42,159.42,52800000.0
2008-05-09 21:57:00,159.41,159.425,159.41,159.415,48100000.0
2008-05-09 21:58:00,159.415,159.415,159.415,159.415,4000000.0
2008-05-09 21:59:00,159.41,159.425,159.405,159.41,252900000.0
2008-05-09 22:00:00,159.41,159.41,159.41,159.41,30800000.0
2008-05-09 22:01:00,159.41,159.41,159.41,159.41,27700000.0
2008-05-09 22:02:00,159.41,159.42,159.41,159.41,76000000.0
2008-05-09 22:03:00,159.41,159.41,159.4,159.4,282599999.0
2008-05-09 22:04:00,159.4,159.405,159.39,159.39,117600000.0
2008-05-09 22:05:00,159.39,159.4,159.385,159.385,163200000.0
2008-05-09 22:06:00,159.385,159.385,159.38,159.38,40000000.0
2008-05-09 22:07:00,159.38,159.38,159.375,159.38,20000000.0
2008-05-09 22:08:00,159.38,159.38,159.375,159.375,9500000.0
2008-05-09 22:09:00,159.38,159.38,159.375,159.375,16200000.0
2008-05-09 22:10:00,159.375,159.38,159.375,159.375,13600000.0
2008-05-09 22:11:00,159.375,159.375,159.355,159.355,36800000.0
2008-05-09 22:12:00,159.355,159.36,159.34,159.34,53500000.0
2008-05-09 22:13:00,159.34,159.34,159.335,159.335,54800000.0
2008-05-09 22:14:00,159.335,159.335,159.315,159.315,49600000.0
2008-05-09 22:15:00,159.315,159.315,159.275,159.28,370199998.0
2008-05-09 22:16:00,159.28,159.28,159.27,159.27,42400000.0
2008-05-09 22:17:00,159.27,159.27,159.27,159.27,5600000.0
2008-05-09 22:18:00,159.27,159.275,159.27,159.275,11400000.0
2008-05-09 22:19:00,159.275,159.275,159.25,159.25,222200000.0
2008-05-09 22:20:00,159.25,159.26,159.25,159.26,103300001.0
2008-05-09 22:21:00,159.26,159.29,159.26,159.28,82000000.0
2008-05-09 22:22:00,159.28,159.31,159.27,159.285,128700000.0
2008-05-09 22:23:00,159.28,159.29,159.27,159.29,58500000.0
2008-05-09 22:24:00,159.29,159.3,159.29,159.29,41100000.0
2008-05-09 22:25:00,159.29,159.295,159.29,159.295,41000000.0
2008-05-09 22:26:00,159.295,159.295,159.285,159.285,5000000.0
2008-05-09 22:27:00,159.285,159.285,159.27,159.28,110700000.0
2008-05-09 22:28:00,159.28,159.28,159.27,159.27,32800000.0
2008-05-09 22:29:00,159.27,159.27,159.26,159.26,296000000.0
2008-05-09 22:30:00,159.26,159.27,159.24,159.27,368600000.0
2008-05-09 22:31:00,159.27,159.275,159.25,159.26,210500000.0
2008-05-09 22:32:00,159.26,159.27,159.26,159.26,261600000.0
2008-05-09 22:33:00,159.27,159.27,159.25,159.26,33600000.0
2008-05-09 22:34:00,159.26,159.26,159.24,159.25,120599999.0
2008-05-09 22:35:00,159.25,159.25,159.24,159.25,100800000.0
2008-05-09 22:36:00,159.25,159.27,159.25,159.26,42400000.0
2008-05-09 22:37:00,159.26,159.26,159.25,159.25,45200000.0
2008-05-09 22:38:00,159.25,159.27,159.25,159.27,40400000.0
2008-05-09 22:39:00,159.27,159.27,159.23,159.235,242600000.0
2008-05-09 22:40:00,159.235,159.235,159.21,159.225,240100000.0
2008-05-09 22:41:00,159.225,159.225,159.22,159.22,68300000.0
2008-05-09 22:42:00,159.22,159.22,159.2,159.215,151600000.0
2008-05-09 22:43:00,159.22,159.22,159.2,159.2,80000000.0
2008-05-09 22:44:00,159.2,159.2,159.145,159.16,130900000.0
2008-05-09 22:45:00,159.16,159.19,159.16,159.17,299100000.0
2008-05-09 22:46:00,159.18,159.18,159.165,159.165,313899999.0
2008-05-09 22:47:00,159.17,159.21,159.17,159.21,57600000.0
2008-05-09 22:48:00,159.21,159.225,159.175,159.18,70500000.0
2008-05-09 22:49:00,159.17,159.185,159.16,159.18,81600000.0
2008-05-09 22:50:00,159.18,159.185,159.18,159.18,125600000.0
2008-05-09 22:51:00,159.18,159.18,159.18,159.18,36000000.0
2008-05-09 22:52:00,159.18,159.18,159.17,159.17,35200000.0
2008-05-09 22:53:00,159.17,159.17,159.17,159.17,26400000.0
2008-05-09 22:54:00,159.17,159.18,159.17,159.18,89600000.0
2008-05-09 22:55:00,159.18,159.18,159.15,159.165,57600000.0
2008-05-09 22:56:00,159.165,159.165,159.135,159.135,93900000.0
2008-05-09 22:57:00,159.135,159.15,159.135,159.15,98000000.0
2008-05-09 22:58:00,159.15,159.16,159.15,159.16,127700000.0
2008-05-09 22:59:00,159.16,159.2,159.15,159.16,228800003.0
2008-05-11 23:08:00,159.2,159.21,159.2,159.21,16000000.0
2008-05-11 23:09:00,159.22,159.24,159.12,159.18,67200000.0
2008-05-11 23:10:00,159.175,159.175,159.155,159.17,13600000.0
2008-05-11 23:32:00,159.185,159.185,159.185,159.185,800000.0
2008-05-11 23:33:00,159.18,159.18,159.18,159.18,8000000.0
2008-05-11 23:34:00,159.18,159.185,159.18,159.18,42400000.0
2008-05-11 23:35:00,159.18,159.185,159.18,159.18,16800000.0
2008-05-11 23:40:00,159.165,159.165,159.165,159.165,800000.0
2008-05-11 23:44:00,159.18,159.18,159.16,159.16,8800000.0
2008-05-11 23:45:00,159.16,159.16,159.16,159.16,8000000.0
2008-05-11 23:48:00,159.2,159.2,159.15,159.15,12800000.0
2008-05-11 23:50:00,159.185,159.22,159.14,159.14,2400000.0
2008-05-11 23:52:00,159.17,159.17,159.16,159.16,21000000.0
2008-05-11 23:53:00,159.16,159.16,159.095,159.12,32600000.0
2008-05-11 23:54:00,159.135,159.165,159.06,159.155,37500000.0
2008-05-11 23:55:00,159.165,159.165,159.16,159.165,21400000.0
2008-05-11 23:56:00,159.165,159.17,159.16,159.17,15800000.0
2008-05-11 23:58:00,159.18,159.18,159.18,159.18,24000000.0
2008-05-11 23:59:00,159.17,159.18,159.16,159.16,25300000.0
2008-05-12 00:00:00,159.16,159.21,159.15,159.21,75600000.0
2008-05-12 00:01:00,159.2,159.21,159.1,159.16,323400000.0
2008-05-12 00:02:00,159.16,159.22,159.1,159.13,212600000.0
2008-05-12 00:03:00,159.13,159.185,159.13,159.17,296300000.0
2008-05-12 00:04:00,159.17,159.205,159.135,159.175,173700000.0
2008-05-12 00:05:00,159.18,159.18,159.15,159.16,238699999.0
2008-05-12 00:06:00,159.17,159.175,159.08,159.14,221400000.0
2008-05-12 00:07:00,159.14,159.16,159.12,159.125,170900000.0
2008-05-12 00:08:00,159.125,159.27,159.12,159.21,207000000.0
2008-05-12 00:09:00,159.21,159.27,159.15,159.21,266200000.0
2008-05-12 00:10:00,159.19,159.2,159.15,159.18,218900000.0
2008-05-12 00:11:00,159.175,159.24,159.17,159.24,157900000.0
2008-05-12 00:12:00,159.24,159.24,159.18,159.18,131300000.0
2008-05-12 00:13:00,159.195,159.22,159.175,159.175,125500000.0
2008-05-12 00:14:00,159.18,159.215,159.18,159.215,20800000.0
2008-05-12 00:15:00,159.225,159.23,159.225,159.23,8800000.0
2008-05-12 00:16:00,159.23,159.23,159.205,159.205,9800000.0
2008-05-12 00:17:00,159.205,159.21,159.205,159.205,12200000.0
2008-05-12 00:18:00,159.205,159.23,159.205,159.23,37300000.0
2008-05-12 00:19:00,159.23,159.235,159.225,159.235,6000000.0
2008-05-12 00:20:00,159.24,159.245,159.24,159.245,5000000.0
2008-05-12 00:21:00,159.245,159.255,159.245,159.255,16000000.0
2008-05-12 00:22:00,159.255,159.275,159.255,159.275,20400000.0
2008-05-12 00:23:00,159.275,159.28,159.275,159.28,13100000.0
2008-05-12 00:24:00,159.28,159.285,159.245,159.28,14300000.0
2008-05-12 00:25:00,159.28,159.28,159.23,159.25,3800000.0
2008-05-12 00:26:00,159.255,159.255,159.255,159.255,1400000.0
2008-05-12 00:27:00,159.255,159.255,159.22,159.245,11700000.0
2008-05-12 00:28:00,159.245,159.245,159.22,159.225,16900000.0
2008-05-12 00:29:00,159.225,159.225,159.205,159.205,6900000.0
2008-05-12 00:30:00,159.205,159.215,159.205,159.215,3600000.0
2008-05-12 00:31:00,159.215,159.225,159.205,159.215,44300000.0
2008-05-12 00:32:00,159.215,159.22,159.215,159.22,4900000.0
2008-05-12 00:33:00,159.22,159.23,159.22,159.23,1800000.0
2008-05-12 00:34:00,159.225,159.225,159.195,159.205,4600000.0
2008-05-12 00:35:00,159.205,159.205,159.065,159.12,51350000.0
2008-05-12 00:36:00,159.06,159.12,159.06,159.09,53900002.0
2008-05-12 00:37:00,159.09,159.12,159.07,159.11,286050004.0
2008-05-12 00:38:00,159.11,159.12,159.095,159.095,162250001.0
2008-05-12 00:39:00,159.095,159.115,159.095,159.115,11900000.0
2008-05-12 00:40:00,159.12,159.135,159.12,159.135,19600000.0
2008-05-12 00:41:00,159.135,159.145,159.135,159.145,3550000.0
2008-05-12 00:42:00,159.145,159.145,159.135,159.135,8200000.0
2008-05-12 00:43:00,159.135,159.135,159.125,159.13,1150000.0
2008-05-12 00:44:00,159.13,159.135,159.13,159.135,700000.0
2008-05-12 00:45:00,159.13,159.145,159.13,159.145,3800000.0
2008-05-12 00:46:00,159.135,159.145,159.045,159.095,124700000.0
2008-05-12 00:47:00,159.095,159.12,159.04,159.07,442100000.0
2008-05-12 00:48:00,159.065,159.1,159.04,159.04,103700000.0
2008-05-12 00:49:00,159.04,159.055,159.04,159.055,53200000.0
2008-05-12 00:50:00,159.055,159.065,159.055,159.055,1900000.0
2008-05-12 00:51:00,159.06,159.065,159.055,159.065,2600000.0
2008-05-12 00:52:00,159.065,159.07,159.065,159.07,900000.0
2008-05-12 00:53:00,159.05,159.05,159.04,159.04,10200000.0
2008-05-12 00:54:00,159.04,159.04,159.035,159.035,8600000.0
2008-05-12 00:55:00,159.035,159.05,159.035,159.05,23700000.0
2008-05-12 00:56:00,159.05,159.05,158.935,158.995,70800000.0
2008-05-12 00:57:00,159.0,159.0,158.95,158.96,166800000.0
2008-05-12 00:58:00,158.96,158.96,158.94,158.96,189900000.0
2008-05-12 00:59:00,158.95,158.98,158.95,158.98,79400000.0
2008-05-12 01:00:00,158.97,159.0,158.96,159.0,188900000.0
2008-05-12 01:01:00,159.0,159.04,158.97,159.01,67600000.0
2008-05-12 01:02:00,159.01,159.03,158.99,159.0,105500000.0
2008-05-12 01:03:00,158.975,159.01,158.975,158.99,20700000.0
2008-05-12 01:04:00,158.99,159.0,158.98,158.99,32500000.0
2008-05-12 01:05:00,158.99,159.0,158.99,159.0,14900000.0
2008-05-12 01:06:00,159.0,159.0,159.0,159.0,13200000.0
2008-05-12 01:07:00,159.0,159.01,158.97,159.01,35400000.0
2008-05-12 01:08:00,159.01,159.01,158.97,158.985,32100000.0
2008-05-12 01:09:00,158.97,159.0,158.94,158.945,192400000.0
2008-05-12 01:10:00,158.945,158.95,158.915,158.915,53500000.0
2008-05-12 01:11:00,158.915,158.92,158.9,158.915,44600000.0
2008-05-12 01:12:00,158.925,158.95,158.91,158.935,59000000.0
2008-05-12 01:13:00,158.935,158.94,158.91,158.94,17700000.0
2008-05-12 01:14:00,158.96,158.97,158.96,158.97,28100000.0
2008-05-12 01:15:00,158.97,159.015,158.97,159.015,55100000.0
2008-05-12 01:16:00,159.01,159.01,158.995,159.0,31400000.0
2008-05-12 01:17:00,158.975,158.99,158.975,158.99,21100000.0
2008-05-12 01:18:00,158.99,158.99,158.97,158.975,76600000.0
2008-05-12 01:19:00,158.975,158.98,158.96,158.97,60900000.0
2008-05-12 01:20:00,158.97,158.97,158.97,158.97,1700000.0
2008-05-12 01:21:00,158.97,158.98,158.97,158.97,10200000.0
2008-05-12 01:22:00,158.97,158.97,158.96,158.96,28200000.0
2008-05-12 01:23:00,158.96,158.96,158.915,158.915,182800000.0
2008-05-12 01:24:00,158.915,158.93,158.83,158.895,327300000.0
2008-05-12 01:25:00,158.895,158.9,158.87,158.88,90900000.0
2008-05-12 01:26:00,158.88,158.88,158.86,158.86,77400000.0
2008-05-12 01:27:00,158.86,158.88,158.86,158.88,9400000.0
2008-05-12 01:28:00,158.88,158.9,158.88,158.89,58900000.0
2008-05-12 01:29:00,158.89,158.9,158.89,158.9,34700000.0
2008-05-12 01:30:00,158.895,158.895,158.875,158.875,58000000.0
2008-05-12 01:31:00,158.875,158.875,158.795,158.8,93000000.0
2008-05-12 01:32:00,158.8,158.84,158.8,158.825,92100000.0
2008-05-12 01:33:00,158.825,158.86,158.82,158.855,192600000.0
2008-05-12 01:34:00,158.85,158.86,158.835,158.86,15300000.0
2008-05-12 01:35:00,158.86,158.875,158.86,158.87,7800000.0
2008-05-12 01:36:00,158.87,158.91,158.86,158.9,53500000.0
2008-05-12 01:37:00,158.9,158.92,158.89,158.91,47900000.0
2008-05-12 01:38:00,158.91,158.94,158.9,158.93,44200000.0
2008-05-12 01:39:00,158.94,158.95,158.93,158.93,68500000.0
2008-05-12 01:40:00,158.925,158.925,158.905,158.92,21700000.0
2008-05-12 01:41:00,158.92,158.92,158.89,158.9,57900000.0
2008-05-12 01:42:00,158.9,158.93,158.9,158.93,17500000.0
2008-05-12 01:43:00,158.95,158.95,158.92,158.92,40400000.0
2008-05-12 01:44:00,158.92,158.92,158.9,158.9,16900000.0
2008-05-12 01:45:00,158.9,158.91,158.88,158.88,48500000.0
2008-05-12 01:46:00,158.88,158.88,158.835,158.86,63300000.0
2008-05-12 01:47:00,158.86,158.87,158.835,158.86,70500000.0
2008-05-12 01:48:00,158.855,158.855,158.8,158.83,155899999.0
2008-05-12 01:49:00,158.83,158.83,158.825,158.825,222800000.0
2008-05-12 01:50:00,158.82,158.82,158.78,158.78,123400000.0
2008-05-12 01:51:00,158.78,158.78,158.715,158.74,117000000.0
2008-05-12 01:52:00,158.74,158.75,158.69,158.69,397400000.0
2008-05-12 01:53:00,158.69,158.71,158.62,158.655,428300000.0
2008-05-12 01:54:00,158.66,158.7,158.655,158.69,173000000.0
2008-05-12 01:55:00,158.69,158.69,158.68,158.68,9800000.0
2008-05-12 01:56:00,158.68,158.69,158.68,158.68,128400000.0
2008-05-12 01:57:00,158.68,158.69,158.655,158.69,172300000.0
2008-05-12 01:58:00,158.69,158.7,158.68,158.7,66700000.0
2008-05-12 01:59:00,158.7,158.765,158.695,158.75,305100000.0
2008-05-12 02:00:00,158.75,158.8,158.75,158.765,245900000.0
2008-05-12 02:01:00,158.765,158.775,158.73,158.775,71800000.0
2008-05-12 02:02:00,158.775,158.795,158.775,158.795,40200000.0
2008-05-12 02:03:00,158.795,158.89,158.795,158.875,304300000.0
2008-05-12 02:04:00,158.875,158.875,158.875,158.875,30400000.0
2008-05-12 02:05:00,158.875,158.875,158.875,158.875,73600000.0
2008-05-12 02:06:00,158.875,158.875,158.85,158.86,40200000.0
2008-05-12 02:07:00,158.86,158.86,158.84,158.85,8400000.0
2008-05-12 02:08:00,158.85,158.86,158.84,158.86,4900000.0
2008-05-12 02:09:00,158.86,158.86,158.81,158.83,65900000.0
2008-05-12 02:10:00,158.83,158.845,158.83,158.83,14200000.0
2008-05-12 02:11:00,158.83,158.85,158.83,158.845,120200000.0
2008-05-12 02:12:00,158.85,158.85,158.84,158.85,118900000.0
2008-05-12 02:13:00,158.85,158.905,158.85,158.905,232999999.0
2008-05-12 02:14:00,158.905,158.905,158.895,158.895,20100000.0
2008-05-12 02:15:00,158.89,158.89,158.86,158.86,82000000.0
2008-05-12 02:16:00,158.86,158.9,158.86,158.885,72200000.0
2008-05-12 02:17:00,158.885,158.885,158.84,158.85,174100000.0
2008-05-12 02:18:00,158.85,158.91,158.85,158.91,140700000.0
2008-05-12 02:19:00,158.91,158.94,158.91,158.94,178900000.0
2008-05-12 02:20:00,158.94,159.02,158.94,159.0,453000000.0
2008-05-12 02:21:00,159.0,159.015,158.96,158.98,416200000.0
2008-05-12 02:22:00,158.98,158.985,158.9,158.97,280700000.0
2008-05-12 02:23:00,158.965,158.965,158.95,158.96,108400001.0
2008-05-12 02:24:00,158.97,158.975,158.96,158.96,106900000.0
2008-05-12 02:25:00,158.96,158.975,158.96,158.975,39500000.0
2008-05-12 02:26:00,158.975,158.99,158.97,158.97,51100000.0
2008-05-12 02:27:00,158.97,158.98,158.955,158.96,66300000.0
2008-05-12 02:28:00,158.96,158.99,158.96,158.99,74700000.0
2008-05-12 02:29:00,158.995,159.005,158.98,158.99,181600001.0
2008-05-12 02:30:00,158.99,159.015,158.97,158.995,99700000.0
2008-05-12 02:31:00,158.995,159.005,158.95,158.96,330800003.0
2008-05-12 02:32:00,158.95,158.995,158.94,158.995,415800004.0
2008-05-12 02:33:00,158.955,158.995,158.955,158.96,415000005.0
2008-05-12 02:34:00,158.96,158.97,158.96,158.96,226600000.0
2008-05-12 02:35:00,158.96,159.005,158.96,159.0,250800001.0
2008-05-12 02:36:00,159.005,159.03,159.0,159.03,84900000.0
2008-05-12 02:37:00,159.04,159.05,159.04,159.05,51200000.0
2008-05-12 02:38:00,159.05,159.08,159.05,159.08,38800000.0
2008-05-12 02:39:00,159.08,159.115,159.08,159.115,145700000.0
2008-05-12 02:40:00,159.115,159.15,159.115,159.15,52900000.0
2008-05-12 02:41:00,159.15,159.16,159.145,159.16,11000000.0
2008-05-12 02:42:00,159.16,159.22,159.16,159.195,79900000.0
2008-05-12 02:43:00,159.195,159.225,159.195,159.22,52000000.0
2008-05-12 02:44:00,159.2,159.22,159.195,159.195,39300000.0
2008-05-12 02:45:00,159.195,159.2,159.195,159.195,35100000.0
2008-05-12 02:46:00,159.195,159.195,159.13,159.135,269800000.0
2008-05-12 02:47:00,159.135,159.155,159.1,159.135,110600000.0
2008-05-12 02:48:00,159.135,159.165,159.13,159.15,301600001.0
2008-05-12 02:49:00,159.15,159.165,159.13,159.15,121800000.0
2008-05-12 02:50:00,159.15,159.16,159.13,159.14,153000003.0
2008-05-12 02:51:00,159.13,159.155,159.13,159.13,148300002.0
2008-05-12 02:52:00,159.13,159.15,159.125,159.135,224600001.0
2008-05-12 02:53:00,159.135,159.155,159.11,159.13,340100001.0
2008-05-12 02:54:00,159.15,159.165,159.125,159.155,278399999.0
2008-05-12 02:55:00,159.16,159.21,159.15,159.18,437500004.0
2008-05-12 02:56:00,159.2,159.2,159.17,159.17,173900002.0
2008-05-12 02:57:00,159.17,159.18,159.16,159.17,82200000.0
2008-05-12 02:58:00,159.17,159.17,159.15,159.15,54600000.0
2008-05-12 02:59:00,159.15,159.17,159.15,159.17,164600000.0
2008-05-12 03:00:00,159.17,159.18,159.14,159.16,295700002.0
2008-05-12 03:01:00,159.16,159.225,159.15,159.225,728500016.0
2008-05-12 03:02:00,159.235,159.26,159.21,159.23,174300000.0
2008-05-12 03:03:00,159.23,159.23,159.22,159.23,78700000.0
2008-05-12 03:04:00,159.24,159.315,159.235,159.265,365598806.0
2008-05-12 03:05:00,159.26,159.28,159.225,159.265,155600000.0
2008-05-12 03:06:00,159.28,159.29,159.24,159.27,107400000.0
2008-05-12 03:07:00,159.28,159.29,159.26,159.29,39200000.0
2008-05-12 03:08:00,159.29,159.31,159.27,159.31,92400000.0
2008-05-12 03:09:00,159.3,159.38,159.29,159.36,250200000.0
2008-05-12 03:10:00,159.36,159.36,159.32,159.33,152900000.0
2008-05-12 03:11:00,159.34,159.34,159.31,159.31,46800000.0
2008-05-12 03:12:00,159.31,159.31,159.26,159.28,109500000.0
2008-05-12 03:13:00,159.28,159.29,159.27,159.28,46000000.0
2008-05-12 03:14:00,159.28,159.28,159.25,159.28,169000000.0
2008-05-12 03:15:00,159.28,159.31,159.28,159.29,77800000.0
2008-05-12 03:16:00,159.29,159.3,159.29,159.3,47200000.0
2008-05-12 03:17:00,159.3,159.3,159.29,159.29,10000000.0
2008-05-12 03:18:00,159.3,159.32,159.3,159.3,68200000.0
2008-05-12 03:19:00,159.305,159.32,159.3,159.31,43100000.0
2008-05-12 03:20:00,159.31,159.31,159.28,159.3,106800000.0
2008-05-12 03:21:00,159.3,159.31,159.29,159.3,78700000.0
2008-05-12 03:22:00,159.3,159.32,159.26,159.27,209100000.0
2008-05-12 03:23:00,159.27,159.27,159.22,159.24,156100000.0
2008-05-12 03:24:00,159.25,159.27,159.23,159.27,138600000.0
2008-05-12 03:25:00,159.28,159.28,159.24,159.24,56000000.0
2008-05-12 03:26:00,159.24,159.25,159.225,159.24,64000000.0
2008-05-12 03:27:00,159.25,159.26,159.24,159.24,19800000.0
2008-05-12 03:29:00,159.25,159.25,159.22,159.22,55500000.0
2008-05-12 03:30:00,159.23,159.24,159.2,159.24,200200000.0
2008-05-12 03:31:00,159.24,159.28,159.22,159.26,99900000.0
2008-05-12 03:32:00,159.26,159.33,159.25,159.28,289700000.0
2008-05-12 03:33:00,159.28,159.285,159.23,159.28,305500001.0
2008-05-12 03:34:00,159.28,159.29,159.2,159.21,313400000.0
2008-05-12 03:35:00,159.21,159.21,159.18,159.18,326600002.0
2008-05-12 03:36:00,159.19,159.26,159.18,159.25,189200001.0
2008-05-12 03:37:00,159.24,159.25,159.2,159.2,55900000.0
2008-05-12 03:38:00,159.21,159.23,159.2,159.21,177000000.0
2008-05-12 03:39:00,159.22,159.23,159.2,159.21,71000000.0
2008-05-12 03:40:00,159.21,159.23,159.2,159.225,109800000.0
2008-05-12 03:41:00,159.23,159.23,159.21,159.22,125000000.0
2008-05-12 03:42:00,159.22,159.23,159.22,159.22,25400000.0
2008-05-12 03:43:00,159.22,159.22,159.2,159.2,36400000.0
2008-05-12 03:44:00,159.195,159.195,159.15,159.16,127600000.0
2008-05-12 03:45:00,159.16,159.18,159.13,159.14,95100000.0
2008-05-12 03:46:00,159.14,159.16,159.14,159.16,59400000.0
2008-05-12 03:47:00,159.17,159.17,159.14,159.16,120400000.0
2008-05-12 03:48:00,159.17,159.17,159.15,159.17,122000000.0
2008-05-12 03:49:00,159.17,159.2,159.17,159.2,75500000.0
2008-05-12 03:50:00,159.2,159.25,159.195,159.25,200700000.0
2008-05-12 03:51:00,159.26,159.26,159.22,159.225,123400000.0
2008-05-12 03:52:00,159.225,159.23,159.185,159.21,84400000.0
2008-05-12 03:53:00,159.22,159.24,159.22,159.23,78800000.0
2008-05-12 03:54:00,159.22,159.24,159.22,159.24,30800000.0
2008-05-12 03:55:00,159.23,159.24,159.22,159.22,124400000.0
2008-05-12 03:56:00,159.22,159.23,159.21,159.22,49200000.0
2008-05-12 03:57:00,159.23,159.24,159.22,159.24,19800000.0
2008-05-12 03:58:00,159.24,159.27,159.23,159.27,129400001.0
2008-05-12 03:59:00,159.27,159.28,159.25,159.25,82600000.0
2008-05-12 04:00:00,159.26,159.33,159.25,159.31,328800000.0
2008-05-12 04:01:00,159.31,159.43,159.31,159.38,281899999.0
2008-05-12 04:02:00,159.38,159.43,159.35,159.4,365000000.0
2008-05-12 04:03:00,159.4,159.4,159.36,159.37,186200000.0
2008-05-12 04:04:00,159.37,159.42,159.37,159.4,215000000.0
2008-05-12 04:05:00,159.39,159.42,159.385,159.41,84000000.0
2008-05-12 04:06:00,159.41,159.46,159.41,159.46,157600000.0
2008-05-12 04:07:00,159.46,159.49,159.4,159.41,227500000.0
2008-05-12 04:08:00,159.4,159.41,159.35,159.35,181500000.0
2008-05-12 04:09:00,159.35,159.38,159.33,159.37,248200000.0
2008-05-12 04:10:00,159.37,159.37,159.34,159.34,111700000.0
2008-05-12 04:11:00,159.34,159.35,159.33,159.35,114800000.0
2008-05-12 04:12:00,159.36,159.38,159.35,159.37,69400000.0
2008-05-12 04:13:00,159.37,159.39,159.37,159.39,48900000.0
2008-05-12 04:14:00,159.39,159.39,159.36,159.36,56600000.0
2008-05-12 04:15:00,159.36,159.37,159.345,159.345,159700000.0
2008-05-12 04:16:00,159.35,159.37,159.315,159.35,191300000.0
2008-05-12 04:17:00,159.35,159.4,159.35,159.38,210200000.0
2008-05-12 04:18:00,159.38,159.38,159.33,159.37,94000000.0
2008-05-12 04:19:00,159.37,159.37,159.34,159.37,52500000.0
2008-05-12 04:20:00,159.36,159.37,159.345,159.35,18400000.0
2008-05-12 04:21:00,159.36,159.36,159.345,159.35,40200000.0
2008-05-12 04:22:00,159.35,159.35,159.35,159.35,5700000.0
2008-05-12 04:23:00,159.355,159.38,159.35,159.35,67400000.0
2008-05-12 04:24:00,159.35,159.36,159.35,159.35,40200000.0
2008-05-12 04:25:00,159.34,159.36,159.34,159.36,12100000.0
2008-05-12 04:26:00,159.35,159.37,159.35,159.37,43800000.0
2008-05-12 04:27:00,159.38,159.38,159.35,159.36,90600000.0
2008-05-12 04:28:00,159.37,159.38,159.36,159.38,28100000.0
2008-05-12 04:29:00,159.37,159.38,159.37,159.38,56800000.0
2008-05-12 04:30:00,159.37,159.37,159.33,159.34,72900000.0
2008-05-12 04:31:00,159.35,159.36,159.34,159.35,97200000.0
2008-05-12 04:32:00,159.34,159.34,159.34,159.34,48700000.0
2008-05-12 04:33:00,159.34,159.34,159.33,159.33,19900000.0
2008-05-12 04:34:00,159.33,159.34,159.32,159.34,88500000.0
2008-05-12 04:35:00,159.34,159.36,159.33,159.355,151600000.0
2008-05-12 04:36:00,159.35,159.35,159.33,159.34,84800000.0
2008-05-12 04:37:00,159.34,159.34,159.33,159.335,77300000.0
2008-05-12 04:38:00,159.34,159.34,159.32,159.33,147900000.0
2008-05-12 04:39:00,159.34,159.35,159.32,159.32,93900000.0
2008-05-12 04:40:00,159.32,159.32,159.28,159.32,169300000.0
2008-05-12 04:41:00,159.31,159.33,159.28,159.3,317300000.0
2008-05-12 04:42:00,159.31,159.31,159.28,159.29,134300000.0
2008-05-12 04:43:00,159.29,159.31,159.28,159.3,127000000.0
2008-05-12 04:44:00,159.31,159.31,159.27,159.28,229900000.0
2008-05-12 04:45:00,159.28,159.28,159.255,159.26,205800000.0
2008-05-12 04:46:00,159.26,159.3,159.26,159.27,81700000.0
2008-05-12 04:47:00,159.27,159.32,159.25,159.3,241200000.0
2008-05-12 04:48:00,159.3,159.35,159.3,159.32,156900000.0
2008-05-12 04:49:00,159.32,159.37,159.31,159.37,72300000.0
2008-05-12 04:50:00,159.37,159.39,159.36,159.38,103500000.0
2008-05-12 04:51:00,159.38,159.39,159.35,159.39,136200000.0
2008-05-12 04:52:00,159.39,159.39,159.37,159.39,36700000.0
2008-05-12 04:53:00,159.39,159.39,159.33,159.35,179499999.0
2008-05-12 04:54:00,159.35,159.35,159.33,159.34,122900000.0
2008-05-12 04:55:00,159.35,159.37,159.34,159.36,116700000.0
2008-05-12 04:56:00,159.36,159.37,159.34,159.36,88099999.0
2008-05-12 04:57:00,159.36,159.42,159.31,159.42,255499999.0
2008-05-12 04:58:00,159.41,159.41,159.33,159.37,277800000.0
2008-05-12 04:59:00,159.38,159.38,159.33,159.36,138200000.0
2008-05-12 05:00:00,159.36,159.4,159.35,159.4,192200000.0
2008-05-12 05:01:00,159.4,159.42,159.38,159.38,109600000.0
2008-05-12 05:02:00,159.38,159.39,159.35,159.36,136800000.0
2008-05-12 05:03:00,159.36,159.38,159.36,159.38,63200000.0
2008-05-12 05:04:00,159.38,159.39,159.33,159.39,290800000.0
2008-05-12 05:05:00,159.38,159.4,159.35,159.38,220600000.0
2008-05-12 05:06:00,159.38,159.4,159.36,159.37,166800000.0
2008-05-12 05:07:00,159.38,159.39,159.35,159.39,71500000.0
2008-05-12 05:08:00,159.39,159.39,159.38,159.39,8400000.0
2008-05-12 05:09:00,159.39,159.39,159.36,159.39,61600000.0
2008-05-12 05:10:00,159.39,159.41,159.37,159.38,93699999.0
2008-05-12 05:11:00,159.38,159.41,159.34,159.41,340800000.0
2008-05-12 05:12:00,159.41,159.45,159.4,159.42,139600000.0
2008-05-12 05:13:00,159.42,159.47,159.42,159.46,146900000.0
2008-05-12 05:14:00,159.46,159.46,159.44,159.44,56100000.0
2008-05-12 05:15:00,159.44,159.44,159.39,159.41,92100000.0
2008-05-12 05:16:00,159.4,159.4,159.39,159.39,14800000.0
2008-05-12 05:17:00,159.39,159.4,159.35,159.36,133900000.0
2008-05-12 05:18:00,159.36,159.38,159.33,159.34,166700000.0
2008-05-12 05:19:00,159.35,159.35,159.32,159.32,58400000.0
2008-05-12 05:20:00,159.32,159.32,159.3,159.31,59800000.0
2008-05-12 05:21:00,159.31,159.31,159.29,159.29,105600000.0
2008-05-12 05:22:00,159.3,159.31,159.29,159.31,72000000.0
2008-05-12 05:23:00,159.31,159.31,159.3,159.31,58900000.0
2008-05-12 05:24:00,159.32,159.32,159.295,159.295,48300000.0
2008-05-12 05:25:00,159.3,159.3,159.28,159.29,126500000.0
2008-05-12 05:26:00,159.28,159.3,159.28,159.29,139600000.0
2008-05-12 05:27:00,159.29,159.29,159.27,159.28,58100000.0
2008-05-12 05:28:00,159.28,159.28,159.26,159.27,150600000.0
2008-05-12 05:29:00,159.27,159.28,159.27,159.28,49500000.0
2008-05-12 05:30:00,159.27,159.28,159.27,159.27,86500000.0
2008-05-12 05:31:00,159.27,159.32,159.27,159.32,206400000.0
2008-05-12 05:32:00,159.32,159.38,159.31,159.38,211899998.0
2008-05-12 05:33:00,159.37,159.4,159.35,159.39,135000001.0
2008-05-12 05:34:00,159.4,159.47,159.38,159.41,284500000.0
2008-05-12 05:35:00,159.42,159.42,159.4,159.41,109300000.0
2008-05-12 05:36:00,159.41,159.42,159.38,159.38,183300001.0
2008-05-12 05:37:00,159.385,159.41,159.385,159.41,90800000.0
2008-05-12 05:38:00,159.41,159.41,159.375,159.38,74000000.0
2008-05-12 05:39:00,159.39,159.4,159.38,159.39,117500000.0
2008-05-12 05:40:00,159.39,159.4,159.37,159.37,178700000.0
2008-05-12 05:41:00,159.37,159.4,159.37,159.39,104900000.0
2008-05-12 05:42:00,159.39,159.39,159.38,159.39,47100000.0
2008-05-12 05:43:00,159.38,159.41,159.38,159.39,132100000.0
2008-05-12 05:44:00,159.4,159.4,159.38,159.39,44200000.0
2008-05-12 05:45:00,159.39,159.4,159.37,159.39,47500000.0
2008-05-12 05:46:00,159.38,159.39,159.38,159.39,43100000.0
2008-05-12 05:47:00,159.38,159.41,159.38,159.39,144600000.0
2008-05-12 05:48:00,159.4,159.41,159.36,159.4,301900000.0
2008-05-12 05:49:00,159.39,159.4,159.38,159.39,106400000.0
2008-05-12 05:50:00,159.39,159.4,159.37,159.39,86400000.0
2008-05-12 05:51:00,159.39,159.4,159.39,159.4,66800000.0
2008-05-12 05:52:00,159.39,159.39,159.385,159.385,38600000.0
2008-05-12 05:53:00,159.39,159.4,159.38,159.38,100200000.0
2008-05-12 05:54:00,159.39,159.39,159.37,159.38,42900000.0
2008-05-12 05:55:00,159.38,159.38,159.36,159.37,208800000.0
2008-05-12 05:56:00,159.38,159.4,159.37,159.38,73800000.0
2008-05-12 05:57:00,159.38,159.4,159.38,159.39,61900000.0
2008-05-12 05:58:00,159.4,159.43,159.4,159.41,80500000.0
2008-05-12 05:59:00,159.42,159.44,159.39,159.4,221000000.0
2008-05-12 06:00:00,159.41,159.41,159.4,159.4,64400000.0
2008-05-12 06:01:00,159.41,159.41,159.39,159.39,28100000.0
2008-05-12 06:02:00,159.39,159.4,159.39,159.39,59200000.0
2008-05-12 06:03:00,159.39,159.41,159.38,159.41,98400000.0
2008-05-12 06:04:00,159.41,159.42,159.385,159.42,114300000.0
2008-05-12 06:05:00,159.42,159.44,159.36,159.36,380700000.0
2008-05-12 06:06:00,159.36,159.38,159.36,159.37,385600000.0
2008-05-12 06:07:00,159.37,159.37,159.35,159.37,218300000.0
2008-05-12 06:08:00,159.37,159.38,159.33,159.34,254600000.0
2008-05-12 06:09:00,159.34,159.37,159.34,159.36,210800000.0
2008-05-12 06:10:00,159.36,159.39,159.36,159.39,246000000.0
2008-05-12 06:11:00,159.4,159.41,159.38,159.39,249100000.0
2008-05-12 06:12:00,159.39,159.42,159.38,159.42,225600000.0
2008-05-12 06:13:00,159.42,159.42,159.36,159.39,349300000.0
2008-05-12 06:14:00,159.39,159.39,159.355,159.36,244300000.0
2008-05-12 06:15:00,159.36,159.37,159.325,159.35,241800000.0
2008-05-12 06:16:00,159.35,159.35,159.33,159.33,86800000.0
2008-05-12 06:17:00,159.33,159.36,159.33,159.335,177400000.0
2008-05-12 06:18:00,159.33,159.36,159.33,159.33,254600000.0
2008-05-12 06:19:00,159.33,159.33,159.27,159.28,266700000.0
2008-05-12 06:20:00,159.29,159.32,159.28,159.31,123900000.0
2008-05-12 06:21:00,159.31,159.31,159.25,159.27,374200000.0
2008-05-12 06:22:00,159.27,159.3,159.26,159.29,212600000.0
2008-05-12 06:23:00,159.29,159.3,159.28,159.29,229400000.0
2008-05-12 06:24:00,159.29,159.29,159.26,159.27,96300000.0
2008-05-12 06:25:00,159.26,159.27,159.26,159.27,69200000.0
2008-05-12 06:26:00,159.27,159.3,159.27,159.29,116500000.0
2008-05-12 06:27:00,159.29,159.3,159.27,159.27,133500000.0
2008-05-12 06:28:00,159.27,159.29,159.27,159.29,200900000.0
2008-05-12 06:29:00,159.3,159.3,159.29,159.3,40700000.0
2008-05-12 06:30:00,159.29,159.31,159.28,159.3,114500000.0
2008-05-12 06:31:00,159.3,159.325,159.3,159.31,132700000.0
2008-05-12 06:32:00,159.31,159.32,159.305,159.31,153100000.0
2008-05-12 06:33:00,159.31,159.32,159.31,159.31,99400000.0
2008-05-12 06:34:00,159.3,159.31,159.3,159.3,96300000.0
2008-05-12 06:35:00,159.3,159.36,159.3,159.34,315700000.0
2008-05-12 06:36:00,159.35,159.39,159.35,159.35,206200000.0
2008-05-12 06:37:00,159.35,159.35,159.34,159.35,125700000.0
2008-05-12 06:38:00,159.35,159.36,159.33,159.33,92000000.0
2008-05-12 06:39:00,159.33,159.33,159.3,159.33,95800000.0
2008-05-12 06:40:00,159.33,159.35,159.31,159.35,171800000.0
2008-05-12 06:41:00,159.34,159.35,159.33,159.33,72400000.0
2008-05-12 06:42:00,159.33,159.34,159.33,159.34,53600000.0
2008-05-12 06:43:00,159.34,159.34,159.32,159.34,28700000.0
2008-05-12 06:44:00,159.35,159.355,159.33,159.35,129800000.0
2008-05-12 06:45:00,159.345,159.35,159.33,159.34,57900000.0
2008-05-12 06:46:00,159.34,159.34,159.33,159.34,23400000.0
2008-05-12 06:47:00,159.34,159.34,159.32,159.32,58800000.0
2008-05-12 06:48:00,159.32,159.32,159.295,159.3,86200000.0
2008-05-12 06:49:00,159.3,159.3,159.28,159.3,71800000.0
2008-05-12 06:50:00,159.3,159.3,159.28,159.28,76400000.0
2008-05-12 06:51:00,159.28,159.28,159.25,159.25,57000000.0
2008-05-12 06:53:00,159.25,159.25,159.25,159.25,17100000.0
2008-05-12 06:54:00,159.25,159.26,159.25,159.26,51100000.0
2008-05-12 06:55:00,159.25,159.26,159.25,159.26,6100000.0
2008-05-12 06:56:00,159.26,159.29,159.25,159.29,88300000.0
2008-05-12 06:57:00,159.28,159.3,159.28,159.295,47500000.0
2008-05-12 06:58:00,159.3,159.32,159.295,159.32,54400000.0
2008-05-12 06:59:00,159.32,159.33,159.3,159.32,63400000.0
2008-05-12 07:00:00,159.32,159.32,159.28,159.3,114700000.0
2008-05-12 07:01:00,159.3,159.3,159.285,159.29,40900000.0
2008-05-12 07:02:00,159.29,159.29,159.25,159.25,109900000.0
2008-05-12 07:03:00,159.25,159.27,159.25,159.27,77500000.0
2008-05-12 07:04:00,159.27,159.27,159.25,159.26,102600000.0
2008-05-12 07:05:00,159.26,159.27,159.25,159.25,118300000.0
2008-05-12 07:06:00,159.24,159.25,159.17,159.18,263000000.0
2008-05-12 07:07:00,159.18,159.19,159.11,159.145,274200000.0
2008-05-12 07:08:00,159.15,159.23,159.15,159.2,297400000.0
2008-05-12 07:09:00,159.205,159.23,159.205,159.23,118100000.0
2008-05-12 07:10:00,159.23,159.23,159.175,159.21,268000000.0
2008-05-12 07:11:00,159.2,159.25,159.2,159.25,124900000.0
2008-05-12 07:12:00,159.25,159.27,159.25,159.26,132700000.0
2008-05-12 07:13:00,159.26,159.27,159.25,159.25,39000000.0
2008-05-12 07:14:00,159.26,159.26,159.25,159.25,25500000.0
2008-05-12 07:15:00,159.25,159.25,159.18,159.18,234399998.0
2008-05-12 07:16:00,159.18,159.18,159.15,159.16,253299998.0
2008-05-12 07:17:00,159.17,159.18,159.17,159.18,48300000.0
2008-05-12 07:18:00,159.18,159.21,159.18,159.19,62300000.0
2008-05-12 07:19:00,159.19,159.215,159.19,159.21,114600001.0
2008-05-12 07:20:00,159.21,159.23,159.21,159.23,85600000.0
2008-05-12 07:21:00,159.23,159.23,159.21,159.23,99400000.0
2008-05-12 07:22:00,159.23,159.25,159.22,159.24,109400000.0
2008-05-12 07:23:00,159.24,159.24,159.22,159.23,141200000.0
2008-05-12 07:24:00,159.22,159.22,159.18,159.2,102800000.0
2008-05-12 07:25:00,159.2,159.21,159.2,159.205,111800000.0
2008-05-12 07:26:00,159.21,159.21,159.21,159.21,15100000.0
2008-05-12 07:27:00,159.21,159.21,159.2,159.2,37600000.0
2008-05-12 07:28:00,159.2,159.21,159.19,159.19,48500000.0
2008-05-12 07:29:00,159.19,159.22,159.19,159.22,221900000.0
2008-05-12 07:30:00,159.22,159.22,159.2,159.22,27900000.0
2008-05-12 07:31:00,159.22,159.23,159.205,159.23,42400000.0
2008-05-12 07:32:00,159.23,159.23,159.165,159.17,218200000.0
2008-05-12 07:33:00,159.17,159.2,159.17,159.19,101400000.0
2008-05-12 07:34:00,159.19,159.22,159.19,159.21,210700001.0
2008-05-12 07:35:00,159.21,159.22,159.2,159.22,56600000.0
2008-05-12 07:36:00,159.23,159.23,159.22,159.22,5300000.0
2008-05-12 07:37:00,159.23,159.23,159.21,159.22,94400000.0
2008-05-12 07:38:00,159.225,159.225,159.205,159.21,113600000.0
2008-05-12 07:39:00,159.21,159.215,159.175,159.19,137800000.0
2008-05-12 07:40:00,159.19,159.2,159.19,159.2,36100000.0
2008-05-12 07:41:00,159.2,159.2,159.19,159.2,27800000.0
2008-05-12 07:42:00,159.19,159.2,159.19,159.19,42400000.0
2008-05-12 07:43:00,159.19,159.2,159.19,159.19,80000000.0
2008-05-12 07:44:00,159.195,159.2,159.185,159.19,116000000.0
2008-05-12 07:45:00,159.19,159.22,159.19,159.22,144700000.0
2008-05-12 07:46:00,159.22,159.22,159.22,159.22,62300000.0
2008-05-12 07:47:00,159.22,159.24,159.22,159.24,119700000.0
2008-05-12 07:48:00,159.24,159.255,159.24,159.25,126500000.0
2008-05-12 07:49:00,159.25,159.25,159.18,159.185,204900000.0
2008-05-12 07:50:00,159.18,159.19,159.18,159.19,136400000.0
2008-05-12 07:51:00,159.19,159.2,159.18,159.18,163100000.0
2008-05-12 07:52:00,159.18,159.23,159.18,159.18,252600000.0
2008-05-12 07:53:00,159.18,159.2,159.18,159.2,102600000.0
2008-05-12 07:54:00,159.2,159.2,159.18,159.19,71800000.0
2008-05-12 07:55:00,159.195,159.225,159.18,159.215,238200000.0
2008-05-12 07:56:00,159.215,159.215,159.18,159.19,173700000.0
2008-05-12 07:57:00,159.185,159.19,159.16,159.16,178100000.0
2008-05-12 07:58:00,159.165,159.17,159.1,159.1,159000000.0
2008-05-12 07:59:00,159.1,159.12,159.07,159.1,368300000.0
2008-05-12 08:00:00,159.1,159.12,159.09,159.12,279500000.0
2008-05-12 08:01:00,159.12,159.2,159.12,159.2,148300000.0
2008-05-12 08:02:00,159.2,159.2,159.17,159.185,226200000.0
2008-05-12 08:03:00,159.18,159.2,159.18,159.195,199400000.0
2008-05-12 08:04:00,159.19,159.2,159.155,159.16,312400000.0
2008-05-12 08:05:00,159.16,159.16,159.12,159.135,389200000.0
2008-05-12 08:06:00,159.135,159.14,159.11,159.135,359300000.0
2008-05-12 08:07:00,159.13,159.18,159.13,159.16,444000000.0
2008-05-12 08:08:00,159.155,159.155,159.1,159.11,507600000.0
2008-05-12 08:09:00,159.11,159.12,159.085,159.085,466700000.0
2008-05-12 08:10:00,159.09,159.18,159.055,159.15,554400000.0
2008-05-12 08:11:00,159.15,159.2,159.13,159.17,532000000.0
2008-05-12 08:12:00,159.17,159.205,159.13,159.175,436900000.0
2008-05-12 08:13:00,159.175,159.195,159.135,159.155,372628423.0
2008-05-12 08:14:00,159.155,159.195,159.145,159.18,152747944.0
2008-05-12 08:15:00,159.175,159.215,159.165,159.195,235100000.0
2008-05-12 08:16:00,159.195,159.23,159.185,159.225,244886986.0
2008-05-12 08:17:00,159.225,159.23,159.185,159.185,287200000.0
2008-05-12 08:18:00,159.185,159.235,159.185,159.185,394400000.0
2008-05-12 08:19:00,159.18,159.195,159.145,159.145,326800000.0
2008-05-12 08:20:00,159.145,159.165,159.12,159.15,285800000.0
2008-05-12 08:21:00,159.15,159.16,159.135,159.155,336100000.0
2008-05-12 08:22:00,159.155,159.155,159.12,159.135,283200000.0
2008-05-12 08:23:00,159.13,159.2,159.125,159.185,245200000.0
2008-05-12 08:24:00,159.185,159.2,159.14,159.195,324400000.0
2008-05-12 08:25:00,159.195,159.26,159.19,159.225,321100000.0
2008-05-12 08:26:00,159.235,159.245,159.15,159.175,315500000.0
2008-05-12 08:27:00,159.175,159.19,159.155,159.16,149400000.0
2008-05-12 08:28:00,159.165,159.18,159.155,159.155,108300000.0
2008-05-12 08:29:00,159.15,159.155,159.125,159.13,234600000.0
2008-05-12 08:30:00,159.13,159.15,159.13,159.135,99900000.0
2008-05-12 08:31:00,159.14,159.145,159.095,159.095,358500001.0
2008-05-12 08:32:00,159.095,159.155,159.09,159.135,210700000.0
2008-05-12 08:33:00,159.135,159.185,159.115,159.155,271300000.0
2008-05-12 08:34:00,159.155,159.17,159.1,159.105,226400000.0
2008-05-12 08:35:00,159.105,159.115,159.09,159.09,163800000.0
2008-05-12 08:36:00,159.095,159.12,159.055,159.12,272900000.0
2008-05-12 08:37:00,159.12,159.175,159.115,159.165,256500000.0
2008-05-12 08:38:00,159.16,159.185,159.14,159.18,244900000.0
2008-05-12 08:39:00,159.18,159.275,159.18,159.275,125800000.0
2008-05-12 08:40:00,159.27,159.295,159.22,159.23,324400000.0
2008-05-12 08:41:00,159.235,159.285,159.23,159.25,323400000.0
2008-05-12 08:42:00,159.245,159.275,159.215,159.225,336100000.0
2008-05-12 08:43:00,159.23,159.25,159.185,159.225,366800000.0
2008-05-12 08:44:00,159.225,159.27,159.225,159.26,264800000.0
2008-05-12 08:45:00,159.26,159.26,159.225,159.225,249100000.0
2008-05-12 08:46:00,159.225,159.235,159.185,159.19,143000000.0
2008-05-12 08:47:00,159.185,159.245,159.165,159.24,195700000.0
2008-05-12 08:48:00,159.24,159.25,159.225,159.235,89500000.0
2008-05-12 08:49:00,159.235,159.26,159.195,159.215,271300000.0
2008-05-12 08:50:00,159.21,159.22,159.195,159.2,141400000.0
2008-05-12 08:51:00,159.205,159.21,159.195,159.21,192600000.0
2008-05-12 08:52:00,159.21,159.225,159.205,159.225,80300000.0
2008-05-12 08:53:00,159.225,159.23,159.2,159.205,264400000.0
2008-05-12 08:54:00,159.2,159.225,159.175,159.215,333800000.0
2008-05-12 08:55:00,159.215,159.235,159.2,159.215,202500000.0
2008-05-12 08:56:00,159.215,159.24,159.2,159.21,325000000.0
2008-05-12 08:57:00,159.205,159.235,159.17,159.225,267600000.0
2008-05-12 08:58:00,159.225,159.245,159.215,159.24,86700000.0
2008-05-12 08:59:00,159.245,159.3,159.245,159.28,198200000.0
2008-05-12 09:00:00,159.275,159.355,159.27,159.335,146350000.0
2008-05-12 09:01:00,159.335,159.37,159.325,159.325,370300000.0
2008-05-12 09:02:00,159.325,159.365,159.32,159.36,166700000.0
2008-05-12 09:03:00,159.36,159.365,159.34,159.345,261400000.0
2008-05-12 09:04:00,159.345,159.395,159.32,159.395,172500000.0
2008-05-12 09:05:00,159.4,159.405,159.34,159.375,385000000.0
2008-05-12 09:06:00,159.375,159.495,159.36,159.445,257500000.0
2008-05-12 09:07:00,159.445,159.46,159.43,159.445,253000000.0
2008-05-12 09:08:00,159.45,159.46,159.42,159.425,204300000.0
2008-05-12 09:09:00,159.425,159.435,159.385,159.425,189600000.0
2008-05-12 09:10:00,159.435,159.455,159.43,159.445,201500000.0
2008-05-12 09:11:00,159.435,159.47,159.425,159.47,128800000.0
2008-05-12 09:12:00,159.47,159.48,159.46,159.475,143000000.0
2008-05-12 09:13:00,159.47,159.51,159.46,159.495,187300000.0
2008-05-12 09:14:00,159.495,159.595,159.485,159.59,168700000.0
2008-05-12 09:15:00,159.585,159.625,159.565,159.585,250800000.0
2008-05-12 09:16:00,159.58,159.58,159.555,159.555,134200000.0
2008-05-12 09:17:00,159.53,159.64,159.525,159.635,235700000.0
2008-05-12 09:18:00,159.635,159.665,159.635,159.65,158000000.0
2008-05-12 09:19:00,159.65,159.665,159.615,159.62,185500000.0
2008-05-12 09:20:00,159.615,159.625,159.585,159.61,239500000.0
2008-05-12 09:21:00,159.61,159.675,159.61,159.67,94900000.0
2008-05-12 09:22:00,159.675,159.695,159.65,159.66,173500000.0
2008-05-12 09:23:00,159.66,159.66,159.61,159.62,135000000.0
2008-05-12 09:24:00,159.62,159.62,159.58,159.58,153200000.0
2008-05-12 09:25:00,159.58,159.62,159.57,159.62,193500000.0
2008-05-12 09:26:00,159.62,159.62,159.595,159.61,130400000.0
2008-05-12 09:27:00,159.605,159.615,159.59,159.59,100300000.0
2008-05-12 09:28:00,159.59,159.635,159.565,159.6,243900000.0
2008-05-12 09:29:00,159.6,159.665,159.595,159.66,271400000.0
2008-05-12 09:30:00,159.665,159.665,159.63,159.65,194000000.0
2008-05-12 09:31:00,159.65,159.705,159.64,159.69,191600000.0
2008-05-12 09:32:00,159.69,159.71,159.67,159.695,256600000.0
2008-05-12 09:33:00,159.69,159.69,159.665,159.67,119400000.0
2008-05-12 09:34:00,159.675,159.675,159.625,159.635,207800000.0
2008-05-12 09:35:00,159.64,159.695,159.63,159.685,230700000.0
2008-05-12 09:36:00,159.685,159.705,159.665,159.68,252400000.0
2008-05-12 09:37:00,159.68,159.715,159.675,159.69,65400000.0
2008-05-12 09:38:00,159.69,159.715,159.68,159.7,170100000.0
2008-05-12 09:39:00,159.695,159.705,159.665,159.68,250100000.0
2008-05-12 09:40:00,159.68,159.715,159.665,159.695,147500000.0
2008-05-12 09:41:00,159.695,159.71,159.655,159.67,239900000.0
2008-05-12 09:42:00,159.67,159.68,159.64,159.66,272900000.0
2008-05-12 09:43:00,159.66,159.665,159.59,159.61,239200000.0
2008-05-12 09:44:00,159.605,159.635,159.605,159.625,208900000.0
2008-05-12 09:45:00,159.625,159.64,159.61,159.64,113900000.0
2008-05-12 09:46:00,159.64,159.695,159.635,159.675,160300000.0
2008-05-12 09:47:00,159.675,159.7,159.675,159.695,195100000.0
2008-05-12 09:48:00,159.705,159.745,159.675,159.72,201500000.0
2008-05-12 09:49:00,159.72,159.72,159.69,159.695,121100000.0
2008-05-12 09:50:00,159.695,159.725,159.685,159.715,216500000.0
2008-05-12 09:51:00,159.715,159.73,159.71,159.725,231700000.0
2008-05-12 09:52:00,159.72,159.75,159.7,159.745,220100000.0
2008-05-12 09:53:00,159.745,159.75,159.735,159.74,52800000.0
2008-05-12 09:54:00,159.74,159.75,159.74,159.745,129200000.0
2008-05-12 09:55:00,159.745,159.76,159.745,159.75,118275000.0
2008-05-12 09:56:00,159.75,159.755,159.72,159.72,121700000.0
2008-05-12 09:57:00,159.73,159.745,159.72,159.745,203000000.0
2008-05-12 09:58:00,159.745,159.745,159.715,159.725,125400000.0
2008-05-12 09:59:00,159.725,159.755,159.725,159.755,153900000.0
2008-05-12 10:00:00,159.745,159.755,159.73,159.745,161200000.0
2008-05-12 10:01:00,159.745,159.765,159.735,159.765,101400000.0
2008-05-12 10:02:00,159.765,159.805,159.765,159.805,223000000.0
2008-05-12 10:03:00,159.79,159.82,159.79,159.8,118100000.0
2008-05-12 10:04:00,159.8,159.81,159.79,159.8,92500000.0
2008-05-12 10:05:00,159.795,159.82,159.78,159.82,113000000.0
2008-05-12 10:06:00,159.825,159.845,159.82,159.83,127000000.0
2008-05-12 10:07:00,159.825,159.845,159.815,159.83,103500000.0
2008-05-12 10:08:00,159.83,159.885,159.83,159.87,229000000.0
2008-05-12 10:09:00,159.87,159.98,159.87,159.98,318500000.0
2008-05-12 10:10:00,159.98,160.005,159.96,160.0,240000000.0
2008-05-12 10:11:00,160.0,160.025,159.98,159.985,243400000.0
2008-05-12 10:12:00,159.985,160.03,159.98,160.02,219800000.0
2008-05-12 10:13:00,160.025,160.03,160.0,160.005,245100000.0
2008-05-12 10:14:00,160.01,160.02,159.965,159.98,118700000.0
2008-05-12 10:15:00,159.98,159.99,159.955,159.985,177500000.0
2008-05-12 10:16:00,159.98,160.02,159.975,159.995,184300000.0
2008-05-12 10:17:00,159.995,160.005,159.965,160.0,118500000.0
2008-05-12 10:18:00,160.0,160.015,159.985,160.005,188700000.0
2008-05-12 10:19:00,159.995,160.02,159.985,160.005,152200000.0
2008-05-12 10:20:00,160.005,160.005,159.97,159.99,203000000.0
2008-05-12 10:21:00,159.99,160.01,159.975,159.995,128200000.0
2008-05-12 10:22:00,160.0,160.13,160.0,160.115,190200000.0
2008-05-12 10:23:00,160.115,160.195,160.115,160.155,365700000.0
2008-05-12 10:24:00,160.16,160.165,160.095,160.125,268300000.0
2008-05-12 10:25:00,160.125,160.165,160.1,160.155,351600000.0
2008-05-12 10:26:00,160.155,160.175,160.1,160.125,215300000.0
2008-05-12 10:27:00,160.125,160.125,160.08,160.08,147800000.0
2008-05-12 10:28:00,160.08,160.08,160.045,160.06,102400000.0
2008-05-12 10:29:00,160.05,160.065,160.035,160.05,108100000.0
2008-05-12 10:30:00,160.05,160.095,160.05,160.065,180500000.0
2008-05-12 10:31:00,160.07,160.145,160.065,160.095,180100000.0
2008-05-12 10:32:00,160.095,160.12,160.085,160.095,188700000.0
2008-05-12 10:33:00,160.095,160.13,160.095,160.11,145800000.0
2008-05-12 10:34:00,160.11,160.11,160.08,160.1,140600000.0
2008-05-12 10:35:00,160.105,160.12,160.105,160.115,156100000.0
2008-05-12 10:36:00,160.125,160.14,160.11,160.12,310900000.0
2008-05-12 10:37:00,160.12,160.135,160.11,160.125,96600000.0
2008-05-12 10:38:00,160.13,160.15,160.12,160.13,85700000.0
2008-05-12 10:39:00,160.13,160.135,160.115,160.125,94200000.0
2008-05-12 10:40:00,160.125,160.21,160.115,160.21,186400000.0
2008-05-12 10:41:00,160.21,160.225,160.19,160.215,224800000.0
2008-05-12 10:42:00,160.215,160.225,160.195,160.2,191100000.0
2008-05-12 10:43:00,160.205,160.225,160.2,160.22,133000000.0
2008-05-12 10:44:00,160.225,160.235,160.21,160.225,82700000.0
2008-05-12 10:45:00,160.225,160.24,160.2,160.23,187900000.0
2008-05-12 10:46:00,160.23,160.255,160.215,160.24,154300000.0
2008-05-12 10:47:00,160.24,160.33,160.24,160.325,179100000.0
2008-05-12 10:48:00,160.325,160.345,160.29,160.32,288900000.0
2008-05-12 10:49:00,160.325,160.415,160.325,160.385,333700000.0
2008-05-12 10:50:00,160.385,160.4,160.345,160.36,194400000.0
2008-05-12 10:51:00,160.36,160.37,160.31,160.315,187600000.0
2008-05-12 10:52:00,160.32,160.355,160.315,160.355,208000000.0
2008-05-12 10:53:00,160.355,160.36,160.25,160.275,195200000.0
2008-05-12 10:54:00,160.275,160.31,160.265,160.29,212500000.0
2008-05-12 10:55:00,160.29,160.295,160.275,160.28,109600000.0
2008-05-12 10:56:00,160.28,160.285,160.245,160.25,268900000.0
2008-05-12 10:57:00,160.255,160.255,160.245,160.25,72100000.0
2008-05-12 10:58:00,160.25,160.265,160.23,160.235,72500000.0
2008-05-12 10:59:00,160.235,160.24,160.21,160.22,101300000.0
2008-05-12 11:00:00,160.22,160.25,160.215,160.23,183400000.0
2008-05-12 11:01:00,160.225,160.235,160.215,160.22,131200000.0
2008-05-12 11:02:00,160.22,160.245,160.175,160.235,263000000.0
2008-05-12 11:03:00,160.235,160.275,160.23,160.275,221600000.0
2008-05-12 11:04:00,160.275,160.275,160.225,160.24,233500000.0
2008-05-12 11:05:00,160.24,160.265,160.225,160.225,163400000.0
2008-05-12 11:06:00,160.225,160.23,160.19,160.19,161400000.0
2008-05-12 11:07:00,160.19,160.19,160.16,160.17,179600000.0
2008-05-12 11:08:00,160.17,160.185,160.17,160.18,140300000.0
2008-05-12 11:09:00,160.185,160.205,160.18,160.195,48500000.0
2008-05-12 11:10:00,160.2,160.215,160.175,160.19,208600000.0
2008-05-12 11:11:00,160.19,160.19,160.175,160.18,43500000.0
2008-05-12 11:12:00,160.18,160.195,160.17,160.18,186700000.0
2008-05-12 11:13:00,160.18,160.18,160.15,160.165,220700000.0
2008-05-12 11:14:00,160.165,160.165,160.145,160.155,134900000.0
2008-05-12 11:15:00,160.155,160.16,160.12,160.125,162900000.0
2008-05-12 11:16:00,160.12,160.12,160.1,160.115,207300000.0
2008-05-12 11:17:00,160.115,160.145,160.115,160.13,254500000.0
2008-05-12 11:18:00,160.13,160.165,160.13,160.16,131800000.0
2008-05-12 11:19:00,160.165,160.165,160.125,160.125,155700000.0
2008-05-12 11:20:00,160.125,160.15,160.115,160.14,101500000.0
2008-05-12 11:21:00,160.14,160.185,160.14,160.17,183800000.0
2008-05-12 11:22:00,160.17,160.17,160.15,160.155,57300000.0
2008-05-12 11:23:00,160.16,160.17,160.14,160.145,96000000.0
2008-05-12 11:24:00,160.145,160.19,160.145,160.185,113400000.0
2008-05-12 11:25:00,160.18,160.19,160.165,160.19,165900000.0
2008-05-12 11:26:00,160.19,160.21,160.18,160.2,170500000.0
2008-05-12 11:27:00,160.2,160.21,160.2,160.21,31200000.0
2008-05-12 11:28:00,160.21,160.235,160.205,160.23,58200000.0
2008-05-12 11:29:00,160.23,160.25,160.22,160.25,117400000.0
2008-05-12 11:30:00,160.25,160.275,160.245,160.255,155800000.0
2008-05-12 11:31:00,160.255,160.255,160.225,160.235,126000000.0
2008-05-12 11:32:00,160.235,160.24,160.22,160.23,198900000.0
2008-05-12 11:33:00,160.235,160.255,160.23,160.245,107700000.0
2008-05-12 11:34:00,160.24,160.25,160.235,160.235,130800000.0
2008-05-12 11:35:00,160.24,160.245,160.225,160.235,74600000.0
2008-05-12 11:36:00,160.235,160.265,160.225,160.265,107400000.0
2008-05-12 11:37:00,160.26,160.265,160.23,160.235,110700000.0
2008-05-12 11:38:00,160.23,160.26,160.225,160.24,94900000.0
2008-05-12 11:39:00,160.235,160.235,160.19,160.19,74300000.0
2008-05-12 11:40:00,160.19,160.205,160.18,160.205,85100000.0
2008-05-12 11:41:00,160.205,160.235,160.2,160.235,93500000.0
2008-05-12 11:42:00,160.235,160.27,160.225,160.27,125000000.0
2008-05-12 11:43:00,160.27,160.27,160.23,160.24,121000000.0
2008-05-12 11:44:00,160.24,160.25,160.23,160.235,69800000.0
2008-05-12 11:45:00,160.235,160.265,160.23,160.26,84400000.0
2008-05-12 11:46:00,160.26,160.27,160.255,160.26,45200000.0
2008-05-12 11:47:00,160.265,160.27,160.26,160.26,33200000.0
2008-05-12 11:48:00,160.26,160.265,160.26,160.265,23400000.0
2008-05-12 11:49:00,160.265,160.265,160.245,160.255,75500000.0
2008-05-12 11:50:00,160.25,160.25,160.24,160.25,110000000.0
2008-05-12 11:51:00,160.255,160.255,160.24,160.25,105000000.0
2008-05-12 11:52:00,160.25,160.315,160.22,160.315,200400000.0
2008-05-12 11:53:00,160.315,160.33,160.285,160.305,184400000.0
2008-05-12 11:54:00,160.305,160.38,160.3,160.375,191700000.0
2008-05-12 11:55:00,160.375,160.44,160.375,160.4,182200000.0
2008-05-12 11:56:00,160.405,160.415,160.36,160.36,104800000.0
2008-05-12 11:57:00,160.36,160.38,160.335,160.335,213800000.0
2008-05-12 11:58:00,160.335,160.335,160.3,160.315,69100000.0
2008-05-12 11:59:00,160.32,160.325,160.31,160.32,75000000.0
2008-05-12 12:00:00,160.325,160.34,160.315,160.33,62200000.0
2008-05-12 12:01:00,160.33,160.355,160.325,160.35,68300000.0
2008-05-12 12:02:00,160.355,160.36,160.34,160.345,64900000.0
2008-05-12 12:03:00,160.35,160.355,160.335,160.35,54600000.0
2008-05-12 12:04:00,160.355,160.36,160.345,160.36,51200000.0
2008-05-12 12:05:00,160.355,160.375,160.355,160.37,49200000.0
2008-05-12 12:06:00,160.375,160.385,160.365,160.365,94100000.0
2008-05-12 12:07:00,160.365,160.39,160.345,160.385,95200000.0
2008-05-12 12:08:00,160.38,160.385,160.35,160.365,99300000.0
2008-05-12 12:09:00,160.365,160.37,160.315,160.32,95600000.0
2008-05-12 12:10:00,160.32,160.335,160.305,160.315,133300000.0
2008-05-12 12:11:00,160.32,160.34,160.315,160.315,102800000.0
2008-05-12 12:12:00,160.315,160.315,160.28,160.285,68200000.0
2008-05-12 12:13:00,160.285,160.285,160.26,160.265,117500000.0
2008-05-12 12:14:00,160.265,160.275,160.235,160.245,78400000.0
2008-05-12 12:15:00,160.245,160.25,160.22,160.23,113600000.0
2008-05-12 12:16:00,160.225,160.255,160.225,160.25,81200000.0
2008-05-12 12:17:00,160.25,160.285,160.25,160.27,96700000.0
2008-05-12 12:18:00,160.265,160.28,160.26,160.27,130800000.0
2008-05-12 12:19:00,160.27,160.28,160.26,160.265,91300000.0
2008-05-12 12:20:00,160.265,160.31,160.255,160.29,133400000.0
2008-05-12 12:21:00,160.285,160.285,160.26,160.27,90600000.0
2008-05-12 12:22:00,160.265,160.28,160.265,160.275,27100000.0
2008-05-12 12:23:00,160.215,160.255,160.215,160.245,69700000.0
2008-05-12 12:24:00,160.25,160.27,160.22,160.22,177800000.0
2008-05-12 12:25:00,160.215,160.24,160.215,160.235,96600000.0
2008-05-12 12:26:00,160.24,160.255,160.195,160.205,193600000.0
2008-05-12 12:27:00,160.205,160.205,160.185,160.19,109700000.0
2008-05-12 12:28:00,160.19,160.195,160.17,160.17,287300000.0
2008-05-12 12:29:00,160.175,160.205,160.175,160.19,220900000.0
2008-05-12 12:30:00,160.19,160.21,160.185,160.21,90200000.0
2008-05-12 12:31:00,160.21,160.225,160.205,160.205,63400000.0
2008-05-12 12:32:00,160.205,160.205,160.2,160.2,64000000.0
2008-05-12 12:33:00,160.2,160.205,160.18,160.18,51800000.0
2008-05-12 12:34:00,160.18,160.19,160.17,160.18,87300000.0
2008-05-12 12:35:00,160.18,160.225,160.18,160.215,139900000.0
2008-05-12 12:36:00,160.215,160.22,160.185,160.185,142300000.0
2008-05-12 12:37:00,160.195,160.2,160.165,160.175,143100000.0
2008-05-12 12:38:00,160.17,160.23,160.16,160.23,223200000.0
2008-05-12 12:39:00,160.235,160.28,160.225,160.275,167200000.0
2008-05-12 12:40:00,160.27,160.315,160.245,160.29,228800000.0
2008-05-12 12:41:00,160.29,160.3,160.23,160.24,128500000.0
2008-05-12 12:42:00,160.24,160.275,160.24,160.275,212400000.0
2008-05-12 12:43:00,160.275,160.275,160.265,160.27,126000000.0
2008-05-12 12:44:00,160.27,160.27,160.26,160.26,121000000.0
2008-05-12 12:45:00,160.26,160.27,160.245,160.255,173300000.0
2008-05-12 12:46:00,160.255,160.26,160.25,160.255,124800000.0
2008-05-12 12:47:00,160.255,160.29,160.255,160.285,122100000.0
2008-05-12 12:48:00,160.28,160.305,160.27,160.3,42500000.0
2008-05-12 12:49:00,160.3,160.34,160.3,160.34,71400000.0
2008-05-12 12:50:00,160.34,160.345,160.305,160.305,85300000.0
2008-05-12 12:51:00,160.305,160.34,160.305,160.33,120700000.0
2008-05-12 12:52:00,160.335,160.37,160.325,160.35,194300000.0
2008-05-12 12:53:00,160.35,160.36,160.335,160.34,97600000.0
2008-05-12 12:54:00,160.34,160.36,160.32,160.345,157900000.0
2008-05-12 12:55:00,160.345,160.36,160.33,160.34,193700000.0
2008-05-12 12:56:00,160.34,160.37,160.34,160.35,366299997.0
2008-05-12 12:57:00,160.35,160.375,160.32,160.375,359900000.0
2008-05-12 12:58:00,160.375,160.44,160.365,160.44,321000000.0
2008-05-12 12:59:00,160.44,160.47,160.435,160.44,374200000.0
2008-05-12 13:00:00,160.45,160.465,160.43,160.45,272900000.0
2008-05-12 13:01:00,160.455,160.46,160.425,160.445,296100000.0
2008-05-12 13:02:00,160.445,160.485,160.435,160.485,352000000.0
2008-05-12 13:03:00,160.485,160.485,160.465,160.465,200100000.0
2008-05-12 13:04:00,160.465,160.475,160.455,160.46,111500000.0
2008-05-12 13:05:00,160.46,160.48,160.455,160.48,97800000.0
2008-05-12 13:06:00,160.48,160.485,160.445,160.45,190500000.0
2008-05-12 13:07:00,160.45,160.545,160.45,160.545,272200000.0
2008-05-12 13:08:00,160.545,160.585,160.545,160.575,122700000.0
2008-05-12 13:09:00,160.575,160.585,160.57,160.585,72000000.0
2008-05-12 13:10:00,160.585,160.68,160.58,160.675,257900000.0
2008-05-12 13:11:00,160.67,160.67,160.645,160.655,236200000.0
2008-05-12 13:12:00,160.655,160.675,160.655,160.66,275500000.0
2008-05-12 13:13:00,160.66,160.68,160.655,160.66,236700000.0
2008-05-12 13:14:00,160.66,160.665,160.625,160.625,207425000.0
2008-05-12 13:15:00,160.625,160.635,160.61,160.62,139600000.0
2008-05-12 13:16:00,160.62,160.64,160.62,160.63,112950000.0
2008-05-12 13:17:00,160.63,160.64,160.625,160.63,98000000.0
2008-05-12 13:18:00,160.63,160.635,160.61,160.63,71100000.0
2008-05-12 13:19:00,160.63,160.635,160.62,160.62,13750000.0
2008-05-12 13:20:00,160.62,160.625,160.62,160.62,14986000.0
2008-05-12 13:21:00,160.62,160.62,160.61,160.62,21600000.0
2008-05-12 13:22:00,160.62,160.655,160.62,160.655,65600000.0
2008-05-12 13:23:00,160.655,160.67,160.655,160.665,180300000.0
2008-05-12 13:24:00,160.665,160.71,160.665,160.7,231600000.0
2008-05-12 13:25:00,160.7,160.715,160.68,160.68,89600000.0
2008-05-12 13:26:00,160.68,160.685,160.675,160.68,48400000.0
2008-05-12 13:27:00,160.68,160.69,160.665,160.67,176800000.0
2008-05-12 13:28:00,160.67,160.67,160.635,160.64,55600000.0
2008-05-12 13:29:00,160.64,160.64,160.605,160.605,268800000.0
2008-05-12 13:30:00,160.6,160.66,160.575,160.62,316400000.0
2008-05-12 13:31:00,160.62,160.63,160.595,160.61,80636000.0
2008-05-12 13:32:00,160.61,160.635,160.605,160.615,135920000.0
2008-05-12 13:33:00,160.62,160.625,160.6,160.61,123080000.0
2008-05-12 13:34:00,160.61,160.63,160.605,160.63,80192000.0
2008-05-12 13:35:00,160.63,160.63,160.62,160.625,30040000.0
2008-05-12 13:36:00,160.625,160.625,160.595,160.615,80992000.0
2008-05-12 13:37:00,160.605,160.63,160.605,160.63,42168000.0
2008-05-12 13:38:00,160.63,160.63,160.625,160.63,7940000.0
2008-05-12 13:39:00,160.63,160.635,160.61,160.635,66792000.0
2008-05-12 13:40:00,160.635,160.665,160.63,160.665,68840000.0
2008-05-12 13:41:00,160.665,160.705,160.66,160.695,64244000.0
2008-05-12 13:42:00,160.695,160.705,160.675,160.695,111308000.0
2008-05-12 13:43:00,160.695,160.74,160.67,160.695,207928000.0
2008-05-12 13:44:00,160.695,160.725,160.67,160.685,291456000.0
2008-05-12 13:45:00,160.685,160.685,160.645,160.65,167800000.0
2008-05-12 13:46:00,160.65,160.665,160.645,160.66,229000000.0
2008-05-12 13:47:00,160.66,160.68,160.65,160.65,280300000.0
2008-05-12 13:48:00,160.65,160.675,160.635,160.635,219400000.0
2008-05-12 13:49:00,160.64,160.64,160.6,160.605,156400000.0
2008-05-12 13:50:00,160.605,160.61,160.57,160.57,196100000.0
2008-05-12 13:51:00,160.57,160.57,160.525,160.53,149200000.0
2008-05-12 13:52:00,160.53,160.58,160.53,160.535,182700000.0
2008-05-12 13:53:00,160.535,160.555,160.53,160.54,65100000.0
2008-05-12 13:54:00,160.54,160.55,160.53,160.54,128700000.0
2008-05-12 13:55:00,160.54,160.55,160.54,160.55,38700000.0
2008-05-12 13:56:00,160.55,160.55,160.535,160.54,74200000.0
2008-05-12 13:57:00,160.54,160.54,160.52,160.52,72800000.0
2008-05-12 13:58:00,160.52,160.52,160.49,160.495,89300000.0
2008-05-12 13:59:00,160.5,160.51,160.49,160.505,112500000.0
2008-05-12 14:00:00,160.505,160.53,160.49,160.49,202400000.0
2008-05-12 14:01:00,160.49,160.52,160.46,160.475,163300000.0
2008-05-12 14:02:00,160.475,160.49,160.47,160.47,103100000.0
2008-05-12 14:03:00,160.47,160.475,160.46,160.47,90300000.0
2008-05-12 14:04:00,160.47,160.47,160.435,160.44,182100000.0
2008-05-12 14:05:00,160.44,160.44,160.375,160.39,341600000.0
2008-05-12 14:06:00,160.39,160.405,160.385,160.395,198700000.0
2008-05-12 14:07:00,160.395,160.415,160.38,160.415,179400000.0
2008-05-12 14:08:00,160.415,160.425,160.4,160.405,221100000.0
2008-05-12 14:09:00,160.405,160.415,160.405,160.41,98500000.0
2008-05-12 14:10:00,160.415,160.44,160.415,160.425,156800000.0
2008-05-12 14:11:00,160.43,160.435,160.42,160.435,92800000.0
2008-05-12 14:12:00,160.44,160.475,160.42,160.445,255700000.0
2008-05-12 14:13:00,160.445,160.455,160.435,160.445,214300000.0
2008-05-12 14:14:00,160.445,160.475,160.42,160.42,245600000.0
2008-05-12 14:15:00,160.42,160.45,160.4,160.43,271700000.0
2008-05-12 14:16:00,160.43,160.445,160.415,160.42,159400000.0
2008-05-12 14:17:00,160.42,160.43,160.4,160.405,213300000.0
2008-05-12 14:18:00,160.405,160.475,160.405,160.465,230000000.0
2008-05-12 14:19:00,160.47,160.5,160.465,160.495,254200000.0
2008-05-12 14:20:00,160.495,160.535,160.495,160.52,266700000.0
2008-05-12 14:21:00,160.525,160.565,160.52,160.525,306200000.0
2008-05-12 14:22:00,160.525,160.545,160.505,160.51,227100000.0
2008-05-12 14:23:00,160.51,160.52,160.49,160.505,240300000.0
2008-05-12 14:24:00,160.505,160.52,160.495,160.51,143800000.0
2008-05-12 14:25:00,160.51,160.52,160.48,160.495,252800000.0
2008-05-12 14:26:00,160.5,160.525,160.475,160.475,233800000.0
2008-05-12 14:27:00,160.48,160.505,160.48,160.485,169300000.0
2008-05-12 14:28:00,160.485,160.525,160.48,160.5,210100000.0
2008-05-12 14:29:00,160.5,160.5,160.48,160.49,112900000.0
2008-05-12 14:30:00,160.49,160.495,160.475,160.485,144300000.0
2008-05-12 14:31:00,160.485,160.495,160.455,160.495,171600000.0
2008-05-12 14:32:00,160.495,160.525,160.48,160.515,168100000.0
2008-05-12 14:33:00,160.515,160.525,160.47,160.48,173700000.0
2008-05-12 14:34:00,160.485,160.485,160.425,160.425,226100000.0
2008-05-12 14:35:00,160.415,160.42,160.395,160.415,221300000.0
2008-05-12 14:36:00,160.415,160.455,160.405,160.45,117700000.0
2008-05-12 14:37:00,160.45,160.465,160.44,160.44,119100000.0
2008-05-12 14:38:00,160.44,160.44,160.405,160.405,57400000.0
2008-05-12 14:39:00,160.405,160.435,160.385,160.41,257100000.0
2008-05-12 14:40:00,160.41,160.44,160.4,160.43,229500000.0
2008-05-12 14:41:00,160.43,160.44,160.4,160.425,211700000.0
2008-05-12 14:42:00,160.43,160.45,160.395,160.4,268690648.0
2008-05-12 14:43:00,160.4,160.405,160.335,160.37,391799999.0
2008-05-12 14:44:00,160.375,160.385,160.325,160.325,434700000.0
2008-05-12 14:45:00,160.325,160.355,160.31,160.31,360100000.0
2008-05-12 14:46:00,160.31,160.33,160.29,160.295,248700000.0
2008-05-12 14:47:00,160.3,160.31,160.235,160.245,189900000.0
2008-05-12 14:48:00,160.245,160.26,160.215,160.255,293900000.0
2008-05-12 14:49:00,160.255,160.26,160.235,160.245,155300000.0
2008-05-12 14:50:00,160.245,160.245,160.21,160.22,446200000.0
2008-05-12 14:51:00,160.22,160.245,160.215,160.225,312000000.0
2008-05-12 14:52:00,160.225,160.255,160.22,160.235,236200000.0
2008-05-12 14:53:00,160.24,160.245,160.23,160.245,195500000.0
2008-05-12 14:54:00,160.245,160.26,160.24,160.24,260300000.0
2008-05-12 14:55:00,160.245,160.26,160.215,160.22,313700000.0
2008-05-12 14:56:00,160.22,160.25,160.215,160.235,354100000.0
2008-05-12 14:57:00,160.24,160.25,160.22,160.23,327300000.0
2008-05-12 14:58:00,160.23,160.255,160.23,160.25,280300000.0
2008-05-12 14:59:00,160.25,160.26,160.24,160.26,136500000.0
2008-05-12 15:00:00,160.26,160.275,160.25,160.25,211500000.0
2008-05-12 15:01:00,160.25,160.265,160.22,160.245,320700000.0
2008-05-12 15:02:00,160.245,160.285,160.245,160.275,175600000.0
2008-05-12 15:03:00,160.275,160.315,160.27,160.27,110400000.0
2008-05-12 15:04:00,160.27,160.275,160.25,160.275,51500000.0
2008-05-12 15:05:00,160.275,160.34,160.26,160.32,85300000.0
2008-05-12 15:06:00,160.32,160.335,160.305,160.335,150800000.0
2008-05-12 15:07:00,160.33,160.345,160.32,160.33,65100000.0
2008-05-12 15:08:00,160.33,160.34,160.32,160.34,109900000.0
2008-05-12 15:09:00,160.34,160.38,160.34,160.37,166800000.0
2008-05-12 15:10:00,160.38,160.38,160.34,160.35,97000000.0
2008-05-12 15:11:00,160.34,160.385,160.33,160.385,117100000.0
2008-05-12 15:12:00,160.385,160.385,160.33,160.33,176200000.0
2008-05-12 15:13:00,160.33,160.355,160.325,160.35,140500000.0
2008-05-12 15:14:00,160.35,160.37,160.34,160.365,85800000.0
2008-05-12 15:15:00,160.365,160.39,160.36,160.39,62200000.0
2008-05-12 15:16:00,160.385,160.42,160.385,160.4,153500000.0
2008-05-12 15:17:00,160.4,160.41,160.395,160.4,55300000.0
2008-05-12 15:18:00,160.4,160.4,160.365,160.375,107800000.0
2008-05-12 15:19:00,160.38,160.39,160.365,160.38,121600000.0
2008-05-12 15:20:00,160.385,160.41,160.385,160.41,81900000.0
2008-05-12 15:21:00,160.41,160.415,160.4,160.41,107600000.0
2008-05-12 15:22:00,160.415,160.43,160.395,160.405,173900000.0
2008-05-12 15:23:00,160.4,160.42,160.4,160.415,47000000.0
2008-05-12 15:24:00,160.415,160.43,160.405,160.425,76200000.0
2008-05-12 15:25:00,160.43,160.47,160.43,160.46,98800000.0
2008-05-12 15:26:00,160.46,160.46,160.43,160.435,133100000.0
2008-05-12 15:27:00,160.44,160.445,160.42,160.43,122100000.0
2008-05-12 15:28:00,160.43,160.445,160.41,160.44,137400000.0
2008-05-12 15:29:00,160.44,160.45,160.41,160.42,254000000.0
2008-05-12 15:30:00,160.415,160.48,160.415,160.465,279400000.0
2008-05-12 15:31:00,160.465,160.52,160.455,160.5,271000000.0
2008-05-12 15:32:00,160.505,160.53,160.5,160.53,248700000.0
2008-05-12 15:33:00,160.53,160.53,160.5,160.505,185600000.0
2008-05-12 15:34:00,160.505,160.545,160.49,160.515,182500000.0
2008-05-12 15:35:00,160.51,160.51,160.42,160.43,211900000.0
2008-05-12 15:36:00,160.42,160.42,160.35,160.395,309300000.0
2008-05-12 15:37:00,160.39,160.44,160.36,160.41,363900000.0
2008-05-12 15:38:00,160.41,160.45,160.4,160.44,204500000.0
2008-05-12 15:39:00,160.44,160.44,160.41,160.43,365300000.0
2008-05-12 15:40:00,160.43,160.45,160.415,160.42,403800000.0
2008-05-12 15:41:00,160.415,160.445,160.395,160.41,257500000.0
2008-05-12 15:42:00,160.41,160.45,160.405,160.44,315500000.0
2008-05-12 15:43:00,160.44,160.46,160.415,160.45,216300000.0
2008-05-12 15:44:00,160.45,160.47,160.4,160.415,260200000.0
2008-05-12 15:45:00,160.42,160.42,160.375,160.385,262800000.0
2008-05-12 15:46:00,160.385,160.385,160.355,160.36,165900000.0
2008-05-12 15:47:00,160.36,160.395,160.36,160.375,209800000.0
2008-05-12 15:48:00,160.375,160.4,160.35,160.38,202200000.0
2008-05-12 15:49:00,160.38,160.42,160.375,160.4,152300000.0
2008-05-12 15:50:00,160.4,160.4,160.36,160.37,187500000.0
2008-05-12 15:51:00,160.365,160.385,160.33,160.34,285600000.0
2008-05-12 15:52:00,160.345,160.355,160.255,160.275,351900000.0
2008-05-12 15:53:00,160.28,160.31,160.27,160.285,189300000.0
2008-05-12 15:54:00,160.29,160.32,160.245,160.26,252600000.0
2008-05-12 15:55:00,160.255,160.26,160.24,160.25,146200000.0
2008-05-12 15:56:00,160.25,160.27,160.21,160.22,234900000.0
2008-05-12 15:57:00,160.225,160.25,160.19,160.195,224200000.0
2008-05-12 15:58:00,160.185,160.23,160.185,160.21,155100000.0
2008-05-12 15:59:00,160.215,160.235,160.2,160.235,142300000.0
2008-05-12 16:00:00,160.23,160.23,160.185,160.2,178400000.0
2008-05-12 16:01:00,160.195,160.215,160.125,160.18,244300000.0
2008-05-12 16:02:00,160.18,160.19,160.135,160.155,123400000.0
2008-05-12 16:03:00,160.15,160.21,160.12,160.17,207200000.0
2008-05-12 16:04:00,160.165,160.19,160.115,160.145,241100000.0
2008-05-12 16:05:00,160.15,160.155,160.1,160.11,187600000.0
2008-05-12 16:06:00,160.11,160.115,160.08,160.1,193600000.0
2008-05-12 16:07:00,160.1,160.115,160.07,160.075,249200000.0
2008-05-12 16:08:00,160.08,160.085,160.035,160.06,208300000.0
2008-05-12 16:09:00,160.06,160.08,160.045,160.06,247700000.0
2008-05-12 16:10:00,160.065,160.07,160.04,160.045,252000000.0
2008-05-12 16:11:00,160.04,160.075,160.02,160.075,216100000.0
2008-05-12 16:12:00,160.08,160.11,160.07,160.1,196800000.0
2008-05-12 16:13:00,160.105,160.11,160.07,160.075,221200000.0
2008-05-12 16:14:00,160.075,160.135,160.075,160.1,248000000.0
2008-05-12 16:15:00,160.1,160.14,160.09,160.13,263400000.0
2008-05-12 16:16:00,160.13,160.14,160.06,160.07,318500000.0
2008-05-12 16:17:00,160.07,160.1,160.045,160.08,245900000.0
2008-05-12 16:18:00,160.08,160.1,160.06,160.09,362200000.0
2008-05-12 16:19:00,160.09,160.11,160.07,160.105,210000000.0
2008-05-12 16:20:00,160.105,160.115,160.075,160.1,266800000.0
2008-05-12 16:21:00,160.1,160.1,160.07,160.075,145000000.0
2008-05-12 16:22:00,160.07,160.115,160.065,160.09,170700000.0
2008-05-12 16:23:00,160.095,160.14,160.075,160.14,315900000.0
2008-05-12 16:24:00,160.145,160.165,160.125,160.145,200400000.0
2008-05-12 16:25:00,160.145,160.18,160.135,160.17,205600000.0
2008-05-12 16:26:00,160.175,160.24,160.165,160.23,239000000.0
2008-05-12 16:27:00,160.23,160.265,160.22,160.24,149200000.0
2008-05-12 16:28:00,160.24,160.255,160.23,160.245,135100000.0
2008-05-12 16:29:00,160.245,160.275,160.23,160.235,257000000.0
2008-05-12 16:30:00,160.24,160.265,160.23,160.25,133600000.0
2008-05-12 16:31:00,160.25,160.29,160.24,160.28,180600000.0
2008-05-12 16:32:00,160.28,160.325,160.275,160.28,199700000.0
2008-05-12 16:33:00,160.28,160.345,160.275,160.33,182100000.0
2008-05-12 16:34:00,160.335,160.335,160.32,160.33,93300000.0
2008-05-12 16:35:00,160.33,160.375,160.33,160.335,248300000.0
2008-05-12 16:36:00,160.34,160.35,160.32,160.345,252500000.0
2008-05-12 16:37:00,160.345,160.485,160.345,160.465,257100000.0
2008-05-12 16:38:00,160.465,160.48,160.43,160.445,184500000.0
2008-05-12 16:39:00,160.445,160.48,160.44,160.455,220700000.0
2008-05-12 16:40:00,160.455,160.505,160.45,160.46,211100000.0
2008-05-12 16:41:00,160.45,160.465,160.44,160.445,163000000.0
2008-05-12 16:42:00,160.45,160.45,160.4,160.405,239600000.0
2008-05-12 16:43:00,160.405,160.43,160.4,160.4,96000000.0
2008-05-12 16:44:00,160.4,160.425,160.38,160.42,152100000.0
2008-05-12 16:45:00,160.42,160.505,160.41,160.49,222200000.0
2008-05-12 16:46:00,160.49,160.55,160.475,160.52,274600000.0
2008-05-12 16:47:00,160.52,160.565,160.52,160.55,316900000.0
2008-05-12 16:48:00,160.545,160.58,160.54,160.58,214800000.0
2008-05-12 16:49:00,160.575,160.64,160.575,160.61,221400000.0
2008-05-12 16:50:00,160.61,160.62,160.565,160.575,205600000.0
2008-05-12 16:51:00,160.575,160.61,160.57,160.6,166900000.0
2008-05-12 16:52:00,160.6,160.635,160.6,160.62,146400000.0
2008-05-12 16:53:00,160.625,160.665,160.62,160.645,215300000.0
2008-05-12 16:54:00,160.65,160.68,160.635,160.65,196300000.0
2008-05-12 16:55:00,160.65,160.67,160.64,160.64,112600000.0
2008-05-12 16:56:00,160.635,160.635,160.595,160.6,147700000.0
2008-05-12 16:57:00,160.605,160.62,160.59,160.61,143100000.0
2008-05-12 16:58:00,160.61,160.68,160.61,160.63,206700000.0
2008-05-12 16:59:00,160.63,160.69,160.61,160.68,179100000.0
2008-05-12 17:00:00,160.68,160.69,160.63,160.66,262200000.0
2008-05-12 17:01:00,160.66,160.66,160.63,160.65,261400000.0
2008-05-12 17:02:00,160.65,160.66,160.645,160.65,105900000.0
2008-05-12 17:03:00,160.65,160.705,160.65,160.695,190400000.0
2008-05-12 17:04:00,160.7,160.75,160.695,160.73,148700000.0
2008-05-12 17:05:00,160.735,160.75,160.71,160.745,145900000.0
2008-05-12 17:06:00,160.745,160.78,160.74,160.77,196800000.0
2008-05-12 17:07:00,160.77,160.79,160.77,160.79,176600000.0
2008-05-12 17:08:00,160.79,160.82,160.79,160.795,200000000.0
2008-05-12 17:09:00,160.795,160.875,160.795,160.85,420500000.0
2008-05-12 17:10:00,160.845,160.885,160.84,160.875,560700000.0
2008-05-12 17:11:00,160.875,160.915,160.855,160.9,508300000.0
2008-05-12 17:12:00,160.9,160.96,160.9,160.96,487300000.0
2008-05-12 17:13:00,160.96,160.97,160.865,160.87,257500000.0
2008-05-12 17:14:00,160.87,160.87,160.83,160.83,201500000.0
2008-05-12 17:15:00,160.83,160.845,160.79,160.81,266300000.0
2008-05-12 17:16:00,160.81,160.825,160.8,160.81,221300000.0
2008-05-12 17:17:00,160.81,160.81,160.78,160.79,321800001.0
2008-05-12 17:18:00,160.79,160.795,160.74,160.745,170400000.0
2008-05-12 17:19:00,160.745,160.75,160.73,160.74,77000000.0
2008-05-12 17:20:00,160.74,160.78,160.74,160.77,166500000.0
2008-05-12 17:21:00,160.775,160.825,160.77,160.815,189300000.0
2008-05-12 17:22:00,160.815,160.83,160.79,160.82,124400000.0
2008-05-12 17:23:00,160.825,160.86,160.825,160.85,155700000.0
2008-05-12 17:24:00,160.85,160.92,160.85,160.9,140400000.0
2008-05-12 17:25:00,160.9,160.93,160.875,160.88,156100000.0
2008-05-12 17:26:00,160.885,160.89,160.86,160.875,144300000.0
2008-05-12 17:27:00,160.88,160.92,160.87,160.89,157200000.0
2008-05-12 17:28:00,160.89,160.9,160.79,160.8,250000000.0
2008-05-12 17:29:00,160.8,160.9,160.785,160.89,241700000.0
2008-05-12 17:30:00,160.89,160.92,160.88,160.905,305500000.0
2008-05-12 17:31:00,160.905,160.95,160.905,160.93,321900000.0
2008-05-12 17:32:00,160.93,160.96,160.91,160.945,301600000.0
2008-05-12 17:33:00,160.94,160.96,160.93,160.94,241000000.0
2008-05-12 17:34:00,160.935,160.945,160.925,160.94,185400000.0
2008-05-12 17:35:00,160.935,160.95,160.92,160.95,299900000.0
2008-05-12 17:36:00,160.95,160.96,160.935,160.94,281300000.0
2008-05-12 17:37:00,160.94,160.95,160.925,160.94,159800000.0
2008-05-12 17:38:00,160.945,160.96,160.93,160.96,352100000.0
2008-05-12 17:39:00,160.96,160.99,160.96,160.99,245000000.0
2008-05-12 17:40:00,160.99,161.08,160.975,161.055,215400000.0
2008-05-12 17:41:00,161.055,161.09,161.045,161.05,194600000.0
2008-05-12 17:42:00,161.05,161.07,161.02,161.02,219400000.0
2008-05-12 17:43:00,161.02,161.04,161.01,161.02,210300000.0
2008-05-12 17:44:00,161.02,161.07,161.02,161.05,353800000.0
2008-05-12 17:45:00,161.045,161.12,161.04,161.12,226100000.0
2008-05-12 17:46:00,161.115,161.15,161.1,161.12,168800000.0
2008-05-12 17:47:00,161.12,161.12,161.055,161.07,116900000.0
2008-05-12 17:48:00,161.065,161.13,161.06,161.13,167800000.0
2008-05-12 17:49:00,161.13,161.19,161.13,161.175,137900000.0
2008-05-12 17:50:00,161.18,161.18,161.16,161.165,307800000.0
2008-05-12 17:51:00,161.165,161.24,161.155,161.23,254100000.0
2008-05-12 17:52:00,161.23,161.24,161.2,161.21,201400000.0
2008-05-12 17:53:00,161.21,161.21,161.185,161.21,233800000.0
2008-05-12 17:54:00,161.21,161.24,161.21,161.23,225200000.0
2008-05-12 17:55:00,161.23,161.27,161.22,161.25,260900000.0
2008-05-12 17:56:00,161.255,161.285,161.24,161.25,262500000.0
2008-05-12 17:57:00,161.25,161.26,161.225,161.24,157400000.0
2008-05-12 17:58:00,161.24,161.26,161.22,161.255,232800000.0
2008-05-12 17:59:00,161.255,161.31,161.255,161.305,199400000.0
2008-05-12 18:00:00,161.305,161.36,161.29,161.33,273500000.0
2008-05-12 18:01:00,161.33,161.33,161.255,161.28,245600000.0
2008-05-12 18:02:00,161.28,161.31,161.27,161.275,110100000.0
2008-05-12 18:03:00,161.275,161.29,161.275,161.28,101500000.0
2008-05-12 18:04:00,161.28,161.3,161.27,161.29,92700000.0
2008-05-12 18:05:00,161.28,161.29,161.25,161.27,139600000.0
2008-05-12 18:06:00,161.275,161.28,161.24,161.24,100500000.0
2008-05-12 18:07:00,161.24,161.25,161.21,161.245,179400000.0
2008-05-12 18:08:00,161.245,161.25,161.215,161.215,241600000.0
2008-05-12 18:09:00,161.21,161.24,161.21,161.23,230400000.0
2008-05-12 18:10:00,161.235,161.25,161.225,161.23,193600000.0
2008-05-12 18:11:00,161.23,161.24,161.225,161.24,151400000.0
2008-05-12 18:12:00,161.245,161.3,161.235,161.29,189600000.0
2008-05-12 18:13:00,161.295,161.315,161.285,161.305,156700000.0
2008-05-12 18:14:00,161.31,161.315,161.26,161.26,176000000.0
2008-05-12 18:15:00,161.26,161.26,161.235,161.255,258400000.0
2008-05-12 18:16:00,161.26,161.265,161.23,161.24,215500000.0
2008-05-12 18:17:00,161.25,161.255,161.22,161.24,391200000.0
2008-05-12 18:18:00,161.24,161.24,161.2,161.2,250200000.0
2008-05-12 18:19:00,161.21,161.21,161.185,161.2,136200000.0
2008-05-12 18:20:00,161.2,161.2,161.185,161.195,96800000.0
2008-05-12 18:21:00,161.19,161.205,161.19,161.195,77600000.0
2008-05-12 18:22:00,161.195,161.22,161.19,161.21,120000000.0
2008-05-12 18:23:00,161.21,161.235,161.205,161.22,150700000.0
2008-05-12 18:24:00,161.23,161.23,161.2,161.2,186500000.0
2008-05-12 18:25:00,161.2,161.205,161.165,161.18,199500000.0
2008-05-12 18:26:00,161.18,161.21,161.18,161.2,48900000.0
2008-05-12 18:27:00,161.2,161.22,161.18,161.21,251900000.0
2008-05-12 18:28:00,161.22,161.24,161.215,161.22,137100000.0
2008-05-12 18:29:00,161.22,161.24,161.22,161.23,127700000.0
2008-05-12 18:30:00,161.23,161.25,161.225,161.25,121900000.0
2008-05-12 18:31:00,161.245,161.275,161.245,161.26,235000000.0
2008-05-12 18:32:00,161.26,161.275,161.25,161.27,409800000.0
2008-05-12 18:33:00,161.275,161.3,161.265,161.3,139600000.0
2008-05-12 18:34:00,161.3,161.32,161.29,161.31,78800000.0
2008-05-12 18:35:00,161.31,161.33,161.3,161.3,154500000.0
2008-05-12 18:36:00,161.3,161.315,161.3,161.3,65700000.0
2008-05-12 18:37:00,161.3,161.3,161.275,161.275,160800000.0
2008-05-12 18:38:00,161.275,161.285,161.255,161.275,236400000.0
2008-05-12 18:39:00,161.275,161.28,161.26,161.26,434000000.0
2008-05-12 18:40:00,161.26,161.26,161.21,161.21,357500000.0
2008-05-12 18:41:00,161.21,161.28,161.195,161.275,265400000.0
2008-05-12 18:42:00,161.28,161.29,161.265,161.28,105700000.0
2008-05-12 18:43:00,161.28,161.28,161.24,161.24,181700000.0
2008-05-12 18:44:00,161.24,161.24,161.2,161.23,258000000.0
2008-05-12 18:45:00,161.225,161.26,161.22,161.24,220000000.0
2008-05-12 18:46:00,161.24,161.25,161.22,161.245,132800000.0
2008-05-12 18:47:00,161.24,161.25,161.235,161.25,99000000.0
2008-05-12 18:48:00,161.25,161.345,161.25,161.345,183400000.0
2008-05-12 18:49:00,161.345,161.37,161.33,161.355,189400000.0
2008-05-12 18:50:00,161.355,161.36,161.325,161.35,127800000.0
2008-05-12 18:51:00,161.345,161.37,161.315,161.315,231400000.0
2008-05-12 18:52:00,161.32,161.35,161.315,161.345,176700000.0
2008-05-12 18:53:00,161.345,161.35,161.32,161.35,424500000.0
2008-05-12 18:54:00,161.35,161.35,161.335,161.335,121200000.0
2008-05-12 18:55:00,161.33,161.33,161.285,161.29,312000000.0
2008-05-12 18:56:00,161.295,161.33,161.29,161.33,396700000.0
2008-05-12 18:57:00,161.33,161.34,161.29,161.295,305900000.0
2008-05-12 18:58:00,161.29,161.3,161.26,161.265,312200000.0
2008-05-12 18:59:00,161.26,161.28,161.205,161.21,348200000.0
2008-05-12 19:00:00,161.215,161.225,161.19,161.195,151000000.0
2008-05-12 19:01:00,161.2,161.235,161.2,161.22,91200000.0
2008-05-12 19:02:00,161.215,161.245,161.21,161.225,143900000.0
2008-05-12 19:03:00,161.23,161.23,161.21,161.21,72300000.0
2008-05-12 19:04:00,161.21,161.22,161.205,161.22,36300000.0
2008-05-12 19:05:00,161.22,161.23,161.17,161.185,150100000.0
2008-05-12 19:06:00,161.19,161.19,161.155,161.16,115700000.0
2008-05-12 19:07:00,161.16,161.17,161.15,161.17,195300000.0
2008-05-12 19:08:00,161.17,161.225,161.155,161.21,215900000.0
2008-05-12 19:09:00,161.215,161.25,161.195,161.23,224000000.0
2008-05-12 19:10:00,161.23,161.245,161.215,161.23,193400000.0
2008-05-12 19:11:00,161.23,161.265,161.22,161.26,88000000.0
2008-05-12 19:12:00,161.265,161.265,161.225,161.225,169300000.0
2008-05-12 19:13:00,161.22,161.275,161.21,161.275,101900000.0
2008-05-12 19:14:00,161.275,161.28,161.25,161.275,88000000.0
2008-05-12 19:15:00,161.28,161.295,161.245,161.25,109100000.0
2008-05-12 19:16:00,161.25,161.25,161.205,161.225,92500000.0
2008-05-12 19:17:00,161.22,161.27,161.215,161.265,62500000.0
2008-05-12 19:18:00,161.26,161.285,161.255,161.275,44800000.0
2008-05-12 19:19:00,161.275,161.295,161.27,161.275,68000000.0
2008-05-12 19:20:00,161.28,161.285,161.25,161.25,66400000.0
2008-05-12 19:21:00,161.25,161.255,161.23,161.235,146400000.0
2008-05-12 19:22:00,161.23,161.245,161.225,161.245,65600000.0
2008-05-12 19:23:00,161.245,161.28,161.235,161.28,126400000.0
2008-05-12 19:24:00,161.275,161.28,161.25,161.25,167200000.0
2008-05-12 19:25:00,161.25,161.27,161.245,161.245,215500000.0
2008-05-12 19:26:00,161.245,161.255,161.24,161.25,193600000.0
2008-05-12 19:27:00,161.25,161.255,161.22,161.22,180000000.0
2008-05-12 19:28:00,161.22,161.22,161.165,161.175,510000000.0
2008-05-12 19:29:00,161.17,161.215,161.15,161.215,459400000.0
2008-05-12 19:30:00,161.215,161.22,161.13,161.13,673200001.0
2008-05-12 19:31:00,161.135,161.185,161.135,161.165,205300000.0
2008-05-12 19:32:00,161.165,161.185,161.165,161.175,185300000.0
2008-05-12 19:33:00,161.175,161.175,161.135,161.17,240800000.0
2008-05-12 19:34:00,161.17,161.195,161.17,161.18,159200000.0
2008-05-12 19:35:00,161.18,161.185,161.15,161.165,190400000.0
2008-05-12 19:36:00,161.165,161.175,161.15,161.16,170300000.0
2008-05-12 19:37:00,161.16,161.17,161.16,161.165,101500000.0
2008-05-12 19:38:00,161.16,161.19,161.16,161.185,139900000.0
2008-05-12 19:39:00,161.185,161.19,161.175,161.18,124000000.0
2008-05-12 19:40:00,161.185,161.185,161.16,161.18,109600000.0
2008-05-12 19:41:00,161.175,161.185,161.17,161.18,125600000.0
2008-05-12 19:42:00,161.175,161.185,161.175,161.185,103200000.0
2008-05-12 19:43:00,161.19,161.19,161.17,161.175,73600000.0
2008-05-12 19:44:00,161.175,161.18,161.165,161.17,212900000.0
2008-05-12 19:45:00,161.17,161.19,161.17,161.19,121400000.0
2008-05-12 19:46:00,161.19,161.2,161.185,161.19,52000000.0
2008-05-12 19:47:00,161.195,161.225,161.195,161.21,268000000.0
2008-05-12 19:48:00,161.21,161.23,161.205,161.215,214400000.0
2008-05-12 19:49:00,161.22,161.245,161.22,161.225,157600000.0
2008-05-12 19:50:00,161.225,161.23,161.2,161.205,40000000.0
2008-05-12 19:51:00,161.2,161.2,161.175,161.185,57200000.0
2008-05-12 19:52:00,161.185,161.205,161.185,161.195,75200000.0
2008-05-12 19:53:00,161.19,161.23,161.185,161.23,71600000.0
2008-05-12 19:54:00,161.23,161.25,161.22,161.235,64400000.0
2008-05-12 19:55:00,161.235,161.245,161.22,161.245,94000000.0
2008-05-12 19:56:00,161.25,161.255,161.23,161.24,99100000.0
2008-05-12 19:57:00,161.24,161.25,161.23,161.24,258900000.0
2008-05-12 19:58:00,161.24,161.285,161.23,161.23,706500000.0
2008-05-12 19:59:00,161.23,161.275,161.22,161.265,312700000.0
2008-05-12 20:00:00,161.265,161.295,161.265,161.285,207700000.0
2008-05-12 20:01:00,161.285,161.285,161.23,161.245,204000000.0
2008-05-12 20:02:00,161.235,161.295,161.225,161.285,243500000.0
2008-05-12 20:03:00,161.285,161.33,161.265,161.31,264000000.0
2008-05-12 20:04:00,161.305,161.315,161.285,161.295,204900000.0
2008-05-12 20:05:00,161.295,161.32,161.295,161.315,110200000.0
2008-05-12 20:06:00,161.315,161.325,161.305,161.305,260800000.0
2008-05-12 20:07:00,161.31,161.315,161.26,161.265,191200000.0
2008-05-12 20:08:00,161.265,161.265,161.24,161.25,183800000.0
2008-05-12 20:09:00,161.245,161.315,161.245,161.305,226400000.0
2008-05-12 20:10:00,161.305,161.335,161.305,161.325,216000000.0
2008-05-12 20:11:00,161.32,161.32,161.305,161.31,101600000.0
2008-05-12 20:12:00,161.305,161.315,161.29,161.295,96000000.0
2008-05-12 20:13:00,161.295,161.34,161.295,161.33,220800000.0
2008-05-12 20:14:00,161.325,161.39,161.315,161.365,261600000.0
2008-05-12 20:15:00,161.365,161.365,161.32,161.33,90400000.0
2008-05-12 20:16:00,161.33,161.345,161.305,161.335,211200000.0
2008-05-12 20:17:00,161.34,161.355,161.335,161.355,238400000.0
2008-05-12 20:18:00,161.36,161.365,161.315,161.33,163200000.0
2008-05-12 20:19:00,161.33,161.335,161.325,161.335,101600000.0
2008-05-12 20:20:00,161.335,161.335,161.325,161.335,55200000.0
2008-05-12 20:21:00,161.335,161.345,161.315,161.335,230400000.0
2008-05-12 20:22:00,161.335,161.355,161.325,161.335,156000000.0
2008-05-12 20:23:00,161.335,161.335,161.315,161.335,158400000.0
2008-05-12 20:24:00,161.335,161.37,161.32,161.37,204000000.0
2008-05-12 20:25:00,161.37,161.435,161.365,161.415,495200000.0
2008-05-12 20:26:00,161.415,161.435,161.395,161.425,288000000.0
2008-05-12 20:27:00,161.425,161.435,161.42,161.425,206400000.0
2008-05-12 20:28:00,161.425,161.435,161.38,161.385,275200000.0
2008-05-12 20:29:00,161.385,161.4,161.375,161.395,165200000.0
2008-05-12 20:30:00,161.4,161.435,161.4,161.425,246600000.0
2008-05-12 20:31:00,161.415,161.455,161.415,161.445,187600000.0
2008-05-12 20:32:00,161.445,161.465,161.435,161.455,221600000.0
2008-05-12 20:33:00,161.46,161.475,161.455,161.455,46900000.0
2008-05-12 20:34:00,161.46,161.47,161.425,161.43,59300000.0
2008-05-12 20:35:00,161.43,161.455,161.43,161.455,119000000.0
2008-05-12 20:36:00,161.455,161.47,161.455,161.47,64900000.0
2008-05-12 20:37:00,161.47,161.48,161.43,161.44,98400000.0
2008-05-12 20:38:00,161.44,161.48,161.405,161.47,136500000.0
2008-05-12 20:39:00,161.47,161.47,161.445,161.445,47500000.0
2008-05-12 20:40:00,161.445,161.485,161.445,161.475,144000000.0
2008-05-12 20:41:00,161.475,161.49,161.47,161.475,127200000.0
2008-05-12 20:42:00,161.475,161.48,161.445,161.46,139300000.0
2008-05-12 20:43:00,161.46,161.48,161.46,161.475,114100000.0
2008-05-12 20:44:00,161.475,161.49,161.475,161.49,50700000.0
2008-05-12 20:45:00,161.49,161.49,161.435,161.465,162100000.0
2008-05-12 20:46:00,161.47,161.505,161.47,161.485,293400000.0
2008-05-12 20:47:00,161.485,161.485,161.44,161.47,331500000.0
2008-05-12 20:48:00,161.47,161.475,161.435,161.445,187700000.0
2008-05-12 20:49:00,161.44,161.465,161.44,161.465,238000000.0
2008-05-12 20:50:00,161.46,161.49,161.46,161.465,134700000.0
2008-05-12 20:51:00,161.46,161.495,161.46,161.49,127200000.0
2008-05-12 20:52:00,161.49,161.515,161.485,161.515,396200000.0
2008-05-12 20:53:00,161.515,161.52,161.485,161.485,510200000.0
2008-05-12 20:54:00,161.485,161.5,161.455,161.475,488000000.0
2008-05-12 20:55:00,161.475,161.5,161.475,161.485,122200000.0
2008-05-12 20:56:00,161.49,161.495,161.46,161.46,91900000.0
2008-05-12 20:57:00,161.47,161.47,161.43,161.44,159000000.0
2008-05-12 20:58:00,161.44,161.445,161.4,161.415,132500000.0
2008-05-12 20:59:00,161.415,161.43,161.4,161.415,123600000.0
2008-05-12 21:00:00,161.415,161.45,161.385,161.39,248600000.0
2008-05-12 21:01:00,161.385,161.39,161.36,161.385,126200000.0
2008-05-12 21:02:00,161.385,161.41,161.37,161.41,279700000.0
2008-05-12 21:03:00,161.4,161.405,161.38,161.38,80600000.0
2008-05-12 21:04:00,161.38,161.425,161.38,161.42,114700000.0
2008-05-12 21:05:00,161.43,161.455,161.35,161.37,288900000.0
2008-05-12 21:06:00,161.37,161.41,161.37,161.41,60500000.0
2008-05-12 21:07:00,161.41,161.44,161.385,161.435,151400000.0
2008-05-12 21:08:00,161.43,161.45,161.415,161.415,125800000.0
2008-05-12 21:09:00,161.415,161.445,161.365,161.38,137700000.0
2008-05-12 21:10:00,161.38,161.405,161.36,161.405,91300000.0
2008-05-12 21:11:00,161.405,161.415,161.385,161.385,77200000.0
2008-05-12 21:12:00,161.385,161.405,161.375,161.39,78800000.0
2008-05-12 21:13:00,161.385,161.39,161.36,161.37,113800000.0
2008-05-12 21:14:00,161.375,161.395,161.375,161.385,46100000.0
2008-05-12 21:15:00,161.385,161.385,161.37,161.37,14400000.0
2008-05-12 21:16:00,161.37,161.385,161.365,161.38,78300000.0
2008-05-12 21:17:00,161.38,161.405,161.38,161.39,148840000.0
2008-05-12 21:18:00,161.385,161.395,161.385,161.39,44300000.0
2008-05-12 21:19:00,161.385,161.41,161.375,161.395,61800000.0
2008-05-12 21:20:00,161.395,161.395,161.35,161.36,142400000.0
2008-05-12 21:21:00,161.36,161.38,161.35,161.36,102400000.0
2008-05-12 21:22:00,161.36,161.365,161.33,161.36,75000000.0
2008-05-12 21:23:00,161.365,161.41,161.36,161.41,92100000.0
2008-05-12 21:24:00,161.405,161.41,161.375,161.38,100200000.0
2008-05-12 21:25:00,161.38,161.385,161.36,161.36,88600000.0
2008-05-12 21:26:00,161.355,161.355,161.31,161.35,100900000.0
2008-05-12 21:27:00,161.35,161.36,161.32,161.34,45600000.0
2008-05-12 21:28:00,161.34,161.345,161.295,161.34,119800000.0
2008-05-12 21:29:00,161.34,161.365,161.325,161.35,138600000.0
2008-05-12 21:30:00,161.35,161.37,161.3,161.35,251300000.0
2008-05-12 21:31:00,161.35,161.37,161.34,161.355,69900000.0
2008-05-12 21:32:00,161.36,161.37,161.35,161.36,95100000.0
2008-05-12 21:33:00,161.36,161.39,161.355,161.385,54700000.0
2008-05-12 21:34:00,161.385,161.39,161.385,161.385,39900000.0
2008-05-12 21:35:00,161.39,161.405,161.385,161.385,82400000.0
2008-05-12 21:36:00,161.39,161.39,161.37,161.37,86600000.0
2008-05-12 21:37:00,161.37,161.37,161.37,161.37,6500000.0
2008-05-12 21:38:00,161.37,161.37,161.36,161.365,51700000.0
2008-05-12 21:39:00,161.355,161.405,161.355,161.405,121900000.0
2008-05-12 21:40:00,161.4,161.415,161.375,161.395,200900000.0
2008-05-12 21:41:00,161.395,161.425,161.385,161.415,129300000.0
2008-05-12 21:42:00,161.415,161.44,161.415,161.43,76700000.0
2008-05-12 21:43:00,161.425,161.43,161.415,161.43,36300000.0
2008-05-12 21:44:00,161.43,161.445,161.425,161.44,53600000.0
2008-05-12 21:45:00,161.435,161.445,161.42,161.435,122900000.0
2008-05-12 21:46:00,161.435,161.435,161.43,161.435,15400000.0
2008-05-12 21:47:00,161.435,161.44,161.435,161.44,16000000.0
2008-05-12 21:48:00,161.44,161.44,161.43,161.43,2900000.0
2008-05-12 21:49:00,161.435,161.475,161.43,161.445,76800000.0
2008-05-12 21:50:00,161.445,161.47,161.445,161.465,48100000.0
2008-05-12 21:51:00,161.465,161.475,161.46,161.47,77300000.0
2008-05-12 21:52:00,161.475,161.475,161.46,161.46,77800000.0
2008-05-12 21:53:00,161.46,161.465,161.46,161.46,12200000.0
2008-05-12 21:54:00,161.46,161.465,161.46,161.465,23800000.0
2008-05-12 21:55:00,161.47,161.47,161.465,161.47,9000000.0
2008-05-12 21:56:00,161.47,161.47,161.46,161.465,11800000.0
2008-05-12 21:57:00,161.47,161.47,161.46,161.46,15500000.0
2008-05-12 21:58:00,161.46,161.46,161.44,161.46,38900000.0
2008-05-12 21:59:00,161.46,161.48,161.445,161.47,69500000.0
2008-05-12 22:00:00,161.465,161.48,161.46,161.46,39200000.0
2008-05-12 22:01:00,161.46,161.47,161.46,161.47,18700000.0
2008-05-12 22:02:00,161.47,161.47,161.47,161.47,9100000.0
2008-05-12 22:03:00,161.47,161.475,161.46,161.46,3600000.0
2008-05-12 22:04:00,161.45,161.46,161.445,161.46,9300000.0
2008-05-12 22:05:00,161.46,161.47,161.445,161.46,15200000.0
2008-05-12 22:06:00,161.46,161.465,161.46,161.46,19100000.0
2008-05-12 22:07:00,161.46,161.48,161.45,161.455,11200000.0
2008-05-12 22:08:00,161.45,161.45,161.42,161.435,43000000.0
2008-05-12 22:09:00,161.43,161.43,161.43,161.43,13600000.0
2008-05-12 22:10:00,161.43,161.45,161.43,161.45,7300000.0
2008-05-12 22:11:00,161.45,161.48,161.45,161.48,32000000.0
2008-05-12 22:12:00,161.48,161.48,161.44,161.44,34800000.0
2008-05-12 22:13:00,161.44,161.44,161.43,161.43,4400000.0
2008-05-12 22:14:00,161.43,161.43,161.4,161.4,25500000.0
2008-05-12 22:15:00,161.4,161.415,161.395,161.415,4300000.0
2008-05-12 22:16:00,161.415,161.425,161.415,161.42,8500000.0
2008-05-12 22:17:00,161.42,161.42,161.42,161.42,700000.0
2008-05-12 22:18:00,161.415,161.415,161.385,161.395,19200000.0
2008-05-12 22:19:00,161.385,161.41,161.385,161.4,41500000.0
2008-05-12 22:20:00,161.405,161.425,161.405,161.415,11200000.0
2008-05-12 22:21:00,161.415,161.415,161.345,161.345,113200000.0
2008-05-12 22:22:00,161.335,161.345,161.325,161.34,53900000.0
2008-05-12 22:23:00,161.345,161.35,161.34,161.345,42600000.0
2008-05-12 22:24:00,161.345,161.35,161.33,161.335,35000000.0
2008-05-12 22:25:00,161.33,161.335,161.33,161.335,1500000.0
2008-05-12 22:26:00,161.33,161.33,161.29,161.29,42200000.0
2008-05-12 22:27:00,161.295,161.3,161.29,161.3,7600000.0
2008-05-12 22:28:00,161.3,161.335,161.3,161.33,16200000.0
2008-05-12 22:29:00,161.33,161.335,161.315,161.315,62200000.0
2008-05-12 22:30:00,161.31,161.31,161.275,161.275,55700000.0
2008-05-12 22:31:00,161.28,161.295,161.27,161.28,46500000.0
2008-05-12 22:32:00,161.285,161.305,161.26,161.27,109700000.0
2008-05-12 22:33:00,161.275,161.3,161.275,161.3,32100000.0
2008-05-12 22:34:00,161.3,161.32,161.275,161.295,76100000.0
2008-05-12 22:35:00,161.295,161.3,161.29,161.3,16100000.0
2008-05-12 22:36:00,161.295,161.315,161.295,161.315,26400000.0
2008-05-12 22:37:00,161.32,161.325,161.32,161.325,34800000.0
2008-05-12 22:38:00,161.325,161.335,161.32,161.33,36200000.0
2008-05-12 22:39:00,161.335,161.335,161.315,161.33,38300000.0
2008-05-12 22:40:00,161.325,161.37,161.325,161.34,57600000.0
2008-05-12 22:41:00,161.335,161.365,161.335,161.335,56000000.0
2008-05-12 22:42:00,161.34,161.38,161.34,161.38,103700000.0
2008-05-12 22:43:00,161.375,161.385,161.37,161.38,29300000.0
2008-05-12 22:44:00,161.375,161.38,161.37,161.37,35000000.0
2008-05-12 22:45:00,161.37,161.38,161.37,161.37,25600000.0
2008-05-12 22:46:00,161.375,161.375,161.355,161.355,77400000.0
2008-05-12 22:47:00,161.36,161.36,161.355,161.36,30000000.0
2008-05-12 22:48:00,161.355,161.355,161.34,161.355,86700000.0
2008-05-12 22:49:00,161.355,161.38,161.355,161.38,46600000.0
2008-05-12 22:50:00,161.375,161.425,161.375,161.38,116300000.0
2008-05-12 22:51:00,161.385,161.425,161.385,161.425,110800000.0
2008-05-12 22:52:00,161.42,161.425,161.4,161.405,67500000.0
2008-05-12 22:53:00,161.405,161.405,161.375,161.39,90600000.0
2008-05-12 22:54:00,161.39,161.4,161.38,161.38,133500000.0
2008-05-12 22:55:00,161.38,161.39,161.38,161.39,81600000.0
2008-05-12 22:56:00,161.38,161.39,161.375,161.375,126600000.0
2008-05-12 22:57:00,161.375,161.38,161.375,161.375,54600000.0
2008-05-12 22:58:00,161.375,161.375,161.365,161.375,9800000.0
2008-05-12 22:59:00,161.375,161.375,161.375,161.375,2500000.0
2008-05-12 23:00:00,161.375,161.375,161.3,161.3,82700000.0
2008-05-12 23:01:00,161.35,161.35,161.35,161.35,86200000.0
2008-05-12 23:02:00,161.35,161.35,161.31,161.34,153800000.0
2008-05-12 23:03:00,161.34,161.34,161.3,161.3,295999997.0
2008-05-12 23:04:00,161.3,161.31,161.3,161.3,288799991.0
2008-05-12 23:05:00,161.31,161.31,161.3,161.3,234399995.0
2008-05-12 23:06:00,161.3,161.365,161.3,161.34,114400000.0
2008-05-12 23:07:00,161.36,161.385,161.3,161.34,229600000.0
2008-05-12 23:08:00,161.35,161.35,161.34,161.34,124800000.0
2008-05-12 23:09:00,161.35,161.4,161.35,161.4,111200000.0
2008-05-12 23:10:00,161.4,161.42,161.37,161.39,206400000.0
2008-05-12 23:11:00,161.39,161.44,161.39,161.4,199300000.0
2008-05-12 23:12:00,161.4,161.41,161.39,161.39,31000000.0
2008-05-12 23:13:00,161.4,161.43,161.39,161.4,124100000.0
2008-05-12 23:14:00,161.4,161.4,161.37,161.38,199200000.0
2008-05-12 23:15:00,161.38,161.38,161.35,161.35,97300000.0
2008-05-12 23:16:00,161.35,161.35,161.33,161.33,40600000.0
2008-05-12 23:17:00,161.32,161.35,161.32,161.35,41000000.0
2008-05-12 23:18:00,161.35,161.36,161.31,161.31,76800000.0
2008-05-12 23:19:00,161.31,161.33,161.3,161.33,136800000.0
2008-05-12 23:20:00,161.33,161.34,161.32,161.32,69600000.0
2008-05-12 23:21:00,161.31,161.32,161.31,161.31,70400000.0
2008-05-12 23:22:00,161.31,161.31,161.3,161.31,23800000.0
2008-05-12 23:23:00,161.31,161.32,161.31,161.315,10500000.0
2008-05-12 23:24:00,161.31,161.31,161.31,161.31,91300000.0
2008-05-12 23:25:00,161.315,161.34,161.31,161.34,91300000.0
2008-05-12 23:26:00,161.35,161.36,161.34,161.36,87700000.0
2008-05-12 23:27:00,161.39,161.42,161.38,161.4,121700000.0
2008-05-12 23:28:00,161.41,161.41,161.36,161.36,17200000.0
2008-05-12 23:29:00,161.36,161.44,161.36,161.4,93100000.0
2008-05-12 23:30:00,161.4,161.43,161.4,161.42,108100000.0
2008-05-12 23:31:00,161.42,161.42,161.37,161.37,26600000.0
2008-05-12 23:32:00,161.38,161.39,161.36,161.36,21900000.0
2008-05-12 23:33:00,161.36,161.42,161.36,161.36,79200000.0
2008-05-12 23:34:00,161.37,161.37,161.36,161.36,15500000.0
2008-05-12 23:35:00,161.37,161.37,161.36,161.37,17900000.0
2008-05-12 23:36:00,161.37,161.37,161.35,161.36,27900000.0
2008-05-12 23:37:00,161.35,161.35,161.31,161.33,54100000.0
2008-05-12 23:38:00,161.32,161.32,161.32,161.32,6400000.0
2008-05-12 23:39:00,161.32,161.33,161.32,161.33,18900000.0
2008-05-12 23:40:00,161.33,161.33,161.31,161.31,54200000.0
2008-05-12 23:41:00,161.31,161.31,161.3,161.31,29200000.0
2008-05-12 23:42:00,161.32,161.35,161.32,161.34,122700000.0
2008-05-12 23:43:00,161.34,161.34,161.34,161.34,39800000.0
2008-05-12 23:44:00,161.34,161.36,161.34,161.36,57800000.0
2008-05-12 23:45:00,161.36,161.37,161.36,161.37,65800000.0
2008-05-12 23:47:00,161.37,161.37,161.34,161.34,68100000.0
2008-05-12 23:48:00,161.35,161.35,161.34,161.34,6200000.0
2008-05-12 23:51:00,161.35,161.36,161.35,161.36,6600000.0
2008-05-12 23:55:00,161.36,161.37,161.36,161.37,55200000.0
2008-05-12 23:56:00,161.37,161.38,161.36,161.38,22000000.0
2008-05-12 23:57:00,161.37,161.37,161.37,161.37,3100000.0
2008-05-12 23:58:00,161.38,161.38,161.38,161.38,3100000.0
2008-05-12 23:59:00,161.38,161.38,161.36,161.36,105000000.0
2008-05-13 00:00:00,161.36,161.37,161.34,161.36,133400000.0
2008-05-13 00:01:00,161.36,161.37,161.35,161.36,114600000.0
2008-05-13 00:02:00,161.36,161.36,161.34,161.35,31400000.0
2008-05-13 00:03:00,161.35,161.35,161.34,161.35,40900000.0
2008-05-13 00:04:00,161.35,161.36,161.35,161.35,31000000.0
2008-05-13 00:05:00,161.33,161.35,161.31,161.32,69900000.0
2008-05-13 00:06:00,161.31,161.32,161.28,161.29,312400000.0
2008-05-13 00:07:00,161.29,161.29,161.27,161.27,238200000.0
2008-05-13 00:08:00,161.27,161.27,161.25,161.25,296400000.0
2008-05-13 00:09:00,161.25,161.26,161.25,161.26,454500000.0
2008-05-13 00:10:00,161.26,161.26,161.25,161.25,388100000.0
2008-05-13 00:11:00,161.25,161.26,161.25,161.25,56700000.0
2008-05-13 00:12:00,161.25,161.27,161.25,161.26,26400000.0
2008-05-13 00:13:00,161.26,161.26,161.25,161.26,168200000.0
2008-05-13 00:14:00,161.25,161.26,161.25,161.26,63100000.0
2008-05-13 00:15:00,161.27,161.28,161.26,161.26,50700000.0
2008-05-13 00:16:00,161.26,161.26,161.26,161.26,19900000.0
2008-05-13 00:18:00,161.26,161.27,161.26,161.26,41600000.0
2008-05-13 00:19:00,161.26,161.28,161.26,161.27,65100000.0
2008-05-13 00:20:00,161.28,161.28,161.27,161.27,6200000.0
2008-05-13 00:24:00,161.27,161.28,161.25,161.28,194100000.0
2008-05-13 00:25:00,161.28,161.28,161.26,161.26,187000000.0
2008-05-13 00:26:00,161.26,161.27,161.26,161.27,74400000.0
2008-05-13 00:27:00,161.27,161.31,161.26,161.28,321800000.0
2008-05-13 00:28:00,161.28,161.28,161.27,161.27,339300000.0
2008-05-13 00:29:00,161.27,161.27,161.27,161.27,209200000.0
2008-05-13 00:30:00,161.27,161.27,161.27,161.27,116400000.0
2008-05-13 00:31:00,161.27,161.27,161.27,161.27,156700000.0
2008-05-13 00:32:00,161.27,161.27,161.25,161.25,121100000.0
2008-05-13 00:33:00,161.25,161.25,161.25,161.25,172100000.0
2008-05-13 00:34:00,161.25,161.25,161.25,161.25,113100000.0
2008-05-13 00:35:00,161.25,161.26,161.22,161.22,789700000.0
2008-05-13 00:36:00,161.22,161.23,161.22,161.23,516100000.0
2008-05-13 00:37:00,161.23,161.23,161.22,161.22,343400000.0
2008-05-13 00:38:00,161.22,161.23,161.22,161.22,461100000.0
2008-05-13 00:39:00,161.22,161.23,161.22,161.22,688900000.0
2008-05-13 00:40:00,161.22,161.22,161.22,161.22,434800000.0
2008-05-13 00:41:00,161.22,161.23,161.22,161.23,382000000.0
2008-05-13 00:42:00,161.23,161.24,161.22,161.23,218000000.0
2008-05-13 00:43:00,161.23,161.24,161.22,161.24,104500000.0
2008-05-13 00:44:00,161.24,161.24,161.24,161.24,74000000.0
2008-05-13 00:45:00,161.24,161.24,161.23,161.24,96500000.0
2008-05-13 00:46:00,161.24,161.24,161.23,161.24,96500000.0
2008-05-13 00:47:00,161.24,161.28,161.23,161.27,251800000.0
2008-05-13 00:48:00,161.27,161.29,161.24,161.28,395900000.0
2008-05-13 00:49:00,161.275,161.29,161.25,161.27,274599999.0
2008-05-13 00:50:00,161.27,161.29,161.24,161.29,167600000.0
2008-05-13 00:51:00,161.29,161.29,161.27,161.28,132600000.0
2008-05-13 00:52:00,161.28,161.28,161.27,161.28,40400000.0
2008-05-13 00:53:00,161.28,161.29,161.28,161.28,152500000.0
2008-05-13 00:54:00,161.29,161.29,161.27,161.27,244200001.0
2008-05-13 00:55:00,161.27,161.27,161.27,161.27,221900003.0
2008-05-13 00:56:00,161.26,161.28,161.26,161.28,9300000.0
2008-05-13 00:57:00,161.27,161.27,161.26,161.26,6200000.0
2008-05-13 00:58:00,161.26,161.26,161.25,161.26,22500000.0
2008-05-13 00:59:00,161.25,161.26,161.25,161.26,28200000.0
2008-05-13 01:00:00,161.26,161.26,161.19,161.2,603100000.0
2008-05-13 01:01:00,161.2,161.21,161.17,161.2,221900000.0
2008-05-13 01:02:00,161.19,161.2,161.19,161.19,118700000.0
2008-05-13 01:03:00,161.17,161.18,161.15,161.175,421700000.0
2008-05-13 01:04:00,161.175,161.19,161.16,161.185,10900000.0
2008-05-13 01:05:00,161.16,161.255,161.16,161.235,163500000.0
2008-05-13 01:06:00,161.23,161.26,161.225,161.25,134900000.0
2008-05-13 01:07:00,161.26,161.26,161.24,161.26,84500000.0
2008-05-13 01:08:00,161.26,161.285,161.23,161.23,299800000.0
2008-05-13 01:09:00,161.23,161.255,161.23,161.255,265600002.0
2008-05-13 01:10:00,161.23,161.26,161.23,161.25,211700000.0
2008-05-13 01:11:00,161.26,161.26,161.23,161.24,117700000.0
2008-05-13 01:12:00,161.23,161.26,161.23,161.25,134400000.0
2008-05-13 01:13:00,161.26,161.28,161.24,161.28,86400000.0
2008-05-13 01:14:00,161.27,161.28,161.26,161.26,31200000.0
2008-05-13 01:15:00,161.27,161.28,161.27,161.27,171300000.0
2008-05-13 01:16:00,161.27,161.28,161.27,161.28,132900000.0
2008-05-13 01:17:00,161.28,161.32,161.28,161.32,99000000.0
2008-05-13 01:18:00,161.32,161.33,161.3,161.32,260500000.0
2008-05-13 01:19:00,161.31,161.32,161.31,161.32,55900000.0
2008-05-13 01:20:00,161.32,161.32,161.31,161.31,87700000.0
2008-05-13 01:22:00,161.31,161.31,161.31,161.31,3100000.0
2008-05-13 01:23:00,161.31,161.31,161.3,161.3,92100000.0
2008-05-13 01:24:00,161.3,161.31,161.3,161.31,82600000.0
2008-05-13 01:25:00,161.3,161.31,161.3,161.3,167400000.0
2008-05-13 01:26:00,161.3,161.3,161.29,161.29,67700000.0
2008-05-13 01:27:00,161.29,161.34,161.29,161.33,308100000.0
2008-05-13 01:28:00,161.33,161.33,161.25,161.25,363800000.0
2008-05-13 01:29:00,161.25,161.28,161.25,161.26,284400000.0
2008-05-13 01:30:00,161.26,161.28,161.25,161.26,482500000.0
2008-05-13 01:31:00,161.26,161.27,161.26,161.27,156900000.0
2008-05-13 01:32:00,161.27,161.33,161.26,161.33,209200000.0
2008-05-13 01:33:00,161.33,161.33,161.3,161.32,199300000.0
2008-05-13 01:34:00,161.32,161.32,161.27,161.28,138000000.0
2008-05-13 01:35:00,161.28,161.3,161.28,161.29,195900000.0
2008-05-13 01:36:00,161.29,161.3,161.28,161.29,260000000.0
2008-05-13 01:37:00,161.28,161.3,161.28,161.3,108900000.0
2008-05-13 01:38:00,161.3,161.3,161.26,161.3,397900000.0
2008-05-13 01:39:00,161.29,161.29,161.29,161.29,55900000.0
2008-05-13 01:40:00,161.29,161.3,161.29,161.3,131100000.0
2008-05-13 01:41:00,161.31,161.38,161.31,161.35,253300000.0
2008-05-13 01:42:00,161.35,161.35,161.33,161.34,111900000.0
2008-05-13 01:43:00,161.34,161.35,161.33,161.33,40300000.0
2008-05-13 01:44:00,161.32,161.33,161.29,161.3,302300000.0
2008-05-13 01:45:00,161.3,161.32,161.29,161.32,68900000.0
2008-05-13 01:46:00,161.31,161.32,161.3,161.32,120700000.0
2008-05-13 01:47:00,161.31,161.32,161.3,161.32,25000000.0
2008-05-13 01:48:00,161.32,161.32,161.29,161.31,261300000.0
2008-05-13 01:49:00,161.31,161.32,161.3,161.31,139700000.0
2008-05-13 01:50:00,161.31,161.37,161.31,161.35,201100000.0
2008-05-13 01:51:00,161.35,161.38,161.35,161.37,169500000.0
2008-05-13 01:52:00,161.36,161.37,161.315,161.32,202200000.0
2008-05-13 01:53:00,161.32,161.36,161.32,161.34,136000000.0
2008-05-13 01:54:00,161.34,161.36,161.32,161.32,230800000.0
2008-05-13 01:55:00,161.32,161.33,161.3,161.33,99800000.0
2008-05-13 01:56:00,161.33,161.34,161.32,161.34,90200000.0
2008-05-13 01:57:00,161.34,161.38,161.32,161.37,139100000.0
2008-05-13 01:58:00,161.38,161.39,161.34,161.35,383300000.0
2008-05-13 01:59:00,161.35,161.37,161.33,161.34,824100000.0
2008-05-13 02:00:00,161.34,161.35,161.31,161.33,432599999.0
2008-05-13 02:01:00,161.33,161.37,161.33,161.34,341900000.0
2008-05-13 02:02:00,161.34,161.35,161.34,161.35,162800000.0
2008-05-13 02:03:00,161.35,161.35,161.34,161.35,155500000.0
2008-05-13 02:04:00,161.34,161.36,161.32,161.34,388400000.0
2008-05-13 02:05:00,161.33,161.34,161.32,161.32,508900002.0
2008-05-13 02:06:00,161.32,161.32,161.29,161.29,254500000.0
2008-05-13 02:07:00,161.3,161.34,161.3,161.31,111000000.0
2008-05-13 02:08:00,161.31,161.32,161.31,161.31,98900000.0
2008-05-13 02:09:00,161.31,161.31,161.26,161.27,623800000.0
2008-05-13 02:10:00,161.27,161.29,161.27,161.29,253600000.0
2008-05-13 02:11:00,161.3,161.31,161.29,161.31,179400000.0
2008-05-13 02:12:00,161.32,161.32,161.29,161.31,142400000.0
2008-05-13 02:13:00,161.31,161.32,161.3,161.31,105400000.0
2008-05-13 02:14:00,161.31,161.31,161.29,161.31,60200000.0
2008-05-13 02:15:00,161.3,161.3,161.27,161.28,344800000.0
2008-05-13 02:16:00,161.28,161.3,161.27,161.28,354400000.0
2008-05-13 02:17:00,161.28,161.29,161.24,161.26,579599999.0
2008-05-13 02:18:00,161.26,161.26,161.24,161.25,229700000.0
2008-05-13 02:19:00,161.25,161.28,161.24,161.24,233500000.0
2008-05-13 02:20:00,161.24,161.25,161.22,161.25,523300000.0
2008-05-13 02:21:00,161.25,161.25,161.215,161.225,166100000.0
2008-05-13 02:22:00,161.225,161.23,161.2,161.21,717299999.0
2008-05-13 02:23:00,161.205,161.205,161.17,161.17,891099999.0
2008-05-13 02:24:00,161.17,161.21,161.165,161.19,540099999.0
2008-05-13 02:25:00,161.185,161.21,161.185,161.21,260300001.0
2008-05-13 02:26:00,161.21,161.23,161.19,161.2,311300000.0
2008-05-13 02:27:00,161.2,161.22,161.2,161.21,77000000.0
2008-05-13 02:28:00,161.21,161.23,161.19,161.2,346100000.0
2008-05-13 02:29:00,161.2,161.2,161.185,161.195,754500000.0
2008-05-13 02:30:00,161.195,161.22,161.18,161.21,209500000.0
2008-05-13 02:31:00,161.21,161.22,161.19,161.22,352000000.0
2008-05-13 02:32:00,161.21,161.23,161.19,161.2,353100001.0
2008-05-13 02:33:00,161.2,161.22,161.2,161.22,205400000.0
2008-05-13 02:34:00,161.22,161.24,161.22,161.24,149000000.0
2008-05-13 02:35:00,161.24,161.26,161.22,161.24,317800000.0
2008-05-13 02:36:00,161.23,161.26,161.22,161.25,123500000.0
2008-05-13 02:37:00,161.25,161.25,161.22,161.25,348199998.0
2008-05-13 02:38:00,161.25,161.25,161.23,161.23,148400000.0
2008-05-13 02:39:00,161.23,161.23,161.22,161.23,225500000.0
2008-05-13 02:40:00,161.23,161.23,161.22,161.22,134500000.0
2008-05-13 02:41:00,161.22,161.22,161.21,161.21,170100000.0
2008-05-13 02:42:00,161.21,161.24,161.21,161.23,231500000.0
2008-05-13 02:43:00,161.23,161.24,161.22,161.23,246100000.0
2008-05-13 02:44:00,161.23,161.25,161.21,161.21,645000000.0
2008-05-13 02:45:00,161.21,161.22,161.2,161.22,359300000.0
2008-05-13 02:46:00,161.22,161.23,161.21,161.22,73000000.0
2008-05-13 02:47:00,161.22,161.22,161.21,161.22,97200000.0
2008-05-13 02:48:00,161.22,161.23,161.21,161.22,82100000.0
2008-05-13 02:49:00,161.22,161.23,161.21,161.23,324100000.0
2008-05-13 02:50:00,161.23,161.24,161.23,161.23,403100000.0
2008-05-13 02:51:00,161.23,161.26,161.23,161.26,403500000.0
2008-05-13 02:52:00,161.26,161.26,161.18,161.18,645100000.0
2008-05-13 02:53:00,161.19,161.23,161.19,161.215,444300000.0
2008-05-13 02:54:00,161.22,161.25,161.21,161.24,523100000.0
2008-05-13 02:55:00,161.22,161.27,161.22,161.26,528500000.0
2008-05-13 02:56:00,161.27,161.28,161.26,161.26,354200000.0
2008-05-13 02:57:00,161.26,161.27,161.23,161.26,352300000.0
2008-05-13 02:58:00,161.25,161.26,161.24,161.25,308800000.0
2008-05-13 02:59:00,161.25,161.26,161.24,161.26,249700000.0
2008-05-13 03:00:00,161.26,161.26,161.215,161.23,360300000.0
2008-05-13 03:01:00,161.23,161.23,161.2,161.225,445900002.0
2008-05-13 03:02:00,161.22,161.23,161.22,161.23,178400000.0
2008-05-13 03:03:00,161.23,161.24,161.22,161.22,212300000.0
2008-05-13 03:04:00,161.22,161.23,161.21,161.23,795700005.0
2008-05-13 03:05:00,161.22,161.23,161.21,161.22,533800001.0
2008-05-13 03:06:00,161.23,161.26,161.22,161.26,482700000.0
2008-05-13 03:07:00,161.26,161.29,161.26,161.28,535000000.0
2008-05-13 03:08:00,161.28,161.28,161.24,161.26,787400000.0
2008-05-13 03:09:00,161.26,161.28,161.26,161.28,226300000.0
2008-05-13 03:10:00,161.28,161.28,161.27,161.28,97300000.0
2008-05-13 03:11:00,161.28,161.32,161.28,161.3,469000000.0
2008-05-13 03:12:00,161.3,161.31,161.3,161.31,250000000.0
2008-05-13 03:13:00,161.31,161.32,161.3,161.31,249900000.0
2008-05-13 03:14:00,161.31,161.33,161.31,161.32,184300000.0
2008-05-13 03:15:00,161.32,161.32,161.28,161.28,155000000.0
2008-05-13 03:16:00,161.27,161.27,161.24,161.25,906900000.0
2008-05-13 03:17:00,161.26,161.27,161.25,161.27,685600000.0
2008-05-13 03:18:00,161.27,161.28,161.25,161.25,648900000.0
2008-05-13 03:19:00,161.25,161.25,161.25,161.25,988700000.0
2008-05-13 03:20:00,161.25,161.25,161.23,161.25,309499998.0
2008-05-13 03:21:00,161.25,161.25,161.18,161.21,462600001.0
2008-05-13 03:22:00,161.21,161.22,161.195,161.21,467800000.0
2008-05-13 03:23:00,161.21,161.22,161.21,161.21,117300000.0
2008-05-13 03:24:00,161.21,161.21,161.17,161.18,497800001.0
2008-05-13 03:25:00,161.18,161.19,161.15,161.19,697100000.0
2008-05-13 03:26:00,161.19,161.19,161.17,161.18,129400000.0
2008-05-13 03:27:00,161.18,161.18,161.15,161.18,126900000.0
2008-05-13 03:28:00,161.18,161.18,161.15,161.16,752200000.0
2008-05-13 03:29:00,161.16,161.17,161.12,161.12,1114500000.0
2008-05-13 03:30:00,161.12,161.13,161.08,161.09,777599999.0
2008-05-13 03:31:00,161.09,161.11,161.08,161.11,704700000.0
2008-05-13 03:32:00,161.11,161.14,161.1,161.13,324000000.0
2008-05-13 03:33:00,161.13,161.15,161.11,161.11,298300000.0
2008-05-13 03:34:00,161.11,161.12,161.08,161.08,278900000.0
2008-05-13 03:35:00,161.08,161.09,161.07,161.09,118500000.0
2008-05-13 03:36:00,161.09,161.13,161.09,161.11,281400000.0
2008-05-13 03:37:00,161.1,161.13,161.1,161.13,154400000.0
2008-05-13 03:38:00,161.13,161.14,161.09,161.11,527400000.0
2008-05-13 03:39:00,161.1,161.16,161.1,161.14,665300000.0
2008-05-13 03:40:00,161.14,161.14,161.1,161.12,352600000.0
2008-05-13 03:41:00,161.12,161.12,161.09,161.09,343200000.0
2008-05-13 03:42:00,161.09,161.09,161.06,161.09,297100000.0
2008-05-13 03:43:00,161.09,161.09,161.08,161.08,134000000.0
2008-05-13 03:44:00,161.08,161.1,161.08,161.09,203300000.0
2008-05-13 03:45:00,161.09,161.1,161.09,161.09,39100000.0
2008-05-13 03:46:00,161.09,161.13,161.09,161.13,504900002.0
2008-05-13 03:47:00,161.13,161.15,161.12,161.14,136100000.0
2008-05-13 03:48:00,161.14,161.14,161.13,161.14,92000000.0
2008-05-13 03:49:00,161.14,161.16,161.14,161.15,59700000.0
2008-05-13 03:50:00,161.15,161.19,161.15,161.19,140900000.0
2008-05-13 03:51:00,161.19,161.19,161.18,161.18,199600000.0
2008-05-13 03:52:00,161.18,161.18,161.17,161.18,104900000.0
2008-05-13 03:54:00,161.18,161.18,161.17,161.17,157000000.0
2008-05-13 03:55:00,161.18,161.19,161.17,161.175,251300000.0
2008-05-13 03:56:00,161.175,161.21,161.175,161.19,532800005.0
2008-05-13 03:57:00,161.19,161.22,161.19,161.22,292100004.0
2008-05-13 03:58:00,161.21,161.26,161.21,161.25,662300005.0
2008-05-13 03:59:00,161.25,161.27,161.23,161.24,454300005.0
2008-05-13 04:00:00,161.24,161.24,161.19,161.19,515400000.0
2008-05-13 04:01:00,161.19,161.19,161.17,161.18,322200001.0
2008-05-13 04:02:00,161.17,161.18,161.14,161.14,732200007.0
2008-05-13 04:03:00,161.14,161.16,161.13,161.16,352300005.0
2008-05-13 04:04:00,161.15,161.16,161.15,161.16,53800000.0
2008-05-13 04:05:00,161.16,161.17,161.16,161.17,100800001.0
2008-05-13 04:06:00,161.17,161.17,161.15,161.15,280700007.0
2008-05-13 04:07:00,161.145,161.16,161.12,161.125,728100002.0
2008-05-13 04:08:00,161.12,161.14,161.11,161.11,551300000.0
2008-05-13 04:09:00,161.11,161.11,161.07,161.09,539700004.0
2008-05-13 04:10:00,161.09,161.11,161.09,161.1,510300002.0
2008-05-13 04:11:00,161.1,161.14,161.1,161.14,435200000.0
2008-05-13 04:12:00,161.13,161.16,161.13,161.15,283000000.0
2008-05-13 04:13:00,161.15,161.15,161.14,161.15,49400000.0
2008-05-13 04:14:00,161.15,161.15,161.12,161.12,281800000.0
2008-05-13 04:15:00,161.115,161.14,161.115,161.14,290200000.0
2008-05-13 04:16:00,161.14,161.14,161.12,161.12,209400000.0
2008-05-13 04:17:00,161.12,161.13,161.11,161.13,124800000.0
2008-05-13 04:18:00,161.13,161.14,161.11,161.14,153300000.0
2008-05-13 04:19:00,161.14,161.14,161.13,161.13,6900000.0
2008-05-13 04:20:00,161.13,161.16,161.13,161.16,114100000.0
2008-05-13 04:21:00,161.16,161.17,161.16,161.16,112300000.0
2008-05-13 04:22:00,161.17,161.17,161.12,161.13,192400000.0
2008-05-13 04:23:00,161.12,161.12,161.12,161.12,54100000.0
2008-05-13 04:24:00,161.13,161.16,161.12,161.12,303800000.0
2008-05-13 04:25:00,161.12,161.13,161.12,161.12,334900000.0
2008-05-13 04:26:00,161.12,161.12,161.12,161.12,171800000.0
2008-05-13 04:27:00,161.12,161.12,161.11,161.12,280200000.0
2008-05-13 04:28:00,161.12,161.12,161.1,161.1,77000000.0
2008-05-13 04:29:00,161.1,161.11,161.1,161.11,397100000.0
2008-05-13 04:30:00,161.11,161.12,161.11,161.12,46500000.0
2008-05-13 04:31:00,161.12,161.13,161.12,161.12,123200000.0
2008-05-13 04:32:00,161.12,161.12,161.1,161.12,155900000.0
2008-05-13 04:33:00,161.11,161.11,161.11,161.11,96000000.0
2008-05-13 04:34:00,161.11,161.12,161.1,161.12,141500000.0
2008-05-13 04:35:00,161.11,161.13,161.11,161.12,179500000.0
2008-05-13 04:36:00,161.125,161.13,161.12,161.12,175400000.0
2008-05-13 04:37:00,161.12,161.12,161.08,161.1,433200000.0
2008-05-13 04:38:00,161.1,161.11,161.1,161.11,211200000.0
2008-05-13 04:39:00,161.11,161.12,161.09,161.11,525099998.0
2008-05-13 04:40:00,161.11,161.13,161.11,161.13,90600000.0
2008-05-13 04:41:00,161.13,161.13,161.11,161.12,188300000.0
2008-05-13 04:42:00,161.12,161.12,161.12,161.12,39100000.0
2008-05-13 04:43:00,161.12,161.12,161.12,161.12,75300000.0
2008-05-13 04:44:00,161.12,161.12,161.1,161.11,200700000.0
2008-05-13 04:45:00,161.11,161.14,161.1,161.11,585600004.0
2008-05-13 04:46:00,161.11,161.12,161.1,161.11,620500007.0
2008-05-13 04:47:00,161.11,161.12,161.11,161.11,380800003.0
2008-05-13 04:48:00,161.11,161.12,161.105,161.12,261500000.0
2008-05-13 04:49:00,161.11,161.12,161.11,161.12,124500000.0
2008-05-13 04:50:00,161.12,161.13,161.11,161.12,271700001.0
2008-05-13 04:51:00,161.12,161.13,161.065,161.09,412700001.0
2008-05-13 04:52:00,161.09,161.1,161.06,161.075,335800003.0
2008-05-13 04:53:00,161.08,161.085,161.07,161.08,371599995.0
2008-05-13 04:54:00,161.08,161.1,161.07,161.08,198900000.0
2008-05-13 04:55:00,161.08,161.09,161.05,161.05,314600000.0
2008-05-13 04:56:00,161.05,161.05,161.03,161.05,522000000.0
2008-05-13 04:57:00,161.05,161.07,161.05,161.07,190100000.0
2008-05-13 04:58:00,161.07,161.08,161.06,161.07,315400000.0
2008-05-13 04:59:00,161.07,161.08,161.07,161.07,164100000.0
2008-05-13 05:00:00,161.07,161.08,161.07,161.08,67600000.0
2008-05-13 05:01:00,161.08,161.11,161.08,161.1,275000001.0
2008-05-13 05:02:00,161.1,161.12,161.1,161.12,77000000.0
2008-05-13 05:03:00,161.12,161.15,161.1,161.105,385100001.0
2008-05-13 05:04:00,161.105,161.14,161.09,161.14,212300000.0
2008-05-13 05:05:00,161.14,161.14,161.12,161.13,34500000.0
2008-05-13 05:06:00,161.13,161.13,161.1,161.1,192900001.0
2008-05-13 05:07:00,161.1,161.12,161.1,161.12,42300000.0
2008-05-13 05:08:00,161.12,161.12,161.1,161.1,100500000.0
2008-05-13 05:09:00,161.1,161.1,161.09,161.09,226400001.0
2008-05-13 05:10:00,161.09,161.11,161.08,161.09,549600006.0
2008-05-13 05:11:00,161.09,161.13,161.08,161.08,264900001.0
2008-05-13 05:12:00,161.08,161.09,161.065,161.065,457000000.0
2008-05-13 05:13:00,161.06,161.07,161.06,161.07,183500000.0
2008-05-13 05:14:00,161.07,161.09,161.07,161.08,340100000.0
2008-05-13 05:15:00,161.07,161.09,161.07,161.09,251100000.0
2008-05-13 05:16:00,161.09,161.1,161.07,161.07,518200000.0
2008-05-13 05:17:00,161.07,161.08,161.07,161.07,423200000.0
2008-05-13 05:18:00,161.07,161.09,161.06,161.09,546400001.0
2008-05-13 05:19:00,161.1,161.1,161.09,161.1,412800000.0
2008-05-13 05:20:00,161.1,161.135,161.065,161.13,850100001.0
2008-05-13 05:21:00,161.13,161.18,161.13,161.17,209700000.0
2008-05-13 05:22:00,161.17,161.17,161.13,161.13,361500005.0
2008-05-13 05:23:00,161.13,161.21,161.11,161.18,538000000.0
2008-05-13 05:24:00,161.17,161.19,161.12,161.12,529400000.0
2008-05-13 05:25:00,161.12,161.14,161.09,161.135,493800000.0
2008-05-13 05:26:00,161.12,161.135,161.11,161.11,344300004.0
2008-05-13 05:27:00,161.11,161.145,161.1,161.12,432399998.0
2008-05-13 05:28:00,161.12,161.12,161.09,161.09,420800002.0
2008-05-13 05:29:00,161.08,161.09,161.06,161.09,690600003.0
2008-05-13 05:30:00,161.09,161.09,161.07,161.08,692100000.0
2008-05-13 05:31:00,161.08,161.095,161.06,161.07,591300007.0
2008-05-13 05:32:00,161.07,161.1,161.065,161.09,696900007.0
2008-05-13 05:33:00,161.09,161.1,161.07,161.09,91700000.0
2008-05-13 05:34:00,161.09,161.1,161.07,161.07,299500000.0
2008-05-13 05:35:00,161.07,161.1,161.01,161.045,1108899997.0
2008-05-13 05:36:00,161.045,161.085,161.045,161.08,221600000.0
2008-05-13 05:37:00,161.08,161.08,161.08,161.08,22700000.0
2008-05-13 05:38:00,161.08,161.14,161.08,161.12,444199999.0
2008-05-13 05:39:00,161.13,161.13,161.09,161.09,604700003.0
2008-05-13 05:40:00,161.09,161.11,161.075,161.09,730899999.0
2008-05-13 05:41:00,161.09,161.1,161.08,161.09,658299999.0
2008-05-13 05:42:00,161.1,161.1,161.08,161.08,614599998.0
2008-05-13 05:43:00,161.09,161.09,161.07,161.07,631600000.0
2008-05-13 05:44:00,161.07,161.08,161.06,161.06,289200005.0
2008-05-13 05:45:00,161.06,161.08,161.06,161.08,558200000.0
2008-05-13 05:46:00,161.08,161.085,161.06,161.07,275800001.0
2008-05-13 05:47:00,161.07,161.11,161.06,161.11,399200000.0
2008-05-13 05:48:00,161.13,161.15,161.09,161.09,308800000.0
2008-05-13 05:49:00,161.09,161.11,161.075,161.08,688400002.0
2008-05-13 05:50:00,161.08,161.09,161.07,161.08,775100004.0
2008-05-13 05:51:00,161.08,161.08,161.06,161.07,526900002.0
2008-05-13 05:52:00,161.07,161.09,161.07,161.09,91300000.0
2008-05-13 05:53:00,161.09,161.09,161.07,161.09,121100000.0
2008-05-13 05:54:00,161.09,161.09,161.06,161.08,357800006.0
2008-05-13 05:55:00,161.08,161.09,161.08,161.09,40000000.0
2008-05-13 05:56:00,161.09,161.12,161.09,161.12,109700000.0
2008-05-13 05:57:00,161.12,161.14,161.11,161.13,152600000.0
2008-05-13 05:58:00,161.13,161.17,161.13,161.17,125300000.0
2008-05-13 05:59:00,161.17,161.18,161.14,161.17,267200000.0
2008-05-13 06:00:00,161.17,161.17,161.1,161.11,646400012.0
2008-05-13 06:01:00,161.11,161.14,161.1,161.14,208500000.0
2008-05-13 06:02:00,161.14,161.16,161.14,161.14,327700000.0
2008-05-13 06:03:00,161.14,161.15,161.13,161.14,451100001.0
2008-05-13 06:04:00,161.14,161.14,161.13,161.14,128400000.0
2008-05-13 06:05:00,161.14,161.16,161.14,161.15,337600000.0
2008-05-13 06:06:00,161.15,161.16,161.12,161.13,389100000.0
2008-05-13 06:07:00,161.13,161.14,161.13,161.14,184800000.0
2008-05-13 06:08:00,161.14,161.14,161.12,161.12,647400008.0
2008-05-13 06:09:00,161.12,161.13,161.11,161.12,379900000.0
2008-05-13 06:10:00,161.12,161.15,161.12,161.14,403300003.0
2008-05-13 06:11:00,161.14,161.14,161.12,161.13,462100001.0
2008-05-13 06:12:00,161.13,161.13,161.11,161.12,515500004.0
2008-05-13 06:13:00,161.12,161.12,161.11,161.11,212800000.0
2008-05-13 06:14:00,161.11,161.12,161.11,161.12,217100000.0
2008-05-13 06:15:00,161.12,161.13,161.12,161.12,72100000.0
2008-05-13 06:16:00,161.12,161.12,161.12,161.12,24800000.0
2008-05-13 06:17:00,161.12,161.12,161.11,161.11,182500000.0
2008-05-13 06:18:00,161.11,161.12,161.09,161.1,232300000.0
2008-05-13 06:19:00,161.1,161.11,161.08,161.11,364800000.0
2008-05-13 06:20:00,161.11,161.11,161.09,161.1,629100011.0
2008-05-13 06:21:00,161.1,161.14,161.1,161.13,450800005.0
2008-05-13 06:22:00,161.13,161.14,161.13,161.14,215500000.0
2008-05-13 06:23:00,161.14,161.14,161.13,161.13,320200000.0
2008-05-13 06:24:00,161.13,161.16,161.13,161.15,127300000.0
2008-05-13 06:25:00,161.15,161.15,161.15,161.15,59300000.0
2008-05-13 06:26:00,161.15,161.16,161.14,161.16,261400002.0
2008-05-13 06:27:00,161.16,161.17,161.15,161.16,274200000.0
2008-05-13 06:28:00,161.16,161.17,161.14,161.16,432100000.0
2008-05-13 06:29:00,161.16,161.16,161.14,161.14,252300000.0
2008-05-13 06:30:00,161.14,161.16,161.14,161.14,469800000.0
2008-05-13 06:31:00,161.14,161.155,161.14,161.15,440000002.0
2008-05-13 06:32:00,161.15,161.2,161.15,161.2,180500000.0
2008-05-13 06:33:00,161.19,161.22,161.19,161.22,231700000.0
2008-05-13 06:34:00,161.21,161.27,161.21,161.23,474600000.0
2008-05-13 06:35:00,161.23,161.28,161.23,161.27,305100000.0
2008-05-13 06:36:00,161.27,161.28,161.25,161.27,319600000.0
2008-05-13 06:37:00,161.27,161.28,161.25,161.26,176400000.0
2008-05-13 06:38:00,161.26,161.26,161.24,161.25,160300000.0
2008-05-13 06:39:00,161.25,161.27,161.24,161.24,133400000.0
2008-05-13 06:40:00,161.25,161.29,161.24,161.28,233400001.0
2008-05-13 06:41:00,161.28,161.28,161.25,161.26,147200000.0
2008-05-13 06:42:00,161.26,161.29,161.25,161.28,285500000.0
2008-05-13 06:43:00,161.28,161.29,161.26,161.28,203700000.0
2008-05-13 06:44:00,161.27,161.28,161.27,161.27,61100000.0
2008-05-13 06:45:00,161.26,161.27,161.26,161.27,188900000.0
2008-05-13 06:46:00,161.27,161.29,161.27,161.28,415300000.0
2008-05-13 06:47:00,161.28,161.28,161.24,161.27,383700000.0
2008-05-13 06:48:00,161.28,161.28,161.23,161.24,718000000.0
2008-05-13 06:49:00,161.23,161.25,161.215,161.25,676299997.0
2008-05-13 06:50:00,161.24,161.26,161.24,161.26,121900000.0
2008-05-13 06:51:00,161.26,161.26,161.18,161.2,827100009.0
2008-05-13 06:52:00,161.2,161.24,161.2,161.22,221000000.0
2008-05-13 06:53:00,161.22,161.26,161.18,161.24,266800000.0
2008-05-13 06:54:00,161.24,161.27,161.24,161.27,164800000.0
2008-05-13 06:55:00,161.26,161.27,161.2,161.21,341799998.0
2008-05-13 06:56:00,161.2,161.21,161.18,161.2,1083000018.0
2008-05-13 06:57:00,161.2,161.21,161.16,161.17,1035500010.0
2008-05-13 06:58:00,161.17,161.19,161.17,161.18,309900001.0
2008-05-13 06:59:00,161.18,161.26,161.18,161.26,588900000.0
2008-05-13 07:00:00,161.26,161.28,161.22,161.23,451500000.0
2008-05-13 07:01:00,161.23,161.24,161.23,161.23,760600000.0
2008-05-13 07:02:00,161.23,161.27,161.23,161.26,347400000.0
2008-05-13 07:03:00,161.27,161.27,161.23,161.23,256700000.0
2008-05-13 07:04:00,161.23,161.26,161.23,161.23,599699994.0
2008-05-13 07:05:00,161.24,161.275,161.24,161.26,480200005.0
2008-05-13 07:06:00,161.26,161.28,161.25,161.26,476300008.0
2008-05-13 07:07:00,161.26,161.27,161.25,161.26,427800006.0
2008-05-13 07:08:00,161.26,161.26,161.23,161.26,128300000.0
2008-05-13 07:09:00,161.26,161.26,161.25,161.25,61400000.0
2008-05-13 07:10:00,161.25,161.25,161.24,161.24,58800000.0
2008-05-13 07:11:00,161.24,161.245,161.24,161.245,74600000.0
2008-05-13 07:12:00,161.24,161.25,161.23,161.24,118400000.0
2008-05-13 07:13:00,161.24,161.25,161.24,161.25,115800000.0
2008-05-13 07:14:00,161.25,161.25,161.24,161.24,77400000.0
2008-05-13 07:15:00,161.25,161.25,161.25,161.25,4710000.0
2008-05-13 07:16:00,161.25,161.28,161.25,161.26,262400001.0
2008-05-13 07:17:00,161.26,161.28,161.23,161.27,688055001.0
2008-05-13 07:18:00,161.27,161.28,161.25,161.26,103600000.0
2008-05-13 07:19:00,161.26,161.27,161.25,161.26,310680000.0
2008-05-13 07:20:00,161.26,161.26,161.24,161.24,327260000.0
2008-05-13 07:21:00,161.25,161.26,161.24,161.25,330860000.0
2008-05-13 07:22:00,161.26,161.34,161.26,161.32,667059999.0
2008-05-13 07:23:00,161.32,161.34,161.32,161.34,243200000.0
2008-05-13 07:24:00,161.34,161.36,161.34,161.34,319700000.0
2008-05-13 07:25:00,161.34,161.36,161.34,161.35,171400000.0
2008-05-13 07:26:00,161.35,161.36,161.35,161.35,487600000.0
2008-05-13 07:27:00,161.35,161.36,161.35,161.35,362200001.0
2008-05-13 07:28:00,161.35,161.36,161.345,161.345,162400000.0
2008-05-13 07:29:00,161.35,161.36,161.345,161.36,372799998.0
2008-05-13 07:30:00,161.36,161.36,161.35,161.35,348700000.0
2008-05-13 07:31:00,161.35,161.42,161.35,161.42,465600000.0
2008-05-13 07:32:00,161.42,161.44,161.4,161.41,462500000.0
2008-05-13 07:33:00,161.41,161.42,161.4,161.41,438900000.0
2008-05-13 07:34:00,161.405,161.41,161.38,161.39,347600000.0
2008-05-13 07:35:00,161.39,161.42,161.37,161.41,265800000.0
2008-05-13 07:36:00,161.41,161.42,161.41,161.41,93200000.0
2008-05-13 07:37:00,161.41,161.41,161.39,161.4,137300000.0
2008-05-13 07:38:00,161.4,161.41,161.38,161.4,406600000.0
2008-05-13 07:39:00,161.4,161.4,161.35,161.35,660000000.0
2008-05-13 07:40:00,161.34,161.42,161.325,161.42,379300000.0
2008-05-13 07:41:00,161.42,161.425,161.39,161.415,94600000.0
2008-05-13 07:42:00,161.415,161.42,161.375,161.415,115100000.0
2008-05-13 07:43:00,161.42,161.42,161.395,161.395,38200000.0
2008-05-13 07:44:00,161.395,161.415,161.39,161.41,22700000.0
2008-05-13 07:45:00,161.41,161.425,161.405,161.41,32900000.0
2008-05-13 07:46:00,161.415,161.465,161.4,161.455,119400000.0
2008-05-13 07:47:00,161.46,161.475,161.45,161.45,43900000.0
2008-05-13 07:48:00,161.445,161.45,161.4,161.405,86600000.0
2008-05-13 07:49:00,161.405,161.405,161.345,161.38,137900000.0
2008-05-13 07:50:00,161.38,161.39,161.37,161.37,59500000.0
2008-05-13 07:51:00,161.37,161.37,161.35,161.35,72900000.0
2008-05-13 07:52:00,161.35,161.38,161.345,161.37,88800000.0
2008-05-13 07:53:00,161.37,161.39,161.35,161.375,164900000.0
2008-05-13 07:54:00,161.375,161.39,161.33,161.35,112700000.0
2008-05-13 07:55:00,161.36,161.39,161.355,161.38,41800000.0
2008-05-13 07:56:00,161.37,161.38,161.33,161.33,187200000.0
2008-05-13 07:57:00,161.33,161.37,161.325,161.33,162000000.0
2008-05-13 07:58:00,161.33,161.33,161.285,161.3,216000000.0
2008-05-13 07:59:00,161.3,161.35,161.295,161.35,218100000.0
2008-05-13 08:00:00,161.33,161.345,161.295,161.3,186300000.0
2008-05-13 08:01:00,161.3,161.31,161.27,161.28,129200000.0
2008-05-13 08:02:00,161.27,161.28,161.26,161.27,62300000.0
2008-05-13 08:03:00,161.27,161.305,161.265,161.305,148500000.0
2008-05-13 08:04:00,161.3,161.31,161.28,161.28,110900000.0
2008-05-13 08:05:00,161.28,161.285,161.265,161.265,123900000.0
2008-05-13 08:06:00,161.265,161.27,161.25,161.25,106800000.0
2008-05-13 08:07:00,161.25,161.275,161.25,161.26,87900000.0
2008-05-13 08:08:00,161.26,161.3,161.25,161.29,94100000.0
2008-05-13 08:09:00,161.29,161.35,161.29,161.325,211000000.0
2008-05-13 08:10:00,161.325,161.33,161.3,161.31,134900000.0
2008-05-13 08:11:00,161.31,161.32,161.27,161.28,201400000.0
2008-05-13 08:12:00,161.29,161.33,161.28,161.33,169200000.0
2008-05-13 08:13:00,161.33,161.33,161.3,161.32,117700000.0
2008-05-13 08:14:00,161.32,161.34,161.32,161.34,144800000.0
2008-05-13 08:15:00,161.33,161.39,161.31,161.32,222200000.0
2008-05-13 08:16:00,161.32,161.375,161.3,161.355,246900000.0
2008-05-13 08:17:00,161.36,161.4,161.31,161.32,249300000.0
2008-05-13 08:18:00,161.32,161.33,161.305,161.33,141200000.0
2008-05-13 08:19:00,161.33,161.33,161.32,161.32,35300000.0
2008-05-13 08:20:00,161.32,161.325,161.28,161.3,190700000.0
2008-05-13 08:21:00,161.3,161.31,161.265,161.285,205200000.0
2008-05-13 08:22:00,161.285,161.34,161.265,161.34,160300000.0
2008-05-13 08:23:00,161.34,161.34,161.28,161.3,203400000.0
2008-05-13 08:24:00,161.305,161.33,161.28,161.28,253900000.0
2008-05-13 08:25:00,161.28,161.325,161.265,161.32,234300000.0
2008-05-13 08:26:00,161.32,161.335,161.27,161.27,181000000.0
2008-05-13 08:27:00,161.27,161.29,161.25,161.28,296100000.0
2008-05-13 08:28:00,161.28,161.28,161.21,161.25,138140000.0
2008-05-13 08:29:00,161.25,161.25,161.2,161.21,172600000.0
2008-05-13 08:30:00,161.21,161.23,161.18,161.215,136900000.0
2008-05-13 08:31:00,161.215,161.24,161.215,161.22,125300000.0
2008-05-13 08:32:00,161.225,161.24,161.225,161.24,134700000.0
2008-05-13 08:33:00,161.24,161.24,161.18,161.18,269900000.0
2008-05-13 08:34:00,161.18,161.235,161.17,161.235,186800000.0
2008-05-13 08:35:00,161.23,161.25,161.22,161.22,174400000.0
2008-05-13 08:36:00,161.22,161.23,161.21,161.22,90000000.0
2008-05-13 08:37:00,161.23,161.25,161.23,161.23,68000000.0
2008-05-13 08:38:00,161.24,161.25,161.23,161.25,72500000.0
2008-05-13 08:39:00,161.25,161.29,161.24,161.26,154200000.0
2008-05-13 08:40:00,161.25,161.31,161.23,161.23,179900000.0
2008-05-13 08:41:00,161.23,161.24,161.22,161.24,114300000.0
2008-05-13 08:42:00,161.24,161.24,161.18,161.18,129600000.0
2008-05-13 08:43:00,161.18,161.225,161.17,161.21,157300000.0
2008-05-13 08:44:00,161.215,161.22,161.2,161.21,91700000.0
2008-05-13 08:45:00,161.21,161.22,161.2,161.21,87400000.0
2008-05-13 08:46:00,161.2,161.22,161.19,161.22,120600000.0
2008-05-13 08:47:00,161.21,161.22,161.19,161.2,143800000.0
2008-05-13 08:48:00,161.19,161.2,161.18,161.19,68500000.0
2008-05-13 08:49:00,161.19,161.2,161.14,161.14,246800000.0
2008-05-13 08:50:00,161.145,161.18,161.105,161.12,142600000.0
2008-05-13 08:51:00,161.12,161.13,161.1,161.1,107200000.0
2008-05-13 08:52:00,161.1,161.12,161.09,161.11,569300002.0
2008-05-13 08:53:00,161.11,161.13,161.1,161.12,620000000.0
2008-05-13 08:54:00,161.12,161.15,161.12,161.13,651900000.0
2008-05-13 08:55:00,161.13,161.17,161.13,161.16,460099999.0
2008-05-13 08:56:00,161.15,161.19,161.14,161.16,865699997.0
2008-05-13 08:57:00,161.16,161.19,161.15,161.175,762100001.0
2008-05-13 08:58:00,161.18,161.19,161.15,161.19,382300000.0
2008-05-13 08:59:00,161.185,161.23,161.17,161.21,318700000.0
2008-05-13 09:00:00,161.21,161.26,161.15,161.17,700000000.0
2008-05-13 09:01:00,161.17,161.17,161.12,161.12,596400000.0
2008-05-13 09:02:00,161.12,161.12,161.09,161.1,524799999.0
2008-05-13 09:03:00,161.11,161.11,161.07,161.07,356800000.0
2008-05-13 09:04:00,161.07,161.08,161.07,161.08,598300000.0
2008-05-13 09:05:00,161.08,161.08,161.05,161.065,572400000.0
2008-05-13 09:06:00,161.07,161.07,161.05,161.07,886900001.0
2008-05-13 09:07:00,161.07,161.08,161.05,161.06,768099999.0
2008-05-13 09:08:00,161.06,161.1,161.03,161.09,1097100001.0
2008-05-13 09:09:00,161.09,161.14,161.04,161.07,560700000.0
2008-05-13 09:10:00,161.07,161.08,161.01,161.065,922499998.0
2008-05-13 09:11:00,161.065,161.07,161.02,161.04,578300002.0
2008-05-13 09:12:00,161.04,161.1,161.03,161.09,821000000.0
2008-05-13 09:13:00,161.09,161.1,161.07,161.09,954699993.0
2008-05-13 09:14:00,161.08,161.1,161.05,161.07,511100000.0
2008-05-13 09:15:00,161.07,161.11,161.07,161.11,140600000.0
2008-05-13 09:16:00,161.11,161.14,161.11,161.12,567700000.0
2008-05-13 09:17:00,161.12,161.12,161.02,161.045,602899999.0
2008-05-13 09:18:00,161.04,161.05,161.02,161.03,537300000.0
2008-05-13 09:19:00,161.03,161.07,161.03,161.05,260700000.0
2008-05-13 09:20:00,161.05,161.07,161.04,161.06,445600000.0
2008-05-13 09:21:00,161.06,161.07,161.05,161.05,631300000.0
2008-05-13 09:22:00,161.05,161.08,161.05,161.05,512400000.0
2008-05-13 09:23:00,161.05,161.085,161.05,161.065,528400000.0
2008-05-13 09:24:00,161.065,161.09,161.06,161.06,551000000.0
2008-05-13 09:25:00,161.06,161.09,161.06,161.08,369600000.0
2008-05-13 09:26:00,161.08,161.12,161.07,161.11,517299999.0
2008-05-13 09:27:00,161.11,161.12,161.065,161.095,949900000.0
2008-05-13 09:28:00,161.09,161.12,161.09,161.09,576399999.0
2008-05-13 09:29:00,161.09,161.12,161.07,161.08,905199998.0
2008-05-13 09:30:00,161.08,161.1,161.06,161.065,721699999.0
2008-05-13 09:31:00,161.065,161.09,161.04,161.06,476699999.0
2008-05-13 09:32:00,161.06,161.06,161.035,161.05,538000000.0
2008-05-13 09:33:00,161.06,161.06,161.015,161.02,382000000.0
2008-05-13 09:34:00,161.02,161.03,160.97,160.98,539999999.0
2008-05-13 09:35:00,160.98,161.0,160.97,160.97,432500000.0
2008-05-13 09:36:00,160.97,160.98,160.93,160.93,458500001.0
2008-05-13 09:37:00,160.93,161.0,160.93,161.0,938899998.0
2008-05-13 09:38:00,161.0,161.0,160.96,160.96,572000000.0
2008-05-13 09:39:00,160.97,160.97,160.94,160.94,565600000.0
2008-05-13 09:40:00,160.94,160.95,160.895,160.95,351500000.0
2008-05-13 09:41:00,160.95,160.97,160.94,160.96,520800000.0
2008-05-13 09:42:00,160.97,160.99,160.96,160.97,349500000.0
2008-05-13 09:43:00,160.97,160.99,160.95,160.98,330400000.0
2008-05-13 09:44:00,160.98,161.0,160.97,160.99,586300000.0
2008-05-13 09:45:00,160.995,161.0,160.9,160.91,957699999.0
2008-05-13 09:46:00,160.91,160.94,160.9,160.9,809600000.0
2008-05-13 09:47:00,160.9,160.915,160.875,160.91,445100000.0
2008-05-13 09:48:00,160.91,160.93,160.91,160.91,410399997.0
2008-05-13 09:49:00,160.91,160.925,160.86,160.86,535799998.0
2008-05-13 09:50:00,160.86,160.88,160.82,160.82,790079999.0
2008-05-13 09:51:00,160.82,160.82,160.77,160.78,525600002.0
2008-05-13 09:52:00,160.775,160.81,160.77,160.8,637500000.0
2008-05-13 09:53:00,160.8,160.83,160.79,160.81,533100000.0
2008-05-13 09:54:00,160.81,160.84,160.81,160.83,534000001.0
2008-05-13 09:55:00,160.83,160.85,160.81,160.81,908200001.0
2008-05-13 09:56:00,160.815,160.83,160.77,160.77,572900000.0
2008-05-13 09:57:00,160.77,160.79,160.77,160.77,940000000.0
2008-05-13 09:58:00,160.77,160.77,160.75,160.76,458400000.0
2008-05-13 09:59:00,160.76,160.86,160.76,160.86,539400000.0
2008-05-13 10:00:00,160.86,160.875,160.845,160.875,175900000.0
2008-05-13 10:01:00,160.87,160.875,160.84,160.84,111700000.0
2008-05-13 10:02:00,160.835,160.845,160.82,160.83,58400000.0
2008-05-13 10:03:00,160.83,160.83,160.78,160.795,106900000.0
2008-05-13 10:04:00,160.795,160.82,160.79,160.815,118500000.0
2008-05-13 10:05:00,160.815,160.85,160.81,160.84,122100000.0
2008-05-13 10:06:00,160.835,160.845,160.815,160.84,119600000.0
2008-05-13 10:07:00,160.845,160.85,160.825,160.845,71100000.0
2008-05-13 10:08:00,160.845,160.87,160.845,160.865,67100000.0
2008-05-13 10:09:00,160.865,160.88,160.855,160.865,54100000.0
2008-05-13 10:10:00,160.875,160.88,160.86,160.88,41700000.0
2008-05-13 10:11:00,160.89,160.91,160.885,160.9,79800000.0
2008-05-13 10:12:00,160.9,160.9,160.87,160.88,74400000.0
2008-05-13 10:13:00,160.88,160.89,160.83,160.83,161800000.0
2008-05-13 10:14:00,160.835,160.835,160.785,160.8,95000000.0
2008-05-13 10:15:00,160.8,160.805,160.765,160.785,199800000.0
2008-05-13 10:16:00,160.77,160.785,160.75,160.755,62000000.0
2008-05-13 10:17:00,160.755,160.755,160.69,160.71,120100000.0
2008-05-13 10:18:00,160.705,160.71,160.67,160.675,201740000.0
2008-05-13 10:19:00,160.67,160.715,160.67,160.695,193980000.0
2008-05-13 10:20:00,160.695,160.74,160.695,160.73,367840000.0
2008-05-13 10:21:00,160.73,160.74,160.71,160.735,153240000.0
2008-05-13 10:22:00,160.735,160.735,160.7,160.715,94600000.0
2008-05-13 10:23:00,160.71,160.715,160.67,160.685,140940000.0
2008-05-13 10:24:00,160.68,160.68,160.645,160.655,54320000.0
2008-05-13 10:25:00,160.655,160.655,160.53,160.535,89760000.0
2008-05-13 10:26:00,160.53,160.57,160.445,160.445,98100000.0
2008-05-13 10:27:00,160.45,160.485,160.42,160.47,313300000.0
2008-05-13 10:28:00,160.475,160.49,160.455,160.475,167800000.0
2008-05-13 10:29:00,160.475,160.485,160.465,160.465,98400000.0
2008-05-13 10:30:00,160.47,160.53,160.43,160.525,145100000.0
2008-05-13 10:31:00,160.525,160.6,160.525,160.55,101600000.0
2008-05-13 10:32:00,160.55,160.575,160.525,160.56,56300000.0
2008-05-13 10:33:00,160.55,160.565,160.495,160.525,83300000.0
2008-05-13 10:34:00,160.525,160.57,160.52,160.57,83900000.0
2008-05-13 10:35:00,160.57,160.575,160.495,160.535,125600000.0
2008-05-13 10:36:00,160.54,160.545,160.5,160.535,91700000.0
2008-05-13 10:37:00,160.535,160.61,160.495,160.53,105300000.0
2008-05-13 10:38:00,160.53,160.575,160.53,160.57,96000000.0
2008-05-13 10:39:00,160.565,160.57,160.545,160.56,70300000.0
2008-05-13 10:40:00,160.56,160.565,160.535,160.535,68900000.0
2008-05-13 10:41:00,160.53,160.545,160.53,160.535,53200000.0
2008-05-13 10:42:00,160.535,160.54,160.495,160.495,58500000.0
2008-05-13 10:43:00,160.495,160.505,160.465,160.47,117800000.0
2008-05-13 10:44:00,160.48,160.495,160.45,160.47,143400000.0
2008-05-13 10:45:00,160.475,160.5,160.465,160.475,155500000.0
2008-05-13 10:46:00,160.48,160.48,160.405,160.405,325600000.0
2008-05-13 10:47:00,160.41,160.415,160.32,160.32,306800000.0
2008-05-13 10:48:00,160.32,160.325,160.275,160.3,116200000.0
2008-05-13 10:49:00,160.3,160.36,160.3,160.35,115200000.0
2008-05-13 10:50:00,160.35,160.35,160.245,160.265,132800000.0
2008-05-13 10:51:00,160.265,160.285,160.255,160.265,84300000.0
2008-05-13 10:52:00,160.26,160.32,160.26,160.305,55900000.0
2008-05-13 10:53:00,160.31,160.35,160.29,160.35,88700000.0
2008-05-13 10:54:00,160.345,160.35,160.335,160.345,68200000.0
2008-05-13 10:55:00,160.345,160.345,160.31,160.33,110640000.0
2008-05-13 10:56:00,160.33,160.34,160.315,160.33,84680000.0
2008-05-13 10:57:00,160.33,160.38,160.33,160.38,90000000.0
2008-05-13 10:58:00,160.375,160.47,160.355,160.44,122100000.0
2008-05-13 10:59:00,160.44,160.455,160.4,160.41,119000000.0
2008-05-13 11:00:00,160.41,160.425,160.37,160.37,138780000.0
2008-05-13 11:01:00,160.375,160.385,160.305,160.375,135380000.0
2008-05-13 11:02:00,160.375,160.385,160.355,160.365,136000000.0
2008-05-13 11:03:00,160.365,160.385,160.355,160.37,66000000.0
2008-05-13 11:04:00,160.375,160.38,160.35,160.37,89600000.0
2008-05-13 11:05:00,160.365,160.4,160.36,160.385,134900000.0
2008-05-13 11:06:00,160.39,160.4,160.32,160.335,157400000.0
2008-05-13 11:07:00,160.335,160.355,160.325,160.335,135300000.0
2008-05-13 11:08:00,160.34,160.355,160.335,160.345,40820000.0
2008-05-13 11:09:00,160.34,160.395,160.33,160.38,107120000.0
2008-05-13 11:10:00,160.38,160.395,160.365,160.385,80620000.0
2008-05-13 11:11:00,160.385,160.405,160.365,160.365,72620000.0
2008-05-13 11:12:00,160.365,160.385,160.35,160.35,122300000.0
2008-05-13 11:13:00,160.35,160.395,160.35,160.385,98600000.0
2008-05-13 11:14:00,160.39,160.45,160.38,160.415,138040000.0
2008-05-13 11:15:00,160.415,160.46,160.38,160.44,168300000.0
2008-05-13 11:16:00,160.44,160.55,160.405,160.52,213100000.0
2008-05-13 11:17:00,160.52,160.525,160.385,160.46,177200000.0
2008-05-13 11:18:00,160.46,160.465,160.44,160.44,95200000.0
2008-05-13 11:19:00,160.45,160.455,160.425,160.425,75500000.0
2008-05-13 11:20:00,160.425,160.435,160.405,160.415,81700000.0
2008-05-13 11:21:00,160.41,160.41,160.355,160.355,87100000.0
2008-05-13 11:22:00,160.36,160.37,160.335,160.335,107800000.0
2008-05-13 11:23:00,160.335,160.35,160.3,160.305,103500000.0
2008-05-13 11:24:00,160.305,160.32,160.295,160.305,107800000.0
2008-05-13 11:25:00,160.305,160.315,160.27,160.275,102100000.0
2008-05-13 11:26:00,160.265,160.275,160.24,160.255,156700000.0
2008-05-13 11:27:00,160.245,160.245,160.19,160.19,191700000.0
2008-05-13 11:28:00,160.185,160.23,160.175,160.21,117500000.0
2008-05-13 11:29:00,160.21,160.23,160.2,160.22,81900000.0
2008-05-13 11:30:00,160.22,160.23,160.21,160.21,70700000.0
2008-05-13 11:31:00,160.21,160.21,160.125,160.17,177348000.0
2008-05-13 11:32:00,160.175,160.195,160.155,160.17,49684000.0
2008-05-13 11:33:00,160.17,160.2,160.17,160.18,26720000.0
2008-05-13 11:34:00,160.175,160.2,160.175,160.19,28796000.0
2008-05-13 11:35:00,160.19,160.19,160.145,160.17,20372000.0
2008-05-13 11:36:00,160.175,160.23,160.175,160.215,28252000.0
2008-05-13 11:37:00,160.21,160.245,160.205,160.235,120600000.0
2008-05-13 11:38:00,160.24,160.245,160.205,160.225,77000000.0
2008-05-13 11:39:00,160.225,160.255,160.225,160.25,70200000.0
2008-05-13 11:40:00,160.255,160.305,160.25,160.285,81800000.0
2008-05-13 11:41:00,160.285,160.315,160.285,160.31,63800000.0
2008-05-13 11:42:00,160.31,160.32,160.28,160.32,130600000.0
2008-05-13 11:43:00,160.32,160.34,160.275,160.295,212599998.0
2008-05-13 11:44:00,160.295,160.36,160.265,160.355,134800000.0
2008-05-13 11:45:00,160.35,160.4,160.295,160.305,156700000.0
2008-05-13 11:46:00,160.305,160.31,160.255,160.27,118300000.0
2008-05-13 11:47:00,160.27,160.305,160.24,160.24,106600000.0
2008-05-13 11:48:00,160.245,160.26,160.15,160.195,107800000.0
2008-05-13 11:49:00,160.195,160.345,160.195,160.325,153500000.0
2008-05-13 11:50:00,160.325,160.365,160.29,160.325,156800000.0
2008-05-13 11:51:00,160.325,160.325,160.215,160.255,169800000.0
2008-05-13 11:52:00,160.255,160.315,160.25,160.315,110100000.0
2008-05-13 11:53:00,160.31,160.325,160.29,160.325,95700000.0
2008-05-13 11:54:00,160.325,160.385,160.325,160.385,113400000.0
2008-05-13 11:55:00,160.38,160.41,160.36,160.385,89700000.0
2008-05-13 11:56:00,160.39,160.455,160.39,160.42,110700000.0
2008-05-13 11:57:00,160.41,160.41,160.37,160.37,91700000.0
2008-05-13 11:58:00,160.37,160.375,160.345,160.375,88200000.0
2008-05-13 11:59:00,160.375,160.4,160.375,160.385,57700000.0
2008-05-13 12:00:00,160.39,160.43,160.37,160.37,120000000.0
2008-05-13 12:01:00,160.37,160.375,160.315,160.36,131600000.0
2008-05-13 12:02:00,160.36,160.36,160.33,160.34,105000000.0
2008-05-13 12:03:00,160.34,160.34,160.31,160.315,65850000.0
2008-05-13 12:04:00,160.315,160.335,160.28,160.28,118000000.0
2008-05-13 12:05:00,160.28,160.32,160.28,160.31,47300000.0
2008-05-13 12:06:00,160.31,160.32,160.275,160.295,80500000.0
2008-05-13 12:07:00,160.29,160.295,160.25,160.25,124300000.0
2008-05-13 12:08:00,160.25,160.265,160.245,160.265,74000000.0
2008-05-13 12:09:00,160.26,160.295,160.26,160.26,95600000.0
2008-05-13 12:10:00,160.26,160.28,160.26,160.265,109200000.0
2008-05-13 12:11:00,160.27,160.3,160.26,160.275,85800000.0
2008-05-13 12:12:00,160.27,160.3,160.255,160.3,104100000.0
2008-05-13 12:13:00,160.305,160.32,160.27,160.28,162100000.0
2008-05-13 12:14:00,160.285,160.305,160.255,160.305,120800000.0
2008-05-13 12:15:00,160.305,160.315,160.275,160.28,93900000.0
2008-05-13 12:16:00,160.28,160.32,160.255,160.315,121100000.0
2008-05-13 12:17:00,160.315,160.32,160.295,160.295,78200000.0
2008-05-13 12:18:00,160.295,160.315,160.275,160.315,90800000.0
2008-05-13 12:19:00,160.315,160.34,160.27,160.31,127200000.0
2008-05-13 12:20:00,160.305,160.335,160.3,160.32,71600000.0
2008-05-13 12:21:00,160.315,160.33,160.235,160.235,125300000.0
2008-05-13 12:22:00,160.235,160.255,160.23,160.24,78800000.0
2008-05-13 12:23:00,160.25,160.26,160.23,160.235,148100000.0
2008-05-13 12:24:00,160.245,160.285,160.245,160.265,57600000.0
2008-05-13 12:25:00,160.265,160.28,160.24,160.265,172900000.0
2008-05-13 12:26:00,160.265,160.295,160.265,160.295,48300000.0
2008-05-13 12:27:00,160.295,160.34,160.295,160.335,87300000.0
2008-05-13 12:28:00,160.335,160.335,160.305,160.32,56200000.0
2008-05-13 12:29:00,160.31,160.315,160.27,160.275,176000000.0
2008-05-13 12:30:00,160.275,160.315,160.275,160.305,89400000.0
2008-05-13 12:31:00,160.305,160.305,160.27,160.28,100100000.0
2008-05-13 12:32:00,160.28,160.285,160.27,160.28,39000000.0
2008-05-13 12:33:00,160.28,160.295,160.28,160.295,60600000.0
2008-05-13 12:34:00,160.295,160.3,160.27,160.29,139200000.0
2008-05-13 12:35:00,160.285,160.295,160.275,160.295,132200000.0
2008-05-13 12:36:00,160.295,160.31,160.28,160.285,78300000.0
2008-05-13 12:37:00,160.285,160.31,160.28,160.305,96900000.0
2008-05-13 12:38:00,160.315,160.335,160.315,160.32,47800000.0
2008-05-13 12:39:00,160.325,160.375,160.32,160.365,80800000.0
2008-05-13 12:40:00,160.365,160.37,160.325,160.33,93400000.0
2008-05-13 12:41:00,160.33,160.335,160.305,160.325,46500000.0
2008-05-13 12:42:00,160.32,160.325,160.285,160.31,55300000.0
2008-05-13 12:43:00,160.315,160.32,160.305,160.31,26600000.0
2008-05-13 12:44:00,160.31,160.325,160.305,160.325,56400000.0
2008-05-13 12:45:00,160.325,160.34,160.3,160.3,58300000.0
2008-05-13 12:46:00,160.305,160.36,160.3,160.35,76500000.0
2008-05-13 12:47:00,160.355,160.41,160.345,160.385,123300000.0
2008-05-13 12:48:00,160.39,160.41,160.355,160.39,136600000.0
2008-05-13 12:49:00,160.39,160.415,160.385,160.415,66100000.0
2008-05-13 12:50:00,160.41,160.415,160.385,160.415,120000000.0
2008-05-13 12:51:00,160.415,160.445,160.405,160.44,113100000.0
2008-05-13 12:52:00,160.435,160.53,160.43,160.515,95000000.0
2008-05-13 12:53:00,160.51,160.58,160.5,160.57,157900000.0
2008-05-13 12:54:00,160.57,160.57,160.54,160.545,113100000.0
2008-05-13 12:55:00,160.55,160.555,160.495,160.51,73500000.0
2008-05-13 12:56:00,160.51,160.525,160.495,160.51,86000000.0
2008-05-13 12:57:00,160.505,160.53,160.5,160.525,79500000.0
2008-05-13 12:58:00,160.53,160.535,160.475,160.485,108400000.0
2008-05-13 12:59:00,160.485,160.525,160.485,160.52,66800000.0
2008-05-13 13:00:00,160.52,160.54,160.5,160.535,69400000.0
2008-05-13 13:01:00,160.535,160.61,160.535,160.61,129700000.0
2008-05-13 13:02:00,160.61,160.63,160.595,160.625,122500000.0
2008-05-13 13:03:00,160.625,160.63,160.61,160.62,137000000.0
2008-05-13 13:04:00,160.62,160.63,160.605,160.615,87600000.0
2008-05-13 13:05:00,160.62,160.63,160.6,160.62,65800000.0
2008-05-13 13:06:00,160.615,160.64,160.61,160.61,87000000.0
2008-05-13 13:07:00,160.61,160.68,160.605,160.67,104100000.0
2008-05-13 13:08:00,160.67,160.685,160.655,160.655,243700000.0
2008-05-13 13:09:00,160.655,160.66,160.64,160.65,118600000.0
2008-05-13 13:10:00,160.65,160.655,160.61,160.62,133400000.0
2008-05-13 13:11:00,160.62,160.65,160.605,160.645,109400000.0
2008-05-13 13:12:00,160.645,160.66,160.625,160.64,76100000.0
2008-05-13 13:13:00,160.625,160.63,160.595,160.615,73400000.0
2008-05-13 13:14:00,160.615,160.645,160.615,160.64,94500000.0
2008-05-13 13:15:00,160.645,160.685,160.64,160.665,74600000.0
2008-05-13 13:16:00,160.665,160.695,160.65,160.68,124300000.0
2008-05-13 13:17:00,160.68,160.69,160.665,160.665,90600000.0
2008-05-13 13:18:00,160.66,160.685,160.64,160.655,259800001.0
2008-05-13 13:19:00,160.65,160.68,160.65,160.665,126100000.0
2008-05-13 13:20:00,160.67,160.68,160.66,160.665,119900000.0
2008-05-13 13:21:00,160.665,160.68,160.635,160.645,160980000.0
2008-05-13 13:22:00,160.645,160.65,160.625,160.63,123380000.0
2008-05-13 13:23:00,160.63,160.63,160.585,160.62,217920000.0
2008-05-13 13:24:00,160.62,160.62,160.56,160.565,76820000.0
2008-05-13 13:25:00,160.57,160.61,160.565,160.595,118240000.0
2008-05-13 13:26:00,160.59,160.6,160.55,160.55,113440000.0
2008-05-13 13:27:00,160.55,160.565,160.53,160.545,65320000.0
2008-05-13 13:28:00,160.55,160.555,160.545,160.555,21200000.0
2008-05-13 13:29:00,160.555,160.58,160.545,160.545,33560000.0
2008-05-13 13:30:00,160.54,160.57,160.515,160.56,136680000.0
2008-05-13 13:31:00,160.555,160.575,160.525,160.545,137360000.0
2008-05-13 13:32:00,160.545,160.585,160.545,160.55,51000000.0
2008-05-13 13:33:00,160.55,160.555,160.535,160.545,64680000.0
2008-05-13 13:34:00,160.54,160.595,160.54,160.595,86960000.0
2008-05-13 13:35:00,160.595,160.595,160.57,160.585,47460000.0
2008-05-13 13:36:00,160.585,160.605,160.575,160.605,24960000.0
2008-05-13 13:37:00,160.605,160.66,160.6,160.65,95980000.0
2008-05-13 13:38:00,160.655,160.675,160.635,160.67,63140000.0
2008-05-13 13:39:00,160.675,160.68,160.6,160.61,75020000.0
2008-05-13 13:40:00,160.605,160.605,160.57,160.58,57200000.0
2008-05-13 13:41:00,160.575,160.585,160.535,160.54,121020000.0
2008-05-13 13:42:00,160.54,160.555,160.515,160.515,39900000.0
2008-05-13 13:43:00,160.52,160.525,160.475,160.49,212400000.0
2008-05-13 13:44:00,160.49,160.495,160.47,160.47,144980000.0
2008-05-13 13:45:00,160.47,160.48,160.47,160.47,173620000.0
2008-05-13 13:46:00,160.475,160.5,160.47,160.5,94040000.0
2008-05-13 13:47:00,160.5,160.555,160.485,160.53,181220000.0
2008-05-13 13:48:00,160.53,160.54,160.51,160.52,83060000.0
2008-05-13 13:49:00,160.52,160.54,160.52,160.54,29920000.0
2008-05-13 13:50:00,160.535,160.56,160.525,160.56,51580000.0
2008-05-13 13:51:00,160.56,160.575,160.555,160.57,29320000.0
2008-05-13 13:52:00,160.57,160.58,160.525,160.535,46360000.0
2008-05-13 13:53:00,160.535,160.56,160.525,160.555,39620000.0
2008-05-13 13:54:00,160.555,160.57,160.55,160.57,35680000.0
2008-05-13 13:55:00,160.575,160.58,160.56,160.56,38780000.0
2008-05-13 13:56:00,160.56,160.58,160.55,160.575,75260000.0
2008-05-13 13:57:00,160.575,160.605,160.575,160.605,64100000.0
2008-05-13 13:58:00,160.605,160.615,160.605,160.61,122400000.0
2008-05-13 13:59:00,160.61,160.61,160.595,160.595,30700000.0
2008-05-13 14:00:00,160.595,160.61,160.555,160.61,114700000.0
2008-05-13 14:01:00,160.61,160.61,160.575,160.59,168700000.0
2008-05-13 14:02:00,160.59,160.64,160.59,160.605,102300000.0
2008-05-13 14:03:00,160.605,160.625,160.6,160.625,36100000.0
2008-05-13 14:04:00,160.62,160.64,160.62,160.64,26800000.0
2008-05-13 14:05:00,160.64,160.665,160.635,160.64,78100000.0
2008-05-13 14:06:00,160.645,160.645,160.6,160.61,59500000.0
2008-05-13 14:07:00,160.61,160.61,160.6,160.61,55100000.0
2008-05-13 14:08:00,160.605,160.61,160.6,160.605,56500000.0
2008-05-13 14:09:00,160.6,160.63,160.585,160.625,123700000.0
2008-05-13 14:10:00,160.625,160.66,160.615,160.66,104200000.0
2008-05-13 14:11:00,160.66,160.69,160.66,160.675,48400000.0
2008-05-13 14:12:00,160.675,160.685,160.66,160.66,53720000.0
2008-05-13 14:13:00,160.66,160.69,160.66,160.67,59020000.0
2008-05-13 14:14:00,160.675,160.73,160.67,160.705,125240000.0
2008-05-13 14:15:00,160.705,160.735,160.69,160.725,85940000.0
2008-05-13 14:16:00,160.725,160.75,160.715,160.725,148980000.0
2008-05-13 14:17:00,160.725,160.73,160.705,160.71,79860000.0
2008-05-13 14:18:00,160.71,160.71,160.69,160.7,55380000.0
2008-05-13 14:19:00,160.7,160.715,160.675,160.675,50360000.0
2008-05-13 14:20:00,160.68,160.705,160.67,160.685,67560000.0
2008-05-13 14:21:00,160.68,160.69,160.66,160.665,84620000.0
2008-05-13 14:22:00,160.665,160.67,160.66,160.665,12360000.0
2008-05-13 14:23:00,160.665,160.67,160.645,160.645,77520000.0
2008-05-13 14:24:00,160.645,160.645,160.605,160.625,58620000.0
2008-05-13 14:25:00,160.625,160.675,160.6,160.665,170340000.0
2008-05-13 14:26:00,160.665,160.665,160.635,160.64,60460000.0
2008-05-13 14:27:00,160.64,160.645,160.615,160.63,41760000.0
2008-05-13 14:28:00,160.625,160.745,160.61,160.745,131240000.0
2008-05-13 14:29:00,160.75,160.765,160.675,160.72,91980000.0
2008-05-13 14:30:00,160.71,161.0,160.65,160.94,567040000.0
2008-05-13 14:31:00,160.94,161.08,160.935,161.06,383679999.0
2008-05-13 14:32:00,161.06,161.16,161.01,161.14,482220001.0
2008-05-13 14:33:00,161.13,161.19,161.08,161.135,1331800001.0
2008-05-13 14:34:00,161.135,161.135,161.04,161.085,424580001.0
2008-05-13 14:35:00,161.085,161.14,161.08,161.13,143180000.0
2008-05-13 14:36:00,161.135,161.18,161.135,161.16,175540000.0
2008-05-13 14:37:00,161.16,161.24,161.14,161.22,230179999.0
2008-05-13 14:38:00,161.22,161.27,161.21,161.27,108340000.0
2008-05-13 14:39:00,161.27,161.28,161.18,161.19,362880000.0
2008-05-13 14:40:00,161.2,161.345,161.18,161.33,400360000.0
2008-05-13 14:41:00,161.33,161.405,161.33,161.355,159840000.0
2008-05-13 14:42:00,161.355,161.425,161.33,161.415,204660000.0
2008-05-13 14:43:00,161.405,161.435,161.38,161.395,172980000.0
2008-05-13 14:44:00,161.395,161.46,161.385,161.435,104740000.0
2008-05-13 14:45:00,161.43,161.51,161.43,161.45,415240000.0
2008-05-13 14:46:00,161.45,161.485,161.445,161.465,223100000.0
2008-05-13 14:47:00,161.46,161.47,161.395,161.425,173880000.0
2008-05-13 14:48:00,161.42,161.485,161.42,161.44,195120000.0
2008-05-13 14:49:00,161.44,161.475,161.435,161.45,97380000.0
2008-05-13 14:50:00,161.445,161.47,161.42,161.42,118020000.0
2008-05-13 14:51:00,161.42,161.455,161.41,161.455,231980000.0
2008-05-13 14:52:00,161.455,161.455,161.42,161.425,108545000.0
2008-05-13 14:53:00,161.425,161.445,161.4,161.4,208520000.0
2008-05-13 14:54:00,161.4,161.42,161.385,161.41,170980000.0
2008-05-13 14:55:00,161.41,161.6,161.4,161.555,523060002.0
2008-05-13 14:56:00,161.555,161.565,161.525,161.565,509500000.0
2008-05-13 14:57:00,161.565,161.62,161.565,161.605,244600000.0
2008-05-13 14:58:00,161.605,161.615,161.575,161.575,357400000.0
2008-05-13 14:59:00,161.575,161.575,161.56,161.56,255500000.0
2008-05-13 15:00:00,161.56,161.59,161.56,161.565,164600000.0
2008-05-13 15:01:00,161.565,161.61,161.56,161.61,146100000.0
2008-05-13 15:02:00,161.615,161.67,161.605,161.62,153960977.0
2008-05-13 15:03:00,161.62,161.665,161.605,161.66,246500000.0
2008-05-13 15:04:00,161.66,161.69,161.66,161.68,350900000.0
2008-05-13 15:05:00,161.69,161.695,161.66,161.675,243800000.0
2008-05-13 15:06:00,161.675,161.68,161.65,161.65,92500000.0
2008-05-13 15:07:00,161.65,161.665,161.64,161.665,171100000.0
2008-05-13 15:08:00,161.665,161.665,161.65,161.665,160800000.0
2008-05-13 15:09:00,161.665,161.665,161.61,161.63,316600000.0
2008-05-13 15:10:00,161.63,161.63,161.595,161.63,262000000.0
2008-05-13 15:11:00,161.635,161.65,161.61,161.61,163300000.0
2008-05-13 15:12:00,161.61,161.61,161.58,161.605,156800000.0
2008-05-13 15:13:00,161.605,161.605,161.58,161.595,142500000.0
2008-05-13 15:14:00,161.6,161.61,161.59,161.61,107400000.0
2008-05-13 15:15:00,161.61,161.62,161.59,161.59,339400000.0
2008-05-13 15:16:00,161.59,161.6,161.575,161.575,153400000.0
2008-05-13 15:17:00,161.575,161.6,161.545,161.57,229600000.0
2008-05-13 15:18:00,161.565,161.605,161.56,161.585,227700000.0
2008-05-13 15:19:00,161.585,161.61,161.575,161.6,188900000.0
2008-05-13 15:20:00,161.6,161.62,161.59,161.61,356800000.0
2008-05-13 15:21:00,161.61,161.615,161.58,161.615,197300000.0
2008-05-13 15:22:00,161.61,161.61,161.565,161.57,169300000.0
2008-05-13 15:23:00,161.57,161.625,161.565,161.615,144000000.0
2008-05-13 15:24:00,161.615,161.62,161.585,161.585,218000000.0
2008-05-13 15:25:00,161.585,161.625,161.57,161.61,238300000.0
2008-05-13 15:26:00,161.61,161.61,161.585,161.605,144300000.0
2008-05-13 15:27:00,161.61,161.745,161.59,161.725,499800000.0
2008-05-13 15:28:00,161.725,161.755,161.69,161.725,625000000.0
2008-05-13 15:29:00,161.725,161.76,161.705,161.71,1018000000.0
2008-05-13 15:30:00,161.71,161.75,161.685,161.7,1107699998.0
2008-05-13 15:31:00,161.705,161.715,161.675,161.68,950100002.0
2008-05-13 15:32:00,161.68,161.69,161.655,161.675,197500000.0
2008-05-13 15:33:00,161.675,161.7,161.655,161.66,206500000.0
2008-05-13 15:34:00,161.655,161.695,161.655,161.68,193900000.0
2008-05-13 15:35:00,161.685,161.69,161.625,161.625,186900000.0
2008-05-13 15:36:00,161.625,161.655,161.615,161.655,212500000.0
2008-05-13 15:37:00,161.655,161.66,161.585,161.585,198400000.0
2008-05-13 15:38:00,161.59,161.605,161.57,161.58,213600000.0
2008-05-13 15:39:00,161.575,161.63,161.56,161.615,273000000.0
2008-05-13 15:40:00,161.615,161.63,161.565,161.565,216300000.0
2008-05-13 15:41:00,161.575,161.615,161.56,161.565,207000000.0
2008-05-13 15:42:00,161.565,161.625,161.565,161.595,187900000.0
2008-05-13 15:43:00,161.59,161.615,161.585,161.59,225500000.0
2008-05-13 15:44:00,161.6,161.6,161.565,161.58,128100000.0
2008-05-13 15:45:00,161.58,161.58,161.515,161.53,373800000.0
2008-05-13 15:46:00,161.53,161.585,161.53,161.585,311300000.0
2008-05-13 15:47:00,161.585,161.595,161.56,161.57,115700000.0
2008-05-13 15:48:00,161.57,161.6,161.51,161.545,209800000.0
2008-05-13 15:49:00,161.545,161.565,161.545,161.555,158900000.0
2008-05-13 15:50:00,161.555,161.57,161.515,161.53,286900000.0
2008-05-13 15:51:00,161.535,161.545,161.5,161.505,273900000.0
2008-05-13 15:52:00,161.51,161.515,161.46,161.46,152300000.0
2008-05-13 15:53:00,161.46,161.51,161.45,161.485,219700000.0
2008-05-13 15:54:00,161.485,161.495,161.465,161.47,235600000.0
2008-05-13 15:55:00,161.47,161.475,161.44,161.46,264300000.0
2008-05-13 15:56:00,161.46,161.47,161.44,161.465,248200000.0
2008-05-13 15:57:00,161.465,161.49,161.455,161.46,171200000.0
2008-05-13 15:58:00,161.46,161.47,161.43,161.47,272800000.0
2008-05-13 15:59:00,161.47,161.5,161.455,161.5,128600000.0
2008-05-13 16:00:00,161.5,161.51,161.395,161.4,259000000.0
2008-05-13 16:01:00,161.395,161.43,161.395,161.415,161500000.0
2008-05-13 16:02:00,161.415,161.5,161.41,161.485,131600000.0
2008-05-13 16:03:00,161.485,161.56,161.475,161.54,154800000.0
2008-05-13 16:04:00,161.535,161.555,161.49,161.515,181700000.0
2008-05-13 16:05:00,161.515,161.515,161.44,161.47,134600000.0
2008-05-13 16:06:00,161.465,161.485,161.435,161.46,119800000.0
2008-05-13 16:07:00,161.465,161.49,161.425,161.455,138300000.0
2008-05-13 16:08:00,161.455,161.475,161.445,161.45,112400000.0
2008-05-13 16:09:00,161.45,161.51,161.43,161.46,116300000.0
2008-05-13 16:10:00,161.465,161.53,161.465,161.53,109400000.0
2008-05-13 16:11:00,161.53,161.54,161.47,161.505,195400000.0
2008-05-13 16:12:00,161.5,161.565,161.495,161.54,146200000.0
2008-05-13 16:13:00,161.54,161.585,161.535,161.58,106600000.0
2008-05-13 16:14:00,161.575,161.595,161.505,161.53,127500000.0
2008-05-13 16:15:00,161.53,161.565,161.515,161.54,105200000.0
2008-05-13 16:16:00,161.545,161.55,161.51,161.51,96800000.0
2008-05-13 16:17:00,161.515,161.54,161.49,161.5,104400000.0
2008-05-13 16:18:00,161.495,161.51,161.455,161.455,150900000.0
2008-05-13 16:19:00,161.455,161.525,161.44,161.51,180200000.0
2008-05-13 16:20:00,161.505,161.51,161.465,161.51,161400000.0
2008-05-13 16:21:00,161.51,161.535,161.495,161.525,134600000.0
2008-05-13 16:22:00,161.53,161.565,161.495,161.545,148500000.0
2008-05-13 16:23:00,161.545,161.6,161.535,161.59,172400000.0
2008-05-13 16:24:00,161.59,161.615,161.56,161.57,118200000.0
2008-05-13 16:25:00,161.57,161.605,161.57,161.585,82900000.0
2008-05-13 16:26:00,161.59,161.615,161.59,161.615,117800000.0
2008-05-13 16:27:00,161.61,161.63,161.605,161.61,126200000.0
2008-05-13 16:28:00,161.615,161.63,161.61,161.63,79800000.0
2008-05-13 16:29:00,161.63,161.645,161.61,161.635,252500000.0
2008-05-13 16:30:00,161.635,161.74,161.635,161.71,203600000.0
2008-05-13 16:31:00,161.705,161.775,161.705,161.74,137400000.0
2008-05-13 16:32:00,161.735,161.77,161.73,161.74,86900000.0
2008-05-13 16:33:00,161.74,161.77,161.725,161.745,160000000.0
2008-05-13 16:34:00,161.745,161.755,161.675,161.68,160700000.0
2008-05-13 16:35:00,161.68,161.74,161.68,161.725,105500000.0
2008-05-13 16:36:00,161.725,161.755,161.715,161.745,128300000.0
2008-05-13 16:37:00,161.75,161.78,161.735,161.765,128700000.0
2008-05-13 16:38:00,161.77,161.77,161.715,161.745,104100000.0
2008-05-13 16:39:00,161.745,161.75,161.685,161.72,149500000.0
2008-05-13 16:40:00,161.72,161.76,161.695,161.695,126400000.0
2008-05-13 16:41:00,161.69,161.73,161.69,161.73,91000000.0
2008-05-13 16:42:00,161.725,161.735,161.72,161.72,63200000.0
2008-05-13 16:43:00,161.72,161.74,161.715,161.715,60000000.0
2008-05-13 16:44:00,161.72,161.72,161.675,161.69,120500000.0
2008-05-13 16:45:00,161.69,161.71,161.68,161.695,169900000.0
2008-05-13 16:46:00,161.695,161.745,161.685,161.69,139300000.0
2008-05-13 16:47:00,161.685,161.705,161.67,161.69,70600000.0
2008-05-13 16:48:00,161.695,161.705,161.66,161.66,209900000.0
2008-05-13 16:49:00,161.66,161.68,161.62,161.66,167600000.0
2008-05-13 16:50:00,161.66,161.72,161.63,161.645,157200000.0
2008-05-13 16:51:00,161.645,161.665,161.62,161.665,247200000.0
2008-05-13 16:52:00,161.66,161.68,161.645,161.655,148800000.0
2008-05-13 16:53:00,161.65,161.655,161.625,161.635,225900000.0
2008-05-13 16:54:00,161.635,161.655,161.6,161.62,277700000.0
2008-05-13 16:55:00,161.62,161.65,161.59,161.625,435900000.0
2008-05-13 16:56:00,161.625,161.645,161.595,161.605,207500000.0
2008-05-13 16:57:00,161.6,161.645,161.6,161.64,118500000.0
2008-05-13 16:58:00,161.64,161.675,161.64,161.675,301000000.0
2008-05-13 16:59:00,161.67,161.745,161.665,161.735,383300000.0
2008-05-13 17:00:00,161.735,161.74,161.67,161.69,407800000.0
2008-05-13 17:01:00,161.69,161.695,161.665,161.675,171300000.0
2008-05-13 17:02:00,161.675,161.695,161.67,161.69,139700000.0
2008-05-13 17:03:00,161.695,161.7,161.655,161.665,164200000.0
2008-05-13 17:04:00,161.67,161.72,161.665,161.71,226100000.0
2008-05-13 17:05:00,161.71,161.75,161.7,161.745,320500000.0
2008-05-13 17:06:00,161.745,161.745,161.71,161.725,354400000.0
2008-05-13 17:07:00,161.73,161.76,161.73,161.74,493100000.0
2008-05-13 17:08:00,161.74,161.75,161.72,161.735,511700000.0
2008-05-13 17:09:00,161.73,161.75,161.705,161.74,595400000.0
2008-05-13 17:10:00,161.74,161.745,161.73,161.73,511299999.0
2008-05-13 17:11:00,161.73,161.76,161.715,161.735,504400000.0
2008-05-13 17:12:00,161.74,161.76,161.735,161.75,118300000.0
2008-05-13 17:13:00,161.755,161.76,161.73,161.75,163100000.0
2008-05-13 17:14:00,161.755,161.755,161.735,161.75,157800000.0
2008-05-13 17:15:00,161.75,161.76,161.715,161.725,163900000.0
2008-05-13 17:16:00,161.72,161.745,161.71,161.725,125900000.0
2008-05-13 17:17:00,161.725,161.755,161.725,161.75,139900000.0
2008-05-13 17:18:00,161.755,161.785,161.66,161.71,272300000.0
2008-05-13 17:19:00,161.715,161.735,161.705,161.715,172400000.0
2008-05-13 17:20:00,161.71,161.715,161.675,161.685,136200000.0
2008-05-13 17:21:00,161.685,161.725,161.675,161.68,130000000.0
2008-05-13 17:22:00,161.68,161.69,161.665,161.675,101700000.0
2008-05-13 17:23:00,161.675,161.695,161.65,161.675,116100000.0
2008-05-13 17:24:00,161.675,161.685,161.635,161.64,88300000.0
2008-05-13 17:25:00,161.645,161.665,161.63,161.665,192600000.0
2008-05-13 17:26:00,161.665,161.705,161.665,161.68,215100000.0
2008-05-13 17:27:00,161.68,161.745,161.675,161.74,219400000.0
2008-05-13 17:28:00,161.74,161.755,161.715,161.72,480100000.0
2008-05-13 17:29:00,161.72,161.735,161.685,161.69,497900000.0
2008-05-13 17:30:00,161.69,161.72,161.675,161.71,407100000.0
2008-05-13 17:31:00,161.71,161.735,161.68,161.725,314900000.0
2008-05-13 17:32:00,161.715,161.745,161.69,161.7,203100000.0
2008-05-13 17:33:00,161.705,161.755,161.695,161.73,220600000.0
2008-05-13 17:34:00,161.725,161.745,161.7,161.725,127600000.0
2008-05-13 17:35:00,161.73,161.835,161.73,161.825,185600000.0
2008-05-13 17:36:00,161.82,161.855,161.805,161.81,151900000.0
2008-05-13 17:37:00,161.805,161.81,161.77,161.795,155300000.0
2008-05-13 17:38:00,161.795,161.81,161.75,161.755,180600000.0
2008-05-13 17:39:00,161.755,161.79,161.74,161.78,155300000.0
2008-05-13 17:40:00,161.785,161.835,161.77,161.825,170300000.0
2008-05-13 17:41:00,161.83,161.835,161.77,161.795,105300000.0
2008-05-13 17:42:00,161.795,161.84,161.795,161.815,165200000.0
2008-05-13 17:43:00,161.815,161.875,161.815,161.84,211300000.0
2008-05-13 17:44:00,161.845,161.86,161.815,161.825,152500000.0
2008-05-13 17:45:00,161.83,161.85,161.8,161.81,98100000.0
2008-05-13 17:46:00,161.82,161.84,161.81,161.82,111300000.0
2008-05-13 17:47:00,161.82,161.88,161.815,161.88,42500000.0
2008-05-13 17:48:00,161.875,161.88,161.845,161.865,74400000.0
2008-05-13 17:49:00,161.87,161.875,161.82,161.875,103800000.0
2008-05-13 17:50:00,161.88,161.88,161.84,161.88,132200000.0
2008-05-13 17:51:00,161.88,161.92,161.875,161.915,113800000.0
2008-05-13 17:52:00,161.91,161.935,161.87,161.925,99900000.0
2008-05-13 17:53:00,161.93,161.93,161.85,161.85,105300000.0
2008-05-13 17:54:00,161.855,161.905,161.845,161.905,96100000.0
2008-05-13 17:55:00,161.9,161.91,161.885,161.89,80700000.0
2008-05-13 17:56:00,161.895,161.94,161.885,161.93,151200000.0
2008-05-13 17:57:00,161.93,161.955,161.915,161.935,90300000.0
2008-05-13 17:58:00,161.94,161.945,161.88,161.9,232500000.0
2008-05-13 17:59:00,161.895,161.95,161.895,161.925,147000000.0
2008-05-13 18:00:00,161.94,161.97,161.925,161.93,180000000.0
2008-05-13 18:01:00,161.93,161.955,161.88,161.885,197400000.0
2008-05-13 18:02:00,161.88,161.91,161.845,161.905,82300000.0
2008-05-13 18:03:00,161.905,161.98,161.9,161.975,107400000.0
2008-05-13 18:04:00,161.975,162.035,161.97,162.025,146900000.0
2008-05-13 18:05:00,162.025,162.035,161.99,162.02,143700000.0
2008-05-13 18:06:00,162.02,162.045,161.99,162.02,181200000.0
2008-05-13 18:07:00,162.03,162.06,162.015,162.02,328200000.0
2008-05-13 18:08:00,162.01,162.055,162.01,162.03,148500000.0
2008-05-13 18:09:00,162.025,162.07,162.02,162.035,212000000.0
2008-05-13 18:10:00,162.035,162.04,162.005,162.005,92100000.0
2008-05-13 18:11:00,162.005,162.02,161.96,161.985,116100000.0
2008-05-13 18:12:00,161.98,162.025,161.97,161.975,112100000.0
2008-05-13 18:13:00,161.985,162.0,161.965,162.0,135900000.0
2008-05-13 18:14:00,162.0,162.01,161.97,162.0,116500000.0
2008-05-13 18:15:00,162.0,162.005,161.97,161.98,129000000.0
2008-05-13 18:16:00,161.98,162.0,161.97,161.99,91100000.0
2008-05-13 18:17:00,161.98,161.99,161.955,161.99,127500000.0
2008-05-13 18:18:00,161.99,162.01,161.97,161.97,87500000.0
2008-05-13 18:19:00,161.975,162.05,161.97,162.04,117700000.0
2008-05-13 18:20:00,162.045,162.135,162.045,162.13,119300000.0
2008-05-13 18:21:00,162.13,162.175,162.115,162.17,92100000.0
2008-05-13 18:22:00,162.17,162.21,162.16,162.185,245600000.0
2008-05-13 18:23:00,162.185,162.195,162.18,162.185,80700000.0
2008-05-13 18:24:00,162.195,162.195,162.165,162.175,159200000.0
2008-05-13 18:25:00,162.175,162.185,162.17,162.185,224600000.0
2008-05-13 18:26:00,162.185,162.28,162.18,162.245,130700000.0
2008-05-13 18:27:00,162.245,162.255,162.215,162.23,132300000.0
2008-05-13 18:28:00,162.235,162.26,162.195,162.195,150400000.0
2008-05-13 18:29:00,162.2,162.23,162.195,162.195,110500000.0
2008-05-13 18:30:00,162.19,162.205,162.17,162.2,102400000.0
2008-05-13 18:31:00,162.2,162.22,162.18,162.22,77300000.0
2008-05-13 18:32:00,162.22,162.24,162.17,162.215,174800000.0
2008-05-13 18:33:00,162.22,162.23,162.18,162.22,150400000.0
2008-05-13 18:34:00,162.225,162.285,162.19,162.205,244600000.0
2008-05-13 18:35:00,162.21,162.235,162.2,162.21,174600000.0
2008-05-13 18:36:00,162.215,162.225,162.19,162.215,120000000.0
2008-05-13 18:37:00,162.22,162.22,162.15,162.18,209500000.0
2008-05-13 18:38:00,162.175,162.21,162.17,162.175,136000000.0
2008-05-13 18:39:00,162.175,162.21,162.175,162.2,244000000.0
2008-05-13 18:40:00,162.2,162.21,162.175,162.205,108600000.0
2008-05-13 18:41:00,162.2,162.22,162.185,162.21,259195000.0
2008-05-13 18:42:00,162.215,162.22,162.185,162.19,203700000.0
2008-05-13 18:43:00,162.195,162.205,162.17,162.185,66400000.0
2008-05-13 18:44:00,162.195,162.2,162.165,162.195,81500000.0
2008-05-13 18:45:00,162.195,162.205,162.165,162.17,186900000.0
2008-05-13 18:46:00,162.17,162.185,162.155,162.16,158900000.0
2008-05-13 18:47:00,162.155,162.17,162.15,162.17,69400000.0
2008-05-13 18:48:00,162.17,162.19,162.125,162.13,154400000.0
2008-05-13 18:49:00,162.135,162.16,162.1,162.145,319300000.0
2008-05-13 18:50:00,162.145,162.155,162.11,162.11,191100000.0
2008-05-13 18:51:00,162.115,162.115,162.09,162.1,93300000.0
2008-05-13 18:52:00,162.105,162.12,162.105,162.115,60500000.0
2008-05-13 18:53:00,162.115,162.125,162.105,162.12,66200000.0
2008-05-13 18:54:00,162.12,162.145,162.115,162.12,84900000.0
2008-05-13 18:55:00,162.125,162.13,162.095,162.13,89200000.0
2008-05-13 18:56:00,162.13,162.15,162.13,162.14,116100000.0
2008-05-13 18:57:00,162.14,162.155,162.135,162.15,38100000.0
2008-05-13 18:58:00,162.15,162.15,162.135,162.14,42600000.0
2008-05-13 18:59:00,162.145,162.155,162.1,162.1,139000000.0
2008-05-13 19:00:00,162.11,162.11,162.03,162.09,341300000.0
2008-05-13 19:01:00,162.09,162.125,162.085,162.095,78800000.0
2008-05-13 19:02:00,162.095,162.115,162.065,162.065,114000000.0
2008-05-13 19:03:00,162.07,162.125,162.07,162.105,123900000.0
2008-05-13 19:04:00,162.105,162.115,162.085,162.105,93000000.0
2008-05-13 19:05:00,162.105,162.105,162.085,162.09,31700000.0
2008-05-13 19:06:00,162.085,162.09,162.075,162.085,46500000.0
2008-05-13 19:07:00,162.085,162.09,162.08,162.085,44900000.0
2008-05-13 19:08:00,162.08,162.08,162.04,162.05,120400000.0
2008-05-13 19:09:00,162.05,162.055,162.04,162.055,79900000.0
2008-05-13 19:10:00,162.055,162.085,162.055,162.08,109700000.0
2008-05-13 19:11:00,162.08,162.13,162.08,162.11,145300000.0
2008-05-13 19:12:00,162.11,162.125,162.055,162.07,72900000.0
2008-05-13 19:13:00,162.07,162.135,162.07,162.115,109300000.0
2008-05-13 19:14:00,162.11,162.11,162.07,162.1,158300000.0
2008-05-13 19:15:00,162.095,162.095,162.07,162.09,115200000.0
2008-05-13 19:16:00,162.09,162.1,162.075,162.08,98100000.0
2008-05-13 19:17:00,162.075,162.08,162.07,162.075,45200000.0
2008-05-13 19:18:00,162.075,162.11,162.06,162.09,190000000.0
2008-05-13 19:19:00,162.09,162.12,162.09,162.11,64900000.0
2008-05-13 19:20:00,162.11,162.125,162.1,162.11,59900000.0
2008-05-13 19:21:00,162.12,162.145,162.095,162.145,154000000.0
2008-05-13 19:22:00,162.15,162.205,162.145,162.165,225600000.0
2008-05-13 19:23:00,162.165,162.175,162.125,162.135,290300000.0
2008-05-13 19:24:00,162.135,162.185,162.135,162.175,189800000.0
2008-05-13 19:25:00,162.17,162.19,162.165,162.18,98100000.0
2008-05-13 19:26:00,162.18,162.205,162.175,162.175,129500000.0
2008-05-13 19:27:00,162.18,162.18,162.115,162.125,121800000.0
2008-05-13 19:28:00,162.12,162.165,162.115,162.145,94700000.0
2008-05-13 19:29:00,162.145,162.15,162.115,162.15,61200000.0
2008-05-13 19:30:00,162.155,162.175,162.14,162.14,58700000.0
2008-05-13 19:31:00,162.14,162.17,162.135,162.165,66800000.0
2008-05-13 19:32:00,162.165,162.21,162.165,162.19,81500000.0
2008-05-13 19:33:00,162.19,162.2,162.16,162.195,106300000.0
2008-05-13 19:34:00,162.195,162.235,162.195,162.225,90600000.0
2008-05-13 19:35:00,162.225,162.23,162.205,162.205,21300000.0
2008-05-13 19:36:00,162.2,162.215,162.19,162.195,198000001.0
2008-05-13 19:37:00,162.195,162.205,162.17,162.19,216500000.0
2008-05-13 19:38:00,162.19,162.19,162.155,162.19,83100000.0
2008-05-13 19:39:00,162.19,162.2,162.16,162.16,165500000.0
2008-05-13 19:40:00,162.16,162.18,162.16,162.16,108500000.0
2008-05-13 19:41:00,162.165,162.205,162.165,162.2,123200000.0
2008-05-13 19:42:00,162.195,162.2,162.17,162.18,228800000.0
2008-05-13 19:43:00,162.18,162.185,162.175,162.185,48100000.0
2008-05-13 19:44:00,162.185,162.2,162.17,162.18,133100000.0
2008-05-13 19:45:00,162.175,162.195,162.165,162.19,253200000.0
2008-05-13 19:46:00,162.195,162.23,162.185,162.22,80900000.0
2008-05-13 19:47:00,162.225,162.225,162.2,162.215,124100000.0
2008-05-13 19:48:00,162.22,162.22,162.215,162.215,13200000.0
2008-05-13 19:49:00,162.215,162.215,162.195,162.2,18200000.0
2008-05-13 19:50:00,162.195,162.23,162.19,162.22,54000000.0
2008-05-13 19:51:00,162.22,162.22,162.195,162.205,45300000.0
2008-05-13 19:52:00,162.205,162.235,162.2,162.235,67200000.0
2008-05-13 19:53:00,162.24,162.265,162.235,162.25,72300000.0
2008-05-13 19:54:00,162.26,162.275,162.22,162.22,81100000.0
2008-05-13 19:55:00,162.22,162.24,162.21,162.21,383000000.0
2008-05-13 19:56:00,162.21,162.21,162.16,162.185,237100000.0
2008-05-13 19:57:00,162.19,162.2,162.18,162.185,177700000.0
2008-05-13 19:58:00,162.185,162.2,162.155,162.155,182300000.0
2008-05-13 19:59:00,162.15,162.19,162.145,162.175,161500000.0
2008-05-13 20:00:00,162.175,162.19,162.17,162.175,72000000.0
2008-05-13 20:01:00,162.18,162.19,162.17,162.185,62700000.0
2008-05-13 20:02:00,162.185,162.195,162.17,162.195,65000000.0
2008-05-13 20:03:00,162.2,162.245,162.2,162.205,141800000.0
2008-05-13 20:04:00,162.21,162.215,162.175,162.18,94000000.0
2008-05-13 20:05:00,162.18,162.22,162.175,162.19,151300000.0
2008-05-13 20:06:00,162.19,162.21,162.185,162.195,65800000.0
2008-05-13 20:07:00,162.19,162.21,162.155,162.205,113200000.0
2008-05-13 20:08:00,162.21,162.23,162.195,162.195,63900000.0
2008-05-13 20:09:00,162.195,162.205,162.19,162.205,112600000.0
2008-05-13 20:10:00,162.21,162.225,162.195,162.215,82800000.0
2008-05-13 20:11:00,162.215,162.22,162.175,162.19,112500000.0
2008-05-13 20:12:00,162.19,162.23,162.185,162.22,65800000.0
2008-05-13 20:13:00,162.22,162.245,162.185,162.235,99400000.0
2008-05-13 20:14:00,162.23,162.245,162.19,162.245,89200000.0
2008-05-13 20:15:00,162.245,162.27,162.205,162.23,148000000.0
2008-05-13 20:16:00,162.23,162.28,162.22,162.25,177000000.0
2008-05-13 20:17:00,162.25,162.27,162.19,162.195,141800000.0
2008-05-13 20:18:00,162.2,162.21,162.18,162.2,198900000.0
2008-05-13 20:19:00,162.2,162.21,162.18,162.19,103100000.0
2008-05-13 20:20:00,162.19,162.19,162.155,162.185,67500000.0
2008-05-13 20:21:00,162.19,162.205,162.165,162.165,46300000.0
2008-05-13 20:22:00,162.17,162.175,162.115,162.12,111200000.0
2008-05-13 20:23:00,162.12,162.12,162.105,162.105,36200000.0
2008-05-13 20:24:00,162.11,162.125,162.105,162.12,39600000.0
2008-05-13 20:25:00,162.115,162.16,162.115,162.155,103500000.0
2008-05-13 20:26:00,162.155,162.155,162.095,162.1,87200000.0
2008-05-13 20:27:00,162.105,162.14,162.1,162.13,87000000.0
2008-05-13 20:28:00,162.13,162.14,162.125,162.14,30200000.0
2008-05-13 20:29:00,162.14,162.14,162.13,162.135,52200000.0
2008-05-13 20:30:00,162.14,162.145,162.125,162.135,54800000.0
2008-05-13 20:31:00,162.13,162.15,162.115,162.15,65400000.0
2008-05-13 20:32:00,162.155,162.17,162.145,162.16,74200000.0
2008-05-13 20:33:00,162.165,162.17,162.11,162.125,110100000.0
2008-05-13 20:34:00,162.125,162.16,162.11,162.16,43500000.0
2008-05-13 20:35:00,162.16,162.17,162.15,162.16,89600000.0
2008-05-13 20:36:00,162.165,162.17,162.155,162.16,42600000.0
2008-05-13 20:37:00,162.16,162.16,162.125,162.16,48500000.0
2008-05-13 20:38:00,162.16,162.185,162.155,162.18,58800000.0
2008-05-13 20:39:00,162.18,162.185,162.175,162.185,28600000.0
2008-05-13 20:40:00,162.19,162.24,162.19,162.205,124500000.0
2008-05-13 20:41:00,162.205,162.215,162.175,162.19,57100000.0
2008-05-13 20:42:00,162.19,162.215,162.18,162.18,68700000.0
2008-05-13 20:43:00,162.18,162.205,162.18,162.19,52900000.0
2008-05-13 20:44:00,162.19,162.215,162.19,162.215,37400000.0
2008-05-13 20:45:00,162.215,162.23,162.21,162.23,72600000.0
2008-05-13 20:46:00,162.23,162.23,162.21,162.215,100500000.0
2008-05-13 20:47:00,162.215,162.255,162.21,162.235,129500000.0
2008-05-13 20:48:00,162.235,162.235,162.185,162.185,107900000.0
2008-05-13 20:49:00,162.185,162.185,162.11,162.115,149000000.0
2008-05-13 20:50:00,162.115,162.125,162.1,162.11,96800000.0
2008-05-13 20:51:00,162.105,162.125,162.1,162.105,96300000.0
2008-05-13 20:52:00,162.11,162.115,162.095,162.11,32300000.0
2008-05-13 20:53:00,162.11,162.135,162.11,162.12,108300000.0
2008-05-13 20:54:00,162.12,162.175,162.11,162.155,122000000.0
2008-05-13 20:55:00,162.16,162.18,162.15,162.16,79600000.0
2008-05-13 20:56:00,162.16,162.16,162.14,162.155,140800000.0
2008-05-13 20:57:00,162.16,162.175,162.15,162.16,96100000.0
2008-05-13 20:58:00,162.165,162.185,162.165,162.185,45200000.0
2008-05-13 20:59:00,162.185,162.195,162.17,162.19,60700000.0
2008-05-13 21:00:00,162.195,162.195,162.16,162.175,44100000.0
2008-05-13 21:01:00,162.175,162.235,162.165,162.22,103800000.0
2008-05-13 21:02:00,162.215,162.225,162.18,162.215,98100000.0
2008-05-13 21:03:00,162.215,162.25,162.215,162.23,73600000.0
2008-05-13 21:04:00,162.23,162.31,162.23,162.29,142200000.0
2008-05-13 21:05:00,162.29,162.295,162.26,162.26,143600000.0
2008-05-13 21:06:00,162.26,162.285,162.25,162.275,169900000.0
2008-05-13 21:07:00,162.275,162.305,162.265,162.285,87300000.0
2008-05-13 21:08:00,162.285,162.31,162.27,162.305,68800000.0
2008-05-13 21:09:00,162.305,162.315,162.29,162.29,79900000.0
2008-05-13 21:10:00,162.29,162.31,162.29,162.305,208600000.0
2008-05-13 21:11:00,162.31,162.315,162.3,162.315,90900000.0
2008-05-13 21:12:00,162.315,162.325,162.31,162.31,63600000.0
2008-05-13 21:13:00,162.305,162.31,162.24,162.245,136100000.0
2008-05-13 21:14:00,162.255,162.26,162.22,162.22,95500000.0
2008-05-13 21:15:00,162.215,162.24,162.21,162.235,33100000.0
2008-05-13 21:16:00,162.24,162.255,162.225,162.24,20600000.0
2008-05-13 21:17:00,162.24,162.27,162.24,162.24,106200000.0
2008-05-13 21:18:00,162.24,162.245,162.22,162.22,123000000.0
2008-05-13 21:19:00,162.22,162.235,162.2,162.205,90600000.0
2008-05-13 21:20:00,162.21,162.22,162.2,162.2,47700000.0
2008-05-13 21:21:00,162.2,162.215,162.2,162.21,60900000.0
2008-05-13 21:22:00,162.21,162.235,162.205,162.22,78400000.0
2008-05-13 21:23:00,162.215,162.23,162.215,162.23,95700000.0
2008-05-13 21:24:00,162.23,162.24,162.23,162.24,29400000.0
2008-05-13 21:25:00,162.245,162.245,162.215,162.225,38000000.0
2008-05-13 21:26:00,162.22,162.225,162.18,162.195,61400000.0
2008-05-13 21:27:00,162.195,162.285,162.195,162.275,97700000.0
2008-05-13 21:28:00,162.27,162.27,162.25,162.265,70700000.0
2008-05-13 21:29:00,162.265,162.29,162.26,162.28,92600000.0
2008-05-13 21:30:00,162.27,162.275,162.255,162.26,92100000.0
2008-05-13 21:31:00,162.265,162.27,162.26,162.265,99000000.0
2008-05-13 21:32:00,162.265,162.275,162.225,162.24,123800000.0
2008-05-13 21:33:00,162.24,162.25,162.235,162.24,30500000.0
2008-05-13 21:34:00,162.24,162.245,162.225,162.225,56800000.0
2008-05-13 21:35:00,162.23,162.235,162.22,162.22,76500000.0
2008-05-13 21:36:00,162.225,162.25,162.22,162.245,57100000.0
2008-05-13 21:37:00,162.24,162.25,162.225,162.225,50800000.0
2008-05-13 21:38:00,162.22,162.23,162.21,162.215,39500000.0
2008-05-13 21:39:00,162.21,162.21,162.195,162.2,35800000.0
2008-05-13 21:40:00,162.2,162.2,162.2,162.2,2500000.0
2008-05-13 21:41:00,162.19,162.2,162.19,162.195,8700000.0
2008-05-13 21:42:00,162.195,162.195,162.175,162.18,19900000.0
2008-05-13 21:43:00,162.18,162.185,162.175,162.185,17600000.0
2008-05-13 21:44:00,162.18,162.185,162.17,162.17,28700000.0
2008-05-13 21:45:00,162.165,162.17,162.125,162.13,51800000.0
2008-05-13 21:46:00,162.13,162.155,162.09,162.125,127600000.0
2008-05-13 21:47:00,162.125,162.135,162.125,162.125,19700000.0
2008-05-13 21:48:00,162.125,162.125,162.095,162.105,45100000.0
2008-05-13 21:49:00,162.105,162.13,162.105,162.115,59500000.0
2008-05-13 21:50:00,162.11,162.14,162.11,162.135,25500000.0
2008-05-13 21:51:00,162.135,162.16,162.12,162.145,92500000.0
2008-05-13 21:52:00,162.145,162.16,162.14,162.15,35100000.0
2008-05-13 21:53:00,162.15,162.15,162.13,162.15,49800000.0
2008-05-13 21:54:00,162.155,162.165,162.15,162.16,43600000.0
2008-05-13 21:55:00,162.16,162.185,162.16,162.185,27800000.0
2008-05-13 21:56:00,162.185,162.21,162.17,162.195,75800000.0
2008-05-13 21:57:00,162.195,162.215,162.19,162.2,60000000.0
2008-05-13 21:58:00,162.2,162.205,162.195,162.195,55500000.0
2008-05-13 21:59:00,162.195,162.205,162.185,162.185,12700000.0
2008-05-13 22:00:00,162.185,162.185,162.16,162.16,47300000.0
2008-05-13 22:01:00,162.16,162.17,162.155,162.165,15800000.0
2008-05-13 22:02:00,162.155,162.155,162.155,162.155,4400000.0
2008-05-13 22:03:00,162.155,162.175,162.155,162.175,13000000.0
2008-05-13 22:04:00,162.175,162.175,162.155,162.165,15500000.0
2008-05-13 22:05:00,162.165,162.165,162.165,162.165,4000000.0
2008-05-13 22:06:00,162.165,162.165,162.135,162.135,29100000.0
2008-05-13 22:07:00,162.135,162.155,162.135,162.155,33700000.0
2008-05-13 22:08:00,162.155,162.165,162.135,162.135,14100000.0
2008-05-13 22:09:00,162.135,162.185,162.13,162.165,94000000.0
2008-05-13 22:10:00,162.165,162.185,162.155,162.185,40000000.0
2008-05-13 22:11:00,162.185,162.185,162.185,162.185,6000000.0
2008-05-13 22:12:00,162.185,162.185,162.115,162.12,142200000.0
2008-05-13 22:13:00,162.115,162.12,162.105,162.105,25400000.0
2008-05-13 22:14:00,162.105,162.135,162.105,162.12,32600000.0
2008-05-13 22:15:00,162.12,162.12,162.095,162.095,32200000.0
2008-05-13 22:16:00,162.095,162.125,162.09,162.1,207700000.0
2008-05-13 22:17:00,162.105,162.125,162.105,162.12,24300000.0
2008-05-13 22:18:00,162.12,162.125,162.11,162.125,27700000.0
2008-05-13 22:19:00,162.125,162.15,162.1,162.1,54500000.0
2008-05-13 22:20:00,162.1,162.115,162.1,162.115,23400000.0
2008-05-13 22:21:00,162.11,162.125,162.095,162.1,48900000.0
2008-05-13 22:22:00,162.1,162.11,162.01,162.025,93500000.0
2008-05-13 22:23:00,162.04,162.045,162.03,162.045,18000000.0
2008-05-13 22:24:00,162.045,162.055,162.045,162.055,25500000.0
2008-05-13 22:25:00,162.06,162.065,162.035,162.055,56000000.0
2008-05-13 22:26:00,162.055,162.07,162.055,162.07,84300000.0
2008-05-13 22:27:00,162.075,162.095,162.065,162.095,191999999.0
2008-05-13 22:28:00,162.095,162.11,162.095,162.105,112100001.0
2008-05-13 22:29:00,162.105,162.105,162.105,162.105,9600000.0
2008-05-13 22:30:00,162.11,162.11,162.075,162.075,59000000.0
2008-05-13 22:31:00,162.075,162.08,162.055,162.075,72400000.0
2008-05-13 22:32:00,162.075,162.095,162.075,162.08,87800000.0
2008-05-13 22:33:00,162.08,162.09,162.055,162.055,94600000.0
2008-05-13 22:34:00,162.065,162.065,162.055,162.065,10100000.0
2008-05-13 22:35:00,162.065,162.075,162.055,162.075,33500000.0
2008-05-13 22:36:00,162.075,162.075,162.06,162.07,19300000.0
2008-05-13 22:37:00,162.07,162.07,162.015,162.065,68300000.0
2008-05-13 22:38:00,162.065,162.08,162.035,162.045,66200000.0
2008-05-13 22:39:00,162.04,162.045,162.035,162.045,22400000.0
2008-05-13 22:40:00,162.045,162.065,162.045,162.065,18500000.0
2008-05-13 22:41:00,162.065,162.065,162.035,162.06,88000000.0
2008-05-13 22:42:00,162.055,162.055,162.02,162.04,160500000.0
2008-05-13 22:43:00,162.04,162.045,162.04,162.045,5300000.0
2008-05-13 22:44:00,162.055,162.055,162.04,162.045,7800000.0
2008-05-13 22:45:00,162.045,162.055,162.045,162.055,24900000.0
2008-05-13 22:46:00,162.055,162.065,162.035,162.065,46900000.0
2008-05-13 22:47:00,162.065,162.075,162.035,162.045,79900000.0
2008-05-13 22:48:00,162.045,162.055,162.035,162.035,38800000.0
2008-05-13 22:49:00,162.04,162.045,162.035,162.035,17800000.0
2008-05-13 22:50:00,162.04,162.04,162.025,162.025,14700000.0
2008-05-13 22:51:00,162.025,162.04,162.02,162.035,37200000.0
2008-05-13 22:52:00,162.035,162.065,162.025,162.065,34500000.0
2008-05-13 22:53:00,162.075,162.09,162.075,162.085,53900000.0
2008-05-13 22:54:00,162.085,162.085,162.07,162.075,32000000.0
2008-05-13 22:55:00,162.075,162.09,162.07,162.07,29800000.0
2008-05-13 22:56:00,162.075,162.1,162.075,162.1,27900000.0
2008-05-13 22:57:00,162.085,162.1,162.085,162.1,6400000.0
2008-05-13 22:58:00,162.1,162.125,162.095,162.095,8300000.0
2008-05-13 22:59:00,162.095,162.095,162.075,162.075,69600000.0
2008-05-13 23:00:00,162.075,162.075,162.065,162.07,18400000.0
2008-05-13 23:01:00,162.09,162.09,162.09,162.09,4000000.0
2008-05-13 23:02:00,162.08,162.1,162.08,162.1,189700000.0
2008-05-13 23:03:00,162.1,162.1,162.1,162.1,51300000.0
2008-05-13 23:04:00,162.1,162.1,162.09,162.1,68400000.0
2008-05-13 23:05:00,162.1,162.1,162.1,162.1,47400000.0
2008-05-13 23:06:00,162.1,162.1,162.05,162.07,200700000.0
2008-05-13 23:07:00,162.08,162.08,162.07,162.07,68800000.0
2008-05-13 23:08:00,162.06,162.08,162.05,162.05,184300003.0
2008-05-13 23:09:00,162.05,162.05,162.03,162.04,346200002.0
2008-05-13 23:10:00,162.04,162.04,162.04,162.04,118200006.0
2008-05-13 23:11:00,162.04,162.04,162.03,162.03,210300000.0
2008-05-13 23:12:00,162.03,162.03,162.0,162.01,72800000.0
2008-05-13 23:13:00,162.01,162.08,162.01,162.06,38400000.0
2008-05-13 23:14:00,162.06,162.1,162.06,162.1,302000000.0
2008-05-13 23:15:00,162.09,162.09,162.04,162.04,130400000.0
2008-05-13 23:16:00,162.04,162.09,162.04,162.09,134900000.0
2008-05-13 23:17:00,162.09,162.1,162.01,162.01,220900000.0
2008-05-13 23:18:00,162.025,162.05,162.01,162.04,813600000.0
2008-05-13 23:19:00,162.04,162.06,162.04,162.05,241000000.0
2008-05-13 23:20:00,162.05,162.06,162.04,162.05,132700000.0
2008-05-13 23:21:00,162.05,162.075,162.02,162.03,298500002.0
2008-05-13 23:22:00,162.04,162.04,162.03,162.04,168200004.0
2008-05-13 23:23:00,162.04,162.04,162.03,162.04,108900000.0
2008-05-13 23:24:00,162.05,162.06,162.02,162.04,334100003.0
2008-05-13 23:25:00,162.04,162.05,162.01,162.02,140100000.0
2008-05-13 23:26:00,162.02,162.02,162.02,162.02,4800000.0
2008-05-13 23:27:00,162.02,162.02,162.01,162.02,37700000.0
2008-05-13 23:28:00,162.02,162.02,162.01,162.01,9600000.0
2008-05-13 23:29:00,162.01,162.01,162.0,162.0,12200000.0
2008-05-13 23:30:00,162.01,162.05,161.98,161.985,240000000.0
2008-05-13 23:31:00,161.985,161.985,161.95,161.95,108500000.0
2008-05-13 23:32:00,161.95,161.95,161.945,161.95,8000000.0
2008-05-13 23:34:00,161.95,161.95,161.945,161.945,7200000.0
2008-05-13 23:35:00,161.95,161.97,161.95,161.95,48100000.0
2008-05-13 23:36:00,161.96,161.98,161.95,161.95,68200000.0
2008-05-13 23:37:00,161.95,161.98,161.95,161.955,97000000.0
2008-05-13 23:38:00,161.96,161.98,161.96,161.97,117500000.0
2008-05-13 23:39:00,161.97,162.04,161.96,162.04,66300000.0
2008-05-13 23:40:00,162.04,162.05,162.03,162.04,158100000.0
2008-05-13 23:41:00,162.04,162.04,162.01,162.02,90200000.0
2008-05-13 23:42:00,162.02,162.02,162.0,162.0,49500000.0
2008-05-13 23:43:00,162.0,162.01,161.99,162.0,100800000.0
2008-05-13 23:44:00,162.0,162.01,161.98,161.98,202000000.0
2008-05-13 23:45:00,161.98,161.98,161.98,161.98,44600000.0
2008-05-13 23:46:00,161.98,162.02,161.98,162.0,82400000.0
2008-05-13 23:47:00,162.0,162.0,161.96,161.97,114200000.0
2008-05-13 23:48:00,161.97,161.98,161.95,161.97,86400000.0
2008-05-13 23:49:00,161.96,161.96,161.94,161.95,109600000.0
2008-05-13 23:50:00,161.95,161.97,161.95,161.96,122400000.0
2008-05-13 23:51:00,161.96,161.96,161.9,161.9,72400000.0
2008-05-13 23:52:00,161.9,161.905,161.9,161.9,175500000.0
2008-05-13 23:53:00,161.9,161.92,161.9,161.92,80700000.0
2008-05-13 23:54:00,161.91,161.95,161.9,161.9,274000000.0
2008-05-13 23:55:00,161.9,161.97,161.9,161.97,444999994.0
2008-05-13 23:56:00,161.97,161.97,161.94,161.95,102499999.0
2008-05-13 23:57:00,161.95,161.975,161.94,161.94,61800000.0
2008-05-13 23:58:00,161.94,161.94,161.9,161.9,53500000.0
2008-05-13 23:59:00,161.9,161.9,161.88,161.89,172400000.0
2008-05-14 00:00:00,161.89,161.935,161.88,161.88,105300000.0
2008-05-14 00:01:00,161.87,161.91,161.87,161.91,285099999.0
2008-05-14 00:02:00,161.88,161.91,161.88,161.895,4100000.0
2008-05-14 00:03:00,161.9,161.9,161.9,161.9,400000.0
2008-05-14 00:04:00,161.87,161.9,161.87,161.88,272399999.0
2008-05-14 00:05:00,161.88,161.92,161.88,161.92,133999997.0
2008-05-14 00:06:00,161.92,161.94,161.91,161.94,75600000.0
2008-05-14 00:07:00,161.94,161.94,161.93,161.94,37699999.0
2008-05-14 00:08:00,161.94,161.94,161.91,161.91,67200000.0
2008-05-14 00:09:00,161.91,161.94,161.91,161.94,35200000.0
2008-05-14 00:11:00,161.94,161.94,161.93,161.93,3200000.0
2008-05-14 00:12:00,161.93,161.94,161.91,161.92,24000000.0
2008-05-14 00:13:00,161.92,161.92,161.88,161.89,28800000.0
2008-05-14 00:14:00,161.89,161.9,161.89,161.89,20800000.0
2008-05-14 00:15:00,161.89,161.89,161.89,161.89,9600000.0
2008-05-14 00:16:00,161.9,161.9,161.9,161.9,16000000.0
2008-05-14 00:17:00,161.9,161.9,161.89,161.89,24000000.0
2008-05-14 00:18:00,161.89,161.89,161.89,161.89,1600000.0
2008-05-14 00:19:00,161.88,161.88,161.88,161.88,15300000.0
2008-05-14 00:20:00,161.88,161.89,161.88,161.88,63400000.0
2008-05-14 00:21:00,161.88,161.88,161.87,161.87,55800000.0
2008-05-14 00:22:00,161.87,161.87,161.87,161.87,6100000.0
2008-05-14 00:23:00,161.87,161.87,161.87,161.87,8500000.0
2008-05-14 00:24:00,161.87,161.91,161.87,161.91,16600000.0
2008-05-14 00:25:00,161.91,161.915,161.89,161.9,35700000.0
2008-05-14 00:26:00,161.9,161.92,161.9,161.9,30400000.0
2008-05-14 00:27:00,161.9,161.92,161.9,161.92,14300000.0
2008-05-14 00:29:00,161.92,161.97,161.92,161.96,56900000.0
2008-05-14 00:30:00,161.96,161.97,161.95,161.95,53400000.0
2008-05-14 00:31:00,161.95,161.95,161.94,161.94,20000000.0
2008-05-14 00:32:00,161.94,161.94,161.92,161.92,61500000.0
2008-05-14 00:33:00,161.92,161.92,161.91,161.92,31100000.0
2008-05-14 00:34:00,161.92,161.92,161.9,161.92,31200000.0
2008-05-14 00:35:00,161.92,161.92,161.85,161.87,213100000.0
2008-05-14 00:36:00,161.87,161.91,161.87,161.9,154500000.0
2008-05-14 00:37:00,161.9,161.9,161.89,161.89,172100000.0
2008-05-14 00:38:00,161.89,161.89,161.875,161.88,12800000.0
2008-05-14 00:39:00,161.88,161.9,161.87,161.9,146700000.0
2008-05-14 00:40:00,161.9,161.91,161.87,161.89,129600000.0
2008-05-14 00:41:00,161.89,161.89,161.87,161.87,18400000.0
2008-05-14 00:42:00,161.87,161.9,161.87,161.89,94600000.0
2008-05-14 00:44:00,161.89,161.91,161.88,161.9,53800000.0
2008-05-14 00:45:00,161.9,161.91,161.88,161.91,60500000.0
2008-05-14 00:46:00,161.91,161.93,161.88,161.9,284900000.0
2008-05-14 00:47:00,161.9,161.92,161.9,161.91,8500000.0
2008-05-14 00:48:00,161.91,161.93,161.91,161.93,17800000.0
2008-05-14 00:49:00,161.93,162.01,161.9,161.98,137800000.0
2008-05-14 00:50:00,161.98,162.0,161.98,162.0,66700000.0
2008-05-14 00:51:00,162.0,162.02,162.0,162.01,35600000.0
2008-05-14 00:52:00,162.0,162.01,162.0,162.01,28800000.0
2008-05-14 00:53:00,162.005,162.005,161.96,161.97,152000000.0
2008-05-14 00:54:00,161.97,161.98,161.96,161.97,12800000.0
2008-05-14 00:56:00,161.97,161.97,161.96,161.96,6400000.0
2008-05-14 00:57:00,161.96,161.98,161.95,161.98,34600000.0
2008-05-14 00:58:00,161.97,161.975,161.95,161.95,237200000.0
2008-05-14 00:59:00,161.95,161.95,161.94,161.94,133000000.0
2008-05-14 01:00:00,161.94,161.94,161.88,161.93,261800000.0
2008-05-14 01:01:00,161.93,161.93,161.915,161.93,125200000.0
2008-05-14 01:02:00,161.92,161.92,161.88,161.89,211800000.0
2008-05-14 01:03:00,161.89,161.92,161.89,161.92,216500000.0
2008-05-14 01:04:00,161.92,161.92,161.89,161.91,242400000.0
2008-05-14 01:05:00,161.905,161.91,161.9,161.91,98600000.0
2008-05-14 01:06:00,161.91,161.91,161.895,161.9,187400000.0
2008-05-14 01:07:00,161.9,161.915,161.9,161.91,146300000.0
2008-05-14 01:08:00,161.91,161.91,161.9,161.9,25800000.0
2008-05-14 01:09:00,161.9,161.93,161.9,161.92,86700000.0
2008-05-14 01:10:00,161.92,161.93,161.9,161.92,110400000.0
2008-05-14 01:11:00,161.92,161.93,161.91,161.91,28800000.0
2008-05-14 01:12:00,161.91,161.93,161.91,161.92,35200000.0
2008-05-14 01:13:00,161.92,161.93,161.9,161.91,84800000.0
2008-05-14 01:14:00,161.92,161.92,161.89,161.9,68800000.0
2008-05-14 01:15:00,161.9,161.93,161.9,161.93,267300000.0
2008-05-14 01:16:00,161.93,161.95,161.93,161.93,50300000.0
2008-05-14 01:17:00,161.93,161.94,161.925,161.935,55500000.0
2008-05-14 01:18:00,161.94,161.94,161.925,161.925,63700000.0
2008-05-14 01:19:00,161.93,161.93,161.92,161.92,84300000.0
2008-05-14 01:20:00,161.92,161.92,161.88,161.88,171300000.0
2008-05-14 01:21:00,161.88,161.89,161.86,161.87,138000000.0
2008-05-14 01:22:00,161.87,161.87,161.87,161.87,7000000.0
2008-05-14 01:23:00,161.88,161.895,161.86,161.88,92200000.0
2008-05-14 01:24:00,161.88,161.89,161.87,161.88,76400000.0
2008-05-14 01:26:00,161.88,161.9,161.88,161.9,35200000.0
2008-05-14 01:27:00,161.91,161.91,161.905,161.91,47000000.0
2008-05-14 01:28:00,161.91,161.92,161.91,161.92,26600000.0
2008-05-14 01:29:00,161.915,161.94,161.91,161.91,145400000.0
2008-05-14 01:30:00,161.92,161.92,161.9,161.91,123000000.0
2008-05-14 01:31:00,161.91,161.93,161.91,161.93,179700000.0
2008-05-14 01:32:00,161.93,161.95,161.92,161.95,119200000.0
2008-05-14 01:33:00,161.95,161.96,161.93,161.94,165000000.0
2008-05-14 01:34:00,161.94,161.97,161.94,161.96,49600000.0
2008-05-14 01:35:00,161.96,161.965,161.95,161.96,46600000.0
2008-05-14 01:36:00,161.965,161.965,161.95,161.95,52200000.0
2008-05-14 01:37:00,161.955,161.955,161.94,161.95,23800000.0
2008-05-14 01:38:00,161.94,161.95,161.94,161.95,8200000.0
2008-05-14 01:39:00,161.95,161.95,161.95,161.95,800000.0
2008-05-14 01:40:00,161.95,161.95,161.94,161.94,5600000.0
2008-05-14 01:41:00,161.94,161.945,161.93,161.945,27800000.0
2008-05-14 01:42:00,161.945,161.95,161.915,161.92,55200000.0
2008-05-14 01:43:00,161.91,161.91,161.85,161.89,559799999.0
2008-05-14 01:44:00,161.89,161.91,161.86,161.89,262799998.0
2008-05-14 01:45:00,161.89,161.9,161.85,161.9,179000000.0
2008-05-14 01:46:00,161.9,161.94,161.9,161.91,40400000.0
2008-05-14 01:47:00,161.91,161.985,161.9,161.98,94000000.0
2008-05-14 01:48:00,161.98,161.99,161.96,161.96,80000000.0
2008-05-14 01:49:00,161.96,161.99,161.94,161.98,227700002.0
2008-05-14 01:50:00,161.98,161.99,161.95,161.985,180200000.0
2008-05-14 01:51:00,161.985,162.01,161.98,162.0,90700000.0
2008-05-14 01:52:00,162.0,162.01,161.995,162.0,95600000.0
2008-05-14 01:53:00,162.0,162.04,162.0,162.03,111600000.0
2008-05-14 01:54:00,162.035,162.05,162.02,162.05,96200000.0
2008-05-14 01:55:00,162.05,162.12,162.04,162.1,173000000.0
2008-05-14 01:56:00,162.1,162.1,162.06,162.08,103500000.0
2008-05-14 01:57:00,162.08,162.09,162.06,162.06,136000000.0
2008-05-14 01:58:00,162.06,162.07,162.04,162.06,179900000.0
2008-05-14 01:59:00,162.06,162.07,162.04,162.05,67800000.0
2008-05-14 02:00:00,162.05,162.08,162.05,162.05,445199997.0
2008-05-14 02:01:00,162.05,162.06,162.01,162.04,257300000.0
2008-05-14 02:02:00,162.04,162.085,162.03,162.075,716199989.0
2008-05-14 02:03:00,162.07,162.085,162.07,162.07,94200000.0
2008-05-14 02:04:00,162.07,162.07,162.03,162.065,184800000.0
2008-05-14 02:05:00,162.07,162.09,162.06,162.08,169600000.0
2008-05-14 02:06:00,162.09,162.15,162.09,162.15,386600000.0
2008-05-14 02:07:00,162.15,162.2,162.15,162.18,186100000.0
2008-05-14 02:08:00,162.18,162.19,162.17,162.17,123200000.0
2008-05-14 02:09:00,162.17,162.18,162.15,162.16,236600000.0
2008-05-14 02:10:00,162.16,162.16,162.12,162.12,265800000.0
2008-05-14 02:11:00,162.12,162.2,162.12,162.2,201900000.0
2008-05-14 02:12:00,162.19,162.28,162.19,162.26,329100000.0
2008-05-14 02:13:00,162.26,162.31,162.26,162.28,318800000.0
2008-05-14 02:14:00,162.28,162.35,162.27,162.32,427400000.0
2008-05-14 02:15:00,162.32,162.33,162.3,162.3,326700000.0
2008-05-14 02:16:00,162.3,162.3,162.26,162.26,436900000.0
2008-05-14 02:17:00,162.27,162.28,162.26,162.26,212200000.0
2008-05-14 02:18:00,162.26,162.27,162.24,162.26,229600000.0
2008-05-14 02:19:00,162.27,162.27,162.24,162.255,193200000.0
2008-05-14 02:20:00,162.26,162.26,162.25,162.26,150500000.0
2008-05-14 02:21:00,162.26,162.265,162.24,162.26,203200000.0
2008-05-14 02:22:00,162.26,162.27,162.25,162.25,114400000.0
2008-05-14 02:23:00,162.255,162.255,162.22,162.22,217300000.0
2008-05-14 02:24:00,162.22,162.23,162.2,162.21,117500000.0
2008-05-14 02:25:00,162.21,162.21,162.135,162.15,191500000.0
2008-05-14 02:26:00,162.16,162.16,162.11,162.125,138300000.0
2008-05-14 02:27:00,162.13,162.145,162.11,162.13,194800000.0
2008-05-14 02:28:00,162.13,162.15,162.12,162.135,188100000.0
2008-05-14 02:29:00,162.15,162.17,162.145,162.155,44600000.0
2008-05-14 02:30:00,162.155,162.205,162.15,162.185,192100000.0
2008-05-14 02:31:00,162.185,162.195,162.16,162.165,142500000.0
2008-05-14 02:32:00,162.16,162.175,162.135,162.155,153000000.0
2008-05-14 02:33:00,162.155,162.18,162.14,162.155,273600000.0
2008-05-14 02:34:00,162.155,162.18,162.13,162.14,206900000.0
2008-05-14 02:35:00,162.13,162.135,162.1,162.11,289700000.0
2008-05-14 02:36:00,162.12,162.125,162.1,162.115,103600000.0
2008-05-14 02:37:00,162.115,162.125,162.11,162.115,118400000.0
2008-05-14 02:38:00,162.12,162.14,162.1,162.105,107700000.0
2008-05-14 02:39:00,162.11,162.11,162.05,162.06,153500000.0
2008-05-14 02:40:00,162.06,162.07,162.05,162.05,281700000.0
2008-05-14 02:41:00,162.05,162.05,162.01,162.01,243100000.0
2008-05-14 02:42:00,162.01,162.04,162.01,162.03,220500000.0
2008-05-14 02:43:00,162.035,162.08,162.03,162.075,176500000.0
2008-05-14 02:44:00,162.075,162.075,162.035,162.045,122800000.0
2008-05-14 02:45:00,162.05,162.055,162.03,162.045,55600000.0
2008-05-14 02:46:00,162.045,162.06,162.02,162.02,120500000.0
2008-05-14 02:47:00,162.02,162.04,162.01,162.04,177000000.0
2008-05-14 02:48:00,162.04,162.05,162.01,162.02,79800000.0
2008-05-14 02:49:00,162.01,162.04,162.01,162.03,222800000.0
2008-05-14 02:50:00,162.035,162.09,162.035,162.09,189200000.0
2008-05-14 02:51:00,162.095,162.11,162.095,162.1,132400000.0
2008-05-14 02:52:00,162.11,162.13,162.1,162.115,162000000.0
2008-05-14 02:53:00,162.115,162.12,162.11,162.115,40800000.0
2008-05-14 02:54:00,162.115,162.13,162.1,162.1,268100000.0
2008-05-14 02:55:00,162.1,162.1,162.06,162.08,298000000.0
2008-05-14 02:56:00,162.075,162.1,162.075,162.095,90400000.0
2008-05-14 02:57:00,162.1,162.1,162.055,162.065,118500000.0
2008-05-14 02:58:00,162.065,162.075,162.035,162.065,155300000.0
2008-05-14 02:59:00,162.055,162.075,162.045,162.055,260000000.0
2008-05-14 03:00:00,162.055,162.08,162.05,162.065,148200000.0
2008-05-14 03:01:00,162.065,162.065,162.035,162.045,150400000.0
2008-05-14 03:02:00,162.045,162.045,162.01,162.025,218200000.0
2008-05-14 03:03:00,162.025,162.055,162.025,162.045,151199999.0
2008-05-14 03:04:00,162.045,162.045,162.035,162.04,54800000.0
2008-05-14 03:05:00,162.04,162.045,162.025,162.045,76400000.0
2008-05-14 03:06:00,162.05,162.075,162.045,162.05,98000000.0
2008-05-14 03:07:00,162.055,162.055,162.03,162.03,120900000.0
2008-05-14 03:08:00,162.035,162.045,162.035,162.04,38800000.0
2008-05-14 03:09:00,162.04,162.045,162.04,162.045,12000000.0
2008-05-14 03:10:00,162.045,162.07,162.045,162.065,42800000.0
2008-05-14 03:11:00,162.055,162.07,162.055,162.07,59600000.0
2008-05-14 03:12:00,162.075,162.075,162.05,162.05,87600000.0
2008-05-14 03:13:00,162.05,162.055,162.04,162.05,78200000.0
2008-05-14 03:14:00,162.045,162.045,162.02,162.04,162000000.0
2008-05-14 03:15:00,162.04,162.04,162.02,162.035,146500000.0
2008-05-14 03:16:00,162.04,162.065,162.035,162.045,254700000.0
2008-05-14 03:17:00,162.05,162.055,162.045,162.045,43200000.0
2008-05-14 03:18:00,162.05,162.09,162.045,162.085,121200000.0
2008-05-14 03:19:00,162.08,162.085,162.06,162.06,229400000.0
2008-05-14 03:20:00,162.065,162.07,162.02,162.035,322300000.0
2008-05-14 03:21:00,162.03,162.035,162.01,162.015,90800000.0
2008-05-14 03:22:00,162.01,162.015,162.01,162.01,65600000.0
2008-05-14 03:23:00,162.01,162.035,162.01,162.02,115500000.0
2008-05-14 03:24:00,162.02,162.02,162.015,162.02,47900000.0
2008-05-14 03:25:00,162.02,162.02,162.02,162.02,35600000.0
2008-05-14 03:26:00,162.02,162.02,162.0,162.015,189700000.0
2008-05-14 03:27:00,162.005,162.01,162.0,162.0,50400000.0
2008-05-14 03:28:00,162.0,162.0,161.97,161.975,178300000.0
2008-05-14 03:29:00,161.975,161.975,161.96,161.97,116000000.0
2008-05-14 03:30:00,161.97,161.975,161.935,161.935,199400000.0
2008-05-14 03:31:00,161.935,161.97,161.93,161.945,203800000.0
2008-05-14 03:32:00,161.945,161.945,161.93,161.94,139500000.0
2008-05-14 03:33:00,161.94,161.94,161.92,161.925,193900000.0
2008-05-14 03:34:00,161.925,161.94,161.92,161.92,81400000.0
2008-05-14 03:35:00,161.92,161.935,161.92,161.925,143500000.0
2008-05-14 03:36:00,161.925,161.94,161.92,161.925,69300000.0
2008-05-14 03:37:00,161.925,161.955,161.92,161.935,172800000.0
2008-05-14 03:38:00,161.935,161.945,161.93,161.935,200300000.0
2008-05-14 03:39:00,161.935,161.94,161.93,161.93,94800000.0
2008-05-14 03:40:00,161.935,161.945,161.93,161.94,160900000.0
2008-05-14 03:41:00,161.94,161.94,161.92,161.93,64600000.0
2008-05-14 03:42:00,161.93,161.93,161.915,161.915,306300000.0
2008-05-14 03:43:00,161.92,161.92,161.835,161.835,331600000.0
2008-05-14 03:44:00,161.835,161.855,161.83,161.845,229000000.0
2008-05-14 03:45:00,161.845,161.845,161.815,161.82,285600000.0
2008-05-14 03:46:00,161.82,161.84,161.805,161.83,207200000.0
2008-05-14 03:47:00,161.83,161.835,161.805,161.825,182200000.0
2008-05-14 03:48:00,161.825,161.83,161.805,161.82,136700000.0
2008-05-14 03:49:00,161.82,161.82,161.795,161.8,136900000.0
2008-05-14 03:50:00,161.8,161.8,161.78,161.8,296700000.0
2008-05-14 03:51:00,161.8,161.815,161.79,161.795,202500000.0
2008-05-14 03:52:00,161.78,161.795,161.755,161.775,113300000.0
2008-05-14 03:53:00,161.775,161.8,161.765,161.8,89300000.0
2008-05-14 03:54:00,161.795,161.855,161.785,161.855,128100000.0
2008-05-14 03:55:00,161.855,161.875,161.845,161.845,24400000.0
2008-05-14 03:56:00,161.845,161.845,161.8,161.8,140900000.0
2008-05-14 03:57:00,161.805,161.82,161.8,161.8,88300000.0
2008-05-14 03:58:00,161.795,161.805,161.795,161.8,144400000.0
2008-05-14 03:59:00,161.8,161.825,161.8,161.81,287300000.0
2008-05-14 04:00:00,161.805,161.845,161.805,161.845,107200000.0
2008-05-14 04:01:00,161.845,161.86,161.84,161.85,116100000.0
2008-05-14 04:02:00,161.86,161.875,161.85,161.875,120700000.0
2008-05-14 04:03:00,161.875,161.885,161.86,161.86,160500000.0
2008-05-14 04:04:00,161.865,161.87,161.86,161.86,25800000.0
2008-05-14 04:05:00,161.86,161.86,161.815,161.835,178900000.0
2008-05-14 04:06:00,161.83,161.85,161.82,161.82,258100000.0
2008-05-14 04:07:00,161.825,161.85,161.82,161.845,204599999.0
2008-05-14 04:08:00,161.845,161.845,161.8,161.8,153400000.0
2008-05-14 04:09:00,161.8,161.82,161.79,161.815,267100000.0
2008-05-14 04:10:00,161.825,161.825,161.78,161.795,263400000.0
2008-05-14 04:11:00,161.795,161.8,161.775,161.78,266400000.0
2008-05-14 04:12:00,161.78,161.79,161.76,161.77,150300000.0
2008-05-14 04:13:00,161.78,161.8,161.775,161.795,96800000.0
2008-05-14 04:14:00,161.79,161.795,161.775,161.795,150600000.0
2008-05-14 04:15:00,161.795,161.81,161.785,161.785,119600000.0
2008-05-14 04:16:00,161.785,161.805,161.765,161.785,244399999.0
2008-05-14 04:17:00,161.79,161.82,161.775,161.795,274900000.0
2008-05-14 04:18:00,161.8,161.83,161.775,161.815,287900000.0
2008-05-14 04:19:00,161.815,161.84,161.805,161.81,164400000.0
2008-05-14 04:20:00,161.81,161.845,161.81,161.825,84800000.0
2008-05-14 04:21:00,161.83,161.85,161.825,161.85,135600000.0
2008-05-14 04:22:00,161.845,161.85,161.825,161.825,163600000.0
2008-05-14 04:23:00,161.83,161.855,161.805,161.845,178400000.0
2008-05-14 04:24:00,161.845,161.87,161.84,161.865,121200000.0
2008-05-14 04:25:00,161.865,161.885,161.85,161.885,68000000.0
2008-05-14 04:26:00,161.88,161.915,161.88,161.895,80800000.0
2008-05-14 04:27:00,161.89,161.915,161.885,161.915,76000000.0
2008-05-14 04:28:00,161.915,161.915,161.855,161.87,258000000.0
2008-05-14 04:29:00,161.87,161.88,161.86,161.87,130500000.0
2008-05-14 04:30:00,161.86,161.86,161.84,161.84,170299999.0
2008-05-14 04:31:00,161.84,161.86,161.84,161.85,47800000.0
2008-05-14 04:32:00,161.85,161.86,161.85,161.85,34700000.0
2008-05-14 04:33:00,161.85,161.86,161.835,161.85,72200000.0
2008-05-14 04:34:00,161.84,161.85,161.84,161.84,92100000.0
2008-05-14 04:35:00,161.84,161.84,161.815,161.825,120600000.0
2008-05-14 04:36:00,161.83,161.835,161.825,161.835,45800000.0
2008-05-14 04:37:00,161.83,161.845,161.83,161.845,94100000.0
2008-05-14 04:38:00,161.85,161.86,161.85,161.85,191200000.0
2008-05-14 04:39:00,161.85,161.86,161.845,161.86,81000000.0
2008-05-14 04:40:00,161.855,161.865,161.85,161.855,57000000.0
2008-05-14 04:41:00,161.855,161.855,161.855,161.855,2400000.0
2008-05-14 04:42:00,161.855,161.88,161.855,161.875,26500000.0
2008-05-14 04:43:00,161.875,161.88,161.865,161.88,1600000.0
2008-05-14 04:44:00,161.88,161.88,161.86,161.86,5400000.0
2008-05-14 04:45:00,161.86,161.86,161.85,161.85,58000000.0
2008-05-14 04:46:00,161.85,161.87,161.85,161.86,52800000.0
2008-05-14 04:47:00,161.86,161.86,161.84,161.85,28800000.0
2008-05-14 04:48:00,161.85,161.86,161.85,161.86,6000000.0
2008-05-14 04:49:00,161.86,161.86,161.84,161.85,81600000.0
2008-05-14 04:50:00,161.85,161.88,161.84,161.85,103200000.0
2008-05-14 04:51:00,161.855,161.875,161.855,161.86,73300000.0
2008-05-14 04:52:00,161.865,161.865,161.83,161.83,84999999.0
2008-05-14 04:53:00,161.83,161.83,161.81,161.81,237000004.0
2008-05-14 04:54:00,161.81,161.82,161.81,161.81,76900000.0
2008-05-14 04:55:00,161.81,161.81,161.78,161.78,115000000.0
2008-05-14 04:56:00,161.78,161.78,161.73,161.73,126900000.0
2008-05-14 04:57:00,161.73,161.8,161.73,161.78,326200001.0
2008-05-14 04:58:00,161.775,161.775,161.775,161.775,56000000.0
2008-05-14 04:59:00,161.775,161.775,161.77,161.77,3700000.0
2008-05-14 05:00:00,161.77,161.775,161.76,161.77,44500000.0
2008-05-14 05:01:00,161.77,161.785,161.77,161.785,21300000.0
2008-05-14 05:02:00,161.78,161.79,161.77,161.77,99400000.0
2008-05-14 05:03:00,161.78,161.79,161.77,161.775,140200000.0
2008-05-14 05:04:00,161.785,161.805,161.74,161.745,201500000.0
2008-05-14 05:05:00,161.745,161.78,161.745,161.76,86500000.0
2008-05-14 05:06:00,161.76,161.77,161.74,161.74,283400000.0
2008-05-14 05:07:00,161.75,161.755,161.75,161.75,38000000.0
2008-05-14 05:08:00,161.75,161.755,161.75,161.75,25200000.0
2008-05-14 05:09:00,161.75,161.79,161.75,161.78,202200000.0
2008-05-14 05:10:00,161.78,161.815,161.78,161.8,57400000.0
2008-05-14 05:11:00,161.805,161.805,161.795,161.795,54200000.0
2008-05-14 05:12:00,161.805,161.815,161.795,161.815,61600000.0
2008-05-14 05:13:00,161.815,161.815,161.795,161.805,23200000.0
2008-05-14 05:14:00,161.805,161.81,161.805,161.81,19600000.0
2008-05-14 05:15:00,161.81,161.825,161.81,161.815,51200000.0
2008-05-14 05:16:00,161.82,161.825,161.81,161.81,81500000.0
2008-05-14 05:17:00,161.81,161.815,161.81,161.81,38100000.0
2008-05-14 05:18:00,161.81,161.825,161.81,161.81,166900000.0
2008-05-14 05:19:00,161.81,161.82,161.81,161.815,31800000.0
2008-05-14 05:20:00,161.81,161.815,161.785,161.79,43800000.0
2008-05-14 05:21:00,161.795,161.8,161.77,161.785,179600000.0
2008-05-14 05:22:00,161.785,161.795,161.775,161.795,136500000.0
2008-05-14 05:23:00,161.795,161.805,161.785,161.795,59200000.0
2008-05-14 05:24:00,161.795,161.81,161.795,161.805,35300000.0
2008-05-14 05:25:00,161.81,161.835,161.805,161.825,50900000.0
2008-05-14 05:26:00,161.825,161.835,161.825,161.835,11400000.0
2008-05-14 05:27:00,161.835,161.85,161.825,161.85,25000000.0
2008-05-14 05:28:00,161.85,161.86,161.83,161.84,237400000.0
2008-05-14 05:29:00,161.835,161.845,161.815,161.83,109900000.0
2008-05-14 05:30:00,161.83,161.845,161.815,161.845,122600000.0
2008-05-14 05:31:00,161.845,161.855,161.845,161.85,35500000.0
2008-05-14 05:32:00,161.85,161.86,161.845,161.86,25900000.0
2008-05-14 05:33:00,161.855,161.86,161.815,161.84,100800000.0
2008-05-14 05:34:00,161.84,161.85,161.84,161.85,96400000.0
2008-05-14 05:35:00,161.845,161.86,161.84,161.86,105800000.0
2008-05-14 05:36:00,161.86,161.88,161.86,161.865,230200000.0
2008-05-14 05:37:00,161.865,161.87,161.85,161.85,66000000.0
2008-05-14 05:38:00,161.85,161.855,161.84,161.84,70000000.0
2008-05-14 05:39:00,161.84,161.84,161.83,161.83,75100000.0
2008-05-14 05:40:00,161.83,161.83,161.8,161.82,411500001.0
2008-05-14 05:41:00,161.82,161.82,161.8,161.815,148700000.0
2008-05-14 05:42:00,161.805,161.82,161.8,161.82,309900001.0
2008-05-14 05:43:00,161.82,161.84,161.81,161.82,234300000.0
2008-05-14 05:44:00,161.82,161.88,161.82,161.855,320500002.0
2008-05-14 05:45:00,161.855,161.875,161.85,161.855,29100000.0
2008-05-14 05:46:00,161.865,161.885,161.865,161.875,28400000.0
2008-05-14 05:47:00,161.875,161.885,161.845,161.865,91300000.0
2008-05-14 05:48:00,161.865,161.875,161.845,161.875,61600000.0
2008-05-14 05:49:00,161.865,161.865,161.83,161.83,85600000.0
2008-05-14 05:50:00,161.835,161.835,161.805,161.82,136400000.0
2008-05-14 05:51:00,161.82,161.825,161.795,161.81,68900000.0
2008-05-14 05:52:00,161.81,161.81,161.78,161.785,110200000.0
2008-05-14 05:53:00,161.785,161.785,161.78,161.78,13000000.0
2008-05-14 05:54:00,161.78,161.785,161.76,161.78,113000000.0
2008-05-14 05:55:00,161.78,161.805,161.78,161.805,79400000.0
2008-05-14 05:56:00,161.805,161.805,161.79,161.79,47500000.0
2008-05-14 05:57:00,161.79,161.795,161.79,161.795,36200000.0
2008-05-14 05:58:00,161.79,161.79,161.79,161.79,15700000.0
2008-05-14 05:59:00,161.785,161.79,161.78,161.79,92300000.0
2008-05-14 06:00:00,161.79,161.8,161.79,161.795,33100000.0
2008-05-14 06:01:00,161.795,161.795,161.79,161.795,11500000.0
2008-05-14 06:02:00,161.79,161.795,161.785,161.79,42300000.0
2008-05-14 06:03:00,161.785,161.785,161.775,161.785,25100000.0
2008-05-14 06:04:00,161.785,161.785,161.785,161.785,1700000.0
2008-05-14 06:05:00,161.785,161.785,161.775,161.78,23500000.0
2008-05-14 06:06:00,161.78,161.795,161.78,161.795,50500000.0
2008-05-14 06:07:00,161.795,161.81,161.785,161.81,49800000.0
2008-05-14 06:08:00,161.81,161.82,161.795,161.795,79800000.0
2008-05-14 06:09:00,161.795,161.805,161.795,161.805,29900000.0
2008-05-14 06:10:00,161.805,161.865,161.805,161.835,73800000.0
2008-05-14 06:11:00,161.835,161.845,161.805,161.835,80400000.0
2008-05-14 06:12:00,161.835,161.835,161.805,161.805,75600001.0
2008-05-14 06:13:00,161.815,161.835,161.805,161.825,80499999.0
2008-05-14 06:14:00,161.825,161.825,161.79,161.81,184100000.0
2008-05-14 06:15:00,161.81,161.835,161.81,161.815,88400000.0
2008-05-14 06:16:00,161.825,161.85,161.805,161.815,231700000.0
2008-05-14 06:17:00,161.815,161.845,161.805,161.845,31500000.0
2008-05-14 06:18:00,161.845,161.855,161.835,161.845,61900000.0
2008-05-14 06:19:00,161.85,161.87,161.845,161.855,62800000.0
2008-05-14 06:20:00,161.865,161.865,161.845,161.855,37200000.0
2008-05-14 06:21:00,161.87,161.885,161.865,161.875,53600000.0
2008-05-14 06:22:00,161.87,161.88,161.855,161.87,33000000.0
2008-05-14 06:23:00,161.87,161.875,161.865,161.865,61000000.0
2008-05-14 06:24:00,161.865,161.865,161.85,161.855,31700000.0
2008-05-14 06:25:00,161.86,161.88,161.855,161.86,56900000.0
2008-05-14 06:26:00,161.86,161.86,161.835,161.845,146300000.0
2008-05-14 06:27:00,161.845,161.845,161.825,161.835,111600000.0
2008-05-14 06:28:00,161.835,161.845,161.83,161.84,33200000.0
2008-05-14 06:29:00,161.84,161.855,161.84,161.84,85700000.0
2008-05-14 06:30:00,161.84,161.87,161.84,161.86,65000000.0
2008-05-14 06:31:00,161.86,161.865,161.85,161.85,70900000.0
2008-05-14 06:32:00,161.85,161.85,161.83,161.84,124500000.0
2008-05-14 06:33:00,161.84,161.84,161.8,161.82,327700000.0
2008-05-14 06:34:00,161.82,161.835,161.805,161.815,166000000.0
2008-05-14 06:35:00,161.815,161.845,161.8,161.845,140300000.0
2008-05-14 06:36:00,161.845,161.845,161.825,161.835,98800000.0
2008-05-14 06:37:00,161.835,161.87,161.815,161.86,122000000.0
2008-05-14 06:38:00,161.865,161.885,161.845,161.885,72800000.0
2008-05-14 06:39:00,161.885,161.905,161.875,161.885,38900000.0
2008-05-14 06:40:00,161.885,161.885,161.865,161.875,92500000.0
2008-05-14 06:41:00,161.875,161.875,161.865,161.87,32700000.0
2008-05-14 06:42:00,161.87,161.875,161.855,161.875,60700000.0
2008-05-14 06:43:00,161.875,161.885,161.845,161.875,99200000.0
2008-05-14 06:44:00,161.885,161.885,161.87,161.875,88700000.0
2008-05-14 06:45:00,161.875,161.885,161.855,161.875,63700000.0
2008-05-14 06:46:00,161.875,161.885,161.86,161.885,98200000.0
2008-05-14 06:47:00,161.885,161.885,161.815,161.835,228900000.0
2008-05-14 06:48:00,161.825,161.835,161.82,161.82,62600000.0
2008-05-14 06:49:00,161.82,161.82,161.8,161.8,64500000.0
2008-05-14 06:50:00,161.8,161.83,161.79,161.825,119100000.0
2008-05-14 06:51:00,161.825,161.835,161.805,161.81,78500000.0
2008-05-14 06:52:00,161.815,161.82,161.805,161.805,65000000.0
2008-05-14 06:53:00,161.815,161.825,161.795,161.825,303400000.0
2008-05-14 06:54:00,161.825,161.825,161.795,161.8,235500000.0
2008-05-14 06:55:00,161.805,161.825,161.795,161.8,55900000.0
2008-05-14 06:56:00,161.8,161.805,161.78,161.79,280800002.0
2008-05-14 06:57:00,161.785,161.815,161.74,161.76,500100002.0
2008-05-14 06:58:00,161.76,161.775,161.75,161.76,240300001.0
2008-05-14 06:59:00,161.76,161.79,161.76,161.775,129200000.0
2008-05-14 07:00:00,161.785,161.785,161.75,161.765,111200001.0
2008-05-14 07:01:00,161.765,161.785,161.755,161.785,61300001.0
2008-05-14 07:02:00,161.78,161.835,161.78,161.835,58400000.0
2008-05-14 07:03:00,161.835,161.845,161.8,161.825,117600000.0
2008-05-14 07:04:00,161.825,161.86,161.815,161.855,96500000.0
2008-05-14 07:05:00,161.86,161.865,161.845,161.855,74600000.0
2008-05-14 07:06:00,161.855,161.875,161.825,161.865,96200000.0
2008-05-14 07:07:00,161.865,161.875,161.865,161.865,26900000.0
2008-05-14 07:08:00,161.875,161.885,161.86,161.86,65400000.0
2008-05-14 07:09:00,161.86,161.875,161.845,161.875,81300000.0
2008-05-14 07:10:00,161.88,161.88,161.835,161.845,103000000.0
2008-05-14 07:11:00,161.845,161.855,161.805,161.815,147800001.0
2008-05-14 07:12:00,161.815,161.835,161.815,161.815,46300000.0
2008-05-14 07:13:00,161.825,161.825,161.8,161.825,127800000.0
2008-05-14 07:14:00,161.82,161.835,161.81,161.82,82800000.0
2008-05-14 07:15:00,161.82,161.825,161.82,161.82,60800000.0
2008-05-14 07:16:00,161.82,161.845,161.82,161.845,55200000.0
2008-05-14 07:17:00,161.845,161.845,161.83,161.835,105700000.0
2008-05-14 07:18:00,161.835,161.835,161.82,161.825,81400000.0
2008-05-14 07:19:00,161.825,161.86,161.82,161.855,84300000.0
2008-05-14 07:20:00,161.86,161.86,161.82,161.82,230500000.0
2008-05-14 07:21:00,161.82,161.825,161.81,161.815,47400000.0
2008-05-14 07:22:00,161.82,161.825,161.82,161.825,7300000.0
2008-05-14 07:23:00,161.83,161.865,161.83,161.865,119100000.0
2008-05-14 07:24:00,161.865,161.895,161.845,161.885,164500000.0
2008-05-14 07:25:00,161.885,161.9,161.875,161.9,172100000.0
2008-05-14 07:26:00,161.9,161.945,161.9,161.93,162100000.0
2008-05-14 07:27:00,161.93,161.935,161.915,161.925,96900000.0
2008-05-14 07:28:00,161.915,161.925,161.91,161.915,90700000.0
2008-05-14 07:29:00,161.915,161.935,161.915,161.935,105900000.0
2008-05-14 07:30:00,161.935,161.97,161.925,161.97,134100000.0
2008-05-14 07:31:00,161.97,161.97,161.945,161.955,26400000.0
2008-05-14 07:32:00,161.955,161.965,161.955,161.955,8500000.0
2008-05-14 07:33:00,161.955,161.965,161.955,161.955,12900000.0
2008-05-14 07:34:00,161.955,161.955,161.935,161.945,118000000.0
2008-05-14 07:35:00,161.945,161.955,161.94,161.945,43800000.0
2008-05-14 07:36:00,161.945,161.975,161.945,161.955,92000000.0
2008-05-14 07:37:00,161.955,161.965,161.945,161.945,75300000.0
2008-05-14 07:38:00,161.945,161.97,161.945,161.97,38000000.0
2008-05-14 07:39:00,161.965,161.97,161.935,161.94,171300000.0
2008-05-14 07:40:00,161.945,161.955,161.915,161.94,199100000.0
2008-05-14 07:41:00,161.94,161.94,161.925,161.94,76000000.0
2008-05-14 07:42:00,161.94,161.97,161.94,161.97,26800000.0
2008-05-14 07:43:00,161.97,161.98,161.96,161.96,59300000.0
2008-05-14 07:44:00,161.96,161.99,161.96,161.99,66700000.0
2008-05-14 07:45:00,162.0,162.03,162.0,162.01,149000000.0
2008-05-14 07:46:00,162.01,162.02,161.99,162.01,158200000.0
2008-05-14 07:47:00,162.01,162.01,161.98,161.99,222400000.0
2008-05-14 07:48:00,161.99,162.0,161.98,161.99,188000000.0
2008-05-14 07:49:00,161.99,162.04,161.99,162.03,193300000.0
2008-05-14 07:50:00,162.02,162.08,162.02,162.06,259600000.0
2008-05-14 07:51:00,162.06,162.06,162.02,162.02,184000000.0
2008-05-14 07:52:00,162.02,162.04,162.01,162.03,110900000.0
2008-05-14 07:53:00,162.03,162.04,162.01,162.02,104800000.0
2008-05-14 07:54:00,162.03,162.06,162.02,162.02,176900000.0
2008-05-14 07:55:00,162.03,162.04,162.02,162.04,166400000.0
2008-05-14 07:56:00,162.03,162.05,162.02,162.02,140000000.0
2008-05-14 07:57:00,162.02,162.04,162.02,162.03,153200000.0
2008-05-14 07:58:00,162.03,162.03,162.01,162.01,121200000.0
2008-05-14 07:59:00,162.02,162.03,161.98,161.98,182900000.0
2008-05-14 08:00:00,161.98,162.09,161.97,162.08,340400000.0
2008-05-14 08:01:00,162.08,162.12,162.06,162.1,153300000.0
2008-05-14 08:02:00,162.11,162.13,162.1,162.12,101100000.0
2008-05-14 08:03:00,162.12,162.14,162.11,162.12,237800000.0
2008-05-14 08:04:00,162.12,162.12,162.09,162.1,112900000.0
2008-05-14 08:05:00,162.1,162.12,162.07,162.08,169400000.0
2008-05-14 08:06:00,162.08,162.1,162.06,162.1,125100000.0
2008-05-14 08:07:00,162.1,162.13,162.09,162.1,258600000.0
2008-05-14 08:08:00,162.1,162.11,162.07,162.1,297100000.0
2008-05-14 08:09:00,162.1,162.11,162.09,162.09,255100000.0
2008-05-14 08:10:00,162.09,162.12,162.09,162.1,427900000.0
2008-05-14 08:11:00,162.1,162.1,162.09,162.09,88700000.0
2008-05-14 08:12:00,162.095,162.12,162.095,162.12,207900000.0
2008-05-14 08:13:00,162.12,162.13,162.105,162.12,140700000.0
2008-05-14 08:14:00,162.12,162.13,162.1,162.11,173700000.0
2008-05-14 08:15:00,162.12,162.15,162.1,162.145,302800000.0
2008-05-14 08:16:00,162.145,162.18,162.13,162.155,318700000.0
2008-05-14 08:17:00,162.155,162.155,162.12,162.15,274100000.0
2008-05-14 08:18:00,162.15,162.19,162.15,162.18,152400000.0
2008-05-14 08:19:00,162.17,162.185,162.145,162.17,340100000.0
2008-05-14 08:20:00,162.175,162.225,162.17,162.17,290400000.0
2008-05-14 08:21:00,162.17,162.205,162.17,162.18,644700001.0
2008-05-14 08:22:00,162.18,162.21,162.17,162.21,665800001.0
2008-05-14 08:23:00,162.21,162.21,162.17,162.18,158400000.0
2008-05-14 08:24:00,162.18,162.18,162.155,162.17,326400000.0
2008-05-14 08:25:00,162.17,162.22,162.16,162.215,440800002.0
2008-05-14 08:26:00,162.22,162.235,162.2,162.21,470999997.0
2008-05-14 08:27:00,162.21,162.22,162.16,162.2,475600000.0
2008-05-14 08:28:00,162.2,162.21,162.17,162.18,284600000.0
2008-05-14 08:29:00,162.18,162.2,162.17,162.19,514500000.0
2008-05-14 08:30:00,162.19,162.215,162.175,162.175,400400000.0
2008-05-14 08:31:00,162.175,162.205,162.15,162.205,270500000.0
2008-05-14 08:32:00,162.205,162.205,162.16,162.17,181400000.0
2008-05-14 08:33:00,162.17,162.19,162.16,162.185,161700000.0
2008-05-14 08:34:00,162.185,162.2,162.175,162.2,66500000.0
2008-05-14 08:35:00,162.2,162.26,162.17,162.26,442400000.0
2008-05-14 08:36:00,162.26,162.29,162.255,162.275,231400000.0
2008-05-14 08:37:00,162.275,162.285,162.25,162.285,302600000.0
2008-05-14 08:38:00,162.285,162.35,162.265,162.335,288100000.0
2008-05-14 08:39:00,162.335,162.36,162.32,162.34,282900000.0
2008-05-14 08:40:00,162.34,162.34,162.295,162.3,229000000.0
2008-05-14 08:41:00,162.29,162.33,162.29,162.325,313700000.0
2008-05-14 08:42:00,162.325,162.33,162.32,162.32,93900000.0
2008-05-14 08:43:00,162.325,162.33,162.29,162.31,270300000.0
2008-05-14 08:44:00,162.31,162.31,162.29,162.3,167500000.0
2008-05-14 08:45:00,162.3,162.3,162.29,162.29,57000000.0
2008-05-14 08:46:00,162.29,162.31,162.285,162.31,109400000.0
2008-05-14 08:47:00,162.31,162.31,162.285,162.29,170300000.0
2008-05-14 08:48:00,162.29,162.34,162.275,162.33,257800000.0
2008-05-14 08:49:00,162.33,162.41,162.33,162.34,364800000.0
2008-05-14 08:50:00,162.35,162.4,162.33,162.37,188700000.0
2008-05-14 08:51:00,162.37,162.37,162.33,162.34,205400000.0
2008-05-14 08:52:00,162.34,162.34,162.32,162.34,228000000.0
2008-05-14 08:53:00,162.34,162.34,162.3,162.315,184400000.0
2008-05-14 08:54:00,162.31,162.335,162.305,162.32,242800000.0
2008-05-14 08:55:00,162.32,162.33,162.3,162.33,159400000.0
2008-05-14 08:56:00,162.33,162.34,162.31,162.335,183200000.0
2008-05-14 08:57:00,162.34,162.34,162.28,162.29,199300000.0
2008-05-14 08:58:00,162.29,162.34,162.285,162.33,229900000.0
2008-05-14 08:59:00,162.33,162.36,162.32,162.33,236300000.0
2008-05-14 09:00:00,162.33,162.34,162.325,162.335,150800000.0
2008-05-14 09:01:00,162.335,162.34,162.29,162.31,218900000.0
2008-05-14 09:02:00,162.3,162.32,162.28,162.29,318300000.0
2008-05-14 09:03:00,162.28,162.31,162.2,162.22,367600000.0
2008-05-14 09:04:00,162.22,162.24,162.165,162.205,401500000.0
2008-05-14 09:05:00,162.21,162.31,162.185,162.27,464800000.0
2008-05-14 09:06:00,162.27,162.315,162.25,162.305,287400000.0
2008-05-14 09:07:00,162.3,162.34,162.22,162.22,338500000.0
2008-05-14 09:08:00,162.23,162.24,162.18,162.22,425400000.0
2008-05-14 09:09:00,162.22,162.22,162.19,162.2,374300000.0
2008-05-14 09:10:00,162.195,162.2,162.14,162.14,258900000.0
2008-05-14 09:11:00,162.15,162.18,162.095,162.15,436100000.0
2008-05-14 09:12:00,162.15,162.19,162.135,162.16,278600000.0
2008-05-14 09:13:00,162.16,162.19,162.125,162.17,330200000.0
2008-05-14 09:14:00,162.17,162.18,162.16,162.18,206400000.0
2008-05-14 09:15:00,162.18,162.22,162.135,162.15,227400000.0
2008-05-14 09:16:00,162.14,162.155,162.095,162.14,376800000.0
2008-05-14 09:17:00,162.14,162.19,162.14,162.17,375600000.0
2008-05-14 09:18:00,162.17,162.22,162.155,162.21,393100000.0
2008-05-14 09:19:00,162.21,162.21,162.14,162.14,324400000.0
2008-05-14 09:20:00,162.14,162.14,162.105,162.11,351400000.0
2008-05-14 09:21:00,162.11,162.12,162.06,162.08,381900000.0
2008-05-14 09:22:00,162.08,162.08,162.025,162.07,312600000.0
2008-05-14 09:23:00,162.07,162.07,162.02,162.02,258900000.0
2008-05-14 09:24:00,162.02,162.06,162.01,162.045,307400000.0
2008-05-14 09:25:00,162.055,162.055,162.0,162.025,283900000.0
2008-05-14 09:26:00,162.02,162.05,162.01,162.01,282000000.0
2008-05-14 09:27:00,162.01,162.025,161.955,161.98,238100000.0
2008-05-14 09:28:00,161.975,162.0,161.955,161.995,121200000.0
2008-05-14 09:29:00,162.0,162.01,161.99,162.005,165900000.0
2008-05-14 09:30:00,162.005,162.02,161.985,162.005,155600000.0
2008-05-14 09:31:00,162.005,162.065,161.99,162.055,267500000.0
2008-05-14 09:32:00,162.045,162.065,162.0,162.005,258800000.0
2008-05-14 09:33:00,162.005,162.02,161.935,161.94,294500000.0
2008-05-14 09:34:00,161.94,161.99,161.935,161.975,220500000.0
2008-05-14 09:35:00,161.975,162.01,161.955,161.99,289200000.0
2008-05-14 09:36:00,161.99,162.035,161.97,162.015,231700000.0
2008-05-14 09:37:00,162.015,162.035,162.015,162.025,326300000.0
2008-05-14 09:38:00,162.025,162.025,162.015,162.015,52800000.0
2008-05-14 09:39:00,162.04,162.04,162.015,162.025,191700000.0
2008-05-14 09:40:00,162.025,162.035,162.02,162.025,151500000.0
2008-05-14 09:41:00,162.03,162.045,162.005,162.04,176300000.0
2008-05-14 09:42:00,162.04,162.045,161.98,161.995,141200000.0
2008-05-14 09:43:00,161.995,161.995,161.945,161.975,276200000.0
2008-05-14 09:44:00,161.975,161.995,161.955,161.995,181200000.0
2008-05-14 09:45:00,161.995,162.0,161.965,161.99,229000000.0
2008-05-14 09:46:00,161.995,162.02,161.98,161.98,124500000.0
2008-05-14 09:47:00,161.985,162.035,161.97,162.03,236900000.0
2008-05-14 09:48:00,162.04,162.06,162.03,162.045,173100000.0
2008-05-14 09:49:00,162.045,162.045,162.025,162.035,139100000.0
2008-05-14 09:50:00,162.03,162.06,162.03,162.035,189800000.0
2008-05-14 09:51:00,162.035,162.1,162.035,162.095,200700000.0
2008-05-14 09:52:00,162.1,162.115,162.095,162.1,169000000.0
2008-05-14 09:53:00,162.1,162.115,162.09,162.11,146100000.0
2008-05-14 09:54:00,162.11,162.14,162.11,162.115,209300000.0
2008-05-14 09:55:00,162.115,162.125,162.1,162.1,179800000.0
2008-05-14 09:56:00,162.1,162.115,162.095,162.095,143400000.0
2008-05-14 09:57:00,162.09,162.12,162.09,162.1,188000000.0
2008-05-14 09:58:00,162.1,162.115,162.09,162.095,181200000.0
2008-05-14 09:59:00,162.095,162.105,162.075,162.085,160300000.0
2008-05-14 10:00:00,162.085,162.095,162.075,162.08,139400000.0
2008-05-14 10:01:00,162.075,162.09,162.065,162.07,197400000.0
2008-05-14 10:02:00,162.07,162.075,162.04,162.06,242500000.0
2008-05-14 10:03:00,162.06,162.06,162.04,162.05,163700000.0
2008-05-14 10:04:00,162.05,162.05,162.005,162.03,123800000.0
2008-05-14 10:05:00,162.04,162.095,162.035,162.08,237000000.0
2008-05-14 10:06:00,162.075,162.11,162.07,162.07,257000000.0
2008-05-14 10:07:00,162.07,162.115,162.07,162.115,128400000.0
2008-05-14 10:08:00,162.115,162.135,162.105,162.125,225200000.0
2008-05-14 10:09:00,162.125,162.13,162.095,162.1,146500000.0
2008-05-14 10:10:00,162.105,162.135,162.105,162.13,203900000.0
2008-05-14 10:11:00,162.13,162.15,162.115,162.13,172300000.0
2008-05-14 10:12:00,162.13,162.15,162.12,162.14,140900000.0
2008-05-14 10:13:00,162.145,162.165,162.125,162.16,161100000.0
2008-05-14 10:14:00,162.17,162.17,162.135,162.16,154800000.0
2008-05-14 10:15:00,162.16,162.16,162.13,162.14,165400000.0
2008-05-14 10:16:00,162.14,162.155,162.135,162.155,90900000.0
2008-05-14 10:17:00,162.155,162.155,162.135,162.155,155000000.0
2008-05-14 10:18:00,162.155,162.155,162.1,162.11,220500000.0
2008-05-14 10:19:00,162.11,162.13,162.1,162.12,171100000.0
2008-05-14 10:20:00,162.125,162.15,162.1,162.135,225600000.0
2008-05-14 10:21:00,162.13,162.145,162.115,162.14,224200000.0
2008-05-14 10:22:00,162.135,162.16,162.125,162.155,260800000.0
2008-05-14 10:23:00,162.15,162.19,162.15,162.165,253800000.0
2008-05-14 10:24:00,162.165,162.2,162.155,162.19,284000000.0
2008-05-14 10:25:00,162.19,162.19,162.15,162.155,142300000.0
2008-05-14 10:26:00,162.16,162.165,162.145,162.15,121400000.0
2008-05-14 10:27:00,162.155,162.165,162.14,162.145,96100000.0
2008-05-14 10:28:00,162.145,162.145,162.1,162.1,173000000.0
2008-05-14 10:29:00,162.105,162.115,162.095,162.105,172200000.0
2008-05-14 10:30:00,162.1,162.13,162.1,162.125,170140000.0
2008-05-14 10:31:00,162.125,162.135,162.12,162.125,82600000.0
2008-05-14 10:32:00,162.125,162.125,162.1,162.105,85700000.0
2008-05-14 10:33:00,162.105,162.11,162.09,162.1,206100000.0
2008-05-14 10:34:00,162.1,162.14,162.055,162.12,316000000.0
2008-05-14 10:35:00,162.12,162.13,162.08,162.11,264400000.0
2008-05-14 10:36:00,162.115,162.135,162.1,162.12,308700000.0
2008-05-14 10:37:00,162.12,162.175,162.11,162.15,253500000.0
2008-05-14 10:38:00,162.155,162.165,162.135,162.14,173300000.0
2008-05-14 10:39:00,162.14,162.225,162.14,162.225,323000000.0
2008-05-14 10:40:00,162.22,162.25,162.22,162.245,240000000.0
2008-05-14 10:41:00,162.24,162.245,162.195,162.195,307000000.0
2008-05-14 10:42:00,162.195,162.23,162.175,162.22,285600000.0
2008-05-14 10:43:00,162.225,162.225,162.18,162.195,317400000.0
2008-05-14 10:44:00,162.195,162.235,162.18,162.21,261300000.0
2008-05-14 10:45:00,162.215,162.225,162.2,162.215,275900000.0
2008-05-14 10:46:00,162.215,162.275,162.2,162.265,242400000.0
2008-05-14 10:47:00,162.27,162.29,162.26,162.265,329500000.0
2008-05-14 10:48:00,162.26,162.295,162.255,162.295,256700000.0
2008-05-14 10:49:00,162.295,162.31,162.26,162.305,270800000.0
2008-05-14 10:50:00,162.305,162.385,162.295,162.385,256800000.0
2008-05-14 10:51:00,162.385,162.43,162.375,162.425,311400000.0
2008-05-14 10:52:00,162.425,162.495,162.415,162.47,331800000.0
2008-05-14 10:53:00,162.47,162.505,162.455,162.485,215500000.0
2008-05-14 10:54:00,162.485,162.505,162.46,162.475,273400000.0
2008-05-14 10:55:00,162.48,162.485,162.46,162.48,136900000.0
2008-05-14 10:56:00,162.475,162.505,162.475,162.49,183200000.0
2008-05-14 10:57:00,162.49,162.5,162.48,162.485,151600000.0
2008-05-14 10:58:00,162.485,162.495,162.48,162.49,103900000.0
2008-05-14 10:59:00,162.49,162.52,162.465,162.495,277700000.0
2008-05-14 11:00:00,162.495,162.555,162.475,162.555,243100000.0
2008-05-14 11:01:00,162.555,162.635,162.555,162.615,331500000.0
2008-05-14 11:02:00,162.615,162.645,162.615,162.615,315800000.0
2008-05-14 11:03:00,162.615,162.665,162.615,162.64,356100000.0
2008-05-14 11:04:00,162.64,162.645,162.615,162.615,308000000.0
2008-05-14 11:05:00,162.615,162.615,162.525,162.545,264700000.0
2008-05-14 11:06:00,162.535,162.55,162.525,162.54,200500000.0
2008-05-14 11:07:00,162.54,162.555,162.525,162.525,211400000.0
2008-05-14 11:08:00,162.525,162.535,162.525,162.53,177100000.0
2008-05-14 11:09:00,162.535,162.545,162.525,162.535,307700000.0
2008-05-14 11:10:00,162.535,162.535,162.5,162.51,160400000.0
2008-05-14 11:11:00,162.51,162.515,162.485,162.49,171100000.0
2008-05-14 11:12:00,162.485,162.495,162.43,162.44,194100000.0
2008-05-14 11:13:00,162.44,162.445,162.42,162.425,224500000.0
2008-05-14 11:14:00,162.42,162.43,162.4,162.415,223700000.0
2008-05-14 11:15:00,162.415,162.44,162.415,162.415,169300000.0
2008-05-14 11:16:00,162.415,162.43,162.415,162.425,153700000.0
2008-05-14 11:17:00,162.425,162.435,162.39,162.415,241400000.0
2008-05-14 11:18:00,162.415,162.435,162.415,162.43,138700000.0
2008-05-14 11:19:00,162.43,162.435,162.42,162.42,94500000.0
2008-05-14 11:20:00,162.425,162.44,162.425,162.435,105400000.0
2008-05-14 11:21:00,162.435,162.445,162.43,162.44,178800000.0
2008-05-14 11:22:00,162.43,162.46,162.43,162.435,149400000.0
2008-05-14 11:23:00,162.43,162.445,162.4,162.415,276400000.0
2008-05-14 11:24:00,162.415,162.435,162.405,162.405,218000000.0
2008-05-14 11:25:00,162.41,162.44,162.41,162.44,132900000.0
2008-05-14 11:26:00,162.44,162.445,162.42,162.435,113100000.0
2008-05-14 11:27:00,162.435,162.45,162.43,162.435,108900000.0
2008-05-14 11:28:00,162.435,162.44,162.41,162.43,137300000.0
2008-05-14 11:29:00,162.43,162.445,162.43,162.44,55600000.0
2008-05-14 11:30:00,162.44,162.455,162.425,162.44,44700000.0
2008-05-14 11:31:00,162.435,162.455,162.435,162.45,168400000.0
2008-05-14 11:32:00,162.45,162.45,162.39,162.4,165200000.0
2008-05-14 11:33:00,162.4,162.405,162.365,162.395,225200000.0
2008-05-14 11:34:00,162.395,162.42,162.385,162.395,187400000.0
2008-05-14 11:35:00,162.39,162.415,162.36,162.405,277800000.0
2008-05-14 11:36:00,162.405,162.435,162.385,162.425,283200000.0
2008-05-14 11:37:00,162.425,162.435,162.41,162.425,230000000.0
2008-05-14 11:38:00,162.425,162.465,162.39,162.46,288400000.0
2008-05-14 11:39:00,162.46,162.475,162.45,162.47,218400000.0
2008-05-14 11:40:00,162.47,162.47,162.44,162.445,206000000.0
2008-05-14 11:41:00,162.45,162.455,162.425,162.445,207300000.0
2008-05-14 11:42:00,162.45,162.455,162.43,162.44,186200000.0
2008-05-14 11:43:00,162.44,162.445,162.425,162.435,165000000.0
2008-05-14 11:44:00,162.435,162.465,162.43,162.44,143500000.0
2008-05-14 11:45:00,162.44,162.49,162.44,162.47,262200000.0
2008-05-14 11:46:00,162.47,162.48,162.465,162.465,143900000.0
2008-05-14 11:47:00,162.465,162.47,162.435,162.435,171800000.0
2008-05-14 11:48:00,162.435,162.445,162.405,162.425,243400000.0
2008-05-14 11:49:00,162.42,162.45,162.4,162.4,297700000.0
2008-05-14 11:50:00,162.41,162.435,162.405,162.43,323600000.0
2008-05-14 11:51:00,162.43,162.445,162.41,162.44,265500000.0
2008-05-14 11:52:00,162.44,162.455,162.43,162.445,239100000.0
2008-05-14 11:53:00,162.445,162.45,162.43,162.435,150000000.0
2008-05-14 11:54:00,162.435,162.465,162.435,162.46,95500000.0
2008-05-14 11:55:00,162.46,162.465,162.44,162.44,136900000.0
2008-05-14 11:56:00,162.44,162.445,162.435,162.44,98900000.0
2008-05-14 11:57:00,162.44,162.455,162.43,162.43,107300000.0
2008-05-14 11:58:00,162.43,162.46,162.415,162.455,148800000.0
2008-05-14 11:59:00,162.455,162.47,162.45,162.465,116600000.0
2008-05-14 12:00:00,162.455,162.46,162.44,162.44,159600000.0
2008-05-14 12:01:00,162.435,162.445,162.42,162.42,197400000.0
2008-05-14 12:02:00,162.425,162.465,162.42,162.46,109300000.0
2008-05-14 12:03:00,162.46,162.475,162.455,162.465,93800000.0
2008-05-14 12:04:00,162.465,162.465,162.405,162.405,244700000.0
2008-05-14 12:05:00,162.41,162.43,162.405,162.415,145000000.0
2008-05-14 12:06:00,162.41,162.415,162.39,162.4,165300000.0
2008-05-14 12:07:00,162.4,162.415,162.39,162.41,214200000.0
2008-05-14 12:08:00,162.41,162.42,162.34,162.35,281400000.0
2008-05-14 12:09:00,162.35,162.36,162.29,162.3,324600000.0
2008-05-14 12:10:00,162.295,162.32,162.29,162.315,199900000.0
2008-05-14 12:11:00,162.315,162.35,162.315,162.32,246300000.0
2008-05-14 12:12:00,162.32,162.32,162.29,162.295,334900000.0
2008-05-14 12:13:00,162.295,162.305,162.265,162.28,254800000.0
2008-05-14 12:14:00,162.28,162.29,162.255,162.265,204400000.0
2008-05-14 12:15:00,162.26,162.26,162.205,162.215,153500000.0
2008-05-14 12:16:00,162.22,162.225,162.19,162.21,278500000.0
2008-05-14 12:17:00,162.205,162.23,162.2,162.23,183000000.0
2008-05-14 12:18:00,162.23,162.27,162.225,162.26,188500000.0
2008-05-14 12:19:00,162.26,162.275,162.25,162.255,238700000.0
2008-05-14 12:20:00,162.25,162.255,162.185,162.2,325000000.0
2008-05-14 12:21:00,162.2,162.255,162.19,162.215,347700000.0
2008-05-14 12:22:00,162.215,162.245,162.2,162.21,187300000.0
2008-05-14 12:23:00,162.205,162.225,162.2,162.22,191400000.0
2008-05-14 12:24:00,162.22,162.24,162.22,162.24,112400000.0
2008-05-14 12:25:00,162.245,162.28,162.235,162.265,196500000.0
2008-05-14 12:26:00,162.265,162.265,162.225,162.255,202800000.0
2008-05-14 12:27:00,162.26,162.27,162.245,162.25,94200000.0
2008-05-14 12:28:00,162.25,162.25,162.235,162.235,114100000.0
2008-05-14 12:29:00,162.235,162.305,162.23,162.295,238800000.0
2008-05-14 12:30:00,162.295,162.295,162.245,162.255,251300000.0
2008-05-14 12:31:00,162.255,162.265,162.225,162.255,263100000.0
2008-05-14 12:32:00,162.265,162.285,162.24,162.275,260300000.0
2008-05-14 12:33:00,162.275,162.285,162.265,162.275,196400000.0
2008-05-14 12:34:00,162.275,162.31,162.265,162.305,206500000.0
2008-05-14 12:35:00,162.305,162.335,162.3,162.3,91400000.0
2008-05-14 12:36:00,162.3,162.35,162.3,162.335,241300000.0
2008-05-14 12:37:00,162.335,162.34,162.305,162.315,154200000.0
2008-05-14 12:38:00,162.315,162.335,162.305,162.325,196500000.0
2008-05-14 12:39:00,162.325,162.335,162.28,162.28,227600000.0
2008-05-14 12:40:00,162.285,162.29,162.26,162.26,62400000.0
2008-05-14 12:41:00,162.265,162.3,162.255,162.29,102000000.0
2008-05-14 12:42:00,162.295,162.325,162.285,162.325,201500000.0
2008-05-14 12:43:00,162.325,162.35,162.315,162.335,256000000.0
2008-05-14 12:44:00,162.335,162.345,162.305,162.32,223200000.0
2008-05-14 12:45:00,162.315,162.325,162.265,162.265,218700000.0
2008-05-14 12:46:00,162.265,162.32,162.255,162.265,203300000.0
2008-05-14 12:47:00,162.265,162.285,162.26,162.275,234000000.0
2008-05-14 12:48:00,162.275,162.3,162.27,162.29,230500000.0
2008-05-14 12:49:00,162.29,162.315,162.28,162.315,139600000.0
2008-05-14 12:50:00,162.315,162.32,162.295,162.305,204500000.0
2008-05-14 12:51:00,162.305,162.305,162.275,162.28,126100000.0
2008-05-14 12:52:00,162.28,162.345,162.28,162.345,182000000.0
2008-05-14 12:53:00,162.355,162.365,162.33,162.34,265100000.0
2008-05-14 12:54:00,162.345,162.36,162.325,162.355,224500000.0
2008-05-14 12:55:00,162.345,162.36,162.325,162.335,196500000.0
2008-05-14 12:56:00,162.335,162.35,162.325,162.335,162500000.0
2008-05-14 12:57:00,162.34,162.34,162.32,162.325,65700000.0
2008-05-14 12:58:00,162.325,162.33,162.28,162.285,209700000.0
2008-05-14 12:59:00,162.285,162.295,162.275,162.285,172200000.0
2008-05-14 13:00:00,162.28,162.285,162.27,162.275,230700000.0
2008-05-14 13:01:00,162.275,162.29,162.27,162.285,86600000.0
2008-05-14 13:02:00,162.285,162.3,162.26,162.275,154000000.0
2008-05-14 13:03:00,162.27,162.305,162.27,162.29,85100000.0
2008-05-14 13:04:00,162.28,162.285,162.255,162.275,164900000.0
2008-05-14 13:05:00,162.275,162.3,162.25,162.3,230300000.0
2008-05-14 13:06:00,162.3,162.315,162.285,162.295,227000000.0
2008-05-14 13:07:00,162.3,162.355,162.3,162.345,281900000.0
2008-05-14 13:08:00,162.35,162.35,162.32,162.34,180700000.0
2008-05-14 13:09:00,162.34,162.36,162.33,162.35,245900000.0
2008-05-14 13:10:00,162.35,162.35,162.33,162.345,235200000.0
2008-05-14 13:11:00,162.335,162.355,162.33,162.35,78700000.0
2008-05-14 13:12:00,162.35,162.375,162.35,162.37,250000000.0
2008-05-14 13:13:00,162.375,162.395,162.375,162.395,74900000.0
2008-05-14 13:14:00,162.395,162.4,162.37,162.38,133800000.0
2008-05-14 13:15:00,162.38,162.39,162.335,162.34,200500000.0
2008-05-14 13:16:00,162.34,162.39,162.34,162.375,200000000.0
2008-05-14 13:17:00,162.38,162.395,162.365,162.395,99700000.0
2008-05-14 13:18:00,162.4,162.435,162.4,162.41,146000000.0
2008-05-14 13:19:00,162.415,162.425,162.405,162.415,215400000.0
2008-05-14 13:20:00,162.415,162.44,162.405,162.42,154400000.0
2008-05-14 13:21:00,162.42,162.475,162.42,162.475,291300000.0
2008-05-14 13:22:00,162.475,162.475,162.42,162.43,270300000.0
2008-05-14 13:23:00,162.43,162.435,162.415,162.415,103600000.0
2008-05-14 13:24:00,162.415,162.415,162.355,162.37,260600000.0
2008-05-14 13:25:00,162.37,162.38,162.37,162.37,45100000.0
2008-05-14 13:26:00,162.37,162.38,162.365,162.365,144900000.0
2008-05-14 13:27:00,162.37,162.375,162.355,162.355,127900000.0
2008-05-14 13:28:00,162.355,162.38,162.345,162.375,168700000.0
2008-05-14 13:29:00,162.375,162.475,162.365,162.475,172900000.0
2008-05-14 13:30:00,162.475,162.53,162.465,162.53,335700000.0
2008-05-14 13:31:00,162.525,162.535,162.485,162.51,308300000.0
2008-05-14 13:32:00,162.51,162.565,162.5,162.54,281500000.0
2008-05-14 13:33:00,162.54,162.54,162.485,162.485,206700000.0
2008-05-14 13:34:00,162.485,162.485,162.445,162.445,167400000.0
2008-05-14 13:35:00,162.45,162.475,162.445,162.475,87400000.0
2008-05-14 13:36:00,162.47,162.525,162.47,162.52,255600000.0
2008-05-14 13:37:00,162.515,162.575,162.515,162.575,260500000.0
2008-05-14 13:38:00,162.58,162.59,162.575,162.58,137700000.0
2008-05-14 13:39:00,162.58,162.59,162.575,162.585,93700000.0
2008-05-14 13:40:00,162.585,162.585,162.56,162.57,241300000.0
2008-05-14 13:41:00,162.565,162.585,162.565,162.585,185100000.0
2008-05-14 13:42:00,162.585,162.64,162.585,162.595,281800000.0
2008-05-14 13:43:00,162.585,162.615,162.565,162.57,262600000.0
2008-05-14 13:44:00,162.575,162.625,162.565,162.615,242400000.0
2008-05-14 13:45:00,162.615,162.615,162.555,162.58,198800000.0
2008-05-14 13:46:00,162.59,162.6,162.575,162.585,165400000.0
2008-05-14 13:47:00,162.585,162.595,162.545,162.555,220400000.0
2008-05-14 13:48:00,162.56,162.575,162.545,162.575,159800000.0
2008-05-14 13:49:00,162.575,162.585,162.545,162.545,222200000.0
2008-05-14 13:50:00,162.55,162.555,162.515,162.515,158700000.0
2008-05-14 13:51:00,162.515,162.555,162.515,162.53,223000000.0
2008-05-14 13:52:00,162.53,162.615,162.52,162.6,392400000.0
2008-05-14 13:53:00,162.595,162.6,162.575,162.585,182700000.0
2008-05-14 13:54:00,162.58,162.58,162.52,162.525,272800000.0
2008-05-14 13:55:00,162.525,162.555,162.505,162.555,248000000.0
2008-05-14 13:56:00,162.555,162.575,162.545,162.57,129900000.0
2008-05-14 13:57:00,162.57,162.575,162.555,162.575,201600000.0
2008-05-14 13:58:00,162.575,162.575,162.555,162.56,99600000.0
2008-05-14 13:59:00,162.56,162.565,162.535,162.545,121400000.0
2008-05-14 14:00:00,162.545,162.55,162.53,162.53,91500000.0
2008-05-14 14:01:00,162.535,162.54,162.525,162.54,51200000.0
2008-05-14 14:02:00,162.54,162.54,162.53,162.53,91000000.0
2008-05-14 14:03:00,162.53,162.53,162.485,162.495,267300000.0
2008-05-14 14:04:00,162.495,162.535,162.475,162.535,280100000.0
2008-05-14 14:05:00,162.535,162.545,162.505,162.51,270200000.0
2008-05-14 14:06:00,162.51,162.525,162.505,162.52,227700000.0
2008-05-14 14:07:00,162.525,162.53,162.49,162.5,272300000.0
2008-05-14 14:08:00,162.495,162.505,162.49,162.49,140800000.0
2008-05-14 14:09:00,162.495,162.505,162.49,162.5,66400000.0
2008-05-14 14:10:00,162.49,162.515,162.475,162.49,232300000.0
2008-05-14 14:11:00,162.495,162.525,162.495,162.52,203900000.0
2008-05-14 14:12:00,162.525,162.54,162.515,162.525,132900000.0
2008-05-14 14:13:00,162.52,162.535,162.475,162.48,235100000.0
2008-05-14 14:14:00,162.48,162.495,162.46,162.46,250000000.0
2008-05-14 14:15:00,162.465,162.48,162.455,162.455,238000000.0
2008-05-14 14:16:00,162.455,162.495,162.45,162.475,396400000.0
2008-05-14 14:17:00,162.475,162.49,162.46,162.48,203400000.0
2008-05-14 14:18:00,162.48,162.5,162.475,162.49,187900000.0
2008-05-14 14:19:00,162.49,162.53,162.485,162.525,161800000.0
2008-05-14 14:20:00,162.525,162.525,162.5,162.515,101300000.0
2008-05-14 14:21:00,162.515,162.515,162.465,162.475,147100000.0
2008-05-14 14:22:00,162.475,162.485,162.45,162.48,137700000.0
2008-05-14 14:23:00,162.475,162.505,162.465,162.5,133100000.0
2008-05-14 14:24:00,162.5,162.5,162.45,162.465,245200000.0
2008-05-14 14:25:00,162.465,162.47,162.45,162.465,158700000.0
2008-05-14 14:26:00,162.465,162.505,162.465,162.485,110700000.0
2008-05-14 14:27:00,162.485,162.495,162.47,162.49,50400000.0
2008-05-14 14:28:00,162.505,162.505,162.49,162.5,36800000.0
2008-05-14 14:29:00,162.495,162.525,162.45,162.45,75400000.0
2008-05-14 14:30:00,162.45,162.62,162.38,162.585,413700000.0
2008-05-14 14:31:00,162.58,162.68,162.565,162.665,241800000.0
2008-05-14 14:32:00,162.665,162.76,162.645,162.735,169600000.0
2008-05-14 14:33:00,162.74,162.74,162.65,162.675,217200000.0
2008-05-14 14:34:00,162.675,162.68,162.635,162.635,161000000.0
2008-05-14 14:35:00,162.635,162.75,162.605,162.705,196600000.0
2008-05-14 14:36:00,162.7,162.735,162.695,162.715,261100000.0
2008-05-14 14:37:00,162.705,162.775,162.68,162.775,320100000.0
2008-05-14 14:38:00,162.775,162.775,162.715,162.75,303900000.0
2008-05-14 14:39:00,162.755,162.815,162.715,162.805,301700000.0
2008-05-14 14:40:00,162.815,162.885,162.81,162.835,308300000.0
2008-05-14 14:41:00,162.835,162.835,162.775,162.775,365000000.0
2008-05-14 14:42:00,162.775,162.805,162.76,162.805,226800000.0
2008-05-14 14:43:00,162.81,162.83,162.8,162.82,343000000.0
2008-05-14 14:44:00,162.82,162.85,162.815,162.85,225600000.0
2008-05-14 14:45:00,162.855,162.89,162.84,162.89,365300000.0
2008-05-14 14:46:00,162.89,162.895,162.825,162.825,381100000.0
2008-05-14 14:47:00,162.835,162.845,162.805,162.845,258100000.0
2008-05-14 14:48:00,162.845,162.845,162.765,162.78,272900000.0
2008-05-14 14:49:00,162.775,162.79,162.745,162.765,201300000.0
2008-05-14 14:50:00,162.77,162.775,162.735,162.75,284400000.0
2008-05-14 14:51:00,162.75,162.765,162.705,162.735,216100000.0
2008-05-14 14:52:00,162.735,162.735,162.665,162.67,216400000.0
2008-05-14 14:53:00,162.665,162.675,162.635,162.635,307500000.0
2008-05-14 14:54:00,162.64,162.665,162.625,162.64,291200000.0
2008-05-14 14:55:00,162.64,162.655,162.55,162.55,309450000.0
2008-05-14 14:56:00,162.55,162.55,162.49,162.515,461600000.0
2008-05-14 14:57:00,162.515,162.525,162.465,162.52,316600000.0
2008-05-14 14:58:00,162.52,162.545,162.495,162.5,230000000.0
2008-05-14 14:59:00,162.5,162.545,162.49,162.495,331000000.0
2008-05-14 15:00:00,162.5,162.5,162.395,162.405,343700000.0
2008-05-14 15:01:00,162.405,162.415,162.375,162.395,375600000.0
2008-05-14 15:02:00,162.4,162.485,162.395,162.475,293200000.0
2008-05-14 15:03:00,162.47,162.49,162.465,162.47,244800000.0
2008-05-14 15:04:00,162.47,162.47,162.41,162.445,308200000.0
2008-05-14 15:05:00,162.445,162.455,162.415,162.425,231200000.0
2008-05-14 15:06:00,162.42,162.44,162.405,162.41,197700000.0
2008-05-14 15:07:00,162.41,162.445,162.395,162.415,272700000.0
2008-05-14 15:08:00,162.42,162.48,162.415,162.445,300800000.0
2008-05-14 15:09:00,162.445,162.45,162.335,162.335,362400000.0
2008-05-14 15:10:00,162.34,162.35,162.305,162.315,260400000.0
2008-05-14 15:11:00,162.32,162.345,162.285,162.315,244200000.0
2008-05-14 15:12:00,162.31,162.33,162.285,162.33,374700000.0
2008-05-14 15:13:00,162.335,162.34,162.3,162.325,239500000.0
2008-05-14 15:14:00,162.325,162.34,162.305,162.33,225100000.0
2008-05-14 15:15:00,162.33,162.355,162.275,162.295,335400000.0
2008-05-14 15:16:00,162.295,162.305,162.275,162.305,192000000.0
2008-05-14 15:17:00,162.305,162.335,162.3,162.325,255200000.0
2008-05-14 15:18:00,162.32,162.34,162.315,162.33,133600000.0
2008-05-14 15:19:00,162.335,162.345,162.31,162.34,136700000.0
2008-05-14 15:20:00,162.34,162.375,162.34,162.375,168500000.0
2008-05-14 15:21:00,162.37,162.4,162.37,162.39,191800000.0
2008-05-14 15:22:00,162.395,162.4,162.375,162.38,119700000.0
2008-05-14 15:23:00,162.38,162.415,162.365,162.41,200600000.0
2008-05-14 15:24:00,162.41,162.415,162.375,162.375,216100000.0
2008-05-14 15:25:00,162.375,162.385,162.34,162.35,202000000.0
2008-05-14 15:26:00,162.35,162.355,162.34,162.35,117900000.0
2008-05-14 15:27:00,162.345,162.345,162.27,162.27,223000000.0
2008-05-14 15:28:00,162.27,162.28,162.2,162.2,303400000.0
2008-05-14 15:29:00,162.2,162.2,162.135,162.145,452200000.0
2008-05-14 15:30:00,162.14,162.145,162.095,162.105,336600000.0
2008-05-14 15:31:00,162.105,162.12,162.085,162.115,383900000.0
2008-05-14 15:32:00,162.115,162.155,162.11,162.145,289300000.0
2008-05-14 15:33:00,162.15,162.195,162.145,162.195,306600000.0
2008-05-14 15:34:00,162.2,162.2,162.16,162.195,361200000.0
2008-05-14 15:35:00,162.195,162.205,162.165,162.185,243200000.0
2008-05-14 15:36:00,162.18,162.19,162.17,162.185,233000000.0
2008-05-14 15:37:00,162.185,162.23,162.18,162.21,364100000.0
2008-05-14 15:38:00,162.21,162.26,162.185,162.26,467800000.0
2008-05-14 15:39:00,162.26,162.26,162.23,162.26,418600000.0
2008-05-14 15:40:00,162.26,162.29,162.24,162.255,339800000.0
2008-05-14 15:41:00,162.25,162.3,162.245,162.285,305200000.0
2008-05-14 15:42:00,162.29,162.295,162.25,162.28,235400000.0
2008-05-14 15:43:00,162.28,162.31,162.27,162.285,357700000.0
2008-05-14 15:44:00,162.285,162.34,162.265,162.32,295900000.0
2008-05-14 15:45:00,162.325,162.35,162.3,162.3,312700000.0
2008-05-14 15:46:00,162.305,162.325,162.295,162.295,336100000.0
2008-05-14 15:47:00,162.295,162.315,162.275,162.315,286100000.0
2008-05-14 15:48:00,162.31,162.345,162.285,162.345,293300000.0
2008-05-14 15:49:00,162.345,162.405,162.325,162.395,402700000.0
2008-05-14 15:50:00,162.385,162.395,162.325,162.37,352200000.0
2008-05-14 15:51:00,162.37,162.43,162.355,162.365,385900000.0
2008-05-14 15:52:00,162.365,162.375,162.345,162.375,228600000.0
2008-05-14 15:53:00,162.37,162.375,162.315,162.345,220500000.0
2008-05-14 15:54:00,162.345,162.35,162.32,162.34,296000000.0
2008-05-14 15:55:00,162.34,162.445,162.32,162.445,413100000.0
2008-05-14 15:56:00,162.445,162.455,162.38,162.425,315700000.0
2008-05-14 15:57:00,162.425,162.44,162.415,162.435,269300000.0
2008-05-14 15:58:00,162.43,162.435,162.4,162.415,332300000.0
2008-05-14 15:59:00,162.415,162.45,162.405,162.45,267700000.0
2008-05-14 16:00:00,162.45,162.49,162.45,162.465,292100000.0
2008-05-14 16:01:00,162.47,162.475,162.435,162.445,288300000.0
2008-05-14 16:02:00,162.445,162.495,162.44,162.465,262700000.0
2008-05-14 16:03:00,162.465,162.485,162.455,162.465,339400000.0
2008-05-14 16:04:00,162.465,162.47,162.42,162.43,382500000.0
2008-05-14 16:05:00,162.43,162.435,162.395,162.4,263500000.0
2008-05-14 16:06:00,162.4,162.43,162.395,162.43,264200000.0
2008-05-14 16:07:00,162.425,162.435,162.37,162.37,429200000.0
2008-05-14 16:08:00,162.365,162.38,162.355,162.375,440800000.0
2008-05-14 16:09:00,162.375,162.375,162.35,162.355,298600000.0
2008-05-14 16:10:00,162.355,162.375,162.345,162.345,322500000.0
2008-05-14 16:11:00,162.35,162.38,162.345,162.345,304300000.0
2008-05-14 16:12:00,162.345,162.385,162.33,162.38,240200000.0
2008-05-14 16:13:00,162.38,162.385,162.355,162.355,270600000.0
2008-05-14 16:14:00,162.35,162.385,162.345,162.37,328400000.0
2008-05-14 16:15:00,162.37,162.425,162.365,162.41,319100000.0
2008-05-14 16:16:00,162.41,162.415,162.385,162.405,242100000.0
2008-05-14 16:17:00,162.405,162.43,162.375,162.41,358000000.0
2008-05-14 16:18:00,162.41,162.45,162.395,162.405,305100000.0
2008-05-14 16:19:00,162.41,162.435,162.41,162.415,84000000.0
2008-05-14 16:20:00,162.415,162.415,162.38,162.4,220400000.0
2008-05-14 16:21:00,162.4,162.44,162.38,162.42,272800000.0
2008-05-14 16:22:00,162.42,162.43,162.385,162.385,306300000.0
2008-05-14 16:23:00,162.39,162.415,162.385,162.41,166700000.0
2008-05-14 16:24:00,162.41,162.435,162.41,162.43,268100000.0
2008-05-14 16:25:00,162.43,162.47,162.43,162.465,222800000.0
2008-05-14 16:26:00,162.47,162.515,162.465,162.515,158300000.0
2008-05-14 16:27:00,162.515,162.545,162.51,162.545,226100000.0
2008-05-14 16:28:00,162.545,162.565,162.53,162.56,159700000.0
2008-05-14 16:29:00,162.56,162.56,162.525,162.525,213100000.0
2008-05-14 16:30:00,162.53,162.545,162.5,162.52,396200000.0
2008-05-14 16:31:00,162.52,162.545,162.485,162.52,328800000.0
2008-05-14 16:32:00,162.52,162.685,162.52,162.66,350900000.0
2008-05-14 16:33:00,162.66,162.675,162.62,162.65,221200000.0
2008-05-14 16:34:00,162.65,162.685,162.625,162.68,273400000.0
2008-05-14 16:35:00,162.675,162.715,162.655,162.69,285300000.0
2008-05-14 16:36:00,162.69,162.69,162.65,162.675,418200000.0
2008-05-14 16:37:00,162.675,162.75,162.675,162.74,357000000.0
2008-05-14 16:38:00,162.74,162.74,162.685,162.71,221200000.0
2008-05-14 16:39:00,162.705,162.72,162.64,162.64,200700000.0
2008-05-14 16:40:00,162.63,162.675,162.63,162.64,188200000.0
2008-05-14 16:41:00,162.645,162.705,162.645,162.65,322500000.0
2008-05-14 16:42:00,162.65,162.655,162.6,162.6,241400000.0
2008-05-14 16:43:00,162.6,162.62,162.575,162.6,275200000.0
2008-05-14 16:44:00,162.6,162.62,162.575,162.595,305200000.0
2008-05-14 16:45:00,162.595,162.65,162.595,162.64,131800000.0
2008-05-14 16:46:00,162.64,162.665,162.625,162.66,199900000.0
2008-05-14 16:47:00,162.66,162.675,162.635,162.65,277300000.0
2008-05-14 16:48:00,162.65,162.67,162.635,162.645,201300000.0
2008-05-14 16:49:00,162.645,162.655,162.625,162.65,261200000.0
2008-05-14 16:50:00,162.655,162.68,162.64,162.64,328800000.0
2008-05-14 16:51:00,162.645,162.66,162.625,162.645,298900000.0
2008-05-14 16:52:00,162.645,162.655,162.625,162.63,169900000.0
2008-05-14 16:53:00,162.63,162.67,162.63,162.67,201000000.0
2008-05-14 16:54:00,162.67,162.685,162.64,162.665,225600000.0
2008-05-14 16:55:00,162.665,162.69,162.645,162.675,149300000.0
2008-05-14 16:56:00,162.675,162.675,162.64,162.645,257500000.0
2008-05-14 16:57:00,162.645,162.65,162.575,162.595,297600000.0
2008-05-14 16:58:00,162.6,162.66,162.59,162.66,314900000.0
2008-05-14 16:59:00,162.655,162.705,162.65,162.69,274800000.0
2008-05-14 17:00:00,162.69,162.695,162.665,162.675,232400000.0
2008-05-14 17:01:00,162.675,162.705,162.665,162.69,264000000.0
2008-05-14 17:02:00,162.685,162.805,162.685,162.79,369700000.0
2008-05-14 17:03:00,162.785,162.785,162.715,162.735,407900000.0
2008-05-14 17:04:00,162.725,162.725,162.705,162.72,171500000.0
2008-05-14 17:05:00,162.72,162.725,162.675,162.685,269300000.0
2008-05-14 17:06:00,162.69,162.725,162.685,162.72,298900000.0
2008-05-14 17:07:00,162.725,162.765,162.725,162.765,186700000.0
2008-05-14 17:08:00,162.765,162.845,162.76,162.805,322600000.0
2008-05-14 17:09:00,162.805,162.845,162.79,162.815,321800000.0
2008-05-14 17:10:00,162.815,162.815,162.77,162.775,366600000.0
2008-05-14 17:11:00,162.785,162.835,162.78,162.81,382100000.0
2008-05-14 17:12:00,162.81,162.825,162.78,162.805,268800000.0
2008-05-14 17:13:00,162.8,162.805,162.745,162.755,305400000.0
2008-05-14 17:14:00,162.755,162.795,162.72,162.79,180300000.0
2008-05-14 17:15:00,162.785,162.815,162.77,162.81,170500000.0
2008-05-14 17:16:00,162.81,162.81,162.78,162.79,141100000.0
2008-05-14 17:17:00,162.79,162.815,162.775,162.81,269300000.0
2008-05-14 17:18:00,162.805,162.805,162.76,162.76,176200000.0
2008-05-14 17:19:00,162.76,162.765,162.72,162.725,259300000.0
2008-05-14 17:20:00,162.725,162.735,162.71,162.72,247400000.0
2008-05-14 17:21:00,162.72,162.73,162.705,162.725,224300000.0
2008-05-14 17:22:00,162.715,162.715,162.675,162.715,260300000.0
2008-05-14 17:23:00,162.71,162.775,162.71,162.775,201500000.0
2008-05-14 17:24:00,162.775,162.805,162.77,162.795,187200000.0
2008-05-14 17:25:00,162.795,162.805,162.755,162.755,266700000.0
2008-05-14 17:26:00,162.755,162.755,162.69,162.73,260800000.0
2008-05-14 17:27:00,162.73,162.76,162.725,162.735,348700000.0
2008-05-14 17:28:00,162.73,162.74,162.71,162.715,277900000.0
2008-05-14 17:29:00,162.715,162.76,162.7,162.715,297100000.0
2008-05-14 17:30:00,162.72,162.75,162.72,162.735,234400000.0
2008-05-14 17:31:00,162.735,162.765,162.725,162.765,165700000.0
2008-05-14 17:32:00,162.765,162.765,162.735,162.735,197900000.0
2008-05-14 17:33:00,162.735,162.765,162.725,162.765,214500000.0
2008-05-14 17:34:00,162.755,162.785,162.755,162.76,226000000.0
2008-05-14 17:35:00,162.76,162.765,162.745,162.75,145500000.0
2008-05-14 17:36:00,162.755,162.77,162.75,162.755,182600000.0
2008-05-14 17:37:00,162.755,162.77,162.745,162.755,144900000.0
2008-05-14 17:38:00,162.755,162.755,162.705,162.71,104500000.0
2008-05-14 17:39:00,162.715,162.73,162.71,162.73,145300000.0
2008-05-14 17:40:00,162.73,162.75,162.72,162.745,150000000.0
2008-05-14 17:41:00,162.745,162.785,162.74,162.775,206500000.0
2008-05-14 17:42:00,162.775,162.78,162.705,162.715,256500000.0
2008-05-14 17:43:00,162.72,162.74,162.715,162.725,131700000.0
2008-05-14 17:44:00,162.725,162.755,162.725,162.74,162900000.0
2008-05-14 17:45:00,162.745,162.765,162.74,162.755,229600000.0
2008-05-14 17:46:00,162.755,162.765,162.75,162.75,101000000.0
2008-05-14 17:47:00,162.75,162.755,162.74,162.755,86800000.0
2008-05-14 17:48:00,162.745,162.765,162.72,162.74,197600000.0
2008-05-14 17:49:00,162.735,162.76,162.735,162.74,164800000.0
2008-05-14 17:50:00,162.74,162.75,162.685,162.695,165400000.0
2008-05-14 17:51:00,162.695,162.695,162.675,162.695,142300000.0
2008-05-14 17:52:00,162.685,162.695,162.675,162.675,248000000.0
2008-05-14 17:53:00,162.675,162.725,162.665,162.725,231800000.0
2008-05-14 17:54:00,162.72,162.735,162.69,162.705,179600000.0
2008-05-14 17:55:00,162.705,162.71,162.69,162.695,178300000.0
2008-05-14 17:56:00,162.695,162.735,162.69,162.725,141200000.0
2008-05-14 17:57:00,162.725,162.755,162.7,162.725,112100000.0
2008-05-14 17:58:00,162.73,162.735,162.69,162.7,189200000.0
2008-05-14 17:59:00,162.7,162.725,162.695,162.705,82900000.0
2008-05-14 18:00:00,162.705,162.71,162.675,162.705,100300000.0
2008-05-14 18:01:00,162.705,162.71,162.69,162.705,42200000.0
2008-05-14 18:02:00,162.705,162.735,162.705,162.735,61900000.0
2008-05-14 18:03:00,162.74,162.75,162.73,162.735,66400000.0
2008-05-14 18:04:00,162.74,162.76,162.71,162.755,155400000.0
2008-05-14 18:05:00,162.755,162.775,162.74,162.775,143700000.0
2008-05-14 18:06:00,162.775,162.78,162.75,162.75,202100000.0
2008-05-14 18:07:00,162.75,162.765,162.75,162.76,157000000.0
2008-05-14 18:08:00,162.765,162.77,162.725,162.74,153400000.0
2008-05-14 18:09:00,162.74,162.765,162.74,162.765,96100000.0
2008-05-14 18:10:00,162.76,162.775,162.745,162.745,146100000.0
2008-05-14 18:11:00,162.74,162.785,162.74,162.775,139800000.0
2008-05-14 18:12:00,162.775,162.8,162.745,162.76,170000000.0
2008-05-14 18:13:00,162.765,162.775,162.74,162.755,146700000.0
2008-05-14 18:14:00,162.755,162.775,162.755,162.765,106500000.0
2008-05-14 18:15:00,162.765,162.765,162.745,162.75,64800000.0
2008-05-14 18:16:00,162.75,162.765,162.75,162.765,41700000.0
2008-05-14 18:17:00,162.77,162.775,162.76,162.775,68900000.0
2008-05-14 18:18:00,162.775,162.775,162.755,162.76,82100000.0
2008-05-14 18:19:00,162.765,162.805,162.755,162.8,113300000.0
2008-05-14 18:20:00,162.805,162.815,162.8,162.8,111400000.0
2008-05-14 18:21:00,162.805,162.815,162.795,162.805,57100000.0
2008-05-14 18:22:00,162.805,162.805,162.78,162.78,107400000.0
2008-05-14 18:23:00,162.775,162.8,162.775,162.795,90100000.0
2008-05-14 18:24:00,162.79,162.795,162.77,162.775,95000000.0
2008-05-14 18:25:00,162.775,162.825,162.775,162.82,111700000.0
2008-05-14 18:26:00,162.815,162.85,162.815,162.85,125300000.0
2008-05-14 18:27:00,162.835,162.84,162.815,162.83,136300000.0
2008-05-14 18:28:00,162.83,162.83,162.775,162.795,132800000.0
2008-05-14 18:29:00,162.795,162.815,162.795,162.81,73200000.0
2008-05-14 18:30:00,162.815,162.835,162.81,162.82,110900000.0
2008-05-14 18:31:00,162.815,162.84,162.81,162.82,97100000.0
2008-05-14 18:32:00,162.82,162.84,162.82,162.82,65200000.0
2008-05-14 18:33:00,162.815,162.83,162.785,162.795,102400000.0
2008-05-14 18:34:00,162.795,162.8,162.765,162.78,143400000.0
2008-05-14 18:35:00,162.775,162.775,162.745,162.745,80800000.0
2008-05-14 18:36:00,162.745,162.765,162.74,162.76,150000000.0
2008-05-14 18:37:00,162.755,162.775,162.755,162.77,78200000.0
2008-05-14 18:38:00,162.77,162.79,162.765,162.79,38100000.0
2008-05-14 18:39:00,162.79,162.815,162.78,162.81,53600000.0
2008-05-14 18:40:00,162.805,162.835,162.805,162.825,152400000.0
2008-05-14 18:41:00,162.825,162.835,162.79,162.825,144300000.0
2008-05-14 18:42:00,162.825,162.84,162.825,162.84,61500000.0
2008-05-14 18:43:00,162.835,162.835,162.805,162.815,107600000.0
2008-05-14 18:44:00,162.815,162.855,162.81,162.835,177600000.0
2008-05-14 18:45:00,162.835,162.85,162.82,162.845,108600000.0
2008-05-14 18:46:00,162.845,162.875,162.835,162.855,122200000.0
2008-05-14 18:47:00,162.86,162.86,162.85,162.855,42300000.0
2008-05-14 18:48:00,162.855,162.86,162.825,162.835,49700000.0
2008-05-14 18:49:00,162.835,162.835,162.815,162.825,77000000.0
2008-05-14 18:50:00,162.825,162.84,162.805,162.81,123300000.0
2008-05-14 18:51:00,162.805,162.805,162.795,162.805,55100000.0
2008-05-14 18:52:00,162.805,162.81,162.795,162.8,95000000.0
2008-05-14 18:53:00,162.8,162.815,162.795,162.815,54300000.0
2008-05-14 18:54:00,162.815,162.865,162.805,162.84,97100000.0
2008-05-14 18:55:00,162.84,162.845,162.81,162.82,52000000.0
2008-05-14 18:56:00,162.82,162.83,162.795,162.805,157200000.0
2008-05-14 18:57:00,162.805,162.825,162.8,162.805,86500000.0
2008-05-14 18:58:00,162.81,162.815,162.795,162.81,98200000.0
2008-05-14 18:59:00,162.805,162.835,162.805,162.835,56100000.0
2008-05-14 19:00:00,162.835,162.835,162.795,162.805,122200000.0
2008-05-14 19:01:00,162.805,162.81,162.775,162.78,98700000.0
2008-05-14 19:02:00,162.785,162.785,162.77,162.775,86800000.0
2008-05-14 19:03:00,162.775,162.775,162.755,162.765,62600000.0
2008-05-14 19:04:00,162.755,162.78,162.75,162.78,80300000.0
2008-05-14 19:05:00,162.78,162.8,162.77,162.8,83100000.0
2008-05-14 19:06:00,162.795,162.815,162.795,162.795,85100000.0
2008-05-14 19:07:00,162.795,162.795,162.78,162.785,67800000.0
2008-05-14 19:08:00,162.785,162.785,162.755,162.755,41000000.0
2008-05-14 19:09:00,162.76,162.785,162.74,162.765,160800000.0
2008-05-14 19:10:00,162.765,162.775,162.76,162.765,41700000.0
2008-05-14 19:11:00,162.765,162.77,162.755,162.765,62700000.0
2008-05-14 19:12:00,162.765,162.765,162.75,162.755,70500000.0
2008-05-14 19:13:00,162.755,162.755,162.745,162.75,44600000.0
2008-05-14 19:14:00,162.75,162.785,162.745,162.775,128500000.0
2008-05-14 19:15:00,162.77,162.795,162.755,162.77,124400000.0
2008-05-14 19:16:00,162.77,162.78,162.755,162.76,76800000.0
2008-05-14 19:17:00,162.755,162.765,162.73,162.735,148300000.0
2008-05-14 19:18:00,162.735,162.745,162.71,162.745,85500000.0
2008-05-14 19:19:00,162.745,162.795,162.73,162.785,186400000.0
2008-05-14 19:20:00,162.78,162.78,162.735,162.735,94600000.0
2008-05-14 19:21:00,162.735,162.735,162.72,162.72,42100000.0
2008-05-14 19:22:00,162.72,162.74,162.715,162.735,38000000.0
2008-05-14 19:23:00,162.735,162.8,162.735,162.75,154000000.0
2008-05-14 19:24:00,162.755,162.755,162.735,162.735,42200000.0
2008-05-14 19:25:00,162.74,162.74,162.71,162.71,29300000.0
2008-05-14 19:26:00,162.715,162.745,162.715,162.745,67500000.0
2008-05-14 19:27:00,162.745,162.76,162.745,162.75,58400000.0
2008-05-14 19:28:00,162.75,162.775,162.745,162.765,106100000.0
2008-05-14 19:29:00,162.765,162.765,162.75,162.765,66600000.0
2008-05-14 19:30:00,162.765,162.765,162.72,162.73,74700000.0
2008-05-14 19:31:00,162.73,162.745,162.72,162.735,49400000.0
2008-05-14 19:32:00,162.735,162.75,162.735,162.745,30600000.0
2008-05-14 19:33:00,162.745,162.745,162.72,162.73,55700000.0
2008-05-14 19:34:00,162.73,162.78,162.72,162.77,117300000.0
2008-05-14 19:35:00,162.77,162.815,162.765,162.8,63500000.0
2008-05-14 19:36:00,162.795,162.83,162.795,162.81,98900000.0
2008-05-14 19:37:00,162.81,162.845,162.81,162.84,114700000.0
2008-05-14 19:38:00,162.84,162.85,162.825,162.83,90100000.0
2008-05-14 19:39:00,162.83,162.865,162.83,162.84,105000000.0
2008-05-14 19:40:00,162.835,162.855,162.835,162.845,79300000.0
2008-05-14 19:41:00,162.845,162.855,162.825,162.84,63300000.0
2008-05-14 19:42:00,162.835,162.86,162.825,162.86,123800000.0
2008-05-14 19:43:00,162.86,162.86,162.82,162.82,115500000.0
2008-05-14 19:44:00,162.825,162.825,162.795,162.8,73500000.0
2008-05-14 19:45:00,162.8,162.84,162.785,162.83,101300000.0
2008-05-14 19:46:00,162.83,162.89,162.83,162.865,163800000.0
2008-05-14 19:47:00,162.865,162.87,162.855,162.865,88600000.0
2008-05-14 19:48:00,162.86,162.875,162.845,162.86,167400000.0
2008-05-14 19:49:00,162.86,162.86,162.82,162.835,125400000.0
2008-05-14 19:50:00,162.83,162.865,162.805,162.86,99200000.0
2008-05-14 19:51:00,162.86,162.865,162.825,162.83,85700000.0
2008-05-14 19:52:00,162.83,162.855,162.83,162.845,92500000.0
2008-05-14 19:53:00,162.855,162.865,162.845,162.85,109300000.0
2008-05-14 19:54:00,162.85,162.86,162.845,162.85,90800000.0
2008-05-14 19:55:00,162.845,162.86,162.83,162.855,124300000.0
2008-05-14 19:56:00,162.86,162.86,162.845,162.855,49400000.0
2008-05-14 19:57:00,162.855,162.865,162.845,162.86,83500000.0
2008-05-14 19:58:00,162.86,162.865,162.835,162.855,127200000.0
2008-05-14 19:59:00,162.855,162.855,162.8,162.815,89800000.0
2008-05-14 20:00:00,162.815,162.835,162.805,162.83,87300000.0
2008-05-14 20:01:00,162.83,162.85,162.83,162.835,79300000.0
2008-05-14 20:02:00,162.84,162.85,162.815,162.845,66500000.0
2008-05-14 20:03:00,162.845,162.875,162.845,162.86,63600000.0
2008-05-14 20:04:00,162.86,162.86,162.785,162.8,114200000.0
2008-05-14 20:05:00,162.795,162.805,162.775,162.8,60800000.0
2008-05-14 20:06:00,162.8,162.8,162.775,162.78,35100000.0
2008-05-14 20:07:00,162.78,162.79,162.765,162.785,77600000.0
2008-05-14 20:08:00,162.785,162.795,162.765,162.78,80700000.0
2008-05-14 20:09:00,162.78,162.795,162.775,162.795,65200000.0
2008-05-14 20:10:00,162.785,162.8,162.78,162.785,50700000.0
2008-05-14 20:11:00,162.785,162.82,162.785,162.805,90400000.0
2008-05-14 20:12:00,162.8,162.805,162.79,162.79,16800000.0
2008-05-14 20:13:00,162.785,162.795,162.77,162.785,131000000.0
2008-05-14 20:14:00,162.78,162.79,162.755,162.77,100600000.0
2008-05-14 20:15:00,162.77,162.77,162.735,162.755,134100000.0
2008-05-14 20:16:00,162.76,162.775,162.755,162.76,102000000.0
2008-05-14 20:17:00,162.76,162.795,162.76,162.785,80900000.0
2008-05-14 20:18:00,162.785,162.795,162.775,162.785,50600000.0
2008-05-14 20:19:00,162.79,162.795,162.775,162.785,36200000.0
2008-05-14 20:20:00,162.785,162.8,162.785,162.795,44700000.0
2008-05-14 20:21:00,162.79,162.79,162.765,162.775,111300000.0
2008-05-14 20:22:00,162.78,162.8,162.755,162.76,86400000.0
2008-05-14 20:23:00,162.76,162.77,162.76,162.765,46200000.0
2008-05-14 20:24:00,162.765,162.765,162.76,162.76,4000000.0
2008-05-14 20:25:00,162.76,162.765,162.755,162.76,14600000.0
2008-05-14 20:26:00,162.755,162.765,162.745,162.765,34900000.0
2008-05-14 20:27:00,162.765,162.805,162.765,162.8,25400000.0
2008-05-14 20:28:00,162.8,162.82,162.79,162.795,83100000.0
2008-05-14 20:29:00,162.795,162.815,162.76,162.78,119600000.0
2008-05-14 20:30:00,162.785,162.82,162.77,162.815,105000000.0
2008-05-14 20:31:00,162.82,162.835,162.8,162.805,168800000.0
2008-05-14 20:32:00,162.81,162.815,162.805,162.81,106900000.0
2008-05-14 20:33:00,162.81,162.84,162.81,162.82,92300000.0
2008-05-14 20:34:00,162.815,162.835,162.81,162.815,135400000.0
2008-05-14 20:35:00,162.815,162.825,162.795,162.795,60500000.0
2008-05-14 20:36:00,162.79,162.795,162.735,162.785,130000000.0
2008-05-14 20:37:00,162.785,162.805,162.785,162.8,79300000.0
2008-05-14 20:38:00,162.795,162.795,162.75,162.75,154000000.0
2008-05-14 20:39:00,162.75,162.805,162.75,162.805,87800000.0
2008-05-14 20:40:00,162.805,162.81,162.79,162.795,86000000.0
2008-05-14 20:41:00,162.8,162.83,162.795,162.805,48200000.0
2008-05-14 20:42:00,162.81,162.82,162.785,162.8,47200000.0
2008-05-14 20:43:00,162.795,162.815,162.77,162.815,87900000.0
2008-05-14 20:44:00,162.815,162.825,162.815,162.825,68800000.0
2008-05-14 20:45:00,162.825,162.845,162.825,162.825,116700000.0
2008-05-14 20:46:00,162.83,162.83,162.795,162.805,57100000.0
2008-05-14 20:47:00,162.805,162.81,162.805,162.81,51900000.0
2008-05-14 20:48:00,162.805,162.81,162.805,162.805,17200000.0
2008-05-14 20:49:00,162.8,162.8,162.775,162.785,30900000.0
2008-05-14 20:50:00,162.775,162.775,162.74,162.75,81800000.0
2008-05-14 20:51:00,162.75,162.755,162.745,162.745,57100000.0
2008-05-14 20:52:00,162.745,162.755,162.745,162.755,27700000.0
2008-05-14 20:53:00,162.75,162.755,162.74,162.745,32200000.0
2008-05-14 20:54:00,162.745,162.75,162.735,162.745,76500000.0
2008-05-14 20:55:00,162.745,162.755,162.725,162.725,46500000.0
2008-05-14 20:56:00,162.725,162.74,162.72,162.74,87700000.0
2008-05-14 20:57:00,162.735,162.745,162.725,162.74,39700000.0
2008-05-14 20:58:00,162.745,162.755,162.73,162.75,100000000.0
2008-05-14 20:59:00,162.75,162.795,162.75,162.785,112300000.0
2008-05-14 21:00:00,162.785,162.785,162.715,162.715,71800000.0
2008-05-14 21:01:00,162.72,162.72,162.695,162.715,10200000.0
2008-05-14 21:02:00,162.72,162.73,162.715,162.715,25200000.0
2008-05-14 21:03:00,162.715,162.74,162.715,162.725,86800000.0
2008-05-14 21:04:00,162.725,162.735,162.725,162.735,68200000.0
2008-05-14 21:05:00,162.735,162.745,162.725,162.745,89400000.0
2008-05-14 21:06:00,162.745,162.745,162.715,162.725,79100000.0
2008-05-14 21:07:00,162.725,162.765,162.715,162.755,177700000.0
2008-05-14 21:08:00,162.755,162.755,162.71,162.71,154500000.0
2008-05-14 21:09:00,162.71,162.71,162.685,162.705,109200000.0
2008-05-14 21:10:00,162.705,162.715,162.68,162.685,115300000.0
2008-05-14 21:11:00,162.685,162.7,162.68,162.695,92200000.0
2008-05-14 21:12:00,162.695,162.72,162.695,162.72,63000000.0
2008-05-14 21:13:00,162.72,162.72,162.68,162.685,117700000.0
2008-05-14 21:14:00,162.685,162.705,162.68,162.695,63100000.0
2008-05-14 21:15:00,162.695,162.7,162.695,162.695,30900000.0
2008-05-14 21:16:00,162.695,162.695,162.675,162.675,96000000.0
2008-05-14 21:17:00,162.68,162.715,162.675,162.715,58400000.0
2008-05-14 21:18:00,162.715,162.715,162.695,162.695,43100000.0
2008-05-14 21:19:00,162.695,162.72,162.685,162.72,79300000.0
2008-05-14 21:20:00,162.715,162.735,162.685,162.69,94700000.0
2008-05-14 21:21:00,162.69,162.73,162.69,162.72,46600000.0
2008-05-14 21:22:00,162.72,162.725,162.675,162.675,94400000.0
2008-05-14 21:23:00,162.675,162.715,162.67,162.675,101800000.0
2008-05-14 21:24:00,162.675,162.69,162.64,162.64,87800000.0
2008-05-14 21:25:00,162.645,162.645,162.62,162.63,63700000.0
2008-05-14 21:26:00,162.625,162.64,162.615,162.62,59000000.0
2008-05-14 21:27:00,162.62,162.65,162.61,162.645,63900000.0
2008-05-14 21:28:00,162.645,162.66,162.645,162.66,22400000.0
2008-05-14 21:29:00,162.655,162.655,162.64,162.65,44000000.0
2008-05-14 21:30:00,162.65,162.65,162.6,162.635,80800000.0
2008-05-14 21:31:00,162.63,162.63,162.585,162.595,98100000.0
2008-05-14 21:32:00,162.595,162.595,162.56,162.56,81600000.0
2008-05-14 21:33:00,162.555,162.61,162.545,162.58,174800000.0
2008-05-14 21:34:00,162.58,162.58,162.53,162.545,124600000.0
2008-05-14 21:35:00,162.55,162.55,162.53,162.535,39800000.0
2008-05-14 21:36:00,162.53,162.55,162.515,162.54,68200000.0
2008-05-14 21:37:00,162.535,162.535,162.51,162.525,56600000.0
2008-05-14 21:38:00,162.53,162.535,162.515,162.525,33800000.0
2008-05-14 21:39:00,162.525,162.535,162.52,162.53,36100000.0
2008-05-14 21:40:00,162.53,162.56,162.525,162.535,56900000.0
2008-05-14 21:41:00,162.53,162.53,162.515,162.52,71000000.0
2008-05-14 21:42:00,162.52,162.545,162.515,162.52,63700000.0
2008-05-14 21:43:00,162.52,162.545,162.505,162.505,92800000.0
2008-05-14 21:44:00,162.505,162.515,162.45,162.455,126600000.0
2008-05-14 21:45:00,162.455,162.47,162.395,162.465,133177045.0
2008-05-14 21:46:00,162.465,162.465,162.425,162.445,73000000.0
2008-05-14 21:47:00,162.44,162.475,162.44,162.47,67800000.0
2008-05-14 21:48:00,162.475,162.545,162.465,162.53,137000000.0
2008-05-14 21:49:00,162.535,162.555,162.515,162.525,75400000.0
2008-05-14 21:50:00,162.525,162.54,162.51,162.525,49700000.0
2008-05-14 21:51:00,162.52,162.525,162.505,162.515,53100000.0
2008-05-14 21:52:00,162.515,162.525,162.505,162.505,33600000.0
2008-05-14 21:53:00,162.505,162.52,162.5,162.515,54800000.0
2008-05-14 21:54:00,162.505,162.515,162.47,162.495,141800000.0
2008-05-14 21:55:00,162.5,162.505,162.465,162.505,133500000.0
2008-05-14 21:56:00,162.505,162.505,162.495,162.495,55500000.0
2008-05-14 21:57:00,162.495,162.495,162.45,162.475,66600000.0
2008-05-14 21:58:00,162.48,162.495,162.445,162.475,91500000.0
2008-05-14 21:59:00,162.475,162.485,162.455,162.48,123100000.0
2008-05-14 22:00:00,162.485,162.495,162.475,162.485,57500000.0
2008-05-14 22:01:00,162.485,162.52,162.48,162.52,45600000.0
2008-05-14 22:02:00,162.52,162.52,162.48,162.49,27000000.0
2008-05-14 22:03:00,162.495,162.5,162.49,162.495,7100000.0
2008-05-14 22:04:00,162.495,162.505,162.49,162.495,8000000.0
2008-05-14 22:05:00,162.495,162.505,162.485,162.505,4600000.0
2008-05-14 22:06:00,162.505,162.535,162.495,162.525,26800000.0
2008-05-14 22:07:00,162.525,162.53,162.515,162.515,38900000.0
2008-05-14 22:08:00,162.515,162.52,162.485,162.495,127200000.0
2008-05-14 22:09:00,162.5,162.515,162.495,162.495,22800000.0
2008-05-14 22:10:00,162.49,162.5,162.48,162.495,38400000.0
2008-05-14 22:11:00,162.495,162.505,162.49,162.495,35800000.0
2008-05-14 22:12:00,162.505,162.505,162.47,162.495,69800000.0
2008-05-14 22:13:00,162.495,162.495,162.46,162.475,63100000.0
2008-05-14 22:14:00,162.47,162.48,162.465,162.48,29400000.0
2008-05-14 22:15:00,162.48,162.5,162.48,162.5,13800000.0
2008-05-14 22:16:00,162.495,162.52,162.495,162.495,33300000.0
2008-05-14 22:17:00,162.495,162.5,162.495,162.495,15500000.0
2008-05-14 22:18:00,162.495,162.515,162.49,162.495,27100000.0
2008-05-14 22:19:00,162.49,162.49,162.49,162.49,2500000.0
2008-05-14 22:20:00,162.49,162.5,162.49,162.495,13700000.0
2008-05-14 22:21:00,162.49,162.49,162.485,162.485,14600000.0
2008-05-14 22:22:00,162.485,162.485,162.48,162.485,3900000.0
2008-05-14 22:23:00,162.485,162.49,162.47,162.475,24200000.0
2008-05-14 22:24:00,162.475,162.475,162.465,162.47,17000000.0
2008-05-14 22:25:00,162.47,162.48,162.47,162.48,10000000.0
2008-05-14 22:26:00,162.475,162.475,162.475,162.475,2400000.0
2008-05-14 22:27:00,162.475,162.475,162.47,162.475,5500000.0
2008-05-14 22:29:00,162.475,162.475,162.47,162.47,20500000.0
2008-05-14 22:30:00,162.475,162.5,162.47,162.475,74800000.0
2008-05-14 22:31:00,162.48,162.48,162.475,162.475,2900000.0
2008-05-14 22:32:00,162.475,162.475,162.455,162.465,11200000.0
2008-05-14 22:33:00,162.465,162.465,162.445,162.455,26700000.0
2008-05-14 22:34:00,162.455,162.47,162.45,162.465,22500000.0
2008-05-14 22:35:00,162.465,162.47,162.45,162.45,5000000.0
2008-05-14 22:36:00,162.45,162.46,162.45,162.455,5900000.0
2008-05-14 22:37:00,162.46,162.48,162.455,162.48,23100000.0
2008-05-14 22:38:00,162.48,162.485,162.425,162.445,33700000.0
2008-05-14 22:39:00,162.455,162.48,162.45,162.45,22100000.0
2008-05-14 22:40:00,162.455,162.455,162.445,162.445,14200000.0
2008-05-14 22:41:00,162.445,162.465,162.445,162.46,12000000.0
2008-05-14 22:42:00,162.46,162.46,162.45,162.45,4800000.0
2008-05-14 22:43:00,162.455,162.47,162.435,162.435,24600000.0
2008-05-14 22:44:00,162.44,162.44,162.435,162.44,3000000.0
2008-05-14 22:45:00,162.445,162.45,162.43,162.43,58500000.0
2008-05-14 22:46:00,162.435,162.45,162.43,162.435,21900000.0
2008-05-14 22:47:00,162.435,162.445,162.425,162.435,19700000.0
2008-05-14 22:48:00,162.435,162.46,162.435,162.45,73600000.0
2008-05-14 22:49:00,162.45,162.465,162.435,162.465,46800000.0
2008-05-14 22:50:00,162.465,162.48,162.46,162.475,8500000.0
2008-05-14 22:51:00,162.475,162.475,162.47,162.475,5100000.0
2008-05-14 22:52:00,162.475,162.49,162.46,162.475,23100000.0
2008-05-14 22:53:00,162.475,162.48,162.45,162.46,11400000.0
2008-05-14 22:54:00,162.46,162.48,162.46,162.465,12700000.0
2008-05-14 22:55:00,162.465,162.48,162.465,162.47,5200000.0
2008-05-14 22:56:00,162.47,162.495,162.47,162.495,77000000.0
2008-05-14 22:57:00,162.495,162.525,162.495,162.525,26300000.0
2008-05-14 22:58:00,162.495,162.53,162.49,162.5,215900000.0
2008-05-14 22:59:00,162.49,162.53,162.49,162.51,683199997.0
2008-05-14 23:00:00,162.51,162.54,162.5,162.54,128000000.0
2008-05-14 23:01:00,162.51,162.54,162.51,162.53,256000000.0
2008-05-14 23:02:00,162.53,162.56,162.52,162.52,316200000.0
2008-05-14 23:03:00,162.52,162.53,162.49,162.53,260100000.0
2008-05-14 23:04:00,162.54,162.54,162.52,162.54,88000000.0
2008-05-14 23:05:00,162.54,162.55,162.465,162.465,176000000.0
2008-05-14 23:06:00,162.49,162.5,162.445,162.46,466200001.0
2008-05-14 23:07:00,162.49,162.54,162.46,162.48,290900000.0
2008-05-14 23:08:00,162.48,162.54,162.47,162.54,309800000.0
2008-05-14 23:09:00,162.54,162.55,162.48,162.53,340400000.0
2008-05-14 23:10:00,162.53,162.59,162.5,162.58,269200000.0
2008-05-14 23:11:00,162.58,162.6,162.52,162.58,51600000.0
2008-05-14 23:12:00,162.58,162.58,162.5,162.55,236900000.0
2008-05-14 23:13:00,162.55,162.56,162.53,162.55,103100000.0
2008-05-14 23:14:00,162.55,162.55,162.49,162.5,84100000.0
2008-05-14 23:15:00,162.54,162.54,162.51,162.52,63800000.0
2008-05-14 23:16:00,162.53,162.58,162.51,162.58,39600000.0
2008-05-14 23:17:00,162.59,162.59,162.54,162.54,61100000.0
2008-05-14 23:18:00,162.54,162.56,162.54,162.555,20200000.0
2008-05-14 23:19:00,162.555,162.56,162.51,162.555,75000000.0
2008-05-14 23:20:00,162.555,162.555,162.545,162.545,400000.0
2008-05-14 23:21:00,162.555,162.56,162.545,162.56,40000000.0
2008-05-14 23:22:00,162.56,162.56,162.55,162.56,76400000.0
2008-05-14 23:23:00,162.56,162.625,162.56,162.625,9600000.0
2008-05-14 23:24:00,162.605,162.61,162.55,162.61,47100000.0
2008-05-14 23:25:00,162.63,162.63,162.615,162.615,800000.0
2008-05-14 23:26:00,162.63,162.63,162.605,162.605,2200000.0
2008-05-14 23:27:00,162.595,162.61,162.56,162.565,3500000.0
2008-05-14 23:28:00,162.57,162.57,162.565,162.565,5000000.0
2008-05-14 23:30:00,162.56,162.57,162.56,162.57,29500000.0
2008-05-14 23:31:00,162.59,162.59,162.59,162.59,2300000.0
2008-05-14 23:32:00,162.6,162.62,162.6,162.62,25300000.0
2008-05-14 23:33:00,162.61,162.61,162.56,162.57,68900000.0
2008-05-14 23:34:00,162.56,162.6,162.56,162.6,38400000.0
2008-05-14 23:35:00,162.59,162.6,162.59,162.59,6900000.0
2008-05-14 23:36:00,162.6,162.66,162.6,162.65,20700000.0
2008-05-14 23:37:00,162.66,162.66,162.65,162.65,4600000.0
2008-05-14 23:38:00,162.64,162.64,162.64,162.64,2300000.0
2008-05-14 23:40:00,162.64,162.65,162.64,162.64,38000000.0
2008-05-14 23:41:00,162.64,162.64,162.64,162.64,11600000.0
2008-05-14 23:42:00,162.63,162.64,162.62,162.64,31900000.0
2008-05-14 23:43:00,162.63,162.64,162.63,162.63,6900000.0
2008-05-14 23:44:00,162.645,162.68,162.645,162.67,29600000.0
2008-05-14 23:45:00,162.67,162.76,162.67,162.75,197800000.0
2008-05-14 23:46:00,162.76,162.76,162.73,162.75,84400000.0
2008-05-14 23:47:00,162.76,162.76,162.74,162.74,41100000.0
2008-05-14 23:48:00,162.73,162.74,162.69,162.69,444199998.0
2008-05-14 23:49:00,162.69,162.705,162.66,162.68,179200001.0
2008-05-14 23:50:00,162.68,162.69,162.65,162.65,90300000.0
2008-05-14 23:51:00,162.65,162.66,162.64,162.64,510500002.0
2008-05-14 23:52:00,162.64,162.64,162.55,162.55,244900000.0
2008-05-14 23:53:00,162.55,162.58,162.53,162.53,287999999.0
2008-05-14 23:54:00,162.53,162.56,162.5,162.54,290300002.0
2008-05-14 23:55:00,162.55,162.56,162.55,162.56,452400001.0
2008-05-14 23:56:00,162.55,162.56,162.5,162.52,276200000.0
2008-05-14 23:57:00,162.52,162.53,162.5,162.52,416000000.0
2008-05-14 23:58:00,162.52,162.52,162.5,162.5,153600002.0
2008-05-14 23:59:00,162.5,162.54,162.5,162.5,413000000.0
2008-05-15 00:00:00,162.505,162.545,162.5,162.53,255800000.0
2008-05-15 00:01:00,162.51,162.535,162.5,162.505,377900003.0
2008-05-15 00:02:00,162.505,162.53,162.5,162.525,319900001.0
2008-05-15 00:03:00,162.53,162.53,162.5,162.51,154400002.0
2008-05-15 00:04:00,162.505,162.51,162.505,162.505,5600000.0
2008-05-15 00:05:00,162.5,162.505,162.5,162.505,40600000.0
2008-05-15 00:06:00,162.5,162.51,162.5,162.51,28700001.0
2008-05-15 00:07:00,162.51,162.515,162.51,162.51,10400000.0
2008-05-15 00:09:00,162.51,162.51,162.49,162.49,160200000.0
2008-05-15 00:10:00,162.49,162.535,162.46,162.53,122700000.0
2008-05-15 00:11:00,162.53,162.53,162.5,162.505,160300002.0
2008-05-15 00:12:00,162.51,162.53,162.5,162.5,304300000.0
2008-05-15 00:13:00,162.5,162.52,162.5,162.5,371999995.0
2008-05-15 00:14:00,162.5,162.53,162.5,162.52,130600000.0
2008-05-15 00:15:00,162.51,162.53,162.51,162.525,28200000.0
2008-05-15 00:16:00,162.52,162.53,162.52,162.53,106200001.0
2008-05-15 00:17:00,162.53,162.54,162.53,162.54,28000000.0
2008-05-15 00:18:00,162.54,162.57,162.54,162.57,67900000.0
2008-05-15 00:20:00,162.58,162.58,162.58,162.58,2300000.0
2008-05-15 00:21:00,162.58,162.58,162.56,162.56,43200000.0
2008-05-15 00:22:00,162.56,162.56,162.56,162.56,31700000.0
2008-05-15 00:23:00,162.56,162.57,162.56,162.56,83800000.0
2008-05-15 00:24:00,162.56,162.57,162.55,162.55,41000000.0
2008-05-15 00:25:00,162.55,162.56,162.55,162.56,7700000.0
2008-05-15 00:28:00,162.57,162.68,162.57,162.66,231900000.0
2008-05-15 00:29:00,162.66,162.66,162.6,162.61,69700000.0
2008-05-15 00:30:00,162.61,162.64,162.605,162.61,129200000.0
2008-05-15 00:31:00,162.62,162.63,162.59,162.62,267499999.0
2008-05-15 00:32:00,162.62,162.63,162.57,162.57,502300003.0
2008-05-15 00:33:00,162.57,162.57,162.53,162.54,218000000.0
2008-05-15 00:34:00,162.54,162.54,162.53,162.53,28400000.0
2008-05-15 00:35:00,162.53,162.55,162.53,162.53,114500000.0
2008-05-15 00:36:00,162.53,162.53,162.52,162.525,248899999.0
2008-05-15 00:37:00,162.53,162.54,162.53,162.53,550800003.0
2008-05-15 00:38:00,162.53,162.53,162.53,162.53,138400000.0
2008-05-15 00:39:00,162.53,162.53,162.53,162.53,147700001.0
2008-05-15 00:40:00,162.53,162.53,162.52,162.52,183099999.0
2008-05-15 00:41:00,162.52,162.52,162.52,162.52,180700002.0
2008-05-15 00:42:00,162.52,162.52,162.52,162.52,101600000.0
2008-05-15 00:43:00,162.52,162.53,162.51,162.53,266400002.0
2008-05-15 00:44:00,162.53,162.53,162.53,162.53,8400000.0
2008-05-15 00:45:00,162.53,162.53,162.53,162.53,85500000.0
2008-05-15 00:46:00,162.53,162.53,162.505,162.53,184100000.0
2008-05-15 00:47:00,162.53,162.53,162.53,162.53,379900000.0
2008-05-15 00:48:00,162.53,162.535,162.53,162.53,243000001.0
2008-05-15 00:49:00,162.53,162.54,162.53,162.535,82999996.0
2008-05-15 00:50:00,162.535,162.535,162.53,162.53,117600000.0
2008-05-15 00:51:00,162.53,162.53,162.52,162.53,184299999.0
2008-05-15 00:52:00,162.53,162.54,162.52,162.52,541599996.0
2008-05-15 00:53:00,162.52,162.525,162.5,162.52,622600002.0
2008-05-15 00:54:00,162.52,162.52,162.52,162.52,183700005.0
2008-05-15 00:55:00,162.52,162.52,162.52,162.52,112700000.0
2008-05-15 00:56:00,162.53,162.54,162.52,162.525,153300002.0
2008-05-15 00:57:00,162.52,162.525,162.52,162.52,259400002.0
2008-05-15 00:58:00,162.52,162.52,162.52,162.52,239400005.0
2008-05-15 00:59:00,162.52,162.52,162.52,162.52,50000000.0
2008-05-15 01:00:00,162.52,162.52,162.52,162.52,94000000.0
2008-05-15 01:01:00,162.52,162.52,162.5,162.52,162000001.0
2008-05-15 01:02:00,162.52,162.52,162.49,162.5,546200005.0
2008-05-15 01:03:00,162.5,162.52,162.5,162.52,368900000.0
2008-05-15 01:04:00,162.52,162.54,162.52,162.53,614900003.0
2008-05-15 01:05:00,162.535,162.66,162.535,162.59,606400001.0
2008-05-15 01:06:00,162.6,162.64,162.57,162.6,602100002.0
2008-05-15 01:07:00,162.6,162.62,162.6,162.61,298600009.0
2008-05-15 01:08:00,162.61,162.62,162.6,162.61,193400001.0
2008-05-15 01:09:00,162.61,162.65,162.6,162.65,200500006.0
2008-05-15 01:10:00,162.65,162.665,162.62,162.64,295000000.0
2008-05-15 01:11:00,162.65,162.65,162.58,162.585,320200002.0
2008-05-15 01:12:00,162.58,162.58,162.55,162.56,332100000.0
2008-05-15 01:13:00,162.56,162.6,162.56,162.6,282200000.0
2008-05-15 01:14:00,162.6,162.61,162.57,162.61,207300000.0
2008-05-15 01:15:00,162.61,162.61,162.585,162.6,257299999.0
2008-05-15 01:16:00,162.6,162.64,162.585,162.64,219200000.0
2008-05-15 01:17:00,162.64,162.64,162.61,162.62,145599999.0
2008-05-15 01:18:00,162.62,162.62,162.56,162.58,297900000.0
2008-05-15 01:19:00,162.58,162.58,162.55,162.58,488900002.0
2008-05-15 01:20:00,162.58,162.58,162.58,162.58,92400000.0
2008-05-15 01:21:00,162.58,162.58,162.58,162.58,318100003.0
2008-05-15 01:22:00,162.58,162.6,162.58,162.6,143799999.0
2008-05-15 01:23:00,162.6,162.605,162.6,162.605,126000000.0
2008-05-15 01:24:00,162.605,162.64,162.605,162.63,363900000.0
2008-05-15 01:25:00,162.63,162.63,162.63,162.63,60900000.0
2008-05-15 01:26:00,162.64,162.67,162.63,162.63,548099996.0
2008-05-15 01:27:00,162.63,162.63,162.605,162.62,220900000.0
2008-05-15 01:28:00,162.62,162.62,162.62,162.62,39600000.0
2008-05-15 01:29:00,162.62,162.62,162.62,162.62,4800000.0
2008-05-15 01:30:00,162.62,162.62,162.62,162.62,39100000.0
2008-05-15 01:31:00,162.62,162.62,162.62,162.62,89000000.0
2008-05-15 01:32:00,162.62,162.62,162.62,162.62,2400000.0
2008-05-15 01:33:00,162.62,162.62,162.545,162.56,498499997.0
2008-05-15 01:34:00,162.555,162.58,162.54,162.58,526499995.0
2008-05-15 01:35:00,162.58,162.58,162.55,162.55,238500002.0
2008-05-15 01:36:00,162.54,162.55,162.525,162.53,402600002.0
2008-05-15 01:37:00,162.53,162.55,162.53,162.53,266200000.0
2008-05-15 01:38:00,162.53,162.56,162.53,162.54,223000001.0
2008-05-15 01:39:00,162.54,162.56,162.53,162.55,198700000.0
2008-05-15 01:40:00,162.55,162.59,162.55,162.56,184400000.0
2008-05-15 01:41:00,162.57,162.58,162.56,162.57,27400000.0
2008-05-15 01:42:00,162.58,162.58,162.55,162.56,39100000.0
2008-05-15 01:43:00,162.54,162.55,162.5,162.52,160700000.0
2008-05-15 01:44:00,162.52,162.58,162.5,162.53,242700000.0
2008-05-15 01:45:00,162.53,162.58,162.53,162.57,212600000.0
2008-05-15 01:46:00,162.56,162.57,162.53,162.53,124100000.0
2008-05-15 01:47:00,162.53,162.57,162.53,162.55,248500005.0
2008-05-15 01:48:00,162.55,162.6,162.52,162.58,690300000.0
2008-05-15 01:49:00,162.58,162.61,162.58,162.61,173000000.0
2008-05-15 01:50:00,162.61,162.68,162.6,162.63,249399999.0
2008-05-15 01:51:00,162.62,162.66,162.59,162.65,230699999.0
2008-05-15 01:52:00,162.66,162.66,162.62,162.63,410100002.0
2008-05-15 01:53:00,162.63,162.67,162.62,162.62,397200001.0
2008-05-15 01:54:00,162.62,162.63,162.61,162.63,251300001.0
2008-05-15 01:55:00,162.62,162.67,162.62,162.67,87500000.0
2008-05-15 01:56:00,162.67,162.67,162.62,162.63,400100002.0
2008-05-15 01:57:00,162.62,162.65,162.62,162.64,145900000.0
2008-05-15 01:58:00,162.64,162.66,162.64,162.65,78700000.0
2008-05-15 01:59:00,162.65,162.68,162.65,162.66,75500000.0
2008-05-15 02:00:00,162.66,162.66,162.645,162.645,129800000.0
2008-05-15 02:01:00,162.645,162.66,162.61,162.65,327300002.0
2008-05-15 02:02:00,162.65,162.65,162.61,162.65,555299999.0
2008-05-15 02:03:00,162.65,162.73,162.65,162.71,439800000.0
2008-05-15 02:04:00,162.72,162.74,162.71,162.73,58000000.0
2008-05-15 02:05:00,162.73,162.73,162.68,162.69,345499999.0
2008-05-15 02:06:00,162.69,162.72,162.69,162.71,87100000.0
2008-05-15 02:07:00,162.7,162.71,162.69,162.69,157900000.0
2008-05-15 02:08:00,162.69,162.69,162.68,162.68,312400000.0
2008-05-15 02:09:00,162.68,162.68,162.66,162.67,159800000.0
2008-05-15 02:10:00,162.67,162.68,162.66,162.68,96200000.0
2008-05-15 02:11:00,162.68,162.69,162.67,162.69,194600000.0
2008-05-15 02:12:00,162.69,162.73,162.69,162.72,348500000.0
2008-05-15 02:13:00,162.72,162.73,162.69,162.71,342000000.0
2008-05-15 02:14:00,162.71,162.72,162.69,162.7,195500000.0
2008-05-15 02:15:00,162.7,162.72,162.63,162.64,333799999.0
2008-05-15 02:16:00,162.64,162.67,162.61,162.64,274500000.0
2008-05-15 02:17:00,162.64,162.65,162.6,162.65,214400000.0
2008-05-15 02:18:00,162.66,162.66,162.63,162.64,62900000.0
2008-05-15 02:19:00,162.64,162.7,162.64,162.69,144100000.0
2008-05-15 02:20:00,162.68,162.68,162.67,162.67,8900000.0
2008-05-15 02:21:00,162.68,162.68,162.66,162.67,55800000.0
2008-05-15 02:22:00,162.67,162.7,162.67,162.7,507200000.0
2008-05-15 02:23:00,162.69,162.7,162.68,162.69,40200000.0
2008-05-15 02:24:00,162.685,162.7,162.66,162.69,156900000.0
2008-05-15 02:25:00,162.7,162.7,162.67,162.68,83700000.0
2008-05-15 02:26:00,162.68,162.7,162.67,162.69,176800000.0
2008-05-15 02:27:00,162.69,162.7,162.67,162.69,417499999.0
2008-05-15 02:28:00,162.69,162.7,162.67,162.68,219100000.0
2008-05-15 02:29:00,162.68,162.69,162.63,162.69,122100000.0
2008-05-15 02:30:00,162.7,162.71,162.68,162.7,136700000.0
2008-05-15 02:31:00,162.7,162.72,162.7,162.71,249800000.0
2008-05-15 02:32:00,162.71,162.72,162.7,162.7,60300000.0
2008-05-15 02:33:00,162.71,162.71,162.69,162.7,294400000.0
2008-05-15 02:34:00,162.7,162.71,162.7,162.71,316100000.0
2008-05-15 02:35:00,162.71,162.73,162.705,162.73,267400000.0
2008-05-15 02:36:00,162.73,162.74,162.72,162.73,213900000.0
2008-05-15 02:37:00,162.73,162.73,162.7,162.71,53400000.0
2008-05-15 02:38:00,162.71,162.72,162.71,162.72,128800000.0
2008-05-15 02:39:00,162.72,162.74,162.72,162.74,67500000.0
2008-05-15 02:40:00,162.73,162.73,162.72,162.73,138400000.0
2008-05-15 02:41:00,162.73,162.73,162.72,162.73,121900000.0
2008-05-15 02:42:00,162.73,162.73,162.72,162.73,111600000.0
2008-05-15 02:43:00,162.73,162.73,162.71,162.73,201900000.0
2008-05-15 02:44:00,162.725,162.76,162.725,162.74,518300000.0
2008-05-15 02:45:00,162.74,162.76,162.74,162.74,265200000.0
2008-05-15 02:46:00,162.73,162.74,162.72,162.73,167800000.0
2008-05-15 02:47:00,162.73,162.74,162.72,162.74,192900000.0
2008-05-15 02:48:00,162.73,162.74,162.72,162.73,274900000.0
2008-05-15 02:49:00,162.72,162.72,162.72,162.72,84700000.0
2008-05-15 02:50:00,162.73,162.77,162.73,162.77,67200000.0
2008-05-15 02:51:00,162.77,162.77,162.74,162.75,185700000.0
2008-05-15 02:52:00,162.75,162.78,162.75,162.78,135700000.0
2008-05-15 02:53:00,162.78,162.79,162.76,162.78,120300001.0
2008-05-15 02:54:00,162.78,162.79,162.76,162.76,545799999.0
2008-05-15 02:55:00,162.76,162.76,162.73,162.75,539600000.0
2008-05-15 02:56:00,162.75,162.76,162.75,162.75,396400000.0
2008-05-15 02:57:00,162.75,162.78,162.75,162.78,508099999.0
2008-05-15 02:58:00,162.77,162.79,162.75,162.78,547400000.0
2008-05-15 02:59:00,162.78,162.78,162.75,162.76,181400000.0
2008-05-15 03:00:00,162.755,162.78,162.72,162.75,657200000.0
2008-05-15 03:01:00,162.75,162.75,162.695,162.7,284200000.0
2008-05-15 03:02:00,162.7,162.7,162.685,162.7,261100000.0
2008-05-15 03:03:00,162.7,162.7,162.66,162.66,602800001.0
2008-05-15 03:04:00,162.66,162.67,162.625,162.625,1043000003.0
2008-05-15 03:05:00,162.63,162.63,162.6,162.6,748300001.0
2008-05-15 03:06:00,162.6,162.65,162.6,162.63,516800001.0
2008-05-15 03:07:00,162.63,162.66,162.58,162.59,573700000.0
2008-05-15 03:08:00,162.59,162.61,162.58,162.59,439600000.0
2008-05-15 03:09:00,162.59,162.6,162.56,162.56,357100000.0
2008-05-15 03:10:00,162.565,162.59,162.56,162.56,209600000.0
2008-05-15 03:11:00,162.555,162.57,162.525,162.55,369399999.0
2008-05-15 03:12:00,162.54,162.55,162.52,162.53,138800000.0
2008-05-15 03:13:00,162.55,162.55,162.515,162.515,152900001.0
2008-05-15 03:14:00,162.52,162.54,162.5,162.53,431600000.0
2008-05-15 03:15:00,162.53,162.56,162.51,162.56,517399999.0
2008-05-15 03:16:00,162.56,162.56,162.53,162.56,338100000.0
2008-05-15 03:17:00,162.56,162.58,162.55,162.55,421500000.0
2008-05-15 03:18:00,162.56,162.58,162.55,162.56,460400002.0
2008-05-15 03:19:00,162.57,162.57,162.52,162.52,284500001.0
2008-05-15 03:20:00,162.52,162.53,162.47,162.47,523099999.0
2008-05-15 03:21:00,162.47,162.48,162.445,162.47,459700000.0
2008-05-15 03:22:00,162.47,162.5,162.45,162.5,339000000.0
2008-05-15 03:23:00,162.5,162.5,162.49,162.49,217400000.0
2008-05-15 03:24:00,162.49,162.5,162.49,162.49,36100000.0
2008-05-15 03:25:00,162.49,162.515,162.47,162.51,333300000.0
2008-05-15 03:26:00,162.51,162.51,162.51,162.51,344100000.0
2008-05-15 03:27:00,162.51,162.52,162.51,162.52,635700000.0
2008-05-15 03:28:00,162.53,162.55,162.52,162.545,323700000.0
2008-05-15 03:29:00,162.545,162.56,162.51,162.51,243400000.0
2008-05-15 03:30:00,162.51,162.52,162.46,162.46,150900000.0
2008-05-15 03:31:00,162.47,162.51,162.46,162.49,268500002.0
2008-05-15 03:32:00,162.5,162.51,162.49,162.5,60100000.0
2008-05-15 03:33:00,162.51,162.51,162.47,162.48,313199999.0
2008-05-15 03:34:00,162.49,162.49,162.44,162.44,160600000.0
2008-05-15 03:35:00,162.44,162.46,162.42,162.43,848100001.0
2008-05-15 03:36:00,162.43,162.44,162.42,162.43,415300000.0
2008-05-15 03:37:00,162.42,162.44,162.42,162.42,203300000.0
2008-05-15 03:38:00,162.42,162.44,162.42,162.43,156900000.0
2008-05-15 03:39:00,162.43,162.43,162.4,162.41,448400002.0
2008-05-15 03:40:00,162.42,162.42,162.4,162.4,430300000.0
2008-05-15 03:41:00,162.4,162.43,162.4,162.43,271000000.0
2008-05-15 03:42:00,162.42,162.44,162.42,162.44,328200000.0
2008-05-15 03:43:00,162.44,162.44,162.42,162.42,114400000.0
2008-05-15 03:44:00,162.42,162.42,162.42,162.42,131600000.0
2008-05-15 03:45:00,162.42,162.43,162.42,162.43,113500000.0
2008-05-15 03:46:00,162.42,162.43,162.405,162.405,210300000.0
2008-05-15 03:47:00,162.41,162.41,162.36,162.38,302450000.0
2008-05-15 03:48:00,162.36,162.38,162.36,162.38,55700000.0
2008-05-15 03:49:00,162.38,162.4,162.38,162.4,54800000.0
2008-05-15 03:50:00,162.4,162.42,162.38,162.39,210100002.0
2008-05-15 03:51:00,162.39,162.39,162.37,162.38,35000000.0
2008-05-15 03:52:00,162.38,162.38,162.34,162.36,593800002.0
2008-05-15 03:53:00,162.37,162.39,162.37,162.37,94200000.0
2008-05-15 03:54:00,162.37,162.39,162.37,162.39,90800000.0
2008-05-15 03:55:00,162.4,162.41,162.39,162.4,66000001.0
2008-05-15 03:56:00,162.4,162.41,162.39,162.4,47200000.0
2008-05-15 03:57:00,162.4,162.42,162.4,162.42,103199999.0
2008-05-15 03:58:00,162.42,162.42,162.4,162.4,105600000.0
2008-05-15 03:59:00,162.4,162.42,162.4,162.4,44400000.0
2008-05-15 04:00:00,162.41,162.44,162.4,162.44,228800000.0
2008-05-15 04:01:00,162.44,162.45,162.43,162.44,103600000.0
2008-05-15 04:02:00,162.44,162.44,162.42,162.43,245300000.0
2008-05-15 04:03:00,162.43,162.45,162.42,162.43,573300000.0
2008-05-15 04:04:00,162.43,162.43,162.42,162.43,221100000.0
2008-05-15 04:05:00,162.43,162.43,162.41,162.43,298800000.0
2008-05-15 04:06:00,162.43,162.48,162.43,162.46,382900000.0
2008-05-15 04:07:00,162.47,162.49,162.47,162.48,379800001.0
2008-05-15 04:08:00,162.48,162.5,162.48,162.48,318300003.0
2008-05-15 04:09:00,162.48,162.5,162.48,162.48,160600002.0
2008-05-15 04:10:00,162.47,162.5,162.46,162.47,253999997.0
2008-05-15 04:11:00,162.47,162.48,162.46,162.46,248800000.0
2008-05-15 04:12:00,162.46,162.48,162.46,162.48,208699998.0
2008-05-15 04:13:00,162.48,162.48,162.48,162.48,371500000.0
2008-05-15 04:14:00,162.49,162.49,162.47,162.47,133500000.0
2008-05-15 04:15:00,162.47,162.47,162.46,162.46,20600000.0
2008-05-15 04:16:00,162.46,162.46,162.43,162.43,251800000.0
2008-05-15 04:17:00,162.435,162.44,162.41,162.41,209900002.0
2008-05-15 04:18:00,162.41,162.415,162.4,162.415,359700002.0
2008-05-15 04:19:00,162.41,162.42,162.4,162.4,311200001.0
2008-05-15 04:20:00,162.4,162.4,162.39,162.395,232600000.0
2008-05-15 04:21:00,162.4,162.4,162.385,162.39,165800000.0
2008-05-15 04:22:00,162.39,162.39,162.34,162.34,196600000.0
2008-05-15 04:23:00,162.34,162.355,162.34,162.35,516700002.0
2008-05-15 04:24:00,162.35,162.35,162.33,162.34,177900001.0
2008-05-15 04:25:00,162.345,162.345,162.3,162.33,406200006.0
2008-05-15 04:26:00,162.33,162.36,162.32,162.325,193800000.0
2008-05-15 04:27:00,162.325,162.325,162.3,162.31,234899999.0
2008-05-15 04:28:00,162.31,162.34,162.31,162.33,367100000.0
2008-05-15 04:29:00,162.34,162.34,162.33,162.33,86800000.0
2008-05-15 04:30:00,162.33,162.335,162.32,162.335,301700000.0
2008-05-15 04:31:00,162.335,162.34,162.3,162.3,500300000.0
2008-05-15 04:32:00,162.3,162.31,162.255,162.27,456799999.0
2008-05-15 04:33:00,162.27,162.28,162.26,162.28,281800000.0
2008-05-15 04:34:00,162.275,162.28,162.26,162.26,284600000.0
2008-05-15 04:35:00,162.26,162.26,162.25,162.26,407300000.0
2008-05-15 04:36:00,162.26,162.26,162.25,162.26,68200000.0
2008-05-15 04:37:00,162.25,162.28,162.25,162.26,115300000.0
2008-05-15 04:38:00,162.26,162.3,162.26,162.28,282200000.0
2008-05-15 04:39:00,162.28,162.29,162.28,162.28,42700000.0
2008-05-15 04:40:00,162.28,162.28,162.27,162.27,263100000.0
2008-05-15 04:41:00,162.27,162.285,162.27,162.27,198400000.0
2008-05-15 04:42:00,162.27,162.31,162.27,162.3,195200000.0
2008-05-15 04:43:00,162.3,162.31,162.3,162.3,79700000.0
2008-05-15 04:44:00,162.3,162.32,162.29,162.3,111900000.0
2008-05-15 04:45:00,162.3,162.31,162.29,162.3,66500000.0
2008-05-15 04:46:00,162.3,162.32,162.29,162.32,150000000.0
2008-05-15 04:47:00,162.32,162.34,162.32,162.33,53700000.0
2008-05-15 04:48:00,162.33,162.35,162.33,162.35,222000000.0
2008-05-15 04:49:00,162.35,162.35,162.32,162.32,236200000.0
2008-05-15 04:50:00,162.32,162.33,162.3,162.3,127500000.0
2008-05-15 04:51:00,162.3,162.31,162.3,162.31,287000004.0
2008-05-15 04:52:00,162.32,162.39,162.31,162.38,461200000.0
2008-05-15 04:53:00,162.38,162.39,162.34,162.35,291600001.0
2008-05-15 04:54:00,162.35,162.35,162.33,162.33,23200000.0
2008-05-15 04:55:00,162.34,162.35,162.34,162.35,15200000.0
2008-05-15 04:56:00,162.34,162.38,162.34,162.38,37700000.0
2008-05-15 04:57:00,162.38,162.38,162.37,162.38,71700000.0
2008-05-15 04:58:00,162.38,162.41,162.38,162.4,86700000.0
2008-05-15 04:59:00,162.405,162.415,162.39,162.39,230400000.0
2008-05-15 05:00:00,162.39,162.4,162.38,162.4,182900000.0
2008-05-15 05:01:00,162.39,162.405,162.38,162.405,52000000.0
2008-05-15 05:02:00,162.405,162.405,162.39,162.4,39000000.0
2008-05-15 05:03:00,162.4,162.4,162.385,162.385,38000000.0
2008-05-15 05:04:00,162.39,162.4,162.38,162.38,102200000.0
2008-05-15 05:05:00,162.39,162.39,162.37,162.37,37300000.0
2008-05-15 05:06:00,162.37,162.39,162.37,162.38,76000000.0
2008-05-15 05:07:00,162.38,162.41,162.38,162.41,33400000.0
2008-05-15 05:08:00,162.41,162.45,162.41,162.44,81100000.0
2008-05-15 05:09:00,162.44,162.44,162.41,162.42,79300000.0
2008-05-15 05:10:00,162.42,162.44,162.42,162.43,92500000.0
2008-05-15 05:11:00,162.43,162.45,162.43,162.44,68800000.0
2008-05-15 05:12:00,162.44,162.44,162.42,162.43,106200000.0
2008-05-15 05:13:00,162.43,162.44,162.41,162.42,128900000.0
2008-05-15 05:14:00,162.43,162.44,162.42,162.43,80300000.0
2008-05-15 05:15:00,162.43,162.44,162.43,162.44,218100000.0
2008-05-15 05:16:00,162.44,162.44,162.4,162.43,144500001.0
2008-05-15 05:17:00,162.43,162.44,162.39,162.44,142799999.0
2008-05-15 05:18:00,162.44,162.44,162.42,162.435,79600000.0
2008-05-15 05:19:00,162.42,162.435,162.42,162.42,84100000.0
2008-05-15 05:20:00,162.42,162.42,162.1,162.3,386800000.0
2008-05-15 05:21:00,162.3,162.31,162.3,162.3,416600000.0
2008-05-15 05:22:00,162.3,162.31,162.3,162.31,205600000.0
2008-05-15 05:23:00,162.31,162.32,162.3,162.3,36900000.0
2008-05-15 05:24:00,162.31,162.31,162.3,162.3,69199999.0
2008-05-15 05:25:00,162.3,162.31,162.25,162.28,702499999.0
2008-05-15 05:26:00,162.28,162.32,162.27,162.29,307999999.0
2008-05-15 05:27:00,162.29,162.29,162.27,162.28,72400000.0
2008-05-15 05:28:00,162.28,162.29,162.27,162.28,180000000.0
2008-05-15 05:29:00,162.28,162.28,162.28,162.28,109000000.0
2008-05-15 05:30:00,162.28,162.29,162.27,162.28,160600000.0
2008-05-15 05:31:00,162.28,162.31,162.28,162.28,143200000.0
2008-05-15 05:32:00,162.28,162.28,162.28,162.28,11700000.0
2008-05-15 05:33:00,162.28,162.28,162.27,162.28,57400000.0
2008-05-15 05:34:00,162.29,162.3,162.27,162.28,91999999.0
2008-05-15 05:35:00,162.28,162.3,162.27,162.29,49600000.0
2008-05-15 05:36:00,162.29,162.3,162.29,162.29,16000000.0
2008-05-15 05:37:00,162.29,162.31,162.29,162.3,114400000.0
2008-05-15 05:38:00,162.3,162.3,162.28,162.3,73000001.0
2008-05-15 05:39:00,162.31,162.31,162.3,162.3,37400000.0
2008-05-15 05:40:00,162.3,162.31,162.29,162.29,30400000.0
2008-05-15 05:41:00,162.29,162.3,162.27,162.27,72000000.0
2008-05-15 05:42:00,162.26,162.3,162.26,162.3,156199999.0
2008-05-15 05:43:00,162.3,162.3,162.24,162.26,115100000.0
2008-05-15 05:44:00,162.27,162.28,162.2,162.21,198100000.0
2008-05-15 05:45:00,162.21,162.23,162.19,162.2,287800000.0
2008-05-15 05:46:00,162.2,162.25,162.18,162.22,421799998.0
2008-05-15 05:47:00,162.22,162.24,162.2,162.24,198500001.0
2008-05-15 05:48:00,162.23,162.24,162.21,162.21,138800000.0
2008-05-15 05:49:00,162.21,162.21,162.19,162.2,269400000.0
2008-05-15 05:50:00,162.2,162.21,162.17,162.2,220800000.0
2008-05-15 05:51:00,162.2,162.21,162.17,162.19,169800000.0
2008-05-15 05:52:00,162.19,162.23,162.19,162.23,362600000.0
2008-05-15 05:53:00,162.225,162.24,162.22,162.23,378399999.0
2008-05-15 05:54:00,162.22,162.25,162.22,162.22,172100000.0
2008-05-15 05:55:00,162.22,162.27,162.22,162.27,312600000.0
2008-05-15 05:56:00,162.27,162.32,162.27,162.32,122200000.0
2008-05-15 05:57:00,162.32,162.34,162.29,162.3,323300000.0
2008-05-15 05:58:00,162.31,162.37,162.31,162.36,584600000.0
2008-05-15 05:59:00,162.36,162.37,162.35,162.36,129400000.0
2008-05-15 06:00:00,162.36,162.37,162.36,162.36,220000000.0
2008-05-15 06:01:00,162.36,162.37,162.35,162.36,152200000.0
2008-05-15 06:02:00,162.36,162.37,162.35,162.36,187800000.0
2008-05-15 06:03:00,162.36,162.37,162.33,162.34,178600000.0
2008-05-15 06:04:00,162.34,162.36,162.33,162.34,164999998.0
2008-05-15 06:05:00,162.35,162.35,162.34,162.35,26400000.0
2008-05-15 06:06:00,162.34,162.35,162.33,162.33,217600000.0
2008-05-15 06:07:00,162.33,162.35,162.33,162.35,61200000.0
2008-05-15 06:08:00,162.36,162.41,162.35,162.36,256000000.0
2008-05-15 06:09:00,162.36,162.39,162.36,162.385,164400000.0
2008-05-15 06:10:00,162.385,162.39,162.385,162.39,113000000.0
2008-05-15 06:11:00,162.39,162.41,162.38,162.38,811200000.0
2008-05-15 06:12:00,162.39,162.4,162.37,162.39,149200000.0
2008-05-15 06:13:00,162.4,162.43,162.39,162.43,107000000.0
2008-05-15 06:14:00,162.4,162.45,162.39,162.39,375400000.0
2008-05-15 06:15:00,162.41,162.42,162.39,162.42,290800000.0
2008-05-15 06:16:00,162.41,162.44,162.4,162.41,339299999.0
2008-05-15 06:17:00,162.415,162.415,162.38,162.39,140600000.0
2008-05-15 06:18:00,162.39,162.41,162.38,162.41,271200000.0
2008-05-15 06:19:00,162.4,162.42,162.38,162.41,301800000.0
2008-05-15 06:20:00,162.41,162.46,162.41,162.46,184300000.0
2008-05-15 06:21:00,162.46,162.46,162.44,162.45,177000000.0
2008-05-15 06:22:00,162.45,162.45,162.42,162.44,119600000.0
2008-05-15 06:23:00,162.44,162.44,162.42,162.42,89800000.0
2008-05-15 06:24:00,162.42,162.46,162.42,162.46,162800000.0
2008-05-15 06:25:00,162.46,162.47,162.45,162.47,194000000.0
2008-05-15 06:26:00,162.47,162.475,162.46,162.46,159600000.0
2008-05-15 06:27:00,162.46,162.46,162.45,162.45,116600000.0
2008-05-15 06:28:00,162.44,162.45,162.41,162.44,131700000.0
2008-05-15 06:29:00,162.45,162.46,162.44,162.44,122200000.0
2008-05-15 06:30:00,162.45,162.45,162.43,162.43,68200000.0
2008-05-15 06:31:00,162.43,162.45,162.43,162.43,107400000.0
2008-05-15 06:32:00,162.43,162.43,162.43,162.43,83600000.0
2008-05-15 06:33:00,162.42,162.43,162.41,162.43,55400000.0
2008-05-15 06:34:00,162.43,162.44,162.4,162.42,141000000.0
2008-05-15 06:35:00,162.42,162.42,162.39,162.4,122200000.0
2008-05-15 06:36:00,162.4,162.44,162.4,162.43,166400000.0
2008-05-15 06:37:00,162.43,162.43,162.42,162.42,17000000.0
2008-05-15 06:38:00,162.43,162.46,162.43,162.46,135100000.0
2008-05-15 06:39:00,162.46,162.49,162.46,162.48,385200000.0
2008-05-15 06:40:00,162.48,162.55,162.48,162.53,511400001.0
2008-05-15 06:41:00,162.53,162.54,162.49,162.5,270300000.0
2008-05-15 06:42:00,162.5,162.53,162.5,162.52,258900000.0
2008-05-15 06:43:00,162.53,162.57,162.53,162.56,174200000.0
2008-05-15 06:44:00,162.55,162.56,162.55,162.55,136000000.0
2008-05-15 06:45:00,162.55,162.58,162.545,162.58,409800000.0
2008-05-15 06:46:00,162.58,162.62,162.57,162.59,231500000.0
2008-05-15 06:47:00,162.59,162.6,162.585,162.59,105200000.0
2008-05-15 06:48:00,162.59,162.64,162.59,162.63,370800000.0
2008-05-15 06:49:00,162.62,162.66,162.62,162.63,356400000.0
2008-05-15 06:50:00,162.635,162.66,162.63,162.66,367300000.0
2008-05-15 06:51:00,162.66,162.71,162.66,162.66,467800000.0
2008-05-15 06:52:00,162.66,162.66,162.65,162.65,349200000.0
2008-05-15 06:53:00,162.65,162.66,162.64,162.66,377000000.0
2008-05-15 06:54:00,162.66,162.66,162.57,162.58,554799999.0
2008-05-15 06:55:00,162.57,162.6,162.56,162.58,378100000.0
2008-05-15 06:56:00,162.58,162.6,162.58,162.6,174100000.0
2008-05-15 06:57:00,162.6,162.65,162.59,162.64,172800000.0
2008-05-15 06:58:00,162.64,162.65,162.62,162.65,220400000.0
2008-05-15 06:59:00,162.64,162.65,162.62,162.62,319200000.0
2008-05-15 07:00:00,162.62,162.62,162.6,162.6,488000000.0
2008-05-15 07:01:00,162.6,162.61,162.57,162.58,473399999.0
2008-05-15 07:02:00,162.58,162.61,162.58,162.61,181400000.0
2008-05-15 07:03:00,162.61,162.61,162.58,162.58,384000001.0
2008-05-15 07:04:00,162.58,162.59,162.58,162.58,301300001.0
2008-05-15 07:05:00,162.58,162.6,162.58,162.58,526000001.0
2008-05-15 07:06:00,162.58,162.59,162.58,162.58,150000000.0
2008-05-15 07:07:00,162.59,162.59,162.58,162.58,58000000.0
2008-05-15 07:08:00,162.58,162.58,162.565,162.57,249900000.0
2008-05-15 07:09:00,162.57,162.58,162.56,162.56,446300000.0
2008-05-15 07:10:00,162.57,162.58,162.56,162.56,55100000.0
2008-05-15 07:11:00,162.57,162.57,162.51,162.52,191400000.0
2008-05-15 07:12:00,162.53,162.54,162.51,162.53,245700000.0
2008-05-15 07:13:00,162.53,162.53,162.46,162.46,486400000.0
2008-05-15 07:14:00,162.46,162.51,162.46,162.5,423999999.0
2008-05-15 07:15:00,162.5,162.51,162.47,162.47,316100000.0
2008-05-15 07:16:00,162.48,162.5,162.47,162.48,174100002.0
2008-05-15 07:17:00,162.49,162.51,162.47,162.48,391700000.0
2008-05-15 07:18:00,162.48,162.52,162.48,162.52,100400000.0
2008-05-15 07:19:00,162.52,162.54,162.51,162.52,366000000.0
2008-05-15 07:20:00,162.52,162.52,162.51,162.51,184400000.0
2008-05-15 07:21:00,162.51,162.52,162.5,162.51,57000000.0
2008-05-15 07:22:00,162.5,162.51,162.5,162.5,71000000.0
2008-05-15 07:23:00,162.5,162.505,162.49,162.5,328000000.0
2008-05-15 07:24:00,162.5,162.5,162.48,162.48,320400000.0
2008-05-15 07:25:00,162.48,162.5,162.48,162.5,133500000.0
2008-05-15 07:26:00,162.5,162.5,162.48,162.49,325100000.0
2008-05-15 07:27:00,162.49,162.495,162.48,162.48,464100000.0
2008-05-15 07:28:00,162.48,162.48,162.48,162.48,88400000.0
2008-05-15 07:29:00,162.48,162.49,162.46,162.475,497900000.0
2008-05-15 07:30:00,162.48,162.49,162.48,162.48,205000000.0
2008-05-15 07:31:00,162.48,162.48,162.44,162.44,241699999.0
2008-05-15 07:32:00,162.445,162.48,162.44,162.47,163700000.0
2008-05-15 07:33:00,162.47,162.49,162.445,162.48,328599999.0
2008-05-15 07:34:00,162.48,162.51,162.48,162.51,342200000.0
2008-05-15 07:35:00,162.5,162.51,162.49,162.5,319800000.0
2008-05-15 07:36:00,162.5,162.51,162.49,162.49,246500000.0
2008-05-15 07:37:00,162.49,162.52,162.46,162.51,469600000.0
2008-05-15 07:38:00,162.51,162.51,162.495,162.51,77800000.0
2008-05-15 07:39:00,162.5,162.51,162.49,162.49,82100000.0
2008-05-15 07:40:00,162.495,162.495,162.465,162.485,370900003.0
2008-05-15 07:41:00,162.48,162.48,162.46,162.46,250099999.0
2008-05-15 07:42:00,162.46,162.48,162.45,162.47,528399996.0
2008-05-15 07:43:00,162.47,162.49,162.47,162.485,2800000.0
2008-05-15 07:44:00,162.485,162.495,162.47,162.48,312000000.0
2008-05-15 07:45:00,162.47,162.49,162.46,162.48,199800000.0
2008-05-15 07:46:00,162.48,162.51,162.47,162.51,147900000.0
2008-05-15 07:47:00,162.51,162.52,162.49,162.5,165800000.0
2008-05-15 07:48:00,162.51,162.51,162.48,162.48,181400000.0
2008-05-15 07:49:00,162.48,162.5,162.48,162.485,201200000.0
2008-05-15 07:50:00,162.485,162.51,162.48,162.5,255500000.0
2008-05-15 07:51:00,162.5,162.52,162.5,162.51,195700000.0
2008-05-15 07:52:00,162.515,162.54,162.49,162.54,264800000.0
2008-05-15 07:53:00,162.54,162.59,162.54,162.59,546900000.0
2008-05-15 07:54:00,162.59,162.625,162.58,162.62,387099998.0
2008-05-15 07:55:00,162.62,162.62,162.59,162.61,262199996.0
2008-05-15 07:56:00,162.61,162.65,162.6,162.65,391200000.0
2008-05-15 07:57:00,162.65,162.65,162.6,162.62,338800000.0
2008-05-15 07:58:00,162.62,162.62,162.55,162.58,759899999.0
2008-05-15 07:59:00,162.58,162.58,162.49,162.49,368499999.0
2008-05-15 08:00:00,162.49,162.63,162.48,162.63,850400002.0
2008-05-15 08:01:00,162.63,162.64,162.585,162.63,688500001.0
2008-05-15 08:02:00,162.63,162.66,162.63,162.655,793399999.0
2008-05-15 08:03:00,162.66,162.69,162.64,162.66,323600000.0
2008-05-15 08:04:00,162.66,162.66,162.6,162.635,621500002.0
2008-05-15 08:05:00,162.635,162.65,162.62,162.645,319900000.0
2008-05-15 08:06:00,162.64,162.71,162.64,162.7,256100000.0
2008-05-15 08:07:00,162.7,162.75,162.69,162.715,372899999.0
2008-05-15 08:08:00,162.715,162.73,162.7,162.71,555400001.0
2008-05-15 08:09:00,162.705,162.75,162.7,162.7,564099999.0
2008-05-15 08:10:00,162.7,162.74,162.69,162.71,540100002.0
2008-05-15 08:11:00,162.71,162.77,162.7,162.74,649799998.0
2008-05-15 08:12:00,162.74,162.785,162.73,162.785,515200001.0
2008-05-15 08:13:00,162.78,162.85,162.76,162.76,561500000.0
2008-05-15 08:14:00,162.76,162.81,162.73,162.75,520900000.0
2008-05-15 08:15:00,162.76,162.785,162.73,162.785,405400001.0
2008-05-15 08:16:00,162.785,162.82,162.785,162.82,360099998.0
2008-05-15 08:17:00,162.815,162.83,162.78,162.8,416400000.0
2008-05-15 08:18:00,162.8,162.82,162.785,162.8,454200000.0
2008-05-15 08:19:00,162.81,162.82,162.79,162.79,384500000.0
2008-05-15 08:20:00,162.79,162.8,162.75,162.79,430200000.0
2008-05-15 08:21:00,162.79,162.83,162.745,162.765,755100000.0
2008-05-15 08:22:00,162.76,162.84,162.75,162.84,597300001.0
2008-05-15 08:23:00,162.84,162.84,162.785,162.81,683400000.0
2008-05-15 08:24:00,162.81,162.85,162.78,162.8,691300000.0
2008-05-15 08:25:00,162.8,162.85,162.78,162.78,1033900000.0
2008-05-15 08:26:00,162.78,162.785,162.705,162.72,732700001.0
2008-05-15 08:27:00,162.72,162.75,162.72,162.74,590700000.0
2008-05-15 08:28:00,162.74,162.74,162.65,162.67,1036500000.0
2008-05-15 08:29:00,162.68,162.68,162.58,162.59,1429699995.0
2008-05-15 08:30:00,162.585,162.585,162.47,162.57,1198199998.0
2008-05-15 08:31:00,162.57,162.57,162.45,162.45,1235400001.0
2008-05-15 08:32:00,162.45,162.54,162.45,162.47,726000001.0
2008-05-15 08:33:00,162.47,162.56,162.46,162.55,693100001.0
2008-05-15 08:34:00,162.55,162.62,162.54,162.55,699000000.0
2008-05-15 08:35:00,162.545,162.56,162.52,162.54,530500000.0
2008-05-15 08:36:00,162.54,162.6,162.535,162.54,508300000.0
2008-05-15 08:37:00,162.54,162.55,162.52,162.53,609500000.0
2008-05-15 08:38:00,162.53,162.56,162.52,162.54,434400000.0
2008-05-15 08:39:00,162.54,162.56,162.51,162.55,622700001.0
2008-05-15 08:40:00,162.56,162.63,162.54,162.62,647600000.0
2008-05-15 08:41:00,162.62,162.64,162.58,162.64,635500000.0
2008-05-15 08:42:00,162.635,162.66,162.595,162.61,630300001.0
2008-05-15 08:43:00,162.61,162.69,162.61,162.68,417000000.0
2008-05-15 08:44:00,162.68,162.73,162.66,162.67,644699998.0
2008-05-15 08:45:00,162.67,162.67,162.64,162.655,567200000.0
2008-05-15 08:46:00,162.65,162.66,162.63,162.63,303400000.0
2008-05-15 08:47:00,162.63,162.7,162.63,162.675,687499996.0
2008-05-15 08:48:00,162.675,162.68,162.6,162.6,617599999.0
2008-05-15 08:49:00,162.6,162.63,162.56,162.59,642500000.0
2008-05-15 08:50:00,162.59,162.63,162.555,162.61,926199999.0
2008-05-15 08:51:00,162.61,162.67,162.6,162.63,599199998.0
2008-05-15 08:52:00,162.63,162.69,162.6,162.66,494200000.0
2008-05-15 08:53:00,162.66,162.74,162.65,162.72,490100002.0
2008-05-15 08:54:00,162.73,162.73,162.66,162.67,542800000.0
2008-05-15 08:55:00,162.68,162.71,162.66,162.7,737300000.0
2008-05-15 08:56:00,162.7,162.7,162.66,162.68,455700000.0
2008-05-15 08:57:00,162.68,162.76,162.66,162.74,206100000.0
2008-05-15 08:58:00,162.74,162.78,162.69,162.74,553399999.0
2008-05-15 08:59:00,162.75,162.78,162.7,162.77,662300001.0
2008-05-15 09:00:00,162.77,162.79,162.75,162.75,788400000.0
2008-05-15 09:01:00,162.74,162.745,162.7,162.7,685300000.0
2008-05-15 09:02:00,162.71,162.74,162.7,162.74,462600000.0
2008-05-15 09:03:00,162.74,162.74,162.72,162.74,168500000.0
2008-05-15 09:04:00,162.74,162.74,162.73,162.735,371500000.0
2008-05-15 09:05:00,162.735,162.76,162.725,162.75,310600000.0
2008-05-15 09:06:00,162.75,162.79,162.745,162.76,652700000.0
2008-05-15 09:07:00,162.76,162.76,162.73,162.74,411500000.0
2008-05-15 09:08:00,162.74,162.76,162.73,162.75,531900000.0
2008-05-15 09:09:00,162.75,162.76,162.73,162.75,437500000.0
2008-05-15 09:10:00,162.74,162.79,162.735,162.78,512200000.0
2008-05-15 09:11:00,162.78,162.785,162.75,162.75,359700000.0
2008-05-15 09:12:00,162.75,162.775,162.74,162.745,491400000.0
2008-05-15 09:13:00,162.74,162.78,162.72,162.72,773300000.0
2008-05-15 09:14:00,162.725,162.75,162.7,162.71,511399999.0
2008-05-15 09:15:00,162.71,162.71,162.665,162.68,622700000.0
2008-05-15 09:16:00,162.685,162.69,162.65,162.66,403399999.0
2008-05-15 09:17:00,162.665,162.67,162.65,162.66,553200002.0
2008-05-15 09:18:00,162.66,162.67,162.63,162.66,653600000.0
2008-05-15 09:19:00,162.645,162.66,162.62,162.645,502400000.0
2008-05-15 09:20:00,162.645,162.645,162.6,162.62,523400000.0
2008-05-15 09:21:00,162.62,162.65,162.615,162.635,324200001.0
2008-05-15 09:22:00,162.635,162.635,162.6,162.6,481600000.0
2008-05-15 09:23:00,162.6,162.6,162.535,162.575,703100000.0
2008-05-15 09:24:00,162.57,162.59,162.55,162.575,270700000.0
2008-05-15 09:25:00,162.575,162.59,162.545,162.56,71900000.0
2008-05-15 09:26:00,162.56,162.585,162.56,162.575,143400000.0
2008-05-15 09:27:00,162.58,162.585,162.57,162.58,216200000.0
2008-05-15 09:28:00,162.58,162.595,162.575,162.59,76200000.0
2008-05-15 09:29:00,162.59,162.635,162.585,162.63,167800000.0
2008-05-15 09:30:00,162.625,162.64,162.6,162.62,181600000.0
2008-05-15 09:31:00,162.62,162.62,162.59,162.61,164800000.0
2008-05-15 09:32:00,162.61,162.62,162.6,162.62,179100000.0
2008-05-15 09:33:00,162.62,162.68,162.61,162.67,313000000.0
2008-05-15 09:34:00,162.67,162.69,162.61,162.61,335400000.0
2008-05-15 09:35:00,162.615,162.65,162.615,162.63,345600000.0
2008-05-15 09:36:00,162.63,162.65,162.62,162.63,312400000.0
2008-05-15 09:37:00,162.63,162.7,162.625,162.69,230500000.0
2008-05-15 09:38:00,162.7,162.71,162.67,162.7,313500000.0
2008-05-15 09:39:00,162.7,162.7,162.69,162.695,493100000.0
2008-05-15 09:40:00,162.695,162.7,162.69,162.7,201400000.0
2008-05-15 09:41:00,162.69,162.725,162.69,162.71,240900000.0
2008-05-15 09:42:00,162.71,162.725,162.705,162.715,147100000.0
2008-05-15 09:43:00,162.715,162.735,162.695,162.7,218100000.0
2008-05-15 09:44:00,162.705,162.715,162.695,162.715,170300000.0
2008-05-15 09:45:00,162.715,162.725,162.695,162.695,184400000.0
2008-05-15 09:46:00,162.7,162.71,162.695,162.695,213000000.0
2008-05-15 09:47:00,162.7,162.705,162.68,162.705,249300000.0
2008-05-15 09:48:00,162.705,162.705,162.685,162.685,112800000.0
2008-05-15 09:49:00,162.685,162.705,162.675,162.705,281100000.0
2008-05-15 09:50:00,162.7,162.705,162.69,162.69,135100000.0
2008-05-15 09:51:00,162.695,162.71,162.69,162.7,60500000.0
2008-05-15 09:52:00,162.7,162.705,162.69,162.69,80100000.0
2008-05-15 09:53:00,162.69,162.69,162.655,162.66,131200000.0
2008-05-15 09:54:00,162.665,162.67,162.62,162.625,209500000.0
2008-05-15 09:55:00,162.62,162.68,162.615,162.675,179800000.0
2008-05-15 09:56:00,162.675,162.725,162.67,162.72,283300000.0
2008-05-15 09:57:00,162.715,162.715,162.67,162.69,298300000.0
2008-05-15 09:58:00,162.69,162.735,162.675,162.72,271700000.0
2008-05-15 09:59:00,162.715,162.72,162.69,162.695,205300000.0
2008-05-15 10:00:00,162.695,162.725,162.69,162.7,262600000.0
2008-05-15 10:01:00,162.695,162.725,162.69,162.725,146400000.0
2008-05-15 10:02:00,162.725,162.725,162.665,162.665,203800000.0
2008-05-15 10:03:00,162.665,162.665,162.64,162.655,200800000.0
2008-05-15 10:04:00,162.65,162.66,162.645,162.65,130500000.0
2008-05-15 10:05:00,162.65,162.665,162.635,162.66,222900000.0
2008-05-15 10:06:00,162.66,162.675,162.65,162.675,234700000.0
2008-05-15 10:07:00,162.68,162.71,162.665,162.685,280000000.0
2008-05-15 10:08:00,162.685,162.695,162.67,162.68,249600000.0
2008-05-15 10:09:00,162.68,162.72,162.67,162.71,289300000.0
2008-05-15 10:10:00,162.71,162.73,162.69,162.715,248300000.0
2008-05-15 10:11:00,162.715,162.715,162.66,162.67,249800000.0
2008-05-15 10:12:00,162.685,162.7,162.67,162.68,150300000.0
2008-05-15 10:13:00,162.675,162.695,162.665,162.68,262600000.0
2008-05-15 10:14:00,162.685,162.7,162.665,162.685,277900000.0
2008-05-15 10:15:00,162.685,162.7,162.655,162.66,253900000.0
2008-05-15 10:16:00,162.66,162.665,162.605,162.655,323700000.0
2008-05-15 10:17:00,162.655,162.67,162.645,162.665,144100000.0
2008-05-15 10:18:00,162.665,162.715,162.66,162.71,212800000.0
2008-05-15 10:19:00,162.705,162.725,162.705,162.71,184000000.0
2008-05-15 10:20:00,162.71,162.72,162.7,162.7,217900000.0
2008-05-15 10:21:00,162.71,162.745,162.695,162.74,279300000.0
2008-05-15 10:22:00,162.74,162.76,162.73,162.745,211400000.0
2008-05-15 10:23:00,162.745,162.775,162.74,162.765,162500000.0
2008-05-15 10:24:00,162.765,162.835,162.765,162.83,288900000.0
2008-05-15 10:25:00,162.83,162.88,162.82,162.845,213500000.0
2008-05-15 10:26:00,162.845,162.85,162.81,162.83,212300000.0
2008-05-15 10:27:00,162.83,162.83,162.805,162.825,152200000.0
2008-05-15 10:28:00,162.825,162.83,162.8,162.8,176100000.0
2008-05-15 10:29:00,162.8,162.81,162.77,162.795,246500000.0
2008-05-15 10:30:00,162.795,162.825,162.77,162.795,262700000.0
2008-05-15 10:31:00,162.795,162.805,162.76,162.76,180200000.0
2008-05-15 10:32:00,162.76,162.76,162.74,162.76,72200000.0
2008-05-15 10:33:00,162.76,162.765,162.74,162.76,52400000.0
2008-05-15 10:34:00,162.76,162.76,162.725,162.725,227600000.0
2008-05-15 10:35:00,162.725,162.735,162.685,162.69,272700000.0
2008-05-15 10:36:00,162.69,162.695,162.67,162.69,209800000.0
2008-05-15 10:37:00,162.69,162.695,162.665,162.68,197900000.0
2008-05-15 10:38:00,162.68,162.69,162.665,162.68,198600000.0
2008-05-15 10:39:00,162.68,162.68,162.645,162.655,187300000.0
2008-05-15 10:40:00,162.655,162.66,162.63,162.64,176800000.0
2008-05-15 10:41:00,162.64,162.64,162.605,162.61,189300000.0
2008-05-15 10:42:00,162.61,162.625,162.59,162.59,328000000.0
2008-05-15 10:43:00,162.59,162.61,162.58,162.605,206400000.0
2008-05-15 10:44:00,162.605,162.61,162.595,162.61,127700000.0
2008-05-15 10:45:00,162.61,162.66,162.61,162.63,186800000.0
2008-05-15 10:46:00,162.63,162.65,162.61,162.625,219400000.0
2008-05-15 10:47:00,162.625,162.635,162.615,162.63,241400000.0
2008-05-15 10:48:00,162.63,162.695,162.63,162.68,278800000.0
2008-05-15 10:49:00,162.685,162.705,162.665,162.69,247400000.0
2008-05-15 10:50:00,162.685,162.715,162.675,162.68,169800000.0
2008-05-15 10:51:00,162.68,162.695,162.66,162.685,204900000.0
2008-05-15 10:52:00,162.68,162.705,162.675,162.675,149900000.0
2008-05-15 10:53:00,162.67,162.685,162.665,162.67,113200000.0
2008-05-15 10:54:00,162.67,162.7,162.66,162.695,143700000.0
2008-05-15 10:55:00,162.7,162.81,162.695,162.8,252500000.0
2008-05-15 10:56:00,162.805,162.855,162.775,162.855,270900000.0
2008-05-15 10:57:00,162.855,162.915,162.835,162.91,276600000.0
2008-05-15 10:58:00,162.915,162.945,162.91,162.925,199600000.0
2008-05-15 10:59:00,162.915,162.95,162.815,162.835,143900000.0
2008-05-15 11:00:00,162.845,162.9,162.775,162.795,299700000.0
2008-05-15 11:01:00,162.795,162.795,162.74,162.75,295900000.0
2008-05-15 11:02:00,162.755,162.79,162.745,162.79,267600000.0
2008-05-15 11:03:00,162.78,162.795,162.74,162.755,339400000.0
2008-05-15 11:04:00,162.755,162.78,162.75,162.78,243800000.0
2008-05-15 11:05:00,162.78,162.815,162.76,162.79,421500000.0
2008-05-15 11:06:00,162.785,162.805,162.775,162.795,202600000.0
2008-05-15 11:07:00,162.8,162.815,162.775,162.78,252900000.0
2008-05-15 11:08:00,162.775,162.855,162.775,162.795,183000000.0
2008-05-15 11:09:00,162.795,162.935,162.795,162.935,263400000.0
2008-05-15 11:10:00,162.935,162.935,162.88,162.88,299300000.0
2008-05-15 11:11:00,162.88,162.895,162.86,162.885,308300000.0
2008-05-15 11:12:00,162.89,162.92,162.88,162.915,270300000.0
2008-05-15 11:13:00,162.915,162.94,162.88,162.885,297200000.0
2008-05-15 11:14:00,162.88,162.92,162.86,162.905,321900000.0
2008-05-15 11:15:00,162.905,162.94,162.885,162.94,214900000.0
2008-05-15 11:16:00,162.94,162.95,162.905,162.92,261800000.0
2008-05-15 11:17:00,162.92,162.935,162.9,162.9,212100000.0
2008-05-15 11:18:00,162.9,162.905,162.86,162.895,241000000.0
2008-05-15 11:19:00,162.905,162.905,162.855,162.865,126000000.0
2008-05-15 11:20:00,162.87,162.92,162.85,162.905,234200000.0
2008-05-15 11:21:00,162.905,162.91,162.865,162.91,323000000.0
2008-05-15 11:22:00,162.91,162.92,162.855,162.855,180300000.0
2008-05-15 11:23:00,162.86,162.89,162.86,162.875,188700000.0
2008-05-15 11:24:00,162.875,162.88,162.785,162.785,266900000.0
2008-05-15 11:25:00,162.785,162.805,162.74,162.745,245000000.0
2008-05-15 11:26:00,162.75,162.785,162.705,162.77,352400000.0
2008-05-15 11:27:00,162.775,162.855,162.765,162.85,278100000.0
2008-05-15 11:28:00,162.85,162.855,162.77,162.8,272000000.0
2008-05-15 11:29:00,162.805,162.83,162.79,162.8,278600000.0
2008-05-15 11:30:00,162.8,162.885,162.795,162.86,284300000.0
2008-05-15 11:31:00,162.855,162.875,162.825,162.86,144600000.0
2008-05-15 11:32:00,162.855,162.885,162.855,162.87,147500000.0
2008-05-15 11:33:00,162.87,162.885,162.855,162.865,257700000.0
2008-05-15 11:34:00,162.875,162.895,162.86,162.89,301200000.0
2008-05-15 11:35:00,162.885,162.91,162.88,162.91,269500000.0
2008-05-15 11:36:00,162.91,162.915,162.88,162.915,252000000.0
2008-05-15 11:37:00,162.91,162.92,162.88,162.88,212300000.0
2008-05-15 11:38:00,162.88,162.88,162.845,162.87,151000000.0
2008-05-15 11:39:00,162.865,162.87,162.835,162.835,132100000.0
2008-05-15 11:40:00,162.835,162.87,162.835,162.87,101600000.0
2008-05-15 11:41:00,162.865,162.875,162.855,162.865,105300000.0
2008-05-15 11:42:00,162.87,162.875,162.86,162.875,82600000.0
2008-05-15 11:43:00,162.875,162.905,162.875,162.885,217800000.0
2008-05-15 11:44:00,162.885,162.915,162.865,162.895,63100000.0
2008-05-15 11:45:00,162.895,162.9,162.86,162.875,42900000.0
2008-05-15 11:46:00,162.875,162.895,162.87,162.875,7000000.0
2008-05-15 11:47:00,162.875,162.905,162.87,162.88,39600000.0
2008-05-15 11:48:00,162.88,162.9,162.835,162.85,93600000.0
2008-05-15 11:49:00,162.85,162.91,162.83,162.885,358800000.0
2008-05-15 11:50:00,162.885,162.885,162.86,162.86,223400000.0
2008-05-15 11:51:00,162.865,162.885,162.865,162.875,183800000.0
2008-05-15 11:52:00,162.875,162.875,162.8,162.81,180900000.0
2008-05-15 11:53:00,162.81,162.87,162.81,162.825,675500000.0
2008-05-15 11:54:00,162.83,162.845,162.825,162.835,132900000.0
2008-05-15 11:55:00,162.835,162.835,162.78,162.82,239100000.0
2008-05-15 11:56:00,162.82,162.84,162.8,162.84,169700000.0
2008-05-15 11:57:00,162.835,162.855,162.815,162.855,148800000.0
2008-05-15 11:58:00,162.855,162.865,162.845,162.855,74700000.0
2008-05-15 11:59:00,162.855,162.885,162.84,162.845,205000000.0
2008-05-15 12:00:00,162.845,162.855,162.84,162.84,234500000.0
2008-05-15 12:01:00,162.84,162.86,162.83,162.84,159000000.0
2008-05-15 12:02:00,162.84,162.86,162.83,162.84,212700000.0
2008-05-15 12:03:00,162.84,162.855,162.805,162.825,336000000.0
2008-05-15 12:04:00,162.825,162.85,162.81,162.85,203800000.0
2008-05-15 12:05:00,162.85,162.86,162.835,162.855,127100000.0
2008-05-15 12:06:00,162.855,162.855,162.82,162.82,152700000.0
2008-05-15 12:07:00,162.815,162.815,162.77,162.78,175200000.0
2008-05-15 12:08:00,162.78,162.78,162.75,162.77,291900000.0
2008-05-15 12:09:00,162.775,162.79,162.77,162.78,191300000.0
2008-05-15 12:10:00,162.78,162.785,162.765,162.785,126100000.0
2008-05-15 12:11:00,162.79,162.795,162.76,162.765,305300000.0
2008-05-15 12:12:00,162.765,162.78,162.745,162.75,234800000.0
2008-05-15 12:13:00,162.75,162.77,162.74,162.745,226700000.0
2008-05-15 12:14:00,162.745,162.77,162.725,162.725,247300000.0
2008-05-15 12:15:00,162.725,162.725,162.69,162.715,243300000.0
2008-05-15 12:16:00,162.72,162.725,162.665,162.67,227800000.0
2008-05-15 12:17:00,162.67,162.68,162.61,162.63,269300000.0
2008-05-15 12:18:00,162.63,162.675,162.63,162.635,336100000.0
2008-05-15 12:19:00,162.635,162.695,162.63,162.635,247000000.0
2008-05-15 12:20:00,162.635,162.64,162.62,162.62,274500000.0
2008-05-15 12:21:00,162.62,162.645,162.615,162.645,200600000.0
2008-05-15 12:22:00,162.645,162.66,162.625,162.635,200000000.0
2008-05-15 12:23:00,162.635,162.65,162.605,162.65,257400000.0
2008-05-15 12:24:00,162.65,162.71,162.65,162.69,228200000.0
2008-05-15 12:25:00,162.7,162.7,162.665,162.69,132500000.0
2008-05-15 12:26:00,162.69,162.715,162.68,162.7,226100000.0
2008-05-15 12:27:00,162.7,162.715,162.68,162.7,301900000.0
2008-05-15 12:28:00,162.705,162.735,162.685,162.685,190000000.0
2008-05-15 12:29:00,162.69,162.705,162.67,162.7,222200000.0
2008-05-15 12:30:00,162.7,162.74,162.7,162.74,359600000.0
2008-05-15 12:31:00,162.74,162.78,162.695,162.72,486800000.0
2008-05-15 12:32:00,162.72,162.755,162.705,162.705,383900000.0
2008-05-15 12:33:00,162.705,162.745,162.7,162.725,177700000.0
2008-05-15 12:34:00,162.73,162.75,162.715,162.72,210700000.0
2008-05-15 12:35:00,162.72,162.74,162.705,162.74,182800000.0
2008-05-15 12:36:00,162.74,162.74,162.685,162.69,112600000.0
2008-05-15 12:37:00,162.69,162.74,162.68,162.715,186400000.0
2008-05-15 12:38:00,162.72,162.725,162.695,162.695,117100000.0
2008-05-15 12:39:00,162.695,162.705,162.685,162.695,88400000.0
2008-05-15 12:40:00,162.695,162.715,162.69,162.695,153600000.0
2008-05-15 12:41:00,162.695,162.7,162.65,162.665,145600000.0
2008-05-15 12:42:00,162.665,162.7,162.65,162.695,240900000.0
2008-05-15 12:43:00,162.695,162.695,162.665,162.665,133400000.0
2008-05-15 12:44:00,162.665,162.675,162.62,162.635,225500000.0
2008-05-15 12:45:00,162.635,162.675,162.63,162.67,149000000.0
2008-05-15 12:46:00,162.675,162.68,162.665,162.67,202000000.0
2008-05-15 12:47:00,162.675,162.68,162.655,162.675,244000000.0
2008-05-15 12:48:00,162.675,162.685,162.66,162.665,87200000.0
2008-05-15 12:49:00,162.66,162.665,162.63,162.63,161700000.0
2008-05-15 12:50:00,162.63,162.63,162.6,162.61,164700000.0
2008-05-15 12:51:00,162.61,162.625,162.59,162.61,251400000.0
2008-05-15 12:52:00,162.61,162.65,162.6,162.61,257000000.0
2008-05-15 12:53:00,162.605,162.63,162.58,162.63,272100000.0
2008-05-15 12:54:00,162.64,162.65,162.6,162.6,278300000.0
2008-05-15 12:55:00,162.6,162.625,162.585,162.62,238100000.0
2008-05-15 12:56:00,162.62,162.65,162.62,162.63,241700000.0
2008-05-15 12:57:00,162.63,162.66,162.61,162.635,240100000.0
2008-05-15 12:58:00,162.645,162.645,162.62,162.625,122600000.0
2008-05-15 12:59:00,162.625,162.695,162.625,162.68,264900000.0
2008-05-15 13:00:00,162.68,162.68,162.605,162.62,209000000.0
2008-05-15 13:01:00,162.62,162.685,162.62,162.675,245800000.0
2008-05-15 13:02:00,162.675,162.685,162.645,162.655,205600000.0
2008-05-15 13:03:00,162.655,162.675,162.645,162.665,182100000.0
2008-05-15 13:04:00,162.665,162.69,162.665,162.675,197100000.0
2008-05-15 13:05:00,162.675,162.675,162.665,162.665,64400000.0
2008-05-15 13:06:00,162.665,162.67,162.66,162.665,61000000.0
2008-05-15 13:07:00,162.67,162.695,162.67,162.68,132900000.0
2008-05-15 13:08:00,162.68,162.68,162.645,162.645,182500000.0
2008-05-15 13:09:00,162.645,162.655,162.64,162.65,61000000.0
2008-05-15 13:10:00,162.65,162.695,162.645,162.69,140600000.0
2008-05-15 13:11:00,162.695,162.72,162.68,162.72,157200000.0
2008-05-15 13:12:00,162.715,162.785,162.715,162.785,263500000.0
2008-05-15 13:13:00,162.785,162.785,162.735,162.76,159400000.0
2008-05-15 13:14:00,162.76,162.77,162.71,162.71,69900000.0
2008-05-15 13:15:00,162.705,162.715,162.69,162.695,145600000.0
2008-05-15 13:16:00,162.695,162.695,162.655,162.67,158800000.0
2008-05-15 13:17:00,162.67,162.71,162.67,162.71,133700000.0
2008-05-15 13:18:00,162.71,162.735,162.7,162.715,110400000.0
2008-05-15 13:19:00,162.71,162.715,162.695,162.705,127900000.0
2008-05-15 13:20:00,162.705,162.71,162.69,162.7,82400000.0
2008-05-15 13:21:00,162.7,162.71,162.695,162.705,95300000.0
2008-05-15 13:22:00,162.7,162.71,162.695,162.71,84200000.0
2008-05-15 13:23:00,162.705,162.73,162.7,162.73,72200000.0
2008-05-15 13:24:00,162.73,162.775,162.73,162.755,181600000.0
2008-05-15 13:25:00,162.75,162.765,162.75,162.755,78400000.0
2008-05-15 13:26:00,162.76,162.77,162.75,162.77,138900000.0
2008-05-15 13:27:00,162.77,162.83,162.77,162.83,181100000.0
2008-05-15 13:28:00,162.825,162.83,162.815,162.83,88800000.0
2008-05-15 13:29:00,162.835,162.835,162.81,162.835,181300000.0
2008-05-15 13:30:00,162.825,162.875,162.8,162.865,294200000.0
2008-05-15 13:31:00,162.865,162.865,162.82,162.855,255400000.0
2008-05-15 13:32:00,162.85,162.895,162.815,162.84,268900000.0
2008-05-15 13:33:00,162.84,162.865,162.8,162.8,232600000.0
2008-05-15 13:34:00,162.81,162.81,162.655,162.67,295280205.0
2008-05-15 13:35:00,162.67,162.675,162.62,162.62,323400000.0
2008-05-15 13:36:00,162.625,162.64,162.605,162.635,272600000.0
2008-05-15 13:37:00,162.635,162.65,162.6,162.645,337500000.0
2008-05-15 13:38:00,162.645,162.7,162.625,162.695,225800000.0
2008-05-15 13:39:00,162.695,162.7,162.63,162.645,252900000.0
2008-05-15 13:40:00,162.64,162.645,162.615,162.62,188900000.0
2008-05-15 13:41:00,162.625,162.635,162.6,162.6,216500000.0
2008-05-15 13:42:00,162.6,162.62,162.595,162.62,178600000.0
2008-05-15 13:43:00,162.62,162.62,162.565,162.575,299400000.0
2008-05-15 13:44:00,162.575,162.605,162.57,162.595,221200000.0
2008-05-15 13:45:00,162.6,162.605,162.565,162.59,382000000.0
2008-05-15 13:46:00,162.595,162.595,162.55,162.565,321800000.0
2008-05-15 13:47:00,162.565,162.575,162.55,162.57,126200000.0
2008-05-15 13:48:00,162.57,162.595,162.55,162.58,240500000.0
2008-05-15 13:49:00,162.58,162.58,162.545,162.555,244500000.0
2008-05-15 13:50:00,162.555,162.615,162.555,162.61,163800000.0
2008-05-15 13:51:00,162.61,162.61,162.575,162.585,187800000.0
2008-05-15 13:52:00,162.585,162.605,162.575,162.575,213500000.0
2008-05-15 13:53:00,162.58,162.585,162.57,162.575,208400000.0
2008-05-15 13:54:00,162.575,162.595,162.575,162.595,118700000.0
2008-05-15 13:55:00,162.595,162.635,162.595,162.625,224400000.0
2008-05-15 13:56:00,162.625,162.68,162.625,162.68,466600000.0
2008-05-15 13:57:00,162.68,162.71,162.67,162.68,151500000.0
2008-05-15 13:58:00,162.68,162.68,162.665,162.68,94300000.0
2008-05-15 13:59:00,162.68,162.7,162.66,162.7,221500000.0
2008-05-15 14:00:00,162.7,162.71,162.665,162.71,310200000.0
2008-05-15 14:01:00,162.705,162.71,162.675,162.695,264800000.0
2008-05-15 14:02:00,162.695,162.705,162.685,162.7,286400000.0
2008-05-15 14:03:00,162.695,162.71,162.69,162.695,155900000.0
2008-05-15 14:04:00,162.695,162.695,162.67,162.68,220300000.0
2008-05-15 14:05:00,162.68,162.71,162.68,162.695,221600000.0
2008-05-15 14:06:00,162.7,162.7,162.665,162.68,315700000.0
2008-05-15 14:07:00,162.68,162.68,162.565,162.59,317800000.0
2008-05-15 14:08:00,162.59,162.595,162.555,162.59,370200000.0
2008-05-15 14:09:00,162.59,162.59,162.555,162.575,250100000.0
2008-05-15 14:10:00,162.575,162.59,162.56,162.575,401000000.0
2008-05-15 14:11:00,162.575,162.575,162.53,162.555,357500000.0
2008-05-15 14:12:00,162.56,162.565,162.545,162.555,268400000.0
2008-05-15 14:13:00,162.555,162.585,162.535,162.535,280900000.0
2008-05-15 14:14:00,162.535,162.6,162.53,162.6,421000000.0
2008-05-15 14:15:00,162.6,162.62,162.55,162.56,283000000.0
2008-05-15 14:16:00,162.56,162.585,162.555,162.56,231600000.0
2008-05-15 14:17:00,162.565,162.585,162.56,162.575,201300000.0
2008-05-15 14:18:00,162.575,162.575,162.54,162.57,163800000.0
2008-05-15 14:19:00,162.57,162.575,162.55,162.56,181500000.0
2008-05-15 14:20:00,162.565,162.585,162.55,162.565,275800000.0
2008-05-15 14:21:00,162.565,162.565,162.54,162.565,227600000.0
2008-05-15 14:22:00,162.565,162.565,162.53,162.55,313200000.0
2008-05-15 14:23:00,162.55,162.58,162.545,162.575,285100000.0
2008-05-15 14:24:00,162.575,162.595,162.565,162.575,190900000.0
2008-05-15 14:25:00,162.575,162.585,162.57,162.58,352800000.0
2008-05-15 14:26:00,162.58,162.595,162.565,162.59,239100000.0
2008-05-15 14:27:00,162.595,162.655,162.59,162.645,328700000.0
2008-05-15 14:28:00,162.645,162.65,162.615,162.615,217200000.0
2008-05-15 14:29:00,162.615,162.635,162.6,162.61,259400000.0
2008-05-15 14:30:00,162.61,162.61,162.495,162.51,276900000.0
2008-05-15 14:31:00,162.515,162.545,162.495,162.52,339500000.0
2008-05-15 14:32:00,162.52,162.57,162.485,162.55,359600000.0
2008-05-15 14:33:00,162.55,162.57,162.52,162.535,211200000.0
2008-05-15 14:34:00,162.535,162.545,162.515,162.54,275600000.0
2008-05-15 14:35:00,162.54,162.55,162.515,162.535,390900000.0
2008-05-15 14:36:00,162.53,162.54,162.505,162.505,204200000.0
2008-05-15 14:37:00,162.505,162.505,162.41,162.43,371500000.0
2008-05-15 14:38:00,162.425,162.435,162.415,162.415,346600000.0
2008-05-15 14:39:00,162.415,162.49,162.415,162.47,259800000.0
2008-05-15 14:40:00,162.47,162.49,162.445,162.47,190400000.0
2008-05-15 14:41:00,162.47,162.47,162.39,162.4,391100000.0
2008-05-15 14:42:00,162.4,162.43,162.37,162.43,387100000.0
2008-05-15 14:43:00,162.43,162.435,162.41,162.425,347000000.0
2008-05-15 14:44:00,162.425,162.44,162.385,162.41,401400000.0
2008-05-15 14:45:00,162.41,162.415,162.355,162.355,427800000.0
2008-05-15 14:46:00,162.35,162.385,162.35,162.365,410800000.0
2008-05-15 14:47:00,162.365,162.39,162.36,162.39,291100000.0
2008-05-15 14:48:00,162.39,162.41,162.39,162.405,213500000.0
2008-05-15 14:49:00,162.405,162.415,162.37,162.385,286600000.0
2008-05-15 14:50:00,162.385,162.41,162.37,162.375,398200000.0
2008-05-15 14:51:00,162.375,162.39,162.345,162.355,275400000.0
2008-05-15 14:52:00,162.355,162.36,162.315,162.345,187000000.0
2008-05-15 14:53:00,162.345,162.355,162.325,162.335,274400000.0
2008-05-15 14:54:00,162.33,162.35,162.305,162.34,307200000.0
2008-05-15 14:55:00,162.34,162.35,162.325,162.345,227200000.0
2008-05-15 14:56:00,162.345,162.4,162.335,162.4,321400000.0
2008-05-15 14:57:00,162.4,162.435,162.385,162.415,456900000.0
2008-05-15 14:58:00,162.415,162.42,162.385,162.405,290200000.0
2008-05-15 14:59:00,162.405,162.41,162.37,162.395,308900000.0
2008-05-15 15:00:00,162.39,162.405,162.335,162.375,516400000.0
2008-05-15 15:01:00,162.37,162.39,162.335,162.375,451300000.0
2008-05-15 15:02:00,162.375,162.395,162.345,162.38,405800000.0
2008-05-15 15:03:00,162.38,162.4,162.355,162.375,460300000.0
2008-05-15 15:04:00,162.375,162.42,162.375,162.41,433500000.0
2008-05-15 15:05:00,162.41,162.45,162.41,162.445,461800000.0
2008-05-15 15:06:00,162.445,162.445,162.4,162.425,481200000.0
2008-05-15 15:07:00,162.425,162.45,162.405,162.435,388800000.0
2008-05-15 15:08:00,162.435,162.475,162.425,162.445,354200000.0
2008-05-15 15:09:00,162.445,162.455,162.395,162.4,440400000.0
2008-05-15 15:10:00,162.405,162.42,162.375,162.405,455000000.0
2008-05-15 15:11:00,162.405,162.44,162.405,162.43,279800000.0
2008-05-15 15:12:00,162.43,162.46,162.425,162.445,240200000.0
2008-05-15 15:13:00,162.45,162.475,162.435,162.44,394600000.0
2008-05-15 15:14:00,162.44,162.44,162.325,162.325,308400000.0
2008-05-15 15:15:00,162.33,162.34,162.21,162.22,412000000.0
2008-05-15 15:16:00,162.225,162.25,162.14,162.14,771799998.0
2008-05-15 15:17:00,162.15,162.185,162.145,162.175,262600000.0
2008-05-15 15:18:00,162.175,162.26,162.175,162.175,422500001.0
2008-05-15 15:19:00,162.175,162.255,162.165,162.25,447000000.0
2008-05-15 15:20:00,162.25,162.275,162.215,162.245,486900000.0
2008-05-15 15:21:00,162.24,162.29,162.235,162.285,649600000.0
2008-05-15 15:22:00,162.28,162.285,162.23,162.23,489999998.0
2008-05-15 15:23:00,162.23,162.3,162.21,162.3,242100000.0
2008-05-15 15:24:00,162.295,162.295,162.255,162.26,289900000.0
2008-05-15 15:25:00,162.265,162.295,162.25,162.255,266200000.0
2008-05-15 15:26:00,162.255,162.32,162.245,162.295,388800000.0
2008-05-15 15:27:00,162.295,162.32,162.285,162.305,178400000.0
2008-05-15 15:28:00,162.31,162.32,162.275,162.275,320500000.0
2008-05-15 15:29:00,162.275,162.28,162.23,162.235,287200000.0
2008-05-15 15:30:00,162.235,162.235,162.165,162.175,365500000.0
2008-05-15 15:31:00,162.18,162.18,162.12,162.12,411000000.0
2008-05-15 15:32:00,162.12,162.135,162.09,162.095,369300000.0
2008-05-15 15:33:00,162.095,162.14,162.095,162.11,305900000.0
2008-05-15 15:34:00,162.11,162.12,162.035,162.045,421600000.0
2008-05-15 15:35:00,162.045,162.11,162.04,162.11,486000000.0
2008-05-15 15:36:00,162.11,162.18,162.095,162.175,344200000.0
2008-05-15 15:37:00,162.175,162.235,162.17,162.195,470700000.0
2008-05-15 15:38:00,162.195,162.195,162.14,162.14,418500000.0
2008-05-15 15:39:00,162.145,162.15,162.11,162.145,367900000.0
2008-05-15 15:40:00,162.145,162.19,162.14,162.175,365000000.0
2008-05-15 15:41:00,162.18,162.22,162.175,162.195,401800000.0
2008-05-15 15:42:00,162.195,162.195,162.16,162.175,400400000.0
2008-05-15 15:43:00,162.18,162.21,162.155,162.16,487100000.0
2008-05-15 15:44:00,162.165,162.18,162.125,162.125,433700000.0
2008-05-15 15:45:00,162.125,162.145,162.085,162.105,481300000.0
2008-05-15 15:46:00,162.105,162.105,162.06,162.08,468000000.0
2008-05-15 15:47:00,162.08,162.105,162.06,162.075,501300000.0
2008-05-15 15:48:00,162.075,162.12,162.06,162.105,296100000.0
2008-05-15 15:49:00,162.105,162.14,162.095,162.105,321700000.0
2008-05-15 15:50:00,162.1,162.16,162.095,162.14,422800000.0
2008-05-15 15:51:00,162.14,162.165,162.125,162.16,472000000.0
2008-05-15 15:52:00,162.16,162.16,162.105,162.135,384000000.0
2008-05-15 15:53:00,162.135,162.195,162.135,162.185,341900000.0
2008-05-15 15:54:00,162.185,162.19,162.135,162.135,439700000.0
2008-05-15 15:55:00,162.14,162.155,162.11,162.115,216200000.0
2008-05-15 15:56:00,162.105,162.175,162.1,162.16,278600000.0
2008-05-15 15:57:00,162.16,162.195,162.155,162.155,403700000.0
2008-05-15 15:58:00,162.16,162.175,162.12,162.165,274500000.0
2008-05-15 15:59:00,162.155,162.205,162.14,162.19,297200000.0
2008-05-15 16:00:00,162.21,162.305,162.15,162.275,499300000.0
2008-05-15 16:01:00,162.275,162.3,162.23,162.235,472100000.0
2008-05-15 16:02:00,162.235,162.25,162.15,162.175,489700000.0
2008-05-15 16:03:00,162.175,162.245,162.16,162.235,492700000.0
2008-05-15 16:04:00,162.235,162.245,162.175,162.19,507300000.0
2008-05-15 16:05:00,162.195,162.255,162.175,162.205,479900000.0
2008-05-15 16:06:00,162.21,162.21,162.165,162.19,298000000.0
2008-05-15 16:07:00,162.19,162.215,162.155,162.185,435600000.0
2008-05-15 16:08:00,162.19,162.195,162.14,162.17,402400000.0
2008-05-15 16:09:00,162.17,162.21,162.135,162.205,555900000.0
2008-05-15 16:10:00,162.205,162.22,162.145,162.18,563300000.0
2008-05-15 16:11:00,162.18,162.185,162.1,162.16,420100000.0
2008-05-15 16:12:00,162.155,162.165,162.11,162.145,354900000.0
2008-05-15 16:13:00,162.14,162.145,162.08,162.1,531400000.0
2008-05-15 16:14:00,162.105,162.12,162.085,162.085,496100000.0
2008-05-15 16:15:00,162.085,162.13,162.08,162.095,376571176.0
2008-05-15 16:16:00,162.1,162.155,162.09,162.09,393700000.0
2008-05-15 16:17:00,162.09,162.12,162.06,162.12,451500000.0
2008-05-15 16:18:00,162.12,162.18,162.105,162.165,346900000.0
2008-05-15 16:19:00,162.165,162.175,162.135,162.155,280400000.0
2008-05-15 16:20:00,162.155,162.24,162.155,162.23,392200000.0
2008-05-15 16:21:00,162.23,162.25,162.195,162.2,235300000.0
2008-05-15 16:22:00,162.2,162.215,162.165,162.195,337600000.0
2008-05-15 16:23:00,162.195,162.21,162.165,162.165,288900000.0
2008-05-15 16:24:00,162.165,162.195,162.13,162.13,322300000.0
2008-05-15 16:25:00,162.13,162.16,162.095,162.1,392900000.0
2008-05-15 16:26:00,162.095,162.13,162.085,162.125,563300000.0
2008-05-15 16:27:00,162.125,162.13,162.105,162.115,388800000.0
2008-05-15 16:28:00,162.115,162.125,162.075,162.115,279600000.0
2008-05-15 16:29:00,162.115,162.165,162.115,162.145,291700000.0
2008-05-15 16:30:00,162.145,162.175,162.13,162.16,367200000.0
2008-05-15 16:31:00,162.155,162.18,162.14,162.17,246300000.0
2008-05-15 16:32:00,162.17,162.175,162.125,162.13,335700000.0
2008-05-15 16:33:00,162.135,162.21,162.125,162.165,386300000.0
2008-05-15 16:34:00,162.165,162.205,162.165,162.185,329800000.0
2008-05-15 16:35:00,162.185,162.195,162.17,162.18,198000000.0
2008-05-15 16:36:00,162.18,162.21,162.165,162.165,184500000.0
2008-05-15 16:37:00,162.165,162.19,162.13,162.175,323800000.0
2008-05-15 16:38:00,162.165,162.195,162.155,162.195,144600000.0
2008-05-15 16:39:00,162.195,162.195,162.155,162.175,258500000.0
2008-05-15 16:40:00,162.18,162.185,162.155,162.185,343400000.0
2008-05-15 16:41:00,162.185,162.21,162.175,162.205,267200000.0
2008-05-15 16:42:00,162.205,162.205,162.17,162.185,177900000.0
2008-05-15 16:43:00,162.19,162.23,162.165,162.23,323900000.0
2008-05-15 16:44:00,162.24,162.265,162.225,162.24,264400000.0
2008-05-15 16:45:00,162.24,162.295,162.225,162.275,374700000.0
2008-05-15 16:46:00,162.275,162.305,162.27,162.285,532000000.0
2008-05-15 16:47:00,162.285,162.32,162.28,162.3,282500000.0
2008-05-15 16:48:00,162.3,162.33,162.28,162.285,457900000.0
2008-05-15 16:49:00,162.285,162.305,162.28,162.285,328500000.0
2008-05-15 16:50:00,162.29,162.31,162.255,162.27,341100000.0
2008-05-15 16:51:00,162.265,162.3,162.255,162.28,329700000.0
2008-05-15 16:52:00,162.28,162.295,162.255,162.275,300900000.0
2008-05-15 16:53:00,162.275,162.295,162.265,162.28,142200000.0
2008-05-15 16:54:00,162.28,162.28,162.265,162.275,177400000.0
2008-05-15 16:55:00,162.275,162.285,162.265,162.275,218300000.0
2008-05-15 16:56:00,162.275,162.29,162.25,162.255,245000000.0
2008-05-15 16:57:00,162.255,162.265,162.24,162.25,257700000.0
2008-05-15 16:58:00,162.255,162.255,162.245,162.25,113900000.0
2008-05-15 16:59:00,162.25,162.265,162.21,162.215,236500000.0
2008-05-15 17:00:00,162.215,162.22,162.19,162.22,432500000.0
2008-05-15 17:01:00,162.22,162.245,162.215,162.235,217800000.0
2008-05-15 17:02:00,162.235,162.24,162.2,162.235,413200000.0
2008-05-15 17:03:00,162.235,162.265,162.235,162.265,279900000.0
2008-05-15 17:04:00,162.265,162.295,162.255,162.265,346500000.0
2008-05-15 17:05:00,162.265,162.285,162.255,162.275,321000000.0
2008-05-15 17:06:00,162.275,162.285,162.25,162.265,125300000.0
2008-05-15 17:07:00,162.265,162.265,162.22,162.255,208000000.0
2008-05-15 17:08:00,162.245,162.255,162.24,162.25,238100000.0
2008-05-15 17:09:00,162.245,162.275,162.235,162.235,405900000.0
2008-05-15 17:10:00,162.235,162.255,162.215,162.25,316100000.0
2008-05-15 17:11:00,162.25,162.265,162.22,162.225,252800000.0
2008-05-15 17:12:00,162.225,162.265,162.225,162.235,462800000.0
2008-05-15 17:13:00,162.235,162.255,162.225,162.225,292600000.0
2008-05-15 17:14:00,162.225,162.255,162.22,162.245,261200000.0
2008-05-15 17:15:00,162.24,162.265,162.22,162.22,289400000.0
2008-05-15 17:16:00,162.22,162.235,162.2,162.21,470000000.0
2008-05-15 17:17:00,162.21,162.215,162.175,162.2,244500000.0
2008-05-15 17:18:00,162.205,162.205,162.16,162.205,358600000.0
2008-05-15 17:19:00,162.2,162.215,162.17,162.205,286800000.0
2008-05-15 17:20:00,162.205,162.205,162.17,162.175,202800000.0
2008-05-15 17:21:00,162.175,162.185,162.165,162.175,259300000.0
2008-05-15 17:22:00,162.175,162.175,162.155,162.16,176300000.0
2008-05-15 17:23:00,162.155,162.19,162.15,162.185,273600000.0
2008-05-15 17:24:00,162.19,162.205,162.16,162.165,272800000.0
2008-05-15 17:25:00,162.165,162.18,162.145,162.15,295700000.0
2008-05-15 17:26:00,162.15,162.155,162.12,162.12,261400000.0
2008-05-15 17:27:00,162.125,162.175,162.115,162.145,295700000.0
2008-05-15 17:28:00,162.145,162.155,162.065,162.09,405100000.0
2008-05-15 17:29:00,162.095,162.105,162.065,162.085,395300000.0
2008-05-15 17:30:00,162.085,162.125,162.075,162.105,413000000.0
2008-05-15 17:31:00,162.105,162.125,162.085,162.085,278000000.0
2008-05-15 17:32:00,162.08,162.095,162.055,162.065,155400000.0
2008-05-15 17:33:00,162.065,162.065,162.015,162.015,281000000.0
2008-05-15 17:34:00,162.015,162.02,161.98,162.01,326700000.0
2008-05-15 17:35:00,162.015,162.055,162.015,162.05,369200000.0
2008-05-15 17:36:00,162.045,162.07,162.045,162.055,258100000.0
2008-05-15 17:37:00,162.06,162.06,162.035,162.045,202700000.0
2008-05-15 17:38:00,162.045,162.065,162.025,162.035,352600000.0
2008-05-15 17:39:00,162.035,162.045,161.995,162.01,412600000.0
2008-05-15 17:40:00,162.01,162.015,161.985,162.005,235000000.0
2008-05-15 17:41:00,162.01,162.025,161.965,161.97,333400000.0
2008-05-15 17:42:00,161.97,161.99,161.95,161.98,314400000.0
2008-05-15 17:43:00,161.98,162.015,161.975,161.99,443200000.0
2008-05-15 17:44:00,161.985,161.99,161.96,161.965,278500000.0
2008-05-15 17:45:00,161.965,161.985,161.955,161.98,254300000.0
2008-05-15 17:46:00,161.985,162.05,161.98,162.005,312000000.0
2008-05-15 17:47:00,162.005,162.01,161.985,161.985,305700000.0
2008-05-15 17:48:00,161.985,162.025,161.985,162.0,259700000.0
2008-05-15 17:49:00,162.0,162.01,161.93,161.93,342300000.0
2008-05-15 17:50:00,161.93,161.96,161.9,161.955,432400000.0
2008-05-15 17:51:00,161.955,162.025,161.955,162.02,389100000.0
2008-05-15 17:52:00,162.02,162.05,161.99,162.005,506900000.0
2008-05-15 17:53:00,162.005,162.035,161.995,162.005,280100000.0
2008-05-15 17:54:00,162.005,162.005,161.96,161.97,215900000.0
2008-05-15 17:55:00,161.975,162.035,161.97,162.01,299500000.0
2008-05-15 17:56:00,162.01,162.015,161.985,162.0,200200000.0
2008-05-15 17:57:00,162.005,162.015,161.975,161.98,282500000.0
2008-05-15 17:58:00,161.98,162.01,161.975,161.995,219700000.0
2008-05-15 17:59:00,162.0,162.075,161.995,162.07,304900000.0
2008-05-15 18:00:00,162.07,162.1,162.065,162.085,245100000.0
2008-05-15 18:01:00,162.08,162.1,162.075,162.09,279400000.0
2008-05-15 18:02:00,162.09,162.115,162.08,162.11,319800000.0
2008-05-15 18:03:00,162.11,162.12,162.1,162.105,159100000.0
2008-05-15 18:04:00,162.105,162.14,162.1,162.12,170400000.0
2008-05-15 18:05:00,162.12,162.135,162.12,162.125,121300000.0
2008-05-15 18:06:00,162.125,162.125,162.095,162.1,95300000.0
2008-05-15 18:07:00,162.105,162.13,162.09,162.125,154300000.0
2008-05-15 18:08:00,162.12,162.135,162.12,162.125,119500000.0
2008-05-15 18:09:00,162.13,162.155,162.06,162.07,216900000.0
2008-05-15 18:10:00,162.07,162.07,162.005,162.015,228600000.0
2008-05-15 18:11:00,162.015,162.06,161.99,162.06,171700000.0
2008-05-15 18:12:00,162.065,162.085,162.035,162.07,218400000.0
2008-05-15 18:13:00,162.07,162.105,162.045,162.06,182600000.0
2008-05-15 18:14:00,162.065,162.065,162.04,162.05,95500000.0
2008-05-15 18:15:00,162.055,162.08,162.04,162.045,116300000.0
2008-05-15 18:16:00,162.045,162.075,162.04,162.075,173600000.0
2008-05-15 18:17:00,162.075,162.075,162.065,162.065,77800000.0
2008-05-15 18:18:00,162.065,162.08,162.06,162.075,258700000.0
2008-05-15 18:19:00,162.07,162.115,162.07,162.075,173200000.0
2008-05-15 18:20:00,162.075,162.12,162.07,162.105,411500000.0
2008-05-15 18:21:00,162.105,162.14,162.07,162.125,245900000.0
2008-05-15 18:22:00,162.12,162.14,162.115,162.14,143100000.0
2008-05-15 18:23:00,162.135,162.185,162.12,162.18,135500000.0
2008-05-15 18:24:00,162.175,162.195,162.15,162.185,133900000.0
2008-05-15 18:25:00,162.185,162.19,162.17,162.18,79400000.0
2008-05-15 18:26:00,162.185,162.185,162.155,162.155,125100000.0
2008-05-15 18:27:00,162.155,162.165,162.145,162.155,189200000.0
2008-05-15 18:28:00,162.155,162.165,162.145,162.145,229600000.0
2008-05-15 18:29:00,162.14,162.155,162.11,162.145,152200000.0
2008-05-15 18:30:00,162.145,162.145,162.11,162.125,185300000.0
2008-05-15 18:31:00,162.125,162.165,162.105,162.125,196500000.0
2008-05-15 18:32:00,162.125,162.155,162.125,162.15,111000000.0
2008-05-15 18:33:00,162.145,162.155,162.07,162.09,156700000.0
2008-05-15 18:34:00,162.095,162.125,162.065,162.105,272500000.0
2008-05-15 18:35:00,162.1,162.135,162.06,162.065,252900000.0
2008-05-15 18:36:00,162.065,162.075,162.025,162.05,167900000.0
2008-05-15 18:37:00,162.055,162.055,161.98,161.995,318000000.0
2008-05-15 18:38:00,161.995,162.005,161.92,161.975,365900000.0
2008-05-15 18:39:00,161.965,161.995,161.915,161.945,308900000.0
2008-05-15 18:40:00,161.945,161.97,161.885,161.905,329700000.0
2008-05-15 18:41:00,161.9,161.925,161.85,161.86,337200000.0
2008-05-15 18:42:00,161.855,161.885,161.835,161.845,184600000.0
2008-05-15 18:43:00,161.845,161.865,161.845,161.845,123400000.0
2008-05-15 18:44:00,161.845,161.875,161.84,161.87,127600000.0
2008-05-15 18:45:00,161.865,161.89,161.855,161.87,138400000.0
2008-05-15 18:46:00,161.87,161.93,161.87,161.925,120900000.0
2008-05-15 18:47:00,161.925,161.935,161.89,161.905,135800000.0
2008-05-15 18:48:00,161.91,161.93,161.895,161.905,119600000.0
2008-05-15 18:49:00,161.9,161.935,161.87,161.87,206600000.0
2008-05-15 18:50:00,161.87,161.895,161.87,161.885,137300000.0
2008-05-15 18:51:00,161.885,161.94,161.885,161.93,190700000.0
2008-05-15 18:52:00,161.93,161.95,161.905,161.93,190900000.0
2008-05-15 18:53:00,161.93,161.94,161.905,161.915,273800000.0
2008-05-15 18:54:00,161.915,161.935,161.89,161.93,174700000.0
2008-05-15 18:55:00,161.93,161.97,161.92,161.96,72700000.0
2008-05-15 18:56:00,161.96,161.965,161.91,161.925,205400000.0
2008-05-15 18:57:00,161.925,161.93,161.89,161.91,85700000.0
2008-05-15 18:58:00,161.91,161.91,161.87,161.91,76000000.0
2008-05-15 18:59:00,161.91,161.97,161.91,161.95,184200000.0
2008-05-15 19:00:00,161.945,161.995,161.885,161.975,309100000.0
2008-05-15 19:01:00,161.975,161.975,161.895,161.925,139200000.0
2008-05-15 19:02:00,161.925,161.975,161.925,161.975,262000000.0
2008-05-15 19:03:00,161.97,161.97,161.945,161.955,297800000.0
2008-05-15 19:04:00,161.955,161.975,161.945,161.955,564400000.0
2008-05-15 19:05:00,161.955,162.04,161.95,162.015,360000000.0
2008-05-15 19:06:00,162.015,162.025,161.945,161.98,399900000.0
2008-05-15 19:07:00,161.98,162.01,161.935,161.97,344200000.0
2008-05-15 19:08:00,161.975,162.035,161.97,162.015,270600000.0
2008-05-15 19:09:00,162.015,162.015,161.96,161.97,182800000.0
2008-05-15 19:10:00,161.97,161.985,161.95,161.985,162100000.0
2008-05-15 19:11:00,161.985,162.04,161.98,162.005,220100000.0
2008-05-15 19:12:00,161.995,162.025,161.97,161.97,227700000.0
2008-05-15 19:13:00,161.975,162.015,161.965,162.005,312100000.0
2008-05-15 19:14:00,162.005,162.025,161.965,162.005,312400000.0
2008-05-15 19:15:00,162.005,162.065,161.98,161.99,259700000.0
2008-05-15 19:16:00,161.99,162.015,161.945,161.955,285500000.0
2008-05-15 19:17:00,161.96,161.97,161.93,161.94,308200000.0
2008-05-15 19:18:00,161.94,161.945,161.91,161.915,294400000.0
2008-05-15 19:19:00,161.915,161.94,161.905,161.91,407000000.0
2008-05-15 19:20:00,161.91,161.915,161.845,161.88,342400000.0
2008-05-15 19:21:00,161.875,161.895,161.865,161.87,235600000.0
2008-05-15 19:22:00,161.87,161.87,161.845,161.86,127900000.0
2008-05-15 19:23:00,161.86,161.89,161.85,161.89,141500000.0
2008-05-15 19:24:00,161.89,161.9,161.875,161.88,209400000.0
2008-05-15 19:25:00,161.88,161.88,161.855,161.855,172100000.0
2008-05-15 19:26:00,161.855,161.9,161.85,161.865,254200000.0
2008-05-15 19:27:00,161.865,161.865,161.845,161.845,372000000.0
2008-05-15 19:28:00,161.845,161.87,161.845,161.86,144700000.0
2008-05-15 19:29:00,161.86,161.875,161.86,161.86,190600000.0
2008-05-15 19:30:00,161.86,161.9,161.855,161.89,502300000.0
2008-05-15 19:31:00,161.89,161.9,161.885,161.9,329800000.0
2008-05-15 19:32:00,161.9,161.91,161.885,161.905,342600000.0
2008-05-15 19:33:00,161.9,161.915,161.895,161.895,263400000.0
2008-05-15 19:34:00,161.895,161.905,161.88,161.905,266600000.0
2008-05-15 19:35:00,161.905,161.915,161.895,161.905,169000000.0
2008-05-15 19:36:00,161.905,161.92,161.885,161.895,374000000.0
2008-05-15 19:37:00,161.895,161.91,161.87,161.87,269500000.0
2008-05-15 19:38:00,161.87,161.88,161.835,161.85,289600000.0
2008-05-15 19:39:00,161.855,161.88,161.815,161.825,365200000.0
2008-05-15 19:40:00,161.815,161.825,161.805,161.82,158800000.0
2008-05-15 19:41:00,161.82,161.83,161.82,161.83,59300000.0
2008-05-15 19:42:00,161.83,161.83,161.805,161.815,240900000.0
2008-05-15 19:43:00,161.815,161.83,161.805,161.82,233200000.0
2008-05-15 19:44:00,161.82,161.84,161.82,161.83,238800000.0
2008-05-15 19:45:00,161.835,161.88,161.83,161.87,231200000.0
2008-05-15 19:46:00,161.87,161.875,161.83,161.86,180500000.0
2008-05-15 19:47:00,161.86,161.86,161.84,161.86,174600000.0
2008-05-15 19:48:00,161.855,161.86,161.845,161.845,199000000.0
2008-05-15 19:49:00,161.845,161.85,161.84,161.85,101600000.0
2008-05-15 19:50:00,161.845,161.85,161.815,161.845,497600000.0
2008-05-15 19:51:00,161.845,161.85,161.795,161.81,382400000.0
2008-05-15 19:52:00,161.81,161.845,161.81,161.84,297000000.0
2008-05-15 19:53:00,161.84,161.865,161.82,161.85,253100000.0
2008-05-15 19:54:00,161.85,161.85,161.79,161.8,253500000.0
2008-05-15 19:55:00,161.8,161.81,161.775,161.79,363000000.0
2008-05-15 19:56:00,161.79,161.8,161.78,161.795,112400000.0
2008-05-15 19:57:00,161.795,161.81,161.785,161.805,233400000.0
2008-05-15 19:58:00,161.805,161.82,161.795,161.815,114100000.0
2008-05-15 19:59:00,161.815,161.875,161.81,161.875,160700000.0
2008-05-15 20:00:00,161.87,161.895,161.86,161.875,328900000.0
2008-05-15 20:01:00,161.875,161.875,161.85,161.87,236500000.0
2008-05-15 20:02:00,161.87,161.88,161.84,161.85,133300000.0
2008-05-15 20:03:00,161.85,161.87,161.845,161.87,74700000.0
2008-05-15 20:04:00,161.87,161.885,161.865,161.875,122300000.0
2008-05-15 20:05:00,161.88,161.88,161.86,161.87,86800000.0
2008-05-15 20:06:00,161.87,161.885,161.84,161.885,256200000.0
2008-05-15 20:07:00,161.88,161.88,161.855,161.86,68000000.0
2008-05-15 20:08:00,161.86,161.89,161.855,161.875,76900000.0
2008-05-15 20:09:00,161.875,161.89,161.87,161.89,109300000.0
2008-05-15 20:10:00,161.89,161.935,161.885,161.93,116500000.0
2008-05-15 20:11:00,161.93,161.93,161.91,161.915,114700000.0
2008-05-15 20:12:00,161.915,161.915,161.895,161.91,368900000.0
2008-05-15 20:13:00,161.91,161.925,161.895,161.91,192400000.0
2008-05-15 20:14:00,161.915,161.93,161.895,161.93,176300000.0
2008-05-15 20:15:00,161.93,161.93,161.9,161.9,143700000.0
2008-05-15 20:16:00,161.9,161.935,161.895,161.915,321000000.0
2008-05-15 20:17:00,161.915,161.915,161.85,161.855,393400000.0
2008-05-15 20:18:00,161.86,161.94,161.855,161.92,310400000.0
2008-05-15 20:19:00,161.915,161.93,161.915,161.93,371700000.0
2008-05-15 20:20:00,161.93,161.955,161.925,161.945,217800000.0
2008-05-15 20:21:00,161.945,161.955,161.92,161.925,253600000.0
2008-05-15 20:22:00,161.925,161.945,161.92,161.945,135100000.0
2008-05-15 20:23:00,161.945,161.945,161.88,161.885,311300000.0
2008-05-15 20:24:00,161.89,161.93,161.885,161.915,138600000.0
2008-05-15 20:25:00,161.915,161.92,161.905,161.905,212600000.0
2008-05-15 20:26:00,161.905,161.91,161.845,161.91,318700000.0
2008-05-15 20:27:00,161.905,161.94,161.84,161.885,284700000.0
2008-05-15 20:28:00,161.885,161.885,161.83,161.885,412400000.0
2008-05-15 20:29:00,161.885,161.925,161.875,161.92,211600000.0
2008-05-15 20:30:00,161.92,161.94,161.895,161.905,221899999.0
2008-05-15 20:31:00,161.905,161.91,161.86,161.88,278000000.0
2008-05-15 20:32:00,161.88,161.885,161.88,161.88,28200000.0
2008-05-15 20:33:00,161.875,161.88,161.87,161.87,36200000.0
2008-05-15 20:34:00,161.87,161.9,161.86,161.865,4300000.0
2008-05-15 20:35:00,161.875,161.88,161.85,161.87,5700000.0
2008-05-15 20:36:00,161.875,161.885,161.865,161.87,1700000.0
2008-05-15 20:37:00,161.87,161.87,161.845,161.85,26200000.0
2008-05-15 20:38:00,161.85,161.855,161.85,161.855,100000000.0
2008-05-15 20:39:00,161.855,161.895,161.855,161.875,236400000.0
2008-05-15 20:40:00,161.87,161.905,161.865,161.895,135100000.0
2008-05-15 20:41:00,161.895,161.91,161.865,161.865,74700000.0
2008-05-15 20:42:00,161.865,161.895,161.845,161.85,111600000.0
2008-05-15 20:43:00,161.85,161.87,161.845,161.865,85500000.0
2008-05-15 20:44:00,161.875,161.875,161.865,161.875,98100000.0
2008-05-15 20:45:00,161.875,161.88,161.865,161.87,74500000.0
2008-05-15 20:46:00,161.87,161.895,161.87,161.89,92600000.0
2008-05-15 20:47:00,161.895,161.905,161.885,161.89,179600000.0
2008-05-15 20:48:00,161.89,161.895,161.855,161.875,311300000.0
2008-05-15 20:49:00,161.875,161.905,161.87,161.895,295600000.0
2008-05-15 20:50:00,161.895,161.9,161.87,161.87,96600000.0
2008-05-15 20:51:00,161.87,161.895,161.85,161.875,170700000.0
2008-05-15 20:52:00,161.88,161.88,161.85,161.875,192100000.0
2008-05-15 20:53:00,161.875,161.905,161.875,161.885,202900000.0
2008-05-15 20:54:00,161.885,161.925,161.885,161.925,196400000.0
2008-05-15 20:55:00,161.925,161.935,161.885,161.895,242900000.0
2008-05-15 20:56:00,161.895,161.9,161.885,161.885,305200000.0
2008-05-15 20:57:00,161.885,161.895,161.865,161.875,182900000.0
2008-05-15 20:58:00,161.865,161.875,161.85,161.875,150700000.0
2008-05-15 20:59:00,161.87,161.87,161.855,161.86,300800000.0
2008-05-15 21:00:00,161.87,161.895,161.855,161.86,69000000.0
2008-05-15 21:01:00,161.865,161.875,161.85,161.86,85700000.0
2008-05-15 21:02:00,161.855,161.865,161.825,161.825,350000000.0
2008-05-15 21:03:00,161.83,161.83,161.755,161.775,445000000.0
2008-05-15 21:04:00,161.775,161.785,161.76,161.775,270000000.0
2008-05-15 21:05:00,161.775,161.795,161.745,161.755,285600000.0
2008-05-15 21:06:00,161.76,161.765,161.725,161.725,145800000.0
2008-05-15 21:07:00,161.725,161.735,161.68,161.71,359900000.0
2008-05-15 21:08:00,161.71,161.735,161.655,161.73,164000000.0
2008-05-15 21:09:00,161.73,161.74,161.71,161.725,124900000.0
2008-05-15 21:10:00,161.72,161.76,161.72,161.74,28300000.0
2008-05-15 21:11:00,161.735,161.785,161.735,161.775,87500000.0
2008-05-15 21:12:00,161.775,161.815,161.775,161.8,142200000.0
2008-05-15 21:13:00,161.8,161.8,161.795,161.795,35400000.0
2008-05-15 21:14:00,161.8,161.84,161.795,161.835,227800000.0
2008-05-15 21:15:00,161.835,161.835,161.8,161.81,58900000.0
2008-05-15 21:16:00,161.815,161.83,161.81,161.83,11100000.0
2008-05-15 21:17:00,161.83,161.83,161.81,161.83,19800000.0
2008-05-15 21:18:00,161.83,161.855,161.83,161.84,31700000.0
2008-05-15 21:19:00,161.84,161.85,161.83,161.83,42800000.0
2008-05-15 21:20:00,161.83,161.83,161.81,161.81,54600000.0
2008-05-15 21:21:00,161.81,161.82,161.8,161.8,14600000.0
2008-05-15 21:22:00,161.8,161.815,161.775,161.795,112400000.0
2008-05-15 21:23:00,161.795,161.81,161.795,161.81,27200000.0
2008-05-15 21:24:00,161.81,161.82,161.81,161.81,15400000.0
2008-05-15 21:25:00,161.81,161.81,161.79,161.8,20600000.0
2008-05-15 21:26:00,161.8,161.82,161.8,161.815,17100000.0
2008-05-15 21:27:00,161.81,161.83,161.805,161.83,28200000.0
2008-05-15 21:28:00,161.83,161.86,161.83,161.845,122500000.0
2008-05-15 21:29:00,161.845,161.86,161.84,161.84,35400000.0
2008-05-15 21:30:00,161.84,161.85,161.84,161.845,28100000.0
2008-05-15 21:31:00,161.84,161.85,161.77,161.77,89300000.0
2008-05-15 21:32:00,161.77,161.77,161.735,161.755,59600000.0
2008-05-15 21:33:00,161.76,161.765,161.755,161.765,11800000.0
2008-05-15 21:34:00,161.765,161.77,161.75,161.755,57200000.0
2008-05-15 21:35:00,161.755,161.765,161.745,161.75,90800000.0
2008-05-15 21:36:00,161.75,161.755,161.735,161.735,153200000.0
2008-05-15 21:37:00,161.735,161.76,161.735,161.755,164100000.0
2008-05-15 21:38:00,161.755,161.755,161.72,161.735,150500000.0
2008-05-15 21:39:00,161.735,161.76,161.73,161.755,46600000.0
2008-05-15 21:40:00,161.76,161.81,161.76,161.8,68500000.0
2008-05-15 21:41:00,161.81,161.825,161.78,161.825,137700000.0
2008-05-15 21:42:00,161.825,161.84,161.81,161.815,117000000.0
2008-05-15 21:43:00,161.815,161.825,161.805,161.815,39700000.0
2008-05-15 21:44:00,161.825,161.83,161.815,161.815,56200000.0
2008-05-15 21:45:00,161.815,161.835,161.81,161.82,44800000.0
2008-05-15 21:46:00,161.82,161.825,161.82,161.825,9600000.0
2008-05-15 21:47:00,161.825,161.83,161.82,161.825,25900000.0
2008-05-15 21:48:00,161.82,161.825,161.815,161.82,38000000.0
2008-05-15 21:49:00,161.815,161.83,161.78,161.785,91700000.0
2008-05-15 21:50:00,161.78,161.81,161.765,161.78,227700000.0
2008-05-15 21:51:00,161.78,161.785,161.78,161.785,43500000.0
2008-05-15 21:52:00,161.78,161.785,161.765,161.775,93700000.0
2008-05-15 21:53:00,161.78,161.785,161.78,161.78,9900000.0
2008-05-15 21:54:00,161.78,161.78,161.77,161.78,6100000.0
2008-05-15 21:55:00,161.775,161.775,161.745,161.745,77000000.0
2008-05-15 21:56:00,161.745,161.75,161.715,161.735,166500000.0
2008-05-15 21:57:00,161.735,161.755,161.735,161.755,344900000.0
2008-05-15 21:58:00,161.745,161.755,161.735,161.735,75400000.0
2008-05-15 21:59:00,161.735,161.755,161.725,161.735,73500000.0
2008-05-15 22:00:00,161.745,161.765,161.735,161.745,19500000.0
2008-05-15 22:01:00,161.735,161.74,161.725,161.735,40000000.0
2008-05-15 22:02:00,161.745,161.755,161.735,161.735,2800000.0
2008-05-15 22:03:00,161.735,161.755,161.715,161.725,24500000.0
2008-05-15 22:04:00,161.725,161.765,161.72,161.765,63900000.0
2008-05-15 22:05:00,161.76,161.775,161.75,161.76,42800000.0
2008-05-15 22:06:00,161.76,161.775,161.76,161.76,11600000.0
2008-05-15 22:07:00,161.76,161.78,161.76,161.77,15900000.0
2008-05-15 22:08:00,161.77,161.8,161.735,161.745,51100000.0
2008-05-15 22:09:00,161.75,161.755,161.745,161.75,10000000.0
2008-05-15 22:10:00,161.755,161.78,161.75,161.77,70600000.0
2008-05-15 22:11:00,161.77,161.795,161.77,161.795,33700000.0
2008-05-15 22:12:00,161.795,161.81,161.795,161.8,42900000.0
2008-05-15 22:13:00,161.8,161.8,161.795,161.795,15100000.0
2008-05-15 22:14:00,161.795,161.815,161.795,161.805,28300000.0
2008-05-15 22:15:00,161.805,161.815,161.8,161.8,26000000.0
2008-05-15 22:16:00,161.8,161.82,161.8,161.81,36700000.0
2008-05-15 22:17:00,161.81,161.81,161.805,161.805,17800000.0
2008-05-15 22:18:00,161.81,161.845,161.81,161.84,95000000.0
2008-05-15 22:19:00,161.84,161.85,161.84,161.845,30500000.0
2008-05-15 22:20:00,161.85,161.85,161.84,161.845,29800000.0
2008-05-15 22:21:00,161.845,161.86,161.84,161.855,41900000.0
2008-05-15 22:22:00,161.855,161.86,161.85,161.86,48200000.0
2008-05-15 22:23:00,161.86,161.86,161.845,161.845,16100000.0
2008-05-15 22:24:00,161.845,161.845,161.845,161.845,3500000.0
2008-05-15 22:25:00,161.845,161.86,161.845,161.845,33900000.0
2008-05-15 22:26:00,161.845,161.845,161.84,161.84,204400000.0
2008-05-15 22:27:00,161.84,161.84,161.82,161.825,143100000.0
2008-05-15 22:28:00,161.82,161.84,161.82,161.83,102400000.0
2008-05-15 22:29:00,161.83,161.835,161.82,161.825,240200000.0
2008-05-15 22:30:00,161.83,161.835,161.82,161.83,335500000.0
2008-05-15 22:31:00,161.83,161.9,161.83,161.89,355200000.0
2008-05-15 22:32:00,161.895,161.91,161.895,161.9,219800000.0
2008-05-15 22:33:00,161.9,161.9,161.86,161.885,207300000.0
2008-05-15 22:34:00,161.885,161.89,161.865,161.88,200100000.0
2008-05-15 22:35:00,161.875,161.875,161.86,161.86,146300000.0
2008-05-15 22:36:00,161.86,161.865,161.86,161.86,76900000.0
2008-05-15 22:37:00,161.86,161.86,161.835,161.835,31100000.0
2008-05-15 22:38:00,161.83,161.835,161.81,161.82,480100000.0
2008-05-15 22:39:00,161.82,161.83,161.82,161.825,369700000.0
2008-05-15 22:40:00,161.825,161.84,161.825,161.835,20400000.0
2008-05-15 22:41:00,161.83,161.83,161.825,161.825,16400000.0
2008-05-15 22:42:00,161.825,161.83,161.82,161.825,48000000.0
2008-05-15 22:43:00,161.835,161.835,161.82,161.82,64900000.0
2008-05-15 22:44:00,161.825,161.84,161.82,161.835,195900000.0
2008-05-15 22:45:00,161.835,161.84,161.825,161.84,157300000.0
2008-05-15 22:46:00,161.84,161.84,161.82,161.83,692400000.0
2008-05-15 22:47:00,161.83,161.84,161.83,161.83,256100001.0
2008-05-15 22:48:00,161.83,161.83,161.82,161.825,114700000.0
2008-05-15 22:49:00,161.825,161.83,161.82,161.825,236399999.0
2008-05-15 22:50:00,161.825,161.825,161.82,161.82,511200003.0
2008-05-15 22:51:00,161.82,161.83,161.82,161.82,403300000.0
2008-05-15 22:52:00,161.82,161.82,161.82,161.82,135800000.0
2008-05-15 22:53:00,161.82,161.82,161.8,161.815,140000000.0
2008-05-15 22:54:00,161.815,161.82,161.79,161.81,242900000.0
2008-05-15 22:55:00,161.805,161.805,161.8,161.8,38600000.0
2008-05-15 22:56:00,161.8,161.8,161.8,161.8,70300000.0
2008-05-15 22:57:00,161.8,161.81,161.8,161.8,260200000.0
2008-05-15 22:58:00,161.8,161.8,161.8,161.8,47800000.0
2008-05-15 22:59:00,161.8,161.8,161.8,161.8,6900000.0
2008-05-15 23:00:00,161.77,161.77,161.73,161.73,60000000.0
2008-05-15 23:01:00,161.74,161.75,161.74,161.74,28000000.0
2008-05-15 23:02:00,161.74,161.76,161.62,161.69,99900000.0
2008-05-15 23:03:00,161.69,161.73,161.69,161.72,31300000.0
2008-05-15 23:04:00,161.745,161.745,161.705,161.715,58200000.0
2008-05-15 23:05:00,161.71,161.72,161.68,161.68,75300000.0
2008-05-15 23:06:00,161.68,161.685,161.625,161.625,126600000.0
2008-05-15 23:07:00,161.625,161.635,161.58,161.63,359400001.0
2008-05-15 23:08:00,161.63,161.63,161.56,161.62,219900000.0
2008-05-15 23:09:00,161.62,161.63,161.62,161.62,167999996.0
2008-05-15 23:10:00,161.62,161.64,161.61,161.61,62800000.0
2008-05-15 23:11:00,161.61,161.64,161.61,161.64,53100000.0
2008-05-15 23:12:00,161.64,161.66,161.63,161.66,237000000.0
2008-05-15 23:13:00,161.66,161.66,161.62,161.63,144300001.0
2008-05-15 23:14:00,161.63,161.63,161.62,161.62,52400000.0
2008-05-15 23:15:00,161.62,161.62,161.62,161.62,21800000.0
2008-05-15 23:16:00,161.62,161.62,161.615,161.62,14700000.0
2008-05-15 23:17:00,161.62,161.64,161.62,161.64,58800000.0
2008-05-15 23:18:00,161.64,161.64,161.64,161.64,67500000.0
2008-05-15 23:19:00,161.64,161.64,161.64,161.64,16000000.0
2008-05-15 23:20:00,161.635,161.635,161.61,161.61,40600000.0
2008-05-15 23:21:00,161.615,161.65,161.61,161.62,195300000.0
2008-05-15 23:22:00,161.62,161.625,161.61,161.62,163000000.0
2008-05-15 23:23:00,161.62,161.625,161.61,161.625,135100000.0
2008-05-15 23:24:00,161.63,161.65,161.625,161.63,165700000.0
2008-05-15 23:25:00,161.63,161.63,161.625,161.63,16100000.0
2008-05-15 23:26:00,161.625,161.65,161.625,161.63,61000000.0
2008-05-15 23:27:00,161.63,161.645,161.62,161.645,192300000.0
2008-05-15 23:28:00,161.64,161.66,161.62,161.66,201600000.0
2008-05-15 23:29:00,161.66,161.67,161.65,161.65,148900000.0
2008-05-15 23:30:00,161.65,161.66,161.64,161.64,242000000.0
2008-05-15 23:31:00,161.64,161.65,161.64,161.64,83800000.0
2008-05-15 23:32:00,161.64,161.67,161.63,161.67,92400000.0
2008-05-15 23:33:00,161.66,161.67,161.655,161.67,8800000.0
2008-05-15 23:34:00,161.67,161.67,161.67,161.67,9600000.0
2008-05-15 23:35:00,161.67,161.68,161.67,161.68,33200000.0
2008-05-15 23:36:00,161.68,161.69,161.68,161.685,136000000.0
2008-05-15 23:37:00,161.685,161.69,161.68,161.68,192400000.0
2008-05-15 23:38:00,161.68,161.68,161.68,161.68,41900000.0
2008-05-15 23:39:00,161.68,161.68,161.68,161.68,40600000.0
2008-05-15 23:40:00,161.68,161.68,161.68,161.68,70700000.0
2008-05-15 23:42:00,161.68,161.68,161.68,161.68,75400000.0
2008-05-15 23:43:00,161.68,161.68,161.64,161.64,28800000.0
2008-05-15 23:44:00,161.65,161.69,161.65,161.675,61900000.0
2008-05-15 23:45:00,161.675,161.675,161.67,161.67,8200000.0
2008-05-15 23:46:00,161.68,161.68,161.67,161.67,42700000.0
2008-05-15 23:47:00,161.67,161.67,161.67,161.67,15600000.0
2008-05-15 23:48:00,161.67,161.68,161.67,161.68,13600000.0
2008-05-15 23:49:00,161.68,161.68,161.67,161.675,24000000.0
2008-05-15 23:50:00,161.67,161.68,161.67,161.675,73300000.0
2008-05-15 23:51:00,161.675,161.675,161.67,161.67,14100000.0
2008-05-15 23:52:00,161.67,161.67,161.67,161.67,6400000.0
2008-05-15 23:53:00,161.67,161.67,161.67,161.67,6400000.0
2008-05-15 23:54:00,161.67,161.67,161.67,161.67,6500000.0
2008-05-15 23:55:00,161.67,161.68,161.67,161.68,17800000.0
2008-05-15 23:56:00,161.68,161.685,161.67,161.68,177100000.0
2008-05-15 23:57:00,161.68,161.68,161.67,161.68,11500000.0
2008-05-15 23:58:00,161.68,161.69,161.68,161.69,52900000.0
2008-05-15 23:59:00,161.69,161.7,161.67,161.67,195200000.0
2008-05-16 00:00:00,161.67,161.7,161.67,161.7,155200000.0
2008-05-16 00:01:00,161.7,161.715,161.68,161.715,50900000.0
2008-05-16 00:02:00,161.715,161.735,161.68,161.68,60700000.0
2008-05-16 00:03:00,161.68,161.7,161.68,161.69,287700000.0
2008-05-16 00:04:00,161.69,161.73,161.69,161.7,141600000.0
2008-05-16 00:05:00,161.7,161.7,161.69,161.69,141600000.0
2008-05-16 00:06:00,161.69,161.7,161.69,161.7,191200000.0
2008-05-16 00:07:00,161.7,161.745,161.7,161.74,132800000.0
2008-05-16 00:08:00,161.75,161.75,161.75,161.75,12000000.0
2008-05-16 00:09:00,161.755,161.76,161.74,161.75,22400000.0
2008-05-16 00:10:00,161.75,161.76,161.735,161.735,44800000.0
2008-05-16 00:11:00,161.74,161.75,161.74,161.74,45600000.0
2008-05-16 00:12:00,161.74,161.74,161.74,161.74,113600000.0
2008-05-16 00:13:00,161.74,161.76,161.74,161.76,24800000.0
2008-05-16 00:14:00,161.77,161.8,161.77,161.78,120800000.0
2008-05-16 00:15:00,161.78,161.79,161.78,161.785,145600000.0
2008-05-16 00:16:00,161.785,161.79,161.78,161.79,123600000.0
2008-05-16 00:17:00,161.79,161.79,161.785,161.785,1000000.0
2008-05-16 00:18:00,161.785,161.8,161.785,161.8,151500000.0
2008-05-16 00:19:00,161.8,161.805,161.8,161.805,20100000.0
2008-05-16 00:20:00,161.815,161.825,161.815,161.82,5900000.0
2008-05-16 00:21:00,161.82,161.82,161.82,161.82,28300000.0
2008-05-16 00:22:00,161.82,161.86,161.82,161.845,44800000.0
2008-05-16 00:23:00,161.845,161.86,161.845,161.86,110400000.0
2008-05-16 00:24:00,161.86,161.865,161.855,161.865,35200000.0
2008-05-16 00:25:00,161.85,161.89,161.85,161.88,75200000.0
2008-05-16 00:26:00,161.88,161.915,161.88,161.915,128300000.0
2008-05-16 00:27:00,161.915,161.92,161.85,161.89,270800000.0
2008-05-16 00:28:00,161.89,161.94,161.89,161.93,109600000.0
2008-05-16 00:29:00,161.93,161.95,161.91,161.95,140000000.0
2008-05-16 00:30:00,161.95,161.95,161.92,161.93,349800000.0
2008-05-16 00:31:00,161.93,161.94,161.93,161.935,111000000.0
2008-05-16 00:32:00,161.935,161.965,161.93,161.96,157500000.0
2008-05-16 00:33:00,161.96,161.96,161.94,161.94,62000000.0
2008-05-16 00:34:00,161.94,161.95,161.92,161.93,164800000.0
2008-05-16 00:35:00,161.93,161.94,161.92,161.92,79600000.0
2008-05-16 00:36:00,161.92,161.95,161.92,161.94,161800000.0
2008-05-16 00:37:00,161.94,161.94,161.93,161.94,53800000.0
2008-05-16 00:38:00,161.94,161.94,161.93,161.94,22800000.0
2008-05-16 00:39:00,161.94,161.94,161.92,161.94,43100000.0
2008-05-16 00:40:00,161.94,161.94,161.93,161.93,11400000.0
2008-05-16 00:42:00,161.94,161.95,161.94,161.95,24700000.0
2008-05-16 00:43:00,161.94,161.94,161.93,161.93,20900000.0
2008-05-16 00:44:00,161.93,161.94,161.92,161.925,78000000.0
2008-05-16 00:45:00,161.93,161.985,161.93,161.98,377100000.0
2008-05-16 00:46:00,161.98,161.98,161.95,161.95,148500000.0
2008-05-16 00:47:00,161.96,161.97,161.96,161.96,15900000.0
2008-05-16 00:48:00,161.96,162.0,161.96,161.99,335499999.0
2008-05-16 00:49:00,161.985,162.01,161.97,161.98,299000000.0
2008-05-16 00:50:00,161.98,161.98,161.945,161.95,101500000.0
2008-05-16 00:51:00,161.95,161.96,161.95,161.95,77000000.0
2008-05-16 00:52:00,161.95,161.955,161.94,161.94,443200000.0
2008-05-16 00:53:00,161.94,161.97,161.94,161.95,515500000.0
2008-05-16 00:54:00,161.96,161.97,161.95,161.95,24000000.0
2008-05-16 00:55:00,161.95,161.95,161.95,161.95,23800000.0
2008-05-16 00:56:00,161.95,161.95,161.93,161.93,215700000.0
2008-05-16 00:57:00,161.93,161.93,161.93,161.93,76700000.0
2008-05-16 00:58:00,161.93,161.93,161.93,161.93,30200000.0
2008-05-16 00:59:00,161.93,161.93,161.92,161.92,406900000.0
2008-05-16 01:00:00,161.92,161.93,161.92,161.92,278300000.0
2008-05-16 01:01:00,161.92,161.94,161.92,161.93,170700000.0
2008-05-16 01:02:00,161.94,161.94,161.93,161.93,26600000.0
2008-05-16 01:03:00,161.93,161.93,161.93,161.93,26000000.0
2008-05-16 01:04:00,161.93,161.94,161.91,161.91,156850000.0
2008-05-16 01:05:00,161.91,161.93,161.85,161.86,359900000.0
2008-05-16 01:06:00,161.87,161.89,161.84,161.86,101900000.0
2008-05-16 01:07:00,161.86,161.87,161.84,161.84,92400000.0
2008-05-16 01:08:00,161.84,161.85,161.84,161.84,212900000.0
2008-05-16 01:09:00,161.84,161.84,161.84,161.84,81700000.0
2008-05-16 01:10:00,161.84,161.84,161.82,161.83,141800000.0
2008-05-16 01:11:00,161.82,161.83,161.81,161.82,144300000.0
2008-05-16 01:12:00,161.81,161.81,161.81,161.81,100500000.0
2008-05-16 01:13:00,161.82,161.82,161.79,161.79,151600000.0
2008-05-16 01:14:00,161.78,161.88,161.775,161.86,81900000.0
2008-05-16 01:15:00,161.85,161.88,161.81,161.87,228900000.0
2008-05-16 01:16:00,161.87,161.9,161.87,161.9,82500000.0
2008-05-16 01:17:00,161.91,161.96,161.9,161.93,351500000.0
2008-05-16 01:18:00,161.93,161.97,161.93,161.97,234500000.0
2008-05-16 01:19:00,161.97,161.98,161.97,161.98,92600000.0
2008-05-16 01:20:00,161.98,161.98,161.96,161.97,9700000.0
2008-05-16 01:21:00,161.97,161.98,161.96,161.97,54200000.0
2008-05-16 01:22:00,161.97,161.97,161.94,161.97,60400000.0
2008-05-16 01:23:00,161.96,161.97,161.96,161.97,22800000.0
2008-05-16 01:24:00,161.97,161.99,161.97,161.99,119400000.0
2008-05-16 01:25:00,161.99,161.99,161.95,161.95,63100000.0
2008-05-16 01:26:00,161.95,161.98,161.92,161.97,372399999.0
2008-05-16 01:27:00,161.98,161.98,161.95,161.96,36100000.0
2008-05-16 01:28:00,161.96,161.97,161.94,161.97,41800000.0
2008-05-16 01:29:00,161.97,161.97,161.93,161.96,214100000.0
2008-05-16 01:30:00,161.96,161.97,161.96,161.97,30400000.0
2008-05-16 01:31:00,161.97,161.98,161.96,161.98,62700000.0
2008-05-16 01:32:00,161.98,161.98,161.97,161.98,19000000.0
2008-05-16 01:33:00,161.98,161.99,161.97,161.99,139100000.0
2008-05-16 01:34:00,161.99,161.99,161.98,161.98,70500000.0
2008-05-16 01:35:00,161.98,162.0,161.98,161.99,122400000.0
2008-05-16 01:36:00,161.99,161.99,161.99,161.99,24100000.0
2008-05-16 01:37:00,161.99,162.0,161.98,162.0,96300000.0
2008-05-16 01:38:00,161.99,162.04,161.99,162.03,106500000.0
2008-05-16 01:39:00,162.03,162.03,162.02,162.03,32300000.0
2008-05-16 01:40:00,162.03,162.03,162.03,162.03,17100000.0
2008-05-16 01:41:00,162.03,162.03,162.02,162.02,40800000.0
2008-05-16 01:42:00,162.02,162.04,162.02,162.03,91900000.0
2008-05-16 01:43:00,162.03,162.04,162.02,162.02,13300000.0
2008-05-16 01:44:00,162.02,162.02,162.0,162.01,324300001.0
2008-05-16 01:45:00,162.01,162.03,162.01,162.02,213800000.0
2008-05-16 01:46:00,162.02,162.115,162.02,162.1,361700000.0
2008-05-16 01:47:00,162.1,162.13,162.09,162.1,335400000.0
2008-05-16 01:48:00,162.1,162.12,162.04,162.05,702200000.0
2008-05-16 01:49:00,162.05,162.07,162.01,162.01,747099992.0
2008-05-16 01:50:00,162.01,162.125,161.905,162.04,978200002.0
2008-05-16 01:51:00,162.05,162.05,162.04,162.05,744700003.0
2008-05-16 01:52:00,162.04,162.05,161.98,161.98,769300000.0
2008-05-16 01:53:00,161.98,161.99,161.95,161.98,230700000.0
2008-05-16 01:54:00,161.98,161.99,161.96,161.96,138000000.0
2008-05-16 01:55:00,161.96,161.97,161.93,161.97,213500000.0
2008-05-16 01:56:00,161.97,161.97,161.94,161.94,487300000.0
2008-05-16 01:57:00,161.95,161.95,161.87,161.9,295499999.0
2008-05-16 01:58:00,161.9,161.92,161.87,161.87,155000000.0
2008-05-16 01:59:00,161.87,161.91,161.87,161.9,124300000.0
2008-05-16 02:00:00,161.9,161.92,161.88,161.9,147775000.0
2008-05-16 02:01:00,161.9,161.91,161.9,161.91,109200000.0
2008-05-16 02:02:00,161.9,161.93,161.9,161.91,181900000.0
2008-05-16 02:03:00,161.92,161.96,161.91,161.96,252799999.0
2008-05-16 02:04:00,161.96,161.97,161.95,161.95,612100000.0
2008-05-16 02:05:00,161.95,161.98,161.94,161.98,199400000.0
2008-05-16 02:06:00,161.98,162.0,161.97,161.99,61300000.0
2008-05-16 02:07:00,161.99,161.99,161.955,161.955,61600000.0
2008-05-16 02:08:00,161.955,161.955,161.9,161.94,716700002.0
2008-05-16 02:09:00,161.94,161.98,161.93,161.98,83000000.0
2008-05-16 02:10:00,161.98,161.98,161.93,161.94,347100000.0
2008-05-16 02:11:00,161.94,161.94,161.92,161.93,438200001.0
2008-05-16 02:12:00,161.94,161.95,161.92,161.95,138700000.0
2008-05-16 02:13:00,161.95,161.95,161.93,161.93,111300000.0
2008-05-16 02:14:00,161.94,161.94,161.9,161.9,333900000.0
2008-05-16 02:15:00,161.9,161.92,161.9,161.92,273000000.0
2008-05-16 02:16:00,161.93,161.94,161.92,161.93,63000000.0
2008-05-16 02:17:00,161.93,161.93,161.85,161.87,350300000.0
2008-05-16 02:18:00,161.865,161.88,161.86,161.87,44500000.0
2008-05-16 02:19:00,161.87,161.9,161.87,161.895,30200000.0
2008-05-16 02:20:00,161.89,161.91,161.88,161.89,189300000.0
2008-05-16 02:21:00,161.89,161.91,161.88,161.89,145800002.0
2008-05-16 02:22:00,161.88,161.89,161.87,161.87,36300000.0
2008-05-16 02:23:00,161.87,161.88,161.85,161.86,66200000.0
2008-05-16 02:24:00,161.86,161.88,161.85,161.87,141400000.0
2008-05-16 02:25:00,161.87,161.88,161.83,161.83,242600000.0
2008-05-16 02:26:00,161.83,161.85,161.82,161.83,561300000.0
2008-05-16 02:27:00,161.83,161.84,161.82,161.84,107000000.0
2008-05-16 02:28:00,161.84,161.86,161.83,161.85,179900000.0
2008-05-16 02:29:00,161.845,161.85,161.83,161.85,249600000.0
2008-05-16 02:30:00,161.85,161.86,161.85,161.85,92900000.0
2008-05-16 02:31:00,161.85,161.855,161.83,161.83,75300000.0
2008-05-16 02:32:00,161.84,161.84,161.82,161.825,115400000.0
2008-05-16 02:33:00,161.82,161.83,161.79,161.8,437400000.0
2008-05-16 02:34:00,161.795,161.81,161.79,161.81,385399999.0
2008-05-16 02:35:00,161.81,161.835,161.81,161.83,88900000.0
2008-05-16 02:36:00,161.83,161.85,161.82,161.82,242000000.0
2008-05-16 02:37:00,161.82,161.83,161.82,161.82,299600000.0
2008-05-16 02:38:00,161.82,161.86,161.82,161.85,112400000.0
2008-05-16 02:39:00,161.85,161.86,161.85,161.86,18400000.0
2008-05-16 02:40:00,161.85,161.86,161.85,161.86,30800000.0
2008-05-16 02:41:00,161.85,161.85,161.84,161.84,58000000.0
2008-05-16 02:42:00,161.85,161.86,161.83,161.83,70900000.0
2008-05-16 02:43:00,161.83,161.86,161.82,161.86,469900002.0
2008-05-16 02:44:00,161.855,161.87,161.85,161.86,149900000.0
2008-05-16 02:45:00,161.86,161.86,161.83,161.86,53300000.0
2008-05-16 02:46:00,161.86,161.87,161.86,161.87,42200000.0
2008-05-16 02:47:00,161.86,161.92,161.86,161.89,296299999.0
2008-05-16 02:48:00,161.89,161.92,161.88,161.91,264500001.0
2008-05-16 02:49:00,161.91,161.94,161.9,161.92,160900000.0
2008-05-16 02:50:00,161.92,161.94,161.92,161.94,62400000.0
2008-05-16 02:51:00,161.94,161.95,161.93,161.935,91100000.0
2008-05-16 02:52:00,161.93,161.94,161.91,161.93,114700000.0
2008-05-16 02:53:00,161.93,161.95,161.91,161.94,111400000.0
2008-05-16 02:54:00,161.94,161.95,161.92,161.92,201400000.0
2008-05-16 02:55:00,161.92,161.92,161.87,161.88,475100000.0
2008-05-16 02:56:00,161.88,161.89,161.85,161.87,314000001.0
2008-05-16 02:57:00,161.87,161.95,161.87,161.94,360000001.0
2008-05-16 02:58:00,161.93,161.97,161.93,161.93,181700000.0
2008-05-16 02:59:00,161.94,161.95,161.92,161.92,128500000.0
2008-05-16 03:00:00,161.92,161.92,161.905,161.91,106200000.0
2008-05-16 03:01:00,161.92,161.92,161.89,161.9,244500000.0
2008-05-16 03:02:00,161.9,161.96,161.9,161.93,215200000.0
2008-05-16 03:03:00,161.93,161.94,161.93,161.94,80900000.0
2008-05-16 03:04:00,161.94,161.94,161.92,161.92,208500000.0
2008-05-16 03:05:00,161.92,161.93,161.9,161.91,595900000.0
2008-05-16 03:06:00,161.91,161.92,161.87,161.87,699599999.0
2008-05-16 03:07:00,161.88,161.9,161.85,161.88,452200001.0
2008-05-16 03:08:00,161.875,161.88,161.85,161.86,766000000.0
2008-05-16 03:09:00,161.86,161.86,161.83,161.84,221000000.0
2008-05-16 03:10:00,161.84,161.87,161.82,161.84,513200001.0
2008-05-16 03:11:00,161.85,161.85,161.83,161.845,225600000.0
2008-05-16 03:12:00,161.85,161.855,161.82,161.82,260000000.0
2008-05-16 03:13:00,161.82,161.84,161.77,161.8,348200000.0
2008-05-16 03:14:00,161.8,161.83,161.8,161.83,303399997.0
2008-05-16 03:15:00,161.83,161.86,161.825,161.85,257500000.0
2008-05-16 03:16:00,161.86,161.86,161.85,161.86,228200000.0
2008-05-16 03:17:00,161.85,161.86,161.83,161.83,269700000.0
2008-05-16 03:18:00,161.83,161.85,161.83,161.84,155200000.0
2008-05-16 03:19:00,161.84,161.84,161.8,161.815,150100000.0
2008-05-16 03:20:00,161.82,161.83,161.81,161.82,621199999.0
2008-05-16 03:21:00,161.82,161.84,161.82,161.83,519900000.0
2008-05-16 03:22:00,161.83,161.835,161.82,161.82,322200000.0
2008-05-16 03:23:00,161.82,161.84,161.82,161.84,173500000.0
2008-05-16 03:24:00,161.84,161.87,161.83,161.87,244100000.0
2008-05-16 03:25:00,161.87,161.88,161.87,161.87,147700000.0
2008-05-16 03:26:00,161.87,161.87,161.85,161.85,118000000.0
2008-05-16 03:27:00,161.85,161.86,161.85,161.85,77300000.0
2008-05-16 03:28:00,161.85,161.87,161.85,161.87,375100000.0
2008-05-16 03:29:00,161.87,161.88,161.86,161.87,105900000.0
2008-05-16 03:30:00,161.87,161.87,161.86,161.86,275900000.0
2008-05-16 03:31:00,161.86,161.88,161.85,161.88,100500000.0
2008-05-16 03:32:00,161.87,161.88,161.87,161.88,13500000.0
2008-05-16 03:33:00,161.88,161.88,161.87,161.87,29400000.0
2008-05-16 03:34:00,161.88,161.91,161.87,161.91,195200000.0
2008-05-16 03:35:00,161.91,161.91,161.87,161.9,388900001.0
2008-05-16 03:36:00,161.9,161.9,161.89,161.89,51300000.0
2008-05-16 03:37:00,161.89,161.89,161.86,161.87,225500000.0
2008-05-16 03:38:00,161.87,161.88,161.85,161.87,373600001.0
2008-05-16 03:39:00,161.87,161.87,161.86,161.86,135800000.0
2008-05-16 03:40:00,161.86,161.87,161.85,161.87,225400000.0
2008-05-16 03:41:00,161.87,161.88,161.87,161.87,175800000.0
2008-05-16 03:42:00,161.87,161.87,161.865,161.87,223700000.0
2008-05-16 03:43:00,161.87,161.87,161.86,161.865,198800000.0
2008-05-16 03:44:00,161.865,161.88,161.865,161.88,51400000.0
2008-05-16 03:46:00,161.88,161.9,161.87,161.88,100500000.0
2008-05-16 03:47:00,161.88,161.89,161.87,161.88,235200001.0
2008-05-16 03:48:00,161.88,161.89,161.88,161.89,285200001.0
2008-05-16 03:49:00,161.89,161.9,161.89,161.9,230100000.0
2008-05-16 03:50:00,161.9,161.91,161.9,161.9,241700000.0
2008-05-16 03:51:00,161.9,161.93,161.9,161.92,503700001.0
2008-05-16 03:52:00,161.92,161.925,161.9,161.91,242299999.0
2008-05-16 03:53:00,161.91,161.93,161.91,161.91,155499999.0
2008-05-16 03:54:00,161.92,161.93,161.92,161.93,96600000.0
2008-05-16 03:55:00,161.93,161.93,161.91,161.92,567300000.0
2008-05-16 03:56:00,161.92,161.92,161.91,161.92,265400000.0
2008-05-16 03:57:00,161.92,161.92,161.9,161.92,205899999.0
2008-05-16 03:58:00,161.92,161.975,161.92,161.97,425800000.0
2008-05-16 03:59:00,161.98,162.0,161.97,162.0,559100000.0
2008-05-16 04:00:00,162.0,162.03,162.0,162.02,626500001.0
2008-05-16 04:01:00,162.02,162.02,161.99,162.01,550600002.0
2008-05-16 04:02:00,162.01,162.02,162.01,162.02,255800002.0
2008-05-16 04:03:00,162.02,162.03,161.99,162.01,914200000.0
2008-05-16 04:04:00,162.01,162.01,162.0,162.0,385400000.0
2008-05-16 04:05:00,162.0,162.02,162.0,162.02,353300000.0
2008-05-16 04:06:00,162.02,162.02,162.01,162.02,496000001.0
2008-05-16 04:07:00,162.02,162.07,162.02,162.07,443700001.0
2008-05-16 04:08:00,162.06,162.09,162.04,162.05,781100000.0
2008-05-16 04:09:00,162.05,162.09,162.05,162.09,584500000.0
2008-05-16 04:10:00,162.09,162.105,162.08,162.105,225300000.0
2008-05-16 04:11:00,162.105,162.105,162.08,162.095,33500000.0
2008-05-16 04:12:00,162.095,162.095,162.095,162.095,400000.0
2008-05-16 04:13:00,162.095,162.095,162.06,162.07,29800000.0
2008-05-16 04:14:00,162.07,162.07,162.05,162.07,25400000.0
2008-05-16 04:15:00,162.07,162.07,162.01,162.01,177700000.0
2008-05-16 04:16:00,162.01,162.03,162.0,162.01,1198099995.0
2008-05-16 04:17:00,162.01,162.03,162.0,162.02,545500004.0
2008-05-16 04:18:00,162.02,162.03,162.0,162.01,246600000.0
2008-05-16 04:19:00,162.01,162.02,161.98,161.985,500900000.0
2008-05-16 04:20:00,161.985,162.0,161.985,161.99,307900000.0
2008-05-16 04:21:00,161.99,162.01,161.99,162.005,260000000.0
2008-05-16 04:22:00,162.01,162.01,162.0,162.0,257000004.0
2008-05-16 04:23:00,162.0,162.0,162.0,162.0,93700000.0
2008-05-16 04:24:00,162.0,162.01,161.985,161.985,463000002.0
2008-05-16 04:25:00,161.99,161.995,161.985,161.99,267400000.0
2008-05-16 04:26:00,161.99,161.99,161.98,161.98,391300000.0
2008-05-16 04:27:00,161.99,162.0,161.985,161.985,88800001.0
2008-05-16 04:28:00,161.985,161.99,161.96,161.99,326500000.0
2008-05-16 04:29:00,161.99,162.0,161.965,161.98,143600000.0
2008-05-16 04:30:00,161.97,162.0,161.97,162.0,219500000.0
2008-05-16 04:31:00,162.0,162.0,162.0,162.0,172400000.0
2008-05-16 04:32:00,162.0,162.02,162.0,162.02,303700000.0
2008-05-16 04:33:00,162.02,162.03,162.01,162.02,184999999.0
2008-05-16 04:34:00,162.02,162.02,162.005,162.01,177100000.0
2008-05-16 04:35:00,162.01,162.02,162.0,162.02,326300000.0
2008-05-16 04:36:00,162.02,162.02,162.01,162.02,79700000.0
2008-05-16 04:37:00,162.02,162.03,162.01,162.02,169600000.0
2008-05-16 04:38:00,162.02,162.02,161.97,161.97,515900000.0
2008-05-16 04:39:00,161.97,161.985,161.96,161.96,612199998.0
2008-05-16 04:40:00,161.96,161.96,161.93,161.94,323599999.0
2008-05-16 04:41:00,161.94,161.95,161.94,161.95,222700002.0
2008-05-16 04:42:00,161.95,161.99,161.95,161.985,147900000.0
2008-05-16 04:43:00,161.99,161.99,161.98,161.985,131700000.0
2008-05-16 04:44:00,161.985,161.99,161.98,161.99,194800000.0
2008-05-16 04:45:00,161.99,162.0,161.99,162.0,75300000.0
2008-05-16 04:46:00,162.0,162.0,161.99,161.99,59300000.0
2008-05-16 04:47:00,162.0,162.06,162.0,162.02,268800000.0
2008-05-16 04:48:00,162.02,162.02,162.0,162.0,147299998.0
2008-05-16 04:49:00,162.0,162.005,162.0,162.0,370700000.0
2008-05-16 04:50:00,162.0,162.0,161.99,161.99,186400000.0
2008-05-16 04:51:00,161.99,161.995,161.99,161.99,105499999.0
2008-05-16 04:52:00,161.99,162.0,161.99,162.0,75000000.0
2008-05-16 04:53:00,162.0,162.0,161.98,161.98,734400000.0
2008-05-16 04:54:00,161.98,161.99,161.98,161.98,210200000.0
2008-05-16 04:55:00,161.99,161.99,161.98,161.99,210600000.0
2008-05-16 04:56:00,162.0,162.0,161.98,161.99,325900002.0
2008-05-16 04:57:00,162.0,162.0,161.99,161.99,59100003.0
2008-05-16 04:58:00,161.99,162.0,161.99,162.0,95100000.0
2008-05-16 04:59:00,162.0,162.005,161.99,161.99,26600000.0
2008-05-16 05:00:00,161.99,162.0,161.99,162.0,112500000.0
2008-05-16 05:01:00,162.0,162.0,162.0,162.0,48000000.0
2008-05-16 05:02:00,162.0,162.0,161.99,162.0,116400000.0
2008-05-16 05:03:00,161.99,161.99,161.99,161.99,56100000.0
2008-05-16 05:04:00,161.99,161.99,161.99,161.99,22100000.0
2008-05-16 05:05:00,162.0,162.0,161.99,161.99,17300000.0
2008-05-16 05:06:00,161.99,162.0,161.99,162.0,33800000.0
2008-05-16 05:07:00,162.01,162.02,162.005,162.01,100900000.0
2008-05-16 05:08:00,162.01,162.015,161.99,162.0,64600000.0
2008-05-16 05:09:00,162.0,162.01,162.0,162.01,90200000.0
2008-05-16 05:10:00,162.02,162.02,162.0,162.0,82999999.0
2008-05-16 05:11:00,162.0,162.01,162.0,162.0,64800001.0
2008-05-16 05:12:00,162.0,162.01,162.0,162.01,54400000.0
2008-05-16 05:13:00,162.0,162.01,161.96,161.96,470099999.0
2008-05-16 05:14:00,161.96,161.985,161.96,161.97,245400000.0
2008-05-16 05:15:00,161.97,161.98,161.965,161.965,170000000.0
2008-05-16 05:16:00,161.965,161.97,161.95,161.96,294800000.0
2008-05-16 05:17:00,161.96,161.97,161.955,161.96,567672691.0
2008-05-16 05:18:00,161.96,161.98,161.96,161.96,223731697.0
2008-05-16 05:19:00,161.96,161.96,161.96,161.96,101400000.0
2008-05-16 05:20:00,161.96,161.96,161.96,161.96,438500000.0
2008-05-16 05:21:00,161.97,161.97,161.96,161.97,62700000.0
2008-05-16 05:22:00,161.97,161.97,161.96,161.97,131800000.0
2008-05-16 05:23:00,161.97,161.97,161.97,161.97,6000000.0
2008-05-16 05:24:00,161.97,161.98,161.96,161.97,57300000.0
2008-05-16 05:25:00,161.96,161.96,161.96,161.96,18200000.0
2008-05-16 05:26:00,161.96,161.97,161.96,161.97,21200000.0
2008-05-16 05:27:00,161.96,161.96,161.95,161.95,114600000.0
2008-05-16 05:28:00,161.95,161.95,161.95,161.95,16900000.0
2008-05-16 05:29:00,161.95,161.95,161.95,161.95,72700000.0
2008-05-16 05:30:00,161.94,161.95,161.94,161.95,48700000.0
2008-05-16 05:31:00,161.95,161.96,161.94,161.96,72000000.0
2008-05-16 05:32:00,161.97,161.98,161.94,161.94,161300000.0
2008-05-16 05:33:00,161.94,161.94,161.91,161.92,558786338.0
2008-05-16 05:34:00,161.92,161.93,161.92,161.93,106800000.0
2008-05-16 05:35:00,161.93,161.94,161.93,161.94,31500000.0
2008-05-16 05:36:00,161.93,161.97,161.93,161.97,53100000.0
2008-05-16 05:37:00,161.97,161.98,161.95,161.95,67500000.0
2008-05-16 05:38:00,161.95,161.95,161.94,161.95,187499998.0
2008-05-16 05:39:00,161.94,161.95,161.92,161.95,407899999.0
2008-05-16 05:40:00,161.955,161.955,161.93,161.93,82100000.0
2008-05-16 05:41:00,161.94,161.97,161.92,161.94,727231576.0
2008-05-16 05:42:00,161.94,161.94,161.92,161.93,311686334.0
2008-05-16 05:43:00,161.93,161.94,161.93,161.94,39000000.0
2008-05-16 05:44:00,161.94,161.94,161.94,161.94,6000000.0
2008-05-16 05:45:00,161.94,161.94,161.92,161.93,38500000.0
2008-05-16 05:46:00,161.92,161.93,161.92,161.93,21000000.0
2008-05-16 05:47:00,161.94,161.94,161.93,161.94,4500000.0
2008-05-16 05:48:00,161.94,161.95,161.93,161.95,57900000.0
2008-05-16 05:49:00,161.95,161.95,161.93,161.93,40000000.0
2008-05-16 05:50:00,161.93,161.93,161.93,161.93,145600000.0
2008-05-16 05:51:00,161.93,161.96,161.93,161.96,139200000.0
2008-05-16 05:52:00,161.96,161.99,161.96,161.98,634672601.0
2008-05-16 05:53:00,161.98,161.98,161.98,161.98,45000000.0
2008-05-16 05:54:00,161.96,161.98,161.92,161.94,267500000.0
2008-05-16 05:55:00,161.94,161.94,161.92,161.94,146700000.0
2008-05-16 05:56:00,161.94,161.94,161.92,161.93,133700000.0
2008-05-16 05:57:00,161.93,161.94,161.93,161.93,38000001.0
2008-05-16 05:58:00,161.93,161.94,161.92,161.92,493300000.0
2008-05-16 05:59:00,161.92,161.97,161.92,161.96,174000000.0
2008-05-16 06:00:00,161.96,161.96,161.95,161.96,72700000.0
2008-05-16 06:01:00,161.955,161.96,161.94,161.95,190300000.0
2008-05-16 06:02:00,161.95,161.96,161.94,161.95,344900002.0
2008-05-16 06:03:00,161.94,161.95,161.94,161.95,113200000.0
2008-05-16 06:04:00,161.94,161.95,161.94,161.95,31500000.0
2008-05-16 06:05:00,161.95,161.96,161.94,161.95,156100000.0
2008-05-16 06:06:00,161.95,161.97,161.95,161.96,140800000.0
2008-05-16 06:07:00,161.96,161.96,161.94,161.95,221200000.0
2008-05-16 06:08:00,161.95,161.97,161.95,161.96,95900000.0
2008-05-16 06:09:00,161.96,161.97,161.96,161.96,29200000.0
2008-05-16 06:10:00,161.97,161.97,161.96,161.96,230300000.0
2008-05-16 06:11:00,161.96,161.97,161.96,161.97,198900000.0
2008-05-16 06:12:00,161.97,161.97,161.95,161.95,146800000.0
2008-05-16 06:13:00,161.95,161.98,161.95,161.97,349386307.0
2008-05-16 06:14:00,161.98,161.98,161.97,161.98,159200000.0
2008-05-16 06:15:00,161.98,161.99,161.98,161.98,140800000.0
2008-05-16 06:16:00,161.99,162.0,161.98,162.0,206300000.0
2008-05-16 06:17:00,162.0,162.01,161.99,162.0,158100000.0
2008-05-16 06:18:00,162.0,162.01,161.99,162.01,79000000.0
2008-05-16 06:19:00,162.01,162.01,161.985,161.99,84600000.0
2008-05-16 06:20:00,161.99,162.005,161.97,161.98,564586271.0
2008-05-16 06:21:00,161.98,162.0,161.96,161.965,295458880.0
2008-05-16 06:22:00,161.97,161.97,161.96,161.96,12986300.0
2008-05-16 06:23:00,161.97,161.97,161.96,161.965,24000000.0
2008-05-16 06:24:00,161.97,161.97,161.965,161.97,8386300.0
2008-05-16 06:25:00,161.965,161.965,161.95,161.95,13200000.0
2008-05-16 06:26:00,161.95,161.965,161.95,161.965,21400000.0
2008-05-16 06:27:00,161.965,161.965,161.94,161.95,465858935.0
2008-05-16 06:28:00,161.95,161.95,161.935,161.94,161900000.0
2008-05-16 06:29:00,161.935,161.94,161.92,161.93,210100000.0
2008-05-16 06:30:00,161.93,161.95,161.92,161.93,539945258.0
2008-05-16 06:31:00,161.93,161.95,161.93,161.93,157800000.0
2008-05-16 06:32:00,161.93,161.95,161.92,161.95,175600000.0
2008-05-16 06:33:00,161.95,161.97,161.95,161.97,195700000.0
2008-05-16 06:34:00,161.97,161.99,161.94,161.97,249400000.0
2008-05-16 06:35:00,161.96,161.99,161.96,161.98,197900000.0
2008-05-16 06:36:00,161.98,161.99,161.98,161.99,67000000.0
2008-05-16 06:37:00,161.99,162.01,161.99,161.99,158300000.0
2008-05-16 06:38:00,162.0,162.0,161.99,162.0,151600001.0
2008-05-16 06:39:00,162.0,162.02,162.0,162.015,177499999.0
2008-05-16 06:40:00,162.01,162.01,162.01,162.01,5200000.0
2008-05-16 06:41:00,162.01,162.01,161.975,161.975,172800000.0
2008-05-16 06:42:00,161.98,162.04,161.96,162.03,242100000.0
2008-05-16 06:43:00,162.03,162.045,162.0,162.0,270900000.0
2008-05-16 06:44:00,162.0,162.02,162.0,162.01,279600000.0
2008-05-16 06:45:00,162.01,162.01,162.01,162.01,63100000.0
2008-05-16 06:46:00,162.01,162.02,162.0,162.01,97600000.0
2008-05-16 06:47:00,162.01,162.015,161.99,162.0,259900000.0
2008-05-16 06:48:00,162.0,162.02,162.0,162.01,292800001.0
2008-05-16 06:49:00,162.01,162.05,162.01,162.05,432300000.0
2008-05-16 06:50:00,162.05,162.1,162.05,162.07,529800001.0
2008-05-16 06:51:00,162.065,162.08,162.065,162.07,303800000.0
2008-05-16 06:52:00,162.07,162.07,162.06,162.07,102400000.0
2008-05-16 06:53:00,162.055,162.08,162.055,162.07,67700000.0
2008-05-16 06:54:00,162.06,162.07,162.04,162.05,189800000.0
2008-05-16 06:55:00,162.05,162.05,161.99,162.03,292000000.0
2008-05-16 06:56:00,162.03,162.04,161.99,162.02,256899999.0
2008-05-16 06:57:00,162.02,162.03,162.02,162.03,78200000.0
2008-05-16 06:58:00,162.03,162.03,162.0,162.03,204100000.0
2008-05-16 06:59:00,162.03,162.03,162.0,162.02,181300001.0
2008-05-16 07:00:00,162.03,162.05,162.03,162.04,241800000.0
2008-05-16 07:01:00,162.04,162.04,162.0,162.01,202300000.0
2008-05-16 07:02:00,162.01,162.02,162.0,162.01,97800000.0
2008-05-16 07:03:00,162.02,162.02,162.01,162.01,54800000.0
2008-05-16 07:04:00,162.01,162.02,162.01,162.02,18000000.0
2008-05-16 07:05:00,162.02,162.03,162.01,162.02,122900000.0
2008-05-16 07:06:00,162.02,162.03,162.0,162.01,155600001.0
2008-05-16 07:07:00,162.01,162.02,162.01,162.01,41500000.0
2008-05-16 07:08:00,162.01,162.02,162.01,162.01,26500000.0
2008-05-16 07:09:00,162.01,162.02,162.0,162.0,127200000.0
2008-05-16 07:10:00,162.0,162.04,162.0,162.02,614099999.0
2008-05-16 07:11:00,162.03,162.04,162.03,162.04,104000000.0
2008-05-16 07:12:00,162.04,162.05,162.03,162.05,305100002.0
2008-05-16 07:13:00,162.05,162.06,162.04,162.06,88000000.0
2008-05-16 07:14:00,162.06,162.06,162.03,162.03,218500000.0
2008-05-16 07:15:00,162.04,162.05,162.03,162.05,209500000.0
2008-05-16 07:16:00,162.05,162.06,162.035,162.05,144600000.0
2008-05-16 07:17:00,162.05,162.09,162.045,162.08,320700000.0
2008-05-16 07:18:00,162.08,162.09,162.05,162.07,185600000.0
2008-05-16 07:19:00,162.07,162.1,162.06,162.1,230800000.0
2008-05-16 07:20:00,162.1,162.11,162.08,162.08,256971125.0
2008-05-16 07:21:00,162.08,162.09,162.08,162.08,290000000.0
2008-05-16 07:22:00,162.08,162.09,162.07,162.07,261100000.0
2008-05-16 07:23:00,162.07,162.09,162.07,162.09,60100000.0
2008-05-16 07:24:00,162.09,162.09,162.06,162.07,56000000.0
2008-05-16 07:25:00,162.07,162.07,162.06,162.07,55500000.0
2008-05-16 07:26:00,162.06,162.06,162.06,162.06,99900000.0
2008-05-16 07:27:00,162.06,162.07,162.05,162.06,364800000.0
2008-05-16 07:28:00,162.06,162.08,162.05,162.06,519199999.0
2008-05-16 07:29:00,162.06,162.07,162.05,162.06,150800000.0
2008-05-16 07:30:00,162.06,162.06,162.05,162.06,49000000.0
2008-05-16 07:31:00,162.05,162.07,162.05,162.07,125200000.0
2008-05-16 07:32:00,162.06,162.08,162.05,162.07,216000000.0
2008-05-16 07:33:00,162.07,162.07,162.06,162.07,134500000.0
2008-05-16 07:34:00,162.07,162.07,162.05,162.05,114600000.0
2008-05-16 07:35:00,162.04,162.05,162.02,162.03,266300000.0
2008-05-16 07:36:00,162.03,162.04,162.01,162.02,452599997.0
2008-05-16 07:37:00,162.03,162.03,162.01,162.01,220700000.0
2008-05-16 07:38:00,162.01,162.02,162.01,162.02,188600000.0
2008-05-16 07:39:00,162.03,162.03,161.99,162.0,282000000.0
2008-05-16 07:40:00,162.0,162.02,161.98,161.99,416800000.0
2008-05-16 07:41:00,161.99,162.05,161.98,162.015,482500000.0
2008-05-16 07:42:00,162.015,162.045,162.015,162.015,221500000.0
2008-05-16 07:43:00,162.015,162.04,162.015,162.03,97200000.0
2008-05-16 07:44:00,162.03,162.07,162.03,162.07,380100001.0
2008-05-16 07:45:00,162.08,162.08,162.04,162.05,412000000.0
2008-05-16 07:46:00,162.05,162.1,162.03,162.07,509500000.0
2008-05-16 07:47:00,162.07,162.08,162.05,162.05,204300000.0
2008-05-16 07:48:00,162.045,162.08,162.03,162.03,268600000.0
2008-05-16 07:49:00,162.03,162.04,162.02,162.02,293600000.0
2008-05-16 07:50:00,162.02,162.02,162.0,162.0,405000000.0
2008-05-16 07:51:00,162.0,162.0,161.95,161.95,780100000.0
2008-05-16 07:52:00,161.95,161.99,161.95,161.99,501800000.0
2008-05-16 07:53:00,161.99,162.03,161.99,162.0,205900000.0
2008-05-16 07:54:00,162.0,162.04,161.99,162.02,253800000.0
2008-05-16 07:55:00,162.03,162.04,162.0,162.01,221200000.0
2008-05-16 07:56:00,162.01,162.01,161.99,162.0,180000000.0
2008-05-16 07:57:00,162.0,162.03,161.99,162.0,352400001.0
2008-05-16 07:58:00,162.0,162.015,161.965,161.995,202250006.0
2008-05-16 07:59:00,161.995,161.995,161.96,161.975,160200000.0
2008-05-16 08:00:00,161.975,162.035,161.96,162.005,180500000.0
2008-05-16 08:01:00,162.005,162.02,161.955,161.955,123800000.0
2008-05-16 08:02:00,161.96,162.015,161.96,162.015,129700000.0
2008-05-16 08:03:00,162.015,162.015,161.975,161.985,261200000.0
2008-05-16 08:04:00,161.995,162.025,161.99,161.995,104700000.0
2008-05-16 08:05:00,161.995,162.005,161.985,162.005,119200000.0
2008-05-16 08:06:00,162.005,162.005,161.95,161.955,83000000.0
2008-05-16 08:07:00,161.955,161.96,161.935,161.95,178200000.0
2008-05-16 08:08:00,161.945,161.965,161.91,161.92,203900000.0
2008-05-16 08:09:00,161.92,161.94,161.905,161.91,160600000.0
2008-05-16 08:10:00,161.91,161.925,161.905,161.905,70100000.0
2008-05-16 08:11:00,161.905,161.925,161.895,161.91,119100000.0
2008-05-16 08:12:00,161.915,161.925,161.895,161.915,196400000.0
2008-05-16 08:13:00,161.915,161.915,161.855,161.885,146400000.0
2008-05-16 08:14:00,161.885,161.9,161.875,161.89,46100000.0
2008-05-16 08:15:00,161.9,161.95,161.9,161.93,108100000.0
2008-05-16 08:16:00,161.93,161.94,161.93,161.93,78900000.0
2008-05-16 08:17:00,161.94,161.96,161.92,161.93,141500000.0
2008-05-16 08:18:00,161.93,161.95,161.9,161.95,106600000.0
2008-05-16 08:19:00,161.95,161.98,161.92,161.96,145800000.0
2008-05-16 08:20:00,161.95,161.96,161.93,161.94,81300000.0
2008-05-16 08:21:00,161.94,161.96,161.91,161.92,89100000.0
2008-05-16 08:22:00,161.92,161.95,161.91,161.93,115200000.0
2008-05-16 08:23:00,161.92,161.93,161.91,161.93,43500000.0
2008-05-16 08:24:00,161.935,161.94,161.92,161.935,21400000.0
2008-05-16 08:25:00,161.93,161.94,161.9,161.9,110800000.0
2008-05-16 08:26:00,161.9,161.93,161.9,161.915,121800000.0
2008-05-16 08:27:00,161.92,161.93,161.91,161.92,124900000.0
2008-05-16 08:28:00,161.92,161.93,161.91,161.92,81500000.0
2008-05-16 08:29:00,161.92,161.96,161.905,161.94,105400000.0
2008-05-16 08:30:00,161.94,161.96,161.915,161.92,78200000.0
2008-05-16 08:31:00,161.925,161.93,161.89,161.91,88200000.0
2008-05-16 08:32:00,161.91,161.92,161.88,161.9,136000000.0
2008-05-16 08:33:00,161.895,161.905,161.86,161.86,171100000.0
2008-05-16 08:34:00,161.86,161.865,161.835,161.84,129600000.0
2008-05-16 08:35:00,161.84,161.84,161.76,161.77,214900000.0
2008-05-16 08:36:00,161.77,161.78,161.76,161.76,118800000.0
2008-05-16 08:37:00,161.76,161.79,161.745,161.755,153600000.0
2008-05-16 08:38:00,161.755,161.795,161.745,161.78,150200000.0
2008-05-16 08:39:00,161.79,161.79,161.76,161.79,96100000.0
2008-05-16 08:40:00,161.79,161.79,161.77,161.78,68100000.0
2008-05-16 08:41:00,161.78,161.81,161.77,161.78,78900000.0
2008-05-16 08:42:00,161.77,161.77,161.74,161.76,138500000.0
2008-05-16 08:43:00,161.76,161.77,161.705,161.725,220800000.0
2008-05-16 08:44:00,161.725,161.745,161.7,161.71,129100000.0
2008-05-16 08:45:00,161.715,161.75,161.71,161.75,158000000.0
2008-05-16 08:46:00,161.75,161.8,161.75,161.77,126100000.0
2008-05-16 08:47:00,161.77,161.79,161.73,161.765,197700000.0
2008-05-16 08:48:00,161.76,161.79,161.73,161.73,171500000.0
2008-05-16 08:49:00,161.73,161.73,161.71,161.71,103900000.0
2008-05-16 08:50:00,161.71,161.765,161.705,161.74,149500000.0
2008-05-16 08:51:00,161.74,161.76,161.72,161.74,198400000.0
2008-05-16 08:52:00,161.74,161.79,161.73,161.76,99900000.0
2008-05-16 08:53:00,161.77,161.77,161.76,161.76,88600000.0
2008-05-16 08:54:00,161.75,161.76,161.73,161.76,51300000.0
2008-05-16 08:55:00,161.76,161.76,161.71,161.71,115700000.0
2008-05-16 08:56:00,161.71,161.72,161.7,161.71,78400000.0
2008-05-16 08:57:00,161.71,161.71,161.56,161.58,253800000.0
2008-05-16 08:58:00,161.58,161.595,161.57,161.58,208900000.0
2008-05-16 08:59:00,161.58,161.58,161.47,161.51,226100000.0
2008-05-16 09:00:00,161.51,161.57,161.5,161.53,268972658.0
2008-05-16 09:01:00,161.53,161.55,161.49,161.53,218400000.0
2008-05-16 09:02:00,161.52,161.57,161.5,161.54,234900000.0
2008-05-16 09:03:00,161.54,161.58,161.54,161.58,135500000.0
2008-05-16 09:04:00,161.58,161.6,161.55,161.55,182500000.0
2008-05-16 09:05:00,161.555,161.59,161.555,161.58,165900000.0
2008-05-16 09:06:00,161.58,161.63,161.56,161.62,162200000.0
2008-05-16 09:07:00,161.62,161.695,161.62,161.69,197758788.0
2008-05-16 09:08:00,161.685,161.71,161.66,161.69,195208984.0
2008-05-16 09:09:00,161.68,161.745,161.67,161.68,141329250.0
2008-05-16 09:10:00,161.68,161.69,161.63,161.635,131500000.0
2008-05-16 09:11:00,161.635,161.64,161.62,161.63,122900000.0
2008-05-16 09:12:00,161.62,161.63,161.58,161.6,155900000.0
2008-05-16 09:13:00,161.59,161.63,161.59,161.61,145200000.0
2008-05-16 09:14:00,161.61,161.64,161.605,161.63,138200000.0
2008-05-16 09:15:00,161.63,161.64,161.63,161.63,33600000.0
2008-05-16 09:16:00,161.64,161.64,161.605,161.61,77000000.0
2008-05-16 09:17:00,161.61,161.63,161.605,161.605,141800000.0
2008-05-16 09:18:00,161.61,161.61,161.555,161.58,225000000.0
2008-05-16 09:19:00,161.58,161.63,161.54,161.6,264200000.0
2008-05-16 09:20:00,161.6,161.62,161.495,161.505,227700000.0
2008-05-16 09:21:00,161.515,161.61,161.47,161.55,314500000.0
2008-05-16 09:22:00,161.55,161.55,161.43,161.47,364300000.0
2008-05-16 09:23:00,161.47,161.47,161.44,161.45,206600000.0
2008-05-16 09:24:00,161.445,161.45,161.355,161.37,198800000.0
2008-05-16 09:25:00,161.37,161.37,161.315,161.335,229600000.0
2008-05-16 09:26:00,161.335,161.355,161.325,161.35,206900000.0
2008-05-16 09:27:00,161.345,161.37,161.34,161.34,95900000.0
2008-05-16 09:28:00,161.335,161.335,161.315,161.33,81700000.0
2008-05-16 09:29:00,161.33,161.355,161.33,161.34,157000001.0
2008-05-16 09:30:00,161.33,161.34,161.305,161.315,196000000.0
2008-05-16 09:31:00,161.315,161.325,161.255,161.325,481300000.0
2008-05-16 09:32:00,161.325,161.35,161.295,161.325,355100000.0
2008-05-16 09:33:00,161.325,161.36,161.32,161.345,379500000.0
2008-05-16 09:34:00,161.35,161.395,161.325,161.365,572100000.0
2008-05-16 09:35:00,161.36,161.4,161.355,161.395,272600000.0
2008-05-16 09:36:00,161.39,161.475,161.39,161.445,259400000.0
2008-05-16 09:37:00,161.445,161.465,161.42,161.435,512100000.0
2008-05-16 09:38:00,161.435,161.48,161.425,161.465,318100000.0
2008-05-16 09:39:00,161.465,161.48,161.455,161.475,154700000.0
2008-05-16 09:40:00,161.475,161.5,161.465,161.49,178100000.0
2008-05-16 09:41:00,161.49,161.495,161.445,161.445,132000000.0
2008-05-16 09:42:00,161.45,161.46,161.415,161.46,82400000.0
2008-05-16 09:43:00,161.46,161.465,161.435,161.465,120800000.0
2008-05-16 09:44:00,161.465,161.465,161.43,161.445,121100000.0
2008-05-16 09:45:00,161.445,161.51,161.445,161.48,214900000.0
2008-05-16 09:46:00,161.485,161.495,161.46,161.475,153300000.0
2008-05-16 09:47:00,161.465,161.48,161.445,161.45,114400000.0
2008-05-16 09:48:00,161.45,161.465,161.42,161.455,172300000.0
2008-05-16 09:49:00,161.455,161.525,161.445,161.52,189700000.0
2008-05-16 09:50:00,161.515,161.535,161.51,161.53,205300000.0
2008-05-16 09:51:00,161.535,161.555,161.455,161.465,388300000.0
2008-05-16 09:52:00,161.465,161.505,161.455,161.475,346900000.0
2008-05-16 09:53:00,161.485,161.51,161.445,161.465,731200000.0
2008-05-16 09:54:00,161.465,161.485,161.45,161.465,427100000.0
2008-05-16 09:55:00,161.465,161.545,161.465,161.545,353100000.0
2008-05-16 09:56:00,161.545,161.545,161.495,161.5,398300001.0
2008-05-16 09:57:00,161.495,161.565,161.495,161.565,302500000.0
2008-05-16 09:58:00,161.555,161.555,161.505,161.505,226600000.0
2008-05-16 09:59:00,161.505,161.54,161.475,161.53,368100000.0
2008-05-16 10:00:00,161.53,161.53,161.475,161.495,365900000.0
2008-05-16 10:01:00,161.49,161.5,161.445,161.455,101600000.0
2008-05-16 10:02:00,161.455,161.465,161.435,161.445,360200001.0
2008-05-16 10:03:00,161.45,161.465,161.42,161.44,479200000.0
2008-05-16 10:04:00,161.44,161.535,161.435,161.535,112200000.0
2008-05-16 10:05:00,161.535,161.565,161.525,161.55,509599999.0
2008-05-16 10:06:00,161.545,161.655,161.535,161.64,672000002.0
2008-05-16 10:07:00,161.645,161.645,161.595,161.615,590300001.0
2008-05-16 10:08:00,161.615,161.65,161.61,161.645,481000000.0
2008-05-16 10:09:00,161.645,161.665,161.595,161.605,658800005.0
2008-05-16 10:10:00,161.605,161.645,161.605,161.625,448900002.0
2008-05-16 10:11:00,161.625,161.635,161.61,161.625,427400000.0
2008-05-16 10:12:00,161.625,161.625,161.58,161.615,733400000.0
2008-05-16 10:13:00,161.615,161.63,161.575,161.59,407500000.0
2008-05-16 10:14:00,161.59,161.605,161.565,161.585,205700000.0
2008-05-16 10:15:00,161.585,161.605,161.57,161.59,269400000.0
2008-05-16 10:16:00,161.59,161.605,161.57,161.59,294800000.0
2008-05-16 10:17:00,161.59,161.615,161.575,161.595,237400000.0
2008-05-16 10:18:00,161.595,161.61,161.58,161.59,273500000.0
2008-05-16 10:19:00,161.59,161.625,161.575,161.62,166600000.0
2008-05-16 10:20:00,161.615,161.655,161.575,161.615,336000000.0
2008-05-16 10:21:00,161.615,161.645,161.595,161.645,528000000.0
2008-05-16 10:22:00,161.64,161.675,161.635,161.655,478100000.0
2008-05-16 10:23:00,161.655,161.695,161.655,161.665,249500000.0
2008-05-16 10:24:00,161.665,161.675,161.655,161.655,384800000.0
2008-05-16 10:25:00,161.655,161.705,161.655,161.695,533200000.0
2008-05-16 10:26:00,161.69,161.695,161.665,161.695,456800002.0
2008-05-16 10:27:00,161.695,161.695,161.685,161.685,208300000.0
2008-05-16 10:28:00,161.685,161.75,161.685,161.75,340799999.0
2008-05-16 10:29:00,161.745,161.775,161.715,161.755,399200000.0
2008-05-16 10:30:00,161.76,161.775,161.745,161.765,470400001.0
2008-05-16 10:31:00,161.765,161.805,161.765,161.805,574600000.0
2008-05-16 10:32:00,161.805,161.84,161.775,161.835,619061600.0
2008-05-16 10:33:00,161.835,161.885,161.825,161.845,525223200.0
2008-05-16 10:34:00,161.845,161.855,161.805,161.83,908333919.0
2008-05-16 10:35:00,161.83,161.875,161.83,161.855,377899999.0
2008-05-16 10:36:00,161.855,161.865,161.835,161.855,325099998.0
2008-05-16 10:37:00,161.855,161.885,161.855,161.87,275500000.0
2008-05-16 10:38:00,161.87,161.87,161.82,161.825,392800000.0
2008-05-16 10:39:00,161.825,161.865,161.825,161.83,486700000.0
2008-05-16 10:40:00,161.83,161.89,161.83,161.875,406399999.0
2008-05-16 10:41:00,161.885,161.97,161.875,161.945,415900000.0
2008-05-16 10:42:00,161.945,161.965,161.915,161.925,662100002.0
2008-05-16 10:43:00,161.925,161.945,161.92,161.935,110200000.0
2008-05-16 10:44:00,161.935,161.955,161.865,161.875,290500000.0
2008-05-16 10:45:00,161.865,161.875,161.825,161.845,344600000.0
2008-05-16 10:46:00,161.835,161.865,161.825,161.855,626899999.0
2008-05-16 10:47:00,161.855,161.875,161.845,161.865,794500000.0
2008-05-16 10:48:00,161.865,161.885,161.845,161.875,600600000.0
2008-05-16 10:49:00,161.875,161.925,161.865,161.885,150400000.0
2008-05-16 10:50:00,161.885,161.925,161.875,161.915,197300000.0
2008-05-16 10:51:00,161.925,161.925,161.885,161.915,632300000.0
2008-05-16 10:52:00,161.915,161.955,161.905,161.945,477800000.0
2008-05-16 10:53:00,161.945,162.025,161.935,161.985,575300000.0
2008-05-16 10:54:00,161.985,162.025,161.975,162.01,347900000.0
2008-05-16 10:55:00,162.01,162.065,162.01,162.04,304450000.0
2008-05-16 10:56:00,162.05,162.105,162.05,162.055,538800000.0
2008-05-16 10:57:00,162.055,162.085,162.05,162.05,546100000.0
2008-05-16 10:58:00,162.05,162.075,162.05,162.065,309800000.0
2008-05-16 10:59:00,162.08,162.085,162.065,162.065,336200000.0
2008-05-16 11:00:00,162.065,162.125,162.065,162.08,282600000.0
2008-05-16 11:01:00,162.09,162.095,162.08,162.08,162400000.0
2008-05-16 11:02:00,162.08,162.09,162.065,162.065,194000000.0
2008-05-16 11:03:00,162.065,162.08,162.045,162.05,518999998.0
2008-05-16 11:04:00,162.045,162.06,162.035,162.06,311299998.0
2008-05-16 11:05:00,162.055,162.06,162.035,162.055,273000001.0
2008-05-16 11:06:00,162.055,162.085,162.045,162.085,236000000.0
2008-05-16 11:07:00,162.085,162.125,162.085,162.125,542300001.0
2008-05-16 11:08:00,162.115,162.13,162.11,162.12,229000000.0
2008-05-16 11:09:00,162.125,162.125,162.09,162.105,143655168.0
2008-05-16 11:10:00,162.115,162.18,162.115,162.18,355800000.0
2008-05-16 11:11:00,162.18,162.225,162.18,162.205,603700000.0
2008-05-16 11:12:00,162.205,162.255,162.205,162.245,530600000.0
2008-05-16 11:13:00,162.245,162.265,162.245,162.255,312400000.0
2008-05-16 11:14:00,162.245,162.275,162.215,162.255,332600000.0
2008-05-16 11:15:00,162.255,162.35,162.255,162.295,515600000.0
2008-05-16 11:16:00,162.295,162.315,162.265,162.305,454000001.0
2008-05-16 11:17:00,162.305,162.315,162.3,162.315,307300000.0
2008-05-16 11:18:00,162.325,162.335,162.265,162.295,329700000.0
2008-05-16 11:19:00,162.285,162.3,162.265,162.275,289600000.0
2008-05-16 11:20:00,162.275,162.295,162.265,162.265,239199999.0
2008-05-16 11:21:00,162.275,162.275,162.275,162.275,86200000.0
2008-05-16 11:22:00,162.275,162.275,162.225,162.225,534599999.0
2008-05-16 11:23:00,162.24,162.275,162.22,162.27,341000000.0
2008-05-16 11:24:00,162.27,162.275,162.235,162.275,307299999.0
2008-05-16 11:25:00,162.275,162.325,162.265,162.325,193100000.0
2008-05-16 11:26:00,162.325,162.345,162.295,162.315,433200000.0
2008-05-16 11:27:00,162.315,162.335,162.295,162.315,304899999.0
2008-05-16 11:28:00,162.315,162.315,162.3,162.3,109600000.0
2008-05-16 11:29:00,162.3,162.305,162.245,162.305,468199998.0
2008-05-16 11:30:00,162.305,162.315,162.265,162.285,381800000.0
2008-05-16 11:31:00,162.28,162.305,162.275,162.275,360900000.0
2008-05-16 11:32:00,162.275,162.315,162.265,162.285,395500000.0
2008-05-16 11:33:00,162.285,162.295,162.275,162.275,117300000.0
2008-05-16 11:34:00,162.275,162.305,162.265,162.305,216000001.0
2008-05-16 11:35:00,162.305,162.305,162.255,162.255,293300000.0
2008-05-16 11:36:00,162.255,162.255,162.185,162.205,902449995.0
2008-05-16 11:37:00,162.185,162.23,162.16,162.215,527500000.0
2008-05-16 11:38:00,162.215,162.225,162.18,162.185,179400000.0
2008-05-16 11:39:00,162.185,162.245,162.185,162.225,125000000.0
2008-05-16 11:40:00,162.225,162.28,162.225,162.275,230500000.0
2008-05-16 11:41:00,162.275,162.285,162.25,162.265,168800000.0
2008-05-16 11:42:00,162.265,162.275,162.245,162.265,149800000.0
2008-05-16 11:43:00,162.265,162.265,162.225,162.25,137500000.0
2008-05-16 11:44:00,162.25,162.255,162.155,162.195,497599997.0
2008-05-16 11:45:00,162.195,162.195,162.13,162.13,323900000.0
2008-05-16 11:46:00,162.135,162.135,162.12,162.125,171700000.0
2008-05-16 11:47:00,162.125,162.145,162.125,162.135,136200000.0
2008-05-16 11:48:00,162.135,162.14,162.11,162.115,163300000.0
2008-05-16 11:49:00,162.105,162.115,162.04,162.04,549400000.0
2008-05-16 11:50:00,162.04,162.08,161.995,162.07,190399999.0
2008-05-16 11:51:00,162.07,162.145,162.05,162.135,114500000.0
2008-05-16 11:52:00,162.135,162.145,162.05,162.055,154800000.0
2008-05-16 11:53:00,162.05,162.105,162.04,162.065,191900000.0
2008-05-16 11:54:00,162.065,162.09,162.045,162.08,380300000.0
2008-05-16 11:55:00,162.085,162.085,162.065,162.085,126800000.0
2008-05-16 11:56:00,162.085,162.085,162.045,162.06,384300000.0
2008-05-16 11:57:00,162.06,162.095,162.05,162.07,118100000.0
2008-05-16 11:58:00,162.065,162.11,162.05,162.095,164100000.0
2008-05-16 11:59:00,162.085,162.085,162.005,162.02,232200000.0
2008-05-16 12:00:00,162.01,162.025,161.995,162.02,165400000.0
2008-05-16 12:01:00,162.025,162.035,161.945,161.945,289600000.0
2008-05-16 12:02:00,161.935,161.94,161.83,161.86,314100000.0
2008-05-16 12:03:00,161.86,161.86,161.81,161.835,103000000.0
2008-05-16 12:04:00,161.835,161.845,161.83,161.835,136100000.0
2008-05-16 12:05:00,161.835,161.905,161.835,161.88,510200000.0
2008-05-16 12:06:00,161.875,161.905,161.865,161.865,167000000.0
2008-05-16 12:07:00,161.865,161.915,161.865,161.91,335500000.0
2008-05-16 12:08:00,161.91,161.935,161.905,161.915,285500000.0
2008-05-16 12:09:00,161.915,161.915,161.885,161.9,418400000.0
2008-05-16 12:10:00,161.9,161.905,161.845,161.855,337900000.0
2008-05-16 12:11:00,161.86,161.89,161.86,161.885,227700000.0
2008-05-16 12:12:00,161.885,161.915,161.865,161.91,233300000.0
2008-05-16 12:13:00,161.915,161.935,161.9,161.925,239000000.0
2008-05-16 12:14:00,161.925,161.965,161.925,161.965,87800000.0
2008-05-16 12:15:00,161.965,162.005,161.955,161.99,145000000.0
2008-05-16 12:16:00,161.99,162.015,161.92,161.935,217200000.0
2008-05-16 12:17:00,161.935,162.045,161.915,161.975,286700000.0
2008-05-16 12:18:00,161.985,162.025,161.965,162.015,303100000.0
2008-05-16 12:19:00,162.015,162.095,162.01,162.075,499500000.0
2008-05-16 12:20:00,162.075,162.085,162.055,162.065,484500000.0
2008-05-16 12:21:00,162.065,162.065,162.045,162.045,226300000.0
2008-05-16 12:22:00,162.045,162.065,162.035,162.045,178200000.0
2008-05-16 12:23:00,162.035,162.075,162.035,162.065,378400000.0
2008-05-16 12:24:00,162.065,162.115,162.035,162.115,377700000.0
2008-05-16 12:25:00,162.115,162.135,162.1,162.125,238400000.0
2008-05-16 12:26:00,162.125,162.125,162.065,162.085,311900000.0
2008-05-16 12:27:00,162.075,162.125,162.07,162.115,344000000.0
2008-05-16 12:28:00,162.115,162.125,162.095,162.115,247900000.0
2008-05-16 12:29:00,162.115,162.135,162.105,162.115,340500000.0
2008-05-16 12:30:00,162.125,162.125,162.095,162.095,283200000.0
2008-05-16 12:31:00,162.095,162.095,162.045,162.085,280700000.0
2008-05-16 12:32:00,162.085,162.11,162.055,162.085,406900000.0
2008-05-16 12:33:00,162.085,162.115,162.065,162.075,187000000.0
2008-05-16 12:34:00,162.085,162.095,162.04,162.055,195000000.0
2008-05-16 12:35:00,162.055,162.065,162.04,162.065,247600000.0
2008-05-16 12:36:00,162.065,162.065,162.045,162.055,150800000.0
2008-05-16 12:37:00,162.055,162.065,162.025,162.055,168600000.0
2008-05-16 12:38:00,162.055,162.095,162.045,162.08,212200000.0
2008-05-16 12:39:00,162.08,162.105,162.075,162.085,124900000.0
2008-05-16 12:40:00,162.085,162.105,162.065,162.095,168100000.0
2008-05-16 12:41:00,162.095,162.095,162.075,162.085,100400000.0
2008-05-16 12:42:00,162.085,162.085,162.025,162.025,189600000.0
2008-05-16 12:43:00,162.025,162.04,162.015,162.025,92200000.0
2008-05-16 12:44:00,162.03,162.035,162.02,162.03,82200000.0
2008-05-16 12:45:00,162.035,162.06,162.02,162.03,80600000.0
2008-05-16 12:46:00,162.03,162.08,162.02,162.07,189900000.0
2008-05-16 12:47:00,162.07,162.08,162.04,162.04,65900000.0
2008-05-16 12:48:00,162.04,162.04,162.02,162.02,46900000.0
2008-05-16 12:49:00,162.02,162.03,162.02,162.03,45100000.0
2008-05-16 12:50:00,162.03,162.03,162.015,162.02,62400000.0
2008-05-16 12:51:00,162.025,162.06,161.995,162.03,109700000.0
2008-05-16 12:52:00,162.03,162.03,161.985,161.995,164000000.0
2008-05-16 12:53:00,161.995,161.995,161.98,161.99,32800000.0
2008-05-16 12:54:00,161.99,161.99,161.97,161.975,34900000.0
2008-05-16 12:55:00,161.97,161.975,161.95,161.97,127800000.0
2008-05-16 12:56:00,161.97,161.99,161.945,161.945,192200000.0
2008-05-16 12:57:00,161.945,161.955,161.93,161.945,136300000.0
2008-05-16 12:58:00,161.945,161.96,161.935,161.96,153400000.0
2008-05-16 12:59:00,161.96,161.97,161.935,161.97,157600000.0
2008-05-16 13:00:00,161.97,161.97,161.925,161.935,325900000.0
2008-05-16 13:01:00,161.935,161.94,161.92,161.925,101100000.0
2008-05-16 13:02:00,161.925,161.955,161.925,161.94,95200000.0
2008-05-16 13:03:00,161.94,161.95,161.925,161.935,127900000.0
2008-05-16 13:04:00,161.94,161.97,161.935,161.965,128900000.0
2008-05-16 13:05:00,161.965,162.01,161.965,162.005,104400000.0
2008-05-16 13:06:00,162.005,162.045,162.005,162.025,132200000.0
2008-05-16 13:07:00,162.025,162.03,162.015,162.015,107900000.0
2008-05-16 13:08:00,162.01,162.03,162.01,162.03,86900000.0
2008-05-16 13:09:00,162.04,162.045,162.03,162.045,182700000.0
2008-05-16 13:10:00,162.045,162.05,162.035,162.05,198100000.0
2008-05-16 13:11:00,162.045,162.05,162.02,162.04,148900000.0
2008-05-16 13:12:00,162.04,162.055,162.03,162.03,161100000.0
2008-05-16 13:13:00,162.03,162.03,162.01,162.03,144900000.0
2008-05-16 13:14:00,162.03,162.21,162.03,162.19,93900000.0
2008-05-16 13:15:00,162.185,162.19,162.055,162.055,217400000.0
2008-05-16 13:16:00,162.055,162.1,162.055,162.09,80000000.0
2008-05-16 13:17:00,162.09,162.11,162.09,162.095,75900000.0
2008-05-16 13:18:00,162.095,162.1,162.03,162.03,93100000.0
2008-05-16 13:19:00,162.03,162.035,161.99,162.0,134500000.0
2008-05-16 13:20:00,162.0,162.0,161.95,161.96,217400000.0
2008-05-16 13:21:00,161.96,161.96,161.92,161.945,109000000.0
2008-05-16 13:22:00,161.945,161.945,161.88,161.895,135600000.0
2008-05-16 13:23:00,161.9,161.93,161.895,161.91,85000000.0
2008-05-16 13:24:00,161.915,161.93,161.91,161.93,27800000.0
2008-05-16 13:25:00,161.93,161.96,161.93,161.945,123800000.0
2008-05-16 13:26:00,161.945,161.945,161.91,161.915,32900000.0
2008-05-16 13:27:00,161.92,161.925,161.91,161.91,39100000.0
2008-05-16 13:28:00,161.915,161.945,161.915,161.92,44300000.0
2008-05-16 13:29:00,161.92,161.935,161.915,161.93,99900000.0
2008-05-16 13:30:00,161.93,161.96,161.905,161.96,86800000.0
2008-05-16 13:31:00,161.96,162.0,161.96,162.0,100900000.0
2008-05-16 13:32:00,161.99,162.0,161.97,161.99,161500000.0
2008-05-16 13:33:00,161.99,162.01,161.99,162.0,47200000.0
2008-05-16 13:34:00,162.0,162.035,162.0,162.02,370100000.0
2008-05-16 13:35:00,162.02,162.03,162.0,162.03,106500000.0
2008-05-16 13:36:00,162.035,162.075,162.035,162.065,182400000.0
2008-05-16 13:37:00,162.06,162.1,162.05,162.08,155000000.0
2008-05-16 13:38:00,162.08,162.1,162.07,162.095,130600000.0
2008-05-16 13:39:00,162.095,162.125,162.095,162.12,91600000.0
2008-05-16 13:40:00,162.135,162.165,162.12,162.13,428200000.0
2008-05-16 13:41:00,162.13,162.2,162.13,162.185,199100000.0
2008-05-16 13:42:00,162.185,162.19,162.17,162.18,70800000.0
2008-05-16 13:43:00,162.175,162.18,162.145,162.15,129300000.0
2008-05-16 13:44:00,162.155,162.18,162.13,162.18,173500000.0
2008-05-16 13:45:00,162.18,162.18,162.14,162.16,93100000.0
2008-05-16 13:46:00,162.16,162.165,162.145,162.15,259000000.0
2008-05-16 13:47:00,162.145,162.15,162.14,162.15,27500000.0
2008-05-16 13:48:00,162.15,162.16,162.12,162.12,148000000.0
2008-05-16 13:49:00,162.12,162.13,162.115,162.115,193500000.0
2008-05-16 13:50:00,162.105,162.15,162.1,162.15,79000000.0
2008-05-16 13:51:00,162.15,162.15,162.12,162.13,97200000.0
2008-05-16 13:52:00,162.125,162.135,162.115,162.135,147300000.0
2008-05-16 13:53:00,162.135,162.15,162.12,162.135,69800000.0
2008-05-16 13:54:00,162.135,162.17,162.125,162.165,76100000.0
2008-05-16 13:55:00,162.165,162.175,162.155,162.17,229900000.0
2008-05-16 13:56:00,162.17,162.175,162.16,162.165,210700000.0
2008-05-16 13:57:00,162.165,162.17,162.15,162.155,160000000.0
2008-05-16 13:58:00,162.15,162.165,162.13,162.145,258900000.0
2008-05-16 13:59:00,162.145,162.165,162.115,162.155,118100000.0
2008-05-16 14:00:00,162.16,162.19,162.115,162.125,132100000.0
2008-05-16 14:01:00,162.125,162.135,162.1,162.105,217200000.0
2008-05-16 14:02:00,162.1,162.17,162.1,162.15,133500000.0
2008-05-16 14:03:00,162.15,162.15,162.12,162.125,165500000.0
2008-05-16 14:04:00,162.125,162.13,162.1,162.105,122100000.0
2008-05-16 14:05:00,162.105,162.11,162.05,162.06,137900000.0
2008-05-16 14:06:00,162.055,162.09,162.055,162.07,201400000.0
2008-05-16 14:07:00,162.07,162.13,162.055,162.105,411600000.0
2008-05-16 14:08:00,162.11,162.13,162.1,162.13,251400000.0
2008-05-16 14:09:00,162.125,162.135,162.12,162.12,315000000.0
2008-05-16 14:10:00,162.12,162.12,162.085,162.095,410999996.0
2008-05-16 14:11:00,162.09,162.15,162.085,162.15,272900000.0
2008-05-16 14:12:00,162.15,162.18,162.15,162.18,274000000.0
2008-05-16 14:13:00,162.175,162.19,162.165,162.175,322600000.0
2008-05-16 14:14:00,162.175,162.29,162.175,162.28,261900000.0
2008-05-16 14:15:00,162.28,162.28,162.24,162.25,107800000.0
2008-05-16 14:16:00,162.25,162.26,162.24,162.245,91700000.0
2008-05-16 14:17:00,162.245,162.27,162.235,162.255,122100000.0
2008-05-16 14:18:00,162.255,162.26,162.23,162.23,105100000.0
2008-05-16 14:19:00,162.235,162.26,162.2,162.2,124900000.0
2008-05-16 14:20:00,162.21,162.22,162.175,162.21,183200001.0
2008-05-16 14:21:00,162.21,162.22,162.17,162.175,288400000.0
2008-05-16 14:22:00,162.175,162.2,162.16,162.185,218400000.0
2008-05-16 14:23:00,162.185,162.19,162.18,162.18,129300000.0
2008-05-16 14:24:00,162.18,162.19,162.175,162.175,95700000.0
2008-05-16 14:25:00,162.18,162.19,162.175,162.18,209200000.0
2008-05-16 14:26:00,162.175,162.185,162.175,162.18,90800000.0
2008-05-16 14:27:00,162.18,162.18,162.155,162.175,150900000.0
2008-05-16 14:28:00,162.175,162.215,162.155,162.175,158900000.0
2008-05-16 14:29:00,162.18,162.205,162.145,162.145,171100000.0
2008-05-16 14:30:00,162.145,162.395,162.145,162.325,538500000.0
2008-05-16 14:31:00,162.325,162.4,162.32,162.335,335200000.0
2008-05-16 14:32:00,162.335,162.35,162.24,162.24,217000000.0
2008-05-16 14:33:00,162.24,162.3,162.16,162.285,251000000.0
2008-05-16 14:34:00,162.28,162.32,162.245,162.27,191900000.0
2008-05-16 14:35:00,162.27,162.365,162.27,162.295,400800000.0
2008-05-16 14:36:00,162.295,162.32,162.265,162.27,393100000.0
2008-05-16 14:37:00,162.27,162.28,162.235,162.26,115500000.0
2008-05-16 14:38:00,162.26,162.31,162.25,162.3,131300000.0
2008-05-16 14:39:00,162.3,162.3,162.225,162.225,304200000.0
2008-05-16 14:40:00,162.225,162.24,162.21,162.225,218800000.0
2008-05-16 14:41:00,162.225,162.235,162.19,162.195,162100000.0
2008-05-16 14:42:00,162.2,162.21,162.18,162.19,256300000.0
2008-05-16 14:43:00,162.19,162.22,162.19,162.21,295000000.0
2008-05-16 14:44:00,162.21,162.23,162.19,162.23,209500000.0
2008-05-16 14:45:00,162.225,162.24,162.21,162.24,155800000.0
2008-05-16 14:46:00,162.24,162.25,162.23,162.235,164100000.0
2008-05-16 14:47:00,162.235,162.27,162.225,162.25,230200000.0
2008-05-16 14:48:00,162.25,162.29,162.24,162.28,122300000.0
2008-05-16 14:49:00,162.28,162.29,162.255,162.27,203800000.0
2008-05-16 14:50:00,162.27,162.405,162.265,162.395,218900000.0
2008-05-16 14:51:00,162.395,162.45,162.38,162.45,193000000.0
2008-05-16 14:52:00,162.45,162.455,162.38,162.395,262300000.0
2008-05-16 14:53:00,162.395,162.395,162.34,162.36,307500000.0
2008-05-16 14:54:00,162.36,162.38,162.34,162.37,274000000.0
2008-05-16 14:55:00,162.37,162.4,162.36,162.4,103700000.0
2008-05-16 14:56:00,162.405,162.41,162.36,162.38,137800000.0
2008-05-16 14:57:00,162.38,162.41,162.375,162.385,291000000.0
2008-05-16 14:58:00,162.385,162.42,162.375,162.395,145600000.0
2008-05-16 14:59:00,162.39,162.405,162.35,162.36,158600000.0
2008-05-16 15:00:00,162.36,162.38,162.35,162.38,146800000.0
2008-05-16 15:01:00,162.37,162.405,162.35,162.38,260000000.0
2008-05-16 15:02:00,162.38,162.39,162.37,162.38,149400000.0
2008-05-16 15:03:00,162.375,162.385,162.355,162.365,212700000.0
2008-05-16 15:04:00,162.365,162.39,162.36,162.365,200000000.0
2008-05-16 15:05:00,162.36,162.37,162.35,162.36,247800000.0
2008-05-16 15:06:00,162.36,162.37,162.315,162.335,246900000.0
2008-05-16 15:07:00,162.33,162.35,162.31,162.315,314900000.0
2008-05-16 15:08:00,162.315,162.35,162.31,162.33,234100000.0
2008-05-16 15:09:00,162.33,162.37,162.33,162.35,285800000.0
2008-05-16 15:10:00,162.355,162.36,162.32,162.335,168500000.0
2008-05-16 15:11:00,162.34,162.38,162.33,162.37,199500000.0
2008-05-16 15:12:00,162.37,162.425,162.37,162.42,297200000.0
2008-05-16 15:13:00,162.42,162.45,162.415,162.45,218100000.0
2008-05-16 15:14:00,162.45,162.45,162.42,162.44,203300000.0
2008-05-16 15:15:00,162.44,162.445,162.41,162.44,182100000.0
2008-05-16 15:16:00,162.44,162.465,162.44,162.445,331400000.0
2008-05-16 15:17:00,162.45,162.46,162.425,162.435,331199999.0
2008-05-16 15:18:00,162.435,162.435,162.41,162.415,76500000.0
2008-05-16 15:19:00,162.415,162.425,162.41,162.415,32800000.0
2008-05-16 15:20:00,162.415,162.44,162.415,162.435,220100000.0
2008-05-16 15:21:00,162.435,162.46,162.415,162.445,243700000.0
2008-05-16 15:22:00,162.445,162.46,162.425,162.44,337900000.0
2008-05-16 15:23:00,162.44,162.455,162.44,162.45,223400000.0
2008-05-16 15:24:00,162.45,162.46,162.405,162.43,235500000.0
2008-05-16 15:25:00,162.425,162.46,162.425,162.43,184300000.0
2008-05-16 15:26:00,162.43,162.44,162.41,162.435,330999998.0
2008-05-16 15:27:00,162.44,162.47,162.435,162.455,343900000.0
2008-05-16 15:28:00,162.455,162.46,162.445,162.445,251600000.0
2008-05-16 15:29:00,162.445,162.47,162.44,162.46,239300000.0
2008-05-16 15:30:00,162.47,162.47,162.395,162.395,362800000.0
2008-05-16 15:31:00,162.385,162.39,162.34,162.38,308400000.0
2008-05-16 15:32:00,162.38,162.38,162.35,162.36,392900000.0
2008-05-16 15:33:00,162.36,162.37,162.32,162.36,290800000.0
2008-05-16 15:34:00,162.36,162.36,162.28,162.31,347200000.0
2008-05-16 15:35:00,162.31,162.36,162.285,162.3,289900000.0
2008-05-16 15:36:00,162.3,162.3,162.245,162.275,361000000.0
2008-05-16 15:37:00,162.275,162.31,162.27,162.3,171000000.0
2008-05-16 15:38:00,162.3,162.32,162.27,162.285,121600000.0
2008-05-16 15:39:00,162.29,162.3,162.255,162.29,83100000.0
2008-05-16 15:40:00,162.29,162.31,162.26,162.275,224400000.0
2008-05-16 15:41:00,162.27,162.3,162.265,162.275,246000000.0
2008-05-16 15:42:00,162.275,162.29,162.24,162.26,246499999.0
2008-05-16 15:43:00,162.26,162.26,162.22,162.23,112800000.0
2008-05-16 15:44:00,162.23,162.25,162.215,162.24,143600000.0
2008-05-16 15:45:00,162.24,162.24,162.205,162.23,142300000.0
2008-05-16 15:46:00,162.225,162.29,162.215,162.275,147900000.0
2008-05-16 15:47:00,162.27,162.29,162.255,162.28,133200000.0
2008-05-16 15:48:00,162.28,162.31,162.28,162.28,105900000.0
2008-05-16 15:49:00,162.28,162.305,162.28,162.285,148900000.0
2008-05-16 15:50:00,162.285,162.305,162.255,162.255,206700000.0
2008-05-16 15:51:00,162.255,162.28,162.25,162.25,235800000.0
2008-05-16 15:52:00,162.25,162.27,162.23,162.26,174500000.0
2008-05-16 15:53:00,162.26,162.27,162.23,162.23,131500000.0
2008-05-16 15:54:00,162.235,162.29,162.215,162.23,517500000.0
2008-05-16 15:55:00,162.235,162.24,162.095,162.13,331900000.0
2008-05-16 15:56:00,162.125,162.15,162.09,162.11,281300000.0
2008-05-16 15:57:00,162.11,162.195,162.105,162.15,290000000.0
2008-05-16 15:58:00,162.15,162.19,162.13,162.19,343600000.0
2008-05-16 15:59:00,162.19,162.235,162.16,162.235,317200000.0
2008-05-16 16:00:00,162.24,162.24,162.15,162.16,279600000.0
2008-05-16 16:01:00,162.15,162.15,162.095,162.135,350700000.0
2008-05-16 16:02:00,162.135,162.16,162.085,162.1,606500000.0
2008-05-16 16:03:00,162.1,162.13,162.075,162.12,209600000.0
2008-05-16 16:04:00,162.12,162.12,162.075,162.11,176700000.0
2008-05-16 16:05:00,162.11,162.11,162.075,162.095,450000000.0
2008-05-16 16:06:00,162.095,162.105,162.075,162.09,451400000.0
2008-05-16 16:07:00,162.09,162.11,162.075,162.08,181200000.0
2008-05-16 16:08:00,162.08,162.095,162.065,162.08,306900000.0
2008-05-16 16:09:00,162.08,162.1,162.035,162.05,202600000.0
2008-05-16 16:10:00,162.06,162.12,162.02,162.035,211200000.0
2008-05-16 16:11:00,162.035,162.075,161.975,162.07,389200000.0
2008-05-16 16:12:00,162.07,162.09,162.055,162.08,248300000.0
2008-05-16 16:13:00,162.07,162.175,162.07,162.155,233700000.0
2008-05-16 16:14:00,162.15,162.165,162.085,162.12,287000000.0
2008-05-16 16:15:00,162.12,162.13,162.04,162.05,204700000.0
2008-05-16 16:16:00,162.05,162.13,162.045,162.09,461600000.0
2008-05-16 16:17:00,162.09,162.13,162.08,162.12,156000000.0
2008-05-16 16:18:00,162.12,162.15,162.1,162.15,136800000.0
2008-05-16 16:19:00,162.15,162.19,162.14,162.18,273500000.0
2008-05-16 16:20:00,162.185,162.22,162.11,162.12,439199999.0
2008-05-16 16:21:00,162.12,162.145,162.045,162.05,449300000.0
2008-05-16 16:22:00,162.055,162.1,162.03,162.04,308700000.0
2008-05-16 16:23:00,162.04,162.04,161.925,161.94,369100000.0
2008-05-16 16:24:00,161.94,161.97,161.915,161.96,261400000.0
2008-05-16 16:25:00,161.96,161.98,161.945,161.975,497600000.0
2008-05-16 16:26:00,161.975,162.04,161.975,162.02,383600000.0
2008-05-16 16:27:00,162.02,162.06,162.005,162.055,295400000.0
2008-05-16 16:28:00,162.06,162.085,162.02,162.04,229300000.0
2008-05-16 16:29:00,162.035,162.08,162.02,162.06,135900000.0
2008-05-16 16:30:00,162.06,162.07,162.035,162.04,185900000.0
2008-05-16 16:31:00,162.04,162.06,161.99,162.04,226400000.0
2008-05-16 16:32:00,162.03,162.07,162.0,162.05,220400000.0
2008-05-16 16:33:00,162.05,162.07,161.97,162.03,169600000.0
2008-05-16 16:34:00,162.025,162.075,162.02,162.06,339300000.0
2008-05-16 16:35:00,162.06,162.08,162.045,162.08,228399999.0
2008-05-16 16:36:00,162.08,162.1,162.0,162.005,196100000.0
2008-05-16 16:37:00,162.005,162.01,161.9,161.95,333900000.0
2008-05-16 16:38:00,161.95,161.975,161.93,161.93,397400000.0
2008-05-16 16:39:00,161.93,161.975,161.915,161.94,384400000.0
2008-05-16 16:40:00,161.94,161.97,161.93,161.93,484400000.0
2008-05-16 16:41:00,161.93,162.01,161.915,161.99,467100000.0
2008-05-16 16:42:00,161.99,162.05,161.98,162.025,254300000.0
2008-05-16 16:43:00,162.025,162.03,161.96,161.99,306000000.0
2008-05-16 16:44:00,161.98,162.06,161.975,162.005,385800000.0
2008-05-16 16:45:00,162.0,162.0,161.945,161.98,329500000.0
2008-05-16 16:46:00,161.98,161.99,161.91,161.93,295300000.0
2008-05-16 16:47:00,161.94,161.975,161.92,161.94,274900000.0
2008-05-16 16:48:00,161.94,161.96,161.925,161.95,182700000.0
2008-05-16 16:49:00,161.945,161.95,161.895,161.905,326200000.0
2008-05-16 16:50:00,161.905,161.93,161.9,161.915,292500000.0
2008-05-16 16:51:00,161.91,161.935,161.83,161.86,349500000.0
2008-05-16 16:52:00,161.86,161.88,161.825,161.825,219900000.0
2008-05-16 16:53:00,161.825,161.88,161.815,161.85,221300000.0
2008-05-16 16:54:00,161.855,161.87,161.82,161.855,233100000.0
2008-05-16 16:55:00,161.85,161.86,161.82,161.84,249400000.0
2008-05-16 16:56:00,161.84,161.84,161.79,161.81,276900000.0
2008-05-16 16:57:00,161.81,161.82,161.78,161.81,245000000.0
2008-05-16 16:58:00,161.81,161.82,161.795,161.81,172000000.0
2008-05-16 16:59:00,161.82,161.87,161.74,161.82,299299999.0
2008-05-16 17:00:00,161.83,161.87,161.82,161.85,172700000.0
2008-05-16 17:01:00,161.85,161.86,161.81,161.83,199300000.0
2008-05-16 17:02:00,161.83,161.85,161.81,161.84,127200000.0
2008-05-16 17:03:00,161.84,161.93,161.84,161.885,273700000.0
2008-05-16 17:04:00,161.885,161.9,161.84,161.88,264300000.0
2008-05-16 17:05:00,161.88,161.915,161.84,161.88,221700000.0
2008-05-16 17:06:00,161.87,161.87,161.82,161.83,225100000.0
2008-05-16 17:07:00,161.83,161.85,161.78,161.8,303699998.0
2008-05-16 17:08:00,161.795,161.81,161.76,161.79,153500000.0
2008-05-16 17:09:00,161.79,161.805,161.75,161.75,423700000.0
2008-05-16 17:10:00,161.755,161.78,161.66,161.675,438600000.0
2008-05-16 17:11:00,161.675,161.71,161.665,161.7,314700002.0
2008-05-16 17:12:00,161.695,161.7,161.635,161.65,260100000.0
2008-05-16 17:13:00,161.65,161.66,161.56,161.61,384100000.0
2008-05-16 17:14:00,161.61,161.61,161.545,161.57,288000000.0
2008-05-16 17:15:00,161.57,161.59,161.54,161.555,211000000.0
2008-05-16 17:16:00,161.555,161.61,161.53,161.6,195400000.0
2008-05-16 17:17:00,161.6,161.6,161.5,161.51,293100000.0
2008-05-16 17:18:00,161.51,161.52,161.47,161.51,261100000.0
2008-05-16 17:19:00,161.51,161.56,161.505,161.53,148100000.0
2008-05-16 17:20:00,161.53,161.57,161.515,161.56,152300000.0
2008-05-16 17:21:00,161.56,161.56,161.47,161.485,200000000.0
2008-05-16 17:22:00,161.48,161.56,161.43,161.56,135800000.0
2008-05-16 17:23:00,161.55,161.56,161.475,161.54,191000000.0
2008-05-16 17:24:00,161.55,161.595,161.54,161.58,120600000.0
2008-05-16 17:25:00,161.58,161.62,161.56,161.575,140700000.0
2008-05-16 17:26:00,161.58,161.62,161.57,161.62,249900000.0
2008-05-16 17:27:00,161.62,161.67,161.59,161.61,244000000.0
2008-05-16 17:28:00,161.62,161.65,161.61,161.65,66200000.0
2008-05-16 17:29:00,161.65,161.69,161.62,161.66,86900000.0
2008-05-16 17:30:00,161.66,161.66,161.59,161.605,149100000.0
2008-05-16 17:31:00,161.61,161.65,161.58,161.645,284700000.0
2008-05-16 17:32:00,161.645,161.665,161.625,161.64,334800000.0
2008-05-16 17:33:00,161.645,161.69,161.63,161.67,183300000.0
2008-05-16 17:34:00,161.67,161.705,161.62,161.66,180200000.0
2008-05-16 17:35:00,161.66,161.72,161.65,161.685,237300000.0
2008-05-16 17:36:00,161.685,161.73,161.67,161.715,272200000.0
2008-05-16 17:37:00,161.71,161.73,161.665,161.685,128500000.0
2008-05-16 17:38:00,161.69,161.73,161.66,161.725,157200000.0
2008-05-16 17:39:00,161.72,161.76,161.72,161.755,223800000.0
2008-05-16 17:40:00,161.755,161.79,161.74,161.77,218200000.0
2008-05-16 17:41:00,161.77,161.87,161.77,161.87,193200000.0
2008-05-16 17:42:00,161.87,161.915,161.85,161.9,180100000.0
2008-05-16 17:43:00,161.9,161.915,161.85,161.85,155900000.0
2008-05-16 17:44:00,161.85,161.88,161.845,161.86,99900000.0
2008-05-16 17:45:00,161.865,161.875,161.815,161.815,59600000.0
2008-05-16 17:46:00,161.82,161.82,161.805,161.82,36600000.0
2008-05-16 17:47:00,161.815,161.84,161.79,161.82,125600000.0
2008-05-16 17:48:00,161.82,161.885,161.815,161.885,83100000.0
2008-05-16 17:49:00,161.88,161.925,161.86,161.9,71000000.0
2008-05-16 17:50:00,161.905,161.97,161.9,161.96,214800000.0
2008-05-16 17:51:00,161.97,161.97,161.94,161.96,287800000.0
2008-05-16 17:52:00,161.96,162.02,161.96,162.0,202100000.0
2008-05-16 17:53:00,162.0,162.01,161.975,161.98,393400000.0
2008-05-16 17:54:00,161.98,162.035,161.975,162.02,337900000.0
2008-05-16 17:55:00,162.02,162.04,161.98,162.025,247800000.0
2008-05-16 17:56:00,162.02,162.04,162.0,162.0,147700000.0
2008-05-16 17:57:00,162.0,162.03,161.9,161.91,321200000.0
2008-05-16 17:58:00,161.915,161.96,161.905,161.94,500800000.0
2008-05-16 17:59:00,161.935,161.97,161.895,161.93,607000000.0
2008-05-16 18:00:00,161.93,161.94,161.89,161.915,396950000.0
2008-05-16 18:01:00,161.915,161.915,161.795,161.82,217800000.0
2008-05-16 18:02:00,161.82,161.83,161.775,161.83,441100000.0
2008-05-16 18:03:00,161.83,161.86,161.79,161.81,194900000.0
2008-05-16 18:04:00,161.81,161.81,161.735,161.765,248500001.0
2008-05-16 18:05:00,161.77,161.775,161.735,161.75,259599999.0
2008-05-16 18:06:00,161.745,161.755,161.74,161.74,37900000.0
2008-05-16 18:07:00,161.74,161.75,161.73,161.75,226100000.0
2008-05-16 18:08:00,161.75,161.78,161.715,161.715,222400000.0
2008-05-16 18:09:00,161.715,161.725,161.695,161.725,99400000.0
2008-05-16 18:10:00,161.72,161.76,161.72,161.74,132500000.0
2008-05-16 18:11:00,161.74,161.765,161.74,161.76,39500000.0
2008-05-16 18:12:00,161.76,161.805,161.76,161.805,43900000.0
2008-05-16 18:13:00,161.805,161.805,161.76,161.765,151200000.0
2008-05-16 18:14:00,161.765,161.79,161.755,161.775,68099999.0
2008-05-16 18:15:00,161.775,161.84,161.765,161.835,57400000.0
2008-05-16 18:16:00,161.835,161.845,161.82,161.84,65400000.0
2008-05-16 18:17:00,161.84,161.87,161.84,161.865,23300000.0
2008-05-16 18:18:00,161.86,161.89,161.85,161.855,76000000.0
2008-05-16 18:19:00,161.855,161.92,161.85,161.915,105400000.0
2008-05-16 18:20:00,161.915,161.92,161.84,161.845,173300000.0
2008-05-16 18:21:00,161.845,161.875,161.785,161.805,158100000.0
2008-05-16 18:22:00,161.8,161.86,161.775,161.855,50400000.0
2008-05-16 18:23:00,161.855,161.885,161.805,161.81,41200000.0
2008-05-16 18:24:00,161.815,161.845,161.805,161.84,69200000.0
2008-05-16 18:25:00,161.845,161.89,161.845,161.89,59800000.0
2008-05-16 18:26:00,161.91,161.95,161.88,161.905,79200001.0
2008-05-16 18:27:00,161.91,161.93,161.885,161.93,58100000.0
2008-05-16 18:28:00,161.935,161.94,161.905,161.93,18000000.0
2008-05-16 18:29:00,161.93,161.935,161.855,161.88,218200000.0
2008-05-16 18:30:00,161.88,161.925,161.82,161.865,274500000.0
2008-05-16 18:31:00,161.865,161.88,161.8,161.805,171900000.0
2008-05-16 18:32:00,161.81,161.83,161.805,161.825,32500000.0
2008-05-16 18:33:00,161.825,161.875,161.82,161.85,29000000.0
2008-05-16 18:34:00,161.85,161.85,161.795,161.8,78600000.0
2008-05-16 18:35:00,161.8,161.85,161.795,161.805,221100000.0
2008-05-16 18:36:00,161.805,161.83,161.79,161.8,161300000.0
2008-05-16 18:37:00,161.8,161.825,161.79,161.79,153200000.0
2008-05-16 18:38:00,161.795,161.845,161.795,161.84,57800000.0
2008-05-16 18:39:00,161.84,161.84,161.785,161.84,127800000.0
2008-05-16 18:40:00,161.84,161.895,161.84,161.88,179500000.0
2008-05-16 18:41:00,161.88,161.92,161.88,161.885,166700000.0
2008-05-16 18:42:00,161.88,161.895,161.825,161.855,100900000.0
2008-05-16 18:43:00,161.855,161.92,161.85,161.91,93300000.0
2008-05-16 18:44:00,161.91,161.91,161.86,161.885,59900000.0
2008-05-16 18:45:00,161.89,161.93,161.89,161.915,89800000.0
2008-05-16 18:46:00,161.915,161.92,161.885,161.895,91200000.0
2008-05-16 18:47:00,161.895,161.915,161.885,161.905,93000000.0
2008-05-16 18:48:00,161.905,161.905,161.875,161.885,64700000.0
2008-05-16 18:49:00,161.88,161.88,161.85,161.875,41100000.0
2008-05-16 18:50:00,161.875,161.95,161.875,161.905,71000000.0
2008-05-16 18:51:00,161.9,161.9,161.86,161.865,78900000.0
2008-05-16 18:52:00,161.865,161.89,161.84,161.885,71800000.0
2008-05-16 18:53:00,161.89,161.89,161.85,161.85,98500000.0
2008-05-16 18:54:00,161.85,161.855,161.84,161.845,62400000.0
2008-05-16 18:55:00,161.845,161.88,161.835,161.875,76200000.0
2008-05-16 18:56:00,161.875,161.9,161.845,161.9,91500000.0
2008-05-16 18:57:00,161.9,161.92,161.89,161.91,62200000.0
2008-05-16 18:58:00,161.905,161.915,161.855,161.855,67700000.0
2008-05-16 18:59:00,161.855,161.885,161.855,161.885,20900000.0
2008-05-16 19:00:00,161.89,161.91,161.89,161.91,24700000.0
2008-05-16 19:01:00,161.91,161.91,161.845,161.895,151800000.0
2008-05-16 19:02:00,161.89,161.91,161.845,161.845,197899999.0
2008-05-16 19:03:00,161.84,161.9,161.84,161.885,62300000.0
2008-05-16 19:04:00,161.89,161.89,161.86,161.86,74900000.0
2008-05-16 19:05:00,161.86,161.91,161.85,161.91,42900000.0
2008-05-16 19:06:00,161.91,161.91,161.875,161.89,145800000.0
2008-05-16 19:07:00,161.895,161.91,161.88,161.91,71100000.0
2008-05-16 19:08:00,161.905,161.93,161.875,161.88,58600000.0
2008-05-16 19:09:00,161.88,161.935,161.865,161.925,50000000.0
2008-05-16 19:10:00,161.935,161.935,161.905,161.91,54200000.0
2008-05-16 19:11:00,161.91,161.91,161.885,161.89,81800000.0
2008-05-16 19:12:00,161.89,161.895,161.88,161.885,32900000.0
2008-05-16 19:13:00,161.89,161.89,161.875,161.89,48800000.0
2008-05-16 19:14:00,161.89,161.9,161.875,161.89,48400000.0
2008-05-16 19:15:00,161.89,161.9,161.82,161.82,76600000.0
2008-05-16 19:16:00,161.82,161.84,161.81,161.82,72600000.0
2008-05-16 19:17:00,161.82,161.865,161.815,161.86,79700000.0
2008-05-16 19:18:00,161.86,161.875,161.84,161.845,52400000.0
2008-05-16 19:19:00,161.855,161.88,161.845,161.88,21200000.0
2008-05-16 19:20:00,161.88,161.88,161.84,161.84,140600000.0
2008-05-16 19:21:00,161.85,161.855,161.84,161.84,24200000.0
2008-05-16 19:22:00,161.84,161.86,161.83,161.85,81200000.0
2008-05-16 19:23:00,161.845,161.92,161.845,161.87,59300000.0
2008-05-16 19:24:00,161.87,161.93,161.865,161.895,89100000.0
2008-05-16 19:25:00,161.89,161.89,161.845,161.845,41500000.0
2008-05-16 19:26:00,161.85,161.9,161.85,161.89,65700000.0
2008-05-16 19:27:00,161.89,161.91,161.87,161.91,122700000.0
2008-05-16 19:28:00,161.91,161.915,161.88,161.91,51100000.0
2008-05-16 19:29:00,161.91,161.93,161.91,161.92,28900000.0
2008-05-16 19:30:00,161.92,161.92,161.89,161.92,70800000.0
2008-05-16 19:31:00,161.92,161.93,161.91,161.915,100700000.0
2008-05-16 19:32:00,161.915,161.915,161.915,161.915,117400000.0
2008-05-16 19:33:00,161.915,161.92,161.9,161.91,86400000.0
2008-05-16 19:34:00,161.91,161.97,161.9,161.97,79700000.0
2008-05-16 19:35:00,161.97,161.975,161.93,161.93,166200000.0
2008-05-16 19:36:00,161.925,161.925,161.91,161.915,44800000.0
2008-05-16 19:37:00,161.92,161.925,161.865,161.92,111700000.0
2008-05-16 19:38:00,161.92,161.93,161.88,161.89,58500000.0
2008-05-16 19:39:00,161.89,161.915,161.87,161.905,110400000.0
2008-05-16 19:40:00,161.905,161.945,161.905,161.93,41400000.0
2008-05-16 19:41:00,161.93,161.94,161.905,161.935,47000000.0
2008-05-16 19:42:00,161.94,161.94,161.9,161.9,62900000.0
2008-05-16 19:43:00,161.9,161.92,161.885,161.92,109900000.0
2008-05-16 19:44:00,161.92,161.96,161.915,161.96,66300000.0
2008-05-16 19:45:00,161.96,161.96,161.93,161.93,34400000.0
2008-05-16 19:46:00,161.93,161.945,161.93,161.93,28400000.0
2008-05-16 19:47:00,161.93,161.94,161.9,161.9,41500000.0
2008-05-16 19:48:00,161.9,161.95,161.9,161.95,34200000.0
2008-05-16 19:49:00,161.945,161.955,161.935,161.95,73600000.0
2008-05-16 19:50:00,161.945,161.96,161.945,161.945,152100000.0
2008-05-16 19:51:00,161.95,161.95,161.885,161.89,102300000.0
2008-05-16 19:52:00,161.895,161.915,161.895,161.91,51000000.0
2008-05-16 19:53:00,161.91,161.91,161.9,161.905,10000000.0
2008-05-16 19:54:00,161.9,161.905,161.88,161.9,65100000.0
2008-05-16 19:55:00,161.9,161.955,161.9,161.945,96500000.0
2008-05-16 19:56:00,161.945,161.96,161.945,161.955,117500000.0
2008-05-16 19:57:00,161.955,161.955,161.945,161.95,25400000.0
2008-05-16 19:58:00,161.945,161.98,161.945,161.98,65700000.0
2008-05-16 19:59:00,161.985,162.005,161.965,161.995,186400000.0
2008-05-16 20:00:00,161.995,162.015,161.99,161.99,139500000.0
2008-05-16 20:01:00,161.99,161.99,161.955,161.96,82600000.0
2008-05-16 20:02:00,161.96,162.02,161.96,162.015,55400000.0
2008-05-16 20:03:00,162.02,162.02,161.98,161.98,62100000.0
2008-05-16 20:04:00,161.985,162.0,161.96,161.97,59100000.0
2008-05-16 20:05:00,161.975,161.98,161.92,161.94,69900000.0
2008-05-16 20:06:00,161.94,161.95,161.915,161.92,38500000.0
2008-05-16 20:07:00,161.92,161.94,161.915,161.94,32500000.0
2008-05-16 20:08:00,161.94,161.975,161.94,161.96,64500000.0
2008-05-16 20:09:00,161.965,162.025,161.955,161.975,78700000.0
2008-05-16 20:10:00,161.97,162.02,161.965,161.99,56100000.0
2008-05-16 20:11:00,161.99,161.995,161.975,161.98,52000000.0
2008-05-16 20:12:00,161.975,162.005,161.975,162.005,32900000.0
2008-05-16 20:13:00,162.005,162.02,161.995,161.995,91400000.0
2008-05-16 20:14:00,161.995,162.02,161.99,162.005,63700000.0
2008-05-16 20:15:00,162.0,162.08,161.995,162.08,63900000.0
2008-05-16 20:16:00,162.085,162.13,162.05,162.06,107900000.0
2008-05-16 20:17:00,162.06,162.08,162.035,162.06,88500000.0
2008-05-16 20:18:00,162.06,162.07,162.05,162.07,37200000.0
2008-05-16 20:19:00,162.065,162.08,162.055,162.07,109400000.0
2008-05-16 20:20:00,162.07,162.135,162.07,162.12,98000000.0
2008-05-16 20:21:00,162.12,162.14,162.11,162.12,79300000.0
2008-05-16 20:22:00,162.12,162.14,162.115,162.13,82000000.0
2008-05-16 20:23:00,162.13,162.18,162.13,162.16,69800000.0
2008-05-16 20:24:00,162.16,162.2,162.15,162.15,93800000.0
2008-05-16 20:25:00,162.15,162.16,162.13,162.15,125300000.0
2008-05-16 20:26:00,162.15,162.155,162.135,162.135,84400000.0
2008-05-16 20:27:00,162.135,162.135,162.115,162.125,91900000.0
2008-05-16 20:28:00,162.125,162.15,162.12,162.15,45000000.0
2008-05-16 20:29:00,162.15,162.21,162.145,162.2,28600000.0
2008-05-16 20:30:00,162.2,162.22,162.19,162.22,8800000.0
2008-05-16 20:31:00,162.23,162.24,162.21,162.21,71000000.0
2008-05-16 20:32:00,162.21,162.23,162.19,162.19,40900000.0
2008-05-16 20:33:00,162.19,162.19,162.11,162.17,69800000.0
2008-05-16 20:34:00,162.17,162.17,162.135,162.16,49500000.0
2008-05-16 20:35:00,162.16,162.18,162.16,162.18,9600000.0
2008-05-16 20:36:00,162.175,162.175,162.15,162.16,25600000.0
2008-05-16 20:37:00,162.16,162.17,162.16,162.17,24600000.0
2008-05-16 20:38:00,162.17,162.18,162.14,162.16,46400000.0
2008-05-16 20:39:00,162.16,162.175,162.16,162.17,15800000.0
2008-05-16 20:40:00,162.17,162.205,162.17,162.2,39200000.0
2008-05-16 20:41:00,162.2,162.2,162.19,162.19,16500000.0
2008-05-16 20:42:00,162.19,162.19,162.17,162.19,18400000.0
2008-05-16 20:43:00,162.19,162.19,162.17,162.17,21100000.0
2008-05-16 20:44:00,162.17,162.2,162.17,162.2,41300000.0
2008-05-16 20:45:00,162.195,162.21,162.19,162.2,36400000.0
2008-05-16 20:46:00,162.2,162.2,162.2,162.2,4000000.0
2008-05-16 20:47:00,162.2,162.22,162.2,162.22,61300000.0
2008-05-16 20:48:00,162.22,162.27,162.22,162.26,57600000.0
2008-05-16 20:49:00,162.26,162.26,162.22,162.22,34400000.0
2008-05-16 20:50:00,162.22,162.22,162.2,162.21,40600000.0
2008-05-16 20:51:00,162.215,162.27,162.215,162.22,50200000.0
2008-05-16 20:52:00,162.22,162.235,162.22,162.235,27800000.0
2008-05-16 20:53:00,162.24,162.24,162.22,162.24,28400000.0
2008-05-16 20:54:00,162.24,162.28,162.24,162.27,58300000.0
2008-05-16 20:55:00,162.27,162.27,162.25,162.26,12600000.0
2008-05-16 20:56:00,162.26,162.28,162.25,162.26,35700000.0
2008-05-16 20:57:00,162.26,162.27,162.24,162.26,41800000.0
2008-05-16 20:58:00,162.26,162.27,162.25,162.26,26000000.0
2008-05-16 20:59:00,162.26,162.29,162.25,162.25,57800000.0
2008-05-16 21:00:00,162.25,162.26,162.19,162.2,60800000.0
2008-05-16 21:01:00,162.2,162.2,162.16,162.16,71600000.0
2008-05-16 21:02:00,162.16,162.19,162.13,162.19,42200000.0
2008-05-16 21:03:00,162.19,162.19,162.18,162.19,25800000.0
2008-05-16 21:04:00,162.19,162.19,162.18,162.19,7200000.0
2008-05-16 21:05:00,162.19,162.19,162.18,162.19,13700000.0
2008-05-16 21:06:00,162.19,162.2,162.19,162.2,16800000.0
2008-05-16 21:07:00,162.205,162.28,162.2,162.26,50700000.0
2008-05-16 21:08:00,162.26,162.32,162.25,162.28,51200000.0
2008-05-16 21:09:00,162.28,162.32,162.28,162.3,37800000.0
2008-05-16 21:10:00,162.3,162.33,162.3,162.33,26000000.0
2008-05-16 21:11:00,162.33,162.34,162.305,162.34,25600000.0
2008-05-16 21:12:00,162.34,162.34,162.29,162.31,49400000.0
2008-05-16 21:13:00,162.31,162.31,162.29,162.3,9900000.0
2008-05-16 21:14:00,162.295,162.3,162.28,162.29,19300000.0
2008-05-16 21:15:00,162.29,162.32,162.29,162.295,21900000.0
2008-05-16 21:16:00,162.29,162.32,162.29,162.31,17800000.0
2008-05-16 21:17:00,162.32,162.345,162.32,162.345,10900000.0
2008-05-16 21:18:00,162.34,162.37,162.31,162.31,49300000.0
2008-05-16 21:19:00,162.31,162.33,162.29,162.33,44100000.0
2008-05-16 21:20:00,162.33,162.37,162.33,162.37,17600000.0
2008-05-16 21:21:00,162.37,162.39,162.35,162.36,34200000.0
2008-05-16 21:22:00,162.36,162.39,162.36,162.38,137400000.0
2008-05-16 21:23:00,162.38,162.395,162.375,162.375,199000000.0
2008-05-16 21:24:00,162.38,162.405,162.375,162.385,156000000.0
2008-05-16 21:25:00,162.38,162.39,162.355,162.39,35600000.0
2008-05-16 21:26:00,162.39,162.395,162.375,162.385,81400000.0
2008-05-16 21:27:00,162.385,162.39,162.375,162.375,100600000.0
2008-05-16 21:28:00,162.375,162.385,162.375,162.375,357400000.0
2008-05-16 21:29:00,162.375,162.38,162.345,162.355,287100000.0
2008-05-16 21:30:00,162.345,162.38,162.345,162.35,214100000.0
2008-05-16 21:31:00,162.35,162.355,162.3,162.31,61800000.0
2008-05-16 21:32:00,162.315,162.32,162.305,162.31,34600000.0
2008-05-16 21:33:00,162.315,162.34,162.315,162.34,10900000.0
2008-05-16 21:34:00,162.345,162.35,162.34,162.345,4000000.0
2008-05-16 21:35:00,162.35,162.385,162.34,162.37,30800000.0
2008-05-16 21:36:00,162.375,162.395,162.375,162.395,27300000.0
2008-05-16 21:37:00,162.395,162.41,162.39,162.395,98800000.0
2008-05-16 21:38:00,162.395,162.405,162.365,162.405,123300000.0
2008-05-16 21:39:00,162.405,162.415,162.385,162.39,89500000.0
2008-05-16 21:40:00,162.395,162.41,162.39,162.405,23200000.0
2008-05-16 21:41:00,162.41,162.415,162.365,162.39,150300000.0
2008-05-16 21:42:00,162.395,162.4,162.385,162.385,3600000.0
2008-05-16 21:43:00,162.395,162.395,162.37,162.38,18300000.0
2008-05-16 21:44:00,162.38,162.38,162.355,162.355,42800000.0
2008-05-16 21:45:00,162.35,162.355,162.315,162.34,16200000.0
2008-05-16 21:46:00,162.34,162.34,162.33,162.335,6300000.0
2008-05-16 21:47:00,162.34,162.35,162.335,162.34,4200000.0
2008-05-16 21:48:00,162.34,162.37,162.32,162.365,15000000.0
2008-05-16 21:49:00,162.36,162.37,162.36,162.36,3400000.0
2008-05-16 21:50:00,162.36,162.37,162.345,162.35,9800000.0
2008-05-16 21:51:00,162.35,162.35,162.335,162.34,35200000.0
2008-05-16 21:52:00,162.345,162.345,162.34,162.345,3800000.0
2008-05-16 21:53:00,162.345,162.355,162.335,162.335,20900000.0
2008-05-16 21:54:00,162.335,162.35,162.31,162.315,16500000.0
2008-05-16 21:55:00,162.33,162.33,162.3,162.305,12500000.0
2008-05-16 21:56:00,162.3,162.31,162.285,162.285,136600000.0
2008-05-16 21:57:00,162.28,162.295,162.255,162.295,133900000.0
2008-05-16 21:58:00,162.295,162.31,162.295,162.31,110099998.0
2008-05-16 21:59:00,162.31,162.375,162.285,162.295,262199998.0
2008-05-16 22:00:00,162.295,162.295,162.245,162.26,96400000.0
2008-05-16 22:01:00,162.26,162.28,162.255,162.28,43400000.0
2008-05-16 22:02:00,162.275,162.28,162.275,162.28,122700000.0
2008-05-16 22:03:00,162.28,162.295,162.28,162.28,21600000.0
2008-05-16 22:04:00,162.27,162.285,162.27,162.275,20200000.0
2008-05-16 22:05:00,162.275,162.275,162.255,162.255,71900000.0
2008-05-16 22:06:00,162.255,162.27,162.255,162.26,143400000.0
2008-05-16 22:07:00,162.26,162.275,162.255,162.26,88000000.0
2008-05-16 22:08:00,162.255,162.275,162.255,162.255,79900000.0
2008-05-16 22:09:00,162.255,162.255,162.23,162.24,48900000.0
2008-05-16 22:10:00,162.24,162.255,162.235,162.24,56500000.0
2008-05-16 22:11:00,162.24,162.265,162.24,162.255,72500000.0
2008-05-16 22:12:00,162.255,162.255,162.24,162.25,28400000.0
2008-05-16 22:13:00,162.255,162.255,162.245,162.25,85900000.0
2008-05-16 22:14:00,162.25,162.255,162.235,162.24,56100000.0
2008-05-16 22:15:00,162.245,162.255,162.215,162.215,184300000.0
2008-05-16 22:16:00,162.215,162.215,162.215,162.215,200200000.0
2008-05-16 22:17:00,162.215,162.22,162.215,162.215,204000000.0
2008-05-16 22:18:00,162.215,162.215,162.135,162.135,125400000.0
2008-05-16 22:19:00,162.135,162.145,162.135,162.135,154200001.0
2008-05-16 22:20:00,162.135,162.135,162.07,162.105,256900000.0
2008-05-16 22:21:00,162.105,162.135,162.095,162.105,155899997.0
2008-05-16 22:22:00,162.105,162.135,162.105,162.125,187399999.0
2008-05-16 22:23:00,162.125,162.16,162.115,162.12,75400000.0
2008-05-16 22:24:00,162.13,162.135,162.1,162.125,322800000.0
2008-05-16 22:25:00,162.125,162.135,162.115,162.115,324200000.0
2008-05-16 22:26:00,162.115,162.115,162.04,162.055,468300005.0
2008-05-16 22:27:00,162.06,162.095,162.04,162.05,279100001.0
2008-05-16 22:28:00,162.06,162.06,162.015,162.025,173900000.0
2008-05-16 22:29:00,162.025,162.025,161.995,162.005,30900000.0
2008-05-16 22:30:00,162.005,162.005,162.0,162.005,3200000.0
2008-05-16 22:31:00,162.005,162.04,162.005,162.03,56300000.0
2008-05-16 22:32:00,162.03,162.04,162.03,162.03,17200000.0
2008-05-16 22:33:00,162.03,162.045,162.015,162.045,23600000.0
2008-05-16 22:34:00,162.03,162.04,162.025,162.04,57392395.0
2008-05-16 22:35:00,162.035,162.07,162.035,162.055,251800001.0
2008-05-16 22:36:00,162.055,162.09,162.055,162.075,155199999.0
2008-05-16 22:37:00,162.08,162.08,162.025,162.025,327400000.0
2008-05-16 22:38:00,162.025,162.09,162.025,162.09,215100001.0
2008-05-16 22:39:00,162.09,162.16,162.09,162.16,440600001.0
2008-05-16 22:40:00,162.16,162.17,162.15,162.15,157200000.0
2008-05-16 22:41:00,162.15,162.18,162.15,162.17,94900000.0
2008-05-16 22:42:00,162.17,162.225,162.16,162.21,152600000.0
2008-05-16 22:43:00,162.21,162.24,162.17,162.23,132300000.0
2008-05-16 22:44:00,162.23,162.315,162.22,162.3,109700000.0
2008-05-16 22:45:00,162.3,162.3,162.24,162.25,154600000.0
2008-05-16 22:46:00,162.25,162.25,162.21,162.22,24200000.0
2008-05-16 22:47:00,162.21,162.225,162.2,162.225,28700000.0
2008-05-16 22:48:00,162.225,162.25,162.22,162.25,65100000.0
2008-05-16 22:49:00,162.25,162.25,162.25,162.25,10200000.0
2008-05-16 22:50:00,162.25,162.265,162.24,162.25,82500000.0
2008-05-16 22:51:00,162.25,162.26,162.195,162.2,40600000.0
2008-05-16 22:52:00,162.2,162.21,162.2,162.2,6800000.0
2008-05-16 22:53:00,162.21,162.21,162.21,162.21,1100000.0
2008-05-16 22:54:00,162.22,162.22,162.21,162.21,3000000.0
2008-05-16 22:55:00,162.21,162.21,162.19,162.2,223799997.0
2008-05-16 22:56:00,162.2,162.2,162.18,162.18,153800001.0
2008-05-16 22:57:00,162.18,162.18,162.1,162.1,220000000.0
2008-05-16 22:58:00,162.1,162.11,162.09,162.1,292600000.0
2008-05-16 22:59:00,162.1,162.1,162.09,162.09,293300000.0
2008-05-18 23:08:00,162.22,162.22,162.22,162.22,8000000.0
2008-05-18 23:09:00,162.23,162.23,162.22,162.22,16000000.0
2008-05-18 23:11:00,162.23,162.23,162.22,162.23,40000000.0
2008-05-18 23:12:00,162.22,162.22,162.22,162.22,8000000.0
2008-05-18 23:13:00,162.23,162.23,162.22,162.22,48000000.0
2008-05-18 23:14:00,162.21,162.21,162.19,162.21,67200000.0
2008-05-18 23:15:00,162.2,162.2,162.2,162.2,8000000.0
2008-05-18 23:16:00,162.19,162.19,162.19,162.19,8000000.0
2008-05-18 23:17:00,162.16,162.19,162.16,162.19,16000000.0
2008-05-18 23:18:00,162.16,162.16,162.145,162.145,8800000.0
2008-05-18 23:19:00,162.145,162.2,162.145,162.2,16800000.0
2008-05-18 23:20:00,162.2,162.2,162.16,162.17,56000000.0
2008-05-18 23:21:00,162.2,162.2,162.2,162.2,8000000.0
2008-05-18 23:22:00,162.19,162.2,162.17,162.2,40000000.0
2008-05-18 23:23:00,162.2,162.22,162.2,162.22,32000000.0
2008-05-18 23:24:00,162.21,162.21,162.21,162.21,16000000.0
2008-05-18 23:26:00,162.15,162.15,162.15,162.15,200000.0
2008-05-18 23:27:00,162.21,162.21,162.115,162.115,16200000.0
2008-05-18 23:28:00,162.11,162.16,162.09,162.16,42600000.0
2008-05-18 23:29:00,162.16,162.16,162.16,162.16,16000000.0
2008-05-18 23:30:00,162.15,162.15,162.15,162.15,8000000.0
2008-05-18 23:31:00,162.14,162.14,162.14,162.14,24000000.0
2008-05-18 23:32:00,162.14,162.14,162.14,162.14,60000000.0
2008-05-18 23:33:00,162.14,162.15,162.14,162.15,44000000.0
2008-05-18 23:35:00,162.14,162.14,162.14,162.14,12000000.0
2008-05-18 23:36:00,162.14,162.14,162.14,162.14,26400000.0
2008-05-18 23:37:00,162.16,162.16,162.16,162.16,800000.0
2008-05-18 23:39:00,162.16,162.16,162.16,162.16,1600000.0
2008-05-18 23:40:00,162.15,162.15,162.09,162.09,38400000.0
2008-05-18 23:41:00,162.09,162.095,162.09,162.095,29600000.0
2008-05-18 23:42:00,162.095,162.095,162.095,162.095,2400000.0
2008-05-18 23:43:00,162.095,162.13,162.095,162.13,14400000.0
2008-05-18 23:44:00,162.13,162.13,162.105,162.105,35200000.0
2008-05-18 23:45:00,162.105,162.11,162.105,162.11,4000000.0
2008-05-18 23:46:00,162.11,162.11,162.09,162.1,7600000.0
2008-05-18 23:47:00,162.1,162.1,162.1,162.1,8000000.0
2008-05-18 23:50:00,162.1,162.1,162.1,162.1,3200000.0
2008-05-18 23:51:00,162.1,162.1,162.1,162.1,6400000.0
2008-05-18 23:52:00,162.1,162.1,162.09,162.09,11200000.0
2008-05-18 23:53:00,162.09,162.11,162.065,162.11,82400000.0
2008-05-18 23:54:00,162.09,162.1,162.09,162.1,16000000.0
2008-05-18 23:55:00,162.07,162.07,162.07,162.07,11200000.0
2008-05-18 23:57:00,162.07,162.175,162.07,162.085,27500000.0
2008-05-18 23:58:00,162.085,162.095,162.085,162.095,10400000.0
2008-05-19 00:00:00,162.1,162.13,162.1,162.1,56200000.0
2008-05-19 00:01:00,162.1,162.1,162.1,162.1,2700000.0
2008-05-19 00:02:00,162.1,162.14,162.1,162.11,102900000.0
2008-05-19 00:03:00,162.1,162.1,162.1,162.1,52000000.0
2008-05-19 00:04:00,162.1,162.1,162.1,162.1,60800000.0
2008-05-19 00:05:00,162.1,162.1,162.1,162.1,32800000.0
2008-05-19 00:06:00,162.1,162.1,162.1,162.1,164700000.0
2008-05-19 00:07:00,162.1,162.11,162.1,162.1,42100000.0
2008-05-19 00:08:00,162.1,162.1,162.1,162.1,66200000.0
2008-05-19 00:09:00,162.1,162.1,162.1,162.1,54700000.0
2008-05-19 00:10:00,162.1,162.1,162.1,162.1,25900000.0
2008-05-19 00:11:00,162.1,162.125,162.09,162.1,64900000.0
2008-05-19 00:12:00,162.09,162.09,162.09,162.09,31300000.0
2008-05-19 00:13:00,162.09,162.09,162.09,162.09,36400000.0
2008-05-19 00:14:00,162.08,162.08,162.08,162.08,35300000.0
2008-05-19 00:15:00,162.08,162.115,162.08,162.08,88800000.0
2008-05-19 00:16:00,162.08,162.08,162.08,162.08,8800000.0
2008-05-19 00:17:00,162.08,162.1,162.08,162.1,33500000.0
2008-05-19 00:18:00,162.12,162.13,162.11,162.11,37900000.0
2008-05-19 00:19:00,162.1,162.1,162.1,162.1,37900000.0
2008-05-19 00:20:00,162.1,162.1,162.08,162.09,120500000.0
2008-05-19 00:21:00,162.09,162.09,162.08,162.08,48500000.0
2008-05-19 00:22:00,162.08,162.1,162.08,162.09,46700000.0
2008-05-19 00:23:00,162.09,162.09,162.08,162.09,229200000.0
2008-05-19 00:24:00,162.09,162.135,162.09,162.1,128700000.0
2008-05-19 00:25:00,162.095,162.11,162.08,162.09,22200000.0
2008-05-19 00:26:00,162.09,162.17,162.09,162.17,119800000.0
2008-05-19 00:27:00,162.17,162.19,162.14,162.14,127200000.0
2008-05-19 00:28:00,162.13,162.13,162.12,162.12,60100000.0
2008-05-19 00:29:00,162.12,162.12,162.12,162.12,5900000.0
2008-05-19 00:30:00,162.11,162.14,162.09,162.12,102600000.0
2008-05-19 00:31:00,162.12,162.12,162.11,162.11,95000000.0
2008-05-19 00:32:00,162.11,162.12,162.1,162.1,160599999.0
2008-05-19 00:33:00,162.1,162.1,162.08,162.09,192900000.0
2008-05-19 00:34:00,162.09,162.09,162.07,162.07,82500000.0
2008-05-19 00:35:00,162.07,162.09,162.07,162.08,109600001.0
2008-05-19 00:36:00,162.08,162.1,162.08,162.1,83600000.0
2008-05-19 00:37:00,162.1,162.11,162.1,162.1,66000000.0
2008-05-19 00:38:00,162.1,162.125,162.1,162.115,32000000.0
2008-05-19 00:39:00,162.12,162.125,162.11,162.115,22400000.0
2008-05-19 00:40:00,162.12,162.125,162.095,162.1,45700000.0
2008-05-19 00:41:00,162.1,162.1,162.1,162.1,90800000.0
2008-05-19 00:42:00,162.1,162.1,162.09,162.09,229400000.0
2008-05-19 00:43:00,162.09,162.11,162.09,162.11,52600000.0
2008-05-19 00:44:00,162.11,162.115,162.11,162.11,64800000.0
2008-05-19 00:45:00,162.11,162.15,162.1,162.15,131300000.0
2008-05-19 00:46:00,162.16,162.16,162.15,162.16,13600000.0
2008-05-19 00:47:00,162.16,162.18,162.16,162.18,49600000.0
2008-05-19 00:48:00,162.19,162.19,162.16,162.16,205900000.0
2008-05-19 00:49:00,162.17,162.19,162.17,162.175,44800000.0
2008-05-19 00:50:00,162.17,162.18,162.16,162.17,181600000.0
2008-05-19 00:51:00,162.17,162.175,162.14,162.14,227300000.0
2008-05-19 00:52:00,162.14,162.15,162.13,162.15,40300000.0
2008-05-19 00:53:00,162.16,162.18,162.16,162.18,202600000.0
2008-05-19 00:54:00,162.175,162.19,162.15,162.17,77200000.0
2008-05-19 00:55:00,162.165,162.17,162.145,162.16,223100000.0
2008-05-19 00:56:00,162.16,162.17,162.12,162.13,424500000.0
2008-05-19 00:57:00,162.14,162.18,162.14,162.18,113300000.0
2008-05-19 00:58:00,162.18,162.18,162.15,162.165,53500000.0
2008-05-19 00:59:00,162.17,162.19,162.16,162.165,277300000.0
2008-05-19 01:00:00,162.165,162.2,162.16,162.2,199199999.0
2008-05-19 01:01:00,162.2,162.23,162.2,162.22,214900000.0
2008-05-19 01:02:00,162.22,162.25,162.21,162.25,200500000.0
2008-05-19 01:03:00,162.25,162.25,162.23,162.24,104900000.0
2008-05-19 01:04:00,162.24,162.26,162.23,162.23,111300000.0
2008-05-19 01:05:00,162.23,162.23,162.19,162.2,478100001.0
2008-05-19 01:06:00,162.2,162.2,162.18,162.185,318599999.0
2008-05-19 01:07:00,162.18,162.18,162.16,162.17,130499999.0
2008-05-19 01:08:00,162.17,162.19,162.155,162.175,138300000.0
2008-05-19 01:09:00,162.18,162.18,162.165,162.17,114800000.0
2008-05-19 01:10:00,162.17,162.22,162.17,162.22,88500000.0
2008-05-19 01:11:00,162.23,162.25,162.22,162.25,85800000.0
2008-05-19 01:12:00,162.25,162.25,162.23,162.25,28000000.0
2008-05-19 01:13:00,162.25,162.25,162.21,162.22,82300000.0
2008-05-19 01:14:00,162.22,162.22,162.2,162.21,97300000.0
2008-05-19 01:15:00,162.19,162.215,162.19,162.215,149599998.0
2008-05-19 01:16:00,162.21,162.23,162.19,162.23,330800000.0
2008-05-19 01:17:00,162.23,162.23,162.23,162.23,36400000.0
2008-05-19 01:18:00,162.23,162.24,162.2,162.2,147300000.0
2008-05-19 01:19:00,162.2,162.2,162.2,162.2,20600000.0
2008-05-19 01:21:00,162.2,162.2,162.2,162.2,80100000.0
2008-05-19 01:22:00,162.2,162.22,162.2,162.22,30900000.0
2008-05-19 01:23:00,162.22,162.23,162.22,162.22,76000001.0
2008-05-19 01:24:00,162.22,162.22,162.21,162.22,60500001.0
2008-05-19 01:25:00,162.21,162.215,162.2,162.2,62600001.0
2008-05-19 01:26:00,162.2,162.22,162.2,162.22,71299999.0
2008-05-19 01:27:00,162.22,162.24,162.22,162.23,42700000.0
2008-05-19 01:28:00,162.23,162.25,162.21,162.24,156399999.0
2008-05-19 01:29:00,162.24,162.25,162.23,162.24,72300000.0
2008-05-19 01:30:00,162.24,162.25,162.235,162.24,70500000.0
2008-05-19 01:31:00,162.24,162.26,162.22,162.255,135700000.0
2008-05-19 01:32:00,162.255,162.26,162.25,162.26,12000000.0
2008-05-19 01:33:00,162.26,162.27,162.26,162.26,134300000.0
2008-05-19 01:34:00,162.26,162.27,162.18,162.18,130900000.0
2008-05-19 01:35:00,162.18,162.2,162.18,162.185,833000003.0
2008-05-19 01:36:00,162.19,162.19,162.19,162.19,145600000.0
2008-05-19 01:37:00,162.19,162.2,162.19,162.19,18000000.0
2008-05-19 01:38:00,162.19,162.19,162.19,162.19,15000000.0
2008-05-19 01:39:00,162.19,162.2,162.185,162.2,65800000.0
2008-05-19 01:40:00,162.2,162.2,162.18,162.18,19900000.0
2008-05-19 01:41:00,162.18,162.18,162.18,162.18,73500000.0
2008-05-19 01:42:00,162.18,162.19,162.18,162.19,69300000.0
2008-05-19 01:43:00,162.19,162.21,162.19,162.19,83100000.0
2008-05-19 01:44:00,162.19,162.215,162.19,162.2,87200000.0
2008-05-19 01:45:00,162.2,162.21,162.2,162.2,100000000.0
2008-05-19 01:46:00,162.2,162.22,162.2,162.22,54400000.0
2008-05-19 01:47:00,162.22,162.22,162.22,162.22,41100000.0
2008-05-19 01:48:00,162.22,162.24,162.22,162.23,48900000.0
2008-05-19 01:49:00,162.23,162.25,162.23,162.24,34400000.0
2008-05-19 01:50:00,162.24,162.24,162.23,162.23,61900000.0
2008-05-19 01:51:00,162.24,162.25,162.23,162.23,88600000.0
2008-05-19 01:52:00,162.22,162.23,162.22,162.23,40300000.0
2008-05-19 01:53:00,162.23,162.23,162.22,162.23,24100000.0
2008-05-19 01:54:00,162.22,162.22,162.21,162.21,167800000.0
2008-05-19 01:55:00,162.22,162.23,162.21,162.23,470000000.0
2008-05-19 01:56:00,162.23,162.24,162.23,162.24,31000000.0
2008-05-19 01:57:00,162.23,162.24,162.22,162.23,47100000.0
2008-05-19 01:58:00,162.23,162.25,162.23,162.25,45400000.0
2008-05-19 01:59:00,162.24,162.26,162.23,162.23,71900000.0
2008-05-19 02:00:00,162.23,162.25,162.23,162.24,100100000.0
2008-05-19 02:01:00,162.24,162.3,162.24,162.3,319500000.0
2008-05-19 02:02:00,162.3,162.34,162.3,162.34,304100001.0
2008-05-19 02:03:00,162.345,162.485,162.34,162.45,839200000.0
2008-05-19 02:04:00,162.45,162.455,162.42,162.425,305500000.0
2008-05-19 02:05:00,162.42,162.43,162.35,162.405,196100001.0
2008-05-19 02:06:00,162.405,162.41,162.37,162.4,167500000.0
2008-05-19 02:07:00,162.4,162.44,162.4,162.44,468199999.0
2008-05-19 02:08:00,162.45,162.525,162.45,162.525,424200001.0
2008-05-19 02:09:00,162.52,162.535,162.47,162.47,315400000.0
2008-05-19 02:10:00,162.47,162.49,162.47,162.47,336800001.0
2008-05-19 02:11:00,162.465,162.47,162.435,162.45,103500000.0
2008-05-19 02:12:00,162.45,162.49,162.43,162.49,301500000.0
2008-05-19 02:13:00,162.49,162.5,162.48,162.5,127000000.0
2008-05-19 02:14:00,162.5,162.5,162.48,162.48,482799997.0
2008-05-19 02:15:00,162.48,162.485,162.47,162.475,197600000.0
2008-05-19 02:16:00,162.475,162.475,162.4,162.4,299300002.0
2008-05-19 02:17:00,162.4,162.42,162.38,162.4,981900006.0
2008-05-19 02:18:00,162.4,162.42,162.4,162.4,676199999.0
2008-05-19 02:19:00,162.4,162.4,162.4,162.4,477100004.0
2008-05-19 02:20:00,162.4,162.405,162.36,162.37,665200001.0
2008-05-19 02:21:00,162.37,162.38,162.37,162.375,319300001.0
2008-05-19 02:22:00,162.38,162.41,162.38,162.41,348299998.0
2008-05-19 02:23:00,162.41,162.41,162.38,162.38,458400003.0
2008-05-19 02:24:00,162.38,162.39,162.38,162.38,261800006.0
2008-05-19 02:25:00,162.38,162.385,162.38,162.38,138000000.0
2008-05-19 02:26:00,162.38,162.38,162.37,162.37,177200000.0
2008-05-19 02:27:00,162.375,162.38,162.37,162.37,110300000.0
2008-05-19 02:28:00,162.37,162.38,162.37,162.37,251399999.0
2008-05-19 02:29:00,162.37,162.37,162.35,162.35,209300000.0
2008-05-19 02:30:00,162.35,162.355,162.34,162.35,192800000.0
2008-05-19 02:31:00,162.35,162.35,162.31,162.34,328300001.0
2008-05-19 02:32:00,162.34,162.34,162.31,162.33,487000005.0
2008-05-19 02:33:00,162.33,162.355,162.31,162.31,465999999.0
2008-05-19 02:34:00,162.31,162.35,162.31,162.32,599000000.0
2008-05-19 02:35:00,162.32,162.36,162.32,162.35,285700000.0
2008-05-19 02:36:00,162.36,162.36,162.31,162.31,392100000.0
2008-05-19 02:37:00,162.31,162.32,162.3,162.31,721500002.0
2008-05-19 02:38:00,162.32,162.33,162.31,162.33,87900000.0
2008-05-19 02:39:00,162.33,162.33,162.3,162.3,308000001.0
2008-05-19 02:40:00,162.29,162.335,162.28,162.31,972599995.0
2008-05-19 02:41:00,162.31,162.335,162.29,162.32,531699999.0
2008-05-19 02:42:00,162.31,162.31,162.28,162.3,655700000.0
2008-05-19 02:43:00,162.3,162.3,162.3,162.3,148400000.0
2008-05-19 02:44:00,162.3,162.3,162.27,162.29,219100000.0
2008-05-19 02:45:00,162.28,162.3,162.28,162.3,297300000.0
2008-05-19 02:46:00,162.3,162.3,162.3,162.3,114400000.0
2008-05-19 02:47:00,162.3,162.3,162.24,162.245,282700004.0
2008-05-19 02:48:00,162.245,162.245,162.2,162.21,525900004.0
2008-05-19 02:49:00,162.21,162.255,162.19,162.23,391099999.0
2008-05-19 02:50:00,162.23,162.245,162.21,162.23,146400000.0
2008-05-19 02:51:00,162.23,162.23,162.17,162.18,819300000.0
2008-05-19 02:52:00,162.18,162.2,162.18,162.19,778500008.0
2008-05-19 02:53:00,162.185,162.22,162.18,162.2,459000005.0
2008-05-19 02:54:00,162.2,162.2,162.165,162.17,216100001.0
2008-05-19 02:55:00,162.165,162.18,162.14,162.15,489200000.0
2008-05-19 02:56:00,162.15,162.165,162.15,162.165,76799999.0
2008-05-19 02:57:00,162.17,162.18,162.165,162.165,76000000.0
2008-05-19 02:58:00,162.165,162.18,162.16,162.18,367299995.0
2008-05-19 02:59:00,162.2,162.2,162.18,162.18,764000003.0
2008-05-19 03:00:00,162.18,162.235,162.18,162.18,471700004.0
2008-05-19 03:01:00,162.18,162.21,162.18,162.205,355100000.0
2008-05-19 03:02:00,162.205,162.22,162.205,162.21,41600000.0
2008-05-19 03:03:00,162.21,162.21,162.21,162.21,56000000.0
2008-05-19 03:04:00,162.21,162.225,162.17,162.17,498699994.0
2008-05-19 03:05:00,162.18,162.18,162.16,162.16,184800002.0
2008-05-19 03:06:00,162.17,162.18,162.14,162.14,238200002.0
2008-05-19 03:07:00,162.14,162.17,162.14,162.16,699300009.0
2008-05-19 03:08:00,162.17,162.17,162.11,162.11,903400005.0
2008-05-19 03:09:00,162.12,162.16,162.12,162.15,596199994.0
2008-05-19 03:10:00,162.15,162.15,162.14,162.14,1164299995.0
2008-05-19 03:11:00,162.14,162.14,162.14,162.14,772200001.0
2008-05-19 03:12:00,162.14,162.16,162.14,162.15,793200000.0
2008-05-19 03:13:00,162.15,162.15,162.145,162.15,257500000.0
2008-05-19 03:14:00,162.15,162.155,162.11,162.11,173900000.0
2008-05-19 03:15:00,162.12,162.13,162.1,162.11,706799994.0
2008-05-19 03:16:00,162.11,162.14,162.11,162.14,143499999.0
2008-05-19 03:17:00,162.14,162.14,162.1,162.105,583700004.0
2008-05-19 03:18:00,162.105,162.105,162.1,162.1,402299999.0
2008-05-19 03:19:00,162.1,162.1,162.07,162.07,206800000.0
2008-05-19 03:20:00,162.08,162.08,162.07,162.08,70900001.0
2008-05-19 03:21:00,162.08,162.09,162.06,162.08,273299998.0
2008-05-19 03:22:00,162.07,162.08,162.03,162.065,313700000.0
2008-05-19 03:23:00,162.07,162.1,162.065,162.09,165199999.0
2008-05-19 03:24:00,162.09,162.1,162.08,162.08,302699996.0
2008-05-19 03:25:00,162.09,162.11,162.09,162.11,15300000.0
2008-05-19 03:26:00,162.11,162.125,162.11,162.115,245200000.0
2008-05-19 03:27:00,162.115,162.115,162.05,162.08,114100000.0
2008-05-19 03:28:00,162.08,162.09,162.05,162.06,66700000.0
2008-05-19 03:29:00,162.05,162.06,162.05,162.06,41600000.0
2008-05-19 03:30:00,162.05,162.06,162.03,162.045,50500000.0
2008-05-19 03:31:00,162.045,162.045,162.0,162.0,193000000.0
2008-05-19 03:32:00,162.0,162.02,161.99,162.01,336700000.0
2008-05-19 03:33:00,162.02,162.02,161.98,162.0,364100000.0
2008-05-19 03:34:00,162.0,162.0,161.975,161.99,316300000.0
2008-05-19 03:35:00,161.99,162.02,161.99,162.01,325600000.0
2008-05-19 03:36:00,162.01,162.01,162.0,162.0,108100000.0
2008-05-19 03:37:00,162.0,162.03,162.0,162.03,274000000.0
2008-05-19 03:38:00,162.03,162.03,162.02,162.02,128800000.0
2008-05-19 03:39:00,162.02,162.02,162.0,162.0,243400001.0
2008-05-19 03:40:00,162.0,162.0,161.98,161.99,125000000.0
2008-05-19 03:41:00,161.99,162.01,161.99,162.0,531100000.0
2008-05-19 03:42:00,162.0,162.01,162.0,162.01,44300000.0
2008-05-19 03:43:00,162.01,162.01,162.0,162.0,46000000.0
2008-05-19 03:44:00,161.99,162.02,161.99,162.0,97600001.0
2008-05-19 03:45:00,162.0,162.01,161.98,161.99,162600000.0
2008-05-19 03:46:00,162.01,162.02,161.99,162.0,408200000.0
2008-05-19 03:47:00,162.0,162.04,162.0,162.02,466300000.0
2008-05-19 03:48:00,162.02,162.04,162.02,162.03,86300000.0
2008-05-19 03:49:00,162.03,162.05,162.01,162.01,46200000.0
2008-05-19 03:50:00,162.02,162.03,162.01,162.01,22900000.0
2008-05-19 03:51:00,162.02,162.02,162.0,162.01,47300000.0
2008-05-19 03:52:00,162.01,162.06,162.01,162.06,44200000.0
2008-05-19 03:53:00,162.07,162.09,162.06,162.09,62100000.0
2008-05-19 03:54:00,162.09,162.1,162.07,162.1,43900000.0
2008-05-19 03:55:00,162.09,162.14,162.09,162.13,75000000.0
2008-05-19 03:56:00,162.13,162.18,162.13,162.18,68200000.0
2008-05-19 03:57:00,162.19,162.19,162.13,162.15,232800000.0
2008-05-19 03:58:00,162.16,162.17,162.13,162.13,160200000.0
2008-05-19 03:59:00,162.13,162.13,162.12,162.13,371900000.0
2008-05-19 04:00:00,162.13,162.15,162.12,162.13,193300000.0
2008-05-19 04:01:00,162.13,162.14,162.09,162.09,307500000.0
2008-05-19 04:02:00,162.09,162.1,162.08,162.09,64100000.0
2008-05-19 04:03:00,162.09,162.1,162.07,162.08,50100000.0
2008-05-19 04:04:00,162.08,162.11,162.08,162.1,57100000.0
2008-05-19 04:05:00,162.1,162.12,162.09,162.12,54300000.0
2008-05-19 04:06:00,162.13,162.13,162.12,162.12,26600000.0
2008-05-19 04:07:00,162.13,162.13,162.1,162.11,98300000.0
2008-05-19 04:08:00,162.11,162.14,162.1,162.1,36600000.0
2008-05-19 04:09:00,162.11,162.13,162.1,162.13,12300000.0
2008-05-19 04:10:00,162.13,162.15,162.13,162.15,101400000.0
2008-05-19 04:11:00,162.15,162.15,162.14,162.14,94600000.0
2008-05-19 04:12:00,162.15,162.15,162.13,162.13,416600000.0
2008-05-19 04:13:00,162.13,162.15,162.13,162.14,346900001.0
2008-05-19 04:14:00,162.15,162.18,162.13,162.18,135000000.0
2008-05-19 04:15:00,162.18,162.2,162.16,162.18,122200000.0
2008-05-19 04:16:00,162.18,162.18,162.16,162.17,45800000.0
2008-05-19 04:17:00,162.18,162.21,162.17,162.19,35700000.0
2008-05-19 04:18:00,162.19,162.2,162.18,162.2,29200000.0
2008-05-19 04:19:00,162.19,162.19,162.19,162.19,1100000.0
2008-05-19 04:20:00,162.19,162.21,162.18,162.21,41900000.0
2008-05-19 04:21:00,162.21,162.24,162.195,162.22,41800000.0
2008-05-19 04:22:00,162.21,162.22,162.21,162.22,5500000.0
2008-05-19 04:23:00,162.21,162.22,162.2,162.22,33800000.0
2008-05-19 04:24:00,162.22,162.22,162.18,162.19,32200000.0
2008-05-19 04:25:00,162.2,162.24,162.2,162.24,75100000.0
2008-05-19 04:26:00,162.24,162.25,162.23,162.24,161000000.0
2008-05-19 04:27:00,162.24,162.27,162.23,162.23,132100000.0
2008-05-19 04:28:00,162.23,162.27,162.22,162.26,73700000.0
2008-05-19 04:29:00,162.26,162.29,162.24,162.26,183500000.0
2008-05-19 04:30:00,162.25,162.27,162.21,162.21,34900000.0
2008-05-19 04:31:00,162.21,162.21,162.19,162.21,140200000.0
2008-05-19 04:32:00,162.21,162.21,162.17,162.17,38400000.0
2008-05-19 04:33:00,162.17,162.2,162.17,162.18,89500000.0
2008-05-19 04:34:00,162.18,162.18,162.12,162.12,350200004.0
2008-05-19 04:35:00,162.12,162.14,162.12,162.13,49500002.0
2008-05-19 04:36:00,162.12,162.14,162.12,162.14,135000003.0
2008-05-19 04:37:00,162.13,162.14,162.12,162.12,85100001.0
2008-05-19 04:38:00,162.12,162.14,162.12,162.13,321799999.0
2008-05-19 04:39:00,162.14,162.15,162.12,162.14,131000001.0
2008-05-19 04:40:00,162.15,162.17,162.14,162.17,73100000.0
2008-05-19 04:41:00,162.17,162.17,162.15,162.15,41400000.0
2008-05-19 04:44:00,162.16,162.16,162.15,162.15,4400000.0
2008-05-19 04:45:00,162.14,162.17,162.14,162.17,44500000.0
2008-05-19 04:46:00,162.16,162.16,162.13,162.14,36700000.0
2008-05-19 04:47:00,162.13,162.15,162.13,162.15,15400000.0
2008-05-19 04:48:00,162.16,162.16,162.15,162.15,13400000.0
2008-05-19 04:49:00,162.16,162.16,162.15,162.15,26000000.0
2008-05-19 04:50:00,162.15,162.16,162.15,162.15,50600000.0
2008-05-19 04:51:00,162.15,162.16,162.145,162.15,109900000.0
2008-05-19 04:52:00,162.15,162.16,162.13,162.15,177800001.0
2008-05-19 04:53:00,162.15,162.15,162.14,162.15,251200001.0
2008-05-19 04:54:00,162.15,162.18,162.1,162.1,514199999.0
2008-05-19 04:55:00,162.11,162.13,162.1,162.1,168400000.0
2008-05-19 04:56:00,162.1,162.11,162.1,162.1,146500000.0
2008-05-19 04:57:00,162.1,162.11,162.1,162.1,68600000.0
2008-05-19 04:58:00,162.11,162.14,162.11,162.14,162400000.0
2008-05-19 04:59:00,162.13,162.16,162.12,162.16,226100002.0
2008-05-19 05:00:00,162.15,162.16,162.15,162.16,128700000.0
2008-05-19 05:01:00,162.16,162.16,162.15,162.15,166200001.0
2008-05-19 05:02:00,162.15,162.16,162.14,162.14,106600000.0
2008-05-19 05:03:00,162.14,162.14,162.09,162.09,343500001.0
2008-05-19 05:04:00,162.09,162.12,162.09,162.1,227700000.0
2008-05-19 05:05:00,162.1,162.12,162.1,162.12,173600001.0
2008-05-19 05:06:00,162.12,162.12,162.09,162.11,85900000.0
2008-05-19 05:07:00,162.1,162.11,162.09,162.11,215700000.0
2008-05-19 05:08:00,162.12,162.12,162.12,162.12,1100000.0
2008-05-19 05:09:00,162.13,162.14,162.11,162.13,118500000.0
2008-05-19 05:10:00,162.13,162.14,162.12,162.13,111500001.0
2008-05-19 05:11:00,162.13,162.13,162.11,162.12,140600001.0
2008-05-19 05:12:00,162.11,162.12,162.1,162.11,58900000.0
2008-05-19 05:13:00,162.1,162.1,162.1,162.1,83399999.0
2008-05-19 05:14:00,162.1,162.11,162.09,162.09,215900005.0
2008-05-19 05:15:00,162.09,162.09,162.08,162.08,119000001.0
2008-05-19 05:16:00,162.08,162.09,162.07,162.09,40200001.0
2008-05-19 05:17:00,162.08,162.08,162.07,162.07,331600003.0
2008-05-19 05:18:00,162.07,162.07,162.07,162.07,299400011.0
2008-05-19 05:19:00,162.07,162.08,162.05,162.08,147200000.0
2008-05-19 05:20:00,162.08,162.08,162.08,162.08,61200000.0
2008-05-19 05:21:00,162.08,162.09,162.08,162.08,61400000.0
2008-05-19 05:22:00,162.09,162.09,162.08,162.08,23600000.0
2008-05-19 05:23:00,162.08,162.09,162.08,162.09,63100000.0
2008-05-19 05:24:00,162.09,162.105,162.09,162.1,150900000.0
2008-05-19 05:25:00,162.1,162.11,162.1,162.11,14600000.0
2008-05-19 05:26:00,162.12,162.14,162.11,162.14,124100000.0
2008-05-19 05:27:00,162.14,162.14,162.1,162.13,310200005.0
2008-05-19 05:28:00,162.12,162.14,162.11,162.14,15400000.0
2008-05-19 05:29:00,162.13,162.15,162.13,162.15,24000000.0
2008-05-19 05:30:00,162.12,162.12,162.12,162.12,6200000.0
2008-05-19 05:31:00,162.11,162.14,162.11,162.14,45100000.0
2008-05-19 05:32:00,162.13,162.14,162.12,162.14,261800000.0
2008-05-19 05:33:00,162.13,162.13,162.11,162.12,5300000.0
2008-05-19 05:34:00,162.13,162.13,162.13,162.13,1100000.0
2008-05-19 05:35:00,162.12,162.18,162.12,162.14,45700000.0
2008-05-19 05:36:00,162.13,162.15,162.13,162.13,17700000.0
2008-05-19 05:37:00,162.14,162.15,162.13,162.14,62600000.0
2008-05-19 05:38:00,162.15,162.15,162.15,162.15,7100000.0
2008-05-19 05:39:00,162.15,162.16,162.15,162.16,15000000.0
2008-05-19 05:40:00,162.16,162.16,162.16,162.16,74200000.0
2008-05-19 05:41:00,162.16,162.17,162.15,162.16,97000000.0
2008-05-19 05:42:00,162.16,162.17,162.14,162.16,202500000.0
2008-05-19 05:43:00,162.16,162.23,162.16,162.22,161900000.0
2008-05-19 05:44:00,162.21,162.22,162.19,162.2,75400000.0
2008-05-19 05:45:00,162.2,162.21,162.19,162.21,6600000.0
2008-05-19 05:46:00,162.22,162.22,162.19,162.22,62600000.0
2008-05-19 05:47:00,162.21,162.22,162.2,162.22,18300000.0
2008-05-19 05:48:00,162.22,162.29,162.22,162.27,121300000.0
2008-05-19 05:49:00,162.27,162.28,162.24,162.26,147100000.0
2008-05-19 05:50:00,162.26,162.26,162.21,162.24,177500000.0
2008-05-19 05:51:00,162.24,162.24,162.22,162.22,21400000.0
2008-05-19 05:52:00,162.21,162.22,162.2,162.2,103500000.0
2008-05-19 05:53:00,162.2,162.22,162.17,162.19,164100000.0
2008-05-19 05:54:00,162.19,162.2,162.18,162.18,130800000.0
2008-05-19 05:55:00,162.19,162.2,162.17,162.19,212800003.0
2008-05-19 05:56:00,162.2,162.21,162.18,162.2,118100000.0
2008-05-19 05:57:00,162.21,162.21,162.17,162.19,75800000.0
2008-05-19 05:58:00,162.19,162.19,162.16,162.16,164500000.0
2008-05-19 05:59:00,162.16,162.19,162.16,162.19,37200000.0
2008-05-19 06:00:00,162.19,162.2,162.17,162.18,102000000.0
2008-05-19 06:01:00,162.19,162.2,162.18,162.2,15200000.0
2008-05-19 06:02:00,162.2,162.2,162.16,162.18,330899998.0
2008-05-19 06:03:00,162.18,162.18,162.17,162.17,78300000.0
2008-05-19 06:04:00,162.18,162.18,162.18,162.18,1100000.0
2008-05-19 06:05:00,162.19,162.2,162.19,162.2,67100000.0
2008-05-19 06:06:00,162.2,162.2,162.19,162.19,47100000.0
2008-05-19 06:07:00,162.19,162.2,162.18,162.18,363699999.0
2008-05-19 06:08:00,162.18,162.22,162.18,162.21,152499999.0
2008-05-19 06:09:00,162.22,162.23,162.2,162.21,288500001.0
2008-05-19 06:10:00,162.2,162.23,162.19,162.23,185800000.0
2008-05-19 06:11:00,162.24,162.24,162.2,162.21,157000000.0
2008-05-19 06:12:00,162.21,162.22,162.18,162.21,205000000.0
2008-05-19 06:13:00,162.21,162.24,162.2,162.23,168299998.0
2008-05-19 06:14:00,162.23,162.23,162.22,162.22,30000000.0
2008-05-19 06:15:00,162.22,162.22,162.21,162.22,18800000.0
2008-05-19 06:16:00,162.21,162.23,162.21,162.21,229500001.0
2008-05-19 06:17:00,162.21,162.21,162.2,162.21,221299999.0
2008-05-19 06:18:00,162.21,162.24,162.2,162.2,301700000.0
2008-05-19 06:19:00,162.2,162.22,162.2,162.2,68700000.0
2008-05-19 06:20:00,162.2,162.22,162.2,162.2,204700000.0
2008-05-19 06:21:00,162.2,162.21,162.2,162.2,439500000.0
2008-05-19 06:22:00,162.2,162.2,162.2,162.2,117500000.0
2008-05-19 06:23:00,162.2,162.23,162.2,162.23,124300000.0
2008-05-19 06:24:00,162.23,162.23,162.22,162.22,24500000.0
2008-05-19 06:25:00,162.23,162.23,162.22,162.22,93600000.0
2008-05-19 06:26:00,162.22,162.23,162.22,162.22,132900000.0
2008-05-19 06:27:00,162.22,162.23,162.21,162.22,132500000.0
2008-05-19 06:28:00,162.22,162.23,162.22,162.23,44300000.0
2008-05-19 06:29:00,162.23,162.23,162.22,162.23,126200000.0
2008-05-19 06:30:00,162.23,162.23,162.23,162.23,3300000.0
2008-05-19 06:31:00,162.23,162.25,162.22,162.25,199100000.0
2008-05-19 06:32:00,162.25,162.26,162.24,162.26,129200000.0
2008-05-19 06:33:00,162.26,162.27,162.23,162.27,97600000.0
2008-05-19 06:34:00,162.28,162.28,162.26,162.28,68600000.0
2008-05-19 06:35:00,162.28,162.29,162.28,162.29,70100000.0
2008-05-19 06:36:00,162.29,162.31,162.28,162.31,97100000.0
2008-05-19 06:37:00,162.31,162.31,162.3,162.3,41500000.0
2008-05-19 06:38:00,162.29,162.29,162.28,162.28,101200000.0
2008-05-19 06:39:00,162.28,162.29,162.27,162.27,103700000.0
2008-05-19 06:40:00,162.28,162.28,162.27,162.28,9300000.0
2008-05-19 06:41:00,162.28,162.29,162.28,162.28,6600000.0
2008-05-19 06:42:00,162.29,162.29,162.28,162.28,8800000.0
2008-05-19 06:43:00,162.29,162.29,162.27,162.28,46000000.0
2008-05-19 06:44:00,162.28,162.29,162.27,162.27,42400000.0
2008-05-19 06:45:00,162.28,162.28,162.27,162.27,13200000.0
2008-05-19 06:46:00,162.27,162.28,162.26,162.27,38800000.0
2008-05-19 06:47:00,162.27,162.27,162.25,162.25,47700000.0
2008-05-19 06:48:00,162.25,162.25,162.24,162.24,8800000.0
2008-05-19 06:49:00,162.24,162.26,162.24,162.26,21300000.0
2008-05-19 06:50:00,162.26,162.26,162.24,162.25,177800000.0
2008-05-19 06:51:00,162.25,162.26,162.25,162.26,58400000.0
2008-05-19 06:52:00,162.26,162.26,162.25,162.25,85400000.0
2008-05-19 06:53:00,162.25,162.27,162.25,162.26,130800000.0
2008-05-19 06:54:00,162.26,162.28,162.26,162.27,81600000.0
2008-05-19 06:55:00,162.28,162.29,162.27,162.28,153000000.0
2008-05-19 06:56:00,162.27,162.33,162.27,162.29,323599999.0
2008-05-19 06:57:00,162.29,162.33,162.28,162.31,382700000.0
2008-05-19 06:58:00,162.3,162.32,162.28,162.29,200700000.0
2008-05-19 06:59:00,162.29,162.3,162.28,162.29,66900000.0
2008-05-19 07:00:00,162.29,162.3,162.24,162.26,347800003.0
2008-05-19 07:01:00,162.26,162.27,162.24,162.24,113500000.0
2008-05-19 07:02:00,162.25,162.25,162.22,162.23,93400000.0
2008-05-19 07:03:00,162.23,162.25,162.23,162.23,47700000.0
2008-05-19 07:04:00,162.23,162.23,162.23,162.23,101400000.0
2008-05-19 07:05:00,162.23,162.23,162.23,162.23,139200000.0
2008-05-19 07:06:00,162.22,162.24,162.21,162.21,182099999.0
2008-05-19 07:07:00,162.21,162.21,162.19,162.2,100800001.0
2008-05-19 07:08:00,162.18,162.19,162.15,162.18,725200001.0
2008-05-19 07:09:00,162.18,162.22,162.18,162.19,932100006.0
2008-05-19 07:10:00,162.19,162.22,162.19,162.21,265300003.0
2008-05-19 07:11:00,162.21,162.21,162.16,162.17,539100004.0
2008-05-19 07:12:00,162.17,162.18,162.16,162.16,151800000.0
2008-05-19 07:13:00,162.16,162.16,162.15,162.16,74700000.0
2008-05-19 07:14:00,162.16,162.2,162.16,162.18,288600000.0
2008-05-19 07:15:00,162.18,162.19,162.17,162.18,132500000.0
2008-05-19 07:16:00,162.18,162.19,162.17,162.17,193400000.0
2008-05-19 07:17:00,162.18,162.18,162.17,162.17,143000000.0
2008-05-19 07:18:00,162.17,162.17,162.17,162.17,74000000.0
2008-05-19 07:19:00,162.17,162.19,162.17,162.18,218900000.0
2008-05-19 07:20:00,162.17,162.19,162.17,162.17,324900000.0
2008-05-19 07:21:00,162.17,162.18,162.17,162.18,85300000.0
2008-05-19 07:22:00,162.18,162.19,162.17,162.18,364600000.0
2008-05-19 07:23:00,162.18,162.19,162.16,162.18,221800000.0
2008-05-19 07:24:00,162.18,162.19,162.17,162.18,121200000.0
2008-05-19 07:25:00,162.18,162.19,162.18,162.19,202700000.0
2008-05-19 07:26:00,162.19,162.19,162.17,162.19,326500000.0
2008-05-19 07:27:00,162.19,162.21,162.16,162.205,590700000.0
2008-05-19 07:28:00,162.21,162.24,162.2,162.22,161500000.0
2008-05-19 07:29:00,162.22,162.22,162.2,162.21,180300000.0
2008-05-19 07:30:00,162.22,162.23,162.2,162.2,105900000.0
2008-05-19 07:31:00,162.2,162.22,162.2,162.2,90800000.0
2008-05-19 07:32:00,162.2,162.22,162.2,162.21,155600000.0
2008-05-19 07:33:00,162.21,162.21,162.19,162.19,54900000.0
2008-05-19 07:34:00,162.2,162.2,162.18,162.18,109600002.0
2008-05-19 07:35:00,162.18,162.2,162.18,162.185,283100002.0
2008-05-19 07:36:00,162.19,162.19,162.17,162.18,240500004.0
2008-05-19 07:37:00,162.18,162.18,162.15,162.15,336700000.0
2008-05-19 07:38:00,162.15,162.16,162.12,162.13,938000018.0
2008-05-19 07:39:00,162.13,162.15,162.13,162.13,222300000.0
2008-05-19 07:40:00,162.14,162.16,162.14,162.16,397700000.0
2008-05-19 07:41:00,162.165,162.18,162.16,162.18,480100000.0
2008-05-19 07:42:00,162.18,162.18,162.16,162.16,187200001.0
2008-05-19 07:43:00,162.16,162.16,162.13,162.13,550300001.0
2008-05-19 07:44:00,162.13,162.14,162.08,162.14,683099997.0
2008-05-19 07:45:00,162.15,162.17,162.13,162.15,373900000.0
2008-05-19 07:46:00,162.15,162.17,162.1,162.12,432900001.0
2008-05-19 07:47:00,162.12,162.15,162.11,162.14,546399999.0
2008-05-19 07:48:00,162.145,162.15,162.13,162.15,184400001.0
2008-05-19 07:49:00,162.15,162.16,162.12,162.13,137500000.0
2008-05-19 07:50:00,162.13,162.18,162.11,162.13,351700000.0
2008-05-19 07:51:00,162.13,162.16,162.13,162.15,136400001.0
2008-05-19 07:52:00,162.16,162.19,162.16,162.17,165599998.0
2008-05-19 07:53:00,162.18,162.18,162.145,162.145,47400001.0
2008-05-19 07:54:00,162.15,162.17,162.13,162.15,246700001.0
2008-05-19 07:55:00,162.15,162.165,162.13,162.16,255100001.0
2008-05-19 07:56:00,162.16,162.17,162.15,162.17,271799999.0
2008-05-19 07:57:00,162.17,162.21,162.165,162.21,456000000.0
2008-05-19 07:58:00,162.22,162.22,162.14,162.14,309800001.0
2008-05-19 07:59:00,162.14,162.18,162.13,162.15,354900000.0
2008-05-19 08:00:00,162.14,162.16,162.11,162.11,512800001.0
2008-05-19 08:01:00,162.11,162.115,162.11,162.115,585800004.0
2008-05-19 08:02:00,162.11,162.12,162.11,162.11,194300008.0
2008-05-19 08:03:00,162.11,162.14,162.11,162.13,412400005.0
2008-05-19 08:04:00,162.13,162.15,162.11,162.11,444500008.0
2008-05-19 08:05:00,162.11,162.14,162.11,162.13,223600006.0
2008-05-19 08:06:00,162.14,162.14,162.11,162.11,280000004.0
2008-05-19 08:07:00,162.11,162.13,162.11,162.13,203800003.0
2008-05-19 08:08:00,162.13,162.14,162.13,162.14,70500000.0
2008-05-19 08:09:00,162.14,162.15,162.115,162.12,578200003.0
2008-05-19 08:10:00,162.12,162.13,162.11,162.12,73300000.0
2008-05-19 08:11:00,162.12,162.15,162.11,162.15,126800000.0
2008-05-19 08:12:00,162.14,162.15,162.12,162.12,271800000.0
2008-05-19 08:13:00,162.115,162.13,162.115,162.13,89100000.0
2008-05-19 08:14:00,162.13,162.13,162.12,162.12,97100000.0
2008-05-19 08:15:00,162.13,162.13,162.04,162.065,258000000.0
2008-05-19 08:16:00,162.07,162.11,162.05,162.055,127200000.0
2008-05-19 08:17:00,162.05,162.08,162.05,162.07,59000000.0
2008-05-19 08:18:00,162.07,162.07,162.04,162.07,65200000.0
2008-05-19 08:19:00,162.07,162.07,162.04,162.05,152500000.0
2008-05-19 08:20:00,162.04,162.06,162.03,162.05,177300000.0
2008-05-19 08:21:00,162.05,162.06,162.035,162.04,93600000.0
2008-05-19 08:22:00,162.04,162.04,162.015,162.03,132100000.0
2008-05-19 08:23:00,162.03,162.035,162.02,162.035,127900000.0
2008-05-19 08:24:00,162.04,162.05,162.025,162.03,79400000.0
2008-05-19 08:25:00,162.03,162.045,162.02,162.04,100300000.0
2008-05-19 08:26:00,162.04,162.04,162.03,162.03,78300000.0
2008-05-19 08:27:00,162.03,162.1,162.03,162.1,239000000.0
2008-05-19 08:28:00,162.1,162.14,162.07,162.08,113500000.0
2008-05-19 08:29:00,162.07,162.08,162.05,162.05,150300000.0
2008-05-19 08:30:00,162.045,162.08,162.04,162.05,64700000.0
2008-05-19 08:31:00,162.05,162.08,162.03,162.07,233600000.0
2008-05-19 08:32:00,162.075,162.08,162.065,162.07,173100000.0
2008-05-19 08:33:00,162.07,162.075,162.05,162.07,103300000.0
2008-05-19 08:34:00,162.065,162.12,162.065,162.09,154900000.0
2008-05-19 08:35:00,162.09,162.12,162.09,162.115,148400001.0
2008-05-19 08:36:00,162.115,162.15,162.115,162.13,102900000.0
2008-05-19 08:37:00,162.13,162.15,162.12,162.14,164600000.0
2008-05-19 08:38:00,162.14,162.17,162.12,162.13,127200000.0
2008-05-19 08:39:00,162.13,162.14,162.13,162.14,78600000.0
2008-05-19 08:40:00,162.14,162.14,162.13,162.13,70500000.0
2008-05-19 08:41:00,162.13,162.14,162.13,162.13,55700000.0
2008-05-19 08:42:00,162.13,162.15,162.11,162.14,68500000.0
2008-05-19 08:43:00,162.15,162.17,162.14,162.16,48800000.0
2008-05-19 08:44:00,162.16,162.23,162.16,162.17,158600000.0
2008-05-19 08:45:00,162.17,162.18,162.13,162.13,167800000.0
2008-05-19 08:46:00,162.13,162.14,162.115,162.115,129000000.0
2008-05-19 08:47:00,162.115,162.115,162.05,162.07,157600000.0
2008-05-19 08:48:00,162.07,162.09,162.055,162.09,140800000.0
2008-05-19 08:49:00,162.085,162.12,162.08,162.1,38900000.0
2008-05-19 08:50:00,162.1,162.14,162.1,162.14,29600000.0
2008-05-19 08:51:00,162.13,162.15,162.11,162.14,93700000.0
2008-05-19 08:52:00,162.13,162.14,162.09,162.12,81100000.0
2008-05-19 08:53:00,162.11,162.2,162.1,162.2,88500000.0
2008-05-19 08:54:00,162.2,162.21,162.13,162.13,110800000.0
2008-05-19 08:55:00,162.14,162.16,162.13,162.15,76400000.0
2008-05-19 08:56:00,162.15,162.19,162.15,162.165,24300000.0
2008-05-19 08:57:00,162.165,162.185,162.155,162.16,29200000.0
2008-05-19 08:58:00,162.16,162.21,162.155,162.195,74900000.0
2008-05-19 08:59:00,162.2,162.205,162.175,162.195,43200000.0
2008-05-19 09:00:00,162.195,162.235,162.185,162.23,38800000.0
2008-05-19 09:01:00,162.225,162.24,162.165,162.19,79400000.0
2008-05-19 09:02:00,162.19,162.205,162.18,162.195,77800000.0
2008-05-19 09:03:00,162.195,162.195,162.165,162.18,75200000.0
2008-05-19 09:04:00,162.18,162.205,162.18,162.205,309600000.0
2008-05-19 09:05:00,162.2,162.215,162.2,162.2,325900000.0
2008-05-19 09:06:00,162.2,162.265,162.195,162.26,93400000.0
2008-05-19 09:07:00,162.26,162.265,162.235,162.245,64700000.0
2008-05-19 09:08:00,162.245,162.285,162.235,162.26,103400000.0
2008-05-19 09:09:00,162.26,162.27,162.245,162.25,82900000.0
2008-05-19 09:10:00,162.25,162.25,162.23,162.235,49000000.0
2008-05-19 09:11:00,162.225,162.23,162.21,162.22,237500000.0
2008-05-19 09:12:00,162.22,162.235,162.18,162.18,389400000.0
2008-05-19 09:13:00,162.18,162.21,162.175,162.19,88900000.0
2008-05-19 09:14:00,162.19,162.205,162.185,162.185,205900000.0
2008-05-19 09:15:00,162.185,162.19,162.16,162.16,120900000.0
2008-05-19 09:16:00,162.155,162.155,162.095,162.1,184500000.0
2008-05-19 09:17:00,162.1,162.12,162.075,162.1,225600000.0
2008-05-19 09:18:00,162.105,162.15,162.095,162.15,123800000.0
2008-05-19 09:19:00,162.15,162.18,162.15,162.16,45200000.0
2008-05-19 09:20:00,162.16,162.2,162.16,162.19,77200000.0
2008-05-19 09:21:00,162.195,162.2,162.185,162.195,115400000.0
2008-05-19 09:22:00,162.195,162.2,162.185,162.195,191100000.0
2008-05-19 09:23:00,162.195,162.23,162.195,162.22,258900000.0
2008-05-19 09:24:00,162.22,162.225,162.215,162.215,53600000.0
2008-05-19 09:25:00,162.205,162.215,162.205,162.205,249300000.0
2008-05-19 09:26:00,162.21,162.215,162.145,162.16,107600000.0
2008-05-19 09:27:00,162.16,162.19,162.145,162.15,40800000.0
2008-05-19 09:28:00,162.15,162.155,162.105,162.115,94300000.0
2008-05-19 09:29:00,162.12,162.125,162.095,162.1,40000000.0
2008-05-19 09:30:00,162.1,162.145,162.1,162.12,50700000.0
2008-05-19 09:31:00,162.12,162.125,162.1,162.12,13700000.0
2008-05-19 09:32:00,162.125,162.18,162.125,162.175,49800000.0
2008-05-19 09:33:00,162.18,162.195,162.165,162.165,72500000.0
2008-05-19 09:34:00,162.16,162.165,162.145,162.15,22900000.0
2008-05-19 09:35:00,162.15,162.16,162.15,162.15,30000000.0
2008-05-19 09:36:00,162.15,162.17,162.15,162.17,26000000.0
2008-05-19 09:37:00,162.17,162.19,162.14,162.185,79800000.0
2008-05-19 09:38:00,162.19,162.215,162.19,162.205,141000000.0
2008-05-19 09:39:00,162.205,162.22,162.2,162.2,58000000.0
2008-05-19 09:40:00,162.2,162.21,162.195,162.195,115100000.0
2008-05-19 09:41:00,162.2,162.245,162.195,162.24,97200000.0
2008-05-19 09:42:00,162.24,162.26,162.225,162.24,60500000.0
2008-05-19 09:43:00,162.24,162.26,162.23,162.26,56400000.0
2008-05-19 09:44:00,162.26,162.27,162.235,162.245,77000000.0
2008-05-19 09:45:00,162.24,162.27,162.24,162.245,92400000.0
2008-05-19 09:46:00,162.245,162.28,162.22,162.235,209700000.0
2008-05-19 09:47:00,162.23,162.24,162.185,162.19,249700000.0
2008-05-19 09:48:00,162.19,162.19,162.12,162.13,219100000.0
2008-05-19 09:49:00,162.125,162.19,162.12,162.17,123900000.0
2008-05-19 09:50:00,162.17,162.19,162.15,162.17,155500000.0
2008-05-19 09:51:00,162.17,162.205,162.15,162.205,134800000.0
2008-05-19 09:52:00,162.2,162.21,162.185,162.205,118200000.0
2008-05-19 09:53:00,162.2,162.215,162.185,162.205,69500000.0
2008-05-19 09:54:00,162.205,162.22,162.155,162.19,96800000.0
2008-05-19 09:55:00,162.19,162.19,162.135,162.155,149800000.0
2008-05-19 09:56:00,162.155,162.19,162.145,162.15,114600000.0
2008-05-19 09:57:00,162.16,162.18,162.075,162.08,164500000.0
2008-05-19 09:58:00,162.08,162.105,162.04,162.045,98400000.0
2008-05-19 09:59:00,162.045,162.055,161.98,162.02,148600000.0
2008-05-19 10:00:00,162.02,162.02,161.925,161.93,225700000.0
2008-05-19 10:01:00,161.925,162.0,161.915,161.97,143000000.0
2008-05-19 10:02:00,161.97,162.02,161.97,162.005,123300000.0
2008-05-19 10:03:00,162.005,162.01,161.99,162.005,82800000.0
2008-05-19 10:04:00,162.005,162.03,161.995,161.995,37700000.0
2008-05-19 10:05:00,162.0,162.0,161.965,161.98,115700000.0
2008-05-19 10:06:00,161.975,161.99,161.96,161.97,35200000.0
2008-05-19 10:07:00,161.965,161.98,161.94,161.95,103300000.0
2008-05-19 10:08:00,161.95,161.96,161.92,161.95,93900000.0
2008-05-19 10:09:00,161.95,161.975,161.935,161.975,46300000.0
2008-05-19 10:10:00,161.97,161.975,161.94,161.965,141500000.0
2008-05-19 10:11:00,161.97,161.99,161.95,161.965,74000000.0
2008-05-19 10:12:00,161.965,162.0,161.935,161.97,110800000.0
2008-05-19 10:13:00,161.965,162.01,161.955,162.0,126600000.0
2008-05-19 10:14:00,161.99,162.01,161.905,161.905,176400000.0
2008-05-19 10:15:00,161.905,161.92,161.88,161.91,84400000.0
2008-05-19 10:16:00,161.915,161.93,161.895,161.92,79600000.0
2008-05-19 10:17:00,161.92,161.965,161.895,161.9,151000000.0
2008-05-19 10:18:00,161.9,161.93,161.84,161.87,101300000.0
2008-05-19 10:19:00,161.87,161.88,161.83,161.83,112900000.0
2008-05-19 10:20:00,161.83,161.88,161.795,161.865,90400000.0
2008-05-19 10:21:00,161.86,161.94,161.855,161.915,176700000.0
2008-05-19 10:22:00,161.915,161.94,161.915,161.93,86500000.0
2008-05-19 10:23:00,161.935,161.945,161.88,161.88,85600000.0
2008-05-19 10:24:00,161.885,161.905,161.87,161.9,74700000.0
2008-05-19 10:25:00,161.9,161.96,161.9,161.96,63600000.0
2008-05-19 10:26:00,161.96,161.98,161.955,161.955,135300000.0
2008-05-19 10:27:00,161.955,161.955,161.93,161.94,62000000.0
2008-05-19 10:28:00,161.94,162.025,161.92,162.02,148000000.0
2008-05-19 10:29:00,162.02,162.055,162.015,162.04,140500000.0
2008-05-19 10:30:00,162.04,162.095,162.03,162.065,106400000.0
2008-05-19 10:31:00,162.06,162.15,162.05,162.125,177300000.0
2008-05-19 10:32:00,162.125,162.135,162.08,162.08,96200000.0
2008-05-19 10:33:00,162.08,162.11,162.075,162.095,37100000.0
2008-05-19 10:34:00,162.095,162.115,162.08,162.085,71300000.0
2008-05-19 10:35:00,162.08,162.16,162.08,162.155,66800000.0
2008-05-19 10:36:00,162.16,162.16,162.135,162.145,70900000.0
2008-05-19 10:37:00,162.145,162.15,162.085,162.09,30000000.0
2008-05-19 10:38:00,162.085,162.115,162.065,162.09,33900000.0
2008-05-19 10:39:00,162.085,162.105,162.07,162.105,50100000.0
2008-05-19 10:40:00,162.1,162.12,162.1,162.11,22500000.0
2008-05-19 10:41:00,162.11,162.15,162.11,162.135,85500000.0
2008-05-19 10:42:00,162.14,162.22,162.14,162.195,194300000.0
2008-05-19 10:43:00,162.2,162.205,162.16,162.18,127600000.0
2008-05-19 10:44:00,162.18,162.19,162.135,162.15,206600000.0
2008-05-19 10:45:00,162.15,162.225,162.145,162.195,124400000.0
2008-05-19 10:46:00,162.205,162.205,162.17,162.185,75600000.0
2008-05-19 10:47:00,162.175,162.18,162.155,162.165,67100000.0
2008-05-19 10:48:00,162.165,162.185,162.165,162.185,40600000.0
2008-05-19 10:49:00,162.175,162.205,162.155,162.195,129500000.0
2008-05-19 10:50:00,162.195,162.195,162.145,162.155,133200000.0
2008-05-19 10:51:00,162.155,162.18,162.15,162.17,97000000.0
2008-05-19 10:52:00,162.175,162.195,162.125,162.195,131100000.0
2008-05-19 10:53:00,162.195,162.195,162.135,162.135,159200000.0
2008-05-19 10:54:00,162.135,162.16,162.135,162.15,58800000.0
2008-05-19 10:55:00,162.15,162.19,162.15,162.16,124300000.0
2008-05-19 10:56:00,162.155,162.165,162.12,162.13,137700000.0
2008-05-19 10:57:00,162.13,162.13,162.06,162.085,101400000.0
2008-05-19 10:58:00,162.08,162.095,162.08,162.08,68300000.0
2008-05-19 10:59:00,162.08,162.085,162.015,162.06,108600000.0
2008-05-19 11:00:00,162.06,162.06,162.02,162.035,94500000.0
2008-05-19 11:01:00,162.03,162.06,162.015,162.015,105000000.0
2008-05-19 11:02:00,162.025,162.03,162.01,162.03,49900000.0
2008-05-19 11:03:00,162.025,162.035,162.01,162.03,55100000.0
2008-05-19 11:04:00,162.025,162.095,162.02,162.07,103300000.0
2008-05-19 11:05:00,162.07,162.075,162.045,162.06,86800000.0
2008-05-19 11:06:00,162.06,162.06,162.03,162.05,87400000.0
2008-05-19 11:07:00,162.05,162.08,162.05,162.05,123600000.0
2008-05-19 11:08:00,162.06,162.1,162.06,162.085,84700000.0
2008-05-19 11:09:00,162.085,162.085,162.02,162.05,140800000.0
2008-05-19 11:10:00,162.05,162.09,162.045,162.05,100700000.0
2008-05-19 11:11:00,162.055,162.08,162.055,162.08,89900000.0
2008-05-19 11:12:00,162.08,162.085,162.025,162.04,177100000.0
2008-05-19 11:13:00,162.04,162.065,162.04,162.055,42500000.0
2008-05-19 11:14:00,162.05,162.055,162.0,162.005,126900000.0
2008-05-19 11:15:00,162.0,162.005,161.98,161.995,276950000.0
2008-05-19 11:16:00,161.995,162.01,161.99,161.995,80500000.0
2008-05-19 11:17:00,162.005,162.01,161.995,162.01,61200000.0
2008-05-19 11:18:00,162.01,162.075,162.01,162.055,79800000.0
2008-05-19 11:19:00,162.055,162.055,162.03,162.03,26000000.0
2008-05-19 11:20:00,162.03,162.115,162.02,162.085,109900000.0
2008-05-19 11:21:00,162.095,162.11,162.085,162.11,23000000.0
2008-05-19 11:22:00,162.105,162.105,162.095,162.095,8200000.0
2008-05-19 11:23:00,162.09,162.125,162.085,162.105,33900000.0
2008-05-19 11:24:00,162.1,162.105,162.075,162.075,49600000.0
2008-05-19 11:25:00,162.075,162.115,162.065,162.075,88000000.0
2008-05-19 11:26:00,162.075,162.075,162.025,162.025,102000000.0
2008-05-19 11:27:00,162.035,162.055,162.035,162.035,50000000.0
2008-05-19 11:28:00,162.045,162.045,162.005,162.02,64700000.0
2008-05-19 11:29:00,162.02,162.045,162.015,162.035,124200000.0
2008-05-19 11:30:00,162.035,162.045,162.03,162.04,91700000.0
2008-05-19 11:31:00,162.045,162.045,162.02,162.02,101600000.0
2008-05-19 11:32:00,162.025,162.07,162.02,162.06,81700000.0
2008-05-19 11:33:00,162.055,162.105,162.055,162.095,67800000.0
2008-05-19 11:34:00,162.105,162.135,162.085,162.095,71800000.0
2008-05-19 11:35:00,162.095,162.135,162.085,162.135,74100000.0
2008-05-19 11:36:00,162.135,162.135,162.115,162.135,30100000.0
2008-05-19 11:37:00,162.13,162.17,162.13,162.155,58800000.0
2008-05-19 11:38:00,162.165,162.19,162.12,162.145,116800000.0
2008-05-19 11:39:00,162.145,162.145,162.135,162.135,51700000.0
2008-05-19 11:40:00,162.135,162.155,162.135,162.155,20800000.0
2008-05-19 11:41:00,162.155,162.175,162.155,162.155,68800000.0
2008-05-19 11:42:00,162.16,162.175,162.145,162.16,32500000.0
2008-05-19 11:43:00,162.16,162.16,162.13,162.135,72600000.0
2008-05-19 11:44:00,162.135,162.15,162.135,162.14,92100000.0
2008-05-19 11:45:00,162.145,162.16,162.14,162.16,9500000.0
2008-05-19 11:46:00,162.155,162.155,162.125,162.125,59900000.0
2008-05-19 11:47:00,162.125,162.125,162.12,162.125,24300000.0
2008-05-19 11:48:00,162.125,162.13,162.12,162.125,14900000.0
2008-05-19 11:49:00,162.12,162.135,162.12,162.12,33800000.0
2008-05-19 11:50:00,162.115,162.12,162.075,162.08,71000000.0
2008-05-19 11:51:00,162.085,162.1,162.065,162.065,74300000.0
2008-05-19 11:52:00,162.06,162.06,162.02,162.045,140100000.0
2008-05-19 11:53:00,162.04,162.085,162.025,162.075,46600000.0
2008-05-19 11:54:00,162.075,162.085,162.025,162.055,56700000.0
2008-05-19 11:55:00,162.055,162.055,162.015,162.025,169800000.0
2008-05-19 11:56:00,162.025,162.035,162.02,162.02,33200000.0
2008-05-19 11:57:00,162.015,162.04,162.015,162.03,25400000.0
2008-05-19 11:58:00,162.03,162.035,162.015,162.015,25800000.0
2008-05-19 11:59:00,162.02,162.055,162.015,162.05,121000000.0
2008-05-19 12:00:00,162.05,162.075,162.03,162.05,107400000.0
2008-05-19 12:01:00,162.05,162.065,162.035,162.045,37700000.0
2008-05-19 12:02:00,162.045,162.055,162.015,162.015,73800000.0
2008-05-19 12:03:00,162.015,162.02,161.97,161.975,244100000.0
2008-05-19 12:04:00,161.975,161.995,161.97,161.995,123500000.0
2008-05-19 12:05:00,161.99,162.02,161.985,162.0,74900000.0
2008-05-19 12:06:00,162.0,162.01,162.0,162.005,14800000.0
2008-05-19 12:07:00,162.005,162.03,162.005,162.01,161000000.0
2008-05-19 12:08:00,162.015,162.025,162.01,162.015,86100000.0
2008-05-19 12:09:00,162.015,162.02,162.01,162.02,28800000.0
2008-05-19 12:10:00,162.02,162.02,162.015,162.02,12200000.0
2008-05-19 12:11:00,162.02,162.035,162.0,162.015,48900000.0
2008-05-19 12:12:00,162.015,162.015,162.005,162.015,32100000.0
2008-05-19 12:13:00,162.015,162.025,162.01,162.015,23500000.0
2008-05-19 12:14:00,162.015,162.035,162.01,162.035,34500000.0
2008-05-19 12:15:00,162.035,162.05,162.005,162.025,74200000.0
2008-05-19 12:16:00,162.025,162.065,162.01,162.055,62600000.0
2008-05-19 12:17:00,162.055,162.055,162.035,162.045,55400000.0
2008-05-19 12:18:00,162.045,162.045,162.005,162.01,62800000.0
2008-05-19 12:19:00,162.01,162.02,162.01,162.02,25500000.0
2008-05-19 12:20:00,162.02,162.045,162.02,162.035,49200000.0
2008-05-19 12:21:00,162.035,162.035,162.02,162.02,52000000.0
2008-05-19 12:22:00,162.02,162.035,162.01,162.02,55900000.0
2008-05-19 12:23:00,162.015,162.05,162.015,162.05,117400000.0
2008-05-19 12:24:00,162.05,162.05,162.005,162.015,109200000.0
2008-05-19 12:25:00,162.015,162.035,162.01,162.03,47800000.0
2008-05-19 12:26:00,162.03,162.045,162.015,162.02,155200000.0
2008-05-19 12:27:00,162.02,162.02,161.995,162.0,174500000.0
2008-05-19 12:28:00,161.995,162.0,161.98,161.985,107600000.0
2008-05-19 12:29:00,161.985,162.01,161.985,162.01,128200000.0
2008-05-19 12:30:00,162.02,162.085,162.02,162.085,124100000.0
2008-05-19 12:31:00,162.085,162.09,162.07,162.09,93400000.0
2008-05-19 12:32:00,162.09,162.09,162.07,162.08,101500000.0
2008-05-19 12:33:00,162.08,162.12,162.08,162.1,76200000.0
2008-05-19 12:34:00,162.11,162.12,162.09,162.105,74700000.0
2008-05-19 12:35:00,162.105,162.135,162.105,162.125,108100000.0
2008-05-19 12:36:00,162.115,162.135,162.095,162.13,41900000.0
2008-05-19 12:37:00,162.135,162.15,162.115,162.115,53100000.0
2008-05-19 12:38:00,162.115,162.135,162.115,162.125,45900000.0
2008-05-19 12:39:00,162.12,162.12,162.09,162.09,105100000.0
2008-05-19 12:40:00,162.09,162.105,162.08,162.09,67700000.0
2008-05-19 12:41:00,162.095,162.115,162.085,162.1,74300000.0
2008-05-19 12:42:00,162.1,162.1,162.065,162.065,202099998.0
2008-05-19 12:43:00,162.065,162.07,162.045,162.06,110900000.0
2008-05-19 12:44:00,162.065,162.085,162.045,162.055,71300000.0
2008-05-19 12:45:00,162.055,162.055,162.01,162.015,50600000.0
2008-05-19 12:46:00,162.02,162.045,162.015,162.035,65500000.0
2008-05-19 12:47:00,162.045,162.055,162.035,162.045,45700000.0
2008-05-19 12:48:00,162.045,162.045,161.995,162.005,124600000.0
2008-05-19 12:49:00,162.005,162.1,162.005,162.09,128700000.0
2008-05-19 12:50:00,162.09,162.105,162.075,162.095,79500000.0
2008-05-19 12:51:00,162.09,162.115,162.09,162.105,47700000.0
2008-05-19 12:52:00,162.105,162.105,162.075,162.08,74000000.0
2008-05-19 12:53:00,162.075,162.12,162.075,162.115,75500000.0
2008-05-19 12:54:00,162.115,162.13,162.105,162.13,25800000.0
2008-05-19 12:55:00,162.13,162.13,162.095,162.1,57100000.0
2008-05-19 12:56:00,162.1,162.12,162.085,162.095,62100000.0
2008-05-19 12:57:00,162.095,162.105,162.075,162.105,80900000.0
2008-05-19 12:58:00,162.105,162.105,162.08,162.095,57700000.0
2008-05-19 12:59:00,162.095,162.105,162.09,162.09,31100000.0
2008-05-19 13:00:00,162.09,162.11,162.075,162.075,128700000.0
2008-05-19 13:01:00,162.075,162.08,162.06,162.075,58700000.0
2008-05-19 13:02:00,162.075,162.085,162.065,162.08,138900000.0
2008-05-19 13:03:00,162.08,162.095,162.065,162.09,43700000.0
2008-05-19 13:04:00,162.095,162.095,162.07,162.075,64700000.0
2008-05-19 13:05:00,162.07,162.115,162.065,162.09,108000000.0
2008-05-19 13:06:00,162.09,162.105,162.03,162.035,104600000.0
2008-05-19 13:07:00,162.04,162.055,162.04,162.045,61800000.0
2008-05-19 13:08:00,162.045,162.045,162.03,162.045,43200000.0
2008-05-19 13:09:00,162.045,162.045,162.02,162.03,39000000.0
2008-05-19 13:10:00,162.03,162.05,162.025,162.025,46300000.0
2008-05-19 13:11:00,162.025,162.075,162.025,162.065,64700000.0
2008-05-19 13:12:00,162.065,162.095,162.055,162.08,97200000.0
2008-05-19 13:13:00,162.08,162.095,162.075,162.085,29400000.0
2008-05-19 13:14:00,162.09,162.105,162.085,162.105,99600000.0
2008-05-19 13:15:00,162.105,162.12,162.04,162.045,130500000.0
2008-05-19 13:16:00,162.045,162.045,161.985,162.005,128000000.0
2008-05-19 13:17:00,162.005,162.015,161.98,162.005,99900000.0
2008-05-19 13:18:00,162.005,162.03,161.96,161.975,80600000.0
2008-05-19 13:19:00,161.975,162.065,161.975,162.065,79600000.0
2008-05-19 13:20:00,162.06,162.065,162.05,162.06,30500000.0
2008-05-19 13:21:00,162.06,162.085,162.06,162.08,41400000.0
2008-05-19 13:22:00,162.075,162.075,162.05,162.055,54900000.0
2008-05-19 13:23:00,162.055,162.09,162.05,162.08,33400000.0
2008-05-19 13:24:00,162.08,162.085,162.065,162.075,16600000.0
2008-05-19 13:25:00,162.075,162.085,162.07,162.07,19300000.0
2008-05-19 13:26:00,162.075,162.075,162.025,162.025,56800000.0
2008-05-19 13:27:00,162.025,162.035,162.005,162.01,36000000.0
2008-05-19 13:28:00,162.01,162.04,162.01,162.04,20500000.0
2008-05-19 13:29:00,162.04,162.075,162.04,162.07,18700000.0
2008-05-19 13:30:00,162.07,162.075,162.055,162.06,17500000.0
2008-05-19 13:31:00,162.06,162.065,162.04,162.05,10800000.0
2008-05-19 13:32:00,162.05,162.065,162.03,162.04,31100000.0
2008-05-19 13:33:00,162.045,162.055,162.03,162.04,18800000.0
2008-05-19 13:34:00,162.045,162.045,162.03,162.04,30700000.0
2008-05-19 13:35:00,162.04,162.055,162.04,162.045,16800000.0
2008-05-19 13:36:00,162.04,162.065,162.015,162.045,73400000.0
2008-05-19 13:37:00,162.045,162.075,162.045,162.06,167600000.0
2008-05-19 13:38:00,162.07,162.075,162.04,162.04,58000000.0
2008-05-19 13:39:00,162.04,162.06,162.03,162.055,72800000.0
2008-05-19 13:40:00,162.045,162.045,162.02,162.03,64400000.0
2008-05-19 13:41:00,162.025,162.025,162.005,162.005,48200000.0
2008-05-19 13:42:00,162.005,162.025,161.945,161.945,94900000.0
2008-05-19 13:43:00,161.935,162.005,161.925,161.995,103900000.0
2008-05-19 13:44:00,161.995,162.075,161.995,162.05,81600000.0
2008-05-19 13:45:00,162.05,162.06,162.03,162.04,49100000.0
2008-05-19 13:46:00,162.04,162.04,162.03,162.035,31300000.0
2008-05-19 13:47:00,162.03,162.05,162.03,162.035,46200000.0
2008-05-19 13:48:00,162.035,162.05,162.03,162.045,53600000.0
2008-05-19 13:49:00,162.045,162.08,162.035,162.08,83000000.0
2008-05-19 13:50:00,162.085,162.09,162.065,162.065,31400000.0
2008-05-19 13:51:00,162.065,162.07,162.06,162.06,18500000.0
2008-05-19 13:52:00,162.06,162.09,162.055,162.09,48500000.0
2008-05-19 13:53:00,162.09,162.12,162.09,162.105,89400000.0
2008-05-19 13:54:00,162.105,162.12,162.1,162.105,50000000.0
2008-05-19 13:55:00,162.105,162.11,162.1,162.105,9300000.0
2008-05-19 13:56:00,162.105,162.12,162.105,162.12,9700000.0
2008-05-19 13:57:00,162.12,162.12,162.1,162.1,64900000.0
2008-05-19 13:58:00,162.1,162.105,162.1,162.1,23100000.0
2008-05-19 13:59:00,162.1,162.1,162.055,162.06,42800000.0
2008-05-19 14:00:00,162.06,162.095,162.06,162.085,43700000.0
2008-05-19 14:01:00,162.085,162.15,162.085,162.15,87800000.0
2008-05-19 14:02:00,162.15,162.18,162.145,162.15,169100000.0
2008-05-19 14:03:00,162.15,162.155,162.12,162.13,91600000.0
2008-05-19 14:04:00,162.135,162.16,162.13,162.145,61600000.0
2008-05-19 14:05:00,162.15,162.15,162.11,162.12,64800000.0
2008-05-19 14:06:00,162.12,162.145,162.12,162.135,57300000.0
2008-05-19 14:07:00,162.14,162.145,162.12,162.13,75800000.0
2008-05-19 14:08:00,162.13,162.135,162.12,162.135,87000000.0
2008-05-19 14:09:00,162.13,162.145,162.13,162.145,120700000.0
2008-05-19 14:10:00,162.145,162.155,162.13,162.13,105000000.0
2008-05-19 14:11:00,162.13,162.145,162.13,162.14,36500000.0
2008-05-19 14:12:00,162.14,162.145,162.1,162.11,93500000.0
2008-05-19 14:13:00,162.115,162.115,162.085,162.105,219400000.0
2008-05-19 14:14:00,162.1,162.1,162.03,162.035,297200000.0
2008-05-19 14:15:00,162.035,162.06,162.025,162.055,101300000.0
2008-05-19 14:16:00,162.055,162.055,162.015,162.04,94700000.0
2008-05-19 14:17:00,162.04,162.1,162.04,162.08,74500000.0
2008-05-19 14:18:00,162.08,162.1,162.07,162.085,54900000.0
2008-05-19 14:19:00,162.08,162.095,162.065,162.08,36500000.0
2008-05-19 14:20:00,162.08,162.09,162.045,162.06,83700000.0
2008-05-19 14:21:00,162.06,162.08,162.045,162.055,81100000.0
2008-05-19 14:22:00,162.055,162.08,162.015,162.05,78700000.0
2008-05-19 14:23:00,162.05,162.065,162.045,162.055,48600000.0
2008-05-19 14:24:00,162.06,162.07,162.03,162.035,58200000.0
2008-05-19 14:25:00,162.035,162.07,162.025,162.07,62200000.0
2008-05-19 14:26:00,162.065,162.07,162.06,162.065,46500000.0
2008-05-19 14:27:00,162.07,162.07,162.05,162.06,52300000.0
2008-05-19 14:28:00,162.055,162.07,162.05,162.055,54800000.0
2008-05-19 14:29:00,162.06,162.065,162.045,162.045,64300000.0
2008-05-19 14:30:00,162.045,162.065,162.02,162.02,87000000.0
2008-05-19 14:31:00,162.02,162.04,162.01,162.035,92200000.0
2008-05-19 14:32:00,162.035,162.08,162.03,162.06,116700000.0
2008-05-19 14:33:00,162.06,162.1,162.06,162.085,100100000.0
2008-05-19 14:34:00,162.09,162.11,162.08,162.105,56600000.0
2008-05-19 14:35:00,162.105,162.155,162.095,162.125,90500000.0
2008-05-19 14:36:00,162.125,162.155,162.1,162.1,135300000.0
2008-05-19 14:37:00,162.1,162.13,162.095,162.1,53400000.0
2008-05-19 14:38:00,162.1,162.13,162.09,162.125,71500000.0
2008-05-19 14:39:00,162.125,162.14,162.12,162.135,66200000.0
2008-05-19 14:40:00,162.135,162.14,162.12,162.125,53400000.0
2008-05-19 14:41:00,162.13,162.14,162.11,162.115,109400000.0
2008-05-19 14:42:00,162.115,162.135,162.08,162.08,75000000.0
2008-05-19 14:43:00,162.08,162.125,162.075,162.125,42900000.0
2008-05-19 14:44:00,162.125,162.14,162.12,162.14,51700000.0
2008-05-19 14:45:00,162.14,162.14,162.115,162.13,39300000.0
2008-05-19 14:46:00,162.13,162.135,162.11,162.11,35800000.0
2008-05-19 14:47:00,162.11,162.12,162.105,162.11,36300000.0
2008-05-19 14:48:00,162.11,162.12,162.1,162.11,67200000.0
2008-05-19 14:49:00,162.11,162.11,162.09,162.1,34100000.0
2008-05-19 14:50:00,162.1,162.135,162.095,162.12,48500000.0
2008-05-19 14:51:00,162.12,162.15,162.105,162.14,51400000.0
2008-05-19 14:52:00,162.145,162.145,162.11,162.12,66000000.0
2008-05-19 14:53:00,162.12,162.12,162.095,162.1,79800000.0
2008-05-19 14:54:00,162.1,162.11,162.1,162.11,20100000.0
2008-05-19 14:55:00,162.11,162.11,162.1,162.11,26700000.0
2008-05-19 14:56:00,162.105,162.11,162.085,162.09,109600000.0
2008-05-19 14:57:00,162.09,162.09,162.045,162.045,97900000.0
2008-05-19 14:58:00,162.045,162.045,162.0,162.01,154900000.0
2008-05-19 14:59:00,162.01,162.02,161.995,162.0,72600000.0
2008-05-19 15:00:00,162.0,162.045,161.995,162.035,62100000.0
2008-05-19 15:01:00,162.035,162.05,162.025,162.04,71600000.0
2008-05-19 15:02:00,162.04,162.075,162.035,162.055,64000000.0
2008-05-19 15:03:00,162.05,162.07,162.05,162.06,27600000.0
2008-05-19 15:04:00,162.06,162.08,162.05,162.08,79300000.0
2008-05-19 15:05:00,162.08,162.085,162.045,162.07,79200000.0
2008-05-19 15:06:00,162.065,162.075,162.05,162.07,92500000.0
2008-05-19 15:07:00,162.075,162.09,162.075,162.08,62900000.0
2008-05-19 15:08:00,162.08,162.14,162.07,162.135,45400000.0
2008-05-19 15:09:00,162.14,162.14,162.07,162.085,129100000.0
2008-05-19 15:10:00,162.085,162.11,162.085,162.1,29200000.0
2008-05-19 15:11:00,162.1,162.145,162.1,162.14,50900000.0
2008-05-19 15:12:00,162.14,162.15,162.1,162.11,55400000.0
2008-05-19 15:13:00,162.115,162.13,162.115,162.12,50500000.0
2008-05-19 15:14:00,162.12,162.13,162.1,162.1,138700000.0
2008-05-19 15:15:00,162.1,162.11,162.08,162.09,146700000.0
2008-05-19 15:16:00,162.09,162.12,162.075,162.12,107500000.0
2008-05-19 15:17:00,162.12,162.145,162.09,162.11,92200000.0
2008-05-19 15:18:00,162.11,162.11,162.085,162.085,167700000.0
2008-05-19 15:19:00,162.085,162.15,162.07,162.15,107400000.0
2008-05-19 15:20:00,162.145,162.16,162.08,162.08,110700000.0
2008-05-19 15:21:00,162.08,162.1,162.075,162.08,110400000.0
2008-05-19 15:22:00,162.08,162.1,162.065,162.07,79200000.0
2008-05-19 15:23:00,162.07,162.085,162.065,162.075,93200000.0
2008-05-19 15:24:00,162.075,162.095,162.07,162.09,133200000.0
2008-05-19 15:25:00,162.09,162.1,162.065,162.09,174200000.0
2008-05-19 15:26:00,162.09,162.1,162.06,162.07,301400000.0
2008-05-19 15:27:00,162.07,162.08,162.055,162.08,97100000.0
2008-05-19 15:28:00,162.08,162.085,162.06,162.07,30600000.0
2008-05-19 15:29:00,162.07,162.09,162.07,162.07,74600000.0
2008-05-19 15:30:00,162.07,162.07,162.025,162.06,172900000.0
2008-05-19 15:31:00,162.06,162.07,162.025,162.05,166500000.0
2008-05-19 15:32:00,162.05,162.06,162.005,162.005,346000000.0
2008-05-19 15:33:00,162.005,162.03,161.995,162.01,255100000.0
2008-05-19 15:34:00,162.005,162.03,161.995,162.03,153900000.0
2008-05-19 15:35:00,162.03,162.07,162.025,162.06,154400000.0
2008-05-19 15:36:00,162.06,162.075,162.03,162.065,144100000.0
2008-05-19 15:37:00,162.06,162.07,162.02,162.03,223000000.0
2008-05-19 15:38:00,162.025,162.025,161.985,161.99,139500000.0
2008-05-19 15:39:00,161.99,162.03,161.965,161.99,206100000.0
2008-05-19 15:40:00,161.99,162.0,161.975,161.975,66200000.0
2008-05-19 15:41:00,161.975,161.995,161.97,161.985,168200000.0
2008-05-19 15:42:00,161.985,162.03,161.97,161.99,273600000.0
2008-05-19 15:43:00,161.995,162.005,161.95,161.95,192800000.0
2008-05-19 15:44:00,161.955,161.97,161.945,161.945,110400000.0
2008-05-19 15:45:00,161.945,161.995,161.945,161.98,92600000.0
2008-05-19 15:46:00,161.98,161.995,161.965,161.985,100800000.0
2008-05-19 15:47:00,161.985,162.015,161.945,161.955,268000000.0
2008-05-19 15:48:00,161.955,162.03,161.95,162.025,168400000.0
2008-05-19 15:49:00,162.025,162.065,162.01,162.02,342700000.0
2008-05-19 15:50:00,162.02,162.045,162.005,162.025,290100000.0
2008-05-19 15:51:00,162.025,162.045,161.995,161.995,607900000.0
2008-05-19 15:52:00,161.995,161.995,161.965,161.97,382500000.0
2008-05-19 15:53:00,161.97,162.015,161.97,161.985,391300000.0
2008-05-19 15:54:00,161.985,161.99,161.93,161.965,520800000.0
2008-05-19 15:55:00,161.965,161.965,161.925,161.93,149700000.0
2008-05-19 15:56:00,161.925,161.955,161.915,161.95,82900000.0
2008-05-19 15:57:00,161.95,161.95,161.91,161.945,102500000.0
2008-05-19 15:58:00,161.945,161.975,161.945,161.97,122600000.0
2008-05-19 15:59:00,161.975,161.975,161.92,161.955,120500000.0
2008-05-19 16:00:00,161.955,162.045,161.955,162.005,560700000.0
2008-05-19 16:01:00,162.005,162.02,161.945,161.985,464000000.0
2008-05-19 16:02:00,161.985,162.005,161.965,161.975,791400000.0
2008-05-19 16:03:00,161.98,162.005,161.955,161.99,810900000.0
2008-05-19 16:04:00,161.985,161.985,161.935,161.955,542700000.0
2008-05-19 16:05:00,161.955,161.965,161.915,161.925,546600000.0
2008-05-19 16:06:00,161.925,161.945,161.905,161.93,467600000.0
2008-05-19 16:07:00,161.93,162.125,161.93,162.105,254700000.0
2008-05-19 16:08:00,162.105,162.115,162.065,162.085,333600000.0
2008-05-19 16:09:00,162.085,162.085,162.04,162.07,568300000.0
2008-05-19 16:10:00,162.07,162.085,162.035,162.055,372700000.0
2008-05-19 16:11:00,162.06,162.085,162.01,162.01,292500000.0
2008-05-19 16:12:00,162.015,162.055,162.01,162.05,248400000.0
2008-05-19 16:13:00,162.05,162.07,162.045,162.065,361600000.0
2008-05-19 16:14:00,162.065,162.1,162.045,162.08,434800000.0
2008-05-19 16:15:00,162.085,162.12,162.08,162.08,344200000.0
2008-05-19 16:16:00,162.08,162.115,162.075,162.105,232300000.0
2008-05-19 16:17:00,162.105,162.11,162.05,162.05,237800000.0
2008-05-19 16:18:00,162.05,162.085,162.03,162.045,168700000.0
2008-05-19 16:19:00,162.045,162.095,162.035,162.095,135900000.0
2008-05-19 16:20:00,162.095,162.135,162.09,162.115,694500000.0
2008-05-19 16:21:00,162.115,162.12,162.065,162.085,482600000.0
2008-05-19 16:22:00,162.085,162.09,162.065,162.075,251500000.0
2008-05-19 16:23:00,162.075,162.13,162.055,162.105,346700000.0
2008-05-19 16:24:00,162.11,162.13,162.1,162.115,422600000.0
2008-05-19 16:25:00,162.115,162.145,162.04,162.05,611400000.0
2008-05-19 16:26:00,162.05,162.075,162.03,162.06,473000000.0
2008-05-19 16:27:00,162.06,162.09,162.03,162.04,248200000.0
2008-05-19 16:28:00,162.04,162.065,162.02,162.035,321600000.0
2008-05-19 16:29:00,162.025,162.025,161.99,162.0,491600000.0
2008-05-19 16:30:00,161.995,162.015,161.97,162.005,364200000.0
2008-05-19 16:31:00,162.005,162.045,161.975,162.02,238400000.0
2008-05-19 16:32:00,162.015,162.04,161.99,162.015,275500000.0
2008-05-19 16:33:00,162.015,162.035,161.99,162.03,331000000.0
2008-05-19 16:34:00,162.035,162.04,161.985,162.04,395500000.0
2008-05-19 16:35:00,162.04,162.095,162.035,162.09,253200000.0
2008-05-19 16:36:00,162.09,162.125,162.08,162.095,191800000.0
2008-05-19 16:37:00,162.095,162.155,162.08,162.155,214100000.0
2008-05-19 16:38:00,162.155,162.165,162.1,162.1,245200000.0
2008-05-19 16:39:00,162.105,162.11,162.085,162.105,185200000.0
2008-05-19 16:40:00,162.105,162.115,162.04,162.04,221500000.0
2008-05-19 16:41:00,162.045,162.075,162.035,162.055,226200000.0
2008-05-19 16:42:00,162.055,162.075,162.03,162.03,239100000.0
2008-05-19 16:43:00,162.03,162.035,161.955,161.955,138900000.0
2008-05-19 16:44:00,161.95,161.975,161.935,161.94,262900000.0
2008-05-19 16:45:00,161.945,161.95,161.935,161.935,174800000.0
2008-05-19 16:46:00,161.935,162.015,161.935,162.005,107000000.0
2008-05-19 16:47:00,162.005,162.005,161.955,161.99,126400000.0
2008-05-19 16:48:00,161.99,162.045,161.98,162.04,94300000.0
2008-05-19 16:49:00,162.045,162.07,162.035,162.045,202900000.0
2008-05-19 16:50:00,162.045,162.05,162.01,162.02,154600000.0
2008-05-19 16:51:00,162.02,162.045,162.02,162.03,115200000.0
2008-05-19 16:52:00,162.03,162.035,162.005,162.015,91500000.0
2008-05-19 16:53:00,162.015,162.04,162.015,162.035,87100000.0
2008-05-19 16:54:00,162.035,162.06,162.035,162.045,120900000.0
2008-05-19 16:55:00,162.045,162.07,162.035,162.04,187200000.0
2008-05-19 16:56:00,162.04,162.065,162.025,162.045,116000000.0
2008-05-19 16:57:00,162.045,162.06,162.015,162.025,199900000.0
2008-05-19 16:58:00,162.03,162.06,162.02,162.03,96900000.0
2008-05-19 16:59:00,162.03,162.07,162.02,162.065,136400000.0
2008-05-19 17:00:00,162.065,162.085,162.065,162.07,72000000.0
2008-05-19 17:01:00,162.075,162.09,162.06,162.075,192000000.0
2008-05-19 17:02:00,162.075,162.075,161.98,161.985,286000000.0
2008-05-19 17:03:00,161.985,162.005,161.97,162.005,340200000.0
2008-05-19 17:04:00,162.005,162.015,161.995,161.995,367700000.0
2008-05-19 17:05:00,161.995,162.025,161.965,161.98,387600000.0
2008-05-19 17:06:00,161.985,161.985,161.965,161.97,560800000.0
2008-05-19 17:07:00,161.975,161.975,161.935,161.95,358900000.0
2008-05-19 17:08:00,161.95,161.985,161.915,161.975,342700000.0
2008-05-19 17:09:00,161.975,161.99,161.955,161.985,231500000.0
2008-05-19 17:10:00,161.985,161.995,161.96,161.965,400800000.0
2008-05-19 17:11:00,161.965,161.98,161.925,161.975,303200000.0
2008-05-19 17:12:00,161.97,161.97,161.935,161.95,547000000.0
2008-05-19 17:13:00,161.955,161.995,161.935,161.995,536200000.0
2008-05-19 17:14:00,161.995,161.995,161.965,161.975,532300000.0
2008-05-19 17:15:00,161.965,161.995,161.945,161.945,537700000.0
2008-05-19 17:16:00,161.95,161.975,161.95,161.965,468400000.0
2008-05-19 17:17:00,161.96,161.98,161.945,161.955,407000000.0
2008-05-19 17:18:00,161.955,162.0,161.955,161.995,555900000.0
2008-05-19 17:19:00,162.0,162.075,161.99,162.025,663900000.0
2008-05-19 17:20:00,162.025,162.07,162.025,162.065,441200000.0
2008-05-19 17:21:00,162.055,162.065,162.02,162.065,243500000.0
2008-05-19 17:22:00,162.065,162.085,162.045,162.075,253400000.0
2008-05-19 17:23:00,162.075,162.1,162.07,162.095,256900000.0
2008-05-19 17:24:00,162.095,162.155,162.09,162.125,209700000.0
2008-05-19 17:25:00,162.125,162.185,162.105,162.135,207800000.0
2008-05-19 17:26:00,162.135,162.215,162.12,162.205,281000000.0
2008-05-19 17:27:00,162.205,162.22,162.175,162.21,323900000.0
2008-05-19 17:28:00,162.21,162.215,162.165,162.18,237800000.0
2008-05-19 17:29:00,162.185,162.185,162.14,162.175,347100000.0
2008-05-19 17:30:00,162.175,162.205,162.165,162.18,370100000.0
2008-05-19 17:31:00,162.18,162.19,162.145,162.155,331100000.0
2008-05-19 17:32:00,162.155,162.155,162.125,162.145,270000000.0
2008-05-19 17:33:00,162.145,162.18,162.135,162.18,263600000.0
2008-05-19 17:34:00,162.185,162.2,162.165,162.165,178500000.0
2008-05-19 17:35:00,162.165,162.17,162.11,162.16,162400000.0
2008-05-19 17:36:00,162.165,162.195,162.165,162.195,191600000.0
2008-05-19 17:37:00,162.195,162.225,162.185,162.215,175700000.0
2008-05-19 17:38:00,162.215,162.235,162.18,162.215,245600000.0
2008-05-19 17:39:00,162.22,162.24,162.205,162.22,277200000.0
2008-05-19 17:40:00,162.22,162.235,162.205,162.235,201200000.0
2008-05-19 17:41:00,162.23,162.265,162.225,162.25,236500000.0
2008-05-19 17:42:00,162.255,162.28,162.24,162.28,206300000.0
2008-05-19 17:43:00,162.275,162.28,162.255,162.265,273000000.0
2008-05-19 17:44:00,162.265,162.275,162.255,162.27,169000000.0
2008-05-19 17:45:00,162.27,162.275,162.26,162.265,199300000.0
2008-05-19 17:46:00,162.265,162.275,162.26,162.265,156100000.0
2008-05-19 17:47:00,162.265,162.265,162.245,162.265,348300000.0
2008-05-19 17:48:00,162.265,162.275,162.255,162.27,419700000.0
2008-05-19 17:49:00,162.27,162.29,162.26,162.285,373600000.0
2008-05-19 17:50:00,162.285,162.285,162.265,162.265,125100000.0
2008-05-19 17:51:00,162.265,162.265,162.245,162.255,168500000.0
2008-05-19 17:52:00,162.255,162.27,162.255,162.265,143700000.0
2008-05-19 17:53:00,162.26,162.27,162.245,162.26,129700000.0
2008-05-19 17:54:00,162.255,162.275,162.23,162.235,126200000.0
2008-05-19 17:55:00,162.235,162.235,162.175,162.18,176400000.0
2008-05-19 17:56:00,162.175,162.185,162.155,162.175,241100000.0
2008-05-19 17:57:00,162.18,162.19,162.155,162.19,75100000.0
2008-05-19 17:58:00,162.19,162.23,162.175,162.23,108000000.0
2008-05-19 17:59:00,162.235,162.24,162.215,162.225,120200000.0
2008-05-19 18:00:00,162.225,162.265,162.225,162.255,51400000.0
2008-05-19 18:01:00,162.255,162.275,162.255,162.27,24600000.0
2008-05-19 18:02:00,162.275,162.275,162.27,162.27,11600000.0
2008-05-19 18:03:00,162.27,162.285,162.245,162.26,69800000.0
2008-05-19 18:04:00,162.26,162.285,162.255,162.265,48600000.0
2008-05-19 18:05:00,162.26,162.285,162.26,162.275,83300000.0
2008-05-19 18:06:00,162.275,162.285,162.265,162.27,56000000.0
2008-05-19 18:07:00,162.27,162.275,162.245,162.265,64300000.0
2008-05-19 18:08:00,162.265,162.285,162.255,162.255,48800000.0
2008-05-19 18:09:00,162.255,162.265,162.25,162.255,37600000.0
2008-05-19 18:10:00,162.255,162.295,162.25,162.295,93100000.0
2008-05-19 18:11:00,162.295,162.325,162.285,162.315,85900000.0
2008-05-19 18:12:00,162.315,162.315,162.295,162.295,67300000.0
2008-05-19 18:13:00,162.295,162.305,162.265,162.275,74000000.0
2008-05-19 18:14:00,162.275,162.305,162.265,162.275,90800000.0
2008-05-19 18:15:00,162.275,162.295,162.26,162.275,159000000.0
2008-05-19 18:16:00,162.275,162.28,162.245,162.265,171300000.0
2008-05-19 18:17:00,162.265,162.285,162.255,162.27,147400000.0
2008-05-19 18:18:00,162.27,162.275,162.245,162.245,102200000.0
2008-05-19 18:19:00,162.245,162.28,162.245,162.275,134900000.0
2008-05-19 18:20:00,162.275,162.28,162.255,162.26,52400000.0
2008-05-19 18:21:00,162.255,162.295,162.255,162.285,95300000.0
2008-05-19 18:22:00,162.285,162.285,162.245,162.245,72100000.0
2008-05-19 18:23:00,162.245,162.265,162.225,162.245,78600000.0
2008-05-19 18:24:00,162.245,162.28,162.235,162.28,62200000.0
2008-05-19 18:25:00,162.285,162.3,162.275,162.295,32200000.0
2008-05-19 18:26:00,162.295,162.295,162.25,162.25,44400000.0
2008-05-19 18:27:00,162.255,162.275,162.255,162.275,26300000.0
2008-05-19 18:28:00,162.275,162.295,162.27,162.29,45400000.0
2008-05-19 18:29:00,162.295,162.295,162.255,162.26,37000000.0
2008-05-19 18:30:00,162.26,162.32,162.255,162.275,88100000.0
2008-05-19 18:31:00,162.275,162.3,162.26,162.28,72400000.0
2008-05-19 18:32:00,162.28,162.295,162.275,162.28,61500000.0
2008-05-19 18:33:00,162.28,162.285,162.265,162.285,56600000.0
2008-05-19 18:34:00,162.285,162.285,162.27,162.27,19500000.0
2008-05-19 18:35:00,162.27,162.275,162.265,162.265,13300000.0
2008-05-19 18:36:00,162.265,162.275,162.265,162.27,34200000.0
2008-05-19 18:37:00,162.275,162.285,162.27,162.275,36300000.0
2008-05-19 18:38:00,162.275,162.315,162.25,162.275,99800000.0
2008-05-19 18:39:00,162.27,162.275,162.255,162.255,26600000.0
2008-05-19 18:40:00,162.255,162.295,162.255,162.275,66800000.0
2008-05-19 18:41:00,162.275,162.305,162.275,162.305,59100000.0
2008-05-19 18:42:00,162.305,162.325,162.28,162.28,56400000.0
2008-05-19 18:43:00,162.28,162.305,162.235,162.255,102200000.0
2008-05-19 18:44:00,162.25,162.255,162.225,162.225,74500000.0
2008-05-19 18:45:00,162.225,162.24,162.215,162.22,33700000.0
2008-05-19 18:46:00,162.215,162.215,162.19,162.195,50100000.0
2008-05-19 18:47:00,162.195,162.205,162.185,162.185,47700000.0
2008-05-19 18:48:00,162.19,162.22,162.17,162.215,83200000.0
2008-05-19 18:49:00,162.215,162.22,162.15,162.16,75300000.0
2008-05-19 18:50:00,162.16,162.195,162.16,162.19,37800000.0
2008-05-19 18:51:00,162.19,162.2,162.17,162.195,90600000.0
2008-05-19 18:52:00,162.195,162.215,162.195,162.2,11800000.0
2008-05-19 18:53:00,162.195,162.21,162.16,162.16,139700000.0
2008-05-19 18:54:00,162.165,162.2,162.165,162.2,47700000.0
2008-05-19 18:55:00,162.2,162.2,162.145,162.145,55000000.0
2008-05-19 18:56:00,162.145,162.165,162.145,162.155,28600000.0
2008-05-19 18:57:00,162.145,162.155,162.145,162.155,16500000.0
2008-05-19 18:58:00,162.155,162.155,162.125,162.135,73800000.0
2008-05-19 18:59:00,162.135,162.165,162.135,162.165,35000000.0
2008-05-19 19:00:00,162.165,162.195,162.135,162.18,127100000.0
2008-05-19 19:01:00,162.19,162.205,162.155,162.155,46000000.0
2008-05-19 19:02:00,162.16,162.17,162.13,162.145,90000000.0
2008-05-19 19:03:00,162.145,162.165,162.14,162.155,83399999.0
2008-05-19 19:04:00,162.155,162.165,162.15,162.16,43400000.0
2008-05-19 19:05:00,162.155,162.16,162.145,162.155,37100000.0
2008-05-19 19:06:00,162.155,162.155,162.13,162.145,36500000.0
2008-05-19 19:07:00,162.15,162.155,162.145,162.155,41300000.0
2008-05-19 19:08:00,162.155,162.155,162.085,162.1,66200000.0
2008-05-19 19:09:00,162.1,162.135,162.085,162.11,104000000.0
2008-05-19 19:10:00,162.115,162.13,162.095,162.125,98500000.0
2008-05-19 19:11:00,162.125,162.14,162.115,162.13,159900000.0
2008-05-19 19:12:00,162.13,162.13,162.105,162.105,45000000.0
2008-05-19 19:13:00,162.105,162.105,162.095,162.1,50400000.0
2008-05-19 19:14:00,162.105,162.105,162.085,162.085,38200000.0
2008-05-19 19:15:00,162.085,162.085,162.065,162.065,33400000.0
2008-05-19 19:16:00,162.065,162.115,162.045,162.115,114400000.0
2008-05-19 19:17:00,162.115,162.145,162.095,162.125,130200000.0
2008-05-19 19:18:00,162.125,162.16,162.125,162.155,42000000.0
2008-05-19 19:19:00,162.155,162.155,162.135,162.14,106500000.0
2008-05-19 19:20:00,162.14,162.145,162.12,162.125,132900000.0
2008-05-19 19:21:00,162.125,162.125,162.105,162.125,130700000.0
2008-05-19 19:22:00,162.125,162.13,162.11,162.115,31800000.0
2008-05-19 19:23:00,162.115,162.125,162.11,162.115,48300000.0
2008-05-19 19:24:00,162.115,162.125,162.085,162.095,55000000.0
2008-05-19 19:25:00,162.095,162.105,162.085,162.085,29900000.0
2008-05-19 19:26:00,162.09,162.16,162.09,162.15,68000000.0
2008-05-19 19:27:00,162.15,162.195,162.15,162.16,73300000.0
2008-05-19 19:28:00,162.16,162.16,162.125,162.125,148000000.0
2008-05-19 19:29:00,162.125,162.125,162.085,162.085,78800000.0
2008-05-19 19:30:00,162.085,162.085,162.065,162.065,181000000.0
2008-05-19 19:31:00,162.065,162.085,162.065,162.085,99800000.0
2008-05-19 19:32:00,162.085,162.085,162.065,162.065,10700000.0
2008-05-19 19:33:00,162.065,162.085,162.05,162.055,110700000.0
2008-05-19 19:34:00,162.055,162.09,162.055,162.065,67200000.0
2008-05-19 19:35:00,162.07,162.075,162.055,162.06,50200000.0
2008-05-19 19:36:00,162.06,162.075,162.055,162.075,45600000.0
2008-05-19 19:37:00,162.075,162.075,162.065,162.075,43700000.0
2008-05-19 19:38:00,162.075,162.1,162.075,162.1,30200000.0
2008-05-19 19:39:00,162.095,162.125,162.085,162.085,48300000.0
2008-05-19 19:40:00,162.08,162.11,162.08,162.095,40000000.0
2008-05-19 19:41:00,162.095,162.115,162.075,162.085,61500000.0
2008-05-19 19:42:00,162.085,162.085,162.05,162.065,142000000.0
2008-05-19 19:43:00,162.065,162.075,162.065,162.075,25300000.0
2008-05-19 19:44:00,162.08,162.095,162.07,162.095,28900000.0
2008-05-19 19:45:00,162.095,162.095,162.065,162.09,87900000.0
2008-05-19 19:46:00,162.09,162.145,162.085,162.085,112000000.0
2008-05-19 19:47:00,162.085,162.085,162.065,162.065,19900000.0
2008-05-19 19:48:00,162.06,162.075,162.06,162.07,17500000.0
2008-05-19 19:49:00,162.07,162.085,162.065,162.085,51900000.0
2008-05-19 19:50:00,162.08,162.09,162.045,162.055,109700000.0
2008-05-19 19:51:00,162.055,162.075,162.055,162.065,34600000.0
2008-05-19 19:52:00,162.065,162.065,162.055,162.055,21900000.0
2008-05-19 19:53:00,162.055,162.055,162.0,162.015,69400000.0
2008-05-19 19:54:00,162.015,162.025,161.99,161.995,37700000.0
2008-05-19 19:55:00,162.0,162.005,161.955,161.985,55600000.0
2008-05-19 19:56:00,161.985,161.985,161.97,161.975,35300000.0
2008-05-19 19:57:00,161.975,161.975,161.905,161.915,64500000.0
2008-05-19 19:58:00,161.915,161.92,161.895,161.895,78700000.0
2008-05-19 19:59:00,161.895,161.905,161.845,161.885,68700000.0
2008-05-19 20:00:00,161.885,161.935,161.88,161.91,63300000.0
2008-05-19 20:01:00,161.905,161.91,161.865,161.875,62300000.0
2008-05-19 20:02:00,161.875,161.885,161.86,161.885,59500000.0
2008-05-19 20:03:00,161.88,161.91,161.855,161.905,38100000.0
2008-05-19 20:04:00,161.9,161.915,161.9,161.915,36900000.0
2008-05-19 20:05:00,161.915,161.975,161.905,161.975,54800000.0
2008-05-19 20:06:00,161.975,162.015,161.975,162.015,42400000.0
2008-05-19 20:07:00,162.01,162.015,161.995,162.005,34000000.0
2008-05-19 20:08:00,162.01,162.015,161.985,161.995,26800000.0
2008-05-19 20:09:00,161.99,161.99,161.96,161.96,26100000.0
2008-05-19 20:10:00,161.96,161.97,161.92,161.95,54700000.0
2008-05-19 20:11:00,161.95,161.965,161.895,161.96,137300000.0
2008-05-19 20:12:00,161.955,161.995,161.915,161.955,112800000.0
2008-05-19 20:13:00,161.955,161.965,161.95,161.965,25600000.0
2008-05-19 20:14:00,161.965,161.965,161.94,161.955,32700000.0
2008-05-19 20:15:00,161.955,161.975,161.945,161.95,39300000.0
2008-05-19 20:16:00,161.95,161.955,161.89,161.905,71400000.0
2008-05-19 20:17:00,161.905,161.905,161.845,161.85,62500000.0
2008-05-19 20:18:00,161.855,161.865,161.84,161.855,59200000.0
2008-05-19 20:19:00,161.855,161.885,161.815,161.865,76000000.0
2008-05-19 20:20:00,161.865,161.865,161.755,161.765,101700000.0
2008-05-19 20:21:00,161.765,161.83,161.755,161.795,97600000.0
2008-05-19 20:22:00,161.795,161.795,161.765,161.795,33800000.0
2008-05-19 20:23:00,161.795,161.805,161.78,161.8,37800000.0
2008-05-19 20:24:00,161.795,161.825,161.785,161.825,53600000.0
2008-05-19 20:25:00,161.825,161.825,161.73,161.745,82400000.0
2008-05-19 20:26:00,161.745,161.8,161.735,161.785,113200000.0
2008-05-19 20:27:00,161.785,161.795,161.71,161.71,165000000.0
2008-05-19 20:28:00,161.71,161.735,161.695,161.73,88200000.0
2008-05-19 20:29:00,161.735,161.775,161.73,161.735,93500000.0
2008-05-19 20:30:00,161.725,161.745,161.715,161.735,52600000.0
2008-05-19 20:31:00,161.735,161.785,161.735,161.77,111700000.0
2008-05-19 20:32:00,161.78,161.805,161.755,161.8,101900001.0
2008-05-19 20:33:00,161.8,161.825,161.78,161.815,64200000.0
2008-05-19 20:34:00,161.815,161.82,161.805,161.815,53300000.0
2008-05-19 20:35:00,161.81,161.81,161.765,161.795,50200000.0
2008-05-19 20:36:00,161.795,161.83,161.795,161.83,34500000.0
2008-05-19 20:37:00,161.83,161.83,161.785,161.785,19000000.0
2008-05-19 20:38:00,161.785,161.79,161.77,161.775,16800000.0
2008-05-19 20:39:00,161.775,161.79,161.77,161.79,9900000.0
2008-05-19 20:40:00,161.79,161.805,161.79,161.795,17900000.0
2008-05-19 20:41:00,161.795,161.815,161.79,161.81,14800000.0
2008-05-19 20:42:00,161.805,161.825,161.78,161.795,52400000.0
2008-05-19 20:43:00,161.795,161.815,161.785,161.8,26800000.0
2008-05-19 20:44:00,161.8,161.805,161.795,161.8,7000000.0
2008-05-19 20:45:00,161.8,161.835,161.795,161.835,44400000.0
2008-05-19 20:46:00,161.84,161.865,161.835,161.855,26200000.0
2008-05-19 20:47:00,161.85,161.86,161.82,161.83,25200000.0
2008-05-19 20:48:00,161.825,161.865,161.825,161.865,27400000.0
2008-05-19 20:49:00,161.865,161.865,161.825,161.835,48000000.0
2008-05-19 20:50:00,161.835,161.845,161.805,161.805,35400000.0
2008-05-19 20:51:00,161.81,161.825,161.805,161.805,29200000.0
2008-05-19 20:52:00,161.815,161.845,161.805,161.825,81000000.0
2008-05-19 20:53:00,161.825,161.85,161.805,161.845,93200000.0
2008-05-19 20:54:00,161.84,161.885,161.825,161.875,68600000.0
2008-05-19 20:55:00,161.875,161.905,161.875,161.895,41100000.0
2008-05-19 20:56:00,161.895,161.895,161.855,161.865,40800000.0
2008-05-19 20:57:00,161.865,161.885,161.865,161.885,29600000.0
2008-05-19 20:58:00,161.885,161.885,161.825,161.865,74200000.0
2008-05-19 20:59:00,161.86,161.895,161.86,161.865,26700000.0
2008-05-19 21:00:00,161.86,161.865,161.825,161.865,47000000.0
2008-05-19 21:01:00,161.865,161.875,161.845,161.855,52600000.0
2008-05-19 21:02:00,161.855,161.855,161.83,161.835,24000000.0
2008-05-19 21:03:00,161.84,161.845,161.81,161.81,26400000.0
2008-05-19 21:04:00,161.81,161.825,161.81,161.82,38100000.0
2008-05-19 21:05:00,161.82,161.83,161.81,161.81,40200000.0
2008-05-19 21:06:00,161.805,161.815,161.8,161.815,38400000.0
2008-05-19 21:07:00,161.815,161.815,161.8,161.805,49100000.0
2008-05-19 21:08:00,161.805,161.815,161.805,161.815,13600000.0
2008-05-19 21:09:00,161.815,161.825,161.815,161.825,15200000.0
2008-05-19 21:10:00,161.825,161.845,161.82,161.84,16600000.0
2008-05-19 21:11:00,161.845,161.845,161.825,161.845,38100000.0
2008-05-19 21:12:00,161.845,161.865,161.845,161.855,39000000.0
2008-05-19 21:13:00,161.86,161.865,161.835,161.835,44500000.0
2008-05-19 21:14:00,161.835,161.835,161.8,161.81,54500000.0
2008-05-19 21:15:00,161.805,161.82,161.795,161.795,127300000.0
2008-05-19 21:16:00,161.8,161.8,161.77,161.775,57000000.0
2008-05-19 21:17:00,161.775,161.785,161.765,161.785,33000000.0
2008-05-19 21:18:00,161.785,161.785,161.775,161.785,85400000.0
2008-05-19 21:19:00,161.78,161.805,161.78,161.78,108300000.0
2008-05-19 21:20:00,161.775,161.785,161.775,161.785,19700000.0
2008-05-19 21:21:00,161.785,161.805,161.785,161.805,16400000.0
2008-05-19 21:22:00,161.805,161.83,161.805,161.815,59000000.0
2008-05-19 21:23:00,161.815,161.835,161.805,161.825,206300000.0
2008-05-19 21:24:00,161.825,161.835,161.82,161.825,52200000.0
2008-05-19 21:25:00,161.82,161.825,161.8,161.815,149000000.0
2008-05-19 21:26:00,161.815,161.815,161.795,161.805,24400000.0
2008-05-19 21:27:00,161.805,161.815,161.805,161.81,24000000.0
2008-05-19 21:28:00,161.815,161.815,161.8,161.8,34300000.0
2008-05-19 21:29:00,161.8,161.805,161.765,161.795,85400000.0
2008-05-19 21:30:00,161.8,161.805,161.795,161.795,15800000.0
2008-05-19 21:31:00,161.8,161.805,161.795,161.795,6200000.0
2008-05-19 21:32:00,161.795,161.795,161.745,161.755,83300000.0
2008-05-19 21:33:00,161.75,161.765,161.75,161.755,34600000.0
2008-05-19 21:34:00,161.755,161.755,161.65,161.65,99200000.0
2008-05-19 21:35:00,161.645,161.695,161.645,161.66,104000000.0
2008-05-19 21:36:00,161.655,161.665,161.61,161.625,95400000.0
2008-05-19 21:37:00,161.625,161.625,161.595,161.595,74300000.0
2008-05-19 21:38:00,161.595,161.615,161.575,161.58,177200000.0
2008-05-19 21:39:00,161.575,161.615,161.555,161.605,104400000.0
2008-05-19 21:40:00,161.605,161.615,161.585,161.605,30400000.0
2008-05-19 21:41:00,161.605,161.605,161.57,161.59,55700000.0
2008-05-19 21:42:00,161.59,161.615,161.585,161.6,47800000.0
2008-05-19 21:43:00,161.595,161.64,161.595,161.635,39700000.0
2008-05-19 21:44:00,161.645,161.7,161.645,161.695,76700000.0
2008-05-19 21:45:00,161.7,161.715,161.685,161.7,87600000.0
2008-05-19 21:46:00,161.7,161.735,161.695,161.725,46600000.0
2008-05-19 21:47:00,161.73,161.76,161.72,161.72,44100000.0
2008-05-19 21:48:00,161.715,161.735,161.685,161.735,63500000.0
2008-05-19 21:49:00,161.735,161.735,161.715,161.735,31100000.0
2008-05-19 21:50:00,161.735,161.755,161.735,161.745,20900000.0
2008-05-19 21:51:00,161.745,161.765,161.745,161.765,29900000.0
2008-05-19 21:52:00,161.765,161.775,161.745,161.745,72300000.0
2008-05-19 21:53:00,161.745,161.765,161.745,161.765,37700000.0
2008-05-19 21:54:00,161.765,161.785,161.755,161.78,62000000.0
2008-05-19 21:55:00,161.785,161.785,161.765,161.765,42300000.0
2008-05-19 21:56:00,161.765,161.775,161.765,161.765,53600000.0
2008-05-19 21:57:00,161.765,161.775,161.765,161.775,37700000.0
2008-05-19 21:58:00,161.775,161.785,161.765,161.765,21300000.0
2008-05-19 21:59:00,161.765,161.765,161.755,161.765,47300000.0
2008-05-19 22:00:00,161.765,161.775,161.755,161.755,11000000.0
2008-05-19 22:01:00,161.755,161.755,161.755,161.755,17400000.0
2008-05-19 22:02:00,161.755,161.775,161.755,161.775,21500000.0
2008-05-19 22:03:00,161.76,161.76,161.755,161.755,3100000.0
2008-05-19 22:04:00,161.76,161.76,161.755,161.755,51200000.0
2008-05-19 22:05:00,161.755,161.76,161.725,161.74,132000000.0
2008-05-19 22:06:00,161.74,161.745,161.735,161.745,145100000.0
2008-05-19 22:07:00,161.745,161.755,161.715,161.735,84700000.0
2008-05-19 22:08:00,161.735,161.74,161.72,161.725,31600000.0
2008-05-19 22:09:00,161.735,161.76,161.735,161.745,14500000.0
2008-05-19 22:10:00,161.745,161.765,161.7,161.705,64600000.0
2008-05-19 22:11:00,161.705,161.71,161.675,161.675,94000000.0
2008-05-19 22:12:00,161.675,161.69,161.67,161.675,63200000.0
2008-05-19 22:13:00,161.67,161.685,161.655,161.665,102100000.0
2008-05-19 22:14:00,161.66,161.7,161.645,161.685,76700000.0
2008-05-19 22:15:00,161.685,161.695,161.66,161.68,33800000.0
2008-05-19 22:16:00,161.68,161.68,161.655,161.655,43800000.0
2008-05-19 22:17:00,161.655,161.66,161.645,161.65,30100000.0
2008-05-19 22:18:00,161.65,161.66,161.635,161.655,12400000.0
2008-05-19 22:19:00,161.655,161.655,161.655,161.655,900000.0
2008-05-19 22:20:00,161.655,161.675,161.645,161.675,10700000.0
2008-05-19 22:21:00,161.675,161.69,161.665,161.68,26000000.0
2008-05-19 22:22:00,161.68,161.68,161.655,161.67,82600000.0
2008-05-19 22:23:00,161.67,161.67,161.635,161.64,54200000.0
2008-05-19 22:24:00,161.64,161.66,161.64,161.645,43900000.0
2008-05-19 22:25:00,161.65,161.665,161.65,161.66,13700000.0
2008-05-19 22:26:00,161.66,161.665,161.655,161.665,12400000.0
2008-05-19 22:27:00,161.66,161.67,161.66,161.665,6200000.0
2008-05-19 22:28:00,161.665,161.68,161.655,161.68,8400000.0
2008-05-19 22:29:00,161.675,161.685,161.665,161.68,16100000.0
2008-05-19 22:30:00,161.68,161.685,161.675,161.68,5700000.0
2008-05-19 22:31:00,161.68,161.71,161.68,161.71,14100000.0
2008-05-19 22:32:00,161.715,161.715,161.715,161.715,3200000.0
2008-05-19 22:33:00,161.71,161.71,161.695,161.695,5400000.0
2008-05-19 22:34:00,161.69,161.7,161.69,161.69,11300000.0
2008-05-19 22:35:00,161.695,161.7,161.68,161.69,12900000.0
2008-05-19 22:36:00,161.695,161.7,161.675,161.675,17400000.0
2008-05-19 22:37:00,161.68,161.685,161.665,161.67,19300000.0
2008-05-19 22:38:00,161.675,161.685,161.665,161.675,40800000.0
2008-05-19 22:39:00,161.675,161.695,161.655,161.675,52200000.0
2008-05-19 22:40:00,161.675,161.69,161.66,161.665,45100000.0
2008-05-19 22:41:00,161.67,161.695,161.63,161.695,63500000.0
2008-05-19 22:42:00,161.69,161.695,161.685,161.69,13300000.0
2008-05-19 22:43:00,161.695,161.75,161.67,161.745,24300000.0
2008-05-19 22:44:00,161.75,161.785,161.74,161.76,33100000.0
2008-05-19 22:45:00,161.76,161.765,161.75,161.755,14100000.0
2008-05-19 22:46:00,161.76,161.76,161.755,161.76,4100000.0
2008-05-19 22:47:00,161.76,161.775,161.76,161.775,6400000.0
2008-05-19 22:48:00,161.78,161.795,161.77,161.79,9700000.0
2008-05-19 22:49:00,161.79,161.805,161.79,161.805,11300000.0
2008-05-19 22:50:00,161.81,161.83,161.79,161.79,20800000.0
2008-05-19 22:51:00,161.79,161.805,161.79,161.795,10600000.0
2008-05-19 22:52:00,161.79,161.795,161.77,161.77,18600000.0
2008-05-19 22:53:00,161.77,161.78,161.755,161.775,74500000.0
2008-05-19 22:54:00,161.775,161.8,161.765,161.775,29500000.0
2008-05-19 22:55:00,161.775,161.78,161.775,161.775,8100000.0
2008-05-19 22:56:00,161.775,161.78,161.775,161.78,7700000.0
2008-05-19 22:57:00,161.78,161.8,161.775,161.8,49300000.0
2008-05-19 22:58:00,161.79,161.8,161.79,161.8,2400000.0
2008-05-19 22:59:00,161.78,161.8,161.78,161.8,234400000.0
2008-05-19 23:00:00,161.79,161.81,161.79,161.81,80000000.0
2008-05-19 23:01:00,161.81,161.82,161.81,161.82,24000000.0
2008-05-19 23:02:00,161.81,161.81,161.8,161.8,8000000.0
2008-05-19 23:03:00,161.8,161.81,161.8,161.81,31400000.0
2008-05-19 23:04:00,161.81,161.83,161.81,161.82,40400000.0
2008-05-19 23:05:00,161.82,161.83,161.82,161.83,31400000.0
2008-05-19 23:06:00,161.83,161.83,161.82,161.82,8000000.0
2008-05-19 23:07:00,161.82,161.83,161.82,161.82,19400000.0
2008-05-19 23:08:00,161.82,161.84,161.82,161.83,68600000.0
2008-05-19 23:09:00,161.83,161.83,161.83,161.83,48000000.0
2008-05-19 23:10:00,161.83,161.83,161.82,161.82,20000000.0
2008-05-19 23:11:00,161.83,161.83,161.83,161.83,20000000.0
2008-05-19 23:12:00,161.83,161.83,161.83,161.83,12000000.0
2008-05-19 23:13:00,161.83,161.83,161.83,161.83,4000000.0
2008-05-19 23:14:00,161.83,161.85,161.83,161.85,95400000.0
2008-05-19 23:15:00,161.85,161.885,161.85,161.88,122400000.0
2008-05-19 23:16:00,161.88,161.89,161.88,161.89,34000000.0
2008-05-19 23:17:00,161.89,161.89,161.88,161.89,140800003.0
2008-05-19 23:18:00,161.89,161.91,161.89,161.91,186000000.0
2008-05-19 23:19:00,161.9,161.93,161.9,161.91,25100001.0
2008-05-19 23:20:00,161.9,161.91,161.9,161.91,176100005.0
2008-05-19 23:21:00,161.91,161.915,161.9,161.9,265700002.0
2008-05-19 23:22:00,161.915,161.915,161.91,161.91,40200000.0
2008-05-19 23:23:00,161.91,161.91,161.91,161.91,102400000.0
2008-05-19 23:24:00,161.91,161.91,161.91,161.91,165000000.0
2008-05-19 23:25:00,161.91,161.91,161.91,161.91,51400000.0
2008-05-19 23:26:00,161.91,161.91,161.9,161.91,127600000.0
2008-05-19 23:27:00,161.91,161.91,161.91,161.91,83700000.0
2008-05-19 23:28:00,161.91,161.91,161.91,161.91,66200000.0
2008-05-19 23:29:00,161.905,161.905,161.87,161.87,315999999.0
2008-05-19 23:30:00,161.87,161.88,161.87,161.87,238100000.0
2008-05-19 23:31:00,161.87,161.88,161.87,161.87,181100000.0
2008-05-19 23:32:00,161.87,161.88,161.87,161.88,126299998.0
2008-05-19 23:33:00,161.88,161.91,161.88,161.9,121200000.0
2008-05-19 23:34:00,161.9,161.9,161.9,161.9,164600000.0
2008-05-19 23:35:00,161.9,161.9,161.9,161.9,28800000.0
2008-05-19 23:37:00,161.9,161.915,161.9,161.915,68200000.0
2008-05-19 23:38:00,161.915,161.93,161.9,161.91,98200000.0
2008-05-19 23:39:00,161.9,161.92,161.9,161.92,218800000.0
2008-05-19 23:40:00,161.92,161.92,161.87,161.88,261200000.0
2008-05-19 23:41:00,161.88,161.88,161.83,161.84,188800000.0
2008-05-19 23:42:00,161.85,161.875,161.83,161.85,236400001.0
2008-05-19 23:43:00,161.86,161.89,161.86,161.88,288900003.0
2008-05-19 23:44:00,161.87,161.88,161.87,161.88,206900005.0
2008-05-19 23:45:00,161.87,161.88,161.87,161.88,23600001.0
2008-05-19 23:46:00,161.88,161.89,161.86,161.87,169200000.0
2008-05-19 23:47:00,161.87,161.87,161.86,161.87,15600000.0
2008-05-19 23:48:00,161.87,161.87,161.87,161.87,22000000.0
2008-05-19 23:49:00,161.87,161.88,161.86,161.87,100999999.0
2008-05-19 23:50:00,161.87,161.9,161.87,161.89,10200000.0
2008-05-19 23:51:00,161.88,161.88,161.87,161.87,8400000.0
2008-05-19 23:52:00,161.87,161.87,161.85,161.86,111200000.0
2008-05-19 23:53:00,161.88,161.88,161.87,161.87,44400001.0
2008-05-19 23:54:00,161.855,161.87,161.85,161.86,44400001.0
2008-05-19 23:55:00,161.87,161.87,161.85,161.86,30600000.0
2008-05-19 23:56:00,161.86,161.91,161.85,161.89,76000000.0
2008-05-19 23:57:00,161.88,161.9,161.88,161.89,7200000.0
2008-05-19 23:58:00,161.88,161.89,161.88,161.89,10200000.0
2008-05-19 23:59:00,161.88,161.9,161.88,161.88,42300000.0
2008-05-20 00:00:00,161.88,161.96,161.88,161.96,90900000.0
2008-05-20 00:01:00,161.95,161.96,161.94,161.95,3000000.0
2008-05-20 00:02:00,161.95,161.97,161.95,161.96,266800000.0
2008-05-20 00:03:00,161.97,161.97,161.95,161.95,225000000.0
2008-05-20 00:04:00,161.94,161.945,161.91,161.915,348500000.0
2008-05-20 00:05:00,161.915,161.925,161.91,161.91,117200000.0
2008-05-20 00:06:00,161.905,161.905,161.89,161.9,340899998.0
2008-05-20 00:07:00,161.91,161.935,161.89,161.925,230200000.0
2008-05-20 00:08:00,161.91,161.97,161.91,161.96,210500000.0
2008-05-20 00:09:00,161.96,161.97,161.955,161.955,29600000.0
2008-05-20 00:10:00,161.96,161.965,161.925,161.925,102399999.0
2008-05-20 00:11:00,161.92,161.925,161.92,161.92,44000000.0
2008-05-20 00:12:00,161.92,161.94,161.92,161.94,45300000.0
2008-05-20 00:13:00,161.94,161.965,161.92,161.93,302499999.0
2008-05-20 00:14:00,161.93,161.96,161.92,161.945,481800000.0
2008-05-20 00:15:00,161.95,161.97,161.92,161.97,104600000.0
2008-05-20 00:16:00,161.97,162.0,161.96,161.99,447200000.0
2008-05-20 00:17:00,161.99,161.99,161.93,161.96,290400000.0
2008-05-20 00:18:00,161.96,161.985,161.925,161.95,140600000.0
2008-05-20 00:19:00,161.95,161.96,161.93,161.95,75499999.0
2008-05-20 00:20:00,161.94,161.94,161.94,161.94,60400000.0
2008-05-20 00:21:00,161.94,161.955,161.94,161.955,220899999.0
2008-05-20 00:22:00,161.955,161.97,161.95,161.97,62100000.0
2008-05-20 00:23:00,161.97,161.97,161.925,161.925,35400000.0
2008-05-20 00:24:00,161.94,161.94,161.925,161.94,35300000.0
2008-05-20 00:25:00,161.94,161.96,161.93,161.96,37700000.0
2008-05-20 00:26:00,161.96,161.98,161.945,161.98,121000000.0
2008-05-20 00:27:00,161.98,161.98,161.96,161.97,163200000.0
2008-05-20 00:28:00,161.98,161.98,161.97,161.98,93800000.0
2008-05-20 00:29:00,161.98,161.98,161.925,161.925,195700000.0
2008-05-20 00:30:00,161.94,161.98,161.925,161.97,140000000.0
2008-05-20 00:31:00,161.97,161.97,161.97,161.97,10200000.0
2008-05-20 00:32:00,161.97,161.97,161.97,161.97,7800000.0
2008-05-20 00:33:00,161.97,161.97,161.97,161.97,1200000.0
2008-05-20 00:34:00,161.97,161.98,161.96,161.96,63700000.0
2008-05-20 00:35:00,161.97,161.995,161.95,161.98,233400000.0
2008-05-20 00:36:00,161.98,162.03,161.98,162.01,220499999.0
2008-05-20 00:37:00,162.01,162.02,161.98,161.99,102800000.0
2008-05-20 00:38:00,161.99,162.01,161.98,162.0,215700000.0
2008-05-20 00:39:00,162.0,162.01,162.0,162.0,185400000.0
2008-05-20 00:40:00,161.99,162.0,161.98,162.0,16600000.0
2008-05-20 00:41:00,162.0,162.025,161.98,162.0,137800000.0
2008-05-20 00:42:00,162.0,162.02,162.0,162.02,77000000.0
2008-05-20 00:43:00,162.02,162.08,162.01,162.065,616000000.0
2008-05-20 00:44:00,162.06,162.115,162.06,162.115,433200000.0
2008-05-20 00:45:00,162.12,162.12,162.07,162.07,324500000.0
2008-05-20 00:46:00,162.06,162.07,162.06,162.06,29800000.0
2008-05-20 00:47:00,162.07,162.07,162.06,162.06,15200000.0
2008-05-20 00:48:00,162.06,162.07,162.06,162.07,61300000.0
2008-05-20 00:49:00,162.07,162.07,162.03,162.055,25300000.0
2008-05-20 00:50:00,162.05,162.06,162.05,162.06,7400000.0
2008-05-20 00:51:00,162.055,162.055,162.055,162.055,100000.0
2008-05-20 00:52:00,162.06,162.06,162.055,162.055,8100000.0
2008-05-20 00:53:00,162.055,162.065,162.055,162.06,18000000.0
2008-05-20 00:54:00,162.06,162.07,162.03,162.05,174400000.0
2008-05-20 00:55:00,162.05,162.08,162.05,162.08,27400000.0
2008-05-20 00:56:00,162.08,162.085,162.06,162.08,19200000.0
2008-05-20 00:57:00,162.075,162.08,162.06,162.08,138700000.0
2008-05-20 00:58:00,162.08,162.08,162.08,162.08,22400000.0
2008-05-20 00:59:00,162.08,162.1,162.08,162.1,56600000.0
2008-05-20 01:00:00,162.1,162.1,162.09,162.1,19800000.0
2008-05-20 01:01:00,162.1,162.1,162.085,162.085,9000000.0
2008-05-20 01:02:00,162.085,162.12,162.085,162.11,129200000.0
2008-05-20 01:03:00,162.11,162.17,162.105,162.15,386200000.0
2008-05-20 01:04:00,162.15,162.16,162.14,162.16,318900000.0
2008-05-20 01:05:00,162.16,162.17,162.105,162.11,366600000.0
2008-05-20 01:06:00,162.11,162.13,162.105,162.125,140400000.0
2008-05-20 01:07:00,162.125,162.125,162.125,162.125,1200000.0
2008-05-20 01:08:00,162.125,162.125,162.125,162.125,6000000.0
2008-05-20 01:09:00,162.125,162.125,162.125,162.125,7200000.0
2008-05-20 01:10:00,162.12,162.12,162.1,162.12,103300000.0
2008-05-20 01:11:00,162.12,162.12,162.11,162.11,114200000.0
2008-05-20 01:12:00,162.11,162.12,162.1,162.1,46600000.0
2008-05-20 01:13:00,162.1,162.1,162.08,162.08,139200000.0
2008-05-20 01:14:00,162.07,162.075,162.07,162.07,271600000.0
2008-05-20 01:15:00,162.07,162.09,162.07,162.09,286900000.0
2008-05-20 01:16:00,162.09,162.09,162.07,162.07,289700000.0
2008-05-20 01:17:00,162.07,162.08,162.07,162.08,550500000.0
2008-05-20 01:18:00,162.08,162.08,162.08,162.08,120200000.0
2008-05-20 01:19:00,162.08,162.09,162.07,162.09,659300000.0
2008-05-20 01:20:00,162.095,162.11,162.07,162.085,360100001.0
2008-05-20 01:21:00,162.085,162.1,162.085,162.085,40300000.0
2008-05-20 01:22:00,162.085,162.09,162.085,162.085,7200000.0
2008-05-20 01:23:00,162.085,162.085,162.07,162.07,585799996.0
2008-05-20 01:24:00,162.07,162.07,162.07,162.07,89000000.0
2008-05-20 01:25:00,162.07,162.07,162.05,162.07,275600000.0
2008-05-20 01:26:00,162.07,162.07,162.07,162.07,48500000.0
2008-05-20 01:28:00,162.07,162.07,162.06,162.06,153200000.0
2008-05-20 01:29:00,162.06,162.065,162.06,162.06,135100000.0
2008-05-20 01:30:00,162.06,162.08,162.06,162.07,138400000.0
2008-05-20 01:31:00,162.07,162.07,162.07,162.07,49900000.0
2008-05-20 01:32:00,162.07,162.07,162.06,162.07,81700000.0
2008-05-20 01:33:00,162.07,162.08,162.06,162.07,162200000.0
2008-05-20 01:34:00,162.07,162.11,162.07,162.09,141900000.0
2008-05-20 01:35:00,162.09,162.15,162.09,162.12,90300000.0
2008-05-20 01:36:00,162.11,162.11,162.11,162.11,1200000.0
2008-05-20 01:37:00,162.1,162.11,162.1,162.1,3600000.0
2008-05-20 01:41:00,162.1,162.1,162.1,162.1,600000.0
2008-05-20 01:43:00,162.11,162.11,162.11,162.11,600000.0
2008-05-20 01:44:00,162.1,162.1,162.1,162.1,600000.0
2008-05-20 01:46:00,162.1,162.13,162.1,162.11,83600000.0
2008-05-20 01:47:00,162.12,162.13,162.11,162.13,41000000.0
2008-05-20 01:48:00,162.13,162.21,162.13,162.19,150000000.0
2008-05-20 01:49:00,162.19,162.22,162.18,162.21,54800001.0
2008-05-20 01:50:00,162.2,162.23,162.19,162.2,133000000.0
2008-05-20 01:51:00,162.2,162.2,162.16,162.16,244400000.0
2008-05-20 01:52:00,162.16,162.19,162.16,162.19,76400000.0
2008-05-20 01:53:00,162.2,162.2,162.18,162.19,127400000.0
2008-05-20 01:54:00,162.19,162.2,162.19,162.2,24800000.0
2008-05-20 01:55:00,162.2,162.21,162.18,162.195,152300000.0
2008-05-20 01:56:00,162.195,162.195,162.18,162.18,77500000.0
2008-05-20 01:57:00,162.18,162.19,162.18,162.18,98400000.0
2008-05-20 01:58:00,162.18,162.18,162.17,162.18,195200000.0
2008-05-20 01:59:00,162.18,162.2,162.18,162.18,175000000.0
2008-05-20 02:00:00,162.18,162.19,162.17,162.17,61000000.0
2008-05-20 02:01:00,162.17,162.17,162.16,162.16,51700000.0
2008-05-20 02:02:00,162.16,162.17,162.15,162.155,79200000.0
2008-05-20 02:03:00,162.16,162.16,162.12,162.13,112600000.0
2008-05-20 02:04:00,162.13,162.14,162.12,162.12,74000000.0
2008-05-20 02:05:00,162.12,162.15,162.12,162.12,135200000.0
2008-05-20 02:06:00,162.12,162.13,162.1,162.11,93000000.0
2008-05-20 02:07:00,162.11,162.14,162.11,162.14,34000000.0
2008-05-20 02:08:00,162.14,162.14,162.1,162.12,82200000.0
2008-05-20 02:09:00,162.12,162.14,162.11,162.12,19400000.0
2008-05-20 02:10:00,162.12,162.14,162.12,162.12,110000000.0
2008-05-20 02:11:00,162.13,162.13,162.12,162.12,91600000.0
2008-05-20 02:12:00,162.13,162.15,162.13,162.14,58300000.0
2008-05-20 02:13:00,162.14,162.14,162.12,162.12,149600000.0
2008-05-20 02:14:00,162.12,162.12,162.1,162.1,168900000.0
2008-05-20 02:15:00,162.11,162.11,162.1,162.1,101000000.0
2008-05-20 02:16:00,162.1,162.11,162.07,162.09,237500000.0
2008-05-20 02:17:00,162.09,162.09,162.045,162.045,279100000.0
2008-05-20 02:18:00,162.05,162.05,162.0,162.02,128000000.0
2008-05-20 02:19:00,162.02,162.04,162.02,162.02,95200000.0
2008-05-20 02:20:00,162.02,162.04,162.02,162.03,208600000.0
2008-05-20 02:21:00,162.03,162.03,162.02,162.02,38100000.0
2008-05-20 02:22:00,162.02,162.02,161.99,162.01,411700000.0
2008-05-20 02:23:00,162.0,162.02,161.96,161.99,311999999.0
2008-05-20 02:24:00,161.99,162.03,161.96,162.01,415600000.0
2008-05-20 02:25:00,162.01,162.02,162.0,162.01,229300001.0
2008-05-20 02:26:00,162.02,162.04,162.0,162.03,204800000.0
2008-05-20 02:27:00,162.03,162.03,162.01,162.02,265300000.0
2008-05-20 02:28:00,162.02,162.04,162.02,162.03,142600000.0
2008-05-20 02:29:00,162.03,162.04,162.03,162.03,3000000.0
2008-05-20 02:30:00,162.03,162.03,162.02,162.03,12800000.0
2008-05-20 02:31:00,162.03,162.08,162.02,162.08,250900000.0
2008-05-20 02:32:00,162.08,162.08,162.06,162.06,189800000.0
2008-05-20 02:33:00,162.06,162.1,162.06,162.08,272300000.0
2008-05-20 02:34:00,162.08,162.08,162.05,162.07,221000001.0
2008-05-20 02:35:00,162.07,162.09,162.07,162.07,220300002.0
2008-05-20 02:36:00,162.07,162.08,162.06,162.07,274700001.0
2008-05-20 02:37:00,162.06,162.08,162.06,162.06,326200000.0
2008-05-20 02:38:00,162.07,162.07,162.05,162.05,189800000.0
2008-05-20 02:39:00,162.05,162.07,162.04,162.06,237400001.0
2008-05-20 02:40:00,162.06,162.08,162.04,162.05,446000000.0
2008-05-20 02:41:00,162.05,162.05,161.99,162.03,390900000.0
2008-05-20 02:42:00,162.03,162.06,162.0,162.03,339100002.0
2008-05-20 02:43:00,162.03,162.05,161.98,161.99,830900002.0
2008-05-20 02:44:00,161.99,162.04,161.99,162.01,93800000.0
2008-05-20 02:45:00,162.0,162.03,162.0,162.01,47600000.0
2008-05-20 02:46:00,162.01,162.01,161.96,161.97,298500003.0
2008-05-20 02:47:00,161.98,162.04,161.98,162.03,197200000.0
2008-05-20 02:48:00,162.04,162.06,162.0,162.03,133900000.0
2008-05-20 02:49:00,162.03,162.04,162.01,162.02,92300000.0
2008-05-20 02:50:00,162.01,162.04,162.0,162.03,193200000.0
2008-05-20 02:51:00,162.035,162.04,162.02,162.03,217800000.0
2008-05-20 02:52:00,162.03,162.04,161.98,162.03,259900000.0
2008-05-20 02:53:00,162.03,162.04,162.0,162.0,238000000.0
2008-05-20 02:54:00,162.0,162.0,161.97,161.97,512900000.0
2008-05-20 02:55:00,161.97,162.0,161.93,161.98,426700000.0
2008-05-20 02:56:00,161.98,161.98,161.875,161.9,671700000.0
2008-05-20 02:57:00,161.9,161.94,161.89,161.94,76500000.0
2008-05-20 02:58:00,161.94,161.97,161.94,161.96,107199998.0
2008-05-20 02:59:00,161.96,161.98,161.94,161.97,271399999.0
2008-05-20 03:00:00,161.97,161.97,161.94,161.96,179500000.0
2008-05-20 03:01:00,161.96,161.98,161.94,161.97,281900000.0
2008-05-20 03:02:00,161.97,161.97,161.93,161.95,243400000.0
2008-05-20 03:03:00,161.95,161.95,161.9,161.9,309400000.0
2008-05-20 03:04:00,161.9,161.92,161.88,161.88,663300000.0
2008-05-20 03:05:00,161.89,161.91,161.88,161.91,245400001.0
2008-05-20 03:06:00,161.91,161.92,161.88,161.91,343400002.0
2008-05-20 03:07:00,161.9,161.92,161.89,161.9,299500000.0
2008-05-20 03:08:00,161.91,161.91,161.89,161.9,162300000.0
2008-05-20 03:09:00,161.9,161.92,161.89,161.89,129300000.0
2008-05-20 03:10:00,161.89,161.94,161.89,161.93,105800000.0
2008-05-20 03:11:00,161.93,161.96,161.93,161.93,215800001.0
2008-05-20 03:12:00,161.93,161.94,161.92,161.94,255000000.0
2008-05-20 03:13:00,161.94,161.94,161.89,161.89,292700003.0
2008-05-20 03:14:00,161.89,161.91,161.89,161.9,145000000.0
2008-05-20 03:16:00,161.9,161.925,161.9,161.91,79100000.0
2008-05-20 03:17:00,161.91,161.93,161.9,161.91,162800000.0
2008-05-20 03:18:00,161.93,161.94,161.9,161.91,132900000.0
2008-05-20 03:19:00,161.91,161.93,161.91,161.93,65400000.0
2008-05-20 03:20:00,161.93,161.95,161.91,161.94,183800000.0
2008-05-20 03:21:00,161.94,161.94,161.905,161.92,424200002.0
2008-05-20 03:22:00,161.92,161.93,161.92,161.92,258400003.0
2008-05-20 03:23:00,161.92,161.94,161.92,161.93,324800001.0
2008-05-20 03:24:00,161.93,161.955,161.93,161.945,398100003.0
2008-05-20 03:25:00,161.945,161.95,161.925,161.925,595800003.0
2008-05-20 03:26:00,161.925,161.93,161.92,161.925,155400000.0
2008-05-20 03:27:00,161.925,161.935,161.88,161.89,503400000.0
2008-05-20 03:28:00,161.89,161.91,161.865,161.9,268100000.0
2008-05-20 03:29:00,161.9,161.915,161.9,161.915,36600000.0
2008-05-20 03:30:00,161.92,161.94,161.91,161.94,439300000.0
2008-05-20 03:31:00,161.94,161.94,161.92,161.94,116100000.0
2008-05-20 03:32:00,161.94,161.97,161.91,161.91,240300000.0
2008-05-20 03:33:00,161.91,161.92,161.89,161.92,239500000.0
2008-05-20 03:34:00,161.92,161.94,161.92,161.94,112700000.0
2008-05-20 03:35:00,161.94,161.95,161.94,161.94,89600000.0
2008-05-20 03:36:00,161.93,161.93,161.86,161.86,134400000.0
2008-05-20 03:37:00,161.86,161.94,161.85,161.91,290600001.0
2008-05-20 03:38:00,161.9,161.91,161.87,161.87,534000001.0
2008-05-20 03:39:00,161.87,161.89,161.85,161.88,264700000.0
2008-05-20 03:40:00,161.88,161.92,161.88,161.88,568699999.0
2008-05-20 03:41:00,161.88,161.89,161.87,161.88,345200000.0
2008-05-20 03:42:00,161.88,161.89,161.85,161.85,363200000.0
2008-05-20 03:43:00,161.85,161.86,161.84,161.84,672499999.0
2008-05-20 03:44:00,161.845,161.85,161.785,161.81,244200000.0
2008-05-20 03:45:00,161.81,161.87,161.8,161.86,673600000.0
2008-05-20 03:46:00,161.85,161.86,161.83,161.86,38800000.0
2008-05-20 03:47:00,161.85,161.87,161.85,161.85,45200000.0
2008-05-20 03:48:00,161.84,161.855,161.82,161.84,118900000.0
2008-05-20 03:49:00,161.83,161.86,161.83,161.86,49200000.0
2008-05-20 03:50:00,161.85,161.86,161.85,161.86,30000000.0
2008-05-20 03:51:00,161.86,161.86,161.86,161.86,134600000.0
2008-05-20 03:52:00,161.86,161.86,161.83,161.83,279500000.0
2008-05-20 03:53:00,161.83,161.83,161.8,161.81,511300001.0
2008-05-20 03:54:00,161.81,161.81,161.8,161.8,104000000.0
2008-05-20 03:55:00,161.8,161.8,161.75,161.76,385000000.0
2008-05-20 03:56:00,161.77,161.77,161.745,161.76,143500000.0
2008-05-20 03:57:00,161.76,161.78,161.76,161.78,66600000.0
2008-05-20 03:58:00,161.78,161.79,161.76,161.79,412000000.0
2008-05-20 03:59:00,161.79,161.79,161.77,161.78,163400000.0
2008-05-20 04:00:00,161.78,161.8,161.78,161.8,166200000.0
2008-05-20 04:01:00,161.79,161.82,161.77,161.8,155000000.0
2008-05-20 04:02:00,161.8,161.81,161.79,161.81,54800000.0
2008-05-20 04:03:00,161.8,161.83,161.8,161.83,89600000.0
2008-05-20 04:04:00,161.83,161.84,161.82,161.83,104200000.0
2008-05-20 04:05:00,161.83,161.84,161.82,161.82,268600000.0
2008-05-20 04:06:00,161.82,161.845,161.82,161.82,104400000.0
2008-05-20 04:07:00,161.82,161.84,161.82,161.84,45200000.0
2008-05-20 04:08:00,161.84,161.84,161.81,161.81,47600000.0
2008-05-20 04:09:00,161.8,161.82,161.8,161.8,85899999.0
2008-05-20 04:10:00,161.8,161.82,161.8,161.81,232500000.0
2008-05-20 04:11:00,161.81,161.83,161.81,161.83,288700000.0
2008-05-20 04:12:00,161.83,161.83,161.81,161.81,273900000.0
2008-05-20 04:13:00,161.81,161.81,161.81,161.81,184800000.0
2008-05-20 04:14:00,161.81,161.81,161.8,161.8,237400000.0
2008-05-20 04:15:00,161.8,161.81,161.8,161.81,341400000.0
2008-05-20 04:16:00,161.81,161.81,161.8,161.8,305400000.0
2008-05-20 04:17:00,161.8,161.8,161.75,161.77,395300000.0
2008-05-20 04:18:00,161.77,161.79,161.77,161.78,159500000.0
2008-05-20 04:19:00,161.77,161.8,161.77,161.785,117000000.0
2008-05-20 04:20:00,161.79,161.79,161.785,161.785,29200000.0
2008-05-20 04:21:00,161.785,161.79,161.73,161.74,241200000.0
2008-05-20 04:22:00,161.74,161.76,161.73,161.73,392399998.0
2008-05-20 04:23:00,161.73,161.73,161.71,161.73,450600000.0
2008-05-20 04:24:00,161.73,161.75,161.72,161.73,137400000.0
2008-05-20 04:25:00,161.72,161.73,161.72,161.72,596600000.0
2008-05-20 04:26:00,161.72,161.73,161.72,161.72,303600000.0
2008-05-20 04:27:00,161.73,161.74,161.73,161.73,90900000.0
2008-05-20 04:28:00,161.74,161.75,161.73,161.74,209300000.0
2008-05-20 04:29:00,161.73,161.74,161.73,161.74,13800000.0
2008-05-20 04:30:00,161.75,161.77,161.74,161.76,4600000.0
2008-05-20 04:31:00,161.765,161.775,161.75,161.76,42300000.0
2008-05-20 04:32:00,161.76,161.8,161.76,161.78,484100000.0
2008-05-20 04:33:00,161.78,161.8,161.78,161.79,255400000.0
2008-05-20 04:34:00,161.78,161.79,161.78,161.78,29000000.0
2008-05-20 04:35:00,161.79,161.81,161.79,161.81,25800000.0
2008-05-20 04:36:00,161.81,161.81,161.79,161.81,107600000.0
2008-05-20 04:37:00,161.8,161.82,161.8,161.81,64400000.0
2008-05-20 04:38:00,161.81,161.82,161.81,161.81,31600000.0
2008-05-20 04:39:00,161.81,161.81,161.8,161.8,280800000.0
2008-05-20 04:40:00,161.8,161.8,161.765,161.785,176500000.0
2008-05-20 04:41:00,161.78,161.815,161.78,161.785,231500000.0
2008-05-20 04:42:00,161.79,161.795,161.78,161.78,86100000.0
2008-05-20 04:43:00,161.78,161.78,161.76,161.78,264300000.0
2008-05-20 04:44:00,161.78,161.785,161.78,161.78,204600000.0
2008-05-20 04:45:00,161.78,161.78,161.78,161.78,19200000.0
2008-05-20 04:46:00,161.77,161.78,161.76,161.76,385900000.0
2008-05-20 04:47:00,161.76,161.76,161.74,161.74,155200000.0
2008-05-20 04:48:00,161.74,161.74,161.73,161.73,245000000.0
2008-05-20 04:49:00,161.74,161.745,161.73,161.74,144000000.0
2008-05-20 04:50:00,161.74,161.74,161.74,161.74,16400000.0
2008-05-20 04:51:00,161.74,161.75,161.72,161.74,105000000.0
2008-05-20 04:52:00,161.73,161.74,161.72,161.72,103200000.0
2008-05-20 04:53:00,161.73,161.75,161.72,161.73,201200000.0
2008-05-20 04:54:00,161.74,161.74,161.7,161.7,239100000.0
2008-05-20 04:55:00,161.71,161.73,161.68,161.7,531199998.0
2008-05-20 04:56:00,161.7,161.715,161.7,161.7,202800000.0
2008-05-20 04:57:00,161.7,161.7,161.68,161.69,290200000.0
2008-05-20 04:58:00,161.68,161.69,161.68,161.69,272400000.0
2008-05-20 04:59:00,161.69,161.7,161.685,161.7,112000000.0
2008-05-20 05:00:00,161.7,161.705,161.695,161.705,205200000.0
2008-05-20 05:01:00,161.705,161.725,161.705,161.71,77000000.0
2008-05-20 05:02:00,161.71,161.725,161.71,161.71,134200000.0
2008-05-20 05:03:00,161.71,161.71,161.69,161.69,17000000.0
2008-05-20 05:04:00,161.69,161.71,161.68,161.7,84200000.0
2008-05-20 05:05:00,161.7,161.72,161.69,161.71,38200000.0
2008-05-20 05:06:00,161.71,161.745,161.71,161.745,123100000.0
2008-05-20 05:07:00,161.74,161.75,161.71,161.71,19200000.0
2008-05-20 05:08:00,161.72,161.735,161.71,161.71,9800000.0
2008-05-20 05:09:00,161.72,161.735,161.71,161.72,13500000.0
2008-05-20 05:10:00,161.735,161.74,161.73,161.74,15200000.0
2008-05-20 05:11:00,161.74,161.74,161.72,161.72,3800000.0
2008-05-20 05:13:00,161.72,161.73,161.71,161.73,4000000.0
2008-05-20 05:14:00,161.72,161.73,161.71,161.72,3900000.0
2008-05-20 05:15:00,161.72,161.72,161.71,161.71,7500000.0
2008-05-20 05:16:00,161.72,161.72,161.71,161.71,4000000.0
2008-05-20 05:17:00,161.71,161.71,161.7,161.71,13000000.0
2008-05-20 05:18:00,161.71,161.72,161.71,161.71,3000000.0
2008-05-20 05:19:00,161.7,161.7,161.69,161.7,4200000.0
2008-05-20 05:20:00,161.7,161.72,161.7,161.715,13800000.0
2008-05-20 05:21:00,161.715,161.72,161.71,161.72,4700000.0
2008-05-20 05:24:00,161.73,161.75,161.71,161.74,18200000.0
2008-05-20 05:25:00,161.73,161.75,161.73,161.74,5200000.0
2008-05-20 05:27:00,161.74,161.74,161.73,161.73,1200000.0
2008-05-20 05:28:00,161.73,161.74,161.72,161.73,15000000.0
2008-05-20 05:29:00,161.73,161.73,161.72,161.72,3400000.0
2008-05-20 05:30:00,161.73,161.75,161.72,161.75,8200000.0
2008-05-20 05:32:00,161.75,161.75,161.715,161.73,18800000.0
2008-05-20 05:33:00,161.73,161.73,161.69,161.69,21300000.0
2008-05-20 05:34:00,161.68,161.68,161.645,161.645,38900000.0
2008-05-20 05:35:00,161.65,161.66,161.645,161.66,23600000.0
2008-05-20 05:36:00,161.66,161.66,161.635,161.64,16400000.0
2008-05-20 05:37:00,161.64,161.65,161.64,161.65,3600000.0
2008-05-20 05:38:00,161.66,161.66,161.65,161.66,8200000.0
2008-05-20 05:39:00,161.66,161.68,161.65,161.675,40200000.0
2008-05-20 05:40:00,161.67,161.67,161.665,161.67,15400000.0
2008-05-20 05:41:00,161.68,161.68,161.67,161.68,1800000.0
2008-05-20 05:42:00,161.68,161.69,161.67,161.67,20400000.0
2008-05-20 05:43:00,161.67,161.67,161.66,161.67,11600000.0
2008-05-20 05:44:00,161.66,161.67,161.62,161.62,40000000.0
2008-05-20 05:45:00,161.62,161.62,161.6,161.6,52800000.0
2008-05-20 05:46:00,161.6,161.61,161.6,161.605,12000000.0
2008-05-20 05:47:00,161.61,161.61,161.6,161.6,11600000.0
2008-05-20 05:48:00,161.6,161.615,161.585,161.61,112400000.0
2008-05-20 05:49:00,161.605,161.64,161.6,161.635,115600000.0
2008-05-20 05:50:00,161.64,161.66,161.63,161.64,15200000.0
2008-05-20 05:51:00,161.65,161.655,161.595,161.595,30600000.0
2008-05-20 05:52:00,161.6,161.61,161.59,161.605,118400000.0
2008-05-20 05:53:00,161.61,161.625,161.61,161.615,85800000.0
2008-05-20 05:54:00,161.615,161.63,161.615,161.62,28200000.0
2008-05-20 05:55:00,161.625,161.65,161.6,161.63,50000000.0
2008-05-20 05:56:00,161.63,161.63,161.61,161.61,11200000.0
2008-05-20 05:57:00,161.615,161.62,161.61,161.62,4800000.0
2008-05-20 05:58:00,161.63,161.66,161.63,161.66,4400000.0
2008-05-20 05:59:00,161.65,161.68,161.64,161.65,20600000.0
2008-05-20 06:00:00,161.64,161.66,161.64,161.66,8400000.0
2008-05-20 06:01:00,161.66,161.67,161.66,161.67,1400000.0
2008-05-20 06:02:00,161.66,161.68,161.66,161.68,6200000.0
2008-05-20 06:03:00,161.67,161.7,161.66,161.69,14400000.0
2008-05-20 06:04:00,161.68,161.7,161.68,161.68,13400000.0
2008-05-20 06:05:00,161.69,161.7,161.69,161.69,4200000.0
2008-05-20 06:06:00,161.69,161.69,161.66,161.67,14400000.0
2008-05-20 06:07:00,161.675,161.7,161.66,161.69,25800000.0
2008-05-20 06:08:00,161.69,161.7,161.68,161.69,23600000.0
2008-05-20 06:10:00,161.7,161.705,161.69,161.7,14800000.0
2008-05-20 06:11:00,161.7,161.7,161.67,161.67,8800000.0
2008-05-20 06:12:00,161.68,161.71,161.68,161.7,8400000.0
2008-05-20 06:13:00,161.71,161.75,161.71,161.74,21200000.0
2008-05-20 06:14:00,161.74,161.74,161.71,161.71,7400000.0
2008-05-20 06:15:00,161.71,161.72,161.7,161.71,8400000.0
2008-05-20 06:16:00,161.72,161.72,161.65,161.65,20400000.0
2008-05-20 06:17:00,161.66,161.66,161.61,161.62,34500000.0
2008-05-20 06:18:00,161.62,161.62,161.58,161.6,63800000.0
2008-05-20 06:19:00,161.6,161.6,161.58,161.59,39500000.0
2008-05-20 06:20:00,161.59,161.61,161.59,161.61,27000000.0
2008-05-20 06:21:00,161.6,161.61,161.58,161.58,10000000.0
2008-05-20 06:22:00,161.57,161.62,161.57,161.61,45700000.0
2008-05-20 06:23:00,161.6,161.635,161.6,161.61,66000000.0
2008-05-20 06:24:00,161.61,161.64,161.61,161.64,18900000.0
2008-05-20 06:25:00,161.64,161.65,161.63,161.63,12400000.0
2008-05-20 06:26:00,161.63,161.64,161.6,161.62,49800000.0
2008-05-20 06:27:00,161.62,161.62,161.58,161.58,50200000.0
2008-05-20 06:28:00,161.58,161.59,161.57,161.58,114200000.0
2008-05-20 06:29:00,161.58,161.58,161.535,161.55,83400000.0
2008-05-20 06:30:00,161.55,161.57,161.55,161.56,11500000.0
2008-05-20 06:31:00,161.57,161.58,161.545,161.57,45900000.0
2008-05-20 06:32:00,161.57,161.58,161.55,161.57,33600000.0
2008-05-20 06:33:00,161.57,161.58,161.56,161.57,22900000.0
2008-05-20 06:34:00,161.57,161.59,161.57,161.59,15000000.0
2008-05-20 06:35:00,161.59,161.62,161.59,161.6,181000000.0
2008-05-20 06:36:00,161.6,161.605,161.59,161.59,127400000.0
2008-05-20 06:37:00,161.6,161.6,161.58,161.59,21200000.0
2008-05-20 06:38:00,161.59,161.6,161.58,161.6,17300000.0
2008-05-20 06:39:00,161.59,161.6,161.555,161.57,44600000.0
2008-05-20 06:40:00,161.57,161.57,161.56,161.57,17300000.0
2008-05-20 06:41:00,161.57,161.57,161.56,161.56,2000000.0
2008-05-20 06:42:00,161.57,161.57,161.56,161.56,11000000.0
2008-05-20 06:43:00,161.56,161.56,161.5,161.51,42700000.0
2008-05-20 06:44:00,161.52,161.55,161.51,161.53,12900000.0
2008-05-20 06:45:00,161.52,161.58,161.52,161.56,30800000.0
2008-05-20 06:46:00,161.56,161.59,161.55,161.59,49600000.0
2008-05-20 06:47:00,161.59,161.59,161.57,161.59,22600000.0
2008-05-20 06:48:00,161.58,161.59,161.55,161.56,11000000.0
2008-05-20 06:49:00,161.55,161.57,161.55,161.56,13200000.0
2008-05-20 06:50:00,161.57,161.6,161.57,161.58,28000000.0
2008-05-20 06:51:00,161.595,161.595,161.56,161.57,24000000.0
2008-05-20 06:52:00,161.57,161.6,161.57,161.6,21600000.0
2008-05-20 06:53:00,161.6,161.62,161.59,161.605,37200000.0
2008-05-20 06:54:00,161.61,161.615,161.6,161.61,15700000.0
2008-05-20 06:55:00,161.61,161.61,161.59,161.6,9000000.0
2008-05-20 06:56:00,161.6,161.6,161.59,161.6,10600000.0
2008-05-20 06:57:00,161.6,161.63,161.6,161.615,11700000.0
2008-05-20 06:58:00,161.6,161.61,161.59,161.6,16400000.0
2008-05-20 06:59:00,161.59,161.61,161.59,161.6,26400000.0
2008-05-20 07:00:00,161.59,161.62,161.59,161.61,15200000.0
2008-05-20 07:01:00,161.61,161.62,161.6,161.6,11800000.0
2008-05-20 07:02:00,161.61,161.61,161.58,161.58,16400000.0
2008-05-20 07:03:00,161.58,161.615,161.55,161.59,114000000.0
2008-05-20 07:04:00,161.595,161.61,161.535,161.58,379199999.0
2008-05-20 07:05:00,161.58,161.59,161.5,161.5,312500000.0
2008-05-20 07:06:00,161.505,161.52,161.485,161.485,256500000.0
2008-05-20 07:07:00,161.49,161.49,161.46,161.47,90200000.0
2008-05-20 07:08:00,161.47,161.5,161.47,161.495,183800000.0
2008-05-20 07:09:00,161.495,161.51,161.48,161.49,184300000.0
2008-05-20 07:10:00,161.49,161.52,161.49,161.51,140400000.0
2008-05-20 07:11:00,161.51,161.535,161.505,161.535,142200000.0
2008-05-20 07:12:00,161.53,161.56,161.53,161.56,186400000.0
2008-05-20 07:13:00,161.56,161.565,161.53,161.56,330000000.0
2008-05-20 07:14:00,161.56,161.58,161.56,161.57,149100000.0
2008-05-20 07:15:00,161.58,161.615,161.555,161.56,333600000.0
2008-05-20 07:16:00,161.56,161.57,161.54,161.54,19400000.0
2008-05-20 07:17:00,161.54,161.6,161.53,161.6,12600000.0
2008-05-20 07:18:00,161.59,161.59,161.54,161.55,23000000.0
2008-05-20 07:19:00,161.55,161.56,161.525,161.53,28200000.0
2008-05-20 07:20:00,161.53,161.55,161.53,161.545,96000000.0
2008-05-20 07:21:00,161.55,161.56,161.545,161.555,151200000.0
2008-05-20 07:22:00,161.555,161.57,161.55,161.565,215800000.0
2008-05-20 07:23:00,161.56,161.565,161.55,161.55,183000000.0
2008-05-20 07:24:00,161.55,161.55,161.53,161.54,155400000.0
2008-05-20 07:25:00,161.555,161.565,161.54,161.55,202600000.0
2008-05-20 07:26:00,161.55,161.58,161.54,161.555,21300000.0
2008-05-20 07:27:00,161.56,161.57,161.55,161.55,31400000.0
2008-05-20 07:28:00,161.55,161.55,161.53,161.54,28500000.0
2008-05-20 07:29:00,161.53,161.56,161.53,161.56,11800000.0
2008-05-20 07:30:00,161.56,161.59,161.56,161.59,23800000.0
2008-05-20 07:31:00,161.6,161.64,161.59,161.63,32000000.0
2008-05-20 07:32:00,161.63,161.63,161.595,161.595,27400000.0
2008-05-20 07:33:00,161.6,161.61,161.59,161.6,19000000.0
2008-05-20 07:34:00,161.6,161.6,161.58,161.58,23400000.0
2008-05-20 07:35:00,161.58,161.58,161.575,161.58,8000000.0
2008-05-20 07:36:00,161.58,161.6,161.58,161.58,5800000.0
2008-05-20 07:37:00,161.59,161.59,161.58,161.59,9400000.0
2008-05-20 07:38:00,161.6,161.61,161.58,161.61,23200000.0
2008-05-20 07:39:00,161.61,161.62,161.6,161.61,12800000.0
2008-05-20 07:40:00,161.6,161.61,161.58,161.6,48200000.0
2008-05-20 07:41:00,161.595,161.61,161.57,161.59,30600000.0
2008-05-20 07:42:00,161.6,161.61,161.58,161.59,19400000.0
2008-05-20 07:43:00,161.59,161.6,161.58,161.59,6000000.0
2008-05-20 07:44:00,161.59,161.6,161.57,161.58,22200000.0
2008-05-20 07:45:00,161.59,161.61,161.575,161.6,67200000.0
2008-05-20 07:46:00,161.6,161.6,161.575,161.58,72800000.0
2008-05-20 07:47:00,161.565,161.58,161.55,161.58,31600000.0
2008-05-20 07:48:00,161.585,161.6,161.58,161.59,23000000.0
2008-05-20 07:49:00,161.59,161.6,161.58,161.6,15700000.0
2008-05-20 07:50:00,161.6,161.61,161.6,161.605,15300000.0
2008-05-20 07:51:00,161.605,161.64,161.605,161.62,16800000.0
2008-05-20 07:52:00,161.62,161.63,161.62,161.625,7500000.0
2008-05-20 07:53:00,161.63,161.63,161.62,161.62,10900000.0
2008-05-20 07:54:00,161.63,161.63,161.62,161.63,16000000.0
2008-05-20 07:55:00,161.62,161.63,161.6,161.6,49900000.0
2008-05-20 07:56:00,161.61,161.61,161.595,161.61,41800000.0
2008-05-20 07:57:00,161.61,161.63,161.59,161.63,32600000.0
2008-05-20 07:58:00,161.63,161.65,161.61,161.62,28200000.0
2008-05-20 07:59:00,161.615,161.64,161.59,161.63,65900000.0
2008-05-20 08:00:00,161.63,161.68,161.625,161.68,97700000.0
2008-05-20 08:01:00,161.68,161.685,161.67,161.67,67800000.0
2008-05-20 08:02:00,161.68,161.68,161.665,161.68,61000000.0
2008-05-20 08:03:00,161.68,161.7,161.66,161.7,69900000.0
2008-05-20 08:04:00,161.69,161.7,161.665,161.67,64400000.0
2008-05-20 08:05:00,161.68,161.71,161.67,161.71,53900000.0
2008-05-20 08:06:00,161.71,161.765,161.7,161.75,151100001.0
2008-05-20 08:07:00,161.75,161.75,161.725,161.74,41600000.0
2008-05-20 08:08:00,161.735,161.74,161.67,161.67,68400000.0
2008-05-20 08:09:00,161.665,161.69,161.64,161.65,54300000.0
2008-05-20 08:10:00,161.65,161.68,161.62,161.65,51800000.0
2008-05-20 08:11:00,161.65,161.66,161.59,161.62,108400000.0
2008-05-20 08:12:00,161.63,161.65,161.59,161.65,48600000.0
2008-05-20 08:13:00,161.65,161.7,161.65,161.68,50300000.0
2008-05-20 08:14:00,161.68,161.68,161.64,161.65,38700000.0
2008-05-20 08:15:00,161.645,161.65,161.595,161.63,118100000.0
2008-05-20 08:16:00,161.63,161.69,161.61,161.69,112500000.0
2008-05-20 08:17:00,161.69,161.7,161.66,161.69,117400000.0
2008-05-20 08:18:00,161.69,161.73,161.68,161.72,116600000.0
2008-05-20 08:19:00,161.72,161.77,161.72,161.75,118800000.0
2008-05-20 08:20:00,161.75,161.82,161.75,161.815,134600000.0
2008-05-20 08:21:00,161.815,161.86,161.78,161.835,148000000.0
2008-05-20 08:22:00,161.83,161.86,161.8,161.82,142400000.0
2008-05-20 08:23:00,161.81,161.85,161.81,161.84,93100000.0
2008-05-20 08:24:00,161.84,161.86,161.765,161.785,134600000.0
2008-05-20 08:25:00,161.785,161.83,161.775,161.795,104400000.0
2008-05-20 08:26:00,161.795,161.81,161.775,161.775,71400000.0
2008-05-20 08:27:00,161.77,161.83,161.77,161.8,107200000.0
2008-05-20 08:28:00,161.8,161.905,161.79,161.875,163800000.0
2008-05-20 08:29:00,161.87,161.88,161.8,161.82,124800000.0
2008-05-20 08:30:00,161.82,161.82,161.79,161.8,71900000.0
2008-05-20 08:31:00,161.8,161.8,161.765,161.765,81700000.0
2008-05-20 08:32:00,161.755,161.76,161.715,161.75,124100000.0
2008-05-20 08:33:00,161.75,161.76,161.735,161.75,80000000.0
2008-05-20 08:34:00,161.75,161.75,161.72,161.72,58500000.0
2008-05-20 08:35:00,161.72,161.72,161.685,161.7,109400000.0
2008-05-20 08:36:00,161.7,161.745,161.675,161.73,162200000.0
2008-05-20 08:37:00,161.73,161.74,161.68,161.73,140400000.0
2008-05-20 08:38:00,161.73,161.73,161.695,161.715,181400000.0
2008-05-20 08:39:00,161.715,161.72,161.68,161.7,78900000.0
2008-05-20 08:40:00,161.7,161.73,161.69,161.715,93700000.0
2008-05-20 08:41:00,161.73,161.73,161.65,161.65,162600000.0
2008-05-20 08:42:00,161.65,161.7,161.63,161.65,172700000.0
2008-05-20 08:43:00,161.65,161.655,161.615,161.65,73500000.0
2008-05-20 08:44:00,161.65,161.66,161.61,161.63,71400000.0
2008-05-20 08:45:00,161.63,161.67,161.625,161.64,108900000.0
2008-05-20 08:46:00,161.64,161.65,161.62,161.62,198400000.0
2008-05-20 08:47:00,161.62,161.65,161.605,161.62,157400000.0
2008-05-20 08:48:00,161.625,161.63,161.61,161.62,127100000.0
2008-05-20 08:49:00,161.625,161.66,161.62,161.655,83200000.0
2008-05-20 08:50:00,161.655,161.71,161.655,161.69,94900000.0
2008-05-20 08:51:00,161.695,161.7,161.66,161.66,66800000.0
2008-05-20 08:52:00,161.66,161.69,161.65,161.68,82100000.0
2008-05-20 08:53:00,161.68,161.68,161.65,161.67,66300000.0
2008-05-20 08:54:00,161.665,161.69,161.61,161.65,166600000.0
2008-05-20 08:55:00,161.65,161.68,161.64,161.64,80500000.0
2008-05-20 08:56:00,161.645,161.66,161.62,161.64,142800000.0
2008-05-20 08:57:00,161.635,161.66,161.63,161.66,143300000.0
2008-05-20 08:58:00,161.65,161.695,161.64,161.68,74200000.0
2008-05-20 08:59:00,161.68,161.72,161.675,161.715,115900000.0
2008-05-20 09:00:00,161.71,161.72,161.67,161.7,113700000.0
2008-05-20 09:01:00,161.69,161.71,161.66,161.69,120400000.0
2008-05-20 09:02:00,161.69,161.74,161.69,161.74,108000000.0
2008-05-20 09:03:00,161.74,161.77,161.725,161.75,119900000.0
2008-05-20 09:04:00,161.75,161.81,161.74,161.78,101500000.0
2008-05-20 09:05:00,161.78,161.855,161.78,161.815,109500000.0
2008-05-20 09:06:00,161.815,161.84,161.81,161.83,77800000.0
2008-05-20 09:07:00,161.83,161.84,161.79,161.81,89000000.0
2008-05-20 09:08:00,161.81,161.84,161.79,161.81,88600000.0
2008-05-20 09:09:00,161.81,161.82,161.77,161.78,98900000.0
2008-05-20 09:10:00,161.78,161.84,161.76,161.83,126600000.0
2008-05-20 09:11:00,161.83,161.83,161.8,161.825,51700000.0
2008-05-20 09:12:00,161.825,161.83,161.78,161.8,85200000.0
2008-05-20 09:13:00,161.8,161.83,161.77,161.775,95300000.0
2008-05-20 09:14:00,161.775,161.795,161.755,161.795,82400000.0
2008-05-20 09:15:00,161.795,161.81,161.785,161.785,39700000.0
2008-05-20 09:16:00,161.785,161.815,161.78,161.79,72800000.0
2008-05-20 09:17:00,161.79,161.805,161.785,161.785,52100000.0
2008-05-20 09:18:00,161.785,161.795,161.775,161.795,41800000.0
2008-05-20 09:19:00,161.795,161.835,161.79,161.825,66100000.0
2008-05-20 09:20:00,161.82,161.865,161.82,161.865,140500000.0
2008-05-20 09:21:00,161.865,161.885,161.855,161.865,137600000.0
2008-05-20 09:22:00,161.865,161.885,161.855,161.86,28300000.0
2008-05-20 09:23:00,161.855,161.865,161.845,161.85,29200000.0
2008-05-20 09:24:00,161.855,161.88,161.85,161.88,45800000.0
2008-05-20 09:25:00,161.885,161.885,161.86,161.88,165012610.0
2008-05-20 09:26:00,161.88,161.885,161.865,161.885,227900000.0
2008-05-20 09:27:00,161.885,161.975,161.885,161.945,111900000.0
2008-05-20 09:28:00,161.945,161.95,161.925,161.925,187400000.0
2008-05-20 09:29:00,161.925,161.93,161.91,161.925,187300000.0
2008-05-20 09:30:00,161.93,161.965,161.92,161.925,114900000.0
2008-05-20 09:31:00,161.925,161.945,161.92,161.945,129900000.0
2008-05-20 09:32:00,161.94,161.975,161.94,161.955,85900000.0
2008-05-20 09:33:00,161.955,161.975,161.94,161.945,174100000.0
2008-05-20 09:34:00,161.945,161.955,161.925,161.935,178100000.0
2008-05-20 09:35:00,161.93,161.955,161.915,161.95,150200000.0
2008-05-20 09:36:00,161.95,161.96,161.935,161.945,198600000.0
2008-05-20 09:37:00,161.945,161.95,161.925,161.945,134300000.0
2008-05-20 09:38:00,161.94,161.97,161.94,161.955,184600000.0
2008-05-20 09:39:00,161.95,161.97,161.935,161.955,215000000.0
2008-05-20 09:40:00,161.955,161.975,161.95,161.97,124300000.0
2008-05-20 09:41:00,161.97,161.98,161.945,161.96,118300000.0
2008-05-20 09:42:00,161.96,162.005,161.95,161.975,106200000.0
2008-05-20 09:43:00,161.975,161.98,161.95,161.965,63700000.0
2008-05-20 09:44:00,161.965,161.985,161.95,161.985,94900000.0
2008-05-20 09:45:00,161.985,161.995,161.955,161.98,142200000.0
2008-05-20 09:46:00,161.98,161.98,161.95,161.97,82000000.0
2008-05-20 09:47:00,161.97,161.98,161.92,161.93,210300000.0
2008-05-20 09:48:00,161.93,161.965,161.925,161.95,116600000.0
2008-05-20 09:49:00,161.955,161.97,161.935,161.94,194800000.0
2008-05-20 09:50:00,161.945,161.955,161.915,161.925,279100000.0
2008-05-20 09:51:00,161.925,161.935,161.865,161.865,487900000.0
2008-05-20 09:52:00,161.865,161.865,161.79,161.82,441900000.0
2008-05-20 09:53:00,161.82,161.85,161.81,161.815,176400000.0
2008-05-20 09:54:00,161.815,161.83,161.79,161.815,259000000.0
2008-05-20 09:55:00,161.815,161.84,161.815,161.835,240900000.0
2008-05-20 09:56:00,161.84,161.845,161.795,161.805,152100000.0
2008-05-20 09:57:00,161.81,161.825,161.805,161.815,120700000.0
2008-05-20 09:58:00,161.81,161.825,161.805,161.81,195400000.0
2008-05-20 09:59:00,161.815,161.86,161.81,161.86,65800000.0
2008-05-20 10:00:00,161.87,161.87,161.83,161.835,122600000.0
2008-05-20 10:01:00,161.83,161.84,161.825,161.835,143700000.0
2008-05-20 10:02:00,161.83,161.845,161.815,161.815,152400000.0
2008-05-20 10:03:00,161.815,161.87,161.8,161.855,152600000.0
2008-05-20 10:04:00,161.855,161.87,161.825,161.835,68600000.0
2008-05-20 10:05:00,161.835,161.835,161.8,161.805,18700000.0
2008-05-20 10:06:00,161.8,161.855,161.79,161.83,64300000.0
2008-05-20 10:07:00,161.83,161.86,161.825,161.855,23400000.0
2008-05-20 10:08:00,161.85,161.86,161.82,161.84,53300000.0
2008-05-20 10:09:00,161.84,161.885,161.84,161.885,69700000.0
2008-05-20 10:10:00,161.88,161.89,161.865,161.88,37000000.0
2008-05-20 10:11:00,161.88,161.88,161.815,161.855,112300000.0
2008-05-20 10:12:00,161.85,161.87,161.845,161.865,58800000.0
2008-05-20 10:13:00,161.87,161.89,161.86,161.89,106700000.0
2008-05-20 10:14:00,161.895,161.915,161.88,161.905,95400000.0
2008-05-20 10:15:00,161.9,161.93,161.89,161.905,179700000.0
2008-05-20 10:16:00,161.9,161.94,161.895,161.92,174400000.0
2008-05-20 10:17:00,161.92,161.93,161.89,161.91,74600000.0
2008-05-20 10:18:00,161.915,161.94,161.875,161.885,78600000.0
2008-05-20 10:19:00,161.88,161.945,161.875,161.905,93300000.0
2008-05-20 10:20:00,161.91,161.975,161.91,161.96,121300000.0
2008-05-20 10:21:00,161.96,161.975,161.885,161.905,293900000.0
2008-05-20 10:22:00,161.905,161.91,161.855,161.865,222900000.0
2008-05-20 10:23:00,161.86,161.89,161.85,161.885,110300000.0
2008-05-20 10:24:00,161.89,161.91,161.875,161.9,66700000.0
2008-05-20 10:25:00,161.895,161.93,161.87,161.87,109600000.0
2008-05-20 10:26:00,161.87,161.905,161.855,161.9,109700000.0
2008-05-20 10:27:00,161.9,161.94,161.9,161.91,141600000.0
2008-05-20 10:28:00,161.915,161.95,161.915,161.925,112000000.0
2008-05-20 10:29:00,161.93,161.96,161.92,161.935,90900000.0
2008-05-20 10:30:00,161.94,161.975,161.935,161.94,151100000.0
2008-05-20 10:31:00,161.935,161.94,161.885,161.9,329600000.0
2008-05-20 10:32:00,161.895,161.915,161.895,161.91,88400000.0
2008-05-20 10:33:00,161.915,161.92,161.905,161.92,87200000.0
2008-05-20 10:34:00,161.925,161.93,161.91,161.915,185000000.0
2008-05-20 10:35:00,161.92,161.95,161.9,161.945,126500000.0
2008-05-20 10:36:00,161.94,161.955,161.925,161.94,89400000.0
2008-05-20 10:37:00,161.935,161.945,161.92,161.945,70900000.0
2008-05-20 10:38:00,161.94,161.99,161.925,161.98,163300000.0
2008-05-20 10:39:00,161.98,162.05,161.98,162.05,243600000.0
2008-05-20 10:40:00,162.05,162.06,162.015,162.05,138600000.0
2008-05-20 10:41:00,162.03,162.05,162.01,162.04,277300000.0
2008-05-20 10:42:00,162.04,162.05,162.04,162.05,331200000.0
2008-05-20 10:43:00,162.05,162.06,162.005,162.005,202900000.0
2008-05-20 10:44:00,162.01,162.02,162.0,162.01,87700000.0
2008-05-20 10:45:00,162.01,162.02,161.995,162.0,137800000.0
2008-05-20 10:46:00,162.0,162.0,161.95,161.96,66000000.0
2008-05-20 10:47:00,161.96,162.015,161.96,162.005,35000000.0
2008-05-20 10:48:00,162.0,162.005,161.95,161.95,241000000.0
2008-05-20 10:49:00,161.955,161.96,161.905,161.94,106700000.0
2008-05-20 10:50:00,161.935,161.94,161.93,161.93,59300000.0
2008-05-20 10:51:00,161.93,161.93,161.925,161.93,9100000.0
2008-05-20 10:52:00,161.935,161.95,161.92,161.92,80400000.0
2008-05-20 10:53:00,161.92,161.935,161.895,161.915,177500000.0
2008-05-20 10:54:00,161.92,161.92,161.905,161.915,207800000.0
2008-05-20 10:55:00,161.915,161.915,161.885,161.9,394800000.0
2008-05-20 10:56:00,161.905,161.94,161.895,161.915,174100000.0
2008-05-20 10:57:00,161.915,161.955,161.905,161.93,188300000.0
2008-05-20 10:58:00,161.925,161.955,161.92,161.95,125600000.0
2008-05-20 10:59:00,161.95,161.965,161.925,161.93,61200000.0
2008-05-20 11:00:00,161.925,161.935,161.75,161.845,553700000.0
2008-05-20 11:01:00,161.845,161.88,161.81,161.81,277800000.0
2008-05-20 11:02:00,161.825,161.875,161.8,161.865,161500000.0
2008-05-20 11:03:00,161.865,161.94,161.85,161.895,216700000.0
2008-05-20 11:04:00,161.895,161.91,161.84,161.86,216000000.0
2008-05-20 11:05:00,161.855,161.865,161.775,161.79,327700000.0
2008-05-20 11:06:00,161.79,161.805,161.775,161.805,224800000.0
2008-05-20 11:07:00,161.8,161.83,161.795,161.8,99600000.0
2008-05-20 11:08:00,161.8,161.825,161.76,161.765,298700000.0
2008-05-20 11:09:00,161.76,161.79,161.76,161.775,183500000.0
2008-05-20 11:10:00,161.775,161.795,161.765,161.785,366300000.0
2008-05-20 11:11:00,161.78,161.825,161.77,161.815,248100000.0
2008-05-20 11:12:00,161.815,161.835,161.795,161.805,215400000.0
2008-05-20 11:13:00,161.8,161.865,161.8,161.855,152800000.0
2008-05-20 11:14:00,161.86,161.945,161.855,161.93,134000000.0
2008-05-20 11:15:00,161.93,161.945,161.9,161.945,169700000.0
2008-05-20 11:16:00,161.945,161.95,161.885,161.89,144000000.0
2008-05-20 11:17:00,161.89,161.93,161.875,161.92,85800000.0
2008-05-20 11:18:00,161.915,161.935,161.905,161.935,60500000.0
2008-05-20 11:19:00,161.935,161.965,161.895,161.955,92000000.0
2008-05-20 11:20:00,161.955,162.045,161.955,162.04,281200000.0
2008-05-20 11:21:00,162.04,162.125,162.035,162.085,366300000.0
2008-05-20 11:22:00,162.09,162.14,162.09,162.135,654300000.0
2008-05-20 11:23:00,162.135,162.16,162.105,162.115,482100000.0
2008-05-20 11:24:00,162.11,162.155,162.105,162.15,284200000.0
2008-05-20 11:25:00,162.15,162.25,162.15,162.24,374400000.0
2008-05-20 11:26:00,162.24,162.32,162.24,162.315,352500000.0
2008-05-20 11:27:00,162.315,162.365,162.315,162.345,609700000.0
2008-05-20 11:28:00,162.355,162.465,162.345,162.465,505400000.0
2008-05-20 11:29:00,162.47,162.525,162.4,162.4,531186088.0
2008-05-20 11:30:00,162.405,162.44,162.39,162.4,519100000.0
2008-05-20 11:31:00,162.405,162.405,162.345,162.36,276400000.0
2008-05-20 11:32:00,162.36,162.42,162.36,162.375,349300000.0
2008-05-20 11:33:00,162.375,162.425,162.375,162.39,186900000.0
2008-05-20 11:34:00,162.39,162.4,162.375,162.39,275700000.0
2008-05-20 11:35:00,162.4,162.4,162.345,162.345,219500000.0
2008-05-20 11:36:00,162.345,162.35,162.305,162.315,181300000.0
2008-05-20 11:37:00,162.315,162.355,162.255,162.26,188600000.0
2008-05-20 11:38:00,162.26,162.31,162.255,162.3,169800000.0
2008-05-20 11:39:00,162.3,162.33,162.27,162.285,577500000.0
2008-05-20 11:40:00,162.285,162.315,162.255,162.26,335800000.0
2008-05-20 11:41:00,162.27,162.35,162.27,162.345,270100000.0
2008-05-20 11:42:00,162.34,162.37,162.34,162.36,714800000.0
2008-05-20 11:43:00,162.36,162.395,162.36,162.39,329900000.0
2008-05-20 11:44:00,162.405,162.42,162.395,162.405,549800000.0
2008-05-20 11:45:00,162.405,162.425,162.405,162.42,707600000.0
2008-05-20 11:46:00,162.435,162.45,162.435,162.445,309000000.0
2008-05-20 11:47:00,162.445,162.475,162.44,162.455,232900000.0
2008-05-20 11:48:00,162.47,162.47,162.445,162.465,587900000.0
2008-05-20 11:49:00,162.465,162.47,162.44,162.44,598400000.0
2008-05-20 11:50:00,162.45,162.46,162.45,162.46,548500000.0
2008-05-20 11:51:00,162.48,162.49,162.48,162.485,470500000.0
2008-05-20 11:52:00,162.485,162.495,162.47,162.49,169200000.0
2008-05-20 11:53:00,162.495,162.52,162.48,162.505,537900000.0
2008-05-20 11:54:00,162.51,162.525,162.5,162.52,216200000.0
2008-05-20 11:55:00,162.52,162.52,162.445,162.45,92400000.0
2008-05-20 11:56:00,162.46,162.47,162.435,162.435,125100000.0
2008-05-20 11:57:00,162.435,162.45,162.395,162.405,100300000.0
2008-05-20 11:58:00,162.41,162.415,162.39,162.405,247400000.0
2008-05-20 11:59:00,162.4,162.41,162.34,162.35,227600000.0
2008-05-20 12:00:00,162.35,162.36,162.315,162.355,503200000.0
2008-05-20 12:01:00,162.355,162.44,162.345,162.375,433200000.0
2008-05-20 12:02:00,162.375,162.4,162.37,162.39,72600000.0
2008-05-20 12:03:00,162.39,162.405,162.38,162.4,97900000.0
2008-05-20 12:04:00,162.4,162.4,162.35,162.36,185600000.0
2008-05-20 12:05:00,162.37,162.385,162.35,162.38,43100000.0
2008-05-20 12:06:00,162.385,162.425,162.38,162.4,137700000.0
2008-05-20 12:07:00,162.405,162.425,162.4,162.42,115300000.0
2008-05-20 12:08:00,162.425,162.44,162.415,162.43,179700000.0
2008-05-20 12:09:00,162.435,162.44,162.405,162.42,156500000.0
2008-05-20 12:10:00,162.425,162.45,162.425,162.43,226100000.0
2008-05-20 12:11:00,162.44,162.47,162.435,162.47,315200000.0
2008-05-20 12:12:00,162.47,162.505,162.455,162.465,216000000.0
2008-05-20 12:13:00,162.465,162.47,162.42,162.465,186000000.0
2008-05-20 12:14:00,162.47,162.5,162.43,162.475,127000000.0
2008-05-20 12:15:00,162.475,162.515,162.47,162.505,211500000.0
2008-05-20 12:16:00,162.505,162.565,162.505,162.565,219700000.0
2008-05-20 12:17:00,162.565,162.62,162.555,162.575,448600000.0
2008-05-20 12:18:00,162.57,162.775,162.565,162.775,228100000.0
2008-05-20 12:19:00,162.775,162.895,162.72,162.865,321400000.0
2008-05-20 12:20:00,162.85,162.885,162.775,162.81,283900000.0
2008-05-20 12:21:00,162.81,162.845,162.805,162.84,209500000.0
2008-05-20 12:22:00,162.84,162.96,162.84,162.945,331200000.0
2008-05-20 12:23:00,162.945,162.96,162.905,162.92,249300000.0
2008-05-20 12:24:00,162.91,162.91,162.87,162.895,231200000.0
2008-05-20 12:25:00,162.895,162.94,162.88,162.895,200400000.0
2008-05-20 12:26:00,162.895,162.945,162.875,162.94,203000000.0
2008-05-20 12:27:00,162.94,162.985,162.94,162.975,266300000.0
2008-05-20 12:28:00,162.99,163.03,162.955,162.955,304200000.0
2008-05-20 12:29:00,162.96,162.98,162.905,162.92,409300000.0
2008-05-20 12:30:00,162.92,162.94,162.865,162.87,453700000.0
2008-05-20 12:31:00,162.87,162.885,162.86,162.88,233100000.0
2008-05-20 12:32:00,162.88,162.91,162.87,162.905,101400000.0
2008-05-20 12:33:00,162.905,162.925,162.9,162.915,69400000.0
2008-05-20 12:34:00,162.91,162.93,162.91,162.92,19700000.0
2008-05-20 12:35:00,162.92,162.92,162.835,162.84,90800000.0
2008-05-20 12:36:00,162.835,162.85,162.795,162.795,121600000.0
2008-05-20 12:37:00,162.795,162.83,162.795,162.81,183140000.0
2008-05-20 12:38:00,162.805,162.815,162.755,162.8,296660000.0
2008-05-20 12:39:00,162.8,162.87,162.78,162.86,110620000.0
2008-05-20 12:40:00,162.86,162.885,162.83,162.845,254060000.0
2008-05-20 12:41:00,162.845,162.865,162.835,162.835,223080000.0
2008-05-20 12:42:00,162.835,162.845,162.805,162.805,377800000.0
2008-05-20 12:43:00,162.8,162.805,162.775,162.775,354880000.0
2008-05-20 12:44:00,162.775,162.805,162.775,162.79,331360000.0
2008-05-20 12:45:00,162.79,162.79,162.77,162.78,121320000.0
2008-05-20 12:46:00,162.78,162.8,162.77,162.78,70580000.0
2008-05-20 12:47:00,162.78,162.79,162.755,162.775,97700000.0
2008-05-20 12:48:00,162.77,162.795,162.77,162.775,56760000.0
2008-05-20 12:49:00,162.775,162.785,162.775,162.785,52500000.0
2008-05-20 12:50:00,162.78,162.78,162.745,162.76,104980000.0
2008-05-20 12:51:00,162.76,162.775,162.745,162.765,48180000.0
2008-05-20 12:52:00,162.765,162.785,162.76,162.77,86740000.0
2008-05-20 12:53:00,162.77,162.775,162.755,162.76,46760000.0
2008-05-20 12:54:00,162.765,162.765,162.75,162.755,80120000.0
2008-05-20 12:55:00,162.755,162.795,162.75,162.765,59000000.0
2008-05-20 12:56:00,162.76,162.76,162.745,162.745,96850000.0
2008-05-20 12:57:00,162.745,162.745,162.72,162.735,12220000.0
2008-05-20 12:58:00,162.735,162.75,162.685,162.685,180580000.0
2008-05-20 12:59:00,162.685,162.685,162.655,162.655,181500000.0
2008-05-20 13:00:00,162.65,162.73,162.65,162.725,26280000.0
2008-05-20 13:01:00,162.725,162.75,162.725,162.735,79760000.0
2008-05-20 13:02:00,162.74,162.745,162.735,162.735,193900000.0
2008-05-20 13:03:00,162.735,162.755,162.715,162.75,142240000.0
2008-05-20 13:04:00,162.745,162.765,162.735,162.765,233660000.0
2008-05-20 13:05:00,162.765,162.785,162.755,162.765,382680000.0
2008-05-20 13:06:00,162.765,162.765,162.735,162.75,544000000.0
2008-05-20 13:07:00,162.75,162.81,162.74,162.8,352500000.0
2008-05-20 13:08:00,162.8,162.81,162.775,162.78,234040000.0
2008-05-20 13:09:00,162.78,162.78,162.76,162.77,127160000.0
2008-05-20 13:10:00,162.77,162.78,162.77,162.775,77660000.0
2008-05-20 13:11:00,162.775,162.785,162.765,162.77,69640000.0
2008-05-20 13:12:00,162.77,162.77,162.72,162.72,110580000.0
2008-05-20 13:13:00,162.72,162.72,162.685,162.71,236540000.0
2008-05-20 13:14:00,162.71,162.74,162.695,162.705,146600000.0
2008-05-20 13:15:00,162.705,162.72,162.695,162.695,171500000.0
2008-05-20 13:16:00,162.7,162.705,162.695,162.695,105100000.0
2008-05-20 13:17:00,162.695,162.705,162.66,162.67,144260000.0
2008-05-20 13:18:00,162.67,162.675,162.62,162.625,333760000.0
2008-05-20 13:19:00,162.625,162.675,162.62,162.675,102100000.0
2008-05-20 13:20:00,162.675,162.685,162.665,162.68,82480000.0
2008-05-20 13:21:00,162.685,162.69,162.67,162.675,89140000.0
2008-05-20 13:22:00,162.675,162.69,162.675,162.68,92700000.0
2008-05-20 13:23:00,162.685,162.705,162.685,162.705,78300000.0
2008-05-20 13:24:00,162.705,162.73,162.685,162.73,171340000.0
2008-05-20 13:25:00,162.73,162.745,162.7,162.7,253000000.0
2008-05-20 13:26:00,162.7,162.7,162.68,162.68,115640000.0
2008-05-20 13:27:00,162.69,162.705,162.68,162.695,39100000.0
2008-05-20 13:28:00,162.695,162.71,162.69,162.695,27200000.0
2008-05-20 13:29:00,162.7,162.725,162.695,162.695,114300000.0
2008-05-20 13:30:00,162.7,162.725,162.695,162.725,105480000.0
2008-05-20 13:31:00,162.725,162.745,162.725,162.735,79300000.0
2008-05-20 13:32:00,162.74,162.755,162.74,162.745,68480000.0
2008-05-20 13:33:00,162.745,162.78,162.74,162.76,83100000.0
2008-05-20 13:34:00,162.76,162.775,162.755,162.765,137400000.0
2008-05-20 13:35:00,162.765,162.775,162.76,162.765,35400000.0
2008-05-20 13:36:00,162.765,162.775,162.76,162.765,89680000.0
2008-05-20 13:37:00,162.765,162.78,162.765,162.77,99300000.0
2008-05-20 13:38:00,162.77,162.785,162.765,162.78,59960000.0
2008-05-20 13:39:00,162.785,162.79,162.78,162.78,40680000.0
2008-05-20 13:40:00,162.79,162.815,162.78,162.815,16580000.0
2008-05-20 13:41:00,162.82,162.835,162.805,162.825,20700000.0
2008-05-20 13:42:00,162.825,162.835,162.805,162.83,74980000.0
2008-05-20 13:43:00,162.835,162.85,162.83,162.83,87900000.0
2008-05-20 13:44:00,162.83,162.835,162.805,162.805,138600000.0
2008-05-20 13:45:00,162.805,162.835,162.8,162.83,174240000.0
2008-05-20 13:46:00,162.825,162.91,162.825,162.91,219280000.0
2008-05-20 13:47:00,162.915,162.925,162.895,162.895,307260000.0
2008-05-20 13:48:00,162.9,162.9,162.855,162.86,73980000.0
2008-05-20 13:49:00,162.86,162.875,162.85,162.855,36060000.0
2008-05-20 13:50:00,162.86,162.87,162.85,162.855,110700000.0
2008-05-20 13:51:00,162.855,162.895,162.855,162.895,130040000.0
2008-05-20 13:52:00,162.89,162.915,162.855,162.855,201680000.0
2008-05-20 13:53:00,162.855,162.865,162.85,162.85,137660000.0
2008-05-20 13:54:00,162.85,162.885,162.845,162.875,47100000.0
2008-05-20 13:55:00,162.875,162.88,162.845,162.85,62940000.0
2008-05-20 13:56:00,162.855,162.855,162.835,162.835,320580000.0
2008-05-20 13:57:00,162.835,162.85,162.825,162.84,160040000.0
2008-05-20 13:58:00,162.845,162.865,162.84,162.865,243780000.0
2008-05-20 13:59:00,162.87,162.88,162.855,162.88,115440000.0
2008-05-20 14:00:00,162.885,162.94,162.88,162.935,241220000.0
2008-05-20 14:01:00,162.93,162.945,162.915,162.935,148340000.0
2008-05-20 14:02:00,162.93,162.985,162.915,162.96,195620000.0
2008-05-20 14:03:00,162.96,162.965,162.945,162.955,119800000.0
2008-05-20 14:04:00,162.955,162.955,162.925,162.945,186380000.0
2008-05-20 14:05:00,162.945,162.945,162.92,162.93,130060000.0
2008-05-20 14:06:00,162.93,162.93,162.875,162.885,141920000.0
2008-05-20 14:07:00,162.88,162.925,162.88,162.92,133500000.0
2008-05-20 14:08:00,162.92,162.92,162.885,162.885,104400000.0
2008-05-20 14:09:00,162.885,162.895,162.86,162.865,52100000.0
2008-05-20 14:10:00,162.865,162.865,162.84,162.855,103340000.0
2008-05-20 14:11:00,162.85,162.875,162.85,162.85,168500000.0
2008-05-20 14:12:00,162.845,162.85,162.83,162.845,390420000.0
2008-05-20 14:13:00,162.845,162.86,162.81,162.835,227440000.0
2008-05-20 14:14:00,162.835,162.845,162.82,162.825,132500000.0
2008-05-20 14:15:00,162.83,162.835,162.805,162.805,156340000.0
2008-05-20 14:16:00,162.805,162.83,162.8,162.82,193100000.0
2008-05-20 14:17:00,162.825,162.845,162.805,162.81,360200000.0
2008-05-20 14:18:00,162.81,162.845,162.81,162.84,67300000.0
2008-05-20 14:19:00,162.835,162.855,162.82,162.845,174700000.0
2008-05-20 14:20:00,162.84,162.895,162.84,162.89,229600000.0
2008-05-20 14:21:00,162.895,162.895,162.865,162.87,142700000.0
2008-05-20 14:22:00,162.87,162.955,162.87,162.95,131800000.0
2008-05-20 14:23:00,162.95,162.975,162.94,162.96,190400000.0
2008-05-20 14:24:00,162.96,162.965,162.93,162.935,202500000.0
2008-05-20 14:25:00,162.935,162.945,162.925,162.925,281400000.0
2008-05-20 14:26:00,162.925,162.945,162.925,162.935,224500000.0
2008-05-20 14:27:00,162.93,162.95,162.92,162.945,135398956.0
2008-05-20 14:28:00,162.94,162.955,162.935,162.945,168700000.0
2008-05-20 14:29:00,162.94,162.95,162.92,162.92,66000000.0
2008-05-20 14:30:00,162.92,163.0,162.83,162.905,158280000.0
2008-05-20 14:31:00,162.9,162.915,162.85,162.905,274400000.0
2008-05-20 14:32:00,162.905,162.905,162.78,162.805,592800000.0
2008-05-20 14:33:00,162.81,162.83,162.705,162.705,674500000.0
2008-05-20 14:34:00,162.705,162.73,162.655,162.72,307400000.0
2008-05-20 14:35:00,162.72,162.72,162.675,162.69,239000000.0
2008-05-20 14:36:00,162.685,162.7,162.655,162.695,289900000.0
2008-05-20 14:37:00,162.695,162.705,162.615,162.63,289800000.0
2008-05-20 14:38:00,162.63,162.645,162.565,162.58,318300000.0
2008-05-20 14:39:00,162.58,162.585,162.535,162.57,482200000.0
2008-05-20 14:40:00,162.575,162.6,162.55,162.585,532700000.0
2008-05-20 14:41:00,162.585,162.585,162.495,162.515,532400000.0
2008-05-20 14:42:00,162.515,162.565,162.495,162.56,261000000.0
2008-05-20 14:43:00,162.565,162.565,162.525,162.54,265500000.0
2008-05-20 14:44:00,162.54,162.545,162.465,162.48,337000000.0
2008-05-20 14:45:00,162.48,162.525,162.475,162.52,411000000.0
2008-05-20 14:46:00,162.52,162.555,162.51,162.55,266000000.0
2008-05-20 14:47:00,162.555,162.555,162.44,162.455,678000000.0
2008-05-20 14:48:00,162.455,162.465,162.395,162.395,566200000.0
2008-05-20 14:49:00,162.395,162.455,162.395,162.405,411499999.0
2008-05-20 14:50:00,162.405,162.44,162.335,162.335,439000000.0
2008-05-20 14:51:00,162.335,162.35,162.29,162.32,383200000.0
2008-05-20 14:52:00,162.325,162.325,162.245,162.26,496300000.0
2008-05-20 14:53:00,162.26,162.325,162.26,162.32,372400000.0
2008-05-20 14:54:00,162.315,162.35,162.3,162.31,475900000.0
2008-05-20 14:55:00,162.31,162.31,162.245,162.29,643400000.0
2008-05-20 14:56:00,162.29,162.29,162.235,162.24,611800000.0
2008-05-20 14:57:00,162.24,162.275,162.235,162.27,306900000.0
2008-05-20 14:58:00,162.27,162.29,162.25,162.28,263700000.0
2008-05-20 14:59:00,162.28,162.32,162.275,162.31,254500000.0
2008-05-20 15:00:00,162.31,162.32,162.285,162.29,376300000.0
2008-05-20 15:01:00,162.295,162.305,162.24,162.27,488600000.0
2008-05-20 15:02:00,162.27,162.285,162.25,162.265,366300000.0
2008-05-20 15:03:00,162.275,162.295,162.25,162.285,306500000.0
2008-05-20 15:04:00,162.285,162.3,162.255,162.275,223400000.0
2008-05-20 15:05:00,162.275,162.295,162.255,162.265,281400000.0
2008-05-20 15:06:00,162.265,162.27,162.245,162.255,158900000.0
2008-05-20 15:07:00,162.26,162.26,162.24,162.255,194400000.0
2008-05-20 15:08:00,162.255,162.285,162.255,162.27,132900000.0
2008-05-20 15:09:00,162.265,162.265,162.21,162.215,271100000.0
2008-05-20 15:10:00,162.215,162.225,162.205,162.225,401500000.0
2008-05-20 15:11:00,162.225,162.225,162.14,162.15,397400000.0
2008-05-20 15:12:00,162.15,162.16,162.115,162.13,175200000.0
2008-05-20 15:13:00,162.13,162.135,162.1,162.135,91200000.0
2008-05-20 15:14:00,162.135,162.18,162.12,162.18,102500000.0
2008-05-20 15:15:00,162.18,162.22,162.15,162.22,153500000.0
2008-05-20 15:16:00,162.215,162.22,162.14,162.145,230400000.0
2008-05-20 15:17:00,162.14,162.145,162.09,162.095,394900000.0
2008-05-20 15:18:00,162.095,162.1,162.075,162.095,234700000.0
2008-05-20 15:19:00,162.1,162.13,162.085,162.125,132900000.0
2008-05-20 15:20:00,162.13,162.13,162.07,162.115,134900000.0
2008-05-20 15:21:00,162.11,162.125,162.07,162.09,72400000.0
2008-05-20 15:22:00,162.09,162.15,162.09,162.11,96800000.0
2008-05-20 15:23:00,162.11,162.115,162.065,162.08,80300000.0
2008-05-20 15:24:00,162.08,162.1,162.035,162.07,170100000.0
2008-05-20 15:25:00,162.07,162.08,162.05,162.065,111300000.0
2008-05-20 15:26:00,162.065,162.07,162.045,162.05,171600000.0
2008-05-20 15:27:00,162.04,162.11,162.04,162.11,119100000.0
2008-05-20 15:28:00,162.12,162.18,162.105,162.16,224000000.0
2008-05-20 15:29:00,162.16,162.19,162.14,162.17,127600000.0
2008-05-20 15:30:00,162.165,162.195,162.15,162.17,94300000.0
2008-05-20 15:31:00,162.17,162.17,162.09,162.11,101300000.0
2008-05-20 15:32:00,162.105,162.16,162.105,162.14,114400000.0
2008-05-20 15:33:00,162.14,162.14,162.075,162.08,210300001.0
2008-05-20 15:34:00,162.075,162.09,162.04,162.045,263600000.0
2008-05-20 15:35:00,162.04,162.11,162.04,162.06,233400000.0
2008-05-20 15:36:00,162.055,162.135,162.055,162.12,334700000.0
2008-05-20 15:37:00,162.12,162.185,162.115,162.17,118600000.0
2008-05-20 15:38:00,162.17,162.24,162.17,162.215,135900000.0
2008-05-20 15:39:00,162.215,162.225,162.19,162.205,121600000.0
2008-05-20 15:40:00,162.205,162.21,162.15,162.21,285400000.0
2008-05-20 15:41:00,162.21,162.235,162.18,162.19,308300000.0
2008-05-20 15:42:00,162.19,162.21,162.15,162.165,293000000.0
2008-05-20 15:43:00,162.165,162.17,162.115,162.12,269700000.0
2008-05-20 15:44:00,162.12,162.185,162.115,162.155,328900000.0
2008-05-20 15:45:00,162.155,162.175,162.12,162.15,211100000.0
2008-05-20 15:46:00,162.15,162.24,162.14,162.24,160500000.0
2008-05-20 15:47:00,162.24,162.24,162.18,162.225,139400000.0
2008-05-20 15:48:00,162.225,162.28,162.18,162.275,78800000.0
2008-05-20 15:49:00,162.27,162.29,162.24,162.265,279100000.0
2008-05-20 15:50:00,162.27,162.3,162.225,162.225,128800000.0
2008-05-20 15:51:00,162.225,162.26,162.225,162.25,83900000.0
2008-05-20 15:52:00,162.255,162.27,162.235,162.245,126600000.0
2008-05-20 15:53:00,162.245,162.27,162.195,162.21,115300000.0
2008-05-20 15:54:00,162.21,162.23,162.175,162.185,431700000.0
2008-05-20 15:55:00,162.185,162.205,162.15,162.205,509400000.0
2008-05-20 15:56:00,162.205,162.235,162.185,162.22,729500000.0
2008-05-20 15:57:00,162.22,162.275,162.215,162.255,820300000.0
2008-05-20 15:58:00,162.255,162.295,162.225,162.27,977699999.0
2008-05-20 15:59:00,162.27,162.3,162.255,162.275,670800000.0
2008-05-20 16:00:00,162.275,162.275,162.195,162.225,394800000.0
2008-05-20 16:01:00,162.22,162.225,162.16,162.225,253200000.0
2008-05-20 16:02:00,162.225,162.235,162.155,162.175,225500000.0
2008-05-20 16:03:00,162.175,162.195,162.105,162.145,259100000.0
2008-05-20 16:04:00,162.145,162.235,162.12,162.19,262100000.0
2008-05-20 16:05:00,162.19,162.26,162.19,162.26,173900000.0
2008-05-20 16:06:00,162.26,162.3,162.23,162.235,163700000.0
2008-05-20 16:07:00,162.23,162.25,162.16,162.165,126400000.0
2008-05-20 16:08:00,162.165,162.22,162.165,162.21,144200000.0
2008-05-20 16:09:00,162.21,162.29,162.205,162.25,115900000.0
2008-05-20 16:10:00,162.25,162.25,162.18,162.2,129600000.0
2008-05-20 16:11:00,162.2,162.23,162.195,162.22,99400000.0
2008-05-20 16:12:00,162.22,162.26,162.205,162.215,98800000.0
2008-05-20 16:13:00,162.215,162.33,162.21,162.33,111500000.0
2008-05-20 16:14:00,162.33,162.4,162.325,162.395,159900000.0
2008-05-20 16:15:00,162.4,162.44,162.335,162.42,236500000.0
2008-05-20 16:16:00,162.415,162.47,162.39,162.435,116700000.0
2008-05-20 16:17:00,162.435,162.435,162.395,162.405,186700000.0
2008-05-20 16:18:00,162.405,162.41,162.355,162.36,378600000.0
2008-05-20 16:19:00,162.355,162.425,162.35,162.395,289700000.0
2008-05-20 16:20:00,162.395,162.455,162.39,162.435,168800000.0
2008-05-20 16:21:00,162.435,162.52,162.43,162.49,241200000.0
2008-05-20 16:22:00,162.49,162.55,162.49,162.505,255350000.0
2008-05-20 16:23:00,162.495,162.52,162.46,162.475,150900000.0
2008-05-20 16:24:00,162.48,162.51,162.475,162.48,148600000.0
2008-05-20 16:25:00,162.48,162.515,162.465,162.47,190899997.0
2008-05-20 16:26:00,162.47,162.48,162.45,162.47,314400001.0
2008-05-20 16:27:00,162.47,162.51,162.47,162.51,98500000.0
2008-05-20 16:28:00,162.505,162.57,162.505,162.57,65200000.0
2008-05-20 16:29:00,162.565,162.575,162.48,162.49,416100001.0
2008-05-20 16:30:00,162.47,162.495,162.445,162.47,217800000.0
2008-05-20 16:31:00,162.47,162.47,162.45,162.45,160100000.0
2008-05-20 16:32:00,162.45,162.45,162.405,162.41,169300000.0
2008-05-20 16:33:00,162.41,162.425,162.37,162.375,214500000.0
2008-05-20 16:34:00,162.38,162.405,162.325,162.34,165900000.0
2008-05-20 16:35:00,162.335,162.35,162.3,162.34,222300000.0
2008-05-20 16:36:00,162.34,162.35,162.33,162.34,76900000.0
2008-05-20 16:37:00,162.34,162.35,162.31,162.315,85100000.0
2008-05-20 16:38:00,162.31,162.31,162.23,162.265,106700000.0
2008-05-20 16:39:00,162.27,162.325,162.265,162.285,53000000.0
2008-05-20 16:40:00,162.285,162.33,162.27,162.32,77200000.0
2008-05-20 16:41:00,162.32,162.365,162.315,162.33,165500000.0
2008-05-20 16:42:00,162.33,162.33,162.29,162.31,66700000.0
2008-05-20 16:43:00,162.31,162.385,162.31,162.345,88200000.0
2008-05-20 16:44:00,162.34,162.365,162.295,162.325,58300000.0
2008-05-20 16:45:00,162.325,162.385,162.305,162.31,119300000.0
2008-05-20 16:46:00,162.31,162.32,162.28,162.305,69100000.0
2008-05-20 16:47:00,162.3,162.355,162.3,162.325,47800000.0
2008-05-20 16:48:00,162.33,162.405,162.325,162.4,102300000.0
2008-05-20 16:49:00,162.4,162.41,162.365,162.4,70500000.0
2008-05-20 16:50:00,162.4,162.415,162.38,162.4,51600000.0
2008-05-20 16:51:00,162.4,162.4,162.355,162.365,92300000.0
2008-05-20 16:52:00,162.365,162.365,162.34,162.35,92400000.0
2008-05-20 16:53:00,162.35,162.35,162.29,162.305,150000000.0
2008-05-20 16:54:00,162.305,162.32,162.28,162.295,93100000.0
2008-05-20 16:55:00,162.3,162.335,162.295,162.32,192700000.0
2008-05-20 16:56:00,162.325,162.385,162.32,162.38,89800000.0
2008-05-20 16:57:00,162.38,162.395,162.345,162.38,104600000.0
2008-05-20 16:58:00,162.38,162.445,162.38,162.4,101300000.0
2008-05-20 16:59:00,162.4,162.435,162.37,162.375,126800000.0
2008-05-20 17:00:00,162.375,162.415,162.355,162.4,97300000.0
2008-05-20 17:01:00,162.405,162.405,162.36,162.395,97300000.0
2008-05-20 17:02:00,162.395,162.395,162.295,162.315,146900000.0
2008-05-20 17:03:00,162.315,162.36,162.315,162.345,138800000.0
2008-05-20 17:04:00,162.345,162.35,162.31,162.315,93300000.0
2008-05-20 17:05:00,162.31,162.335,162.285,162.3,117300000.0
2008-05-20 17:06:00,162.3,162.31,162.275,162.3,128000000.0
2008-05-20 17:07:00,162.3,162.34,162.24,162.25,311700000.0
2008-05-20 17:08:00,162.25,162.27,162.23,162.26,280800000.0
2008-05-20 17:09:00,162.25,162.25,162.215,162.235,236800000.0
2008-05-20 17:10:00,162.24,162.32,162.235,162.29,191500000.0
2008-05-20 17:11:00,162.29,162.32,162.265,162.3,147500000.0
2008-05-20 17:12:00,162.3,162.345,162.27,162.315,223900000.0
2008-05-20 17:13:00,162.32,162.325,162.29,162.31,52200000.0
2008-05-20 17:14:00,162.31,162.31,162.26,162.275,72800000.0
2008-05-20 17:15:00,162.28,162.315,162.28,162.295,57500000.0
2008-05-20 17:16:00,162.29,162.295,162.265,162.265,132200000.0
2008-05-20 17:17:00,162.265,162.265,162.23,162.25,126400000.0
2008-05-20 17:18:00,162.255,162.31,162.245,162.29,183000000.0
2008-05-20 17:19:00,162.29,162.295,162.22,162.25,212000000.0
2008-05-20 17:20:00,162.255,162.32,162.225,162.305,133000000.0
2008-05-20 17:21:00,162.32,162.39,162.29,162.35,299500000.0
2008-05-20 17:22:00,162.35,162.385,162.335,162.335,285200000.0
2008-05-20 17:23:00,162.335,162.37,162.325,162.37,176000000.0
2008-05-20 17:24:00,162.37,162.425,162.35,162.4,238800000.0
2008-05-20 17:25:00,162.405,162.47,162.405,162.47,278100000.0
2008-05-20 17:26:00,162.47,162.55,162.46,162.545,160500000.0
2008-05-20 17:27:00,162.545,162.545,162.465,162.475,76600000.0
2008-05-20 17:28:00,162.47,162.56,162.47,162.515,142100000.0
2008-05-20 17:29:00,162.515,162.515,162.485,162.51,64500000.0
2008-05-20 17:30:00,162.505,162.505,162.455,162.46,68500000.0
2008-05-20 17:31:00,162.465,162.475,162.405,162.41,67800000.0
2008-05-20 17:32:00,162.41,162.445,162.405,162.435,44200000.0
2008-05-20 17:33:00,162.43,162.445,162.38,162.405,74500000.0
2008-05-20 17:34:00,162.405,162.44,162.4,162.43,37800000.0
2008-05-20 17:35:00,162.43,162.435,162.405,162.42,59700000.0
2008-05-20 17:36:00,162.42,162.42,162.365,162.405,73600000.0
2008-05-20 17:37:00,162.405,162.455,162.405,162.44,30800000.0
2008-05-20 17:38:00,162.44,162.49,162.44,162.47,76800000.0
2008-05-20 17:39:00,162.47,162.535,162.47,162.475,113300000.0
2008-05-20 17:40:00,162.48,162.48,162.44,162.46,38800000.0
2008-05-20 17:41:00,162.465,162.48,162.445,162.46,77200000.0
2008-05-20 17:42:00,162.46,162.525,162.455,162.51,36900000.0
2008-05-20 17:43:00,162.51,162.515,162.44,162.44,67400000.0
2008-05-20 17:44:00,162.445,162.45,162.37,162.37,75700000.0
2008-05-20 17:45:00,162.37,162.375,162.315,162.34,117200000.0
2008-05-20 17:46:00,162.36,162.37,162.34,162.34,79480000.0
2008-05-20 17:47:00,162.35,162.36,162.34,162.345,81600000.0
2008-05-20 17:48:00,162.345,162.375,162.33,162.335,73300000.0
2008-05-20 17:49:00,162.34,162.345,162.325,162.345,48800000.0
2008-05-20 17:50:00,162.34,162.365,162.315,162.335,73700000.0
2008-05-20 17:51:00,162.335,162.385,162.33,162.385,102700000.0
2008-05-20 17:52:00,162.38,162.44,162.38,162.42,46700000.0
2008-05-20 17:53:00,162.425,162.445,162.405,162.445,47200000.0
2008-05-20 17:54:00,162.445,162.5,162.445,162.495,61900000.0
2008-05-20 17:55:00,162.49,162.495,162.45,162.465,63300000.0
2008-05-20 17:56:00,162.46,162.46,162.425,162.435,46700000.0
2008-05-20 17:57:00,162.435,162.44,162.4,162.4,67700000.0
2008-05-20 17:58:00,162.4,162.415,162.39,162.405,38100000.0
2008-05-20 17:59:00,162.4,162.42,162.37,162.395,61700000.0
2008-05-20 18:00:00,162.395,162.465,162.39,162.45,29100000.0
2008-05-20 18:01:00,162.455,162.465,162.425,162.44,23800000.0
2008-05-20 18:02:00,162.445,162.48,162.435,162.48,63700000.0
2008-05-20 18:03:00,162.48,162.485,162.44,162.44,43200000.0
2008-05-20 18:04:00,162.44,162.475,162.42,162.47,57200000.0
2008-05-20 18:05:00,162.47,162.48,162.46,162.47,47600000.0
2008-05-20 18:06:00,162.47,162.485,162.47,162.47,36200000.0
2008-05-20 18:07:00,162.47,162.5,162.445,162.485,57100000.0
2008-05-20 18:08:00,162.485,162.505,162.48,162.495,56200000.0
2008-05-20 18:09:00,162.505,162.535,162.495,162.51,63900000.0
2008-05-20 18:10:00,162.51,162.52,162.49,162.49,33200000.0
2008-05-20 18:11:00,162.495,162.54,162.49,162.515,66000000.0
2008-05-20 18:12:00,162.52,162.575,162.51,162.57,63100000.0
2008-05-20 18:13:00,162.57,162.585,162.555,162.575,88000000.0
2008-05-20 18:14:00,162.575,162.58,162.57,162.57,82000000.0
2008-05-20 18:15:00,162.57,162.575,162.56,162.565,38600000.0
2008-05-20 18:16:00,162.565,162.58,162.545,162.575,45900000.0
2008-05-20 18:17:00,162.575,162.575,162.545,162.545,109300000.0
2008-05-20 18:18:00,162.545,162.59,162.545,162.565,59100000.0
2008-05-20 18:19:00,162.57,162.575,162.555,162.57,73800000.0
2008-05-20 18:20:00,162.57,162.575,162.57,162.57,238800000.0
2008-05-20 18:21:00,162.57,162.64,162.57,162.64,134100000.0
2008-05-20 18:22:00,162.645,162.715,162.64,162.705,119400000.0
2008-05-20 18:23:00,162.705,162.725,162.695,162.72,223300000.0
2008-05-20 18:24:00,162.725,162.74,162.71,162.71,95000000.0
2008-05-20 18:25:00,162.71,162.725,162.69,162.7,227000000.0
2008-05-20 18:26:00,162.7,162.715,162.7,162.7,466800000.0
2008-05-20 18:27:00,162.7,162.705,162.685,162.69,149500000.0
2008-05-20 18:28:00,162.69,162.71,162.69,162.71,113200000.0
2008-05-20 18:29:00,162.71,162.71,162.69,162.69,158100000.0
2008-05-20 18:30:00,162.695,162.705,162.665,162.68,56800000.0
2008-05-20 18:31:00,162.68,162.695,162.675,162.685,35500000.0
2008-05-20 18:32:00,162.695,162.705,162.675,162.705,68900000.0
2008-05-20 18:33:00,162.69,162.69,162.665,162.665,18400000.0
2008-05-20 18:34:00,162.67,162.675,162.655,162.665,43600000.0
2008-05-20 18:35:00,162.665,162.665,162.645,162.665,39800000.0
2008-05-20 18:36:00,162.665,162.665,162.63,162.655,44600000.0
2008-05-20 18:37:00,162.645,162.655,162.635,162.645,33900000.0
2008-05-20 18:38:00,162.655,162.735,162.655,162.675,88200000.0
2008-05-20 18:39:00,162.685,162.685,162.665,162.675,39300000.0
2008-05-20 18:40:00,162.675,162.675,162.635,162.675,77600000.0
2008-05-20 18:41:00,162.67,162.69,162.645,162.675,53000000.0
2008-05-20 18:42:00,162.675,162.675,162.635,162.64,51000000.0
2008-05-20 18:43:00,162.64,162.645,162.615,162.625,53700000.0
2008-05-20 18:44:00,162.615,162.645,162.61,162.625,57500000.0
2008-05-20 18:45:00,162.625,162.635,162.615,162.625,24000000.0
2008-05-20 18:46:00,162.625,162.635,162.61,162.615,100700000.0
2008-05-20 18:47:00,162.615,162.615,162.595,162.6,37500000.0
2008-05-20 18:48:00,162.6,162.62,162.6,162.61,20500000.0
2008-05-20 18:49:00,162.615,162.64,162.615,162.62,31900000.0
2008-05-20 18:50:00,162.615,162.625,162.61,162.615,13300000.0
2008-05-20 18:51:00,162.61,162.615,162.605,162.61,6200000.0
2008-05-20 18:52:00,162.61,162.615,162.59,162.59,26500000.0
2008-05-20 18:53:00,162.59,162.59,162.565,162.565,79400000.0
2008-05-20 18:54:00,162.565,162.59,162.545,162.58,43700000.0
2008-05-20 18:55:00,162.585,162.59,162.55,162.555,30300000.0
2008-05-20 18:56:00,162.555,162.575,162.555,162.57,35300000.0
2008-05-20 18:57:00,162.57,162.575,162.545,162.56,51600000.0
2008-05-20 18:58:00,162.555,162.56,162.545,162.56,37500000.0
2008-05-20 18:59:00,162.56,162.565,162.535,162.55,29500000.0
2008-05-20 19:00:00,162.545,162.565,162.54,162.565,22400000.0
2008-05-20 19:01:00,162.565,162.595,162.54,162.54,62900000.0
2008-05-20 19:02:00,162.54,162.555,162.535,162.555,28500000.0
2008-05-20 19:03:00,162.555,162.575,162.545,162.57,58800000.0
2008-05-20 19:04:00,162.57,162.63,162.57,162.625,96700000.0
2008-05-20 19:05:00,162.625,162.645,162.615,162.64,45100000.0
2008-05-20 19:06:00,162.64,162.67,162.64,162.66,28400000.0
2008-05-20 19:07:00,162.66,162.705,162.655,162.685,46800000.0
2008-05-20 19:08:00,162.685,162.685,162.66,162.675,27200000.0
2008-05-20 19:09:00,162.68,162.7,162.655,162.655,48500000.0
2008-05-20 19:10:00,162.66,162.66,162.63,162.63,30500000.0
2008-05-20 19:11:00,162.635,162.675,162.635,162.665,38100000.0
2008-05-20 19:12:00,162.665,162.675,162.65,162.655,25100000.0
2008-05-20 19:13:00,162.66,162.68,162.655,162.655,48100000.0
2008-05-20 19:14:00,162.66,162.675,162.66,162.67,16300000.0
2008-05-20 19:15:00,162.665,162.675,162.645,162.645,22200000.0
2008-05-20 19:16:00,162.64,162.655,162.625,162.655,36000000.0
2008-05-20 19:17:00,162.655,162.675,162.645,162.645,28900000.0
2008-05-20 19:18:00,162.645,162.645,162.645,162.645,6000000.0
2008-05-20 19:19:00,162.645,162.645,162.64,162.645,3400000.0
2008-05-20 19:20:00,162.645,162.655,162.615,162.615,31400000.0
2008-05-20 19:21:00,162.615,162.615,162.605,162.615,8500000.0
2008-05-20 19:22:00,162.615,162.615,162.565,162.565,83000000.0
2008-05-20 19:23:00,162.57,162.575,162.535,162.565,109600000.0
2008-05-20 19:24:00,162.57,162.68,162.565,162.645,218500000.0
2008-05-20 19:25:00,162.645,162.685,162.61,162.63,133000000.0
2008-05-20 19:26:00,162.635,162.645,162.62,162.625,91600000.0
2008-05-20 19:27:00,162.625,162.625,162.595,162.595,243200000.0
2008-05-20 19:28:00,162.595,162.6,162.57,162.57,183800000.0
2008-05-20 19:29:00,162.57,162.615,162.535,162.535,326100000.0
2008-05-20 19:30:00,162.535,162.57,162.535,162.535,490200000.0
2008-05-20 19:31:00,162.535,162.555,162.495,162.535,724000000.0
2008-05-20 19:32:00,162.535,162.54,162.525,162.525,443400000.0
2008-05-20 19:33:00,162.525,162.54,162.505,162.51,290800000.0
2008-05-20 19:34:00,162.515,162.515,162.485,162.505,270600000.0
2008-05-20 19:35:00,162.51,162.525,162.51,162.52,88000000.0
2008-05-20 19:36:00,162.52,162.54,162.5,162.5,165700000.0
2008-05-20 19:37:00,162.5,162.53,162.49,162.525,224400000.0
2008-05-20 19:38:00,162.525,162.525,162.515,162.52,69500000.0
2008-05-20 19:39:00,162.515,162.52,162.475,162.485,95700000.0
2008-05-20 19:40:00,162.48,162.48,162.42,162.42,325300000.0
2008-05-20 19:41:00,162.415,162.455,162.415,162.425,210600000.0
2008-05-20 19:42:00,162.425,162.475,162.41,162.44,314700000.0
2008-05-20 19:43:00,162.44,162.455,162.405,162.45,350700000.0
2008-05-20 19:44:00,162.46,162.485,162.455,162.46,250800000.0
2008-05-20 19:45:00,162.46,162.475,162.43,162.44,183500000.0
2008-05-20 19:46:00,162.44,162.465,162.435,162.45,205900000.0
2008-05-20 19:47:00,162.455,162.455,162.41,162.45,357000000.0
2008-05-20 19:48:00,162.45,162.455,162.445,162.455,119900000.0
2008-05-20 19:49:00,162.455,162.485,162.445,162.47,260000000.0
2008-05-20 19:50:00,162.47,162.495,162.465,162.475,127400000.0
2008-05-20 19:51:00,162.475,162.485,162.435,162.465,208000000.0
2008-05-20 19:52:00,162.465,162.48,162.455,162.465,264700000.0
2008-05-20 19:53:00,162.465,162.475,162.465,162.465,311800000.0
2008-05-20 19:54:00,162.465,162.475,162.445,162.46,303600000.0
2008-05-20 19:55:00,162.465,162.465,162.395,162.395,416600000.0
2008-05-20 19:56:00,162.395,162.425,162.365,162.415,264100000.0
2008-05-20 19:57:00,162.42,162.435,162.415,162.435,203200000.0
2008-05-20 19:58:00,162.425,162.475,162.425,162.455,198100000.0
2008-05-20 19:59:00,162.455,162.455,162.365,162.365,339999999.0
2008-05-20 20:00:00,162.375,162.425,162.33,162.415,220900002.0
2008-05-20 20:01:00,162.405,162.425,162.375,162.415,236000000.0
2008-05-20 20:02:00,162.415,162.425,162.405,162.41,253400000.0
2008-05-20 20:03:00,162.41,162.41,162.36,162.375,106300000.0
2008-05-20 20:04:00,162.375,162.385,162.375,162.385,16800000.0
2008-05-20 20:05:00,162.385,162.39,162.375,162.39,27500000.0
2008-05-20 20:06:00,162.395,162.43,162.385,162.425,68500000.0
2008-05-20 20:07:00,162.425,162.465,162.425,162.465,55800000.0
2008-05-20 20:08:00,162.465,162.465,162.375,162.405,117400000.0
2008-05-20 20:09:00,162.405,162.435,162.375,162.405,123100000.0
2008-05-20 20:10:00,162.4,162.405,162.375,162.4,70400000.0
2008-05-20 20:11:00,162.4,162.415,162.385,162.405,78300000.0
2008-05-20 20:12:00,162.405,162.41,162.395,162.4,85400000.0
2008-05-20 20:13:00,162.395,162.4,162.365,162.375,156300000.0
2008-05-20 20:14:00,162.375,162.405,162.375,162.395,169300000.0
2008-05-20 20:15:00,162.395,162.405,162.395,162.405,440300000.0
2008-05-20 20:16:00,162.405,162.435,162.405,162.435,266400000.0
2008-05-20 20:17:00,162.435,162.435,162.395,162.395,147400000.0
2008-05-20 20:18:00,162.395,162.395,162.355,162.375,228200000.0
2008-05-20 20:19:00,162.375,162.395,162.355,162.365,261800000.0
2008-05-20 20:20:00,162.365,162.395,162.355,162.395,210600000.0
2008-05-20 20:21:00,162.395,162.435,162.395,162.43,410700000.0
2008-05-20 20:22:00,162.435,162.435,162.415,162.42,438800002.0
2008-05-20 20:23:00,162.425,162.435,162.42,162.42,139000000.0
2008-05-20 20:24:00,162.42,162.43,162.415,162.43,318300000.0
2008-05-20 20:25:00,162.425,162.44,162.425,162.43,181300000.0
2008-05-20 20:26:00,162.43,162.43,162.395,162.415,175500000.0
2008-05-20 20:27:00,162.415,162.425,162.395,162.405,267500000.0
2008-05-20 20:28:00,162.405,162.415,162.405,162.415,80100000.0
2008-05-20 20:29:00,162.415,162.435,162.41,162.425,133800000.0
2008-05-20 20:30:00,162.425,162.435,162.395,162.405,63000000.0
2008-05-20 20:31:00,162.4,162.42,162.4,162.42,42800000.0
2008-05-20 20:32:00,162.42,162.445,162.405,162.445,177000000.0
2008-05-20 20:33:00,162.44,162.475,162.44,162.46,97100000.0
2008-05-20 20:34:00,162.46,162.495,162.455,162.49,72400000.0
2008-05-20 20:35:00,162.495,162.505,162.49,162.5,11600000.0
2008-05-20 20:36:00,162.5,162.53,162.495,162.515,141700000.0
2008-05-20 20:37:00,162.515,162.52,162.495,162.505,322300000.0
2008-05-20 20:38:00,162.505,162.505,162.475,162.475,394100000.0
2008-05-20 20:39:00,162.475,162.485,162.465,162.475,200500000.0
2008-05-20 20:40:00,162.475,162.485,162.475,162.485,193800000.0
2008-05-20 20:41:00,162.485,162.485,162.455,162.455,448700000.0
2008-05-20 20:42:00,162.46,162.485,162.455,162.485,267200000.0
2008-05-20 20:43:00,162.485,162.49,162.475,162.485,375600000.0
2008-05-20 20:44:00,162.485,162.5,162.485,162.5,345700000.0
2008-05-20 20:45:00,162.5,162.505,162.495,162.5,156200000.0
2008-05-20 20:46:00,162.495,162.505,162.485,162.5,347900000.0
2008-05-20 20:47:00,162.5,162.5,162.465,162.465,313299998.0
2008-05-20 20:48:00,162.465,162.485,162.455,162.47,351100000.0
2008-05-20 20:49:00,162.47,162.49,162.47,162.485,337300000.0
2008-05-20 20:50:00,162.485,162.505,162.485,162.485,475400000.0
2008-05-20 20:51:00,162.485,162.515,162.485,162.51,616099999.0
2008-05-20 20:52:00,162.51,162.51,162.475,162.475,502000000.0
2008-05-20 20:53:00,162.475,162.475,162.455,162.455,460300000.0
2008-05-20 20:54:00,162.455,162.47,162.425,162.425,395400000.0
2008-05-20 20:55:00,162.425,162.445,162.42,162.425,85700000.0
2008-05-20 20:56:00,162.425,162.44,162.425,162.44,131500000.0
2008-05-20 20:57:00,162.44,162.445,162.37,162.4,219800000.0
2008-05-20 20:58:00,162.405,162.435,162.4,162.425,125100000.0
2008-05-20 20:59:00,162.425,162.44,162.395,162.395,336900000.0
2008-05-20 21:00:00,162.395,162.395,162.355,162.365,329300000.0
2008-05-20 21:01:00,162.365,162.385,162.36,162.385,138100000.0
2008-05-20 21:02:00,162.39,162.39,162.365,162.365,179400000.0
2008-05-20 21:03:00,162.365,162.405,162.365,162.38,140300000.0
2008-05-20 21:04:00,162.385,162.42,162.385,162.385,217800000.0
2008-05-20 21:05:00,162.385,162.445,162.38,162.44,175300000.0
2008-05-20 21:06:00,162.445,162.475,162.445,162.465,176300000.0
2008-05-20 21:07:00,162.465,162.49,162.455,162.475,106600000.0
2008-05-20 21:08:00,162.47,162.485,162.47,162.48,89300000.0
2008-05-20 21:09:00,162.475,162.475,162.35,162.355,291300000.0
2008-05-20 21:10:00,162.355,162.385,162.355,162.375,51500000.0
2008-05-20 21:11:00,162.375,162.385,162.36,162.365,100000000.0
2008-05-20 21:12:00,162.365,162.38,162.35,162.375,58800000.0
2008-05-20 21:13:00,162.375,162.375,162.36,162.365,29200000.0
2008-05-20 21:14:00,162.365,162.385,162.355,162.365,30300000.0
2008-05-20 21:15:00,162.365,162.365,162.325,162.335,355400000.0
2008-05-20 21:16:00,162.335,162.35,162.325,162.325,104400000.0
2008-05-20 21:17:00,162.325,162.37,162.325,162.365,187200000.0
2008-05-20 21:18:00,162.365,162.405,162.36,162.405,23200000.0
2008-05-20 21:19:00,162.41,162.455,162.41,162.43,75300000.0
2008-05-20 21:20:00,162.43,162.465,162.43,162.435,96600000.0
2008-05-20 21:21:00,162.435,162.44,162.435,162.435,19800000.0
2008-05-20 21:22:00,162.435,162.435,162.405,162.41,59500000.0
2008-05-20 21:23:00,162.41,162.465,162.4,162.46,111500000.0
2008-05-20 21:24:00,162.46,162.47,162.435,162.435,118800000.0
2008-05-20 21:25:00,162.435,162.435,162.43,162.435,70300000.0
2008-05-20 21:26:00,162.435,162.445,162.43,162.43,55400000.0
2008-05-20 21:27:00,162.425,162.44,162.42,162.435,180800000.0
2008-05-20 21:28:00,162.435,162.435,162.435,162.435,280900000.0
2008-05-20 21:29:00,162.435,162.435,162.425,162.425,42800000.0
2008-05-20 21:30:00,162.425,162.425,162.415,162.415,50300000.0
2008-05-20 21:31:00,162.415,162.415,162.395,162.395,170800000.0
2008-05-20 21:32:00,162.395,162.4,162.395,162.395,292400000.0
2008-05-20 21:33:00,162.395,162.405,162.375,162.405,147200000.0
2008-05-20 21:34:00,162.405,162.405,162.38,162.385,72700000.0
2008-05-20 21:35:00,162.385,162.395,162.335,162.345,265000000.0
2008-05-20 21:36:00,162.345,162.365,162.325,162.355,128600000.0
2008-05-20 21:37:00,162.355,162.38,162.35,162.35,107200000.0
2008-05-20 21:38:00,162.355,162.365,162.335,162.34,105900000.0
2008-05-20 21:39:00,162.34,162.34,162.27,162.275,175600000.0
2008-05-20 21:40:00,162.275,162.28,162.265,162.265,41100000.0
2008-05-20 21:41:00,162.265,162.275,162.265,162.265,146000000.0
2008-05-20 21:42:00,162.265,162.275,162.245,162.245,126000000.0
2008-05-20 21:43:00,162.245,162.255,162.18,162.18,159200000.0
2008-05-20 21:44:00,162.18,162.215,162.175,162.215,179200000.0
2008-05-20 21:45:00,162.215,162.265,162.195,162.26,253000000.0
2008-05-20 21:46:00,162.26,162.28,162.255,162.28,78900000.0
2008-05-20 21:47:00,162.285,162.335,162.285,162.315,209500000.0
2008-05-20 21:48:00,162.315,162.33,162.305,162.315,183799999.0
2008-05-20 21:49:00,162.315,162.325,162.3,162.305,104700000.0
2008-05-20 21:50:00,162.305,162.345,162.295,162.305,262900000.0
2008-05-20 21:51:00,162.305,162.315,162.3,162.31,44400000.0
2008-05-20 21:52:00,162.315,162.335,162.295,162.335,171400000.0
2008-05-20 21:53:00,162.335,162.36,162.33,162.355,298500000.0
2008-05-20 21:54:00,162.355,162.365,162.355,162.365,103500000.0
2008-05-20 21:55:00,162.365,162.365,162.365,162.365,77200000.0
2008-05-20 21:56:00,162.365,162.365,162.33,162.345,22000000.0
2008-05-20 21:57:00,162.345,162.345,162.325,162.325,73000000.0
2008-05-20 21:58:00,162.325,162.325,162.305,162.315,40400000.0
2008-05-20 21:59:00,162.315,162.325,162.31,162.32,37200000.0
2008-05-20 22:00:00,162.32,162.355,162.305,162.35,196600000.0
2008-05-20 22:01:00,162.35,162.355,162.33,162.345,137200000.0
2008-05-20 22:02:00,162.35,162.35,162.34,162.34,24900000.0
2008-05-20 22:03:00,162.34,162.355,162.34,162.35,146700000.0
2008-05-20 22:04:00,162.35,162.365,162.345,162.355,144600000.0
2008-05-20 22:05:00,162.35,162.365,162.345,162.36,140300000.0
2008-05-20 22:06:00,162.355,162.36,162.35,162.355,110400000.0
2008-05-20 22:07:00,162.355,162.355,162.35,162.35,5200000.0
2008-05-20 22:08:00,162.35,162.355,162.345,162.355,7500000.0
2008-05-20 22:09:00,162.355,162.37,162.35,162.37,76000000.0
2008-05-20 22:10:00,162.365,162.37,162.345,162.36,92700000.0
2008-05-20 22:11:00,162.36,162.375,162.345,162.345,20900000.0
2008-05-20 22:12:00,162.34,162.355,162.335,162.355,13300000.0
2008-05-20 22:13:00,162.355,162.355,162.345,162.345,5300000.0
2008-05-20 22:14:00,162.345,162.37,162.345,162.37,24200000.0
2008-05-20 22:15:00,162.365,162.42,162.365,162.4,63800000.0
2008-05-20 22:16:00,162.4,162.41,162.39,162.39,74800000.0
2008-05-20 22:17:00,162.385,162.395,162.385,162.385,33600000.0
2008-05-20 22:18:00,162.385,162.425,162.375,162.415,229700002.0
2008-05-20 22:19:00,162.415,162.435,162.405,162.435,118600000.0
2008-05-20 22:20:00,162.435,162.44,162.395,162.42,26100000.0
2008-05-20 22:21:00,162.415,162.43,162.4,162.43,16900000.0
2008-05-20 22:22:00,162.435,162.44,162.415,162.425,13900000.0
2008-05-20 22:23:00,162.425,162.43,162.42,162.425,10600000.0
2008-05-20 22:24:00,162.425,162.425,162.405,162.41,13600000.0
2008-05-20 22:25:00,162.405,162.405,162.385,162.4,24100000.0
2008-05-20 22:26:00,162.395,162.4,162.36,162.36,16800000.0
2008-05-20 22:27:00,162.36,162.385,162.36,162.375,21400000.0
2008-05-20 22:28:00,162.375,162.38,162.37,162.375,9400000.0
2008-05-20 22:29:00,162.38,162.385,162.37,162.385,14900000.0
2008-05-20 22:30:00,162.385,162.39,162.38,162.38,20200000.0
2008-05-20 22:31:00,162.375,162.385,162.355,162.385,319500001.0
2008-05-20 22:32:00,162.38,162.395,162.365,162.395,121300000.0
2008-05-20 22:33:00,162.395,162.395,162.385,162.395,9100000.0
2008-05-20 22:34:00,162.385,162.395,162.385,162.395,1600000.0
2008-05-20 22:35:00,162.385,162.395,162.385,162.385,5900000.0
2008-05-20 22:36:00,162.385,162.385,162.375,162.38,12600000.0
2008-05-20 22:37:00,162.375,162.385,162.355,162.385,59600001.0
2008-05-20 22:38:00,162.385,162.385,162.36,162.36,59200000.0
2008-05-20 22:39:00,162.36,162.375,162.355,162.355,203699999.0
2008-05-20 22:40:00,162.355,162.365,162.355,162.355,160500000.0
2008-05-20 22:41:00,162.355,162.355,162.34,162.34,55600000.0
2008-05-20 22:42:00,162.34,162.345,162.34,162.34,5900000.0
2008-05-20 22:43:00,162.34,162.34,162.295,162.305,133599999.0
2008-05-20 22:44:00,162.305,162.325,162.305,162.305,15900000.0
2008-05-20 22:45:00,162.31,162.32,162.29,162.295,18400000.0
2008-05-20 22:46:00,162.29,162.31,162.28,162.28,74200000.0
2008-05-20 22:47:00,162.28,162.29,162.265,162.28,32500000.0
2008-05-20 22:48:00,162.275,162.275,162.235,162.245,117000000.0
2008-05-20 22:49:00,162.245,162.245,162.175,162.175,112000000.0
2008-05-20 22:50:00,162.175,162.195,162.175,162.195,422100000.0
2008-05-20 22:51:00,162.185,162.195,162.185,162.195,231200000.0
2008-05-20 22:52:00,162.185,162.19,162.185,162.19,43500000.0
2008-05-20 22:53:00,162.19,162.26,162.185,162.25,110400000.0
2008-05-20 22:54:00,162.25,162.29,162.25,162.28,97400000.0
2008-05-20 22:55:00,162.275,162.275,162.23,162.26,162700000.0
2008-05-20 22:56:00,162.26,162.27,162.25,162.27,67100000.0
2008-05-20 22:57:00,162.27,162.29,162.24,162.25,51800000.0
2008-05-20 22:58:00,162.25,162.25,162.23,162.23,7600000.0
2008-05-20 22:59:00,162.23,162.24,162.22,162.22,83800000.0
2008-05-20 23:00:00,162.18,162.18,162.18,162.18,9600000.0
2008-05-20 23:01:00,162.17,162.18,162.16,162.18,81300000.0
2008-05-20 23:02:00,162.18,162.2,162.17,162.2,191900002.0
2008-05-20 23:03:00,162.2,162.26,162.17,162.19,486000000.0
2008-05-20 23:04:00,162.19,162.21,162.18,162.18,273600000.0
2008-05-20 23:05:00,162.18,162.2,162.165,162.18,373299998.0
2008-05-20 23:06:00,162.18,162.185,162.18,162.18,200200000.0
2008-05-20 23:07:00,162.18,162.2,162.18,162.19,129600000.0
2008-05-20 23:08:00,162.19,162.2,162.19,162.2,148500000.0
2008-05-20 23:09:00,162.2,162.2,162.18,162.18,38400000.0
2008-05-20 23:10:00,162.18,162.18,162.18,162.18,9600000.0
2008-05-20 23:11:00,162.18,162.18,162.18,162.18,48000000.0
2008-05-20 23:12:00,162.18,162.18,162.18,162.18,19200000.0
2008-05-20 23:13:00,162.18,162.18,162.15,162.17,90200000.0
2008-05-20 23:14:00,162.17,162.18,162.17,162.18,88200000.0
2008-05-20 23:15:00,162.17,162.18,162.17,162.18,97099999.0
2008-05-20 23:16:00,162.18,162.2,162.18,162.2,132700000.0
2008-05-20 23:17:00,162.2,162.215,162.18,162.21,179299999.0
2008-05-20 23:18:00,162.21,162.21,162.21,162.21,50100000.0
2008-05-20 23:19:00,162.21,162.21,162.21,162.21,12200000.0
2008-05-20 23:21:00,162.21,162.21,162.21,162.21,24400000.0
2008-05-20 23:22:00,162.21,162.21,162.21,162.21,24400000.0
2008-05-20 23:23:00,162.21,162.21,162.21,162.21,12200000.0
2008-05-20 23:25:00,162.22,162.22,162.21,162.21,25000000.0
2008-05-20 23:26:00,162.21,162.21,162.21,162.21,36600000.0
2008-05-20 23:28:00,162.21,162.22,162.21,162.22,94000000.0
2008-05-20 23:29:00,162.22,162.22,162.22,162.22,154000000.0
2008-05-20 23:30:00,162.22,162.22,162.21,162.21,351200000.0
2008-05-20 23:31:00,162.21,162.23,162.21,162.22,341499999.0
2008-05-20 23:32:00,162.22,162.22,162.21,162.21,122000000.0
2008-05-20 23:33:00,162.21,162.21,162.2,162.205,60999999.0
2008-05-20 23:34:00,162.205,162.205,162.2,162.205,87300000.0
2008-05-20 23:35:00,162.2,162.2,162.18,162.18,70700000.0
2008-05-20 23:36:00,162.18,162.18,162.18,162.18,48700000.0
2008-05-20 23:37:00,162.18,162.18,162.18,162.18,80300000.0
2008-05-20 23:38:00,162.18,162.18,162.17,162.18,180600000.0
2008-05-20 23:39:00,162.17,162.18,162.17,162.18,128400000.0
2008-05-20 23:40:00,162.18,162.19,162.18,162.19,98200000.0
2008-05-20 23:41:00,162.19,162.19,162.17,162.18,260299999.0
2008-05-20 23:42:00,162.18,162.18,162.18,162.18,172300000.0
2008-05-20 23:43:00,162.19,162.205,162.18,162.19,116200000.0
2008-05-20 23:44:00,162.19,162.19,162.18,162.19,118500000.0
2008-05-20 23:45:00,162.19,162.2,162.18,162.195,219700000.0
2008-05-20 23:46:00,162.19,162.19,162.19,162.19,67300000.0
2008-05-20 23:47:00,162.19,162.215,162.19,162.205,71200000.0
2008-05-20 23:48:00,162.205,162.205,162.2,162.2,6200000.0
2008-05-20 23:49:00,162.2,162.2,162.19,162.19,22700000.0
2008-05-20 23:50:00,162.19,162.19,162.18,162.185,153400000.0
2008-05-20 23:51:00,162.19,162.2,162.18,162.19,44700000.0
2008-05-20 23:52:00,162.2,162.2,162.19,162.19,1400000.0
2008-05-20 23:53:00,162.19,162.21,162.19,162.2,12400000.0
2008-05-20 23:55:00,162.19,162.2,162.18,162.19,31700000.0
2008-05-20 23:56:00,162.19,162.21,162.18,162.21,120000000.0
2008-05-20 23:57:00,162.21,162.21,162.21,162.21,16500000.0
2008-05-21 00:00:00,162.21,162.21,162.21,162.21,283700000.0
2008-05-21 00:01:00,162.21,162.22,162.21,162.22,189400000.0
2008-05-21 00:02:00,162.22,162.22,162.21,162.21,224200000.0
2008-05-21 00:03:00,162.21,162.215,162.21,162.21,37300000.0
2008-05-21 00:04:00,162.21,162.22,162.2,162.22,246400000.0
2008-05-21 00:05:00,162.22,162.225,162.21,162.21,313000001.0
2008-05-21 00:06:00,162.21,162.225,162.21,162.225,182000000.0
2008-05-21 00:07:00,162.225,162.23,162.225,162.23,96900000.0
2008-05-21 00:08:00,162.225,162.23,162.21,162.22,431600000.0
2008-05-21 00:09:00,162.22,162.225,162.21,162.21,322900000.0
2008-05-21 00:10:00,162.21,162.22,162.21,162.22,112899999.0
2008-05-21 00:11:00,162.22,162.22,162.21,162.21,40800000.0
2008-05-21 00:12:00,162.21,162.21,162.21,162.21,90900000.0
2008-05-21 00:13:00,162.21,162.22,162.21,162.22,84399998.0
2008-05-21 00:14:00,162.22,162.25,162.22,162.23,236199999.0
2008-05-21 00:15:00,162.24,162.24,162.24,162.24,3500000.0
2008-05-21 00:16:00,162.24,162.24,162.23,162.23,19900000.0
2008-05-21 00:17:00,162.24,162.24,162.24,162.24,34100000.0
2008-05-21 00:18:00,162.24,162.25,162.24,162.24,161800000.0
2008-05-21 00:19:00,162.24,162.255,162.24,162.25,94100000.0
2008-05-21 00:20:00,162.25,162.25,162.21,162.245,172300000.0
2008-05-21 00:21:00,162.245,162.245,162.22,162.23,85500000.0
2008-05-21 00:22:00,162.23,162.24,162.23,162.23,29400000.0
2008-05-21 00:23:00,162.23,162.23,162.23,162.23,1400000.0
2008-05-21 00:25:00,162.24,162.24,162.21,162.22,48900000.0
2008-05-21 00:27:00,162.23,162.23,162.23,162.23,48900000.0
2008-05-21 00:28:00,162.235,162.25,162.235,162.25,280900000.0
2008-05-21 00:29:00,162.25,162.25,162.24,162.24,20300000.0
2008-05-21 00:30:00,162.24,162.24,162.23,162.24,109300000.0
2008-05-21 00:31:00,162.24,162.24,162.23,162.24,155300000.0
2008-05-21 00:32:00,162.24,162.24,162.225,162.23,52000000.0
2008-05-21 00:33:00,162.25,162.26,162.24,162.26,95199998.0
2008-05-21 00:34:00,162.26,162.26,162.24,162.25,141200000.0
2008-05-21 00:35:00,162.25,162.26,162.25,162.26,59000000.0
2008-05-21 00:36:00,162.26,162.27,162.26,162.26,135099999.0
2008-05-21 00:37:00,162.26,162.26,162.26,162.26,85400000.0
2008-05-21 00:38:00,162.26,162.26,162.26,162.26,48800000.0
2008-05-21 00:39:00,162.26,162.27,162.26,162.26,531299996.0
2008-05-21 00:40:00,162.26,162.26,162.23,162.24,231899999.0
2008-05-21 00:41:00,162.24,162.26,162.23,162.23,554499998.0
2008-05-21 00:42:00,162.23,162.26,162.23,162.26,203899999.0
2008-05-21 00:43:00,162.26,162.26,162.26,162.26,24000000.0
2008-05-21 00:44:00,162.26,162.265,162.26,162.26,224500000.0
2008-05-21 00:45:00,162.255,162.255,162.25,162.255,50700000.0
2008-05-21 00:46:00,162.26,162.26,162.26,162.26,4800000.0
2008-05-21 00:47:00,162.26,162.26,162.21,162.22,201000000.0
2008-05-21 00:48:00,162.22,162.23,162.19,162.195,172800000.0
2008-05-21 00:49:00,162.195,162.21,162.18,162.21,343299999.0
2008-05-21 00:50:00,162.21,162.21,162.21,162.21,55000000.0
2008-05-21 00:51:00,162.21,162.22,162.21,162.21,127700000.0
2008-05-21 00:52:00,162.21,162.21,162.21,162.21,99000000.0
2008-05-21 00:53:00,162.21,162.21,162.2,162.2,70600000.0
2008-05-21 00:54:00,162.195,162.2,162.15,162.15,266600000.0
2008-05-21 00:55:00,162.15,162.15,162.14,162.14,333799999.0
2008-05-21 00:56:00,162.14,162.16,162.14,162.16,90300000.0
2008-05-21 00:57:00,162.16,162.16,162.14,162.14,81600000.0
2008-05-21 00:58:00,162.14,162.14,162.12,162.14,313400001.0
2008-05-21 00:59:00,162.14,162.14,162.14,162.14,133900000.0
2008-05-21 01:00:00,162.14,162.14,162.07,162.08,358400000.0
2008-05-21 01:01:00,162.08,162.1,162.07,162.09,711899999.0
2008-05-21 01:02:00,162.09,162.11,162.09,162.1,382799999.0
2008-05-21 01:03:00,162.1,162.11,162.1,162.1,467999999.0
2008-05-21 01:04:00,162.1,162.1,162.1,162.1,181500000.0
2008-05-21 01:05:00,162.1,162.11,162.1,162.1,174500000.0
2008-05-21 01:06:00,162.1,162.1,162.08,162.08,1224600003.0
2008-05-21 01:07:00,162.08,162.1,162.08,162.08,130200000.0
2008-05-21 01:08:00,162.08,162.085,162.06,162.06,360100000.0
2008-05-21 01:09:00,162.07,162.07,162.07,162.07,39700000.0
2008-05-21 01:10:00,162.07,162.08,162.07,162.07,299299999.0
2008-05-21 01:11:00,162.07,162.08,162.06,162.08,351900000.0
2008-05-21 01:12:00,162.08,162.09,162.06,162.07,432600000.0
2008-05-21 01:13:00,162.07,162.08,162.06,162.07,333000002.0
2008-05-21 01:14:00,162.07,162.07,162.07,162.07,19900000.0
2008-05-21 01:15:00,162.07,162.07,162.07,162.07,15100000.0
2008-05-21 01:16:00,162.07,162.07,162.07,162.07,44000000.0
2008-05-21 01:17:00,162.07,162.07,162.05,162.06,235100000.0
2008-05-21 01:18:00,162.06,162.07,162.06,162.06,136500000.0
2008-05-21 01:19:00,162.06,162.06,162.06,162.06,15800000.0
2008-05-21 01:20:00,162.06,162.06,162.06,162.06,104800000.0
2008-05-21 01:21:00,162.055,162.055,162.04,162.055,131200000.0
2008-05-21 01:22:00,162.055,162.08,162.05,162.075,333200000.0
2008-05-21 01:23:00,162.08,162.09,162.08,162.08,119700000.0
2008-05-21 01:24:00,162.08,162.08,162.08,162.08,73200000.0
2008-05-21 01:25:00,162.08,162.09,162.08,162.08,86100000.0
2008-05-21 01:26:00,162.08,162.09,162.08,162.08,270200000.0
2008-05-21 01:27:00,162.09,162.1,162.08,162.09,33200000.0
2008-05-21 01:28:00,162.1,162.1,162.08,162.09,124299999.0
2008-05-21 01:29:00,162.09,162.1,162.09,162.09,121500000.0
2008-05-21 01:30:00,162.09,162.09,162.07,162.08,460900000.0
2008-05-21 01:31:00,162.08,162.085,162.08,162.08,37300000.0
2008-05-21 01:32:00,162.08,162.1,162.08,162.1,51299998.0
2008-05-21 01:33:00,162.09,162.11,162.09,162.1,13100000.0
2008-05-21 01:34:00,162.11,162.13,162.09,162.1,160300000.0
2008-05-21 01:35:00,162.1,162.1,162.09,162.1,76299998.0
2008-05-21 01:36:00,162.1,162.11,162.1,162.1,84199999.0
2008-05-21 01:39:00,162.1,162.1,162.09,162.09,21700000.0
2008-05-21 01:40:00,162.09,162.12,162.09,162.12,508100000.0
2008-05-21 01:41:00,162.12,162.13,162.1,162.12,936100000.0
2008-05-21 01:42:00,162.12,162.13,162.11,162.13,603400002.0
2008-05-21 01:43:00,162.13,162.14,162.11,162.11,297800000.0
2008-05-21 01:44:00,162.11,162.13,162.11,162.13,176700000.0
2008-05-21 01:45:00,162.13,162.14,162.13,162.14,216000000.0
2008-05-21 01:46:00,162.14,162.16,162.14,162.16,397700001.0
2008-05-21 01:47:00,162.16,162.17,162.16,162.17,42700000.0
2008-05-21 01:48:00,162.17,162.17,162.16,162.16,3500000.0
2008-05-21 01:49:00,162.15,162.16,162.15,162.15,17200000.0
2008-05-21 01:50:00,162.15,162.17,162.15,162.16,242300000.0
2008-05-21 01:51:00,162.16,162.18,162.16,162.18,128100000.0
2008-05-21 01:52:00,162.18,162.18,162.17,162.18,121000000.0
2008-05-21 01:53:00,162.18,162.21,162.17,162.21,107100000.0
2008-05-21 01:54:00,162.22,162.24,162.21,162.24,160200000.0
2008-05-21 01:55:00,162.24,162.26,162.19,162.22,124100000.0
2008-05-21 01:56:00,162.22,162.22,162.21,162.22,4900000.0
2008-05-21 01:57:00,162.22,162.24,162.22,162.23,12900000.0
2008-05-21 01:58:00,162.23,162.24,162.19,162.22,225200000.0
2008-05-21 01:59:00,162.21,162.22,162.2,162.21,190400000.0
2008-05-21 02:00:00,162.2,162.21,162.2,162.2,67000000.0
2008-05-21 02:01:00,162.2,162.22,162.18,162.21,96500000.0
2008-05-21 02:02:00,162.21,162.22,162.21,162.21,12100000.0
2008-05-21 02:03:00,162.21,162.21,162.19,162.19,74700001.0
2008-05-21 02:04:00,162.2,162.2,162.18,162.18,312100000.0
2008-05-21 02:05:00,162.18,162.19,162.16,162.17,220000001.0
2008-05-21 02:06:00,162.16,162.19,162.14,162.16,236400000.0
2008-05-21 02:07:00,162.14,162.16,162.14,162.14,357800001.0
2008-05-21 02:08:00,162.14,162.16,162.14,162.16,494000000.0
2008-05-21 02:09:00,162.16,162.19,162.14,162.175,249600000.0
2008-05-21 02:10:00,162.18,162.18,162.14,162.18,198000000.0
2008-05-21 02:11:00,162.19,162.2,162.18,162.19,27500000.0
2008-05-21 02:12:00,162.19,162.19,162.14,162.15,46800000.0
2008-05-21 02:13:00,162.14,162.17,162.12,162.12,108500000.0
2008-05-21 02:14:00,162.12,162.15,162.06,162.08,171100000.0
2008-05-21 02:15:00,162.08,162.1,162.07,162.1,309899997.0
2008-05-21 02:16:00,162.1,162.12,162.09,162.09,27900000.0
2008-05-21 02:17:00,162.1,162.1,162.065,162.07,106300000.0
2008-05-21 02:18:00,162.07,162.09,162.055,162.08,303299997.0
2008-05-21 02:19:00,162.08,162.13,162.08,162.13,15500000.0
2008-05-21 02:20:00,162.12,162.15,162.11,162.15,33500000.0
2008-05-21 02:21:00,162.16,162.17,162.14,162.16,59500000.0
2008-05-21 02:22:00,162.15,162.15,162.12,162.12,57800000.0
2008-05-21 02:23:00,162.12,162.13,162.09,162.12,97499999.0
2008-05-21 02:24:00,162.12,162.13,162.12,162.13,6800000.0
2008-05-21 02:25:00,162.13,162.15,162.1,162.15,63300000.0
2008-05-21 02:26:00,162.14,162.15,162.13,162.14,53700000.0
2008-05-21 02:27:00,162.15,162.16,162.14,162.15,37100000.0
2008-05-21 02:28:00,162.15,162.17,162.14,162.17,66600000.0
2008-05-21 02:29:00,162.17,162.17,162.12,162.13,141000000.0
2008-05-21 02:30:00,162.14,162.15,162.1,162.13,151300000.0
2008-05-21 02:31:00,162.12,162.13,162.11,162.12,257700000.0
2008-05-21 02:32:00,162.12,162.13,162.11,162.12,159399998.0
2008-05-21 02:33:00,162.11,162.14,162.11,162.13,186200000.0
2008-05-21 02:34:00,162.125,162.13,162.11,162.13,173900000.0
2008-05-21 02:35:00,162.13,162.14,162.12,162.13,171800000.0
2008-05-21 02:36:00,162.13,162.15,162.12,162.13,76500000.0
2008-05-21 02:37:00,162.13,162.15,162.13,162.15,27000000.0
2008-05-21 02:38:00,162.15,162.18,162.15,162.16,65600000.0
2008-05-21 02:39:00,162.16,162.16,162.16,162.16,3600000.0
2008-05-21 02:40:00,162.16,162.17,162.15,162.17,16500000.0
2008-05-21 02:41:00,162.17,162.18,162.17,162.18,8300000.0
2008-05-21 02:42:00,162.17,162.18,162.17,162.17,10000000.0
2008-05-21 02:43:00,162.17,162.17,162.15,162.16,37300000.0
2008-05-21 02:44:00,162.17,162.19,162.16,162.18,42900000.0
2008-05-21 02:45:00,162.18,162.19,162.17,162.18,54900000.0
2008-05-21 02:46:00,162.18,162.18,162.13,162.13,200700000.0
2008-05-21 02:47:00,162.13,162.17,162.13,162.16,95900000.0
2008-05-21 02:48:00,162.16,162.18,162.16,162.17,54700000.0
2008-05-21 02:49:00,162.18,162.2,162.18,162.2,20600000.0
2008-05-21 02:50:00,162.2,162.2,162.2,162.2,7000000.0
2008-05-21 02:51:00,162.195,162.21,162.17,162.19,129700000.0
2008-05-21 02:52:00,162.18,162.19,162.175,162.18,81100000.0
2008-05-21 02:53:00,162.18,162.18,162.17,162.18,19200000.0
2008-05-21 02:54:00,162.18,162.18,162.14,162.145,251700000.0
2008-05-21 02:55:00,162.145,162.18,162.135,162.15,336100001.0
2008-05-21 02:56:00,162.15,162.16,162.12,162.14,98100000.0
2008-05-21 02:57:00,162.14,162.21,162.13,162.19,130699999.0
2008-05-21 02:58:00,162.18,162.2,162.17,162.18,82399999.0
2008-05-21 02:59:00,162.18,162.2,162.16,162.18,47900000.0
2008-05-21 03:00:00,162.18,162.21,162.18,162.2,34600000.0
2008-05-21 03:01:00,162.2,162.23,162.195,162.22,89800000.0
2008-05-21 03:03:00,162.2,162.23,162.2,162.22,204699997.0
2008-05-21 03:04:00,162.22,162.23,162.22,162.22,15900000.0
2008-05-21 03:05:00,162.225,162.27,162.22,162.27,93300000.0
2008-05-21 03:06:00,162.27,162.27,162.22,162.25,227400000.0
2008-05-21 03:07:00,162.25,162.29,162.24,162.24,158400000.0
2008-05-21 03:08:00,162.24,162.27,162.23,162.26,170400001.0
2008-05-21 03:09:00,162.26,162.26,162.2,162.22,304700001.0
2008-05-21 03:10:00,162.22,162.23,162.14,162.14,140900000.0
2008-05-21 03:11:00,162.14,162.18,162.12,162.13,275700000.0
2008-05-21 03:12:00,162.14,162.16,162.12,162.12,190900000.0
2008-05-21 03:13:00,162.12,162.13,162.1,162.11,148400001.0
2008-05-21 03:14:00,162.1,162.11,162.04,162.05,591700000.0
2008-05-21 03:15:00,162.04,162.12,162.02,162.1,252199999.0
2008-05-21 03:16:00,162.1,162.12,162.07,162.1,105599999.0
2008-05-21 03:17:00,162.1,162.11,162.05,162.08,160800000.0
2008-05-21 03:18:00,162.07,162.1,162.05,162.08,174099999.0
2008-05-21 03:19:00,162.085,162.09,162.03,162.05,201800000.0
2008-05-21 03:20:00,162.06,162.08,162.05,162.07,94100000.0
2008-05-21 03:21:00,162.08,162.08,162.035,162.035,149600000.0
2008-05-21 03:22:00,162.04,162.05,162.03,162.03,52800000.0
2008-05-21 03:23:00,162.03,162.04,161.995,162.0,176000000.0
2008-05-21 03:24:00,162.0,162.04,161.995,162.03,171500000.0
2008-05-21 03:25:00,162.03,162.1,162.03,162.1,272800000.0
2008-05-21 03:26:00,162.1,162.11,162.055,162.055,165700000.0
2008-05-21 03:27:00,162.06,162.07,162.04,162.05,217500000.0
2008-05-21 03:28:00,162.05,162.07,162.05,162.05,36600000.0
2008-05-21 03:29:00,162.07,162.075,162.05,162.06,21900000.0
2008-05-21 03:30:00,162.065,162.075,162.05,162.05,8100000.0
2008-05-21 03:31:00,162.05,162.06,162.0,162.0,148900000.0
2008-05-21 03:32:00,161.99,161.99,161.92,161.95,332600001.0
2008-05-21 03:33:00,161.95,162.0,161.95,161.97,200000000.0
2008-05-21 03:34:00,161.97,162.02,161.97,162.02,148800002.0
2008-05-21 03:35:00,162.01,162.01,161.97,161.99,75700000.0
2008-05-21 03:36:00,161.99,161.99,161.96,161.98,130800000.0
2008-05-21 03:37:00,161.98,161.98,161.95,161.95,120000000.0
2008-05-21 03:38:00,161.95,161.97,161.95,161.96,98000000.0
2008-05-21 03:39:00,161.95,161.96,161.94,161.94,104600000.0
2008-05-21 03:40:00,161.94,161.95,161.925,161.93,73500000.0
2008-05-21 03:41:00,161.93,161.95,161.91,161.93,113700000.0
2008-05-21 03:42:00,161.91,161.93,161.9,161.92,108900000.0
2008-05-21 03:43:00,161.93,161.94,161.915,161.94,144900000.0
2008-05-21 03:44:00,161.94,161.94,161.83,161.83,404400000.0
2008-05-21 03:45:00,161.84,161.88,161.8,161.88,184199999.0
2008-05-21 03:46:00,161.88,161.94,161.87,161.9,129100000.0
2008-05-21 03:47:00,161.9,161.91,161.86,161.875,338500000.0
2008-05-21 03:48:00,161.875,161.88,161.83,161.86,129100000.0
2008-05-21 03:49:00,161.855,161.91,161.85,161.91,155900000.0
2008-05-21 03:50:00,161.91,161.92,161.86,161.86,272200000.0
2008-05-21 03:51:00,161.865,161.865,161.83,161.83,213500000.0
2008-05-21 03:52:00,161.83,161.83,161.78,161.8,272599999.0
2008-05-21 03:53:00,161.8,161.83,161.8,161.82,190099999.0
2008-05-21 03:54:00,161.815,161.82,161.79,161.82,136300000.0
2008-05-21 03:55:00,161.82,161.825,161.8,161.8,197300000.0
2008-05-21 03:56:00,161.805,161.81,161.8,161.8,362999999.0
2008-05-21 03:57:00,161.8,161.82,161.78,161.81,270499999.0
2008-05-21 03:58:00,161.81,161.81,161.78,161.78,231400002.0
2008-05-21 03:59:00,161.78,161.82,161.78,161.8,134292000.0
2008-05-21 04:00:00,161.8,161.8,161.77,161.78,152100000.0
2008-05-21 04:01:00,161.78,161.79,161.76,161.77,232292001.0
2008-05-21 04:02:00,161.77,161.78,161.74,161.74,166300000.0
2008-05-21 04:03:00,161.74,161.76,161.71,161.73,138184000.0
2008-05-21 04:04:00,161.73,161.73,161.71,161.71,83400000.0
2008-05-21 04:05:00,161.71,161.75,161.71,161.72,286099999.0
2008-05-21 04:06:00,161.72,161.75,161.72,161.73,249096000.0
2008-05-21 04:07:00,161.73,161.73,161.715,161.72,79200000.0
2008-05-21 04:08:00,161.72,161.755,161.72,161.75,131100000.0
2008-05-21 04:09:00,161.75,161.75,161.73,161.73,84800000.0
2008-05-21 04:10:00,161.73,161.76,161.72,161.72,86196000.0
2008-05-21 04:11:00,161.72,161.72,161.705,161.71,60496000.0
2008-05-21 04:12:00,161.71,161.73,161.7,161.72,238092000.0
2008-05-21 04:13:00,161.72,161.73,161.705,161.72,181376000.0
2008-05-21 04:14:00,161.73,161.75,161.715,161.75,95272000.0
2008-05-21 04:15:00,161.745,161.79,161.745,161.77,80992000.0
2008-05-21 04:16:00,161.77,161.78,161.765,161.765,66692000.0
2008-05-21 04:17:00,161.765,161.79,161.765,161.78,108096000.0
2008-05-21 04:18:00,161.78,161.78,161.75,161.75,124396002.0
2008-05-21 04:19:00,161.75,161.75,161.74,161.74,14200000.0
2008-05-21 04:20:00,161.74,161.77,161.74,161.77,31592000.0
2008-05-21 04:21:00,161.77,161.77,161.75,161.76,40900000.0
2008-05-21 04:22:00,161.76,161.77,161.75,161.75,107288000.0
2008-05-21 04:23:00,161.75,161.76,161.75,161.75,95295999.0
2008-05-21 04:24:00,161.76,161.76,161.72,161.72,28600000.0
2008-05-21 04:25:00,161.72,161.73,161.7,161.72,49496000.0
2008-05-21 04:26:00,161.72,161.75,161.71,161.735,126296000.0
2008-05-21 04:27:00,161.735,161.735,161.72,161.73,59984000.0
2008-05-21 04:28:00,161.72,161.74,161.72,161.73,61996000.0
2008-05-21 04:29:00,161.73,161.73,161.7,161.71,71100000.0
2008-05-21 04:30:00,161.71,161.71,161.68,161.71,247800000.0
2008-05-21 04:31:00,161.71,161.75,161.71,161.74,78896000.0
2008-05-21 04:32:00,161.745,161.77,161.72,161.73,147492000.0
2008-05-21 04:33:00,161.73,161.78,161.7,161.78,106480000.0
2008-05-21 04:34:00,161.77,161.81,161.76,161.78,352388001.0
2008-05-21 04:35:00,161.78,161.79,161.775,161.78,478496002.0
2008-05-21 04:36:00,161.78,161.78,161.74,161.755,553299999.0
2008-05-21 04:37:00,161.76,161.78,161.74,161.755,874099998.0
2008-05-21 04:38:00,161.76,161.82,161.745,161.82,322692001.0
2008-05-21 04:39:00,161.81,161.81,161.775,161.78,230095998.0
2008-05-21 04:40:00,161.775,161.785,161.76,161.78,53500000.0
2008-05-21 04:41:00,161.78,161.8,161.78,161.8,62195999.0
2008-05-21 04:42:00,161.805,161.805,161.78,161.79,94400000.0
2008-05-21 04:43:00,161.79,161.79,161.77,161.775,84880000.0
2008-05-21 04:44:00,161.775,161.78,161.76,161.77,73300000.0
2008-05-21 04:45:00,161.77,161.8,161.77,161.79,119584001.0
2008-05-21 04:46:00,161.79,161.81,161.785,161.8,79600000.0
2008-05-21 04:47:00,161.8,161.81,161.78,161.78,47500000.0
2008-05-21 04:48:00,161.78,161.8,161.78,161.79,90700000.0
2008-05-21 04:49:00,161.79,161.8,161.78,161.79,25600000.0
2008-05-21 04:50:00,161.79,161.8,161.78,161.79,35292000.0
2008-05-21 04:51:00,161.79,161.79,161.75,161.76,49700000.0
2008-05-21 04:52:00,161.77,161.78,161.75,161.76,50900000.0
2008-05-21 04:53:00,161.76,161.78,161.76,161.77,34396000.0
2008-05-21 04:54:00,161.78,161.79,161.78,161.78,9900000.0
2008-05-21 04:55:00,161.78,161.8,161.77,161.77,61292000.0
2008-05-21 04:56:00,161.77,161.78,161.77,161.77,13800000.0
2008-05-21 04:57:00,161.765,161.765,161.765,161.765,4800000.0
2008-05-21 04:58:00,161.77,161.77,161.75,161.75,22600000.0
2008-05-21 04:59:00,161.75,161.75,161.75,161.75,30800000.0
2008-05-21 05:00:00,161.75,161.75,161.75,161.75,21600000.0
2008-05-21 05:01:00,161.75,161.75,161.75,161.75,13600000.0
2008-05-21 05:02:00,161.75,161.75,161.75,161.75,22400000.0
2008-05-21 05:03:00,161.75,161.76,161.75,161.75,29800000.0
2008-05-21 05:04:00,161.75,161.76,161.75,161.76,15900000.0
2008-05-21 05:05:00,161.77,161.79,161.77,161.78,26200000.0
2008-05-21 05:06:00,161.78,161.8,161.78,161.79,36800000.0
2008-05-21 05:07:00,161.78,161.8,161.78,161.79,63300000.0
2008-05-21 05:08:00,161.79,161.79,161.75,161.75,108296000.0
2008-05-21 05:09:00,161.75,161.76,161.75,161.76,13300000.0
2008-05-21 05:10:00,161.76,161.77,161.75,161.77,8600000.0
2008-05-21 05:11:00,161.77,161.78,161.75,161.76,87700000.0
2008-05-21 05:12:00,161.76,161.76,161.75,161.75,9700000.0
2008-05-21 05:13:00,161.75,161.77,161.75,161.76,14200000.0
2008-05-21 05:14:00,161.75,161.77,161.75,161.76,30200000.0
2008-05-21 05:15:00,161.76,161.77,161.76,161.76,58696000.0
2008-05-21 05:16:00,161.77,161.78,161.76,161.76,10696000.0
2008-05-21 05:18:00,161.76,161.78,161.76,161.78,30700000.0
2008-05-21 05:19:00,161.775,161.775,161.765,161.77,14100000.0
2008-05-21 05:20:00,161.78,161.78,161.76,161.77,139596001.0
2008-05-21 05:21:00,161.77,161.77,161.76,161.77,81800000.0
2008-05-21 05:22:00,161.77,161.78,161.77,161.78,43292000.0
2008-05-21 05:23:00,161.78,161.78,161.78,161.78,3200000.0
2008-05-21 05:24:00,161.77,161.81,161.77,161.8,166080000.0
2008-05-21 05:25:00,161.795,161.81,161.76,161.76,179675999.0
2008-05-21 05:26:00,161.77,161.78,161.76,161.77,23600000.0
2008-05-21 05:27:00,161.76,161.8,161.76,161.78,88396000.0
2008-05-21 05:28:00,161.78,161.8,161.775,161.8,207292000.0
2008-05-21 05:29:00,161.8,161.8,161.78,161.78,111096000.0
2008-05-21 05:30:00,161.775,161.78,161.775,161.78,6700000.0
2008-05-21 05:31:00,161.79,161.81,161.78,161.81,18180000.0
2008-05-21 05:32:00,161.82,161.82,161.78,161.8,136196000.0
2008-05-21 05:33:00,161.8,161.85,161.8,161.835,270356002.0
2008-05-21 05:34:00,161.84,161.855,161.835,161.855,29492000.0
2008-05-21 05:35:00,161.855,161.87,161.835,161.85,248784000.0
2008-05-21 05:36:00,161.85,161.85,161.835,161.85,105792000.0
2008-05-21 05:37:00,161.85,161.855,161.84,161.85,80880000.0
2008-05-21 05:38:00,161.85,161.85,161.82,161.83,89080000.0
2008-05-21 05:39:00,161.84,161.84,161.79,161.83,192488000.0
2008-05-21 05:40:00,161.83,161.83,161.8,161.8,73396000.0
2008-05-21 05:41:00,161.8,161.8,161.75,161.75,116400000.0
2008-05-21 05:42:00,161.75,161.76,161.75,161.75,61700000.0
2008-05-21 05:43:00,161.76,161.77,161.76,161.76,22800000.0
2008-05-21 05:44:00,161.76,161.78,161.76,161.78,34900000.0
2008-05-21 05:45:00,161.78,161.78,161.71,161.71,138099999.0
2008-05-21 05:46:00,161.71,161.72,161.7,161.72,254583999.0
2008-05-21 05:47:00,161.73,161.73,161.72,161.73,8096000.0
2008-05-21 05:48:00,161.73,161.74,161.72,161.73,10200000.0
2008-05-21 05:49:00,161.72,161.76,161.71,161.76,158600000.0
2008-05-21 05:50:00,161.76,161.76,161.73,161.74,106696000.0
2008-05-21 05:51:00,161.74,161.755,161.71,161.71,87188000.0
2008-05-21 05:52:00,161.71,161.73,161.71,161.72,295196000.0
2008-05-21 05:53:00,161.72,161.73,161.7,161.7,67296000.0
2008-05-21 05:54:00,161.7,161.745,161.7,161.72,70500000.0
2008-05-21 05:55:00,161.72,161.74,161.72,161.73,65100000.0
2008-05-21 05:56:00,161.73,161.73,161.71,161.72,99295999.0
2008-05-21 05:57:00,161.72,161.77,161.72,161.765,143983999.0
2008-05-21 05:58:00,161.77,161.79,161.77,161.77,188092000.0
2008-05-21 05:59:00,161.78,161.79,161.77,161.77,145400001.0
2008-05-21 06:00:00,161.77,161.77,161.77,161.77,65799999.0
2008-05-21 06:01:00,161.77,161.77,161.75,161.77,38396000.0
2008-05-21 06:02:00,161.77,161.77,161.74,161.74,69096000.0
2008-05-21 06:03:00,161.74,161.74,161.72,161.73,51700000.0
2008-05-21 06:04:00,161.725,161.73,161.72,161.73,8000000.0
2008-05-21 06:05:00,161.73,161.73,161.72,161.72,10900000.0
2008-05-21 06:06:00,161.72,161.745,161.72,161.73,38600000.0
2008-05-21 06:07:00,161.73,161.74,161.72,161.73,23696000.0
2008-05-21 06:08:00,161.73,161.73,161.72,161.72,3600000.0
2008-05-21 06:09:00,161.72,161.72,161.71,161.71,10000000.0
2008-05-21 06:10:00,161.71,161.725,161.7,161.72,109400000.0
2008-05-21 06:11:00,161.72,161.72,161.71,161.71,12400000.0
2008-05-21 06:12:00,161.7,161.73,161.7,161.72,67796001.0
2008-05-21 06:13:00,161.71,161.71,161.7,161.7,121196002.0
2008-05-21 06:14:00,161.71,161.71,161.7,161.71,19500000.0
2008-05-21 06:15:00,161.71,161.73,161.71,161.72,25492000.0
2008-05-21 06:16:00,161.72,161.73,161.72,161.72,66400000.0
2008-05-21 06:17:00,161.72,161.74,161.7,161.71,106600001.0
2008-05-21 06:18:00,161.71,161.72,161.695,161.71,241500003.0
2008-05-21 06:19:00,161.71,161.71,161.7,161.7,94000000.0
2008-05-21 06:20:00,161.7,161.73,161.695,161.72,105696000.0
2008-05-21 06:21:00,161.72,161.73,161.705,161.72,20400000.0
2008-05-21 06:22:00,161.72,161.73,161.72,161.72,15800000.0
2008-05-21 06:23:00,161.72,161.76,161.71,161.76,59800000.0
2008-05-21 06:24:00,161.76,161.76,161.72,161.73,76696000.0
2008-05-21 06:25:00,161.73,161.75,161.715,161.715,156296000.0
2008-05-21 06:26:00,161.725,161.745,161.72,161.745,64196000.0
2008-05-21 06:27:00,161.745,161.77,161.745,161.76,134296000.0
2008-05-21 06:28:00,161.76,161.79,161.76,161.77,455099997.0
2008-05-21 06:29:00,161.77,161.78,161.77,161.77,104096000.0
2008-05-21 06:30:00,161.77,161.78,161.735,161.74,53100001.0
2008-05-21 06:31:00,161.73,161.75,161.71,161.75,40996000.0
2008-05-21 06:32:00,161.735,161.77,161.71,161.71,133200001.0
2008-05-21 06:33:00,161.72,161.72,161.695,161.72,32700000.0
2008-05-21 06:34:00,161.72,161.72,161.695,161.71,43799999.0
2008-05-21 06:35:00,161.705,161.77,161.705,161.77,20200000.0
2008-05-21 06:36:00,161.76,161.77,161.71,161.72,34100000.0
2008-05-21 06:37:00,161.73,161.73,161.7,161.7,15900000.0
2008-05-21 06:38:00,161.7,161.71,161.695,161.7,34700000.0
2008-05-21 06:39:00,161.71,161.71,161.68,161.685,61100000.0
2008-05-21 06:40:00,161.68,161.68,161.68,161.68,19900000.0
2008-05-21 06:41:00,161.68,161.69,161.68,161.685,28800000.0
2008-05-21 06:42:00,161.69,161.7,161.685,161.7,50800000.0
2008-05-21 06:43:00,161.69,161.7,161.69,161.69,19400000.0
2008-05-21 06:44:00,161.695,161.72,161.69,161.7,42200000.0
2008-05-21 06:45:00,161.7,161.71,161.68,161.69,70000000.0
2008-05-21 06:46:00,161.68,161.69,161.65,161.66,32300000.0
2008-05-21 06:47:00,161.66,161.66,161.635,161.65,36500000.0
2008-05-21 06:48:00,161.65,161.66,161.64,161.65,25500000.0
2008-05-21 06:49:00,161.65,161.675,161.65,161.67,35600000.0
2008-05-21 06:50:00,161.67,161.705,161.67,161.7,17300000.0
2008-05-21 06:51:00,161.69,161.69,161.66,161.66,11700000.0
2008-05-21 06:52:00,161.65,161.69,161.65,161.67,49800000.0
2008-05-21 06:53:00,161.66,161.67,161.64,161.645,73900000.0
2008-05-21 06:54:00,161.645,161.67,161.635,161.665,31400000.0
2008-05-21 06:55:00,161.665,161.665,161.665,161.665,400000.0
2008-05-21 06:56:00,161.665,161.675,161.65,161.665,11600000.0
2008-05-21 06:57:00,161.65,161.67,161.595,161.62,100000000.0
2008-05-21 06:58:00,161.61,161.65,161.61,161.65,31396000.0
2008-05-21 06:59:00,161.655,161.67,161.65,161.67,56096000.0
2008-05-21 07:00:00,161.675,161.68,161.65,161.65,35200000.0
2008-05-21 07:01:00,161.66,161.67,161.645,161.67,39400000.0
2008-05-21 07:02:00,161.66,161.66,161.645,161.65,19600000.0
2008-05-21 07:03:00,161.65,161.65,161.645,161.65,9100000.0
2008-05-21 07:04:00,161.645,161.65,161.63,161.65,69400000.0
2008-05-21 07:05:00,161.65,161.67,161.63,161.63,19088000.0
2008-05-21 07:06:00,161.62,161.64,161.62,161.62,22900000.0
2008-05-21 07:07:00,161.625,161.63,161.61,161.62,48996000.0
2008-05-21 07:08:00,161.63,161.65,161.62,161.63,118896000.0
2008-05-21 07:09:00,161.63,161.64,161.62,161.635,39700000.0
2008-05-21 07:10:00,161.64,161.68,161.635,161.68,72788000.0
2008-05-21 07:11:00,161.67,161.68,161.67,161.68,10000000.0
2008-05-21 07:12:00,161.67,161.68,161.67,161.67,36600000.0
2008-05-21 07:13:00,161.67,161.67,161.65,161.66,53500000.0
2008-05-21 07:14:00,161.67,161.68,161.67,161.68,26000000.0
2008-05-21 07:15:00,161.68,161.68,161.65,161.66,10000000.0
2008-05-21 07:16:00,161.65,161.69,161.65,161.69,16800000.0
2008-05-21 07:17:00,161.69,161.71,161.69,161.71,12000000.0
2008-05-21 07:18:00,161.71,161.71,161.67,161.68,41796000.0
2008-05-21 07:19:00,161.68,161.68,161.645,161.66,32896000.0
2008-05-21 07:20:00,161.65,161.67,161.65,161.67,8896000.0
2008-05-21 07:21:00,161.68,161.69,161.67,161.68,5000000.0
2008-05-21 07:22:00,161.69,161.72,161.69,161.72,7896000.0
2008-05-21 07:23:00,161.72,161.75,161.72,161.75,37000000.0
2008-05-21 07:24:00,161.75,161.75,161.73,161.73,10000000.0
2008-05-21 07:25:00,161.74,161.75,161.73,161.74,29900000.0
2008-05-21 07:26:00,161.73,161.73,161.72,161.72,9000000.0
2008-05-21 07:27:00,161.73,161.73,161.71,161.72,6000000.0
2008-05-21 07:28:00,161.725,161.74,161.71,161.72,42700000.0
2008-05-21 07:29:00,161.73,161.77,161.73,161.75,78300000.0
2008-05-21 07:30:00,161.76,161.77,161.745,161.77,65700000.0
2008-05-21 07:31:00,161.76,161.78,161.76,161.78,25900000.0
2008-05-21 07:32:00,161.79,161.81,161.78,161.8,87696000.0
2008-05-21 07:33:00,161.79,161.81,161.79,161.8,16700000.0
2008-05-21 07:34:00,161.81,161.84,161.8,161.83,27000000.0
2008-05-21 07:35:00,161.82,161.82,161.79,161.81,18000000.0
2008-05-21 07:36:00,161.82,161.82,161.81,161.82,9000000.0
2008-05-21 07:37:00,161.82,161.83,161.82,161.82,6000000.0
2008-05-21 07:38:00,161.83,161.83,161.74,161.755,32300000.0
2008-05-21 07:39:00,161.755,161.76,161.735,161.74,129292000.0
2008-05-21 07:40:00,161.74,161.75,161.725,161.75,54200000.0
2008-05-21 07:41:00,161.745,161.76,161.74,161.75,21496000.0
2008-05-21 07:42:00,161.755,161.76,161.74,161.75,34196000.0
2008-05-21 07:43:00,161.76,161.79,161.75,161.775,83396000.0
2008-05-21 07:44:00,161.78,161.78,161.77,161.78,21196000.0
2008-05-21 07:45:00,161.78,161.79,161.775,161.79,84900000.0
2008-05-21 07:46:00,161.78,161.79,161.775,161.78,32096000.0
2008-05-21 07:47:00,161.78,161.8,161.775,161.78,29500000.0
2008-05-21 07:48:00,161.78,161.82,161.78,161.82,26492000.0
2008-05-21 07:49:00,161.82,161.86,161.81,161.82,75496000.0
2008-05-21 07:50:00,161.81,161.83,161.78,161.82,32296000.0
2008-05-21 07:51:00,161.81,161.82,161.78,161.78,43400000.0
2008-05-21 07:52:00,161.775,161.8,161.77,161.77,98600000.0
2008-05-21 07:53:00,161.775,161.82,161.77,161.78,102992000.0
2008-05-21 07:54:00,161.79,161.81,161.78,161.8,44796000.0
2008-05-21 07:55:00,161.79,161.83,161.79,161.81,44796000.0
2008-05-21 07:56:00,161.81,161.84,161.79,161.82,40396000.0
2008-05-21 07:57:00,161.83,161.85,161.81,161.83,40096000.0
2008-05-21 07:58:00,161.83,161.88,161.82,161.88,45500000.0
2008-05-21 07:59:00,161.89,161.925,161.88,161.925,42496000.0
2008-05-21 08:00:00,161.925,161.94,161.86,161.9,98488000.0
2008-05-21 08:01:00,161.895,161.92,161.83,161.85,79200000.0
2008-05-21 08:02:00,161.85,161.86,161.795,161.83,106900000.0
2008-05-21 08:03:00,161.83,161.83,161.795,161.8,133592000.0
2008-05-21 08:04:00,161.81,161.81,161.775,161.78,41792000.0
2008-05-21 08:05:00,161.78,161.8,161.77,161.8,57292000.0
2008-05-21 08:06:00,161.8,161.81,161.77,161.79,144100000.0
2008-05-21 08:07:00,161.79,161.8,161.785,161.8,70296000.0
2008-05-21 08:08:00,161.8,161.805,161.795,161.8,66200000.0
2008-05-21 08:09:00,161.8,161.8,161.76,161.765,93300000.0
2008-05-21 08:10:00,161.76,161.8,161.76,161.8,32000000.0
2008-05-21 08:11:00,161.805,161.82,161.79,161.8,99992001.0
2008-05-21 08:12:00,161.81,161.84,161.8,161.82,49296000.0
2008-05-21 08:13:00,161.81,161.83,161.8,161.81,37200000.0
2008-05-21 08:14:00,161.8,161.81,161.79,161.81,18700000.0
2008-05-21 08:15:00,161.82,161.82,161.78,161.8,94400000.0
2008-05-21 08:16:00,161.795,161.81,161.78,161.795,153500000.0
2008-05-21 08:17:00,161.795,161.795,161.75,161.755,248100000.0
2008-05-21 08:18:00,161.755,161.78,161.745,161.76,262699999.0
2008-05-21 08:19:00,161.76,161.79,161.755,161.775,130000000.0
2008-05-21 08:20:00,161.775,161.805,161.775,161.79,104200000.0
2008-05-21 08:21:00,161.8,161.805,161.79,161.79,72500000.0
2008-05-21 08:22:00,161.795,161.8,161.77,161.78,94800000.0
2008-05-21 08:23:00,161.78,161.8,161.775,161.79,90200000.0
2008-05-21 08:24:00,161.79,161.82,161.775,161.82,94400000.0
2008-05-21 08:25:00,161.81,161.83,161.81,161.82,117400000.0
2008-05-21 08:26:00,161.83,161.845,161.81,161.83,108600000.0
2008-05-21 08:27:00,161.83,161.84,161.82,161.82,45800000.0
2008-05-21 08:28:00,161.825,161.83,161.82,161.83,87900000.0
2008-05-21 08:29:00,161.83,161.835,161.8,161.81,88100000.0
2008-05-21 08:30:00,161.81,161.81,161.77,161.78,150000000.0
2008-05-21 08:31:00,161.78,161.785,161.75,161.75,141600000.0
2008-05-21 08:32:00,161.75,161.76,161.74,161.75,172000000.0
2008-05-21 08:33:00,161.745,161.75,161.695,161.73,203400001.0
2008-05-21 08:34:00,161.725,161.76,161.725,161.76,121600000.0
2008-05-21 08:35:00,161.76,161.77,161.745,161.755,172300000.0
2008-05-21 08:36:00,161.76,161.76,161.7,161.705,283696000.0
2008-05-21 08:37:00,161.705,161.72,161.675,161.68,177660000.0
2008-05-21 08:38:00,161.68,161.685,161.67,161.685,200296000.0
2008-05-21 08:39:00,161.685,161.7,161.67,161.7,125100000.0
2008-05-21 08:40:00,161.695,161.73,161.69,161.72,145500000.0
2008-05-21 08:41:00,161.715,161.74,161.715,161.72,111700000.0
2008-05-21 08:42:00,161.72,161.73,161.685,161.685,102196000.0
2008-05-21 08:43:00,161.68,161.695,161.67,161.68,59900000.0
2008-05-21 08:44:00,161.685,161.69,161.645,161.65,78200000.0
2008-05-21 08:45:00,161.655,161.66,161.64,161.65,52100000.0
2008-05-21 08:46:00,161.65,161.66,161.63,161.655,80000000.0
2008-05-21 08:47:00,161.66,161.7,161.66,161.665,107296000.0
2008-05-21 08:48:00,161.665,161.665,161.635,161.645,232796000.0
2008-05-21 08:49:00,161.645,161.655,161.63,161.65,85500000.0
2008-05-21 08:50:00,161.65,161.655,161.645,161.655,104800000.0
2008-05-21 08:51:00,161.655,161.68,161.65,161.66,109400000.0
2008-05-21 08:52:00,161.66,161.66,161.635,161.64,143500000.0
2008-05-21 08:53:00,161.64,161.65,161.635,161.635,202000001.0
2008-05-21 08:54:00,161.635,161.65,161.62,161.645,324600000.0
2008-05-21 08:55:00,161.65,161.66,161.63,161.645,140388000.0
2008-05-21 08:56:00,161.645,161.67,161.645,161.665,118200000.0
2008-05-21 08:57:00,161.66,161.665,161.635,161.645,300696000.0
2008-05-21 08:58:00,161.65,161.665,161.63,161.665,92100000.0
2008-05-21 08:59:00,161.66,161.695,161.65,161.685,108100000.0
2008-05-21 09:00:00,161.685,161.725,161.685,161.705,191696000.0
2008-05-21 09:01:00,161.71,161.765,161.705,161.725,160200000.0
2008-05-21 09:02:00,161.72,161.73,161.7,161.725,243396000.0
2008-05-21 09:03:00,161.725,161.74,161.71,161.725,461800000.0
2008-05-21 09:04:00,161.725,161.735,161.715,161.735,260195999.0
2008-05-21 09:05:00,161.735,161.83,161.735,161.775,185000000.0
2008-05-21 09:06:00,161.775,161.795,161.715,161.735,351000000.0
2008-05-21 09:07:00,161.735,161.77,161.735,161.765,317696000.0
2008-05-21 09:08:00,161.77,161.805,161.77,161.79,96600000.0
2008-05-21 09:09:00,161.79,161.82,161.78,161.795,171100000.0
2008-05-21 09:10:00,161.795,161.805,161.795,161.8,91300000.0
2008-05-21 09:11:00,161.8,161.81,161.795,161.795,94200000.0
2008-05-21 09:12:00,161.8,161.8,161.75,161.77,151200000.0
2008-05-21 09:13:00,161.77,161.77,161.705,161.725,258892000.0
2008-05-21 09:14:00,161.725,161.725,161.705,161.71,155900000.0
2008-05-21 09:15:00,161.715,161.72,161.7,161.705,154100000.0
2008-05-21 09:16:00,161.705,161.715,161.67,161.685,284900000.0
2008-05-21 09:17:00,161.69,161.715,161.685,161.685,126200000.0
2008-05-21 09:18:00,161.685,161.7,161.685,161.7,154400000.0
2008-05-21 09:19:00,161.7,161.725,161.69,161.715,136600000.0
2008-05-21 09:20:00,161.705,161.715,161.665,161.685,141500000.0
2008-05-21 09:21:00,161.685,161.745,161.685,161.745,153200000.0
2008-05-21 09:22:00,161.745,161.76,161.725,161.725,122200000.0
2008-05-21 09:23:00,161.725,161.73,161.705,161.72,97900000.0
2008-05-21 09:24:00,161.725,161.755,161.715,161.74,109800000.0
2008-05-21 09:25:00,161.74,161.745,161.715,161.715,114100000.0
2008-05-21 09:26:00,161.715,161.735,161.7,161.7,45800000.0
2008-05-21 09:27:00,161.7,161.715,161.68,161.68,189496000.0
2008-05-21 09:28:00,161.68,161.68,161.635,161.68,190600000.0
2008-05-21 09:29:00,161.68,161.71,161.615,161.615,280096000.0
2008-05-21 09:30:00,161.62,161.65,161.615,161.65,383696000.0
2008-05-21 09:31:00,161.655,161.715,161.655,161.71,130296000.0
2008-05-21 09:32:00,161.705,161.715,161.665,161.68,164896000.0
2008-05-21 09:33:00,161.68,161.705,161.675,161.695,59500000.0
2008-05-21 09:34:00,161.69,161.72,161.685,161.715,81700000.0
2008-05-21 09:35:00,161.71,161.775,161.705,161.77,53000000.0
2008-05-21 09:36:00,161.77,161.77,161.74,161.745,144300000.0
2008-05-21 09:37:00,161.745,161.77,161.745,161.765,41400000.0
2008-05-21 09:38:00,161.765,161.775,161.75,161.755,22300000.0
2008-05-21 09:39:00,161.755,161.76,161.7,161.705,191200000.0
2008-05-21 09:40:00,161.705,161.73,161.695,161.71,143800000.0
2008-05-21 09:41:00,161.705,161.715,161.705,161.71,30596000.0
2008-05-21 09:42:00,161.71,161.735,161.7,161.735,259700000.0
2008-05-21 09:43:00,161.735,161.745,161.715,161.735,66200000.0
2008-05-21 09:44:00,161.735,161.74,161.705,161.715,94792000.0
2008-05-21 09:45:00,161.72,161.72,161.7,161.705,138600000.0
2008-05-21 09:46:00,161.705,161.73,161.7,161.72,181196000.0
2008-05-21 09:47:00,161.72,161.725,161.685,161.705,191900000.0
2008-05-21 09:48:00,161.705,161.72,161.7,161.705,260496000.0
2008-05-21 09:49:00,161.705,161.72,161.7,161.705,133100000.0
2008-05-21 09:50:00,161.705,161.71,161.665,161.67,107000000.0
2008-05-21 09:51:00,161.665,161.67,161.655,161.655,234796000.0
2008-05-21 09:52:00,161.655,161.655,161.63,161.65,311100000.0
2008-05-21 09:53:00,161.645,161.67,161.645,161.65,96200000.0
2008-05-21 09:54:00,161.65,161.655,161.61,161.62,209700000.0
2008-05-21 09:55:00,161.63,161.63,161.595,161.625,246396000.0
2008-05-21 09:56:00,161.625,161.665,161.615,161.66,96300000.0
2008-05-21 09:57:00,161.665,161.7,161.64,161.665,213700000.0
2008-05-21 09:58:00,161.66,161.69,161.645,161.645,133800000.0
2008-05-21 09:59:00,161.645,161.665,161.605,161.605,109100000.0
2008-05-21 10:00:00,161.585,162.075,161.575,162.065,1536692002.0
2008-05-21 10:01:00,162.075,162.185,162.075,162.1,802596000.0
2008-05-21 10:02:00,162.105,162.28,162.105,162.26,381200001.0
2008-05-21 10:03:00,162.26,162.42,162.25,162.38,302400000.0
2008-05-21 10:04:00,162.385,162.455,162.35,162.385,267600000.0
2008-05-21 10:05:00,162.385,162.465,162.385,162.45,182400000.0
2008-05-21 10:06:00,162.445,162.5,162.43,162.47,161500000.0
2008-05-21 10:07:00,162.47,162.485,162.36,162.365,231100000.0
2008-05-21 10:08:00,162.365,162.385,162.36,162.37,352100000.0
2008-05-21 10:09:00,162.37,162.37,162.275,162.285,794662000.0
2008-05-21 10:10:00,162.29,162.365,162.29,162.365,159100000.0
2008-05-21 10:11:00,162.365,162.375,162.305,162.33,275000000.0
2008-05-21 10:12:00,162.33,162.39,162.325,162.37,177300000.0
2008-05-21 10:13:00,162.37,162.465,162.37,162.465,291600000.0
2008-05-21 10:14:00,162.47,162.485,162.425,162.43,254392000.0
2008-05-21 10:15:00,162.43,162.45,162.415,162.445,200096000.0
2008-05-21 10:16:00,162.445,162.45,162.385,162.395,481296000.0
2008-05-21 10:17:00,162.395,162.415,162.385,162.41,333399999.0
2008-05-21 10:18:00,162.41,162.425,162.38,162.415,529600000.0
2008-05-21 10:19:00,162.415,162.43,162.375,162.39,212300000.0
2008-05-21 10:20:00,162.385,162.475,162.375,162.455,158896000.0
2008-05-21 10:21:00,162.45,162.46,162.375,162.385,210996000.0
2008-05-21 10:22:00,162.385,162.415,162.375,162.375,121800000.0
2008-05-21 10:23:00,162.38,162.395,162.35,162.395,167700000.0
2008-05-21 10:24:00,162.395,162.43,162.37,162.42,92100000.0
2008-05-21 10:25:00,162.425,162.455,162.385,162.44,128496000.0
2008-05-21 10:26:00,162.44,162.465,162.43,162.43,243900000.0
2008-05-21 10:27:00,162.43,162.45,162.405,162.42,183200000.0
2008-05-21 10:28:00,162.415,162.42,162.405,162.42,92800000.0
2008-05-21 10:29:00,162.415,162.43,162.405,162.415,207300000.0
2008-05-21 10:30:00,162.415,162.49,162.4,162.485,440499999.0
2008-05-21 10:31:00,162.495,162.625,162.495,162.585,398900000.0
2008-05-21 10:32:00,162.585,162.6,162.555,162.57,400892000.0
2008-05-21 10:33:00,162.56,162.58,162.53,162.57,347500000.0
2008-05-21 10:34:00,162.57,162.57,162.495,162.495,469296000.0
2008-05-21 10:35:00,162.495,162.51,162.485,162.5,203396000.0
2008-05-21 10:36:00,162.505,162.525,162.505,162.51,59700000.0
2008-05-21 10:37:00,162.51,162.515,162.495,162.495,146700000.0
2008-05-21 10:38:00,162.5,162.51,162.495,162.495,102996000.0
2008-05-21 10:39:00,162.495,162.53,162.495,162.51,144600000.0
2008-05-21 10:40:00,162.51,162.515,162.495,162.515,456600000.0
2008-05-21 10:41:00,162.515,162.585,162.515,162.54,534399997.0
2008-05-21 10:42:00,162.545,162.585,162.545,162.57,347280000.0
2008-05-21 10:43:00,162.57,162.62,162.56,162.615,155096000.0
2008-05-21 10:44:00,162.615,162.625,162.585,162.59,263100000.0
2008-05-21 10:45:00,162.59,162.59,162.56,162.565,370200002.0
2008-05-21 10:46:00,162.56,162.615,162.555,162.59,201096001.0
2008-05-21 10:47:00,162.59,162.61,162.58,162.605,152300000.0
2008-05-21 10:48:00,162.61,162.625,162.6,162.605,55500000.0
2008-05-21 10:49:00,162.605,162.64,162.595,162.635,125400000.0
2008-05-21 10:50:00,162.635,162.675,162.635,162.66,163396000.0
2008-05-21 10:51:00,162.66,162.69,162.65,162.69,656600000.0
2008-05-21 10:52:00,162.69,162.71,162.645,162.655,277992000.0
2008-05-21 10:53:00,162.655,162.655,162.64,162.645,156800000.0
2008-05-21 10:54:00,162.64,162.645,162.62,162.635,216796000.0
2008-05-21 10:55:00,162.645,162.705,162.645,162.685,143600000.0
2008-05-21 10:56:00,162.685,162.715,162.675,162.71,93100000.0
2008-05-21 10:57:00,162.715,162.72,162.68,162.71,322496000.0
2008-05-21 10:58:00,162.715,162.715,162.7,162.705,200388000.0
2008-05-21 10:59:00,162.705,162.8,162.705,162.785,410192000.0
2008-05-21 11:00:00,162.785,162.835,162.78,162.82,546375998.0
2008-05-21 11:01:00,162.825,162.85,162.82,162.835,573399999.0
2008-05-21 11:02:00,162.835,162.835,162.81,162.81,707192000.0
2008-05-21 11:03:00,162.81,162.81,162.765,162.765,427000000.0
2008-05-21 11:04:00,162.765,162.765,162.715,162.715,703296000.0
2008-05-21 11:05:00,162.715,162.76,162.71,162.735,342800000.0
2008-05-21 11:06:00,162.735,162.755,162.72,162.75,262200000.0
2008-05-21 11:07:00,162.75,162.755,162.675,162.69,335700000.0
2008-05-21 11:08:00,162.68,162.715,162.67,162.685,254396000.0
2008-05-21 11:09:00,162.685,162.69,162.66,162.66,155500000.0
2008-05-21 11:10:00,162.66,162.675,162.655,162.655,161800000.0
2008-05-21 11:11:00,162.655,162.73,162.645,162.72,270500000.0
2008-05-21 11:12:00,162.725,162.82,162.715,162.815,242292000.0
2008-05-21 11:13:00,162.815,162.825,162.775,162.8,265696000.0
2008-05-21 11:14:00,162.805,162.805,162.77,162.79,228596000.0
2008-05-21 11:15:00,162.79,162.79,162.735,162.77,549900000.0
2008-05-21 11:16:00,162.77,162.79,162.76,162.77,393396001.0
2008-05-21 11:17:00,162.765,162.785,162.75,162.785,316792000.0
2008-05-21 11:18:00,162.785,162.79,162.765,162.775,243500000.0
2008-05-21 11:19:00,162.775,162.805,162.76,162.8,454500000.0
2008-05-21 11:20:00,162.8,162.85,162.795,162.84,237900000.0
2008-05-21 11:21:00,162.84,162.91,162.84,162.9,252484000.0
2008-05-21 11:22:00,162.9,162.915,162.88,162.89,592999998.0
2008-05-21 11:23:00,162.89,162.935,162.885,162.93,520384000.0
2008-05-21 11:24:00,162.915,162.915,162.865,162.89,474400000.0
2008-05-21 11:25:00,162.89,162.92,162.87,162.905,351000000.0
2008-05-21 11:26:00,162.905,162.925,162.905,162.925,376800000.0
2008-05-21 11:27:00,162.925,162.945,162.925,162.94,442996000.0
2008-05-21 11:28:00,162.94,163.005,162.94,162.98,535700001.0
2008-05-21 11:29:00,162.985,163.095,162.975,163.025,568080000.0
2008-05-21 11:30:00,163.025,163.13,163.015,163.11,569292000.0
2008-05-21 11:31:00,163.11,163.15,163.09,163.095,433392000.0
2008-05-21 11:32:00,163.095,163.145,163.095,163.115,587692000.0
2008-05-21 11:33:00,163.115,163.115,163.09,163.095,551875999.0
2008-05-21 11:34:00,163.095,163.1,163.055,163.055,422096000.0
2008-05-21 11:35:00,163.055,163.06,163.02,163.025,360684000.0
2008-05-21 11:36:00,163.025,163.04,163.0,163.03,329896000.0
2008-05-21 11:37:00,163.03,163.04,163.01,163.025,196300000.0
2008-05-21 11:38:00,163.02,163.03,162.98,162.98,251888000.0
2008-05-21 11:39:00,162.98,163.005,162.975,163.0,183800000.0
2008-05-21 11:40:00,163.0,163.0,162.97,162.975,200100000.0
2008-05-21 11:41:00,162.98,163.055,162.98,163.015,500696000.0
2008-05-21 11:42:00,163.015,163.025,162.995,163.02,333892000.0
2008-05-21 11:43:00,163.02,163.035,163.015,163.035,391940000.0
2008-05-21 11:44:00,163.035,163.045,163.025,163.045,464600000.0
2008-05-21 11:45:00,163.045,163.085,163.045,163.085,711000000.0
2008-05-21 11:46:00,163.085,163.085,163.045,163.055,829400001.0
2008-05-21 11:47:00,163.055,163.055,162.995,163.0,239400001.0
2008-05-21 11:48:00,163.0,163.015,162.975,162.985,174100000.0
2008-05-21 11:49:00,162.985,162.99,162.965,162.965,291600000.0
2008-05-21 11:50:00,162.965,162.99,162.96,162.99,174000000.0
2008-05-21 11:51:00,162.99,163.015,162.98,162.985,255600001.0
2008-05-21 11:52:00,162.985,163.005,162.975,162.995,228700002.0
2008-05-21 11:53:00,163.0,163.0,162.98,162.985,257600000.0
2008-05-21 11:54:00,162.985,162.985,162.975,162.975,330800000.0
2008-05-21 11:55:00,162.975,162.985,162.96,162.96,173300000.0
2008-05-21 11:56:00,162.96,162.97,162.95,162.955,321700000.0
2008-05-21 11:57:00,162.95,162.955,162.885,162.91,327400001.0
2008-05-21 11:58:00,162.915,162.915,162.86,162.865,483500000.0
2008-05-21 11:59:00,162.865,162.88,162.855,162.865,243860000.0
2008-05-21 12:00:00,162.86,162.87,162.855,162.86,212572000.0
2008-05-21 12:01:00,162.86,162.87,162.855,162.86,60844000.0
2008-05-21 12:02:00,162.86,162.865,162.81,162.81,102988000.0
2008-05-21 12:03:00,162.82,162.82,162.74,162.81,378584000.0
2008-05-21 12:04:00,162.805,162.815,162.795,162.81,197744000.0
2008-05-21 12:05:00,162.81,162.82,162.785,162.81,337020000.0
2008-05-21 12:06:00,162.81,162.825,162.785,162.795,313064000.0
2008-05-21 12:07:00,162.795,162.825,162.79,162.8,295588000.0
2008-05-21 12:08:00,162.795,162.8,162.725,162.745,807392001.0
2008-05-21 12:09:00,162.745,162.745,162.725,162.725,431572000.0
2008-05-21 12:10:00,162.725,162.755,162.715,162.755,302768000.0
2008-05-21 12:11:00,162.755,162.76,162.745,162.755,586400000.0
2008-05-21 12:12:00,162.755,162.755,162.715,162.715,435380000.0
2008-05-21 12:13:00,162.715,162.715,162.615,162.615,478552000.0
2008-05-21 12:14:00,162.615,162.635,162.605,162.605,624868000.0
2008-05-21 12:15:00,162.605,162.645,162.605,162.645,341968000.0
2008-05-21 12:16:00,162.65,162.7,162.645,162.695,778488001.0
2008-05-21 12:17:00,162.695,162.735,162.695,162.72,311200000.0
2008-05-21 12:18:00,162.72,162.72,162.695,162.695,89400000.0
2008-05-21 12:19:00,162.7,162.72,162.695,162.715,56476000.0
2008-05-21 12:20:00,162.715,162.73,162.71,162.72,94800000.0
2008-05-21 12:21:00,162.725,162.745,162.715,162.745,160552000.0
2008-05-21 12:22:00,162.745,162.745,162.72,162.73,131808000.0
2008-05-21 12:23:00,162.73,162.73,162.66,162.66,103976000.0
2008-05-21 12:24:00,162.66,162.69,162.65,162.65,128452000.0
2008-05-21 12:25:00,162.65,162.665,162.635,162.65,308248000.0
2008-05-21 12:26:00,162.65,162.69,162.65,162.675,455352000.0
2008-05-21 12:27:00,162.67,162.68,162.655,162.66,112416000.0
2008-05-21 12:28:00,162.66,162.68,162.655,162.665,195820000.0
2008-05-21 12:29:00,162.66,162.75,162.655,162.725,321572000.0
2008-05-21 12:30:00,162.72,162.77,162.71,162.74,354464000.0
2008-05-21 12:31:00,162.74,162.76,162.72,162.735,659652000.0
2008-05-21 12:32:00,162.735,162.74,162.695,162.695,651868000.0
2008-05-21 12:33:00,162.685,162.71,162.65,162.675,552968001.0
2008-05-21 12:34:00,162.675,162.715,162.625,162.655,520584000.0
2008-05-21 12:35:00,162.66,162.69,162.615,162.69,669892001.0
2008-05-21 12:36:00,162.69,162.71,162.67,162.695,233584000.0
2008-05-21 12:37:00,162.695,162.73,162.675,162.685,201636000.0
2008-05-21 12:38:00,162.685,162.715,162.665,162.68,87496000.0
2008-05-21 12:39:00,162.68,162.685,162.65,162.67,152088000.0
2008-05-21 12:40:00,162.665,162.675,162.66,162.665,21800000.0
2008-05-21 12:41:00,162.665,162.67,162.625,162.645,169900000.0
2008-05-21 12:42:00,162.645,162.655,162.625,162.635,46300000.0
2008-05-21 12:43:00,162.64,162.65,162.54,162.545,179076000.0
2008-05-21 12:44:00,162.545,162.545,162.525,162.535,199464000.0
2008-05-21 12:45:00,162.535,162.535,162.505,162.515,462476000.0
2008-05-21 12:46:00,162.515,162.555,162.515,162.545,397376001.0
2008-05-21 12:47:00,162.545,162.555,162.535,162.545,254892000.0
2008-05-21 12:48:00,162.545,162.58,162.545,162.58,177816000.0
2008-05-21 12:49:00,162.575,162.585,162.54,162.545,164560000.0
2008-05-21 12:50:00,162.545,162.595,162.535,162.59,717196003.0
2008-05-21 12:51:00,162.59,162.69,162.575,162.665,420080000.0
2008-05-21 12:52:00,162.665,162.675,162.605,162.605,259052000.0
2008-05-21 12:53:00,162.61,162.68,162.6,162.675,208528000.0
2008-05-21 12:54:00,162.675,162.735,162.665,162.705,162740000.0
2008-05-21 12:55:00,162.705,162.75,162.67,162.715,258092000.0
2008-05-21 12:56:00,162.72,162.74,162.685,162.685,70768000.0
2008-05-21 12:57:00,162.69,162.71,162.645,162.65,76268000.0
2008-05-21 12:58:00,162.645,162.655,162.595,162.635,187844000.0
2008-05-21 12:59:00,162.615,162.645,162.575,162.59,310848000.0
2008-05-21 13:00:00,162.59,162.655,162.56,162.655,601111999.0
2008-05-21 13:01:00,162.655,162.68,162.58,162.61,419316001.0
2008-05-21 13:02:00,162.61,162.64,162.525,162.545,414228001.0
2008-05-21 13:03:00,162.54,162.585,162.535,162.585,126576000.0
2008-05-21 13:04:00,162.585,162.685,162.585,162.685,167744000.0
2008-05-21 13:05:00,162.685,162.72,162.66,162.66,244288001.0
2008-05-21 13:06:00,162.655,162.76,162.645,162.75,329956000.0
2008-05-21 13:07:00,162.75,162.805,162.75,162.78,173260000.0
2008-05-21 13:08:00,162.785,162.795,162.755,162.78,441220000.0
2008-05-21 13:09:00,162.775,162.775,162.74,162.75,332932000.0
2008-05-21 13:10:00,162.755,162.78,162.735,162.78,200076000.0
2008-05-21 13:11:00,162.78,162.925,162.78,162.925,311856000.0
2008-05-21 13:12:00,162.925,162.925,162.885,162.89,310988000.0
2008-05-21 13:13:00,162.89,162.94,162.89,162.93,250488000.0
2008-05-21 13:14:00,162.93,162.935,162.91,162.925,419096000.0
2008-05-21 13:15:00,162.925,162.925,162.88,162.89,317028000.0
2008-05-21 13:16:00,162.89,162.895,162.86,162.865,225984000.0
2008-05-21 13:17:00,162.865,162.915,162.84,162.905,651063999.0
2008-05-21 13:18:00,162.905,162.905,162.82,162.83,646996002.0
2008-05-21 13:19:00,162.83,162.85,162.82,162.835,415100000.0
2008-05-21 13:20:00,162.835,162.84,162.83,162.83,72500000.0
2008-05-21 13:21:00,162.83,162.835,162.785,162.785,146700000.0
2008-05-21 13:22:00,162.785,162.79,162.755,162.76,436600000.0
2008-05-21 13:23:00,162.765,162.795,162.755,162.76,318000000.0
2008-05-21 13:24:00,162.755,162.785,162.755,162.775,285199999.0
2008-05-21 13:25:00,162.775,162.78,162.715,162.715,665200003.0
2008-05-21 13:26:00,162.715,162.735,162.7,162.7,296100000.0
2008-05-21 13:27:00,162.7,162.705,162.67,162.675,272800000.0
2008-05-21 13:28:00,162.675,162.695,162.57,162.655,637000001.0
2008-05-21 13:29:00,162.655,162.68,162.595,162.595,462200000.0
2008-05-21 13:30:00,162.595,162.66,162.555,162.66,418000000.0
2008-05-21 13:31:00,162.66,162.75,162.66,162.75,85200000.0
2008-05-21 13:32:00,162.74,162.755,162.695,162.695,185300000.0
2008-05-21 13:33:00,162.695,162.715,162.66,162.675,441000000.0
2008-05-21 13:34:00,162.675,162.705,162.67,162.685,380200000.0
2008-05-21 13:35:00,162.685,162.695,162.645,162.65,706400000.0
2008-05-21 13:36:00,162.65,162.665,162.635,162.665,507400000.0
2008-05-21 13:37:00,162.665,162.685,162.65,162.65,330900000.0
2008-05-21 13:38:00,162.645,162.655,162.595,162.595,612799998.0
2008-05-21 13:39:00,162.595,162.685,162.595,162.655,725900000.0
2008-05-21 13:40:00,162.655,162.74,162.645,162.705,952199999.0
2008-05-21 13:41:00,162.695,162.715,162.625,162.67,1131899998.0
2008-05-21 13:42:00,162.67,162.705,162.665,162.695,310700001.0
2008-05-21 13:43:00,162.695,162.705,162.635,162.635,1025900001.0
2008-05-21 13:44:00,162.635,162.72,162.615,162.72,217299999.0
2008-05-21 13:45:00,162.72,162.725,162.665,162.69,260200000.0
2008-05-21 13:46:00,162.695,162.77,162.69,162.735,309300000.0
2008-05-21 13:47:00,162.74,162.76,162.705,162.75,340300000.0
2008-05-21 13:48:00,162.755,162.785,162.75,162.78,312200000.0
2008-05-21 13:49:00,162.78,162.785,162.75,162.755,300800000.0
2008-05-21 13:50:00,162.755,162.785,162.705,162.785,269200000.0
2008-05-21 13:51:00,162.785,162.785,162.76,162.785,203500000.0
2008-05-21 13:52:00,162.785,162.795,162.775,162.775,667400000.0
2008-05-21 13:53:00,162.77,162.77,162.74,162.765,278900000.0
2008-05-21 13:54:00,162.76,162.76,162.725,162.73,248800000.0
2008-05-21 13:55:00,162.73,162.745,162.73,162.735,306600003.0
2008-05-21 13:56:00,162.735,162.835,162.735,162.82,638000000.0
2008-05-21 13:57:00,162.825,162.835,162.81,162.81,352300000.0
2008-05-21 13:58:00,162.815,162.925,162.815,162.905,440000000.0
2008-05-21 13:59:00,162.905,162.915,162.875,162.905,561600000.0
2008-05-21 14:00:00,162.905,162.935,162.885,162.885,726400000.0
2008-05-21 14:01:00,162.885,162.885,162.835,162.875,811100000.0
2008-05-21 14:02:00,162.875,162.905,162.875,162.905,571800001.0
2008-05-21 14:03:00,162.905,162.905,162.87,162.895,175700000.0
2008-05-21 14:04:00,162.9,162.905,162.855,162.865,215100000.0
2008-05-21 14:05:00,162.865,162.885,162.825,162.825,285500000.0
2008-05-21 14:06:00,162.825,162.825,162.805,162.825,257200000.0
2008-05-21 14:07:00,162.82,162.82,162.775,162.775,395000000.0
2008-05-21 14:08:00,162.78,162.785,162.765,162.77,395000001.0
2008-05-21 14:09:00,162.765,162.78,162.735,162.735,441600001.0
2008-05-21 14:10:00,162.735,162.75,162.725,162.735,391800001.0
2008-05-21 14:11:00,162.735,162.775,162.715,162.775,967100000.0
2008-05-21 14:12:00,162.775,162.805,162.77,162.79,842600000.0
2008-05-21 14:13:00,162.795,162.825,162.76,162.765,806300000.0
2008-05-21 14:14:00,162.77,162.815,162.755,162.815,866000000.0
2008-05-21 14:15:00,162.815,162.86,162.805,162.855,1016900001.0
2008-05-21 14:16:00,162.855,162.885,162.845,162.875,792900002.0
2008-05-21 14:17:00,162.875,162.875,162.845,162.87,674900000.0
2008-05-21 14:18:00,162.87,162.885,162.805,162.805,731300000.0
2008-05-21 14:19:00,162.805,162.87,162.795,162.865,953899997.0
2008-05-21 14:20:00,162.865,162.87,162.815,162.815,1395800001.0
2008-05-21 14:21:00,162.815,162.845,162.795,162.835,1462299997.0
2008-05-21 14:22:00,162.835,162.855,162.815,162.82,975600003.0
2008-05-21 14:23:00,162.825,162.865,162.815,162.86,967700000.0
2008-05-21 14:24:00,162.86,162.885,162.855,162.875,663600000.0
2008-05-21 14:25:00,162.875,162.935,162.875,162.925,531800000.0
2008-05-21 14:26:00,162.925,162.925,162.895,162.91,454800000.0
2008-05-21 14:27:00,162.91,162.975,162.91,162.97,1000100006.0
2008-05-21 14:28:00,162.965,162.975,162.935,162.935,873700001.0
2008-05-21 14:29:00,162.935,162.935,162.875,162.915,614800002.0
2008-05-21 14:30:00,162.915,162.925,162.885,162.905,379900000.0
2008-05-21 14:31:00,162.905,162.91,162.875,162.89,329600000.0
2008-05-21 14:32:00,162.9,162.91,162.855,162.87,258000000.0
2008-05-21 14:33:00,162.87,162.885,162.855,162.86,897100002.0
2008-05-21 14:34:00,162.855,162.875,162.845,162.875,537700002.0
2008-05-21 14:35:00,162.875,162.89,162.865,162.89,166100000.0
2008-05-21 14:36:00,162.895,162.9,162.84,162.845,269900000.0
2008-05-21 14:37:00,162.845,162.855,162.815,162.815,935000003.0
2008-05-21 14:38:00,162.815,162.82,162.795,162.82,518400001.0
2008-05-21 14:39:00,162.815,162.88,162.815,162.825,657900000.0
2008-05-21 14:40:00,162.825,162.855,162.825,162.85,142100000.0
2008-05-21 14:41:00,162.845,162.85,162.805,162.81,639800000.0
2008-05-21 14:42:00,162.81,162.855,162.805,162.845,880199999.0
2008-05-21 14:43:00,162.84,162.865,162.825,162.825,462400000.0
2008-05-21 14:44:00,162.825,162.825,162.795,162.8,469099998.0
2008-05-21 14:45:00,162.8,162.83,162.8,162.825,131900000.0
2008-05-21 14:46:00,162.825,162.825,162.765,162.765,367200000.0
2008-05-21 14:47:00,162.765,162.795,162.76,162.79,671000001.0
2008-05-21 14:48:00,162.79,162.85,162.79,162.835,386100000.0
2008-05-21 14:49:00,162.83,162.835,162.8,162.805,91200000.0
2008-05-21 14:50:00,162.81,162.87,162.81,162.825,152800000.0
2008-05-21 14:51:00,162.825,162.88,162.825,162.865,214400000.0
2008-05-21 14:52:00,162.865,162.865,162.755,162.775,689200000.0
2008-05-21 14:53:00,162.775,162.815,162.77,162.81,462100000.0
2008-05-21 14:54:00,162.81,162.82,162.785,162.805,376900000.0
2008-05-21 14:55:00,162.815,162.83,162.795,162.795,130700000.0
2008-05-21 14:56:00,162.795,162.825,162.785,162.79,218200000.0
2008-05-21 14:57:00,162.79,162.795,162.755,162.775,534800000.0
2008-05-21 14:58:00,162.77,162.805,162.745,162.805,629300000.0
2008-05-21 14:59:00,162.805,162.865,162.805,162.845,1135000000.0
2008-05-21 15:00:00,162.84,162.86,162.835,162.86,542200000.0
2008-05-21 15:01:00,162.855,162.88,162.845,162.845,812900004.0
2008-05-21 15:02:00,162.845,162.865,162.835,162.86,923700005.0
2008-05-21 15:03:00,162.855,162.895,162.855,162.895,870599999.0
2008-05-21 15:04:00,162.895,162.935,162.875,162.935,695200000.0
2008-05-21 15:05:00,162.935,162.96,162.885,162.905,875000000.0
2008-05-21 15:06:00,162.905,162.93,162.905,162.905,406600000.0
2008-05-21 15:07:00,162.91,162.93,162.905,162.915,511900000.0
2008-05-21 15:08:00,162.915,162.975,162.905,162.965,396200000.0
2008-05-21 15:09:00,162.965,162.99,162.955,162.97,466400001.0
2008-05-21 15:10:00,162.97,162.99,162.955,162.98,216048000.0
2008-05-21 15:11:00,162.98,162.985,162.955,162.965,306296000.0
2008-05-21 15:12:00,162.965,163.035,162.965,163.02,377652000.0
2008-05-21 15:13:00,163.025,163.035,162.985,163.0,362592000.0
2008-05-21 15:14:00,163.0,163.0,162.96,162.975,81648000.0
2008-05-21 15:15:00,162.975,163.005,162.965,162.97,201728000.0
2008-05-21 15:16:00,162.97,162.975,162.925,162.935,151456000.0
2008-05-21 15:17:00,162.94,162.965,162.925,162.925,109596000.0
2008-05-21 15:18:00,162.92,162.925,162.905,162.905,228700000.0
2008-05-21 15:19:00,162.905,162.94,162.9,162.91,173768000.0
2008-05-21 15:20:00,162.915,162.95,162.905,162.935,128160000.0
2008-05-21 15:21:00,162.935,162.96,162.93,162.96,112204000.0
2008-05-21 15:22:00,162.96,162.995,162.96,162.975,157828000.0
2008-05-21 15:23:00,162.975,162.975,162.95,162.955,204484000.0
2008-05-21 15:24:00,162.955,162.975,162.95,162.955,142660000.0
2008-05-21 15:25:00,162.955,162.995,162.955,162.98,223312000.0
2008-05-21 15:26:00,162.98,163.015,162.955,163.015,465352000.0
2008-05-21 15:27:00,163.015,163.045,162.995,163.04,443052000.0
2008-05-21 15:28:00,163.04,163.07,163.015,163.07,613195998.0
2008-05-21 15:29:00,163.075,163.08,163.05,163.065,580384000.0
2008-05-21 15:30:00,163.065,163.09,163.06,163.065,509591999.0
2008-05-21 15:31:00,163.06,163.075,163.035,163.065,522900000.0
2008-05-21 15:32:00,163.065,163.09,163.06,163.065,634800000.0
2008-05-21 15:33:00,163.065,163.07,163.025,163.055,787900002.0
2008-05-21 15:34:00,163.055,163.055,162.985,163.02,517900000.0
2008-05-21 15:35:00,163.02,163.025,162.975,162.985,259500000.0
2008-05-21 15:36:00,162.985,163.03,162.965,163.0,416400000.0
2008-05-21 15:37:00,163.0,163.065,163.0,163.045,314700000.0
2008-05-21 15:38:00,163.045,163.075,163.04,163.07,241700000.0
2008-05-21 15:39:00,163.065,163.095,163.055,163.095,509200000.0
2008-05-21 15:40:00,163.095,163.115,163.07,163.105,772399999.0
2008-05-21 15:41:00,163.105,163.11,163.095,163.105,677799998.0
2008-05-21 15:42:00,163.105,163.105,163.085,163.095,488700000.0
2008-05-21 15:43:00,163.095,163.125,163.09,163.095,324700000.0
2008-05-21 15:44:00,163.1,163.125,163.095,163.105,217900000.0
2008-05-21 15:45:00,163.105,163.125,163.085,163.085,439000000.0
2008-05-21 15:46:00,163.085,163.115,163.085,163.105,862900001.0
2008-05-21 15:47:00,163.105,163.115,163.05,163.075,647500000.0
2008-05-21 15:48:00,163.07,163.075,163.015,163.05,801300000.0
2008-05-21 15:49:00,163.05,163.065,163.015,163.06,741399998.0
2008-05-21 15:50:00,163.06,163.085,163.02,163.02,621400000.0
2008-05-21 15:51:00,163.02,163.06,163.015,163.035,439400000.0
2008-05-21 15:52:00,163.035,163.045,163.015,163.02,661000000.0
2008-05-21 15:53:00,163.02,163.025,162.94,162.965,539200000.0
2008-05-21 15:54:00,162.965,163.035,162.96,162.995,958100000.0
2008-05-21 15:55:00,162.995,163.045,162.995,163.035,505800000.0
2008-05-21 15:56:00,163.035,163.035,162.985,162.995,550100000.0
2008-05-21 15:57:00,162.995,163.005,162.965,162.965,539100000.0
2008-05-21 15:58:00,162.965,162.98,162.945,162.955,124800000.0
2008-05-21 15:59:00,162.955,162.955,162.91,162.95,261000001.0
2008-05-21 16:00:00,162.95,162.96,162.925,162.935,134900000.0
2008-05-21 16:01:00,162.945,162.97,162.935,162.965,104000000.0
2008-05-21 16:02:00,162.965,162.965,162.87,162.9,438099999.0
2008-05-21 16:03:00,162.905,162.94,162.9,162.9,379000000.0
2008-05-21 16:04:00,162.9,162.935,162.895,162.925,268400002.0
2008-05-21 16:05:00,162.925,162.97,162.925,162.955,157200000.0
2008-05-21 16:06:00,162.96,162.995,162.935,162.985,115400000.0
2008-05-21 16:07:00,162.985,162.985,162.94,162.96,116700000.0
2008-05-21 16:08:00,162.96,162.975,162.945,162.95,160300000.0
2008-05-21 16:09:00,162.945,162.96,162.92,162.925,80400000.0
2008-05-21 16:10:00,162.925,162.95,162.91,162.925,114900000.0
2008-05-21 16:11:00,162.925,162.93,162.905,162.915,353600000.0
2008-05-21 16:12:00,162.92,162.935,162.905,162.935,117700000.0
2008-05-21 16:13:00,162.93,162.945,162.915,162.925,296300000.0
2008-05-21 16:14:00,162.92,162.92,162.885,162.895,826099999.0
2008-05-21 16:15:00,162.895,162.935,162.845,162.845,450900000.0
2008-05-21 16:16:00,162.845,162.89,162.845,162.89,150600000.0
2008-05-21 16:17:00,162.89,162.895,162.875,162.885,466200003.0
2008-05-21 16:18:00,162.885,162.915,162.88,162.895,181800000.0
2008-05-21 16:19:00,162.895,162.9,162.85,162.88,153900000.0
2008-05-21 16:20:00,162.88,163.0,162.88,163.0,256500000.0
2008-05-21 16:21:00,163.005,163.005,162.935,162.945,233500000.0
2008-05-21 16:22:00,162.94,162.95,162.91,162.91,638899999.0
2008-05-21 16:23:00,162.915,162.94,162.895,162.94,298800000.0
2008-05-21 16:24:00,162.94,163.005,162.925,163.005,277400001.0
2008-05-21 16:25:00,163.005,163.05,163.005,163.045,273400000.0
2008-05-21 16:26:00,163.05,163.05,163.02,163.03,186200000.0
2008-05-21 16:27:00,163.025,163.075,163.015,163.02,221000000.0
2008-05-21 16:28:00,163.015,163.05,163.01,163.025,207000000.0
2008-05-21 16:29:00,163.02,163.04,163.015,163.02,184700000.0
2008-05-21 16:30:00,163.025,163.03,162.95,162.975,515700000.0
2008-05-21 16:31:00,162.975,163.04,162.965,162.97,748399998.0
2008-05-21 16:32:00,162.975,162.99,162.92,162.99,360300000.0
2008-05-21 16:33:00,162.99,163.015,162.955,163.015,335300000.0
2008-05-21 16:34:00,163.015,163.055,162.98,163.055,340100000.0
2008-05-21 16:35:00,163.06,163.06,162.965,162.965,389100000.0
2008-05-21 16:36:00,162.965,162.975,162.92,162.935,592600000.0
2008-05-21 16:37:00,162.935,162.995,162.935,162.965,356700000.0
2008-05-21 16:38:00,162.965,163.01,162.93,162.99,522499997.0
2008-05-21 16:39:00,162.985,162.99,162.905,162.93,536699998.0
2008-05-21 16:40:00,162.925,162.97,162.89,162.97,255600000.0
2008-05-21 16:41:00,162.97,162.97,162.92,162.925,189300000.0
2008-05-21 16:42:00,162.93,162.945,162.905,162.935,110000000.0
2008-05-21 16:43:00,162.935,162.98,162.935,162.96,456700001.0
2008-05-21 16:44:00,162.96,162.97,162.93,162.935,621599999.0
2008-05-21 16:45:00,162.935,162.955,162.845,162.87,1037199999.0
2008-05-21 16:46:00,162.87,162.915,162.86,162.88,550900000.0
2008-05-21 16:47:00,162.88,162.895,162.85,162.885,544099999.0
2008-05-21 16:48:00,162.885,162.955,162.87,162.9,1110500002.0
2008-05-21 16:49:00,162.9,162.91,162.845,162.865,483400003.0
2008-05-21 16:50:00,162.865,162.87,162.825,162.84,421800000.0
2008-05-21 16:51:00,162.835,162.85,162.82,162.85,177800001.0
2008-05-21 16:52:00,162.845,162.87,162.805,162.81,498000000.0
2008-05-21 16:53:00,162.81,162.885,162.8,162.885,229200000.0
2008-05-21 16:54:00,162.88,162.905,162.875,162.885,300000000.0
2008-05-21 16:55:00,162.88,162.88,162.855,162.87,498600000.0
2008-05-21 16:56:00,162.865,162.87,162.825,162.845,587699999.0
2008-05-21 16:57:00,162.84,162.855,162.83,162.84,292100000.0
2008-05-21 16:58:00,162.84,162.88,162.835,162.85,276800001.0
2008-05-21 16:59:00,162.85,162.875,162.79,162.815,355500000.0
2008-05-21 17:00:00,162.82,162.82,162.73,162.775,425300000.0
2008-05-21 17:01:00,162.775,162.78,162.75,162.775,312500000.0
2008-05-21 17:02:00,162.775,162.825,162.765,162.785,512400000.0
2008-05-21 17:03:00,162.785,162.84,162.77,162.84,359000000.0
2008-05-21 17:04:00,162.835,162.85,162.79,162.795,282600000.0
2008-05-21 17:05:00,162.79,162.795,162.75,162.775,541000001.0
2008-05-21 17:06:00,162.775,162.83,162.775,162.83,209200000.0
2008-05-21 17:07:00,162.83,162.835,162.795,162.815,184500000.0
2008-05-21 17:08:00,162.815,162.82,162.77,162.775,238100000.0
2008-05-21 17:09:00,162.78,162.785,162.745,162.78,350400000.0
2008-05-21 17:10:00,162.78,162.785,162.735,162.735,136800000.0
2008-05-21 17:11:00,162.735,162.785,162.735,162.77,125300000.0
2008-05-21 17:12:00,162.77,162.815,162.76,162.805,151900000.0
2008-05-21 17:13:00,162.805,162.83,162.77,162.825,211100000.0
2008-05-21 17:14:00,162.82,162.88,162.82,162.875,225900000.0
2008-05-21 17:15:00,162.87,162.91,162.86,162.875,385300000.0
2008-05-21 17:16:00,162.875,162.895,162.855,162.86,319800000.0
2008-05-21 17:17:00,162.865,162.875,162.825,162.835,271500000.0
2008-05-21 17:18:00,162.835,162.84,162.815,162.815,376000001.0
2008-05-21 17:19:00,162.82,162.845,162.815,162.825,308700001.0
2008-05-21 17:20:00,162.825,162.865,162.825,162.855,339600000.0
2008-05-21 17:21:00,162.85,162.885,162.85,162.865,264600000.0
2008-05-21 17:22:00,162.865,162.875,162.84,162.855,524700000.0
2008-05-21 17:23:00,162.855,162.885,162.845,162.885,588399999.0
2008-05-21 17:24:00,162.885,162.935,162.885,162.935,358800000.0
2008-05-21 17:25:00,162.935,162.985,162.91,162.96,801499997.0
2008-05-21 17:26:00,162.955,162.965,162.925,162.935,1162499996.0
2008-05-21 17:27:00,162.935,162.945,162.915,162.915,711399997.0
2008-05-21 17:28:00,162.915,162.915,162.895,162.9,687099998.0
2008-05-21 17:29:00,162.9,162.915,162.9,162.91,219600001.0
2008-05-21 17:30:00,162.91,162.92,162.9,162.9,282500000.0
2008-05-21 17:31:00,162.9,162.92,162.875,162.895,647399994.0
2008-05-21 17:32:00,162.9,162.915,162.895,162.895,198300000.0
2008-05-21 17:33:00,162.895,162.925,162.895,162.925,277300000.0
2008-05-21 17:34:00,162.925,162.95,162.915,162.95,641800001.0
2008-05-21 17:35:00,162.95,162.96,162.925,162.955,310700000.0
2008-05-21 17:36:00,162.955,162.955,162.935,162.955,354100000.0
2008-05-21 17:37:00,162.955,162.96,162.945,162.955,124500000.0
2008-05-21 17:38:00,162.955,162.985,162.95,162.96,495999999.0
2008-05-21 17:39:00,162.955,162.97,162.945,162.95,654299996.0
2008-05-21 17:40:00,162.945,162.965,162.935,162.955,835299998.0
2008-05-21 17:41:00,162.955,162.955,162.915,162.925,931800000.0
2008-05-21 17:42:00,162.93,162.945,162.915,162.925,627300002.0
2008-05-21 17:43:00,162.925,162.955,162.92,162.92,532700001.0
2008-05-21 17:44:00,162.92,162.93,162.915,162.93,682900000.0
2008-05-21 17:45:00,162.93,162.945,162.915,162.925,367500000.0
2008-05-21 17:46:00,162.925,162.94,162.915,162.93,411900000.0
2008-05-21 17:47:00,162.94,162.965,162.925,162.955,556100000.0
2008-05-21 17:48:00,162.955,162.975,162.94,162.965,447900000.0
2008-05-21 17:49:00,162.965,162.985,162.95,162.955,696700000.0
2008-05-21 17:50:00,162.955,162.975,162.955,162.975,255900000.0
2008-05-21 17:51:00,162.98,162.985,162.96,162.965,354200000.0
2008-05-21 17:52:00,162.96,162.975,162.955,162.955,435700000.0
2008-05-21 17:53:00,162.955,162.955,162.93,162.94,363200000.0
2008-05-21 17:54:00,162.945,162.965,162.935,162.965,223100000.0
2008-05-21 17:55:00,162.965,162.975,162.94,162.975,169200000.0
2008-05-21 17:56:00,162.97,162.97,162.945,162.95,168300000.0
2008-05-21 17:57:00,162.945,162.965,162.925,162.945,110800000.0
2008-05-21 17:58:00,162.94,162.97,162.93,162.97,152500000.0
2008-05-21 17:59:00,162.97,162.975,162.965,162.97,81000000.0
2008-05-21 18:00:00,162.97,162.985,162.955,162.955,41300000.0
2008-05-21 18:01:00,162.955,162.965,162.935,162.94,93100000.0
2008-05-21 18:02:00,162.94,162.96,162.925,162.935,133000000.0
2008-05-21 18:03:00,162.93,162.95,162.93,162.94,201500000.0
2008-05-21 18:04:00,162.945,162.955,162.935,162.94,49100000.0
2008-05-21 18:05:00,162.94,162.96,162.915,162.92,399700000.0
2008-05-21 18:06:00,162.925,162.935,162.92,162.925,237900000.0
2008-05-21 18:07:00,162.935,162.935,162.915,162.915,467800000.0
2008-05-21 18:08:00,162.915,162.955,162.915,162.95,199900000.0
2008-05-21 18:09:00,162.95,162.96,162.93,162.94,51700000.0
2008-05-21 18:10:00,162.94,162.945,162.915,162.935,82900000.0
2008-05-21 18:11:00,162.935,162.955,162.92,162.935,98600000.0
2008-05-21 18:12:00,162.935,162.945,162.925,162.93,91000000.0
2008-05-21 18:13:00,162.93,162.935,162.91,162.935,160700000.0
2008-05-21 18:14:00,162.94,162.955,162.935,162.945,113500000.0
2008-05-21 18:15:00,162.95,162.96,162.935,162.94,126600000.0
2008-05-21 18:16:00,162.94,162.94,162.92,162.93,227100000.0
2008-05-21 18:17:00,162.93,162.935,162.925,162.925,49800000.0
2008-05-21 18:18:00,162.93,162.93,162.915,162.915,93500000.0
2008-05-21 18:19:00,162.915,162.92,162.91,162.92,92800000.0
2008-05-21 18:20:00,162.92,162.935,162.905,162.935,75200001.0
2008-05-21 18:21:00,162.935,162.945,162.935,162.935,115300000.0
2008-05-21 18:22:00,162.94,162.94,162.925,162.93,82900000.0
2008-05-21 18:23:00,162.93,162.95,162.925,162.94,128400000.0
2008-05-21 18:24:00,162.94,162.96,162.94,162.95,61199999.0
2008-05-21 18:25:00,162.955,162.96,162.945,162.96,23600000.0
2008-05-21 18:26:00,162.96,162.965,162.935,162.945,101600000.0
2008-05-21 18:27:00,162.94,162.94,162.915,162.92,144200000.0
2008-05-21 18:28:00,162.92,162.925,162.895,162.9,232300000.0
2008-05-21 18:29:00,162.9,162.91,162.895,162.905,38900000.0
2008-05-21 18:30:00,162.91,162.945,162.905,162.93,109900000.0
2008-05-21 18:31:00,162.925,162.935,162.91,162.91,177800000.0
2008-05-21 18:32:00,162.915,162.92,162.91,162.91,150600000.0
2008-05-21 18:33:00,162.91,162.915,162.895,162.9,59200000.0
2008-05-21 18:34:00,162.9,162.9,162.895,162.895,19800000.0
2008-05-21 18:35:00,162.895,162.9,162.87,162.89,75400000.0
2008-05-21 18:36:00,162.89,162.905,162.875,162.895,203800000.0
2008-05-21 18:37:00,162.895,162.915,162.89,162.905,205600000.0
2008-05-21 18:38:00,162.915,162.915,162.895,162.9,117300000.0
2008-05-21 18:39:00,162.9,162.915,162.895,162.91,179200000.0
2008-05-21 18:40:00,162.915,162.915,162.9,162.9,80800000.0
2008-05-21 18:41:00,162.9,162.97,162.9,162.965,206300000.0
2008-05-21 18:42:00,162.965,162.965,162.95,162.965,268500000.0
2008-05-21 18:43:00,162.965,162.985,162.965,162.985,203300000.0
2008-05-21 18:44:00,162.985,162.985,162.97,162.975,31500000.0
2008-05-21 18:45:00,162.98,162.99,162.975,162.98,57300000.0
2008-05-21 18:46:00,162.98,162.99,162.965,162.975,213700000.0
2008-05-21 18:47:00,162.975,162.975,162.955,162.97,209700000.0
2008-05-21 18:48:00,162.975,162.98,162.925,162.935,114600000.0
2008-05-21 18:49:00,162.93,162.94,162.92,162.92,35200000.0
2008-05-21 18:50:00,162.92,162.95,162.92,162.94,153500000.0
2008-05-21 18:51:00,162.94,162.94,162.92,162.925,148000000.0
2008-05-21 18:52:00,162.93,162.94,162.915,162.925,258100000.0
2008-05-21 18:53:00,162.925,162.93,162.87,162.895,272900000.0
2008-05-21 18:54:00,162.895,162.895,162.87,162.89,63900000.0
2008-05-21 18:55:00,162.89,162.895,162.88,162.895,41400000.0
2008-05-21 18:56:00,162.895,162.895,162.855,162.86,43600000.0
2008-05-21 18:57:00,162.86,162.9,162.86,162.895,43900000.0
2008-05-21 18:58:00,162.895,162.895,162.885,162.895,29600000.0
2008-05-21 18:59:00,162.895,162.91,162.885,162.905,62400000.0
2008-05-21 19:00:00,162.91,162.91,162.87,162.88,163900000.0
2008-05-21 19:01:00,162.885,162.885,162.835,162.84,153900000.0
2008-05-21 19:02:00,162.84,162.86,162.81,162.86,74200000.0
2008-05-21 19:03:00,162.86,162.875,162.855,162.865,463300000.0
2008-05-21 19:04:00,162.865,162.865,162.815,162.845,540200002.0
2008-05-21 19:05:00,162.845,162.845,162.8,162.815,197400001.0
2008-05-21 19:06:00,162.815,162.85,162.815,162.845,282500002.0
2008-05-21 19:07:00,162.845,162.87,162.835,162.855,324200000.0
2008-05-21 19:08:00,162.855,162.915,162.855,162.91,212900001.0
2008-05-21 19:09:00,162.91,162.91,162.885,162.885,203900000.0
2008-05-21 19:10:00,162.885,162.895,162.885,162.89,295200000.0
2008-05-21 19:11:00,162.895,162.91,162.875,162.875,420700000.0
2008-05-21 19:12:00,162.875,162.895,162.875,162.88,276900000.0
2008-05-21 19:13:00,162.88,162.89,162.88,162.89,113900000.0
2008-05-21 19:14:00,162.89,162.89,162.885,162.885,108700000.0
2008-05-21 19:15:00,162.885,162.885,162.855,162.865,271600000.0
2008-05-21 19:16:00,162.865,162.875,162.86,162.875,53800000.0
2008-05-21 19:17:00,162.87,162.88,162.865,162.865,34600000.0
2008-05-21 19:18:00,162.865,162.87,162.855,162.87,71700000.0
2008-05-21 19:19:00,162.87,162.895,162.865,162.895,130500000.0
2008-05-21 19:20:00,162.9,162.925,162.895,162.92,101400000.0
2008-05-21 19:21:00,162.92,162.925,162.91,162.925,28900000.0
2008-05-21 19:22:00,162.915,162.915,162.885,162.89,69600000.0
2008-05-21 19:23:00,162.89,162.905,162.885,162.885,39000000.0
2008-05-21 19:24:00,162.895,162.92,162.885,162.9,59900000.0
2008-05-21 19:25:00,162.9,162.92,162.895,162.92,88900000.0
2008-05-21 19:26:00,162.915,162.92,162.91,162.915,66500000.0
2008-05-21 19:27:00,162.91,162.94,162.91,162.935,131700000.0
2008-05-21 19:28:00,162.94,162.95,162.935,162.95,65600000.0
2008-05-21 19:29:00,162.945,162.96,162.935,162.955,101300000.0
2008-05-21 19:30:00,162.95,162.96,162.93,162.955,31200000.0
2008-05-21 19:31:00,162.955,162.985,162.955,162.96,67000000.0
2008-05-21 19:32:00,162.965,162.985,162.96,162.985,140700000.0
2008-05-21 19:33:00,162.985,162.99,162.97,162.98,65500000.0
2008-05-21 19:34:00,162.975,162.985,162.965,162.975,40600000.0
2008-05-21 19:35:00,162.97,162.975,162.97,162.975,34200000.0
2008-05-21 19:36:00,162.975,162.975,162.97,162.975,21100000.0
2008-05-21 19:37:00,162.975,162.985,162.965,162.98,87000000.0
2008-05-21 19:38:00,162.98,162.995,162.97,162.985,37300000.0
2008-05-21 19:39:00,162.99,162.99,162.965,162.98,29600000.0
2008-05-21 19:40:00,162.98,163.005,162.97,162.995,160400000.0
2008-05-21 19:41:00,162.995,163.025,162.995,163.015,194500000.0
2008-05-21 19:42:00,163.02,163.03,163.02,163.02,79100000.0
2008-05-21 19:43:00,163.02,163.025,162.995,163.015,218300000.0
2008-05-21 19:44:00,163.02,163.02,163.0,163.005,50300000.0
2008-05-21 19:45:00,163.005,163.035,163.005,163.025,169100000.0
2008-05-21 19:46:00,163.03,163.075,163.03,163.06,257500000.0
2008-05-21 19:47:00,163.06,163.065,163.055,163.065,341100002.0
2008-05-21 19:48:00,163.065,163.065,163.03,163.04,265300000.0
2008-05-21 19:49:00,163.035,163.055,163.035,163.055,168800000.0
2008-05-21 19:50:00,163.055,163.06,163.035,163.04,287300000.0
2008-05-21 19:51:00,163.035,163.04,163.025,163.025,359800000.0
2008-05-21 19:52:00,163.025,163.025,163.01,163.015,492400001.0
2008-05-21 19:53:00,163.015,163.015,162.985,162.995,1071100003.0
2008-05-21 19:54:00,162.995,163.0,162.985,162.99,176300000.0
2008-05-21 19:55:00,162.99,162.99,162.93,162.94,186400001.0
2008-05-21 19:56:00,162.94,162.99,162.93,162.97,178300000.0
2008-05-21 19:57:00,162.975,163.035,162.975,163.03,62300000.0
2008-05-21 19:58:00,163.035,163.04,162.99,163.03,385100000.0
2008-05-21 19:59:00,163.03,163.05,163.005,163.05,89000000.0
2008-05-21 20:00:00,163.045,163.14,162.975,163.025,221500000.0
2008-05-21 20:01:00,163.02,163.025,162.805,162.845,365300002.0
2008-05-21 20:02:00,162.845,162.905,162.825,162.88,783600000.0
2008-05-21 20:03:00,162.875,162.895,162.8,162.805,748399999.0
2008-05-21 20:04:00,162.805,162.905,162.805,162.87,763000000.0
2008-05-21 20:05:00,162.865,162.915,162.855,162.895,352400000.0
2008-05-21 20:06:00,162.895,162.945,162.875,162.875,390100001.0
2008-05-21 20:07:00,162.875,162.895,162.84,162.865,870399998.0
2008-05-21 20:08:00,162.865,162.945,162.845,162.945,1370700001.0
2008-05-21 20:09:00,162.955,162.995,162.905,162.935,1386599999.0
2008-05-21 20:10:00,162.935,162.935,162.845,162.855,1880700004.0
2008-05-21 20:11:00,162.855,162.905,162.83,162.83,944600003.0
2008-05-21 20:12:00,162.83,162.855,162.805,162.815,414500000.0
2008-05-21 20:13:00,162.82,162.86,162.805,162.85,707000000.0
2008-05-21 20:14:00,162.85,162.85,162.79,162.82,412600000.0
2008-05-21 20:15:00,162.82,162.825,162.795,162.795,335100000.0
2008-05-21 20:16:00,162.795,162.795,162.75,162.765,1046199997.0
2008-05-21 20:17:00,162.765,162.785,162.75,162.765,555499997.0
2008-05-21 20:18:00,162.775,162.805,162.76,162.78,664300001.0
2008-05-21 20:19:00,162.78,162.785,162.74,162.775,782399998.0
2008-05-21 20:20:00,162.775,162.775,162.735,162.755,446400000.0
2008-05-21 20:21:00,162.755,162.805,162.75,162.805,471900001.0
2008-05-21 20:22:00,162.805,162.835,162.78,162.81,171600000.0
2008-05-21 20:23:00,162.81,162.835,162.785,162.8,131000000.0
2008-05-21 20:24:00,162.805,162.805,162.755,162.765,143800000.0
2008-05-21 20:25:00,162.765,162.77,162.725,162.745,687600000.0
2008-05-21 20:26:00,162.745,162.745,162.655,162.7,756599999.0
2008-05-21 20:27:00,162.69,162.765,162.675,162.76,557999999.0
2008-05-21 20:28:00,162.76,162.825,162.69,162.765,568700001.0
2008-05-21 20:29:00,162.77,162.77,162.685,162.73,465100000.0
2008-05-21 20:30:00,162.73,162.74,162.68,162.72,446999999.0
2008-05-21 20:31:00,162.72,162.745,162.705,162.745,866900005.0
2008-05-21 20:32:00,162.745,162.755,162.675,162.705,748600007.0
2008-05-21 20:33:00,162.695,162.735,162.695,162.715,501000000.0
2008-05-21 20:34:00,162.715,162.745,162.65,162.655,763099995.0
2008-05-21 20:35:00,162.655,162.72,162.645,162.72,691699999.0
2008-05-21 20:36:00,162.72,162.72,162.695,162.72,323000000.0
2008-05-21 20:37:00,162.72,162.765,162.705,162.75,846900001.0
2008-05-21 20:38:00,162.755,162.8,162.74,162.785,995099999.0
2008-05-21 20:39:00,162.785,162.785,162.74,162.75,911599998.0
2008-05-21 20:40:00,162.75,162.765,162.72,162.735,759900005.0
2008-05-21 20:41:00,162.735,162.8,162.735,162.745,514900000.0
2008-05-21 20:42:00,162.75,162.75,162.705,162.71,245900000.0
2008-05-21 20:43:00,162.72,162.73,162.645,162.665,349500000.0
2008-05-21 20:44:00,162.67,162.725,162.67,162.705,171800000.0
2008-05-21 20:45:00,162.705,162.74,162.7,162.725,116200000.0
2008-05-21 20:46:00,162.73,162.76,162.725,162.74,245400000.0
2008-05-21 20:47:00,162.74,162.745,162.65,162.685,251100000.0
2008-05-21 20:48:00,162.675,162.695,162.65,162.67,119200000.0
2008-05-21 20:49:00,162.665,162.665,162.58,162.59,309200000.0
2008-05-21 20:50:00,162.59,162.63,162.575,162.615,145800000.0
2008-05-21 20:51:00,162.615,162.715,162.605,162.7,336300000.0
2008-05-21 20:52:00,162.7,162.715,162.675,162.69,135300000.0
2008-05-21 20:53:00,162.685,162.7,162.66,162.675,126700000.0
2008-05-21 20:54:00,162.675,162.76,162.675,162.745,54600000.0
2008-05-21 20:55:00,162.745,162.775,162.725,162.745,229400000.0
2008-05-21 20:56:00,162.745,162.745,162.655,162.72,229500000.0
2008-05-21 20:57:00,162.72,162.735,162.695,162.73,203000000.0
2008-05-21 20:58:00,162.73,162.73,162.695,162.71,181800000.0
2008-05-21 20:59:00,162.71,162.73,162.695,162.72,150100000.0
2008-05-21 21:00:00,162.72,162.73,162.605,162.625,473900001.0
2008-05-21 21:01:00,162.625,162.68,162.605,162.645,417300000.0
2008-05-21 21:02:00,162.645,162.65,162.6,162.64,649500000.0
2008-05-21 21:03:00,162.64,162.655,162.635,162.645,550700001.0
2008-05-21 21:04:00,162.645,162.68,162.63,162.635,235200000.0
2008-05-21 21:05:00,162.645,162.715,162.645,162.675,183300000.0
2008-05-21 21:06:00,162.675,162.675,162.605,162.625,363600001.0
2008-05-21 21:07:00,162.63,162.69,162.61,162.67,429700005.0
2008-05-21 21:08:00,162.665,162.705,162.665,162.705,146100000.0
2008-05-21 21:09:00,162.715,162.745,162.695,162.71,214900000.0
2008-05-21 21:10:00,162.71,162.71,162.655,162.67,199500000.0
2008-05-21 21:11:00,162.67,162.735,162.645,162.725,171300000.0
2008-05-21 21:12:00,162.73,162.745,162.69,162.69,491300000.0
2008-05-21 21:13:00,162.695,162.765,162.675,162.705,434900000.0
2008-05-21 21:14:00,162.715,162.785,162.715,162.785,77700000.0
2008-05-21 21:15:00,162.785,162.785,162.755,162.755,705200000.0
2008-05-21 21:16:00,162.755,162.8,162.755,162.795,682900000.0
2008-05-21 21:17:00,162.795,162.795,162.735,162.77,862000001.0
2008-05-21 21:18:00,162.77,162.79,162.745,162.79,875700003.0
2008-05-21 21:19:00,162.785,162.795,162.775,162.785,274600000.0
2008-05-21 21:20:00,162.785,162.83,162.785,162.83,413100000.0
2008-05-21 21:21:00,162.835,162.835,162.755,162.755,531200000.0
2008-05-21 21:22:00,162.755,162.755,162.695,162.695,499500000.0
2008-05-21 21:23:00,162.695,162.735,162.685,162.73,226600000.0
2008-05-21 21:24:00,162.73,162.75,162.69,162.705,93100000.0
2008-05-21 21:25:00,162.705,162.725,162.705,162.705,52600000.0
2008-05-21 21:26:00,162.71,162.715,162.69,162.7,131800000.0
2008-05-21 21:27:00,162.7,162.705,162.675,162.675,481600000.0
2008-05-21 21:28:00,162.675,162.68,162.655,162.67,242200000.0
2008-05-21 21:29:00,162.675,162.685,162.675,162.685,392600000.0
2008-05-21 21:30:00,162.685,162.685,162.675,162.675,140600000.0
2008-05-21 21:31:00,162.675,162.675,162.635,162.655,585695999.0
2008-05-21 21:32:00,162.655,162.675,162.655,162.675,247800000.0
2008-05-21 21:33:00,162.675,162.76,162.675,162.725,554684000.0
2008-05-21 21:34:00,162.725,162.755,162.715,162.75,650500000.0
2008-05-21 21:35:00,162.745,162.745,162.69,162.69,289796000.0
2008-05-21 21:36:00,162.695,162.71,162.655,162.675,735599999.0
2008-05-21 21:37:00,162.675,162.675,162.675,162.675,212700000.0
2008-05-21 21:38:00,162.675,162.675,162.645,162.655,246796000.0
2008-05-21 21:39:00,162.655,162.675,162.655,162.675,387300000.0
2008-05-21 21:40:00,162.675,162.675,162.595,162.615,699099998.0
2008-05-21 21:41:00,162.615,162.625,162.585,162.59,464300001.0
2008-05-21 21:42:00,162.59,162.61,162.59,162.6,280300000.0
2008-05-21 21:43:00,162.6,162.615,162.6,162.6,205300000.0
2008-05-21 21:44:00,162.6,162.65,162.595,162.635,864700005.0
2008-05-21 21:45:00,162.635,162.655,162.615,162.645,699900005.0
2008-05-21 21:46:00,162.645,162.685,162.625,162.685,1074300002.0
2008-05-21 21:47:00,162.685,162.705,162.675,162.705,501500001.0
2008-05-21 21:48:00,162.695,162.695,162.675,162.675,308500002.0
2008-05-21 21:49:00,162.675,162.69,162.655,162.69,597100003.0
2008-05-21 21:50:00,162.695,162.7,162.665,162.685,244000000.0
2008-05-21 21:51:00,162.685,162.695,162.655,162.66,232100001.0
2008-05-21 21:52:00,162.67,162.69,162.67,162.69,398100000.0
2008-05-21 21:53:00,162.69,162.705,162.685,162.69,39700000.0
2008-05-21 21:54:00,162.69,162.705,162.69,162.7,51900000.0
2008-05-21 21:55:00,162.695,162.695,162.64,162.655,151700000.0
2008-05-21 21:56:00,162.66,162.665,162.61,162.615,150299999.0
2008-05-21 21:57:00,162.625,162.645,162.61,162.615,38200000.0
2008-05-21 21:58:00,162.615,162.655,162.61,162.62,103000000.0
2008-05-21 21:59:00,162.62,162.65,162.62,162.635,51400000.0
2008-05-21 22:00:00,162.635,162.665,162.59,162.625,241400000.0
2008-05-21 22:01:00,162.625,162.625,162.6,162.605,89900000.0
2008-05-21 22:02:00,162.605,162.615,162.57,162.57,197100000.0
2008-05-21 22:03:00,162.57,162.6,162.565,162.58,118600000.0
2008-05-21 22:04:00,162.58,162.585,162.56,162.575,107300000.0
2008-05-21 22:05:00,162.575,162.59,162.565,162.58,132500000.0
2008-05-21 22:06:00,162.58,162.635,162.58,162.61,87900000.0
2008-05-21 22:07:00,162.615,162.68,162.615,162.64,102300000.0
2008-05-21 22:08:00,162.635,162.69,162.635,162.68,136100000.0
2008-05-21 22:09:00,162.655,162.675,162.59,162.675,247800000.0
2008-05-21 22:10:00,162.675,162.675,162.635,162.645,185800000.0
2008-05-21 22:11:00,162.65,162.66,162.645,162.655,75500000.0
2008-05-21 22:12:00,162.655,162.71,162.655,162.705,66100000.0
2008-05-21 22:13:00,162.705,162.705,162.685,162.685,45000000.0
2008-05-21 22:14:00,162.685,162.685,162.67,162.68,65100000.0
2008-05-21 22:15:00,162.68,162.68,162.675,162.675,8100000.0
2008-05-21 22:16:00,162.68,162.71,162.68,162.705,107900000.0
2008-05-21 22:17:00,162.7,162.705,162.7,162.7,25300000.0
2008-05-21 22:18:00,162.705,162.705,162.695,162.695,4000000.0
2008-05-21 22:19:00,162.695,162.695,162.685,162.685,3200000.0
2008-05-21 22:20:00,162.69,162.7,162.685,162.685,6200000.0
2008-05-21 22:21:00,162.68,162.685,162.645,162.67,205700000.0
2008-05-21 22:22:00,162.665,162.665,162.645,162.66,305299999.0
2008-05-21 22:23:00,162.665,162.665,162.66,162.665,2000000.0
2008-05-21 22:24:00,162.665,162.67,162.665,162.67,11800000.0
2008-05-21 22:25:00,162.67,162.67,162.66,162.67,21200000.0
2008-05-21 22:26:00,162.665,162.67,162.66,162.665,26400000.0
2008-05-21 22:27:00,162.665,162.68,162.665,162.68,21700000.0
2008-05-21 22:28:00,162.675,162.68,162.67,162.675,10400000.0
2008-05-21 22:29:00,162.68,162.71,162.68,162.71,69700000.0
2008-05-21 22:30:00,162.71,162.72,162.69,162.705,67600000.0
2008-05-21 22:31:00,162.705,162.71,162.705,162.71,8800000.0
2008-05-21 22:32:00,162.71,162.725,162.71,162.72,41700000.0
2008-05-21 22:33:00,162.72,162.725,162.72,162.72,6200000.0
2008-05-21 22:34:00,162.72,162.725,162.69,162.7,32500000.0
2008-05-21 22:35:00,162.695,162.725,162.695,162.715,88500000.0
2008-05-21 22:36:00,162.72,162.72,162.705,162.715,18500000.0
2008-05-21 22:37:00,162.71,162.715,162.7,162.71,147800001.0
2008-05-21 22:38:00,162.71,162.725,162.695,162.71,186400003.0
2008-05-21 22:39:00,162.715,162.73,162.7,162.715,181900000.0
2008-05-21 22:40:00,162.715,162.735,162.705,162.73,137700000.0
2008-05-21 22:41:00,162.735,162.74,162.705,162.725,64000000.0
2008-05-21 22:42:00,162.72,162.725,162.685,162.715,145700000.0
2008-05-21 22:43:00,162.715,162.72,162.685,162.705,360500001.0
2008-05-21 22:44:00,162.7,162.71,162.695,162.705,147299999.0
2008-05-21 22:45:00,162.705,162.73,162.7,162.73,17500000.0
2008-05-21 22:46:00,162.725,162.73,162.695,162.725,150700000.0
2008-05-21 22:47:00,162.72,162.725,162.7,162.71,28300000.0
2008-05-21 22:48:00,162.71,162.72,162.71,162.72,8800000.0
2008-05-21 22:49:00,162.725,162.74,162.7,162.715,79700000.0
2008-05-21 22:50:00,162.71,162.74,162.705,162.725,63400000.0
2008-05-21 22:51:00,162.73,162.735,162.72,162.725,20800000.0
2008-05-21 22:52:00,162.72,162.735,162.72,162.735,5000000.0
2008-05-21 22:53:00,162.73,162.74,162.72,162.73,28400000.0
2008-05-21 22:54:00,162.73,162.75,162.72,162.74,43000000.0
2008-05-21 22:55:00,162.73,162.74,162.725,162.73,40700000.0
2008-05-21 22:56:00,162.73,162.74,162.73,162.73,35500000.0
2008-05-21 22:57:00,162.73,162.75,162.73,162.73,15500000.0
2008-05-21 22:58:00,162.73,162.76,162.73,162.73,243000000.0
2008-05-21 22:59:00,162.73,162.76,162.725,162.74,153199999.0
2008-05-21 23:00:00,162.73,162.76,162.68,162.68,182700000.0
2008-05-21 23:01:00,162.68,162.71,162.67,162.68,193600000.0
2008-05-21 23:02:00,162.68,162.72,162.68,162.7,172800000.0
2008-05-21 23:03:00,162.7,162.7,162.7,162.7,34500000.0
2008-05-21 23:04:00,162.7,162.73,162.69,162.7,84000001.0
2008-05-21 23:05:00,162.69,162.72,162.69,162.69,178900005.0
2008-05-21 23:06:00,162.69,162.7,162.69,162.69,205100003.0
2008-05-21 23:07:00,162.69,162.71,162.68,162.69,210600002.0
2008-05-21 23:08:00,162.69,162.69,162.64,162.65,228200000.0
2008-05-21 23:09:00,162.65,162.65,162.64,162.64,94400000.0
2008-05-21 23:10:00,162.63,162.65,162.58,162.64,228800000.0
2008-05-21 23:11:00,162.64,162.65,162.64,162.64,216700000.0
2008-05-21 23:12:00,162.64,162.65,162.64,162.64,235500000.0
2008-05-21 23:13:00,162.64,162.65,162.64,162.65,80100000.0
2008-05-21 23:14:00,162.65,162.65,162.64,162.65,79500000.0
2008-05-21 23:15:00,162.65,162.65,162.64,162.64,47600000.0
2008-05-21 23:16:00,162.64,162.65,162.64,162.64,255500000.0
2008-05-21 23:17:00,162.64,162.65,162.64,162.65,34900000.0
2008-05-21 23:18:00,162.65,162.69,162.65,162.65,65900000.0
2008-05-21 23:19:00,162.65,162.66,162.64,162.65,69400000.0
2008-05-21 23:20:00,162.65,162.65,162.64,162.65,160100000.0
2008-05-21 23:21:00,162.65,162.65,162.64,162.64,90900000.0
2008-05-21 23:22:00,162.64,162.65,162.64,162.65,75000000.0
2008-05-21 23:23:00,162.66,162.66,162.65,162.65,24900000.0
2008-05-21 23:24:00,162.66,162.66,162.65,162.65,44800000.0
2008-05-21 23:25:00,162.65,162.65,162.65,162.65,16500000.0
2008-05-21 23:26:00,162.65,162.69,162.65,162.65,83100000.0
2008-05-21 23:27:00,162.65,162.66,162.65,162.65,38600000.0
2008-05-21 23:28:00,162.65,162.68,162.65,162.68,66100000.0
2008-05-21 23:30:00,162.67,162.72,162.67,162.7,66900000.0
2008-05-21 23:31:00,162.7,162.7,162.69,162.69,6300000.0
2008-05-21 23:32:00,162.7,162.7,162.7,162.7,700000.0
2008-05-21 23:33:00,162.69,162.69,162.69,162.69,700000.0
2008-05-21 23:34:00,162.69,162.72,162.69,162.71,42300000.0
2008-05-21 23:35:00,162.7,162.71,162.7,162.71,7000000.0
2008-05-21 23:36:00,162.7,162.72,162.69,162.71,35100000.0
2008-05-21 23:37:00,162.7,162.74,162.69,162.73,80200000.0
2008-05-21 23:38:00,162.72,162.75,162.72,162.74,204500000.0
2008-05-21 23:39:00,162.74,162.785,162.73,162.75,198500000.0
2008-05-21 23:40:00,162.75,162.78,162.75,162.77,99000000.0
2008-05-21 23:41:00,162.77,162.77,162.77,162.77,19500000.0
2008-05-21 23:42:00,162.77,162.77,162.75,162.75,71400000.0
2008-05-21 23:43:00,162.75,162.76,162.73,162.74,203899999.0
2008-05-21 23:44:00,162.74,162.75,162.73,162.74,109199999.0
2008-05-21 23:45:00,162.74,162.74,162.73,162.73,7300000.0
2008-05-21 23:47:00,162.74,162.74,162.735,162.74,56700000.0
2008-05-21 23:48:00,162.74,162.74,162.74,162.74,23000000.0
2008-05-21 23:49:00,162.74,162.74,162.74,162.74,39000000.0
2008-05-21 23:50:00,162.74,162.74,162.68,162.68,53000000.0
2008-05-21 23:51:00,162.68,162.71,162.66,162.7,463699997.0
2008-05-21 23:52:00,162.7,162.7,162.62,162.65,156000000.0
2008-05-21 23:53:00,162.63,162.64,162.63,162.63,1800000.0
2008-05-21 23:54:00,162.63,162.65,162.63,162.64,2400000.0
2008-05-21 23:55:00,162.65,162.67,162.64,162.65,27600000.0
2008-05-21 23:56:00,162.65,162.65,162.635,162.65,110900000.0
2008-05-21 23:58:00,162.65,162.66,162.65,162.66,50100000.0
2008-05-21 23:59:00,162.66,162.66,162.66,162.66,60600000.0
2008-05-22 00:00:00,162.66,162.66,162.65,162.65,58400000.0
2008-05-22 00:01:00,162.65,162.65,162.65,162.65,13000000.0
2008-05-22 00:02:00,162.65,162.65,162.62,162.63,89600000.0
2008-05-22 00:03:00,162.63,162.65,162.63,162.65,33200000.0
2008-05-22 00:04:00,162.66,162.67,162.64,162.67,112800000.0
2008-05-22 00:05:00,162.67,162.67,162.64,162.64,56700000.0
2008-05-22 00:06:00,162.65,162.66,162.63,162.66,87700000.0
2008-05-22 00:07:00,162.65,162.65,162.63,162.63,40300000.0
2008-05-22 00:08:00,162.63,162.64,162.63,162.63,26800000.0
2008-05-22 00:09:00,162.63,162.63,162.63,162.63,21400000.0
2008-05-22 00:10:00,162.64,162.64,162.63,162.64,72200000.0
2008-05-22 00:11:00,162.64,162.64,162.61,162.61,139000000.0
2008-05-22 00:12:00,162.61,162.61,162.57,162.59,221300000.0
2008-05-22 00:13:00,162.59,162.62,162.59,162.61,152400000.0
2008-05-22 00:14:00,162.62,162.63,162.61,162.61,47800000.0
2008-05-22 00:15:00,162.62,162.65,162.62,162.64,72000000.0
2008-05-22 00:16:00,162.64,162.65,162.63,162.65,10300000.0
2008-05-22 00:17:00,162.65,162.65,162.645,162.65,31300000.0
2008-05-22 00:18:00,162.65,162.65,162.64,162.65,41800000.0
2008-05-22 00:19:00,162.65,162.65,162.64,162.645,224500000.0
2008-05-22 00:20:00,162.65,162.65,162.65,162.65,35600000.0
2008-05-22 00:21:00,162.65,162.68,162.65,162.67,58500000.0
2008-05-22 00:22:00,162.67,162.67,162.67,162.67,31900000.0
2008-05-22 00:23:00,162.67,162.67,162.67,162.67,9300000.0
2008-05-22 00:24:00,162.67,162.69,162.67,162.67,26100000.0
2008-05-22 00:25:00,162.665,162.67,162.66,162.66,41900000.0
2008-05-22 00:26:00,162.66,162.67,162.65,162.66,269700000.0
2008-05-22 00:27:00,162.655,162.66,162.64,162.64,268300000.0
2008-05-22 00:28:00,162.64,162.64,162.64,162.64,610100001.0
2008-05-22 00:29:00,162.64,162.65,162.64,162.64,327299998.0
2008-05-22 00:30:00,162.64,162.65,162.64,162.65,161000000.0
2008-05-22 00:31:00,162.645,162.65,162.64,162.65,489200003.0
2008-05-22 00:32:00,162.65,162.66,162.65,162.66,96000000.0
2008-05-22 00:33:00,162.66,162.66,162.62,162.65,332000000.0
2008-05-22 00:34:00,162.65,162.65,162.64,162.65,174199999.0
2008-05-22 00:35:00,162.645,162.65,162.62,162.65,477800000.0
2008-05-22 00:36:00,162.65,162.66,162.64,162.65,305199998.0
2008-05-22 00:37:00,162.65,162.67,162.65,162.66,262299999.0
2008-05-22 00:38:00,162.66,162.67,162.66,162.66,37100000.0
2008-05-22 00:39:00,162.66,162.66,162.65,162.65,347800000.0
2008-05-22 00:40:00,162.65,162.65,162.65,162.65,573800000.0
2008-05-22 00:41:00,162.65,162.65,162.64,162.65,370499999.0
2008-05-22 00:42:00,162.65,162.65,162.64,162.65,111700000.0
2008-05-22 00:43:00,162.645,162.65,162.64,162.65,536999997.0
2008-05-22 00:44:00,162.65,162.66,162.65,162.65,127700000.0
2008-05-22 00:45:00,162.65,162.65,162.65,162.65,131600000.0
2008-05-22 00:46:00,162.65,162.65,162.65,162.65,110000000.0
2008-05-22 00:47:00,162.65,162.65,162.65,162.65,366900000.0
2008-05-22 00:48:00,162.65,162.65,162.65,162.65,244600000.0
2008-05-22 00:49:00,162.65,162.65,162.65,162.65,263700000.0
2008-05-22 00:50:00,162.65,162.65,162.64,162.65,279700000.0
2008-05-22 00:51:00,162.65,162.65,162.64,162.65,367599998.0
2008-05-22 00:52:00,162.65,162.665,162.65,162.66,509599999.0
2008-05-22 00:53:00,162.66,162.66,162.65,162.66,246600001.0
2008-05-22 00:54:00,162.66,162.66,162.66,162.66,130800000.0
2008-05-22 00:55:00,162.665,162.665,162.66,162.66,110200000.0
2008-05-22 00:56:00,162.66,162.66,162.66,162.66,28200000.0
2008-05-22 00:58:00,162.66,162.68,162.66,162.66,225600000.0
2008-05-22 00:59:00,162.66,162.675,162.66,162.66,104099999.0
2008-05-22 01:00:00,162.66,162.68,162.66,162.665,64700000.0
2008-05-22 01:01:00,162.665,162.665,162.665,162.665,700000.0
2008-05-22 01:02:00,162.66,162.665,162.65,162.65,277000000.0
2008-05-22 01:03:00,162.65,162.66,162.64,162.65,560799996.0
2008-05-22 01:04:00,162.65,162.65,162.64,162.65,246800000.0
2008-05-22 01:05:00,162.65,162.65,162.65,162.65,61600000.0
2008-05-22 01:06:00,162.65,162.65,162.65,162.65,45600000.0
2008-05-22 01:07:00,162.65,162.65,162.65,162.65,295800000.0
2008-05-22 01:08:00,162.65,162.65,162.62,162.64,432099999.0
2008-05-22 01:09:00,162.64,162.65,162.64,162.65,313499995.0
2008-05-22 01:10:00,162.65,162.65,162.64,162.65,379399997.0
2008-05-22 01:11:00,162.65,162.65,162.65,162.65,92700000.0
2008-05-22 01:12:00,162.65,162.65,162.63,162.63,141500000.0
2008-05-22 01:13:00,162.63,162.645,162.61,162.645,887899998.0
2008-05-22 01:14:00,162.645,162.65,162.63,162.635,618300001.0
2008-05-22 01:15:00,162.64,162.64,162.61,162.62,559799999.0
2008-05-22 01:16:00,162.62,162.63,162.62,162.63,151300000.0
2008-05-22 01:17:00,162.63,162.63,162.62,162.62,190800000.0
2008-05-22 01:18:00,162.625,162.63,162.62,162.62,540800001.0
2008-05-22 01:19:00,162.62,162.64,162.62,162.625,586600000.0
2008-05-22 01:20:00,162.625,162.625,162.62,162.62,296600000.0
2008-05-22 01:21:00,162.62,162.62,162.62,162.62,124100000.0
2008-05-22 01:22:00,162.63,162.63,162.62,162.62,169500000.0
2008-05-22 01:23:00,162.62,162.62,162.62,162.62,323400000.0
2008-05-22 01:24:00,162.62,162.63,162.62,162.63,288000000.0
2008-05-22 01:25:00,162.63,162.63,162.62,162.63,52000000.0
2008-05-22 01:26:00,162.64,162.66,162.64,162.66,428800008.0
2008-05-22 01:27:00,162.66,162.66,162.66,162.66,58100000.0
2008-05-22 01:28:00,162.66,162.69,162.66,162.66,509900001.0
2008-05-22 01:29:00,162.66,162.66,162.66,162.66,364700016.0
2008-05-22 01:30:00,162.66,162.68,162.66,162.66,415400018.0
2008-05-22 01:31:00,162.66,162.68,162.66,162.665,426000013.0
2008-05-22 01:32:00,162.665,162.67,162.665,162.665,8400000.0
2008-05-22 01:33:00,162.66,162.665,162.66,162.665,23400001.0
2008-05-22 01:34:00,162.665,162.68,162.665,162.68,71100000.0
2008-05-22 01:35:00,162.68,162.69,162.68,162.69,269100000.0
2008-05-22 01:36:00,162.69,162.695,162.68,162.695,135600000.0
2008-05-22 01:37:00,162.695,162.695,162.67,162.69,367000000.0
2008-05-22 01:39:00,162.69,162.69,162.66,162.68,26100000.0
2008-05-22 01:40:00,162.68,162.69,162.68,162.68,7600000.0
2008-05-22 01:41:00,162.68,162.68,162.68,162.68,44000000.0
2008-05-22 01:42:00,162.68,162.69,162.66,162.68,72400000.0
2008-05-22 01:43:00,162.68,162.7,162.68,162.7,55400000.0
2008-05-22 01:44:00,162.7,162.7,162.69,162.69,59100000.0
2008-05-22 01:45:00,162.69,162.71,162.69,162.71,20000000.0
2008-05-22 01:46:00,162.71,162.71,162.68,162.69,151500000.0
2008-05-22 01:47:00,162.69,162.69,162.68,162.68,51500000.0
2008-05-22 01:48:00,162.68,162.68,162.66,162.66,255899997.0
2008-05-22 01:49:00,162.66,162.67,162.66,162.67,24200000.0
2008-05-22 01:50:00,162.675,162.69,162.66,162.67,154300000.0
2008-05-22 01:51:00,162.67,162.67,162.64,162.64,84200000.0
2008-05-22 01:52:00,162.64,162.64,162.625,162.63,16100000.0
2008-05-22 01:53:00,162.63,162.64,162.61,162.64,66400000.0
2008-05-22 01:54:00,162.63,162.64,162.61,162.615,161700000.0
2008-05-22 01:55:00,162.62,162.63,162.62,162.63,100100000.0
2008-05-22 01:56:00,162.63,162.63,162.62,162.63,241000000.0
2008-05-22 01:57:00,162.63,162.635,162.62,162.625,190800000.0
2008-05-22 01:58:00,162.63,162.63,162.61,162.61,120700000.0
2008-05-22 01:59:00,162.61,162.62,162.6,162.61,224300000.0
2008-05-22 02:00:00,162.61,162.62,162.56,162.56,655000000.0
2008-05-22 02:01:00,162.56,162.57,162.47,162.48,965600000.0
2008-05-22 02:02:00,162.48,162.48,162.385,162.405,516899999.0
2008-05-22 02:03:00,162.405,162.46,162.37,162.46,541300000.0
2008-05-22 02:04:00,162.46,162.46,162.41,162.42,169799999.0
2008-05-22 02:05:00,162.43,162.43,162.32,162.39,537900000.0
2008-05-22 02:06:00,162.39,162.455,162.38,162.43,330800000.0
2008-05-22 02:07:00,162.435,162.435,162.365,162.375,243088270.0
2008-05-22 02:08:00,162.375,162.385,162.31,162.315,335295132.0
2008-05-22 02:09:00,162.315,162.345,162.295,162.295,343185132.0
2008-05-22 02:10:00,162.295,162.325,162.255,162.295,564800000.0
2008-05-22 02:11:00,162.295,162.325,162.275,162.32,548500000.0
2008-05-22 02:12:00,162.315,162.345,162.295,162.335,451400000.0
2008-05-22 02:13:00,162.335,162.365,162.325,162.325,185700000.0
2008-05-22 02:14:00,162.325,162.325,162.295,162.295,257800000.0
2008-05-22 02:15:00,162.295,162.335,162.265,162.335,196600000.0
2008-05-22 02:16:00,162.335,162.355,162.32,162.34,320400000.0
2008-05-22 02:17:00,162.345,162.375,162.325,162.365,449500000.0
2008-05-22 02:18:00,162.365,162.395,162.325,162.345,309200000.0
2008-05-22 02:19:00,162.345,162.355,162.33,162.335,589899999.0
2008-05-22 02:20:00,162.335,162.345,162.325,162.345,301300000.0
2008-05-22 02:21:00,162.345,162.38,162.335,162.365,393400000.0
2008-05-22 02:22:00,162.365,162.405,162.365,162.375,330800000.0
2008-05-22 02:23:00,162.375,162.405,162.375,162.385,322200000.0
2008-05-22 02:24:00,162.385,162.4,162.375,162.395,357000000.0
2008-05-22 02:25:00,162.395,162.425,162.385,162.405,180500000.0
2008-05-22 02:26:00,162.405,162.445,162.395,162.415,188400000.0
2008-05-22 02:27:00,162.415,162.425,162.385,162.4,176200000.0
2008-05-22 02:28:00,162.4,162.41,162.395,162.405,237800000.0
2008-05-22 02:29:00,162.395,162.405,162.385,162.385,134400000.0
2008-05-22 02:30:00,162.385,162.385,162.345,162.345,137700000.0
2008-05-22 02:31:00,162.345,162.395,162.345,162.385,139300000.0
2008-05-22 02:32:00,162.385,162.44,162.385,162.44,175900000.0
2008-05-22 02:33:00,162.44,162.44,162.405,162.425,99500000.0
2008-05-22 02:34:00,162.425,162.455,162.425,162.425,141900000.0
2008-05-22 02:35:00,162.435,162.445,162.435,162.445,83100000.0
2008-05-22 02:36:00,162.445,162.445,162.425,162.44,108200000.0
2008-05-22 02:37:00,162.44,162.44,162.425,162.435,112100000.0
2008-05-22 02:38:00,162.435,162.45,162.435,162.445,292300000.0
2008-05-22 02:39:00,162.45,162.455,162.425,162.435,174200000.0
2008-05-22 02:40:00,162.435,162.485,162.425,162.475,233100000.0
2008-05-22 02:41:00,162.475,162.495,162.445,162.465,133200000.0
2008-05-22 02:42:00,162.465,162.475,162.435,162.435,283000000.0
2008-05-22 02:43:00,162.435,162.455,162.435,162.445,226500000.0
2008-05-22 02:44:00,162.445,162.455,162.425,162.445,212300000.0
2008-05-22 02:45:00,162.445,162.455,162.445,162.445,71900000.0
2008-05-22 02:46:00,162.445,162.495,162.435,162.485,306300000.0
2008-05-22 02:47:00,162.485,162.495,162.455,162.455,301700000.0
2008-05-22 02:48:00,162.455,162.465,162.435,162.445,280300000.0
2008-05-22 02:49:00,162.445,162.465,162.445,162.465,280700000.0
2008-05-22 02:50:00,162.465,162.475,162.465,162.465,177600000.0
2008-05-22 02:51:00,162.465,162.465,162.445,162.445,67000000.0
2008-05-22 02:52:00,162.445,162.455,162.44,162.445,241700000.0
2008-05-22 02:53:00,162.455,162.465,162.455,162.455,90700000.0
2008-05-22 02:54:00,162.455,162.475,162.425,162.475,162000000.0
2008-05-22 02:55:00,162.475,162.475,162.425,162.425,256100000.0
2008-05-22 02:56:00,162.425,162.435,162.415,162.42,202700000.0
2008-05-22 02:57:00,162.42,162.43,162.395,162.405,187600000.0
2008-05-22 02:58:00,162.405,162.415,162.385,162.395,139800000.0
2008-05-22 02:59:00,162.395,162.405,162.345,162.345,368800000.0
2008-05-22 03:00:00,162.34,162.355,162.325,162.345,323800000.0
2008-05-22 03:01:00,162.345,162.355,162.325,162.325,231200000.0
2008-05-22 03:02:00,162.325,162.355,162.325,162.345,303800000.0
2008-05-22 03:03:00,162.345,162.365,162.335,162.365,294000000.0
2008-05-22 03:04:00,162.365,162.365,162.345,162.345,117000000.0
2008-05-22 03:05:00,162.345,162.355,162.315,162.355,240700000.0
2008-05-22 03:06:00,162.355,162.375,162.345,162.375,271900000.0
2008-05-22 03:07:00,162.375,162.375,162.365,162.375,142400000.0
2008-05-22 03:08:00,162.375,162.395,162.375,162.385,72600000.0
2008-05-22 03:09:00,162.385,162.385,162.375,162.375,126100000.0
2008-05-22 03:10:00,162.375,162.375,162.355,162.375,127800000.0
2008-05-22 03:11:00,162.375,162.385,162.365,162.375,55000000.0
2008-05-22 03:12:00,162.375,162.375,162.375,162.375,2100000.0
2008-05-22 03:13:00,162.365,162.375,162.365,162.375,43500000.0
2008-05-22 03:14:00,162.365,162.375,162.365,162.375,34900000.0
2008-05-22 03:15:00,162.375,162.395,162.375,162.385,64700000.0
2008-05-22 03:16:00,162.385,162.395,162.385,162.385,60200000.0
2008-05-22 03:17:00,162.395,162.395,162.38,162.385,120800000.0
2008-05-22 03:18:00,162.385,162.395,162.345,162.345,294100000.0
2008-05-22 03:19:00,162.335,162.355,162.335,162.355,238900000.0
2008-05-22 03:20:00,162.355,162.355,162.335,162.345,111700000.0
2008-05-22 03:21:00,162.345,162.345,162.315,162.315,162200000.0
2008-05-22 03:22:00,162.315,162.335,162.315,162.335,221600000.0
2008-05-22 03:23:00,162.335,162.395,162.335,162.385,223000000.0
2008-05-22 03:24:00,162.385,162.42,162.385,162.415,178700000.0
2008-05-22 03:25:00,162.415,162.435,162.395,162.425,311600000.0
2008-05-22 03:26:00,162.425,162.435,162.425,162.425,202800000.0
2008-05-22 03:27:00,162.425,162.435,162.425,162.425,167900000.0
2008-05-22 03:28:00,162.425,162.445,162.405,162.405,166000000.0
2008-05-22 03:29:00,162.415,162.425,162.405,162.415,40600000.0
2008-05-22 03:30:00,162.415,162.415,162.38,162.385,63400000.0
2008-05-22 03:31:00,162.385,162.395,162.34,162.355,351800000.0
2008-05-22 03:32:00,162.355,162.375,162.355,162.375,244900000.0
2008-05-22 03:33:00,162.38,162.395,162.375,162.385,266700000.0
2008-05-22 03:34:00,162.385,162.385,162.355,162.36,280500000.0
2008-05-22 03:35:00,162.36,162.365,162.335,162.345,311500000.0
2008-05-22 03:36:00,162.345,162.355,162.335,162.345,263100000.0
2008-05-22 03:37:00,162.345,162.345,162.315,162.325,406600000.0
2008-05-22 03:38:00,162.325,162.335,162.315,162.315,526600000.0
2008-05-22 03:39:00,162.315,162.335,162.305,162.335,634100000.0
2008-05-22 03:40:00,162.335,162.355,162.335,162.345,457200000.0
2008-05-22 03:41:00,162.345,162.355,162.315,162.335,748300000.0
2008-05-22 03:42:00,162.345,162.35,162.335,162.35,121800000.0
2008-05-22 03:43:00,162.35,162.35,162.325,162.33,337000000.0
2008-05-22 03:44:00,162.335,162.335,162.305,162.33,263300000.0
2008-05-22 03:45:00,162.335,162.34,162.315,162.32,264000000.0
2008-05-22 03:46:00,162.315,162.325,162.255,162.275,520900000.0
2008-05-22 03:47:00,162.275,162.305,162.265,162.295,357100000.0
2008-05-22 03:48:00,162.3,162.32,162.295,162.295,159000000.0
2008-05-22 03:49:00,162.3,162.32,162.295,162.295,361400000.0
2008-05-22 03:50:00,162.295,162.305,162.275,162.285,330300000.0
2008-05-22 03:51:00,162.29,162.31,162.285,162.305,185600000.0
2008-05-22 03:52:00,162.305,162.315,162.3,162.305,161800000.0
2008-05-22 03:53:00,162.305,162.31,162.3,162.305,65100000.0
2008-05-22 03:54:00,162.305,162.325,162.3,162.325,167200000.0
2008-05-22 03:55:00,162.325,162.335,162.315,162.335,207400000.0
2008-05-22 03:56:00,162.335,162.335,162.335,162.335,175500000.0
2008-05-22 03:57:00,162.335,162.335,162.325,162.325,217500000.0
2008-05-22 03:58:00,162.325,162.325,162.3,162.325,187700000.0
2008-05-22 03:59:00,162.325,162.33,162.3,162.315,196600000.0
2008-05-22 04:00:00,162.315,162.345,162.3,162.345,252500000.0
2008-05-22 04:01:00,162.345,162.345,162.3,162.3,150400000.0
2008-05-22 04:02:00,162.305,162.315,162.3,162.305,45000000.0
2008-05-22 04:03:00,162.315,162.315,162.3,162.3,64000000.0
2008-05-22 04:04:00,162.3,162.3,162.3,162.3,39400000.0
2008-05-22 04:05:00,162.3,162.315,162.3,162.305,293200000.0
2008-05-22 04:06:00,162.305,162.315,162.305,162.315,405500000.0
2008-05-22 04:07:00,162.315,162.335,162.305,162.325,309200000.0
2008-05-22 04:08:00,162.325,162.325,162.305,162.305,301300000.0
2008-05-22 04:09:00,162.305,162.315,162.3,162.305,203900000.0
2008-05-22 04:10:00,162.305,162.33,162.3,162.305,163700000.0
2008-05-22 04:11:00,162.31,162.315,162.305,162.315,300000000.0
2008-05-22 04:12:00,162.315,162.315,162.305,162.315,109000000.0
2008-05-22 04:13:00,162.315,162.335,162.315,162.325,23100000.0
2008-05-22 04:14:00,162.335,162.335,162.315,162.335,79800000.0
2008-05-22 04:15:00,162.335,162.375,162.335,162.365,347100000.0
2008-05-22 04:16:00,162.355,162.375,162.325,162.345,320700000.0
2008-05-22 04:17:00,162.345,162.385,162.335,162.375,270300000.0
2008-05-22 04:18:00,162.385,162.415,162.365,162.405,384500000.0
2008-05-22 04:19:00,162.405,162.455,162.405,162.425,252800000.0
2008-05-22 04:20:00,162.425,162.435,162.405,162.415,168000000.0
2008-05-22 04:21:00,162.425,162.455,162.405,162.445,279800000.0
2008-05-22 04:22:00,162.455,162.465,162.425,162.445,206700000.0
2008-05-22 04:23:00,162.445,162.495,162.445,162.455,302700000.0
2008-05-22 04:24:00,162.455,162.485,162.455,162.475,155500000.0
2008-05-22 04:25:00,162.475,162.485,162.465,162.485,118800000.0
2008-05-22 04:26:00,162.485,162.505,162.465,162.485,182700000.0
2008-05-22 04:27:00,162.485,162.485,162.455,162.465,91700000.0
2008-05-22 04:28:00,162.465,162.465,162.395,162.415,94200000.0
2008-05-22 04:29:00,162.415,162.425,162.405,162.405,92300000.0
2008-05-22 04:30:00,162.405,162.455,162.405,162.455,82700000.0
2008-05-22 04:31:00,162.455,162.455,162.435,162.435,33200000.0
2008-05-22 04:32:00,162.435,162.445,162.415,162.425,287500000.0
2008-05-22 04:33:00,162.425,162.445,162.425,162.435,118300000.0
2008-05-22 04:34:00,162.435,162.445,162.425,162.435,75200000.0
2008-05-22 04:35:00,162.435,162.44,162.425,162.425,291400000.0
2008-05-22 04:36:00,162.425,162.465,162.42,162.435,419800000.0
2008-05-22 04:37:00,162.445,162.465,162.425,162.425,156800000.0
2008-05-22 04:38:00,162.425,162.425,162.415,162.415,75300000.0
2008-05-22 04:39:00,162.415,162.47,162.4,162.415,289800000.0
2008-05-22 04:40:00,162.405,162.435,162.4,162.435,192900000.0
2008-05-22 04:41:00,162.435,162.435,162.405,162.415,229300000.0
2008-05-22 04:42:00,162.405,162.415,162.405,162.415,48500000.0
2008-05-22 04:43:00,162.415,162.415,162.36,162.36,268200000.0
2008-05-22 04:44:00,162.36,162.365,162.35,162.35,49800000.0
2008-05-22 04:45:00,162.35,162.37,162.35,162.36,21400000.0
2008-05-22 04:46:00,162.36,162.38,162.36,162.375,3200000.0
2008-05-22 04:47:00,162.38,162.38,162.325,162.325,82300000.0
2008-05-22 04:48:00,162.325,162.335,162.295,162.335,333000000.0
2008-05-22 04:49:00,162.335,162.36,162.325,162.35,145400000.0
2008-05-22 04:50:00,162.35,162.365,162.35,162.35,160400000.0
2008-05-22 04:51:00,162.35,162.36,162.305,162.325,293600000.0
2008-05-22 04:52:00,162.325,162.365,162.325,162.325,390500000.0
2008-05-22 04:53:00,162.325,162.345,162.315,162.335,124300000.0
2008-05-22 04:54:00,162.325,162.365,162.325,162.335,88600000.0
2008-05-22 04:55:00,162.335,162.335,162.275,162.275,85100000.0
2008-05-22 04:56:00,162.275,162.315,162.255,162.315,114900000.0
2008-05-22 04:57:00,162.315,162.315,162.295,162.295,234400000.0
2008-05-22 04:58:00,162.3,162.335,162.295,162.315,345000000.0
2008-05-22 04:59:00,162.325,162.345,162.315,162.335,113000000.0
2008-05-22 05:00:00,162.325,162.345,162.315,162.325,314200000.0
2008-05-22 05:01:00,162.325,162.345,162.315,162.335,247300000.0
2008-05-22 05:02:00,162.335,162.355,162.335,162.345,43200000.0
2008-05-22 05:03:00,162.345,162.345,162.285,162.295,108000000.0
2008-05-22 05:04:00,162.285,162.315,162.245,162.275,386100000.0
2008-05-22 05:05:00,162.275,162.285,162.245,162.27,209000000.0
2008-05-22 05:06:00,162.27,162.275,162.27,162.275,104600000.0
2008-05-22 05:07:00,162.275,162.285,162.245,162.28,216400000.0
2008-05-22 05:08:00,162.275,162.29,162.27,162.275,169500000.0
2008-05-22 05:09:00,162.285,162.325,162.285,162.325,218600000.0
2008-05-22 05:10:00,162.325,162.325,162.275,162.295,178200000.0
2008-05-22 05:11:00,162.295,162.36,162.285,162.355,289200000.0
2008-05-22 05:12:00,162.365,162.385,162.365,162.365,175900000.0
2008-05-22 05:13:00,162.365,162.385,162.345,162.355,138800000.0
2008-05-22 05:14:00,162.355,162.375,162.345,162.37,226200000.0
2008-05-22 05:15:00,162.37,162.435,162.37,162.435,129100000.0
2008-05-22 05:16:00,162.435,162.455,162.395,162.405,95100000.0
2008-05-22 05:17:00,162.415,162.415,162.385,162.405,143300000.0
2008-05-22 05:18:00,162.395,162.415,162.39,162.395,115400000.0
2008-05-22 05:19:00,162.395,162.405,162.39,162.39,118400000.0
2008-05-22 05:20:00,162.39,162.39,162.37,162.375,84400000.0
2008-05-22 05:21:00,162.375,162.375,162.345,162.355,48100000.0
2008-05-22 05:22:00,162.355,162.355,162.295,162.315,100600000.0
2008-05-22 05:23:00,162.305,162.325,162.305,162.315,25300000.0
2008-05-22 05:24:00,162.315,162.345,162.295,162.295,90000000.0
2008-05-22 05:25:00,162.295,162.315,162.295,162.305,78000000.0
2008-05-22 05:26:00,162.305,162.315,162.3,162.3,104200000.0
2008-05-22 05:27:00,162.3,162.315,162.3,162.315,48900000.0
2008-05-22 05:28:00,162.315,162.33,162.315,162.325,145100000.0
2008-05-22 05:29:00,162.325,162.355,162.325,162.335,23400000.0
2008-05-22 05:30:00,162.335,162.345,162.335,162.345,30900000.0
2008-05-22 05:31:00,162.345,162.345,162.335,162.335,38900000.0
2008-05-22 05:32:00,162.335,162.335,162.335,162.335,14000000.0
2008-05-22 05:33:00,162.335,162.335,162.295,162.305,60800000.0
2008-05-22 05:34:00,162.305,162.325,162.305,162.325,33700000.0
2008-05-22 05:36:00,162.325,162.325,162.305,162.315,166500000.0
2008-05-22 05:37:00,162.315,162.315,162.31,162.315,147700000.0
2008-05-22 05:38:00,162.315,162.345,162.315,162.325,382000000.0
2008-05-22 05:39:00,162.325,162.345,162.325,162.345,65300000.0
2008-05-22 05:40:00,162.355,162.365,162.345,162.355,151400000.0
2008-05-22 05:41:00,162.355,162.385,162.355,162.365,277800000.0
2008-05-22 05:42:00,162.365,162.375,162.36,162.365,244700000.0
2008-05-22 05:43:00,162.365,162.385,162.355,162.375,235500000.0
2008-05-22 05:44:00,162.375,162.435,162.365,162.405,159000000.0
2008-05-22 05:45:00,162.405,162.435,162.375,162.435,154700000.0
2008-05-22 05:46:00,162.435,162.435,162.405,162.405,161500000.0
2008-05-22 05:47:00,162.405,162.415,162.375,162.405,147600000.0
2008-05-22 05:48:00,162.405,162.415,162.395,162.395,83300000.0
2008-05-22 05:49:00,162.395,162.415,162.385,162.415,148700000.0
2008-05-22 05:50:00,162.415,162.445,162.405,162.435,102000000.0
2008-05-22 05:51:00,162.435,162.445,162.395,162.405,59600000.0
2008-05-22 05:52:00,162.405,162.415,162.395,162.405,27300000.0
2008-05-22 05:53:00,162.405,162.435,162.395,162.425,87700000.0
2008-05-22 05:54:00,162.435,162.475,162.435,162.465,238200000.0
2008-05-22 05:55:00,162.465,162.475,162.415,162.415,103900000.0
2008-05-22 05:56:00,162.425,162.465,162.405,162.455,153700000.0
2008-05-22 05:57:00,162.455,162.455,162.385,162.385,165300000.0
2008-05-22 05:58:00,162.385,162.405,162.355,162.37,529400000.0
2008-05-22 05:59:00,162.37,162.405,162.36,162.365,316300000.0
2008-05-22 06:00:00,162.37,162.405,162.365,162.405,660500000.0
2008-05-22 06:01:00,162.395,162.415,162.395,162.415,214900000.0
2008-05-22 06:02:00,162.41,162.455,162.405,162.425,272600000.0
2008-05-22 06:03:00,162.425,162.435,162.425,162.435,138300000.0
2008-05-22 06:04:00,162.435,162.445,162.415,162.415,308800000.0
2008-05-22 06:05:00,162.415,162.435,162.415,162.425,161800000.0
2008-05-22 06:06:00,162.425,162.435,162.395,162.435,152400000.0
2008-05-22 06:07:00,162.435,162.47,162.415,162.445,215700000.0
2008-05-22 06:08:00,162.435,162.465,162.435,162.445,125900000.0
2008-05-22 06:09:00,162.455,162.465,162.445,162.445,59700000.0
2008-05-22 06:10:00,162.445,162.455,162.44,162.44,140100000.0
2008-05-22 06:11:00,162.435,162.435,162.395,162.395,418800000.0
2008-05-22 06:12:00,162.405,162.445,162.405,162.435,300500000.0
2008-05-22 06:13:00,162.435,162.445,162.425,162.425,54600000.0
2008-05-22 06:14:00,162.43,162.445,162.425,162.425,134800000.0
2008-05-22 06:15:00,162.435,162.435,162.435,162.435,14000000.0
2008-05-22 06:16:00,162.445,162.465,162.445,162.455,220800000.0
2008-05-22 06:17:00,162.455,162.485,162.425,162.425,294700000.0
2008-05-22 06:18:00,162.43,162.455,162.43,162.445,37500000.0
2008-05-22 06:19:00,162.445,162.475,162.445,162.455,89800000.0
2008-05-22 06:20:00,162.465,162.475,162.435,162.465,372000000.0
2008-05-22 06:21:00,162.465,162.515,162.465,162.515,223200000.0
2008-05-22 06:22:00,162.515,162.525,162.49,162.525,424000000.0
2008-05-22 06:23:00,162.525,162.525,162.465,162.465,216300000.0
2008-05-22 06:24:00,162.465,162.51,162.465,162.51,372700000.0
2008-05-22 06:25:00,162.51,162.545,162.485,162.485,345800000.0
2008-05-22 06:26:00,162.485,162.495,162.445,162.475,503800000.0
2008-05-22 06:27:00,162.475,162.505,162.475,162.485,321000000.0
2008-05-22 06:28:00,162.495,162.505,162.455,162.455,158600000.0
2008-05-22 06:29:00,162.465,162.475,162.44,162.475,288200000.0
2008-05-22 06:30:00,162.485,162.485,162.445,162.445,93600000.0
2008-05-22 06:31:00,162.445,162.485,162.435,162.445,85900000.0
2008-05-22 06:32:00,162.445,162.465,162.435,162.465,106800000.0
2008-05-22 06:33:00,162.465,162.485,162.435,162.475,214800000.0
2008-05-22 06:34:00,162.475,162.495,162.465,162.485,313700000.0
2008-05-22 06:35:00,162.495,162.545,162.455,162.505,187900000.0
2008-05-22 06:36:00,162.505,162.535,162.455,162.505,402300000.0
2008-05-22 06:37:00,162.515,162.535,162.495,162.505,151100000.0
2008-05-22 06:38:00,162.505,162.505,162.485,162.505,89300000.0
2008-05-22 06:39:00,162.505,162.515,162.495,162.495,108900000.0
2008-05-22 06:40:00,162.495,162.505,162.455,162.485,159500000.0
2008-05-22 06:41:00,162.485,162.495,162.475,162.485,120800000.0
2008-05-22 06:42:00,162.485,162.535,162.485,162.505,282100000.0
2008-05-22 06:43:00,162.505,162.505,162.5,162.505,78000000.0
2008-05-22 06:44:00,162.515,162.515,162.445,162.495,246800000.0
2008-05-22 06:45:00,162.485,162.525,162.485,162.505,315900000.0
2008-05-22 06:46:00,162.505,162.525,162.475,162.475,258800000.0
2008-05-22 06:47:00,162.475,162.49,162.445,162.445,292500000.0
2008-05-22 06:48:00,162.445,162.455,162.445,162.455,73900000.0
2008-05-22 06:49:00,162.455,162.455,162.42,162.42,100200000.0
2008-05-22 06:50:00,162.42,162.485,162.395,162.485,357600000.0
2008-05-22 06:51:00,162.485,162.495,162.435,162.445,184400000.0
2008-05-22 06:52:00,162.445,162.495,162.445,162.485,224300000.0
2008-05-22 06:53:00,162.485,162.515,162.475,162.515,104900000.0
2008-05-22 06:54:00,162.515,162.525,162.505,162.515,139700000.0
2008-05-22 06:55:00,162.515,162.535,162.515,162.525,203300000.0
2008-05-22 06:56:00,162.53,162.535,162.495,162.515,281800000.0
2008-05-22 06:57:00,162.515,162.545,162.495,162.535,290700000.0
2008-05-22 06:58:00,162.535,162.535,162.515,162.515,249400000.0
2008-05-22 06:59:00,162.515,162.525,162.505,162.515,259000000.0
2008-05-22 07:00:00,162.515,162.525,162.475,162.505,163700000.0
2008-05-22 07:01:00,162.505,162.585,162.505,162.575,245600000.0
2008-05-22 07:02:00,162.575,162.645,162.575,162.615,250600000.0
2008-05-22 07:03:00,162.625,162.645,162.605,162.645,104600000.0
2008-05-22 07:04:00,162.645,162.645,162.605,162.605,163700000.0
2008-05-22 07:05:00,162.605,162.615,162.6,162.605,123800000.0
2008-05-22 07:06:00,162.605,162.605,162.565,162.565,253700000.0
2008-05-22 07:07:00,162.565,162.575,162.545,162.565,413600000.0
2008-05-22 07:08:00,162.555,162.595,162.555,162.595,231800000.0
2008-05-22 07:09:00,162.585,162.595,162.575,162.585,272000000.0
2008-05-22 07:10:00,162.585,162.585,162.575,162.575,98200000.0
2008-05-22 07:11:00,162.575,162.595,162.565,162.585,153400000.0
2008-05-22 07:12:00,162.585,162.585,162.575,162.575,57400000.0
2008-05-22 07:13:00,162.575,162.585,162.555,162.565,140200000.0
2008-05-22 07:14:00,162.555,162.585,162.555,162.575,234000000.0
2008-05-22 07:15:00,162.575,162.585,162.545,162.575,174100000.0
2008-05-22 07:16:00,162.565,162.575,162.55,162.555,157400000.0
2008-05-22 07:17:00,162.555,162.555,162.525,162.555,303900000.0
2008-05-22 07:18:00,162.555,162.555,162.54,162.54,55900000.0
2008-05-22 07:19:00,162.545,162.545,162.515,162.525,231500000.0
2008-05-22 07:20:00,162.525,162.565,162.52,162.565,189400000.0
2008-05-22 07:21:00,162.555,162.575,162.515,162.515,193400000.0
2008-05-22 07:22:00,162.515,162.525,162.5,162.515,92300000.0
2008-05-22 07:23:00,162.515,162.525,162.515,162.525,47100000.0
2008-05-22 07:24:00,162.525,162.545,162.525,162.535,134200000.0
2008-05-22 07:25:00,162.535,162.535,162.525,162.535,66200000.0
2008-05-22 07:26:00,162.535,162.56,162.535,162.56,56600000.0
2008-05-22 07:27:00,162.56,162.565,162.535,162.555,182700000.0
2008-05-22 07:28:00,162.55,162.59,162.55,162.575,61300000.0
2008-05-22 07:29:00,162.575,162.59,162.54,162.565,130800000.0
2008-05-22 07:30:00,162.56,162.59,162.55,162.58,153200000.0
2008-05-22 07:31:00,162.585,162.615,162.535,162.545,150200000.0
2008-05-22 07:32:00,162.55,162.555,162.535,162.55,180600000.0
2008-05-22 07:33:00,162.555,162.56,162.54,162.545,217900000.0
2008-05-22 07:34:00,162.55,162.55,162.525,162.54,289000000.0
2008-05-22 07:35:00,162.535,162.545,162.505,162.505,207900000.0
2008-05-22 07:36:00,162.515,162.55,162.505,162.545,73300000.0
2008-05-22 07:37:00,162.55,162.56,162.53,162.56,254300000.0
2008-05-22 07:38:00,162.56,162.585,162.535,162.535,244300000.0
2008-05-22 07:39:00,162.535,162.545,162.535,162.535,186100000.0
2008-05-22 07:40:00,162.54,162.545,162.525,162.535,51100000.0
2008-05-22 07:41:00,162.54,162.555,162.535,162.54,124300000.0
2008-05-22 07:42:00,162.54,162.54,162.535,162.535,71200000.0
2008-05-22 07:43:00,162.535,162.535,162.515,162.535,64200000.0
2008-05-22 07:44:00,162.535,162.54,162.515,162.53,162600000.0
2008-05-22 07:45:00,162.535,162.565,162.53,162.555,87700000.0
2008-05-22 07:46:00,162.555,162.555,162.53,162.555,28800000.0
2008-05-22 07:47:00,162.55,162.575,162.55,162.565,16800000.0
2008-05-22 07:48:00,162.57,162.575,162.55,162.575,88400000.0
2008-05-22 07:49:00,162.575,162.58,162.55,162.55,24900000.0
2008-05-22 07:50:00,162.55,162.555,162.54,162.55,26400000.0
2008-05-22 07:51:00,162.545,162.55,162.545,162.55,46600000.0
2008-05-22 07:52:00,162.55,162.56,162.54,162.55,63900000.0
2008-05-22 07:53:00,162.55,162.555,162.55,162.55,4400000.0
2008-05-22 07:54:00,162.55,162.55,162.53,162.545,94700000.0
2008-05-22 07:55:00,162.55,162.565,162.54,162.565,105300000.0
2008-05-22 07:56:00,162.565,162.595,162.56,162.58,89200000.0
2008-05-22 07:57:00,162.585,162.615,162.585,162.605,88700000.0
2008-05-22 07:58:00,162.61,162.61,162.565,162.585,63300000.0
2008-05-22 07:59:00,162.585,162.585,162.565,162.58,47700000.0
2008-05-22 08:00:00,162.58,162.61,162.52,162.52,325000000.0
2008-05-22 08:01:00,162.52,162.56,162.5,162.51,200500000.0
2008-05-22 08:02:00,162.51,162.525,162.51,162.51,25700000.0
2008-05-22 08:03:00,162.51,162.57,162.51,162.56,71400000.0
2008-05-22 08:04:00,162.56,162.57,162.52,162.55,118100000.0
2008-05-22 08:05:00,162.55,162.57,162.55,162.57,19700000.0
2008-05-22 08:06:00,162.57,162.6,162.57,162.6,17500000.0
2008-05-22 08:07:00,162.6,162.6,162.57,162.58,35100000.0
2008-05-22 08:08:00,162.575,162.6,162.575,162.6,51200000.0
2008-05-22 08:09:00,162.6,162.61,162.58,162.59,36200000.0
2008-05-22 08:10:00,162.59,162.6,162.54,162.56,41900000.0
2008-05-22 08:11:00,162.56,162.56,162.535,162.535,70100000.0
2008-05-22 08:12:00,162.535,162.6,162.505,162.6,141200000.0
2008-05-22 08:13:00,162.59,162.6,162.52,162.53,77300000.0
2008-05-22 08:14:00,162.54,162.55,162.51,162.51,106900000.0
2008-05-22 08:15:00,162.51,162.58,162.51,162.58,104800000.0
2008-05-22 08:16:00,162.58,162.645,162.565,162.59,167200000.0
2008-05-22 08:17:00,162.59,162.65,162.59,162.64,143800000.0
2008-05-22 08:18:00,162.63,162.66,162.61,162.64,154500000.0
2008-05-22 08:19:00,162.63,162.78,162.62,162.775,183300000.0
2008-05-22 08:20:00,162.78,162.83,162.775,162.81,304800000.0
2008-05-22 08:21:00,162.82,162.83,162.76,162.82,209200000.0
2008-05-22 08:22:00,162.815,162.83,162.795,162.8,196400000.0
2008-05-22 08:23:00,162.8,162.82,162.735,162.76,195000000.0
2008-05-22 08:24:00,162.76,162.79,162.755,162.755,96000000.0
2008-05-22 08:25:00,162.755,162.8,162.75,162.77,111200000.0
2008-05-22 08:26:00,162.77,162.79,162.76,162.78,88300000.0
2008-05-22 08:27:00,162.78,162.87,162.77,162.81,161500000.0
2008-05-22 08:28:00,162.81,162.81,162.76,162.785,296500000.0
2008-05-22 08:29:00,162.79,162.86,162.79,162.8,152399999.0
2008-05-22 08:30:00,162.805,162.81,162.78,162.79,98100000.0
2008-05-22 08:31:00,162.79,162.83,162.79,162.83,235700000.0
2008-05-22 08:32:00,162.82,162.83,162.77,162.78,107500000.0
2008-05-22 08:33:00,162.785,162.785,162.73,162.76,90100000.0
2008-05-22 08:34:00,162.75,162.76,162.745,162.755,140600000.0
2008-05-22 08:35:00,162.755,162.78,162.75,162.77,77500000.0
2008-05-22 08:36:00,162.77,162.835,162.765,162.83,172600000.0
2008-05-22 08:37:00,162.83,162.87,162.785,162.8,202800000.0
2008-05-22 08:38:00,162.8,162.83,162.785,162.785,110900000.0
2008-05-22 08:39:00,162.785,162.81,162.77,162.8,130400000.0
2008-05-22 08:40:00,162.8,162.85,162.8,162.83,261099999.0
2008-05-22 08:41:00,162.83,162.83,162.79,162.81,68800000.0
2008-05-22 08:42:00,162.805,162.83,162.8,162.81,85500000.0
2008-05-22 08:43:00,162.8,162.81,162.77,162.77,135900000.0
2008-05-22 08:44:00,162.77,162.8,162.75,162.76,139400000.0
2008-05-22 08:45:00,162.76,162.79,162.66,162.67,235000000.0
2008-05-22 08:46:00,162.67,162.705,162.65,162.705,210800000.0
2008-05-22 08:47:00,162.705,162.73,162.66,162.68,204700001.0
2008-05-22 08:48:00,162.685,162.7,162.61,162.645,176200000.0
2008-05-22 08:49:00,162.65,162.68,162.64,162.655,148700000.0
2008-05-22 08:50:00,162.66,162.72,162.655,162.71,198700000.0
2008-05-22 08:51:00,162.71,162.77,162.71,162.71,196300000.0
2008-05-22 08:52:00,162.715,162.73,162.68,162.69,96200000.0
2008-05-22 08:53:00,162.69,162.7,162.62,162.69,225900000.0
2008-05-22 08:54:00,162.69,162.74,162.685,162.74,141400000.0
2008-05-22 08:55:00,162.75,162.79,162.745,162.785,153000000.0
2008-05-22 08:56:00,162.79,162.79,162.705,162.72,156600000.0
2008-05-22 08:57:00,162.715,162.79,162.71,162.76,178500000.0
2008-05-22 08:58:00,162.76,162.905,162.75,162.905,184362045.0
2008-05-22 08:59:00,162.905,162.92,162.85,162.92,159842474.0
2008-05-22 09:00:00,162.925,162.93,162.88,162.88,117300000.0
2008-05-22 09:01:00,162.88,162.895,162.84,162.89,158000000.0
2008-05-22 09:02:00,162.89,162.96,162.885,162.885,142300000.0
2008-05-22 09:03:00,162.885,162.895,162.86,162.895,111300000.0
2008-05-22 09:04:00,162.89,162.92,162.835,162.85,178800000.0
2008-05-22 09:05:00,162.85,162.93,162.845,162.91,149900000.0
2008-05-22 09:06:00,162.9,162.92,162.885,162.9,135900000.0
2008-05-22 09:07:00,162.9,162.9,162.83,162.85,123000000.0
2008-05-22 09:08:00,162.85,162.88,162.85,162.86,66800000.0
2008-05-22 09:09:00,162.86,162.86,162.845,162.85,133200000.0
2008-05-22 09:10:00,162.85,162.85,162.785,162.85,95500000.0
2008-05-22 09:11:00,162.85,162.85,162.825,162.83,74400000.0
2008-05-22 09:12:00,162.83,162.88,162.8,162.81,135800000.0
2008-05-22 09:13:00,162.81,162.81,162.76,162.765,248400000.0
2008-05-22 09:14:00,162.76,162.78,162.755,162.765,200300000.0
2008-05-22 09:15:00,162.77,162.79,162.75,162.78,134300000.0
2008-05-22 09:16:00,162.78,162.83,162.77,162.83,76000000.0
2008-05-22 09:17:00,162.83,162.84,162.735,162.755,216100000.0
2008-05-22 09:18:00,162.755,162.8,162.74,162.8,186100000.0
2008-05-22 09:19:00,162.8,162.8,162.75,162.75,118400000.0
2008-05-22 09:20:00,162.75,162.77,162.745,162.76,88700000.0
2008-05-22 09:21:00,162.76,162.77,162.745,162.75,96600000.0
2008-05-22 09:22:00,162.75,162.75,162.675,162.675,98300000.0
2008-05-22 09:23:00,162.67,162.69,162.64,162.65,191200000.0
2008-05-22 09:24:00,162.65,162.68,162.645,162.67,105100000.0
2008-05-22 09:25:00,162.68,162.69,162.65,162.68,133400000.0
2008-05-22 09:26:00,162.685,162.7,162.67,162.685,93100000.0
2008-05-22 09:27:00,162.69,162.69,162.67,162.68,90000000.0
2008-05-22 09:28:00,162.68,162.68,162.66,162.67,47000000.0
2008-05-22 09:29:00,162.67,162.67,162.62,162.63,140300000.0
2008-05-22 09:30:00,162.63,162.65,162.61,162.62,111600000.0
2008-05-22 09:31:00,162.62,162.62,162.57,162.59,200100000.0
2008-05-22 09:32:00,162.59,162.65,162.59,162.63,83700000.0
2008-05-22 09:33:00,162.63,162.64,162.605,162.61,97600000.0
2008-05-22 09:34:00,162.605,162.63,162.605,162.63,65100000.0
2008-05-22 09:35:00,162.63,162.64,162.62,162.62,58400000.0
2008-05-22 09:36:00,162.62,162.64,162.6,162.635,97300000.0
2008-05-22 09:37:00,162.635,162.715,162.635,162.7,151000000.0
2008-05-22 09:38:00,162.7,162.75,162.695,162.75,107900000.0
2008-05-22 09:39:00,162.755,162.83,162.755,162.765,179900000.0
2008-05-22 09:40:00,162.77,162.8,162.75,162.76,114200000.0
2008-05-22 09:41:00,162.76,162.83,162.76,162.81,153900000.0
2008-05-22 09:42:00,162.82,162.86,162.81,162.845,104500000.0
2008-05-22 09:43:00,162.845,162.855,162.8,162.81,120500000.0
2008-05-22 09:44:00,162.81,162.825,162.79,162.82,70700000.0
2008-05-22 09:45:00,162.82,162.86,162.81,162.85,87000000.0
2008-05-22 09:46:00,162.85,162.86,162.82,162.83,89800000.0
2008-05-22 09:47:00,162.81,162.81,162.7,162.74,180500000.0
2008-05-22 09:48:00,162.74,162.77,162.695,162.76,199500000.0
2008-05-22 09:49:00,162.76,162.81,162.74,162.77,159600000.0
2008-05-22 09:50:00,162.77,162.77,162.715,162.715,118200000.0
2008-05-22 09:51:00,162.71,162.78,162.71,162.76,143200000.0
2008-05-22 09:52:00,162.76,162.78,162.71,162.715,173900000.0
2008-05-22 09:53:00,162.715,162.75,162.71,162.73,168000000.0
2008-05-22 09:54:00,162.73,162.73,162.67,162.7,176200000.0
2008-05-22 09:55:00,162.7,162.73,162.675,162.69,237600001.0
2008-05-22 09:56:00,162.695,162.74,162.69,162.72,146800000.0
2008-05-22 09:57:00,162.72,162.76,162.72,162.73,124600000.0
2008-05-22 09:58:00,162.73,162.76,162.72,162.74,89600000.0
2008-05-22 09:59:00,162.74,162.77,162.725,162.725,116900000.0
2008-05-22 10:00:00,162.725,162.75,162.71,162.74,104600000.0
2008-05-22 10:01:00,162.74,162.75,162.66,162.67,117800000.0
2008-05-22 10:02:00,162.67,162.68,162.65,162.65,113000000.0
2008-05-22 10:03:00,162.65,162.69,162.65,162.69,116400000.0
2008-05-22 10:04:00,162.69,162.69,162.66,162.675,150600000.0
2008-05-22 10:05:00,162.675,162.675,162.65,162.665,115400000.0
2008-05-22 10:06:00,162.665,162.67,162.65,162.655,90600000.0
2008-05-22 10:07:00,162.655,162.67,162.63,162.63,136300000.0
2008-05-22 10:08:00,162.635,162.65,162.63,162.65,117900000.0
2008-05-22 10:09:00,162.645,162.8,162.625,162.79,151000000.0
2008-05-22 10:10:00,162.79,162.79,162.755,162.77,168500000.0
2008-05-22 10:11:00,162.77,162.78,162.76,162.78,147200000.0
2008-05-22 10:12:00,162.78,162.86,162.775,162.85,160300000.0
2008-05-22 10:13:00,162.85,162.96,162.85,162.91,197500000.0
2008-05-22 10:14:00,162.91,162.93,162.9,162.915,131400000.0
2008-05-22 10:15:00,162.92,162.93,162.87,162.875,161400000.0
2008-05-22 10:16:00,162.875,162.89,162.85,162.86,105900000.0
2008-05-22 10:17:00,162.86,162.88,162.83,162.87,135000000.0
2008-05-22 10:18:00,162.875,162.89,162.83,162.89,115700000.0
2008-05-22 10:19:00,162.89,162.91,162.88,162.91,87600000.0
2008-05-22 10:20:00,162.91,162.91,162.885,162.89,89200000.0
2008-05-22 10:21:00,162.89,162.91,162.85,162.87,95100000.0
2008-05-22 10:22:00,162.87,162.88,162.84,162.87,113100000.0
2008-05-22 10:23:00,162.875,162.9,162.865,162.87,115000000.0
2008-05-22 10:24:00,162.87,162.9,162.86,162.88,153500000.0
2008-05-22 10:25:00,162.88,162.9,162.84,162.84,135300000.0
2008-05-22 10:26:00,162.84,162.85,162.785,162.81,236000000.0
2008-05-22 10:27:00,162.81,162.81,162.78,162.8,105300000.0
2008-05-22 10:28:00,162.8,162.83,162.775,162.78,130100000.0
2008-05-22 10:29:00,162.78,162.84,162.77,162.795,240500000.0
2008-05-22 10:30:00,162.795,162.93,162.79,162.93,149300000.0
2008-05-22 10:31:00,162.93,162.97,162.87,162.9,159400000.0
2008-05-22 10:32:00,162.9,162.9,162.81,162.9,207600000.0
2008-05-22 10:33:00,162.9,162.91,162.845,162.855,150600000.0
2008-05-22 10:34:00,162.86,162.865,162.825,162.825,146300000.0
2008-05-22 10:35:00,162.83,162.845,162.785,162.835,182900000.0
2008-05-22 10:36:00,162.83,162.84,162.805,162.805,107500000.0
2008-05-22 10:37:00,162.805,162.815,162.76,162.77,279000000.0
2008-05-22 10:38:00,162.76,162.78,162.74,162.77,103400000.0
2008-05-22 10:39:00,162.775,162.84,162.775,162.83,104900000.0
2008-05-22 10:40:00,162.84,162.86,162.83,162.86,84200000.0
2008-05-22 10:41:00,162.86,162.865,162.84,162.855,86100000.0
2008-05-22 10:42:00,162.855,162.855,162.81,162.83,89400000.0
2008-05-22 10:43:00,162.83,162.86,162.82,162.85,74700000.0
2008-05-22 10:44:00,162.85,162.86,162.83,162.86,89500000.0
2008-05-22 10:45:00,162.86,162.87,162.83,162.84,91000000.0
2008-05-22 10:46:00,162.83,162.84,162.82,162.82,58600000.0
2008-05-22 10:47:00,162.82,162.83,162.81,162.82,96100000.0
2008-05-22 10:48:00,162.82,162.82,162.79,162.82,83000000.0
2008-05-22 10:49:00,162.82,162.83,162.8,162.83,68200000.0
2008-05-22 10:50:00,162.83,162.83,162.76,162.77,80700000.0
2008-05-22 10:51:00,162.77,162.8,162.75,162.75,91200000.0
2008-05-22 10:52:00,162.75,162.79,162.75,162.79,152500000.0
2008-05-22 10:53:00,162.79,162.795,162.715,162.73,194200000.0
2008-05-22 10:54:00,162.73,162.81,162.725,162.81,133200000.0
2008-05-22 10:55:00,162.8,162.84,162.8,162.83,92500000.0
2008-05-22 10:56:00,162.84,162.84,162.795,162.795,108900000.0
2008-05-22 10:57:00,162.795,162.795,162.705,162.73,181300000.0
2008-05-22 10:58:00,162.73,162.75,162.72,162.745,167600000.0
2008-05-22 10:59:00,162.745,162.81,162.735,162.78,222374018.0
2008-05-22 11:00:00,162.78,162.82,162.76,162.78,121100000.0
2008-05-22 11:01:00,162.78,162.78,162.72,162.73,95300000.0
2008-05-22 11:02:00,162.73,162.76,162.7,162.7,116900000.0
2008-05-22 11:03:00,162.705,162.73,162.69,162.72,122000000.0
2008-05-22 11:04:00,162.72,162.72,162.67,162.675,118500000.0
2008-05-22 11:05:00,162.675,162.72,162.67,162.68,132100000.0
2008-05-22 11:06:00,162.68,162.735,162.67,162.735,86700000.0
2008-05-22 11:07:00,162.735,162.79,162.735,162.75,191200000.0
2008-05-22 11:08:00,162.75,162.76,162.705,162.71,137500000.0
2008-05-22 11:09:00,162.72,162.72,162.68,162.68,129400000.0
2008-05-22 11:10:00,162.685,162.72,162.685,162.72,77700000.0
2008-05-22 11:11:00,162.72,162.74,162.71,162.73,87900000.0
2008-05-22 11:12:00,162.72,162.745,162.715,162.73,100200000.0
2008-05-22 11:13:00,162.735,162.79,162.73,162.775,77300000.0
2008-05-22 11:14:00,162.775,162.79,162.75,162.75,139600000.0
2008-05-22 11:15:00,162.75,162.77,162.74,162.76,129000000.0
2008-05-22 11:16:00,162.76,162.78,162.76,162.77,84200000.0
2008-05-22 11:17:00,162.77,162.79,162.76,162.76,53400000.0
2008-05-22 11:18:00,162.76,162.8,162.73,162.8,109000000.0
2008-05-22 11:19:00,162.8,162.8,162.76,162.76,68200000.0
2008-05-22 11:20:00,162.76,162.78,162.76,162.76,82800000.0
2008-05-22 11:21:00,162.76,162.78,162.75,162.76,77900000.0
2008-05-22 11:22:00,162.76,162.78,162.72,162.78,103700000.0
2008-05-22 11:23:00,162.78,162.78,162.74,162.76,86100000.0
2008-05-22 11:24:00,162.76,162.81,162.76,162.81,87300000.0
2008-05-22 11:25:00,162.81,162.81,162.74,162.79,109300000.0
2008-05-22 11:26:00,162.79,162.81,162.765,162.81,114900000.0
2008-05-22 11:27:00,162.81,162.82,162.79,162.805,124200000.0
2008-05-22 11:28:00,162.805,162.81,162.715,162.75,136400000.0
2008-05-22 11:29:00,162.75,162.755,162.675,162.685,149600000.0
2008-05-22 11:30:00,162.685,162.735,162.65,162.73,180100000.0
2008-05-22 11:31:00,162.72,162.755,162.715,162.755,87100000.0
2008-05-22 11:32:00,162.755,162.825,162.74,162.795,145100000.0
2008-05-22 11:33:00,162.795,162.81,162.745,162.745,129800000.0
2008-05-22 11:34:00,162.755,162.79,162.755,162.78,50100000.0
2008-05-22 11:35:00,162.78,162.79,162.755,162.77,141500000.0
2008-05-22 11:36:00,162.775,162.86,162.775,162.84,120900000.0
2008-05-22 11:37:00,162.835,162.85,162.82,162.83,99700000.0
2008-05-22 11:38:00,162.83,162.85,162.82,162.85,137700000.0
2008-05-22 11:39:00,162.85,162.86,162.83,162.83,81100000.0
2008-05-22 11:40:00,162.83,162.84,162.83,162.83,32000000.0
2008-05-22 11:41:00,162.83,162.835,162.825,162.83,35300000.0
2008-05-22 11:42:00,162.835,162.85,162.83,162.83,80100000.0
2008-05-22 11:43:00,162.825,162.85,162.82,162.82,76900000.0
2008-05-22 11:44:00,162.82,162.83,162.81,162.815,57900000.0
2008-05-22 11:45:00,162.81,162.9,162.81,162.89,102800000.0
2008-05-22 11:46:00,162.885,162.9,162.86,162.88,113200000.0
2008-05-22 11:47:00,162.88,162.89,162.82,162.82,148200000.0
2008-05-22 11:48:00,162.82,162.84,162.81,162.82,127400000.0
2008-05-22 11:49:00,162.82,162.835,162.78,162.78,159600000.0
2008-05-22 11:50:00,162.78,162.78,162.77,162.77,71700000.0
2008-05-22 11:51:00,162.77,162.84,162.77,162.83,158700000.0
2008-05-22 11:52:00,162.83,162.84,162.805,162.81,95700000.0
2008-05-22 11:53:00,162.815,162.82,162.745,162.765,112000000.0
2008-05-22 11:54:00,162.77,162.83,162.765,162.825,127700000.0
2008-05-22 11:55:00,162.825,162.825,162.795,162.82,86200000.0
2008-05-22 11:56:00,162.815,162.815,162.79,162.8,43100000.0
2008-05-22 11:57:00,162.8,162.8,162.79,162.79,44400000.0
2008-05-22 11:58:00,162.79,162.81,162.78,162.8,84000000.0
2008-05-22 11:59:00,162.79,162.805,162.75,162.76,84300000.0
2008-05-22 12:00:00,162.76,162.825,162.755,162.82,124745396.0
2008-05-22 12:01:00,162.82,162.825,162.785,162.785,50700000.0
2008-05-22 12:02:00,162.785,162.805,162.76,162.76,53400000.0
2008-05-22 12:03:00,162.76,162.825,162.745,162.82,93800000.0
2008-05-22 12:04:00,162.82,162.82,162.765,162.785,85100000.0
2008-05-22 12:05:00,162.785,162.785,162.74,162.76,71800000.0
2008-05-22 12:06:00,162.76,162.775,162.755,162.77,63200000.0
2008-05-22 12:07:00,162.77,162.845,162.77,162.835,112900000.0
2008-05-22 12:08:00,162.83,162.84,162.795,162.795,84800000.0
2008-05-22 12:09:00,162.8,162.8,162.755,162.775,58100000.0
2008-05-22 12:10:00,162.77,162.775,162.71,162.735,124800000.0
2008-05-22 12:11:00,162.73,162.765,162.72,162.745,114200000.0
2008-05-22 12:12:00,162.745,162.84,162.715,162.8,156500000.0
2008-05-22 12:13:00,162.805,162.81,162.77,162.78,95900000.0
2008-05-22 12:14:00,162.78,162.795,162.78,162.78,37500000.0
2008-05-22 12:15:00,162.78,162.805,162.78,162.805,54000000.0
2008-05-22 12:16:00,162.805,162.815,162.775,162.795,77100000.0
2008-05-22 12:17:00,162.79,162.86,162.77,162.85,68800000.0
2008-05-22 12:18:00,162.85,162.85,162.805,162.815,93000000.0
2008-05-22 12:19:00,162.805,162.845,162.8,162.825,64100000.0
2008-05-22 12:20:00,162.825,162.86,162.815,162.85,75800000.0
2008-05-22 12:21:00,162.85,162.86,162.845,162.86,18500000.0
2008-05-22 12:22:00,162.86,162.86,162.78,162.79,89700000.0
2008-05-22 12:23:00,162.79,162.845,162.78,162.82,80600000.0
2008-05-22 12:24:00,162.825,162.85,162.82,162.85,64900000.0
2008-05-22 12:25:00,162.845,162.86,162.825,162.85,63700000.0
2008-05-22 12:26:00,162.845,162.85,162.81,162.82,47900000.0
2008-05-22 12:27:00,162.82,162.82,162.785,162.81,178500000.0
2008-05-22 12:28:00,162.81,162.84,162.8,162.81,202000000.0
2008-05-22 12:29:00,162.805,162.855,162.8,162.845,225600000.0
2008-05-22 12:30:00,162.85,162.855,162.815,162.825,118700000.0
2008-05-22 12:31:00,162.825,162.84,162.815,162.825,167800000.0
2008-05-22 12:32:00,162.825,162.835,162.8,162.805,96600000.0
2008-05-22 12:33:00,162.805,162.815,162.795,162.795,71800000.0
2008-05-22 12:34:00,162.795,162.845,162.795,162.845,259899999.0
2008-05-22 12:35:00,162.835,162.855,162.825,162.84,172000000.0
2008-05-22 12:36:00,162.84,162.9,162.835,162.88,319500000.0
2008-05-22 12:37:00,162.88,162.89,162.87,162.88,113300000.0
2008-05-22 12:38:00,162.88,162.895,162.85,162.855,73400000.0
2008-05-22 12:39:00,162.855,162.86,162.835,162.835,59500000.0
2008-05-22 12:40:00,162.835,162.85,162.82,162.83,87500000.0
2008-05-22 12:41:00,162.83,162.845,162.795,162.805,275300000.0
2008-05-22 12:42:00,162.8,162.82,162.795,162.805,187700000.0
2008-05-22 12:43:00,162.805,162.82,162.805,162.815,74300000.0
2008-05-22 12:44:00,162.815,162.82,162.78,162.78,73400000.0
2008-05-22 12:45:00,162.78,162.78,162.75,162.77,219500000.0
2008-05-22 12:46:00,162.775,162.8,162.71,162.71,354800000.0
2008-05-22 12:47:00,162.71,162.715,162.675,162.675,385900000.0
2008-05-22 12:48:00,162.68,162.68,162.66,162.67,203600000.0
2008-05-22 12:49:00,162.68,162.68,162.665,162.68,448400000.0
2008-05-22 12:50:00,162.68,162.68,162.64,162.65,1011400005.0
2008-05-22 12:51:00,162.65,162.825,162.64,162.8,426899999.0
2008-05-22 12:52:00,162.8,162.805,162.76,162.76,551700000.0
2008-05-22 12:53:00,162.76,162.785,162.76,162.775,339500000.0
2008-05-22 12:54:00,162.77,162.83,162.765,162.82,585700000.0
2008-05-22 12:55:00,162.82,162.875,162.81,162.87,686900000.0
2008-05-22 12:56:00,162.865,162.91,162.85,162.91,719800000.0
2008-05-22 12:57:00,162.91,162.92,162.88,162.91,706900000.0
2008-05-22 12:58:00,162.91,162.93,162.885,162.9,532000000.0
2008-05-22 12:59:00,162.9,162.91,162.8,162.85,374300000.0
2008-05-22 13:00:00,162.855,162.87,162.775,162.775,650800000.0
2008-05-22 13:01:00,162.775,162.805,162.72,162.74,386767999.0
2008-05-22 13:02:00,162.74,162.755,162.73,162.745,508356000.0
2008-05-22 13:03:00,162.745,162.765,162.74,162.765,177780000.0
2008-05-22 13:04:00,162.765,162.78,162.76,162.765,253280000.0
2008-05-22 13:05:00,162.77,162.77,162.74,162.76,519588000.0
2008-05-22 13:06:00,162.76,162.78,162.73,162.78,573192000.0
2008-05-22 13:07:00,162.78,162.805,162.78,162.795,354380000.0
2008-05-22 13:08:00,162.805,162.825,162.805,162.825,105500000.0
2008-05-22 13:09:00,162.825,162.86,162.815,162.83,231392000.0
2008-05-22 13:10:00,162.835,162.895,162.825,162.895,305260000.0
2008-05-22 13:11:00,162.895,162.915,162.885,162.915,378860000.0
2008-05-22 13:12:00,162.91,162.915,162.87,162.895,169884000.0
2008-05-22 13:13:00,162.885,162.9,162.885,162.895,67796000.0
2008-05-22 13:14:00,162.885,162.905,162.88,162.89,151604000.0
2008-05-22 13:15:00,162.89,162.91,162.865,162.89,285092000.0
2008-05-22 13:16:00,162.89,162.9,162.86,162.87,256800000.0
2008-05-22 13:17:00,162.87,162.875,162.845,162.845,253236000.0
2008-05-22 13:18:00,162.845,162.855,162.82,162.835,170968000.0
2008-05-22 13:19:00,162.835,162.85,162.8,162.805,217868000.0
2008-05-22 13:20:00,162.805,162.825,162.805,162.82,114976000.0
2008-05-22 13:21:00,162.82,162.86,162.815,162.84,308564000.0
2008-05-22 13:22:00,162.84,162.855,162.83,162.845,347060000.0
2008-05-22 13:23:00,162.845,162.85,162.835,162.845,97984000.0
2008-05-22 13:24:00,162.845,162.88,162.845,162.88,411188000.0
2008-05-22 13:25:00,162.88,162.94,162.87,162.9,547988000.0
2008-05-22 13:26:00,162.9,162.925,162.895,162.895,259348000.0
2008-05-22 13:27:00,162.895,162.92,162.89,162.905,106864000.0
2008-05-22 13:28:00,162.905,162.92,162.9,162.91,211360000.0
2008-05-22 13:29:00,162.91,162.91,162.86,162.88,362944000.0
2008-05-22 13:30:00,162.88,162.88,162.835,162.84,458176000.0
2008-05-22 13:31:00,162.84,162.865,162.84,162.86,632580000.0
2008-05-22 13:32:00,162.86,162.86,162.86,162.86,435600000.0
2008-05-22 13:33:00,162.86,162.86,162.85,162.855,334260000.0
2008-05-22 13:34:00,162.855,162.87,162.84,162.855,262956000.0
2008-05-22 13:35:00,162.855,162.88,162.845,162.865,522579999.0
2008-05-22 13:36:00,162.87,162.87,162.84,162.84,304784000.0
2008-05-22 13:37:00,162.845,162.85,162.83,162.835,310480000.0
2008-05-22 13:38:00,162.835,162.84,162.79,162.805,484932000.0
2008-05-22 13:39:00,162.805,162.82,162.805,162.805,105960000.0
2008-05-22 13:40:00,162.805,162.835,162.8,162.8,248440000.0
2008-05-22 13:41:00,162.8,162.805,162.77,162.77,277752000.0
2008-05-22 13:42:00,162.77,162.775,162.76,162.775,173508000.0
2008-05-22 13:43:00,162.765,162.79,162.765,162.77,336256000.0
2008-05-22 13:44:00,162.77,162.8,162.75,162.77,495472001.0
2008-05-22 13:45:00,162.77,162.775,162.745,162.765,340028000.0
2008-05-22 13:46:00,162.765,162.81,162.765,162.775,421868000.0
2008-05-22 13:47:00,162.775,162.79,162.75,162.77,444740000.0
2008-05-22 13:48:00,162.77,162.78,162.69,162.7,870067997.0
2008-05-22 13:49:00,162.7,162.72,162.69,162.71,744683997.0
2008-05-22 13:50:00,162.71,162.72,162.705,162.71,375212000.0
2008-05-22 13:51:00,162.71,162.72,162.68,162.7,602956000.0
2008-05-22 13:52:00,162.695,162.71,162.64,162.64,689480000.0
2008-05-22 13:53:00,162.65,162.69,162.64,162.665,538568000.0
2008-05-22 13:54:00,162.66,162.735,162.65,162.725,334076000.0
2008-05-22 13:55:00,162.73,162.74,162.7,162.705,328592000.0
2008-05-22 13:56:00,162.7,162.705,162.68,162.69,162996000.0
2008-05-22 13:57:00,162.69,162.695,162.655,162.69,332600000.0
2008-05-22 13:58:00,162.685,162.695,162.68,162.68,347275999.0
2008-05-22 13:59:00,162.68,162.71,162.68,162.705,253276000.0
2008-05-22 14:00:00,162.705,162.77,162.695,162.735,319584000.0
2008-05-22 14:01:00,162.735,162.78,162.705,162.755,395756000.0
2008-05-22 14:02:00,162.745,162.775,162.74,162.74,240068000.0
2008-05-22 14:03:00,162.74,162.74,162.705,162.725,154884000.0
2008-05-22 14:04:00,162.725,162.775,162.71,162.775,272996000.0
2008-05-22 14:05:00,162.775,162.785,162.745,162.77,182832000.0
2008-05-22 14:06:00,162.765,162.765,162.735,162.745,66992000.0
2008-05-22 14:07:00,162.745,162.775,162.74,162.745,169960000.0
2008-05-22 14:08:00,162.745,162.755,162.72,162.72,160600000.0
2008-05-22 14:09:00,162.72,162.775,162.71,162.765,226276000.0
2008-05-22 14:10:00,162.765,162.78,162.695,162.77,327288000.0
2008-05-22 14:11:00,162.77,162.795,162.76,162.77,345088000.0
2008-05-22 14:12:00,162.775,162.775,162.71,162.725,520676000.0
2008-05-22 14:13:00,162.72,162.75,162.72,162.73,418284000.0
2008-05-22 14:14:00,162.73,162.74,162.67,162.68,609536000.0
2008-05-22 14:15:00,162.68,162.72,162.68,162.715,244892000.0
2008-05-22 14:16:00,162.715,162.72,162.66,162.675,714988000.0
2008-05-22 14:17:00,162.67,162.68,162.62,162.62,559096000.0
2008-05-22 14:18:00,162.62,162.62,162.59,162.615,798896000.0
2008-05-22 14:19:00,162.61,162.63,162.6,162.6,748795998.0
2008-05-22 14:20:00,162.6,162.6,162.51,162.515,866084001.0
2008-05-22 14:21:00,162.515,162.585,162.5,162.57,679000000.0
2008-05-22 14:22:00,162.57,162.62,162.56,162.585,389892000.0
2008-05-22 14:23:00,162.585,162.65,162.585,162.65,285388000.0
2008-05-22 14:24:00,162.655,162.705,162.64,162.64,681900000.0
2008-05-22 14:25:00,162.64,162.665,162.64,162.66,474392000.0
2008-05-22 14:26:00,162.665,162.68,162.645,162.65,305992000.0
2008-05-22 14:27:00,162.645,162.645,162.615,162.62,239300000.0
2008-05-22 14:28:00,162.625,162.625,162.57,162.58,642196000.0
2008-05-22 14:29:00,162.58,162.64,162.53,162.59,440099998.0
2008-05-22 14:30:00,162.6,162.725,162.485,162.72,1074964000.0
2008-05-22 14:31:00,162.72,162.835,162.715,162.835,957300001.0
2008-05-22 14:32:00,162.835,162.85,162.74,162.8,881799999.0
2008-05-22 14:33:00,162.8,162.815,162.73,162.815,480100000.0
2008-05-22 14:34:00,162.815,163.0,162.8,162.965,548600000.0
2008-05-22 14:35:00,162.97,162.99,162.92,162.96,644900000.0
2008-05-22 14:36:00,162.96,162.97,162.92,162.93,914100002.0
2008-05-22 14:37:00,162.93,162.96,162.87,162.875,774800000.0
2008-05-22 14:38:00,162.875,162.9,162.87,162.89,1019200002.0
2008-05-22 14:39:00,162.89,162.94,162.885,162.92,1073600003.0
2008-05-22 14:40:00,162.92,162.97,162.92,162.93,924699999.0
2008-05-22 14:41:00,162.94,162.97,162.91,162.94,946500000.0
2008-05-22 14:42:00,162.94,163.01,162.93,163.0,771400000.0
2008-05-22 14:43:00,163.0,163.01,162.92,162.935,1041200004.0
2008-05-22 14:44:00,162.935,162.96,162.9,162.92,395800000.0
2008-05-22 14:45:00,162.92,162.95,162.91,162.945,367400000.0
2008-05-22 14:46:00,162.945,162.975,162.905,162.97,655800000.0
2008-05-22 14:47:00,162.97,162.975,162.92,162.96,505200000.0
2008-05-22 14:48:00,162.965,162.975,162.91,162.94,552800000.0
2008-05-22 14:49:00,162.94,162.945,162.91,162.92,612400000.0
2008-05-22 14:50:00,162.92,163.02,162.915,163.015,582500000.0
2008-05-22 14:51:00,163.01,163.01,162.97,163.005,406800000.0
2008-05-22 14:52:00,163.01,163.01,162.94,162.94,476199999.0
2008-05-22 14:53:00,162.945,162.945,162.9,162.9,465599999.0
2008-05-22 14:54:00,162.905,162.97,162.905,162.93,671399999.0
2008-05-22 14:55:00,162.93,162.96,162.9,162.945,886599999.0
2008-05-22 14:56:00,162.945,162.96,162.91,162.93,733500002.0
2008-05-22 14:57:00,162.93,162.98,162.905,162.975,421700000.0
2008-05-22 14:58:00,162.975,162.99,162.97,162.975,449400000.0
2008-05-22 14:59:00,162.97,162.99,162.945,162.98,606200000.0
2008-05-22 15:00:00,162.98,163.01,162.945,162.995,516300000.0
2008-05-22 15:01:00,162.99,163.08,162.98,163.08,773200000.0
2008-05-22 15:02:00,163.09,163.23,163.09,163.165,592900000.0
2008-05-22 15:03:00,163.165,163.255,163.155,163.25,488400000.0
2008-05-22 15:04:00,163.25,163.29,163.245,163.265,557600000.0
2008-05-22 15:05:00,163.26,163.27,163.225,163.265,534000000.0
2008-05-22 15:06:00,163.265,163.28,163.235,163.26,340500000.0
2008-05-22 15:07:00,163.26,163.26,163.22,163.22,585800000.0
2008-05-22 15:08:00,163.225,163.24,163.16,163.235,460800000.0
2008-05-22 15:09:00,163.24,163.27,163.215,163.265,380000000.0
2008-05-22 15:10:00,163.265,163.31,163.25,163.31,744800000.0
2008-05-22 15:11:00,163.3,163.305,163.27,163.27,727800000.0
2008-05-22 15:12:00,163.27,163.33,163.27,163.275,516700000.0
2008-05-22 15:13:00,163.28,163.31,163.255,163.31,390100000.0
2008-05-22 15:14:00,163.305,163.35,163.3,163.35,433000000.0
2008-05-22 15:15:00,163.345,163.37,163.295,163.3,653200000.0
2008-05-22 15:16:00,163.3,163.33,163.29,163.33,444400000.0
2008-05-22 15:17:00,163.33,163.34,163.305,163.31,663400000.0
2008-05-22 15:18:00,163.31,163.33,163.305,163.32,708999992.0
2008-05-22 15:19:00,163.325,163.34,163.315,163.33,392500000.0
2008-05-22 15:20:00,163.33,163.34,163.31,163.31,527399997.0
2008-05-22 15:21:00,163.315,163.34,163.31,163.33,793700000.0
2008-05-22 15:22:00,163.33,163.33,163.275,163.275,820599996.0
2008-05-22 15:23:00,163.28,163.28,163.25,163.25,420200000.0
2008-05-22 15:24:00,163.245,163.26,163.22,163.245,865099998.0
2008-05-22 15:25:00,163.245,163.265,163.23,163.245,509400000.0
2008-05-22 15:26:00,163.245,163.26,163.23,163.25,568800000.0
2008-05-22 15:27:00,163.25,163.25,163.21,163.225,604400000.0
2008-05-22 15:28:00,163.225,163.225,163.175,163.19,614900000.0
2008-05-22 15:29:00,163.19,163.205,163.18,163.2,173700000.0
2008-05-22 15:30:00,163.2,163.22,163.16,163.17,612800000.0
2008-05-22 15:31:00,163.17,163.225,163.16,163.22,565700000.0
2008-05-22 15:32:00,163.22,163.27,163.215,163.24,1099100000.0
2008-05-22 15:33:00,163.24,163.29,163.24,163.285,572100000.0
2008-05-22 15:34:00,163.295,163.34,163.285,163.295,686300000.0
2008-05-22 15:35:00,163.295,163.31,163.285,163.305,453900000.0
2008-05-22 15:36:00,163.305,163.355,163.305,163.355,410800000.0
2008-05-22 15:37:00,163.35,163.365,163.265,163.28,452400001.0
2008-05-22 15:38:00,163.28,163.315,163.27,163.31,995999998.0
2008-05-22 15:39:00,163.315,163.32,163.265,163.285,320600000.0
2008-05-22 15:40:00,163.285,163.305,163.265,163.3,290200000.0
2008-05-22 15:41:00,163.295,163.33,163.255,163.32,391100000.0
2008-05-22 15:42:00,163.32,163.35,163.32,163.33,505999996.0
2008-05-22 15:43:00,163.33,163.35,163.3,163.35,695000000.0
2008-05-22 15:44:00,163.35,163.36,163.335,163.335,524600000.0
2008-05-22 15:45:00,163.335,163.335,163.3,163.3,755000000.0
2008-05-22 15:46:00,163.3,163.35,163.29,163.345,521400000.0
2008-05-22 15:47:00,163.34,163.36,163.31,163.33,732400000.0
2008-05-22 15:48:00,163.32,163.32,163.24,163.26,912100001.0
2008-05-22 15:49:00,163.26,163.28,163.24,163.25,1070000001.0
2008-05-22 15:50:00,163.25,163.285,163.24,163.275,694100000.0
2008-05-22 15:51:00,163.275,163.29,163.245,163.27,567500000.0
2008-05-22 15:52:00,163.27,163.285,163.23,163.23,570300000.0
2008-05-22 15:53:00,163.23,163.28,163.225,163.275,321400000.0
2008-05-22 15:54:00,163.275,163.335,163.27,163.33,682600000.0
2008-05-22 15:55:00,163.33,163.37,163.33,163.355,736000000.0
2008-05-22 15:56:00,163.355,163.37,163.33,163.355,887999999.0
2008-05-22 15:57:00,163.355,163.405,163.34,163.385,504600000.0
2008-05-22 15:58:00,163.385,163.425,163.375,163.395,560100000.0
2008-05-22 15:59:00,163.39,163.395,163.345,163.35,228300000.0
2008-05-22 16:00:00,163.35,163.38,163.34,163.36,283000000.0
2008-05-22 16:01:00,163.36,163.365,163.33,163.335,486300000.0
2008-05-22 16:02:00,163.335,163.39,163.33,163.37,441900000.0
2008-05-22 16:03:00,163.375,163.43,163.36,163.42,486600000.0
2008-05-22 16:04:00,163.415,163.445,163.4,163.425,444700000.0
2008-05-22 16:05:00,163.43,163.465,163.4,163.455,609300000.0
2008-05-22 16:06:00,163.455,163.475,163.43,163.47,441400000.0
2008-05-22 16:07:00,163.47,163.47,163.42,163.445,387300000.0
2008-05-22 16:08:00,163.44,163.47,163.42,163.455,372700000.0
2008-05-22 16:09:00,163.45,163.46,163.42,163.435,475200001.0
2008-05-22 16:10:00,163.435,163.475,163.43,163.46,267900000.0
2008-05-22 16:11:00,163.46,163.495,163.445,163.47,281600000.0
2008-05-22 16:12:00,163.47,163.48,163.445,163.455,390800000.0
2008-05-22 16:13:00,163.455,163.48,163.455,163.475,387000000.0
2008-05-22 16:14:00,163.475,163.485,163.44,163.46,479400000.0
2008-05-22 16:15:00,163.46,163.475,163.445,163.465,622500000.0
2008-05-22 16:16:00,163.465,163.495,163.415,163.415,691300000.0
2008-05-22 16:17:00,163.415,163.475,163.415,163.43,511700000.0
2008-05-22 16:18:00,163.43,163.47,163.425,163.445,621600000.0
2008-05-22 16:19:00,163.445,163.45,163.41,163.415,613700002.0
2008-05-22 16:20:00,163.415,163.46,163.41,163.44,567200000.0
2008-05-22 16:21:00,163.425,163.45,163.415,163.44,398900000.0
2008-05-22 16:22:00,163.435,163.455,163.415,163.44,430700000.0
2008-05-22 16:23:00,163.445,163.45,163.41,163.41,432600000.0
2008-05-22 16:24:00,163.41,163.435,163.36,163.36,682699998.0
2008-05-22 16:25:00,163.365,163.42,163.365,163.395,829200000.0
2008-05-22 16:26:00,163.395,163.41,163.355,163.355,502200000.0
2008-05-22 16:27:00,163.355,163.4,163.345,163.395,584200000.0
2008-05-22 16:28:00,163.4,163.4,163.365,163.375,531300000.0
2008-05-22 16:29:00,163.375,163.405,163.365,163.385,854200001.0
2008-05-22 16:30:00,163.385,163.445,163.38,163.42,634799999.0
2008-05-22 16:31:00,163.425,163.435,163.36,163.4,581900000.0
2008-05-22 16:32:00,163.4,163.44,163.4,163.44,462800000.0
2008-05-22 16:33:00,163.44,163.47,163.425,163.44,403600000.0
2008-05-22 16:34:00,163.44,163.45,163.405,163.435,593500000.0
2008-05-22 16:35:00,163.435,163.475,163.42,163.46,654000000.0
2008-05-22 16:36:00,163.46,163.47,163.41,163.43,517400000.0
2008-05-22 16:37:00,163.425,163.46,163.42,163.44,336000000.0
2008-05-22 16:38:00,163.445,163.46,163.425,163.43,443100000.0
2008-05-22 16:39:00,163.43,163.45,163.41,163.415,306800000.0
2008-05-22 16:40:00,163.415,163.465,163.41,163.455,437100000.0
2008-05-22 16:41:00,163.45,163.465,163.435,163.46,507300000.0
2008-05-22 16:42:00,163.46,163.46,163.415,163.43,573600000.0
2008-05-22 16:43:00,163.43,163.465,163.43,163.44,430600000.0
2008-05-22 16:44:00,163.44,163.45,163.39,163.395,517300000.0
2008-05-22 16:45:00,163.395,163.42,163.39,163.415,678700000.0
2008-05-22 16:46:00,163.415,163.43,163.37,163.37,621500000.0
2008-05-22 16:47:00,163.37,163.385,163.365,163.375,300400000.0
2008-05-22 16:48:00,163.375,163.38,163.35,163.365,383600000.0
2008-05-22 16:49:00,163.37,163.405,163.35,163.405,702300001.0
2008-05-22 16:50:00,163.4,163.405,163.35,163.36,588700000.0
2008-05-22 16:51:00,163.36,163.38,163.35,163.35,975099999.0
2008-05-22 16:52:00,163.35,163.365,163.33,163.35,785000000.0
2008-05-22 16:53:00,163.35,163.365,163.32,163.32,805100000.0
2008-05-22 16:54:00,163.325,163.335,163.3,163.31,665000000.0
2008-05-22 16:55:00,163.31,163.37,163.3,163.36,736200000.0
2008-05-22 16:56:00,163.36,163.39,163.33,163.36,859000000.0
2008-05-22 16:57:00,163.365,163.38,163.345,163.38,424400000.0
2008-05-22 16:58:00,163.38,163.385,163.35,163.375,530100001.0
2008-05-22 16:59:00,163.37,163.385,163.33,163.355,450100000.0
2008-05-22 17:00:00,163.355,163.36,163.33,163.34,372080000.0
2008-05-22 17:01:00,163.34,163.355,163.31,163.345,418900000.0
2008-05-22 17:02:00,163.345,163.385,163.34,163.34,314200000.0
2008-05-22 17:03:00,163.35,163.38,163.34,163.38,359100000.0
2008-05-22 17:04:00,163.38,163.395,163.34,163.35,552700000.0
2008-05-22 17:05:00,163.35,163.4,163.34,163.385,485400000.0
2008-05-22 17:06:00,163.385,163.395,163.36,163.37,493500000.0
2008-05-22 17:07:00,163.37,163.41,163.37,163.385,338600000.0
2008-05-22 17:08:00,163.385,163.43,163.375,163.4,392700000.0
2008-05-22 17:09:00,163.4,163.43,163.39,163.41,623800000.0
2008-05-22 17:10:00,163.41,163.455,163.4,163.45,528900000.0
2008-05-22 17:11:00,163.45,163.46,163.4,163.43,597800000.0
2008-05-22 17:12:00,163.43,163.43,163.385,163.42,786500000.0
2008-05-22 17:13:00,163.42,163.42,163.38,163.39,808699999.0
2008-05-22 17:14:00,163.395,163.4,163.35,163.35,878200000.0
2008-05-22 17:15:00,163.35,163.38,163.34,163.375,870900000.0
2008-05-22 17:16:00,163.375,163.415,163.36,163.4,548700000.0
2008-05-22 17:17:00,163.4,163.4,163.37,163.38,758000000.0
2008-05-22 17:18:00,163.38,163.41,163.38,163.41,313900000.0
2008-05-22 17:19:00,163.41,163.415,163.385,163.4,529900000.0
2008-05-22 17:20:00,163.395,163.41,163.385,163.385,221600000.0
2008-05-22 17:21:00,163.385,163.4,163.375,163.395,347400000.0
2008-05-22 17:22:00,163.395,163.45,163.395,163.435,528800000.0
2008-05-22 17:23:00,163.44,163.445,163.4,163.41,542200000.0
2008-05-22 17:24:00,163.4,163.425,163.4,163.425,266700000.0
2008-05-22 17:25:00,163.425,163.445,163.415,163.43,191300000.0
2008-05-22 17:26:00,163.43,163.43,163.41,163.41,241400000.0
2008-05-22 17:27:00,163.41,163.415,163.4,163.4,338200000.0
2008-05-22 17:28:00,163.405,163.41,163.38,163.385,406600000.0
2008-05-22 17:29:00,163.385,163.385,163.33,163.34,652900000.0
2008-05-22 17:30:00,163.34,163.35,163.32,163.34,545000000.0
2008-05-22 17:31:00,163.34,163.38,163.34,163.38,401000000.0
2008-05-22 17:32:00,163.38,163.39,163.355,163.39,572500000.0
2008-05-22 17:33:00,163.385,163.39,163.34,163.39,778900000.0
2008-05-22 17:34:00,163.4,163.405,163.375,163.38,833200000.0
2008-05-22 17:35:00,163.38,163.385,163.37,163.385,1034000000.0
2008-05-22 17:36:00,163.385,163.41,163.37,163.405,647100000.0
2008-05-22 17:37:00,163.41,163.415,163.36,163.39,353900000.0
2008-05-22 17:38:00,163.39,163.39,163.365,163.38,595000000.0
2008-05-22 17:39:00,163.38,163.395,163.37,163.38,623700000.0
2008-05-22 17:40:00,163.38,163.39,163.37,163.385,431500000.0
2008-05-22 17:41:00,163.385,163.385,163.36,163.375,610700002.0
2008-05-22 17:42:00,163.38,163.385,163.365,163.375,432300000.0
2008-05-22 17:43:00,163.375,163.375,163.33,163.33,793199999.0
2008-05-22 17:44:00,163.33,163.34,163.3,163.31,587899999.0
2008-05-22 17:45:00,163.31,163.34,163.3,163.325,883099999.0
2008-05-22 17:46:00,163.32,163.32,163.28,163.285,741900000.0
2008-05-22 17:47:00,163.285,163.285,163.245,163.25,698800000.0
2008-05-22 17:48:00,163.25,163.275,163.25,163.26,646500000.0
2008-05-22 17:49:00,163.26,163.3,163.255,163.29,502100000.0
2008-05-22 17:50:00,163.29,163.335,163.255,163.335,691000000.0
2008-05-22 17:51:00,163.34,163.345,163.28,163.29,504200000.0
2008-05-22 17:52:00,163.295,163.345,163.275,163.345,466600000.0
2008-05-22 17:53:00,163.345,163.375,163.32,163.36,292400000.0
2008-05-22 17:54:00,163.355,163.37,163.335,163.35,204700000.0
2008-05-22 17:55:00,163.34,163.37,163.335,163.365,323400000.0
2008-05-22 17:56:00,163.365,163.365,163.31,163.335,517900000.0
2008-05-22 17:57:00,163.335,163.335,163.29,163.31,603600000.0
2008-05-22 17:58:00,163.31,163.32,163.285,163.315,501400000.0
2008-05-22 17:59:00,163.315,163.36,163.3,163.35,366700000.0
2008-05-22 18:00:00,163.36,163.36,163.34,163.34,266100000.0
2008-05-22 18:01:00,163.34,163.36,163.325,163.335,267600000.0
2008-05-22 18:02:00,163.335,163.365,163.335,163.365,132720000.0
2008-05-22 18:03:00,163.365,163.375,163.345,163.365,334800000.0
2008-05-22 18:04:00,163.36,163.38,163.35,163.375,284300000.0
2008-05-22 18:05:00,163.375,163.385,163.36,163.36,253000000.0
2008-05-22 18:06:00,163.36,163.37,163.34,163.355,258100000.0
2008-05-22 18:07:00,163.355,163.37,163.335,163.34,245300000.0
2008-05-22 18:08:00,163.34,163.36,163.34,163.34,164700000.0
2008-05-22 18:09:00,163.34,163.34,163.32,163.33,208100000.0
2008-05-22 18:10:00,163.33,163.33,163.3,163.32,340900000.0
2008-05-22 18:11:00,163.32,163.335,163.32,163.325,194300000.0
2008-05-22 18:12:00,163.325,163.385,163.325,163.36,282700000.0
2008-05-22 18:13:00,163.36,163.4,163.355,163.395,134100000.0
2008-05-22 18:14:00,163.395,163.415,163.395,163.405,128200000.0
2008-05-22 18:15:00,163.405,163.405,163.38,163.405,106600000.0
2008-05-22 18:16:00,163.405,163.45,163.405,163.44,250900000.0
2008-05-22 18:17:00,163.44,163.44,163.415,163.425,185500000.0
2008-05-22 18:18:00,163.425,163.425,163.395,163.405,100500000.0
2008-05-22 18:19:00,163.4,163.415,163.38,163.405,111500000.0
2008-05-22 18:20:00,163.405,163.44,163.405,163.43,245400000.0
2008-05-22 18:21:00,163.435,163.465,163.435,163.44,168800000.0
2008-05-22 18:22:00,163.435,163.44,163.4,163.405,178100000.0
2008-05-22 18:23:00,163.405,163.405,163.37,163.375,176100000.0
2008-05-22 18:24:00,163.37,163.385,163.37,163.38,90400000.0
2008-05-22 18:25:00,163.38,163.405,163.37,163.375,197100000.0
2008-05-22 18:26:00,163.375,163.375,163.36,163.375,57000000.0
2008-05-22 18:27:00,163.375,163.385,163.36,163.365,57200000.0
2008-05-22 18:28:00,163.37,163.39,163.37,163.39,86800000.0
2008-05-22 18:29:00,163.385,163.405,163.385,163.395,43000000.0
2008-05-22 18:30:00,163.4,163.42,163.4,163.41,306600000.0
2008-05-22 18:31:00,163.41,163.435,163.41,163.415,156700000.0
2008-05-22 18:32:00,163.41,163.41,163.385,163.39,191700000.0
2008-05-22 18:33:00,163.39,163.405,163.385,163.39,64300000.0
2008-05-22 18:34:00,163.39,163.39,163.38,163.385,131900000.0
2008-05-22 18:35:00,163.385,163.385,163.36,163.36,235100000.0
2008-05-22 18:36:00,163.365,163.37,163.36,163.37,136700000.0
2008-05-22 18:37:00,163.37,163.37,163.37,163.37,67300000.0
2008-05-22 18:38:00,163.37,163.37,163.365,163.365,52000000.0
2008-05-22 18:39:00,163.365,163.395,163.36,163.395,146000000.0
2008-05-22 18:40:00,163.395,163.43,163.395,163.425,134100000.0
2008-05-22 18:41:00,163.425,163.445,163.42,163.435,151200000.0
2008-05-22 18:42:00,163.425,163.435,163.425,163.435,10900000.0
2008-05-22 18:43:00,163.425,163.43,163.425,163.43,6900000.0
2008-05-22 18:44:00,163.43,163.43,163.41,163.415,107400000.0
2008-05-22 18:45:00,163.415,163.415,163.39,163.395,187300000.0
2008-05-22 18:46:00,163.395,163.41,163.395,163.405,91300000.0
2008-05-22 18:47:00,163.405,163.415,163.395,163.405,141200000.0
2008-05-22 18:48:00,163.405,163.41,163.395,163.405,82800000.0
2008-05-22 18:49:00,163.41,163.42,163.405,163.405,32900000.0
2008-05-22 18:50:00,163.405,163.415,163.395,163.405,199600000.0
2008-05-22 18:51:00,163.405,163.415,163.395,163.405,166000000.0
2008-05-22 18:52:00,163.415,163.42,163.4,163.405,145000000.0
2008-05-22 18:53:00,163.405,163.415,163.405,163.415,71700000.0
2008-05-22 18:54:00,163.41,163.435,163.405,163.43,150800000.0
2008-05-22 18:55:00,163.43,163.435,163.43,163.435,20800000.0
2008-05-22 18:56:00,163.435,163.44,163.425,163.43,50000000.0
2008-05-22 18:57:00,163.43,163.435,163.425,163.43,94000000.0
2008-05-22 18:58:00,163.43,163.43,163.415,163.43,90000000.0
2008-05-22 18:59:00,163.43,163.43,163.4,163.42,154900000.0
2008-05-22 19:00:00,163.42,163.42,163.405,163.415,34000000.0
2008-05-22 19:01:00,163.41,163.43,163.385,163.385,140900000.0
2008-05-22 19:02:00,163.395,163.41,163.385,163.385,85200000.0
2008-05-22 19:03:00,163.385,163.385,163.33,163.34,96400000.0
2008-05-22 19:04:00,163.34,163.355,163.34,163.345,217900000.0
2008-05-22 19:05:00,163.345,163.35,163.32,163.325,99300000.0
2008-05-22 19:06:00,163.33,163.33,163.3,163.3,198600000.0
2008-05-22 19:07:00,163.3,163.305,163.28,163.305,450200000.0
2008-05-22 19:08:00,163.305,163.305,163.28,163.28,257700000.0
2008-05-22 19:09:00,163.28,163.305,163.28,163.3,291900000.0
2008-05-22 19:10:00,163.3,163.315,163.3,163.31,119100000.0
2008-05-22 19:11:00,163.31,163.35,163.31,163.34,191500000.0
2008-05-22 19:12:00,163.34,163.35,163.33,163.335,171100000.0
2008-05-22 19:13:00,163.335,163.355,163.3,163.3,420300000.0
2008-05-22 19:14:00,163.305,163.335,163.3,163.325,151100000.0
2008-05-22 19:15:00,163.325,163.36,163.325,163.345,62600000.0
2008-05-22 19:16:00,163.345,163.345,163.335,163.335,79800000.0
2008-05-22 19:17:00,163.335,163.34,163.3,163.305,210300000.0
2008-05-22 19:18:00,163.305,163.345,163.3,163.34,364200000.0
2008-05-22 19:19:00,163.34,163.345,163.34,163.34,213000000.0
2008-05-22 19:20:00,163.34,163.34,163.32,163.325,506800000.0
2008-05-22 19:21:00,163.325,163.345,163.325,163.33,81400000.0
2008-05-22 19:22:00,163.33,163.34,163.33,163.34,102900000.0
2008-05-22 19:23:00,163.34,163.35,163.33,163.34,112200000.0
2008-05-22 19:24:00,163.34,163.35,163.335,163.35,121500000.0
2008-05-22 19:25:00,163.35,163.35,163.34,163.345,71200000.0
2008-05-22 19:26:00,163.34,163.355,163.33,163.33,99500000.0
2008-05-22 19:27:00,163.325,163.33,163.3,163.325,103200000.0
2008-05-22 19:28:00,163.32,163.33,163.315,163.325,108000000.0
2008-05-22 19:29:00,163.325,163.335,163.325,163.33,35800000.0
2008-05-22 19:30:00,163.33,163.33,163.31,163.315,74900000.0
2008-05-22 19:31:00,163.315,163.325,163.3,163.32,239000000.0
2008-05-22 19:32:00,163.32,163.36,163.32,163.355,167800000.0
2008-05-22 19:33:00,163.35,163.35,163.34,163.345,115800000.0
2008-05-22 19:34:00,163.345,163.365,163.345,163.355,189000000.0
2008-05-22 19:35:00,163.36,163.42,163.35,163.395,204200000.0
2008-05-22 19:36:00,163.4,163.415,163.385,163.405,172400000.0
2008-05-22 19:37:00,163.405,163.415,163.385,163.385,98200000.0
2008-05-22 19:38:00,163.385,163.41,163.35,163.41,190800000.0
2008-05-22 19:39:00,163.405,163.405,163.385,163.39,162100000.0
2008-05-22 19:40:00,163.39,163.42,163.39,163.415,157700000.0
2008-05-22 19:41:00,163.42,163.43,163.405,163.42,55300000.0
2008-05-22 19:42:00,163.42,163.43,163.405,163.415,126400000.0
2008-05-22 19:43:00,163.405,163.415,163.405,163.415,159000000.0
2008-05-22 19:44:00,163.405,163.44,163.395,163.44,136000000.0
2008-05-22 19:45:00,163.435,163.46,163.415,163.435,166100000.0
2008-05-22 19:46:00,163.44,163.45,163.43,163.445,146800000.0
2008-05-22 19:47:00,163.445,163.47,163.445,163.46,168100000.0
2008-05-22 19:48:00,163.47,163.47,163.455,163.455,41100000.0
2008-05-22 19:49:00,163.46,163.51,163.46,163.51,156600000.0
2008-05-22 19:50:00,163.505,163.52,163.48,163.48,221100000.0
2008-05-22 19:51:00,163.48,163.5,163.465,163.5,164600000.0
2008-05-22 19:52:00,163.5,163.515,163.48,163.515,142300000.0
2008-05-22 19:53:00,163.515,163.52,163.48,163.485,126900000.0
2008-05-22 19:54:00,163.485,163.515,163.445,163.505,148800000.0
2008-05-22 19:55:00,163.505,163.515,163.495,163.515,73000000.0
2008-05-22 19:56:00,163.505,163.525,163.49,163.495,127000000.0
2008-05-22 19:57:00,163.495,163.505,163.47,163.495,124200000.0
2008-05-22 19:58:00,163.495,163.505,163.49,163.505,99700000.0
2008-05-22 19:59:00,163.505,163.52,163.485,163.485,86000000.0
2008-05-22 20:00:00,163.485,163.505,163.485,163.495,166100000.0
2008-05-22 20:01:00,163.495,163.505,163.49,163.495,240500000.0
2008-05-22 20:02:00,163.5,163.51,163.5,163.5,153100000.0
2008-05-22 20:03:00,163.5,163.51,163.485,163.485,119300000.0
2008-05-22 20:04:00,163.485,163.495,163.46,163.46,217500000.0
2008-05-22 20:05:00,163.46,163.53,163.46,163.495,304700000.0
2008-05-22 20:06:00,163.495,163.52,163.485,163.5,259400000.0
2008-05-22 20:07:00,163.5,163.59,163.5,163.585,388700000.0
2008-05-22 20:08:00,163.58,163.605,163.5,163.55,477000000.0
2008-05-22 20:09:00,163.55,163.57,163.535,163.57,233200000.0
2008-05-22 20:10:00,163.575,163.58,163.56,163.56,261500000.0
2008-05-22 20:11:00,163.56,163.56,163.51,163.54,350100000.0
2008-05-22 20:12:00,163.54,163.545,163.515,163.525,224900000.0
2008-05-22 20:13:00,163.525,163.57,163.5,163.555,253200000.0
2008-05-22 20:14:00,163.555,163.57,163.535,163.565,269400000.0
2008-05-22 20:15:00,163.57,163.73,163.57,163.72,388600000.0
2008-05-22 20:16:00,163.725,163.73,163.705,163.725,280200000.0
2008-05-22 20:17:00,163.725,163.775,163.725,163.775,120900000.0
2008-05-22 20:18:00,163.775,163.775,163.735,163.75,239000000.0
2008-05-22 20:19:00,163.75,163.75,163.7,163.72,314400000.0
2008-05-22 20:20:00,163.72,163.77,163.71,163.76,437400000.0
2008-05-22 20:21:00,163.76,163.76,163.725,163.745,206400000.0
2008-05-22 20:22:00,163.745,163.75,163.715,163.75,332900000.0
2008-05-22 20:23:00,163.75,163.77,163.74,163.755,313300000.0
2008-05-22 20:24:00,163.755,163.78,163.745,163.78,565299997.0
2008-05-22 20:25:00,163.78,163.805,163.76,163.8,609100000.0
2008-05-22 20:26:00,163.8,163.81,163.76,163.77,668900000.0
2008-05-22 20:27:00,163.77,163.795,163.765,163.79,488000000.0
2008-05-22 20:28:00,163.79,163.81,163.76,163.76,548200000.0
2008-05-22 20:29:00,163.76,163.775,163.73,163.77,275000000.0
2008-05-22 20:30:00,163.765,163.775,163.72,163.74,521699999.0
2008-05-22 20:31:00,163.74,163.75,163.73,163.74,514900000.0
2008-05-22 20:32:00,163.74,163.78,163.73,163.75,463200000.0
2008-05-22 20:33:00,163.75,163.765,163.74,163.765,322000000.0
2008-05-22 20:34:00,163.765,163.78,163.76,163.76,378700000.0
2008-05-22 20:35:00,163.76,163.84,163.76,163.81,614700000.0
2008-05-22 20:36:00,163.81,163.82,163.79,163.815,295600000.0
2008-05-22 20:37:00,163.815,163.83,163.805,163.815,173900000.0
2008-05-22 20:38:00,163.82,163.83,163.815,163.82,166100000.0
2008-05-22 20:39:00,163.82,163.83,163.8,163.825,235700000.0
2008-05-22 20:40:00,163.825,163.825,163.8,163.81,160200000.0
2008-05-22 20:41:00,163.805,163.84,163.8,163.825,205700000.0
2008-05-22 20:42:00,163.825,163.83,163.8,163.82,116300000.0
2008-05-22 20:43:00,163.82,163.83,163.815,163.815,133700000.0
2008-05-22 20:44:00,163.815,163.82,163.805,163.805,119600000.0
2008-05-22 20:45:00,163.805,163.83,163.805,163.83,149800000.0
2008-05-22 20:46:00,163.83,163.83,163.815,163.825,56500000.0
2008-05-22 20:47:00,163.825,163.84,163.825,163.84,181800000.0
2008-05-22 20:48:00,163.84,163.84,163.82,163.825,83800000.0
2008-05-22 20:49:00,163.835,163.85,163.825,163.85,102900000.0
2008-05-22 20:50:00,163.85,163.85,163.815,163.82,88200000.0
2008-05-22 20:51:00,163.82,163.825,163.81,163.82,132400000.0
2008-05-22 20:52:00,163.82,163.86,163.815,163.85,280900000.0
2008-05-22 20:53:00,163.86,163.86,163.82,163.82,255000000.0
2008-05-22 20:54:00,163.82,163.845,163.82,163.83,201100000.0
2008-05-22 20:55:00,163.83,163.83,163.81,163.82,231800000.0
2008-05-22 20:56:00,163.82,163.825,163.805,163.82,294600000.0
2008-05-22 20:57:00,163.82,163.825,163.81,163.815,176300000.0
2008-05-22 20:58:00,163.82,163.83,163.81,163.815,224000000.0
2008-05-22 20:59:00,163.81,163.82,163.81,163.82,94600000.0
2008-05-22 21:00:00,163.82,163.82,163.795,163.805,215900000.0
2008-05-22 21:01:00,163.8,163.81,163.79,163.8,173900000.0
2008-05-22 21:02:00,163.795,163.795,163.765,163.78,149700000.0
2008-05-22 21:03:00,163.78,163.8,163.77,163.77,213400000.0
2008-05-22 21:04:00,163.77,163.775,163.76,163.77,124900000.0
2008-05-22 21:05:00,163.77,163.785,163.765,163.775,214300000.0
2008-05-22 21:06:00,163.775,163.805,163.77,163.795,207400000.0
2008-05-22 21:07:00,163.79,163.8,163.78,163.79,208900000.0
2008-05-22 21:08:00,163.79,163.795,163.79,163.79,302000000.0
2008-05-22 21:09:00,163.79,163.8,163.79,163.8,188100000.0
2008-05-22 21:10:00,163.8,163.8,163.77,163.77,241200000.0
2008-05-22 21:11:00,163.77,163.78,163.74,163.755,260100000.0
2008-05-22 21:12:00,163.755,163.765,163.74,163.765,145000000.0
2008-05-22 21:13:00,163.76,163.77,163.75,163.77,85600000.0
2008-05-22 21:14:00,163.77,163.77,163.76,163.765,96900000.0
2008-05-22 21:15:00,163.765,163.77,163.755,163.755,81400000.0
2008-05-22 21:16:00,163.755,163.76,163.74,163.75,166500000.0
2008-05-22 21:17:00,163.75,163.75,163.735,163.75,190600000.0
2008-05-22 21:18:00,163.75,163.77,163.75,163.77,157200000.0
2008-05-22 21:19:00,163.77,163.77,163.74,163.75,170200000.0
2008-05-22 21:20:00,163.75,163.75,163.735,163.735,119400000.0
2008-05-22 21:21:00,163.735,163.735,163.695,163.72,141800000.0
2008-05-22 21:22:00,163.72,163.745,163.72,163.74,92100000.0
2008-05-22 21:23:00,163.74,163.74,163.695,163.71,110000000.0
2008-05-22 21:24:00,163.705,163.73,163.7,163.72,141400000.0
2008-05-22 21:25:00,163.72,163.73,163.72,163.73,108400000.0
2008-05-22 21:26:00,163.725,163.74,163.725,163.74,77500000.0
2008-05-22 21:27:00,163.74,163.74,163.725,163.725,36200000.0
2008-05-22 21:28:00,163.73,163.74,163.72,163.72,110600000.0
2008-05-22 21:29:00,163.72,163.72,163.68,163.72,254400000.0
2008-05-22 21:30:00,163.72,163.725,163.71,163.725,197400000.0
2008-05-22 21:31:00,163.725,163.74,163.725,163.725,81400000.0
2008-05-22 21:32:00,163.725,163.78,163.72,163.78,159100000.0
2008-05-22 21:33:00,163.78,163.785,163.74,163.785,235200000.0
2008-05-22 21:34:00,163.785,163.785,163.77,163.775,135600000.0
2008-05-22 21:35:00,163.775,163.78,163.73,163.74,215300000.0
2008-05-22 21:36:00,163.74,163.74,163.72,163.725,135900000.0
2008-05-22 21:37:00,163.725,163.73,163.67,163.69,267100000.0
2008-05-22 21:38:00,163.69,163.71,163.66,163.665,274800000.0
2008-05-22 21:39:00,163.665,163.69,163.665,163.69,219800000.0
2008-05-22 21:40:00,163.69,163.725,163.685,163.69,238500000.0
2008-05-22 21:41:00,163.69,163.69,163.66,163.66,233000000.0
2008-05-22 21:42:00,163.66,163.68,163.66,163.68,81521188.0
2008-05-22 21:43:00,163.68,163.685,163.68,163.68,13710236.0
2008-05-22 21:44:00,163.68,163.7,163.66,163.7,147355476.0
2008-05-22 21:45:00,163.7,163.71,163.695,163.7,63200000.0
2008-05-22 21:46:00,163.7,163.71,163.7,163.71,83500000.0
2008-05-22 21:47:00,163.71,163.72,163.7,163.72,159100000.0
2008-05-22 21:48:00,163.72,163.74,163.72,163.735,192300000.0
2008-05-22 21:49:00,163.735,163.735,163.71,163.71,102900000.0
2008-05-22 21:50:00,163.715,163.755,163.715,163.735,69700000.0
2008-05-22 21:51:00,163.735,163.735,163.685,163.695,52200000.0
2008-05-22 21:52:00,163.695,163.71,163.69,163.71,120100000.0
2008-05-22 21:53:00,163.71,163.71,163.695,163.71,121400000.0
2008-05-22 21:54:00,163.71,163.71,163.71,163.71,31600000.0
2008-05-22 21:55:00,163.71,163.74,163.7,163.74,124400000.0
2008-05-22 21:56:00,163.74,163.745,163.72,163.725,152100000.0
2008-05-22 21:57:00,163.725,163.725,163.715,163.715,28000000.0
2008-05-22 21:58:00,163.72,163.725,163.71,163.71,48900000.0
2008-05-22 21:59:00,163.71,163.74,163.71,163.715,51100000.0
2008-05-22 22:00:00,163.715,163.74,163.715,163.73,83400000.0
2008-05-22 22:01:00,163.74,163.755,163.725,163.745,119200000.0
2008-05-22 22:02:00,163.745,163.75,163.71,163.72,75900000.0
2008-05-22 22:03:00,163.72,163.76,163.72,163.745,48400000.0
2008-05-22 22:04:00,163.745,163.745,163.715,163.715,23200000.0
2008-05-22 22:05:00,163.715,163.74,163.715,163.74,17200000.0
2008-05-22 22:06:00,163.735,163.75,163.715,163.715,129000000.0
2008-05-22 22:07:00,163.715,163.73,163.705,163.72,89800000.0
2008-05-22 22:08:00,163.725,163.73,163.7,163.72,300600000.0
2008-05-22 22:09:00,163.715,163.725,163.7,163.7,138400000.0
2008-05-22 22:10:00,163.705,163.71,163.695,163.705,30700000.0
2008-05-22 22:11:00,163.7,163.705,163.69,163.7,44800000.0
2008-05-22 22:12:00,163.7,163.72,163.69,163.69,245500000.0
2008-05-22 22:13:00,163.69,163.7,163.65,163.65,414200000.0
2008-05-22 22:14:00,163.65,163.68,163.645,163.68,28600000.0
2008-05-22 22:15:00,163.69,163.7,163.67,163.67,105000000.0
2008-05-22 22:16:00,163.675,163.685,163.67,163.68,53600000.0
2008-05-22 22:17:00,163.675,163.695,163.67,163.685,161500000.0
2008-05-22 22:18:00,163.685,163.705,163.685,163.695,58600000.0
2008-05-22 22:19:00,163.695,163.71,163.675,163.68,60500000.0
2008-05-22 22:20:00,163.68,163.705,163.665,163.705,86300000.0
2008-05-22 22:21:00,163.705,163.705,163.68,163.69,310800000.0
2008-05-22 22:22:00,163.695,163.71,163.69,163.71,44800000.0
2008-05-22 22:23:00,163.71,163.735,163.7,163.735,125300000.0
2008-05-22 22:24:00,163.74,163.75,163.725,163.745,52000000.0
2008-05-22 22:25:00,163.745,163.765,163.745,163.76,11500000.0
2008-05-22 22:26:00,163.76,163.77,163.755,163.755,23100000.0
2008-05-22 22:27:00,163.765,163.765,163.75,163.75,24500000.0
2008-05-22 22:28:00,163.745,163.745,163.73,163.745,28600000.0
2008-05-22 22:29:00,163.745,163.755,163.735,163.735,7600000.0
2008-05-22 22:30:00,163.73,163.74,163.73,163.735,9200000.0
2008-05-22 22:31:00,163.73,163.74,163.73,163.735,14200000.0
2008-05-22 22:32:00,163.725,163.73,163.705,163.71,48300000.0
2008-05-22 22:33:00,163.71,163.72,163.71,163.72,2100000.0
2008-05-22 22:34:00,163.715,163.725,163.705,163.71,8100000.0
2008-05-22 22:35:00,163.715,163.715,163.705,163.705,4100000.0
2008-05-22 22:36:00,163.705,163.705,163.685,163.69,30600000.0
2008-05-22 22:37:00,163.685,163.69,163.685,163.685,7000000.0
2008-05-22 22:38:00,163.69,163.69,163.69,163.69,400000.0
2008-05-22 22:39:00,163.7,163.715,163.68,163.69,25200000.0
2008-05-22 22:40:00,163.7,163.715,163.695,163.71,25000000.0
2008-05-22 22:41:00,163.705,163.71,163.695,163.7,22900000.0
2008-05-22 22:42:00,163.7,163.71,163.695,163.71,19400000.0
2008-05-22 22:43:00,163.71,163.745,163.71,163.74,28400000.0
2008-05-22 22:44:00,163.735,163.74,163.73,163.735,30900000.0
2008-05-22 22:45:00,163.74,163.74,163.71,163.715,60400000.0
2008-05-22 22:46:00,163.72,163.72,163.68,163.695,54900000.0
2008-05-22 22:47:00,163.7,163.72,163.7,163.72,16800000.0
2008-05-22 22:48:00,163.725,163.75,163.72,163.73,35100000.0
2008-05-22 22:49:00,163.73,163.73,163.71,163.715,29500000.0
2008-05-22 22:50:00,163.715,163.745,163.71,163.73,48900000.0
2008-05-22 22:51:00,163.73,163.735,163.725,163.73,42000000.0
2008-05-22 22:52:00,163.73,163.73,163.69,163.695,40400000.0
2008-05-22 22:53:00,163.695,163.71,163.69,163.705,32600000.0
2008-05-22 22:54:00,163.705,163.735,163.69,163.735,120400000.0
2008-05-22 22:55:00,163.735,163.74,163.695,163.7,52600000.0
2008-05-22 22:56:00,163.7,163.7,163.695,163.695,42100000.0
2008-05-22 22:57:00,163.7,163.7,163.685,163.685,4600000.0
2008-05-22 22:58:00,163.695,163.7,163.69,163.7,7100000.0
2008-05-22 22:59:00,163.7,163.72,163.675,163.69,218299999.0
2008-05-22 23:00:00,163.69,163.7,163.69,163.7,29699999.0
2008-05-22 23:01:00,163.72,163.72,163.71,163.71,30899999.0
2008-05-22 23:02:00,163.7,163.73,163.7,163.73,30899999.0
2008-05-22 23:03:00,163.74,163.74,163.69,163.74,247800000.0
2008-05-22 23:04:00,163.74,163.77,163.705,163.77,179500000.0
2008-05-22 23:05:00,163.77,163.77,163.715,163.76,61600000.0
2008-05-22 23:06:00,163.76,163.76,163.695,163.71,54100000.0
2008-05-22 23:07:00,163.71,163.74,163.71,163.74,52700000.0
2008-05-22 23:08:00,163.73,163.73,163.725,163.73,7000000.0
2008-05-22 23:09:00,163.73,163.76,163.73,163.74,106800000.0
2008-05-22 23:10:00,163.75,163.78,163.74,163.74,85000000.0
2008-05-22 23:11:00,163.74,163.74,163.725,163.725,97200000.0
2008-05-22 23:12:00,163.72,163.735,163.72,163.73,149200001.0
2008-05-22 23:13:00,163.73,163.77,163.71,163.715,243999999.0
2008-05-22 23:14:00,163.74,163.78,163.74,163.78,62999999.0
2008-05-22 23:15:00,163.78,163.78,163.75,163.75,31100000.0
2008-05-22 23:16:00,163.75,163.78,163.745,163.745,69800000.0
2008-05-22 23:17:00,163.75,163.76,163.75,163.75,93200000.0
2008-05-22 23:18:00,163.75,163.75,163.75,163.75,43500000.0
2008-05-22 23:19:00,163.75,163.75,163.75,163.75,27000000.0
2008-05-22 23:20:00,163.75,163.75,163.7,163.7,190900000.0
2008-05-22 23:21:00,163.7,163.72,163.69,163.69,373200000.0
2008-05-22 23:22:00,163.69,163.7,163.67,163.7,144200000.0
2008-05-22 23:23:00,163.7,163.7,163.68,163.68,125900000.0
2008-05-22 23:24:00,163.68,163.7,163.68,163.69,58400000.0
2008-05-22 23:25:00,163.69,163.7,163.69,163.7,60800000.0
2008-05-22 23:26:00,163.7,163.7,163.67,163.67,134800000.0
2008-05-22 23:27:00,163.67,163.68,163.65,163.66,131700000.0
2008-05-22 23:28:00,163.665,163.68,163.665,163.68,21000000.0
2008-05-22 23:29:00,163.68,163.685,163.68,163.68,30600000.0
2008-05-22 23:30:00,163.68,163.68,163.66,163.68,50600000.0
2008-05-22 23:31:00,163.68,163.68,163.68,163.68,8700000.0
2008-05-22 23:32:00,163.68,163.68,163.67,163.68,69800000.0
2008-05-22 23:33:00,163.68,163.68,163.66,163.67,106400000.0
2008-05-22 23:34:00,163.67,163.67,163.66,163.66,23500000.0
2008-05-22 23:35:00,163.65,163.66,163.65,163.66,146100000.0
2008-05-22 23:36:00,163.66,163.665,163.66,163.66,186900003.0
2008-05-22 23:37:00,163.66,163.66,163.66,163.66,26100000.0
2008-05-22 23:38:00,163.67,163.68,163.66,163.67,128400000.0
2008-05-22 23:39:00,163.67,163.71,163.67,163.69,72599999.0
2008-05-22 23:40:00,163.695,163.73,163.68,163.72,143099998.0
2008-05-22 23:41:00,163.72,163.76,163.72,163.75,29500000.0
2008-05-22 23:42:00,163.76,163.76,163.76,163.76,900000.0
2008-05-22 23:43:00,163.76,163.76,163.75,163.75,72400000.0
2008-05-22 23:44:00,163.75,163.75,163.74,163.74,12300000.0
2008-05-22 23:45:00,163.73,163.73,163.73,163.73,6600000.0
2008-05-22 23:46:00,163.75,163.76,163.73,163.76,17100000.0
2008-05-22 23:47:00,163.75,163.75,163.74,163.75,4500000.0
2008-05-22 23:48:00,163.76,163.76,163.76,163.76,3600000.0
2008-05-22 23:49:00,163.75,163.75,163.73,163.74,5400000.0
2008-05-22 23:50:00,163.73,163.74,163.73,163.73,2700000.0
2008-05-22 23:51:00,163.72,163.74,163.72,163.74,2700000.0
2008-05-22 23:52:00,163.73,163.74,163.71,163.71,8100000.0
2008-05-22 23:53:00,163.72,163.72,163.71,163.71,5400000.0
2008-05-22 23:54:00,163.7,163.71,163.7,163.7,13200000.0
2008-05-22 23:55:00,163.71,163.71,163.71,163.71,900000.0
2008-05-22 23:58:00,163.7,163.72,163.7,163.71,22200000.0
2008-05-22 23:59:00,163.72,163.72,163.71,163.71,1800000.0
2008-05-23 00:00:00,163.7,163.72,163.7,163.72,107800001.0
2008-05-23 00:01:00,163.72,163.73,163.71,163.71,130900000.0
2008-05-23 00:02:00,163.71,163.71,163.68,163.69,561299995.0
2008-05-23 00:03:00,163.69,163.69,163.65,163.66,327400000.0
2008-05-23 00:04:00,163.65,163.67,163.65,163.65,56599999.0
2008-05-23 00:05:00,163.65,163.65,163.64,163.65,429000000.0
2008-05-23 00:06:00,163.65,163.65,163.6,163.61,613400001.0
2008-05-23 00:07:00,163.61,163.62,163.61,163.61,490500000.0
2008-05-23 00:08:00,163.62,163.62,163.61,163.62,50800000.0
2008-05-23 00:09:00,163.62,163.63,163.61,163.61,212400000.0
2008-05-23 00:10:00,163.61,163.61,163.61,163.61,133700000.0
2008-05-23 00:11:00,163.61,163.61,163.61,163.61,109600000.0
2008-05-23 00:12:00,163.61,163.61,163.61,163.61,281000000.0
2008-05-23 00:13:00,163.615,163.615,163.61,163.61,206799999.0
2008-05-23 00:14:00,163.61,163.62,163.61,163.62,65100002.0
2008-05-23 00:15:00,163.63,163.63,163.63,163.63,6300000.0
2008-05-23 00:16:00,163.62,163.63,163.62,163.62,8400000.0
2008-05-23 00:17:00,163.62,163.63,163.62,163.63,20700000.0
2008-05-23 00:18:00,163.63,163.63,163.61,163.61,141400000.0
2008-05-23 00:19:00,163.61,163.62,163.61,163.61,329700000.0
2008-05-23 00:20:00,163.61,163.61,163.61,163.61,3900000.0
2008-05-23 00:21:00,163.61,163.61,163.575,163.6,349599998.0
2008-05-23 00:22:00,163.6,163.6,163.6,163.6,118700003.0
2008-05-23 00:23:00,163.6,163.6,163.57,163.57,471699999.0
2008-05-23 00:24:00,163.57,163.6,163.56,163.59,78800000.0
2008-05-23 00:25:00,163.58,163.58,163.55,163.56,134600001.0
2008-05-23 00:26:00,163.56,163.59,163.56,163.59,123000000.0
2008-05-23 00:27:00,163.6,163.6,163.55,163.55,121900000.0
2008-05-23 00:28:00,163.55,163.59,163.55,163.57,134500000.0
2008-05-23 00:29:00,163.58,163.59,163.56,163.59,57200000.0
2008-05-23 00:30:00,163.58,163.61,163.58,163.61,107600000.0
2008-05-23 00:31:00,163.61,163.63,163.61,163.63,244800000.0
2008-05-23 00:32:00,163.63,163.64,163.62,163.62,91899999.0
2008-05-23 00:33:00,163.62,163.62,163.57,163.59,496800001.0
2008-05-23 00:34:00,163.58,163.6,163.57,163.58,352799999.0
2008-05-23 00:35:00,163.58,163.61,163.58,163.59,140700000.0
2008-05-23 00:36:00,163.6,163.6,163.59,163.6,23300000.0
2008-05-23 00:37:00,163.6,163.61,163.58,163.58,103900000.0
2008-05-23 00:38:00,163.59,163.6,163.59,163.6,53700000.0
2008-05-23 00:39:00,163.61,163.61,163.59,163.6,226300000.0
2008-05-23 00:40:00,163.6,163.6,163.6,163.6,4500000.0
2008-05-23 00:41:00,163.6,163.62,163.6,163.615,31200000.0
2008-05-23 00:42:00,163.62,163.62,163.615,163.615,6300000.0
2008-05-23 00:43:00,163.61,163.62,163.61,163.62,130700000.0
2008-05-23 00:45:00,163.62,163.625,163.61,163.625,230700000.0
2008-05-23 00:46:00,163.625,163.635,163.62,163.625,95300000.0
2008-05-23 00:47:00,163.625,163.64,163.625,163.64,153200000.0
2008-05-23 00:48:00,163.645,163.67,163.64,163.66,303699999.0
2008-05-23 00:49:00,163.66,163.66,163.63,163.63,72800000.0
2008-05-23 00:50:00,163.63,163.63,163.62,163.63,89299997.0
2008-05-23 00:51:00,163.63,163.64,163.63,163.64,268499992.0
2008-05-23 00:52:00,163.64,163.64,163.64,163.64,29100000.0
2008-05-23 00:54:00,163.64,163.65,163.64,163.65,44600000.0
2008-05-23 00:55:00,163.65,163.65,163.64,163.65,93200000.0
2008-05-23 00:56:00,163.65,163.66,163.64,163.66,182400000.0
2008-05-23 00:57:00,163.66,163.68,163.66,163.67,255700000.0
2008-05-23 00:58:00,163.67,163.67,163.67,163.67,7200000.0
2008-05-23 00:59:00,163.67,163.68,163.66,163.66,195900000.0
2008-05-23 01:00:00,163.66,163.66,163.61,163.65,108000000.0
2008-05-23 01:01:00,163.65,163.65,163.63,163.64,173800000.0
2008-05-23 01:02:00,163.64,163.65,163.6,163.62,63100000.0
2008-05-23 01:03:00,163.62,163.64,163.62,163.64,19300000.0
2008-05-23 01:04:00,163.64,163.65,163.64,163.64,9400000.0
2008-05-23 01:05:00,163.64,163.66,163.63,163.65,12200000.0
2008-05-23 01:06:00,163.64,163.64,163.585,163.61,99600000.0
2008-05-23 01:07:00,163.61,163.62,163.61,163.62,61100000.0
2008-05-23 01:08:00,163.61,163.62,163.6,163.61,20500000.0
2008-05-23 01:09:00,163.61,163.62,163.6,163.61,103900000.0
2008-05-23 01:10:00,163.6,163.6,163.55,163.56,282400001.0
2008-05-23 01:11:00,163.56,163.59,163.56,163.57,70600000.0
2008-05-23 01:12:00,163.57,163.65,163.57,163.64,82499999.0
2008-05-23 01:13:00,163.65,163.65,163.64,163.65,64099999.0
2008-05-23 01:14:00,163.66,163.67,163.65,163.67,59100000.0
2008-05-23 01:15:00,163.67,163.7,163.66,163.68,224299998.0
2008-05-23 01:16:00,163.68,163.7,163.67,163.68,231500001.0
2008-05-23 01:17:00,163.68,163.69,163.67,163.67,91800000.0
2008-05-23 01:18:00,163.67,163.69,163.67,163.67,34500000.0
2008-05-23 01:19:00,163.67,163.68,163.67,163.68,38400000.0
2008-05-23 01:20:00,163.68,163.76,163.68,163.72,248199999.0
2008-05-23 01:21:00,163.72,163.76,163.72,163.74,48200000.0
2008-05-23 01:22:00,163.73,163.73,163.73,163.73,900000.0
2008-05-23 01:23:00,163.72,163.72,163.72,163.72,5700000.0
2008-05-23 01:24:00,163.73,163.73,163.71,163.72,26600000.0
2008-05-23 01:26:00,163.71,163.73,163.7,163.73,89100000.0
2008-05-23 01:27:00,163.72,163.75,163.71,163.73,58500000.0
2008-05-23 01:28:00,163.74,163.74,163.73,163.73,3600000.0
2008-05-23 01:30:00,163.74,163.74,163.72,163.72,34300000.0
2008-05-23 01:31:00,163.72,163.73,163.72,163.72,15000000.0
2008-05-23 01:32:00,163.72,163.72,163.71,163.71,43600000.0
2008-05-23 01:33:00,163.72,163.72,163.71,163.71,63000000.0
2008-05-23 01:34:00,163.71,163.71,163.68,163.69,65000000.0
2008-05-23 01:35:00,163.69,163.7,163.68,163.7,60300000.0
2008-05-23 01:36:00,163.7,163.72,163.69,163.7,28000000.0
2008-05-23 01:37:00,163.69,163.7,163.68,163.69,4500000.0
2008-05-23 01:39:00,163.69,163.69,163.68,163.69,3600000.0
2008-05-23 01:41:00,163.69,163.69,163.69,163.69,1800000.0
2008-05-23 01:42:00,163.69,163.69,163.69,163.69,7200000.0
2008-05-23 01:43:00,163.7,163.7,163.69,163.69,8100000.0
2008-05-23 01:44:00,163.7,163.71,163.67,163.71,168900000.0
2008-05-23 01:45:00,163.71,163.71,163.68,163.69,62300000.0
2008-05-23 01:46:00,163.69,163.71,163.68,163.69,78900000.0
2008-05-23 01:48:00,163.69,163.69,163.67,163.69,28100000.0
2008-05-23 01:49:00,163.68,163.68,163.63,163.66,644799998.0
2008-05-23 01:50:00,163.65,163.7,163.64,163.7,161500000.0
2008-05-23 01:51:00,163.7,163.72,163.68,163.68,310900000.0
2008-05-23 01:52:00,163.68,163.69,163.58,163.62,398299999.0
2008-05-23 01:53:00,163.62,163.69,163.62,163.66,89999999.0
2008-05-23 01:54:00,163.68,163.71,163.68,163.7,20200000.0
2008-05-23 01:55:00,163.71,163.71,163.69,163.69,9400000.0
2008-05-23 01:56:00,163.695,163.71,163.64,163.65,94799999.0
2008-05-23 01:57:00,163.66,163.69,163.66,163.67,17400000.0
2008-05-23 01:58:00,163.68,163.69,163.675,163.68,9300000.0
2008-05-23 01:59:00,163.67,163.67,163.65,163.65,222699995.0
2008-05-23 02:00:00,163.65,163.66,163.615,163.63,375099998.0
2008-05-23 02:01:00,163.63,163.63,163.6,163.6,220699998.0
2008-05-23 02:02:00,163.6,163.66,163.6,163.63,545000001.0
2008-05-23 02:03:00,163.63,163.64,163.56,163.58,823099996.0
2008-05-23 02:04:00,163.58,163.6,163.57,163.57,1599299983.0
2008-05-23 02:05:00,163.57,163.59,163.57,163.58,569899998.0
2008-05-23 02:06:00,163.58,163.6,163.57,163.57,139000000.0
2008-05-23 02:07:00,163.57,163.6,163.57,163.6,302900000.0
2008-05-23 02:08:00,163.61,163.66,163.6,163.65,151199997.0
2008-05-23 02:09:00,163.65,163.66,163.63,163.63,63899999.0
2008-05-23 02:10:00,163.62,163.64,163.61,163.63,149200000.0
2008-05-23 02:11:00,163.63,163.66,163.62,163.64,86899999.0
2008-05-23 02:12:00,163.64,163.64,163.62,163.63,113699997.0
2008-05-23 02:13:00,163.63,163.63,163.62,163.62,115499997.0
2008-05-23 02:14:00,163.63,163.65,163.63,163.645,114100000.0
2008-05-23 02:15:00,163.65,163.65,163.64,163.65,116799999.0
2008-05-23 02:16:00,163.66,163.68,163.64,163.64,62800000.0
2008-05-23 02:17:00,163.64,163.66,163.63,163.66,328399999.0
2008-05-23 02:18:00,163.66,163.66,163.62,163.63,456799997.0
2008-05-23 02:19:00,163.64,163.65,163.62,163.64,141999999.0
2008-05-23 02:20:00,163.65,163.68,163.65,163.66,40500000.0
2008-05-23 02:21:00,163.66,163.7,163.64,163.67,361300000.0
2008-05-23 02:22:00,163.67,163.69,163.67,163.68,128200000.0
2008-05-23 02:23:00,163.68,163.69,163.67,163.67,98200000.0
2008-05-23 02:24:00,163.67,163.68,163.6,163.66,531699997.0
2008-05-23 02:25:00,163.65,163.65,163.63,163.64,22400000.0
2008-05-23 02:26:00,163.63,163.63,163.62,163.62,261199993.0
2008-05-23 02:27:00,163.62,163.65,163.62,163.65,205499996.0
2008-05-23 02:28:00,163.65,163.65,163.62,163.64,157100000.0
2008-05-23 02:29:00,163.64,163.66,163.62,163.63,50300000.0
2008-05-23 02:30:00,163.63,163.69,163.62,163.69,184899999.0
2008-05-23 02:31:00,163.69,163.69,163.63,163.67,213399999.0
2008-05-23 02:32:00,163.67,163.73,163.66,163.73,206200000.0
2008-05-23 02:33:00,163.73,163.73,163.71,163.71,47100000.0
2008-05-23 02:34:00,163.71,163.71,163.64,163.68,134400000.0
2008-05-23 02:35:00,163.68,163.68,163.63,163.65,354800000.0
2008-05-23 02:36:00,163.65,163.71,163.65,163.7,75300000.0
2008-05-23 02:37:00,163.7,163.71,163.68,163.7,130800000.0
2008-05-23 02:38:00,163.69,163.71,163.68,163.69,48800000.0
2008-05-23 02:39:00,163.7,163.7,163.68,163.69,176500000.0
2008-05-23 02:40:00,163.7,163.73,163.68,163.73,111700000.0
2008-05-23 02:41:00,163.73,163.75,163.71,163.71,644100002.0
2008-05-23 02:42:00,163.72,163.74,163.71,163.74,30100000.0
2008-05-23 02:43:00,163.74,163.76,163.73,163.74,231700000.0
2008-05-23 02:44:00,163.74,163.74,163.71,163.71,98400000.0
2008-05-23 02:45:00,163.72,163.72,163.69,163.69,172000000.0
2008-05-23 02:46:00,163.69,163.69,163.66,163.66,92000000.0
2008-05-23 02:47:00,163.66,163.68,163.64,163.66,313900000.0
2008-05-23 02:48:00,163.65,163.67,163.64,163.65,155800000.0
2008-05-23 02:49:00,163.66,163.67,163.66,163.67,17600000.0
2008-05-23 02:50:00,163.68,163.69,163.66,163.68,20300000.0
2008-05-23 02:51:00,163.68,163.68,163.68,163.68,4600000.0
2008-05-23 02:52:00,163.68,163.705,163.66,163.7,34700000.0
2008-05-23 02:53:00,163.7,163.71,163.66,163.71,236600000.0
2008-05-23 02:54:00,163.71,163.73,163.66,163.72,236900000.0
2008-05-23 02:55:00,163.72,163.72,163.66,163.67,336500000.0
2008-05-23 02:56:00,163.67,163.68,163.66,163.67,175400000.0
2008-05-23 02:57:00,163.67,163.7,163.63,163.63,357400000.0
2008-05-23 02:58:00,163.63,163.65,163.63,163.64,52000000.0
2008-05-23 02:59:00,163.64,163.67,163.64,163.66,260500000.0
2008-05-23 03:00:00,163.66,163.71,163.66,163.7,181000000.0
2008-05-23 03:01:00,163.7,163.71,163.69,163.71,93700000.0
2008-05-23 03:02:00,163.71,163.72,163.67,163.68,147400000.0
2008-05-23 03:03:00,163.68,163.69,163.67,163.67,105800000.0
2008-05-23 03:04:00,163.68,163.7,163.67,163.69,76600000.0
2008-05-23 03:05:00,163.69,163.7,163.67,163.69,124100000.0
2008-05-23 03:06:00,163.69,163.69,163.67,163.67,29100000.0
2008-05-23 03:07:00,163.67,163.68,163.67,163.68,13000000.0
2008-05-23 03:08:00,163.68,163.7,163.67,163.69,36400000.0
2008-05-23 03:09:00,163.69,163.73,163.68,163.73,202600000.0
2008-05-23 03:10:00,163.73,163.73,163.71,163.73,62200000.0
2008-05-23 03:11:00,163.73,163.81,163.73,163.81,216400000.0
2008-05-23 03:12:00,163.81,163.81,163.77,163.77,308800000.0
2008-05-23 03:13:00,163.77,163.78,163.74,163.78,130900000.0
2008-05-23 03:14:00,163.78,163.8,163.77,163.78,372199999.0
2008-05-23 03:15:00,163.78,163.78,163.74,163.76,246800000.0
2008-05-23 03:16:00,163.76,163.76,163.75,163.76,179000000.0
2008-05-23 03:17:00,163.76,163.78,163.75,163.77,227000000.0
2008-05-23 03:18:00,163.77,163.83,163.77,163.81,589400000.0
2008-05-23 03:19:00,163.81,163.84,163.78,163.82,596800000.0
2008-05-23 03:20:00,163.82,163.845,163.81,163.83,479200000.0
2008-05-23 03:21:00,163.83,163.84,163.81,163.83,215900000.0
2008-05-23 03:22:00,163.83,163.84,163.8,163.84,323700000.0
2008-05-23 03:23:00,163.84,163.85,163.83,163.85,418800000.0
2008-05-23 03:24:00,163.85,163.85,163.82,163.83,252000000.0
2008-05-23 03:25:00,163.83,163.83,163.82,163.83,297200000.0
2008-05-23 03:26:00,163.83,163.84,163.83,163.84,59000000.0
2008-05-23 03:27:00,163.84,163.84,163.82,163.82,54500000.0
2008-05-23 03:28:00,163.82,163.83,163.81,163.81,543800000.0
2008-05-23 03:29:00,163.81,163.82,163.8,163.82,24800000.0
2008-05-23 03:30:00,163.82,163.82,163.78,163.81,116400000.0
2008-05-23 03:31:00,163.81,163.83,163.8,163.83,93700000.0
2008-05-23 03:32:00,163.83,163.83,163.82,163.82,199200000.0
2008-05-23 03:33:00,163.82,163.82,163.82,163.82,194500000.0
2008-05-23 03:34:00,163.82,163.82,163.8,163.8,42700000.0
2008-05-23 03:35:00,163.8,163.81,163.79,163.8,136800000.0
2008-05-23 03:36:00,163.79,163.8,163.77,163.78,109600000.0
2008-05-23 03:37:00,163.78,163.79,163.78,163.78,8400000.0
2008-05-23 03:38:00,163.78,163.79,163.77,163.78,22200000.0
2008-05-23 03:39:00,163.78,163.79,163.77,163.78,278500000.0
2008-05-23 03:40:00,163.78,163.79,163.76,163.76,194100000.0
2008-05-23 03:41:00,163.76,163.78,163.76,163.76,290500000.0
2008-05-23 03:42:00,163.76,163.77,163.76,163.76,143600000.0
2008-05-23 03:43:00,163.76,163.77,163.76,163.77,75900000.0
2008-05-23 03:44:00,163.77,163.77,163.77,163.77,33700000.0
2008-05-23 03:45:00,163.77,163.77,163.76,163.76,41300000.0
2008-05-23 03:46:00,163.77,163.77,163.76,163.77,28300000.0
2008-05-23 03:47:00,163.76,163.77,163.75,163.76,97400000.0
2008-05-23 03:48:00,163.76,163.77,163.75,163.75,201500000.0
2008-05-23 03:49:00,163.75,163.76,163.75,163.75,154800000.0
2008-05-23 03:50:00,163.76,163.78,163.76,163.77,98100000.0
2008-05-23 03:51:00,163.77,163.77,163.76,163.76,78800000.0
2008-05-23 03:53:00,163.76,163.78,163.76,163.76,346999999.0
2008-05-23 03:54:00,163.76,163.76,163.75,163.76,650600000.0
2008-05-23 03:55:00,163.76,163.78,163.75,163.76,914999999.0
2008-05-23 03:56:00,163.76,163.76,163.75,163.76,455100000.0
2008-05-23 03:57:00,163.76,163.76,163.76,163.76,361100000.0
2008-05-23 03:58:00,163.76,163.77,163.75,163.75,456699996.0
2008-05-23 03:59:00,163.75,163.75,163.745,163.75,230400000.0
2008-05-23 04:00:00,163.75,163.76,163.75,163.76,475900004.0
2008-05-23 04:01:00,163.76,163.77,163.75,163.765,756200000.0
2008-05-23 04:02:00,163.77,163.78,163.75,163.75,633600000.0
2008-05-23 04:03:00,163.755,163.76,163.75,163.75,383500001.0
2008-05-23 04:04:00,163.75,163.76,163.75,163.76,184400000.0
2008-05-23 04:05:00,163.76,163.76,163.74,163.74,405599997.0
2008-05-23 04:06:00,163.74,163.75,163.72,163.73,417799995.0
2008-05-23 04:07:00,163.72,163.73,163.72,163.72,117100000.0
2008-05-23 04:08:00,163.72,163.72,163.705,163.71,325899999.0
2008-05-23 04:09:00,163.72,163.73,163.72,163.73,281000001.0
2008-05-23 04:10:00,163.73,163.74,163.72,163.74,233200000.0
2008-05-23 04:11:00,163.74,163.75,163.73,163.74,424400000.0
2008-05-23 04:12:00,163.73,163.74,163.72,163.73,211699999.0
2008-05-23 04:13:00,163.73,163.73,163.71,163.73,58500000.0
2008-05-23 04:14:00,163.73,163.73,163.72,163.73,394400000.0
2008-05-23 04:15:00,163.73,163.76,163.72,163.755,141900000.0
2008-05-23 04:16:00,163.76,163.77,163.75,163.755,131800001.0
2008-05-23 04:17:00,163.76,163.76,163.755,163.76,42700000.0
2008-05-23 04:18:00,163.76,163.77,163.76,163.77,41500000.0
2008-05-23 04:19:00,163.77,163.78,163.76,163.76,55900000.0
2008-05-23 04:20:00,163.76,163.77,163.75,163.75,175100000.0
2008-05-23 04:21:00,163.75,163.77,163.75,163.77,88400000.0
2008-05-23 04:22:00,163.76,163.78,163.76,163.77,44000000.0
2008-05-23 04:23:00,163.77,163.78,163.77,163.77,57600000.0
2008-05-23 04:24:00,163.76,163.79,163.76,163.78,67300000.0
2008-05-23 04:25:00,163.78,163.79,163.78,163.79,148200000.0
2008-05-23 04:26:00,163.79,163.81,163.78,163.79,325700000.0
2008-05-23 04:27:00,163.79,163.8,163.78,163.8,293800000.0
2008-05-23 04:28:00,163.8,163.82,163.8,163.81,291800000.0
2008-05-23 04:29:00,163.8,163.81,163.78,163.78,135400000.0
2008-05-23 04:30:00,163.77,163.77,163.77,163.77,9600000.0
2008-05-23 04:31:00,163.77,163.77,163.76,163.77,39300000.0
2008-05-23 04:32:00,163.77,163.77,163.77,163.77,2000000.0
2008-05-23 04:33:00,163.77,163.77,163.75,163.77,22500000.0
2008-05-23 04:34:00,163.77,163.77,163.77,163.77,30500000.0
2008-05-23 04:35:00,163.77,163.77,163.77,163.77,21100000.0
2008-05-23 04:36:00,163.77,163.79,163.74,163.77,70900000.0
2008-05-23 04:37:00,163.77,163.77,163.75,163.77,15800000.0
2008-05-23 04:38:00,163.77,163.77,163.75,163.77,11000000.0
2008-05-23 04:39:00,163.77,163.77,163.74,163.75,20500000.0
2008-05-23 04:40:00,163.77,163.77,163.77,163.77,300000.0
2008-05-23 04:41:00,163.77,163.77,163.76,163.77,2100000.0
2008-05-23 04:42:00,163.77,163.77,163.74,163.76,44100000.0
2008-05-23 04:43:00,163.77,163.77,163.76,163.77,9100000.0
2008-05-23 04:44:00,163.77,163.78,163.77,163.78,9800000.0
2008-05-23 04:45:00,163.78,163.78,163.76,163.77,12600000.0
2008-05-23 04:46:00,163.78,163.79,163.76,163.77,74700000.0
2008-05-23 04:47:00,163.77,163.78,163.76,163.77,15400000.0
2008-05-23 04:48:00,163.77,163.77,163.75,163.77,110100000.0
2008-05-23 04:49:00,163.77,163.78,163.77,163.77,16200000.0
2008-05-23 04:50:00,163.77,163.77,163.77,163.77,56500000.0
2008-05-23 04:51:00,163.77,163.77,163.75,163.77,48900000.0
2008-05-23 04:52:00,163.77,163.77,163.77,163.77,36400000.0
2008-05-23 04:53:00,163.77,163.77,163.77,163.77,42200000.0
2008-05-23 04:54:00,163.77,163.77,163.77,163.77,9100000.0
2008-05-23 04:55:00,163.77,163.77,163.77,163.77,88000000.0
2008-05-23 04:56:00,163.77,163.78,163.73,163.75,115500000.0
2008-05-23 04:57:00,163.75,163.75,163.73,163.73,10500000.0
2008-05-23 04:58:00,163.73,163.75,163.71,163.75,50700000.0
2008-05-23 04:59:00,163.75,163.75,163.72,163.74,155800000.0
2008-05-23 05:00:00,163.74,163.74,163.71,163.71,195500000.0
2008-05-23 05:01:00,163.71,163.73,163.71,163.72,479200000.0
2008-05-23 05:02:00,163.72,163.73,163.71,163.72,214600000.0
2008-05-23 05:03:00,163.72,163.72,163.71,163.72,182100000.0
2008-05-23 05:04:00,163.72,163.73,163.72,163.72,104300000.0
2008-05-23 05:05:00,163.72,163.72,163.72,163.72,88200000.0
2008-05-23 05:06:00,163.72,163.72,163.72,163.72,10200000.0
2008-05-23 05:07:00,163.72,163.72,163.72,163.72,43300000.0
2008-05-23 05:08:00,163.72,163.72,163.71,163.72,67600000.0
2008-05-23 05:09:00,163.72,163.72,163.68,163.69,256900000.0
2008-05-23 05:10:00,163.7,163.7,163.68,163.68,107700000.0
2008-05-23 05:11:00,163.68,163.69,163.66,163.68,372800000.0
2008-05-23 05:12:00,163.68,163.68,163.675,163.68,146400000.0
2008-05-23 05:13:00,163.68,163.69,163.63,163.64,646999999.0
2008-05-23 05:14:00,163.64,163.68,163.64,163.67,383999996.0
2008-05-23 05:15:00,163.66,163.67,163.64,163.67,136600000.0
2008-05-23 05:16:00,163.67,163.67,163.66,163.66,110500000.0
2008-05-23 05:17:00,163.66,163.67,163.66,163.66,136600000.0
2008-05-23 05:18:00,163.66,163.66,163.65,163.65,177900000.0
2008-05-23 05:19:00,163.66,163.67,163.65,163.66,41100000.0
2008-05-23 05:20:00,163.66,163.67,163.66,163.67,24100000.0
2008-05-23 05:21:00,163.67,163.67,163.66,163.67,177799999.0
2008-05-23 05:22:00,163.67,163.67,163.65,163.65,179000000.0
2008-05-23 05:23:00,163.65,163.65,163.65,163.65,38800000.0
2008-05-23 05:24:00,163.65,163.66,163.64,163.65,198000000.0
2008-05-23 05:25:00,163.65,163.65,163.65,163.65,51800000.0
2008-05-23 05:26:00,163.65,163.69,163.65,163.68,193900000.0
2008-05-23 05:27:00,163.69,163.69,163.66,163.66,225500000.0
2008-05-23 05:28:00,163.66,163.66,163.65,163.66,90900000.0
2008-05-23 05:29:00,163.66,163.66,163.66,163.66,3500000.0
2008-05-23 05:30:00,163.66,163.66,163.65,163.65,56300000.0
2008-05-23 05:31:00,163.65,163.67,163.65,163.66,136000000.0
2008-05-23 05:32:00,163.66,163.66,163.65,163.66,57600000.0
2008-05-23 05:33:00,163.65,163.65,163.64,163.64,264600002.0
2008-05-23 05:34:00,163.64,163.65,163.63,163.64,494899999.0
2008-05-23 05:35:00,163.64,163.64,163.62,163.63,141300000.0
2008-05-23 05:36:00,163.63,163.64,163.63,163.64,115300001.0
2008-05-23 05:37:00,163.64,163.65,163.63,163.64,286900000.0
2008-05-23 05:38:00,163.64,163.65,163.625,163.63,390500000.0
2008-05-23 05:39:00,163.63,163.64,163.62,163.64,236400000.0
2008-05-23 05:40:00,163.63,163.64,163.63,163.64,68600000.0
2008-05-23 05:41:00,163.64,163.65,163.64,163.64,73800000.0
2008-05-23 05:42:00,163.64,163.64,163.64,163.64,17600000.0
2008-05-23 05:43:00,163.64,163.65,163.64,163.64,275800001.0
2008-05-23 05:44:00,163.64,163.65,163.64,163.65,226500000.0
2008-05-23 05:45:00,163.64,163.66,163.64,163.66,64600000.0
2008-05-23 05:47:00,163.66,163.69,163.66,163.68,211500001.0
2008-05-23 05:48:00,163.69,163.72,163.69,163.72,300999996.0
2008-05-23 05:49:00,163.71,163.72,163.71,163.72,32700000.0
2008-05-23 05:50:00,163.72,163.73,163.71,163.71,202500000.0
2008-05-23 05:51:00,163.71,163.71,163.71,163.71,75400000.0
2008-05-23 05:52:00,163.71,163.71,163.69,163.7,71200000.0
2008-05-23 05:53:00,163.7,163.71,163.7,163.71,16700000.0
2008-05-23 05:54:00,163.71,163.71,163.71,163.71,17300000.0
2008-05-23 05:55:00,163.71,163.72,163.7,163.7,135500001.0
2008-05-23 05:56:00,163.7,163.7,163.68,163.69,129000000.0
2008-05-23 05:57:00,163.69,163.69,163.69,163.69,210100000.0
2008-05-23 05:58:00,163.69,163.7,163.68,163.69,159800001.0
2008-05-23 05:59:00,163.69,163.71,163.69,163.71,70200000.0
2008-05-23 06:00:00,163.71,163.71,163.7,163.7,58000000.0
2008-05-23 06:01:00,163.71,163.71,163.7,163.71,88100000.0
2008-05-23 06:02:00,163.71,163.72,163.7,163.71,53500000.0
2008-05-23 06:03:00,163.71,163.72,163.7,163.71,106700000.0
2008-05-23 06:04:00,163.71,163.72,163.68,163.68,222100000.0
2008-05-23 06:05:00,163.69,163.72,163.69,163.72,409000000.0
2008-05-23 06:06:00,163.72,163.73,163.7,163.73,66900000.0
2008-05-23 06:07:00,163.73,163.73,163.72,163.73,126500000.0
2008-05-23 06:08:00,163.73,163.73,163.72,163.73,140200000.0
2008-05-23 06:09:00,163.73,163.73,163.69,163.7,160400000.0
2008-05-23 06:10:00,163.7,163.73,163.7,163.73,247300000.0
2008-05-23 06:11:00,163.73,163.73,163.73,163.73,10700000.0
2008-05-23 06:12:00,163.73,163.73,163.73,163.73,3900000.0
2008-05-23 06:13:00,163.73,163.73,163.73,163.73,13800000.0
2008-05-23 06:14:00,163.73,163.73,163.72,163.73,49100000.0
2008-05-23 06:15:00,163.73,163.74,163.73,163.73,39000000.0
2008-05-23 06:16:00,163.73,163.735,163.73,163.73,27000000.0
2008-05-23 06:17:00,163.73,163.76,163.73,163.75,226400000.0
2008-05-23 06:18:00,163.75,163.77,163.75,163.76,203500000.0
2008-05-23 06:19:00,163.76,163.77,163.76,163.76,331200000.0
2008-05-23 06:20:00,163.76,163.77,163.75,163.77,351500000.0
2008-05-23 06:21:00,163.77,163.78,163.76,163.77,215600000.0
2008-05-23 06:22:00,163.77,163.78,163.765,163.77,56100000.0
2008-05-23 06:23:00,163.77,163.78,163.77,163.77,129600000.0
2008-05-23 06:24:00,163.77,163.77,163.76,163.76,60800000.0
2008-05-23 06:25:00,163.76,163.77,163.76,163.76,379100000.0
2008-05-23 06:26:00,163.76,163.78,163.76,163.78,249900000.0
2008-05-23 06:27:00,163.76,163.78,163.76,163.77,175100001.0
2008-05-23 06:28:00,163.775,163.79,163.77,163.77,396100000.0
2008-05-23 06:29:00,163.77,163.8,163.77,163.79,304000000.0
2008-05-23 06:30:00,163.79,163.8,163.77,163.8,407180163.0
2008-05-23 06:31:00,163.81,163.81,163.79,163.79,277800000.0
2008-05-23 06:32:00,163.79,163.79,163.77,163.77,166500000.0
2008-05-23 06:33:00,163.76,163.77,163.75,163.75,240500000.0
2008-05-23 06:34:00,163.75,163.76,163.74,163.75,109800000.0
2008-05-23 06:35:00,163.75,163.75,163.75,163.75,800000.0
2008-05-23 06:36:00,163.75,163.78,163.75,163.76,157700000.0
2008-05-23 06:37:00,163.76,163.79,163.76,163.78,131000000.0
2008-05-23 06:38:00,163.78,163.78,163.73,163.75,264000000.0
2008-05-23 06:39:00,163.74,163.75,163.73,163.74,123200000.0
2008-05-23 06:40:00,163.73,163.76,163.73,163.75,183899999.0
2008-05-23 06:41:00,163.75,163.76,163.74,163.75,164200000.0
2008-05-23 06:42:00,163.75,163.76,163.75,163.76,108500000.0
2008-05-23 06:43:00,163.75,163.76,163.75,163.75,27200000.0
2008-05-23 06:44:00,163.76,163.76,163.73,163.74,35000000.0
2008-05-23 06:45:00,163.74,163.75,163.74,163.75,89400000.0
2008-05-23 06:47:00,163.75,163.75,163.75,163.75,800000.0
2008-05-23 06:48:00,163.75,163.75,163.71,163.75,199100000.0
2008-05-23 06:49:00,163.75,163.76,163.72,163.74,191300000.0
2008-05-23 06:50:00,163.74,163.74,163.73,163.74,2800000.0
2008-05-23 06:51:00,163.74,163.75,163.74,163.75,1000000.0
2008-05-23 06:52:00,163.75,163.78,163.75,163.78,105800000.0
2008-05-23 06:53:00,163.78,163.78,163.75,163.76,148500000.0
2008-05-23 06:54:00,163.77,163.77,163.75,163.77,127900000.0
2008-05-23 06:55:00,163.77,163.77,163.76,163.76,212300000.0
2008-05-23 06:56:00,163.76,163.77,163.72,163.74,297800001.0
2008-05-23 06:57:00,163.74,163.75,163.71,163.72,252000000.0
2008-05-23 06:58:00,163.72,163.73,163.71,163.73,297500001.0
2008-05-23 06:59:00,163.73,163.73,163.71,163.71,216390080.0
2008-05-23 07:00:00,163.71,163.75,163.7,163.75,295780160.0
2008-05-23 07:01:00,163.75,163.75,163.71,163.74,219800001.0
2008-05-23 07:02:00,163.74,163.75,163.73,163.73,223500000.0
2008-05-23 07:03:00,163.73,163.75,163.73,163.74,80100000.0
2008-05-23 07:04:00,163.74,163.74,163.71,163.72,91100000.0
2008-05-23 07:05:00,163.72,163.75,163.71,163.74,191590081.0
2008-05-23 07:06:00,163.75,163.79,163.74,163.77,380400000.0
2008-05-23 07:07:00,163.77,163.78,163.76,163.78,210500000.0
2008-05-23 07:08:00,163.78,163.815,163.77,163.79,342500000.0
2008-05-23 07:09:00,163.79,163.8,163.79,163.79,62300000.0
2008-05-23 07:10:00,163.79,163.79,163.79,163.79,200000.0
2008-05-23 07:11:00,163.78,163.79,163.78,163.78,96300000.0
2008-05-23 07:12:00,163.79,163.79,163.78,163.79,26800000.0
2008-05-23 07:13:00,163.79,163.8,163.78,163.79,48900000.0
2008-05-23 07:14:00,163.79,163.79,163.78,163.79,164700000.0
2008-05-23 07:15:00,163.79,163.8,163.78,163.8,254800000.0
2008-05-23 07:16:00,163.79,163.79,163.78,163.79,101499999.0
2008-05-23 07:17:00,163.79,163.79,163.77,163.77,40500000.0
2008-05-23 07:18:00,163.79,163.79,163.75,163.76,86000000.0
2008-05-23 07:19:00,163.76,163.77,163.75,163.76,185699999.0
2008-05-23 07:20:00,163.76,163.76,163.76,163.76,16400000.0
2008-05-23 07:21:00,163.76,163.76,163.75,163.75,71500001.0
2008-05-23 07:22:00,163.75,163.81,163.75,163.77,154599999.0
2008-05-23 07:23:00,163.77,163.78,163.76,163.76,317299998.0
2008-05-23 07:24:00,163.76,163.79,163.76,163.79,68300000.0
2008-05-23 07:25:00,163.78,163.79,163.77,163.77,49600000.0
2008-05-23 07:26:00,163.77,163.77,163.77,163.77,52000000.0
2008-05-23 07:27:00,163.77,163.77,163.75,163.76,54300000.0
2008-05-23 07:28:00,163.75,163.76,163.75,163.76,37700000.0
2008-05-23 07:29:00,163.75,163.76,163.725,163.73,148900000.0
2008-05-23 07:30:00,163.72,163.73,163.72,163.72,56100000.0
2008-05-23 07:31:00,163.72,163.72,163.7,163.7,151100000.0
2008-05-23 07:32:00,163.7,163.7,163.68,163.69,267099999.0
2008-05-23 07:33:00,163.7,163.71,163.69,163.69,51700000.0
2008-05-23 07:34:00,163.69,163.71,163.68,163.69,49400000.0
2008-05-23 07:35:00,163.69,163.75,163.69,163.73,313300000.0
2008-05-23 07:36:00,163.72,163.73,163.71,163.71,139600000.0
2008-05-23 07:37:00,163.71,163.72,163.71,163.72,79500000.0
2008-05-23 07:38:00,163.72,163.76,163.7,163.74,200500000.0
2008-05-23 07:39:00,163.74,163.74,163.72,163.74,89600000.0
2008-05-23 07:40:00,163.74,163.76,163.74,163.75,153500000.0
2008-05-23 07:41:00,163.75,163.77,163.75,163.76,206599999.0
2008-05-23 07:42:00,163.76,163.78,163.76,163.78,155499999.0
2008-05-23 07:43:00,163.77,163.79,163.77,163.79,68899999.0
2008-05-23 07:44:00,163.78,163.81,163.78,163.79,83700000.0
2008-05-23 07:45:00,163.79,163.8,163.77,163.78,86600000.0
2008-05-23 07:46:00,163.78,163.78,163.76,163.77,205400000.0
2008-05-23 07:47:00,163.77,163.78,163.74,163.78,381800001.0
2008-05-23 07:48:00,163.78,163.79,163.76,163.79,204800000.0
2008-05-23 07:49:00,163.78,163.79,163.77,163.79,209200000.0
2008-05-23 07:50:00,163.79,163.79,163.74,163.76,310100000.0
2008-05-23 07:51:00,163.75,163.76,163.73,163.75,288000000.0
2008-05-23 07:52:00,163.75,163.75,163.725,163.74,225700000.0
2008-05-23 07:53:00,163.74,163.74,163.725,163.74,587599999.0
2008-05-23 07:54:00,163.74,163.74,163.69,163.69,471399999.0
2008-05-23 07:55:00,163.69,163.75,163.69,163.74,316900000.0
2008-05-23 07:56:00,163.74,163.75,163.72,163.72,359400000.0
2008-05-23 07:57:00,163.72,163.72,163.69,163.7,276500001.0
2008-05-23 07:58:00,163.7,163.7,163.68,163.68,581400000.0
2008-05-23 07:59:00,163.68,163.72,163.68,163.72,772000002.0
2008-05-23 08:00:00,163.71,163.76,163.71,163.72,896600002.0
2008-05-23 08:01:00,163.72,163.74,163.7,163.74,167499999.0
2008-05-23 08:02:00,163.74,163.74,163.71,163.72,87700000.0
2008-05-23 08:03:00,163.72,163.74,163.71,163.71,91500000.0
2008-05-23 08:04:00,163.72,163.73,163.7,163.72,342800000.0
2008-05-23 08:05:00,163.72,163.74,163.72,163.74,282800000.0
2008-05-23 08:06:00,163.74,163.75,163.7,163.725,534000000.0
2008-05-23 08:07:00,163.73,163.74,163.715,163.715,377100000.0
2008-05-23 08:08:00,163.715,163.73,163.71,163.725,359600000.0
2008-05-23 08:09:00,163.725,163.74,163.725,163.74,236700000.0
2008-05-23 08:10:00,163.74,163.76,163.73,163.76,239700000.0
2008-05-23 08:11:00,163.76,163.76,163.74,163.745,300000000.0
2008-05-23 08:12:00,163.75,163.75,163.72,163.72,377900000.0
2008-05-23 08:13:00,163.72,163.74,163.72,163.72,214000000.0
2008-05-23 08:14:00,163.72,163.74,163.71,163.71,344600000.0
2008-05-23 08:15:00,163.71,163.71,163.705,163.705,99900000.0
2008-05-23 08:16:00,163.705,163.72,163.705,163.72,99500000.0
2008-05-23 08:17:00,163.72,163.74,163.705,163.705,200500000.0
2008-05-23 08:18:00,163.705,163.72,163.705,163.705,253300000.0
2008-05-23 08:19:00,163.705,163.72,163.705,163.72,158100000.0
2008-05-23 08:20:00,163.725,163.76,163.72,163.76,425800000.0
2008-05-23 08:21:00,163.76,163.77,163.75,163.765,359399998.0
2008-05-23 08:22:00,163.765,163.78,163.76,163.76,642800000.0
2008-05-23 08:23:00,163.765,163.78,163.76,163.775,292900000.0
2008-05-23 08:24:00,163.77,163.785,163.77,163.785,248200000.0
2008-05-23 08:25:00,163.785,163.79,163.76,163.77,671800000.0
2008-05-23 08:26:00,163.775,163.795,163.765,163.78,919300001.0
2008-05-23 08:27:00,163.78,163.785,163.76,163.76,661400000.0
2008-05-23 08:28:00,163.76,163.76,163.705,163.72,385400000.0
2008-05-23 08:29:00,163.72,163.725,163.68,163.685,625299996.0
2008-05-23 08:30:00,163.685,163.71,163.665,163.665,718800002.0
2008-05-23 08:31:00,163.665,163.69,163.66,163.675,500600000.0
2008-05-23 08:32:00,163.675,163.68,163.67,163.68,205700000.0
2008-05-23 08:33:00,163.68,163.7,163.67,163.685,355800000.0
2008-05-23 08:34:00,163.685,163.7,163.68,163.68,508800000.0
2008-05-23 08:35:00,163.68,163.7,163.68,163.695,464000000.0
2008-05-23 08:36:00,163.695,163.71,163.695,163.7,337100000.0
2008-05-23 08:37:00,163.7,163.73,163.695,163.695,171600000.0
2008-05-23 08:38:00,163.695,163.72,163.685,163.72,95800000.0
2008-05-23 08:39:00,163.72,163.725,163.69,163.705,232900000.0
2008-05-23 08:40:00,163.7,163.715,163.69,163.71,237500000.0
2008-05-23 08:41:00,163.715,163.72,163.705,163.705,261100000.0
2008-05-23 08:42:00,163.7,163.725,163.685,163.685,177000000.0
2008-05-23 08:43:00,163.69,163.695,163.635,163.65,223300000.0
2008-05-23 08:44:00,163.65,163.665,163.62,163.635,402900002.0
2008-05-23 08:45:00,163.64,163.64,163.605,163.61,660700000.0
2008-05-23 08:46:00,163.615,163.675,163.61,163.665,303100000.0
2008-05-23 08:47:00,163.665,163.69,163.655,163.675,127500000.0
2008-05-23 08:48:00,163.675,163.69,163.675,163.685,65900000.0
2008-05-23 08:49:00,163.685,163.7,163.67,163.695,167400000.0
2008-05-23 08:50:00,163.695,163.7,163.665,163.67,121800000.0
2008-05-23 08:51:00,163.67,163.67,163.58,163.59,424900000.0
2008-05-23 08:52:00,163.59,163.605,163.555,163.585,426300000.0
2008-05-23 08:53:00,163.58,163.595,163.57,163.58,413100000.0
2008-05-23 08:54:00,163.585,163.625,163.585,163.6,361300000.0
2008-05-23 08:55:00,163.6,163.6,163.55,163.56,699800000.0
2008-05-23 08:56:00,163.56,163.56,163.52,163.535,694300000.0
2008-05-23 08:57:00,163.53,163.555,163.525,163.54,576200000.0
2008-05-23 08:58:00,163.545,163.555,163.52,163.53,736100000.0
2008-05-23 08:59:00,163.53,163.56,163.525,163.55,498200000.0
2008-05-23 09:00:00,163.55,163.58,163.52,163.52,751200004.0
2008-05-23 09:01:00,163.52,163.565,163.485,163.565,945300000.0
2008-05-23 09:02:00,163.56,163.58,163.54,163.555,669700000.0
2008-05-23 09:03:00,163.555,163.57,163.54,163.55,390000000.0
2008-05-23 09:04:00,163.56,163.59,163.54,163.56,420800000.0
2008-05-23 09:05:00,163.56,163.565,163.535,163.535,333900000.0
2008-05-23 09:06:00,163.535,163.535,163.49,163.5,497100000.0
2008-05-23 09:07:00,163.5,163.52,163.475,163.5,450000000.0
2008-05-23 09:08:00,163.5,163.54,163.495,163.54,241200000.0
2008-05-23 09:09:00,163.54,163.545,163.51,163.51,264900000.0
2008-05-23 09:10:00,163.51,163.535,163.505,163.52,428500000.0
2008-05-23 09:11:00,163.53,163.54,163.505,163.52,309600000.0
2008-05-23 09:12:00,163.52,163.53,163.495,163.505,334700000.0
2008-05-23 09:13:00,163.505,163.52,163.5,163.5,396800000.0
2008-05-23 09:14:00,163.5,163.53,163.495,163.515,314700000.0
2008-05-23 09:15:00,163.515,163.555,163.515,163.535,300200000.0
2008-05-23 09:16:00,163.535,163.535,163.5,163.515,448200000.0
2008-05-23 09:17:00,163.52,163.52,163.48,163.48,549700000.0
2008-05-23 09:18:00,163.48,163.495,163.475,163.48,517900000.0
2008-05-23 09:19:00,163.48,163.505,163.48,163.49,327800000.0
2008-05-23 09:20:00,163.49,163.53,163.48,163.51,580600003.0
2008-05-23 09:21:00,163.51,163.51,163.46,163.475,666500000.0
2008-05-23 09:22:00,163.475,163.485,163.465,163.48,295500000.0
2008-05-23 09:23:00,163.48,163.48,163.46,163.48,362600000.0
2008-05-23 09:24:00,163.48,163.51,163.475,163.5,458800000.0
2008-05-23 09:25:00,163.5,163.51,163.425,163.43,612300000.0
2008-05-23 09:26:00,163.43,163.46,163.425,163.445,423300000.0
2008-05-23 09:27:00,163.445,163.445,163.42,163.43,339740000.0
2008-05-23 09:28:00,163.43,163.485,163.425,163.455,270000000.0
2008-05-23 09:29:00,163.46,163.49,163.445,163.485,290700000.0
2008-05-23 09:30:00,163.48,163.585,163.48,163.585,570200000.0
2008-05-23 09:31:00,163.59,163.59,163.54,163.55,488000000.0
2008-05-23 09:32:00,163.55,163.555,163.48,163.48,428300000.0
2008-05-23 09:33:00,163.485,163.495,163.45,163.45,406500000.0
2008-05-23 09:34:00,163.45,163.455,163.43,163.435,450500001.0
2008-05-23 09:35:00,163.435,163.45,163.435,163.435,231800000.0
2008-05-23 09:36:00,163.435,163.435,163.365,163.365,363700000.0
2008-05-23 09:37:00,163.365,163.405,163.345,163.405,586000000.0
2008-05-23 09:38:00,163.405,163.43,163.4,163.43,744300000.0
2008-05-23 09:39:00,163.43,163.44,163.41,163.41,565300000.0
2008-05-23 09:40:00,163.41,163.42,163.37,163.39,562600000.0
2008-05-23 09:41:00,163.385,163.4,163.375,163.38,600900004.0
2008-05-23 09:42:00,163.38,163.4,163.38,163.38,451700003.0
2008-05-23 09:43:00,163.38,163.4,163.365,163.39,741000000.0
2008-05-23 09:44:00,163.385,163.405,163.385,163.395,104400000.0
2008-05-23 09:45:00,163.4,163.445,163.39,163.44,126800000.0
2008-05-23 09:46:00,163.44,163.5,163.44,163.49,132000000.0
2008-05-23 09:47:00,163.49,163.51,163.475,163.505,82800000.0
2008-05-23 09:48:00,163.505,163.52,163.455,163.46,176400000.0
2008-05-23 09:49:00,163.47,163.47,163.425,163.425,309700000.0
2008-05-23 09:50:00,163.425,163.425,163.335,163.35,493400000.0
2008-05-23 09:51:00,163.36,163.365,163.33,163.33,531400001.0
2008-05-23 09:52:00,163.33,163.335,163.295,163.315,1139500000.0
2008-05-23 09:53:00,163.315,163.325,163.295,163.3,864800001.0
2008-05-23 09:54:00,163.3,163.3,163.24,163.255,777800000.0
2008-05-23 09:55:00,163.25,163.31,163.25,163.3,477700000.0
2008-05-23 09:56:00,163.3,163.325,163.29,163.31,572500000.0
2008-05-23 09:57:00,163.31,163.315,163.26,163.28,422000000.0
2008-05-23 09:58:00,163.28,163.325,163.27,163.32,910299999.0
2008-05-23 09:59:00,163.315,163.34,163.305,163.315,540400000.0
2008-05-23 10:00:00,163.32,163.335,163.2,163.2,674800001.0
2008-05-23 10:01:00,163.2,163.22,163.195,163.205,543600002.0
2008-05-23 10:02:00,163.21,163.21,163.1,163.115,679900001.0
2008-05-23 10:03:00,163.115,163.135,163.1,163.11,887700000.0
2008-05-23 10:04:00,163.11,163.15,163.11,163.145,279800000.0
2008-05-23 10:05:00,163.145,163.21,163.12,163.19,187300000.0
2008-05-23 10:06:00,163.19,163.2,163.185,163.185,330600000.0
2008-05-23 10:07:00,163.18,163.215,163.165,163.195,351300000.0
2008-05-23 10:08:00,163.2,163.24,163.175,163.19,592700000.0
2008-05-23 10:09:00,163.19,163.205,163.17,163.195,315500000.0
2008-05-23 10:10:00,163.2,163.245,163.195,163.24,431800000.0
2008-05-23 10:11:00,163.24,163.255,163.215,163.215,206400000.0
2008-05-23 10:12:00,163.215,163.24,163.21,163.24,221200000.0
2008-05-23 10:13:00,163.24,163.27,163.24,163.255,256400000.0
2008-05-23 10:14:00,163.255,163.275,163.25,163.275,242300000.0
2008-05-23 10:15:00,163.275,163.35,163.26,163.315,507400000.0
2008-05-23 10:16:00,163.32,163.37,163.32,163.37,378300000.0
2008-05-23 10:17:00,163.375,163.375,163.34,163.35,328100000.0
2008-05-23 10:18:00,163.35,163.35,163.295,163.31,271700000.0
2008-05-23 10:19:00,163.31,163.31,163.29,163.29,351500000.0
2008-05-23 10:20:00,163.29,163.305,163.285,163.295,449600000.0
2008-05-23 10:21:00,163.295,163.3,163.27,163.27,228300000.0
2008-05-23 10:22:00,163.27,163.28,163.22,163.225,480800000.0
2008-05-23 10:23:00,163.225,163.26,163.22,163.255,660800001.0
2008-05-23 10:24:00,163.25,163.26,163.225,163.245,626600000.0
2008-05-23 10:25:00,163.245,163.26,163.21,163.22,401100000.0
2008-05-23 10:26:00,163.21,163.27,163.21,163.26,695100000.0
2008-05-23 10:27:00,163.26,163.31,163.26,163.305,540200000.0
2008-05-23 10:28:00,163.31,163.35,163.305,163.35,563100000.0
2008-05-23 10:29:00,163.35,163.355,163.265,163.27,406300000.0
2008-05-23 10:30:00,163.27,163.315,163.27,163.315,232900000.0
2008-05-23 10:31:00,163.315,163.345,163.315,163.345,120100000.0
2008-05-23 10:32:00,163.345,163.385,163.34,163.38,237200000.0
2008-05-23 10:33:00,163.38,163.38,163.33,163.34,384500000.0
2008-05-23 10:34:00,163.34,163.35,163.315,163.335,371200001.0
2008-05-23 10:35:00,163.33,163.36,163.33,163.36,406600000.0
2008-05-23 10:36:00,163.36,163.36,163.33,163.33,576400000.0
2008-05-23 10:37:00,163.33,163.33,163.3,163.31,458100000.0
2008-05-23 10:38:00,163.31,163.31,163.27,163.295,444600000.0
2008-05-23 10:39:00,163.3,163.315,163.295,163.315,211800000.0
2008-05-23 10:40:00,163.32,163.335,163.28,163.29,456600001.0
2008-05-23 10:41:00,163.29,163.3,163.265,163.29,339200000.0
2008-05-23 10:42:00,163.29,163.345,163.285,163.345,223600000.0
2008-05-23 10:43:00,163.335,163.35,163.335,163.345,87900000.0
2008-05-23 10:44:00,163.345,163.35,163.315,163.32,344100000.0
2008-05-23 10:45:00,163.32,163.33,163.32,163.33,277300000.0
2008-05-23 10:46:00,163.33,163.35,163.33,163.345,195800000.0
2008-05-23 10:47:00,163.34,163.36,163.34,163.345,102200000.0
2008-05-23 10:48:00,163.35,163.355,163.34,163.345,248100000.0
2008-05-23 10:49:00,163.35,163.35,163.32,163.32,278300000.0
2008-05-23 10:50:00,163.32,163.345,163.32,163.33,186200000.0
2008-05-23 10:51:00,163.33,163.34,163.32,163.32,212400000.0
2008-05-23 10:52:00,163.32,163.34,163.32,163.34,138600000.0
2008-05-23 10:53:00,163.335,163.34,163.315,163.32,322200000.0
2008-05-23 10:54:00,163.32,163.325,163.32,163.32,327000000.0
2008-05-23 10:55:00,163.32,163.32,163.285,163.29,393900000.0
2008-05-23 10:56:00,163.29,163.295,163.27,163.29,236600000.0
2008-05-23 10:57:00,163.29,163.325,163.285,163.32,151600000.0
2008-05-23 10:58:00,163.315,163.33,163.31,163.315,111200000.0
2008-05-23 10:59:00,163.31,163.33,163.27,163.295,209900000.0
2008-05-23 11:00:00,163.29,163.33,163.28,163.325,116400000.0
2008-05-23 11:01:00,163.32,163.32,163.29,163.295,162300000.0
2008-05-23 11:02:00,163.295,163.31,163.29,163.31,209100000.0
2008-05-23 11:03:00,163.315,163.355,163.31,163.35,264000000.0
2008-05-23 11:04:00,163.36,163.41,163.36,163.39,180700000.0
2008-05-23 11:05:00,163.385,163.39,163.325,163.335,359200000.0
2008-05-23 11:06:00,163.34,163.34,163.3,163.335,119400000.0
2008-05-23 11:07:00,163.335,163.39,163.335,163.385,311000000.0
2008-05-23 11:08:00,163.385,163.385,163.36,163.36,121700000.0
2008-05-23 11:09:00,163.36,163.36,163.34,163.345,274800001.0
2008-05-23 11:10:00,163.35,163.41,163.345,163.4,363200000.0
2008-05-23 11:11:00,163.4,163.4,163.305,163.305,544000000.0
2008-05-23 11:12:00,163.305,163.335,163.285,163.3,427200000.0
2008-05-23 11:13:00,163.3,163.31,163.285,163.29,279000000.0
2008-05-23 11:14:00,163.295,163.295,163.25,163.26,642299997.0
2008-05-23 11:15:00,163.26,163.27,163.24,163.27,324300000.0
2008-05-23 11:16:00,163.26,163.27,163.25,163.25,505500000.0
2008-05-23 11:17:00,163.25,163.25,163.22,163.225,451300000.0
2008-05-23 11:18:00,163.225,163.225,163.19,163.225,188360000.0
2008-05-23 11:19:00,163.225,163.225,163.2,163.2,283700000.0
2008-05-23 11:20:00,163.2,163.205,163.19,163.19,219700000.0
2008-05-23 11:21:00,163.19,163.21,163.19,163.21,218000000.0
2008-05-23 11:22:00,163.21,163.21,163.195,163.2,225200000.0
2008-05-23 11:23:00,163.19,163.21,163.17,163.2,589199999.0
2008-05-23 11:24:00,163.2,163.21,163.19,163.19,189800000.0
2008-05-23 11:25:00,163.19,163.195,163.17,163.175,275200000.0
2008-05-23 11:26:00,163.18,163.19,163.17,163.19,197800000.0
2008-05-23 11:27:00,163.19,163.215,163.19,163.205,120400000.0
2008-05-23 11:28:00,163.21,163.215,163.2,163.205,108200000.0
2008-05-23 11:29:00,163.205,163.215,163.195,163.215,34100000.0
2008-05-23 11:30:00,163.21,163.215,163.205,163.21,91700000.0
2008-05-23 11:31:00,163.21,163.21,163.095,163.105,370400000.0
2008-05-23 11:32:00,163.11,163.15,163.105,163.14,524200001.0
2008-05-23 11:33:00,163.14,163.165,163.14,163.155,206000000.0
2008-05-23 11:34:00,163.16,163.165,163.15,163.155,137000000.0
2008-05-23 11:35:00,163.16,163.16,163.15,163.15,158600000.0
2008-05-23 11:36:00,163.15,163.165,163.135,163.16,215200000.0
2008-05-23 11:37:00,163.16,163.16,163.11,163.11,221800000.0
2008-05-23 11:38:00,163.11,163.11,162.975,162.99,863300000.0
2008-05-23 11:39:00,162.99,163.01,162.99,163.01,346500000.0
2008-05-23 11:40:00,163.015,163.03,163.0,163.02,559799994.0
2008-05-23 11:41:00,163.02,163.02,162.94,162.94,479600000.0
2008-05-23 11:42:00,162.94,162.95,162.845,162.845,677700002.0
2008-05-23 11:43:00,162.845,162.88,162.745,162.765,478000000.0
2008-05-23 11:44:00,162.76,162.805,162.72,162.73,566499999.0
2008-05-23 11:45:00,162.74,162.74,162.63,162.69,550500000.0
2008-05-23 11:46:00,162.69,162.715,162.655,162.675,113100000.0
2008-05-23 11:47:00,162.67,162.72,162.61,162.715,245400000.0
2008-05-23 11:48:00,162.72,162.73,162.66,162.72,89600000.0
2008-05-23 11:49:00,162.725,162.805,162.725,162.795,96300000.0
2008-05-23 11:50:00,162.8,162.84,162.795,162.8,141000000.0
2008-05-23 11:51:00,162.805,162.87,162.8,162.87,1120799995.0
2008-05-23 11:52:00,162.87,162.885,162.86,162.865,82300000.0
2008-05-23 11:53:00,162.865,162.88,162.85,162.875,37000000.0
2008-05-23 11:54:00,162.88,162.89,162.865,162.87,55300000.0
2008-05-23 11:55:00,162.865,162.88,162.86,162.875,40600000.0
2008-05-23 11:56:00,162.87,162.91,162.855,162.91,53300000.0
2008-05-23 11:57:00,162.91,162.92,162.86,162.87,57700000.0
2008-05-23 11:58:00,162.87,162.9,162.865,162.88,48000000.0
2008-05-23 11:59:00,162.88,162.885,162.87,162.88,46100000.0
2008-05-23 12:00:00,162.88,162.88,162.85,162.88,40400000.0
2008-05-23 12:01:00,162.88,162.885,162.8,162.815,70100000.0
2008-05-23 12:02:00,162.815,162.84,162.8,162.81,69100000.0
2008-05-23 12:03:00,162.81,162.81,162.76,162.785,82800000.0
2008-05-23 12:04:00,162.785,162.83,162.78,162.82,48600000.0
2008-05-23 12:05:00,162.82,162.92,162.82,162.915,76200000.0
2008-05-23 12:06:00,162.915,162.94,162.905,162.94,71100000.0
2008-05-23 12:07:00,162.94,162.94,162.9,162.9,52400000.0
2008-05-23 12:08:00,162.9,162.93,162.9,162.91,78300000.0
2008-05-23 12:09:00,162.91,162.92,162.9,162.9,81500000.0
2008-05-23 12:10:00,162.905,162.905,162.885,162.885,37700000.0
2008-05-23 12:11:00,162.89,162.89,162.87,162.88,20200000.0
2008-05-23 12:12:00,162.875,162.89,162.875,162.88,28100000.0
2008-05-23 12:13:00,162.885,162.91,162.875,162.91,39400000.0
2008-05-23 12:14:00,162.91,162.91,162.89,162.89,28200000.0
2008-05-23 12:15:00,162.89,162.92,162.89,162.92,20900000.0
2008-05-23 12:16:00,162.925,162.925,162.885,162.895,91200000.0
2008-05-23 12:17:00,162.89,162.9,162.865,162.87,92300000.0
2008-05-23 12:18:00,162.87,162.87,162.845,162.87,32600000.0
2008-05-23 12:19:00,162.865,162.895,162.85,162.87,45400000.0
2008-05-23 12:20:00,162.875,162.925,162.87,162.895,117800000.0
2008-05-23 12:21:00,162.895,162.955,162.885,162.94,80800000.0
2008-05-23 12:22:00,162.94,162.94,162.915,162.92,45300000.0
2008-05-23 12:23:00,162.925,162.925,162.915,162.915,15300000.0
2008-05-23 12:24:00,162.92,162.925,162.9,162.91,84100000.0
2008-05-23 12:25:00,162.91,162.91,162.87,162.875,45800000.0
2008-05-23 12:26:00,162.88,162.88,162.86,162.875,39800000.0
2008-05-23 12:27:00,162.875,162.935,162.875,162.925,38500000.0
2008-05-23 12:28:00,162.92,162.93,162.92,162.925,23000000.0
2008-05-23 12:29:00,162.93,162.93,162.91,162.92,27300000.0
2008-05-23 12:30:00,162.92,162.92,162.885,162.9,29500000.0
2008-05-23 12:31:00,162.91,162.91,162.86,162.875,43300000.0
2008-05-23 12:32:00,162.875,162.885,162.875,162.88,7800000.0
2008-05-23 12:33:00,162.885,162.9,162.87,162.87,20400000.0
2008-05-23 12:34:00,162.87,162.87,162.84,162.86,11600000.0
2008-05-23 12:35:00,162.855,162.865,162.855,162.855,13200000.0
2008-05-23 12:36:00,162.855,162.86,162.795,162.795,43200000.0
2008-05-23 12:37:00,162.795,162.84,162.795,162.81,80300000.0
2008-05-23 12:38:00,162.81,162.815,162.755,162.765,37900000.0
2008-05-23 12:39:00,162.76,162.775,162.745,162.755,60800000.0
2008-05-23 12:40:00,162.75,162.755,162.7,162.74,146200000.0
2008-05-23 12:41:00,162.745,162.765,162.72,162.73,44700000.0
2008-05-23 12:42:00,162.73,162.76,162.73,162.75,78700000.0
2008-05-23 12:43:00,162.745,162.82,162.745,162.81,85800000.0
2008-05-23 12:44:00,162.81,162.815,162.76,162.765,64600000.0
2008-05-23 12:45:00,162.765,162.78,162.75,162.77,36100000.0
2008-05-23 12:46:00,162.765,162.81,162.765,162.795,49200000.0
2008-05-23 12:47:00,162.79,162.84,162.79,162.8,170700000.0
2008-05-23 12:48:00,162.8,162.825,162.8,162.825,110600000.0
2008-05-23 12:49:00,162.83,162.835,162.825,162.83,42300000.0
2008-05-23 12:50:00,162.83,162.86,162.82,162.86,63900000.0
2008-05-23 12:51:00,162.86,162.89,162.86,162.885,33000000.0
2008-05-23 12:52:00,162.89,162.92,162.885,162.915,71700000.0
2008-05-23 12:53:00,162.91,162.945,162.91,162.945,86100000.0
2008-05-23 12:54:00,162.95,162.95,162.915,162.935,65400000.0
2008-05-23 12:55:00,162.94,162.955,162.93,162.95,44400000.0
2008-05-23 12:56:00,162.955,162.955,162.935,162.94,27600000.0
2008-05-23 12:57:00,162.945,162.95,162.92,162.925,29300000.0
2008-05-23 12:58:00,162.925,162.945,162.915,162.92,38500000.0
2008-05-23 12:59:00,162.925,162.95,162.895,162.895,60100000.0
2008-05-23 13:00:00,162.89,162.9,162.875,162.9,34700000.0
2008-05-23 13:01:00,162.895,162.955,162.89,162.945,40800000.0
2008-05-23 13:02:00,162.945,162.96,162.945,162.96,32000000.0
2008-05-23 13:03:00,162.96,162.985,162.96,162.97,63900000.0
2008-05-23 13:04:00,162.975,163.03,162.975,163.01,67900000.0
2008-05-23 13:05:00,163.01,163.05,163.01,163.025,49000000.0
2008-05-23 13:06:00,163.025,163.08,163.015,163.055,51700000.0
2008-05-23 13:07:00,163.06,163.075,163.06,163.06,44200000.0
2008-05-23 13:08:00,163.06,163.065,163.035,163.06,40900000.0
2008-05-23 13:09:00,163.06,163.085,163.045,163.08,55900000.0
2008-05-23 13:10:00,163.08,163.15,163.07,163.14,71000000.0
2008-05-23 13:11:00,163.14,163.14,163.055,163.07,68800000.0
2008-05-23 13:12:00,163.075,163.08,163.045,163.055,42400000.0
2008-05-23 13:13:00,163.05,163.07,163.05,163.07,30200000.0
2008-05-23 13:14:00,163.07,163.09,163.055,163.08,57500000.0
2008-05-23 13:15:00,163.085,163.095,163.04,163.085,83400000.0
2008-05-23 13:16:00,163.085,163.085,163.055,163.06,31700000.0
2008-05-23 13:17:00,163.055,163.06,163.045,163.06,36800000.0
2008-05-23 13:18:00,163.055,163.07,163.05,163.06,57600000.0
2008-05-23 13:19:00,163.06,163.08,163.06,163.07,28300000.0
2008-05-23 13:20:00,163.075,163.08,163.04,163.08,60300000.0
2008-05-23 13:21:00,163.075,163.075,163.07,163.075,10900000.0
2008-05-23 13:22:00,163.075,163.14,163.075,163.1,48600000.0
2008-05-23 13:23:00,163.1,163.1,163.06,163.095,53300000.0
2008-05-23 13:24:00,163.09,163.095,163.065,163.07,42900000.0
2008-05-23 13:25:00,163.07,163.07,163.055,163.065,40100000.0
2008-05-23 13:26:00,163.07,163.09,163.065,163.07,48100000.0
2008-05-23 13:27:00,163.07,163.1,163.065,163.1,49600000.0
2008-05-23 13:28:00,163.1,163.115,163.09,163.1,42900000.0
2008-05-23 13:29:00,163.1,163.105,163.07,163.105,60200000.0
2008-05-23 13:30:00,163.105,163.115,163.07,163.11,77300000.0
2008-05-23 13:31:00,163.11,163.115,163.09,163.095,40000000.0
2008-05-23 13:32:00,163.09,163.1,163.075,163.08,28100000.0
2008-05-23 13:33:00,163.08,163.08,163.04,163.07,39900000.0
2008-05-23 13:34:00,163.065,163.095,163.06,163.085,41000000.0
2008-05-23 13:35:00,163.09,163.12,163.07,163.07,56200000.0
2008-05-23 13:36:00,163.07,163.09,163.05,163.07,62300000.0
2008-05-23 13:37:00,163.07,163.105,163.04,163.04,70400000.0
2008-05-23 13:38:00,163.04,163.04,163.02,163.03,25600000.0
2008-05-23 13:39:00,163.03,163.085,163.025,163.07,34400000.0
2008-05-23 13:40:00,163.065,163.065,163.035,163.055,93500000.0
2008-05-23 13:41:00,163.055,163.09,163.04,163.085,66200000.0
2008-05-23 13:42:00,163.085,163.11,163.08,163.105,24800000.0
2008-05-23 13:43:00,163.105,163.125,163.105,163.12,14300000.0
2008-05-23 13:44:00,163.125,163.13,163.09,163.11,106900000.0
2008-05-23 13:45:00,163.11,163.15,163.11,163.115,68800000.0
2008-05-23 13:46:00,163.12,163.125,163.085,163.12,56200000.0
2008-05-23 13:47:00,163.125,163.125,163.11,163.12,17400000.0
2008-05-23 13:48:00,163.12,163.135,163.11,163.11,61300000.0
2008-05-23 13:49:00,163.11,163.115,163.09,163.095,36700000.0
2008-05-23 13:50:00,163.1,163.11,163.09,163.105,37700000.0
2008-05-23 13:51:00,163.105,163.115,163.085,163.095,66600000.0
2008-05-23 13:52:00,163.1,163.1,163.05,163.075,47900000.0
2008-05-23 13:53:00,163.075,163.1,163.075,163.085,14600000.0
2008-05-23 13:54:00,163.075,163.085,163.05,163.07,83200000.0
2008-05-23 13:55:00,163.07,163.075,163.05,163.055,35400000.0
2008-05-23 13:56:00,163.055,163.075,163.05,163.06,71500000.0
2008-05-23 13:57:00,163.06,163.08,163.045,163.08,59100000.0
2008-05-23 13:58:00,163.08,163.105,163.08,163.1,32900000.0
2008-05-23 13:59:00,163.095,163.115,163.095,163.115,51800000.0
2008-05-23 14:00:00,163.115,163.12,163.085,163.085,93400000.0
2008-05-23 14:01:00,163.085,163.09,163.04,163.05,214400000.0
2008-05-23 14:02:00,163.055,163.055,163.005,163.01,103700000.0
2008-05-23 14:03:00,163.01,163.035,163.0,163.02,90100000.0
2008-05-23 14:04:00,163.025,163.025,162.995,163.0,62000000.0
2008-05-23 14:05:00,163.0,163.025,162.995,163.025,38000000.0
2008-05-23 14:06:00,163.025,163.03,163.01,163.025,21000000.0
2008-05-23 14:07:00,163.02,163.035,163.005,163.01,35300000.0
2008-05-23 14:08:00,163.005,163.015,163.0,163.005,28300000.0
2008-05-23 14:09:00,163.005,163.015,163.005,163.01,23200000.0
2008-05-23 14:10:00,163.005,163.01,162.99,163.005,78700000.0
2008-05-23 14:11:00,163.0,163.03,162.99,163.025,109800000.0
2008-05-23 14:12:00,163.025,163.03,163.01,163.01,80900000.0
2008-05-23 14:13:00,163.01,163.035,163.01,163.035,54600000.0
2008-05-23 14:14:00,163.03,163.03,162.95,162.97,137800000.0
2008-05-23 14:15:00,162.965,163.0,162.925,162.99,139800000.0
2008-05-23 14:16:00,162.985,163.0,162.96,162.985,78000000.0
2008-05-23 14:17:00,162.985,162.99,162.98,162.98,21600000.0
2008-05-23 14:18:00,162.98,163.005,162.965,162.995,38100000.0
2008-05-23 14:19:00,163.0,163.02,163.0,163.02,92800000.0
2008-05-23 14:20:00,163.025,163.03,162.975,162.99,54300000.0
2008-05-23 14:21:00,162.985,162.995,162.975,162.975,45900000.0
2008-05-23 14:22:00,162.975,162.975,162.925,162.925,104800000.0
2008-05-23 14:23:00,162.925,162.94,162.925,162.94,96200000.0
2008-05-23 14:24:00,162.945,162.945,162.92,162.93,139900000.0
2008-05-23 14:25:00,162.925,162.945,162.92,162.93,51900000.0
2008-05-23 14:26:00,162.93,162.94,162.905,162.905,79300000.0
2008-05-23 14:27:00,162.91,162.915,162.865,162.875,161500000.0
2008-05-23 14:28:00,162.88,162.905,162.88,162.885,129600000.0
2008-05-23 14:29:00,162.88,162.905,162.86,162.89,140400000.0
2008-05-23 14:30:00,162.885,162.91,162.885,162.895,62500000.0
2008-05-23 14:31:00,162.895,162.92,162.865,162.885,106700000.0
2008-05-23 14:32:00,162.88,162.91,162.855,162.89,266000000.0
2008-05-23 14:33:00,162.89,162.945,162.89,162.935,145200000.0
2008-05-23 14:34:00,162.935,162.945,162.915,162.92,53600000.0
2008-05-23 14:35:00,162.92,162.92,162.875,162.885,98300000.0
2008-05-23 14:36:00,162.885,162.905,162.855,162.855,116600000.0
2008-05-23 14:37:00,162.85,162.865,162.83,162.835,79400000.0
2008-05-23 14:38:00,162.835,162.855,162.815,162.82,69100000.0
2008-05-23 14:39:00,162.825,162.825,162.81,162.815,42700000.0
2008-05-23 14:40:00,162.815,162.85,162.805,162.84,103500000.0
2008-05-23 14:41:00,162.84,162.845,162.775,162.815,164700000.0
2008-05-23 14:42:00,162.815,162.825,162.81,162.825,34900000.0
2008-05-23 14:43:00,162.825,162.835,162.81,162.83,88700000.0
2008-05-23 14:44:00,162.83,162.835,162.79,162.805,126900001.0
2008-05-23 14:45:00,162.805,162.82,162.785,162.82,121600000.0
2008-05-23 14:46:00,162.81,162.82,162.795,162.805,25300000.0
2008-05-23 14:47:00,162.805,162.81,162.795,162.81,36300000.0
2008-05-23 14:48:00,162.81,162.825,162.785,162.79,121700000.0
2008-05-23 14:49:00,162.79,162.815,162.755,162.785,115600000.0
2008-05-23 14:50:00,162.79,162.805,162.77,162.775,164200000.0
2008-05-23 14:51:00,162.775,162.795,162.77,162.79,101800000.0
2008-05-23 14:52:00,162.79,162.81,162.785,162.8,66400000.0
2008-05-23 14:53:00,162.8,162.81,162.785,162.805,64400000.0
2008-05-23 14:54:00,162.8,162.815,162.775,162.8,89900000.0
2008-05-23 14:55:00,162.805,162.81,162.795,162.8,48000000.0
2008-05-23 14:56:00,162.795,162.8,162.78,162.795,101600000.0
2008-05-23 14:57:00,162.795,162.795,162.76,162.775,75800000.0
2008-05-23 14:58:00,162.77,162.79,162.77,162.775,75800000.0
2008-05-23 14:59:00,162.775,162.79,162.77,162.78,181400000.0
2008-05-23 15:00:00,162.78,162.845,162.78,162.82,152900000.0
2008-05-23 15:01:00,162.825,162.84,162.8,162.825,209700000.0
2008-05-23 15:02:00,162.825,162.85,162.82,162.85,115000000.0
2008-05-23 15:03:00,162.85,162.85,162.825,162.83,74260000.0
2008-05-23 15:04:00,162.83,162.875,162.82,162.875,120300000.0
2008-05-23 15:05:00,162.875,162.93,162.865,162.915,90300000.0
2008-05-23 15:06:00,162.92,162.94,162.915,162.93,118800000.0
2008-05-23 15:07:00,162.93,162.965,162.93,162.955,158900000.0
2008-05-23 15:08:00,162.955,162.97,162.955,162.97,32600000.0
2008-05-23 15:09:00,162.965,162.97,162.915,162.925,143400000.0
2008-05-23 15:10:00,162.92,162.95,162.91,162.94,85100000.0
2008-05-23 15:11:00,162.935,162.955,162.91,162.93,100100000.0
2008-05-23 15:12:00,162.93,162.93,162.9,162.905,51100000.0
2008-05-23 15:13:00,162.905,162.92,162.87,162.895,136200000.0
2008-05-23 15:14:00,162.89,162.89,162.86,162.87,91500000.0
2008-05-23 15:15:00,162.87,162.895,162.87,162.88,136000000.0
2008-05-23 15:16:00,162.88,162.885,162.86,162.865,79700000.0
2008-05-23 15:17:00,162.87,162.91,162.865,162.91,20100000.0
2008-05-23 15:18:00,162.905,162.91,162.875,162.885,34000000.0
2008-05-23 15:19:00,162.885,162.91,162.885,162.9,27400000.0
2008-05-23 15:20:00,162.905,162.905,162.87,162.875,58500000.0
2008-05-23 15:21:00,162.875,162.88,162.86,162.86,61300000.0
2008-05-23 15:22:00,162.86,162.89,162.845,162.88,56100000.0
2008-05-23 15:23:00,162.875,162.895,162.86,162.87,77300000.0
2008-05-23 15:24:00,162.87,162.875,162.855,162.855,44800000.0
2008-05-23 15:25:00,162.86,162.885,162.855,162.87,27800000.0
2008-05-23 15:26:00,162.87,162.875,162.865,162.87,22500000.0
2008-05-23 15:27:00,162.875,162.89,162.87,162.88,75300000.0
2008-05-23 15:28:00,162.88,162.92,162.88,162.9,64200000.0
2008-05-23 15:29:00,162.9,162.97,162.9,162.94,119400000.0
2008-05-23 15:30:00,162.94,162.97,162.925,162.935,41700000.0
2008-05-23 15:31:00,162.935,162.94,162.895,162.9,70800000.0
2008-05-23 15:32:00,162.9,162.935,162.9,162.91,131400000.0
2008-05-23 15:33:00,162.915,162.97,162.915,162.97,74300000.0
2008-05-23 15:34:00,162.97,163.01,162.965,162.975,103600000.0
2008-05-23 15:35:00,162.97,162.97,162.915,162.94,167300000.0
2008-05-23 15:36:00,162.945,162.98,162.94,162.955,196500000.0
2008-05-23 15:37:00,162.96,163.02,162.95,163.0,65300000.0
2008-05-23 15:38:00,163.0,163.025,162.98,162.985,58900000.0
2008-05-23 15:39:00,162.985,163.02,162.985,163.01,361200000.0
2008-05-23 15:40:00,163.01,163.015,162.93,162.935,320600000.0
2008-05-23 15:41:00,162.935,162.97,162.925,162.97,420500000.0
2008-05-23 15:42:00,162.975,162.995,162.94,162.98,336000000.0
2008-05-23 15:43:00,162.98,163.01,162.95,163.01,426400000.0
2008-05-23 15:44:00,163.01,163.03,162.97,162.98,222100001.0
2008-05-23 15:45:00,162.98,162.985,162.915,162.955,305100000.0
2008-05-23 15:46:00,162.955,162.985,162.92,162.985,205500000.0
2008-05-23 15:47:00,162.99,163.03,162.96,162.96,184600000.0
2008-05-23 15:48:00,162.95,163.005,162.935,162.935,222099998.0
2008-05-23 15:49:00,162.94,162.94,162.875,162.9,366000000.0
2008-05-23 15:50:00,162.9,162.905,162.855,162.885,347200000.0
2008-05-23 15:51:00,162.885,162.89,162.83,162.83,148000000.0
2008-05-23 15:52:00,162.82,162.85,162.805,162.85,194899999.0
2008-05-23 15:53:00,162.85,162.85,162.77,162.8,286600000.0
2008-05-23 15:54:00,162.795,162.805,162.775,162.785,89500000.0
2008-05-23 15:55:00,162.785,162.81,162.77,162.795,66000000.0
2008-05-23 15:56:00,162.79,162.805,162.77,162.795,114000000.0
2008-05-23 15:57:00,162.795,162.835,162.78,162.815,128100000.0
2008-05-23 15:58:00,162.815,162.815,162.78,162.79,82000000.0
2008-05-23 15:59:00,162.785,162.795,162.75,162.76,152500000.0
2008-05-23 16:00:00,162.76,162.925,162.76,162.84,316300001.0
2008-05-23 16:01:00,162.83,162.88,162.795,162.84,165600000.0
2008-05-23 16:02:00,162.84,162.885,162.835,162.885,86000000.0
2008-05-23 16:03:00,162.89,162.945,162.89,162.94,140100000.0
2008-05-23 16:04:00,162.945,162.995,162.945,162.975,286600000.0
2008-05-23 16:05:00,162.975,162.98,162.925,162.925,109500000.0
2008-05-23 16:06:00,162.92,162.955,162.92,162.95,67700000.0
2008-05-23 16:07:00,162.95,163.0,162.935,162.985,206300000.0
2008-05-23 16:08:00,162.985,163.005,162.94,162.965,166500000.0
2008-05-23 16:09:00,162.965,163.055,162.95,163.045,180900000.0
2008-05-23 16:10:00,163.045,163.11,163.015,163.025,191900000.0
2008-05-23 16:11:00,163.025,163.055,162.97,163.015,116500000.0
2008-05-23 16:12:00,163.015,163.02,162.97,163.0,96600000.0
2008-05-23 16:13:00,163.0,163.04,162.98,163.035,91600000.0
2008-05-23 16:14:00,163.035,163.035,163.005,163.01,82700000.0
2008-05-23 16:15:00,163.01,163.02,162.97,163.005,183699998.0
2008-05-23 16:16:00,163.01,163.02,162.975,162.975,335500000.0
2008-05-23 16:17:00,162.985,163.005,162.93,162.97,286499999.0
2008-05-23 16:18:00,162.975,163.01,162.915,162.94,281000000.0
2008-05-23 16:19:00,162.94,162.985,162.94,162.98,143200000.0
2008-05-23 16:20:00,162.985,162.995,162.975,162.99,114500000.0
2008-05-23 16:21:00,162.99,163.005,162.945,162.95,51600000.0
2008-05-23 16:22:00,162.945,162.98,162.92,162.95,145500000.0
2008-05-23 16:23:00,162.95,162.99,162.93,162.98,91400000.0
2008-05-23 16:24:00,162.98,163.0,162.95,162.97,113400000.0
2008-05-23 16:25:00,162.975,162.975,162.935,162.945,71700000.0
2008-05-23 16:26:00,162.945,162.98,162.93,162.97,68900000.0
2008-05-23 16:27:00,162.97,163.005,162.935,162.99,179899999.0
2008-05-23 16:28:00,162.985,162.99,162.955,162.965,34100000.0
2008-05-23 16:29:00,162.97,162.985,162.905,162.955,122500000.0
2008-05-23 16:30:00,162.95,162.95,162.9,162.9,100800000.0
2008-05-23 16:31:00,162.9,162.92,162.88,162.89,57500000.0
2008-05-23 16:32:00,162.89,162.935,162.885,162.92,84300000.0
2008-05-23 16:33:00,162.925,162.97,162.92,162.935,108100000.0
2008-05-23 16:34:00,162.935,162.98,162.915,162.97,58700000.0
2008-05-23 16:35:00,162.965,162.975,162.905,162.905,45500000.0
2008-05-23 16:36:00,162.9,162.925,162.865,162.915,93900000.0
2008-05-23 16:37:00,162.915,162.93,162.83,162.84,86200000.0
2008-05-23 16:38:00,162.84,162.895,162.83,162.86,73900000.0
2008-05-23 16:39:00,162.855,162.89,162.85,162.86,89000000.0
2008-05-23 16:40:00,162.865,162.88,162.86,162.88,29600000.0
2008-05-23 16:41:00,162.875,162.9,162.865,162.88,32700000.0
2008-05-23 16:42:00,162.88,162.91,162.875,162.895,89099999.0
2008-05-23 16:43:00,162.895,162.93,162.885,162.89,52100000.0
2008-05-23 16:44:00,162.9,162.94,162.885,162.885,64400000.0
2008-05-23 16:45:00,162.88,162.89,162.835,162.85,59900000.0
2008-05-23 16:46:00,162.85,162.87,162.835,162.835,90900000.0
2008-05-23 16:47:00,162.835,162.865,162.835,162.86,47800000.0
2008-05-23 16:48:00,162.86,162.905,162.86,162.865,46000000.0
2008-05-23 16:49:00,162.865,162.905,162.855,162.875,68400000.0
2008-05-23 16:50:00,162.88,162.93,162.87,162.905,60300000.0
2008-05-23 16:51:00,162.905,162.95,162.87,162.94,81400000.0
2008-05-23 16:52:00,162.94,162.975,162.93,162.96,60400000.0
2008-05-23 16:53:00,162.965,163.0,162.955,162.99,54600000.0
2008-05-23 16:54:00,162.995,163.01,162.985,162.99,67500000.0
2008-05-23 16:55:00,162.99,163.0,162.955,162.995,75700000.0
2008-05-23 16:56:00,162.995,163.035,162.995,163.025,72600000.0
2008-05-23 16:57:00,163.025,163.03,162.97,162.985,62700000.0
2008-05-23 16:58:00,162.98,163.015,162.97,162.98,39000000.0
2008-05-23 16:59:00,162.975,163.055,162.975,163.0,124300000.0
2008-05-23 17:00:00,163.0,163.0,162.965,162.965,116300000.0
2008-05-23 17:01:00,162.965,163.01,162.965,163.0,78600000.0
2008-05-23 17:02:00,163.0,163.0,162.955,162.955,55600000.0
2008-05-23 17:03:00,162.965,162.975,162.93,162.94,86300000.0
2008-05-23 17:04:00,162.94,162.96,162.925,162.96,53800000.0
2008-05-23 17:05:00,162.955,162.98,162.945,162.965,62400000.0
2008-05-23 17:06:00,162.97,162.98,162.92,162.935,106100000.0
2008-05-23 17:07:00,162.935,162.97,162.935,162.94,146700000.0
2008-05-23 17:08:00,162.94,162.995,162.9,162.905,378100000.0
2008-05-23 17:09:00,162.92,162.95,162.905,162.92,187400000.0
2008-05-23 17:10:00,162.91,162.975,162.895,162.96,165800001.0
2008-05-23 17:11:00,162.97,162.97,162.88,162.895,126400000.0
2008-05-23 17:12:00,162.895,162.925,162.885,162.895,116800000.0
2008-05-23 17:13:00,162.895,162.92,162.86,162.89,103100000.0
2008-05-23 17:14:00,162.885,162.925,162.87,162.88,53400000.0
2008-05-23 17:15:00,162.875,162.915,162.875,162.9,41300000.0
2008-05-23 17:16:00,162.905,162.92,162.87,162.895,148500000.0
2008-05-23 17:17:00,162.895,162.92,162.875,162.885,82900000.0
2008-05-23 17:18:00,162.89,162.925,162.89,162.92,49500000.0
2008-05-23 17:19:00,162.92,162.93,162.875,162.93,77300000.0
2008-05-23 17:20:00,162.93,162.93,162.87,162.905,105800000.0
2008-05-23 17:21:00,162.9,162.915,162.89,162.9,113900000.0
2008-05-23 17:22:00,162.9,162.94,162.9,162.935,54500000.0
2008-05-23 17:23:00,162.935,162.935,162.855,162.89,92900000.0
2008-05-23 17:24:00,162.89,162.915,162.88,162.915,151700000.0
2008-05-23 17:25:00,162.915,162.935,162.88,162.925,111000000.0
2008-05-23 17:26:00,162.93,162.975,162.925,162.955,80900000.0
2008-05-23 17:27:00,162.95,162.95,162.845,162.855,277000000.0
2008-05-23 17:28:00,162.855,162.865,162.84,162.855,208900000.0
2008-05-23 17:29:00,162.855,162.86,162.84,162.85,188000000.0
2008-05-23 17:30:00,162.85,162.865,162.82,162.85,165000000.0
2008-05-23 17:31:00,162.85,162.865,162.835,162.86,114000000.0
2008-05-23 17:32:00,162.85,162.85,162.79,162.83,142300000.0
2008-05-23 17:33:00,162.84,162.855,162.805,162.82,128500000.0
2008-05-23 17:34:00,162.82,162.85,162.81,162.845,87600000.0
2008-05-23 17:35:00,162.84,162.845,162.81,162.83,99900000.0
2008-05-23 17:36:00,162.83,162.855,162.83,162.84,56800000.0
2008-05-23 17:37:00,162.84,162.865,162.835,162.85,53800000.0
2008-05-23 17:38:00,162.845,162.86,162.825,162.85,91000000.0
2008-05-23 17:39:00,162.85,162.895,162.845,162.865,120800000.0
2008-05-23 17:40:00,162.865,162.88,162.84,162.875,188700000.0
2008-05-23 17:41:00,162.875,162.88,162.85,162.865,109000000.0
2008-05-23 17:42:00,162.865,162.885,162.845,162.885,77400000.0
2008-05-23 17:43:00,162.885,162.93,162.885,162.925,118600000.0
2008-05-23 17:44:00,162.925,162.935,162.88,162.88,102100000.0
2008-05-23 17:45:00,162.88,162.895,162.86,162.88,96300000.0
2008-05-23 17:46:00,162.885,162.885,162.835,162.845,199899999.0
2008-05-23 17:47:00,162.845,162.925,162.84,162.925,76100000.0
2008-05-23 17:48:00,162.925,162.94,162.895,162.895,160600000.0
2008-05-23 17:49:00,162.9,162.915,162.89,162.895,196500000.0
2008-05-23 17:50:00,162.895,162.905,162.85,162.86,246099999.0
2008-05-23 17:51:00,162.865,162.885,162.85,162.85,284200000.0
2008-05-23 17:52:00,162.85,162.87,162.835,162.84,332400000.0
2008-05-23 17:53:00,162.845,162.85,162.83,162.84,538800001.0
2008-05-23 17:54:00,162.84,162.855,162.83,162.85,275300000.0
2008-05-23 17:55:00,162.85,162.865,162.83,162.855,216200000.0
2008-05-23 17:56:00,162.855,162.88,162.845,162.88,61700000.0
2008-05-23 17:57:00,162.88,162.885,162.85,162.885,80300000.0
2008-05-23 17:58:00,162.89,162.89,162.855,162.855,139300000.0
2008-05-23 17:59:00,162.855,162.905,162.83,162.905,253000000.0
2008-05-23 18:00:00,162.905,162.925,162.905,162.905,76700000.0
2008-05-23 18:01:00,162.91,162.925,162.905,162.92,68200000.0
2008-05-23 18:02:00,162.925,162.96,162.915,162.955,129600000.0
2008-05-23 18:03:00,162.955,162.98,162.945,162.98,64500000.0
2008-05-23 18:04:00,162.98,163.005,162.955,162.99,76200000.0
2008-05-23 18:05:00,162.99,163.0,162.94,162.94,66800000.0
2008-05-23 18:06:00,162.94,162.945,162.845,162.855,146100000.0
2008-05-23 18:07:00,162.85,162.88,162.85,162.88,63200000.0
2008-05-23 18:08:00,162.88,162.89,162.86,162.87,220100000.0
2008-05-23 18:09:00,162.87,162.89,162.87,162.89,64400000.0
2008-05-23 18:10:00,162.89,162.9,162.885,162.9,46100000.0
2008-05-23 18:11:00,162.9,162.905,162.88,162.885,163100000.0
2008-05-23 18:12:00,162.885,162.915,162.885,162.9,188900000.0
2008-05-23 18:13:00,162.905,162.91,162.9,162.905,45500000.0
2008-05-23 18:14:00,162.905,162.92,162.9,162.905,79500000.0
2008-05-23 18:15:00,162.905,162.91,162.9,162.91,132800000.0
2008-05-23 18:16:00,162.91,162.92,162.89,162.89,260100000.0
2008-05-23 18:17:00,162.895,162.895,162.85,162.855,173000000.0
2008-05-23 18:18:00,162.855,162.86,162.835,162.835,100700000.0
2008-05-23 18:19:00,162.84,162.85,162.84,162.85,86800000.0
2008-05-23 18:20:00,162.85,162.85,162.85,162.85,197500000.0
2008-05-23 18:21:00,162.85,162.87,162.835,162.85,291700000.0
2008-05-23 18:22:00,162.85,162.885,162.85,162.88,59500000.0
2008-05-23 18:23:00,162.88,162.88,162.87,162.87,147200000.0
2008-05-23 18:24:00,162.87,162.89,162.87,162.875,59900000.0
2008-05-23 18:25:00,162.875,162.875,162.87,162.875,26100000.0
2008-05-23 18:26:00,162.87,162.885,162.86,162.87,167900000.0
2008-05-23 18:27:00,162.87,162.875,162.795,162.795,281500000.0
2008-05-23 18:28:00,162.79,162.835,162.79,162.835,63200000.0
2008-05-23 18:29:00,162.835,162.865,162.83,162.84,219700000.0
2008-05-23 18:30:00,162.84,162.84,162.805,162.81,159800000.0
2008-05-23 18:31:00,162.815,162.825,162.805,162.82,78399999.0
2008-05-23 18:32:00,162.82,162.82,162.805,162.815,29100000.0
2008-05-23 18:33:00,162.815,162.815,162.795,162.8,72200000.0
2008-05-23 18:34:00,162.8,162.8,162.76,162.78,165200000.0
2008-05-23 18:35:00,162.78,162.78,162.755,162.765,111400000.0
2008-05-23 18:36:00,162.77,162.78,162.755,162.78,309300000.0
2008-05-23 18:37:00,162.78,162.785,162.77,162.78,158100000.0
2008-05-23 18:38:00,162.78,162.8,162.78,162.79,358400000.0
2008-05-23 18:39:00,162.79,162.82,162.79,162.82,124300000.0
2008-05-23 18:40:00,162.82,162.85,162.785,162.795,237500000.0
2008-05-23 18:41:00,162.795,162.805,162.775,162.795,109700000.0
2008-05-23 18:42:00,162.8,162.8,162.77,162.77,125200000.0
2008-05-23 18:43:00,162.77,162.78,162.725,162.75,556500000.0
2008-05-23 18:44:00,162.75,162.765,162.73,162.765,342100000.0
2008-05-23 18:45:00,162.765,162.78,162.76,162.76,180700000.0
2008-05-23 18:46:00,162.755,162.755,162.705,162.715,159700000.0
2008-05-23 18:47:00,162.715,162.755,162.71,162.735,130500000.0
2008-05-23 18:48:00,162.735,162.74,162.72,162.73,83300000.0
2008-05-23 18:49:00,162.73,162.77,162.73,162.755,88800000.0
2008-05-23 18:50:00,162.755,162.77,162.745,162.745,116300000.0
2008-05-23 18:51:00,162.75,162.75,162.73,162.745,60700000.0
2008-05-23 18:52:00,162.745,162.75,162.735,162.735,67000000.0
2008-05-23 18:53:00,162.735,162.74,162.725,162.735,32300000.0
2008-05-23 18:54:00,162.735,162.76,162.735,162.745,28800000.0
2008-05-23 18:55:00,162.745,162.79,162.735,162.79,72300000.0
2008-05-23 18:56:00,162.79,162.795,162.765,162.79,108300000.0
2008-05-23 18:57:00,162.79,162.81,162.775,162.795,95600000.0
2008-05-23 18:58:00,162.79,162.795,162.76,162.76,140300000.0
2008-05-23 18:59:00,162.765,162.775,162.735,162.735,101100000.0
2008-05-23 19:00:00,162.735,162.77,162.735,162.76,48400000.0
2008-05-23 19:01:00,162.76,162.78,162.76,162.77,24200000.0
2008-05-23 19:02:00,162.765,162.79,162.76,162.77,41800000.0
2008-05-23 19:03:00,162.77,162.8,162.77,162.795,86800000.0
2008-05-23 19:04:00,162.8,162.86,162.795,162.82,68200000.0
2008-05-23 19:05:00,162.82,162.84,162.805,162.825,31000000.0
2008-05-23 19:06:00,162.825,162.825,162.79,162.81,30400000.0
2008-05-23 19:07:00,162.81,162.825,162.795,162.81,26000000.0
2008-05-23 19:08:00,162.81,162.815,162.805,162.81,12500000.0
2008-05-23 19:09:00,162.81,162.87,162.81,162.87,21700000.0
2008-05-23 19:10:00,162.875,162.875,162.865,162.87,8300000.0
2008-05-23 19:11:00,162.87,162.87,162.85,162.85,21800000.0
2008-05-23 19:12:00,162.855,162.87,162.855,162.855,17200000.0
2008-05-23 19:13:00,162.855,162.905,162.855,162.9,19500000.0
2008-05-23 19:14:00,162.895,162.915,162.895,162.91,8700000.0
2008-05-23 19:15:00,162.915,162.925,162.9,162.915,35900000.0
2008-05-23 19:16:00,162.915,162.935,162.905,162.91,33600000.0
2008-05-23 19:17:00,162.91,162.93,162.905,162.925,18400000.0
2008-05-23 19:18:00,162.925,162.94,162.905,162.915,34800000.0
2008-05-23 19:19:00,162.915,162.92,162.9,162.905,44100000.0
2008-05-23 19:20:00,162.905,162.915,162.9,162.91,17400000.0
2008-05-23 19:21:00,162.915,162.93,162.905,162.91,29200000.0
2008-05-23 19:22:00,162.91,162.915,162.91,162.91,7200000.0
2008-05-23 19:23:00,162.91,162.92,162.91,162.915,27500000.0
2008-05-23 19:24:00,162.925,162.935,162.92,162.93,54100000.0
2008-05-23 19:25:00,162.93,162.935,162.9,162.9,30100000.0
2008-05-23 19:26:00,162.9,162.915,162.9,162.905,21000000.0
2008-05-23 19:27:00,162.905,162.91,162.9,162.905,5500000.0
2008-05-23 19:28:00,162.905,162.905,162.895,162.905,18500000.0
2008-05-23 19:29:00,162.905,162.915,162.905,162.915,6700000.0
2008-05-23 19:30:00,162.915,162.915,162.91,162.91,12200000.0
2008-05-23 19:31:00,162.915,162.965,162.91,162.95,55800000.0
2008-05-23 19:32:00,162.955,162.99,162.95,162.985,55300000.0
2008-05-23 19:33:00,162.985,163.02,162.945,163.01,60600000.0
2008-05-23 19:34:00,163.015,163.015,162.97,162.97,35400000.0
2008-05-23 19:35:00,162.975,162.995,162.955,162.96,64500000.0
2008-05-23 19:36:00,162.96,162.975,162.95,162.96,22100000.0
2008-05-23 19:37:00,162.96,162.965,162.935,162.96,38700000.0
2008-05-23 19:38:00,162.955,162.955,162.93,162.935,30800000.0
2008-05-23 19:39:00,162.93,162.94,162.915,162.92,27700000.0
2008-05-23 19:40:00,162.92,162.925,162.915,162.92,12000000.0
2008-05-23 19:41:00,162.915,162.915,162.895,162.895,47800000.0
2008-05-23 19:42:00,162.895,162.91,162.895,162.91,7700000.0
2008-05-23 19:43:00,162.91,162.915,162.905,162.91,60900000.0
2008-05-23 19:44:00,162.91,162.935,162.91,162.93,53700000.0
2008-05-23 19:45:00,162.93,162.945,162.93,162.945,47200000.0
2008-05-23 19:46:00,162.945,162.955,162.94,162.94,54400000.0
2008-05-23 19:47:00,162.94,162.98,162.94,162.97,75357000.0
2008-05-23 19:48:00,162.97,162.98,162.955,162.965,110900000.0
2008-05-23 19:49:00,162.97,162.975,162.945,162.95,31400000.0
2008-05-23 19:50:00,162.955,162.97,162.93,162.93,41000000.0
2008-05-23 19:51:00,162.93,162.93,162.83,162.855,163200000.0
2008-05-23 19:52:00,162.855,162.865,162.845,162.845,27600000.0
2008-05-23 19:53:00,162.845,162.905,162.845,162.885,49700000.0
2008-05-23 19:54:00,162.885,162.885,162.845,162.86,72300000.0
2008-05-23 19:55:00,162.86,162.885,162.86,162.88,26800000.0
2008-05-23 19:56:00,162.88,162.89,162.875,162.88,25000000.0
2008-05-23 19:57:00,162.88,162.925,162.855,162.92,66700000.0
2008-05-23 19:58:00,162.925,162.955,162.915,162.93,43100000.0
2008-05-23 19:59:00,162.935,162.94,162.915,162.94,63000000.0
2008-05-23 20:00:00,162.945,162.96,162.935,162.945,33000000.0
2008-05-23 20:01:00,162.945,162.985,162.935,162.94,120600000.0
2008-05-23 20:02:00,162.94,162.945,162.935,162.935,12700000.0
2008-05-23 20:03:00,162.94,162.945,162.91,162.94,25400000.0
2008-05-23 20:04:00,162.94,162.945,162.9,162.925,40000000.0
2008-05-23 20:05:00,162.925,162.94,162.925,162.925,8500000.0
2008-05-23 20:06:00,162.92,162.94,162.92,162.94,21000000.0
2008-05-23 20:07:00,162.94,163.01,162.94,162.955,57300000.0
2008-05-23 20:08:00,162.955,162.995,162.95,162.955,34300000.0
2008-05-23 20:09:00,162.955,162.965,162.955,162.965,6900000.0
2008-05-23 20:10:00,162.965,162.975,162.96,162.965,39100000.0
2008-05-23 20:11:00,162.965,163.01,162.965,163.01,57540000.0
2008-05-23 20:12:00,163.01,163.01,162.975,163.01,129436000.0
2008-05-23 20:13:00,163.01,163.01,162.98,162.985,59000000.0
2008-05-23 20:14:00,162.985,162.985,162.975,162.98,14100000.0
2008-05-23 20:15:00,162.98,162.98,162.965,162.975,19000000.0
2008-05-23 20:16:00,162.975,163.085,162.975,163.035,51200000.0
2008-05-23 20:17:00,163.035,163.045,163.02,163.035,76600000.0
2008-05-23 20:18:00,163.035,163.04,163.005,163.01,81000000.0
2008-05-23 20:19:00,163.01,163.05,163.0,163.05,27500000.0
2008-05-23 20:20:00,163.05,163.055,163.03,163.045,43600000.0
2008-05-23 20:21:00,163.04,163.05,163.025,163.045,51300000.0
2008-05-23 20:22:00,163.05,163.06,163.035,163.035,31300000.0
2008-05-23 20:23:00,163.04,163.045,163.03,163.045,23500000.0
2008-05-23 20:24:00,163.045,163.045,163.005,163.015,38800000.0
2008-05-23 20:25:00,163.01,163.025,162.995,163.02,71600000.0
2008-05-23 20:26:00,163.025,163.035,163.015,163.015,31200000.0
2008-05-23 20:27:00,163.015,163.02,162.98,163.02,87800000.0
2008-05-23 20:28:00,163.01,163.01,162.99,162.995,69400000.0
2008-05-23 20:29:00,162.995,163.03,162.985,163.03,34900000.0
2008-05-23 20:30:00,163.03,163.04,163.02,163.03,36400000.0
2008-05-23 20:31:00,163.03,163.03,163.01,163.02,45300000.0
2008-05-23 20:32:00,163.02,163.02,163.01,163.02,131800000.0
2008-05-23 20:33:00,163.02,163.02,163.0,163.015,17900000.0
2008-05-23 20:34:00,163.015,163.02,163.015,163.02,8100000.0
2008-05-23 20:35:00,163.02,163.03,163.01,163.015,21800000.0
2008-05-23 20:36:00,163.01,163.02,162.98,163.01,120800000.0
2008-05-23 20:37:00,163.01,163.02,163.0,163.0,26700000.0
2008-05-23 20:38:00,163.01,163.04,163.01,163.04,38200000.0
2008-05-23 20:39:00,163.04,163.04,163.015,163.02,23900000.0
2008-05-23 20:40:00,163.02,163.02,163.01,163.01,10400000.0
2008-05-23 20:41:00,163.01,163.02,163.01,163.01,19500000.0
2008-05-23 20:42:00,163.01,163.02,163.01,163.02,8700000.0
2008-05-23 20:43:00,163.02,163.04,163.02,163.03,6700000.0
2008-05-23 20:44:00,163.03,163.03,162.97,162.97,17200000.0
2008-05-23 20:45:00,162.98,163.02,162.97,163.01,23600000.0
2008-05-23 20:46:00,163.01,163.02,163.0,163.02,30000000.0
2008-05-23 20:47:00,163.02,163.02,163.01,163.02,11500000.0
2008-05-23 20:48:00,163.02,163.04,163.02,163.02,14700000.0
2008-05-23 20:49:00,163.02,163.05,163.01,163.05,14500000.0
2008-05-23 20:50:00,163.05,163.06,163.02,163.02,18700000.0
2008-05-23 20:51:00,163.015,163.02,162.99,163.0,75000000.0
2008-05-23 20:52:00,163.0,163.0,162.975,162.985,27400000.0
2008-05-23 20:53:00,162.985,163.0,162.985,163.0,14400000.0
2008-05-23 20:54:00,163.0,163.01,162.99,162.99,30800000.0
2008-05-23 20:55:00,162.995,163.015,162.995,163.01,39100000.0
2008-05-23 20:56:00,163.01,163.035,162.995,163.025,56300000.0
2008-05-23 20:57:00,163.025,163.025,163.0,163.0,45500000.0
2008-05-23 20:58:00,163.0,163.0,162.98,162.985,23900000.0
2008-05-23 20:59:00,162.985,162.985,162.98,162.98,6400000.0
2008-05-23 21:00:00,162.98,162.98,162.965,162.965,16900000.0
2008-05-23 21:01:00,162.965,162.965,162.95,162.955,138400000.0
2008-05-23 21:02:00,162.955,162.97,162.955,162.96,15800000.0
2008-05-23 21:03:00,162.96,162.975,162.955,162.97,19800000.0
2008-05-23 21:04:00,162.97,162.975,162.96,162.96,12500000.0
2008-05-23 21:05:00,162.96,162.98,162.96,162.975,25300000.0
2008-05-23 21:06:00,162.98,162.985,162.96,162.96,33600000.0
2008-05-23 21:07:00,162.96,162.965,162.95,162.95,22400000.0
2008-05-23 21:08:00,162.95,162.96,162.95,162.95,21100000.0
2008-05-23 21:09:00,162.95,162.96,162.945,162.96,75400000.0
2008-05-23 21:10:00,162.96,162.97,162.955,162.97,17700000.0
2008-05-23 21:11:00,162.97,162.97,162.97,162.97,6000000.0
2008-05-23 21:12:00,162.97,162.97,162.95,162.97,37800000.0
2008-05-23 21:13:00,162.97,162.99,162.955,162.965,40900000.0
2008-05-23 21:14:00,162.96,162.99,162.96,162.97,44200000.0
2008-05-23 21:15:00,162.985,163.005,162.95,162.965,18100000.0
2008-05-23 21:16:00,162.96,162.965,162.96,162.965,12200000.0
2008-05-23 21:17:00,162.97,163.01,162.97,163.01,53900000.0
2008-05-23 21:18:00,163.01,163.03,163.005,163.01,34400000.0
2008-05-23 21:19:00,163.01,163.01,162.985,162.99,12400000.0
2008-05-23 21:20:00,162.99,163.01,162.985,163.0,31400000.0
2008-05-23 21:21:00,163.005,163.03,163.005,163.01,16500000.0
2008-05-23 21:22:00,163.01,163.015,163.01,163.01,7500000.0
2008-05-23 21:23:00,163.01,163.025,163.01,163.01,15300000.0
2008-05-23 21:24:00,163.015,163.02,163.01,163.01,3300000.0
2008-05-23 21:25:00,163.01,163.02,163.01,163.01,6800000.0
2008-05-23 21:26:00,163.01,163.02,163.0,163.02,7900000.0
2008-05-23 21:27:00,163.02,163.02,163.005,163.02,31300000.0
2008-05-23 21:28:00,163.02,163.035,163.02,163.03,9500000.0
2008-05-23 21:29:00,163.03,163.03,163.025,163.03,34200000.0
2008-05-23 21:30:00,163.03,163.04,163.02,163.03,20500000.0
2008-05-23 21:31:00,163.035,163.035,163.015,163.015,19000000.0
2008-05-23 21:32:00,163.02,163.065,163.01,163.04,43800000.0
2008-05-23 21:33:00,163.045,163.045,163.025,163.035,14800000.0
2008-05-23 21:34:00,163.035,163.04,163.035,163.04,13200000.0
2008-05-23 21:35:00,163.05,163.05,163.04,163.05,4000000.0
2008-05-23 21:36:00,163.05,163.075,163.04,163.055,69200000.0
2008-05-23 21:37:00,163.055,163.085,163.055,163.065,55300000.0
2008-05-23 21:38:00,163.065,163.065,163.03,163.03,10200000.0
2008-05-23 21:39:00,163.03,163.03,163.025,163.03,13800000.0
2008-05-23 21:40:00,163.03,163.03,163.015,163.015,25300000.0
2008-05-23 21:41:00,163.015,163.02,163.015,163.02,35800000.0
2008-05-23 21:42:00,163.02,163.02,163.01,163.01,45800000.0
2008-05-23 21:43:00,163.01,163.01,163.0,163.01,16600000.0
2008-05-23 21:44:00,163.01,163.01,163.01,163.01,11400000.0
2008-05-23 21:45:00,163.01,163.01,162.995,163.0,91900000.0
2008-05-23 21:46:00,163.0,163.0,162.995,162.995,10300000.0
2008-05-23 21:47:00,162.995,163.005,162.98,162.98,69400000.0
2008-05-23 21:48:00,162.98,162.99,162.97,162.98,19300000.0
2008-05-23 21:49:00,162.985,163.005,162.98,162.99,25000000.0
2008-05-23 21:50:00,162.99,163.005,162.98,163.005,22400000.0
2008-05-23 21:51:00,163.015,163.02,162.98,162.98,38000000.0
2008-05-23 21:52:00,162.98,162.98,162.975,162.975,5400000.0
2008-05-23 21:53:00,162.975,162.98,162.97,162.97,13400000.0
2008-05-23 21:54:00,162.975,162.975,162.97,162.975,10500000.0
2008-05-23 21:55:00,162.97,162.975,162.965,162.97,14600000.0
2008-05-23 21:56:00,162.97,162.99,162.97,162.97,6400000.0
2008-05-23 21:57:00,162.97,162.97,162.97,162.97,1600000.0
2008-05-23 21:58:00,162.975,162.98,162.97,162.97,38400000.0
2008-05-23 21:59:00,162.97,162.985,162.97,162.98,9200000.0
2008-05-23 22:01:00,162.98,162.98,162.975,162.98,24200000.0
2008-05-23 22:02:00,162.98,162.98,162.98,162.98,1600000.0
2008-05-23 22:03:00,162.98,162.98,162.935,162.955,16500000.0
2008-05-23 22:04:00,162.955,162.97,162.955,162.97,17300000.0
2008-05-23 22:05:00,162.97,162.97,162.95,162.95,16600000.0
2008-05-23 22:06:00,162.945,162.95,162.945,162.95,8600000.0
2008-05-23 22:07:00,162.95,162.965,162.94,162.95,21300000.0
2008-05-23 22:08:00,162.95,162.955,162.915,162.915,14700000.0
2008-05-23 22:09:00,162.915,162.92,162.9,162.91,49800000.0
2008-05-23 22:10:00,162.91,162.91,162.9,162.9,7000000.0
2008-05-23 22:11:00,162.9,162.91,162.9,162.9,2800000.0
2008-05-23 22:12:00,162.895,162.91,162.89,162.91,3800000.0
2008-05-23 22:13:00,162.91,162.925,162.91,162.925,27600001.0
2008-05-23 22:14:00,162.92,162.925,162.89,162.9,8300000.0
2008-05-23 22:15:00,162.9,162.91,162.9,162.91,2400000.0
2008-05-23 22:16:00,162.92,162.925,162.92,162.92,2400000.0
2008-05-23 22:17:00,162.92,162.925,162.9,162.9,4800000.0
2008-05-23 22:18:00,162.9,162.9,162.9,162.9,800000.0
2008-05-23 22:19:00,162.91,162.925,162.9,162.92,4400000.0
2008-05-23 22:20:00,162.92,162.92,162.92,162.92,400000.0
2008-05-23 22:21:00,162.92,162.925,162.92,162.92,4800000.0
2008-05-23 22:22:00,162.92,162.93,162.92,162.93,8300000.0
2008-05-23 22:23:00,162.935,162.94,162.93,162.94,10700000.0
2008-05-23 22:24:00,162.94,162.94,162.93,162.93,3200000.0
2008-05-23 22:25:00,162.93,162.93,162.93,162.93,2800000.0
2008-05-23 22:27:00,162.93,162.93,162.93,162.93,2800000.0
2008-05-23 22:29:00,162.925,162.93,162.925,162.93,10300000.0
2008-05-23 22:30:00,162.93,162.93,162.92,162.92,1000000.0
2008-05-23 22:31:00,162.92,162.92,162.92,162.92,88699997.0
2008-05-23 22:32:00,162.92,162.92,162.92,162.92,36599998.0
2008-05-23 22:33:00,162.92,162.92,162.92,162.92,140199997.0
2008-05-23 22:34:00,162.92,162.92,162.92,162.92,151099996.0
2008-05-23 22:35:00,162.92,162.92,162.92,162.92,102500000.0
2008-05-23 22:36:00,162.92,162.92,162.91,162.91,118300000.0
2008-05-23 22:37:00,162.9,162.91,162.89,162.89,92100000.0
2008-05-23 22:38:00,162.89,162.91,162.89,162.89,107000000.0
2008-05-23 22:39:00,162.89,162.9,162.89,162.9,106100000.0
2008-05-23 22:40:00,162.89,162.9,162.89,162.89,31200000.0
2008-05-23 22:41:00,162.89,162.9,162.88,162.89,116700000.0
2008-05-23 22:42:00,162.89,162.89,162.89,162.89,5800000.0
2008-05-23 22:43:00,162.89,162.89,162.89,162.89,9400000.0
2008-05-23 22:44:00,162.89,162.89,162.89,162.89,9200000.0
2008-05-23 22:45:00,162.89,162.89,162.88,162.89,18500000.0
2008-05-23 22:46:00,162.89,162.89,162.87,162.87,46800000.0
2008-05-23 22:47:00,162.87,162.87,162.87,162.87,48000000.0
2008-05-23 22:48:00,162.87,162.88,162.87,162.87,48000000.0
2008-05-23 22:49:00,162.87,162.92,162.87,162.91,94400000.0
2008-05-23 22:50:00,162.9,162.905,162.88,162.88,33700000.0
2008-05-23 22:51:00,162.88,162.9,162.88,162.89,63000000.0
2008-05-23 22:52:00,162.89,162.89,162.88,162.88,67700000.0
2008-05-23 22:53:00,162.88,162.89,162.88,162.89,82200000.0
2008-05-23 22:54:00,162.895,162.895,162.88,162.89,100800000.0
2008-05-23 22:55:00,162.89,162.9,162.89,162.89,57300000.0
2008-05-23 22:56:00,162.89,162.89,162.88,162.89,28100000.0
2008-05-23 22:57:00,162.9,162.94,162.9,162.93,13300000.0
2008-05-23 22:58:00,162.94,162.94,162.9,162.9,48900000.0
2008-05-23 22:59:00,162.9,162.93,162.9,162.9,55100000.0
2008-05-25 23:16:00,162.83,162.86,162.83,162.86,10500000.0
2008-05-25 23:17:00,162.82,162.82,162.82,162.82,2800000.0
2008-05-25 23:18:00,162.86,162.86,162.86,162.86,9600000.0
2008-05-25 23:19:00,162.825,162.9,162.8,162.9,19900000.0
2008-05-25 23:20:00,162.875,162.91,162.875,162.91,31500000.0
2008-05-25 23:21:00,162.93,162.93,162.93,162.93,19200000.0
2008-05-25 23:22:00,162.93,162.93,162.93,162.93,9600000.0
2008-05-25 23:23:00,162.93,162.95,162.9,162.95,17900000.0
2008-05-25 23:24:00,162.95,162.95,162.89,162.895,35500000.0
2008-05-25 23:25:00,162.92,162.95,162.895,162.95,30000000.0
2008-05-25 23:30:00,162.905,162.95,162.825,162.95,33300000.0
2008-05-25 23:34:00,162.93,162.93,162.82,162.91,70900000.0
2008-05-25 23:37:00,162.93,162.94,162.91,162.91,19200000.0
2008-05-25 23:41:00,162.94,162.94,162.94,162.94,9600000.0
2008-05-25 23:42:00,162.94,162.94,162.92,162.93,33600000.0
2008-05-25 23:43:00,162.93,162.93,162.93,162.93,9600000.0
2008-05-25 23:44:00,162.93,162.93,162.93,162.93,9600000.0
2008-05-25 23:46:00,162.92,162.93,162.92,162.93,24000000.0
2008-05-25 23:47:00,162.93,162.93,162.9,162.9,38400000.0
2008-05-25 23:48:00,162.91,162.91,162.91,162.91,9600000.0
2008-05-25 23:49:00,162.9,162.92,162.9,162.92,28800000.0
2008-05-25 23:50:00,162.91,162.95,162.91,162.94,96000000.0
2008-05-25 23:51:00,162.92,162.92,162.92,162.92,9600000.0
2008-05-25 23:52:00,162.91,162.91,162.91,162.91,19200000.0
2008-05-25 23:56:00,162.91,162.91,162.91,162.91,9600000.0
2008-05-25 23:57:00,162.91,162.91,162.91,162.91,9600000.0
2008-05-26 00:00:00,162.91,162.92,162.885,162.89,89900000.0
2008-05-26 00:01:00,162.89,162.89,162.87,162.89,491699994.0
2008-05-26 00:02:00,162.89,162.92,162.89,162.9,698599991.0
2008-05-26 00:03:00,162.9,162.91,162.89,162.89,261200000.0
2008-05-26 00:04:00,162.89,162.92,162.88,162.88,367800002.0
2008-05-26 00:05:00,162.88,162.88,162.87,162.87,310399997.0
2008-05-26 00:06:00,162.87,162.87,162.81,162.845,402600005.0
2008-05-26 00:07:00,162.84,162.84,162.83,162.83,89300000.0
2008-05-26 00:08:00,162.83,162.865,162.825,162.865,108100002.0
2008-05-26 00:09:00,162.87,162.87,162.84,162.84,48600001.0
2008-05-26 00:10:00,162.84,162.845,162.84,162.84,25000000.0
2008-05-26 00:11:00,162.84,162.84,162.83,162.83,129299994.0
2008-05-26 00:12:00,162.83,162.83,162.83,162.83,21299999.0
2008-05-26 00:14:00,162.83,162.84,162.83,162.83,246300004.0
2008-05-26 00:15:00,162.85,162.86,162.83,162.86,352099993.0
2008-05-26 00:17:00,162.87,162.905,162.87,162.885,180200000.0
2008-05-26 00:18:00,162.885,162.91,162.885,162.885,193700000.0
2008-05-26 00:19:00,162.9,162.9,162.9,162.9,140599999.0
2008-05-26 00:20:00,162.885,162.885,162.87,162.885,140599999.0
2008-05-26 00:21:00,162.885,162.885,162.885,162.885,13800000.0
2008-05-26 00:22:00,162.89,162.9,162.86,162.86,168999999.0
2008-05-26 00:25:00,162.86,162.86,162.86,162.86,80000000.0
2008-05-26 00:26:00,162.86,162.86,162.86,162.86,350199995.0
2008-05-26 00:27:00,162.86,162.86,162.82,162.83,623099996.0
2008-05-26 00:28:00,162.84,162.84,162.84,162.84,300000.0
2008-05-26 00:29:00,162.85,162.87,162.85,162.87,75000000.0
2008-05-26 00:30:00,162.86,162.865,162.84,162.84,309099999.0
2008-05-26 00:32:00,162.84,162.84,162.83,162.83,600000.0
2008-05-26 00:33:00,162.83,162.84,162.83,162.84,49300000.0
2008-05-26 00:34:00,162.84,162.85,162.83,162.835,487300001.0
2008-05-26 00:35:00,162.83,162.84,162.83,162.84,204400004.0
2008-05-26 00:36:00,162.84,162.84,162.82,162.82,289899999.0
2008-05-26 00:37:00,162.83,162.84,162.83,162.83,271499998.0
2008-05-26 00:38:00,162.84,162.84,162.84,162.84,300000.0
2008-05-26 00:39:00,162.85,162.85,162.85,162.85,157700000.0
2008-05-26 00:40:00,162.85,162.85,162.85,162.85,208900000.0
2008-05-26 00:41:00,162.85,162.85,162.85,162.85,137400000.0
2008-05-26 00:42:00,162.85,162.85,162.85,162.85,103500000.0
2008-05-26 00:43:00,162.85,162.85,162.85,162.85,407500000.0
2008-05-26 00:44:00,162.85,162.85,162.85,162.85,180600000.0
2008-05-26 00:45:00,162.85,162.85,162.85,162.85,65400000.0
2008-05-26 00:46:00,162.85,162.86,162.85,162.86,205699999.0
2008-05-26 00:47:00,162.86,162.87,162.85,162.85,440900002.0
2008-05-26 00:48:00,162.85,162.855,162.85,162.85,221599999.0
2008-05-26 00:49:00,162.85,162.86,162.85,162.86,189800000.0
2008-05-26 00:50:00,162.86,162.89,162.85,162.87,704699999.0
2008-05-26 00:51:00,162.87,162.89,162.86,162.87,486900003.0
2008-05-26 00:52:00,162.87,162.87,162.85,162.85,320800002.0
2008-05-26 00:53:00,162.85,162.87,162.84,162.85,683799993.0
2008-05-26 00:54:00,162.85,162.86,162.85,162.85,602800000.0
2008-05-26 00:55:00,162.85,162.86,162.85,162.86,84199998.0
2008-05-26 00:56:00,162.86,162.92,162.86,162.92,349900003.0
2008-05-26 00:57:00,162.92,162.97,162.92,162.93,403100001.0
2008-05-26 00:58:00,162.93,162.93,162.92,162.92,98799999.0
2008-05-26 00:59:00,162.92,162.95,162.88,162.93,411599997.0
2008-05-26 01:00:00,162.93,162.94,162.89,162.935,356000000.0
2008-05-26 01:01:00,162.94,162.94,162.93,162.93,103200000.0
2008-05-26 01:02:00,162.93,162.94,162.885,162.91,158499999.0
2008-05-26 01:03:00,162.9,162.92,162.86,162.92,313500002.0
2008-05-26 01:04:00,162.92,162.92,162.92,162.92,233499999.0
2008-05-26 01:05:00,162.92,162.93,162.92,162.92,55400000.0
2008-05-26 01:06:00,162.92,162.92,162.85,162.87,310200002.0
2008-05-26 01:07:00,162.86,162.88,162.85,162.88,850199992.0
2008-05-26 01:08:00,162.88,162.89,162.88,162.89,326999996.0
2008-05-26 01:09:00,162.89,162.89,162.88,162.88,60100000.0
2008-05-26 01:10:00,162.88,162.92,162.88,162.9,735499998.0
2008-05-26 01:11:00,162.9,162.9,162.9,162.9,503499999.0
2008-05-26 01:12:00,162.9,162.92,162.9,162.91,261600000.0
2008-05-26 01:13:00,162.925,162.93,162.925,162.93,51900000.0
2008-05-26 01:14:00,162.93,162.94,162.91,162.93,207400000.0
2008-05-26 01:15:00,162.92,162.92,162.91,162.91,396099999.0
2008-05-26 01:16:00,162.91,162.92,162.9,162.92,202600000.0
2008-05-26 01:18:00,162.92,162.92,162.91,162.91,51400000.0
2008-05-26 01:19:00,162.91,162.91,162.9,162.9,45500000.0
2008-05-26 01:20:00,162.9,162.92,162.9,162.9,134600000.0
2008-05-26 01:21:00,162.9,162.9,162.9,162.9,72900000.0
2008-05-26 01:22:00,162.9,162.9,162.9,162.9,14400000.0
2008-05-26 01:23:00,162.9,162.91,162.9,162.9,457299999.0
2008-05-26 01:24:00,162.9,162.92,162.9,162.9,315200000.0
2008-05-26 01:25:00,162.9,162.9,162.89,162.89,554700000.0
2008-05-26 01:26:00,162.89,162.9,162.87,162.89,185900000.0
2008-05-26 01:27:00,162.89,162.91,162.89,162.9,88300000.0
2008-05-26 01:28:00,162.9,162.9,162.89,162.9,167300000.0
2008-05-26 01:29:00,162.9,162.9,162.88,162.89,62000001.0
2008-05-26 01:30:00,162.9,162.9,162.89,162.9,28800000.0
2008-05-26 01:31:00,162.9,162.91,162.88,162.88,139800001.0
2008-05-26 01:32:00,162.88,162.88,162.86,162.86,251099999.0
2008-05-26 01:33:00,162.86,162.87,162.86,162.87,152500001.0
2008-05-26 01:34:00,162.87,162.87,162.87,162.87,231899999.0
2008-05-26 01:35:00,162.87,162.87,162.87,162.87,30600000.0
2008-05-26 01:36:00,162.87,162.88,162.87,162.87,265099995.0
2008-05-26 01:37:00,162.87,162.87,162.84,162.86,373200000.0
2008-05-26 01:38:00,162.86,162.86,162.86,162.86,48000000.0
2008-05-26 01:39:00,162.86,162.86,162.85,162.85,163700000.0
2008-05-26 01:40:00,162.85,162.89,162.85,162.89,390600002.0
2008-05-26 01:41:00,162.88,162.88,162.87,162.88,20100000.0
2008-05-26 01:42:00,162.88,162.89,162.88,162.88,135100000.0
2008-05-26 01:43:00,162.88,162.9,162.86,162.87,220199999.0
2008-05-26 01:44:00,162.87,162.88,162.85,162.86,281400001.0
2008-05-26 01:45:00,162.86,162.9,162.86,162.88,514699999.0
2008-05-26 01:46:00,162.88,162.88,162.87,162.87,394999997.0
2008-05-26 01:47:00,162.87,162.88,162.82,162.83,850699998.0
2008-05-26 01:48:00,162.835,162.835,162.82,162.82,509199996.0
2008-05-26 01:49:00,162.82,162.83,162.82,162.82,501200000.0
2008-05-26 01:50:00,162.83,162.83,162.82,162.82,463400002.0
2008-05-26 01:51:00,162.82,162.83,162.82,162.82,197400000.0
2008-05-26 01:52:00,162.82,162.83,162.82,162.83,272700000.0
2008-05-26 01:53:00,162.83,162.83,162.82,162.83,236300006.0
2008-05-26 01:54:00,162.83,162.83,162.82,162.82,377400001.0
2008-05-26 01:55:00,162.82,162.82,162.79,162.81,589600005.0
2008-05-26 01:56:00,162.81,162.82,162.81,162.815,811899988.0
2008-05-26 01:57:00,162.82,162.82,162.79,162.8,881399997.0
2008-05-26 01:58:00,162.81,162.81,162.78,162.8,711999999.0
2008-05-26 01:59:00,162.8,162.82,162.78,162.8,543500001.0
2008-05-26 02:00:00,162.8,162.81,162.8,162.81,752000000.0
2008-05-26 02:01:00,162.81,162.86,162.81,162.835,693700002.0
2008-05-26 02:02:00,162.835,162.84,162.8,162.81,614000001.0
2008-05-26 02:03:00,162.81,162.83,162.81,162.83,266200000.0
2008-05-26 02:04:00,162.83,162.86,162.82,162.85,272100000.0
2008-05-26 02:05:00,162.85,162.85,162.83,162.84,284700000.0
2008-05-26 02:06:00,162.84,162.85,162.83,162.83,231200000.0
2008-05-26 02:07:00,162.83,162.84,162.83,162.84,98000000.0
2008-05-26 02:08:00,162.84,162.86,162.83,162.85,217300000.0
2008-05-26 02:09:00,162.86,162.865,162.85,162.86,134700000.0
2008-05-26 02:10:00,162.86,162.86,162.83,162.84,203600000.0
2008-05-26 02:11:00,162.84,162.85,162.83,162.84,82900000.0
2008-05-26 02:12:00,162.84,162.84,162.81,162.82,361900000.0
2008-05-26 02:13:00,162.82,162.83,162.82,162.82,219900000.0
2008-05-26 02:14:00,162.82,162.82,162.82,162.82,158400000.0
2008-05-26 02:15:00,162.82,162.84,162.82,162.82,150300000.0
2008-05-26 02:16:00,162.82,162.83,162.82,162.82,135100000.0
2008-05-26 02:17:00,162.82,162.82,162.81,162.81,42500000.0
2008-05-26 02:18:00,162.8,162.81,162.78,162.8,488799999.0
2008-05-26 02:19:00,162.8,162.83,162.8,162.83,128200000.0
2008-05-26 02:20:00,162.82,162.86,162.82,162.86,274499999.0
2008-05-26 02:21:00,162.85,162.86,162.82,162.85,122300000.0
2008-05-26 02:22:00,162.84,162.87,162.84,162.87,77400000.0
2008-05-26 02:23:00,162.86,162.86,162.86,162.86,100600000.0
2008-05-26 02:24:00,162.86,162.88,162.845,162.86,132200000.0
2008-05-26 02:25:00,162.86,162.87,162.86,162.87,135400002.0
2008-05-26 02:26:00,162.86,162.89,162.86,162.88,103100001.0
2008-05-26 02:27:00,162.87,162.89,162.86,162.88,53000000.0
2008-05-26 02:28:00,162.885,162.91,162.885,162.9,37800000.0
2008-05-26 02:29:00,162.9,162.91,162.89,162.89,56100000.0
2008-05-26 02:30:00,162.88,162.91,162.88,162.9,33400001.0
2008-05-26 02:31:00,162.89,162.91,162.85,162.86,183700001.0
2008-05-26 02:32:00,162.86,162.91,162.86,162.88,134700000.0
2008-05-26 02:33:00,162.89,162.92,162.87,162.92,199000001.0
2008-05-26 02:34:00,162.91,162.92,162.9,162.9,58400000.0
2008-05-26 02:35:00,162.9,162.92,162.9,162.91,133200000.0
2008-05-26 02:36:00,162.91,162.92,162.91,162.92,150700000.0
2008-05-26 02:37:00,162.91,162.93,162.91,162.93,137300000.0
2008-05-26 02:38:00,162.92,162.94,162.92,162.94,107600000.0
2008-05-26 02:39:00,162.94,162.94,162.93,162.94,54600000.0
2008-05-26 02:40:00,162.93,162.95,162.93,162.95,26700000.0
2008-05-26 02:41:00,162.95,162.95,162.92,162.92,37400000.0
2008-05-26 02:42:00,162.92,162.93,162.92,162.92,73600000.0
2008-05-26 02:43:00,162.92,162.93,162.92,162.93,14200000.0
2008-05-26 02:44:00,162.93,162.93,162.92,162.92,55600000.0
2008-05-26 02:45:00,162.92,162.92,162.92,162.92,5300000.0
2008-05-26 02:46:00,162.92,162.93,162.91,162.91,60000000.0
2008-05-26 02:47:00,162.91,162.93,162.91,162.93,64300000.0
2008-05-26 02:48:00,162.94,162.94,162.94,162.94,300000.0
2008-05-26 02:49:00,162.93,162.94,162.905,162.91,105400000.0
2008-05-26 02:50:00,162.91,162.91,162.9,162.9,258200000.0
2008-05-26 02:51:00,162.9,162.9,162.9,162.9,119800000.0
2008-05-26 02:52:00,162.9,162.92,162.89,162.9,115100000.0
2008-05-26 02:53:00,162.9,162.91,162.9,162.91,79900000.0
2008-05-26 02:54:00,162.91,162.91,162.85,162.85,325699999.0
2008-05-26 02:55:00,162.85,162.88,162.8,162.82,592184002.0
2008-05-26 02:56:00,162.82,162.85,162.8,162.84,210100000.0
2008-05-26 02:57:00,162.84,162.85,162.82,162.82,114400000.0
2008-05-26 02:58:00,162.82,162.84,162.81,162.81,213500000.0
2008-05-26 02:59:00,162.82,162.84,162.8,162.83,260999998.0
2008-05-26 03:00:00,162.82,162.84,162.82,162.83,60200000.0
2008-05-26 03:01:00,162.83,162.87,162.82,162.86,102500000.0
2008-05-26 03:02:00,162.85,162.85,162.84,162.85,49600000.0
2008-05-26 03:03:00,162.85,162.87,162.85,162.87,108200001.0
2008-05-26 03:04:00,162.87,162.87,162.86,162.86,31000000.0
2008-05-26 03:05:00,162.86,162.87,162.86,162.87,88700000.0
2008-05-26 03:06:00,162.87,162.88,162.87,162.88,53000000.0
2008-05-26 03:07:00,162.88,162.88,162.88,162.88,14400000.0
2008-05-26 03:08:00,162.88,162.88,162.87,162.88,45300000.0
2008-05-26 03:09:00,162.88,162.89,162.88,162.89,37400000.0
2008-05-26 03:10:00,162.89,162.91,162.89,162.91,108500000.0
2008-05-26 03:11:00,162.91,162.92,162.905,162.92,171700000.0
2008-05-26 03:12:00,162.92,162.92,162.91,162.92,185900000.0
2008-05-26 03:13:00,162.91,162.92,162.905,162.92,121100000.0
2008-05-26 03:14:00,162.92,162.93,162.92,162.93,283800000.0
2008-05-26 03:15:00,162.93,162.93,162.925,162.93,193800000.0
2008-05-26 03:16:00,162.93,162.96,162.93,162.955,285300000.0
2008-05-26 03:17:00,162.96,162.96,162.93,162.93,260200001.0
2008-05-26 03:18:00,162.94,162.94,162.93,162.93,57000000.0
2008-05-26 03:19:00,162.93,162.93,162.92,162.92,56600000.0
2008-05-26 03:20:00,162.92,162.92,162.91,162.92,57600000.0
2008-05-26 03:21:00,162.92,162.94,162.92,162.94,56800000.0
2008-05-26 03:22:00,162.94,162.94,162.92,162.93,14500000.0
2008-05-26 03:23:00,162.93,162.93,162.93,162.93,1200000.0
2008-05-26 03:24:00,162.93,162.94,162.93,162.94,41700000.0
2008-05-26 03:25:00,162.93,162.94,162.93,162.93,59300000.0
2008-05-26 03:26:00,162.93,162.93,162.91,162.92,60700000.0
2008-05-26 03:27:00,162.91,162.92,162.91,162.92,36300000.0
2008-05-26 03:28:00,162.92,162.93,162.91,162.92,56600000.0
2008-05-26 03:29:00,162.93,162.93,162.92,162.92,22100000.0
2008-05-26 03:30:00,162.92,162.93,162.91,162.93,29300000.0
2008-05-26 03:31:00,162.93,162.93,162.92,162.92,14200000.0
2008-05-26 03:32:00,162.92,162.92,162.91,162.91,29400000.0
2008-05-26 03:33:00,162.91,162.92,162.91,162.92,4600000.0
2008-05-26 03:34:00,162.92,162.92,162.91,162.91,34100000.0
2008-05-26 03:35:00,162.91,162.94,162.91,162.94,44900000.0
2008-05-26 03:36:00,162.94,162.96,162.92,162.94,118900000.0
2008-05-26 03:37:00,162.94,162.95,162.93,162.93,52400000.0
2008-05-26 03:38:00,162.93,162.93,162.91,162.92,65500000.0
2008-05-26 03:39:00,162.92,162.925,162.89,162.9,172200000.0
2008-05-26 03:40:00,162.9,162.91,162.9,162.9,31600000.0
2008-05-26 03:41:00,162.9,162.91,162.885,162.91,147000000.0
2008-05-26 03:42:00,162.91,162.91,162.87,162.88,172200000.0
2008-05-26 03:43:00,162.88,162.88,162.87,162.87,127700000.0
2008-05-26 03:44:00,162.87,162.89,162.86,162.88,227600001.0
2008-05-26 03:45:00,162.88,162.88,162.83,162.85,265700000.0
2008-05-26 03:46:00,162.85,162.86,162.83,162.85,137500000.0
2008-05-26 03:47:00,162.85,162.85,162.84,162.84,19600000.0
2008-05-26 03:48:00,162.84,162.85,162.84,162.84,119100000.0
2008-05-26 03:49:00,162.83,162.85,162.83,162.84,69100000.0
2008-05-26 03:50:00,162.83,162.85,162.82,162.82,243500000.0
2008-05-26 03:51:00,162.82,162.84,162.805,162.81,343800000.0
2008-05-26 03:52:00,162.82,162.825,162.81,162.81,235500000.0
2008-05-26 03:53:00,162.81,162.82,162.81,162.82,134700000.0
2008-05-26 03:54:00,162.82,162.83,162.815,162.82,96300000.0
2008-05-26 03:55:00,162.82,162.83,162.82,162.825,213600000.0
2008-05-26 03:56:00,162.825,162.825,162.81,162.82,45900001.0
2008-05-26 03:57:00,162.82,162.83,162.82,162.82,92900000.0
2008-05-26 03:58:00,162.82,162.82,162.82,162.82,88100000.0
2008-05-26 03:59:00,162.82,162.82,162.8,162.805,230800000.0
2008-05-26 04:00:00,162.805,162.81,162.79,162.8,210500000.0
2008-05-26 04:01:00,162.8,162.825,162.79,162.825,92400000.0
2008-05-26 04:02:00,162.83,162.86,162.825,162.83,269300000.0
2008-05-26 04:03:00,162.83,162.85,162.8,162.84,311900000.0
2008-05-26 04:04:00,162.84,162.85,162.83,162.84,74100000.0
2008-05-26 04:05:00,162.84,162.85,162.83,162.85,36300000.0
2008-05-26 04:06:00,162.85,162.89,162.85,162.86,205600000.0
2008-05-26 04:07:00,162.86,162.86,162.83,162.86,79500000.0
2008-05-26 04:08:00,162.85,162.86,162.83,162.84,116000000.0
2008-05-26 04:09:00,162.84,162.85,162.81,162.84,186600000.0
2008-05-26 04:10:00,162.83,162.83,162.81,162.82,45100000.0
2008-05-26 04:11:00,162.83,162.84,162.81,162.81,139100000.0
2008-05-26 04:12:00,162.81,162.81,162.8,162.81,54300000.0
2008-05-26 04:13:00,162.81,162.81,162.8,162.8,122200000.0
2008-05-26 04:14:00,162.8,162.82,162.795,162.82,262500000.0
2008-05-26 04:15:00,162.81,162.82,162.81,162.82,21100000.0
2008-05-26 04:16:00,162.81,162.81,162.8,162.8,16200000.0
2008-05-26 04:17:00,162.8,162.82,162.8,162.82,22300000.0
2008-05-26 04:18:00,162.81,162.82,162.81,162.81,22500000.0
2008-05-26 04:19:00,162.82,162.83,162.81,162.83,93399999.0
2008-05-26 04:20:00,162.83,162.83,162.81,162.82,23100000.0
2008-05-26 04:21:00,162.82,162.82,162.79,162.8,311800000.0
2008-05-26 04:22:00,162.8,162.81,162.8,162.81,85500000.0
2008-05-26 04:23:00,162.81,162.83,162.81,162.83,23200000.0
2008-05-26 04:24:00,162.83,162.83,162.82,162.83,29000000.0
2008-05-26 04:25:00,162.84,162.86,162.84,162.86,20300000.0
2008-05-26 04:27:00,162.86,162.88,162.86,162.86,18800000.0
2008-05-26 04:28:00,162.87,162.87,162.84,162.86,16600000.0
2008-05-26 04:29:00,162.86,162.87,162.84,162.84,28400000.0
2008-05-26 04:30:00,162.84,162.86,162.82,162.86,103400000.0
2008-05-26 04:31:00,162.85,162.86,162.83,162.84,10900000.0
2008-05-26 04:32:00,162.83,162.86,162.82,162.82,94000000.0
2008-05-26 04:33:00,162.83,162.84,162.83,162.83,29200000.0
2008-05-26 04:34:00,162.82,162.83,162.82,162.82,225900000.0
2008-05-26 04:35:00,162.81,162.84,162.81,162.82,217100000.0
2008-05-26 04:36:00,162.81,162.83,162.81,162.81,83500000.0
2008-05-26 04:37:00,162.82,162.82,162.81,162.81,34400000.0
2008-05-26 04:38:00,162.81,162.83,162.81,162.82,89500000.0
2008-05-26 04:39:00,162.82,162.82,162.8,162.81,432900000.0
2008-05-26 04:40:00,162.8,162.81,162.79,162.8,241900000.0
2008-05-26 04:41:00,162.79,162.81,162.79,162.79,128200000.0
2008-05-26 04:42:00,162.8,162.81,162.8,162.8,119600000.0
2008-05-26 04:43:00,162.8,162.81,162.8,162.8,120500000.0
2008-05-26 04:44:00,162.8,162.81,162.8,162.81,33800000.0
2008-05-26 04:45:00,162.81,162.81,162.81,162.81,36900000.0
2008-05-26 04:46:00,162.81,162.82,162.81,162.82,2700000.0
2008-05-26 04:47:00,162.82,162.82,162.81,162.81,72300000.0
2008-05-26 04:48:00,162.81,162.81,162.81,162.81,900000.0
2008-05-26 04:49:00,162.81,162.81,162.79,162.81,54300000.0
2008-05-26 04:50:00,162.81,162.82,162.81,162.81,141700000.0
2008-05-26 04:51:00,162.8,162.8,162.8,162.8,11500000.0
2008-05-26 04:52:00,162.8,162.82,162.8,162.82,44700000.0
2008-05-26 04:53:00,162.82,162.82,162.815,162.82,38500000.0
2008-05-26 04:54:00,162.82,162.82,162.815,162.82,4900000.0
2008-05-26 04:55:00,162.81,162.82,162.81,162.82,7500000.0
2008-05-26 04:56:00,162.82,162.83,162.81,162.81,14700000.0
2008-05-26 04:57:00,162.81,162.85,162.81,162.83,107300000.0
2008-05-26 04:58:00,162.84,162.84,162.82,162.84,104000000.0
2008-05-26 04:59:00,162.84,162.85,162.83,162.84,89700000.0
2008-05-26 05:00:00,162.84,162.84,162.84,162.84,17400000.0
2008-05-26 05:02:00,162.84,162.86,162.84,162.85,41900000.0
2008-05-26 05:03:00,162.86,162.87,162.84,162.84,73000000.0
2008-05-26 05:04:00,162.84,162.84,162.84,162.84,42600000.0
2008-05-26 05:05:00,162.84,162.86,162.84,162.85,15200000.0
2008-05-26 05:06:00,162.85,162.85,162.84,162.84,9300000.0
2008-05-26 05:07:00,162.84,162.84,162.82,162.82,67000000.0
2008-05-26 05:08:00,162.82,162.85,162.81,162.85,37300000.0
2008-05-26 05:09:00,162.85,162.86,162.81,162.83,16600000.0
2008-05-26 05:10:00,162.83,162.87,162.83,162.85,23800000.0
2008-05-26 05:11:00,162.85,162.86,162.84,162.85,31200000.0
2008-05-26 05:12:00,162.85,162.85,162.83,162.84,173499994.0
2008-05-26 05:13:00,162.84,162.85,162.84,162.85,72400000.0
2008-05-26 05:14:00,162.84,162.86,162.84,162.86,16600000.0
2008-05-26 05:15:00,162.86,162.86,162.84,162.85,8000000.0
2008-05-26 05:16:00,162.85,162.88,162.85,162.87,2000000.0
2008-05-26 05:17:00,162.87,162.87,162.87,162.87,125100000.0
2008-05-26 05:18:00,162.87,162.87,162.86,162.86,148100000.0
2008-05-26 05:19:00,162.86,162.87,162.86,162.87,204900000.0
2008-05-26 05:20:00,162.865,162.87,162.85,162.85,800000.0
2008-05-26 05:21:00,162.85,162.85,162.85,162.85,200000.0
2008-05-26 05:22:00,162.85,162.85,162.84,162.84,1600000.0
2008-05-26 05:23:00,162.84,162.84,162.825,162.84,126799996.0
2008-05-26 05:24:00,162.83,162.84,162.83,162.84,71499999.0
2008-05-26 05:25:00,162.85,162.86,162.85,162.86,3400000.0
2008-05-26 05:26:00,162.86,162.86,162.84,162.85,5200000.0
2008-05-26 05:27:00,162.85,162.85,162.83,162.84,131299999.0
2008-05-26 05:28:00,162.85,162.86,162.85,162.85,2400000.0
2008-05-26 05:29:00,162.84,162.85,162.84,162.84,14000000.0
2008-05-26 05:30:00,162.83,162.83,162.83,162.83,101599998.0
2008-05-26 05:31:00,162.83,162.89,162.83,162.89,82999999.0
2008-05-26 05:32:00,162.89,162.9,162.86,162.86,89800000.0
2008-05-26 05:33:00,162.86,162.86,162.85,162.86,92600000.0
2008-05-26 05:34:00,162.86,162.9,162.86,162.88,2800000.0
2008-05-26 05:35:00,162.88,162.895,162.86,162.875,2800000.0
2008-05-26 05:36:00,162.87,162.87,162.87,162.87,300000.0
2008-05-26 05:37:00,162.88,162.89,162.87,162.885,18500000.0
2008-05-26 05:38:00,162.885,162.9,162.87,162.88,46400000.0
2008-05-26 05:39:00,162.89,162.89,162.85,162.87,44200000.0
2008-05-26 05:40:00,162.87,162.89,162.84,162.84,20100000.0
2008-05-26 05:41:00,162.84,162.86,162.84,162.86,19600000.0
2008-05-26 05:43:00,162.86,162.87,162.86,162.87,12300000.0
2008-05-26 05:44:00,162.87,162.87,162.87,162.87,200000.0
2008-05-26 05:45:00,162.87,162.87,162.84,162.85,3600000.0
2008-05-26 05:47:00,162.85,162.85,162.83,162.83,52199999.0
2008-05-26 05:48:00,162.83,162.86,162.83,162.83,101399999.0
2008-05-26 05:49:00,162.83,162.83,162.82,162.82,800000.0
2008-05-26 05:50:00,162.82,162.83,162.81,162.81,800000.0
2008-05-26 05:51:00,162.8,162.82,162.78,162.81,481999999.0
2008-05-26 05:52:00,162.805,162.82,162.78,162.79,243100000.0
2008-05-26 05:53:00,162.79,162.79,162.78,162.78,92700000.0
2008-05-26 05:54:00,162.78,162.78,162.76,162.77,75000000.0
2008-05-26 05:55:00,162.77,162.77,162.76,162.76,30600000.0
2008-05-26 05:56:00,162.77,162.79,162.77,162.79,47300000.0
2008-05-26 05:57:00,162.79,162.82,162.79,162.82,12600000.0
2008-05-26 05:58:00,162.82,162.84,162.78,162.81,54500000.0
2008-05-26 05:59:00,162.8,162.83,162.79,162.8,29300000.0
2008-05-26 06:00:00,162.8,162.8,162.79,162.8,8400000.0
2008-05-26 06:01:00,162.8,162.81,162.8,162.81,10600000.0
2008-05-26 06:02:00,162.805,162.82,162.79,162.81,30200000.0
2008-05-26 06:03:00,162.8,162.81,162.79,162.8,144800001.0
2008-05-26 06:04:00,162.81,162.82,162.8,162.81,140100000.0
2008-05-26 06:05:00,162.8,162.81,162.79,162.8,96100003.0
2008-05-26 06:06:00,162.8,162.81,162.8,162.81,61200002.0
2008-05-26 06:07:00,162.8,162.81,162.8,162.81,18400001.0
2008-05-26 06:11:00,162.81,162.82,162.81,162.82,17400000.0
2008-05-26 06:12:00,162.82,162.82,162.81,162.82,9400000.0
2008-05-26 06:13:00,162.82,162.82,162.82,162.82,19500000.0
2008-05-26 06:14:00,162.82,162.82,162.795,162.795,8600000.0
2008-05-26 06:15:00,162.8,162.8,162.79,162.79,179100003.0
2008-05-26 06:16:00,162.79,162.79,162.79,162.79,14300000.0
2008-05-26 06:17:00,162.79,162.8,162.79,162.79,6800000.0
2008-05-26 06:19:00,162.79,162.81,162.785,162.81,35200000.0
2008-05-26 06:20:00,162.81,162.81,162.81,162.81,22900000.0
2008-05-26 06:21:00,162.81,162.81,162.78,162.79,113200000.0
2008-05-26 06:22:00,162.8,162.82,162.8,162.8,27700000.0
2008-05-26 06:23:00,162.8,162.81,162.79,162.8,35100000.0
2008-05-26 06:24:00,162.8,162.81,162.8,162.8,83500000.0
2008-05-26 06:25:00,162.8,162.81,162.79,162.81,78400001.0
2008-05-26 06:26:00,162.81,162.82,162.79,162.79,66500000.0
2008-05-26 06:27:00,162.8,162.81,162.8,162.81,14100000.0
2008-05-26 06:28:00,162.81,162.82,162.81,162.81,36900000.0
2008-05-26 06:29:00,162.81,162.81,162.8,162.8,70300000.0
2008-05-26 06:30:00,162.81,162.81,162.79,162.8,40100000.0
2008-05-26 06:31:00,162.8,162.81,162.78,162.79,152500000.0
2008-05-26 06:32:00,162.79,162.79,162.79,162.79,9600000.0
2008-05-26 06:33:00,162.79,162.81,162.79,162.81,48800000.0
2008-05-26 06:34:00,162.8,162.82,162.79,162.82,191100001.0
2008-05-26 06:35:00,162.81,162.81,162.765,162.78,356999998.0
2008-05-26 06:36:00,162.78,162.8,162.78,162.78,73299999.0
2008-05-26 06:37:00,162.78,162.78,162.755,162.77,318899997.0
2008-05-26 06:38:00,162.77,162.82,162.77,162.82,83200000.0
2008-05-26 06:39:00,162.82,162.82,162.77,162.78,78300000.0
2008-05-26 06:40:00,162.78,162.79,162.77,162.78,47400000.0
2008-05-26 06:41:00,162.78,162.8,162.78,162.79,36400000.0
2008-05-26 06:42:00,162.79,162.82,162.79,162.8,344800005.0
2008-05-26 06:43:00,162.8,162.83,162.77,162.785,441500004.0
2008-05-26 06:44:00,162.78,162.79,162.78,162.79,234199999.0
2008-05-26 06:45:00,162.785,162.8,162.78,162.78,343200004.0
2008-05-26 06:46:00,162.78,162.78,162.76,162.77,115500000.0
2008-05-26 06:47:00,162.77,162.78,162.77,162.77,183500000.0
2008-05-26 06:48:00,162.775,162.78,162.77,162.78,138600000.0
2008-05-26 06:49:00,162.78,162.78,162.76,162.76,213499999.0
2008-05-26 06:50:00,162.76,162.8,162.76,162.8,432199995.0
2008-05-26 06:51:00,162.8,162.81,162.78,162.8,222299999.0
2008-05-26 06:52:00,162.8,162.8,162.79,162.79,399700005.0
2008-05-26 06:53:00,162.79,162.81,162.79,162.8,183000002.0
2008-05-26 06:54:00,162.8,162.81,162.8,162.81,14400000.0
2008-05-26 06:55:00,162.81,162.81,162.78,162.79,136500000.0
2008-05-26 06:56:00,162.79,162.8,162.79,162.8,37100000.0
2008-05-26 06:57:00,162.795,162.795,162.79,162.79,43700000.0
2008-05-26 06:58:00,162.79,162.795,162.79,162.79,215900000.0
2008-05-26 06:59:00,162.79,162.79,162.79,162.79,18200000.0
2008-05-26 07:00:00,162.79,162.8,162.79,162.79,165100000.0
2008-05-26 07:01:00,162.79,162.79,162.785,162.785,38700000.0
2008-05-26 07:02:00,162.79,162.79,162.765,162.78,193000000.0
2008-05-26 07:03:00,162.78,162.78,162.78,162.78,46500000.0
2008-05-26 07:04:00,162.78,162.79,162.78,162.78,125300000.0
2008-05-26 07:05:00,162.78,162.79,162.77,162.78,38300000.0
2008-05-26 07:06:00,162.77,162.79,162.77,162.78,61400000.0
2008-05-26 07:07:00,162.79,162.8,162.79,162.8,39400000.0
2008-05-26 07:08:00,162.8,162.8,162.785,162.79,32600000.0
2008-05-26 07:09:00,162.79,162.8,162.78,162.785,275800000.0
2008-05-26 07:10:00,162.79,162.83,162.78,162.8,221400001.0
2008-05-26 07:11:00,162.79,162.815,162.79,162.81,152300002.0
2008-05-26 07:12:00,162.81,162.81,162.79,162.79,224400002.0
2008-05-26 07:13:00,162.79,162.81,162.79,162.81,75000000.0
2008-05-26 07:14:00,162.81,162.81,162.805,162.81,27300000.0
2008-05-26 07:15:00,162.81,162.82,162.81,162.82,155400000.0
2008-05-26 07:16:00,162.82,162.83,162.82,162.82,147100000.0
2008-05-26 07:17:00,162.82,162.83,162.81,162.81,265100001.0
2008-05-26 07:18:00,162.82,162.82,162.81,162.82,100100001.0
2008-05-26 07:19:00,162.82,162.84,162.82,162.84,268900001.0
2008-05-26 07:20:00,162.83,162.84,162.81,162.81,231699999.0
2008-05-26 07:21:00,162.81,162.81,162.81,162.81,2200000.0
2008-05-26 07:22:00,162.81,162.81,162.81,162.81,1000000.0
2008-05-26 07:23:00,162.81,162.83,162.81,162.82,122300000.0
2008-05-26 07:24:00,162.82,162.83,162.81,162.82,54600000.0
2008-05-26 07:25:00,162.82,162.82,162.81,162.81,66500000.0
2008-05-26 07:26:00,162.81,162.82,162.81,162.81,128000000.0
2008-05-26 07:27:00,162.81,162.81,162.81,162.81,9600000.0
2008-05-26 07:28:00,162.81,162.81,162.8,162.81,138700000.0
2008-05-26 07:29:00,162.81,162.82,162.81,162.82,314500007.0
2008-05-26 07:30:00,162.82,162.83,162.82,162.83,36900000.0
2008-05-26 07:31:00,162.83,162.85,162.82,162.84,96700000.0
2008-05-26 07:32:00,162.85,162.86,162.85,162.85,800000.0
2008-05-26 07:33:00,162.85,162.85,162.84,162.85,103400001.0
2008-05-26 07:34:00,162.85,162.85,162.84,162.84,37400000.0
2008-05-26 07:35:00,162.85,162.86,162.825,162.83,113200001.0
2008-05-26 07:36:00,162.83,162.86,162.83,162.86,38900000.0
2008-05-26 07:37:00,162.86,162.86,162.84,162.86,13900000.0
2008-05-26 07:38:00,162.88,162.88,162.84,162.87,194500001.0
2008-05-26 07:39:00,162.88,162.88,162.86,162.86,26700000.0
2008-05-26 07:40:00,162.87,162.89,162.87,162.87,25400000.0
2008-05-26 07:41:00,162.88,162.9,162.85,162.87,88100000.0
2008-05-26 07:42:00,162.87,162.91,162.87,162.89,22300000.0
2008-05-26 07:43:00,162.89,162.91,162.87,162.88,150400000.0
2008-05-26 07:44:00,162.88,162.9,162.87,162.9,28099999.0
2008-05-26 07:45:00,162.9,162.9,162.87,162.88,59399999.0
2008-05-26 07:46:00,162.88,162.88,162.86,162.86,166200000.0
2008-05-26 07:47:00,162.86,162.88,162.86,162.88,182000000.0
2008-05-26 07:48:00,162.88,162.89,162.87,162.87,209300000.0
2008-05-26 07:49:00,162.87,162.88,162.86,162.88,26000000.0
2008-05-26 07:50:00,162.88,162.88,162.82,162.83,145800002.0
2008-05-26 07:51:00,162.83,162.835,162.815,162.82,374100003.0
2008-05-26 07:52:00,162.81,162.84,162.81,162.81,131200000.0
2008-05-26 07:53:00,162.81,162.81,162.805,162.805,92500000.0
2008-05-26 07:54:00,162.82,162.82,162.8,162.8,20600000.0
2008-05-26 07:55:00,162.81,162.82,162.78,162.81,48300000.0
2008-05-26 07:56:00,162.81,162.82,162.8,162.82,93600000.0
2008-05-26 07:57:00,162.82,162.84,162.8,162.83,114600000.0
2008-05-26 07:58:00,162.83,162.84,162.78,162.79,132900001.0
2008-05-26 07:59:00,162.79,162.83,162.77,162.82,132700001.0
2008-05-26 08:00:00,162.83,162.84,162.8,162.81,109400000.0
2008-05-26 08:01:00,162.81,162.82,162.81,162.82,164800000.0
2008-05-26 08:02:00,162.83,162.84,162.82,162.82,236000004.0
2008-05-26 08:03:00,162.81,162.83,162.81,162.82,136800002.0
2008-05-26 08:04:00,162.82,162.84,162.81,162.84,27900001.0
2008-05-26 08:05:00,162.83,162.85,162.83,162.84,114800001.0
2008-05-26 08:06:00,162.83,162.855,162.83,162.84,128799999.0
2008-05-26 08:07:00,162.84,162.84,162.82,162.82,214700000.0
2008-05-26 08:08:00,162.82,162.82,162.8,162.82,344800003.0
2008-05-26 08:09:00,162.81,162.83,162.81,162.83,157300004.0
2008-05-26 08:10:00,162.83,162.87,162.83,162.87,118999998.0
2008-05-26 08:11:00,162.87,162.88,162.86,162.86,10300000.0
2008-05-26 08:12:00,162.86,162.87,162.85,162.85,404100001.0
2008-05-26 08:13:00,162.85,162.87,162.85,162.87,533100007.0
2008-05-26 08:14:00,162.87,162.87,162.865,162.87,51800000.0
2008-05-26 08:15:00,162.87,162.87,162.86,162.87,31100000.0
2008-05-26 08:16:00,162.87,162.87,162.86,162.86,240200000.0
2008-05-26 08:17:00,162.86,162.86,162.85,162.86,88500000.0
2008-05-26 08:18:00,162.86,162.89,162.855,162.87,19900000.0
2008-05-26 08:19:00,162.87,162.87,162.85,162.855,186899999.0
2008-05-26 08:20:00,162.86,162.88,162.84,162.855,84800000.0
2008-05-26 08:21:00,162.86,162.87,162.84,162.84,151899999.0
2008-05-26 08:22:00,162.84,162.84,162.805,162.83,332199999.0
2008-05-26 08:23:00,162.83,162.84,162.8,162.82,67200000.0
2008-05-26 08:24:00,162.82,162.82,162.8,162.81,126000000.0
2008-05-26 08:25:00,162.81,162.82,162.79,162.8,110500000.0
2008-05-26 08:26:00,162.79,162.8,162.78,162.79,12100000.0
2008-05-26 08:27:00,162.79,162.81,162.78,162.81,66800000.0
2008-05-26 08:28:00,162.81,162.81,162.79,162.8,101000000.0
2008-05-26 08:29:00,162.8,162.82,162.79,162.82,143500000.0
2008-05-26 08:30:00,162.82,162.83,162.81,162.82,200300000.0
2008-05-26 08:31:00,162.82,162.84,162.81,162.84,261900001.0
2008-05-26 08:32:00,162.84,162.86,162.83,162.86,130700000.0
2008-05-26 08:33:00,162.86,162.87,162.85,162.86,251200000.0
2008-05-26 08:34:00,162.865,162.865,162.85,162.86,206300000.0
2008-05-26 08:35:00,162.86,162.86,162.845,162.85,207700000.0
2008-05-26 08:36:00,162.85,162.87,162.84,162.87,85700000.0
2008-05-26 08:37:00,162.87,162.87,162.82,162.83,299400000.0
2008-05-26 08:38:00,162.83,162.85,162.825,162.83,197500000.0
2008-05-26 08:39:00,162.825,162.84,162.825,162.84,252100000.0
2008-05-26 08:40:00,162.84,162.84,162.81,162.82,327600000.0
2008-05-26 08:41:00,162.83,162.83,162.81,162.815,20300000.0
2008-05-26 08:42:00,162.81,162.82,162.805,162.82,15300000.0
2008-05-26 08:43:00,162.815,162.82,162.81,162.82,31000000.0
2008-05-26 08:44:00,162.815,162.82,162.81,162.815,43900000.0
2008-05-26 08:45:00,162.81,162.82,162.81,162.82,3300000.0
2008-05-26 08:46:00,162.82,162.84,162.82,162.835,24900000.0
2008-05-26 08:47:00,162.835,162.84,162.83,162.835,13700000.0
2008-05-26 08:48:00,162.84,162.84,162.82,162.825,21100000.0
2008-05-26 08:49:00,162.82,162.825,162.82,162.82,6100000.0
2008-05-26 08:50:00,162.82,162.84,162.82,162.83,33700000.0
2008-05-26 08:51:00,162.83,162.83,162.825,162.83,8500000.0
2008-05-26 08:52:00,162.83,162.84,162.83,162.84,18600000.0
2008-05-26 08:53:00,162.84,162.85,162.835,162.835,31100000.0
2008-05-26 08:54:00,162.83,162.835,162.825,162.835,10900000.0
2008-05-26 08:55:00,162.83,162.845,162.83,162.835,105700000.0
2008-05-26 08:56:00,162.835,162.84,162.83,162.835,16000000.0
2008-05-26 08:57:00,162.835,162.85,162.82,162.835,29900000.0
2008-05-26 08:58:00,162.835,162.845,162.835,162.845,21400000.0
2008-05-26 08:59:00,162.85,162.915,162.84,162.895,42900000.0
2008-05-26 09:00:00,162.895,162.905,162.88,162.9,39200000.0
2008-05-26 09:01:00,162.9,162.915,162.88,162.91,56600000.0
2008-05-26 09:02:00,162.91,162.985,162.91,162.975,73100000.0
2008-05-26 09:03:00,162.975,162.995,162.965,162.965,27100000.0
2008-05-26 09:04:00,162.965,162.995,162.965,162.985,21900000.0
2008-05-26 09:05:00,162.995,162.995,162.975,162.975,40800000.0
2008-05-26 09:06:00,162.975,162.985,162.96,162.96,13900000.0
2008-05-26 09:07:00,162.975,162.975,162.96,162.96,25200000.0
2008-05-26 09:08:00,162.96,162.96,162.95,162.96,4900000.0
2008-05-26 09:09:00,162.955,162.96,162.95,162.96,13200000.0
2008-05-26 09:10:00,162.96,162.96,162.93,162.93,14900000.0
2008-05-26 09:11:00,162.935,162.935,162.92,162.935,24100000.0
2008-05-26 09:12:00,162.935,162.935,162.895,162.895,35400000.0
2008-05-26 09:13:00,162.9,162.915,162.895,162.9,11100000.0
2008-05-26 09:14:00,162.9,162.905,162.895,162.9,24000000.0
2008-05-26 09:15:00,162.9,162.905,162.885,162.9,72700000.0
2008-05-26 09:16:00,162.895,162.91,162.89,162.9,35100000.0
2008-05-26 09:17:00,162.9,162.915,162.89,162.91,83700000.0
2008-05-26 09:18:00,162.905,162.95,162.905,162.93,59200000.0
2008-05-26 09:19:00,162.935,162.94,162.92,162.925,52000000.0
2008-05-26 09:20:00,162.925,162.95,162.925,162.935,25800000.0
2008-05-26 09:21:00,162.935,162.96,162.935,162.945,127700000.0
2008-05-26 09:22:00,162.945,162.96,162.93,162.93,104300000.0
2008-05-26 09:23:00,162.93,162.945,162.925,162.93,58800000.0
2008-05-26 09:24:00,162.935,162.95,162.93,162.935,65400000.0
2008-05-26 09:25:00,162.935,162.935,162.915,162.92,128400000.0
2008-05-26 09:26:00,162.92,162.92,162.895,162.905,91000000.0
2008-05-26 09:27:00,162.9,162.915,162.895,162.905,21600000.0
2008-05-26 09:28:00,162.91,162.91,162.9,162.905,74200000.0
2008-05-26 09:29:00,162.9,162.91,162.885,162.91,63700000.0
2008-05-26 09:30:00,162.91,162.935,162.91,162.925,62000000.0
2008-05-26 09:31:00,162.925,162.94,162.925,162.93,90000000.0
2008-05-26 09:32:00,162.93,162.94,162.92,162.925,132300000.0
2008-05-26 09:33:00,162.93,162.93,162.925,162.925,75700000.0
2008-05-26 09:34:00,162.925,162.93,162.905,162.905,50000000.0
2008-05-26 09:35:00,162.91,162.91,162.91,162.91,27600000.0
2008-05-26 09:36:00,162.91,162.925,162.91,162.915,41200000.0
2008-05-26 09:37:00,162.915,162.93,162.915,162.915,10900000.0
2008-05-26 09:38:00,162.92,162.96,162.92,162.95,22700000.0
2008-05-26 09:39:00,162.945,163.005,162.945,162.995,70000000.0
2008-05-26 09:40:00,162.995,163.005,162.975,162.985,73800000.0
2008-05-26 09:41:00,162.985,162.985,162.965,162.975,18400000.0
2008-05-26 09:42:00,162.975,162.975,162.96,162.97,126800000.0
2008-05-26 09:43:00,162.965,162.97,162.945,162.955,96500000.0
2008-05-26 09:44:00,162.955,162.955,162.945,162.945,15300000.0
2008-05-26 09:45:00,162.945,162.955,162.945,162.95,30900000.0
2008-05-26 09:46:00,162.95,162.96,162.95,162.96,140200000.0
2008-05-26 09:47:00,162.96,162.96,162.945,162.95,57100000.0
2008-05-26 09:48:00,162.955,162.955,162.92,162.93,70200000.0
2008-05-26 09:49:00,162.93,162.94,162.92,162.94,85300000.0
2008-05-26 09:50:00,162.94,162.94,162.915,162.915,74300000.0
2008-05-26 09:51:00,162.915,162.915,162.89,162.905,72400000.0
2008-05-26 09:52:00,162.905,162.91,162.9,162.905,37600000.0
2008-05-26 09:53:00,162.9,162.91,162.9,162.91,161100000.0
2008-05-26 09:54:00,162.915,162.925,162.905,162.925,24200000.0
2008-05-26 09:55:00,162.925,162.93,162.915,162.925,40500000.0
2008-05-26 09:56:00,162.92,162.925,162.915,162.925,9600000.0
2008-05-26 09:57:00,162.925,162.925,162.895,162.915,82600000.0
2008-05-26 09:58:00,162.925,162.94,162.895,162.92,93000000.0
2008-05-26 09:59:00,162.925,162.97,162.92,162.955,207400000.0
2008-05-26 10:00:00,162.955,162.97,162.945,162.95,76400000.0
2008-05-26 10:01:00,162.955,162.97,162.93,162.95,81600000.0
2008-05-26 10:02:00,162.95,162.95,162.925,162.93,53900000.0
2008-05-26 10:03:00,162.93,162.935,162.91,162.925,60900000.0
2008-05-26 10:04:00,162.925,162.925,162.88,162.885,80000000.0
2008-05-26 10:05:00,162.885,162.895,162.875,162.875,104300000.0
2008-05-26 10:06:00,162.875,162.92,162.86,162.915,177500000.0
2008-05-26 10:07:00,162.915,162.945,162.89,162.92,152500000.0
2008-05-26 10:08:00,162.92,162.945,162.915,162.92,65700000.0
2008-05-26 10:09:00,162.92,162.955,162.915,162.94,105400000.0
2008-05-26 10:10:00,162.935,162.945,162.91,162.94,183100000.0
2008-05-26 10:11:00,162.94,162.945,162.935,162.94,58900000.0
2008-05-26 10:12:00,162.94,162.955,162.93,162.935,89400000.0
2008-05-26 10:13:00,162.93,162.94,162.915,162.915,282400000.0
2008-05-26 10:14:00,162.915,162.95,162.9,162.95,169700000.0
2008-05-26 10:15:00,162.96,163.005,162.955,162.98,288800000.0
2008-05-26 10:16:00,162.985,163.005,162.975,162.975,66900000.0
2008-05-26 10:17:00,162.975,163.02,162.975,163.015,46500000.0
2008-05-26 10:18:00,163.015,163.075,163.01,163.04,269900000.0
2008-05-26 10:19:00,163.03,163.04,163.01,163.01,177800000.0
2008-05-26 10:20:00,163.01,163.01,162.98,163.0,77900000.0
2008-05-26 10:21:00,163.0,163.0,162.945,162.945,80500000.0
2008-05-26 10:22:00,162.95,162.96,162.945,162.96,242500000.0
2008-05-26 10:23:00,162.96,162.975,162.95,162.975,185200000.0
2008-05-26 10:24:00,162.975,162.995,162.97,162.99,68800000.0
2008-05-26 10:25:00,162.995,163.01,162.99,163.0,276500000.0
2008-05-26 10:26:00,163.0,163.005,162.97,163.0,226300000.0
2008-05-26 10:27:00,163.0,163.01,162.965,162.975,246100000.0
2008-05-26 10:28:00,162.975,162.975,162.96,162.97,28300000.0
2008-05-26 10:29:00,162.975,162.975,162.96,162.965,24300000.0
2008-05-26 10:30:00,162.965,162.985,162.965,162.965,16600000.0
2008-05-26 10:31:00,162.965,162.985,162.96,162.965,34800000.0
2008-05-26 10:32:00,162.965,162.98,162.965,162.975,6500000.0
2008-05-26 10:33:00,162.965,162.975,162.945,162.955,79600000.0
2008-05-26 10:34:00,162.955,162.955,162.945,162.945,27400000.0
2008-05-26 10:35:00,162.945,162.955,162.94,162.955,94100000.0
2008-05-26 10:36:00,162.95,162.96,162.92,162.925,275300000.0
2008-05-26 10:37:00,162.93,162.93,162.92,162.925,25400000.0
2008-05-26 10:38:00,162.925,162.945,162.925,162.945,54800000.0
2008-05-26 10:39:00,162.945,162.945,162.94,162.945,22400000.0
2008-05-26 10:40:00,162.945,162.955,162.905,162.905,83200000.0
2008-05-26 10:41:00,162.905,162.945,162.905,162.935,89300000.0
2008-05-26 10:42:00,162.925,162.93,162.9,162.9,252900000.0
2008-05-26 10:43:00,162.9,162.91,162.89,162.9,222600000.0
2008-05-26 10:44:00,162.9,162.905,162.9,162.9,212200000.0
2008-05-26 10:45:00,162.9,162.925,162.9,162.92,57800000.0
2008-05-26 10:46:00,162.915,162.975,162.915,162.96,176000000.0
2008-05-26 10:47:00,162.96,162.965,162.9,162.915,177800000.0
2008-05-26 10:48:00,162.925,162.94,162.91,162.935,159900000.0
2008-05-26 10:49:00,162.935,162.935,162.915,162.93,139500000.0
2008-05-26 10:50:00,162.93,162.945,162.92,162.935,100500000.0
2008-05-26 10:51:00,162.935,162.935,162.91,162.925,46100000.0
2008-05-26 10:52:00,162.925,162.925,162.89,162.9,285200000.0
2008-05-26 10:53:00,162.9,162.905,162.885,162.9,509500000.0
2008-05-26 10:54:00,162.9,162.9,162.89,162.89,142000000.0
2008-05-26 10:55:00,162.89,162.915,162.885,162.915,153400000.0
2008-05-26 10:56:00,162.915,162.92,162.9,162.91,165100000.0
2008-05-26 10:57:00,162.91,162.91,162.895,162.9,150500000.0
2008-05-26 10:58:00,162.9,162.9,162.89,162.89,265200000.0
2008-05-26 10:59:00,162.89,162.895,162.865,162.895,167400000.0
2008-05-26 11:00:00,162.88,162.905,162.88,162.885,307500000.0
2008-05-26 11:01:00,162.88,162.885,162.865,162.875,225300000.0
2008-05-26 11:02:00,162.87,162.885,162.865,162.87,331700000.0
2008-05-26 11:03:00,162.87,162.88,162.86,162.87,281400000.0
2008-05-26 11:04:00,162.87,162.885,162.87,162.875,126900000.0
2008-05-26 11:05:00,162.875,162.885,162.86,162.86,221700000.0
2008-05-26 11:06:00,162.86,162.86,162.78,162.795,288900000.0
2008-05-26 11:07:00,162.795,162.805,162.775,162.78,202600000.0
2008-05-26 11:08:00,162.78,162.79,162.78,162.785,43800000.0
2008-05-26 11:09:00,162.785,162.795,162.78,162.79,78100000.0
2008-05-26 11:10:00,162.79,162.8,162.78,162.78,134300000.0
2008-05-26 11:11:00,162.78,162.79,162.775,162.78,113100000.0
2008-05-26 11:12:00,162.78,162.785,162.76,162.76,317399999.0
2008-05-26 11:13:00,162.76,162.765,162.725,162.735,270799998.0
2008-05-26 11:14:00,162.74,162.77,162.74,162.765,125300000.0
2008-05-26 11:15:00,162.76,162.845,162.76,162.805,234300000.0
2008-05-26 11:16:00,162.805,162.83,162.785,162.785,161100000.0
2008-05-26 11:17:00,162.785,162.805,162.785,162.805,15900000.0
2008-05-26 11:18:00,162.805,162.805,162.785,162.8,91400000.0
2008-05-26 11:19:00,162.8,162.81,162.785,162.81,125500000.0
2008-05-26 11:20:00,162.815,162.875,162.81,162.865,48000000.0
2008-05-26 11:21:00,162.865,162.89,162.865,162.89,156800000.0
2008-05-26 11:22:00,162.89,162.89,162.865,162.88,76100000.0
2008-05-26 11:23:00,162.88,162.88,162.88,162.88,4800000.0
2008-05-26 11:24:00,162.88,162.88,162.86,162.87,107000000.0
2008-05-26 11:25:00,162.87,162.875,162.865,162.865,14000000.0
2008-05-26 11:26:00,162.865,162.87,162.83,162.835,123800000.0
2008-05-26 11:27:00,162.845,162.855,162.835,162.845,15900000.0
2008-05-26 11:28:00,162.845,162.845,162.845,162.845,400000.0
2008-05-26 11:29:00,162.845,162.855,162.835,162.845,12000000.0
2008-05-26 11:30:00,162.84,162.855,162.84,162.855,3400000.0
2008-05-26 11:31:00,162.855,162.865,162.845,162.85,26800000.0
2008-05-26 11:32:00,162.845,162.875,162.845,162.865,68200000.0
2008-05-26 11:33:00,162.875,162.885,162.865,162.87,42300000.0
2008-05-26 11:34:00,162.87,162.915,162.865,162.915,80800000.0
2008-05-26 11:35:00,162.905,162.935,162.905,162.925,83100000.0
2008-05-26 11:36:00,162.925,162.985,162.925,162.955,42500000.0
2008-05-26 11:37:00,162.955,162.955,162.915,162.925,25700000.0
2008-05-26 11:38:00,162.925,162.935,162.905,162.915,17900000.0
2008-05-26 11:39:00,162.915,162.925,162.9,162.915,17200000.0
2008-05-26 11:40:00,162.915,162.94,162.905,162.94,48800000.0
2008-05-26 11:41:00,162.94,162.94,162.92,162.925,29200000.0
2008-05-26 11:42:00,162.925,162.935,162.925,162.925,7400000.0
2008-05-26 11:43:00,162.925,162.925,162.905,162.915,16500000.0
2008-05-26 11:44:00,162.915,162.935,162.915,162.935,4200000.0
2008-05-26 11:45:00,162.935,162.945,162.925,162.935,21800000.0
2008-05-26 11:46:00,162.935,162.935,162.915,162.915,50300000.0
2008-05-26 11:47:00,162.915,162.925,162.895,162.895,59400000.0
2008-05-26 11:48:00,162.9,162.9,162.875,162.875,64300000.0
2008-05-26 11:49:00,162.875,162.895,162.855,162.895,150100000.0
2008-05-26 11:50:00,162.895,162.915,162.87,162.91,164200000.0
2008-05-26 11:51:00,162.915,162.925,162.885,162.9,79300000.0
2008-05-26 11:52:00,162.9,162.91,162.88,162.91,217300000.0
2008-05-26 11:53:00,162.905,162.935,162.905,162.915,70200000.0
2008-05-26 11:54:00,162.915,162.975,162.915,162.945,57900000.0
2008-05-26 11:55:00,162.945,162.955,162.945,162.955,4800000.0
2008-05-26 11:56:00,162.955,162.955,162.89,162.89,35100000.0
2008-05-26 11:57:00,162.89,162.905,162.89,162.905,37100000.0
2008-05-26 11:59:00,162.905,162.92,162.89,162.89,151700000.0
2008-05-26 12:00:00,162.89,162.89,162.88,162.88,86600000.0
2008-05-26 12:01:00,162.88,162.88,162.88,162.88,57600000.0
2008-05-26 12:02:00,162.88,162.89,162.88,162.88,41700000.0
2008-05-26 12:03:00,162.88,162.895,162.87,162.89,113000000.0
2008-05-26 12:04:00,162.89,162.905,162.865,162.88,94200000.0
2008-05-26 12:05:00,162.88,162.88,162.86,162.86,47400000.0
2008-05-26 12:06:00,162.86,162.86,162.83,162.83,97800000.0
2008-05-26 12:07:00,162.835,162.845,162.81,162.82,73100000.0
2008-05-26 12:08:00,162.82,162.825,162.81,162.81,30300000.0
2008-05-26 12:09:00,162.815,162.82,162.805,162.82,182600000.0
2008-05-26 12:10:00,162.82,162.91,162.82,162.895,40500000.0
2008-05-26 12:11:00,162.895,162.905,162.85,162.865,23600000.0
2008-05-26 12:12:00,162.865,162.865,162.81,162.835,298300000.0
2008-05-26 12:13:00,162.835,162.875,162.835,162.865,97600000.0
2008-05-26 12:14:00,162.875,162.9,162.875,162.895,25400000.0
2008-05-26 12:15:00,162.895,162.895,162.88,162.88,129500000.0
2008-05-26 12:16:00,162.88,162.88,162.825,162.83,142100000.0
2008-05-26 12:17:00,162.835,162.845,162.83,162.845,12000000.0
2008-05-26 12:18:00,162.845,162.865,162.845,162.865,7100000.0
2008-05-26 12:19:00,162.865,162.9,162.85,162.895,17400000.0
2008-05-26 12:20:00,162.9,162.905,162.89,162.9,105900000.0
2008-05-26 12:21:00,162.9,162.9,162.875,162.885,28000000.0
2008-05-26 12:22:00,162.885,162.905,162.885,162.895,31300000.0
2008-05-26 12:23:00,162.89,162.9,162.885,162.885,77200000.0
2008-05-26 12:24:00,162.885,162.885,162.88,162.885,97200000.0
2008-05-26 12:25:00,162.885,162.89,162.875,162.89,44900000.0
2008-05-26 12:26:00,162.89,162.89,162.87,162.885,25600000.0
2008-05-26 12:27:00,162.885,162.885,162.865,162.885,66200000.0
2008-05-26 12:28:00,162.88,162.885,162.88,162.88,46700000.0
2008-05-26 12:29:00,162.88,162.885,162.88,162.885,80100000.0
2008-05-26 12:31:00,162.885,162.885,162.88,162.88,18600000.0
2008-05-26 12:32:00,162.88,162.885,162.875,162.885,58000000.0
2008-05-26 12:33:00,162.885,162.895,162.875,162.875,16400000.0
2008-05-26 12:34:00,162.875,162.895,162.865,162.875,23700000.0
2008-05-26 12:35:00,162.875,162.885,162.875,162.875,3500000.0
2008-05-26 12:36:00,162.875,162.875,162.865,162.865,17300000.0
2008-05-26 12:37:00,162.865,162.88,162.865,162.88,71100000.0
2008-05-26 12:38:00,162.88,162.88,162.87,162.875,142000000.0
2008-05-26 12:39:00,162.875,162.89,162.87,162.89,109000000.0
2008-05-26 12:40:00,162.89,162.89,162.875,162.88,34500000.0
2008-05-26 12:41:00,162.88,162.885,162.865,162.885,94300000.0
2008-05-26 12:42:00,162.885,162.885,162.87,162.885,29800000.0
2008-05-26 12:43:00,162.885,162.885,162.85,162.855,45900000.0
2008-05-26 12:44:00,162.855,162.87,162.845,162.87,26400000.0
2008-05-26 12:45:00,162.87,162.875,162.865,162.875,192100000.0
2008-05-26 12:46:00,162.875,162.88,162.865,162.88,96900000.0
2008-05-26 12:47:00,162.87,162.87,162.87,162.87,52800000.0
2008-05-26 12:48:00,162.87,162.87,162.845,162.845,15300000.0
2008-05-26 12:49:00,162.86,162.87,162.845,162.845,45800000.0
2008-05-26 12:50:00,162.845,162.855,162.835,162.855,31500000.0
2008-05-26 12:51:00,162.855,162.855,162.845,162.845,2200000.0
2008-05-26 12:52:00,162.855,162.855,162.835,162.845,8500000.0
2008-05-26 12:53:00,162.845,162.855,162.825,162.835,68800000.0
2008-05-26 12:54:00,162.835,162.845,162.825,162.825,12200000.0
2008-05-26 12:55:00,162.82,162.825,162.82,162.825,66000000.0
2008-05-26 12:56:00,162.825,162.825,162.82,162.82,20900000.0
2008-05-26 12:57:00,162.825,162.83,162.815,162.82,32800000.0
2008-05-26 12:58:00,162.82,162.83,162.805,162.825,146800000.0
2008-05-26 12:59:00,162.825,162.83,162.825,162.83,40700000.0
2008-05-26 13:00:00,162.83,162.83,162.81,162.81,134500000.0
2008-05-26 13:01:00,162.81,162.81,162.78,162.78,322800000.0
2008-05-26 13:02:00,162.78,162.78,162.77,162.77,186200000.0
2008-05-26 13:03:00,162.77,162.78,162.77,162.775,137100000.0
2008-05-26 13:04:00,162.77,162.78,162.77,162.78,76200000.0
2008-05-26 13:05:00,162.78,162.815,162.78,162.805,172300000.0
2008-05-26 13:06:00,162.81,162.855,162.81,162.845,17300000.0
2008-05-26 13:07:00,162.85,162.865,162.845,162.845,13700000.0
2008-05-26 13:08:00,162.845,162.845,162.825,162.835,7000000.0
2008-05-26 13:09:00,162.835,162.855,162.835,162.855,9700000.0
2008-05-26 13:10:00,162.855,162.86,162.835,162.845,64600000.0
2008-05-26 13:11:00,162.845,162.855,162.825,162.835,5400000.0
2008-05-26 13:12:00,162.835,162.84,162.83,162.835,139600000.0
2008-05-26 13:13:00,162.835,162.845,162.835,162.845,71100000.0
2008-05-26 13:14:00,162.845,162.855,162.845,162.855,2500000.0
2008-05-26 13:15:00,162.85,162.88,162.845,162.88,91800000.0
2008-05-26 13:16:00,162.88,162.88,162.865,162.865,34400000.0
2008-05-26 13:17:00,162.865,162.875,162.865,162.865,3800000.0
2008-05-26 13:18:00,162.865,162.885,162.865,162.88,61500000.0
2008-05-26 13:19:00,162.88,162.88,162.875,162.88,25600000.0
2008-05-26 13:20:00,162.885,162.885,162.865,162.865,2600000.0
2008-05-26 13:21:00,162.865,162.865,162.855,162.855,1000000.0
2008-05-26 13:22:00,162.855,162.935,162.835,162.905,53200000.0
2008-05-26 13:23:00,162.905,162.915,162.855,162.875,29800000.0
2008-05-26 13:24:00,162.865,162.88,162.845,162.855,13300000.0
2008-05-26 13:25:00,162.85,162.915,162.845,162.915,39500000.0
2008-05-26 13:26:00,162.915,162.925,162.895,162.895,66700000.0
2008-05-26 13:27:00,162.905,162.915,162.775,162.885,74200000.0
2008-05-26 13:28:00,162.89,162.93,162.885,162.905,43700000.0
2008-05-26 13:29:00,162.905,162.94,162.895,162.93,45300000.0
2008-05-26 13:30:00,162.93,162.94,162.925,162.925,18300000.0
2008-05-26 13:31:00,162.93,162.94,162.925,162.935,17000000.0
2008-05-26 13:32:00,162.935,162.935,162.915,162.915,11900000.0
2008-05-26 13:33:00,162.925,162.93,162.915,162.93,7200000.0
2008-05-26 13:34:00,162.925,162.93,162.925,162.925,10500000.0
2008-05-26 13:35:00,162.915,162.935,162.915,162.93,16100000.0
2008-05-26 13:36:00,162.93,162.94,162.925,162.93,18900000.0
2008-05-26 13:37:00,162.925,162.93,162.925,162.93,6000000.0
2008-05-26 13:38:00,162.93,162.93,162.915,162.915,1100000.0
2008-05-26 13:39:00,162.915,162.93,162.905,162.915,13400000.0
2008-05-26 13:40:00,162.915,162.915,162.915,162.915,2400000.0
2008-05-26 13:41:00,162.915,162.925,162.915,162.925,6000000.0
2008-05-26 13:42:00,162.925,162.925,162.915,162.925,3600000.0
2008-05-26 13:44:00,162.925,162.925,162.915,162.92,1400000.0
2008-05-26 13:45:00,162.92,162.925,162.92,162.925,2200000.0
2008-05-26 13:46:00,162.925,162.925,162.915,162.92,12200000.0
2008-05-26 13:47:00,162.92,162.925,162.915,162.92,5200000.0
2008-05-26 13:48:00,162.915,162.93,162.915,162.93,14300000.0
2008-05-26 13:49:00,162.935,162.94,162.925,162.94,97200000.0
2008-05-26 13:50:00,162.94,162.95,162.94,162.94,151500000.0
2008-05-26 13:51:00,162.94,162.945,162.94,162.945,79300000.0
2008-05-26 13:52:00,162.945,162.955,162.94,162.955,59800000.0
2008-05-26 13:53:00,162.955,162.955,162.905,162.925,90700000.0
2008-05-26 13:54:00,162.935,162.95,162.915,162.925,36700000.0
2008-05-26 13:55:00,162.925,162.935,162.895,162.9,18900000.0
2008-05-26 13:56:00,162.91,162.91,162.885,162.895,25200000.0
2008-05-26 13:57:00,162.9,162.905,162.9,162.9,40000000.0
2008-05-26 13:59:00,162.915,162.915,162.895,162.895,67500000.0
2008-05-26 14:00:00,162.895,162.895,162.86,162.88,91900000.0
2008-05-26 14:01:00,162.885,162.895,162.885,162.895,5900000.0
2008-05-26 14:03:00,162.895,162.915,162.885,162.905,7500000.0
2008-05-26 14:04:00,162.905,162.925,162.905,162.925,7900000.0
2008-05-26 14:05:00,162.925,162.935,162.915,162.925,5000000.0
2008-05-26 14:06:00,162.935,162.95,162.935,162.95,29600000.0
2008-05-26 14:07:00,162.945,162.95,162.94,162.95,30000000.0
2008-05-26 14:08:00,162.945,162.96,162.935,162.96,30100000.0
2008-05-26 14:09:00,162.965,162.965,162.945,162.96,113800000.0
2008-05-26 14:10:00,162.96,162.96,162.96,162.96,31500000.0
2008-05-26 14:11:00,162.96,162.96,162.95,162.95,3400000.0
2008-05-26 14:12:00,162.95,162.955,162.945,162.945,3400000.0
2008-05-26 14:13:00,162.945,162.955,162.945,162.955,210400000.0
2008-05-26 14:14:00,162.955,162.96,162.955,162.96,110900000.0
2008-05-26 14:15:00,162.96,162.995,162.96,162.965,24700000.0
2008-05-26 14:16:00,162.965,162.99,162.965,162.985,209600000.0
2008-05-26 14:17:00,162.985,162.985,162.98,162.98,40900000.0
2008-05-26 14:18:00,162.98,162.985,162.98,162.98,167900000.0
2008-05-26 14:19:00,162.98,162.985,162.97,162.985,44600000.0
2008-05-26 14:20:00,162.985,162.985,162.985,162.985,1200000.0
2008-05-26 14:21:00,162.985,162.985,162.985,162.985,1500000.0
2008-05-26 14:22:00,162.985,162.985,162.955,162.98,131100000.0
2008-05-26 14:23:00,162.98,162.98,162.96,162.98,155200000.0
2008-05-26 14:24:00,162.98,162.98,162.98,162.98,8000000.0
2008-05-26 14:25:00,162.98,162.98,162.96,162.97,20700000.0
2008-05-26 14:26:00,162.97,162.98,162.97,162.98,78900000.0
2008-05-26 14:27:00,162.98,162.98,162.98,162.98,261000000.0
2008-05-26 14:28:00,162.98,162.995,162.98,162.995,93000000.0
2008-05-26 14:29:00,162.995,162.995,162.995,162.995,175600000.0
2008-05-26 14:30:00,162.995,162.995,162.995,162.995,128100000.0
2008-05-26 14:31:00,163.0,163.01,163.0,163.01,22500000.0
2008-05-26 14:32:00,163.01,163.01,163.0,163.01,38900000.0
2008-05-26 14:33:00,163.01,163.01,163.0,163.01,128500000.0
2008-05-26 14:34:00,163.01,163.01,163.01,163.01,54300000.0
2008-05-26 14:35:00,163.015,163.025,163.015,163.015,114600000.0
2008-05-26 14:36:00,163.015,163.035,163.015,163.015,276900000.0
2008-05-26 14:37:00,163.015,163.025,163.015,163.015,114200000.0
2008-05-26 14:38:00,163.0,163.01,163.0,163.01,59700000.0
2008-05-26 14:39:00,163.01,163.01,163.01,163.01,35200000.0
2008-05-26 14:40:00,163.015,163.025,163.015,163.02,180200000.0
2008-05-26 14:41:00,163.015,163.03,163.015,163.02,38499999.0
2008-05-26 14:42:00,163.025,163.035,163.02,163.03,34900000.0
2008-05-26 14:43:00,163.025,163.05,163.025,163.05,31500000.0
2008-05-26 14:44:00,163.05,163.05,163.03,163.03,3500000.0
2008-05-26 14:45:00,163.03,163.04,163.025,163.035,31000000.0
2008-05-26 14:46:00,163.035,163.04,163.025,163.04,11900000.0
2008-05-26 14:47:00,163.035,163.035,163.02,163.02,5400000.0
2008-05-26 14:48:00,163.02,163.02,163.02,163.02,4100000.0
2008-05-26 14:49:00,163.02,163.02,163.01,163.01,15600000.0
2008-05-26 14:50:00,163.01,163.02,163.005,163.01,30200000.0
2008-05-26 14:51:00,163.01,163.02,163.01,163.02,24300000.0
2008-05-26 14:52:00,163.02,163.05,163.02,163.045,45400000.0
2008-05-26 14:53:00,163.045,163.045,163.025,163.04,22200000.0
2008-05-26 14:54:00,163.04,163.045,163.025,163.035,29300000.0
2008-05-26 14:55:00,163.035,163.045,163.03,163.035,67600000.0
2008-05-26 14:56:00,163.035,163.05,163.025,163.045,46900000.0
2008-05-26 14:57:00,163.045,163.045,163.035,163.035,99500000.0
2008-05-26 14:58:00,163.04,163.055,163.035,163.05,125800000.0
2008-05-26 14:59:00,163.05,163.05,163.045,163.045,5200000.0
2008-05-26 15:00:00,163.055,163.065,163.055,163.065,219400000.0
2008-05-26 15:01:00,163.065,163.08,163.065,163.075,47500000.0
2008-05-26 15:02:00,163.075,163.105,163.07,163.105,93400000.0
2008-05-26 15:03:00,163.11,163.125,163.065,163.08,255300000.0
2008-05-26 15:04:00,163.08,163.095,163.075,163.08,74600000.0
2008-05-26 15:05:00,163.08,163.09,163.075,163.09,41700000.0
2008-05-26 15:06:00,163.09,163.09,163.065,163.075,59600000.0
2008-05-26 15:07:00,163.08,163.08,163.065,163.065,71600000.0
2008-05-26 15:08:00,163.065,163.075,163.06,163.07,28600000.0
2008-05-26 15:09:00,163.065,163.07,163.06,163.06,24900000.0
2008-05-26 15:10:00,163.06,163.07,163.055,163.07,89900000.0
2008-05-26 15:11:00,163.065,163.075,163.065,163.07,55700000.0
2008-05-26 15:12:00,163.07,163.075,163.065,163.065,20900000.0
2008-05-26 15:13:00,163.065,163.085,163.065,163.07,76700000.0
2008-05-26 15:15:00,163.065,163.07,163.065,163.07,87400000.0
2008-05-26 15:16:00,163.065,163.075,163.065,163.075,136300000.0
2008-05-26 15:17:00,163.075,163.075,163.075,163.075,197600000.0
2008-05-26 15:18:00,163.075,163.075,163.075,163.075,76800000.0
2008-05-26 15:19:00,163.075,163.075,163.06,163.06,14100000.0
2008-05-26 15:20:00,163.06,163.06,163.06,163.06,11700000.0
2008-05-26 15:21:00,163.06,163.06,163.055,163.055,19900000.0
2008-05-26 15:22:00,163.055,163.07,163.045,163.045,60100000.0
2008-05-26 15:23:00,163.055,163.065,163.02,163.035,161200000.0
2008-05-26 15:24:00,163.035,163.045,163.035,163.04,142100000.0
2008-05-26 15:25:00,163.04,163.045,163.03,163.03,129400000.0
2008-05-26 15:26:00,163.03,163.035,163.02,163.025,54500000.0
2008-05-26 15:27:00,163.025,163.025,163.02,163.025,21600000.0
2008-05-26 15:28:00,163.025,163.025,163.02,163.02,54100000.0
2008-05-26 15:29:00,163.02,163.02,163.005,163.01,4900000.0
2008-05-26 15:30:00,163.01,163.02,163.01,163.02,73900000.0
2008-05-26 15:31:00,163.02,163.02,163.0,163.005,75900000.0
2008-05-26 15:32:00,163.005,163.005,163.0,163.005,67300000.0
2008-05-26 15:33:00,163.005,163.01,163.005,163.01,11300000.0
2008-05-26 15:34:00,163.015,163.015,163.0,163.0,22500000.0
2008-05-26 15:35:00,163.0,163.01,163.0,163.005,33900000.0
2008-05-26 15:36:00,163.005,163.005,163.005,163.005,20800000.0
2008-05-26 15:37:00,163.005,163.015,163.005,163.005,21500000.0
2008-05-26 15:38:00,163.005,163.005,163.005,163.005,14300000.0
2008-05-26 15:39:00,163.005,163.005,163.0,163.005,21100000.0
2008-05-26 15:40:00,163.005,163.015,163.005,163.015,62000000.0
2008-05-26 15:41:00,163.015,163.015,163.0,163.005,45000000.0
2008-05-26 15:42:00,163.005,163.005,163.0,163.005,15100000.0
2008-05-26 15:43:00,163.0,163.01,162.995,163.01,99000000.0
2008-05-26 15:44:00,163.015,163.02,163.01,163.02,197600000.0
2008-05-26 15:45:00,163.02,163.025,163.015,163.025,227400000.0
2008-05-26 15:46:00,163.02,163.02,163.015,163.015,107100000.0
2008-05-26 15:47:00,163.015,163.04,163.015,163.025,354700000.0
2008-05-26 15:48:00,163.025,163.035,163.02,163.025,152000000.0
2008-05-26 15:49:00,163.025,163.025,163.02,163.02,128500000.0
2008-05-26 15:50:00,163.025,163.025,163.02,163.025,165600000.0
2008-05-26 15:51:00,163.025,163.085,163.02,163.085,150500000.0
2008-05-26 15:52:00,163.08,163.15,163.04,163.145,224300000.0
2008-05-26 15:53:00,163.135,163.145,163.115,163.13,7000000.0
2008-05-26 15:54:00,163.135,163.135,163.1,163.125,25700000.0
2008-05-26 15:55:00,163.13,163.165,163.12,163.145,31800000.0
2008-05-26 15:56:00,163.14,163.155,163.13,163.14,41000000.0
2008-05-26 15:57:00,163.135,163.155,163.135,163.135,49900000.0
2008-05-26 15:58:00,163.135,163.15,163.125,163.125,26300000.0
2008-05-26 15:59:00,163.125,163.16,163.125,163.145,24200000.0
2008-05-26 16:00:00,163.145,163.16,163.125,163.125,32600000.0
2008-05-26 16:01:00,163.13,163.13,163.125,163.13,5900000.0
2008-05-26 16:02:00,163.13,163.13,163.12,163.125,9900000.0
2008-05-26 16:03:00,163.13,163.135,163.125,163.13,9400000.0
2008-05-26 16:04:00,163.13,163.14,163.13,163.13,17200000.0
2008-05-26 16:05:00,163.13,163.13,163.12,163.125,20200000.0
2008-05-26 16:06:00,163.125,163.13,163.12,163.125,9900000.0
2008-05-26 16:07:00,163.125,163.13,163.12,163.12,39300000.0
2008-05-26 16:08:00,163.125,163.13,163.12,163.13,17200000.0
2008-05-26 16:09:00,163.13,163.13,163.13,163.13,300000.0
2008-05-26 16:10:00,163.13,163.13,163.125,163.13,24700000.0
2008-05-26 16:11:00,163.125,163.15,163.115,163.145,74400000.0
2008-05-26 16:12:00,163.15,163.17,163.14,163.16,95200000.0
2008-05-26 16:13:00,163.16,163.185,163.16,163.18,24200000.0
2008-05-26 16:14:00,163.18,163.205,163.18,163.195,42100000.0
2008-05-26 16:15:00,163.195,163.2,163.185,163.2,16800000.0
2008-05-26 16:16:00,163.195,163.2,163.165,163.18,32500000.0
2008-05-26 16:17:00,163.18,163.205,163.18,163.205,25000000.0
2008-05-26 16:18:00,163.205,163.205,163.175,163.185,27900000.0
2008-05-26 16:19:00,163.19,163.215,163.16,163.215,34800000.0
2008-05-26 16:20:00,163.205,163.22,163.195,163.205,70600000.0
2008-05-26 16:21:00,163.205,163.23,163.205,163.225,38400000.0
2008-05-26 16:22:00,163.23,163.25,163.22,163.24,25500000.0
2008-05-26 16:23:00,163.24,163.24,163.17,163.205,62100000.0
2008-05-26 16:24:00,163.195,163.195,163.155,163.175,44300000.0
2008-05-26 16:25:00,163.18,163.195,163.17,163.195,48800000.0
2008-05-26 16:26:00,163.195,163.195,163.175,163.18,43100000.0
2008-05-26 16:27:00,163.175,163.19,163.175,163.18,29600000.0
2008-05-26 16:28:00,163.185,163.195,163.185,163.185,14300000.0
2008-05-26 16:29:00,163.19,163.19,163.185,163.19,20700000.0
2008-05-26 16:30:00,163.19,163.195,163.175,163.19,37800000.0
2008-05-26 16:31:00,163.19,163.2,163.185,163.185,48000000.0
2008-05-26 16:32:00,163.185,163.215,163.18,163.195,39000000.0
2008-05-26 16:33:00,163.19,163.23,163.19,163.225,40000000.0
2008-05-26 16:34:00,163.225,163.24,163.22,163.23,112300000.0
2008-05-26 16:35:00,163.225,163.24,163.225,163.235,54200000.0
2008-05-26 16:36:00,163.24,163.24,163.235,163.24,36500000.0
2008-05-26 16:37:00,163.24,163.27,163.24,163.27,38500000.0
2008-05-26 16:38:00,163.27,163.27,163.235,163.26,76300000.0
2008-05-26 16:39:00,163.26,163.27,163.255,163.27,46100000.0
2008-05-26 16:40:00,163.265,163.285,163.255,163.27,37500000.0
2008-05-26 16:41:00,163.27,163.285,163.265,163.27,64600000.0
2008-05-26 16:42:00,163.27,163.27,163.245,163.265,24200000.0
2008-05-26 16:43:00,163.265,163.27,163.25,163.255,31000000.0
2008-05-26 16:44:00,163.255,163.27,163.25,163.26,59400000.0
2008-05-26 16:45:00,163.255,163.27,163.255,163.255,34700000.0
2008-05-26 16:46:00,163.27,163.27,163.255,163.26,42700000.0
2008-05-26 16:47:00,163.255,163.275,163.245,163.245,125800000.0
2008-05-26 16:48:00,163.245,163.245,163.235,163.235,60000000.0
2008-05-26 16:49:00,163.235,163.245,163.215,163.235,240100000.0
2008-05-26 16:50:00,163.23,163.235,163.17,163.175,87800000.0
2008-05-26 16:51:00,163.175,163.185,163.165,163.175,24600000.0
2008-05-26 16:52:00,163.175,163.2,163.175,163.2,23600000.0
2008-05-26 16:53:00,163.2,163.2,163.185,163.2,25800000.0
2008-05-26 16:54:00,163.195,163.195,163.185,163.195,48100000.0
2008-05-26 16:55:00,163.195,163.205,163.195,163.195,31600000.0
2008-05-26 16:56:00,163.205,163.205,163.195,163.195,36100000.0
2008-05-26 16:57:00,163.195,163.195,163.195,163.195,22000000.0
2008-05-26 16:58:00,163.195,163.205,163.195,163.195,25000000.0
2008-05-26 16:59:00,163.195,163.225,163.19,163.225,89300000.0
2008-05-26 17:00:00,163.225,163.25,163.21,163.245,156800000.0
2008-05-26 17:01:00,163.245,163.25,163.215,163.225,82900000.0
2008-05-26 17:02:00,163.23,163.235,163.225,163.225,9400000.0
2008-05-26 17:03:00,163.225,163.225,163.22,163.225,3600000.0
2008-05-26 17:04:00,163.225,163.225,163.215,163.225,29000000.0
2008-05-26 17:05:00,163.225,163.225,163.205,163.215,18300000.0
2008-05-26 17:06:00,163.215,163.225,163.195,163.225,105400000.0
2008-05-26 17:07:00,163.21,163.22,163.195,163.21,34300000.0
2008-05-26 17:08:00,163.21,163.22,163.195,163.2,18800000.0
2008-05-26 17:09:00,163.2,163.205,163.195,163.195,23100000.0
2008-05-26 17:10:00,163.195,163.215,163.175,163.195,60900000.0
2008-05-26 17:11:00,163.2,163.22,163.2,163.22,14000000.0
2008-05-26 17:12:00,163.22,163.245,163.195,163.235,73900000.0
2008-05-26 17:13:00,163.225,163.225,163.215,163.225,2600000.0
2008-05-26 17:14:00,163.225,163.225,163.205,163.205,14100000.0
2008-05-26 17:15:00,163.205,163.22,163.18,163.205,96400000.0
2008-05-26 17:16:00,163.21,163.22,163.195,163.21,70200000.0
2008-05-26 17:17:00,163.21,163.225,163.21,163.22,6200000.0
2008-05-26 17:18:00,163.22,163.225,163.22,163.225,10600000.0
2008-05-26 17:19:00,163.22,163.22,163.21,163.21,7500000.0
2008-05-26 17:20:00,163.21,163.225,163.205,163.215,31600000.0
2008-05-26 17:21:00,163.215,163.215,163.215,163.215,5600000.0
2008-05-26 17:22:00,163.22,163.225,163.215,163.22,16400000.0
2008-05-26 17:23:00,163.215,163.215,163.2,163.21,94800000.0
2008-05-26 17:24:00,163.215,163.235,163.215,163.23,46700000.0
2008-05-26 17:25:00,163.23,163.235,163.225,163.235,4800000.0
2008-05-26 17:26:00,163.235,163.235,163.225,163.23,10400000.0
2008-05-26 17:27:00,163.225,163.225,163.22,163.22,3200000.0
2008-05-26 17:28:00,163.215,163.225,163.215,163.215,19800000.0
2008-05-26 17:29:00,163.22,163.22,163.21,163.21,25200000.0
2008-05-26 17:30:00,163.215,163.215,163.215,163.215,600000.0
2008-05-26 17:31:00,163.215,163.225,163.155,163.18,31200000.0
2008-05-26 17:32:00,163.17,163.175,163.145,163.15,42500000.0
2008-05-26 17:33:00,163.145,163.16,163.14,163.145,11000000.0
2008-05-26 17:34:00,163.15,163.15,163.135,163.135,7500000.0
2008-05-26 17:35:00,163.14,163.16,163.14,163.15,14900000.0
2008-05-26 17:36:00,163.145,163.175,163.145,163.175,4500000.0
2008-05-26 17:37:00,163.15,163.15,163.135,163.14,5600000.0
2008-05-26 17:38:00,163.135,163.15,163.135,163.145,4400000.0
2008-05-26 17:39:00,163.145,163.16,163.145,163.155,5200000.0
2008-05-26 17:40:00,163.155,163.165,163.155,163.165,2100000.0
2008-05-26 17:41:00,163.165,163.17,163.16,163.165,3500000.0
2008-05-26 17:42:00,163.16,163.175,163.155,163.165,39700000.0
2008-05-26 17:43:00,163.165,163.165,163.135,163.155,24300000.0
2008-05-26 17:44:00,163.15,163.165,163.14,163.165,35700000.0
2008-05-26 17:45:00,163.165,163.165,163.16,163.16,2800000.0
2008-05-26 17:46:00,163.155,163.16,163.14,163.16,65800000.0
2008-05-26 17:47:00,163.155,163.155,163.15,163.155,1600000.0
2008-05-26 17:48:00,163.16,163.18,163.155,163.18,3100000.0
2008-05-26 17:49:00,163.16,163.18,163.16,163.17,1200000.0
2008-05-26 17:50:00,163.195,163.195,163.195,163.195,1200000.0
2008-05-26 17:51:00,163.19,163.19,163.155,163.155,24700000.0
2008-05-26 17:53:00,163.155,163.155,163.145,163.15,4900000.0
2008-05-26 17:54:00,163.145,163.145,163.135,163.135,10200000.0
2008-05-26 17:55:00,163.135,163.135,163.125,163.125,23800000.0
2008-05-26 17:56:00,163.125,163.145,163.125,163.125,67100000.0
2008-05-26 17:57:00,163.125,163.125,163.115,163.115,21900000.0
2008-05-26 17:58:00,163.12,163.16,163.12,163.135,37700000.0
2008-05-26 17:59:00,163.14,163.165,163.125,163.165,12700000.0
2008-05-26 18:00:00,163.155,163.155,163.14,163.15,7000000.0
2008-05-26 18:01:00,163.15,163.17,163.125,163.155,13400000.0
2008-05-26 18:02:00,163.16,163.18,163.14,163.155,10600000.0
2008-05-26 18:03:00,163.155,163.16,163.155,163.155,3800000.0
2008-05-26 18:04:00,163.155,163.16,163.145,163.145,23300000.0
2008-05-26 18:05:00,163.145,163.165,163.145,163.165,44700000.0
2008-05-26 18:06:00,163.185,163.2,163.16,163.165,4600000.0
2008-05-26 18:07:00,163.165,163.2,163.155,163.175,42900000.0
2008-05-26 18:08:00,163.17,163.2,163.155,163.16,26100000.0
2008-05-26 18:09:00,163.16,163.21,163.16,163.2,5400000.0
2008-05-26 18:10:00,163.195,163.215,163.185,163.215,6200000.0
2008-05-26 18:11:00,163.22,163.225,163.195,163.2,6900000.0
2008-05-26 18:12:00,163.19,163.195,163.19,163.195,1600000.0
2008-05-26 18:13:00,163.19,163.19,163.19,163.19,700000.0
2008-05-26 18:14:00,163.2,163.2,163.2,163.2,1000000.0
2008-05-26 18:15:00,163.205,163.205,163.2,163.2,1800000.0
2008-05-26 18:16:00,163.2,163.2,163.2,163.2,1800000.0
2008-05-26 18:17:00,163.2,163.205,163.2,163.205,1800000.0
2008-05-26 18:18:00,163.2,163.2,163.2,163.2,300000.0
2008-05-26 18:19:00,163.195,163.2,163.195,163.2,2200000.0
2008-05-26 18:20:00,163.195,163.195,163.185,163.185,900000.0
2008-05-26 18:21:00,163.18,163.185,163.18,163.185,7100000.0
2008-05-26 18:22:00,163.19,163.195,163.19,163.195,1200000.0
2008-05-26 18:23:00,163.19,163.195,163.18,163.18,2500000.0
2008-05-26 18:24:00,163.18,163.2,163.18,163.195,19600000.0
2008-05-26 18:25:00,163.195,163.195,163.185,163.19,21400000.0
2008-05-26 18:26:00,163.19,163.215,163.19,163.21,5500000.0
2008-05-26 18:27:00,163.215,163.225,163.215,163.225,2200000.0
2008-05-26 18:28:00,163.225,163.225,163.175,163.21,16500000.0
2008-05-26 18:29:00,163.21,163.21,163.19,163.21,6300000.0
2008-05-26 18:30:00,163.2,163.2,163.115,163.115,16100000.0
2008-05-26 18:31:00,163.115,163.17,163.115,163.14,24800000.0
2008-05-26 18:32:00,163.15,163.16,163.125,163.15,16500000.0
2008-05-26 18:33:00,163.155,163.18,163.155,163.16,6900000.0
2008-05-26 18:34:00,163.16,163.16,163.15,163.155,3700000.0
2008-05-26 18:35:00,163.155,163.155,163.145,163.145,5100000.0
2008-05-26 18:36:00,163.145,163.15,163.14,163.145,3800000.0
2008-05-26 18:37:00,163.14,163.145,163.135,163.145,2600000.0
2008-05-26 18:38:00,163.14,163.14,163.135,163.14,2500000.0
2008-05-26 18:39:00,163.135,163.135,163.135,163.135,300000.0
2008-05-26 18:40:00,163.135,163.14,163.135,163.14,3000000.0
2008-05-26 18:41:00,163.14,163.14,163.11,163.11,5800000.0
2008-05-26 18:42:00,163.11,163.125,163.11,163.12,21700000.0
2008-05-26 18:43:00,163.115,163.12,163.115,163.115,2400000.0
2008-05-26 18:44:00,163.115,163.125,163.1,163.115,14600000.0
2008-05-26 18:45:00,163.115,163.135,163.105,163.125,10300000.0
2008-05-26 18:46:00,163.115,163.12,163.11,163.11,7500000.0
2008-05-26 18:47:00,163.11,163.12,163.11,163.11,3000000.0
2008-05-26 18:48:00,163.11,163.115,163.09,163.105,10200000.0
2008-05-26 18:49:00,163.1,163.105,163.08,163.08,8900000.0
2008-05-26 18:50:00,163.085,163.09,163.085,163.085,1900000.0
2008-05-26 18:51:00,163.08,163.08,163.07,163.07,5400000.0
2008-05-26 18:52:00,163.065,163.1,163.065,163.1,9800000.0
2008-05-26 18:53:00,163.095,163.125,163.075,163.095,16900000.0
2008-05-26 18:54:00,163.095,163.21,163.095,163.165,16500000.0
2008-05-26 18:55:00,163.155,163.155,163.105,163.115,6000000.0
2008-05-26 18:56:00,163.15,163.15,163.15,163.15,3700000.0
2008-05-26 18:57:00,163.145,163.155,163.13,163.14,12600000.0
2008-05-26 18:58:00,163.14,163.14,163.075,163.085,8400000.0
2008-05-26 18:59:00,163.095,163.125,163.095,163.125,3000000.0
2008-05-26 19:00:00,163.125,163.135,163.095,163.13,2200000.0
2008-05-26 19:01:00,163.13,163.13,163.095,163.105,4900000.0
2008-05-26 19:02:00,163.105,163.105,163.085,163.095,9800000.0
2008-05-26 19:04:00,163.09,163.13,163.085,163.125,7900000.0
2008-05-26 19:06:00,163.125,163.125,163.125,163.125,1500000.0
2008-05-26 19:07:00,163.125,163.125,163.125,163.125,1400000.0
2008-05-26 19:08:00,163.125,163.125,163.105,163.105,5900000.0
2008-05-26 19:09:00,163.105,163.105,163.08,163.1,11200000.0
2008-05-26 19:10:00,163.105,163.15,163.105,163.105,7400000.0
2008-05-26 19:12:00,163.11,163.11,163.105,163.11,1200000.0
2008-05-26 19:13:00,163.1,163.11,163.095,163.11,4100000.0
2008-05-26 19:14:00,163.1,163.1,163.1,163.1,1000000.0
2008-05-26 19:15:00,163.105,163.115,163.105,163.115,1900000.0
2008-05-26 19:16:00,163.11,163.115,163.11,163.115,1200000.0
2008-05-26 19:18:00,163.12,163.12,163.11,163.11,1900000.0
2008-05-26 19:19:00,163.11,163.115,163.105,163.115,1800000.0
2008-05-26 19:20:00,163.11,163.11,163.105,163.11,3100000.0
2008-05-26 19:21:00,163.11,163.11,163.11,163.11,300000.0
2008-05-26 19:22:00,163.11,163.11,163.11,163.11,900000.0
2008-05-26 19:24:00,163.11,163.11,163.105,163.105,1800000.0
2008-05-26 19:25:00,163.105,163.11,163.105,163.11,1500000.0
2008-05-26 19:27:00,163.11,163.11,163.11,163.11,300000.0
2008-05-26 19:28:00,163.11,163.11,163.11,163.11,600000.0
2008-05-26 19:32:00,163.11,163.12,163.11,163.12,1500000.0
2008-05-26 19:33:00,163.115,163.135,163.115,163.13,2800000.0
2008-05-26 19:34:00,163.135,163.135,163.135,163.135,600000.0
2008-05-26 19:35:00,163.125,163.125,163.125,163.125,700000.0
2008-05-26 19:36:00,163.13,163.13,163.115,163.115,2900000.0
2008-05-26 19:37:00,163.125,163.125,163.115,163.115,1900000.0
2008-05-26 19:38:00,163.12,163.12,163.12,163.12,300000.0
2008-05-26 19:39:00,163.125,163.125,163.105,163.115,3100000.0
2008-05-26 19:40:00,163.11,163.115,163.1,163.105,9600000.0
2008-05-26 19:41:00,163.105,163.105,163.1,163.1,3500000.0
2008-05-26 19:42:00,163.1,163.1,163.095,163.095,500000.0
2008-05-26 19:43:00,163.1,163.1,163.095,163.1,1600000.0
2008-05-26 19:44:00,163.095,163.1,163.095,163.1,1000000.0
2008-05-26 19:45:00,163.105,163.105,163.1,163.1,1300000.0
2008-05-26 19:46:00,163.105,163.12,163.105,163.12,900000.0
2008-05-26 19:47:00,163.115,163.115,163.08,163.085,8100000.0
2008-05-26 19:49:00,163.075,163.09,163.07,163.08,5800000.0
2008-05-26 19:50:00,163.075,163.075,163.05,163.055,10500000.0
2008-05-26 19:51:00,163.05,163.055,163.05,163.055,1500000.0
2008-05-26 19:52:00,163.05,163.05,163.05,163.05,4400000.0
2008-05-26 19:53:00,163.05,163.05,163.05,163.05,5400000.0
2008-05-26 19:54:00,163.05,163.055,163.05,163.05,8300000.0
2008-05-26 19:57:00,163.05,163.05,163.05,163.05,2100000.0
2008-05-26 19:58:00,163.05,163.05,163.05,163.05,900000.0
2008-05-26 19:59:00,163.055,163.095,163.055,163.095,4700000.0
2008-05-26 20:02:00,163.09,163.095,163.09,163.095,600000.0
2008-05-26 20:03:00,163.09,163.095,163.085,163.095,2500000.0
2008-05-26 20:04:00,163.08,163.09,163.08,163.08,600000.0
2008-05-26 20:05:00,163.11,163.11,163.08,163.1,600000.0
2008-05-26 20:06:00,163.095,163.095,163.08,163.08,600000.0
2008-05-26 20:07:00,163.11,163.115,163.065,163.075,6600000.0
2008-05-26 20:09:00,163.11,163.11,163.11,163.11,34800000.0
2008-05-26 20:10:00,163.09,163.12,163.085,163.085,34800000.0
2008-05-26 20:11:00,163.095,163.095,163.075,163.085,4200000.0
2008-05-26 20:12:00,163.12,163.12,163.075,163.085,16000000.0
2008-05-26 20:13:00,163.1,163.1,163.09,163.09,2200000.0
2008-05-26 20:15:00,163.115,163.13,163.115,163.13,2200000.0
2008-05-26 20:16:00,163.135,163.135,163.135,163.135,600000.0
2008-05-26 20:17:00,163.14,163.14,163.14,163.14,600000.0
2008-05-26 20:18:00,163.12,163.12,163.12,163.12,4600000.0
2008-05-26 20:19:00,163.12,163.12,163.105,163.105,4600000.0
2008-05-26 20:20:00,163.115,163.135,163.115,163.135,1800000.0
2008-05-26 20:22:00,163.165,163.165,163.16,163.16,2200000.0
2008-05-26 20:23:00,163.155,163.16,163.155,163.155,1700000.0
2008-05-26 20:24:00,163.165,163.165,163.135,163.135,4000000.0
2008-05-26 20:25:00,163.135,163.145,163.105,163.125,6000000.0
2008-05-26 20:26:00,163.14,163.14,163.14,163.14,300000.0
2008-05-26 20:27:00,163.15,163.15,163.135,163.135,1900000.0
2008-05-26 20:28:00,163.135,163.135,163.115,163.12,9500000.0
2008-05-26 20:29:00,163.13,163.13,163.12,163.125,6300000.0
2008-05-26 20:30:00,163.13,163.13,163.125,163.125,600000.0
2008-05-26 20:31:00,163.13,163.13,163.125,163.125,900000.0
2008-05-26 20:33:00,163.12,163.12,163.12,163.12,300000.0
2008-05-26 20:34:00,163.12,163.12,163.12,163.12,300000.0
2008-05-26 20:36:00,163.115,163.115,163.11,163.11,3300000.0
2008-05-26 20:37:00,163.105,163.105,163.095,163.095,19200000.0
2008-05-26 20:38:00,163.095,163.095,163.095,163.095,13300000.0
2008-05-26 20:39:00,163.095,163.105,163.095,163.095,12800000.0
2008-05-26 20:40:00,163.095,163.105,163.095,163.095,11100000.0
2008-05-26 20:41:00,163.105,163.105,163.075,163.075,9600000.0
2008-05-26 20:42:00,163.08,163.09,163.075,163.09,2500000.0
2008-05-26 20:43:00,163.09,163.09,163.09,163.09,300000.0
2008-05-26 20:44:00,163.09,163.09,163.05,163.05,10900000.0
2008-05-26 20:45:00,163.05,163.05,163.05,163.05,2700000.0
2008-05-26 20:46:00,163.05,163.05,163.05,163.05,900000.0
2008-05-26 20:48:00,163.05,163.05,163.05,163.05,1800000.0
2008-05-26 20:49:00,163.05,163.05,163.05,163.05,8400000.0
2008-05-26 20:50:00,163.05,163.05,163.05,163.05,7200000.0
2008-05-26 20:51:00,163.05,163.07,163.05,163.05,20700000.0
2008-05-26 20:52:00,163.05,163.065,163.03,163.065,14300000.0
2008-05-26 20:53:00,163.06,163.06,163.05,163.05,3000000.0
2008-05-26 20:54:00,163.05,163.06,163.05,163.05,4600000.0
2008-05-26 20:55:00,163.05,163.05,163.05,163.05,1200000.0
2008-05-26 20:56:00,163.05,163.06,163.05,163.05,3400000.0
2008-05-26 20:57:00,163.05,163.075,163.05,163.075,4100000.0
2008-05-26 20:58:00,163.07,163.07,163.055,163.065,10500000.0
2008-05-26 20:59:00,163.075,163.075,163.06,163.06,2000000.0
2008-05-26 21:00:00,163.07,163.07,163.055,163.06,2600000.0
2008-05-26 21:01:00,163.055,163.06,163.05,163.06,2500000.0
2008-05-26 21:02:00,163.055,163.06,163.055,163.06,1600000.0
2008-05-26 21:03:00,163.06,163.06,163.055,163.055,600000.0
2008-05-26 21:04:00,163.055,163.125,163.055,163.125,3600000.0
2008-05-26 21:05:00,163.125,163.145,163.085,163.14,6300000.0
2008-05-26 21:06:00,163.155,163.155,163.115,163.115,1800000.0
2008-05-26 21:08:00,163.12,163.12,163.12,163.12,1200000.0
2008-05-26 21:09:00,163.125,163.125,163.115,163.115,1200000.0
2008-05-26 21:12:00,163.125,163.125,163.115,163.115,1200000.0
2008-05-26 21:13:00,163.13,163.13,163.13,163.13,16200000.0
2008-05-26 21:15:00,163.125,163.165,163.125,163.165,16200000.0
2008-05-26 21:16:00,163.165,163.175,163.145,163.145,19200000.0
2008-05-26 21:17:00,163.135,163.175,163.135,163.135,21000000.0
2008-05-26 21:19:00,163.13,163.13,163.13,163.13,1600000.0
2008-05-26 21:20:00,163.12,163.13,163.12,163.13,1600000.0
2008-05-26 21:21:00,163.135,163.135,163.13,163.13,1600000.0
2008-05-26 21:22:00,163.12,163.125,163.12,163.125,600000.0
2008-05-26 21:23:00,163.105,163.12,163.095,163.12,2100000.0
2008-05-26 21:24:00,163.125,163.125,163.115,163.115,1800000.0
2008-05-26 21:26:00,163.105,163.115,163.085,163.085,6700000.0
2008-05-26 21:27:00,163.09,163.095,163.055,163.055,12200000.0
2008-05-26 21:28:00,163.075,163.115,163.075,163.095,3200000.0
2008-05-26 21:29:00,163.09,163.125,163.08,163.08,6600000.0
2008-05-26 21:30:00,163.095,163.125,163.095,163.095,5500000.0
2008-05-26 21:31:00,163.095,163.095,163.095,163.095,600000.0
2008-05-26 21:32:00,163.1,163.12,163.1,163.12,600000.0
2008-05-26 21:33:00,163.105,163.105,163.105,163.105,600000.0
2008-05-26 21:34:00,163.14,163.14,163.13,163.13,600000.0
2008-05-26 21:35:00,163.12,163.15,163.12,163.14,600000.0
2008-05-26 21:37:00,163.16,163.16,163.14,163.14,600000.0
2008-05-26 21:38:00,163.15,163.15,163.14,163.14,600000.0
2008-05-26 21:39:00,163.16,163.16,163.12,163.13,600000.0
2008-05-26 21:40:00,163.115,163.115,163.115,163.115,600000.0
2008-05-26 21:41:00,163.125,163.125,163.125,163.125,600000.0
2008-05-26 21:43:00,163.17,163.17,163.14,163.14,2900000.0
2008-05-26 21:45:00,163.105,163.125,163.095,163.125,2900000.0
2008-05-26 21:46:00,163.11,163.14,163.1,163.12,300000.0
2008-05-26 21:48:00,163.11,163.11,163.09,163.1,300000.0
2008-05-26 21:50:00,163.12,163.12,163.12,163.12,300000.0
2008-05-26 21:51:00,163.125,163.125,163.125,163.125,300000.0
2008-05-26 21:53:00,163.12,163.12,163.12,163.12,600000.0
2008-05-26 21:54:00,163.11,163.11,163.105,163.105,2000000.0
2008-05-26 21:57:00,163.14,163.14,163.12,163.13,600000.0
2008-05-26 21:58:00,163.125,163.125,163.125,163.125,600000.0
2008-05-26 21:59:00,163.125,163.125,163.125,163.125,300000.0
2008-05-26 22:00:00,163.125,163.125,163.125,163.125,900000.0
2008-05-26 22:01:00,163.17,163.17,163.14,163.14,6000000.0
2008-05-26 22:02:00,163.13,163.14,163.12,163.14,6000000.0
2008-05-26 22:03:00,163.125,163.13,163.11,163.12,6000000.0
2008-05-26 22:04:00,163.125,163.125,163.115,163.115,1500000.0
2008-05-26 22:05:00,163.115,163.115,163.115,163.115,300000.0
2008-05-26 22:06:00,163.13,163.13,163.11,163.12,700000.0
2008-05-26 22:07:00,163.105,163.105,163.105,163.105,700000.0
2008-05-26 22:08:00,163.11,163.11,163.105,163.105,600000.0
2008-05-26 22:09:00,163.12,163.125,163.12,163.125,2200000.0
2008-05-26 22:11:00,163.12,163.12,163.12,163.12,1000000.0
2008-05-26 22:12:00,163.12,163.16,163.1,163.13,900000.0
2008-05-26 22:13:00,163.12,163.12,163.12,163.12,900000.0
2008-05-26 22:14:00,163.09,163.11,163.09,163.11,6800000.0
2008-05-26 22:15:00,163.14,163.14,163.14,163.14,6800000.0
2008-05-26 22:17:00,163.135,163.135,163.115,163.115,6800000.0
2008-05-26 22:18:00,163.115,163.115,163.09,163.095,16300000.0
2008-05-26 22:19:00,163.1,163.1,163.09,163.095,8800000.0
2008-05-26 22:20:00,163.09,163.095,163.09,163.095,800000.0
2008-05-26 22:22:00,163.08,163.08,163.08,163.08,9600000.0
2008-05-26 22:23:00,163.08,163.08,163.08,163.08,29400000.0
2008-05-26 22:24:00,163.1,163.1,163.08,163.08,6800000.0
2008-05-26 22:25:00,163.09,163.15,163.05,163.15,6800000.0
2008-05-26 22:26:00,163.17,163.17,163.06,163.15,6800000.0
2008-05-26 22:27:00,163.09,163.105,163.09,163.105,6800000.0
2008-05-26 22:28:00,163.095,163.1,163.09,163.095,19500000.0
2008-05-26 22:29:00,163.09,163.1,163.09,163.1,3900000.0
2008-05-26 22:30:00,163.09,163.09,163.07,163.09,3900000.0
2008-05-26 22:31:00,163.1,163.1,163.08,163.08,3900000.0
2008-05-26 22:32:00,163.07,163.07,163.06,163.06,3900000.0
2008-05-26 22:33:00,163.095,163.095,163.095,163.095,3900000.0
2008-05-26 22:34:00,163.09,163.18,163.09,163.15,31799999.0
2008-05-26 22:35:00,163.11,163.15,163.09,163.12,31799999.0
2008-05-26 22:36:00,163.095,163.095,163.085,163.085,31799999.0
2008-05-26 22:37:00,163.085,163.095,163.085,163.095,46899999.0
2008-05-26 22:38:00,163.09,163.09,163.09,163.09,600000.0
2008-05-26 22:39:00,163.095,163.095,163.095,163.095,600000.0
2008-05-26 22:40:00,163.095,163.1,163.095,163.1,3900000.0
2008-05-26 22:41:00,163.1,163.1,163.1,163.1,600000.0
2008-05-26 22:42:00,163.14,163.14,163.13,163.13,600000.0
2008-05-26 22:43:00,163.1,163.1,163.1,163.1,600000.0
2008-05-26 22:45:00,163.09,163.09,163.09,163.09,29200000.0
2008-05-26 22:47:00,163.09,163.12,163.09,163.12,3500000.0
2008-05-26 22:48:00,163.12,163.125,163.09,163.09,28000000.0
2008-05-26 22:49:00,163.095,163.12,163.09,163.09,6000000.0
2008-05-26 22:50:00,163.09,163.09,163.09,163.09,600000.0
2008-05-26 22:51:00,163.085,163.085,163.065,163.07,5000000.0
2008-05-26 22:52:00,163.07,163.125,163.05,163.1,43700000.0
2008-05-26 22:53:00,163.09,163.09,163.09,163.09,2400000.0
2008-05-26 22:55:00,163.1,163.1,163.09,163.09,1800000.0
2008-05-26 22:56:00,163.08,163.09,163.08,163.09,1200000.0
2008-05-26 22:57:00,163.08,163.08,163.08,163.08,19200000.0
2008-05-26 22:59:00,163.035,163.05,163.035,163.05,19200000.0
2008-05-26 23:00:00,163.05,163.05,163.05,163.05,9600000.0
2008-05-26 23:02:00,163.045,163.045,163.045,163.045,9600000.0
2008-05-26 23:04:00,162.995,162.995,162.995,162.995,3800000.0
2008-05-26 23:05:00,163.075,163.075,163.03,163.075,7200000.0
2008-05-26 23:06:00,163.075,163.075,163.07,163.07,2200000.0
2008-05-26 23:07:00,163.065,163.07,163.065,163.07,600000.0
2008-05-26 23:08:00,163.075,163.085,163.075,163.085,900000.0
2008-05-26 23:09:00,163.08,163.08,163.075,163.075,5300000.0
2008-05-26 23:10:00,163.07,163.085,163.07,163.085,12200000.0
2008-05-26 23:11:00,163.08,163.08,163.0,163.0,13700000.0
2008-05-26 23:12:00,162.995,163.005,162.995,163.0,107400000.0
2008-05-26 23:13:00,163.0,163.03,163.0,163.03,38600000.0
2008-05-26 23:14:00,163.03,163.04,163.03,163.04,12500000.0
2008-05-26 23:15:00,163.04,163.04,163.03,163.04,20800000.0
2008-05-26 23:16:00,163.04,163.06,163.04,163.05,2500000.0
2008-05-26 23:17:00,163.05,163.05,163.04,163.045,3000000.0
2008-05-26 23:18:00,163.04,163.04,163.04,163.04,3600000.0
2008-05-26 23:19:00,163.04,163.05,163.04,163.04,3600000.0
2008-05-26 23:20:00,163.05,163.05,163.04,163.04,1900000.0
2008-05-26 23:21:00,163.05,163.08,163.05,163.07,3600000.0
2008-05-26 23:22:00,163.06,163.06,163.06,163.06,600000.0
2008-05-26 23:23:00,163.11,163.11,163.09,163.09,600000.0
2008-05-26 23:24:00,163.07,163.07,163.07,163.07,600000.0
2008-05-26 23:25:00,163.06,163.07,163.06,163.07,1900000.0
2008-05-26 23:26:00,163.075,163.09,163.07,163.09,4600000.0
2008-05-26 23:27:00,163.085,163.09,163.05,163.09,23600000.0
2008-05-26 23:28:00,163.09,163.09,163.07,163.08,3600000.0
2008-05-26 23:29:00,163.08,163.08,163.05,163.07,6600000.0
2008-05-26 23:30:00,163.08,163.08,163.08,163.08,600000.0
2008-05-26 23:31:00,163.09,163.09,163.09,163.09,600000.0
2008-05-26 23:32:00,163.09,163.09,163.08,163.08,1800000.0
2008-05-26 23:33:00,163.14,163.14,163.12,163.12,5500000.0
2008-05-26 23:34:00,163.1,163.1,163.1,163.1,5500000.0
2008-05-26 23:35:00,163.07,163.08,163.07,163.08,5500000.0
2008-05-26 23:36:00,163.11,163.11,163.08,163.08,6100000.0
2008-05-26 23:38:00,163.11,163.11,163.11,163.11,6100000.0
2008-05-26 23:39:00,163.08,163.09,163.08,163.08,6100000.0
2008-05-26 23:41:00,163.08,163.09,163.08,163.09,1200000.0
2008-05-26 23:43:00,163.08,163.08,163.08,163.08,1200000.0
2008-05-26 23:44:00,163.07,163.07,163.04,163.05,15800000.0
2008-05-26 23:45:00,163.05,163.07,163.05,163.05,4800000.0
2008-05-26 23:46:00,163.06,163.06,163.04,163.04,1800000.0
2008-05-26 23:51:00,163.04,163.04,163.04,163.04,200000.0
2008-05-26 23:53:00,163.04,163.04,163.04,163.04,400000.0
2008-05-26 23:54:00,163.04,163.045,163.04,163.045,28800000.0
2008-05-26 23:55:00,163.045,163.045,163.04,163.04,10200000.0
2008-05-26 23:58:00,163.025,163.025,163.025,163.025,48000000.0
2008-05-26 23:59:00,163.025,163.06,163.025,163.06,6900000.0
2008-05-27 00:00:00,163.07,163.07,163.04,163.04,19500000.0
2008-05-27 00:01:00,163.04,163.05,163.025,163.03,66300000.0
2008-05-27 00:02:00,163.03,163.05,163.025,163.03,74699998.0
2008-05-27 00:03:00,163.04,163.07,163.04,163.07,15000000.0
2008-05-27 00:04:00,163.07,163.105,163.06,163.09,44900000.0
2008-05-27 00:05:00,163.09,163.09,163.07,163.085,47400000.0
2008-05-27 00:06:00,163.085,163.19,163.085,163.16,44900000.0
2008-05-27 00:07:00,163.16,163.165,163.13,163.155,46900000.0
2008-05-27 00:08:00,163.13,163.13,163.115,163.115,30700000.0
2008-05-27 00:09:00,163.115,163.12,163.11,163.12,14600000.0
2008-05-27 00:11:00,163.13,163.13,163.12,163.13,2400000.0
2008-05-27 00:12:00,163.13,163.135,163.1,163.1,59200000.0
2008-05-27 00:13:00,163.1,163.11,163.1,163.1,5800000.0
2008-05-27 00:15:00,163.11,163.11,163.1,163.1,7100000.0
2008-05-27 00:16:00,163.1,163.11,163.1,163.1,8300000.0
2008-05-27 00:17:00,163.095,163.1,163.095,163.1,27500000.0
2008-05-27 00:18:00,163.1,163.1,163.1,163.1,600000.0
2008-05-27 00:19:00,163.11,163.11,163.11,163.11,1800000.0
2008-05-27 00:20:00,163.11,163.12,163.1,163.12,9000000.0
2008-05-27 00:21:00,163.12,163.12,163.1,163.11,3000000.0
2008-05-27 00:23:00,163.11,163.11,163.1,163.11,4400000.0
2008-05-27 00:24:00,163.12,163.16,163.1,163.11,48200000.0
2008-05-27 00:25:00,163.11,163.13,163.1,163.1,57600000.0
2008-05-27 00:26:00,163.1,163.15,163.1,163.12,446299992.0
2008-05-27 00:27:00,163.12,163.12,163.11,163.12,38600000.0
2008-05-27 00:28:00,163.12,163.12,163.11,163.115,127900000.0
2008-05-27 00:29:00,163.115,163.115,163.09,163.1,279399999.0
2008-05-27 00:30:00,163.1,163.1,163.05,163.07,337999999.0
2008-05-27 00:31:00,163.08,163.08,163.07,163.07,4800000.0
2008-05-27 00:32:00,163.07,163.07,163.06,163.06,277200000.0
2008-05-27 00:33:00,163.06,163.06,163.045,163.05,277200000.0
2008-05-27 00:34:00,163.05,163.05,163.045,163.05,24600000.0
2008-05-27 00:35:00,163.05,163.09,163.05,163.07,30900000.0
2008-05-27 00:36:00,163.07,163.08,163.06,163.07,9600000.0
2008-05-27 00:37:00,163.07,163.07,163.06,163.06,9100000.0
2008-05-27 00:38:00,163.065,163.065,163.04,163.05,35500000.0
2008-05-27 00:39:00,163.05,163.05,163.04,163.05,43300000.0
2008-05-27 00:40:00,163.045,163.06,163.045,163.06,85200000.0
2008-05-27 00:41:00,163.06,163.08,163.05,163.07,135200000.0
2008-05-27 00:42:00,163.07,163.07,163.07,163.07,201300000.0
2008-05-27 00:43:00,163.07,163.07,163.05,163.06,140200000.0
2008-05-27 00:44:00,163.07,163.08,163.06,163.07,106900000.0
2008-05-27 00:45:00,163.07,163.07,163.05,163.06,315800000.0
2008-05-27 00:46:00,163.07,163.07,163.07,163.07,1200000.0
2008-05-27 00:51:00,163.08,163.09,163.08,163.08,3000000.0
2008-05-27 00:52:00,163.08,163.1,163.06,163.08,68999999.0
2008-05-27 00:53:00,163.08,163.09,163.07,163.08,63800000.0
2008-05-27 00:54:00,163.07,163.07,163.06,163.06,188300000.0
2008-05-27 00:55:00,163.06,163.06,163.055,163.06,154300000.0
2008-05-27 00:56:00,163.06,163.06,163.05,163.06,208000000.0
2008-05-27 00:57:00,163.06,163.06,163.06,163.06,91500000.0
2008-05-27 00:58:00,163.06,163.06,163.06,163.06,21100000.0
2008-05-27 00:59:00,163.06,163.06,163.06,163.06,42000002.0
2008-05-27 01:00:00,163.06,163.07,163.06,163.06,148800000.0
2008-05-27 01:01:00,163.06,163.06,163.06,163.06,107000000.0
2008-05-27 01:02:00,163.06,163.09,163.06,163.07,203200000.0
2008-05-27 01:03:00,163.06,163.07,163.06,163.07,120400000.0
2008-05-27 01:04:00,163.07,163.08,163.065,163.07,7800000.0
2008-05-27 01:05:00,163.07,163.08,163.07,163.08,25500000.0
2008-05-27 01:06:00,163.08,163.09,163.065,163.065,219399999.0
2008-05-27 01:07:00,163.065,163.08,163.065,163.08,43700000.0
2008-05-27 01:09:00,163.08,163.08,163.07,163.07,11200000.0
2008-05-27 01:10:00,163.07,163.07,163.06,163.06,16899999.0
2008-05-27 01:11:00,163.06,163.06,163.06,163.06,14800000.0
2008-05-27 01:12:00,163.06,163.06,163.06,163.06,114899999.0
2008-05-27 01:13:00,163.06,163.07,163.06,163.07,83999999.0
2008-05-27 01:14:00,163.06,163.08,163.06,163.08,71900000.0
2008-05-27 01:15:00,163.08,163.1,163.06,163.07,273299990.0
2008-05-27 01:16:00,163.075,163.1,163.075,163.1,94700001.0
2008-05-27 01:17:00,163.1,163.11,163.09,163.09,11800000.0
2008-05-27 01:18:00,163.09,163.09,163.09,163.09,2400000.0
2008-05-27 01:19:00,163.08,163.08,163.08,163.08,12100000.0
2008-05-27 01:20:00,163.07,163.08,163.07,163.07,1800000.0
2008-05-27 01:21:00,163.06,163.06,163.06,163.06,13800000.0
2008-05-27 01:22:00,163.07,163.1,163.07,163.1,29200000.0
2008-05-27 01:23:00,163.1,163.11,163.1,163.11,33100000.0
2008-05-27 01:24:00,163.12,163.17,163.12,163.14,28700000.0
2008-05-27 01:25:00,163.14,163.15,163.13,163.13,30300000.0
2008-05-27 01:26:00,163.13,163.14,163.12,163.13,102500000.0
2008-05-27 01:27:00,163.11,163.11,163.11,163.11,9600000.0
2008-05-27 01:28:00,163.13,163.13,163.13,163.13,600000.0
2008-05-27 01:29:00,163.12,163.13,163.12,163.13,7800000.0
2008-05-27 01:30:00,163.12,163.13,163.12,163.13,1800000.0
2008-05-27 01:31:00,163.13,163.15,163.13,163.14,81400000.0
2008-05-27 01:32:00,163.14,163.15,163.14,163.14,13400000.0
2008-05-27 01:33:00,163.14,163.15,163.14,163.14,19600000.0
2008-05-27 01:34:00,163.14,163.17,163.14,163.17,22400000.0
2008-05-27 01:35:00,163.17,163.2,163.15,163.17,9600000.0
2008-05-27 01:36:00,163.18,163.19,163.17,163.19,31200000.0
2008-05-27 01:37:00,163.2,163.2,163.13,163.19,78300000.0
2008-05-27 01:38:00,163.19,163.26,163.19,163.2,206400001.0
2008-05-27 01:39:00,163.21,163.22,163.2,163.21,5400000.0
2008-05-27 01:40:00,163.21,163.27,163.18,163.18,169099999.0
2008-05-27 01:41:00,163.18,163.2,163.15,163.15,68199999.0
2008-05-27 01:42:00,163.15,163.18,163.15,163.18,27600000.0
2008-05-27 01:43:00,163.18,163.18,163.16,163.16,12800000.0
2008-05-27 01:44:00,163.16,163.16,163.12,163.15,83900000.0
2008-05-27 01:45:00,163.15,163.18,163.15,163.17,33000000.0
2008-05-27 01:46:00,163.18,163.18,163.14,163.15,166100000.0
2008-05-27 01:47:00,163.15,163.16,163.15,163.15,9600000.0
2008-05-27 01:48:00,163.15,163.15,163.15,163.15,4200000.0
2008-05-27 01:49:00,163.15,163.15,163.15,163.15,4800000.0
2008-05-27 01:50:00,163.15,163.15,163.13,163.13,144700000.0
2008-05-27 01:51:00,163.13,163.13,163.13,163.13,30600000.0
2008-05-27 01:52:00,163.13,163.14,163.13,163.13,23600000.0
2008-05-27 01:53:00,163.125,163.13,163.125,163.13,1200000.0
2008-05-27 01:54:00,163.13,163.13,163.1,163.11,81500000.0
2008-05-27 01:55:00,163.11,163.14,163.11,163.13,49000000.0
2008-05-27 01:56:00,163.13,163.15,163.12,163.15,62000000.0
2008-05-27 01:57:00,163.15,163.16,163.15,163.15,84100000.0
2008-05-27 01:58:00,163.15,163.15,163.15,163.15,86500000.0
2008-05-27 01:59:00,163.15,163.16,163.14,163.16,58300000.0
2008-05-27 02:00:00,163.16,163.16,163.15,163.15,5400000.0
2008-05-27 02:01:00,163.15,163.16,163.14,163.16,46100000.0
2008-05-27 02:02:00,163.16,163.17,163.16,163.16,62200000.0
2008-05-27 02:03:00,163.16,163.16,163.16,163.16,5200000.0
2008-05-27 02:04:00,163.16,163.16,163.16,163.16,36000000.0
2008-05-27 02:05:00,163.16,163.17,163.16,163.17,125599999.0
2008-05-27 02:06:00,163.17,163.17,163.16,163.17,264500000.0
2008-05-27 02:07:00,163.17,163.18,163.16,163.17,135900001.0
2008-05-27 02:08:00,163.17,163.2,163.17,163.2,238700001.0
2008-05-27 02:09:00,163.2,163.23,163.2,163.21,292400002.0
2008-05-27 02:10:00,163.22,163.23,163.21,163.23,262800000.0
2008-05-27 02:11:00,163.23,163.23,163.18,163.22,250900000.0
2008-05-27 02:12:00,163.22,163.23,163.21,163.23,105800001.0
2008-05-27 02:13:00,163.23,163.23,163.23,163.23,15800000.0
2008-05-27 02:14:00,163.23,163.23,163.21,163.22,133700000.0
2008-05-27 02:15:00,163.22,163.25,163.22,163.25,90600000.0
2008-05-27 02:16:00,163.24,163.27,163.24,163.27,182400000.0
2008-05-27 02:17:00,163.27,163.27,163.24,163.24,273500000.0
2008-05-27 02:18:00,163.24,163.25,163.21,163.23,476400000.0
2008-05-27 02:19:00,163.23,163.24,163.22,163.24,315299998.0
2008-05-27 02:20:00,163.24,163.24,163.23,163.23,225600000.0
2008-05-27 02:21:00,163.23,163.23,163.23,163.23,119700000.0
2008-05-27 02:22:00,163.23,163.23,163.21,163.21,182100001.0
2008-05-27 02:23:00,163.22,163.23,163.21,163.22,224200000.0
2008-05-27 02:24:00,163.22,163.23,163.22,163.22,431799999.0
2008-05-27 02:25:00,163.22,163.23,163.2,163.21,378499995.0
2008-05-27 02:26:00,163.21,163.21,163.19,163.19,265999998.0
2008-05-27 02:27:00,163.19,163.21,163.19,163.2,130000001.0
2008-05-27 02:28:00,163.2,163.2,163.2,163.2,221200000.0
2008-05-27 02:29:00,163.2,163.22,163.2,163.22,457900000.0
2008-05-27 02:30:00,163.21,163.23,163.21,163.22,117900000.0
2008-05-27 02:31:00,163.22,163.24,163.22,163.225,123600000.0
2008-05-27 02:32:00,163.23,163.23,163.225,163.23,3800000.0
2008-05-27 02:33:00,163.23,163.25,163.23,163.24,54600000.0
2008-05-27 02:34:00,163.24,163.25,163.21,163.22,199600003.0
2008-05-27 02:35:00,163.23,163.24,163.22,163.23,63400001.0
2008-05-27 02:36:00,163.23,163.26,163.22,163.25,229300004.0
2008-05-27 02:37:00,163.25,163.26,163.23,163.24,298900000.0
2008-05-27 02:38:00,163.24,163.25,163.23,163.24,146900000.0
2008-05-27 02:39:00,163.24,163.25,163.24,163.25,112699999.0
2008-05-27 02:40:00,163.25,163.26,163.245,163.25,101500000.0
2008-05-27 02:41:00,163.245,163.26,163.24,163.25,240800000.0
2008-05-27 02:42:00,163.255,163.255,163.23,163.25,34300000.0
2008-05-27 02:43:00,163.25,163.26,163.24,163.25,135700000.0
2008-05-27 02:44:00,163.25,163.27,163.25,163.26,202000000.0
2008-05-27 02:45:00,163.26,163.26,163.22,163.22,251900001.0
2008-05-27 02:46:00,163.22,163.24,163.2,163.24,228800002.0
2008-05-27 02:47:00,163.24,163.24,163.22,163.23,76900000.0
2008-05-27 02:48:00,163.22,163.22,163.2,163.2,162500000.0
2008-05-27 02:49:00,163.21,163.21,163.18,163.19,232900000.0
2008-05-27 02:50:00,163.19,163.21,163.18,163.205,76700000.0
2008-05-27 02:51:00,163.205,163.205,163.19,163.19,35600000.0
2008-05-27 02:52:00,163.19,163.22,163.18,163.2,224099999.0
2008-05-27 02:53:00,163.2,163.22,163.2,163.21,181800000.0
2008-05-27 02:54:00,163.21,163.21,163.175,163.175,316600000.0
2008-05-27 02:55:00,163.19,163.22,163.17,163.22,331700003.0
2008-05-27 02:56:00,163.22,163.24,163.21,163.22,103000000.0
2008-05-27 02:57:00,163.23,163.23,163.21,163.21,92500000.0
2008-05-27 02:58:00,163.21,163.24,163.21,163.24,93100000.0
2008-05-27 02:59:00,163.24,163.26,163.235,163.26,24500000.0
2008-05-27 03:00:00,163.26,163.26,163.23,163.24,95900000.0
2008-05-27 03:01:00,163.24,163.25,163.2,163.225,103900000.0
2008-05-27 03:02:00,163.235,163.235,163.205,163.23,10200000.0
2008-05-27 03:03:00,163.23,163.25,163.23,163.24,117300000.0
2008-05-27 03:04:00,163.24,163.25,163.24,163.24,221700000.0
2008-05-27 03:05:00,163.24,163.25,163.2,163.225,140200000.0
2008-05-27 03:06:00,163.225,163.235,163.2,163.21,170600000.0
2008-05-27 03:07:00,163.21,163.23,163.2,163.21,232900002.0
2008-05-27 03:08:00,163.2,163.21,163.2,163.205,262500000.0
2008-05-27 03:09:00,163.19,163.205,163.16,163.175,229299999.0
2008-05-27 03:10:00,163.18,163.195,163.16,163.18,151000000.0
2008-05-27 03:11:00,163.18,163.18,163.16,163.16,130700000.0
2008-05-27 03:12:00,163.16,163.17,163.16,163.17,224000002.0
2008-05-27 03:13:00,163.17,163.18,163.16,163.165,199000001.0
2008-05-27 03:14:00,163.17,163.18,163.15,163.16,448500003.0
2008-05-27 03:15:00,163.17,163.2,163.16,163.2,160600002.0
2008-05-27 03:16:00,163.2,163.23,163.19,163.2,130000000.0
2008-05-27 03:17:00,163.2,163.23,163.18,163.18,385600000.0
2008-05-27 03:18:00,163.19,163.19,163.17,163.17,616200000.0
2008-05-27 03:19:00,163.18,163.2,163.17,163.19,149000000.0
2008-05-27 03:20:00,163.19,163.2,163.18,163.19,113400002.0
2008-05-27 03:21:00,163.19,163.2,163.17,163.18,112000001.0
2008-05-27 03:22:00,163.18,163.19,163.17,163.17,143800000.0
2008-05-27 03:23:00,163.17,163.17,163.17,163.17,249600000.0
2008-05-27 03:24:00,163.17,163.19,163.17,163.19,157600000.0
2008-05-27 03:25:00,163.19,163.2,163.18,163.19,14700000.0
2008-05-27 03:26:00,163.19,163.19,163.18,163.19,495699996.0
2008-05-27 03:27:00,163.19,163.2,163.185,163.2,23900000.0
2008-05-27 03:28:00,163.2,163.235,163.19,163.22,84400000.0
2008-05-27 03:29:00,163.235,163.235,163.21,163.22,18200000.0
2008-05-27 03:30:00,163.22,163.23,163.22,163.22,17600000.0
2008-05-27 03:31:00,163.22,163.22,163.2,163.2,22500000.0
2008-05-27 03:32:00,163.2,163.21,163.2,163.2,170799999.0
2008-05-27 03:33:00,163.2,163.2,163.17,163.19,161300000.0
2008-05-27 03:34:00,163.19,163.22,163.19,163.21,51000000.0
2008-05-27 03:35:00,163.21,163.24,163.2,163.24,68000000.0
2008-05-27 03:36:00,163.24,163.24,163.2,163.21,120500000.0
2008-05-27 03:37:00,163.21,163.21,163.19,163.2,51200000.0
2008-05-27 03:38:00,163.2,163.2,163.2,163.2,4500000.0
2008-05-27 03:39:00,163.2,163.21,163.19,163.19,36500000.0
2008-05-27 03:40:00,163.19,163.21,163.19,163.2,151900000.0
2008-05-27 03:41:00,163.2,163.21,163.18,163.19,116700000.0
2008-05-27 03:42:00,163.19,163.2,163.17,163.19,148500000.0
2008-05-27 03:43:00,163.19,163.2,163.17,163.18,59800000.0
2008-05-27 03:44:00,163.17,163.18,163.15,163.15,85900000.0
2008-05-27 03:45:00,163.15,163.16,163.14,163.15,237000000.0
2008-05-27 03:46:00,163.15,163.16,163.15,163.16,164899997.0
2008-05-27 03:47:00,163.15,163.15,163.12,163.12,75300000.0
2008-05-27 03:48:00,163.12,163.13,163.12,163.12,191800003.0
2008-05-27 03:49:00,163.12,163.12,163.12,163.12,99100004.0
2008-05-27 03:50:00,163.12,163.15,163.12,163.13,93600001.0
2008-05-27 03:51:00,163.14,163.14,163.12,163.14,125000000.0
2008-05-27 03:52:00,163.14,163.14,163.1,163.1,433900007.0
2008-05-27 03:53:00,163.1,163.13,163.095,163.13,295600001.0
2008-05-27 03:54:00,163.13,163.13,163.1,163.11,212800000.0
2008-05-27 03:55:00,163.1,163.13,163.1,163.1,536000010.0
2008-05-27 03:56:00,163.1,163.11,163.08,163.09,190900003.0
2008-05-27 03:57:00,163.09,163.09,163.07,163.08,280800002.0
2008-05-27 03:58:00,163.08,163.08,163.06,163.06,230000002.0
2008-05-27 03:59:00,163.07,163.08,163.07,163.08,140200000.0
2008-05-27 04:00:00,163.08,163.08,163.07,163.08,9000000.0
2008-05-27 04:01:00,163.08,163.09,163.07,163.07,90800000.0
2008-05-27 04:02:00,163.07,163.09,163.06,163.07,159600000.0
2008-05-27 04:03:00,163.07,163.08,163.06,163.06,457600000.0
2008-05-27 04:04:00,163.06,163.08,163.05,163.08,386400004.0
2008-05-27 04:05:00,163.08,163.09,163.08,163.08,195000001.0
2008-05-27 04:06:00,163.08,163.09,163.08,163.08,121900000.0
2008-05-27 04:07:00,163.08,163.08,163.06,163.06,244700001.0
2008-05-27 04:08:00,163.06,163.11,163.06,163.1,101200000.0
2008-05-27 04:09:00,163.1,163.13,163.08,163.12,122100000.0
2008-05-27 04:10:00,163.115,163.13,163.11,163.13,263699999.0
2008-05-27 04:11:00,163.13,163.14,163.12,163.13,73900000.0
2008-05-27 04:12:00,163.13,163.15,163.12,163.14,69400000.0
2008-05-27 04:13:00,163.14,163.14,163.13,163.13,195100001.0
2008-05-27 04:14:00,163.13,163.14,163.1,163.1,222600000.0
2008-05-27 04:15:00,163.1,163.13,163.09,163.12,423399999.0
2008-05-27 04:16:00,163.12,163.14,163.1,163.13,200000000.0
2008-05-27 04:17:00,163.13,163.13,163.11,163.12,89000000.0
2008-05-27 04:18:00,163.12,163.13,163.1,163.12,162700000.0
2008-05-27 04:19:00,163.115,163.13,163.11,163.13,42300000.0
2008-05-27 04:20:00,163.13,163.14,163.12,163.13,67400000.0
2008-05-27 04:21:00,163.13,163.15,163.13,163.14,62000000.0
2008-05-27 04:22:00,163.15,163.16,163.145,163.16,125000001.0
2008-05-27 04:23:00,163.16,163.17,163.15,163.15,28300000.0
2008-05-27 04:24:00,163.15,163.17,163.15,163.16,83200001.0
2008-05-27 04:25:00,163.16,163.19,163.16,163.19,124500000.0
2008-05-27 04:26:00,163.19,163.21,163.19,163.19,226199998.0
2008-05-27 04:27:00,163.19,163.21,163.19,163.19,123600000.0
2008-05-27 04:28:00,163.19,163.19,163.19,163.19,54900000.0
2008-05-27 04:29:00,163.19,163.19,163.17,163.17,49400000.0
2008-05-27 04:30:00,163.17,163.17,163.16,163.16,27900000.0
2008-05-27 04:31:00,163.16,163.16,163.15,163.15,76000000.0
2008-05-27 04:32:00,163.15,163.15,163.145,163.15,33500000.0
2008-05-27 04:33:00,163.15,163.16,163.13,163.16,149500000.0
2008-05-27 04:34:00,163.16,163.16,163.15,163.15,45800000.0
2008-05-27 04:35:00,163.15,163.15,163.15,163.15,48600000.0
2008-05-27 04:36:00,163.15,163.15,163.15,163.15,9600000.0
2008-05-27 04:37:00,163.15,163.15,163.12,163.13,193500000.0
2008-05-27 04:38:00,163.13,163.14,163.13,163.14,88900000.0
2008-05-27 04:39:00,163.14,163.16,163.14,163.15,134400000.0
2008-05-27 04:40:00,163.15,163.15,163.14,163.14,147600000.0
2008-05-27 04:41:00,163.14,163.15,163.14,163.15,124200000.0
2008-05-27 04:42:00,163.15,163.15,163.15,163.15,68300000.0
2008-05-27 04:43:00,163.155,163.16,163.15,163.15,87400000.0
2008-05-27 04:44:00,163.15,163.16,163.15,163.16,50900000.0
2008-05-27 04:45:00,163.16,163.16,163.15,163.15,138500000.0
2008-05-27 04:46:00,163.15,163.16,163.14,163.16,108600000.0
2008-05-27 04:47:00,163.16,163.16,163.13,163.13,184599999.0
2008-05-27 04:48:00,163.14,163.14,163.13,163.13,105600000.0
2008-05-27 04:49:00,163.13,163.14,163.13,163.13,127600000.0
2008-05-27 04:50:00,163.13,163.14,163.13,163.13,84100000.0
2008-05-27 04:51:00,163.13,163.15,163.13,163.14,74600000.0
2008-05-27 04:52:00,163.14,163.14,163.12,163.12,60000000.0
2008-05-27 04:53:00,163.12,163.12,163.11,163.12,194200001.0
2008-05-27 04:54:00,163.12,163.13,163.1,163.1,330800000.0
2008-05-27 04:55:00,163.1,163.1,163.065,163.065,197000000.0
2008-05-27 04:56:00,163.065,163.09,163.06,163.08,750900001.0
2008-05-27 04:57:00,163.08,163.09,163.07,163.08,131800000.0
2008-05-27 04:58:00,163.08,163.13,163.08,163.12,171999999.0
2008-05-27 04:59:00,163.13,163.14,163.11,163.13,232300000.0
2008-05-27 05:00:00,163.13,163.14,163.12,163.14,164100000.0
2008-05-27 05:01:00,163.14,163.17,163.12,163.15,168200000.0
2008-05-27 05:02:00,163.14,163.17,163.14,163.15,60600000.0
2008-05-27 05:03:00,163.15,163.16,163.125,163.14,103800000.0
2008-05-27 05:04:00,163.14,163.15,163.14,163.14,30100000.0
2008-05-27 05:05:00,163.14,163.16,163.14,163.15,161199999.0
2008-05-27 05:06:00,163.15,163.15,163.1,163.11,158500000.0
2008-05-27 05:07:00,163.11,163.12,163.1,163.12,51600000.0
2008-05-27 05:08:00,163.125,163.14,163.12,163.13,162600001.0
2008-05-27 05:09:00,163.13,163.13,163.12,163.125,162500000.0
2008-05-27 05:10:00,163.13,163.14,163.13,163.14,100200000.0
2008-05-27 05:11:00,163.13,163.14,163.13,163.14,42900000.0
2008-05-27 05:12:00,163.15,163.15,163.14,163.15,43800000.0
2008-05-27 05:13:00,163.14,163.17,163.14,163.16,348400001.0
2008-05-27 05:14:00,163.16,163.17,163.15,163.15,335299999.0
2008-05-27 05:15:00,163.15,163.15,163.14,163.15,78200000.0
2008-05-27 05:16:00,163.15,163.15,163.15,163.15,1200000.0
2008-05-27 05:17:00,163.14,163.15,163.14,163.15,42800000.0
2008-05-27 05:18:00,163.15,163.16,163.14,163.14,307100000.0
2008-05-27 05:19:00,163.14,163.14,163.135,163.135,42000000.0
2008-05-27 05:20:00,163.135,163.155,163.13,163.155,41200000.0
2008-05-27 05:21:00,163.155,163.155,163.14,163.145,38000000.0
2008-05-27 05:22:00,163.14,163.14,163.12,163.135,97500000.0
2008-05-27 05:23:00,163.13,163.135,163.12,163.12,9900000.0
2008-05-27 05:24:00,163.12,163.12,163.12,163.12,2700000.0
2008-05-27 05:25:00,163.12,163.13,163.12,163.125,6200000.0
2008-05-27 05:26:00,163.125,163.14,163.12,163.125,26200000.0
2008-05-27 05:27:00,163.125,163.135,163.12,163.135,34400000.0
2008-05-27 05:28:00,163.13,163.13,163.13,163.13,1000000.0
2008-05-27 05:29:00,163.125,163.13,163.12,163.12,111100000.0
2008-05-27 05:30:00,163.12,163.135,163.12,163.135,25600000.0
2008-05-27 05:31:00,163.13,163.13,163.12,163.125,107400000.0
2008-05-27 05:32:00,163.125,163.135,163.125,163.125,124200000.0
2008-05-27 05:33:00,163.12,163.13,163.12,163.13,94100000.0
2008-05-27 05:34:00,163.135,163.15,163.135,163.145,24000000.0
2008-05-27 05:35:00,163.145,163.145,163.14,163.14,1000000.0
2008-05-27 05:36:00,163.14,163.14,163.135,163.135,3300000.0
2008-05-27 05:37:00,163.135,163.14,163.125,163.125,3400000.0
2008-05-27 05:38:00,163.12,163.125,163.12,163.125,2400000.0
2008-05-27 05:40:00,163.14,163.14,163.12,163.12,25900000.0
2008-05-27 05:41:00,163.12,163.125,163.12,163.125,25900000.0
2008-05-27 05:42:00,163.125,163.13,163.125,163.125,95500000.0
2008-05-27 05:43:00,163.13,163.13,163.13,163.13,300000.0
2008-05-27 05:44:00,163.125,163.125,163.12,163.12,62200000.0
2008-05-27 05:45:00,163.12,163.125,163.12,163.12,4100000.0
2008-05-27 05:46:00,163.12,163.12,163.12,163.12,1800000.0
2008-05-27 05:47:00,163.12,163.125,163.12,163.12,3900000.0
2008-05-27 05:48:00,163.12,163.12,163.115,163.115,21900000.0
2008-05-27 05:49:00,163.115,163.115,163.095,163.095,214900000.0
2008-05-27 05:50:00,163.095,163.13,163.095,163.12,256700000.0
2008-05-27 05:51:00,163.12,163.12,163.1,163.115,158300000.0
2008-05-27 05:52:00,163.11,163.14,163.1,163.14,22300000.0
2008-05-27 05:53:00,163.14,163.14,163.105,163.105,149600000.0
2008-05-27 05:54:00,163.105,163.11,163.1,163.105,75200000.0
2008-05-27 05:55:00,163.105,163.105,163.1,163.1,19000000.0
2008-05-27 05:56:00,163.1,163.125,163.1,163.12,35200000.0
2008-05-27 05:57:00,163.12,163.12,163.11,163.115,37800000.0
2008-05-27 05:58:00,163.12,163.125,163.115,163.12,14000000.0
2008-05-27 05:59:00,163.115,163.12,163.11,163.12,23400000.0
2008-05-27 06:00:00,163.115,163.125,163.11,163.12,67700000.0
2008-05-27 06:02:00,163.12,163.13,163.12,163.125,14900000.0
2008-05-27 06:03:00,163.12,163.15,163.115,163.135,178800000.0
2008-05-27 06:04:00,163.135,163.14,163.12,163.12,72000000.0
2008-05-27 06:05:00,163.12,163.125,163.11,163.11,132700000.0
2008-05-27 06:06:00,163.11,163.11,163.1,163.1,83600000.0
2008-05-27 06:07:00,163.1,163.105,163.1,163.105,3600000.0
2008-05-27 06:08:00,163.1,163.105,163.1,163.105,10800000.0
2008-05-27 06:09:00,163.1,163.105,163.1,163.105,23800000.0
2008-05-27 06:10:00,163.11,163.125,163.11,163.125,72000000.0
2008-05-27 06:11:00,163.12,163.12,163.105,163.115,67300000.0
2008-05-27 06:12:00,163.115,163.115,163.105,163.115,38600000.0
2008-05-27 06:13:00,163.115,163.115,163.115,163.115,24000000.0
2008-05-27 06:14:00,163.115,163.13,163.115,163.125,37400000.0
2008-05-27 06:15:00,163.125,163.135,163.125,163.135,21700000.0
2008-05-27 06:16:00,163.135,163.155,163.135,163.145,48100000.0
2008-05-27 06:17:00,163.145,163.145,163.135,163.135,170800000.0
2008-05-27 06:18:00,163.135,163.175,163.135,163.175,150300000.0
2008-05-27 06:19:00,163.175,163.18,163.175,163.175,284200000.0
2008-05-27 06:20:00,163.175,163.175,163.155,163.16,116600000.0
2008-05-27 06:21:00,163.16,163.17,163.16,163.16,13600000.0
2008-05-27 06:22:00,163.155,163.17,163.14,163.165,84200000.0
2008-05-27 06:23:00,163.165,163.165,163.165,163.165,600000.0
2008-05-27 06:24:00,163.165,163.175,163.165,163.175,42400000.0
2008-05-27 06:25:00,163.175,163.175,163.165,163.165,72800000.0
2008-05-27 06:26:00,163.165,163.175,163.165,163.17,18500000.0
2008-05-27 06:27:00,163.17,163.19,163.165,163.185,43700000.0
2008-05-27 06:28:00,163.185,163.185,163.175,163.175,96600000.0
2008-05-27 06:29:00,163.185,163.195,163.185,163.195,6600000.0
2008-05-27 06:30:00,163.19,163.21,163.185,163.205,93900000.0
2008-05-27 06:31:00,163.205,163.22,163.205,163.215,160300000.0
2008-05-27 06:32:00,163.215,163.225,163.205,163.215,180200000.0
2008-05-27 06:33:00,163.22,163.225,163.21,163.215,92200000.0
2008-05-27 06:34:00,163.215,163.225,163.215,163.22,65100000.0
2008-05-27 06:35:00,163.22,163.24,163.215,163.24,48300000.0
2008-05-27 06:36:00,163.24,163.24,163.225,163.235,159500000.0
2008-05-27 06:37:00,163.235,163.255,163.22,163.255,127700000.0
2008-05-27 06:38:00,163.255,163.27,163.245,163.27,206000000.0
2008-05-27 06:39:00,163.27,163.3,163.245,163.3,304200000.0
2008-05-27 06:40:00,163.295,163.35,163.295,163.315,279000000.0
2008-05-27 06:41:00,163.315,163.34,163.315,163.335,335600000.0
2008-05-27 06:42:00,163.345,163.37,163.315,163.32,267800000.0
2008-05-27 06:43:00,163.32,163.325,163.285,163.285,230500000.0
2008-05-27 06:44:00,163.285,163.295,163.285,163.285,45600000.0
2008-05-27 06:45:00,163.285,163.29,163.28,163.285,36000000.0
2008-05-27 06:46:00,163.285,163.31,163.285,163.31,43500000.0
2008-05-27 06:47:00,163.31,163.33,163.29,163.295,52600000.0
2008-05-27 06:48:00,163.295,163.3,163.295,163.3,51300000.0
2008-05-27 06:49:00,163.295,163.35,163.295,163.34,120300000.0
2008-05-27 06:50:00,163.34,163.395,163.335,163.395,197100000.0
2008-05-27 06:51:00,163.395,163.405,163.37,163.37,439100000.0
2008-05-27 06:52:00,163.37,163.38,163.35,163.355,261400000.0
2008-05-27 06:53:00,163.355,163.365,163.33,163.33,195200000.0
2008-05-27 06:54:00,163.335,163.35,163.335,163.35,143500000.0
2008-05-27 06:55:00,163.345,163.365,163.345,163.365,22100000.0
2008-05-27 06:56:00,163.36,163.37,163.36,163.37,37700000.0
2008-05-27 06:57:00,163.36,163.405,163.355,163.36,110700000.0
2008-05-27 06:58:00,163.365,163.38,163.355,163.38,78600000.0
2008-05-27 06:59:00,163.385,163.395,163.38,163.395,80200000.0
2008-05-27 07:00:00,163.395,163.395,163.38,163.385,45700000.0
2008-05-27 07:01:00,163.38,163.395,163.38,163.395,97600000.0
2008-05-27 07:02:00,163.39,163.44,163.38,163.41,307300000.0
2008-05-27 07:03:00,163.41,163.435,163.405,163.43,158100000.0
2008-05-27 07:04:00,163.43,163.43,163.405,163.405,117200000.0
2008-05-27 07:05:00,163.4,163.455,163.4,163.455,182700000.0
2008-05-27 07:06:00,163.455,163.475,163.43,163.44,338000000.0
2008-05-27 07:07:00,163.44,163.455,163.435,163.435,138500000.0
2008-05-27 07:08:00,163.435,163.435,163.4,163.415,251900000.0
2008-05-27 07:09:00,163.415,163.425,163.41,163.425,111700000.0
2008-05-27 07:10:00,163.425,163.435,163.42,163.425,110700000.0
2008-05-27 07:11:00,163.425,163.425,163.405,163.405,143300000.0
2008-05-27 07:12:00,163.405,163.415,163.395,163.415,214100000.0
2008-05-27 07:13:00,163.415,163.435,163.405,163.425,337300000.0
2008-05-27 07:14:00,163.42,163.43,163.42,163.425,81000000.0
2008-05-27 07:15:00,163.425,163.425,163.405,163.405,133700000.0
2008-05-27 07:16:00,163.405,163.41,163.4,163.41,79600000.0
2008-05-27 07:17:00,163.41,163.43,163.4,163.43,134500000.0
2008-05-27 07:18:00,163.43,163.435,163.4,163.42,254300000.0
2008-05-27 07:19:00,163.415,163.435,163.415,163.435,25200000.0
2008-05-27 07:20:00,163.435,163.45,163.425,163.445,138900000.0
2008-05-27 07:21:00,163.44,163.44,163.425,163.43,57300000.0
2008-05-27 07:22:00,163.43,163.475,163.43,163.455,43100000.0
2008-05-27 07:23:00,163.455,163.455,163.425,163.43,171100000.0
2008-05-27 07:24:00,163.43,163.45,163.425,163.45,26800000.0
2008-05-27 07:25:00,163.455,163.48,163.455,163.465,205400000.0
2008-05-27 07:26:00,163.465,163.48,163.46,163.46,99400000.0
2008-05-27 07:27:00,163.465,163.48,163.45,163.45,162600000.0
2008-05-27 07:28:00,163.45,163.45,163.425,163.425,63100000.0
2008-05-27 07:29:00,163.43,163.44,163.43,163.44,46000000.0
2008-05-27 07:30:00,163.44,163.45,163.435,163.45,54800000.0
2008-05-27 07:31:00,163.45,163.495,163.44,163.47,162800000.0
2008-05-27 07:32:00,163.47,163.57,163.47,163.55,396000000.0
2008-05-27 07:33:00,163.55,163.56,163.525,163.55,267900000.0
2008-05-27 07:34:00,163.545,163.555,163.53,163.55,283400000.0
2008-05-27 07:35:00,163.55,163.555,163.52,163.54,256500000.0
2008-05-27 07:36:00,163.54,163.54,163.52,163.53,261700000.0
2008-05-27 07:37:00,163.52,163.53,163.5,163.52,442900000.0
2008-05-27 07:38:00,163.515,163.54,163.515,163.535,255000000.0
2008-05-27 07:39:00,163.535,163.58,163.535,163.575,332500000.0
2008-05-27 07:40:00,163.565,163.57,163.545,163.555,156600000.0
2008-05-27 07:41:00,163.565,163.645,163.56,163.635,200800000.0
2008-05-27 07:42:00,163.635,163.715,163.615,163.68,299200000.0
2008-05-27 07:43:00,163.68,163.715,163.675,163.695,240900000.0
2008-05-27 07:44:00,163.69,163.71,163.68,163.69,63200000.0
2008-05-27 07:45:00,163.69,163.71,163.65,163.655,250600000.0
2008-05-27 07:46:00,163.665,163.675,163.625,163.63,284300000.0
2008-05-27 07:47:00,163.64,163.725,163.64,163.69,303100000.0
2008-05-27 07:48:00,163.69,163.72,163.69,163.72,231300000.0
2008-05-27 07:49:00,163.725,163.78,163.71,163.765,272200000.0
2008-05-27 07:50:00,163.76,163.765,163.73,163.735,205900000.0
2008-05-27 07:51:00,163.735,163.755,163.73,163.745,314000000.0
2008-05-27 07:52:00,163.745,163.755,163.735,163.735,283900000.0
2008-05-27 07:53:00,163.735,163.735,163.715,163.715,220900000.0
2008-05-27 07:54:00,163.715,163.735,163.715,163.735,378700000.0
2008-05-27 07:55:00,163.735,163.75,163.725,163.75,126500000.0
2008-05-27 07:56:00,163.75,163.775,163.735,163.775,16200000.0
2008-05-27 07:57:00,163.775,163.775,163.715,163.715,222100000.0
2008-05-27 07:58:00,163.715,163.75,163.715,163.735,485200000.0
2008-05-27 07:59:00,163.735,163.755,163.725,163.75,304900000.0
2008-05-27 08:00:00,163.75,163.75,163.675,163.7,328600000.0
2008-05-27 08:01:00,163.7,163.7,163.655,163.695,328700000.0
2008-05-27 08:02:00,163.695,163.7,163.655,163.665,192500000.0
2008-05-27 08:03:00,163.66,163.66,163.635,163.645,348199999.0
2008-05-27 08:04:00,163.645,163.68,163.64,163.67,330200000.0
2008-05-27 08:05:00,163.675,163.7,163.66,163.695,325200000.0
2008-05-27 08:06:00,163.695,163.7,163.675,163.68,123600000.0
2008-05-27 08:07:00,163.68,163.755,163.67,163.72,283200000.0
2008-05-27 08:08:00,163.72,163.775,163.72,163.76,316600000.0
2008-05-27 08:09:00,163.745,163.76,163.725,163.725,245800000.0
2008-05-27 08:10:00,163.73,163.765,163.725,163.745,207000000.0
2008-05-27 08:11:00,163.745,163.765,163.745,163.76,364000000.0
2008-05-27 08:12:00,163.755,163.765,163.755,163.76,226500000.0
2008-05-27 08:13:00,163.765,163.875,163.755,163.815,283700000.0
2008-05-27 08:14:00,163.815,163.87,163.805,163.855,322600000.0
2008-05-27 08:15:00,163.855,163.865,163.82,163.84,176300000.0
2008-05-27 08:16:00,163.835,163.875,163.835,163.87,207100000.0
2008-05-27 08:17:00,163.87,163.875,163.83,163.835,222400000.0
2008-05-27 08:18:00,163.835,163.84,163.785,163.795,448300000.0
2008-05-27 08:19:00,163.795,163.82,163.75,163.795,118700000.0
2008-05-27 08:20:00,163.795,163.795,163.755,163.76,149900000.0
2008-05-27 08:21:00,163.755,163.765,163.715,163.725,384000000.0
2008-05-27 08:22:00,163.73,163.75,163.715,163.745,136300000.0
2008-05-27 08:23:00,163.745,163.77,163.735,163.77,158500000.0
2008-05-27 08:24:00,163.77,163.77,163.655,163.675,273400000.0
2008-05-27 08:25:00,163.675,163.74,163.66,163.725,209300000.0
2008-05-27 08:26:00,163.725,163.725,163.595,163.65,270700000.0
2008-05-27 08:27:00,163.65,163.705,163.615,163.635,170800000.0
2008-05-27 08:28:00,163.635,163.645,163.595,163.615,273600000.0
2008-05-27 08:29:00,163.625,163.625,163.595,163.625,279400000.0
2008-05-27 08:30:00,163.62,163.685,163.6,163.68,284100000.0
2008-05-27 08:31:00,163.685,163.7,163.63,163.65,92900000.0
2008-05-27 08:32:00,163.65,163.68,163.65,163.665,85900000.0
2008-05-27 08:33:00,163.66,163.73,163.65,163.725,133300000.0
2008-05-27 08:34:00,163.735,163.74,163.71,163.715,92100000.0
2008-05-27 08:35:00,163.715,163.725,163.64,163.675,236100000.0
2008-05-27 08:36:00,163.67,163.74,163.655,163.73,179000000.0
2008-05-27 08:37:00,163.73,163.745,163.705,163.73,126800000.0
2008-05-27 08:38:00,163.73,163.75,163.695,163.695,208700000.0
2008-05-27 08:39:00,163.7,163.755,163.685,163.755,175600000.0
2008-05-27 08:40:00,163.755,163.775,163.685,163.725,170100000.0
2008-05-27 08:41:00,163.72,163.745,163.705,163.705,384900000.0
2008-05-27 08:42:00,163.705,163.775,163.69,163.72,187800000.0
2008-05-27 08:43:00,163.715,163.745,163.71,163.72,202600000.0
2008-05-27 08:44:00,163.72,163.73,163.685,163.69,111100000.0
2008-05-27 08:45:00,163.69,163.7,163.655,163.695,136200000.0
2008-05-27 08:46:00,163.69,163.72,163.685,163.715,331500000.0
2008-05-27 08:47:00,163.71,163.72,163.69,163.705,236400001.0
2008-05-27 08:48:00,163.695,163.715,163.655,163.68,169200000.0
2008-05-27 08:49:00,163.675,163.68,163.65,163.66,162900000.0
2008-05-27 08:50:00,163.665,163.67,163.62,163.665,203800000.0
2008-05-27 08:51:00,163.67,163.695,163.645,163.67,113900000.0
2008-05-27 08:52:00,163.685,163.695,163.67,163.68,41800000.0
2008-05-27 08:53:00,163.68,163.7,163.675,163.69,228400000.0
2008-05-27 08:54:00,163.69,163.74,163.69,163.73,34200000.0
2008-05-27 08:55:00,163.71,163.72,163.655,163.655,207000000.0
2008-05-27 08:56:00,163.655,163.67,163.64,163.645,316900000.0
2008-05-27 08:57:00,163.645,163.655,163.63,163.645,154400000.0
2008-05-27 08:58:00,163.64,163.65,163.615,163.63,87800000.0
2008-05-27 08:59:00,163.63,163.65,163.61,163.64,190000000.0
2008-05-27 09:00:00,163.64,163.645,163.61,163.615,133300000.0
2008-05-27 09:01:00,163.62,163.64,163.58,163.605,214300000.0
2008-05-27 09:02:00,163.605,163.605,163.58,163.59,126300000.0
2008-05-27 09:03:00,163.59,163.63,163.59,163.62,82000000.0
2008-05-27 09:04:00,163.62,163.66,163.62,163.645,134900000.0
2008-05-27 09:05:00,163.645,163.675,163.635,163.675,125200000.0
2008-05-27 09:06:00,163.675,163.715,163.675,163.675,504800000.0
2008-05-27 09:07:00,163.675,163.69,163.675,163.68,245600000.0
2008-05-27 09:08:00,163.685,163.705,163.675,163.68,108400000.0
2008-05-27 09:09:00,163.68,163.68,163.655,163.675,189700000.0
2008-05-27 09:10:00,163.675,163.73,163.675,163.725,120400000.0
2008-05-27 09:11:00,163.72,163.75,163.72,163.735,298700000.0
2008-05-27 09:12:00,163.735,163.735,163.715,163.725,154800000.0
2008-05-27 09:13:00,163.725,163.73,163.715,163.725,99700000.0
2008-05-27 09:14:00,163.725,163.74,163.72,163.735,112800000.0
2008-05-27 09:15:00,163.735,163.735,163.68,163.69,116400000.0
2008-05-27 09:16:00,163.69,163.705,163.685,163.705,70200000.0
2008-05-27 09:17:00,163.705,163.71,163.68,163.695,83200000.0
2008-05-27 09:18:00,163.695,163.705,163.675,163.68,61800000.0
2008-05-27 09:19:00,163.68,163.68,163.635,163.645,117300000.0
2008-05-27 09:20:00,163.645,163.655,163.635,163.635,136100000.0
2008-05-27 09:21:00,163.635,163.635,163.6,163.615,129600000.0
2008-05-27 09:22:00,163.615,163.63,163.61,163.61,61700000.0
2008-05-27 09:23:00,163.615,163.63,163.605,163.61,160300000.0
2008-05-27 09:24:00,163.61,163.615,163.57,163.575,52800000.0
2008-05-27 09:25:00,163.575,163.585,163.555,163.575,106600000.0
2008-05-27 09:26:00,163.58,163.59,163.56,163.59,32500000.0
2008-05-27 09:27:00,163.58,163.61,163.58,163.61,43200000.0
2008-05-27 09:28:00,163.61,163.64,163.59,163.61,140600000.0
2008-05-27 09:29:00,163.61,163.63,163.585,163.59,173000000.0
2008-05-27 09:30:00,163.59,163.61,163.565,163.585,97000000.0
2008-05-27 09:31:00,163.585,163.62,163.585,163.6,79200000.0
2008-05-27 09:32:00,163.6,163.605,163.56,163.585,64700000.0
2008-05-27 09:33:00,163.585,163.595,163.555,163.595,59000000.0
2008-05-27 09:34:00,163.59,163.615,163.57,163.605,102000000.0
2008-05-27 09:35:00,163.605,163.61,163.575,163.58,149600000.0
2008-05-27 09:36:00,163.58,163.615,163.575,163.61,71700000.0
2008-05-27 09:37:00,163.61,163.61,163.58,163.59,69100000.0
2008-05-27 09:38:00,163.59,163.6,163.57,163.575,50000000.0
2008-05-27 09:39:00,163.58,163.59,163.57,163.585,24000000.0
2008-05-27 09:40:00,163.58,163.58,163.525,163.535,85500000.0
2008-05-27 09:41:00,163.53,163.545,163.48,163.48,231700000.0
2008-05-27 09:42:00,163.48,163.51,163.47,163.49,199200000.0
2008-05-27 09:43:00,163.49,163.55,163.48,163.55,119800000.0
2008-05-27 09:44:00,163.55,163.57,163.525,163.525,153800000.0
2008-05-27 09:45:00,163.52,163.57,163.5,163.505,89700000.0
2008-05-27 09:46:00,163.505,163.53,163.495,163.525,50800000.0
2008-05-27 09:47:00,163.53,163.535,163.51,163.53,48400000.0
2008-05-27 09:48:00,163.52,163.535,163.51,163.515,83500000.0
2008-05-27 09:49:00,163.515,163.52,163.44,163.475,215500000.0
2008-05-27 09:50:00,163.475,163.5,163.455,163.49,92400000.0
2008-05-27 09:51:00,163.49,163.545,163.49,163.535,107700000.0
2008-05-27 09:52:00,163.535,163.555,163.5,163.505,217200000.0
2008-05-27 09:53:00,163.505,163.52,163.48,163.495,155400000.0
2008-05-27 09:54:00,163.5,163.555,163.485,163.555,175800000.0
2008-05-27 09:55:00,163.555,163.555,163.51,163.525,191300000.0
2008-05-27 09:56:00,163.53,163.56,163.525,163.56,109000000.0
2008-05-27 09:57:00,163.56,163.56,163.51,163.53,135400000.0
2008-05-27 09:58:00,163.53,163.545,163.525,163.545,77000000.0
2008-05-27 09:59:00,163.54,163.55,163.51,163.51,37500000.0
2008-05-27 10:00:00,163.505,163.505,163.465,163.475,152800000.0
2008-05-27 10:01:00,163.475,163.515,163.465,163.505,134400000.0
2008-05-27 10:02:00,163.505,163.515,163.495,163.5,82500000.0
2008-05-27 10:03:00,163.505,163.53,163.5,163.53,122700000.0
2008-05-27 10:04:00,163.53,163.535,163.495,163.5,227300000.0
2008-05-27 10:05:00,163.495,163.525,163.495,163.505,82000000.0
2008-05-27 10:06:00,163.505,163.525,163.5,163.525,230000000.0
2008-05-27 10:07:00,163.525,163.54,163.525,163.535,373400000.0
2008-05-27 10:08:00,163.535,163.57,163.535,163.57,195100000.0
2008-05-27 10:09:00,163.565,163.61,163.555,163.58,115300000.0
2008-05-27 10:10:00,163.58,163.615,163.56,163.56,117300000.0
2008-05-27 10:11:00,163.56,163.56,163.53,163.535,85600000.0
2008-05-27 10:12:00,163.535,163.565,163.525,163.535,160700000.0
2008-05-27 10:13:00,163.535,163.54,163.49,163.51,114600000.0
2008-05-27 10:14:00,163.505,163.51,163.445,163.46,284300000.0
2008-05-27 10:15:00,163.46,163.475,163.445,163.465,51300000.0
2008-05-27 10:16:00,163.47,163.485,163.455,163.465,69200000.0
2008-05-27 10:17:00,163.46,163.5,163.46,163.485,99500000.0
2008-05-27 10:18:00,163.49,163.53,163.485,163.495,225700000.0
2008-05-27 10:19:00,163.495,163.495,163.475,163.495,181700000.0
2008-05-27 10:20:00,163.495,163.495,163.475,163.48,47200000.0
2008-05-27 10:21:00,163.485,163.485,163.445,163.46,250300000.0
2008-05-27 10:22:00,163.465,163.47,163.445,163.45,219100000.0
2008-05-27 10:23:00,163.45,163.455,163.44,163.45,38300000.0
2008-05-27 10:24:00,163.445,163.47,163.445,163.455,66200000.0
2008-05-27 10:25:00,163.45,163.455,163.385,163.385,128300000.0
2008-05-27 10:26:00,163.385,163.395,163.36,163.385,95900000.0
2008-05-27 10:27:00,163.385,163.395,163.375,163.385,53000000.0
2008-05-27 10:28:00,163.39,163.415,163.39,163.405,30100000.0
2008-05-27 10:29:00,163.405,163.44,163.395,163.4,76900000.0
2008-05-27 10:30:00,163.395,163.405,163.375,163.385,112200000.0
2008-05-27 10:31:00,163.38,163.4,163.375,163.39,207100000.0
2008-05-27 10:32:00,163.385,163.395,163.375,163.38,42400000.0
2008-05-27 10:33:00,163.38,163.4,163.37,163.395,68000000.0
2008-05-27 10:34:00,163.395,163.405,163.38,163.405,52500000.0
2008-05-27 10:35:00,163.405,163.415,163.385,163.405,52400000.0
2008-05-27 10:36:00,163.405,163.405,163.375,163.375,105300000.0
2008-05-27 10:37:00,163.38,163.41,163.38,163.4,34000000.0
2008-05-27 10:38:00,163.405,163.425,163.4,163.415,69000000.0
2008-05-27 10:39:00,163.42,163.42,163.41,163.415,19000000.0
2008-05-27 10:40:00,163.415,163.425,163.39,163.39,91300000.0
2008-05-27 10:41:00,163.39,163.395,163.365,163.395,152400000.0
2008-05-27 10:42:00,163.4,163.44,163.39,163.415,92500000.0
2008-05-27 10:43:00,163.42,163.48,163.41,163.43,138200000.0
2008-05-27 10:44:00,163.44,163.455,163.425,163.445,171300000.0
2008-05-27 10:45:00,163.44,163.495,163.44,163.465,154500000.0
2008-05-27 10:46:00,163.465,163.51,163.46,163.495,69800000.0
2008-05-27 10:47:00,163.49,163.505,163.47,163.505,94300000.0
2008-05-27 10:48:00,163.505,163.525,163.49,163.495,196700000.0
2008-05-27 10:49:00,163.5,163.52,163.485,163.505,116900000.0
2008-05-27 10:50:00,163.515,163.535,163.505,163.535,61000000.0
2008-05-27 10:51:00,163.54,163.54,163.51,163.515,41400000.0
2008-05-27 10:52:00,163.515,163.525,163.495,163.495,65700000.0
2008-05-27 10:53:00,163.49,163.51,163.485,163.51,118800000.0
2008-05-27 10:54:00,163.51,163.54,163.495,163.535,176700000.0
2008-05-27 10:55:00,163.54,163.555,163.515,163.515,157500000.0
2008-05-27 10:56:00,163.515,163.52,163.49,163.495,209800000.0
2008-05-27 10:57:00,163.49,163.495,163.465,163.48,115200000.0
2008-05-27 10:58:00,163.48,163.48,163.46,163.47,43900000.0
2008-05-27 10:59:00,163.47,163.52,163.465,163.52,156300000.0
2008-05-27 11:00:00,163.52,163.54,163.5,163.53,91700000.0
2008-05-27 11:01:00,163.53,163.59,163.53,163.565,92000000.0
2008-05-27 11:02:00,163.565,163.565,163.515,163.525,213600000.0
2008-05-27 11:03:00,163.53,163.53,163.515,163.525,113000000.0
2008-05-27 11:04:00,163.525,163.54,163.525,163.54,67000000.0
2008-05-27 11:05:00,163.535,163.55,163.535,163.54,68900000.0
2008-05-27 11:06:00,163.54,163.61,163.53,163.61,155800000.0
2008-05-27 11:07:00,163.61,163.665,163.575,163.585,181900000.0
2008-05-27 11:08:00,163.585,163.6,163.58,163.595,83000000.0
2008-05-27 11:09:00,163.595,163.595,163.57,163.575,105700000.0
2008-05-27 11:10:00,163.575,163.675,163.575,163.665,207000000.0
2008-05-27 11:11:00,163.66,163.665,163.615,163.615,205700000.0
2008-05-27 11:12:00,163.615,163.63,163.605,163.615,202800000.0
2008-05-27 11:13:00,163.615,163.64,163.615,163.63,97000000.0
2008-05-27 11:14:00,163.625,163.63,163.595,163.605,522600000.0
2008-05-27 11:15:00,163.605,163.65,163.595,163.635,167600000.0
2008-05-27 11:16:00,163.64,163.67,163.635,163.67,60500000.0
2008-05-27 11:17:00,163.67,163.72,163.665,163.715,267000000.0
2008-05-27 11:18:00,163.715,163.715,163.63,163.645,162300000.0
2008-05-27 11:19:00,163.645,163.66,163.635,163.65,190100000.0
2008-05-27 11:20:00,163.655,163.655,163.615,163.615,284500000.0
2008-05-27 11:21:00,163.615,163.665,163.615,163.64,419600000.0
2008-05-27 11:22:00,163.635,163.66,163.625,163.63,383199999.0
2008-05-27 11:23:00,163.635,163.635,163.61,163.615,289500000.0
2008-05-27 11:24:00,163.615,163.655,163.615,163.655,270300000.0
2008-05-27 11:25:00,163.655,163.655,163.64,163.64,200000000.0
2008-05-27 11:26:00,163.64,163.64,163.6,163.605,134200000.0
2008-05-27 11:27:00,163.605,163.615,163.6,163.615,60900000.0
2008-05-27 11:28:00,163.615,163.675,163.615,163.66,56400000.0
2008-05-27 11:29:00,163.665,163.67,163.66,163.67,29600000.0
2008-05-27 11:30:00,163.665,163.71,163.665,163.705,100500000.0
2008-05-27 11:31:00,163.71,163.735,163.705,163.73,57800000.0
2008-05-27 11:32:00,163.725,163.765,163.725,163.76,105200000.0
2008-05-27 11:33:00,163.755,163.765,163.705,163.71,227900000.0
2008-05-27 11:34:00,163.71,163.72,163.705,163.71,127900000.0
2008-05-27 11:35:00,163.71,163.72,163.705,163.715,119400000.0
2008-05-27 11:36:00,163.715,163.745,163.71,163.745,229200000.0
2008-05-27 11:37:00,163.745,163.78,163.74,163.775,135500000.0
2008-05-27 11:38:00,163.775,163.775,163.715,163.715,200900000.0
2008-05-27 11:39:00,163.715,163.73,163.715,163.725,67900000.0
2008-05-27 11:40:00,163.725,163.755,163.725,163.74,33000000.0
2008-05-27 11:41:00,163.74,163.74,163.74,163.74,6600000.0
2008-05-27 11:42:00,163.74,163.775,163.74,163.775,93900000.0
2008-05-27 11:43:00,163.77,163.775,163.76,163.77,209100000.0
2008-05-27 11:44:00,163.765,163.775,163.765,163.77,48000000.0
2008-05-27 11:45:00,163.77,163.775,163.765,163.77,104600000.0
2008-05-27 11:46:00,163.765,163.79,163.76,163.785,86100000.0
2008-05-27 11:47:00,163.785,163.8,163.765,163.795,137800000.0
2008-05-27 11:48:00,163.795,163.8,163.795,163.795,55600000.0
2008-05-27 11:49:00,163.795,163.805,163.795,163.8,132200000.0
2008-05-27 11:50:00,163.8,163.805,163.78,163.795,221400000.0
2008-05-27 11:51:00,163.8,163.805,163.78,163.785,175400000.0
2008-05-27 11:52:00,163.785,163.785,163.775,163.78,102100000.0
2008-05-27 11:53:00,163.78,163.79,163.765,163.77,203900000.0
2008-05-27 11:54:00,163.765,163.785,163.76,163.765,197600000.0
2008-05-27 11:55:00,163.765,163.765,163.73,163.73,161200000.0
2008-05-27 11:56:00,163.73,163.74,163.715,163.735,144500000.0
2008-05-27 11:57:00,163.735,163.745,163.725,163.74,73100000.0
2008-05-27 11:58:00,163.74,163.76,163.725,163.725,55100000.0
2008-05-27 11:59:00,163.725,163.745,163.695,163.7,165700000.0
2008-05-27 12:00:00,163.705,163.735,163.705,163.735,186900000.0
2008-05-27 12:01:00,163.735,163.78,163.735,163.775,329000000.0
2008-05-27 12:02:00,163.77,163.775,163.725,163.73,258100000.0
2008-05-27 12:03:00,163.73,163.78,163.73,163.765,210400000.0
2008-05-27 12:04:00,163.765,163.785,163.75,163.775,59300000.0
2008-05-27 12:05:00,163.78,163.81,163.76,163.77,130100000.0
2008-05-27 12:06:00,163.77,163.79,163.75,163.765,84900000.0
2008-05-27 12:07:00,163.765,163.78,163.75,163.75,79800000.0
2008-05-27 12:08:00,163.745,163.755,163.745,163.755,33000000.0
2008-05-27 12:09:00,163.75,163.765,163.715,163.715,212400000.0
2008-05-27 12:10:00,163.715,163.73,163.7,163.73,171200000.0
2008-05-27 12:11:00,163.73,163.73,163.695,163.7,342200000.0
2008-05-27 12:12:00,163.695,163.705,163.675,163.685,181600000.0
2008-05-27 12:13:00,163.69,163.69,163.645,163.645,111100000.0
2008-05-27 12:14:00,163.645,163.675,163.635,163.665,97300000.0
2008-05-27 12:15:00,163.66,163.7,163.66,163.695,71100000.0
2008-05-27 12:16:00,163.695,163.715,163.695,163.705,120000000.0
2008-05-27 12:17:00,163.705,163.71,163.685,163.71,80200000.0
2008-05-27 12:18:00,163.71,163.745,163.705,163.745,63000000.0
2008-05-27 12:19:00,163.745,163.745,163.64,163.65,225600000.0
2008-05-27 12:20:00,163.645,163.67,163.645,163.645,244200000.0
2008-05-27 12:21:00,163.65,163.69,163.65,163.68,137500000.0
2008-05-27 12:22:00,163.68,163.69,163.64,163.64,113000000.0
2008-05-27 12:23:00,163.64,163.665,163.64,163.655,321000000.0
2008-05-27 12:24:00,163.65,163.72,163.65,163.705,326600000.0
2008-05-27 12:25:00,163.705,163.705,163.665,163.67,198700000.0
2008-05-27 12:26:00,163.67,163.715,163.67,163.71,162900000.0
2008-05-27 12:27:00,163.71,163.71,163.695,163.695,197400000.0
2008-05-27 12:28:00,163.69,163.7,163.655,163.68,293000000.0
2008-05-27 12:29:00,163.68,163.68,163.665,163.665,84800000.0
2008-05-27 12:30:00,163.665,163.7,163.665,163.695,125500000.0
2008-05-27 12:31:00,163.695,163.7,163.69,163.69,59800000.0
2008-05-27 12:32:00,163.69,163.7,163.68,163.68,49900000.0
2008-05-27 12:33:00,163.685,163.72,163.685,163.72,142400000.0
2008-05-27 12:34:00,163.72,163.725,163.715,163.72,63100000.0
2008-05-27 12:35:00,163.725,163.725,163.7,163.705,63800000.0
2008-05-27 12:36:00,163.705,163.71,163.7,163.7,35600000.0
2008-05-27 12:37:00,163.7,163.7,163.665,163.665,74600000.0
2008-05-27 12:38:00,163.665,163.67,163.655,163.655,130800000.0
2008-05-27 12:39:00,163.655,163.665,163.605,163.605,184100000.0
2008-05-27 12:40:00,163.595,163.605,163.555,163.595,432100000.0
2008-05-27 12:41:00,163.595,163.605,163.595,163.605,324200000.0
2008-05-27 12:42:00,163.61,163.615,163.6,163.605,38600000.0
2008-05-27 12:43:00,163.605,163.61,163.56,163.57,103900000.0
2008-05-27 12:44:00,163.57,163.62,163.57,163.62,142400000.0
2008-05-27 12:45:00,163.615,163.615,163.555,163.56,244000000.0
2008-05-27 12:46:00,163.56,163.565,163.54,163.56,253200000.0
2008-05-27 12:47:00,163.565,163.585,163.555,163.565,489400000.0
2008-05-27 12:48:00,163.56,163.575,163.555,163.555,332400000.0
2008-05-27 12:49:00,163.555,163.565,163.555,163.565,108100000.0
2008-05-27 12:50:00,163.57,163.57,163.555,163.56,324600000.0
2008-05-27 12:51:00,163.56,163.595,163.555,163.585,187900000.0
2008-05-27 12:52:00,163.58,163.58,163.575,163.58,5200000.0
2008-05-27 12:53:00,163.575,163.59,163.57,163.59,64300000.0
2008-05-27 12:54:00,163.59,163.615,163.57,163.595,62400000.0
2008-05-27 12:55:00,163.59,163.595,163.55,163.555,239100000.0
2008-05-27 12:56:00,163.555,163.575,163.545,163.56,338400000.0
2008-05-27 12:57:00,163.56,163.575,163.56,163.575,282300000.0
2008-05-27 12:58:00,163.575,163.585,163.56,163.565,123400000.0
2008-05-27 12:59:00,163.57,163.57,163.545,163.545,110900000.0
2008-05-27 13:00:00,163.545,163.545,163.525,163.545,125200000.0
2008-05-27 13:01:00,163.54,163.545,163.52,163.52,61200000.0
2008-05-27 13:02:00,163.52,163.585,163.515,163.58,168399998.0
2008-05-27 13:03:00,163.585,163.585,163.53,163.53,145900000.0
2008-05-27 13:04:00,163.535,163.56,163.52,163.525,83300000.0
2008-05-27 13:05:00,163.52,163.525,163.505,163.52,141000000.0
2008-05-27 13:06:00,163.52,163.56,163.515,163.555,99300000.0
2008-05-27 13:07:00,163.555,163.555,163.53,163.53,192300000.0
2008-05-27 13:08:00,163.535,163.535,163.515,163.515,204800000.0
2008-05-27 13:09:00,163.515,163.515,163.485,163.49,142900000.0
2008-05-27 13:10:00,163.495,163.495,163.465,163.47,115500000.0
2008-05-27 13:11:00,163.47,163.495,163.465,163.475,39200000.0
2008-05-27 13:12:00,163.475,163.475,163.455,163.465,47500000.0
2008-05-27 13:13:00,163.465,163.47,163.4,163.405,113092000.0
2008-05-27 13:14:00,163.405,163.435,163.405,163.43,29200000.0
2008-05-27 13:15:00,163.43,163.465,163.43,163.46,15700000.0
2008-05-27 13:16:00,163.465,163.49,163.465,163.475,106380000.0
2008-05-27 13:17:00,163.48,163.5,163.47,163.495,73296000.0
2008-05-27 13:18:00,163.49,163.54,163.49,163.53,67188000.0
2008-05-27 13:19:00,163.53,163.555,163.525,163.555,33688000.0
2008-05-27 13:20:00,163.555,163.575,163.555,163.57,82700000.0
2008-05-27 13:21:00,163.58,163.6,163.56,163.585,168600000.0
2008-05-27 13:22:00,163.58,163.595,163.58,163.585,28692000.0
2008-05-27 13:23:00,163.58,163.595,163.58,163.59,8400000.0
2008-05-27 13:24:00,163.59,163.59,163.56,163.57,28396000.0
2008-05-27 13:25:00,163.57,163.615,163.56,163.61,97388000.0
2008-05-27 13:26:00,163.61,163.62,163.6,163.605,122688000.0
2008-05-27 13:27:00,163.605,163.61,163.57,163.58,33288000.0
2008-05-27 13:28:00,163.58,163.6,163.55,163.555,152552000.0
2008-05-27 13:29:00,163.56,163.63,163.56,163.63,69316000.0
2008-05-27 13:30:00,163.63,163.635,163.6,163.62,92164000.0
2008-05-27 13:31:00,163.625,163.625,163.55,163.55,103760000.0
2008-05-27 13:32:00,163.55,163.575,163.53,163.575,52172000.0
2008-05-27 13:33:00,163.57,163.61,163.57,163.61,48692000.0
2008-05-27 13:34:00,163.61,163.625,163.605,163.61,67680000.0
2008-05-27 13:35:00,163.61,163.625,163.61,163.625,33900000.0
2008-05-27 13:36:00,163.625,163.63,163.55,163.55,153996000.0
2008-05-27 13:37:00,163.55,163.56,163.535,163.555,107300000.0
2008-05-27 13:38:00,163.55,163.595,163.55,163.585,209492000.0
2008-05-27 13:39:00,163.585,163.585,163.55,163.575,128900000.0
2008-05-27 13:40:00,163.575,163.6,163.575,163.6,23900000.0
2008-05-27 13:41:00,163.6,163.625,163.6,163.61,42400000.0
2008-05-27 13:42:00,163.61,163.615,163.6,163.605,26400000.0
2008-05-27 13:43:00,163.6,163.64,163.6,163.635,55200000.0
2008-05-27 13:44:00,163.63,163.645,163.63,163.63,35500000.0
2008-05-27 13:45:00,163.625,163.645,163.62,163.64,94996000.0
2008-05-27 13:46:00,163.64,163.64,163.6,163.615,208296000.0
2008-05-27 13:47:00,163.615,163.615,163.58,163.585,117796000.0
2008-05-27 13:48:00,163.585,163.6,163.545,163.545,133096000.0
2008-05-27 13:49:00,163.545,163.575,163.53,163.575,74196000.0
2008-05-27 13:50:00,163.575,163.585,163.535,163.565,89796000.0
2008-05-27 13:51:00,163.57,163.575,163.56,163.57,34200000.0
2008-05-27 13:52:00,163.57,163.595,163.565,163.59,47400000.0
2008-05-27 13:53:00,163.595,163.6,163.59,163.595,28100000.0
2008-05-27 13:54:00,163.595,163.595,163.565,163.575,59600000.0
2008-05-27 13:55:00,163.575,163.58,163.555,163.555,101892000.0
2008-05-27 13:56:00,163.565,163.565,163.5,163.545,70200000.0
2008-05-27 13:57:00,163.545,163.55,163.495,163.505,79700000.0
2008-05-27 13:58:00,163.5,163.525,163.5,163.525,17100000.0
2008-05-27 13:59:00,163.525,163.575,163.525,163.57,40896000.0
2008-05-27 14:00:00,163.575,163.645,163.57,163.58,109396000.0
2008-05-27 14:01:00,163.58,163.59,163.57,163.575,33600000.0
2008-05-27 14:02:00,163.57,163.585,163.565,163.575,39500000.0
2008-05-27 14:03:00,163.58,163.58,163.535,163.54,63296000.0
2008-05-27 14:04:00,163.54,163.565,163.535,163.545,58700000.0
2008-05-27 14:05:00,163.54,163.585,163.54,163.575,171700002.0
2008-05-27 14:06:00,163.575,163.595,163.575,163.585,13100000.0
2008-05-27 14:07:00,163.585,163.585,163.565,163.575,50000000.0
2008-05-27 14:08:00,163.57,163.585,163.57,163.585,86800000.0
2008-05-27 14:09:00,163.59,163.59,163.565,163.565,136672000.0
2008-05-27 14:10:00,163.57,163.59,163.56,163.575,479884000.0
2008-05-27 14:11:00,163.575,163.655,163.57,163.635,228292001.0
2008-05-27 14:12:00,163.635,163.645,163.62,163.63,157696000.0
2008-05-27 14:13:00,163.63,163.635,163.615,163.635,51800000.0
2008-05-27 14:14:00,163.635,163.64,163.62,163.635,51796000.0
2008-05-27 14:15:00,163.625,163.645,163.62,163.64,77288000.0
2008-05-27 14:16:00,163.64,163.645,163.63,163.64,53900000.0
2008-05-27 14:17:00,163.64,163.64,163.6,163.625,138195998.0
2008-05-27 14:18:00,163.625,163.635,163.62,163.62,293992001.0
2008-05-27 14:19:00,163.62,163.665,163.615,163.665,184288000.0
2008-05-27 14:20:00,163.66,163.66,163.635,163.65,145284000.0
2008-05-27 14:21:00,163.65,163.66,163.64,163.65,69296000.0
2008-05-27 14:22:00,163.64,163.655,163.625,163.65,146299999.0
2008-05-27 14:23:00,163.655,163.66,163.645,163.655,27900000.0
2008-05-27 14:24:00,163.655,163.67,163.64,163.645,195296001.0
2008-05-27 14:25:00,163.65,163.655,163.615,163.64,550268000.0
2008-05-27 14:26:00,163.64,163.645,163.63,163.645,346580000.0
2008-05-27 14:27:00,163.64,163.67,163.63,163.665,385772001.0
2008-05-27 14:28:00,163.66,163.695,163.66,163.69,412544000.0
2008-05-27 14:29:00,163.69,163.74,163.685,163.73,261040000.0
2008-05-27 14:30:00,163.73,163.745,163.695,163.695,87996000.0
2008-05-27 14:31:00,163.69,163.725,163.68,163.695,328747999.0
2008-05-27 14:32:00,163.695,163.725,163.695,163.725,122860000.0
2008-05-27 14:33:00,163.72,163.73,163.715,163.73,211256000.0
2008-05-27 14:34:00,163.725,163.74,163.705,163.705,254916000.0
2008-05-27 14:35:00,163.71,163.74,163.71,163.74,159064000.0
2008-05-27 14:36:00,163.74,163.755,163.72,163.73,192904000.0
2008-05-27 14:37:00,163.73,163.75,163.71,163.74,290060000.0
2008-05-27 14:38:00,163.74,163.75,163.715,163.735,325560001.0
2008-05-27 14:39:00,163.735,163.755,163.735,163.745,109372000.0
2008-05-27 14:40:00,163.745,163.78,163.72,163.765,614631999.0
2008-05-27 14:41:00,163.76,163.795,163.715,163.745,783972000.0
2008-05-27 14:42:00,163.74,163.755,163.71,163.71,608756001.0
2008-05-27 14:43:00,163.71,163.735,163.69,163.71,619688001.0
2008-05-27 14:44:00,163.71,163.725,163.695,163.695,593860000.0
2008-05-27 14:45:00,163.695,163.755,163.695,163.72,266084000.0
2008-05-27 14:46:00,163.72,163.73,163.68,163.725,605764003.0
2008-05-27 14:47:00,163.72,163.72,163.68,163.695,323084000.0
2008-05-27 14:48:00,163.695,163.72,163.67,163.69,145088000.0
2008-05-27 14:49:00,163.695,163.755,163.695,163.73,574060001.0
2008-05-27 14:50:00,163.73,163.76,163.71,163.76,198064002.0
2008-05-27 14:51:00,163.755,163.765,163.715,163.755,197364000.0
2008-05-27 14:52:00,163.755,163.775,163.745,163.745,124748000.0
2008-05-27 14:53:00,163.745,163.76,163.73,163.76,299276000.0
2008-05-27 14:54:00,163.76,163.77,163.74,163.745,313180001.0
2008-05-27 14:55:00,163.75,163.76,163.73,163.735,241080000.0
2008-05-27 14:56:00,163.74,163.755,163.73,163.75,102596000.0
2008-05-27 14:57:00,163.75,163.825,163.74,163.815,253652000.0
2008-05-27 14:58:00,163.81,163.84,163.81,163.83,342172001.0
2008-05-27 14:59:00,163.83,163.865,163.83,163.855,429496000.0
2008-05-27 15:00:00,163.86,163.86,163.76,163.79,805676003.0
2008-05-27 15:01:00,163.795,163.89,163.79,163.875,395364001.0
2008-05-27 15:02:00,163.875,163.875,163.83,163.84,815707998.0
2008-05-27 15:03:00,163.85,163.88,163.83,163.845,771743999.0
2008-05-27 15:04:00,163.84,163.845,163.77,163.815,679200000.0
2008-05-27 15:05:00,163.815,163.825,163.71,163.745,739799998.0
2008-05-27 15:06:00,163.745,163.785,163.74,163.77,313800000.0
2008-05-27 15:07:00,163.775,163.805,163.77,163.78,272700000.0
2008-05-27 15:08:00,163.785,163.825,163.785,163.8,366099999.0
2008-05-27 15:09:00,163.8,163.82,163.79,163.805,963100001.0
2008-05-27 15:10:00,163.81,163.855,163.805,163.84,361900000.0
2008-05-27 15:11:00,163.845,163.855,163.82,163.825,613779999.0
2008-05-27 15:12:00,163.82,163.845,163.81,163.815,228200000.0
2008-05-27 15:13:00,163.815,163.82,163.78,163.785,305400001.0
2008-05-27 15:14:00,163.795,163.805,163.77,163.77,577600002.0
2008-05-27 15:15:00,163.77,163.78,163.71,163.73,547900001.0
2008-05-27 15:16:00,163.735,163.755,163.71,163.74,748900002.0
2008-05-27 15:17:00,163.73,163.76,163.72,163.76,642400001.0
2008-05-27 15:18:00,163.755,163.76,163.72,163.74,743100006.0
2008-05-27 15:19:00,163.745,163.765,163.74,163.765,778299999.0
2008-05-27 15:20:00,163.76,163.775,163.71,163.72,742500006.0
2008-05-27 15:21:00,163.725,163.73,163.69,163.695,1209600003.0
2008-05-27 15:22:00,163.7,163.72,163.69,163.71,499800004.0
2008-05-27 15:23:00,163.71,163.72,163.7,163.7,678400001.0
2008-05-27 15:24:00,163.705,163.765,163.695,163.75,564100001.0
2008-05-27 15:25:00,163.75,163.81,163.74,163.78,547200000.0
2008-05-27 15:26:00,163.78,163.79,163.75,163.76,393500000.0
2008-05-27 15:27:00,163.76,163.785,163.755,163.77,141000002.0
2008-05-27 15:28:00,163.77,163.79,163.74,163.755,328400000.0
2008-05-27 15:29:00,163.755,163.78,163.74,163.74,199600001.0
2008-05-27 15:30:00,163.745,163.78,163.74,163.775,273400003.0
2008-05-27 15:31:00,163.775,163.78,163.76,163.775,187300000.0
2008-05-27 15:32:00,163.775,163.785,163.76,163.765,204699998.0
2008-05-27 15:33:00,163.76,163.785,163.735,163.775,328000000.0
2008-05-27 15:34:00,163.775,163.775,163.735,163.745,262400000.0
2008-05-27 15:35:00,163.74,163.765,163.725,163.76,252400000.0
2008-05-27 15:36:00,163.755,163.765,163.7,163.73,950400000.0
2008-05-27 15:37:00,163.73,163.745,163.72,163.725,696100001.0
2008-05-27 15:38:00,163.72,163.755,163.72,163.74,680400000.0
2008-05-27 15:39:00,163.74,163.75,163.73,163.735,136100000.0
2008-05-27 15:40:00,163.73,163.76,163.73,163.745,157700001.0
2008-05-27 15:41:00,163.75,163.77,163.74,163.765,154200001.0
2008-05-27 15:42:00,163.77,163.79,163.76,163.77,193200000.0
2008-05-27 15:43:00,163.765,163.79,163.755,163.76,235800001.0
2008-05-27 15:44:00,163.76,163.785,163.75,163.785,189800000.0
2008-05-27 15:45:00,163.79,163.8,163.77,163.785,270099998.0
2008-05-27 15:46:00,163.785,163.795,163.74,163.76,763100004.0
2008-05-27 15:47:00,163.76,163.835,163.75,163.835,701600002.0
2008-05-27 15:48:00,163.83,163.835,163.79,163.82,708200002.0
2008-05-27 15:49:00,163.815,163.815,163.77,163.815,327200001.0
2008-05-27 15:50:00,163.81,163.835,163.795,163.82,201900000.0
2008-05-27 15:51:00,163.82,163.825,163.775,163.785,349600001.0
2008-05-27 15:52:00,163.775,163.775,163.75,163.77,263699999.0
2008-05-27 15:53:00,163.775,163.815,163.765,163.785,251300000.0
2008-05-27 15:54:00,163.79,163.81,163.77,163.77,242699999.0
2008-05-27 15:55:00,163.77,163.805,163.745,163.805,194800001.0
2008-05-27 15:56:00,163.815,163.815,163.755,163.755,163700000.0
2008-05-27 15:57:00,163.755,163.775,163.75,163.76,114700002.0
2008-05-27 15:58:00,163.76,163.76,163.72,163.735,163500000.0
2008-05-27 15:59:00,163.735,163.81,163.69,163.75,341800000.0
2008-05-27 16:00:00,163.75,163.78,163.68,163.72,1345899998.0
2008-05-27 16:01:00,163.72,163.74,163.7,163.71,760900001.0
2008-05-27 16:02:00,163.715,163.785,163.715,163.765,763543994.0
2008-05-27 16:03:00,163.765,163.785,163.73,163.76,859400008.0
2008-05-27 16:04:00,163.755,163.79,163.75,163.775,171400001.0
2008-05-27 16:05:00,163.775,163.81,163.75,163.8,314000000.0
2008-05-27 16:06:00,163.8,163.85,163.765,163.795,902200000.0
2008-05-27 16:07:00,163.8,163.835,163.79,163.835,295400000.0
2008-05-27 16:08:00,163.835,163.845,163.79,163.8,818200000.0
2008-05-27 16:09:00,163.8,163.81,163.785,163.795,954099991.0
2008-05-27 16:10:00,163.79,163.8,163.74,163.745,799099993.0
2008-05-27 16:11:00,163.74,163.76,163.7,163.7,1074099997.0
2008-05-27 16:12:00,163.7,163.755,163.695,163.73,535400002.0
2008-05-27 16:13:00,163.73,163.745,163.71,163.74,1003399997.0
2008-05-27 16:14:00,163.74,163.75,163.72,163.73,641099997.0
2008-05-27 16:15:00,163.735,163.76,163.72,163.76,155200001.0
2008-05-27 16:16:00,163.755,163.78,163.725,163.755,208100001.0
2008-05-27 16:17:00,163.76,163.79,163.745,163.76,232300000.0
2008-05-27 16:18:00,163.76,163.78,163.745,163.77,270800000.0
2008-05-27 16:19:00,163.775,163.78,163.75,163.775,465800002.0
2008-05-27 16:20:00,163.77,163.785,163.755,163.76,239300000.0
2008-05-27 16:21:00,163.76,163.775,163.75,163.755,487800001.0
2008-05-27 16:22:00,163.755,163.765,163.725,163.755,292700001.0
2008-05-27 16:23:00,163.755,163.77,163.75,163.75,111300000.0
2008-05-27 16:24:00,163.755,163.78,163.75,163.775,341600000.0
2008-05-27 16:25:00,163.775,163.785,163.745,163.745,587100003.0
2008-05-27 16:26:00,163.74,163.78,163.73,163.775,518199998.0
2008-05-27 16:27:00,163.775,163.78,163.755,163.765,211800000.0
2008-05-27 16:28:00,163.76,163.77,163.74,163.75,351000000.0
2008-05-27 16:29:00,163.745,163.77,163.745,163.755,293200001.0
2008-05-27 16:30:00,163.755,163.775,163.745,163.745,151300001.0
2008-05-27 16:31:00,163.745,163.775,163.73,163.735,347199999.0
2008-05-27 16:32:00,163.735,163.76,163.7,163.71,841900002.0
2008-05-27 16:33:00,163.71,163.715,163.675,163.685,445300000.0
2008-05-27 16:34:00,163.685,163.695,163.67,163.68,210100001.0
2008-05-27 16:35:00,163.68,163.68,163.615,163.615,370800001.0
2008-05-27 16:36:00,163.61,163.62,163.57,163.605,393200005.0
2008-05-27 16:37:00,163.61,163.63,163.61,163.62,91100000.0
2008-05-27 16:38:00,163.62,163.635,163.61,163.625,174700002.0
2008-05-27 16:39:00,163.63,163.67,163.625,163.66,223800003.0
2008-05-27 16:40:00,163.66,163.715,163.66,163.715,925200006.0
2008-05-27 16:41:00,163.71,163.725,163.695,163.72,181600001.0
2008-05-27 16:42:00,163.72,163.735,163.705,163.715,228300000.0
2008-05-27 16:43:00,163.72,163.72,163.695,163.72,254300001.0
2008-05-27 16:44:00,163.715,163.715,163.7,163.705,371900008.0
2008-05-27 16:45:00,163.705,163.725,163.705,163.715,256900005.0
2008-05-27 16:46:00,163.71,163.715,163.705,163.705,314400010.0
2008-05-27 16:47:00,163.7,163.715,163.665,163.69,428500007.0
2008-05-27 16:48:00,163.695,163.715,163.68,163.69,485800002.0
2008-05-27 16:49:00,163.69,163.695,163.655,163.675,397800002.0
2008-05-27 16:50:00,163.675,163.69,163.65,163.65,189400001.0
2008-05-27 16:51:00,163.655,163.7,163.63,163.695,507099999.0
2008-05-27 16:52:00,163.69,163.71,163.685,163.7,362700001.0
2008-05-27 16:53:00,163.7,163.725,163.69,163.695,635000000.0
2008-05-27 16:54:00,163.695,163.72,163.67,163.7,292100002.0
2008-05-27 16:55:00,163.695,163.725,163.69,163.69,286000000.0
2008-05-27 16:56:00,163.69,163.72,163.69,163.705,116400001.0
2008-05-27 16:57:00,163.705,163.715,163.7,163.715,72900000.0
2008-05-27 16:58:00,163.71,163.715,163.675,163.675,106700001.0
2008-05-27 16:59:00,163.67,163.675,163.59,163.635,366300001.0
2008-05-27 17:00:00,163.635,163.69,163.635,163.66,281300001.0
2008-05-27 17:01:00,163.655,163.68,163.635,163.665,113600000.0
2008-05-27 17:02:00,163.67,163.735,163.665,163.73,95800000.0
2008-05-27 17:03:00,163.73,163.745,163.655,163.685,128700000.0
2008-05-27 17:04:00,163.685,163.705,163.67,163.695,168300000.0
2008-05-27 17:05:00,163.7,163.7,163.68,163.695,90100000.0
2008-05-27 17:06:00,163.69,163.69,163.645,163.655,161500000.0
2008-05-27 17:07:00,163.655,163.675,163.63,163.65,60700000.0
2008-05-27 17:08:00,163.65,163.66,163.63,163.635,37300000.0
2008-05-27 17:09:00,163.635,163.635,163.585,163.605,240899999.0
2008-05-27 17:10:00,163.61,163.625,163.59,163.615,132300001.0
2008-05-27 17:11:00,163.62,163.65,163.615,163.625,51000000.0
2008-05-27 17:12:00,163.62,163.63,163.61,163.63,112200002.0
2008-05-27 17:13:00,163.63,163.635,163.615,163.635,47300000.0
2008-05-27 17:14:00,163.64,163.675,163.56,163.59,370300000.0
2008-05-27 17:15:00,163.58,163.58,163.53,163.545,376700001.0
2008-05-27 17:16:00,163.555,163.555,163.51,163.515,518900001.0
2008-05-27 17:17:00,163.515,163.545,163.51,163.51,123300000.0
2008-05-27 17:18:00,163.51,163.55,163.49,163.54,493900000.0
2008-05-27 17:19:00,163.54,163.54,163.51,163.525,147200000.0
2008-05-27 17:20:00,163.525,163.53,163.5,163.52,104500001.0
2008-05-27 17:21:00,163.52,163.53,163.515,163.525,32000000.0
2008-05-27 17:22:00,163.52,163.55,163.485,163.545,140000001.0
2008-05-27 17:23:00,163.545,163.545,163.515,163.54,156100000.0
2008-05-27 17:24:00,163.54,163.54,163.5,163.5,93500000.0
2008-05-27 17:25:00,163.5,163.555,163.495,163.545,297600001.0
2008-05-27 17:26:00,163.54,163.57,163.52,163.54,369300000.0
2008-05-27 17:27:00,163.54,163.555,163.53,163.53,138800001.0
2008-05-27 17:28:00,163.525,163.545,163.515,163.54,140300001.0
2008-05-27 17:29:00,163.535,163.54,163.505,163.535,191200001.0
2008-05-27 17:30:00,163.54,163.56,163.515,163.52,134899999.0
2008-05-27 17:31:00,163.515,163.54,163.51,163.52,92800000.0
2008-05-27 17:32:00,163.525,163.535,163.51,163.525,110900000.0
2008-05-27 17:33:00,163.525,163.545,163.485,163.515,327599999.0
2008-05-27 17:34:00,163.51,163.52,163.48,163.505,297400000.0
2008-05-27 17:35:00,163.5,163.53,163.5,163.525,121500000.0
2008-05-27 17:36:00,163.52,163.55,163.52,163.54,173699999.0
2008-05-27 17:37:00,163.54,163.555,163.53,163.55,106600000.0
2008-05-27 17:38:00,163.545,163.555,163.53,163.545,166600000.0
2008-05-27 17:39:00,163.54,163.55,163.51,163.52,227700000.0
2008-05-27 17:40:00,163.525,163.58,163.52,163.575,224700001.0
2008-05-27 17:41:00,163.57,163.58,163.555,163.58,512300002.0
2008-05-27 17:42:00,163.58,163.585,163.545,163.575,126800000.0
2008-05-27 17:43:00,163.57,163.585,163.56,163.58,94000000.0
2008-05-27 17:44:00,163.58,163.59,163.57,163.585,203000000.0
2008-05-27 17:45:00,163.585,163.585,163.555,163.58,218599999.0
2008-05-27 17:46:00,163.585,163.615,163.575,163.615,53400000.0
2008-05-27 17:47:00,163.615,163.625,163.605,163.625,331700000.0
2008-05-27 17:48:00,163.63,163.65,163.595,163.65,245600000.0
2008-05-27 17:49:00,163.655,163.665,163.615,163.625,228800000.0
2008-05-27 17:50:00,163.62,163.66,163.605,163.65,223600000.0
2008-05-27 17:51:00,163.65,163.65,163.6,163.615,803399999.0
2008-05-27 17:52:00,163.61,163.63,163.6,163.615,563200001.0
2008-05-27 17:53:00,163.61,163.62,163.58,163.595,566300000.0
2008-05-27 17:54:00,163.6,163.625,163.59,163.595,181200000.0
2008-05-27 17:55:00,163.59,163.615,163.59,163.615,68099999.0
2008-05-27 17:56:00,163.62,163.63,163.6,163.615,56500000.0
2008-05-27 17:57:00,163.615,163.66,163.605,163.635,118000000.0
2008-05-27 17:58:00,163.63,163.64,163.59,163.61,160799999.0
2008-05-27 17:59:00,163.61,163.61,163.55,163.55,498899997.0
2008-05-27 18:00:00,163.55,163.585,163.55,163.57,154900000.0
2008-05-27 18:01:00,163.565,163.565,163.535,163.55,52400000.0
2008-05-27 18:02:00,163.55,163.58,163.545,163.57,135700000.0
2008-05-27 18:03:00,163.57,163.6,163.57,163.6,69600000.0
2008-05-27 18:04:00,163.6,163.6,163.59,163.595,78100000.0
2008-05-27 18:05:00,163.6,163.6,163.55,163.59,60000000.0
2008-05-27 18:06:00,163.595,163.595,163.555,163.56,77400000.0
2008-05-27 18:07:00,163.555,163.575,163.55,163.56,113000000.0
2008-05-27 18:08:00,163.56,163.585,163.55,163.575,118800000.0
2008-05-27 18:09:00,163.575,163.575,163.55,163.565,85800000.0
2008-05-27 18:10:00,163.565,163.595,163.565,163.575,49400000.0
2008-05-27 18:11:00,163.58,163.595,163.575,163.58,25600000.0
2008-05-27 18:12:00,163.58,163.58,163.565,163.57,23400000.0
2008-05-27 18:13:00,163.57,163.58,163.565,163.575,30000000.0
2008-05-27 18:14:00,163.57,163.575,163.56,163.56,31300000.0
2008-05-27 18:15:00,163.565,163.58,163.56,163.565,23300000.0
2008-05-27 18:16:00,163.57,163.58,163.56,163.575,24900000.0
2008-05-27 18:17:00,163.57,163.615,163.57,163.615,39800000.0
2008-05-27 18:18:00,163.615,163.615,163.585,163.59,34600000.0
2008-05-27 18:19:00,163.59,163.595,163.575,163.575,15200000.0
2008-05-27 18:20:00,163.57,163.59,163.57,163.585,26500000.0
2008-05-27 18:21:00,163.585,163.585,163.57,163.575,43100000.0
2008-05-27 18:22:00,163.58,163.595,163.58,163.59,16500000.0
2008-05-27 18:23:00,163.59,163.59,163.56,163.57,65300000.0
2008-05-27 18:24:00,163.565,163.59,163.56,163.58,27500000.0
2008-05-27 18:25:00,163.585,163.6,163.57,163.6,18400000.0
2008-05-27 18:26:00,163.6,163.605,163.585,163.595,23300000.0
2008-05-27 18:27:00,163.595,163.62,163.595,163.62,14300000.0
2008-05-27 18:28:00,163.615,163.625,163.61,163.615,27300000.0
2008-05-27 18:29:00,163.615,163.615,163.605,163.615,11400000.0
2008-05-27 18:30:00,163.62,163.625,163.6,163.6,30600000.0
2008-05-27 18:31:00,163.605,163.61,163.56,163.57,67500000.0
2008-05-27 18:32:00,163.56,163.575,163.56,163.575,19000000.0
2008-05-27 18:33:00,163.575,163.58,163.57,163.58,15100000.0
2008-05-27 18:34:00,163.58,163.61,163.58,163.6,21200000.0
2008-05-27 18:35:00,163.595,163.62,163.595,163.61,15600000.0
2008-05-27 18:36:00,163.61,163.61,163.59,163.595,23100000.0
2008-05-27 18:37:00,163.595,163.605,163.595,163.6,5300000.0
2008-05-27 18:38:00,163.6,163.605,163.6,163.6,10200000.0
2008-05-27 18:39:00,163.6,163.6,163.595,163.6,9700000.0
2008-05-27 18:40:00,163.6,163.635,163.6,163.635,45800000.0
2008-05-27 18:41:00,163.635,163.655,163.635,163.635,35400000.0
2008-05-27 18:42:00,163.635,163.655,163.635,163.65,32300000.0
2008-05-27 18:43:00,163.65,163.65,163.64,163.645,29800000.0
2008-05-27 18:44:00,163.645,163.65,163.635,163.64,38000000.0
2008-05-27 18:45:00,163.64,163.64,163.605,163.605,51000000.0
2008-05-27 18:46:00,163.605,163.61,163.595,163.605,27700000.0
2008-05-27 18:47:00,163.61,163.61,163.595,163.61,16700000.0
2008-05-27 18:48:00,163.605,163.61,163.6,163.61,22800000.0
2008-05-27 18:49:00,163.605,163.605,163.59,163.605,26000000.0
2008-05-27 18:50:00,163.6,163.605,163.585,163.585,20600000.0
2008-05-27 18:51:00,163.585,163.6,163.585,163.59,54600000.0
2008-05-27 18:52:00,163.59,163.6,163.585,163.6,21200000.0
2008-05-27 18:53:00,163.6,163.615,163.595,163.61,30600000.0
2008-05-27 18:54:00,163.61,163.615,163.61,163.61,303100000.0
2008-05-27 18:55:00,163.61,163.625,163.605,163.62,97100000.0
2008-05-27 18:56:00,163.615,163.63,163.605,163.63,153500000.0
2008-05-27 18:57:00,163.63,163.69,163.62,163.68,149200000.0
2008-05-27 18:58:00,163.68,163.685,163.655,163.66,51400000.0
2008-05-27 18:59:00,163.65,163.66,163.64,163.65,66300000.0
2008-05-27 19:00:00,163.65,163.665,163.645,163.655,117000000.0
2008-05-27 19:01:00,163.655,163.655,163.63,163.63,40700000.0
2008-05-27 19:02:00,163.63,163.66,163.63,163.66,65300000.0
2008-05-27 19:03:00,163.655,163.67,163.65,163.655,42500000.0
2008-05-27 19:04:00,163.66,163.665,163.63,163.64,64100000.0
2008-05-27 19:05:00,163.64,163.645,163.63,163.645,48800000.0
2008-05-27 19:06:00,163.64,163.655,163.64,163.655,36800000.0
2008-05-27 19:07:00,163.655,163.655,163.635,163.64,50200000.0
2008-05-27 19:08:00,163.64,163.64,163.62,163.63,43700000.0
2008-05-27 19:09:00,163.63,163.655,163.63,163.655,21700000.0
2008-05-27 19:10:00,163.655,163.665,163.645,163.65,25100000.0
2008-05-27 19:11:00,163.65,163.65,163.65,163.65,9600000.0
2008-05-27 19:12:00,163.65,163.66,163.65,163.655,22100000.0
2008-05-27 19:13:00,163.655,163.655,163.65,163.65,33400000.0
2008-05-27 19:14:00,163.645,163.645,163.63,163.635,20700000.0
2008-05-27 19:15:00,163.635,163.64,163.635,163.64,13900000.0
2008-05-27 19:16:00,163.64,163.64,163.64,163.64,7100000.0
2008-05-27 19:17:00,163.64,163.655,163.64,163.645,101200000.0
2008-05-27 19:18:00,163.65,163.65,163.645,163.645,3000000.0
2008-05-27 19:19:00,163.645,163.645,163.64,163.645,12500000.0
2008-05-27 19:20:00,163.645,163.65,163.645,163.65,14400000.0
2008-05-27 19:21:00,163.65,163.665,163.65,163.665,64500000.0
2008-05-27 19:22:00,163.665,163.685,163.665,163.675,39800000.0
2008-05-27 19:23:00,163.675,163.68,163.64,163.655,27200000.0
2008-05-27 19:24:00,163.655,163.655,163.65,163.655,9500000.0
2008-05-27 19:25:00,163.66,163.675,163.66,163.675,5700000.0
2008-05-27 19:26:00,163.675,163.68,163.67,163.675,9400000.0
2008-05-27 19:27:00,163.675,163.685,163.67,163.67,13800000.0
2008-05-27 19:28:00,163.67,163.67,163.645,163.645,17400000.0
2008-05-27 19:29:00,163.645,163.655,163.635,163.64,32000000.0
2008-05-27 19:30:00,163.64,163.66,163.63,163.64,57900000.0
2008-05-27 19:31:00,163.64,163.67,163.64,163.66,44100000.0
2008-05-27 19:32:00,163.66,163.67,163.65,163.655,49400000.0
2008-05-27 19:33:00,163.65,163.65,163.63,163.64,63900000.0
2008-05-27 19:34:00,163.64,163.64,163.63,163.63,11900000.0
2008-05-27 19:35:00,163.63,163.63,163.63,163.63,7200000.0
2008-05-27 19:36:00,163.63,163.64,163.63,163.64,11200000.0
2008-05-27 19:37:00,163.635,163.66,163.635,163.645,40200000.0
2008-05-27 19:38:00,163.65,163.665,163.645,163.65,15000000.0
2008-05-27 19:39:00,163.65,163.67,163.645,163.66,39900000.0
2008-05-27 19:40:00,163.675,163.675,163.64,163.64,23600000.0
2008-05-27 19:41:00,163.64,163.69,163.64,163.69,31100000.0
2008-05-27 19:42:00,163.69,163.705,163.68,163.68,70700000.0
2008-05-27 19:43:00,163.68,163.68,163.645,163.66,71000000.0
2008-05-27 19:44:00,163.66,163.67,163.635,163.66,42800000.0
2008-05-27 19:45:00,163.66,163.685,163.66,163.675,36400000.0
2008-05-27 19:46:00,163.675,163.7,163.655,163.69,24900000.0
2008-05-27 19:47:00,163.69,163.69,163.675,163.68,13700000.0
2008-05-27 19:48:00,163.68,163.685,163.67,163.675,14000000.0
2008-05-27 19:49:00,163.67,163.67,163.655,163.655,10200000.0
2008-05-27 19:50:00,163.655,163.655,163.63,163.64,57900000.0
2008-05-27 19:51:00,163.635,163.665,163.635,163.66,14100000.0
2008-05-27 19:52:00,163.66,163.7,163.65,163.65,111600000.0
2008-05-27 19:53:00,163.645,163.675,163.645,163.665,37600000.0
2008-05-27 19:54:00,163.67,163.68,163.65,163.67,32800000.0
2008-05-27 19:55:00,163.675,163.685,163.65,163.67,80700000.0
2008-05-27 19:56:00,163.67,163.69,163.665,163.68,115300000.0
2008-05-27 19:57:00,163.68,163.695,163.67,163.675,92900000.0
2008-05-27 19:58:00,163.68,163.7,163.675,163.7,49500000.0
2008-05-27 19:59:00,163.695,163.705,163.685,163.685,200600000.0
2008-05-27 20:00:00,163.685,163.69,163.645,163.655,228800000.0
2008-05-27 20:01:00,163.655,163.685,163.655,163.66,50900000.0
2008-05-27 20:02:00,163.655,163.66,163.605,163.64,131000000.0
2008-05-27 20:03:00,163.635,163.66,163.62,163.63,112800000.0
2008-05-27 20:04:00,163.63,163.665,163.63,163.65,269900000.0
2008-05-27 20:05:00,163.65,163.65,163.615,163.635,92800000.0
2008-05-27 20:06:00,163.64,163.65,163.615,163.615,47100000.0
2008-05-27 20:07:00,163.615,163.62,163.57,163.575,100496000.0
2008-05-27 20:08:00,163.575,163.58,163.565,163.575,77888000.0
2008-05-27 20:09:00,163.575,163.585,163.565,163.58,127396000.0
2008-05-27 20:10:00,163.58,163.61,163.58,163.605,30600000.0
2008-05-27 20:11:00,163.605,163.625,163.6,163.615,25700000.0
2008-05-27 20:12:00,163.615,163.64,163.61,163.62,54000000.0
2008-05-27 20:13:00,163.62,163.65,163.615,163.62,52300000.0
2008-05-27 20:14:00,163.615,163.63,163.6,163.62,59100000.0
2008-05-27 20:15:00,163.62,163.64,163.615,163.62,44100000.0
2008-05-27 20:16:00,163.62,163.635,163.61,163.62,64892000.0
2008-05-27 20:17:00,163.62,163.625,163.6,163.61,49900000.0
2008-05-27 20:18:00,163.61,163.635,163.61,163.635,96092000.0
2008-05-27 20:19:00,163.635,163.635,163.62,163.63,153700000.0
2008-05-27 20:20:00,163.63,163.655,163.625,163.645,75796000.0
2008-05-27 20:21:00,163.65,163.67,163.63,163.66,61488000.0
2008-05-27 20:22:00,163.66,163.66,163.635,163.635,41392000.0
2008-05-27 20:23:00,163.63,163.66,163.62,163.64,82596000.0
2008-05-27 20:24:00,163.64,163.65,163.63,163.63,11196000.0
2008-05-27 20:25:00,163.63,163.64,163.63,163.64,13000000.0
2008-05-27 20:26:00,163.635,163.665,163.635,163.66,63292000.0
2008-05-27 20:27:00,163.665,163.68,163.645,163.65,95600000.0
2008-05-27 20:28:00,163.65,163.675,163.63,163.655,45596000.0
2008-05-27 20:29:00,163.655,163.655,163.64,163.645,29396000.0
2008-05-27 20:30:00,163.645,163.67,163.645,163.67,12800000.0
2008-05-27 20:31:00,163.67,163.69,163.665,163.665,10392000.0
2008-05-27 20:32:00,163.665,163.685,163.66,163.66,15700000.0
2008-05-27 20:33:00,163.66,163.705,163.655,163.705,31500000.0
2008-05-27 20:34:00,163.705,163.705,163.66,163.665,51100000.0
2008-05-27 20:35:00,163.665,163.695,163.665,163.68,31300000.0
2008-05-27 20:36:00,163.685,163.735,163.675,163.69,81852000.0
2008-05-27 20:37:00,163.69,163.73,163.68,163.73,84388000.0
2008-05-27 20:38:00,163.735,163.735,163.695,163.7,80992000.0
2008-05-27 20:39:00,163.705,163.74,163.695,163.695,69684000.0
2008-05-27 20:40:00,163.695,163.705,163.685,163.705,83896000.0
2008-05-27 20:41:00,163.705,163.715,163.685,163.7,80376000.0
2008-05-27 20:42:00,163.695,163.715,163.69,163.71,49388000.0
2008-05-27 20:43:00,163.71,163.71,163.695,163.71,43092000.0
2008-05-27 20:44:00,163.705,163.735,163.66,163.705,160964000.0
2008-05-27 20:45:00,163.705,163.705,163.66,163.69,73800000.0
2008-05-27 20:46:00,163.69,163.705,163.68,163.695,42100000.0
2008-05-27 20:47:00,163.695,163.71,163.67,163.67,39992000.0
2008-05-27 20:48:00,163.67,163.71,163.665,163.695,51392000.0
2008-05-27 20:49:00,163.7,163.74,163.69,163.73,88296000.0
2008-05-27 20:50:00,163.735,163.76,163.73,163.74,107280000.0
2008-05-27 20:51:00,163.74,163.78,163.735,163.75,69376000.0
2008-05-27 20:52:00,163.745,163.765,163.74,163.75,58680000.0
2008-05-27 20:53:00,163.755,163.765,163.725,163.725,60592000.0
2008-05-27 20:54:00,163.725,163.75,163.71,163.75,80160000.0
2008-05-27 20:55:00,163.75,163.765,163.725,163.74,91280000.0
2008-05-27 20:56:00,163.74,163.74,163.715,163.715,115500000.0
2008-05-27 20:57:00,163.715,163.755,163.7,163.745,114288000.0
2008-05-27 20:58:00,163.745,163.745,163.715,163.73,116864000.0
2008-05-27 20:59:00,163.73,163.75,163.715,163.745,207376000.0
2008-05-27 21:00:00,163.745,163.755,163.715,163.715,80880000.0
2008-05-27 21:01:00,163.715,163.725,163.675,163.685,98588000.0
2008-05-27 21:02:00,163.685,163.73,163.675,163.71,44200000.0
2008-05-27 21:03:00,163.71,163.755,163.71,163.755,24896000.0
2008-05-27 21:04:00,163.755,163.785,163.735,163.735,33600000.0
2008-05-27 21:05:00,163.73,163.73,163.71,163.71,30600000.0
2008-05-27 21:06:00,163.71,163.72,163.69,163.69,41900000.0
2008-05-27 21:07:00,163.7,163.755,163.695,163.74,57300000.0
2008-05-27 21:08:00,163.74,163.76,163.705,163.745,74280000.0
2008-05-27 21:09:00,163.745,163.76,163.715,163.73,45684000.0
2008-05-27 21:10:00,163.735,163.76,163.735,163.745,18000000.0
2008-05-27 21:11:00,163.745,163.745,163.72,163.72,20092000.0
2008-05-27 21:12:00,163.72,163.72,163.685,163.695,50096000.0
2008-05-27 21:13:00,163.695,163.71,163.685,163.705,67900000.0
2008-05-27 21:14:00,163.705,163.705,163.695,163.7,13800000.0
2008-05-27 21:15:00,163.695,163.725,163.695,163.72,26292000.0
2008-05-27 21:16:00,163.72,163.755,163.715,163.755,39300000.0
2008-05-27 21:17:00,163.76,163.765,163.735,163.74,26900000.0
2008-05-27 21:18:00,163.745,163.755,163.72,163.73,29400000.0
2008-05-27 21:19:00,163.74,163.76,163.73,163.75,46492000.0
2008-05-27 21:20:00,163.75,163.75,163.72,163.725,32996000.0
2008-05-27 21:21:00,163.725,163.755,163.725,163.745,34784000.0
2008-05-27 21:22:00,163.74,163.75,163.73,163.75,24200000.0
2008-05-27 21:23:00,163.75,163.75,163.735,163.74,10600000.0
2008-05-27 21:24:00,163.74,163.755,163.715,163.72,35264000.0
2008-05-27 21:25:00,163.72,163.72,163.69,163.69,27896000.0
2008-05-27 21:26:00,163.69,163.7,163.67,163.67,32972000.0
2008-05-27 21:27:00,163.665,163.68,163.66,163.68,42380000.0
2008-05-27 21:28:00,163.68,163.71,163.675,163.705,29400000.0
2008-05-27 21:29:00,163.71,163.715,163.69,163.7,22000000.0
2008-05-27 21:30:00,163.705,163.745,163.7,163.735,21400000.0
2008-05-27 21:31:00,163.735,163.735,163.69,163.69,24800000.0
2008-05-27 21:32:00,163.69,163.705,163.67,163.705,64084000.0
2008-05-27 21:33:00,163.71,163.725,163.695,163.7,63400000.0
2008-05-27 21:34:00,163.7,163.705,163.685,163.705,23800000.0
2008-05-27 21:35:00,163.705,163.74,163.7,163.705,83380000.0
2008-05-27 21:36:00,163.71,163.71,163.68,163.685,25092000.0
2008-05-27 21:37:00,163.685,163.69,163.68,163.685,23580000.0
2008-05-27 21:38:00,163.685,163.69,163.67,163.69,8700000.0
2008-05-27 21:39:00,163.69,163.69,163.66,163.665,17300000.0
2008-05-27 21:40:00,163.66,163.67,163.645,163.665,62796000.0
2008-05-27 21:41:00,163.665,163.67,163.62,163.62,51800000.0
2008-05-27 21:42:00,163.625,163.625,163.61,163.625,13700000.0
2008-05-27 21:43:00,163.625,163.67,163.615,163.65,41492000.0
2008-05-27 21:44:00,163.655,163.67,163.65,163.665,20800000.0
2008-05-27 21:45:00,163.67,163.695,163.67,163.67,21800000.0
2008-05-27 21:46:00,163.675,163.68,163.655,163.66,26700000.0
2008-05-27 21:47:00,163.655,163.66,163.63,163.63,17096000.0
2008-05-27 21:48:00,163.63,163.635,163.625,163.63,8096000.0
2008-05-27 21:49:00,163.63,163.63,163.605,163.625,28196000.0
2008-05-27 21:50:00,163.635,163.65,163.635,163.65,5600000.0
2008-05-27 21:51:00,163.65,163.66,163.645,163.645,10200000.0
2008-05-27 21:52:00,163.645,163.65,163.63,163.635,14100000.0
2008-05-27 21:53:00,163.635,163.64,163.625,163.63,27696000.0
2008-05-27 21:54:00,163.635,163.635,163.615,163.62,16300000.0
2008-05-27 21:55:00,163.625,163.635,163.625,163.625,9900000.0
2008-05-27 21:56:00,163.625,163.625,163.62,163.625,3900000.0
2008-05-27 21:57:00,163.625,163.625,163.615,163.62,14900000.0
2008-05-27 21:58:00,163.62,163.635,163.615,163.62,18600000.0
2008-05-27 21:59:00,163.62,163.63,163.615,163.615,24900000.0
2008-05-27 22:00:00,163.62,163.63,163.555,163.56,137892001.0
2008-05-27 22:01:00,163.565,163.565,163.52,163.525,27300000.0
2008-05-27 22:02:00,163.525,163.53,163.515,163.515,19896000.0
2008-05-27 22:03:00,163.52,163.53,163.52,163.53,15596000.0
2008-05-27 22:04:00,163.53,163.55,163.52,163.54,12300000.0
2008-05-27 22:05:00,163.54,163.545,163.535,163.54,9200000.0
2008-05-27 22:06:00,163.54,163.595,163.54,163.595,18196000.0
2008-05-27 22:07:00,163.595,163.65,163.59,163.61,35092000.0
2008-05-27 22:08:00,163.605,163.63,163.59,163.6,27392000.0
2008-05-27 22:09:00,163.595,163.595,163.56,163.575,19888000.0
2008-05-27 22:10:00,163.575,163.6,163.575,163.585,8796000.0
2008-05-27 22:11:00,163.59,163.6,163.58,163.59,22600000.0
2008-05-27 22:12:00,163.59,163.615,163.58,163.615,15888000.0
2008-05-27 22:13:00,163.61,163.66,163.61,163.655,11200000.0
2008-05-27 22:14:00,163.655,163.665,163.6,163.6,29900000.0
2008-05-27 22:15:00,163.595,163.61,163.59,163.6,13700000.0
2008-05-27 22:16:00,163.605,163.64,163.6,163.625,19400000.0
2008-05-27 22:17:00,163.63,163.63,163.565,163.6,29892000.0
2008-05-27 22:18:00,163.605,163.61,163.59,163.605,9700000.0
2008-05-27 22:19:00,163.6,163.6,163.59,163.6,6200000.0
2008-05-27 22:20:00,163.605,163.605,163.6,163.605,3900000.0
2008-05-27 22:21:00,163.61,163.615,163.605,163.61,5300000.0
2008-05-27 22:22:00,163.615,163.615,163.61,163.61,800000.0
2008-05-27 22:23:00,163.615,163.615,163.6,163.605,12192000.0
2008-05-27 22:24:00,163.605,163.605,163.565,163.59,12500000.0
2008-05-27 22:25:00,163.585,163.61,163.585,163.605,10996000.0
2008-05-27 22:26:00,163.61,163.61,163.59,163.59,5696000.0
2008-05-27 22:27:00,163.595,163.595,163.59,163.59,2800000.0
2008-05-27 22:28:00,163.585,163.595,163.585,163.585,3600000.0
2008-05-27 22:29:00,163.59,163.595,163.59,163.595,5400000.0
2008-05-27 22:30:00,163.59,163.6,163.585,163.6,15800000.0
2008-05-27 22:31:00,163.605,163.605,163.585,163.585,27788000.0
2008-05-27 22:32:00,163.59,163.605,163.585,163.59,16000000.0
2008-05-27 22:33:00,163.6,163.6,163.585,163.59,31200000.0
2008-05-27 22:34:00,163.59,163.61,163.59,163.605,19400000.0
2008-05-27 22:35:00,163.605,163.615,163.565,163.57,34492000.0
2008-05-27 22:36:00,163.57,163.6,163.57,163.6,20900000.0
2008-05-27 22:37:00,163.595,163.595,163.57,163.59,39900000.0
2008-05-27 22:38:00,163.59,163.59,163.565,163.575,25600000.0
2008-05-27 22:39:00,163.575,163.575,163.545,163.545,20400000.0
2008-05-27 22:40:00,163.545,163.56,163.52,163.545,38200000.0
2008-05-27 22:41:00,163.545,163.56,163.535,163.56,41996000.0
2008-05-27 22:42:00,163.555,163.555,163.535,163.545,20900000.0
2008-05-27 22:43:00,163.545,163.57,163.53,163.55,50800000.0
2008-05-27 22:44:00,163.555,163.565,163.555,163.565,4900000.0
2008-05-27 22:45:00,163.555,163.57,163.55,163.57,44196000.0
2008-05-27 22:46:00,163.57,163.57,163.56,163.565,13500000.0
2008-05-27 22:47:00,163.565,163.565,163.545,163.56,28400000.0
2008-05-27 22:48:00,163.56,163.56,163.54,163.54,11000000.0
2008-05-27 22:49:00,163.535,163.54,163.52,163.52,23900000.0
2008-05-27 22:50:00,163.52,163.545,163.52,163.545,19100000.0
2008-05-27 22:51:00,163.545,163.545,163.51,163.52,18696000.0
2008-05-27 22:52:00,163.515,163.545,163.51,163.545,24400000.0
2008-05-27 22:53:00,163.545,163.55,163.54,163.55,12400000.0
2008-05-27 22:54:00,163.555,163.565,163.55,163.565,20300000.0
2008-05-27 22:55:00,163.565,163.575,163.565,163.565,10400000.0
2008-05-27 22:56:00,163.565,163.57,163.565,163.565,4500000.0
2008-05-27 22:57:00,163.56,163.565,163.555,163.565,2200000.0
2008-05-27 22:58:00,163.565,163.565,163.565,163.565,3600000.0
2008-05-27 22:59:00,163.565,163.565,163.565,163.565,5500000.0
2008-05-27 23:00:00,163.565,163.57,163.53,163.57,75599999.0
2008-05-27 23:01:00,163.57,163.57,163.52,163.53,59299998.0
2008-05-27 23:02:00,163.53,163.53,163.52,163.52,24796000.0
2008-05-27 23:03:00,163.52,163.52,163.51,163.52,128095998.0
2008-05-27 23:04:00,163.52,163.52,163.51,163.51,39500000.0
2008-05-27 23:05:00,163.515,163.515,163.51,163.51,31000000.0
2008-05-27 23:06:00,163.51,163.54,163.51,163.515,50100000.0
2008-05-27 23:07:00,163.52,163.525,163.52,163.525,4200000.0
2008-05-27 23:08:00,163.525,163.53,163.52,163.525,41400000.0
2008-05-27 23:09:00,163.525,163.525,163.525,163.525,600000.0
2008-05-27 23:10:00,163.52,163.55,163.52,163.525,45796000.0
2008-05-27 23:11:00,163.525,163.53,163.525,163.53,900000.0
2008-05-27 23:12:00,163.525,163.54,163.52,163.54,19000000.0
2008-05-27 23:13:00,163.53,163.53,163.52,163.52,161800000.0
2008-05-27 23:14:00,163.52,163.52,163.52,163.52,105700000.0
2008-05-27 23:15:00,163.52,163.52,163.515,163.52,58900000.0
2008-05-27 23:17:00,163.52,163.52,163.52,163.52,10300000.0
2008-05-27 23:18:00,163.52,163.52,163.52,163.52,31200000.0
2008-05-27 23:19:00,163.52,163.525,163.52,163.52,42900000.0
2008-05-27 23:20:00,163.52,163.52,163.52,163.52,10000000.0
2008-05-27 23:22:00,163.52,163.52,163.52,163.52,19600000.0
2008-05-27 23:23:00,163.52,163.52,163.52,163.52,20600000.0
2008-05-27 23:24:00,163.52,163.54,163.52,163.52,122700001.0
2008-05-27 23:25:00,163.52,163.52,163.52,163.52,16900000.0
2008-05-27 23:26:00,163.52,163.52,163.52,163.52,53600000.0
2008-05-27 23:27:00,163.52,163.52,163.52,163.52,61800000.0
2008-05-27 23:29:00,163.54,163.54,163.54,163.54,8200000.0
2008-05-27 23:30:00,163.55,163.55,163.53,163.54,41800000.0
2008-05-27 23:31:00,163.54,163.54,163.53,163.53,36800000.0
2008-05-27 23:32:00,163.54,163.54,163.51,163.52,36000000.0
2008-05-27 23:33:00,163.52,163.53,163.52,163.52,209700000.0
2008-05-27 23:34:00,163.52,163.54,163.52,163.52,121296000.0
2008-05-27 23:35:00,163.52,163.52,163.5,163.5,429396000.0
2008-05-27 23:36:00,163.5,163.51,163.5,163.51,168700000.0
2008-05-27 23:37:00,163.5,163.52,163.5,163.5,208600000.0
2008-05-27 23:38:00,163.5,163.5,163.5,163.5,84000000.0
2008-05-27 23:39:00,163.5,163.51,163.5,163.5,27996000.0
2008-05-27 23:42:00,163.5,163.5,163.5,163.5,18400000.0
2008-05-27 23:43:00,163.5,163.5,163.5,163.5,9200000.0
2008-05-27 23:44:00,163.51,163.51,163.5,163.5,27800000.0
2008-05-27 23:45:00,163.5,163.5,163.49,163.5,79192000.0
2008-05-27 23:46:00,163.495,163.5,163.48,163.5,247895998.0
2008-05-27 23:47:00,163.5,163.5,163.48,163.49,323895999.0
2008-05-27 23:48:00,163.49,163.5,163.49,163.49,209600000.0
2008-05-27 23:49:00,163.49,163.49,163.49,163.49,42000000.0
2008-05-27 23:50:00,163.49,163.49,163.49,163.49,41400000.0
2008-05-27 23:51:00,163.49,163.49,163.49,163.49,113000000.0
2008-05-27 23:52:00,163.49,163.49,163.48,163.48,22000000.0
2008-05-27 23:53:00,163.48,163.48,163.48,163.48,13400000.0
2008-05-27 23:54:00,163.49,163.49,163.49,163.49,700000.0
2008-05-27 23:55:00,163.49,163.5,163.49,163.49,6500000.0
2008-05-27 23:56:00,163.48,163.49,163.48,163.48,37800000.0
2008-05-27 23:57:00,163.48,163.48,163.48,163.48,22500000.0
2008-05-27 23:58:00,163.48,163.5,163.47,163.48,116800000.0
2008-05-27 23:59:00,163.48,163.49,163.48,163.48,95600000.0
2008-05-28 00:00:00,163.48,163.48,163.47,163.48,251000000.0
2008-05-28 00:01:00,163.48,163.48,163.47,163.48,399999999.0
2008-05-28 00:02:00,163.48,163.48,163.47,163.47,284100000.0
2008-05-28 00:03:00,163.47,163.47,163.47,163.47,262599999.0
2008-05-28 00:05:00,163.47,163.47,163.44,163.44,28900000.0
2008-05-28 00:06:00,163.44,163.45,163.44,163.45,141800000.0
2008-05-28 00:07:00,163.45,163.45,163.4,163.4,373900000.0
2008-05-28 00:08:00,163.4,163.42,163.4,163.42,140396001.0
2008-05-28 00:09:00,163.42,163.44,163.42,163.44,193100000.0
2008-05-28 00:10:00,163.44,163.44,163.44,163.44,45000000.0
2008-05-28 00:11:00,163.44,163.44,163.44,163.44,112200000.0
2008-05-28 00:12:00,163.44,163.45,163.44,163.45,196700000.0
2008-05-28 00:13:00,163.44,163.45,163.44,163.45,342099993.0
2008-05-28 00:14:00,163.45,163.45,163.45,163.45,177500000.0
2008-05-28 00:15:00,163.44,163.45,163.44,163.45,346799997.0
2008-05-28 00:16:00,163.45,163.46,163.44,163.45,117799998.0
2008-05-28 00:17:00,163.46,163.46,163.44,163.44,115300000.0
2008-05-28 00:18:00,163.44,163.45,163.44,163.45,56900002.0
2008-05-28 00:19:00,163.45,163.45,163.45,163.45,117000000.0
2008-05-28 00:20:00,163.45,163.45,163.45,163.45,133000000.0
2008-05-28 00:21:00,163.45,163.45,163.44,163.44,38800000.0
2008-05-28 00:22:00,163.45,163.45,163.45,163.45,14400000.0
2008-05-28 00:23:00,163.44,163.44,163.43,163.44,188500000.0
2008-05-28 00:24:00,163.44,163.44,163.42,163.42,530000001.0
2008-05-28 00:25:00,163.42,163.45,163.41,163.45,404300000.0
2008-05-28 00:26:00,163.45,163.45,163.42,163.43,168500000.0
2008-05-28 00:27:00,163.43,163.44,163.42,163.44,111300001.0
2008-05-28 00:28:00,163.44,163.45,163.44,163.45,106399999.0
2008-05-28 00:29:00,163.45,163.47,163.45,163.45,134900000.0
2008-05-28 00:30:00,163.45,163.45,163.415,163.45,206399999.0
2008-05-28 00:31:00,163.45,163.45,163.42,163.44,172999999.0
2008-05-28 00:32:00,163.44,163.5,163.44,163.5,154799999.0
2008-05-28 00:33:00,163.5,163.5,163.49,163.5,63100000.0
2008-05-28 00:34:00,163.5,163.51,163.5,163.51,21600000.0
2008-05-28 00:35:00,163.51,163.52,163.51,163.52,18400000.0
2008-05-28 00:36:00,163.525,163.54,163.5,163.52,126700000.0
2008-05-28 00:37:00,163.52,163.52,163.52,163.52,125500000.0
2008-05-28 00:38:00,163.52,163.54,163.52,163.54,46900000.0
2008-05-28 00:39:00,163.54,163.54,163.52,163.52,51200000.0
2008-05-28 00:40:00,163.52,163.52,163.48,163.49,64800000.0
2008-05-28 00:41:00,163.5,163.52,163.48,163.52,79400000.0
2008-05-28 00:42:00,163.52,163.52,163.52,163.52,16400000.0
2008-05-28 00:43:00,163.52,163.53,163.48,163.52,139800001.0
2008-05-28 00:44:00,163.52,163.52,163.52,163.52,24500000.0
2008-05-28 00:45:00,163.52,163.52,163.51,163.51,38800000.0
2008-05-28 00:46:00,163.51,163.51,163.5,163.5,28100000.0
2008-05-28 00:47:00,163.5,163.5,163.49,163.49,10600000.0
2008-05-28 00:48:00,163.49,163.5,163.49,163.5,183200000.0
2008-05-28 00:49:00,163.5,163.5,163.5,163.5,61300000.0
2008-05-28 00:50:00,163.5,163.53,163.5,163.52,77500000.0
2008-05-28 00:51:00,163.52,163.52,163.51,163.52,44100001.0
2008-05-28 00:52:00,163.52,163.52,163.52,163.52,64400000.0
2008-05-28 00:53:00,163.52,163.52,163.52,163.52,52900000.0
2008-05-28 00:55:00,163.52,163.52,163.52,163.52,12900000.0
2008-05-28 00:56:00,163.52,163.52,163.5,163.5,62800000.0
2008-05-28 00:57:00,163.5,163.5,163.5,163.5,60600000.0
2008-05-28 00:58:00,163.5,163.5,163.5,163.5,21400000.0
2008-05-28 00:59:00,163.5,163.51,163.49,163.5,129099999.0
2008-05-28 01:00:00,163.5,163.5,163.49,163.49,281000000.0
2008-05-28 01:01:00,163.49,163.51,163.45,163.49,367499999.0
2008-05-28 01:02:00,163.49,163.5,163.49,163.5,16300000.0
2008-05-28 01:03:00,163.5,163.5,163.48,163.49,126900000.0
2008-05-28 01:04:00,163.49,163.51,163.49,163.49,34900000.0
2008-05-28 01:05:00,163.49,163.49,163.48,163.49,6400000.0
2008-05-28 01:06:00,163.49,163.51,163.49,163.51,27300000.0
2008-05-28 01:07:00,163.51,163.52,163.51,163.52,52600000.0
2008-05-28 01:08:00,163.53,163.54,163.52,163.52,57300000.0
2008-05-28 01:09:00,163.52,163.53,163.52,163.53,86100000.0
2008-05-28 01:10:00,163.55,163.55,163.55,163.55,67900000.0
2008-05-28 01:11:00,163.55,163.55,163.55,163.55,22000000.0
2008-05-28 01:13:00,163.55,163.56,163.54,163.55,85200000.0
2008-05-28 01:14:00,163.55,163.55,163.54,163.54,30800000.0
2008-05-28 01:15:00,163.55,163.55,163.51,163.51,430900000.0
2008-05-28 01:16:00,163.51,163.55,163.485,163.49,280999999.0
2008-05-28 01:17:00,163.48,163.49,163.46,163.48,520100000.0
2008-05-28 01:18:00,163.48,163.48,163.48,163.48,209100000.0
2008-05-28 01:19:00,163.48,163.48,163.47,163.48,556800001.0
2008-05-28 01:20:00,163.48,163.48,163.48,163.48,290300000.0
2008-05-28 01:21:00,163.48,163.5,163.48,163.5,208499999.0
2008-05-28 01:22:00,163.5,163.51,163.5,163.5,300200006.0
2008-05-28 01:23:00,163.5,163.51,163.49,163.49,482900003.0
2008-05-28 01:24:00,163.49,163.5,163.49,163.5,83800000.0
2008-05-28 01:25:00,163.5,163.5,163.48,163.48,96600000.0
2008-05-28 01:26:00,163.48,163.48,163.435,163.46,364100000.0
2008-05-28 01:27:00,163.46,163.46,163.45,163.46,190099999.0
2008-05-28 01:28:00,163.45,163.47,163.45,163.46,156400003.0
2008-05-28 01:29:00,163.46,163.46,163.45,163.45,346599999.0
2008-05-28 01:30:00,163.455,163.46,163.45,163.45,411399999.0
2008-05-28 01:31:00,163.445,163.46,163.445,163.45,91100001.0
2008-05-28 01:32:00,163.45,163.45,163.43,163.45,129099999.0
2008-05-28 01:33:00,163.45,163.46,163.45,163.45,11600000.0
2008-05-28 01:34:00,163.45,163.46,163.44,163.45,356699994.0
2008-05-28 01:35:00,163.45,163.47,163.445,163.45,79700000.0
2008-05-28 01:36:00,163.45,163.47,163.45,163.47,103900000.0
2008-05-28 01:37:00,163.47,163.47,163.45,163.46,62400000.0
2008-05-28 01:38:00,163.46,163.46,163.45,163.46,60100000.0
2008-05-28 01:39:00,163.45,163.46,163.45,163.45,164000000.0
2008-05-28 01:40:00,163.45,163.45,163.45,163.45,98100000.0
2008-05-28 01:41:00,163.45,163.46,163.45,163.46,42900000.0
2008-05-28 01:42:00,163.465,163.49,163.46,163.48,31100000.0
2008-05-28 01:43:00,163.48,163.5,163.48,163.5,143400000.0
2008-05-28 01:44:00,163.505,163.56,163.485,163.52,175600000.0
2008-05-28 01:45:00,163.52,163.54,163.5,163.53,91700000.0
2008-05-28 01:46:00,163.53,163.57,163.53,163.57,65800000.0
2008-05-28 01:47:00,163.56,163.59,163.55,163.57,40300000.0
2008-05-28 01:48:00,163.57,163.58,163.56,163.56,75800000.0
2008-05-28 01:49:00,163.56,163.57,163.53,163.56,73000000.0
2008-05-28 01:50:00,163.56,163.58,163.56,163.56,102300000.0
2008-05-28 01:51:00,163.56,163.58,163.56,163.56,106600000.0
2008-05-28 01:52:00,163.56,163.56,163.535,163.56,97900000.0
2008-05-28 01:53:00,163.56,163.56,163.52,163.52,104300000.0
2008-05-28 01:54:00,163.53,163.54,163.52,163.54,54100000.0
2008-05-28 01:55:00,163.54,163.58,163.54,163.58,45800000.0
2008-05-28 01:56:00,163.57,163.57,163.54,163.54,91399999.0
2008-05-28 01:57:00,163.54,163.55,163.53,163.54,27300000.0
2008-05-28 01:58:00,163.54,163.56,163.54,163.54,34700000.0
2008-05-28 01:59:00,163.54,163.55,163.52,163.53,34700000.0
2008-05-28 02:00:00,163.53,163.54,163.51,163.51,110000000.0
2008-05-28 02:01:00,163.5,163.5,163.47,163.48,362900002.0
2008-05-28 02:02:00,163.48,163.51,163.48,163.5,274500000.0
2008-05-28 02:03:00,163.5,163.53,163.49,163.52,87100000.0
2008-05-28 02:04:00,163.52,163.53,163.5,163.51,458700001.0
2008-05-28 02:05:00,163.51,163.57,163.5,163.56,226000000.0
2008-05-28 02:06:00,163.56,163.56,163.53,163.56,40100000.0
2008-05-28 02:07:00,163.56,163.58,163.55,163.58,54500000.0
2008-05-28 02:08:00,163.58,163.58,163.545,163.545,70200000.0
2008-05-28 02:09:00,163.54,163.55,163.5,163.54,225600000.0
2008-05-28 02:10:00,163.55,163.55,163.53,163.535,128100000.0
2008-05-28 02:11:00,163.54,163.56,163.53,163.55,89300000.0
2008-05-28 02:12:00,163.55,163.57,163.54,163.55,149300000.0
2008-05-28 02:13:00,163.545,163.57,163.54,163.57,74900000.0
2008-05-28 02:14:00,163.57,163.57,163.55,163.57,28500000.0
2008-05-28 02:15:00,163.58,163.58,163.56,163.56,87400000.0
2008-05-28 02:16:00,163.56,163.56,163.54,163.54,25600000.0
2008-05-28 02:17:00,163.54,163.54,163.53,163.53,297200000.0
2008-05-28 02:18:00,163.53,163.535,163.52,163.53,517800000.0
2008-05-28 02:19:00,163.53,163.555,163.53,163.55,328300000.0
2008-05-28 02:20:00,163.55,163.55,163.535,163.54,64100000.0
2008-05-28 02:21:00,163.54,163.55,163.53,163.55,69900000.0
2008-05-28 02:22:00,163.545,163.55,163.535,163.535,234300000.0
2008-05-28 02:23:00,163.55,163.55,163.52,163.52,159800000.0
2008-05-28 02:24:00,163.52,163.54,163.52,163.52,94200000.0
2008-05-28 02:25:00,163.52,163.52,163.52,163.52,32800000.0
2008-05-28 02:26:00,163.52,163.53,163.51,163.515,233300000.0
2008-05-28 02:27:00,163.52,163.54,163.5,163.5,353700000.0
2008-05-28 02:28:00,163.5,163.515,163.48,163.495,184600000.0
2008-05-28 02:29:00,163.495,163.51,163.48,163.5,168000000.0
2008-05-28 02:30:00,163.5,163.51,163.49,163.51,125400000.0
2008-05-28 02:31:00,163.51,163.53,163.495,163.51,86100000.0
2008-05-28 02:32:00,163.51,163.51,163.48,163.5,454300001.0
2008-05-28 02:33:00,163.5,163.53,163.5,163.51,384600000.0
2008-05-28 02:34:00,163.51,163.52,163.5,163.5,474300002.0
2008-05-28 02:35:00,163.5,163.5,163.49,163.5,263900002.0
2008-05-28 02:36:00,163.5,163.5,163.48,163.48,128700000.0
2008-05-28 02:37:00,163.48,163.48,163.45,163.46,197200001.0
2008-05-28 02:38:00,163.46,163.47,163.45,163.47,326799999.0
2008-05-28 02:39:00,163.46,163.47,163.44,163.47,169700000.0
2008-05-28 02:40:00,163.48,163.51,163.46,163.48,221000000.0
2008-05-28 02:41:00,163.48,163.48,163.44,163.45,270600002.0
2008-05-28 02:42:00,163.45,163.47,163.42,163.44,415300000.0
2008-05-28 02:43:00,163.44,163.45,163.42,163.45,232700001.0
2008-05-28 02:44:00,163.44,163.44,163.38,163.4,263099999.0
2008-05-28 02:45:00,163.4,163.4,163.38,163.39,481200000.0
2008-05-28 02:46:00,163.39,163.4,163.38,163.38,439100002.0
2008-05-28 02:47:00,163.38,163.4,163.38,163.4,377300000.0
2008-05-28 02:48:00,163.4,163.4,163.35,163.38,262700000.0
2008-05-28 02:49:00,163.35,163.38,163.33,163.33,185360000.0
2008-05-28 02:50:00,163.33,163.36,163.31,163.34,534399998.0
2008-05-28 02:51:00,163.34,163.35,163.31,163.33,408000000.0
2008-05-28 02:52:00,163.33,163.35,163.31,163.35,671300002.0
2008-05-28 02:53:00,163.35,163.35,163.33,163.34,806300009.0
2008-05-28 02:54:00,163.34,163.34,163.29,163.29,1276300006.0
2008-05-28 02:55:00,163.3,163.31,163.28,163.28,1271400004.0
2008-05-28 02:56:00,163.28,163.31,163.28,163.29,901000003.0
2008-05-28 02:57:00,163.29,163.3,163.27,163.29,736000008.0
2008-05-28 02:58:00,163.29,163.29,163.275,163.29,95500000.0
2008-05-28 02:59:00,163.29,163.3,163.275,163.28,306300000.0
2008-05-28 03:00:00,163.28,163.29,163.28,163.29,780600014.0
2008-05-28 03:01:00,163.29,163.29,163.28,163.28,299600002.0
2008-05-28 03:02:00,163.28,163.305,163.28,163.28,496600002.0
2008-05-28 03:03:00,163.28,163.3,163.27,163.29,846100001.0
2008-05-28 03:04:00,163.29,163.29,163.225,163.24,813700004.0
2008-05-28 03:05:00,163.24,163.24,163.23,163.23,1203000010.0
2008-05-28 03:06:00,163.23,163.25,163.23,163.24,843600001.0
2008-05-28 03:07:00,163.24,163.29,163.24,163.27,1328700000.0
2008-05-28 03:08:00,163.27,163.28,163.25,163.25,678800004.0
2008-05-28 03:09:00,163.25,163.26,163.24,163.25,822600002.0
2008-05-28 03:10:00,163.26,163.29,163.25,163.29,399900001.0
2008-05-28 03:11:00,163.29,163.3,163.25,163.26,1056800007.0
2008-05-28 03:12:00,163.26,163.26,163.24,163.24,495800000.0
2008-05-28 03:13:00,163.24,163.24,163.21,163.22,945200000.0
2008-05-28 03:14:00,163.22,163.23,163.21,163.22,883199999.0
2008-05-28 03:15:00,163.22,163.23,163.21,163.21,587900001.0
2008-05-28 03:16:00,163.215,163.22,163.2,163.2,577100001.0
2008-05-28 03:17:00,163.2,163.22,163.18,163.21,729400002.0
2008-05-28 03:18:00,163.21,163.22,163.18,163.21,1087000001.0
2008-05-28 03:19:00,163.21,163.22,163.2,163.2,561400000.0
2008-05-28 03:20:00,163.2,163.21,163.2,163.2,645800000.0
2008-05-28 03:21:00,163.2,163.23,163.2,163.22,735300001.0
2008-05-28 03:22:00,163.22,163.22,163.2,163.22,565599997.0
2008-05-28 03:23:00,163.22,163.26,163.22,163.23,569800001.0
2008-05-28 03:24:00,163.23,163.25,163.23,163.23,575200000.0
2008-05-28 03:25:00,163.23,163.23,163.19,163.2,853900001.0
2008-05-28 03:26:00,163.2,163.22,163.17,163.17,447100004.0
2008-05-28 03:27:00,163.17,163.19,163.13,163.13,900800004.0
2008-05-28 03:28:00,163.13,163.145,163.1,163.11,1932200012.0
2008-05-28 03:29:00,163.11,163.15,163.11,163.15,945200005.0
2008-05-28 03:30:00,163.15,163.17,163.12,163.17,804700010.0
2008-05-28 03:31:00,163.17,163.18,163.14,163.17,959800000.0
2008-05-28 03:32:00,163.17,163.19,163.155,163.16,809600001.0
2008-05-28 03:33:00,163.16,163.19,163.16,163.18,474300002.0
2008-05-28 03:34:00,163.17,163.21,163.17,163.21,553800003.0
2008-05-28 03:35:00,163.2,163.22,163.2,163.2,144800000.0
2008-05-28 03:36:00,163.2,163.23,163.2,163.21,858699998.0
2008-05-28 03:37:00,163.21,163.25,163.21,163.25,561900000.0
2008-05-28 03:38:00,163.25,163.25,163.24,163.24,356500004.0
2008-05-28 03:39:00,163.25,163.26,163.25,163.26,331100000.0
2008-05-28 03:40:00,163.26,163.27,163.24,163.25,443600003.0
2008-05-28 03:41:00,163.25,163.25,163.23,163.23,102600000.0
2008-05-28 03:42:00,163.23,163.23,163.23,163.23,276800000.0
2008-05-28 03:43:00,163.23,163.24,163.23,163.235,191100000.0
2008-05-28 03:44:00,163.23,163.25,163.23,163.24,198300001.0
2008-05-28 03:45:00,163.24,163.25,163.23,163.245,533900004.0
2008-05-28 03:46:00,163.25,163.26,163.25,163.25,456500001.0
2008-05-28 03:47:00,163.25,163.26,163.24,163.25,392200003.0
2008-05-28 03:48:00,163.25,163.27,163.25,163.25,399400000.0
2008-05-28 03:49:00,163.25,163.26,163.25,163.26,191100001.0
2008-05-28 03:50:00,163.26,163.27,163.25,163.26,370100000.0
2008-05-28 03:51:00,163.26,163.275,163.25,163.25,727100005.0
2008-05-28 03:52:00,163.25,163.27,163.25,163.27,223000000.0
2008-05-28 03:53:00,163.27,163.29,163.26,163.26,881500000.0
2008-05-28 03:54:00,163.26,163.27,163.26,163.27,235000000.0
2008-05-28 03:55:00,163.27,163.28,163.26,163.28,174200000.0
2008-05-28 03:56:00,163.28,163.29,163.28,163.29,211300000.0
2008-05-28 03:57:00,163.29,163.29,163.27,163.28,380000000.0
2008-05-28 03:58:00,163.28,163.32,163.28,163.31,883500004.0
2008-05-28 03:59:00,163.31,163.4,163.31,163.39,489300002.0
2008-05-28 04:00:00,163.39,163.39,163.33,163.34,473800001.0
2008-05-28 04:01:00,163.33,163.355,163.33,163.35,89100000.0
2008-05-28 04:02:00,163.35,163.365,163.33,163.34,108100000.0
2008-05-28 04:03:00,163.34,163.34,163.32,163.32,36200001.0
2008-05-28 04:04:00,163.32,163.34,163.32,163.34,76000000.0
2008-05-28 04:05:00,163.34,163.34,163.3,163.32,75300000.0
2008-05-28 04:06:00,163.32,163.34,163.3,163.3,30500000.0
2008-05-28 04:07:00,163.315,163.315,163.28,163.29,58700000.0
2008-05-28 04:08:00,163.29,163.29,163.28,163.29,182000000.0
2008-05-28 04:09:00,163.29,163.33,163.28,163.315,127700000.0
2008-05-28 04:10:00,163.315,163.32,163.3,163.3,292800006.0
2008-05-28 04:11:00,163.3,163.33,163.3,163.32,432100001.0
2008-05-28 04:12:00,163.31,163.32,163.3,163.31,563500006.0
2008-05-28 04:13:00,163.31,163.34,163.31,163.33,250800000.0
2008-05-28 04:14:00,163.34,163.34,163.32,163.34,207900000.0
2008-05-28 04:15:00,163.34,163.34,163.33,163.34,168500000.0
2008-05-28 04:16:00,163.34,163.34,163.33,163.34,176000000.0
2008-05-28 04:17:00,163.34,163.36,163.33,163.36,108900000.0
2008-05-28 04:18:00,163.37,163.39,163.36,163.38,293800000.0
2008-05-28 04:19:00,163.38,163.38,163.36,163.37,20200000.0
2008-05-28 04:20:00,163.36,163.37,163.35,163.37,182299999.0
2008-05-28 04:21:00,163.37,163.38,163.36,163.38,251000000.0
2008-05-28 04:22:00,163.38,163.41,163.38,163.38,307400000.0
2008-05-28 04:23:00,163.38,163.4,163.38,163.39,254300000.0
2008-05-28 04:24:00,163.39,163.39,163.38,163.38,178400000.0
2008-05-28 04:25:00,163.38,163.39,163.38,163.39,309300001.0
2008-05-28 04:26:00,163.39,163.41,163.38,163.39,270100001.0
2008-05-28 04:27:00,163.385,163.395,163.38,163.39,179800000.0
2008-05-28 04:28:00,163.39,163.4,163.38,163.4,104600000.0
2008-05-28 04:29:00,163.4,163.4,163.35,163.35,505800000.0
2008-05-28 04:30:00,163.36,163.36,163.34,163.34,99100000.0
2008-05-28 04:31:00,163.34,163.34,163.3,163.3,517600002.0
2008-05-28 04:32:00,163.3,163.31,163.28,163.29,538500003.0
2008-05-28 04:33:00,163.295,163.31,163.27,163.29,752400005.0
2008-05-28 04:34:00,163.29,163.3,163.28,163.285,811600001.0
2008-05-28 04:35:00,163.28,163.29,163.265,163.29,179800000.0
2008-05-28 04:36:00,163.285,163.29,163.28,163.28,154900000.0
2008-05-28 04:37:00,163.28,163.3,163.28,163.29,661800001.0
2008-05-28 04:38:00,163.29,163.3,163.285,163.29,409600000.0
2008-05-28 04:39:00,163.29,163.3,163.29,163.29,285000001.0
2008-05-28 04:40:00,163.29,163.29,163.27,163.27,484100000.0
2008-05-28 04:41:00,163.27,163.31,163.26,163.29,691300000.0
2008-05-28 04:42:00,163.29,163.33,163.29,163.32,341300000.0
2008-05-28 04:43:00,163.32,163.34,163.31,163.33,295600000.0
2008-05-28 04:44:00,163.33,163.34,163.32,163.32,715400010.0
2008-05-28 04:45:00,163.32,163.32,163.31,163.31,123100000.0
2008-05-28 04:46:00,163.31,163.32,163.31,163.32,72500002.0
2008-05-28 04:47:00,163.32,163.32,163.3,163.3,702200010.0
2008-05-28 04:48:00,163.3,163.3,163.28,163.3,230600000.0
2008-05-28 04:49:00,163.3,163.3,163.29,163.29,389700003.0
2008-05-28 04:50:00,163.29,163.3,163.28,163.3,465800004.0
2008-05-28 04:51:00,163.3,163.35,163.3,163.31,49600000.0
2008-05-28 04:52:00,163.32,163.32,163.31,163.32,14000000.0
2008-05-28 04:53:00,163.32,163.32,163.29,163.29,75500001.0
2008-05-28 04:54:00,163.29,163.34,163.29,163.29,311600000.0
2008-05-28 04:55:00,163.29,163.31,163.29,163.31,100300000.0
2008-05-28 04:56:00,163.31,163.32,163.31,163.31,28800000.0
2008-05-28 04:58:00,163.31,163.31,163.3,163.31,22200000.0
2008-05-28 04:59:00,163.31,163.31,163.29,163.3,53600000.0
2008-05-28 05:00:00,163.3,163.31,163.3,163.3,66900000.0
2008-05-28 05:01:00,163.31,163.31,163.31,163.31,7600000.0
2008-05-28 05:02:00,163.31,163.31,163.3,163.31,52700001.0
2008-05-28 05:03:00,163.31,163.32,163.305,163.305,107000000.0
2008-05-28 05:04:00,163.305,163.31,163.3,163.31,140600000.0
2008-05-28 05:05:00,163.31,163.33,163.305,163.33,247800000.0
2008-05-28 05:06:00,163.33,163.34,163.32,163.34,241200000.0
2008-05-28 05:07:00,163.34,163.345,163.34,163.34,450900000.0
2008-05-28 05:08:00,163.34,163.35,163.34,163.34,493799999.0
2008-05-28 05:09:00,163.34,163.35,163.34,163.35,280899998.0
2008-05-28 05:10:00,163.34,163.35,163.33,163.33,222300000.0
2008-05-28 05:11:00,163.33,163.33,163.33,163.33,261900000.0
2008-05-28 05:12:00,163.33,163.34,163.32,163.34,367700000.0
2008-05-28 05:13:00,163.34,163.34,163.34,163.34,22900000.0
2008-05-28 05:14:00,163.34,163.35,163.33,163.33,122600001.0
2008-05-28 05:15:00,163.33,163.37,163.33,163.37,120500001.0
2008-05-28 05:16:00,163.37,163.37,163.35,163.36,180300001.0
2008-05-28 05:17:00,163.35,163.36,163.35,163.36,250700002.0
2008-05-28 05:18:00,163.36,163.37,163.355,163.355,16300000.0
2008-05-28 05:19:00,163.36,163.36,163.35,163.35,66400000.0
2008-05-28 05:20:00,163.35,163.36,163.34,163.35,122600000.0
2008-05-28 05:21:00,163.35,163.35,163.33,163.33,95900001.0
2008-05-28 05:22:00,163.33,163.34,163.33,163.33,17500000.0
2008-05-28 05:23:00,163.33,163.38,163.33,163.35,67000000.0
2008-05-28 05:24:00,163.35,163.35,163.34,163.35,5800000.0
2008-05-28 05:25:00,163.35,163.35,163.32,163.33,98000000.0
2008-05-28 05:26:00,163.34,163.34,163.33,163.33,12100000.0
2008-05-28 05:27:00,163.33,163.33,163.305,163.31,438300002.0
2008-05-28 05:28:00,163.31,163.34,163.3,163.33,328400001.0
2008-05-28 05:29:00,163.34,163.34,163.32,163.33,85800000.0
2008-05-28 05:30:00,163.33,163.33,163.33,163.33,35300000.0
2008-05-28 05:31:00,163.33,163.33,163.29,163.31,505400007.0
2008-05-28 05:32:00,163.31,163.34,163.3,163.33,111100000.0
2008-05-28 05:33:00,163.33,163.33,163.31,163.32,41300000.0
2008-05-28 05:34:00,163.32,163.32,163.31,163.31,22600000.0
2008-05-28 05:35:00,163.31,163.32,163.29,163.29,73400000.0
2008-05-28 05:36:00,163.3,163.31,163.29,163.3,47300000.0
2008-05-28 05:37:00,163.3,163.31,163.3,163.31,256800000.0
2008-05-28 05:38:00,163.3,163.31,163.28,163.28,317000003.0
2008-05-28 05:39:00,163.28,163.31,163.28,163.29,303800005.0
2008-05-28 05:40:00,163.29,163.3,163.29,163.3,100400000.0
2008-05-28 05:41:00,163.3,163.3,163.28,163.29,308400000.0
2008-05-28 05:42:00,163.29,163.31,163.29,163.29,895600009.0
2008-05-28 05:43:00,163.3,163.3,163.29,163.29,239300001.0
2008-05-28 05:44:00,163.29,163.29,163.27,163.28,351500004.0
2008-05-28 05:45:00,163.28,163.31,163.27,163.305,432099999.0
2008-05-28 05:46:00,163.31,163.32,163.3,163.3,637400002.0
2008-05-28 05:47:00,163.3,163.32,163.28,163.32,1052500005.0
2008-05-28 05:48:00,163.32,163.33,163.32,163.32,735500003.0
2008-05-28 05:49:00,163.32,163.33,163.32,163.32,695600008.0
2008-05-28 05:50:00,163.32,163.34,163.32,163.32,772100000.0
2008-05-28 05:51:00,163.32,163.32,163.31,163.31,335500000.0
2008-05-28 05:52:00,163.32,163.33,163.32,163.33,239100001.0
2008-05-28 05:53:00,163.33,163.33,163.31,163.32,268300000.0
2008-05-28 05:54:00,163.33,163.33,163.32,163.32,141200000.0
2008-05-28 05:55:00,163.32,163.32,163.3,163.31,95999999.0
2008-05-28 05:56:00,163.31,163.31,163.3,163.3,100400000.0
2008-05-28 05:57:00,163.3,163.3,163.29,163.3,308700000.0
2008-05-28 05:58:00,163.29,163.29,163.29,163.29,124200000.0
2008-05-28 05:59:00,163.3,163.31,163.3,163.31,275700002.0
2008-05-28 06:00:00,163.31,163.32,163.28,163.29,426899998.0
2008-05-28 06:01:00,163.29,163.3,163.28,163.3,392599998.0
2008-05-28 06:02:00,163.295,163.295,163.28,163.29,416900000.0
2008-05-28 06:03:00,163.29,163.29,163.28,163.29,256600000.0
2008-05-28 06:04:00,163.29,163.29,163.28,163.29,207000003.0
2008-05-28 06:05:00,163.29,163.29,163.28,163.29,65400001.0
2008-05-28 06:06:00,163.28,163.28,163.25,163.25,433300000.0
2008-05-28 06:07:00,163.25,163.28,163.25,163.27,221199999.0
2008-05-28 06:08:00,163.27,163.28,163.26,163.28,89699999.0
2008-05-28 06:09:00,163.28,163.29,163.28,163.28,106800000.0
2008-05-28 06:10:00,163.28,163.29,163.27,163.29,648600005.0
2008-05-28 06:11:00,163.29,163.29,163.28,163.29,372900004.0
2008-05-28 06:12:00,163.29,163.3,163.27,163.3,838300006.0
2008-05-28 06:13:00,163.3,163.3,163.28,163.3,318000007.0
2008-05-28 06:14:00,163.3,163.32,163.3,163.31,38800000.0
2008-05-28 06:15:00,163.31,163.31,163.29,163.31,79800002.0
2008-05-28 06:16:00,163.3,163.32,163.3,163.3,18000000.0
2008-05-28 06:17:00,163.3,163.32,163.3,163.31,16500000.0
2008-05-28 06:18:00,163.31,163.32,163.29,163.29,306400005.0
2008-05-28 06:19:00,163.28,163.29,163.27,163.28,381400004.0
2008-05-28 06:20:00,163.29,163.31,163.28,163.29,182300000.0
2008-05-28 06:21:00,163.3,163.3,163.27,163.28,234799999.0
2008-05-28 06:22:00,163.28,163.29,163.26,163.26,132100002.0
2008-05-28 06:23:00,163.26,163.27,163.26,163.27,110600000.0
2008-05-28 06:24:00,163.27,163.27,163.25,163.26,183700000.0
2008-05-28 06:25:00,163.26,163.26,163.22,163.23,552500000.0
2008-05-28 06:26:00,163.22,163.23,163.22,163.23,127100001.0
2008-05-28 06:27:00,163.23,163.23,163.22,163.22,74099999.0
2008-05-28 06:28:00,163.22,163.28,163.22,163.27,148500001.0
2008-05-28 06:29:00,163.27,163.27,163.245,163.26,54000000.0
2008-05-28 06:30:00,163.26,163.27,163.25,163.27,294499999.0
2008-05-28 06:31:00,163.27,163.29,163.26,163.29,295400000.0
2008-05-28 06:32:00,163.29,163.305,163.29,163.29,6600000.0
2008-05-28 06:33:00,163.29,163.29,163.27,163.28,49400000.0
2008-05-28 06:34:00,163.28,163.285,163.27,163.275,31300000.0
2008-05-28 06:35:00,163.27,163.27,163.27,163.27,7000000.0
2008-05-28 06:36:00,163.27,163.27,163.265,163.27,7900000.0
2008-05-28 06:37:00,163.27,163.28,163.265,163.27,53100000.0
2008-05-28 06:38:00,163.27,163.27,163.27,163.27,161400000.0
2008-05-28 06:39:00,163.27,163.275,163.26,163.27,72300000.0
2008-05-28 06:40:00,163.27,163.285,163.26,163.26,291500000.0
2008-05-28 06:41:00,163.26,163.27,163.26,163.27,112400000.0
2008-05-28 06:42:00,163.27,163.27,163.26,163.26,16000000.0
2008-05-28 06:43:00,163.26,163.27,163.26,163.26,264900000.0
2008-05-28 06:44:00,163.26,163.26,163.26,163.26,234200000.0
2008-05-28 06:45:00,163.26,163.26,163.25,163.25,522400000.0
2008-05-28 06:46:00,163.25,163.26,163.25,163.25,130700000.0
2008-05-28 06:47:00,163.25,163.25,163.21,163.21,438100000.0
2008-05-28 06:48:00,163.21,163.21,163.19,163.19,766100000.0
2008-05-28 06:49:00,163.19,163.2,163.17,163.19,898300001.0
2008-05-28 06:50:00,163.2,163.22,163.19,163.2,710400001.0
2008-05-28 06:51:00,163.2,163.205,163.19,163.2,631200001.0
2008-05-28 06:52:00,163.2,163.27,163.19,163.24,897600001.0
2008-05-28 06:53:00,163.24,163.24,163.22,163.22,455200005.0
2008-05-28 06:54:00,163.22,163.26,163.22,163.24,497600001.0
2008-05-28 06:55:00,163.24,163.25,163.2,163.2,518900000.0
2008-05-28 06:56:00,163.2,163.29,163.2,163.26,1005900002.0
2008-05-28 06:57:00,163.26,163.27,163.23,163.26,261700000.0
2008-05-28 06:58:00,163.26,163.29,163.25,163.26,641500000.0
2008-05-28 06:59:00,163.25,163.27,163.24,163.27,571800001.0
2008-05-28 07:00:00,163.27,163.29,163.23,163.25,741800000.0
2008-05-28 07:01:00,163.25,163.27,163.24,163.27,1154700003.0
2008-05-28 07:02:00,163.27,163.27,163.22,163.22,400300002.0
2008-05-28 07:03:00,163.22,163.23,163.22,163.22,303400002.0
2008-05-28 07:04:00,163.22,163.22,163.21,163.22,200999996.0
2008-05-28 07:05:00,163.22,163.22,163.18,163.19,718400000.0
2008-05-28 07:06:00,163.19,163.2,163.17,163.17,669900000.0
2008-05-28 07:07:00,163.17,163.18,163.17,163.18,199900000.0
2008-05-28 07:08:00,163.18,163.2,163.17,163.19,157800000.0
2008-05-28 07:09:00,163.19,163.21,163.18,163.21,95100000.0
2008-05-28 07:10:00,163.21,163.21,163.2,163.21,268100000.0
2008-05-28 07:11:00,163.21,163.21,163.19,163.2,191700000.0
2008-05-28 07:12:00,163.2,163.21,163.19,163.2,117400000.0
2008-05-28 07:13:00,163.2,163.24,163.19,163.23,225500000.0
2008-05-28 07:14:00,163.23,163.24,163.23,163.24,66200000.0
2008-05-28 07:15:00,163.24,163.26,163.24,163.25,526200001.0
2008-05-28 07:16:00,163.25,163.28,163.23,163.28,270200000.0
2008-05-28 07:17:00,163.28,163.29,163.25,163.26,511499999.0
2008-05-28 07:18:00,163.26,163.26,163.24,163.25,434799998.0
2008-05-28 07:19:00,163.26,163.26,163.25,163.25,452600000.0
2008-05-28 07:20:00,163.25,163.25,163.2,163.21,315200000.0
2008-05-28 07:21:00,163.21,163.22,163.21,163.22,214700000.0
2008-05-28 07:22:00,163.22,163.24,163.22,163.22,499900000.0
2008-05-28 07:23:00,163.22,163.24,163.22,163.22,185200000.0
2008-05-28 07:24:00,163.22,163.22,163.2,163.21,149400000.0
2008-05-28 07:25:00,163.21,163.22,163.21,163.22,239500000.0
2008-05-28 07:26:00,163.22,163.22,163.22,163.22,388499999.0
2008-05-28 07:27:00,163.22,163.23,163.2,163.23,681300000.0
2008-05-28 07:28:00,163.23,163.24,163.22,163.23,233300001.0
2008-05-28 07:29:00,163.23,163.23,163.22,163.22,205700000.0
2008-05-28 07:30:00,163.22,163.22,163.22,163.22,342100000.0
2008-05-28 07:31:00,163.22,163.24,163.22,163.23,107892000.0
2008-05-28 07:32:00,163.23,163.25,163.22,163.22,349899997.0
2008-05-28 07:33:00,163.22,163.24,163.22,163.23,235300002.0
2008-05-28 07:34:00,163.23,163.25,163.22,163.22,961200001.0
2008-05-28 07:35:00,163.22,163.26,163.22,163.25,558400001.0
2008-05-28 07:36:00,163.25,163.275,163.24,163.26,865400001.0
2008-05-28 07:37:00,163.26,163.27,163.22,163.22,537299999.0
2008-05-28 07:38:00,163.22,163.25,163.22,163.24,254000000.0
2008-05-28 07:39:00,163.24,163.27,163.24,163.26,416300003.0
2008-05-28 07:40:00,163.26,163.28,163.24,163.26,124500000.0
2008-05-28 07:41:00,163.26,163.3,163.26,163.29,626000000.0
2008-05-28 07:42:00,163.29,163.3,163.27,163.29,1013000000.0
2008-05-28 07:43:00,163.29,163.34,163.29,163.33,1198700009.0
2008-05-28 07:44:00,163.33,163.33,163.32,163.32,1398500000.0
2008-05-28 07:45:00,163.32,163.33,163.29,163.3,939300001.0
2008-05-28 07:46:00,163.3,163.3,163.28,163.3,526599998.0
2008-05-28 07:47:00,163.3,163.31,163.29,163.29,231800001.0
2008-05-28 07:48:00,163.29,163.3,163.28,163.3,285400004.0
2008-05-28 07:49:00,163.3,163.32,163.3,163.31,433200004.0
2008-05-28 07:50:00,163.31,163.33,163.31,163.32,396899999.0
2008-05-28 07:51:00,163.32,163.32,163.32,163.32,335200000.0
2008-05-28 07:52:00,163.32,163.35,163.3,163.35,676700000.0
2008-05-28 07:53:00,163.35,163.38,163.35,163.38,364300000.0
2008-05-28 07:54:00,163.38,163.46,163.36,163.41,671300001.0
2008-05-28 07:55:00,163.41,163.44,163.4,163.43,1207600001.0
2008-05-28 07:56:00,163.43,163.44,163.4,163.42,1045700001.0
2008-05-28 07:57:00,163.42,163.43,163.39,163.39,444800000.0
2008-05-28 07:58:00,163.39,163.41,163.38,163.4,197800000.0
2008-05-28 07:59:00,163.4,163.4,163.36,163.39,621700004.0
2008-05-28 08:00:00,163.39,163.48,163.39,163.44,581500000.0
2008-05-28 08:01:00,163.44,163.44,163.38,163.38,636600000.0
2008-05-28 08:02:00,163.38,163.42,163.38,163.41,283300001.0
2008-05-28 08:03:00,163.41,163.48,163.395,163.45,199500000.0
2008-05-28 08:04:00,163.46,163.46,163.38,163.38,199200000.0
2008-05-28 08:05:00,163.38,163.4,163.38,163.39,213100000.0
2008-05-28 08:06:00,163.39,163.46,163.39,163.44,465300001.0
2008-05-28 08:07:00,163.43,163.45,163.41,163.43,231700000.0
2008-05-28 08:08:00,163.42,163.445,163.42,163.445,76900000.0
2008-05-28 08:09:00,163.44,163.45,163.4,163.4,232400003.0
2008-05-28 08:10:00,163.4,163.41,163.37,163.41,1031500003.0
2008-05-28 08:11:00,163.41,163.44,163.41,163.41,604200001.0
2008-05-28 08:12:00,163.41,163.42,163.39,163.42,573400000.0
2008-05-28 08:13:00,163.42,163.44,163.42,163.44,258500001.0
2008-05-28 08:14:00,163.44,163.46,163.43,163.455,107100000.0
2008-05-28 08:15:00,163.455,163.475,163.45,163.455,64200000.0
2008-05-28 08:16:00,163.46,163.47,163.425,163.43,149300000.0
2008-05-28 08:17:00,163.43,163.445,163.43,163.435,208300000.0
2008-05-28 08:18:00,163.44,163.485,163.435,163.485,171700000.0
2008-05-28 08:19:00,163.485,163.555,163.475,163.535,434200000.0
2008-05-28 08:20:00,163.535,163.555,163.525,163.535,253100000.0
2008-05-28 08:21:00,163.53,163.54,163.51,163.52,118800000.0
2008-05-28 08:22:00,163.52,163.54,163.5,163.54,76800000.0
2008-05-28 08:23:00,163.535,163.545,163.515,163.515,442700000.0
2008-05-28 08:24:00,163.515,163.515,163.475,163.49,344300000.0
2008-05-28 08:25:00,163.485,163.485,163.445,163.445,435000000.0
2008-05-28 08:26:00,163.445,163.475,163.445,163.445,292300000.0
2008-05-28 08:27:00,163.445,163.455,163.435,163.445,795900000.0
2008-05-28 08:28:00,163.445,163.445,163.43,163.435,594800000.0
2008-05-28 08:29:00,163.435,163.445,163.415,163.435,272600000.0
2008-05-28 08:30:00,163.435,163.46,163.425,163.455,63700000.0
2008-05-28 08:31:00,163.455,163.465,163.44,163.465,136900000.0
2008-05-28 08:32:00,163.465,163.47,163.455,163.46,58500000.0
2008-05-28 08:33:00,163.46,163.49,163.46,163.48,63400000.0
2008-05-28 08:34:00,163.485,163.54,163.485,163.54,279600000.0
2008-05-28 08:35:00,163.54,163.585,163.54,163.56,83500000.0
2008-05-28 08:36:00,163.56,163.6,163.56,163.59,49400000.0
2008-05-28 08:37:00,163.59,163.595,163.56,163.57,30500000.0
2008-05-28 08:38:00,163.57,163.6,163.56,163.595,70700000.0
2008-05-28 08:39:00,163.595,163.625,163.595,163.61,106600000.0
2008-05-28 08:40:00,163.615,163.625,163.58,163.58,108400000.0
2008-05-28 08:41:00,163.58,163.595,163.58,163.59,115400000.0
2008-05-28 08:42:00,163.59,163.62,163.59,163.615,103300000.0
2008-05-28 08:43:00,163.605,163.635,163.6,163.605,71200000.0
2008-05-28 08:44:00,163.62,163.62,163.575,163.59,36900000.0
2008-05-28 08:45:00,163.59,163.59,163.54,163.56,121600000.0
2008-05-28 08:46:00,163.555,163.605,163.55,163.59,86000000.0
2008-05-28 08:47:00,163.585,163.605,163.575,163.59,85100000.0
2008-05-28 08:48:00,163.59,163.595,163.575,163.58,16400000.0
2008-05-28 08:49:00,163.585,163.585,163.57,163.58,20700000.0
2008-05-28 08:50:00,163.575,163.595,163.57,163.595,42700000.0
2008-05-28 08:51:00,163.59,163.605,163.575,163.605,83600000.0
2008-05-28 08:52:00,163.605,163.63,163.605,163.615,91000000.0
2008-05-28 08:53:00,163.615,163.68,163.61,163.67,119900000.0
2008-05-28 08:54:00,163.67,163.705,163.665,163.685,156600000.0
2008-05-28 08:55:00,163.685,163.69,163.64,163.655,80600000.0
2008-05-28 08:56:00,163.655,163.665,163.635,163.65,88200000.0
2008-05-28 08:57:00,163.65,163.66,163.645,163.65,78600000.0
2008-05-28 08:58:00,163.645,163.66,163.645,163.65,57400000.0
2008-05-28 08:59:00,163.65,163.67,163.65,163.66,62100000.0
2008-05-28 09:00:00,163.655,163.68,163.635,163.665,110700000.0
2008-05-28 09:01:00,163.665,163.67,163.635,163.635,101400000.0
2008-05-28 09:02:00,163.63,163.66,163.625,163.655,99300000.0
2008-05-28 09:03:00,163.655,163.66,163.625,163.635,142400000.0
2008-05-28 09:04:00,163.635,163.64,163.625,163.635,99400000.0
2008-05-28 09:05:00,163.64,163.64,163.585,163.59,87300000.0
2008-05-28 09:06:00,163.595,163.595,163.575,163.59,39000000.0
2008-05-28 09:07:00,163.59,163.6,163.575,163.575,137600000.0
2008-05-28 09:08:00,163.575,163.6,163.575,163.575,207500000.0
2008-05-28 09:09:00,163.575,163.59,163.575,163.59,209200000.0
2008-05-28 09:10:00,163.585,163.63,163.585,163.615,133300000.0
2008-05-28 09:11:00,163.62,163.62,163.61,163.61,62800000.0
2008-05-28 09:12:00,163.61,163.615,163.595,163.595,279800000.0
2008-05-28 09:13:00,163.595,163.595,163.57,163.59,132600000.0
2008-05-28 09:14:00,163.59,163.65,163.58,163.645,193000000.0
2008-05-28 09:15:00,163.65,163.68,163.645,163.65,130900000.0
2008-05-28 09:16:00,163.65,163.67,163.645,163.645,93400000.0
2008-05-28 09:17:00,163.65,163.68,163.64,163.68,243500000.0
2008-05-28 09:18:00,163.68,163.715,163.66,163.715,155400000.0
2008-05-28 09:19:00,163.71,163.73,163.695,163.72,150200000.0
2008-05-28 09:20:00,163.72,163.73,163.705,163.71,163300000.0
2008-05-28 09:21:00,163.705,163.72,163.695,163.71,127600000.0
2008-05-28 09:22:00,163.705,163.71,163.66,163.67,137900000.0
2008-05-28 09:23:00,163.675,163.7,163.665,163.7,109500000.0
2008-05-28 09:24:00,163.695,163.71,163.69,163.705,159100000.0
2008-05-28 09:25:00,163.7,163.72,163.69,163.695,192800000.0
2008-05-28 09:26:00,163.69,163.7,163.685,163.695,172600000.0
2008-05-28 09:27:00,163.695,163.695,163.675,163.685,195120000.0
2008-05-28 09:28:00,163.685,163.69,163.665,163.675,110300000.0
2008-05-28 09:29:00,163.68,163.695,163.67,163.695,47400000.0
2008-05-28 09:30:00,163.69,163.73,163.69,163.72,113200000.0
2008-05-28 09:31:00,163.72,163.73,163.695,163.715,115700000.0
2008-05-28 09:32:00,163.715,163.72,163.705,163.715,86100000.0
2008-05-28 09:33:00,163.715,163.715,163.69,163.705,61200000.0
2008-05-28 09:34:00,163.71,163.72,163.705,163.72,198900000.0
2008-05-28 09:35:00,163.72,163.72,163.675,163.69,177300000.0
2008-05-28 09:36:00,163.69,163.695,163.66,163.68,158500000.0
2008-05-28 09:37:00,163.68,163.685,163.665,163.675,125100000.0
2008-05-28 09:38:00,163.67,163.69,163.67,163.675,46300000.0
2008-05-28 09:39:00,163.67,163.685,163.665,163.685,38800000.0
2008-05-28 09:40:00,163.685,163.685,163.665,163.675,100700000.0
2008-05-28 09:41:00,163.68,163.685,163.645,163.645,163200000.0
2008-05-28 09:42:00,163.655,163.675,163.635,163.645,74200000.0
2008-05-28 09:43:00,163.645,163.68,163.645,163.665,80500000.0
2008-05-28 09:44:00,163.665,163.67,163.645,163.655,260000000.0
2008-05-28 09:45:00,163.655,163.665,163.61,163.62,301200000.0
2008-05-28 09:46:00,163.62,163.63,163.61,163.615,145000000.0
2008-05-28 09:47:00,163.615,163.615,163.58,163.605,126700000.0
2008-05-28 09:48:00,163.61,163.615,163.59,163.595,67800000.0
2008-05-28 09:49:00,163.595,163.595,163.56,163.56,93600000.0
2008-05-28 09:50:00,163.56,163.605,163.55,163.605,113700000.0
2008-05-28 09:51:00,163.605,163.645,163.605,163.635,110700000.0
2008-05-28 09:52:00,163.64,163.64,163.63,163.635,40200000.0
2008-05-28 09:53:00,163.635,163.64,163.615,163.63,117200001.0
2008-05-28 09:54:00,163.63,163.655,163.615,163.64,94100000.0
2008-05-28 09:55:00,163.64,163.645,163.63,163.635,99200000.0
2008-05-28 09:56:00,163.64,163.69,163.635,163.68,86900000.0
2008-05-28 09:57:00,163.68,163.71,163.68,163.7,75600000.0
2008-05-28 09:58:00,163.7,163.71,163.68,163.685,110000000.0
2008-05-28 09:59:00,163.685,163.71,163.685,163.705,95100000.0
2008-05-28 10:00:00,163.705,163.78,163.7,163.755,175000000.0
2008-05-28 10:01:00,163.75,163.805,163.745,163.805,145500000.0
2008-05-28 10:02:00,163.8,163.83,163.78,163.82,93600000.0
2008-05-28 10:03:00,163.82,163.835,163.805,163.825,200700000.0
2008-05-28 10:04:00,163.825,163.88,163.825,163.845,281400000.0
2008-05-28 10:05:00,163.84,163.845,163.79,163.8,199500000.0
2008-05-28 10:06:00,163.8,163.835,163.795,163.815,150500000.0
2008-05-28 10:07:00,163.815,163.85,163.775,163.79,243700000.0
2008-05-28 10:08:00,163.79,163.815,163.78,163.805,168700000.0
2008-05-28 10:09:00,163.805,163.815,163.795,163.805,103000000.0
2008-05-28 10:10:00,163.81,163.835,163.78,163.79,135200000.0
2008-05-28 10:11:00,163.785,163.79,163.77,163.78,156200000.0
2008-05-28 10:12:00,163.78,163.81,163.765,163.81,121200000.0
2008-05-28 10:13:00,163.81,163.87,163.8,163.83,98800000.0
2008-05-28 10:14:00,163.83,163.845,163.83,163.845,111700000.0
2008-05-28 10:15:00,163.845,163.89,163.84,163.865,150100000.0
2008-05-28 10:16:00,163.865,163.945,163.86,163.935,211400000.0
2008-05-28 10:17:00,163.935,163.99,163.935,163.935,457100000.0
2008-05-28 10:18:00,163.935,163.965,163.91,163.95,219000000.0
2008-05-28 10:19:00,163.955,163.975,163.925,163.93,134700000.0
2008-05-28 10:20:00,163.93,163.93,163.89,163.89,175100000.0
2008-05-28 10:21:00,163.895,163.98,163.885,163.93,141800000.0
2008-05-28 10:22:00,163.93,163.955,163.905,163.915,136900000.0
2008-05-28 10:23:00,163.905,163.915,163.875,163.875,116800000.0
2008-05-28 10:24:00,163.875,163.875,163.81,163.815,180900000.0
2008-05-28 10:25:00,163.825,163.85,163.81,163.835,111100000.0
2008-05-28 10:26:00,163.835,163.89,163.835,163.875,131800000.0
2008-05-28 10:27:00,163.875,163.89,163.845,163.85,138600000.0
2008-05-28 10:28:00,163.85,163.86,163.835,163.84,54300000.0
2008-05-28 10:29:00,163.85,163.88,163.84,163.87,96200000.0
2008-05-28 10:30:00,163.87,163.935,163.87,163.925,105800000.0
2008-05-28 10:31:00,163.925,163.98,163.925,163.96,173500000.0
2008-05-28 10:32:00,163.96,163.965,163.94,163.94,83400000.0
2008-05-28 10:33:00,163.94,163.97,163.93,163.935,92400000.0
2008-05-28 10:34:00,163.935,163.935,163.875,163.91,73100000.0
2008-05-28 10:35:00,163.915,163.925,163.9,163.92,82800000.0
2008-05-28 10:36:00,163.92,163.92,163.89,163.91,173900000.0
2008-05-28 10:37:00,163.91,163.93,163.885,163.925,235900000.0
2008-05-28 10:38:00,163.925,163.965,163.925,163.935,237500000.0
2008-05-28 10:39:00,163.94,163.945,163.9,163.9,102800000.0
2008-05-28 10:40:00,163.895,163.9,163.885,163.895,131500000.0
2008-05-28 10:41:00,163.895,163.895,163.865,163.88,153500000.0
2008-05-28 10:42:00,163.885,163.93,163.875,163.88,229500000.0
2008-05-28 10:43:00,163.88,163.91,163.865,163.905,117300000.0
2008-05-28 10:44:00,163.905,163.945,163.905,163.935,179400000.0
2008-05-28 10:45:00,163.935,163.945,163.91,163.915,250800000.0
2008-05-28 10:46:00,163.92,163.955,163.92,163.93,163800000.0
2008-05-28 10:47:00,163.93,163.93,163.91,163.92,40900000.0
2008-05-28 10:48:00,163.92,163.93,163.9,163.925,80500000.0
2008-05-28 10:49:00,163.925,163.925,163.875,163.875,238400000.0
2008-05-28 10:50:00,163.875,163.89,163.87,163.88,113900000.0
2008-05-28 10:51:00,163.88,163.885,163.845,163.88,296500000.0
2008-05-28 10:52:00,163.885,163.91,163.87,163.875,179000000.0
2008-05-28 10:53:00,163.88,163.905,163.88,163.905,206200000.0
2008-05-28 10:54:00,163.905,163.905,163.875,163.89,327200000.0
2008-05-28 10:55:00,163.89,163.92,163.89,163.905,189100000.0
2008-05-28 10:56:00,163.9,163.92,163.895,163.9,152700000.0
2008-05-28 10:57:00,163.9,163.9,163.85,163.85,177700000.0
2008-05-28 10:58:00,163.85,163.875,163.85,163.86,196000000.0
2008-05-28 10:59:00,163.865,163.875,163.855,163.855,172000000.0
2008-05-28 11:00:00,163.855,163.875,163.845,163.87,195900000.0
2008-05-28 11:01:00,163.875,163.905,163.86,163.885,143000000.0
2008-05-28 11:02:00,163.88,163.895,163.835,163.84,155400000.0
2008-05-28 11:03:00,163.84,163.845,163.745,163.78,380500000.0
2008-05-28 11:04:00,163.775,163.795,163.765,163.795,224700000.0
2008-05-28 11:05:00,163.795,163.795,163.73,163.735,178400000.0
2008-05-28 11:06:00,163.74,163.75,163.655,163.68,322099999.0
2008-05-28 11:07:00,163.68,163.72,163.675,163.69,183500000.0
2008-05-28 11:08:00,163.695,163.735,163.695,163.71,160600000.0
2008-05-28 11:09:00,163.71,163.765,163.69,163.75,310500000.0
2008-05-28 11:10:00,163.75,163.78,163.74,163.745,261800000.0
2008-05-28 11:11:00,163.745,163.805,163.745,163.785,159800000.0
2008-05-28 11:12:00,163.78,163.78,163.74,163.77,109600000.0
2008-05-28 11:13:00,163.77,163.81,163.77,163.8,93400000.0
2008-05-28 11:14:00,163.795,163.95,163.795,163.95,217000000.0
2008-05-28 11:15:00,163.955,164.005,163.94,163.95,321900000.0
2008-05-28 11:16:00,163.955,164.0,163.925,163.985,337300000.0
2008-05-28 11:17:00,163.99,164.02,163.98,164.005,211900000.0
2008-05-28 11:18:00,164.01,164.04,164.01,164.015,179700000.0
2008-05-28 11:19:00,164.02,164.02,163.98,163.995,204700000.0
2008-05-28 11:20:00,163.99,164.0,163.98,163.99,73500000.0
2008-05-28 11:21:00,163.99,164.005,163.96,163.965,211200000.0
2008-05-28 11:22:00,163.965,163.975,163.95,163.97,86800000.0
2008-05-28 11:23:00,163.975,164.015,163.955,164.015,180700000.0
2008-05-28 11:24:00,164.015,164.02,163.985,163.995,271900000.0
2008-05-28 11:25:00,163.995,164.02,163.915,163.92,271900000.0
2008-05-28 11:26:00,163.92,163.925,163.89,163.89,162600000.0
2008-05-28 11:27:00,163.89,163.91,163.89,163.905,102300000.0
2008-05-28 11:28:00,163.905,163.945,163.875,163.94,187300000.0
2008-05-28 11:29:00,163.945,164.045,163.945,164.025,325400000.0
2008-05-28 11:30:00,164.025,164.045,163.995,164.03,409800000.0
2008-05-28 11:31:00,164.03,164.14,164.03,164.135,386429520.0
2008-05-28 11:32:00,164.135,164.165,164.125,164.14,377900000.0
2008-05-28 11:33:00,164.14,164.215,164.14,164.21,404900000.0
2008-05-28 11:34:00,164.21,164.24,164.2,164.24,531000000.0
2008-05-28 11:35:00,164.24,164.24,164.21,164.235,391000000.0
2008-05-28 11:36:00,164.235,164.235,164.215,164.225,410300000.0
2008-05-28 11:37:00,164.225,164.225,164.175,164.215,508500001.0
2008-05-28 11:38:00,164.22,164.22,164.19,164.215,277900000.0
2008-05-28 11:39:00,164.215,164.22,164.195,164.215,366600000.0
2008-05-28 11:40:00,164.22,164.27,164.215,164.245,193000000.0
2008-05-28 11:41:00,164.245,164.245,164.215,164.225,347900000.0
2008-05-28 11:42:00,164.225,164.24,164.21,164.24,362400000.0
2008-05-28 11:43:00,164.245,164.245,164.215,164.235,82100000.0
2008-05-28 11:44:00,164.23,164.245,164.145,164.16,569400000.0
2008-05-28 11:45:00,164.16,164.17,164.14,164.165,133300000.0
2008-05-28 11:46:00,164.17,164.17,164.135,164.155,151200000.0
2008-05-28 11:47:00,164.16,164.18,164.16,164.18,64300000.0
2008-05-28 11:48:00,164.185,164.2,164.175,164.185,138500000.0
2008-05-28 11:49:00,164.185,164.185,164.145,164.165,257400000.0
2008-05-28 11:50:00,164.165,164.18,164.16,164.18,186800000.0
2008-05-28 11:51:00,164.18,164.205,164.18,164.195,182600000.0
2008-05-28 11:52:00,164.2,164.21,164.17,164.175,253700000.0
2008-05-28 11:53:00,164.175,164.19,164.175,164.18,161700000.0
2008-05-28 11:54:00,164.18,164.185,164.125,164.13,109900000.0
2008-05-28 11:55:00,164.135,164.14,164.11,164.14,151300000.0
2008-05-28 11:56:00,164.135,164.17,164.135,164.165,101400000.0
2008-05-28 11:57:00,164.17,164.17,164.155,164.155,133300000.0
2008-05-28 11:58:00,164.145,164.145,164.13,164.14,131100000.0
2008-05-28 11:59:00,164.135,164.14,164.095,164.105,157600000.0
2008-05-28 12:00:00,164.105,164.125,164.06,164.115,512100000.0
2008-05-28 12:01:00,164.115,164.135,164.105,164.135,198900000.0
2008-05-28 12:02:00,164.135,164.15,164.13,164.15,270600000.0
2008-05-28 12:03:00,164.155,164.16,164.115,164.125,177900000.0
2008-05-28 12:04:00,164.125,164.15,164.125,164.135,236000000.0
2008-05-28 12:05:00,164.135,164.17,164.135,164.155,305800000.0
2008-05-28 12:06:00,164.155,164.175,164.15,164.155,94100000.0
2008-05-28 12:07:00,164.155,164.185,164.15,164.18,168700000.0
2008-05-28 12:08:00,164.185,164.205,164.175,164.2,348600000.0
2008-05-28 12:09:00,164.205,164.22,164.17,164.205,276700000.0
2008-05-28 12:10:00,164.205,164.235,164.205,164.215,147500000.0
2008-05-28 12:11:00,164.215,164.245,164.14,164.14,501200002.0
2008-05-28 12:12:00,164.14,164.165,164.13,164.14,222500000.0
2008-05-28 12:13:00,164.14,164.165,164.135,164.165,135000000.0
2008-05-28 12:14:00,164.165,164.18,164.155,164.17,106100000.0
2008-05-28 12:15:00,164.17,164.185,164.155,164.155,168700000.0
2008-05-28 12:16:00,164.16,164.175,164.155,164.16,132900000.0
2008-05-28 12:17:00,164.165,164.185,164.16,164.175,36900000.0
2008-05-28 12:18:00,164.175,164.185,164.13,164.135,148300000.0
2008-05-28 12:19:00,164.135,164.145,164.08,164.09,204800000.0
2008-05-28 12:20:00,164.09,164.125,164.085,164.11,107700000.0
2008-05-28 12:21:00,164.11,164.12,164.095,164.11,221000000.0
2008-05-28 12:22:00,164.1,164.11,164.085,164.1,127300000.0
2008-05-28 12:23:00,164.1,164.125,164.095,164.125,141900000.0
2008-05-28 12:24:00,164.12,164.14,164.1,164.14,137000000.0
2008-05-28 12:25:00,164.14,164.14,164.12,164.12,146700000.0
2008-05-28 12:26:00,164.115,164.12,164.115,164.115,43700000.0
2008-05-28 12:27:00,164.115,164.135,164.115,164.125,190800000.0
2008-05-28 12:28:00,164.125,164.15,164.105,164.15,244900000.0
2008-05-28 12:29:00,164.15,164.16,164.095,164.095,135200000.0
2008-05-28 12:30:00,164.095,164.115,164.09,164.105,112400000.0
2008-05-28 12:31:00,164.105,164.125,164.095,164.115,260100000.0
2008-05-28 12:32:00,164.115,164.13,164.105,164.125,164500000.0
2008-05-28 12:33:00,164.125,164.155,164.115,164.145,71600000.0
2008-05-28 12:34:00,164.14,164.14,164.11,164.125,184300000.0
2008-05-28 12:35:00,164.12,164.12,164.1,164.1,53100000.0
2008-05-28 12:36:00,164.095,164.095,164.07,164.075,214500000.0
2008-05-28 12:37:00,164.08,164.135,164.075,164.13,161500000.0
2008-05-28 12:38:00,164.125,164.15,164.12,164.13,268000000.0
2008-05-28 12:39:00,164.125,164.13,164.12,164.12,34400000.0
2008-05-28 12:40:00,164.125,164.135,164.11,164.125,123900000.0
2008-05-28 12:41:00,164.125,164.155,164.115,164.155,118100000.0
2008-05-28 12:42:00,164.155,164.175,164.155,164.165,79300000.0
2008-05-28 12:43:00,164.165,164.17,164.135,164.145,104400000.0
2008-05-28 12:44:00,164.15,164.15,164.075,164.09,115800000.0
2008-05-28 12:45:00,164.09,164.1,164.085,164.09,98700000.0
2008-05-28 12:46:00,164.095,164.11,164.09,164.09,54100000.0
2008-05-28 12:47:00,164.095,164.115,164.065,164.075,122300000.0
2008-05-28 12:48:00,164.07,164.08,164.04,164.04,284700000.0
2008-05-28 12:49:00,164.045,164.075,164.04,164.05,239500000.0
2008-05-28 12:50:00,164.055,164.08,164.045,164.07,125300000.0
2008-05-28 12:51:00,164.08,164.135,164.08,164.135,146000000.0
2008-05-28 12:52:00,164.135,164.17,164.13,164.17,186800000.0
2008-05-28 12:53:00,164.17,164.18,164.15,164.18,76700000.0
2008-05-28 12:54:00,164.18,164.18,164.165,164.165,71900000.0
2008-05-28 12:55:00,164.165,164.175,164.125,164.13,155500000.0
2008-05-28 12:56:00,164.13,164.145,164.13,164.14,42300000.0
2008-05-28 12:57:00,164.145,164.145,164.13,164.135,35700000.0
2008-05-28 12:58:00,164.135,164.135,164.1,164.105,111100000.0
2008-05-28 12:59:00,164.105,164.12,164.01,164.015,521200000.0
2008-05-28 13:00:00,164.025,164.075,164.02,164.065,188900000.0
2008-05-28 13:01:00,164.065,164.075,164.04,164.04,165300000.0
2008-05-28 13:02:00,164.04,164.065,164.02,164.065,278900000.0
2008-05-28 13:03:00,164.065,164.085,164.015,164.02,316700000.0
2008-05-28 13:04:00,164.02,164.1,164.02,164.05,238800000.0
2008-05-28 13:05:00,164.045,164.065,164.035,164.065,131300000.0
2008-05-28 13:06:00,164.07,164.08,164.04,164.07,285800000.0
2008-05-28 13:07:00,164.07,164.115,164.065,164.11,212900000.0
2008-05-28 13:08:00,164.11,164.12,164.08,164.08,210200000.0
2008-05-28 13:09:00,164.08,164.09,164.07,164.07,182800000.0
2008-05-28 13:10:00,164.075,164.1,164.04,164.1,150700000.0
2008-05-28 13:11:00,164.1,164.1,164.085,164.1,77800000.0
2008-05-28 13:12:00,164.1,164.105,164.075,164.08,173300000.0
2008-05-28 13:13:00,164.08,164.11,164.08,164.105,43400000.0
2008-05-28 13:14:00,164.11,164.165,164.11,164.165,142300000.0
2008-05-28 13:15:00,164.16,164.175,164.15,164.17,109400000.0
2008-05-28 13:16:00,164.17,164.175,164.12,164.12,153900000.0
2008-05-28 13:17:00,164.12,164.14,164.09,164.125,99900000.0
2008-05-28 13:18:00,164.125,164.125,164.04,164.05,430800000.0
2008-05-28 13:19:00,164.05,164.05,163.98,163.99,562500000.0
2008-05-28 13:20:00,163.985,164.02,163.98,164.01,579000000.0
2008-05-28 13:21:00,164.01,164.055,164.01,164.045,465300000.0
2008-05-28 13:22:00,164.045,164.06,164.02,164.02,338600000.0
2008-05-28 13:23:00,164.025,164.035,163.995,164.03,465200000.0
2008-05-28 13:24:00,164.03,164.07,164.025,164.065,312200000.0
2008-05-28 13:25:00,164.065,164.065,164.025,164.055,403100000.0
2008-05-28 13:26:00,164.055,164.075,164.025,164.06,336400000.0
2008-05-28 13:27:00,164.06,164.12,164.05,164.115,235400000.0
2008-05-28 13:28:00,164.115,164.12,164.085,164.095,215500000.0
2008-05-28 13:29:00,164.095,164.12,164.085,164.1,178300000.0
2008-05-28 13:30:00,164.11,164.11,164.085,164.105,171900000.0
2008-05-28 13:31:00,164.105,164.105,164.08,164.1,279500000.0
2008-05-28 13:32:00,164.1,164.11,164.085,164.1,260700000.0
2008-05-28 13:33:00,164.095,164.105,164.045,164.055,198000000.0
2008-05-28 13:34:00,164.05,164.085,164.035,164.08,141300000.0
2008-05-28 13:35:00,164.08,164.11,164.08,164.105,99000000.0
2008-05-28 13:36:00,164.1,164.105,164.075,164.095,158400000.0
2008-05-28 13:37:00,164.09,164.115,164.085,164.105,158700000.0
2008-05-28 13:38:00,164.105,164.12,164.095,164.11,254000000.0
2008-05-28 13:39:00,164.11,164.165,164.085,164.165,274100000.0
2008-05-28 13:40:00,164.165,164.165,164.12,164.12,437600000.0
2008-05-28 13:41:00,164.12,164.125,164.1,164.11,242300000.0
2008-05-28 13:42:00,164.11,164.125,164.105,164.125,194700000.0
2008-05-28 13:43:00,164.125,164.125,164.075,164.105,211300000.0
2008-05-28 13:44:00,164.105,164.15,164.095,164.125,247700000.0
2008-05-28 13:45:00,164.125,164.18,164.125,164.14,278700000.0
2008-05-28 13:46:00,164.145,164.145,164.105,164.105,162900000.0
2008-05-28 13:47:00,164.11,164.12,164.1,164.115,150700000.0
2008-05-28 13:48:00,164.11,164.155,164.1,164.155,143200000.0
2008-05-28 13:49:00,164.165,164.185,164.16,164.175,188300000.0
2008-05-28 13:50:00,164.17,164.175,164.13,164.155,146300000.0
2008-05-28 13:51:00,164.16,164.19,164.16,164.175,96900000.0
2008-05-28 13:52:00,164.175,164.175,164.155,164.155,96600000.0
2008-05-28 13:53:00,164.155,164.16,164.13,164.15,165800000.0
2008-05-28 13:54:00,164.15,164.15,164.125,164.145,147000000.0
2008-05-28 13:55:00,164.145,164.155,164.12,164.14,279500000.0
2008-05-28 13:56:00,164.135,164.135,164.075,164.11,417500000.0
2008-05-28 13:57:00,164.115,164.115,164.09,164.095,378500000.0
2008-05-28 13:58:00,164.095,164.125,164.095,164.11,241500000.0
2008-05-28 13:59:00,164.11,164.12,164.105,164.11,191400000.0
2008-05-28 14:00:00,164.105,164.11,164.065,164.07,128500000.0
2008-05-28 14:01:00,164.07,164.07,164.045,164.06,74200000.0
2008-05-28 14:02:00,164.06,164.09,164.06,164.085,115800000.0
2008-05-28 14:03:00,164.085,164.105,164.075,164.08,206200000.0
2008-05-28 14:04:00,164.08,164.09,164.055,164.065,143000000.0
2008-05-28 14:05:00,164.07,164.11,164.065,164.1,233100000.0
2008-05-28 14:06:00,164.095,164.105,164.085,164.1,110100000.0
2008-05-28 14:07:00,164.1,164.105,164.1,164.1,14200000.0
2008-05-28 14:08:00,164.095,164.105,164.08,164.08,97600000.0
2008-05-28 14:09:00,164.085,164.11,164.08,164.09,112300000.0
2008-05-28 14:10:00,164.09,164.09,164.06,164.06,254000000.0
2008-05-28 14:11:00,164.06,164.065,164.045,164.055,191200000.0
2008-05-28 14:12:00,164.055,164.065,164.04,164.05,202000000.0
2008-05-28 14:13:00,164.045,164.05,164.04,164.045,105300000.0
2008-05-28 14:14:00,164.045,164.07,164.045,164.07,172600000.0
2008-05-28 14:15:00,164.085,164.085,164.035,164.05,289900000.0
2008-05-28 14:16:00,164.05,164.07,164.005,164.035,335400000.0
2008-05-28 14:17:00,164.035,164.065,164.005,164.035,574299999.0
2008-05-28 14:18:00,164.035,164.055,164.02,164.045,496900000.0
2008-05-28 14:19:00,164.045,164.065,164.025,164.055,450700000.0
2008-05-28 14:20:00,164.055,164.11,164.035,164.105,477000000.0
2008-05-28 14:21:00,164.105,164.105,164.08,164.09,239100000.0
2008-05-28 14:22:00,164.09,164.095,164.06,164.075,263700000.0
2008-05-28 14:23:00,164.08,164.14,164.075,164.125,405200000.0
2008-05-28 14:24:00,164.13,164.15,164.1,164.105,389600000.0
2008-05-28 14:25:00,164.105,164.115,164.05,164.06,448300000.0
2008-05-28 14:26:00,164.06,164.085,164.06,164.085,220300000.0
2008-05-28 14:27:00,164.08,164.085,164.045,164.05,307500000.0
2008-05-28 14:28:00,164.055,164.085,164.04,164.045,153700000.0
2008-05-28 14:29:00,164.05,164.075,164.045,164.06,319900000.0
2008-05-28 14:30:00,164.06,164.17,164.03,164.17,613900000.0
2008-05-28 14:31:00,164.17,164.27,164.17,164.245,1095199997.0
2008-05-28 14:32:00,164.245,164.31,164.23,164.26,1265500000.0
2008-05-28 14:33:00,164.26,164.38,164.25,164.365,1661664003.0
2008-05-28 14:34:00,164.365,164.425,164.345,164.41,1098216000.0
2008-05-28 14:35:00,164.405,164.47,164.395,164.45,613287996.0
2008-05-28 14:36:00,164.45,164.45,164.33,164.33,890200000.0
2008-05-28 14:37:00,164.33,164.35,164.3,164.33,1179800004.0
2008-05-28 14:38:00,164.33,164.37,164.31,164.33,1403499999.0
2008-05-28 14:39:00,164.33,164.35,164.32,164.32,1505300002.0
2008-05-28 14:40:00,164.33,164.37,164.31,164.37,1174600005.0
2008-05-28 14:41:00,164.37,164.39,164.36,164.36,1109600001.0
2008-05-28 14:42:00,164.36,164.38,164.32,164.33,641900001.0
2008-05-28 14:43:00,164.33,164.34,164.25,164.25,1496500001.0
2008-05-28 14:44:00,164.25,164.3,164.25,164.3,680900003.0
2008-05-28 14:45:00,164.305,164.32,164.295,164.315,148600000.0
2008-05-28 14:46:00,164.315,164.315,164.28,164.28,1179699998.0
2008-05-28 14:47:00,164.28,164.29,164.26,164.26,1046599999.0
2008-05-28 14:48:00,164.26,164.31,164.255,164.31,619700000.0
2008-05-28 14:49:00,164.31,164.335,164.3,164.33,104900000.0
2008-05-28 14:50:00,164.33,164.34,164.31,164.32,133200000.0
2008-05-28 14:51:00,164.32,164.325,164.32,164.32,108400000.0
2008-05-28 14:52:00,164.32,164.34,164.3,164.31,881399998.0
2008-05-28 14:53:00,164.31,164.33,164.29,164.33,114500001.0
2008-05-28 14:54:00,164.33,164.33,164.28,164.305,376599999.0
2008-05-28 14:55:00,164.3,164.315,164.28,164.31,270500000.0
2008-05-28 14:56:00,164.31,164.33,164.3,164.31,237600000.0
2008-05-28 14:57:00,164.3,164.31,164.27,164.28,197200000.0
2008-05-28 14:58:00,164.28,164.28,164.26,164.28,63500000.0
2008-05-28 14:59:00,164.28,164.28,164.24,164.245,167800000.0
2008-05-28 15:00:00,164.25,164.28,164.24,164.27,243800000.0
2008-05-28 15:01:00,164.28,164.29,164.26,164.28,314000000.0
2008-05-28 15:02:00,164.28,164.28,164.24,164.25,391700001.0
2008-05-28 15:03:00,164.26,164.285,164.25,164.28,254500000.0
2008-05-28 15:04:00,164.28,164.28,164.265,164.27,77200000.0
2008-05-28 15:05:00,164.28,164.28,164.24,164.27,358500000.0
2008-05-28 15:06:00,164.27,164.29,164.26,164.26,426399999.0
2008-05-28 15:07:00,164.28,164.28,164.26,164.26,207000000.0
2008-05-28 15:08:00,164.26,164.26,164.23,164.24,103700000.0
2008-05-28 15:09:00,164.23,164.25,164.23,164.24,271700000.0
2008-05-28 15:10:00,164.24,164.25,164.24,164.24,124800000.0
2008-05-28 15:11:00,164.24,164.24,164.2,164.21,170100000.0
2008-05-28 15:12:00,164.22,164.23,164.2,164.22,161500000.0
2008-05-28 15:13:00,164.23,164.24,164.22,164.24,227100001.0
2008-05-28 15:14:00,164.235,164.24,164.22,164.22,445700000.0
2008-05-28 15:15:00,164.22,164.25,164.21,164.24,266399998.0
2008-05-28 15:16:00,164.24,164.25,164.23,164.25,137500000.0
2008-05-28 15:17:00,164.25,164.25,164.22,164.24,381700000.0
2008-05-28 15:18:00,164.24,164.24,164.22,164.23,210550000.0
2008-05-28 15:19:00,164.24,164.24,164.18,164.18,138500000.0
2008-05-28 15:20:00,164.19,164.2,164.17,164.19,186800000.0
2008-05-28 15:21:00,164.19,164.2,164.17,164.19,432100000.0
2008-05-28 15:22:00,164.19,164.2,164.17,164.17,220800000.0
2008-05-28 15:23:00,164.16,164.18,164.12,164.13,278100000.0
2008-05-28 15:24:00,164.13,164.16,164.11,164.16,207400000.0
2008-05-28 15:25:00,164.15,164.18,164.15,164.17,323200000.0
2008-05-28 15:26:00,164.17,164.2,164.15,164.15,262025000.0
2008-05-28 15:27:00,164.15,164.15,164.08,164.08,438500000.0
2008-05-28 15:28:00,164.08,164.12,164.08,164.11,338400002.0
2008-05-28 15:29:00,164.09,164.11,164.09,164.09,233700000.0
2008-05-28 15:30:00,164.09,164.12,164.08,164.08,319199999.0
2008-05-28 15:31:00,164.08,164.1,164.06,164.07,289200000.0
2008-05-28 15:32:00,164.07,164.07,164.06,164.07,157300000.0
2008-05-28 15:33:00,164.065,164.095,164.05,164.07,181799999.0
2008-05-28 15:34:00,164.07,164.08,164.05,164.05,193100000.0
2008-05-28 15:35:00,164.05,164.05,163.985,164.0,676024474.0
2008-05-28 15:36:00,164.0,164.07,164.0,164.06,194400001.0
2008-05-28 15:37:00,164.06,164.1,164.05,164.1,356300000.0
2008-05-28 15:38:00,164.1,164.1,164.06,164.08,343600001.0
2008-05-28 15:39:00,164.08,164.14,164.06,164.14,320000000.0
2008-05-28 15:40:00,164.14,164.18,164.09,164.15,383300000.0
2008-05-28 15:41:00,164.15,164.15,164.08,164.13,291000000.0
2008-05-28 15:42:00,164.12,164.14,164.095,164.12,223100000.0
2008-05-28 15:43:00,164.12,164.15,164.1,164.12,281000000.0
2008-05-28 15:44:00,164.12,164.12,164.04,164.065,323499999.0
2008-05-28 15:45:00,164.07,164.095,164.06,164.08,400000000.0
2008-05-28 15:46:00,164.08,164.1,164.07,164.08,297800000.0
2008-05-28 15:47:00,164.08,164.1,164.07,164.07,176600000.0
2008-05-28 15:48:00,164.07,164.09,164.05,164.05,174500000.0
2008-05-28 15:49:00,164.05,164.075,164.03,164.065,184900000.0
2008-05-28 15:50:00,164.07,164.08,164.03,164.06,193700000.0
2008-05-28 15:51:00,164.07,164.11,164.06,164.105,195299999.0
2008-05-28 15:52:00,164.11,164.12,164.07,164.07,177900000.0
2008-05-28 15:53:00,164.07,164.09,164.055,164.08,363500000.0
2008-05-28 15:54:00,164.08,164.08,164.04,164.04,245800000.0
2008-05-28 15:55:00,164.04,164.07,164.04,164.07,228100000.0
2008-05-28 15:56:00,164.07,164.1,164.065,164.09,129700000.0
2008-05-28 15:57:00,164.09,164.12,164.08,164.08,167600000.0
2008-05-28 15:58:00,164.08,164.12,164.07,164.11,256000000.0
2008-05-28 15:59:00,164.11,164.13,164.07,164.13,180400000.0
2008-05-28 16:00:00,164.13,164.13,164.07,164.07,314500000.0
2008-05-28 16:01:00,164.07,164.07,164.01,164.01,293599999.0
2008-05-28 16:02:00,164.01,164.06,164.01,164.01,480100000.0
2008-05-28 16:03:00,164.02,164.03,163.98,164.01,280700000.0
2008-05-28 16:04:00,164.01,164.03,164.0,164.0,193400000.0
2008-05-28 16:05:00,164.0,164.01,163.93,163.93,223500000.0
2008-05-28 16:06:00,163.93,163.97,163.93,163.965,397000000.0
2008-05-28 16:07:00,163.97,163.98,163.965,163.98,111100000.0
2008-05-28 16:08:00,163.98,163.98,163.94,163.945,223000001.0
2008-05-28 16:09:00,163.95,163.99,163.94,163.98,193400000.0
2008-05-28 16:10:00,163.99,164.0,163.96,163.98,163600000.0
2008-05-28 16:11:00,163.98,164.0,163.98,164.0,160799999.0
2008-05-28 16:12:00,164.0,164.04,164.0,164.02,328699999.0
2008-05-28 16:13:00,164.02,164.02,163.96,163.985,228600001.0
2008-05-28 16:14:00,163.99,164.02,163.98,164.02,157100001.0
2008-05-28 16:15:00,164.02,164.02,163.98,164.0,206000000.0
2008-05-28 16:16:00,163.99,163.99,163.91,163.91,516900000.0
2008-05-28 16:17:00,163.91,163.91,163.87,163.87,385900000.0
2008-05-28 16:18:00,163.87,163.885,163.845,163.86,352100000.0
2008-05-28 16:19:00,163.86,163.89,163.78,163.82,392499999.0
2008-05-28 16:20:00,163.82,163.83,163.74,163.76,299799999.0
2008-05-28 16:21:00,163.75,163.79,163.72,163.72,406100000.0
2008-05-28 16:22:00,163.72,163.74,163.68,163.68,387400001.0
2008-05-28 16:23:00,163.68,163.69,163.655,163.69,225800000.0
2008-05-28 16:24:00,163.69,163.74,163.68,163.74,292600002.0
2008-05-28 16:25:00,163.74,163.75,163.7,163.7,241800000.0
2008-05-28 16:26:00,163.7,163.7,163.68,163.69,384599999.0
2008-05-28 16:27:00,163.7,163.72,163.69,163.69,273799999.0
2008-05-28 16:28:00,163.69,163.72,163.68,163.69,455400001.0
2008-05-28 16:29:00,163.69,163.69,163.65,163.66,314799999.0
2008-05-28 16:30:00,163.66,163.66,163.62,163.63,229300000.0
2008-05-28 16:31:00,163.64,163.65,163.63,163.65,168300000.0
2008-05-28 16:32:00,163.66,163.67,163.64,163.67,121400000.0
2008-05-28 16:33:00,163.66,163.68,163.64,163.68,439399999.0
2008-05-28 16:34:00,163.68,163.7,163.68,163.69,142200001.0
2008-05-28 16:35:00,163.69,163.73,163.69,163.71,222100000.0
2008-05-28 16:36:00,163.71,163.755,163.68,163.75,490399997.0
2008-05-28 16:37:00,163.75,163.78,163.74,163.75,269600000.0
2008-05-28 16:38:00,163.75,163.76,163.73,163.75,225800000.0
2008-05-28 16:39:00,163.75,163.79,163.75,163.75,222800000.0
2008-05-28 16:40:00,163.76,163.79,163.75,163.79,152100000.0
2008-05-28 16:41:00,163.79,163.79,163.74,163.76,380499999.0
2008-05-28 16:42:00,163.76,163.79,163.75,163.78,365400000.0
2008-05-28 16:43:00,163.78,163.8,163.77,163.79,262200000.0
2008-05-28 16:44:00,163.79,163.82,163.79,163.8,316600000.0
2008-05-28 16:45:00,163.795,163.83,163.78,163.79,212299999.0
2008-05-28 16:46:00,163.79,163.81,163.78,163.79,287800000.0
2008-05-28 16:47:00,163.79,163.81,163.79,163.81,117300000.0
2008-05-28 16:48:00,163.81,163.82,163.8,163.8,274900000.0
2008-05-28 16:49:00,163.8,163.83,163.795,163.81,290700000.0
2008-05-28 16:50:00,163.805,163.85,163.8,163.82,139600000.0
2008-05-28 16:51:00,163.83,163.84,163.805,163.82,219100000.0
2008-05-28 16:52:00,163.83,163.83,163.8,163.8,225900000.0
2008-05-28 16:53:00,163.8,163.81,163.77,163.79,325000001.0
2008-05-28 16:54:00,163.79,163.79,163.765,163.79,112900000.0
2008-05-28 16:55:00,163.79,163.84,163.77,163.82,297300001.0
2008-05-28 16:56:00,163.81,163.83,163.78,163.81,179600000.0
2008-05-28 16:57:00,163.81,163.85,163.8,163.83,154000000.0
2008-05-28 16:58:00,163.82,163.82,163.75,163.76,163500000.0
2008-05-28 16:59:00,163.76,163.77,163.7,163.7,315400000.0
2008-05-28 17:00:00,163.71,163.74,163.68,163.735,377399997.0
2008-05-28 17:01:00,163.735,163.77,163.73,163.74,352799999.0
2008-05-28 17:02:00,163.74,163.76,163.73,163.76,183600000.0
2008-05-28 17:03:00,163.76,163.77,163.74,163.75,127100000.0
2008-05-28 17:04:00,163.75,163.755,163.73,163.73,239600000.0
2008-05-28 17:05:00,163.73,163.74,163.73,163.73,115000000.0
2008-05-28 17:06:00,163.73,163.73,163.67,163.68,310600001.0
2008-05-28 17:07:00,163.68,163.69,163.62,163.635,241499999.0
2008-05-28 17:08:00,163.635,163.65,163.63,163.64,134200000.0
2008-05-28 17:09:00,163.64,163.685,163.64,163.68,151700001.0
2008-05-28 17:10:00,163.68,163.69,163.64,163.64,327200001.0
2008-05-28 17:11:00,163.64,163.64,163.61,163.63,251400000.0
2008-05-28 17:12:00,163.63,163.63,163.55,163.59,450200000.0
2008-05-28 17:13:00,163.595,163.62,163.55,163.55,392100000.0
2008-05-28 17:14:00,163.57,163.575,163.52,163.54,283600000.0
2008-05-28 17:15:00,163.54,163.54,163.52,163.54,159800001.0
2008-05-28 17:16:00,163.52,163.54,163.51,163.53,400199998.0
2008-05-28 17:17:00,163.53,163.55,163.525,163.545,99000000.0
2008-05-28 17:18:00,163.545,163.55,163.5,163.52,373200000.0
2008-05-28 17:19:00,163.52,163.555,163.49,163.555,344700001.0
2008-05-28 17:20:00,163.555,163.605,163.555,163.6,241300001.0
2008-05-28 17:21:00,163.605,163.62,163.6,163.605,178300000.0
2008-05-28 17:22:00,163.605,163.62,163.56,163.58,347900000.0
2008-05-28 17:23:00,163.58,163.61,163.56,163.58,431150000.0
2008-05-28 17:24:00,163.58,163.62,163.52,163.52,405000001.0
2008-05-28 17:25:00,163.52,163.54,163.52,163.525,368900003.0
2008-05-28 17:26:00,163.53,163.54,163.52,163.52,151300000.0
2008-05-28 17:27:00,163.52,163.54,163.52,163.54,214300000.0
2008-05-28 17:28:00,163.54,163.57,163.54,163.56,109900000.0
2008-05-28 17:29:00,163.56,163.59,163.56,163.57,146000000.0
2008-05-28 17:30:00,163.57,163.61,163.57,163.61,366699998.0
2008-05-28 17:31:00,163.6,163.65,163.6,163.63,241200001.0
2008-05-28 17:32:00,163.64,163.64,163.59,163.61,302100002.0
2008-05-28 17:33:00,163.61,163.62,163.555,163.57,359700001.0
2008-05-28 17:34:00,163.57,163.59,163.52,163.56,476100000.0
2008-05-28 17:35:00,163.56,163.59,163.56,163.59,168100001.0
2008-05-28 17:36:00,163.585,163.59,163.55,163.58,130800000.0
2008-05-28 17:37:00,163.58,163.595,163.54,163.57,341500000.0
2008-05-28 17:38:00,163.57,163.58,163.555,163.56,205100000.0
2008-05-28 17:39:00,163.56,163.57,163.54,163.55,191800000.0
2008-05-28 17:40:00,163.55,163.57,163.535,163.55,299600000.0
2008-05-28 17:41:00,163.55,163.555,163.535,163.545,187900001.0
2008-05-28 17:42:00,163.545,163.55,163.53,163.54,228999998.0
2008-05-28 17:43:00,163.54,163.56,163.53,163.55,217400000.0
2008-05-28 17:44:00,163.55,163.58,163.54,163.56,238399998.0
2008-05-28 17:45:00,163.56,163.57,163.55,163.56,97300000.0
2008-05-28 17:46:00,163.56,163.6,163.55,163.59,289100000.0
2008-05-28 17:47:00,163.59,163.61,163.58,163.61,231000000.0
2008-05-28 17:48:00,163.61,163.64,163.6,163.61,349200000.0
2008-05-28 17:49:00,163.61,163.63,163.61,163.63,149400000.0
2008-05-28 17:50:00,163.63,163.64,163.605,163.635,211900000.0
2008-05-28 17:51:00,163.635,163.64,163.615,163.64,71300000.0
2008-05-28 17:52:00,163.64,163.67,163.64,163.64,200600000.0
2008-05-28 17:53:00,163.64,163.64,163.62,163.64,165000000.0
2008-05-28 17:54:00,163.64,163.645,163.62,163.635,84800000.0
2008-05-28 17:55:00,163.635,163.655,163.61,163.65,286799999.0
2008-05-28 17:56:00,163.65,163.68,163.635,163.67,119600000.0
2008-05-28 17:57:00,163.67,163.68,163.66,163.67,106800000.0
2008-05-28 17:58:00,163.67,163.68,163.64,163.66,158000000.0
2008-05-28 17:59:00,163.65,163.67,163.615,163.62,196200000.0
2008-05-28 18:00:00,163.62,163.62,163.54,163.565,272399999.0
2008-05-28 18:01:00,163.56,163.64,163.56,163.635,332600003.0
2008-05-28 18:02:00,163.635,163.64,163.58,163.59,212499998.0
2008-05-28 18:03:00,163.59,163.59,163.55,163.55,184500000.0
2008-05-28 18:04:00,163.55,163.55,163.5,163.51,296200000.0
2008-05-28 18:05:00,163.51,163.6,163.5,163.51,309200000.0
2008-05-28 18:06:00,163.51,163.54,163.49,163.53,262700000.0
2008-05-28 18:07:00,163.52,163.52,163.49,163.5,289700000.0
2008-05-28 18:08:00,163.49,163.55,163.49,163.5,195599999.0
2008-05-28 18:09:00,163.5,163.51,163.48,163.51,253600001.0
2008-05-28 18:10:00,163.51,163.52,163.48,163.5,217200000.0
2008-05-28 18:11:00,163.5,163.515,163.49,163.51,238900000.0
2008-05-28 18:12:00,163.51,163.52,163.49,163.49,266300000.0
2008-05-28 18:13:00,163.5,163.55,163.485,163.55,245400000.0
2008-05-28 18:14:00,163.54,163.56,163.54,163.56,116300000.0
2008-05-28 18:15:00,163.56,163.57,163.5,163.52,423000000.0
2008-05-28 18:16:00,163.51,163.54,163.51,163.51,131000000.0
2008-05-28 18:17:00,163.51,163.55,163.51,163.52,233800000.0
2008-05-28 18:18:00,163.52,163.55,163.52,163.55,89300000.0
2008-05-28 18:19:00,163.55,163.64,163.55,163.56,401900000.0
2008-05-28 18:20:00,163.55,163.56,163.53,163.56,133300000.0
2008-05-28 18:21:00,163.56,163.565,163.56,163.565,50100000.0
2008-05-28 18:22:00,163.56,163.57,163.56,163.56,61400000.0
2008-05-28 18:23:00,163.56,163.6,163.56,163.6,75800000.0
2008-05-28 18:24:00,163.59,163.6,163.59,163.6,74900000.0
2008-05-28 18:25:00,163.6,163.62,163.6,163.62,53900000.0
2008-05-28 18:26:00,163.625,163.625,163.59,163.6,169000000.0
2008-05-28 18:27:00,163.6,163.625,163.6,163.62,62300000.0
2008-05-28 18:28:00,163.62,163.62,163.59,163.61,117800000.0
2008-05-28 18:29:00,163.6,163.63,163.6,163.62,78500000.0
2008-05-28 18:30:00,163.62,163.62,163.58,163.59,86300000.0
2008-05-28 18:31:00,163.59,163.63,163.59,163.615,83300000.0
2008-05-28 18:32:00,163.61,163.62,163.555,163.58,82200000.0
2008-05-28 18:33:00,163.58,163.58,163.56,163.58,103700000.0
2008-05-28 18:34:00,163.58,163.6,163.57,163.57,102000000.0
2008-05-28 18:35:00,163.57,163.57,163.55,163.56,96500000.0
2008-05-28 18:36:00,163.56,163.56,163.52,163.54,131600000.0
2008-05-28 18:37:00,163.535,163.56,163.535,163.54,88700000.0
2008-05-28 18:38:00,163.54,163.59,163.54,163.59,44400000.0
2008-05-28 18:39:00,163.58,163.62,163.58,163.62,94400000.0
2008-05-28 18:40:00,163.62,163.62,163.55,163.57,173500000.0
2008-05-28 18:41:00,163.56,163.57,163.55,163.56,156300000.0
2008-05-28 18:42:00,163.56,163.58,163.56,163.58,81500000.0
2008-05-28 18:43:00,163.58,163.61,163.58,163.59,145900000.0
2008-05-28 18:44:00,163.59,163.59,163.57,163.59,38600000.0
2008-05-28 18:45:00,163.59,163.59,163.57,163.59,33600000.0
2008-05-28 18:46:00,163.59,163.59,163.57,163.59,46800000.0
2008-05-28 18:47:00,163.59,163.59,163.56,163.57,119400001.0
2008-05-28 18:48:00,163.57,163.59,163.54,163.54,193100000.0
2008-05-28 18:49:00,163.56,163.56,163.53,163.55,175600000.0
2008-05-28 18:50:00,163.55,163.56,163.54,163.55,96800000.0
2008-05-28 18:51:00,163.555,163.56,163.55,163.56,107100000.0
2008-05-28 18:52:00,163.56,163.56,163.54,163.55,71400000.0
2008-05-28 18:53:00,163.55,163.56,163.55,163.55,80700000.0
2008-05-28 18:54:00,163.56,163.575,163.54,163.57,319700000.0
2008-05-28 18:55:00,163.57,163.59,163.56,163.575,159000000.0
2008-05-28 18:56:00,163.575,163.58,163.56,163.56,140600000.0
2008-05-28 18:57:00,163.56,163.56,163.55,163.56,140700000.0
2008-05-28 18:58:00,163.56,163.56,163.53,163.55,172600000.0
2008-05-28 18:59:00,163.55,163.55,163.515,163.53,93300000.0
2008-05-28 19:00:00,163.53,163.54,163.53,163.53,41900000.0
2008-05-28 19:01:00,163.53,163.55,163.53,163.55,117899999.0
2008-05-28 19:02:00,163.54,163.575,163.54,163.56,98700000.0
2008-05-28 19:03:00,163.56,163.56,163.53,163.555,129000000.0
2008-05-28 19:04:00,163.56,163.57,163.55,163.56,88800000.0
2008-05-28 19:05:00,163.56,163.57,163.56,163.56,82700000.0
2008-05-28 19:06:00,163.56,163.61,163.56,163.57,139200000.0
2008-05-28 19:07:00,163.57,163.65,163.57,163.63,163700000.0
2008-05-28 19:08:00,163.63,163.66,163.61,163.66,126699999.0
2008-05-28 19:09:00,163.66,163.66,163.635,163.635,72300000.0
2008-05-28 19:10:00,163.635,163.655,163.58,163.655,193700000.0
2008-05-28 19:11:00,163.65,163.655,163.63,163.64,72100000.0
2008-05-28 19:12:00,163.64,163.65,163.63,163.65,162100000.0
2008-05-28 19:13:00,163.65,163.675,163.65,163.66,136800000.0
2008-05-28 19:14:00,163.66,163.66,163.64,163.64,54000000.0
2008-05-28 19:15:00,163.64,163.69,163.63,163.68,127600000.0
2008-05-28 19:16:00,163.68,163.77,163.67,163.72,204700000.0
2008-05-28 19:17:00,163.74,163.74,163.675,163.68,94500000.0
2008-05-28 19:18:00,163.68,163.76,163.675,163.76,140899999.0
2008-05-28 19:19:00,163.76,163.76,163.7,163.7,159800000.0
2008-05-28 19:20:00,163.7,163.7,163.67,163.67,115500000.0
2008-05-28 19:21:00,163.67,163.67,163.64,163.64,147100000.0
2008-05-28 19:22:00,163.65,163.65,163.64,163.65,79400000.0
2008-05-28 19:23:00,163.65,163.66,163.62,163.62,88100000.0
2008-05-28 19:24:00,163.62,163.65,163.62,163.64,75200000.0
2008-05-28 19:25:00,163.64,163.65,163.62,163.65,81300000.0
2008-05-28 19:26:00,163.645,163.65,163.62,163.62,56100000.0
2008-05-28 19:27:00,163.62,163.64,163.61,163.62,81400000.0
2008-05-28 19:28:00,163.61,163.63,163.61,163.62,68000000.0
2008-05-28 19:29:00,163.62,163.66,163.61,163.64,188899999.0
2008-05-28 19:30:00,163.64,163.65,163.625,163.64,76600000.0
2008-05-28 19:31:00,163.63,163.64,163.59,163.61,156000000.0
2008-05-28 19:32:00,163.61,163.63,163.59,163.59,187500000.0
2008-05-28 19:33:00,163.59,163.59,163.51,163.54,201900000.0
2008-05-28 19:34:00,163.53,163.57,163.53,163.535,122599999.0
2008-05-28 19:35:00,163.535,163.535,163.48,163.5,181000000.0
2008-05-28 19:36:00,163.5,163.5,163.48,163.5,57100000.0
2008-05-28 19:37:00,163.5,163.5,163.475,163.48,84300000.0
2008-05-28 19:38:00,163.48,163.53,163.475,163.52,180700000.0
2008-05-28 19:39:00,163.52,163.525,163.495,163.51,121400000.0
2008-05-28 19:40:00,163.505,163.51,163.505,163.505,47300000.0
2008-05-28 19:41:00,163.505,163.505,163.48,163.48,225700001.0
2008-05-28 19:42:00,163.48,163.49,163.44,163.45,123200000.0
2008-05-28 19:43:00,163.45,163.47,163.43,163.47,56000000.0
2008-05-28 19:44:00,163.47,163.48,163.44,163.47,118000000.0
2008-05-28 19:45:00,163.47,163.48,163.46,163.48,9200000.0
2008-05-28 19:46:00,163.47,163.49,163.455,163.47,25600000.0
2008-05-28 19:47:00,163.48,163.48,163.46,163.475,44600000.0
2008-05-28 19:48:00,163.48,163.51,163.47,163.49,58700000.0
2008-05-28 19:49:00,163.48,163.5,163.48,163.5,28900000.0
2008-05-28 19:50:00,163.5,163.5,163.48,163.495,84900000.0
2008-05-28 19:51:00,163.495,163.5,163.47,163.495,44000000.0
2008-05-28 19:52:00,163.495,163.495,163.47,163.495,101500000.0
2008-05-28 19:53:00,163.495,163.58,163.47,163.55,190199998.0
2008-05-28 19:54:00,163.55,163.58,163.54,163.55,140100001.0
2008-05-28 19:55:00,163.54,163.56,163.54,163.55,52500000.0
2008-05-28 19:56:00,163.55,163.6,163.55,163.59,132599997.0
2008-05-28 19:57:00,163.58,163.59,163.58,163.59,64700001.0
2008-05-28 19:58:00,163.59,163.6,163.59,163.6,15600000.0
2008-05-28 19:59:00,163.6,163.61,163.575,163.61,102500000.0
2008-05-28 20:00:00,163.6,163.62,163.55,163.56,147499999.0
2008-05-28 20:01:00,163.56,163.56,163.52,163.55,248600000.0
2008-05-28 20:02:00,163.55,163.56,163.54,163.555,48500000.0
2008-05-28 20:03:00,163.55,163.57,163.54,163.56,30100000.0
2008-05-28 20:04:00,163.56,163.59,163.555,163.575,111800001.0
2008-05-28 20:05:00,163.575,163.61,163.555,163.61,60600000.0
2008-05-28 20:06:00,163.6,163.61,163.575,163.61,77300000.0
2008-05-28 20:07:00,163.61,163.62,163.59,163.61,40300000.0
2008-05-28 20:08:00,163.61,163.63,163.57,163.6,290600002.0
2008-05-28 20:09:00,163.6,163.6,163.58,163.59,24100000.0
2008-05-28 20:10:00,163.59,163.61,163.58,163.58,73900000.0
2008-05-28 20:11:00,163.58,163.58,163.57,163.57,54400000.0
2008-05-28 20:12:00,163.575,163.6,163.57,163.59,107200000.0
2008-05-28 20:13:00,163.59,163.62,163.58,163.6,172800000.0
2008-05-28 20:14:00,163.6,163.65,163.57,163.63,133800000.0
2008-05-28 20:15:00,163.63,163.66,163.62,163.63,112400000.0
2008-05-28 20:16:00,163.63,163.65,163.615,163.64,89700000.0
2008-05-28 20:17:00,163.64,163.67,163.64,163.67,33800000.0
2008-05-28 20:18:00,163.66,163.66,163.61,163.63,92500001.0
2008-05-28 20:19:00,163.63,163.65,163.625,163.63,60500000.0
2008-05-28 20:20:00,163.63,163.66,163.61,163.61,119600000.0
2008-05-28 20:21:00,163.61,163.63,163.58,163.6,197400000.0
2008-05-28 20:22:00,163.6,163.6,163.53,163.54,82800000.0
2008-05-28 20:23:00,163.54,163.54,163.52,163.53,108600000.0
2008-05-28 20:24:00,163.54,163.58,163.53,163.55,84100000.0
2008-05-28 20:25:00,163.55,163.59,163.55,163.56,72600000.0
2008-05-28 20:26:00,163.565,163.59,163.56,163.56,20700000.0
2008-05-28 20:27:00,163.56,163.57,163.555,163.56,27600000.0
2008-05-28 20:28:00,163.56,163.57,163.56,163.57,33900000.0
2008-05-28 20:29:00,163.58,163.58,163.57,163.57,21000000.0
2008-05-28 20:30:00,163.57,163.57,163.56,163.56,32700000.0
2008-05-28 20:31:00,163.56,163.58,163.56,163.575,146200000.0
2008-05-28 20:32:00,163.58,163.6,163.58,163.59,41100000.0
2008-05-28 20:33:00,163.585,163.59,163.575,163.59,83400000.0
2008-05-28 20:34:00,163.59,163.6,163.58,163.58,71400000.0
2008-05-28 20:35:00,163.58,163.6,163.58,163.585,54800000.0
2008-05-28 20:36:00,163.58,163.61,163.58,163.6,84200000.0
2008-05-28 20:37:00,163.6,163.63,163.6,163.63,196100000.0
2008-05-28 20:38:00,163.63,163.64,163.6,163.6,123600000.0
2008-05-28 20:39:00,163.6,163.62,163.57,163.57,59000000.0
2008-05-28 20:40:00,163.57,163.59,163.57,163.58,42300000.0
2008-05-28 20:41:00,163.585,163.62,163.57,163.59,241399999.0
2008-05-28 20:42:00,163.59,163.62,163.575,163.62,59200000.0
2008-05-28 20:43:00,163.61,163.63,163.61,163.63,89600000.0
2008-05-28 20:44:00,163.63,163.65,163.62,163.63,81200000.0
2008-05-28 20:45:00,163.63,163.63,163.63,163.63,22200000.0
2008-05-28 20:46:00,163.64,163.65,163.63,163.63,102200000.0
2008-05-28 20:47:00,163.63,163.64,163.605,163.605,49400000.0
2008-05-28 20:48:00,163.605,163.63,163.6,163.6,69700000.0
2008-05-28 20:49:00,163.6,163.6,163.59,163.6,97400000.0
2008-05-28 20:50:00,163.6,163.63,163.6,163.6,132300000.0
2008-05-28 20:51:00,163.6,163.61,163.59,163.6,56500000.0
2008-05-28 20:52:00,163.6,163.6,163.59,163.6,75300000.0
2008-05-28 20:53:00,163.6,163.62,163.59,163.62,91500000.0
2008-05-28 20:54:00,163.62,163.63,163.61,163.63,69200000.0
2008-05-28 20:55:00,163.62,163.67,163.62,163.66,50900000.0
2008-05-28 20:56:00,163.66,163.66,163.64,163.65,32100000.0
2008-05-28 20:57:00,163.64,163.65,163.61,163.62,89700000.0
2008-05-28 20:58:00,163.62,163.63,163.62,163.62,49200000.0
2008-05-28 20:59:00,163.62,163.64,163.62,163.63,42900000.0
2008-05-28 21:00:00,163.63,163.65,163.625,163.63,59199999.0
2008-05-28 21:01:00,163.64,163.68,163.63,163.67,103900001.0
2008-05-28 21:02:00,163.67,163.71,163.67,163.7,331800001.0
2008-05-28 21:03:00,163.7,163.72,163.67,163.71,164299999.0
2008-05-28 21:04:00,163.71,163.71,163.69,163.71,41300000.0
2008-05-28 21:05:00,163.71,163.72,163.68,163.69,69900000.0
2008-05-28 21:06:00,163.69,163.71,163.69,163.71,18400000.0
2008-05-28 21:07:00,163.71,163.74,163.71,163.71,59800000.0
2008-05-28 21:08:00,163.71,163.71,163.66,163.67,50100000.0
2008-05-28 21:09:00,163.67,163.67,163.66,163.66,71400000.0
2008-05-28 21:10:00,163.66,163.66,163.61,163.64,177500000.0
2008-05-28 21:11:00,163.64,163.68,163.64,163.64,66800000.0
2008-05-28 21:12:00,163.64,163.67,163.64,163.66,46200000.0
2008-05-28 21:13:00,163.665,163.67,163.64,163.64,51200000.0
2008-05-28 21:14:00,163.64,163.67,163.64,163.66,67800000.0
2008-05-28 21:15:00,163.66,163.67,163.65,163.67,120300000.0
2008-05-28 21:16:00,163.67,163.7,163.67,163.68,50000000.0
2008-05-28 21:17:00,163.68,163.7,163.68,163.7,65000000.0
2008-05-28 21:18:00,163.7,163.73,163.7,163.73,162500000.0
2008-05-28 21:19:00,163.73,163.76,163.7,163.75,78100000.0
2008-05-28 21:20:00,163.76,163.77,163.73,163.75,57000000.0
2008-05-28 21:21:00,163.75,163.75,163.71,163.73,99500000.0
2008-05-28 21:22:00,163.73,163.75,163.68,163.7,209500000.0
2008-05-28 21:23:00,163.7,163.74,163.7,163.74,79100000.0
2008-05-28 21:24:00,163.74,163.745,163.705,163.715,50600000.0
2008-05-28 21:25:00,163.715,163.74,163.715,163.74,35900000.0
2008-05-28 21:26:00,163.74,163.78,163.74,163.76,131000000.0
2008-05-28 21:27:00,163.77,163.805,163.765,163.78,156900001.0
2008-05-28 21:28:00,163.78,163.785,163.76,163.78,135400000.0
2008-05-28 21:29:00,163.78,163.8,163.76,163.8,98700000.0
2008-05-28 21:30:00,163.8,163.8,163.78,163.78,72300000.0
2008-05-28 21:31:00,163.79,163.82,163.78,163.79,75200000.0
2008-05-28 21:32:00,163.79,163.8,163.79,163.8,49800000.0
2008-05-28 21:33:00,163.8,163.82,163.79,163.81,46500000.0
2008-05-28 21:34:00,163.81,163.83,163.81,163.82,84700000.0
2008-05-28 21:35:00,163.82,163.83,163.78,163.79,118100000.0
2008-05-28 21:36:00,163.8,163.8,163.765,163.79,57100000.0
2008-05-28 21:37:00,163.8,163.8,163.78,163.79,36300000.0
2008-05-28 21:38:00,163.79,163.79,163.75,163.76,17100000.0
2008-05-28 21:39:00,163.76,163.76,163.75,163.76,53100000.0
2008-05-28 21:40:00,163.76,163.76,163.72,163.735,177500000.0
2008-05-28 21:41:00,163.735,163.735,163.735,163.735,38100000.0
2008-05-28 21:42:00,163.735,163.735,163.71,163.72,116800000.0
2008-05-28 21:43:00,163.72,163.72,163.68,163.68,59900000.0
2008-05-28 21:44:00,163.68,163.69,163.68,163.68,42000000.0
2008-05-28 21:45:00,163.68,163.7,163.68,163.69,28200000.0
2008-05-28 21:46:00,163.69,163.71,163.69,163.71,6400000.0
2008-05-28 21:47:00,163.71,163.72,163.705,163.72,17000000.0
2008-05-28 21:48:00,163.715,163.79,163.715,163.77,147600000.0
2008-05-28 21:49:00,163.77,163.81,163.77,163.78,64200000.0
2008-05-28 21:50:00,163.78,163.8,163.78,163.8,23600000.0
2008-05-28 21:51:00,163.8,163.8,163.78,163.78,35600000.0
2008-05-28 21:52:00,163.79,163.8,163.785,163.79,12200000.0
2008-05-28 21:53:00,163.79,163.81,163.79,163.8,21000000.0
2008-05-28 21:54:00,163.81,163.83,163.8,163.82,85800000.0
2008-05-28 21:55:00,163.815,163.82,163.81,163.82,11500000.0
2008-05-28 21:56:00,163.82,163.82,163.8,163.8,7400000.0
2008-05-28 21:57:00,163.81,163.825,163.79,163.82,13700000.0
2008-05-28 21:58:00,163.82,163.83,163.81,163.82,95900000.0
2008-05-28 21:59:00,163.82,163.87,163.82,163.86,92400000.0
2008-05-28 22:00:00,163.86,163.87,163.83,163.85,33200000.0
2008-05-28 22:01:00,163.85,163.85,163.82,163.83,38200000.0
2008-05-28 22:02:00,163.83,163.83,163.82,163.825,14000000.0
2008-05-28 22:03:00,163.825,163.835,163.81,163.835,42700000.0
2008-05-28 22:04:00,163.825,163.825,163.81,163.82,74200000.0
2008-05-28 22:05:00,163.815,163.815,163.785,163.79,20700000.0
2008-05-28 22:06:00,163.79,163.79,163.76,163.76,53100000.0
2008-05-28 22:07:00,163.76,163.795,163.76,163.79,72400000.0
2008-05-28 22:08:00,163.79,163.79,163.76,163.76,59600000.0
2008-05-28 22:09:00,163.78,163.78,163.76,163.78,50800000.0
2008-05-28 22:10:00,163.78,163.795,163.76,163.795,53400000.0
2008-05-28 22:11:00,163.79,163.805,163.78,163.795,16800000.0
2008-05-28 22:12:00,163.8,163.81,163.78,163.785,21700000.0
2008-05-28 22:13:00,163.79,163.795,163.78,163.78,26100000.0
2008-05-28 22:14:00,163.78,163.78,163.78,163.78,53500000.0
2008-05-28 22:15:00,163.78,163.78,163.76,163.78,34000000.0
2008-05-28 22:16:00,163.78,163.78,163.76,163.77,21000000.0
2008-05-28 22:17:00,163.765,163.77,163.76,163.77,15500000.0
2008-05-28 22:18:00,163.76,163.77,163.76,163.76,26400000.0
2008-05-28 22:19:00,163.76,163.76,163.76,163.76,3000000.0
2008-05-28 22:20:00,163.76,163.76,163.76,163.76,14900000.0
2008-05-28 22:21:00,163.76,163.78,163.76,163.78,30600000.0
2008-05-28 22:22:00,163.775,163.785,163.77,163.78,30200000.0
2008-05-28 22:23:00,163.78,163.78,163.78,163.78,10900000.0
2008-05-28 22:24:00,163.78,163.78,163.76,163.76,17800000.0
2008-05-28 22:25:00,163.76,163.77,163.76,163.77,3500000.0
2008-05-28 22:26:00,163.765,163.77,163.765,163.765,600000.0
2008-05-28 22:27:00,163.77,163.775,163.76,163.76,12700000.0
2008-05-28 22:28:00,163.76,163.76,163.76,163.76,3200000.0
2008-05-28 22:29:00,163.76,163.76,163.75,163.75,42900000.0
2008-05-28 22:30:00,163.75,163.75,163.75,163.75,5800000.0
2008-05-28 22:31:00,163.73,163.75,163.725,163.75,14600000.0
2008-05-28 22:32:00,163.75,163.75,163.72,163.75,33600000.0
2008-05-28 22:33:00,163.75,163.75,163.72,163.75,52900000.0
2008-05-28 22:34:00,163.75,163.75,163.72,163.75,21100000.0
2008-05-28 22:35:00,163.75,163.75,163.7,163.705,22600000.0
2008-05-28 22:36:00,163.705,163.72,163.705,163.71,11400000.0
2008-05-28 22:37:00,163.715,163.715,163.71,163.71,2500000.0
2008-05-28 22:38:00,163.71,163.715,163.69,163.69,11200000.0
2008-05-28 22:39:00,163.69,163.7,163.69,163.69,12200000.0
2008-05-28 22:40:00,163.69,163.69,163.69,163.69,15000000.0
2008-05-28 22:41:00,163.69,163.725,163.69,163.72,55300000.0
2008-05-28 22:42:00,163.73,163.74,163.72,163.72,7500000.0
2008-05-28 22:43:00,163.72,163.785,163.72,163.77,40700000.0
2008-05-28 22:44:00,163.77,163.85,163.76,163.84,35300000.0
2008-05-28 22:45:00,163.845,163.86,163.81,163.82,23500000.0
2008-05-28 22:46:00,163.82,163.82,163.8,163.8,54500000.0
2008-05-28 22:47:00,163.81,163.81,163.8,163.81,15800000.0
2008-05-28 22:48:00,163.81,163.81,163.8,163.8,15000000.0
2008-05-28 22:49:00,163.805,163.805,163.8,163.8,29900000.0
2008-05-28 22:50:00,163.805,163.815,163.8,163.8,77100000.0
2008-05-28 22:51:00,163.8,163.8,163.8,163.8,7200000.0
2008-05-28 22:52:00,163.8,163.8,163.75,163.775,92200000.0
2008-05-28 22:53:00,163.77,163.78,163.765,163.78,3400000.0
2008-05-28 22:54:00,163.78,163.78,163.76,163.765,17600000.0
2008-05-28 22:55:00,163.77,163.77,163.76,163.76,5900000.0
2008-05-28 22:56:00,163.76,163.76,163.76,163.76,3500000.0
2008-05-28 22:57:00,163.76,163.78,163.76,163.78,4900000.0
2008-05-28 22:58:00,163.77,163.8,163.74,163.74,109399999.0
2008-05-28 22:59:00,163.74,163.74,163.74,163.74,4400000.0
2008-05-28 23:00:00,163.72,163.73,163.7,163.73,29400000.0
2008-05-28 23:01:00,163.72,163.73,163.71,163.72,29400000.0
2008-05-28 23:02:00,163.74,163.74,163.69,163.69,29400000.0
2008-05-28 23:03:00,163.7,163.71,163.7,163.71,9300000.0
2008-05-28 23:04:00,163.71,163.74,163.71,163.74,28200000.0
2008-05-28 23:05:00,163.74,163.74,163.74,163.74,4500000.0
2008-05-28 23:06:00,163.74,163.74,163.74,163.74,4700000.0
2008-05-28 23:07:00,163.74,163.74,163.73,163.73,5800000.0
2008-05-28 23:08:00,163.71,163.74,163.71,163.74,5800000.0
2008-05-28 23:09:00,163.73,163.73,163.72,163.72,7200000.0
2008-05-28 23:10:00,163.74,163.74,163.74,163.74,7200000.0
2008-05-28 23:11:00,163.74,163.74,163.74,163.74,4400000.0
2008-05-28 23:12:00,163.7,163.7,163.7,163.7,2400000.0
2008-05-28 23:13:00,163.74,163.74,163.74,163.74,7100000.0
2008-05-28 23:14:00,163.7,163.7,163.7,163.7,8100000.0
2008-05-28 23:15:00,163.7,163.7,163.7,163.7,13300000.0
2008-05-28 23:16:00,163.7,163.7,163.7,163.7,13500000.0
2008-05-28 23:17:00,163.7,163.7,163.69,163.69,25700000.0
2008-05-28 23:18:00,163.69,163.71,163.69,163.69,24200000.0
2008-05-28 23:19:00,163.69,163.7,163.67,163.69,19200000.0
2008-05-28 23:20:00,163.65,163.69,163.65,163.67,21600000.0
2008-05-28 23:21:00,163.69,163.69,163.65,163.65,52300000.0
2008-05-28 23:22:00,163.67,163.685,163.67,163.68,47400000.0
2008-05-28 23:23:00,163.67,163.685,163.67,163.67,40500000.0
2008-05-28 23:24:00,163.67,163.675,163.67,163.67,9800000.0
2008-05-28 23:25:00,163.67,163.675,163.67,163.67,33400000.0
2008-05-28 23:26:00,163.67,163.675,163.67,163.67,14900000.0
2008-05-28 23:27:00,163.67,163.67,163.67,163.67,5200000.0
2008-05-28 23:28:00,163.67,163.675,163.67,163.675,7400000.0
2008-05-28 23:29:00,163.68,163.685,163.67,163.685,41400000.0
2008-05-28 23:30:00,163.7,163.72,163.7,163.71,8000000.0
2008-05-28 23:31:00,163.71,163.74,163.71,163.72,44800000.0
2008-05-28 23:32:00,163.74,163.79,163.74,163.76,72500000.0
2008-05-28 23:33:00,163.75,163.79,163.75,163.785,113700000.0
2008-05-28 23:34:00,163.78,163.78,163.755,163.78,10900000.0
2008-05-28 23:35:00,163.78,163.82,163.78,163.8,5000000.0
2008-05-28 23:36:00,163.78,163.78,163.78,163.78,13800000.0
2008-05-28 23:37:00,163.78,163.8,163.76,163.77,5200000.0
2008-05-28 23:38:00,163.78,163.79,163.78,163.78,600000.0
2008-05-28 23:39:00,163.77,163.79,163.77,163.77,3600000.0
2008-05-28 23:40:00,163.75,163.76,163.75,163.76,9500000.0
2008-05-28 23:41:00,163.75,163.755,163.75,163.755,4100000.0
2008-05-28 23:42:00,163.76,163.76,163.76,163.76,200000.0
2008-05-28 23:43:00,163.75,163.76,163.75,163.76,9900000.0
2008-05-28 23:44:00,163.755,163.76,163.75,163.76,9400000.0
2008-05-28 23:45:00,163.76,163.79,163.76,163.76,2000000.0
2008-05-28 23:46:00,163.77,163.78,163.75,163.75,51100000.0
2008-05-28 23:47:00,163.75,163.76,163.75,163.755,24700000.0
2008-05-28 23:49:00,163.76,163.8,163.76,163.78,9000000.0
2008-05-28 23:50:00,163.78,163.78,163.78,163.78,2100000.0
2008-05-28 23:51:00,163.78,163.79,163.77,163.77,12000000.0
2008-05-28 23:52:00,163.78,163.78,163.78,163.78,400000.0
2008-05-28 23:53:00,163.765,163.765,163.76,163.76,5700000.0
2008-05-28 23:54:00,163.77,163.77,163.77,163.77,200000.0
2008-05-28 23:55:00,163.75,163.77,163.75,163.76,6900000.0
2008-05-28 23:56:00,163.76,163.77,163.76,163.77,1100000.0
2008-05-28 23:57:00,163.78,163.8,163.78,163.79,4800000.0
2008-05-28 23:58:00,163.79,163.79,163.77,163.78,4400000.0
2008-05-28 23:59:00,163.78,163.78,163.77,163.77,1200000.0
2008-05-29 00:00:00,163.77,163.77,163.73,163.74,55300000.0
2008-05-29 00:01:00,163.74,163.74,163.72,163.73,73200001.0
2008-05-29 00:02:00,163.73,163.73,163.73,163.73,5500000.0
2008-05-29 00:03:00,163.73,163.75,163.73,163.73,21700000.0
2008-05-29 00:04:00,163.73,163.73,163.73,163.73,11000000.0
2008-05-29 00:05:00,163.73,163.73,163.72,163.73,82500000.0
2008-05-29 00:06:00,163.73,163.73,163.73,163.73,6600000.0
2008-05-29 00:07:00,163.73,163.74,163.73,163.74,6200000.0
2008-05-29 00:08:00,163.73,163.735,163.73,163.735,17200000.0
2008-05-29 00:09:00,163.74,163.74,163.74,163.74,200000.0
2008-05-29 00:10:00,163.74,163.75,163.74,163.75,1600000.0
2008-05-29 00:12:00,163.73,163.73,163.73,163.73,35600000.0
2008-05-29 00:13:00,163.75,163.75,163.74,163.74,400000.0
2008-05-29 00:15:00,163.74,163.75,163.73,163.73,28500000.0
2008-05-29 00:16:00,163.73,163.73,163.73,163.73,40000000.0
2008-05-29 00:17:00,163.73,163.73,163.73,163.73,9900000.0
2008-05-29 00:18:00,163.73,163.74,163.73,163.74,4400000.0
2008-05-29 00:19:00,163.75,163.75,163.75,163.75,200000.0
2008-05-29 00:20:00,163.735,163.75,163.735,163.74,40800000.0
2008-05-29 00:21:00,163.74,163.75,163.74,163.75,1800000.0
2008-05-29 00:22:00,163.74,163.74,163.74,163.74,13700000.0
2008-05-29 00:23:00,163.74,163.74,163.74,163.74,3900000.0
2008-05-29 00:24:00,163.74,163.77,163.74,163.75,29000000.0
2008-05-29 00:25:00,163.76,163.78,163.75,163.765,13200000.0
2008-05-29 00:26:00,163.765,163.765,163.765,163.765,2400000.0
2008-05-29 00:27:00,163.77,163.82,163.77,163.79,39200000.0
2008-05-29 00:28:00,163.78,163.86,163.78,163.855,26900000.0
2008-05-29 00:29:00,163.855,163.86,163.855,163.855,28000000.0
2008-05-29 00:30:00,163.855,163.855,163.83,163.83,11300000.0
2008-05-29 00:31:00,163.85,163.85,163.82,163.82,25100000.0
2008-05-29 00:32:00,163.84,163.85,163.82,163.85,12400000.0
2008-05-29 00:33:00,163.85,163.85,163.82,163.82,71799998.0
2008-05-29 00:34:00,163.85,163.85,163.82,163.82,42600000.0
2008-05-29 00:35:00,163.82,163.85,163.82,163.85,60500000.0
2008-05-29 00:36:00,163.84,163.85,163.84,163.85,101700000.0
2008-05-29 00:37:00,163.85,163.85,163.845,163.85,18600000.0
2008-05-29 00:38:00,163.85,163.85,163.815,163.83,58700000.0
2008-05-29 00:39:00,163.825,163.84,163.815,163.825,3400000.0
2008-05-29 00:40:00,163.825,163.825,163.825,163.825,1000000.0
2008-05-29 00:41:00,163.815,163.84,163.815,163.84,1400000.0
2008-05-29 00:42:00,163.82,163.825,163.82,163.825,800000.0
2008-05-29 00:43:00,163.825,163.825,163.825,163.825,800000.0
2008-05-29 00:44:00,163.825,163.825,163.825,163.825,600000.0
2008-05-29 00:45:00,163.815,163.815,163.815,163.815,1600000.0
2008-05-29 00:46:00,163.81,163.81,163.8,163.8,5600000.0
2008-05-29 00:47:00,163.815,163.83,163.815,163.815,5600000.0
2008-05-29 00:48:00,163.815,163.84,163.815,163.84,79600000.0
2008-05-29 00:49:00,163.835,163.845,163.82,163.82,30500000.0
2008-05-29 00:50:00,163.82,163.82,163.815,163.815,7300000.0
2008-05-29 00:51:00,163.815,163.825,163.815,163.825,30000000.0
2008-05-29 00:52:00,163.825,163.855,163.825,163.855,25800000.0
2008-05-29 00:53:00,163.855,163.855,163.85,163.855,17300000.0
2008-05-29 00:54:00,163.855,163.855,163.85,163.855,16800000.0
2008-05-29 00:55:00,163.855,163.87,163.855,163.86,13000000.0
2008-05-29 00:56:00,163.86,163.86,163.85,163.85,37200000.0
2008-05-29 00:57:00,163.85,163.865,163.85,163.865,32600000.0
2008-05-29 00:58:00,163.865,163.88,163.865,163.865,79900000.0
2008-05-29 00:59:00,163.87,163.87,163.85,163.86,55400000.0
2008-05-29 01:00:00,163.86,163.86,163.835,163.85,49100000.0
2008-05-29 01:01:00,163.85,163.865,163.85,163.85,80800000.0
2008-05-29 01:02:00,163.85,163.86,163.835,163.85,48800000.0
2008-05-29 01:03:00,163.85,163.85,163.85,163.85,35200000.0
2008-05-29 01:04:00,163.85,163.88,163.85,163.855,122000000.0
2008-05-29 01:05:00,163.86,163.88,163.86,163.87,25700000.0
2008-05-29 01:06:00,163.87,163.885,163.85,163.855,70400000.0
2008-05-29 01:07:00,163.865,163.87,163.86,163.86,222199998.0
2008-05-29 01:08:00,163.87,163.875,163.86,163.87,44200000.0
2008-05-29 01:09:00,163.865,163.88,163.86,163.88,44000000.0
2008-05-29 01:10:00,163.88,163.89,163.87,163.88,167400000.0
2008-05-29 01:11:00,163.88,163.88,163.88,163.88,50000000.0
2008-05-29 01:12:00,163.88,163.88,163.85,163.85,16500000.0
2008-05-29 01:13:00,163.88,163.88,163.85,163.85,44700000.0
2008-05-29 01:14:00,163.85,163.85,163.85,163.85,19200000.0
2008-05-29 01:15:00,163.85,163.86,163.85,163.86,20800000.0
2008-05-29 01:16:00,163.86,163.87,163.86,163.86,47800000.0
2008-05-29 01:17:00,163.87,163.88,163.87,163.88,10000000.0
2008-05-29 01:18:00,163.88,163.89,163.88,163.89,31200000.0
2008-05-29 01:20:00,163.89,163.89,163.88,163.88,15800000.0
2008-05-29 01:21:00,163.88,163.88,163.88,163.88,14800000.0
2008-05-29 01:22:00,163.88,163.89,163.88,163.88,29400000.0
2008-05-29 01:23:00,163.88,163.88,163.88,163.88,1800000.0
2008-05-29 01:24:00,163.88,163.88,163.87,163.88,1800000.0
2008-05-29 01:25:00,163.88,163.88,163.88,163.88,1700000.0
2008-05-29 01:26:00,163.88,163.88,163.88,163.88,4700000.0
2008-05-29 01:27:00,163.88,163.88,163.86,163.88,8000000.0
2008-05-29 01:28:00,163.88,163.88,163.85,163.86,15800000.0
2008-05-29 01:29:00,163.86,163.88,163.85,163.86,13800000.0
2008-05-29 01:30:00,163.86,163.88,163.85,163.88,16900000.0
2008-05-29 01:31:00,163.88,163.88,163.88,163.88,5100000.0
2008-05-29 01:32:00,163.88,163.89,163.86,163.88,11400000.0
2008-05-29 01:33:00,163.88,163.88,163.88,163.88,8500000.0
2008-05-29 01:34:00,163.86,163.88,163.86,163.86,23300000.0
2008-05-29 01:35:00,163.86,163.885,163.855,163.88,28400000.0
2008-05-29 01:36:00,163.88,163.88,163.88,163.88,3800000.0
2008-05-29 01:37:00,163.88,163.88,163.88,163.88,19900000.0
2008-05-29 01:38:00,163.88,163.895,163.88,163.88,77000000.0
2008-05-29 01:39:00,163.88,163.9,163.88,163.9,37600000.0
2008-05-29 01:40:00,163.9,163.9,163.89,163.89,17800000.0
2008-05-29 01:41:00,163.89,163.89,163.88,163.89,27100000.0
2008-05-29 01:42:00,163.89,163.89,163.89,163.89,4300000.0
2008-05-29 01:43:00,163.89,163.89,163.89,163.89,6500000.0
2008-05-29 01:44:00,163.89,163.89,163.88,163.88,9100000.0
2008-05-29 01:45:00,163.89,163.89,163.88,163.88,15800000.0
2008-05-29 01:46:00,163.88,163.88,163.865,163.88,9200000.0
2008-05-29 01:47:00,163.89,163.89,163.86,163.88,56800000.0
2008-05-29 01:48:00,163.88,163.88,163.85,163.85,18600000.0
2008-05-29 01:49:00,163.85,163.85,163.84,163.85,68200000.0
2008-05-29 01:50:00,163.85,163.855,163.85,163.85,57800000.0
2008-05-29 01:51:00,163.85,163.85,163.85,163.85,22600000.0
2008-05-29 01:52:00,163.85,163.86,163.84,163.85,56300000.0
2008-05-29 01:53:00,163.85,163.875,163.85,163.86,38700000.0
2008-05-29 01:54:00,163.86,163.87,163.84,163.85,52400000.0
2008-05-29 01:55:00,163.85,163.85,163.81,163.81,109700000.0
2008-05-29 01:56:00,163.81,163.84,163.81,163.83,39900000.0
2008-05-29 01:57:00,163.81,163.84,163.81,163.84,34000000.0
2008-05-29 01:58:00,163.84,163.84,163.83,163.84,22900000.0
2008-05-29 01:59:00,163.83,163.84,163.81,163.84,163700000.0
2008-05-29 02:00:00,163.84,163.84,163.81,163.84,116199999.0
2008-05-29 02:01:00,163.84,163.86,163.83,163.86,103600001.0
2008-05-29 02:02:00,163.86,163.87,163.84,163.86,75400000.0
2008-05-29 02:03:00,163.86,163.895,163.86,163.885,176500000.0
2008-05-29 02:04:00,163.885,163.885,163.85,163.87,122900000.0
2008-05-29 02:05:00,163.87,163.88,163.86,163.87,105100000.0
2008-05-29 02:06:00,163.87,163.87,163.86,163.87,39900000.0
2008-05-29 02:07:00,163.87,163.875,163.86,163.86,33900000.0
2008-05-29 02:08:00,163.86,163.87,163.86,163.86,39400000.0
2008-05-29 02:09:00,163.86,163.89,163.86,163.89,29700000.0
2008-05-29 02:10:00,163.88,163.885,163.86,163.885,34400000.0
2008-05-29 02:11:00,163.885,163.9,163.86,163.88,179000000.0
2008-05-29 02:12:00,163.885,163.9,163.88,163.89,159700000.0
2008-05-29 02:13:00,163.9,163.9,163.87,163.88,39300000.0
2008-05-29 02:14:00,163.88,163.88,163.88,163.88,21400000.0
2008-05-29 02:15:00,163.88,163.89,163.88,163.89,16000000.0
2008-05-29 02:16:00,163.89,163.89,163.885,163.89,5200000.0
2008-05-29 02:17:00,163.89,163.9,163.88,163.9,4900000.0
2008-05-29 02:18:00,163.89,163.89,163.875,163.88,11400000.0
2008-05-29 02:19:00,163.88,163.89,163.87,163.89,23900000.0
2008-05-29 02:20:00,163.89,163.91,163.89,163.905,90000000.0
2008-05-29 02:21:00,163.9,163.905,163.9,163.905,15800000.0
2008-05-29 02:22:00,163.9,163.905,163.9,163.9,23500000.0
2008-05-29 02:23:00,163.895,163.9,163.895,163.9,78400000.0
2008-05-29 02:24:00,163.895,163.9,163.895,163.9,53300000.0
2008-05-29 02:25:00,163.91,163.91,163.89,163.91,158800000.0
2008-05-29 02:26:00,163.91,163.91,163.88,163.9,95500000.0
2008-05-29 02:27:00,163.88,163.91,163.88,163.88,133900000.0
2008-05-29 02:28:00,163.88,163.91,163.865,163.9,37200000.0
2008-05-29 02:29:00,163.87,163.9,163.85,163.85,281500000.0
2008-05-29 02:30:00,163.86,163.87,163.85,163.85,49700000.0
2008-05-29 02:31:00,163.85,163.87,163.85,163.87,16600000.0
2008-05-29 02:32:00,163.87,163.89,163.85,163.87,110600000.0
2008-05-29 02:33:00,163.86,163.89,163.86,163.89,13000000.0
2008-05-29 02:34:00,163.89,163.93,163.89,163.925,96500000.0
2008-05-29 02:35:00,163.925,163.925,163.9,163.92,36800000.0
2008-05-29 02:36:00,163.92,163.94,163.915,163.925,67100000.0
2008-05-29 02:37:00,163.93,163.94,163.925,163.94,21900000.0
2008-05-29 02:38:00,163.94,163.94,163.925,163.94,77100000.0
2008-05-29 02:39:00,163.94,163.98,163.935,163.965,312400000.0
2008-05-29 02:40:00,163.965,163.98,163.95,163.95,79800000.0
2008-05-29 02:41:00,163.955,163.97,163.94,163.94,83400000.0
2008-05-29 02:42:00,163.94,163.95,163.94,163.94,36900000.0
2008-05-29 02:43:00,163.94,163.94,163.92,163.94,60500000.0
2008-05-29 02:44:00,163.94,163.95,163.92,163.94,78000000.0
2008-05-29 02:45:00,163.94,163.94,163.88,163.89,134599999.0
2008-05-29 02:46:00,163.89,163.9,163.86,163.87,110400000.0
2008-05-29 02:47:00,163.86,163.9,163.86,163.88,62200000.0
2008-05-29 02:48:00,163.87,163.93,163.85,163.92,66100000.0
2008-05-29 02:49:00,163.91,163.93,163.89,163.92,35000000.0
2008-05-29 02:50:00,163.92,163.93,163.9,163.91,81400000.0
2008-05-29 02:51:00,163.92,163.94,163.915,163.94,43400000.0
2008-05-29 02:52:00,163.94,163.94,163.935,163.94,9700000.0
2008-05-29 02:53:00,163.94,163.94,163.92,163.94,243399999.0
2008-05-29 02:54:00,163.93,163.95,163.91,163.95,214900001.0
2008-05-29 02:55:00,163.95,163.98,163.94,163.97,136700000.0
2008-05-29 02:56:00,163.97,163.99,163.96,163.97,273600000.0
2008-05-29 02:57:00,163.97,164.01,163.97,164.0,89800000.0
2008-05-29 02:58:00,164.0,164.04,164.0,164.03,43000000.0
2008-05-29 02:59:00,164.04,164.09,164.03,164.085,234400000.0
2008-05-29 03:00:00,164.095,164.1,164.08,164.09,320700000.0
2008-05-29 03:01:00,164.09,164.09,164.02,164.03,122000000.0
2008-05-29 03:02:00,164.03,164.07,164.03,164.05,105099999.0
2008-05-29 03:03:00,164.06,164.07,164.04,164.05,191800000.0
2008-05-29 03:04:00,164.05,164.07,164.02,164.03,120200000.0
2008-05-29 03:05:00,164.03,164.06,164.03,164.06,92400000.0
2008-05-29 03:06:00,164.05,164.06,164.05,164.05,27100000.0
2008-05-29 03:07:00,164.05,164.08,164.04,164.04,152900000.0
2008-05-29 03:08:00,164.05,164.07,164.03,164.06,100900000.0
2008-05-29 03:09:00,164.07,164.08,164.055,164.08,35000000.0
2008-05-29 03:10:00,164.08,164.08,164.08,164.08,19900000.0
2008-05-29 03:11:00,164.08,164.1,164.08,164.1,154700000.0
2008-05-29 03:12:00,164.1,164.11,164.095,164.11,61200000.0
2008-05-29 03:13:00,164.11,164.14,164.11,164.14,80100000.0
2008-05-29 03:14:00,164.14,164.15,164.125,164.13,27500000.0
2008-05-29 03:15:00,164.13,164.13,164.11,164.11,82300000.0
2008-05-29 03:16:00,164.11,164.12,164.105,164.11,82500000.0
2008-05-29 03:17:00,164.11,164.11,164.07,164.07,131100000.0
2008-05-29 03:18:00,164.07,164.09,164.07,164.09,168100000.0
2008-05-29 03:19:00,164.09,164.09,164.08,164.09,35100000.0
2008-05-29 03:20:00,164.09,164.1,164.085,164.085,136000001.0
2008-05-29 03:21:00,164.085,164.1,164.08,164.1,115000000.0
2008-05-29 03:23:00,164.1,164.11,164.07,164.11,241200000.0
2008-05-29 03:24:00,164.11,164.11,164.09,164.11,111600000.0
2008-05-29 03:25:00,164.11,164.11,164.07,164.07,64300000.0
2008-05-29 03:26:00,164.07,164.07,164.05,164.06,51000000.0
2008-05-29 03:27:00,164.06,164.06,164.03,164.03,55700000.0
2008-05-29 03:28:00,164.03,164.065,164.03,164.065,177300000.0
2008-05-29 03:29:00,164.07,164.075,164.05,164.05,184500000.0
2008-05-29 03:30:00,164.05,164.075,164.045,164.055,189000000.0
2008-05-29 03:31:00,164.055,164.075,164.015,164.07,192800000.0
2008-05-29 03:32:00,164.065,164.1,164.065,164.09,102300000.0
2008-05-29 03:33:00,164.09,164.11,164.07,164.11,135600001.0
2008-05-29 03:34:00,164.115,164.13,164.11,164.13,108800000.0
2008-05-29 03:35:00,164.13,164.13,164.11,164.13,35900000.0
2008-05-29 03:36:00,164.11,164.11,164.065,164.065,75900000.0
2008-05-29 03:37:00,164.06,164.07,164.05,164.05,39800000.0
2008-05-29 03:38:00,164.05,164.05,163.97,163.98,182900000.0
2008-05-29 03:39:00,163.98,164.02,163.97,164.005,222000000.0
2008-05-29 03:40:00,164.015,164.03,164.015,164.03,120600002.0
2008-05-29 03:41:00,164.03,164.035,164.0,164.0,104900000.0
2008-05-29 03:42:00,164.0,164.015,163.99,163.99,219100000.0
2008-05-29 03:43:00,163.99,164.0,163.99,163.995,60500000.0
2008-05-29 03:44:00,164.0,164.025,163.99,164.02,93900000.0
2008-05-29 03:45:00,164.025,164.065,164.015,164.04,153899999.0
2008-05-29 03:46:00,164.04,164.04,164.04,164.04,18800000.0
2008-05-29 03:47:00,164.02,164.04,164.01,164.02,86300000.0
2008-05-29 03:48:00,164.02,164.025,164.01,164.01,74000000.0
2008-05-29 03:49:00,164.01,164.02,164.01,164.01,125700000.0
2008-05-29 03:50:00,164.01,164.055,164.01,164.04,80500000.0
2008-05-29 03:51:00,164.04,164.04,164.04,164.04,3900000.0
2008-05-29 03:52:00,164.04,164.055,164.04,164.05,23300000.0
2008-05-29 03:53:00,164.045,164.055,164.04,164.055,31000000.0
2008-05-29 03:54:00,164.045,164.11,164.045,164.11,49000000.0
2008-05-29 03:55:00,164.11,164.11,164.05,164.09,172200000.0
2008-05-29 03:56:00,164.09,164.13,164.09,164.13,170600000.0
2008-05-29 03:57:00,164.12,164.16,164.12,164.155,255600000.0
2008-05-29 03:58:00,164.16,164.16,164.13,164.145,237000001.0
2008-05-29 03:59:00,164.145,164.15,164.14,164.14,267900000.0
2008-05-29 04:00:00,164.14,164.16,164.14,164.16,52700000.0
2008-05-29 04:01:00,164.16,164.16,164.14,164.16,17000000.0
2008-05-29 04:02:00,164.16,164.16,164.115,164.13,46500000.0
2008-05-29 04:03:00,164.13,164.14,164.11,164.11,93600000.0
2008-05-29 04:04:00,164.11,164.11,164.06,164.08,74600000.0
2008-05-29 04:05:00,164.08,164.1,164.08,164.1,79400000.0
2008-05-29 04:06:00,164.1,164.11,164.1,164.11,42700000.0
2008-05-29 04:07:00,164.1,164.12,164.1,164.1,104000000.0
2008-05-29 04:08:00,164.1,164.105,164.1,164.1,177800000.0
2008-05-29 04:09:00,164.1,164.1,164.07,164.08,93500000.0
2008-05-29 04:10:00,164.08,164.085,164.08,164.08,12800000.0
2008-05-29 04:11:00,164.08,164.09,164.08,164.08,82900000.0
2008-05-29 04:12:00,164.08,164.09,164.08,164.08,97500000.0
2008-05-29 04:13:00,164.08,164.08,164.08,164.08,2000000.0
2008-05-29 04:14:00,164.08,164.08,164.08,164.08,7200000.0
2008-05-29 04:15:00,164.08,164.1,164.08,164.09,80600000.0
2008-05-29 04:16:00,164.09,164.1,164.08,164.085,69700000.0
2008-05-29 04:17:00,164.09,164.105,164.09,164.1,50300000.0
2008-05-29 04:18:00,164.1,164.11,164.085,164.105,38100000.0
2008-05-29 04:19:00,164.105,164.135,164.105,164.13,115000000.0
2008-05-29 04:20:00,164.14,164.155,164.135,164.15,173200000.0
2008-05-29 04:21:00,164.15,164.15,164.12,164.145,175600000.0
2008-05-29 04:22:00,164.145,164.15,164.13,164.14,190100000.0
2008-05-29 04:23:00,164.145,164.145,164.13,164.14,129400000.0
2008-05-29 04:24:00,164.14,164.15,164.13,164.13,200100000.0
2008-05-29 04:25:00,164.13,164.14,164.13,164.13,138400000.0
2008-05-29 04:26:00,164.13,164.13,164.11,164.125,136700000.0
2008-05-29 04:27:00,164.13,164.15,164.125,164.15,43200000.0
2008-05-29 04:28:00,164.145,164.145,164.115,164.135,111900000.0
2008-05-29 04:29:00,164.14,164.16,164.135,164.15,105200000.0
2008-05-29 04:30:00,164.15,164.16,164.14,164.15,119800000.0
2008-05-29 04:31:00,164.145,164.16,164.14,164.16,30500000.0
2008-05-29 04:32:00,164.16,164.16,164.14,164.14,27700000.0
2008-05-29 04:33:00,164.14,164.15,164.13,164.14,45500000.0
2008-05-29 04:34:00,164.14,164.14,164.11,164.11,20700000.0
2008-05-29 04:35:00,164.12,164.12,164.1,164.105,81800000.0
2008-05-29 04:36:00,164.105,164.15,164.105,164.14,96800000.0
2008-05-29 04:37:00,164.15,164.16,164.15,164.155,153700001.0
2008-05-29 04:38:00,164.15,164.15,164.14,164.15,34900000.0
2008-05-29 04:39:00,164.15,164.18,164.14,164.17,143500000.0
2008-05-29 04:40:00,164.17,164.17,164.17,164.17,34900000.0
2008-05-29 04:41:00,164.17,164.17,164.17,164.17,16700000.0
2008-05-29 04:42:00,164.17,164.17,164.17,164.17,29300000.0
2008-05-29 04:43:00,164.17,164.17,164.17,164.17,30200000.0
2008-05-29 04:44:00,164.17,164.17,164.13,164.145,74400000.0
2008-05-29 04:45:00,164.14,164.145,164.13,164.135,57500000.0
2008-05-29 04:46:00,164.135,164.14,164.13,164.13,37900000.0
2008-05-29 04:47:00,164.13,164.13,164.11,164.13,16700000.0
2008-05-29 04:48:00,164.13,164.13,164.11,164.11,14900000.0
2008-05-29 04:49:00,164.11,164.11,164.1,164.11,53700000.0
2008-05-29 04:50:00,164.11,164.12,164.11,164.11,17000000.0
2008-05-29 04:52:00,164.11,164.13,164.11,164.13,20900000.0
2008-05-29 04:53:00,164.13,164.15,164.13,164.15,54400000.0
2008-05-29 04:54:00,164.15,164.18,164.15,164.165,55800000.0
2008-05-29 04:55:00,164.165,164.18,164.155,164.18,248400000.0
2008-05-29 04:56:00,164.18,164.18,164.16,164.17,31900000.0
2008-05-29 04:57:00,164.17,164.17,164.17,164.17,7900000.0
2008-05-29 04:58:00,164.17,164.18,164.16,164.18,74000000.0
2008-05-29 04:59:00,164.18,164.195,164.18,164.18,77400000.0
2008-05-29 05:00:00,164.18,164.21,164.18,164.21,71900000.0
2008-05-29 05:01:00,164.21,164.23,164.21,164.21,55100000.0
2008-05-29 05:02:00,164.21,164.22,164.14,164.16,248200000.0
2008-05-29 05:03:00,164.16,164.16,164.12,164.13,193300000.0
2008-05-29 05:04:00,164.13,164.135,164.105,164.105,138000000.0
2008-05-29 05:05:00,164.105,164.12,164.1,164.11,69600000.0
2008-05-29 05:06:00,164.11,164.14,164.11,164.13,164700000.0
2008-05-29 05:07:00,164.13,164.13,164.13,164.13,18800000.0
2008-05-29 05:08:00,164.13,164.13,164.13,164.13,23800000.0
2008-05-29 05:09:00,164.14,164.14,164.14,164.14,27900000.0
2008-05-29 05:10:00,164.14,164.14,164.14,164.14,35400000.0
2008-05-29 05:11:00,164.14,164.15,164.14,164.14,51400000.0
2008-05-29 05:12:00,164.14,164.14,164.13,164.13,31800000.0
2008-05-29 05:13:00,164.13,164.13,164.13,164.13,6200000.0
2008-05-29 05:14:00,164.13,164.13,164.125,164.125,21200000.0
2008-05-29 05:15:00,164.125,164.125,164.1,164.1,53200000.0
2008-05-29 05:16:00,164.1,164.11,164.06,164.1,241399999.0
2008-05-29 05:17:00,164.1,164.11,164.08,164.095,306700000.0
2008-05-29 05:18:00,164.09,164.1,164.09,164.095,19200000.0
2008-05-29 05:19:00,164.1,164.13,164.1,164.12,99900000.0
2008-05-29 05:20:00,164.12,164.15,164.105,164.15,151600000.0
2008-05-29 05:21:00,164.145,164.16,164.13,164.15,82100000.0
2008-05-29 05:22:00,164.16,164.16,164.1,164.11,130400000.0
2008-05-29 05:23:00,164.11,164.11,164.09,164.1,260600000.0
2008-05-29 05:24:00,164.095,164.1,164.09,164.09,123000000.0
2008-05-29 05:25:00,164.09,164.09,164.08,164.09,31500000.0
2008-05-29 05:26:00,164.09,164.1,164.09,164.09,155100000.0
2008-05-29 05:27:00,164.09,164.09,164.08,164.08,20200000.0
2008-05-29 05:28:00,164.08,164.085,164.08,164.085,14400000.0
2008-05-29 05:29:00,164.08,164.1,164.08,164.09,98300000.0
2008-05-29 05:30:00,164.09,164.09,164.07,164.075,104300000.0
2008-05-29 05:31:00,164.08,164.09,164.07,164.08,88000000.0
2008-05-29 05:32:00,164.08,164.095,164.07,164.07,142200000.0
2008-05-29 05:33:00,164.07,164.075,164.06,164.07,40300000.0
2008-05-29 05:34:00,164.07,164.07,164.03,164.04,112200001.0
2008-05-29 05:35:00,164.04,164.06,164.03,164.03,147300000.0
2008-05-29 05:36:00,164.03,164.04,164.01,164.03,129100000.0
2008-05-29 05:37:00,164.03,164.035,164.02,164.03,168100000.0
2008-05-29 05:38:00,164.035,164.04,164.01,164.015,92600000.0
2008-05-29 05:39:00,164.01,164.035,164.01,164.035,39700000.0
2008-05-29 05:40:00,164.035,164.065,164.03,164.065,55200000.0
2008-05-29 05:41:00,164.065,164.07,164.05,164.065,65450000.0
2008-05-29 05:42:00,164.065,164.065,164.04,164.06,111700000.0
2008-05-29 05:43:00,164.06,164.06,164.05,164.055,14300000.0
2008-05-29 05:44:00,164.07,164.07,164.05,164.06,63000000.0
2008-05-29 05:46:00,164.055,164.055,164.03,164.04,62600000.0
2008-05-29 05:47:00,164.04,164.045,164.035,164.04,63000000.0
2008-05-29 05:48:00,164.045,164.07,164.045,164.06,51000000.0
2008-05-29 05:49:00,164.06,164.07,164.02,164.03,57500000.0
2008-05-29 05:50:00,164.03,164.06,164.03,164.06,264800000.0
2008-05-29 05:51:00,164.06,164.07,164.05,164.06,101300000.0
2008-05-29 05:52:00,164.06,164.06,164.02,164.02,183200000.0
2008-05-29 05:53:00,164.02,164.02,163.89,163.92,318099997.0
2008-05-29 05:54:00,163.91,163.97,163.91,163.93,284599999.0
2008-05-29 05:55:00,163.93,163.99,163.93,163.98,127700000.0
2008-05-29 05:56:00,163.97,163.97,163.9,163.93,97400000.0
2008-05-29 05:57:00,163.92,163.96,163.92,163.95,146900000.0
2008-05-29 05:58:00,163.95,163.95,163.9,163.94,198700000.0
2008-05-29 05:59:00,163.94,163.96,163.92,163.93,62300000.0
2008-05-29 06:00:00,163.93,163.96,163.93,163.95,171500000.0
2008-05-29 06:01:00,163.95,163.97,163.95,163.97,38100000.0
2008-05-29 06:02:00,163.97,163.97,163.93,163.93,74100000.0
2008-05-29 06:03:00,163.93,163.96,163.93,163.95,235600000.0
2008-05-29 06:04:00,163.95,163.95,163.95,163.95,25900000.0
2008-05-29 06:05:00,163.95,163.96,163.95,163.95,95400000.0
2008-05-29 06:06:00,163.95,164.0,163.945,163.955,190700000.0
2008-05-29 06:07:00,163.95,163.985,163.95,163.98,28900000.0
2008-05-29 06:08:00,163.98,164.01,163.98,164.0,132200000.0
2008-05-29 06:09:00,164.0,164.0,163.955,163.955,210799999.0
2008-05-29 06:10:00,163.955,163.98,163.95,163.97,344900000.0
2008-05-29 06:11:00,163.965,163.97,163.95,163.95,120900000.0
2008-05-29 06:12:00,163.95,163.955,163.915,163.915,202799999.0
2008-05-29 06:13:00,163.91,163.91,163.9,163.91,158500000.0
2008-05-29 06:14:00,163.91,163.94,163.91,163.93,154400000.0
2008-05-29 06:15:00,163.93,163.95,163.93,163.95,112200000.0
2008-05-29 06:16:00,163.95,163.95,163.95,163.95,43200000.0
2008-05-29 06:17:00,163.95,163.95,163.95,163.95,103600000.0
2008-05-29 06:18:00,163.95,163.95,163.92,163.95,154700001.0
2008-05-29 06:19:00,163.95,163.95,163.92,163.95,187499997.0
2008-05-29 06:20:00,163.95,163.95,163.92,163.92,290399999.0
2008-05-29 06:21:00,163.92,163.93,163.92,163.92,168900000.0
2008-05-29 06:22:00,163.92,163.93,163.92,163.93,152100000.0
2008-05-29 06:23:00,163.92,163.93,163.92,163.92,184800000.0
2008-05-29 06:24:00,163.92,163.92,163.88,163.89,110500000.0
2008-05-29 06:25:00,163.89,163.895,163.885,163.895,28100000.0
2008-05-29 06:26:00,163.895,163.895,163.895,163.895,8100000.0
2008-05-29 06:27:00,163.9,163.91,163.895,163.905,61400000.0
2008-05-29 06:28:00,163.91,163.92,163.905,163.92,36500000.0
2008-05-29 06:29:00,163.92,163.93,163.92,163.925,211300000.0
2008-05-29 06:30:00,163.93,163.93,163.93,163.93,26900000.0
2008-05-29 06:31:00,163.93,163.93,163.88,163.89,177400001.0
2008-05-29 06:32:00,163.89,163.9,163.88,163.88,127400000.0
2008-05-29 06:33:00,163.88,163.89,163.85,163.86,181700000.0
2008-05-29 06:34:00,163.86,163.88,163.85,163.855,171100000.0
2008-05-29 06:35:00,163.85,163.87,163.85,163.86,186900000.0
2008-05-29 06:36:00,163.86,163.88,163.85,163.86,135400000.0
2008-05-29 06:37:00,163.86,163.87,163.85,163.86,59300000.0
2008-05-29 06:38:00,163.86,163.895,163.86,163.89,155200000.0
2008-05-29 06:39:00,163.89,163.94,163.89,163.92,178499999.0
2008-05-29 06:40:00,163.94,163.94,163.895,163.895,106699999.0
2008-05-29 06:41:00,163.92,163.92,163.895,163.92,29200000.0
2008-05-29 06:42:00,163.92,163.95,163.92,163.93,163500000.0
2008-05-29 06:43:00,163.935,163.94,163.91,163.92,211700000.0
2008-05-29 06:44:00,163.92,163.95,163.91,163.925,202300000.0
2008-05-29 06:45:00,163.92,163.925,163.9,163.92,96300000.0
2008-05-29 06:46:00,163.9,163.94,163.9,163.93,98900000.0
2008-05-29 06:47:00,163.93,163.955,163.93,163.94,34000000.0
2008-05-29 06:48:00,163.94,163.95,163.93,163.95,68400000.0
2008-05-29 06:49:00,163.95,163.98,163.95,163.97,235000000.0
2008-05-29 06:50:00,163.97,163.98,163.96,163.96,176000000.0
2008-05-29 06:51:00,163.96,163.995,163.96,163.985,119599999.0
2008-05-29 06:52:00,163.985,163.99,163.96,163.96,94100000.0
2008-05-29 06:53:00,163.96,163.96,163.95,163.96,19200000.0
2008-05-29 06:54:00,163.96,163.97,163.96,163.965,88800000.0
2008-05-29 06:55:00,163.965,163.965,163.96,163.96,14600000.0
2008-05-29 06:56:00,163.96,164.01,163.96,163.985,179400000.0
2008-05-29 06:57:00,163.98,164.01,163.97,164.0,218400000.0
2008-05-29 06:58:00,164.0,164.0,163.97,163.99,125300000.0
2008-05-29 06:59:00,163.99,163.995,163.97,163.98,119300001.0
2008-05-29 07:00:00,163.98,163.985,163.965,163.965,89000000.0
2008-05-29 07:01:00,163.965,163.975,163.95,163.95,35500000.0
2008-05-29 07:02:00,163.95,163.95,163.93,163.94,86600000.0
2008-05-29 07:03:00,163.94,163.96,163.93,163.95,142800000.0
2008-05-29 07:04:00,163.95,163.96,163.92,163.94,152100000.0
2008-05-29 07:05:00,163.945,163.95,163.93,163.935,76800000.0
2008-05-29 07:06:00,163.94,163.95,163.92,163.95,125000000.0
2008-05-29 07:07:00,163.95,163.96,163.93,163.93,127800000.0
2008-05-29 07:08:00,163.93,163.93,163.92,163.93,185200000.0
2008-05-29 07:09:00,163.93,163.93,163.93,163.93,1600000.0
2008-05-29 07:10:00,163.93,163.94,163.93,163.93,81000000.0
2008-05-29 07:11:00,163.94,163.95,163.93,163.95,71500000.0
2008-05-29 07:12:00,163.95,163.96,163.95,163.96,17600000.0
2008-05-29 07:13:00,163.96,163.96,163.94,163.94,62800000.0
2008-05-29 07:14:00,163.94,163.95,163.93,163.94,117100000.0
2008-05-29 07:15:00,163.94,163.94,163.92,163.93,152100000.0
2008-05-29 07:16:00,163.93,163.93,163.92,163.93,127000000.0
2008-05-29 07:17:00,163.93,163.95,163.93,163.94,180100000.0
2008-05-29 07:18:00,163.94,163.96,163.93,163.96,128500000.0
2008-05-29 07:19:00,163.96,163.96,163.96,163.96,40300000.0
2008-05-29 07:20:00,163.96,163.98,163.95,163.95,76100000.0
2008-05-29 07:21:00,163.95,163.95,163.95,163.95,130100000.0
2008-05-29 07:22:00,163.955,163.96,163.95,163.955,40700000.0
2008-05-29 07:23:00,163.96,163.96,163.935,163.95,88600000.0
2008-05-29 07:24:00,163.95,163.95,163.935,163.935,40700000.0
2008-05-29 07:25:00,163.935,163.935,163.93,163.93,37200000.0
2008-05-29 07:26:00,163.93,163.935,163.93,163.935,72500000.0
2008-05-29 07:27:00,163.93,163.935,163.93,163.93,86400000.0
2008-05-29 07:28:00,163.93,163.93,163.875,163.9,227100000.0
2008-05-29 07:29:00,163.9,163.915,163.85,163.85,164700000.0
2008-05-29 07:30:00,163.85,163.855,163.805,163.82,178600000.0
2008-05-29 07:31:00,163.83,163.84,163.82,163.82,171500000.0
2008-05-29 07:32:00,163.83,163.83,163.8,163.8,231900000.0
2008-05-29 07:33:00,163.8,163.8,163.74,163.76,269500000.0
2008-05-29 07:34:00,163.76,163.78,163.75,163.78,226600000.0
2008-05-29 07:35:00,163.78,163.785,163.73,163.74,287100001.0
2008-05-29 07:36:00,163.74,163.76,163.705,163.715,354000000.0
2008-05-29 07:37:00,163.705,163.73,163.7,163.73,580100000.0
2008-05-29 07:38:00,163.73,163.74,163.71,163.725,251800000.0
2008-05-29 07:39:00,163.73,163.76,163.73,163.76,250400000.0
2008-05-29 07:40:00,163.76,163.84,163.76,163.83,230299999.0
2008-05-29 07:41:00,163.83,163.85,163.79,163.81,343000000.0
2008-05-29 07:42:00,163.81,163.81,163.81,163.81,62400000.0
2008-05-29 07:43:00,163.81,163.84,163.81,163.83,57700000.0
2008-05-29 07:44:00,163.83,163.83,163.78,163.8,170800000.0
2008-05-29 07:45:00,163.8,163.84,163.79,163.83,138700000.0
2008-05-29 07:46:00,163.84,163.89,163.83,163.84,382487531.0
2008-05-29 07:47:00,163.84,163.86,163.83,163.84,156893773.0
2008-05-29 07:48:00,163.84,163.85,163.825,163.825,102100000.0
2008-05-29 07:49:00,163.825,163.86,163.825,163.85,33600000.0
2008-05-29 07:50:00,163.85,163.86,163.825,163.855,46400000.0
2008-05-29 07:51:00,163.855,163.89,163.84,163.885,226800000.0
2008-05-29 07:52:00,163.89,163.94,163.885,163.92,314999999.0
2008-05-29 07:53:00,163.92,163.92,163.905,163.92,103600000.0
2008-05-29 07:54:00,163.92,163.93,163.905,163.91,94700000.0
2008-05-29 07:55:00,163.93,163.95,163.92,163.94,87900000.0
2008-05-29 07:56:00,163.94,163.96,163.92,163.96,245999999.0
2008-05-29 07:57:00,163.96,163.98,163.95,163.96,103300000.0
2008-05-29 07:58:00,163.97,163.98,163.95,163.97,40700000.0
2008-05-29 07:59:00,163.97,163.98,163.95,163.96,66400000.0
2008-05-29 08:00:00,163.96,163.96,163.865,163.87,315600000.0
2008-05-29 08:01:00,163.88,163.92,163.83,163.855,109699999.0
2008-05-29 08:02:00,163.855,163.86,163.82,163.85,154700000.0
2008-05-29 08:03:00,163.85,163.86,163.82,163.85,124300000.0
2008-05-29 08:04:00,163.85,163.87,163.84,163.85,129300000.0
2008-05-29 08:05:00,163.85,163.85,163.82,163.83,81000000.0
2008-05-29 08:06:00,163.83,163.84,163.76,163.76,158000000.0
2008-05-29 08:07:00,163.77,163.78,163.705,163.71,342100001.0
2008-05-29 08:08:00,163.71,163.76,163.7,163.76,504099996.0
2008-05-29 08:09:00,163.76,163.77,163.72,163.72,389499999.0
2008-05-29 08:10:00,163.72,163.72,163.69,163.69,249900001.0
2008-05-29 08:11:00,163.69,163.7,163.65,163.67,333700001.0
2008-05-29 08:12:00,163.67,163.68,163.66,163.67,157200000.0
2008-05-29 08:13:00,163.67,163.68,163.64,163.68,339300000.0
2008-05-29 08:14:00,163.68,163.7,163.68,163.69,88400001.0
2008-05-29 08:15:00,163.69,163.71,163.65,163.66,168199999.0
2008-05-29 08:16:00,163.665,163.7,163.66,163.66,115100000.0
2008-05-29 08:17:00,163.66,163.685,163.655,163.67,221399999.0
2008-05-29 08:18:00,163.66,163.72,163.655,163.72,424599999.0
2008-05-29 08:19:00,163.72,163.75,163.72,163.75,420200000.0
2008-05-29 08:20:00,163.745,163.77,163.735,163.76,354500000.0
2008-05-29 08:21:00,163.76,163.79,163.745,163.78,386699998.0
2008-05-29 08:22:00,163.79,163.81,163.77,163.78,297000000.0
2008-05-29 08:23:00,163.78,163.8,163.745,163.75,186400000.0
2008-05-29 08:24:00,163.76,163.76,163.68,163.68,124600000.0
2008-05-29 08:25:00,163.685,163.69,163.66,163.68,185500000.0
2008-05-29 08:26:00,163.68,163.685,163.64,163.68,208100001.0
2008-05-29 08:27:00,163.67,163.75,163.66,163.73,154200000.0
2008-05-29 08:28:00,163.73,163.75,163.67,163.67,170400000.0
2008-05-29 08:29:00,163.67,163.69,163.64,163.69,145900000.0
2008-05-29 08:30:00,163.685,163.7,163.685,163.69,238600000.0
2008-05-29 08:31:00,163.69,163.69,163.65,163.68,227400000.0
2008-05-29 08:32:00,163.68,163.7,163.675,163.685,162600001.0
2008-05-29 08:33:00,163.685,163.7,163.67,163.69,282199999.0
2008-05-29 08:34:00,163.69,163.7,163.685,163.685,231700000.0
2008-05-29 08:35:00,163.685,163.695,163.675,163.695,329299998.0
2008-05-29 08:36:00,163.695,163.71,163.69,163.7,161800000.0
2008-05-29 08:37:00,163.7,163.745,163.7,163.745,227100000.0
2008-05-29 08:38:00,163.745,163.78,163.73,163.775,117000000.0
2008-05-29 08:39:00,163.775,163.78,163.71,163.73,194100000.0
2008-05-29 08:40:00,163.73,163.74,163.71,163.73,102100000.0
2008-05-29 08:41:00,163.73,163.73,163.67,163.69,212300000.0
2008-05-29 08:42:00,163.68,163.69,163.64,163.69,209500000.0
2008-05-29 08:43:00,163.69,163.69,163.62,163.62,207399998.0
2008-05-29 08:44:00,163.625,163.64,163.615,163.63,41800000.0
2008-05-29 08:45:00,163.63,163.64,163.585,163.595,212700000.0
2008-05-29 08:46:00,163.595,163.61,163.59,163.6,109600000.0
2008-05-29 08:47:00,163.6,163.63,163.595,163.62,111300000.0
2008-05-29 08:48:00,163.62,163.64,163.61,163.63,106800000.0
2008-05-29 08:49:00,163.635,163.67,163.635,163.66,108100000.0
2008-05-29 08:50:00,163.66,163.68,163.64,163.66,92300000.0
2008-05-29 08:51:00,163.66,163.69,163.6,163.66,150200000.0
2008-05-29 08:52:00,163.64,163.78,163.64,163.77,157900000.0
2008-05-29 08:53:00,163.77,163.78,163.75,163.77,139800000.0
2008-05-29 08:54:00,163.775,163.855,163.775,163.83,235900000.0
2008-05-29 08:55:00,163.83,163.87,163.82,163.83,232900000.0
2008-05-29 08:56:00,163.83,163.83,163.79,163.81,121500000.0
2008-05-29 08:57:00,163.81,163.82,163.775,163.82,68200000.0
2008-05-29 08:58:00,163.82,163.855,163.81,163.85,187400000.0
2008-05-29 08:59:00,163.855,163.875,163.82,163.84,171700000.0
2008-05-29 09:00:00,163.85,163.87,163.82,163.82,134600000.0
2008-05-29 09:01:00,163.81,163.82,163.74,163.75,207600001.0
2008-05-29 09:02:00,163.74,163.78,163.74,163.78,133900000.0
2008-05-29 09:03:00,163.78,163.79,163.75,163.75,205300002.0
2008-05-29 09:04:00,163.75,163.77,163.725,163.76,120600000.0
2008-05-29 09:05:00,163.76,163.78,163.74,163.76,164400000.0
2008-05-29 09:06:00,163.77,163.77,163.755,163.755,92100000.0
2008-05-29 09:07:00,163.77,163.78,163.77,163.77,103900000.0
2008-05-29 09:08:00,163.77,163.78,163.75,163.78,95800000.0
2008-05-29 09:09:00,163.78,163.79,163.75,163.75,164800000.0
2008-05-29 09:10:00,163.74,163.75,163.71,163.72,244900000.0
2008-05-29 09:11:00,163.72,163.76,163.72,163.75,190600000.0
2008-05-29 09:12:00,163.75,163.78,163.75,163.77,237500000.0
2008-05-29 09:13:00,163.77,163.77,163.72,163.72,242600000.0
2008-05-29 09:14:00,163.72,163.77,163.71,163.755,402500000.0
2008-05-29 09:15:00,163.76,163.77,163.73,163.735,120300000.0
2008-05-29 09:16:00,163.74,163.76,163.7,163.71,213800000.0
2008-05-29 09:17:00,163.71,163.72,163.7,163.7,198300000.0
2008-05-29 09:18:00,163.7,163.73,163.7,163.72,91600000.0
2008-05-29 09:19:00,163.72,163.78,163.72,163.76,212500000.0
2008-05-29 09:20:00,163.76,163.78,163.75,163.77,144700000.0
2008-05-29 09:21:00,163.77,163.8,163.765,163.78,72300000.0
2008-05-29 09:22:00,163.78,163.78,163.75,163.78,166400000.0
2008-05-29 09:23:00,163.79,163.82,163.79,163.82,94000000.0
2008-05-29 09:24:00,163.825,163.84,163.81,163.84,87800000.0
2008-05-29 09:25:00,163.84,163.84,163.77,163.8,124800000.0
2008-05-29 09:26:00,163.8,163.81,163.78,163.79,142100000.0
2008-05-29 09:27:00,163.79,163.815,163.76,163.81,241800000.0
2008-05-29 09:28:00,163.81,163.84,163.79,163.79,192200000.0
2008-05-29 09:29:00,163.775,163.78,163.71,163.72,203200000.0
2008-05-29 09:30:00,163.72,163.72,163.69,163.69,261100000.0
2008-05-29 09:31:00,163.7,163.76,163.7,163.76,203400000.0
2008-05-29 09:32:00,163.76,163.765,163.75,163.76,170900000.0
2008-05-29 09:33:00,163.76,163.8,163.76,163.77,253300001.0
2008-05-29 09:34:00,163.77,163.8,163.755,163.76,267000000.0
2008-05-29 09:35:00,163.76,163.765,163.705,163.725,222100000.0
2008-05-29 09:36:00,163.725,163.73,163.715,163.73,170600000.0
2008-05-29 09:37:00,163.73,163.77,163.72,163.76,100100000.0
2008-05-29 09:38:00,163.76,163.76,163.725,163.74,71100000.0
2008-05-29 09:39:00,163.735,163.75,163.71,163.73,148200000.0
2008-05-29 09:40:00,163.735,163.78,163.73,163.77,118100000.0
2008-05-29 09:41:00,163.77,163.81,163.75,163.75,161699998.0
2008-05-29 09:42:00,163.75,163.77,163.74,163.75,287799998.0
2008-05-29 09:43:00,163.75,163.77,163.72,163.77,109100000.0
2008-05-29 09:44:00,163.77,163.77,163.735,163.735,38400000.0
2008-05-29 09:45:00,163.73,163.79,163.73,163.785,52100000.0
2008-05-29 09:46:00,163.785,163.805,163.785,163.8,45700000.0
2008-05-29 09:47:00,163.8,163.82,163.79,163.81,45400000.0
2008-05-29 09:48:00,163.815,163.82,163.78,163.79,41600000.0
2008-05-29 09:49:00,163.795,163.82,163.785,163.8,45600000.0
2008-05-29 09:50:00,163.8,163.81,163.77,163.78,46200000.0
2008-05-29 09:51:00,163.78,163.78,163.72,163.72,55300000.0
2008-05-29 09:52:00,163.71,163.74,163.71,163.71,40800000.0
2008-05-29 09:53:00,163.695,163.7,163.69,163.695,25400000.0
2008-05-29 09:54:00,163.695,163.725,163.69,163.71,29100000.0
2008-05-29 09:55:00,163.71,163.715,163.71,163.71,42800000.0
2008-05-29 09:56:00,163.71,163.71,163.63,163.635,128200000.0
2008-05-29 09:57:00,163.64,163.65,163.63,163.65,69100000.0
2008-05-29 09:58:00,163.65,163.665,163.64,163.665,39800000.0
2008-05-29 09:59:00,163.67,163.72,163.65,163.65,58300000.0
2008-05-29 10:00:00,163.65,163.8,163.65,163.79,61800000.0
2008-05-29 10:01:00,163.79,163.8,163.78,163.785,56200000.0
2008-05-29 10:02:00,163.79,163.87,163.785,163.87,53400000.0
2008-05-29 10:03:00,163.86,163.87,163.825,163.83,43800000.0
2008-05-29 10:04:00,163.83,163.89,163.83,163.89,66400000.0
2008-05-29 10:05:00,163.89,163.915,163.885,163.9,97900000.0
2008-05-29 10:06:00,163.9,163.915,163.87,163.91,74800000.0
2008-05-29 10:07:00,163.91,163.94,163.905,163.92,41800000.0
2008-05-29 10:08:00,163.92,163.96,163.86,163.875,76400000.0
2008-05-29 10:09:00,163.875,163.89,163.84,163.86,46600000.0
2008-05-29 10:10:00,163.86,163.865,163.81,163.81,98500000.0
2008-05-29 10:11:00,163.81,163.82,163.77,163.78,80200000.0
2008-05-29 10:12:00,163.775,163.83,163.77,163.82,75200000.0
2008-05-29 10:13:00,163.82,163.82,163.81,163.81,73700000.0
2008-05-29 10:14:00,163.815,163.85,163.81,163.82,119700000.0
2008-05-29 10:15:00,163.82,163.85,163.82,163.84,69400000.0
2008-05-29 10:16:00,163.84,163.86,163.83,163.86,78000000.0
2008-05-29 10:17:00,163.86,163.87,163.82,163.84,106300000.0
2008-05-29 10:18:00,163.84,163.85,163.79,163.79,107600000.0
2008-05-29 10:19:00,163.79,163.8,163.73,163.73,104500000.0
2008-05-29 10:20:00,163.73,163.8,163.73,163.8,75400000.0
2008-05-29 10:21:00,163.8,163.84,163.79,163.84,99800000.0
2008-05-29 10:22:00,163.84,163.85,163.82,163.825,54900000.0
2008-05-29 10:23:00,163.83,163.835,163.79,163.795,77600000.0
2008-05-29 10:24:00,163.8,163.8,163.71,163.76,95800000.0
2008-05-29 10:25:00,163.76,163.765,163.72,163.74,105200000.0
2008-05-29 10:26:00,163.74,163.805,163.74,163.76,81800000.0
2008-05-29 10:27:00,163.76,163.76,163.68,163.725,315200003.0
2008-05-29 10:28:00,163.72,163.77,163.7,163.77,70600000.0
2008-05-29 10:29:00,163.77,163.82,163.72,163.725,106400000.0
2008-05-29 10:30:00,163.725,163.77,163.725,163.755,81900000.0
2008-05-29 10:31:00,163.76,163.79,163.75,163.75,71700000.0
2008-05-29 10:32:00,163.75,163.75,163.71,163.71,73900000.0
2008-05-29 10:33:00,163.71,163.735,163.68,163.68,197500000.0
2008-05-29 10:34:00,163.68,163.72,163.655,163.72,79300000.0
2008-05-29 10:35:00,163.73,163.8,163.72,163.79,49200000.0
2008-05-29 10:36:00,163.78,163.78,163.745,163.765,75600000.0
2008-05-29 10:37:00,163.76,163.805,163.74,163.79,58700000.0
2008-05-29 10:38:00,163.785,163.79,163.765,163.77,33300000.0
2008-05-29 10:39:00,163.77,163.785,163.755,163.76,30900000.0
2008-05-29 10:40:00,163.76,163.77,163.75,163.75,42700000.0
2008-05-29 10:41:00,163.75,163.795,163.75,163.76,44100000.0
2008-05-29 10:42:00,163.765,163.77,163.74,163.74,41500000.0
2008-05-29 10:43:00,163.74,163.785,163.73,163.77,100200000.0
2008-05-29 10:44:00,163.77,163.805,163.75,163.8,40800000.0
2008-05-29 10:45:00,163.8,163.8,163.72,163.72,113100002.0
2008-05-29 10:46:00,163.71,163.77,163.68,163.7,131600000.0
2008-05-29 10:47:00,163.7,163.71,163.66,163.68,77000000.0
2008-05-29 10:48:00,163.685,163.76,163.68,163.72,110300000.0
2008-05-29 10:49:00,163.72,163.75,163.71,163.74,64000000.0
2008-05-29 10:50:00,163.74,163.775,163.74,163.75,73200000.0
2008-05-29 10:51:00,163.75,163.76,163.73,163.75,61900000.0
2008-05-29 10:52:00,163.75,163.795,163.75,163.75,68600000.0
2008-05-29 10:53:00,163.75,163.8,163.75,163.79,52000000.0
2008-05-29 10:54:00,163.79,163.835,163.775,163.835,86800000.0
2008-05-29 10:55:00,163.83,163.84,163.81,163.84,43000000.0
2008-05-29 10:56:00,163.835,163.845,163.83,163.845,96300000.0
2008-05-29 10:57:00,163.84,163.86,163.84,163.86,79400000.0
2008-05-29 10:58:00,163.85,163.87,163.84,163.86,59200000.0
2008-05-29 10:59:00,163.86,163.88,163.84,163.84,68000000.0
2008-05-29 11:00:00,163.84,163.87,163.84,163.86,77200000.0
2008-05-29 11:01:00,163.855,163.87,163.85,163.85,56300000.0
2008-05-29 11:02:00,163.85,163.855,163.83,163.83,58700000.0
2008-05-29 11:03:00,163.83,163.87,163.83,163.85,35900000.0
2008-05-29 11:04:00,163.84,163.84,163.83,163.83,60000000.0
2008-05-29 11:05:00,163.83,163.83,163.78,163.815,45800000.0
2008-05-29 11:06:00,163.81,163.82,163.79,163.81,77100000.0
2008-05-29 11:07:00,163.81,163.82,163.78,163.78,86200000.0
2008-05-29 11:08:00,163.78,163.8,163.745,163.755,76400000.0
2008-05-29 11:09:00,163.76,163.79,163.75,163.755,79000000.0
2008-05-29 11:10:00,163.755,163.77,163.75,163.76,72300000.0
2008-05-29 11:11:00,163.76,163.76,163.74,163.74,76300000.0
2008-05-29 11:12:00,163.74,163.755,163.7,163.71,166099999.0
2008-05-29 11:13:00,163.71,163.74,163.7,163.73,97000000.0
2008-05-29 11:14:00,163.725,163.76,163.72,163.74,56000000.0
2008-05-29 11:15:00,163.74,163.77,163.71,163.715,75000000.0
2008-05-29 11:16:00,163.72,163.72,163.7,163.7,92900000.0
2008-05-29 11:17:00,163.7,163.73,163.69,163.72,155500000.0
2008-05-29 11:18:00,163.72,163.73,163.705,163.71,39700000.0
2008-05-29 11:19:00,163.72,163.73,163.71,163.72,36200000.0
2008-05-29 11:20:00,163.72,163.72,163.7,163.7,47100000.0
2008-05-29 11:21:00,163.7,163.7,163.68,163.68,54800000.0
2008-05-29 11:22:00,163.68,163.69,163.64,163.65,75900000.0
2008-05-29 11:23:00,163.65,163.66,163.635,163.65,99900000.0
2008-05-29 11:24:00,163.65,163.66,163.63,163.63,71000000.0
2008-05-29 11:25:00,163.63,163.69,163.62,163.69,95500000.0
2008-05-29 11:26:00,163.69,163.71,163.69,163.7,57500000.0
2008-05-29 11:27:00,163.7,163.71,163.68,163.68,51300000.0
2008-05-29 11:28:00,163.68,163.69,163.68,163.68,78600000.0
2008-05-29 11:29:00,163.68,163.72,163.68,163.72,93300000.0
2008-05-29 11:30:00,163.715,163.725,163.695,163.71,39800000.0
2008-05-29 11:31:00,163.71,163.72,163.69,163.695,53800000.0
2008-05-29 11:32:00,163.69,163.72,163.69,163.71,91700000.0
2008-05-29 11:33:00,163.71,163.71,163.67,163.69,65700000.0
2008-05-29 11:34:00,163.69,163.72,163.68,163.71,57200000.0
2008-05-29 11:35:00,163.71,163.72,163.68,163.72,96900000.0
2008-05-29 11:36:00,163.72,163.74,163.71,163.73,36000000.0
2008-05-29 11:37:00,163.73,163.755,163.73,163.74,57100000.0
2008-05-29 11:38:00,163.74,163.765,163.735,163.765,166900000.0
2008-05-29 11:39:00,163.765,163.765,163.71,163.71,165800000.0
2008-05-29 11:40:00,163.71,163.71,163.68,163.69,51800000.0
2008-05-29 11:41:00,163.69,163.71,163.67,163.69,76000000.0
2008-05-29 11:42:00,163.69,163.73,163.685,163.73,36800000.0
2008-05-29 11:43:00,163.725,163.73,163.685,163.71,41200000.0
2008-05-29 11:44:00,163.71,163.71,163.69,163.69,22600000.0
2008-05-29 11:45:00,163.69,163.715,163.69,163.715,33600000.0
2008-05-29 11:46:00,163.71,163.735,163.71,163.73,43700000.0
2008-05-29 11:47:00,163.73,163.77,163.72,163.745,41200000.0
2008-05-29 11:48:00,163.74,163.75,163.725,163.74,45700000.0
2008-05-29 11:49:00,163.74,163.75,163.625,163.63,104800000.0
2008-05-29 11:50:00,163.625,163.645,163.6,163.605,102800000.0
2008-05-29 11:51:00,163.61,163.62,163.605,163.62,40200000.0
2008-05-29 11:52:00,163.62,163.64,163.6,163.64,33900000.0
2008-05-29 11:53:00,163.64,163.67,163.64,163.66,55600000.0
2008-05-29 11:54:00,163.66,163.665,163.65,163.655,49000000.0
2008-05-29 11:55:00,163.66,163.69,163.66,163.68,29100000.0
2008-05-29 11:56:00,163.67,163.69,163.655,163.68,55900000.0
2008-05-29 11:57:00,163.68,163.685,163.675,163.68,16200000.0
2008-05-29 11:58:00,163.68,163.68,163.62,163.635,111500000.0
2008-05-29 11:59:00,163.64,163.645,163.62,163.62,62000000.0
2008-05-29 12:00:00,163.6,163.65,163.595,163.625,55200000.0
2008-05-29 12:01:00,163.625,163.64,163.61,163.62,57600000.0
2008-05-29 12:02:00,163.62,163.62,163.56,163.565,77900000.0
2008-05-29 12:03:00,163.56,163.61,163.56,163.6,60600000.0
2008-05-29 12:04:00,163.6,163.6,163.58,163.59,85000000.0
2008-05-29 12:05:00,163.585,163.605,163.58,163.585,60800000.0
2008-05-29 12:06:00,163.585,163.61,163.58,163.605,25400000.0
2008-05-29 12:07:00,163.6,163.6,163.58,163.58,56700000.0
2008-05-29 12:08:00,163.58,163.6,163.58,163.585,89300000.0
2008-05-29 12:09:00,163.585,163.6,163.58,163.6,32100000.0
2008-05-29 12:10:00,163.61,163.61,163.585,163.6,43900000.0
2008-05-29 12:11:00,163.605,163.61,163.59,163.595,24900000.0
2008-05-29 12:12:00,163.6,163.63,163.6,163.625,26900000.0
2008-05-29 12:13:00,163.62,163.625,163.61,163.61,89300000.0
2008-05-29 12:14:00,163.61,163.61,163.58,163.58,66200000.0
2008-05-29 12:15:00,163.585,163.585,163.53,163.535,149200000.0
2008-05-29 12:16:00,163.535,163.55,163.515,163.53,60400000.0
2008-05-29 12:17:00,163.53,163.53,163.52,163.53,68200000.0
2008-05-29 12:18:00,163.53,163.585,163.52,163.52,101900000.0
2008-05-29 12:19:00,163.52,163.525,163.505,163.52,108200000.0
2008-05-29 12:20:00,163.515,163.56,163.49,163.55,108300000.0
2008-05-29 12:21:00,163.55,163.555,163.5,163.5,95100000.0
2008-05-29 12:22:00,163.5,163.54,163.5,163.535,62100000.0
2008-05-29 12:23:00,163.53,163.535,163.52,163.52,85900000.0
2008-05-29 12:24:00,163.52,163.54,163.52,163.525,33300000.0
2008-05-29 12:25:00,163.53,163.59,163.53,163.58,51000000.0
2008-05-29 12:26:00,163.585,163.585,163.58,163.58,71300000.0
2008-05-29 12:27:00,163.58,163.62,163.58,163.61,62600000.0
2008-05-29 12:28:00,163.61,163.65,163.57,163.58,73700000.0
2008-05-29 12:29:00,163.58,163.6,163.58,163.59,49000000.0
2008-05-29 12:30:00,163.59,163.595,163.58,163.58,46100000.0
2008-05-29 12:31:00,163.58,163.6,163.555,163.585,61000000.0
2008-05-29 12:32:00,163.585,163.605,163.575,163.605,52300000.0
2008-05-29 12:33:00,163.6,163.61,163.585,163.61,52200000.0
2008-05-29 12:34:00,163.61,163.615,163.585,163.59,34800000.0
2008-05-29 12:35:00,163.595,163.6,163.59,163.59,14000000.0
2008-05-29 12:36:00,163.585,163.59,163.575,163.58,24800000.0
2008-05-29 12:37:00,163.58,163.6,163.575,163.59,62200000.0
2008-05-29 12:38:00,163.59,163.6,163.57,163.58,54600000.0
2008-05-29 12:39:00,163.58,163.585,163.54,163.54,80100000.0
2008-05-29 12:40:00,163.54,163.545,163.52,163.53,49500000.0
2008-05-29 12:41:00,163.54,163.54,163.53,163.535,15100000.0
2008-05-29 12:42:00,163.53,163.54,163.49,163.49,64100000.0
2008-05-29 12:43:00,163.49,163.53,163.49,163.52,35800000.0
2008-05-29 12:44:00,163.52,163.525,163.49,163.49,55400000.0
2008-05-29 12:45:00,163.49,163.5,163.47,163.48,56900000.0
2008-05-29 12:46:00,163.475,163.485,163.47,163.48,81200000.0
2008-05-29 12:47:00,163.475,163.51,163.47,163.51,11600000.0
2008-05-29 12:48:00,163.505,163.52,163.505,163.52,25100000.0
2008-05-29 12:49:00,163.52,163.53,163.51,163.52,80700000.0
2008-05-29 12:50:00,163.52,163.53,163.52,163.53,36800000.0
2008-05-29 12:51:00,163.53,163.54,163.52,163.525,53300000.0
2008-05-29 12:52:00,163.525,163.53,163.52,163.52,53500000.0
2008-05-29 12:53:00,163.52,163.55,163.52,163.54,63000000.0
2008-05-29 12:54:00,163.54,163.55,163.52,163.52,49600000.0
2008-05-29 12:55:00,163.52,163.56,163.52,163.56,49000000.0
2008-05-29 12:56:00,163.56,163.575,163.56,163.57,29000000.0
2008-05-29 12:57:00,163.57,163.6,163.57,163.575,46700000.0
2008-05-29 12:58:00,163.57,163.57,163.54,163.54,52900000.0
2008-05-29 12:59:00,163.54,163.54,163.51,163.53,37800000.0
2008-05-29 13:00:00,163.53,163.54,163.52,163.53,37200000.0
2008-05-29 13:01:00,163.53,163.57,163.53,163.57,48700000.0
2008-05-29 13:02:00,163.57,163.605,163.57,163.59,55700000.0
2008-05-29 13:03:00,163.59,163.59,163.57,163.575,31400000.0
2008-05-29 13:04:00,163.575,163.61,163.565,163.61,55700000.0
2008-05-29 13:05:00,163.61,163.635,163.6,163.62,91800000.0
2008-05-29 13:06:00,163.62,163.63,163.6,163.6,74100000.0
2008-05-29 13:07:00,163.6,163.63,163.57,163.63,112900000.0
2008-05-29 13:08:00,163.625,163.635,163.605,163.615,77300000.0
2008-05-29 13:09:00,163.62,163.625,163.595,163.595,67100000.0
2008-05-29 13:10:00,163.6,163.615,163.595,163.615,46200000.0
2008-05-29 13:11:00,163.62,163.625,163.6,163.605,18200000.0
2008-05-29 13:12:00,163.61,163.725,163.61,163.675,60100000.0
2008-05-29 13:13:00,163.68,163.71,163.68,163.71,53100000.0
2008-05-29 13:14:00,163.71,163.73,163.71,163.72,49900000.0
2008-05-29 13:15:00,163.715,163.73,163.71,163.71,35700000.0
2008-05-29 13:16:00,163.71,163.715,163.68,163.705,52000000.0
2008-05-29 13:17:00,163.7,163.725,163.695,163.72,26700000.0
2008-05-29 13:18:00,163.72,163.72,163.69,163.7,36700000.0
2008-05-29 13:19:00,163.695,163.695,163.68,163.68,52300000.0
2008-05-29 13:20:00,163.68,163.68,163.67,163.67,31400000.0
2008-05-29 13:21:00,163.67,163.685,163.66,163.67,78900000.0
2008-05-29 13:22:00,163.66,163.67,163.62,163.62,62500000.0
2008-05-29 13:23:00,163.62,163.67,163.62,163.66,29500000.0
2008-05-29 13:24:00,163.665,163.71,163.655,163.67,60500000.0
2008-05-29 13:25:00,163.67,163.685,163.67,163.685,26900000.0
2008-05-29 13:26:00,163.69,163.715,163.69,163.705,10400000.0
2008-05-29 13:27:00,163.705,163.75,163.7,163.735,17400000.0
2008-05-29 13:28:00,163.735,163.765,163.73,163.755,47900000.0
2008-05-29 13:29:00,163.755,163.76,163.71,163.71,42300000.0
2008-05-29 13:30:00,163.71,163.725,163.67,163.725,106900000.0
2008-05-29 13:31:00,163.725,163.77,163.72,163.77,57300000.0
2008-05-29 13:32:00,163.77,163.79,163.755,163.76,40500000.0
2008-05-29 13:33:00,163.77,163.78,163.76,163.77,34300000.0
2008-05-29 13:34:00,163.775,163.79,163.77,163.785,32100000.0
2008-05-29 13:35:00,163.79,163.8,163.77,163.77,45600000.0
2008-05-29 13:36:00,163.77,163.83,163.77,163.83,38100000.0
2008-05-29 13:37:00,163.83,163.86,163.82,163.84,62500000.0
2008-05-29 13:38:00,163.84,163.85,163.83,163.83,52500000.0
2008-05-29 13:39:00,163.83,163.84,163.815,163.82,53100000.0
2008-05-29 13:40:00,163.82,163.82,163.79,163.79,52400000.0
2008-05-29 13:41:00,163.78,163.8,163.76,163.78,72600000.0
2008-05-29 13:42:00,163.78,163.8,163.77,163.79,81700000.0
2008-05-29 13:43:00,163.79,163.795,163.76,163.765,98500000.0
2008-05-29 13:44:00,163.77,163.78,163.76,163.78,65300000.0
2008-05-29 13:45:00,163.78,163.83,163.77,163.825,69500000.0
2008-05-29 13:46:00,163.825,163.83,163.81,163.81,57700000.0
2008-05-29 13:47:00,163.81,163.86,163.81,163.84,78000000.0
2008-05-29 13:48:00,163.84,163.88,163.825,163.865,139900000.0
2008-05-29 13:49:00,163.87,163.87,163.81,163.83,168500000.0
2008-05-29 13:50:00,163.83,163.84,163.81,163.825,113400000.0
2008-05-29 13:51:00,163.82,163.82,163.78,163.795,151000000.0
2008-05-29 13:52:00,163.795,163.81,163.78,163.78,53000000.0
2008-05-29 13:53:00,163.78,163.815,163.78,163.81,58400000.0
2008-05-29 13:54:00,163.81,163.86,163.805,163.81,97900000.0
2008-05-29 13:55:00,163.82,163.87,163.82,163.84,101300000.0
2008-05-29 13:56:00,163.84,163.885,163.81,163.87,108300000.0
2008-05-29 13:57:00,163.875,163.915,163.86,163.9,101600000.0
2008-05-29 13:58:00,163.9,163.95,163.87,163.94,99500000.0
2008-05-29 13:59:00,163.94,163.965,163.94,163.95,82600000.0
2008-05-29 14:00:00,163.95,163.96,163.93,163.93,87400000.0
2008-05-29 14:01:00,163.93,163.96,163.86,163.86,145600000.0
2008-05-29 14:02:00,163.86,163.87,163.86,163.86,90100000.0
2008-05-29 14:03:00,163.86,163.86,163.82,163.835,134800000.0
2008-05-29 14:04:00,163.84,163.84,163.8,163.805,87300000.0
2008-05-29 14:05:00,163.8,163.82,163.8,163.81,68500000.0
2008-05-29 14:06:00,163.81,163.825,163.8,163.815,85100000.0
2008-05-29 14:07:00,163.815,163.83,163.81,163.815,52300000.0
2008-05-29 14:08:00,163.815,163.83,163.805,163.82,47600000.0
2008-05-29 14:09:00,163.82,163.825,163.805,163.81,71200000.0
2008-05-29 14:10:00,163.815,163.835,163.81,163.83,38900000.0
2008-05-29 14:11:00,163.83,163.83,163.8,163.8,46800000.0
2008-05-29 14:12:00,163.8,163.8,163.74,163.755,97100000.0
2008-05-29 14:13:00,163.76,163.76,163.74,163.745,101000000.0
2008-05-29 14:14:00,163.74,163.75,163.72,163.74,92600000.0
2008-05-29 14:15:00,163.74,163.78,163.71,163.71,208400000.0
2008-05-29 14:16:00,163.71,163.73,163.69,163.715,62300000.0
2008-05-29 14:17:00,163.715,163.715,163.675,163.69,83000000.0
2008-05-29 14:18:00,163.69,163.71,163.68,163.705,96800000.0
2008-05-29 14:19:00,163.7,163.7,163.68,163.68,68800000.0
2008-05-29 14:20:00,163.68,163.69,163.665,163.68,51300000.0
2008-05-29 14:21:00,163.68,163.68,163.65,163.67,66300000.0
2008-05-29 14:22:00,163.675,163.695,163.65,163.685,108900000.0
2008-05-29 14:23:00,163.685,163.72,163.68,163.72,69700000.0
2008-05-29 14:24:00,163.725,163.735,163.705,163.72,55500000.0
2008-05-29 14:25:00,163.715,163.725,163.69,163.725,69000000.0
2008-05-29 14:26:00,163.725,163.75,163.715,163.74,107700000.0
2008-05-29 14:27:00,163.74,163.75,163.72,163.745,119600000.0
2008-05-29 14:28:00,163.745,163.765,163.72,163.74,105800000.0
2008-05-29 14:29:00,163.72,163.765,163.72,163.74,76600000.0
2008-05-29 14:30:00,163.74,163.835,163.66,163.835,124000000.0
2008-05-29 14:31:00,163.84,163.85,163.78,163.82,149400000.0
2008-05-29 14:32:00,163.82,163.86,163.71,163.71,293200001.0
2008-05-29 14:33:00,163.71,163.71,163.61,163.655,166500000.0
2008-05-29 14:34:00,163.655,163.76,163.65,163.69,145800000.0
2008-05-29 14:35:00,163.69,163.71,163.63,163.64,91400000.0
2008-05-29 14:36:00,163.64,163.64,163.59,163.615,145900000.0
2008-05-29 14:37:00,163.615,163.68,163.61,163.64,138200000.0
2008-05-29 14:38:00,163.64,163.66,163.62,163.62,86600000.0
2008-05-29 14:39:00,163.62,163.66,163.6,163.66,131500000.0
2008-05-29 14:40:00,163.66,163.68,163.64,163.675,77000000.0
2008-05-29 14:41:00,163.675,163.72,163.675,163.71,77700000.0
2008-05-29 14:42:00,163.71,163.725,163.67,163.715,100400000.0
2008-05-29 14:43:00,163.715,163.74,163.68,163.68,107000000.0
2008-05-29 14:44:00,163.68,163.72,163.68,163.69,66900000.0
2008-05-29 14:45:00,163.69,163.78,163.69,163.775,63700000.0
2008-05-29 14:46:00,163.77,163.785,163.75,163.765,77300000.0
2008-05-29 14:47:00,163.765,163.78,163.715,163.72,106600000.0
2008-05-29 14:48:00,163.72,163.75,163.71,163.71,94300000.0
2008-05-29 14:49:00,163.715,163.735,163.66,163.71,122500000.0
2008-05-29 14:50:00,163.71,163.745,163.64,163.7,225700000.0
2008-05-29 14:51:00,163.7,163.725,163.67,163.69,108000000.0
2008-05-29 14:52:00,163.69,163.7,163.675,163.68,80900000.0
2008-05-29 14:53:00,163.68,163.715,163.68,163.71,87400000.0
2008-05-29 14:54:00,163.71,163.74,163.705,163.74,94900000.0
2008-05-29 14:55:00,163.74,163.75,163.7,163.75,68000000.0
2008-05-29 14:56:00,163.75,163.815,163.75,163.79,88300000.0
2008-05-29 14:57:00,163.79,163.8,163.73,163.745,81800000.0
2008-05-29 14:58:00,163.745,163.76,163.72,163.725,87700000.0
2008-05-29 14:59:00,163.725,163.725,163.64,163.65,89700000.0
2008-05-29 15:00:00,163.65,163.655,163.59,163.605,206300000.0
2008-05-29 15:01:00,163.605,163.62,163.575,163.58,99700000.0
2008-05-29 15:02:00,163.58,163.585,163.54,163.57,100300000.0
2008-05-29 15:03:00,163.57,163.58,163.5,163.51,168099999.0
2008-05-29 15:04:00,163.51,163.52,163.48,163.485,93200000.0
2008-05-29 15:05:00,163.48,163.48,163.43,163.435,86300000.0
2008-05-29 15:06:00,163.435,163.465,163.38,163.455,97200000.0
2008-05-29 15:07:00,163.455,163.46,163.41,163.43,40400000.0
2008-05-29 15:08:00,163.425,163.44,163.41,163.41,32800000.0
2008-05-29 15:09:00,163.415,163.445,163.395,163.415,62900000.0
2008-05-29 15:10:00,163.41,163.425,163.395,163.415,44100000.0
2008-05-29 15:11:00,163.415,163.475,163.415,163.475,43600000.0
2008-05-29 15:12:00,163.475,163.49,163.455,163.455,73500000.0
2008-05-29 15:13:00,163.455,163.455,163.42,163.445,58900000.0
2008-05-29 15:14:00,163.45,163.47,163.4,163.42,55500000.0
2008-05-29 15:15:00,163.415,163.435,163.4,163.4,30300000.0
2008-05-29 15:16:00,163.4,163.44,163.38,163.425,35000000.0
2008-05-29 15:17:00,163.42,163.445,163.42,163.425,13900000.0
2008-05-29 15:18:00,163.43,163.455,163.425,163.455,10600000.0
2008-05-29 15:19:00,163.455,163.46,163.405,163.42,23700000.0
2008-05-29 15:20:00,163.42,163.43,163.385,163.39,46300000.0
2008-05-29 15:21:00,163.39,163.425,163.385,163.405,19200000.0
2008-05-29 15:22:00,163.405,163.425,163.38,163.41,28800000.0
2008-05-29 15:23:00,163.41,163.425,163.4,163.42,28000000.0
2008-05-29 15:24:00,163.42,163.425,163.4,163.415,29500000.0
2008-05-29 15:25:00,163.41,163.41,163.34,163.35,83700000.0
2008-05-29 15:26:00,163.345,163.355,163.325,163.335,34700000.0
2008-05-29 15:27:00,163.335,163.335,163.31,163.31,96200000.0
2008-05-29 15:28:00,163.31,163.34,163.3,163.33,89500000.0
2008-05-29 15:29:00,163.33,163.335,163.31,163.32,107600000.0
2008-05-29 15:30:00,163.32,163.345,163.31,163.33,107600000.0
2008-05-29 15:31:00,163.33,163.35,163.3,163.325,103300000.0
2008-05-29 15:32:00,163.33,163.37,163.325,163.36,131400000.0
2008-05-29 15:33:00,163.365,163.41,163.34,163.34,102500000.0
2008-05-29 15:34:00,163.34,163.38,163.34,163.355,104000000.0
2008-05-29 15:35:00,163.355,163.36,163.3,163.32,97200000.0
2008-05-29 15:36:00,163.32,163.39,163.31,163.355,67000000.0
2008-05-29 15:37:00,163.36,163.375,163.34,163.365,52100000.0
2008-05-29 15:38:00,163.36,163.395,163.34,163.38,63900000.0
2008-05-29 15:39:00,163.38,163.42,163.36,163.39,95700000.0
2008-05-29 15:40:00,163.39,163.425,163.38,163.395,75600000.0
2008-05-29 15:41:00,163.4,163.415,163.38,163.4,51200000.0
2008-05-29 15:42:00,163.395,163.42,163.38,163.39,65000000.0
2008-05-29 15:43:00,163.395,163.41,163.38,163.395,31700000.0
2008-05-29 15:44:00,163.39,163.41,163.38,163.395,35100000.0
2008-05-29 15:45:00,163.4,163.415,163.4,163.415,42000000.0
2008-05-29 15:46:00,163.42,163.44,163.395,163.44,30300000.0
2008-05-29 15:47:00,163.435,163.435,163.39,163.4,65700000.0
2008-05-29 15:48:00,163.4,163.435,163.38,163.41,59300000.0
2008-05-29 15:49:00,163.405,163.455,163.395,163.44,71300000.0
2008-05-29 15:50:00,163.44,163.44,163.42,163.425,38100000.0
2008-05-29 15:51:00,163.425,163.49,163.425,163.49,36000000.0
2008-05-29 15:52:00,163.485,163.49,163.425,163.45,66100000.0
2008-05-29 15:53:00,163.45,163.45,163.41,163.425,61400000.0
2008-05-29 15:54:00,163.43,163.455,163.42,163.45,49000000.0
2008-05-29 15:55:00,163.445,163.48,163.445,163.47,69300000.0
2008-05-29 15:56:00,163.47,163.49,163.43,163.44,77400000.0
2008-05-29 15:57:00,163.44,163.46,163.43,163.44,76400000.0
2008-05-29 15:58:00,163.44,163.45,163.42,163.43,51000000.0
2008-05-29 15:59:00,163.43,163.47,163.43,163.47,38500000.0
2008-05-29 16:00:00,163.47,163.52,163.45,163.46,66700000.0
2008-05-29 16:01:00,163.46,163.485,163.45,163.47,93500000.0
2008-05-29 16:02:00,163.47,163.53,163.47,163.5,64000000.0
2008-05-29 16:03:00,163.5,163.53,163.44,163.46,98200000.0
2008-05-29 16:04:00,163.46,163.52,163.46,163.51,86000000.0
2008-05-29 16:05:00,163.51,163.535,163.48,163.525,65100000.0
2008-05-29 16:06:00,163.52,163.55,163.52,163.54,131500000.0
2008-05-29 16:07:00,163.54,163.55,163.51,163.55,77400000.0
2008-05-29 16:08:00,163.55,163.56,163.55,163.56,85100000.0
2008-05-29 16:09:00,163.555,163.57,163.55,163.56,61200000.0
2008-05-29 16:10:00,163.55,163.57,163.54,163.57,33800000.0
2008-05-29 16:11:00,163.57,163.58,163.55,163.55,64400000.0
2008-05-29 16:12:00,163.56,163.56,163.52,163.52,86500000.0
2008-05-29 16:13:00,163.52,163.525,163.47,163.51,86900000.0
2008-05-29 16:14:00,163.51,163.55,163.505,163.54,47700000.0
2008-05-29 16:15:00,163.54,163.56,163.49,163.55,63700000.0
2008-05-29 16:16:00,163.55,163.56,163.5,163.52,40100000.0
2008-05-29 16:17:00,163.52,163.58,163.515,163.58,43900000.0
2008-05-29 16:18:00,163.58,163.6,163.56,163.58,56600000.0
2008-05-29 16:19:00,163.58,163.6,163.56,163.57,52500000.0
2008-05-29 16:20:00,163.57,163.58,163.55,163.55,63700000.0
2008-05-29 16:21:00,163.55,163.55,163.5,163.51,143400001.0
2008-05-29 16:22:00,163.51,163.56,163.5,163.56,113400000.0
2008-05-29 16:23:00,163.56,163.57,163.53,163.53,124600000.0
2008-05-29 16:24:00,163.53,163.58,163.53,163.58,120600000.0
2008-05-29 16:25:00,163.58,163.59,163.56,163.58,27000000.0
2008-05-29 16:26:00,163.58,163.59,163.555,163.56,30100000.0
2008-05-29 16:27:00,163.56,163.575,163.55,163.57,30300000.0
2008-05-29 16:28:00,163.575,163.59,163.55,163.59,58600000.0
2008-05-29 16:29:00,163.585,163.59,163.55,163.56,122500000.0
2008-05-29 16:30:00,163.565,163.58,163.44,163.58,246200002.0
2008-05-29 16:31:00,163.58,163.61,163.54,163.59,144800000.0
2008-05-29 16:32:00,163.59,163.61,163.55,163.6,212000000.0
2008-05-29 16:33:00,163.6,163.61,163.56,163.575,156200000.0
2008-05-29 16:34:00,163.57,163.64,163.57,163.63,62800000.0
2008-05-29 16:35:00,163.63,163.68,163.61,163.65,77800000.0
2008-05-29 16:36:00,163.65,163.685,163.65,163.65,129700000.0
2008-05-29 16:37:00,163.65,163.7,163.61,163.66,120200000.0
2008-05-29 16:38:00,163.66,163.67,163.63,163.63,124600000.0
2008-05-29 16:39:00,163.63,163.67,163.595,163.62,106700000.0
2008-05-29 16:40:00,163.625,163.68,163.62,163.65,67300000.0
2008-05-29 16:41:00,163.65,163.66,163.61,163.62,67900000.0
2008-05-29 16:42:00,163.62,163.66,163.61,163.66,60800000.0
2008-05-29 16:43:00,163.66,163.66,163.615,163.64,60901868.0
2008-05-29 16:44:00,163.63,163.68,163.62,163.67,75700000.0
2008-05-29 16:45:00,163.68,163.7,163.65,163.69,104300000.0
2008-05-29 16:46:00,163.695,163.74,163.69,163.71,84100000.0
2008-05-29 16:47:00,163.71,163.72,163.69,163.71,122800000.0
2008-05-29 16:48:00,163.71,163.72,163.69,163.71,179400000.0
2008-05-29 16:49:00,163.71,163.71,163.66,163.68,142800000.0
2008-05-29 16:50:00,163.68,163.7,163.66,163.66,120100000.0
2008-05-29 16:51:00,163.66,163.69,163.66,163.68,117100000.0
2008-05-29 16:52:00,163.68,163.7,163.68,163.69,163700000.0
2008-05-29 16:53:00,163.7,163.73,163.68,163.72,395400001.0
2008-05-29 16:54:00,163.72,163.74,163.705,163.71,170299999.0
2008-05-29 16:55:00,163.71,163.72,163.67,163.69,269800000.0
2008-05-29 16:56:00,163.69,163.7,163.64,163.65,580100003.0
2008-05-29 16:57:00,163.65,163.69,163.64,163.66,333900000.0
2008-05-29 16:58:00,163.66,163.73,163.65,163.69,281100001.0
2008-05-29 16:59:00,163.69,163.72,163.65,163.72,259800000.0
2008-05-29 17:00:00,163.72,163.74,163.705,163.74,359300002.0
2008-05-29 17:01:00,163.74,163.76,163.7,163.71,239800000.0
2008-05-29 17:02:00,163.71,163.75,163.705,163.74,248199999.0
2008-05-29 17:03:00,163.74,163.77,163.72,163.73,229800000.0
2008-05-29 17:04:00,163.73,163.76,163.695,163.735,213000000.0
2008-05-29 17:05:00,163.73,163.75,163.725,163.725,217400001.0
2008-05-29 17:06:00,163.725,163.76,163.725,163.75,169800000.0
2008-05-29 17:07:00,163.75,163.78,163.73,163.77,173400000.0
2008-05-29 17:08:00,163.77,163.77,163.72,163.74,210200000.0
2008-05-29 17:09:00,163.74,163.75,163.7,163.73,113300000.0
2008-05-29 17:10:00,163.74,163.75,163.7,163.7,228400000.0
2008-05-29 17:11:00,163.72,163.72,163.67,163.7,243300000.0
2008-05-29 17:12:00,163.7,163.74,163.7,163.74,254300000.0
2008-05-29 17:13:00,163.74,163.75,163.715,163.73,346000000.0
2008-05-29 17:14:00,163.74,163.75,163.725,163.75,205100000.0
2008-05-29 17:15:00,163.75,163.76,163.73,163.75,164400000.0
2008-05-29 17:16:00,163.75,163.75,163.73,163.75,99300000.0
2008-05-29 17:17:00,163.75,163.76,163.73,163.735,90900000.0
2008-05-29 17:18:00,163.735,163.76,163.72,163.73,147400000.0
2008-05-29 17:19:00,163.73,163.76,163.72,163.725,96900000.0
2008-05-29 17:20:00,163.725,163.75,163.72,163.72,55800000.0
2008-05-29 17:21:00,163.72,163.74,163.72,163.735,149100000.0
2008-05-29 17:22:00,163.74,163.75,163.72,163.74,175300000.0
2008-05-29 17:23:00,163.74,163.75,163.72,163.74,86500000.0
2008-05-29 17:24:00,163.735,163.75,163.72,163.745,172700000.0
2008-05-29 17:25:00,163.745,163.76,163.73,163.74,199000000.0
2008-05-29 17:26:00,163.75,163.75,163.69,163.71,227300000.0
2008-05-29 17:27:00,163.71,163.71,163.7,163.7,255100000.0
2008-05-29 17:28:00,163.7,163.72,163.7,163.71,153500000.0
2008-05-29 17:29:00,163.71,163.71,163.7,163.71,69900000.0
2008-05-29 17:30:00,163.71,163.73,163.7,163.71,155100000.0
2008-05-29 17:31:00,163.71,163.72,163.7,163.71,75200000.0
2008-05-29 17:32:00,163.71,163.74,163.7,163.72,101200000.0
2008-05-29 17:33:00,163.72,163.74,163.71,163.73,189500000.0
2008-05-29 17:34:00,163.73,163.73,163.705,163.705,104800000.0
2008-05-29 17:35:00,163.71,163.73,163.7,163.715,189500000.0
2008-05-29 17:36:00,163.715,163.72,163.7,163.71,99700000.0
2008-05-29 17:37:00,163.71,163.73,163.7,163.71,236400000.0
2008-05-29 17:38:00,163.71,163.72,163.69,163.71,171700000.0
2008-05-29 17:39:00,163.71,163.74,163.705,163.715,397900000.0
2008-05-29 17:40:00,163.72,163.74,163.705,163.71,153000000.0
2008-05-29 17:41:00,163.71,163.73,163.7,163.72,149900000.0
2008-05-29 17:42:00,163.72,163.74,163.7,163.73,197900000.0
2008-05-29 17:43:00,163.73,163.75,163.72,163.74,145400000.0
2008-05-29 17:44:00,163.74,163.76,163.735,163.75,178200000.0
2008-05-29 17:45:00,163.75,163.75,163.725,163.74,132800000.0
2008-05-29 17:46:00,163.74,163.76,163.735,163.76,89100000.0
2008-05-29 17:47:00,163.76,163.78,163.76,163.78,138500000.0
2008-05-29 17:48:00,163.78,163.805,163.78,163.805,110400000.0
2008-05-29 17:49:00,163.805,163.82,163.77,163.81,314500000.0
2008-05-29 17:50:00,163.82,163.82,163.78,163.79,365300002.0
2008-05-29 17:51:00,163.79,163.85,163.79,163.84,199600000.0
2008-05-29 17:52:00,163.84,163.85,163.82,163.82,110800000.0
2008-05-29 17:53:00,163.82,163.83,163.79,163.79,276300000.0
2008-05-29 17:54:00,163.79,163.83,163.78,163.82,229100000.0
2008-05-29 17:55:00,163.82,163.83,163.8,163.82,222800000.0
2008-05-29 17:56:00,163.82,163.84,163.79,163.84,115506206.0
2008-05-29 17:57:00,163.84,163.85,163.815,163.83,215000000.0
2008-05-29 17:58:00,163.82,163.83,163.79,163.81,89500000.0
2008-05-29 17:59:00,163.81,163.84,163.8,163.84,270500000.0
2008-05-29 18:00:00,163.84,163.84,163.81,163.81,160900000.0
2008-05-29 18:01:00,163.81,163.81,163.78,163.78,142200000.0
2008-05-29 18:02:00,163.78,163.79,163.76,163.79,88300000.0
2008-05-29 18:03:00,163.79,163.79,163.77,163.77,128000000.0
2008-05-29 18:04:00,163.77,163.77,163.74,163.74,98099999.0
2008-05-29 18:05:00,163.74,163.74,163.74,163.74,160200000.0
2008-05-29 18:06:00,163.74,163.74,163.74,163.74,35300000.0
2008-05-29 18:07:00,163.74,163.74,163.72,163.73,177600000.0
2008-05-29 18:08:00,163.73,163.77,163.73,163.73,118500000.0
2008-05-29 18:09:00,163.73,163.73,163.71,163.73,143200000.0
2008-05-29 18:10:00,163.73,163.73,163.69,163.7,145400000.0
2008-05-29 18:11:00,163.7,163.72,163.7,163.7,114000000.0
2008-05-29 18:12:00,163.7,163.74,163.7,163.705,156300000.0
2008-05-29 18:13:00,163.705,163.73,163.705,163.71,125900000.0
2008-05-29 18:14:00,163.71,163.71,163.67,163.68,105100000.0
2008-05-29 18:15:00,163.68,163.69,163.67,163.68,77400000.0
2008-05-29 18:16:00,163.68,163.69,163.67,163.68,102800000.0
2008-05-29 18:17:00,163.68,163.695,163.68,163.695,141500000.0
2008-05-29 18:18:00,163.695,163.695,163.68,163.68,46000000.0
2008-05-29 18:19:00,163.68,163.68,163.67,163.68,101100000.0
2008-05-29 18:20:00,163.68,163.71,163.67,163.71,82800000.0
2008-05-29 18:21:00,163.715,163.725,163.7,163.7,104700000.0
2008-05-29 18:22:00,163.7,163.71,163.68,163.71,92200000.0
2008-05-29 18:23:00,163.705,163.705,163.67,163.68,49400000.0
2008-05-29 18:24:00,163.685,163.7,163.67,163.69,36100000.0
2008-05-29 18:25:00,163.69,163.705,163.69,163.69,194900000.0
2008-05-29 18:26:00,163.69,163.705,163.68,163.69,91700000.0
2008-05-29 18:27:00,163.69,163.7,163.67,163.685,106600000.0
2008-05-29 18:28:00,163.68,163.69,163.68,163.68,59600000.0
2008-05-29 18:29:00,163.68,163.715,163.675,163.71,130700000.0
2008-05-29 18:30:00,163.71,163.73,163.705,163.72,108600000.0
2008-05-29 18:31:00,163.72,163.76,163.72,163.725,135800000.0
2008-05-29 18:32:00,163.725,163.77,163.72,163.77,89600000.0
2008-05-29 18:33:00,163.77,163.79,163.76,163.775,133900000.0
2008-05-29 18:34:00,163.77,163.77,163.75,163.75,41800000.0
2008-05-29 18:35:00,163.75,163.8,163.75,163.77,94900000.0
2008-05-29 18:36:00,163.77,163.81,163.77,163.78,67500000.0
2008-05-29 18:37:00,163.78,163.81,163.78,163.8,83600000.0
2008-05-29 18:38:00,163.8,163.8,163.77,163.79,102000000.0
2008-05-29 18:39:00,163.79,163.8,163.77,163.77,50700000.0
2008-05-29 18:40:00,163.77,163.78,163.77,163.77,72200000.0
2008-05-29 18:41:00,163.77,163.77,163.74,163.76,67100000.0
2008-05-29 18:42:00,163.765,163.775,163.75,163.75,67100000.0
2008-05-29 18:43:00,163.755,163.78,163.75,163.77,138500000.0
2008-05-29 18:44:00,163.77,163.815,163.755,163.81,124500000.0
2008-05-29 18:45:00,163.81,163.815,163.795,163.8,117900000.0
2008-05-29 18:46:00,163.8,163.8,163.75,163.76,192200000.0
2008-05-29 18:47:00,163.76,163.76,163.725,163.75,66500000.0
2008-05-29 18:48:00,163.76,163.78,163.76,163.78,69000000.0
2008-05-29 18:49:00,163.78,163.8,163.78,163.8,89400000.0
2008-05-29 18:50:00,163.8,163.83,163.795,163.82,10800000.0
2008-05-29 18:51:00,163.83,163.83,163.81,163.82,97900000.0
2008-05-29 18:52:00,163.83,163.83,163.81,163.83,83700000.0
2008-05-29 18:53:00,163.83,163.83,163.78,163.79,108600000.0
2008-05-29 18:54:00,163.79,163.8,163.78,163.78,68900000.0
2008-05-29 18:55:00,163.78,163.78,163.74,163.76,168400000.0
2008-05-29 18:56:00,163.76,163.78,163.76,163.76,107300000.0
2008-05-29 18:57:00,163.76,163.77,163.76,163.77,55800000.0
2008-05-29 18:58:00,163.77,163.8,163.77,163.79,115300000.0
2008-05-29 18:59:00,163.79,163.81,163.79,163.8,100500000.0
2008-05-29 19:00:00,163.8,163.83,163.8,163.805,102200000.0
2008-05-29 19:01:00,163.81,163.84,163.8,163.82,111900000.0
2008-05-29 19:02:00,163.825,163.85,163.81,163.83,135400000.0
2008-05-29 19:03:00,163.83,163.88,163.81,163.87,246100000.0
2008-05-29 19:04:00,163.87,163.94,163.87,163.935,266200000.0
2008-05-29 19:05:00,163.935,163.95,163.92,163.92,210200000.0
2008-05-29 19:06:00,163.92,163.98,163.92,163.98,141300000.0
2008-05-29 19:07:00,163.98,164.0,163.945,163.97,153400000.0
2008-05-29 19:08:00,163.97,163.98,163.94,163.95,222700000.0
2008-05-29 19:09:00,163.95,163.975,163.94,163.955,190700000.0
2008-05-29 19:10:00,163.95,163.955,163.9,163.925,214900000.0
2008-05-29 19:11:00,163.92,163.98,163.92,163.98,154400000.0
2008-05-29 19:12:00,163.98,163.995,163.97,163.975,87900000.0
2008-05-29 19:13:00,163.97,163.97,163.95,163.96,62000000.0
2008-05-29 19:14:00,163.96,163.985,163.96,163.98,104000000.0
2008-05-29 19:15:00,163.98,164.02,163.97,164.02,158600000.0
2008-05-29 19:16:00,164.025,164.05,164.02,164.045,176700000.0
2008-05-29 19:17:00,164.05,164.07,164.04,164.05,205400000.0
2008-05-29 19:18:00,164.05,164.05,164.01,164.01,111700000.0
2008-05-29 19:19:00,164.01,164.01,163.97,163.98,156000000.0
2008-05-29 19:20:00,163.985,164.0,163.95,163.95,90700000.0
2008-05-29 19:21:00,163.94,163.95,163.92,163.93,172900000.0
2008-05-29 19:22:00,163.93,163.94,163.91,163.94,82600000.0
2008-05-29 19:23:00,163.94,163.985,163.92,163.96,85300000.0
2008-05-29 19:24:00,163.96,163.975,163.96,163.96,47100000.0
2008-05-29 19:25:00,163.96,163.96,163.93,163.95,39200000.0
2008-05-29 19:26:00,163.95,163.96,163.95,163.95,54100000.0
2008-05-29 19:27:00,163.95,163.955,163.915,163.915,50000000.0
2008-05-29 19:28:00,163.915,163.92,163.89,163.91,79600000.0
2008-05-29 19:29:00,163.91,163.92,163.89,163.89,87300000.0
2008-05-29 19:30:00,163.89,163.9,163.89,163.89,109600000.0
2008-05-29 19:31:00,163.89,163.9,163.89,163.89,89200000.0
2008-05-29 19:32:00,163.89,163.895,163.875,163.89,61400000.0
2008-05-29 19:33:00,163.89,163.895,163.88,163.89,83000000.0
2008-05-29 19:34:00,163.89,163.89,163.89,163.89,21800000.0
2008-05-29 19:35:00,163.89,163.9,163.89,163.895,70800000.0
2008-05-29 19:36:00,163.89,163.895,163.89,163.89,59200000.0
2008-05-29 19:37:00,163.89,163.89,163.89,163.89,42500000.0
2008-05-29 19:38:00,163.89,163.9,163.89,163.89,63700000.0
2008-05-29 19:39:00,163.89,163.91,163.89,163.91,58700000.0
2008-05-29 19:40:00,163.91,163.91,163.895,163.905,77500000.0
2008-05-29 19:41:00,163.905,163.91,163.89,163.9,148600000.0
2008-05-29 19:42:00,163.9,163.9,163.88,163.89,88400000.0
2008-05-29 19:43:00,163.89,163.89,163.86,163.87,62100000.0
2008-05-29 19:44:00,163.87,163.88,163.855,163.86,89100000.0
2008-05-29 19:45:00,163.86,163.87,163.82,163.83,94100000.0
2008-05-29 19:46:00,163.83,163.88,163.82,163.87,165800000.0
2008-05-29 19:47:00,163.87,163.87,163.82,163.84,55000000.0
2008-05-29 19:48:00,163.84,163.875,163.82,163.875,163300000.0
2008-05-29 19:49:00,163.875,163.875,163.82,163.82,104700000.0
2008-05-29 19:50:00,163.82,163.83,163.8,163.82,92700001.0
2008-05-29 19:51:00,163.82,163.845,163.81,163.845,124500000.0
2008-05-29 19:52:00,163.845,163.85,163.835,163.835,57100000.0
2008-05-29 19:53:00,163.83,163.84,163.83,163.84,40100000.0
2008-05-29 19:54:00,163.84,163.84,163.8,163.8,106900000.0
2008-05-29 19:55:00,163.8,163.81,163.8,163.8,127400000.0
2008-05-29 19:56:00,163.8,163.8,163.74,163.74,118000000.0
2008-05-29 19:57:00,163.74,163.76,163.72,163.76,100000000.0
2008-05-29 19:58:00,163.76,163.79,163.74,163.79,115500000.0
2008-05-29 19:59:00,163.785,163.81,163.75,163.76,205400000.0
2008-05-29 20:00:00,163.76,163.78,163.755,163.76,65300000.0
2008-05-29 20:01:00,163.76,163.77,163.75,163.75,119900000.0
2008-05-29 20:02:00,163.75,163.75,163.72,163.72,151500000.0
2008-05-29 20:03:00,163.725,163.74,163.715,163.74,36400000.0
2008-05-29 20:04:00,163.74,163.745,163.73,163.745,96800000.0
2008-05-29 20:05:00,163.75,163.75,163.7,163.71,145000000.0
2008-05-29 20:06:00,163.71,163.745,163.7,163.72,161500000.0
2008-05-29 20:07:00,163.72,163.72,163.69,163.7,114500000.0
2008-05-29 20:08:00,163.7,163.7,163.67,163.68,89200000.0
2008-05-29 20:09:00,163.68,163.69,163.67,163.69,59700000.0
2008-05-29 20:10:00,163.69,163.71,163.68,163.7,149800000.0
2008-05-29 20:11:00,163.7,163.715,163.7,163.71,97600000.0
2008-05-29 20:12:00,163.71,163.74,163.7,163.73,83000000.0
2008-05-29 20:13:00,163.73,163.735,163.73,163.73,48800000.0
2008-05-29 20:14:00,163.73,163.74,163.71,163.73,86800000.0
2008-05-29 20:15:00,163.73,163.76,163.73,163.745,166500000.0
2008-05-29 20:16:00,163.74,163.77,163.74,163.76,186100000.0
2008-05-29 20:17:00,163.76,163.81,163.76,163.81,90700000.0
2008-05-29 20:18:00,163.81,163.84,163.8,163.84,106400000.0
2008-05-29 20:19:00,163.85,163.86,163.82,163.82,71700000.0
2008-05-29 20:20:00,163.82,163.825,163.8,163.82,56500000.0
2008-05-29 20:21:00,163.82,163.82,163.81,163.81,103700000.0
2008-05-29 20:22:00,163.81,163.82,163.8,163.81,70600000.0
2008-05-29 20:23:00,163.81,163.82,163.81,163.81,76400000.0
2008-05-29 20:24:00,163.81,163.83,163.81,163.82,79100000.0
2008-05-29 20:25:00,163.82,163.82,163.79,163.79,78400000.0
2008-05-29 20:26:00,163.79,163.79,163.77,163.79,49100000.0
2008-05-29 20:27:00,163.79,163.79,163.74,163.76,77100000.0
2008-05-29 20:28:00,163.76,163.78,163.76,163.78,22200000.0
2008-05-29 20:29:00,163.78,163.81,163.78,163.79,69100000.0
2008-05-29 20:30:00,163.79,163.8,163.77,163.78,50800000.0
2008-05-29 20:31:00,163.78,163.78,163.76,163.77,17100000.0
2008-05-29 20:32:00,163.77,163.77,163.77,163.77,7200000.0
2008-05-29 20:33:00,163.77,163.79,163.77,163.79,15600000.0
2008-05-29 20:34:00,163.78,163.815,163.78,163.815,24200000.0
2008-05-29 20:35:00,163.82,163.82,163.8,163.815,52000000.0
2008-05-29 20:36:00,163.82,163.82,163.76,163.785,64000000.0
2008-05-29 20:37:00,163.785,163.805,163.78,163.8,60600000.0
2008-05-29 20:38:00,163.8,163.8,163.76,163.76,69700000.0
2008-05-29 20:39:00,163.76,163.775,163.76,163.765,88600000.0
2008-05-29 20:40:00,163.77,163.775,163.71,163.76,128200000.0
2008-05-29 20:41:00,163.76,163.765,163.75,163.76,49900000.0
2008-05-29 20:42:00,163.765,163.805,163.765,163.78,71200000.0
2008-05-29 20:43:00,163.78,163.785,163.75,163.76,75900000.0
2008-05-29 20:44:00,163.76,163.77,163.75,163.76,91500000.0
2008-05-29 20:45:00,163.76,163.77,163.74,163.76,72500000.0
2008-05-29 20:46:00,163.76,163.77,163.755,163.76,93300000.0
2008-05-29 20:47:00,163.76,163.76,163.74,163.75,127600000.0
2008-05-29 20:48:00,163.75,163.77,163.74,163.74,107300000.0
2008-05-29 20:49:00,163.74,163.75,163.705,163.72,105400000.0
2008-05-29 20:50:00,163.72,163.765,163.715,163.75,74800000.0
2008-05-29 20:51:00,163.75,163.76,163.73,163.74,63800000.0
2008-05-29 20:52:00,163.74,163.755,163.69,163.755,100000000.0
2008-05-29 20:53:00,163.755,163.755,163.705,163.705,95400000.0
2008-05-29 20:54:00,163.705,163.71,163.7,163.7,86500000.0
2008-05-29 20:55:00,163.7,163.7,163.65,163.655,97900000.0
2008-05-29 20:56:00,163.655,163.69,163.64,163.67,126800000.0
2008-05-29 20:57:00,163.665,163.67,163.64,163.645,53900000.0
2008-05-29 20:58:00,163.645,163.67,163.64,163.64,73300000.0
2008-05-29 20:59:00,163.64,163.68,163.64,163.655,108100000.0
2008-05-29 21:00:00,163.65,163.655,163.63,163.645,226600000.0
2008-05-29 21:01:00,163.65,163.65,163.64,163.64,115800000.0
2008-05-29 21:02:00,163.64,163.645,163.59,163.59,205900000.0
2008-05-29 21:03:00,163.59,163.63,163.52,163.535,138900000.0
2008-05-29 21:04:00,163.535,163.57,163.515,163.515,137800000.0
2008-05-29 21:05:00,163.51,163.575,163.51,163.555,63600000.0
2008-05-29 21:06:00,163.56,163.58,163.53,163.535,86300000.0
2008-05-29 21:07:00,163.54,163.57,163.535,163.56,44600000.0
2008-05-29 21:08:00,163.56,163.575,163.545,163.57,65100000.0
2008-05-29 21:09:00,163.575,163.62,163.57,163.62,80000000.0
2008-05-29 21:10:00,163.62,163.655,163.585,163.59,80600000.0
2008-05-29 21:11:00,163.59,163.615,163.59,163.61,58600000.0
2008-05-29 21:12:00,163.61,163.65,163.61,163.64,58000000.0
2008-05-29 21:13:00,163.64,163.64,163.59,163.59,55200000.0
2008-05-29 21:14:00,163.59,163.59,163.56,163.58,51400000.0
2008-05-29 21:15:00,163.58,163.58,163.54,163.545,90800000.0
2008-05-29 21:16:00,163.545,163.61,163.53,163.58,79100000.0
2008-05-29 21:17:00,163.58,163.62,163.55,163.56,63700000.0
2008-05-29 21:18:00,163.56,163.58,163.51,163.51,135900000.0
2008-05-29 21:19:00,163.51,163.58,163.51,163.575,94600000.0
2008-05-29 21:20:00,163.575,163.615,163.575,163.615,59500000.0
2008-05-29 21:21:00,163.615,163.625,163.595,163.6,77500000.0
2008-05-29 21:22:00,163.6,163.615,163.575,163.59,90900000.0
2008-05-29 21:23:00,163.59,163.59,163.56,163.575,56100000.0
2008-05-29 21:24:00,163.58,163.61,163.58,163.61,81600000.0
2008-05-29 21:25:00,163.61,163.65,163.61,163.65,33500000.0
2008-05-29 21:26:00,163.64,163.65,163.61,163.63,91000000.0
2008-05-29 21:27:00,163.63,163.63,163.6,163.61,98800000.0
2008-05-29 21:28:00,163.62,163.62,163.6,163.61,57500000.0
2008-05-29 21:29:00,163.61,163.61,163.6,163.61,9400000.0
2008-05-29 21:30:00,163.61,163.64,163.61,163.64,33900000.0
2008-05-29 21:31:00,163.64,163.65,163.64,163.64,22600000.0
2008-05-29 21:32:00,163.64,163.655,163.63,163.64,50800000.0
2008-05-29 21:33:00,163.645,163.66,163.645,163.66,9100000.0
2008-05-29 21:34:00,163.655,163.665,163.64,163.66,38600000.0
2008-05-29 21:35:00,163.66,163.66,163.65,163.66,43000000.0
2008-05-29 21:36:00,163.66,163.665,163.66,163.66,20500000.0
2008-05-29 21:37:00,163.66,163.66,163.66,163.66,10500000.0
2008-05-29 21:38:00,163.66,163.66,163.63,163.64,22500000.0
2008-05-29 21:39:00,163.64,163.64,163.63,163.64,29600000.0
2008-05-29 21:40:00,163.64,163.64,163.63,163.63,13200000.0
2008-05-29 21:41:00,163.635,163.67,163.61,163.65,91500000.0
2008-05-29 21:42:00,163.65,163.655,163.64,163.655,30400000.0
2008-05-29 21:43:00,163.65,163.67,163.65,163.67,44600000.0
2008-05-29 21:44:00,163.67,163.67,163.66,163.66,61000000.0
2008-05-29 21:45:00,163.66,163.69,163.66,163.68,55200000.0
2008-05-29 21:46:00,163.68,163.7,163.68,163.68,55000000.0
2008-05-29 21:47:00,163.69,163.71,163.68,163.71,49000000.0
2008-05-29 21:48:00,163.71,163.71,163.68,163.68,57500000.0
2008-05-29 21:49:00,163.68,163.7,163.68,163.69,28700000.0
2008-05-29 21:50:00,163.69,163.7,163.68,163.68,28800000.0
2008-05-29 21:51:00,163.68,163.69,163.66,163.67,24500000.0
2008-05-29 21:52:00,163.67,163.68,163.67,163.67,51000000.0
2008-05-29 21:53:00,163.67,163.68,163.66,163.66,66600000.0
2008-05-29 21:54:00,163.66,163.69,163.65,163.67,110900000.0
2008-05-29 21:55:00,163.67,163.695,163.66,163.69,81400000.0
2008-05-29 21:56:00,163.695,163.72,163.67,163.71,35800000.0
2008-05-29 21:57:00,163.71,163.73,163.7,163.72,41900000.0
2008-05-29 21:58:00,163.72,163.72,163.7,163.7,31900000.0
2008-05-29 21:59:00,163.7,163.7,163.66,163.67,118000000.0
2008-05-29 22:00:00,163.67,163.7,163.665,163.69,73200000.0
2008-05-29 22:01:00,163.685,163.71,163.685,163.71,2067645.0
2008-05-29 22:02:00,163.71,163.71,163.69,163.69,13547960.0
2008-05-29 22:03:00,163.69,163.7,163.69,163.695,30700000.0
2008-05-29 22:04:00,163.7,163.705,163.69,163.7,48900000.0
2008-05-29 22:05:00,163.705,163.71,163.68,163.705,60500000.0
2008-05-29 22:06:00,163.705,163.715,163.7,163.7,48200000.0
2008-05-29 22:07:00,163.695,163.7,163.69,163.7,29900000.0
2008-05-29 22:08:00,163.7,163.705,163.69,163.69,27100000.0
2008-05-29 22:09:00,163.69,163.69,163.69,163.69,6400000.0
2008-05-29 22:10:00,163.69,163.69,163.69,163.69,8800000.0
2008-05-29 22:11:00,163.69,163.695,163.69,163.69,13100000.0
2008-05-29 22:12:00,163.695,163.695,163.69,163.69,11000000.0
2008-05-29 22:13:00,163.69,163.695,163.69,163.695,21300000.0
2008-05-29 22:14:00,163.695,163.7,163.69,163.7,17700000.0
2008-05-29 22:15:00,163.7,163.7,163.7,163.7,2800000.0
2008-05-29 22:16:00,163.7,163.7,163.7,163.7,2200000.0
2008-05-29 22:17:00,163.7,163.71,163.7,163.71,9700000.0
2008-05-29 22:18:00,163.71,163.71,163.7,163.7,5400000.0
2008-05-29 22:19:00,163.7,163.7,163.655,163.67,34200000.0
2008-05-29 22:20:00,163.67,163.68,163.67,163.68,16000000.0
2008-05-29 22:21:00,163.68,163.68,163.67,163.67,22600000.0
2008-05-29 22:22:00,163.67,163.68,163.67,163.68,10600000.0
2008-05-29 22:23:00,163.675,163.68,163.67,163.68,21600000.0
2008-05-29 22:24:00,163.68,163.685,163.67,163.68,64900000.0
2008-05-29 22:25:00,163.675,163.68,163.66,163.675,37200000.0
2008-05-29 22:26:00,163.675,163.675,163.655,163.655,35700000.0
2008-05-29 22:27:00,163.655,163.66,163.65,163.65,23200000.0
2008-05-29 22:28:00,163.65,163.675,163.65,163.655,55700000.0
2008-05-29 22:29:00,163.655,163.655,163.65,163.65,30700000.0
2008-05-29 22:30:00,163.65,163.675,163.65,163.65,54100000.0
2008-05-29 22:31:00,163.65,163.655,163.65,163.655,31200000.0
2008-05-29 22:32:00,163.655,163.67,163.65,163.65,43100000.0
2008-05-29 22:33:00,163.65,163.65,163.61,163.61,50100000.0
2008-05-29 22:34:00,163.62,163.62,163.61,163.61,11600000.0
2008-05-29 22:35:00,163.6,163.63,163.55,163.565,58600000.0
2008-05-29 22:36:00,163.57,163.6,163.55,163.585,81800000.0
2008-05-29 22:37:00,163.59,163.62,163.56,163.6,28700000.0
2008-05-29 22:38:00,163.6,163.6,163.57,163.575,30600000.0
2008-05-29 22:39:00,163.575,163.61,163.575,163.6,49700000.0
2008-05-29 22:40:00,163.6,163.6,163.6,163.6,15500000.0
2008-05-29 22:41:00,163.6,163.665,163.6,163.62,34000000.0
2008-05-29 22:42:00,163.62,163.63,163.62,163.62,20700000.0
2008-05-29 22:43:00,163.62,163.63,163.62,163.63,11300000.0
2008-05-29 22:44:00,163.63,163.64,163.63,163.64,29600000.0
2008-05-29 22:45:00,163.64,163.65,163.63,163.64,28200000.0
2008-05-29 22:46:00,163.64,163.64,163.63,163.64,39900000.0
2008-05-29 22:47:00,163.64,163.64,163.62,163.62,41700000.0
2008-05-29 22:48:00,163.62,163.635,163.61,163.63,83300000.0
2008-05-29 22:49:00,163.63,163.64,163.62,163.64,53800000.0
2008-05-29 22:50:00,163.64,163.69,163.64,163.69,153200000.0
2008-05-29 22:51:00,163.69,163.7,163.685,163.7,163199999.0
2008-05-29 22:52:00,163.7,163.72,163.7,163.71,81500000.0
2008-05-29 22:53:00,163.705,163.72,163.7,163.72,184499999.0
2008-05-29 22:54:00,163.72,163.725,163.71,163.72,47900000.0
2008-05-29 22:55:00,163.72,163.72,163.7,163.7,40600000.0
2008-05-29 22:56:00,163.7,163.7,163.69,163.7,45300000.0
2008-05-29 22:57:00,163.7,163.8,163.69,163.78,67000000.0
2008-05-29 22:58:00,163.785,163.79,163.7,163.73,60200000.0
2008-05-29 22:59:00,163.74,163.74,163.69,163.69,17800000.0
2008-05-29 23:00:00,163.69,163.7,163.69,163.69,27400000.0
2008-05-29 23:01:00,163.7,163.71,163.695,163.71,15700000.0
2008-05-29 23:02:00,163.69,163.71,163.69,163.69,32000000.0
2008-05-29 23:03:00,163.69,163.7,163.69,163.7,23100000.0
2008-05-29 23:04:00,163.71,163.71,163.69,163.7,10700000.0
2008-05-29 23:05:00,163.7,163.7,163.7,163.7,3200000.0
2008-05-29 23:06:00,163.69,163.69,163.69,163.69,13300000.0
2008-05-29 23:07:00,163.69,163.69,163.69,163.69,13400000.0
2008-05-29 23:08:00,163.69,163.69,163.69,163.69,7600000.0
2008-05-29 23:09:00,163.69,163.69,163.69,163.69,9100000.0
2008-05-29 23:10:00,163.69,163.69,163.69,163.69,9800000.0
2008-05-29 23:11:00,163.69,163.69,163.69,163.69,6400000.0
2008-05-29 23:12:00,163.69,163.69,163.69,163.69,13200000.0
2008-05-29 23:13:00,163.69,163.7,163.69,163.7,6900000.0
2008-05-29 23:14:00,163.7,163.7,163.69,163.69,1400000.0
2008-05-29 23:15:00,163.68,163.69,163.68,163.69,2200000.0
2008-05-29 23:16:00,163.69,163.7,163.69,163.69,35200000.0
2008-05-29 23:17:00,163.69,163.74,163.69,163.72,15400000.0
2008-05-29 23:18:00,163.73,163.76,163.705,163.73,5800000.0
2008-05-29 23:19:00,163.73,163.76,163.73,163.75,51000000.0
2008-05-29 23:20:00,163.76,163.77,163.755,163.755,9900000.0
2008-05-29 23:21:00,163.76,163.78,163.755,163.755,18000000.0
2008-05-29 23:22:00,163.755,163.77,163.755,163.755,6800000.0
2008-05-29 23:23:00,163.77,163.79,163.755,163.78,28700000.0
2008-05-29 23:24:00,163.76,163.78,163.76,163.76,17700000.0
2008-05-29 23:25:00,163.755,163.76,163.755,163.76,2300000.0
2008-05-29 23:27:00,163.76,163.77,163.755,163.755,4900000.0
2008-05-29 23:28:00,163.76,163.77,163.76,163.77,8700000.0
2008-05-29 23:30:00,163.76,163.78,163.76,163.78,3200000.0
2008-05-29 23:31:00,163.77,163.77,163.77,163.77,900000.0
2008-05-29 23:32:00,163.76,163.76,163.76,163.76,8200000.0
2008-05-29 23:33:00,163.76,163.77,163.76,163.77,8200000.0
2008-05-29 23:34:00,163.77,163.79,163.77,163.78,37500001.0
2008-05-29 23:36:00,163.79,163.79,163.77,163.78,8500000.0
2008-05-29 23:37:00,163.77,163.79,163.77,163.78,12900000.0
2008-05-29 23:38:00,163.77,163.78,163.77,163.78,12100000.0
2008-05-29 23:39:00,163.79,163.79,163.77,163.78,4800000.0
2008-05-29 23:40:00,163.78,163.8,163.77,163.79,34300000.0
2008-05-29 23:41:00,163.81,163.84,163.79,163.8,61200000.0
2008-05-29 23:42:00,163.8,163.8,163.8,163.8,19700000.0
2008-05-29 23:43:00,163.8,163.8,163.8,163.8,15200000.0
2008-05-29 23:44:00,163.8,163.82,163.8,163.81,10900000.0
2008-05-29 23:45:00,163.815,163.83,163.8,163.81,32299999.0
2008-05-29 23:46:00,163.83,163.83,163.81,163.81,11200000.0
2008-05-29 23:47:00,163.83,163.83,163.81,163.82,4500000.0
2008-05-29 23:48:00,163.81,163.83,163.8,163.81,23000000.0
2008-05-29 23:49:00,163.8,163.82,163.8,163.82,12500000.0
2008-05-29 23:50:00,163.81,163.81,163.8,163.8,29600000.0
2008-05-29 23:52:00,163.81,163.81,163.8,163.81,3500000.0
2008-05-29 23:53:00,163.8,163.8,163.8,163.8,2900000.0
2008-05-29 23:54:00,163.8,163.81,163.8,163.8,9900000.0
2008-05-29 23:55:00,163.8,163.8,163.8,163.8,14100000.0
2008-05-29 23:56:00,163.8,163.8,163.8,163.8,17700000.0
2008-05-29 23:57:00,163.8,163.8,163.77,163.8,29000000.0
2008-05-29 23:58:00,163.8,163.8,163.77,163.77,16000000.0
2008-05-30 00:00:00,163.8,163.8,163.785,163.79,13600000.0
2008-05-30 00:01:00,163.79,163.8,163.77,163.77,10100000.0
2008-05-30 00:02:00,163.77,163.77,163.76,163.77,13100000.0
2008-05-30 00:03:00,163.77,163.77,163.77,163.77,5500000.0
2008-05-30 00:04:00,163.77,163.77,163.77,163.77,1500000.0
2008-05-30 00:05:00,163.76,163.76,163.76,163.76,16900000.0
2008-05-30 00:06:00,163.76,163.76,163.76,163.76,1900000.0
2008-05-30 00:07:00,163.76,163.76,163.755,163.755,22000000.0
2008-05-30 00:08:00,163.755,163.755,163.755,163.755,3600000.0
2008-05-30 00:09:00,163.755,163.755,163.755,163.755,800000.0
2008-05-30 00:10:00,163.755,163.755,163.755,163.755,4300000.0
2008-05-30 00:11:00,163.755,163.755,163.73,163.73,7600000.0
2008-05-30 00:12:00,163.72,163.73,163.72,163.73,3100000.0
2008-05-30 00:13:00,163.73,163.73,163.73,163.73,4900000.0
2008-05-30 00:14:00,163.73,163.73,163.73,163.73,1900000.0
2008-05-30 00:15:00,163.73,163.73,163.72,163.73,2800000.0
2008-05-30 00:16:00,163.73,163.73,163.725,163.73,2100000.0
2008-05-30 00:17:00,163.73,163.73,163.73,163.73,9900000.0
2008-05-30 00:18:00,163.73,163.73,163.73,163.73,11900000.0
2008-05-30 00:19:00,163.73,163.73,163.73,163.73,28200000.0
2008-05-30 00:20:00,163.73,163.73,163.73,163.73,40100000.0
2008-05-30 00:21:00,163.73,163.75,163.73,163.73,24700000.0
2008-05-30 00:22:00,163.73,163.73,163.68,163.7,32900000.0
2008-05-30 00:23:00,163.7,163.7,163.69,163.69,22900000.0
2008-05-30 00:24:00,163.69,163.71,163.69,163.69,36100000.0
2008-05-30 00:25:00,163.69,163.69,163.69,163.69,4500000.0
2008-05-30 00:26:00,163.69,163.69,163.68,163.69,12500000.0
2008-05-30 00:27:00,163.69,163.69,163.69,163.69,7500000.0
2008-05-30 00:28:00,163.665,163.68,163.665,163.68,1600000.0
2008-05-30 00:29:00,163.68,163.68,163.68,163.68,3700000.0
2008-05-30 00:30:00,163.68,163.695,163.68,163.695,4600000.0
2008-05-30 00:31:00,163.695,163.695,163.685,163.69,14600000.0
2008-05-30 00:32:00,163.69,163.72,163.69,163.72,59700000.0
2008-05-30 00:33:00,163.7,163.73,163.7,163.72,105600001.0
2008-05-30 00:34:00,163.715,163.73,163.71,163.72,55300001.0
2008-05-30 00:35:00,163.73,163.73,163.72,163.73,29600000.0
2008-05-30 00:36:00,163.73,163.73,163.73,163.73,19300000.0
2008-05-30 00:37:00,163.73,163.73,163.73,163.73,25100000.0
2008-05-30 00:39:00,163.73,163.73,163.73,163.73,1900000.0
2008-05-30 00:40:00,163.73,163.73,163.73,163.73,17300000.0
2008-05-30 00:42:00,163.73,163.73,163.73,163.73,7100000.0
2008-05-30 00:43:00,163.73,163.74,163.73,163.74,9600000.0
2008-05-30 00:44:00,163.73,163.73,163.73,163.73,2400000.0
2008-05-30 00:45:00,163.73,163.73,163.73,163.73,3400000.0
2008-05-30 00:47:00,163.73,163.73,163.73,163.73,600000.0
2008-05-30 00:48:00,163.73,163.73,163.73,163.73,2000000.0
2008-05-30 00:49:00,163.73,163.73,163.73,163.73,4800000.0
2008-05-30 00:50:00,163.73,163.74,163.73,163.73,20600000.0
2008-05-30 00:51:00,163.73,163.73,163.73,163.73,38100000.0
2008-05-30 00:52:00,163.73,163.73,163.73,163.73,30200000.0
2008-05-30 00:53:00,163.73,163.73,163.73,163.73,22700000.0
2008-05-30 00:54:00,163.73,163.73,163.705,163.72,41700000.0
2008-05-30 00:55:00,163.72,163.72,163.705,163.72,15200000.0
2008-05-30 00:56:00,163.705,163.72,163.705,163.72,14400000.0
2008-05-30 00:57:00,163.72,163.72,163.69,163.705,25200000.0
2008-05-30 00:58:00,163.69,163.69,163.665,163.69,21900000.0
2008-05-30 00:59:00,163.69,163.69,163.65,163.65,50000000.0
2008-05-30 01:00:00,163.665,163.67,163.65,163.665,60000000.0
2008-05-30 01:01:00,163.665,163.665,163.665,163.665,47600000.0
2008-05-30 01:02:00,163.665,163.665,163.65,163.665,99500000.0
2008-05-30 01:03:00,163.665,163.67,163.66,163.67,40500000.0
2008-05-30 01:04:00,163.665,163.665,163.665,163.665,2100000.0
2008-05-30 01:05:00,163.67,163.69,163.665,163.67,13600000.0
2008-05-30 01:06:00,163.665,163.68,163.665,163.68,60700000.0
2008-05-30 01:07:00,163.68,163.68,163.665,163.68,5300000.0
2008-05-30 01:08:00,163.68,163.69,163.68,163.68,20800000.0
2008-05-30 01:09:00,163.68,163.69,163.68,163.685,40800000.0
2008-05-30 01:10:00,163.685,163.69,163.68,163.685,102900001.0
2008-05-30 01:11:00,163.685,163.735,163.685,163.725,83000000.0
2008-05-30 01:12:00,163.73,163.74,163.72,163.72,5200000.0
2008-05-30 01:13:00,163.72,163.74,163.71,163.71,14800000.0
2008-05-30 01:14:00,163.71,163.71,163.71,163.71,9400000.0
2008-05-30 01:15:00,163.71,163.73,163.71,163.71,24200000.0
2008-05-30 01:16:00,163.71,163.71,163.71,163.71,2600000.0
2008-05-30 01:17:00,163.71,163.71,163.71,163.71,18100000.0
2008-05-30 01:18:00,163.71,163.71,163.71,163.71,33300000.0
2008-05-30 01:19:00,163.71,163.72,163.71,163.71,4700000.0
2008-05-30 01:20:00,163.71,163.71,163.71,163.71,1400000.0
2008-05-30 01:21:00,163.71,163.71,163.71,163.71,6100000.0
2008-05-30 01:23:00,163.71,163.72,163.71,163.72,6900000.0
2008-05-30 01:24:00,163.71,163.74,163.71,163.72,8800000.0
2008-05-30 01:26:00,163.72,163.74,163.71,163.73,63000000.0
2008-05-30 01:27:00,163.72,163.74,163.72,163.735,14600000.0
2008-05-30 01:28:00,163.73,163.735,163.71,163.71,65800000.0
2008-05-30 01:29:00,163.71,163.73,163.71,163.72,69900000.0
2008-05-30 01:30:00,163.725,163.77,163.725,163.77,180000000.0
2008-05-30 01:31:00,163.77,163.79,163.76,163.79,95900000.0
2008-05-30 01:32:00,163.8,163.84,163.78,163.81,169800000.0
2008-05-30 01:33:00,163.81,163.81,163.78,163.81,25200000.0
2008-05-30 01:34:00,163.81,163.81,163.71,163.73,359500000.0
2008-05-30 01:35:00,163.73,163.73,163.71,163.71,43500000.0
2008-05-30 01:36:00,163.71,163.73,163.71,163.73,36400000.0
2008-05-30 01:37:00,163.73,163.76,163.73,163.76,19000000.0
2008-05-30 01:38:00,163.76,163.78,163.755,163.78,11000000.0
2008-05-30 01:39:00,163.77,163.79,163.75,163.765,195500000.0
2008-05-30 01:40:00,163.765,163.765,163.75,163.76,21300000.0
2008-05-30 01:41:00,163.76,163.76,163.75,163.75,138400000.0
2008-05-30 01:42:00,163.76,163.78,163.75,163.78,58100000.0
2008-05-30 01:43:00,163.78,163.83,163.755,163.825,106200000.0
2008-05-30 01:44:00,163.82,163.83,163.8,163.81,135600000.0
2008-05-30 01:45:00,163.81,163.81,163.8,163.8,116300000.0
2008-05-30 01:46:00,163.8,163.8,163.8,163.8,73000000.0
2008-05-30 01:47:00,163.8,163.81,163.8,163.8,35400000.0
2008-05-30 01:48:00,163.8,163.81,163.8,163.805,92200000.0
2008-05-30 01:49:00,163.8,163.805,163.8,163.8,149600000.0
2008-05-30 01:50:00,163.8,163.81,163.8,163.8,28500000.0
2008-05-30 01:51:00,163.8,163.85,163.8,163.84,154399998.0
2008-05-30 01:52:00,163.84,163.85,163.83,163.845,198800000.0
2008-05-30 01:53:00,163.85,163.88,163.845,163.845,299800000.0
2008-05-30 01:54:00,163.85,163.87,163.85,163.855,157800000.0
2008-05-30 01:55:00,163.855,163.87,163.855,163.86,41700000.0
2008-05-30 01:56:00,163.89,163.89,163.86,163.875,265099998.0
2008-05-30 01:57:00,163.875,163.88,163.85,163.85,474800006.0
2008-05-30 01:58:00,163.85,163.87,163.85,163.85,62800000.0
2008-05-30 01:59:00,163.86,163.86,163.82,163.82,157800000.0
2008-05-30 02:00:00,163.82,163.85,163.81,163.825,150400000.0
2008-05-30 02:01:00,163.825,163.83,163.82,163.82,204400000.0
2008-05-30 02:02:00,163.82,163.82,163.82,163.82,71400000.0
2008-05-30 02:03:00,163.82,163.82,163.8,163.8,59300000.0
2008-05-30 02:04:00,163.8,163.805,163.79,163.8,45900000.0
2008-05-30 02:05:00,163.79,163.8,163.77,163.79,110200000.0
2008-05-30 02:06:00,163.79,163.8,163.785,163.8,69700000.0
2008-05-30 02:07:00,163.8,163.8,163.8,163.8,11600000.0
2008-05-30 02:08:00,163.8,163.81,163.8,163.81,50300000.0
2008-05-30 02:09:00,163.81,163.82,163.8,163.82,103300000.0
2008-05-30 02:10:00,163.82,163.83,163.81,163.82,81700000.0
2008-05-30 02:11:00,163.82,163.86,163.82,163.85,129900001.0
2008-05-30 02:12:00,163.85,163.89,163.85,163.89,890200000.0
2008-05-30 02:13:00,163.885,163.92,163.84,163.85,1027599996.0
2008-05-30 02:14:00,163.86,163.87,163.84,163.865,437200000.0
2008-05-30 02:15:00,163.865,163.865,163.86,163.865,123000000.0
2008-05-30 02:16:00,163.865,163.885,163.86,163.875,1406299999.0
2008-05-30 02:17:00,163.875,163.88,163.855,163.86,924300000.0
2008-05-30 02:18:00,163.865,163.87,163.86,163.865,445200000.0
2008-05-30 02:19:00,163.865,163.88,163.86,163.875,835100006.0
2008-05-30 02:20:00,163.87,163.895,163.87,163.88,289999998.0
2008-05-30 02:21:00,163.885,163.915,163.875,163.89,829600001.0
2008-05-30 02:22:00,163.89,163.91,163.875,163.895,1091200000.0
2008-05-30 02:23:00,163.895,163.9,163.89,163.9,716300004.0
2008-05-30 02:24:00,163.9,163.92,163.895,163.915,630599999.0
2008-05-30 02:25:00,163.915,163.925,163.885,163.9,902199991.0
2008-05-30 02:26:00,163.89,163.905,163.89,163.9,433900002.0
2008-05-30 02:27:00,163.905,163.92,163.895,163.91,318700002.0
2008-05-30 02:28:00,163.92,163.925,163.895,163.9,547900002.0
2008-05-30 02:29:00,163.9,163.92,163.9,163.92,417600003.0
2008-05-30 02:30:00,163.925,163.96,163.925,163.96,968499998.0
2008-05-30 02:31:00,163.96,163.97,163.96,163.96,66900000.0
2008-05-30 02:32:00,163.96,163.97,163.95,163.96,81000000.0
2008-05-30 02:33:00,163.97,163.97,163.94,163.94,45800000.0
2008-05-30 02:34:00,163.94,163.96,163.94,163.96,27800000.0
2008-05-30 02:35:00,163.95,163.97,163.95,163.96,57600000.0
2008-05-30 02:36:00,163.95,163.99,163.95,163.975,95500000.0
2008-05-30 02:37:00,163.965,163.99,163.965,163.975,114800000.0
2008-05-30 02:38:00,163.985,163.985,163.975,163.985,15200000.0
2008-05-30 02:39:00,163.985,164.0,163.98,164.0,21200000.0
2008-05-30 02:40:00,163.99,164.02,163.99,163.99,60100000.0
2008-05-30 02:41:00,163.99,164.02,163.99,164.01,61600000.0
2008-05-30 02:42:00,164.0,164.01,163.99,163.99,69600000.0
2008-05-30 02:43:00,164.0,164.01,163.94,163.95,218699999.0
2008-05-30 02:44:00,163.95,163.97,163.95,163.96,49100000.0
2008-05-30 02:45:00,163.96,163.97,163.95,163.96,140000000.0
2008-05-30 02:46:00,163.96,163.97,163.96,163.96,66000000.0
2008-05-30 02:47:00,163.96,163.98,163.96,163.98,79000000.0
2008-05-30 02:48:00,163.98,163.98,163.96,163.96,83100000.0
2008-05-30 02:49:00,163.955,163.955,163.93,163.95,95800000.0
2008-05-30 02:50:00,163.95,163.95,163.93,163.945,58800000.0
2008-05-30 02:51:00,163.95,163.98,163.95,163.965,16800000.0
2008-05-30 02:52:00,163.965,163.985,163.95,163.98,63600000.0
2008-05-30 02:53:00,163.98,163.985,163.98,163.985,28200000.0
2008-05-30 02:54:00,163.985,163.99,163.96,163.97,79500000.0
2008-05-30 02:55:00,163.97,163.985,163.94,163.97,162800000.0
2008-05-30 02:56:00,163.97,163.98,163.96,163.97,78100000.0
2008-05-30 02:57:00,163.96,163.99,163.96,163.98,231200000.0
2008-05-30 02:58:00,163.98,163.98,163.95,163.95,135400000.0
2008-05-30 02:59:00,163.96,163.96,163.91,163.92,230900000.0
2008-05-30 03:00:00,163.92,163.94,163.9,163.91,104200000.0
2008-05-30 03:01:00,163.91,163.93,163.9,163.92,135000000.0
2008-05-30 03:02:00,163.93,163.96,163.92,163.955,63900000.0
2008-05-30 03:03:00,163.96,163.97,163.96,163.965,19400000.0
2008-05-30 03:04:00,163.97,163.97,163.92,163.93,55500000.0
2008-05-30 03:05:00,163.94,163.94,163.93,163.93,10000000.0
2008-05-30 03:06:00,163.94,163.95,163.94,163.95,1800000.0
2008-05-30 03:07:00,163.95,163.95,163.94,163.94,10700000.0
2008-05-30 03:08:00,163.94,163.94,163.94,163.94,4400000.0
2008-05-30 03:09:00,163.94,163.94,163.92,163.94,49300000.0
2008-05-30 03:10:00,163.94,163.95,163.93,163.93,52800000.0
2008-05-30 03:11:00,163.92,163.94,163.92,163.94,46900000.0
2008-05-30 03:12:00,163.94,163.94,163.92,163.93,25400000.0
2008-05-30 03:13:00,163.94,163.95,163.94,163.95,42400000.0
2008-05-30 03:14:00,163.94,163.97,163.94,163.97,133900000.0
2008-05-30 03:15:00,163.97,163.97,163.935,163.95,137200000.0
2008-05-30 03:16:00,163.95,163.95,163.95,163.95,31600000.0
2008-05-30 03:17:00,163.94,163.95,163.94,163.95,27400000.0
2008-05-30 03:18:00,163.95,163.96,163.95,163.96,16800000.0
2008-05-30 03:19:00,163.96,163.97,163.96,163.97,17800000.0
2008-05-30 03:20:00,163.97,163.98,163.97,163.97,30800000.0
2008-05-30 03:21:00,163.97,163.99,163.97,163.985,21600000.0
2008-05-30 03:22:00,163.985,163.985,163.96,163.98,23000000.0
2008-05-30 03:23:00,163.96,163.96,163.95,163.95,28700000.0
2008-05-30 03:24:00,163.95,163.95,163.92,163.93,276500000.0
2008-05-30 03:25:00,163.92,163.94,163.9,163.92,90500000.0
2008-05-30 03:26:00,163.91,163.95,163.91,163.93,65100000.0
2008-05-30 03:27:00,163.93,163.93,163.93,163.93,30500000.0
2008-05-30 03:28:00,163.93,163.93,163.93,163.93,12100000.0
2008-05-30 03:29:00,163.93,163.94,163.93,163.94,14200000.0
2008-05-30 03:30:00,163.94,163.94,163.91,163.93,77400000.0
2008-05-30 03:31:00,163.92,163.92,163.89,163.9,196300000.0
2008-05-30 03:32:00,163.9,163.9,163.89,163.89,113100000.0
2008-05-30 03:33:00,163.885,163.89,163.87,163.88,230599999.0
2008-05-30 03:34:00,163.88,163.885,163.87,163.88,88400000.0
2008-05-30 03:35:00,163.88,163.88,163.845,163.85,113300000.0
2008-05-30 03:36:00,163.85,163.855,163.84,163.84,74800000.0
2008-05-30 03:37:00,163.84,163.85,163.84,163.85,50100000.0
2008-05-30 03:38:00,163.85,163.87,163.84,163.85,51800000.0
2008-05-30 03:39:00,163.85,163.88,163.85,163.87,385000001.0
2008-05-30 03:40:00,163.875,163.89,163.865,163.89,68100000.0
2008-05-30 03:41:00,163.885,163.91,163.88,163.9,303300001.0
2008-05-30 03:42:00,163.9,163.91,163.87,163.88,229400000.0
2008-05-30 03:43:00,163.88,163.885,163.88,163.88,177700000.0
2008-05-30 03:44:00,163.88,163.9,163.88,163.9,63900000.0
2008-05-30 03:45:00,163.89,163.89,163.88,163.88,48800000.0
2008-05-30 03:46:00,163.88,163.88,163.85,163.85,110300000.0
2008-05-30 03:47:00,163.85,163.85,163.85,163.85,42100000.0
2008-05-30 03:48:00,163.85,163.855,163.85,163.855,29000000.0
2008-05-30 03:49:00,163.855,163.87,163.85,163.865,42600000.0
2008-05-30 03:50:00,163.865,163.87,163.855,163.86,24500000.0
2008-05-30 03:51:00,163.86,163.86,163.85,163.85,102900000.0
2008-05-30 03:52:00,163.855,163.89,163.855,163.87,83600000.0
2008-05-30 03:53:00,163.875,163.88,163.85,163.85,57800000.0
2008-05-30 03:54:00,163.85,163.85,163.85,163.85,66400000.0
2008-05-30 03:55:00,163.85,163.85,163.85,163.85,45300000.0
2008-05-30 03:56:00,163.85,163.85,163.85,163.85,57600000.0
2008-05-30 03:57:00,163.85,163.85,163.85,163.85,55700000.0
2008-05-30 03:58:00,163.85,163.85,163.85,163.85,63900000.0
2008-05-30 03:59:00,163.85,163.85,163.81,163.83,162500001.0
2008-05-30 04:00:00,163.83,163.83,163.81,163.83,210000001.0
2008-05-30 04:01:00,163.83,163.85,163.83,163.83,38000000.0
2008-05-30 04:02:00,163.83,163.83,163.78,163.78,352700000.0
2008-05-30 04:03:00,163.78,163.8,163.77,163.795,346099999.0
2008-05-30 04:04:00,163.8,163.81,163.78,163.79,114200000.0
2008-05-30 04:05:00,163.79,163.8,163.75,163.78,106900000.0
2008-05-30 04:06:00,163.78,163.79,163.78,163.79,50800000.0
2008-05-30 04:07:00,163.79,163.79,163.78,163.79,31500000.0
2008-05-30 04:08:00,163.79,163.79,163.77,163.78,61300000.0
2008-05-30 04:09:00,163.78,163.78,163.77,163.78,97100000.0
2008-05-30 04:10:00,163.78,163.8,163.78,163.79,14800000.0
2008-05-30 04:11:00,163.79,163.81,163.79,163.79,24300000.0
2008-05-30 04:12:00,163.8,163.8,163.79,163.79,3300000.0
2008-05-30 04:13:00,163.8,163.8,163.795,163.795,8000000.0
2008-05-30 04:14:00,163.8,163.81,163.79,163.79,27400000.0
2008-05-30 04:15:00,163.79,163.8,163.78,163.79,36900000.0
2008-05-30 04:16:00,163.8,163.82,163.79,163.805,152700001.0
2008-05-30 04:17:00,163.83,163.84,163.805,163.805,207699999.0
2008-05-30 04:18:00,163.805,163.81,163.79,163.805,114300000.0
2008-05-30 04:19:00,163.805,163.81,163.78,163.78,40900000.0
2008-05-30 04:20:00,163.78,163.8,163.77,163.8,14200000.0
2008-05-30 04:21:00,163.79,163.81,163.79,163.8,5700000.0
2008-05-30 04:22:00,163.79,163.83,163.79,163.83,99500000.0
2008-05-30 04:23:00,163.815,163.83,163.805,163.83,30300000.0
2008-05-30 04:24:00,163.83,163.84,163.825,163.825,8600000.0
2008-05-30 04:25:00,163.825,163.825,163.825,163.825,2400000.0
2008-05-30 04:26:00,163.825,163.83,163.825,163.83,5300000.0
2008-05-30 04:27:00,163.83,163.83,163.825,163.83,73100000.0
2008-05-30 04:28:00,163.825,163.83,163.825,163.825,32400000.0
2008-05-30 04:29:00,163.825,163.825,163.825,163.825,7200000.0
2008-05-30 04:30:00,163.805,163.825,163.805,163.81,19900000.0
2008-05-30 04:31:00,163.825,163.825,163.79,163.805,42700000.0
2008-05-30 04:32:00,163.805,163.81,163.805,163.805,15000000.0
2008-05-30 04:33:00,163.805,163.81,163.805,163.81,21200000.0
2008-05-30 04:34:00,163.82,163.83,163.81,163.81,33500000.0
2008-05-30 04:35:00,163.81,163.81,163.81,163.81,9700000.0
2008-05-30 04:36:00,163.82,163.84,163.82,163.84,8700000.0
2008-05-30 04:37:00,163.85,163.89,163.85,163.87,8700000.0
2008-05-30 04:38:00,163.86,163.86,163.85,163.86,8700000.0
2008-05-30 04:39:00,163.84,163.88,163.84,163.88,8700000.0
2008-05-30 04:40:00,163.88,163.88,163.86,163.87,8700000.0
2008-05-30 04:41:00,163.87,163.87,163.855,163.86,14800000.0
2008-05-30 04:42:00,163.86,163.87,163.86,163.87,6400000.0
2008-05-30 04:43:00,163.87,163.88,163.855,163.87,28500000.0
2008-05-30 04:45:00,163.87,163.89,163.86,163.86,38100000.0
2008-05-30 04:46:00,163.86,163.88,163.86,163.87,27300000.0
2008-05-30 04:47:00,163.88,163.9,163.87,163.88,20900000.0
2008-05-30 04:48:00,163.89,163.89,163.86,163.88,48900000.0
2008-05-30 04:49:00,163.88,163.88,163.85,163.85,141300000.0
2008-05-30 04:50:00,163.84,163.84,163.82,163.82,78400000.0
2008-05-30 04:51:00,163.82,163.82,163.77,163.79,179300000.0
2008-05-30 04:52:00,163.79,163.81,163.78,163.8,211000000.0
2008-05-30 04:53:00,163.81,163.81,163.8,163.8,70100000.0
2008-05-30 04:54:00,163.8,163.8,163.76,163.77,96800000.0
2008-05-30 04:55:00,163.77,163.79,163.76,163.77,98100000.0
2008-05-30 04:56:00,163.77,163.77,163.74,163.74,52700000.0
2008-05-30 04:57:00,163.75,163.76,163.74,163.74,15600000.0
2008-05-30 04:58:00,163.74,163.76,163.74,163.75,70200000.0
2008-05-30 04:59:00,163.76,163.76,163.76,163.76,700000.0
2008-05-30 05:00:00,163.75,163.77,163.745,163.77,14800000.0
2008-05-30 05:01:00,163.77,163.78,163.75,163.76,142000000.0
2008-05-30 05:02:00,163.76,163.79,163.75,163.76,59200000.0
2008-05-30 05:03:00,163.77,163.78,163.76,163.78,14100000.0
2008-05-30 05:04:00,163.78,163.79,163.77,163.78,22800000.0
2008-05-30 05:05:00,163.78,163.78,163.76,163.77,86400000.0
2008-05-30 05:06:00,163.77,163.78,163.76,163.76,120700000.0
2008-05-30 05:07:00,163.76,163.78,163.75,163.77,80900000.0
2008-05-30 05:08:00,163.77,163.77,163.75,163.76,26900000.0
2008-05-30 05:09:00,163.76,163.77,163.76,163.76,479500000.0
2008-05-30 05:10:00,163.76,163.77,163.76,163.77,450300000.0
2008-05-30 05:11:00,163.77,163.78,163.77,163.78,269700000.0
2008-05-30 05:12:00,163.78,163.79,163.77,163.785,414200000.0
2008-05-30 05:13:00,163.78,163.79,163.77,163.78,25400000.0
2008-05-30 05:14:00,163.78,163.78,163.75,163.77,24500000.0
2008-05-30 05:15:00,163.77,163.77,163.76,163.765,8200000.0
2008-05-30 05:16:00,163.765,163.765,163.72,163.72,164400000.0
2008-05-30 05:17:00,163.72,163.73,163.71,163.73,81900000.0
2008-05-30 05:18:00,163.72,163.72,163.7,163.71,106200000.0
2008-05-30 05:19:00,163.7,163.73,163.67,163.72,152400000.0
2008-05-30 05:20:00,163.715,163.74,163.715,163.72,61800000.0
2008-05-30 05:21:00,163.72,163.72,163.7,163.71,54000000.0
2008-05-30 05:22:00,163.71,163.71,163.69,163.69,65500000.0
2008-05-30 05:23:00,163.69,163.7,163.68,163.7,49300000.0
2008-05-30 05:24:00,163.7,163.72,163.68,163.7,88800000.0
2008-05-30 05:25:00,163.7,163.73,163.7,163.73,114400000.0
2008-05-30 05:26:00,163.73,163.75,163.73,163.74,8600000.0
2008-05-30 05:28:00,163.74,163.74,163.73,163.73,3700000.0
2008-05-30 05:29:00,163.73,163.74,163.73,163.74,3800000.0
2008-05-30 05:30:00,163.75,163.75,163.74,163.745,4800000.0
2008-05-30 05:31:00,163.745,163.76,163.745,163.755,29300000.0
2008-05-30 05:32:00,163.76,163.77,163.755,163.765,54800000.0
2008-05-30 05:33:00,163.765,163.765,163.71,163.72,82100000.0
2008-05-30 05:34:00,163.7,163.71,163.67,163.69,102500000.0
2008-05-30 05:35:00,163.69,163.7,163.68,163.7,61300000.0
2008-05-30 05:36:00,163.7,163.7,163.67,163.68,22500000.0
2008-05-30 05:37:00,163.68,163.71,163.67,163.68,88400000.0
2008-05-30 05:38:00,163.68,163.69,163.68,163.68,160900000.0
2008-05-30 05:39:00,163.68,163.68,163.68,163.68,164900000.0
2008-05-30 05:40:00,163.68,163.7,163.68,163.69,46100000.0
2008-05-30 05:41:00,163.69,163.7,163.68,163.7,65100000.0
2008-05-30 05:42:00,163.7,163.7,163.7,163.7,17200000.0
2008-05-30 05:43:00,163.7,163.7,163.68,163.7,49900000.0
2008-05-30 05:44:00,163.7,163.72,163.68,163.69,54200000.0
2008-05-30 05:45:00,163.69,163.69,163.68,163.68,115000000.0
2008-05-30 05:46:00,163.68,163.7,163.67,163.67,97000000.0
2008-05-30 05:47:00,163.67,163.67,163.67,163.67,29600000.0
2008-05-30 05:48:00,163.67,163.68,163.67,163.67,22000000.0
2008-05-30 05:49:00,163.67,163.68,163.67,163.67,13100000.0
2008-05-30 05:50:00,163.67,163.67,163.67,163.67,92000000.0
2008-05-30 05:51:00,163.67,163.69,163.67,163.68,64800000.0
2008-05-30 05:52:00,163.68,163.69,163.68,163.69,37400000.0
2008-05-30 05:53:00,163.69,163.69,163.67,163.67,65700000.0
2008-05-30 05:54:00,163.67,163.67,163.67,163.67,37600000.0
2008-05-30 05:55:00,163.67,163.67,163.66,163.67,32800000.0
2008-05-30 05:56:00,163.67,163.67,163.67,163.67,8900000.0
2008-05-30 05:57:00,163.67,163.67,163.67,163.67,27000000.0
2008-05-30 05:58:00,163.67,163.67,163.67,163.67,7800000.0
2008-05-30 05:59:00,163.67,163.67,163.64,163.64,21100000.0
2008-05-30 06:00:00,163.67,163.67,163.63,163.63,79900000.0
2008-05-30 06:01:00,163.635,163.65,163.63,163.64,21900000.0
2008-05-30 06:02:00,163.64,163.65,163.64,163.65,12200000.0
2008-05-30 06:03:00,163.65,163.66,163.63,163.63,84400000.0
2008-05-30 06:04:00,163.63,163.64,163.62,163.64,25800000.0
2008-05-30 06:05:00,163.64,163.65,163.64,163.65,5600000.0
2008-05-30 06:06:00,163.65,163.65,163.63,163.63,4200000.0
2008-05-30 06:07:00,163.63,163.63,163.62,163.62,76900000.0
2008-05-30 06:08:00,163.62,163.67,163.62,163.67,191500000.0
2008-05-30 06:09:00,163.67,163.67,163.65,163.66,113500000.0
2008-05-30 06:10:00,163.66,163.67,163.64,163.66,33500000.0
2008-05-30 06:11:00,163.66,163.66,163.64,163.66,66500000.0
2008-05-30 06:12:00,163.66,163.66,163.65,163.65,31700000.0
2008-05-30 06:13:00,163.65,163.66,163.645,163.66,122300000.0
2008-05-30 06:14:00,163.665,163.67,163.66,163.66,66800000.0
2008-05-30 06:15:00,163.66,163.66,163.66,163.66,75300000.0
2008-05-30 06:16:00,163.66,163.66,163.63,163.65,113600000.0
2008-05-30 06:17:00,163.65,163.66,163.64,163.65,9300000.0
2008-05-30 06:18:00,163.65,163.65,163.64,163.64,47100000.0
2008-05-30 06:19:00,163.64,163.64,163.63,163.64,30000000.0
2008-05-30 06:20:00,163.64,163.64,163.63,163.63,38400000.0
2008-05-30 06:21:00,163.63,163.64,163.63,163.64,6800000.0
2008-05-30 06:22:00,163.64,163.67,163.63,163.65,26100000.0
2008-05-30 06:23:00,163.67,163.67,163.65,163.66,33100000.0
2008-05-30 06:24:00,163.67,163.67,163.65,163.66,20500000.0
2008-05-30 06:25:00,163.67,163.7,163.65,163.69,37500000.0
2008-05-30 06:26:00,163.69,163.7,163.66,163.69,87400000.0
2008-05-30 06:27:00,163.68,163.68,163.68,163.68,113000000.0
2008-05-30 06:28:00,163.68,163.68,163.68,163.68,18500000.0
2008-05-30 06:29:00,163.68,163.69,163.68,163.68,61100000.0
2008-05-30 06:30:00,163.68,163.7,163.68,163.68,24200000.0
2008-05-30 06:31:00,163.68,163.69,163.68,163.69,33200000.0
2008-05-30 06:32:00,163.68,163.69,163.68,163.68,8100000.0
2008-05-30 06:33:00,163.68,163.69,163.68,163.68,150100000.0
2008-05-30 06:34:00,163.68,163.69,163.68,163.68,60000000.0
2008-05-30 06:35:00,163.68,163.7,163.68,163.69,163900001.0
2008-05-30 06:36:00,163.69,163.71,163.68,163.695,16600000.0
2008-05-30 06:37:00,163.68,163.69,163.68,163.69,88900000.0
2008-05-30 06:38:00,163.68,163.72,163.68,163.72,88400000.0
2008-05-30 06:39:00,163.72,163.74,163.715,163.72,21400000.0
2008-05-30 06:40:00,163.73,163.75,163.73,163.745,30600000.0
2008-05-30 06:41:00,163.745,163.75,163.745,163.75,20400000.0
2008-05-30 06:42:00,163.75,163.77,163.75,163.75,30100000.0
2008-05-30 06:43:00,163.745,163.75,163.745,163.75,9400000.0
2008-05-30 06:44:00,163.75,163.76,163.745,163.745,19800000.0
2008-05-30 06:45:00,163.745,163.75,163.745,163.745,10500000.0
2008-05-30 06:46:00,163.745,163.77,163.745,163.75,43999999.0
2008-05-30 06:47:00,163.745,163.76,163.73,163.745,39100000.0
2008-05-30 06:48:00,163.745,163.745,163.72,163.745,21800000.0
2008-05-30 06:49:00,163.745,163.745,163.72,163.74,10000000.0
2008-05-30 06:50:00,163.73,163.73,163.73,163.73,26700000.0
2008-05-30 06:51:00,163.72,163.75,163.72,163.72,81900000.0
2008-05-30 06:52:00,163.72,163.73,163.72,163.72,88300000.0
2008-05-30 06:53:00,163.725,163.74,163.725,163.74,5400000.0
2008-05-30 06:54:00,163.735,163.75,163.73,163.74,55200000.0
2008-05-30 06:55:00,163.735,163.77,163.72,163.72,138800000.0
2008-05-30 06:56:00,163.72,163.72,163.69,163.69,74700000.0
2008-05-30 06:57:00,163.69,163.7,163.665,163.68,199800000.0
2008-05-30 06:58:00,163.68,163.68,163.67,163.68,33200000.0
2008-05-30 06:59:00,163.68,163.7,163.68,163.7,27500000.0
2008-05-30 07:00:00,163.7,163.72,163.695,163.695,67500000.0
2008-05-30 07:01:00,163.695,163.7,163.67,163.68,69000000.0
2008-05-30 07:02:00,163.69,163.69,163.69,163.69,26800000.0
2008-05-30 07:03:00,163.69,163.71,163.69,163.69,37900000.0
2008-05-30 07:04:00,163.69,163.69,163.68,163.69,14200000.0
2008-05-30 07:05:00,163.69,163.7,163.68,163.69,25500000.0
2008-05-30 07:06:00,163.69,163.71,163.69,163.69,63000000.0
2008-05-30 07:07:00,163.69,163.72,163.69,163.72,157800000.0
2008-05-30 07:08:00,163.72,163.72,163.69,163.72,56200000.0
2008-05-30 07:09:00,163.72,163.72,163.71,163.71,20600000.0
2008-05-30 07:10:00,163.71,163.71,163.69,163.71,19500000.0
2008-05-30 07:11:00,163.71,163.71,163.71,163.71,3800000.0
2008-05-30 07:12:00,163.71,163.72,163.7,163.7,18000000.0
2008-05-30 07:13:00,163.7,163.7,163.68,163.685,47600000.0
2008-05-30 07:14:00,163.685,163.71,163.685,163.69,158900000.0
2008-05-30 07:15:00,163.69,163.72,163.69,163.72,59400000.0
2008-05-30 07:16:00,163.71,163.72,163.7,163.71,46100000.0
2008-05-30 07:17:00,163.71,163.72,163.71,163.71,13900000.0
2008-05-30 07:18:00,163.71,163.74,163.71,163.74,54200000.0
2008-05-30 07:19:00,163.73,163.75,163.72,163.73,24000000.0
2008-05-30 07:20:00,163.73,163.73,163.68,163.68,254400000.0
2008-05-30 07:21:00,163.68,163.69,163.67,163.67,162900000.0
2008-05-30 07:22:00,163.67,163.67,163.64,163.65,120199998.0
2008-05-30 07:23:00,163.65,163.65,163.58,163.58,201099999.0
2008-05-30 07:24:00,163.58,163.62,163.58,163.61,74200000.0
2008-05-30 07:25:00,163.59,163.62,163.59,163.61,56600000.0
2008-05-30 07:26:00,163.61,163.61,163.6,163.61,64000000.0
2008-05-30 07:27:00,163.61,163.63,163.61,163.62,205300000.0
2008-05-30 07:28:00,163.62,163.66,163.62,163.62,152000000.0
2008-05-30 07:29:00,163.62,163.64,163.62,163.63,144500000.0
2008-05-30 07:30:00,163.63,163.65,163.63,163.64,206000000.0
2008-05-30 07:31:00,163.64,163.65,163.61,163.61,75700000.0
2008-05-30 07:32:00,163.61,163.66,163.61,163.64,42500000.0
2008-05-30 07:33:00,163.64,163.65,163.64,163.64,58700000.0
2008-05-30 07:34:00,163.65,163.65,163.63,163.63,180100000.0
2008-05-30 07:35:00,163.63,163.64,163.6,163.61,39900000.0
2008-05-30 07:36:00,163.61,163.61,163.59,163.6,122000000.0
2008-05-30 07:37:00,163.6,163.62,163.6,163.62,52200000.0
2008-05-30 07:38:00,163.62,163.66,163.62,163.66,142600000.0
2008-05-30 07:39:00,163.66,163.67,163.62,163.63,81900000.0
2008-05-30 07:40:00,163.64,163.64,163.62,163.64,191800000.0
2008-05-30 07:41:00,163.65,163.65,163.63,163.65,91400000.0
2008-05-30 07:42:00,163.65,163.65,163.65,163.65,72900000.0
2008-05-30 07:43:00,163.65,163.66,163.65,163.65,163800000.0
2008-05-30 07:44:00,163.65,163.66,163.65,163.66,121900000.0
2008-05-30 07:45:00,163.655,163.67,163.59,163.59,241500000.0
2008-05-30 07:46:00,163.6,163.62,163.55,163.61,127800000.0
2008-05-30 07:47:00,163.61,163.61,163.57,163.6,144300000.0
2008-05-30 07:48:00,163.57,163.6,163.55,163.57,360299997.0
2008-05-30 07:49:00,163.57,163.59,163.57,163.57,163800000.0
2008-05-30 07:50:00,163.58,163.61,163.57,163.61,203400000.0
2008-05-30 07:51:00,163.61,163.62,163.6,163.61,180200000.0
2008-05-30 07:52:00,163.61,163.61,163.6,163.61,68200000.0
2008-05-30 07:53:00,163.61,163.61,163.6,163.6,73100000.0
2008-05-30 07:54:00,163.6,163.61,163.59,163.6,55900000.0
2008-05-30 07:55:00,163.61,163.62,163.6,163.615,79000000.0
2008-05-30 07:56:00,163.615,163.64,163.615,163.63,101200000.0
2008-05-30 07:57:00,163.63,163.63,163.61,163.62,133600000.0
2008-05-30 07:58:00,163.63,163.63,163.6,163.6,58200000.0
2008-05-30 07:59:00,163.6,163.62,163.58,163.61,67600000.0
2008-05-30 08:00:00,163.61,163.61,163.43,163.47,243300000.0
2008-05-30 08:01:00,163.47,163.48,163.405,163.41,222100000.0
2008-05-30 08:02:00,163.41,163.41,163.27,163.27,279700000.0
2008-05-30 08:03:00,163.27,163.295,163.25,163.27,162900000.0
2008-05-30 08:04:00,163.27,163.37,163.26,163.365,289300001.0
2008-05-30 08:05:00,163.37,163.395,163.34,163.365,84800000.0
2008-05-30 08:06:00,163.365,163.37,163.35,163.35,102800000.0
2008-05-30 08:07:00,163.36,163.36,163.3,163.31,120600000.0
2008-05-30 08:08:00,163.31,163.32,163.23,163.29,156500000.0
2008-05-30 08:09:00,163.29,163.29,163.23,163.26,150900000.0
2008-05-30 08:10:00,163.255,163.325,163.255,163.29,135400000.0
2008-05-30 08:11:00,163.28,163.34,163.27,163.31,120100000.0
2008-05-30 08:12:00,163.31,163.38,163.31,163.36,270400000.0
2008-05-30 08:13:00,163.36,163.39,163.36,163.38,293600000.0
2008-05-30 08:14:00,163.38,163.41,163.36,163.4,93000000.0
2008-05-30 08:15:00,163.4,163.41,163.38,163.39,145800000.0
2008-05-30 08:16:00,163.4,163.4,163.345,163.37,233600000.0
2008-05-30 08:17:00,163.38,163.42,163.37,163.42,56600000.0
2008-05-30 08:18:00,163.42,163.44,163.42,163.43,198800000.0
2008-05-30 08:19:00,163.43,163.45,163.41,163.41,103300000.0
2008-05-30 08:20:00,163.41,163.44,163.4,163.44,165200000.0
2008-05-30 08:21:00,163.44,163.44,163.4,163.41,254900000.0
2008-05-30 08:22:00,163.41,163.43,163.405,163.42,200000000.0
2008-05-30 08:23:00,163.41,163.43,163.4,163.4,127100000.0
2008-05-30 08:24:00,163.4,163.4,163.34,163.34,203300000.0
2008-05-30 08:25:00,163.34,163.34,163.31,163.32,272300000.0
2008-05-30 08:26:00,163.32,163.34,163.31,163.33,212300000.0
2008-05-30 08:27:00,163.33,163.33,163.31,163.32,138800000.0
2008-05-30 08:28:00,163.32,163.32,163.28,163.28,73700000.0
2008-05-30 08:29:00,163.28,163.29,163.24,163.24,208800001.0
2008-05-30 08:30:00,163.24,163.26,163.22,163.25,142300000.0
2008-05-30 08:31:00,163.25,163.27,163.24,163.27,177200000.0
2008-05-30 08:32:00,163.26,163.27,163.23,163.24,162400000.0
2008-05-30 08:33:00,163.24,163.25,163.23,163.24,272100000.0
2008-05-30 08:34:00,163.24,163.27,163.24,163.27,247100001.0
2008-05-30 08:35:00,163.25,163.28,163.24,163.24,150300000.0
2008-05-30 08:36:00,163.24,163.27,163.24,163.27,126800000.0
2008-05-30 08:37:00,163.27,163.315,163.27,163.31,190800000.0
2008-05-30 08:38:00,163.31,163.31,163.22,163.22,116000000.0
2008-05-30 08:39:00,163.22,163.27,163.22,163.25,144800000.0
2008-05-30 08:40:00,163.24,163.24,163.19,163.2,129850000.0
2008-05-30 08:41:00,163.2,163.2,163.14,163.145,179800000.0
2008-05-30 08:42:00,163.145,163.19,163.13,163.19,486299997.0
2008-05-30 08:43:00,163.2,163.23,163.19,163.21,223200000.0
2008-05-30 08:44:00,163.21,163.24,163.21,163.24,137300000.0
2008-05-30 08:45:00,163.24,163.24,163.2,163.21,185300000.0
2008-05-30 08:46:00,163.21,163.21,163.16,163.17,224400000.0
2008-05-30 08:47:00,163.17,163.21,163.155,163.17,337800000.0
2008-05-30 08:48:00,163.17,163.2,163.17,163.19,200000000.0
2008-05-30 08:49:00,163.19,163.2,163.17,163.18,279300000.0
2008-05-30 08:50:00,163.18,163.21,163.17,163.19,225200000.0
2008-05-30 08:51:00,163.19,163.2,163.17,163.19,200100000.0
2008-05-30 08:52:00,163.19,163.24,163.18,163.18,163600000.0
2008-05-30 08:53:00,163.18,163.18,163.14,163.15,183600000.0
2008-05-30 08:54:00,163.15,163.19,163.14,163.17,174100002.0
2008-05-30 08:55:00,163.17,163.18,163.145,163.17,144300000.0
2008-05-30 08:56:00,163.17,163.2,163.17,163.19,193400000.0
2008-05-30 08:57:00,163.2,163.21,163.18,163.21,186400000.0
2008-05-30 08:58:00,163.21,163.22,163.19,163.21,165900000.0
2008-05-30 08:59:00,163.21,163.22,163.18,163.18,161400000.0
2008-05-30 09:00:00,163.19,163.23,163.18,163.21,250100001.0
2008-05-30 09:01:00,163.21,163.24,163.205,163.23,271000000.0
2008-05-30 09:02:00,163.24,163.33,163.24,163.28,226900000.0
2008-05-30 09:03:00,163.28,163.295,163.28,163.29,110600000.0
2008-05-30 09:04:00,163.29,163.34,163.28,163.32,306399999.0
2008-05-30 09:05:00,163.32,163.38,163.31,163.37,280699999.0
2008-05-30 09:06:00,163.37,163.37,163.35,163.36,282400000.0
2008-05-30 09:07:00,163.36,163.36,163.31,163.31,253500000.0
2008-05-30 09:08:00,163.33,163.36,163.33,163.33,299099999.0
2008-05-30 09:09:00,163.33,163.34,163.31,163.31,189000000.0
2008-05-30 09:10:00,163.31,163.31,163.22,163.22,177400000.0
2008-05-30 09:11:00,163.22,163.24,163.21,163.23,150000000.0
2008-05-30 09:12:00,163.23,163.26,163.22,163.24,238900000.0
2008-05-30 09:13:00,163.23,163.24,163.19,163.21,222600000.0
2008-05-30 09:14:00,163.21,163.21,163.16,163.17,285600000.0
2008-05-30 09:15:00,163.16,163.17,163.12,163.14,260300000.0
2008-05-30 09:16:00,163.14,163.17,163.12,163.17,329100000.0
2008-05-30 09:17:00,163.17,163.18,163.15,163.18,237800000.0
2008-05-30 09:18:00,163.18,163.2,163.15,163.17,154900000.0
2008-05-30 09:19:00,163.17,163.17,163.1,163.12,276000000.0
2008-05-30 09:20:00,163.12,163.12,163.08,163.1,270400000.0
2008-05-30 09:21:00,163.1,163.14,163.08,163.125,208700000.0
2008-05-30 09:22:00,163.125,163.16,163.125,163.13,256399998.0
2008-05-30 09:23:00,163.13,163.19,163.13,163.18,190499999.0
2008-05-30 09:24:00,163.185,163.21,163.17,163.18,206899999.0
2008-05-30 09:25:00,163.18,163.22,163.18,163.22,302100000.0
2008-05-30 09:26:00,163.22,163.23,163.19,163.205,217800000.0
2008-05-30 09:27:00,163.205,163.21,163.18,163.18,268699999.0
2008-05-30 09:28:00,163.18,163.18,163.15,163.16,111300000.0
2008-05-30 09:29:00,163.16,163.16,163.14,163.15,80800000.0
2008-05-30 09:30:00,163.15,163.17,163.13,163.16,106800000.0
2008-05-30 09:31:00,163.155,163.16,163.11,163.13,129200000.0
2008-05-30 09:32:00,163.13,163.17,163.125,163.17,112600000.0
2008-05-30 09:33:00,163.17,163.17,163.13,163.13,135100000.0
2008-05-30 09:34:00,163.13,163.18,163.13,163.155,198600000.0
2008-05-30 09:35:00,163.15,163.2,163.145,163.19,134000000.0
2008-05-30 09:36:00,163.19,163.21,163.18,163.19,142200000.0
2008-05-30 09:37:00,163.19,163.2,163.18,163.19,131300000.0
2008-05-30 09:38:00,163.19,163.22,163.17,163.22,157900000.0
2008-05-30 09:39:00,163.23,163.27,163.2,163.255,78800000.0
2008-05-30 09:40:00,163.25,163.29,163.23,163.25,597399999.0
2008-05-30 09:41:00,163.25,163.3,163.24,163.29,175100000.0
2008-05-30 09:42:00,163.29,163.33,163.22,163.255,191400000.0
2008-05-30 09:43:00,163.26,163.29,163.255,163.27,155500000.0
2008-05-30 09:44:00,163.27,163.28,163.26,163.28,79700000.0
2008-05-30 09:45:00,163.28,163.28,163.25,163.28,139800000.0
2008-05-30 09:46:00,163.28,163.29,163.24,163.26,121400000.0
2008-05-30 09:47:00,163.27,163.29,163.24,163.28,125700000.0
2008-05-30 09:48:00,163.28,163.3,163.25,163.29,109900000.0
2008-05-30 09:49:00,163.29,163.295,163.26,163.29,144900000.0
2008-05-30 09:50:00,163.29,163.3,163.24,163.245,215500000.0
2008-05-30 09:51:00,163.24,163.25,163.22,163.25,160600000.0
2008-05-30 09:52:00,163.25,163.255,163.22,163.22,108100000.0
2008-05-30 09:53:00,163.22,163.22,163.2,163.22,98500000.0
2008-05-30 09:54:00,163.22,163.22,163.2,163.2,100000000.0
2008-05-30 09:55:00,163.21,163.21,163.19,163.2,69700000.0
2008-05-30 09:56:00,163.2,163.21,163.19,163.19,168500000.0
2008-05-30 09:57:00,163.19,163.2,163.17,163.175,186022337.0
2008-05-30 09:58:00,163.175,163.2,163.17,163.17,210900000.0
2008-05-30 09:59:00,163.17,163.2,163.17,163.19,198400000.0
2008-05-30 10:00:00,163.19,163.24,163.18,163.23,223000000.0
2008-05-30 10:01:00,163.22,163.23,163.2,163.21,267900000.0
2008-05-30 10:02:00,163.21,163.26,163.19,163.23,239400000.0
2008-05-30 10:03:00,163.23,163.25,163.22,163.24,126600000.0
2008-05-30 10:04:00,163.24,163.24,163.21,163.22,94600000.0
2008-05-30 10:05:00,163.22,163.22,163.19,163.19,101900000.0
2008-05-30 10:06:00,163.19,163.24,163.19,163.23,288500000.0
2008-05-30 10:07:00,163.23,163.24,163.2,163.24,171500000.0
2008-05-30 10:08:00,163.24,163.25,163.17,163.17,179800000.0
2008-05-30 10:09:00,163.17,163.24,163.17,163.21,200500000.0
2008-05-30 10:10:00,163.21,163.26,163.19,163.25,230400000.0
2008-05-30 10:11:00,163.25,163.265,163.225,163.23,201100000.0
2008-05-30 10:12:00,163.23,163.245,163.23,163.235,178300000.0
2008-05-30 10:13:00,163.24,163.26,163.23,163.255,170700000.0
2008-05-30 10:14:00,163.25,163.27,163.25,163.265,158900000.0
2008-05-30 10:15:00,163.265,163.275,163.23,163.23,130500000.0
2008-05-30 10:16:00,163.23,163.29,163.22,163.28,173500000.0
2008-05-30 10:17:00,163.27,163.3,163.25,163.29,232500000.0
2008-05-30 10:18:00,163.29,163.3,163.29,163.3,111900000.0
2008-05-30 10:19:00,163.3,163.31,163.29,163.29,184400000.0
2008-05-30 10:20:00,163.29,163.3,163.27,163.27,126000000.0
2008-05-30 10:21:00,163.27,163.295,163.27,163.29,115700000.0
2008-05-30 10:22:00,163.29,163.31,163.28,163.3,179000000.0
2008-05-30 10:23:00,163.305,163.31,163.27,163.29,167200000.0
2008-05-30 10:24:00,163.3,163.33,163.29,163.31,224100000.0
2008-05-30 10:25:00,163.31,163.32,163.3,163.32,78500000.0
2008-05-30 10:26:00,163.32,163.32,163.29,163.3,80600000.0
2008-05-30 10:27:00,163.3,163.31,163.28,163.29,111400000.0
2008-05-30 10:28:00,163.29,163.31,163.28,163.31,89400000.0
2008-05-30 10:29:00,163.31,163.31,163.29,163.29,133000000.0
2008-05-30 10:30:00,163.29,163.3,163.28,163.3,200600000.0
2008-05-30 10:31:00,163.3,163.32,163.245,163.26,213200001.0
2008-05-30 10:32:00,163.26,163.27,163.21,163.24,200400000.0
2008-05-30 10:33:00,163.24,163.28,163.24,163.28,114700000.0
2008-05-30 10:34:00,163.28,163.28,163.24,163.26,55200000.0
2008-05-30 10:35:00,163.26,163.29,163.26,163.28,68600000.0
2008-05-30 10:36:00,163.28,163.31,163.27,163.3,50600000.0
2008-05-30 10:37:00,163.3,163.31,163.29,163.29,121600000.0
2008-05-30 10:38:00,163.29,163.31,163.27,163.3,157000000.0
2008-05-30 10:39:00,163.3,163.3,163.29,163.29,78100000.0
2008-05-30 10:40:00,163.29,163.3,163.29,163.3,206600000.0
2008-05-30 10:41:00,163.3,163.33,163.3,163.32,151500000.0
2008-05-30 10:42:00,163.32,163.34,163.31,163.34,129100000.0
2008-05-30 10:43:00,163.34,163.35,163.33,163.34,110100000.0
2008-05-30 10:44:00,163.34,163.35,163.34,163.34,122800000.0
2008-05-30 10:45:00,163.34,163.35,163.31,163.31,234500000.0
2008-05-30 10:46:00,163.31,163.33,163.31,163.31,282900000.0
2008-05-30 10:47:00,163.31,163.32,163.29,163.31,107500000.0
2008-05-30 10:48:00,163.31,163.34,163.31,163.31,84800000.0
2008-05-30 10:49:00,163.31,163.34,163.31,163.31,126300000.0
2008-05-30 10:50:00,163.31,163.34,163.3,163.33,109700000.0
2008-05-30 10:51:00,163.33,163.35,163.32,163.33,159500000.0
2008-05-30 10:52:00,163.33,163.33,163.29,163.31,117700000.0
2008-05-30 10:53:00,163.31,163.31,163.28,163.29,122000000.0
2008-05-30 10:54:00,163.29,163.3,163.26,163.265,179600000.0
2008-05-30 10:55:00,163.27,163.29,163.265,163.29,68300000.0
2008-05-30 10:56:00,163.3,163.32,163.29,163.3,151400000.0
2008-05-30 10:57:00,163.3,163.32,163.29,163.31,83000000.0
2008-05-30 10:58:00,163.31,163.31,163.28,163.28,73100000.0
2008-05-30 10:59:00,163.29,163.35,163.29,163.34,77500000.0
2008-05-30 11:00:00,163.34,163.37,163.32,163.35,142700000.0
2008-05-30 11:01:00,163.34,163.34,163.3,163.32,150500000.0
2008-05-30 11:02:00,163.32,163.37,163.31,163.37,154300000.0
2008-05-30 11:03:00,163.37,163.39,163.37,163.37,128700000.0
2008-05-30 11:04:00,163.37,163.38,163.36,163.37,89000000.0
2008-05-30 11:05:00,163.37,163.39,163.37,163.39,48400000.0
2008-05-30 11:06:00,163.39,163.42,163.39,163.42,52900000.0
2008-05-30 11:07:00,163.42,163.42,163.37,163.4,79700000.0
2008-05-30 11:08:00,163.4,163.41,163.39,163.4,113100000.0
2008-05-30 11:09:00,163.4,163.4,163.37,163.37,61200000.0
2008-05-30 11:10:00,163.37,163.39,163.365,163.37,84000000.0
2008-05-30 11:11:00,163.37,163.43,163.37,163.43,112100000.0
2008-05-30 11:12:00,163.43,163.43,163.38,163.38,114700000.0
2008-05-30 11:13:00,163.38,163.39,163.36,163.36,150900000.0
2008-05-30 11:14:00,163.37,163.41,163.36,163.4,106000000.0
2008-05-30 11:15:00,163.39,163.42,163.39,163.4,161900000.0
2008-05-30 11:16:00,163.4,163.4,163.38,163.38,74000000.0
2008-05-30 11:17:00,163.38,163.38,163.36,163.37,139200000.0
2008-05-30 11:18:00,163.37,163.38,163.37,163.375,64900000.0
2008-05-30 11:19:00,163.375,163.38,163.35,163.355,118200000.0
2008-05-30 11:20:00,163.355,163.42,163.355,163.4,139400000.0
2008-05-30 11:21:00,163.405,163.43,163.39,163.4,236000000.0
2008-05-30 11:22:00,163.4,163.41,163.39,163.39,97500000.0
2008-05-30 11:23:00,163.39,163.39,163.32,163.33,113400000.0
2008-05-30 11:24:00,163.33,163.365,163.33,163.36,101500000.0
2008-05-30 11:25:00,163.36,163.41,163.36,163.4,92300000.0
2008-05-30 11:26:00,163.4,163.4,163.37,163.38,100100000.0
2008-05-30 11:27:00,163.38,163.39,163.37,163.39,29900000.0
2008-05-30 11:28:00,163.38,163.43,163.37,163.42,111300000.0
2008-05-30 11:29:00,163.42,163.44,163.415,163.42,52200000.0
2008-05-30 11:30:00,163.42,163.43,163.38,163.38,77400000.0
2008-05-30 11:31:00,163.38,163.395,163.37,163.38,130300000.0
2008-05-30 11:32:00,163.38,163.385,163.35,163.37,153400000.0
2008-05-30 11:33:00,163.37,163.37,163.35,163.36,101600000.0
2008-05-30 11:34:00,163.36,163.38,163.35,163.38,107500000.0
2008-05-30 11:35:00,163.38,163.4,163.38,163.4,81300000.0
2008-05-30 11:36:00,163.4,163.41,163.39,163.405,37500000.0
2008-05-30 11:37:00,163.405,163.43,163.39,163.41,97000000.0
2008-05-30 11:38:00,163.41,163.46,163.41,163.45,216700000.0
2008-05-30 11:39:00,163.45,163.45,163.425,163.43,153000000.0
2008-05-30 11:40:00,163.43,163.44,163.405,163.42,148900000.0
2008-05-30 11:41:00,163.42,163.44,163.41,163.43,134600000.0
2008-05-30 11:42:00,163.44,163.45,163.41,163.41,157500000.0
2008-05-30 11:43:00,163.415,163.45,163.41,163.44,111800000.0
2008-05-30 11:44:00,163.44,163.45,163.41,163.41,101900000.0
2008-05-30 11:45:00,163.41,163.455,163.4,163.455,138100000.0
2008-05-30 11:46:00,163.45,163.46,163.445,163.45,52300000.0
2008-05-30 11:47:00,163.45,163.45,163.41,163.42,87700000.0
2008-05-30 11:48:00,163.43,163.44,163.4,163.415,101500000.0
2008-05-30 11:49:00,163.415,163.42,163.37,163.38,110500000.0
2008-05-30 11:50:00,163.38,163.39,163.365,163.38,129300000.0
2008-05-30 11:51:00,163.385,163.4,163.38,163.395,84000000.0
2008-05-30 11:52:00,163.39,163.43,163.39,163.4,66500000.0
2008-05-30 11:53:00,163.4,163.43,163.395,163.43,87800000.0
2008-05-30 11:54:00,163.43,163.47,163.43,163.46,101000000.0
2008-05-30 11:55:00,163.46,163.48,163.385,163.41,192300000.0
2008-05-30 11:56:00,163.41,163.43,163.4,163.43,70900000.0
2008-05-30 11:57:00,163.42,163.45,163.42,163.43,164000000.0
2008-05-30 11:58:00,163.43,163.45,163.43,163.44,136400000.0
2008-05-30 11:59:00,163.44,163.44,163.41,163.42,156800000.0
2008-05-30 12:00:00,163.42,163.45,163.42,163.43,59900000.0
2008-05-30 12:01:00,163.43,163.45,163.42,163.44,175300000.0
2008-05-30 12:02:00,163.44,163.45,163.43,163.43,149200000.0
2008-05-30 12:03:00,163.435,163.44,163.39,163.42,106100000.0
2008-05-30 12:04:00,163.42,163.44,163.42,163.43,115500000.0
2008-05-30 12:05:00,163.42,163.44,163.37,163.38,169000000.0
2008-05-30 12:06:00,163.38,163.395,163.365,163.365,73700000.0
2008-05-30 12:07:00,163.37,163.38,163.35,163.35,152400000.0
2008-05-30 12:08:00,163.35,163.38,163.35,163.38,49200000.0
2008-05-30 12:09:00,163.38,163.425,163.38,163.39,121800000.0
2008-05-30 12:10:00,163.39,163.4,163.365,163.375,64100000.0
2008-05-30 12:11:00,163.375,163.375,163.33,163.34,138700000.0
2008-05-30 12:12:00,163.34,163.385,163.34,163.36,93100000.0
2008-05-30 12:13:00,163.36,163.38,163.36,163.38,78400000.0
2008-05-30 12:14:00,163.38,163.4,163.37,163.39,91000000.0
2008-05-30 12:15:00,163.39,163.405,163.375,163.395,147900000.0
2008-05-30 12:16:00,163.395,163.475,163.395,163.47,99400000.0
2008-05-30 12:17:00,163.47,163.49,163.465,163.485,111200000.0
2008-05-30 12:18:00,163.485,163.49,163.435,163.435,112300000.0
2008-05-30 12:19:00,163.43,163.46,163.43,163.45,169200000.0
2008-05-30 12:20:00,163.45,163.46,163.43,163.45,259400000.0
2008-05-30 12:21:00,163.45,163.46,163.43,163.45,96400000.0
2008-05-30 12:22:00,163.45,163.45,163.43,163.43,120500000.0
2008-05-30 12:23:00,163.43,163.44,163.43,163.44,145700000.0
2008-05-30 12:24:00,163.44,163.44,163.42,163.43,77000000.0
2008-05-30 12:25:00,163.43,163.43,163.39,163.42,123500000.0
2008-05-30 12:26:00,163.425,163.44,163.425,163.43,194300000.0
2008-05-30 12:27:00,163.43,163.43,163.42,163.42,72000000.0
2008-05-30 12:28:00,163.42,163.45,163.42,163.45,88900000.0
2008-05-30 12:29:00,163.45,163.455,163.44,163.455,111700000.0
2008-05-30 12:30:00,163.46,163.48,163.44,163.48,136400000.0
2008-05-30 12:31:00,163.47,163.48,163.42,163.43,175000000.0
2008-05-30 12:32:00,163.43,163.44,163.42,163.44,63000000.0
2008-05-30 12:33:00,163.44,163.44,163.43,163.44,102100000.0
2008-05-30 12:34:00,163.44,163.45,163.43,163.44,124300000.0
2008-05-30 12:35:00,163.44,163.47,163.44,163.45,136800000.0
2008-05-30 12:36:00,163.45,163.47,163.44,163.45,155200000.0
2008-05-30 12:37:00,163.455,163.46,163.43,163.44,121500000.0
2008-05-30 12:38:00,163.44,163.46,163.43,163.46,130400000.0
2008-05-30 12:39:00,163.46,163.53,163.46,163.52,172600000.0
2008-05-30 12:40:00,163.51,163.54,163.505,163.53,65400000.0
2008-05-30 12:41:00,163.53,163.56,163.53,163.54,138500000.0
2008-05-30 12:42:00,163.54,163.54,163.52,163.53,247600000.0
2008-05-30 12:43:00,163.53,163.54,163.53,163.535,145300000.0
2008-05-30 12:44:00,163.535,163.55,163.52,163.54,173600000.0
2008-05-30 12:45:00,163.54,163.56,163.53,163.56,259200000.0
2008-05-30 12:46:00,163.56,163.58,163.54,163.57,62600000.0
2008-05-30 12:47:00,163.57,163.6,163.555,163.6,150200000.0
2008-05-30 12:48:00,163.6,163.63,163.6,163.63,133800000.0
2008-05-30 12:49:00,163.63,163.65,163.61,163.61,163700000.0
2008-05-30 12:50:00,163.61,163.61,163.59,163.6,164500000.0
2008-05-30 12:51:00,163.6,163.6,163.58,163.59,124800000.0
2008-05-30 12:52:00,163.59,163.6,163.58,163.6,67300000.0
2008-05-30 12:53:00,163.6,163.6,163.59,163.6,86400000.0
2008-05-30 12:54:00,163.6,163.605,163.6,163.6,58600000.0
2008-05-30 12:55:00,163.6,163.62,163.585,163.62,82800000.0
2008-05-30 12:56:00,163.62,163.66,163.62,163.64,183000000.0
2008-05-30 12:57:00,163.64,163.68,163.625,163.68,55500000.0
2008-05-30 12:58:00,163.68,163.7,163.655,163.7,185300000.0
2008-05-30 12:59:00,163.7,163.71,163.66,163.66,70900000.0
2008-05-30 13:00:00,163.66,163.68,163.65,163.68,140100000.0
2008-05-30 13:01:00,163.67,163.68,163.66,163.67,111100000.0
2008-05-30 13:02:00,163.67,163.67,163.66,163.66,121700000.0
2008-05-30 13:03:00,163.66,163.66,163.64,163.65,89100000.0
2008-05-30 13:04:00,163.65,163.69,163.64,163.69,127800000.0
2008-05-30 13:05:00,163.685,163.7,163.68,163.68,93500000.0
2008-05-30 13:06:00,163.68,163.7,163.67,163.69,103900000.0
2008-05-30 13:07:00,163.69,163.76,163.69,163.75,156300000.0
2008-05-30 13:08:00,163.75,163.79,163.75,163.78,202600000.0
2008-05-30 13:09:00,163.78,163.78,163.75,163.75,65300000.0
2008-05-30 13:10:00,163.75,163.76,163.74,163.74,87000000.0
2008-05-30 13:11:00,163.74,163.75,163.73,163.74,52900000.0
2008-05-30 13:12:00,163.74,163.74,163.72,163.73,55500000.0
2008-05-30 13:13:00,163.73,163.73,163.71,163.73,48900000.0
2008-05-30 13:14:00,163.73,163.81,163.73,163.8,144400000.0
2008-05-30 13:15:00,163.79,163.8,163.78,163.78,102700000.0
2008-05-30 13:16:00,163.78,163.79,163.77,163.77,92400000.0
2008-05-30 13:17:00,163.77,163.79,163.76,163.76,45600000.0
2008-05-30 13:18:00,163.76,163.77,163.74,163.74,43900000.0
2008-05-30 13:19:00,163.74,163.75,163.73,163.74,60300000.0
2008-05-30 13:20:00,163.74,163.755,163.74,163.74,59700000.0
2008-05-30 13:21:00,163.74,163.76,163.74,163.755,149000000.0
2008-05-30 13:22:00,163.755,163.79,163.755,163.79,96300000.0
2008-05-30 13:23:00,163.79,163.82,163.79,163.81,87700000.0
2008-05-30 13:24:00,163.81,163.86,163.81,163.855,187000000.0
2008-05-30 13:25:00,163.85,163.865,163.84,163.85,228900000.0
2008-05-30 13:26:00,163.85,163.86,163.85,163.85,111000000.0
2008-05-30 13:27:00,163.85,163.85,163.84,163.85,56900000.0
2008-05-30 13:28:00,163.85,163.87,163.84,163.87,53100000.0
2008-05-30 13:29:00,163.86,163.86,163.85,163.86,81000000.0
2008-05-30 13:30:00,163.86,163.87,163.85,163.85,163000000.0
2008-05-30 13:31:00,163.85,163.86,163.83,163.84,78400000.0
2008-05-30 13:32:00,163.84,163.87,163.835,163.87,91900000.0
2008-05-30 13:33:00,163.87,163.87,163.86,163.87,60400000.0
2008-05-30 13:34:00,163.87,163.88,163.86,163.87,79200000.0
2008-05-30 13:35:00,163.87,163.87,163.84,163.84,57800000.0
2008-05-30 13:36:00,163.84,163.85,163.83,163.835,100300000.0
2008-05-30 13:37:00,163.83,163.85,163.83,163.85,79400000.0
2008-05-30 13:38:00,163.85,163.86,163.845,163.855,45500000.0
2008-05-30 13:39:00,163.855,163.86,163.85,163.855,32900000.0
2008-05-30 13:40:00,163.86,163.86,163.85,163.86,57900000.0
2008-05-30 13:41:00,163.86,163.875,163.855,163.86,103400000.0
2008-05-30 13:42:00,163.865,163.87,163.85,163.85,50300000.0
2008-05-30 13:43:00,163.85,163.86,163.84,163.84,140400000.0
2008-05-30 13:44:00,163.84,163.845,163.83,163.83,73600000.0
2008-05-30 13:45:00,163.83,163.83,163.8,163.805,93800000.0
2008-05-30 13:46:00,163.805,163.835,163.805,163.83,95100000.0
2008-05-30 13:47:00,163.83,163.845,163.82,163.835,89800000.0
2008-05-30 13:48:00,163.84,163.88,163.84,163.86,49500000.0
2008-05-30 13:49:00,163.86,163.86,163.835,163.855,63300000.0
2008-05-30 13:50:00,163.855,163.87,163.84,163.845,51000000.0
2008-05-30 13:51:00,163.845,163.85,163.83,163.835,58100000.0
2008-05-30 13:52:00,163.835,163.85,163.835,163.845,50900000.0
2008-05-30 13:53:00,163.85,163.85,163.835,163.85,53500000.0
2008-05-30 13:54:00,163.85,163.865,163.83,163.83,143100000.0
2008-05-30 13:55:00,163.83,163.83,163.79,163.795,132500000.0
2008-05-30 13:56:00,163.795,163.81,163.79,163.79,71800000.0
2008-05-30 13:57:00,163.79,163.795,163.75,163.755,109900000.0
2008-05-30 13:58:00,163.755,163.77,163.72,163.73,131700000.0
2008-05-30 13:59:00,163.73,163.77,163.73,163.76,146800000.0
2008-05-30 14:00:00,163.76,163.76,163.74,163.74,43800000.0
2008-05-30 14:01:00,163.74,163.76,163.72,163.75,134500000.0
2008-05-30 14:02:00,163.74,163.75,163.73,163.74,102300000.0
2008-05-30 14:03:00,163.74,163.74,163.72,163.72,122300000.0
2008-05-30 14:04:00,163.72,163.76,163.72,163.75,100100000.0
2008-05-30 14:05:00,163.75,163.78,163.74,163.76,110900000.0
2008-05-30 14:06:00,163.76,163.78,163.73,163.75,145400000.0
2008-05-30 14:07:00,163.75,163.78,163.73,163.77,80500000.0
2008-05-30 14:08:00,163.77,163.77,163.76,163.76,125800000.0
2008-05-30 14:09:00,163.76,163.76,163.74,163.75,163000000.0
2008-05-30 14:10:00,163.75,163.77,163.74,163.75,91200000.0
2008-05-30 14:11:00,163.75,163.78,163.75,163.78,92400000.0
2008-05-30 14:12:00,163.78,163.78,163.73,163.75,133100000.0
2008-05-30 14:13:00,163.75,163.75,163.72,163.73,112200000.0
2008-05-30 14:14:00,163.73,163.74,163.72,163.73,177500000.0
2008-05-30 14:15:00,163.73,163.77,163.73,163.76,101600000.0
2008-05-30 14:16:00,163.76,163.77,163.75,163.755,75800000.0
2008-05-30 14:17:00,163.75,163.78,163.75,163.77,75100000.0
2008-05-30 14:18:00,163.77,163.78,163.76,163.76,98400000.0
2008-05-30 14:19:00,163.76,163.77,163.74,163.75,106400000.0
2008-05-30 14:20:00,163.75,163.76,163.74,163.75,150500000.0
2008-05-30 14:21:00,163.75,163.75,163.74,163.74,36800000.0
2008-05-30 14:22:00,163.74,163.75,163.74,163.75,72000000.0
2008-05-30 14:23:00,163.75,163.76,163.73,163.74,98700000.0
2008-05-30 14:24:00,163.74,163.75,163.73,163.73,56000000.0
2008-05-30 14:25:00,163.73,163.75,163.73,163.74,66000000.0
2008-05-30 14:26:00,163.74,163.77,163.735,163.765,170400000.0
2008-05-30 14:27:00,163.765,163.77,163.73,163.73,75900000.0
2008-05-30 14:28:00,163.73,163.765,163.73,163.75,95400000.0
2008-05-30 14:29:00,163.75,163.79,163.75,163.76,146500000.0
2008-05-30 14:30:00,163.76,163.77,163.69,163.71,82300000.0
2008-05-30 14:31:00,163.71,163.78,163.71,163.78,101400000.0
2008-05-30 14:32:00,163.79,163.84,163.79,163.825,235400000.0
2008-05-30 14:33:00,163.825,163.83,163.765,163.77,291500000.0
2008-05-30 14:34:00,163.77,163.81,163.76,163.77,226600000.0
2008-05-30 14:35:00,163.77,163.795,163.75,163.775,130300000.0
2008-05-30 14:36:00,163.775,163.79,163.75,163.79,127000000.0
2008-05-30 14:37:00,163.79,163.81,163.76,163.76,107100000.0
2008-05-30 14:38:00,163.76,163.79,163.75,163.78,123400000.0
2008-05-30 14:39:00,163.78,163.81,163.78,163.78,116500000.0
2008-05-30 14:40:00,163.78,163.81,163.74,163.78,97800000.0
2008-05-30 14:41:00,163.78,163.82,163.78,163.81,268800000.0
2008-05-30 14:42:00,163.81,163.82,163.8,163.81,96300000.0
2008-05-30 14:43:00,163.81,163.84,163.81,163.81,201400000.0
2008-05-30 14:44:00,163.81,163.82,163.78,163.8,125700000.0
2008-05-30 14:45:00,163.8,163.81,163.76,163.76,136900000.0
2008-05-30 14:46:00,163.76,163.79,163.76,163.79,104900000.0
2008-05-30 14:47:00,163.79,163.8,163.73,163.76,128800000.0
2008-05-30 14:48:00,163.76,163.79,163.76,163.77,111700000.0
2008-05-30 14:49:00,163.77,163.78,163.76,163.77,44400000.0
2008-05-30 14:50:00,163.77,163.81,163.75,163.81,151600000.0
2008-05-30 14:51:00,163.81,163.82,163.77,163.82,140800000.0
2008-05-30 14:52:00,163.81,163.83,163.81,163.82,84600000.0
2008-05-30 14:53:00,163.82,163.82,163.77,163.79,141300000.0
2008-05-30 14:54:00,163.79,163.81,163.77,163.81,99900000.0
2008-05-30 14:55:00,163.81,163.83,163.8,163.81,216000000.0
2008-05-30 14:56:00,163.81,163.84,163.79,163.84,193000000.0
2008-05-30 14:57:00,163.84,163.86,163.83,163.84,170100000.0
2008-05-30 14:58:00,163.84,163.84,163.8,163.8,265100000.0
2008-05-30 14:59:00,163.8,163.82,163.79,163.8,156200000.0
2008-05-30 15:00:00,163.8,163.81,163.79,163.8,104500000.0
2008-05-30 15:01:00,163.8,163.83,163.79,163.83,114200000.0
2008-05-30 15:02:00,163.83,163.835,163.8,163.82,191600000.0
2008-05-30 15:03:00,163.82,163.84,163.79,163.84,168200000.0
2008-05-30 15:04:00,163.84,163.86,163.83,163.86,140900000.0
2008-05-30 15:05:00,163.86,163.86,163.84,163.845,168600000.0
2008-05-30 15:06:00,163.85,163.88,163.84,163.86,154400000.0
2008-05-30 15:07:00,163.85,163.87,163.84,163.84,105100000.0
2008-05-30 15:08:00,163.84,163.87,163.84,163.85,107100000.0
2008-05-30 15:09:00,163.85,163.87,163.85,163.87,62100000.0
2008-05-30 15:10:00,163.87,163.89,163.84,163.84,197700000.0
2008-05-30 15:11:00,163.84,163.84,163.82,163.83,87100000.0
2008-05-30 15:12:00,163.83,163.86,163.82,163.86,67300000.0
2008-05-30 15:13:00,163.86,163.87,163.84,163.84,159200000.0
2008-05-30 15:14:00,163.84,163.85,163.82,163.83,195700000.0
2008-05-30 15:15:00,163.83,163.89,163.83,163.87,178600000.0
2008-05-30 15:16:00,163.87,163.9,163.87,163.87,130100000.0
2008-05-30 15:17:00,163.87,163.9,163.86,163.885,99900000.0
2008-05-30 15:18:00,163.89,163.94,163.88,163.93,338000000.0
2008-05-30 15:19:00,163.93,163.94,163.92,163.94,365200000.0
2008-05-30 15:20:00,163.94,163.97,163.93,163.93,741900001.0
2008-05-30 15:21:00,163.93,163.96,163.93,163.94,745600000.0
2008-05-30 15:22:00,163.94,163.95,163.92,163.95,425200000.0
2008-05-30 15:23:00,163.95,163.96,163.94,163.94,148020001.0
2008-05-30 15:24:00,163.94,163.97,163.94,163.96,154800000.0
2008-05-30 15:25:00,163.96,163.96,163.93,163.94,206560000.0
2008-05-30 15:26:00,163.94,163.95,163.93,163.93,234700000.0
2008-05-30 15:27:00,163.94,163.94,163.9,163.91,493300000.0
2008-05-30 15:28:00,163.91,163.91,163.87,163.88,723640000.0
2008-05-30 15:29:00,163.88,163.9,163.84,163.885,521740000.0
2008-05-30 15:30:00,163.885,163.9,163.87,163.9,674540000.0
2008-05-30 15:31:00,163.9,163.925,163.89,163.89,457800000.0
2008-05-30 15:32:00,163.895,163.915,163.87,163.87,320900000.0
2008-05-30 15:33:00,163.87,163.89,163.845,163.86,221620000.0
2008-05-30 15:34:00,163.86,163.86,163.85,163.855,108240000.0
2008-05-30 15:35:00,163.855,163.875,163.855,163.86,165300000.0
2008-05-30 15:36:00,163.86,163.86,163.83,163.86,189450000.0
2008-05-30 15:37:00,163.855,163.86,163.83,163.83,192200000.0
2008-05-30 15:38:00,163.83,163.9,163.83,163.89,228800000.0
2008-05-30 15:39:00,163.89,163.89,163.86,163.89,189300000.0
2008-05-30 15:40:00,163.89,163.92,163.885,163.91,130200000.0
2008-05-30 15:41:00,163.91,163.92,163.9,163.91,79800000.0
2008-05-30 15:42:00,163.915,163.95,163.91,163.94,151500000.0
2008-05-30 15:43:00,163.94,163.95,163.9,163.92,139800000.0
2008-05-30 15:44:00,163.92,163.96,163.92,163.96,87600000.0
2008-05-30 15:45:00,163.94,163.96,163.87,163.87,253700001.0
2008-05-30 15:46:00,163.87,163.9,163.87,163.88,186500000.0
2008-05-30 15:47:00,163.88,163.94,163.88,163.94,165700000.0
2008-05-30 15:48:00,163.94,163.95,163.91,163.92,166700000.0
2008-05-30 15:49:00,163.915,163.96,163.9,163.9,236600000.0
2008-05-30 15:50:00,163.9,163.91,163.86,163.87,189300001.0
2008-05-30 15:51:00,163.87,163.94,163.865,163.89,161300000.0
2008-05-30 15:52:00,163.89,163.93,163.89,163.895,139200000.0
2008-05-30 15:53:00,163.895,163.9,163.86,163.88,134980000.0
2008-05-30 15:54:00,163.88,163.88,163.85,163.86,135940000.0
2008-05-30 15:55:00,163.86,163.87,163.82,163.84,361619999.0
2008-05-30 15:56:00,163.84,163.84,163.77,163.815,341619999.0
2008-05-30 15:57:00,163.815,163.84,163.78,163.78,281720000.0
2008-05-30 15:58:00,163.78,163.79,163.745,163.76,239400000.0
2008-05-30 15:59:00,163.77,163.79,163.72,163.75,414000000.0
2008-05-30 16:00:00,163.75,163.76,163.71,163.72,205900000.0
2008-05-30 16:01:00,163.725,163.74,163.7,163.725,202600000.0
2008-05-30 16:02:00,163.725,163.79,163.725,163.765,177500001.0
2008-05-30 16:03:00,163.765,163.78,163.75,163.78,229100000.0
2008-05-30 16:04:00,163.78,163.8,163.73,163.755,265000000.0
2008-05-30 16:05:00,163.76,163.79,163.73,163.74,508999999.0
2008-05-30 16:06:00,163.73,163.76,163.72,163.74,375800000.0
2008-05-30 16:07:00,163.74,163.74,163.72,163.73,108100000.0
2008-05-30 16:08:00,163.73,163.77,163.715,163.735,526199999.0
2008-05-30 16:09:00,163.74,163.76,163.705,163.705,344700000.0
2008-05-30 16:10:00,163.7,163.77,163.7,163.76,248900000.0
2008-05-30 16:11:00,163.76,163.77,163.735,163.75,184600000.0
2008-05-30 16:12:00,163.75,163.77,163.73,163.76,200700000.0
2008-05-30 16:13:00,163.77,163.83,163.77,163.83,250500000.0
2008-05-30 16:14:00,163.83,163.89,163.82,163.89,255700001.0
2008-05-30 16:15:00,163.89,163.9,163.87,163.87,250900000.0
2008-05-30 16:16:00,163.88,163.88,163.86,163.86,161800000.0
2008-05-30 16:17:00,163.86,163.87,163.85,163.865,191520000.0
2008-05-30 16:18:00,163.87,163.87,163.82,163.83,206560000.0
2008-05-30 16:19:00,163.83,163.86,163.83,163.85,172080000.0
2008-05-30 16:20:00,163.845,163.89,163.835,163.87,154480000.0
2008-05-30 16:21:00,163.86,163.89,163.84,163.87,175380000.0
2008-05-30 16:22:00,163.87,163.87,163.84,163.87,193180000.0
2008-05-30 16:23:00,163.87,163.9,163.86,163.86,209100000.0
2008-05-30 16:24:00,163.855,163.92,163.85,163.91,220060000.0
2008-05-30 16:25:00,163.91,163.92,163.89,163.9,236660000.0
2008-05-30 16:26:00,163.9,163.91,163.88,163.91,235220000.0
2008-05-30 16:27:00,163.91,163.92,163.88,163.9,190360001.0
2008-05-30 16:28:00,163.905,163.905,163.88,163.89,98580000.0
2008-05-30 16:29:00,163.89,163.92,163.88,163.9,150040000.0
2008-05-30 16:30:00,163.9,163.92,163.87,163.88,168120000.0
2008-05-30 16:31:00,163.88,163.91,163.88,163.91,124800000.0
2008-05-30 16:32:00,163.91,163.93,163.9,163.91,288600000.0
2008-05-30 16:33:00,163.905,163.91,163.84,163.86,397200000.0
2008-05-30 16:34:00,163.86,163.9,163.85,163.885,267200000.0
2008-05-30 16:35:00,163.89,163.94,163.88,163.93,211800000.0
2008-05-30 16:36:00,163.93,163.94,163.9,163.91,249400000.0
2008-05-30 16:37:00,163.9,163.945,163.9,163.93,168900000.0
2008-05-30 16:38:00,163.93,163.945,163.93,163.94,373400000.0
2008-05-30 16:39:00,163.94,163.95,163.92,163.95,308200000.0
2008-05-30 16:40:00,163.95,163.965,163.93,163.94,359400000.0
2008-05-30 16:41:00,163.95,163.965,163.94,163.96,173200000.0
2008-05-30 16:42:00,163.96,163.99,163.96,163.99,209400000.0
2008-05-30 16:43:00,163.99,163.995,163.96,163.99,278900000.0
2008-05-30 16:44:00,163.98,163.99,163.955,163.98,300900000.0
2008-05-30 16:45:00,163.99,163.99,163.97,163.98,174180000.0
2008-05-30 16:46:00,163.98,163.98,163.93,163.94,193500000.0
2008-05-30 16:47:00,163.94,163.97,163.93,163.96,260200000.0
2008-05-30 16:48:00,163.96,163.98,163.945,163.95,205500000.0
2008-05-30 16:49:00,163.95,163.95,163.86,163.87,249400000.0
2008-05-30 16:50:00,163.87,163.93,163.86,163.925,205500000.0
2008-05-30 16:51:00,163.93,163.96,163.92,163.95,124100000.0
2008-05-30 16:52:00,163.95,163.96,163.93,163.95,192100000.0
2008-05-30 16:53:00,163.95,163.95,163.91,163.915,182500000.0
2008-05-30 16:54:00,163.92,163.925,163.87,163.9,316600000.0
2008-05-30 16:55:00,163.93,163.93,163.88,163.92,301300000.0
2008-05-30 16:56:00,163.92,163.92,163.88,163.88,214200000.0
2008-05-30 16:57:00,163.88,163.92,163.87,163.89,209200000.0
2008-05-30 16:58:00,163.895,163.93,163.87,163.93,294000000.0
2008-05-30 16:59:00,163.925,164.05,163.92,164.05,267600000.0
2008-05-30 17:00:00,164.045,164.11,164.045,164.075,286100000.0
2008-05-30 17:01:00,164.075,164.14,164.07,164.12,251000000.0
2008-05-30 17:02:00,164.12,164.14,164.1,164.13,183100000.0
2008-05-30 17:03:00,164.13,164.18,164.105,164.105,198700000.0
2008-05-30 17:04:00,164.11,164.12,164.09,164.1,235600000.0
2008-05-30 17:05:00,164.1,164.11,164.095,164.1,135200000.0
2008-05-30 17:06:00,164.1,164.12,164.09,164.09,180400000.0
2008-05-30 17:07:00,164.09,164.11,164.07,164.09,259299999.0
2008-05-30 17:08:00,164.09,164.1,164.07,164.1,263300000.0
2008-05-30 17:09:00,164.1,164.175,164.1,164.17,264000000.0
2008-05-30 17:10:00,164.185,164.185,164.13,164.16,193500000.0
2008-05-30 17:11:00,164.16,164.18,164.15,164.17,187800000.0
2008-05-30 17:12:00,164.17,164.18,164.15,164.15,286200000.0
2008-05-30 17:13:00,164.15,164.19,164.14,164.18,229400000.0
2008-05-30 17:14:00,164.185,164.19,164.13,164.13,249200000.0
2008-05-30 17:15:00,164.13,164.14,164.1,164.11,330900000.0
2008-05-30 17:16:00,164.11,164.13,164.1,164.12,278200000.0
2008-05-30 17:17:00,164.12,164.13,164.1,164.1,295100000.0
2008-05-30 17:18:00,164.1,164.11,164.07,164.07,142300000.0
2008-05-30 17:19:00,164.07,164.12,164.05,164.11,102900000.0
2008-05-30 17:20:00,164.11,164.12,164.04,164.075,221600000.0
2008-05-30 17:21:00,164.075,164.11,164.05,164.1,191100000.0
2008-05-30 17:22:00,164.09,164.1,164.07,164.08,119700000.0
2008-05-30 17:23:00,164.08,164.08,164.06,164.07,118600000.0
2008-05-30 17:24:00,164.07,164.1,164.07,164.07,119000000.0
2008-05-30 17:25:00,164.07,164.08,164.04,164.06,169900000.0
2008-05-30 17:26:00,164.06,164.07,164.02,164.02,162000000.0
2008-05-30 17:27:00,164.02,164.07,164.02,164.03,194700000.0
2008-05-30 17:28:00,164.03,164.07,164.03,164.05,132800000.0
2008-05-30 17:29:00,164.055,164.07,164.04,164.04,203300000.0
2008-05-30 17:30:00,164.04,164.05,164.03,164.03,196500000.0
2008-05-30 17:31:00,164.03,164.04,163.98,164.01,221500000.0
2008-05-30 17:32:00,164.005,164.01,163.98,163.99,150300000.0
2008-05-30 17:33:00,163.99,164.04,163.99,164.04,186900000.0
2008-05-30 17:34:00,164.03,164.06,164.01,164.06,112400000.0
2008-05-30 17:35:00,164.055,164.1,164.055,164.09,181100000.0
2008-05-30 17:36:00,164.09,164.09,164.05,164.05,101100000.0
2008-05-30 17:37:00,164.05,164.08,164.04,164.08,72800000.0
2008-05-30 17:38:00,164.08,164.08,164.05,164.06,89300000.0
2008-05-30 17:39:00,164.05,164.06,164.01,164.02,146300000.0
2008-05-30 17:40:00,164.01,164.04,164.0,164.04,115700000.0
2008-05-30 17:41:00,164.04,164.07,164.02,164.04,175100000.0
2008-05-30 17:42:00,164.04,164.09,164.035,164.08,131400000.0
2008-05-30 17:43:00,164.07,164.08,164.06,164.08,105300000.0
2008-05-30 17:44:00,164.08,164.09,164.07,164.09,104600000.0
2008-05-30 17:45:00,164.09,164.11,164.06,164.06,159400000.0
2008-05-30 17:46:00,164.08,164.1,164.06,164.09,200400000.0
2008-05-30 17:47:00,164.09,164.12,164.085,164.09,206300000.0
2008-05-30 17:48:00,164.09,164.14,164.09,164.12,204400000.0
2008-05-30 17:49:00,164.13,164.14,164.08,164.09,204300000.0
2008-05-30 17:50:00,164.08,164.13,164.07,164.12,181500000.0
2008-05-30 17:51:00,164.12,164.13,164.11,164.12,175600000.0
2008-05-30 17:52:00,164.12,164.16,164.11,164.16,123100000.0
2008-05-30 17:53:00,164.16,164.17,164.13,164.16,190000000.0
2008-05-30 17:54:00,164.16,164.16,164.12,164.13,204100000.0
2008-05-30 17:55:00,164.13,164.14,164.11,164.14,184900000.0
2008-05-30 17:56:00,164.14,164.15,164.12,164.13,128400000.0
2008-05-30 17:57:00,164.13,164.13,164.11,164.12,145400000.0
2008-05-30 17:58:00,164.12,164.12,164.1,164.1,136300000.0
2008-05-30 17:59:00,164.1,164.11,164.08,164.1,120600000.0
2008-05-30 18:00:00,164.1,164.11,164.04,164.04,128800000.0
2008-05-30 18:01:00,164.03,164.1,164.03,164.09,86600000.0
2008-05-30 18:02:00,164.09,164.09,164.06,164.07,88300000.0
2008-05-30 18:03:00,164.07,164.09,164.065,164.09,103900000.0
2008-05-30 18:04:00,164.085,164.1,164.06,164.08,146500000.0
2008-05-30 18:05:00,164.08,164.08,164.05,164.05,61000000.0
2008-05-30 18:06:00,164.05,164.08,164.04,164.04,227100000.0
2008-05-30 18:07:00,164.04,164.08,163.99,164.07,244800000.0
2008-05-30 18:08:00,164.07,164.07,164.05,164.06,138400000.0
2008-05-30 18:09:00,164.06,164.07,164.04,164.04,132500000.0
2008-05-30 18:10:00,164.04,164.07,164.0,164.045,218500000.0
2008-05-30 18:11:00,164.045,164.045,164.0,164.01,201000000.0
2008-05-30 18:12:00,164.01,164.03,164.0,164.03,126300000.0
2008-05-30 18:13:00,164.03,164.03,164.0,164.01,125200000.0
2008-05-30 18:14:00,164.005,164.01,163.99,164.0,231500000.0
2008-05-30 18:15:00,164.0,164.01,163.99,164.0,116800000.0
2008-05-30 18:16:00,164.0,164.0,164.0,164.0,64400000.0
2008-05-30 18:17:00,164.0,164.01,164.0,164.0,42300000.0
2008-05-30 18:18:00,164.0,164.0,163.98,163.98,35500000.0
2008-05-30 18:19:00,163.98,164.0,163.98,163.99,104700000.0
2008-05-30 18:20:00,163.99,164.0,163.98,164.0,155800000.0
2008-05-30 18:21:00,164.0,164.0,163.98,163.99,143500000.0
2008-05-30 18:22:00,163.99,163.99,163.975,163.98,118500000.0
2008-05-30 18:23:00,163.98,164.03,163.975,163.98,132600000.0
2008-05-30 18:24:00,163.98,163.99,163.98,163.98,99700000.0
2008-05-30 18:25:00,163.98,163.99,163.98,163.98,75100000.0
2008-05-30 18:26:00,163.98,163.99,163.95,163.95,143700000.0
2008-05-30 18:27:00,163.95,163.96,163.94,163.95,148400000.0
2008-05-30 18:28:00,163.95,163.96,163.94,163.96,104500000.0
2008-05-30 18:29:00,163.95,163.96,163.94,163.94,37500000.0
2008-05-30 18:30:00,163.94,163.95,163.94,163.95,91500000.0
2008-05-30 18:31:00,163.95,163.96,163.94,163.95,79300000.0
2008-05-30 18:32:00,163.95,163.96,163.94,163.94,41600000.0
2008-05-30 18:33:00,163.945,163.965,163.945,163.96,54700000.0
2008-05-30 18:34:00,163.95,163.98,163.94,163.97,87400000.0
2008-05-30 18:35:00,163.97,164.0,163.97,164.0,95400000.0
2008-05-30 18:36:00,163.995,164.0,163.97,163.97,35300000.0
2008-05-30 18:37:00,163.97,164.0,163.97,163.97,96200000.0
2008-05-30 18:38:00,163.98,163.98,163.96,163.97,59100000.0
2008-05-30 18:39:00,163.97,163.98,163.965,163.97,18700000.0
2008-05-30 18:40:00,163.97,163.98,163.97,163.97,52900000.0
2008-05-30 18:41:00,163.97,163.98,163.97,163.98,33400000.0
2008-05-30 18:42:00,163.98,163.98,163.97,163.97,175200000.0
2008-05-30 18:43:00,163.97,164.0,163.97,163.99,101800000.0
2008-05-30 18:44:00,163.99,164.0,163.98,163.99,132900000.0
2008-05-30 18:45:00,163.99,164.0,163.99,164.0,65200000.0
2008-05-30 18:46:00,164.0,164.02,163.99,164.015,91800000.0
2008-05-30 18:47:00,164.01,164.01,164.0,164.0,76000000.0
2008-05-30 18:48:00,164.0,164.04,164.0,164.005,136700000.0
2008-05-30 18:49:00,164.01,164.04,164.01,164.03,101800000.0
2008-05-30 18:50:00,164.03,164.08,164.03,164.05,138500000.0
2008-05-30 18:51:00,164.05,164.06,164.035,164.06,137500000.0
2008-05-30 18:52:00,164.055,164.06,164.035,164.035,71400000.0
2008-05-30 18:53:00,164.03,164.03,164.015,164.015,70200000.0
2008-05-30 18:54:00,164.015,164.015,163.99,163.99,52800000.0
2008-05-30 18:55:00,164.005,164.01,163.99,164.0,134700000.0
2008-05-30 18:56:00,164.0,164.0,163.99,164.0,129400000.0
2008-05-30 18:57:00,163.99,164.0,163.98,163.98,114500000.0
2008-05-30 18:58:00,163.98,163.985,163.98,163.98,60200000.0
2008-05-30 18:59:00,163.98,164.01,163.98,163.99,150800000.0
2008-05-30 19:00:00,163.99,164.01,163.98,164.0,75200000.0
2008-05-30 19:01:00,164.0,164.0,163.99,164.0,99800000.0
2008-05-30 19:02:00,164.0,164.0,163.99,164.0,20800000.0
2008-05-30 19:03:00,164.01,164.03,164.005,164.02,105200000.0
2008-05-30 19:04:00,164.02,164.03,164.01,164.02,106300000.0
2008-05-30 19:05:00,164.02,164.04,164.015,164.04,68500000.0
2008-05-30 19:06:00,164.04,164.04,164.01,164.02,101200000.0
2008-05-30 19:07:00,164.02,164.02,164.0,164.0,121200000.0
2008-05-30 19:08:00,164.0,164.04,163.995,164.02,61500000.0
2008-05-30 19:09:00,164.02,164.02,163.99,163.99,77600000.0
2008-05-30 19:10:00,163.99,163.99,163.98,163.99,115800000.0
2008-05-30 19:11:00,163.99,164.0,163.97,163.99,132500000.0
2008-05-30 19:12:00,163.98,164.0,163.98,163.99,99400000.0
2008-05-30 19:13:00,163.99,164.0,163.98,163.99,71900000.0
2008-05-30 19:14:00,163.99,164.0,163.99,164.0,25900000.0
2008-05-30 19:15:00,164.0,164.02,164.0,164.02,65900000.0
2008-05-30 19:16:00,164.02,164.03,164.0,164.03,99200000.0
2008-05-30 19:17:00,164.03,164.03,163.98,163.98,175100000.0
2008-05-30 19:18:00,163.97,163.99,163.96,163.99,114100000.0
2008-05-30 19:19:00,163.99,164.0,163.99,164.0,61500000.0
2008-05-30 19:20:00,164.0,164.0,163.99,163.99,59000000.0
2008-05-30 19:21:00,163.99,164.03,163.99,164.0,99200000.0
2008-05-30 19:22:00,164.0,164.01,163.99,163.99,80700000.0
2008-05-30 19:23:00,163.99,164.01,163.99,164.01,35000000.0
2008-05-30 19:24:00,164.01,164.03,163.99,163.99,112900000.0
2008-05-30 19:25:00,163.99,164.02,163.99,164.02,96300000.0
2008-05-30 19:26:00,164.01,164.02,163.985,163.985,84100000.0
2008-05-30 19:27:00,163.98,163.98,163.965,163.98,70700000.0
2008-05-30 19:28:00,163.98,164.02,163.98,164.0,90700000.0
2008-05-30 19:29:00,163.99,164.01,163.985,163.99,52000000.0
2008-05-30 19:30:00,163.99,164.01,163.97,163.99,103000000.0
2008-05-30 19:31:00,163.99,164.03,163.99,164.02,87800000.0
2008-05-30 19:32:00,164.02,164.03,164.0,164.0,79600000.0
2008-05-30 19:33:00,164.0,164.01,163.98,163.99,123000000.0
2008-05-30 19:34:00,164.0,164.0,163.98,163.98,122000000.0
2008-05-30 19:35:00,163.98,164.0,163.98,163.99,39500000.0
2008-05-30 19:36:00,163.99,163.995,163.985,163.99,39700000.0
2008-05-30 19:37:00,163.99,164.0,163.99,163.995,25400000.0
2008-05-30 19:38:00,164.0,164.02,164.0,164.02,74900000.0
2008-05-30 19:39:00,164.02,164.03,163.99,164.03,70600000.0
2008-05-30 19:40:00,164.03,164.04,164.02,164.03,70100000.0
2008-05-30 19:41:00,164.03,164.08,164.03,164.07,98900000.0
2008-05-30 19:42:00,164.07,164.08,164.07,164.08,29100000.0
2008-05-30 19:43:00,164.07,164.08,164.05,164.06,109700000.0
2008-05-30 19:44:00,164.06,164.07,164.055,164.06,106200000.0
2008-05-30 19:45:00,164.065,164.08,164.02,164.03,98400000.0
2008-05-30 19:46:00,164.03,164.08,164.03,164.075,120300000.0
2008-05-30 19:47:00,164.08,164.09,164.065,164.08,102600000.0
2008-05-30 19:48:00,164.08,164.08,164.04,164.05,77600000.0
2008-05-30 19:49:00,164.05,164.07,164.04,164.05,89900000.0
2008-05-30 19:50:00,164.05,164.08,164.02,164.08,192700000.0
2008-05-30 19:51:00,164.08,164.08,164.02,164.04,148200000.0
2008-05-30 19:52:00,164.04,164.06,164.02,164.06,119600000.0
2008-05-30 19:53:00,164.05,164.06,164.02,164.02,154300000.0
2008-05-30 19:54:00,164.02,164.02,164.0,164.0,120400000.0
2008-05-30 19:55:00,164.0,164.02,164.0,164.01,79600000.0
2008-05-30 19:56:00,164.01,164.03,164.01,164.03,82300000.0
2008-05-30 19:57:00,164.02,164.06,164.01,164.05,191200000.0
2008-05-30 19:58:00,164.05,164.05,164.02,164.02,84700000.0
2008-05-30 19:59:00,164.02,164.03,164.0,164.01,72500000.0
2008-05-30 20:00:00,164.01,164.01,163.98,163.98,97700000.0
2008-05-30 20:01:00,163.99,163.99,163.96,163.96,152800000.0
2008-05-30 20:02:00,163.96,163.97,163.95,163.96,103600000.0
2008-05-30 20:03:00,163.96,163.97,163.92,163.93,150700000.0
2008-05-30 20:04:00,163.93,163.93,163.91,163.91,67600000.0
2008-05-30 20:05:00,163.92,163.95,163.92,163.93,85000000.0
2008-05-30 20:06:00,163.93,163.95,163.915,163.93,120800000.0
2008-05-30 20:07:00,163.93,163.94,163.9,163.91,118500000.0
2008-05-30 20:08:00,163.91,163.94,163.91,163.92,72400000.0
2008-05-30 20:09:00,163.925,163.94,163.9,163.9,159800000.0
2008-05-30 20:10:00,163.9,163.9,163.88,163.89,79700000.0
2008-05-30 20:11:00,163.89,163.97,163.88,163.94,167448878.0
2008-05-30 20:12:00,163.94,163.98,163.92,163.98,99300000.0
2008-05-30 20:13:00,163.98,164.01,163.97,164.0,120100000.0
2008-05-30 20:14:00,164.0,164.0,163.98,163.99,70500000.0
2008-05-30 20:15:00,163.99,164.0,163.98,163.98,66900000.0
2008-05-30 20:16:00,163.98,163.98,163.96,163.96,80800000.0
2008-05-30 20:17:00,163.96,163.96,163.93,163.94,113800000.0
2008-05-30 20:18:00,163.94,163.97,163.92,163.96,106700000.0
2008-05-30 20:19:00,163.96,164.03,163.96,164.02,146700000.0
2008-05-30 20:20:00,164.02,164.045,164.01,164.03,89300000.0
2008-05-30 20:21:00,164.03,164.06,164.03,164.05,136700000.0
2008-05-30 20:22:00,164.05,164.06,164.035,164.05,94200000.0
2008-05-30 20:23:00,164.05,164.05,164.02,164.02,45900000.0
2008-05-30 20:24:00,164.02,164.03,164.0,164.03,161600000.0
2008-05-30 20:25:00,164.03,164.03,164.01,164.03,82300000.0
2008-05-30 20:26:00,164.03,164.04,164.025,164.03,80500000.0
2008-05-30 20:27:00,164.03,164.03,164.01,164.02,64700000.0
2008-05-30 20:28:00,164.02,164.02,164.005,164.005,35800000.0
2008-05-30 20:29:00,164.005,164.005,163.955,163.96,72400000.0
2008-05-30 20:30:00,163.96,163.97,163.94,163.96,124800000.0
2008-05-30 20:31:00,163.96,164.0,163.96,164.0,70900000.0
2008-05-30 20:32:00,164.0,164.03,163.99,163.99,65800000.0
2008-05-30 20:33:00,163.99,164.02,163.99,164.02,86800000.0
2008-05-30 20:34:00,164.02,164.02,163.985,164.0,96500000.0
2008-05-30 20:35:00,164.0,164.0,163.985,163.99,60200000.0
2008-05-30 20:36:00,163.99,164.01,163.99,163.99,47800000.0
2008-05-30 20:37:00,163.99,164.0,163.99,164.0,48300000.0
2008-05-30 20:38:00,164.0,164.0,163.96,163.99,101500000.0
2008-05-30 20:39:00,163.99,163.99,163.985,163.99,32200000.0
2008-05-30 20:40:00,163.99,164.0,163.99,164.0,26500000.0
2008-05-30 20:41:00,164.0,164.005,163.99,163.99,50900000.0
2008-05-30 20:42:00,163.99,164.0,163.965,163.99,105900000.0
2008-05-30 20:43:00,163.98,164.01,163.975,164.005,119300000.0
2008-05-30 20:44:00,164.005,164.01,163.985,163.985,108500000.0
2008-05-30 20:45:00,163.99,163.99,163.94,163.94,136100000.0
2008-05-30 20:46:00,163.94,163.97,163.94,163.97,113400000.0
2008-05-30 20:47:00,163.97,163.97,163.93,163.94,128100000.0
2008-05-30 20:48:00,163.94,163.94,163.925,163.93,60000000.0
2008-05-30 20:49:00,163.935,163.95,163.935,163.94,38000000.0
2008-05-30 20:50:00,163.94,163.95,163.94,163.94,71200000.0
2008-05-30 20:51:00,163.95,163.95,163.94,163.94,80600000.0
2008-05-30 20:52:00,163.95,163.96,163.94,163.94,68700000.0
2008-05-30 20:53:00,163.94,163.94,163.93,163.93,61100000.0
2008-05-30 20:54:00,163.93,163.96,163.93,163.96,129300000.0
2008-05-30 20:55:00,163.96,163.99,163.95,163.99,150700000.0
2008-05-30 20:56:00,163.99,164.015,163.99,164.0,187200000.0
2008-05-30 20:57:00,164.0,164.04,164.0,164.04,85200000.0
2008-05-30 20:58:00,164.04,164.06,164.03,164.06,134100000.0
2008-05-30 20:59:00,164.06,164.06,164.04,164.04,185400000.0
2008-05-30 21:00:00,164.04,164.07,164.04,164.06,97600000.0
2008-05-30 21:01:00,164.06,164.06,164.03,164.04,110800000.0
2008-05-30 21:02:00,164.04,164.07,164.04,164.06,85800000.0
2008-05-30 21:03:00,164.06,164.07,164.06,164.06,92600000.0
2008-05-30 21:04:00,164.065,164.08,164.06,164.06,147000000.0
2008-05-30 21:05:00,164.065,164.075,164.06,164.065,52400000.0
2008-05-30 21:06:00,164.065,164.065,164.04,164.05,71400000.0
2008-05-30 21:07:00,164.05,164.06,164.05,164.06,65800000.0
2008-05-30 21:08:00,164.055,164.055,164.04,164.055,70700000.0
2008-05-30 21:09:00,164.055,164.075,164.045,164.05,102800000.0
2008-05-30 21:10:00,164.055,164.055,164.04,164.045,32500000.0
2008-05-30 21:11:00,164.045,164.065,164.04,164.05,100100000.0
2008-05-30 21:12:00,164.045,164.05,164.04,164.04,60400000.0
2008-05-30 21:13:00,164.04,164.05,164.04,164.04,23400000.0
2008-05-30 21:14:00,164.04,164.045,164.04,164.045,26300000.0
2008-05-30 21:15:00,164.045,164.05,164.03,164.035,57800000.0
2008-05-30 21:16:00,164.03,164.045,163.99,164.0,77500000.0
2008-05-30 21:17:00,164.0,164.015,164.0,164.0,83600000.0
2008-05-30 21:18:00,164.0,164.02,163.985,163.995,95000000.0
2008-05-30 21:19:00,163.995,164.03,163.98,164.03,93400000.0
2008-05-30 21:20:00,164.03,164.03,163.985,163.99,137200000.0
2008-05-30 21:21:00,163.99,163.99,163.97,163.97,126400000.0
2008-05-30 21:22:00,163.975,163.985,163.97,163.97,99700000.0
2008-05-30 21:23:00,163.97,163.99,163.965,163.985,117600000.0
2008-05-30 21:24:00,163.985,163.99,163.98,163.985,51900000.0
2008-05-30 21:25:00,163.99,163.99,163.98,163.99,101300000.0
2008-05-30 21:26:00,163.99,164.015,163.99,164.015,72800000.0
2008-05-30 21:27:00,164.015,164.03,164.01,164.02,74100000.0
2008-05-30 21:28:00,164.01,164.01,163.99,163.99,38600000.0
2008-05-30 21:29:00,163.99,164.01,163.98,164.01,157900000.0
2008-05-30 21:30:00,164.01,164.01,163.99,163.99,80700000.0
2008-05-30 21:31:00,163.99,163.99,163.965,163.975,50100000.0
2008-05-30 21:32:00,163.975,164.02,163.975,164.005,71900000.0
2008-05-30 21:33:00,164.005,164.01,163.96,163.98,132700000.0
2008-05-30 21:34:00,163.98,163.985,163.96,163.98,98400000.0
2008-05-30 21:35:00,163.98,163.98,163.955,163.98,132800000.0
2008-05-30 21:36:00,163.98,163.98,163.97,163.98,71300000.0
2008-05-30 21:37:00,163.98,163.985,163.98,163.98,63900000.0
2008-05-30 21:38:00,163.98,163.99,163.98,163.99,41900000.0
2008-05-30 21:39:00,163.99,164.01,163.98,163.99,82400000.0
2008-05-30 21:40:00,163.99,164.02,163.99,164.01,89800000.0
2008-05-30 21:41:00,164.01,164.015,164.0,164.01,76100000.0
2008-05-30 21:42:00,164.01,164.01,163.995,163.995,68500000.0
2008-05-30 21:43:00,163.995,164.01,163.98,164.01,92700000.0
2008-05-30 21:44:00,164.005,164.01,163.99,163.995,53800000.0
2008-05-30 21:45:00,163.995,164.01,163.995,164.005,74100000.0
2008-05-30 21:46:00,164.005,164.01,163.99,164.005,125100000.0
2008-05-30 21:47:00,164.0,164.015,164.0,164.005,66300000.0
2008-05-30 21:48:00,164.005,164.005,164.0,164.005,53500000.0
2008-05-30 21:49:00,164.005,164.02,164.005,164.005,45600000.0
2008-05-30 21:50:00,164.005,164.005,163.99,163.99,61600000.0
2008-05-30 21:51:00,163.99,164.01,163.99,164.01,50100000.0
2008-05-30 21:52:00,164.01,164.01,164.005,164.005,88400000.0
2008-05-30 21:53:00,164.005,164.01,163.99,164.01,69800000.0
2008-05-30 21:54:00,164.01,164.03,164.005,164.03,29000000.0
2008-05-30 21:55:00,164.03,164.03,164.01,164.01,52800000.0
2008-05-30 21:56:00,164.01,164.02,164.0,164.01,47900000.0
2008-05-30 21:57:00,164.01,164.01,164.005,164.005,9600000.0
2008-05-30 21:58:00,164.0,164.0,163.99,163.995,33200000.0
2008-05-30 21:59:00,163.995,164.01,163.99,163.99,51000000.0
2008-05-30 22:00:00,163.99,164.0,163.99,164.0,44800000.0
2008-05-30 22:01:00,163.99,164.015,163.99,164.005,43700000.0
2008-05-30 22:02:00,164.01,164.015,164.005,164.005,32700000.0
2008-05-30 22:03:00,164.01,164.01,164.0,164.0,26600000.0
2008-05-30 22:04:00,164.0,164.0,164.0,164.0,14400000.0
2008-05-30 22:05:00,164.0,164.0,163.99,163.99,12100000.0
2008-05-30 22:06:00,163.99,163.995,163.98,163.98,32400000.0
2008-05-30 22:07:00,163.98,163.98,163.98,163.98,18200000.0
2008-05-30 22:08:00,163.98,163.98,163.975,163.98,14800000.0
2008-05-30 22:09:00,163.98,163.985,163.98,163.98,22700000.0
2008-05-30 22:10:00,163.98,163.985,163.98,163.98,18300000.0
2008-05-30 22:11:00,163.98,164.0,163.97,163.97,66300000.0
2008-05-30 22:12:00,163.975,163.99,163.97,163.98,32200000.0
2008-05-30 22:13:00,163.98,163.98,163.975,163.975,7600000.0
2008-05-30 22:14:00,163.98,163.985,163.98,163.98,22000000.0
2008-05-30 22:15:00,163.98,164.04,163.975,164.035,113900000.0
2008-05-30 22:16:00,164.035,164.24,164.035,164.13,174500000.0
2008-05-30 22:17:00,164.13,164.13,164.12,164.12,106500000.0
2008-05-30 22:18:00,164.12,164.2,164.11,164.13,137000000.0
2008-05-30 22:19:00,164.13,164.145,164.13,164.14,43800000.0
2008-05-30 22:20:00,164.14,164.16,164.105,164.16,101500000.0
2008-05-30 22:21:00,164.16,164.16,164.14,164.14,64200000.0
2008-05-30 22:22:00,164.14,164.14,164.135,164.135,11200000.0
2008-05-30 22:23:00,164.135,164.14,164.12,164.13,35800000.0
2008-05-30 22:24:00,164.13,164.145,164.115,164.12,55500000.0
2008-05-30 22:25:00,164.12,164.14,164.115,164.13,99700000.0
2008-05-30 22:26:00,164.13,164.145,164.13,164.145,30500000.0
2008-05-30 22:27:00,164.16,164.16,164.13,164.15,115500000.0
2008-05-30 22:28:00,164.15,164.15,164.12,164.12,66300000.0
2008-05-30 22:29:00,164.12,164.12,164.11,164.11,10000000.0
2008-05-30 22:30:00,164.11,164.11,164.08,164.09,135700000.0
2008-05-30 22:31:00,164.09,164.11,164.09,164.09,22900000.0
2008-05-30 22:32:00,164.09,164.11,164.08,164.08,40600000.0
2008-05-30 22:33:00,164.08,164.14,164.08,164.14,79800000.0
2008-05-30 22:34:00,164.14,164.14,164.13,164.13,41800000.0
2008-05-30 22:35:00,164.13,164.14,164.12,164.13,68700000.0
2008-05-30 22:36:00,164.13,164.15,164.13,164.14,54000000.0
2008-05-30 22:37:00,164.14,164.14,164.12,164.12,12500000.0
2008-05-30 22:38:00,164.11,164.13,164.11,164.13,28900000.0
2008-05-30 22:39:00,164.13,164.14,164.12,164.13,19500000.0
2008-05-30 22:40:00,164.13,164.13,164.1,164.12,33600000.0
2008-05-30 22:41:00,164.13,164.16,164.13,164.15,38000000.0
2008-05-30 22:42:00,164.15,164.15,164.13,164.14,19500000.0
2008-05-30 22:43:00,164.14,164.16,164.14,164.16,31300000.0
2008-05-30 22:44:00,164.16,164.18,164.16,164.17,65000000.0
2008-05-30 22:45:00,164.17,164.18,164.17,164.18,15700000.0
2008-05-30 22:46:00,164.18,164.19,164.17,164.18,15200000.0
2008-05-30 22:47:00,164.18,164.19,164.17,164.17,32400000.0
2008-05-30 22:48:00,164.17,164.205,164.17,164.19,56300000.0
2008-05-30 22:49:00,164.19,164.21,164.19,164.2,78100000.0
2008-05-30 22:50:00,164.2,164.23,164.2,164.21,56900000.0
2008-05-30 22:51:00,164.205,164.22,164.19,164.19,59000000.0
2008-05-30 22:52:00,164.19,164.2,164.19,164.2,20800000.0
2008-05-30 22:53:00,164.195,164.2,164.19,164.19,20400000.0
2008-05-30 22:54:00,164.2,164.2,164.19,164.19,54700000.0
2008-05-30 22:55:00,164.19,164.19,164.18,164.18,34800000.0
2008-05-30 22:56:00,164.18,164.18,164.155,164.16,10100000.0
2008-05-30 22:57:00,164.16,164.16,164.09,164.1,66300000.0
2008-05-30 22:58:00,164.1,164.1,164.09,164.09,15100000.0
2008-05-30 22:59:00,164.09,164.1,164.09,164.1,22200000.0
2008-06-01 23:05:00,163.69,163.7,163.69,163.7,6700000.0
2008-06-01 23:06:00,163.7,163.74,163.69,163.74,53700000.0
2008-06-01 23:07:00,163.665,163.76,163.665,163.75,35000000.0
2008-06-01 23:08:00,163.75,163.76,163.655,163.76,96500000.0
2008-06-01 23:09:00,163.76,163.77,163.73,163.77,24700000.0
2008-06-01 23:10:00,163.77,163.86,163.77,163.84,54700000.0
2008-06-01 23:11:00,163.84,163.9,163.82,163.87,19000000.0
2008-06-01 23:12:00,163.89,163.97,163.85,163.95,80400000.0
2008-06-01 23:13:00,163.98,163.99,163.96,163.99,16800000.0
2008-06-01 23:14:00,163.99,164.05,163.98,164.05,20600000.0
2008-06-01 23:15:00,164.05,164.12,164.04,164.07,78100000.0
2008-06-01 23:16:00,164.07,164.1,164.05,164.09,88900000.0
2008-06-01 23:17:00,164.09,164.165,164.075,164.09,104300000.0
2008-06-01 23:18:00,164.09,164.13,164.065,164.09,94700000.0
2008-06-01 23:19:00,164.11,164.11,164.07,164.09,56700000.0
2008-06-01 23:20:00,164.09,164.13,164.08,164.08,60000000.0
2008-06-01 23:21:00,164.08,164.11,164.04,164.06,40800000.0
2008-06-01 23:22:00,164.05,164.05,163.99,163.99,15000000.0
2008-06-01 23:23:00,163.99,164.02,163.94,163.97,28900000.0
2008-06-01 23:24:00,163.98,163.98,163.94,163.94,10600000.0
2008-06-01 23:25:00,163.97,163.98,163.94,163.94,13300000.0
2008-06-01 23:26:00,163.94,163.97,163.905,163.905,66200000.0
2008-06-01 23:27:00,163.92,163.93,163.855,163.88,63500000.0
2008-06-01 23:28:00,163.88,163.89,163.87,163.88,73200000.0
2008-06-01 23:29:00,163.88,163.9,163.87,163.9,38200000.0
2008-06-01 23:30:00,163.9,163.9,163.87,163.87,34900000.0
2008-06-01 23:31:00,163.865,163.91,163.865,163.88,27400000.0
2008-06-01 23:32:00,163.88,163.895,163.875,163.88,76100000.0
2008-06-01 23:33:00,163.91,163.92,163.87,163.92,21200000.0
2008-06-01 23:34:00,163.92,163.92,163.85,163.87,55500000.0
2008-06-01 23:35:00,163.87,163.87,163.84,163.87,3800000.0
2008-06-01 23:36:00,163.87,163.87,163.87,163.87,2000000.0
2008-06-01 23:37:00,163.865,163.87,163.83,163.83,22600000.0
2008-06-01 23:38:00,163.83,163.83,163.765,163.78,57800000.0
2008-06-01 23:39:00,163.78,163.82,163.77,163.8,49800000.0
2008-06-01 23:40:00,163.8,163.8,163.8,163.8,24900000.0
2008-06-01 23:41:00,163.8,163.82,163.79,163.805,53300000.0
2008-06-01 23:42:00,163.805,163.805,163.76,163.76,17000000.0
2008-06-01 23:43:00,163.77,163.77,163.76,163.77,16000000.0
2008-06-01 23:44:00,163.77,163.8,163.77,163.8,44900000.0
2008-06-01 23:45:00,163.81,163.82,163.81,163.82,4900000.0
2008-06-01 23:46:00,163.82,163.82,163.8,163.8,88300000.0
2008-06-01 23:47:00,163.8,163.8,163.76,163.77,11100000.0
2008-06-01 23:48:00,163.77,163.81,163.77,163.81,25900000.0
2008-06-01 23:49:00,163.81,163.82,163.78,163.815,71800000.0
2008-06-01 23:50:00,163.815,163.82,163.815,163.815,7900000.0
2008-06-01 23:51:00,163.815,163.83,163.815,163.83,7400000.0
2008-06-01 23:52:00,163.82,163.87,163.815,163.82,34400000.0
2008-06-01 23:53:00,163.85,163.865,163.835,163.865,36200000.0
2008-06-01 23:54:00,163.865,163.865,163.8,163.84,41300000.0
2008-06-01 23:55:00,163.835,163.85,163.83,163.84,26400000.0
2008-06-01 23:56:00,163.84,163.84,163.79,163.79,33400000.0
2008-06-01 23:57:00,163.79,163.815,163.79,163.8,91200000.0
2008-06-01 23:58:00,163.8,163.83,163.77,163.83,71900000.0
2008-06-01 23:59:00,163.83,163.84,163.76,163.77,41600000.0
2008-06-02 00:00:00,163.77,163.84,163.76,163.825,176400000.0
2008-06-02 00:01:00,163.825,163.84,163.795,163.82,184900000.0
2008-06-02 00:02:00,163.825,163.83,163.81,163.815,51400000.0
2008-06-02 00:03:00,163.815,163.815,163.785,163.79,82400000.0
2008-06-02 00:04:00,163.79,163.79,163.75,163.76,214900000.0
2008-06-02 00:05:00,163.765,163.785,163.755,163.78,61100000.0
2008-06-02 00:06:00,163.78,163.79,163.76,163.77,153900000.0
2008-06-02 00:07:00,163.765,163.775,163.715,163.72,106100000.0
2008-06-02 00:08:00,163.72,163.755,163.71,163.755,117500000.0
2008-06-02 00:09:00,163.755,163.765,163.74,163.75,62500000.0
2008-06-02 00:10:00,163.75,163.765,163.72,163.73,73500000.0
2008-06-02 00:11:00,163.73,163.75,163.72,163.74,117800000.0
2008-06-02 00:12:00,163.74,163.77,163.74,163.77,60800000.0
2008-06-02 00:13:00,163.775,163.78,163.76,163.77,50600000.0
2008-06-02 00:14:00,163.77,163.82,163.77,163.81,127500000.0
2008-06-02 00:15:00,163.81,163.85,163.81,163.835,115400000.0
2008-06-02 00:16:00,163.84,163.86,163.835,163.85,57400000.0
2008-06-02 00:17:00,163.85,163.865,163.85,163.86,80800000.0
2008-06-02 00:18:00,163.85,163.85,163.84,163.84,11200000.0
2008-06-02 00:19:00,163.84,163.93,163.84,163.89,131700000.0
2008-06-02 00:20:00,163.9,163.93,163.86,163.86,150100000.0
2008-06-02 00:21:00,163.86,163.91,163.86,163.89,98000000.0
2008-06-02 00:22:00,163.89,163.89,163.89,163.89,23200000.0
2008-06-02 00:23:00,163.89,163.9,163.89,163.89,68100000.0
2008-06-02 00:24:00,163.89,163.89,163.79,163.79,52700000.0
2008-06-02 00:25:00,163.79,163.8,163.78,163.79,31800000.0
2008-06-02 00:26:00,163.79,163.795,163.78,163.78,58300000.0
2008-06-02 00:27:00,163.785,163.785,163.77,163.775,50700000.0
2008-06-02 00:28:00,163.78,163.78,163.77,163.77,37900000.0
2008-06-02 00:29:00,163.77,163.79,163.77,163.78,61600000.0
2008-06-02 00:30:00,163.78,163.825,163.78,163.81,52400000.0
2008-06-02 00:31:00,163.81,163.905,163.81,163.905,67700000.0
2008-06-02 00:32:00,163.905,163.91,163.89,163.9,56200000.0
2008-06-02 00:33:00,163.9,163.925,163.89,163.89,80800000.0
2008-06-02 00:34:00,163.89,163.89,163.875,163.88,29300000.0
2008-06-02 00:35:00,163.88,163.88,163.87,163.88,35400000.0
2008-06-02 00:36:00,163.88,163.88,163.85,163.85,11300000.0
2008-06-02 00:37:00,163.85,163.9,163.85,163.9,114800000.0
2008-06-02 00:38:00,163.9,163.915,163.9,163.915,54100000.0
2008-06-02 00:39:00,163.915,163.94,163.915,163.94,44600000.0
2008-06-02 00:40:00,163.94,163.94,163.935,163.94,39000000.0
2008-06-02 00:41:00,163.94,163.985,163.91,163.97,143500000.0
2008-06-02 00:42:00,163.97,163.97,163.94,163.945,74800000.0
2008-06-02 00:43:00,163.95,163.95,163.93,163.935,63200000.0
2008-06-02 00:44:00,163.94,163.99,163.94,163.95,128000000.0
2008-06-02 00:45:00,163.95,163.95,163.93,163.93,142600000.0
2008-06-02 00:46:00,163.93,163.94,163.93,163.93,93200000.0
2008-06-02 00:47:00,163.93,163.93,163.93,163.93,5100000.0
2008-06-02 00:48:00,163.93,163.95,163.93,163.94,26900000.0
2008-06-02 00:49:00,163.94,163.94,163.93,163.93,18800000.0
2008-06-02 00:50:00,163.93,163.975,163.93,163.96,102300000.0
2008-06-02 00:51:00,163.96,163.965,163.96,163.96,59500000.0
2008-06-02 00:52:00,163.95,163.96,163.95,163.95,64800000.0
2008-06-02 00:53:00,163.95,164.03,163.95,164.03,148100000.0
2008-06-02 00:54:00,164.03,164.04,164.005,164.02,64900000.0
2008-06-02 00:55:00,164.02,164.05,164.02,164.025,15000000.0
2008-06-02 00:56:00,164.025,164.03,164.02,164.03,15100000.0
2008-06-02 00:57:00,164.025,164.07,164.02,164.05,94400000.0
2008-06-02 00:58:00,164.05,164.055,164.05,164.05,70900000.0
2008-06-02 00:59:00,164.05,164.08,164.05,164.05,26800000.0
2008-06-02 01:00:00,164.05,164.05,164.05,164.05,19500000.0
2008-06-02 01:01:00,164.05,164.05,164.05,164.05,36000000.0
2008-06-02 01:02:00,164.05,164.05,164.005,164.005,91600000.0
2008-06-02 01:03:00,164.005,164.005,163.97,163.99,90000000.0
2008-06-02 01:04:00,163.99,163.995,163.98,163.98,72900000.0
2008-06-02 01:05:00,163.98,163.995,163.98,163.995,24100000.0
2008-06-02 01:06:00,163.995,164.03,163.98,164.025,43900000.0
2008-06-02 01:07:00,164.02,164.05,164.02,164.02,107000000.0
2008-06-02 01:08:00,164.02,164.02,164.02,164.02,30200000.0
2008-06-02 01:09:00,164.02,164.02,164.02,164.02,1600000.0
2008-06-02 01:10:00,164.02,164.055,164.02,164.03,56300000.0
2008-06-02 01:11:00,164.03,164.03,164.02,164.02,51600000.0
2008-06-02 01:12:00,164.02,164.025,164.005,164.02,50900000.0
2008-06-02 01:13:00,164.02,164.02,163.995,163.995,48800000.0
2008-06-02 01:14:00,163.995,164.005,163.99,163.995,39000000.0
2008-06-02 01:15:00,164.01,164.025,163.995,164.025,63200000.0
2008-06-02 01:16:00,164.03,164.05,164.02,164.02,37000000.0
2008-06-02 01:17:00,164.02,164.1,164.02,164.07,62500000.0
2008-06-02 01:18:00,164.07,164.07,164.025,164.04,64100000.0
2008-06-02 01:19:00,164.04,164.04,164.005,164.005,55800000.0
2008-06-02 01:20:00,164.005,164.005,163.99,163.99,11200000.0
2008-06-02 01:21:00,163.99,163.99,163.975,163.975,6400000.0
2008-06-02 01:22:00,163.975,164.005,163.975,164.005,14600000.0
2008-06-02 01:23:00,164.005,164.035,164.005,164.025,17000000.0
2008-06-02 01:24:00,164.04,164.04,164.025,164.025,200000.0
2008-06-02 01:25:00,164.025,164.04,164.0,164.025,5300000.0
2008-06-02 01:26:00,164.025,164.045,164.0,164.025,6300000.0
2008-06-02 01:27:00,164.025,164.065,164.01,164.05,12700000.0
2008-06-02 01:28:00,164.03,164.065,164.03,164.065,45900000.0
2008-06-02 01:29:00,164.065,164.065,164.05,164.05,400000.0
2008-06-02 01:30:00,164.05,164.06,164.035,164.035,1400000.0
2008-06-02 01:31:00,164.035,164.065,164.025,164.045,13700000.0
2008-06-02 01:32:00,164.065,164.12,164.04,164.105,79100000.0
2008-06-02 01:33:00,164.1,164.1,164.1,164.1,69400000.0
2008-06-02 01:34:00,164.1,164.21,164.1,164.15,241300000.0
2008-06-02 01:35:00,164.15,164.15,164.1,164.1,177800000.0
2008-06-02 01:36:00,164.1,164.1,164.05,164.07,61300000.0
2008-06-02 01:37:00,164.07,164.07,164.01,164.05,158600000.0
2008-06-02 01:38:00,164.05,164.05,164.05,164.05,74400000.0
2008-06-02 01:39:00,164.05,164.11,164.04,164.08,119800000.0
2008-06-02 01:40:00,164.08,164.09,164.07,164.07,60600000.0
2008-06-02 01:41:00,164.07,164.07,164.05,164.06,30500000.0
2008-06-02 01:42:00,164.06,164.06,164.03,164.04,138800000.0
2008-06-02 01:43:00,164.04,164.07,164.04,164.05,55200000.0
2008-06-02 01:44:00,164.05,164.06,164.05,164.06,34000000.0
2008-06-02 01:45:00,164.06,164.06,164.06,164.06,49900000.0
2008-06-02 01:46:00,164.06,164.1,164.06,164.09,43900000.0
2008-06-02 01:47:00,164.08,164.12,164.08,164.11,87900000.0
2008-06-02 01:48:00,164.11,164.11,164.1,164.1,107500000.0
2008-06-02 01:49:00,164.1,164.1,164.08,164.08,64700000.0
2008-06-02 01:50:00,164.08,164.1,164.08,164.08,170900000.0
2008-06-02 01:51:00,164.08,164.11,164.08,164.085,59700000.0
2008-06-02 01:52:00,164.09,164.09,164.08,164.085,42200000.0
2008-06-02 01:53:00,164.085,164.085,164.08,164.08,27000000.0
2008-06-02 01:54:00,164.08,164.1,164.05,164.09,125100000.0
2008-06-02 01:55:00,164.09,164.11,164.09,164.09,62000000.0
2008-06-02 01:56:00,164.08,164.11,164.08,164.09,17300000.0
2008-06-02 01:57:00,164.09,164.09,164.06,164.07,26400000.0
2008-06-02 01:58:00,164.06,164.1,164.06,164.06,30200000.0
2008-06-02 01:59:00,164.06,164.06,164.02,164.06,42700000.0
2008-06-02 02:00:00,164.06,164.06,164.02,164.03,175500000.0
2008-06-02 02:01:00,164.04,164.11,164.04,164.06,167400000.0
2008-06-02 02:02:00,164.06,164.06,164.05,164.06,4800000.0
2008-06-02 02:03:00,164.06,164.06,164.04,164.06,30600000.0
2008-06-02 02:04:00,164.06,164.06,164.05,164.06,29300000.0
2008-06-02 02:05:00,164.07,164.07,164.04,164.07,18000000.0
2008-06-02 02:06:00,164.07,164.09,164.03,164.05,63300000.0
2008-06-02 02:07:00,164.05,164.05,164.02,164.04,76000000.0
2008-06-02 02:08:00,164.04,164.05,164.01,164.03,87400000.0
2008-06-02 02:09:00,164.03,164.03,164.03,164.03,9800000.0
2008-06-02 02:10:00,164.03,164.075,164.01,164.075,115900000.0
2008-06-02 02:11:00,164.07,164.09,164.06,164.07,27900000.0
2008-06-02 02:12:00,164.075,164.075,164.06,164.06,53100000.0
2008-06-02 02:13:00,164.06,164.07,164.05,164.05,23200000.0
2008-06-02 02:14:00,164.05,164.06,164.04,164.05,83100000.0
2008-06-02 02:15:00,164.05,164.06,164.05,164.05,14100000.0
2008-06-02 02:16:00,164.06,164.06,164.05,164.06,18000000.0
2008-06-02 02:17:00,164.05,164.06,164.0,164.03,132500000.0
2008-06-02 02:18:00,164.02,164.02,163.97,163.97,104700000.0
2008-06-02 02:19:00,163.97,163.98,163.92,163.94,96500000.0
2008-06-02 02:20:00,163.94,163.95,163.87,163.87,154000000.0
2008-06-02 02:21:00,163.89,163.92,163.87,163.92,88500000.0
2008-06-02 02:22:00,163.92,163.92,163.88,163.91,81800000.0
2008-06-02 02:23:00,163.91,163.91,163.89,163.89,37000000.0
2008-06-02 02:24:00,163.89,163.9,163.88,163.89,47400000.0
2008-06-02 02:25:00,163.89,163.9,163.88,163.89,63000000.0
2008-06-02 02:26:00,163.9,163.91,163.87,163.87,73400000.0
2008-06-02 02:27:00,163.87,163.87,163.76,163.8,176400000.0
2008-06-02 02:28:00,163.8,163.84,163.8,163.84,531500000.0
2008-06-02 02:29:00,163.84,163.86,163.83,163.83,87100000.0
2008-06-02 02:30:00,163.83,163.86,163.81,163.85,51300000.0
2008-06-02 02:31:00,163.85,163.87,163.85,163.86,32000000.0
2008-06-02 02:32:00,163.86,163.87,163.84,163.84,59200000.0
2008-06-02 02:33:00,163.84,163.86,163.84,163.86,16600000.0
2008-06-02 02:34:00,163.86,163.86,163.81,163.83,27700000.0
2008-06-02 02:35:00,163.83,163.84,163.71,163.72,118400000.0
2008-06-02 02:36:00,163.73,163.84,163.72,163.8,214300000.0
2008-06-02 02:37:00,163.8,163.82,163.8,163.8,77800000.0
2008-06-02 02:38:00,163.8,163.81,163.8,163.8,35500000.0
2008-06-02 02:39:00,163.8,163.81,163.78,163.79,74000000.0
2008-06-02 02:40:00,163.79,163.79,163.77,163.77,19700000.0
2008-06-02 02:41:00,163.77,163.78,163.74,163.74,69300000.0
2008-06-02 02:42:00,163.74,163.79,163.72,163.75,152400000.0
2008-06-02 02:43:00,163.75,163.79,163.75,163.78,77600000.0
2008-06-02 02:44:00,163.78,163.8,163.77,163.78,57200000.0
2008-06-02 02:45:00,163.79,163.81,163.78,163.81,26400000.0
2008-06-02 02:46:00,163.81,163.84,163.81,163.83,91600000.0
2008-06-02 02:47:00,163.83,163.85,163.83,163.85,39000000.0
2008-06-02 02:48:00,163.84,163.85,163.84,163.85,8400000.0
2008-06-02 02:49:00,163.85,163.85,163.82,163.82,58800000.0
2008-06-02 02:50:00,163.83,163.85,163.83,163.83,39500000.0
2008-06-02 02:51:00,163.83,163.86,163.82,163.86,122100000.0
2008-06-02 02:52:00,163.86,163.86,163.8,163.81,87000000.0
2008-06-02 02:53:00,163.8,163.82,163.8,163.82,115800000.0
2008-06-02 02:54:00,163.82,163.83,163.72,163.75,183800000.0
2008-06-02 02:55:00,163.75,163.8,163.72,163.78,163200000.0
2008-06-02 02:56:00,163.79,163.8,163.77,163.79,63800000.0
2008-06-02 02:57:00,163.8,163.8,163.77,163.77,67600000.0
2008-06-02 02:58:00,163.77,163.82,163.74,163.74,209400000.0
2008-06-02 02:59:00,163.73,163.79,163.72,163.76,84600000.0
2008-06-02 03:00:00,163.76,163.79,163.74,163.76,135600000.0
2008-06-02 03:01:00,163.76,163.76,163.73,163.73,200900000.0
2008-06-02 03:02:00,163.73,163.76,163.73,163.74,88400000.0
2008-06-02 03:03:00,163.74,163.77,163.73,163.76,46300000.0
2008-06-02 03:04:00,163.77,163.78,163.75,163.76,65900000.0
2008-06-02 03:05:00,163.76,163.77,163.73,163.73,81400000.0
2008-06-02 03:06:00,163.73,163.75,163.73,163.74,57200000.0
2008-06-02 03:07:00,163.74,163.745,163.73,163.74,31200000.0
2008-06-02 03:08:00,163.74,163.75,163.74,163.75,65200000.0
2008-06-02 03:09:00,163.74,163.75,163.74,163.75,79300000.0
2008-06-02 03:10:00,163.75,163.77,163.75,163.77,97600000.0
2008-06-02 03:11:00,163.77,163.77,163.71,163.71,158400000.0
2008-06-02 03:12:00,163.71,163.75,163.71,163.72,151500000.0
2008-06-02 03:13:00,163.72,163.75,163.72,163.73,100800000.0
2008-06-02 03:14:00,163.74,163.76,163.73,163.74,76599999.0
2008-06-02 03:15:00,163.75,163.76,163.73,163.73,51500000.0
2008-06-02 03:16:00,163.73,163.74,163.7,163.71,209200000.0
2008-06-02 03:17:00,163.715,163.74,163.71,163.73,106900000.0
2008-06-02 03:18:00,163.72,163.74,163.71,163.72,139600000.0
2008-06-02 03:19:00,163.72,163.81,163.72,163.8,294700000.0
2008-06-02 03:20:00,163.8,163.81,163.78,163.8,78600000.0
2008-06-02 03:21:00,163.79,163.8,163.77,163.77,42600000.0
2008-06-02 03:22:00,163.77,163.78,163.73,163.73,107800000.0
2008-06-02 03:23:00,163.72,163.75,163.68,163.7,157400000.0
2008-06-02 03:24:00,163.69,163.7,163.67,163.67,197100000.0
2008-06-02 03:25:00,163.67,163.71,163.67,163.71,119700000.0
2008-06-02 03:26:00,163.71,163.71,163.69,163.69,56400000.0
2008-06-02 03:27:00,163.68,163.74,163.68,163.72,207299999.0
2008-06-02 03:28:00,163.72,163.75,163.72,163.74,123400000.0
2008-06-02 03:29:00,163.73,163.745,163.72,163.745,96900000.0
2008-06-02 03:30:00,163.74,163.75,163.7,163.75,291700000.0
2008-06-02 03:31:00,163.75,163.76,163.72,163.73,258700000.0
2008-06-02 03:32:00,163.73,163.75,163.73,163.74,48900000.0
2008-06-02 03:33:00,163.74,163.78,163.73,163.76,135900000.0
2008-06-02 03:34:00,163.76,163.8,163.76,163.78,154600000.0
2008-06-02 03:35:00,163.78,163.79,163.77,163.78,138200000.0
2008-06-02 03:36:00,163.78,163.79,163.78,163.78,36800000.0
2008-06-02 03:37:00,163.78,163.83,163.78,163.81,187600000.0
2008-06-02 03:38:00,163.81,163.82,163.79,163.8,76600000.0
2008-06-02 03:39:00,163.8,163.82,163.79,163.81,106300000.0
2008-06-02 03:40:00,163.81,163.83,163.79,163.82,102900000.0
2008-06-02 03:41:00,163.82,163.84,163.82,163.82,146700000.0
2008-06-02 03:42:00,163.82,163.83,163.8,163.81,86200000.0
2008-06-02 03:43:00,163.8,163.81,163.78,163.78,112699999.0
2008-06-02 03:44:00,163.79,163.8,163.76,163.78,86100000.0
2008-06-02 03:45:00,163.77,163.78,163.75,163.75,86500000.0
2008-06-02 03:46:00,163.75,163.76,163.74,163.76,92700000.0
2008-06-02 03:47:00,163.77,163.79,163.75,163.77,90900000.0
2008-06-02 03:48:00,163.77,163.77,163.75,163.76,80600000.0
2008-06-02 03:49:00,163.76,163.78,163.76,163.76,30800000.0
2008-06-02 03:50:00,163.76,163.77,163.75,163.76,39300000.0
2008-06-02 03:51:00,163.76,163.76,163.74,163.75,23000000.0
2008-06-02 03:52:00,163.75,163.76,163.74,163.75,61500000.0
2008-06-02 03:53:00,163.75,163.76,163.75,163.76,35500000.0
2008-06-02 03:54:00,163.76,163.79,163.75,163.79,164500000.0
2008-06-02 03:55:00,163.79,163.82,163.78,163.8,92000000.0
2008-06-02 03:56:00,163.79,163.82,163.79,163.82,126000000.0
2008-06-02 03:57:00,163.82,163.85,163.82,163.84,163100000.0
2008-06-02 03:58:00,163.83,163.84,163.83,163.84,10800000.0
2008-06-02 03:59:00,163.84,163.85,163.82,163.82,67700000.0
2008-06-02 04:00:00,163.82,163.83,163.76,163.76,182200000.0
2008-06-02 04:01:00,163.76,163.8,163.76,163.8,60500000.0
2008-06-02 04:02:00,163.8,163.82,163.79,163.81,55600000.0
2008-06-02 04:03:00,163.81,163.81,163.81,163.81,14900000.0
2008-06-02 04:04:00,163.81,163.82,163.78,163.79,79400000.0
2008-06-02 04:05:00,163.79,163.8,163.78,163.79,38900000.0
2008-06-02 04:06:00,163.8,163.8,163.77,163.77,26900000.0
2008-06-02 04:07:00,163.77,163.81,163.76,163.79,141000000.0
2008-06-02 04:08:00,163.79,163.79,163.78,163.78,10500000.0
2008-06-02 04:09:00,163.78,163.81,163.78,163.79,36400000.0
2008-06-02 04:10:00,163.79,163.8,163.76,163.78,134500000.0
2008-06-02 04:11:00,163.78,163.79,163.77,163.78,95800000.0
2008-06-02 04:12:00,163.78,163.79,163.78,163.79,22500000.0
2008-06-02 04:13:00,163.79,163.79,163.78,163.79,30300000.0
2008-06-02 04:14:00,163.79,163.79,163.78,163.78,33700000.0
2008-06-02 04:15:00,163.78,163.8,163.78,163.8,18700000.0
2008-06-02 04:16:00,163.8,163.8,163.77,163.77,17100000.0
2008-06-02 04:17:00,163.77,163.77,163.71,163.76,213000000.0
2008-06-02 04:18:00,163.76,163.76,163.75,163.75,24600000.0
2008-06-02 04:19:00,163.75,163.75,163.72,163.73,47700000.0
2008-06-02 04:20:00,163.73,163.74,163.73,163.73,16400000.0
2008-06-02 04:21:00,163.73,163.75,163.71,163.74,53300000.0
2008-06-02 04:22:00,163.74,163.77,163.74,163.77,111300000.0
2008-06-02 04:23:00,163.77,163.77,163.76,163.76,49400000.0
2008-06-02 04:24:00,163.76,163.77,163.75,163.75,32200000.0
2008-06-02 04:25:00,163.74,163.77,163.74,163.76,51200000.0
2008-06-02 04:26:00,163.76,163.77,163.75,163.76,25500000.0
2008-06-02 04:27:00,163.76,163.76,163.75,163.76,9000000.0
2008-06-02 04:28:00,163.76,163.76,163.74,163.76,12000000.0
2008-06-02 04:29:00,163.76,163.76,163.75,163.76,7500000.0
2008-06-02 04:30:00,163.76,163.76,163.75,163.76,53300000.0
2008-06-02 04:31:00,163.76,163.76,163.75,163.75,17300000.0
2008-06-02 04:32:00,163.75,163.75,163.73,163.73,19200000.0
2008-06-02 04:33:00,163.73,163.73,163.73,163.73,5900000.0
2008-06-02 04:34:00,163.73,163.74,163.73,163.74,14000000.0
2008-06-02 04:35:00,163.74,163.77,163.74,163.76,73500000.0
2008-06-02 04:36:00,163.76,163.77,163.76,163.77,60600000.0
2008-06-02 04:37:00,163.77,163.77,163.76,163.77,40600000.0
2008-06-02 04:38:00,163.765,163.765,163.735,163.74,96300000.0
2008-06-02 04:39:00,163.74,163.75,163.74,163.74,37600000.0
2008-06-02 04:40:00,163.74,163.74,163.74,163.74,7500000.0
2008-06-02 04:41:00,163.74,163.77,163.74,163.77,54500000.0
2008-06-02 04:42:00,163.77,163.77,163.74,163.74,77300000.0
2008-06-02 04:43:00,163.74,163.74,163.72,163.73,25600000.0
2008-06-02 04:44:00,163.73,163.74,163.71,163.71,49000000.0
2008-06-02 04:45:00,163.72,163.73,163.71,163.72,52000000.0
2008-06-02 04:46:00,163.72,163.74,163.7,163.73,82700000.0
2008-06-02 04:47:00,163.72,163.74,163.72,163.73,70600000.0
2008-06-02 04:48:00,163.73,163.75,163.73,163.75,52300000.0
2008-06-02 04:49:00,163.75,163.75,163.74,163.75,9600000.0
2008-06-02 04:50:00,163.75,163.75,163.73,163.73,64600000.0
2008-06-02 04:51:00,163.73,163.74,163.73,163.74,47700000.0
2008-06-02 04:52:00,163.74,163.75,163.73,163.75,36700000.0
2008-06-02 04:53:00,163.75,163.76,163.75,163.75,3500000.0
2008-06-02 04:54:00,163.74,163.75,163.73,163.75,13600000.0
2008-06-02 04:55:00,163.75,163.75,163.74,163.74,3700000.0
2008-06-02 04:56:00,163.74,163.74,163.74,163.74,13400000.0
2008-06-02 04:57:00,163.74,163.74,163.74,163.74,4700000.0
2008-06-02 04:59:00,163.75,163.75,163.74,163.74,32400000.0
2008-06-02 05:00:00,163.74,163.75,163.73,163.75,15400000.0
2008-06-02 05:01:00,163.74,163.75,163.72,163.74,18800000.0
2008-06-02 05:02:00,163.73,163.75,163.73,163.75,33900000.0
2008-06-02 05:03:00,163.75,163.75,163.73,163.73,37000000.0
2008-06-02 05:04:00,163.74,163.75,163.74,163.75,8900000.0
2008-06-02 05:05:00,163.75,163.75,163.74,163.75,4500000.0
2008-06-02 05:06:00,163.74,163.74,163.74,163.74,1500000.0
2008-06-02 05:07:00,163.75,163.75,163.75,163.75,1500000.0
2008-06-02 05:08:00,163.75,163.76,163.73,163.74,34500000.0
2008-06-02 05:09:00,163.75,163.75,163.75,163.75,4500000.0
2008-06-02 05:10:00,163.74,163.75,163.74,163.75,6000000.0
2008-06-02 05:11:00,163.74,163.75,163.74,163.75,5000000.0
2008-06-02 05:12:00,163.75,163.77,163.74,163.75,37000000.0
2008-06-02 05:14:00,163.74,163.74,163.74,163.74,1500000.0
2008-06-02 05:15:00,163.73,163.74,163.73,163.73,15200000.0
2008-06-02 05:16:00,163.73,163.74,163.73,163.74,10800000.0
2008-06-02 05:17:00,163.74,163.74,163.73,163.73,2400000.0
2008-06-02 05:18:00,163.73,163.78,163.73,163.77,104500000.0
2008-06-02 05:19:00,163.77,163.77,163.76,163.76,17400000.0
2008-06-02 05:20:00,163.76,163.78,163.76,163.78,8100000.0
2008-06-02 05:21:00,163.79,163.81,163.77,163.8,37100000.0
2008-06-02 05:22:00,163.79,163.81,163.78,163.795,66900000.0
2008-06-02 05:23:00,163.8,163.81,163.79,163.8,39300000.0
2008-06-02 05:24:00,163.8,163.81,163.79,163.79,38100000.0
2008-06-02 05:25:00,163.79,163.8,163.79,163.8,4500000.0
2008-06-02 05:26:00,163.8,163.8,163.78,163.8,13500000.0
2008-06-02 05:27:00,163.81,163.81,163.81,163.81,1500000.0
2008-06-02 05:28:00,163.81,163.81,163.8,163.8,6000000.0
2008-06-02 05:29:00,163.8,163.8,163.79,163.79,57600000.0
2008-06-02 05:30:00,163.79,163.82,163.79,163.82,63500000.0
2008-06-02 05:31:00,163.82,163.84,163.8,163.83,48700000.0
2008-06-02 05:32:00,163.83,163.86,163.83,163.85,53100000.0
2008-06-02 05:33:00,163.86,163.88,163.85,163.87,153300000.0
2008-06-02 05:34:00,163.87,163.88,163.855,163.875,108900000.0
2008-06-02 05:35:00,163.87,163.89,163.86,163.88,79900000.0
2008-06-02 05:36:00,163.88,163.89,163.87,163.88,57100000.0
2008-06-02 05:37:00,163.87,163.87,163.85,163.87,68200000.0
2008-06-02 05:38:00,163.87,163.88,163.86,163.87,80300000.0
2008-06-02 05:39:00,163.87,163.88,163.85,163.86,74000000.0
2008-06-02 05:40:00,163.86,163.86,163.84,163.86,35300000.0
2008-06-02 05:41:00,163.86,163.86,163.85,163.85,6000000.0
2008-06-02 05:42:00,163.85,163.86,163.84,163.85,44700000.0
2008-06-02 05:43:00,163.85,163.86,163.84,163.85,52500000.0
2008-06-02 05:44:00,163.85,163.86,163.84,163.86,64500000.0
2008-06-02 05:45:00,163.86,163.86,163.86,163.86,4500000.0
2008-06-02 05:46:00,163.87,163.87,163.85,163.86,36400000.0
2008-06-02 05:47:00,163.86,163.86,163.84,163.86,34700000.0
2008-06-02 05:48:00,163.86,163.86,163.84,163.84,10500000.0
2008-06-02 05:49:00,163.84,163.85,163.83,163.845,38600000.0
2008-06-02 05:50:00,163.845,163.85,163.84,163.85,35400000.0
2008-06-02 05:51:00,163.85,163.85,163.84,163.85,4800000.0
2008-06-02 05:52:00,163.84,163.85,163.84,163.84,23100000.0
2008-06-02 05:53:00,163.84,163.84,163.83,163.84,32600000.0
2008-06-02 05:54:00,163.84,163.84,163.82,163.82,89300000.0
2008-06-02 05:55:00,163.82,163.83,163.81,163.82,49900000.0
2008-06-02 05:56:00,163.83,163.83,163.82,163.82,16500000.0
2008-06-02 05:57:00,163.82,163.82,163.82,163.82,10100000.0
2008-06-02 05:58:00,163.82,163.82,163.82,163.82,17700000.0
2008-06-02 05:59:00,163.82,163.83,163.82,163.82,22800000.0
2008-06-02 06:00:00,163.82,163.83,163.81,163.83,19500000.0
2008-06-02 06:01:00,163.83,163.86,163.83,163.86,196900000.0
2008-06-02 06:02:00,163.86,163.88,163.86,163.87,17000000.0
2008-06-02 06:04:00,163.86,163.9,163.86,163.89,77800000.0
2008-06-02 06:05:00,163.89,163.89,163.89,163.89,15000000.0
2008-06-02 06:06:00,163.89,163.89,163.87,163.88,54500000.0
2008-06-02 06:07:00,163.88,163.88,163.86,163.86,37500000.0
2008-06-02 06:08:00,163.86,163.88,163.86,163.88,42400000.0
2008-06-02 06:09:00,163.86,163.88,163.86,163.87,35600000.0
2008-06-02 06:10:00,163.87,163.87,163.86,163.86,24600000.0
2008-06-02 06:11:00,163.85,163.85,163.84,163.84,19900000.0
2008-06-02 06:12:00,163.84,163.85,163.84,163.85,3000000.0
2008-06-02 06:13:00,163.86,163.87,163.86,163.87,15400000.0
2008-06-02 06:14:00,163.86,163.91,163.86,163.91,63700000.0
2008-06-02 06:15:00,163.91,163.91,163.89,163.89,31100000.0
2008-06-02 06:16:00,163.9,163.91,163.89,163.89,10500000.0
2008-06-02 06:17:00,163.88,163.88,163.87,163.87,110900000.0
2008-06-02 06:18:00,163.87,163.87,163.81,163.81,89300000.0
2008-06-02 06:19:00,163.81,163.83,163.8,163.83,57800000.0
2008-06-02 06:20:00,163.83,163.83,163.8,163.8,43500000.0
2008-06-02 06:21:00,163.8,163.8,163.79,163.79,8300000.0
2008-06-02 06:22:00,163.79,163.81,163.79,163.8,43900000.0
2008-06-02 06:23:00,163.81,163.81,163.79,163.8,54800000.0
2008-06-02 06:24:00,163.8,163.81,163.8,163.8,47600000.0
2008-06-02 06:25:00,163.8,163.85,163.8,163.82,98800000.0
2008-06-02 06:26:00,163.82,163.84,163.82,163.83,50700000.0
2008-06-02 06:27:00,163.83,163.86,163.83,163.85,49900000.0
2008-06-02 06:28:00,163.85,163.86,163.82,163.83,105900000.0
2008-06-02 06:29:00,163.83,163.83,163.8,163.81,103600000.0
2008-06-02 06:30:00,163.81,163.84,163.81,163.83,53800000.0
2008-06-02 06:31:00,163.83,163.87,163.83,163.87,133400000.0
2008-06-02 06:32:00,163.87,163.87,163.84,163.85,64100000.0
2008-06-02 06:33:00,163.86,163.86,163.84,163.84,8800000.0
2008-06-02 06:34:00,163.84,163.85,163.79,163.79,141400000.0
2008-06-02 06:35:00,163.79,163.79,163.75,163.78,134700000.0
2008-06-02 06:36:00,163.78,163.78,163.75,163.78,71400000.0
2008-06-02 06:37:00,163.79,163.84,163.78,163.83,153100000.0
2008-06-02 06:38:00,163.83,163.83,163.82,163.83,150100000.0
2008-06-02 06:39:00,163.83,163.84,163.79,163.81,113500000.0
2008-06-02 06:40:00,163.8,163.83,163.8,163.82,99400000.0
2008-06-02 06:41:00,163.83,163.83,163.8,163.815,112500000.0
2008-06-02 06:42:00,163.82,163.83,163.8,163.81,124200000.0
2008-06-02 06:43:00,163.8,163.8,163.77,163.78,111000000.0
2008-06-02 06:44:00,163.77,163.78,163.76,163.77,59300000.0
2008-06-02 06:45:00,163.77,163.78,163.76,163.76,89200000.0
2008-06-02 06:46:00,163.77,163.77,163.76,163.76,26100000.0
2008-06-02 06:47:00,163.76,163.76,163.76,163.76,24300000.0
2008-06-02 06:48:00,163.76,163.78,163.75,163.78,105200000.0
2008-06-02 06:49:00,163.78,163.8,163.78,163.79,82700000.0
2008-06-02 06:50:00,163.8,163.82,163.79,163.79,66800000.0
2008-06-02 06:51:00,163.79,163.79,163.78,163.78,19000000.0
2008-06-02 06:52:00,163.78,163.79,163.78,163.78,43300000.0
2008-06-02 06:53:00,163.78,163.79,163.78,163.79,21900000.0
2008-06-02 06:54:00,163.79,163.79,163.78,163.78,11200000.0
2008-06-02 06:55:00,163.79,163.8,163.76,163.78,111300000.0
2008-06-02 06:56:00,163.78,163.8,163.78,163.79,39300000.0
2008-06-02 06:57:00,163.79,163.82,163.79,163.8,37700000.0
2008-06-02 06:58:00,163.8,163.82,163.8,163.82,38300000.0
2008-06-02 06:59:00,163.82,163.82,163.79,163.8,98600000.0
2008-06-02 07:00:00,163.8,163.8,163.8,163.8,47000000.0
2008-06-02 07:01:00,163.8,163.8,163.78,163.78,68500000.0
2008-06-02 07:02:00,163.79,163.795,163.77,163.78,53400000.0
2008-06-02 07:03:00,163.78,163.78,163.76,163.78,74100000.0
2008-06-02 07:04:00,163.78,163.81,163.78,163.8,111000000.0
2008-06-02 07:05:00,163.79,163.8,163.78,163.78,12700000.0
2008-06-02 07:06:00,163.78,163.79,163.78,163.78,22900000.0
2008-06-02 07:07:00,163.78,163.78,163.78,163.78,20500000.0
2008-06-02 07:08:00,163.78,163.78,163.77,163.77,43900000.0
2008-06-02 07:09:00,163.77,163.77,163.755,163.765,59000000.0
2008-06-02 07:10:00,163.77,163.78,163.765,163.77,17900000.0
2008-06-02 07:11:00,163.77,163.77,163.76,163.77,32400000.0
2008-06-02 07:12:00,163.77,163.78,163.77,163.77,64800000.0
2008-06-02 07:13:00,163.77,163.77,163.75,163.75,91000000.0
2008-06-02 07:14:00,163.75,163.77,163.75,163.765,119400000.0
2008-06-02 07:15:00,163.765,163.78,163.765,163.78,44800000.0
2008-06-02 07:16:00,163.78,163.81,163.78,163.81,65000000.0
2008-06-02 07:17:00,163.815,163.83,163.81,163.81,66000000.0
2008-06-02 07:18:00,163.81,163.81,163.785,163.8,86500000.0
2008-06-02 07:19:00,163.8,163.8,163.8,163.8,27300000.0
2008-06-02 07:20:00,163.8,163.81,163.8,163.81,74700000.0
2008-06-02 07:21:00,163.81,163.81,163.79,163.79,36800000.0
2008-06-02 07:22:00,163.79,163.8,163.79,163.79,21800000.0
2008-06-02 07:23:00,163.79,163.81,163.79,163.81,45400000.0
2008-06-02 07:24:00,163.81,163.81,163.8,163.81,35000000.0
2008-06-02 07:25:00,163.81,163.81,163.79,163.81,13600000.0
2008-06-02 07:26:00,163.81,163.82,163.81,163.81,24300000.0
2008-06-02 07:27:00,163.81,163.83,163.81,163.83,21300000.0
2008-06-02 07:28:00,163.83,163.83,163.82,163.82,20300000.0
2008-06-02 07:29:00,163.82,163.84,163.82,163.83,40500000.0
2008-06-02 07:30:00,163.83,163.85,163.83,163.84,54900000.0
2008-06-02 07:31:00,163.84,163.85,163.8,163.82,60900000.0
2008-06-02 07:32:00,163.82,163.83,163.805,163.82,68600000.0
2008-06-02 07:33:00,163.82,163.83,163.8,163.8,74500000.0
2008-06-02 07:34:00,163.8,163.81,163.8,163.8,39500000.0
2008-06-02 07:35:00,163.8,163.82,163.8,163.81,31500000.0
2008-06-02 07:36:00,163.81,163.82,163.8,163.82,32300000.0
2008-06-02 07:37:00,163.81,163.83,163.8,163.82,49700000.0
2008-06-02 07:38:00,163.82,163.82,163.82,163.82,10500000.0
2008-06-02 07:39:00,163.82,163.82,163.81,163.81,13900000.0
2008-06-02 07:40:00,163.84,163.84,163.805,163.81,51757000.0
2008-06-02 07:41:00,163.81,163.81,163.78,163.8,66800000.0
2008-06-02 07:42:00,163.8,163.8,163.78,163.78,47700000.0
2008-06-02 07:43:00,163.78,163.79,163.775,163.775,61500000.0
2008-06-02 07:44:00,163.78,163.78,163.71,163.75,170200000.0
2008-06-02 07:45:00,163.73,163.73,163.7,163.71,187100000.0
2008-06-02 07:46:00,163.72,163.73,163.68,163.73,144400000.0
2008-06-02 07:47:00,163.73,163.77,163.7,163.77,192300000.0
2008-06-02 07:48:00,163.77,163.8,163.76,163.77,132400000.0
2008-06-02 07:49:00,163.78,163.82,163.78,163.8,74700000.0
2008-06-02 07:50:00,163.8,163.81,163.76,163.78,91200000.0
2008-06-02 07:51:00,163.77,163.79,163.745,163.76,114400000.0
2008-06-02 07:52:00,163.75,163.77,163.705,163.73,194500000.0
2008-06-02 07:53:00,163.73,163.76,163.73,163.74,120300000.0
2008-06-02 07:54:00,163.75,163.76,163.73,163.75,81200000.0
2008-06-02 07:55:00,163.75,163.78,163.72,163.76,148800000.0
2008-06-02 07:56:00,163.76,163.77,163.74,163.74,61300000.0
2008-06-02 07:57:00,163.74,163.77,163.74,163.77,36000000.0
2008-06-02 07:58:00,163.77,163.77,163.74,163.76,124600000.0
2008-06-02 07:59:00,163.76,163.77,163.75,163.75,49900000.0
2008-06-02 08:00:00,163.75,163.75,163.7,163.7,78800000.0
2008-06-02 08:01:00,163.7,163.71,163.68,163.68,256300000.0
2008-06-02 08:02:00,163.69,163.7,163.66,163.67,318400000.0
2008-06-02 08:03:00,163.67,163.68,163.655,163.67,91000000.0
2008-06-02 08:04:00,163.67,163.71,163.66,163.67,121500000.0
2008-06-02 08:05:00,163.67,163.73,163.67,163.715,197900000.0
2008-06-02 08:06:00,163.72,163.76,163.715,163.75,174999999.0
2008-06-02 08:07:00,163.75,163.75,163.705,163.71,111799999.0
2008-06-02 08:08:00,163.71,163.72,163.66,163.68,186700000.0
2008-06-02 08:09:00,163.68,163.7,163.64,163.65,168400000.0
2008-06-02 08:10:00,163.65,163.65,163.61,163.63,126800000.0
2008-06-02 08:11:00,163.63,163.63,163.615,163.62,185900000.0
2008-06-02 08:12:00,163.62,163.64,163.56,163.59,257400000.0
2008-06-02 08:13:00,163.6,163.61,163.57,163.59,168000000.0
2008-06-02 08:14:00,163.59,163.61,163.575,163.59,237200000.0
2008-06-02 08:15:00,163.59,163.6,163.57,163.58,154900000.0
2008-06-02 08:16:00,163.58,163.6,163.57,163.59,231100000.0
2008-06-02 08:17:00,163.59,163.59,163.56,163.57,191900000.0
2008-06-02 08:18:00,163.57,163.57,163.55,163.555,248200000.0
2008-06-02 08:19:00,163.555,163.57,163.53,163.53,241500000.0
2008-06-02 08:20:00,163.53,163.55,163.52,163.535,192500000.0
2008-06-02 08:21:00,163.53,163.54,163.5,163.51,232700000.0
2008-06-02 08:22:00,163.51,163.54,163.5,163.52,295100000.0
2008-06-02 08:23:00,163.52,163.54,163.51,163.54,303400000.0
2008-06-02 08:24:00,163.54,163.56,163.53,163.555,218900000.0
2008-06-02 08:25:00,163.555,163.58,163.535,163.55,96000000.0
2008-06-02 08:26:00,163.55,163.56,163.5,163.5,149000000.0
2008-06-02 08:27:00,163.5,163.5,163.44,163.45,323400000.0
2008-06-02 08:28:00,163.45,163.5,163.45,163.5,177000000.0
2008-06-02 08:29:00,163.5,163.52,163.465,163.51,122900000.0
2008-06-02 08:30:00,163.51,163.52,163.5,163.5,126900000.0
2008-06-02 08:31:00,163.5,163.56,163.5,163.56,247600000.0
2008-06-02 08:32:00,163.56,163.57,163.53,163.555,199400000.0
2008-06-02 08:33:00,163.56,163.56,163.53,163.53,153300000.0
2008-06-02 08:34:00,163.53,163.53,163.5,163.51,173900000.0
2008-06-02 08:35:00,163.51,163.53,163.48,163.48,176800000.0
2008-06-02 08:36:00,163.48,163.48,163.46,163.47,157700000.0
2008-06-02 08:37:00,163.47,163.475,163.43,163.45,141900000.0
2008-06-02 08:38:00,163.45,163.47,163.45,163.47,34200000.0
2008-06-02 08:39:00,163.47,163.48,163.46,163.48,134400000.0
2008-06-02 08:40:00,163.48,163.5,163.48,163.5,157000000.0
2008-06-02 08:41:00,163.5,163.51,163.44,163.445,218800000.0
2008-06-02 08:42:00,163.44,163.44,163.405,163.42,148200000.0
2008-06-02 08:43:00,163.42,163.46,163.42,163.46,128400000.0
2008-06-02 08:44:00,163.45,163.48,163.44,163.48,146400000.0
2008-06-02 08:45:00,163.48,163.52,163.47,163.5,180200000.0
2008-06-02 08:46:00,163.51,163.57,163.49,163.56,234200000.0
2008-06-02 08:47:00,163.56,163.58,163.53,163.57,199000000.0
2008-06-02 08:48:00,163.57,163.59,163.56,163.57,144500000.0
2008-06-02 08:49:00,163.57,163.58,163.57,163.58,57600000.0
2008-06-02 08:50:00,163.58,163.59,163.57,163.58,111500000.0
2008-06-02 08:51:00,163.58,163.58,163.54,163.55,85100000.0
2008-06-02 08:52:00,163.54,163.55,163.52,163.53,98900000.0
2008-06-02 08:53:00,163.53,163.57,163.51,163.57,127900000.0
2008-06-02 08:54:00,163.57,163.58,163.56,163.56,95200000.0
2008-06-02 08:55:00,163.56,163.565,163.52,163.53,108200000.0
2008-06-02 08:56:00,163.53,163.53,163.51,163.52,51500000.0
2008-06-02 08:57:00,163.52,163.56,163.515,163.54,121000000.0
2008-06-02 08:58:00,163.54,163.54,163.51,163.515,143000000.0
2008-06-02 08:59:00,163.515,163.54,163.515,163.54,44700000.0
2008-06-02 09:00:00,163.54,163.56,163.46,163.49,150300000.0
2008-06-02 09:01:00,163.49,163.49,163.46,163.48,96600000.0
2008-06-02 09:02:00,163.48,163.505,163.46,163.505,225000000.0
2008-06-02 09:03:00,163.52,163.52,163.47,163.495,176300000.0
2008-06-02 09:04:00,163.495,163.495,163.4,163.4,268100000.0
2008-06-02 09:05:00,163.4,163.4,163.335,163.35,247800000.0
2008-06-02 09:06:00,163.35,163.37,163.33,163.36,248499999.0
2008-06-02 09:07:00,163.36,163.39,163.35,163.38,204500000.0
2008-06-02 09:08:00,163.38,163.42,163.38,163.4,185300000.0
2008-06-02 09:09:00,163.4,163.41,163.39,163.4,194300000.0
2008-06-02 09:10:00,163.39,163.39,163.32,163.325,135700000.0
2008-06-02 09:11:00,163.33,163.365,163.32,163.36,182200000.0
2008-06-02 09:12:00,163.36,163.38,163.33,163.345,133500000.0
2008-06-02 09:13:00,163.345,163.35,163.295,163.295,42200000.0
2008-06-02 09:14:00,163.295,163.295,163.25,163.25,189300000.0
2008-06-02 09:15:00,163.25,163.26,163.24,163.25,171200000.0
2008-06-02 09:16:00,163.25,163.33,163.25,163.33,241700000.0
2008-06-02 09:17:00,163.33,163.33,163.315,163.315,140900000.0
2008-06-02 09:18:00,163.315,163.32,163.23,163.23,333000000.0
2008-06-02 09:19:00,163.23,163.24,163.17,163.18,217600000.0
2008-06-02 09:20:00,163.17,163.22,163.14,163.21,266100000.0
2008-06-02 09:21:00,163.215,163.25,163.19,163.24,224300000.0
2008-06-02 09:22:00,163.24,163.29,163.23,163.24,287700000.0
2008-06-02 09:23:00,163.24,163.29,163.2,163.29,287400000.0
2008-06-02 09:24:00,163.29,163.3,163.27,163.28,235300000.0
2008-06-02 09:25:00,163.29,163.32,163.29,163.32,152200000.0
2008-06-02 09:26:00,163.31,163.31,163.26,163.305,223200000.0
2008-06-02 09:27:00,163.3,163.35,163.26,163.31,260700001.0
2008-06-02 09:28:00,163.31,163.31,163.29,163.31,194800000.0
2008-06-02 09:29:00,163.31,163.31,163.28,163.28,93700000.0
2008-06-02 09:30:00,163.28,163.29,163.24,163.24,235000000.0
2008-06-02 09:31:00,163.24,163.27,163.235,163.26,170199999.0
2008-06-02 09:32:00,163.265,163.28,163.26,163.27,91500000.0
2008-06-02 09:33:00,163.27,163.28,163.25,163.25,178200000.0
2008-06-02 09:34:00,163.25,163.26,163.22,163.22,159600000.0
2008-06-02 09:35:00,163.22,163.25,163.22,163.24,227200000.0
2008-06-02 09:36:00,163.24,163.27,163.22,163.26,185800000.0
2008-06-02 09:37:00,163.26,163.26,163.2,163.2,216900000.0
2008-06-02 09:38:00,163.2,163.22,163.18,163.18,169100000.0
2008-06-02 09:39:00,163.185,163.185,163.12,163.12,141700000.0
2008-06-02 09:40:00,163.12,163.15,163.11,163.15,228700000.0
2008-06-02 09:41:00,163.15,163.16,163.08,163.09,301500000.0
2008-06-02 09:42:00,163.09,163.09,163.065,163.08,186400000.0
2008-06-02 09:43:00,163.08,163.14,163.06,163.12,198000000.0
2008-06-02 09:44:00,163.12,163.14,163.11,163.14,115100000.0
2008-06-02 09:45:00,163.13,163.15,163.13,163.14,231800000.0
2008-06-02 09:46:00,163.15,163.16,163.145,163.16,106400000.0
2008-06-02 09:47:00,163.165,163.17,163.14,163.16,223800000.0
2008-06-02 09:48:00,163.15,163.2,163.15,163.2,143700000.0
2008-06-02 09:49:00,163.2,163.225,163.19,163.19,217299998.0
2008-06-02 09:50:00,163.19,163.26,163.19,163.26,215700000.0
2008-06-02 09:51:00,163.255,163.27,163.25,163.26,121800000.0
2008-06-02 09:52:00,163.26,163.28,163.245,163.27,194900000.0
2008-06-02 09:53:00,163.27,163.28,163.26,163.28,192800000.0
2008-06-02 09:54:00,163.28,163.28,163.25,163.255,142700000.0
2008-06-02 09:55:00,163.26,163.26,163.23,163.25,221900000.0
2008-06-02 09:56:00,163.25,163.25,163.21,163.22,147300000.0
2008-06-02 09:57:00,163.22,163.23,163.22,163.22,103600000.0
2008-06-02 09:58:00,163.22,163.23,163.21,163.22,87600000.0
2008-06-02 09:59:00,163.22,163.23,163.18,163.18,99200000.0
2008-06-02 10:00:00,163.18,163.21,163.18,163.2,151600000.0
2008-06-02 10:01:00,163.2,163.24,163.17,163.2,215500000.0
2008-06-02 10:02:00,163.2,163.22,163.18,163.21,110800000.0
2008-06-02 10:03:00,163.21,163.23,163.2,163.22,171900000.0
2008-06-02 10:04:00,163.22,163.23,163.1,163.105,234700000.0
2008-06-02 10:05:00,163.105,163.12,163.07,163.08,215500000.0
2008-06-02 10:06:00,163.08,163.13,163.07,163.12,275800000.0
2008-06-02 10:07:00,163.12,163.17,163.115,163.14,227800000.0
2008-06-02 10:08:00,163.14,163.14,163.12,163.14,110300000.0
2008-06-02 10:09:00,163.135,163.15,163.115,163.12,101400000.0
2008-06-02 10:10:00,163.12,163.14,163.1,163.1,196100000.0
2008-06-02 10:11:00,163.1,163.11,163.08,163.08,148300000.0
2008-06-02 10:12:00,163.07,163.09,163.03,163.03,134599999.0
2008-06-02 10:13:00,163.03,163.03,162.96,162.98,193200000.0
2008-06-02 10:14:00,162.98,162.99,162.96,162.965,287400000.0
2008-06-02 10:15:00,162.96,162.98,162.91,162.91,263300001.0
2008-06-02 10:16:00,162.92,162.92,162.84,162.86,365600000.0
2008-06-02 10:17:00,162.86,162.91,162.83,162.91,270900000.0
2008-06-02 10:18:00,162.91,162.95,162.88,162.88,275400000.0
2008-06-02 10:19:00,162.89,162.9,162.81,162.83,259200000.0
2008-06-02 10:20:00,162.83,162.915,162.83,162.88,238500000.0
2008-06-02 10:21:00,162.87,162.88,162.84,162.86,200500000.0
2008-06-02 10:22:00,162.86,162.9,162.86,162.89,130500000.0
2008-06-02 10:23:00,162.89,162.9,162.87,162.89,194000000.0
2008-06-02 10:24:00,162.9,162.92,162.9,162.9,175700000.0
2008-06-02 10:25:00,162.9,162.94,162.9,162.92,198900000.0
2008-06-02 10:26:00,162.91,162.93,162.905,162.91,217200000.0
2008-06-02 10:27:00,162.91,162.95,162.9,162.93,223100000.0
2008-06-02 10:28:00,162.93,162.93,162.84,162.84,247100000.0
2008-06-02 10:29:00,162.84,162.84,162.76,162.76,262400000.0
2008-06-02 10:30:00,162.76,162.765,162.73,162.74,215900000.0
2008-06-02 10:31:00,162.74,162.78,162.74,162.76,142700000.0
2008-06-02 10:32:00,162.76,162.78,162.74,162.75,112300000.0
2008-06-02 10:33:00,162.74,162.79,162.74,162.765,130300000.0
2008-06-02 10:34:00,162.77,162.79,162.765,162.785,160500000.0
2008-06-02 10:35:00,162.785,162.8,162.785,162.8,103300000.0
2008-06-02 10:36:00,162.8,162.8,162.785,162.785,128300000.0
2008-06-02 10:37:00,162.79,162.81,162.785,162.81,141300000.0
2008-06-02 10:38:00,162.81,162.82,162.76,162.81,220800000.0
2008-06-02 10:39:00,162.81,162.84,162.795,162.84,291500000.0
2008-06-02 10:40:00,162.84,162.86,162.81,162.82,259000000.0
2008-06-02 10:41:00,162.83,162.88,162.82,162.88,214200000.0
2008-06-02 10:42:00,162.88,162.88,162.83,162.86,208600000.0
2008-06-02 10:43:00,162.855,162.935,162.85,162.925,180400000.0
2008-06-02 10:44:00,162.93,162.97,162.92,162.94,233500000.0
2008-06-02 10:45:00,162.95,162.98,162.93,162.93,223500000.0
2008-06-02 10:46:00,162.94,162.98,162.865,162.88,209700000.0
2008-06-02 10:47:00,162.885,162.89,162.805,162.81,283100000.0
2008-06-02 10:48:00,162.81,162.87,162.805,162.84,194800000.0
2008-06-02 10:49:00,162.84,162.88,162.83,162.86,308600000.0
2008-06-02 10:50:00,162.86,162.87,162.845,162.86,217800000.0
2008-06-02 10:51:00,162.85,162.86,162.84,162.85,253000000.0
2008-06-02 10:52:00,162.85,162.88,162.83,162.87,264600000.0
2008-06-02 10:53:00,162.87,162.875,162.825,162.83,175500000.0
2008-06-02 10:54:00,162.83,162.89,162.83,162.88,288000000.0
2008-06-02 10:55:00,162.88,162.88,162.855,162.87,234000000.0
2008-06-02 10:56:00,162.87,162.93,162.87,162.91,229000000.0
2008-06-02 10:57:00,162.91,162.99,162.9,162.98,391300001.0
2008-06-02 10:58:00,162.97,163.0,162.96,162.96,215400000.0
2008-06-02 10:59:00,162.965,162.98,162.925,162.96,168900000.0
2008-06-02 11:00:00,162.96,163.01,162.95,162.96,336300000.0
2008-06-02 11:01:00,162.96,163.01,162.955,163.0,247400000.0
2008-06-02 11:02:00,163.0,163.02,162.96,163.01,254200000.0
2008-06-02 11:03:00,163.02,163.04,162.98,162.985,177200000.0
2008-06-02 11:04:00,162.98,162.99,162.96,162.99,205500001.0
2008-06-02 11:05:00,162.985,163.01,162.97,162.99,106200000.0
2008-06-02 11:06:00,162.99,163.02,162.97,163.02,187800000.0
2008-06-02 11:07:00,163.02,163.03,162.99,163.02,175300000.0
2008-06-02 11:08:00,163.025,163.05,163.025,163.04,199200000.0
2008-06-02 11:09:00,163.035,163.06,163.03,163.06,162800000.0
2008-06-02 11:10:00,163.06,163.07,163.01,163.02,213100000.0
2008-06-02 11:11:00,163.02,163.04,163.01,163.03,113200000.0
2008-06-02 11:12:00,163.03,163.04,163.03,163.03,175100000.0
2008-06-02 11:13:00,163.04,163.05,163.03,163.04,116000000.0
2008-06-02 11:14:00,163.04,163.04,162.99,163.01,112100000.0
2008-06-02 11:15:00,163.0,163.04,162.99,163.03,142200000.0
2008-06-02 11:16:00,163.03,163.04,163.02,163.04,50000000.0
2008-06-02 11:17:00,163.04,163.065,163.04,163.06,223000000.0
2008-06-02 11:18:00,163.06,163.06,163.045,163.045,139600000.0
2008-06-02 11:19:00,163.05,163.05,163.01,163.01,94200000.0
2008-06-02 11:20:00,163.01,163.03,163.01,163.02,147400000.0
2008-06-02 11:21:00,163.02,163.025,163.01,163.025,19500000.0
2008-06-02 11:22:00,163.025,163.03,163.015,163.03,84000000.0
2008-06-02 11:23:00,163.02,163.03,162.99,162.99,194000000.0
2008-06-02 11:24:00,162.99,163.0,162.96,162.97,86300000.0
2008-06-02 11:25:00,162.97,163.01,162.97,163.005,189900000.0
2008-06-02 11:26:00,163.005,163.03,163.0,163.02,132700000.0
2008-06-02 11:27:00,163.01,163.03,162.99,163.03,118600000.0
2008-06-02 11:28:00,163.03,163.04,163.02,163.04,59300000.0
2008-06-02 11:29:00,163.04,163.05,163.02,163.04,129800000.0
2008-06-02 11:30:00,163.04,163.05,163.0,163.01,186400000.0
2008-06-02 11:31:00,163.01,163.06,162.98,163.06,141300000.0
2008-06-02 11:32:00,163.06,163.07,163.02,163.025,126500000.0
2008-06-02 11:33:00,163.02,163.04,162.995,162.995,103800000.0
2008-06-02 11:34:00,162.995,163.01,162.98,163.01,134700000.0
2008-06-02 11:35:00,163.01,163.03,162.995,162.995,83500000.0
2008-06-02 11:36:00,162.995,163.02,162.99,163.0,131200000.0
2008-06-02 11:37:00,163.0,163.01,162.97,162.97,113400000.0
2008-06-02 11:38:00,162.97,163.01,162.97,163.01,207500000.0
2008-06-02 11:39:00,163.01,163.04,163.0,163.03,166800000.0
2008-06-02 11:40:00,163.03,163.03,163.0,163.0,128300000.0
2008-06-02 11:41:00,163.0,163.01,162.99,163.0,67700000.0
2008-06-02 11:42:00,163.0,163.01,163.0,163.01,90000000.0
2008-06-02 11:43:00,163.01,163.01,163.0,163.0,92500000.0
2008-06-02 11:44:00,163.0,163.01,162.99,162.99,62600000.0
2008-06-02 11:45:00,162.99,162.99,162.98,162.99,80600000.0
2008-06-02 11:46:00,162.99,163.01,162.99,163.0,101800000.0
2008-06-02 11:47:00,163.005,163.04,163.005,163.04,104600000.0
2008-06-02 11:48:00,163.035,163.06,163.035,163.05,190900000.0
2008-06-02 11:49:00,163.05,163.06,163.04,163.04,134000000.0
2008-06-02 11:50:00,163.04,163.04,162.98,162.98,177800000.0
2008-06-02 11:51:00,162.99,163.0,162.97,162.97,329200000.0
2008-06-02 11:52:00,162.97,163.01,162.97,163.01,231100000.0
2008-06-02 11:53:00,163.0,163.01,162.97,162.97,104900000.0
2008-06-02 11:54:00,162.97,162.97,162.95,162.95,222000000.0
2008-06-02 11:55:00,162.955,162.97,162.95,162.97,112400000.0
2008-06-02 11:56:00,162.97,162.97,162.95,162.965,175700000.0
2008-06-02 11:57:00,162.97,162.97,162.96,162.96,219900000.0
2008-06-02 11:58:00,162.96,162.98,162.95,162.97,205600000.0
2008-06-02 11:59:00,162.97,163.04,162.97,163.03,145700000.0
2008-06-02 12:00:00,163.03,163.04,162.99,163.015,194000000.0
2008-06-02 12:01:00,163.015,163.09,163.015,163.08,234600000.0
2008-06-02 12:02:00,163.08,163.08,163.065,163.07,38800000.0
2008-06-02 12:03:00,163.07,163.09,163.07,163.09,74900000.0
2008-06-02 12:04:00,163.09,163.09,163.05,163.06,167700000.0
2008-06-02 12:05:00,163.06,163.07,163.04,163.05,204300000.0
2008-06-02 12:06:00,163.05,163.06,163.04,163.055,167300000.0
2008-06-02 12:07:00,163.05,163.07,163.05,163.07,219600000.0
2008-06-02 12:08:00,163.07,163.11,163.07,163.11,187900000.0
2008-06-02 12:09:00,163.11,163.14,163.11,163.14,130200000.0
2008-06-02 12:10:00,163.14,163.165,163.14,163.165,260200000.0
2008-06-02 12:11:00,163.16,163.21,163.16,163.21,191300000.0
2008-06-02 12:12:00,163.21,163.26,163.195,163.25,275000000.0
2008-06-02 12:13:00,163.25,163.28,163.24,163.27,257200000.0
2008-06-02 12:14:00,163.275,163.28,163.25,163.25,294500000.0
2008-06-02 12:15:00,163.25,163.3,163.24,163.25,305300000.0
2008-06-02 12:16:00,163.25,163.25,163.215,163.215,154100000.0
2008-06-02 12:17:00,163.22,163.23,163.195,163.2,224200000.0
2008-06-02 12:18:00,163.2,163.24,163.2,163.23,205500000.0
2008-06-02 12:19:00,163.23,163.25,163.21,163.21,186700000.0
2008-06-02 12:20:00,163.2,163.23,163.2,163.205,185000000.0
2008-06-02 12:21:00,163.22,163.22,163.17,163.18,65700000.0
2008-06-02 12:22:00,163.17,163.18,163.14,163.14,108200000.0
2008-06-02 12:23:00,163.14,163.15,163.14,163.14,73900000.0
2008-06-02 12:24:00,163.14,163.15,163.13,163.14,94200000.0
2008-06-02 12:25:00,163.14,163.15,163.14,163.14,37700000.0
2008-06-02 12:26:00,163.14,163.155,163.14,163.14,130000000.0
2008-06-02 12:27:00,163.14,163.14,163.1,163.1,97900000.0
2008-06-02 12:28:00,163.1,163.14,163.1,163.13,156200000.0
2008-06-02 12:29:00,163.13,163.15,163.12,163.15,129700000.0
2008-06-02 12:30:00,163.15,163.15,163.12,163.125,72500000.0
2008-06-02 12:31:00,163.125,163.14,163.125,163.13,128400000.0
2008-06-02 12:32:00,163.13,163.13,163.1,163.1,221600000.0
2008-06-02 12:33:00,163.1,163.16,163.1,163.16,142200000.0
2008-06-02 12:34:00,163.16,163.165,163.12,163.14,140500000.0
2008-06-02 12:35:00,163.145,163.145,163.12,163.12,162400000.0
2008-06-02 12:36:00,163.12,163.12,163.09,163.11,213000000.0
2008-06-02 12:37:00,163.1,163.115,163.09,163.1,170900000.0
2008-06-02 12:38:00,163.1,163.11,163.1,163.1,138900000.0
2008-06-02 12:39:00,163.1,163.11,163.09,163.1,60700000.0
2008-06-02 12:40:00,163.1,163.11,163.09,163.1,50200000.0
2008-06-02 12:41:00,163.1,163.12,163.09,163.12,187000000.0
2008-06-02 12:42:00,163.12,163.12,163.1,163.1,109900000.0
2008-06-02 12:43:00,163.1,163.1,163.05,163.05,148100000.0
2008-06-02 12:44:00,163.055,163.075,163.05,163.05,319500000.0
2008-06-02 12:45:00,163.05,163.05,163.03,163.04,284000000.0
2008-06-02 12:46:00,163.04,163.07,163.03,163.055,182700000.0
2008-06-02 12:47:00,163.055,163.055,163.02,163.03,176000000.0
2008-06-02 12:48:00,163.03,163.055,163.02,163.055,80000000.0
2008-06-02 12:49:00,163.05,163.06,163.02,163.02,254700000.0
2008-06-02 12:50:00,163.02,163.035,163.005,163.01,155000000.0
2008-06-02 12:51:00,163.01,163.02,163.0,163.0,141900000.0
2008-06-02 12:52:00,163.0,163.02,163.0,163.0,185500000.0
2008-06-02 12:53:00,163.0,163.01,163.0,163.01,106700000.0
2008-06-02 12:54:00,163.01,163.015,163.01,163.015,75800000.0
2008-06-02 12:55:00,163.01,163.01,163.005,163.01,52700000.0
2008-06-02 12:56:00,163.01,163.05,163.01,163.045,193600000.0
2008-06-02 12:57:00,163.045,163.055,163.01,163.01,206300000.0
2008-06-02 12:58:00,163.01,163.02,163.005,163.02,154400000.0
2008-06-02 12:59:00,163.02,163.02,162.99,162.99,69300000.0
2008-06-02 13:00:00,162.99,162.99,162.94,162.96,196100000.0
2008-06-02 13:01:00,162.96,162.96,162.94,162.94,157200000.0
2008-06-02 13:02:00,162.94,162.94,162.9,162.9,199800000.0
2008-06-02 13:03:00,162.9,162.9,162.88,162.89,219500000.0
2008-06-02 13:04:00,162.89,162.89,162.88,162.88,168400000.0
2008-06-02 13:05:00,162.88,162.89,162.865,162.89,260800000.0
2008-06-02 13:06:00,162.89,162.95,162.89,162.95,186200000.0
2008-06-02 13:07:00,162.95,162.97,162.9,162.9,186400000.0
2008-06-02 13:08:00,162.9,162.91,162.9,162.91,90550000.0
2008-06-02 13:09:00,162.91,162.91,162.89,162.89,59550000.0
2008-06-02 13:10:00,162.89,162.89,162.825,162.85,128200000.0
2008-06-02 13:11:00,162.85,162.86,162.82,162.83,266850000.0
2008-06-02 13:12:00,162.83,162.84,162.825,162.825,150350000.0
2008-06-02 13:13:00,162.825,162.835,162.8,162.83,210750000.0
2008-06-02 13:14:00,162.83,162.85,162.83,162.83,160250000.0
2008-06-02 13:15:00,162.83,162.83,162.82,162.82,45150000.0
2008-06-02 13:16:00,162.82,162.83,162.81,162.83,119750000.0
2008-06-02 13:17:00,162.83,162.9,162.83,162.9,104500000.0
2008-06-02 13:18:00,162.9,162.92,162.89,162.92,66900000.0
2008-06-02 13:19:00,162.92,162.92,162.9,162.91,44950000.0
2008-06-02 13:20:00,162.91,162.92,162.87,162.87,70800000.0
2008-06-02 13:21:00,162.87,162.87,162.84,162.86,143700000.0
2008-06-02 13:22:00,162.86,162.87,162.845,162.86,188850000.0
2008-06-02 13:23:00,162.86,162.88,162.85,162.875,241300000.0
2008-06-02 13:24:00,162.87,162.89,162.85,162.85,174150000.0
2008-06-02 13:25:00,162.85,162.86,162.845,162.85,153800000.0
2008-06-02 13:26:00,162.85,162.85,162.8,162.8,86200000.0
2008-06-02 13:27:00,162.8,162.805,162.775,162.78,121950000.0
2008-06-02 13:28:00,162.785,162.785,162.77,162.775,56200000.0
2008-06-02 13:29:00,162.775,162.78,162.755,162.775,161900000.0
2008-06-02 13:30:00,162.775,162.795,162.775,162.785,107900000.0
2008-06-02 13:31:00,162.78,162.8,162.76,162.76,228500000.0
2008-06-02 13:32:00,162.76,162.77,162.75,162.75,179300000.0
2008-06-02 13:33:00,162.75,162.77,162.74,162.77,74300000.0
2008-06-02 13:34:00,162.77,162.77,162.75,162.76,114950000.0
2008-06-02 13:35:00,162.76,162.775,162.76,162.765,136450000.0
2008-06-02 13:36:00,162.77,162.805,162.76,162.805,132150000.0
2008-06-02 13:37:00,162.805,162.82,162.78,162.79,81400000.0
2008-06-02 13:38:00,162.79,162.79,162.76,162.77,134900000.0
2008-06-02 13:39:00,162.77,162.785,162.765,162.77,125550000.0
2008-06-02 13:40:00,162.77,162.785,162.77,162.77,83950000.0
2008-06-02 13:41:00,162.77,162.78,162.76,162.77,152200000.0
2008-06-02 13:42:00,162.77,162.78,162.76,162.78,113900000.0
2008-06-02 13:43:00,162.78,162.79,162.74,162.745,189050000.0
2008-06-02 13:44:00,162.74,162.76,162.73,162.745,322400000.0
2008-06-02 13:45:00,162.75,162.76,162.74,162.74,284300000.0
2008-06-02 13:46:00,162.74,162.76,162.74,162.755,74100000.0
2008-06-02 13:47:00,162.76,162.76,162.75,162.76,46150000.0
2008-06-02 13:48:00,162.76,162.77,162.73,162.73,199250000.0
2008-06-02 13:49:00,162.72,162.75,162.72,162.74,164350000.0
2008-06-02 13:50:00,162.74,162.76,162.74,162.75,64950000.0
2008-06-02 13:51:00,162.75,162.755,162.72,162.72,344900000.0
2008-06-02 13:52:00,162.71,162.74,162.7,162.715,381750000.0
2008-06-02 13:53:00,162.71,162.71,162.66,162.665,280000000.0
2008-06-02 13:54:00,162.665,162.69,162.655,162.68,107700000.0
2008-06-02 13:55:00,162.68,162.685,162.65,162.65,99400000.0
2008-06-02 13:56:00,162.65,162.67,162.65,162.66,185650000.0
2008-06-02 13:57:00,162.66,162.68,162.65,162.65,231700000.0
2008-06-02 13:58:00,162.66,162.66,162.61,162.615,258500000.0
2008-06-02 13:59:00,162.62,162.62,162.6,162.6,189850000.0
2008-06-02 14:00:00,162.6,162.63,162.6,162.62,137550000.0
2008-06-02 14:01:00,162.62,162.63,162.6,162.6,120300000.0
2008-06-02 14:02:00,162.6,162.605,162.6,162.605,73350000.0
2008-06-02 14:03:00,162.6,162.62,162.595,162.595,92500000.0
2008-06-02 14:04:00,162.595,162.62,162.59,162.62,88300000.0
2008-06-02 14:05:00,162.62,162.62,162.61,162.61,81900000.0
2008-06-02 14:06:00,162.61,162.615,162.6,162.605,144950000.0
2008-06-02 14:07:00,162.605,162.61,162.6,162.61,34950000.0
2008-06-02 14:08:00,162.61,162.63,162.605,162.62,84600000.0
2008-06-02 14:09:00,162.61,162.61,162.57,162.6,334350000.0
2008-06-02 14:10:00,162.61,162.62,162.6,162.62,156750000.0
2008-06-02 14:11:00,162.62,162.63,162.61,162.61,199950000.0
2008-06-02 14:12:00,162.61,162.61,162.58,162.59,166000000.0
2008-06-02 14:13:00,162.59,162.59,162.57,162.58,91500000.0
2008-06-02 14:14:00,162.58,162.635,162.57,162.635,223400000.0
2008-06-02 14:15:00,162.63,162.63,162.59,162.6,188000000.0
2008-06-02 14:16:00,162.6,162.6,162.59,162.6,66800000.0
2008-06-02 14:17:00,162.6,162.61,162.6,162.61,79850000.0
2008-06-02 14:18:00,162.61,162.61,162.55,162.55,245350000.0
2008-06-02 14:19:00,162.55,162.59,162.55,162.55,264550000.0
2008-06-02 14:20:00,162.55,162.56,162.51,162.52,208550000.0
2008-06-02 14:21:00,162.52,162.52,162.51,162.52,70450000.0
2008-06-02 14:22:00,162.52,162.52,162.46,162.47,142100000.0
2008-06-02 14:23:00,162.47,162.47,162.44,162.44,254200000.0
2008-06-02 14:24:00,162.44,162.48,162.44,162.475,154600000.0
2008-06-02 14:25:00,162.48,162.48,162.44,162.44,345650000.0
2008-06-02 14:26:00,162.44,162.48,162.44,162.47,361200000.0
2008-06-02 14:27:00,162.47,162.47,162.46,162.46,151650000.0
2008-06-02 14:28:00,162.46,162.465,162.44,162.45,91750000.0
2008-06-02 14:29:00,162.445,162.445,162.38,162.38,242950000.0
2008-06-02 14:30:00,162.38,162.47,162.37,162.47,253350000.0
2008-06-02 14:31:00,162.47,162.48,162.445,162.475,124550000.0
2008-06-02 14:32:00,162.475,162.5,162.47,162.48,196550000.0
2008-06-02 14:33:00,162.48,162.48,162.42,162.44,211300000.0
2008-06-02 14:34:00,162.44,162.44,162.43,162.44,154700000.0
2008-06-02 14:35:00,162.44,162.44,162.39,162.4,173900000.0
2008-06-02 14:36:00,162.4,162.41,162.395,162.4,171700000.0
2008-06-02 14:37:00,162.4,162.4,162.38,162.38,215750000.0
2008-06-02 14:38:00,162.375,162.375,162.35,162.36,276850000.0
2008-06-02 14:39:00,162.36,162.39,162.36,162.37,211350000.0
2008-06-02 14:40:00,162.37,162.37,162.35,162.36,127850000.0
2008-06-02 14:41:00,162.36,162.36,162.35,162.35,153900000.0
2008-06-02 14:42:00,162.35,162.35,162.33,162.33,109400000.0
2008-06-02 14:43:00,162.32,162.34,162.29,162.33,408650000.0
2008-06-02 14:44:00,162.33,162.34,162.3,162.3,271900000.0
2008-06-02 14:45:00,162.3,162.32,162.3,162.31,257550000.0
2008-06-02 14:46:00,162.31,162.32,162.3,162.31,230550000.0
2008-06-02 14:47:00,162.31,162.32,162.3,162.31,223300000.0
2008-06-02 14:48:00,162.31,162.32,162.3,162.31,173500000.0
2008-06-02 14:49:00,162.31,162.33,162.31,162.32,149500000.0
2008-06-02 14:50:00,162.32,162.34,162.32,162.33,122800000.0
2008-06-02 14:51:00,162.33,162.38,162.32,162.37,214800000.0
2008-06-02 14:52:00,162.37,162.4,162.37,162.4,112300000.0
2008-06-02 14:53:00,162.39,162.43,162.39,162.41,187750000.0
2008-06-02 14:54:00,162.41,162.45,162.4,162.44,175200000.0
2008-06-02 14:55:00,162.44,162.45,162.41,162.41,254400000.0
2008-06-02 14:56:00,162.41,162.43,162.38,162.39,163900000.0
2008-06-02 14:57:00,162.39,162.39,162.35,162.35,155700000.0
2008-06-02 14:58:00,162.34,162.395,162.34,162.37,183400000.0
2008-06-02 14:59:00,162.37,162.43,162.37,162.41,161400000.0
2008-06-02 15:00:00,162.41,162.41,162.35,162.35,246700000.0
2008-06-02 15:01:00,162.35,162.36,162.33,162.335,227100000.0
2008-06-02 15:02:00,162.33,162.33,162.28,162.28,263300000.0
2008-06-02 15:03:00,162.28,162.31,162.28,162.305,182800000.0
2008-06-02 15:04:00,162.3,162.32,162.3,162.32,121500000.0
2008-06-02 15:05:00,162.32,162.32,162.285,162.29,196300000.0
2008-06-02 15:06:00,162.29,162.355,162.28,162.355,171500000.0
2008-06-02 15:07:00,162.355,162.4,162.355,162.39,154700000.0
2008-06-02 15:08:00,162.39,162.41,162.39,162.41,206500000.0
2008-06-02 15:09:00,162.4,162.4,162.38,162.38,136900000.0
2008-06-02 15:10:00,162.38,162.39,162.35,162.37,306000000.0
2008-06-02 15:11:00,162.37,162.37,162.32,162.33,280300000.0
2008-06-02 15:12:00,162.33,162.35,162.31,162.34,287600000.0
2008-06-02 15:13:00,162.34,162.34,162.31,162.33,250500000.0
2008-06-02 15:14:00,162.34,162.34,162.3,162.3,256600000.0
2008-06-02 15:15:00,162.3,162.31,162.29,162.3,188600000.0
2008-06-02 15:16:00,162.3,162.32,162.3,162.32,125100000.0
2008-06-02 15:17:00,162.32,162.33,162.31,162.31,137100000.0
2008-06-02 15:18:00,162.31,162.31,162.3,162.3,178300000.0
2008-06-02 15:19:00,162.3,162.33,162.3,162.33,209600000.0
2008-06-02 15:20:00,162.33,162.33,162.29,162.29,161900000.0
2008-06-02 15:21:00,162.29,162.31,162.28,162.28,146450000.0
2008-06-02 15:22:00,162.28,162.34,162.28,162.33,137300000.0
2008-06-02 15:23:00,162.33,162.34,162.33,162.33,122300000.0
2008-06-02 15:24:00,162.33,162.35,162.33,162.35,230800000.0
2008-06-02 15:25:00,162.355,162.37,162.35,162.36,163650000.0
2008-06-02 15:26:00,162.36,162.39,162.36,162.37,248700000.0
2008-06-02 15:27:00,162.37,162.385,162.37,162.37,185400000.0
2008-06-02 15:28:00,162.37,162.38,162.35,162.35,168200000.0
2008-06-02 15:29:00,162.355,162.37,162.34,162.37,178000000.0
2008-06-02 15:30:00,162.37,162.37,162.35,162.36,144600000.0
2008-06-02 15:31:00,162.36,162.37,162.33,162.33,187200000.0
2008-06-02 15:32:00,162.34,162.35,162.33,162.34,185500000.0
2008-06-02 15:33:00,162.34,162.36,162.34,162.34,173100000.0
2008-06-02 15:34:00,162.33,162.34,162.31,162.33,203000000.0
2008-06-02 15:35:00,162.33,162.36,162.31,162.34,322800000.0
2008-06-02 15:36:00,162.34,162.38,162.335,162.345,271100000.0
2008-06-02 15:37:00,162.345,162.36,162.33,162.33,113400000.0
2008-06-02 15:38:00,162.33,162.33,162.29,162.32,264400000.0
2008-06-02 15:39:00,162.32,162.37,162.32,162.35,211500000.0
2008-06-02 15:40:00,162.35,162.36,162.33,162.33,225000000.0
2008-06-02 15:41:00,162.33,162.35,162.32,162.33,124400000.0
2008-06-02 15:42:00,162.33,162.36,162.32,162.35,144400000.0
2008-06-02 15:43:00,162.34,162.35,162.32,162.35,348900000.0
2008-06-02 15:44:00,162.35,162.36,162.34,162.34,182600000.0
2008-06-02 15:45:00,162.34,162.35,162.33,162.34,137000000.0
2008-06-02 15:46:00,162.33,162.37,162.32,162.35,234700000.0
2008-06-02 15:47:00,162.35,162.37,162.34,162.36,259200000.0
2008-06-02 15:48:00,162.36,162.38,162.35,162.37,246300000.0
2008-06-02 15:49:00,162.37,162.39,162.35,162.36,329000000.0
2008-06-02 15:50:00,162.36,162.36,162.26,162.26,217100000.0
2008-06-02 15:51:00,162.25,162.29,162.24,162.29,333900000.0
2008-06-02 15:52:00,162.29,162.29,162.24,162.24,333100000.0
2008-06-02 15:53:00,162.24,162.29,162.24,162.28,274200000.0
2008-06-02 15:54:00,162.28,162.29,162.26,162.26,255300000.0
2008-06-02 15:55:00,162.26,162.27,162.24,162.27,406100000.0
2008-06-02 15:56:00,162.27,162.29,162.26,162.285,300600000.0
2008-06-02 15:57:00,162.28,162.31,162.28,162.3,290800000.0
2008-06-02 15:58:00,162.3,162.33,162.3,162.31,196600000.0
2008-06-02 15:59:00,162.31,162.32,162.29,162.32,155400000.0
2008-06-02 16:00:00,162.3,162.46,162.3,162.39,370199999.0
2008-06-02 16:01:00,162.38,162.38,162.24,162.32,295700000.0
2008-06-02 16:02:00,162.32,162.38,162.3,162.36,288300000.0
2008-06-02 16:03:00,162.35,162.43,162.35,162.4,422600000.0
2008-06-02 16:04:00,162.4,162.46,162.35,162.46,430400000.0
2008-06-02 16:05:00,162.46,162.47,162.42,162.43,321700000.0
2008-06-02 16:06:00,162.43,162.46,162.37,162.37,351800000.0
2008-06-02 16:07:00,162.37,162.41,162.36,162.4,223000000.0
2008-06-02 16:08:00,162.4,162.43,162.36,162.41,228400000.0
2008-06-02 16:09:00,162.42,162.44,162.39,162.41,148800000.0
2008-06-02 16:10:00,162.41,162.47,162.4,162.47,286800000.0
2008-06-02 16:11:00,162.47,162.49,162.43,162.45,288700000.0
2008-06-02 16:12:00,162.46,162.465,162.42,162.42,407800000.0
2008-06-02 16:13:00,162.42,162.46,162.4,162.4,357800000.0
2008-06-02 16:14:00,162.4,162.4,162.36,162.38,224300000.0
2008-06-02 16:15:00,162.38,162.4,162.37,162.395,216100000.0
2008-06-02 16:16:00,162.395,162.41,162.35,162.37,233300000.0
2008-06-02 16:17:00,162.37,162.37,162.35,162.36,140300000.0
2008-06-02 16:18:00,162.35,162.375,162.34,162.36,159600000.0
2008-06-02 16:19:00,162.36,162.38,162.35,162.35,89000000.0
2008-06-02 16:20:00,162.36,162.41,162.35,162.41,322000000.0
2008-06-02 16:21:00,162.4,162.42,162.35,162.36,345800000.0
2008-06-02 16:22:00,162.36,162.39,162.34,162.375,379100000.0
2008-06-02 16:23:00,162.375,162.4,162.32,162.33,391200000.0
2008-06-02 16:24:00,162.33,162.335,162.31,162.32,368900000.0
2008-06-02 16:25:00,162.32,162.33,162.28,162.33,252400000.0
2008-06-02 16:26:00,162.33,162.34,162.305,162.33,309600000.0
2008-06-02 16:27:00,162.33,162.33,162.29,162.31,287300001.0
2008-06-02 16:28:00,162.315,162.33,162.31,162.32,287200000.0
2008-06-02 16:29:00,162.33,162.34,162.315,162.315,171300000.0
2008-06-02 16:30:00,162.31,162.32,162.3,162.31,330700000.0
2008-06-02 16:31:00,162.3,162.32,162.3,162.31,272500000.0
2008-06-02 16:32:00,162.315,162.32,162.24,162.29,355100000.0
2008-06-02 16:33:00,162.29,162.35,162.29,162.31,272800000.0
2008-06-02 16:34:00,162.31,162.33,162.31,162.31,253400000.0
2008-06-02 16:35:00,162.31,162.33,162.29,162.315,251300000.0
2008-06-02 16:36:00,162.31,162.32,162.29,162.31,223800000.0
2008-06-02 16:37:00,162.31,162.34,162.31,162.32,193100000.0
2008-06-02 16:38:00,162.32,162.39,162.32,162.39,195900000.0
2008-06-02 16:39:00,162.39,162.39,162.35,162.35,292500000.0
2008-06-02 16:40:00,162.35,162.39,162.35,162.37,175000000.0
2008-06-02 16:41:00,162.37,162.39,162.36,162.39,216900000.0
2008-06-02 16:42:00,162.39,162.4,162.38,162.39,163100000.0
2008-06-02 16:43:00,162.39,162.42,162.39,162.4,222500000.0
2008-06-02 16:44:00,162.4,162.41,162.39,162.41,180700000.0
2008-06-02 16:45:00,162.41,162.41,162.38,162.39,169500000.0
2008-06-02 16:46:00,162.39,162.425,162.39,162.42,184600000.0
2008-06-02 16:47:00,162.42,162.44,162.395,162.4,270900000.0
2008-06-02 16:48:00,162.4,162.405,162.37,162.38,223000000.0
2008-06-02 16:49:00,162.38,162.39,162.37,162.38,146700000.0
2008-06-02 16:50:00,162.38,162.385,162.35,162.35,243900000.0
2008-06-02 16:51:00,162.35,162.37,162.325,162.36,281100000.0
2008-06-02 16:52:00,162.36,162.375,162.35,162.355,293100000.0
2008-06-02 16:53:00,162.35,162.37,162.35,162.37,273300000.0
2008-06-02 16:54:00,162.37,162.37,162.34,162.36,270800000.0
2008-06-02 16:55:00,162.36,162.385,162.34,162.34,398000000.0
2008-06-02 16:56:00,162.335,162.365,162.32,162.35,355700000.0
2008-06-02 16:57:00,162.35,162.36,162.32,162.36,302200000.0
2008-06-02 16:58:00,162.35,162.37,162.33,162.37,272400000.0
2008-06-02 16:59:00,162.365,162.39,162.34,162.34,238700000.0
2008-06-02 17:00:00,162.34,162.36,162.315,162.34,250800000.0
2008-06-02 17:01:00,162.34,162.36,162.33,162.335,320900000.0
2008-06-02 17:02:00,162.34,162.355,162.32,162.355,398300000.0
2008-06-02 17:03:00,162.35,162.36,162.31,162.33,567800000.0
2008-06-02 17:04:00,162.33,162.35,162.31,162.35,524400000.0
2008-06-02 17:05:00,162.35,162.39,162.34,162.37,402500000.0
2008-06-02 17:06:00,162.365,162.37,162.33,162.35,280000000.0
2008-06-02 17:07:00,162.34,162.38,162.34,162.37,368400000.0
2008-06-02 17:08:00,162.37,162.39,162.36,162.385,421400000.0
2008-06-02 17:09:00,162.38,162.44,162.375,162.44,339100000.0
2008-06-02 17:10:00,162.44,162.49,162.43,162.47,358400000.0
2008-06-02 17:11:00,162.47,162.48,162.44,162.45,322600000.0
2008-06-02 17:12:00,162.45,162.46,162.44,162.46,245800000.0
2008-06-02 17:13:00,162.46,162.46,162.41,162.42,146700000.0
2008-06-02 17:14:00,162.42,162.43,162.36,162.42,356100000.0
2008-06-02 17:15:00,162.42,162.425,162.38,162.41,271100000.0
2008-06-02 17:16:00,162.41,162.43,162.39,162.4,224500000.0
2008-06-02 17:17:00,162.4,162.4,162.37,162.37,241800000.0
2008-06-02 17:18:00,162.37,162.4,162.36,162.39,223600000.0
2008-06-02 17:19:00,162.39,162.4,162.37,162.37,300700000.0
2008-06-02 17:20:00,162.37,162.385,162.36,162.36,223300000.0
2008-06-02 17:21:00,162.36,162.37,162.32,162.33,437900000.0
2008-06-02 17:22:00,162.335,162.35,162.315,162.35,324200000.0
2008-06-02 17:23:00,162.35,162.355,162.31,162.33,358500000.0
2008-06-02 17:24:00,162.33,162.355,162.33,162.345,332700000.0
2008-06-02 17:25:00,162.34,162.4,162.34,162.385,334900000.0
2008-06-02 17:26:00,162.38,162.435,162.365,162.43,340400000.0
2008-06-02 17:27:00,162.43,162.43,162.375,162.395,374000000.0
2008-06-02 17:28:00,162.395,162.405,162.365,162.4,280300000.0
2008-06-02 17:29:00,162.4,162.43,162.38,162.39,393000000.0
2008-06-02 17:30:00,162.39,162.39,162.3,162.315,408800000.0
2008-06-02 17:31:00,162.32,162.345,162.3,162.33,354700000.0
2008-06-02 17:32:00,162.33,162.335,162.28,162.29,484000000.0
2008-06-02 17:33:00,162.29,162.31,162.27,162.31,151100000.0
2008-06-02 17:34:00,162.31,162.31,162.29,162.31,161500000.0
2008-06-02 17:35:00,162.31,162.32,162.29,162.32,184800000.0
2008-06-02 17:36:00,162.32,162.32,162.27,162.28,156900000.0
2008-06-02 17:37:00,162.29,162.3,162.22,162.22,433200000.0
2008-06-02 17:38:00,162.23,162.25,162.2,162.21,419950000.0
2008-06-02 17:39:00,162.21,162.23,162.2,162.22,417550000.0
2008-06-02 17:40:00,162.21,162.24,162.21,162.23,245000000.0
2008-06-02 17:41:00,162.23,162.24,162.23,162.24,105000000.0
2008-06-02 17:42:00,162.24,162.31,162.23,162.31,219500000.0
2008-06-02 17:43:00,162.3,162.33,162.3,162.31,122500000.0
2008-06-02 17:44:00,162.31,162.35,162.3,162.31,168200000.0
2008-06-02 17:45:00,162.31,162.32,162.29,162.3,247000000.0
2008-06-02 17:46:00,162.3,162.32,162.27,162.29,212400000.0
2008-06-02 17:47:00,162.29,162.31,162.28,162.31,183900000.0
2008-06-02 17:48:00,162.3,162.34,162.29,162.31,247200000.0
2008-06-02 17:49:00,162.32,162.36,162.285,162.3,337500000.0
2008-06-02 17:50:00,162.3,162.33,162.3,162.31,315700000.0
2008-06-02 17:51:00,162.31,162.33,162.3,162.33,216000000.0
2008-06-02 17:52:00,162.33,162.35,162.315,162.35,246000000.0
2008-06-02 17:53:00,162.35,162.36,162.33,162.34,307400000.0
2008-06-02 17:54:00,162.34,162.34,162.31,162.33,310100000.0
2008-06-02 17:55:00,162.33,162.37,162.31,162.32,172200000.0
2008-06-02 17:56:00,162.32,162.35,162.32,162.33,269800000.0
2008-06-02 17:57:00,162.33,162.36,162.33,162.355,197200000.0
2008-06-02 17:58:00,162.36,162.38,162.33,162.36,144400000.0
2008-06-02 17:59:00,162.37,162.37,162.34,162.36,231540000.0
2008-06-02 18:00:00,162.36,162.36,162.3,162.32,211000000.0
2008-06-02 18:01:00,162.32,162.39,162.32,162.38,165470000.0
2008-06-02 18:02:00,162.38,162.38,162.34,162.38,226070000.0
2008-06-02 18:03:00,162.38,162.4,162.38,162.4,142870000.0
2008-06-02 18:04:00,162.4,162.41,162.4,162.4,65800000.0
2008-06-02 18:05:00,162.4,162.4,162.385,162.39,186400000.0
2008-06-02 18:06:00,162.385,162.42,162.385,162.42,169170000.0
2008-06-02 18:07:00,162.42,162.43,162.39,162.4,225500000.0
2008-06-02 18:08:00,162.4,162.4,162.37,162.38,144600000.0
2008-06-02 18:09:00,162.38,162.39,162.37,162.375,167400000.0
2008-06-02 18:10:00,162.37,162.38,162.36,162.37,74800000.0
2008-06-02 18:11:00,162.375,162.39,162.37,162.37,74700000.0
2008-06-02 18:12:00,162.375,162.395,162.375,162.38,62100000.0
2008-06-02 18:13:00,162.38,162.39,162.37,162.38,83300000.0
2008-06-02 18:14:00,162.38,162.4,162.38,162.38,68300000.0
2008-06-02 18:15:00,162.375,162.39,162.34,162.39,254400000.0
2008-06-02 18:16:00,162.39,162.4,162.32,162.33,193600000.0
2008-06-02 18:17:00,162.33,162.36,162.325,162.355,109300000.0
2008-06-02 18:18:00,162.355,162.37,162.35,162.37,136400000.0
2008-06-02 18:19:00,162.37,162.385,162.305,162.35,189800000.0
2008-06-02 18:20:00,162.35,162.355,162.32,162.33,153100000.0
2008-06-02 18:21:00,162.33,162.33,162.315,162.32,148100000.0
2008-06-02 18:22:00,162.32,162.335,162.32,162.33,86500000.0
2008-06-02 18:23:00,162.33,162.33,162.31,162.32,164600000.0
2008-06-02 18:24:00,162.32,162.345,162.3,162.34,120500000.0
2008-06-02 18:25:00,162.34,162.34,162.31,162.31,225100000.0
2008-06-02 18:26:00,162.31,162.33,162.305,162.33,158700000.0
2008-06-02 18:27:00,162.33,162.34,162.31,162.33,277500000.0
2008-06-02 18:28:00,162.32,162.32,162.29,162.32,120700000.0
2008-06-02 18:29:00,162.32,162.33,162.29,162.3,145100000.0
2008-06-02 18:30:00,162.3,162.3,162.23,162.24,252100000.0
2008-06-02 18:31:00,162.24,162.275,162.24,162.25,197000000.0
2008-06-02 18:32:00,162.25,162.28,162.24,162.255,183400000.0
2008-06-02 18:33:00,162.255,162.3,162.25,162.3,222100000.0
2008-06-02 18:34:00,162.3,162.3,162.17,162.17,332300000.0
2008-06-02 18:35:00,162.16,162.23,162.12,162.23,342200000.0
2008-06-02 18:36:00,162.23,162.245,162.18,162.19,254000000.0
2008-06-02 18:37:00,162.195,162.27,162.15,162.15,318200000.0
2008-06-02 18:38:00,162.155,162.22,162.15,162.18,283900000.0
2008-06-02 18:39:00,162.18,162.28,162.16,162.17,321300000.0
2008-06-02 18:40:00,162.18,162.2,162.12,162.13,342800000.0
2008-06-02 18:41:00,162.13,162.14,162.07,162.12,416000000.0
2008-06-02 18:42:00,162.12,162.14,162.1,162.13,267900000.0
2008-06-02 18:43:00,162.13,162.17,162.11,162.14,221100000.0
2008-06-02 18:44:00,162.14,162.22,162.13,162.175,171800000.0
2008-06-02 18:45:00,162.175,162.205,162.17,162.17,181400000.0
2008-06-02 18:46:00,162.17,162.21,162.17,162.19,240000000.0
2008-06-02 18:47:00,162.19,162.2,162.17,162.19,275100000.0
2008-06-02 18:48:00,162.19,162.27,162.19,162.25,299500000.0
2008-06-02 18:49:00,162.24,162.24,162.15,162.19,315300000.0
2008-06-02 18:50:00,162.18,162.23,162.18,162.21,321300000.0
2008-06-02 18:51:00,162.21,162.24,162.19,162.2,293900000.0
2008-06-02 18:52:00,162.2,162.25,162.2,162.22,163700000.0
2008-06-02 18:53:00,162.22,162.25,162.16,162.18,264900000.0
2008-06-02 18:54:00,162.18,162.185,162.13,162.145,213800000.0
2008-06-02 18:55:00,162.145,162.19,162.13,162.19,327800000.0
2008-06-02 18:56:00,162.19,162.245,162.19,162.23,237300000.0
2008-06-02 18:57:00,162.23,162.23,162.16,162.2,284600000.0
2008-06-02 18:58:00,162.2,162.2,162.1,162.145,296100000.0
2008-06-02 18:59:00,162.145,162.2,162.135,162.16,193400000.0
2008-06-02 19:00:00,162.16,162.21,162.16,162.195,134000000.0
2008-06-02 19:01:00,162.2,162.235,162.19,162.2,185500000.0
2008-06-02 19:02:00,162.2,162.205,162.18,162.18,163700000.0
2008-06-02 19:03:00,162.185,162.235,162.18,162.2,136500000.0
2008-06-02 19:04:00,162.2,162.21,162.18,162.21,178500000.0
2008-06-02 19:05:00,162.21,162.225,162.2,162.22,201000000.0
2008-06-02 19:06:00,162.22,162.24,162.15,162.16,151100000.0
2008-06-02 19:07:00,162.16,162.22,162.16,162.19,310200000.0
2008-06-02 19:08:00,162.19,162.24,162.16,162.24,348400000.0
2008-06-02 19:09:00,162.24,162.26,162.19,162.21,218800000.0
2008-06-02 19:10:00,162.215,162.25,162.215,162.24,169700000.0
2008-06-02 19:11:00,162.24,162.29,162.24,162.29,139200000.0
2008-06-02 19:12:00,162.29,162.34,162.265,162.265,189300000.0
2008-06-02 19:13:00,162.26,162.325,162.26,162.29,179300000.0
2008-06-02 19:14:00,162.29,162.305,162.25,162.26,219100000.0
2008-06-02 19:15:00,162.26,162.26,162.25,162.25,159100000.0
2008-06-02 19:16:00,162.25,162.28,162.24,162.28,311000000.0
2008-06-02 19:17:00,162.28,162.29,162.24,162.26,162600000.0
2008-06-02 19:18:00,162.26,162.285,162.255,162.255,127100000.0
2008-06-02 19:19:00,162.25,162.28,162.25,162.28,118400000.0
2008-06-02 19:20:00,162.275,162.275,162.23,162.255,156200000.0
2008-06-02 19:21:00,162.255,162.275,162.205,162.23,113800000.0
2008-06-02 19:22:00,162.23,162.26,162.2,162.2,173500000.0
2008-06-02 19:23:00,162.2,162.26,162.2,162.25,158300000.0
2008-06-02 19:24:00,162.25,162.26,162.25,162.25,122300000.0
2008-06-02 19:25:00,162.25,162.255,162.225,162.245,152300000.0
2008-06-02 19:26:00,162.25,162.255,162.21,162.22,283900000.0
2008-06-02 19:27:00,162.22,162.245,162.205,162.21,136000000.0
2008-06-02 19:28:00,162.215,162.24,162.205,162.205,174900000.0
2008-06-02 19:29:00,162.21,162.23,162.21,162.225,109100000.0
2008-06-02 19:30:00,162.225,162.225,162.175,162.185,188100000.0
2008-06-02 19:31:00,162.185,162.19,162.18,162.19,117300000.0
2008-06-02 19:32:00,162.19,162.21,162.19,162.2,127000000.0
2008-06-02 19:33:00,162.2,162.2,162.18,162.195,162600000.0
2008-06-02 19:34:00,162.195,162.22,162.18,162.22,137500000.0
2008-06-02 19:35:00,162.22,162.23,162.2,162.23,182300000.0
2008-06-02 19:36:00,162.23,162.23,162.2,162.205,270900000.0
2008-06-02 19:37:00,162.21,162.21,162.17,162.18,171800000.0
2008-06-02 19:38:00,162.18,162.215,162.18,162.21,110900000.0
2008-06-02 19:39:00,162.21,162.225,162.2,162.205,174100000.0
2008-06-02 19:40:00,162.205,162.22,162.195,162.2,129900000.0
2008-06-02 19:41:00,162.205,162.22,162.205,162.21,160700000.0
2008-06-02 19:42:00,162.21,162.215,162.19,162.195,86300000.0
2008-06-02 19:43:00,162.195,162.195,162.17,162.17,132400000.0
2008-06-02 19:44:00,162.17,162.19,162.145,162.19,215100000.0
2008-06-02 19:45:00,162.19,162.225,162.19,162.225,96800000.0
2008-06-02 19:46:00,162.225,162.225,162.2,162.21,71300000.0
2008-06-02 19:47:00,162.21,162.21,162.19,162.19,110500000.0
2008-06-02 19:48:00,162.19,162.21,162.15,162.15,71900000.0
2008-06-02 19:49:00,162.16,162.18,162.13,162.14,205300000.0
2008-06-02 19:50:00,162.14,162.155,162.13,162.155,133200000.0
2008-06-02 19:51:00,162.15,162.16,162.145,162.15,83700000.0
2008-06-02 19:52:00,162.15,162.18,162.14,162.17,124900000.0
2008-06-02 19:53:00,162.17,162.23,162.17,162.22,137400000.0
2008-06-02 19:54:00,162.22,162.22,162.2,162.2,129900000.0
2008-06-02 19:55:00,162.2,162.2,162.15,162.15,206300000.0
2008-06-02 19:56:00,162.15,162.15,162.13,162.14,148100000.0
2008-06-02 19:57:00,162.14,162.16,162.14,162.15,43800000.0
2008-06-02 19:58:00,162.15,162.15,162.14,162.15,78000000.0
2008-06-02 19:59:00,162.15,162.19,162.14,162.19,106900000.0
2008-06-02 20:00:00,162.19,162.19,162.14,162.18,250700000.0
2008-06-02 20:01:00,162.18,162.19,162.17,162.19,164700000.0
2008-06-02 20:02:00,162.19,162.195,162.14,162.14,273400000.0
2008-06-02 20:03:00,162.14,162.16,162.14,162.16,171100000.0
2008-06-02 20:04:00,162.16,162.19,162.15,162.16,210200000.0
2008-06-02 20:05:00,162.16,162.16,162.13,162.135,140700000.0
2008-06-02 20:06:00,162.135,162.16,162.12,162.14,115600000.0
2008-06-02 20:07:00,162.14,162.22,162.14,162.195,235100000.0
2008-06-02 20:08:00,162.19,162.205,162.17,162.18,245800000.0
2008-06-02 20:09:00,162.185,162.185,162.15,162.15,128900000.0
2008-06-02 20:10:00,162.16,162.18,162.14,162.18,216400000.0
2008-06-02 20:11:00,162.18,162.245,162.18,162.23,231500000.0
2008-06-02 20:12:00,162.23,162.25,162.215,162.23,165300000.0
2008-06-02 20:13:00,162.23,162.25,162.23,162.25,170400000.0
2008-06-02 20:14:00,162.245,162.26,162.23,162.24,115800000.0
2008-06-02 20:15:00,162.24,162.255,162.24,162.25,112200000.0
2008-06-02 20:16:00,162.25,162.29,162.25,162.29,135000000.0
2008-06-02 20:17:00,162.29,162.3,162.275,162.3,191900000.0
2008-06-02 20:18:00,162.3,162.3,162.26,162.26,209100000.0
2008-06-02 20:19:00,162.255,162.28,162.25,162.27,137500000.0
2008-06-02 20:20:00,162.27,162.3,162.26,162.28,218500000.0
2008-06-02 20:21:00,162.28,162.285,162.26,162.28,142700000.0
2008-06-02 20:22:00,162.28,162.3,162.27,162.28,154400000.0
2008-06-02 20:23:00,162.28,162.285,162.25,162.265,75600000.0
2008-06-02 20:24:00,162.26,162.3,162.26,162.275,84400000.0
2008-06-02 20:25:00,162.27,162.3,162.25,162.29,79500000.0
2008-06-02 20:26:00,162.29,162.29,162.275,162.28,26000000.0
2008-06-02 20:27:00,162.28,162.31,162.28,162.29,63600000.0
2008-06-02 20:28:00,162.295,162.32,162.29,162.3,75400000.0
2008-06-02 20:29:00,162.3,162.31,162.29,162.305,62000000.0
2008-06-02 20:30:00,162.3,162.32,162.3,162.32,63200000.0
2008-06-02 20:31:00,162.32,162.335,162.32,162.32,88100000.0
2008-06-02 20:32:00,162.32,162.32,162.28,162.295,82500000.0
2008-06-02 20:33:00,162.29,162.32,162.29,162.3,54700000.0
2008-06-02 20:34:00,162.295,162.3,162.27,162.275,57800000.0
2008-06-02 20:35:00,162.275,162.32,162.27,162.31,72100000.0
2008-06-02 20:36:00,162.3,162.32,162.28,162.32,78000000.0
2008-06-02 20:37:00,162.32,162.32,162.27,162.275,56200000.0
2008-06-02 20:38:00,162.28,162.29,162.28,162.29,20600000.0
2008-06-02 20:39:00,162.29,162.29,162.27,162.27,69100000.0
2008-06-02 20:40:00,162.27,162.3,162.22,162.22,122800000.0
2008-06-02 20:41:00,162.22,162.24,162.16,162.17,139160000.0
2008-06-02 20:42:00,162.17,162.18,162.16,162.165,47400000.0
2008-06-02 20:43:00,162.165,162.19,162.165,162.185,56260000.0
2008-06-02 20:44:00,162.185,162.2,162.18,162.19,84180000.0
2008-06-02 20:45:00,162.18,162.2,162.18,162.19,30440000.0
2008-06-02 20:46:00,162.19,162.2,162.17,162.2,78660000.0
2008-06-02 20:47:00,162.2,162.22,162.2,162.22,24480000.0
2008-06-02 20:48:00,162.215,162.22,162.215,162.22,7560000.0
2008-06-02 20:49:00,162.22,162.26,162.22,162.26,63420000.0
2008-06-02 20:50:00,162.26,162.26,162.24,162.24,103220000.0
2008-06-02 20:51:00,162.24,162.24,162.22,162.22,70920000.0
2008-06-02 20:52:00,162.22,162.24,162.21,162.24,83320000.0
2008-06-02 20:53:00,162.25,162.27,162.23,162.23,80180000.0
2008-06-02 20:54:00,162.23,162.235,162.2,162.21,57940000.0
2008-06-02 20:55:00,162.21,162.21,162.18,162.2,91680000.0
2008-06-02 20:56:00,162.195,162.22,162.19,162.22,46020000.0
2008-06-02 20:57:00,162.22,162.23,162.17,162.22,92260000.0
2008-06-02 20:58:00,162.215,162.24,162.215,162.23,53100000.0
2008-06-02 20:59:00,162.23,162.25,162.225,162.225,72660000.0
2008-06-02 21:00:00,162.23,162.25,162.23,162.25,61860000.0
2008-06-02 21:01:00,162.255,162.265,162.25,162.26,41580000.0
2008-06-02 21:02:00,162.26,162.28,162.255,162.26,48200000.0
2008-06-02 21:03:00,162.26,162.29,162.26,162.28,93620000.0
2008-06-02 21:04:00,162.28,162.29,162.26,162.275,55700000.0
2008-06-02 21:05:00,162.27,162.27,162.25,162.26,59480000.0
2008-06-02 21:06:00,162.25,162.26,162.215,162.23,48580000.0
2008-06-02 21:07:00,162.23,162.25,162.23,162.245,53620000.0
2008-06-02 21:08:00,162.245,162.25,162.24,162.24,15100000.0
2008-06-02 21:09:00,162.235,162.235,162.18,162.195,141000000.0
2008-06-02 21:10:00,162.19,162.205,162.175,162.18,74900000.0
2008-06-02 21:11:00,162.18,162.205,162.18,162.2,90300000.0
2008-06-02 21:12:00,162.2,162.21,162.19,162.21,56400000.0
2008-06-02 21:13:00,162.21,162.22,162.2,162.205,71200000.0
2008-06-02 21:14:00,162.205,162.215,162.175,162.18,79600000.0
2008-06-02 21:15:00,162.18,162.185,162.16,162.16,73100000.0
2008-06-02 21:16:00,162.16,162.165,162.16,162.165,56900000.0
2008-06-02 21:17:00,162.165,162.195,162.165,162.195,70500000.0
2008-06-02 21:18:00,162.195,162.205,162.19,162.2,31800000.0
2008-06-02 21:19:00,162.205,162.22,162.195,162.205,61400000.0
2008-06-02 21:20:00,162.2,162.24,162.2,162.225,58100000.0
2008-06-02 21:21:00,162.225,162.245,162.225,162.23,45700000.0
2008-06-02 21:22:00,162.23,162.23,162.21,162.22,123200000.0
2008-06-02 21:23:00,162.22,162.235,162.21,162.235,55200000.0
2008-06-02 21:24:00,162.24,162.25,162.23,162.235,54500000.0
2008-06-02 21:25:00,162.24,162.26,162.23,162.25,111100000.0
2008-06-02 21:26:00,162.25,162.275,162.2,162.27,125700000.0
2008-06-02 21:27:00,162.27,162.28,162.26,162.265,56500000.0
2008-06-02 21:28:00,162.265,162.3,162.265,162.28,85800000.0
2008-06-02 21:29:00,162.28,162.315,162.275,162.295,107300000.0
2008-06-02 21:30:00,162.295,162.31,162.295,162.3,73000000.0
2008-06-02 21:31:00,162.3,162.345,162.3,162.33,33300000.0
2008-06-02 21:32:00,162.335,162.375,162.32,162.35,121200000.0
2008-06-02 21:33:00,162.35,162.38,162.34,162.37,79200000.0
2008-06-02 21:34:00,162.37,162.37,162.32,162.32,88400000.0
2008-06-02 21:35:00,162.32,162.34,162.3,162.325,81800000.0
2008-06-02 21:36:00,162.325,162.325,162.28,162.29,46100000.0
2008-06-02 21:37:00,162.29,162.295,162.28,162.29,44600000.0
2008-06-02 21:38:00,162.295,162.33,162.295,162.33,71200000.0
2008-06-02 21:39:00,162.325,162.33,162.31,162.32,57400000.0
2008-06-02 21:40:00,162.315,162.325,162.28,162.28,34700000.0
2008-06-02 21:41:00,162.28,162.295,162.28,162.29,44600000.0
2008-06-02 21:42:00,162.29,162.3,162.29,162.3,22700000.0
2008-06-02 21:43:00,162.3,162.31,162.3,162.3,16700000.0
2008-06-02 21:44:00,162.3,162.3,162.295,162.295,11100000.0
2008-06-02 21:45:00,162.3,162.36,162.3,162.36,139600000.0
2008-06-02 21:46:00,162.36,162.38,162.305,162.365,98600000.0
2008-06-02 21:47:00,162.37,162.37,162.335,162.35,53100000.0
2008-06-02 21:48:00,162.35,162.37,162.34,162.36,63000000.0
2008-06-02 21:49:00,162.355,162.375,162.35,162.365,60800000.0
2008-06-02 21:50:00,162.37,162.385,162.365,162.38,55800000.0
2008-06-02 21:51:00,162.38,162.43,162.38,162.405,99800000.0
2008-06-02 21:52:00,162.41,162.44,162.41,162.425,52900000.0
2008-06-02 21:53:00,162.425,162.435,162.42,162.43,65800000.0
2008-06-02 21:54:00,162.43,162.48,162.43,162.47,68500000.0
2008-06-02 21:55:00,162.47,162.52,162.47,162.52,80500000.0
2008-06-02 21:56:00,162.52,162.52,162.48,162.5,98700000.0
2008-06-02 21:57:00,162.505,162.53,162.5,162.52,96400000.0
2008-06-02 21:58:00,162.51,162.51,162.48,162.49,52200000.0
2008-06-02 21:59:00,162.495,162.495,162.45,162.45,99800000.0
2008-06-02 22:00:00,162.45,162.47,162.45,162.465,40200000.0
2008-06-02 22:01:00,162.46,162.5,162.46,162.485,79300000.0
2008-06-02 22:02:00,162.485,162.505,162.48,162.5,38500000.0
2008-06-02 22:03:00,162.5,162.505,162.45,162.455,45300000.0
2008-06-02 22:04:00,162.455,162.465,162.45,162.465,16400000.0
2008-06-02 22:05:00,162.465,162.47,162.46,162.46,15600000.0
2008-06-02 22:06:00,162.465,162.485,162.46,162.48,25600000.0
2008-06-02 22:07:00,162.48,162.485,162.46,162.46,30400000.0
2008-06-02 22:08:00,162.465,162.47,162.46,162.46,71600000.0
2008-06-02 22:09:00,162.46,162.465,162.46,162.46,51400000.0
2008-06-02 22:10:00,162.465,162.47,162.46,162.46,37600000.0
2008-06-02 22:11:00,162.46,162.465,162.44,162.445,74500000.0
2008-06-02 22:12:00,162.44,162.45,162.44,162.44,54800000.0
2008-06-02 22:13:00,162.44,162.44,162.425,162.44,24000000.0
2008-06-02 22:14:00,162.435,162.44,162.425,162.435,15400000.0
2008-06-02 22:15:00,162.44,162.44,162.435,162.44,15200000.0
2008-06-02 22:16:00,162.44,162.44,162.42,162.42,40600000.0
2008-06-02 22:17:00,162.425,162.435,162.425,162.43,19800000.0
2008-06-02 22:18:00,162.43,162.445,162.425,162.43,55900000.0
2008-06-02 22:19:00,162.43,162.43,162.43,162.43,7000000.0
2008-06-02 22:20:00,162.43,162.445,162.43,162.445,16800000.0
2008-06-02 22:21:00,162.445,162.45,162.44,162.45,27300000.0
2008-06-02 22:22:00,162.45,162.465,162.44,162.45,23300000.0
2008-06-02 22:23:00,162.455,162.47,162.455,162.465,40100000.0
2008-06-02 22:24:00,162.46,162.475,162.46,162.46,21400000.0
2008-06-02 22:25:00,162.47,162.48,162.445,162.45,67400000.0
2008-06-02 22:26:00,162.45,162.46,162.45,162.45,70500000.0
2008-06-02 22:27:00,162.45,162.45,162.44,162.44,26000000.0
2008-06-02 22:28:00,162.44,162.44,162.43,162.44,74600000.0
2008-06-02 22:29:00,162.44,162.44,162.43,162.435,13000000.0
2008-06-02 22:30:00,162.435,162.44,162.41,162.42,24100000.0
2008-06-02 22:31:00,162.42,162.425,162.38,162.415,53400000.0
2008-06-02 22:32:00,162.415,162.43,162.41,162.43,11600000.0
2008-06-02 22:33:00,162.435,162.445,162.42,162.425,44100000.0
2008-06-02 22:34:00,162.43,162.44,162.425,162.44,9200000.0
2008-06-02 22:35:00,162.435,162.445,162.43,162.445,4800000.0
2008-06-02 22:36:00,162.44,162.44,162.43,162.44,16400000.0
2008-06-02 22:37:00,162.435,162.435,162.43,162.435,9200000.0
2008-06-02 22:38:00,162.44,162.44,162.43,162.44,22000000.0
2008-06-02 22:39:00,162.44,162.44,162.43,162.435,10000000.0
2008-06-02 22:40:00,162.43,162.435,162.425,162.43,40100000.0
2008-06-02 22:41:00,162.435,162.44,162.43,162.44,46000000.0
2008-06-02 22:42:00,162.435,162.44,162.42,162.425,35700000.0
2008-06-02 22:43:00,162.43,162.44,162.42,162.43,63500000.0
2008-06-02 22:44:00,162.43,162.45,162.43,162.435,72800000.0
2008-06-02 22:45:00,162.435,162.44,162.43,162.43,40300000.0
2008-06-02 22:46:00,162.41,162.44,162.4,162.4,70700000.0
2008-06-02 22:47:00,162.4,162.41,162.39,162.4,42500000.0
2008-06-02 22:48:00,162.4,162.4,162.385,162.385,35500000.0
2008-06-02 22:49:00,162.39,162.39,162.38,162.38,43400000.0
2008-06-02 22:50:00,162.385,162.39,162.37,162.37,51800000.0
2008-06-02 22:51:00,162.37,162.395,162.33,162.34,68100000.0
2008-06-02 22:52:00,162.335,162.335,162.305,162.31,38100000.0
2008-06-02 22:53:00,162.305,162.33,162.305,162.31,36500000.0
2008-06-02 22:54:00,162.31,162.315,162.275,162.305,56600000.0
2008-06-02 22:55:00,162.305,162.305,162.26,162.26,46000000.0
2008-06-02 22:56:00,162.26,162.26,162.195,162.2,42100000.0
2008-06-02 22:57:00,162.2,162.22,162.16,162.21,99400000.0
2008-06-02 22:58:00,162.21,162.25,162.2,162.225,88200000.0
2008-06-02 22:59:00,162.225,162.25,162.225,162.23,9300000.0
2008-06-02 23:00:00,162.25,162.25,162.225,162.24,27800000.0
2008-06-02 23:01:00,162.25,162.25,162.21,162.23,41200000.0
2008-06-02 23:02:00,162.22,162.23,162.22,162.23,12000000.0
2008-06-02 23:03:00,162.23,162.23,162.21,162.21,15200000.0
2008-06-02 23:04:00,162.21,162.215,162.21,162.21,11000000.0
2008-06-02 23:05:00,162.235,162.235,162.235,162.235,3100000.0
2008-06-02 23:06:00,162.23,162.25,162.215,162.23,28700000.0
2008-06-02 23:07:00,162.23,162.235,162.23,162.23,7600000.0
2008-06-02 23:08:00,162.23,162.27,162.23,162.27,33900000.0
2008-06-02 23:09:00,162.27,162.315,162.27,162.315,20300000.0
2008-06-02 23:11:00,162.32,162.32,162.32,162.32,3200000.0
2008-06-02 23:12:00,162.32,162.32,162.3,162.3,2500000.0
2008-06-02 23:14:00,162.3,162.33,162.3,162.325,6000000.0
2008-06-02 23:15:00,162.31,162.31,162.31,162.31,3600000.0
2008-06-02 23:16:00,162.32,162.32,162.31,162.31,3600000.0
2008-06-02 23:17:00,162.32,162.32,162.31,162.31,3600000.0
2008-06-02 23:18:00,162.33,162.335,162.33,162.33,3600000.0
2008-06-02 23:19:00,162.33,162.35,162.325,162.34,25600000.0
2008-06-02 23:20:00,162.35,162.37,162.35,162.37,28600000.0
2008-06-02 23:21:00,162.375,162.39,162.37,162.38,19200000.0
2008-06-02 23:22:00,162.38,162.38,162.365,162.37,35600000.0
2008-06-02 23:23:00,162.37,162.39,162.37,162.39,22300000.0
2008-06-02 23:24:00,162.385,162.39,162.365,162.39,30400000.0
2008-06-02 23:25:00,162.39,162.39,162.385,162.39,12300000.0
2008-06-02 23:26:00,162.4,162.4,162.39,162.4,3400000.0
2008-06-02 23:27:00,162.39,162.395,162.39,162.395,11600000.0
2008-06-02 23:28:00,162.39,162.39,162.385,162.39,5200000.0
2008-06-02 23:29:00,162.395,162.395,162.385,162.39,36200000.0
2008-06-02 23:30:00,162.39,162.39,162.39,162.39,1700000.0
2008-06-02 23:31:00,162.39,162.41,162.39,162.41,22000000.0
2008-06-02 23:32:00,162.39,162.41,162.39,162.41,2800000.0
2008-06-02 23:33:00,162.385,162.41,162.365,162.365,62400000.0
2008-06-02 23:34:00,162.365,162.365,162.34,162.34,39700000.0
2008-06-02 23:35:00,162.3,162.38,162.3,162.38,17900000.0
2008-06-02 23:36:00,162.34,162.39,162.34,162.34,7900000.0
2008-06-02 23:37:00,162.34,162.34,162.34,162.34,16400000.0
2008-06-02 23:38:00,162.34,162.34,162.34,162.34,8000000.0
2008-06-02 23:39:00,162.34,162.36,162.31,162.36,16600000.0
2008-06-02 23:40:00,162.35,162.35,162.34,162.34,2500000.0
2008-06-02 23:41:00,162.34,162.34,162.29,162.34,17200000.0
2008-06-02 23:42:00,162.305,162.34,162.29,162.305,27500000.0
2008-06-02 23:43:00,162.305,162.305,162.3,162.3,7500000.0
2008-06-02 23:44:00,162.29,162.29,162.28,162.28,20200000.0
2008-06-02 23:45:00,162.28,162.28,162.28,162.28,11600000.0
2008-06-02 23:46:00,162.27,162.28,162.27,162.28,5600000.0
2008-06-02 23:47:00,162.28,162.28,162.15,162.15,74600000.0
2008-06-02 23:48:00,162.18,162.26,162.17,162.22,64100000.0
2008-06-02 23:49:00,162.21,162.23,162.21,162.23,4900000.0
2008-06-02 23:50:00,162.225,162.25,162.225,162.25,12500000.0
2008-06-02 23:52:00,162.25,162.27,162.25,162.27,1900000.0
2008-06-02 23:53:00,162.27,162.27,162.27,162.27,900000.0
2008-06-02 23:54:00,162.27,162.27,162.27,162.27,900000.0
2008-06-02 23:55:00,162.26,162.28,162.26,162.27,7200000.0
2008-06-02 23:56:00,162.27,162.27,162.27,162.27,8100000.0
2008-06-02 23:57:00,162.27,162.27,162.24,162.25,21200000.0
2008-06-02 23:58:00,162.25,162.27,162.25,162.27,9300000.0
2008-06-02 23:59:00,162.27,162.27,162.27,162.27,900000.0
2008-06-03 00:00:00,162.27,162.29,162.27,162.27,21100000.0
2008-06-03 00:01:00,162.28,162.28,162.27,162.27,2700000.0
2008-06-03 00:02:00,162.27,162.29,162.27,162.29,33500000.0
2008-06-03 00:03:00,162.285,162.33,162.285,162.33,71000000.0
2008-06-03 00:04:00,162.33,162.36,162.33,162.355,22500000.0
2008-06-03 00:05:00,162.355,162.36,162.35,162.35,18700000.0
2008-06-03 00:06:00,162.355,162.365,162.35,162.355,19800000.0
2008-06-03 00:07:00,162.36,162.365,162.36,162.365,4300000.0
2008-06-03 00:08:00,162.37,162.38,162.36,162.38,37200000.0
2008-06-03 00:09:00,162.38,162.4,162.37,162.385,85800000.0
2008-06-03 00:10:00,162.39,162.39,162.385,162.385,15500000.0
2008-06-03 00:11:00,162.385,162.385,162.385,162.385,27000000.0
2008-06-03 00:12:00,162.385,162.385,162.385,162.385,24000000.0
2008-06-03 00:13:00,162.385,162.385,162.385,162.385,11200000.0
2008-06-03 00:14:00,162.385,162.385,162.385,162.385,12300000.0
2008-06-03 00:15:00,162.385,162.385,162.385,162.385,12500000.0
2008-06-03 00:16:00,162.385,162.385,162.385,162.385,6700000.0
2008-06-03 00:17:00,162.385,162.385,162.385,162.385,16100000.0
2008-06-03 00:18:00,162.385,162.385,162.385,162.385,700000.0
2008-06-03 00:19:00,162.385,162.39,162.385,162.385,22900000.0
2008-06-03 00:20:00,162.385,162.43,162.385,162.42,99400000.0
2008-06-03 00:21:00,162.415,162.42,162.41,162.41,22400000.0
2008-06-03 00:22:00,162.41,162.445,162.41,162.44,30400000.0
2008-06-03 00:23:00,162.44,162.51,162.44,162.49,162000000.0
2008-06-03 00:24:00,162.49,162.58,162.49,162.53,134500000.0
2008-06-03 00:25:00,162.53,162.55,162.49,162.49,55700000.0
2008-06-03 00:26:00,162.49,162.51,162.49,162.5,38000000.0
2008-06-03 00:27:00,162.5,162.505,162.49,162.5,24800000.0
2008-06-03 00:28:00,162.5,162.5,162.49,162.49,72100000.0
2008-06-03 00:29:00,162.49,162.49,162.49,162.49,3200000.0
2008-06-03 00:30:00,162.49,162.49,162.47,162.48,43200000.0
2008-06-03 00:31:00,162.49,162.49,162.47,162.49,16000000.0
2008-06-03 00:32:00,162.47,162.49,162.45,162.49,6000000.0
2008-06-03 00:33:00,162.48,162.49,162.455,162.455,22400000.0
2008-06-03 00:34:00,162.455,162.455,162.45,162.45,9600000.0
2008-06-03 00:36:00,162.45,162.45,162.45,162.45,1600000.0
2008-06-03 00:38:00,162.45,162.45,162.45,162.45,3200000.0
2008-06-03 00:39:00,162.43,162.45,162.43,162.45,4000000.0
2008-06-03 00:40:00,162.44,162.44,162.43,162.44,6100000.0
2008-06-03 00:41:00,162.45,162.45,162.45,162.45,6100000.0
2008-06-03 00:42:00,162.44,162.44,162.44,162.44,900000.0
2008-06-03 00:43:00,162.45,162.45,162.45,162.45,1600000.0
2008-06-03 00:44:00,162.44,162.44,162.44,162.44,62600000.0
2008-06-03 00:45:00,162.455,162.49,162.455,162.47,62600000.0
2008-06-03 00:46:00,162.47,162.47,162.46,162.46,56200000.0
2008-06-03 00:47:00,162.47,162.47,162.46,162.47,8800000.0
2008-06-03 00:49:00,162.46,162.47,162.46,162.47,5800000.0
2008-06-03 00:50:00,162.47,162.47,162.47,162.47,2500000.0
2008-06-03 00:51:00,162.46,162.47,162.46,162.47,106500000.0
2008-06-03 00:52:00,162.46,162.47,162.46,162.47,106500000.0
2008-06-03 00:53:00,162.46,162.46,162.45,162.45,106500000.0
2008-06-03 00:54:00,162.47,162.47,162.4,162.4,106500000.0
2008-06-03 00:55:00,162.4,162.4,162.4,162.4,28800000.0
2008-06-03 00:56:00,162.4,162.4,162.4,162.4,26900000.0
2008-06-03 00:57:00,162.4,162.4,162.37,162.37,38700000.0
2008-06-03 00:58:00,162.37,162.37,162.355,162.37,47900000.0
2008-06-03 00:59:00,162.37,162.38,162.37,162.38,28800000.0
2008-06-03 01:00:00,162.38,162.405,162.38,162.405,31100000.0
2008-06-03 01:02:00,162.405,162.41,162.4,162.4,17800000.0
2008-06-03 01:03:00,162.4,162.41,162.4,162.41,21300000.0
2008-06-03 01:04:00,162.41,162.45,162.41,162.45,69600000.0
2008-06-03 01:05:00,162.425,162.45,162.38,162.38,33500000.0
2008-06-03 01:06:00,162.38,162.39,162.38,162.39,22900000.0
2008-06-03 01:07:00,162.39,162.39,162.39,162.39,900000.0
2008-06-03 01:08:00,162.39,162.39,162.37,162.37,14400000.0
2008-06-03 01:09:00,162.38,162.39,162.37,162.38,56500000.0
2008-06-03 01:10:00,162.37,162.39,162.37,162.37,57100000.0
2008-06-03 01:11:00,162.37,162.37,162.37,162.37,15300000.0
2008-06-03 01:12:00,162.37,162.37,162.36,162.37,26900000.0
2008-06-03 01:13:00,162.37,162.37,162.35,162.35,43100000.0
2008-06-03 01:14:00,162.37,162.37,162.34,162.34,13600000.0
2008-06-03 01:15:00,162.34,162.34,162.34,162.34,6400000.0
2008-06-03 01:16:00,162.34,162.34,162.34,162.34,8000000.0
2008-06-03 01:17:00,162.34,162.34,162.315,162.315,23400000.0
2008-06-03 01:18:00,162.315,162.32,162.315,162.32,12600000.0
2008-06-03 01:19:00,162.32,162.33,162.315,162.315,26500000.0
2008-06-03 01:20:00,162.32,162.34,162.32,162.34,16200000.0
2008-06-03 01:21:00,162.34,162.34,162.335,162.335,14400000.0
2008-06-03 01:22:00,162.335,162.35,162.335,162.345,24500000.0
2008-06-03 01:23:00,162.345,162.35,162.345,162.345,40700000.0
2008-06-03 01:24:00,162.345,162.365,162.345,162.365,39300000.0
2008-06-03 01:25:00,162.36,162.36,162.345,162.345,32600000.0
2008-06-03 01:26:00,162.345,162.345,162.32,162.345,11300000.0
2008-06-03 01:28:00,162.345,162.345,162.32,162.345,12400000.0
2008-06-03 01:29:00,162.345,162.345,162.345,162.345,11000000.0
2008-06-03 01:30:00,162.345,162.345,162.345,162.345,6200000.0
2008-06-03 01:31:00,162.345,162.345,162.345,162.345,19500000.0
2008-06-03 01:32:00,162.345,162.345,162.32,162.32,29800000.0
2008-06-03 01:33:00,162.32,162.32,162.32,162.32,4300000.0
2008-06-03 01:34:00,162.32,162.32,162.32,162.32,11500000.0
2008-06-03 01:35:00,162.32,162.32,162.25,162.25,103000000.0
2008-06-03 01:36:00,162.25,162.255,162.25,162.25,20900000.0
2008-06-03 01:37:00,162.25,162.25,162.25,162.25,28400000.0
2008-06-03 01:38:00,162.25,162.25,162.25,162.25,4000000.0
2008-06-03 01:39:00,162.25,162.25,162.25,162.25,2400000.0
2008-06-03 01:40:00,162.25,162.25,162.23,162.25,31400000.0
2008-06-03 01:41:00,162.23,162.25,162.23,162.23,15800000.0
2008-06-03 01:42:00,162.23,162.23,162.23,162.23,3200000.0
2008-06-03 01:43:00,162.23,162.23,162.16,162.17,89800000.0
2008-06-03 01:44:00,162.17,162.19,162.17,162.18,19400000.0
2008-06-03 01:45:00,162.18,162.23,162.18,162.23,55900000.0
2008-06-03 01:46:00,162.23,162.25,162.23,162.25,56800000.0
2008-06-03 01:47:00,162.24,162.24,162.195,162.2,88400000.0
2008-06-03 01:48:00,162.2,162.2,162.18,162.185,20400000.0
2008-06-03 01:49:00,162.19,162.2,162.185,162.2,8200000.0
2008-06-03 01:50:00,162.19,162.21,162.19,162.2,24000000.0
2008-06-03 01:51:00,162.19,162.19,162.18,162.18,46500000.0
2008-06-03 01:52:00,162.18,162.19,162.18,162.18,31800000.0
2008-06-03 01:53:00,162.17,162.18,162.17,162.18,11200000.0
2008-06-03 01:54:00,162.18,162.18,162.17,162.18,28000000.0
2008-06-03 01:55:00,162.18,162.2,162.17,162.18,87400000.0
2008-06-03 01:56:00,162.18,162.18,162.18,162.18,44800000.0
2008-06-03 01:57:00,162.18,162.18,162.18,162.18,20700000.0
2008-06-03 01:58:00,162.18,162.205,162.18,162.205,28800000.0
2008-06-03 01:59:00,162.205,162.205,162.18,162.18,83400000.0
2008-06-03 02:00:00,162.18,162.19,162.17,162.19,104900000.0
2008-06-03 02:01:00,162.19,162.2,162.18,162.2,45100000.0
2008-06-03 02:02:00,162.195,162.21,162.18,162.21,193400000.0
2008-06-03 02:03:00,162.21,162.23,162.19,162.2,162900000.0
2008-06-03 02:04:00,162.2,162.24,162.2,162.24,62600000.0
2008-06-03 02:05:00,162.24,162.24,162.215,162.215,41500000.0
2008-06-03 02:06:00,162.215,162.215,162.19,162.2,98000000.0
2008-06-03 02:07:00,162.2,162.2,162.17,162.19,71100000.0
2008-06-03 02:08:00,162.19,162.19,162.19,162.19,6400000.0
2008-06-03 02:09:00,162.19,162.19,162.19,162.19,30400000.0
2008-06-03 02:10:00,162.19,162.21,162.19,162.21,78500000.0
2008-06-03 02:11:00,162.21,162.25,162.21,162.245,125300000.0
2008-06-03 02:12:00,162.25,162.25,162.24,162.24,19000000.0
2008-06-03 02:13:00,162.24,162.25,162.23,162.245,91700000.0
2008-06-03 02:14:00,162.25,162.27,162.22,162.22,122500000.0
2008-06-03 02:15:00,162.22,162.22,162.17,162.2,96400000.0
2008-06-03 02:16:00,162.185,162.21,162.185,162.205,71300000.0
2008-06-03 02:17:00,162.22,162.22,162.2,162.2,50800000.0
2008-06-03 02:18:00,162.2,162.2,162.2,162.2,72100000.0
2008-06-03 02:19:00,162.19,162.19,162.185,162.185,81700000.0
2008-06-03 02:20:00,162.185,162.185,162.14,162.16,64300000.0
2008-06-03 02:22:00,162.16,162.19,162.155,162.19,87500000.0
2008-06-03 02:23:00,162.19,162.2,162.19,162.19,75800000.0
2008-06-03 02:24:00,162.19,162.19,162.17,162.18,55800000.0
2008-06-03 02:25:00,162.18,162.195,162.175,162.19,56800000.0
2008-06-03 02:26:00,162.19,162.19,162.17,162.17,104000000.0
2008-06-03 02:27:00,162.17,162.17,162.1,162.1,156500000.0
2008-06-03 02:28:00,162.1,162.1,162.08,162.1,30100000.0
2008-06-03 02:29:00,162.1,162.105,162.09,162.1,57300000.0
2008-06-03 02:30:00,162.1,162.13,162.1,162.12,129300000.0
2008-06-03 02:31:00,162.12,162.12,162.12,162.12,103200000.0
2008-06-03 02:32:00,162.12,162.12,162.12,162.12,62200000.0
2008-06-03 02:33:00,162.12,162.12,162.12,162.12,40300000.0
2008-06-03 02:34:00,162.12,162.13,162.12,162.12,58900000.0
2008-06-03 02:35:00,162.12,162.15,162.12,162.15,112600000.0
2008-06-03 02:36:00,162.15,162.16,162.15,162.16,21100000.0
2008-06-03 02:37:00,162.16,162.16,162.155,162.16,41000000.0
2008-06-03 02:38:00,162.16,162.19,162.16,162.165,80700000.0
2008-06-03 02:39:00,162.17,162.18,162.165,162.165,63400000.0
2008-06-03 02:40:00,162.165,162.165,162.165,162.165,33000000.0
2008-06-03 02:41:00,162.165,162.18,162.165,162.17,48600000.0
2008-06-03 02:42:00,162.18,162.2,162.17,162.195,37900000.0
2008-06-03 02:43:00,162.2,162.21,162.2,162.21,7900000.0
2008-06-03 02:44:00,162.2,162.21,162.2,162.21,6300000.0
2008-06-03 02:45:00,162.22,162.22,162.19,162.22,64700000.0
2008-06-03 02:46:00,162.22,162.22,162.22,162.22,43100000.0
2008-06-03 02:47:00,162.22,162.22,162.22,162.22,22500000.0
2008-06-03 02:48:00,162.22,162.22,162.17,162.17,37700000.0
2008-06-03 02:49:00,162.17,162.17,162.16,162.17,20800000.0
2008-06-03 02:50:00,162.17,162.17,162.17,162.17,19900000.0
2008-06-03 02:51:00,162.17,162.185,162.17,162.17,55100000.0
2008-06-03 02:52:00,162.17,162.19,162.17,162.19,77800000.0
2008-06-03 02:53:00,162.19,162.205,162.18,162.19,115800000.0
2008-06-03 02:54:00,162.195,162.195,162.16,162.17,97400000.0
2008-06-03 02:55:00,162.17,162.195,162.17,162.195,204900000.0
2008-06-03 02:56:00,162.2,162.22,162.18,162.22,150000000.0
2008-06-03 02:57:00,162.22,162.28,162.22,162.28,155500000.0
2008-06-03 02:58:00,162.28,162.28,162.25,162.25,125700000.0
2008-06-03 02:59:00,162.25,162.28,162.25,162.27,73500000.0
2008-06-03 03:00:00,162.27,162.28,162.25,162.25,134700000.0
2008-06-03 03:01:00,162.25,162.25,162.25,162.25,22400000.0
2008-06-03 03:02:00,162.25,162.255,162.25,162.255,55700000.0
2008-06-03 03:03:00,162.25,162.25,162.25,162.25,41700000.0
2008-06-03 03:04:00,162.25,162.26,162.25,162.26,41600000.0
2008-06-03 03:05:00,162.26,162.26,162.25,162.25,91000000.0
2008-06-03 03:06:00,162.25,162.25,162.24,162.25,81500000.0
2008-06-03 03:07:00,162.25,162.265,162.25,162.25,12900000.0
2008-06-03 03:08:00,162.24,162.25,162.21,162.22,88200000.0
2008-06-03 03:09:00,162.22,162.225,162.215,162.22,35900000.0
2008-06-03 03:10:00,162.22,162.23,162.22,162.23,28800000.0
2008-06-03 03:11:00,162.23,162.23,162.22,162.22,10400000.0
2008-06-03 03:12:00,162.23,162.23,162.21,162.23,18400000.0
2008-06-03 03:13:00,162.23,162.24,162.22,162.23,76700000.0
2008-06-03 03:14:00,162.23,162.23,162.22,162.23,11500000.0
2008-06-03 03:15:00,162.22,162.22,162.22,162.22,12400000.0
2008-06-03 03:16:00,162.22,162.23,162.21,162.22,23000000.0
2008-06-03 03:17:00,162.21,162.21,162.2,162.2,46600000.0
2008-06-03 03:18:00,162.22,162.24,162.22,162.24,46600000.0
2008-06-03 03:19:00,162.24,162.245,162.24,162.245,47600000.0
2008-06-03 03:20:00,162.245,162.27,162.245,162.27,130200000.0
2008-06-03 03:21:00,162.27,162.28,162.27,162.28,125500000.0
2008-06-03 03:22:00,162.26,162.3,162.26,162.295,113200000.0
2008-06-03 03:23:00,162.295,162.3,162.27,162.27,113800000.0
2008-06-03 03:24:00,162.27,162.295,162.27,162.29,81600000.0
2008-06-03 03:25:00,162.29,162.29,162.29,162.29,38900000.0
2008-06-03 03:26:00,162.29,162.3,162.29,162.3,8800000.0
2008-06-03 03:27:00,162.3,162.3,162.295,162.3,8300000.0
2008-06-03 03:28:00,162.29,162.3,162.29,162.29,131000000.0
2008-06-03 03:29:00,162.3,162.335,162.3,162.32,86800000.0
2008-06-03 03:30:00,162.32,162.34,162.32,162.33,43900000.0
2008-06-03 03:31:00,162.325,162.34,162.325,162.34,49700000.0
2008-06-03 03:32:00,162.34,162.34,162.3,162.32,76400000.0
2008-06-03 03:33:00,162.33,162.33,162.32,162.33,70200000.0
2008-06-03 03:34:00,162.33,162.33,162.315,162.315,38400000.0
2008-06-03 03:35:00,162.315,162.33,162.315,162.33,62400000.0
2008-06-03 03:36:00,162.33,162.33,162.315,162.33,36000000.0
2008-06-03 03:37:00,162.33,162.38,162.32,162.36,240300000.0
2008-06-03 03:38:00,162.36,162.37,162.35,162.35,110500000.0
2008-06-03 03:39:00,162.35,162.35,162.35,162.35,19400000.0
2008-06-03 03:40:00,162.35,162.43,162.35,162.43,53700000.0
2008-06-03 03:41:00,162.4,162.43,162.4,162.43,5700000.0
2008-06-03 03:42:00,162.43,162.44,162.425,162.435,89100000.0
2008-06-03 03:43:00,162.44,162.49,162.44,162.49,81100000.0
2008-06-03 03:44:00,162.49,162.49,162.47,162.49,36700000.0
2008-06-03 03:45:00,162.49,162.49,162.49,162.49,1200000.0
2008-06-03 03:46:00,162.49,162.52,162.48,162.52,73400000.0
2008-06-03 03:47:00,162.515,162.59,162.515,162.59,281800000.0
2008-06-03 03:48:00,162.59,162.59,162.57,162.57,147200000.0
2008-06-03 03:49:00,162.57,162.57,162.53,162.53,67200000.0
2008-06-03 03:50:00,162.53,162.53,162.49,162.49,104600000.0
2008-06-03 03:51:00,162.49,162.49,162.455,162.46,75500000.0
2008-06-03 03:52:00,162.46,162.46,162.38,162.38,100000000.0
2008-06-03 03:53:00,162.38,162.39,162.38,162.38,167000000.0
2008-06-03 03:54:00,162.38,162.39,162.38,162.38,145800000.0
2008-06-03 03:55:00,162.38,162.39,162.38,162.38,140000000.0
2008-06-03 03:56:00,162.38,162.38,162.33,162.34,104200000.0
2008-06-03 03:57:00,162.335,162.34,162.32,162.33,131100000.0
2008-06-03 03:58:00,162.33,162.33,162.33,162.33,71400000.0
2008-06-03 03:59:00,162.33,162.35,162.33,162.34,99200000.0
2008-06-03 04:00:00,162.34,162.37,162.335,162.37,143600000.0
2008-06-03 04:01:00,162.37,162.38,162.37,162.38,35100000.0
2008-06-03 04:02:00,162.38,162.41,162.38,162.41,78100000.0
2008-06-03 04:03:00,162.41,162.41,162.37,162.37,51200000.0
2008-06-03 04:04:00,162.37,162.37,162.37,162.37,35200000.0
2008-06-03 04:05:00,162.37,162.37,162.37,162.37,23200000.0
2008-06-03 04:06:00,162.37,162.38,162.37,162.37,48800000.0
2008-06-03 04:07:00,162.37,162.375,162.37,162.37,67700000.0
2008-06-03 04:09:00,162.37,162.37,162.35,162.35,43700000.0
2008-06-03 04:10:00,162.34,162.34,162.34,162.34,8000000.0
2008-06-03 04:11:00,162.34,162.34,162.32,162.32,38300000.0
2008-06-03 04:12:00,162.31,162.33,162.31,162.33,71600000.0
2008-06-03 04:13:00,162.33,162.33,162.275,162.275,98200000.0
2008-06-03 04:14:00,162.28,162.29,162.275,162.28,30400000.0
2008-06-03 04:15:00,162.275,162.32,162.275,162.32,102700000.0
2008-06-03 04:16:00,162.32,162.35,162.32,162.33,101600000.0
2008-06-03 04:17:00,162.325,162.325,162.32,162.32,29400000.0
2008-06-03 04:18:00,162.32,162.32,162.32,162.32,33600000.0
2008-06-03 04:19:00,162.32,162.32,162.31,162.31,133500000.0
2008-06-03 04:20:00,162.31,162.31,162.31,162.31,44800000.0
2008-06-03 04:21:00,162.31,162.31,162.31,162.31,9600000.0
2008-06-03 04:22:00,162.31,162.34,162.31,162.33,140500000.0
2008-06-03 04:23:00,162.33,162.35,162.32,162.35,46800000.0
2008-06-03 04:24:00,162.345,162.36,162.32,162.34,93400000.0
2008-06-03 04:25:00,162.34,162.36,162.34,162.355,71500000.0
2008-06-03 04:26:00,162.36,162.39,162.355,162.39,108800000.0
2008-06-03 04:27:00,162.39,162.44,162.39,162.43,75800000.0
2008-06-03 04:28:00,162.43,162.43,162.41,162.41,88400000.0
2008-06-03 04:29:00,162.41,162.42,162.41,162.41,37600000.0
2008-06-03 04:30:00,162.41,162.41,162.41,162.41,42900000.0
2008-06-03 04:31:00,162.41,162.42,162.41,162.42,16400000.0
2008-06-03 04:32:00,162.415,162.46,162.415,162.46,142200000.0
2008-06-03 04:33:00,162.45,162.47,162.45,162.45,107600000.0
2008-06-03 04:34:00,162.45,162.45,162.45,162.45,3700000.0
2008-06-03 04:35:00,162.45,162.46,162.45,162.46,57700000.0
2008-06-03 04:36:00,162.46,162.48,162.46,162.46,34400000.0
2008-06-03 04:37:00,162.46,162.48,162.425,162.47,101900000.0
2008-06-03 04:38:00,162.47,162.48,162.47,162.48,32500000.0
2008-06-03 04:39:00,162.475,162.475,162.46,162.465,69500000.0
2008-06-03 04:40:00,162.465,162.465,162.46,162.46,26600000.0
2008-06-03 04:41:00,162.46,162.46,162.46,162.46,29800000.0
2008-06-03 04:42:00,162.46,162.46,162.45,162.45,31400000.0
2008-06-03 04:43:00,162.44,162.46,162.44,162.45,41200000.0
2008-06-03 04:44:00,162.45,162.47,162.445,162.45,94800000.0
2008-06-03 04:45:00,162.46,162.46,162.46,162.46,6200000.0
2008-06-03 04:46:00,162.46,162.46,162.46,162.46,40400000.0
2008-06-03 04:47:00,162.46,162.465,162.46,162.46,9900000.0
2008-06-03 04:48:00,162.46,162.46,162.46,162.46,19800000.0
2008-06-03 04:49:00,162.46,162.46,162.42,162.45,51500000.0
2008-06-03 04:50:00,162.46,162.46,162.41,162.46,27300000.0
2008-06-03 04:51:00,162.45,162.45,162.43,162.45,13700000.0
2008-06-03 04:52:00,162.46,162.46,162.44,162.44,35000000.0
2008-06-03 04:53:00,162.45,162.45,162.44,162.44,35000000.0
2008-06-03 04:54:00,162.45,162.46,162.45,162.46,35000000.0
2008-06-03 04:55:00,162.46,162.48,162.46,162.47,98100000.0
2008-06-03 04:56:00,162.47,162.47,162.47,162.47,6000000.0
2008-06-03 04:57:00,162.47,162.47,162.46,162.47,40500000.0
2008-06-03 04:58:00,162.47,162.47,162.47,162.47,60800000.0
2008-06-03 04:59:00,162.47,162.51,162.47,162.49,15400000.0
2008-06-03 05:00:00,162.49,162.49,162.49,162.49,10400000.0
2008-06-03 05:01:00,162.49,162.49,162.49,162.49,1300000.0
2008-06-03 05:02:00,162.49,162.49,162.46,162.49,20700000.0
2008-06-03 05:03:00,162.49,162.49,162.46,162.46,36700000.0
2008-06-03 05:04:00,162.435,162.46,162.42,162.44,35900000.0
2008-06-03 05:05:00,162.43,162.435,162.42,162.42,51400000.0
2008-06-03 05:06:00,162.43,162.44,162.42,162.44,23900000.0
2008-06-03 05:07:00,162.43,162.45,162.43,162.45,39900000.0
2008-06-03 05:08:00,162.45,162.465,162.44,162.45,80600000.0
2008-06-03 05:09:00,162.45,162.48,162.44,162.45,138800000.0
2008-06-03 05:10:00,162.45,162.47,162.44,162.46,92000000.0
2008-06-03 05:11:00,162.45,162.46,162.45,162.45,58000000.0
2008-06-03 05:12:00,162.45,162.47,162.45,162.47,44800000.0
2008-06-03 05:14:00,162.47,162.48,162.47,162.47,12500000.0
2008-06-03 05:15:00,162.47,162.47,162.44,162.46,68800000.0
2008-06-03 05:16:00,162.46,162.46,162.44,162.46,24200000.0
2008-06-03 05:17:00,162.46,162.46,162.45,162.45,34800000.0
2008-06-03 05:18:00,162.45,162.45,162.42,162.43,25800000.0
2008-06-03 05:19:00,162.43,162.47,162.43,162.45,67100000.0
2008-06-03 05:20:00,162.44,162.45,162.44,162.45,5400000.0
2008-06-03 05:21:00,162.44,162.485,162.44,162.46,63200000.0
2008-06-03 05:22:00,162.47,162.47,162.43,162.44,57100000.0
2008-06-03 05:23:00,162.44,162.46,162.43,162.44,18300000.0
2008-06-03 05:24:00,162.44,162.44,162.43,162.44,65900000.0
2008-06-03 05:25:00,162.44,162.44,162.44,162.44,4600000.0
2008-06-03 05:26:00,162.44,162.44,162.44,162.44,24000000.0
2008-06-03 05:27:00,162.44,162.45,162.42,162.45,81300000.0
2008-06-03 05:28:00,162.45,162.47,162.45,162.46,41600000.0
2008-06-03 05:29:00,162.46,162.46,162.44,162.45,40300000.0
2008-06-03 05:30:00,162.45,162.45,162.44,162.45,22000000.0
2008-06-03 05:31:00,162.45,162.45,162.44,162.45,37400000.0
2008-06-03 05:32:00,162.45,162.45,162.43,162.43,28700000.0
2008-06-03 05:33:00,162.43,162.45,162.43,162.44,49900000.0
2008-06-03 05:34:00,162.44,162.44,162.43,162.44,12500000.0
2008-06-03 05:35:00,162.44,162.45,162.43,162.43,20600000.0
2008-06-03 05:36:00,162.43,162.44,162.43,162.44,45200000.0
2008-06-03 05:37:00,162.44,162.475,162.43,162.475,73300000.0
2008-06-03 05:38:00,162.48,162.48,162.46,162.46,73200000.0
2008-06-03 05:39:00,162.46,162.46,162.45,162.45,97000000.0
2008-06-03 05:40:00,162.44,162.46,162.44,162.45,49100000.0
2008-06-03 05:41:00,162.45,162.455,162.445,162.45,46400000.0
2008-06-03 05:42:00,162.45,162.46,162.445,162.455,30000000.0
2008-06-03 05:43:00,162.455,162.475,162.445,162.47,39300000.0
2008-06-03 05:44:00,162.47,162.47,162.44,162.44,71900000.0
2008-06-03 05:45:00,162.445,162.46,162.44,162.45,50800000.0
2008-06-03 05:46:00,162.46,162.49,162.45,162.49,60100000.0
2008-06-03 05:47:00,162.49,162.505,162.48,162.5,52200000.0
2008-06-03 05:48:00,162.5,162.55,162.5,162.53,91700000.0
2008-06-03 05:49:00,162.53,162.56,162.53,162.55,112300000.0
2008-06-03 05:50:00,162.55,162.55,162.54,162.55,6900000.0
2008-06-03 05:51:00,162.54,162.54,162.52,162.54,72500000.0
2008-06-03 05:52:00,162.54,162.54,162.53,162.53,12000000.0
2008-06-03 05:53:00,162.53,162.54,162.53,162.54,23000000.0
2008-06-03 05:54:00,162.54,162.54,162.52,162.52,30600000.0
2008-06-03 05:55:00,162.52,162.52,162.48,162.48,137400000.0
2008-06-03 05:56:00,162.48,162.48,162.47,162.47,118000000.0
2008-06-03 05:57:00,162.46,162.47,162.43,162.46,215100000.0
2008-06-03 05:58:00,162.46,162.47,162.45,162.45,59100000.0
2008-06-03 05:59:00,162.45,162.47,162.45,162.46,118700000.0
2008-06-03 06:00:00,162.46,162.47,162.45,162.46,74400000.0
2008-06-03 06:01:00,162.45,162.46,162.44,162.44,58500000.0
2008-06-03 06:02:00,162.44,162.46,162.44,162.44,92900000.0
2008-06-03 06:03:00,162.44,162.44,162.42,162.43,123500000.0
2008-06-03 06:04:00,162.42,162.43,162.42,162.42,81900000.0
2008-06-03 06:05:00,162.42,162.42,162.42,162.42,99000000.0
2008-06-03 06:06:00,162.42,162.42,162.42,162.42,37300000.0
2008-06-03 06:07:00,162.42,162.43,162.42,162.42,66300000.0
2008-06-03 06:08:00,162.42,162.42,162.35,162.35,143300000.0
2008-06-03 06:09:00,162.35,162.35,162.295,162.3,111500000.0
2008-06-03 06:10:00,162.3,162.34,162.3,162.32,102600000.0
2008-06-03 06:11:00,162.32,162.35,162.32,162.35,109600000.0
2008-06-03 06:12:00,162.35,162.35,162.28,162.28,184200000.0
2008-06-03 06:13:00,162.28,162.28,162.24,162.25,149500000.0
2008-06-03 06:14:00,162.25,162.25,162.21,162.21,249000000.0
2008-06-03 06:15:00,162.19,162.19,162.17,162.18,142900000.0
2008-06-03 06:16:00,162.18,162.19,162.17,162.18,84300000.0
2008-06-03 06:17:00,162.18,162.18,162.06,162.105,243900000.0
2008-06-03 06:18:00,162.105,162.105,162.095,162.095,64500000.0
2008-06-03 06:19:00,162.095,162.095,162.06,162.07,146000000.0
2008-06-03 06:20:00,162.07,162.07,162.04,162.07,135700000.0
2008-06-03 06:21:00,162.07,162.11,162.07,162.105,90200000.0
2008-06-03 06:22:00,162.105,162.12,162.1,162.12,61800000.0
2008-06-03 06:23:00,162.12,162.18,162.12,162.18,106000000.0
2008-06-03 06:24:00,162.18,162.18,162.14,162.145,135600000.0
2008-06-03 06:25:00,162.145,162.15,162.1,162.11,131400000.0
2008-06-03 06:26:00,162.11,162.13,162.11,162.13,25600000.0
2008-06-03 06:27:00,162.13,162.13,162.125,162.125,13000000.0
2008-06-03 06:28:00,162.13,162.135,162.11,162.11,71000000.0
2008-06-03 06:29:00,162.11,162.125,162.105,162.12,57900000.0
2008-06-03 06:30:00,162.12,162.17,162.12,162.14,156600000.0
2008-06-03 06:31:00,162.14,162.14,162.11,162.11,113800000.0
2008-06-03 06:32:00,162.11,162.12,162.11,162.11,66200000.0
2008-06-03 06:33:00,162.11,162.11,162.08,162.08,82800000.0
2008-06-03 06:34:00,162.08,162.1,162.08,162.09,59900000.0
2008-06-03 06:35:00,162.09,162.09,162.08,162.09,86500000.0
2008-06-03 06:36:00,162.08,162.1,162.08,162.08,129300000.0
2008-06-03 06:37:00,162.08,162.115,162.08,162.11,77300000.0
2008-06-03 06:38:00,162.13,162.13,162.12,162.13,8600000.0
2008-06-03 06:39:00,162.13,162.17,162.13,162.17,120900000.0
2008-06-03 06:40:00,162.17,162.18,162.15,162.17,144500000.0
2008-06-03 06:41:00,162.17,162.17,162.17,162.17,57900000.0
2008-06-03 06:42:00,162.17,162.19,162.17,162.19,54500000.0
2008-06-03 06:43:00,162.19,162.19,162.15,162.16,64400000.0
2008-06-03 06:44:00,162.16,162.16,162.15,162.16,85800000.0
2008-06-03 06:45:00,162.16,162.17,162.16,162.16,57300000.0
2008-06-03 06:46:00,162.16,162.17,162.14,162.145,110100000.0
2008-06-03 06:47:00,162.14,162.15,162.14,162.14,68600000.0
2008-06-03 06:48:00,162.14,162.15,162.1,162.1,100100000.0
2008-06-03 06:49:00,162.1,162.11,162.1,162.11,39900000.0
2008-06-03 06:50:00,162.11,162.11,162.07,162.07,105500000.0
2008-06-03 06:51:00,162.07,162.07,162.035,162.035,29900000.0
2008-06-03 06:52:00,162.035,162.07,162.01,162.03,188400000.0
2008-06-03 06:53:00,162.03,162.03,161.93,161.94,181900000.0
2008-06-03 06:54:00,161.94,161.94,161.9,161.9,168800000.0
2008-06-03 06:55:00,161.9,161.91,161.87,161.9,67900000.0
2008-06-03 06:56:00,161.9,161.91,161.89,161.91,68700000.0
2008-06-03 06:57:00,161.91,161.915,161.85,161.85,84600000.0
2008-06-03 06:58:00,161.85,161.905,161.85,161.9,178800000.0
2008-06-03 06:59:00,161.9,161.935,161.9,161.925,175800000.0
2008-06-03 07:00:00,161.92,161.95,161.9,161.94,148900000.0
2008-06-03 07:01:00,161.94,161.955,161.93,161.94,98800000.0
2008-06-03 07:02:00,161.93,161.95,161.925,161.93,104200000.0
2008-06-03 07:03:00,161.93,161.93,161.91,161.92,199900000.0
2008-06-03 07:04:00,161.92,161.96,161.92,161.96,80600000.0
2008-06-03 07:05:00,161.955,161.955,161.93,161.955,58400000.0
2008-06-03 07:06:00,161.95,161.96,161.94,161.95,95800000.0
2008-06-03 07:07:00,161.95,161.95,161.915,161.92,98300000.0
2008-06-03 07:08:00,161.92,161.945,161.92,161.92,238000000.0
2008-06-03 07:09:00,161.92,161.92,161.9,161.91,159900000.0
2008-06-03 07:10:00,161.91,161.95,161.91,161.94,227700000.0
2008-06-03 07:11:00,161.94,161.99,161.94,161.98,196800000.0
2008-06-03 07:12:00,161.98,161.98,161.97,161.97,27500000.0
2008-06-03 07:13:00,161.97,161.97,161.965,161.97,13800000.0
2008-06-03 07:14:00,161.97,162.0,161.965,162.0,59400000.0
2008-06-03 07:15:00,162.0,162.02,161.97,161.97,76600000.0
2008-06-03 07:16:00,161.97,161.98,161.97,161.97,107000000.0
2008-06-03 07:17:00,161.97,161.97,161.97,161.97,17500000.0
2008-06-03 07:18:00,161.97,161.97,161.97,161.97,62900000.0
2008-06-03 07:19:00,161.97,161.98,161.97,161.97,83200000.0
2008-06-03 07:20:00,161.97,161.97,161.89,161.9,106400000.0
2008-06-03 07:21:00,161.91,161.95,161.9,161.91,200400000.0
2008-06-03 07:22:00,161.91,161.91,161.86,161.87,85600000.0
2008-06-03 07:23:00,161.87,161.87,161.825,161.84,123700000.0
2008-06-03 07:24:00,161.85,161.85,161.835,161.85,15700000.0
2008-06-03 07:25:00,161.845,161.855,161.825,161.84,80700000.0
2008-06-03 07:26:00,161.84,161.89,161.84,161.89,130100000.0
2008-06-03 07:27:00,161.885,161.91,161.865,161.91,59300000.0
2008-06-03 07:28:00,161.91,161.95,161.91,161.92,134700000.0
2008-06-03 07:29:00,161.92,161.955,161.92,161.95,168800001.0
2008-06-03 07:30:00,161.95,161.95,161.95,161.95,123300000.0
2008-06-03 07:31:00,161.95,161.95,161.94,161.94,34500000.0
2008-06-03 07:32:00,161.94,161.97,161.94,161.965,98700000.0
2008-06-03 07:33:00,161.965,161.99,161.965,161.99,52600000.0
2008-06-03 07:34:00,161.99,162.03,161.96,161.965,250600001.0
2008-06-03 07:35:00,161.96,161.98,161.935,161.96,98200000.0
2008-06-03 07:36:00,161.96,161.96,161.95,161.96,75200000.0
2008-06-03 07:37:00,161.96,161.985,161.96,161.975,150900000.0
2008-06-03 07:38:00,161.975,162.04,161.975,162.04,109700000.0
2008-06-03 07:39:00,162.04,162.05,162.01,162.02,83900000.0
2008-06-03 07:40:00,162.02,162.035,162.01,162.02,76300000.0
2008-06-03 07:41:00,162.025,162.025,162.0,162.01,67400000.0
2008-06-03 07:42:00,162.01,162.01,161.96,161.96,69600000.0
2008-06-03 07:43:00,161.96,161.965,161.95,161.96,77000000.0
2008-06-03 07:44:00,161.96,162.03,161.96,162.02,136600000.0
2008-06-03 07:45:00,162.02,162.12,162.02,162.065,130200000.0
2008-06-03 07:46:00,162.09,162.09,162.05,162.05,35600000.0
2008-06-03 07:47:00,162.05,162.07,162.05,162.07,96200000.0
2008-06-03 07:48:00,162.07,162.1,162.06,162.08,289900000.0
2008-06-03 07:49:00,162.08,162.09,162.06,162.09,285300000.0
2008-06-03 07:50:00,162.09,162.12,162.08,162.1,163200000.0
2008-06-03 07:51:00,162.1,162.13,162.1,162.13,111000000.0
2008-06-03 07:52:00,162.13,162.16,162.13,162.14,95400000.0
2008-06-03 07:53:00,162.14,162.14,162.1,162.1,90100000.0
2008-06-03 07:54:00,162.1,162.1,162.09,162.09,202900000.0
2008-06-03 07:55:00,162.09,162.09,162.07,162.07,213600000.0
2008-06-03 07:56:00,162.07,162.07,162.03,162.06,147200000.0
2008-06-03 07:57:00,162.06,162.11,162.06,162.105,172200000.0
2008-06-03 07:58:00,162.1,162.15,162.09,162.15,176300000.0
2008-06-03 07:59:00,162.15,162.165,162.14,162.14,79000001.0
2008-06-03 08:00:00,162.14,162.14,162.11,162.11,164600000.0
2008-06-03 08:01:00,162.11,162.145,162.1,162.1,81600000.0
2008-06-03 08:02:00,162.1,162.1,162.075,162.1,72300000.0
2008-06-03 08:03:00,162.1,162.13,162.085,162.12,48500000.0
2008-06-03 08:04:00,162.12,162.18,162.1,162.1,141000000.0
2008-06-03 08:05:00,162.1,162.13,162.09,162.11,182300000.0
2008-06-03 08:06:00,162.11,162.12,162.07,162.08,232700000.0
2008-06-03 08:07:00,162.08,162.1,162.06,162.085,114700000.0
2008-06-03 08:08:00,162.095,162.1,162.07,162.085,52400000.0
2008-06-03 08:09:00,162.085,162.09,162.07,162.085,61000000.0
2008-06-03 08:10:00,162.085,162.085,162.07,162.08,67800000.0
2008-06-03 08:11:00,162.075,162.08,162.06,162.07,26200000.0
2008-06-03 08:12:00,162.065,162.09,162.06,162.06,113600000.0
2008-06-03 08:13:00,162.06,162.09,162.06,162.07,167900000.0
2008-06-03 08:14:00,162.07,162.08,162.035,162.05,163700000.0
2008-06-03 08:15:00,162.05,162.07,162.02,162.045,141000000.0
2008-06-03 08:16:00,162.045,162.055,162.04,162.05,80300000.0
2008-06-03 08:17:00,162.05,162.07,162.05,162.065,105400000.0
2008-06-03 08:18:00,162.065,162.065,162.05,162.065,65700000.0
2008-06-03 08:19:00,162.06,162.065,162.055,162.06,29900000.0
2008-06-03 08:20:00,162.055,162.06,162.035,162.04,143700000.0
2008-06-03 08:21:00,162.04,162.08,162.04,162.065,145500000.0
2008-06-03 08:22:00,162.07,162.1,162.07,162.075,162000000.0
2008-06-03 08:23:00,162.07,162.08,162.06,162.07,80900000.0
2008-06-03 08:24:00,162.07,162.07,162.05,162.05,101400000.0
2008-06-03 08:25:00,162.05,162.09,162.05,162.08,98600000.0
2008-06-03 08:26:00,162.085,162.105,162.02,162.025,162100000.0
2008-06-03 08:27:00,162.025,162.04,162.01,162.02,114500000.0
2008-06-03 08:28:00,162.02,162.02,161.96,161.96,178500000.0
2008-06-03 08:29:00,161.96,161.97,161.915,161.955,161000000.0
2008-06-03 08:30:00,161.95,161.995,161.93,161.96,246500000.0
2008-06-03 08:31:00,161.96,161.98,161.96,161.97,237900000.0
2008-06-03 08:32:00,161.97,162.0,161.97,161.995,155400000.0
2008-06-03 08:33:00,161.995,161.995,161.935,161.965,175600000.0
2008-06-03 08:34:00,161.975,161.99,161.955,161.96,192300000.0
2008-06-03 08:35:00,161.96,161.99,161.96,161.975,194700000.0
2008-06-03 08:36:00,161.975,161.975,161.96,161.965,141000000.0
2008-06-03 08:37:00,161.97,161.99,161.96,161.99,124000000.0
2008-06-03 08:38:00,161.99,161.995,161.975,161.985,136200000.0
2008-06-03 08:39:00,161.995,162.0,161.965,161.975,180500000.0
2008-06-03 08:40:00,161.975,162.025,161.975,161.98,188900000.0
2008-06-03 08:41:00,161.98,161.995,161.96,161.99,178100000.0
2008-06-03 08:42:00,161.995,162.05,161.99,162.04,209400000.0
2008-06-03 08:43:00,162.045,162.065,162.03,162.05,164100000.0
2008-06-03 08:44:00,162.05,162.05,162.0,162.015,169400000.0
2008-06-03 08:45:00,162.01,162.015,161.98,161.98,109100000.0
2008-06-03 08:46:00,161.98,161.985,161.95,161.98,131600000.0
2008-06-03 08:47:00,161.98,161.99,161.91,161.945,198700000.0
2008-06-03 08:48:00,161.945,161.97,161.91,161.92,182600000.0
2008-06-03 08:49:00,161.925,161.99,161.925,161.99,179500000.0
2008-06-03 08:50:00,161.985,162.01,161.96,161.975,199100000.0
2008-06-03 08:51:00,161.975,162.0,161.97,161.975,150700000.0
2008-06-03 08:52:00,161.975,162.0,161.95,161.96,173300000.0
2008-06-03 08:53:00,161.96,161.96,161.905,161.925,151100000.0
2008-06-03 08:54:00,161.925,161.94,161.91,161.915,178300000.0
2008-06-03 08:55:00,161.91,161.93,161.88,161.92,205300000.0
2008-06-03 08:56:00,161.91,161.925,161.84,161.885,225600000.0
2008-06-03 08:57:00,161.89,161.915,161.88,161.89,184700000.0
2008-06-03 08:58:00,161.89,161.905,161.88,161.88,235600000.0
2008-06-03 08:59:00,161.88,161.93,161.88,161.91,153200000.0
2008-06-03 09:00:00,161.91,161.96,161.91,161.96,183200000.0
2008-06-03 09:01:00,161.96,161.97,161.925,161.935,157000000.0
2008-06-03 09:02:00,161.94,161.96,161.925,161.935,112300000.0
2008-06-03 09:03:00,161.93,161.93,161.84,161.88,219900000.0
2008-06-03 09:04:00,161.88,161.89,161.875,161.88,153800000.0
2008-06-03 09:05:00,161.885,161.915,161.88,161.905,134400000.0
2008-06-03 09:06:00,161.91,161.955,161.91,161.955,162900000.0
2008-06-03 09:07:00,161.95,162.05,161.95,162.02,244500000.0
2008-06-03 09:08:00,162.02,162.045,161.97,162.02,207000000.0
2008-06-03 09:09:00,162.025,162.03,161.99,162.0,191200000.0
2008-06-03 09:10:00,162.0,162.01,161.96,161.99,212100000.0
2008-06-03 09:11:00,161.995,162.02,161.98,161.985,182500000.0
2008-06-03 09:12:00,161.98,162.05,161.98,162.01,263900000.0
2008-06-03 09:13:00,162.01,162.09,161.99,162.09,182200000.0
2008-06-03 09:14:00,162.09,162.11,162.04,162.07,204300000.0
2008-06-03 09:15:00,162.06,162.07,162.05,162.065,168700000.0
2008-06-03 09:16:00,162.065,162.09,162.05,162.09,181700000.0
2008-06-03 09:17:00,162.09,162.11,162.08,162.095,176000000.0
2008-06-03 09:18:00,162.1,162.125,162.07,162.12,195000000.0
2008-06-03 09:19:00,162.12,162.17,162.11,162.155,227900000.0
2008-06-03 09:20:00,162.16,162.19,162.155,162.17,211500000.0
2008-06-03 09:21:00,162.17,162.215,162.165,162.17,214400000.0
2008-06-03 09:22:00,162.17,162.2,162.16,162.195,152300000.0
2008-06-03 09:23:00,162.19,162.19,162.15,162.155,89000000.0
2008-06-03 09:24:00,162.16,162.165,162.065,162.13,215500000.0
2008-06-03 09:25:00,162.13,162.13,162.11,162.13,246200000.0
2008-06-03 09:26:00,162.13,162.14,162.1,162.11,158000000.0
2008-06-03 09:27:00,162.12,162.155,162.115,162.13,183300000.0
2008-06-03 09:28:00,162.13,162.155,162.125,162.135,183500000.0
2008-06-03 09:29:00,162.135,162.15,162.13,162.14,75600000.0
2008-06-03 09:30:00,162.14,162.14,162.12,162.13,70100000.0
2008-06-03 09:31:00,162.13,162.155,162.12,162.145,106100000.0
2008-06-03 09:32:00,162.145,162.15,162.14,162.145,44500000.0
2008-06-03 09:33:00,162.145,162.16,162.135,162.15,59600000.0
2008-06-03 09:34:00,162.15,162.16,162.14,162.15,95800000.0
2008-06-03 09:35:00,162.15,162.22,162.15,162.215,193700000.0
2008-06-03 09:36:00,162.22,162.35,162.22,162.34,250100000.0
2008-06-03 09:37:00,162.33,162.35,162.31,162.33,149400000.0
2008-06-03 09:38:00,162.33,162.38,162.305,162.35,215474472.0
2008-06-03 09:39:00,162.35,162.37,162.32,162.33,164000000.0
2008-06-03 09:40:00,162.33,162.365,162.325,162.355,180900000.0
2008-06-03 09:41:00,162.35,162.39,162.34,162.36,168000000.0
2008-06-03 09:42:00,162.36,162.36,162.335,162.34,147500000.0
2008-06-03 09:43:00,162.335,162.35,162.335,162.335,77800000.0
2008-06-03 09:44:00,162.33,162.365,162.33,162.365,99300000.0
2008-06-03 09:45:00,162.36,162.38,162.34,162.38,149200000.0
2008-06-03 09:46:00,162.38,162.385,162.37,162.37,103700000.0
2008-06-03 09:47:00,162.375,162.4,162.365,162.4,155800000.0
2008-06-03 09:48:00,162.4,162.465,162.4,162.45,170700000.0
2008-06-03 09:49:00,162.45,162.455,162.43,162.45,93400000.0
2008-06-03 09:50:00,162.45,162.49,162.44,162.45,140700000.0
2008-06-03 09:51:00,162.45,162.46,162.425,162.46,161100000.0
2008-06-03 09:52:00,162.46,162.46,162.41,162.415,145400000.0
2008-06-03 09:53:00,162.425,162.425,162.405,162.41,121500000.0
2008-06-03 09:54:00,162.4,162.4,162.37,162.38,117000000.0
2008-06-03 09:55:00,162.375,162.395,162.375,162.38,87400000.0
2008-06-03 09:56:00,162.375,162.405,162.35,162.405,107200000.0
2008-06-03 09:57:00,162.4,162.465,162.395,162.445,195800000.0
2008-06-03 09:58:00,162.445,162.465,162.42,162.455,152600000.0
2008-06-03 09:59:00,162.455,162.48,162.45,162.47,131700000.0
2008-06-03 10:00:00,162.47,162.47,162.445,162.445,160300000.0
2008-06-03 10:01:00,162.44,162.48,162.44,162.46,119200000.0
2008-06-03 10:02:00,162.46,162.465,162.42,162.435,121700000.0
2008-06-03 10:03:00,162.435,162.455,162.43,162.435,282600000.0
2008-06-03 10:04:00,162.435,162.44,162.405,162.41,148900000.0
2008-06-03 10:05:00,162.41,162.425,162.41,162.41,131500000.0
2008-06-03 10:06:00,162.41,162.41,162.365,162.37,150300000.0
2008-06-03 10:07:00,162.37,162.385,162.355,162.385,96800000.0
2008-06-03 10:08:00,162.385,162.39,162.355,162.375,281900000.0
2008-06-03 10:09:00,162.365,162.38,162.355,162.375,97400000.0
2008-06-03 10:10:00,162.375,162.385,162.365,162.375,76300000.0
2008-06-03 10:11:00,162.375,162.405,162.375,162.39,169200000.0
2008-06-03 10:12:00,162.39,162.42,162.37,162.42,169600000.0
2008-06-03 10:13:00,162.415,162.48,162.4,162.46,242300000.0
2008-06-03 10:14:00,162.455,162.465,162.435,162.44,234400000.0
2008-06-03 10:15:00,162.44,162.47,162.435,162.46,153500000.0
2008-06-03 10:16:00,162.46,162.46,162.425,162.445,117700000.0
2008-06-03 10:17:00,162.445,162.45,162.41,162.42,136800000.0
2008-06-03 10:18:00,162.42,162.46,162.42,162.45,319200000.0
2008-06-03 10:19:00,162.455,162.465,162.445,162.45,227000000.0
2008-06-03 10:20:00,162.45,162.455,162.405,162.44,345000000.0
2008-06-03 10:21:00,162.44,162.465,162.43,162.465,239600000.0
2008-06-03 10:22:00,162.46,162.47,162.37,162.37,339600000.0
2008-06-03 10:23:00,162.37,162.42,162.36,162.415,272400000.0
2008-06-03 10:24:00,162.415,162.445,162.415,162.445,310800000.0
2008-06-03 10:25:00,162.445,162.445,162.425,162.425,270900000.0
2008-06-03 10:26:00,162.425,162.445,162.385,162.435,282200000.0
2008-06-03 10:27:00,162.44,162.45,162.41,162.44,242200000.0
2008-06-03 10:28:00,162.445,162.445,162.41,162.42,258000000.0
2008-06-03 10:29:00,162.42,162.44,162.41,162.41,161800000.0
2008-06-03 10:30:00,162.41,162.41,162.33,162.35,171900000.0
2008-06-03 10:31:00,162.35,162.37,162.33,162.37,111200000.0
2008-06-03 10:32:00,162.37,162.37,162.31,162.32,138600000.0
2008-06-03 10:33:00,162.315,162.35,162.31,162.32,157300000.0
2008-06-03 10:34:00,162.32,162.32,162.29,162.29,127800000.0
2008-06-03 10:35:00,162.29,162.3,162.23,162.24,216300000.0
2008-06-03 10:36:00,162.24,162.32,162.22,162.32,270900000.0
2008-06-03 10:37:00,162.31,162.32,162.22,162.26,217300000.0
2008-06-03 10:38:00,162.26,162.27,162.21,162.26,253500000.0
2008-06-03 10:39:00,162.26,162.28,162.23,162.27,166400000.0
2008-06-03 10:40:00,162.27,162.32,162.27,162.275,239000000.0
2008-06-03 10:41:00,162.275,162.29,162.245,162.255,389300000.0
2008-06-03 10:42:00,162.26,162.29,162.25,162.275,338500000.0
2008-06-03 10:43:00,162.275,162.305,162.265,162.3,270500000.0
2008-06-03 10:44:00,162.305,162.34,162.3,162.33,189500000.0
2008-06-03 10:45:00,162.33,162.36,162.3,162.36,402700000.0
2008-06-03 10:46:00,162.36,162.4,162.345,162.38,386200000.0
2008-06-03 10:47:00,162.38,162.38,162.31,162.315,251200000.0
2008-06-03 10:48:00,162.315,162.33,162.29,162.29,322500000.0
2008-06-03 10:49:00,162.295,162.36,162.295,162.355,325100000.0
2008-06-03 10:50:00,162.36,162.38,162.345,162.36,240600000.0
2008-06-03 10:51:00,162.36,162.445,162.36,162.445,319100000.0
2008-06-03 10:52:00,162.445,162.52,162.445,162.515,361000000.0
2008-06-03 10:53:00,162.515,162.545,162.51,162.51,240500000.0
2008-06-03 10:54:00,162.51,162.51,162.47,162.47,169100000.0
2008-06-03 10:55:00,162.47,162.47,162.36,162.36,276400000.0
2008-06-03 10:56:00,162.36,162.4,162.34,162.395,317800000.0
2008-06-03 10:57:00,162.395,162.405,162.35,162.4,236700000.0
2008-06-03 10:58:00,162.4,162.455,162.37,162.43,181900000.0
2008-06-03 10:59:00,162.435,162.475,162.425,162.455,130400000.0
2008-06-03 11:00:00,162.46,162.51,162.45,162.485,300500000.0
2008-06-03 11:01:00,162.49,162.5,162.48,162.495,188500000.0
2008-06-03 11:02:00,162.495,162.5,162.45,162.48,238200000.0
2008-06-03 11:03:00,162.48,162.51,162.48,162.485,138200000.0
2008-06-03 11:04:00,162.485,162.49,162.47,162.485,158400000.0
2008-06-03 11:05:00,162.485,162.5,162.47,162.49,255000000.0
2008-06-03 11:06:00,162.49,162.52,162.485,162.52,153200000.0
2008-06-03 11:07:00,162.52,162.53,162.49,162.52,132700000.0
2008-06-03 11:08:00,162.52,162.52,162.49,162.495,243800000.0
2008-06-03 11:09:00,162.495,162.51,162.49,162.5,184100000.0
2008-06-03 11:10:00,162.5,162.51,162.5,162.51,133800000.0
2008-06-03 11:11:00,162.51,162.575,162.51,162.57,219900000.0
2008-06-03 11:12:00,162.57,162.59,162.535,162.55,267500000.0
2008-06-03 11:13:00,162.55,162.575,162.53,162.575,278600000.0
2008-06-03 11:14:00,162.575,162.61,162.56,162.61,281500000.0
2008-06-03 11:15:00,162.61,162.675,162.61,162.635,328700000.0
2008-06-03 11:16:00,162.635,162.665,162.63,162.645,294900000.0
2008-06-03 11:17:00,162.645,162.665,162.63,162.65,331300000.0
2008-06-03 11:18:00,162.65,162.68,162.63,162.68,278100000.0
2008-06-03 11:19:00,162.68,162.775,162.68,162.77,354400000.0
2008-06-03 11:20:00,162.77,162.775,162.72,162.735,271700000.0
2008-06-03 11:21:00,162.735,162.735,162.685,162.72,249700000.0
2008-06-03 11:22:00,162.72,162.765,162.715,162.765,268200000.0
2008-06-03 11:23:00,162.765,162.77,162.71,162.71,168100000.0
2008-06-03 11:24:00,162.71,162.725,162.685,162.685,336300000.0
2008-06-03 11:25:00,162.685,162.705,162.66,162.66,257600000.0
2008-06-03 11:26:00,162.66,162.675,162.655,162.66,235400000.0
2008-06-03 11:27:00,162.66,162.675,162.66,162.675,183700000.0
2008-06-03 11:28:00,162.675,162.675,162.645,162.645,132800000.0
2008-06-03 11:29:00,162.645,162.695,162.645,162.69,240700000.0
2008-06-03 11:30:00,162.685,162.695,162.67,162.67,145500000.0
2008-06-03 11:31:00,162.67,162.675,162.66,162.675,249700000.0
2008-06-03 11:32:00,162.675,162.675,162.66,162.67,134500000.0
2008-06-03 11:33:00,162.67,162.725,162.67,162.725,387600000.0
2008-06-03 11:34:00,162.725,162.77,162.71,162.745,360200000.0
2008-06-03 11:35:00,162.75,162.78,162.735,162.765,222200000.0
2008-06-03 11:36:00,162.765,162.785,162.765,162.78,305000000.0
2008-06-03 11:37:00,162.775,162.8,162.765,162.765,298500000.0
2008-06-03 11:38:00,162.765,162.78,162.765,162.77,108700000.0
2008-06-03 11:39:00,162.765,162.78,162.76,162.77,66900000.0
2008-06-03 11:40:00,162.77,162.775,162.72,162.73,288300000.0
2008-06-03 11:41:00,162.73,162.75,162.725,162.725,205700000.0
2008-06-03 11:42:00,162.725,162.725,162.695,162.72,123400000.0
2008-06-03 11:43:00,162.725,162.74,162.655,162.655,347700000.0
2008-06-03 11:44:00,162.655,162.695,162.655,162.685,157600000.0
2008-06-03 11:45:00,162.685,162.685,162.665,162.67,167300000.0
2008-06-03 11:46:00,162.67,162.69,162.67,162.69,93300000.0
2008-06-03 11:47:00,162.69,162.7,162.69,162.7,86100000.0
2008-06-03 11:48:00,162.7,162.735,162.7,162.735,147500000.0
2008-06-03 11:49:00,162.735,162.825,162.735,162.81,260500000.0
2008-06-03 11:50:00,162.815,162.82,162.785,162.8,236400000.0
2008-06-03 11:51:00,162.8,162.805,162.77,162.77,224800000.0
2008-06-03 11:52:00,162.77,162.77,162.75,162.765,215800000.0
2008-06-03 11:53:00,162.765,162.77,162.75,162.755,65000000.0
2008-06-03 11:54:00,162.755,162.765,162.7,162.72,292800000.0
2008-06-03 11:55:00,162.72,162.73,162.71,162.72,128900000.0
2008-06-03 11:56:00,162.72,162.72,162.72,162.72,97700000.0
2008-06-03 11:57:00,162.72,162.73,162.7,162.71,216900000.0
2008-06-03 11:58:00,162.71,162.745,162.71,162.735,276600000.0
2008-06-03 11:59:00,162.735,162.78,162.73,162.775,317100000.0
2008-06-03 12:00:00,162.775,162.83,162.775,162.79,310000000.0
2008-06-03 12:01:00,162.79,162.82,162.785,162.815,287800000.0
2008-06-03 12:02:00,162.81,162.83,162.805,162.825,186500000.0
2008-06-03 12:03:00,162.825,162.83,162.8,162.805,56100000.0
2008-06-03 12:04:00,162.805,162.81,162.775,162.805,113900000.0
2008-06-03 12:05:00,162.805,162.83,162.8,162.82,131900000.0
2008-06-03 12:06:00,162.825,162.85,162.805,162.83,246600000.0
2008-06-03 12:07:00,162.83,162.84,162.81,162.84,285000000.0
2008-06-03 12:08:00,162.84,162.85,162.81,162.835,308600000.0
2008-06-03 12:09:00,162.835,162.87,162.83,162.845,215200000.0
2008-06-03 12:10:00,162.85,162.875,162.83,162.875,302200000.0
2008-06-03 12:11:00,162.88,162.89,162.87,162.88,215700000.0
2008-06-03 12:12:00,162.88,162.92,162.88,162.89,157100000.0
2008-06-03 12:13:00,162.89,162.91,162.88,162.9,162200000.0
2008-06-03 12:14:00,162.9,162.92,162.9,162.905,197800000.0
2008-06-03 12:15:00,162.9,162.9,162.865,162.865,171100000.0
2008-06-03 12:16:00,162.87,162.875,162.835,162.85,175400000.0
2008-06-03 12:17:00,162.85,162.85,162.82,162.825,127300000.0
2008-06-03 12:18:00,162.825,162.83,162.81,162.82,134900000.0
2008-06-03 12:19:00,162.82,162.82,162.81,162.81,95500000.0
2008-06-03 12:20:00,162.81,162.82,162.8,162.81,176800000.0
2008-06-03 12:21:00,162.81,162.81,162.78,162.79,94800000.0
2008-06-03 12:22:00,162.79,162.79,162.765,162.77,280300000.0
2008-06-03 12:23:00,162.77,162.775,162.755,162.755,102700000.0
2008-06-03 12:24:00,162.75,162.75,162.735,162.74,112100000.0
2008-06-03 12:25:00,162.74,162.745,162.71,162.71,144800000.0
2008-06-03 12:26:00,162.71,162.715,162.7,162.7,117300000.0
2008-06-03 12:27:00,162.7,162.75,162.7,162.75,110500000.0
2008-06-03 12:28:00,162.75,162.76,162.73,162.73,197300000.0
2008-06-03 12:29:00,162.73,162.74,162.71,162.72,47300000.0
2008-06-03 12:30:00,162.715,162.73,162.7,162.7,73500000.0
2008-06-03 12:31:00,162.7,162.735,162.69,162.735,173000000.0
2008-06-03 12:32:00,162.735,162.74,162.665,162.67,127700000.0
2008-06-03 12:33:00,162.675,162.685,162.67,162.675,273900000.0
2008-06-03 12:34:00,162.675,162.69,162.675,162.68,216800000.0
2008-06-03 12:35:00,162.68,162.705,162.675,162.7,214000000.0
2008-06-03 12:36:00,162.7,162.705,162.675,162.69,193100000.0
2008-06-03 12:37:00,162.69,162.7,162.67,162.675,209300000.0
2008-06-03 12:38:00,162.675,162.685,162.615,162.615,205600000.0
2008-06-03 12:39:00,162.625,162.625,162.57,162.59,192600000.0
2008-06-03 12:40:00,162.595,162.595,162.57,162.59,272100000.0
2008-06-03 12:41:00,162.59,162.59,162.54,162.55,296100000.0
2008-06-03 12:42:00,162.55,162.585,162.55,162.58,273900000.0
2008-06-03 12:43:00,162.58,162.61,162.57,162.59,190700000.0
2008-06-03 12:44:00,162.6,162.625,162.59,162.6,230900000.0
2008-06-03 12:45:00,162.6,162.61,162.575,162.575,284700000.0
2008-06-03 12:46:00,162.575,162.625,162.575,162.625,147100000.0
2008-06-03 12:47:00,162.625,162.64,162.62,162.625,67300000.0
2008-06-03 12:48:00,162.625,162.645,162.615,162.635,134400000.0
2008-06-03 12:49:00,162.635,162.645,162.635,162.64,88400000.0
2008-06-03 12:50:00,162.64,162.655,162.635,162.65,137100000.0
2008-06-03 12:51:00,162.65,162.665,162.64,162.655,188200000.0
2008-06-03 12:52:00,162.66,162.665,162.65,162.655,80200000.0
2008-06-03 12:53:00,162.655,162.66,162.655,162.655,79300000.0
2008-06-03 12:54:00,162.655,162.665,162.645,162.65,168200000.0
2008-06-03 12:55:00,162.65,162.65,162.64,162.64,57000000.0
2008-06-03 12:56:00,162.64,162.64,162.62,162.625,76800000.0
2008-06-03 12:57:00,162.625,162.64,162.62,162.63,81700000.0
2008-06-03 12:58:00,162.63,162.63,162.63,162.63,116800000.0
2008-06-03 12:59:00,162.625,162.63,162.595,162.615,110100000.0
2008-06-03 13:00:00,162.615,162.62,162.6,162.62,104700000.0
2008-06-03 13:01:00,162.615,162.615,162.58,162.58,132300000.0
2008-06-03 13:02:00,162.58,162.59,162.56,162.565,178000000.0
2008-06-03 13:03:00,162.56,162.58,162.55,162.58,152700000.0
2008-06-03 13:04:00,162.58,162.58,162.555,162.565,139700000.0
2008-06-03 13:05:00,162.565,162.585,162.565,162.585,56500000.0
2008-06-03 13:06:00,162.585,162.615,162.585,162.6,107900000.0
2008-06-03 13:07:00,162.6,162.62,162.6,162.62,106500000.0
2008-06-03 13:08:00,162.62,162.64,162.62,162.62,154100000.0
2008-06-03 13:09:00,162.62,162.63,162.62,162.62,127700000.0
2008-06-03 13:10:00,162.62,162.63,162.62,162.63,98500000.0
2008-06-03 13:11:00,162.63,162.64,162.615,162.63,75800000.0
2008-06-03 13:12:00,162.63,162.65,162.62,162.65,141600000.0
2008-06-03 13:13:00,162.65,162.65,162.64,162.64,44100000.0
2008-06-03 13:14:00,162.64,162.67,162.635,162.67,179600000.0
2008-06-03 13:15:00,162.67,162.675,162.64,162.655,210000000.0
2008-06-03 13:16:00,162.655,162.675,162.65,162.665,352800000.0
2008-06-03 13:17:00,162.66,162.72,162.655,162.71,315200000.0
2008-06-03 13:18:00,162.71,162.74,162.71,162.72,204200000.0
2008-06-03 13:19:00,162.72,162.74,162.695,162.695,190700000.0
2008-06-03 13:20:00,162.695,162.73,162.695,162.73,176900000.0
2008-06-03 13:21:00,162.73,162.81,162.72,162.75,198900000.0
2008-06-03 13:22:00,162.75,162.75,162.72,162.745,207100000.0
2008-06-03 13:23:00,162.745,162.765,162.745,162.76,137700000.0
2008-06-03 13:24:00,162.755,162.78,162.75,162.77,163700000.0
2008-06-03 13:25:00,162.77,162.775,162.755,162.77,137000000.0
2008-06-03 13:26:00,162.76,162.825,162.76,162.81,159200000.0
2008-06-03 13:27:00,162.81,162.835,162.81,162.815,139700000.0
2008-06-03 13:28:00,162.825,162.865,162.82,162.835,165800000.0
2008-06-03 13:29:00,162.835,162.855,162.815,162.835,117400000.0
2008-06-03 13:30:00,162.835,162.835,162.78,162.78,167600000.0
2008-06-03 13:31:00,162.78,162.78,162.74,162.755,163700000.0
2008-06-03 13:32:00,162.76,162.77,162.75,162.76,170600000.0
2008-06-03 13:33:00,162.76,162.79,162.76,162.77,133100000.0
2008-06-03 13:34:00,162.77,162.805,162.755,162.8,185400000.0
2008-06-03 13:35:00,162.795,162.825,162.79,162.81,194800000.0
2008-06-03 13:36:00,162.81,162.815,162.76,162.79,182300000.0
2008-06-03 13:37:00,162.795,162.795,162.75,162.75,142800000.0
2008-06-03 13:38:00,162.755,162.76,162.74,162.755,176000000.0
2008-06-03 13:39:00,162.76,162.765,162.755,162.76,50200000.0
2008-06-03 13:40:00,162.76,162.76,162.75,162.76,131600000.0
2008-06-03 13:41:00,162.755,162.77,162.74,162.755,121300000.0
2008-06-03 13:42:00,162.76,162.76,162.75,162.75,44700000.0
2008-06-03 13:43:00,162.75,162.765,162.75,162.755,50200000.0
2008-06-03 13:44:00,162.76,162.78,162.75,162.78,139700000.0
2008-06-03 13:45:00,162.78,162.8,162.77,162.785,107400000.0
2008-06-03 13:46:00,162.785,162.79,162.76,162.77,182000000.0
2008-06-03 13:47:00,162.77,162.795,162.74,162.76,207800000.0
2008-06-03 13:48:00,162.755,162.775,162.75,162.755,110300000.0
2008-06-03 13:49:00,162.755,162.79,162.755,162.79,100900000.0
2008-06-03 13:50:00,162.79,162.83,162.79,162.825,134200000.0
2008-06-03 13:51:00,162.83,162.855,162.83,162.85,129600000.0
2008-06-03 13:52:00,162.85,162.87,162.84,162.86,131200000.0
2008-06-03 13:53:00,162.865,162.89,162.855,162.885,183400000.0
2008-06-03 13:54:00,162.89,162.95,162.89,162.93,217600000.0
2008-06-03 13:55:00,162.92,162.965,162.915,162.96,210700000.0
2008-06-03 13:56:00,162.96,162.98,162.955,162.975,162700000.0
2008-06-03 13:57:00,162.975,162.975,162.95,162.96,250000000.0
2008-06-03 13:58:00,162.96,163.0,162.95,163.0,151900000.0
2008-06-03 13:59:00,163.0,163.09,163.0,163.09,209400000.0
2008-06-03 14:00:00,163.09,163.1,163.045,163.06,158100000.0
2008-06-03 14:01:00,163.055,163.09,163.04,163.08,176700000.0
2008-06-03 14:02:00,163.08,163.09,163.07,163.09,277343551.0
2008-06-03 14:03:00,163.09,163.14,163.07,163.125,190200000.0
2008-06-03 14:04:00,163.135,163.14,163.01,163.04,237900000.0
2008-06-03 14:05:00,163.04,163.04,163.02,163.035,52600000.0
2008-06-03 14:06:00,163.035,163.06,163.035,163.06,89158390.0
2008-06-03 14:07:00,163.06,163.06,163.035,163.055,103478972.0
2008-06-03 14:08:00,163.055,163.09,163.055,163.085,198300000.0
2008-06-03 14:09:00,163.085,163.085,163.04,163.06,179400000.0
2008-06-03 14:10:00,163.06,163.06,163.0,163.01,172600000.0
2008-06-03 14:11:00,163.01,163.01,162.98,162.99,166300000.0
2008-06-03 14:12:00,162.99,163.02,162.99,163.005,156300000.0
2008-06-03 14:13:00,163.01,163.01,163.0,163.0,65500000.0
2008-06-03 14:14:00,163.0,163.01,162.98,163.0,142200000.0
2008-06-03 14:15:00,163.0,163.005,162.98,162.98,174800000.0
2008-06-03 14:16:00,162.98,163.0,162.975,162.99,139300000.0
2008-06-03 14:17:00,162.99,163.02,162.985,163.0,113800000.0
2008-06-03 14:18:00,163.0,163.035,162.98,163.035,151100000.0
2008-06-03 14:19:00,163.035,163.08,163.02,163.08,181300000.0
2008-06-03 14:20:00,163.085,163.11,163.07,163.08,191100000.0
2008-06-03 14:21:00,163.09,163.1,163.06,163.08,144300000.0
2008-06-03 14:22:00,163.075,163.1,163.065,163.09,125900000.0
2008-06-03 14:23:00,163.09,163.135,163.09,163.125,185400000.0
2008-06-03 14:24:00,163.125,163.165,163.125,163.16,216300000.0
2008-06-03 14:25:00,163.16,163.2,163.15,163.18,168500000.0
2008-06-03 14:26:00,163.18,163.18,163.14,163.15,121200000.0
2008-06-03 14:27:00,163.15,163.18,163.15,163.18,116200000.0
2008-06-03 14:28:00,163.18,163.215,163.18,163.19,132600000.0
2008-06-03 14:29:00,163.195,163.21,163.185,163.19,173700000.0
2008-06-03 14:30:00,163.19,163.2,163.175,163.19,128200000.0
2008-06-03 14:31:00,163.195,163.2,163.13,163.135,223200000.0
2008-06-03 14:32:00,163.135,163.18,163.125,163.17,90700000.0
2008-06-03 14:33:00,163.17,163.17,163.1,163.1,101500000.0
2008-06-03 14:34:00,163.1,163.13,163.09,163.105,124000000.0
2008-06-03 14:35:00,163.105,163.105,163.065,163.08,122300000.0
2008-06-03 14:36:00,163.08,163.08,163.055,163.07,157100000.0
2008-06-03 14:37:00,163.07,163.07,163.05,163.06,59400000.0
2008-06-03 14:38:00,163.06,163.06,162.99,163.01,128500000.0
2008-06-03 14:39:00,163.01,163.02,162.99,162.99,90100000.0
2008-06-03 14:40:00,162.99,163.01,162.98,163.0,63100000.0
2008-06-03 14:41:00,163.0,163.0,162.955,162.96,106400000.0
2008-06-03 14:42:00,162.96,162.97,162.96,162.965,122000000.0
2008-06-03 14:43:00,162.965,163.0,162.965,162.98,123100000.0
2008-06-03 14:44:00,162.98,163.01,162.98,163.01,144600000.0
2008-06-03 14:45:00,163.005,163.01,163.0,163.01,176000000.0
2008-06-03 14:46:00,163.01,163.025,163.01,163.025,163500000.0
2008-06-03 14:47:00,163.02,163.025,163.0,163.02,128600000.0
2008-06-03 14:48:00,163.02,163.02,162.99,163.0,117900000.0
2008-06-03 14:49:00,163.0,163.0,162.975,162.98,133600000.0
2008-06-03 14:50:00,162.98,162.99,162.95,162.96,144200000.0
2008-06-03 14:51:00,162.96,162.985,162.96,162.98,163400000.0
2008-06-03 14:52:00,162.99,162.995,162.98,162.98,48700000.0
2008-06-03 14:53:00,162.98,163.005,162.975,162.99,148700000.0
2008-06-03 14:54:00,162.995,163.0,162.98,163.0,115700000.0
2008-06-03 14:55:00,163.0,163.01,162.98,162.985,194500000.0
2008-06-03 14:56:00,162.985,163.035,162.985,163.025,194000000.0
2008-06-03 14:57:00,163.025,163.04,163.01,163.03,214100000.0
2008-06-03 14:58:00,163.03,163.035,163.02,163.02,85000000.0
2008-06-03 14:59:00,163.02,163.02,162.99,163.0,105400000.0
2008-06-03 15:00:00,163.0,163.11,162.98,163.11,264500000.0
2008-06-03 15:01:00,163.12,163.125,163.005,163.02,302700000.0
2008-06-03 15:02:00,163.02,163.165,163.02,163.14,271500000.0
2008-06-03 15:03:00,163.14,163.14,162.95,162.96,237400000.0
2008-06-03 15:04:00,162.955,163.03,162.95,162.98,208650000.0
2008-06-03 15:05:00,162.98,163.04,162.98,163.0,200700000.0
2008-06-03 15:06:00,163.0,163.025,162.97,162.99,266700000.0
2008-06-03 15:07:00,163.0,163.05,162.96,163.01,282400000.0
2008-06-03 15:08:00,163.0,163.025,162.95,162.96,279300000.0
2008-06-03 15:09:00,162.96,162.99,162.96,162.96,185800000.0
2008-06-03 15:10:00,162.96,162.985,162.9,162.9,256000000.0
2008-06-03 15:11:00,162.9,162.98,162.885,162.97,287200000.0
2008-06-03 15:12:00,162.97,163.06,162.97,163.06,251800000.0
2008-06-03 15:13:00,163.055,163.06,163.0,163.02,238700000.0
2008-06-03 15:14:00,163.015,163.06,163.01,163.045,226600000.0
2008-06-03 15:15:00,163.045,163.06,162.99,162.995,264700000.0
2008-06-03 15:16:00,162.985,163.04,162.97,163.025,269400000.0
2008-06-03 15:17:00,163.025,163.095,163.0,163.09,282200000.0
2008-06-03 15:18:00,163.09,163.115,163.06,163.095,272400000.0
2008-06-03 15:19:00,163.09,163.11,163.055,163.11,247100000.0
2008-06-03 15:20:00,163.11,163.135,163.07,163.1,250200000.0
2008-06-03 15:21:00,163.1,163.105,163.04,163.08,284100000.0
2008-06-03 15:22:00,163.08,163.09,162.97,162.995,295700000.0
2008-06-03 15:23:00,162.99,163.09,162.975,163.08,305800000.0
2008-06-03 15:24:00,163.08,163.115,163.05,163.09,289600000.0
2008-06-03 15:25:00,163.09,163.09,162.98,162.985,259000000.0
2008-06-03 15:26:00,162.985,162.99,162.88,162.9,215900000.0
2008-06-03 15:27:00,162.9,162.9,162.73,162.73,243600000.0
2008-06-03 15:28:00,162.73,162.83,162.73,162.75,286800000.0
2008-06-03 15:29:00,162.75,162.795,162.7,162.7,237400000.0
2008-06-03 15:30:00,162.695,162.77,162.68,162.76,230700000.0
2008-06-03 15:31:00,162.76,162.795,162.74,162.785,236500000.0
2008-06-03 15:32:00,162.78,162.79,162.75,162.75,173300000.0
2008-06-03 15:33:00,162.75,162.76,162.715,162.74,176200000.0
2008-06-03 15:34:00,162.74,162.74,162.72,162.73,145000000.0
2008-06-03 15:35:00,162.73,162.79,162.73,162.775,203800000.0
2008-06-03 15:36:00,162.775,162.78,162.75,162.765,200700000.0
2008-06-03 15:37:00,162.76,162.765,162.705,162.725,232600000.0
2008-06-03 15:38:00,162.72,162.74,162.675,162.68,243700000.0
2008-06-03 15:39:00,162.68,162.68,162.63,162.66,219600000.0
2008-06-03 15:40:00,162.66,162.7,162.65,162.69,142900000.0
2008-06-03 15:41:00,162.69,162.715,162.61,162.61,220900000.0
2008-06-03 15:42:00,162.61,162.625,162.575,162.585,147300000.0
2008-06-03 15:43:00,162.585,162.63,162.58,162.615,153600000.0
2008-06-03 15:44:00,162.615,162.625,162.59,162.615,217600000.0
2008-06-03 15:45:00,162.615,162.615,162.575,162.585,248200000.0
2008-06-03 15:46:00,162.585,162.595,162.55,162.57,193700000.0
2008-06-03 15:47:00,162.57,162.6,162.55,162.555,228100000.0
2008-06-03 15:48:00,162.55,162.585,162.545,162.555,196400000.0
2008-06-03 15:49:00,162.555,162.56,162.51,162.535,218700000.0
2008-06-03 15:50:00,162.54,162.54,162.47,162.49,206900000.0
2008-06-03 15:51:00,162.495,162.54,162.48,162.53,147700000.0
2008-06-03 15:52:00,162.535,162.61,162.53,162.61,205000000.0
2008-06-03 15:53:00,162.61,162.61,162.575,162.59,156300000.0
2008-06-03 15:54:00,162.595,162.615,162.59,162.61,169200000.0
2008-06-03 15:55:00,162.61,162.64,162.61,162.635,211800000.0
2008-06-03 15:56:00,162.635,162.675,162.635,162.67,189100000.0
2008-06-03 15:57:00,162.665,162.765,162.665,162.745,227700000.0
2008-06-03 15:58:00,162.745,162.775,162.72,162.76,195000000.0
2008-06-03 15:59:00,162.76,162.78,162.745,162.76,170400000.0
2008-06-03 16:00:00,162.765,162.785,162.69,162.725,284900000.0
2008-06-03 16:01:00,162.725,162.745,162.645,162.66,251800000.0
2008-06-03 16:02:00,162.66,162.67,162.54,162.55,303200000.0
2008-06-03 16:03:00,162.55,162.785,162.55,162.75,220700000.0
2008-06-03 16:04:00,162.75,162.78,162.72,162.755,245000000.0
2008-06-03 16:05:00,162.755,162.79,162.72,162.73,202800000.0
2008-06-03 16:06:00,162.72,162.735,162.665,162.7,199200000.0
2008-06-03 16:07:00,162.7,162.71,162.6,162.68,232900000.0
2008-06-03 16:08:00,162.68,162.695,162.635,162.66,234500000.0
2008-06-03 16:09:00,162.66,162.66,162.605,162.625,184400000.0
2008-06-03 16:10:00,162.63,162.655,162.61,162.62,169200000.0
2008-06-03 16:11:00,162.62,162.625,162.6,162.61,184500000.0
2008-06-03 16:12:00,162.61,162.625,162.555,162.565,187200000.0
2008-06-03 16:13:00,162.565,162.625,162.565,162.59,233400000.0
2008-06-03 16:14:00,162.59,162.61,162.575,162.6,169300000.0
2008-06-03 16:15:00,162.6,162.61,162.55,162.55,223300000.0
2008-06-03 16:16:00,162.54,162.58,162.54,162.55,211200000.0
2008-06-03 16:17:00,162.55,162.585,162.54,162.58,192700000.0
2008-06-03 16:18:00,162.58,162.605,162.57,162.6,170800000.0
2008-06-03 16:19:00,162.595,162.61,162.59,162.595,204000000.0
2008-06-03 16:20:00,162.595,162.61,162.58,162.59,224100000.0
2008-06-03 16:21:00,162.59,162.595,162.55,162.555,149000000.0
2008-06-03 16:22:00,162.555,162.57,162.55,162.55,137400000.0
2008-06-03 16:23:00,162.55,162.595,162.55,162.58,212700000.0
2008-06-03 16:24:00,162.58,162.61,162.575,162.6,192800000.0
2008-06-03 16:25:00,162.6,162.65,162.6,162.64,216600000.0
2008-06-03 16:26:00,162.635,162.69,162.635,162.67,248400000.0
2008-06-03 16:27:00,162.675,162.695,162.655,162.67,157900000.0
2008-06-03 16:28:00,162.67,162.69,162.61,162.635,252900000.0
2008-06-03 16:29:00,162.635,162.66,162.6,162.65,264900000.0
2008-06-03 16:30:00,162.66,162.675,162.64,162.655,244700000.0
2008-06-03 16:31:00,162.655,162.67,162.65,162.67,150200000.0
2008-06-03 16:32:00,162.67,162.68,162.65,162.66,169500000.0
2008-06-03 16:33:00,162.66,162.685,162.65,162.675,217100000.0
2008-06-03 16:34:00,162.675,162.675,162.66,162.67,176500000.0
2008-06-03 16:35:00,162.67,162.68,162.64,162.665,171000000.0
2008-06-03 16:36:00,162.665,162.685,162.65,162.67,191900000.0
2008-06-03 16:37:00,162.67,162.69,162.665,162.68,198800000.0
2008-06-03 16:38:00,162.68,162.68,162.62,162.635,144400000.0
2008-06-03 16:39:00,162.635,162.66,162.62,162.625,191000000.0
2008-06-03 16:40:00,162.625,162.635,162.59,162.625,166800000.0
2008-06-03 16:41:00,162.625,162.64,162.59,162.61,165100000.0
2008-06-03 16:42:00,162.61,162.62,162.58,162.615,193300000.0
2008-06-03 16:43:00,162.615,162.63,162.61,162.625,156700000.0
2008-06-03 16:44:00,162.625,162.635,162.565,162.565,150100000.0
2008-06-03 16:45:00,162.565,162.58,162.525,162.535,131800000.0
2008-06-03 16:46:00,162.54,162.585,162.535,162.55,199700000.0
2008-06-03 16:47:00,162.555,162.595,162.535,162.58,169000000.0
2008-06-03 16:48:00,162.58,162.585,162.56,162.58,211500000.0
2008-06-03 16:49:00,162.59,162.61,162.56,162.565,125900000.0
2008-06-03 16:50:00,162.565,162.575,162.51,162.545,196600000.0
2008-06-03 16:51:00,162.54,162.57,162.53,162.55,157500000.0
2008-06-03 16:52:00,162.55,162.585,162.545,162.58,83600000.0
2008-06-03 16:53:00,162.58,162.625,162.565,162.57,212600000.0
2008-06-03 16:54:00,162.57,162.585,162.545,162.55,164100000.0
2008-06-03 16:55:00,162.55,162.6,162.55,162.6,177800000.0
2008-06-03 16:56:00,162.595,162.635,162.595,162.615,173950000.0
2008-06-03 16:57:00,162.615,162.615,162.57,162.585,218900000.0
2008-06-03 16:58:00,162.585,162.67,162.58,162.66,162750000.0
2008-06-03 16:59:00,162.66,162.745,162.66,162.725,261100000.0
2008-06-03 17:00:00,162.73,162.755,162.695,162.705,237800000.0
2008-06-03 17:01:00,162.705,162.755,162.7,162.74,196300000.0
2008-06-03 17:02:00,162.745,162.75,162.72,162.73,150500000.0
2008-06-03 17:03:00,162.73,162.745,162.725,162.745,145500000.0
2008-06-03 17:04:00,162.745,162.765,162.715,162.715,183000000.0
2008-06-03 17:05:00,162.72,162.78,162.715,162.765,155300000.0
2008-06-03 17:06:00,162.765,162.88,162.765,162.815,231400000.0
2008-06-03 17:07:00,162.815,162.83,162.8,162.815,165300000.0
2008-06-03 17:08:00,162.815,162.835,162.78,162.785,180900000.0
2008-06-03 17:09:00,162.79,162.8,162.75,162.755,98400000.0
2008-06-03 17:10:00,162.755,162.755,162.725,162.73,175000000.0
2008-06-03 17:11:00,162.73,162.745,162.705,162.715,205800000.0
2008-06-03 17:12:00,162.715,162.73,162.7,162.72,233400000.0
2008-06-03 17:13:00,162.72,162.72,162.675,162.675,197600000.0
2008-06-03 17:14:00,162.675,162.7,162.645,162.7,269500000.0
2008-06-03 17:15:00,162.7,162.7,162.645,162.655,160300000.0
2008-06-03 17:16:00,162.655,162.685,162.65,162.655,213100000.0
2008-06-03 17:17:00,162.66,162.68,162.65,162.67,159000000.0
2008-06-03 17:18:00,162.68,162.71,162.675,162.685,189600000.0
2008-06-03 17:19:00,162.685,162.69,162.65,162.65,143300000.0
2008-06-03 17:20:00,162.655,162.665,162.605,162.645,215700000.0
2008-06-03 17:21:00,162.64,162.665,162.62,162.62,165600000.0
2008-06-03 17:22:00,162.62,162.635,162.615,162.63,157700000.0
2008-06-03 17:23:00,162.63,162.675,162.63,162.675,92200000.0
2008-06-03 17:24:00,162.67,162.685,162.655,162.665,118900000.0
2008-06-03 17:25:00,162.665,162.67,162.645,162.65,76400000.0
2008-06-03 17:26:00,162.65,162.655,162.64,162.655,87700000.0
2008-06-03 17:27:00,162.66,162.685,162.655,162.685,89000000.0
2008-06-03 17:28:00,162.685,162.695,162.66,162.675,102700000.0
2008-06-03 17:29:00,162.68,162.68,162.655,162.655,133300000.0
2008-06-03 17:30:00,162.65,162.68,162.64,162.66,130700000.0
2008-06-03 17:31:00,162.665,162.685,162.655,162.68,107800000.0
2008-06-03 17:32:00,162.675,162.68,162.66,162.675,91000000.0
2008-06-03 17:33:00,162.67,162.685,162.645,162.645,154900000.0
2008-06-03 17:34:00,162.64,162.64,162.58,162.595,246500000.0
2008-06-03 17:35:00,162.595,162.605,162.555,162.57,216800000.0
2008-06-03 17:36:00,162.57,162.615,162.56,162.61,212200000.0
2008-06-03 17:37:00,162.61,162.635,162.6,162.62,234900000.0
2008-06-03 17:38:00,162.625,162.635,162.615,162.63,159300000.0
2008-06-03 17:39:00,162.63,162.655,162.62,162.65,131400000.0
2008-06-03 17:40:00,162.645,162.65,162.635,162.635,137900000.0
2008-06-03 17:41:00,162.645,162.67,162.625,162.655,169400000.0
2008-06-03 17:42:00,162.655,162.685,162.655,162.685,145200000.0
2008-06-03 17:43:00,162.68,162.685,162.635,162.635,98700000.0
2008-06-03 17:44:00,162.64,162.66,162.63,162.64,180300000.0
2008-06-03 17:45:00,162.645,162.665,162.62,162.625,143600000.0
2008-06-03 17:46:00,162.625,162.68,162.625,162.675,123200000.0
2008-06-03 17:47:00,162.675,162.685,162.67,162.685,113800000.0
2008-06-03 17:48:00,162.68,162.685,162.67,162.685,93100000.0
2008-06-03 17:49:00,162.685,162.685,162.67,162.67,100900000.0
2008-06-03 17:50:00,162.67,162.675,162.61,162.62,108100000.0
2008-06-03 17:51:00,162.615,162.665,162.615,162.65,118700000.0
2008-06-03 17:52:00,162.65,162.665,162.645,162.655,84400000.0
2008-06-03 17:53:00,162.65,162.665,162.61,162.62,107900000.0
2008-06-03 17:54:00,162.62,162.64,162.62,162.62,97000000.0
2008-06-03 17:55:00,162.625,162.645,162.62,162.635,65200000.0
2008-06-03 17:56:00,162.635,162.655,162.63,162.65,90200000.0
2008-06-03 17:57:00,162.65,162.68,162.65,162.66,115900000.0
2008-06-03 17:58:00,162.66,162.695,162.655,162.69,76300000.0
2008-06-03 17:59:00,162.69,162.71,162.68,162.705,95800000.0
2008-06-03 18:00:00,162.7,162.72,162.695,162.715,68600000.0
2008-06-03 18:01:00,162.715,162.715,162.67,162.695,125600000.0
2008-06-03 18:02:00,162.695,162.715,162.69,162.69,128600000.0
2008-06-03 18:03:00,162.695,162.695,162.635,162.64,93400000.0
2008-06-03 18:04:00,162.64,162.655,162.63,162.645,166000000.0
2008-06-03 18:05:00,162.64,162.67,162.635,162.665,133300000.0
2008-06-03 18:06:00,162.665,162.675,162.65,162.65,91300000.0
2008-06-03 18:07:00,162.645,162.67,162.645,162.66,68900000.0
2008-06-03 18:08:00,162.67,162.715,162.66,162.68,103800000.0
2008-06-03 18:09:00,162.68,162.68,162.64,162.645,71700000.0
2008-06-03 18:10:00,162.64,162.645,162.585,162.6,108100000.0
2008-06-03 18:11:00,162.595,162.605,162.59,162.6,57700000.0
2008-06-03 18:12:00,162.6,162.61,162.58,162.605,192600000.0
2008-06-03 18:13:00,162.6,162.65,162.59,162.625,201000000.0
2008-06-03 18:14:00,162.625,162.625,162.58,162.59,147900000.0
2008-06-03 18:15:00,162.58,162.605,162.58,162.6,87500000.0
2008-06-03 18:16:00,162.6,162.625,162.595,162.61,128300000.0
2008-06-03 18:17:00,162.61,162.625,162.6,162.615,172200000.0
2008-06-03 18:18:00,162.615,162.635,162.6,162.605,157800000.0
2008-06-03 18:19:00,162.605,162.64,162.605,162.63,166200000.0
2008-06-03 18:20:00,162.63,162.635,162.62,162.63,41600000.0
2008-06-03 18:21:00,162.63,162.64,162.59,162.595,151900000.0
2008-06-03 18:22:00,162.595,162.62,162.57,162.62,155500000.0
2008-06-03 18:23:00,162.625,162.63,162.595,162.595,76200000.0
2008-06-03 18:24:00,162.6,162.63,162.595,162.62,95000000.0
2008-06-03 18:25:00,162.62,162.63,162.59,162.59,123200000.0
2008-06-03 18:26:00,162.59,162.59,162.545,162.56,178900000.0
2008-06-03 18:27:00,162.56,162.57,162.555,162.57,63100000.0
2008-06-03 18:28:00,162.57,162.57,162.535,162.54,35900000.0
2008-06-03 18:29:00,162.535,162.565,162.52,162.555,122200000.0
2008-06-03 18:30:00,162.55,162.55,162.52,162.525,54600000.0
2008-06-03 18:31:00,162.525,162.55,162.505,162.53,181200000.0
2008-06-03 18:32:00,162.53,162.53,162.515,162.525,65300000.0
2008-06-03 18:33:00,162.52,162.525,162.515,162.515,55200000.0
2008-06-03 18:34:00,162.515,162.515,162.505,162.505,56500000.0
2008-06-03 18:35:00,162.505,162.51,162.495,162.51,41900000.0
2008-06-03 18:36:00,162.51,162.515,162.51,162.51,24300000.0
2008-06-03 18:37:00,162.51,162.52,162.5,162.51,78100000.0
2008-06-03 18:38:00,162.51,162.525,162.5,162.525,96600000.0
2008-06-03 18:39:00,162.525,162.525,162.5,162.51,167800000.0
2008-06-03 18:40:00,162.51,162.525,162.485,162.5,91100000.0
2008-06-03 18:41:00,162.505,162.51,162.485,162.485,61100000.0
2008-06-03 18:42:00,162.485,162.505,162.48,162.5,103100000.0
2008-06-03 18:43:00,162.51,162.515,162.49,162.495,87000000.0
2008-06-03 18:44:00,162.495,162.495,162.43,162.445,122900000.0
2008-06-03 18:45:00,162.445,162.45,162.41,162.425,136200000.0
2008-06-03 18:46:00,162.425,162.45,162.41,162.425,124200000.0
2008-06-03 18:47:00,162.425,162.425,162.415,162.425,40600000.0
2008-06-03 18:48:00,162.425,162.465,162.42,162.46,93800000.0
2008-06-03 18:49:00,162.46,162.465,162.42,162.43,67900000.0
2008-06-03 18:50:00,162.43,162.455,162.43,162.455,51600000.0
2008-06-03 18:51:00,162.46,162.49,162.46,162.485,50200000.0
2008-06-03 18:52:00,162.485,162.5,162.475,162.5,122900000.0
2008-06-03 18:53:00,162.495,162.495,162.46,162.46,73900000.0
2008-06-03 18:54:00,162.46,162.48,162.455,162.47,91000000.0
2008-06-03 18:55:00,162.47,162.47,162.405,162.415,137900000.0
2008-06-03 18:56:00,162.415,162.465,162.41,162.44,123600000.0
2008-06-03 18:57:00,162.44,162.485,162.41,162.465,142800000.0
2008-06-03 18:58:00,162.465,162.465,162.445,162.445,85600000.0
2008-06-03 18:59:00,162.44,162.47,162.435,162.47,127100000.0
2008-06-03 19:00:00,162.465,162.49,162.45,162.475,163800000.0
2008-06-03 19:01:00,162.475,162.495,162.455,162.495,104000000.0
2008-06-03 19:02:00,162.495,162.495,162.48,162.49,48000000.0
2008-06-03 19:03:00,162.49,162.5,162.465,162.47,75900000.0
2008-06-03 19:04:00,162.465,162.515,162.465,162.495,146000000.0
2008-06-03 19:05:00,162.5,162.5,162.475,162.49,52200000.0
2008-06-03 19:06:00,162.485,162.51,162.485,162.505,33400000.0
2008-06-03 19:07:00,162.505,162.515,162.5,162.5,45600000.0
2008-06-03 19:08:00,162.505,162.51,162.495,162.5,57300000.0
2008-06-03 19:09:00,162.495,162.495,162.46,162.475,102600000.0
2008-06-03 19:10:00,162.47,162.505,162.47,162.495,95700000.0
2008-06-03 19:11:00,162.5,162.5,162.46,162.47,57800000.0
2008-06-03 19:12:00,162.47,162.485,162.455,162.455,97000000.0
2008-06-03 19:13:00,162.455,162.48,162.455,162.47,58000000.0
2008-06-03 19:14:00,162.47,162.475,162.465,162.475,35400000.0
2008-06-03 19:15:00,162.47,162.49,162.44,162.46,110500000.0
2008-06-03 19:16:00,162.46,162.485,162.435,162.455,155800000.0
2008-06-03 19:17:00,162.45,162.465,162.425,162.445,94300000.0
2008-06-03 19:18:00,162.445,162.445,162.415,162.44,168900000.0
2008-06-03 19:19:00,162.44,162.445,162.43,162.435,118800000.0
2008-06-03 19:20:00,162.43,162.43,162.35,162.36,182200000.0
2008-06-03 19:21:00,162.355,162.365,162.33,162.33,93800000.0
2008-06-03 19:22:00,162.33,162.345,162.28,162.29,150600000.0
2008-06-03 19:23:00,162.285,162.34,162.285,162.335,183300000.0
2008-06-03 19:24:00,162.335,162.36,162.28,162.28,155200000.0
2008-06-03 19:25:00,162.28,162.28,162.245,162.255,166400000.0
2008-06-03 19:26:00,162.25,162.285,162.205,162.23,259500000.0
2008-06-03 19:27:00,162.24,162.26,162.205,162.22,155600000.0
2008-06-03 19:28:00,162.215,162.28,162.21,162.28,133400000.0
2008-06-03 19:29:00,162.28,162.285,162.27,162.275,117400000.0
2008-06-03 19:30:00,162.285,162.285,162.21,162.225,213700000.0
2008-06-03 19:31:00,162.225,162.265,162.22,162.235,141100000.0
2008-06-03 19:32:00,162.24,162.265,162.21,162.23,147200000.0
2008-06-03 19:33:00,162.225,162.23,162.2,162.22,164200000.0
2008-06-03 19:34:00,162.215,162.23,162.19,162.2,207700000.0
2008-06-03 19:35:00,162.2,162.265,162.19,162.26,179800000.0
2008-06-03 19:36:00,162.26,162.265,162.22,162.265,175300000.0
2008-06-03 19:37:00,162.26,162.275,162.225,162.24,143900000.0
2008-06-03 19:38:00,162.24,162.26,162.235,162.255,115400000.0
2008-06-03 19:39:00,162.26,162.315,162.25,162.295,179100000.0
2008-06-03 19:40:00,162.295,162.305,162.27,162.295,143500000.0
2008-06-03 19:41:00,162.295,162.345,162.285,162.29,196200000.0
2008-06-03 19:42:00,162.295,162.325,162.295,162.315,102900000.0
2008-06-03 19:43:00,162.315,162.35,162.3,162.3,142100000.0
2008-06-03 19:44:00,162.3,162.345,162.3,162.34,146300000.0
2008-06-03 19:45:00,162.34,162.36,162.285,162.33,194100000.0
2008-06-03 19:46:00,162.335,162.34,162.305,162.31,120500000.0
2008-06-03 19:47:00,162.305,162.315,162.27,162.29,200400000.0
2008-06-03 19:48:00,162.29,162.29,162.245,162.255,130000000.0
2008-06-03 19:49:00,162.26,162.31,162.26,162.29,129000000.0
2008-06-03 19:50:00,162.29,162.295,162.255,162.29,103300000.0
2008-06-03 19:51:00,162.29,162.32,162.29,162.315,104400000.0
2008-06-03 19:52:00,162.32,162.36,162.295,162.31,260200000.0
2008-06-03 19:53:00,162.31,162.35,162.285,162.325,269700000.0
2008-06-03 19:54:00,162.325,162.375,162.3,162.33,206400000.0
2008-06-03 19:55:00,162.33,162.33,162.265,162.29,194000000.0
2008-06-03 19:56:00,162.29,162.325,162.245,162.245,209700000.0
2008-06-03 19:57:00,162.245,162.26,162.2,162.215,165000000.0
2008-06-03 19:58:00,162.22,162.255,162.215,162.22,223000000.0
2008-06-03 19:59:00,162.225,162.315,162.225,162.29,175900000.0
2008-06-03 20:00:00,162.29,162.29,162.245,162.265,180900000.0
2008-06-03 20:01:00,162.265,162.305,162.25,162.29,152400000.0
2008-06-03 20:02:00,162.285,162.31,162.275,162.295,155200000.0
2008-06-03 20:03:00,162.295,162.33,162.275,162.305,159400000.0
2008-06-03 20:04:00,162.305,162.315,162.255,162.255,173200000.0
2008-06-03 20:05:00,162.255,162.28,162.2,162.245,218800000.0
2008-06-03 20:06:00,162.25,162.305,162.25,162.28,189400000.0
2008-06-03 20:07:00,162.285,162.325,162.265,162.275,168200000.0
2008-06-03 20:08:00,162.275,162.3,162.245,162.28,193800000.0
2008-06-03 20:09:00,162.275,162.315,162.27,162.31,166000000.0
2008-06-03 20:10:00,162.31,162.36,162.31,162.345,124500000.0
2008-06-03 20:11:00,162.345,162.345,162.3,162.305,193300000.0
2008-06-03 20:12:00,162.3,162.31,162.29,162.31,109700000.0
2008-06-03 20:13:00,162.315,162.335,162.305,162.31,118300000.0
2008-06-03 20:14:00,162.305,162.315,162.28,162.28,155100000.0
2008-06-03 20:15:00,162.28,162.305,162.275,162.285,193200000.0
2008-06-03 20:16:00,162.28,162.33,162.28,162.3,203900000.0
2008-06-03 20:17:00,162.3,162.325,162.3,162.3,124700000.0
2008-06-03 20:18:00,162.3,162.3,162.245,162.275,187900000.0
2008-06-03 20:19:00,162.275,162.275,162.225,162.23,164000000.0
2008-06-03 20:20:00,162.235,162.28,162.23,162.275,115500000.0
2008-06-03 20:21:00,162.28,162.28,162.19,162.24,155800000.0
2008-06-03 20:22:00,162.24,162.27,162.22,162.27,183000000.0
2008-06-03 20:23:00,162.27,162.27,162.22,162.22,126400000.0
2008-06-03 20:24:00,162.22,162.23,162.2,162.2,159500000.0
2008-06-03 20:25:00,162.2,162.21,162.15,162.19,179200000.0
2008-06-03 20:26:00,162.195,162.255,162.195,162.215,169300000.0
2008-06-03 20:27:00,162.21,162.275,162.21,162.22,164100000.0
2008-06-03 20:28:00,162.22,162.22,162.16,162.19,159200000.0
2008-06-03 20:29:00,162.19,162.195,162.16,162.165,101900000.0
2008-06-03 20:30:00,162.165,162.18,162.14,162.18,129100000.0
2008-06-03 20:31:00,162.18,162.215,162.17,162.205,133200000.0
2008-06-03 20:32:00,162.205,162.21,162.16,162.17,123000000.0
2008-06-03 20:33:00,162.17,162.22,162.155,162.18,160900000.0
2008-06-03 20:34:00,162.18,162.185,162.105,162.16,235000000.0
2008-06-03 20:35:00,162.16,162.215,162.15,162.21,122000000.0
2008-06-03 20:36:00,162.205,162.22,162.19,162.205,148000000.0
2008-06-03 20:37:00,162.205,162.21,162.195,162.205,77400000.0
2008-06-03 20:38:00,162.205,162.205,162.155,162.17,120300000.0
2008-06-03 20:39:00,162.17,162.18,162.12,162.15,99700000.0
2008-06-03 20:40:00,162.15,162.15,162.105,162.15,112100000.0
2008-06-03 20:41:00,162.145,162.155,162.11,162.15,145300000.0
2008-06-03 20:42:00,162.15,162.19,162.13,162.165,148000000.0
2008-06-03 20:43:00,162.16,162.165,162.11,162.16,155700000.0
2008-06-03 20:44:00,162.155,162.195,162.145,162.17,166000000.0
2008-06-03 20:45:00,162.17,162.17,162.14,162.15,127700000.0
2008-06-03 20:46:00,162.15,162.18,162.15,162.175,109900000.0
2008-06-03 20:47:00,162.175,162.18,162.17,162.175,76700000.0
2008-06-03 20:48:00,162.175,162.205,162.175,162.205,135600000.0
2008-06-03 20:49:00,162.205,162.23,162.155,162.19,130400000.0
2008-06-03 20:50:00,162.19,162.235,162.19,162.22,116200000.0
2008-06-03 20:51:00,162.225,162.255,162.21,162.215,145100000.0
2008-06-03 20:52:00,162.215,162.24,162.205,162.23,113300000.0
2008-06-03 20:53:00,162.235,162.25,162.23,162.235,89900000.0
2008-06-03 20:54:00,162.235,162.25,162.215,162.22,120300000.0
2008-06-03 20:55:00,162.22,162.225,162.205,162.22,83800000.0
2008-06-03 20:56:00,162.22,162.245,162.22,162.225,94600000.0
2008-06-03 20:57:00,162.225,162.235,162.205,162.21,245500000.0
2008-06-03 20:58:00,162.22,162.24,162.215,162.225,73000000.0
2008-06-03 20:59:00,162.225,162.245,162.21,162.23,143000000.0
2008-06-03 21:00:00,162.23,162.24,162.15,162.16,183200000.0
2008-06-03 21:01:00,162.15,162.2,162.15,162.155,98800000.0
2008-06-03 21:02:00,162.16,162.34,162.16,162.34,220700000.0
2008-06-03 21:03:00,162.34,162.395,162.32,162.395,195200000.0
2008-06-03 21:04:00,162.395,162.415,162.31,162.335,248000000.0
2008-06-03 21:05:00,162.33,162.37,162.315,162.36,212100000.0
2008-06-03 21:06:00,162.36,162.385,162.31,162.335,197800000.0
2008-06-03 21:07:00,162.335,162.415,162.28,162.415,235500000.0
2008-06-03 21:08:00,162.425,162.425,162.31,162.31,240900000.0
2008-06-03 21:09:00,162.31,162.395,162.29,162.395,224400000.0
2008-06-03 21:10:00,162.395,162.4,162.31,162.4,239900000.0
2008-06-03 21:11:00,162.4,162.41,162.33,162.36,218300000.0
2008-06-03 21:12:00,162.36,162.365,162.31,162.34,148200000.0
2008-06-03 21:13:00,162.34,162.375,162.335,162.355,177900000.0
2008-06-03 21:14:00,162.355,162.355,162.33,162.33,129400000.0
2008-06-03 21:15:00,162.335,162.36,162.3,162.32,187400000.0
2008-06-03 21:16:00,162.32,162.33,162.3,162.305,150900000.0
2008-06-03 21:17:00,162.3,162.3,162.255,162.29,139100000.0
2008-06-03 21:18:00,162.29,162.3,162.27,162.3,132100000.0
2008-06-03 21:19:00,162.3,162.32,162.29,162.3,91000000.0
2008-06-03 21:20:00,162.3,162.315,162.295,162.305,96300000.0
2008-06-03 21:21:00,162.3,162.31,162.265,162.27,216100000.0
2008-06-03 21:22:00,162.275,162.355,162.275,162.335,95600000.0
2008-06-03 21:23:00,162.335,162.335,162.295,162.3,67700000.0
2008-06-03 21:24:00,162.305,162.36,162.295,162.345,137300000.0
2008-06-03 21:25:00,162.345,162.37,162.315,162.37,78500000.0
2008-06-03 21:26:00,162.37,162.38,162.335,162.34,125500000.0
2008-06-03 21:27:00,162.34,162.38,162.34,162.37,121500000.0
2008-06-03 21:28:00,162.37,162.385,162.365,162.38,125200000.0
2008-06-03 21:29:00,162.38,162.435,162.375,162.43,133300000.0
2008-06-03 21:30:00,162.435,162.445,162.4,162.445,149300000.0
2008-06-03 21:31:00,162.445,162.565,162.445,162.565,143000000.0
2008-06-03 21:32:00,162.565,162.64,162.555,162.63,220400000.0
2008-06-03 21:33:00,162.635,162.635,162.58,162.625,202800000.0
2008-06-03 21:34:00,162.62,162.635,162.555,162.555,175000000.0
2008-06-03 21:35:00,162.565,162.59,162.565,162.58,134400000.0
2008-06-03 21:36:00,162.58,162.58,162.56,162.565,85900000.0
2008-06-03 21:37:00,162.56,162.6,162.55,162.6,123900000.0
2008-06-03 21:38:00,162.6,162.675,162.595,162.665,192400000.0
2008-06-03 21:39:00,162.67,162.675,162.66,162.665,77700000.0
2008-06-03 21:40:00,162.66,162.66,162.62,162.65,166400000.0
2008-06-03 21:41:00,162.655,162.68,162.65,162.675,106300000.0
2008-06-03 21:42:00,162.67,162.685,162.665,162.67,96200000.0
2008-06-03 21:43:00,162.67,162.67,162.645,162.66,91100000.0
2008-06-03 21:44:00,162.665,162.67,162.585,162.59,146900000.0
2008-06-03 21:45:00,162.59,162.615,162.58,162.595,95700000.0
2008-06-03 21:46:00,162.6,162.605,162.56,162.57,95900000.0
2008-06-03 21:47:00,162.575,162.575,162.545,162.56,145600000.0
2008-06-03 21:48:00,162.56,162.585,162.56,162.585,19700000.0
2008-06-03 21:49:00,162.595,162.63,162.595,162.62,150900000.0
2008-06-03 21:50:00,162.62,162.62,162.58,162.58,100800000.0
2008-06-03 21:51:00,162.58,162.585,162.56,162.57,142500000.0
2008-06-03 21:52:00,162.575,162.6,162.575,162.575,54700000.0
2008-06-03 21:53:00,162.575,162.585,162.565,162.57,73200000.0
2008-06-03 21:54:00,162.57,162.57,162.56,162.56,43800000.0
2008-06-03 21:55:00,162.56,162.56,162.55,162.555,67200000.0
2008-06-03 21:56:00,162.555,162.565,162.55,162.555,65200000.0
2008-06-03 21:57:00,162.555,162.56,162.545,162.55,24300000.0
2008-06-03 21:58:00,162.55,162.55,162.53,162.55,123000000.0
2008-06-03 21:59:00,162.56,162.56,162.52,162.52,117100000.0
2008-06-03 22:00:00,162.515,162.53,162.51,162.515,97900000.0
2008-06-03 22:01:00,162.52,162.53,162.5,162.51,75200000.0
2008-06-03 22:02:00,162.51,162.52,162.51,162.515,25400000.0
2008-06-03 22:03:00,162.51,162.515,162.5,162.51,56100000.0
2008-06-03 22:04:00,162.51,162.525,162.51,162.52,89900000.0
2008-06-03 22:05:00,162.525,162.525,162.515,162.525,34000000.0
2008-06-03 22:06:00,162.525,162.525,162.51,162.525,61700000.0
2008-06-03 22:07:00,162.52,162.525,162.49,162.49,115700000.0
2008-06-03 22:08:00,162.495,162.515,162.495,162.51,46800000.0
2008-06-03 22:09:00,162.51,162.525,162.49,162.49,42100000.0
2008-06-03 22:10:00,162.5,162.505,162.49,162.505,32000000.0
2008-06-03 22:11:00,162.505,162.505,162.49,162.49,22100000.0
2008-06-03 22:12:00,162.495,162.505,162.49,162.5,30100000.0
2008-06-03 22:13:00,162.495,162.5,162.495,162.495,12000000.0
2008-06-03 22:14:00,162.495,162.495,162.485,162.485,77700000.0
2008-06-03 22:15:00,162.485,162.485,162.475,162.475,50200000.0
2008-06-03 22:16:00,162.475,162.475,162.465,162.465,30700000.0
2008-06-03 22:17:00,162.465,162.475,162.465,162.47,26200000.0
2008-06-03 22:18:00,162.47,162.49,162.47,162.48,29600000.0
2008-06-03 22:19:00,162.48,162.495,162.48,162.49,36700000.0
2008-06-03 22:20:00,162.49,162.495,162.49,162.49,27600000.0
2008-06-03 22:21:00,162.49,162.505,162.485,162.5,37500000.0
2008-06-03 22:22:00,162.51,162.51,162.5,162.5,45600000.0
2008-06-03 22:23:00,162.5,162.5,162.49,162.495,20400000.0
2008-06-03 22:24:00,162.495,162.495,162.485,162.49,4600000.0
2008-06-03 22:25:00,162.485,162.495,162.48,162.495,50800000.0
2008-06-03 22:26:00,162.495,162.495,162.475,162.48,56300000.0
2008-06-03 22:27:00,162.485,162.485,162.465,162.47,59400000.0
2008-06-03 22:28:00,162.47,162.475,162.465,162.465,46600000.0
2008-06-03 22:29:00,162.47,162.47,162.465,162.465,20000000.0
2008-06-03 22:30:00,162.465,162.47,162.465,162.47,26100000.0
2008-06-03 22:31:00,162.465,162.47,162.405,162.42,150300000.0
2008-06-03 22:32:00,162.42,162.44,162.42,162.44,33900000.0
2008-06-03 22:33:00,162.435,162.45,162.43,162.445,36300000.0
2008-06-03 22:34:00,162.445,162.445,162.425,162.425,41800000.0
2008-06-03 22:35:00,162.425,162.435,162.425,162.435,34300000.0
2008-06-03 22:36:00,162.43,162.44,162.43,162.435,65200000.0
2008-06-03 22:37:00,162.435,162.445,162.405,162.405,81700000.0
2008-06-03 22:38:00,162.405,162.405,162.38,162.38,44800000.0
2008-06-03 22:39:00,162.38,162.38,162.37,162.375,40400000.0
2008-06-03 22:40:00,162.37,162.375,162.37,162.375,1800000.0
2008-06-03 22:41:00,162.375,162.38,162.375,162.375,5000000.0
2008-06-03 22:42:00,162.375,162.38,162.37,162.375,29700000.0
2008-06-03 22:43:00,162.37,162.385,162.37,162.38,76100000.0
2008-06-03 22:44:00,162.385,162.385,162.365,162.37,54200000.0
2008-06-03 22:45:00,162.37,162.37,162.36,162.365,55600000.0
2008-06-03 22:46:00,162.365,162.365,162.35,162.35,65000000.0
2008-06-03 22:47:00,162.355,162.355,162.33,162.33,49600000.0
2008-06-03 22:48:00,162.33,162.34,162.325,162.335,74900000.0
2008-06-03 22:49:00,162.335,162.34,162.32,162.335,55600000.0
2008-06-03 22:50:00,162.33,162.375,162.33,162.35,122700000.0
2008-06-03 22:51:00,162.35,162.35,162.335,162.335,52700000.0
2008-06-03 22:52:00,162.335,162.335,162.325,162.33,33400000.0
2008-06-03 22:53:00,162.33,162.34,162.33,162.33,65200000.0
2008-06-03 22:54:00,162.32,162.33,162.31,162.32,57800000.0
2008-06-03 22:55:00,162.32,162.32,162.305,162.31,56200000.0
2008-06-03 22:56:00,162.31,162.32,162.3,162.315,57000000.0
2008-06-03 22:57:00,162.315,162.34,162.31,162.32,21500000.0
2008-06-03 22:58:00,162.315,162.315,162.31,162.31,43200000.0
2008-06-03 22:59:00,162.31,162.32,162.3,162.3,83200000.0
2008-06-03 23:00:00,162.3,162.305,162.28,162.28,51500000.0
2008-06-03 23:01:00,162.28,162.3,162.28,162.3,31200000.0
2008-06-03 23:02:00,162.29,162.3,162.28,162.29,61900000.0
2008-06-03 23:03:00,162.29,162.29,162.21,162.23,28300000.0
2008-06-03 23:04:00,162.225,162.27,162.225,162.27,23600000.0
2008-06-03 23:05:00,162.27,162.35,162.27,162.35,90500000.0
2008-06-03 23:06:00,162.35,162.36,162.35,162.35,60500000.0
2008-06-03 23:07:00,162.35,162.375,162.34,162.375,82600000.0
2008-06-03 23:08:00,162.375,162.375,162.35,162.35,15800000.0
2008-06-03 23:09:00,162.35,162.375,162.34,162.34,43900000.0
2008-06-03 23:10:00,162.345,162.35,162.34,162.35,11200000.0
2008-06-03 23:11:00,162.35,162.36,162.35,162.35,13300000.0
2008-06-03 23:12:00,162.355,162.355,162.34,162.35,29200000.0
2008-06-03 23:13:00,162.35,162.35,162.31,162.31,14100000.0
2008-06-03 23:14:00,162.31,162.31,162.28,162.3,27000000.0
2008-06-03 23:15:00,162.29,162.305,162.29,162.3,17200000.0
2008-06-03 23:16:00,162.3,162.3,162.295,162.295,18000000.0
2008-06-03 23:17:00,162.28,162.28,162.27,162.27,4800000.0
2008-06-03 23:18:00,162.26,162.27,162.26,162.26,4000000.0
2008-06-03 23:19:00,162.26,162.29,162.26,162.28,27400000.0
2008-06-03 23:20:00,162.28,162.31,162.28,162.31,7000000.0
2008-06-03 23:21:00,162.31,162.31,162.29,162.29,11700000.0
2008-06-03 23:22:00,162.29,162.31,162.29,162.3,19600000.0
2008-06-03 23:23:00,162.3,162.305,162.29,162.3,15800000.0
2008-06-03 23:24:00,162.3,162.305,162.29,162.3,42900000.0
2008-06-03 23:25:00,162.3,162.305,162.295,162.3,15200000.0
2008-06-03 23:26:00,162.3,162.305,162.3,162.305,12600000.0
2008-06-03 23:27:00,162.3,162.31,162.29,162.29,38400000.0
2008-06-03 23:28:00,162.29,162.33,162.27,162.3,34900000.0
2008-06-03 23:29:00,162.29,162.34,162.28,162.34,41700000.0
2008-06-03 23:30:00,162.34,162.35,162.31,162.34,11400000.0
2008-06-03 23:31:00,162.34,162.34,162.29,162.32,32800000.0
2008-06-03 23:32:00,162.31,162.39,162.31,162.39,25400000.0
2008-06-03 23:33:00,162.38,162.4,162.36,162.4,19700000.0
2008-06-03 23:34:00,162.4,162.4,162.34,162.38,30500000.0
2008-06-03 23:35:00,162.38,162.38,162.34,162.35,12200000.0
2008-06-03 23:36:00,162.36,162.37,162.34,162.34,8800000.0
2008-06-03 23:37:00,162.35,162.37,162.32,162.32,9700000.0
2008-06-03 23:38:00,162.33,162.34,162.32,162.33,20600000.0
2008-06-03 23:39:00,162.33,162.38,162.33,162.34,18400000.0
2008-06-03 23:40:00,162.33,162.34,162.33,162.33,7900000.0
2008-06-03 23:41:00,162.33,162.33,162.32,162.32,17700000.0
2008-06-03 23:42:00,162.32,162.33,162.31,162.32,5600000.0
2008-06-03 23:43:00,162.31,162.32,162.29,162.3,26200000.0
2008-06-03 23:44:00,162.31,162.31,162.3,162.3,7200000.0
2008-06-03 23:45:00,162.31,162.31,162.28,162.29,10100000.0
2008-06-03 23:46:00,162.28,162.29,162.27,162.28,21100000.0
2008-06-03 23:47:00,162.28,162.29,162.24,162.26,32600000.0
2008-06-03 23:48:00,162.27,162.3,162.26,162.3,11200000.0
2008-06-03 23:49:00,162.28,162.3,162.28,162.3,5100000.0
2008-06-03 23:50:00,162.29,162.29,162.27,162.28,11600000.0
2008-06-03 23:51:00,162.28,162.31,162.28,162.3,26900000.0
2008-06-03 23:52:00,162.3,162.32,162.29,162.29,13100000.0
2008-06-03 23:53:00,162.3,162.32,162.29,162.31,16800000.0
2008-06-03 23:54:00,162.31,162.32,162.29,162.31,22100000.0
2008-06-03 23:55:00,162.31,162.32,162.28,162.31,23400000.0
2008-06-03 23:56:00,162.31,162.31,162.28,162.29,21600000.0
2008-06-03 23:57:00,162.3,162.3,162.28,162.29,10400000.0
2008-06-03 23:58:00,162.28,162.28,162.28,162.28,800000.0
2008-06-03 23:59:00,162.28,162.29,162.26,162.28,8800000.0
2008-06-04 00:00:00,162.28,162.325,162.27,162.325,12700000.0
2008-06-04 00:01:00,162.325,162.33,162.31,162.33,11600000.0
2008-06-04 00:02:00,162.33,162.33,162.325,162.33,8000000.0
2008-06-04 00:03:00,162.33,162.33,162.3,162.3,7800000.0
2008-06-04 00:04:00,162.3,162.3,162.29,162.3,8800000.0
2008-06-04 00:05:00,162.29,162.32,162.29,162.32,14400000.0
2008-06-04 00:06:00,162.3,162.33,162.3,162.32,9500000.0
2008-06-04 00:07:00,162.32,162.33,162.31,162.33,8900000.0
2008-06-04 00:08:00,162.32,162.33,162.31,162.33,3300000.0
2008-06-04 00:09:00,162.33,162.34,162.31,162.32,17600000.0
2008-06-04 00:10:00,162.32,162.33,162.3,162.33,8900000.0
2008-06-04 00:11:00,162.33,162.35,162.33,162.35,4700000.0
2008-06-04 00:12:00,162.35,162.35,162.35,162.35,21900000.0
2008-06-04 00:13:00,162.35,162.35,162.34,162.35,8600000.0
2008-06-04 00:14:00,162.35,162.36,162.35,162.36,25600000.0
2008-06-04 00:15:00,162.36,162.42,162.36,162.4,10400000.0
2008-06-04 00:16:00,162.4,162.41,162.37,162.37,16800000.0
2008-06-04 00:17:00,162.38,162.38,162.37,162.37,7200000.0
2008-06-04 00:18:00,162.37,162.42,162.37,162.39,53200000.0
2008-06-04 00:19:00,162.39,162.39,162.37,162.38,18600000.0
2008-06-04 00:20:00,162.37,162.4,162.37,162.4,18100000.0
2008-06-04 00:21:00,162.41,162.44,162.41,162.43,52700000.0
2008-06-04 00:22:00,162.44,162.44,162.41,162.41,37400000.0
2008-06-04 00:23:00,162.42,162.47,162.41,162.46,46300000.0
2008-06-04 00:24:00,162.46,162.47,162.43,162.44,47000000.0
2008-06-04 00:25:00,162.44,162.45,162.41,162.42,52200000.0
2008-06-04 00:26:00,162.42,162.43,162.42,162.42,8100000.0
2008-06-04 00:27:00,162.42,162.43,162.415,162.42,23300000.0
2008-06-04 00:28:00,162.425,162.44,162.425,162.44,31100000.0
2008-06-04 00:29:00,162.44,162.47,162.44,162.46,17600000.0
2008-06-04 00:30:00,162.46,162.47,162.445,162.46,21600000.0
2008-06-04 00:31:00,162.465,162.495,162.46,162.47,58500000.0
2008-06-04 00:32:00,162.47,162.48,162.47,162.47,30800000.0
2008-06-04 00:33:00,162.47,162.48,162.47,162.475,29200000.0
2008-06-04 00:34:00,162.47,162.48,162.47,162.47,28600000.0
2008-06-04 00:35:00,162.47,162.48,162.47,162.475,21000000.0
2008-06-04 00:36:00,162.475,162.475,162.46,162.465,26100000.0
2008-06-04 00:37:00,162.465,162.465,162.445,162.445,6000000.0
2008-06-04 00:38:00,162.445,162.475,162.445,162.47,49400000.0
2008-06-04 00:39:00,162.47,162.475,162.44,162.45,48300000.0
2008-06-04 00:40:00,162.45,162.46,162.4,162.4,115100000.0
2008-06-04 00:41:00,162.405,162.41,162.33,162.39,53900000.0
2008-06-04 00:42:00,162.39,162.43,162.39,162.425,85700000.0
2008-06-04 00:43:00,162.44,162.445,162.415,162.425,114700000.0
2008-06-04 00:44:00,162.425,162.47,162.4,162.43,64100000.0
2008-06-04 00:45:00,162.42,162.46,162.4,162.43,26600000.0
2008-06-04 00:46:00,162.43,162.465,162.43,162.45,65200000.0
2008-06-04 00:47:00,162.45,162.45,162.41,162.41,78700000.0
2008-06-04 00:48:00,162.41,162.42,162.41,162.42,13700000.0
2008-06-04 00:49:00,162.42,162.43,162.41,162.41,51900000.0
2008-06-04 00:50:00,162.415,162.45,162.415,162.45,61700000.0
2008-06-04 00:51:00,162.45,162.45,162.43,162.45,69100000.0
2008-06-04 00:52:00,162.45,162.455,162.45,162.45,43400000.0
2008-06-04 00:53:00,162.45,162.465,162.44,162.45,100400000.0
2008-06-04 00:54:00,162.45,162.45,162.445,162.45,31600000.0
2008-06-04 00:55:00,162.45,162.45,162.44,162.44,5600000.0
2008-06-04 00:56:00,162.44,162.45,162.43,162.44,43100000.0
2008-06-04 00:57:00,162.44,162.45,162.44,162.45,1600000.0
2008-06-04 00:58:00,162.45,162.45,162.425,162.43,21900000.0
2008-06-04 00:59:00,162.43,162.44,162.42,162.435,42000000.0
2008-06-04 01:00:00,162.43,162.45,162.4,162.4,102600000.0
2008-06-04 01:01:00,162.4,162.43,162.39,162.43,39000000.0
2008-06-04 01:02:00,162.42,162.44,162.42,162.42,10300000.0
2008-06-04 01:03:00,162.42,162.43,162.4,162.42,45300000.0
2008-06-04 01:04:00,162.43,162.43,162.38,162.39,43900000.0
2008-06-04 01:05:00,162.39,162.43,162.38,162.43,17300000.0
2008-06-04 01:06:00,162.435,162.45,162.41,162.41,13300000.0
2008-06-04 01:07:00,162.42,162.43,162.41,162.43,14400000.0
2008-06-04 01:08:00,162.43,162.45,162.41,162.41,14900000.0
2008-06-04 01:09:00,162.42,162.44,162.4,162.44,23100000.0
2008-06-04 01:10:00,162.44,162.48,162.44,162.45,41200000.0
2008-06-04 01:11:00,162.45,162.46,162.45,162.46,8800000.0
2008-06-04 01:12:00,162.46,162.46,162.45,162.45,4000000.0
2008-06-04 01:13:00,162.46,162.47,162.45,162.46,32000000.0
2008-06-04 01:14:00,162.47,162.47,162.43,162.44,52200000.0
2008-06-04 01:15:00,162.45,162.45,162.42,162.43,24100000.0
2008-06-04 01:16:00,162.44,162.45,162.42,162.44,20600000.0
2008-06-04 01:17:00,162.44,162.45,162.42,162.43,19700000.0
2008-06-04 01:18:00,162.43,162.43,162.42,162.43,10000000.0
2008-06-04 01:19:00,162.43,162.43,162.42,162.43,22400000.0
2008-06-04 01:20:00,162.42,162.44,162.42,162.425,13500000.0
2008-06-04 01:21:00,162.425,162.44,162.42,162.42,12600000.0
2008-06-04 01:22:00,162.42,162.43,162.42,162.43,9000000.0
2008-06-04 01:23:00,162.43,162.44,162.43,162.44,15100000.0
2008-06-04 01:24:00,162.45,162.45,162.44,162.45,5600000.0
2008-06-04 01:25:00,162.45,162.47,162.45,162.45,18100000.0
2008-06-04 01:26:00,162.45,162.46,162.45,162.46,22400000.0
2008-06-04 01:27:00,162.46,162.47,162.44,162.45,31400000.0
2008-06-04 01:28:00,162.45,162.49,162.45,162.49,30300000.0
2008-06-04 01:29:00,162.49,162.49,162.48,162.48,20800000.0
2008-06-04 01:30:00,162.49,162.49,162.46,162.46,18300000.0
2008-06-04 01:31:00,162.46,162.46,162.43,162.44,22000000.0
2008-06-04 01:32:00,162.43,162.44,162.41,162.43,30800000.0
2008-06-04 01:33:00,162.43,162.43,162.4,162.4,30000000.0
2008-06-04 01:34:00,162.4,162.4,162.4,162.4,1600000.0
2008-06-04 01:35:00,162.4,162.4,162.38,162.4,25300000.0
2008-06-04 01:36:00,162.4,162.42,162.4,162.4,24800000.0
2008-06-04 01:37:00,162.39,162.39,162.38,162.39,32400000.0
2008-06-04 01:38:00,162.39,162.4,162.38,162.38,46700000.0
2008-06-04 01:39:00,162.38,162.46,162.38,162.45,82600000.0
2008-06-04 01:40:00,162.46,162.46,162.4,162.41,49400000.0
2008-06-04 01:41:00,162.41,162.42,162.4,162.41,19200000.0
2008-06-04 01:42:00,162.41,162.41,162.39,162.4,10300000.0
2008-06-04 01:43:00,162.41,162.41,162.39,162.39,12000000.0
2008-06-04 01:44:00,162.4,162.41,162.38,162.39,27500000.0
2008-06-04 01:45:00,162.39,162.41,162.36,162.37,39800000.0
2008-06-04 01:46:00,162.38,162.39,162.35,162.39,48600000.0
2008-06-04 01:47:00,162.39,162.39,162.36,162.37,53000000.0
2008-06-04 01:48:00,162.36,162.38,162.32,162.38,68100000.0
2008-06-04 01:49:00,162.38,162.41,162.37,162.39,40600000.0
2008-06-04 01:50:00,162.39,162.4,162.38,162.38,29000000.0
2008-06-04 01:51:00,162.38,162.4,162.32,162.335,50100000.0
2008-06-04 01:52:00,162.36,162.38,162.31,162.31,192399998.0
2008-06-04 01:53:00,162.31,162.31,162.28,162.28,145100000.0
2008-06-04 01:54:00,162.285,162.32,162.28,162.31,58200000.0
2008-06-04 01:55:00,162.315,162.315,162.3,162.3,28200000.0
2008-06-04 01:56:00,162.3,162.31,162.3,162.31,33300000.0
2008-06-04 01:57:00,162.31,162.31,162.29,162.29,21400000.0
2008-06-04 01:58:00,162.28,162.28,162.2,162.2,144200000.0
2008-06-04 01:59:00,162.2,162.2,162.17,162.18,97100000.0
2008-06-04 02:00:00,162.18,162.18,162.14,162.15,124100000.0
2008-06-04 02:01:00,162.15,162.17,162.14,162.17,176400000.0
2008-06-04 02:02:00,162.17,162.2,162.16,162.16,153000000.0
2008-06-04 02:03:00,162.16,162.17,162.16,162.17,59600000.0
2008-06-04 02:04:00,162.17,162.22,162.16,162.22,83700000.0
2008-06-04 02:05:00,162.22,162.33,162.2,162.32,152400000.0
2008-06-04 02:06:00,162.32,162.34,162.29,162.29,93100000.0
2008-06-04 02:07:00,162.29,162.3,162.28,162.29,39200000.0
2008-06-04 02:08:00,162.29,162.31,162.29,162.31,51000000.0
2008-06-04 02:09:00,162.31,162.33,162.28,162.3,105300000.0
2008-06-04 02:10:00,162.3,162.31,162.255,162.29,68300000.0
2008-06-04 02:11:00,162.29,162.29,162.26,162.28,72400000.0
2008-06-04 02:12:00,162.28,162.3,162.28,162.3,58200000.0
2008-06-04 02:13:00,162.3,162.31,162.28,162.29,113700000.0
2008-06-04 02:14:00,162.29,162.3,162.24,162.26,128500000.0
2008-06-04 02:15:00,162.255,162.29,162.25,162.25,63300000.0
2008-06-04 02:16:00,162.24,162.26,162.24,162.25,144400000.0
2008-06-04 02:17:00,162.26,162.27,162.26,162.26,15600000.0
2008-06-04 02:18:00,162.26,162.27,162.26,162.26,37000000.0
2008-06-04 02:19:00,162.26,162.28,162.25,162.26,48100000.0
2008-06-04 02:20:00,162.25,162.27,162.25,162.26,36800000.0
2008-06-04 02:21:00,162.27,162.29,162.27,162.29,51400000.0
2008-06-04 02:22:00,162.29,162.29,162.26,162.29,88400000.0
2008-06-04 02:23:00,162.29,162.31,162.27,162.31,65350000.0
2008-06-04 02:24:00,162.305,162.33,162.305,162.31,59500000.0
2008-06-04 02:25:00,162.31,162.33,162.3,162.33,66200000.0
2008-06-04 02:26:00,162.33,162.33,162.27,162.29,115050000.0
2008-06-04 02:27:00,162.29,162.31,162.28,162.31,20650000.0
2008-06-04 02:28:00,162.315,162.33,162.29,162.31,55300000.0
2008-06-04 02:29:00,162.31,162.31,162.31,162.31,1600000.0
2008-06-04 02:30:00,162.31,162.31,162.28,162.28,22600000.0
2008-06-04 02:31:00,162.29,162.29,162.27,162.29,11450000.0
2008-06-04 02:32:00,162.29,162.3,162.26,162.27,65850000.0
2008-06-04 02:33:00,162.27,162.285,162.27,162.27,43700000.0
2008-06-04 02:34:00,162.27,162.29,162.26,162.29,38200000.0
2008-06-04 02:35:00,162.3,162.3,162.27,162.29,75000000.0
2008-06-04 02:36:00,162.295,162.32,162.28,162.29,145500000.0
2008-06-04 02:37:00,162.28,162.3,162.27,162.3,87000000.0
2008-06-04 02:38:00,162.305,162.33,162.3,162.31,67300000.0
2008-06-04 02:39:00,162.31,162.35,162.31,162.35,69500000.0
2008-06-04 02:40:00,162.35,162.35,162.33,162.33,44100000.0
2008-06-04 02:41:00,162.32,162.33,162.27,162.27,93000000.0
2008-06-04 02:42:00,162.27,162.29,162.27,162.27,56500000.0
2008-06-04 02:43:00,162.27,162.28,162.26,162.28,33600000.0
2008-06-04 02:44:00,162.28,162.29,162.27,162.28,35500000.0
2008-06-04 02:45:00,162.28,162.29,162.28,162.28,47500000.0
2008-06-04 02:46:00,162.305,162.33,162.305,162.33,23000000.0
2008-06-04 02:47:00,162.33,162.33,162.31,162.31,59400000.0
2008-06-04 02:48:00,162.31,162.33,162.31,162.325,88500000.0
2008-06-04 02:49:00,162.33,162.375,162.33,162.33,170500000.0
2008-06-04 02:50:00,162.33,162.335,162.31,162.335,97600000.0
2008-06-04 02:51:00,162.335,162.365,162.33,162.36,36800000.0
2008-06-04 02:52:00,162.35,162.39,162.35,162.385,118000000.0
2008-06-04 02:53:00,162.385,162.395,162.385,162.395,22100000.0
2008-06-04 02:54:00,162.38,162.39,162.36,162.37,53000000.0
2008-06-04 02:55:00,162.37,162.41,162.37,162.38,127300000.0
2008-06-04 02:56:00,162.38,162.46,162.37,162.44,106800000.0
2008-06-04 02:57:00,162.44,162.46,162.39,162.4,185700000.0
2008-06-04 02:58:00,162.405,162.44,162.4,162.44,134700000.0
2008-06-04 02:59:00,162.435,162.44,162.41,162.425,190600000.0
2008-06-04 03:00:00,162.425,162.43,162.42,162.42,54200000.0
2008-06-04 03:01:00,162.41,162.41,162.38,162.405,91500000.0
2008-06-04 03:02:00,162.41,162.41,162.375,162.39,73900000.0
2008-06-04 03:03:00,162.39,162.41,162.39,162.4,46400000.0
2008-06-04 03:04:00,162.4,162.42,162.395,162.42,50400000.0
2008-06-04 03:05:00,162.42,162.43,162.41,162.42,45200000.0
2008-06-04 03:06:00,162.42,162.42,162.41,162.42,28100000.0
2008-06-04 03:07:00,162.42,162.43,162.41,162.43,66600000.0
2008-06-04 03:08:00,162.43,162.45,162.43,162.44,47800000.0
2008-06-04 03:09:00,162.44,162.49,162.43,162.49,79300000.0
2008-06-04 03:10:00,162.49,162.5,162.47,162.47,102400000.0
2008-06-04 03:11:00,162.47,162.5,162.47,162.48,82400000.0
2008-06-04 03:12:00,162.48,162.49,162.47,162.48,57800000.0
2008-06-04 03:13:00,162.49,162.51,162.48,162.5,101300000.0
2008-06-04 03:14:00,162.5,162.51,162.5,162.51,35700000.0
2008-06-04 03:15:00,162.51,162.51,162.48,162.49,84500000.0
2008-06-04 03:16:00,162.49,162.49,162.48,162.49,30700000.0
2008-06-04 03:17:00,162.49,162.51,162.485,162.51,32000000.0
2008-06-04 03:18:00,162.51,162.52,162.5,162.5,38300000.0
2008-06-04 03:19:00,162.5,162.52,162.49,162.52,48000000.0
2008-06-04 03:20:00,162.52,162.56,162.52,162.56,143600000.0
2008-06-04 03:21:00,162.56,162.56,162.51,162.54,113700000.0
2008-06-04 03:22:00,162.54,162.56,162.52,162.53,71000000.0
2008-06-04 03:23:00,162.525,162.55,162.525,162.55,28000000.0
2008-06-04 03:24:00,162.55,162.55,162.52,162.52,60700000.0
2008-06-04 03:25:00,162.525,162.53,162.5,162.5,58500000.0
2008-06-04 03:26:00,162.5,162.54,162.5,162.54,26300000.0
2008-06-04 03:27:00,162.54,162.55,162.53,162.55,40900000.0
2008-06-04 03:28:00,162.55,162.56,162.525,162.535,58600000.0
2008-06-04 03:29:00,162.535,162.55,162.525,162.525,4900000.0
2008-06-04 03:30:00,162.53,162.545,162.5,162.54,115800000.0
2008-06-04 03:31:00,162.54,162.57,162.54,162.56,152700000.0
2008-06-04 03:32:00,162.565,162.59,162.53,162.54,128800000.0
2008-06-04 03:33:00,162.54,162.58,162.54,162.58,158800000.0
2008-06-04 03:34:00,162.58,162.59,162.57,162.58,126200000.0
2008-06-04 03:35:00,162.585,162.59,162.575,162.58,46700000.0
2008-06-04 03:36:00,162.58,162.58,162.55,162.57,71100000.0
2008-06-04 03:37:00,162.56,162.56,162.54,162.54,18200000.0
2008-06-04 03:38:00,162.54,162.55,162.5,162.51,70400000.0
2008-06-04 03:39:00,162.51,162.53,162.5,162.53,164500000.0
2008-06-04 03:40:00,162.52,162.525,162.5,162.51,126100000.0
2008-06-04 03:41:00,162.51,162.52,162.48,162.48,151100001.0
2008-06-04 03:42:00,162.48,162.49,162.48,162.49,80200000.0
2008-06-04 03:43:00,162.49,162.52,162.49,162.49,93400000.0
2008-06-04 03:44:00,162.49,162.51,162.49,162.51,43300000.0
2008-06-04 03:45:00,162.5,162.51,162.49,162.5,32500000.0
2008-06-04 03:46:00,162.5,162.55,162.5,162.51,121600000.0
2008-06-04 03:47:00,162.51,162.53,162.49,162.53,80500000.0
2008-06-04 03:48:00,162.53,162.53,162.49,162.505,127900000.0
2008-06-04 03:49:00,162.51,162.52,162.5,162.5,70500000.0
2008-06-04 03:50:00,162.5,162.52,162.49,162.5,84500000.0
2008-06-04 03:51:00,162.49,162.5,162.41,162.44,138100000.0
2008-06-04 03:52:00,162.44,162.46,162.44,162.45,96500000.0
2008-06-04 03:53:00,162.45,162.46,162.44,162.45,45800000.0
2008-06-04 03:54:00,162.45,162.46,162.44,162.445,88600000.0
2008-06-04 03:55:00,162.45,162.465,162.45,162.45,89400000.0
2008-06-04 03:56:00,162.45,162.46,162.43,162.445,62000000.0
2008-06-04 03:57:00,162.45,162.45,162.43,162.43,75500000.0
2008-06-04 03:58:00,162.435,162.48,162.435,162.46,145300000.0
2008-06-04 03:59:00,162.45,162.46,162.45,162.45,94600000.0
2008-06-04 04:00:00,162.45,162.45,162.43,162.43,46300000.0
2008-06-04 04:01:00,162.43,162.47,162.42,162.42,123900000.0
2008-06-04 04:02:00,162.42,162.44,162.4,162.42,76000000.0
2008-06-04 04:03:00,162.41,162.43,162.4,162.425,72800000.0
2008-06-04 04:04:00,162.43,162.44,162.42,162.43,73200000.0
2008-06-04 04:05:00,162.425,162.44,162.38,162.4,80900000.0
2008-06-04 04:06:00,162.41,162.41,162.38,162.38,44500000.0
2008-06-04 04:07:00,162.38,162.39,162.35,162.365,57300000.0
2008-06-04 04:08:00,162.36,162.38,162.34,162.37,70200000.0
2008-06-04 04:09:00,162.37,162.4,162.365,162.4,41200000.0
2008-06-04 04:10:00,162.4,162.42,162.4,162.42,64500000.0
2008-06-04 04:11:00,162.42,162.42,162.39,162.4,32100000.0
2008-06-04 04:12:00,162.4,162.43,162.4,162.41,59800000.0
2008-06-04 04:13:00,162.415,162.43,162.41,162.42,56900000.0
2008-06-04 04:14:00,162.42,162.43,162.41,162.425,87000000.0
2008-06-04 04:15:00,162.425,162.44,162.39,162.41,91900000.0
2008-06-04 04:16:00,162.415,162.43,162.41,162.43,57300000.0
2008-06-04 04:17:00,162.43,162.43,162.42,162.43,13300000.0
2008-06-04 04:18:00,162.43,162.45,162.42,162.445,38200000.0
2008-06-04 04:19:00,162.45,162.47,162.44,162.47,49600000.0
2008-06-04 04:20:00,162.47,162.5,162.45,162.45,51400000.0
2008-06-04 04:21:00,162.45,162.5,162.45,162.47,146300000.0
2008-06-04 04:22:00,162.48,162.485,162.46,162.47,75300000.0
2008-06-04 04:23:00,162.47,162.5,162.47,162.5,56200000.0
2008-06-04 04:24:00,162.5,162.5,162.48,162.48,28100000.0
2008-06-04 04:25:00,162.48,162.485,162.44,162.44,49400000.0
2008-06-04 04:26:00,162.44,162.455,162.43,162.44,110800000.0
2008-06-04 04:27:00,162.44,162.46,162.44,162.46,28300000.0
2008-06-04 04:28:00,162.455,162.47,162.45,162.45,29400000.0
2008-06-04 04:29:00,162.46,162.46,162.445,162.445,15200000.0
2008-06-04 04:30:00,162.44,162.44,162.41,162.43,53000000.0
2008-06-04 04:31:00,162.42,162.435,162.42,162.43,44400000.0
2008-06-04 04:32:00,162.43,162.43,162.41,162.43,33700000.0
2008-06-04 04:33:00,162.435,162.44,162.4,162.41,59800000.0
2008-06-04 04:34:00,162.41,162.41,162.375,162.38,118500000.0
2008-06-04 04:35:00,162.38,162.4,162.375,162.375,111800000.0
2008-06-04 04:36:00,162.38,162.42,162.38,162.42,104600000.0
2008-06-04 04:37:00,162.425,162.47,162.42,162.46,67700000.0
2008-06-04 04:38:00,162.46,162.485,162.45,162.47,130500000.0
2008-06-04 04:39:00,162.47,162.49,162.44,162.44,124200000.0
2008-06-04 04:40:00,162.44,162.47,162.43,162.47,83300000.0
2008-06-04 04:41:00,162.47,162.47,162.46,162.47,35000000.0
2008-06-04 04:42:00,162.47,162.47,162.46,162.47,14600000.0
2008-06-04 04:43:00,162.47,162.48,162.47,162.47,35000000.0
2008-06-04 04:44:00,162.48,162.48,162.46,162.48,29800000.0
2008-06-04 04:45:00,162.47,162.52,162.46,162.52,97300000.0
2008-06-04 04:46:00,162.52,162.53,162.5,162.5,98600000.0
2008-06-04 04:47:00,162.51,162.51,162.49,162.5,56000000.0
2008-06-04 04:48:00,162.5,162.51,162.5,162.51,44400000.0
2008-06-04 04:49:00,162.51,162.51,162.51,162.51,28200000.0
2008-06-04 04:50:00,162.51,162.51,162.5,162.51,35700000.0
2008-06-04 04:51:00,162.51,162.52,162.51,162.51,90800000.0
2008-06-04 04:52:00,162.51,162.51,162.5,162.51,48800000.0
2008-06-04 04:53:00,162.51,162.52,162.5,162.52,48700000.0
2008-06-04 04:54:00,162.52,162.52,162.51,162.52,21000000.0
2008-06-04 04:55:00,162.52,162.52,162.5,162.5,32300000.0
2008-06-04 04:56:00,162.51,162.51,162.49,162.51,32600000.0
2008-06-04 04:57:00,162.5,162.51,162.49,162.51,36600000.0
2008-06-04 04:58:00,162.52,162.53,162.52,162.53,21600000.0
2008-06-04 04:59:00,162.53,162.54,162.53,162.53,39500000.0
2008-06-04 05:00:00,162.53,162.54,162.52,162.52,97000000.0
2008-06-04 05:01:00,162.525,162.55,162.525,162.55,26400000.0
2008-06-04 05:02:00,162.55,162.56,162.515,162.52,67700000.0
2008-06-04 05:03:00,162.52,162.53,162.48,162.49,82500000.0
2008-06-04 05:04:00,162.49,162.51,162.49,162.51,108300000.0
2008-06-04 05:05:00,162.51,162.51,162.46,162.46,85400000.0
2008-06-04 05:06:00,162.46,162.5,162.45,162.48,76600000.0
2008-06-04 05:07:00,162.48,162.48,162.48,162.48,7300000.0
2008-06-04 05:08:00,162.48,162.5,162.48,162.49,34600000.0
2008-06-04 05:09:00,162.49,162.5,162.48,162.48,147000000.0
2008-06-04 05:10:00,162.48,162.48,162.47,162.48,11400000.0
2008-06-04 05:11:00,162.48,162.48,162.48,162.48,6300000.0
2008-06-04 05:12:00,162.485,162.49,162.45,162.45,72300000.0
2008-06-04 05:13:00,162.45,162.46,162.45,162.46,34100000.0
2008-06-04 05:14:00,162.46,162.46,162.45,162.45,33200000.0
2008-06-04 05:15:00,162.445,162.46,162.445,162.46,26200000.0
2008-06-04 05:16:00,162.46,162.46,162.45,162.45,38700000.0
2008-06-04 05:17:00,162.45,162.46,162.45,162.46,57000000.0
2008-06-04 05:18:00,162.455,162.46,162.45,162.46,42100000.0
2008-06-04 05:19:00,162.46,162.49,162.45,162.46,70300000.0
2008-06-04 05:20:00,162.46,162.46,162.43,162.45,75900000.0
2008-06-04 05:21:00,162.45,162.45,162.44,162.44,29000000.0
2008-06-04 05:22:00,162.44,162.47,162.44,162.47,42200000.0
2008-06-04 05:23:00,162.46,162.5,162.46,162.5,186400000.0
2008-06-04 05:24:00,162.5,162.5,162.49,162.5,89800000.0
2008-06-04 05:25:00,162.48,162.51,162.48,162.5,47300000.0
2008-06-04 05:26:00,162.505,162.51,162.5,162.5,15700000.0
2008-06-04 05:27:00,162.5,162.51,162.49,162.51,27600000.0
2008-06-04 05:28:00,162.51,162.51,162.485,162.5,12600000.0
2008-06-04 05:29:00,162.51,162.51,162.5,162.51,1300000.0
2008-06-04 05:30:00,162.51,162.51,162.48,162.5,79200000.0
2008-06-04 05:31:00,162.5,162.5,162.465,162.48,178900000.0
2008-06-04 05:32:00,162.48,162.5,162.48,162.49,96400000.0
2008-06-04 05:33:00,162.49,162.5,162.485,162.49,136800000.0
2008-06-04 05:34:00,162.48,162.49,162.48,162.485,18100000.0
2008-06-04 05:35:00,162.48,162.49,162.48,162.48,17200000.0
2008-06-04 05:36:00,162.48,162.49,162.48,162.48,94500000.0
2008-06-04 05:37:00,162.48,162.485,162.48,162.48,21800000.0
2008-06-04 05:38:00,162.48,162.485,162.48,162.48,12000000.0
2008-06-04 05:39:00,162.48,162.48,162.48,162.48,11600000.0
2008-06-04 05:40:00,162.485,162.5,162.475,162.48,35300000.0
2008-06-04 05:41:00,162.48,162.49,162.48,162.49,34100000.0
2008-06-04 05:42:00,162.49,162.49,162.48,162.49,17700000.0
2008-06-04 05:43:00,162.49,162.49,162.47,162.49,66000000.0
2008-06-04 05:44:00,162.49,162.49,162.475,162.48,47400000.0
2008-06-04 05:45:00,162.48,162.49,162.48,162.49,8000000.0
2008-06-04 05:46:00,162.49,162.49,162.49,162.49,800000.0
2008-06-04 05:47:00,162.48,162.48,162.47,162.47,8800000.0
2008-06-04 05:48:00,162.47,162.47,162.42,162.44,83500000.0
2008-06-04 05:49:00,162.445,162.465,162.44,162.46,99900000.0
2008-06-04 05:50:00,162.465,162.51,162.45,162.495,89900000.0
2008-06-04 05:51:00,162.495,162.5,162.49,162.49,17500000.0
2008-06-04 05:52:00,162.5,162.51,162.49,162.51,42800000.0
2008-06-04 05:53:00,162.5,162.53,162.5,162.525,101900000.0
2008-06-04 05:54:00,162.525,162.53,162.525,162.525,13900000.0
2008-06-04 05:55:00,162.525,162.53,162.51,162.52,34200000.0
2008-06-04 05:56:00,162.52,162.52,162.51,162.51,25000000.0
2008-06-04 05:57:00,162.51,162.51,162.5,162.51,12400000.0
2008-06-04 05:58:00,162.51,162.52,162.51,162.52,47600000.0
2008-06-04 05:59:00,162.52,162.52,162.52,162.52,6100000.0
2008-06-04 06:00:00,162.52,162.52,162.52,162.52,17500000.0
2008-06-04 06:01:00,162.52,162.55,162.51,162.51,94900000.0
2008-06-04 06:02:00,162.52,162.54,162.51,162.53,115000000.0
2008-06-04 06:03:00,162.53,162.55,162.53,162.55,47900000.0
2008-06-04 06:04:00,162.55,162.55,162.52,162.53,164700000.0
2008-06-04 06:05:00,162.53,162.56,162.51,162.54,135900000.0
2008-06-04 06:06:00,162.53,162.54,162.52,162.53,77200000.0
2008-06-04 06:07:00,162.53,162.53,162.51,162.52,49400000.0
2008-06-04 06:08:00,162.52,162.52,162.5,162.51,54000000.0
2008-06-04 06:09:00,162.51,162.51,162.49,162.5,50800000.0
2008-06-04 06:10:00,162.505,162.51,162.48,162.48,49600000.0
2008-06-04 06:11:00,162.485,162.5,162.48,162.5,34000000.0
2008-06-04 06:12:00,162.5,162.5,162.48,162.5,15800000.0
2008-06-04 06:13:00,162.5,162.5,162.46,162.47,63700000.0
2008-06-04 06:14:00,162.46,162.47,162.46,162.46,36400000.0
2008-06-04 06:15:00,162.47,162.47,162.46,162.46,14200000.0
2008-06-04 06:16:00,162.46,162.46,162.46,162.46,29200000.0
2008-06-04 06:17:00,162.46,162.46,162.46,162.46,8600000.0
2008-06-04 06:18:00,162.46,162.47,162.46,162.47,34700000.0
2008-06-04 06:19:00,162.47,162.52,162.47,162.51,62400000.0
2008-06-04 06:20:00,162.51,162.53,162.5,162.52,87100000.0
2008-06-04 06:21:00,162.52,162.52,162.52,162.52,26300000.0
2008-06-04 06:22:00,162.52,162.56,162.51,162.53,86500000.0
2008-06-04 06:23:00,162.53,162.54,162.53,162.54,30700000.0
2008-06-04 06:24:00,162.53,162.53,162.53,162.53,2900000.0
2008-06-04 06:25:00,162.53,162.54,162.51,162.52,21400000.0
2008-06-04 06:26:00,162.52,162.54,162.51,162.53,28000000.0
2008-06-04 06:27:00,162.53,162.56,162.52,162.52,62400000.0
2008-06-04 06:28:00,162.52,162.54,162.49,162.5,143000000.0
2008-06-04 06:29:00,162.505,162.52,162.49,162.52,65500000.0
2008-06-04 06:30:00,162.52,162.52,162.5,162.5,53200000.0
2008-06-04 06:31:00,162.5,162.51,162.48,162.5,53500000.0
2008-06-04 06:32:00,162.5,162.5,162.5,162.5,5900000.0
2008-06-04 06:33:00,162.49,162.51,162.49,162.51,17900000.0
2008-06-04 06:34:00,162.5,162.52,162.49,162.52,37300000.0
2008-06-04 06:35:00,162.52,162.52,162.5,162.51,24000000.0
2008-06-04 06:36:00,162.51,162.51,162.5,162.5,14100000.0
2008-06-04 06:37:00,162.51,162.53,162.51,162.52,97700000.0
2008-06-04 06:38:00,162.525,162.53,162.51,162.52,68500000.0
2008-06-04 06:39:00,162.52,162.52,162.5,162.51,43000000.0
2008-06-04 06:40:00,162.51,162.51,162.5,162.51,51000000.0
2008-06-04 06:41:00,162.51,162.53,162.51,162.52,58300000.0
2008-06-04 06:42:00,162.52,162.53,162.515,162.515,21100000.0
2008-06-04 06:43:00,162.515,162.515,162.5,162.5,8800000.0
2008-06-04 06:44:00,162.5,162.52,162.5,162.51,13900000.0
2008-06-04 06:45:00,162.51,162.515,162.5,162.51,34200000.0
2008-06-04 06:46:00,162.515,162.52,162.5,162.51,46000000.0
2008-06-04 06:47:00,162.51,162.52,162.51,162.52,28500000.0
2008-06-04 06:48:00,162.52,162.52,162.51,162.52,20000000.0
2008-06-04 06:49:00,162.505,162.505,162.46,162.47,46500000.0
2008-06-04 06:50:00,162.465,162.48,162.46,162.47,14100000.0
2008-06-04 06:51:00,162.47,162.49,162.47,162.49,35400000.0
2008-06-04 06:52:00,162.49,162.49,162.49,162.49,7700000.0
2008-06-04 06:53:00,162.49,162.5,162.49,162.49,45100000.0
2008-06-04 06:54:00,162.49,162.5,162.49,162.49,26600000.0
2008-06-04 06:55:00,162.49,162.49,162.48,162.49,22200000.0
2008-06-04 06:56:00,162.49,162.49,162.49,162.49,7500000.0
2008-06-04 06:57:00,162.49,162.51,162.49,162.5,38300000.0
2008-06-04 06:58:00,162.5,162.52,162.5,162.52,49600000.0
2008-06-04 06:59:00,162.52,162.525,162.52,162.52,27400000.0
2008-06-04 07:00:00,162.525,162.55,162.51,162.55,103200000.0
2008-06-04 07:01:00,162.55,162.56,162.53,162.54,49100000.0
2008-06-04 07:02:00,162.54,162.55,162.495,162.5,112500000.0
2008-06-04 07:03:00,162.5,162.5,162.44,162.44,69600000.0
2008-06-04 07:04:00,162.44,162.45,162.42,162.42,71200000.0
2008-06-04 07:05:00,162.42,162.43,162.4,162.41,76800000.0
2008-06-04 07:06:00,162.41,162.47,162.41,162.47,82300000.0
2008-06-04 07:07:00,162.47,162.47,162.46,162.46,66000000.0
2008-06-04 07:08:00,162.46,162.46,162.46,162.46,11200000.0
2008-06-04 07:09:00,162.46,162.47,162.44,162.46,76600000.0
2008-06-04 07:10:00,162.46,162.47,162.44,162.44,40800000.0
2008-06-04 07:11:00,162.44,162.44,162.4,162.43,78200000.0
2008-06-04 07:12:00,162.43,162.49,162.43,162.48,78200000.0
2008-06-04 07:13:00,162.48,162.48,162.45,162.47,104300000.0
2008-06-04 07:14:00,162.47,162.49,162.47,162.49,61800000.0
2008-06-04 07:15:00,162.49,162.51,162.48,162.48,59800000.0
2008-06-04 07:16:00,162.48,162.5,162.48,162.48,50300000.0
2008-06-04 07:17:00,162.48,162.48,162.48,162.48,23900000.0
2008-06-04 07:18:00,162.48,162.48,162.46,162.48,88900000.0
2008-06-04 07:19:00,162.48,162.5,162.48,162.48,62900000.0
2008-06-04 07:20:00,162.48,162.48,162.44,162.45,64700000.0
2008-06-04 07:21:00,162.45,162.46,162.43,162.46,64300000.0
2008-06-04 07:22:00,162.46,162.46,162.42,162.43,82200000.0
2008-06-04 07:23:00,162.44,162.47,162.44,162.47,42900000.0
2008-06-04 07:24:00,162.47,162.47,162.46,162.46,10800000.0
2008-06-04 07:25:00,162.46,162.46,162.45,162.45,26900000.0
2008-06-04 07:26:00,162.46,162.48,162.45,162.45,92900000.0
2008-06-04 07:27:00,162.44,162.45,162.41,162.44,149100000.0
2008-06-04 07:28:00,162.45,162.47,162.44,162.45,67700000.0
2008-06-04 07:29:00,162.45,162.45,162.41,162.43,59700000.0
2008-06-04 07:30:00,162.43,162.44,162.36,162.37,111300000.0
2008-06-04 07:31:00,162.36,162.37,162.32,162.34,109700000.0
2008-06-04 07:32:00,162.34,162.34,162.31,162.33,100700000.0
2008-06-04 07:33:00,162.33,162.33,162.29,162.295,141000000.0
2008-06-04 07:34:00,162.295,162.34,162.295,162.33,100600000.0
2008-06-04 07:35:00,162.33,162.33,162.3,162.32,63600000.0
2008-06-04 07:36:00,162.32,162.37,162.3,162.37,115500000.0
2008-06-04 07:37:00,162.37,162.4,162.37,162.38,119000000.0
2008-06-04 07:38:00,162.385,162.44,162.385,162.42,97600000.0
2008-06-04 07:39:00,162.42,162.45,162.42,162.44,87000000.0
2008-06-04 07:40:00,162.445,162.47,162.44,162.47,150600000.0
2008-06-04 07:41:00,162.47,162.53,162.47,162.5,188500000.0
2008-06-04 07:42:00,162.5,162.56,162.5,162.53,187000000.0
2008-06-04 07:43:00,162.53,162.56,162.51,162.54,138100000.0
2008-06-04 07:44:00,162.54,162.56,162.53,162.53,116400000.0
2008-06-04 07:45:00,162.54,162.56,162.54,162.56,52700000.0
2008-06-04 07:46:00,162.55,162.56,162.53,162.53,96600000.0
2008-06-04 07:47:00,162.53,162.54,162.525,162.54,39700000.0
2008-06-04 07:48:00,162.54,162.55,162.54,162.54,77800000.0
2008-06-04 07:49:00,162.54,162.55,162.53,162.53,69600000.0
2008-06-04 07:50:00,162.53,162.56,162.53,162.56,81800000.0
2008-06-04 07:51:00,162.56,162.56,162.54,162.55,45700000.0
2008-06-04 07:52:00,162.54,162.56,162.53,162.56,103600000.0
2008-06-04 07:53:00,162.55,162.56,162.53,162.56,64100000.0
2008-06-04 07:54:00,162.56,162.58,162.55,162.56,78500000.0
2008-06-04 07:55:00,162.565,162.59,162.565,162.58,106600000.0
2008-06-04 07:56:00,162.58,162.58,162.56,162.57,61300000.0
2008-06-04 07:57:00,162.57,162.58,162.56,162.565,56600000.0
2008-06-04 07:58:00,162.57,162.58,162.56,162.58,49800000.0
2008-06-04 07:59:00,162.57,162.58,162.555,162.57,69100000.0
2008-06-04 08:00:00,162.56,162.57,162.53,162.54,102300000.0
2008-06-04 08:01:00,162.54,162.57,162.53,162.55,117700000.0
2008-06-04 08:02:00,162.55,162.56,162.54,162.55,99000000.0
2008-06-04 08:03:00,162.55,162.57,162.54,162.56,155600000.0
2008-06-04 08:04:00,162.56,162.58,162.54,162.58,124000000.0
2008-06-04 08:05:00,162.57,162.57,162.54,162.54,122800000.0
2008-06-04 08:06:00,162.54,162.55,162.435,162.435,197700000.0
2008-06-04 08:07:00,162.435,162.52,162.43,162.51,268500000.0
2008-06-04 08:08:00,162.51,162.52,162.49,162.51,180400000.0
2008-06-04 08:09:00,162.51,162.52,162.47,162.5,211700000.0
2008-06-04 08:10:00,162.5,162.53,162.48,162.51,199500000.0
2008-06-04 08:11:00,162.51,162.53,162.45,162.47,175400000.0
2008-06-04 08:12:00,162.47,162.49,162.46,162.47,171300000.0
2008-06-04 08:13:00,162.47,162.48,162.45,162.48,164200000.0
2008-06-04 08:14:00,162.47,162.51,162.44,162.47,267200000.0
2008-06-04 08:15:00,162.47,162.54,162.46,162.5,238400000.0
2008-06-04 08:16:00,162.5,162.5,162.425,162.43,273900000.0
2008-06-04 08:17:00,162.425,162.44,162.4,162.42,258100000.0
2008-06-04 08:18:00,162.41,162.43,162.4,162.425,232100000.0
2008-06-04 08:19:00,162.43,162.43,162.37,162.375,314700000.0
2008-06-04 08:20:00,162.38,162.41,162.38,162.4,197700000.0
2008-06-04 08:21:00,162.4,162.43,162.39,162.405,249200000.0
2008-06-04 08:22:00,162.4,162.43,162.4,162.41,228700000.0
2008-06-04 08:23:00,162.41,162.42,162.365,162.37,273300000.0
2008-06-04 08:24:00,162.37,162.38,162.315,162.32,266000000.0
2008-06-04 08:25:00,162.32,162.4,162.32,162.35,278300000.0
2008-06-04 08:26:00,162.36,162.36,162.29,162.31,258000000.0
2008-06-04 08:27:00,162.32,162.35,162.31,162.335,290300000.0
2008-06-04 08:28:00,162.34,162.37,162.3,162.37,296100000.0
2008-06-04 08:29:00,162.37,162.41,162.36,162.41,146100000.0
2008-06-04 08:30:00,162.41,162.41,162.38,162.385,240400000.0
2008-06-04 08:31:00,162.385,162.41,162.38,162.4,204300000.0
2008-06-04 08:32:00,162.4,162.45,162.38,162.43,229500000.0
2008-06-04 08:33:00,162.43,162.43,162.41,162.41,219900000.0
2008-06-04 08:34:00,162.41,162.42,162.4,162.4,155700000.0
2008-06-04 08:35:00,162.4,162.41,162.39,162.39,161200000.0
2008-06-04 08:36:00,162.39,162.4,162.37,162.38,166400000.0
2008-06-04 08:37:00,162.385,162.4,162.37,162.38,178400000.0
2008-06-04 08:38:00,162.375,162.38,162.36,162.37,81100000.0
2008-06-04 08:39:00,162.37,162.39,162.365,162.37,237800000.0
2008-06-04 08:40:00,162.37,162.4,162.37,162.39,186200000.0
2008-06-04 08:41:00,162.39,162.39,162.35,162.35,152900000.0
2008-06-04 08:42:00,162.35,162.4,162.35,162.4,218300000.0
2008-06-04 08:43:00,162.4,162.41,162.375,162.39,163600000.0
2008-06-04 08:44:00,162.39,162.41,162.38,162.4,113500000.0
2008-06-04 08:45:00,162.405,162.43,162.4,162.41,168000000.0
2008-06-04 08:46:00,162.41,162.41,162.36,162.36,185600000.0
2008-06-04 08:47:00,162.36,162.38,162.35,162.36,258500000.0
2008-06-04 08:48:00,162.365,162.4,162.35,162.4,173700000.0
2008-06-04 08:49:00,162.395,162.4,162.37,162.385,102900000.0
2008-06-04 08:50:00,162.385,162.395,162.375,162.395,110800000.0
2008-06-04 08:51:00,162.395,162.41,162.39,162.4,96800000.0
2008-06-04 08:52:00,162.4,162.4,162.375,162.39,106700000.0
2008-06-04 08:53:00,162.39,162.41,162.39,162.405,74600000.0
2008-06-04 08:54:00,162.405,162.435,162.405,162.42,192300000.0
2008-06-04 08:55:00,162.42,162.44,162.42,162.44,113300000.0
2008-06-04 08:56:00,162.44,162.45,162.43,162.44,133200000.0
2008-06-04 08:57:00,162.44,162.45,162.37,162.395,145500000.0
2008-06-04 08:58:00,162.395,162.4,162.375,162.38,74500000.0
2008-06-04 08:59:00,162.375,162.39,162.35,162.35,121100000.0
2008-06-04 09:00:00,162.345,162.365,162.3,162.305,177600000.0
2008-06-04 09:01:00,162.3,162.32,162.255,162.26,196300000.0
2008-06-04 09:02:00,162.26,162.265,162.175,162.2,172400000.0
2008-06-04 09:03:00,162.2,162.23,162.18,162.19,171800000.0
2008-06-04 09:04:00,162.19,162.2,162.18,162.18,83600000.0
2008-06-04 09:05:00,162.18,162.18,162.05,162.055,176700000.0
2008-06-04 09:06:00,162.05,162.085,162.035,162.055,192800000.0
2008-06-04 09:07:00,162.06,162.065,162.02,162.06,119800000.0
2008-06-04 09:08:00,162.055,162.065,162.035,162.06,137700000.0
2008-06-04 09:09:00,162.055,162.07,162.05,162.055,163000000.0
2008-06-04 09:10:00,162.05,162.07,162.045,162.065,117700000.0
2008-06-04 09:11:00,162.065,162.08,162.05,162.055,94100000.0
2008-06-04 09:12:00,162.055,162.065,162.04,162.055,97500000.0
2008-06-04 09:13:00,162.055,162.06,162.015,162.03,118300000.0
2008-06-04 09:14:00,162.035,162.085,162.035,162.075,133900000.0
2008-06-04 09:15:00,162.075,162.085,162.03,162.035,194300000.0
2008-06-04 09:16:00,162.035,162.04,162.02,162.02,116500000.0
2008-06-04 09:17:00,162.02,162.055,162.01,162.01,135800000.0
2008-06-04 09:18:00,162.01,162.02,162.01,162.02,111100000.0
2008-06-04 09:19:00,162.02,162.06,162.02,162.05,180100000.0
2008-06-04 09:20:00,162.05,162.06,162.04,162.05,158500000.0
2008-06-04 09:21:00,162.05,162.06,162.04,162.06,138700000.0
2008-06-04 09:22:00,162.06,162.07,162.05,162.055,82300000.0
2008-06-04 09:23:00,162.06,162.08,162.05,162.075,155700000.0
2008-06-04 09:24:00,162.075,162.08,162.03,162.06,123800000.0
2008-06-04 09:25:00,162.06,162.09,162.05,162.09,192800000.0
2008-06-04 09:26:00,162.09,162.105,162.065,162.085,148100000.0
2008-06-04 09:27:00,162.09,162.11,162.08,162.1,115800000.0
2008-06-04 09:28:00,162.1,162.12,162.075,162.095,153800000.0
2008-06-04 09:29:00,162.09,162.1,162.075,162.09,146100000.0
2008-06-04 09:30:00,162.09,162.095,161.91,161.915,216400000.0
2008-06-04 09:31:00,161.915,161.915,161.85,161.9,233400000.0
2008-06-04 09:32:00,161.895,161.91,161.875,161.91,204500000.0
2008-06-04 09:33:00,161.91,162.005,161.9,162.005,142900000.0
2008-06-04 09:34:00,162.01,162.125,162.01,162.05,236700000.0
2008-06-04 09:35:00,162.05,162.08,161.99,162.02,191500000.0
2008-06-04 09:36:00,162.02,162.03,161.94,161.995,212600000.0
2008-06-04 09:37:00,161.99,161.99,161.95,161.95,166900000.0
2008-06-04 09:38:00,161.95,161.96,161.92,161.92,129400000.0
2008-06-04 09:39:00,161.92,161.93,161.91,161.92,65000000.0
2008-06-04 09:40:00,161.915,161.92,161.87,161.885,92400000.0
2008-06-04 09:41:00,161.885,161.955,161.885,161.94,68400000.0
2008-06-04 09:42:00,161.94,161.965,161.93,161.96,20300000.0
2008-06-04 09:43:00,161.96,161.96,161.935,161.935,107300000.0
2008-06-04 09:44:00,161.935,161.97,161.925,161.955,99100000.0
2008-06-04 09:45:00,161.955,161.96,161.93,161.935,152900000.0
2008-06-04 09:46:00,161.935,161.96,161.925,161.94,158800000.0
2008-06-04 09:47:00,161.94,161.94,161.895,161.9,95100000.0
2008-06-04 09:48:00,161.9,161.93,161.895,161.92,144500000.0
2008-06-04 09:49:00,161.91,161.955,161.9,161.93,195400000.0
2008-06-04 09:50:00,161.93,161.945,161.92,161.925,165800000.0
2008-06-04 09:51:00,161.93,161.93,161.86,161.92,192400000.0
2008-06-04 09:52:00,161.92,161.94,161.91,161.92,163700000.0
2008-06-04 09:53:00,161.92,161.945,161.91,161.94,59100000.0
2008-06-04 09:54:00,161.94,161.94,161.92,161.93,86300000.0
2008-06-04 09:55:00,161.93,161.94,161.92,161.94,69600000.0
2008-06-04 09:56:00,161.94,161.96,161.935,161.96,63300000.0
2008-06-04 09:57:00,161.96,161.97,161.93,161.97,70400000.0
2008-06-04 09:58:00,161.97,161.98,161.945,161.945,71300000.0
2008-06-04 09:59:00,161.95,161.96,161.92,161.93,100200000.0
2008-06-04 10:00:00,161.92,161.95,161.915,161.945,74500000.0
2008-06-04 10:01:00,161.945,161.96,161.935,161.96,125300000.0
2008-06-04 10:02:00,161.96,161.96,161.935,161.94,121600000.0
2008-06-04 10:03:00,161.93,161.935,161.845,161.86,153700000.0
2008-06-04 10:04:00,161.85,161.86,161.81,161.84,153000000.0
2008-06-04 10:05:00,161.84,161.84,161.78,161.83,142600000.0
2008-06-04 10:06:00,161.83,161.875,161.83,161.83,129600000.0
2008-06-04 10:07:00,161.83,161.875,161.83,161.855,141700000.0
2008-06-04 10:08:00,161.86,161.88,161.85,161.875,80100000.0
2008-06-04 10:09:00,161.88,161.96,161.88,161.955,107600000.0
2008-06-04 10:10:00,161.955,161.985,161.94,161.96,174500000.0
2008-06-04 10:11:00,161.955,161.97,161.935,161.935,140700000.0
2008-06-04 10:12:00,161.935,161.94,161.915,161.93,87400000.0
2008-06-04 10:13:00,161.93,161.935,161.91,161.93,74000000.0
2008-06-04 10:14:00,161.93,161.93,161.9,161.915,62500000.0
2008-06-04 10:15:00,161.915,161.93,161.89,161.895,111900000.0
2008-06-04 10:16:00,161.895,161.9,161.86,161.86,98000000.0
2008-06-04 10:17:00,161.86,161.86,161.79,161.84,182600000.0
2008-06-04 10:18:00,161.84,161.85,161.795,161.805,133500000.0
2008-06-04 10:19:00,161.8,161.805,161.74,161.76,143200000.0
2008-06-04 10:20:00,161.76,161.76,161.73,161.74,154000000.0
2008-06-04 10:21:00,161.74,161.77,161.74,161.76,103600000.0
2008-06-04 10:22:00,161.76,161.79,161.76,161.785,70200000.0
2008-06-04 10:23:00,161.785,161.82,161.755,161.78,170200000.0
2008-06-04 10:24:00,161.78,161.825,161.77,161.81,186300000.0
2008-06-04 10:25:00,161.81,161.9,161.79,161.88,195800000.0
2008-06-04 10:26:00,161.875,161.925,161.87,161.885,158900000.0
2008-06-04 10:27:00,161.885,161.91,161.85,161.875,200100000.0
2008-06-04 10:28:00,161.875,161.92,161.83,161.905,200000000.0
2008-06-04 10:29:00,161.91,161.97,161.88,161.95,224200000.0
2008-06-04 10:30:00,161.95,162.02,161.94,161.97,204500000.0
2008-06-04 10:31:00,161.97,161.995,161.95,161.995,146400000.0
2008-06-04 10:32:00,162.0,162.015,161.96,161.96,187700000.0
2008-06-04 10:33:00,161.96,161.98,161.95,161.96,194200000.0
2008-06-04 10:34:00,161.96,161.985,161.95,161.95,147100000.0
2008-06-04 10:35:00,161.95,162.0,161.945,161.99,215300000.0
2008-06-04 10:36:00,161.99,162.08,161.985,162.075,235500000.0
2008-06-04 10:37:00,162.07,162.095,162.04,162.095,150100000.0
2008-06-04 10:38:00,162.095,162.1,162.065,162.095,126500000.0
2008-06-04 10:39:00,162.095,162.1,162.07,162.09,118800000.0
2008-06-04 10:40:00,162.085,162.1,162.075,162.095,97700000.0
2008-06-04 10:41:00,162.09,162.11,162.075,162.08,74300000.0
2008-06-04 10:42:00,162.08,162.08,162.025,162.03,92400000.0
2008-06-04 10:43:00,162.03,162.035,162.01,162.03,89600000.0
2008-06-04 10:44:00,162.03,162.06,162.015,162.05,54400000.0
2008-06-04 10:45:00,162.05,162.135,162.05,162.12,88300000.0
2008-06-04 10:46:00,162.12,162.165,162.1,162.165,96700000.0
2008-06-04 10:47:00,162.16,162.18,162.145,162.145,103200000.0
2008-06-04 10:48:00,162.145,162.18,162.135,162.15,70000000.0
2008-06-04 10:49:00,162.15,162.15,162.11,162.11,62800000.0
2008-06-04 10:50:00,162.105,162.105,162.07,162.07,97500000.0
2008-06-04 10:51:00,162.07,162.08,161.95,161.95,113100000.0
2008-06-04 10:52:00,161.95,161.955,161.915,161.94,75000000.0
2008-06-04 10:53:00,161.935,162.0,161.925,161.975,81700000.0
2008-06-04 10:54:00,161.975,161.99,161.935,161.985,44500000.0
2008-06-04 10:55:00,161.99,162.03,161.92,161.93,98200000.0
2008-06-04 10:56:00,161.93,161.945,161.92,161.94,70600000.0
2008-06-04 10:57:00,161.945,161.95,161.91,161.925,72300000.0
2008-06-04 10:58:00,161.925,161.95,161.92,161.94,83700000.0
2008-06-04 10:59:00,161.94,161.95,161.92,161.92,58900000.0
2008-06-04 11:00:00,161.925,161.925,161.79,161.815,110600000.0
2008-06-04 11:01:00,161.815,161.875,161.81,161.875,106900000.0
2008-06-04 11:02:00,161.88,161.91,161.875,161.88,104100000.0
2008-06-04 11:03:00,161.885,161.91,161.88,161.9,145675000.0
2008-06-04 11:04:00,161.9,161.925,161.9,161.91,59400000.0
2008-06-04 11:05:00,161.915,161.92,161.875,161.9,112500000.0
2008-06-04 11:06:00,161.9,161.97,161.9,161.97,126900000.0
2008-06-04 11:07:00,161.96,161.98,161.925,161.93,124600000.0
2008-06-04 11:08:00,161.93,161.98,161.93,161.975,169600000.0
2008-06-04 11:09:00,161.975,161.99,161.95,161.95,109000000.0
2008-06-04 11:10:00,161.95,161.99,161.935,161.975,119300000.0
2008-06-04 11:11:00,161.975,161.99,161.96,161.97,142300000.0
2008-06-04 11:12:00,161.97,162.04,161.97,162.02,86700000.0
2008-06-04 11:13:00,162.03,162.05,161.99,162.005,113200000.0
2008-06-04 11:14:00,162.005,162.06,162.005,162.005,165800000.0
2008-06-04 11:15:00,162.005,162.005,161.925,161.95,154600000.0
2008-06-04 11:16:00,161.95,161.985,161.93,161.985,109200000.0
2008-06-04 11:17:00,161.98,161.985,161.935,161.935,60800000.0
2008-06-04 11:18:00,161.935,161.98,161.93,161.95,120300000.0
2008-06-04 11:19:00,161.95,161.95,161.9,161.9,142700000.0
2008-06-04 11:20:00,161.9,161.91,161.9,161.905,68200000.0
2008-06-04 11:21:00,161.905,161.915,161.905,161.915,77800000.0
2008-06-04 11:22:00,161.915,161.965,161.915,161.955,78200000.0
2008-06-04 11:23:00,161.955,161.965,161.905,161.91,116000000.0
2008-06-04 11:24:00,161.91,161.915,161.9,161.91,76500000.0
2008-06-04 11:25:00,161.915,161.915,161.9,161.91,76400000.0
2008-06-04 11:26:00,161.92,161.95,161.905,161.93,70600000.0
2008-06-04 11:27:00,161.93,161.94,161.9,161.9,88900000.0
2008-06-04 11:28:00,161.9,161.9,161.88,161.88,97900000.0
2008-06-04 11:29:00,161.88,161.9,161.88,161.89,62200000.0
2008-06-04 11:30:00,161.89,161.9,161.88,161.9,35500000.0
2008-06-04 11:31:00,161.9,161.91,161.885,161.895,52400000.0
2008-06-04 11:32:00,161.895,161.92,161.885,161.915,86000000.0
2008-06-04 11:33:00,161.915,161.915,161.905,161.915,41200000.0
2008-06-04 11:34:00,161.915,161.925,161.9,161.925,61200000.0
2008-06-04 11:35:00,161.925,161.94,161.92,161.93,59600000.0
2008-06-04 11:36:00,161.93,161.945,161.925,161.94,102700000.0
2008-06-04 11:37:00,161.94,162.02,161.94,161.975,110700000.0
2008-06-04 11:38:00,161.975,161.99,161.89,161.9,106400000.0
2008-06-04 11:39:00,161.9,161.92,161.86,161.92,131500000.0
2008-06-04 11:40:00,161.925,161.93,161.9,161.905,86800000.0
2008-06-04 11:41:00,161.91,161.935,161.91,161.93,121300000.0
2008-06-04 11:42:00,161.93,161.935,161.905,161.915,77300000.0
2008-06-04 11:43:00,161.915,161.925,161.905,161.92,109000000.0
2008-06-04 11:44:00,161.92,161.945,161.915,161.94,70000000.0
2008-06-04 11:45:00,161.94,161.97,161.915,161.925,128100000.0
2008-06-04 11:46:00,161.925,161.96,161.91,161.935,134300000.0
2008-06-04 11:47:00,161.935,161.94,161.905,161.905,127700000.0
2008-06-04 11:48:00,161.905,161.915,161.9,161.9,89600000.0
2008-06-04 11:49:00,161.9,161.905,161.85,161.855,104400000.0
2008-06-04 11:50:00,161.865,161.895,161.845,161.895,133400000.0
2008-06-04 11:51:00,161.9,161.91,161.87,161.9,93100000.0
2008-06-04 11:52:00,161.895,161.9,161.885,161.89,84300000.0
2008-06-04 11:53:00,161.895,161.95,161.895,161.935,65900000.0
2008-06-04 11:54:00,161.93,161.93,161.885,161.905,106700000.0
2008-06-04 11:55:00,161.9,161.9,161.87,161.885,93200000.0
2008-06-04 11:56:00,161.885,161.93,161.87,161.93,58200000.0
2008-06-04 11:57:00,161.93,161.95,161.925,161.945,67200000.0
2008-06-04 11:58:00,161.94,161.945,161.925,161.93,57500000.0
2008-06-04 11:59:00,161.93,161.94,161.91,161.92,105000000.0
2008-06-04 12:00:00,161.92,161.945,161.885,161.905,76100000.0
2008-06-04 12:01:00,161.905,161.91,161.88,161.885,53500000.0
2008-06-04 12:02:00,161.885,161.895,161.87,161.87,56300000.0
2008-06-04 12:03:00,161.87,161.87,161.855,161.86,41400000.0
2008-06-04 12:04:00,161.86,161.885,161.86,161.875,58700000.0
2008-06-04 12:05:00,161.88,161.905,161.875,161.905,77700000.0
2008-06-04 12:06:00,161.905,161.94,161.89,161.925,150900000.0
2008-06-04 12:07:00,161.925,161.935,161.915,161.93,77500000.0
2008-06-04 12:08:00,161.93,161.97,161.93,161.97,87900000.0
2008-06-04 12:09:00,161.97,161.995,161.95,161.995,77900000.0
2008-06-04 12:10:00,161.995,162.02,161.985,161.995,113900000.0
2008-06-04 12:11:00,161.985,161.99,161.97,161.975,90600000.0
2008-06-04 12:12:00,161.965,161.985,161.945,161.96,130300000.0
2008-06-04 12:13:00,161.96,161.96,161.93,161.93,54500000.0
2008-06-04 12:14:00,161.93,161.94,161.915,161.94,71800000.0
2008-06-04 12:15:00,161.94,161.94,161.84,161.855,112600000.0
2008-06-04 12:16:00,161.86,161.905,161.86,161.895,121100000.0
2008-06-04 12:17:00,161.895,161.905,161.86,161.865,106600000.0
2008-06-04 12:18:00,161.86,161.86,161.825,161.84,151400000.0
2008-06-04 12:19:00,161.845,161.86,161.84,161.86,41500000.0
2008-06-04 12:20:00,161.86,161.885,161.86,161.87,28300000.0
2008-06-04 12:21:00,161.87,161.88,161.87,161.87,58400000.0
2008-06-04 12:22:00,161.87,161.87,161.82,161.84,65900000.0
2008-06-04 12:23:00,161.84,161.88,161.84,161.88,41400000.0
2008-06-04 12:24:00,161.88,161.88,161.84,161.85,51500000.0
2008-06-04 12:25:00,161.85,161.85,161.825,161.83,53300000.0
2008-06-04 12:26:00,161.83,161.84,161.825,161.835,45100000.0
2008-06-04 12:27:00,161.835,161.835,161.8,161.81,92700000.0
2008-06-04 12:28:00,161.81,161.83,161.8,161.825,97900000.0
2008-06-04 12:29:00,161.825,161.85,161.82,161.85,62100000.0
2008-06-04 12:30:00,161.85,161.87,161.83,161.83,100900000.0
2008-06-04 12:31:00,161.83,161.835,161.83,161.83,58300000.0
2008-06-04 12:32:00,161.83,161.84,161.83,161.84,60100000.0
2008-06-04 12:33:00,161.84,161.855,161.84,161.85,89800000.0
2008-06-04 12:34:00,161.85,161.9,161.85,161.89,45600000.0
2008-06-04 12:35:00,161.89,161.895,161.87,161.87,41600000.0
2008-06-04 12:36:00,161.87,161.895,161.87,161.885,79500000.0
2008-06-04 12:37:00,161.885,161.9,161.875,161.895,46900000.0
2008-06-04 12:38:00,161.895,161.915,161.89,161.915,64200000.0
2008-06-04 12:39:00,161.915,161.925,161.905,161.92,81300000.0
2008-06-04 12:40:00,161.92,161.93,161.87,161.875,120200000.0
2008-06-04 12:41:00,161.88,161.925,161.88,161.885,112600000.0
2008-06-04 12:42:00,161.885,161.9,161.875,161.895,105800000.0
2008-06-04 12:43:00,161.9,161.905,161.85,161.855,74100000.0
2008-06-04 12:44:00,161.85,161.92,161.85,161.88,98200000.0
2008-06-04 12:45:00,161.87,161.91,161.845,161.89,92500000.0
2008-06-04 12:46:00,161.885,161.895,161.88,161.88,89500000.0
2008-06-04 12:47:00,161.88,161.89,161.87,161.87,82100000.0
2008-06-04 12:48:00,161.87,161.885,161.87,161.88,45100000.0
2008-06-04 12:49:00,161.88,161.915,161.87,161.905,144300000.0
2008-06-04 12:50:00,161.905,161.96,161.895,161.91,175500000.0
2008-06-04 12:51:00,161.91,161.93,161.9,161.93,133100000.0
2008-06-04 12:52:00,161.93,161.93,161.89,161.89,78700000.0
2008-06-04 12:53:00,161.89,161.93,161.89,161.91,85800000.0
2008-06-04 12:54:00,161.91,161.915,161.89,161.915,71100000.0
2008-06-04 12:55:00,161.915,161.915,161.885,161.9,72700000.0
2008-06-04 12:56:00,161.9,161.93,161.895,161.92,81100000.0
2008-06-04 12:57:00,161.92,161.93,161.92,161.92,39000000.0
2008-06-04 12:58:00,161.925,161.94,161.875,161.88,145100000.0
2008-06-04 12:59:00,161.88,161.91,161.88,161.91,88200000.0
2008-06-04 13:00:00,161.91,161.935,161.885,161.895,152200000.0
2008-06-04 13:01:00,161.9,161.91,161.865,161.87,137400000.0
2008-06-04 13:02:00,161.87,161.88,161.865,161.87,127700000.0
2008-06-04 13:03:00,161.87,161.875,161.855,161.87,33400000.0
2008-06-04 13:04:00,161.87,161.88,161.84,161.88,122600000.0
2008-06-04 13:05:00,161.875,161.885,161.85,161.85,119200000.0
2008-06-04 13:06:00,161.85,161.87,161.83,161.84,192100000.0
2008-06-04 13:07:00,161.84,161.885,161.84,161.85,189600000.0
2008-06-04 13:08:00,161.845,161.86,161.845,161.85,79400000.0
2008-06-04 13:09:00,161.85,161.88,161.85,161.86,92600000.0
2008-06-04 13:10:00,161.86,161.88,161.85,161.85,158200000.0
2008-06-04 13:11:00,161.85,161.875,161.84,161.855,142200000.0
2008-06-04 13:12:00,161.855,161.875,161.84,161.865,102300000.0
2008-06-04 13:13:00,161.865,161.87,161.83,161.85,101600000.0
2008-06-04 13:14:00,161.845,161.88,161.845,161.88,112400000.0
2008-06-04 13:15:00,161.88,161.88,161.82,161.865,195400000.0
2008-06-04 13:16:00,161.865,161.875,161.85,161.855,135200000.0
2008-06-04 13:17:00,161.85,161.86,161.85,161.855,67300000.0
2008-06-04 13:18:00,161.86,161.875,161.85,161.875,119300000.0
2008-06-04 13:19:00,161.87,161.88,161.83,161.83,142900000.0
2008-06-04 13:20:00,161.83,161.835,161.815,161.815,123300000.0
2008-06-04 13:21:00,161.81,161.83,161.81,161.825,78900000.0
2008-06-04 13:22:00,161.825,161.885,161.825,161.88,139600000.0
2008-06-04 13:23:00,161.88,161.89,161.865,161.87,57100000.0
2008-06-04 13:24:00,161.87,161.875,161.83,161.83,67300000.0
2008-06-04 13:25:00,161.84,161.865,161.835,161.85,144300000.0
2008-06-04 13:26:00,161.855,161.875,161.855,161.87,113000000.0
2008-06-04 13:27:00,161.87,161.89,161.86,161.88,57000000.0
2008-06-04 13:28:00,161.88,161.97,161.88,161.955,170200000.0
2008-06-04 13:29:00,161.955,161.96,161.91,161.91,102300000.0
2008-06-04 13:30:00,161.91,161.93,161.88,161.88,144600000.0
2008-06-04 13:31:00,161.885,161.905,161.86,161.875,119400000.0
2008-06-04 13:32:00,161.87,161.87,161.84,161.84,70700000.0
2008-06-04 13:33:00,161.84,161.845,161.82,161.83,83500000.0
2008-06-04 13:34:00,161.83,161.88,161.83,161.88,68700000.0
2008-06-04 13:35:00,161.88,161.93,161.87,161.92,135700000.0
2008-06-04 13:36:00,161.92,161.94,161.91,161.91,72800000.0
2008-06-04 13:37:00,161.91,161.935,161.91,161.935,55400000.0
2008-06-04 13:38:00,161.94,161.95,161.91,161.93,119700000.0
2008-06-04 13:39:00,161.93,161.93,161.89,161.895,85600000.0
2008-06-04 13:40:00,161.895,161.92,161.89,161.92,60900000.0
2008-06-04 13:41:00,161.92,161.955,161.915,161.935,137800000.0
2008-06-04 13:42:00,161.935,161.935,161.91,161.915,65900000.0
2008-06-04 13:43:00,161.92,161.925,161.905,161.905,108900000.0
2008-06-04 13:44:00,161.905,161.905,161.88,161.885,89100000.0
2008-06-04 13:45:00,161.885,161.9,161.875,161.875,108500000.0
2008-06-04 13:46:00,161.875,161.885,161.865,161.87,69700000.0
2008-06-04 13:47:00,161.87,161.88,161.86,161.875,63400000.0
2008-06-04 13:48:00,161.875,161.88,161.86,161.875,122500000.0
2008-06-04 13:49:00,161.875,161.88,161.865,161.875,106000000.0
2008-06-04 13:50:00,161.875,161.88,161.865,161.87,68300000.0
2008-06-04 13:51:00,161.87,161.87,161.85,161.85,29900000.0
2008-06-04 13:52:00,161.85,161.855,161.805,161.815,190100000.0
2008-06-04 13:53:00,161.82,161.825,161.8,161.8,109300000.0
2008-06-04 13:54:00,161.8,161.825,161.8,161.825,31600000.0
2008-06-04 13:55:00,161.825,161.865,161.82,161.845,153100000.0
2008-06-04 13:56:00,161.845,161.885,161.835,161.885,158500000.0
2008-06-04 13:57:00,161.885,161.89,161.845,161.87,121800000.0
2008-06-04 13:58:00,161.865,161.87,161.84,161.845,93600000.0
2008-06-04 13:59:00,161.845,161.85,161.815,161.815,83300000.0
2008-06-04 14:00:00,161.815,161.855,161.815,161.825,168300000.0
2008-06-04 14:01:00,161.82,161.83,161.785,161.79,142700000.0
2008-06-04 14:02:00,161.79,161.82,161.77,161.8,188300000.0
2008-06-04 14:03:00,161.8,161.84,161.785,161.81,222900000.0
2008-06-04 14:04:00,161.815,161.845,161.81,161.82,170800000.0
2008-06-04 14:05:00,161.815,161.815,161.78,161.79,151700000.0
2008-06-04 14:06:00,161.79,161.79,161.75,161.75,126800000.0
2008-06-04 14:07:00,161.75,161.79,161.745,161.78,181900000.0
2008-06-04 14:08:00,161.78,161.79,161.77,161.775,102700000.0
2008-06-04 14:09:00,161.775,161.805,161.775,161.79,109700000.0
2008-06-04 14:10:00,161.79,161.81,161.79,161.8,77500000.0
2008-06-04 14:11:00,161.8,161.825,161.8,161.82,105000000.0
2008-06-04 14:12:00,161.815,161.83,161.79,161.8,130900000.0
2008-06-04 14:13:00,161.8,161.81,161.77,161.79,124000000.0
2008-06-04 14:14:00,161.785,161.815,161.775,161.78,124700000.0
2008-06-04 14:15:00,161.775,161.985,161.775,161.89,227100000.0
2008-06-04 14:16:00,161.87,162.03,161.81,162.02,232100000.0
2008-06-04 14:17:00,162.02,162.11,161.995,162.05,259900000.0
2008-06-04 14:18:00,162.05,162.15,162.05,162.135,230500000.0
2008-06-04 14:19:00,162.135,162.135,162.02,162.025,229100000.0
2008-06-04 14:20:00,162.03,162.04,161.965,161.985,273500000.0
2008-06-04 14:21:00,161.985,162.01,161.98,162.0,231000000.0
2008-06-04 14:22:00,162.0,162.02,161.95,161.95,204900000.0
2008-06-04 14:23:00,161.955,161.955,161.895,161.925,215900000.0
2008-06-04 14:24:00,161.925,161.95,161.91,161.945,157900000.0
2008-06-04 14:25:00,161.94,161.98,161.93,161.95,187600000.0
2008-06-04 14:26:00,161.95,162.05,161.95,162.045,204800000.0
2008-06-04 14:27:00,162.045,162.055,161.99,162.0,110000000.0
2008-06-04 14:28:00,162.005,162.045,161.995,162.01,126200000.0
2008-06-04 14:29:00,162.005,162.025,161.965,161.99,110600000.0
2008-06-04 14:30:00,161.985,162.0,161.92,161.98,206200000.0
2008-06-04 14:31:00,161.98,162.035,161.975,162.03,155500000.0
2008-06-04 14:32:00,162.03,162.055,162.02,162.045,169900000.0
2008-06-04 14:33:00,162.04,162.075,162.02,162.065,176100000.0
2008-06-04 14:34:00,162.06,162.11,162.06,162.09,256200000.0
2008-06-04 14:35:00,162.09,162.105,162.06,162.075,142700000.0
2008-06-04 14:36:00,162.075,162.09,162.065,162.08,141300000.0
2008-06-04 14:37:00,162.08,162.12,162.08,162.095,83700000.0
2008-06-04 14:38:00,162.09,162.09,162.055,162.07,159900000.0
2008-06-04 14:39:00,162.07,162.07,162.03,162.03,155400000.0
2008-06-04 14:40:00,162.025,162.08,162.025,162.065,218900000.0
2008-06-04 14:41:00,162.06,162.07,162.03,162.03,185300000.0
2008-06-04 14:42:00,162.03,162.05,162.02,162.04,140900000.0
2008-06-04 14:43:00,162.035,162.06,162.02,162.03,149300000.0
2008-06-04 14:44:00,162.03,162.035,162.0,162.0,213200000.0
2008-06-04 14:45:00,162.0,162.015,161.97,161.98,229200000.0
2008-06-04 14:46:00,161.98,161.99,161.96,161.975,172900000.0
2008-06-04 14:47:00,161.97,162.0,161.96,161.985,119700000.0
2008-06-04 14:48:00,161.975,161.98,161.96,161.96,94500000.0
2008-06-04 14:49:00,161.96,161.99,161.955,161.98,199900000.0
2008-06-04 14:50:00,161.98,161.99,161.955,161.975,159600000.0
2008-06-04 14:51:00,161.975,161.98,161.945,161.97,183400000.0
2008-06-04 14:52:00,161.97,161.985,161.94,161.98,162600000.0
2008-06-04 14:53:00,161.985,162.035,161.985,162.02,160700000.0
2008-06-04 14:54:00,162.02,162.02,161.99,162.0,141900000.0
2008-06-04 14:55:00,162.0,162.005,161.95,161.99,161000000.0
2008-06-04 14:56:00,161.99,162.005,161.975,161.985,162000000.0
2008-06-04 14:57:00,161.98,161.985,161.935,161.935,190700000.0
2008-06-04 14:58:00,161.935,161.98,161.935,161.965,126400000.0
2008-06-04 14:59:00,161.965,161.985,161.96,161.965,181200000.0
2008-06-04 15:00:00,161.965,161.965,161.935,161.94,172000000.0
2008-06-04 15:01:00,161.94,161.96,161.93,161.95,188100000.0
2008-06-04 15:02:00,161.95,161.965,161.93,161.965,196200000.0
2008-06-04 15:03:00,161.965,161.975,161.945,161.945,124700000.0
2008-06-04 15:04:00,161.945,161.95,161.93,161.95,137300000.0
2008-06-04 15:05:00,161.95,161.97,161.92,161.92,139400000.0
2008-06-04 15:06:00,161.92,161.935,161.86,161.885,195500000.0
2008-06-04 15:07:00,161.885,161.91,161.87,161.88,230700000.0
2008-06-04 15:08:00,161.88,161.9,161.87,161.875,155100000.0
2008-06-04 15:09:00,161.875,161.9,161.87,161.89,136800000.0
2008-06-04 15:10:00,161.89,161.91,161.875,161.875,44000000.0
2008-06-04 15:11:00,161.875,161.93,161.875,161.915,170200000.0
2008-06-04 15:12:00,161.92,161.92,161.88,161.88,166200000.0
2008-06-04 15:13:00,161.88,161.89,161.87,161.87,137700000.0
2008-06-04 15:14:00,161.875,161.905,161.87,161.895,144200000.0
2008-06-04 15:15:00,161.895,161.925,161.89,161.925,161400000.0
2008-06-04 15:16:00,161.925,161.965,161.92,161.955,189500000.0
2008-06-04 15:17:00,161.955,161.965,161.95,161.96,151700000.0
2008-06-04 15:18:00,161.96,161.965,161.94,161.94,96400000.0
2008-06-04 15:19:00,161.94,161.985,161.93,161.98,198400000.0
2008-06-04 15:20:00,161.98,161.985,161.955,161.97,190300000.0
2008-06-04 15:21:00,161.97,161.97,161.93,161.93,130300000.0
2008-06-04 15:22:00,161.93,161.93,161.915,161.92,150100000.0
2008-06-04 15:23:00,161.92,161.92,161.9,161.91,103800000.0
2008-06-04 15:24:00,161.9,161.93,161.9,161.93,104400000.0
2008-06-04 15:25:00,161.93,161.99,161.93,161.985,141000000.0
2008-06-04 15:26:00,161.985,162.005,161.965,161.97,176500000.0
2008-06-04 15:27:00,161.975,161.98,161.93,161.95,150900000.0
2008-06-04 15:28:00,161.95,161.96,161.935,161.95,129300000.0
2008-06-04 15:29:00,161.945,161.95,161.92,161.935,140600000.0
2008-06-04 15:30:00,161.935,161.99,161.91,161.99,266600000.0
2008-06-04 15:31:00,161.99,161.995,161.91,161.935,247000000.0
2008-06-04 15:32:00,161.935,161.995,161.935,161.995,248200000.0
2008-06-04 15:33:00,161.995,162.035,161.985,162.025,216900000.0
2008-06-04 15:34:00,162.025,162.025,161.96,161.96,206800000.0
2008-06-04 15:35:00,161.965,162.055,161.965,162.03,214400000.0
2008-06-04 15:36:00,162.03,162.055,161.995,162.055,208900000.0
2008-06-04 15:37:00,162.055,162.07,162.04,162.065,219100000.0
2008-06-04 15:38:00,162.07,162.085,162.04,162.08,192000000.0
2008-06-04 15:39:00,162.085,162.115,162.05,162.065,251600000.0
2008-06-04 15:40:00,162.065,162.1,162.06,162.08,208600000.0
2008-06-04 15:41:00,162.085,162.145,162.07,162.14,228000000.0
2008-06-04 15:42:00,162.14,162.14,162.085,162.125,247000000.0
2008-06-04 15:43:00,162.12,162.19,162.1,162.18,227400000.0
2008-06-04 15:44:00,162.18,162.24,162.165,162.23,198900000.0
2008-06-04 15:45:00,162.23,162.23,162.18,162.215,192200000.0
2008-06-04 15:46:00,162.22,162.27,162.19,162.255,267400000.0
2008-06-04 15:47:00,162.255,162.305,162.25,162.27,231400000.0
2008-06-04 15:48:00,162.27,162.385,162.255,162.38,237800000.0
2008-06-04 15:49:00,162.385,162.44,162.35,162.405,250000000.0
2008-06-04 15:50:00,162.405,162.405,162.34,162.34,200100000.0
2008-06-04 15:51:00,162.345,162.345,162.29,162.29,231500000.0
2008-06-04 15:52:00,162.305,162.335,162.3,162.325,187000000.0
2008-06-04 15:53:00,162.325,162.335,162.255,162.26,180400000.0
2008-06-04 15:54:00,162.265,162.29,162.255,162.285,236200000.0
2008-06-04 15:55:00,162.285,162.315,162.285,162.295,174800000.0
2008-06-04 15:56:00,162.3,162.32,162.25,162.27,205900000.0
2008-06-04 15:57:00,162.27,162.31,162.26,162.29,175300000.0
2008-06-04 15:58:00,162.29,162.315,162.265,162.27,158800000.0
2008-06-04 15:59:00,162.27,162.315,162.21,162.26,197700000.0
2008-06-04 16:00:00,162.26,162.535,162.26,162.395,235266740.0
2008-06-04 16:01:00,162.4,162.405,162.29,162.385,283800000.0
2008-06-04 16:02:00,162.38,162.38,162.26,162.305,214000000.0
2008-06-04 16:03:00,162.305,162.34,162.26,162.34,261500000.0
2008-06-04 16:04:00,162.34,162.355,162.31,162.34,226300000.0
2008-06-04 16:05:00,162.34,162.355,162.265,162.27,215500000.0
2008-06-04 16:06:00,162.265,162.33,162.26,162.31,225100000.0
2008-06-04 16:07:00,162.315,162.375,162.31,162.34,212500000.0
2008-06-04 16:08:00,162.34,162.365,162.265,162.305,231900000.0
2008-06-04 16:09:00,162.305,162.345,162.275,162.305,241900000.0
2008-06-04 16:10:00,162.3,162.325,162.245,162.245,237200000.0
2008-06-04 16:11:00,162.245,162.3,162.23,162.285,237600000.0
2008-06-04 16:12:00,162.285,162.3,162.25,162.29,207900000.0
2008-06-04 16:13:00,162.29,162.295,162.255,162.29,192300000.0
2008-06-04 16:14:00,162.29,162.325,162.27,162.3,223500000.0
2008-06-04 16:15:00,162.3,162.315,162.25,162.315,191900000.0
2008-06-04 16:16:00,162.31,162.32,162.275,162.3,183900000.0
2008-06-04 16:17:00,162.3,162.32,162.28,162.32,130600000.0
2008-06-04 16:18:00,162.31,162.31,162.255,162.26,119000000.0
2008-06-04 16:19:00,162.26,162.26,162.225,162.24,191800000.0
2008-06-04 16:20:00,162.235,162.245,162.18,162.19,179000000.0
2008-06-04 16:21:00,162.19,162.23,162.175,162.215,238000000.0
2008-06-04 16:22:00,162.21,162.24,162.18,162.19,212800000.0
2008-06-04 16:23:00,162.19,162.25,162.19,162.21,134800000.0
2008-06-04 16:24:00,162.21,162.27,162.21,162.25,98400000.0
2008-06-04 16:25:00,162.255,162.28,162.23,162.28,144400000.0
2008-06-04 16:26:00,162.275,162.35,162.275,162.32,191400000.0
2008-06-04 16:27:00,162.32,162.36,162.32,162.36,152900000.0
2008-06-04 16:28:00,162.36,162.365,162.3,162.32,177600000.0
2008-06-04 16:29:00,162.32,162.345,162.3,162.325,152000000.0
2008-06-04 16:30:00,162.325,162.355,162.325,162.355,170500000.0
2008-06-04 16:31:00,162.355,162.375,162.3,162.3,161600000.0
2008-06-04 16:32:00,162.305,162.315,162.28,162.31,167700000.0
2008-06-04 16:33:00,162.305,162.335,162.29,162.31,206100000.0
2008-06-04 16:34:00,162.315,162.35,162.315,162.325,132400000.0
2008-06-04 16:35:00,162.32,162.355,162.28,162.33,230300000.0
2008-06-04 16:36:00,162.325,162.365,162.29,162.31,239300000.0
2008-06-04 16:37:00,162.31,162.35,162.28,162.29,222900000.0
2008-06-04 16:38:00,162.29,162.3,162.16,162.255,247400000.0
2008-06-04 16:39:00,162.27,162.275,162.15,162.185,240900000.0
2008-06-04 16:40:00,162.19,162.25,162.18,162.19,201100000.0
2008-06-04 16:41:00,162.19,162.25,162.16,162.16,202700000.0
2008-06-04 16:42:00,162.16,162.2,162.15,162.175,233900000.0
2008-06-04 16:43:00,162.18,162.215,162.165,162.17,192100000.0
2008-06-04 16:44:00,162.17,162.225,162.16,162.18,232000000.0
2008-06-04 16:45:00,162.18,162.215,162.155,162.185,185700000.0
2008-06-04 16:46:00,162.185,162.23,162.18,162.225,182900000.0
2008-06-04 16:47:00,162.23,162.27,162.22,162.27,179700000.0
2008-06-04 16:48:00,162.27,162.285,162.24,162.26,221500000.0
2008-06-04 16:49:00,162.26,162.275,162.215,162.25,248900000.0
2008-06-04 16:50:00,162.25,162.28,162.24,162.25,216600000.0
2008-06-04 16:51:00,162.25,162.28,162.22,162.25,193000000.0
2008-06-04 16:52:00,162.25,162.355,162.25,162.35,264800000.0
2008-06-04 16:53:00,162.355,162.355,162.31,162.33,256000000.0
2008-06-04 16:54:00,162.34,162.365,162.325,162.355,217900000.0
2008-06-04 16:55:00,162.355,162.375,162.33,162.335,175500000.0
2008-06-04 16:56:00,162.335,162.375,162.335,162.365,175200000.0
2008-06-04 16:57:00,162.36,162.4,162.32,162.395,255200000.0
2008-06-04 16:58:00,162.395,162.41,162.38,162.385,248300000.0
2008-06-04 16:59:00,162.385,162.385,162.27,162.27,210400000.0
2008-06-04 17:00:00,162.27,162.285,162.25,162.25,196700000.0
2008-06-04 17:01:00,162.25,162.295,162.25,162.285,123800000.0
2008-06-04 17:02:00,162.29,162.315,162.285,162.3,182700000.0
2008-06-04 17:03:00,162.3,162.32,162.29,162.3,146900000.0
2008-06-04 17:04:00,162.3,162.32,162.29,162.29,215100000.0
2008-06-04 17:05:00,162.29,162.32,162.285,162.29,254000000.0
2008-06-04 17:06:00,162.285,162.31,162.26,162.275,198100000.0
2008-06-04 17:07:00,162.275,162.28,162.245,162.265,181300000.0
2008-06-04 17:08:00,162.265,162.3,162.25,162.28,220400000.0
2008-06-04 17:09:00,162.29,162.36,162.285,162.34,236000000.0
2008-06-04 17:10:00,162.34,162.375,162.3,162.3,234900000.0
2008-06-04 17:11:00,162.3,162.305,162.25,162.255,203100000.0
2008-06-04 17:12:00,162.255,162.27,162.245,162.26,151300000.0
2008-06-04 17:13:00,162.26,162.295,162.25,162.27,216100000.0
2008-06-04 17:14:00,162.26,162.28,162.235,162.25,209300000.0
2008-06-04 17:15:00,162.245,162.27,162.245,162.27,104800000.0
2008-06-04 17:16:00,162.265,162.295,162.25,162.265,209900000.0
2008-06-04 17:17:00,162.265,162.32,162.265,162.32,167800000.0
2008-06-04 17:18:00,162.32,162.36,162.31,162.33,173800000.0
2008-06-04 17:19:00,162.33,162.365,162.31,162.335,156000000.0
2008-06-04 17:20:00,162.335,162.34,162.29,162.3,151000000.0
2008-06-04 17:21:00,162.3,162.32,162.29,162.315,127600000.0
2008-06-04 17:22:00,162.31,162.325,162.31,162.31,103800000.0
2008-06-04 17:23:00,162.31,162.335,162.3,162.335,219300000.0
2008-06-04 17:24:00,162.335,162.34,162.29,162.295,155900000.0
2008-06-04 17:25:00,162.295,162.305,162.25,162.28,217600000.0
2008-06-04 17:26:00,162.28,162.28,162.25,162.26,77000000.0
2008-06-04 17:27:00,162.25,162.29,162.25,162.28,65700000.0
2008-06-04 17:28:00,162.28,162.28,162.24,162.25,199000000.0
2008-06-04 17:29:00,162.255,162.255,162.205,162.215,121500000.0
2008-06-04 17:30:00,162.22,162.25,162.205,162.245,139700000.0
2008-06-04 17:31:00,162.245,162.25,162.205,162.21,151400000.0
2008-06-04 17:32:00,162.21,162.225,162.21,162.22,125900000.0
2008-06-04 17:33:00,162.22,162.235,162.19,162.195,127000000.0
2008-06-04 17:34:00,162.19,162.195,162.155,162.165,110000000.0
2008-06-04 17:35:00,162.17,162.18,162.16,162.17,147200000.0
2008-06-04 17:36:00,162.17,162.215,162.17,162.21,166800000.0
2008-06-04 17:37:00,162.21,162.22,162.19,162.21,96300000.0
2008-06-04 17:38:00,162.215,162.22,162.19,162.21,98300000.0
2008-06-04 17:39:00,162.21,162.21,162.18,162.205,115400000.0
2008-06-04 17:40:00,162.205,162.255,162.205,162.255,108400000.0
2008-06-04 17:41:00,162.25,162.255,162.22,162.23,119200000.0
2008-06-04 17:42:00,162.235,162.24,162.22,162.23,105400000.0
2008-06-04 17:43:00,162.23,162.23,162.14,162.145,150700000.0
2008-06-04 17:44:00,162.145,162.165,162.13,162.13,125800000.0
2008-06-04 17:45:00,162.13,162.18,162.13,162.16,120600000.0
2008-06-04 17:46:00,162.16,162.18,162.16,162.16,89400000.0
2008-06-04 17:47:00,162.16,162.18,162.13,162.155,168100000.0
2008-06-04 17:48:00,162.155,162.175,162.15,162.17,95000000.0
2008-06-04 17:49:00,162.17,162.185,162.13,162.145,160200000.0
2008-06-04 17:50:00,162.145,162.185,162.145,162.185,112900000.0
2008-06-04 17:51:00,162.185,162.2,162.165,162.18,143300000.0
2008-06-04 17:52:00,162.18,162.2,162.16,162.185,140300000.0
2008-06-04 17:53:00,162.19,162.21,162.185,162.205,108700000.0
2008-06-04 17:54:00,162.205,162.225,162.2,162.22,72300000.0
2008-06-04 17:55:00,162.22,162.245,162.22,162.24,91700000.0
2008-06-04 17:56:00,162.235,162.245,162.215,162.23,137300000.0
2008-06-04 17:57:00,162.225,162.25,162.225,162.245,120000000.0
2008-06-04 17:58:00,162.245,162.275,162.225,162.24,123200000.0
2008-06-04 17:59:00,162.24,162.26,162.24,162.24,104400000.0
2008-06-04 18:00:00,162.24,162.25,162.225,162.24,192800000.0
2008-06-04 18:01:00,162.24,162.27,162.215,162.215,142200000.0
2008-06-04 18:02:00,162.215,162.25,162.2,162.25,128000000.0
2008-06-04 18:03:00,162.25,162.255,162.23,162.25,64800000.0
2008-06-04 18:04:00,162.245,162.255,162.22,162.225,106100000.0
2008-06-04 18:05:00,162.22,162.23,162.21,162.21,50500000.0
2008-06-04 18:06:00,162.21,162.22,162.2,162.2,135900000.0
2008-06-04 18:07:00,162.205,162.225,162.2,162.205,95600000.0
2008-06-04 18:08:00,162.205,162.215,162.2,162.2,33700000.0
2008-06-04 18:09:00,162.2,162.24,162.19,162.24,93900000.0
2008-06-04 18:10:00,162.245,162.255,162.19,162.2,132700000.0
2008-06-04 18:11:00,162.195,162.23,162.195,162.22,111200000.0
2008-06-04 18:12:00,162.22,162.225,162.2,162.205,85000000.0
2008-06-04 18:13:00,162.205,162.22,162.19,162.205,101400000.0
2008-06-04 18:14:00,162.205,162.22,162.195,162.22,76800000.0
2008-06-04 18:15:00,162.215,162.22,162.21,162.215,72200000.0
2008-06-04 18:16:00,162.215,162.25,162.215,162.24,132500000.0
2008-06-04 18:17:00,162.24,162.24,162.215,162.215,74900000.0
2008-06-04 18:18:00,162.22,162.225,162.21,162.22,118200000.0
2008-06-04 18:19:00,162.225,162.27,162.2,162.25,145700000.0
2008-06-04 18:20:00,162.255,162.275,162.25,162.275,95100000.0
2008-06-04 18:21:00,162.27,162.275,162.26,162.275,99600000.0
2008-06-04 18:22:00,162.275,162.275,162.225,162.265,95600000.0
2008-06-04 18:23:00,162.27,162.28,162.24,162.24,127600000.0
2008-06-04 18:24:00,162.24,162.255,162.22,162.23,89300000.0
2008-06-04 18:25:00,162.235,162.28,162.215,162.25,115900000.0
2008-06-04 18:26:00,162.25,162.26,162.235,162.26,110500000.0
2008-06-04 18:27:00,162.26,162.27,162.23,162.255,77800000.0
2008-06-04 18:28:00,162.25,162.28,162.235,162.25,88900000.0
2008-06-04 18:29:00,162.255,162.285,162.23,162.285,95100000.0
2008-06-04 18:30:00,162.28,162.305,162.27,162.295,83300000.0
2008-06-04 18:31:00,162.295,162.295,162.255,162.27,106700000.0
2008-06-04 18:32:00,162.27,162.28,162.26,162.27,55000000.0
2008-06-04 18:33:00,162.265,162.265,162.255,162.265,49600000.0
2008-06-04 18:34:00,162.265,162.305,162.265,162.305,39800000.0
2008-06-04 18:35:00,162.305,162.345,162.305,162.345,109100000.0
2008-06-04 18:36:00,162.35,162.37,162.23,162.26,175500000.0
2008-06-04 18:37:00,162.26,162.3,162.145,162.175,234900000.0
2008-06-04 18:38:00,162.18,162.215,162.16,162.21,134800000.0
2008-06-04 18:39:00,162.21,162.23,162.17,162.19,155300000.0
2008-06-04 18:40:00,162.195,162.195,162.16,162.175,71200000.0
2008-06-04 18:41:00,162.175,162.195,162.135,162.19,144400000.0
2008-06-04 18:42:00,162.19,162.19,162.075,162.095,177100000.0
2008-06-04 18:43:00,162.095,162.125,162.07,162.075,223800000.0
2008-06-04 18:44:00,162.075,162.12,162.05,162.12,162600000.0
2008-06-04 18:45:00,162.12,162.18,162.105,162.115,184400000.0
2008-06-04 18:46:00,162.115,162.14,162.075,162.075,164500000.0
2008-06-04 18:47:00,162.08,162.1,162.08,162.095,64400000.0
2008-06-04 18:48:00,162.095,162.095,162.055,162.065,70500000.0
2008-06-04 18:49:00,162.065,162.065,162.03,162.045,143200000.0
2008-06-04 18:50:00,162.05,162.13,162.05,162.11,95500000.0
2008-06-04 18:51:00,162.11,162.11,162.085,162.11,84400000.0
2008-06-04 18:52:00,162.11,162.125,162.075,162.125,98100000.0
2008-06-04 18:53:00,162.13,162.16,162.12,162.14,106300000.0
2008-06-04 18:54:00,162.135,162.155,162.135,162.135,29700000.0
2008-06-04 18:55:00,162.13,162.13,162.08,162.125,126500000.0
2008-06-04 18:56:00,162.145,162.155,162.1,162.115,130900000.0
2008-06-04 18:57:00,162.115,162.16,162.095,162.12,200600000.0
2008-06-04 18:58:00,162.12,162.185,162.12,162.185,115500000.0
2008-06-04 18:59:00,162.19,162.195,162.105,162.105,152300000.0
2008-06-04 19:00:00,162.1,162.15,162.09,162.095,130800000.0
2008-06-04 19:01:00,162.1,162.195,162.095,162.19,106000000.0
2008-06-04 19:02:00,162.195,162.235,162.17,162.235,92000000.0
2008-06-04 19:03:00,162.235,162.235,162.185,162.19,104500000.0
2008-06-04 19:04:00,162.19,162.19,162.155,162.16,68100000.0
2008-06-04 19:05:00,162.16,162.185,162.15,162.185,73900000.0
2008-06-04 19:06:00,162.185,162.185,162.095,162.105,124400000.0
2008-06-04 19:07:00,162.1,162.15,162.1,162.11,84600000.0
2008-06-04 19:08:00,162.11,162.155,162.075,162.095,124700000.0
2008-06-04 19:09:00,162.095,162.14,162.075,162.125,134500000.0
2008-06-04 19:10:00,162.125,162.145,162.12,162.145,122700000.0
2008-06-04 19:11:00,162.15,162.18,162.115,162.135,158900000.0
2008-06-04 19:12:00,162.135,162.16,162.12,162.145,92200000.0
2008-06-04 19:13:00,162.14,162.14,162.1,162.14,94700000.0
2008-06-04 19:14:00,162.14,162.145,162.105,162.12,69100000.0
2008-06-04 19:15:00,162.125,162.14,162.12,162.125,65500000.0
2008-06-04 19:16:00,162.13,162.135,162.12,162.13,54000000.0
2008-06-04 19:17:00,162.125,162.2,162.12,162.175,111600000.0
2008-06-04 19:18:00,162.18,162.185,162.175,162.175,12500000.0
2008-06-04 19:19:00,162.175,162.175,162.15,162.165,121900000.0
2008-06-04 19:20:00,162.17,162.185,162.16,162.18,91300000.0
2008-06-04 19:21:00,162.18,162.21,162.165,162.185,106000000.0
2008-06-04 19:22:00,162.185,162.19,162.17,162.185,26400000.0
2008-06-04 19:23:00,162.185,162.205,162.175,162.205,81200000.0
2008-06-04 19:24:00,162.205,162.22,162.165,162.18,87000000.0
2008-06-04 19:25:00,162.185,162.235,162.145,162.23,128800000.0
2008-06-04 19:26:00,162.23,162.315,162.185,162.285,117400000.0
2008-06-04 19:27:00,162.28,162.28,162.25,162.255,125400000.0
2008-06-04 19:28:00,162.255,162.255,162.22,162.24,66100000.0
2008-06-04 19:29:00,162.235,162.25,162.215,162.225,88000000.0
2008-06-04 19:30:00,162.22,162.225,162.16,162.175,97700000.0
2008-06-04 19:31:00,162.175,162.185,162.16,162.18,71000000.0
2008-06-04 19:32:00,162.18,162.205,162.18,162.19,43300000.0
2008-06-04 19:33:00,162.185,162.225,162.185,162.22,67500000.0
2008-06-04 19:34:00,162.22,162.23,162.16,162.2,115400000.0
2008-06-04 19:35:00,162.195,162.235,162.19,162.22,61700000.0
2008-06-04 19:36:00,162.22,162.225,162.18,162.18,69500000.0
2008-06-04 19:37:00,162.17,162.185,162.16,162.175,45800000.0
2008-06-04 19:38:00,162.17,162.185,162.16,162.18,65000000.0
2008-06-04 19:39:00,162.18,162.185,162.14,162.18,89000000.0
2008-06-04 19:40:00,162.18,162.255,162.18,162.215,92800000.0
2008-06-04 19:41:00,162.215,162.245,162.215,162.245,56800000.0
2008-06-04 19:42:00,162.245,162.25,162.23,162.235,44800000.0
2008-06-04 19:43:00,162.235,162.26,162.23,162.26,75100000.0
2008-06-04 19:44:00,162.26,162.27,162.185,162.215,160200000.0
2008-06-04 19:45:00,162.215,162.235,162.195,162.205,96600000.0
2008-06-04 19:46:00,162.205,162.24,162.2,162.235,43400000.0
2008-06-04 19:47:00,162.235,162.275,162.235,162.245,69500000.0
2008-06-04 19:48:00,162.25,162.26,162.235,162.255,44900000.0
2008-06-04 19:49:00,162.255,162.255,162.24,162.245,61300000.0
2008-06-04 19:50:00,162.24,162.245,162.2,162.225,58800000.0
2008-06-04 19:51:00,162.23,162.305,162.23,162.305,124000000.0
2008-06-04 19:52:00,162.305,162.305,162.285,162.295,84600000.0
2008-06-04 19:53:00,162.285,162.285,162.265,162.28,39100000.0
2008-06-04 19:54:00,162.275,162.3,162.265,162.29,71000000.0
2008-06-04 19:55:00,162.295,162.3,162.285,162.285,56400000.0
2008-06-04 19:56:00,162.29,162.3,162.28,162.3,58200000.0
2008-06-04 19:57:00,162.3,162.305,162.29,162.305,66900000.0
2008-06-04 19:58:00,162.31,162.355,162.31,162.34,85500000.0
2008-06-04 19:59:00,162.34,162.34,162.31,162.31,79400000.0
2008-06-04 20:00:00,162.31,162.31,162.27,162.275,78900000.0
2008-06-04 20:01:00,162.27,162.275,162.25,162.27,77500000.0
2008-06-04 20:02:00,162.27,162.275,162.26,162.26,61200000.0
2008-06-04 20:03:00,162.265,162.275,162.25,162.25,47800000.0
2008-06-04 20:04:00,162.25,162.285,162.25,162.27,70000000.0
2008-06-04 20:05:00,162.27,162.285,162.265,162.28,58100000.0
2008-06-04 20:06:00,162.28,162.285,162.225,162.25,81900000.0
2008-06-04 20:07:00,162.26,162.29,162.24,162.255,95000000.0
2008-06-04 20:08:00,162.255,162.275,162.255,162.265,61500000.0
2008-06-04 20:09:00,162.265,162.28,162.22,162.22,74700000.0
2008-06-04 20:10:00,162.22,162.25,162.21,162.235,66300000.0
2008-06-04 20:11:00,162.235,162.24,162.22,162.24,34100000.0
2008-06-04 20:12:00,162.24,162.24,162.175,162.175,54900000.0
2008-06-04 20:13:00,162.175,162.175,162.12,162.12,99500000.0
2008-06-04 20:14:00,162.12,162.185,162.11,162.165,159900000.0
2008-06-04 20:15:00,162.165,162.205,162.155,162.2,79100000.0
2008-06-04 20:16:00,162.19,162.21,162.15,162.155,93000000.0
2008-06-04 20:17:00,162.15,162.155,162.12,162.135,87700000.0
2008-06-04 20:18:00,162.14,162.14,162.11,162.135,89100000.0
2008-06-04 20:19:00,162.135,162.175,162.11,162.125,148800000.0
2008-06-04 20:20:00,162.13,162.17,162.13,162.165,97800000.0
2008-06-04 20:21:00,162.16,162.175,162.14,162.14,81800000.0
2008-06-04 20:22:00,162.14,162.205,162.14,162.18,150100000.0
2008-06-04 20:23:00,162.18,162.195,162.17,162.18,62000000.0
2008-06-04 20:24:00,162.18,162.235,162.18,162.2,104800000.0
2008-06-04 20:25:00,162.195,162.2,162.155,162.16,68900000.0
2008-06-04 20:26:00,162.16,162.165,162.13,162.16,66900000.0
2008-06-04 20:27:00,162.16,162.21,162.155,162.205,149900000.0
2008-06-04 20:28:00,162.205,162.23,162.19,162.22,60900000.0
2008-06-04 20:29:00,162.22,162.235,162.19,162.19,59700000.0
2008-06-04 20:30:00,162.19,162.19,162.13,162.17,112800000.0
2008-06-04 20:31:00,162.17,162.225,162.15,162.21,98400000.0
2008-06-04 20:32:00,162.21,162.22,162.18,162.18,118300000.0
2008-06-04 20:33:00,162.18,162.245,162.17,162.215,129200000.0
2008-06-04 20:34:00,162.215,162.24,162.21,162.24,79400000.0
2008-06-04 20:35:00,162.24,162.24,162.22,162.225,40400000.0
2008-06-04 20:36:00,162.225,162.235,162.225,162.23,24000000.0
2008-06-04 20:37:00,162.23,162.29,162.23,162.28,69100000.0
2008-06-04 20:38:00,162.28,162.28,162.23,162.24,80100000.0
2008-06-04 20:39:00,162.24,162.275,162.235,162.255,58000000.0
2008-06-04 20:40:00,162.255,162.26,162.235,162.26,67600000.0
2008-06-04 20:41:00,162.26,162.265,162.22,162.245,98500000.0
2008-06-04 20:42:00,162.245,162.245,162.22,162.245,111000000.0
2008-06-04 20:43:00,162.245,162.25,162.215,162.225,88100000.0
2008-06-04 20:44:00,162.23,162.27,162.23,162.26,98800000.0
2008-06-04 20:45:00,162.26,162.39,162.24,162.33,212000000.0
2008-06-04 20:46:00,162.33,162.38,162.28,162.285,203300000.0
2008-06-04 20:47:00,162.28,162.3,162.235,162.27,157400000.0
2008-06-04 20:48:00,162.265,162.295,162.21,162.22,172900000.0
2008-06-04 20:49:00,162.22,162.22,162.185,162.21,122200000.0
2008-06-04 20:50:00,162.21,162.355,162.21,162.28,156600000.0
2008-06-04 20:51:00,162.275,162.275,162.16,162.175,197200000.0
2008-06-04 20:52:00,162.175,162.24,162.15,162.23,161300000.0
2008-06-04 20:53:00,162.235,162.255,162.2,162.215,130000000.0
2008-06-04 20:54:00,162.215,162.22,162.17,162.21,117100000.0
2008-06-04 20:55:00,162.21,162.21,162.16,162.165,115500000.0
2008-06-04 20:56:00,162.165,162.185,162.155,162.18,54700000.0
2008-06-04 20:57:00,162.18,162.245,162.17,162.215,84500000.0
2008-06-04 20:58:00,162.23,162.23,162.185,162.205,98900000.0
2008-06-04 20:59:00,162.205,162.24,162.195,162.215,145100000.0
2008-06-04 21:00:00,162.215,162.23,162.2,162.22,90400000.0
2008-06-04 21:01:00,162.225,162.23,162.225,162.23,25200000.0
2008-06-04 21:02:00,162.23,162.27,162.2,162.24,95000000.0
2008-06-04 21:03:00,162.24,162.265,162.185,162.235,133300000.0
2008-06-04 21:04:00,162.235,162.295,162.235,162.295,94500000.0
2008-06-04 21:05:00,162.295,162.36,162.27,162.325,146000000.0
2008-06-04 21:06:00,162.325,162.39,162.29,162.34,162300000.0
2008-06-04 21:07:00,162.34,162.345,162.31,162.315,148500000.0
2008-06-04 21:08:00,162.315,162.315,162.29,162.315,108900000.0
2008-06-04 21:09:00,162.315,162.36,162.28,162.355,122900000.0
2008-06-04 21:10:00,162.35,162.385,162.3,162.33,115200000.0
2008-06-04 21:11:00,162.325,162.35,162.315,162.33,137200000.0
2008-06-04 21:12:00,162.335,162.355,162.305,162.33,100100000.0
2008-06-04 21:13:00,162.33,162.39,162.285,162.3,205500000.0
2008-06-04 21:14:00,162.3,162.355,162.3,162.34,107600000.0
2008-06-04 21:15:00,162.34,162.385,162.335,162.385,100000000.0
2008-06-04 21:16:00,162.385,162.39,162.35,162.355,150500000.0
2008-06-04 21:17:00,162.355,162.515,162.355,162.445,252000000.0
2008-06-04 21:18:00,162.445,162.46,162.395,162.405,206200000.0
2008-06-04 21:19:00,162.41,162.465,162.41,162.435,155400000.0
2008-06-04 21:20:00,162.435,162.485,162.435,162.485,159900000.0
2008-06-04 21:21:00,162.48,162.495,162.455,162.46,162000000.0
2008-06-04 21:22:00,162.465,162.475,162.445,162.46,121300000.0
2008-06-04 21:23:00,162.46,162.465,162.445,162.455,89300000.0
2008-06-04 21:24:00,162.45,162.475,162.45,162.45,88600000.0
2008-06-04 21:25:00,162.45,162.485,162.43,162.455,165100000.0
2008-06-04 21:26:00,162.455,162.465,162.41,162.43,128600000.0
2008-06-04 21:27:00,162.43,162.43,162.4,162.4,63000000.0
2008-06-04 21:28:00,162.4,162.42,162.38,162.42,77200000.0
2008-06-04 21:29:00,162.42,162.42,162.36,162.41,110000000.0
2008-06-04 21:30:00,162.415,162.425,162.36,162.36,106600000.0
2008-06-04 21:31:00,162.36,162.4,162.36,162.385,94900000.0
2008-06-04 21:32:00,162.385,162.435,162.365,162.41,116000000.0
2008-06-04 21:33:00,162.415,162.42,162.39,162.4,87000000.0
2008-06-04 21:34:00,162.405,162.42,162.4,162.4,64300000.0
2008-06-04 21:35:00,162.4,162.42,162.4,162.42,23900000.0
2008-06-04 21:36:00,162.42,162.445,162.405,162.415,93700000.0
2008-06-04 21:37:00,162.415,162.435,162.41,162.425,59800000.0
2008-06-04 21:38:00,162.425,162.425,162.395,162.395,64600000.0
2008-06-04 21:39:00,162.395,162.425,162.395,162.415,75200000.0
2008-06-04 21:40:00,162.415,162.435,162.4,162.4,44000000.0
2008-06-04 21:41:00,162.4,162.4,162.35,162.37,82100000.0
2008-06-04 21:42:00,162.37,162.385,162.365,162.37,118900000.0
2008-06-04 21:43:00,162.37,162.375,162.35,162.37,73500000.0
2008-06-04 21:44:00,162.365,162.395,162.345,162.345,73000000.0
2008-06-04 21:45:00,162.34,162.35,162.3,162.34,135700000.0
2008-06-04 21:46:00,162.34,162.435,162.34,162.42,119400000.0
2008-06-04 21:47:00,162.415,162.465,162.39,162.46,102100000.0
2008-06-04 21:48:00,162.46,162.47,162.415,162.415,120400000.0
2008-06-04 21:49:00,162.415,162.42,162.4,162.415,92700000.0
2008-06-04 21:50:00,162.415,162.455,162.415,162.445,81100000.0
2008-06-04 21:51:00,162.45,162.455,162.405,162.425,74100000.0
2008-06-04 21:52:00,162.425,162.425,162.39,162.405,72200000.0
2008-06-04 21:53:00,162.405,162.405,162.4,162.4,22900000.0
2008-06-04 21:54:00,162.395,162.405,162.38,162.39,61500000.0
2008-06-04 21:55:00,162.39,162.39,162.385,162.39,14500000.0
2008-06-04 21:56:00,162.39,162.405,162.385,162.385,58300000.0
2008-06-04 21:57:00,162.385,162.385,162.36,162.37,89500000.0
2008-06-04 21:58:00,162.37,162.385,162.37,162.37,98900000.0
2008-06-04 21:59:00,162.37,162.375,162.365,162.37,45100000.0
2008-06-04 22:00:00,162.37,162.375,162.365,162.37,45200000.0
2008-06-04 22:01:00,162.37,162.385,162.37,162.375,17200000.0
2008-06-04 22:02:00,162.375,162.375,162.345,162.36,85800000.0
2008-06-04 22:03:00,162.36,162.365,162.36,162.36,18800000.0
2008-06-04 22:04:00,162.365,162.375,162.365,162.37,37800000.0
2008-06-04 22:05:00,162.365,162.37,162.365,162.37,24000000.0
2008-06-04 22:06:00,162.37,162.4,162.37,162.39,30000000.0
2008-06-04 22:07:00,162.385,162.42,162.38,162.42,89400000.0
2008-06-04 22:08:00,162.415,162.425,162.395,162.41,103000000.0
2008-06-04 22:09:00,162.41,162.42,162.39,162.4,32800000.0
2008-06-04 22:10:00,162.4,162.42,162.395,162.415,60200000.0
2008-06-04 22:11:00,162.415,162.42,162.41,162.415,19900000.0
2008-06-04 22:12:00,162.415,162.42,162.385,162.385,28900000.0
2008-06-04 22:13:00,162.39,162.415,162.39,162.405,66700000.0
2008-06-04 22:14:00,162.405,162.41,162.39,162.4,35700000.0
2008-06-04 22:15:00,162.405,162.405,162.35,162.37,47700000.0
2008-06-04 22:16:00,162.37,162.38,162.36,162.38,52900000.0
2008-06-04 22:17:00,162.385,162.435,162.38,162.43,35800000.0
2008-06-04 22:18:00,162.435,162.435,162.38,162.39,50300000.0
2008-06-04 22:19:00,162.39,162.39,162.38,162.38,23600000.0
2008-06-04 22:20:00,162.38,162.38,162.38,162.38,8000000.0
2008-06-04 22:21:00,162.38,162.39,162.38,162.39,6700000.0
2008-06-04 22:22:00,162.39,162.395,162.385,162.39,12200000.0
2008-06-04 22:23:00,162.39,162.405,162.38,162.4,22100000.0
2008-06-04 22:24:00,162.405,162.445,162.385,162.385,53200000.0
2008-06-04 22:25:00,162.395,162.395,162.375,162.39,81800000.0
2008-06-04 22:26:00,162.4,162.41,162.395,162.405,7000000.0
2008-06-04 22:27:00,162.405,162.41,162.395,162.395,11300000.0
2008-06-04 22:28:00,162.395,162.405,162.395,162.405,7200000.0
2008-06-04 22:29:00,162.4,162.4,162.37,162.385,24900000.0
2008-06-04 22:30:00,162.385,162.4,162.385,162.4,14700000.0
2008-06-04 22:31:00,162.405,162.405,162.385,162.4,24700000.0
2008-06-04 22:32:00,162.4,162.4,162.37,162.375,45600000.0
2008-06-04 22:33:00,162.38,162.39,162.375,162.385,17700000.0
2008-06-04 22:34:00,162.385,162.4,162.38,162.395,28300000.0
2008-06-04 22:35:00,162.395,162.405,162.395,162.4,21000000.0
2008-06-04 22:36:00,162.405,162.41,162.385,162.39,43100000.0
2008-06-04 22:37:00,162.39,162.4,162.385,162.4,50100000.0
2008-06-04 22:38:00,162.4,162.405,162.38,162.38,63200000.0
2008-06-04 22:39:00,162.39,162.405,162.385,162.39,24600000.0
2008-06-04 22:40:00,162.395,162.4,162.39,162.4,23200000.0
2008-06-04 22:41:00,162.395,162.45,162.395,162.45,39100000.0
2008-06-04 22:42:00,162.45,162.455,162.41,162.435,63800000.0
2008-06-04 22:43:00,162.43,162.44,162.41,162.44,46800000.0
2008-06-04 22:44:00,162.44,162.465,162.435,162.455,55100000.0
2008-06-04 22:45:00,162.455,162.455,162.415,162.45,48000000.0
2008-06-04 22:46:00,162.44,162.465,162.425,162.425,81600000.0
2008-06-04 22:47:00,162.435,162.46,162.425,162.455,45700000.0
2008-06-04 22:48:00,162.445,162.475,162.44,162.47,53800000.0
2008-06-04 22:49:00,162.47,162.47,162.46,162.465,25200000.0
2008-06-04 22:50:00,162.46,162.46,162.415,162.43,37100000.0
2008-06-04 22:51:00,162.445,162.45,162.425,162.425,20500000.0
2008-06-04 22:52:00,162.425,162.43,162.395,162.41,112700000.0
2008-06-04 22:53:00,162.41,162.415,162.41,162.415,40300000.0
2008-06-04 22:54:00,162.41,162.41,162.4,162.405,60700000.0
2008-06-04 22:55:00,162.405,162.425,162.405,162.42,27900000.0
2008-06-04 22:56:00,162.425,162.44,162.425,162.435,42500000.0
2008-06-04 22:57:00,162.435,162.44,162.435,162.44,19600000.0
2008-06-04 22:58:00,162.44,162.46,162.435,162.435,49500000.0
2008-06-04 22:59:00,162.445,162.48,162.445,162.48,19200000.0
2008-06-04 23:00:00,162.47,162.48,162.45,162.47,30200000.0
2008-06-04 23:01:00,162.45,162.5,162.45,162.45,44300000.0
2008-06-04 23:02:00,162.46,162.46,162.44,162.45,18700000.0
2008-06-04 23:03:00,162.45,162.46,162.43,162.43,32100000.0
2008-06-04 23:04:00,162.43,162.46,162.43,162.43,33600000.0
2008-06-04 23:05:00,162.45,162.485,162.45,162.485,19500000.0
2008-06-04 23:06:00,162.485,162.495,162.48,162.495,6800000.0
2008-06-04 23:07:00,162.5,162.5,162.47,162.47,13400000.0
2008-06-04 23:08:00,162.475,162.5,162.45,162.475,29300000.0
2008-06-04 23:09:00,162.475,162.48,162.475,162.48,8300000.0
2008-06-04 23:10:00,162.475,162.475,162.475,162.475,600000.0
2008-06-04 23:11:00,162.485,162.53,162.48,162.485,36400000.0
2008-06-04 23:12:00,162.49,162.555,162.49,162.555,37200000.0
2008-06-04 23:13:00,162.555,162.555,162.525,162.53,47600000.0
2008-06-04 23:14:00,162.53,162.53,162.515,162.515,11900000.0
2008-06-04 23:15:00,162.515,162.54,162.515,162.54,10900000.0
2008-06-04 23:16:00,162.54,162.54,162.53,162.53,17000000.0
2008-06-04 23:17:00,162.54,162.545,162.52,162.52,64100000.0
2008-06-04 23:18:00,162.52,162.525,162.515,162.515,23700000.0
2008-06-04 23:19:00,162.515,162.525,162.49,162.49,77700000.0
2008-06-04 23:20:00,162.49,162.51,162.48,162.5,58200000.0
2008-06-04 23:21:00,162.51,162.525,162.485,162.485,54700000.0
2008-06-04 23:22:00,162.485,162.485,162.475,162.475,10500000.0
2008-06-04 23:23:00,162.47,162.47,162.415,162.435,45400000.0
2008-06-04 23:24:00,162.435,162.435,162.435,162.435,12000000.0
2008-06-04 23:25:00,162.435,162.45,162.425,162.43,58400000.0
2008-06-04 23:26:00,162.43,162.505,162.43,162.505,76200000.0
2008-06-04 23:27:00,162.505,162.51,162.41,162.485,93100000.0
2008-06-04 23:28:00,162.485,162.515,162.455,162.48,89700000.0
2008-06-04 23:29:00,162.48,162.51,162.47,162.51,32000000.0
2008-06-04 23:30:00,162.505,162.505,162.49,162.5,29400000.0
2008-06-04 23:31:00,162.5,162.51,162.48,162.48,48500000.0
2008-06-04 23:32:00,162.48,162.49,162.47,162.47,18300000.0
2008-06-04 23:33:00,162.47,162.48,162.45,162.48,33900000.0
2008-06-04 23:34:00,162.48,162.48,162.46,162.48,63700000.0
2008-06-04 23:35:00,162.48,162.5,162.48,162.48,28600000.0
2008-06-04 23:36:00,162.48,162.48,162.43,162.43,83100000.0
2008-06-04 23:37:00,162.45,162.46,162.4,162.42,62400000.0
2008-06-04 23:38:00,162.41,162.42,162.4,162.4,37300000.0
2008-06-04 23:39:00,162.4,162.42,162.4,162.4,62900000.0
2008-06-04 23:40:00,162.4,162.425,162.4,162.425,18500000.0
2008-06-04 23:41:00,162.42,162.42,162.42,162.42,3500000.0
2008-06-04 23:42:00,162.425,162.425,162.39,162.4,15900000.0
2008-06-04 23:43:00,162.4,162.4,162.4,162.4,4500000.0
2008-06-04 23:45:00,162.4,162.41,162.4,162.4,24100000.0
2008-06-04 23:46:00,162.4,162.4,162.4,162.4,25000000.0
2008-06-04 23:47:00,162.4,162.4,162.38,162.38,21000000.0
2008-06-04 23:48:00,162.37,162.37,162.34,162.35,46200000.0
2008-06-04 23:49:00,162.34,162.38,162.34,162.37,31500000.0
2008-06-04 23:50:00,162.38,162.39,162.35,162.39,17700000.0
2008-06-04 23:51:00,162.38,162.38,162.31,162.36,46200000.0
2008-06-04 23:52:00,162.36,162.37,162.35,162.36,20800000.0
2008-06-04 23:53:00,162.37,162.37,162.32,162.33,20800000.0
2008-06-04 23:54:00,162.33,162.34,162.33,162.33,20400000.0
2008-06-04 23:55:00,162.33,162.34,162.32,162.32,25300000.0
2008-06-04 23:56:00,162.32,162.34,162.32,162.34,11700000.0
2008-06-04 23:57:00,162.35,162.35,162.34,162.34,5900000.0
2008-06-04 23:58:00,162.355,162.38,162.335,162.37,41700000.0
2008-06-04 23:59:00,162.37,162.4,162.36,162.37,22600000.0
2008-06-05 00:00:00,162.37,162.4,162.34,162.4,34600000.0
2008-06-05 00:01:00,162.4,162.4,162.31,162.33,92900000.0
2008-06-05 00:02:00,162.33,162.38,162.33,162.35,44300000.0
2008-06-05 00:03:00,162.35,162.36,162.35,162.35,19700000.0
2008-06-05 00:04:00,162.35,162.37,162.345,162.355,13000000.0
2008-06-05 00:05:00,162.355,162.36,162.35,162.36,19800000.0
2008-06-05 00:06:00,162.36,162.36,162.35,162.35,10300000.0
2008-06-05 00:07:00,162.36,162.385,162.36,162.385,18100000.0
2008-06-05 00:08:00,162.38,162.39,162.36,162.38,27900000.0
2008-06-05 00:09:00,162.38,162.39,162.38,162.38,9800000.0
2008-06-05 00:10:00,162.39,162.42,162.39,162.42,12500000.0
2008-06-05 00:11:00,162.445,162.46,162.445,162.46,25800000.0
2008-06-05 00:13:00,162.46,162.46,162.46,162.46,1000000.0
2008-06-05 00:14:00,162.45,162.45,162.45,162.45,17900000.0
2008-06-05 00:15:00,162.46,162.46,162.41,162.41,14900000.0
2008-06-05 00:17:00,162.405,162.405,162.4,162.4,10400000.0
2008-06-05 00:18:00,162.4,162.41,162.4,162.4,13000000.0
2008-06-05 00:19:00,162.4,162.42,162.4,162.41,24100000.0
2008-06-05 00:20:00,162.405,162.405,162.405,162.405,800000.0
2008-06-05 00:21:00,162.405,162.405,162.405,162.405,800000.0
2008-06-05 00:22:00,162.405,162.41,162.4,162.4,6400000.0
2008-06-05 00:23:00,162.4,162.4,162.4,162.4,48800000.0
2008-06-05 00:24:00,162.4,162.4,162.4,162.4,29400000.0
2008-06-05 00:25:00,162.4,162.4,162.4,162.4,4500000.0
2008-06-05 00:26:00,162.4,162.4,162.4,162.4,11500000.0
2008-06-05 00:27:00,162.4,162.42,162.4,162.42,47600000.0
2008-06-05 00:28:00,162.42,162.42,162.42,162.42,9800000.0
2008-06-05 00:29:00,162.42,162.42,162.42,162.42,800000.0
2008-06-05 00:30:00,162.42,162.42,162.4,162.41,72300000.0
2008-06-05 00:31:00,162.42,162.44,162.42,162.42,40100000.0
2008-06-05 00:32:00,162.42,162.43,162.42,162.43,15300000.0
2008-06-05 00:33:00,162.43,162.435,162.43,162.435,12800000.0
2008-06-05 00:34:00,162.44,162.44,162.42,162.43,41100000.0
2008-06-05 00:35:00,162.43,162.43,162.39,162.4,72700000.0
2008-06-05 00:36:00,162.4,162.41,162.4,162.4,34000000.0
2008-06-05 00:37:00,162.4,162.41,162.39,162.4,36600000.0
2008-06-05 00:38:00,162.4,162.41,162.4,162.4,16200000.0
2008-06-05 00:39:00,162.4,162.41,162.4,162.41,6900000.0
2008-06-05 00:40:00,162.41,162.41,162.41,162.41,5000000.0
2008-06-05 00:41:00,162.42,162.42,162.42,162.42,11200000.0
2008-06-05 00:42:00,162.42,162.42,162.42,162.42,11100000.0
2008-06-05 00:43:00,162.42,162.42,162.42,162.42,8900000.0
2008-06-05 00:44:00,162.42,162.43,162.42,162.42,44900000.0
2008-06-05 00:45:00,162.42,162.42,162.42,162.42,1500000.0
2008-06-05 00:46:00,162.42,162.49,162.42,162.49,27900000.0
2008-06-05 00:47:00,162.48,162.51,162.47,162.47,23800000.0
2008-06-05 00:48:00,162.47,162.47,162.47,162.47,71900000.0
2008-06-05 00:49:00,162.47,162.48,162.47,162.48,40300000.0
2008-06-05 00:50:00,162.48,162.48,162.47,162.48,26600000.0
2008-06-05 00:51:00,162.48,162.48,162.46,162.46,157500000.0
2008-06-05 00:52:00,162.46,162.47,162.44,162.44,151300000.0
2008-06-05 00:53:00,162.44,162.46,162.44,162.46,23800000.0
2008-06-05 00:54:00,162.46,162.505,162.46,162.495,53200000.0
2008-06-05 00:55:00,162.5,162.53,162.49,162.53,86800000.0
2008-06-05 00:56:00,162.53,162.53,162.5,162.5,60400000.0
2008-06-05 00:57:00,162.49,162.52,162.49,162.51,108000000.0
2008-06-05 00:58:00,162.51,162.51,162.37,162.37,221700000.0
2008-06-05 00:59:00,162.37,162.39,162.37,162.39,67300000.0
2008-06-05 01:00:00,162.39,162.41,162.39,162.39,48600000.0
2008-06-05 01:01:00,162.39,162.41,162.39,162.405,49700000.0
2008-06-05 01:02:00,162.41,162.41,162.365,162.365,35500000.0
2008-06-05 01:03:00,162.37,162.38,162.37,162.37,9100000.0
2008-06-05 01:04:00,162.37,162.41,162.37,162.41,35300000.0
2008-06-05 01:05:00,162.4,162.47,162.4,162.43,48300000.0
2008-06-05 01:06:00,162.43,162.44,162.42,162.42,27100000.0
2008-06-05 01:07:00,162.41,162.42,162.4,162.41,9000000.0
2008-06-05 01:08:00,162.42,162.44,162.41,162.42,13300000.0
2008-06-05 01:09:00,162.42,162.45,162.41,162.44,46500000.0
2008-06-05 01:10:00,162.44,162.48,162.44,162.46,63200000.0
2008-06-05 01:11:00,162.46,162.48,162.45,162.48,28800000.0
2008-06-05 01:12:00,162.47,162.47,162.46,162.47,22100000.0
2008-06-05 01:13:00,162.47,162.47,162.46,162.46,5600000.0
2008-06-05 01:14:00,162.47,162.49,162.46,162.48,29400000.0
2008-06-05 01:15:00,162.48,162.52,162.48,162.52,28900000.0
2008-06-05 01:16:00,162.53,162.53,162.515,162.52,7300000.0
2008-06-05 01:17:00,162.52,162.53,162.52,162.53,9200000.0
2008-06-05 01:18:00,162.53,162.54,162.53,162.53,9000000.0
2008-06-05 01:19:00,162.54,162.54,162.53,162.53,6000000.0
2008-06-05 01:20:00,162.54,162.54,162.53,162.53,3000000.0
2008-06-05 01:21:00,162.54,162.54,162.53,162.53,16500000.0
2008-06-05 01:22:00,162.53,162.54,162.52,162.53,20400000.0
2008-06-05 01:23:00,162.52,162.52,162.52,162.52,1500000.0
2008-06-05 01:24:00,162.53,162.53,162.52,162.52,19500000.0
2008-06-05 01:25:00,162.53,162.53,162.52,162.52,4500000.0
2008-06-05 01:26:00,162.52,162.52,162.52,162.52,1500000.0
2008-06-05 01:27:00,162.52,162.52,162.52,162.52,3000000.0
2008-06-05 01:28:00,162.52,162.52,162.52,162.52,1500000.0
2008-06-05 01:29:00,162.515,162.52,162.51,162.51,10700000.0
2008-06-05 01:30:00,162.52,162.52,162.51,162.51,3800000.0
2008-06-05 01:31:00,162.52,162.54,162.52,162.52,18700000.0
2008-06-05 01:32:00,162.53,162.55,162.525,162.54,20700000.0
2008-06-05 01:33:00,162.54,162.55,162.53,162.53,13500000.0
2008-06-05 01:34:00,162.54,162.55,162.52,162.54,43100000.0
2008-06-05 01:35:00,162.54,162.55,162.53,162.54,27000000.0
2008-06-05 01:36:00,162.54,162.58,162.54,162.56,55200000.0
2008-06-05 01:37:00,162.56,162.6,162.56,162.59,71000000.0
2008-06-05 01:38:00,162.59,162.66,162.59,162.63,180800000.0
2008-06-05 01:39:00,162.63,162.66,162.62,162.65,97800000.0
2008-06-05 01:40:00,162.65,162.65,162.58,162.59,83500000.0
2008-06-05 01:41:00,162.57,162.6,162.57,162.58,78400000.0
2008-06-05 01:42:00,162.58,162.58,162.56,162.56,10600000.0
2008-06-05 01:43:00,162.56,162.57,162.55,162.55,70100000.0
2008-06-05 01:44:00,162.54,162.54,162.52,162.54,22600000.0
2008-06-05 01:45:00,162.54,162.54,162.54,162.54,8500000.0
2008-06-05 01:46:00,162.54,162.54,162.5,162.51,47000000.0
2008-06-05 01:47:00,162.51,162.52,162.5,162.51,34900000.0
2008-06-05 01:48:00,162.51,162.52,162.495,162.52,31700000.0
2008-06-05 01:49:00,162.52,162.54,162.52,162.53,31100000.0
2008-06-05 01:50:00,162.53,162.54,162.53,162.53,28100000.0
2008-06-05 01:51:00,162.53,162.53,162.53,162.53,9500000.0
2008-06-05 01:53:00,162.53,162.54,162.53,162.53,23200000.0
2008-06-05 01:54:00,162.52,162.53,162.51,162.51,21600000.0
2008-06-05 01:55:00,162.51,162.52,162.495,162.51,24800000.0
2008-06-05 01:56:00,162.5,162.51,162.5,162.5,14100000.0
2008-06-05 01:57:00,162.5,162.5,162.475,162.49,43100000.0
2008-06-05 01:58:00,162.5,162.5,162.48,162.49,14500000.0
2008-06-05 01:59:00,162.48,162.51,162.48,162.51,22800000.0
2008-06-05 02:00:00,162.51,162.51,162.495,162.5,39000000.0
2008-06-05 02:01:00,162.5,162.53,162.49,162.51,90500000.0
2008-06-05 02:02:00,162.51,162.51,162.49,162.49,59200000.0
2008-06-05 02:03:00,162.49,162.5,162.48,162.49,68600000.0
2008-06-05 02:04:00,162.495,162.51,162.49,162.51,31600000.0
2008-06-05 02:05:00,162.51,162.54,162.49,162.52,134500000.0
2008-06-05 02:06:00,162.52,162.53,162.5,162.53,90900000.0
2008-06-05 02:07:00,162.53,162.54,162.52,162.53,71800000.0
2008-06-05 02:08:00,162.52,162.52,162.5,162.52,54300000.0
2008-06-05 02:09:00,162.52,162.53,162.51,162.52,38200000.0
2008-06-05 02:10:00,162.52,162.54,162.52,162.53,94500000.0
2008-06-05 02:11:00,162.53,162.54,162.53,162.54,38000000.0
2008-06-05 02:12:00,162.54,162.54,162.5,162.5,85400000.0
2008-06-05 02:13:00,162.505,162.51,162.475,162.48,125300000.0
2008-06-05 02:14:00,162.48,162.48,162.46,162.47,30400000.0
2008-06-05 02:15:00,162.47,162.5,162.46,162.48,126900000.0
2008-06-05 02:16:00,162.48,162.48,162.475,162.48,18000000.0
2008-06-05 02:17:00,162.48,162.51,162.46,162.47,111000000.0
2008-06-05 02:18:00,162.47,162.47,162.45,162.46,53000000.0
2008-06-05 02:19:00,162.46,162.48,162.43,162.46,106100000.0
2008-06-05 02:20:00,162.465,162.47,162.46,162.47,17000000.0
2008-06-05 02:21:00,162.47,162.47,162.46,162.46,32900000.0
2008-06-05 02:22:00,162.465,162.47,162.46,162.47,54100000.0
2008-06-05 02:23:00,162.47,162.5,162.46,162.49,109800000.0
2008-06-05 02:24:00,162.49,162.49,162.46,162.46,99300000.0
2008-06-05 02:25:00,162.46,162.47,162.45,162.46,118900000.0
2008-06-05 02:26:00,162.46,162.47,162.45,162.46,34100000.0
2008-06-05 02:27:00,162.46,162.46,162.45,162.45,27300000.0
2008-06-05 02:28:00,162.45,162.46,162.45,162.45,32200000.0
2008-06-05 02:29:00,162.455,162.46,162.45,162.45,10800000.0
2008-06-05 02:30:00,162.455,162.47,162.45,162.47,42600000.0
2008-06-05 02:31:00,162.47,162.51,162.47,162.49,60700000.0
2008-06-05 02:32:00,162.49,162.5,162.48,162.5,80200000.0
2008-06-05 02:33:00,162.5,162.57,162.5,162.55,74300000.0
2008-06-05 02:34:00,162.55,162.56,162.53,162.54,227300000.0
2008-06-05 02:35:00,162.535,162.55,162.53,162.53,100200000.0
2008-06-05 02:36:00,162.53,162.53,162.505,162.52,48700000.0
2008-06-05 02:37:00,162.52,162.53,162.51,162.52,76400000.0
2008-06-05 02:38:00,162.53,162.53,162.52,162.53,7100000.0
2008-06-05 02:39:00,162.52,162.53,162.51,162.53,49500000.0
2008-06-05 02:40:00,162.53,162.54,162.53,162.54,62200000.0
2008-06-05 02:41:00,162.54,162.55,162.53,162.55,65600000.0
2008-06-05 02:42:00,162.55,162.55,162.54,162.54,36700000.0
2008-06-05 02:43:00,162.54,162.55,162.54,162.55,18900000.0
2008-06-05 02:44:00,162.55,162.56,162.55,162.55,52000000.0
2008-06-05 02:45:00,162.56,162.57,162.55,162.565,88100000.0
2008-06-05 02:46:00,162.565,162.58,162.56,162.58,86400000.0
2008-06-05 02:47:00,162.58,162.59,162.57,162.58,73100000.0
2008-06-05 02:48:00,162.58,162.59,162.57,162.58,71800000.0
2008-06-05 02:49:00,162.58,162.605,162.57,162.605,131300000.0
2008-06-05 02:50:00,162.61,162.61,162.57,162.59,82300000.0
2008-06-05 02:51:00,162.585,162.59,162.57,162.58,76900000.0
2008-06-05 02:52:00,162.58,162.58,162.54,162.54,111800000.0
2008-06-05 02:53:00,162.54,162.56,162.54,162.55,54000000.0
2008-06-05 02:54:00,162.55,162.6,162.55,162.6,163400000.0
2008-06-05 02:55:00,162.605,162.605,162.57,162.59,187100000.0
2008-06-05 02:56:00,162.59,162.6,162.56,162.56,134000000.0
2008-06-05 02:57:00,162.56,162.57,162.53,162.54,117200000.0
2008-06-05 02:58:00,162.54,162.55,162.535,162.535,42300000.0
2008-06-05 02:59:00,162.535,162.55,162.535,162.54,46200000.0
2008-06-05 03:00:00,162.54,162.56,162.54,162.54,61800000.0
2008-06-05 03:01:00,162.54,162.55,162.54,162.55,57400000.0
2008-06-05 03:02:00,162.55,162.55,162.53,162.54,106700000.0
2008-06-05 03:03:00,162.545,162.57,162.54,162.57,126800000.0
2008-06-05 03:04:00,162.57,162.57,162.55,162.56,54300000.0
2008-06-05 03:05:00,162.56,162.57,162.54,162.54,68000000.0
2008-06-05 03:06:00,162.54,162.56,162.525,162.54,178700000.0
2008-06-05 03:07:00,162.54,162.55,162.51,162.55,99500000.0
2008-06-05 03:08:00,162.55,162.55,162.52,162.52,61500000.0
2008-06-05 03:09:00,162.525,162.525,162.48,162.48,77400000.0
2008-06-05 03:10:00,162.485,162.5,162.48,162.48,118200000.0
2008-06-05 03:11:00,162.485,162.495,162.47,162.48,90700000.0
2008-06-05 03:12:00,162.485,162.5,162.48,162.49,73300000.0
2008-06-05 03:13:00,162.485,162.49,162.48,162.48,40900000.0
2008-06-05 03:14:00,162.48,162.485,162.47,162.48,50700000.0
2008-06-05 03:15:00,162.48,162.52,162.48,162.52,56600000.0
2008-06-05 03:16:00,162.52,162.53,162.49,162.49,144200000.0
2008-06-05 03:17:00,162.49,162.5,162.47,162.48,138000000.0
2008-06-05 03:18:00,162.48,162.49,162.45,162.48,134800000.0
2008-06-05 03:19:00,162.48,162.49,162.48,162.49,49200000.0
2008-06-05 03:20:00,162.49,162.5,162.47,162.47,106800000.0
2008-06-05 03:21:00,162.47,162.47,162.45,162.47,40700000.0
2008-06-05 03:22:00,162.47,162.49,162.465,162.49,52700000.0
2008-06-05 03:23:00,162.49,162.5,162.475,162.475,55100000.0
2008-06-05 03:24:00,162.475,162.475,162.42,162.42,135500000.0
2008-06-05 03:25:00,162.42,162.42,162.415,162.42,57200000.0
2008-06-05 03:26:00,162.41,162.42,162.35,162.35,114500000.0
2008-06-05 03:27:00,162.355,162.36,162.31,162.35,193200000.0
2008-06-05 03:28:00,162.35,162.39,162.34,162.37,170700000.0
2008-06-05 03:29:00,162.37,162.39,162.35,162.35,145200000.0
2008-06-05 03:30:00,162.35,162.38,162.33,162.35,110900000.0
2008-06-05 03:31:00,162.35,162.35,162.31,162.32,73500000.0
2008-06-05 03:32:00,162.32,162.35,162.32,162.34,97100000.0
2008-06-05 03:33:00,162.34,162.35,162.31,162.33,89800000.0
2008-06-05 03:34:00,162.33,162.33,162.3,162.3,95000000.0
2008-06-05 03:35:00,162.3,162.3,162.275,162.29,93900000.0
2008-06-05 03:36:00,162.3,162.3,162.27,162.28,98000000.0
2008-06-05 03:37:00,162.28,162.3,162.27,162.3,138600000.0
2008-06-05 03:38:00,162.3,162.33,162.28,162.28,177700000.0
2008-06-05 03:39:00,162.28,162.3,162.28,162.3,91200000.0
2008-06-05 03:40:00,162.31,162.34,162.31,162.34,66400000.0
2008-06-05 03:41:00,162.34,162.34,162.34,162.34,37500000.0
2008-06-05 03:42:00,162.34,162.34,162.32,162.32,24700000.0
2008-06-05 03:43:00,162.32,162.34,162.31,162.34,67800000.0
2008-06-05 03:44:00,162.34,162.34,162.32,162.33,102000000.0
2008-06-05 03:45:00,162.33,162.34,162.32,162.33,119600000.0
2008-06-05 03:46:00,162.33,162.34,162.32,162.32,69700000.0
2008-06-05 03:47:00,162.32,162.32,162.31,162.31,64800000.0
2008-06-05 03:48:00,162.31,162.32,162.3,162.32,103000000.0
2008-06-05 03:49:00,162.32,162.33,162.31,162.325,92300000.0
2008-06-05 03:50:00,162.32,162.33,162.32,162.32,56800000.0
2008-06-05 03:51:00,162.32,162.33,162.28,162.29,120400000.0
2008-06-05 03:52:00,162.29,162.3,162.265,162.27,132300000.0
2008-06-05 03:53:00,162.275,162.29,162.265,162.28,96600000.0
2008-06-05 03:54:00,162.28,162.31,162.27,162.31,124900000.0
2008-06-05 03:55:00,162.3,162.31,162.265,162.265,134100000.0
2008-06-05 03:56:00,162.265,162.28,162.255,162.27,112100000.0
2008-06-05 03:57:00,162.275,162.315,162.25,162.31,147000000.0
2008-06-05 03:58:00,162.31,162.315,162.31,162.315,38800000.0
2008-06-05 03:59:00,162.31,162.315,162.295,162.31,56600000.0
2008-06-05 04:00:00,162.31,162.31,162.285,162.29,23600000.0
2008-06-05 04:01:00,162.285,162.29,162.26,162.265,45600000.0
2008-06-05 04:02:00,162.265,162.27,162.25,162.25,144500000.0
2008-06-05 04:03:00,162.25,162.29,162.25,162.28,137200000.0
2008-06-05 04:04:00,162.28,162.31,162.27,162.31,84300000.0
2008-06-05 04:05:00,162.31,162.33,162.31,162.33,115500000.0
2008-06-05 04:06:00,162.33,162.36,162.33,162.36,86800000.0
2008-06-05 04:07:00,162.35,162.36,162.34,162.34,65500000.0
2008-06-05 04:08:00,162.34,162.35,162.33,162.35,60100000.0
2008-06-05 04:09:00,162.35,162.35,162.34,162.35,55000000.0
2008-06-05 04:10:00,162.35,162.38,162.35,162.37,69200000.0
2008-06-05 04:11:00,162.37,162.405,162.36,162.38,209500000.0
2008-06-05 04:12:00,162.38,162.45,162.37,162.43,149300000.0
2008-06-05 04:13:00,162.43,162.45,162.41,162.45,164600000.0
2008-06-05 04:14:00,162.45,162.46,162.43,162.45,89800000.0
2008-06-05 04:15:00,162.44,162.49,162.435,162.48,84300000.0
2008-06-05 04:16:00,162.48,162.49,162.47,162.47,46400000.0
2008-06-05 04:17:00,162.48,162.49,162.44,162.45,66700000.0
2008-06-05 04:18:00,162.45,162.47,162.425,162.44,114400000.0
2008-06-05 04:19:00,162.43,162.45,162.42,162.45,53700000.0
2008-06-05 04:20:00,162.43,162.44,162.43,162.43,39900000.0
2008-06-05 04:21:00,162.43,162.48,162.42,162.48,58400000.0
2008-06-05 04:22:00,162.485,162.49,162.44,162.47,144100000.0
2008-06-05 04:23:00,162.47,162.47,162.45,162.46,83100000.0
2008-06-05 04:24:00,162.46,162.46,162.45,162.45,14300000.0
2008-06-05 04:25:00,162.45,162.45,162.41,162.43,83800000.0
2008-06-05 04:26:00,162.43,162.46,162.43,162.45,81200000.0
2008-06-05 04:27:00,162.45,162.48,162.44,162.45,52700000.0
2008-06-05 04:28:00,162.445,162.445,162.42,162.43,42600000.0
2008-06-05 04:29:00,162.43,162.46,162.43,162.445,50200000.0
2008-06-05 04:30:00,162.45,162.45,162.42,162.44,78200000.0
2008-06-05 04:31:00,162.44,162.44,162.43,162.43,47100000.0
2008-06-05 04:32:00,162.43,162.44,162.42,162.44,68100000.0
2008-06-05 04:33:00,162.43,162.43,162.42,162.42,34200000.0
2008-06-05 04:34:00,162.425,162.43,162.41,162.41,46300000.0
2008-06-05 04:35:00,162.42,162.42,162.41,162.42,34000000.0
2008-06-05 04:36:00,162.41,162.43,162.41,162.42,77600000.0
2008-06-05 04:37:00,162.42,162.43,162.41,162.42,52200000.0
2008-06-05 04:38:00,162.42,162.42,162.41,162.41,45200000.0
2008-06-05 04:39:00,162.41,162.41,162.4,162.41,34000000.0
2008-06-05 04:40:00,162.41,162.43,162.41,162.42,64500000.0
2008-06-05 04:41:00,162.42,162.45,162.42,162.44,77500000.0
2008-06-05 04:42:00,162.44,162.45,162.43,162.44,48000000.0
2008-06-05 04:43:00,162.44,162.44,162.43,162.43,7100000.0
2008-06-05 04:44:00,162.435,162.44,162.42,162.43,38100000.0
2008-06-05 04:45:00,162.425,162.44,162.42,162.43,49900000.0
2008-06-05 04:46:00,162.43,162.44,162.42,162.42,51300000.0
2008-06-05 04:47:00,162.42,162.42,162.4,162.42,116100000.0
2008-06-05 04:48:00,162.41,162.43,162.41,162.43,72600000.0
2008-06-05 04:49:00,162.42,162.43,162.42,162.43,48600000.0
2008-06-05 04:50:00,162.43,162.45,162.43,162.45,60300000.0
2008-06-05 04:51:00,162.45,162.48,162.44,162.48,85300000.0
2008-06-05 04:52:00,162.475,162.475,162.43,162.45,147000000.0
2008-06-05 04:53:00,162.455,162.48,162.45,162.45,68400000.0
2008-06-05 04:54:00,162.45,162.45,162.42,162.42,93000000.0
2008-06-05 04:55:00,162.42,162.42,162.41,162.42,18000000.0
2008-06-05 04:56:00,162.42,162.42,162.39,162.42,56700000.0
2008-06-05 04:57:00,162.425,162.45,162.42,162.42,112500000.0
2008-06-05 04:58:00,162.425,162.44,162.42,162.42,45100000.0
2008-06-05 04:59:00,162.43,162.43,162.42,162.42,62500000.0
2008-06-05 05:00:00,162.42,162.44,162.42,162.42,98500000.0
2008-06-05 05:01:00,162.42,162.425,162.4,162.41,66700000.0
2008-06-05 05:02:00,162.41,162.44,162.41,162.43,36100000.0
2008-06-05 05:03:00,162.435,162.45,162.43,162.44,40600000.0
2008-06-05 05:04:00,162.43,162.46,162.43,162.45,34900000.0
2008-06-05 05:05:00,162.455,162.46,162.44,162.45,59800000.0
2008-06-05 05:06:00,162.45,162.46,162.42,162.43,95000000.0
2008-06-05 05:07:00,162.43,162.43,162.41,162.42,36600000.0
2008-06-05 05:08:00,162.42,162.43,162.42,162.43,27000000.0
2008-06-05 05:09:00,162.43,162.44,162.425,162.44,22700000.0
2008-06-05 05:10:00,162.44,162.46,162.44,162.46,20200000.0
2008-06-05 05:11:00,162.45,162.47,162.45,162.45,43800000.0
2008-06-05 05:12:00,162.45,162.48,162.45,162.48,95200000.0
2008-06-05 05:13:00,162.47,162.48,162.43,162.45,88500000.0
2008-06-05 05:14:00,162.45,162.45,162.43,162.43,42200000.0
2008-06-05 05:15:00,162.43,162.44,162.43,162.44,19200000.0
2008-06-05 05:16:00,162.45,162.45,162.44,162.44,37900000.0
2008-06-05 05:17:00,162.44,162.44,162.43,162.44,9500000.0
2008-06-05 05:18:00,162.43,162.43,162.38,162.39,100800000.0
2008-06-05 05:19:00,162.395,162.4,162.38,162.39,71700000.0
2008-06-05 05:20:00,162.39,162.4,162.38,162.39,29600000.0
2008-06-05 05:21:00,162.39,162.39,162.38,162.38,25900000.0
2008-06-05 05:22:00,162.38,162.39,162.38,162.39,30300000.0
2008-06-05 05:23:00,162.395,162.4,162.375,162.38,79800000.0
2008-06-05 05:24:00,162.38,162.38,162.3,162.3,118500000.0
2008-06-05 05:25:00,162.305,162.35,162.3,162.34,60100000.0
2008-06-05 05:26:00,162.345,162.35,162.31,162.31,27700000.0
2008-06-05 05:27:00,162.32,162.32,162.3,162.31,66400000.0
2008-06-05 05:28:00,162.31,162.37,162.31,162.365,78900000.0
2008-06-05 05:29:00,162.37,162.37,162.34,162.36,75000000.0
2008-06-05 05:30:00,162.36,162.4,162.35,162.37,44300000.0
2008-06-05 05:31:00,162.37,162.41,162.36,162.4,74200000.0
2008-06-05 05:32:00,162.405,162.44,162.405,162.44,22100000.0
2008-06-05 05:33:00,162.44,162.44,162.41,162.42,25600000.0
2008-06-05 05:34:00,162.42,162.42,162.41,162.41,4200000.0
2008-06-05 05:35:00,162.41,162.41,162.4,162.4,11800000.0
2008-06-05 05:37:00,162.4,162.4,162.39,162.39,20600000.0
2008-06-05 05:38:00,162.39,162.41,162.38,162.4,43400000.0
2008-06-05 05:39:00,162.4,162.43,162.4,162.43,17900000.0
2008-06-05 05:40:00,162.43,162.43,162.41,162.43,44100000.0
2008-06-05 05:41:00,162.43,162.45,162.43,162.43,49200000.0
2008-06-05 05:42:00,162.44,162.45,162.42,162.42,40600000.0
2008-06-05 05:43:00,162.425,162.45,162.425,162.43,19700000.0
2008-06-05 05:44:00,162.435,162.465,162.435,162.46,85900000.0
2008-06-05 05:45:00,162.47,162.47,162.44,162.45,60400000.0
2008-06-05 05:46:00,162.45,162.47,162.43,162.44,101300000.0
2008-06-05 05:47:00,162.44,162.45,162.43,162.45,57400000.0
2008-06-05 05:48:00,162.45,162.46,162.43,162.43,124800000.0
2008-06-05 05:49:00,162.43,162.45,162.38,162.42,89200000.0
2008-06-05 05:50:00,162.42,162.42,162.4,162.4,34500000.0
2008-06-05 05:51:00,162.4,162.41,162.4,162.4,43700000.0
2008-06-05 05:52:00,162.4,162.415,162.4,162.4,24400000.0
2008-06-05 05:53:00,162.4,162.42,162.395,162.41,56000000.0
2008-06-05 05:54:00,162.415,162.44,162.415,162.43,72400000.0
2008-06-05 05:55:00,162.43,162.47,162.43,162.46,76700000.0
2008-06-05 05:56:00,162.465,162.475,162.46,162.47,22000000.0
2008-06-05 05:57:00,162.47,162.48,162.47,162.48,46300000.0
2008-06-05 05:58:00,162.48,162.48,162.47,162.47,13900000.0
2008-06-05 05:59:00,162.47,162.47,162.46,162.46,23600000.0
2008-06-05 06:00:00,162.46,162.46,162.43,162.44,33600000.0
2008-06-05 06:01:00,162.44,162.44,162.41,162.42,52800000.0
2008-06-05 06:02:00,162.42,162.43,162.4,162.42,79300000.0
2008-06-05 06:03:00,162.42,162.43,162.41,162.43,46300000.0
2008-06-05 06:04:00,162.43,162.45,162.41,162.42,47900000.0
2008-06-05 06:05:00,162.42,162.43,162.41,162.43,43500000.0
2008-06-05 06:06:00,162.43,162.45,162.43,162.44,51200000.0
2008-06-05 06:07:00,162.44,162.46,162.43,162.45,36200000.0
2008-06-05 06:08:00,162.44,162.45,162.4,162.4,131600000.0
2008-06-05 06:09:00,162.4,162.44,162.4,162.41,67200000.0
2008-06-05 06:11:00,162.41,162.46,162.41,162.45,58100000.0
2008-06-05 06:12:00,162.45,162.47,162.44,162.44,37500000.0
2008-06-05 06:13:00,162.44,162.45,162.42,162.42,36400000.0
2008-06-05 06:14:00,162.43,162.44,162.41,162.43,45800000.0
2008-06-05 06:15:00,162.43,162.43,162.42,162.42,30900000.0
2008-06-05 06:16:00,162.425,162.45,162.425,162.43,34700000.0
2008-06-05 06:17:00,162.43,162.45,162.43,162.45,17000000.0
2008-06-05 06:18:00,162.45,162.45,162.43,162.43,27700000.0
2008-06-05 06:19:00,162.43,162.46,162.43,162.46,32000000.0
2008-06-05 06:20:00,162.46,162.47,162.45,162.45,10300000.0
2008-06-05 06:21:00,162.455,162.46,162.45,162.46,19000000.0
2008-06-05 06:22:00,162.46,162.46,162.46,162.46,6200000.0
2008-06-05 06:23:00,162.46,162.46,162.45,162.45,12400000.0
2008-06-05 06:24:00,162.45,162.46,162.45,162.46,16000000.0
2008-06-05 06:25:00,162.46,162.48,162.45,162.48,52300000.0
2008-06-05 06:26:00,162.48,162.49,162.465,162.48,80200000.0
2008-06-05 06:27:00,162.48,162.49,162.48,162.48,64600000.0
2008-06-05 06:28:00,162.485,162.51,162.48,162.49,133600000.0
2008-06-05 06:29:00,162.49,162.51,162.47,162.47,88300000.0
2008-06-05 06:30:00,162.47,162.51,162.47,162.51,54300000.0
2008-06-05 06:31:00,162.5,162.51,162.5,162.5,58200000.0
2008-06-05 06:32:00,162.5,162.5,162.49,162.5,51300000.0
2008-06-05 06:33:00,162.5,162.52,162.5,162.52,28600000.0
2008-06-05 06:34:00,162.52,162.55,162.52,162.54,101300000.0
2008-06-05 06:35:00,162.54,162.55,162.54,162.54,36500000.0
2008-06-05 06:36:00,162.54,162.55,162.54,162.55,23500000.0
2008-06-05 06:37:00,162.555,162.56,162.55,162.55,29700000.0
2008-06-05 06:38:00,162.55,162.56,162.535,162.55,56500000.0
2008-06-05 06:39:00,162.55,162.55,162.54,162.545,48600000.0
2008-06-05 06:40:00,162.54,162.56,162.54,162.56,30600000.0
2008-06-05 06:41:00,162.56,162.57,162.56,162.57,60700000.0
2008-06-05 06:42:00,162.57,162.57,162.56,162.57,20600000.0
2008-06-05 06:43:00,162.57,162.57,162.54,162.54,27500000.0
2008-06-05 06:44:00,162.54,162.55,162.54,162.54,24400000.0
2008-06-05 06:45:00,162.545,162.57,162.54,162.56,50900000.0
2008-06-05 06:46:00,162.56,162.57,162.56,162.57,24100000.0
2008-06-05 06:47:00,162.57,162.57,162.57,162.57,7000000.0
2008-06-05 06:48:00,162.56,162.56,162.55,162.55,33700000.0
2008-06-05 06:49:00,162.555,162.57,162.55,162.57,23700000.0
2008-06-05 06:50:00,162.57,162.59,162.56,162.56,83900000.0
2008-06-05 06:51:00,162.56,162.58,162.56,162.56,61000000.0
2008-06-05 06:52:00,162.56,162.57,162.56,162.56,32700000.0
2008-06-05 06:53:00,162.55,162.56,162.54,162.54,75800000.0
2008-06-05 06:54:00,162.54,162.55,162.54,162.55,29100000.0
2008-06-05 06:55:00,162.55,162.56,162.54,162.55,33700000.0
2008-06-05 06:56:00,162.55,162.56,162.55,162.55,29600000.0
2008-06-05 06:57:00,162.555,162.56,162.54,162.56,73100000.0
2008-06-05 06:58:00,162.55,162.55,162.54,162.55,42400000.0
2008-06-05 06:59:00,162.55,162.57,162.55,162.57,42600000.0
2008-06-05 07:00:00,162.58,162.59,162.57,162.585,67400000.0
2008-06-05 07:01:00,162.59,162.59,162.58,162.58,51900000.0
2008-06-05 07:02:00,162.58,162.59,162.54,162.55,74900000.0
2008-06-05 07:03:00,162.55,162.58,162.54,162.58,91100000.0
2008-06-05 07:04:00,162.58,162.58,162.56,162.57,80600000.0
2008-06-05 07:05:00,162.55,162.57,162.54,162.56,176400000.0
2008-06-05 07:06:00,162.56,162.56,162.53,162.54,51600000.0
2008-06-05 07:07:00,162.53,162.53,162.52,162.52,33300000.0
2008-06-05 07:08:00,162.52,162.53,162.52,162.53,41100000.0
2008-06-05 07:09:00,162.53,162.53,162.53,162.53,16000000.0
2008-06-05 07:10:00,162.53,162.54,162.53,162.54,30500000.0
2008-06-05 07:11:00,162.545,162.56,162.54,162.54,58800000.0
2008-06-05 07:12:00,162.54,162.55,162.54,162.55,36000000.0
2008-06-05 07:13:00,162.55,162.57,162.54,162.57,86400000.0
2008-06-05 07:14:00,162.57,162.585,162.55,162.55,53600000.0
2008-06-05 07:15:00,162.555,162.57,162.55,162.55,30600000.0
2008-06-05 07:16:00,162.55,162.56,162.55,162.56,34200000.0
2008-06-05 07:17:00,162.57,162.57,162.53,162.53,34900000.0
2008-06-05 07:18:00,162.53,162.54,162.51,162.53,63900000.0
2008-06-05 07:19:00,162.53,162.54,162.51,162.51,65000000.0
2008-06-05 07:20:00,162.51,162.52,162.5,162.51,40700000.0
2008-06-05 07:21:00,162.52,162.54,162.46,162.46,122900000.0
2008-06-05 07:22:00,162.46,162.5,162.46,162.49,117400000.0
2008-06-05 07:23:00,162.48,162.505,162.47,162.5,95900000.0
2008-06-05 07:24:00,162.49,162.52,162.44,162.44,82300000.0
2008-06-05 07:25:00,162.44,162.46,162.42,162.45,161500000.0
2008-06-05 07:26:00,162.45,162.45,162.4,162.42,66400000.0
2008-06-05 07:27:00,162.42,162.44,162.42,162.44,21400000.0
2008-06-05 07:28:00,162.44,162.44,162.43,162.44,33000000.0
2008-06-05 07:29:00,162.44,162.45,162.43,162.44,49800000.0
2008-06-05 07:30:00,162.435,162.45,162.435,162.44,49600000.0
2008-06-05 07:31:00,162.445,162.45,162.44,162.44,25200000.0
2008-06-05 07:32:00,162.44,162.49,162.43,162.48,107600000.0
2008-06-05 07:33:00,162.485,162.53,162.485,162.53,109100000.0
2008-06-05 07:34:00,162.53,162.53,162.5,162.51,114300000.0
2008-06-05 07:35:00,162.51,162.54,162.51,162.54,104800000.0
2008-06-05 07:36:00,162.54,162.57,162.53,162.57,92000000.0
2008-06-05 07:37:00,162.57,162.57,162.54,162.57,62000000.0
2008-06-05 07:38:00,162.56,162.59,162.55,162.59,58800000.0
2008-06-05 07:39:00,162.595,162.6,162.58,162.6,70400000.0
2008-06-05 07:40:00,162.6,162.66,162.6,162.66,86100000.0
2008-06-05 07:41:00,162.66,162.67,162.63,162.66,75200000.0
2008-06-05 07:42:00,162.66,162.69,162.64,162.68,146900000.0
2008-06-05 07:43:00,162.68,162.68,162.65,162.66,34400000.0
2008-06-05 07:44:00,162.66,162.66,162.64,162.65,60800000.0
2008-06-05 07:45:00,162.65,162.74,162.64,162.7,210900000.0
2008-06-05 07:46:00,162.7,162.7,162.67,162.68,74200000.0
2008-06-05 07:47:00,162.68,162.7,162.67,162.69,73300000.0
2008-06-05 07:48:00,162.68,162.72,162.67,162.71,115200000.0
2008-06-05 07:49:00,162.71,162.85,162.7,162.81,231900000.0
2008-06-05 07:50:00,162.81,162.83,162.79,162.8,158300000.0
2008-06-05 07:51:00,162.805,162.83,162.79,162.79,112800000.0
2008-06-05 07:52:00,162.79,162.82,162.79,162.81,83900000.0
2008-06-05 07:53:00,162.81,162.82,162.78,162.78,86200000.0
2008-06-05 07:54:00,162.78,162.81,162.77,162.8,58500000.0
2008-06-05 07:55:00,162.8,162.81,162.79,162.81,105200000.0
2008-06-05 07:56:00,162.81,162.81,162.79,162.8,93100000.0
2008-06-05 07:57:00,162.8,162.8,162.765,162.78,166900000.0
2008-06-05 07:58:00,162.78,162.85,162.77,162.77,180700000.0
2008-06-05 07:59:00,162.77,162.825,162.75,162.82,120000000.0
2008-06-05 08:00:00,162.825,162.835,162.8,162.82,161700000.0
2008-06-05 08:01:00,162.82,162.83,162.81,162.82,107800000.0
2008-06-05 08:02:00,162.82,162.83,162.81,162.81,76600000.0
2008-06-05 08:03:00,162.81,162.81,162.8,162.81,85200000.0
2008-06-05 08:04:00,162.81,162.81,162.79,162.8,65700000.0
2008-06-05 08:05:00,162.8,162.81,162.79,162.8,113700000.0
2008-06-05 08:06:00,162.8,162.81,162.79,162.81,82300000.0
2008-06-05 08:07:00,162.8,162.8,162.745,162.745,145200000.0
2008-06-05 08:08:00,162.745,162.77,162.745,162.77,72200000.0
2008-06-05 08:09:00,162.77,162.79,162.76,162.77,91600000.0
2008-06-05 08:10:00,162.77,162.78,162.76,162.77,96000000.0
2008-06-05 08:11:00,162.775,162.82,162.775,162.8,147200000.0
2008-06-05 08:12:00,162.8,162.83,162.79,162.82,160900000.0
2008-06-05 08:13:00,162.82,162.82,162.79,162.795,122100000.0
2008-06-05 08:14:00,162.8,162.83,162.79,162.795,225600000.0
2008-06-05 08:15:00,162.795,162.81,162.79,162.79,112300000.0
2008-06-05 08:16:00,162.8,162.81,162.79,162.805,116500000.0
2008-06-05 08:17:00,162.805,162.86,162.795,162.85,192600000.0
2008-06-05 08:18:00,162.85,162.86,162.83,162.84,219800000.0
2008-06-05 08:19:00,162.84,162.87,162.84,162.855,177800000.0
2008-06-05 08:20:00,162.85,162.86,162.83,162.83,156200000.0
2008-06-05 08:21:00,162.83,162.86,162.82,162.84,264900000.0
2008-06-05 08:22:00,162.84,162.86,162.815,162.84,232700000.0
2008-06-05 08:23:00,162.84,162.85,162.82,162.85,189700000.0
2008-06-05 08:24:00,162.85,162.86,162.825,162.83,167700000.0
2008-06-05 08:25:00,162.83,162.84,162.81,162.82,211600000.0
2008-06-05 08:26:00,162.82,162.85,162.805,162.83,233200000.0
2008-06-05 08:27:00,162.83,162.83,162.79,162.8,168000000.0
2008-06-05 08:28:00,162.79,162.83,162.79,162.83,266500000.0
2008-06-05 08:29:00,162.835,162.86,162.81,162.855,261800000.0
2008-06-05 08:30:00,162.85,162.96,162.85,162.96,288800000.0
2008-06-05 08:31:00,162.96,162.98,162.95,162.98,314400000.0
2008-06-05 08:32:00,162.98,163.08,162.97,163.08,328300000.0
2008-06-05 08:33:00,163.08,163.08,163.06,163.07,196200000.0
2008-06-05 08:34:00,163.07,163.07,163.01,163.02,291600000.0
2008-06-05 08:35:00,163.02,163.03,162.99,163.01,188800000.0
2008-06-05 08:36:00,163.01,163.01,162.94,162.95,252300000.0
2008-06-05 08:37:00,162.95,162.97,162.95,162.965,246000000.0
2008-06-05 08:38:00,162.965,162.97,162.96,162.96,244600000.0
2008-06-05 08:39:00,162.96,162.985,162.96,162.97,341400000.0
2008-06-05 08:40:00,162.97,162.97,162.96,162.96,172500000.0
2008-06-05 08:41:00,162.96,162.985,162.95,162.96,220700000.0
2008-06-05 08:42:00,162.96,162.97,162.94,162.96,181700000.0
2008-06-05 08:43:00,162.965,162.98,162.96,162.98,186400000.0
2008-06-05 08:44:00,162.98,162.99,162.96,162.965,60000000.0
2008-06-05 08:45:00,162.965,162.99,162.965,162.98,125800000.0
2008-06-05 08:46:00,162.98,163.01,162.98,163.0,132700000.0
2008-06-05 08:47:00,163.0,163.075,163.0,163.065,168700000.0
2008-06-05 08:48:00,163.06,163.085,163.06,163.08,84700000.0
2008-06-05 08:49:00,163.08,163.12,163.08,163.11,148100000.0
2008-06-05 08:50:00,163.11,163.14,163.04,163.04,276600000.0
2008-06-05 08:51:00,163.04,163.06,163.04,163.055,168700000.0
2008-06-05 08:52:00,163.055,163.16,163.04,163.16,233050000.0
2008-06-05 08:53:00,163.155,163.23,163.15,163.2,331300000.0
2008-06-05 08:54:00,163.2,163.2,163.16,163.17,170300000.0
2008-06-05 08:55:00,163.17,163.21,163.15,163.17,241000000.0
2008-06-05 08:56:00,163.17,163.19,163.15,163.15,220200000.0
2008-06-05 08:57:00,163.155,163.19,163.155,163.18,169400000.0
2008-06-05 08:58:00,163.18,163.19,163.16,163.165,161400000.0
2008-06-05 08:59:00,163.17,163.21,163.14,163.21,210300000.0
2008-06-05 09:00:00,163.21,163.21,163.17,163.19,324600000.0
2008-06-05 09:01:00,163.2,163.22,163.19,163.215,130800000.0
2008-06-05 09:02:00,163.215,163.23,163.185,163.195,165975000.0
2008-06-05 09:03:00,163.19,163.21,163.18,163.2,250600000.0
2008-06-05 09:04:00,163.2,163.21,163.15,163.16,237800000.0
2008-06-05 09:05:00,163.16,163.17,163.125,163.13,197100000.0
2008-06-05 09:06:00,163.135,163.23,163.11,163.22,266600000.0
2008-06-05 09:07:00,163.22,163.27,163.22,163.25,241500000.0
2008-06-05 09:08:00,163.25,163.27,163.23,163.24,241000000.0
2008-06-05 09:09:00,163.24,163.24,163.17,163.195,395400000.0
2008-06-05 09:10:00,163.195,163.195,163.15,163.19,163200000.0
2008-06-05 09:11:00,163.195,163.215,163.17,163.17,281500000.0
2008-06-05 09:12:00,163.17,163.17,163.15,163.17,158100000.0
2008-06-05 09:13:00,163.17,163.18,163.165,163.18,231200000.0
2008-06-05 09:14:00,163.18,163.19,163.17,163.17,252000000.0
2008-06-05 09:15:00,163.17,163.17,163.12,163.15,138300000.0
2008-06-05 09:16:00,163.15,163.16,163.14,163.15,109300000.0
2008-06-05 09:17:00,163.15,163.19,163.14,163.19,197700000.0
2008-06-05 09:18:00,163.195,163.24,163.18,163.24,195500000.0
2008-06-05 09:19:00,163.24,163.255,163.22,163.225,215300000.0
2008-06-05 09:20:00,163.225,163.23,163.17,163.18,187200000.0
2008-06-05 09:21:00,163.18,163.19,163.15,163.16,213600000.0
2008-06-05 09:22:00,163.16,163.18,163.16,163.17,116300000.0
2008-06-05 09:23:00,163.17,163.18,163.16,163.17,92500000.0
2008-06-05 09:24:00,163.17,163.17,163.13,163.135,181700000.0
2008-06-05 09:25:00,163.14,163.16,163.12,163.15,248900000.0
2008-06-05 09:26:00,163.15,163.19,163.15,163.18,175300000.0
2008-06-05 09:27:00,163.185,163.185,163.14,163.165,153100000.0
2008-06-05 09:28:00,163.16,163.19,163.16,163.175,135600000.0
2008-06-05 09:29:00,163.17,163.22,163.165,163.22,247600000.0
2008-06-05 09:30:00,163.22,163.23,163.18,163.23,195300000.0
2008-06-05 09:31:00,163.22,163.26,163.2,163.26,275000000.0
2008-06-05 09:32:00,163.26,163.27,163.22,163.22,212800000.0
2008-06-05 09:33:00,163.22,163.29,163.22,163.26,241600000.0
2008-06-05 09:34:00,163.26,163.36,163.26,163.35,320000000.0
2008-06-05 09:35:00,163.345,163.365,163.34,163.35,199500000.0
2008-06-05 09:36:00,163.35,163.35,163.3,163.345,221900000.0
2008-06-05 09:37:00,163.35,163.39,163.34,163.38,191800000.0
2008-06-05 09:38:00,163.38,163.4,163.37,163.37,209800000.0
2008-06-05 09:39:00,163.37,163.41,163.37,163.4,172700000.0
2008-06-05 09:40:00,163.4,163.4,163.34,163.34,234600000.0
2008-06-05 09:41:00,163.34,163.35,163.33,163.33,124000000.0
2008-06-05 09:42:00,163.33,163.33,163.29,163.31,140600000.0
2008-06-05 09:43:00,163.305,163.36,163.3,163.34,281200000.0
2008-06-05 09:44:00,163.34,163.385,163.33,163.37,204000000.0
2008-06-05 09:45:00,163.37,163.38,163.35,163.355,181400000.0
2008-06-05 09:46:00,163.355,163.41,163.35,163.41,200700000.0
2008-06-05 09:47:00,163.41,163.43,163.4,163.43,263600000.0
2008-06-05 09:48:00,163.43,163.52,163.425,163.5,285600000.0
2008-06-05 09:49:00,163.5,163.5,163.42,163.45,274100000.0
2008-06-05 09:50:00,163.45,163.47,163.44,163.45,168900000.0
2008-06-05 09:51:00,163.45,163.47,163.43,163.445,353800000.0
2008-06-05 09:52:00,163.45,163.45,163.4,163.42,215300000.0
2008-06-05 09:53:00,163.42,163.43,163.415,163.43,95700000.0
2008-06-05 09:54:00,163.43,163.47,163.42,163.47,179400000.0
2008-06-05 09:55:00,163.47,163.495,163.44,163.45,239400000.0
2008-06-05 09:56:00,163.44,163.48,163.44,163.46,180200000.0
2008-06-05 09:57:00,163.46,163.48,163.45,163.47,98800000.0
2008-06-05 09:58:00,163.47,163.505,163.46,163.5,181500000.0
2008-06-05 09:59:00,163.5,163.51,163.47,163.47,180700000.0
2008-06-05 10:00:00,163.475,163.5,163.47,163.47,184200000.0
2008-06-05 10:01:00,163.47,163.505,163.45,163.49,188700000.0
2008-06-05 10:02:00,163.48,163.505,163.47,163.49,173900000.0
2008-06-05 10:03:00,163.49,163.51,163.47,163.5,216700000.0
2008-06-05 10:04:00,163.5,163.52,163.48,163.49,268500000.0
2008-06-05 10:05:00,163.49,163.495,163.47,163.47,190500000.0
2008-06-05 10:06:00,163.47,163.49,163.47,163.48,161300000.0
2008-06-05 10:07:00,163.48,163.485,163.46,163.47,301300000.0
2008-06-05 10:08:00,163.47,163.5,163.465,163.5,191300000.0
2008-06-05 10:09:00,163.5,163.55,163.475,163.49,353000000.0
2008-06-05 10:10:00,163.49,163.59,163.46,163.565,328300000.0
2008-06-05 10:11:00,163.57,163.62,163.56,163.57,264700000.0
2008-06-05 10:12:00,163.56,163.585,163.55,163.57,257000000.0
2008-06-05 10:13:00,163.57,163.6,163.55,163.55,240800000.0
2008-06-05 10:14:00,163.55,163.57,163.55,163.555,220800000.0
2008-06-05 10:15:00,163.56,163.67,163.55,163.63,297500000.0
2008-06-05 10:16:00,163.63,163.7,163.625,163.69,329100000.0
2008-06-05 10:17:00,163.685,163.7,163.66,163.67,252800000.0
2008-06-05 10:18:00,163.675,163.69,163.65,163.655,233400000.0
2008-06-05 10:19:00,163.65,163.66,163.61,163.61,233000000.0
2008-06-05 10:20:00,163.61,163.62,163.58,163.6,262000000.0
2008-06-05 10:21:00,163.6,163.63,163.585,163.62,187900000.0
2008-06-05 10:22:00,163.62,163.63,163.59,163.62,196100000.0
2008-06-05 10:23:00,163.625,163.65,163.61,163.64,237500000.0
2008-06-05 10:24:00,163.64,163.64,163.6,163.61,205600000.0
2008-06-05 10:25:00,163.62,163.62,163.57,163.58,251000000.0
2008-06-05 10:26:00,163.58,163.59,163.57,163.57,209500000.0
2008-06-05 10:27:00,163.57,163.59,163.555,163.58,242700000.0
2008-06-05 10:28:00,163.58,163.6,163.565,163.57,132800000.0
2008-06-05 10:29:00,163.57,163.58,163.55,163.57,163000000.0
2008-06-05 10:30:00,163.57,163.58,163.54,163.54,228200000.0
2008-06-05 10:31:00,163.545,163.58,163.54,163.57,260700000.0
2008-06-05 10:32:00,163.57,163.58,163.56,163.57,185300000.0
2008-06-05 10:33:00,163.57,163.58,163.565,163.57,86900000.0
2008-06-05 10:34:00,163.58,163.58,163.555,163.565,156400000.0
2008-06-05 10:35:00,163.56,163.57,163.54,163.55,247900000.0
2008-06-05 10:36:00,163.55,163.55,163.51,163.51,197900000.0
2008-06-05 10:37:00,163.51,163.54,163.5,163.51,243000000.0
2008-06-05 10:38:00,163.51,163.56,163.5,163.51,324100000.0
2008-06-05 10:39:00,163.51,163.52,163.5,163.51,145300000.0
2008-06-05 10:40:00,163.49,163.51,163.49,163.5,154200000.0
2008-06-05 10:41:00,163.5,163.51,163.49,163.49,201800000.0
2008-06-05 10:42:00,163.49,163.52,163.48,163.51,155000000.0
2008-06-05 10:43:00,163.51,163.53,163.51,163.53,182500000.0
2008-06-05 10:44:00,163.53,163.56,163.53,163.54,168400000.0
2008-06-05 10:45:00,163.54,163.54,163.53,163.53,168300000.0
2008-06-05 10:46:00,163.53,163.54,163.52,163.53,206400000.0
2008-06-05 10:47:00,163.53,163.54,163.52,163.53,289500000.0
2008-06-05 10:48:00,163.53,163.54,163.53,163.53,206500000.0
2008-06-05 10:49:00,163.53,163.53,163.49,163.515,209300000.0
2008-06-05 10:50:00,163.525,163.57,163.52,163.56,212600000.0
2008-06-05 10:51:00,163.565,163.585,163.55,163.57,219400000.0
2008-06-05 10:52:00,163.57,163.58,163.54,163.57,161900000.0
2008-06-05 10:53:00,163.57,163.58,163.56,163.57,96400000.0
2008-06-05 10:54:00,163.57,163.57,163.54,163.55,152600000.0
2008-06-05 10:55:00,163.55,163.56,163.515,163.525,201900000.0
2008-06-05 10:56:00,163.525,163.54,163.495,163.5,135600000.0
2008-06-05 10:57:00,163.5,163.51,163.48,163.48,158600000.0
2008-06-05 10:58:00,163.48,163.5,163.46,163.48,165900000.0
2008-06-05 10:59:00,163.48,163.49,163.46,163.48,94900000.0
2008-06-05 11:00:00,163.47,163.48,163.465,163.47,64800000.0
2008-06-05 11:01:00,163.465,163.54,163.465,163.54,96400000.0
2008-06-05 11:02:00,163.53,163.53,163.475,163.5,144200000.0
2008-06-05 11:03:00,163.5,163.51,163.47,163.5,121700000.0
2008-06-05 11:04:00,163.5,163.52,163.48,163.5,127100000.0
2008-06-05 11:05:00,163.5,163.515,163.45,163.47,136500000.0
2008-06-05 11:06:00,163.465,163.5,163.45,163.485,116400000.0
2008-06-05 11:07:00,163.49,163.52,163.48,163.5,145400000.0
2008-06-05 11:08:00,163.51,163.51,163.485,163.49,80400000.0
2008-06-05 11:09:00,163.49,163.49,163.44,163.46,137800000.0
2008-06-05 11:10:00,163.46,163.47,163.445,163.45,66600000.0
2008-06-05 11:11:00,163.45,163.455,163.43,163.455,65600000.0
2008-06-05 11:12:00,163.46,163.47,163.45,163.46,49500000.0
2008-06-05 11:13:00,163.46,163.48,163.44,163.465,120600000.0
2008-06-05 11:14:00,163.46,163.485,163.46,163.48,33000000.0
2008-06-05 11:15:00,163.48,163.48,163.445,163.46,72800000.0
2008-06-05 11:16:00,163.46,163.465,163.45,163.46,133700000.0
2008-06-05 11:17:00,163.46,163.5,163.455,163.495,112400000.0
2008-06-05 11:18:00,163.495,163.5,163.47,163.49,79300000.0
2008-06-05 11:19:00,163.49,163.5,163.49,163.49,13900000.0
2008-06-05 11:20:00,163.49,163.5,163.48,163.48,29800000.0
2008-06-05 11:21:00,163.48,163.5,163.48,163.495,91600000.0
2008-06-05 11:22:00,163.495,163.535,163.48,163.515,112800000.0
2008-06-05 11:23:00,163.515,163.515,163.465,163.49,131800000.0
2008-06-05 11:24:00,163.49,163.525,163.48,163.515,118800000.0
2008-06-05 11:25:00,163.515,163.52,163.505,163.51,96200000.0
2008-06-05 11:26:00,163.51,163.52,163.495,163.5,132300000.0
2008-06-05 11:27:00,163.5,163.505,163.475,163.48,149700000.0
2008-06-05 11:28:00,163.48,163.51,163.48,163.495,153000000.0
2008-06-05 11:29:00,163.495,163.5,163.485,163.485,24100000.0
2008-06-05 11:30:00,163.48,163.5,163.48,163.485,80500000.0
2008-06-05 11:31:00,163.49,163.52,163.49,163.52,86000000.0
2008-06-05 11:32:00,163.52,163.525,163.5,163.515,123600000.0
2008-06-05 11:33:00,163.51,163.54,163.51,163.51,141400000.0
2008-06-05 11:34:00,163.51,163.52,163.5,163.5,79000000.0
2008-06-05 11:35:00,163.5,163.555,163.5,163.515,116400000.0
2008-06-05 11:36:00,163.525,163.525,163.5,163.5,50800000.0
2008-06-05 11:37:00,163.5,163.5,163.47,163.47,35600000.0
2008-06-05 11:38:00,163.46,163.47,163.45,163.45,93700000.0
2008-06-05 11:39:00,163.45,163.46,163.45,163.45,67300000.0
2008-06-05 11:40:00,163.45,163.45,163.44,163.45,88700000.0
2008-06-05 11:41:00,163.45,163.49,163.43,163.465,136900000.0
2008-06-05 11:42:00,163.465,163.48,163.44,163.47,95000000.0
2008-06-05 11:43:00,163.46,163.465,163.445,163.465,54900000.0
2008-06-05 11:44:00,163.465,163.47,163.46,163.46,20100000.0
2008-06-05 11:45:00,163.46,163.48,163.45,163.46,66200000.0
2008-06-05 11:46:00,163.46,163.5,163.46,163.495,123300000.0
2008-06-05 11:47:00,163.5,163.505,163.46,163.48,219600000.0
2008-06-05 11:48:00,163.48,163.49,163.445,163.465,204500000.0
2008-06-05 11:49:00,163.465,163.49,163.42,163.43,190300000.0
2008-06-05 11:50:00,163.43,163.485,163.415,163.47,244100000.0
2008-06-05 11:51:00,163.47,163.47,163.435,163.46,204000000.0
2008-06-05 11:52:00,163.455,163.46,163.41,163.435,194100000.0
2008-06-05 11:53:00,163.435,163.44,163.415,163.44,172100000.0
2008-06-05 11:54:00,163.44,163.44,163.41,163.41,148600000.0
2008-06-05 11:55:00,163.41,163.42,163.395,163.42,95600000.0
2008-06-05 11:56:00,163.42,163.43,163.39,163.4,192900000.0
2008-06-05 11:57:00,163.4,163.4,163.355,163.38,154300000.0
2008-06-05 11:58:00,163.38,163.415,163.36,163.385,205900000.0
2008-06-05 11:59:00,163.385,163.41,163.38,163.38,138000000.0
2008-06-05 12:00:00,163.38,163.38,163.265,163.32,212700000.0
2008-06-05 12:01:00,163.33,163.35,163.31,163.33,168900000.0
2008-06-05 12:02:00,163.33,163.365,163.305,163.31,166000000.0
2008-06-05 12:03:00,163.31,163.315,163.285,163.3,218200000.0
2008-06-05 12:04:00,163.3,163.31,163.25,163.265,199600000.0
2008-06-05 12:05:00,163.265,163.33,163.265,163.33,206200000.0
2008-06-05 12:06:00,163.33,163.345,163.32,163.34,264600000.0
2008-06-05 12:07:00,163.34,163.34,163.275,163.29,142300000.0
2008-06-05 12:08:00,163.29,163.315,163.255,163.295,256000000.0
2008-06-05 12:09:00,163.295,163.31,163.28,163.29,228800000.0
2008-06-05 12:10:00,163.29,163.365,163.285,163.355,180000000.0
2008-06-05 12:11:00,163.355,163.415,163.32,163.375,301000000.0
2008-06-05 12:12:00,163.375,163.44,163.34,163.34,292100000.0
2008-06-05 12:13:00,163.345,163.355,163.33,163.34,206600000.0
2008-06-05 12:14:00,163.34,163.36,163.33,163.355,170200000.0
2008-06-05 12:15:00,163.36,163.37,163.34,163.37,167700000.0
2008-06-05 12:16:00,163.37,163.38,163.33,163.33,198000000.0
2008-06-05 12:17:00,163.33,163.33,163.295,163.31,169000000.0
2008-06-05 12:18:00,163.3,163.31,163.26,163.26,227400000.0
2008-06-05 12:19:00,163.26,163.285,163.26,163.275,132300000.0
2008-06-05 12:20:00,163.28,163.28,163.2,163.2,174700000.0
2008-06-05 12:21:00,163.2,163.24,163.2,163.24,137300000.0
2008-06-05 12:22:00,163.24,163.26,163.24,163.26,111500000.0
2008-06-05 12:23:00,163.26,163.27,163.25,163.265,90800000.0
2008-06-05 12:24:00,163.27,163.27,163.245,163.27,66900000.0
2008-06-05 12:25:00,163.26,163.28,163.25,163.25,109300000.0
2008-06-05 12:26:00,163.25,163.27,163.25,163.25,159100000.0
2008-06-05 12:27:00,163.25,163.285,163.22,163.28,181700000.0
2008-06-05 12:28:00,163.28,163.295,163.25,163.265,231100000.0
2008-06-05 12:29:00,163.265,163.29,163.26,163.26,179100000.0
2008-06-05 12:30:00,163.26,163.305,163.25,163.305,151500000.0
2008-06-05 12:31:00,163.315,163.34,163.29,163.3,200100000.0
2008-06-05 12:32:00,163.3,163.32,163.29,163.32,73800000.0
2008-06-05 12:33:00,163.32,163.36,163.32,163.36,143700000.0
2008-06-05 12:34:00,163.36,163.39,163.36,163.37,179800000.0
2008-06-05 12:35:00,163.37,163.43,163.37,163.425,136200000.0
2008-06-05 12:36:00,163.42,163.425,163.38,163.385,142600000.0
2008-06-05 12:37:00,163.385,163.48,163.385,163.48,162600000.0
2008-06-05 12:38:00,163.48,163.48,163.425,163.44,206000000.0
2008-06-05 12:39:00,163.44,163.45,163.41,163.425,111000000.0
2008-06-05 12:40:00,163.42,163.47,163.42,163.43,101700000.0
2008-06-05 12:41:00,163.43,163.46,163.42,163.44,132300000.0
2008-06-05 12:42:00,163.44,163.46,163.42,163.42,118300000.0
2008-06-05 12:43:00,163.42,163.43,163.42,163.42,35200000.0
2008-06-05 12:44:00,163.42,163.44,163.385,163.4,92400000.0
2008-06-05 12:45:00,163.4,163.41,163.39,163.4,54700000.0
2008-06-05 12:46:00,163.4,163.44,163.4,163.44,53600000.0
2008-06-05 12:47:00,163.43,163.45,163.43,163.44,69000000.0
2008-06-05 12:48:00,163.44,163.44,163.42,163.44,55400000.0
2008-06-05 12:49:00,163.44,163.44,163.385,163.385,130500000.0
2008-06-05 12:50:00,163.385,163.395,163.38,163.385,66900000.0
2008-06-05 12:51:00,163.38,163.39,163.335,163.35,71100000.0
2008-06-05 12:52:00,163.35,163.35,163.325,163.325,63300000.0
2008-06-05 12:53:00,163.325,163.34,163.325,163.335,32800000.0
2008-06-05 12:54:00,163.34,163.34,163.32,163.32,61500000.0
2008-06-05 12:55:00,163.325,163.34,163.305,163.315,120100000.0
2008-06-05 12:56:00,163.315,163.32,163.3,163.31,58300000.0
2008-06-05 12:57:00,163.31,163.33,163.295,163.305,110500000.0
2008-06-05 12:58:00,163.305,163.32,163.3,163.31,80500000.0
2008-06-05 12:59:00,163.31,163.32,163.3,163.315,93100000.0
2008-06-05 13:00:00,163.315,163.335,163.3,163.305,116300000.0
2008-06-05 13:01:00,163.305,163.33,163.27,163.32,201200000.0
2008-06-05 13:02:00,163.32,163.35,163.32,163.35,87600000.0
2008-06-05 13:03:00,163.35,163.385,163.33,163.355,146100000.0
2008-06-05 13:04:00,163.35,163.35,163.29,163.315,123900000.0
2008-06-05 13:05:00,163.315,163.34,163.28,163.29,145200000.0
2008-06-05 13:06:00,163.29,163.32,163.26,163.27,164200000.0
2008-06-05 13:07:00,163.27,163.34,163.255,163.32,204000000.0
2008-06-05 13:08:00,163.31,163.34,163.31,163.34,203800000.0
2008-06-05 13:09:00,163.34,163.345,163.32,163.32,150300000.0
2008-06-05 13:10:00,163.325,163.355,163.325,163.33,105600000.0
2008-06-05 13:11:00,163.33,163.385,163.33,163.385,69800000.0
2008-06-05 13:12:00,163.39,163.39,163.33,163.35,175300000.0
2008-06-05 13:13:00,163.35,163.38,163.345,163.38,151100000.0
2008-06-05 13:14:00,163.38,163.385,163.36,163.375,158000000.0
2008-06-05 13:15:00,163.375,163.38,163.305,163.32,110500000.0
2008-06-05 13:16:00,163.32,163.37,163.3,163.34,156900000.0
2008-06-05 13:17:00,163.34,163.36,163.32,163.355,74400000.0
2008-06-05 13:18:00,163.355,163.39,163.345,163.385,112200000.0
2008-06-05 13:19:00,163.38,163.42,163.38,163.4,114300000.0
2008-06-05 13:20:00,163.4,163.44,163.4,163.43,209900000.0
2008-06-05 13:21:00,163.43,163.455,163.42,163.43,223800000.0
2008-06-05 13:22:00,163.43,163.47,163.42,163.46,169700000.0
2008-06-05 13:23:00,163.465,163.49,163.46,163.46,179100000.0
2008-06-05 13:24:00,163.46,163.475,163.45,163.47,190600000.0
2008-06-05 13:25:00,163.47,163.47,163.42,163.43,174600000.0
2008-06-05 13:26:00,163.43,163.445,163.425,163.435,96800000.0
2008-06-05 13:27:00,163.435,163.445,163.425,163.445,113500000.0
2008-06-05 13:28:00,163.445,163.47,163.445,163.46,120500000.0
2008-06-05 13:29:00,163.46,163.47,163.36,163.36,153100000.0
2008-06-05 13:30:00,163.355,163.375,163.35,163.36,109800000.0
2008-06-05 13:31:00,163.36,163.37,163.35,163.36,125900000.0
2008-06-05 13:32:00,163.36,163.37,163.36,163.37,75700000.0
2008-06-05 13:33:00,163.37,163.38,163.36,163.37,102700000.0
2008-06-05 13:34:00,163.375,163.42,163.375,163.42,164500000.0
2008-06-05 13:35:00,163.425,163.455,163.42,163.445,184800000.0
2008-06-05 13:36:00,163.45,163.48,163.435,163.46,207700000.0
2008-06-05 13:37:00,163.465,163.475,163.455,163.465,86000000.0
2008-06-05 13:38:00,163.46,163.48,163.445,163.465,117100000.0
2008-06-05 13:39:00,163.46,163.48,163.46,163.48,65200000.0
2008-06-05 13:40:00,163.48,163.48,163.45,163.46,87400000.0
2008-06-05 13:41:00,163.46,163.48,163.46,163.46,96200000.0
2008-06-05 13:42:00,163.465,163.465,163.4,163.4,143700000.0
2008-06-05 13:43:00,163.4,163.435,163.4,163.42,127300000.0
2008-06-05 13:44:00,163.42,163.43,163.4,163.4,81900000.0
2008-06-05 13:45:00,163.405,163.465,163.4,163.44,165600000.0
2008-06-05 13:46:00,163.44,163.475,163.4,163.47,159500000.0
2008-06-05 13:47:00,163.465,163.505,163.46,163.48,143500000.0
2008-06-05 13:48:00,163.485,163.485,163.45,163.465,162500000.0
2008-06-05 13:49:00,163.46,163.475,163.46,163.47,71900000.0
2008-06-05 13:50:00,163.475,163.475,163.455,163.455,51100000.0
2008-06-05 13:51:00,163.455,163.51,163.455,163.495,182500000.0
2008-06-05 13:52:00,163.495,163.505,163.48,163.48,135400000.0
2008-06-05 13:53:00,163.48,163.495,163.47,163.47,110900000.0
2008-06-05 13:54:00,163.47,163.48,163.46,163.46,128500000.0
2008-06-05 13:55:00,163.46,163.48,163.46,163.465,141400000.0
2008-06-05 13:56:00,163.47,163.48,163.465,163.475,94900000.0
2008-06-05 13:57:00,163.475,163.485,163.46,163.475,136000000.0
2008-06-05 13:58:00,163.475,163.485,163.46,163.475,104000000.0
2008-06-05 13:59:00,163.475,163.48,163.47,163.48,70400000.0
2008-06-05 14:00:00,163.48,163.485,163.47,163.485,58100000.0
2008-06-05 14:01:00,163.485,163.485,163.47,163.475,83800000.0
2008-06-05 14:02:00,163.475,163.49,163.475,163.49,45500000.0
2008-06-05 14:03:00,163.485,163.49,163.46,163.47,108900000.0
2008-06-05 14:04:00,163.46,163.465,163.4,163.415,161300000.0
2008-06-05 14:05:00,163.415,163.42,163.365,163.37,123800000.0
2008-06-05 14:06:00,163.375,163.38,163.36,163.36,80300000.0
2008-06-05 14:07:00,163.36,163.37,163.36,163.36,82500000.0
2008-06-05 14:08:00,163.36,163.4,163.36,163.4,131300000.0
2008-06-05 14:09:00,163.4,163.43,163.39,163.43,143900000.0
2008-06-05 14:10:00,163.43,163.44,163.42,163.425,159000000.0
2008-06-05 14:11:00,163.425,163.45,163.42,163.43,177400000.0
2008-06-05 14:12:00,163.43,163.475,163.43,163.47,127800000.0
2008-06-05 14:13:00,163.475,163.475,163.46,163.47,116700000.0
2008-06-05 14:14:00,163.475,163.475,163.435,163.45,166300000.0
2008-06-05 14:15:00,163.45,163.48,163.45,163.48,15600000.0
2008-06-05 14:16:00,163.48,163.48,163.45,163.45,52600000.0
2008-06-05 14:17:00,163.45,163.45,163.425,163.43,164300000.0
2008-06-05 14:18:00,163.435,163.445,163.41,163.41,125200000.0
2008-06-05 14:19:00,163.41,163.44,163.405,163.41,182400000.0
2008-06-05 14:20:00,163.415,163.45,163.415,163.445,97000000.0
2008-06-05 14:21:00,163.445,163.45,163.43,163.44,93000000.0
2008-06-05 14:22:00,163.44,163.46,163.435,163.455,122700000.0
2008-06-05 14:23:00,163.45,163.465,163.45,163.45,93300000.0
2008-06-05 14:24:00,163.45,163.48,163.45,163.48,60800000.0
2008-06-05 14:25:00,163.48,163.48,163.445,163.445,87700000.0
2008-06-05 14:26:00,163.44,163.47,163.44,163.46,151800000.0
2008-06-05 14:27:00,163.46,163.48,163.45,163.465,84000000.0
2008-06-05 14:28:00,163.465,163.48,163.44,163.45,138300000.0
2008-06-05 14:29:00,163.45,163.465,163.425,163.425,140500000.0
2008-06-05 14:30:00,163.43,163.59,163.41,163.585,184900000.0
2008-06-05 14:31:00,163.59,163.64,163.58,163.63,120300000.0
2008-06-05 14:32:00,163.63,163.64,163.605,163.62,109600000.0
2008-06-05 14:33:00,163.62,163.62,163.5,163.52,124400000.0
2008-06-05 14:34:00,163.52,163.565,163.52,163.54,123200000.0
2008-06-05 14:35:00,163.54,163.62,163.54,163.62,119000000.0
2008-06-05 14:36:00,163.62,163.64,163.57,163.605,140300000.0
2008-06-05 14:37:00,163.6,163.72,163.59,163.71,133800000.0
2008-06-05 14:38:00,163.71,163.755,163.71,163.755,125200000.0
2008-06-05 14:39:00,163.75,163.75,163.675,163.69,168800000.0
2008-06-05 14:40:00,163.69,163.74,163.68,163.72,186700000.0
2008-06-05 14:41:00,163.72,163.77,163.72,163.75,228800000.0
2008-06-05 14:42:00,163.75,163.75,163.69,163.71,150200000.0
2008-06-05 14:43:00,163.705,163.74,163.695,163.725,203700000.0
2008-06-05 14:44:00,163.71,163.71,163.61,163.675,229400000.0
2008-06-05 14:45:00,163.68,163.73,163.65,163.73,186400000.0
2008-06-05 14:46:00,163.74,163.775,163.705,163.76,161400000.0
2008-06-05 14:47:00,163.76,163.815,163.75,163.815,234700000.0
2008-06-05 14:48:00,163.815,163.915,163.81,163.85,187200000.0
2008-06-05 14:49:00,163.85,163.87,163.82,163.83,194600000.0
2008-06-05 14:50:00,163.835,163.895,163.83,163.85,210200000.0
2008-06-05 14:51:00,163.85,163.92,163.85,163.92,206900000.0
2008-06-05 14:52:00,163.92,163.95,163.91,163.93,212600000.0
2008-06-05 14:53:00,163.93,163.965,163.9,163.91,227300000.0
2008-06-05 14:54:00,163.91,163.95,163.88,163.89,148600000.0
2008-06-05 14:55:00,163.89,163.9,163.85,163.855,199100000.0
2008-06-05 14:56:00,163.855,163.96,163.835,163.92,178800000.0
2008-06-05 14:57:00,163.92,163.96,163.86,163.95,181000000.0
2008-06-05 14:58:00,163.955,164.085,163.955,164.08,184600000.0
2008-06-05 14:59:00,164.08,164.24,164.08,164.18,159500000.0
2008-06-05 15:00:00,164.185,164.195,164.11,164.125,110500000.0
2008-06-05 15:01:00,164.125,164.175,164.105,164.125,125000000.0
2008-06-05 15:02:00,164.13,164.145,164.025,164.025,169400000.0
2008-06-05 15:03:00,164.03,164.155,164.03,164.09,145800000.0
2008-06-05 15:04:00,164.08,164.09,164.04,164.055,163000000.0
2008-06-05 15:05:00,164.055,164.09,164.04,164.055,125400000.0
2008-06-05 15:06:00,164.055,164.075,164.035,164.07,76000000.0
2008-06-05 15:07:00,164.07,164.075,164.025,164.03,98100000.0
2008-06-05 15:08:00,164.03,164.06,164.025,164.055,107000000.0
2008-06-05 15:09:00,164.05,164.185,164.035,164.18,120500000.0
2008-06-05 15:10:00,164.19,164.205,164.145,164.145,105800000.0
2008-06-05 15:11:00,164.14,164.205,164.14,164.19,159100000.0
2008-06-05 15:12:00,164.185,164.21,164.165,164.18,145700000.0
2008-06-05 15:13:00,164.18,164.285,164.17,164.27,142000000.0
2008-06-05 15:14:00,164.27,164.33,164.23,164.295,125900000.0
2008-06-05 15:15:00,164.305,164.445,164.295,164.42,115900000.0
2008-06-05 15:16:00,164.42,164.595,164.41,164.595,123400000.0
2008-06-05 15:17:00,164.595,164.61,164.525,164.53,111200000.0
2008-06-05 15:18:00,164.53,164.535,164.46,164.46,71600000.0
2008-06-05 15:19:00,164.46,164.47,164.43,164.445,82100000.0
2008-06-05 15:20:00,164.445,164.455,164.435,164.44,59700000.0
2008-06-05 15:21:00,164.445,164.48,164.415,164.46,136300000.0
2008-06-05 15:22:00,164.465,164.585,164.465,164.58,142300000.0
2008-06-05 15:23:00,164.575,164.615,164.57,164.6,119800000.0
2008-06-05 15:24:00,164.6,164.6,164.53,164.53,92100000.0
2008-06-05 15:25:00,164.535,164.56,164.49,164.525,99500000.0
2008-06-05 15:26:00,164.52,164.535,164.49,164.515,116600000.0
2008-06-05 15:27:00,164.52,164.54,164.47,164.48,98900000.0
2008-06-05 15:28:00,164.48,164.55,164.425,164.54,101200000.0
2008-06-05 15:29:00,164.55,164.55,164.445,164.475,48000000.0
2008-06-05 15:30:00,164.475,164.495,164.415,164.44,107800000.0
2008-06-05 15:31:00,164.44,164.44,164.385,164.385,109800000.0
2008-06-05 15:32:00,164.385,164.405,164.375,164.395,93100000.0
2008-06-05 15:33:00,164.395,164.435,164.385,164.425,104900000.0
2008-06-05 15:34:00,164.425,164.425,164.36,164.415,77400000.0
2008-06-05 15:35:00,164.41,164.495,164.395,164.475,100900000.0
2008-06-05 15:36:00,164.465,164.555,164.465,164.52,99100000.0
2008-06-05 15:37:00,164.525,164.615,164.525,164.6,101900000.0
2008-06-05 15:38:00,164.6,164.64,164.575,164.635,90800000.0
2008-06-05 15:39:00,164.64,164.655,164.625,164.64,76300000.0
2008-06-05 15:40:00,164.63,164.67,164.61,164.64,97900000.0
2008-06-05 15:41:00,164.64,164.675,164.62,164.645,78700000.0
2008-06-05 15:42:00,164.65,164.665,164.635,164.65,59000000.0
2008-06-05 15:43:00,164.65,164.685,164.64,164.655,99300000.0
2008-06-05 15:44:00,164.655,164.66,164.605,164.615,59700000.0
2008-06-05 15:45:00,164.62,164.64,164.6,164.61,79500000.0
2008-06-05 15:46:00,164.61,164.645,164.59,164.59,85700000.0
2008-06-05 15:47:00,164.58,164.585,164.53,164.55,79600000.0
2008-06-05 15:48:00,164.55,164.585,164.52,164.555,79000000.0
2008-06-05 15:49:00,164.55,164.61,164.54,164.585,98400000.0
2008-06-05 15:50:00,164.585,164.64,164.57,164.64,100800000.0
2008-06-05 15:51:00,164.64,164.675,164.61,164.635,120200000.0
2008-06-05 15:52:00,164.635,164.645,164.6,164.605,88700000.0
2008-06-05 15:53:00,164.605,164.655,164.605,164.645,62300000.0
2008-06-05 15:54:00,164.645,164.66,164.615,164.66,62300000.0
2008-06-05 15:55:00,164.66,164.665,164.595,164.595,100200000.0
2008-06-05 15:56:00,164.59,164.605,164.56,164.59,87100000.0
2008-06-05 15:57:00,164.595,164.67,164.59,164.665,90900000.0
2008-06-05 15:58:00,164.665,164.71,164.655,164.695,74500000.0
2008-06-05 15:59:00,164.695,164.825,164.675,164.805,97800000.0
2008-06-05 16:00:00,164.825,164.825,164.705,164.705,110200000.0
2008-06-05 16:01:00,164.71,164.765,164.7,164.75,109500000.0
2008-06-05 16:02:00,164.75,164.805,164.75,164.775,83700000.0
2008-06-05 16:03:00,164.775,164.795,164.74,164.79,112600000.0
2008-06-05 16:04:00,164.785,164.84,164.77,164.84,89700000.0
2008-06-05 16:05:00,164.84,164.855,164.83,164.835,58100000.0
2008-06-05 16:06:00,164.83,164.865,164.82,164.83,101100000.0
2008-06-05 16:07:00,164.83,164.85,164.81,164.82,73200000.0
2008-06-05 16:08:00,164.825,164.845,164.785,164.81,103200000.0
2008-06-05 16:09:00,164.82,164.82,164.79,164.82,84300000.0
2008-06-05 16:10:00,164.82,164.86,164.815,164.82,71300000.0
2008-06-05 16:11:00,164.82,164.85,164.785,164.8,73000000.0
2008-06-05 16:12:00,164.8,164.805,164.725,164.77,76600000.0
2008-06-05 16:13:00,164.76,164.795,164.745,164.78,79900000.0
2008-06-05 16:14:00,164.785,164.83,164.72,164.725,107800000.0
2008-06-05 16:15:00,164.73,164.775,164.725,164.765,93300000.0
2008-06-05 16:16:00,164.765,164.795,164.73,164.74,83000000.0
2008-06-05 16:17:00,164.74,164.765,164.72,164.735,97900000.0
2008-06-05 16:18:00,164.735,164.765,164.73,164.75,63400000.0
2008-06-05 16:19:00,164.75,164.81,164.75,164.78,98500000.0
2008-06-05 16:20:00,164.775,164.785,164.7,164.71,77700000.0
2008-06-05 16:21:00,164.71,164.71,164.68,164.7,72100000.0
2008-06-05 16:22:00,164.7,164.7,164.665,164.675,55800000.0
2008-06-05 16:23:00,164.675,164.705,164.665,164.665,91800000.0
2008-06-05 16:24:00,164.67,164.74,164.66,164.725,87500000.0
2008-06-05 16:25:00,164.72,164.735,164.695,164.7,60600000.0
2008-06-05 16:26:00,164.7,164.725,164.68,164.725,80300000.0
2008-06-05 16:27:00,164.725,164.78,164.72,164.755,106000000.0
2008-06-05 16:28:00,164.755,164.775,164.73,164.74,86400000.0
2008-06-05 16:29:00,164.745,164.76,164.725,164.755,72800000.0
2008-06-05 16:30:00,164.755,164.755,164.715,164.735,56800000.0
2008-06-05 16:31:00,164.735,164.775,164.73,164.76,50800000.0
2008-06-05 16:32:00,164.76,164.81,164.755,164.805,54600000.0
2008-06-05 16:33:00,164.8,164.835,164.795,164.825,77600000.0
2008-06-05 16:34:00,164.825,164.84,164.8,164.835,80700000.0
2008-06-05 16:35:00,164.835,164.85,164.815,164.84,66900000.0
2008-06-05 16:36:00,164.845,164.87,164.83,164.85,98500000.0
2008-06-05 16:37:00,164.85,164.85,164.795,164.83,107400000.0
2008-06-05 16:38:00,164.835,164.88,164.825,164.88,87800000.0
2008-06-05 16:39:00,164.88,164.9,164.865,164.89,91100000.0
2008-06-05 16:40:00,164.89,164.895,164.865,164.88,68500000.0
2008-06-05 16:41:00,164.88,164.88,164.845,164.865,61200000.0
2008-06-05 16:42:00,164.865,164.875,164.845,164.865,67700000.0
2008-06-05 16:43:00,164.865,164.9,164.85,164.86,83100000.0
2008-06-05 16:44:00,164.86,164.885,164.85,164.88,70600000.0
2008-06-05 16:45:00,164.88,164.91,164.865,164.91,36400000.0
2008-06-05 16:46:00,164.91,164.935,164.905,164.915,67700000.0
2008-06-05 16:47:00,164.915,164.925,164.885,164.91,69500000.0
2008-06-05 16:48:00,164.905,164.915,164.865,164.88,69100000.0
2008-06-05 16:49:00,164.885,164.92,164.865,164.885,73100000.0
2008-06-05 16:50:00,164.885,164.89,164.845,164.86,50100000.0
2008-06-05 16:51:00,164.86,164.865,164.83,164.835,57700000.0
2008-06-05 16:52:00,164.84,164.84,164.8,164.805,60500000.0
2008-06-05 16:53:00,164.81,164.855,164.795,164.825,77900000.0
2008-06-05 16:54:00,164.83,164.85,164.83,164.85,42800000.0
2008-06-05 16:55:00,164.85,164.88,164.825,164.845,41300000.0
2008-06-05 16:56:00,164.85,164.86,164.835,164.835,26800000.0
2008-06-05 16:57:00,164.84,164.84,164.795,164.815,50900000.0
2008-06-05 16:58:00,164.82,164.82,164.79,164.8,48500000.0
2008-06-05 16:59:00,164.8,164.87,164.795,164.845,60900000.0
2008-06-05 17:00:00,164.845,164.875,164.84,164.85,30100000.0
2008-06-05 17:01:00,164.85,164.9,164.85,164.89,57000000.0
2008-06-05 17:02:00,164.885,164.895,164.86,164.87,25900000.0
2008-06-05 17:03:00,164.875,164.925,164.87,164.895,61300000.0
2008-06-05 17:04:00,164.895,164.905,164.885,164.885,28200000.0
2008-06-05 17:05:00,164.88,164.88,164.85,164.865,52800000.0
2008-06-05 17:06:00,164.865,164.895,164.845,164.855,76000000.0
2008-06-05 17:07:00,164.86,164.875,164.85,164.855,59100000.0
2008-06-05 17:08:00,164.855,164.875,164.85,164.86,66800000.0
2008-06-05 17:09:00,164.86,164.87,164.85,164.855,64600000.0
2008-06-05 17:10:00,164.85,164.885,164.85,164.88,65300000.0
2008-06-05 17:11:00,164.885,164.89,164.87,164.885,70400000.0
2008-06-05 17:12:00,164.885,164.895,164.855,164.89,52800000.0
2008-06-05 17:13:00,164.89,164.905,164.885,164.905,86300000.0
2008-06-05 17:14:00,164.905,164.93,164.895,164.915,63600000.0
2008-06-05 17:15:00,164.92,164.935,164.91,164.915,41700000.0
2008-06-05 17:16:00,164.915,164.935,164.915,164.915,46900000.0
2008-06-05 17:17:00,164.915,164.955,164.915,164.945,53800000.0
2008-06-05 17:18:00,164.94,164.945,164.9,164.93,65200000.0
2008-06-05 17:19:00,164.93,164.935,164.9,164.915,65200000.0
2008-06-05 17:20:00,164.915,164.93,164.895,164.915,41100000.0
2008-06-05 17:21:00,164.91,164.915,164.885,164.89,73700000.0
2008-06-05 17:22:00,164.89,164.9,164.855,164.89,82400000.0
2008-06-05 17:23:00,164.885,164.91,164.88,164.895,64800000.0
2008-06-05 17:24:00,164.895,164.905,164.875,164.875,62500000.0
2008-06-05 17:25:00,164.885,164.91,164.865,164.87,60700000.0
2008-06-05 17:26:00,164.875,164.88,164.825,164.83,75300000.0
2008-06-05 17:27:00,164.83,164.835,164.815,164.825,56700000.0
2008-06-05 17:28:00,164.825,164.83,164.81,164.82,47600000.0
2008-06-05 17:29:00,164.82,164.845,164.82,164.84,54800000.0
2008-06-05 17:30:00,164.84,164.845,164.81,164.84,83000000.0
2008-06-05 17:31:00,164.845,164.855,164.835,164.84,78400000.0
2008-06-05 17:32:00,164.845,164.85,164.82,164.825,45000000.0
2008-06-05 17:33:00,164.82,164.825,164.775,164.815,58100000.0
2008-06-05 17:34:00,164.815,164.825,164.805,164.815,48500000.0
2008-06-05 17:35:00,164.815,164.835,164.8,164.81,39300000.0
2008-06-05 17:36:00,164.81,164.87,164.81,164.865,48900000.0
2008-06-05 17:37:00,164.865,164.885,164.86,164.88,46300000.0
2008-06-05 17:38:00,164.885,164.905,164.88,164.895,41900000.0
2008-06-05 17:39:00,164.9,164.91,164.885,164.885,29900000.0
2008-06-05 17:40:00,164.89,164.895,164.85,164.89,47300000.0
2008-06-05 17:41:00,164.895,164.905,164.88,164.9,36800000.0
2008-06-05 17:42:00,164.9,164.915,164.87,164.885,41200000.0
2008-06-05 17:43:00,164.88,164.885,164.875,164.88,19600000.0
2008-06-05 17:44:00,164.88,164.895,164.87,164.895,32100000.0
2008-06-05 17:45:00,164.895,164.915,164.895,164.915,14200000.0
2008-06-05 17:46:00,164.91,164.935,164.91,164.92,25900000.0
2008-06-05 17:47:00,164.925,164.935,164.92,164.925,20500000.0
2008-06-05 17:48:00,164.92,164.925,164.88,164.925,39000000.0
2008-06-05 17:49:00,164.925,164.925,164.885,164.89,46000000.0
2008-06-05 17:50:00,164.885,164.895,164.86,164.86,41200000.0
2008-06-05 17:51:00,164.86,164.895,164.845,164.88,50200000.0
2008-06-05 17:52:00,164.88,164.895,164.85,164.88,86300000.0
2008-06-05 17:53:00,164.88,164.89,164.86,164.885,53400000.0
2008-06-05 17:54:00,164.88,164.92,164.88,164.905,51200000.0
2008-06-05 17:55:00,164.91,164.925,164.9,164.925,58100000.0
2008-06-05 17:56:00,164.925,164.94,164.92,164.93,27600000.0
2008-06-05 17:57:00,164.93,164.935,164.91,164.92,27600000.0
2008-06-05 17:58:00,164.92,164.935,164.92,164.925,48400000.0
2008-06-05 17:59:00,164.925,164.925,164.92,164.92,17800000.0
2008-06-05 18:00:00,164.92,164.93,164.915,164.92,28900000.0
2008-06-05 18:01:00,164.92,164.945,164.915,164.94,42400000.0
2008-06-05 18:02:00,164.94,164.94,164.925,164.93,29300000.0
2008-06-05 18:03:00,164.925,164.935,164.92,164.925,21600000.0
2008-06-05 18:04:00,164.925,164.955,164.925,164.93,55400000.0
2008-06-05 18:05:00,164.935,164.945,164.885,164.945,74900000.0
2008-06-05 18:06:00,164.945,164.95,164.93,164.94,40100000.0
2008-06-05 18:07:00,164.94,164.94,164.93,164.935,19400000.0
2008-06-05 18:08:00,164.935,164.955,164.93,164.94,37600000.0
2008-06-05 18:09:00,164.94,164.94,164.885,164.91,81300000.0
2008-06-05 18:10:00,164.91,164.92,164.905,164.92,56200000.0
2008-06-05 18:11:00,164.915,164.935,164.91,164.92,61600000.0
2008-06-05 18:12:00,164.92,164.94,164.92,164.92,57100000.0
2008-06-05 18:13:00,164.92,164.93,164.91,164.91,37500000.0
2008-06-05 18:14:00,164.915,164.915,164.88,164.905,66000000.0
2008-06-05 18:15:00,164.9,164.905,164.88,164.9,57600000.0
2008-06-05 18:16:00,164.9,164.905,164.885,164.9,16700000.0
2008-06-05 18:17:00,164.9,164.92,164.895,164.9,32900000.0
2008-06-05 18:18:00,164.9,164.92,164.895,164.9,32800000.0
2008-06-05 18:19:00,164.895,164.915,164.89,164.9,56000000.0
2008-06-05 18:20:00,164.9,164.92,164.89,164.915,37200000.0
2008-06-05 18:21:00,164.91,164.935,164.91,164.925,39200000.0
2008-06-05 18:22:00,164.93,164.94,164.92,164.935,38600000.0
2008-06-05 18:23:00,164.935,164.94,164.92,164.93,29200000.0
2008-06-05 18:24:00,164.93,164.935,164.925,164.93,34500000.0
2008-06-05 18:25:00,164.93,164.945,164.9,164.935,55900000.0
2008-06-05 18:26:00,164.935,164.955,164.93,164.94,45400000.0
2008-06-05 18:27:00,164.94,164.945,164.935,164.935,34100000.0
2008-06-05 18:28:00,164.935,164.945,164.925,164.93,13800000.0
2008-06-05 18:29:00,164.93,164.94,164.93,164.94,12000000.0
2008-06-05 18:30:00,164.94,164.95,164.935,164.94,10900000.0
2008-06-05 18:31:00,164.94,164.945,164.935,164.935,43400000.0
2008-06-05 18:32:00,164.935,164.935,164.92,164.93,14100000.0
2008-06-05 18:33:00,164.93,164.94,164.905,164.905,27300000.0
2008-06-05 18:34:00,164.905,164.91,164.905,164.905,13300000.0
2008-06-05 18:35:00,164.905,164.905,164.88,164.88,19500000.0
2008-06-05 18:36:00,164.88,164.895,164.88,164.88,21800000.0
2008-06-05 18:37:00,164.88,164.885,164.85,164.87,40800000.0
2008-06-05 18:38:00,164.87,164.87,164.865,164.865,12400000.0
2008-06-05 18:39:00,164.865,164.885,164.865,164.87,18000000.0
2008-06-05 18:40:00,164.875,164.895,164.86,164.895,33600000.0
2008-06-05 18:41:00,164.9,164.905,164.895,164.895,21200000.0
2008-06-05 18:42:00,164.895,164.9,164.85,164.86,30200000.0
2008-06-05 18:43:00,164.86,164.885,164.855,164.86,28000000.0
2008-06-05 18:44:00,164.86,164.865,164.845,164.845,11800000.0
2008-06-05 18:45:00,164.845,164.855,164.84,164.845,21700000.0
2008-06-05 18:46:00,164.84,164.855,164.84,164.84,35400000.0
2008-06-05 18:47:00,164.845,164.845,164.825,164.825,20300000.0
2008-06-05 18:48:00,164.825,164.825,164.79,164.82,42100000.0
2008-06-05 18:49:00,164.815,164.82,164.805,164.815,18700000.0
2008-06-05 18:50:00,164.815,164.815,164.805,164.815,35500000.0
2008-06-05 18:51:00,164.815,164.815,164.79,164.8,54600000.0
2008-06-05 18:52:00,164.805,164.815,164.8,164.81,52400000.0
2008-06-05 18:53:00,164.81,164.81,164.8,164.8,20600000.0
2008-06-05 18:54:00,164.805,164.815,164.79,164.815,39300000.0
2008-06-05 18:55:00,164.81,164.815,164.8,164.805,36200000.0
2008-06-05 18:56:00,164.81,164.825,164.8,164.81,66000000.0
2008-06-05 18:57:00,164.81,164.865,164.81,164.855,89100000.0
2008-06-05 18:58:00,164.855,164.9,164.855,164.9,61400000.0
2008-06-05 18:59:00,164.9,164.905,164.845,164.85,48800000.0
2008-06-05 19:00:00,164.85,164.885,164.85,164.885,33300000.0
2008-06-05 19:01:00,164.885,164.91,164.88,164.905,27700000.0
2008-06-05 19:02:00,164.905,164.905,164.88,164.88,16600000.0
2008-06-05 19:03:00,164.885,164.9,164.88,164.89,9200000.0
2008-06-05 19:04:00,164.89,164.89,164.865,164.875,17800000.0
2008-06-05 19:05:00,164.875,164.89,164.85,164.89,18400000.0
2008-06-05 19:06:00,164.885,164.915,164.88,164.89,15600000.0
2008-06-05 19:07:00,164.89,164.905,164.885,164.895,14800000.0
2008-06-05 19:08:00,164.9,164.905,164.895,164.905,4000000.0
2008-06-05 19:09:00,164.9,164.91,164.9,164.9,14400000.0
2008-06-05 19:10:00,164.905,164.915,164.905,164.915,6800000.0
2008-06-05 19:11:00,164.915,164.925,164.91,164.92,14200000.0
2008-06-05 19:12:00,164.925,164.925,164.9,164.9,13400000.0
2008-06-05 19:13:00,164.905,164.92,164.9,164.915,13200000.0
2008-06-05 19:14:00,164.92,164.925,164.915,164.915,4000000.0
2008-06-05 19:15:00,164.92,164.925,164.9,164.915,14700000.0
2008-06-05 19:16:00,164.92,164.935,164.905,164.915,18000000.0
2008-06-05 19:17:00,164.915,164.925,164.905,164.925,10200000.0
2008-06-05 19:18:00,164.925,164.93,164.915,164.93,8600000.0
2008-06-05 19:19:00,164.925,164.93,164.92,164.925,5800000.0
2008-06-05 19:20:00,164.925,164.935,164.9,164.93,16600000.0
2008-06-05 19:21:00,164.925,164.93,164.895,164.91,18600000.0
2008-06-05 19:22:00,164.905,164.905,164.895,164.895,8600000.0
2008-06-05 19:23:00,164.895,164.905,164.895,164.9,9000000.0
2008-06-05 19:24:00,164.9,164.9,164.875,164.875,6400000.0
2008-06-05 19:25:00,164.88,164.885,164.87,164.875,21400000.0
2008-06-05 19:26:00,164.88,164.91,164.875,164.905,14800000.0
2008-06-05 19:27:00,164.905,164.925,164.9,164.915,18800000.0
2008-06-05 19:28:00,164.92,164.93,164.905,164.905,8800000.0
2008-06-05 19:29:00,164.905,164.915,164.88,164.885,18600000.0
2008-06-05 19:30:00,164.885,164.905,164.87,164.905,18000000.0
2008-06-05 19:31:00,164.9,164.9,164.87,164.875,10400000.0
2008-06-05 19:32:00,164.875,164.885,164.875,164.875,10600000.0
2008-06-05 19:33:00,164.875,164.905,164.875,164.905,10600000.0
2008-06-05 19:34:00,164.905,164.93,164.9,164.925,22400000.0
2008-06-05 19:35:00,164.925,164.935,164.92,164.935,18900000.0
2008-06-05 19:36:00,164.94,164.94,164.93,164.935,8400000.0
2008-06-05 19:37:00,164.935,164.935,164.9,164.905,10200000.0
2008-06-05 19:38:00,164.905,164.91,164.905,164.91,1800000.0
2008-06-05 19:39:00,164.91,164.945,164.91,164.94,27400000.0
2008-06-05 19:40:00,164.94,164.95,164.925,164.925,15400000.0
2008-06-05 19:41:00,164.92,164.955,164.91,164.955,14800000.0
2008-06-05 19:42:00,164.955,164.965,164.93,164.965,25000000.0
2008-06-05 19:43:00,164.965,164.965,164.95,164.965,13200000.0
2008-06-05 19:44:00,164.965,164.965,164.93,164.93,13000000.0
2008-06-05 19:45:00,164.925,164.96,164.915,164.925,32000000.0
2008-06-05 19:46:00,164.93,164.935,164.905,164.91,14000000.0
2008-06-05 19:47:00,164.915,164.915,164.88,164.91,25300000.0
2008-06-05 19:48:00,164.91,164.91,164.895,164.9,9800000.0
2008-06-05 19:49:00,164.895,164.915,164.88,164.91,16600000.0
2008-06-05 19:50:00,164.915,164.93,164.895,164.905,19500000.0
2008-06-05 19:51:00,164.925,164.935,164.91,164.935,19000000.0
2008-06-05 19:52:00,164.925,164.93,164.9,164.915,29100000.0
2008-06-05 19:53:00,164.92,164.92,164.88,164.9,18600000.0
2008-06-05 19:54:00,164.9,164.905,164.89,164.89,6400000.0
2008-06-05 19:55:00,164.885,164.905,164.885,164.895,11600000.0
2008-06-05 19:56:00,164.9,164.9,164.88,164.9,8800000.0
2008-06-05 19:57:00,164.895,164.915,164.895,164.895,14000000.0
2008-06-05 19:58:00,164.895,164.905,164.89,164.895,11200000.0
2008-06-05 19:59:00,164.895,164.915,164.895,164.905,15000000.0
2008-06-05 20:00:00,164.905,164.905,164.865,164.87,22000000.0
2008-06-05 20:01:00,164.87,164.875,164.85,164.86,13200000.0
2008-06-05 20:02:00,164.86,164.86,164.82,164.82,12800000.0
2008-06-05 20:03:00,164.82,164.845,164.8,164.805,35700000.0
2008-06-05 20:04:00,164.795,164.85,164.795,164.815,34800000.0
2008-06-05 20:05:00,164.82,164.83,164.805,164.82,38400000.0
2008-06-05 20:06:00,164.82,164.83,164.81,164.81,21600000.0
2008-06-05 20:07:00,164.81,164.82,164.795,164.8,27200000.0
2008-06-05 20:08:00,164.805,164.81,164.78,164.78,29400000.0
2008-06-05 20:09:00,164.78,164.78,164.745,164.75,44100000.0
2008-06-05 20:10:00,164.75,164.75,164.745,164.75,11000000.0
2008-06-05 20:11:00,164.75,164.755,164.745,164.75,15400000.0
2008-06-05 20:12:00,164.75,164.785,164.745,164.78,31400000.0
2008-06-05 20:13:00,164.78,164.78,164.74,164.74,12200000.0
2008-06-05 20:14:00,164.745,164.76,164.745,164.75,14800000.0
2008-06-05 20:15:00,164.75,164.76,164.745,164.745,7800000.0
2008-06-05 20:16:00,164.74,164.77,164.735,164.74,16200000.0
2008-06-05 20:17:00,164.74,164.76,164.73,164.73,22600000.0
2008-06-05 20:18:00,164.73,164.73,164.72,164.73,15400000.0
2008-06-05 20:19:00,164.73,164.77,164.73,164.76,14300000.0
2008-06-05 20:20:00,164.76,164.76,164.625,164.64,73100000.0
2008-06-05 20:21:00,164.645,164.67,164.63,164.66,57000000.0
2008-06-05 20:22:00,164.67,164.67,164.59,164.595,59700000.0
2008-06-05 20:23:00,164.595,164.66,164.57,164.645,76200000.0
2008-06-05 20:24:00,164.645,164.65,164.59,164.635,91100000.0
2008-06-05 20:25:00,164.64,164.675,164.625,164.65,41000000.0
2008-06-05 20:26:00,164.655,164.655,164.64,164.645,28500000.0
2008-06-05 20:27:00,164.645,164.65,164.615,164.625,33600000.0
2008-06-05 20:28:00,164.625,164.65,164.6,164.62,44600000.0
2008-06-05 20:29:00,164.62,164.665,164.61,164.635,50000000.0
2008-06-05 20:30:00,164.635,164.66,164.615,164.66,62500000.0
2008-06-05 20:31:00,164.66,164.675,164.62,164.63,69000000.0
2008-06-05 20:32:00,164.63,164.685,164.625,164.63,65500000.0
2008-06-05 20:33:00,164.625,164.68,164.625,164.645,46400000.0
2008-06-05 20:34:00,164.64,164.645,164.615,164.645,24700000.0
2008-06-05 20:35:00,164.64,164.715,164.63,164.7,58800000.0
2008-06-05 20:36:00,164.705,164.71,164.66,164.695,40100000.0
2008-06-05 20:37:00,164.695,164.705,164.66,164.685,47700000.0
2008-06-05 20:38:00,164.685,164.705,164.66,164.685,42600000.0
2008-06-05 20:39:00,164.685,164.78,164.685,164.77,40900000.0
2008-06-05 20:40:00,164.77,164.77,164.72,164.735,27100000.0
2008-06-05 20:41:00,164.735,164.755,164.71,164.725,62700000.0
2008-06-05 20:42:00,164.725,164.74,164.635,164.64,66900000.0
2008-06-05 20:43:00,164.65,164.665,164.625,164.65,35900000.0
2008-06-05 20:44:00,164.655,164.7,164.645,164.695,34500000.0
2008-06-05 20:45:00,164.695,164.805,164.69,164.8,57700000.0
2008-06-05 20:46:00,164.79,164.79,164.73,164.745,50300000.0
2008-06-05 20:47:00,164.75,164.75,164.715,164.735,29300000.0
2008-06-05 20:48:00,164.74,164.75,164.74,164.745,13300000.0
2008-06-05 20:49:00,164.745,164.78,164.74,164.775,23300000.0
2008-06-05 20:50:00,164.78,164.785,164.765,164.775,27900000.0
2008-06-05 20:51:00,164.775,164.78,164.685,164.715,76100000.0
2008-06-05 20:52:00,164.71,164.725,164.655,164.66,51400000.0
2008-06-05 20:53:00,164.665,164.675,164.62,164.63,47700000.0
2008-06-05 20:54:00,164.63,164.67,164.63,164.66,59300000.0
2008-06-05 20:55:00,164.66,164.685,164.66,164.67,47100000.0
2008-06-05 20:56:00,164.67,164.695,164.665,164.695,36800000.0
2008-06-05 20:57:00,164.695,164.71,164.68,164.7,40100000.0
2008-06-05 20:58:00,164.7,164.72,164.7,164.7,24800000.0
2008-06-05 20:59:00,164.7,164.715,164.69,164.705,62700000.0
2008-06-05 21:00:00,164.71,164.715,164.685,164.705,27900000.0
2008-06-05 21:01:00,164.705,164.78,164.705,164.745,44800000.0
2008-06-05 21:02:00,164.75,164.785,164.745,164.775,27700000.0
2008-06-05 21:03:00,164.78,164.785,164.73,164.745,65000000.0
2008-06-05 21:04:00,164.75,164.78,164.75,164.775,30200000.0
2008-06-05 21:05:00,164.775,164.805,164.775,164.78,22900000.0
2008-06-05 21:06:00,164.78,164.82,164.775,164.815,23000000.0
2008-06-05 21:07:00,164.825,164.845,164.825,164.835,25100000.0
2008-06-05 21:08:00,164.835,164.885,164.83,164.865,56000000.0
2008-06-05 21:09:00,164.87,164.93,164.87,164.91,63300000.0
2008-06-05 21:10:00,164.905,164.915,164.88,164.915,71300000.0
2008-06-05 21:11:00,164.915,164.935,164.9,164.93,46700000.0
2008-06-05 21:12:00,164.93,164.955,164.93,164.95,32400000.0
2008-06-05 21:13:00,164.95,164.955,164.93,164.95,28400000.0
2008-06-05 21:14:00,164.945,164.945,164.925,164.935,20900000.0
2008-06-05 21:15:00,164.93,164.94,164.925,164.94,27600000.0
2008-06-05 21:16:00,164.935,164.955,164.93,164.935,25700000.0
2008-06-05 21:17:00,164.93,164.93,164.885,164.905,26700000.0
2008-06-05 21:18:00,164.915,164.95,164.905,164.935,39100000.0
2008-06-05 21:19:00,164.95,164.955,164.93,164.955,29800000.0
2008-06-05 21:20:00,164.95,164.955,164.91,164.91,19900000.0
2008-06-05 21:21:00,164.915,164.94,164.91,164.94,13300000.0
2008-06-05 21:22:00,164.94,164.945,164.92,164.92,22000000.0
2008-06-05 21:23:00,164.92,164.925,164.9,164.925,35500000.0
2008-06-05 21:24:00,164.925,164.925,164.915,164.915,7200000.0
2008-06-05 21:25:00,164.92,164.925,164.9,164.905,10400000.0
2008-06-05 21:26:00,164.91,164.94,164.91,164.94,27200000.0
2008-06-05 21:27:00,164.94,164.94,164.88,164.9,40100000.0
2008-06-05 21:28:00,164.9,164.925,164.9,164.92,14700000.0
2008-06-05 21:29:00,164.925,164.925,164.915,164.92,7300000.0
2008-06-05 21:30:00,164.925,164.95,164.925,164.95,21200000.0
2008-06-05 21:31:00,164.945,164.945,164.935,164.945,7300000.0
2008-06-05 21:32:00,164.945,164.945,164.945,164.945,1200000.0
2008-06-05 21:33:00,164.935,164.935,164.93,164.93,13200000.0
2008-06-05 21:34:00,164.93,164.94,164.92,164.925,8200000.0
2008-06-05 21:35:00,164.93,164.95,164.925,164.945,10500000.0
2008-06-05 21:36:00,164.95,164.965,164.94,164.955,16600000.0
2008-06-05 21:37:00,164.95,164.97,164.94,164.965,19000000.0
2008-06-05 21:38:00,164.965,165.115,164.965,165.105,65300000.0
2008-06-05 21:39:00,165.11,165.125,165.09,165.095,70200000.0
2008-06-05 21:40:00,165.1,165.125,165.09,165.125,37200000.0
2008-06-05 21:41:00,165.125,165.165,165.125,165.155,52600000.0
2008-06-05 21:42:00,165.15,165.16,165.145,165.16,29200000.0
2008-06-05 21:43:00,165.155,165.16,165.145,165.15,30600000.0
2008-06-05 21:44:00,165.15,165.16,165.13,165.14,42300000.0
2008-06-05 21:45:00,165.14,165.15,165.13,165.135,34100000.0
2008-06-05 21:46:00,165.135,165.145,165.125,165.14,37700000.0
2008-06-05 21:47:00,165.145,165.155,165.14,165.145,20700000.0
2008-06-05 21:48:00,165.145,165.16,165.135,165.14,24600000.0
2008-06-05 21:49:00,165.155,165.16,165.13,165.16,37400000.0
2008-06-05 21:50:00,165.16,165.175,165.155,165.155,16200000.0
2008-06-05 21:51:00,165.16,165.165,165.155,165.16,17900000.0
2008-06-05 21:52:00,165.17,165.175,165.15,165.16,21800000.0
2008-06-05 21:53:00,165.17,165.175,165.155,165.165,29200000.0
2008-06-05 21:54:00,165.17,165.175,165.17,165.17,6900000.0
2008-06-05 21:55:00,165.165,165.165,165.165,165.165,600000.0
2008-06-05 21:56:00,165.16,165.17,165.15,165.16,8300000.0
2008-06-05 21:57:00,165.16,165.24,165.16,165.235,15500000.0
2008-06-05 21:58:00,165.24,165.25,165.215,165.23,51700000.0
2008-06-05 21:59:00,165.235,165.25,165.215,165.22,44100000.0
2008-06-05 22:00:00,165.225,165.235,165.215,165.22,34300000.0
2008-06-05 22:01:00,165.225,165.25,165.215,165.215,25500000.0
2008-06-05 22:02:00,165.215,165.22,165.21,165.22,10400000.0
2008-06-05 22:03:00,165.22,165.235,165.21,165.215,21600000.0
2008-06-05 22:04:00,165.215,165.225,165.21,165.21,24900000.0
2008-06-05 22:05:00,165.215,165.215,165.19,165.2,47000000.0
2008-06-05 22:06:00,165.19,165.22,165.19,165.21,34700000.0
2008-06-05 22:07:00,165.215,165.22,165.19,165.22,30500000.0
2008-06-05 22:08:00,165.22,165.225,165.195,165.195,25100000.0
2008-06-05 22:09:00,165.195,165.215,165.175,165.205,22100000.0
2008-06-05 22:10:00,165.2,165.2,165.18,165.185,7300000.0
2008-06-05 22:11:00,165.19,165.195,165.175,165.18,8300000.0
2008-06-05 22:12:00,165.19,165.205,165.17,165.185,17800000.0
2008-06-05 22:13:00,165.19,165.2,165.18,165.19,18500000.0
2008-06-05 22:14:00,165.195,165.195,165.18,165.195,61000000.0
2008-06-05 22:15:00,165.2,165.215,165.2,165.205,38500000.0
2008-06-05 22:16:00,165.205,165.21,165.185,165.185,55800000.0
2008-06-05 22:17:00,165.19,165.19,165.175,165.19,45400000.0
2008-06-05 22:18:00,165.175,165.195,165.175,165.19,35800000.0
2008-06-05 22:19:00,165.19,165.19,165.185,165.19,24900000.0
2008-06-05 22:20:00,165.19,165.21,165.185,165.2,78100000.0
2008-06-05 22:21:00,165.2,165.2,165.2,165.2,9900000.0
2008-06-05 22:22:00,165.2,165.2,165.2,165.2,5900000.0
2008-06-05 22:23:00,165.2,165.22,165.2,165.215,63800000.0
2008-06-05 22:24:00,165.215,165.255,165.215,165.23,75000000.0
2008-06-05 22:25:00,165.235,165.245,165.235,165.235,20700000.0
2008-06-05 22:26:00,165.23,165.24,165.23,165.235,17900000.0
2008-06-05 22:27:00,165.235,165.24,165.23,165.235,29800000.0
2008-06-05 22:28:00,165.23,165.235,165.225,165.225,16000000.0
2008-06-05 22:29:00,165.225,165.23,165.225,165.225,19900000.0
2008-06-05 22:30:00,165.225,165.235,165.225,165.23,20000000.0
2008-06-05 22:31:00,165.23,165.23,165.23,165.23,6000000.0
2008-06-05 22:32:00,165.23,165.23,165.2,165.2,45300000.0
2008-06-05 22:33:00,165.2,165.205,165.17,165.19,82000000.0
2008-06-05 22:34:00,165.19,165.2,165.19,165.19,42200000.0
2008-06-05 22:35:00,165.195,165.2,165.19,165.19,25600000.0
2008-06-05 22:36:00,165.19,165.22,165.19,165.215,69200000.0
2008-06-05 22:37:00,165.21,165.22,165.19,165.19,64500000.0
2008-06-05 22:38:00,165.19,165.2,165.19,165.2,30000000.0
2008-06-05 22:39:00,165.195,165.22,165.195,165.205,118600000.0
2008-06-05 22:40:00,165.2,165.21,165.18,165.19,73300000.0
2008-06-05 22:41:00,165.195,165.21,165.195,165.195,36100000.0
2008-06-05 22:42:00,165.195,165.205,165.16,165.17,118400000.0
2008-06-05 22:43:00,165.165,165.17,165.16,165.165,54400000.0
2008-06-05 22:44:00,165.16,165.205,165.16,165.19,100300000.0
2008-06-05 22:45:00,165.185,165.185,165.18,165.185,29600000.0
2008-06-05 22:46:00,165.185,165.2,165.18,165.195,86200000.0
2008-06-05 22:47:00,165.195,165.195,165.175,165.19,37500000.0
2008-06-05 22:48:00,165.19,165.19,165.185,165.19,20800000.0
2008-06-05 22:49:00,165.19,165.19,165.17,165.18,59700000.0
2008-06-05 22:50:00,165.17,165.18,165.16,165.165,57400000.0
2008-06-05 22:51:00,165.165,165.185,165.165,165.17,55400000.0
2008-06-05 22:52:00,165.17,165.175,165.17,165.17,12600000.0
2008-06-05 22:53:00,165.17,165.175,165.165,165.17,11900000.0
2008-06-05 22:54:00,165.17,165.17,165.165,165.165,20600000.0
2008-06-05 22:55:00,165.165,165.18,165.165,165.165,23300000.0
2008-06-05 22:56:00,165.17,165.18,165.17,165.175,7000000.0
2008-06-05 22:57:00,165.175,165.175,165.175,165.175,2000000.0
2008-06-05 22:58:00,165.165,165.19,165.16,165.175,45300000.0
2008-06-05 22:59:00,165.175,165.205,165.16,165.19,25400000.0
2008-06-05 23:00:00,165.195,165.195,165.17,165.18,12600000.0
2008-06-05 23:01:00,165.185,165.185,165.16,165.17,21900000.0
2008-06-05 23:02:00,165.17,165.17,165.17,165.17,11400000.0
2008-06-05 23:03:00,165.16,165.16,165.16,165.16,4300000.0
2008-06-05 23:04:00,165.175,165.19,165.175,165.19,4900000.0
2008-06-05 23:05:00,165.2,165.21,165.2,165.2,21500000.0
2008-06-05 23:06:00,165.21,165.21,165.2,165.2,16200000.0
2008-06-05 23:07:00,165.21,165.21,165.19,165.2,41900000.0
2008-06-05 23:08:00,165.19,165.19,165.18,165.18,21100000.0
2008-06-05 23:09:00,165.19,165.19,165.18,165.18,4200000.0
2008-06-05 23:10:00,165.19,165.19,165.19,165.19,9600000.0
2008-06-05 23:11:00,165.19,165.19,165.19,165.19,4800000.0
2008-06-05 23:12:00,165.19,165.19,165.19,165.19,2400000.0
2008-06-05 23:13:00,165.19,165.21,165.19,165.19,59100000.0
2008-06-05 23:14:00,165.19,165.21,165.18,165.19,72200000.0
2008-06-05 23:15:00,165.19,165.195,165.19,165.195,17100000.0
2008-06-05 23:16:00,165.195,165.2,165.195,165.2,11200000.0
2008-06-05 23:17:00,165.2,165.2,165.185,165.19,17600000.0
2008-06-05 23:18:00,165.19,165.2,165.19,165.195,8300000.0
2008-06-05 23:19:00,165.195,165.2,165.16,165.16,50500000.0
2008-06-05 23:20:00,165.175,165.18,165.175,165.18,18100000.0
2008-06-05 23:21:00,165.18,165.18,165.175,165.18,9400000.0
2008-06-05 23:22:00,165.18,165.185,165.17,165.18,18500000.0
2008-06-05 23:23:00,165.175,165.185,165.175,165.18,22700000.0
2008-06-05 23:24:00,165.18,165.2,165.165,165.195,62200000.0
2008-06-05 23:25:00,165.2,165.2,165.195,165.195,7000000.0
2008-06-05 23:26:00,165.2,165.2,165.195,165.195,2800000.0
2008-06-05 23:27:00,165.19,165.2,165.19,165.195,20700000.0
2008-06-05 23:28:00,165.195,165.195,165.185,165.19,10800000.0
2008-06-05 23:29:00,165.19,165.195,165.19,165.19,14300000.0
2008-06-05 23:30:00,165.185,165.19,165.17,165.17,27200000.0
2008-06-05 23:31:00,165.17,165.17,165.13,165.13,23450000.0
2008-06-05 23:32:00,165.13,165.14,165.13,165.13,950000.0
2008-06-05 23:33:00,165.13,165.13,165.13,165.13,350000.0
2008-06-05 23:34:00,165.13,165.13,165.12,165.12,1350000.0
2008-06-05 23:35:00,165.12,165.12,165.12,165.12,350000.0
2008-06-05 23:36:00,165.12,165.12,165.12,165.12,400000.0
2008-06-05 23:37:00,165.14,165.15,165.12,165.12,20200000.0
2008-06-05 23:38:00,165.12,165.12,165.1,165.1,12700000.0
2008-06-05 23:39:00,165.1,165.1,165.1,165.1,10200000.0
2008-06-05 23:40:00,165.1,165.13,165.1,165.11,63000000.0
2008-06-05 23:41:00,165.12,165.14,165.09,165.09,38300000.0
2008-06-05 23:42:00,165.09,165.1,165.09,165.1,14700000.0
2008-06-05 23:43:00,165.1,165.125,165.1,165.125,33900000.0
2008-06-05 23:44:00,165.12,165.12,165.1,165.1,39200000.0
2008-06-05 23:45:00,165.1,165.1,165.1,165.1,28200000.0
2008-06-05 23:46:00,165.1,165.1,165.1,165.1,16300000.0
2008-06-05 23:47:00,165.1,165.1,165.1,165.1,4100000.0
2008-06-05 23:48:00,165.1,165.1,165.1,165.1,12500000.0
2008-06-05 23:49:00,165.1,165.105,165.1,165.1,24300000.0
2008-06-05 23:50:00,165.1,165.1,165.1,165.1,9600000.0
2008-06-05 23:51:00,165.11,165.11,165.105,165.105,6800000.0
2008-06-05 23:52:00,165.1,165.12,165.1,165.105,28900000.0
2008-06-05 23:53:00,165.105,165.115,165.1,165.1,24700000.0
2008-06-05 23:54:00,165.1,165.1,165.1,165.1,5000000.0
2008-06-05 23:55:00,165.1,165.1,165.095,165.1,11800000.0
2008-06-05 23:56:00,165.1,165.105,165.1,165.105,9000000.0
2008-06-05 23:57:00,165.1,165.1,165.1,165.1,6900000.0
2008-06-05 23:58:00,165.1,165.1,165.1,165.1,1500000.0
2008-06-05 23:59:00,165.1,165.1,165.095,165.095,10700000.0
2008-06-06 00:00:00,165.095,165.095,165.07,165.07,72000000.0
2008-06-06 00:01:00,165.07,165.07,165.04,165.05,21600000.0
2008-06-06 00:02:00,165.05,165.05,165.03,165.03,55200000.0
2008-06-06 00:03:00,165.03,165.03,165.03,165.03,2000000.0
2008-06-06 00:04:00,165.03,165.03,165.03,165.03,5800000.0
2008-06-06 00:05:00,165.03,165.04,165.03,165.04,8600000.0
2008-06-06 00:06:00,165.05,165.06,165.04,165.06,35900000.0
2008-06-06 00:07:00,165.05,165.06,165.05,165.05,19700000.0
2008-06-06 00:08:00,165.05,165.07,165.04,165.05,101100000.0
2008-06-06 00:09:00,165.05,165.055,165.04,165.055,55600000.0
2008-06-06 00:10:00,165.055,165.075,165.055,165.07,10200000.0
2008-06-06 00:11:00,165.07,165.07,165.07,165.07,4200000.0
2008-06-06 00:12:00,165.07,165.12,165.06,165.12,31400000.0
2008-06-06 00:13:00,165.11,165.13,165.07,165.12,139600000.0
2008-06-06 00:14:00,165.12,165.12,165.1,165.11,57400000.0
2008-06-06 00:15:00,165.11,165.11,165.11,165.11,5000000.0
2008-06-06 00:16:00,165.11,165.12,165.105,165.105,36500000.0
2008-06-06 00:17:00,165.1,165.12,165.1,165.12,18800000.0
2008-06-06 00:18:00,165.11,165.12,165.11,165.11,22700000.0
2008-06-06 00:20:00,165.11,165.115,165.1,165.115,106500000.0
2008-06-06 00:21:00,165.115,165.12,165.115,165.12,15700000.0
2008-06-06 00:22:00,165.12,165.135,165.12,165.125,66400000.0
2008-06-06 00:23:00,165.125,165.125,165.125,165.125,3200000.0
2008-06-06 00:24:00,165.12,165.14,165.12,165.14,24200000.0
2008-06-06 00:25:00,165.13,165.15,165.13,165.145,49700000.0
2008-06-06 00:26:00,165.145,165.145,165.145,165.145,4200000.0
2008-06-06 00:27:00,165.145,165.145,165.145,165.145,800000.0
2008-06-06 00:28:00,165.145,165.145,165.14,165.145,25200000.0
2008-06-06 00:29:00,165.145,165.145,165.105,165.105,42700000.0
2008-06-06 00:30:00,165.105,165.12,165.105,165.11,48600000.0
2008-06-06 00:31:00,165.11,165.11,165.11,165.11,9500000.0
2008-06-06 00:32:00,165.11,165.14,165.11,165.12,53300000.0
2008-06-06 00:33:00,165.13,165.14,165.12,165.14,66600000.0
2008-06-06 00:34:00,165.14,165.21,165.14,165.21,87000000.0
2008-06-06 00:35:00,165.21,165.21,165.16,165.16,39900000.0
2008-06-06 00:36:00,165.16,165.17,165.14,165.15,66100000.0
2008-06-06 00:37:00,165.15,165.15,165.14,165.15,76900000.0
2008-06-06 00:38:00,165.15,165.15,165.13,165.14,79000000.0
2008-06-06 00:39:00,165.135,165.17,165.135,165.16,95200000.0
2008-06-06 00:40:00,165.16,165.165,165.135,165.135,129000000.0
2008-06-06 00:41:00,165.135,165.14,165.135,165.135,19500000.0
2008-06-06 00:42:00,165.135,165.135,165.11,165.125,56900000.0
2008-06-06 00:43:00,165.13,165.13,165.12,165.12,37000000.0
2008-06-06 00:44:00,165.12,165.13,165.12,165.13,17000000.0
2008-06-06 00:45:00,165.13,165.17,165.13,165.17,56900000.0
2008-06-06 00:46:00,165.17,165.17,165.17,165.17,32700000.0
2008-06-06 00:47:00,165.17,165.17,165.16,165.17,35700000.0
2008-06-06 00:48:00,165.17,165.17,165.16,165.16,9500000.0
2008-06-06 00:49:00,165.16,165.185,165.14,165.17,128700000.0
2008-06-06 00:50:00,165.17,165.185,165.15,165.15,67800000.0
2008-06-06 00:51:00,165.16,165.17,165.15,165.15,40600000.0
2008-06-06 00:52:00,165.15,165.17,165.15,165.17,39700000.0
2008-06-06 00:53:00,165.17,165.17,165.15,165.15,76000000.0
2008-06-06 00:54:00,165.15,165.15,165.15,165.15,9700000.0
2008-06-06 00:55:00,165.15,165.16,165.145,165.15,25800000.0
2008-06-06 00:56:00,165.15,165.16,165.15,165.15,15100000.0
2008-06-06 00:57:00,165.15,165.15,165.13,165.15,54100000.0
2008-06-06 00:58:00,165.15,165.15,165.13,165.14,35100000.0
2008-06-06 00:59:00,165.13,165.14,165.11,165.13,27200000.0
2008-06-06 01:00:00,165.12,165.14,165.1,165.1,64000000.0
2008-06-06 01:01:00,165.11,165.13,165.1,165.1,102600000.0
2008-06-06 01:02:00,165.11,165.13,165.1,165.12,77300000.0
2008-06-06 01:03:00,165.12,165.13,165.11,165.12,48500000.0
2008-06-06 01:04:00,165.12,165.12,165.11,165.12,33000000.0
2008-06-06 01:05:00,165.12,165.15,165.12,165.15,41000000.0
2008-06-06 01:06:00,165.15,165.15,165.105,165.15,43300000.0
2008-06-06 01:07:00,165.13,165.15,165.12,165.14,33300000.0
2008-06-06 01:08:00,165.14,165.14,165.12,165.13,10500000.0
2008-06-06 01:09:00,165.13,165.16,165.13,165.15,46700000.0
2008-06-06 01:10:00,165.15,165.16,165.14,165.14,22600000.0
2008-06-06 01:12:00,165.15,165.15,165.14,165.15,13500000.0
2008-06-06 01:13:00,165.14,165.15,165.14,165.15,12000000.0
2008-06-06 01:14:00,165.16,165.17,165.15,165.17,48100000.0
2008-06-06 01:15:00,165.16,165.17,165.15,165.15,29800000.0
2008-06-06 01:16:00,165.16,165.17,165.16,165.16,36300000.0
2008-06-06 01:17:00,165.16,165.16,165.13,165.14,112600000.0
2008-06-06 01:18:00,165.14,165.16,165.14,165.16,26700000.0
2008-06-06 01:19:00,165.15,165.15,165.15,165.15,6400000.0
2008-06-06 01:20:00,165.15,165.15,165.15,165.15,11300000.0
2008-06-06 01:21:00,165.15,165.15,165.15,165.15,12800000.0
2008-06-06 01:22:00,165.14,165.15,165.14,165.15,5100000.0
2008-06-06 01:23:00,165.15,165.15,165.15,165.15,1500000.0
2008-06-06 01:24:00,165.15,165.15,165.13,165.14,18300000.0
2008-06-06 01:25:00,165.14,165.14,165.1,165.11,27300000.0
2008-06-06 01:26:00,165.1,165.12,165.09,165.11,48500000.0
2008-06-06 01:27:00,165.11,165.13,165.11,165.12,10500000.0
2008-06-06 01:28:00,165.11,165.12,165.11,165.11,10400000.0
2008-06-06 01:29:00,165.11,165.11,165.1,165.11,12000000.0
2008-06-06 01:30:00,165.12,165.13,165.12,165.13,11600000.0
2008-06-06 01:31:00,165.12,165.15,165.1,165.15,51300000.0
2008-06-06 01:32:00,165.15,165.15,165.14,165.15,7500000.0
2008-06-06 01:33:00,165.16,165.16,165.15,165.16,7500000.0
2008-06-06 01:34:00,165.16,165.16,165.16,165.16,4500000.0
2008-06-06 01:35:00,165.16,165.175,165.15,165.16,24900000.0
2008-06-06 01:36:00,165.16,165.175,165.16,165.17,20600000.0
2008-06-06 01:37:00,165.18,165.18,165.16,165.18,26500000.0
2008-06-06 01:38:00,165.17,165.18,165.15,165.17,99499998.0
2008-06-06 01:39:00,165.16,165.18,165.14,165.145,26699999.0
2008-06-06 01:40:00,165.15,165.19,165.15,165.18,37300000.0
2008-06-06 01:41:00,165.18,165.18,165.17,165.18,13500000.0
2008-06-06 01:42:00,165.18,165.18,165.17,165.17,9200000.0
2008-06-06 01:43:00,165.17,165.17,165.17,165.17,14200000.0
2008-06-06 01:44:00,165.17,165.17,165.17,165.17,3000000.0
2008-06-06 01:45:00,165.17,165.18,165.15,165.17,59800000.0
2008-06-06 01:46:00,165.17,165.17,165.15,165.16,83800000.0
2008-06-06 01:47:00,165.16,165.18,165.11,165.18,75600000.0
2008-06-06 01:48:00,165.17,165.2,165.16,165.2,87200000.0
2008-06-06 01:49:00,165.2,165.24,165.19,165.24,120500000.0
2008-06-06 01:50:00,165.24,165.24,165.18,165.19,98700000.0
2008-06-06 01:51:00,165.2,165.21,165.18,165.18,7500000.0
2008-06-06 01:52:00,165.18,165.19,165.14,165.14,52700000.0
2008-06-06 01:53:00,165.14,165.15,165.13,165.14,63900000.0
2008-06-06 01:54:00,165.15,165.17,165.13,165.14,69500000.0
2008-06-06 01:55:00,165.14,165.16,165.14,165.14,22000000.0
2008-06-06 01:56:00,165.16,165.18,165.14,165.18,114700001.0
2008-06-06 01:57:00,165.17,165.19,165.15,165.16,62600000.0
2008-06-06 01:58:00,165.16,165.18,165.15,165.17,46500000.0
2008-06-06 01:59:00,165.18,165.185,165.16,165.16,84200001.0
2008-06-06 02:00:00,165.16,165.16,165.12,165.12,90099999.0
2008-06-06 02:01:00,165.125,165.13,165.1,165.1,78800000.0
2008-06-06 02:02:00,165.1,165.11,165.095,165.1,61100000.0
2008-06-06 02:03:00,165.1,165.12,165.1,165.1,41800000.0
2008-06-06 02:04:00,165.1,165.12,165.1,165.12,22100000.0
2008-06-06 02:05:00,165.12,165.13,165.1,165.13,58000000.0
2008-06-06 02:06:00,165.13,165.13,165.12,165.12,83500000.0
2008-06-06 02:07:00,165.12,165.13,165.12,165.12,79000000.0
2008-06-06 02:08:00,165.12,165.13,165.1,165.11,119300000.0
2008-06-06 02:09:00,165.11,165.13,165.11,165.12,32500000.0
2008-06-06 02:10:00,165.125,165.13,165.1,165.1,102700000.0
2008-06-06 02:11:00,165.11,165.12,165.1,165.115,28000000.0
2008-06-06 02:12:00,165.115,165.13,165.11,165.13,50100000.0
2008-06-06 02:13:00,165.14,165.16,165.14,165.16,69000000.0
2008-06-06 02:14:00,165.16,165.17,165.14,165.16,50900000.0
2008-06-06 02:15:00,165.16,165.21,165.16,165.21,48900000.0
2008-06-06 02:16:00,165.205,165.24,165.17,165.24,143200000.0
2008-06-06 02:17:00,165.23,165.24,165.22,165.23,60600000.0
2008-06-06 02:18:00,165.23,165.23,165.2,165.22,72600000.0
2008-06-06 02:19:00,165.22,165.22,165.2,165.22,58700000.0
2008-06-06 02:20:00,165.22,165.22,165.205,165.205,27400000.0
2008-06-06 02:21:00,165.205,165.205,165.14,165.15,167700000.0
2008-06-06 02:22:00,165.15,165.2,165.15,165.18,130200000.0
2008-06-06 02:23:00,165.17,165.17,165.16,165.165,64000000.0
2008-06-06 02:24:00,165.17,165.17,165.13,165.15,107500000.0
2008-06-06 02:25:00,165.13,165.13,165.09,165.09,111500000.0
2008-06-06 02:26:00,165.09,165.11,165.09,165.11,34300000.0
2008-06-06 02:27:00,165.115,165.12,165.11,165.11,68400000.0
2008-06-06 02:28:00,165.11,165.11,165.09,165.11,108800000.0
2008-06-06 02:29:00,165.11,165.13,165.11,165.11,80500000.0
2008-06-06 02:30:00,165.11,165.11,165.09,165.1,99800000.0
2008-06-06 02:31:00,165.1,165.1,165.07,165.07,73100000.0
2008-06-06 02:32:00,165.07,165.08,165.045,165.05,178200000.0
2008-06-06 02:33:00,165.05,165.07,165.03,165.03,146900000.0
2008-06-06 02:34:00,165.03,165.04,165.03,165.04,123000000.0
2008-06-06 02:35:00,165.04,165.08,165.04,165.05,82200000.0
2008-06-06 02:36:00,165.05,165.08,165.04,165.07,133100000.0
2008-06-06 02:37:00,165.07,165.09,165.055,165.08,77500000.0
2008-06-06 02:38:00,165.08,165.11,165.07,165.1,107100000.0
2008-06-06 02:39:00,165.1,165.12,165.06,165.09,131000000.0
2008-06-06 02:40:00,165.09,165.12,165.09,165.12,46800000.0
2008-06-06 02:41:00,165.11,165.12,165.1,165.12,95000000.0
2008-06-06 02:42:00,165.12,165.13,165.11,165.12,82100000.0
2008-06-06 02:43:00,165.12,165.14,165.12,165.14,54100000.0
2008-06-06 02:44:00,165.14,165.17,165.12,165.16,112000000.0
2008-06-06 02:45:00,165.16,165.16,165.12,165.13,101100000.0
2008-06-06 02:46:00,165.13,165.14,165.12,165.12,150700000.0
2008-06-06 02:47:00,165.12,165.14,165.115,165.14,97000000.0
2008-06-06 02:48:00,165.145,165.16,165.145,165.16,24500000.0
2008-06-06 02:49:00,165.16,165.17,165.15,165.17,115500000.0
2008-06-06 02:50:00,165.17,165.18,165.17,165.17,62800000.0
2008-06-06 02:51:00,165.17,165.18,165.17,165.17,31900000.0
2008-06-06 02:52:00,165.17,165.19,165.17,165.17,91900000.0
2008-06-06 02:53:00,165.17,165.19,165.17,165.18,160900000.0
2008-06-06 02:54:00,165.18,165.21,165.17,165.21,142500000.0
2008-06-06 02:55:00,165.21,165.24,165.21,165.24,211300000.0
2008-06-06 02:56:00,165.24,165.25,165.22,165.25,155200000.0
2008-06-06 02:57:00,165.25,165.39,165.25,165.39,212500000.0
2008-06-06 02:58:00,165.39,165.39,165.34,165.37,128300000.0
2008-06-06 02:59:00,165.37,165.38,165.34,165.38,199900000.0
2008-06-06 03:00:00,165.38,165.43,165.38,165.41,225400000.0
2008-06-06 03:01:00,165.41,165.42,165.4,165.4,217300000.0
2008-06-06 03:02:00,165.4,165.41,165.37,165.37,190200000.0
2008-06-06 03:03:00,165.37,165.39,165.35,165.35,86100000.0
2008-06-06 03:04:00,165.35,165.36,165.345,165.35,76500000.0
2008-06-06 03:05:00,165.35,165.44,165.35,165.44,194000000.0
2008-06-06 03:06:00,165.44,165.47,165.41,165.46,224500000.0
2008-06-06 03:07:00,165.46,165.47,165.44,165.46,121100000.0
2008-06-06 03:08:00,165.46,165.57,165.455,165.57,197300000.0
2008-06-06 03:09:00,165.58,165.62,165.56,165.6,315800000.0
2008-06-06 03:10:00,165.6,165.605,165.56,165.57,189300000.0
2008-06-06 03:11:00,165.57,165.57,165.52,165.53,209600000.0
2008-06-06 03:12:00,165.525,165.56,165.51,165.55,144400000.0
2008-06-06 03:13:00,165.56,165.56,165.53,165.53,45800000.0
2008-06-06 03:14:00,165.53,165.53,165.505,165.505,87100000.0
2008-06-06 03:15:00,165.505,165.51,165.48,165.495,94900000.0
2008-06-06 03:16:00,165.5,165.51,165.5,165.505,57500000.0
2008-06-06 03:17:00,165.505,165.51,165.5,165.51,105000000.0
2008-06-06 03:18:00,165.51,165.52,165.5,165.5,74600000.0
2008-06-06 03:19:00,165.5,165.5,165.46,165.47,126200000.0
2008-06-06 03:20:00,165.47,165.48,165.47,165.47,110000000.0
2008-06-06 03:21:00,165.47,165.48,165.47,165.47,51000000.0
2008-06-06 03:22:00,165.47,165.51,165.47,165.5,169600000.0
2008-06-06 03:23:00,165.5,165.51,165.48,165.49,164100000.0
2008-06-06 03:24:00,165.49,165.56,165.49,165.55,135800000.0
2008-06-06 03:25:00,165.54,165.54,165.47,165.51,203600000.0
2008-06-06 03:26:00,165.51,165.51,165.48,165.48,260900000.0
2008-06-06 03:27:00,165.48,165.49,165.47,165.48,110500000.0
2008-06-06 03:28:00,165.48,165.49,165.46,165.49,107100000.0
2008-06-06 03:29:00,165.49,165.51,165.48,165.5,205400000.0
2008-06-06 03:30:00,165.5,165.51,165.48,165.51,85300000.0
2008-06-06 03:31:00,165.51,165.51,165.495,165.495,72000000.0
2008-06-06 03:32:00,165.495,165.495,165.49,165.495,50900000.0
2008-06-06 03:33:00,165.495,165.495,165.48,165.495,43200000.0
2008-06-06 03:34:00,165.49,165.495,165.48,165.495,27900000.0
2008-06-06 03:35:00,165.495,165.495,165.47,165.47,66900000.0
2008-06-06 03:36:00,165.47,165.48,165.46,165.47,97500000.0
2008-06-06 03:37:00,165.48,165.49,165.47,165.48,132200000.0
2008-06-06 03:38:00,165.48,165.57,165.48,165.57,291400000.0
2008-06-06 03:39:00,165.57,165.59,165.535,165.55,140900000.0
2008-06-06 03:40:00,165.55,165.56,165.55,165.55,119200000.0
2008-06-06 03:41:00,165.55,165.56,165.54,165.54,212200000.0
2008-06-06 03:42:00,165.54,165.55,165.54,165.54,92300000.0
2008-06-06 03:43:00,165.55,165.55,165.54,165.55,97500000.0
2008-06-06 03:44:00,165.54,165.55,165.53,165.53,38400000.0
2008-06-06 03:45:00,165.54,165.54,165.52,165.52,68600000.0
2008-06-06 03:46:00,165.52,165.54,165.51,165.515,125200000.0
2008-06-06 03:47:00,165.51,165.515,165.5,165.515,56300000.0
2008-06-06 03:48:00,165.5,165.515,165.44,165.45,109900000.0
2008-06-06 03:49:00,165.45,165.47,165.45,165.45,163100000.0
2008-06-06 03:50:00,165.45,165.47,165.45,165.46,76700000.0
2008-06-06 03:51:00,165.46,165.47,165.46,165.46,26200000.0
2008-06-06 03:52:00,165.46,165.47,165.46,165.46,124400000.0
2008-06-06 03:53:00,165.46,165.48,165.46,165.48,72600000.0
2008-06-06 03:54:00,165.48,165.48,165.475,165.475,25900000.0
2008-06-06 03:55:00,165.48,165.51,165.48,165.51,103800000.0
2008-06-06 03:56:00,165.51,165.55,165.51,165.54,164100000.0
2008-06-06 03:57:00,165.54,165.55,165.525,165.53,109800000.0
2008-06-06 03:58:00,165.54,165.54,165.485,165.5,117700000.0
2008-06-06 03:59:00,165.5,165.5,165.48,165.48,85800000.0
2008-06-06 04:00:00,165.48,165.49,165.465,165.47,80600000.0
2008-06-06 04:01:00,165.47,165.47,165.465,165.465,58500000.0
2008-06-06 04:02:00,165.465,165.465,165.465,165.465,22500000.0
2008-06-06 04:03:00,165.465,165.465,165.445,165.46,83600000.0
2008-06-06 04:04:00,165.46,165.46,165.44,165.46,96500000.0
2008-06-06 04:05:00,165.46,165.49,165.44,165.485,214200000.0
2008-06-06 04:06:00,165.49,165.5,165.49,165.49,52300000.0
2008-06-06 04:07:00,165.49,165.49,165.47,165.49,57100000.0
2008-06-06 04:08:00,165.49,165.49,165.475,165.49,34400000.0
2008-06-06 04:09:00,165.49,165.49,165.47,165.47,31200000.0
2008-06-06 04:10:00,165.49,165.49,165.47,165.47,122900000.0
2008-06-06 04:11:00,165.475,165.48,165.47,165.48,29600000.0
2008-06-06 04:12:00,165.48,165.485,165.48,165.48,40600000.0
2008-06-06 04:13:00,165.48,165.48,165.47,165.48,36600000.0
2008-06-06 04:14:00,165.47,165.48,165.47,165.48,38000000.0
2008-06-06 04:15:00,165.48,165.48,165.47,165.47,76300000.0
2008-06-06 04:16:00,165.465,165.48,165.46,165.46,59400000.0
2008-06-06 04:17:00,165.46,165.48,165.46,165.48,117200000.0
2008-06-06 04:18:00,165.48,165.48,165.465,165.47,43700000.0
2008-06-06 04:19:00,165.48,165.48,165.465,165.465,62600000.0
2008-06-06 04:20:00,165.46,165.48,165.46,165.47,125500000.0
2008-06-06 04:21:00,165.475,165.51,165.475,165.49,95500000.0
2008-06-06 04:22:00,165.49,165.5,165.485,165.485,82800000.0
2008-06-06 04:23:00,165.485,165.485,165.485,165.485,5400000.0
2008-06-06 04:24:00,165.485,165.485,165.485,165.485,7200000.0
2008-06-06 04:25:00,165.485,165.485,165.485,165.485,20800000.0
2008-06-06 04:26:00,165.49,165.5,165.485,165.5,53300000.0
2008-06-06 04:27:00,165.5,165.51,165.49,165.51,69000000.0
2008-06-06 04:28:00,165.51,165.535,165.51,165.535,68200000.0
2008-06-06 04:29:00,165.535,165.545,165.52,165.54,38900000.0
2008-06-06 04:30:00,165.54,165.55,165.505,165.515,83600000.0
2008-06-06 04:31:00,165.515,165.515,165.49,165.51,132100000.0
2008-06-06 04:32:00,165.515,165.515,165.46,165.47,118500000.0
2008-06-06 04:33:00,165.47,165.48,165.47,165.48,127800000.0
2008-06-06 04:34:00,165.48,165.49,165.475,165.49,96600000.0
2008-06-06 04:35:00,165.49,165.5,165.49,165.49,21300000.0
2008-06-06 04:36:00,165.49,165.5,165.48,165.49,39100000.0
2008-06-06 04:37:00,165.49,165.5,165.48,165.48,51300000.0
2008-06-06 04:38:00,165.48,165.49,165.47,165.48,59400000.0
2008-06-06 04:39:00,165.48,165.5,165.47,165.49,149800000.0
2008-06-06 04:40:00,165.49,165.5,165.48,165.49,62800000.0
2008-06-06 04:41:00,165.49,165.49,165.47,165.48,54100000.0
2008-06-06 04:42:00,165.48,165.48,165.47,165.48,11100000.0
2008-06-06 04:43:00,165.49,165.49,165.475,165.48,35300000.0
2008-06-06 04:44:00,165.48,165.48,165.48,165.48,5500000.0
2008-06-06 04:45:00,165.48,165.48,165.475,165.475,8800000.0
2008-06-06 04:46:00,165.475,165.51,165.475,165.49,83100000.0
2008-06-06 04:47:00,165.49,165.49,165.47,165.49,39900000.0
2008-06-06 04:48:00,165.49,165.49,165.47,165.48,42400000.0
2008-06-06 04:49:00,165.48,165.48,165.47,165.47,34200000.0
2008-06-06 04:50:00,165.48,165.48,165.47,165.48,14700000.0
2008-06-06 04:51:00,165.48,165.48,165.47,165.48,40600000.0
2008-06-06 04:52:00,165.48,165.5,165.46,165.47,78200000.0
2008-06-06 04:53:00,165.47,165.47,165.47,165.47,3000000.0
2008-06-06 04:54:00,165.47,165.51,165.47,165.51,93200000.0
2008-06-06 04:55:00,165.51,165.51,165.485,165.5,84100000.0
2008-06-06 04:56:00,165.5,165.5,165.485,165.49,66725000.0
2008-06-06 04:57:00,165.49,165.49,165.46,165.465,114665000.0
2008-06-06 04:58:00,165.465,165.465,165.45,165.465,73100000.0
2008-06-06 04:59:00,165.45,165.465,165.43,165.43,46400000.0
2008-06-06 05:00:00,165.43,165.46,165.43,165.46,270500000.0
2008-06-06 05:01:00,165.46,165.46,165.46,165.46,20700000.0
2008-06-06 05:02:00,165.46,165.46,165.45,165.46,23400000.0
2008-06-06 05:03:00,165.46,165.46,165.44,165.45,55515000.0
2008-06-06 05:04:00,165.44,165.45,165.44,165.45,31595000.0
2008-06-06 05:05:00,165.45,165.46,165.45,165.45,35700000.0
2008-06-06 05:06:00,165.45,165.45,165.45,165.45,31500000.0
2008-06-06 05:07:00,165.45,165.45,165.45,165.45,3200000.0
2008-06-06 05:08:00,165.45,165.45,165.44,165.45,25255000.0
2008-06-06 05:09:00,165.43,165.45,165.42,165.42,83260000.0
2008-06-06 05:10:00,165.42,165.43,165.42,165.42,46100000.0
2008-06-06 05:11:00,165.42,165.44,165.42,165.42,69200000.0
2008-06-06 05:12:00,165.42,165.43,165.42,165.42,65700000.0
2008-06-06 05:13:00,165.42,165.43,165.4,165.4,36195000.0
2008-06-06 05:14:00,165.4,165.4,165.38,165.39,120640000.0
2008-06-06 05:15:00,165.38,165.4,165.38,165.38,22855000.0
2008-06-06 05:16:00,165.38,165.4,165.34,165.36,212830000.0
2008-06-06 05:17:00,165.36,165.37,165.34,165.35,202995000.0
2008-06-06 05:18:00,165.35,165.35,165.34,165.34,70200000.0
2008-06-06 05:19:00,165.34,165.35,165.33,165.35,45200000.0
2008-06-06 05:20:00,165.35,165.36,165.35,165.35,103800000.0
2008-06-06 05:21:00,165.35,165.37,165.35,165.36,149000000.0
2008-06-06 05:22:00,165.36,165.375,165.36,165.37,49400000.0
2008-06-06 05:23:00,165.37,165.37,165.36,165.37,80500000.0
2008-06-06 05:24:00,165.37,165.38,165.37,165.38,50800000.0
2008-06-06 05:25:00,165.38,165.395,165.37,165.38,79500000.0
2008-06-06 05:26:00,165.38,165.38,165.36,165.37,97300000.0
2008-06-06 05:27:00,165.37,165.37,165.37,165.37,13300000.0
2008-06-06 05:28:00,165.37,165.37,165.37,165.37,2100000.0
2008-06-06 05:29:00,165.37,165.37,165.36,165.36,14400000.0
2008-06-06 05:30:00,165.36,165.36,165.35,165.36,16600000.0
2008-06-06 05:31:00,165.36,165.37,165.36,165.37,20400000.0
2008-06-06 05:32:00,165.37,165.4,165.37,165.38,141300000.0
2008-06-06 05:33:00,165.38,165.38,165.36,165.38,99360000.0
2008-06-06 05:34:00,165.37,165.38,165.35,165.36,20900000.0
2008-06-06 05:35:00,165.36,165.4,165.36,165.38,152000000.0
2008-06-06 05:36:00,165.385,165.39,165.38,165.38,101600000.0
2008-06-06 05:37:00,165.38,165.39,165.38,165.39,110900000.0
2008-06-06 05:38:00,165.39,165.39,165.37,165.37,59700000.0
2008-06-06 05:39:00,165.37,165.37,165.36,165.36,44500000.0
2008-06-06 05:40:00,165.36,165.36,165.36,165.36,34100000.0
2008-06-06 05:41:00,165.36,165.36,165.36,165.36,12800000.0
2008-06-06 05:42:00,165.36,165.36,165.34,165.36,91965000.0
2008-06-06 05:43:00,165.36,165.36,165.36,165.36,31620000.0
2008-06-06 05:44:00,165.36,165.36,165.355,165.355,1765000.0
2008-06-06 05:45:00,165.36,165.38,165.36,165.36,164565000.0
2008-06-06 05:46:00,165.36,165.37,165.36,165.36,59500000.0
2008-06-06 05:47:00,165.36,165.37,165.35,165.35,89500000.0
2008-06-06 05:48:00,165.35,165.36,165.35,165.35,15800000.0
2008-06-06 05:49:00,165.35,165.35,165.35,165.35,22600000.0
2008-06-06 05:50:00,165.35,165.37,165.35,165.35,71100000.0
2008-06-06 05:51:00,165.35,165.37,165.35,165.365,87400000.0
2008-06-06 05:52:00,165.37,165.37,165.37,165.37,4500000.0
2008-06-06 05:54:00,165.365,165.365,165.355,165.36,17900000.0
2008-06-06 05:55:00,165.36,165.36,165.355,165.355,51000000.0
2008-06-06 05:56:00,165.355,165.37,165.355,165.365,23500000.0
2008-06-06 05:57:00,165.35,165.35,165.33,165.34,109600000.0
2008-06-06 05:58:00,165.345,165.35,165.34,165.35,24100000.0
2008-06-06 05:59:00,165.35,165.35,165.335,165.35,23100000.0
2008-06-06 06:00:00,165.35,165.36,165.34,165.34,52600000.0
2008-06-06 06:01:00,165.34,165.35,165.33,165.33,163500000.0
2008-06-06 06:02:00,165.33,165.33,165.3,165.32,152300000.0
2008-06-06 06:03:00,165.3,165.32,165.3,165.32,151900000.0
2008-06-06 06:04:00,165.32,165.35,165.32,165.33,107100000.0
2008-06-06 06:05:00,165.33,165.33,165.32,165.32,105200000.0
2008-06-06 06:06:00,165.32,165.32,165.32,165.32,55300000.0
2008-06-06 06:07:00,165.32,165.33,165.32,165.32,32700000.0
2008-06-06 06:08:00,165.325,165.35,165.32,165.35,97300000.0
2008-06-06 06:09:00,165.35,165.36,165.34,165.355,65300000.0
2008-06-06 06:10:00,165.36,165.4,165.35,165.4,88700000.0
2008-06-06 06:11:00,165.4,165.41,165.4,165.4,98900000.0
2008-06-06 06:12:00,165.4,165.41,165.385,165.385,40200000.0
2008-06-06 06:13:00,165.385,165.385,165.375,165.38,38100000.0
2008-06-06 06:14:00,165.38,165.39,165.37,165.37,51000000.0
2008-06-06 06:15:00,165.37,165.39,165.37,165.37,140300000.0
2008-06-06 06:16:00,165.37,165.38,165.365,165.37,63200000.0
2008-06-06 06:17:00,165.375,165.38,165.37,165.375,56300000.0
2008-06-06 06:18:00,165.38,165.38,165.37,165.37,69100000.0
2008-06-06 06:19:00,165.37,165.385,165.37,165.375,254499999.0
2008-06-06 06:20:00,165.37,165.375,165.32,165.34,136100000.0
2008-06-06 06:21:00,165.34,165.34,165.32,165.34,13200000.0
2008-06-06 06:22:00,165.34,165.34,165.31,165.32,68900000.0
2008-06-06 06:23:00,165.32,165.35,165.31,165.35,53300000.0
2008-06-06 06:24:00,165.35,165.36,165.33,165.35,75000000.0
2008-06-06 06:25:00,165.35,165.35,165.31,165.31,46855000.0
2008-06-06 06:26:00,165.34,165.34,165.3,165.31,37455000.0
2008-06-06 06:27:00,165.31,165.33,165.3,165.32,131400000.0
2008-06-06 06:28:00,165.32,165.32,165.3,165.31,128500000.0
2008-06-06 06:29:00,165.31,165.33,165.3,165.31,165800000.0
2008-06-06 06:30:00,165.31,165.33,165.3,165.33,110500000.0
2008-06-06 06:31:00,165.32,165.32,165.32,165.32,20000000.0
2008-06-06 06:32:00,165.32,165.33,165.3,165.3,107810000.0
2008-06-06 06:33:00,165.31,165.31,165.28,165.3,29815000.0
2008-06-06 06:34:00,165.31,165.31,165.3,165.3,76310000.0
2008-06-06 06:35:00,165.31,165.31,165.29,165.29,37365000.0
2008-06-06 06:36:00,165.29,165.29,165.29,165.29,18855000.0
2008-06-06 06:37:00,165.29,165.295,165.29,165.29,24590000.0
2008-06-06 06:38:00,165.29,165.29,165.275,165.29,30020000.0
2008-06-06 06:39:00,165.29,165.31,165.29,165.3,53200000.0
2008-06-06 06:40:00,165.295,165.3,165.28,165.3,91930000.0
2008-06-06 06:41:00,165.3,165.3,165.295,165.295,25900000.0
2008-06-06 06:42:00,165.295,165.295,165.29,165.295,13500000.0
2008-06-06 06:43:00,165.295,165.3,165.295,165.3,10400000.0
2008-06-06 06:44:00,165.3,165.31,165.295,165.3,38000000.0
2008-06-06 06:45:00,165.3,165.315,165.28,165.29,110900000.0
2008-06-06 06:46:00,165.29,165.29,165.28,165.29,84000000.0
2008-06-06 06:47:00,165.29,165.29,165.265,165.265,141800000.0
2008-06-06 06:48:00,165.265,165.28,165.25,165.26,155800000.0
2008-06-06 06:49:00,165.26,165.26,165.245,165.26,43700000.0
2008-06-06 06:50:00,165.26,165.28,165.26,165.27,72400000.0
2008-06-06 06:51:00,165.27,165.27,165.26,165.27,91600000.0
2008-06-06 06:52:00,165.27,165.28,165.27,165.27,66700000.0
2008-06-06 06:53:00,165.27,165.28,165.27,165.28,93400000.0
2008-06-06 06:54:00,165.28,165.29,165.28,165.29,17600000.0
2008-06-06 06:55:00,165.29,165.31,165.29,165.31,102200000.0
2008-06-06 06:56:00,165.31,165.31,165.29,165.29,56600000.0
2008-06-06 06:57:00,165.29,165.3,165.29,165.3,52800000.0
2008-06-06 06:58:00,165.3,165.3,165.29,165.3,32600000.0
2008-06-06 06:59:00,165.3,165.31,165.28,165.29,102200000.0
2008-06-06 07:00:00,165.29,165.32,165.28,165.32,244500000.0
2008-06-06 07:01:00,165.32,165.39,165.32,165.34,239965000.0
2008-06-06 07:02:00,165.34,165.36,165.34,165.36,134200000.0
2008-06-06 07:03:00,165.36,165.38,165.35,165.38,165600000.0
2008-06-06 07:04:00,165.38,165.38,165.37,165.37,151500000.0
2008-06-06 07:05:00,165.37,165.4,165.37,165.38,152000000.0
2008-06-06 07:06:00,165.38,165.42,165.375,165.42,154600000.0
2008-06-06 07:07:00,165.415,165.46,165.415,165.43,156600000.0
2008-06-06 07:08:00,165.43,165.44,165.43,165.43,74500000.0
2008-06-06 07:09:00,165.43,165.43,165.41,165.425,77300000.0
2008-06-06 07:10:00,165.425,165.43,165.4,165.425,70800000.0
2008-06-06 07:11:00,165.43,165.43,165.4,165.41,58200000.0
2008-06-06 07:12:00,165.43,165.43,165.4,165.41,78920000.0
2008-06-06 07:13:00,165.4,165.41,165.395,165.41,19595000.0
2008-06-06 07:14:00,165.41,165.41,165.395,165.41,21480000.0
2008-06-06 07:15:00,165.4,165.41,165.395,165.395,78630000.0
2008-06-06 07:16:00,165.395,165.4,165.38,165.395,45900000.0
2008-06-06 07:17:00,165.38,165.395,165.38,165.38,26150000.0
2008-06-06 07:18:00,165.38,165.38,165.37,165.38,11345000.0
2008-06-06 07:19:00,165.38,165.38,165.37,165.38,115600000.0
2008-06-06 07:20:00,165.38,165.42,165.38,165.41,105865000.0
2008-06-06 07:21:00,165.4,165.41,165.39,165.39,42365000.0
2008-06-06 07:22:00,165.39,165.39,165.39,165.39,19105000.0
2008-06-06 07:23:00,165.39,165.39,165.37,165.37,19275000.0
2008-06-06 07:24:00,165.39,165.39,165.37,165.39,35045000.0
2008-06-06 07:25:00,165.37,165.39,165.36,165.36,79015000.0
2008-06-06 07:26:00,165.39,165.39,165.36,165.37,74555000.0
2008-06-06 07:27:00,165.39,165.39,165.37,165.37,42945000.0
2008-06-06 07:28:00,165.37,165.39,165.36,165.36,39595000.0
2008-06-06 07:29:00,165.37,165.39,165.36,165.39,38875000.0
2008-06-06 07:30:00,165.39,165.39,165.36,165.365,54285000.0
2008-06-06 07:31:00,165.37,165.39,165.37,165.39,161415000.0
2008-06-06 07:32:00,165.39,165.44,165.37,165.44,109925000.0
2008-06-06 07:33:00,165.44,165.44,165.42,165.42,84200000.0
2008-06-06 07:34:00,165.42,165.44,165.42,165.43,60900000.0
2008-06-06 07:35:00,165.43,165.43,165.42,165.42,22000000.0
2008-06-06 07:36:00,165.42,165.42,165.41,165.41,45700000.0
2008-06-06 07:37:00,165.39,165.41,165.39,165.39,53900000.0
2008-06-06 07:38:00,165.41,165.41,165.395,165.41,17800000.0
2008-06-06 07:39:00,165.41,165.44,165.35,165.435,211365000.0
2008-06-06 07:40:00,165.43,165.45,165.43,165.44,133800000.0
2008-06-06 07:41:00,165.44,165.52,165.44,165.51,262600000.0
2008-06-06 07:42:00,165.51,165.51,165.49,165.51,184300000.0
2008-06-06 07:43:00,165.51,165.52,165.49,165.49,121200000.0
2008-06-06 07:44:00,165.5,165.53,165.485,165.53,162100000.0
2008-06-06 07:45:00,165.53,165.59,165.51,165.59,243500000.0
2008-06-06 07:46:00,165.59,165.59,165.54,165.565,175000000.0
2008-06-06 07:47:00,165.565,165.59,165.565,165.59,142600000.0
2008-06-06 07:48:00,165.59,165.61,165.57,165.58,137860000.0
2008-06-06 07:49:00,165.56,165.59,165.56,165.58,58995000.0
2008-06-06 07:50:00,165.58,165.62,165.57,165.61,130915000.0
2008-06-06 07:51:00,165.61,165.63,165.57,165.63,221300000.0
2008-06-06 07:52:00,165.63,165.69,165.6,165.61,245300000.0
2008-06-06 07:53:00,165.61,165.62,165.56,165.56,192660000.0
2008-06-06 07:54:00,165.56,165.57,165.54,165.55,96730000.0
2008-06-06 07:55:00,165.55,165.59,165.535,165.575,194600000.0
2008-06-06 07:56:00,165.58,165.62,165.58,165.61,169100000.0
2008-06-06 07:57:00,165.61,165.64,165.6,165.62,160800000.0
2008-06-06 07:58:00,165.62,165.64,165.6,165.63,139755000.0
2008-06-06 07:59:00,165.63,165.67,165.63,165.67,200700000.0
2008-06-06 08:00:00,165.67,165.67,165.575,165.575,334355000.0
2008-06-06 08:01:00,165.57,165.585,165.53,165.57,322000000.0
2008-06-06 08:02:00,165.57,165.575,165.555,165.57,177900000.0
2008-06-06 08:03:00,165.57,165.57,165.46,165.52,402359999.0
2008-06-06 08:04:00,165.52,165.55,165.51,165.54,249200000.0
2008-06-06 08:05:00,165.54,165.56,165.48,165.54,544554999.0
2008-06-06 08:06:00,165.54,165.54,165.49,165.5,163900000.0
2008-06-06 08:07:00,165.51,165.52,165.485,165.51,101825000.0
2008-06-06 08:08:00,165.51,165.55,165.51,165.53,197870000.0
2008-06-06 08:09:00,165.53,165.53,165.51,165.53,66800000.0
2008-06-06 08:10:00,165.53,165.535,165.48,165.49,113500000.0
2008-06-06 08:11:00,165.49,165.495,165.47,165.48,70300000.0
2008-06-06 08:12:00,165.48,165.48,165.385,165.41,95260000.0
2008-06-06 08:13:00,165.405,165.41,165.38,165.38,180745000.0
2008-06-06 08:14:00,165.38,165.46,165.36,165.45,266815000.0
2008-06-06 08:15:00,165.45,165.48,165.44,165.45,168200000.0
2008-06-06 08:16:00,165.45,165.465,165.44,165.45,58600000.0
2008-06-06 08:17:00,165.455,165.47,165.445,165.45,86400000.0
2008-06-06 08:18:00,165.44,165.485,165.435,165.465,211865000.0
2008-06-06 08:19:00,165.465,165.475,165.45,165.465,131900000.0
2008-06-06 08:20:00,165.47,165.475,165.445,165.475,228885000.0
2008-06-06 08:21:00,165.475,165.475,165.425,165.425,150765000.0
2008-06-06 08:22:00,165.425,165.425,165.36,165.36,127000000.0
2008-06-06 08:23:00,165.36,165.38,165.36,165.37,176730000.0
2008-06-06 08:24:00,165.37,165.475,165.37,165.46,202100000.0
2008-06-06 08:25:00,165.46,165.46,165.42,165.42,105200000.0
2008-06-06 08:26:00,165.42,165.44,165.39,165.39,115700000.0
2008-06-06 08:27:00,165.42,165.42,165.39,165.395,79965000.0
2008-06-06 08:28:00,165.39,165.395,165.36,165.365,77000000.0
2008-06-06 08:29:00,165.365,165.4,165.365,165.385,52400000.0
2008-06-06 08:30:00,165.38,165.415,165.38,165.41,60900000.0
2008-06-06 08:31:00,165.4,165.405,165.38,165.4,196400000.0
2008-06-06 08:32:00,165.405,165.42,165.395,165.4,130265000.0
2008-06-06 08:33:00,165.4,165.405,165.38,165.4,148600000.0
2008-06-06 08:34:00,165.4,165.42,165.38,165.39,223600000.0
2008-06-06 08:35:00,165.39,165.41,165.39,165.395,109400000.0
2008-06-06 08:36:00,165.395,165.405,165.39,165.4,161200000.0
2008-06-06 08:37:00,165.4,165.41,165.4,165.4,104100000.0
2008-06-06 08:38:00,165.405,165.405,165.37,165.405,114800000.0
2008-06-06 08:39:00,165.405,165.43,165.39,165.41,139300000.0
2008-06-06 08:40:00,165.41,165.44,165.41,165.41,180400000.0
2008-06-06 08:41:00,165.41,165.43,165.41,165.425,40200000.0
2008-06-06 08:42:00,165.42,165.46,165.42,165.44,218300000.0
2008-06-06 08:43:00,165.44,165.46,165.44,165.45,67400000.0
2008-06-06 08:44:00,165.455,165.475,165.45,165.47,126600000.0
2008-06-06 08:45:00,165.47,165.505,165.47,165.505,51900000.0
2008-06-06 08:46:00,165.5,165.5,165.47,165.49,125800000.0
2008-06-06 08:47:00,165.485,165.56,165.485,165.56,114700000.0
2008-06-06 08:48:00,165.555,165.6,165.545,165.595,143400000.0
2008-06-06 08:49:00,165.595,165.595,165.555,165.555,129700000.0
2008-06-06 08:50:00,165.555,165.56,165.555,165.555,39800000.0
2008-06-06 08:51:00,165.545,165.545,165.455,165.475,154200000.0
2008-06-06 08:52:00,165.475,165.48,165.46,165.46,126600000.0
2008-06-06 08:53:00,165.46,165.47,165.43,165.45,185900000.0
2008-06-06 08:54:00,165.45,165.45,165.42,165.445,167100000.0
2008-06-06 08:55:00,165.44,165.46,165.43,165.44,120600000.0
2008-06-06 08:56:00,165.44,165.46,165.435,165.44,120900000.0
2008-06-06 08:57:00,165.44,165.475,165.41,165.455,90700000.0
2008-06-06 08:58:00,165.455,165.505,165.44,165.49,111600000.0
2008-06-06 08:59:00,165.48,165.555,165.48,165.545,103200000.0
2008-06-06 09:00:00,165.545,165.55,165.465,165.47,112500000.0
2008-06-06 09:01:00,165.47,165.485,165.45,165.46,120100000.0
2008-06-06 09:02:00,165.46,165.47,165.45,165.455,118700000.0
2008-06-06 09:03:00,165.455,165.455,165.42,165.43,144300000.0
2008-06-06 09:04:00,165.43,165.43,165.37,165.37,154400000.0
2008-06-06 09:05:00,165.37,165.39,165.365,165.385,108200000.0
2008-06-06 09:06:00,165.385,165.385,165.355,165.355,78730000.0
2008-06-06 09:07:00,165.355,165.37,165.355,165.37,113615000.0
2008-06-06 09:08:00,165.37,165.405,165.36,165.395,71000000.0
2008-06-06 09:09:00,165.4,165.415,165.39,165.41,64400000.0
2008-06-06 09:10:00,165.41,165.43,165.41,165.42,92300000.0
2008-06-06 09:11:00,165.42,165.42,165.38,165.39,178000000.0
2008-06-06 09:12:00,165.39,165.39,165.36,165.38,126200000.0
2008-06-06 09:13:00,165.385,165.39,165.37,165.375,57300000.0
2008-06-06 09:14:00,165.375,165.38,165.37,165.38,57400000.0
2008-06-06 09:15:00,165.385,165.39,165.375,165.375,94600000.0
2008-06-06 09:16:00,165.375,165.43,165.37,165.42,120600000.0
2008-06-06 09:17:00,165.42,165.45,165.41,165.44,143600000.0
2008-06-06 09:18:00,165.44,165.465,165.44,165.45,127400000.0
2008-06-06 09:19:00,165.45,165.46,165.395,165.41,147000000.0
2008-06-06 09:20:00,165.41,165.415,165.375,165.385,150900000.0
2008-06-06 09:21:00,165.385,165.395,165.37,165.375,94200000.0
2008-06-06 09:22:00,165.37,165.39,165.37,165.38,68100000.0
2008-06-06 09:23:00,165.38,165.395,165.38,165.395,71400000.0
2008-06-06 09:24:00,165.4,165.43,165.4,165.425,125200000.0
2008-06-06 09:25:00,165.43,165.485,165.43,165.48,173900000.0
2008-06-06 09:26:00,165.48,165.495,165.46,165.48,142565000.0
2008-06-06 09:27:00,165.48,165.49,165.475,165.48,217700000.0
2008-06-06 09:28:00,165.48,165.5,165.48,165.48,102600000.0
2008-06-06 09:29:00,165.48,165.49,165.41,165.415,209600000.0
2008-06-06 09:30:00,165.415,165.46,165.415,165.46,131600000.0
2008-06-06 09:31:00,165.455,165.49,165.45,165.475,183600000.0
2008-06-06 09:32:00,165.47,165.49,165.425,165.44,147900000.0
2008-06-06 09:33:00,165.44,165.465,165.435,165.465,81100000.0
2008-06-06 09:34:00,165.465,165.48,165.46,165.465,135300000.0
2008-06-06 09:35:00,165.465,165.465,165.465,165.465,76800000.0
2008-06-06 09:36:00,165.47,165.47,165.465,165.465,94000000.0
2008-06-06 09:37:00,165.465,165.465,165.43,165.46,116400000.0
2008-06-06 09:38:00,165.46,165.46,165.43,165.43,227400000.0
2008-06-06 09:39:00,165.43,165.43,165.38,165.4,152300000.0
2008-06-06 09:40:00,165.4,165.41,165.36,165.37,191600000.0
2008-06-06 09:41:00,165.37,165.41,165.37,165.39,160900000.0
2008-06-06 09:42:00,165.39,165.39,165.34,165.37,199300000.0
2008-06-06 09:43:00,165.37,165.41,165.36,165.4,124700000.0
2008-06-06 09:44:00,165.4,165.41,165.39,165.405,82100000.0
2008-06-06 09:45:00,165.405,165.42,165.38,165.4,102900000.0
2008-06-06 09:46:00,165.4,165.41,165.38,165.39,164400000.0
2008-06-06 09:47:00,165.39,165.44,165.39,165.42,214630000.0
2008-06-06 09:48:00,165.425,165.435,165.41,165.42,109500000.0
2008-06-06 09:49:00,165.42,165.45,165.42,165.44,145200000.0
2008-06-06 09:50:00,165.44,165.445,165.42,165.43,146565000.0
2008-06-06 09:51:00,165.43,165.45,165.43,165.435,91900000.0
2008-06-06 09:52:00,165.435,165.435,165.39,165.39,76500000.0
2008-06-06 09:53:00,165.39,165.395,165.385,165.39,108600000.0
2008-06-06 09:54:00,165.39,165.41,165.385,165.385,152800000.0
2008-06-06 09:55:00,165.4,165.4,165.36,165.38,85800000.0
2008-06-06 09:56:00,165.38,165.39,165.38,165.38,64600000.0
2008-06-06 09:57:00,165.38,165.39,165.37,165.37,146500000.0
2008-06-06 09:58:00,165.37,165.37,165.355,165.36,99500000.0
2008-06-06 09:59:00,165.36,165.36,165.35,165.36,77900000.0
2008-06-06 10:00:00,165.36,165.37,165.335,165.35,193900000.0
2008-06-06 10:01:00,165.35,165.35,165.275,165.29,158500000.0
2008-06-06 10:02:00,165.29,165.29,165.265,165.265,100665000.0
2008-06-06 10:03:00,165.265,165.305,165.265,165.29,165015000.0
2008-06-06 10:04:00,165.295,165.33,165.29,165.32,147700000.0
2008-06-06 10:05:00,165.315,165.34,165.31,165.33,204100000.0
2008-06-06 10:06:00,165.33,165.34,165.325,165.33,30300000.0
2008-06-06 10:07:00,165.33,165.34,165.33,165.33,43165000.0
2008-06-06 10:08:00,165.33,165.36,165.33,165.34,136100000.0
2008-06-06 10:09:00,165.34,165.35,165.34,165.35,156600000.0
2008-06-06 10:10:00,165.35,165.36,165.34,165.35,167800000.0
2008-06-06 10:11:00,165.355,165.37,165.34,165.34,139900000.0
2008-06-06 10:12:00,165.345,165.35,165.31,165.34,261700000.0
2008-06-06 10:13:00,165.34,165.35,165.335,165.34,104500000.0
2008-06-06 10:14:00,165.34,165.34,165.33,165.34,59700000.0
2008-06-06 10:15:00,165.34,165.34,165.34,165.34,142300000.0
2008-06-06 10:16:00,165.34,165.35,165.335,165.34,119700000.0
2008-06-06 10:17:00,165.34,165.35,165.33,165.35,142200000.0
2008-06-06 10:18:00,165.35,165.35,165.285,165.305,134325000.0
2008-06-06 10:19:00,165.305,165.365,165.3,165.355,138900000.0
2008-06-06 10:20:00,165.355,165.43,165.35,165.415,178200000.0
2008-06-06 10:21:00,165.42,165.435,165.4,165.42,113565000.0
2008-06-06 10:22:00,165.43,165.44,165.42,165.435,101700000.0
2008-06-06 10:23:00,165.435,165.48,165.435,165.46,185400000.0
2008-06-06 10:24:00,165.47,165.5,165.46,165.49,178165000.0
2008-06-06 10:25:00,165.49,165.5,165.47,165.5,192800000.0
2008-06-06 10:26:00,165.5,165.505,165.485,165.485,82100000.0
2008-06-06 10:27:00,165.485,165.485,165.4,165.42,118330000.0
2008-06-06 10:28:00,165.42,165.435,165.385,165.385,148000000.0
2008-06-06 10:29:00,165.385,165.405,165.37,165.39,188700000.0
2008-06-06 10:30:00,165.39,165.405,165.38,165.395,160400000.0
2008-06-06 10:31:00,165.395,165.42,165.39,165.415,114100000.0
2008-06-06 10:32:00,165.415,165.42,165.385,165.4,209500000.0
2008-06-06 10:33:00,165.4,165.4,165.375,165.38,174500000.0
2008-06-06 10:34:00,165.38,165.39,165.37,165.39,85200000.0
2008-06-06 10:35:00,165.37,165.37,165.365,165.365,86700000.0
2008-06-06 10:36:00,165.365,165.365,165.365,165.365,28200000.0
2008-06-06 10:37:00,165.365,165.365,165.355,165.36,44600000.0
2008-06-06 10:38:00,165.345,165.4,165.32,165.34,151285000.0
2008-06-06 10:39:00,165.34,165.34,165.33,165.34,10900000.0
2008-06-06 10:40:00,165.34,165.34,165.33,165.34,18200000.0
2008-06-06 10:41:00,165.34,165.34,165.32,165.33,20300000.0
2008-06-06 10:42:00,165.34,165.39,165.34,165.38,141900000.0
2008-06-06 10:43:00,165.38,165.38,165.33,165.33,111300000.0
2008-06-06 10:44:00,165.36,165.36,165.33,165.36,81300000.0
2008-06-06 10:45:00,165.36,165.39,165.355,165.38,89100000.0
2008-06-06 10:46:00,165.38,165.415,165.38,165.41,201865000.0
2008-06-06 10:47:00,165.41,165.415,165.38,165.39,187900000.0
2008-06-06 10:48:00,165.385,165.42,165.38,165.41,119265000.0
2008-06-06 10:49:00,165.41,165.445,165.41,165.44,189000000.0
2008-06-06 10:50:00,165.44,165.45,165.44,165.445,63300000.0
2008-06-06 10:51:00,165.445,165.46,165.41,165.41,217900000.0
2008-06-06 10:52:00,165.41,165.425,165.38,165.385,198665000.0
2008-06-06 10:53:00,165.385,165.405,165.37,165.39,116600000.0
2008-06-06 10:54:00,165.39,165.415,165.39,165.41,61500000.0
2008-06-06 10:55:00,165.41,165.43,165.405,165.43,80500000.0
2008-06-06 10:56:00,165.43,165.44,165.425,165.43,177500000.0
2008-06-06 10:57:00,165.43,165.44,165.425,165.435,83600000.0
2008-06-06 10:58:00,165.435,165.47,165.43,165.465,118900000.0
2008-06-06 10:59:00,165.46,165.485,165.455,165.485,194900000.0
2008-06-06 11:00:00,165.485,165.485,165.47,165.47,117400000.0
2008-06-06 11:01:00,165.47,165.47,165.45,165.45,118400000.0
2008-06-06 11:02:00,165.455,165.46,165.45,165.455,84200000.0
2008-06-06 11:03:00,165.455,165.485,165.45,165.46,153800000.0
2008-06-06 11:04:00,165.47,165.51,165.46,165.48,241800000.0
2008-06-06 11:05:00,165.48,165.49,165.47,165.48,104400000.0
2008-06-06 11:06:00,165.48,165.525,165.48,165.5,178500000.0
2008-06-06 11:07:00,165.505,165.515,165.5,165.51,99700000.0
2008-06-06 11:08:00,165.515,165.54,165.5,165.535,138800000.0
2008-06-06 11:09:00,165.53,165.535,165.51,165.52,113100000.0
2008-06-06 11:10:00,165.515,165.53,165.49,165.49,129900000.0
2008-06-06 11:11:00,165.49,165.49,165.45,165.455,193200000.0
2008-06-06 11:12:00,165.46,165.465,165.445,165.45,106800000.0
2008-06-06 11:13:00,165.45,165.455,165.42,165.44,125200000.0
2008-06-06 11:14:00,165.45,165.45,165.43,165.44,136600000.0
2008-06-06 11:15:00,165.44,165.45,165.43,165.44,200600000.0
2008-06-06 11:16:00,165.445,165.45,165.43,165.43,118700000.0
2008-06-06 11:17:00,165.43,165.435,165.425,165.425,66200000.0
2008-06-06 11:18:00,165.425,165.43,165.405,165.42,211400000.0
2008-06-06 11:19:00,165.42,165.43,165.42,165.42,104600000.0
2008-06-06 11:20:00,165.42,165.425,165.4,165.4,135600000.0
2008-06-06 11:21:00,165.37,165.4,165.335,165.36,169470000.0
2008-06-06 11:22:00,165.36,165.415,165.35,165.415,166000000.0
2008-06-06 11:23:00,165.415,165.43,165.41,165.425,208700000.0
2008-06-06 11:24:00,165.43,165.44,165.36,165.37,296700000.0
2008-06-06 11:25:00,165.38,165.4,165.375,165.38,113200000.0
2008-06-06 11:26:00,165.38,165.39,165.36,165.385,110500000.0
2008-06-06 11:27:00,165.38,165.405,165.375,165.38,79600000.0
2008-06-06 11:28:00,165.38,165.46,165.38,165.44,66500000.0
2008-06-06 11:29:00,165.44,165.44,165.405,165.42,130000000.0
2008-06-06 11:30:00,165.42,165.43,165.4,165.4,98200000.0
2008-06-06 11:31:00,165.4,165.4,165.38,165.39,134600000.0
2008-06-06 11:32:00,165.39,165.4,165.38,165.395,77400000.0
2008-06-06 11:33:00,165.4,165.4,165.38,165.385,82000000.0
2008-06-06 11:34:00,165.39,165.405,165.385,165.4,62500000.0
2008-06-06 11:35:00,165.405,165.41,165.365,165.37,72900000.0
2008-06-06 11:36:00,165.365,165.37,165.325,165.335,136800000.0
2008-06-06 11:37:00,165.335,165.345,165.3,165.32,110500000.0
2008-06-06 11:38:00,165.32,165.37,165.32,165.35,108900000.0
2008-06-06 11:39:00,165.35,165.395,165.35,165.39,125400000.0
2008-06-06 11:40:00,165.39,165.4,165.365,165.4,99322738.0
2008-06-06 11:41:00,165.4,165.4,165.37,165.39,48417534.0
2008-06-06 11:42:00,165.39,165.405,165.375,165.39,83000000.0
2008-06-06 11:43:00,165.39,165.4,165.38,165.38,105300000.0
2008-06-06 11:44:00,165.38,165.4,165.38,165.395,106600000.0
2008-06-06 11:45:00,165.395,165.43,165.395,165.405,112400000.0
2008-06-06 11:46:00,165.4,165.41,165.39,165.41,80900000.0
2008-06-06 11:47:00,165.41,165.445,165.4,165.44,50100000.0
2008-06-06 11:48:00,165.44,165.45,165.42,165.435,107600000.0
2008-06-06 11:49:00,165.43,165.44,165.41,165.41,50100000.0
2008-06-06 11:50:00,165.405,165.425,165.38,165.425,135600000.0
2008-06-06 11:51:00,165.43,165.46,165.425,165.46,66300000.0
2008-06-06 11:52:00,165.46,165.47,165.46,165.47,39900000.0
2008-06-06 11:53:00,165.47,165.48,165.46,165.47,45900000.0
2008-06-06 11:54:00,165.475,165.49,165.47,165.48,63400000.0
2008-06-06 11:55:00,165.48,165.495,165.48,165.485,33900000.0
2008-06-06 11:56:00,165.485,165.495,165.48,165.48,74000000.0
2008-06-06 11:57:00,165.48,165.5,165.46,165.475,118100000.0
2008-06-06 11:58:00,165.475,165.49,165.47,165.47,85400000.0
2008-06-06 11:59:00,165.47,165.495,165.47,165.495,47300000.0
2008-06-06 12:00:00,165.495,165.5,165.465,165.47,85800000.0
2008-06-06 12:01:00,165.46,165.47,165.43,165.44,114400000.0
2008-06-06 12:02:00,165.445,165.48,165.43,165.45,119900000.0
2008-06-06 12:03:00,165.45,165.5,165.45,165.47,160200000.0
2008-06-06 12:04:00,165.47,165.53,165.47,165.515,145000000.0
2008-06-06 12:05:00,165.51,165.51,165.48,165.49,129000000.0
2008-06-06 12:06:00,165.49,165.515,165.48,165.5,184500000.0
2008-06-06 12:07:00,165.505,165.52,165.485,165.5,62600000.0
2008-06-06 12:08:00,165.5,165.5,165.49,165.49,40400000.0
2008-06-06 12:09:00,165.485,165.49,165.48,165.48,27400000.0
2008-06-06 12:10:00,165.48,165.515,165.48,165.505,84000000.0
2008-06-06 12:11:00,165.5,165.5,165.48,165.485,147800000.0
2008-06-06 12:12:00,165.49,165.51,165.48,165.5,145900000.0
2008-06-06 12:13:00,165.495,165.52,165.495,165.5,87300000.0
2008-06-06 12:14:00,165.5,165.515,165.5,165.51,71600000.0
2008-06-06 12:15:00,165.51,165.51,165.49,165.5,26100000.0
2008-06-06 12:16:00,165.5,165.52,165.5,165.51,104000000.0
2008-06-06 12:17:00,165.515,165.515,165.51,165.51,10200000.0
2008-06-06 12:18:00,165.505,165.52,165.505,165.51,17600000.0
2008-06-06 12:19:00,165.51,165.52,165.51,165.51,34900000.0
2008-06-06 12:20:00,165.51,165.52,165.51,165.51,42900000.0
2008-06-06 12:21:00,165.51,165.515,165.5,165.5,17000000.0
2008-06-06 12:22:00,165.505,165.52,165.505,165.515,73400000.0
2008-06-06 12:23:00,165.51,165.52,165.51,165.51,83400000.0
2008-06-06 12:24:00,165.51,165.535,165.51,165.53,58400000.0
2008-06-06 12:25:00,165.53,165.54,165.51,165.51,75200000.0
2008-06-06 12:26:00,165.51,165.52,165.51,165.51,57400000.0
2008-06-06 12:27:00,165.51,165.52,165.505,165.515,50500000.0
2008-06-06 12:28:00,165.52,165.525,165.515,165.52,15200000.0
2008-06-06 12:29:00,165.525,165.525,165.51,165.52,39000000.0
2008-06-06 12:30:00,165.52,165.53,165.52,165.53,13300000.0
2008-06-06 12:31:00,165.53,165.54,165.53,165.53,16300000.0
2008-06-06 12:32:00,165.53,165.53,165.51,165.52,41700000.0
2008-06-06 12:33:00,165.52,165.53,165.51,165.51,54500000.0
2008-06-06 12:34:00,165.51,165.51,165.51,165.51,22300000.0
2008-06-06 12:35:00,165.51,165.51,165.5,165.505,10400000.0
2008-06-06 12:36:00,165.505,165.51,165.5,165.505,29400000.0
2008-06-06 12:37:00,165.505,165.51,165.48,165.48,108300000.0
2008-06-06 12:38:00,165.48,165.505,165.48,165.5,90900000.0
2008-06-06 12:39:00,165.5,165.51,165.48,165.51,158600000.0
2008-06-06 12:40:00,165.51,165.56,165.51,165.55,60800000.0
2008-06-06 12:41:00,165.55,165.555,165.515,165.52,78200000.0
2008-06-06 12:42:00,165.515,165.525,165.505,165.52,109400000.0
2008-06-06 12:43:00,165.515,165.525,165.5,165.5,82700000.0
2008-06-06 12:44:00,165.5,165.53,165.5,165.53,67100000.0
2008-06-06 12:45:00,165.52,165.55,165.51,165.54,57400000.0
2008-06-06 12:46:00,165.54,165.55,165.51,165.51,87900000.0
2008-06-06 12:47:00,165.51,165.52,165.51,165.51,26600000.0
2008-06-06 12:48:00,165.52,165.53,165.51,165.53,33100000.0
2008-06-06 12:49:00,165.53,165.54,165.53,165.53,37900000.0
2008-06-06 12:50:00,165.53,165.54,165.525,165.53,41800000.0
2008-06-06 12:51:00,165.53,165.535,165.52,165.52,27900000.0
2008-06-06 12:52:00,165.52,165.54,165.52,165.53,90700000.0
2008-06-06 12:53:00,165.535,165.535,165.53,165.535,38400000.0
2008-06-06 12:54:00,165.53,165.53,165.53,165.53,30400000.0
2008-06-06 12:55:00,165.53,165.53,165.52,165.52,36600000.0
2008-06-06 12:56:00,165.525,165.53,165.52,165.53,69000000.0
2008-06-06 12:57:00,165.53,165.55,165.53,165.53,52300000.0
2008-06-06 12:58:00,165.53,165.54,165.53,165.53,21400000.0
2008-06-06 12:59:00,165.53,165.54,165.52,165.53,76600000.0
2008-06-06 13:00:00,165.53,165.57,165.52,165.56,94500000.0
2008-06-06 13:01:00,165.55,165.56,165.53,165.55,153400000.0
2008-06-06 13:02:00,165.55,165.585,165.535,165.585,99300000.0
2008-06-06 13:03:00,165.575,165.585,165.56,165.57,68600000.0
2008-06-06 13:04:00,165.57,165.57,165.565,165.57,37200000.0
2008-06-06 13:05:00,165.57,165.57,165.56,165.56,59800000.0
2008-06-06 13:06:00,165.56,165.57,165.545,165.545,88700000.0
2008-06-06 13:07:00,165.55,165.58,165.55,165.58,148000000.0
2008-06-06 13:08:00,165.58,165.61,165.57,165.595,115000000.0
2008-06-06 13:09:00,165.59,165.59,165.55,165.56,171700000.0
2008-06-06 13:10:00,165.56,165.57,165.56,165.565,28100000.0
2008-06-06 13:11:00,165.56,165.575,165.555,165.575,23100000.0
2008-06-06 13:12:00,165.575,165.6,165.57,165.59,69900000.0
2008-06-06 13:13:00,165.59,165.59,165.535,165.535,65800000.0
2008-06-06 13:14:00,165.535,165.55,165.53,165.54,106200000.0
2008-06-06 13:15:00,165.54,165.55,165.535,165.54,93300000.0
2008-06-06 13:16:00,165.545,165.545,165.535,165.535,9700000.0
2008-06-06 13:17:00,165.535,165.54,165.53,165.54,58700000.0
2008-06-06 13:18:00,165.545,165.55,165.53,165.53,59100000.0
2008-06-06 13:19:00,165.54,165.55,165.52,165.52,58200000.0
2008-06-06 13:20:00,165.525,165.525,165.51,165.51,58800000.0
2008-06-06 13:21:00,165.51,165.52,165.51,165.51,28400000.0
2008-06-06 13:22:00,165.51,165.52,165.505,165.51,53900000.0
2008-06-06 13:23:00,165.51,165.51,165.46,165.465,53900000.0
2008-06-06 13:24:00,165.465,165.47,165.44,165.445,131900000.0
2008-06-06 13:25:00,165.44,165.46,165.44,165.455,102100000.0
2008-06-06 13:26:00,165.45,165.455,165.44,165.45,69400000.0
2008-06-06 13:27:00,165.45,165.475,165.45,165.47,49400000.0
2008-06-06 13:28:00,165.47,165.495,165.47,165.495,59300000.0
2008-06-06 13:29:00,165.49,165.5,165.49,165.5,19900000.0
2008-06-06 13:30:00,165.5,165.525,165.495,165.515,61200000.0
2008-06-06 13:31:00,165.52,165.53,165.49,165.51,93300000.0
2008-06-06 13:32:00,165.515,165.515,165.49,165.495,131300000.0
2008-06-06 13:33:00,165.49,165.5,165.47,165.47,57500000.0
2008-06-06 13:34:00,165.475,165.485,165.47,165.475,34800000.0
2008-06-06 13:35:00,165.475,165.495,165.47,165.495,28200000.0
2008-06-06 13:36:00,165.49,165.53,165.475,165.52,119200000.0
2008-06-06 13:37:00,165.52,165.53,165.5,165.51,66800000.0
2008-06-06 13:38:00,165.5,165.51,165.5,165.51,29800000.0
2008-06-06 13:39:00,165.52,165.52,165.5,165.51,53500000.0
2008-06-06 13:40:00,165.51,165.52,165.49,165.51,82900000.0
2008-06-06 13:41:00,165.51,165.52,165.5,165.5,67200000.0
2008-06-06 13:42:00,165.5,165.52,165.5,165.51,34500000.0
2008-06-06 13:43:00,165.51,165.51,165.49,165.49,57900000.0
2008-06-06 13:44:00,165.49,165.51,165.48,165.5,106200000.0
2008-06-06 13:45:00,165.49,165.53,165.49,165.525,114500000.0
2008-06-06 13:46:00,165.52,165.57,165.52,165.56,101200000.0
2008-06-06 13:47:00,165.56,165.57,165.55,165.55,42300000.0
2008-06-06 13:48:00,165.56,165.57,165.56,165.56,67800000.0
2008-06-06 13:49:00,165.565,165.6,165.565,165.59,93400000.0
2008-06-06 13:50:00,165.59,165.6,165.58,165.6,86200000.0
2008-06-06 13:51:00,165.59,165.615,165.59,165.61,103200000.0
2008-06-06 13:52:00,165.61,165.61,165.59,165.59,178100000.0
2008-06-06 13:53:00,165.59,165.615,165.59,165.61,133800000.0
2008-06-06 13:54:00,165.61,165.61,165.58,165.58,150000000.0
2008-06-06 13:55:00,165.59,165.62,165.59,165.595,95100000.0
2008-06-06 13:56:00,165.595,165.67,165.58,165.655,174400000.0
2008-06-06 13:57:00,165.66,165.72,165.64,165.71,130000000.0
2008-06-06 13:58:00,165.71,165.74,165.695,165.73,88100000.0
2008-06-06 13:59:00,165.73,165.76,165.73,165.74,108700000.0
2008-06-06 14:00:00,165.74,165.79,165.73,165.77,134300000.0
2008-06-06 14:01:00,165.77,165.78,165.75,165.76,109200000.0
2008-06-06 14:02:00,165.76,165.765,165.75,165.76,68400000.0
2008-06-06 14:03:00,165.76,165.77,165.75,165.77,67600000.0
2008-06-06 14:04:00,165.77,165.78,165.755,165.76,71300000.0
2008-06-06 14:05:00,165.76,165.77,165.76,165.77,35100000.0
2008-06-06 14:06:00,165.765,165.765,165.75,165.765,75800000.0
2008-06-06 14:07:00,165.765,165.775,165.735,165.745,140300000.0
2008-06-06 14:08:00,165.745,165.77,165.735,165.765,112600000.0
2008-06-06 14:09:00,165.765,165.78,165.755,165.755,114100000.0
2008-06-06 14:10:00,165.755,165.78,165.74,165.74,92300000.0
2008-06-06 14:11:00,165.74,165.75,165.7,165.72,152400000.0
2008-06-06 14:12:00,165.725,165.785,165.725,165.76,121600000.0
2008-06-06 14:13:00,165.76,165.81,165.755,165.805,121200000.0
2008-06-06 14:14:00,165.805,165.81,165.74,165.75,148400000.0
2008-06-06 14:15:00,165.755,165.77,165.71,165.715,158900000.0
2008-06-06 14:16:00,165.71,165.725,165.7,165.7,172500000.0
2008-06-06 14:17:00,165.7,165.7,165.675,165.7,75500000.0
2008-06-06 14:18:00,165.7,165.7,165.675,165.675,89400000.0
2008-06-06 14:19:00,165.675,165.68,165.67,165.67,72000000.0
2008-06-06 14:20:00,165.67,165.72,165.67,165.71,165300000.0
2008-06-06 14:21:00,165.715,165.72,165.7,165.71,122400000.0
2008-06-06 14:22:00,165.71,165.71,165.69,165.7,66515000.0
2008-06-06 14:23:00,165.7,165.7,165.67,165.67,154585000.0
2008-06-06 14:24:00,165.67,165.71,165.67,165.71,146600000.0
2008-06-06 14:25:00,165.71,165.75,165.69,165.75,169900000.0
2008-06-06 14:26:00,165.75,165.76,165.73,165.755,150100000.0
2008-06-06 14:27:00,165.76,165.82,165.75,165.82,100200000.0
2008-06-06 14:28:00,165.82,165.875,165.775,165.805,204700000.0
2008-06-06 14:29:00,165.805,165.83,165.73,165.73,174765000.0
2008-06-06 14:30:00,165.73,165.74,165.45,165.7,323000000.0
2008-06-06 14:31:00,165.7,165.87,165.7,165.8,161460000.0
2008-06-06 14:32:00,165.79,165.79,165.535,165.755,203700000.0
2008-06-06 14:33:00,165.755,165.835,165.71,165.795,184100000.0
2008-06-06 14:34:00,165.795,165.81,165.58,165.59,191200000.0
2008-06-06 14:35:00,165.59,165.815,165.58,165.79,162900000.0
2008-06-06 14:36:00,165.79,165.86,165.73,165.815,155400000.0
2008-06-06 14:37:00,165.82,165.87,165.75,165.79,188530000.0
2008-06-06 14:38:00,165.8,165.845,165.77,165.775,138500000.0
2008-06-06 14:39:00,165.775,165.82,165.73,165.76,105600000.0
2008-06-06 14:40:00,165.76,165.785,165.7,165.78,151795000.0
2008-06-06 14:41:00,165.775,165.785,165.72,165.73,135600000.0
2008-06-06 14:42:00,165.73,165.735,165.635,165.64,172900000.0
2008-06-06 14:43:00,165.64,165.695,165.64,165.67,167700000.0
2008-06-06 14:44:00,165.68,165.76,165.67,165.755,86500000.0
2008-06-06 14:45:00,165.755,165.835,165.75,165.815,101400000.0
2008-06-06 14:46:00,165.81,165.89,165.8,165.85,112600000.0
2008-06-06 14:47:00,165.85,165.9,165.81,165.885,150300000.0
2008-06-06 14:48:00,165.885,165.94,165.885,165.92,125800000.0
2008-06-06 14:49:00,165.93,165.965,165.9,165.94,124800000.0
2008-06-06 14:50:00,165.935,165.945,165.85,165.85,114660000.0
2008-06-06 14:51:00,165.85,165.92,165.85,165.915,80200000.0
2008-06-06 14:52:00,165.915,165.95,165.91,165.93,147900000.0
2008-06-06 14:53:00,165.93,165.96,165.9,165.96,147500000.0
2008-06-06 14:54:00,165.96,165.96,165.9,165.92,150390000.0
2008-06-06 14:55:00,165.915,165.935,165.895,165.9,95800000.0
2008-06-06 14:56:00,165.9,165.935,165.88,165.89,108500000.0
2008-06-06 14:57:00,165.89,165.965,165.87,165.94,212400000.0
2008-06-06 14:58:00,165.93,165.975,165.93,165.97,149600000.0
2008-06-06 14:59:00,165.97,166.04,165.97,166.01,169800000.0
2008-06-06 15:00:00,166.02,166.065,166.02,166.06,119800000.0
2008-06-06 15:01:00,166.06,166.145,166.06,166.12,129600000.0
2008-06-06 15:02:00,166.12,166.125,166.07,166.075,154100000.0
2008-06-06 15:03:00,166.07,166.12,166.055,166.12,172800000.0
2008-06-06 15:04:00,166.12,166.135,166.1,166.115,168500000.0
2008-06-06 15:05:00,166.11,166.12,166.055,166.055,133000000.0
2008-06-06 15:06:00,166.055,166.055,165.985,165.995,191065000.0
2008-06-06 15:07:00,166.0,166.075,165.99,166.06,137700000.0
2008-06-06 15:08:00,166.06,166.12,166.05,166.07,166000000.0
2008-06-06 15:09:00,166.07,166.1,166.06,166.06,120100000.0
2008-06-06 15:10:00,166.06,166.06,166.025,166.03,82600000.0
2008-06-06 15:11:00,166.03,166.07,166.03,166.05,160000000.0
2008-06-06 15:12:00,166.05,166.095,166.03,166.03,148000000.0
2008-06-06 15:13:00,166.03,166.045,166.02,166.025,87100000.0
2008-06-06 15:14:00,166.025,166.025,165.95,165.95,152000000.0
2008-06-06 15:15:00,165.95,166.01,165.93,165.93,171800000.0
2008-06-06 15:16:00,165.93,165.945,165.9,165.91,248600000.0
2008-06-06 15:17:00,165.905,166.025,165.89,166.02,184600000.0
2008-06-06 15:18:00,166.025,166.04,165.98,165.98,185400000.0
2008-06-06 15:19:00,165.98,166.025,165.98,166.0,216800000.0
2008-06-06 15:20:00,166.0,166.035,165.97,165.98,232599999.0
2008-06-06 15:21:00,165.98,166.0,165.94,165.94,183200000.0
2008-06-06 15:22:00,165.94,165.95,165.9,165.91,148200000.0
2008-06-06 15:23:00,165.91,165.915,165.85,165.85,189900000.0
2008-06-06 15:24:00,165.85,165.92,165.85,165.905,185900000.0
2008-06-06 15:25:00,165.905,165.905,165.86,165.88,136200000.0
2008-06-06 15:26:00,165.88,165.885,165.835,165.84,133500000.0
2008-06-06 15:27:00,165.84,165.85,165.82,165.85,151660000.0
2008-06-06 15:28:00,165.85,165.895,165.85,165.88,204300000.0
2008-06-06 15:29:00,165.88,165.895,165.85,165.85,188900000.0
2008-06-06 15:30:00,165.85,165.9,165.85,165.885,203400000.0
2008-06-06 15:31:00,165.885,165.885,165.82,165.83,149700000.0
2008-06-06 15:32:00,165.835,165.835,165.8,165.81,124300000.0
2008-06-06 15:33:00,165.81,165.81,165.72,165.73,197830000.0
2008-06-06 15:34:00,165.73,165.785,165.72,165.77,205800000.0
2008-06-06 15:35:00,165.77,165.785,165.72,165.74,186200000.0
2008-06-06 15:36:00,165.74,165.755,165.72,165.72,168800000.0
2008-06-06 15:37:00,165.72,165.75,165.66,165.665,127700000.0
2008-06-06 15:38:00,165.665,165.675,165.6,165.61,196915000.0
2008-06-06 15:39:00,165.615,165.63,165.59,165.6,125200000.0
2008-06-06 15:40:00,165.6,165.655,165.585,165.645,143200000.0
2008-06-06 15:41:00,165.65,165.705,165.645,165.7,111300000.0
2008-06-06 15:42:00,165.7,165.72,165.665,165.7,147900000.0
2008-06-06 15:43:00,165.7,165.77,165.7,165.74,137000000.0
2008-06-06 15:44:00,165.74,165.76,165.71,165.71,132065000.0
2008-06-06 15:45:00,165.71,165.76,165.71,165.73,108200000.0
2008-06-06 15:46:00,165.73,165.82,165.73,165.82,98600000.0
2008-06-06 15:47:00,165.82,165.85,165.79,165.79,97900000.0
2008-06-06 15:48:00,165.79,165.79,165.7,165.75,137495000.0
2008-06-06 15:49:00,165.75,165.77,165.74,165.74,101300000.0
2008-06-06 15:50:00,165.74,165.75,165.68,165.68,179600000.0
2008-06-06 15:51:00,165.68,165.75,165.68,165.75,265000000.0
2008-06-06 15:52:00,165.75,165.765,165.73,165.75,213900000.0
2008-06-06 15:53:00,165.75,165.77,165.71,165.765,201300000.0
2008-06-06 15:54:00,165.77,165.775,165.75,165.76,180600000.0
2008-06-06 15:55:00,165.75,165.76,165.71,165.75,198000000.0
2008-06-06 15:56:00,165.75,165.75,165.705,165.735,209700000.0
2008-06-06 15:57:00,165.735,165.765,165.71,165.71,251000000.0
2008-06-06 15:58:00,165.715,165.785,165.7,165.77,205400000.0
2008-06-06 15:59:00,165.77,165.785,165.72,165.725,166100000.0
2008-06-06 16:00:00,165.74,165.74,165.64,165.695,234700000.0
2008-06-06 16:01:00,165.695,165.73,165.63,165.63,194765000.0
2008-06-06 16:02:00,165.63,165.69,165.61,165.645,201800000.0
2008-06-06 16:03:00,165.64,165.67,165.57,165.6,187200000.0
2008-06-06 16:04:00,165.6,165.66,165.55,165.6,209700000.0
2008-06-06 16:05:00,165.6,165.635,165.58,165.61,205000000.0
2008-06-06 16:06:00,165.61,165.635,165.58,165.635,223500000.0
2008-06-06 16:07:00,165.635,165.68,165.635,165.67,182800000.0
2008-06-06 16:08:00,165.67,165.68,165.62,165.62,218400000.0
2008-06-06 16:09:00,165.62,165.63,165.57,165.615,191700000.0
2008-06-06 16:10:00,165.62,165.69,165.61,165.66,158695000.0
2008-06-06 16:11:00,165.66,165.68,165.66,165.68,122300000.0
2008-06-06 16:12:00,165.68,165.715,165.67,165.71,125200000.0
2008-06-06 16:13:00,165.72,165.72,165.69,165.7,137900000.0
2008-06-06 16:14:00,165.7,165.7,165.65,165.68,194200000.0
2008-06-06 16:15:00,165.68,165.69,165.65,165.67,204665000.0
2008-06-06 16:16:00,165.665,165.69,165.65,165.67,152200000.0
2008-06-06 16:17:00,165.67,165.7,165.67,165.675,146400000.0
2008-06-06 16:18:00,165.68,165.76,165.68,165.755,190400000.0
2008-06-06 16:19:00,165.755,165.845,165.755,165.8,183500000.0
2008-06-06 16:20:00,165.8,165.865,165.8,165.85,120200000.0
2008-06-06 16:21:00,165.85,165.9,165.84,165.9,160000000.0
2008-06-06 16:22:00,165.9,165.9,165.81,165.82,212000000.0
2008-06-06 16:23:00,165.82,165.82,165.77,165.79,214200000.0
2008-06-06 16:24:00,165.79,165.82,165.77,165.81,158200000.0
2008-06-06 16:25:00,165.81,165.81,165.76,165.775,195595000.0
2008-06-06 16:26:00,165.775,165.795,165.76,165.78,111900000.0
2008-06-06 16:27:00,165.78,165.78,165.69,165.7,222700000.0
2008-06-06 16:28:00,165.7,165.71,165.64,165.66,184865000.0
2008-06-06 16:29:00,165.66,165.685,165.64,165.65,214100000.0
2008-06-06 16:30:00,165.65,165.65,165.585,165.61,169500000.0
2008-06-06 16:31:00,165.615,165.715,165.61,165.7,195500000.0
2008-06-06 16:32:00,165.7,165.75,165.695,165.72,161100000.0
2008-06-06 16:33:00,165.72,165.77,165.71,165.725,169900000.0
2008-06-06 16:34:00,165.72,165.76,165.71,165.74,136200000.0
2008-06-06 16:35:00,165.74,165.765,165.7,165.725,207700000.0
2008-06-06 16:36:00,165.725,165.75,165.7,165.72,128500000.0
2008-06-06 16:37:00,165.72,165.74,165.69,165.7,187665000.0
2008-06-06 16:38:00,165.705,165.76,165.7,165.73,91800000.0
2008-06-06 16:39:00,165.73,165.73,165.68,165.69,189400000.0
2008-06-06 16:40:00,165.695,165.74,165.69,165.73,158200000.0
2008-06-06 16:41:00,165.73,165.78,165.73,165.77,109700000.0
2008-06-06 16:42:00,165.77,165.77,165.7,165.73,149765000.0
2008-06-06 16:43:00,165.735,165.785,165.72,165.77,136800000.0
2008-06-06 16:44:00,165.77,165.79,165.76,165.78,160100000.0
2008-06-06 16:45:00,165.78,165.82,165.77,165.8,139300000.0
2008-06-06 16:46:00,165.8,165.82,165.79,165.81,174200000.0
2008-06-06 16:47:00,165.81,165.82,165.77,165.77,114500000.0
2008-06-06 16:48:00,165.77,165.785,165.74,165.75,160200000.0
2008-06-06 16:49:00,165.74,165.75,165.67,165.72,222800000.0
2008-06-06 16:50:00,165.72,165.78,165.71,165.765,132700000.0
2008-06-06 16:51:00,165.775,165.78,165.725,165.73,184800000.0
2008-06-06 16:52:00,165.73,165.76,165.725,165.735,144500000.0
2008-06-06 16:53:00,165.735,165.745,165.715,165.72,146400000.0
2008-06-06 16:54:00,165.71,165.75,165.68,165.72,200100000.0
2008-06-06 16:55:00,165.72,165.72,165.66,165.71,172500000.0
2008-06-06 16:56:00,165.71,165.71,165.655,165.67,150300000.0
2008-06-06 16:57:00,165.67,165.71,165.67,165.7,156200000.0
2008-06-06 16:58:00,165.7,165.77,165.69,165.77,162400000.0
2008-06-06 16:59:00,165.76,165.76,165.68,165.7,196000000.0
2008-06-06 17:00:00,165.7,165.71,165.68,165.7,147200000.0
2008-06-06 17:01:00,165.7,165.71,165.68,165.69,167100000.0
2008-06-06 17:02:00,165.69,165.71,165.69,165.7,83900000.0
2008-06-06 17:03:00,165.7,165.735,165.69,165.71,204200000.0
2008-06-06 17:04:00,165.71,165.77,165.69,165.77,178900000.0
2008-06-06 17:05:00,165.77,165.77,165.74,165.76,191200000.0
2008-06-06 17:06:00,165.77,165.77,165.705,165.73,186000000.0
2008-06-06 17:07:00,165.74,165.745,165.7,165.74,172400000.0
2008-06-06 17:08:00,165.74,165.74,165.69,165.72,175100000.0
2008-06-06 17:09:00,165.72,165.72,165.655,165.68,184799264.0
2008-06-06 17:10:00,165.68,165.68,165.655,165.655,168100000.0
2008-06-06 17:11:00,165.655,165.655,165.63,165.635,167100000.0
2008-06-06 17:12:00,165.635,165.67,165.625,165.63,124400000.0
2008-06-06 17:13:00,165.62,165.625,165.6,165.6,145100000.0
2008-06-06 17:14:00,165.6,165.62,165.58,165.6,184900000.0
2008-06-06 17:15:00,165.6,165.61,165.57,165.6,162600000.0
2008-06-06 17:16:00,165.6,165.63,165.58,165.59,164800000.0
2008-06-06 17:17:00,165.59,165.62,165.58,165.58,150200000.0
2008-06-06 17:18:00,165.58,165.635,165.57,165.62,151400000.0
2008-06-06 17:19:00,165.62,165.675,165.585,165.66,173800000.0
2008-06-06 17:20:00,165.66,165.66,165.61,165.64,177600000.0
2008-06-06 17:21:00,165.64,165.66,165.62,165.65,169700000.0
2008-06-06 17:22:00,165.65,165.68,165.63,165.64,138300000.0
2008-06-06 17:23:00,165.645,165.67,165.63,165.66,176500000.0
2008-06-06 17:24:00,165.655,165.685,165.65,165.67,120800000.0
2008-06-06 17:25:00,165.67,165.7,165.65,165.68,141600000.0
2008-06-06 17:26:00,165.675,165.71,165.66,165.71,100900000.0
2008-06-06 17:27:00,165.71,165.71,165.665,165.67,195600000.0
2008-06-06 17:28:00,165.67,165.7,165.67,165.67,148600000.0
2008-06-06 17:29:00,165.67,165.71,165.67,165.69,197600000.0
2008-06-06 17:30:00,165.695,165.7,165.67,165.685,129400000.0
2008-06-06 17:31:00,165.68,165.7,165.665,165.69,130700000.0
2008-06-06 17:32:00,165.69,165.72,165.69,165.72,77900000.0
2008-06-06 17:33:00,165.72,165.72,165.67,165.67,127200000.0
2008-06-06 17:34:00,165.67,165.75,165.665,165.73,146400000.0
2008-06-06 17:35:00,165.73,165.73,165.71,165.73,112400000.0
2008-06-06 17:36:00,165.73,165.755,165.725,165.75,141600000.0
2008-06-06 17:37:00,165.74,165.76,165.73,165.745,197700000.0
2008-06-06 17:38:00,165.74,165.745,165.73,165.73,90200000.0
2008-06-06 17:39:00,165.73,165.74,165.725,165.735,60700000.0
2008-06-06 17:40:00,165.745,165.75,165.71,165.71,94900000.0
2008-06-06 17:41:00,165.71,165.72,165.675,165.695,145500000.0
2008-06-06 17:42:00,165.695,165.7,165.64,165.66,116100000.0
2008-06-06 17:43:00,165.665,165.7,165.655,165.66,118400000.0
2008-06-06 17:44:00,165.66,165.71,165.66,165.67,186000000.0
2008-06-06 17:45:00,165.67,165.73,165.66,165.71,203700000.0
2008-06-06 17:46:00,165.71,165.75,165.7,165.705,138500000.0
2008-06-06 17:47:00,165.71,165.73,165.69,165.7,126000000.0
2008-06-06 17:48:00,165.7,165.75,165.68,165.74,202000000.0
2008-06-06 17:49:00,165.74,165.75,165.72,165.74,154200000.0
2008-06-06 17:50:00,165.74,165.745,165.73,165.745,84500000.0
2008-06-06 17:51:00,165.74,165.755,165.72,165.75,144500000.0
2008-06-06 17:52:00,165.745,165.755,165.7,165.74,168400000.0
2008-06-06 17:53:00,165.74,165.745,165.71,165.72,131100000.0
2008-06-06 17:54:00,165.72,165.72,165.7,165.7,127600000.0
2008-06-06 17:55:00,165.7,165.71,165.685,165.695,119800000.0
2008-06-06 17:56:00,165.695,165.71,165.69,165.7,190100000.0
2008-06-06 17:57:00,165.7,165.73,165.7,165.71,98200000.0
2008-06-06 17:58:00,165.72,165.72,165.71,165.71,103100000.0
2008-06-06 17:59:00,165.71,165.72,165.7,165.71,65900000.0
2008-06-06 18:00:00,165.71,165.74,165.71,165.74,87100000.0
2008-06-06 18:01:00,165.74,165.74,165.7,165.72,172800000.0
2008-06-06 18:02:00,165.72,165.73,165.71,165.715,152200000.0
2008-06-06 18:03:00,165.72,165.72,165.715,165.715,61700000.0
2008-06-06 18:04:00,165.715,165.72,165.7,165.7,88400000.0
2008-06-06 18:05:00,165.7,165.7,165.68,165.7,105800000.0
2008-06-06 18:06:00,165.7,165.705,165.68,165.7,100000000.0
2008-06-06 18:07:00,165.69,165.69,165.67,165.68,71400000.0
2008-06-06 18:08:00,165.68,165.68,165.67,165.67,126500000.0
2008-06-06 18:09:00,165.67,165.68,165.67,165.67,97200000.0
2008-06-06 18:10:00,165.67,165.7,165.67,165.7,99500000.0
2008-06-06 18:11:00,165.7,165.72,165.69,165.72,83300000.0
2008-06-06 18:12:00,165.715,165.73,165.7,165.7,117800000.0
2008-06-06 18:13:00,165.69,165.73,165.69,165.7,111500000.0
2008-06-06 18:14:00,165.7,165.74,165.7,165.73,139900000.0
2008-06-06 18:15:00,165.73,165.76,165.72,165.76,136900000.0
2008-06-06 18:16:00,165.76,165.76,165.73,165.75,129700000.0
2008-06-06 18:17:00,165.75,165.77,165.75,165.76,100000000.0
2008-06-06 18:18:00,165.76,165.76,165.745,165.76,103900000.0
2008-06-06 18:19:00,165.76,165.77,165.75,165.765,110900000.0
2008-06-06 18:20:00,165.76,165.805,165.76,165.79,111600000.0
2008-06-06 18:21:00,165.79,165.8,165.75,165.8,174000000.0
2008-06-06 18:22:00,165.805,165.83,165.795,165.82,46600000.0
2008-06-06 18:23:00,165.82,165.84,165.8,165.81,70500000.0
2008-06-06 18:24:00,165.805,165.81,165.79,165.795,97700000.0
2008-06-06 18:25:00,165.795,165.8,165.78,165.78,40300000.0
2008-06-06 18:26:00,165.77,165.77,165.75,165.76,79200000.0
2008-06-06 18:27:00,165.755,165.76,165.735,165.74,102900000.0
2008-06-06 18:28:00,165.74,165.77,165.73,165.74,105100000.0
2008-06-06 18:29:00,165.74,165.74,165.72,165.72,100500000.0
2008-06-06 18:30:00,165.72,165.74,165.72,165.74,142800000.0
2008-06-06 18:31:00,165.74,165.75,165.73,165.73,95800000.0
2008-06-06 18:32:00,165.73,165.745,165.73,165.73,100300000.0
2008-06-06 18:33:00,165.735,165.76,165.73,165.74,125500000.0
2008-06-06 18:34:00,165.74,165.76,165.74,165.75,61500000.0
2008-06-06 18:35:00,165.75,165.79,165.745,165.78,113000000.0
2008-06-06 18:36:00,165.78,165.79,165.765,165.78,94900000.0
2008-06-06 18:37:00,165.78,165.84,165.765,165.84,184600000.0
2008-06-06 18:38:00,165.84,165.88,165.84,165.88,172600000.0
2008-06-06 18:39:00,165.88,165.88,165.865,165.87,143800000.0
2008-06-06 18:40:00,165.875,165.875,165.85,165.865,122900000.0
2008-06-06 18:41:00,165.86,165.88,165.855,165.87,102500000.0
2008-06-06 18:42:00,165.87,165.87,165.815,165.83,124000000.0
2008-06-06 18:43:00,165.83,165.84,165.8,165.82,129900000.0
2008-06-06 18:44:00,165.825,165.83,165.805,165.81,200400000.0
2008-06-06 18:45:00,165.8,165.82,165.79,165.805,97700000.0
2008-06-06 18:46:00,165.81,165.83,165.8,165.82,119200000.0
2008-06-06 18:47:00,165.82,165.86,165.82,165.86,101300000.0
2008-06-06 18:48:00,165.86,165.86,165.85,165.85,73200000.0
2008-06-06 18:49:00,165.85,165.865,165.81,165.815,107200000.0
2008-06-06 18:50:00,165.815,165.835,165.81,165.82,79200000.0
2008-06-06 18:51:00,165.82,165.83,165.81,165.82,64330000.0
2008-06-06 18:52:00,165.82,165.83,165.81,165.82,114025000.0
2008-06-06 18:53:00,165.82,165.82,165.8,165.815,148920000.0
2008-06-06 18:54:00,165.81,165.88,165.8,165.88,129300000.0
2008-06-06 18:55:00,165.88,165.88,165.85,165.855,95400000.0
2008-06-06 18:56:00,165.855,165.88,165.85,165.86,107500000.0
2008-06-06 18:57:00,165.865,165.885,165.86,165.87,93100000.0
2008-06-06 18:58:00,165.87,165.895,165.87,165.89,136700000.0
2008-06-06 18:59:00,165.89,165.89,165.84,165.845,101300000.0
2008-06-06 19:00:00,165.85,165.88,165.83,165.86,186800000.0
2008-06-06 19:01:00,165.86,165.865,165.83,165.83,259200000.0
2008-06-06 19:02:00,165.83,165.86,165.825,165.85,160800000.0
2008-06-06 19:03:00,165.85,165.86,165.825,165.83,185200000.0
2008-06-06 19:04:00,165.83,165.83,165.795,165.8,212200000.0
2008-06-06 19:05:00,165.8,165.85,165.785,165.82,173700000.0
2008-06-06 19:06:00,165.82,165.82,165.75,165.765,128265000.0
2008-06-06 19:07:00,165.77,165.79,165.76,165.77,110200000.0
2008-06-06 19:08:00,165.77,165.77,165.75,165.75,144500000.0
2008-06-06 19:09:00,165.75,165.76,165.7,165.73,177900000.0
2008-06-06 19:10:00,165.73,165.76,165.715,165.76,151700000.0
2008-06-06 19:11:00,165.76,165.77,165.74,165.76,137200000.0
2008-06-06 19:12:00,165.76,165.825,165.75,165.81,144800000.0
2008-06-06 19:13:00,165.81,165.82,165.77,165.78,180400000.0
2008-06-06 19:14:00,165.78,165.8,165.77,165.78,84800000.0
2008-06-06 19:15:00,165.78,165.81,165.76,165.76,192800000.0
2008-06-06 19:16:00,165.76,165.77,165.71,165.73,161700000.0
2008-06-06 19:17:00,165.73,165.76,165.72,165.74,81900000.0
2008-06-06 19:18:00,165.74,165.76,165.73,165.735,118400000.0
2008-06-06 19:19:00,165.735,165.745,165.71,165.71,180500000.0
2008-06-06 19:20:00,165.71,165.78,165.68,165.78,167900000.0
2008-06-06 19:21:00,165.78,165.81,165.75,165.81,180600000.0
2008-06-06 19:22:00,165.815,165.83,165.8,165.83,62300000.0
2008-06-06 19:23:00,165.84,165.88,165.81,165.875,159800000.0
2008-06-06 19:24:00,165.88,165.88,165.83,165.86,112600000.0
2008-06-06 19:25:00,165.86,165.885,165.82,165.835,80500000.0
2008-06-06 19:26:00,165.84,165.9,165.84,165.855,86460000.0
2008-06-06 19:27:00,165.86,165.87,165.815,165.855,101600000.0
2008-06-06 19:28:00,165.86,165.86,165.83,165.83,78700000.0
2008-06-06 19:29:00,165.83,165.84,165.815,165.815,125300000.0
2008-06-06 19:30:00,165.815,165.815,165.79,165.79,157100000.0
2008-06-06 19:31:00,165.79,165.8,165.78,165.795,92300000.0
2008-06-06 19:32:00,165.795,165.845,165.795,165.84,165200000.0
2008-06-06 19:33:00,165.84,165.84,165.8,165.805,114100000.0
2008-06-06 19:34:00,165.8,165.83,165.8,165.8,97300000.0
2008-06-06 19:35:00,165.8,165.83,165.8,165.83,102300000.0
2008-06-06 19:36:00,165.83,165.865,165.83,165.835,127500000.0
2008-06-06 19:37:00,165.835,165.85,165.815,165.85,125500000.0
2008-06-06 19:38:00,165.85,165.86,165.79,165.8,185700000.0
2008-06-06 19:39:00,165.8,165.82,165.75,165.81,179800000.0
2008-06-06 19:40:00,165.805,165.84,165.8,165.825,65000000.0
2008-06-06 19:41:00,165.83,165.85,165.82,165.83,87700000.0
2008-06-06 19:42:00,165.83,165.84,165.82,165.83,59400000.0
2008-06-06 19:43:00,165.83,165.835,165.8,165.83,67500000.0
2008-06-06 19:44:00,165.83,165.83,165.81,165.815,76700000.0
2008-06-06 19:45:00,165.82,165.83,165.8,165.81,54525000.0
2008-06-06 19:46:00,165.82,165.835,165.79,165.82,116300000.0
2008-06-06 19:47:00,165.82,165.825,165.75,165.815,161500000.0
2008-06-06 19:48:00,165.81,165.84,165.79,165.825,158400000.0
2008-06-06 19:49:00,165.825,165.825,165.805,165.81,111900000.0
2008-06-06 19:50:00,165.81,165.825,165.805,165.805,45300000.0
2008-06-06 19:51:00,165.795,165.795,165.72,165.79,145200000.0
2008-06-06 19:52:00,165.785,165.79,165.745,165.76,122300000.0
2008-06-06 19:53:00,165.755,165.78,165.73,165.755,146400000.0
2008-06-06 19:54:00,165.755,165.79,165.72,165.785,178400000.0
2008-06-06 19:55:00,165.785,165.82,165.77,165.78,174900000.0
2008-06-06 19:56:00,165.785,165.84,165.775,165.785,186400000.0
2008-06-06 19:57:00,165.78,165.79,165.7,165.775,171100000.0
2008-06-06 19:58:00,165.77,165.8,165.77,165.79,77800000.0
2008-06-06 19:59:00,165.79,165.79,165.75,165.77,89500000.0
2008-06-06 20:00:00,165.77,165.8,165.735,165.79,128700000.0
2008-06-06 20:01:00,165.79,165.795,165.75,165.76,165400000.0
2008-06-06 20:02:00,165.76,165.815,165.76,165.815,94600000.0
2008-06-06 20:03:00,165.815,165.85,165.81,165.845,84400000.0
2008-06-06 20:04:00,165.845,165.86,165.805,165.84,101500000.0
2008-06-06 20:05:00,165.84,165.86,165.825,165.855,119300000.0
2008-06-06 20:06:00,165.85,165.855,165.765,165.82,223800000.0
2008-06-06 20:07:00,165.82,165.88,165.82,165.865,171800000.0
2008-06-06 20:08:00,165.87,165.91,165.83,165.84,154400000.0
2008-06-06 20:09:00,165.84,165.85,165.8,165.805,168700000.0
2008-06-06 20:10:00,165.805,165.825,165.77,165.8,185300000.0
2008-06-06 20:11:00,165.8,165.81,165.79,165.805,87000000.0
2008-06-06 20:12:00,165.8,165.805,165.78,165.78,161200000.0
2008-06-06 20:13:00,165.78,165.82,165.78,165.78,178600000.0
2008-06-06 20:14:00,165.78,165.81,165.775,165.78,173100000.0
2008-06-06 20:15:00,165.78,165.81,165.755,165.76,135600000.0
2008-06-06 20:16:00,165.76,165.78,165.74,165.78,128900000.0
2008-06-06 20:17:00,165.78,165.86,165.78,165.8,202400000.0
2008-06-06 20:18:00,165.8,165.82,165.77,165.79,157300000.0
2008-06-06 20:19:00,165.79,165.83,165.79,165.81,114800000.0
2008-06-06 20:20:00,165.815,165.835,165.8,165.815,142400000.0
2008-06-06 20:21:00,165.815,165.815,165.765,165.77,161100000.0
2008-06-06 20:22:00,165.77,165.81,165.73,165.74,128445000.0
2008-06-06 20:23:00,165.74,165.78,165.73,165.76,131430000.0
2008-06-06 20:24:00,165.76,165.805,165.74,165.78,189900000.0
2008-06-06 20:25:00,165.78,165.82,165.78,165.805,183300000.0
2008-06-06 20:26:00,165.805,165.81,165.76,165.77,189500000.0
2008-06-06 20:27:00,165.77,165.825,165.77,165.79,203700000.0
2008-06-06 20:28:00,165.79,165.865,165.78,165.82,180300000.0
2008-06-06 20:29:00,165.82,165.845,165.82,165.82,219700000.0
2008-06-06 20:30:00,165.82,165.86,165.805,165.82,187080000.0
2008-06-06 20:31:00,165.82,165.83,165.78,165.815,158995000.0
2008-06-06 20:32:00,165.81,165.81,165.75,165.75,94550000.0
2008-06-06 20:33:00,165.75,165.765,165.73,165.745,185900000.0
2008-06-06 20:34:00,165.745,165.745,165.71,165.74,99400000.0
2008-06-06 20:35:00,165.735,165.74,165.71,165.715,68500000.0
2008-06-06 20:36:00,165.71,165.735,165.71,165.73,95000000.0
2008-06-06 20:37:00,165.73,165.76,165.72,165.75,155400000.0
2008-06-06 20:38:00,165.755,165.76,165.75,165.75,50800000.0
2008-06-06 20:39:00,165.75,165.75,165.69,165.71,271900000.0
2008-06-06 20:40:00,165.71,165.72,165.695,165.71,71500000.0
2008-06-06 20:41:00,165.71,165.725,165.71,165.71,62200000.0
2008-06-06 20:42:00,165.715,165.72,165.7,165.72,62200000.0
2008-06-06 20:43:00,165.715,165.73,165.705,165.71,96100000.0
2008-06-06 20:44:00,165.71,165.725,165.705,165.71,99200000.0
2008-06-06 20:45:00,165.71,165.73,165.705,165.715,77700000.0
2008-06-06 20:46:00,165.71,165.74,165.71,165.735,50600000.0
2008-06-06 20:47:00,165.735,165.76,165.705,165.715,134000000.0
2008-06-06 20:48:00,165.71,165.71,165.695,165.695,114100000.0
2008-06-06 20:49:00,165.695,165.695,165.645,165.68,137400000.0
2008-06-06 20:50:00,165.68,165.715,165.68,165.68,96000000.0
2008-06-06 20:51:00,165.68,165.7,165.68,165.7,107600000.0
2008-06-06 20:52:00,165.7,165.715,165.68,165.715,88400000.0
2008-06-06 20:53:00,165.71,165.72,165.69,165.715,99100000.0
2008-06-06 20:54:00,165.71,165.72,165.685,165.695,104500000.0
2008-06-06 20:55:00,165.695,165.715,165.69,165.715,71900000.0
2008-06-06 20:56:00,165.715,165.74,165.7,165.715,153200000.0
2008-06-06 20:57:00,165.71,165.71,165.66,165.66,58200000.0
2008-06-06 20:58:00,165.66,165.69,165.655,165.685,123200000.0
2008-06-06 20:59:00,165.685,165.685,165.63,165.63,105100000.0
2008-06-06 21:00:00,165.63,165.69,165.63,165.69,83900000.0
2008-06-06 21:01:00,165.69,165.69,165.665,165.67,47400000.0
2008-06-06 21:02:00,165.67,165.675,165.64,165.655,85800000.0
2008-06-06 21:03:00,165.655,165.665,165.635,165.64,67200000.0
2008-06-06 21:04:00,165.64,165.68,165.635,165.67,73600000.0
2008-06-06 21:05:00,165.67,165.695,165.67,165.69,53100000.0
2008-06-06 21:06:00,165.69,165.69,165.63,165.63,57230000.0
2008-06-06 21:07:00,165.63,165.67,165.63,165.65,119700000.0
2008-06-06 21:08:00,165.655,165.71,165.65,165.705,87500000.0
2008-06-06 21:09:00,165.705,165.745,165.705,165.73,110200000.0
2008-06-06 21:10:00,165.73,165.755,165.73,165.755,50200000.0
2008-06-06 21:11:00,165.755,165.765,165.71,165.735,102800000.0
2008-06-06 21:12:00,165.73,165.76,165.71,165.71,124400000.0
2008-06-06 21:13:00,165.71,165.73,165.71,165.72,119500000.0
2008-06-06 21:14:00,165.72,165.72,165.69,165.72,158600000.0
2008-06-06 21:15:00,165.72,165.765,165.71,165.73,128500000.0
2008-06-06 21:16:00,165.73,165.73,165.68,165.685,94600000.0
2008-06-06 21:17:00,165.685,165.71,165.64,165.66,77850000.0
2008-06-06 21:18:00,165.665,165.695,165.66,165.685,96100000.0
2008-06-06 21:19:00,165.685,165.69,165.665,165.69,44500000.0
2008-06-06 21:20:00,165.69,165.7,165.69,165.69,18100000.0
2008-06-06 21:21:00,165.69,165.715,165.69,165.7,40600000.0
2008-06-06 21:22:00,165.7,165.73,165.69,165.73,47600000.0
2008-06-06 21:23:00,165.725,165.73,165.7,165.7,61400000.0
2008-06-06 21:24:00,165.705,165.725,165.64,165.64,84200000.0
2008-06-06 21:25:00,165.645,165.685,165.64,165.655,83125000.0
2008-06-06 21:26:00,165.655,165.685,165.65,165.66,40900000.0
2008-06-06 21:27:00,165.655,165.66,165.59,165.595,122765000.0
2008-06-06 21:28:00,165.6,165.64,165.59,165.62,92300000.0
2008-06-06 21:29:00,165.62,165.62,165.58,165.58,82600000.0
2008-06-06 21:30:00,165.58,165.61,165.54,165.54,98300000.0
2008-06-06 21:31:00,165.545,165.59,165.54,165.56,97500000.0
2008-06-06 21:32:00,165.56,165.56,165.545,165.55,28200000.0
2008-06-06 21:33:00,165.555,165.57,165.55,165.56,81500000.0
2008-06-06 21:34:00,165.56,165.615,165.56,165.58,91900000.0
2008-06-06 21:35:00,165.57,165.57,165.53,165.535,126800000.0
2008-06-06 21:36:00,165.535,165.59,165.52,165.55,114465000.0
2008-06-06 21:37:00,165.55,165.585,165.55,165.575,43230000.0
2008-06-06 21:38:00,165.575,165.585,165.575,165.58,20500000.0
2008-06-06 21:39:00,165.58,165.58,165.55,165.55,33200000.0
2008-06-06 21:40:00,165.555,165.565,165.505,165.54,132500000.0
2008-06-06 21:41:00,165.54,165.565,165.505,165.505,149300000.0
2008-06-06 21:42:00,165.505,165.53,165.49,165.495,111600000.0
2008-06-06 21:43:00,165.495,165.505,165.475,165.48,59400000.0
2008-06-06 21:44:00,165.48,165.515,165.48,165.505,65200000.0
2008-06-06 21:45:00,165.505,165.525,165.48,165.515,54000000.0
2008-06-06 21:46:00,165.515,165.535,165.48,165.48,89200000.0
2008-06-06 21:47:00,165.48,165.51,165.48,165.505,53600000.0
2008-06-06 21:48:00,165.505,165.53,165.5,165.505,63800000.0
2008-06-06 21:49:00,165.505,165.53,165.505,165.51,40900000.0
2008-06-06 21:50:00,165.51,165.51,165.48,165.48,90800000.0
2008-06-06 21:51:00,165.48,165.48,165.425,165.435,65800000.0
2008-06-06 21:52:00,165.445,165.46,165.425,165.45,58700000.0
2008-06-06 21:53:00,165.455,165.485,165.455,165.475,82100000.0
2008-06-06 21:54:00,165.475,165.52,165.47,165.495,100300000.0
2008-06-06 21:55:00,165.5,165.54,165.49,165.54,97100000.0
2008-06-06 21:56:00,165.54,165.58,165.54,165.55,58600000.0
2008-06-06 21:57:00,165.55,165.575,165.55,165.55,87900000.0
2008-06-06 21:58:00,165.55,165.57,165.55,165.56,57400000.0
2008-06-06 21:59:00,165.56,165.57,165.555,165.57,34800000.0
2008-06-06 22:00:00,165.57,165.58,165.57,165.58,20840000.0
2008-06-06 22:01:00,165.58,165.61,165.58,165.6,42380000.0
2008-06-06 22:02:00,165.6,165.61,165.58,165.58,43000000.0
2008-06-06 22:03:00,165.58,165.59,165.58,165.59,22700000.0
2008-06-06 22:04:00,165.59,165.6,165.59,165.59,38800000.0
2008-06-06 22:05:00,165.595,165.605,165.595,165.6,25000000.0
2008-06-06 22:06:00,165.6,165.62,165.59,165.605,54400000.0
2008-06-06 22:07:00,165.61,165.625,165.605,165.62,65300000.0
2008-06-06 22:08:00,165.62,165.65,165.61,165.62,64000000.0
2008-06-06 22:09:00,165.62,165.625,165.62,165.62,49400000.0
2008-06-06 22:10:00,165.62,165.63,165.62,165.63,34400000.0
2008-06-06 22:11:00,165.635,165.635,165.62,165.62,33000000.0
2008-06-06 22:12:00,165.62,165.62,165.55,165.56,45230000.0
2008-06-06 22:13:00,165.56,165.61,165.56,165.61,14300000.0
2008-06-06 22:14:00,165.61,165.61,165.59,165.6,6200000.0
2008-06-06 22:15:00,165.6,165.6,165.59,165.6,28100000.0
2008-06-06 22:16:00,165.6,165.6,165.59,165.6,42900000.0
2008-06-06 22:17:00,165.6,165.6,165.58,165.6,16100000.0
2008-06-06 22:18:00,165.6,165.6,165.56,165.59,33000000.0
2008-06-06 22:19:00,165.59,165.59,165.57,165.57,23100000.0
2008-06-06 22:20:00,165.57,165.59,165.57,165.59,11300000.0
2008-06-06 22:21:00,165.59,165.59,165.56,165.575,18200000.0
2008-06-06 22:22:00,165.57,165.58,165.57,165.57,31800000.0
2008-06-06 22:23:00,165.565,165.575,165.56,165.56,9500000.0
2008-06-06 22:24:00,165.56,165.56,165.545,165.545,23100000.0
2008-06-06 22:25:00,165.545,165.545,165.545,165.545,3700000.0
2008-06-06 22:26:00,165.545,165.545,165.54,165.54,21400000.0
2008-06-06 22:27:00,165.54,165.56,165.53,165.54,85900000.0
2008-06-06 22:28:00,165.54,165.54,165.525,165.525,39365000.0
2008-06-06 22:29:00,165.525,165.54,165.5,165.525,53565000.0
2008-06-06 22:30:00,165.525,165.525,165.5,165.5,40700000.0
2008-06-06 22:31:00,165.5,165.5,165.5,165.5,3900000.0
2008-06-06 22:32:00,165.525,165.525,165.485,165.49,53500000.0
2008-06-06 22:33:00,165.49,165.5,165.49,165.49,11900000.0
2008-06-06 22:34:00,165.49,165.515,165.49,165.5,28800000.0
2008-06-06 22:35:00,165.5,165.5,165.47,165.47,19300000.0
2008-06-06 22:36:00,165.47,165.47,165.47,165.47,8000000.0
2008-06-06 22:37:00,165.47,165.49,165.47,165.47,11200000.0
2008-06-06 22:38:00,165.49,165.505,165.49,165.49,45500000.0
2008-06-06 22:39:00,165.49,165.51,165.49,165.495,28700000.0
2008-06-06 22:40:00,165.5,165.52,165.49,165.49,45200000.0
2008-06-06 22:41:00,165.485,165.505,165.45,165.5,34900000.0
2008-06-06 22:42:00,165.5,165.52,165.495,165.495,12400000.0
2008-06-06 22:43:00,165.49,165.515,165.49,165.505,42900000.0
2008-06-06 22:44:00,165.5,165.525,165.495,165.515,130500000.0
2008-06-06 22:45:00,165.515,165.525,165.51,165.52,33900000.0
2008-06-06 22:46:00,165.52,165.545,165.52,165.545,51400000.0
2008-06-06 22:47:00,165.54,165.54,165.54,165.54,1200000.0
2008-06-06 22:48:00,165.54,165.555,165.54,165.545,21500000.0
2008-06-06 22:49:00,165.54,165.55,165.54,165.545,6600000.0
2008-06-06 22:50:00,165.55,165.555,165.52,165.54,34600000.0
2008-06-06 22:51:00,165.54,165.54,165.52,165.535,16500000.0
2008-06-06 22:52:00,165.53,165.53,165.51,165.52,23300000.0
2008-06-06 22:53:00,165.53,165.59,165.53,165.58,20000000.0
2008-06-06 22:54:00,165.58,165.6,165.56,165.595,50300000.0
2008-06-06 22:55:00,165.595,165.615,165.58,165.59,70800000.0
2008-06-06 22:56:00,165.605,165.625,165.58,165.6,101500000.0
2008-06-06 22:57:00,165.6,165.61,165.56,165.59,129200000.0
2008-06-06 22:58:00,165.585,165.585,165.53,165.56,48100000.0
2008-06-06 22:59:00,165.565,165.565,165.515,165.54,56500000.0
2008-06-08 23:03:00,165.23,165.32,165.23,165.28,68300000.0
2008-06-08 23:04:00,165.28,165.3,165.27,165.27,47400000.0
2008-06-08 23:05:00,165.27,165.27,165.27,165.27,62200000.0
2008-06-08 23:06:00,165.27,165.27,165.21,165.24,83700000.0
2008-06-08 23:07:00,165.25,165.25,165.18,165.25,32300000.0
2008-06-08 23:08:00,165.18,165.27,165.17,165.27,25420000.0
2008-06-08 23:09:00,165.27,165.27,165.27,165.27,420000.0
2008-06-08 23:10:00,165.27,165.28,165.27,165.28,41820000.0
2008-06-08 23:11:00,165.28,165.28,165.28,165.28,37600000.0
2008-06-08 23:12:00,165.28,165.28,165.28,165.28,49900000.0
2008-06-08 23:13:00,165.28,165.28,165.28,165.28,17000000.0
2008-06-08 23:14:00,165.28,165.29,165.27,165.27,20500000.0
2008-06-08 23:15:00,165.27,165.29,165.27,165.29,9040000.0
2008-06-08 23:16:00,165.28,165.33,165.27,165.33,140080000.0
2008-06-08 23:17:00,165.33,165.34,165.32,165.32,52000000.0
2008-06-08 23:18:00,165.305,165.33,165.3,165.31,48000000.0
2008-06-08 23:19:00,165.31,165.32,165.31,165.31,55600000.0
2008-06-08 23:20:00,165.31,165.32,165.31,165.31,77000000.0
2008-06-08 23:21:00,165.32,165.33,165.32,165.33,114000000.0
2008-06-08 23:22:00,165.33,165.33,165.29,165.3,334500001.0
2008-06-08 23:23:00,165.3,165.31,165.29,165.3,68900000.0
2008-06-08 23:24:00,165.295,165.3,165.295,165.3,8200000.0
2008-06-08 23:25:00,165.3,165.3,165.28,165.28,98300000.0
2008-06-08 23:26:00,165.28,165.28,165.19,165.19,24000000.0
2008-06-08 23:27:00,165.18,165.18,165.11,165.15,149200000.0
2008-06-08 23:28:00,165.15,165.2,165.15,165.19,17000000.0
2008-06-08 23:29:00,165.2,165.2,165.14,165.18,29000000.0
2008-06-08 23:30:00,165.18,165.18,165.03,165.12,148600000.0
2008-06-08 23:31:00,165.12,165.135,165.115,165.13,27000000.0
2008-06-08 23:32:00,165.13,165.14,165.12,165.125,45900000.0
2008-06-08 23:33:00,165.125,165.13,165.075,165.09,41400000.0
2008-06-08 23:34:00,165.085,165.085,164.88,164.975,263500000.0
2008-06-08 23:35:00,164.96,165.035,164.96,165.005,96200000.0
2008-06-08 23:36:00,165.01,165.04,164.995,165.03,45300000.0
2008-06-08 23:37:00,165.03,165.035,164.995,165.01,76200000.0
2008-06-08 23:38:00,165.01,165.05,165.01,165.015,49800000.0
2008-06-08 23:39:00,165.03,165.085,164.995,165.015,370799999.0
2008-06-08 23:40:00,165.015,165.055,164.98,165.05,216900000.0
2008-06-08 23:41:00,165.05,165.06,165.02,165.025,96300000.0
2008-06-08 23:42:00,165.025,165.085,165.025,165.08,73000000.0
2008-06-08 23:43:00,165.08,165.085,165.045,165.075,103300000.0
2008-06-08 23:44:00,165.075,165.075,165.075,165.075,1800000.0
2008-06-08 23:45:00,165.07,165.075,165.06,165.07,19800000.0
2008-06-08 23:46:00,165.07,165.07,165.065,165.07,16200000.0
2008-06-08 23:47:00,165.07,165.07,165.04,165.055,56000000.0
2008-06-08 23:48:00,165.04,165.045,165.015,165.015,33000000.0
2008-06-08 23:49:00,165.01,165.01,165.01,165.01,14400000.0
2008-06-08 23:50:00,165.01,165.015,165.01,165.01,46400000.0
2008-06-08 23:51:00,165.0,165.045,165.0,165.02,290800000.0
2008-06-08 23:52:00,165.02,165.035,165.005,165.01,28700000.0
2008-06-08 23:53:00,165.01,165.01,165.0,165.01,85800000.0
2008-06-08 23:54:00,165.01,165.02,165.005,165.005,32500000.0
2008-06-08 23:55:00,165.0,165.005,165.0,165.005,2800000.0
2008-06-08 23:56:00,165.005,165.09,165.005,165.08,226500001.0
2008-06-08 23:57:00,165.06,165.07,165.01,165.04,267500000.0
2008-06-08 23:58:00,165.04,165.05,165.025,165.035,81100000.0
2008-06-08 23:59:00,165.035,165.04,165.02,165.04,101000000.0
2008-06-09 00:00:00,165.04,165.04,164.96,164.97,217300000.0
2008-06-09 00:01:00,164.97,165.07,164.97,165.025,231000000.0
2008-06-09 00:02:00,165.03,165.125,165.03,165.11,163500000.0
2008-06-09 00:03:00,165.11,165.11,165.08,165.08,43700000.0
2008-06-09 00:04:00,165.08,165.08,165.05,165.06,76100000.0
2008-06-09 00:05:00,165.06,165.06,165.03,165.03,44300000.0
2008-06-09 00:06:00,165.03,165.05,165.01,165.05,175800000.0
2008-06-09 00:07:00,165.05,165.065,165.03,165.03,41000000.0
2008-06-09 00:08:00,165.03,165.035,165.03,165.035,25700000.0
2008-06-09 00:09:00,165.03,165.035,165.03,165.035,12600000.0
2008-06-09 00:10:00,165.03,165.09,165.03,165.09,139600000.0
2008-06-09 00:11:00,165.09,165.16,165.08,165.16,151000000.0
2008-06-09 00:12:00,165.16,165.18,165.16,165.17,201900000.0
2008-06-09 00:13:00,165.17,165.195,165.17,165.195,115400000.0
2008-06-09 00:14:00,165.2,165.2,165.15,165.17,52500000.0
2008-06-09 00:15:00,165.16,165.19,165.16,165.19,26900000.0
2008-06-09 00:16:00,165.19,165.21,165.19,165.21,33900000.0
2008-06-09 00:17:00,165.19,165.215,165.175,165.18,106900000.0
2008-06-09 00:18:00,165.18,165.21,165.18,165.21,37800000.0
2008-06-09 00:19:00,165.21,165.21,165.185,165.19,17600000.0
2008-06-09 00:20:00,165.195,165.195,165.19,165.195,20500000.0
2008-06-09 00:21:00,165.195,165.21,165.18,165.19,131600000.0
2008-06-09 00:22:00,165.19,165.205,165.19,165.205,27900000.0
2008-06-09 00:23:00,165.21,165.21,165.155,165.155,70400000.0
2008-06-09 00:24:00,165.155,165.17,165.135,165.15,42800000.0
2008-06-09 00:25:00,165.135,165.135,165.05,165.1,31900000.0
2008-06-09 00:26:00,165.1,165.135,165.1,165.135,64100000.0
2008-06-09 00:27:00,165.14,165.185,165.14,165.17,90600000.0
2008-06-09 00:28:00,165.17,165.17,165.165,165.165,11300000.0
2008-06-09 00:29:00,165.17,165.185,165.17,165.185,63900000.0
2008-06-09 00:30:00,165.18,165.19,165.18,165.19,51800000.0
2008-06-09 00:31:00,165.2,165.2,165.17,165.17,60700000.0
2008-06-09 00:32:00,165.17,165.18,165.15,165.17,70699999.0
2008-06-09 00:33:00,165.17,165.2,165.17,165.19,113300000.0
2008-06-09 00:34:00,165.2,165.21,165.13,165.15,195300000.0
2008-06-09 00:35:00,165.15,165.18,165.14,165.15,110200000.0
2008-06-09 00:36:00,165.17,165.2,165.16,165.2,74900000.0
2008-06-09 00:37:00,165.195,165.205,165.19,165.19,80200000.0
2008-06-09 00:38:00,165.19,165.205,165.18,165.195,30600000.0
2008-06-09 00:39:00,165.195,165.21,165.18,165.205,39900000.0
2008-06-09 00:40:00,165.205,165.205,165.175,165.195,80800000.0
2008-06-09 00:41:00,165.195,165.21,165.195,165.21,12100000.0
2008-06-09 00:42:00,165.21,165.25,165.195,165.22,85400000.0
2008-06-09 00:43:00,165.21,165.21,165.15,165.165,130500000.0
2008-06-09 00:44:00,165.16,165.16,165.11,165.115,59000000.0
2008-06-09 00:45:00,165.12,165.15,165.115,165.145,50900000.0
2008-06-09 00:46:00,165.15,165.16,165.12,165.14,173300000.0
2008-06-09 00:47:00,165.11,165.13,165.11,165.11,106800000.0
2008-06-09 00:48:00,165.11,165.13,165.09,165.115,229799999.0
2008-06-09 00:49:00,165.115,165.14,165.11,165.11,79500000.0
2008-06-09 00:50:00,165.11,165.13,165.105,165.13,39100000.0
2008-06-09 00:51:00,165.13,165.17,165.1,165.15,101800000.0
2008-06-09 00:52:00,165.15,165.19,165.13,165.17,189300000.0
2008-06-09 00:53:00,165.17,165.21,165.16,165.19,119300000.0
2008-06-09 00:54:00,165.19,165.19,165.15,165.17,102000000.0
2008-06-09 00:55:00,165.18,165.22,165.16,165.17,74400000.0
2008-06-09 00:56:00,165.17,165.195,165.16,165.19,76600000.0
2008-06-09 00:57:00,165.195,165.21,165.16,165.2,233700000.0
2008-06-09 00:58:00,165.2,165.22,165.17,165.2,308900000.0
2008-06-09 00:59:00,165.2,165.24,165.16,165.18,282300003.0
2008-06-09 01:00:00,165.16,165.21,165.16,165.2,178400001.0
2008-06-09 01:01:00,165.2,165.23,165.15,165.18,242699999.0
2008-06-09 01:02:00,165.18,165.215,165.18,165.215,76200000.0
2008-06-09 01:03:00,165.22,165.22,165.205,165.21,26200000.0
2008-06-09 01:04:00,165.205,165.21,165.19,165.205,116800000.0
2008-06-09 01:05:00,165.21,165.24,165.21,165.225,296900000.0
2008-06-09 01:06:00,165.23,165.26,165.23,165.24,463200000.0
2008-06-09 01:07:00,165.23,165.25,165.21,165.21,87400000.0
2008-06-09 01:08:00,165.21,165.27,165.21,165.26,194900000.0
2008-06-09 01:09:00,165.26,165.26,165.26,165.26,12700000.0
2008-06-09 01:10:00,165.265,165.34,165.265,165.31,402100000.0
2008-06-09 01:11:00,165.31,165.35,165.29,165.34,396600000.0
2008-06-09 01:12:00,165.34,165.35,165.335,165.345,88100000.0
2008-06-09 01:13:00,165.35,165.41,165.35,165.37,389900001.0
2008-06-09 01:14:00,165.37,165.415,165.37,165.41,320000000.0
2008-06-09 01:15:00,165.4,165.425,165.39,165.42,470700001.0
2008-06-09 01:16:00,165.42,165.47,165.415,165.43,701199998.0
2008-06-09 01:17:00,165.43,165.435,165.41,165.425,244000000.0
2008-06-09 01:18:00,165.425,165.45,165.425,165.435,271700000.0
2008-06-09 01:19:00,165.44,165.45,165.43,165.435,335900000.0
2008-06-09 01:20:00,165.435,165.435,165.41,165.415,315100000.0
2008-06-09 01:21:00,165.415,165.415,165.36,165.38,576200000.0
2008-06-09 01:22:00,165.38,165.38,165.31,165.31,300500000.0
2008-06-09 01:23:00,165.31,165.345,165.305,165.345,112899999.0
2008-06-09 01:24:00,165.34,165.36,165.335,165.355,107900000.0
2008-06-09 01:25:00,165.355,165.36,165.345,165.355,198200001.0
2008-06-09 01:26:00,165.35,165.355,165.34,165.35,131300000.0
2008-06-09 01:27:00,165.35,165.38,165.35,165.37,174300000.0
2008-06-09 01:28:00,165.37,165.38,165.36,165.36,233300000.0
2008-06-09 01:29:00,165.36,165.44,165.36,165.425,302600001.0
2008-06-09 01:30:00,165.42,165.42,165.34,165.36,85900000.0
2008-06-09 01:31:00,165.36,165.385,165.34,165.385,270400000.0
2008-06-09 01:32:00,165.4,165.41,165.39,165.4,93000000.0
2008-06-09 01:33:00,165.4,165.45,165.4,165.425,141400000.0
2008-06-09 01:34:00,165.425,165.43,165.395,165.4,156700000.0
2008-06-09 01:35:00,165.4,165.42,165.38,165.38,79200000.0
2008-06-09 01:36:00,165.38,165.405,165.38,165.4,87700000.0
2008-06-09 01:37:00,165.395,165.395,165.37,165.38,53700000.0
2008-06-09 01:38:00,165.37,165.38,165.33,165.34,140500000.0
2008-06-09 01:39:00,165.33,165.34,165.33,165.34,5000000.0
2008-06-09 01:40:00,165.34,165.34,165.31,165.31,80300000.0
2008-06-09 01:41:00,165.32,165.35,165.3,165.35,92000000.0
2008-06-09 01:42:00,165.34,165.39,165.34,165.36,42200000.0
2008-06-09 01:43:00,165.36,165.39,165.34,165.36,82400000.0
2008-06-09 01:44:00,165.36,165.39,165.35,165.38,45900000.0
2008-06-09 01:45:00,165.37,165.39,165.3,165.34,59900000.0
2008-06-09 01:46:00,165.33,165.34,165.33,165.34,9000000.0
2008-06-09 01:47:00,165.34,165.36,165.33,165.34,82100000.0
2008-06-09 01:48:00,165.34,165.37,165.33,165.36,86300000.0
2008-06-09 01:49:00,165.36,165.37,165.33,165.33,82200000.0
2008-06-09 01:50:00,165.33,165.34,165.31,165.33,39700000.0
2008-06-09 01:51:00,165.33,165.35,165.33,165.34,25400000.0
2008-06-09 01:52:00,165.34,165.35,165.32,165.33,65900000.0
2008-06-09 01:53:00,165.32,165.33,165.31,165.32,84700000.0
2008-06-09 01:54:00,165.32,165.33,165.32,165.32,30100000.0
2008-06-09 01:55:00,165.32,165.34,165.32,165.34,32700000.0
2008-06-09 01:56:00,165.35,165.38,165.34,165.38,57200000.0
2008-06-09 01:57:00,165.38,165.4,165.37,165.37,84600000.0
2008-06-09 01:58:00,165.37,165.39,165.34,165.38,190400000.0
2008-06-09 01:59:00,165.38,165.43,165.38,165.43,108700000.0
2008-06-09 02:00:00,165.43,165.43,165.4,165.41,112700000.0
2008-06-09 02:01:00,165.42,165.42,165.36,165.37,190600000.0
2008-06-09 02:02:00,165.37,165.41,165.36,165.4,178600000.0
2008-06-09 02:03:00,165.4,165.4,165.39,165.4,86200000.0
2008-06-09 02:04:00,165.4,165.43,165.4,165.42,70900000.0
2008-06-09 02:05:00,165.42,165.45,165.41,165.45,112100000.0
2008-06-09 02:06:00,165.44,165.45,165.42,165.43,170800000.0
2008-06-09 02:07:00,165.44,165.46,165.43,165.44,147300000.0
2008-06-09 02:08:00,165.44,165.45,165.43,165.44,60400000.0
2008-06-09 02:09:00,165.44,165.46,165.44,165.45,66000000.0
2008-06-09 02:10:00,165.46,165.46,165.45,165.45,28000000.0
2008-06-09 02:11:00,165.46,165.53,165.45,165.47,128500000.0
2008-06-09 02:12:00,165.46,165.6,165.45,165.59,107400000.0
2008-06-09 02:13:00,165.58,165.59,165.495,165.495,199800000.0
2008-06-09 02:14:00,165.5,165.59,165.48,165.59,227000000.0
2008-06-09 02:15:00,165.59,165.61,165.52,165.56,213400000.0
2008-06-09 02:16:00,165.56,165.64,165.53,165.64,154900000.0
2008-06-09 02:17:00,165.65,165.73,165.63,165.64,283900000.0
2008-06-09 02:18:00,165.63,165.69,165.57,165.69,1257399996.0
2008-06-09 02:19:00,165.7,165.72,165.69,165.7,335300001.0
2008-06-09 02:20:00,165.7,165.7,165.645,165.65,581600005.0
2008-06-09 02:21:00,165.65,165.66,165.63,165.65,173000000.0
2008-06-09 02:22:00,165.65,165.67,165.64,165.65,253200000.0
2008-06-09 02:23:00,165.65,165.71,165.65,165.7,268900000.0
2008-06-09 02:24:00,165.695,165.75,165.65,165.66,303400000.0
2008-06-09 02:25:00,165.66,165.72,165.66,165.71,435500002.0
2008-06-09 02:26:00,165.71,165.71,165.67,165.68,320700000.0
2008-06-09 02:27:00,165.69,165.74,165.69,165.73,342400000.0
2008-06-09 02:28:00,165.73,165.74,165.73,165.74,142600000.0
2008-06-09 02:29:00,165.74,165.75,165.73,165.73,138700000.0
2008-06-09 02:30:00,165.73,165.73,165.67,165.71,476999999.0
2008-06-09 02:31:00,165.71,165.73,165.7,165.73,228200000.0
2008-06-09 02:32:00,165.73,165.75,165.73,165.74,586200000.0
2008-06-09 02:33:00,165.74,165.77,165.74,165.74,243700001.0
2008-06-09 02:34:00,165.74,165.78,165.73,165.78,367600002.0
2008-06-09 02:35:00,165.78,165.78,165.72,165.75,419799999.0
2008-06-09 02:36:00,165.75,165.78,165.75,165.77,305899999.0
2008-06-09 02:37:00,165.77,165.8,165.77,165.78,313200000.0
2008-06-09 02:38:00,165.78,165.8,165.78,165.79,320200000.0
2008-06-09 02:39:00,165.79,165.8,165.77,165.78,297600002.0
2008-06-09 02:40:00,165.78,165.78,165.77,165.77,143299998.0
2008-06-09 02:41:00,165.77,165.79,165.77,165.79,22100000.0
2008-06-09 02:42:00,165.775,165.79,165.775,165.775,64400000.0
2008-06-09 02:43:00,165.775,165.78,165.775,165.775,37600000.0
2008-06-09 02:44:00,165.78,165.78,165.775,165.775,43400000.0
2008-06-09 02:45:00,165.775,165.775,165.775,165.775,2800000.0
2008-06-09 02:46:00,165.775,165.775,165.745,165.76,30600000.0
2008-06-09 02:47:00,165.775,165.775,165.73,165.735,38900000.0
2008-06-09 02:48:00,165.73,165.76,165.72,165.735,131500000.0
2008-06-09 02:49:00,165.735,165.735,165.715,165.735,116200000.0
2008-06-09 02:50:00,165.735,165.735,165.71,165.72,369100000.0
2008-06-09 02:51:00,165.715,165.715,165.69,165.69,314200000.0
2008-06-09 02:52:00,165.69,165.695,165.69,165.69,121400000.0
2008-06-09 02:53:00,165.69,165.69,165.67,165.69,178600000.0
2008-06-09 02:54:00,165.69,165.705,165.67,165.695,256400000.0
2008-06-09 02:55:00,165.695,165.705,165.67,165.69,260578000.0
2008-06-09 02:56:00,165.69,165.705,165.68,165.685,169200000.0
2008-06-09 02:57:00,165.69,165.705,165.685,165.7,68100000.0
2008-06-09 02:58:00,165.705,165.705,165.7,165.7,108800000.0
2008-06-09 02:59:00,165.7,165.77,165.7,165.75,316000000.0
2008-06-09 03:00:00,165.75,165.75,165.715,165.735,475700000.0
2008-06-09 03:01:00,165.735,165.745,165.72,165.73,450976084.0
2008-06-09 03:02:00,165.73,165.76,165.72,165.73,407100000.0
2008-06-09 03:03:00,165.73,165.73,165.67,165.7,432199998.0
2008-06-09 03:04:00,165.7,165.71,165.69,165.7,305499999.0
2008-06-09 03:05:00,165.7,165.715,165.685,165.71,152900000.0
2008-06-09 03:06:00,165.705,165.71,165.69,165.71,200300000.0
2008-06-09 03:07:00,165.71,165.72,165.705,165.71,209100000.0
2008-06-09 03:08:00,165.71,165.725,165.7,165.71,445800000.0
2008-06-09 03:09:00,165.71,165.71,165.67,165.695,637800000.0
2008-06-09 03:10:00,165.695,165.725,165.695,165.72,581700000.0
2008-06-09 03:11:00,165.72,165.72,165.7,165.7,389900001.0
2008-06-09 03:12:00,165.705,165.715,165.7,165.71,247200000.0
2008-06-09 03:13:00,165.71,165.75,165.68,165.73,512100000.0
2008-06-09 03:14:00,165.73,165.735,165.72,165.72,221000000.0
2008-06-09 03:15:00,165.72,165.75,165.72,165.74,782499999.0
2008-06-09 03:16:00,165.745,165.76,165.73,165.76,445099999.0
2008-06-09 03:17:00,165.76,165.76,165.755,165.76,125000000.0
2008-06-09 03:18:00,165.76,165.76,165.755,165.76,122300000.0
2008-06-09 03:19:00,165.76,165.78,165.76,165.78,295000000.0
2008-06-09 03:20:00,165.78,165.78,165.78,165.78,162700000.0
2008-06-09 03:21:00,165.78,165.78,165.78,165.78,230500000.0
2008-06-09 03:22:00,165.78,165.78,165.77,165.77,116700000.0
2008-06-09 03:23:00,165.77,165.775,165.77,165.77,319700000.0
2008-06-09 03:24:00,165.77,165.78,165.76,165.78,437800000.0
2008-06-09 03:25:00,165.775,165.79,165.77,165.79,144800000.0
2008-06-09 03:26:00,165.77,165.81,165.77,165.8,344600000.0
2008-06-09 03:27:00,165.8,165.8,165.8,165.8,42100000.0
2008-06-09 03:28:00,165.8,165.88,165.8,165.88,494699999.0
2008-06-09 03:29:00,165.88,165.89,165.87,165.88,322800000.0
2008-06-09 03:30:00,165.88,165.89,165.87,165.87,413399998.0
2008-06-09 03:31:00,165.87,165.87,165.83,165.86,228600000.0
2008-06-09 03:32:00,165.86,165.9,165.86,165.9,464900000.0
2008-06-09 03:33:00,165.9,165.955,165.89,165.95,524900000.0
2008-06-09 03:34:00,165.95,166.01,165.95,165.99,467799999.0
2008-06-09 03:35:00,165.995,166.01,165.99,166.01,417300000.0
2008-06-09 03:36:00,166.01,166.01,165.96,165.97,497000000.0
2008-06-09 03:37:00,165.97,165.98,165.965,165.97,202400000.0
2008-06-09 03:38:00,165.97,165.98,165.97,165.97,504400000.0
2008-06-09 03:39:00,165.97,165.98,165.97,165.97,469600000.0
2008-06-09 03:40:00,165.97,165.98,165.97,165.975,305100000.0
2008-06-09 03:41:00,165.975,165.99,165.97,165.98,644800000.0
2008-06-09 03:42:00,165.98,166.0,165.98,165.99,522600000.0
2008-06-09 03:43:00,166.005,166.11,166.0,166.1,1122799998.0
2008-06-09 03:44:00,166.1,166.17,166.085,166.15,857900000.0
2008-06-09 03:45:00,166.15,166.2,166.14,166.16,769200000.0
2008-06-09 03:46:00,166.16,166.22,166.15,166.22,923500000.0
2008-06-09 03:47:00,166.22,166.29,166.22,166.27,991800000.0
2008-06-09 03:48:00,166.27,166.27,166.22,166.22,421200000.0
2008-06-09 03:49:00,166.22,166.23,166.2,166.2,1152500000.0
2008-06-09 03:50:00,166.2,166.21,166.2,166.21,439100000.0
2008-06-09 03:51:00,166.21,166.21,166.16,166.17,757300000.0
2008-06-09 03:52:00,166.17,166.22,166.17,166.22,812000003.0
2008-06-09 03:53:00,166.22,166.36,166.215,166.35,732200000.0
2008-06-09 03:54:00,166.35,166.37,166.33,166.35,856500000.0
2008-06-09 03:55:00,166.35,166.37,166.33,166.36,670800000.0
2008-06-09 03:56:00,166.35,166.35,166.3,166.34,512400000.0
2008-06-09 03:57:00,166.34,166.35,166.31,166.31,374000000.0
2008-06-09 03:58:00,166.31,166.36,166.31,166.34,314900000.0
2008-06-09 03:59:00,166.34,166.37,166.34,166.37,273500000.0
2008-06-09 04:00:00,166.37,166.38,166.365,166.37,226000000.0
2008-06-09 04:01:00,166.37,166.37,166.345,166.35,275000000.0
2008-06-09 04:02:00,166.35,166.36,166.32,166.34,632000000.0
2008-06-09 04:03:00,166.34,166.34,166.3,166.3,503700000.0
2008-06-09 04:04:00,166.3,166.315,166.3,166.3,567400000.0
2008-06-09 04:05:00,166.3,166.3,166.26,166.27,221400000.0
2008-06-09 04:06:00,166.27,166.3,166.26,166.28,414000000.0
2008-06-09 04:07:00,166.28,166.29,166.28,166.29,147400000.0
2008-06-09 04:08:00,166.29,166.3,166.29,166.29,598900000.0
2008-06-09 04:09:00,166.29,166.3,166.28,166.29,553699998.0
2008-06-09 04:10:00,166.29,166.3,166.27,166.3,506600000.0
2008-06-09 04:11:00,166.3,166.3,166.275,166.275,792300003.0
2008-06-09 04:12:00,166.275,166.275,166.26,166.26,68700000.0
2008-06-09 04:13:00,166.26,166.27,166.26,166.27,416900000.0
2008-06-09 04:14:00,166.27,166.27,166.24,166.25,883900001.0
2008-06-09 04:15:00,166.25,166.25,166.23,166.23,932899999.0
2008-06-09 04:16:00,166.23,166.23,166.2,166.2,143500000.0
2008-06-09 04:17:00,166.2,166.2,166.15,166.16,445000000.0
2008-06-09 04:18:00,166.16,166.18,166.15,166.16,744900001.0
2008-06-09 04:19:00,166.16,166.16,166.13,166.14,985000001.0
2008-06-09 04:20:00,166.14,166.16,166.14,166.16,275500000.0
2008-06-09 04:21:00,166.16,166.18,166.16,166.18,285800000.0
2008-06-09 04:22:00,166.185,166.22,166.17,166.21,379400000.0
2008-06-09 04:23:00,166.21,166.21,166.21,166.21,15400000.0
2008-06-09 04:24:00,166.21,166.22,166.21,166.215,203600000.0
2008-06-09 04:25:00,166.21,166.21,166.15,166.15,295700000.0
2008-06-09 04:26:00,166.15,166.17,166.15,166.16,368100000.0
2008-06-09 04:27:00,166.16,166.16,166.16,166.16,116000000.0
2008-06-09 04:28:00,166.16,166.16,166.16,166.16,72300000.0
2008-06-09 04:29:00,166.16,166.16,166.13,166.13,593200000.0
2008-06-09 04:30:00,166.13,166.135,166.12,166.13,168900000.0
2008-06-09 04:31:00,166.13,166.13,166.12,166.13,326200000.0
2008-06-09 04:32:00,166.13,166.13,166.13,166.13,77000000.0
2008-06-09 04:33:00,166.13,166.13,166.12,166.12,257700000.0
2008-06-09 04:34:00,166.12,166.12,166.12,166.12,29200000.0
2008-06-09 04:35:00,166.12,166.12,166.11,166.12,137300000.0
2008-06-09 04:36:00,166.12,166.12,166.1,166.1,563300000.0
2008-06-09 04:37:00,166.1,166.12,166.1,166.115,666899999.0
2008-06-09 04:38:00,166.115,166.125,166.11,166.12,320200000.0
2008-06-09 04:39:00,166.12,166.13,166.12,166.125,139000000.0
2008-06-09 04:40:00,166.125,166.13,166.12,166.13,287600000.0
2008-06-09 04:41:00,166.13,166.135,166.12,166.12,438699999.0
2008-06-09 04:42:00,166.12,166.12,166.12,166.12,271000000.0
2008-06-09 04:43:00,166.12,166.13,166.12,166.13,296200000.0
2008-06-09 04:44:00,166.13,166.13,166.12,166.12,60600000.0
2008-06-09 04:45:00,166.12,166.13,166.12,166.12,520600000.0
2008-06-09 04:46:00,166.12,166.13,166.12,166.13,36500000.0
2008-06-09 04:47:00,166.13,166.13,166.12,166.12,44600000.0
2008-06-09 04:48:00,166.12,166.12,166.12,166.12,35200000.0
2008-06-09 04:49:00,166.12,166.12,166.095,166.1,180700000.0
2008-06-09 04:50:00,166.1,166.1,166.1,166.1,228200000.0
2008-06-09 04:51:00,166.1,166.1,166.095,166.095,434000000.0
2008-06-09 04:52:00,166.095,166.095,166.095,166.095,114200000.0
2008-06-09 04:53:00,166.095,166.095,166.095,166.095,101000000.0
2008-06-09 04:54:00,166.095,166.095,166.08,166.08,122000000.0
2008-06-09 04:55:00,166.095,166.095,166.075,166.075,21400000.0
2008-06-09 04:56:00,166.075,166.09,166.075,166.075,21000000.0
2008-06-09 04:57:00,166.075,166.09,166.075,166.08,29600000.0
2008-06-09 04:58:00,166.09,166.11,166.09,166.11,122200000.0
2008-06-09 04:59:00,166.11,166.15,166.11,166.15,268300000.0
2008-06-09 05:00:00,166.15,166.15,166.13,166.14,495400000.0
2008-06-09 05:01:00,166.14,166.14,166.13,166.13,125700000.0
2008-06-09 05:02:00,166.13,166.13,166.11,166.11,79000000.0
2008-06-09 05:03:00,166.11,166.12,166.11,166.12,151400000.0
2008-06-09 05:04:00,166.11,166.13,166.1,166.11,256300000.0
2008-06-09 05:05:00,166.11,166.12,166.1,166.11,263200000.0
2008-06-09 05:06:00,166.11,166.12,166.1,166.11,118200000.0
2008-06-09 05:07:00,166.11,166.12,166.11,166.12,61800000.0
2008-06-09 05:08:00,166.12,166.12,166.12,166.12,30600000.0
2008-06-09 05:09:00,166.12,166.13,166.12,166.12,59400000.0
2008-06-09 05:10:00,166.12,166.13,166.12,166.125,83300000.0
2008-06-09 05:11:00,166.125,166.14,166.125,166.13,136900000.0
2008-06-09 05:12:00,166.14,166.14,166.13,166.13,35500000.0
2008-06-09 05:13:00,166.13,166.13,166.12,166.12,170300001.0
2008-06-09 05:14:00,166.12,166.13,166.12,166.12,178700000.0
2008-06-09 05:15:00,166.12,166.12,166.12,166.12,297200000.0
2008-06-09 05:16:00,166.12,166.13,166.12,166.12,273300000.0
2008-06-09 05:17:00,166.12,166.12,166.12,166.12,314200000.0
2008-06-09 05:18:00,166.12,166.14,166.12,166.13,359600000.0
2008-06-09 05:19:00,166.13,166.15,166.13,166.15,106100000.0
2008-06-09 05:20:00,166.15,166.16,166.14,166.15,196500000.0
2008-06-09 05:21:00,166.15,166.15,166.14,166.14,175000000.0
2008-06-09 05:22:00,166.14,166.16,166.14,166.16,374300000.0
2008-06-09 05:23:00,166.16,166.24,166.16,166.17,573700000.0
2008-06-09 05:24:00,166.165,166.165,166.15,166.15,59800000.0
2008-06-09 05:25:00,166.15,166.17,166.15,166.17,125000000.0
2008-06-09 05:26:00,166.17,166.18,166.16,166.16,184400000.0
2008-06-09 05:27:00,166.16,166.19,166.16,166.18,442400000.0
2008-06-09 05:28:00,166.18,166.19,166.18,166.18,137100000.0
2008-06-09 05:29:00,166.18,166.18,166.18,166.18,77700000.0
2008-06-09 05:30:00,166.18,166.18,166.15,166.15,206600000.0
2008-06-09 05:31:00,166.16,166.18,166.16,166.18,64700000.0
2008-06-09 05:32:00,166.19,166.2,166.18,166.18,202700000.0
2008-06-09 05:33:00,166.18,166.18,166.18,166.18,48700000.0
2008-06-09 05:34:00,166.18,166.18,166.12,166.13,221000000.0
2008-06-09 05:35:00,166.13,166.13,166.12,166.13,54900000.0
2008-06-09 05:36:00,166.13,166.13,166.12,166.13,101800000.0
2008-06-09 05:37:00,166.13,166.13,166.1,166.12,118700000.0
2008-06-09 05:38:00,166.12,166.12,166.12,166.12,73700000.0
2008-06-09 05:39:00,166.12,166.12,166.12,166.12,124600000.0
2008-06-09 05:40:00,166.12,166.13,166.11,166.115,397200000.0
2008-06-09 05:41:00,166.115,166.12,166.11,166.12,472500000.0
2008-06-09 05:42:00,166.12,166.12,166.12,166.12,379300000.0
2008-06-09 05:43:00,166.12,166.12,166.12,166.12,154700000.0
2008-06-09 05:44:00,166.12,166.12,166.105,166.12,183400000.0
2008-06-09 05:45:00,166.105,166.12,166.09,166.11,134600000.0
2008-06-09 05:46:00,166.11,166.16,166.105,166.16,360400000.0
2008-06-09 05:47:00,166.16,166.17,166.14,166.16,280100000.0
2008-06-09 05:48:00,166.16,166.19,166.16,166.19,204900000.0
2008-06-09 05:49:00,166.18,166.19,166.17,166.17,223600000.0
2008-06-09 05:50:00,166.17,166.18,166.17,166.17,176200000.0
2008-06-09 05:51:00,166.17,166.19,166.17,166.19,173900000.0
2008-06-09 05:52:00,166.19,166.19,166.17,166.18,210500000.0
2008-06-09 05:53:00,166.18,166.18,166.18,166.18,1900000.0
2008-06-09 05:54:00,166.18,166.18,166.18,166.18,7600000.0
2008-06-09 05:55:00,166.18,166.18,166.17,166.17,196400000.0
2008-06-09 05:56:00,166.17,166.17,166.145,166.16,171600000.0
2008-06-09 05:57:00,166.15,166.16,166.15,166.15,38100000.0
2008-06-09 05:58:00,166.16,166.16,166.14,166.16,86800000.0
2008-06-09 05:59:00,166.16,166.16,166.15,166.15,89200000.0
2008-06-09 06:00:00,166.15,166.185,166.15,166.165,81200000.0
2008-06-09 06:01:00,166.17,166.17,166.165,166.17,9500000.0
2008-06-09 06:02:00,166.17,166.17,166.16,166.17,14100000.0
2008-06-09 06:03:00,166.17,166.17,166.16,166.16,53700000.0
2008-06-09 06:04:00,166.165,166.175,166.16,166.16,84800000.0
2008-06-09 06:05:00,166.16,166.185,166.16,166.185,72500000.0
2008-06-09 06:06:00,166.185,166.185,166.17,166.175,180500000.0
2008-06-09 06:07:00,166.175,166.195,166.175,166.19,73900000.0
2008-06-09 06:08:00,166.19,166.205,166.185,166.205,52000000.0
2008-06-09 06:09:00,166.205,166.21,166.19,166.2,104900000.0
2008-06-09 06:10:00,166.2,166.23,166.2,166.22,108200000.0
2008-06-09 06:11:00,166.22,166.23,166.215,166.22,113500000.0
2008-06-09 06:12:00,166.22,166.23,166.215,166.23,55200000.0
2008-06-09 06:13:00,166.23,166.23,166.2,166.22,215300000.0
2008-06-09 06:14:00,166.22,166.22,166.19,166.2,73400000.0
2008-06-09 06:15:00,166.2,166.21,166.19,166.2,65500000.0
2008-06-09 06:16:00,166.2,166.205,166.195,166.2,14500000.0
2008-06-09 06:17:00,166.2,166.225,166.2,166.22,53600000.0
2008-06-09 06:18:00,166.22,166.25,166.21,166.235,157900000.0
2008-06-09 06:19:00,166.24,166.245,166.22,166.245,110400000.0
2008-06-09 06:20:00,166.245,166.245,166.22,166.245,56700000.0
2008-06-09 06:21:00,166.24,166.25,166.225,166.24,117100000.0
2008-06-09 06:22:00,166.24,166.24,166.24,166.24,17200000.0
2008-06-09 06:23:00,166.24,166.25,166.23,166.245,29000000.0
2008-06-09 06:24:00,166.245,166.26,166.245,166.26,44900000.0
2008-06-09 06:25:00,166.25,166.27,166.25,166.27,119400000.0
2008-06-09 06:26:00,166.27,166.27,166.26,166.265,61600000.0
2008-06-09 06:27:00,166.265,166.265,166.25,166.26,66700000.0
2008-06-09 06:28:00,166.255,166.255,166.255,166.255,9400000.0
2008-06-09 06:29:00,166.255,166.26,166.25,166.25,110300000.0
2008-06-09 06:30:00,166.25,166.25,166.22,166.22,160600000.0
2008-06-09 06:31:00,166.22,166.22,166.2,166.21,99200000.0
2008-06-09 06:32:00,166.2,166.21,166.15,166.15,72800000.0
2008-06-09 06:33:00,166.15,166.15,166.135,166.14,189800000.0
2008-06-09 06:34:00,166.14,166.145,166.135,166.14,28800000.0
2008-06-09 06:35:00,166.14,166.16,166.14,166.15,173900000.0
2008-06-09 06:36:00,166.15,166.165,166.15,166.165,35900000.0
2008-06-09 06:37:00,166.16,166.17,166.16,166.16,57800000.0
2008-06-09 06:38:00,166.16,166.165,166.16,166.16,83700000.0
2008-06-09 06:39:00,166.165,166.165,166.155,166.155,76900000.0
2008-06-09 06:40:00,166.155,166.155,166.15,166.15,106000000.0
2008-06-09 06:41:00,166.155,166.16,166.15,166.16,169600000.0
2008-06-09 06:42:00,166.16,166.195,166.15,166.18,100000000.0
2008-06-09 06:43:00,166.185,166.185,166.15,166.155,147700000.0
2008-06-09 06:44:00,166.155,166.155,166.15,166.15,100500000.0
2008-06-09 06:45:00,166.15,166.155,166.15,166.15,28300000.0
2008-06-09 06:46:00,166.15,166.165,166.15,166.15,77900000.0
2008-06-09 06:47:00,166.155,166.155,166.14,166.15,75000000.0
2008-06-09 06:48:00,166.15,166.15,166.13,166.14,96700000.0
2008-06-09 06:49:00,166.14,166.165,166.13,166.15,85000000.0
2008-06-09 06:50:00,166.155,166.16,166.13,166.13,143000000.0
2008-06-09 06:51:00,166.135,166.15,166.135,166.15,43200000.0
2008-06-09 06:52:00,166.14,166.15,166.13,166.14,201600000.0
2008-06-09 06:53:00,166.14,166.14,166.13,166.13,19400000.0
2008-06-09 06:54:00,166.135,166.155,166.13,166.14,180600000.0
2008-06-09 06:55:00,166.14,166.15,166.14,166.14,82000000.0
2008-06-09 06:56:00,166.14,166.14,166.14,166.14,58400000.0
2008-06-09 06:57:00,166.14,166.2,166.14,166.2,185000000.0
2008-06-09 06:58:00,166.2,166.205,166.19,166.205,149000000.0
2008-06-09 06:59:00,166.205,166.26,166.205,166.22,200600000.0
2008-06-09 07:00:00,166.22,166.22,166.18,166.18,169200000.0
2008-06-09 07:01:00,166.18,166.18,166.145,166.155,69300000.0
2008-06-09 07:02:00,166.155,166.2,166.145,166.19,92600000.0
2008-06-09 07:03:00,166.19,166.19,166.14,166.14,107700000.0
2008-06-09 07:04:00,166.14,166.15,166.13,166.13,96200000.0
2008-06-09 07:05:00,166.13,166.14,166.095,166.115,231200000.0
2008-06-09 07:06:00,166.115,166.125,166.1,166.12,100400000.0
2008-06-09 07:07:00,166.12,166.145,166.11,166.13,272300000.0
2008-06-09 07:08:00,166.13,166.135,166.125,166.13,106000000.0
2008-06-09 07:09:00,166.13,166.145,166.125,166.145,80900000.0
2008-06-09 07:10:00,166.145,166.17,166.145,166.16,86300000.0
2008-06-09 07:11:00,166.16,166.16,166.13,166.13,138900000.0
2008-06-09 07:12:00,166.14,166.155,166.13,166.145,134100000.0
2008-06-09 07:13:00,166.14,166.145,166.12,166.145,155200000.0
2008-06-09 07:14:00,166.14,166.175,166.13,166.145,221500000.0
2008-06-09 07:15:00,166.14,166.145,166.14,166.14,31100000.0
2008-06-09 07:16:00,166.14,166.16,166.13,166.145,156600000.0
2008-06-09 07:17:00,166.145,166.155,166.14,166.15,61900000.0
2008-06-09 07:18:00,166.15,166.23,166.145,166.21,130700000.0
2008-06-09 07:19:00,166.205,166.215,166.17,166.17,243100000.0
2008-06-09 07:20:00,166.17,166.175,166.17,166.175,65200000.0
2008-06-09 07:21:00,166.175,166.175,166.17,166.17,157700000.0
2008-06-09 07:22:00,166.17,166.17,166.15,166.17,70900000.0
2008-06-09 07:23:00,166.175,166.185,166.14,166.15,150200000.0
2008-06-09 07:24:00,166.15,166.16,166.145,166.15,52100000.0
2008-06-09 07:25:00,166.15,166.15,166.13,166.13,87000000.0
2008-06-09 07:26:00,166.13,166.16,166.13,166.16,137000000.0
2008-06-09 07:27:00,166.155,166.17,166.15,166.16,124300000.0
2008-06-09 07:28:00,166.16,166.175,166.16,166.165,116500000.0
2008-06-09 07:29:00,166.16,166.16,166.14,166.14,139700000.0
2008-06-09 07:30:00,166.14,166.15,166.13,166.145,257600000.0
2008-06-09 07:31:00,166.145,166.145,166.13,166.145,124600000.0
2008-06-09 07:32:00,166.15,166.155,166.14,166.145,23300000.0
2008-06-09 07:33:00,166.145,166.145,166.135,166.145,50000000.0
2008-06-09 07:34:00,166.145,166.145,166.13,166.13,97400000.0
2008-06-09 07:35:00,166.13,166.13,166.07,166.08,144200000.0
2008-06-09 07:36:00,166.08,166.085,166.075,166.08,114500000.0
2008-06-09 07:37:00,166.08,166.105,166.07,166.1,198100000.0
2008-06-09 07:38:00,166.1,166.13,166.1,166.12,178900000.0
2008-06-09 07:39:00,166.115,166.12,166.085,166.09,196000000.0
2008-06-09 07:40:00,166.085,166.105,166.085,166.1,83600000.0
2008-06-09 07:41:00,166.105,166.105,166.08,166.09,135000000.0
2008-06-09 07:42:00,166.085,166.1,166.08,166.08,199500000.0
2008-06-09 07:43:00,166.08,166.09,166.08,166.09,55600000.0
2008-06-09 07:44:00,166.09,166.1,166.08,166.08,89500000.0
2008-06-09 07:45:00,166.08,166.085,166.08,166.08,195300000.0
2008-06-09 07:46:00,166.08,166.09,166.05,166.065,276600000.0
2008-06-09 07:47:00,166.06,166.075,166.06,166.065,118300000.0
2008-06-09 07:48:00,166.06,166.075,166.06,166.06,206700000.0
2008-06-09 07:49:00,166.06,166.06,166.02,166.02,156100000.0
2008-06-09 07:50:00,166.0,166.015,166.0,166.0,158700000.0
2008-06-09 07:51:00,166.0,166.0,165.955,165.97,120200000.0
2008-06-09 07:52:00,165.975,165.995,165.97,165.99,211000000.0
2008-06-09 07:53:00,165.99,165.995,165.98,165.99,113900000.0
2008-06-09 07:54:00,166.0,166.005,165.995,166.0,61400000.0
2008-06-09 07:55:00,166.0,166.005,165.99,165.99,110700000.0
2008-06-09 07:56:00,165.99,165.99,165.98,165.98,35600000.0
2008-06-09 07:57:00,165.975,165.98,165.955,165.96,116000000.0
2008-06-09 07:58:00,165.96,165.965,165.96,165.96,77700000.0
2008-06-09 07:59:00,165.96,165.97,165.935,165.965,230800000.0
2008-06-09 08:00:00,165.965,165.98,165.94,165.95,163500000.0
2008-06-09 08:01:00,165.95,165.95,165.92,165.92,100800000.0
2008-06-09 08:02:00,165.92,165.92,165.9,165.905,117700000.0
2008-06-09 08:03:00,165.905,165.91,165.88,165.9,78100000.0
2008-06-09 08:04:00,165.9,165.94,165.9,165.91,201400000.0
2008-06-09 08:05:00,165.91,165.91,165.905,165.905,179300000.0
2008-06-09 08:06:00,165.905,165.905,165.89,165.9,98600000.0
2008-06-09 08:07:00,165.9,165.9,165.875,165.88,90000000.0
2008-06-09 08:08:00,165.88,165.88,165.88,165.88,24300000.0
2008-06-09 08:09:00,165.88,165.905,165.88,165.905,115900000.0
2008-06-09 08:10:00,165.905,165.915,165.895,165.905,140100000.0
2008-06-09 08:11:00,165.91,165.92,165.9,165.91,147600000.0
2008-06-09 08:12:00,165.91,165.91,165.89,165.89,181600000.0
2008-06-09 08:13:00,165.89,165.93,165.89,165.93,198100000.0
2008-06-09 08:14:00,165.93,165.935,165.905,165.915,239600000.0
2008-06-09 08:15:00,165.92,165.92,165.89,165.92,128400000.0
2008-06-09 08:16:00,165.92,165.96,165.91,165.95,292900000.0
2008-06-09 08:17:00,165.95,165.95,165.94,165.94,250100000.0
2008-06-09 08:18:00,165.94,165.95,165.94,165.94,179500000.0
2008-06-09 08:19:00,165.945,165.98,165.94,165.98,180600000.0
2008-06-09 08:20:00,165.97,166.0,165.97,165.995,194300000.0
2008-06-09 08:21:00,165.995,166.01,165.985,166.0,148200000.0
2008-06-09 08:22:00,166.0,166.0,165.97,165.97,129700000.0
2008-06-09 08:23:00,165.97,165.97,165.96,165.97,213100000.0
2008-06-09 08:24:00,165.97,165.975,165.955,165.975,177800000.0
2008-06-09 08:25:00,165.975,165.975,165.95,165.95,290500000.0
2008-06-09 08:26:00,165.95,165.98,165.95,165.96,192200000.0
2008-06-09 08:27:00,165.96,165.97,165.95,165.96,74100000.0
2008-06-09 08:28:00,165.96,165.99,165.96,165.965,236500000.0
2008-06-09 08:29:00,165.98,166.02,165.98,166.02,276900000.0
2008-06-09 08:30:00,166.02,166.02,165.99,166.01,187800000.0
2008-06-09 08:31:00,166.005,166.055,166.005,166.045,192600000.0
2008-06-09 08:32:00,166.045,166.07,166.035,166.06,145200000.0
2008-06-09 08:33:00,166.06,166.06,166.04,166.04,117400000.0
2008-06-09 08:34:00,166.04,166.07,166.04,166.07,136400000.0
2008-06-09 08:35:00,166.07,166.125,166.07,166.115,235600000.0
2008-06-09 08:36:00,166.115,166.155,166.11,166.12,278000000.0
2008-06-09 08:37:00,166.12,166.13,166.11,166.115,197400000.0
2008-06-09 08:38:00,166.115,166.115,166.09,166.09,115100000.0
2008-06-09 08:39:00,166.09,166.11,166.09,166.09,135500000.0
2008-06-09 08:40:00,166.09,166.135,166.09,166.1,209700000.0
2008-06-09 08:41:00,166.1,166.155,166.1,166.13,319000000.0
2008-06-09 08:42:00,166.13,166.13,166.06,166.06,268300000.0
2008-06-09 08:43:00,166.07,166.07,166.04,166.045,137300000.0
2008-06-09 08:44:00,166.045,166.06,166.04,166.045,274900000.0
2008-06-09 08:45:00,166.045,166.07,166.045,166.07,178100000.0
2008-06-09 08:46:00,166.07,166.08,166.06,166.07,84500000.0
2008-06-09 08:47:00,166.07,166.07,166.04,166.04,79500000.0
2008-06-09 08:48:00,166.04,166.04,166.04,166.04,30200000.0
2008-06-09 08:49:00,166.045,166.05,166.04,166.045,65700000.0
2008-06-09 08:50:00,166.04,166.04,166.03,166.03,91900000.0
2008-06-09 08:51:00,166.04,166.04,166.01,166.02,109400000.0
2008-06-09 08:52:00,166.02,166.05,166.02,166.05,160500000.0
2008-06-09 08:53:00,166.06,166.07,166.015,166.02,153900000.0
2008-06-09 08:54:00,166.02,166.04,166.015,166.025,232100000.0
2008-06-09 08:55:00,166.025,166.08,166.025,166.07,147900000.0
2008-06-09 08:56:00,166.07,166.07,166.04,166.05,173700000.0
2008-06-09 08:57:00,166.05,166.055,166.035,166.035,231800000.0
2008-06-09 08:58:00,166.035,166.035,166.0,166.02,192700000.0
2008-06-09 08:59:00,166.025,166.19,166.02,166.165,231300000.0
2008-06-09 09:00:00,166.16,166.16,166.115,166.12,262100000.0
2008-06-09 09:01:00,166.125,166.175,166.115,166.175,358500000.0
2008-06-09 09:02:00,166.18,166.29,166.18,166.28,293100000.0
2008-06-09 09:03:00,166.27,166.29,166.25,166.25,298000000.0
2008-06-09 09:04:00,166.25,166.25,166.21,166.215,254500000.0
2008-06-09 09:05:00,166.215,166.22,166.215,166.22,80700000.0
2008-06-09 09:06:00,166.22,166.235,166.22,166.225,252000000.0
2008-06-09 09:07:00,166.23,166.25,166.22,166.25,126900000.0
2008-06-09 09:08:00,166.25,166.315,166.24,166.31,268200000.0
2008-06-09 09:09:00,166.31,166.46,166.31,166.425,228800000.0
2008-06-09 09:10:00,166.425,166.46,166.385,166.4,240400000.0
2008-06-09 09:11:00,166.4,166.415,166.38,166.39,205200000.0
2008-06-09 09:12:00,166.38,166.39,166.35,166.35,173200000.0
2008-06-09 09:13:00,166.35,166.39,166.335,166.385,247900000.0
2008-06-09 09:14:00,166.38,166.39,166.36,166.365,150900000.0
2008-06-09 09:15:00,166.365,166.39,166.34,166.34,264400000.0
2008-06-09 09:16:00,166.35,166.355,166.255,166.275,214000000.0
2008-06-09 09:17:00,166.285,166.29,166.28,166.28,340900000.0
2008-06-09 09:18:00,166.28,166.29,166.25,166.255,157500000.0
2008-06-09 09:19:00,166.255,166.26,166.25,166.26,141800000.0
2008-06-09 09:20:00,166.265,166.34,166.255,166.32,301100000.0
2008-06-09 09:21:00,166.31,166.31,166.27,166.29,249700000.0
2008-06-09 09:22:00,166.28,166.3,166.2,166.24,314399999.0
2008-06-09 09:23:00,166.24,166.25,166.21,166.21,315000000.0
2008-06-09 09:24:00,166.215,166.225,166.2,166.21,145400000.0
2008-06-09 09:25:00,166.21,166.27,166.2,166.23,244500000.0
2008-06-09 09:26:00,166.23,166.235,166.22,166.22,270600000.0
2008-06-09 09:27:00,166.225,166.28,166.225,166.28,192000000.0
2008-06-09 09:28:00,166.28,166.33,166.275,166.31,298500000.0
2008-06-09 09:29:00,166.305,166.35,166.3,166.33,271800000.0
2008-06-09 09:30:00,166.33,166.405,166.33,166.4,223600000.0
2008-06-09 09:31:00,166.395,166.43,166.37,166.37,411300000.0
2008-06-09 09:32:00,166.37,166.4,166.345,166.39,501200000.0
2008-06-09 09:33:00,166.395,166.42,166.38,166.415,298400000.0
2008-06-09 09:34:00,166.41,166.455,166.41,166.42,326900000.0
2008-06-09 09:35:00,166.425,166.47,166.42,166.455,334800000.0
2008-06-09 09:36:00,166.45,166.475,166.45,166.45,327600000.0
2008-06-09 09:37:00,166.45,166.495,166.45,166.495,175600000.0
2008-06-09 09:38:00,166.495,166.51,166.465,166.485,173600000.0
2008-06-09 09:39:00,166.485,166.495,166.46,166.46,373600000.0
2008-06-09 09:40:00,166.47,166.52,166.465,166.48,357200000.0
2008-06-09 09:41:00,166.48,166.49,166.45,166.45,337100000.0
2008-06-09 09:42:00,166.44,166.525,166.435,166.485,265900000.0
2008-06-09 09:43:00,166.485,166.5,166.47,166.48,440200000.0
2008-06-09 09:44:00,166.48,166.535,166.47,166.53,267400000.0
2008-06-09 09:45:00,166.53,166.58,166.53,166.57,356000000.0
2008-06-09 09:46:00,166.57,166.58,166.43,166.435,411300000.0
2008-06-09 09:47:00,166.43,166.47,166.43,166.45,228300000.0
2008-06-09 09:48:00,166.45,166.48,166.39,166.465,332500000.0
2008-06-09 09:49:00,166.46,166.465,166.39,166.395,225900000.0
2008-06-09 09:50:00,166.395,166.44,166.39,166.44,98700000.0
2008-06-09 09:51:00,166.44,166.455,166.42,166.43,167500000.0
2008-06-09 09:52:00,166.425,166.45,166.425,166.43,118800000.0
2008-06-09 09:53:00,166.43,166.455,166.425,166.45,161700000.0
2008-06-09 09:54:00,166.45,166.455,166.425,166.43,160000000.0
2008-06-09 09:55:00,166.43,166.45,166.42,166.44,146500000.0
2008-06-09 09:56:00,166.44,166.51,166.44,166.505,142100000.0
2008-06-09 09:57:00,166.505,166.565,166.5,166.555,175700000.0
2008-06-09 09:58:00,166.555,166.565,166.54,166.56,116800000.0
2008-06-09 09:59:00,166.56,166.56,166.52,166.535,99200000.0
2008-06-09 10:00:00,166.535,166.56,166.52,166.54,165900000.0
2008-06-09 10:01:00,166.54,166.555,166.475,166.485,120000000.0
2008-06-09 10:02:00,166.49,166.5,166.48,166.495,87400000.0
2008-06-09 10:03:00,166.495,166.545,166.495,166.54,118400000.0
2008-06-09 10:04:00,166.54,166.565,166.525,166.53,184100000.0
2008-06-09 10:05:00,166.525,166.56,166.525,166.545,145200000.0
2008-06-09 10:06:00,166.54,166.545,166.48,166.5,225900000.0
2008-06-09 10:07:00,166.5,166.525,166.46,166.475,228900000.0
2008-06-09 10:08:00,166.47,166.47,166.42,166.42,210800000.0
2008-06-09 10:09:00,166.42,166.47,166.42,166.47,145500000.0
2008-06-09 10:10:00,166.47,166.475,166.435,166.46,196200000.0
2008-06-09 10:11:00,166.46,166.5,166.445,166.5,215000000.0
2008-06-09 10:12:00,166.5,166.53,166.49,166.505,205300000.0
2008-06-09 10:13:00,166.51,166.53,166.5,166.505,148100000.0
2008-06-09 10:14:00,166.505,166.535,166.465,166.52,177900000.0
2008-06-09 10:15:00,166.525,166.555,166.525,166.535,198500000.0
2008-06-09 10:16:00,166.53,166.54,166.515,166.525,247000000.0
2008-06-09 10:17:00,166.525,166.565,166.525,166.555,180100000.0
2008-06-09 10:18:00,166.56,166.63,166.545,166.62,159300000.0
2008-06-09 10:19:00,166.625,166.64,166.615,166.62,149300000.0
2008-06-09 10:20:00,166.625,166.63,166.6,166.61,107200000.0
2008-06-09 10:21:00,166.61,166.64,166.61,166.64,122300000.0
2008-06-09 10:22:00,166.64,166.67,166.62,166.63,142500000.0
2008-06-09 10:23:00,166.63,166.64,166.615,166.635,155500000.0
2008-06-09 10:24:00,166.635,166.635,166.61,166.62,91200000.0
2008-06-09 10:25:00,166.625,166.625,166.595,166.62,106000000.0
2008-06-09 10:26:00,166.62,166.625,166.595,166.605,105000000.0
2008-06-09 10:27:00,166.6,166.625,166.58,166.605,110500000.0
2008-06-09 10:28:00,166.62,166.635,166.615,166.635,72400000.0
2008-06-09 10:29:00,166.635,166.66,166.63,166.64,71500000.0
2008-06-09 10:30:00,166.64,166.745,166.64,166.72,144800000.0
2008-06-09 10:31:00,166.73,166.76,166.72,166.75,141900000.0
2008-06-09 10:32:00,166.75,166.8,166.73,166.765,193400000.0
2008-06-09 10:33:00,166.765,166.86,166.765,166.85,254500000.0
2008-06-09 10:34:00,166.85,166.895,166.83,166.845,210200000.0
2008-06-09 10:35:00,166.84,166.885,166.84,166.875,172600000.0
2008-06-09 10:36:00,166.87,166.92,166.865,166.92,163600000.0
2008-06-09 10:37:00,166.92,166.95,166.9,166.92,138100000.0
2008-06-09 10:38:00,166.92,166.97,166.91,166.93,226200000.0
2008-06-09 10:39:00,166.93,167.02,166.93,166.95,243100000.0
2008-06-09 10:40:00,166.95,166.97,166.935,166.96,197600000.0
2008-06-09 10:41:00,166.965,166.975,166.94,166.955,166500000.0
2008-06-09 10:42:00,166.96,166.97,166.935,166.935,165400000.0
2008-06-09 10:43:00,166.935,166.95,166.915,166.915,158800000.0
2008-06-09 10:44:00,166.915,166.92,166.88,166.9,185900000.0
2008-06-09 10:45:00,166.9,166.93,166.9,166.93,134800000.0
2008-06-09 10:46:00,166.93,166.97,166.925,166.93,218200000.0
2008-06-09 10:47:00,166.93,166.965,166.92,166.965,285700000.0
2008-06-09 10:48:00,166.97,167.02,166.88,166.88,399099999.0
2008-06-09 10:49:00,166.88,166.925,166.87,166.875,303199998.0
2008-06-09 10:50:00,166.87,166.88,166.83,166.875,278100000.0
2008-06-09 10:51:00,166.87,166.89,166.86,166.87,214700000.0
2008-06-09 10:52:00,166.87,166.87,166.825,166.825,212200000.0
2008-06-09 10:53:00,166.825,166.855,166.82,166.845,270900000.0
2008-06-09 10:54:00,166.84,166.905,166.835,166.905,202800000.0
2008-06-09 10:55:00,166.905,166.935,166.89,166.9,263500000.0
2008-06-09 10:56:00,166.9,166.92,166.865,166.895,162300000.0
2008-06-09 10:57:00,166.89,166.915,166.86,166.9,237700000.0
2008-06-09 10:58:00,166.9,166.9,166.875,166.89,151000000.0
2008-06-09 10:59:00,166.89,166.94,166.89,166.935,221200000.0
2008-06-09 11:00:00,166.935,167.03,166.925,167.0,471200000.0
2008-06-09 11:01:00,167.015,167.03,166.985,167.0,252100000.0
2008-06-09 11:02:00,167.0,167.0,166.96,166.975,304800000.0
2008-06-09 11:03:00,166.98,167.02,166.97,167.015,224000000.0
2008-06-09 11:04:00,167.01,167.04,167.005,167.035,272500000.0
2008-06-09 11:05:00,167.04,167.04,166.975,166.99,337000000.0
2008-06-09 11:06:00,166.995,167.03,166.98,167.005,338000000.0
2008-06-09 11:07:00,167.005,167.025,166.97,167.0,321300000.0
2008-06-09 11:08:00,167.0,167.04,167.0,167.02,267700000.0
2008-06-09 11:09:00,167.02,167.07,167.01,167.05,372800000.0
2008-06-09 11:10:00,167.06,167.075,167.04,167.055,336300000.0
2008-06-09 11:11:00,167.055,167.06,167.03,167.055,380600000.0
2008-06-09 11:12:00,167.055,167.085,167.04,167.075,273300000.0
2008-06-09 11:13:00,167.075,167.085,167.06,167.08,298400000.0
2008-06-09 11:14:00,167.08,167.08,167.06,167.06,125500000.0
2008-06-09 11:15:00,167.06,167.11,167.03,167.095,291600000.0
2008-06-09 11:16:00,167.095,167.1,167.08,167.095,288400000.0
2008-06-09 11:17:00,167.1,167.145,167.095,167.13,395300000.0
2008-06-09 11:18:00,167.125,167.135,167.105,167.125,211300000.0
2008-06-09 11:19:00,167.125,167.135,167.11,167.115,265900000.0
2008-06-09 11:20:00,167.115,167.12,167.06,167.06,340500000.0
2008-06-09 11:21:00,167.06,167.06,167.02,167.025,179200000.0
2008-06-09 11:22:00,167.03,167.04,166.98,167.015,272200000.0
2008-06-09 11:23:00,167.015,167.065,167.0,167.0,239500000.0
2008-06-09 11:24:00,167.0,167.025,167.0,167.02,192700000.0
2008-06-09 11:25:00,167.02,167.055,167.02,167.045,207900000.0
2008-06-09 11:26:00,167.045,167.05,167.025,167.035,245100000.0
2008-06-09 11:27:00,167.035,167.06,167.005,167.045,225900000.0
2008-06-09 11:28:00,167.045,167.05,167.02,167.02,345000000.0
2008-06-09 11:29:00,167.02,167.075,167.02,167.075,289500000.0
2008-06-09 11:30:00,167.07,167.11,167.05,167.09,316800000.0
2008-06-09 11:31:00,167.085,167.09,167.06,167.07,227700000.0
2008-06-09 11:32:00,167.07,167.085,167.04,167.06,340200000.0
2008-06-09 11:33:00,167.055,167.085,167.05,167.065,273300000.0
2008-06-09 11:34:00,167.065,167.07,167.04,167.05,157300000.0
2008-06-09 11:35:00,167.05,167.06,167.03,167.06,194600000.0
2008-06-09 11:36:00,167.06,167.08,167.06,167.07,142200000.0
2008-06-09 11:37:00,167.07,167.1,167.065,167.08,154700000.0
2008-06-09 11:38:00,167.085,167.09,167.04,167.06,209500000.0
2008-06-09 11:39:00,167.06,167.06,167.03,167.04,180900000.0
2008-06-09 11:40:00,167.04,167.04,167.03,167.03,20300000.0
2008-06-09 11:41:00,167.03,167.045,167.03,167.03,212300000.0
2008-06-09 11:42:00,167.03,167.045,167.02,167.035,249700000.0
2008-06-09 11:43:00,167.035,167.04,167.01,167.025,256100000.0
2008-06-09 11:44:00,167.02,167.025,166.97,166.985,272300000.0
2008-06-09 11:45:00,166.985,167.0,166.975,166.98,130600000.0
2008-06-09 11:46:00,166.98,167.01,166.975,166.995,174000000.0
2008-06-09 11:47:00,166.99,166.99,166.97,166.99,160900000.0
2008-06-09 11:48:00,166.99,167.0,166.98,166.98,158200000.0
2008-06-09 11:49:00,166.985,166.99,166.93,166.93,283200000.0
2008-06-09 11:50:00,166.92,166.965,166.91,166.96,205500000.0
2008-06-09 11:51:00,166.96,167.01,166.96,167.01,276100000.0
2008-06-09 11:52:00,167.01,167.015,166.97,166.985,175200000.0
2008-06-09 11:53:00,166.985,167.01,166.985,167.005,87800000.0
2008-06-09 11:54:00,167.0,167.01,167.0,167.01,57300000.0
2008-06-09 11:55:00,167.01,167.025,167.005,167.005,222300000.0
2008-06-09 11:56:00,167.01,167.05,167.005,167.045,151700000.0
2008-06-09 11:57:00,167.045,167.105,167.045,167.09,222800000.0
2008-06-09 11:58:00,167.085,167.1,167.07,167.08,234000000.0
2008-06-09 11:59:00,167.08,167.085,167.055,167.055,157400000.0
2008-06-09 12:00:00,167.06,167.09,167.06,167.09,145800000.0
2008-06-09 12:01:00,167.095,167.13,167.09,167.09,275600000.0
2008-06-09 12:02:00,167.09,167.11,167.075,167.08,228000000.0
2008-06-09 12:03:00,167.08,167.1,167.08,167.08,105800000.0
2008-06-09 12:04:00,167.08,167.09,167.08,167.09,71900000.0
2008-06-09 12:05:00,167.09,167.095,167.065,167.07,146300000.0
2008-06-09 12:06:00,167.07,167.085,167.04,167.075,299000000.0
2008-06-09 12:07:00,167.07,167.075,166.985,166.985,296100000.0
2008-06-09 12:08:00,166.985,167.07,166.98,167.07,238200000.0
2008-06-09 12:09:00,167.07,167.09,167.055,167.07,245200000.0
2008-06-09 12:10:00,167.075,167.1,167.065,167.07,203900000.0
2008-06-09 12:11:00,167.07,167.075,167.025,167.025,169800000.0
2008-06-09 12:12:00,167.025,167.025,166.93,166.97,267600000.0
2008-06-09 12:13:00,166.97,166.985,166.9,166.9,253600000.0
2008-06-09 12:14:00,166.9,166.935,166.9,166.93,225900000.0
2008-06-09 12:15:00,166.93,166.94,166.91,166.935,199800000.0
2008-06-09 12:16:00,166.935,166.94,166.91,166.94,245200000.0
2008-06-09 12:17:00,166.94,166.965,166.935,166.96,194100000.0
2008-06-09 12:18:00,166.965,166.965,166.93,166.955,226100000.0
2008-06-09 12:19:00,166.955,166.965,166.94,166.95,220100000.0
2008-06-09 12:20:00,166.95,167.0,166.95,166.96,329600000.0
2008-06-09 12:21:00,166.96,166.965,166.93,166.935,158900000.0
2008-06-09 12:22:00,166.94,166.945,166.91,166.915,129800000.0
2008-06-09 12:23:00,166.915,166.92,166.91,166.915,140300000.0
2008-06-09 12:24:00,166.915,166.94,166.9,166.93,171800000.0
2008-06-09 12:25:00,166.93,166.93,166.87,166.88,205500000.0
2008-06-09 12:26:00,166.88,166.88,166.85,166.87,223160000.0
2008-06-09 12:27:00,166.875,166.925,166.875,166.92,235800000.0
2008-06-09 12:28:00,166.925,166.935,166.925,166.93,222300000.0
2008-06-09 12:29:00,166.93,166.935,166.92,166.93,167400000.0
2008-06-09 12:30:00,166.93,166.965,166.92,166.95,180600000.0
2008-06-09 12:31:00,166.95,166.99,166.94,166.96,240800000.0
2008-06-09 12:32:00,166.96,166.995,166.96,166.985,237800000.0
2008-06-09 12:33:00,166.985,166.985,166.96,166.96,127800000.0
2008-06-09 12:34:00,166.96,166.995,166.96,166.99,214700000.0
2008-06-09 12:35:00,166.985,167.07,166.98,167.01,218700000.0
2008-06-09 12:36:00,167.01,167.01,166.94,166.95,243400000.0
2008-06-09 12:37:00,166.95,167.02,166.95,167.02,253900000.0
2008-06-09 12:38:00,167.02,167.025,167.005,167.02,144600000.0
2008-06-09 12:39:00,167.025,167.025,167.01,167.01,48400000.0
2008-06-09 12:40:00,167.01,167.01,166.99,167.0,134600000.0
2008-06-09 12:41:00,167.0,167.01,166.99,166.995,128200000.0
2008-06-09 12:42:00,166.995,167.0,166.98,166.99,106400000.0
2008-06-09 12:43:00,166.99,167.01,166.99,166.995,90300000.0
2008-06-09 12:44:00,166.99,166.995,166.975,166.98,110600000.0
2008-06-09 12:45:00,166.98,166.985,166.965,166.975,201300000.0
2008-06-09 12:46:00,166.975,166.99,166.97,166.975,167400000.0
2008-06-09 12:47:00,166.975,166.975,166.965,166.97,74600000.0
2008-06-09 12:48:00,166.97,166.975,166.7,166.725,393200000.0
2008-06-09 12:49:00,166.73,166.915,166.73,166.915,411400000.0
2008-06-09 12:50:00,166.925,166.96,166.79,166.81,382800000.0
2008-06-09 12:51:00,166.81,166.93,166.81,166.915,285600000.0
2008-06-09 12:52:00,166.915,167.03,166.915,166.99,239900000.0
2008-06-09 12:53:00,166.99,167.03,166.97,166.97,241800000.0
2008-06-09 12:54:00,166.97,166.97,166.92,166.92,133500000.0
2008-06-09 12:55:00,166.92,166.92,166.86,166.895,144700000.0
2008-06-09 12:56:00,166.89,166.955,166.89,166.905,246300000.0
2008-06-09 12:57:00,166.905,166.905,166.86,166.875,223200000.0
2008-06-09 12:58:00,166.875,166.9,166.87,166.875,256700000.0
2008-06-09 12:59:00,166.87,166.915,166.87,166.88,287300000.0
2008-06-09 13:00:00,166.875,166.93,166.87,166.9,356500000.0
2008-06-09 13:01:00,166.905,166.91,166.89,166.89,210500000.0
2008-06-09 13:02:00,166.89,166.89,166.75,166.81,368500000.0
2008-06-09 13:03:00,166.81,166.915,166.81,166.86,328800000.0
2008-06-09 13:04:00,166.86,166.86,166.795,166.845,332900000.0
2008-06-09 13:05:00,166.84,166.87,166.825,166.87,234300000.0
2008-06-09 13:06:00,166.87,166.885,166.825,166.86,260600000.0
2008-06-09 13:07:00,166.865,166.88,166.845,166.86,235600000.0
2008-06-09 13:08:00,166.855,166.875,166.84,166.855,281700000.0
2008-06-09 13:09:00,166.855,166.86,166.8,166.8,238800000.0
2008-06-09 13:10:00,166.8,166.82,166.8,166.8,207600000.0
2008-06-09 13:11:00,166.8,166.84,166.79,166.8,243100000.0
2008-06-09 13:12:00,166.79,166.845,166.78,166.845,257700000.0
2008-06-09 13:13:00,166.845,166.845,166.805,166.825,225700000.0
2008-06-09 13:14:00,166.83,166.835,166.74,166.745,177200000.0
2008-06-09 13:15:00,166.745,166.755,166.67,166.67,359600000.0
2008-06-09 13:16:00,166.665,166.715,166.645,166.655,300100000.0
2008-06-09 13:17:00,166.65,166.67,166.65,166.655,170900000.0
2008-06-09 13:18:00,166.66,166.665,166.645,166.65,184200000.0
2008-06-09 13:19:00,166.655,166.675,166.615,166.615,230500000.0
2008-06-09 13:20:00,166.615,166.645,166.59,166.59,155300000.0
2008-06-09 13:21:00,166.59,166.6,166.59,166.6,251700000.0
2008-06-09 13:22:00,166.595,166.645,166.575,166.58,247200000.0
2008-06-09 13:23:00,166.58,166.61,166.58,166.61,120600000.0
2008-06-09 13:24:00,166.61,166.685,166.61,166.67,225300000.0
2008-06-09 13:25:00,166.67,166.73,166.65,166.675,206100000.0
2008-06-09 13:26:00,166.675,166.765,166.675,166.765,150800000.0
2008-06-09 13:27:00,166.76,166.78,166.75,166.78,91100000.0
2008-06-09 13:28:00,166.78,166.785,166.76,166.775,128200000.0
2008-06-09 13:29:00,166.775,166.775,166.75,166.75,90900000.0
2008-06-09 13:30:00,166.75,166.775,166.72,166.765,134900000.0
2008-06-09 13:31:00,166.765,166.815,166.765,166.79,140100000.0
2008-06-09 13:32:00,166.79,166.805,166.785,166.795,90300000.0
2008-06-09 13:33:00,166.805,166.815,166.795,166.81,102100000.0
2008-06-09 13:34:00,166.81,166.825,166.81,166.82,63200000.0
2008-06-09 13:35:00,166.82,166.9,166.82,166.86,169500000.0
2008-06-09 13:36:00,166.86,166.885,166.855,166.885,78500000.0
2008-06-09 13:37:00,166.885,166.91,166.88,166.89,73800000.0
2008-06-09 13:38:00,166.89,166.895,166.855,166.86,96000000.0
2008-06-09 13:39:00,166.855,166.885,166.835,166.88,137400000.0
2008-06-09 13:40:00,166.88,166.88,166.83,166.835,94900000.0
2008-06-09 13:41:00,166.835,166.835,166.81,166.81,82500000.0
2008-06-09 13:42:00,166.81,166.835,166.795,166.82,179600000.0
2008-06-09 13:43:00,166.815,166.815,166.785,166.785,69400000.0
2008-06-09 13:44:00,166.785,166.81,166.74,166.81,164400000.0
2008-06-09 13:45:00,166.815,166.825,166.75,166.76,134100000.0
2008-06-09 13:46:00,166.76,166.76,166.72,166.72,290900000.0
2008-06-09 13:47:00,166.72,166.745,166.71,166.745,135900000.0
2008-06-09 13:48:00,166.745,166.75,166.725,166.735,136300000.0
2008-06-09 13:49:00,166.735,166.76,166.72,166.75,179000000.0
2008-06-09 13:50:00,166.755,166.81,166.73,166.805,221200000.0
2008-06-09 13:51:00,166.81,166.81,166.75,166.785,236700000.0
2008-06-09 13:52:00,166.785,166.785,166.76,166.775,163600000.0
2008-06-09 13:53:00,166.775,166.815,166.77,166.795,217300000.0
2008-06-09 13:54:00,166.795,166.815,166.79,166.8,208700000.0
2008-06-09 13:55:00,166.8,166.8,166.775,166.785,191400000.0
2008-06-09 13:56:00,166.785,166.785,166.69,166.73,372200000.0
2008-06-09 13:57:00,166.73,166.74,166.7,166.73,213500000.0
2008-06-09 13:58:00,166.73,166.735,166.675,166.675,161000000.0
2008-06-09 13:59:00,166.67,166.67,166.65,166.655,198900000.0
2008-06-09 14:00:00,166.655,166.66,166.64,166.65,238300000.0
2008-06-09 14:01:00,166.65,166.755,166.635,166.735,310500000.0
2008-06-09 14:02:00,166.745,166.765,166.725,166.725,197900000.0
2008-06-09 14:03:00,166.725,166.725,166.645,166.65,262700000.0
2008-06-09 14:04:00,166.65,166.69,166.62,166.68,280600000.0
2008-06-09 14:05:00,166.685,166.685,166.62,166.655,293700000.0
2008-06-09 14:06:00,166.66,166.68,166.65,166.67,282900000.0
2008-06-09 14:07:00,166.67,166.68,166.65,166.675,237700000.0
2008-06-09 14:08:00,166.68,166.71,166.68,166.705,220400000.0
2008-06-09 14:09:00,166.705,166.72,166.7,166.71,199400000.0
2008-06-09 14:10:00,166.71,166.755,166.695,166.745,203100000.0
2008-06-09 14:11:00,166.75,166.775,166.745,166.765,167600000.0
2008-06-09 14:12:00,166.76,166.765,166.745,166.76,95900000.0
2008-06-09 14:13:00,166.76,166.82,166.74,166.805,333300000.0
2008-06-09 14:14:00,166.805,166.825,166.74,166.74,226200000.0
2008-06-09 14:15:00,166.74,166.755,166.7,166.7,204100000.0
2008-06-09 14:16:00,166.7,166.715,166.7,166.71,110800000.0
2008-06-09 14:17:00,166.71,166.72,166.7,166.7,189500000.0
2008-06-09 14:18:00,166.7,166.73,166.685,166.72,248900000.0
2008-06-09 14:19:00,166.72,166.775,166.72,166.765,259300000.0
2008-06-09 14:20:00,166.77,166.78,166.73,166.74,236200000.0
2008-06-09 14:21:00,166.74,166.755,166.73,166.74,204600000.0
2008-06-09 14:22:00,166.74,166.74,166.655,166.66,126000000.0
2008-06-09 14:23:00,166.66,166.715,166.655,166.715,234200000.0
2008-06-09 14:24:00,166.715,166.715,166.66,166.66,294500000.0
2008-06-09 14:25:00,166.65,166.68,166.64,166.675,308000000.0
2008-06-09 14:26:00,166.67,166.675,166.63,166.63,269600000.0
2008-06-09 14:27:00,166.63,166.695,166.63,166.67,232700000.0
2008-06-09 14:28:00,166.675,166.675,166.645,166.65,261600000.0
2008-06-09 14:29:00,166.65,166.65,166.6,166.63,330000000.0
2008-06-09 14:30:00,166.63,166.655,166.6,166.64,290900000.0
2008-06-09 14:31:00,166.64,166.745,166.63,166.69,385600000.0
2008-06-09 14:32:00,166.69,166.71,166.665,166.705,261200000.0
2008-06-09 14:33:00,166.705,166.75,166.7,166.73,266500000.0
2008-06-09 14:34:00,166.73,166.76,166.725,166.755,243400000.0
2008-06-09 14:35:00,166.76,166.77,166.73,166.74,252900000.0
2008-06-09 14:36:00,166.74,166.76,166.72,166.755,255300000.0
2008-06-09 14:37:00,166.74,166.775,166.74,166.76,236800000.0
2008-06-09 14:38:00,166.76,166.8,166.76,166.79,104700000.0
2008-06-09 14:39:00,166.79,166.81,166.78,166.8,79000000.0
2008-06-09 14:40:00,166.81,166.81,166.78,166.78,126100000.0
2008-06-09 14:41:00,166.78,166.8,166.76,166.76,122200000.0
2008-06-09 14:42:00,166.76,166.82,166.745,166.81,177500000.0
2008-06-09 14:43:00,166.81,166.875,166.8,166.87,239400000.0
2008-06-09 14:44:00,166.875,166.885,166.845,166.885,229500000.0
2008-06-09 14:45:00,166.895,166.95,166.885,166.895,326900000.0
2008-06-09 14:46:00,166.895,166.915,166.84,166.84,330200000.0
2008-06-09 14:47:00,166.84,166.885,166.83,166.885,358300000.0
2008-06-09 14:48:00,166.885,166.92,166.88,166.915,293600000.0
2008-06-09 14:49:00,166.915,166.92,166.885,166.9,367300000.0
2008-06-09 14:50:00,166.9,166.92,166.87,166.9,272300000.0
2008-06-09 14:51:00,166.905,166.905,166.86,166.88,364700000.0
2008-06-09 14:52:00,166.88,166.9,166.82,166.83,274300000.0
2008-06-09 14:53:00,166.83,166.87,166.79,166.855,404100000.0
2008-06-09 14:54:00,166.86,166.915,166.86,166.9,288600000.0
2008-06-09 14:55:00,166.9,166.915,166.87,166.875,171200000.0
2008-06-09 14:56:00,166.87,166.915,166.87,166.89,228800000.0
2008-06-09 14:57:00,166.89,166.89,166.82,166.82,298000000.0
2008-06-09 14:58:00,166.82,166.825,166.78,166.78,162300000.0
2008-06-09 14:59:00,166.78,166.82,166.775,166.815,202000000.0
2008-06-09 15:00:00,166.81,166.89,166.81,166.81,311100000.0
2008-06-09 15:01:00,166.815,166.835,166.78,166.785,276600000.0
2008-06-09 15:02:00,166.785,166.8,166.78,166.79,203100000.0
2008-06-09 15:03:00,166.79,166.81,166.78,166.8,273000000.0
2008-06-09 15:04:00,166.795,166.825,166.785,166.825,158600000.0
2008-06-09 15:05:00,166.84,166.915,166.84,166.875,286800000.0
2008-06-09 15:06:00,166.875,166.915,166.875,166.905,328300000.0
2008-06-09 15:07:00,166.905,166.91,166.885,166.9,230000000.0
2008-06-09 15:08:00,166.895,166.91,166.89,166.905,217400000.0
2008-06-09 15:09:00,166.9,166.905,166.875,166.88,234500000.0
2008-06-09 15:10:00,166.88,166.885,166.87,166.885,95800000.0
2008-06-09 15:11:00,166.885,166.89,166.85,166.85,208800000.0
2008-06-09 15:12:00,166.85,166.88,166.85,166.88,263700000.0
2008-06-09 15:13:00,166.88,166.91,166.855,166.87,234700000.0
2008-06-09 15:14:00,166.87,166.9,166.87,166.9,211700000.0
2008-06-09 15:15:00,166.9,166.905,166.885,166.905,154100000.0
2008-06-09 15:16:00,166.91,166.91,166.87,166.89,209700000.0
2008-06-09 15:17:00,166.89,166.925,166.89,166.925,309800000.0
2008-06-09 15:18:00,166.925,166.96,166.895,166.91,390400000.0
2008-06-09 15:19:00,166.91,166.91,166.855,166.86,229700000.0
2008-06-09 15:20:00,166.86,166.88,166.815,166.84,353100000.0
2008-06-09 15:21:00,166.84,166.875,166.825,166.86,270200000.0
2008-06-09 15:22:00,166.865,166.87,166.81,166.82,372100000.0
2008-06-09 15:23:00,166.82,166.84,166.77,166.805,382900000.0
2008-06-09 15:24:00,166.8,166.82,166.77,166.77,465200002.0
2008-06-09 15:25:00,166.77,166.8,166.75,166.78,322700000.0
2008-06-09 15:26:00,166.78,166.84,166.77,166.82,283100000.0
2008-06-09 15:27:00,166.82,166.885,166.815,166.88,294100000.0
2008-06-09 15:28:00,166.88,166.88,166.84,166.87,345700000.0
2008-06-09 15:29:00,166.87,166.87,166.835,166.85,305800000.0
2008-06-09 15:30:00,166.85,166.885,166.83,166.855,412400000.0
2008-06-09 15:31:00,166.85,166.855,166.76,166.78,345500000.0
2008-06-09 15:32:00,166.78,166.85,166.77,166.835,324800000.0
2008-06-09 15:33:00,166.83,166.865,166.805,166.84,367800000.0
2008-06-09 15:34:00,166.84,166.865,166.81,166.81,354000000.0
2008-06-09 15:35:00,166.815,166.835,166.745,166.75,471900000.0
2008-06-09 15:36:00,166.75,166.78,166.725,166.735,499300000.0
2008-06-09 15:37:00,166.73,166.76,166.715,166.72,616500000.0
2008-06-09 15:38:00,166.72,166.76,166.705,166.74,463600000.0
2008-06-09 15:39:00,166.74,166.77,166.73,166.745,386500000.0
2008-06-09 15:40:00,166.75,166.755,166.67,166.685,348300000.0
2008-06-09 15:41:00,166.69,166.695,166.655,166.665,359600000.0
2008-06-09 15:42:00,166.66,166.66,166.59,166.62,504700000.0
2008-06-09 15:43:00,166.62,166.62,166.58,166.585,483800000.0
2008-06-09 15:44:00,166.585,166.595,166.475,166.515,437800000.0
2008-06-09 15:45:00,166.515,166.54,166.475,166.49,393700000.0
2008-06-09 15:46:00,166.49,166.53,166.46,166.49,402800000.0
2008-06-09 15:47:00,166.49,166.51,166.48,166.51,350900000.0
2008-06-09 15:48:00,166.51,166.63,166.51,166.57,390400000.0
2008-06-09 15:49:00,166.56,166.61,166.56,166.565,351700000.0
2008-06-09 15:50:00,166.56,166.57,166.52,166.545,421500000.0
2008-06-09 15:51:00,166.555,166.605,166.53,166.605,259800000.0
2008-06-09 15:52:00,166.61,166.685,166.58,166.65,455300000.0
2008-06-09 15:53:00,166.655,166.695,166.615,166.63,370200000.0
2008-06-09 15:54:00,166.63,166.63,166.56,166.595,298600000.0
2008-06-09 15:55:00,166.595,166.64,166.58,166.59,374400000.0
2008-06-09 15:56:00,166.59,166.615,166.555,166.595,313800000.0
2008-06-09 15:57:00,166.59,166.615,166.565,166.59,359600000.0
2008-06-09 15:58:00,166.59,166.595,166.5,166.5,318400000.0
2008-06-09 15:59:00,166.505,166.535,166.44,166.53,310700000.0
2008-06-09 16:00:00,166.535,166.6,166.47,166.475,380200000.0
2008-06-09 16:01:00,166.475,166.59,166.47,166.56,396600000.0
2008-06-09 16:02:00,166.56,166.69,166.56,166.69,397100000.0
2008-06-09 16:03:00,166.695,166.72,166.67,166.68,370500000.0
2008-06-09 16:04:00,166.68,166.7,166.64,166.7,315500000.0
2008-06-09 16:05:00,166.7,166.72,166.67,166.67,235600000.0
2008-06-09 16:06:00,166.675,166.715,166.66,166.69,285300000.0
2008-06-09 16:07:00,166.69,166.73,166.66,166.68,219100000.0
2008-06-09 16:08:00,166.68,166.69,166.6,166.615,210500000.0
2008-06-09 16:09:00,166.61,166.675,166.6,166.665,289600000.0
2008-06-09 16:10:00,166.665,166.725,166.655,166.69,298200000.0
2008-06-09 16:11:00,166.69,166.72,166.655,166.67,220600000.0
2008-06-09 16:12:00,166.67,166.705,166.655,166.685,281700000.0
2008-06-09 16:13:00,166.69,166.72,166.64,166.72,263900000.0
2008-06-09 16:14:00,166.72,166.75,166.65,166.655,367000000.0
2008-06-09 16:15:00,166.655,166.68,166.625,166.645,360300000.0
2008-06-09 16:16:00,166.645,166.655,166.58,166.595,344900000.0
2008-06-09 16:17:00,166.59,166.615,166.56,166.6,358700000.0
2008-06-09 16:18:00,166.6,166.605,166.54,166.565,409100000.0
2008-06-09 16:19:00,166.57,166.61,166.56,166.61,244200000.0
2008-06-09 16:20:00,166.615,166.65,166.6,166.65,211300000.0
2008-06-09 16:21:00,166.64,166.67,166.63,166.63,323300000.0
2008-06-09 16:22:00,166.63,166.665,166.61,166.62,375000000.0
2008-06-09 16:23:00,166.625,166.65,166.6,166.61,321300000.0
2008-06-09 16:24:00,166.605,166.615,166.58,166.6,269700000.0
2008-06-09 16:25:00,166.6,166.62,166.56,166.57,347900000.0
2008-06-09 16:26:00,166.575,166.62,166.555,166.6,239400000.0
2008-06-09 16:27:00,166.6,166.645,166.58,166.58,362800000.0
2008-06-09 16:28:00,166.58,166.62,166.56,166.6,368500000.0
2008-06-09 16:29:00,166.6,166.665,166.585,166.655,355700000.0
2008-06-09 16:30:00,166.655,166.69,166.64,166.69,288400000.0
2008-06-09 16:31:00,166.69,166.735,166.66,166.7,312500000.0
2008-06-09 16:32:00,166.705,166.755,166.69,166.75,291000000.0
2008-06-09 16:33:00,166.745,166.79,166.725,166.785,249200000.0
2008-06-09 16:34:00,166.785,166.83,166.78,166.83,263000000.0
2008-06-09 16:35:00,166.835,166.835,166.79,166.795,314900000.0
2008-06-09 16:36:00,166.8,166.825,166.79,166.805,329300000.0
2008-06-09 16:37:00,166.8,166.875,166.785,166.845,351100000.0
2008-06-09 16:38:00,166.845,166.865,166.8,166.865,377500000.0
2008-06-09 16:39:00,166.865,166.88,166.83,166.83,248200000.0
2008-06-09 16:40:00,166.83,166.86,166.81,166.825,376200000.0
2008-06-09 16:41:00,166.825,166.835,166.79,166.79,248500000.0
2008-06-09 16:42:00,166.79,166.815,166.76,166.78,373000000.0
2008-06-09 16:43:00,166.785,166.795,166.76,166.785,224600000.0
2008-06-09 16:44:00,166.79,166.82,166.755,166.77,328400000.0
2008-06-09 16:45:00,166.77,166.79,166.74,166.75,348000000.0
2008-06-09 16:46:00,166.75,166.76,166.735,166.74,379900000.0
2008-06-09 16:47:00,166.735,166.78,166.725,166.76,313000000.0
2008-06-09 16:48:00,166.76,166.79,166.75,166.775,435400000.0
2008-06-09 16:49:00,166.775,166.845,166.775,166.84,344300000.0
2008-06-09 16:50:00,166.84,166.88,166.82,166.865,257100000.0
2008-06-09 16:51:00,166.865,166.87,166.83,166.87,250400000.0
2008-06-09 16:52:00,166.865,166.885,166.845,166.845,250200000.0
2008-06-09 16:53:00,166.84,166.855,166.785,166.785,273000000.0
2008-06-09 16:54:00,166.78,166.82,166.76,166.785,356000000.0
2008-06-09 16:55:00,166.79,166.815,166.775,166.805,314100000.0
2008-06-09 16:56:00,166.805,166.815,166.78,166.79,230900000.0
2008-06-09 16:57:00,166.79,166.805,166.77,166.79,165500000.0
2008-06-09 16:58:00,166.795,166.82,166.79,166.81,195700000.0
2008-06-09 16:59:00,166.81,166.835,166.79,166.82,204300000.0
2008-06-09 17:00:00,166.82,166.875,166.81,166.84,240700000.0
2008-06-09 17:01:00,166.81,166.835,166.81,166.82,60800000.0
2008-06-09 17:02:00,166.825,166.855,166.815,166.825,215400000.0
2008-06-09 17:03:00,166.825,166.86,166.82,166.84,179100000.0
2008-06-09 17:04:00,166.84,166.885,166.835,166.835,259400000.0
2008-06-09 17:05:00,166.835,166.865,166.835,166.855,246900000.0
2008-06-09 17:06:00,166.86,166.865,166.815,166.82,231300000.0
2008-06-09 17:07:00,166.82,166.83,166.8,166.82,240500000.0
2008-06-09 17:08:00,166.82,166.845,166.8,166.845,216600000.0
2008-06-09 17:09:00,166.84,166.845,166.815,166.82,129500000.0
2008-06-09 17:10:00,166.815,166.82,166.77,166.79,303700000.0
2008-06-09 17:11:00,166.79,166.82,166.78,166.805,218100000.0
2008-06-09 17:12:00,166.805,166.88,166.8,166.87,235900000.0
2008-06-09 17:13:00,166.865,166.88,166.855,166.87,172300000.0
2008-06-09 17:14:00,166.87,166.885,166.87,166.875,180800000.0
2008-06-09 17:15:00,166.875,166.915,166.865,166.87,241600000.0
2008-06-09 17:16:00,166.865,166.895,166.82,166.84,263400000.0
2008-06-09 17:17:00,166.84,166.885,166.82,166.865,252000000.0
2008-06-09 17:18:00,166.865,166.935,166.865,166.935,187700000.0
2008-06-09 17:19:00,166.93,166.95,166.92,166.93,185900000.0
2008-06-09 17:20:00,166.925,166.925,166.9,166.925,202800000.0
2008-06-09 17:21:00,166.92,166.93,166.89,166.915,274300000.0
2008-06-09 17:22:00,166.915,166.94,166.9,166.91,247800000.0
2008-06-09 17:23:00,166.905,166.915,166.885,166.885,252200000.0
2008-06-09 17:24:00,166.89,166.89,166.86,166.865,247500000.0
2008-06-09 17:25:00,166.87,166.87,166.84,166.84,182400000.0
2008-06-09 17:26:00,166.84,166.86,166.84,166.84,167300000.0
2008-06-09 17:27:00,166.845,166.885,166.84,166.86,208000000.0
2008-06-09 17:28:00,166.86,166.86,166.805,166.82,316600000.0
2008-06-09 17:29:00,166.82,166.85,166.79,166.795,301500000.0
2008-06-09 17:30:00,166.8,166.81,166.78,166.78,259400000.0
2008-06-09 17:31:00,166.78,166.83,166.78,166.82,255900000.0
2008-06-09 17:32:00,166.82,166.82,166.75,166.76,384900000.0
2008-06-09 17:33:00,166.76,166.785,166.72,166.745,288300000.0
2008-06-09 17:34:00,166.75,166.775,166.71,166.73,365300000.0
2008-06-09 17:35:00,166.73,166.745,166.71,166.73,253500000.0
2008-06-09 17:36:00,166.73,166.75,166.725,166.745,160500000.0
2008-06-09 17:37:00,166.745,166.77,166.74,166.75,211500000.0
2008-06-09 17:38:00,166.75,166.775,166.735,166.765,240500000.0
2008-06-09 17:39:00,166.765,166.775,166.75,166.75,200800000.0
2008-06-09 17:40:00,166.75,166.78,166.75,166.765,187600000.0
2008-06-09 17:41:00,166.77,166.78,166.71,166.725,282700000.0
2008-06-09 17:42:00,166.72,166.755,166.72,166.745,180100000.0
2008-06-09 17:43:00,166.75,166.765,166.73,166.75,175600000.0
2008-06-09 17:44:00,166.75,166.815,166.75,166.785,210900000.0
2008-06-09 17:45:00,166.785,166.785,166.75,166.75,215400000.0
2008-06-09 17:46:00,166.75,166.77,166.75,166.76,171400000.0
2008-06-09 17:47:00,166.76,166.805,166.75,166.78,173600000.0
2008-06-09 17:48:00,166.78,166.78,166.75,166.765,149200000.0
2008-06-09 17:49:00,166.765,166.81,166.755,166.785,248000000.0
2008-06-09 17:50:00,166.78,166.8,166.75,166.75,244300000.0
2008-06-09 17:51:00,166.75,166.76,166.75,166.75,110600000.0
2008-06-09 17:52:00,166.75,166.805,166.75,166.78,225300000.0
2008-06-09 17:53:00,166.78,166.78,166.71,166.72,140500000.0
2008-06-09 17:54:00,166.72,166.74,166.71,166.73,135100000.0
2008-06-09 17:55:00,166.73,166.74,166.715,166.72,184800000.0
2008-06-09 17:56:00,166.72,166.75,166.72,166.73,76200000.0
2008-06-09 17:57:00,166.73,166.74,166.73,166.74,28800000.0
2008-06-09 17:58:00,166.74,166.74,166.7,166.73,58500000.0
2008-06-09 17:59:00,166.73,166.75,166.7,166.7,262400000.0
2008-06-09 18:00:00,166.71,166.715,166.7,166.7,162200000.0
2008-06-09 18:01:00,166.705,166.72,166.695,166.7,206700000.0
2008-06-09 18:02:00,166.7,166.72,166.7,166.71,220100000.0
2008-06-09 18:03:00,166.71,166.72,166.7,166.7,167800000.0
2008-06-09 18:04:00,166.7,166.705,166.68,166.685,110900000.0
2008-06-09 18:05:00,166.685,166.7,166.68,166.68,293500000.0
2008-06-09 18:06:00,166.68,166.71,166.68,166.69,161100000.0
2008-06-09 18:07:00,166.69,166.715,166.69,166.71,188300000.0
2008-06-09 18:08:00,166.71,166.71,166.645,166.65,326200000.0
2008-06-09 18:09:00,166.65,166.66,166.64,166.65,284000000.0
2008-06-09 18:10:00,166.65,166.655,166.63,166.655,261800000.0
2008-06-09 18:11:00,166.66,166.685,166.65,166.68,355600000.0
2008-06-09 18:12:00,166.68,166.68,166.655,166.675,200400000.0
2008-06-09 18:13:00,166.675,166.685,166.675,166.685,99600000.0
2008-06-09 18:14:00,166.685,166.685,166.675,166.685,194400000.0
2008-06-09 18:15:00,166.68,166.73,166.68,166.72,308000000.0
2008-06-09 18:16:00,166.715,166.78,166.71,166.775,291200000.0
2008-06-09 18:17:00,166.77,166.78,166.745,166.75,319400000.0
2008-06-09 18:18:00,166.75,166.77,166.75,166.755,136400000.0
2008-06-09 18:19:00,166.76,166.775,166.76,166.765,114000000.0
2008-06-09 18:20:00,166.765,166.805,166.76,166.795,324200000.0
2008-06-09 18:21:00,166.795,166.81,166.77,166.77,274800000.0
2008-06-09 18:22:00,166.77,166.775,166.76,166.76,171600000.0
2008-06-09 18:23:00,166.76,166.78,166.76,166.77,320800000.0
2008-06-09 18:24:00,166.77,166.775,166.76,166.77,164400000.0
2008-06-09 18:25:00,166.765,166.765,166.745,166.745,227200000.0
2008-06-09 18:26:00,166.745,166.755,166.71,166.71,251000000.0
2008-06-09 18:27:00,166.705,166.71,166.7,166.705,113200000.0
2008-06-09 18:28:00,166.71,166.715,166.69,166.705,254800000.0
2008-06-09 18:29:00,166.7,166.715,166.695,166.695,81600000.0
2008-06-09 18:30:00,166.67,166.7,166.67,166.69,133500000.0
2008-06-09 18:31:00,166.69,166.705,166.675,166.685,82600000.0
2008-06-09 18:32:00,166.685,166.71,166.675,166.69,231300000.0
2008-06-09 18:33:00,166.69,166.695,166.655,166.655,103000000.0
2008-06-09 18:34:00,166.655,166.685,166.65,166.68,189100000.0
2008-06-09 18:35:00,166.685,166.7,166.68,166.68,165600000.0
2008-06-09 18:36:00,166.685,166.685,166.65,166.65,295300000.0
2008-06-09 18:37:00,166.645,166.7,166.645,166.7,195200000.0
2008-06-09 18:38:00,166.7,166.72,166.655,166.69,363100000.0
2008-06-09 18:39:00,166.685,166.74,166.665,166.73,253600000.0
2008-06-09 18:40:00,166.73,166.755,166.71,166.735,225500000.0
2008-06-09 18:41:00,166.73,166.735,166.65,166.66,229400000.0
2008-06-09 18:42:00,166.665,166.72,166.65,166.695,255400000.0
2008-06-09 18:43:00,166.7,166.715,166.65,166.66,245100000.0
2008-06-09 18:44:00,166.665,166.665,166.62,166.625,347200000.0
2008-06-09 18:45:00,166.625,166.665,166.62,166.655,262500000.0
2008-06-09 18:46:00,166.66,166.68,166.62,166.645,228400000.0
2008-06-09 18:47:00,166.645,166.675,166.645,166.65,110100000.0
2008-06-09 18:48:00,166.65,166.675,166.65,166.67,147300000.0
2008-06-09 18:49:00,166.665,166.68,166.655,166.675,134400000.0
2008-06-09 18:50:00,166.675,166.68,166.63,166.63,173500000.0
2008-06-09 18:51:00,166.63,166.665,166.62,166.635,337700000.0
2008-06-09 18:52:00,166.635,166.64,166.58,166.585,337500000.0
2008-06-09 18:53:00,166.58,166.6,166.53,166.59,333000000.0
2008-06-09 18:54:00,166.59,166.59,166.525,166.53,221100000.0
2008-06-09 18:55:00,166.535,166.545,166.475,166.515,292800000.0
2008-06-09 18:56:00,166.515,166.515,166.44,166.46,237600000.0
2008-06-09 18:57:00,166.455,166.475,166.415,166.46,354000000.0
2008-06-09 18:58:00,166.46,166.495,166.46,166.46,156600000.0
2008-06-09 18:59:00,166.46,166.46,166.4,166.4,199700000.0
2008-06-09 19:00:00,166.4,166.41,166.345,166.345,206000000.0
2008-06-09 19:01:00,166.35,166.375,166.26,166.295,299800000.0
2008-06-09 19:02:00,166.295,166.295,166.2,166.28,280900000.0
2008-06-09 19:03:00,166.275,166.3,166.245,166.3,245400000.0
2008-06-09 19:04:00,166.3,166.3,166.22,166.235,304100000.0
2008-06-09 19:05:00,166.235,166.28,166.22,166.27,239300000.0
2008-06-09 19:06:00,166.265,166.275,166.2,166.2,282000000.0
2008-06-09 19:07:00,166.2,166.2,166.16,166.17,221800000.0
2008-06-09 19:08:00,166.17,166.26,166.16,166.24,261800000.0
2008-06-09 19:09:00,166.235,166.235,166.205,166.23,231900000.0
2008-06-09 19:10:00,166.23,166.255,166.195,166.225,330800000.0
2008-06-09 19:11:00,166.235,166.24,166.14,166.15,397000000.0
2008-06-09 19:12:00,166.15,166.195,166.115,166.15,348200000.0
2008-06-09 19:13:00,166.145,166.165,166.09,166.12,278700000.0
2008-06-09 19:14:00,166.12,166.125,166.095,166.095,205400000.0
2008-06-09 19:15:00,166.095,166.145,166.095,166.12,278100000.0
2008-06-09 19:16:00,166.12,166.125,166.055,166.08,311900000.0
2008-06-09 19:17:00,166.08,166.08,166.01,166.035,285300000.0
2008-06-09 19:18:00,166.04,166.095,166.04,166.075,354500000.0
2008-06-09 19:19:00,166.075,166.105,166.06,166.08,351100000.0
2008-06-09 19:20:00,166.08,166.09,166.03,166.04,231000000.0
2008-06-09 19:21:00,166.04,166.04,166.005,166.01,143200000.0
2008-06-09 19:22:00,166.0,166.015,165.99,166.015,149700000.0
2008-06-09 19:23:00,166.015,166.04,166.0,166.005,180500000.0
2008-06-09 19:24:00,166.0,166.045,166.0,166.03,176100000.0
2008-06-09 19:25:00,166.03,166.07,166.03,166.05,157300000.0
2008-06-09 19:26:00,166.05,166.08,166.04,166.07,130800000.0
2008-06-09 19:27:00,166.07,166.105,166.065,166.08,139900000.0
2008-06-09 19:28:00,166.08,166.175,166.08,166.17,232300000.0
2008-06-09 19:29:00,166.17,166.185,166.095,166.16,189300000.0
2008-06-09 19:30:00,166.155,166.165,166.12,166.15,243400000.0
2008-06-09 19:31:00,166.15,166.185,166.14,166.18,90100000.0
2008-06-09 19:32:00,166.18,166.2,166.17,166.18,134500000.0
2008-06-09 19:33:00,166.18,166.195,166.16,166.16,100300000.0
2008-06-09 19:34:00,166.16,166.195,166.145,166.15,165000000.0
2008-06-09 19:35:00,166.15,166.22,166.145,166.215,164200000.0
2008-06-09 19:36:00,166.215,166.22,166.15,166.22,201100000.0
2008-06-09 19:37:00,166.22,166.235,166.175,166.21,140300000.0
2008-06-09 19:38:00,166.21,166.26,166.19,166.24,251700000.0
2008-06-09 19:39:00,166.24,166.325,166.24,166.28,336100000.0
2008-06-09 19:40:00,166.28,166.28,166.205,166.23,367800000.0
2008-06-09 19:41:00,166.23,166.245,166.11,166.12,249700000.0
2008-06-09 19:42:00,166.125,166.19,166.085,166.19,209000000.0
2008-06-09 19:43:00,166.19,166.23,166.18,166.21,227000000.0
2008-06-09 19:44:00,166.21,166.275,166.2,166.24,219000000.0
2008-06-09 19:45:00,166.24,166.245,166.18,166.23,363400000.0
2008-06-09 19:46:00,166.23,166.27,166.21,166.265,223300000.0
2008-06-09 19:47:00,166.265,166.27,166.23,166.23,185200000.0
2008-06-09 19:48:00,166.23,166.25,166.22,166.24,190500000.0
2008-06-09 19:49:00,166.23,166.25,166.19,166.19,273400000.0
2008-06-09 19:50:00,166.19,166.19,166.13,166.135,170900000.0
2008-06-09 19:51:00,166.135,166.135,166.125,166.125,164800000.0
2008-06-09 19:52:00,166.125,166.14,166.1,166.105,154300000.0
2008-06-09 19:53:00,166.11,166.125,166.07,166.095,221200000.0
2008-06-09 19:54:00,166.095,166.16,166.095,166.155,244800000.0
2008-06-09 19:55:00,166.15,166.175,166.13,166.13,289700000.0
2008-06-09 19:56:00,166.13,166.135,166.11,166.125,135900000.0
2008-06-09 19:57:00,166.125,166.185,166.115,166.17,202400000.0
2008-06-09 19:58:00,166.17,166.195,166.15,166.18,277100000.0
2008-06-09 19:59:00,166.18,166.19,166.16,166.175,224700000.0
2008-06-09 20:00:00,166.175,166.175,166.1,166.12,161100000.0
2008-06-09 20:01:00,166.12,166.19,166.09,166.18,298400000.0
2008-06-09 20:02:00,166.175,166.22,166.13,166.18,321900000.0
2008-06-09 20:03:00,166.18,166.2,166.16,166.175,245300000.0
2008-06-09 20:04:00,166.18,166.215,166.16,166.18,139400000.0
2008-06-09 20:05:00,166.18,166.2,166.12,166.12,228600000.0
2008-06-09 20:06:00,166.12,166.185,166.095,166.18,332700000.0
2008-06-09 20:07:00,166.18,166.225,166.15,166.175,228900000.0
2008-06-09 20:08:00,166.175,166.22,166.13,166.17,243600000.0
2008-06-09 20:09:00,166.17,166.19,166.125,166.125,360000000.0
2008-06-09 20:10:00,166.125,166.17,166.12,166.15,301100000.0
2008-06-09 20:11:00,166.155,166.18,166.13,166.16,223600000.0
2008-06-09 20:12:00,166.16,166.17,166.135,166.155,103900000.0
2008-06-09 20:13:00,166.155,166.16,166.115,166.115,144200000.0
2008-06-09 20:14:00,166.12,166.15,166.11,166.135,240200000.0
2008-06-09 20:15:00,166.135,166.14,166.11,166.11,222900000.0
2008-06-09 20:16:00,166.11,166.115,166.1,166.105,136700000.0
2008-06-09 20:17:00,166.105,166.13,166.09,166.09,169900000.0
2008-06-09 20:18:00,166.095,166.095,166.02,166.02,262500000.0
2008-06-09 20:19:00,166.01,166.075,166.005,166.015,312100000.0
2008-06-09 20:20:00,166.01,166.025,165.995,166.005,277300000.0
2008-06-09 20:21:00,166.01,166.055,166.0,166.03,179200000.0
2008-06-09 20:22:00,166.03,166.07,166.025,166.05,254000000.0
2008-06-09 20:23:00,166.05,166.065,166.02,166.04,274100000.0
2008-06-09 20:24:00,166.035,166.105,166.035,166.095,179800000.0
2008-06-09 20:25:00,166.09,166.11,166.065,166.095,156100000.0
2008-06-09 20:26:00,166.095,166.12,166.07,166.115,237100000.0
2008-06-09 20:27:00,166.12,166.165,166.115,166.15,192700000.0
2008-06-09 20:28:00,166.15,166.16,166.14,166.15,86000000.0
2008-06-09 20:29:00,166.145,166.17,166.11,166.11,150900000.0
2008-06-09 20:30:00,166.11,166.15,166.11,166.14,180700000.0
2008-06-09 20:31:00,166.145,166.15,166.11,166.11,81800000.0
2008-06-09 20:32:00,166.11,166.17,166.11,166.155,132800000.0
2008-06-09 20:33:00,166.16,166.225,166.11,166.11,259800000.0
2008-06-09 20:34:00,166.11,166.135,166.1,166.13,172300000.0
2008-06-09 20:35:00,166.13,166.135,166.095,166.125,89700000.0
2008-06-09 20:36:00,166.12,166.16,166.11,166.135,170700000.0
2008-06-09 20:37:00,166.13,166.21,166.125,166.19,161400000.0
2008-06-09 20:38:00,166.185,166.185,166.13,166.145,171800000.0
2008-06-09 20:39:00,166.14,166.19,166.11,166.19,241500000.0
2008-06-09 20:40:00,166.195,166.22,166.175,166.2,157100000.0
2008-06-09 20:41:00,166.2,166.2,166.15,166.155,108900000.0
2008-06-09 20:42:00,166.155,166.155,166.13,166.135,148500000.0
2008-06-09 20:43:00,166.135,166.14,166.12,166.12,133700000.0
2008-06-09 20:44:00,166.12,166.125,166.06,166.06,172700000.0
2008-06-09 20:45:00,166.065,166.065,166.05,166.055,192400000.0
2008-06-09 20:46:00,166.05,166.07,166.045,166.065,133400000.0
2008-06-09 20:47:00,166.07,166.095,166.03,166.04,166700000.0
2008-06-09 20:48:00,166.04,166.07,166.04,166.065,265800000.0
2008-06-09 20:49:00,166.065,166.065,166.05,166.055,93500000.0
2008-06-09 20:50:00,166.06,166.07,166.04,166.055,153600000.0
2008-06-09 20:51:00,166.05,166.07,166.05,166.07,138700000.0
2008-06-09 20:52:00,166.07,166.075,166.05,166.055,172600000.0
2008-06-09 20:53:00,166.055,166.055,166.04,166.04,123000000.0
2008-06-09 20:54:00,166.04,166.055,166.035,166.05,134900000.0
2008-06-09 20:55:00,166.05,166.08,166.035,166.06,130900000.0
2008-06-09 20:56:00,166.06,166.08,166.05,166.065,118700000.0
2008-06-09 20:57:00,166.065,166.065,166.04,166.04,109600000.0
2008-06-09 20:58:00,166.04,166.045,166.01,166.02,174100000.0
2008-06-09 20:59:00,166.015,166.07,166.01,166.04,222000000.0
2008-06-09 21:00:00,166.045,166.05,166.04,166.04,83600000.0
2008-06-09 21:01:00,166.035,166.055,166.03,166.035,138100000.0
2008-06-09 21:02:00,166.03,166.05,166.02,166.05,178100000.0
2008-06-09 21:03:00,166.045,166.05,166.035,166.045,147700000.0
2008-06-09 21:04:00,166.045,166.045,166.005,166.025,177600000.0
2008-06-09 21:05:00,166.02,166.025,166.0,166.0,122400000.0
2008-06-09 21:06:00,165.995,166.01,165.965,165.965,157400000.0
2008-06-09 21:07:00,165.97,165.98,165.945,165.98,183100000.0
2008-06-09 21:08:00,165.98,166.005,165.97,166.005,103300000.0
2008-06-09 21:09:00,166.0,166.01,165.98,165.98,108800000.0
2008-06-09 21:10:00,165.985,165.99,165.97,165.975,173700000.0
2008-06-09 21:11:00,165.97,166.0,165.955,165.98,103000000.0
2008-06-09 21:12:00,165.98,166.02,165.98,165.985,129500000.0
2008-06-09 21:13:00,165.985,165.99,165.975,165.975,55600000.0
2008-06-09 21:14:00,165.975,165.985,165.96,165.965,67100000.0
2008-06-09 21:15:00,165.965,165.985,165.955,165.955,147100000.0
2008-06-09 21:16:00,165.955,165.965,165.955,165.955,91600000.0
2008-06-09 21:17:00,165.955,165.965,165.95,165.965,129100000.0
2008-06-09 21:18:00,165.965,166.015,165.96,166.01,103700000.0
2008-06-09 21:19:00,166.015,166.025,165.98,166.015,115200000.0
2008-06-09 21:20:00,166.01,166.01,165.97,166.01,121100000.0
2008-06-09 21:21:00,166.005,166.05,165.98,166.05,158000000.0
2008-06-09 21:22:00,166.055,166.08,166.03,166.06,130700000.0
2008-06-09 21:23:00,166.06,166.09,166.055,166.09,127900000.0
2008-06-09 21:24:00,166.09,166.09,166.05,166.07,85100000.0
2008-06-09 21:25:00,166.07,166.07,166.04,166.06,90900000.0
2008-06-09 21:26:00,166.055,166.095,166.02,166.095,175500000.0
2008-06-09 21:27:00,166.095,166.095,166.07,166.08,109900000.0
2008-06-09 21:28:00,166.085,166.085,166.03,166.03,131300000.0
2008-06-09 21:29:00,166.035,166.05,166.03,166.035,88000000.0
2008-06-09 21:30:00,166.03,166.04,166.01,166.02,221700000.0
2008-06-09 21:31:00,166.02,166.04,166.01,166.02,163800000.0
2008-06-09 21:32:00,166.02,166.025,166.005,166.02,73100000.0
2008-06-09 21:33:00,166.02,166.025,166.01,166.02,93000000.0
2008-06-09 21:34:00,166.01,166.02,166.0,166.015,144400000.0
2008-06-09 21:35:00,166.01,166.025,166.0,166.005,81800000.0
2008-06-09 21:36:00,166.005,166.01,166.0,166.01,43900000.0
2008-06-09 21:37:00,166.01,166.03,166.01,166.03,56300000.0
2008-06-09 21:38:00,166.03,166.03,166.01,166.015,96700000.0
2008-06-09 21:39:00,166.01,166.03,166.01,166.025,124400000.0
2008-06-09 21:40:00,166.03,166.045,166.02,166.025,102100000.0
2008-06-09 21:41:00,166.035,166.085,166.035,166.065,80500000.0
2008-06-09 21:42:00,166.065,166.07,166.03,166.03,135200000.0
2008-06-09 21:43:00,166.035,166.035,166.02,166.035,65500000.0
2008-06-09 21:44:00,166.035,166.065,166.035,166.06,141400000.0
2008-06-09 21:45:00,166.045,166.06,166.04,166.045,48200000.0
2008-06-09 21:46:00,166.04,166.06,166.035,166.035,84400000.0
2008-06-09 21:47:00,166.04,166.06,166.035,166.05,93700000.0
2008-06-09 21:48:00,166.05,166.065,166.05,166.065,82200000.0
2008-06-09 21:49:00,166.07,166.09,166.07,166.07,60400000.0
2008-06-09 21:50:00,166.065,166.08,166.06,166.075,94600000.0
2008-06-09 21:51:00,166.07,166.08,166.06,166.075,102200000.0
2008-06-09 21:52:00,166.08,166.085,166.07,166.08,109900000.0
2008-06-09 21:53:00,166.08,166.1,166.075,166.09,156800000.0
2008-06-09 21:54:00,166.09,166.1,166.09,166.09,89300000.0
2008-06-09 21:55:00,166.09,166.095,166.07,166.09,139500000.0
2008-06-09 21:56:00,166.085,166.09,166.07,166.08,54900000.0
2008-06-09 21:57:00,166.08,166.09,166.08,166.08,81000000.0
2008-06-09 21:58:00,166.08,166.1,166.08,166.1,57000000.0
2008-06-09 21:59:00,166.1,166.1,166.095,166.1,28100000.0
2008-06-09 22:00:00,166.1,166.105,166.09,166.09,63300000.0
2008-06-09 22:01:00,166.095,166.11,166.09,166.1,167500000.0
2008-06-09 22:02:00,166.105,166.12,166.1,166.11,48500000.0
2008-06-09 22:03:00,166.11,166.12,166.11,166.115,47000000.0
2008-06-09 22:04:00,166.115,166.115,166.11,166.115,23500000.0
2008-06-09 22:05:00,166.11,166.115,166.105,166.115,28700000.0
2008-06-09 22:06:00,166.115,166.12,166.115,166.115,11700000.0
2008-06-09 22:07:00,166.12,166.12,166.11,166.115,59500000.0
2008-06-09 22:08:00,166.115,166.15,166.115,166.15,41400000.0
2008-06-09 22:09:00,166.15,166.175,166.14,166.165,53900000.0
2008-06-09 22:10:00,166.16,166.175,166.15,166.175,71700000.0
2008-06-09 22:11:00,166.175,166.175,166.16,166.17,56000000.0
2008-06-09 22:12:00,166.165,166.175,166.165,166.175,52900000.0
2008-06-09 22:13:00,166.18,166.195,166.175,166.19,56300000.0
2008-06-09 22:14:00,166.19,166.22,166.19,166.21,68500000.0
2008-06-09 22:15:00,166.21,166.245,166.21,166.225,104300000.0
2008-06-09 22:16:00,166.23,166.23,166.225,166.225,29400000.0
2008-06-09 22:17:00,166.23,166.235,166.22,166.23,32700000.0
2008-06-09 22:18:00,166.225,166.245,166.2,166.2,133800000.0
2008-06-09 22:19:00,166.2,166.21,166.19,166.21,119500000.0
2008-06-09 22:20:00,166.205,166.255,166.2,166.245,72400000.0
2008-06-09 22:21:00,166.245,166.245,166.215,166.22,94600000.0
2008-06-09 22:22:00,166.225,166.23,166.22,166.23,49100000.0
2008-06-09 22:23:00,166.23,166.24,166.2,166.215,106800000.0
2008-06-09 22:24:00,166.215,166.245,166.2,166.235,103800000.0
2008-06-09 22:25:00,166.235,166.24,166.23,166.24,36700000.0
2008-06-09 22:26:00,166.245,166.255,166.24,166.24,25300000.0
2008-06-09 22:27:00,166.24,166.26,166.24,166.24,87600000.0
2008-06-09 22:28:00,166.245,166.25,166.24,166.24,22300000.0
2008-06-09 22:29:00,166.23,166.255,166.22,166.23,50600000.0
2008-06-09 22:30:00,166.23,166.25,166.23,166.245,25400000.0
2008-06-09 22:31:00,166.255,166.3,166.255,166.3,107800000.0
2008-06-09 22:32:00,166.3,166.31,166.285,166.3,82600000.0
2008-06-09 22:33:00,166.295,166.315,166.295,166.31,61800000.0
2008-06-09 22:34:00,166.31,166.31,166.28,166.285,46300000.0
2008-06-09 22:35:00,166.285,166.315,166.285,166.31,64200000.0
2008-06-09 22:36:00,166.31,166.31,166.31,166.31,20500000.0
2008-06-09 22:37:00,166.305,166.315,166.28,166.28,65400000.0
2008-06-09 22:38:00,166.28,166.295,166.28,166.295,58900000.0
2008-06-09 22:39:00,166.295,166.295,166.25,166.25,75600000.0
2008-06-09 22:40:00,166.24,166.27,166.24,166.265,91000000.0
2008-06-09 22:41:00,166.26,166.265,166.26,166.26,5900000.0
2008-06-09 22:42:00,166.27,166.275,166.245,166.255,27200000.0
2008-06-09 22:43:00,166.255,166.28,166.255,166.28,33900000.0
2008-06-09 22:44:00,166.29,166.29,166.28,166.28,16500000.0
2008-06-09 22:45:00,166.285,166.32,166.28,166.28,75900000.0
2008-06-09 22:46:00,166.285,166.305,166.285,166.305,65300000.0
2008-06-09 22:47:00,166.3,166.305,166.25,166.28,100600000.0
2008-06-09 22:48:00,166.275,166.28,166.24,166.26,99800000.0
2008-06-09 22:49:00,166.265,166.28,166.265,166.28,83800000.0
2008-06-09 22:50:00,166.28,166.31,166.28,166.295,100600000.0
2008-06-09 22:51:00,166.3,166.31,166.285,166.285,37700000.0
2008-06-09 22:52:00,166.295,166.315,166.29,166.305,61800000.0
2008-06-09 22:53:00,166.305,166.33,166.3,166.325,58000000.0
2008-06-09 22:54:00,166.335,166.35,166.31,166.315,41600000.0
2008-06-09 22:55:00,166.31,166.31,166.285,166.3,38800000.0
2008-06-09 22:56:00,166.295,166.3,166.27,166.285,76200000.0
2008-06-09 22:57:00,166.305,166.305,166.28,166.295,81600000.0
2008-06-09 22:58:00,166.3,166.365,166.295,166.34,68200000.0
2008-06-09 22:59:00,166.35,166.35,166.31,166.32,30000000.0
2008-06-09 23:00:00,166.315,166.32,166.25,166.25,30400000.0
2008-06-09 23:01:00,166.25,166.26,166.25,166.26,21500000.0
2008-06-09 23:02:00,166.26,166.26,166.25,166.25,25000000.0
2008-06-09 23:03:00,166.25,166.25,166.245,166.245,56300000.0
2008-06-09 23:04:00,166.24,166.245,166.23,166.235,77700000.0
2008-06-09 23:05:00,166.24,166.275,166.24,166.275,18300000.0
2008-06-09 23:06:00,166.25,166.275,166.22,166.25,77300000.0
2008-06-09 23:07:00,166.25,166.25,166.25,166.25,67500000.0
2008-06-09 23:08:00,166.25,166.25,166.25,166.25,19300000.0
2008-06-09 23:09:00,166.25,166.25,166.24,166.25,14700000.0
2008-06-09 23:10:00,166.25,166.25,166.24,166.25,91700000.0
2008-06-09 23:11:00,166.25,166.275,166.24,166.265,30700000.0
2008-06-09 23:12:00,166.27,166.27,166.265,166.265,4500000.0
2008-06-09 23:13:00,166.275,166.305,166.275,166.29,27100000.0
2008-06-09 23:14:00,166.29,166.3,166.28,166.3,77000000.0
2008-06-09 23:15:00,166.3,166.32,166.295,166.32,22200000.0
2008-06-09 23:16:00,166.32,166.34,166.32,166.34,6600000.0
2008-06-09 23:17:00,166.335,166.37,166.315,166.37,50100000.0
2008-06-09 23:18:00,166.37,166.375,166.355,166.375,90100000.0
2008-06-09 23:19:00,166.375,166.395,166.37,166.385,127500000.0
2008-06-09 23:20:00,166.39,166.395,166.385,166.385,41700000.0
2008-06-09 23:21:00,166.385,166.385,166.38,166.38,47100000.0
2008-06-09 23:22:00,166.38,166.38,166.375,166.38,15600000.0
2008-06-09 23:23:00,166.38,166.385,166.38,166.385,41400000.0
2008-06-09 23:24:00,166.385,166.385,166.38,166.38,4900000.0
2008-06-09 23:25:00,166.38,166.38,166.37,166.37,81500000.0
2008-06-09 23:26:00,166.37,166.37,166.36,166.37,35500000.0
2008-06-09 23:28:00,166.37,166.37,166.33,166.33,67700000.0
2008-06-09 23:29:00,166.33,166.33,166.33,166.33,17100000.0
2008-06-09 23:30:00,166.33,166.33,166.32,166.33,12500000.0
2008-06-09 23:31:00,166.33,166.33,166.33,166.33,1900000.0
2008-06-09 23:32:00,166.32,166.32,166.32,166.32,1800000.0
2008-06-09 23:34:00,166.32,166.33,166.3,166.33,21799999.0
2008-06-09 23:35:00,166.33,166.33,166.3,166.3,55500000.0
2008-06-09 23:36:00,166.3,166.32,166.29,166.29,75700000.0
2008-06-09 23:37:00,166.29,166.29,166.255,166.255,7600000.0
2008-06-09 23:38:00,166.29,166.29,166.29,166.29,51700000.0
2008-06-09 23:39:00,166.29,166.29,166.29,166.29,17600000.0
2008-06-09 23:40:00,166.29,166.29,166.26,166.29,43900000.0
2008-06-09 23:41:00,166.29,166.29,166.26,166.29,9300000.0
2008-06-09 23:42:00,166.29,166.29,166.26,166.26,24500000.0
2008-06-09 23:43:00,166.29,166.29,166.26,166.29,9500000.0
2008-06-09 23:44:00,166.29,166.3,166.29,166.3,55400000.0
2008-06-09 23:45:00,166.29,166.31,166.29,166.31,24200000.0
2008-06-09 23:46:00,166.3,166.31,166.3,166.3,7200000.0
2008-06-09 23:47:00,166.29,166.29,166.29,166.29,13600000.0
2008-06-09 23:48:00,166.29,166.29,166.29,166.29,10500000.0
2008-06-09 23:49:00,166.29,166.29,166.27,166.29,10700000.0
2008-06-09 23:50:00,166.29,166.29,166.29,166.29,3000000.0
2008-06-09 23:51:00,166.29,166.29,166.27,166.29,14500000.0
2008-06-09 23:52:00,166.28,166.28,166.23,166.23,8300000.0
2008-06-09 23:53:00,166.23,166.23,166.23,166.23,1800000.0
2008-06-09 23:55:00,166.27,166.27,166.26,166.27,25100000.0
2008-06-09 23:56:00,166.25,166.25,166.25,166.25,25100000.0
2008-06-09 23:57:00,166.28,166.28,166.22,166.24,25100000.0
2008-06-09 23:58:00,166.25,166.25,166.24,166.24,13500000.0
2008-06-09 23:59:00,166.25,166.26,166.25,166.26,13500000.0
2008-06-10 00:00:00,166.27,166.28,166.27,166.28,13500000.0
2008-06-10 00:01:00,166.28,166.28,166.27,166.27,18000000.0
2008-06-10 00:02:00,166.27,166.3,166.27,166.3,38100000.0
2008-06-10 00:03:00,166.3,166.34,166.29,166.31,72900000.0
2008-06-10 00:04:00,166.31,166.31,166.28,166.28,77100000.0
2008-06-10 00:05:00,166.28,166.3,166.28,166.3,133500000.0
2008-06-10 00:06:00,166.3,166.3,166.28,166.29,59900000.0
2008-06-10 00:07:00,166.29,166.29,166.28,166.28,20800000.0
2008-06-10 00:08:00,166.28,166.28,166.28,166.28,10800000.0
2008-06-10 00:09:00,166.28,166.3,166.28,166.29,52100000.0
2008-06-10 00:10:00,166.29,166.3,166.28,166.29,49500000.0
2008-06-10 00:11:00,166.29,166.305,166.27,166.27,29500000.0
2008-06-10 00:12:00,166.29,166.29,166.29,166.29,10800000.0
2008-06-10 00:13:00,166.29,166.29,166.23,166.24,49100000.0
2008-06-10 00:14:00,166.25,166.25,166.22,166.22,43900000.0
2008-06-10 00:15:00,166.23,166.23,166.23,166.23,1800000.0
2008-06-10 00:16:00,166.23,166.24,166.22,166.235,54600000.0
2008-06-10 00:17:00,166.235,166.24,166.235,166.24,9400000.0
2008-06-10 00:18:00,166.24,166.24,166.23,166.23,40800000.0
2008-06-10 00:19:00,166.23,166.23,166.22,166.23,14400000.0
2008-06-10 00:20:00,166.24,166.255,166.24,166.25,129400000.0
2008-06-10 00:21:00,166.25,166.25,166.24,166.25,104600001.0
2008-06-10 00:22:00,166.24,166.25,166.24,166.25,72000000.0
2008-06-10 00:23:00,166.25,166.305,166.25,166.305,76400000.0
2008-06-10 00:24:00,166.31,166.31,166.3,166.3,54100000.0
2008-06-10 00:25:00,166.295,166.31,166.29,166.3,32100000.0
2008-06-10 00:26:00,166.3,166.31,166.3,166.31,11500000.0
2008-06-10 00:27:00,166.31,166.31,166.3,166.3,12100000.0
2008-06-10 00:28:00,166.3,166.31,166.3,166.31,12800000.0
2008-06-10 00:29:00,166.3,166.3,166.3,166.3,1900000.0
2008-06-10 00:30:00,166.31,166.36,166.31,166.345,80400000.0
2008-06-10 00:31:00,166.345,166.37,166.345,166.36,86900000.0
2008-06-10 00:32:00,166.36,166.37,166.36,166.37,70600000.0
2008-06-10 00:33:00,166.37,166.375,166.36,166.36,45000000.0
2008-06-10 00:34:00,166.36,166.37,166.36,166.36,67400000.0
2008-06-10 00:35:00,166.36,166.37,166.36,166.36,10900000.0
2008-06-10 00:36:00,166.37,166.38,166.36,166.37,21600000.0
2008-06-10 00:37:00,166.37,166.37,166.37,166.37,5400000.0
2008-06-10 00:38:00,166.37,166.38,166.37,166.38,41800000.0
2008-06-10 00:39:00,166.38,166.38,166.37,166.38,54100000.0
2008-06-10 00:40:00,166.38,166.41,166.38,166.4,121700000.0
2008-06-10 00:41:00,166.41,166.41,166.39,166.39,45400000.0
2008-06-10 00:42:00,166.39,166.4,166.37,166.37,109000000.0
2008-06-10 00:43:00,166.37,166.38,166.355,166.36,170800001.0
2008-06-10 00:44:00,166.36,166.36,166.36,166.36,133200000.0
2008-06-10 00:45:00,166.385,166.39,166.38,166.385,116600000.0
2008-06-10 00:46:00,166.385,166.39,166.385,166.385,42400000.0
2008-06-10 00:47:00,166.385,166.385,166.37,166.37,65400000.0
2008-06-10 00:48:00,166.37,166.37,166.37,166.37,16200000.0
2008-06-10 00:49:00,166.37,166.37,166.37,166.37,13400000.0
2008-06-10 00:50:00,166.37,166.37,166.37,166.37,5700000.0
2008-06-10 00:51:00,166.37,166.37,166.37,166.37,15200000.0
2008-06-10 00:52:00,166.37,166.37,166.37,166.37,7600000.0
2008-06-10 00:53:00,166.37,166.37,166.37,166.37,15200000.0
2008-06-10 00:54:00,166.37,166.37,166.37,166.37,36100000.0
2008-06-10 00:55:00,166.37,166.37,166.37,166.37,1900000.0
2008-06-10 00:56:00,166.37,166.37,166.37,166.37,3800000.0
2008-06-10 00:57:00,166.37,166.37,166.34,166.34,30300000.0
2008-06-10 00:58:00,166.34,166.345,166.34,166.34,154900000.0
2008-06-10 00:59:00,166.34,166.34,166.34,166.34,43000000.0
2008-06-10 01:00:00,166.34,166.35,166.33,166.35,264500000.0
2008-06-10 01:01:00,166.36,166.36,166.35,166.35,36500000.0
2008-06-10 01:02:00,166.35,166.355,166.34,166.35,122200000.0
2008-06-10 01:03:00,166.35,166.36,166.35,166.36,115800000.0
2008-06-10 01:04:00,166.36,166.39,166.35,166.38,301200000.0
2008-06-10 01:05:00,166.375,166.39,166.365,166.37,47600000.0
2008-06-10 01:06:00,166.37,166.41,166.36,166.41,44800000.0
2008-06-10 01:07:00,166.41,166.41,166.39,166.39,28600000.0
2008-06-10 01:08:00,166.39,166.41,166.39,166.41,45100000.0
2008-06-10 01:09:00,166.41,166.43,166.39,166.4,143700000.0
2008-06-10 01:10:00,166.4,166.41,166.38,166.38,173400000.0
2008-06-10 01:11:00,166.38,166.38,166.32,166.33,90600000.0
2008-06-10 01:12:00,166.32,166.32,166.26,166.285,211500000.0
2008-06-10 01:13:00,166.29,166.3,166.28,166.28,102600000.0
2008-06-10 01:14:00,166.28,166.3,166.28,166.29,308300000.0
2008-06-10 01:15:00,166.29,166.3,166.28,166.29,271900000.0
2008-06-10 01:16:00,166.29,166.3,166.285,166.285,48600000.0
2008-06-10 01:17:00,166.285,166.285,166.285,166.285,7200000.0
2008-06-10 01:18:00,166.285,166.29,166.285,166.285,48500000.0
2008-06-10 01:19:00,166.285,166.285,166.26,166.26,38700000.0
2008-06-10 01:20:00,166.26,166.26,166.26,166.26,34700000.0
2008-06-10 01:21:00,166.26,166.26,166.26,166.26,24500000.0
2008-06-10 01:22:00,166.25,166.25,166.25,166.25,15700000.0
2008-06-10 01:23:00,166.26,166.265,166.245,166.265,15700000.0
2008-06-10 01:24:00,166.25,166.265,166.25,166.26,16900000.0
2008-06-10 01:25:00,166.27,166.27,166.26,166.26,3800000.0
2008-06-10 01:26:00,166.24,166.26,166.24,166.26,20700000.0
2008-06-10 01:27:00,166.26,166.26,166.26,166.26,24300000.0
2008-06-10 01:28:00,166.26,166.29,166.25,166.26,67600000.0
2008-06-10 01:29:00,166.26,166.28,166.25,166.27,110200000.0
2008-06-10 01:30:00,166.275,166.29,166.27,166.28,57600000.0
2008-06-10 01:31:00,166.275,166.285,166.27,166.28,154700000.0
2008-06-10 01:32:00,166.28,166.28,166.27,166.27,15900000.0
2008-06-10 01:33:00,166.27,166.28,166.27,166.27,113200000.0
2008-06-10 01:34:00,166.27,166.28,166.27,166.28,30200000.0
2008-06-10 01:35:00,166.27,166.295,166.27,166.28,146400000.0
2008-06-10 01:36:00,166.3,166.36,166.28,166.34,229700001.0
2008-06-10 01:37:00,166.34,166.34,166.32,166.32,38300000.0
2008-06-10 01:38:00,166.33,166.34,166.33,166.34,132800000.0
2008-06-10 01:39:00,166.34,166.34,166.33,166.34,69700000.0
2008-06-10 01:40:00,166.33,166.34,166.33,166.34,52000000.0
2008-06-10 01:41:00,166.34,166.35,166.33,166.34,49400001.0
2008-06-10 01:42:00,166.35,166.36,166.335,166.35,62800000.0
2008-06-10 01:44:00,166.36,166.39,166.33,166.35,185400000.0
2008-06-10 01:45:00,166.35,166.38,166.34,166.37,139500000.0
2008-06-10 01:46:00,166.38,166.39,166.36,166.38,198400000.0
2008-06-10 01:47:00,166.37,166.37,166.37,166.37,9000000.0
2008-06-10 01:48:00,166.36,166.36,166.34,166.34,6500000.0
2008-06-10 01:49:00,166.36,166.36,166.34,166.36,70200000.0
2008-06-10 01:50:00,166.36,166.36,166.335,166.36,54800000.0
2008-06-10 01:51:00,166.36,166.36,166.36,166.36,38000000.0
2008-06-10 01:52:00,166.36,166.36,166.34,166.34,47700001.0
2008-06-10 01:53:00,166.34,166.34,166.295,166.3,89800000.0
2008-06-10 01:54:00,166.3,166.315,166.29,166.3,30800000.0
2008-06-10 01:55:00,166.28,166.34,166.28,166.32,106700000.0
2008-06-10 01:56:00,166.31,166.33,166.3,166.3,95000000.0
2008-06-10 01:57:00,166.31,166.36,166.31,166.36,121100000.0
2008-06-10 01:58:00,166.37,166.38,166.36,166.36,23400000.0
2008-06-10 01:59:00,166.37,166.38,166.35,166.37,117400000.0
2008-06-10 02:00:00,166.37,166.38,166.3,166.3,129100000.0
2008-06-10 02:01:00,166.3,166.31,166.26,166.26,404200000.0
2008-06-10 02:02:00,166.26,166.27,166.24,166.27,375000000.0
2008-06-10 02:03:00,166.27,166.27,166.26,166.26,141300000.0
2008-06-10 02:04:00,166.26,166.28,166.26,166.28,133900000.0
2008-06-10 02:05:00,166.28,166.29,166.27,166.27,175100000.0
2008-06-10 02:06:00,166.27,166.27,166.24,166.26,142100000.0
2008-06-10 02:07:00,166.26,166.28,166.26,166.27,218700000.0
2008-06-10 02:08:00,166.27,166.28,166.25,166.27,469299999.0
2008-06-10 02:09:00,166.27,166.33,166.25,166.26,698300000.0
2008-06-10 02:10:00,166.26,166.32,166.26,166.3,522700000.0
2008-06-10 02:11:00,166.3,166.33,166.295,166.31,620400001.0
2008-06-10 02:12:00,166.315,166.37,166.31,166.35,409700001.0
2008-06-10 02:13:00,166.35,166.36,166.305,166.31,370400001.0
2008-06-10 02:14:00,166.31,166.37,166.3,166.365,1006099997.0
2008-06-10 02:15:00,166.37,166.41,166.34,166.38,572400000.0
2008-06-10 02:16:00,166.37,166.38,166.3,166.31,529799999.0
2008-06-10 02:17:00,166.31,166.36,166.31,166.36,425300000.0
2008-06-10 02:18:00,166.36,166.44,166.32,166.41,638500000.0
2008-06-10 02:19:00,166.415,166.49,166.405,166.48,423900000.0
2008-06-10 02:20:00,166.48,166.54,166.435,166.45,668900000.0
2008-06-10 02:21:00,166.45,166.49,166.25,166.355,847200000.0
2008-06-10 02:22:00,166.36,166.37,166.23,166.25,623912772.0
2008-06-10 02:23:00,166.25,166.41,166.24,166.39,743700000.0
2008-06-10 02:24:00,166.39,166.43,166.32,166.415,1193099999.0
2008-06-10 02:25:00,166.415,166.43,166.39,166.395,522400000.0
2008-06-10 02:26:00,166.37,166.375,166.24,166.35,880400000.0
2008-06-10 02:27:00,166.34,166.37,166.26,166.26,489500000.0
2008-06-10 02:28:00,166.26,166.29,166.255,166.255,1025300000.0
2008-06-10 02:29:00,166.255,166.3,166.25,166.3,515900001.0
2008-06-10 02:30:00,166.29,166.37,166.29,166.32,1086800001.0
2008-06-10 02:31:00,166.31,166.32,166.25,166.27,624200002.0
2008-06-10 02:32:00,166.27,166.27,166.215,166.255,750700000.0
2008-06-10 02:33:00,166.255,166.36,166.235,166.335,1431700003.0
2008-06-10 02:34:00,166.335,166.34,166.335,166.34,622700000.0
2008-06-10 02:35:00,166.35,166.38,166.29,166.295,1074900002.0
2008-06-10 02:36:00,166.295,166.295,166.24,166.245,255500001.0
2008-06-10 02:37:00,166.245,166.25,166.21,166.24,1060800001.0
2008-06-10 02:38:00,166.24,166.31,166.235,166.28,1205400001.0
2008-06-10 02:39:00,166.25,166.28,166.24,166.26,1460500002.0
2008-06-10 02:40:00,166.27,166.29,166.24,166.26,273300002.0
2008-06-10 02:41:00,166.24,166.26,166.23,166.25,516600000.0
2008-06-10 02:42:00,166.25,166.33,166.25,166.29,1206899998.0
2008-06-10 02:43:00,166.29,166.33,166.29,166.32,1046000000.0
2008-06-10 02:44:00,166.31,166.32,166.31,166.32,705000003.0
2008-06-10 02:45:00,166.32,166.35,166.31,166.34,749500000.0
2008-06-10 02:46:00,166.34,166.34,166.31,166.315,401900000.0
2008-06-10 02:47:00,166.315,166.34,166.31,166.32,1004200000.0
2008-06-10 02:48:00,166.32,166.375,166.32,166.36,993800000.0
2008-06-10 02:49:00,166.36,166.375,166.36,166.37,228800000.0
2008-06-10 02:50:00,166.37,166.37,166.33,166.36,686800001.0
2008-06-10 02:51:00,166.36,166.37,166.35,166.35,304600000.0
2008-06-10 02:52:00,166.35,166.35,166.34,166.35,103700000.0
2008-06-10 02:53:00,166.35,166.36,166.34,166.355,209500000.0
2008-06-10 02:54:00,166.355,166.375,166.305,166.325,547599998.0
2008-06-10 02:55:00,166.325,166.36,166.3,166.35,332300000.0
2008-06-10 02:56:00,166.35,166.35,166.31,166.31,328600000.0
2008-06-10 02:57:00,166.31,166.32,166.3,166.3,487300001.0
2008-06-10 02:58:00,166.3,166.33,166.285,166.32,615199999.0
2008-06-10 02:59:00,166.325,166.34,166.32,166.335,161600000.0
2008-06-10 03:00:00,166.335,166.34,166.32,166.33,96600000.0
2008-06-10 03:01:00,166.33,166.38,166.33,166.36,205600000.0
2008-06-10 03:02:00,166.36,166.36,166.28,166.31,1049800002.0
2008-06-10 03:03:00,166.31,166.35,166.31,166.31,771100000.0
2008-06-10 03:04:00,166.31,166.315,166.3,166.31,328700000.0
2008-06-10 03:05:00,166.31,166.31,166.285,166.3,579800001.0
2008-06-10 03:06:00,166.3,166.32,166.3,166.3,1139999996.0
2008-06-10 03:07:00,166.31,166.36,166.3,166.34,1433500001.0
2008-06-10 03:08:00,166.34,166.36,166.335,166.36,557599999.0
2008-06-10 03:09:00,166.36,166.36,166.36,166.36,320500000.0
2008-06-10 03:10:00,166.36,166.38,166.36,166.38,682600001.0
2008-06-10 03:11:00,166.38,166.43,166.38,166.42,387300000.0
2008-06-10 03:12:00,166.42,166.44,166.41,166.41,869300006.0
2008-06-10 03:13:00,166.41,166.43,166.41,166.42,637800001.0
2008-06-10 03:14:00,166.42,166.425,166.41,166.42,330900002.0
2008-06-10 03:15:00,166.42,166.43,166.41,166.43,293600000.0
2008-06-10 03:16:00,166.425,166.47,166.425,166.46,462299999.0
2008-06-10 03:17:00,166.46,166.46,166.41,166.415,1064900002.0
2008-06-10 03:18:00,166.415,166.415,166.37,166.37,175800000.0
2008-06-10 03:19:00,166.37,166.43,166.37,166.41,759700000.0
2008-06-10 03:20:00,166.41,166.41,166.4,166.4,212100000.0
2008-06-10 03:21:00,166.4,166.4,166.345,166.37,520899999.0
2008-06-10 03:22:00,166.37,166.37,166.34,166.35,303400000.0
2008-06-10 03:23:00,166.35,166.38,166.35,166.36,506500000.0
2008-06-10 03:24:00,166.36,166.38,166.35,166.38,234600000.0
2008-06-10 03:25:00,166.375,166.39,166.37,166.38,122300000.0
2008-06-10 03:26:00,166.38,166.39,166.37,166.37,240599999.0
2008-06-10 03:27:00,166.37,166.37,166.34,166.35,362400002.0
2008-06-10 03:28:00,166.35,166.35,166.34,166.345,586300000.0
2008-06-10 03:29:00,166.345,166.345,166.33,166.34,243500000.0
2008-06-10 03:30:00,166.32,166.35,166.32,166.335,213200000.0
2008-06-10 03:31:00,166.335,166.34,166.335,166.34,232800000.0
2008-06-10 03:32:00,166.34,166.36,166.34,166.35,196400000.0
2008-06-10 03:33:00,166.35,166.36,166.34,166.35,789099998.0
2008-06-10 03:34:00,166.35,166.37,166.34,166.34,522000001.0
2008-06-10 03:35:00,166.34,166.41,166.33,166.41,362500001.0
2008-06-10 03:36:00,166.4,166.41,166.38,166.38,205700000.0
2008-06-10 03:37:00,166.38,166.39,166.365,166.39,137100000.0
2008-06-10 03:38:00,166.39,166.39,166.36,166.375,66800000.0
2008-06-10 03:39:00,166.38,166.39,166.375,166.375,46400000.0
2008-06-10 03:40:00,166.375,166.39,166.375,166.38,88000000.0
2008-06-10 03:41:00,166.38,166.39,166.375,166.38,90000000.0
2008-06-10 03:42:00,166.375,166.375,166.36,166.375,14400000.0
2008-06-10 03:43:00,166.375,166.375,166.36,166.375,31500000.0
2008-06-10 03:44:00,166.375,166.375,166.35,166.36,36600000.0
2008-06-10 03:45:00,166.36,166.36,166.35,166.35,6300000.0
2008-06-10 03:46:00,166.35,166.35,166.34,166.34,25400000.0
2008-06-10 03:47:00,166.33,166.35,166.32,166.32,53700000.0
2008-06-10 03:48:00,166.32,166.35,166.3,166.3,218000000.0
2008-06-10 03:49:00,166.305,166.33,166.3,166.325,308900000.0
2008-06-10 03:50:00,166.325,166.34,166.29,166.29,239100000.0
2008-06-10 03:51:00,166.27,166.33,166.27,166.32,331400000.0
2008-06-10 03:52:00,166.32,166.35,166.32,166.33,508600000.0
2008-06-10 03:53:00,166.33,166.35,166.33,166.33,330100000.0
2008-06-10 03:54:00,166.33,166.36,166.3,166.36,585300002.0
2008-06-10 03:55:00,166.36,166.37,166.31,166.34,467300000.0
2008-06-10 03:56:00,166.34,166.34,166.31,166.32,603399999.0
2008-06-10 03:57:00,166.32,166.34,166.3,166.31,1178000002.0
2008-06-10 03:58:00,166.31,166.32,166.3,166.305,509900000.0
2008-06-10 03:59:00,166.305,166.31,166.29,166.295,253699998.0
2008-06-10 04:00:00,166.3,166.31,166.29,166.29,152700000.0
2008-06-10 04:01:00,166.29,166.3,166.275,166.3,584000002.0
2008-06-10 04:02:00,166.3,166.3,166.275,166.275,265700000.0
2008-06-10 04:03:00,166.275,166.275,166.24,166.26,647100000.0
2008-06-10 04:04:00,166.26,166.28,166.25,166.25,679000002.0
2008-06-10 04:05:00,166.25,166.25,166.19,166.2,427399999.0
2008-06-10 04:06:00,166.2,166.22,166.18,166.22,426499999.0
2008-06-10 04:07:00,166.21,166.22,166.19,166.19,289900000.0
2008-06-10 04:08:00,166.19,166.23,166.19,166.215,518600000.0
2008-06-10 04:09:00,166.215,166.23,166.2,166.22,323600000.0
2008-06-10 04:10:00,166.225,166.24,166.22,166.23,210800000.0
2008-06-10 04:11:00,166.23,166.25,166.23,166.24,574700000.0
2008-06-10 04:12:00,166.23,166.25,166.2,166.2,118600000.0
2008-06-10 04:13:00,166.18,166.2,166.18,166.2,401200002.0
2008-06-10 04:14:00,166.2,166.23,166.185,166.22,292400000.0
2008-06-10 04:15:00,166.22,166.23,166.18,166.23,547400000.0
2008-06-10 04:16:00,166.22,166.23,166.21,166.23,476900000.0
2008-06-10 04:17:00,166.22,166.23,166.21,166.21,223200000.0
2008-06-10 04:18:00,166.21,166.24,166.21,166.24,504000000.0
2008-06-10 04:19:00,166.24,166.25,166.23,166.23,331399999.0
2008-06-10 04:20:00,166.23,166.23,166.21,166.23,217500000.0
2008-06-10 04:21:00,166.24,166.27,166.23,166.27,168400000.0
2008-06-10 04:22:00,166.27,166.285,166.26,166.275,262600002.0
2008-06-10 04:23:00,166.275,166.3,166.275,166.3,277899998.0
2008-06-10 04:24:00,166.29,166.3,166.27,166.27,986000004.0
2008-06-10 04:25:00,166.27,166.29,166.26,166.27,789399998.0
2008-06-10 04:26:00,166.27,166.27,166.25,166.27,330800000.0
2008-06-10 04:27:00,166.27,166.27,166.205,166.22,438999998.0
2008-06-10 04:28:00,166.22,166.22,166.205,166.205,229300000.0
2008-06-10 04:29:00,166.205,166.21,166.205,166.21,167400000.0
2008-06-10 04:30:00,166.21,166.21,166.18,166.195,254200000.0
2008-06-10 04:31:00,166.195,166.195,166.175,166.18,192400000.0
2008-06-10 04:32:00,166.18,166.19,166.17,166.18,451400002.0
2008-06-10 04:33:00,166.18,166.19,166.18,166.18,356799999.0
2008-06-10 04:34:00,166.18,166.18,166.15,166.15,434200000.0
2008-06-10 04:35:00,166.15,166.16,166.13,166.15,430866877.0
2008-06-10 04:36:00,166.15,166.15,166.15,166.15,54600000.0
2008-06-10 04:37:00,166.15,166.18,166.13,166.145,719867560.0
2008-06-10 04:38:00,166.15,166.15,166.13,166.14,186600000.0
2008-06-10 04:39:00,166.14,166.17,166.14,166.165,1270600000.0
2008-06-10 04:40:00,166.16,166.165,166.14,166.15,587600001.0
2008-06-10 04:41:00,166.15,166.18,166.14,166.175,229666898.0
2008-06-10 04:42:00,166.175,166.175,166.165,166.165,210800000.0
2008-06-10 04:43:00,166.16,166.16,166.16,166.16,446268299.0
2008-06-10 04:44:00,166.17,166.19,166.17,166.18,446268299.0
2008-06-10 04:45:00,166.18,166.19,166.16,166.19,331900000.0
2008-06-10 04:46:00,166.185,166.195,166.18,166.195,97600000.0
2008-06-10 04:47:00,166.195,166.2,166.19,166.195,52300000.0
2008-06-10 04:48:00,166.195,166.21,166.185,166.19,270300000.0
2008-06-10 04:49:00,166.19,166.195,166.19,166.195,210400000.0
2008-06-10 04:50:00,166.19,166.23,166.19,166.205,420500000.0
2008-06-10 04:51:00,166.205,166.205,166.19,166.205,216300000.0
2008-06-10 04:52:00,166.205,166.24,166.205,166.24,292200000.0
2008-06-10 04:53:00,166.24,166.24,166.23,166.23,329800002.0
2008-06-10 04:54:00,166.23,166.24,166.225,166.23,103900000.0
2008-06-10 04:55:00,166.23,166.23,166.23,166.23,221500000.0
2008-06-10 04:56:00,166.23,166.23,166.225,166.225,36600000.0
2008-06-10 04:57:00,166.225,166.225,166.225,166.225,600000.0
2008-06-10 04:58:00,166.225,166.25,166.225,166.25,288300000.0
2008-06-10 04:59:00,166.25,166.25,166.24,166.25,226599999.0
2008-06-10 05:00:00,166.25,166.26,166.24,166.24,104900000.0
2008-06-10 05:01:00,166.24,166.25,166.23,166.24,190899999.0
2008-06-10 05:02:00,166.25,166.25,166.22,166.23,102100000.0
2008-06-10 05:03:00,166.22,166.24,166.22,166.23,124800000.0
2008-06-10 05:04:00,166.235,166.26,166.235,166.24,269200000.0
2008-06-10 05:05:00,166.245,166.245,166.22,166.22,52200000.0
2008-06-10 05:06:00,166.21,166.23,166.21,166.21,206700000.0
2008-06-10 05:07:00,166.21,166.22,166.185,166.185,387900000.0
2008-06-10 05:08:00,166.2,166.2,166.17,166.17,363200000.0
2008-06-10 05:09:00,166.17,166.19,166.165,166.18,510600000.0
2008-06-10 05:10:00,166.18,166.21,166.17,166.18,311100000.0
2008-06-10 05:11:00,166.19,166.2,166.17,166.17,492500000.0
2008-06-10 05:12:00,166.17,166.26,166.17,166.25,917999998.0
2008-06-10 05:13:00,166.27,166.3,166.21,166.23,447400000.0
2008-06-10 05:14:00,166.23,166.28,166.23,166.27,486800000.0
2008-06-10 05:15:00,166.27,166.27,166.25,166.25,149900000.0
2008-06-10 05:16:00,166.26,166.26,166.23,166.23,72700000.0
2008-06-10 05:17:00,166.23,166.26,166.23,166.26,466200000.0
2008-06-10 05:18:00,166.26,166.26,166.23,166.24,96600000.0
2008-06-10 05:19:00,166.24,166.25,166.22,166.225,564599999.0
2008-06-10 05:20:00,166.225,166.25,166.215,166.25,476899999.0
2008-06-10 05:21:00,166.25,166.27,166.25,166.27,743000001.0
2008-06-10 05:22:00,166.27,166.28,166.27,166.28,726000000.0
2008-06-10 05:23:00,166.28,166.28,166.24,166.27,359600000.0
2008-06-10 05:24:00,166.27,166.27,166.23,166.23,224400000.0
2008-06-10 05:25:00,166.22,166.23,166.22,166.23,339300000.0
2008-06-10 05:26:00,166.23,166.265,166.21,166.25,846100000.0
2008-06-10 05:27:00,166.25,166.265,166.25,166.255,133000000.0
2008-06-10 05:28:00,166.255,166.26,166.255,166.26,196000000.0
2008-06-10 05:29:00,166.26,166.27,166.26,166.27,242100000.0
2008-06-10 05:30:00,166.28,166.28,166.27,166.27,239500000.0
2008-06-10 05:31:00,166.27,166.275,166.27,166.27,285100000.0
2008-06-10 05:32:00,166.27,166.27,166.255,166.27,94600000.0
2008-06-10 05:33:00,166.27,166.28,166.245,166.245,229500000.0
2008-06-10 05:34:00,166.245,166.26,166.225,166.245,69600000.0
2008-06-10 05:35:00,166.245,166.25,166.245,166.245,52600000.0
2008-06-10 05:36:00,166.25,166.25,166.245,166.25,16100000.0
2008-06-10 05:37:00,166.25,166.255,166.24,166.24,277400000.0
2008-06-10 05:38:00,166.24,166.24,166.22,166.225,78700000.0
2008-06-10 05:39:00,166.22,166.23,166.2,166.21,312000000.0
2008-06-10 05:40:00,166.21,166.22,166.205,166.205,203900000.0
2008-06-10 05:41:00,166.205,166.205,166.19,166.19,77400000.0
2008-06-10 05:42:00,166.19,166.22,166.19,166.19,173900000.0
2008-06-10 05:43:00,166.19,166.19,166.18,166.19,99100000.0
2008-06-10 05:44:00,166.19,166.19,166.175,166.175,293600001.0
2008-06-10 05:45:00,166.175,166.19,166.175,166.18,407400000.0
2008-06-10 05:46:00,166.18,166.19,166.18,166.19,279800000.0
2008-06-10 05:47:00,166.19,166.24,166.18,166.22,609900000.0
2008-06-10 05:48:00,166.22,166.22,166.185,166.205,276100000.0
2008-06-10 05:49:00,166.205,166.22,166.205,166.22,219400000.0
2008-06-10 05:50:00,166.22,166.23,166.205,166.21,802800000.0
2008-06-10 05:51:00,166.21,166.215,166.18,166.18,410100000.0
2008-06-10 05:52:00,166.18,166.2,166.17,166.18,297900000.0
2008-06-10 05:53:00,166.18,166.18,166.17,166.18,48000000.0
2008-06-10 05:54:00,166.18,166.18,166.17,166.18,160500000.0
2008-06-10 05:55:00,166.18,166.18,166.15,166.17,385100000.0
2008-06-10 05:56:00,166.15,166.19,166.15,166.18,380900000.0
2008-06-10 05:57:00,166.18,166.24,166.18,166.23,1082700001.0
2008-06-10 05:58:00,166.23,166.23,166.2,166.225,121700000.0
2008-06-10 05:59:00,166.215,166.25,166.205,166.24,912100000.0
2008-06-10 06:00:00,166.245,166.27,166.23,166.23,613800000.0
2008-06-10 06:01:00,166.23,166.26,166.23,166.245,410800000.0
2008-06-10 06:02:00,166.245,166.28,166.245,166.27,422699999.0
2008-06-10 06:03:00,166.27,166.28,166.26,166.28,221500001.0
2008-06-10 06:04:00,166.28,166.315,166.27,166.31,691399999.0
2008-06-10 06:05:00,166.31,166.32,166.26,166.26,534400001.0
2008-06-10 06:06:00,166.26,166.26,166.19,166.19,700600001.0
2008-06-10 06:07:00,166.185,166.21,166.14,166.16,309900000.0
2008-06-10 06:08:00,166.15,166.18,166.14,166.15,1444299997.0
2008-06-10 06:09:00,166.15,166.2,166.15,166.19,1309900003.0
2008-06-10 06:10:00,166.19,166.19,166.13,166.17,1093699998.0
2008-06-10 06:11:00,166.17,166.18,166.13,166.15,421700000.0
2008-06-10 06:12:00,166.16,166.18,166.14,166.17,626699998.0
2008-06-10 06:13:00,166.17,166.2,166.17,166.17,552500001.0
2008-06-10 06:14:00,166.17,166.19,166.15,166.165,271100000.0
2008-06-10 06:15:00,166.15,166.16,166.145,166.145,371400000.0
2008-06-10 06:16:00,166.145,166.16,166.12,166.12,900499998.0
2008-06-10 06:17:00,166.13,166.24,166.12,166.15,1042300001.0
2008-06-10 06:18:00,166.15,166.21,166.15,166.21,437300000.0
2008-06-10 06:19:00,166.21,166.24,166.2,166.21,389100000.0
2008-06-10 06:20:00,166.205,166.25,166.205,166.235,481400004.0
2008-06-10 06:21:00,166.235,166.28,166.235,166.265,464500000.0
2008-06-10 06:22:00,166.265,166.265,166.2,166.2,568700000.0
2008-06-10 06:23:00,166.2,166.22,166.195,166.2,427900000.0
2008-06-10 06:24:00,166.2,166.21,166.175,166.19,217100000.0
2008-06-10 06:25:00,166.19,166.2,166.19,166.19,42600000.0
2008-06-10 06:26:00,166.2,166.21,166.19,166.21,124100000.0
2008-06-10 06:27:00,166.21,166.24,166.205,166.23,307900000.0
2008-06-10 06:28:00,166.23,166.24,166.22,166.24,823799998.0
2008-06-10 06:29:00,166.24,166.24,166.23,166.23,217200001.0
2008-06-10 06:30:00,166.24,166.27,166.24,166.26,324300002.0
2008-06-10 06:31:00,166.27,166.28,166.26,166.28,189900000.0
2008-06-10 06:32:00,166.28,166.28,166.24,166.26,448400000.0
2008-06-10 06:33:00,166.26,166.29,166.26,166.27,348900000.0
2008-06-10 06:34:00,166.27,166.29,166.27,166.27,477000000.0
2008-06-10 06:35:00,166.27,166.3,166.27,166.27,523999999.0
2008-06-10 06:36:00,166.27,166.285,166.27,166.28,251700001.0
2008-06-10 06:37:00,166.28,166.28,166.23,166.24,614000000.0
2008-06-10 06:38:00,166.24,166.26,166.235,166.25,299800000.0
2008-06-10 06:39:00,166.25,166.3,166.25,166.28,394600000.0
2008-06-10 06:40:00,166.28,166.3,166.27,166.29,410000000.0
2008-06-10 06:41:00,166.29,166.31,166.29,166.31,793800000.0
2008-06-10 06:42:00,166.3,166.31,166.28,166.29,559300000.0
2008-06-10 06:43:00,166.29,166.3,166.28,166.29,492800001.0
2008-06-10 06:44:00,166.29,166.33,166.29,166.3,490300000.0
2008-06-10 06:45:00,166.3,166.32,166.29,166.3,466100000.0
2008-06-10 06:46:00,166.29,166.3,166.26,166.28,742499999.0
2008-06-10 06:47:00,166.28,166.31,166.27,166.3,329800000.0
2008-06-10 06:48:00,166.3,166.33,166.29,166.32,672500000.0
2008-06-10 06:49:00,166.32,166.32,166.295,166.315,436900000.0
2008-06-10 06:50:00,166.315,166.315,166.295,166.295,181600000.0
2008-06-10 06:51:00,166.295,166.31,166.28,166.29,303400000.0
2008-06-10 06:52:00,166.29,166.34,166.29,166.3,536000000.0
2008-06-10 06:53:00,166.3,166.31,166.29,166.3,543500000.0
2008-06-10 06:54:00,166.3,166.3,166.26,166.285,567999999.0
2008-06-10 06:55:00,166.285,166.3,166.27,166.28,391700000.0
2008-06-10 06:56:00,166.28,166.34,166.27,166.32,374700000.0
2008-06-10 06:57:00,166.32,166.36,166.305,166.36,263900000.0
2008-06-10 06:58:00,166.36,166.48,166.36,166.46,986300002.0
2008-06-10 06:59:00,166.46,166.53,166.45,166.52,700200001.0
2008-06-10 07:00:00,166.52,166.53,166.43,166.43,946799999.0
2008-06-10 07:01:00,166.43,166.45,166.42,166.445,555900000.0
2008-06-10 07:02:00,166.45,166.48,166.42,166.43,448300000.0
2008-06-10 07:03:00,166.42,166.48,166.42,166.47,873799999.0
2008-06-10 07:04:00,166.47,166.5,166.47,166.49,312300000.0
2008-06-10 07:05:00,166.49,166.505,166.47,166.5,665799999.0
2008-06-10 07:06:00,166.5,166.5,166.48,166.49,282000001.0
2008-06-10 07:07:00,166.49,166.49,166.46,166.46,524000000.0
2008-06-10 07:08:00,166.46,166.52,166.45,166.51,678600000.0
2008-06-10 07:09:00,166.51,166.51,166.47,166.5,385000000.0
2008-06-10 07:10:00,166.48,166.5,166.48,166.495,299200000.0
2008-06-10 07:11:00,166.495,166.54,166.495,166.53,585600000.0
2008-06-10 07:12:00,166.53,166.53,166.5,166.52,291200000.0
2008-06-10 07:13:00,166.52,166.59,166.52,166.565,459200001.0
2008-06-10 07:14:00,166.565,166.565,166.49,166.515,717199999.0
2008-06-10 07:15:00,166.515,166.515,166.45,166.475,514700000.0
2008-06-10 07:16:00,166.475,166.475,166.415,166.43,469000001.0
2008-06-10 07:17:00,166.43,166.46,166.4,166.41,623300000.0
2008-06-10 07:18:00,166.41,166.41,166.36,166.385,1160000005.0
2008-06-10 07:19:00,166.385,166.42,166.32,166.42,856899999.0
2008-06-10 07:20:00,166.42,166.42,166.38,166.38,1740290634.0
2008-06-10 07:21:00,166.38,166.45,166.38,166.41,369125018.0
2008-06-10 07:22:00,166.42,166.45,166.4,166.45,608900001.0
2008-06-10 07:23:00,166.45,166.46,166.44,166.44,475600000.0
2008-06-10 07:24:00,166.44,166.45,166.43,166.44,549499997.0
2008-06-10 07:25:00,166.44,166.45,166.44,166.44,545100001.0
2008-06-10 07:26:00,166.44,166.44,166.42,166.42,612500001.0
2008-06-10 07:27:00,166.42,166.43,166.375,166.375,323578000.0
2008-06-10 07:28:00,166.38,166.38,166.375,166.38,416000001.0
2008-06-10 07:29:00,166.38,166.38,166.335,166.37,384200000.0
2008-06-10 07:30:00,166.37,166.37,166.36,166.36,174300000.0
2008-06-10 07:31:00,166.36,166.38,166.36,166.38,527600000.0
2008-06-10 07:32:00,166.38,166.4,166.37,166.39,405499999.0
2008-06-10 07:33:00,166.39,166.39,166.37,166.37,376699999.0
2008-06-10 07:34:00,166.37,166.4,166.36,166.36,333100000.0
2008-06-10 07:35:00,166.37,166.37,166.31,166.31,1192299994.0
2008-06-10 07:36:00,166.31,166.33,166.3,166.32,859500000.0
2008-06-10 07:37:00,166.315,166.33,166.31,166.32,1144800002.0
2008-06-10 07:38:00,166.32,166.345,166.31,166.34,433499999.0
2008-06-10 07:39:00,166.34,166.35,166.33,166.33,955300000.0
2008-06-10 07:40:00,166.335,166.37,166.335,166.36,315800000.0
2008-06-10 07:41:00,166.36,166.38,166.36,166.38,258900000.0
2008-06-10 07:42:00,166.38,166.39,166.37,166.38,354600000.0
2008-06-10 07:43:00,166.38,166.39,166.37,166.38,357300000.0
2008-06-10 07:44:00,166.38,166.41,166.38,166.4,739900001.0
2008-06-10 07:45:00,166.4,166.405,166.38,166.38,575299999.0
2008-06-10 07:46:00,166.38,166.4,166.365,166.38,372900000.0
2008-06-10 07:47:00,166.38,166.385,166.33,166.33,339400000.0
2008-06-10 07:48:00,166.34,166.4,166.34,166.39,484799999.0
2008-06-10 07:49:00,166.39,166.41,166.385,166.4,308000000.0
2008-06-10 07:50:00,166.385,166.4,166.36,166.37,428000000.0
2008-06-10 07:51:00,166.38,166.38,166.37,166.37,76200000.0
2008-06-10 07:52:00,166.37,166.38,166.36,166.37,48900000.0
2008-06-10 07:53:00,166.37,166.37,166.36,166.36,49200000.0
2008-06-10 07:54:00,166.37,166.37,166.36,166.36,75900000.0
2008-06-10 07:55:00,166.36,166.36,166.34,166.35,502199998.0
2008-06-10 07:56:00,166.35,166.35,166.32,166.32,403200000.0
2008-06-10 07:57:00,166.32,166.33,166.31,166.33,336300000.0
2008-06-10 07:58:00,166.33,166.35,166.32,166.34,632600000.0
2008-06-10 07:59:00,166.34,166.39,166.34,166.37,537700001.0
2008-06-10 08:00:00,166.37,166.44,166.37,166.39,1183500001.0
2008-06-10 08:01:00,166.39,166.41,166.38,166.4,444400000.0
2008-06-10 08:02:00,166.4,166.46,166.4,166.45,671299999.0
2008-06-10 08:03:00,166.45,166.45,166.45,166.45,517900000.0
2008-06-10 08:04:00,166.45,166.525,166.45,166.51,659399999.0
2008-06-10 08:05:00,166.51,166.54,166.49,166.54,738200001.0
2008-06-10 08:06:00,166.54,166.54,166.52,166.53,768600002.0
2008-06-10 08:07:00,166.53,166.62,166.53,166.62,766300000.0
2008-06-10 08:08:00,166.615,166.665,166.61,166.62,502899999.0
2008-06-10 08:09:00,166.62,166.62,166.54,166.54,266100000.0
2008-06-10 08:10:00,166.55,166.56,166.53,166.53,598599999.0
2008-06-10 08:11:00,166.53,166.53,166.495,166.5,399699998.0
2008-06-10 08:12:00,166.5,166.54,166.5,166.53,532300000.0
2008-06-10 08:13:00,166.53,166.53,166.44,166.45,391200000.0
2008-06-10 08:14:00,166.45,166.45,166.42,166.44,783099998.0
2008-06-10 08:15:00,166.44,166.465,166.41,166.41,749900001.0
2008-06-10 08:16:00,166.41,166.43,166.39,166.415,687200001.0
2008-06-10 08:17:00,166.415,166.43,166.39,166.41,651099999.0
2008-06-10 08:18:00,166.41,166.42,166.39,166.395,574400000.0
2008-06-10 08:19:00,166.395,166.42,166.385,166.415,538800000.0
2008-06-10 08:20:00,166.415,166.415,166.375,166.38,265300000.0
2008-06-10 08:21:00,166.38,166.39,166.35,166.36,282900000.0
2008-06-10 08:22:00,166.36,166.39,166.36,166.37,205600000.0
2008-06-10 08:23:00,166.37,166.38,166.35,166.36,387000000.0
2008-06-10 08:24:00,166.36,166.38,166.335,166.35,383400000.0
2008-06-10 08:25:00,166.345,166.37,166.33,166.36,454300000.0
2008-06-10 08:26:00,166.36,166.41,166.36,166.4,462000001.0
2008-06-10 08:27:00,166.41,166.45,166.41,166.43,500500000.0
2008-06-10 08:28:00,166.43,166.44,166.405,166.44,323900000.0
2008-06-10 08:29:00,166.44,166.44,166.42,166.44,188500000.0
2008-06-10 08:30:00,166.44,166.44,166.395,166.405,177900000.0
2008-06-10 08:31:00,166.405,166.41,166.37,166.375,414500001.0
2008-06-10 08:32:00,166.375,166.43,166.375,166.415,342100000.0
2008-06-10 08:33:00,166.415,166.44,166.41,166.44,486100000.0
2008-06-10 08:34:00,166.44,166.445,166.38,166.39,420000000.0
2008-06-10 08:35:00,166.39,166.41,166.38,166.41,258300000.0
2008-06-10 08:36:00,166.41,166.415,166.38,166.4,406400000.0
2008-06-10 08:37:00,166.4,166.45,166.4,166.44,286000000.0
2008-06-10 08:38:00,166.445,166.45,166.41,166.42,358400000.0
2008-06-10 08:39:00,166.42,166.425,166.39,166.4,274000000.0
2008-06-10 08:40:00,166.4,166.45,166.395,166.42,282600000.0
2008-06-10 08:41:00,166.425,166.44,166.405,166.43,320600000.0
2008-06-10 08:42:00,166.43,166.445,166.42,166.445,164600000.0
2008-06-10 08:43:00,166.445,166.455,166.42,166.455,276500000.0
2008-06-10 08:44:00,166.455,166.46,166.445,166.45,167200000.0
2008-06-10 08:45:00,166.45,166.475,166.45,166.46,439100000.0
2008-06-10 08:46:00,166.47,166.48,166.45,166.455,348100000.0
2008-06-10 08:47:00,166.455,166.47,166.38,166.385,429200000.0
2008-06-10 08:48:00,166.385,166.4,166.325,166.4,531700000.0
2008-06-10 08:49:00,166.4,166.43,166.37,166.37,345800000.0
2008-06-10 08:50:00,166.37,166.395,166.3,166.3,586300001.0
2008-06-10 08:51:00,166.3,166.35,166.25,166.31,486400000.0
2008-06-10 08:52:00,166.31,166.32,166.27,166.3,438100000.0
2008-06-10 08:53:00,166.3,166.3,166.19,166.19,456000000.0
2008-06-10 08:54:00,166.2,166.24,166.19,166.23,429499999.0
2008-06-10 08:55:00,166.23,166.25,166.19,166.2,336700000.0
2008-06-10 08:56:00,166.205,166.22,166.09,166.13,473800000.0
2008-06-10 08:57:00,166.13,166.18,166.1,166.14,438900000.0
2008-06-10 08:58:00,166.14,166.21,166.12,166.21,551900000.0
2008-06-10 08:59:00,166.21,166.24,166.19,166.19,473700000.0
2008-06-10 09:00:00,166.19,166.22,166.185,166.2,322700000.0
2008-06-10 09:01:00,166.2,166.205,166.13,166.13,465300000.0
2008-06-10 09:02:00,166.13,166.15,166.105,166.12,387900000.0
2008-06-10 09:03:00,166.13,166.135,166.08,166.115,509100000.0
2008-06-10 09:04:00,166.12,166.15,166.09,166.15,579300001.0
2008-06-10 09:05:00,166.15,166.2,166.14,166.18,580000000.0
2008-06-10 09:06:00,166.18,166.19,166.15,166.155,381900000.0
2008-06-10 09:07:00,166.16,166.17,166.13,166.13,504600001.0
2008-06-10 09:08:00,166.13,166.14,166.095,166.125,425400000.0
2008-06-10 09:09:00,166.13,166.15,166.105,166.12,588400000.0
2008-06-10 09:10:00,166.12,166.15,166.1,166.11,346100000.0
2008-06-10 09:11:00,166.11,166.19,166.1,166.14,646700000.0
2008-06-10 09:12:00,166.14,166.16,166.12,166.16,460000000.0
2008-06-10 09:13:00,166.15,166.25,166.14,166.23,428800000.0
2008-06-10 09:14:00,166.23,166.25,166.205,166.205,455300000.0
2008-06-10 09:15:00,166.205,166.22,166.185,166.195,365500000.0
2008-06-10 09:16:00,166.205,166.25,166.19,166.25,372400000.0
2008-06-10 09:17:00,166.25,166.27,166.15,166.155,370800000.0
2008-06-10 09:18:00,166.155,166.165,166.11,166.11,355400000.0
2008-06-10 09:19:00,166.115,166.17,166.09,166.17,288500000.0
2008-06-10 09:20:00,166.165,166.265,166.165,166.23,355400000.0
2008-06-10 09:21:00,166.225,166.225,166.18,166.195,356300000.0
2008-06-10 09:22:00,166.195,166.265,166.19,166.25,362400000.0
2008-06-10 09:23:00,166.255,166.265,166.21,166.21,399800000.0
2008-06-10 09:24:00,166.21,166.225,166.18,166.22,331600000.0
2008-06-10 09:25:00,166.22,166.235,166.18,166.185,339100000.0
2008-06-10 09:26:00,166.185,166.19,166.155,166.18,212000000.0
2008-06-10 09:27:00,166.18,166.19,166.16,166.185,127300000.0
2008-06-10 09:28:00,166.18,166.215,166.18,166.205,251100000.0
2008-06-10 09:29:00,166.205,166.205,166.09,166.095,295900000.0
2008-06-10 09:30:00,166.095,166.205,166.095,166.2,400000000.0
2008-06-10 09:31:00,166.195,166.2,166.12,166.13,411900000.0
2008-06-10 09:32:00,166.13,166.165,166.12,166.13,358300000.0
2008-06-10 09:33:00,166.13,166.205,166.13,166.165,265800000.0
2008-06-10 09:34:00,166.17,166.19,166.14,166.165,305400000.0
2008-06-10 09:35:00,166.165,166.215,166.16,166.215,241500000.0
2008-06-10 09:36:00,166.205,166.22,166.195,166.215,139800000.0
2008-06-10 09:37:00,166.22,166.22,166.205,166.205,110900000.0
2008-06-10 09:38:00,166.21,166.21,166.16,166.17,242100000.0
2008-06-10 09:39:00,166.17,166.2,166.16,166.18,323600000.0
2008-06-10 09:40:00,166.18,166.21,166.17,166.21,151400000.0
2008-06-10 09:41:00,166.2,166.2,166.165,166.17,254500000.0
2008-06-10 09:42:00,166.17,166.17,166.13,166.13,205500000.0
2008-06-10 09:43:00,166.13,166.13,166.11,166.115,173300000.0
2008-06-10 09:44:00,166.115,166.115,166.09,166.11,283800000.0
2008-06-10 09:45:00,166.11,166.125,166.07,166.07,336300000.0
2008-06-10 09:46:00,166.07,166.085,166.07,166.07,262600000.0
2008-06-10 09:47:00,166.07,166.09,166.06,166.06,372300000.0
2008-06-10 09:48:00,166.06,166.075,166.055,166.065,292200000.0
2008-06-10 09:49:00,166.065,166.07,166.035,166.045,284100000.0
2008-06-10 09:50:00,166.045,166.05,166.02,166.025,284800000.0
2008-06-10 09:51:00,166.025,166.05,166.02,166.05,393931302.0
2008-06-10 09:52:00,166.05,166.1,166.04,166.08,245200000.0
2008-06-10 09:53:00,166.085,166.095,166.065,166.07,299900000.0
2008-06-10 09:54:00,166.065,166.125,166.06,166.095,343000000.0
2008-06-10 09:55:00,166.095,166.125,166.05,166.055,256600000.0
2008-06-10 09:56:00,166.06,166.08,166.03,166.075,163600000.0
2008-06-10 09:57:00,166.07,166.09,166.065,166.08,130300000.0
2008-06-10 09:58:00,166.08,166.1,166.055,166.065,181100000.0
2008-06-10 09:59:00,166.06,166.08,166.05,166.08,206300000.0
2008-06-10 10:00:00,166.08,166.12,166.08,166.12,152900000.0
2008-06-10 10:01:00,166.12,166.19,166.115,166.165,307300000.0
2008-06-10 10:02:00,166.165,166.165,166.13,166.13,334300000.0
2008-06-10 10:03:00,166.13,166.13,166.11,166.11,186600000.0
2008-06-10 10:04:00,166.115,166.12,166.075,166.075,326000000.0
2008-06-10 10:05:00,166.075,166.075,166.03,166.035,364700000.0
2008-06-10 10:06:00,166.04,166.05,165.99,165.99,253500000.0
2008-06-10 10:07:00,165.99,165.995,165.92,165.92,399300000.0
2008-06-10 10:08:00,165.92,165.995,165.915,165.995,389300000.0
2008-06-10 10:09:00,165.99,166.005,165.89,165.905,421300000.0
2008-06-10 10:10:00,165.9,165.95,165.89,165.925,315700000.0
2008-06-10 10:11:00,165.935,165.965,165.91,165.965,462200000.0
2008-06-10 10:12:00,165.96,165.985,165.93,165.985,400300000.0
2008-06-10 10:13:00,165.98,165.99,165.95,165.99,282100000.0
2008-06-10 10:14:00,165.985,166.005,165.975,165.98,280700000.0
2008-06-10 10:15:00,165.975,166.02,165.975,166.02,285600000.0
2008-06-10 10:16:00,166.02,166.075,166.02,166.07,275700000.0
2008-06-10 10:17:00,166.07,166.07,166.01,166.01,161500000.0
2008-06-10 10:18:00,166.01,166.03,166.01,166.02,128500000.0
2008-06-10 10:19:00,166.025,166.03,165.98,165.985,235300000.0
2008-06-10 10:20:00,165.985,165.99,165.97,165.985,166000000.0
2008-06-10 10:21:00,165.985,166.02,165.98,166.015,252600000.0
2008-06-10 10:22:00,166.01,166.03,165.99,165.99,278400000.0
2008-06-10 10:23:00,165.99,165.99,165.94,165.95,351600000.0
2008-06-10 10:24:00,165.95,165.98,165.95,165.95,194000000.0
2008-06-10 10:25:00,165.95,165.97,165.94,165.96,241000000.0
2008-06-10 10:26:00,165.96,165.975,165.91,165.935,326400000.0
2008-06-10 10:27:00,165.93,165.935,165.88,165.895,279400000.0
2008-06-10 10:28:00,165.89,165.905,165.775,165.785,355100000.0
2008-06-10 10:29:00,165.785,165.79,165.75,165.76,348000000.0
2008-06-10 10:30:00,165.76,165.79,165.76,165.785,363000000.0
2008-06-10 10:31:00,165.79,165.8,165.76,165.79,243700000.0
2008-06-10 10:32:00,165.79,165.86,165.785,165.82,370500000.0
2008-06-10 10:33:00,165.825,165.865,165.825,165.855,312800000.0
2008-06-10 10:34:00,165.85,165.87,165.78,165.78,307800000.0
2008-06-10 10:35:00,165.78,165.805,165.735,165.76,368900000.0
2008-06-10 10:36:00,165.76,165.795,165.755,165.775,367600000.0
2008-06-10 10:37:00,165.775,165.785,165.72,165.73,308800000.0
2008-06-10 10:38:00,165.73,165.76,165.69,165.76,440200000.0
2008-06-10 10:39:00,165.76,165.795,165.735,165.78,326100000.0
2008-06-10 10:40:00,165.78,165.79,165.76,165.77,274000000.0
2008-06-10 10:41:00,165.77,165.835,165.77,165.81,386800000.0
2008-06-10 10:42:00,165.815,165.82,165.78,165.785,339900000.0
2008-06-10 10:43:00,165.79,165.805,165.77,165.805,59200000.0
2008-06-10 10:44:00,165.805,165.82,165.75,165.76,138500000.0
2008-06-10 10:45:00,165.76,165.76,165.73,165.755,260500000.0
2008-06-10 10:46:00,165.755,165.755,165.69,165.69,321800000.0
2008-06-10 10:47:00,165.69,165.69,165.64,165.64,398000000.0
2008-06-10 10:48:00,165.64,165.69,165.64,165.67,373800000.0
2008-06-10 10:49:00,165.665,165.685,165.65,165.675,373500000.0
2008-06-10 10:50:00,165.675,165.745,165.675,165.725,278400000.0
2008-06-10 10:51:00,165.72,165.72,165.605,165.62,355900000.0
2008-06-10 10:52:00,165.61,165.625,165.56,165.58,536200000.0
2008-06-10 10:53:00,165.57,165.615,165.57,165.57,385100000.0
2008-06-10 10:54:00,165.57,165.615,165.56,165.61,496800000.0
2008-06-10 10:55:00,165.615,165.62,165.59,165.605,428400000.0
2008-06-10 10:56:00,165.605,165.61,165.57,165.58,293800000.0
2008-06-10 10:57:00,165.585,165.665,165.58,165.665,340600000.0
2008-06-10 10:58:00,165.665,165.665,165.625,165.655,308300000.0
2008-06-10 10:59:00,165.655,165.675,165.61,165.645,292700000.0
2008-06-10 11:00:00,165.645,165.655,165.63,165.65,204000000.0
2008-06-10 11:01:00,165.655,165.67,165.645,165.645,219600000.0
2008-06-10 11:02:00,165.64,165.65,165.62,165.62,207900000.0
2008-06-10 11:03:00,165.625,165.635,165.595,165.63,283200000.0
2008-06-10 11:04:00,165.625,165.645,165.59,165.62,248400000.0
2008-06-10 11:05:00,165.62,165.7,165.615,165.7,223400000.0
2008-06-10 11:06:00,165.7,165.71,165.68,165.685,173600000.0
2008-06-10 11:07:00,165.68,165.715,165.67,165.715,216700000.0
2008-06-10 11:08:00,165.715,165.735,165.715,165.735,223100000.0
2008-06-10 11:09:00,165.73,165.805,165.73,165.785,356500000.0
2008-06-10 11:10:00,165.785,165.83,165.78,165.815,274200000.0
2008-06-10 11:11:00,165.82,165.855,165.815,165.845,391800000.0
2008-06-10 11:12:00,165.84,165.845,165.825,165.84,209100000.0
2008-06-10 11:13:00,165.84,165.84,165.785,165.785,320900000.0
2008-06-10 11:14:00,165.785,165.8,165.775,165.8,249500000.0
2008-06-10 11:15:00,165.8,165.825,165.785,165.795,311300000.0
2008-06-10 11:16:00,165.795,165.795,165.74,165.775,267100000.0
2008-06-10 11:17:00,165.775,165.81,165.765,165.8,307400000.0
2008-06-10 11:18:00,165.805,165.82,165.78,165.8,343300000.0
2008-06-10 11:19:00,165.8,165.815,165.775,165.81,298300000.0
2008-06-10 11:20:00,165.81,165.82,165.78,165.79,230000000.0
2008-06-10 11:21:00,165.79,165.815,165.79,165.81,175200000.0
2008-06-10 11:22:00,165.815,165.895,165.815,165.875,255600000.0
2008-06-10 11:23:00,165.875,165.92,165.87,165.91,242400000.0
2008-06-10 11:24:00,165.91,165.93,165.9,165.9,163100000.0
2008-06-10 11:25:00,165.9,165.93,165.895,165.905,241700000.0
2008-06-10 11:26:00,165.9,165.91,165.87,165.875,308600000.0
2008-06-10 11:27:00,165.875,165.9,165.875,165.895,279900000.0
2008-06-10 11:28:00,165.9,165.91,165.865,165.885,307500000.0
2008-06-10 11:29:00,165.885,165.93,165.88,165.925,275700000.0
2008-06-10 11:30:00,165.93,165.975,165.92,165.965,320200000.0
2008-06-10 11:31:00,165.98,166.01,165.97,165.995,287000000.0
2008-06-10 11:32:00,165.995,166.115,165.995,166.095,327600000.0
2008-06-10 11:33:00,166.095,166.125,166.06,166.115,302000000.0
2008-06-10 11:34:00,166.12,166.12,166.095,166.1,308900000.0
2008-06-10 11:35:00,166.095,166.095,166.03,166.03,281700000.0
2008-06-10 11:36:00,166.03,166.075,166.0,166.0,428900000.0
2008-06-10 11:37:00,166.0,166.02,165.98,165.99,333000000.0
2008-06-10 11:38:00,165.99,166.01,165.98,165.985,427400000.0
2008-06-10 11:39:00,165.99,166.03,165.96,165.985,415100000.0
2008-06-10 11:40:00,165.99,165.99,165.92,165.93,308100000.0
2008-06-10 11:41:00,165.93,165.945,165.87,165.875,298100000.0
2008-06-10 11:42:00,165.88,165.895,165.865,165.87,329500000.0
2008-06-10 11:43:00,165.875,165.9,165.85,165.85,285600000.0
2008-06-10 11:44:00,165.84,165.895,165.835,165.845,353200000.0
2008-06-10 11:45:00,165.84,165.94,165.81,165.915,445600000.0
2008-06-10 11:46:00,165.915,165.945,165.885,165.895,402600000.0
2008-06-10 11:47:00,165.89,165.98,165.875,165.98,410500000.0
2008-06-10 11:48:00,165.98,166.055,165.93,166.05,436200000.0
2008-06-10 11:49:00,166.05,166.055,165.98,166.0,371000000.0
2008-06-10 11:50:00,166.0,166.015,165.95,166.015,439400000.0
2008-06-10 11:51:00,166.02,166.04,165.99,166.0,401100000.0
2008-06-10 11:52:00,165.995,166.0,165.895,165.9,474300000.0
2008-06-10 11:53:00,165.895,165.895,165.825,165.83,254400000.0
2008-06-10 11:54:00,165.835,165.945,165.825,165.92,393400000.0
2008-06-10 11:55:00,165.92,165.955,165.905,165.91,342900000.0
2008-06-10 11:56:00,165.91,165.945,165.91,165.945,378200000.0
2008-06-10 11:57:00,165.94,166.01,165.93,165.99,352200000.0
2008-06-10 11:58:00,166.0,166.0,165.96,165.99,163100000.0
2008-06-10 11:59:00,165.99,166.01,165.98,166.005,282700000.0
2008-06-10 12:00:00,166.005,166.025,165.98,165.98,328300000.0
2008-06-10 12:01:00,165.98,166.005,165.955,165.985,268300000.0
2008-06-10 12:02:00,165.99,166.035,165.99,166.02,343200000.0
2008-06-10 12:03:00,166.015,166.055,166.0,166.03,295100000.0
2008-06-10 12:04:00,166.03,166.06,166.03,166.045,225900000.0
2008-06-10 12:05:00,166.04,166.095,166.04,166.09,196200000.0
2008-06-10 12:06:00,166.09,166.09,166.03,166.055,370800000.0
2008-06-10 12:07:00,166.055,166.07,166.04,166.05,291200000.0
2008-06-10 12:08:00,166.05,166.085,166.045,166.065,314200000.0
2008-06-10 12:09:00,166.06,166.085,166.06,166.08,200000000.0
2008-06-10 12:10:00,166.085,166.125,166.085,166.105,301100000.0
2008-06-10 12:11:00,166.105,166.115,166.055,166.06,295200000.0
2008-06-10 12:12:00,166.06,166.09,166.055,166.06,141500000.0
2008-06-10 12:13:00,166.065,166.08,166.06,166.065,169200000.0
2008-06-10 12:14:00,166.065,166.065,166.05,166.05,165000000.0
2008-06-10 12:15:00,166.05,166.05,166.0,166.005,193100000.0
2008-06-10 12:16:00,166.0,166.02,166.0,166.0,125700000.0
2008-06-10 12:17:00,166.0,166.0,165.97,165.985,123800000.0
2008-06-10 12:18:00,165.985,166.0,165.98,165.985,178000000.0
2008-06-10 12:19:00,165.985,165.985,165.94,165.945,300400000.0
2008-06-10 12:20:00,165.945,165.965,165.93,165.93,331700000.0
2008-06-10 12:21:00,165.93,165.93,165.88,165.88,184700000.0
2008-06-10 12:22:00,165.88,165.97,165.88,165.94,351100000.0
2008-06-10 12:23:00,165.93,165.935,165.91,165.93,358100000.0
2008-06-10 12:24:00,165.93,165.94,165.9,165.93,444800000.0
2008-06-10 12:25:00,165.93,165.93,165.86,165.86,352800000.0
2008-06-10 12:26:00,165.85,165.875,165.8,165.84,379800000.0
2008-06-10 12:27:00,165.84,165.865,165.83,165.845,316600000.0
2008-06-10 12:28:00,165.84,165.85,165.82,165.82,134000000.0
2008-06-10 12:29:00,165.82,165.845,165.81,165.825,258700000.0
2008-06-10 12:30:00,165.825,165.825,165.755,165.78,383100000.0
2008-06-10 12:31:00,165.78,165.805,165.77,165.79,104200000.0
2008-06-10 12:32:00,165.79,165.79,165.73,165.755,171100000.0
2008-06-10 12:33:00,165.755,165.785,165.715,165.715,306700000.0
2008-06-10 12:34:00,165.715,165.75,165.7,165.745,394300000.0
2008-06-10 12:35:00,165.74,165.74,165.7,165.715,274000000.0
2008-06-10 12:36:00,165.715,165.725,165.69,165.69,282400000.0
2008-06-10 12:37:00,165.69,165.715,165.68,165.7,246900000.0
2008-06-10 12:38:00,165.7,165.705,165.685,165.69,182700000.0
2008-06-10 12:39:00,165.69,165.69,165.67,165.675,209400000.0
2008-06-10 12:40:00,165.68,165.695,165.67,165.68,272800000.0
2008-06-10 12:41:00,165.68,165.695,165.66,165.695,326600000.0
2008-06-10 12:42:00,165.695,165.715,165.67,165.68,282400000.0
2008-06-10 12:43:00,165.68,165.695,165.67,165.69,147600000.0
2008-06-10 12:44:00,165.695,165.72,165.68,165.695,196700000.0
2008-06-10 12:45:00,165.695,165.71,165.685,165.695,238700000.0
2008-06-10 12:46:00,165.7,165.715,165.67,165.67,331900000.0
2008-06-10 12:47:00,165.67,165.68,165.63,165.63,370400000.0
2008-06-10 12:48:00,165.63,165.665,165.63,165.665,354300000.0
2008-06-10 12:49:00,165.665,165.735,165.665,165.715,273300000.0
2008-06-10 12:50:00,165.71,165.715,165.7,165.7,382400000.0
2008-06-10 12:51:00,165.7,165.73,165.7,165.705,267000000.0
2008-06-10 12:52:00,165.705,165.735,165.69,165.705,226800000.0
2008-06-10 12:53:00,165.715,165.73,165.68,165.7,335000000.0
2008-06-10 12:54:00,165.7,165.735,165.69,165.72,279500000.0
2008-06-10 12:55:00,165.72,165.72,165.69,165.695,202600000.0
2008-06-10 12:56:00,165.695,165.715,165.69,165.69,194600000.0
2008-06-10 12:57:00,165.695,165.74,165.695,165.74,137200000.0
2008-06-10 12:58:00,165.73,165.74,165.69,165.7,333400000.0
2008-06-10 12:59:00,165.7,165.73,165.685,165.695,362900000.0
2008-06-10 13:00:00,165.695,165.78,165.695,165.77,354400000.0
2008-06-10 13:01:00,165.77,165.77,165.73,165.745,281400000.0
2008-06-10 13:02:00,165.75,165.78,165.73,165.73,255300000.0
2008-06-10 13:03:00,165.73,165.735,165.705,165.705,346700000.0
2008-06-10 13:04:00,165.7,165.76,165.7,165.73,289300000.0
2008-06-10 13:05:00,165.735,165.78,165.735,165.76,347500000.0
2008-06-10 13:06:00,165.755,165.77,165.735,165.77,331600000.0
2008-06-10 13:07:00,165.77,165.78,165.725,165.74,307700000.0
2008-06-10 13:08:00,165.74,165.75,165.72,165.735,235200000.0
2008-06-10 13:09:00,165.74,165.82,165.735,165.77,354500000.0
2008-06-10 13:10:00,165.765,165.82,165.765,165.81,288700000.0
2008-06-10 13:11:00,165.805,165.85,165.805,165.825,269500000.0
2008-06-10 13:12:00,165.82,165.825,165.805,165.815,205600000.0
2008-06-10 13:13:00,165.81,165.82,165.765,165.77,117000000.0
2008-06-10 13:14:00,165.77,165.77,165.73,165.73,348100000.0
2008-06-10 13:15:00,165.72,165.755,165.72,165.73,350900000.0
2008-06-10 13:16:00,165.73,165.73,165.72,165.72,220100000.0
2008-06-10 13:17:00,165.72,165.79,165.72,165.79,302500000.0
2008-06-10 13:18:00,165.795,165.83,165.76,165.815,350900000.0
2008-06-10 13:19:00,165.81,165.865,165.795,165.815,332300000.0
2008-06-10 13:20:00,165.81,165.865,165.81,165.84,295700000.0
2008-06-10 13:21:00,165.84,165.885,165.83,165.88,206000000.0
2008-06-10 13:22:00,165.885,165.895,165.81,165.815,203100000.0
2008-06-10 13:23:00,165.815,165.88,165.81,165.87,178600000.0
2008-06-10 13:24:00,165.875,165.9,165.83,165.83,234600000.0
2008-06-10 13:25:00,165.82,165.855,165.78,165.845,271300000.0
2008-06-10 13:26:00,165.845,165.865,165.825,165.83,220400000.0
2008-06-10 13:27:00,165.825,165.845,165.81,165.845,205300000.0
2008-06-10 13:28:00,165.85,165.85,165.825,165.825,70800000.0
2008-06-10 13:29:00,165.825,165.835,165.81,165.82,151000000.0
2008-06-10 13:30:00,165.815,165.855,165.81,165.855,303000000.0
2008-06-10 13:31:00,165.855,165.855,165.84,165.84,162100000.0
2008-06-10 13:32:00,165.84,165.87,165.84,165.87,193300000.0
2008-06-10 13:33:00,165.87,165.875,165.84,165.85,236000000.0
2008-06-10 13:34:00,165.85,165.85,165.81,165.81,174300000.0
2008-06-10 13:35:00,165.81,165.81,165.79,165.79,150700000.0
2008-06-10 13:36:00,165.79,165.81,165.775,165.775,216700000.0
2008-06-10 13:37:00,165.77,165.79,165.725,165.725,260600000.0
2008-06-10 13:38:00,165.725,165.765,165.72,165.75,236000000.0
2008-06-10 13:39:00,165.755,165.78,165.755,165.78,122700000.0
2008-06-10 13:40:00,165.785,165.815,165.78,165.8,102800000.0
2008-06-10 13:41:00,165.8,165.82,165.8,165.82,234000000.0
2008-06-10 13:42:00,165.82,165.86,165.82,165.845,226400000.0
2008-06-10 13:43:00,165.845,165.845,165.815,165.825,191700000.0
2008-06-10 13:44:00,165.82,165.83,165.815,165.83,76700000.0
2008-06-10 13:45:00,165.825,165.825,165.795,165.795,132500000.0
2008-06-10 13:46:00,165.79,165.79,165.755,165.755,88500000.0
2008-06-10 13:47:00,165.755,165.8,165.755,165.795,167500000.0
2008-06-10 13:48:00,165.795,165.8,165.76,165.77,110600000.0
2008-06-10 13:49:00,165.765,165.78,165.75,165.75,134300000.0
2008-06-10 13:50:00,165.75,165.75,165.72,165.72,347600000.0
2008-06-10 13:51:00,165.72,165.75,165.71,165.73,322600000.0
2008-06-10 13:52:00,165.73,165.735,165.7,165.7,183400000.0
2008-06-10 13:53:00,165.7,165.785,165.7,165.785,183900000.0
2008-06-10 13:54:00,165.785,165.795,165.71,165.725,230500000.0
2008-06-10 13:55:00,165.725,165.78,165.72,165.78,242600000.0
2008-06-10 13:56:00,165.78,165.785,165.695,165.745,426700000.0
2008-06-10 13:57:00,165.745,165.785,165.745,165.77,245400000.0
2008-06-10 13:58:00,165.77,165.83,165.77,165.825,272000000.0
2008-06-10 13:59:00,165.83,165.865,165.825,165.865,177400000.0
2008-06-10 14:00:00,165.865,165.875,165.82,165.83,236900000.0
2008-06-10 14:01:00,165.83,165.835,165.815,165.825,211300000.0
2008-06-10 14:02:00,165.82,165.82,165.79,165.79,140300000.0
2008-06-10 14:03:00,165.79,165.79,165.79,165.79,173100000.0
2008-06-10 14:04:00,165.79,165.79,165.765,165.77,149800000.0
2008-06-10 14:05:00,165.765,165.79,165.76,165.785,206000000.0
2008-06-10 14:06:00,165.785,165.815,165.78,165.805,216300000.0
2008-06-10 14:07:00,165.805,165.815,165.78,165.78,316800000.0
2008-06-10 14:08:00,165.785,165.82,165.77,165.82,284300000.0
2008-06-10 14:09:00,165.82,165.835,165.805,165.805,349100000.0
2008-06-10 14:10:00,165.81,165.81,165.77,165.775,256500000.0
2008-06-10 14:11:00,165.78,165.85,165.775,165.85,259100000.0
2008-06-10 14:12:00,165.85,165.85,165.81,165.82,186700000.0
2008-06-10 14:13:00,165.82,165.835,165.805,165.81,236500000.0
2008-06-10 14:14:00,165.81,165.82,165.78,165.78,181400000.0
2008-06-10 14:15:00,165.77,165.79,165.75,165.77,435100000.0
2008-06-10 14:16:00,165.775,165.79,165.77,165.77,294700000.0
2008-06-10 14:17:00,165.77,165.81,165.77,165.79,239000000.0
2008-06-10 14:18:00,165.79,165.81,165.79,165.8,133000000.0
2008-06-10 14:19:00,165.8,165.815,165.795,165.8,200100000.0
2008-06-10 14:20:00,165.8,165.835,165.8,165.83,247500000.0
2008-06-10 14:21:00,165.825,165.835,165.805,165.81,257800000.0
2008-06-10 14:22:00,165.805,165.87,165.805,165.865,354300000.0
2008-06-10 14:23:00,165.865,165.88,165.86,165.88,290800000.0
2008-06-10 14:24:00,165.875,165.885,165.87,165.88,204200000.0
2008-06-10 14:25:00,165.88,165.92,165.87,165.92,210700000.0
2008-06-10 14:26:00,165.915,165.93,165.9,165.91,315200000.0
2008-06-10 14:27:00,165.91,165.915,165.9,165.905,336800000.0
2008-06-10 14:28:00,165.905,165.915,165.845,165.865,307000000.0
2008-06-10 14:29:00,165.865,165.905,165.85,165.885,268700000.0
2008-06-10 14:30:00,165.885,165.895,165.835,165.835,246400000.0
2008-06-10 14:31:00,165.83,165.89,165.83,165.88,436800000.0
2008-06-10 14:32:00,165.88,165.94,165.875,165.92,409100000.0
2008-06-10 14:33:00,165.92,165.935,165.85,165.88,424900000.0
2008-06-10 14:34:00,165.88,165.91,165.835,165.84,341100000.0
2008-06-10 14:35:00,165.84,165.845,165.82,165.83,271700000.0
2008-06-10 14:36:00,165.83,165.86,165.8,165.83,322700000.0
2008-06-10 14:37:00,165.825,165.91,165.82,165.875,388800000.0
2008-06-10 14:38:00,165.875,165.885,165.84,165.86,251800000.0
2008-06-10 14:39:00,165.865,165.88,165.86,165.86,270000000.0
2008-06-10 14:40:00,165.86,165.86,165.82,165.845,257600000.0
2008-06-10 14:41:00,165.845,165.855,165.79,165.795,289400000.0
2008-06-10 14:42:00,165.795,165.81,165.755,165.765,262900000.0
2008-06-10 14:43:00,165.76,165.77,165.75,165.76,246200000.0
2008-06-10 14:44:00,165.76,165.795,165.75,165.79,299300000.0
2008-06-10 14:45:00,165.79,165.845,165.765,165.8,463700000.0
2008-06-10 14:46:00,165.8,165.805,165.765,165.77,328700000.0
2008-06-10 14:47:00,165.77,165.775,165.725,165.73,239100000.0
2008-06-10 14:48:00,165.73,165.75,165.695,165.715,253100000.0
2008-06-10 14:49:00,165.715,165.76,165.695,165.735,269000000.0
2008-06-10 14:50:00,165.73,165.74,165.695,165.705,297400000.0
2008-06-10 14:51:00,165.705,165.715,165.66,165.66,297000000.0
2008-06-10 14:52:00,165.665,165.69,165.655,165.69,263200000.0
2008-06-10 14:53:00,165.69,165.72,165.69,165.695,343900000.0
2008-06-10 14:54:00,165.695,165.715,165.67,165.695,191200000.0
2008-06-10 14:55:00,165.695,165.7,165.67,165.685,329200000.0
2008-06-10 14:56:00,165.68,165.72,165.67,165.71,296500000.0
2008-06-10 14:57:00,165.71,165.72,165.665,165.67,235900000.0
2008-06-10 14:58:00,165.67,165.71,165.67,165.705,98300000.0
2008-06-10 14:59:00,165.7,165.715,165.69,165.715,171900000.0
2008-06-10 15:00:00,165.715,165.75,165.71,165.715,266200000.0
2008-06-10 15:01:00,165.715,165.72,165.63,165.705,266300000.0
2008-06-10 15:02:00,165.7,165.74,165.66,165.665,359200000.0
2008-06-10 15:03:00,165.66,165.685,165.645,165.65,294600000.0
2008-06-10 15:04:00,165.65,165.66,165.62,165.645,234500000.0
2008-06-10 15:05:00,165.645,165.71,165.635,165.705,336000000.0
2008-06-10 15:06:00,165.705,165.74,165.69,165.735,250700000.0
2008-06-10 15:07:00,165.735,165.735,165.675,165.7,429300000.0
2008-06-10 15:08:00,165.695,165.695,165.64,165.65,433500000.0
2008-06-10 15:09:00,165.655,165.67,165.605,165.625,299100000.0
2008-06-10 15:10:00,165.62,165.63,165.565,165.58,287900000.0
2008-06-10 15:11:00,165.58,165.59,165.55,165.555,246400000.0
2008-06-10 15:12:00,165.555,165.595,165.55,165.59,228400000.0
2008-06-10 15:13:00,165.585,165.615,165.57,165.615,268000000.0
2008-06-10 15:14:00,165.615,165.645,165.59,165.645,340000000.0
2008-06-10 15:15:00,165.64,165.655,165.55,165.57,368600000.0
2008-06-10 15:16:00,165.57,165.58,165.54,165.55,364900000.0
2008-06-10 15:17:00,165.55,165.58,165.54,165.565,421500000.0
2008-06-10 15:18:00,165.56,165.575,165.55,165.56,344200000.0
2008-06-10 15:19:00,165.56,165.575,165.54,165.555,288000000.0
2008-06-10 15:20:00,165.56,165.57,165.535,165.56,346200000.0
2008-06-10 15:21:00,165.56,165.575,165.53,165.56,515200000.0
2008-06-10 15:22:00,165.56,165.565,165.53,165.55,405500000.0
2008-06-10 15:23:00,165.555,165.625,165.53,165.62,420300000.0
2008-06-10 15:24:00,165.62,165.68,165.6,165.675,477700000.0
2008-06-10 15:25:00,165.675,165.705,165.675,165.705,411600000.0
2008-06-10 15:26:00,165.7,165.7,165.665,165.67,200700000.0
2008-06-10 15:27:00,165.675,165.685,165.66,165.67,232800000.0
2008-06-10 15:28:00,165.67,165.69,165.645,165.66,316500000.0
2008-06-10 15:29:00,165.65,165.725,165.65,165.7,384000000.0
2008-06-10 15:30:00,165.7,165.735,165.69,165.72,390100000.0
2008-06-10 15:31:00,165.72,165.745,165.67,165.67,450000000.0
2008-06-10 15:32:00,165.67,165.71,165.65,165.69,451600000.0
2008-06-10 15:33:00,165.7,165.73,165.67,165.72,95200000.0
2008-06-10 15:34:00,165.72,165.79,165.72,165.75,292900000.0
2008-06-10 15:35:00,165.75,165.82,165.75,165.81,432700000.0
2008-06-10 15:36:00,165.81,165.915,165.805,165.915,444300000.0
2008-06-10 15:37:00,165.915,165.955,165.9,165.955,468800000.0
2008-06-10 15:38:00,165.955,165.955,165.925,165.95,411900000.0
2008-06-10 15:39:00,165.94,165.95,165.91,165.93,310700000.0
2008-06-10 15:40:00,165.935,165.935,165.87,165.89,441000000.0
2008-06-10 15:41:00,165.89,165.9,165.855,165.86,367500000.0
2008-06-10 15:42:00,165.86,165.91,165.82,165.83,501500000.0
2008-06-10 15:43:00,165.83,165.865,165.82,165.83,392200000.0
2008-06-10 15:44:00,165.83,165.83,165.8,165.815,534400000.0
2008-06-10 15:45:00,165.815,165.82,165.775,165.785,392740000.0
2008-06-10 15:46:00,165.785,165.82,165.76,165.81,330000000.0
2008-06-10 15:47:00,165.81,165.855,165.81,165.815,362800000.0
2008-06-10 15:48:00,165.82,165.865,165.79,165.82,501100000.0
2008-06-10 15:49:00,165.82,165.865,165.815,165.835,440900000.0
2008-06-10 15:50:00,165.835,165.85,165.81,165.83,342200000.0
2008-06-10 15:51:00,165.835,165.895,165.835,165.895,335500000.0
2008-06-10 15:52:00,165.895,165.9,165.86,165.865,337100000.0
2008-06-10 15:53:00,165.865,165.88,165.835,165.86,507900000.0
2008-06-10 15:54:00,165.86,165.865,165.84,165.855,398900000.0
2008-06-10 15:55:00,165.855,165.865,165.825,165.86,272200000.0
2008-06-10 15:56:00,165.86,165.865,165.82,165.835,400000000.0
2008-06-10 15:57:00,165.835,165.885,165.835,165.865,294700000.0
2008-06-10 15:58:00,165.865,165.88,165.85,165.87,398900000.0
2008-06-10 15:59:00,165.875,165.885,165.84,165.855,508000000.0
2008-06-10 16:00:00,165.855,165.925,165.84,165.92,302100000.0
2008-06-10 16:01:00,165.92,165.94,165.88,165.91,369100000.0
2008-06-10 16:02:00,165.915,165.94,165.88,165.94,314100000.0
2008-06-10 16:03:00,165.94,165.985,165.92,165.965,370200000.0
2008-06-10 16:04:00,165.97,165.99,165.95,165.97,232500000.0
2008-06-10 16:05:00,165.97,166.0,165.955,165.995,365200000.0
2008-06-10 16:06:00,165.99,166.025,165.975,166.015,356900000.0
2008-06-10 16:07:00,166.01,166.035,166.0,166.025,298200000.0
2008-06-10 16:08:00,166.025,166.08,166.025,166.065,341100000.0
2008-06-10 16:09:00,166.06,166.09,166.03,166.065,436600000.0
2008-06-10 16:10:00,166.065,166.08,166.035,166.07,403400000.0
2008-06-10 16:11:00,166.08,166.09,166.045,166.08,260700000.0
2008-06-10 16:12:00,166.08,166.09,166.06,166.065,274500000.0
2008-06-10 16:13:00,166.06,166.1,166.06,166.08,340300000.0
2008-06-10 16:14:00,166.085,166.19,166.07,166.16,478400000.0
2008-06-10 16:15:00,166.16,166.195,166.14,166.15,379400000.0
2008-06-10 16:16:00,166.145,166.155,166.14,166.145,301400000.0
2008-06-10 16:17:00,166.15,166.215,166.145,166.185,369400000.0
2008-06-10 16:18:00,166.185,166.205,166.17,166.185,282400000.0
2008-06-10 16:19:00,166.185,166.245,166.145,166.15,320600000.0
2008-06-10 16:20:00,166.15,166.155,166.08,166.1,306600000.0
2008-06-10 16:21:00,166.1,166.135,166.07,166.095,249200000.0
2008-06-10 16:22:00,166.095,166.125,166.08,166.115,187600000.0
2008-06-10 16:23:00,166.12,166.14,166.1,166.125,376100000.0
2008-06-10 16:24:00,166.12,166.16,166.11,166.15,383000000.0
2008-06-10 16:25:00,166.145,166.185,166.125,166.14,428900000.0
2008-06-10 16:26:00,166.14,166.155,166.13,166.13,343500000.0
2008-06-10 16:27:00,166.13,166.145,166.12,166.14,253500000.0
2008-06-10 16:28:00,166.14,166.16,166.13,166.145,249500000.0
2008-06-10 16:29:00,166.145,166.16,166.14,166.14,314100000.0
2008-06-10 16:30:00,166.145,166.165,166.09,166.11,309100000.0
2008-06-10 16:31:00,166.11,166.135,166.09,166.12,316200000.0
2008-06-10 16:32:00,166.115,166.215,166.115,166.17,379700000.0
2008-06-10 16:33:00,166.17,166.215,166.17,166.195,387700000.0
2008-06-10 16:34:00,166.195,166.205,166.155,166.18,326400000.0
2008-06-10 16:35:00,166.18,166.21,166.075,166.09,417500000.0
2008-06-10 16:36:00,166.09,166.19,166.09,166.185,440600000.0
2008-06-10 16:37:00,166.19,166.205,166.15,166.18,400400000.0
2008-06-10 16:38:00,166.18,166.2,166.17,166.18,305300000.0
2008-06-10 16:39:00,166.185,166.235,166.185,166.2,327600000.0
2008-06-10 16:40:00,166.195,166.215,166.17,166.2,351300000.0
2008-06-10 16:41:00,166.2,166.21,166.17,166.205,355100000.0
2008-06-10 16:42:00,166.21,166.21,166.16,166.175,325600000.0
2008-06-10 16:43:00,166.175,166.18,166.15,166.16,297900000.0
2008-06-10 16:44:00,166.16,166.165,166.12,166.135,249800000.0
2008-06-10 16:45:00,166.13,166.17,166.13,166.16,252400000.0
2008-06-10 16:46:00,166.16,166.165,166.11,166.115,372800000.0
2008-06-10 16:47:00,166.125,166.13,166.07,166.1,464900000.0
2008-06-10 16:48:00,166.105,166.14,166.09,166.11,456700000.0
2008-06-10 16:49:00,166.11,166.13,166.09,166.12,279900000.0
2008-06-10 16:50:00,166.12,166.12,166.065,166.07,363700000.0
2008-06-10 16:51:00,166.07,166.07,166.03,166.04,306400000.0
2008-06-10 16:52:00,166.04,166.07,166.015,166.02,371100000.0
2008-06-10 16:53:00,166.02,166.06,166.015,166.06,411300000.0
2008-06-10 16:54:00,166.06,166.115,166.04,166.1,364600000.0
2008-06-10 16:55:00,166.1,166.1,166.06,166.07,427600000.0
2008-06-10 16:56:00,166.07,166.075,166.005,166.015,420500000.0
2008-06-10 16:57:00,166.015,166.02,165.97,166.0,435400000.0
2008-06-10 16:58:00,166.0,166.01,165.965,165.98,398100000.0
2008-06-10 16:59:00,165.98,165.98,165.91,165.92,450700000.0
2008-06-10 17:00:00,165.915,165.965,165.89,165.945,441200000.0
2008-06-10 17:01:00,165.945,165.97,165.94,165.965,334200000.0
2008-06-10 17:02:00,165.965,165.965,165.93,165.93,311600000.0
2008-06-10 17:03:00,165.93,165.93,165.89,165.905,420796000.0
2008-06-10 17:04:00,165.905,165.955,165.885,165.935,423800000.0
2008-06-10 17:05:00,165.935,165.99,165.92,165.97,459800000.0
2008-06-10 17:06:00,165.97,166.015,165.935,165.935,497700000.0
2008-06-10 17:07:00,165.935,165.995,165.935,165.975,546000000.0
2008-06-10 17:08:00,165.975,166.0,165.92,165.925,585200000.0
2008-06-10 17:09:00,165.925,165.93,165.86,165.92,529100000.0
2008-06-10 17:10:00,165.92,165.955,165.88,165.935,503000000.0
2008-06-10 17:11:00,165.935,165.945,165.875,165.88,335500000.0
2008-06-10 17:12:00,165.885,165.91,165.87,165.88,449100000.0
2008-06-10 17:13:00,165.885,165.925,165.845,165.85,468100000.0
2008-06-10 17:14:00,165.845,165.865,165.835,165.845,459500000.0
2008-06-10 17:15:00,165.85,165.885,165.84,165.865,483200000.0
2008-06-10 17:16:00,165.86,165.905,165.85,165.89,474700000.0
2008-06-10 17:17:00,165.895,165.96,165.895,165.96,421700000.0
2008-06-10 17:18:00,165.96,165.98,165.955,165.96,231300000.0
2008-06-10 17:19:00,165.96,165.97,165.94,165.95,378700000.0
2008-06-10 17:20:00,165.95,165.985,165.945,165.95,412200000.0
2008-06-10 17:21:00,165.95,165.95,165.875,165.875,451500000.0
2008-06-10 17:22:00,165.875,165.885,165.845,165.86,350700000.0
2008-06-10 17:23:00,165.86,165.865,165.81,165.825,487300000.0
2008-06-10 17:24:00,165.82,165.825,165.77,165.78,318800000.0
2008-06-10 17:25:00,165.775,165.8,165.75,165.77,533600000.0
2008-06-10 17:26:00,165.77,165.795,165.76,165.77,572200000.0
2008-06-10 17:27:00,165.77,165.785,165.76,165.785,503000000.0
2008-06-10 17:28:00,165.785,165.82,165.785,165.79,442300000.0
2008-06-10 17:29:00,165.79,165.805,165.74,165.755,416300000.0
2008-06-10 17:30:00,165.755,165.78,165.73,165.765,557400000.0
2008-06-10 17:31:00,165.765,165.79,165.735,165.78,342900000.0
2008-06-10 17:32:00,165.78,165.79,165.75,165.76,284700000.0
2008-06-10 17:33:00,165.76,165.79,165.75,165.78,351100000.0
2008-06-10 17:34:00,165.79,165.8,165.77,165.8,310800000.0
2008-06-10 17:35:00,165.79,165.82,165.77,165.815,375000000.0
2008-06-10 17:36:00,165.81,165.85,165.8,165.82,423400000.0
2008-06-10 17:37:00,165.83,165.83,165.785,165.8,362600000.0
2008-06-10 17:38:00,165.81,165.81,165.78,165.795,241600000.0
2008-06-10 17:39:00,165.79,165.8,165.76,165.77,520900000.0
2008-06-10 17:40:00,165.77,165.87,165.77,165.86,393300000.0
2008-06-10 17:41:00,165.86,165.88,165.85,165.85,385700000.0
2008-06-10 17:42:00,165.85,165.895,165.85,165.86,393000000.0
2008-06-10 17:43:00,165.86,165.87,165.84,165.85,346400000.0
2008-06-10 17:44:00,165.85,165.89,165.84,165.89,191300000.0
2008-06-10 17:45:00,165.89,165.935,165.885,165.92,277300000.0
2008-06-10 17:46:00,165.92,165.93,165.9,165.925,421100000.0
2008-06-10 17:47:00,165.93,165.965,165.92,165.95,336800000.0
2008-06-10 17:48:00,165.95,165.975,165.925,165.97,293300000.0
2008-06-10 17:49:00,165.97,165.97,165.94,165.965,239600000.0
2008-06-10 17:50:00,165.965,165.98,165.965,165.975,214400000.0
2008-06-10 17:51:00,165.975,165.98,165.94,165.95,248600000.0
2008-06-10 17:52:00,165.95,165.975,165.94,165.96,327800000.0
2008-06-10 17:53:00,165.96,165.97,165.915,165.93,175600000.0
2008-06-10 17:54:00,165.93,165.945,165.91,165.91,241500000.0
2008-06-10 17:55:00,165.91,165.94,165.89,165.91,328400000.0
2008-06-10 17:56:00,165.91,165.925,165.84,165.84,425900000.0
2008-06-10 17:57:00,165.84,165.88,165.83,165.85,515400000.0
2008-06-10 17:58:00,165.85,165.85,165.84,165.84,212500000.0
2008-06-10 17:59:00,165.84,165.85,165.815,165.85,231000000.0
2008-06-10 18:00:00,165.85,165.88,165.85,165.85,335500000.0
2008-06-10 18:01:00,165.85,165.865,165.825,165.84,384100000.0
2008-06-10 18:02:00,165.845,165.85,165.825,165.83,271300000.0
2008-06-10 18:03:00,165.835,165.85,165.81,165.83,271500000.0
2008-06-10 18:04:00,165.83,165.865,165.825,165.83,224000000.0
2008-06-10 18:05:00,165.83,165.85,165.83,165.85,225200000.0
2008-06-10 18:06:00,165.85,165.87,165.845,165.855,233400000.0
2008-06-10 18:07:00,165.855,165.895,165.85,165.89,257100000.0
2008-06-10 18:08:00,165.885,165.94,165.88,165.91,217100000.0
2008-06-10 18:09:00,165.91,165.955,165.895,165.93,398500000.0
2008-06-10 18:10:00,165.93,166.06,165.93,166.02,375300000.0
2008-06-10 18:11:00,166.02,166.045,166.02,166.03,247200000.0
2008-06-10 18:12:00,166.03,166.055,166.02,166.04,302600000.0
2008-06-10 18:13:00,166.045,166.06,166.04,166.04,218600000.0
2008-06-10 18:14:00,166.04,166.04,165.99,166.01,294100000.0
2008-06-10 18:15:00,166.01,166.025,166.0,166.0,216500000.0
2008-06-10 18:16:00,166.0,166.015,165.99,165.99,319700000.0
2008-06-10 18:17:00,165.99,166.02,165.99,166.015,337800000.0
2008-06-10 18:18:00,166.02,166.035,165.99,166.025,151300000.0
2008-06-10 18:19:00,166.03,166.05,165.995,166.045,168900000.0
2008-06-10 18:20:00,166.05,166.06,166.01,166.025,212000000.0
2008-06-10 18:21:00,166.025,166.06,166.01,166.04,258200000.0
2008-06-10 18:22:00,166.04,166.055,166.03,166.03,274500000.0
2008-06-10 18:23:00,166.04,166.085,166.0,166.02,389400000.0
2008-06-10 18:24:00,166.015,166.035,166.015,166.03,184900000.0
2008-06-10 18:25:00,166.025,166.03,165.99,166.005,283400000.0
2008-06-10 18:26:00,166.005,166.01,166.0,166.005,164000000.0
2008-06-10 18:27:00,166.005,166.005,165.96,165.985,327400000.0
2008-06-10 18:28:00,165.985,166.015,165.98,165.985,288600000.0
2008-06-10 18:29:00,165.985,165.995,165.98,165.995,259900000.0
2008-06-10 18:30:00,166.0,166.075,166.0,166.04,378500000.0
2008-06-10 18:31:00,166.045,166.065,166.02,166.025,317200000.0
2008-06-10 18:32:00,166.02,166.025,165.99,166.01,279600000.0
2008-06-10 18:33:00,166.005,166.03,165.98,165.995,313200000.0
2008-06-10 18:34:00,165.995,166.035,165.98,166.03,238500000.0
2008-06-10 18:35:00,166.03,166.045,166.01,166.025,273900000.0
2008-06-10 18:36:00,166.03,166.03,165.99,165.99,305400000.0
2008-06-10 18:37:00,165.99,166.0,165.99,166.0,186100000.0
2008-06-10 18:38:00,166.0,166.0,165.96,165.96,216000000.0
2008-06-10 18:39:00,165.965,165.97,165.96,165.965,262400000.0
2008-06-10 18:40:00,165.97,165.98,165.96,165.975,224100000.0
2008-06-10 18:41:00,165.97,165.97,165.96,165.96,86700000.0
2008-06-10 18:42:00,165.96,165.96,165.94,165.94,197600000.0
2008-06-10 18:43:00,165.94,165.95,165.94,165.95,95900000.0
2008-06-10 18:44:00,165.95,165.955,165.93,165.95,229000000.0
2008-06-10 18:45:00,165.95,165.96,165.94,165.945,142400000.0
2008-06-10 18:46:00,165.945,165.955,165.94,165.945,138400000.0
2008-06-10 18:47:00,165.95,165.96,165.94,165.94,192300000.0
2008-06-10 18:48:00,165.94,165.99,165.94,165.99,148500000.0
2008-06-10 18:49:00,165.99,165.995,165.955,165.975,207000000.0
2008-06-10 18:50:00,165.975,165.985,165.95,165.985,182600000.0
2008-06-10 18:51:00,165.98,166.0,165.97,165.985,237800000.0
2008-06-10 18:52:00,165.985,165.99,165.97,165.97,192300000.0
2008-06-10 18:53:00,165.975,165.985,165.95,165.96,230100000.0
2008-06-10 18:54:00,165.96,165.975,165.95,165.97,280800000.0
2008-06-10 18:55:00,165.97,166.025,165.96,166.01,243100000.0
2008-06-10 18:56:00,166.005,166.025,166.0,166.02,215800000.0
2008-06-10 18:57:00,166.015,166.03,166.005,166.01,271800000.0
2008-06-10 18:58:00,166.01,166.01,165.99,165.99,123700000.0
2008-06-10 18:59:00,165.99,166.005,165.925,165.93,345900000.0
2008-06-10 19:00:00,165.93,165.965,165.93,165.95,299900000.0
2008-06-10 19:01:00,165.955,165.965,165.955,165.965,92000000.0
2008-06-10 19:02:00,165.96,165.99,165.96,165.99,103400000.0
2008-06-10 19:03:00,165.985,166.0,165.94,165.955,237200000.0
2008-06-10 19:04:00,165.96,165.96,165.92,165.93,200500000.0
2008-06-10 19:05:00,165.92,165.965,165.92,165.95,236200000.0
2008-06-10 19:06:00,165.94,165.945,165.88,165.92,365100000.0
2008-06-10 19:07:00,165.92,165.935,165.92,165.93,165000000.0
2008-06-10 19:08:00,165.93,165.97,165.92,165.96,187500000.0
2008-06-10 19:09:00,165.96,165.98,165.94,165.945,223200000.0
2008-06-10 19:10:00,165.945,166.005,165.945,165.98,362700000.0
2008-06-10 19:11:00,165.97,165.98,165.935,165.975,416300000.0
2008-06-10 19:12:00,165.98,165.995,165.96,165.98,249000000.0
2008-06-10 19:13:00,165.99,166.02,165.95,165.96,188300000.0
2008-06-10 19:14:00,165.96,165.98,165.955,165.98,81100000.0
2008-06-10 19:15:00,165.98,165.98,165.95,165.965,142600000.0
2008-06-10 19:16:00,165.965,166.03,165.965,166.03,288100000.0
2008-06-10 19:17:00,166.03,166.035,166.0,166.015,125100000.0
2008-06-10 19:18:00,166.02,166.02,165.99,165.995,254600000.0
2008-06-10 19:19:00,165.995,166.03,165.99,166.0,234600000.0
2008-06-10 19:20:00,166.0,166.015,165.96,166.0,319500000.0
2008-06-10 19:21:00,166.005,166.02,165.995,166.015,155600000.0
2008-06-10 19:22:00,166.015,166.015,165.98,166.0,197800000.0
2008-06-10 19:23:00,166.0,166.005,165.98,165.99,158400000.0
2008-06-10 19:24:00,165.99,166.01,165.985,166.005,151300000.0
2008-06-10 19:25:00,166.01,166.025,166.005,166.025,206300000.0
2008-06-10 19:26:00,166.025,166.025,165.98,165.995,321800000.0
2008-06-10 19:27:00,165.995,166.015,165.985,165.99,232100000.0
2008-06-10 19:28:00,165.99,166.01,165.98,166.005,299400000.0
2008-06-10 19:29:00,166.0,166.035,165.975,166.035,237400000.0
2008-06-10 19:30:00,166.035,166.035,166.01,166.015,200300000.0
2008-06-10 19:31:00,166.02,166.03,166.0,166.0,217600000.0
2008-06-10 19:32:00,166.0,166.03,165.995,166.02,208900000.0
2008-06-10 19:33:00,166.02,166.035,166.01,166.035,228100000.0
2008-06-10 19:34:00,166.035,166.035,165.98,165.98,324200000.0
2008-06-10 19:35:00,165.98,165.995,165.96,165.96,137800000.0
2008-06-10 19:36:00,165.96,166.0,165.96,165.985,138700000.0
2008-06-10 19:37:00,165.985,166.01,165.97,165.97,248400000.0
2008-06-10 19:38:00,165.97,165.99,165.97,165.975,229100000.0
2008-06-10 19:39:00,165.975,165.995,165.97,165.975,226100000.0
2008-06-10 19:40:00,165.97,166.015,165.97,166.0,242400000.0
2008-06-10 19:41:00,166.0,166.01,165.98,166.01,273900000.0
2008-06-10 19:42:00,166.005,166.015,165.98,165.98,200500000.0
2008-06-10 19:43:00,165.98,165.995,165.975,165.995,153600000.0
2008-06-10 19:44:00,166.0,166.005,165.98,165.995,212100000.0
2008-06-10 19:45:00,166.0,166.035,165.99,166.035,218100000.0
2008-06-10 19:46:00,166.035,166.035,165.995,165.995,201800000.0
2008-06-10 19:47:00,165.995,166.01,165.98,165.98,177000000.0
2008-06-10 19:48:00,165.98,166.02,165.98,166.015,176200000.0
2008-06-10 19:49:00,166.02,166.025,165.99,166.005,210600000.0
2008-06-10 19:50:00,166.005,166.015,165.99,166.01,181200000.0
2008-06-10 19:51:00,166.01,166.02,165.97,165.985,193400000.0
2008-06-10 19:52:00,165.985,165.995,165.975,165.985,162700000.0
2008-06-10 19:53:00,165.985,165.995,165.955,165.975,277700000.0
2008-06-10 19:54:00,165.975,166.01,165.975,166.01,118100000.0
2008-06-10 19:55:00,166.01,166.025,165.99,165.995,251700000.0
2008-06-10 19:56:00,165.995,166.005,165.99,165.995,132500000.0
2008-06-10 19:57:00,166.0,166.0,165.95,165.96,354600000.0
2008-06-10 19:58:00,165.955,165.975,165.955,165.965,160100000.0
2008-06-10 19:59:00,165.965,165.97,165.95,165.955,131000000.0
2008-06-10 20:00:00,165.96,166.02,165.96,166.02,157900000.0
2008-06-10 20:01:00,166.02,166.02,165.96,165.995,245900000.0
2008-06-10 20:02:00,166.0,166.005,165.98,165.995,159600000.0
2008-06-10 20:03:00,165.995,166.015,165.95,166.0,254800000.0
2008-06-10 20:04:00,166.005,166.015,165.975,166.0,234200000.0
2008-06-10 20:05:00,166.0,166.005,165.965,165.965,140300000.0
2008-06-10 20:06:00,165.965,165.99,165.94,165.99,239800000.0
2008-06-10 20:07:00,165.985,166.0,165.95,165.975,266900000.0
2008-06-10 20:08:00,165.975,165.975,165.925,165.925,266400000.0
2008-06-10 20:09:00,165.93,165.99,165.925,165.96,285500000.0
2008-06-10 20:10:00,165.96,165.97,165.93,165.93,349800000.0
2008-06-10 20:11:00,165.93,165.93,165.87,165.875,148900000.0
2008-06-10 20:12:00,165.875,165.915,165.87,165.915,232700000.0
2008-06-10 20:13:00,165.91,165.91,165.895,165.905,194500000.0
2008-06-10 20:14:00,165.905,165.94,165.9,165.94,263100000.0
2008-06-10 20:15:00,165.94,165.945,165.93,165.94,83000000.0
2008-06-10 20:16:00,165.94,165.96,165.93,165.94,249200000.0
2008-06-10 20:17:00,165.945,165.965,165.94,165.955,255500000.0
2008-06-10 20:18:00,165.955,165.975,165.94,165.96,295700000.0
2008-06-10 20:19:00,165.965,165.985,165.95,165.955,192600000.0
2008-06-10 20:20:00,165.96,166.0,165.96,165.985,356200000.0
2008-06-10 20:21:00,165.98,166.0,165.96,165.96,269500000.0
2008-06-10 20:22:00,165.96,165.985,165.96,165.975,137100000.0
2008-06-10 20:23:00,165.975,165.995,165.975,165.985,107600000.0
2008-06-10 20:24:00,165.985,166.0,165.955,165.995,260900000.0
2008-06-10 20:25:00,165.995,166.0,165.97,165.975,233600000.0
2008-06-10 20:26:00,165.985,165.99,165.93,165.95,159900000.0
2008-06-10 20:27:00,165.95,165.975,165.935,165.96,259000000.0
2008-06-10 20:28:00,165.965,165.98,165.955,165.96,228900000.0
2008-06-10 20:29:00,165.965,165.99,165.95,165.97,117700000.0
2008-06-10 20:30:00,165.975,165.99,165.96,165.96,195800000.0
2008-06-10 20:31:00,165.96,165.96,165.92,165.94,193000000.0
2008-06-10 20:32:00,165.94,165.945,165.92,165.92,209900000.0
2008-06-10 20:33:00,165.92,165.925,165.91,165.92,83400000.0
2008-06-10 20:34:00,165.92,165.935,165.91,165.91,273800000.0
2008-06-10 20:35:00,165.91,165.93,165.91,165.93,291000000.0
2008-06-10 20:36:00,165.93,165.935,165.91,165.91,165800000.0
2008-06-10 20:37:00,165.91,165.935,165.91,165.91,224000000.0
2008-06-10 20:38:00,165.91,165.91,165.865,165.865,212400000.0
2008-06-10 20:39:00,165.865,165.9,165.865,165.89,302600000.0
2008-06-10 20:40:00,165.89,165.9,165.855,165.875,225900000.0
2008-06-10 20:41:00,165.875,165.905,165.87,165.895,169700000.0
2008-06-10 20:42:00,165.89,165.925,165.89,165.91,173300000.0
2008-06-10 20:43:00,165.91,165.915,165.895,165.9,146600000.0
2008-06-10 20:44:00,165.905,165.905,165.87,165.9,199500000.0
2008-06-10 20:45:00,165.895,165.905,165.89,165.895,122200000.0
2008-06-10 20:46:00,165.905,165.905,165.89,165.895,121600000.0
2008-06-10 20:47:00,165.9,165.9,165.875,165.885,232000000.0
2008-06-10 20:48:00,165.88,165.905,165.875,165.89,177900000.0
2008-06-10 20:49:00,165.89,165.905,165.89,165.895,109400000.0
2008-06-10 20:50:00,165.895,165.915,165.865,165.865,219300000.0
2008-06-10 20:51:00,165.865,165.905,165.865,165.87,257800000.0
2008-06-10 20:52:00,165.87,165.9,165.87,165.885,177100000.0
2008-06-10 20:53:00,165.885,165.89,165.85,165.865,148300000.0
2008-06-10 20:54:00,165.865,165.875,165.86,165.865,69900000.0
2008-06-10 20:55:00,165.87,165.895,165.865,165.88,241600000.0
2008-06-10 20:56:00,165.88,165.94,165.88,165.92,260900000.0
2008-06-10 20:57:00,165.92,165.92,165.88,165.88,226000000.0
2008-06-10 20:58:00,165.87,165.915,165.86,165.905,267100000.0
2008-06-10 20:59:00,165.905,165.93,165.875,165.925,286200000.0
2008-06-10 21:00:00,165.93,165.93,165.89,165.895,116900000.0
2008-06-10 21:01:00,165.895,165.925,165.895,165.92,155400000.0
2008-06-10 21:02:00,165.915,165.93,165.89,165.91,150400000.0
2008-06-10 21:03:00,165.9,165.905,165.89,165.89,153300000.0
2008-06-10 21:04:00,165.895,165.9,165.89,165.89,46700000.0
2008-06-10 21:05:00,165.89,165.905,165.89,165.905,23200000.0
2008-06-10 21:06:00,165.905,165.92,165.895,165.9,109000000.0
2008-06-10 21:07:00,165.9,165.905,165.89,165.89,116500000.0
2008-06-10 21:08:00,165.89,165.915,165.875,165.915,173700000.0
2008-06-10 21:09:00,165.91,165.93,165.89,165.9,187900000.0
2008-06-10 21:10:00,165.9,165.91,165.87,165.875,237100000.0
2008-06-10 21:11:00,165.88,165.91,165.87,165.87,244700000.0
2008-06-10 21:12:00,165.87,165.9,165.865,165.895,162800000.0
2008-06-10 21:13:00,165.89,165.92,165.88,165.92,90300000.0
2008-06-10 21:14:00,165.925,165.94,165.905,165.93,99300000.0
2008-06-10 21:15:00,165.925,165.925,165.89,165.915,129400000.0
2008-06-10 21:16:00,165.915,165.935,165.915,165.92,98500000.0
2008-06-10 21:17:00,165.925,165.935,165.92,165.92,60900000.0
2008-06-10 21:18:00,165.915,165.935,165.915,165.935,33400000.0
2008-06-10 21:19:00,165.935,165.935,165.9,165.905,48000000.0
2008-06-10 21:20:00,165.905,165.915,165.885,165.885,92100000.0
2008-06-10 21:21:00,165.885,165.885,165.87,165.88,133100000.0
2008-06-10 21:22:00,165.88,165.885,165.87,165.885,67600000.0
2008-06-10 21:23:00,165.885,165.91,165.87,165.895,154800000.0
2008-06-10 21:24:00,165.895,165.9,165.88,165.89,194800000.0
2008-06-10 21:25:00,165.89,165.9,165.885,165.9,63800000.0
2008-06-10 21:26:00,165.9,165.905,165.89,165.9,73300000.0
2008-06-10 21:27:00,165.905,165.91,165.9,165.91,36100000.0
2008-06-10 21:28:00,165.905,165.91,165.875,165.875,62400000.0
2008-06-10 21:29:00,165.88,165.88,165.875,165.875,39700000.0
2008-06-10 21:30:00,165.87,165.875,165.87,165.87,45600000.0
2008-06-10 21:31:00,165.87,165.885,165.87,165.875,67700000.0
2008-06-10 21:32:00,165.88,165.885,165.865,165.885,158000000.0
2008-06-10 21:33:00,165.88,165.885,165.88,165.88,78700000.0
2008-06-10 21:34:00,165.88,165.885,165.86,165.86,114000000.0
2008-06-10 21:35:00,165.865,165.885,165.86,165.88,89500000.0
2008-06-10 21:36:00,165.88,165.885,165.865,165.865,122000000.0
2008-06-10 21:37:00,165.865,165.885,165.865,165.88,61400000.0
2008-06-10 21:38:00,165.88,165.885,165.88,165.88,67800000.0
2008-06-10 21:39:00,165.88,165.885,165.84,165.85,75400000.0
2008-06-10 21:40:00,165.85,165.87,165.85,165.865,104600000.0
2008-06-10 21:41:00,165.86,165.86,165.825,165.83,162200000.0
2008-06-10 21:42:00,165.83,165.87,165.83,165.86,78900000.0
2008-06-10 21:43:00,165.86,165.865,165.85,165.855,57100000.0
2008-06-10 21:44:00,165.855,165.865,165.855,165.86,48000000.0
2008-06-10 21:45:00,165.86,165.9,165.86,165.885,208400000.0
2008-06-10 21:46:00,165.885,165.9,165.88,165.88,61900000.0
2008-06-10 21:47:00,165.88,165.925,165.88,165.92,103700000.0
2008-06-10 21:48:00,165.92,165.925,165.915,165.92,43000000.0
2008-06-10 21:49:00,165.92,165.93,165.92,165.92,36700000.0
2008-06-10 21:50:00,165.92,165.98,165.92,165.965,169000000.0
2008-06-10 21:51:00,165.965,165.97,165.94,165.96,99800000.0
2008-06-10 21:52:00,165.96,165.965,165.955,165.96,42800000.0
2008-06-10 21:53:00,165.96,166.005,165.96,165.995,106800000.0
2008-06-10 21:54:00,165.99,165.99,165.975,165.975,60100000.0
2008-06-10 21:55:00,165.975,165.995,165.975,165.98,150800000.0
2008-06-10 21:56:00,165.98,165.98,165.95,165.955,196300000.0
2008-06-10 21:57:00,165.955,165.96,165.955,165.955,64200000.0
2008-06-10 21:58:00,165.95,165.96,165.95,165.955,50500000.0
2008-06-10 21:59:00,165.95,165.96,165.94,165.94,87200000.0
2008-06-10 22:00:00,165.94,165.945,165.925,165.925,99100000.0
2008-06-10 22:01:00,165.925,165.935,165.925,165.935,42500000.0
2008-06-10 22:02:00,165.935,165.945,165.935,165.935,54200000.0
2008-06-10 22:03:00,165.93,165.945,165.92,165.94,92200000.0
2008-06-10 22:04:00,165.94,165.94,165.94,165.94,10100000.0
2008-06-10 22:05:00,165.945,165.96,165.945,165.96,19000000.0
2008-06-10 22:06:00,165.955,165.96,165.945,165.955,50100000.0
2008-06-10 22:07:00,165.955,165.96,165.95,165.96,61600000.0
2008-06-10 22:08:00,165.96,165.99,165.96,165.99,56200000.0
2008-06-10 22:09:00,165.985,166.01,165.98,166.01,70700000.0
2008-06-10 22:10:00,166.005,166.03,166.005,166.02,70700000.0
2008-06-10 22:11:00,166.025,166.025,166.0,166.0,27200000.0
2008-06-10 22:12:00,166.0,166.005,165.995,165.995,47700000.0
2008-06-10 22:13:00,165.99,166.005,165.99,166.005,38600000.0
2008-06-10 22:14:00,166.005,166.005,166.0,166.005,13400000.0
2008-06-10 22:15:00,166.005,166.01,166.005,166.005,23600000.0
2008-06-10 22:16:00,166.0,166.0,165.99,165.99,4000000.0
2008-06-10 22:17:00,165.99,166.015,165.99,166.015,67100000.0
2008-06-10 22:18:00,166.025,166.025,166.005,166.005,26100000.0
2008-06-10 22:19:00,166.0,166.0,166.0,166.0,13600000.0
2008-06-10 22:20:00,166.0,166.015,166.0,166.01,25900000.0
2008-06-10 22:21:00,166.01,166.02,166.0,166.01,52100000.0
2008-06-10 22:22:00,166.01,166.02,166.0,166.0,106200000.0
2008-06-10 22:23:00,166.0,166.0,166.0,166.0,58700000.0
2008-06-10 22:24:00,166.0,166.005,166.0,166.005,135300000.0
2008-06-10 22:25:00,166.01,166.03,166.01,166.025,144400000.0
2008-06-10 22:26:00,166.03,166.04,166.015,166.025,129000000.0
2008-06-10 22:27:00,166.025,166.025,166.02,166.025,93700000.0
2008-06-10 22:28:00,166.025,166.03,166.02,166.03,57900000.0
2008-06-10 22:29:00,166.03,166.035,166.02,166.035,105000000.0
2008-06-10 22:30:00,166.035,166.04,166.025,166.03,128400000.0
2008-06-10 22:31:00,166.03,166.04,166.025,166.03,70600000.0
2008-06-10 22:32:00,166.03,166.03,166.0,166.0,82400000.0
2008-06-10 22:33:00,166.0,166.02,166.0,166.005,65500000.0
2008-06-10 22:34:00,166.015,166.04,166.01,166.015,98000000.0
2008-06-10 22:35:00,166.015,166.035,166.01,166.035,158000000.0
2008-06-10 22:36:00,166.035,166.035,166.025,166.025,42700000.0
2008-06-10 22:37:00,166.02,166.025,166.0,166.02,175000000.0
2008-06-10 22:38:00,166.015,166.015,166.0,166.01,61000000.0
2008-06-10 22:39:00,166.01,166.02,166.005,166.01,88200000.0
2008-06-10 22:40:00,166.015,166.02,166.0,166.015,216000000.0
2008-06-10 22:41:00,166.015,166.03,166.015,166.03,67300000.0
2008-06-10 22:42:00,166.02,166.04,166.02,166.03,132000000.0
2008-06-10 22:43:00,166.03,166.035,166.02,166.03,132900000.0
2008-06-10 22:44:00,166.03,166.05,166.03,166.035,127900000.0
2008-06-10 22:45:00,166.04,166.065,166.03,166.055,264100000.0
2008-06-10 22:46:00,166.055,166.08,166.05,166.06,131900000.0
2008-06-10 22:47:00,166.06,166.075,166.06,166.075,102800000.0
2008-06-10 22:48:00,166.075,166.13,166.06,166.125,306400000.0
2008-06-10 22:49:00,166.12,166.13,166.1,166.125,121600000.0
2008-06-10 22:50:00,166.13,166.145,166.12,166.125,115600000.0
2008-06-10 22:51:00,166.125,166.125,166.07,166.1,153300000.0
2008-06-10 22:52:00,166.1,166.17,166.095,166.125,200700000.0
2008-06-10 22:54:00,166.11,166.12,166.1,166.11,199400000.0
2008-06-10 22:55:00,166.11,166.125,166.1,166.11,342100000.0
2008-06-10 22:56:00,166.11,166.165,166.11,166.15,206200000.0
2008-06-10 22:57:00,166.14,166.17,166.135,166.165,90900000.0
2008-06-10 22:58:00,166.16,166.175,166.145,166.165,207400000.0
2008-06-10 22:59:00,166.165,166.18,166.16,166.175,72200000.0
2008-06-10 23:00:00,166.18,166.18,166.13,166.13,19300000.0
2008-06-10 23:01:00,166.13,166.16,166.13,166.13,86600000.0
2008-06-10 23:02:00,166.13,166.14,166.13,166.14,32300000.0
2008-06-10 23:03:00,166.14,166.14,166.13,166.13,45800000.0
2008-06-10 23:04:00,166.13,166.13,166.12,166.12,11000000.0
2008-06-10 23:05:00,166.12,166.14,166.11,166.14,35300000.0
2008-06-10 23:06:00,166.135,166.14,166.135,166.135,8400000.0
2008-06-10 23:07:00,166.13,166.13,166.13,166.13,4300000.0
2008-06-10 23:08:00,166.14,166.14,166.135,166.14,5400000.0
2008-06-10 23:09:00,166.14,166.14,166.14,166.14,2500000.0
2008-06-10 23:10:00,166.14,166.14,166.14,166.14,7000000.0
2008-06-10 23:11:00,166.14,166.14,166.14,166.14,11200000.0
2008-06-10 23:12:00,166.135,166.135,166.135,166.135,3600000.0
2008-06-10 23:13:00,166.135,166.135,166.125,166.125,10800000.0
2008-06-10 23:14:00,166.13,166.135,166.125,166.125,42400000.0
2008-06-10 23:15:00,166.125,166.125,166.125,166.125,2700000.0
2008-06-10 23:16:00,166.125,166.13,166.11,166.13,17200000.0
2008-06-10 23:17:00,166.13,166.135,166.115,166.13,63300000.0
2008-06-10 23:18:00,166.13,166.13,166.105,166.125,70700000.0
2008-06-10 23:19:00,166.125,166.13,166.11,166.125,55000000.0
2008-06-10 23:20:00,166.13,166.145,166.11,166.12,98200000.0
2008-06-10 23:21:00,166.12,166.12,166.11,166.11,61700000.0
2008-06-10 23:22:00,166.11,166.12,165.98,166.09,65500000.0
2008-06-10 23:23:00,166.09,166.105,166.085,166.095,73800000.0
2008-06-10 23:24:00,166.095,166.1,166.08,166.1,97400000.0
2008-06-10 23:25:00,166.1,166.115,166.085,166.085,158300000.0
2008-06-10 23:26:00,166.09,166.1,166.09,166.095,86800000.0
2008-06-10 23:27:00,166.095,166.095,166.09,166.095,28300000.0
2008-06-10 23:28:00,166.095,166.095,166.09,166.09,48700000.0
2008-06-10 23:29:00,166.09,166.09,166.09,166.09,33200000.0
2008-06-10 23:30:00,166.09,166.09,166.09,166.09,2800000.0
2008-06-10 23:31:00,166.09,166.09,166.09,166.09,900000.0
2008-06-10 23:32:00,166.09,166.09,166.085,166.085,8100000.0
2008-06-10 23:33:00,166.085,166.09,166.085,166.09,7200000.0
2008-06-10 23:34:00,166.09,166.09,166.09,166.09,5400000.0
2008-06-10 23:35:00,166.09,166.09,166.08,166.08,28800000.0
2008-06-10 23:36:00,166.08,166.085,166.08,166.08,183000000.0
2008-06-10 23:37:00,166.08,166.09,166.08,166.08,144900000.0
2008-06-10 23:38:00,166.08,166.09,166.08,166.08,326800000.0
2008-06-10 23:39:00,166.08,166.08,166.05,166.05,187200000.0
2008-06-10 23:40:00,166.05,166.05,166.01,166.03,122600000.0
2008-06-10 23:41:00,166.03,166.04,166.0,166.01,267800000.0
2008-06-10 23:42:00,166.0,166.01,165.96,165.96,453300000.0
2008-06-10 23:43:00,165.96,165.97,165.95,165.96,85800000.0
2008-06-10 23:44:00,165.95,165.95,165.95,165.95,23200000.0
2008-06-10 23:45:00,165.95,165.95,165.95,165.95,69900000.0
2008-06-10 23:46:00,165.95,165.95,165.95,165.95,185100000.0
2008-06-10 23:47:00,165.95,165.95,165.95,165.95,40600000.0
2008-06-10 23:48:00,165.95,165.95,165.95,165.95,21600000.0
2008-06-10 23:49:00,165.95,165.96,165.95,165.96,14400000.0
2008-06-10 23:50:00,165.95,165.96,165.95,165.95,26800000.0
2008-06-10 23:51:00,165.95,165.95,165.95,165.95,12400000.0
2008-06-10 23:52:00,165.96,165.96,165.95,165.96,80200000.0
2008-06-10 23:53:00,165.95,165.96,165.95,165.95,17800000.0
2008-06-10 23:54:00,165.95,165.95,165.95,165.95,2400000.0
2008-06-10 23:55:00,165.95,165.96,165.95,165.96,20800000.0
2008-06-10 23:56:00,165.95,165.96,165.95,165.95,20800000.0
2008-06-10 23:57:00,165.96,165.96,165.95,165.95,13800000.0
2008-06-10 23:58:00,165.95,165.95,165.93,165.95,33800000.0
2008-06-10 23:59:00,165.95,165.95,165.95,165.95,5100000.0
2008-06-11 00:00:00,165.95,165.95,165.93,165.95,10300000.0
2008-06-11 00:01:00,165.95,165.95,165.95,165.95,26600000.0
2008-06-11 00:02:00,165.95,165.96,165.95,165.96,8800000.0
2008-06-11 00:03:00,165.96,165.98,165.95,165.97,134400000.0
2008-06-11 00:04:00,165.96,165.97,165.945,165.96,18000000.0
2008-06-11 00:06:00,165.96,165.96,165.95,165.95,15100000.0
2008-06-11 00:07:00,165.95,165.96,165.95,165.96,47100001.0
2008-06-11 00:08:00,165.96,165.96,165.95,165.95,39100000.0
2008-06-11 00:09:00,165.95,165.96,165.95,165.95,88800000.0
2008-06-11 00:10:00,165.95,165.95,165.95,165.95,54100000.0
2008-06-11 00:11:00,165.95,165.95,165.95,165.95,107200000.0
2008-06-11 00:12:00,165.95,165.95,165.94,165.95,110700000.0
2008-06-11 00:13:00,165.95,165.95,165.95,165.95,33900000.0
2008-06-11 00:14:00,165.95,165.95,165.95,165.95,11600000.0
2008-06-11 00:15:00,165.95,165.95,165.95,165.95,41300000.0
2008-06-11 00:16:00,165.95,165.95,165.94,165.94,85000000.0
2008-06-11 00:17:00,165.94,165.94,165.94,165.94,105300000.0
2008-06-11 00:18:00,165.94,165.94,165.94,165.94,10800000.0
2008-06-11 00:19:00,165.93,165.93,165.93,165.93,3600000.0
2008-06-11 00:20:00,165.94,165.94,165.94,165.94,3600000.0
2008-06-11 00:21:00,165.94,165.96,165.94,165.94,16400000.0
2008-06-11 00:22:00,165.95,165.96,165.95,165.95,39100000.0
2008-06-11 00:23:00,165.95,165.96,165.93,165.93,87600000.0
2008-06-11 00:24:00,165.93,165.94,165.93,165.94,13700000.0
2008-06-11 00:25:00,165.93,165.95,165.93,165.93,56700000.0
2008-06-11 00:26:00,165.93,165.96,165.93,165.96,107700000.0
2008-06-11 00:27:00,165.95,165.95,165.92,165.92,77500000.0
2008-06-11 00:28:00,165.92,165.93,165.92,165.93,62400000.0
2008-06-11 00:29:00,165.93,165.93,165.92,165.93,14100000.0
2008-06-11 00:30:00,165.93,165.93,165.92,165.92,71800000.0
2008-06-11 00:32:00,165.93,165.93,165.93,165.93,71800000.0
2008-06-11 00:33:00,165.92,165.93,165.92,165.92,71800000.0
2008-06-11 00:34:00,165.92,165.93,165.92,165.92,133000000.0
2008-06-11 00:35:00,165.92,165.93,165.92,165.93,24200000.0
2008-06-11 00:36:00,165.93,165.93,165.93,165.93,10700000.0
2008-06-11 00:37:00,165.93,165.93,165.92,165.92,47800000.0
2008-06-11 00:38:00,165.92,165.93,165.92,165.93,135800000.0
2008-06-11 00:39:00,165.93,165.935,165.93,165.93,53900000.0
2008-06-11 00:40:00,165.93,165.93,165.93,165.93,13900000.0
2008-06-11 00:41:00,165.93,165.93,165.93,165.93,6400000.0
2008-06-11 00:42:00,165.93,165.93,165.93,165.93,14600000.0
2008-06-11 00:43:00,165.93,165.93,165.93,165.93,19500000.0
2008-06-11 00:44:00,165.93,165.93,165.93,165.93,28900000.0
2008-06-11 00:45:00,165.93,165.93,165.93,165.93,5600000.0
2008-06-11 00:46:00,165.92,165.92,165.92,165.92,600000.0
2008-06-11 00:47:00,165.92,165.93,165.92,165.93,15900000.0
2008-06-11 00:48:00,165.93,165.93,165.93,165.93,59900000.0
2008-06-11 00:49:00,165.93,165.93,165.93,165.93,12600000.0
2008-06-11 00:50:00,165.93,165.935,165.93,165.93,90500000.0
2008-06-11 00:51:00,165.93,165.93,165.93,165.93,9100000.0
2008-06-11 00:52:00,165.93,165.93,165.93,165.93,9500000.0
2008-06-11 00:53:00,165.93,165.96,165.93,165.93,45700000.0
2008-06-11 00:54:00,165.93,165.93,165.93,165.93,10500000.0
2008-06-11 00:55:00,165.93,165.935,165.93,165.93,209300000.0
2008-06-11 00:56:00,165.93,165.95,165.93,165.94,112700000.0
2008-06-11 00:57:00,165.94,165.95,165.94,165.95,17600000.0
2008-06-11 00:58:00,165.95,165.95,165.94,165.95,73900000.0
2008-06-11 00:59:00,165.95,165.97,165.95,165.96,33500000.0
2008-06-11 01:00:00,165.97,165.97,165.95,165.95,112600000.0
2008-06-11 01:01:00,165.95,165.95,165.94,165.94,149100000.0
2008-06-11 01:02:00,165.94,165.96,165.94,165.955,68700000.0
2008-06-11 01:03:00,165.955,165.97,165.955,165.96,76200000.0
2008-06-11 01:04:00,165.96,165.96,165.95,165.96,52300000.0
2008-06-11 01:05:00,165.96,165.96,165.96,165.96,5400000.0
2008-06-11 01:06:00,165.96,165.97,165.94,165.97,284100000.0
2008-06-11 01:07:00,165.965,165.99,165.965,165.99,83800000.0
2008-06-11 01:08:00,165.99,166.0,165.99,166.0,69800000.0
2008-06-11 01:09:00,166.0,166.01,165.98,165.98,244800001.0
2008-06-11 01:10:00,165.98,165.99,165.98,165.99,138300000.0
2008-06-11 01:11:00,165.99,165.99,165.965,165.98,25900000.0
2008-06-11 01:12:00,165.965,165.98,165.965,165.98,5500000.0
2008-06-11 01:13:00,165.98,165.99,165.98,165.99,24900000.0
2008-06-11 01:14:00,165.99,165.99,165.99,165.99,26100000.0
2008-06-11 01:15:00,165.99,166.04,165.98,166.03,63900000.0
2008-06-11 01:16:00,166.03,166.03,165.995,166.02,162100000.0
2008-06-11 01:17:00,166.03,166.08,166.02,166.07,197300000.0
2008-06-11 01:18:00,166.08,166.11,166.07,166.07,175899999.0
2008-06-11 01:19:00,166.08,166.11,166.08,166.1,150300000.0
2008-06-11 01:20:00,166.1,166.11,166.08,166.1,59500000.0
2008-06-11 01:21:00,166.1,166.1,166.075,166.1,158200000.0
2008-06-11 01:22:00,166.1,166.15,166.1,166.13,392900000.0
2008-06-11 01:23:00,166.14,166.15,166.09,166.1,237600000.0
2008-06-11 01:24:00,166.1,166.13,166.095,166.12,368200000.0
2008-06-11 01:25:00,166.12,166.15,166.11,166.15,240500000.0
2008-06-11 01:26:00,166.15,166.2,166.15,166.17,269800000.0
2008-06-11 01:27:00,166.17,166.19,166.13,166.13,252800000.0
2008-06-11 01:28:00,166.15,166.15,166.13,166.13,57300000.0
2008-06-11 01:29:00,166.15,166.15,166.13,166.13,87600000.0
2008-06-11 01:30:00,166.13,166.15,166.105,166.105,93300000.0
2008-06-11 01:31:00,166.105,166.13,166.085,166.11,177800001.0
2008-06-11 01:32:00,166.11,166.15,166.11,166.125,303900000.0
2008-06-11 01:33:00,166.125,166.13,166.1,166.13,82900000.0
2008-06-11 01:34:00,166.13,166.16,166.12,166.16,137400000.0
2008-06-11 01:35:00,166.16,166.16,166.15,166.15,126200000.0
2008-06-11 01:36:00,166.16,166.16,166.1,166.12,140200000.0
2008-06-11 01:37:00,166.12,166.12,166.07,166.08,151000000.0
2008-06-11 01:38:00,166.08,166.09,166.07,166.08,23200000.0
2008-06-11 01:39:00,166.09,166.09,166.07,166.07,60000000.0
2008-06-11 01:40:00,166.07,166.07,166.03,166.04,235500000.0
2008-06-11 01:41:00,166.04,166.09,166.035,166.09,152500000.0
2008-06-11 01:42:00,166.09,166.1,166.09,166.1,117200000.0
2008-06-11 01:43:00,166.1,166.1,166.1,166.1,18400000.0
2008-06-11 01:44:00,166.1,166.1,166.1,166.1,34800000.0
2008-06-11 01:45:00,166.1,166.1,166.08,166.08,170200000.0
2008-06-11 01:46:00,166.08,166.08,166.03,166.06,104500000.0
2008-06-11 01:47:00,166.035,166.05,166.035,166.04,44800000.0
2008-06-11 01:48:00,166.04,166.04,165.99,166.0,53200000.0
2008-06-11 01:49:00,166.0,166.01,165.99,165.995,197700000.0
2008-06-11 01:50:00,165.995,166.0,165.94,165.94,358400000.0
2008-06-11 01:51:00,165.94,165.97,165.94,165.96,294900000.0
2008-06-11 01:52:00,165.96,165.99,165.96,165.97,54400000.0
2008-06-11 01:53:00,165.97,166.0,165.95,165.95,128800000.0
2008-06-11 01:54:00,165.95,165.95,165.92,165.945,116400000.0
2008-06-11 01:55:00,165.945,165.99,165.925,165.99,226500000.0
2008-06-11 01:56:00,166.0,166.02,165.99,165.99,240900000.0
2008-06-11 01:57:00,165.99,165.99,165.98,165.98,20400000.0
2008-06-11 01:58:00,165.975,165.99,165.97,165.97,62100000.0
2008-06-11 01:59:00,165.99,165.99,165.94,165.94,147600000.0
2008-06-11 02:00:00,165.94,165.94,165.93,165.93,146200000.0
2008-06-11 02:01:00,165.93,165.955,165.93,165.95,198800000.0
2008-06-11 02:02:00,165.94,165.98,165.94,165.97,209800000.0
2008-06-11 02:03:00,165.97,165.97,165.95,165.95,33100000.0
2008-06-11 02:04:00,165.95,165.97,165.95,165.95,255300000.0
2008-06-11 02:05:00,165.95,165.95,165.95,165.95,83100000.0
2008-06-11 02:06:00,165.95,165.99,165.95,165.98,350800000.0
2008-06-11 02:07:00,165.98,165.98,165.96,165.97,205200001.0
2008-06-11 02:08:00,165.97,166.04,165.97,166.02,208800000.0
2008-06-11 02:09:00,166.02,166.02,166.02,166.02,20500000.0
2008-06-11 02:10:00,166.02,166.02,166.01,166.02,97600000.0
2008-06-11 02:11:00,166.02,166.02,165.965,165.965,226300000.0
2008-06-11 02:12:00,165.97,166.0,165.97,165.98,90399999.0
2008-06-11 02:13:00,166.0,166.0,166.0,166.0,2800000.0
2008-06-11 02:14:00,166.0,166.02,165.995,166.01,209400000.0
2008-06-11 02:15:00,166.01,166.025,166.01,166.01,144100000.0
2008-06-11 02:16:00,166.01,166.02,165.94,165.955,357000000.0
2008-06-11 02:17:00,165.955,165.955,165.9,165.93,584200000.0
2008-06-11 02:18:00,165.93,165.94,165.91,165.91,310800000.0
2008-06-11 02:19:00,165.91,165.92,165.91,165.92,157700000.0
2008-06-11 02:20:00,165.92,165.94,165.91,165.92,92900000.0
2008-06-11 02:21:00,165.92,165.93,165.92,165.93,36800000.0
2008-06-11 02:22:00,165.93,165.94,165.93,165.93,76700000.0
2008-06-11 02:23:00,165.93,165.96,165.93,165.955,90200000.0
2008-06-11 02:24:00,165.955,166.0,165.95,166.0,162000000.0
2008-06-11 02:25:00,166.0,166.01,166.0,166.0,507000000.0
2008-06-11 02:26:00,166.0,166.01,165.99,166.0,299700000.0
2008-06-11 02:27:00,166.0,166.0,165.99,165.99,200300000.0
2008-06-11 02:28:00,165.99,166.005,165.99,166.0,140900000.0
2008-06-11 02:29:00,166.0,166.0,165.98,165.98,165400000.0
2008-06-11 02:30:00,165.98,165.99,165.97,165.98,81600000.0
2008-06-11 02:31:00,165.98,166.0,165.98,166.0,139300000.0
2008-06-11 02:32:00,166.0,166.0,166.0,166.0,87800000.0
2008-06-11 02:33:00,166.0,166.03,166.0,166.03,198400000.0
2008-06-11 02:34:00,166.03,166.05,166.02,166.05,166800000.0
2008-06-11 02:35:00,166.05,166.06,166.04,166.06,223100000.0
2008-06-11 02:36:00,166.06,166.1,166.04,166.1,370700000.0
2008-06-11 02:37:00,166.09,166.09,166.08,166.09,266100000.0
2008-06-11 02:38:00,166.09,166.09,166.08,166.08,52200000.0
2008-06-11 02:39:00,166.08,166.13,166.08,166.13,157600000.0
2008-06-11 02:40:00,166.13,166.13,166.12,166.12,186200000.0
2008-06-11 02:41:00,166.12,166.14,166.12,166.14,159300000.0
2008-06-11 02:42:00,166.14,166.16,166.12,166.12,158400000.0
2008-06-11 02:43:00,166.12,166.14,166.11,166.11,124700000.0
2008-06-11 02:44:00,166.11,166.11,166.095,166.1,186600000.0
2008-06-11 02:45:00,166.1,166.1,166.09,166.09,86400000.0
2008-06-11 02:46:00,166.09,166.11,166.09,166.11,295300001.0
2008-06-11 02:47:00,166.11,166.11,166.1,166.1,166500000.0
2008-06-11 02:48:00,166.1,166.13,166.1,166.11,160200000.0
2008-06-11 02:49:00,166.11,166.13,166.11,166.12,180500000.0
2008-06-11 02:50:00,166.12,166.14,166.12,166.12,177699999.0
2008-06-11 02:51:00,166.12,166.16,166.12,166.16,92500000.0
2008-06-11 02:52:00,166.16,166.17,166.11,166.13,194300000.0
2008-06-11 02:53:00,166.13,166.13,166.115,166.115,132400000.0
2008-06-11 02:54:00,166.115,166.115,166.1,166.1,139400000.0
2008-06-11 02:55:00,166.1,166.14,166.1,166.12,214800000.0
2008-06-11 02:56:00,166.12,166.13,166.1,166.11,133600000.0
2008-06-11 02:57:00,166.12,166.14,166.09,166.14,112600000.0
2008-06-11 02:58:00,166.14,166.14,166.125,166.14,130200000.0
2008-06-11 02:59:00,166.14,166.17,166.14,166.16,180200000.0
2008-06-11 03:00:00,166.16,166.16,166.15,166.15,159600000.0
2008-06-11 03:01:00,166.15,166.16,166.15,166.16,54800000.0
2008-06-11 03:02:00,166.16,166.21,166.16,166.2,561900000.0
2008-06-11 03:03:00,166.2,166.25,166.2,166.24,314100000.0
2008-06-11 03:04:00,166.24,166.28,166.23,166.25,286800000.0
2008-06-11 03:05:00,166.25,166.25,166.2,166.22,63100000.0
2008-06-11 03:06:00,166.2,166.24,166.195,166.23,322200000.0
2008-06-11 03:07:00,166.23,166.23,166.21,166.23,186300000.0
2008-06-11 03:08:00,166.23,166.27,166.225,166.26,305300001.0
2008-06-11 03:09:00,166.26,166.26,166.23,166.26,119900000.0
2008-06-11 03:10:00,166.26,166.3,166.26,166.3,137500000.0
2008-06-11 03:11:00,166.31,166.31,166.26,166.27,152900000.0
2008-06-11 03:12:00,166.28,166.28,166.26,166.27,73900000.0
2008-06-11 03:13:00,166.26,166.26,166.215,166.23,203600000.0
2008-06-11 03:14:00,166.23,166.23,166.215,166.215,262700000.0
2008-06-11 03:15:00,166.215,166.23,166.21,166.225,436200000.0
2008-06-11 03:16:00,166.23,166.25,166.22,166.24,421500000.0
2008-06-11 03:17:00,166.24,166.265,166.22,166.25,217200000.0
2008-06-11 03:18:00,166.25,166.25,166.23,166.25,147600000.0
2008-06-11 03:19:00,166.25,166.26,166.245,166.26,177400000.0
2008-06-11 03:20:00,166.25,166.27,166.25,166.255,219300000.0
2008-06-11 03:21:00,166.24,166.26,166.235,166.235,229200000.0
2008-06-11 03:22:00,166.245,166.26,166.235,166.235,142900000.0
2008-06-11 03:23:00,166.235,166.25,166.23,166.24,81600000.0
2008-06-11 03:24:00,166.25,166.25,166.23,166.23,27800000.0
2008-06-11 03:25:00,166.25,166.25,166.25,166.25,1200000.0
2008-06-11 03:26:00,166.25,166.25,166.23,166.24,15400000.0
2008-06-11 03:27:00,166.25,166.28,166.25,166.27,99000000.0
2008-06-11 03:28:00,166.265,166.28,166.26,166.26,104900000.0
2008-06-11 03:29:00,166.26,166.27,166.25,166.27,98200000.0
2008-06-11 03:30:00,166.27,166.27,166.26,166.27,60500000.0
2008-06-11 03:31:00,166.27,166.27,166.26,166.26,51000000.0
2008-06-11 03:32:00,166.26,166.27,166.26,166.26,241600000.0
2008-06-11 03:33:00,166.26,166.28,166.24,166.28,218700000.0
2008-06-11 03:34:00,166.28,166.3,166.28,166.29,251800000.0
2008-06-11 03:35:00,166.29,166.3,166.28,166.29,236800000.0
2008-06-11 03:36:00,166.29,166.29,166.275,166.28,31100000.0
2008-06-11 03:37:00,166.29,166.29,166.275,166.275,21500000.0
2008-06-11 03:38:00,166.275,166.29,166.275,166.28,46900000.0
2008-06-11 03:39:00,166.29,166.29,166.265,166.265,222300000.0
2008-06-11 03:40:00,166.265,166.275,166.265,166.27,71300000.0
2008-06-11 03:41:00,166.27,166.275,166.26,166.265,139900000.0
2008-06-11 03:42:00,166.265,166.27,166.26,166.26,92900000.0
2008-06-11 03:43:00,166.27,166.27,166.26,166.26,25300000.0
2008-06-11 03:44:00,166.255,166.265,166.255,166.265,81200000.0
2008-06-11 03:45:00,166.27,166.27,166.255,166.26,44700000.0
2008-06-11 03:46:00,166.26,166.27,166.245,166.25,39300000.0
2008-06-11 03:47:00,166.245,166.25,166.24,166.24,23300000.0
2008-06-11 03:48:00,166.24,166.24,166.21,166.21,43800000.0
2008-06-11 03:49:00,166.21,166.22,166.175,166.175,321600000.0
2008-06-11 03:50:00,166.175,166.23,166.165,166.22,328100000.0
2008-06-11 03:51:00,166.22,166.23,166.21,166.21,83900000.0
2008-06-11 03:52:00,166.22,166.22,166.21,166.21,31400000.0
2008-06-11 03:53:00,166.22,166.22,166.21,166.21,84500000.0
2008-06-11 03:54:00,166.21,166.23,166.21,166.21,177000000.0
2008-06-11 03:55:00,166.215,166.24,166.215,166.23,162299999.0
2008-06-11 03:56:00,166.23,166.24,166.23,166.24,51899999.0
2008-06-11 03:57:00,166.24,166.25,166.24,166.24,47400000.0
2008-06-11 03:58:00,166.24,166.24,166.225,166.225,72900000.0
2008-06-11 03:59:00,166.225,166.23,166.225,166.225,37300000.0
2008-06-11 04:00:00,166.225,166.24,166.225,166.24,69900000.0
2008-06-11 04:01:00,166.24,166.24,166.23,166.23,43500000.0
2008-06-11 04:02:00,166.23,166.23,166.225,166.23,27300000.0
2008-06-11 04:03:00,166.23,166.24,166.225,166.23,73100000.0
2008-06-11 04:04:00,166.23,166.26,166.225,166.26,91000000.0
2008-06-11 04:05:00,166.26,166.26,166.23,166.23,307200000.0
2008-06-11 04:06:00,166.23,166.23,166.2,166.2,126500000.0
2008-06-11 04:07:00,166.2,166.2,166.175,166.2,123800000.0
2008-06-11 04:08:00,166.2,166.21,166.19,166.2,192400000.0
2008-06-11 04:09:00,166.2,166.21,166.19,166.21,178900000.0
2008-06-11 04:10:00,166.2,166.21,166.2,166.21,91800000.0
2008-06-11 04:11:00,166.21,166.23,166.21,166.225,194300000.0
2008-06-11 04:12:00,166.225,166.225,166.22,166.22,67200000.0
2008-06-11 04:13:00,166.22,166.23,166.22,166.225,112300000.0
2008-06-11 04:14:00,166.225,166.24,166.22,166.235,220500000.0
2008-06-11 04:15:00,166.24,166.27,166.23,166.26,193000000.0
2008-06-11 04:16:00,166.26,166.28,166.26,166.27,81800000.0
2008-06-11 04:17:00,166.27,166.27,166.24,166.245,163600000.0
2008-06-11 04:18:00,166.245,166.25,166.24,166.24,55700000.0
2008-06-11 04:19:00,166.24,166.24,166.23,166.23,91100000.0
2008-06-11 04:20:00,166.23,166.23,166.23,166.23,53700000.0
2008-06-11 04:21:00,166.23,166.23,166.23,166.23,23200000.0
2008-06-11 04:22:00,166.23,166.23,166.21,166.22,90400000.0
2008-06-11 04:23:00,166.22,166.22,166.22,166.22,19100000.0
2008-06-11 04:24:00,166.22,166.22,166.22,166.22,47600000.0
2008-06-11 04:25:00,166.22,166.22,166.19,166.19,54900000.0
2008-06-11 04:26:00,166.195,166.21,166.195,166.195,53700000.0
2008-06-11 04:27:00,166.195,166.2,166.16,166.19,162900000.0
2008-06-11 04:28:00,166.19,166.21,166.19,166.2,221700001.0
2008-06-11 04:29:00,166.2,166.21,166.17,166.195,128800000.0
2008-06-11 04:30:00,166.195,166.21,166.195,166.2,92400000.0
2008-06-11 04:31:00,166.2,166.22,166.19,166.21,144200000.0
2008-06-11 04:32:00,166.21,166.22,166.21,166.22,96300000.0
2008-06-11 04:33:00,166.22,166.22,166.19,166.2,234800000.0
2008-06-11 04:34:00,166.2,166.2,166.19,166.2,113600000.0
2008-06-11 04:35:00,166.2,166.21,166.2,166.21,50400000.0
2008-06-11 04:36:00,166.21,166.21,166.195,166.195,102000000.0
2008-06-11 04:37:00,166.195,166.24,166.18,166.22,272400000.0
2008-06-11 04:38:00,166.22,166.22,166.2,166.2,109000000.0
2008-06-11 04:39:00,166.2,166.22,166.2,166.21,115500000.0
2008-06-11 04:40:00,166.21,166.22,166.205,166.22,145500000.0
2008-06-11 04:41:00,166.21,166.22,166.19,166.19,138500000.0
2008-06-11 04:42:00,166.19,166.21,166.19,166.2,49600000.0
2008-06-11 04:43:00,166.2,166.2,166.19,166.2,161800000.0
2008-06-11 04:44:00,166.2,166.21,166.2,166.21,264600000.0
2008-06-11 04:45:00,166.21,166.22,166.2,166.21,185900000.0
2008-06-11 04:46:00,166.21,166.22,166.21,166.22,25000000.0
2008-06-11 04:47:00,166.21,166.22,166.21,166.22,12300000.0
2008-06-11 04:48:00,166.22,166.22,166.21,166.22,25100000.0
2008-06-11 04:49:00,166.21,166.21,166.21,166.21,2800000.0
2008-06-11 04:50:00,166.21,166.23,166.21,166.22,54600000.0
2008-06-11 04:51:00,166.22,166.25,166.22,166.24,63500000.0
2008-06-11 04:52:00,166.24,166.25,166.22,166.22,183000001.0
2008-06-11 04:53:00,166.23,166.23,166.21,166.21,156200000.0
2008-06-11 04:54:00,166.21,166.22,166.18,166.18,133300000.0
2008-06-11 04:55:00,166.18,166.19,166.18,166.18,37900000.0
2008-06-11 04:56:00,166.18,166.18,166.18,166.18,43800000.0
2008-06-11 04:57:00,166.18,166.18,166.18,166.18,3200000.0
2008-06-11 04:58:00,166.18,166.18,166.17,166.175,99199999.0
2008-06-11 04:59:00,166.175,166.205,166.17,166.19,126300000.0
2008-06-11 05:00:00,166.19,166.22,166.19,166.22,121300000.0
2008-06-11 05:01:00,166.22,166.23,166.21,166.22,143900000.0
2008-06-11 05:02:00,166.225,166.23,166.22,166.22,63100000.0
2008-06-11 05:03:00,166.22,166.22,166.21,166.21,128300000.0
2008-06-11 05:04:00,166.21,166.21,166.21,166.21,47100000.0
2008-06-11 05:05:00,166.21,166.21,166.2,166.21,34700000.0
2008-06-11 05:06:00,166.21,166.21,166.2,166.21,41400000.0
2008-06-11 05:07:00,166.2,166.2,166.18,166.18,35800000.0
2008-06-11 05:08:00,166.2,166.2,166.18,166.18,29400000.0
2008-06-11 05:09:00,166.2,166.21,166.2,166.2,62000000.0
2008-06-11 05:10:00,166.205,166.21,166.18,166.2,72200000.0
2008-06-11 05:11:00,166.2,166.2,166.2,166.2,900000.0
2008-06-11 05:12:00,166.2,166.2,166.18,166.18,31500000.0
2008-06-11 05:13:00,166.18,166.18,166.18,166.18,9000000.0
2008-06-11 05:14:00,166.18,166.2,166.18,166.2,34900000.0
2008-06-11 05:15:00,166.2,166.2,166.17,166.2,16100000.0
2008-06-11 05:16:00,166.2,166.21,166.2,166.2,29500000.0
2008-06-11 05:17:00,166.2,166.2,166.2,166.2,22700000.0
2008-06-11 05:18:00,166.2,166.2,166.19,166.2,54200000.0
2008-06-11 05:19:00,166.18,166.2,166.18,166.19,58800000.0
2008-06-11 05:20:00,166.19,166.2,166.18,166.2,11800000.0
2008-06-11 05:21:00,166.2,166.2,166.18,166.18,5600000.0
2008-06-11 05:22:00,166.175,166.19,166.17,166.18,301000000.0
2008-06-11 05:23:00,166.18,166.19,166.18,166.19,170900000.0
2008-06-11 05:24:00,166.19,166.19,166.17,166.17,291800000.0
2008-06-11 05:25:00,166.17,166.19,166.17,166.19,27200000.0
2008-06-11 05:26:00,166.19,166.2,166.18,166.195,293400000.0
2008-06-11 05:27:00,166.195,166.2,166.19,166.195,63400000.0
2008-06-11 05:28:00,166.2,166.22,166.195,166.2,107600000.0
2008-06-11 05:29:00,166.2,166.23,166.19,166.23,180000000.0
2008-06-11 05:30:00,166.23,166.26,166.225,166.24,119200000.0
2008-06-11 05:31:00,166.24,166.24,166.23,166.23,47700000.0
2008-06-11 05:32:00,166.24,166.24,166.22,166.23,9600000.0
2008-06-11 05:33:00,166.23,166.24,166.23,166.235,52700000.0
2008-06-11 05:34:00,166.235,166.235,166.235,166.235,12600000.0
2008-06-11 05:35:00,166.235,166.24,166.235,166.235,11700000.0
2008-06-11 05:36:00,166.235,166.235,166.235,166.235,1800000.0
2008-06-11 05:37:00,166.22,166.235,166.22,166.235,11600000.0
2008-06-11 05:38:00,166.235,166.26,166.235,166.25,115700000.0
2008-06-11 05:39:00,166.24,166.24,166.225,166.225,25700000.0
2008-06-11 05:40:00,166.225,166.23,166.22,166.22,155200000.0
2008-06-11 05:41:00,166.22,166.23,166.22,166.22,90300000.0
2008-06-11 05:42:00,166.22,166.22,166.21,166.22,35000000.0
2008-06-11 05:43:00,166.22,166.22,166.21,166.22,39900000.0
2008-06-11 05:44:00,166.22,166.22,166.21,166.21,12800000.0
2008-06-11 05:46:00,166.21,166.22,166.21,166.22,43600000.0
2008-06-11 05:47:00,166.22,166.22,166.205,166.21,83800000.0
2008-06-11 05:48:00,166.22,166.22,166.22,166.22,4200000.0
2008-06-11 05:49:00,166.22,166.22,166.21,166.22,27100000.0
2008-06-11 05:50:00,166.22,166.23,166.22,166.23,187400000.0
2008-06-11 05:51:00,166.23,166.23,166.22,166.22,53200000.0
2008-06-11 05:52:00,166.22,166.24,166.22,166.23,115700000.0
2008-06-11 05:53:00,166.22,166.23,166.22,166.23,35700000.0
2008-06-11 05:54:00,166.23,166.23,166.21,166.215,30900000.0
2008-06-11 05:55:00,166.21,166.23,166.21,166.23,64700000.0
2008-06-11 05:56:00,166.225,166.25,166.215,166.25,183100000.0
2008-06-11 05:57:00,166.245,166.27,166.23,166.27,69900000.0
2008-06-11 05:58:00,166.27,166.27,166.23,166.25,305000000.0
2008-06-11 05:59:00,166.23,166.25,166.23,166.23,81800000.0
2008-06-11 06:00:00,166.23,166.29,166.23,166.29,133200000.0
2008-06-11 06:01:00,166.285,166.31,166.27,166.28,259700000.0
2008-06-11 06:02:00,166.28,166.3,166.28,166.29,122600000.0
2008-06-11 06:03:00,166.285,166.29,166.28,166.28,66800000.0
2008-06-11 06:04:00,166.28,166.29,166.27,166.27,76400000.0
2008-06-11 06:05:00,166.265,166.28,166.26,166.26,35900000.0
2008-06-11 06:06:00,166.26,166.27,166.25,166.265,88200000.0
2008-06-11 06:07:00,166.265,166.265,166.25,166.26,87500000.0
2008-06-11 06:08:00,166.26,166.27,166.26,166.27,27000000.0
2008-06-11 06:09:00,166.27,166.3,166.27,166.285,68200000.0
2008-06-11 06:10:00,166.285,166.285,166.26,166.28,39000000.0
2008-06-11 06:11:00,166.265,166.285,166.265,166.27,6300000.0
2008-06-11 06:12:00,166.285,166.285,166.265,166.285,27700000.0
2008-06-11 06:13:00,166.285,166.29,166.285,166.29,21600000.0
2008-06-11 06:14:00,166.29,166.3,166.29,166.29,49600000.0
2008-06-11 06:15:00,166.28,166.29,166.28,166.29,57200000.0
2008-06-11 06:16:00,166.29,166.3,166.28,166.28,67700000.0
2008-06-11 06:17:00,166.28,166.28,166.275,166.28,66800000.0
2008-06-11 06:18:00,166.28,166.28,166.26,166.26,95300000.0
2008-06-11 06:19:00,166.27,166.27,166.25,166.26,100700000.0
2008-06-11 06:20:00,166.27,166.28,166.26,166.26,76400000.0
2008-06-11 06:21:00,166.27,166.27,166.26,166.26,22400000.0
2008-06-11 06:22:00,166.26,166.27,166.25,166.26,12100000.0
2008-06-11 06:23:00,166.26,166.27,166.25,166.25,73600000.0
2008-06-11 06:24:00,166.25,166.25,166.25,166.25,10500000.0
2008-06-11 06:25:00,166.26,166.27,166.26,166.27,5700000.0
2008-06-11 06:26:00,166.27,166.31,166.27,166.31,79700000.0
2008-06-11 06:27:00,166.31,166.34,166.29,166.3,403900000.0
2008-06-11 06:28:00,166.31,166.31,166.285,166.3,342200000.0
2008-06-11 06:29:00,166.3,166.32,166.29,166.32,180600000.0
2008-06-11 06:30:00,166.31,166.35,166.31,166.35,146700000.0
2008-06-11 06:31:00,166.35,166.37,166.33,166.33,250000001.0
2008-06-11 06:32:00,166.33,166.34,166.32,166.33,196000000.0
2008-06-11 06:33:00,166.33,166.37,166.33,166.35,314299999.0
2008-06-11 06:34:00,166.35,166.37,166.35,166.36,227299999.0
2008-06-11 06:35:00,166.36,166.43,166.355,166.4,433500000.0
2008-06-11 06:36:00,166.4,166.41,166.36,166.37,748400000.0
2008-06-11 06:37:00,166.36,166.37,166.36,166.36,415400000.0
2008-06-11 06:38:00,166.36,166.37,166.36,166.36,317500000.0
2008-06-11 06:39:00,166.36,166.42,166.34,166.35,575000000.0
2008-06-11 06:40:00,166.35,166.41,166.32,166.4,442400000.0
2008-06-11 06:41:00,166.4,166.57,166.4,166.57,682100000.0
2008-06-11 06:42:00,166.57,166.59,166.515,166.52,387184026.0
2008-06-11 06:43:00,166.52,166.52,166.5,166.52,273300000.0
2008-06-11 06:44:00,166.52,166.6,166.52,166.6,437019999.0
2008-06-11 06:45:00,166.6,166.63,166.57,166.57,498580001.0
2008-06-11 06:46:00,166.57,166.57,166.535,166.55,408400000.0
2008-06-11 06:47:00,166.55,166.56,166.535,166.55,291200000.0
2008-06-11 06:48:00,166.55,166.57,166.545,166.56,447000000.0
2008-06-11 06:49:00,166.56,166.56,166.525,166.53,289200000.0
2008-06-11 06:50:00,166.54,166.57,166.53,166.56,408500000.0
2008-06-11 06:51:00,166.57,166.59,166.56,166.56,733300000.0
2008-06-11 06:52:00,166.56,166.59,166.56,166.58,448500000.0
2008-06-11 06:53:00,166.58,166.59,166.58,166.58,154100000.0
2008-06-11 06:54:00,166.58,166.63,166.58,166.61,229100000.0
2008-06-11 06:55:00,166.61,166.61,166.58,166.61,131300000.0
2008-06-11 06:56:00,166.61,166.65,166.61,166.64,296900000.0
2008-06-11 06:57:00,166.63,166.63,166.6,166.6,288400000.0
2008-06-11 06:58:00,166.6,166.6,166.56,166.58,120900000.0
2008-06-11 06:59:00,166.58,166.58,166.55,166.55,224500000.0
2008-06-11 07:00:00,166.55,166.62,166.55,166.6,445500000.0
2008-06-11 07:01:00,166.6,166.6,166.575,166.575,548000000.0
2008-06-11 07:02:00,166.575,166.575,166.54,166.56,298500000.0
2008-06-11 07:03:00,166.56,166.58,166.535,166.57,428600000.0
2008-06-11 07:04:00,166.57,166.59,166.55,166.56,504800000.0
2008-06-11 07:05:00,166.56,166.56,166.5,166.52,369600000.0
2008-06-11 07:06:00,166.52,166.54,166.52,166.54,423000000.0
2008-06-11 07:07:00,166.54,166.54,166.52,166.53,255400000.0
2008-06-11 07:08:00,166.53,166.54,166.52,166.53,258300000.0
2008-06-11 07:09:00,166.53,166.56,166.52,166.54,185000000.0
2008-06-11 07:10:00,166.54,166.57,166.52,166.57,219600000.0
2008-06-11 07:11:00,166.56,166.58,166.51,166.53,122300000.0
2008-06-11 07:12:00,166.53,166.54,166.5,166.51,309300000.0
2008-06-11 07:13:00,166.51,166.51,166.5,166.5,356700000.0
2008-06-11 07:14:00,166.5,166.51,166.5,166.51,314600000.0
2008-06-11 07:15:00,166.51,166.52,166.51,166.51,447299999.0
2008-06-11 07:16:00,166.51,166.54,166.51,166.54,455599998.0
2008-06-11 07:17:00,166.54,166.57,166.52,166.53,260100000.0
2008-06-11 07:18:00,166.53,166.57,166.52,166.53,287300000.0
2008-06-11 07:19:00,166.53,166.56,166.52,166.55,230900000.0
2008-06-11 07:20:00,166.54,166.58,166.54,166.57,152600000.0
2008-06-11 07:21:00,166.57,166.6,166.56,166.575,604000001.0
2008-06-11 07:22:00,166.575,166.65,166.575,166.63,260800000.0
2008-06-11 07:23:00,166.63,166.67,166.63,166.65,346100000.0
2008-06-11 07:24:00,166.65,166.68,166.63,166.665,271500000.0
2008-06-11 07:25:00,166.665,166.665,166.6,166.66,418400000.0
2008-06-11 07:26:00,166.66,166.68,166.65,166.67,203500000.0
2008-06-11 07:27:00,166.67,166.68,166.67,166.67,25000000.0
2008-06-11 07:28:00,166.665,166.68,166.65,166.67,298400000.0
2008-06-11 07:29:00,166.67,166.71,166.67,166.7,276700000.0
2008-06-11 07:30:00,166.7,166.72,166.665,166.68,485400000.0
2008-06-11 07:31:00,166.68,166.7,166.68,166.68,199300000.0
2008-06-11 07:32:00,166.68,166.68,166.64,166.665,107300000.0
2008-06-11 07:33:00,166.67,166.67,166.63,166.67,67700000.0
2008-06-11 07:34:00,166.67,166.67,166.64,166.665,66800000.0
2008-06-11 07:35:00,166.65,166.665,166.65,166.665,41100000.0
2008-06-11 07:36:00,166.665,166.69,166.65,166.67,191800000.0
2008-06-11 07:37:00,166.675,166.69,166.665,166.665,140900000.0
2008-06-11 07:38:00,166.66,166.68,166.655,166.66,134900000.0
2008-06-11 07:39:00,166.655,166.66,166.62,166.64,119900000.0
2008-06-11 07:40:00,166.635,166.635,166.61,166.62,71900000.0
2008-06-11 07:41:00,166.61,166.61,166.6,166.61,55100000.0
2008-06-11 07:42:00,166.61,166.61,166.59,166.59,131600000.0
2008-06-11 07:43:00,166.59,166.61,166.58,166.61,95800000.0
2008-06-11 07:44:00,166.61,166.61,166.59,166.59,94000000.0
2008-06-11 07:45:00,166.59,166.61,166.58,166.58,378200001.0
2008-06-11 07:46:00,166.58,166.6,166.58,166.6,181000000.0
2008-06-11 07:47:00,166.6,166.6,166.585,166.6,138600000.0
2008-06-11 07:48:00,166.6,166.61,166.59,166.6,160200000.0
2008-06-11 07:49:00,166.6,166.61,166.6,166.61,100400000.0
2008-06-11 07:50:00,166.61,166.63,166.61,166.62,86100000.0
2008-06-11 07:51:00,166.62,166.62,166.61,166.61,63900000.0
2008-06-11 07:52:00,166.61,166.65,166.61,166.64,280600000.0
2008-06-11 07:53:00,166.64,166.66,166.64,166.66,135200000.0
2008-06-11 07:54:00,166.66,166.68,166.66,166.66,126100000.0
2008-06-11 07:55:00,166.66,166.7,166.66,166.68,172500000.0
2008-06-11 07:56:00,166.68,166.68,166.68,166.68,62800000.0
2008-06-11 07:57:00,166.68,166.68,166.67,166.67,65200000.0
2008-06-11 07:58:00,166.68,166.7,166.67,166.7,87700000.0
2008-06-11 07:59:00,166.7,166.77,166.7,166.77,245800000.0
2008-06-11 08:00:00,166.77,166.79,166.76,166.78,370600000.0
2008-06-11 08:01:00,166.78,166.79,166.75,166.77,327000000.0
2008-06-11 08:02:00,166.77,166.81,166.76,166.79,495900001.0
2008-06-11 08:03:00,166.79,166.81,166.76,166.78,459200001.0
2008-06-11 08:04:00,166.78,166.78,166.76,166.78,237900000.0
2008-06-11 08:05:00,166.78,166.82,166.765,166.805,482980288.0
2008-06-11 08:06:00,166.805,166.83,166.8,166.83,359600000.0
2008-06-11 08:07:00,166.825,166.83,166.795,166.8,120000000.0
2008-06-11 08:08:00,166.8,166.84,166.79,166.82,235900000.0
2008-06-11 08:09:00,166.82,166.84,166.82,166.84,286200000.0
2008-06-11 08:10:00,166.84,166.86,166.83,166.85,549400000.0
2008-06-11 08:11:00,166.845,166.845,166.81,166.82,205000000.0
2008-06-11 08:12:00,166.82,166.82,166.795,166.81,256100000.0
2008-06-11 08:13:00,166.81,166.83,166.8,166.81,215800000.0
2008-06-11 08:14:00,166.81,166.815,166.78,166.78,462100000.0
2008-06-11 08:15:00,166.78,166.79,166.765,166.765,289500000.0
2008-06-11 08:16:00,166.765,166.785,166.765,166.78,255100000.0
2008-06-11 08:17:00,166.78,166.79,166.77,166.77,270700000.0
2008-06-11 08:18:00,166.77,166.795,166.755,166.795,205100000.0
2008-06-11 08:19:00,166.795,166.795,166.77,166.77,173900000.0
2008-06-11 08:20:00,166.77,166.77,166.75,166.765,165300000.0
2008-06-11 08:21:00,166.765,166.765,166.735,166.745,116900000.0
2008-06-11 08:22:00,166.745,166.75,166.745,166.745,38400000.0
2008-06-11 08:23:00,166.745,166.745,166.71,166.74,211800000.0
2008-06-11 08:24:00,166.74,166.76,166.71,166.71,197600000.0
2008-06-11 08:25:00,166.71,166.715,166.685,166.685,227700000.0
2008-06-11 08:26:00,166.69,166.7,166.685,166.7,68700000.0
2008-06-11 08:27:00,166.69,166.69,166.675,166.69,60400000.0
2008-06-11 08:28:00,166.69,166.74,166.68,166.73,379200000.0
2008-06-11 08:29:00,166.73,166.78,166.725,166.78,306100000.0
2008-06-11 08:30:00,166.78,166.83,166.78,166.82,332400000.0
2008-06-11 08:31:00,166.82,166.84,166.81,166.84,312100000.0
2008-06-11 08:32:00,166.84,166.925,166.83,166.92,457400000.0
2008-06-11 08:33:00,166.92,166.96,166.9,166.94,510300000.0
2008-06-11 08:34:00,166.94,166.95,166.91,166.93,316200000.0
2008-06-11 08:35:00,166.93,166.93,166.885,166.905,244800000.0
2008-06-11 08:36:00,166.905,166.95,166.905,166.915,411400000.0
2008-06-11 08:37:00,166.915,166.935,166.915,166.92,287900000.0
2008-06-11 08:38:00,166.92,166.94,166.915,166.94,132400000.0
2008-06-11 08:39:00,166.935,166.935,166.92,166.92,165900000.0
2008-06-11 08:40:00,166.92,166.93,166.895,166.895,210100000.0
2008-06-11 08:41:00,166.91,166.92,166.875,166.9,190299999.0
2008-06-11 08:42:00,166.9,166.91,166.86,166.88,195500000.0
2008-06-11 08:43:00,166.89,166.89,166.86,166.88,235300000.0
2008-06-11 08:44:00,166.88,166.89,166.86,166.88,230200000.0
2008-06-11 08:45:00,166.88,166.9,166.88,166.89,370500000.0
2008-06-11 08:46:00,166.89,166.93,166.89,166.92,185000000.0
2008-06-11 08:47:00,166.92,166.98,166.91,166.97,421399999.0
2008-06-11 08:48:00,166.97,166.97,166.89,166.9,345600000.0
2008-06-11 08:49:00,166.9,166.9,166.87,166.875,264600001.0
2008-06-11 08:50:00,166.875,166.89,166.83,166.83,202700000.0
2008-06-11 08:51:00,166.83,166.85,166.805,166.84,338200000.0
2008-06-11 08:52:00,166.84,166.86,166.81,166.82,404900000.0
2008-06-11 08:53:00,166.82,166.86,166.82,166.84,335900000.0
2008-06-11 08:54:00,166.85,166.85,166.785,166.79,397400000.0
2008-06-11 08:55:00,166.79,166.8,166.765,166.765,175500000.0
2008-06-11 08:56:00,166.78,166.82,166.765,166.82,241400000.0
2008-06-11 08:57:00,166.82,166.845,166.77,166.77,340900000.0
2008-06-11 08:58:00,166.765,166.81,166.74,166.81,537500000.0
2008-06-11 08:59:00,166.81,166.83,166.76,166.76,443000000.0
2008-06-11 09:00:00,166.76,166.77,166.705,166.745,479100000.0
2008-06-11 09:01:00,166.75,166.78,166.74,166.76,280599999.0
2008-06-11 09:02:00,166.76,166.765,166.725,166.745,432600000.0
2008-06-11 09:03:00,166.745,166.75,166.725,166.74,406600000.0
2008-06-11 09:04:00,166.74,166.78,166.74,166.745,580700000.0
2008-06-11 09:05:00,166.745,166.75,166.73,166.74,397500000.0
2008-06-11 09:06:00,166.73,166.73,166.71,166.73,236800000.0
2008-06-11 09:07:00,166.73,166.74,166.7,166.7,315600000.0
2008-06-11 09:08:00,166.7,166.75,166.695,166.75,688460000.0
2008-06-11 09:09:00,166.75,166.75,166.68,166.685,431860000.0
2008-06-11 09:10:00,166.68,166.73,166.68,166.73,840900000.0
2008-06-11 09:11:00,166.72,166.73,166.69,166.7,681700002.0
2008-06-11 09:12:00,166.7,166.73,166.7,166.71,509700000.0
2008-06-11 09:13:00,166.71,166.735,166.71,166.71,690900000.0
2008-06-11 09:14:00,166.71,166.715,166.675,166.68,230600000.0
2008-06-11 09:15:00,166.685,166.685,166.645,166.655,234800000.0
2008-06-11 09:16:00,166.655,166.665,166.64,166.645,141900000.0
2008-06-11 09:17:00,166.655,166.655,166.605,166.61,268900000.0
2008-06-11 09:18:00,166.61,166.63,166.605,166.605,181700000.0
2008-06-11 09:19:00,166.61,166.61,166.555,166.565,168000000.0
2008-06-11 09:20:00,166.565,166.6,166.565,166.57,144600000.0
2008-06-11 09:21:00,166.57,166.59,166.565,166.59,61400000.0
2008-06-11 09:22:00,166.59,166.625,166.58,166.625,136100000.0
2008-06-11 09:23:00,166.62,166.625,166.62,166.625,75400000.0
2008-06-11 09:24:00,166.625,166.625,166.585,166.585,251200000.0
2008-06-11 09:25:00,166.585,166.595,166.57,166.57,196600000.0
2008-06-11 09:26:00,166.57,166.57,166.55,166.55,223700000.0
2008-06-11 09:27:00,166.55,166.56,166.515,166.56,285400000.0
2008-06-11 09:28:00,166.56,166.575,166.56,166.57,162300000.0
2008-06-11 09:29:00,166.57,166.58,166.53,166.53,245200000.0
2008-06-11 09:30:00,166.53,166.54,166.515,166.535,232600000.0
2008-06-11 09:31:00,166.535,166.535,166.5,166.515,214600000.0
2008-06-11 09:32:00,166.52,166.535,166.495,166.495,179560000.0
2008-06-11 09:33:00,166.495,166.52,166.495,166.52,170380000.0
2008-06-11 09:34:00,166.52,166.56,166.52,166.55,262900000.0
2008-06-11 09:35:00,166.545,166.55,166.51,166.515,218000000.0
2008-06-11 09:36:00,166.515,166.525,166.495,166.5,67740000.0
2008-06-11 09:37:00,166.5,166.555,166.495,166.555,206020000.0
2008-06-11 09:38:00,166.555,166.625,166.555,166.6,261200000.0
2008-06-11 09:39:00,166.6,166.605,166.57,166.57,173800000.0
2008-06-11 09:40:00,166.57,166.585,166.555,166.565,244000000.0
2008-06-11 09:41:00,166.57,166.58,166.545,166.555,206100000.0
2008-06-11 09:42:00,166.55,166.56,166.54,166.54,151300000.0
2008-06-11 09:43:00,166.54,166.56,166.52,166.53,172000000.0
2008-06-11 09:44:00,166.525,166.535,166.51,166.525,210100000.0
2008-06-11 09:45:00,166.525,166.54,166.515,166.525,217500000.0
2008-06-11 09:46:00,166.525,166.53,166.51,166.525,121800000.0
2008-06-11 09:47:00,166.525,166.55,166.515,166.535,109300000.0
2008-06-11 09:48:00,166.54,166.555,166.53,166.535,123800000.0
2008-06-11 09:49:00,166.535,166.57,166.535,166.55,177100000.0
2008-06-11 09:50:00,166.55,166.575,166.54,166.545,161600000.0
2008-06-11 09:51:00,166.555,166.575,166.52,166.52,170100000.0
2008-06-11 09:52:00,166.52,166.53,166.515,166.525,216700000.0
2008-06-11 09:53:00,166.52,166.525,166.495,166.505,249300000.0
2008-06-11 09:54:00,166.5,166.525,166.5,166.5,166500000.0
2008-06-11 09:55:00,166.51,166.52,166.47,166.52,177200000.0
2008-06-11 09:56:00,166.51,166.51,166.48,166.5,141700000.0
2008-06-11 09:57:00,166.5,166.51,166.5,166.51,187000000.0
2008-06-11 09:58:00,166.515,166.515,166.485,166.51,182400000.0
2008-06-11 09:59:00,166.51,166.535,166.505,166.535,210000000.0
2008-06-11 10:00:00,166.535,166.54,166.51,166.51,251200000.0
2008-06-11 10:01:00,166.51,166.51,166.465,166.495,268100000.0
2008-06-11 10:02:00,166.5,166.515,166.48,166.51,267400000.0
2008-06-11 10:03:00,166.505,166.505,166.44,166.45,136400000.0
2008-06-11 10:04:00,166.455,166.46,166.435,166.435,160500000.0
2008-06-11 10:05:00,166.44,166.45,166.41,166.425,286200000.0
2008-06-11 10:06:00,166.43,166.465,166.43,166.445,177500000.0
2008-06-11 10:07:00,166.445,166.475,166.445,166.47,220800000.0
2008-06-11 10:08:00,166.47,166.47,166.455,166.47,114000000.0
2008-06-11 10:09:00,166.475,166.5,166.475,166.48,129200000.0
2008-06-11 10:10:00,166.48,166.49,166.47,166.485,84000000.0
2008-06-11 10:11:00,166.485,166.485,166.435,166.44,239300000.0
2008-06-11 10:12:00,166.44,166.44,166.41,166.42,200300000.0
2008-06-11 10:13:00,166.415,166.435,166.415,166.425,88200000.0
2008-06-11 10:14:00,166.425,166.435,166.41,166.41,169300000.0
2008-06-11 10:15:00,166.41,166.435,166.41,166.425,161700000.0
2008-06-11 10:16:00,166.425,166.435,166.285,166.29,242400000.0
2008-06-11 10:17:00,166.285,166.31,166.175,166.19,326100000.0
2008-06-11 10:18:00,166.185,166.26,166.18,166.24,284000000.0
2008-06-11 10:19:00,166.24,166.295,166.23,166.235,240500000.0
2008-06-11 10:20:00,166.235,166.26,166.175,166.225,295100000.0
2008-06-11 10:21:00,166.225,166.245,166.195,166.23,268900000.0
2008-06-11 10:22:00,166.23,166.34,166.23,166.34,316200000.0
2008-06-11 10:23:00,166.34,166.525,166.34,166.525,327400000.0
2008-06-11 10:24:00,166.52,166.565,166.49,166.545,386100000.0
2008-06-11 10:25:00,166.54,166.555,166.505,166.505,293900000.0
2008-06-11 10:26:00,166.505,166.51,166.47,166.505,209800000.0
2008-06-11 10:27:00,166.5,166.525,166.49,166.51,165800000.0
2008-06-11 10:28:00,166.51,166.52,166.48,166.48,112200000.0
2008-06-11 10:29:00,166.485,166.5,166.445,166.46,206500000.0
2008-06-11 10:30:00,166.46,166.465,166.435,166.45,129100000.0
2008-06-11 10:31:00,166.445,166.445,166.38,166.385,202300000.0
2008-06-11 10:32:00,166.385,166.455,166.38,166.44,248400000.0
2008-06-11 10:33:00,166.435,166.505,166.435,166.5,145900000.0
2008-06-11 10:34:00,166.495,166.51,166.48,166.505,235100000.0
2008-06-11 10:35:00,166.5,166.535,166.5,166.53,213700000.0
2008-06-11 10:36:00,166.525,166.525,166.49,166.505,210500000.0
2008-06-11 10:37:00,166.515,166.53,166.5,166.505,179500000.0
2008-06-11 10:38:00,166.505,166.52,166.45,166.46,299500000.0
2008-06-11 10:39:00,166.46,166.52,166.46,166.52,176600000.0
2008-06-11 10:40:00,166.525,166.53,166.495,166.5,131400000.0
2008-06-11 10:41:00,166.505,166.525,166.49,166.51,151200000.0
2008-06-11 10:42:00,166.51,166.515,166.49,166.505,149000000.0
2008-06-11 10:43:00,166.51,166.57,166.5,166.565,151400000.0
2008-06-11 10:44:00,166.56,166.575,166.555,166.555,164400000.0
2008-06-11 10:45:00,166.565,166.565,166.51,166.51,146500000.0
2008-06-11 10:46:00,166.51,166.51,166.45,166.45,208300000.0
2008-06-11 10:47:00,166.445,166.48,166.415,166.475,271800000.0
2008-06-11 10:48:00,166.475,166.495,166.46,166.495,224600000.0
2008-06-11 10:49:00,166.495,166.495,166.46,166.465,147600000.0
2008-06-11 10:50:00,166.465,166.525,166.46,166.52,285100000.0
2008-06-11 10:51:00,166.52,166.52,166.475,166.49,256300000.0
2008-06-11 10:52:00,166.49,166.525,166.49,166.5,237600000.0
2008-06-11 10:53:00,166.5,166.5,166.475,166.495,249900000.0
2008-06-11 10:54:00,166.5,166.54,166.495,166.51,216600000.0
2008-06-11 10:55:00,166.51,166.52,166.485,166.52,230100000.0
2008-06-11 10:56:00,166.525,166.525,166.505,166.505,80400000.0
2008-06-11 10:57:00,166.505,166.545,166.5,166.545,196500000.0
2008-06-11 10:58:00,166.545,166.55,166.535,166.55,158400000.0
2008-06-11 10:59:00,166.545,166.56,166.535,166.555,137400000.0
2008-06-11 11:00:00,166.555,166.615,166.55,166.605,166700000.0
2008-06-11 11:01:00,166.605,166.61,166.58,166.59,187600000.0
2008-06-11 11:02:00,166.59,166.64,166.59,166.625,174600000.0
2008-06-11 11:03:00,166.62,166.645,166.62,166.635,140000000.0
2008-06-11 11:04:00,166.63,166.645,166.61,166.62,142800000.0
2008-06-11 11:05:00,166.61,166.61,166.56,166.56,231300000.0
2008-06-11 11:06:00,166.56,166.56,166.55,166.56,123500000.0
2008-06-11 11:07:00,166.56,166.56,166.545,166.55,120300000.0
2008-06-11 11:08:00,166.555,166.56,166.545,166.55,144000000.0
2008-06-11 11:09:00,166.545,166.55,166.535,166.55,59300000.0
2008-06-11 11:10:00,166.55,166.555,166.535,166.55,122400000.0
2008-06-11 11:11:00,166.55,166.56,166.51,166.55,188600000.0
2008-06-11 11:12:00,166.56,166.56,166.54,166.555,172200000.0
2008-06-11 11:13:00,166.55,166.565,166.53,166.53,206600000.0
2008-06-11 11:14:00,166.54,166.54,166.5,166.5,182300000.0
2008-06-11 11:15:00,166.5,166.56,166.5,166.56,242900000.0
2008-06-11 11:16:00,166.555,166.57,166.55,166.565,76500000.0
2008-06-11 11:17:00,166.56,166.58,166.56,166.56,106700000.0
2008-06-11 11:18:00,166.56,166.57,166.55,166.555,220800000.0
2008-06-11 11:19:00,166.56,166.57,166.545,166.55,122100000.0
2008-06-11 11:20:00,166.55,166.57,166.54,166.54,169700000.0
2008-06-11 11:21:00,166.54,166.555,166.54,166.54,134700000.0
2008-06-11 11:22:00,166.54,166.55,166.5,166.55,176300000.0
2008-06-11 11:23:00,166.54,166.545,166.49,166.49,226000000.0
2008-06-11 11:24:00,166.49,166.495,166.455,166.46,211800000.0
2008-06-11 11:25:00,166.46,166.46,166.39,166.42,380600000.0
2008-06-11 11:26:00,166.42,166.455,166.41,166.45,333200000.0
2008-06-11 11:27:00,166.445,166.46,166.42,166.42,261700000.0
2008-06-11 11:28:00,166.42,166.43,166.375,166.375,186400000.0
2008-06-11 11:29:00,166.375,166.41,166.355,166.405,153600000.0
2008-06-11 11:30:00,166.41,166.43,166.405,166.405,240300000.0
2008-06-11 11:31:00,166.405,166.415,166.4,166.415,123900000.0
2008-06-11 11:32:00,166.41,166.47,166.41,166.465,225200000.0
2008-06-11 11:33:00,166.47,166.505,166.455,166.505,223100000.0
2008-06-11 11:34:00,166.5,166.5,166.47,166.47,156100000.0
2008-06-11 11:35:00,166.47,166.47,166.435,166.445,101700000.0
2008-06-11 11:36:00,166.45,166.495,166.45,166.495,148700000.0
2008-06-11 11:37:00,166.49,166.51,166.49,166.505,224500000.0
2008-06-11 11:38:00,166.505,166.51,166.49,166.51,89700000.0
2008-06-11 11:39:00,166.51,166.525,166.485,166.51,201700000.0
2008-06-11 11:40:00,166.51,166.555,166.51,166.535,253900000.0
2008-06-11 11:41:00,166.535,166.54,166.515,166.52,130300000.0
2008-06-11 11:42:00,166.52,166.535,166.505,166.53,161100000.0
2008-06-11 11:43:00,166.53,166.54,166.52,166.525,178500000.0
2008-06-11 11:44:00,166.525,166.525,166.5,166.505,96400000.0
2008-06-11 11:45:00,166.51,166.525,166.505,166.515,126800000.0
2008-06-11 11:46:00,166.515,166.565,166.51,166.555,170600000.0
2008-06-11 11:47:00,166.555,166.59,166.55,166.59,152100000.0
2008-06-11 11:48:00,166.59,166.605,166.56,166.56,106900000.0
2008-06-11 11:49:00,166.56,166.575,166.56,166.56,215300000.0
2008-06-11 11:50:00,166.56,166.585,166.55,166.55,164600000.0
2008-06-11 11:51:00,166.56,166.6,166.555,166.585,120000000.0
2008-06-11 11:52:00,166.58,166.585,166.575,166.575,85400000.0
2008-06-11 11:53:00,166.57,166.59,166.565,166.58,116900000.0
2008-06-11 11:54:00,166.58,166.58,166.535,166.535,152100000.0
2008-06-11 11:55:00,166.535,166.54,166.52,166.525,130200000.0
2008-06-11 11:56:00,166.52,166.525,166.49,166.51,167200000.0
2008-06-11 11:57:00,166.51,166.53,166.48,166.485,114400000.0
2008-06-11 11:58:00,166.49,166.49,166.47,166.48,149200000.0
2008-06-11 11:59:00,166.48,166.495,166.475,166.48,121600000.0
2008-06-11 12:00:00,166.48,166.495,166.47,166.47,185900000.0
2008-06-11 12:01:00,166.475,166.5,166.47,166.48,200100000.0
2008-06-11 12:02:00,166.48,166.505,166.48,166.48,159200000.0
2008-06-11 12:03:00,166.48,166.49,166.47,166.47,214500000.0
2008-06-11 12:04:00,166.47,166.49,166.46,166.465,307500000.0
2008-06-11 12:05:00,166.46,166.485,166.45,166.475,155900000.0
2008-06-11 12:06:00,166.48,166.48,166.455,166.455,149200000.0
2008-06-11 12:07:00,166.455,166.5,166.45,166.5,238100000.0
2008-06-11 12:08:00,166.5,166.505,166.48,166.495,145900000.0
2008-06-11 12:09:00,166.49,166.495,166.45,166.465,199600000.0
2008-06-11 12:10:00,166.465,166.47,166.45,166.46,121900000.0
2008-06-11 12:11:00,166.46,166.48,166.45,166.475,161500000.0
2008-06-11 12:12:00,166.475,166.485,166.47,166.48,104600000.0
2008-06-11 12:13:00,166.475,166.475,166.45,166.455,205900000.0
2008-06-11 12:14:00,166.45,166.465,166.41,166.41,260900000.0
2008-06-11 12:15:00,166.41,166.43,166.41,166.41,144600000.0
2008-06-11 12:16:00,166.41,166.435,166.41,166.425,83600000.0
2008-06-11 12:17:00,166.425,166.43,166.41,166.415,201600000.0
2008-06-11 12:18:00,166.415,166.42,166.38,166.405,169400000.0
2008-06-11 12:19:00,166.405,166.42,166.405,166.405,117200000.0
2008-06-11 12:20:00,166.41,166.445,166.405,166.445,152000000.0
2008-06-11 12:21:00,166.445,166.445,166.425,166.44,105300000.0
2008-06-11 12:22:00,166.44,166.455,166.42,166.42,58900000.0
2008-06-11 12:23:00,166.425,166.43,166.4,166.4,98200000.0
2008-06-11 12:24:00,166.39,166.39,166.325,166.33,187380000.0
2008-06-11 12:25:00,166.325,166.4,166.325,166.38,293600000.0
2008-06-11 12:26:00,166.385,166.4,166.36,166.375,252000000.0
2008-06-11 12:27:00,166.37,166.395,166.36,166.365,191600000.0
2008-06-11 12:28:00,166.36,166.375,166.355,166.37,212800000.0
2008-06-11 12:29:00,166.37,166.375,166.35,166.36,106300000.0
2008-06-11 12:30:00,166.36,166.385,166.35,166.355,173700000.0
2008-06-11 12:31:00,166.355,166.365,166.34,166.355,139600000.0
2008-06-11 12:32:00,166.355,166.39,166.355,166.375,210700000.0
2008-06-11 12:33:00,166.375,166.45,166.375,166.44,68100000.0
2008-06-11 12:34:00,166.435,166.44,166.425,166.43,104600000.0
2008-06-11 12:35:00,166.425,166.435,166.42,166.42,40100000.0
2008-06-11 12:36:00,166.42,166.42,166.39,166.39,52300000.0
2008-06-11 12:37:00,166.39,166.395,166.355,166.37,158800000.0
2008-06-11 12:38:00,166.37,166.42,166.37,166.41,190600000.0
2008-06-11 12:39:00,166.405,166.41,166.375,166.375,71600000.0
2008-06-11 12:40:00,166.38,166.385,166.36,166.375,324000000.0
2008-06-11 12:41:00,166.375,166.43,166.375,166.42,220100000.0
2008-06-11 12:42:00,166.42,166.425,166.405,166.425,186800000.0
2008-06-11 12:43:00,166.425,166.43,166.41,166.42,139600000.0
2008-06-11 12:44:00,166.425,166.435,166.405,166.415,181500000.0
2008-06-11 12:45:00,166.415,166.425,166.41,166.415,136800000.0
2008-06-11 12:46:00,166.415,166.415,166.405,166.41,79100000.0
2008-06-11 12:47:00,166.41,166.415,166.375,166.375,117900000.0
2008-06-11 12:48:00,166.375,166.385,166.355,166.365,110900000.0
2008-06-11 12:49:00,166.37,166.38,166.365,166.375,151600000.0
2008-06-11 12:50:00,166.375,166.395,166.375,166.395,115900000.0
2008-06-11 12:51:00,166.395,166.4,166.395,166.4,16700000.0
2008-06-11 12:52:00,166.4,166.405,166.395,166.395,36000000.0
2008-06-11 12:53:00,166.395,166.41,166.38,166.405,179300000.0
2008-06-11 12:54:00,166.405,166.41,166.405,166.405,54600000.0
2008-06-11 12:55:00,166.405,166.405,166.39,166.4,105800000.0
2008-06-11 12:56:00,166.4,166.405,166.39,166.405,148100000.0
2008-06-11 12:57:00,166.4,166.4,166.36,166.36,182800000.0
2008-06-11 12:58:00,166.36,166.395,166.335,166.36,202300000.0
2008-06-11 12:59:00,166.36,166.36,166.315,166.335,232500000.0
2008-06-11 13:00:00,166.34,166.375,166.33,166.34,251500000.0
2008-06-11 13:01:00,166.34,166.36,166.33,166.335,146700000.0
2008-06-11 13:02:00,166.335,166.34,166.31,166.32,216300000.0
2008-06-11 13:03:00,166.32,166.35,166.3,166.3,299300000.0
2008-06-11 13:04:00,166.3,166.3,166.25,166.25,274200000.0
2008-06-11 13:05:00,166.245,166.29,166.21,166.29,293000000.0
2008-06-11 13:06:00,166.29,166.29,166.26,166.27,232300000.0
2008-06-11 13:07:00,166.27,166.285,166.26,166.28,214200000.0
2008-06-11 13:08:00,166.28,166.28,166.265,166.27,129300000.0
2008-06-11 13:09:00,166.27,166.27,166.23,166.235,228400000.0
2008-06-11 13:10:00,166.24,166.275,166.24,166.26,152000000.0
2008-06-11 13:11:00,166.26,166.26,166.24,166.25,140800000.0
2008-06-11 13:12:00,166.25,166.26,166.23,166.23,112300000.0
2008-06-11 13:13:00,166.23,166.25,166.23,166.235,156100000.0
2008-06-11 13:14:00,166.24,166.25,166.22,166.235,194000000.0
2008-06-11 13:15:00,166.23,166.235,166.2,166.2,155500000.0
2008-06-11 13:16:00,166.2,166.2,166.155,166.18,282200000.0
2008-06-11 13:17:00,166.185,166.23,166.18,166.22,185800000.0
2008-06-11 13:18:00,166.22,166.23,166.2,166.215,210600000.0
2008-06-11 13:19:00,166.21,166.21,166.16,166.16,249500000.0
2008-06-11 13:20:00,166.16,166.175,166.14,166.15,227600000.0
2008-06-11 13:21:00,166.155,166.2,166.15,166.19,159500000.0
2008-06-11 13:22:00,166.19,166.2,166.17,166.2,150100000.0
2008-06-11 13:23:00,166.195,166.205,166.185,166.19,145400000.0
2008-06-11 13:24:00,166.19,166.22,166.175,166.22,135900000.0
2008-06-11 13:25:00,166.225,166.24,166.215,166.215,171800000.0
2008-06-11 13:26:00,166.215,166.215,166.19,166.205,119000000.0
2008-06-11 13:27:00,166.205,166.245,166.205,166.24,154300000.0
2008-06-11 13:28:00,166.245,166.27,166.23,166.27,132400000.0
2008-06-11 13:29:00,166.27,166.29,166.25,166.265,315800000.0
2008-06-11 13:30:00,166.265,166.315,166.255,166.315,160800000.0
2008-06-11 13:31:00,166.315,166.32,166.295,166.31,161000000.0
2008-06-11 13:32:00,166.31,166.325,166.29,166.315,182700000.0
2008-06-11 13:33:00,166.315,166.33,166.315,166.32,125700000.0
2008-06-11 13:34:00,166.32,166.35,166.315,166.345,140200000.0
2008-06-11 13:35:00,166.345,166.36,166.33,166.35,168200000.0
2008-06-11 13:36:00,166.35,166.35,166.31,166.31,188400000.0
2008-06-11 13:37:00,166.31,166.32,166.31,166.32,46500000.0
2008-06-11 13:38:00,166.32,166.335,166.32,166.33,61400000.0
2008-06-11 13:39:00,166.33,166.36,166.33,166.36,70100000.0
2008-06-11 13:40:00,166.36,166.36,166.34,166.34,131800000.0
2008-06-11 13:41:00,166.34,166.34,166.32,166.33,147800000.0
2008-06-11 13:42:00,166.335,166.34,166.315,166.315,122100000.0
2008-06-11 13:43:00,166.32,166.345,166.32,166.34,86800000.0
2008-06-11 13:44:00,166.335,166.345,166.31,166.33,134800000.0
2008-06-11 13:45:00,166.33,166.36,166.32,166.355,241300000.0
2008-06-11 13:46:00,166.35,166.355,166.32,166.33,217300000.0
2008-06-11 13:47:00,166.335,166.345,166.315,166.325,147700000.0
2008-06-11 13:48:00,166.32,166.35,166.315,166.32,168600000.0
2008-06-11 13:49:00,166.325,166.34,166.3,166.33,254000000.0
2008-06-11 13:50:00,166.33,166.35,166.32,166.33,176600000.0
2008-06-11 13:51:00,166.33,166.35,166.3,166.31,209800000.0
2008-06-11 13:52:00,166.31,166.315,166.28,166.305,165800000.0
2008-06-11 13:53:00,166.305,166.335,166.29,166.3,334400000.0
2008-06-11 13:54:00,166.3,166.365,166.3,166.355,335700000.0
2008-06-11 13:55:00,166.355,166.385,166.34,166.355,256600000.0
2008-06-11 13:56:00,166.355,166.38,166.34,166.35,221300000.0
2008-06-11 13:57:00,166.35,166.39,166.34,166.38,194100000.0
2008-06-11 13:58:00,166.375,166.385,166.35,166.355,167700000.0
2008-06-11 13:59:00,166.35,166.355,166.32,166.34,176900000.0
2008-06-11 14:00:00,166.34,166.36,166.325,166.325,185900000.0
2008-06-11 14:01:00,166.33,166.38,166.325,166.375,219800000.0
2008-06-11 14:02:00,166.375,166.425,166.35,166.405,214400000.0
2008-06-11 14:03:00,166.405,166.415,166.4,166.4,239400000.0
2008-06-11 14:04:00,166.4,166.405,166.38,166.39,75000000.0
2008-06-11 14:05:00,166.39,166.39,166.36,166.38,164700000.0
2008-06-11 14:06:00,166.38,166.41,166.38,166.39,92200000.0
2008-06-11 14:07:00,166.385,166.385,166.34,166.37,198800000.0
2008-06-11 14:08:00,166.37,166.37,166.34,166.345,202900000.0
2008-06-11 14:09:00,166.34,166.36,166.34,166.35,371700000.0
2008-06-11 14:10:00,166.355,166.395,166.355,166.37,152300000.0
2008-06-11 14:11:00,166.375,166.425,166.375,166.405,207900000.0
2008-06-11 14:12:00,166.41,166.415,166.355,166.39,277500000.0
2008-06-11 14:13:00,166.395,166.395,166.34,166.36,284400000.0
2008-06-11 14:14:00,166.36,166.39,166.35,166.38,216000000.0
2008-06-11 14:15:00,166.38,166.42,166.36,166.365,208800000.0
2008-06-11 14:16:00,166.365,166.4,166.355,166.355,189000000.0
2008-06-11 14:17:00,166.355,166.37,166.345,166.345,168200000.0
2008-06-11 14:18:00,166.345,166.385,166.34,166.365,216700000.0
2008-06-11 14:19:00,166.37,166.395,166.365,166.39,118200000.0
2008-06-11 14:20:00,166.39,166.43,166.385,166.415,203100000.0
2008-06-11 14:21:00,166.42,166.42,166.4,166.4,114000000.0
2008-06-11 14:22:00,166.4,166.41,166.38,166.4,165600000.0
2008-06-11 14:23:00,166.395,166.41,166.395,166.4,196500000.0
2008-06-11 14:24:00,166.4,166.405,166.39,166.395,87700000.0
2008-06-11 14:25:00,166.395,166.395,166.365,166.365,95800000.0
2008-06-11 14:26:00,166.365,166.405,166.365,166.4,178400000.0
2008-06-11 14:27:00,166.395,166.405,166.37,166.375,118100000.0
2008-06-11 14:28:00,166.37,166.385,166.365,166.37,131500000.0
2008-06-11 14:29:00,166.37,166.395,166.365,166.375,195400000.0
2008-06-11 14:30:00,166.38,166.395,166.37,166.38,107700000.0
2008-06-11 14:31:00,166.385,166.395,166.38,166.385,127100000.0
2008-06-11 14:32:00,166.385,166.4,166.375,166.4,134400000.0
2008-06-11 14:33:00,166.4,166.405,166.4,166.405,96700000.0
2008-06-11 14:34:00,166.4,166.41,166.4,166.41,135800000.0
2008-06-11 14:35:00,166.41,166.43,166.41,166.425,162000000.0
2008-06-11 14:36:00,166.425,166.435,166.41,166.42,164800000.0
2008-06-11 14:37:00,166.425,166.43,166.395,166.395,212700000.0
2008-06-11 14:38:00,166.395,166.405,166.38,166.39,135100000.0
2008-06-11 14:39:00,166.38,166.395,166.38,166.385,134300000.0
2008-06-11 14:40:00,166.39,166.425,166.38,166.41,159800000.0
2008-06-11 14:41:00,166.415,166.43,166.41,166.425,141300000.0
2008-06-11 14:42:00,166.42,166.44,166.38,166.4,163400000.0
2008-06-11 14:43:00,166.405,166.405,166.37,166.385,216700000.0
2008-06-11 14:44:00,166.39,166.435,166.38,166.41,193900000.0
2008-06-11 14:45:00,166.4,166.425,166.39,166.42,334400000.0
2008-06-11 14:46:00,166.42,166.42,166.4,166.41,279800000.0
2008-06-11 14:47:00,166.41,166.41,166.385,166.4,341000000.0
2008-06-11 14:48:00,166.4,166.415,166.38,166.38,315300000.0
2008-06-11 14:49:00,166.38,166.395,166.36,166.37,431800000.0
2008-06-11 14:50:00,166.37,166.395,166.35,166.365,558400000.0
2008-06-11 14:51:00,166.36,166.38,166.36,166.37,331000000.0
2008-06-11 14:52:00,166.365,166.365,166.34,166.35,360600000.0
2008-06-11 14:53:00,166.355,166.375,166.35,166.37,312400000.0
2008-06-11 14:54:00,166.37,166.37,166.35,166.365,337400000.0
2008-06-11 14:55:00,166.365,166.37,166.35,166.36,296800000.0
2008-06-11 14:56:00,166.36,166.36,166.32,166.33,421200000.0
2008-06-11 14:57:00,166.33,166.33,166.31,166.33,296000000.0
2008-06-11 14:58:00,166.325,166.355,166.32,166.32,355000000.0
2008-06-11 14:59:00,166.32,166.32,166.25,166.28,383200000.0
2008-06-11 15:00:00,166.28,166.29,166.27,166.28,401800000.0
2008-06-11 15:01:00,166.28,166.28,166.24,166.27,471800001.0
2008-06-11 15:02:00,166.27,166.295,166.26,166.27,318200000.0
2008-06-11 15:03:00,166.275,166.275,166.26,166.27,210800000.0
2008-06-11 15:04:00,166.26,166.265,166.25,166.255,273600000.0
2008-06-11 15:05:00,166.255,166.26,166.205,166.205,452800000.0
2008-06-11 15:06:00,166.205,166.21,166.18,166.2,371200000.0
2008-06-11 15:07:00,166.2,166.215,166.195,166.21,284600000.0
2008-06-11 15:08:00,166.21,166.23,166.21,166.22,337000000.0
2008-06-11 15:09:00,166.215,166.23,166.2,166.215,478400000.0
2008-06-11 15:10:00,166.21,166.23,166.2,166.21,437800000.0
2008-06-11 15:11:00,166.205,166.21,166.17,166.175,526600000.0
2008-06-11 15:12:00,166.18,166.18,166.155,166.17,197900000.0
2008-06-11 15:13:00,166.165,166.18,166.115,166.125,556600000.0
2008-06-11 15:14:00,166.125,166.13,166.095,166.105,500200000.0
2008-06-11 15:15:00,166.105,166.125,166.09,166.105,328600000.0
2008-06-11 15:16:00,166.11,166.13,166.105,166.12,230200000.0
2008-06-11 15:17:00,166.12,166.14,166.115,166.13,181200000.0
2008-06-11 15:18:00,166.13,166.15,166.12,166.14,486800000.0
2008-06-11 15:19:00,166.14,166.16,166.14,166.15,285200000.0
2008-06-11 15:20:00,166.14,166.165,166.13,166.165,381600000.0
2008-06-11 15:21:00,166.165,166.18,166.16,166.18,319000000.0
2008-06-11 15:22:00,166.18,166.205,166.18,166.185,391800000.0
2008-06-11 15:23:00,166.18,166.18,166.15,166.155,175400000.0
2008-06-11 15:24:00,166.155,166.185,166.155,166.17,249200000.0
2008-06-11 15:25:00,166.17,166.19,166.16,166.17,435200000.0
2008-06-11 15:26:00,166.17,166.18,166.165,166.165,266600000.0
2008-06-11 15:27:00,166.16,166.17,166.11,166.11,293600000.0
2008-06-11 15:28:00,166.11,166.13,166.1,166.13,260200000.0
2008-06-11 15:29:00,166.13,166.13,166.11,166.11,414200000.0
2008-06-11 15:30:00,166.11,166.125,166.075,166.075,610200000.0
2008-06-11 15:31:00,166.08,166.09,166.06,166.08,278800000.0
2008-06-11 15:32:00,166.08,166.11,166.06,166.07,537600000.0
2008-06-11 15:33:00,166.07,166.07,166.025,166.03,523400000.0
2008-06-11 15:34:00,166.03,166.065,166.03,166.05,321400000.0
2008-06-11 15:35:00,166.05,166.065,166.04,166.06,311000000.0
2008-06-11 15:36:00,166.06,166.09,165.97,165.98,437400000.0
2008-06-11 15:37:00,165.975,165.985,165.91,165.935,676400000.0
2008-06-11 15:38:00,165.935,165.96,165.88,165.925,759200000.0
2008-06-11 15:39:00,165.925,165.945,165.915,165.935,618400000.0
2008-06-11 15:40:00,165.935,165.955,165.9,165.935,769200000.0
2008-06-11 15:41:00,165.935,165.955,165.895,165.94,467200000.0
2008-06-11 15:42:00,165.945,165.955,165.91,165.93,762000000.0
2008-06-11 15:43:00,165.93,165.955,165.92,165.925,685400000.0
2008-06-11 15:44:00,165.925,165.94,165.9,165.92,502400000.0
2008-06-11 15:45:00,165.92,165.94,165.905,165.935,561000000.0
2008-06-11 15:46:00,165.935,165.955,165.935,165.945,455800000.0
2008-06-11 15:47:00,165.945,165.95,165.92,165.935,406800000.0
2008-06-11 15:48:00,165.935,165.945,165.92,165.935,434400000.0
2008-06-11 15:49:00,165.93,165.94,165.91,165.935,385800000.0
2008-06-11 15:50:00,165.94,165.96,165.935,165.94,413400000.0
2008-06-11 15:51:00,165.94,165.94,165.89,165.895,532000000.0
2008-06-11 15:52:00,165.895,165.935,165.895,165.91,577200000.0
2008-06-11 15:53:00,165.91,165.915,165.885,165.89,285200000.0
2008-06-11 15:54:00,165.89,165.905,165.88,165.88,551000000.0
2008-06-11 15:55:00,165.88,165.915,165.87,165.91,375400000.0
2008-06-11 15:56:00,165.91,165.91,165.885,165.905,568200000.0
2008-06-11 15:57:00,165.9,165.915,165.89,165.895,508800000.0
2008-06-11 15:58:00,165.895,165.905,165.88,165.885,513600000.0
2008-06-11 15:59:00,165.885,165.905,165.865,165.9,421000000.0
2008-06-11 16:00:00,165.895,165.915,165.88,165.905,554600000.0
2008-06-11 16:01:00,165.91,165.91,165.865,165.87,426600000.0
2008-06-11 16:02:00,165.87,165.885,165.865,165.87,404800000.0
2008-06-11 16:03:00,165.87,165.885,165.85,165.86,601600000.0
2008-06-11 16:04:00,165.86,165.86,165.845,165.855,440800000.0
2008-06-11 16:05:00,165.855,165.87,165.835,165.85,443200000.0
2008-06-11 16:06:00,165.855,165.855,165.81,165.81,432000000.0
2008-06-11 16:07:00,165.81,165.815,165.72,165.74,775200000.0
2008-06-11 16:08:00,165.735,165.765,165.71,165.745,603600000.0
2008-06-11 16:09:00,165.74,165.75,165.68,165.69,701400000.0
2008-06-11 16:10:00,165.68,165.715,165.655,165.7,602800000.0
2008-06-11 16:11:00,165.695,165.72,165.685,165.715,535800000.0
2008-06-11 16:12:00,165.715,165.725,165.7,165.7,602400000.0
2008-06-11 16:13:00,165.695,165.745,165.685,165.695,685600000.0
2008-06-11 16:14:00,165.7,165.78,165.69,165.765,468200000.0
2008-06-11 16:15:00,165.765,165.86,165.765,165.86,655200000.0
2008-06-11 16:16:00,165.86,165.865,165.83,165.84,595200000.0
2008-06-11 16:17:00,165.84,165.84,165.78,165.785,700200000.0
2008-06-11 16:18:00,165.785,165.83,165.77,165.8,609600000.0
2008-06-11 16:19:00,165.805,165.825,165.79,165.825,563400000.0
2008-06-11 16:20:00,165.825,165.845,165.77,165.84,705400000.0
2008-06-11 16:21:00,165.84,165.855,165.81,165.84,642800000.0
2008-06-11 16:22:00,165.84,165.865,165.84,165.845,516400000.0
2008-06-11 16:23:00,165.845,165.865,165.825,165.85,557400000.0
2008-06-11 16:24:00,165.85,165.86,165.815,165.845,478800000.0
2008-06-11 16:25:00,165.845,165.855,165.81,165.81,629400000.0
2008-06-11 16:26:00,165.81,165.815,165.75,165.795,641600000.0
2008-06-11 16:27:00,165.795,165.8,165.755,165.775,576200000.0
2008-06-11 16:28:00,165.78,165.84,165.77,165.81,664200000.0
2008-06-11 16:29:00,165.81,165.82,165.77,165.8,717800000.0
2008-06-11 16:30:00,165.8,165.82,165.775,165.8,640600000.0
2008-06-11 16:31:00,165.8,165.845,165.795,165.82,583600000.0
2008-06-11 16:32:00,165.82,165.88,165.82,165.85,636200000.0
2008-06-11 16:33:00,165.85,165.885,165.84,165.84,482000000.0
2008-06-11 16:34:00,165.845,165.93,165.845,165.915,687400000.0
2008-06-11 16:35:00,165.915,165.985,165.85,165.925,629000000.0
2008-06-11 16:36:00,165.92,165.945,165.855,165.915,729400000.0
2008-06-11 16:37:00,165.92,165.935,165.87,165.91,610000000.0
2008-06-11 16:38:00,165.91,165.94,165.88,165.895,620600000.0
2008-06-11 16:39:00,165.895,165.945,165.88,165.92,514200000.0
2008-06-11 16:40:00,165.92,165.94,165.85,165.87,669600000.0
2008-06-11 16:41:00,165.87,165.905,165.85,165.895,656200000.0
2008-06-11 16:42:00,165.895,165.915,165.87,165.895,629600000.0
2008-06-11 16:43:00,165.895,165.9,165.82,165.83,653800000.0
2008-06-11 16:44:00,165.82,165.83,165.79,165.8,527800000.0
2008-06-11 16:45:00,165.795,165.805,165.77,165.775,526200000.0
2008-06-11 16:46:00,165.775,165.79,165.76,165.76,630200000.0
2008-06-11 16:47:00,165.76,165.785,165.75,165.77,462000000.0
2008-06-11 16:48:00,165.77,165.85,165.76,165.84,502400000.0
2008-06-11 16:49:00,165.845,165.85,165.77,165.775,445200000.0
2008-06-11 16:50:00,165.775,165.795,165.76,165.76,440400000.0
2008-06-11 16:51:00,165.76,165.785,165.755,165.785,471000000.0
2008-06-11 16:52:00,165.78,165.805,165.76,165.765,354800000.0
2008-06-11 16:53:00,165.765,165.83,165.755,165.825,477000000.0
2008-06-11 16:54:00,165.82,165.86,165.82,165.84,616200000.0
2008-06-11 16:55:00,165.84,165.9,165.805,165.9,579000000.0
2008-06-11 16:56:00,165.9,165.92,165.87,165.88,577600000.0
2008-06-11 16:57:00,165.875,165.88,165.84,165.85,577800000.0
2008-06-11 16:58:00,165.85,165.93,165.84,165.92,593000000.0
2008-06-11 16:59:00,165.915,165.935,165.865,165.895,648200000.0
2008-06-11 17:00:00,165.89,165.905,165.855,165.86,577400000.0
2008-06-11 17:01:00,165.86,165.86,165.82,165.85,578000000.0
2008-06-11 17:02:00,165.855,165.865,165.815,165.825,605400000.0
2008-06-11 17:03:00,165.825,165.87,165.82,165.825,519400000.0
2008-06-11 17:04:00,165.825,165.835,165.81,165.82,407000000.0
2008-06-11 17:05:00,165.81,165.85,165.81,165.84,404000000.0
2008-06-11 17:06:00,165.84,165.84,165.8,165.835,569000000.0
2008-06-11 17:07:00,165.835,165.875,165.83,165.865,423600000.0
2008-06-11 17:08:00,165.865,165.865,165.8,165.81,530600000.0
2008-06-11 17:09:00,165.81,165.815,165.78,165.815,466000000.0
2008-06-11 17:10:00,165.815,165.865,165.81,165.845,526000000.0
2008-06-11 17:11:00,165.845,165.86,165.835,165.835,475600000.0
2008-06-11 17:12:00,165.835,165.865,165.835,165.85,637200000.0
2008-06-11 17:13:00,165.85,165.875,165.815,165.87,524800000.0
2008-06-11 17:14:00,165.87,165.9,165.835,165.875,681800000.0
2008-06-11 17:15:00,165.875,165.91,165.855,165.875,783000000.0
2008-06-11 17:16:00,165.875,165.88,165.84,165.855,582400000.0
2008-06-11 17:17:00,165.855,165.875,165.845,165.86,401600000.0
2008-06-11 17:18:00,165.86,165.87,165.85,165.85,368000000.0
2008-06-11 17:19:00,165.85,165.92,165.85,165.91,504200000.0
2008-06-11 17:20:00,165.91,165.91,165.87,165.88,356800000.0
2008-06-11 17:21:00,165.88,165.935,165.855,165.925,564400000.0
2008-06-11 17:22:00,165.925,165.93,165.885,165.915,622400000.0
2008-06-11 17:23:00,165.91,165.91,165.895,165.91,350000000.0
2008-06-11 17:24:00,165.915,165.915,165.88,165.91,318200000.0
2008-06-11 17:25:00,165.91,165.925,165.885,165.9,696200000.0
2008-06-11 17:26:00,165.9,165.975,165.88,165.935,723000000.0
2008-06-11 17:27:00,165.935,165.975,165.91,165.925,759400000.0
2008-06-11 17:28:00,165.93,165.965,165.905,165.94,685200000.0
2008-06-11 17:29:00,165.94,166.025,165.925,165.985,669800000.0
2008-06-11 17:30:00,165.98,166.115,165.97,166.1,778400000.0
2008-06-11 17:31:00,166.095,166.125,166.02,166.025,737000000.0
2008-06-11 17:32:00,166.03,166.08,166.025,166.07,612400000.0
2008-06-11 17:33:00,166.07,166.125,166.06,166.06,680400000.0
2008-06-11 17:34:00,166.065,166.09,165.95,165.955,782400000.0
2008-06-11 17:35:00,165.955,166.065,165.95,166.03,686000000.0
2008-06-11 17:36:00,166.03,166.06,166.015,166.055,699000000.0
2008-06-11 17:37:00,166.055,166.115,166.035,166.115,817400000.0
2008-06-11 17:38:00,166.12,166.135,166.085,166.125,628400000.0
2008-06-11 17:39:00,166.125,166.125,166.09,166.115,668800000.0
2008-06-11 17:40:00,166.11,166.125,166.075,166.115,661800000.0
2008-06-11 17:41:00,166.11,166.13,166.08,166.13,573600000.0
2008-06-11 17:42:00,166.13,166.16,166.115,166.155,498800000.0
2008-06-11 17:43:00,166.155,166.16,166.08,166.11,563800000.0
2008-06-11 17:44:00,166.115,166.12,166.085,166.1,461200000.0
2008-06-11 17:45:00,166.1,166.1,166.06,166.06,468000000.0
2008-06-11 17:46:00,166.06,166.065,166.04,166.06,419400000.0
2008-06-11 17:47:00,166.06,166.075,166.02,166.02,535600000.0
2008-06-11 17:48:00,166.02,166.025,165.96,165.97,343400000.0
2008-06-11 17:49:00,165.97,166.03,165.96,166.03,494800000.0
2008-06-11 17:50:00,166.03,166.06,165.995,166.04,567800000.0
2008-06-11 17:51:00,166.04,166.06,166.01,166.045,496600000.0
2008-06-11 17:52:00,166.04,166.065,165.995,166.01,538800000.0
2008-06-11 17:53:00,166.005,166.065,166.0,166.06,468800000.0
2008-06-11 17:54:00,166.06,166.1,166.025,166.04,710800000.0
2008-06-11 17:55:00,166.05,166.085,166.03,166.075,439000000.0
2008-06-11 17:56:00,166.08,166.11,166.075,166.105,399600000.0
2008-06-11 17:57:00,166.1,166.155,166.08,166.15,457200000.0
2008-06-11 17:58:00,166.15,166.175,166.135,166.165,440400000.0
2008-06-11 17:59:00,166.16,166.18,166.125,166.155,543200000.0
2008-06-11 18:00:00,166.16,166.185,166.15,166.17,490400000.0
2008-06-11 18:01:00,166.17,166.17,166.14,166.165,219000000.0
2008-06-11 18:02:00,166.17,166.27,166.17,166.25,424600000.0
2008-06-11 18:03:00,166.25,166.31,166.245,166.25,573400000.0
2008-06-11 18:04:00,166.25,166.25,166.2,166.21,544600000.0
2008-06-11 18:05:00,166.21,166.21,166.19,166.195,407000000.0
2008-06-11 18:06:00,166.195,166.235,166.175,166.23,507000000.0
2008-06-11 18:07:00,166.23,166.27,166.23,166.25,468600000.0
2008-06-11 18:08:00,166.245,166.275,166.235,166.245,462400000.0
2008-06-11 18:09:00,166.245,166.25,166.22,166.23,279800000.0
2008-06-11 18:10:00,166.23,166.245,166.2,166.245,363200000.0
2008-06-11 18:11:00,166.24,166.275,166.24,166.25,410800000.0
2008-06-11 18:12:00,166.25,166.285,166.24,166.275,435400000.0
2008-06-11 18:13:00,166.275,166.315,166.275,166.3,283000000.0
2008-06-11 18:14:00,166.305,166.305,166.28,166.29,239600000.0
2008-06-11 18:15:00,166.28,166.33,166.275,166.315,380800000.0
2008-06-11 18:16:00,166.32,166.395,166.32,166.385,436600000.0
2008-06-11 18:17:00,166.385,166.42,166.36,166.405,500800000.0
2008-06-11 18:18:00,166.41,166.425,166.32,166.34,510600000.0
2008-06-11 18:19:00,166.34,166.37,166.31,166.31,407200000.0
2008-06-11 18:20:00,166.31,166.35,166.305,166.35,331200000.0
2008-06-11 18:21:00,166.355,166.39,166.3,166.315,297000000.0
2008-06-11 18:22:00,166.31,166.335,166.28,166.31,353200000.0
2008-06-11 18:23:00,166.305,166.31,166.265,166.265,209800000.0
2008-06-11 18:24:00,166.265,166.31,166.25,166.28,249400000.0
2008-06-11 18:25:00,166.275,166.275,166.23,166.255,851199999.0
2008-06-11 18:26:00,166.255,166.275,166.25,166.255,249800000.0
2008-06-11 18:27:00,166.26,166.26,166.215,166.24,222800000.0
2008-06-11 18:28:00,166.24,166.26,166.21,166.23,500400000.0
2008-06-11 18:29:00,166.23,166.245,166.2,166.205,433600000.0
2008-06-11 18:30:00,166.2,166.24,166.18,166.205,351000000.0
2008-06-11 18:31:00,166.21,166.24,166.2,166.23,311200000.0
2008-06-11 18:32:00,166.23,166.255,166.22,166.22,317000000.0
2008-06-11 18:33:00,166.22,166.23,166.215,166.23,213400000.0
2008-06-11 18:34:00,166.23,166.3,166.23,166.285,269000000.0
2008-06-11 18:35:00,166.285,166.305,166.27,166.28,345000000.0
2008-06-11 18:36:00,166.285,166.34,166.285,166.3,463000000.0
2008-06-11 18:37:00,166.295,166.31,166.275,166.305,265000000.0
2008-06-11 18:38:00,166.31,166.345,166.285,166.34,459400000.0
2008-06-11 18:39:00,166.34,166.34,166.29,166.3,456800000.0
2008-06-11 18:40:00,166.3,166.36,166.295,166.305,289800000.0
2008-06-11 18:41:00,166.305,166.34,166.29,166.315,257200000.0
2008-06-11 18:42:00,166.32,166.325,166.29,166.325,212400000.0
2008-06-11 18:43:00,166.33,166.36,166.33,166.35,285400000.0
2008-06-11 18:44:00,166.35,166.365,166.29,166.31,399400000.0
2008-06-11 18:45:00,166.31,166.345,166.3,166.32,346200000.0
2008-06-11 18:46:00,166.325,166.335,166.31,166.32,161600000.0
2008-06-11 18:47:00,166.325,166.335,166.31,166.325,145200000.0
2008-06-11 18:48:00,166.325,166.335,166.305,166.305,205000000.0
2008-06-11 18:49:00,166.315,166.33,166.3,166.315,140000000.0
2008-06-11 18:50:00,166.32,166.325,166.3,166.305,243600000.0
2008-06-11 18:51:00,166.3,166.31,166.255,166.31,299200000.0
2008-06-11 18:52:00,166.305,166.32,166.285,166.305,265600000.0
2008-06-11 18:53:00,166.3,166.32,166.28,166.29,230200000.0
2008-06-11 18:54:00,166.29,166.31,166.28,166.28,188800000.0
2008-06-11 18:55:00,166.28,166.29,166.28,166.28,183600000.0
2008-06-11 18:56:00,166.28,166.295,166.27,166.28,204200000.0
2008-06-11 18:57:00,166.28,166.285,166.275,166.275,208000000.0
2008-06-11 18:58:00,166.275,166.325,166.25,166.305,276800000.0
2008-06-11 18:59:00,166.305,166.35,166.285,166.33,328200000.0
2008-06-11 19:00:00,166.335,166.34,166.28,166.28,393400000.0
2008-06-11 19:01:00,166.28,166.34,166.28,166.34,282200000.0
2008-06-11 19:02:00,166.34,166.365,166.315,166.345,147200000.0
2008-06-11 19:03:00,166.34,166.385,166.305,166.335,584600000.0
2008-06-11 19:04:00,166.33,166.38,166.33,166.37,485600000.0
2008-06-11 19:05:00,166.37,166.375,166.345,166.37,324600000.0
2008-06-11 19:06:00,166.37,166.41,166.37,166.4,340200000.0
2008-06-11 19:07:00,166.4,166.41,166.32,166.345,305200000.0
2008-06-11 19:08:00,166.35,166.405,166.35,166.405,194600000.0
2008-06-11 19:09:00,166.4,166.41,166.375,166.395,367600000.0
2008-06-11 19:10:00,166.39,166.405,166.37,166.385,384000000.0
2008-06-11 19:11:00,166.385,166.395,166.375,166.38,226800000.0
2008-06-11 19:12:00,166.38,166.43,166.37,166.42,367200000.0
2008-06-11 19:13:00,166.42,166.46,166.42,166.46,381000000.0
2008-06-11 19:14:00,166.465,166.525,166.435,166.525,305000000.0
2008-06-11 19:15:00,166.525,166.555,166.52,166.54,261200000.0
2008-06-11 19:16:00,166.53,166.56,166.52,166.545,289400000.0
2008-06-11 19:17:00,166.55,166.56,166.51,166.52,201400000.0
2008-06-11 19:18:00,166.52,166.53,166.51,166.52,232600000.0
2008-06-11 19:19:00,166.52,166.525,166.5,166.505,311200000.0
2008-06-11 19:20:00,166.5,166.53,166.5,166.515,176800000.0
2008-06-11 19:21:00,166.51,166.57,166.51,166.565,192400000.0
2008-06-11 19:22:00,166.565,166.565,166.51,166.515,198600000.0
2008-06-11 19:23:00,166.52,166.535,166.495,166.51,225400000.0
2008-06-11 19:24:00,166.51,166.51,166.48,166.485,287600000.0
2008-06-11 19:25:00,166.485,166.51,166.47,166.47,352600000.0
2008-06-11 19:26:00,166.46,166.495,166.46,166.48,427800000.0
2008-06-11 19:27:00,166.48,166.51,166.47,166.505,139800000.0
2008-06-11 19:28:00,166.5,166.505,166.485,166.505,208400000.0
2008-06-11 19:29:00,166.51,166.51,166.485,166.5,142200000.0
2008-06-11 19:30:00,166.5,166.575,166.495,166.565,294800000.0
2008-06-11 19:31:00,166.56,166.57,166.525,166.53,297000000.0
2008-06-11 19:32:00,166.53,166.545,166.51,166.545,182800000.0
2008-06-11 19:33:00,166.54,166.545,166.53,166.53,145400000.0
2008-06-11 19:34:00,166.53,166.53,166.51,166.515,150600000.0
2008-06-11 19:35:00,166.515,166.54,166.51,166.53,296800000.0
2008-06-11 19:36:00,166.53,166.55,166.5,166.505,261400000.0
2008-06-11 19:37:00,166.505,166.555,166.495,166.515,269800000.0
2008-06-11 19:38:00,166.52,166.56,166.48,166.52,451600000.0
2008-06-11 19:39:00,166.525,166.54,166.48,166.495,502200000.0
2008-06-11 19:40:00,166.5,166.515,166.455,166.49,364200000.0
2008-06-11 19:41:00,166.495,166.55,166.49,166.545,299800000.0
2008-06-11 19:42:00,166.545,166.555,166.5,166.54,409800000.0
2008-06-11 19:43:00,166.54,166.54,166.52,166.53,190200000.0
2008-06-11 19:44:00,166.53,166.54,166.51,166.52,137600000.0
2008-06-11 19:45:00,166.52,166.53,166.51,166.53,91400000.0
2008-06-11 19:46:00,166.53,166.565,166.52,166.55,251200000.0
2008-06-11 19:47:00,166.55,166.565,166.5,166.51,283200000.0
2008-06-11 19:48:00,166.505,166.535,166.49,166.505,245800000.0
2008-06-11 19:49:00,166.505,166.54,166.505,166.535,158800000.0
2008-06-11 19:50:00,166.53,166.54,166.495,166.525,171600000.0
2008-06-11 19:51:00,166.535,166.565,166.53,166.54,136200000.0
2008-06-11 19:52:00,166.535,166.535,166.5,166.515,147200000.0
2008-06-11 19:53:00,166.52,166.545,166.495,166.495,254200000.0
2008-06-11 19:54:00,166.5,166.55,166.49,166.55,214000000.0
2008-06-11 19:55:00,166.545,166.545,166.495,166.53,158800000.0
2008-06-11 19:56:00,166.515,166.53,166.505,166.51,52400000.0
2008-06-11 19:57:00,166.52,166.52,166.495,166.5,47000000.0
2008-06-11 19:58:00,166.495,166.565,166.46,166.51,349600000.0
2008-06-11 19:59:00,166.505,166.565,166.47,166.53,421000000.0
2008-06-11 20:00:00,166.535,166.56,166.5,166.5,274600000.0
2008-06-11 20:01:00,166.5,166.57,166.48,166.535,251400000.0
2008-06-11 20:02:00,166.53,166.6,166.505,166.59,365600000.0
2008-06-11 20:03:00,166.58,166.605,166.555,166.56,280200000.0
2008-06-11 20:04:00,166.56,166.655,166.54,166.62,344600000.0
2008-06-11 20:05:00,166.62,166.67,166.55,166.565,270400000.0
2008-06-11 20:06:00,166.565,166.605,166.565,166.585,174400000.0
2008-06-11 20:07:00,166.58,166.605,166.555,166.56,184000000.0
2008-06-11 20:08:00,166.565,166.6,166.56,166.57,355600000.0
2008-06-11 20:09:00,166.57,166.62,166.56,166.585,403000000.0
2008-06-11 20:10:00,166.59,166.61,166.57,166.585,326400000.0
2008-06-11 20:11:00,166.585,166.595,166.55,166.585,420800000.0
2008-06-11 20:12:00,166.585,166.64,166.57,166.59,212800000.0
2008-06-11 20:13:00,166.59,166.62,166.59,166.605,220600000.0
2008-06-11 20:14:00,166.6,166.615,166.58,166.6,359200000.0
2008-06-11 20:15:00,166.6,166.65,166.59,166.62,391200000.0
2008-06-11 20:16:00,166.62,166.66,166.59,166.66,234000000.0
2008-06-11 20:17:00,166.655,166.66,166.61,166.635,224800000.0
2008-06-11 20:18:00,166.63,166.64,166.595,166.63,173800000.0
2008-06-11 20:19:00,166.625,166.66,166.62,166.655,85600000.0
2008-06-11 20:20:00,166.66,166.675,166.645,166.665,188200000.0
2008-06-11 20:21:00,166.66,166.67,166.655,166.655,160800000.0
2008-06-11 20:22:00,166.655,166.655,166.585,166.61,346400000.0
2008-06-11 20:23:00,166.615,166.675,166.61,166.645,329200000.0
2008-06-11 20:24:00,166.645,166.645,166.59,166.61,391400000.0
2008-06-11 20:25:00,166.605,166.64,166.6,166.625,195200000.0
2008-06-11 20:26:00,166.625,166.665,166.625,166.65,364800000.0
2008-06-11 20:27:00,166.645,166.65,166.62,166.62,246000000.0
2008-06-11 20:28:00,166.62,166.655,166.62,166.65,258800000.0
2008-06-11 20:29:00,166.65,166.675,166.635,166.665,302400000.0
2008-06-11 20:30:00,166.665,166.67,166.63,166.65,300800000.0
2008-06-11 20:31:00,166.655,166.66,166.645,166.645,214400000.0
2008-06-11 20:32:00,166.65,166.665,166.65,166.665,144600000.0
2008-06-11 20:33:00,166.665,166.67,166.645,166.655,311800000.0
2008-06-11 20:34:00,166.65,166.68,166.65,166.675,272200000.0
2008-06-11 20:35:00,166.675,166.68,166.66,166.67,193000000.0
2008-06-11 20:36:00,166.67,166.67,166.64,166.66,195800000.0
2008-06-11 20:37:00,166.66,166.67,166.66,166.66,121000000.0
2008-06-11 20:38:00,166.655,166.67,166.64,166.65,207600000.0
2008-06-11 20:39:00,166.655,166.675,166.64,166.675,166000000.0
2008-06-11 20:40:00,166.675,166.68,166.655,166.675,288400000.0
2008-06-11 20:41:00,166.675,166.69,166.66,166.69,230400000.0
2008-06-11 20:42:00,166.685,166.69,166.645,166.645,252200000.0
2008-06-11 20:43:00,166.65,166.685,166.645,166.665,277800000.0
2008-06-11 20:44:00,166.66,166.685,166.66,166.68,102800000.0
2008-06-11 20:45:00,166.68,166.68,166.64,166.645,141200000.0
2008-06-11 20:46:00,166.64,166.675,166.64,166.66,192200000.0
2008-06-11 20:47:00,166.66,166.685,166.65,166.67,166800000.0
2008-06-11 20:48:00,166.67,166.675,166.65,166.66,329400000.0
2008-06-11 20:49:00,166.66,166.68,166.65,166.65,315600000.0
2008-06-11 20:50:00,166.65,166.67,166.65,166.665,137200000.0
2008-06-11 20:51:00,166.66,166.67,166.65,166.65,228600000.0
2008-06-11 20:52:00,166.645,166.67,166.62,166.63,380800000.0
2008-06-11 20:53:00,166.63,166.65,166.62,166.62,343200000.0
2008-06-11 20:54:00,166.62,166.635,166.615,166.62,340800000.0
2008-06-11 20:55:00,166.62,166.625,166.555,166.56,288800000.0
2008-06-11 20:56:00,166.56,166.575,166.55,166.56,272600000.0
2008-06-11 20:57:00,166.56,166.57,166.54,166.545,343400000.0
2008-06-11 20:58:00,166.55,166.56,166.505,166.51,408000000.0
2008-06-11 20:59:00,166.51,166.535,166.475,166.485,422800000.0
2008-06-11 21:00:00,166.48,166.485,166.47,166.48,302200000.0
2008-06-11 21:01:00,166.485,166.495,166.48,166.485,208400000.0
2008-06-11 21:02:00,166.485,166.525,166.48,166.525,242400000.0
2008-06-11 21:03:00,166.515,166.525,166.495,166.525,293400000.0
2008-06-11 21:04:00,166.525,166.525,166.495,166.495,161200000.0
2008-06-11 21:05:00,166.5,166.535,166.5,166.53,208400000.0
2008-06-11 21:06:00,166.53,166.545,166.525,166.54,216600000.0
2008-06-11 21:07:00,166.54,166.565,166.54,166.54,288400000.0
2008-06-11 21:08:00,166.545,166.555,166.54,166.55,279000000.0
2008-06-11 21:09:00,166.55,166.575,166.54,166.57,196000000.0
2008-06-11 21:10:00,166.57,166.6,166.57,166.595,108600000.0
2008-06-11 21:11:00,166.595,166.6,166.57,166.58,258200000.0
2008-06-11 21:12:00,166.58,166.61,166.58,166.59,242800000.0
2008-06-11 21:13:00,166.585,166.585,166.57,166.585,145200000.0
2008-06-11 21:14:00,166.58,166.61,166.565,166.58,225400000.0
2008-06-11 21:15:00,166.58,166.59,166.57,166.58,177800000.0
2008-06-11 21:16:00,166.58,166.58,166.53,166.535,223200000.0
2008-06-11 21:17:00,166.535,166.54,166.51,166.515,168800000.0
2008-06-11 21:18:00,166.52,166.555,166.505,166.55,304400000.0
2008-06-11 21:19:00,166.55,166.55,166.495,166.5,259800000.0
2008-06-11 21:20:00,166.505,166.535,166.495,166.5,263600000.0
2008-06-11 21:21:00,166.5,166.535,166.49,166.5,266000000.0
2008-06-11 21:22:00,166.5,166.52,166.485,166.49,320200000.0
2008-06-11 21:23:00,166.495,166.53,166.49,166.53,308800000.0
2008-06-11 21:24:00,166.53,166.545,166.515,166.54,242200000.0
2008-06-11 21:25:00,166.54,166.575,166.54,166.55,269400000.0
2008-06-11 21:26:00,166.55,166.56,166.53,166.53,252600000.0
2008-06-11 21:27:00,166.53,166.55,166.52,166.545,216400000.0
2008-06-11 21:28:00,166.545,166.55,166.52,166.54,232400000.0
2008-06-11 21:29:00,166.54,166.59,166.515,166.585,331600000.0
2008-06-11 21:30:00,166.585,166.61,166.535,166.54,464400000.0
2008-06-11 21:31:00,166.545,166.585,166.545,166.585,212200000.0
2008-06-11 21:32:00,166.58,166.595,166.535,166.575,356400000.0
2008-06-11 21:33:00,166.575,166.61,166.57,166.575,245600000.0
2008-06-11 21:34:00,166.575,166.575,166.54,166.55,120800000.0
2008-06-11 21:35:00,166.545,166.55,166.525,166.545,202400000.0
2008-06-11 21:36:00,166.545,166.55,166.53,166.54,114800000.0
2008-06-11 21:37:00,166.535,166.545,166.515,166.515,149800000.0
2008-06-11 21:38:00,166.515,166.545,166.515,166.545,85000000.0
2008-06-11 21:39:00,166.54,166.55,166.5,166.5,230000000.0
2008-06-11 21:40:00,166.5,166.59,166.5,166.515,344600000.0
2008-06-11 21:41:00,166.515,166.53,166.495,166.51,159800000.0
2008-06-11 21:42:00,166.52,166.52,166.495,166.495,212600000.0
2008-06-11 21:43:00,166.495,166.535,166.48,166.51,341400000.0
2008-06-11 21:44:00,166.51,166.53,166.495,166.505,173800000.0
2008-06-11 21:45:00,166.51,166.525,166.5,166.505,140600000.0
2008-06-11 21:46:00,166.505,166.515,166.47,166.475,245200000.0
2008-06-11 21:47:00,166.48,166.48,166.43,166.445,168000000.0
2008-06-11 21:48:00,166.44,166.46,166.41,166.41,200000000.0
2008-06-11 21:49:00,166.415,166.42,166.385,166.385,167600000.0
2008-06-11 21:50:00,166.39,166.405,166.385,166.405,191200000.0
2008-06-11 21:51:00,166.405,166.41,166.36,166.365,243000000.0
2008-06-11 21:52:00,166.36,166.375,166.33,166.345,167200000.0
2008-06-11 21:53:00,166.345,166.345,166.315,166.34,142800000.0
2008-06-11 21:54:00,166.34,166.345,166.315,166.32,51200000.0
2008-06-11 21:55:00,166.315,166.32,166.29,166.31,198600000.0
2008-06-11 21:56:00,166.31,166.325,166.3,166.315,155200000.0
2008-06-11 21:57:00,166.31,166.33,166.3,166.3,267600000.0
2008-06-11 21:58:00,166.3,166.31,166.29,166.3,161800000.0
2008-06-11 21:59:00,166.3,166.32,166.3,166.32,146000000.0
2008-06-11 22:00:00,166.315,166.32,166.3,166.315,199200000.0
2008-06-11 22:01:00,166.315,166.32,166.3,166.31,148000000.0
2008-06-11 22:02:00,166.305,166.305,166.295,166.3,120000000.0
2008-06-11 22:03:00,166.3,166.32,166.3,166.32,137200000.0
2008-06-11 22:04:00,166.32,166.32,166.32,166.32,79600000.0
2008-06-11 22:05:00,166.325,166.325,166.32,166.32,66000000.0
2008-06-11 22:06:00,166.32,166.32,166.315,166.32,59400000.0
2008-06-11 22:07:00,166.325,166.33,166.32,166.32,82000000.0
2008-06-11 22:08:00,166.315,166.325,166.315,166.32,70200000.0
2008-06-11 22:09:00,166.32,166.32,166.285,166.3,161600000.0
2008-06-11 22:10:00,166.29,166.29,166.25,166.265,198400000.0
2008-06-11 22:11:00,166.265,166.315,166.26,166.27,260600000.0
2008-06-11 22:12:00,166.27,166.295,166.26,166.275,184200000.0
2008-06-11 22:13:00,166.275,166.295,166.275,166.295,108600000.0
2008-06-11 22:14:00,166.295,166.3,166.28,166.285,47200000.0
2008-06-11 22:15:00,166.285,166.3,166.285,166.3,36800000.0
2008-06-11 22:16:00,166.305,166.31,166.285,166.295,63600000.0
2008-06-11 22:17:00,166.305,166.31,166.285,166.285,54000000.0
2008-06-11 22:18:00,166.29,166.305,166.29,166.3,42800000.0
2008-06-11 22:19:00,166.3,166.31,166.29,166.305,60600000.0
2008-06-11 22:20:00,166.305,166.31,166.305,166.305,32000000.0
2008-06-11 22:21:00,166.305,166.31,166.3,166.305,68400000.0
2008-06-11 22:22:00,166.305,166.305,166.295,166.305,21800000.0
2008-06-11 22:23:00,166.295,166.31,166.295,166.31,40000000.0
2008-06-11 22:24:00,166.305,166.31,166.3,166.305,48800000.0
2008-06-11 22:25:00,166.305,166.31,166.3,166.31,53000000.0
2008-06-11 22:26:00,166.305,166.305,166.305,166.305,2000000.0
2008-06-11 22:27:00,166.305,166.305,166.3,166.305,85000000.0
2008-06-11 22:28:00,166.31,166.33,166.305,166.32,92400000.0
2008-06-11 22:29:00,166.32,166.355,166.315,166.35,99400000.0
2008-06-11 22:30:00,166.34,166.375,166.34,166.375,66000000.0
2008-06-11 22:31:00,166.375,166.38,166.345,166.38,48200000.0
2008-06-11 22:32:00,166.375,166.375,166.375,166.375,2000000.0
2008-06-11 22:33:00,166.375,166.375,166.33,166.335,89000000.0
2008-06-11 22:34:00,166.335,166.35,166.335,166.34,21000000.0
2008-06-11 22:35:00,166.34,166.34,166.33,166.33,44400000.0
2008-06-11 22:36:00,166.33,166.345,166.325,166.33,49000000.0
2008-06-11 22:37:00,166.33,166.35,166.33,166.34,22000000.0
2008-06-11 22:38:00,166.34,166.34,166.325,166.33,39400000.0
2008-06-11 22:39:00,166.325,166.33,166.325,166.325,9200000.0
2008-06-11 22:40:00,166.33,166.37,166.33,166.345,58800000.0
2008-06-11 22:41:00,166.345,166.355,166.335,166.335,16000000.0
2008-06-11 22:42:00,166.34,166.345,166.34,166.34,22800000.0
2008-06-11 22:43:00,166.34,166.345,166.32,166.33,132600000.0
2008-06-11 22:44:00,166.335,166.345,166.33,166.34,82000000.0
2008-06-11 22:45:00,166.345,166.375,166.345,166.37,60400000.0
2008-06-11 22:46:00,166.37,166.37,166.365,166.365,24000000.0
2008-06-11 22:47:00,166.365,166.365,166.31,166.335,139200000.0
2008-06-11 22:48:00,166.335,166.34,166.295,166.3,154400000.0
2008-06-11 22:49:00,166.305,166.31,166.3,166.31,84200000.0
2008-06-11 22:50:00,166.31,166.325,166.29,166.325,103800000.0
2008-06-11 22:51:00,166.325,166.325,166.28,166.28,144600000.0
2008-06-11 22:52:00,166.27,166.27,166.19,166.22,218800001.0
2008-06-11 22:53:00,166.22,166.22,166.2,166.22,67000000.0
2008-06-11 22:54:00,166.22,166.275,166.22,166.265,208000000.0
2008-06-11 22:55:00,166.265,166.27,166.235,166.245,190000000.0
2008-06-11 22:56:00,166.24,166.25,166.23,166.23,38000000.0
2008-06-11 22:57:00,166.235,166.29,166.22,166.285,68600000.0
2008-06-11 22:58:00,166.285,166.29,166.28,166.29,95000000.0
2008-06-11 22:59:00,166.295,166.365,166.28,166.345,108600000.0
2008-06-11 23:00:00,166.34,166.355,166.31,166.31,57200000.0
2008-06-11 23:01:00,166.26,166.31,166.25,166.31,165599998.0
2008-06-11 23:02:00,166.3,166.3,166.3,166.3,11400000.0
2008-06-11 23:03:00,166.3,166.3,166.3,166.3,8400000.0
2008-06-11 23:04:00,166.3,166.3,166.16,166.17,131600000.0
2008-06-11 23:05:00,166.19,166.19,166.165,166.175,35800000.0
2008-06-11 23:06:00,166.18,166.185,166.155,166.155,23800000.0
2008-06-11 23:07:00,166.16,166.195,166.15,166.16,143200000.0
2008-06-11 23:08:00,166.16,166.215,166.155,166.17,85600000.0
2008-06-11 23:09:00,166.175,166.185,166.11,166.11,35800000.0
2008-06-11 23:10:00,166.105,166.125,166.095,166.105,83000000.0
2008-06-11 23:11:00,166.11,166.12,166.105,166.11,18000000.0
2008-06-11 23:12:00,166.115,166.16,166.115,166.16,52000000.0
2008-06-11 23:13:00,166.15,166.155,166.15,166.155,15000000.0
2008-06-11 23:14:00,166.17,166.22,166.17,166.21,67400000.0
2008-06-11 23:15:00,166.22,166.22,166.205,166.205,18400000.0
2008-06-11 23:16:00,166.205,166.205,166.2,166.2,9400000.0
2008-06-11 23:17:00,166.2,166.22,166.2,166.2,20800000.0
2008-06-11 23:18:00,166.2,166.245,166.2,166.24,18200000.0
2008-06-11 23:19:00,166.23,166.235,166.2,166.21,64600000.0
2008-06-11 23:20:00,166.215,166.215,166.205,166.21,20400000.0
2008-06-11 23:21:00,166.21,166.21,166.205,166.21,18000000.0
2008-06-11 23:22:00,166.21,166.22,166.18,166.19,140000000.0
2008-06-11 23:23:00,166.19,166.2,166.185,166.195,34200000.0
2008-06-11 23:24:00,166.195,166.205,166.185,166.2,32400000.0
2008-06-11 23:26:00,166.2,166.2,166.2,166.2,8000000.0
2008-06-11 23:27:00,166.205,166.205,166.19,166.19,16000000.0
2008-06-11 23:28:00,166.19,166.19,166.14,166.165,81800000.0
2008-06-11 23:29:00,166.165,166.165,166.15,166.165,15600000.0
2008-06-11 23:30:00,166.165,166.165,166.16,166.16,4000000.0
2008-06-11 23:31:00,166.165,166.17,166.165,166.17,2800000.0
2008-06-11 23:32:00,166.17,166.2,166.17,166.18,50800000.0
2008-06-11 23:33:00,166.17,166.18,166.17,166.18,89199999.0
2008-06-11 23:35:00,166.18,166.18,166.18,166.18,1200000.0
2008-06-11 23:36:00,166.18,166.18,166.18,166.18,2400000.0
2008-06-11 23:37:00,166.18,166.18,166.18,166.18,25800000.0
2008-06-11 23:39:00,166.17,166.17,166.16,166.16,7200000.0
2008-06-11 23:40:00,166.17,166.18,166.17,166.18,28000000.0
2008-06-11 23:41:00,166.18,166.18,166.17,166.18,15200000.0
2008-06-11 23:42:00,166.16,166.18,166.16,166.17,10000000.0
2008-06-11 23:43:00,166.17,166.21,166.17,166.185,32000000.0
2008-06-11 23:44:00,166.185,166.22,166.165,166.19,82800000.0
2008-06-11 23:45:00,166.195,166.2,166.195,166.2,4000000.0
2008-06-11 23:46:00,166.2,166.2,166.17,166.18,13200000.0
2008-06-11 23:47:00,166.16,166.18,166.16,166.18,11200000.0
2008-06-11 23:48:00,166.18,166.18,166.18,166.18,7200000.0
2008-06-11 23:49:00,166.17,166.17,166.17,166.17,14400000.0
2008-06-11 23:50:00,166.165,166.185,166.165,166.185,7600000.0
2008-06-11 23:56:00,166.17,166.185,166.17,166.18,53000000.0
2008-06-11 23:57:00,166.185,166.185,166.185,166.185,1200000.0
2008-06-11 23:58:00,166.185,166.185,166.18,166.18,2400000.0
2008-06-11 23:59:00,166.18,166.18,166.17,166.17,7200000.0
2008-06-12 00:00:00,166.17,166.23,166.17,166.22,56800000.0
2008-06-12 00:01:00,166.225,166.23,166.2,166.2,17600000.0
2008-06-12 00:02:00,166.2,166.22,166.16,166.21,20600000.0
2008-06-12 00:03:00,166.2,166.21,166.19,166.19,4800000.0
2008-06-12 00:04:00,166.19,166.21,166.19,166.21,12800000.0
2008-06-12 00:05:00,166.21,166.21,166.185,166.185,18000000.0
2008-06-12 00:06:00,166.19,166.195,166.185,166.185,13600000.0
2008-06-12 00:07:00,166.19,166.2,166.185,166.2,58400000.0
2008-06-12 00:08:00,166.205,166.245,166.205,166.23,48200000.0
2008-06-12 00:09:00,166.225,166.225,166.205,166.21,122200000.0
2008-06-12 00:10:00,166.21,166.24,166.21,166.24,59000000.0
2008-06-12 00:11:00,166.24,166.295,166.24,166.295,220400000.0
2008-06-12 00:12:00,166.295,166.31,166.28,166.31,98400000.0
2008-06-12 00:13:00,166.305,166.31,166.29,166.3,70600000.0
2008-06-12 00:14:00,166.3,166.305,166.26,166.265,114000000.0
2008-06-12 00:15:00,166.265,166.3,166.26,166.275,41800000.0
2008-06-12 00:16:00,166.275,166.275,166.265,166.265,9600000.0
2008-06-12 00:17:00,166.265,166.265,166.25,166.25,48800000.0
2008-06-12 00:18:00,166.25,166.255,166.24,166.245,26800000.0
2008-06-12 00:19:00,166.245,166.26,166.24,166.255,96600000.0
2008-06-12 00:20:00,166.26,166.265,166.255,166.255,18800000.0
2008-06-12 00:21:00,166.26,166.275,166.26,166.26,67200000.0
2008-06-12 00:22:00,166.26,166.26,166.23,166.245,78400000.0
2008-06-12 00:23:00,166.25,166.28,166.25,166.28,100800000.0
2008-06-12 00:24:00,166.29,166.3,166.27,166.28,116800000.0
2008-06-12 00:25:00,166.28,166.28,166.28,166.28,4800000.0
2008-06-12 00:26:00,166.28,166.295,166.265,166.28,74200000.0
2008-06-12 00:27:00,166.28,166.325,166.255,166.31,321000000.0
2008-06-12 00:28:00,166.31,166.31,166.28,166.28,59200000.0
2008-06-12 00:29:00,166.28,166.28,166.265,166.265,40400000.0
2008-06-12 00:30:00,166.27,166.305,166.27,166.305,66600000.0
2008-06-12 00:31:00,166.305,166.305,166.28,166.285,59200000.0
2008-06-12 00:32:00,166.29,166.31,166.29,166.3,71000000.0
2008-06-12 00:33:00,166.3,166.325,166.29,166.325,343800000.0
2008-06-12 00:34:00,166.325,166.36,166.315,166.345,141600000.0
2008-06-12 00:35:00,166.345,166.35,166.345,166.35,18000000.0
2008-06-12 00:36:00,166.345,166.36,166.345,166.35,112200000.0
2008-06-12 00:37:00,166.35,166.41,166.35,166.375,180200000.0
2008-06-12 00:38:00,166.375,166.375,166.355,166.355,109000000.0
2008-06-12 00:39:00,166.36,166.375,166.345,166.35,212400000.0
2008-06-12 00:40:00,166.36,166.36,166.35,166.35,13600000.0
2008-06-12 00:41:00,166.35,166.35,166.31,166.32,55600000.0
2008-06-12 00:42:00,166.31,166.35,166.3,166.34,124600000.0
2008-06-12 00:43:00,166.34,166.37,166.32,166.335,134800000.0
2008-06-12 00:44:00,166.335,166.36,166.32,166.355,142200000.0
2008-06-12 00:45:00,166.35,166.37,166.31,166.31,101600000.0
2008-06-12 00:46:00,166.33,166.35,166.29,166.32,123800000.0
2008-06-12 00:47:00,166.33,166.35,166.33,166.35,5200000.0
2008-06-12 00:48:00,166.35,166.365,166.325,166.36,41400000.0
2008-06-12 00:49:00,166.35,166.365,166.35,166.365,65600000.0
2008-06-12 00:50:00,166.36,166.365,166.35,166.36,38600000.0
2008-06-12 00:51:00,166.36,166.365,166.35,166.35,89600000.0
2008-06-12 00:52:00,166.35,166.36,166.35,166.35,252400000.0
2008-06-12 00:53:00,166.345,166.35,166.345,166.35,200400000.0
2008-06-12 00:54:00,166.35,166.365,166.35,166.365,143400000.0
2008-06-12 00:55:00,166.37,166.37,166.355,166.36,49800000.0
2008-06-12 00:56:00,166.36,166.37,166.36,166.37,68400000.0
2008-06-12 00:57:00,166.365,166.37,166.36,166.36,41200000.0
2008-06-12 00:58:00,166.365,166.365,166.36,166.36,26800000.0
2008-06-12 00:59:00,166.36,166.36,166.32,166.32,63200000.0
2008-06-12 01:00:00,166.325,166.335,166.325,166.335,21200000.0
2008-06-12 01:01:00,166.335,166.335,166.33,166.33,123400000.0
2008-06-12 01:02:00,166.33,166.36,166.33,166.36,449800000.0
2008-06-12 01:03:00,166.35,166.36,166.33,166.355,350600000.0
2008-06-12 01:04:00,166.35,166.36,166.28,166.28,343600001.0
2008-06-12 01:05:00,166.28,166.35,166.28,166.31,360600001.0
2008-06-12 01:06:00,166.315,166.32,166.285,166.29,85200000.0
2008-06-12 01:07:00,166.29,166.33,166.29,166.31,74200000.0
2008-06-12 01:08:00,166.31,166.31,166.3,166.31,50400000.0
2008-06-12 01:09:00,166.31,166.315,166.27,166.28,72400000.0
2008-06-12 01:10:00,166.27,166.29,166.27,166.285,57200000.0
2008-06-12 01:11:00,166.28,166.31,166.28,166.31,60000000.0
2008-06-12 01:12:00,166.31,166.33,166.3,166.3,106200000.0
2008-06-12 01:13:00,166.295,166.31,166.295,166.305,14800000.0
2008-06-12 01:14:00,166.305,166.31,166.24,166.24,121400000.0
2008-06-12 01:15:00,166.25,166.3,166.25,166.29,156399998.0
2008-06-12 01:16:00,166.29,166.29,166.26,166.26,198200000.0
2008-06-12 01:17:00,166.26,166.28,166.26,166.265,41000000.0
2008-06-12 01:18:00,166.26,166.27,166.255,166.255,18000000.0
2008-06-12 01:19:00,166.255,166.265,166.24,166.26,134999998.0
2008-06-12 01:20:00,166.26,166.26,166.24,166.245,302799999.0
2008-06-12 01:21:00,166.25,166.285,166.25,166.28,245000000.0
2008-06-12 01:22:00,166.28,166.285,166.25,166.26,94200000.0
2008-06-12 01:23:00,166.27,166.28,166.24,166.24,280200000.0
2008-06-12 01:24:00,166.24,166.24,166.225,166.235,116800000.0
2008-06-12 01:25:00,166.24,166.255,166.205,166.215,155000000.0
2008-06-12 01:26:00,166.22,166.225,166.2,166.2,150600001.0
2008-06-12 01:27:00,166.2,166.21,166.2,166.2,73000000.0
2008-06-12 01:28:00,166.2,166.215,166.2,166.2,477400005.0
2008-06-12 01:29:00,166.2,166.22,166.2,166.2,149000002.0
2008-06-12 01:30:00,166.2,166.26,166.2,166.23,205000002.0
2008-06-12 01:31:00,166.22,166.25,166.21,166.25,62400000.0
2008-06-12 01:32:00,166.25,166.3,166.21,166.24,249600000.0
2008-06-12 01:33:00,166.24,166.24,166.23,166.23,93399999.0
2008-06-12 01:34:00,166.23,166.285,166.23,166.285,697800006.0
2008-06-12 01:35:00,166.29,166.29,166.225,166.23,429799999.0
2008-06-12 01:36:00,166.23,166.25,166.23,166.24,375400001.0
2008-06-12 01:37:00,166.24,166.26,166.23,166.24,140400002.0
2008-06-12 01:38:00,166.25,166.27,166.24,166.27,84400000.0
2008-06-12 01:39:00,166.27,166.3,166.27,166.28,551399997.0
2008-06-12 01:40:00,166.28,166.29,166.27,166.27,212200003.0
2008-06-12 01:41:00,166.27,166.28,166.27,166.27,67799998.0
2008-06-12 01:42:00,166.275,166.32,166.27,166.29,214799999.0
2008-06-12 01:43:00,166.29,166.3,166.27,166.29,66800001.0
2008-06-12 01:44:00,166.29,166.29,166.28,166.28,3600000.0
2008-06-12 01:45:00,166.28,166.29,166.28,166.29,33600000.0
2008-06-12 01:46:00,166.28,166.31,166.28,166.3,203200002.0
2008-06-12 01:47:00,166.3,166.3,166.265,166.28,137599999.0
2008-06-12 01:48:00,166.29,166.3,166.28,166.3,83200002.0
2008-06-12 01:49:00,166.31,166.34,166.31,166.32,53400000.0
2008-06-12 01:50:00,166.32,166.34,166.32,166.33,165600000.0
2008-06-12 01:51:00,166.33,166.33,166.33,166.33,24800000.0
2008-06-12 01:52:00,166.33,166.33,166.32,166.32,12800000.0
2008-06-12 01:53:00,166.315,166.32,166.29,166.29,12800000.0
2008-06-12 01:54:00,166.29,166.29,166.28,166.28,76400000.0
2008-06-12 01:55:00,166.29,166.3,166.28,166.28,27200000.0
2008-06-12 01:56:00,166.28,166.29,166.28,166.28,17800000.0
2008-06-12 01:57:00,166.28,166.29,166.28,166.28,6000000.0
2008-06-12 01:58:00,166.29,166.29,166.26,166.26,39600000.0
2008-06-12 02:00:00,166.26,166.28,166.25,166.26,48000000.0
2008-06-12 02:01:00,166.27,166.28,166.2,166.21,277200000.0
2008-06-12 02:02:00,166.215,166.24,166.21,166.24,97600000.0
2008-06-12 02:03:00,166.24,166.24,166.22,166.23,102000000.0
2008-06-12 02:04:00,166.23,166.24,166.23,166.24,41600000.0
2008-06-12 02:05:00,166.24,166.25,166.23,166.23,146800000.0
2008-06-12 02:06:00,166.23,166.23,166.18,166.21,256000000.0
2008-06-12 02:07:00,166.21,166.23,166.2,166.23,105600000.0
2008-06-12 02:08:00,166.23,166.24,166.22,166.24,65600000.0
2008-06-12 02:09:00,166.24,166.25,166.23,166.23,27200000.0
2008-06-12 02:10:00,166.22,166.24,166.21,166.23,82000000.0
2008-06-12 02:11:00,166.23,166.23,166.23,166.23,12000000.0
2008-06-12 02:12:00,166.23,166.26,166.23,166.25,90400000.0
2008-06-12 02:13:00,166.25,166.26,166.25,166.25,68000000.0
2008-06-12 02:14:00,166.25,166.26,166.25,166.25,68000000.0
2008-06-12 02:15:00,166.25,166.26,166.25,166.26,20000000.0
2008-06-12 02:16:00,166.26,166.27,166.26,166.26,68800000.0
2008-06-12 02:17:00,166.26,166.26,166.24,166.24,112400000.0
2008-06-12 02:18:00,166.24,166.26,166.24,166.26,27600000.0
2008-06-12 02:19:00,166.26,166.28,166.25,166.28,30600000.0
2008-06-12 02:20:00,166.28,166.28,166.25,166.27,113000000.0
2008-06-12 02:21:00,166.27,166.27,166.24,166.25,119800000.0
2008-06-12 02:22:00,166.25,166.29,166.24,166.25,223000000.0
2008-06-12 02:23:00,166.25,166.27,166.25,166.27,36000000.0
2008-06-12 02:24:00,166.27,166.27,166.24,166.26,132400000.0
2008-06-12 02:25:00,166.26,166.26,166.23,166.24,108800000.0
2008-06-12 02:26:00,166.24,166.26,166.235,166.26,96000000.0
2008-06-12 02:27:00,166.26,166.26,166.25,166.25,277600000.0
2008-06-12 02:28:00,166.25,166.26,166.23,166.25,153000000.0
2008-06-12 02:29:00,166.25,166.25,166.24,166.24,64200000.0
2008-06-12 02:30:00,166.24,166.24,166.23,166.24,81800000.0
2008-06-12 02:31:00,166.235,166.26,166.22,166.23,281400000.0
2008-06-12 02:32:00,166.23,166.29,166.225,166.25,483200000.0
2008-06-12 02:33:00,166.25,166.26,166.245,166.25,58400000.0
2008-06-12 02:34:00,166.25,166.27,166.225,166.27,107200000.0
2008-06-12 02:35:00,166.27,166.28,166.23,166.25,334600000.0
2008-06-12 02:36:00,166.25,166.26,166.24,166.24,274600000.0
2008-06-12 02:37:00,166.24,166.28,166.24,166.25,417800000.0
2008-06-12 02:38:00,166.25,166.25,166.23,166.24,187200000.0
2008-06-12 02:39:00,166.24,166.24,166.175,166.19,419200000.0
2008-06-12 02:40:00,166.19,166.22,166.175,166.2,284600000.0
2008-06-12 02:41:00,166.2,166.23,166.2,166.21,183400000.0
2008-06-12 02:42:00,166.21,166.22,166.2,166.2,114400000.0
2008-06-12 02:43:00,166.195,166.21,166.19,166.2,175200000.0
2008-06-12 02:44:00,166.2,166.21,166.18,166.2,264400000.0
2008-06-12 02:45:00,166.2,166.21,166.18,166.19,290200000.0
2008-06-12 02:46:00,166.19,166.19,166.16,166.17,367999999.0
2008-06-12 02:47:00,166.17,166.23,166.17,166.2,536200000.0
2008-06-12 02:48:00,166.2,166.25,166.2,166.24,723600001.0
2008-06-12 02:49:00,166.24,166.28,166.22,166.27,939200003.0
2008-06-12 02:50:00,166.27,166.29,166.26,166.29,317400000.0
2008-06-12 02:51:00,166.295,166.35,166.27,166.27,612199999.0
2008-06-12 02:52:00,166.275,166.31,166.27,166.31,286400000.0
2008-06-12 02:53:00,166.31,166.33,166.3,166.3,501200001.0
2008-06-12 02:54:00,166.3,166.32,166.25,166.26,1240200000.0
2008-06-12 02:55:00,166.27,166.28,166.235,166.26,676599999.0
2008-06-12 02:56:00,166.26,166.26,166.23,166.24,357400000.0
2008-06-12 02:57:00,166.24,166.25,166.2,166.21,201000000.0
2008-06-12 02:58:00,166.215,166.24,166.21,166.23,256400000.0
2008-06-12 02:59:00,166.23,166.23,166.16,166.17,239800000.0
2008-06-12 03:00:00,166.17,166.18,166.14,166.16,278800000.0
2008-06-12 03:01:00,166.16,166.175,166.15,166.15,271600000.0
2008-06-12 03:02:00,166.15,166.17,166.15,166.16,182600000.0
2008-06-12 03:03:00,166.16,166.18,166.15,166.175,277000000.0
2008-06-12 03:04:00,166.18,166.18,166.145,166.16,150200000.0
2008-06-12 03:05:00,166.16,166.16,166.13,166.15,172400000.0
2008-06-12 03:06:00,166.15,166.17,166.14,166.14,307800000.0
2008-06-12 03:07:00,166.14,166.15,166.1,166.13,336800000.0
2008-06-12 03:08:00,166.13,166.14,166.1,166.12,302200000.0
2008-06-12 03:09:00,166.12,166.13,166.11,166.12,215600000.0
2008-06-12 03:10:00,166.12,166.14,166.12,166.13,169200000.0
2008-06-12 03:11:00,166.13,166.14,166.12,166.14,116999999.0
2008-06-12 03:12:00,166.14,166.14,166.12,166.13,54200000.0
2008-06-12 03:13:00,166.13,166.16,166.12,166.15,185800000.0
2008-06-12 03:14:00,166.15,166.15,166.14,166.15,135800000.0
2008-06-12 03:15:00,166.15,166.16,166.15,166.15,73000000.0
2008-06-12 03:16:00,166.15,166.15,166.1,166.1,258100000.0
2008-06-12 03:17:00,166.1,166.12,166.08,166.115,463500000.0
2008-06-12 03:18:00,166.115,166.155,166.1,166.15,520800000.0
2008-06-12 03:19:00,166.16,166.16,166.12,166.13,339200000.0
2008-06-12 03:20:00,166.13,166.16,166.12,166.16,316599999.0
2008-06-12 03:21:00,166.16,166.22,166.16,166.2,475400001.0
2008-06-12 03:22:00,166.2,166.2,166.14,166.17,183200000.0
2008-06-12 03:23:00,166.17,166.17,166.14,166.16,85799999.0
2008-06-12 03:24:00,166.16,166.16,166.09,166.1,498600000.0
2008-06-12 03:25:00,166.1,166.12,166.06,166.08,744799999.0
2008-06-12 03:26:00,166.07,166.09,166.04,166.08,786599997.0
2008-06-12 03:27:00,166.08,166.09,166.06,166.07,1185799999.0
2008-06-12 03:28:00,166.07,166.13,166.05,166.05,793400001.0
2008-06-12 03:29:00,166.05,166.06,166.05,166.05,454999999.0
2008-06-12 03:30:00,166.05,166.05,165.99,166.05,691400004.0
2008-06-12 03:31:00,166.05,166.07,166.0,166.03,632200002.0
2008-06-12 03:32:00,166.03,166.23,166.03,166.18,442499998.0
2008-06-12 03:33:00,166.19,166.2,166.08,166.11,652600000.0
2008-06-12 03:34:00,166.11,166.13,166.09,166.11,496900000.0
2008-06-12 03:35:00,166.105,166.16,166.1,166.16,420600003.0
2008-06-12 03:36:00,166.16,166.18,166.12,166.17,498399999.0
2008-06-12 03:37:00,166.165,166.175,166.14,166.15,716700001.0
2008-06-12 03:38:00,166.15,166.16,166.1,166.14,490700000.0
2008-06-12 03:39:00,166.13,166.17,166.13,166.17,314499999.0
2008-06-12 03:40:00,166.17,166.17,166.12,166.14,376099998.0
2008-06-12 03:41:00,166.14,166.2,166.14,166.18,110700000.0
2008-06-12 03:42:00,166.18,166.2,166.17,166.18,241500000.0
2008-06-12 03:43:00,166.18,166.2,166.17,166.17,169900000.0
2008-06-12 03:44:00,166.17,166.17,166.13,166.15,627900000.0
2008-06-12 03:45:00,166.15,166.18,166.14,166.14,205800002.0
2008-06-12 03:46:00,166.14,166.17,166.12,166.13,302200000.0
2008-06-12 03:47:00,166.13,166.19,166.13,166.14,659600001.0
2008-06-12 03:48:00,166.14,166.16,166.14,166.15,271300002.0
2008-06-12 03:49:00,166.15,166.18,166.15,166.16,105200000.0
2008-06-12 03:50:00,166.16,166.16,166.12,166.12,250699999.0
2008-06-12 03:51:00,166.12,166.16,166.12,166.16,38900000.0
2008-06-12 03:52:00,166.16,166.18,166.15,166.18,95800001.0
2008-06-12 03:53:00,166.17,166.17,166.14,166.17,173900000.0
2008-06-12 03:54:00,166.17,166.17,166.12,166.12,194000000.0
2008-06-12 03:55:00,166.12,166.15,166.12,166.14,575200001.0
2008-06-12 03:56:00,166.14,166.23,166.12,166.21,746700001.0
2008-06-12 03:57:00,166.2,166.23,166.17,166.22,453799999.0
2008-06-12 03:58:00,166.22,166.23,166.21,166.21,253500000.0
2008-06-12 03:59:00,166.22,166.28,166.16,166.18,754600001.0
2008-06-12 04:00:00,166.18,166.33,166.18,166.27,594000001.0
2008-06-12 04:01:00,166.27,166.29,166.26,166.28,907200001.0
2008-06-12 04:02:00,166.28,166.29,166.26,166.27,559599998.0
2008-06-12 04:03:00,166.27,166.3,166.25,166.27,526200000.0
2008-06-12 04:04:00,166.27,166.28,166.23,166.24,286000000.0
2008-06-12 04:05:00,166.24,166.26,166.24,166.26,110400000.0
2008-06-12 04:06:00,166.26,166.28,166.26,166.26,143600000.0
2008-06-12 04:07:00,166.26,166.29,166.24,166.27,521200000.0
2008-06-12 04:08:00,166.27,166.3,166.26,166.29,1010600001.0
2008-06-12 04:09:00,166.29,166.31,166.27,166.29,308600000.0
2008-06-12 04:10:00,166.28,166.35,166.27,166.35,441600001.0
2008-06-12 04:11:00,166.345,166.385,166.32,166.385,407399997.0
2008-06-12 04:12:00,166.39,166.39,166.33,166.36,425999999.0
2008-06-12 04:13:00,166.35,166.36,166.325,166.34,586600001.0
2008-06-12 04:14:00,166.34,166.36,166.3,166.34,458200000.0
2008-06-12 04:15:00,166.34,166.36,166.32,166.35,493400000.0
2008-06-12 04:16:00,166.34,166.35,166.3,166.31,264800000.0
2008-06-12 04:17:00,166.31,166.31,166.24,166.3,414599999.0
2008-06-12 04:18:00,166.3,166.3,166.27,166.28,81000000.0
2008-06-12 04:19:00,166.28,166.3,166.27,166.29,180600000.0
2008-06-12 04:20:00,166.29,166.31,166.29,166.31,77600000.0
2008-06-12 04:21:00,166.31,166.34,166.31,166.31,132000000.0
2008-06-12 04:22:00,166.31,166.31,166.275,166.28,217400000.0
2008-06-12 04:23:00,166.28,166.28,166.26,166.26,99000000.0
2008-06-12 04:24:00,166.26,166.26,166.24,166.25,92200001.0
2008-06-12 04:25:00,166.25,166.25,166.23,166.23,202200000.0
2008-06-12 04:26:00,166.235,166.24,166.18,166.19,311800000.0
2008-06-12 04:27:00,166.19,166.2,166.17,166.18,668600001.0
2008-06-12 04:28:00,166.18,166.19,166.17,166.18,161000000.0
2008-06-12 04:29:00,166.18,166.18,166.08,166.08,324000001.0
2008-06-12 04:30:00,166.08,166.15,166.08,166.15,268600000.0
2008-06-12 04:31:00,166.15,166.15,166.14,166.14,79400000.0
2008-06-12 04:32:00,166.14,166.14,166.09,166.09,326200000.0
2008-06-12 04:33:00,166.09,166.1,166.05,166.08,272000001.0
2008-06-12 04:34:00,166.08,166.12,166.08,166.12,269400000.0
2008-06-12 04:35:00,166.12,166.13,166.095,166.1,290200000.0
2008-06-12 04:36:00,166.1,166.13,166.08,166.11,332200001.0
2008-06-12 04:37:00,166.11,166.11,166.1,166.1,97199999.0
2008-06-12 04:38:00,166.11,166.12,166.06,166.07,203000000.0
2008-06-12 04:39:00,166.07,166.085,166.06,166.085,74000000.0
2008-06-12 04:40:00,166.085,166.09,166.04,166.05,160800000.0
2008-06-12 04:41:00,166.05,166.05,165.94,165.99,432200001.0
2008-06-12 04:42:00,165.99,166.0,165.94,165.96,359200000.0
2008-06-12 04:43:00,165.96,165.97,165.93,165.93,270000001.0
2008-06-12 04:44:00,165.935,165.97,165.93,165.97,344799999.0
2008-06-12 04:45:00,165.965,165.98,165.96,165.96,230200000.0
2008-06-12 04:46:00,165.965,165.99,165.94,165.95,281200000.0
2008-06-12 04:47:00,165.95,165.98,165.95,165.965,241400000.0
2008-06-12 04:48:00,165.965,165.975,165.965,165.97,95000000.0
2008-06-12 04:49:00,165.97,165.97,165.95,165.96,140200000.0
2008-06-12 04:50:00,165.96,166.0,165.95,166.0,182800000.0
2008-06-12 04:51:00,166.0,166.005,165.99,166.0,152600000.0
2008-06-12 04:52:00,166.0,166.01,166.0,166.0,121400000.0
2008-06-12 04:53:00,166.0,166.01,165.96,165.96,353000000.0
2008-06-12 04:54:00,165.96,166.0,165.96,165.96,554199997.0
2008-06-12 04:55:00,165.96,165.99,165.945,165.99,1138800000.0
2008-06-12 04:56:00,165.98,166.04,165.97,166.03,713399998.0
2008-06-12 04:57:00,166.03,166.04,166.015,166.03,372600002.0
2008-06-12 04:58:00,166.03,166.04,165.99,166.005,428199999.0
2008-06-12 04:59:00,166.005,166.01,165.97,165.98,378800001.0
2008-06-12 05:00:00,165.98,166.0,165.975,166.0,200800000.0
2008-06-12 05:01:00,166.0,166.0,165.91,165.95,688800000.0
2008-06-12 05:02:00,165.95,165.97,165.93,165.94,619400002.0
2008-06-12 05:03:00,165.94,165.96,165.92,165.96,530400000.0
2008-06-12 05:04:00,165.96,165.96,165.94,165.95,164000000.0
2008-06-12 05:05:00,165.95,165.97,165.94,165.96,165200000.0
2008-06-12 05:06:00,165.96,165.97,165.93,165.94,317200000.0
2008-06-12 05:07:00,165.94,165.97,165.94,165.96,283200000.0
2008-06-12 05:08:00,165.96,166.0,165.96,165.96,296800000.0
2008-06-12 05:09:00,165.96,166.01,165.96,165.995,161400000.0
2008-06-12 05:10:00,165.995,166.0,165.97,166.0,223400000.0
2008-06-12 05:11:00,166.0,166.0,165.99,165.99,105600000.0
2008-06-12 05:12:00,165.99,166.0,165.99,166.0,37200000.0
2008-06-12 05:13:00,166.0,166.07,166.0,166.06,419800000.0
2008-06-12 05:14:00,166.06,166.07,166.04,166.06,298600001.0
2008-06-12 05:15:00,166.06,166.06,166.04,166.04,234200000.0
2008-06-12 05:16:00,166.04,166.05,166.0,166.0,390400000.0
2008-06-12 05:17:00,166.0,166.03,165.97,166.02,431199999.0
2008-06-12 05:18:00,166.02,166.04,166.01,166.02,336600000.0
2008-06-12 05:19:00,166.02,166.03,166.02,166.03,155200001.0
2008-06-12 05:20:00,166.03,166.04,166.01,166.03,215400000.0
2008-06-12 05:21:00,166.03,166.07,166.0,166.02,385800000.0
2008-06-12 05:22:00,166.02,166.02,166.0,166.01,241800000.0
2008-06-12 05:23:00,166.01,166.02,166.01,166.02,128600000.0
2008-06-12 05:24:00,166.02,166.02,166.01,166.01,149800000.0
2008-06-12 05:25:00,166.01,166.03,166.01,166.02,168000000.0
2008-06-12 05:26:00,166.02,166.04,166.01,166.03,109400000.0
2008-06-12 05:27:00,166.03,166.06,166.03,166.06,123000000.0
2008-06-12 05:28:00,166.06,166.07,166.06,166.06,73600000.0
2008-06-12 05:29:00,166.06,166.06,166.055,166.06,36600000.0
2008-06-12 05:30:00,166.06,166.06,166.02,166.02,176600000.0
2008-06-12 05:31:00,166.02,166.03,166.01,166.02,213800000.0
2008-06-12 05:32:00,166.02,166.02,166.01,166.01,201800000.0
2008-06-12 05:33:00,166.01,166.03,166.0,166.01,201400000.0
2008-06-12 05:34:00,166.0,166.01,166.0,166.01,55000000.0
2008-06-12 05:35:00,166.01,166.01,166.01,166.01,34000000.0
2008-06-12 05:36:00,166.01,166.02,166.01,166.01,104600000.0
2008-06-12 05:37:00,166.01,166.02,166.0,166.0,73000000.0
2008-06-12 05:38:00,166.0,166.0,166.0,166.0,14800000.0
2008-06-12 05:39:00,166.0,166.0,166.0,166.0,33800000.0
2008-06-12 05:40:00,166.0,166.02,166.0,166.02,116000000.0
2008-06-12 05:41:00,166.01,166.02,166.005,166.01,67800000.0
2008-06-12 05:42:00,166.01,166.03,166.01,166.02,57200000.0
2008-06-12 05:43:00,166.02,166.02,166.02,166.02,9600000.0
2008-06-12 05:44:00,166.02,166.03,166.02,166.03,61200000.0
2008-06-12 05:45:00,166.03,166.04,166.03,166.035,23200000.0
2008-06-12 05:46:00,166.035,166.05,166.03,166.05,29200000.0
2008-06-12 05:47:00,166.05,166.06,166.04,166.05,138400000.0
2008-06-12 05:48:00,166.05,166.05,166.03,166.04,83800000.0
2008-06-12 05:49:00,166.04,166.04,166.025,166.025,115000000.0
2008-06-12 05:50:00,166.025,166.045,166.01,166.03,428600000.0
2008-06-12 05:51:00,166.03,166.04,166.03,166.04,45400000.0
2008-06-12 05:52:00,166.04,166.04,166.03,166.03,40400000.0
2008-06-12 05:53:00,166.03,166.04,166.03,166.04,65400000.0
2008-06-12 05:54:00,166.04,166.05,166.04,166.05,146200000.0
2008-06-12 05:55:00,166.05,166.065,166.04,166.06,227400000.0
2008-06-12 05:56:00,166.06,166.11,166.06,166.11,223400000.0
2008-06-12 05:57:00,166.1,166.11,166.08,166.09,465200001.0
2008-06-12 05:58:00,166.09,166.1,166.09,166.09,257199999.0
2008-06-12 05:59:00,166.1,166.115,166.1,166.1,215499999.0
2008-06-12 06:00:00,166.105,166.12,166.1,166.11,177200001.0
2008-06-12 06:01:00,166.11,166.11,166.1,166.1,70400000.0
2008-06-12 06:02:00,166.1,166.13,166.095,166.1,347400000.0
2008-06-12 06:03:00,166.1,166.12,166.1,166.12,199600000.0
2008-06-12 06:04:00,166.12,166.13,166.1,166.1,195000000.0
2008-06-12 06:05:00,166.1,166.13,166.1,166.13,160000000.0
2008-06-12 06:06:00,166.13,166.145,166.11,166.12,102000000.0
2008-06-12 06:07:00,166.115,166.12,166.1,166.1,87600000.0
2008-06-12 06:08:00,166.1,166.16,166.09,166.16,364000000.0
2008-06-12 06:09:00,166.17,166.18,166.16,166.16,232600000.0
2008-06-12 06:10:00,166.155,166.16,166.14,166.14,96600000.0
2008-06-12 06:11:00,166.14,166.15,166.11,166.13,180600000.0
2008-06-12 06:12:00,166.13,166.13,166.11,166.12,95800000.0
2008-06-12 06:13:00,166.12,166.12,166.11,166.11,34400000.0
2008-06-12 06:14:00,166.11,166.12,166.11,166.11,41600000.0
2008-06-12 06:15:00,166.11,166.12,166.11,166.11,21200000.0
2008-06-12 06:16:00,166.11,166.13,166.1,166.12,204000000.0
2008-06-12 06:17:00,166.12,166.14,166.09,166.13,226400000.0
2008-06-12 06:18:00,166.13,166.13,166.12,166.12,88600000.0
2008-06-12 06:19:00,166.12,166.12,166.12,166.12,34600000.0
2008-06-12 06:20:00,166.13,166.14,166.11,166.12,364200000.0
2008-06-12 06:21:00,166.12,166.12,166.11,166.12,148000001.0
2008-06-12 06:22:00,166.12,166.13,166.12,166.13,229799999.0
2008-06-12 06:23:00,166.12,166.14,166.11,166.11,323000001.0
2008-06-12 06:24:00,166.11,166.12,166.1,166.1,186600000.0
2008-06-12 06:25:00,166.1,166.11,166.1,166.11,271600000.0
2008-06-12 06:26:00,166.11,166.13,166.1,166.12,617800000.0
2008-06-12 06:27:00,166.12,166.13,166.1,166.1,504399999.0
2008-06-12 06:28:00,166.1,166.16,166.1,166.12,430600000.0
2008-06-12 06:29:00,166.125,166.13,166.11,166.11,174400000.0
2008-06-12 06:30:00,166.11,166.11,166.04,166.05,295799999.0
2008-06-12 06:31:00,166.05,166.09,166.05,166.09,172500000.0
2008-06-12 06:32:00,166.09,166.1,166.08,166.09,96400000.0
2008-06-12 06:33:00,166.09,166.09,166.06,166.06,120200000.0
2008-06-12 06:34:00,166.06,166.06,166.0,166.01,219800000.0
2008-06-12 06:35:00,166.01,166.04,166.01,166.04,98800000.0
2008-06-12 06:36:00,166.04,166.04,166.01,166.03,144800000.0
2008-06-12 06:37:00,166.03,166.03,166.02,166.02,81600000.0
2008-06-12 06:38:00,166.02,166.03,166.02,166.03,136800000.0
2008-06-12 06:39:00,166.03,166.04,166.02,166.02,116200000.0
2008-06-12 06:40:00,166.02,166.04,166.02,166.04,85800000.0
2008-06-12 06:41:00,166.04,166.04,166.02,166.03,104600000.0
2008-06-12 06:42:00,166.02,166.03,166.01,166.01,184000000.0
2008-06-12 06:43:00,166.01,166.02,166.0,166.02,218800000.0
2008-06-12 06:44:00,166.02,166.04,166.02,166.03,283000000.0
2008-06-12 06:45:00,166.03,166.04,166.02,166.03,137800000.0
2008-06-12 06:46:00,166.03,166.04,166.01,166.02,273600000.0
2008-06-12 06:47:00,166.025,166.04,166.02,166.02,162800000.0
2008-06-12 06:48:00,166.02,166.02,165.97,166.01,313399999.0
2008-06-12 06:49:00,166.01,166.08,166.01,166.08,282600000.0
2008-06-12 06:50:00,166.08,166.08,166.02,166.02,249200000.0
2008-06-12 06:51:00,166.02,166.04,165.99,166.02,372200000.0
2008-06-12 06:52:00,166.02,166.04,165.99,166.04,202600000.0
2008-06-12 06:53:00,166.05,166.06,166.03,166.06,318000000.0
2008-06-12 06:54:00,166.06,166.07,166.05,166.06,101800000.0
2008-06-12 06:55:00,166.06,166.06,166.06,166.06,46600000.0
2008-06-12 06:56:00,166.065,166.07,166.05,166.06,107600000.0
2008-06-12 06:57:00,166.06,166.07,166.06,166.06,34400000.0
2008-06-12 06:58:00,166.06,166.08,166.05,166.06,148000000.0
2008-06-12 06:59:00,166.06,166.12,166.06,166.11,272599999.0
2008-06-12 07:00:00,166.11,166.11,166.06,166.07,532000003.0
2008-06-12 07:01:00,166.07,166.07,166.05,166.06,276400000.0
2008-06-12 07:02:00,166.055,166.07,166.04,166.05,397000001.0
2008-06-12 07:03:00,166.05,166.06,166.025,166.04,792000000.0
2008-06-12 07:04:00,166.04,166.04,166.03,166.03,154200000.0
2008-06-12 07:05:00,166.03,166.04,165.97,166.0,1116000001.0
2008-06-12 07:06:00,165.995,166.0,165.965,165.965,232200000.0
2008-06-12 07:07:00,165.955,165.97,165.95,165.965,190200000.0
2008-06-12 07:08:00,165.965,166.01,165.955,165.955,405600000.0
2008-06-12 07:09:00,165.96,165.98,165.94,165.975,152600000.0
2008-06-12 07:10:00,165.975,165.985,165.96,165.96,97200000.0
2008-06-12 07:11:00,165.96,165.96,165.93,165.94,224400000.0
2008-06-12 07:12:00,165.94,165.96,165.94,165.95,764200003.0
2008-06-12 07:13:00,165.95,165.97,165.94,165.94,488200003.0
2008-06-12 07:14:00,165.945,165.97,165.93,165.94,432400001.0
2008-06-12 07:15:00,165.94,165.96,165.94,165.95,576999998.0
2008-06-12 07:16:00,165.94,165.96,165.94,165.96,706800006.0
2008-06-12 07:17:00,165.96,165.97,165.93,165.93,582399997.0
2008-06-12 07:18:00,165.935,165.95,165.935,165.95,313600000.0
2008-06-12 07:19:00,165.95,165.96,165.93,165.94,107600000.0
2008-06-12 07:20:00,165.93,165.94,165.91,165.92,397999999.0
2008-06-12 07:21:00,165.92,165.93,165.92,165.92,366400002.0
2008-06-12 07:22:00,165.92,165.93,165.92,165.93,97800000.0
2008-06-12 07:23:00,165.92,165.94,165.92,165.92,80400000.0
2008-06-12 07:24:00,165.92,165.95,165.92,165.945,121400000.0
2008-06-12 07:25:00,165.945,165.945,165.93,165.93,67199999.0
2008-06-12 07:26:00,165.935,165.97,165.935,165.96,102800000.0
2008-06-12 07:27:00,165.96,165.965,165.955,165.955,65400000.0
2008-06-12 07:28:00,165.955,165.98,165.95,165.96,115600000.0
2008-06-12 07:29:00,165.96,165.96,165.94,165.94,90000000.0
2008-06-12 07:30:00,165.94,165.995,165.94,165.97,230200001.0
2008-06-12 07:31:00,165.97,165.99,165.95,165.99,418399999.0
2008-06-12 07:32:00,165.99,166.0,165.98,166.0,204600000.0
2008-06-12 07:33:00,165.99,165.99,165.95,165.98,116000000.0
2008-06-12 07:34:00,165.98,165.99,165.98,165.985,71800000.0
2008-06-12 07:35:00,165.99,166.0,165.98,166.0,107200000.0
2008-06-12 07:36:00,166.0,166.005,165.99,166.005,63600000.0
2008-06-12 07:37:00,166.005,166.015,166.0,166.01,49200000.0
2008-06-12 07:38:00,166.01,166.01,166.0,166.01,35200000.0
2008-06-12 07:39:00,166.01,166.04,166.0,166.02,422600000.0
2008-06-12 07:40:00,166.02,166.05,166.02,166.05,71800000.0
2008-06-12 07:41:00,166.05,166.05,166.02,166.04,154600001.0
2008-06-12 07:42:00,166.04,166.075,166.03,166.07,91600000.0
2008-06-12 07:43:00,166.07,166.07,166.06,166.07,54400000.0
2008-06-12 07:44:00,166.07,166.07,166.05,166.05,189200000.0
2008-06-12 07:45:00,166.05,166.05,166.02,166.02,390000000.0
2008-06-12 07:46:00,166.02,166.02,165.97,165.98,347800000.0
2008-06-12 07:47:00,165.98,166.0,165.97,165.98,112599999.0
2008-06-12 07:48:00,165.98,166.0,165.98,165.99,294000000.0
2008-06-12 07:49:00,165.99,165.99,165.98,165.98,53800000.0
2008-06-12 07:50:00,165.98,165.995,165.98,165.995,71600000.0
2008-06-12 07:51:00,165.995,166.02,165.99,166.0,258600000.0
2008-06-12 07:52:00,166.0,166.05,166.0,166.05,144000000.0
2008-06-12 07:53:00,166.055,166.09,166.04,166.06,396400003.0
2008-06-12 07:54:00,166.06,166.08,166.05,166.05,155400001.0
2008-06-12 07:55:00,166.05,166.05,166.02,166.03,146000000.0
2008-06-12 07:56:00,166.03,166.03,165.97,165.97,410400000.0
2008-06-12 07:57:00,165.97,165.97,165.9,165.9,325400000.0
2008-06-12 07:58:00,165.9,165.98,165.9,165.97,423000000.0
2008-06-12 07:59:00,165.97,166.01,165.94,165.98,645500000.0
2008-06-12 08:00:00,165.98,165.99,165.94,165.96,360900001.0
2008-06-12 08:01:00,165.96,165.98,165.95,165.95,604200000.0
2008-06-12 08:02:00,165.94,165.95,165.92,165.93,512399999.0
2008-06-12 08:03:00,165.93,165.95,165.89,165.93,910400001.0
2008-06-12 08:04:00,165.93,165.96,165.9,165.9,592000001.0
2008-06-12 08:05:00,165.9,165.92,165.89,165.92,763999999.0
2008-06-12 08:06:00,165.92,165.93,165.9,165.9,518399997.0
2008-06-12 08:07:00,165.9,165.93,165.9,165.915,265800001.0
2008-06-12 08:08:00,165.915,165.94,165.905,165.91,420200000.0
2008-06-12 08:09:00,165.91,165.945,165.9,165.935,352400000.0
2008-06-12 08:10:00,165.935,165.94,165.9,165.92,248200000.0
2008-06-12 08:11:00,165.92,165.93,165.9,165.91,190200000.0
2008-06-12 08:12:00,165.91,165.95,165.9,165.94,147800000.0
2008-06-12 08:13:00,165.94,165.95,165.92,165.93,121000000.0
2008-06-12 08:14:00,165.93,165.94,165.925,165.93,135800000.0
2008-06-12 08:15:00,165.93,165.94,165.91,165.94,285200000.0
2008-06-12 08:16:00,165.935,165.95,165.92,165.92,197000000.0
2008-06-12 08:17:00,165.92,165.93,165.895,165.92,426800000.0
2008-06-12 08:18:00,165.92,165.935,165.86,165.87,362200000.0
2008-06-12 08:19:00,165.88,165.9,165.87,165.89,213000000.0
2008-06-12 08:20:00,165.88,165.91,165.88,165.885,247200000.0
2008-06-12 08:21:00,165.89,165.91,165.88,165.91,235600000.0
2008-06-12 08:22:00,165.91,165.92,165.86,165.88,236800000.0
2008-06-12 08:23:00,165.88,165.88,165.85,165.86,361800000.0
2008-06-12 08:24:00,165.86,165.88,165.86,165.86,280200000.0
2008-06-12 08:25:00,165.86,165.9,165.86,165.89,327800000.0
2008-06-12 08:26:00,165.89,165.91,165.875,165.89,346400000.0
2008-06-12 08:27:00,165.89,165.93,165.89,165.91,320800000.0
2008-06-12 08:28:00,165.91,165.94,165.9,165.93,327200000.0
2008-06-12 08:29:00,165.93,165.94,165.86,165.87,481400000.0
2008-06-12 08:30:00,165.87,165.89,165.82,165.83,407400000.0
2008-06-12 08:31:00,165.83,165.865,165.82,165.85,416600000.0
2008-06-12 08:32:00,165.85,165.91,165.84,165.855,361000000.0
2008-06-12 08:33:00,165.85,165.88,165.85,165.86,313400000.0
2008-06-12 08:34:00,165.86,165.89,165.86,165.885,249000000.0
2008-06-12 08:35:00,165.885,165.915,165.85,165.88,382600000.0
2008-06-12 08:36:00,165.885,165.91,165.855,165.87,417200000.0
2008-06-12 08:37:00,165.87,165.88,165.85,165.86,394400000.0
2008-06-12 08:38:00,165.88,165.88,165.82,165.85,378600000.0
2008-06-12 08:39:00,165.85,165.88,165.82,165.87,296000000.0
2008-06-12 08:40:00,165.87,165.88,165.83,165.85,376800000.0
2008-06-12 08:41:00,165.85,165.87,165.82,165.85,371800000.0
2008-06-12 08:42:00,165.85,165.87,165.74,165.78,476000000.0
2008-06-12 08:43:00,165.78,165.8,165.72,165.73,346000000.0
2008-06-12 08:44:00,165.73,165.79,165.73,165.77,391600000.0
2008-06-12 08:45:00,165.77,165.77,165.74,165.77,439600000.0
2008-06-12 08:46:00,165.77,165.79,165.76,165.785,295000000.0
2008-06-12 08:47:00,165.79,165.81,165.77,165.81,196800000.0
2008-06-12 08:48:00,165.8,165.84,165.785,165.84,294600000.0
2008-06-12 08:49:00,165.84,165.87,165.83,165.84,503400000.0
2008-06-12 08:50:00,165.84,165.84,165.79,165.84,351800000.0
2008-06-12 08:51:00,165.84,165.84,165.82,165.82,226000000.0
2008-06-12 08:52:00,165.82,165.82,165.77,165.79,371200000.0
2008-06-12 08:53:00,165.79,165.8,165.75,165.75,252800000.0
2008-06-12 08:54:00,165.75,165.76,165.74,165.76,332400000.0
2008-06-12 08:55:00,165.76,165.76,165.73,165.75,167800000.0
2008-06-12 08:56:00,165.75,165.76,165.73,165.75,322000000.0
2008-06-12 08:57:00,165.75,165.77,165.74,165.76,350400000.0
2008-06-12 08:58:00,165.76,165.76,165.73,165.75,309600000.0
2008-06-12 08:59:00,165.76,165.77,165.74,165.77,392500000.0
2008-06-12 09:00:00,165.77,165.77,165.73,165.75,505900000.0
2008-06-12 09:01:00,165.745,165.77,165.69,165.7,507800000.0
2008-06-12 09:02:00,165.7,165.765,165.69,165.72,665600000.0
2008-06-12 09:03:00,165.71,165.735,165.67,165.725,555800000.0
2008-06-12 09:04:00,165.725,165.73,165.69,165.71,485000000.0
2008-06-12 09:05:00,165.7,165.72,165.68,165.7,397800000.0
2008-06-12 09:06:00,165.7,165.73,165.69,165.71,466000000.0
2008-06-12 09:07:00,165.7,165.705,165.645,165.695,515200000.0
2008-06-12 09:08:00,165.69,165.705,165.67,165.69,347600000.0
2008-06-12 09:09:00,165.69,165.71,165.67,165.71,502000000.0
2008-06-12 09:10:00,165.71,165.75,165.7,165.75,417400000.0
2008-06-12 09:11:00,165.75,165.76,165.7,165.72,526200000.0
2008-06-12 09:12:00,165.72,165.77,165.71,165.74,489800000.0
2008-06-12 09:13:00,165.74,165.74,165.71,165.72,427800000.0
2008-06-12 09:14:00,165.72,165.74,165.705,165.71,354800000.0
2008-06-12 09:15:00,165.715,165.74,165.695,165.71,414400000.0
2008-06-12 09:16:00,165.71,165.74,165.705,165.735,382400000.0
2008-06-12 09:17:00,165.73,165.795,165.73,165.795,491400000.0
2008-06-12 09:18:00,165.8,165.83,165.8,165.82,409600000.0
2008-06-12 09:19:00,165.82,165.82,165.76,165.77,461200000.0
2008-06-12 09:20:00,165.77,165.795,165.75,165.76,502200000.0
2008-06-12 09:21:00,165.76,165.785,165.75,165.77,367000000.0
2008-06-12 09:22:00,165.77,165.78,165.75,165.76,451200000.0
2008-06-12 09:23:00,165.76,165.79,165.75,165.77,414600000.0
2008-06-12 09:24:00,165.77,165.79,165.74,165.765,286000000.0
2008-06-12 09:25:00,165.76,165.795,165.76,165.77,374000000.0
2008-06-12 09:26:00,165.765,165.795,165.73,165.74,506600000.0
2008-06-12 09:27:00,165.74,165.75,165.72,165.75,461200000.0
2008-06-12 09:28:00,165.75,165.825,165.75,165.81,393200000.0
2008-06-12 09:29:00,165.81,165.865,165.8,165.86,373200000.0
2008-06-12 09:30:00,165.855,165.87,165.81,165.855,437400000.0
2008-06-12 09:31:00,165.855,165.865,165.825,165.865,372000000.0
2008-06-12 09:32:00,165.865,165.875,165.855,165.87,397000000.0
2008-06-12 09:33:00,165.87,165.92,165.87,165.91,402000000.0
2008-06-12 09:34:00,165.91,165.915,165.885,165.885,362200000.0
2008-06-12 09:35:00,165.885,165.915,165.87,165.9,428200000.0
2008-06-12 09:36:00,165.9,165.9,165.86,165.87,454800000.0
2008-06-12 09:37:00,165.87,165.91,165.85,165.9,417600000.0
2008-06-12 09:38:00,165.9,165.92,165.86,165.86,395200000.0
2008-06-12 09:39:00,165.86,165.865,165.855,165.86,101600000.0
2008-06-12 09:40:00,165.86,165.895,165.86,165.89,322200000.0
2008-06-12 09:41:00,165.89,165.895,165.865,165.88,328000000.0
2008-06-12 09:42:00,165.88,165.9,165.87,165.88,297600000.0
2008-06-12 09:43:00,165.88,165.885,165.85,165.855,246000000.0
2008-06-12 09:44:00,165.845,165.905,165.845,165.9,341400000.0
2008-06-12 09:45:00,165.9,165.94,165.895,165.9,420400000.0
2008-06-12 09:46:00,165.895,165.895,165.87,165.89,336800000.0
2008-06-12 09:47:00,165.89,165.935,165.885,165.935,318000000.0
2008-06-12 09:48:00,165.94,165.94,165.89,165.895,438600000.0
2008-06-12 09:49:00,165.895,165.895,165.85,165.875,420800000.0
2008-06-12 09:50:00,165.875,165.88,165.855,165.865,204000000.0
2008-06-12 09:51:00,165.865,165.88,165.86,165.865,198600000.0
2008-06-12 09:52:00,165.875,165.88,165.865,165.865,108400000.0
2008-06-12 09:53:00,165.865,165.89,165.865,165.885,202800000.0
2008-06-12 09:54:00,165.885,165.885,165.855,165.86,209000000.0
2008-06-12 09:55:00,165.855,165.87,165.835,165.855,389200000.0
2008-06-12 09:56:00,165.855,165.885,165.855,165.865,205200000.0
2008-06-12 09:57:00,165.87,165.88,165.82,165.835,375400000.0
2008-06-12 09:58:00,165.835,165.875,165.835,165.87,272800000.0
2008-06-12 09:59:00,165.865,165.9,165.86,165.87,407200000.0
2008-06-12 10:00:00,165.87,165.88,165.835,165.845,180000000.0
2008-06-12 10:01:00,165.845,165.865,165.835,165.855,225400000.0
2008-06-12 10:02:00,165.855,165.9,165.85,165.89,288200000.0
2008-06-12 10:03:00,165.89,165.93,165.88,165.925,357400000.0
2008-06-12 10:04:00,165.925,165.93,165.895,165.9,297800000.0
2008-06-12 10:05:00,165.905,165.945,165.9,165.94,129400000.0
2008-06-12 10:06:00,165.935,165.945,165.91,165.94,271400000.0
2008-06-12 10:07:00,165.94,165.975,165.925,165.97,468600000.0
2008-06-12 10:08:00,165.97,165.97,165.94,165.95,153800000.0
2008-06-12 10:09:00,165.945,165.975,165.92,165.92,307600000.0
2008-06-12 10:10:00,165.92,165.93,165.885,165.9,454400000.0
2008-06-12 10:11:00,165.9,165.94,165.9,165.9,417000000.0
2008-06-12 10:12:00,165.9,165.905,165.88,165.88,238200000.0
2008-06-12 10:13:00,165.88,165.905,165.87,165.88,404800000.0
2008-06-12 10:14:00,165.88,165.9,165.85,165.87,372400000.0
2008-06-12 10:15:00,165.88,165.94,165.875,165.94,430400000.0
2008-06-12 10:16:00,165.94,165.98,165.93,165.975,206200000.0
2008-06-12 10:17:00,165.97,166.0,165.95,165.96,274600000.0
2008-06-12 10:18:00,165.95,165.96,165.9,165.91,269600000.0
2008-06-12 10:19:00,165.91,165.91,165.9,165.905,173600000.0
2008-06-12 10:20:00,165.905,165.905,165.87,165.875,197200000.0
2008-06-12 10:21:00,165.875,165.9,165.87,165.89,158000000.0
2008-06-12 10:22:00,165.89,165.89,165.86,165.875,253000000.0
2008-06-12 10:23:00,165.875,165.88,165.85,165.86,292200000.0
2008-06-12 10:24:00,165.86,165.87,165.85,165.86,312400000.0
2008-06-12 10:25:00,165.86,165.87,165.855,165.865,190400000.0
2008-06-12 10:26:00,165.87,165.9,165.86,165.9,232000000.0
2008-06-12 10:27:00,165.9,165.91,165.88,165.89,163200000.0
2008-06-12 10:28:00,165.89,165.905,165.885,165.905,182400000.0
2008-06-12 10:29:00,165.905,165.95,165.905,165.93,290200000.0
2008-06-12 10:30:00,165.92,165.93,165.895,165.91,221800000.0
2008-06-12 10:31:00,165.915,165.92,165.895,165.91,188800000.0
2008-06-12 10:32:00,165.91,165.92,165.89,165.92,268000000.0
2008-06-12 10:33:00,165.92,165.95,165.91,165.92,299000000.0
2008-06-12 10:34:00,165.92,165.92,165.89,165.9,242600000.0
2008-06-12 10:35:00,165.89,165.9,165.875,165.89,231600000.0
2008-06-12 10:36:00,165.895,165.95,165.89,165.94,297000000.0
2008-06-12 10:37:00,165.945,165.945,165.915,165.93,259200000.0
2008-06-12 10:38:00,165.93,165.94,165.91,165.935,323000000.0
2008-06-12 10:39:00,165.935,165.965,165.93,165.94,221600000.0
2008-06-12 10:40:00,165.945,165.96,165.94,165.955,282800000.0
2008-06-12 10:41:00,165.955,165.96,165.94,165.94,162600000.0
2008-06-12 10:42:00,165.94,165.95,165.91,165.92,326200000.0
2008-06-12 10:43:00,165.92,165.92,165.885,165.89,243000000.0
2008-06-12 10:44:00,165.885,165.905,165.875,165.89,261800000.0
2008-06-12 10:45:00,165.895,165.9,165.89,165.895,69800000.0
2008-06-12 10:46:00,165.9,165.9,165.875,165.875,221600000.0
2008-06-12 10:47:00,165.875,165.89,165.875,165.88,72600000.0
2008-06-12 10:48:00,165.88,165.91,165.86,165.905,281600000.0
2008-06-12 10:49:00,165.9,165.905,165.875,165.895,135400000.0
2008-06-12 10:50:00,165.895,165.92,165.875,165.885,367200000.0
2008-06-12 10:51:00,165.885,165.92,165.86,165.865,277800000.0
2008-06-12 10:52:00,165.865,165.885,165.86,165.87,252400000.0
2008-06-12 10:53:00,165.87,165.9,165.87,165.885,275400000.0
2008-06-12 10:54:00,165.885,165.895,165.86,165.865,332000000.0
2008-06-12 10:55:00,165.865,165.875,165.835,165.835,397200000.0
2008-06-12 10:56:00,165.835,165.87,165.83,165.855,400600000.0
2008-06-12 10:57:00,165.85,165.855,165.83,165.835,233800000.0
2008-06-12 10:58:00,165.835,165.87,165.83,165.86,168800000.0
2008-06-12 10:59:00,165.86,165.89,165.86,165.89,243400000.0
2008-06-12 11:00:00,165.895,165.99,165.895,165.98,291200000.0
2008-06-12 11:01:00,165.985,166.0,165.965,165.98,300600000.0
2008-06-12 11:02:00,165.97,165.98,165.93,165.98,435600000.0
2008-06-12 11:03:00,165.98,166.015,165.97,166.01,413800000.0
2008-06-12 11:04:00,166.01,166.02,165.99,166.015,244600000.0
2008-06-12 11:05:00,166.02,166.065,166.0,166.06,372400000.0
2008-06-12 11:06:00,166.06,166.09,166.04,166.075,385600000.0
2008-06-12 11:07:00,166.075,166.085,166.055,166.055,285600000.0
2008-06-12 11:08:00,166.055,166.06,166.05,166.05,81400000.0
2008-06-12 11:09:00,166.055,166.06,166.035,166.035,324600000.0
2008-06-12 11:10:00,166.035,166.045,166.025,166.03,258000000.0
2008-06-12 11:11:00,166.03,166.04,166.02,166.025,275400000.0
2008-06-12 11:12:00,166.025,166.03,166.015,166.025,167400000.0
2008-06-12 11:13:00,166.025,166.04,166.02,166.04,221800000.0
2008-06-12 11:14:00,166.04,166.075,166.035,166.06,239400000.0
2008-06-12 11:15:00,166.065,166.1,166.06,166.085,259000000.0
2008-06-12 11:16:00,166.09,166.105,166.03,166.03,367800000.0
2008-06-12 11:17:00,166.03,166.035,166.005,166.015,292600000.0
2008-06-12 11:18:00,166.02,166.02,165.99,166.0,292200000.0
2008-06-12 11:19:00,166.0,166.0,165.94,165.94,345800000.0
2008-06-12 11:20:00,165.945,165.95,165.92,165.935,285600000.0
2008-06-12 11:21:00,165.935,165.955,165.915,165.915,247400000.0
2008-06-12 11:22:00,165.92,165.945,165.91,165.945,240400000.0
2008-06-12 11:23:00,165.945,165.985,165.945,165.965,232800000.0
2008-06-12 11:24:00,165.965,165.97,165.94,165.94,272200000.0
2008-06-12 11:25:00,165.945,165.975,165.945,165.955,281400000.0
2008-06-12 11:26:00,165.95,165.99,165.95,165.98,283800000.0
2008-06-12 11:27:00,165.98,166.025,165.98,166.01,279000000.0
2008-06-12 11:28:00,166.01,166.015,165.99,165.99,206800000.0
2008-06-12 11:29:00,165.99,166.005,165.99,165.99,175000000.0
2008-06-12 11:30:00,165.99,165.99,165.935,165.96,320600000.0
2008-06-12 11:31:00,165.96,165.97,165.955,165.965,174800000.0
2008-06-12 11:32:00,165.965,165.97,165.96,165.97,120800000.0
2008-06-12 11:33:00,165.97,165.97,165.96,165.96,112000000.0
2008-06-12 11:34:00,165.96,165.97,165.95,165.96,278200000.0
2008-06-12 11:35:00,165.96,165.97,165.92,165.935,511000000.0
2008-06-12 11:36:00,165.94,165.945,165.93,165.945,365400000.0
2008-06-12 11:37:00,165.94,165.965,165.935,165.96,195000000.0
2008-06-12 11:38:00,165.96,165.965,165.945,165.95,321400000.0
2008-06-12 11:39:00,165.95,165.95,165.915,165.915,238200000.0
2008-06-12 11:40:00,165.915,165.93,165.91,165.91,210800000.0
2008-06-12 11:41:00,165.91,165.91,165.88,165.88,335800000.0
2008-06-12 11:42:00,165.88,165.88,165.87,165.875,171800000.0
2008-06-12 11:43:00,165.875,165.92,165.87,165.92,342600000.0
2008-06-12 11:44:00,165.92,165.95,165.92,165.945,314200000.0
2008-06-12 11:45:00,165.945,165.95,165.925,165.935,424400000.0
2008-06-12 11:46:00,165.94,165.94,165.9,165.9,297400000.0
2008-06-12 11:47:00,165.9,165.97,165.89,165.955,429400000.0
2008-06-12 11:48:00,165.955,165.98,165.945,165.98,314200000.0
2008-06-12 11:49:00,165.985,166.04,165.98,166.035,435800000.0
2008-06-12 11:50:00,166.035,166.11,166.03,166.1,356600000.0
2008-06-12 11:51:00,166.1,166.1,166.06,166.07,330800000.0
2008-06-12 11:52:00,166.07,166.095,166.07,166.095,254200000.0
2008-06-12 11:53:00,166.095,166.095,166.06,166.08,454600000.0
2008-06-12 11:54:00,166.075,166.09,166.065,166.07,368400000.0
2008-06-12 11:55:00,166.07,166.085,166.065,166.075,98000000.0
2008-06-12 11:56:00,166.075,166.105,166.07,166.095,209200000.0
2008-06-12 11:57:00,166.09,166.095,166.07,166.08,450600000.0
2008-06-12 11:58:00,166.08,166.105,166.07,166.105,270800000.0
2008-06-12 11:59:00,166.1,166.105,166.09,166.1,178600000.0
2008-06-12 12:00:00,166.095,166.14,166.08,166.115,358200000.0
2008-06-12 12:01:00,166.115,166.125,166.08,166.08,411600000.0
2008-06-12 12:02:00,166.08,166.125,166.075,166.12,468600000.0
2008-06-12 12:03:00,166.12,166.14,166.1,166.105,377000000.0
2008-06-12 12:04:00,166.1,166.1,166.07,166.09,312200000.0
2008-06-12 12:05:00,166.085,166.09,166.065,166.07,330400000.0
2008-06-12 12:06:00,166.075,166.09,166.06,166.06,408400000.0
2008-06-12 12:07:00,166.065,166.07,166.04,166.045,354200000.0
2008-06-12 12:08:00,166.045,166.075,166.04,166.07,456200000.0
2008-06-12 12:09:00,166.065,166.065,166.015,166.025,531400000.0
2008-06-12 12:10:00,166.025,166.06,166.02,166.045,422600000.0
2008-06-12 12:11:00,166.045,166.05,166.02,166.045,285800000.0
2008-06-12 12:12:00,166.045,166.07,166.04,166.05,352200000.0
2008-06-12 12:13:00,166.05,166.06,166.045,166.06,133600000.0
2008-06-12 12:14:00,166.06,166.09,166.05,166.08,294600000.0
2008-06-12 12:15:00,166.08,166.095,166.06,166.075,404000000.0
2008-06-12 12:16:00,166.07,166.07,166.045,166.06,345000000.0
2008-06-12 12:17:00,166.06,166.06,166.04,166.045,282200000.0
2008-06-12 12:18:00,166.045,166.08,166.045,166.045,306200000.0
2008-06-12 12:19:00,166.04,166.08,166.035,166.075,376200000.0
2008-06-12 12:20:00,166.08,166.1,166.06,166.075,292000000.0
2008-06-12 12:21:00,166.085,166.09,166.08,166.08,69200000.0
2008-06-12 12:22:00,166.085,166.085,166.06,166.07,151200000.0
2008-06-12 12:23:00,166.07,166.14,166.065,166.13,321600000.0
2008-06-12 12:24:00,166.13,166.14,166.105,166.14,319000000.0
2008-06-12 12:25:00,166.14,166.14,166.115,166.115,109400000.0
2008-06-12 12:26:00,166.115,166.14,166.115,166.135,305600000.0
2008-06-12 12:27:00,166.14,166.155,166.095,166.1,246200000.0
2008-06-12 12:28:00,166.1,166.105,166.07,166.075,404400000.0
2008-06-12 12:29:00,166.075,166.08,166.0,166.02,541800000.0
2008-06-12 12:30:00,166.02,166.06,166.02,166.05,288600000.0
2008-06-12 12:31:00,166.05,166.06,166.03,166.04,274000000.0
2008-06-12 12:32:00,166.04,166.045,166.02,166.02,152400000.0
2008-06-12 12:33:00,166.02,166.025,166.0,166.02,336000000.0
2008-06-12 12:34:00,166.02,166.02,166.015,166.02,129000000.0
2008-06-12 12:35:00,166.02,166.035,166.015,166.02,135000000.0
2008-06-12 12:36:00,166.02,166.05,166.02,166.02,208400000.0
2008-06-12 12:37:00,166.02,166.03,166.01,166.01,214600000.0
2008-06-12 12:38:00,166.01,166.05,166.01,166.045,141000000.0
2008-06-12 12:39:00,166.045,166.07,166.035,166.06,264200000.0
2008-06-12 12:40:00,166.06,166.08,166.04,166.08,402600000.0
2008-06-12 12:41:00,166.07,166.11,166.07,166.1,463000000.0
2008-06-12 12:42:00,166.1,166.11,166.1,166.105,243600000.0
2008-06-12 12:43:00,166.11,166.11,166.095,166.105,203800000.0
2008-06-12 12:44:00,166.105,166.11,166.095,166.11,121800000.0
2008-06-12 12:45:00,166.11,166.12,166.105,166.105,165800000.0
2008-06-12 12:46:00,166.105,166.11,166.08,166.1,344000000.0
2008-06-12 12:47:00,166.1,166.115,166.09,166.105,138400000.0
2008-06-12 12:48:00,166.105,166.11,166.095,166.1,76600000.0
2008-06-12 12:49:00,166.105,166.105,166.09,166.09,219400000.0
2008-06-12 12:50:00,166.09,166.105,166.085,166.1,157400000.0
2008-06-12 12:51:00,166.1,166.1,166.05,166.05,248000000.0
2008-06-12 12:52:00,166.055,166.06,166.01,166.035,438400000.0
2008-06-12 12:53:00,166.04,166.08,166.03,166.075,301400000.0
2008-06-12 12:54:00,166.07,166.095,166.06,166.07,311200000.0
2008-06-12 12:55:00,166.07,166.09,166.04,166.045,346800000.0
2008-06-12 12:56:00,166.045,166.055,166.02,166.03,293000000.0
2008-06-12 12:57:00,166.03,166.04,166.02,166.04,271000000.0
2008-06-12 12:58:00,166.04,166.05,166.03,166.04,237600000.0
2008-06-12 12:59:00,166.04,166.095,166.03,166.09,508600000.0
2008-06-12 13:00:00,166.09,166.15,166.09,166.13,312800000.0
2008-06-12 13:01:00,166.13,166.13,166.11,166.115,274600000.0
2008-06-12 13:02:00,166.115,166.135,166.115,166.12,190600000.0
2008-06-12 13:03:00,166.125,166.145,166.125,166.14,253600000.0
2008-06-12 13:04:00,166.14,166.145,166.1,166.1,222600000.0
2008-06-12 13:05:00,166.1,166.115,166.06,166.06,245600000.0
2008-06-12 13:06:00,166.06,166.08,166.055,166.075,238400000.0
2008-06-12 13:07:00,166.075,166.115,166.075,166.1,289000000.0
2008-06-12 13:08:00,166.095,166.1,166.075,166.08,325600000.0
2008-06-12 13:09:00,166.08,166.09,166.07,166.07,245600000.0
2008-06-12 13:10:00,166.07,166.07,166.05,166.06,225000000.0
2008-06-12 13:11:00,166.06,166.06,166.01,166.01,308200000.0
2008-06-12 13:12:00,166.01,166.05,166.0,166.04,519600000.0
2008-06-12 13:13:00,166.03,166.045,166.02,166.04,249800000.0
2008-06-12 13:14:00,166.03,166.05,166.02,166.04,309800000.0
2008-06-12 13:15:00,166.04,166.06,166.03,166.035,318200000.0
2008-06-12 13:16:00,166.03,166.04,166.01,166.025,305600000.0
2008-06-12 13:17:00,166.025,166.05,166.02,166.04,423800000.0
2008-06-12 13:18:00,166.04,166.05,166.035,166.04,206000000.0
2008-06-12 13:19:00,166.04,166.04,166.01,166.01,361200000.0
2008-06-12 13:20:00,166.01,166.02,165.995,166.01,264000000.0
2008-06-12 13:21:00,166.01,166.015,166.0,166.0,157400000.0
2008-06-12 13:22:00,166.0,166.02,165.995,166.01,137600000.0
2008-06-12 13:23:00,166.01,166.01,165.98,165.99,146400000.0
2008-06-12 13:24:00,165.99,166.0,165.98,165.99,176400000.0
2008-06-12 13:25:00,165.99,166.005,165.98,165.985,288800000.0
2008-06-12 13:26:00,165.99,166.005,165.98,166.0,275200000.0
2008-06-12 13:27:00,166.0,166.015,165.995,166.01,190000000.0
2008-06-12 13:28:00,166.015,166.015,165.99,166.0,193200000.0
2008-06-12 13:29:00,166.0,166.07,166.0,166.065,401000000.0
2008-06-12 13:30:00,166.065,166.065,166.01,166.04,460400000.0
2008-06-12 13:31:00,166.04,166.065,166.03,166.05,404200000.0
2008-06-12 13:32:00,166.045,166.05,166.02,166.03,372600000.0
2008-06-12 13:33:00,166.025,166.05,166.02,166.035,287800000.0
2008-06-12 13:34:00,166.03,166.05,166.025,166.05,170000000.0
2008-06-12 13:35:00,166.05,166.055,166.04,166.05,242800000.0
2008-06-12 13:36:00,166.05,166.055,166.04,166.055,176800000.0
2008-06-12 13:37:00,166.06,166.075,166.055,166.07,216800000.0
2008-06-12 13:38:00,166.075,166.11,166.07,166.105,341000000.0
2008-06-12 13:39:00,166.1,166.13,166.09,166.12,426600000.0
2008-06-12 13:40:00,166.12,166.12,166.08,166.085,256800000.0
2008-06-12 13:41:00,166.08,166.11,166.07,166.09,338400000.0
2008-06-12 13:42:00,166.085,166.11,166.075,166.075,214600000.0
2008-06-12 13:43:00,166.075,166.075,166.05,166.06,129400000.0
2008-06-12 13:44:00,166.055,166.055,166.04,166.04,170800000.0
2008-06-12 13:45:00,166.035,166.05,166.01,166.015,332800000.0
2008-06-12 13:46:00,166.01,166.03,166.0,166.02,408800000.0
2008-06-12 13:47:00,166.02,166.05,166.01,166.02,344200000.0
2008-06-12 13:48:00,166.025,166.055,166.02,166.045,320800000.0
2008-06-12 13:49:00,166.045,166.08,166.04,166.055,349800000.0
2008-06-12 13:50:00,166.055,166.065,166.04,166.05,179400000.0
2008-06-12 13:51:00,166.05,166.07,166.05,166.07,164800000.0
2008-06-12 13:52:00,166.07,166.075,166.05,166.065,229600000.0
2008-06-12 13:53:00,166.065,166.1,166.065,166.1,267800000.0
2008-06-12 13:54:00,166.1,166.11,166.1,166.1,129200000.0
2008-06-12 13:55:00,166.1,166.125,166.1,166.115,356600000.0
2008-06-12 13:56:00,166.115,166.15,166.115,166.145,225400000.0
2008-06-12 13:57:00,166.145,166.145,166.105,166.115,153200000.0
2008-06-12 13:58:00,166.115,166.115,166.095,166.1,137000000.0
2008-06-12 13:59:00,166.1,166.105,166.08,166.1,269400000.0
2008-06-12 14:00:00,166.1,166.12,166.09,166.1,232000000.0
2008-06-12 14:01:00,166.1,166.105,166.08,166.095,265600000.0
2008-06-12 14:02:00,166.1,166.11,166.085,166.095,240200000.0
2008-06-12 14:03:00,166.095,166.095,166.065,166.07,234600000.0
2008-06-12 14:04:00,166.07,166.095,166.07,166.085,185800000.0
2008-06-12 14:05:00,166.085,166.085,166.025,166.03,341000000.0
2008-06-12 14:06:00,166.025,166.035,166.01,166.02,342000000.0
2008-06-12 14:07:00,166.02,166.02,166.0,166.02,452400000.0
2008-06-12 14:08:00,166.025,166.07,166.02,166.055,267400000.0
2008-06-12 14:09:00,166.05,166.06,166.025,166.05,393200000.0
2008-06-12 14:10:00,166.05,166.075,166.04,166.06,456000000.0
2008-06-12 14:11:00,166.065,166.105,166.06,166.08,370200000.0
2008-06-12 14:12:00,166.08,166.1,166.05,166.06,425600000.0
2008-06-12 14:13:00,166.06,166.075,166.05,166.06,314800000.0
2008-06-12 14:14:00,166.06,166.075,166.05,166.07,432400000.0
2008-06-12 14:15:00,166.07,166.08,166.055,166.06,441000000.0
2008-06-12 14:16:00,166.06,166.07,166.05,166.06,121200000.0
2008-06-12 14:17:00,166.06,166.09,166.06,166.07,268400000.0
2008-06-12 14:18:00,166.07,166.08,166.05,166.05,259600000.0
2008-06-12 14:19:00,166.05,166.06,166.04,166.04,130800000.0
2008-06-12 14:20:00,166.04,166.08,166.02,166.075,322000000.0
2008-06-12 14:21:00,166.075,166.085,166.07,166.085,176400000.0
2008-06-12 14:22:00,166.085,166.1,166.08,166.1,108000000.0
2008-06-12 14:23:00,166.1,166.13,166.085,166.12,304200000.0
2008-06-12 14:24:00,166.12,166.13,166.11,166.12,323000000.0
2008-06-12 14:25:00,166.12,166.12,166.09,166.09,239000000.0
2008-06-12 14:26:00,166.09,166.11,166.08,166.09,407000000.0
2008-06-12 14:27:00,166.09,166.105,166.09,166.095,229600000.0
2008-06-12 14:28:00,166.1,166.14,166.095,166.14,237200000.0
2008-06-12 14:29:00,166.15,166.155,166.09,166.09,311200000.0
2008-06-12 14:30:00,166.09,166.09,165.82,166.035,644600000.0
2008-06-12 14:31:00,166.035,166.15,165.99,166.15,500800000.0
2008-06-12 14:32:00,166.15,166.23,166.13,166.16,542000000.0
2008-06-12 14:33:00,166.16,166.185,166.115,166.115,467800000.0
2008-06-12 14:34:00,166.115,166.14,166.075,166.1,443800000.0
2008-06-12 14:35:00,166.1,166.185,166.07,166.095,452200000.0
2008-06-12 14:36:00,166.095,166.14,166.09,166.125,388000000.0
2008-06-12 14:37:00,166.12,166.125,166.065,166.11,469000000.0
2008-06-12 14:38:00,166.11,166.18,166.105,166.135,522800000.0
2008-06-12 14:39:00,166.14,166.165,166.115,166.12,457000000.0
2008-06-12 14:40:00,166.12,166.16,166.11,166.12,388800000.0
2008-06-12 14:41:00,166.12,166.14,166.07,166.125,460800000.0
2008-06-12 14:42:00,166.12,166.145,166.105,166.12,347800000.0
2008-06-12 14:43:00,166.12,166.14,166.105,166.12,320000000.0
2008-06-12 14:44:00,166.12,166.15,166.1,166.14,375000000.0
2008-06-12 14:45:00,166.145,166.19,166.145,166.18,326400000.0
2008-06-12 14:46:00,166.185,166.205,166.125,166.135,415200000.0
2008-06-12 14:47:00,166.135,166.165,166.115,166.155,282800000.0
2008-06-12 14:48:00,166.15,166.17,166.135,166.165,273400000.0
2008-06-12 14:49:00,166.165,166.17,166.08,166.105,436600000.0
2008-06-12 14:50:00,166.1,166.14,166.06,166.065,457000000.0
2008-06-12 14:51:00,166.07,166.205,166.02,166.13,560800000.0
2008-06-12 14:52:00,166.13,166.185,166.1,166.145,503400000.0
2008-06-12 14:53:00,166.135,166.22,166.135,166.2,543800000.0
2008-06-12 14:54:00,166.2,166.26,166.2,166.26,74600000.0
2008-06-12 14:55:00,166.21,166.23,166.16,166.23,1600000.0
2008-06-12 14:56:00,166.21,166.21,166.21,166.21,1600000.0
2008-06-12 14:57:00,166.2,166.25,166.16,166.22,1900000.0
2008-06-12 14:58:00,166.21,166.25,166.18,166.25,1900000.0
2008-06-12 14:59:00,166.23,166.27,166.2,166.22,1900000.0
2008-06-12 15:00:00,166.21,166.24,166.15,166.18,1900000.0
2008-06-12 15:01:00,166.17,166.2,166.09,166.18,1900000.0
2008-06-12 15:02:00,166.17,166.19,166.13,166.14,1900000.0
2008-06-12 15:03:00,166.13,166.13,166.13,166.13,1900000.0
2008-06-12 15:04:00,166.135,166.175,166.13,166.13,86600000.0
2008-06-12 15:05:00,166.13,166.145,166.09,166.105,214100000.0
2008-06-12 15:06:00,166.1,166.12,166.08,166.095,203500000.0
2008-06-12 15:07:00,166.1,166.18,166.1,166.17,214000000.0
2008-06-12 15:08:00,166.17,166.265,166.165,166.25,216600000.0
2008-06-12 15:09:00,166.25,166.31,166.225,166.285,263500000.0
2008-06-12 15:10:00,166.285,166.295,166.26,166.275,190900000.0
2008-06-12 15:11:00,166.27,166.315,166.265,166.31,187600000.0
2008-06-12 15:12:00,166.315,166.365,166.295,166.295,228800000.0
2008-06-12 15:13:00,166.295,166.37,166.28,166.28,205600000.0
2008-06-12 15:14:00,166.28,166.285,166.25,166.285,240600000.0
2008-06-12 15:15:00,166.28,166.285,166.225,166.285,291400000.0
2008-06-12 15:16:00,166.28,166.33,166.265,166.31,573800000.0
2008-06-12 15:17:00,166.31,166.315,166.295,166.3,362900000.0
2008-06-12 15:18:00,166.3,166.33,166.295,166.325,286800000.0
2008-06-12 15:19:00,166.325,166.33,166.3,166.315,462800000.0
2008-06-12 15:20:00,166.32,166.32,166.265,166.275,494900000.0
2008-06-12 15:21:00,166.27,166.295,166.24,166.255,468300000.0
2008-06-12 15:22:00,166.26,166.29,166.245,166.27,501800000.0
2008-06-12 15:23:00,166.275,166.325,166.26,166.31,383400000.0
2008-06-12 15:24:00,166.31,166.315,166.29,166.305,319200000.0
2008-06-12 15:25:00,166.3,166.305,166.28,166.28,432400000.0
2008-06-12 15:26:00,166.28,166.285,166.255,166.27,467300000.0
2008-06-12 15:27:00,166.27,166.335,166.27,166.33,532800000.0
2008-06-12 15:28:00,166.335,166.375,166.32,166.34,552100000.0
2008-06-12 15:29:00,166.34,166.35,166.33,166.34,510100000.0
2008-06-12 15:30:00,166.34,166.35,166.31,166.34,519700000.0
2008-06-12 15:31:00,166.345,166.345,166.3,166.325,400500000.0
2008-06-12 15:32:00,166.325,166.345,166.3,166.325,327900000.0
2008-06-12 15:33:00,166.33,166.34,166.28,166.31,467500000.0
2008-06-12 15:34:00,166.315,166.34,166.285,166.315,352400000.0
2008-06-12 15:35:00,166.315,166.35,166.305,166.345,382100000.0
2008-06-12 15:36:00,166.35,166.35,166.285,166.335,449000000.0
2008-06-12 15:37:00,166.34,166.385,166.32,166.37,563800000.0
2008-06-12 15:38:00,166.37,166.38,166.35,166.355,476900000.0
2008-06-12 15:39:00,166.355,166.38,166.34,166.36,516200000.0
2008-06-12 15:40:00,166.36,166.38,166.335,166.37,616600000.0
2008-06-12 15:41:00,166.37,166.38,166.335,166.355,535600000.0
2008-06-12 15:42:00,166.355,166.37,166.335,166.36,574800000.0
2008-06-12 15:43:00,166.36,166.37,166.335,166.36,543100000.0
2008-06-12 15:44:00,166.36,166.415,166.345,166.415,582500000.0
2008-06-12 15:45:00,166.415,166.455,166.415,166.44,585600000.0
2008-06-12 15:46:00,166.44,166.465,166.375,166.41,602300000.0
2008-06-12 15:47:00,166.415,166.44,166.39,166.405,472300000.0
2008-06-12 15:48:00,166.41,166.44,166.365,166.375,541300000.0
2008-06-12 15:49:00,166.38,166.385,166.335,166.365,498900000.0
2008-06-12 15:50:00,166.365,166.4,166.35,166.4,481200000.0
2008-06-12 15:51:00,166.395,166.42,166.365,166.37,489800000.0
2008-06-12 15:52:00,166.375,166.455,166.37,166.45,430400000.0
2008-06-12 15:53:00,166.45,166.45,166.395,166.425,518500000.0
2008-06-12 15:54:00,166.425,166.45,166.425,166.44,309100000.0
2008-06-12 15:55:00,166.435,166.45,166.41,166.43,381800000.0
2008-06-12 15:56:00,166.43,166.445,166.405,166.415,409800000.0
2008-06-12 15:57:00,166.415,166.44,166.41,166.41,263100000.0
2008-06-12 15:58:00,166.415,166.42,166.38,166.4,463800000.0
2008-06-12 15:59:00,166.4,166.46,166.4,166.46,451400000.0
2008-06-12 16:00:00,166.465,166.505,166.45,166.495,301300000.0
2008-06-12 16:01:00,166.495,166.495,166.46,166.475,354300000.0
2008-06-12 16:02:00,166.475,166.475,166.445,166.445,167600000.0
2008-06-12 16:03:00,166.445,166.46,166.44,166.455,165300000.0
2008-06-12 16:04:00,166.455,166.475,166.44,166.475,300800000.0
2008-06-12 16:05:00,166.475,166.475,166.44,166.44,372700000.0
2008-06-12 16:06:00,166.44,166.445,166.41,166.415,326400000.0
2008-06-12 16:07:00,166.415,166.42,166.41,166.41,219100000.0
2008-06-12 16:08:00,166.41,166.425,166.39,166.42,329900000.0
2008-06-12 16:09:00,166.42,166.43,166.39,166.395,463400000.0
2008-06-12 16:10:00,166.395,166.425,166.345,166.415,627000000.0
2008-06-12 16:11:00,166.415,166.44,166.4,166.415,364000000.0
2008-06-12 16:12:00,166.415,166.43,166.4,166.425,434100000.0
2008-06-12 16:13:00,166.425,166.455,166.4,166.455,439900000.0
2008-06-12 16:14:00,166.455,166.47,166.435,166.45,626300000.0
2008-06-12 16:15:00,166.45,166.465,166.43,166.435,455000000.0
2008-06-12 16:16:00,166.43,166.49,166.43,166.49,476400000.0
2008-06-12 16:17:00,166.49,166.5,166.465,166.475,571200000.0
2008-06-12 16:18:00,166.475,166.505,166.47,166.505,292100000.0
2008-06-12 16:19:00,166.505,166.525,166.465,166.48,320200000.0
2008-06-12 16:20:00,166.485,166.525,166.485,166.515,412600000.0
2008-06-12 16:21:00,166.515,166.535,166.48,166.51,466100000.0
2008-06-12 16:22:00,166.51,166.52,166.465,166.485,415000000.0
2008-06-12 16:23:00,166.49,166.5,166.43,166.44,459000000.0
2008-06-12 16:24:00,166.44,166.455,166.425,166.45,406300000.0
2008-06-12 16:25:00,166.445,166.445,166.39,166.405,278000000.0
2008-06-12 16:26:00,166.405,166.41,166.385,166.41,332500000.0
2008-06-12 16:27:00,166.41,166.465,166.41,166.455,368200000.0
2008-06-12 16:28:00,166.46,166.545,166.46,166.53,549400000.0
2008-06-12 16:29:00,166.53,166.545,166.515,166.53,525300000.0
2008-06-12 16:30:00,166.53,166.56,166.515,166.515,467800000.0
2008-06-12 16:31:00,166.52,166.555,166.5,166.535,411800000.0
2008-06-12 16:32:00,166.53,166.575,166.52,166.545,312900000.0
2008-06-12 16:33:00,166.545,166.565,166.54,166.555,295900000.0
2008-06-12 16:34:00,166.555,166.56,166.52,166.525,362000000.0
2008-06-12 16:35:00,166.52,166.525,166.485,166.49,390700000.0
2008-06-12 16:36:00,166.49,166.49,166.44,166.46,510100000.0
2008-06-12 16:37:00,166.46,166.47,166.43,166.44,364800000.0
2008-06-12 16:38:00,166.435,166.445,166.4,166.405,339500000.0
2008-06-12 16:39:00,166.4,166.405,166.35,166.37,429200000.0
2008-06-12 16:40:00,166.365,166.43,166.365,166.41,461600000.0
2008-06-12 16:41:00,166.41,166.415,166.385,166.41,426900000.0
2008-06-12 16:42:00,166.41,166.435,166.395,166.41,296300000.0
2008-06-12 16:43:00,166.405,166.42,166.36,166.37,599800000.0
2008-06-12 16:44:00,166.36,166.38,166.315,166.325,583300000.0
2008-06-12 16:45:00,166.32,166.345,166.32,166.345,499400000.0
2008-06-12 16:46:00,166.345,166.37,166.325,166.33,445700000.0
2008-06-12 16:47:00,166.33,166.35,166.325,166.33,201800000.0
2008-06-12 16:48:00,166.33,166.36,166.32,166.35,433700000.0
2008-06-12 16:49:00,166.355,166.39,166.34,166.34,435800000.0
2008-06-12 16:50:00,166.34,166.365,166.325,166.345,390200000.0
2008-06-12 16:51:00,166.345,166.39,166.34,166.34,343500000.0
2008-06-12 16:52:00,166.345,166.38,166.345,166.35,336500000.0
2008-06-12 16:53:00,166.35,166.385,166.35,166.37,301100000.0
2008-06-12 16:54:00,166.37,166.375,166.35,166.35,313300000.0
2008-06-12 16:55:00,166.35,166.365,166.34,166.355,336900000.0
2008-06-12 16:56:00,166.35,166.38,166.335,166.38,453600000.0
2008-06-12 16:57:00,166.385,166.4,166.37,166.4,301000000.0
2008-06-12 16:58:00,166.405,166.445,166.405,166.42,383300000.0
2008-06-12 16:59:00,166.42,166.575,166.42,166.545,555500000.0
2008-06-12 17:00:00,166.545,166.545,166.43,166.475,586300000.0
2008-06-12 17:01:00,166.475,166.52,166.47,166.52,340300000.0
2008-06-12 17:02:00,166.52,166.535,166.505,166.515,277000000.0
2008-06-12 17:03:00,166.515,166.52,166.5,166.5,216900000.0
2008-06-12 17:04:00,166.5,166.54,166.5,166.54,239100000.0
2008-06-12 17:05:00,166.54,166.54,166.515,166.535,389600000.0
2008-06-12 17:06:00,166.53,166.53,166.5,166.5,219700000.0
2008-06-12 17:07:00,166.5,166.52,166.485,166.505,351600000.0
2008-06-12 17:08:00,166.505,166.515,166.49,166.495,219800000.0
2008-06-12 17:09:00,166.495,166.505,166.46,166.47,421100000.0
2008-06-12 17:10:00,166.47,166.49,166.455,166.475,366100000.0
2008-06-12 17:11:00,166.475,166.48,166.435,166.44,313900000.0
2008-06-12 17:12:00,166.445,166.445,166.42,166.435,206500000.0
2008-06-12 17:13:00,166.435,166.44,166.405,166.43,449500000.0
2008-06-12 17:14:00,166.43,166.475,166.42,166.475,339500000.0
2008-06-12 17:15:00,166.475,166.475,166.46,166.47,287400000.0
2008-06-12 17:16:00,166.47,166.51,166.47,166.495,227100000.0
2008-06-12 17:17:00,166.495,166.505,166.475,166.475,420300000.0
2008-06-12 17:18:00,166.48,166.485,166.46,166.475,360600000.0
2008-06-12 17:19:00,166.475,166.485,166.46,166.46,183500000.0
2008-06-12 17:20:00,166.46,166.47,166.45,166.455,240800000.0
2008-06-12 17:21:00,166.455,166.47,166.455,166.47,72300000.0
2008-06-12 17:22:00,166.47,166.52,166.455,166.475,370700000.0
2008-06-12 17:23:00,166.475,166.48,166.425,166.445,338500000.0
2008-06-12 17:24:00,166.45,166.47,166.425,166.44,550700000.0
2008-06-12 17:25:00,166.44,166.44,166.42,166.42,397100000.0
2008-06-12 17:26:00,166.42,166.48,166.39,166.45,490200000.0
2008-06-12 17:27:00,166.445,166.45,166.41,166.43,479400000.0
2008-06-12 17:28:00,166.43,166.44,166.415,166.415,439500000.0
2008-06-12 17:29:00,166.415,166.445,166.41,166.425,453400000.0
2008-06-12 17:30:00,166.425,166.455,166.41,166.45,335100000.0
2008-06-12 17:31:00,166.45,166.46,166.38,166.385,418500000.0
2008-06-12 17:32:00,166.39,166.395,166.365,166.37,333500000.0
2008-06-12 17:33:00,166.37,166.38,166.365,166.365,175500000.0
2008-06-12 17:34:00,166.365,166.39,166.35,166.355,442600000.0
2008-06-12 17:35:00,166.355,166.375,166.345,166.36,234700000.0
2008-06-12 17:36:00,166.355,166.375,166.32,166.325,481200000.0
2008-06-12 17:37:00,166.33,166.37,166.33,166.36,472100000.0
2008-06-12 17:38:00,166.36,166.365,166.34,166.355,539100000.0
2008-06-12 17:39:00,166.355,166.375,166.325,166.34,364200000.0
2008-06-12 17:40:00,166.34,166.375,166.325,166.355,591000000.0
2008-06-12 17:41:00,166.355,166.37,166.325,166.335,456600000.0
2008-06-12 17:42:00,166.335,166.385,166.32,166.36,564100000.0
2008-06-12 17:43:00,166.355,166.37,166.335,166.345,301800000.0
2008-06-12 17:44:00,166.345,166.35,166.32,166.325,384100000.0
2008-06-12 17:45:00,166.325,166.355,166.32,166.35,491300000.0
2008-06-12 17:46:00,166.35,166.36,166.32,166.36,491000000.0
2008-06-12 17:47:00,166.355,166.375,166.32,166.325,540500000.0
2008-06-12 17:48:00,166.325,166.355,166.32,166.35,359600000.0
2008-06-12 17:49:00,166.35,166.35,166.31,166.34,394900000.0
2008-06-12 17:50:00,166.35,166.405,166.345,166.39,563100000.0
2008-06-12 17:51:00,166.395,166.455,166.395,166.41,555600000.0
2008-06-12 17:52:00,166.405,166.435,166.395,166.43,247700000.0
2008-06-12 17:53:00,166.43,166.435,166.405,166.42,264800000.0
2008-06-12 17:54:00,166.41,166.435,166.395,166.43,510900000.0
2008-06-12 17:55:00,166.43,166.45,166.405,166.445,468258000.0
2008-06-12 17:56:00,166.445,166.465,166.425,166.435,436600000.0
2008-06-12 17:57:00,166.435,166.435,166.405,166.415,261800000.0
2008-06-12 17:58:00,166.415,166.465,166.405,166.455,484000000.0
2008-06-12 17:59:00,166.455,166.46,166.4,166.42,534000000.0
2008-06-12 18:00:00,166.425,166.455,166.41,166.455,443000000.0
2008-06-12 18:01:00,166.45,166.46,166.41,166.425,370400000.0
2008-06-12 18:02:00,166.42,166.455,166.42,166.435,362800000.0
2008-06-12 18:03:00,166.435,166.435,166.41,166.42,312000000.0
2008-06-12 18:04:00,166.42,166.42,166.4,166.4,315100000.0
2008-06-12 18:05:00,166.405,166.415,166.37,166.37,347100000.0
2008-06-12 18:06:00,166.37,166.37,166.3,166.315,481300000.0
2008-06-12 18:07:00,166.31,166.35,166.31,166.31,536600000.0
2008-06-12 18:08:00,166.31,166.385,166.31,166.35,581800000.0
2008-06-12 18:09:00,166.355,166.37,166.31,166.345,473600000.0
2008-06-12 18:10:00,166.34,166.35,166.31,166.31,424100000.0
2008-06-12 18:11:00,166.31,166.33,166.29,166.3,521200000.0
2008-06-12 18:12:00,166.3,166.33,166.295,166.32,347600000.0
2008-06-12 18:13:00,166.32,166.365,166.31,166.32,590600000.0
2008-06-12 18:14:00,166.32,166.335,166.31,166.31,206900000.0
2008-06-12 18:15:00,166.31,166.325,166.29,166.32,392300000.0
2008-06-12 18:16:00,166.315,166.35,166.305,166.325,348700000.0
2008-06-12 18:17:00,166.33,166.36,166.32,166.36,273900000.0
2008-06-12 18:18:00,166.355,166.355,166.32,166.34,330500000.0
2008-06-12 18:19:00,166.34,166.35,166.33,166.33,177700000.0
2008-06-12 18:20:00,166.33,166.355,166.325,166.325,247000000.0
2008-06-12 18:21:00,166.325,166.35,166.32,166.335,200700000.0
2008-06-12 18:22:00,166.34,166.34,166.315,166.325,256800000.0
2008-06-12 18:23:00,166.33,166.355,166.33,166.34,247600000.0
2008-06-12 18:24:00,166.34,166.385,166.34,166.37,241400000.0
2008-06-12 18:25:00,166.37,166.375,166.33,166.335,503000000.0
2008-06-12 18:26:00,166.34,166.355,166.31,166.32,434620000.0
2008-06-12 18:27:00,166.32,166.345,166.32,166.34,191500000.0
2008-06-12 18:28:00,166.345,166.35,166.31,166.315,269750000.0
2008-06-12 18:29:00,166.315,166.32,166.27,166.3,494900000.0
2008-06-12 18:30:00,166.295,166.315,166.295,166.315,375400000.0
2008-06-12 18:31:00,166.315,166.315,166.3,166.305,167300000.0
2008-06-12 18:32:00,166.305,166.315,166.3,166.315,253700000.0
2008-06-12 18:33:00,166.31,166.335,166.305,166.31,206800000.0
2008-06-12 18:34:00,166.31,166.325,166.305,166.305,159400000.0
2008-06-12 18:35:00,166.305,166.31,166.295,166.295,125300000.0
2008-06-12 18:36:00,166.295,166.32,166.295,166.295,214300000.0
2008-06-12 18:37:00,166.295,166.305,166.29,166.305,188400000.0
2008-06-12 18:38:00,166.31,166.325,166.31,166.315,120600000.0
2008-06-12 18:39:00,166.315,166.355,166.31,166.335,225300000.0
2008-06-12 18:40:00,166.34,166.34,166.325,166.325,83300000.0
2008-06-12 18:41:00,166.325,166.34,166.325,166.335,189600000.0
2008-06-12 18:42:00,166.335,166.335,166.29,166.305,331400000.0
2008-06-12 18:43:00,166.305,166.305,166.255,166.275,432900000.0
2008-06-12 18:44:00,166.275,166.29,166.27,166.28,399300000.0
2008-06-12 18:45:00,166.28,166.28,166.25,166.28,425400000.0
2008-06-12 18:46:00,166.28,166.32,166.27,166.31,471900000.0
2008-06-12 18:47:00,166.31,166.355,166.285,166.35,380600000.0
2008-06-12 18:48:00,166.355,166.36,166.33,166.355,605700000.0
2008-06-12 18:49:00,166.355,166.36,166.35,166.355,212400000.0
2008-06-12 18:50:00,166.355,166.355,166.325,166.35,449700000.0
2008-06-12 18:51:00,166.35,166.36,166.335,166.35,215800000.0
2008-06-12 18:52:00,166.355,166.355,166.325,166.335,397500000.0
2008-06-12 18:53:00,166.33,166.36,166.32,166.325,442800000.0
2008-06-12 18:54:00,166.33,166.36,166.325,166.36,384800000.0
2008-06-12 18:55:00,166.365,166.4,166.35,166.37,691500000.0
2008-06-12 18:56:00,166.365,166.375,166.31,166.325,397600000.0
2008-06-12 18:57:00,166.325,166.335,166.305,166.32,482800000.0
2008-06-12 18:58:00,166.33,166.33,166.305,166.315,211300000.0
2008-06-12 18:59:00,166.315,166.32,166.3,166.305,229600000.0
2008-06-12 19:00:00,166.305,166.315,166.3,166.31,231400000.0
2008-06-12 19:01:00,166.31,166.335,166.31,166.33,425700000.0
2008-06-12 19:02:00,166.33,166.335,166.305,166.32,256900000.0
2008-06-12 19:03:00,166.32,166.33,166.305,166.33,230500000.0
2008-06-12 19:04:00,166.33,166.335,166.33,166.33,103500000.0
2008-06-12 19:05:00,166.33,166.375,166.325,166.355,248300000.0
2008-06-12 19:06:00,166.355,166.385,166.35,166.36,345900000.0
2008-06-12 19:07:00,166.36,166.38,166.32,166.345,516900000.0
2008-06-12 19:08:00,166.345,166.36,166.31,166.32,428100000.0
2008-06-12 19:09:00,166.32,166.33,166.305,166.325,272600000.0
2008-06-12 19:10:00,166.325,166.33,166.305,166.33,361500000.0
2008-06-12 19:11:00,166.33,166.335,166.305,166.33,182300000.0
2008-06-12 19:12:00,166.33,166.405,166.33,166.38,494300000.0
2008-06-12 19:13:00,166.38,166.44,166.36,166.39,290100000.0
2008-06-12 19:14:00,166.39,166.4,166.37,166.385,224000000.0
2008-06-12 19:15:00,166.38,166.385,166.355,166.38,339000000.0
2008-06-12 19:16:00,166.38,166.38,166.36,166.36,195400000.0
2008-06-12 19:17:00,166.355,166.355,166.32,166.34,272100000.0
2008-06-12 19:18:00,166.34,166.35,166.335,166.34,255800000.0
2008-06-12 19:19:00,166.34,166.36,166.34,166.345,190300000.0
2008-06-12 19:20:00,166.34,166.36,166.33,166.345,263100000.0
2008-06-12 19:21:00,166.345,166.345,166.315,166.315,276100000.0
2008-06-12 19:22:00,166.315,166.365,166.315,166.36,237100000.0
2008-06-12 19:23:00,166.36,166.37,166.34,166.36,196800000.0
2008-06-12 19:24:00,166.36,166.365,166.345,166.345,161100000.0
2008-06-12 19:25:00,166.345,166.41,166.345,166.39,405400000.0
2008-06-12 19:26:00,166.39,166.39,166.365,166.385,367400000.0
2008-06-12 19:27:00,166.39,166.4,166.385,166.4,277100000.0
2008-06-12 19:28:00,166.39,166.405,166.385,166.395,54700000.0
2008-06-12 19:29:00,166.395,166.405,166.365,166.365,83200000.0
2008-06-12 19:30:00,166.365,166.385,166.365,166.385,167100000.0
2008-06-12 19:31:00,166.385,166.385,166.38,166.38,40300000.0
2008-06-12 19:32:00,166.38,166.38,166.305,166.345,600800000.0
2008-06-12 19:33:00,166.345,166.38,166.34,166.36,519800000.0
2008-06-12 19:34:00,166.36,166.365,166.34,166.35,289000000.0
2008-06-12 19:35:00,166.355,166.405,166.355,166.39,346800000.0
2008-06-12 19:36:00,166.39,166.39,166.345,166.37,360900000.0
2008-06-12 19:37:00,166.365,166.42,166.365,166.405,500400000.0
2008-06-12 19:38:00,166.405,166.405,166.375,166.395,351400000.0
2008-06-12 19:39:00,166.395,166.41,166.365,166.37,315600000.0
2008-06-12 19:40:00,166.37,166.4,166.365,166.4,308400000.0
2008-06-12 19:41:00,166.395,166.41,166.36,166.365,184900000.0
2008-06-12 19:42:00,166.365,166.39,166.355,166.38,165400000.0
2008-06-12 19:43:00,166.385,166.41,166.375,166.41,176000000.0
2008-06-12 19:44:00,166.41,166.425,166.405,166.425,89800000.0
2008-06-12 19:45:00,166.425,166.425,166.375,166.385,165700000.0
2008-06-12 19:46:00,166.385,166.385,166.37,166.37,197700000.0
2008-06-12 19:47:00,166.37,166.41,166.365,166.395,327400000.0
2008-06-12 19:48:00,166.39,166.39,166.335,166.355,292800000.0
2008-06-12 19:49:00,166.355,166.385,166.35,166.35,376300000.0
2008-06-12 19:50:00,166.35,166.365,166.335,166.36,364700000.0
2008-06-12 19:51:00,166.36,166.365,166.345,166.35,244400000.0
2008-06-12 19:52:00,166.35,166.365,166.33,166.35,375900000.0
2008-06-12 19:53:00,166.35,166.36,166.33,166.35,388400000.0
2008-06-12 19:54:00,166.35,166.375,166.31,166.325,518200000.0
2008-06-12 19:55:00,166.325,166.37,166.325,166.34,415200000.0
2008-06-12 19:56:00,166.34,166.36,166.34,166.355,172000000.0
2008-06-12 19:57:00,166.355,166.355,166.315,166.32,276500000.0
2008-06-12 19:58:00,166.32,166.365,166.31,166.33,353000000.0
2008-06-12 19:59:00,166.335,166.345,166.305,166.305,303600000.0
2008-06-12 20:00:00,166.31,166.335,166.3,166.33,325200000.0
2008-06-12 20:01:00,166.33,166.335,166.305,166.32,311700000.0
2008-06-12 20:02:00,166.32,166.325,166.295,166.305,341400000.0
2008-06-12 20:03:00,166.305,166.305,166.28,166.285,208400000.0
2008-06-12 20:04:00,166.29,166.3,166.25,166.25,372700000.0
2008-06-12 20:05:00,166.25,166.28,166.235,166.265,391200000.0
2008-06-12 20:06:00,166.27,166.31,166.265,166.29,357200000.0
2008-06-12 20:07:00,166.29,166.325,166.285,166.32,362400000.0
2008-06-12 20:08:00,166.325,166.345,166.315,166.33,308600000.0
2008-06-12 20:09:00,166.33,166.39,166.31,166.335,329500000.0
2008-06-12 20:10:00,166.34,166.38,166.34,166.365,321900000.0
2008-06-12 20:11:00,166.37,166.435,166.345,166.345,501000000.0
2008-06-12 20:12:00,166.345,166.385,166.345,166.38,293200000.0
2008-06-12 20:13:00,166.385,166.415,166.335,166.365,407100000.0
2008-06-12 20:14:00,166.365,166.385,166.355,166.37,418500000.0
2008-06-12 20:15:00,166.37,166.405,166.36,166.36,517100000.0
2008-06-12 20:16:00,166.365,166.41,166.36,166.41,326400000.0
2008-06-12 20:17:00,166.41,166.43,166.385,166.385,369100000.0
2008-06-12 20:18:00,166.385,166.385,166.38,166.38,355100000.0
2008-06-12 20:19:00,166.38,166.4,166.36,166.36,569800000.0
2008-06-12 20:20:00,166.36,166.435,166.36,166.38,368400000.0
2008-06-12 20:21:00,166.38,166.405,166.365,166.405,271000000.0
2008-06-12 20:22:00,166.41,166.41,166.35,166.355,498100000.0
2008-06-12 20:23:00,166.355,166.405,166.355,166.395,281800000.0
2008-06-12 20:24:00,166.4,166.4,166.38,166.39,409100000.0
2008-06-12 20:25:00,166.39,166.41,166.355,166.405,456100000.0
2008-06-12 20:26:00,166.4,166.415,166.355,166.37,622600000.0
2008-06-12 20:27:00,166.385,166.4,166.355,166.365,669900000.0
2008-06-12 20:28:00,166.365,166.405,166.365,166.365,559600000.0
2008-06-12 20:29:00,166.365,166.39,166.35,166.39,583800000.0
2008-06-12 20:30:00,166.385,166.41,166.38,166.4,453800000.0
2008-06-12 20:31:00,166.4,166.45,166.37,166.41,496500000.0
2008-06-12 20:32:00,166.41,166.41,166.375,166.39,171400000.0
2008-06-12 20:33:00,166.395,166.425,166.37,166.385,527900000.0
2008-06-12 20:34:00,166.385,166.405,166.36,166.395,542700000.0
2008-06-12 20:35:00,166.395,166.4,166.36,166.36,491400000.0
2008-06-12 20:36:00,166.36,166.41,166.345,166.385,281000000.0
2008-06-12 20:37:00,166.39,166.415,166.38,166.41,487200000.0
2008-06-12 20:38:00,166.4,166.4,166.375,166.39,338700000.0
2008-06-12 20:39:00,166.39,166.425,166.39,166.405,322000000.0
2008-06-12 20:40:00,166.4,166.405,166.375,166.405,242300000.0
2008-06-12 20:41:00,166.4,166.425,166.385,166.415,279400000.0
2008-06-12 20:42:00,166.415,166.415,166.395,166.405,270600000.0
2008-06-12 20:43:00,166.405,166.43,166.385,166.395,464000000.0
2008-06-12 20:44:00,166.395,166.415,166.38,166.41,242700000.0
2008-06-12 20:45:00,166.41,166.44,166.365,166.375,432200000.0
2008-06-12 20:46:00,166.375,166.43,166.36,166.415,716900000.0
2008-06-12 20:47:00,166.415,166.42,166.39,166.39,437000000.0
2008-06-12 20:48:00,166.39,166.42,166.38,166.39,275400000.0
2008-06-12 20:49:00,166.39,166.4,166.375,166.385,261100000.0
2008-06-12 20:50:00,166.385,166.4,166.36,166.365,351600000.0
2008-06-12 20:51:00,166.36,166.385,166.35,166.36,390300000.0
2008-06-12 20:52:00,166.36,166.38,166.355,166.37,414900000.0
2008-06-12 20:53:00,166.37,166.4,166.36,166.38,319400000.0
2008-06-12 20:54:00,166.38,166.39,166.355,166.385,402400000.0
2008-06-12 20:55:00,166.395,166.4,166.375,166.39,418300000.0
2008-06-12 20:56:00,166.385,166.405,166.38,166.405,462800000.0
2008-06-12 20:57:00,166.405,166.405,166.395,166.4,73000000.0
2008-06-12 20:58:00,166.4,166.4,166.375,166.39,266400000.0
2008-06-12 20:59:00,166.39,166.46,166.39,166.445,128000000.0
2008-06-12 21:00:00,166.44,166.44,166.38,166.435,359300000.0
2008-06-12 21:01:00,166.44,166.44,166.385,166.41,517500000.0
2008-06-12 21:02:00,166.41,166.435,166.39,166.435,278900000.0
2008-06-12 21:03:00,166.435,166.435,166.41,166.43,203500000.0
2008-06-12 21:04:00,166.425,166.425,166.41,166.42,234300000.0
2008-06-12 21:05:00,166.415,166.43,166.41,166.415,278500000.0
2008-06-12 21:06:00,166.42,166.45,166.415,166.445,146500000.0
2008-06-12 21:07:00,166.44,166.445,166.41,166.435,323100000.0
2008-06-12 21:08:00,166.435,166.45,166.415,166.415,271500000.0
2008-06-12 21:09:00,166.425,166.48,166.425,166.465,450100000.0
2008-06-12 21:10:00,166.465,166.465,166.445,166.45,205300000.0
2008-06-12 21:11:00,166.45,166.48,166.45,166.46,187000000.0
2008-06-12 21:12:00,166.46,166.5,166.45,166.47,492100000.0
2008-06-12 21:13:00,166.47,166.49,166.435,166.475,357700000.0
2008-06-12 21:14:00,166.475,166.475,166.445,166.45,337299999.0
2008-06-12 21:15:00,166.45,166.45,166.43,166.44,214000000.0
2008-06-12 21:16:00,166.44,166.47,166.43,166.455,282700000.0
2008-06-12 21:17:00,166.46,166.46,166.45,166.46,73100000.0
2008-06-12 21:18:00,166.46,166.46,166.42,166.44,327400000.0
2008-06-12 21:19:00,166.44,166.44,166.43,166.44,135100000.0
2008-06-12 21:20:00,166.44,166.46,166.42,166.455,309300000.0
2008-06-12 21:21:00,166.455,166.46,166.455,166.455,21300000.0
2008-06-12 21:22:00,166.455,166.46,166.45,166.455,58700000.0
2008-06-12 21:23:00,166.455,166.465,166.44,166.45,309900000.0
2008-06-12 21:24:00,166.45,166.48,166.41,166.415,304900001.0
2008-06-12 21:25:00,166.415,166.42,166.36,166.36,448700000.0
2008-06-12 21:26:00,166.36,166.36,166.32,166.32,591800000.0
2008-06-12 21:27:00,166.32,166.36,166.32,166.36,235000000.0
2008-06-12 21:28:00,166.365,166.405,166.36,166.36,348900000.0
2008-06-12 21:29:00,166.365,166.365,166.34,166.35,384400000.0
2008-06-12 21:30:00,166.35,166.38,166.35,166.38,92100000.0
2008-06-12 21:31:00,166.39,166.39,166.37,166.38,264800000.0
2008-06-12 21:32:00,166.38,166.39,166.37,166.37,320100000.0
2008-06-12 21:33:00,166.37,166.395,166.345,166.395,256000000.0
2008-06-12 21:34:00,166.395,166.41,166.395,166.405,108600000.0
2008-06-12 21:35:00,166.405,166.415,166.4,166.405,144500000.0
2008-06-12 21:36:00,166.405,166.43,166.4,166.4,298900000.0
2008-06-12 21:37:00,166.4,166.425,166.4,166.425,117900000.0
2008-06-12 21:38:00,166.42,166.42,166.37,166.37,163700000.0
2008-06-12 21:39:00,166.37,166.41,166.37,166.39,96900000.0
2008-06-12 21:40:00,166.4,166.41,166.38,166.39,142100000.0
2008-06-12 21:41:00,166.39,166.39,166.36,166.36,182300000.0
2008-06-12 21:42:00,166.36,166.36,166.34,166.34,87700000.0
2008-06-12 21:43:00,166.34,166.38,166.33,166.38,97200000.0
2008-06-12 21:44:00,166.39,166.42,166.38,166.4,149100000.0
2008-06-12 21:45:00,166.4,166.41,166.39,166.4,94700000.0
2008-06-12 21:46:00,166.4,166.44,166.35,166.43,293900000.0
2008-06-12 21:47:00,166.43,166.43,166.37,166.37,290300000.0
2008-06-12 21:48:00,166.38,166.43,166.365,166.41,110000000.0
2008-06-12 21:49:00,166.41,166.41,166.4,166.4,9800000.0
2008-06-12 21:50:00,166.395,166.42,166.39,166.4,199800000.0
2008-06-12 21:51:00,166.4,166.43,166.4,166.42,151500000.0
2008-06-12 21:52:00,166.42,166.42,166.385,166.415,329000000.0
2008-06-12 21:53:00,166.41,166.415,166.4,166.4,159499997.0
2008-06-12 21:54:00,166.4,166.45,166.4,166.45,116100000.0
2008-06-12 21:55:00,166.45,166.45,166.405,166.42,57600000.0
2008-06-12 21:56:00,166.42,166.425,166.395,166.405,471500000.0
2008-06-12 21:57:00,166.405,166.44,166.4,166.44,165000000.0
2008-06-12 21:58:00,166.45,166.45,166.43,166.44,119000000.0
2008-06-12 21:59:00,166.435,166.44,166.43,166.44,92800000.0
2008-06-12 22:00:00,166.435,166.45,166.435,166.445,104600000.0
2008-06-12 22:01:00,166.44,166.445,166.435,166.445,79400000.0
2008-06-12 22:02:00,166.44,166.445,166.43,166.43,150000000.0
2008-06-12 22:03:00,166.43,166.44,166.43,166.435,37600000.0
2008-06-12 22:04:00,166.435,166.45,166.43,166.445,90000000.0
2008-06-12 22:05:00,166.44,166.455,166.44,166.45,63200000.0
2008-06-12 22:06:00,166.445,166.45,166.43,166.445,254700000.0
2008-06-12 22:07:00,166.44,166.44,166.425,166.44,152400000.0
2008-06-12 22:08:00,166.44,166.44,166.435,166.435,29400000.0
2008-06-12 22:09:00,166.435,166.45,166.435,166.45,35900000.0
2008-06-12 22:10:00,166.45,166.45,166.45,166.45,4700000.0
2008-06-12 22:11:00,166.45,166.455,166.445,166.45,44100000.0
2008-06-12 22:12:00,166.45,166.53,166.43,166.53,295400000.0
2008-06-12 22:13:00,166.535,166.54,166.53,166.53,41200000.0
2008-06-12 22:14:00,166.53,166.535,166.53,166.53,51900000.0
2008-06-12 22:15:00,166.53,166.53,166.505,166.52,88100000.0
2008-06-12 22:16:00,166.52,166.565,166.52,166.54,245400000.0
2008-06-12 22:17:00,166.545,166.56,166.535,166.56,171400000.0
2008-06-12 22:18:00,166.56,166.575,166.555,166.565,124700000.0
2008-06-12 22:19:00,166.56,166.565,166.56,166.56,129500000.0
2008-06-12 22:20:00,166.56,166.57,166.56,166.57,20700000.0
2008-06-12 22:21:00,166.57,166.575,166.57,166.575,63500000.0
2008-06-12 22:22:00,166.575,166.575,166.56,166.57,104900000.0
2008-06-12 22:23:00,166.56,166.565,166.56,166.56,105300000.0
2008-06-12 22:24:00,166.56,166.565,166.515,166.515,221600000.0
2008-06-12 22:25:00,166.52,166.52,166.47,166.475,192400000.0
2008-06-12 22:26:00,166.475,166.56,166.475,166.5,241000000.0
2008-06-12 22:27:00,166.5,166.535,166.49,166.49,401200000.0
2008-06-12 22:28:00,166.49,166.515,166.475,166.515,169800000.0
2008-06-12 22:29:00,166.51,166.525,166.47,166.495,192300000.0
2008-06-12 22:30:00,166.495,166.51,166.485,166.495,141600000.0
2008-06-12 22:31:00,166.495,166.505,166.475,166.5,172300000.0
2008-06-12 22:32:00,166.495,166.5,166.47,166.48,195000000.0
2008-06-12 22:33:00,166.485,166.505,166.475,166.505,264200000.0
2008-06-12 22:34:00,166.5,166.5,166.475,166.48,245800000.0
2008-06-12 22:35:00,166.48,166.49,166.46,166.46,322900000.0
2008-06-12 22:36:00,166.48,166.49,166.46,166.48,404700000.0
2008-06-12 22:37:00,166.48,166.515,166.48,166.505,137700000.0
2008-06-12 22:38:00,166.51,166.54,166.51,166.54,147700000.0
2008-06-12 22:39:00,166.54,166.58,166.535,166.555,370500000.0
2008-06-12 22:40:00,166.56,166.615,166.555,166.605,546700000.0
2008-06-12 22:41:00,166.605,166.61,166.575,166.61,212600000.0
2008-06-12 22:42:00,166.6,166.625,166.6,166.61,273100000.0
2008-06-12 22:43:00,166.61,166.625,166.59,166.605,399900000.0
2008-06-12 22:44:00,166.6,166.6,166.565,166.575,234600000.0
2008-06-12 22:45:00,166.58,166.6,166.58,166.6,95700000.0
2008-06-12 22:46:00,166.59,166.59,166.58,166.585,43400000.0
2008-06-12 22:47:00,166.58,166.595,166.58,166.58,68200000.0
2008-06-12 22:48:00,166.58,166.61,166.57,166.605,279000000.0
2008-06-12 22:49:00,166.605,166.61,166.58,166.59,263000000.0
2008-06-12 22:50:00,166.595,166.62,166.59,166.61,643100001.0
2008-06-12 22:51:00,166.61,166.625,166.59,166.605,370400000.0
2008-06-12 22:52:00,166.605,166.61,166.58,166.6,273200000.0
2008-06-12 22:53:00,166.605,166.61,166.59,166.6,153600000.0
2008-06-12 22:54:00,166.6,166.61,166.56,166.595,343700000.0
2008-06-12 22:55:00,166.595,166.605,166.585,166.605,252900000.0
2008-06-12 22:56:00,166.595,166.61,166.595,166.595,249400000.0
2008-06-12 22:57:00,166.595,166.6,166.585,166.595,225900000.0
2008-06-12 22:58:00,166.6,166.61,166.59,166.6,156900000.0
2008-06-12 22:59:00,166.6,166.67,166.6,166.67,338800000.0
2008-06-12 23:00:00,166.675,166.685,166.665,166.675,127700000.0
2008-06-12 23:01:00,166.67,166.675,166.65,166.665,132400000.0
2008-06-12 23:02:00,166.67,166.67,166.64,166.66,236000000.0
2008-06-12 23:03:00,166.65,166.655,166.65,166.655,50300000.0
2008-06-12 23:04:00,166.66,166.665,166.655,166.66,22500000.0
2008-06-12 23:05:00,166.66,166.66,166.655,166.655,61000000.0
2008-06-12 23:06:00,166.655,166.68,166.655,166.675,161100000.0
2008-06-12 23:07:00,166.675,166.68,166.67,166.67,132900000.0
2008-06-12 23:08:00,166.67,166.68,166.665,166.68,143499999.0
2008-06-12 23:09:00,166.68,166.68,166.68,166.68,55400000.0
2008-06-12 23:10:00,166.68,166.68,166.68,166.68,17600000.0
2008-06-12 23:11:00,166.675,166.675,166.665,166.665,82100000.0
2008-06-12 23:12:00,166.67,166.68,166.67,166.67,97600000.0
2008-06-12 23:13:00,166.67,166.67,166.655,166.655,156400000.0
2008-06-12 23:14:00,166.66,166.66,166.65,166.655,106400000.0
2008-06-12 23:15:00,166.66,166.665,166.65,166.66,136400000.0
2008-06-12 23:16:00,166.66,166.66,166.655,166.655,37800000.0
2008-06-12 23:17:00,166.66,166.67,166.66,166.665,122900000.0
2008-06-12 23:18:00,166.665,166.675,166.66,166.67,42800000.0
2008-06-12 23:19:00,166.67,166.68,166.58,166.63,97300000.0
2008-06-12 23:20:00,166.63,166.645,166.58,166.625,317399998.0
2008-06-12 23:21:00,166.625,166.625,166.6,166.605,144399999.0
2008-06-12 23:22:00,166.605,166.62,166.6,166.6,255600000.0
2008-06-12 23:23:00,166.6,166.625,166.59,166.6,461900001.0
2008-06-12 23:24:00,166.6,166.62,166.6,166.62,268900000.0
2008-06-12 23:25:00,166.62,166.63,166.62,166.62,100900000.0
2008-06-12 23:26:00,166.62,166.63,166.61,166.61,288800000.0
2008-06-12 23:27:00,166.61,166.63,166.61,166.625,435799999.0
2008-06-12 23:28:00,166.63,166.69,166.61,166.645,372199999.0
2008-06-12 23:29:00,166.645,166.645,166.64,166.64,9000000.0
2008-06-12 23:30:00,166.64,166.65,166.63,166.64,104600000.0
2008-06-12 23:31:00,166.65,166.68,166.635,166.675,96300000.0
2008-06-12 23:32:00,166.68,166.68,166.65,166.67,34100000.0
2008-06-12 23:33:00,166.66,166.67,166.66,166.67,28800000.0
2008-06-12 23:34:00,166.66,166.7,166.66,166.69,290600000.0
2008-06-12 23:35:00,166.69,166.69,166.68,166.69,412699999.0
2008-06-12 23:36:00,166.69,166.69,166.685,166.69,45800000.0
2008-06-12 23:37:00,166.69,166.73,166.69,166.73,273300001.0
2008-06-12 23:38:00,166.73,166.74,166.73,166.73,30100000.0
2008-06-12 23:39:00,166.72,166.73,166.71,166.72,5400000.0
2008-06-12 23:40:00,166.73,166.73,166.72,166.72,4200000.0
2008-06-12 23:41:00,166.73,166.73,166.71,166.71,18000000.0
2008-06-12 23:42:00,166.72,166.73,166.69,166.71,451500000.0
2008-06-12 23:43:00,166.705,166.73,166.7,166.71,105000000.0
2008-06-12 23:44:00,166.71,166.72,166.71,166.71,138100000.0
2008-06-12 23:45:00,166.71,166.71,166.7,166.71,64600000.0
2008-06-12 23:46:00,166.705,166.715,166.7,166.71,12700000.0
2008-06-12 23:47:00,166.715,166.72,166.71,166.72,2400000.0
2008-06-12 23:48:00,166.71,166.71,166.695,166.7,8400000.0
2008-06-12 23:49:00,166.71,166.71,166.695,166.7,30300000.0
2008-06-12 23:50:00,166.7,166.71,166.7,166.7,40900000.0
2008-06-12 23:51:00,166.7,166.72,166.7,166.72,10300000.0
2008-06-12 23:52:00,166.7,166.72,166.7,166.72,10600000.0
2008-06-12 23:53:00,166.71,166.73,166.69,166.72,63300000.0
2008-06-12 23:54:00,166.71,166.71,166.69,166.69,93600000.0
2008-06-12 23:55:00,166.69,166.69,166.69,166.69,250900000.0
2008-06-12 23:56:00,166.69,166.7,166.69,166.7,74200000.0
2008-06-12 23:57:00,166.7,166.7,166.69,166.69,94200000.0
2008-06-12 23:58:00,166.69,166.69,166.69,166.69,8800000.0
2008-06-12 23:59:00,166.69,166.7,166.69,166.7,47600000.0
2008-06-13 00:00:00,166.7,166.72,166.7,166.72,82400000.0
2008-06-13 00:01:00,166.72,166.73,166.71,166.72,23600000.0
2008-06-13 00:02:00,166.72,166.74,166.72,166.73,21000000.0
2008-06-13 00:03:00,166.72,166.73,166.7,166.7,94400000.0
2008-06-13 00:04:00,166.7,166.71,166.69,166.705,132800000.0
2008-06-13 00:05:00,166.705,166.71,166.69,166.69,150000000.0
2008-06-13 00:06:00,166.69,166.69,166.69,166.69,73000000.0
2008-06-13 00:07:00,166.69,166.7,166.69,166.7,43300000.0
2008-06-13 00:08:00,166.69,166.7,166.69,166.7,36400000.0
2008-06-13 00:09:00,166.7,166.7,166.7,166.7,6800000.0
2008-06-13 00:10:00,166.7,166.75,166.7,166.75,122400000.0
2008-06-13 00:11:00,166.75,166.75,166.73,166.75,189800000.0
2008-06-13 00:12:00,166.75,166.79,166.75,166.79,299400000.0
2008-06-13 00:13:00,166.78,166.8,166.78,166.79,35500000.0
2008-06-13 00:14:00,166.79,166.85,166.79,166.8,232900000.0
2008-06-13 00:15:00,166.8,166.84,166.8,166.84,237800000.0
2008-06-13 00:16:00,166.83,166.83,166.79,166.8,159700000.0
2008-06-13 00:17:00,166.79,166.8,166.77,166.77,110900000.0
2008-06-13 00:18:00,166.77,166.82,166.77,166.79,142300000.0
2008-06-13 00:19:00,166.78,166.78,166.76,166.77,128800000.0
2008-06-13 00:20:00,166.78,166.78,166.75,166.75,158800000.0
2008-06-13 00:21:00,166.75,166.8,166.75,166.8,238600000.0
2008-06-13 00:22:00,166.8,166.8,166.76,166.795,214600000.0
2008-06-13 00:23:00,166.795,166.8,166.795,166.8,149100001.0
2008-06-13 00:24:00,166.8,166.81,166.8,166.8,77899998.0
2008-06-13 00:25:00,166.8,166.81,166.8,166.8,122000000.0
2008-06-13 00:26:00,166.8,166.87,166.8,166.87,221100000.0
2008-06-13 00:27:00,166.86,166.865,166.83,166.83,370300001.0
2008-06-13 00:28:00,166.83,166.835,166.81,166.82,155900000.0
2008-06-13 00:29:00,166.82,166.845,166.82,166.845,116200000.0
2008-06-13 00:30:00,166.85,166.85,166.83,166.83,63100000.0
2008-06-13 00:31:00,166.83,166.83,166.81,166.83,155300000.0
2008-06-13 00:32:00,166.83,166.84,166.82,166.82,21100000.0
2008-06-13 00:33:00,166.82,166.83,166.82,166.83,23900000.0
2008-06-13 00:34:00,166.83,166.85,166.81,166.83,145600000.0
2008-06-13 00:35:00,166.835,166.84,166.82,166.83,174500000.0
2008-06-13 00:36:00,166.83,166.845,166.83,166.845,118900000.0
2008-06-13 00:37:00,166.845,166.86,166.83,166.83,132700000.0
2008-06-13 00:38:00,166.84,166.86,166.83,166.85,369100001.0
2008-06-13 00:39:00,166.85,166.91,166.85,166.88,284900000.0
2008-06-13 00:40:00,166.87,166.88,166.86,166.88,587100000.0
2008-06-13 00:41:00,166.88,166.885,166.84,166.865,465500000.0
2008-06-13 00:42:00,166.865,166.865,166.85,166.85,82200000.0
2008-06-13 00:43:00,166.85,166.88,166.85,166.87,348800000.0
2008-06-13 00:44:00,166.87,166.875,166.87,166.875,47100000.0
2008-06-13 00:45:00,166.86,166.875,166.86,166.875,248300000.0
2008-06-13 00:46:00,166.87,166.87,166.84,166.84,375900000.0
2008-06-13 00:47:00,166.84,166.84,166.79,166.79,282900000.0
2008-06-13 00:48:00,166.79,166.8,166.73,166.8,405000000.0
2008-06-13 00:49:00,166.8,166.8,166.75,166.76,317400001.0
2008-06-13 00:50:00,166.76,166.77,166.74,166.76,195600000.0
2008-06-13 00:51:00,166.77,166.78,166.75,166.78,193000000.0
2008-06-13 00:52:00,166.78,166.78,166.755,166.755,283999999.0
2008-06-13 00:53:00,166.755,166.755,166.715,166.715,183600001.0
2008-06-13 00:54:00,166.715,166.74,166.69,166.7,564399998.0
2008-06-13 00:55:00,166.7,166.7,166.7,166.7,86100000.0
2008-06-13 00:56:00,166.7,166.7,166.7,166.7,122700000.0
2008-06-13 00:57:00,166.7,166.7,166.7,166.7,256600000.0
2008-06-13 00:58:00,166.7,166.7,166.7,166.7,126900000.0
2008-06-13 00:59:00,166.7,166.7,166.68,166.68,206800000.0
2008-06-13 01:00:00,166.68,166.68,166.59,166.59,238899997.0
2008-06-13 01:01:00,166.59,166.62,166.59,166.62,31900000.0
2008-06-13 01:02:00,166.61,166.695,166.61,166.675,495100002.0
2008-06-13 01:03:00,166.67,166.69,166.67,166.69,258799998.0
2008-06-13 01:04:00,166.69,166.705,166.675,166.705,190100000.0
2008-06-13 01:05:00,166.72,166.74,166.7,166.7,618199997.0
2008-06-13 01:06:00,166.695,166.695,166.67,166.67,64400000.0
2008-06-13 01:07:00,166.66,166.69,166.66,166.69,29900000.0
2008-06-13 01:08:00,166.69,166.7,166.68,166.69,63000000.0
2008-06-13 01:09:00,166.7,166.71,166.675,166.71,188800001.0
2008-06-13 01:10:00,166.7,166.7,166.69,166.7,67700000.0
2008-06-13 01:11:00,166.7,166.7,166.7,166.7,1600000.0
2008-06-13 01:12:00,166.7,166.71,166.7,166.7,2400000.0
2008-06-13 01:13:00,166.71,166.72,166.7,166.71,21400000.0
2008-06-13 01:14:00,166.7,166.72,166.69,166.71,15600000.0
2008-06-13 01:15:00,166.72,166.72,166.71,166.71,800000.0
2008-06-13 01:16:00,166.71,166.73,166.71,166.73,23300000.0
2008-06-13 01:17:00,166.73,166.8,166.73,166.8,57900000.0
2008-06-13 01:18:00,166.81,166.83,166.78,166.8,188800000.0
2008-06-13 01:19:00,166.79,166.8,166.79,166.79,18600000.0
2008-06-13 01:20:00,166.79,166.79,166.73,166.77,18000000.0
2008-06-13 01:21:00,166.76,166.77,166.75,166.77,13200000.0
2008-06-13 01:22:00,166.77,166.77,166.76,166.77,1200000.0
2008-06-13 01:23:00,166.77,166.77,166.75,166.75,80700000.0
2008-06-13 01:24:00,166.75,166.76,166.75,166.75,49700000.0
2008-06-13 01:25:00,166.76,166.76,166.75,166.75,15900000.0
2008-06-13 01:26:00,166.75,166.75,166.74,166.75,3200000.0
2008-06-13 01:27:00,166.75,166.75,166.75,166.75,400000.0
2008-06-13 01:28:00,166.75,166.76,166.75,166.75,6800000.0
2008-06-13 01:29:00,166.75,166.75,166.73,166.74,10100000.0
2008-06-13 01:30:00,166.74,166.75,166.74,166.74,5200000.0
2008-06-13 01:31:00,166.73,166.73,166.72,166.73,2800000.0
2008-06-13 01:32:00,166.73,166.73,166.72,166.73,31500000.0
2008-06-13 01:33:00,166.72,166.73,166.72,166.72,2000000.0
2008-06-13 01:34:00,166.71,166.72,166.67,166.69,12600000.0
2008-06-13 01:35:00,166.68,166.68,166.66,166.67,32600000.0
2008-06-13 01:36:00,166.68,166.68,166.68,166.68,1200000.0
2008-06-13 01:37:00,166.68,166.74,166.68,166.72,144400000.0
2008-06-13 01:38:00,166.72,166.72,166.71,166.71,3200000.0
2008-06-13 01:39:00,166.71,166.73,166.71,166.71,6800000.0
2008-06-13 01:40:00,166.71,166.71,166.71,166.71,400000.0
2008-06-13 01:41:00,166.71,166.71,166.7,166.7,3200000.0
2008-06-13 01:42:00,166.7,166.71,166.66,166.71,120600001.0
2008-06-13 01:43:00,166.7,166.71,166.65,166.69,31700000.0
2008-06-13 01:44:00,166.69,166.7,166.68,166.68,10100000.0
2008-06-13 01:45:00,166.68,166.715,166.68,166.715,50400000.0
2008-06-13 01:46:00,166.72,166.73,166.72,166.72,57800000.0
2008-06-13 01:47:00,166.72,166.73,166.69,166.69,89400000.0
2008-06-13 01:48:00,166.7,166.73,166.68,166.68,89700000.0
2008-06-13 01:49:00,166.68,166.7,166.68,166.69,9700000.0
2008-06-13 01:50:00,166.68,166.71,166.67,166.7,34600000.0
2008-06-13 01:51:00,166.71,166.73,166.7,166.71,13000000.0
2008-06-13 01:52:00,166.71,166.73,166.69,166.69,63600000.0
2008-06-13 01:53:00,166.69,166.76,166.69,166.75,67200000.0
2008-06-13 01:54:00,166.76,166.76,166.73,166.75,27000000.0
2008-06-13 01:55:00,166.76,166.76,166.74,166.75,43700000.0
2008-06-13 01:56:00,166.73,166.73,166.68,166.68,114000000.0
2008-06-13 01:57:00,166.68,166.73,166.68,166.68,108700000.0
2008-06-13 01:58:00,166.69,166.69,166.68,166.69,8000000.0
2008-06-13 01:59:00,166.68,166.68,166.67,166.68,1600000.0
2008-06-13 02:00:00,166.67,166.69,166.65,166.665,155300001.0
2008-06-13 02:01:00,166.67,166.69,166.64,166.68,485399998.0
2008-06-13 02:02:00,166.68,166.69,166.68,166.685,30900000.0
2008-06-13 02:03:00,166.68,166.69,166.655,166.66,216000000.0
2008-06-13 02:04:00,166.66,166.67,166.64,166.66,305500000.0
2008-06-13 02:05:00,166.66,166.69,166.66,166.69,165900000.0
2008-06-13 02:06:00,166.69,166.73,166.69,166.73,167400000.0
2008-06-13 02:07:00,166.73,166.75,166.71,166.74,230000000.0
2008-06-13 02:08:00,166.745,166.77,166.73,166.76,138400000.0
2008-06-13 02:09:00,166.76,166.8,166.76,166.78,169300000.0
2008-06-13 02:10:00,166.78,166.82,166.775,166.78,271400000.0
2008-06-13 02:11:00,166.78,166.8,166.76,166.8,124800000.0
2008-06-13 02:12:00,166.8,166.805,166.775,166.775,64400000.0
2008-06-13 02:13:00,166.77,166.775,166.72,166.73,306200000.0
2008-06-13 02:14:00,166.73,166.76,166.725,166.74,353700000.0
2008-06-13 02:15:00,166.74,166.77,166.74,166.77,270499999.0
2008-06-13 02:16:00,166.77,166.77,166.74,166.74,393099999.0
2008-06-13 02:17:00,166.745,166.76,166.73,166.75,134000000.0
2008-06-13 02:18:00,166.75,166.78,166.715,166.72,447800001.0
2008-06-13 02:19:00,166.72,166.72,166.68,166.68,519399999.0
2008-06-13 02:20:00,166.69,166.69,166.6,166.61,741000001.0
2008-06-13 02:21:00,166.61,166.64,166.595,166.64,692899999.0
2008-06-13 02:22:00,166.65,166.66,166.62,166.63,567700000.0
2008-06-13 02:23:00,166.63,166.65,166.63,166.63,294500000.0
2008-06-13 02:24:00,166.63,166.63,166.59,166.59,155300000.0
2008-06-13 02:25:00,166.59,166.63,166.53,166.59,516200000.0
2008-06-13 02:26:00,166.595,166.61,166.55,166.55,548699999.0
2008-06-13 02:27:00,166.55,166.56,166.53,166.53,458500000.0
2008-06-13 02:28:00,166.53,166.54,166.495,166.5,576300001.0
2008-06-13 02:29:00,166.5,166.52,166.485,166.505,1115200001.0
2008-06-13 02:30:00,166.51,166.54,166.5,166.53,687899998.0
2008-06-13 02:31:00,166.53,166.53,166.5,166.525,634900002.0
2008-06-13 02:32:00,166.52,166.54,166.515,166.54,73100000.0
2008-06-13 02:33:00,166.54,166.58,166.53,166.575,579399998.0
2008-06-13 02:34:00,166.575,166.58,166.56,166.56,67500000.0
2008-06-13 02:35:00,166.56,166.585,166.56,166.58,198499999.0
2008-06-13 02:36:00,166.58,166.585,166.57,166.58,400199999.0
2008-06-13 02:37:00,166.58,166.585,166.57,166.585,333200001.0
2008-06-13 02:38:00,166.585,166.59,166.52,166.54,274900000.0
2008-06-13 02:39:00,166.54,166.55,166.54,166.54,295200002.0
2008-06-13 02:40:00,166.54,166.55,166.525,166.54,370200002.0
2008-06-13 02:41:00,166.54,166.55,166.54,166.55,71300000.0
2008-06-13 02:42:00,166.55,166.56,166.47,166.53,886800001.0
2008-06-13 02:43:00,166.525,166.525,166.51,166.51,784299993.0
2008-06-13 02:44:00,166.51,166.51,166.46,166.46,375600002.0
2008-06-13 02:45:00,166.46,166.49,166.44,166.49,846900000.0
2008-06-13 02:46:00,166.49,166.55,166.48,166.55,947099999.0
2008-06-13 02:47:00,166.55,166.57,166.48,166.5,739200001.0
2008-06-13 02:48:00,166.5,166.56,166.49,166.56,553900002.0
2008-06-13 02:49:00,166.56,166.61,166.56,166.57,487299999.0
2008-06-13 02:50:00,166.55,166.58,166.55,166.57,432500000.0
2008-06-13 02:51:00,166.57,166.59,166.54,166.58,679299998.0
2008-06-13 02:52:00,166.58,166.6,166.56,166.59,711500000.0
2008-06-13 02:53:00,166.59,166.62,166.55,166.56,934499998.0
2008-06-13 02:54:00,166.56,166.57,166.525,166.565,1247899998.0
2008-06-13 02:55:00,166.58,166.62,166.57,166.61,714900004.0
2008-06-13 02:56:00,166.61,166.62,166.58,166.59,346499998.0
2008-06-13 02:57:00,166.59,166.66,166.59,166.65,367199999.0
2008-06-13 02:58:00,166.65,166.66,166.62,166.65,907900000.0
2008-06-13 02:59:00,166.65,166.65,166.64,166.645,632700000.0
2008-06-13 03:00:00,166.65,166.66,166.63,166.64,771100000.0
2008-06-13 03:01:00,166.65,166.65,166.6,166.61,595600004.0
2008-06-13 03:02:00,166.61,166.62,166.57,166.59,763400001.0
2008-06-13 03:03:00,166.6,166.6,166.58,166.59,173800001.0
2008-06-13 03:04:00,166.59,166.6,166.58,166.58,197480001.0
2008-06-13 03:05:00,166.58,166.58,166.57,166.58,110519999.0
2008-06-13 03:06:00,166.58,166.6,166.57,166.58,250100000.0
2008-06-13 03:07:00,166.58,166.58,166.475,166.48,744700000.0
2008-06-13 03:08:00,166.475,166.48,166.44,166.46,660300000.0
2008-06-13 03:09:00,166.46,166.51,166.44,166.51,821399999.0
2008-06-13 03:10:00,166.51,166.55,166.48,166.52,676799998.0
2008-06-13 03:11:00,166.52,166.52,166.465,166.48,395700000.0
2008-06-13 03:12:00,166.48,166.52,166.47,166.5,255300000.0
2008-06-13 03:13:00,166.5,166.52,166.48,166.51,236700000.0
2008-06-13 03:14:00,166.5,166.54,166.5,166.52,215500000.0
2008-06-13 03:15:00,166.52,166.52,166.49,166.51,493100000.0
2008-06-13 03:16:00,166.51,166.54,166.51,166.52,407799998.0
2008-06-13 03:17:00,166.52,166.53,166.46,166.47,377200002.0
2008-06-13 03:18:00,166.47,166.48,166.44,166.47,310499999.0
2008-06-13 03:19:00,166.47,166.52,166.45,166.47,663499998.0
2008-06-13 03:20:00,166.47,166.47,166.42,166.42,142500000.0
2008-06-13 03:21:00,166.42,166.44,166.4,166.42,342400000.0
2008-06-13 03:22:00,166.425,166.485,166.425,166.485,485700000.0
2008-06-13 03:23:00,166.485,166.53,166.43,166.47,737899998.0
2008-06-13 03:24:00,166.475,166.48,166.43,166.46,431300002.0
2008-06-13 03:25:00,166.46,166.48,166.43,166.43,484000001.0
2008-06-13 03:26:00,166.43,166.5,166.4,166.48,950899997.0
2008-06-13 03:27:00,166.475,166.54,166.475,166.52,521500000.0
2008-06-13 03:28:00,166.52,166.52,166.46,166.485,189000000.0
2008-06-13 03:29:00,166.49,166.5,166.42,166.46,623399999.0
2008-06-13 03:30:00,166.47,166.54,166.465,166.505,1141800000.0
2008-06-13 03:31:00,166.51,166.56,166.5,166.56,738600000.0
2008-06-13 03:32:00,166.56,166.58,166.53,166.57,477600000.0
2008-06-13 03:33:00,166.57,166.57,166.52,166.57,593999999.0
2008-06-13 03:34:00,166.57,166.59,166.56,166.56,397900000.0
2008-06-13 03:35:00,166.56,166.57,166.54,166.555,453600000.0
2008-06-13 03:36:00,166.56,166.56,166.52,166.54,279700001.0
2008-06-13 03:37:00,166.54,166.56,166.52,166.54,146800001.0
2008-06-13 03:38:00,166.54,166.56,166.53,166.53,77400000.0
2008-06-13 03:39:00,166.53,166.54,166.52,166.53,155700000.0
2008-06-13 03:40:00,166.53,166.56,166.47,166.48,672100000.0
2008-06-13 03:41:00,166.47,166.51,166.47,166.49,312600001.0
2008-06-13 03:42:00,166.495,166.5,166.47,166.48,291900001.0
2008-06-13 03:43:00,166.48,166.53,166.47,166.53,501800001.0
2008-06-13 03:44:00,166.53,166.53,166.48,166.49,701400006.0
2008-06-13 03:45:00,166.49,166.5,166.49,166.5,122000000.0
2008-06-13 03:46:00,166.5,166.5,166.45,166.45,822999998.0
2008-06-13 03:47:00,166.45,166.47,166.45,166.46,438999998.0
2008-06-13 03:48:00,166.465,166.48,166.46,166.47,638900003.0
2008-06-13 03:49:00,166.47,166.49,166.46,166.46,579399998.0
2008-06-13 03:50:00,166.46,166.47,166.45,166.46,257600001.0
2008-06-13 03:51:00,166.46,166.46,166.45,166.46,351300002.0
2008-06-13 03:52:00,166.46,166.47,166.45,166.46,67800000.0
2008-06-13 03:53:00,166.46,166.49,166.45,166.47,741600001.0
2008-06-13 03:54:00,166.47,166.48,166.46,166.47,312199998.0
2008-06-13 03:55:00,166.47,166.49,166.45,166.49,416299999.0
2008-06-13 03:56:00,166.49,166.52,166.49,166.52,449499996.0
2008-06-13 03:57:00,166.515,166.52,166.49,166.52,284600002.0
2008-06-13 03:58:00,166.52,166.53,166.515,166.53,294800000.0
2008-06-13 03:59:00,166.53,166.54,166.52,166.53,712399997.0
2008-06-13 04:00:00,166.525,166.53,166.5,166.51,840400001.0
2008-06-13 04:01:00,166.51,166.53,166.51,166.52,203999999.0
2008-06-13 04:02:00,166.525,166.53,166.48,166.485,257199999.0
2008-06-13 04:03:00,166.49,166.5,166.48,166.48,129400000.0
2008-06-13 04:04:00,166.48,166.48,166.46,166.48,308500000.0
2008-06-13 04:05:00,166.48,166.5,166.48,166.49,127000000.0
2008-06-13 04:06:00,166.49,166.5,166.49,166.5,356400000.0
2008-06-13 04:07:00,166.5,166.51,166.49,166.49,665200000.0
2008-06-13 04:08:00,166.49,166.5,166.49,166.49,406500000.0
2008-06-13 04:09:00,166.49,166.5,166.49,166.49,498799998.0
2008-06-13 04:10:00,166.49,166.49,166.49,166.49,56700000.0
2008-06-13 04:11:00,166.49,166.5,166.49,166.49,272600000.0
2008-06-13 04:12:00,166.49,166.5,166.49,166.5,224499999.0
2008-06-13 04:13:00,166.5,166.5,166.49,166.49,43900000.0
2008-06-13 04:14:00,166.49,166.49,166.48,166.48,267200000.0
2008-06-13 04:15:00,166.48,166.48,166.47,166.47,59200000.0
2008-06-13 04:16:00,166.47,166.5,166.45,166.45,296700000.0
2008-06-13 04:17:00,166.45,166.47,166.45,166.47,119100001.0
2008-06-13 04:18:00,166.47,166.47,166.41,166.43,561300000.0
2008-06-13 04:19:00,166.43,166.43,166.42,166.43,240400000.0
2008-06-13 04:20:00,166.43,166.47,166.43,166.46,500399999.0
2008-06-13 04:21:00,166.46,166.46,166.42,166.43,1009900000.0
2008-06-13 04:22:00,166.43,166.44,166.42,166.42,577800000.0
2008-06-13 04:23:00,166.42,166.47,166.42,166.44,789400002.0
2008-06-13 04:24:00,166.44,166.44,166.42,166.42,360900000.0
2008-06-13 04:25:00,166.42,166.42,166.4,166.4,230300001.0
2008-06-13 04:26:00,166.4,166.41,166.4,166.41,111099996.0
2008-06-13 04:27:00,166.41,166.41,166.4,166.41,270000001.0
2008-06-13 04:28:00,166.41,166.42,166.34,166.36,785899999.0
2008-06-13 04:29:00,166.35,166.38,166.345,166.38,470200000.0
2008-06-13 04:30:00,166.38,166.41,166.38,166.38,139500000.0
2008-06-13 04:31:00,166.38,166.4,166.38,166.385,77200000.0
2008-06-13 04:32:00,166.385,166.385,166.38,166.38,90900000.0
2008-06-13 04:33:00,166.385,166.41,166.38,166.41,342700000.0
2008-06-13 04:34:00,166.415,166.44,166.415,166.44,94100000.0
2008-06-13 04:35:00,166.44,166.48,166.44,166.48,338200000.0
2008-06-13 04:36:00,166.48,166.5,166.46,166.48,339099999.0
2008-06-13 04:37:00,166.48,166.48,166.47,166.48,169099999.0
2008-06-13 04:38:00,166.48,166.48,166.46,166.46,182199999.0
2008-06-13 04:39:00,166.46,166.47,166.43,166.47,224900000.0
2008-06-13 04:40:00,166.47,166.47,166.46,166.47,56100000.0
2008-06-13 04:41:00,166.46,166.46,166.44,166.46,183099998.0
2008-06-13 04:42:00,166.46,166.46,166.45,166.45,24900000.0
2008-06-13 04:43:00,166.45,166.46,166.45,166.45,61000000.0
2008-06-13 04:44:00,166.45,166.45,166.41,166.41,260299998.0
2008-06-13 04:45:00,166.41,166.44,166.4,166.41,381100001.0
2008-06-13 04:46:00,166.41,166.41,166.4,166.41,347800000.0
2008-06-13 04:47:00,166.41,166.45,166.41,166.45,293400000.0
2008-06-13 04:48:00,166.45,166.46,166.42,166.45,301900001.0
2008-06-13 04:49:00,166.45,166.48,166.45,166.48,142900000.0
2008-06-13 04:50:00,166.48,166.53,166.48,166.505,383199998.0
2008-06-13 04:51:00,166.505,166.52,166.5,166.51,26400000.0
2008-06-13 04:52:00,166.51,166.51,166.5,166.51,73499999.0
2008-06-13 04:53:00,166.51,166.52,166.51,166.52,22900000.0
2008-06-13 04:54:00,166.52,166.53,166.5,166.51,246700000.0
2008-06-13 04:55:00,166.51,166.51,166.47,166.48,222700000.0
2008-06-13 04:56:00,166.48,166.49,166.475,166.49,73000000.0
2008-06-13 04:57:00,166.495,166.5,166.46,166.46,184900000.0
2008-06-13 04:58:00,166.47,166.55,166.455,166.5,272600000.0
2008-06-13 04:59:00,166.5,166.54,166.485,166.54,361500000.0
2008-06-13 05:00:00,166.55,166.57,166.54,166.55,454100001.0
2008-06-13 05:01:00,166.55,166.56,166.54,166.54,371800000.0
2008-06-13 05:02:00,166.54,166.55,166.53,166.53,145299999.0
2008-06-13 05:03:00,166.53,166.55,166.52,166.53,333899999.0
2008-06-13 05:04:00,166.53,166.55,166.53,166.55,625999997.0
2008-06-13 05:05:00,166.55,166.55,166.54,166.55,50300000.0
2008-06-13 05:06:00,166.55,166.58,166.54,166.55,275199999.0
2008-06-13 05:07:00,166.55,166.56,166.52,166.53,90700000.0
2008-06-13 05:08:00,166.54,166.54,166.52,166.52,122300000.0
2008-06-13 05:09:00,166.52,166.52,166.5,166.51,105600001.0
2008-06-13 05:10:00,166.515,166.52,166.51,166.51,27400000.0
2008-06-13 05:11:00,166.51,166.54,166.51,166.54,219900000.0
2008-06-13 05:12:00,166.54,166.54,166.52,166.52,61600000.0
2008-06-13 05:13:00,166.52,166.52,166.52,166.52,23100000.0
2008-06-13 05:14:00,166.52,166.52,166.49,166.5,343700000.0
2008-06-13 05:15:00,166.5,166.52,166.49,166.49,201700000.0
2008-06-13 05:16:00,166.49,166.51,166.48,166.48,195799999.0
2008-06-13 05:17:00,166.48,166.49,166.455,166.46,206799999.0
2008-06-13 05:18:00,166.46,166.48,166.46,166.48,163700000.0
2008-06-13 05:19:00,166.47,166.48,166.46,166.48,321999998.0
2008-06-13 05:20:00,166.48,166.49,166.47,166.48,442599999.0
2008-06-13 05:21:00,166.48,166.49,166.47,166.49,155000000.0
2008-06-13 05:22:00,166.49,166.51,166.49,166.51,480499999.0
2008-06-13 05:23:00,166.51,166.525,166.51,166.51,263199999.0
2008-06-13 05:24:00,166.51,166.51,166.47,166.51,612200001.0
2008-06-13 05:25:00,166.51,166.52,166.5,166.5,725100000.0
2008-06-13 05:26:00,166.5,166.5,166.48,166.49,577000000.0
2008-06-13 05:27:00,166.49,166.5,166.48,166.5,132999999.0
2008-06-13 05:28:00,166.5,166.5,166.49,166.49,177399998.0
2008-06-13 05:29:00,166.49,166.51,166.49,166.51,62400001.0
2008-06-13 05:30:00,166.51,166.51,166.5,166.5,77200000.0
2008-06-13 05:31:00,166.5,166.51,166.5,166.5,141800000.0
2008-06-13 05:32:00,166.5,166.5,166.5,166.5,125300001.0
2008-06-13 05:33:00,166.5,166.51,166.49,166.5,187399999.0
2008-06-13 05:34:00,166.5,166.51,166.5,166.5,446199999.0
2008-06-13 05:35:00,166.5,166.51,166.49,166.5,136500000.0
2008-06-13 05:36:00,166.5,166.5,166.49,166.49,375700003.0
2008-06-13 05:37:00,166.49,166.53,166.49,166.51,322300000.0
2008-06-13 05:38:00,166.51,166.53,166.51,166.53,189299998.0
2008-06-13 05:39:00,166.53,166.53,166.53,166.53,15400000.0
2008-06-13 05:40:00,166.53,166.55,166.53,166.54,64600000.0
2008-06-13 05:41:00,166.54,166.55,166.53,166.55,42000000.0
2008-06-13 05:42:00,166.55,166.55,166.54,166.55,70500000.0
2008-06-13 05:43:00,166.55,166.57,166.535,166.56,119100000.0
2008-06-13 05:44:00,166.565,166.59,166.56,166.57,145800000.0
2008-06-13 05:45:00,166.57,166.59,166.55,166.56,237600000.0
2008-06-13 05:46:00,166.56,166.57,166.53,166.57,239900000.0
2008-06-13 05:47:00,166.57,166.58,166.54,166.545,185200000.0
2008-06-13 05:48:00,166.55,166.57,166.54,166.57,241200000.0
2008-06-13 05:49:00,166.57,166.57,166.55,166.57,258099998.0
2008-06-13 05:50:00,166.57,166.59,166.56,166.59,246100000.0
2008-06-13 05:51:00,166.59,166.59,166.58,166.59,261399999.0
2008-06-13 05:52:00,166.59,166.6,166.59,166.59,126299999.0
2008-06-13 05:53:00,166.59,166.6,166.56,166.58,728100001.0
2008-06-13 05:54:00,166.58,166.59,166.56,166.59,698999999.0
2008-06-13 05:55:00,166.58,166.59,166.56,166.58,133300000.0
2008-06-13 05:56:00,166.57,166.58,166.56,166.56,193300000.0
2008-06-13 05:57:00,166.565,166.57,166.56,166.56,12200000.0
2008-06-13 05:58:00,166.565,166.59,166.55,166.58,263899999.0
2008-06-13 05:59:00,166.58,166.58,166.55,166.55,193400000.0
2008-06-13 06:00:00,166.55,166.56,166.52,166.52,103800000.0
2008-06-13 06:01:00,166.52,166.54,166.52,166.54,38600000.0
2008-06-13 06:02:00,166.54,166.54,166.52,166.54,88600000.0
2008-06-13 06:03:00,166.54,166.55,166.53,166.54,91200000.0
2008-06-13 06:04:00,166.54,166.54,166.52,166.54,130800000.0
2008-06-13 06:05:00,166.54,166.55,166.5,166.5,185500000.0
2008-06-13 06:06:00,166.5,166.5,166.44,166.47,258800000.0
2008-06-13 06:07:00,166.475,166.48,166.45,166.47,181200000.0
2008-06-13 06:08:00,166.47,166.49,166.46,166.48,201800000.0
2008-06-13 06:09:00,166.48,166.49,166.45,166.45,259400000.0
2008-06-13 06:10:00,166.45,166.46,166.37,166.41,460300001.0
2008-06-13 06:11:00,166.4,166.4,166.36,166.36,315800000.0
2008-06-13 06:12:00,166.36,166.37,166.35,166.36,414200001.0
2008-06-13 06:13:00,166.36,166.36,166.29,166.3,513700000.0
2008-06-13 06:14:00,166.3,166.34,166.3,166.34,970699995.0
2008-06-13 06:15:00,166.35,166.35,166.31,166.33,301900000.0
2008-06-13 06:16:00,166.33,166.33,166.31,166.31,674199997.0
2008-06-13 06:17:00,166.31,166.36,166.31,166.36,450900000.0
2008-06-13 06:18:00,166.36,166.38,166.35,166.38,908099996.0
2008-06-13 06:19:00,166.37,166.38,166.36,166.38,466400001.0
2008-06-13 06:20:00,166.38,166.4,166.38,166.39,546799999.0
2008-06-13 06:21:00,166.4,166.43,166.39,166.415,437299999.0
2008-06-13 06:22:00,166.42,166.42,166.41,166.41,82000001.0
2008-06-13 06:23:00,166.41,166.42,166.41,166.41,109600000.0
2008-06-13 06:24:00,166.41,166.425,166.4,166.41,250800000.0
2008-06-13 06:25:00,166.41,166.43,166.41,166.42,317599999.0
2008-06-13 06:26:00,166.42,166.43,166.4,166.4,249199998.0
2008-06-13 06:27:00,166.4,166.41,166.4,166.4,164900002.0
2008-06-13 06:28:00,166.4,166.41,166.35,166.35,394399998.0
2008-06-13 06:29:00,166.35,166.39,166.34,166.35,665400002.0
2008-06-13 06:30:00,166.35,166.37,166.33,166.365,865400003.0
2008-06-13 06:31:00,166.37,166.37,166.31,166.34,760700002.0
2008-06-13 06:32:00,166.34,166.37,166.32,166.32,900999995.0
2008-06-13 06:33:00,166.32,166.35,166.31,166.33,357100000.0
2008-06-13 06:34:00,166.33,166.33,166.3,166.3,613299998.0
2008-06-13 06:35:00,166.3,166.32,166.3,166.32,411600001.0
2008-06-13 06:36:00,166.32,166.33,166.31,166.32,360599999.0
2008-06-13 06:37:00,166.32,166.34,166.32,166.34,303900001.0
2008-06-13 06:38:00,166.34,166.35,166.33,166.33,182300001.0
2008-06-13 06:39:00,166.33,166.38,166.33,166.38,152799999.0
2008-06-13 06:40:00,166.385,166.43,166.37,166.39,475200000.0
2008-06-13 06:41:00,166.39,166.4,166.38,166.4,96800000.0
2008-06-13 06:42:00,166.39,166.42,166.39,166.41,139800000.0
2008-06-13 06:43:00,166.415,166.45,166.41,166.44,660099999.0
2008-06-13 06:44:00,166.44,166.46,166.43,166.43,604900001.0
2008-06-13 06:45:00,166.43,166.44,166.43,166.43,342800000.0
2008-06-13 06:46:00,166.43,166.44,166.42,166.42,323400000.0
2008-06-13 06:47:00,166.42,166.42,166.36,166.36,152100000.0
2008-06-13 06:48:00,166.36,166.4,166.32,166.36,961600006.0
2008-06-13 06:49:00,166.36,166.38,166.34,166.37,717299990.0
2008-06-13 06:50:00,166.36,166.38,166.36,166.38,459000003.0
2008-06-13 06:51:00,166.38,166.38,166.37,166.37,380200004.0
2008-06-13 06:52:00,166.37,166.38,166.37,166.37,179400001.0
2008-06-13 06:53:00,166.37,166.37,166.37,166.37,98400001.0
2008-06-13 06:54:00,166.37,166.41,166.37,166.405,582100003.0
2008-06-13 06:55:00,166.41,166.42,166.39,166.41,290100002.0
2008-06-13 06:56:00,166.41,166.41,166.39,166.39,317699998.0
2008-06-13 06:57:00,166.39,166.39,166.35,166.365,334600000.0
2008-06-13 06:58:00,166.365,166.38,166.365,166.38,165500001.0
2008-06-13 06:59:00,166.38,166.4,166.38,166.4,28300000.0
2008-06-13 07:00:00,166.4,166.4,166.39,166.4,25100000.0
2008-06-13 07:01:00,166.4,166.41,166.39,166.41,189000000.0
2008-06-13 07:02:00,166.41,166.45,166.4,166.44,172100000.0
2008-06-13 07:03:00,166.44,166.445,166.43,166.43,30700000.0
2008-06-13 07:04:00,166.43,166.43,166.41,166.41,307200000.0
2008-06-13 07:05:00,166.41,166.41,166.395,166.395,80100000.0
2008-06-13 07:06:00,166.4,166.4,166.38,166.39,47100000.0
2008-06-13 07:07:00,166.38,166.38,166.35,166.35,259400000.0
2008-06-13 07:08:00,166.35,166.35,166.33,166.34,119600000.0
2008-06-13 07:09:00,166.34,166.37,166.34,166.35,437899998.0
2008-06-13 07:10:00,166.35,166.36,166.33,166.35,347399998.0
2008-06-13 07:11:00,166.35,166.36,166.33,166.355,237000000.0
2008-06-13 07:12:00,166.355,166.365,166.35,166.36,161100000.0
2008-06-13 07:13:00,166.365,166.37,166.36,166.36,227300000.0
2008-06-13 07:14:00,166.36,166.37,166.355,166.36,325500001.0
2008-06-13 07:15:00,166.36,166.37,166.32,166.34,423699999.0
2008-06-13 07:16:00,166.335,166.34,166.33,166.33,163600000.0
2008-06-13 07:17:00,166.33,166.38,166.32,166.37,83697601.0
2008-06-13 07:18:00,166.37,166.4,166.36,166.37,486200003.0
2008-06-13 07:19:00,166.37,166.42,166.37,166.42,446800000.0
2008-06-13 07:20:00,166.42,166.43,166.39,166.41,163200000.0
2008-06-13 07:21:00,166.415,166.43,166.4,166.4,186299999.0
2008-06-13 07:22:00,166.4,166.41,166.39,166.4,393799999.0
2008-06-13 07:23:00,166.405,166.48,166.39,166.47,391500000.0
2008-06-13 07:24:00,166.47,166.51,166.47,166.5,791089694.0
2008-06-13 07:25:00,166.5,166.51,166.47,166.49,454900000.0
2008-06-13 07:26:00,166.49,166.5,166.47,166.49,262999999.0
2008-06-13 07:27:00,166.49,166.49,166.43,166.455,478100000.0
2008-06-13 07:28:00,166.46,166.48,166.45,166.46,353200001.0
2008-06-13 07:29:00,166.46,166.46,166.44,166.44,149400000.0
2008-06-13 07:30:00,166.43,166.46,166.425,166.46,179338061.0
2008-06-13 07:31:00,166.46,166.48,166.45,166.45,310368983.0
2008-06-13 07:32:00,166.455,166.47,166.44,166.45,157517304.0
2008-06-13 07:33:00,166.455,166.46,166.44,166.45,43034687.0
2008-06-13 07:34:00,166.45,166.46,166.44,166.44,26800000.0
2008-06-13 07:35:00,166.44,166.44,166.435,166.44,39800000.0
2008-06-13 07:36:00,166.44,166.45,166.41,166.41,237100000.0
2008-06-13 07:37:00,166.41,166.43,166.41,166.41,343900001.0
2008-06-13 07:38:00,166.41,166.43,166.405,166.41,283800000.0
2008-06-13 07:39:00,166.41,166.41,166.41,166.41,42600000.0
2008-06-13 07:40:00,166.41,166.42,166.405,166.42,153900000.0
2008-06-13 07:41:00,166.42,166.44,166.42,166.43,161000000.0
2008-06-13 07:42:00,166.43,166.43,166.42,166.42,47200000.0
2008-06-13 07:43:00,166.42,166.44,166.42,166.44,134100001.0
2008-06-13 07:44:00,166.44,166.47,166.42,166.47,203000000.0
2008-06-13 07:45:00,166.47,166.47,166.43,166.44,23700000.0
2008-06-13 07:46:00,166.44,166.45,166.43,166.43,224900000.0
2008-06-13 07:47:00,166.43,166.45,166.43,166.45,332999999.0
2008-06-13 07:48:00,166.45,166.47,166.45,166.46,576600000.0
2008-06-13 07:49:00,166.46,166.48,166.46,166.47,485100001.0
2008-06-13 07:50:00,166.47,166.51,166.47,166.49,407400001.0
2008-06-13 07:51:00,166.49,166.5,166.48,166.5,438800000.0
2008-06-13 07:52:00,166.5,166.51,166.5,166.5,542200000.0
2008-06-13 07:53:00,166.5,166.52,166.49,166.49,489600000.0
2008-06-13 07:54:00,166.49,166.505,166.48,166.49,585200001.0
2008-06-13 07:55:00,166.48,166.51,166.48,166.49,307299999.0
2008-06-13 07:56:00,166.49,166.49,166.47,166.48,346700001.0
2008-06-13 07:57:00,166.48,166.51,166.47,166.49,472899998.0
2008-06-13 07:58:00,166.49,166.51,166.485,166.51,336200000.0
2008-06-13 07:59:00,166.5,166.54,166.5,166.51,349100000.0
2008-06-13 08:00:00,166.51,166.555,166.49,166.54,495500000.0
2008-06-13 08:01:00,166.54,166.55,166.53,166.53,747199999.0
2008-06-13 08:02:00,166.535,166.55,166.53,166.53,332700000.0
2008-06-13 08:03:00,166.53,166.53,166.5,166.5,304400000.0
2008-06-13 08:04:00,166.5,166.54,166.49,166.53,230000000.0
2008-06-13 08:05:00,166.53,166.56,166.5,166.56,437600001.0
2008-06-13 08:06:00,166.56,166.58,166.51,166.52,196500000.0
2008-06-13 08:07:00,166.52,166.54,166.52,166.535,129900000.0
2008-06-13 08:08:00,166.535,166.54,166.53,166.53,171200000.0
2008-06-13 08:09:00,166.53,166.56,166.53,166.53,125100000.0
2008-06-13 08:10:00,166.53,166.53,166.49,166.49,597699999.0
2008-06-13 08:11:00,166.49,166.54,166.49,166.5,630600001.0
2008-06-13 08:12:00,166.505,166.51,166.48,166.49,446900002.0
2008-06-13 08:13:00,166.49,166.49,166.46,166.46,113900000.0
2008-06-13 08:14:00,166.46,166.485,166.46,166.485,94600000.0
2008-06-13 08:15:00,166.49,166.49,166.44,166.45,613199998.0
2008-06-13 08:16:00,166.45,166.45,166.4,166.43,469200000.0
2008-06-13 08:17:00,166.43,166.43,166.405,166.41,319500002.0
2008-06-13 08:18:00,166.41,166.43,166.4,166.41,756699997.0
2008-06-13 08:19:00,166.41,166.46,166.4,166.42,667200003.0
2008-06-13 08:20:00,166.42,166.46,166.41,166.45,632600000.0
2008-06-13 08:21:00,166.45,166.48,166.435,166.465,460600000.0
2008-06-13 08:22:00,166.47,166.48,166.455,166.455,316700000.0
2008-06-13 08:23:00,166.455,166.47,166.435,166.45,279200000.0
2008-06-13 08:24:00,166.45,166.48,166.44,166.46,539299999.0
2008-06-13 08:25:00,166.46,166.48,166.46,166.47,177300000.0
2008-06-13 08:26:00,166.47,166.48,166.46,166.47,251600000.0
2008-06-13 08:27:00,166.47,166.47,166.435,166.45,481700000.0
2008-06-13 08:28:00,166.455,166.465,166.43,166.45,506400000.0
2008-06-13 08:29:00,166.455,166.495,166.435,166.495,630200000.0
2008-06-13 08:30:00,166.49,166.5,166.42,166.445,645300000.0
2008-06-13 08:31:00,166.45,166.465,166.435,166.445,538000000.0
2008-06-13 08:32:00,166.445,166.47,166.44,166.465,453500000.0
2008-06-13 08:33:00,166.465,166.465,166.44,166.445,325500000.0
2008-06-13 08:34:00,166.445,166.485,166.44,166.465,468400000.0
2008-06-13 08:35:00,166.465,166.48,166.435,166.44,440500000.0
2008-06-13 08:36:00,166.44,166.48,166.43,166.445,482500000.0
2008-06-13 08:37:00,166.445,166.455,166.39,166.395,341100000.0
2008-06-13 08:38:00,166.395,166.425,166.375,166.42,439800000.0
2008-06-13 08:39:00,166.42,166.42,166.405,166.42,205300000.0
2008-06-13 08:40:00,166.425,166.44,166.4,166.405,389100000.0
2008-06-13 08:41:00,166.405,166.42,166.395,166.4,394100000.0
2008-06-13 08:42:00,166.405,166.44,166.395,166.435,591000000.0
2008-06-13 08:43:00,166.44,166.445,166.39,166.395,491700000.0
2008-06-13 08:44:00,166.395,166.405,166.365,166.365,410900000.0
2008-06-13 08:45:00,166.365,166.42,166.365,166.415,377200000.0
2008-06-13 08:46:00,166.415,166.435,166.405,166.41,338700000.0
2008-06-13 08:47:00,166.415,166.43,166.395,166.395,455500000.0
2008-06-13 08:48:00,166.395,166.43,166.37,166.43,295200000.0
2008-06-13 08:49:00,166.43,166.445,166.41,166.42,312000000.0
2008-06-13 08:50:00,166.42,166.425,166.405,166.425,383200000.0
2008-06-13 08:51:00,166.425,166.47,166.425,166.46,412500000.0
2008-06-13 08:52:00,166.46,166.48,166.445,166.47,607300000.0
2008-06-13 08:53:00,166.465,166.48,166.445,166.46,369700000.0
2008-06-13 08:54:00,166.46,166.46,166.42,166.445,542500000.0
2008-06-13 08:55:00,166.455,166.46,166.43,166.455,518700000.0
2008-06-13 08:56:00,166.455,166.455,166.405,166.405,503400000.0
2008-06-13 08:57:00,166.405,166.405,166.36,166.38,367100000.0
2008-06-13 08:58:00,166.38,166.415,166.38,166.4,196800000.0
2008-06-13 08:59:00,166.4,166.415,166.385,166.395,535600000.0
2008-06-13 09:00:00,166.395,166.42,166.385,166.415,539600000.0
2008-06-13 09:01:00,166.415,166.425,166.415,166.425,144100000.0
2008-06-13 09:02:00,166.425,166.435,166.42,166.43,200000000.0
2008-06-13 09:03:00,166.425,166.435,166.41,166.425,459000000.0
2008-06-13 09:04:00,166.425,166.44,166.42,166.425,349300000.0
2008-06-13 09:05:00,166.425,166.44,166.42,166.435,449200000.0
2008-06-13 09:06:00,166.43,166.43,166.395,166.42,491200000.0
2008-06-13 09:07:00,166.42,166.42,166.39,166.395,241800000.0
2008-06-13 09:08:00,166.395,166.395,166.325,166.325,433400000.0
2008-06-13 09:09:00,166.325,166.335,166.265,166.275,514600000.0
2008-06-13 09:10:00,166.275,166.32,166.275,166.295,485700000.0
2008-06-13 09:11:00,166.29,166.29,166.255,166.265,492300000.0
2008-06-13 09:12:00,166.27,166.29,166.245,166.29,528300000.0
2008-06-13 09:13:00,166.29,166.325,166.28,166.31,482100000.0
2008-06-13 09:14:00,166.31,166.32,166.28,166.28,356100000.0
2008-06-13 09:15:00,166.285,166.315,166.275,166.31,534300000.0
2008-06-13 09:16:00,166.315,166.32,166.29,166.29,398400000.0
2008-06-13 09:17:00,166.295,166.305,166.295,166.3,338900000.0
2008-06-13 09:18:00,166.3,166.33,166.295,166.32,133600000.0
2008-06-13 09:19:00,166.32,166.33,166.29,166.31,190600000.0
2008-06-13 09:20:00,166.31,166.32,166.3,166.32,264400000.0
2008-06-13 09:21:00,166.32,166.35,166.32,166.335,217300000.0
2008-06-13 09:22:00,166.335,166.35,166.32,166.33,485600000.0
2008-06-13 09:23:00,166.33,166.345,166.33,166.34,185400000.0
2008-06-13 09:24:00,166.345,166.36,166.34,166.35,107600000.0
2008-06-13 09:25:00,166.35,166.375,166.35,166.36,445700000.0
2008-06-13 09:26:00,166.365,166.385,166.36,166.385,165600000.0
2008-06-13 09:27:00,166.385,166.43,166.385,166.43,349500000.0
2008-06-13 09:28:00,166.43,166.43,166.38,166.38,299300000.0
2008-06-13 09:29:00,166.38,166.39,166.365,166.385,328800000.0
2008-06-13 09:30:00,166.385,166.435,166.385,166.43,363900000.0
2008-06-13 09:31:00,166.435,166.47,166.415,166.465,557900000.0
2008-06-13 09:32:00,166.455,166.505,166.455,166.485,551600000.0
2008-06-13 09:33:00,166.48,166.48,166.44,166.455,425500000.0
2008-06-13 09:34:00,166.455,166.46,166.425,166.44,428500000.0
2008-06-13 09:35:00,166.435,166.495,166.425,166.485,512500000.0
2008-06-13 09:36:00,166.48,166.49,166.465,166.48,321500000.0
2008-06-13 09:37:00,166.475,166.51,166.475,166.475,448000000.0
2008-06-13 09:38:00,166.475,166.49,166.47,166.475,369400000.0
2008-06-13 09:39:00,166.475,166.475,166.465,166.47,451400000.0
2008-06-13 09:40:00,166.47,166.485,166.465,166.48,416700000.0
2008-06-13 09:41:00,166.48,166.48,166.41,166.41,221300000.0
2008-06-13 09:42:00,166.41,166.455,166.41,166.455,317900000.0
2008-06-13 09:43:00,166.45,166.455,166.44,166.45,149900000.0
2008-06-13 09:44:00,166.45,166.465,166.44,166.445,310200000.0
2008-06-13 09:45:00,166.445,166.47,166.445,166.455,199300000.0
2008-06-13 09:46:00,166.455,166.465,166.435,166.45,427800000.0
2008-06-13 09:47:00,166.45,166.465,166.42,166.42,545700000.0
2008-06-13 09:48:00,166.43,166.435,166.41,166.435,439400000.0
2008-06-13 09:49:00,166.44,166.44,166.43,166.43,191600000.0
2008-06-13 09:50:00,166.43,166.43,166.375,166.39,504600000.0
2008-06-13 09:51:00,166.39,166.405,166.39,166.4,166700000.0
2008-06-13 09:52:00,166.4,166.42,166.39,166.42,242900000.0
2008-06-13 09:53:00,166.42,166.435,166.4,166.42,487500000.0
2008-06-13 09:54:00,166.415,166.43,166.405,166.415,366100000.0
2008-06-13 09:55:00,166.415,166.425,166.38,166.38,468900000.0
2008-06-13 09:56:00,166.38,166.385,166.345,166.36,553700000.0
2008-06-13 09:57:00,166.36,166.36,166.325,166.335,459300000.0
2008-06-13 09:58:00,166.33,166.34,166.31,166.31,528300000.0
2008-06-13 09:59:00,166.31,166.31,166.275,166.285,710100000.0
2008-06-13 10:00:00,166.295,166.315,166.275,166.31,632300000.0
2008-06-13 10:01:00,166.31,166.315,166.28,166.29,515300000.0
2008-06-13 10:02:00,166.285,166.325,166.285,166.315,529300000.0
2008-06-13 10:03:00,166.315,166.34,166.305,166.32,233000000.0
2008-06-13 10:04:00,166.32,166.365,166.3,166.36,290800000.0
2008-06-13 10:05:00,166.36,166.385,166.33,166.33,584700000.0
2008-06-13 10:06:00,166.33,166.345,166.31,166.335,574300000.0
2008-06-13 10:07:00,166.335,166.335,166.285,166.32,607500000.0
2008-06-13 10:08:00,166.315,166.37,166.31,166.365,506300000.0
2008-06-13 10:09:00,166.365,166.375,166.34,166.35,377200000.0
2008-06-13 10:10:00,166.355,166.365,166.305,166.305,428800000.0
2008-06-13 10:11:00,166.31,166.315,166.29,166.3,374300000.0
2008-06-13 10:12:00,166.3,166.305,166.265,166.27,438600000.0
2008-06-13 10:13:00,166.27,166.285,166.25,166.28,561600000.0
2008-06-13 10:14:00,166.28,166.285,166.265,166.285,268000000.0
2008-06-13 10:15:00,166.285,166.36,166.285,166.35,341500000.0
2008-06-13 10:16:00,166.35,166.375,166.345,166.37,502800000.0
2008-06-13 10:17:00,166.37,166.4,166.37,166.4,269400000.0
2008-06-13 10:18:00,166.4,166.405,166.38,166.405,349400000.0
2008-06-13 10:19:00,166.405,166.41,166.39,166.395,260400000.0
2008-06-13 10:20:00,166.395,166.405,166.385,166.4,177400000.0
2008-06-13 10:21:00,166.4,166.405,166.395,166.4,345700000.0
2008-06-13 10:22:00,166.4,166.435,166.4,166.43,526300000.0
2008-06-13 10:23:00,166.43,166.475,166.425,166.47,467900000.0
2008-06-13 10:24:00,166.47,166.47,166.405,166.43,488900000.0
2008-06-13 10:25:00,166.43,166.46,166.4,166.405,481500000.0
2008-06-13 10:26:00,166.405,166.415,166.38,166.4,326100000.0
2008-06-13 10:27:00,166.4,166.47,166.395,166.46,316200000.0
2008-06-13 10:28:00,166.46,166.47,166.405,166.41,351300000.0
2008-06-13 10:29:00,166.41,166.44,166.41,166.44,170300000.0
2008-06-13 10:30:00,166.44,166.44,166.415,166.415,83000000.0
2008-06-13 10:31:00,166.415,166.45,166.415,166.435,200300000.0
2008-06-13 10:32:00,166.43,166.44,166.41,166.435,257700000.0
2008-06-13 10:33:00,166.44,166.47,166.435,166.465,241400000.0
2008-06-13 10:34:00,166.465,166.48,166.44,166.45,332900000.0
2008-06-13 10:35:00,166.45,166.475,166.43,166.455,377500000.0
2008-06-13 10:36:00,166.45,166.485,166.445,166.445,359600000.0
2008-06-13 10:37:00,166.45,166.46,166.435,166.445,155800000.0
2008-06-13 10:38:00,166.445,166.45,166.41,166.425,255600000.0
2008-06-13 10:39:00,166.435,166.435,166.37,166.38,261700000.0
2008-06-13 10:40:00,166.385,166.39,166.345,166.37,248100000.0
2008-06-13 10:41:00,166.37,166.385,166.36,166.365,86400000.0
2008-06-13 10:42:00,166.36,166.36,166.34,166.345,77500000.0
2008-06-13 10:43:00,166.345,166.36,166.32,166.325,230500000.0
2008-06-13 10:44:00,166.325,166.34,166.32,166.34,227200000.0
2008-06-13 10:45:00,166.335,166.375,166.335,166.36,191900000.0
2008-06-13 10:46:00,166.36,166.39,166.34,166.345,347800000.0
2008-06-13 10:47:00,166.345,166.36,166.32,166.325,270600000.0
2008-06-13 10:48:00,166.325,166.345,166.325,166.335,141500000.0
2008-06-13 10:49:00,166.34,166.345,166.33,166.34,194900000.0
2008-06-13 10:50:00,166.34,166.345,166.315,166.325,131900000.0
2008-06-13 10:51:00,166.32,166.32,166.285,166.29,224300000.0
2008-06-13 10:52:00,166.29,166.315,166.285,166.31,315500000.0
2008-06-13 10:53:00,166.315,166.35,166.31,166.335,403800000.0
2008-06-13 10:54:00,166.33,166.335,166.3,166.31,220900000.0
2008-06-13 10:55:00,166.31,166.315,166.275,166.29,232400000.0
2008-06-13 10:56:00,166.29,166.29,166.26,166.27,257800000.0
2008-06-13 10:57:00,166.265,166.335,166.26,166.325,362600000.0
2008-06-13 10:58:00,166.32,166.33,166.26,166.3,582600000.0
2008-06-13 10:59:00,166.305,166.345,166.29,166.34,394000000.0
2008-06-13 11:00:00,166.34,166.4,166.34,166.39,399600000.0
2008-06-13 11:01:00,166.385,166.4,166.365,166.38,449300000.0
2008-06-13 11:02:00,166.38,166.45,166.375,166.43,386500000.0
2008-06-13 11:03:00,166.435,166.46,166.43,166.44,449600000.0
2008-06-13 11:04:00,166.445,166.445,166.42,166.44,311400000.0
2008-06-13 11:05:00,166.44,166.45,166.405,166.415,235200000.0
2008-06-13 11:06:00,166.415,166.415,166.375,166.4,250700000.0
2008-06-13 11:07:00,166.395,166.395,166.37,166.38,303800000.0
2008-06-13 11:08:00,166.38,166.41,166.38,166.41,235200000.0
2008-06-13 11:09:00,166.41,166.41,166.38,166.4,401100000.0
2008-06-13 11:10:00,166.41,166.43,166.4,166.42,279200000.0
2008-06-13 11:11:00,166.42,166.48,166.42,166.46,171000000.0
2008-06-13 11:12:00,166.465,166.49,166.46,166.475,301900000.0
2008-06-13 11:13:00,166.475,166.475,166.45,166.465,224800000.0
2008-06-13 11:14:00,166.47,166.475,166.44,166.465,340400000.0
2008-06-13 11:15:00,166.46,166.495,166.45,166.47,228700000.0
2008-06-13 11:16:00,166.47,166.47,166.4,166.41,327500000.0
2008-06-13 11:17:00,166.41,166.425,166.385,166.39,252200000.0
2008-06-13 11:18:00,166.395,166.4,166.31,166.36,414100000.0
2008-06-13 11:19:00,166.36,166.385,166.355,166.385,494900000.0
2008-06-13 11:20:00,166.385,166.39,166.38,166.385,238100000.0
2008-06-13 11:21:00,166.385,166.395,166.38,166.38,326300000.0
2008-06-13 11:22:00,166.38,166.395,166.38,166.385,242400000.0
2008-06-13 11:23:00,166.385,166.395,166.38,166.385,353600000.0
2008-06-13 11:24:00,166.39,166.435,166.385,166.425,321400000.0
2008-06-13 11:25:00,166.425,166.435,166.39,166.39,264300000.0
2008-06-13 11:26:00,166.39,166.39,166.31,166.315,294100000.0
2008-06-13 11:27:00,166.31,166.415,166.31,166.405,437900000.0
2008-06-13 11:28:00,166.405,166.405,166.19,166.235,468400000.0
2008-06-13 11:29:00,166.235,166.3,166.235,166.265,495900000.0
2008-06-13 11:30:00,166.26,166.265,166.21,166.245,471400000.0
2008-06-13 11:31:00,166.25,166.255,166.125,166.16,515800000.0
2008-06-13 11:32:00,166.155,166.17,166.09,166.105,608400000.0
2008-06-13 11:33:00,166.105,166.15,166.1,166.15,515700000.0
2008-06-13 11:34:00,166.14,166.145,166.1,166.13,650900000.0
2008-06-13 11:35:00,166.13,166.19,166.12,166.15,485600000.0
2008-06-13 11:36:00,166.15,166.15,166.06,166.07,444000000.0
2008-06-13 11:37:00,166.075,166.075,165.995,166.03,580600000.0
2008-06-13 11:38:00,166.03,166.03,165.96,165.99,598600000.0
2008-06-13 11:39:00,165.99,166.02,165.925,165.945,578400000.0
2008-06-13 11:40:00,165.94,165.985,165.93,165.95,541700000.0
2008-06-13 11:41:00,165.95,165.95,165.85,165.875,552400000.0
2008-06-13 11:42:00,165.87,165.88,165.8,165.805,553700000.0
2008-06-13 11:43:00,165.8,165.83,165.75,165.755,460800000.0
2008-06-13 11:44:00,165.755,165.875,165.755,165.87,499900000.0
2008-06-13 11:45:00,165.87,165.925,165.87,165.9,581000000.0
2008-06-13 11:46:00,165.895,165.92,165.88,165.9,448700000.0
2008-06-13 11:47:00,165.9,165.9,165.8,165.86,539100000.0
2008-06-13 11:48:00,165.86,165.88,165.815,165.83,415900000.0
2008-06-13 11:49:00,165.825,165.835,165.81,165.82,405600000.0
2008-06-13 11:50:00,165.82,165.85,165.8,165.84,276600000.0
2008-06-13 11:51:00,165.84,165.86,165.825,165.825,330100000.0
2008-06-13 11:52:00,165.825,165.865,165.825,165.86,302400000.0
2008-06-13 11:53:00,165.855,165.91,165.825,165.91,515400000.0
2008-06-13 11:54:00,165.91,165.965,165.87,165.945,502600000.0
2008-06-13 11:55:00,165.94,165.945,165.885,165.905,449000000.0
2008-06-13 11:56:00,165.9,165.92,165.875,165.9,434300000.0
2008-06-13 11:57:00,165.9,165.94,165.89,165.9,403700000.0
2008-06-13 11:58:00,165.905,165.94,165.905,165.92,238000000.0
2008-06-13 11:59:00,165.92,165.945,165.895,165.895,163500000.0
2008-06-13 12:00:00,165.9,165.96,165.88,165.92,613600000.0
2008-06-13 12:01:00,165.92,165.955,165.92,165.935,485200000.0
2008-06-13 12:02:00,165.94,165.945,165.905,165.905,470600000.0
2008-06-13 12:03:00,165.91,165.92,165.905,165.91,150600000.0
2008-06-13 12:04:00,165.91,165.915,165.88,165.88,251400000.0
2008-06-13 12:05:00,165.89,165.89,165.85,165.87,272300000.0
2008-06-13 12:06:00,165.865,165.9,165.865,165.87,379900000.0
2008-06-13 12:07:00,165.87,165.895,165.85,165.89,407200000.0
2008-06-13 12:08:00,165.89,165.91,165.86,165.865,392200000.0
2008-06-13 12:09:00,165.865,165.88,165.835,165.85,473800000.0
2008-06-13 12:10:00,165.85,165.85,165.83,165.84,456400000.0
2008-06-13 12:11:00,165.84,165.85,165.84,165.85,344400000.0
2008-06-13 12:12:00,165.85,165.87,165.84,165.845,547800000.0
2008-06-13 12:13:00,165.845,165.87,165.84,165.87,643500000.0
2008-06-13 12:14:00,165.865,165.895,165.865,165.89,336400000.0
2008-06-13 12:15:00,165.89,165.935,165.885,165.935,431800000.0
2008-06-13 12:16:00,165.935,165.935,165.895,165.9,578200000.0
2008-06-13 12:17:00,165.895,165.915,165.88,165.915,739900000.0
2008-06-13 12:18:00,165.915,165.935,165.89,165.905,574300000.0
2008-06-13 12:19:00,165.91,165.93,165.9,165.905,442800000.0
2008-06-13 12:20:00,165.905,165.93,165.9,165.905,359500000.0
2008-06-13 12:21:00,165.905,165.915,165.895,165.9,320600000.0
2008-06-13 12:22:00,165.9,165.985,165.9,165.965,510300000.0
2008-06-13 12:23:00,165.96,165.97,165.95,165.95,401600000.0
2008-06-13 12:24:00,165.95,165.99,165.95,165.95,501500000.0
2008-06-13 12:25:00,165.95,165.96,165.945,165.96,517900001.0
2008-06-13 12:26:00,165.955,165.96,165.945,165.955,391700003.0
2008-06-13 12:27:00,165.955,165.955,165.93,165.94,384900000.0
2008-06-13 12:28:00,165.94,165.96,165.93,165.94,394300000.0
2008-06-13 12:29:00,165.94,165.95,165.925,165.94,300000000.0
2008-06-13 12:30:00,165.94,165.945,165.91,165.92,695500002.0
2008-06-13 12:31:00,165.925,165.93,165.86,165.87,397900000.0
2008-06-13 12:32:00,165.87,165.91,165.85,165.89,906200001.0
2008-06-13 12:33:00,165.89,165.9,165.87,165.88,443200000.0
2008-06-13 12:34:00,165.875,165.89,165.875,165.88,839900000.0
2008-06-13 12:35:00,165.88,165.89,165.87,165.875,496700001.0
2008-06-13 12:36:00,165.875,165.89,165.875,165.885,493199999.0
2008-06-13 12:37:00,165.88,165.88,165.865,165.865,289100001.0
2008-06-13 12:38:00,165.87,165.87,165.85,165.85,531000001.0
2008-06-13 12:39:00,165.85,165.87,165.85,165.87,316799998.0
2008-06-13 12:40:00,165.87,165.88,165.85,165.865,809999999.0
2008-06-13 12:41:00,165.865,165.89,165.855,165.87,499599999.0
2008-06-13 12:42:00,165.86,165.885,165.86,165.87,540800000.0
2008-06-13 12:43:00,165.88,165.93,165.88,165.93,664600000.0
2008-06-13 12:44:00,165.925,165.945,165.9,165.93,1516400001.0
2008-06-13 12:45:00,165.93,165.94,165.92,165.925,1159099998.0
2008-06-13 12:46:00,165.93,165.94,165.91,165.93,996199999.0
2008-06-13 12:47:00,165.93,165.96,165.925,165.95,481300000.0
2008-06-13 12:48:00,165.95,165.96,165.94,165.96,369300001.0
2008-06-13 12:49:00,165.96,165.985,165.94,165.955,740099996.0
2008-06-13 12:50:00,165.955,165.97,165.93,165.96,574000001.0
2008-06-13 12:51:00,165.96,165.99,165.96,165.99,739399999.0
2008-06-13 12:52:00,165.99,166.02,165.99,166.01,734200000.0
2008-06-13 12:53:00,166.01,166.02,166.0,166.0,482599999.0
2008-06-13 12:54:00,166.0,166.01,165.995,166.0,786000004.0
2008-06-13 12:55:00,166.0,166.0,165.98,165.98,381599999.0
2008-06-13 12:56:00,165.98,166.03,165.98,166.01,816300002.0
2008-06-13 12:57:00,166.01,166.02,165.97,166.0,1040400001.0
2008-06-13 12:58:00,166.0,166.02,165.97,165.98,568300004.0
2008-06-13 12:59:00,165.98,166.0,165.97,165.985,247300000.0
2008-06-13 13:00:00,165.99,166.02,165.97,166.02,561900001.0
2008-06-13 13:01:00,166.01,166.02,165.95,165.95,467600000.0
2008-06-13 13:02:00,165.95,165.95,165.9,165.92,851499998.0
2008-06-13 13:03:00,165.92,165.94,165.92,165.93,1195199998.0
2008-06-13 13:04:00,165.93,165.98,165.93,165.94,1329300001.0
2008-06-13 13:05:00,165.94,165.97,165.93,165.95,1672800007.0
2008-06-13 13:06:00,165.95,165.99,165.95,165.97,768100002.0
2008-06-13 13:07:00,165.975,166.0,165.97,165.97,830000000.0
2008-06-13 13:08:00,165.97,165.98,165.95,165.97,933799997.0
2008-06-13 13:09:00,165.97,166.0,165.96,165.98,737300004.0
2008-06-13 13:10:00,165.99,166.02,165.98,166.01,628900000.0
2008-06-13 13:11:00,166.01,166.02,166.01,166.01,500699995.0
2008-06-13 13:12:00,166.01,166.02,166.0,166.01,651399999.0
2008-06-13 13:13:00,166.01,166.01,165.99,165.99,385099998.0
2008-06-13 13:14:00,165.99,166.01,165.94,165.95,769800000.0
2008-06-13 13:15:00,165.95,165.98,165.95,165.95,738399999.0
2008-06-13 13:16:00,165.95,165.99,165.945,165.96,367500003.0
2008-06-13 13:17:00,165.95,165.955,165.89,165.89,1396300000.0
2008-06-13 13:18:00,165.89,165.94,165.89,165.89,1616200004.0
2008-06-13 13:19:00,165.885,165.89,165.87,165.88,1713300001.0
2008-06-13 13:20:00,165.88,165.92,165.87,165.92,1221800006.0
2008-06-13 13:21:00,165.92,165.95,165.915,165.93,975800006.0
2008-06-13 13:22:00,165.93,165.93,165.89,165.9,722799999.0
2008-06-13 13:23:00,165.895,165.91,165.895,165.91,275600000.0
2008-06-13 13:24:00,165.91,165.92,165.905,165.91,322000000.0
2008-06-13 13:25:00,165.91,165.915,165.88,165.89,378000001.0
2008-06-13 13:26:00,165.89,165.91,165.85,165.88,767700000.0
2008-06-13 13:27:00,165.89,165.91,165.85,165.87,1227299998.0
2008-06-13 13:28:00,165.87,165.91,165.87,165.91,1062600000.0
2008-06-13 13:29:00,165.91,165.92,165.88,165.89,454300001.0
2008-06-13 13:30:00,165.89,165.91,165.84,165.84,894399999.0
2008-06-13 13:31:00,165.84,165.91,165.82,165.88,636000000.0
2008-06-13 13:32:00,165.88,165.885,165.845,165.85,578500000.0
2008-06-13 13:33:00,165.85,165.86,165.84,165.85,355300000.0
2008-06-13 13:34:00,165.85,165.86,165.84,165.845,249400000.0
2008-06-13 13:35:00,165.845,165.87,165.84,165.865,566000000.0
2008-06-13 13:36:00,165.865,165.91,165.86,165.91,400600000.0
2008-06-13 13:37:00,165.9,165.97,165.89,165.96,389599999.0
2008-06-13 13:38:00,165.96,165.98,165.95,165.95,195000000.0
2008-06-13 13:39:00,165.95,165.99,165.93,165.98,435699999.0
2008-06-13 13:40:00,165.98,166.0,165.98,165.99,500499998.0
2008-06-13 13:41:00,165.985,166.03,165.98,165.98,916599998.0
2008-06-13 13:42:00,165.985,165.99,165.94,165.95,497300000.0
2008-06-13 13:43:00,165.95,165.95,165.905,165.905,570500001.0
2008-06-13 13:44:00,165.905,165.92,165.905,165.91,227800000.0
2008-06-13 13:45:00,165.905,165.93,165.905,165.92,530599998.0
2008-06-13 13:46:00,165.92,165.94,165.91,165.92,807399999.0
2008-06-13 13:47:00,165.92,165.96,165.92,165.95,237500000.0
2008-06-13 13:48:00,165.945,165.98,165.94,165.98,523200000.0
2008-06-13 13:49:00,165.98,166.03,165.98,166.005,457399999.0
2008-06-13 13:50:00,166.005,166.005,165.97,165.97,435699998.0
2008-06-13 13:51:00,165.975,165.995,165.97,165.99,351599999.0
2008-06-13 13:52:00,165.99,166.03,165.985,166.03,576999999.0
2008-06-13 13:53:00,166.03,166.05,166.03,166.04,368200004.0
2008-06-13 13:54:00,166.04,166.06,166.03,166.03,539299999.0
2008-06-13 13:55:00,166.03,166.04,166.01,166.01,672500000.0
2008-06-13 13:56:00,166.005,166.04,166.0,166.02,521100000.0
2008-06-13 13:57:00,166.02,166.04,166.005,166.01,311700000.0
2008-06-13 13:58:00,166.01,166.02,166.0,166.02,571000001.0
2008-06-13 13:59:00,166.02,166.02,165.975,165.98,360500000.0
2008-06-13 14:00:00,165.98,165.99,165.93,165.94,240800000.0
2008-06-13 14:01:00,165.94,165.95,165.92,165.95,209200000.0
2008-06-13 14:02:00,165.95,165.98,165.945,165.955,273100000.0
2008-06-13 14:03:00,165.95,165.97,165.95,165.96,146600000.0
2008-06-13 14:04:00,165.96,165.96,165.94,165.95,351500000.0
2008-06-13 14:05:00,165.95,165.95,165.92,165.92,157100000.0
2008-06-13 14:06:00,165.925,165.96,165.92,165.945,811999999.0
2008-06-13 14:07:00,165.94,165.98,165.94,165.98,658300000.0
2008-06-13 14:08:00,165.97,166.07,165.97,166.06,733699999.0
2008-06-13 14:09:00,166.055,166.1,166.05,166.07,712100000.0
2008-06-13 14:10:00,166.07,166.1,166.06,166.1,760500002.0
2008-06-13 14:11:00,166.09,166.1,166.065,166.09,861800000.0
2008-06-13 14:12:00,166.09,166.11,166.045,166.055,553400000.0
2008-06-13 14:13:00,166.055,166.065,166.01,166.03,414700000.0
2008-06-13 14:14:00,166.035,166.08,166.035,166.045,568300000.0
2008-06-13 14:15:00,166.045,166.065,166.03,166.04,869900000.0
2008-06-13 14:16:00,166.04,166.07,166.025,166.07,666400002.0
2008-06-13 14:17:00,166.07,166.13,166.07,166.125,459700000.0
2008-06-13 14:18:00,166.125,166.145,166.08,166.13,724700001.0
2008-06-13 14:19:00,166.13,166.13,166.11,166.12,381100000.0
2008-06-13 14:20:00,166.12,166.13,166.1,166.1,458900000.0
2008-06-13 14:21:00,166.1,166.1,166.07,166.08,482800000.0
2008-06-13 14:22:00,166.08,166.1,166.05,166.05,473100000.0
2008-06-13 14:23:00,166.05,166.06,166.03,166.055,663800000.0
2008-06-13 14:24:00,166.055,166.06,166.03,166.05,680300000.0
2008-06-13 14:25:00,166.05,166.06,166.015,166.04,630400000.0
2008-06-13 14:26:00,166.03,166.04,166.0,166.01,1042700002.0
2008-06-13 14:27:00,166.01,166.03,165.96,166.0,747600001.0
2008-06-13 14:28:00,166.0,166.07,165.995,166.035,476100001.0
2008-06-13 14:29:00,166.04,166.05,166.0,166.035,359200000.0
2008-06-13 14:30:00,166.06,166.12,165.91,166.03,811999999.0
2008-06-13 14:31:00,166.03,166.09,165.995,166.04,1292599999.0
2008-06-13 14:32:00,166.04,166.08,165.95,165.965,1053499999.0
2008-06-13 14:33:00,165.97,166.13,165.97,166.13,1040400001.0
2008-06-13 14:34:00,166.13,166.14,166.04,166.05,796300002.0
2008-06-13 14:35:00,166.05,166.08,165.995,166.03,1327600001.0
2008-06-13 14:36:00,166.03,166.03,165.93,165.98,1222499998.0
2008-06-13 14:37:00,165.98,165.98,165.93,165.94,998600000.0
2008-06-13 14:38:00,165.94,166.0,165.92,165.99,997200002.0
2008-06-13 14:39:00,165.995,165.995,165.91,165.94,739000000.0
2008-06-13 14:40:00,165.94,165.94,165.83,165.91,1180200003.0
2008-06-13 14:41:00,165.91,165.92,165.875,165.91,644800000.0
2008-06-13 14:42:00,165.91,165.93,165.84,165.84,896599999.0
2008-06-13 14:43:00,165.84,165.88,165.82,165.85,900799999.0
2008-06-13 14:44:00,165.85,165.88,165.82,165.83,980700000.0
2008-06-13 14:45:00,165.835,165.88,165.815,165.83,751100001.0
2008-06-13 14:46:00,165.83,165.89,165.8,165.87,952100001.0
2008-06-13 14:47:00,165.875,165.93,165.875,165.9,828599999.0
2008-06-13 14:48:00,165.895,165.91,165.86,165.88,761000000.0
2008-06-13 14:49:00,165.88,165.91,165.87,165.9,978999999.0
2008-06-13 14:50:00,165.9,165.9,165.88,165.88,823999999.0
2008-06-13 14:51:00,165.88,165.89,165.83,165.85,985100001.0
2008-06-13 14:52:00,165.85,165.88,165.85,165.87,594600000.0
2008-06-13 14:53:00,165.87,165.875,165.83,165.86,885499998.0
2008-06-13 14:54:00,165.85,165.86,165.81,165.81,388499999.0
2008-06-13 14:55:00,165.81,165.86,165.8,165.83,907200002.0
2008-06-13 14:56:00,165.83,165.86,165.82,165.86,918400000.0
2008-06-13 14:57:00,165.86,165.87,165.82,165.835,822300000.0
2008-06-13 14:58:00,165.835,165.92,165.835,165.88,788699998.0
2008-06-13 14:59:00,165.875,165.905,165.87,165.88,883999997.0
2008-06-13 15:00:00,165.885,165.92,165.85,165.865,773999997.0
2008-06-13 15:01:00,165.865,165.87,165.82,165.86,566399999.0
2008-06-13 15:02:00,165.86,165.865,165.81,165.83,852900002.0
2008-06-13 15:03:00,165.835,165.85,165.81,165.81,817500000.0
2008-06-13 15:04:00,165.81,165.88,165.81,165.87,781000000.0
2008-06-13 15:05:00,165.87,165.88,165.84,165.85,373800000.0
2008-06-13 15:06:00,165.845,165.87,165.795,165.81,926500000.0
2008-06-13 15:07:00,165.81,165.84,165.8,165.83,644600001.0
2008-06-13 15:08:00,165.83,165.83,165.8,165.81,789000001.0
2008-06-13 15:09:00,165.81,165.83,165.75,165.755,853100000.0
2008-06-13 15:10:00,165.76,165.76,165.73,165.73,724600000.0
2008-06-13 15:11:00,165.73,165.75,165.725,165.75,340600000.0
2008-06-13 15:12:00,165.74,165.77,165.725,165.76,601300001.0
2008-06-13 15:13:00,165.76,165.76,165.74,165.75,447100001.0
2008-06-13 15:14:00,165.75,165.76,165.72,165.72,382400000.0
2008-06-13 15:15:00,165.72,165.73,165.67,165.69,481100000.0
2008-06-13 15:16:00,165.7,165.73,165.69,165.72,749600000.0
2008-06-13 15:17:00,165.72,165.72,165.68,165.69,627700001.0
2008-06-13 15:18:00,165.69,165.785,165.69,165.78,711599999.0
2008-06-13 15:19:00,165.78,165.79,165.76,165.76,643200001.0
2008-06-13 15:20:00,165.76,165.78,165.755,165.76,191200000.0
2008-06-13 15:21:00,165.76,165.805,165.755,165.805,422500000.0
2008-06-13 15:22:00,165.81,165.84,165.775,165.775,476800000.0
2008-06-13 15:23:00,165.775,165.78,165.74,165.74,631800000.0
2008-06-13 15:24:00,165.74,165.74,165.705,165.74,564000000.0
2008-06-13 15:25:00,165.74,165.74,165.72,165.72,359300000.0
2008-06-13 15:26:00,165.72,165.79,165.72,165.76,426800000.0
2008-06-13 15:27:00,165.76,165.77,165.74,165.74,319900001.0
2008-06-13 15:28:00,165.74,165.77,165.73,165.765,681800000.0
2008-06-13 15:29:00,165.77,165.77,165.75,165.76,487700000.0
2008-06-13 15:30:00,165.76,165.8,165.74,165.74,570500000.0
2008-06-13 15:31:00,165.74,165.81,165.725,165.8,540200000.0
2008-06-13 15:32:00,165.8,165.85,165.8,165.835,613400000.0
2008-06-13 15:33:00,165.83,165.83,165.75,165.76,694199999.0
2008-06-13 15:34:00,165.76,165.78,165.72,165.73,591799999.0
2008-06-13 15:35:00,165.73,165.75,165.72,165.75,804700000.0
2008-06-13 15:36:00,165.75,165.76,165.72,165.74,388399999.0
2008-06-13 15:37:00,165.73,165.79,165.73,165.775,637900000.0
2008-06-13 15:38:00,165.78,165.78,165.72,165.74,920700001.0
2008-06-13 15:39:00,165.735,165.77,165.73,165.755,532600002.0
2008-06-13 15:40:00,165.755,165.755,165.72,165.75,490400001.0
2008-06-13 15:41:00,165.75,165.75,165.72,165.74,669999999.0
2008-06-13 15:42:00,165.74,165.84,165.73,165.82,1234400001.0
2008-06-13 15:43:00,165.82,165.82,165.75,165.78,693600001.0
2008-06-13 15:44:00,165.77,165.77,165.72,165.75,588500000.0
2008-06-13 15:45:00,165.75,165.75,165.71,165.73,738896783.0
2008-06-13 15:46:00,165.73,165.74,165.7,165.71,605939868.0
2008-06-13 15:47:00,165.71,165.74,165.71,165.715,1097399999.0
2008-06-13 15:48:00,165.72,165.75,165.72,165.745,701599999.0
2008-06-13 15:49:00,165.75,165.78,165.72,165.75,1005299999.0
2008-06-13 15:50:00,165.74,165.75,165.73,165.74,389400000.0
2008-06-13 15:51:00,165.74,165.78,165.74,165.77,381000001.0
2008-06-13 15:52:00,165.77,165.78,165.75,165.78,354100000.0
2008-06-13 15:53:00,165.78,165.81,165.78,165.785,406000001.0
2008-06-13 15:54:00,165.79,165.8,165.76,165.78,455500000.0
2008-06-13 15:55:00,165.82,165.83,165.69,165.74,896600001.0
2008-06-13 15:56:00,165.74,165.75,165.695,165.73,835300000.0
2008-06-13 15:57:00,165.73,165.79,165.72,165.775,592800000.0
2008-06-13 15:58:00,165.775,165.795,165.755,165.765,652799999.0
2008-06-13 15:59:00,165.765,165.805,165.745,165.805,697800001.0
2008-06-13 16:00:00,165.805,165.82,165.755,165.755,466500000.0
2008-06-13 16:01:00,165.755,165.8,165.75,165.77,425099999.0
2008-06-13 16:02:00,165.77,165.8,165.76,165.79,451300000.0
2008-06-13 16:03:00,165.79,165.8,165.75,165.75,698099999.0
2008-06-13 16:04:00,165.75,165.86,165.735,165.82,891399999.0
2008-06-13 16:05:00,165.82,165.85,165.79,165.84,1207500003.0
2008-06-13 16:06:00,165.84,165.85,165.77,165.78,814699999.0
2008-06-13 16:07:00,165.78,165.79,165.73,165.78,920700000.0
2008-06-13 16:08:00,165.785,165.82,165.75,165.77,1084000000.0
2008-06-13 16:09:00,165.77,165.78,165.73,165.74,1171000001.0
2008-06-13 16:10:00,165.74,165.8,165.72,165.75,1367000000.0
2008-06-13 16:11:00,165.75,165.81,165.725,165.725,1076800000.0
2008-06-13 16:12:00,165.72,165.78,165.72,165.76,883500002.0
2008-06-13 16:13:00,165.76,165.76,165.69,165.7,912500001.0
2008-06-13 16:14:00,165.7,165.73,165.7,165.7,941700001.0
2008-06-13 16:15:00,165.7,165.72,165.7,165.715,558399999.0
2008-06-13 16:16:00,165.72,165.73,165.7,165.71,736800000.0
2008-06-13 16:17:00,165.71,165.73,165.7,165.7,539300001.0
2008-06-13 16:18:00,165.71,165.75,165.705,165.75,669899999.0
2008-06-13 16:19:00,165.75,165.75,165.7,165.705,862299998.0
2008-06-13 16:20:00,165.705,165.75,165.705,165.73,881600001.0
2008-06-13 16:21:00,165.73,165.75,165.705,165.745,872899999.0
2008-06-13 16:22:00,165.75,165.75,165.72,165.73,706200002.0
2008-06-13 16:23:00,165.73,165.74,165.71,165.73,361000000.0
2008-06-13 16:24:00,165.735,165.76,165.71,165.75,704900002.0
2008-06-13 16:25:00,165.75,165.795,165.72,165.77,1177599994.0
2008-06-13 16:26:00,165.765,165.775,165.72,165.73,737700000.0
2008-06-13 16:27:00,165.73,165.76,165.72,165.74,1091799999.0
2008-06-13 16:28:00,165.74,165.75,165.72,165.74,772600002.0
2008-06-13 16:29:00,165.735,165.76,165.72,165.74,1009400002.0
2008-06-13 16:30:00,165.74,165.785,165.73,165.76,1034299998.0
2008-06-13 16:31:00,165.76,165.79,165.73,165.73,1322000003.0
2008-06-13 16:32:00,165.73,165.735,165.69,165.7,1338600003.0
2008-06-13 16:33:00,165.7,165.73,165.69,165.7,1344700002.0
2008-06-13 16:34:00,165.7,165.72,165.66,165.66,1076800001.0
2008-06-13 16:35:00,165.66,165.7,165.65,165.695,817500000.0
2008-06-13 16:36:00,165.69,165.72,165.68,165.69,577100000.0
2008-06-13 16:37:00,165.69,165.745,165.68,165.71,580199999.0
2008-06-13 16:38:00,165.71,165.74,165.68,165.7,1209099999.0
2008-06-13 16:39:00,165.7,165.755,165.7,165.73,1026799999.0
2008-06-13 16:40:00,165.73,165.75,165.73,165.74,633200000.0
2008-06-13 16:41:00,165.74,165.76,165.7,165.73,615500000.0
2008-06-13 16:42:00,165.73,165.74,165.705,165.71,520000001.0
2008-06-13 16:43:00,165.71,165.79,165.71,165.73,372500000.0
2008-06-13 16:44:00,165.735,165.76,165.73,165.76,238900000.0
2008-06-13 16:45:00,165.76,165.77,165.72,165.72,477300000.0
2008-06-13 16:46:00,165.72,165.75,165.715,165.725,731000000.0
2008-06-13 16:47:00,165.725,165.735,165.71,165.72,315200000.0
2008-06-13 16:48:00,165.72,165.74,165.71,165.72,342900000.0
2008-06-13 16:49:00,165.71,165.73,165.69,165.72,368900000.0
2008-06-13 16:50:00,165.72,165.74,165.7,165.735,303500000.0
2008-06-13 16:51:00,165.735,165.75,165.72,165.72,684000000.0
2008-06-13 16:52:00,165.71,165.77,165.71,165.75,989299998.0
2008-06-13 16:53:00,165.74,165.75,165.725,165.73,827100000.0
2008-06-13 16:54:00,165.74,165.75,165.72,165.74,545200000.0
2008-06-13 16:55:00,165.74,165.74,165.715,165.72,545899999.0
2008-06-13 16:56:00,165.72,165.77,165.715,165.765,831600000.0
2008-06-13 16:57:00,165.77,165.79,165.75,165.755,732600000.0
2008-06-13 16:58:00,165.755,165.765,165.73,165.73,1020600000.0
2008-06-13 16:59:00,165.73,165.745,165.7,165.725,797100001.0
2008-06-13 17:00:00,165.725,165.77,165.725,165.745,656699998.0
2008-06-13 17:01:00,165.745,165.77,165.715,165.725,600000000.0
2008-06-13 17:02:00,165.73,165.775,165.73,165.76,543600000.0
2008-06-13 17:03:00,165.76,165.76,165.735,165.74,415100001.0
2008-06-13 17:04:00,165.735,165.77,165.735,165.74,794000005.0
2008-06-13 17:05:00,165.745,165.76,165.72,165.76,502400000.0
2008-06-13 17:06:00,165.76,165.77,165.74,165.74,409100000.0
2008-06-13 17:07:00,165.74,165.76,165.725,165.745,791099999.0
2008-06-13 17:08:00,165.745,165.75,165.72,165.74,615400000.0
2008-06-13 17:09:00,165.75,165.755,165.72,165.735,872400001.0
2008-06-13 17:10:00,165.73,165.78,165.73,165.76,899299998.0
2008-06-13 17:11:00,165.76,165.77,165.75,165.765,461800000.0
2008-06-13 17:12:00,165.77,165.81,165.77,165.79,707799998.0
2008-06-13 17:13:00,165.79,165.83,165.79,165.82,361200001.0
2008-06-13 17:14:00,165.83,165.83,165.8,165.81,436800000.0
2008-06-13 17:15:00,165.81,165.84,165.775,165.84,643400000.0
2008-06-13 17:16:00,165.84,165.91,165.84,165.91,593200002.0
2008-06-13 17:17:00,165.91,165.91,165.86,165.87,546400001.0
2008-06-13 17:18:00,165.875,165.89,165.85,165.87,488800000.0
2008-06-13 17:19:00,165.87,165.89,165.835,165.84,376300000.0
2008-06-13 17:20:00,165.84,165.89,165.82,165.89,343700000.0
2008-06-13 17:21:00,165.89,165.96,165.86,165.93,301000000.0
2008-06-13 17:22:00,165.93,165.975,165.92,165.96,300700000.0
2008-06-13 17:23:00,165.95,165.98,165.93,165.945,340400000.0
2008-06-13 17:24:00,165.95,166.01,165.94,166.01,468100000.0
2008-06-13 17:25:00,166.01,166.05,165.985,166.02,366000000.0
2008-06-13 17:26:00,166.02,166.04,165.99,165.99,184000000.0
2008-06-13 17:27:00,165.995,166.01,165.99,165.99,219300000.0
2008-06-13 17:28:00,165.99,166.0,165.94,165.99,195900000.0
2008-06-13 17:29:00,165.99,165.99,165.955,165.96,218700000.0
2008-06-13 17:30:00,165.965,165.99,165.95,165.97,377000000.0
2008-06-13 17:31:00,165.975,166.0,165.95,165.95,402600000.0
2008-06-13 17:32:00,165.955,165.985,165.95,165.96,449100000.0
2008-06-13 17:33:00,165.96,166.04,165.955,165.98,437500000.0
2008-06-13 17:34:00,165.98,166.01,165.97,165.99,379600000.0
2008-06-13 17:35:00,165.99,166.02,165.96,165.99,362900000.0
2008-06-13 17:36:00,165.99,166.01,165.95,165.97,432800000.0
2008-06-13 17:37:00,165.97,165.99,165.92,165.93,264600000.0
2008-06-13 17:38:00,165.93,165.95,165.92,165.93,207400000.0
2008-06-13 17:39:00,165.93,165.98,165.93,165.97,312100000.0
2008-06-13 17:40:00,165.97,166.0,165.95,165.99,279700000.0
2008-06-13 17:41:00,165.99,166.02,165.98,165.99,386200000.0
2008-06-13 17:42:00,165.99,165.99,165.93,165.96,214900000.0
2008-06-13 17:43:00,165.965,165.98,165.955,165.96,247900000.0
2008-06-13 17:44:00,165.965,165.97,165.95,165.965,192700000.0
2008-06-13 17:45:00,165.97,165.99,165.945,165.98,255500000.0
2008-06-13 17:46:00,165.98,165.98,165.89,165.9,260400000.0
2008-06-13 17:47:00,165.905,166.015,165.905,166.01,311600000.0
2008-06-13 17:48:00,166.01,166.02,165.955,165.965,305300000.0
2008-06-13 17:49:00,165.965,165.97,165.94,165.94,374200000.0
2008-06-13 17:50:00,165.94,165.95,165.9,165.91,580100000.0
2008-06-13 17:51:00,165.915,165.93,165.89,165.91,251900000.0
2008-06-13 17:52:00,165.91,165.91,165.88,165.9,318400000.0
2008-06-13 17:53:00,165.9,165.92,165.875,165.89,346600000.0
2008-06-13 17:54:00,165.89,165.91,165.885,165.91,432600000.0
2008-06-13 17:55:00,165.91,165.91,165.875,165.9,584600000.0
2008-06-13 17:56:00,165.9,165.92,165.89,165.91,450400000.0
2008-06-13 17:57:00,165.91,165.91,165.85,165.86,400700000.0
2008-06-13 17:58:00,165.86,165.875,165.85,165.86,410300000.0
2008-06-13 17:59:00,165.86,165.87,165.85,165.86,298100000.0
2008-06-13 18:00:00,165.86,165.87,165.86,165.86,248699999.0
2008-06-13 18:01:00,165.86,165.89,165.86,165.87,286100000.0
2008-06-13 18:02:00,165.87,165.88,165.85,165.865,309500000.0
2008-06-13 18:03:00,165.865,165.88,165.86,165.87,145700000.0
2008-06-13 18:04:00,165.87,165.88,165.855,165.875,112300000.0
2008-06-13 18:05:00,165.875,165.91,165.87,165.91,218100000.0
2008-06-13 18:06:00,165.905,165.93,165.905,165.93,269900000.0
2008-06-13 18:07:00,165.93,165.96,165.9,165.95,513700000.0
2008-06-13 18:08:00,165.95,165.99,165.95,165.99,291900000.0
2008-06-13 18:09:00,165.99,166.01,165.97,165.98,119200000.0
2008-06-13 18:10:00,165.975,166.0,165.97,165.97,134500000.0
2008-06-13 18:11:00,165.97,165.99,165.965,165.98,96200000.0
2008-06-13 18:12:00,165.97,166.02,165.965,166.02,290100000.0
2008-06-13 18:13:00,166.02,166.04,166.0,166.0,174800000.0
2008-06-13 18:14:00,166.0,166.02,165.99,166.0,243100000.0
2008-06-13 18:15:00,166.0,166.03,165.99,166.03,185700000.0
2008-06-13 18:16:00,166.03,166.04,165.99,166.0,161700000.0
2008-06-13 18:17:00,166.0,166.04,165.975,166.01,252700000.0
2008-06-13 18:18:00,166.01,166.04,166.0,166.04,149400000.0
2008-06-13 18:19:00,166.04,166.05,166.015,166.04,101400000.0
2008-06-13 18:20:00,166.04,166.04,166.0,166.02,175600000.0
2008-06-13 18:21:00,166.02,166.04,166.01,166.03,164800000.0
2008-06-13 18:22:00,166.03,166.03,166.01,166.01,81600000.0
2008-06-13 18:23:00,166.015,166.04,166.01,166.02,293400000.0
2008-06-13 18:24:00,166.025,166.045,166.025,166.04,110700000.0
2008-06-13 18:25:00,166.04,166.05,166.02,166.025,138200000.0
2008-06-13 18:26:00,166.025,166.06,166.025,166.06,144800000.0
2008-06-13 18:27:00,166.06,166.06,166.035,166.04,222200000.0
2008-06-13 18:28:00,166.04,166.05,166.035,166.04,208600000.0
2008-06-13 18:29:00,166.04,166.04,165.98,165.985,208100000.0
2008-06-13 18:30:00,165.99,166.0,165.975,166.0,242700000.0
2008-06-13 18:31:00,165.99,166.0,165.97,165.99,203300000.0
2008-06-13 18:32:00,165.99,166.0,165.965,165.98,151400000.0
2008-06-13 18:33:00,165.98,165.985,165.98,165.98,38500000.0
2008-06-13 18:34:00,165.98,165.98,165.96,165.965,84900000.0
2008-06-13 18:35:00,165.965,165.965,165.96,165.96,89500000.0
2008-06-13 18:36:00,165.96,165.985,165.96,165.98,83400000.0
2008-06-13 18:37:00,165.98,165.985,165.96,165.97,131800000.0
2008-06-13 18:38:00,165.97,165.99,165.97,165.98,207000000.0
2008-06-13 18:39:00,165.98,165.98,165.945,165.95,448300000.0
2008-06-13 18:40:00,165.95,166.0,165.94,166.0,436900000.0
2008-06-13 18:41:00,166.0,166.0,165.97,165.99,216200000.0
2008-06-13 18:42:00,165.99,165.99,165.96,165.98,278100000.0
2008-06-13 18:43:00,165.98,165.99,165.97,165.97,214100000.0
2008-06-13 18:44:00,165.97,165.98,165.95,165.96,244000000.0
2008-06-13 18:45:00,165.96,165.965,165.95,165.96,295600000.0
2008-06-13 18:46:00,165.96,166.03,165.955,166.015,448100000.0
2008-06-13 18:47:00,166.02,166.03,165.995,165.995,329500000.0
2008-06-13 18:48:00,166.0,166.03,165.985,165.985,176500000.0
2008-06-13 18:49:00,165.99,166.06,165.98,166.04,253300000.0
2008-06-13 18:50:00,166.035,166.04,166.0,166.04,285100000.0
2008-06-13 18:51:00,166.03,166.04,165.995,166.0,304800000.0
2008-06-13 18:52:00,166.0,166.01,165.99,165.99,111800000.0
2008-06-13 18:53:00,165.99,166.02,165.99,166.01,86800000.0
2008-06-13 18:54:00,166.01,166.02,166.0,166.0,144200000.0
2008-06-13 18:55:00,166.005,166.01,165.98,165.99,236400000.0
2008-06-13 18:56:00,165.99,166.01,165.99,166.0,219500000.0
2008-06-13 18:57:00,166.0,166.01,165.995,166.0,205000000.0
2008-06-13 18:58:00,166.0,166.03,165.995,166.0,258800000.0
2008-06-13 18:59:00,166.0,166.02,166.0,166.02,230500000.0
2008-06-13 19:00:00,166.02,166.035,166.01,166.02,159000000.0
2008-06-13 19:01:00,166.02,166.03,166.01,166.01,160600000.0
2008-06-13 19:02:00,166.01,166.03,165.98,166.02,222200000.0
2008-06-13 19:03:00,166.02,166.02,165.965,165.98,229300000.0
2008-06-13 19:04:00,165.98,165.98,165.97,165.98,124400000.0
2008-06-13 19:05:00,165.98,166.0,165.97,166.0,133300000.0
2008-06-13 19:06:00,166.0,166.02,165.99,166.01,364900000.0
2008-06-13 19:07:00,166.01,166.01,165.96,165.97,231000000.0
2008-06-13 19:08:00,165.97,165.98,165.96,165.98,264600000.0
2008-06-13 19:09:00,165.98,165.99,165.98,165.99,20300000.0
2008-06-13 19:10:00,165.98,165.99,165.97,165.98,171800000.0
2008-06-13 19:11:00,165.98,166.02,165.98,166.02,303400000.0
2008-06-13 19:12:00,166.02,166.03,166.0,166.02,207100000.0
2008-06-13 19:13:00,166.02,166.04,166.0,166.04,237600000.0
2008-06-13 19:14:00,166.04,166.04,165.99,166.01,239700000.0
2008-06-13 19:15:00,166.01,166.03,166.01,166.03,130600000.0
2008-06-13 19:16:00,166.03,166.04,166.02,166.03,230100000.0
2008-06-13 19:17:00,166.035,166.06,166.02,166.03,211000000.0
2008-06-13 19:18:00,166.03,166.04,166.02,166.02,287200000.0
2008-06-13 19:19:00,166.02,166.04,166.02,166.02,436100001.0
2008-06-13 19:20:00,166.02,166.03,166.02,166.03,196700000.0
2008-06-13 19:21:00,166.03,166.05,166.02,166.04,193100000.0
2008-06-13 19:22:00,166.035,166.1,166.035,166.09,294400000.0
2008-06-13 19:23:00,166.09,166.1,166.05,166.06,331100000.0
2008-06-13 19:24:00,166.065,166.09,166.05,166.08,488800000.0
2008-06-13 19:25:00,166.08,166.09,166.075,166.09,225200000.0
2008-06-13 19:26:00,166.09,166.09,166.04,166.06,352200000.0
2008-06-13 19:27:00,166.06,166.06,166.04,166.06,438900000.0
2008-06-13 19:28:00,166.06,166.08,166.04,166.04,283400000.0
2008-06-13 19:29:00,166.04,166.06,166.03,166.03,191700000.0
2008-06-13 19:30:00,166.04,166.08,166.04,166.06,433900001.0
2008-06-13 19:31:00,166.06,166.07,166.04,166.04,162600000.0
2008-06-13 19:32:00,166.04,166.05,166.03,166.04,269600000.0
2008-06-13 19:33:00,166.04,166.04,166.01,166.03,281400000.0
2008-06-13 19:34:00,166.03,166.07,166.03,166.07,297099999.0
2008-06-13 19:35:00,166.075,166.08,166.05,166.07,133400000.0
2008-06-13 19:36:00,166.07,166.07,166.04,166.04,180200000.0
2008-06-13 19:37:00,166.04,166.09,166.04,166.09,244300000.0
2008-06-13 19:38:00,166.1,166.1,166.01,166.05,520700000.0
2008-06-13 19:39:00,166.04,166.04,166.01,166.02,518000000.0
2008-06-13 19:40:00,166.02,166.04,166.02,166.02,436600000.0
2008-06-13 19:41:00,166.02,166.02,166.0,166.0,442600003.0
2008-06-13 19:42:00,166.0,166.05,166.0,166.04,294500000.0
2008-06-13 19:43:00,166.045,166.05,166.04,166.045,63100000.0
2008-06-13 19:44:00,166.045,166.045,166.025,166.04,405100000.0
2008-06-13 19:45:00,166.04,166.04,166.0,166.0,447300000.0
2008-06-13 19:46:00,166.0,166.04,165.98,166.03,395200000.0
2008-06-13 19:47:00,166.03,166.03,166.01,166.02,245100001.0
2008-06-13 19:48:00,166.03,166.08,166.02,166.04,380200000.0
2008-06-13 19:49:00,166.04,166.04,166.01,166.01,239300000.0
2008-06-13 19:50:00,166.01,166.06,166.01,166.05,320600000.0
2008-06-13 19:51:00,166.05,166.07,166.03,166.04,176100000.0
2008-06-13 19:52:00,166.04,166.08,166.035,166.06,426000000.0
2008-06-13 19:53:00,166.06,166.07,166.055,166.06,173400000.0
2008-06-13 19:54:00,166.06,166.09,166.055,166.08,142400000.0
2008-06-13 19:55:00,166.08,166.09,166.055,166.09,264400001.0
2008-06-13 19:56:00,166.08,166.09,166.08,166.09,91300000.0
2008-06-13 19:57:00,166.09,166.09,166.08,166.09,113200000.0
2008-06-13 19:58:00,166.08,166.08,166.08,166.08,53200000.0
2008-06-13 19:59:00,166.08,166.09,166.06,166.08,171400000.0
2008-06-13 20:00:00,166.07,166.09,166.06,166.075,152800000.0
2008-06-13 20:01:00,166.075,166.1,166.065,166.09,265700000.0
2008-06-13 20:02:00,166.1,166.105,166.08,166.1,166300000.0
2008-06-13 20:03:00,166.1,166.145,166.09,166.09,307500000.0
2008-06-13 20:04:00,166.09,166.12,166.08,166.09,223800000.0
2008-06-13 20:05:00,166.09,166.1,166.09,166.09,153300000.0
2008-06-13 20:06:00,166.09,166.11,166.09,166.09,276300000.0
2008-06-13 20:07:00,166.09,166.12,166.09,166.09,170500000.0
2008-06-13 20:08:00,166.095,166.1,166.09,166.09,74600000.0
2008-06-13 20:09:00,166.09,166.09,166.075,166.08,90000000.0
2008-06-13 20:10:00,166.08,166.11,166.08,166.09,252200000.0
2008-06-13 20:11:00,166.09,166.11,166.07,166.08,399400000.0
2008-06-13 20:12:00,166.08,166.085,166.03,166.05,476999999.0
2008-06-13 20:13:00,166.05,166.05,166.04,166.05,330900000.0
2008-06-13 20:14:00,166.05,166.06,166.03,166.035,504399998.0
2008-06-13 20:15:00,166.035,166.12,166.03,166.08,503499999.0
2008-06-13 20:16:00,166.08,166.11,166.07,166.1,446000001.0
2008-06-13 20:17:00,166.1,166.11,166.09,166.1,349000001.0
2008-06-13 20:18:00,166.1,166.115,166.09,166.1,393900002.0
2008-06-13 20:19:00,166.1,166.12,166.07,166.07,746200000.0
2008-06-13 20:20:00,166.07,166.095,166.06,166.07,165100000.0
2008-06-13 20:21:00,166.07,166.09,166.06,166.07,304600000.0
2008-06-13 20:22:00,166.07,166.07,166.065,166.07,198000000.0
2008-06-13 20:23:00,166.07,166.09,166.065,166.075,280700000.0
2008-06-13 20:24:00,166.08,166.12,166.08,166.11,126500000.0
2008-06-13 20:25:00,166.11,166.11,166.07,166.1,232600000.0
2008-06-13 20:26:00,166.1,166.12,166.1,166.11,70600000.0
2008-06-13 20:27:00,166.11,166.14,166.105,166.14,165600000.0
2008-06-13 20:28:00,166.13,166.14,166.09,166.09,402699999.0
2008-06-13 20:29:00,166.09,166.1,166.06,166.08,278300000.0
2008-06-13 20:30:00,166.08,166.09,166.06,166.065,324500001.0
2008-06-13 20:31:00,166.065,166.1,166.06,166.07,381399999.0
2008-06-13 20:32:00,166.07,166.08,166.06,166.07,262500000.0
2008-06-13 20:33:00,166.07,166.1,166.065,166.09,398300000.0
2008-06-13 20:34:00,166.09,166.09,166.06,166.06,464999999.0
2008-06-13 20:35:00,166.06,166.07,166.06,166.06,199600000.0
2008-06-13 20:36:00,166.06,166.07,166.06,166.07,61900000.0
2008-06-13 20:37:00,166.07,166.08,166.06,166.065,67000000.0
2008-06-13 20:38:00,166.065,166.08,166.06,166.06,406300000.0
2008-06-13 20:39:00,166.06,166.06,166.04,166.05,494100000.0
2008-06-13 20:40:00,166.05,166.05,166.05,166.05,115600000.0
2008-06-13 20:41:00,166.05,166.06,166.05,166.06,359600000.0
2008-06-13 20:42:00,166.06,166.1,166.05,166.085,259700000.0
2008-06-13 20:43:00,166.095,166.1,166.06,166.08,188400000.0
2008-06-13 20:44:00,166.08,166.085,166.06,166.06,264400000.0
2008-06-13 20:45:00,166.06,166.06,166.06,166.06,90300000.0
2008-06-13 20:46:00,166.06,166.06,166.06,166.06,61500000.0
2008-06-13 20:47:00,166.06,166.08,166.06,166.08,440599999.0
2008-06-13 20:48:00,166.08,166.1,166.07,166.1,225000000.0
2008-06-13 20:49:00,166.1,166.1,166.085,166.1,3900000.0
2008-06-13 20:50:00,166.085,166.11,166.07,166.09,354200000.0
2008-06-13 20:51:00,166.09,166.1,166.07,166.07,258700000.0
2008-06-13 20:52:00,166.07,166.09,166.06,166.09,374200001.0
2008-06-13 20:53:00,166.085,166.1,166.08,166.09,274900000.0
2008-06-13 20:54:00,166.09,166.14,166.09,166.1,161800000.0
2008-06-13 20:55:00,166.1,166.12,166.08,166.09,244300000.0
2008-06-13 20:56:00,166.09,166.1,166.085,166.085,54200000.0
2008-06-13 20:57:00,166.085,166.11,166.07,166.09,822300001.0
2008-06-13 20:58:00,166.08,166.08,166.07,166.07,267599999.0
2008-06-13 20:59:00,166.07,166.12,166.07,166.105,326500000.0
2008-06-13 21:00:00,166.105,166.12,166.095,166.105,411700000.0
2008-06-13 21:01:00,166.105,166.145,166.09,166.135,334299998.0
2008-06-13 21:02:00,166.135,166.14,166.11,166.12,480100000.0
2008-06-13 21:03:00,166.12,166.12,166.115,166.12,92900000.0
2008-06-13 21:04:00,166.12,166.13,166.095,166.1,282300000.0
2008-06-13 21:05:00,166.1,166.125,166.1,166.115,188800000.0
2008-06-13 21:06:00,166.115,166.115,166.11,166.11,130900000.0
2008-06-13 21:07:00,166.11,166.115,166.11,166.11,250700000.0
2008-06-13 21:08:00,166.11,166.115,166.11,166.11,279400000.0
2008-06-13 21:09:00,166.11,166.11,166.1,166.11,127300000.0
2008-06-13 21:10:00,166.11,166.11,166.09,166.09,175200000.0
2008-06-13 21:11:00,166.095,166.115,166.095,166.115,81400000.0
2008-06-13 21:12:00,166.115,166.115,166.09,166.11,65900000.0
2008-06-13 21:13:00,166.11,166.115,166.11,166.11,228200000.0
2008-06-13 21:14:00,166.11,166.115,166.075,166.115,137400000.0
2008-06-13 21:15:00,166.12,166.155,166.12,166.13,231800000.0
2008-06-13 21:16:00,166.13,166.135,166.11,166.13,207700000.0
2008-06-13 21:17:00,166.125,166.13,166.105,166.12,265400000.0
2008-06-13 21:18:00,166.12,166.12,166.105,166.11,227500000.0
2008-06-13 21:19:00,166.11,166.13,166.11,166.13,153400000.0
2008-06-13 21:20:00,166.13,166.14,166.13,166.13,173500000.0
2008-06-13 21:21:00,166.13,166.135,166.125,166.13,87900000.0
2008-06-13 21:22:00,166.13,166.145,166.13,166.145,127400000.0
2008-06-13 21:23:00,166.14,166.175,166.13,166.175,324900000.0
2008-06-13 21:24:00,166.175,166.185,166.16,166.18,305600000.0
2008-06-13 21:25:00,166.18,166.18,166.155,166.16,174400000.0
2008-06-13 21:26:00,166.155,166.165,166.155,166.165,207900000.0
2008-06-13 21:27:00,166.165,166.165,166.15,166.15,355900000.0
2008-06-13 21:28:00,166.15,166.155,166.15,166.155,113700000.0
2008-06-13 21:29:00,166.155,166.17,166.145,166.15,186500000.0
2008-06-13 21:30:00,166.155,166.155,166.15,166.155,139700000.0
2008-06-13 21:31:00,166.155,166.155,166.15,166.155,16700000.0
2008-06-13 21:32:00,166.155,166.155,166.14,166.145,73800000.0
2008-06-13 21:33:00,166.15,166.185,166.14,166.18,246000000.0
2008-06-13 21:34:00,166.185,166.185,166.18,166.18,46900000.0
2008-06-13 21:35:00,166.175,166.18,166.16,166.17,213000000.0
2008-06-13 21:36:00,166.17,166.185,166.17,166.17,209900000.0
2008-06-13 21:37:00,166.17,166.175,166.17,166.17,48100000.0
2008-06-13 21:38:00,166.17,166.17,166.17,166.17,30500000.0
2008-06-13 21:39:00,166.17,166.19,166.17,166.18,154300000.0
2008-06-13 21:40:00,166.18,166.19,166.175,166.175,156700000.0
2008-06-13 21:41:00,166.175,166.2,166.175,166.195,197300000.0
2008-06-13 21:42:00,166.19,166.205,166.185,166.205,54200000.0
2008-06-13 21:43:00,166.21,166.23,166.2,166.2,157300000.0
2008-06-13 21:44:00,166.2,166.205,166.2,166.2,88800000.0
2008-06-13 21:45:00,166.2,166.2,166.19,166.19,61000000.0
2008-06-13 21:46:00,166.19,166.2,166.16,166.16,74900000.0
2008-06-13 21:47:00,166.165,166.185,166.165,166.18,140400000.0
2008-06-13 21:48:00,166.18,166.185,166.175,166.175,60000000.0
2008-06-13 21:49:00,166.17,166.18,166.16,166.17,207300000.0
2008-06-13 21:50:00,166.175,166.18,166.17,166.175,55000000.0
2008-06-13 21:51:00,166.175,166.195,166.175,166.195,94800000.0
2008-06-13 21:52:00,166.195,166.205,166.185,166.205,138700000.0
2008-06-13 21:53:00,166.205,166.215,166.2,166.2,134700000.0
2008-06-13 21:54:00,166.2,166.2,166.195,166.195,15300000.0
2008-06-13 21:55:00,166.2,166.205,166.19,166.195,31600000.0
2008-06-13 21:56:00,166.195,166.2,166.19,166.19,88700000.0
2008-06-13 21:57:00,166.19,166.195,166.19,166.195,47600000.0
2008-06-13 21:58:00,166.195,166.205,166.19,166.2,127300000.0
2008-06-13 21:59:00,166.2,166.25,166.2,166.235,190400000.0
2008-06-13 22:00:00,166.24,166.25,166.23,166.235,345599999.0
2008-06-13 22:01:00,166.24,166.24,166.225,166.225,184700000.0
2008-06-13 22:02:00,166.23,166.245,166.225,166.24,168300000.0
2008-06-13 22:03:00,166.24,166.25,166.24,166.25,119100000.0
2008-06-13 22:04:00,166.25,166.265,166.25,166.26,152300000.0
2008-06-13 22:05:00,166.265,166.275,166.26,166.27,270900000.0
2008-06-13 22:06:00,166.27,166.28,166.265,166.27,206500000.0
2008-06-13 22:07:00,166.265,166.27,166.26,166.27,37300000.0
2008-06-13 22:08:00,166.27,166.28,166.265,166.275,82100000.0
2008-06-13 22:09:00,166.275,166.275,166.265,166.27,39700000.0
2008-06-13 22:10:00,166.27,166.27,166.26,166.265,22200000.0
2008-06-13 22:11:00,166.27,166.29,166.27,166.28,69600000.0
2008-06-13 22:12:00,166.28,166.28,166.275,166.275,19000000.0
2008-06-13 22:13:00,166.28,166.29,166.28,166.28,104600000.0
2008-06-13 22:14:00,166.285,166.285,166.28,166.28,65200000.0
2008-06-13 22:15:00,166.28,166.285,166.28,166.28,21000000.0
2008-06-13 22:16:00,166.275,166.275,166.275,166.275,4800000.0
2008-06-13 22:17:00,166.28,166.28,166.28,166.28,78700000.0
2008-06-13 22:18:00,166.28,166.285,166.275,166.28,265000000.0
2008-06-13 22:19:00,166.28,166.325,166.28,166.325,235100000.0
2008-06-13 22:20:00,166.325,166.335,166.325,166.335,145000000.0
2008-06-13 22:21:00,166.335,166.345,166.33,166.34,249200000.0
2008-06-13 22:22:00,166.34,166.35,166.34,166.345,178000000.0
2008-06-13 22:23:00,166.35,166.355,166.34,166.355,49600000.0
2008-06-13 22:24:00,166.35,166.355,166.345,166.35,89300000.0
2008-06-13 22:25:00,166.35,166.355,166.33,166.35,278900001.0
2008-06-13 22:26:00,166.34,166.35,166.335,166.35,54100000.0
2008-06-13 22:27:00,166.35,166.41,166.35,166.4,132600000.0
2008-06-13 22:28:00,166.4,166.41,166.385,166.4,78900000.0
2008-06-13 22:29:00,166.395,166.405,166.38,166.4,95700000.0
2008-06-13 22:30:00,166.395,166.42,166.395,166.395,55500000.0
2008-06-13 22:31:00,166.4,166.405,166.395,166.405,24500000.0
2008-06-13 22:32:00,166.405,166.44,166.4,166.42,123600000.0
2008-06-13 22:33:00,166.43,166.46,166.425,166.455,133700000.0
2008-06-13 22:34:00,166.455,166.455,166.455,166.455,14400000.0
2008-06-13 22:35:00,166.45,166.455,166.43,166.435,31200000.0
2008-06-13 22:36:00,166.435,166.44,166.43,166.44,71600000.0
2008-06-13 22:37:00,166.435,166.435,166.405,166.41,70400000.0
2008-06-13 22:38:00,166.41,166.41,166.39,166.395,133200000.0
2008-06-13 22:39:00,166.4,166.4,166.38,166.395,235100000.0
2008-06-13 22:40:00,166.39,166.395,166.38,166.39,184500000.0
2008-06-13 22:41:00,166.395,166.395,166.38,166.38,360300000.0
2008-06-13 22:42:00,166.38,166.38,166.365,166.37,253100000.0
2008-06-13 22:43:00,166.37,166.38,166.37,166.38,237300000.0
2008-06-13 22:44:00,166.38,166.4,166.375,166.375,45800000.0
2008-06-13 22:45:00,166.375,166.39,166.375,166.385,155300000.0
2008-06-13 22:46:00,166.38,166.38,166.375,166.38,15300000.0
2008-06-13 22:47:00,166.375,166.375,166.35,166.355,43000000.0
2008-06-13 22:48:00,166.35,166.35,166.32,166.34,55300000.0
2008-06-13 22:49:00,166.34,166.34,166.305,166.33,144400000.0
2008-06-13 22:50:00,166.33,166.395,166.32,166.38,173500000.0
2008-06-13 22:51:00,166.38,166.48,166.34,166.385,218500000.0
2008-06-13 22:52:00,166.385,166.385,166.31,166.32,55700000.0
2008-06-13 22:53:00,166.32,166.32,166.31,166.31,22400000.0
2008-06-13 22:54:00,166.31,166.32,166.26,166.265,35200000.0
2008-06-13 22:55:00,166.265,166.27,166.25,166.26,149700000.0
2008-06-13 22:56:00,166.265,166.27,166.25,166.25,83300000.0
2008-06-13 22:57:00,166.25,166.35,166.25,166.35,357000000.0
2008-06-13 22:58:00,166.345,166.385,166.325,166.385,100900000.0
2008-06-13 22:59:00,166.38,166.385,166.35,166.37,77000000.0
2008-06-15 23:02:00,166.375,166.385,166.37,166.37,14000000.0
2008-06-15 23:03:00,166.36,166.36,166.36,166.36,2800000.0
2008-06-15 23:04:00,166.35,166.4,166.35,166.36,55900000.0
2008-06-15 23:05:00,166.38,166.4,166.35,166.395,63100000.0
2008-06-15 23:06:00,166.4,166.52,166.33,166.52,99800000.0
2008-06-15 23:07:00,166.35,166.5,166.35,166.48,147300000.0
2008-06-15 23:08:00,166.49,166.51,166.48,166.51,96900000.0
2008-06-15 23:09:00,166.51,166.52,166.425,166.52,150300000.0
2008-06-15 23:10:00,166.51,166.52,166.415,166.48,67000000.0
2008-06-15 23:11:00,166.47,166.5,166.43,166.49,167000000.0
2008-06-15 23:12:00,166.48,166.48,166.46,166.46,15500000.0
2008-06-15 23:13:00,166.35,166.46,166.35,166.46,4800000.0
2008-06-15 23:14:00,166.35,166.51,166.35,166.49,96500000.0
2008-06-15 23:15:00,166.48,166.48,166.37,166.47,14000000.0
2008-06-15 23:16:00,166.46,166.48,166.45,166.48,15200000.0
2008-06-15 23:17:00,166.38,166.47,166.38,166.47,3800000.0
2008-06-15 23:18:00,166.46,166.51,166.4,166.48,185600000.0
2008-06-15 23:19:00,166.49,166.5,166.49,166.5,85000000.0
2008-06-15 23:20:00,166.5,166.51,166.49,166.5,131700000.0
2008-06-15 23:21:00,166.5,166.5,166.5,166.5,14600000.0
2008-06-15 23:22:00,166.5,166.5,166.5,166.5,6900000.0
2008-06-15 23:23:00,166.5,166.51,166.5,166.5,104100000.0
2008-06-15 23:24:00,166.5,166.52,166.5,166.51,197600000.0
2008-06-15 23:25:00,166.52,166.53,166.52,166.52,85500000.0
2008-06-15 23:26:00,166.52,166.53,166.5,166.52,95800000.0
2008-06-15 23:27:00,166.52,166.52,166.5,166.51,39400000.0
2008-06-15 23:28:00,166.51,166.53,166.51,166.51,109700000.0
2008-06-15 23:29:00,166.52,166.52,166.51,166.51,40400000.0
2008-06-15 23:30:00,166.51,166.52,166.49,166.49,182400000.0
2008-06-15 23:31:00,166.49,166.5,166.46,166.46,46900000.0
2008-06-15 23:32:00,166.46,166.46,166.45,166.45,87400000.0
2008-06-15 23:33:00,166.45,166.49,166.44,166.45,181000001.0
2008-06-15 23:34:00,166.45,166.45,166.44,166.45,158800001.0
2008-06-15 23:35:00,166.45,166.45,166.43,166.44,44800000.0
2008-06-15 23:36:00,166.45,166.46,166.45,166.46,35900000.0
2008-06-15 23:37:00,166.46,166.49,166.46,166.49,27100000.0
2008-06-15 23:38:00,166.48,166.48,166.42,166.47,14800000.0
2008-06-15 23:40:00,166.47,166.47,166.47,166.47,1000000.0
2008-06-15 23:41:00,166.47,166.47,166.46,166.46,3000000.0
2008-06-15 23:42:00,166.46,166.47,166.42,166.45,72100000.0
2008-06-15 23:43:00,166.44,166.46,166.44,166.46,3000000.0
2008-06-15 23:44:00,166.45,166.47,166.45,166.47,85000000.0
2008-06-15 23:45:00,166.47,166.47,166.45,166.45,66300000.0
2008-06-15 23:47:00,166.435,166.45,166.435,166.45,34600000.0
2008-06-15 23:48:00,166.46,166.46,166.38,166.46,33100000.0
2008-06-15 23:49:00,166.46,166.48,166.45,166.48,57700000.0
2008-06-15 23:50:00,166.48,166.48,166.46,166.48,98500000.0
2008-06-15 23:51:00,166.48,166.49,166.43,166.47,87100000.0
2008-06-15 23:52:00,166.49,166.5,166.49,166.5,14900000.0
2008-06-15 23:53:00,166.49,166.5,166.42,166.45,82500000.0
2008-06-15 23:54:00,166.45,166.45,166.43,166.43,113300000.0
2008-06-15 23:55:00,166.44,166.44,166.43,166.44,3000000.0
2008-06-15 23:56:00,166.44,166.45,166.425,166.43,53400000.0
2008-06-15 23:57:00,166.43,166.45,166.41,166.41,255399999.0
2008-06-15 23:58:00,166.41,166.46,166.4,166.42,80000000.0
2008-06-15 23:59:00,166.42,166.42,166.41,166.41,118100000.0
2008-06-16 00:00:00,166.41,166.45,166.4,166.41,228899999.0
2008-06-16 00:01:00,166.42,166.45,166.4,166.44,304500000.0
2008-06-16 00:02:00,166.44,166.495,166.43,166.46,385000001.0
2008-06-16 00:03:00,166.46,166.475,166.46,166.47,212499999.0
2008-06-16 00:04:00,166.47,166.5,166.44,166.49,138500000.0
2008-06-16 00:05:00,166.51,166.51,166.44,166.45,47900000.0
2008-06-16 00:06:00,166.46,166.5,166.44,166.49,125500000.0
2008-06-16 00:07:00,166.49,166.49,166.4,166.475,269500000.0
2008-06-16 00:08:00,166.475,166.48,166.47,166.48,71500000.0
2008-06-16 00:09:00,166.475,166.495,166.475,166.495,9600000.0
2008-06-16 00:10:00,166.495,166.54,166.48,166.51,70100000.0
2008-06-16 00:11:00,166.545,166.57,166.52,166.57,87600000.0
2008-06-16 00:12:00,166.57,166.57,166.5,166.5,108900000.0
2008-06-16 00:13:00,166.49,166.505,166.48,166.49,216800001.0
2008-06-16 00:14:00,166.48,166.495,166.47,166.48,444000001.0
2008-06-16 00:15:00,166.48,166.5,166.435,166.5,402900000.0
2008-06-16 00:16:00,166.5,166.505,166.5,166.5,343600000.0
2008-06-16 00:17:00,166.5,166.5,166.5,166.5,252200000.0
2008-06-16 00:18:00,166.5,166.5,166.5,166.5,9000000.0
2008-06-16 00:19:00,166.5,166.5,166.5,166.5,44000000.0
2008-06-16 00:20:00,166.5,166.515,166.5,166.51,135100000.0
2008-06-16 00:21:00,166.51,166.515,166.5,166.51,59300000.0
2008-06-16 00:22:00,166.51,166.51,166.49,166.5,291500001.0
2008-06-16 00:23:00,166.5,166.5,166.49,166.5,74900000.0
2008-06-16 00:24:00,166.5,166.5,166.495,166.5,122900000.0
2008-06-16 00:25:00,166.5,166.5,166.5,166.5,6000000.0
2008-06-16 00:26:00,166.5,166.5,166.5,166.5,69600000.0
2008-06-16 00:27:00,166.5,166.5,166.5,166.5,119900000.0
2008-06-16 00:28:00,166.5,166.52,166.5,166.52,282100000.0
2008-06-16 00:29:00,166.515,166.515,166.515,166.515,7400000.0
2008-06-16 00:30:00,166.515,166.52,166.505,166.52,144800000.0
2008-06-16 00:31:00,166.515,166.52,166.51,166.52,84900000.0
2008-06-16 00:32:00,166.52,166.52,166.52,166.52,35600000.0
2008-06-16 00:33:00,166.52,166.53,166.5,166.5,162600000.0
2008-06-16 00:34:00,166.5,166.5,166.5,166.5,44700000.0
2008-06-16 00:35:00,166.5,166.5,166.49,166.5,167000000.0
2008-06-16 00:36:00,166.5,166.53,166.5,166.51,168900000.0
2008-06-16 00:37:00,166.51,166.52,166.51,166.52,66400000.0
2008-06-16 00:38:00,166.525,166.525,166.52,166.52,11500000.0
2008-06-16 00:39:00,166.52,166.52,166.52,166.52,3000000.0
2008-06-16 00:40:00,166.52,166.565,166.52,166.56,120100000.0
2008-06-16 00:41:00,166.56,166.56,166.56,166.56,5400000.0
2008-06-16 00:42:00,166.56,166.56,166.56,166.56,8900000.0
2008-06-16 00:43:00,166.56,166.56,166.52,166.56,123900000.0
2008-06-16 00:44:00,166.56,166.57,166.555,166.56,169200000.0
2008-06-16 00:45:00,166.56,166.56,166.56,166.56,89900000.0
2008-06-16 00:46:00,166.55,166.555,166.52,166.555,242600000.0
2008-06-16 00:47:00,166.55,166.575,166.55,166.575,130400000.0
2008-06-16 00:48:00,166.575,166.6,166.56,166.57,385500000.0
2008-06-16 00:49:00,166.57,166.605,166.57,166.58,340999999.0
2008-06-16 00:50:00,166.58,166.595,166.58,166.59,324600000.0
2008-06-16 00:51:00,166.59,166.635,166.59,166.62,377300001.0
2008-06-16 00:52:00,166.62,166.62,166.605,166.61,219000000.0
2008-06-16 00:53:00,166.61,166.61,166.61,166.61,83400000.0
2008-06-16 00:54:00,166.61,166.61,166.605,166.605,163700000.0
2008-06-16 00:55:00,166.605,166.605,166.58,166.58,101000000.0
2008-06-16 00:56:00,166.58,166.58,166.565,166.565,74500000.0
2008-06-16 00:57:00,166.565,166.575,166.565,166.57,89800000.0
2008-06-16 00:58:00,166.57,166.57,166.56,166.56,130900000.0
2008-06-16 00:59:00,166.56,166.575,166.56,166.575,301700000.0
2008-06-16 01:00:00,166.575,166.575,166.57,166.57,71400000.0
2008-06-16 01:01:00,166.57,166.57,166.56,166.56,141300000.0
2008-06-16 01:02:00,166.56,166.57,166.56,166.57,69400000.0
2008-06-16 01:03:00,166.57,166.57,166.56,166.56,18300000.0
2008-06-16 01:04:00,166.56,166.56,166.56,166.56,14300000.0
2008-06-16 01:05:00,166.56,166.58,166.56,166.575,49900000.0
2008-06-16 01:06:00,166.575,166.575,166.56,166.56,108500002.0
2008-06-16 01:07:00,166.56,166.56,166.56,166.56,18500000.0
2008-06-16 01:08:00,166.56,166.57,166.56,166.56,45800000.0
2008-06-16 01:09:00,166.56,166.575,166.56,166.575,140100000.0
2008-06-16 01:10:00,166.57,166.575,166.57,166.575,21800000.0
2008-06-16 01:11:00,166.57,166.57,166.57,166.57,1400000.0
2008-06-16 01:12:00,166.57,166.61,166.57,166.61,112800000.0
2008-06-16 01:13:00,166.61,166.61,166.6,166.6,53300000.0
2008-06-16 01:14:00,166.6,166.62,166.6,166.62,191700001.0
2008-06-16 01:15:00,166.615,166.615,166.61,166.61,50200000.0
2008-06-16 01:16:00,166.61,166.63,166.6,166.615,220200000.0
2008-06-16 01:17:00,166.615,166.62,166.58,166.61,163700000.0
2008-06-16 01:18:00,166.6,166.6,166.57,166.58,170499999.0
2008-06-16 01:19:00,166.58,166.61,166.58,166.59,44000000.0
2008-06-16 01:20:00,166.59,166.62,166.58,166.59,69600000.0
2008-06-16 01:21:00,166.59,166.6,166.58,166.58,29000000.0
2008-06-16 01:22:00,166.58,166.58,166.56,166.57,100400000.0
2008-06-16 01:23:00,166.57,166.57,166.56,166.56,33500000.0
2008-06-16 01:24:00,166.57,166.57,166.56,166.56,5000000.0
2008-06-16 01:25:00,166.56,166.56,166.56,166.56,4000000.0
2008-06-16 01:26:00,166.56,166.56,166.55,166.56,6000000.0
2008-06-16 01:27:00,166.56,166.56,166.54,166.56,16100000.0
2008-06-16 01:28:00,166.56,166.56,166.56,166.56,3000000.0
2008-06-16 01:29:00,166.55,166.56,166.54,166.54,44100000.0
2008-06-16 01:30:00,166.54,166.55,166.54,166.55,19000000.0
2008-06-16 01:31:00,166.55,166.55,166.54,166.55,9000000.0
2008-06-16 01:32:00,166.55,166.56,166.55,166.56,5000000.0
2008-06-16 01:33:00,166.56,166.57,166.55,166.55,142200001.0
2008-06-16 01:34:00,166.55,166.57,166.55,166.57,38200001.0
2008-06-16 01:35:00,166.57,166.57,166.57,166.57,2000000.0
2008-06-16 01:36:00,166.57,166.57,166.56,166.57,5000000.0
2008-06-16 01:37:00,166.57,166.58,166.57,166.57,8000000.0
2008-06-16 01:38:00,166.57,166.57,166.55,166.55,24500000.0
2008-06-16 01:39:00,166.55,166.57,166.54,166.57,55400000.0
2008-06-16 01:40:00,166.57,166.57,166.56,166.56,5000000.0
2008-06-16 01:41:00,166.56,166.56,166.55,166.56,7400000.0
2008-06-16 01:42:00,166.56,166.56,166.56,166.56,16400000.0
2008-06-16 01:43:00,166.56,166.56,166.55,166.55,14600000.0
2008-06-16 01:44:00,166.54,166.56,166.54,166.55,138799999.0
2008-06-16 01:45:00,166.54,166.55,166.54,166.55,46800000.0
2008-06-16 01:46:00,166.56,166.58,166.55,166.55,36000000.0
2008-06-16 01:47:00,166.55,166.56,166.5,166.52,170000001.0
2008-06-16 01:48:00,166.52,166.53,166.51,166.52,132200000.0
2008-06-16 01:49:00,166.52,166.52,166.51,166.52,29900000.0
2008-06-16 01:50:00,166.52,166.54,166.52,166.54,84600000.0
2008-06-16 01:51:00,166.54,166.54,166.54,166.54,1000000.0
2008-06-16 01:52:00,166.55,166.56,166.54,166.56,44900000.0
2008-06-16 01:53:00,166.56,166.56,166.56,166.56,1000000.0
2008-06-16 01:54:00,166.56,166.58,166.55,166.58,45200000.0
2008-06-16 01:55:00,166.58,166.58,166.54,166.57,100000000.0
2008-06-16 01:56:00,166.57,166.57,166.56,166.57,40700000.0
2008-06-16 01:57:00,166.57,166.58,166.56,166.57,35500000.0
2008-06-16 01:58:00,166.57,166.58,166.57,166.58,22900000.0
2008-06-16 01:59:00,166.58,166.61,166.57,166.6,61600000.0
2008-06-16 02:00:00,166.6,166.62,166.59,166.61,52500000.0
2008-06-16 02:01:00,166.615,166.625,166.57,166.6,518100000.0
2008-06-16 02:02:00,166.6,166.6,166.51,166.53,380000000.0
2008-06-16 02:03:00,166.53,166.54,166.47,166.48,416000000.0
2008-06-16 02:04:00,166.48,166.5,166.47,166.5,512000004.0
2008-06-16 02:05:00,166.5,166.52,166.5,166.51,323299999.0
2008-06-16 02:06:00,166.51,166.54,166.51,166.52,241200000.0
2008-06-16 02:07:00,166.52,166.53,166.5,166.525,267400001.0
2008-06-16 02:08:00,166.53,166.53,166.51,166.52,60600000.0
2008-06-16 02:09:00,166.525,166.54,166.525,166.53,100000000.0
2008-06-16 02:10:00,166.53,166.55,166.53,166.55,192300000.0
2008-06-16 02:11:00,166.55,166.56,166.53,166.53,235600000.0
2008-06-16 02:12:00,166.53,166.57,166.53,166.56,308900001.0
2008-06-16 02:13:00,166.56,166.58,166.56,166.58,437400001.0
2008-06-16 02:14:00,166.58,166.59,166.57,166.58,421600000.0
2008-06-16 02:15:00,166.58,166.58,166.55,166.55,370200001.0
2008-06-16 02:16:00,166.55,166.58,166.53,166.58,388000001.0
2008-06-16 02:17:00,166.58,166.59,166.58,166.59,43700000.0
2008-06-16 02:18:00,166.6,166.6,166.58,166.58,60900000.0
2008-06-16 02:19:00,166.58,166.58,166.57,166.57,123999999.0
2008-06-16 02:20:00,166.57,166.58,166.56,166.57,107600000.0
2008-06-16 02:21:00,166.57,166.57,166.56,166.56,119900000.0
2008-06-16 02:22:00,166.56,166.58,166.55,166.57,252300000.0
2008-06-16 02:23:00,166.57,166.57,166.57,166.57,42200000.0
2008-06-16 02:24:00,166.57,166.57,166.57,166.57,9100000.0
2008-06-16 02:25:00,166.57,166.57,166.57,166.57,4300000.0
2008-06-16 02:26:00,166.57,166.57,166.57,166.57,91300000.0
2008-06-16 02:27:00,166.575,166.6,166.57,166.6,643400000.0
2008-06-16 02:28:00,166.59,166.59,166.56,166.56,435999998.0
2008-06-16 02:29:00,166.56,166.56,166.54,166.54,234600000.0
2008-06-16 02:30:00,166.54,166.55,166.535,166.54,97600000.0
2008-06-16 02:31:00,166.54,166.54,166.53,166.53,18800000.0
2008-06-16 02:32:00,166.53,166.55,166.52,166.54,154200000.0
2008-06-16 02:33:00,166.54,166.54,166.51,166.52,342800000.0
2008-06-16 02:34:00,166.52,166.55,166.52,166.54,624099999.0
2008-06-16 02:35:00,166.54,166.54,166.52,166.52,586900000.0
2008-06-16 02:36:00,166.52,166.56,166.52,166.56,434600000.0
2008-06-16 02:37:00,166.56,166.56,166.54,166.54,581100000.0
2008-06-16 02:38:00,166.54,166.54,166.52,166.535,614599999.0
2008-06-16 02:39:00,166.535,166.55,166.53,166.55,331399998.0
2008-06-16 02:40:00,166.55,166.55,166.52,166.52,452800001.0
2008-06-16 02:41:00,166.52,166.52,166.45,166.46,570299998.0
2008-06-16 02:42:00,166.46,166.51,166.46,166.47,948899999.0
2008-06-16 02:43:00,166.47,166.5,166.47,166.48,664200001.0
2008-06-16 02:44:00,166.48,166.48,166.475,166.48,189100002.0
2008-06-16 02:45:00,166.48,166.51,166.465,166.48,781700001.0
2008-06-16 02:46:00,166.485,166.495,166.47,166.48,193400000.0
2008-06-16 02:47:00,166.48,166.49,166.47,166.48,167300000.0
2008-06-16 02:48:00,166.48,166.485,166.46,166.47,373700002.0
2008-06-16 02:49:00,166.47,166.485,166.47,166.48,281700000.0
2008-06-16 02:50:00,166.48,166.5,166.48,166.49,202199999.0
2008-06-16 02:51:00,166.49,166.49,166.47,166.48,186200001.0
2008-06-16 02:52:00,166.48,166.495,166.47,166.48,306300000.0
2008-06-16 02:53:00,166.48,166.54,166.47,166.54,346800000.0
2008-06-16 02:54:00,166.545,166.565,166.51,166.53,604699999.0
2008-06-16 02:55:00,166.54,166.57,166.54,166.57,351200000.0
2008-06-16 02:56:00,166.57,166.64,166.565,166.64,436000000.0
2008-06-16 02:57:00,166.64,166.69,166.64,166.65,886599998.0
2008-06-16 02:58:00,166.65,166.7,166.64,166.67,981200004.0
2008-06-16 02:59:00,166.67,166.725,166.66,166.72,500800000.0
2008-06-16 03:00:00,166.72,166.74,166.71,166.71,850700000.0
2008-06-16 03:01:00,166.71,166.72,166.67,166.69,394000000.0
2008-06-16 03:02:00,166.68,166.68,166.65,166.67,178500000.0
2008-06-16 03:03:00,166.67,166.67,166.65,166.66,100900000.0
2008-06-16 03:04:00,166.66,166.67,166.66,166.67,218300000.0
2008-06-16 03:05:00,166.67,166.69,166.67,166.69,66800000.0
2008-06-16 03:06:00,166.69,166.71,166.69,166.71,108200000.0
2008-06-16 03:07:00,166.71,166.75,166.71,166.73,699599999.0
2008-06-16 03:08:00,166.73,166.74,166.73,166.74,454700000.0
2008-06-16 03:09:00,166.74,166.76,166.73,166.73,312000000.0
2008-06-16 03:10:00,166.73,166.75,166.725,166.74,422900000.0
2008-06-16 03:11:00,166.74,166.745,166.72,166.72,301300000.0
2008-06-16 03:12:00,166.72,166.74,166.7,166.73,228000000.0
2008-06-16 03:13:00,166.73,166.79,166.73,166.785,475800001.0
2008-06-16 03:14:00,166.79,166.79,166.77,166.78,253400000.0
2008-06-16 03:15:00,166.78,166.8,166.77,166.77,673500001.0
2008-06-16 03:16:00,166.775,166.79,166.77,166.77,192900000.0
2008-06-16 03:17:00,166.77,166.77,166.76,166.76,418600002.0
2008-06-16 03:18:00,166.76,166.83,166.76,166.81,584900001.0
2008-06-16 03:19:00,166.81,166.81,166.78,166.78,222400000.0
2008-06-16 03:20:00,166.78,166.79,166.75,166.79,212700000.0
2008-06-16 03:21:00,166.79,166.8,166.76,166.79,383000000.0
2008-06-16 03:22:00,166.79,166.81,166.745,166.745,524400000.0
2008-06-16 03:23:00,166.745,166.76,166.73,166.73,464300001.0
2008-06-16 03:24:00,166.73,166.74,166.72,166.74,279400000.0
2008-06-16 03:25:00,166.73,166.74,166.73,166.74,178500000.0
2008-06-16 03:26:00,166.74,166.75,166.74,166.74,136500000.0
2008-06-16 03:27:00,166.74,166.74,166.72,166.73,202700000.0
2008-06-16 03:28:00,166.73,166.74,166.725,166.73,83300000.0
2008-06-16 03:29:00,166.73,166.74,166.725,166.74,174400000.0
2008-06-16 03:30:00,166.74,166.74,166.735,166.74,31600000.0
2008-06-16 03:31:00,166.74,166.74,166.73,166.73,106000000.0
2008-06-16 03:32:00,166.73,166.74,166.73,166.74,129600000.0
2008-06-16 03:33:00,166.74,166.74,166.73,166.74,186900000.0
2008-06-16 03:34:00,166.74,166.75,166.74,166.74,215400000.0
2008-06-16 03:35:00,166.74,166.76,166.74,166.75,169399999.0
2008-06-16 03:36:00,166.75,166.76,166.75,166.75,144300000.0
2008-06-16 03:37:00,166.75,166.75,166.7,166.71,636899999.0
2008-06-16 03:38:00,166.71,166.72,166.7,166.705,284399999.0
2008-06-16 03:39:00,166.705,166.705,166.68,166.7,409600000.0
2008-06-16 03:40:00,166.705,166.72,166.7,166.72,332300000.0
2008-06-16 03:41:00,166.72,166.75,166.7,166.715,1051899999.0
2008-06-16 03:42:00,166.715,166.715,166.7,166.71,628199999.0
2008-06-16 03:43:00,166.71,166.71,166.7,166.7,323699999.0
2008-06-16 03:44:00,166.71,166.75,166.71,166.75,241300000.0
2008-06-16 03:45:00,166.75,166.76,166.73,166.76,296500000.0
2008-06-16 03:46:00,166.76,166.76,166.74,166.74,248900000.0
2008-06-16 03:47:00,166.74,166.74,166.71,166.71,406800000.0
2008-06-16 03:48:00,166.71,166.71,166.705,166.71,110700000.0
2008-06-16 03:49:00,166.71,166.71,166.71,166.71,34600000.0
2008-06-16 03:50:00,166.715,166.73,166.71,166.71,282599998.0
2008-06-16 03:51:00,166.71,166.71,166.69,166.69,124300000.0
2008-06-16 03:52:00,166.69,166.71,166.69,166.71,179100000.0
2008-06-16 03:53:00,166.715,166.72,166.71,166.71,102500000.0
2008-06-16 03:54:00,166.71,166.72,166.69,166.69,157399998.0
2008-06-16 03:55:00,166.7,166.7,166.66,166.66,164700000.0
2008-06-16 03:56:00,166.665,166.7,166.665,166.7,176000000.0
2008-06-16 03:57:00,166.7,166.71,166.7,166.71,9100000.0
2008-06-16 03:58:00,166.71,166.72,166.71,166.72,79900000.0
2008-06-16 03:59:00,166.72,166.72,166.69,166.69,354399999.0
2008-06-16 04:00:00,166.69,166.7,166.69,166.69,138700000.0
2008-06-16 04:01:00,166.695,166.73,166.695,166.72,101200000.0
2008-06-16 04:02:00,166.72,166.72,166.7,166.7,192099998.0
2008-06-16 04:03:00,166.7,166.71,166.69,166.7,227199999.0
2008-06-16 04:04:00,166.7,166.72,166.68,166.71,587200000.0
2008-06-16 04:05:00,166.71,166.73,166.705,166.72,436300000.0
2008-06-16 04:06:00,166.72,166.73,166.7,166.7,705900000.0
2008-06-16 04:07:00,166.7,166.72,166.7,166.71,598900001.0
2008-06-16 04:08:00,166.71,166.72,166.71,166.71,190300000.0
2008-06-16 04:09:00,166.71,166.71,166.71,166.71,151400000.0
2008-06-16 04:10:00,166.71,166.71,166.71,166.71,14300000.0
2008-06-16 04:11:00,166.71,166.74,166.71,166.74,262199999.0
2008-06-16 04:12:00,166.74,166.75,166.72,166.73,578299999.0
2008-06-16 04:13:00,166.73,166.73,166.71,166.72,437000000.0
2008-06-16 04:14:00,166.73,166.73,166.73,166.73,11800000.0
2008-06-16 04:15:00,166.73,166.76,166.73,166.73,244900000.0
2008-06-16 04:16:00,166.74,166.76,166.72,166.73,339500000.0
2008-06-16 04:17:00,166.73,166.75,166.72,166.72,324300001.0
2008-06-16 04:18:00,166.72,166.74,166.71,166.735,615200003.0
2008-06-16 04:19:00,166.735,166.74,166.73,166.74,151800000.0
2008-06-16 04:20:00,166.74,166.76,166.73,166.76,149800000.0
2008-06-16 04:21:00,166.76,166.78,166.75,166.78,740199999.0
2008-06-16 04:22:00,166.77,166.8,166.76,166.78,487400002.0
2008-06-16 04:23:00,166.78,166.79,166.75,166.765,539399999.0
2008-06-16 04:24:00,166.77,166.78,166.75,166.75,430100000.0
2008-06-16 04:25:00,166.76,166.77,166.74,166.76,188000001.0
2008-06-16 04:26:00,166.76,166.77,166.75,166.76,290900002.0
2008-06-16 04:27:00,166.76,166.78,166.755,166.78,433600001.0
2008-06-16 04:28:00,166.78,166.78,166.77,166.77,300499999.0
2008-06-16 04:29:00,166.77,166.8,166.77,166.79,468500000.0
2008-06-16 04:30:00,166.79,166.83,166.78,166.83,912600000.0
2008-06-16 04:31:00,166.83,166.86,166.825,166.825,747899999.0
2008-06-16 04:32:00,166.825,166.85,166.81,166.84,228600000.0
2008-06-16 04:33:00,166.84,166.86,166.83,166.85,160600000.0
2008-06-16 04:34:00,166.85,166.91,166.85,166.89,458500000.0
2008-06-16 04:35:00,166.89,166.9,166.87,166.89,396100000.0
2008-06-16 04:36:00,166.885,166.89,166.87,166.88,170300000.0
2008-06-16 04:37:00,166.875,166.88,166.85,166.86,434800000.0
2008-06-16 04:38:00,166.86,166.89,166.86,166.89,147100000.0
2008-06-16 04:39:00,166.89,166.89,166.87,166.87,231800000.0
2008-06-16 04:40:00,166.865,166.88,166.86,166.87,621300000.0
2008-06-16 04:41:00,166.87,166.87,166.84,166.85,488199999.0
2008-06-16 04:42:00,166.85,166.86,166.85,166.85,362400001.0
2008-06-16 04:43:00,166.85,166.86,166.85,166.86,200500000.0
2008-06-16 04:44:00,166.86,166.86,166.85,166.86,263499998.0
2008-06-16 04:45:00,166.86,166.86,166.84,166.86,376400000.0
2008-06-16 04:46:00,166.86,166.86,166.845,166.85,535400000.0
2008-06-16 04:47:00,166.85,166.85,166.83,166.83,304800000.0
2008-06-16 04:48:00,166.83,166.84,166.82,166.82,296099998.0
2008-06-16 04:49:00,166.82,166.83,166.795,166.81,227100000.0
2008-06-16 04:50:00,166.8,166.82,166.78,166.78,431000002.0
2008-06-16 04:51:00,166.78,166.78,166.76,166.76,396500001.0
2008-06-16 04:52:00,166.76,166.77,166.76,166.76,81600000.0
2008-06-16 04:53:00,166.76,166.79,166.76,166.77,207300000.0
2008-06-16 04:54:00,166.77,166.78,166.77,166.78,198400000.0
2008-06-16 04:55:00,166.78,166.8,166.78,166.79,475500001.0
2008-06-16 04:56:00,166.78,166.83,166.78,166.81,498099999.0
2008-06-16 04:57:00,166.82,166.84,166.81,166.82,551400001.0
2008-06-16 04:58:00,166.82,166.82,166.82,166.82,81500000.0
2008-06-16 04:59:00,166.81,166.82,166.775,166.78,590099999.0
2008-06-16 05:00:00,166.78,166.79,166.775,166.775,348499998.0
2008-06-16 05:01:00,166.78,166.78,166.775,166.775,146200000.0
2008-06-16 05:02:00,166.775,166.78,166.775,166.78,53000000.0
2008-06-16 05:03:00,166.78,166.78,166.775,166.775,11400000.0
2008-06-16 05:04:00,166.775,166.78,166.77,166.77,62300000.0
2008-06-16 05:05:00,166.77,166.77,166.77,166.77,2000000.0
2008-06-16 05:06:00,166.77,166.78,166.77,166.77,67600000.0
2008-06-16 05:07:00,166.77,166.81,166.77,166.79,352000000.0
2008-06-16 05:08:00,166.79,166.79,166.77,166.78,145999999.0
2008-06-16 05:09:00,166.78,166.78,166.76,166.77,271299999.0
2008-06-16 05:10:00,166.77,166.77,166.76,166.77,86400001.0
2008-06-16 05:11:00,166.76,166.77,166.76,166.77,162199999.0
2008-06-16 05:12:00,166.77,166.77,166.77,166.77,27000000.0
2008-06-16 05:13:00,166.77,166.8,166.77,166.795,26100000.0
2008-06-16 05:14:00,166.79,166.81,166.77,166.81,161400000.0
2008-06-16 05:15:00,166.79,166.81,166.79,166.805,151700000.0
2008-06-16 05:16:00,166.79,166.805,166.74,166.77,301900000.0
2008-06-16 05:17:00,166.77,166.77,166.76,166.765,159100000.0
2008-06-16 05:18:00,166.765,166.78,166.75,166.77,361299999.0
2008-06-16 05:19:00,166.77,166.8,166.77,166.79,326600000.0
2008-06-16 05:20:00,166.79,166.79,166.74,166.76,350900001.0
2008-06-16 05:21:00,166.76,166.76,166.74,166.76,333500000.0
2008-06-16 05:22:00,166.76,166.76,166.67,166.67,673600000.0
2008-06-16 05:23:00,166.67,166.68,166.66,166.68,608599999.0
2008-06-16 05:24:00,166.68,166.69,166.68,166.69,216500001.0
2008-06-16 05:25:00,166.69,166.73,166.69,166.72,184600000.0
2008-06-16 05:26:00,166.725,166.74,166.72,166.73,460799997.0
2008-06-16 05:27:00,166.73,166.73,166.72,166.73,267799999.0
2008-06-16 05:28:00,166.73,166.74,166.73,166.73,111600000.0
2008-06-16 05:29:00,166.73,166.73,166.69,166.7,397999999.0
2008-06-16 05:30:00,166.7,166.72,166.69,166.71,300700000.0
2008-06-16 05:31:00,166.71,166.74,166.71,166.74,295100000.0
2008-06-16 05:32:00,166.74,166.75,166.73,166.75,348300001.0
2008-06-16 05:33:00,166.75,166.75,166.75,166.75,4000000.0
2008-06-16 05:34:00,166.75,166.76,166.74,166.76,81900000.0
2008-06-16 05:35:00,166.76,166.76,166.72,166.74,243300000.0
2008-06-16 05:36:00,166.74,166.74,166.71,166.74,305700000.0
2008-06-16 05:37:00,166.74,166.75,166.74,166.75,20300000.0
2008-06-16 05:38:00,166.75,166.75,166.71,166.72,686200004.0
2008-06-16 05:39:00,166.72,166.72,166.7,166.72,442400003.0
2008-06-16 05:40:00,166.72,166.73,166.67,166.67,618399998.0
2008-06-16 05:41:00,166.67,166.69,166.65,166.67,396400001.0
2008-06-16 05:42:00,166.675,166.7,166.675,166.7,99000000.0
2008-06-16 05:43:00,166.7,166.72,166.675,166.675,272600000.0
2008-06-16 05:44:00,166.675,166.68,166.65,166.65,240299998.0
2008-06-16 05:45:00,166.655,166.67,166.655,166.66,255400000.0
2008-06-16 05:46:00,166.66,166.665,166.65,166.665,202900000.0
2008-06-16 05:47:00,166.67,166.67,166.67,166.67,21400000.0
2008-06-16 05:48:00,166.67,166.69,166.66,166.69,164200000.0
2008-06-16 05:49:00,166.69,166.72,166.69,166.71,159200000.0
2008-06-16 05:50:00,166.71,166.71,166.7,166.71,135300000.0
2008-06-16 05:51:00,166.71,166.74,166.7,166.735,307800001.0
2008-06-16 05:52:00,166.74,166.74,166.74,166.74,32600000.0
2008-06-16 05:53:00,166.74,166.77,166.74,166.76,117300000.0
2008-06-16 05:54:00,166.76,166.77,166.7,166.7,359700000.0
2008-06-16 05:55:00,166.71,166.74,166.7,166.73,508099999.0
2008-06-16 05:56:00,166.735,166.76,166.73,166.73,462500000.0
2008-06-16 05:57:00,166.73,166.73,166.7,166.7,754999998.0
2008-06-16 05:58:00,166.7,166.72,166.69,166.7,921099998.0
2008-06-16 05:59:00,166.7,166.71,166.7,166.71,361499999.0
2008-06-16 06:00:00,166.71,166.72,166.7,166.71,228100000.0
2008-06-16 06:01:00,166.705,166.71,166.7,166.7,355100000.0
2008-06-16 06:02:00,166.7,166.71,166.69,166.71,273900000.0
2008-06-16 06:03:00,166.71,166.71,166.705,166.71,34100000.0
2008-06-16 06:04:00,166.7,166.72,166.7,166.72,206600000.0
2008-06-16 06:05:00,166.72,166.72,166.7,166.715,307800002.0
2008-06-16 06:06:00,166.715,166.72,166.7,166.72,134800001.0
2008-06-16 06:07:00,166.72,166.72,166.7,166.71,239300001.0
2008-06-16 06:08:00,166.71,166.71,166.71,166.71,133800000.0
2008-06-16 06:09:00,166.71,166.715,166.7,166.715,100100000.0
2008-06-16 06:10:00,166.715,166.72,166.7,166.7,53700000.0
2008-06-16 06:11:00,166.7,166.7,166.7,166.7,35400000.0
2008-06-16 06:12:00,166.7,166.74,166.695,166.72,619099999.0
2008-06-16 06:13:00,166.72,166.75,166.72,166.74,733399998.0
2008-06-16 06:14:00,166.74,166.74,166.73,166.73,166000000.0
2008-06-16 06:15:00,166.73,166.75,166.73,166.73,130500000.0
2008-06-16 06:16:00,166.73,166.73,166.73,166.73,248900000.0
2008-06-16 06:17:00,166.73,166.74,166.72,166.72,763300000.0
2008-06-16 06:18:00,166.72,166.75,166.72,166.74,387099999.0
2008-06-16 06:19:00,166.74,166.76,166.74,166.75,205900001.0
2008-06-16 06:20:00,166.75,166.76,166.75,166.755,122100000.0
2008-06-16 06:21:00,166.75,166.75,166.74,166.74,125200000.0
2008-06-16 06:22:00,166.74,166.74,166.73,166.73,34200000.0
2008-06-16 06:23:00,166.73,166.73,166.67,166.69,508300002.0
2008-06-16 06:24:00,166.69,166.71,166.69,166.71,477600002.0
2008-06-16 06:25:00,166.71,166.72,166.71,166.71,43900000.0
2008-06-16 06:26:00,166.715,166.73,166.715,166.73,53500000.0
2008-06-16 06:27:00,166.73,166.75,166.73,166.75,132400000.0
2008-06-16 06:28:00,166.75,166.76,166.74,166.74,119400000.0
2008-06-16 06:29:00,166.74,166.75,166.74,166.75,165800000.0
2008-06-16 06:30:00,166.75,166.76,166.72,166.73,181499999.0
2008-06-16 06:31:00,166.73,166.74,166.71,166.72,154199999.0
2008-06-16 06:32:00,166.72,166.74,166.7,166.7,277900000.0
2008-06-16 06:33:00,166.7,166.7,166.68,166.68,123900000.0
2008-06-16 06:34:00,166.68,166.68,166.68,166.68,21100000.0
2008-06-16 06:35:00,166.68,166.71,166.68,166.7,116000000.0
2008-06-16 06:36:00,166.7,166.7,166.69,166.7,80900000.0
2008-06-16 06:37:00,166.7,166.7,166.7,166.7,234700000.0
2008-06-16 06:38:00,166.7,166.72,166.68,166.68,193500000.0
2008-06-16 06:39:00,166.68,166.68,166.65,166.67,722800000.0
2008-06-16 06:40:00,166.66,166.69,166.66,166.69,353000000.0
2008-06-16 06:41:00,166.68,166.7,166.65,166.655,313099998.0
2008-06-16 06:42:00,166.655,166.67,166.645,166.67,486599999.0
2008-06-16 06:43:00,166.67,166.7,166.66,166.68,1018399999.0
2008-06-16 06:44:00,166.68,166.68,166.65,166.65,716799998.0
2008-06-16 06:45:00,166.65,166.65,166.65,166.65,65600000.0
2008-06-16 06:46:00,166.65,166.665,166.64,166.655,326900000.0
2008-06-16 06:47:00,166.655,166.655,166.63,166.64,226499998.0
2008-06-16 06:48:00,166.64,166.645,166.63,166.64,236900000.0
2008-06-16 06:49:00,166.64,166.64,166.61,166.61,193900000.0
2008-06-16 06:50:00,166.61,166.625,166.58,166.62,785400001.0
2008-06-16 06:51:00,166.61,166.61,166.58,166.6,899699999.0
2008-06-16 06:52:00,166.595,166.65,166.59,166.63,625300000.0
2008-06-16 06:53:00,166.63,166.63,166.59,166.59,365000000.0
2008-06-16 06:54:00,166.59,166.62,166.59,166.6,186600000.0
2008-06-16 06:55:00,166.6,166.61,166.6,166.61,254600001.0
2008-06-16 06:56:00,166.61,166.61,166.6,166.61,110600000.0
2008-06-16 06:57:00,166.61,166.61,166.595,166.595,189600001.0
2008-06-16 06:58:00,166.595,166.595,166.58,166.585,392500000.0
2008-06-16 06:59:00,166.585,166.61,166.58,166.61,464600001.0
2008-06-16 07:00:00,166.615,166.62,166.6,166.62,181300000.0
2008-06-16 07:01:00,166.62,166.65,166.62,166.625,297800001.0
2008-06-16 07:02:00,166.625,166.66,166.625,166.66,141300000.0
2008-06-16 07:03:00,166.66,166.68,166.65,166.67,191799999.0
2008-06-16 07:04:00,166.67,166.68,166.66,166.66,70200000.0
2008-06-16 07:05:00,166.66,166.67,166.66,166.66,169600000.0
2008-06-16 07:06:00,166.66,166.67,166.65,166.66,108600001.0
2008-06-16 07:07:00,166.66,166.67,166.66,166.67,114100000.0
2008-06-16 07:08:00,166.67,166.68,166.66,166.66,203800000.0
2008-06-16 07:09:00,166.66,166.68,166.66,166.68,159500000.0
2008-06-16 07:10:00,166.675,166.68,166.67,166.67,103500000.0
2008-06-16 07:11:00,166.67,166.67,166.65,166.66,164600000.0
2008-06-16 07:12:00,166.65,166.67,166.64,166.65,311400000.0
2008-06-16 07:13:00,166.66,166.67,166.66,166.67,50800000.0
2008-06-16 07:14:00,166.67,166.68,166.67,166.67,89000001.0
2008-06-16 07:15:00,166.67,166.68,166.65,166.675,276400000.0
2008-06-16 07:16:00,166.675,166.675,166.675,166.675,7000000.0
2008-06-16 07:17:00,166.675,166.675,166.66,166.67,31500000.0
2008-06-16 07:18:00,166.67,166.67,166.67,166.67,4000000.0
2008-06-16 07:19:00,166.67,166.67,166.65,166.665,81800000.0
2008-06-16 07:20:00,166.67,166.67,166.665,166.67,21000000.0
2008-06-16 07:21:00,166.67,166.67,166.66,166.67,82300000.0
2008-06-16 07:22:00,166.67,166.69,166.67,166.69,65799999.0
2008-06-16 07:23:00,166.69,166.69,166.69,166.69,8000000.0
2008-06-16 07:24:00,166.69,166.715,166.69,166.71,171600001.0
2008-06-16 07:25:00,166.71,166.8,166.71,166.775,131199999.0
2008-06-16 07:26:00,166.77,166.79,166.77,166.775,91700000.0
2008-06-16 07:27:00,166.77,166.77,166.73,166.73,183600000.0
2008-06-16 07:28:00,166.73,166.73,166.7,166.72,354400001.0
2008-06-16 07:29:00,166.72,166.74,166.71,166.74,296000000.0
2008-06-16 07:30:00,166.74,166.74,166.72,166.73,176500001.0
2008-06-16 07:32:00,166.735,166.74,166.72,166.73,238200000.0
2008-06-16 07:33:00,166.73,166.77,166.73,166.77,130500000.0
2008-06-16 07:34:00,166.77,166.78,166.76,166.77,79200000.0
2008-06-16 07:35:00,166.77,166.77,166.75,166.76,92500000.0
2008-06-16 07:37:00,166.76,166.76,166.71,166.72,199300000.0
2008-06-16 07:38:00,166.72,166.75,166.72,166.75,109999999.0
2008-06-16 07:39:00,166.75,166.76,166.73,166.73,190500000.0
2008-06-16 07:40:00,166.73,166.78,166.73,166.78,632700000.0
2008-06-16 07:41:00,166.78,166.86,166.78,166.85,816700001.0
2008-06-16 07:42:00,166.84,166.89,166.83,166.88,716000001.0
2008-06-16 07:43:00,166.875,166.875,166.81,166.82,806999998.0
2008-06-16 07:44:00,166.82,166.89,166.82,166.89,339300000.0
2008-06-16 07:45:00,166.89,166.89,166.83,166.845,314000000.0
2008-06-16 07:46:00,166.845,166.85,166.83,166.84,553499999.0
2008-06-16 07:47:00,166.84,166.84,166.81,166.81,300600001.0
2008-06-16 07:48:00,166.81,166.81,166.79,166.8,139700000.0
2008-06-16 07:49:00,166.8,166.82,166.775,166.785,488000000.0
2008-06-16 07:50:00,166.785,166.82,166.78,166.82,361899999.0
2008-06-16 07:51:00,166.82,166.83,166.82,166.82,218600000.0
2008-06-16 07:52:00,166.82,166.83,166.81,166.82,89100000.0
2008-06-16 07:53:00,166.82,166.82,166.81,166.82,81900000.0
2008-06-16 07:54:00,166.81,166.82,166.79,166.81,525300001.0
2008-06-16 07:55:00,166.81,166.83,166.76,166.77,415700000.0
2008-06-16 07:56:00,166.77,166.77,166.76,166.77,310300000.0
2008-06-16 07:57:00,166.77,166.77,166.71,166.72,616100000.0
2008-06-16 07:58:00,166.72,166.73,166.7,166.72,244200000.0
2008-06-16 07:59:00,166.72,166.77,166.675,166.77,650400000.0
2008-06-16 08:00:00,166.77,166.78,166.72,166.72,665799999.0
2008-06-16 08:01:00,166.72,166.76,166.72,166.76,908200000.0
2008-06-16 08:02:00,166.76,166.8,166.75,166.8,336600000.0
2008-06-16 08:03:00,166.8,166.8,166.73,166.74,1010300001.0
2008-06-16 08:04:00,166.74,166.76,166.73,166.74,505800000.0
2008-06-16 08:05:00,166.74,166.74,166.72,166.74,249200001.0
2008-06-16 08:06:00,166.74,166.75,166.72,166.73,627299997.0
2008-06-16 08:07:00,166.735,166.75,166.72,166.75,429500001.0
2008-06-16 08:08:00,166.75,166.76,166.73,166.74,184899999.0
2008-06-16 08:09:00,166.74,166.77,166.73,166.735,475200002.0
2008-06-16 08:10:00,166.74,166.82,166.73,166.82,339700001.0
2008-06-16 08:11:00,166.825,166.84,166.8,166.83,518100000.0
2008-06-16 08:12:00,166.83,166.89,166.82,166.88,523200000.0
2008-06-16 08:13:00,166.88,166.895,166.88,166.89,409499999.0
2008-06-16 08:14:00,166.89,166.9,166.83,166.83,296700000.0
2008-06-16 08:15:00,166.835,166.88,166.82,166.83,323100000.0
2008-06-16 08:16:00,166.83,166.85,166.82,166.84,368900000.0
2008-06-16 08:17:00,166.84,166.87,166.84,166.87,165500000.0
2008-06-16 08:18:00,166.87,166.9,166.855,166.88,248400000.0
2008-06-16 08:19:00,166.88,166.905,166.87,166.895,196100000.0
2008-06-16 08:20:00,166.895,166.915,166.895,166.91,64500000.0
2008-06-16 08:21:00,166.91,166.91,166.88,166.885,295000000.0
2008-06-16 08:22:00,166.885,166.885,166.86,166.86,483899998.0
2008-06-16 08:23:00,166.86,166.865,166.8,166.8,882299999.0
2008-06-16 08:24:00,166.79,166.79,166.75,166.78,937800003.0
2008-06-16 08:25:00,166.77,166.78,166.75,166.75,701200002.0
2008-06-16 08:26:00,166.75,166.75,166.7,166.71,1432599999.0
2008-06-16 08:27:00,166.71,166.73,166.65,166.67,518200002.0
2008-06-16 08:28:00,166.675,166.71,166.63,166.67,762699999.0
2008-06-16 08:29:00,166.67,166.74,166.67,166.7,923699998.0
2008-06-16 08:30:00,166.7,166.72,166.7,166.71,645499999.0
2008-06-16 08:31:00,166.71,166.71,166.69,166.7,487300000.0
2008-06-16 08:32:00,166.7,166.72,166.69,166.7,879600004.0
2008-06-16 08:33:00,166.7,166.72,166.68,166.69,1671099996.0
2008-06-16 08:34:00,166.69,166.71,166.66,166.67,1253399993.0
2008-06-16 08:35:00,166.67,166.68,166.6,166.665,1157499996.0
2008-06-16 08:36:00,166.665,166.71,166.665,166.7,850500000.0
2008-06-16 08:37:00,166.7,166.7,166.69,166.7,1103299996.0
2008-06-16 08:38:00,166.7,166.73,166.7,166.72,1615999991.0
2008-06-16 08:39:00,166.725,166.73,166.7,166.71,650400002.0
2008-06-16 08:40:00,166.71,166.72,166.69,166.69,577399997.0
2008-06-16 08:41:00,166.69,166.71,166.69,166.71,1200399996.0
2008-06-16 08:42:00,166.71,166.71,166.7,166.7,1547099999.0
2008-06-16 08:43:00,166.7,166.71,166.615,166.62,1236099996.0
2008-06-16 08:44:00,166.615,166.63,166.6,166.62,1371400004.0
2008-06-16 08:45:00,166.63,166.67,166.61,166.645,943899999.0
2008-06-16 08:46:00,166.645,166.665,166.62,166.665,474499999.0
2008-06-16 08:47:00,166.665,166.675,166.65,166.67,633500001.0
2008-06-16 08:48:00,166.675,166.68,166.65,166.66,710700002.0
2008-06-16 08:49:00,166.66,166.69,166.66,166.68,395900001.0
2008-06-16 08:50:00,166.68,166.68,166.655,166.665,858949999.0
2008-06-16 08:51:00,166.665,166.685,166.665,166.68,658900001.0
2008-06-16 08:52:00,166.685,166.75,166.67,166.74,810400001.0
2008-06-16 08:53:00,166.74,166.76,166.69,166.69,938500005.0
2008-06-16 08:54:00,166.68,166.7,166.63,166.69,1571599999.0
2008-06-16 08:55:00,166.69,166.69,166.64,166.64,2005300009.0
2008-06-16 08:56:00,166.64,166.68,166.63,166.68,1295600001.0
2008-06-16 08:57:00,166.68,166.71,166.67,166.69,1784399994.0
2008-06-16 08:58:00,166.69,166.7,166.67,166.68,700600000.0
2008-06-16 08:59:00,166.685,166.75,166.68,166.75,1008200003.0
2008-06-16 09:00:00,166.75,166.75,166.68,166.75,646700000.0
2008-06-16 09:01:00,166.75,166.76,166.73,166.76,643700002.0
2008-06-16 09:02:00,166.76,166.76,166.73,166.73,701299997.0
2008-06-16 09:03:00,166.73,166.75,166.72,166.725,901499997.0
2008-06-16 09:04:00,166.73,166.75,166.71,166.73,508900000.0
2008-06-16 09:05:00,166.73,166.79,166.725,166.78,431000000.0
2008-06-16 09:06:00,166.78,166.79,166.72,166.72,1045400006.0
2008-06-16 09:07:00,166.72,166.73,166.67,166.69,703900001.0
2008-06-16 09:08:00,166.69,166.7,166.69,166.7,457000001.0
2008-06-16 09:09:00,166.7,166.72,166.7,166.715,982299999.0
2008-06-16 09:10:00,166.715,166.745,166.7,166.73,607900000.0
2008-06-16 09:11:00,166.73,166.75,166.72,166.72,345300000.0
2008-06-16 09:12:00,166.72,166.755,166.72,166.75,754600001.0
2008-06-16 09:13:00,166.75,166.75,166.705,166.71,741400001.0
2008-06-16 09:14:00,166.71,166.71,166.68,166.69,810999998.0
2008-06-16 09:15:00,166.69,166.74,166.69,166.73,1034399999.0
2008-06-16 09:16:00,166.72,166.74,166.71,166.73,1288199992.0
2008-06-16 09:17:00,166.73,166.77,166.73,166.76,429999998.0
2008-06-16 09:18:00,166.76,166.76,166.75,166.75,1482299994.0
2008-06-16 09:19:00,166.75,166.76,166.73,166.74,833399997.0
2008-06-16 09:20:00,166.74,166.78,166.735,166.78,889000005.0
2008-06-16 09:21:00,166.78,166.84,166.78,166.82,494300000.0
2008-06-16 09:22:00,166.82,166.86,166.82,166.84,1535800001.0
2008-06-16 09:23:00,166.84,166.85,166.82,166.84,873200002.0
2008-06-16 09:24:00,166.84,166.84,166.81,166.81,292800002.0
2008-06-16 09:25:00,166.805,166.84,166.805,166.83,508100000.0
2008-06-16 09:26:00,166.83,166.84,166.77,166.79,1735300000.0
2008-06-16 09:27:00,166.79,166.82,166.765,166.8,1190399998.0
2008-06-16 09:28:00,166.81,166.83,166.8,166.83,687400001.0
2008-06-16 09:29:00,166.83,166.85,166.815,166.83,1200100000.0
2008-06-16 09:30:00,166.83,166.84,166.82,166.84,567600003.0
2008-06-16 09:31:00,166.835,166.84,166.83,166.835,710200000.0
2008-06-16 09:32:00,166.83,166.84,166.83,166.83,614200001.0
2008-06-16 09:33:00,166.83,166.835,166.82,166.83,338299999.0
2008-06-16 09:34:00,166.83,166.87,166.83,166.87,485500002.0
2008-06-16 09:35:00,166.87,166.87,166.84,166.85,994400004.0
2008-06-16 09:36:00,166.85,166.87,166.835,166.84,754199999.0
2008-06-16 09:37:00,166.84,166.85,166.79,166.79,890700000.0
2008-06-16 09:38:00,166.79,166.8,166.755,166.765,608599999.0
2008-06-16 09:39:00,166.765,166.775,166.75,166.77,765499999.0
2008-06-16 09:40:00,166.775,166.785,166.77,166.78,581100000.0
2008-06-16 09:41:00,166.78,166.78,166.74,166.77,1157000002.0
2008-06-16 09:42:00,166.78,166.78,166.74,166.74,543899999.0
2008-06-16 09:43:00,166.74,166.775,166.74,166.77,355300000.0
2008-06-16 09:44:00,166.77,166.77,166.72,166.73,1313399997.0
2008-06-16 09:45:00,166.73,166.74,166.72,166.735,1196899999.0
2008-06-16 09:46:00,166.735,166.74,166.7,166.71,1523599999.0
2008-06-16 09:47:00,166.71,166.74,166.7,166.7,1160500000.0
2008-06-16 09:48:00,166.7,166.73,166.68,166.73,1337400003.0
2008-06-16 09:49:00,166.73,166.74,166.71,166.72,381999997.0
2008-06-16 09:50:00,166.72,166.75,166.72,166.745,422600000.0
2008-06-16 09:51:00,166.745,166.76,166.74,166.76,722899997.0
2008-06-16 09:52:00,166.76,166.76,166.74,166.75,416299999.0
2008-06-16 09:53:00,166.75,166.76,166.73,166.75,351900001.0
2008-06-16 09:54:00,166.75,166.83,166.75,166.81,498000000.0
2008-06-16 09:55:00,166.81,166.85,166.76,166.77,680200001.0
2008-06-16 09:56:00,166.77,166.83,166.77,166.83,962599998.0
2008-06-16 09:57:00,166.83,166.89,166.82,166.88,545000000.0
2008-06-16 09:58:00,166.885,166.89,166.805,166.82,759899999.0
2008-06-16 09:59:00,166.815,166.83,166.8,166.81,730399996.0
2008-06-16 10:00:00,166.815,166.83,166.8,166.83,462800001.0
2008-06-16 10:01:00,166.835,166.88,166.835,166.87,590799999.0
2008-06-16 10:02:00,166.87,166.88,166.85,166.85,1765499995.0
2008-06-16 10:03:00,166.85,166.87,166.85,166.87,1432099998.0
2008-06-16 10:04:00,166.87,166.89,166.87,166.89,528199999.0
2008-06-16 10:05:00,166.89,166.93,166.885,166.93,818800002.0
2008-06-16 10:06:00,166.93,166.93,166.89,166.92,782799999.0
2008-06-16 10:07:00,166.92,166.94,166.92,166.935,511399999.0
2008-06-16 10:08:00,166.935,166.94,166.885,166.89,1000200000.0
2008-06-16 10:09:00,166.89,166.9,166.885,166.89,580400001.0
2008-06-16 10:10:00,166.89,166.89,166.87,166.88,360299999.0
2008-06-16 10:11:00,166.88,166.91,166.875,166.9,182800000.0
2008-06-16 10:12:00,166.9,166.9,166.885,166.9,876900000.0
2008-06-16 10:13:00,166.9,166.91,166.9,166.905,695299998.0
2008-06-16 10:14:00,166.905,166.91,166.87,166.87,228300000.0
2008-06-16 10:15:00,166.88,166.88,166.84,166.855,365600001.0
2008-06-16 10:16:00,166.85,166.85,166.82,166.825,854400001.0
2008-06-16 10:17:00,166.825,166.85,166.81,166.84,442900000.0
2008-06-16 10:18:00,166.84,166.86,166.84,166.85,299500000.0
2008-06-16 10:19:00,166.855,166.87,166.84,166.85,1221099997.0
2008-06-16 10:20:00,166.85,166.9,166.85,166.9,1263200003.0
2008-06-16 10:21:00,166.9,166.93,166.78,166.83,1631299998.0
2008-06-16 10:22:00,166.83,166.885,166.82,166.88,1349200000.0
2008-06-16 10:23:00,166.88,166.895,166.87,166.89,1577599996.0
2008-06-16 10:24:00,166.895,166.895,166.88,166.88,915899998.0
2008-06-16 10:25:00,166.88,166.885,166.795,166.85,1492200005.0
2008-06-16 10:26:00,166.85,166.88,166.85,166.88,1196400003.0
2008-06-16 10:27:00,166.88,166.95,166.86,166.945,1027999998.0
2008-06-16 10:28:00,166.945,166.95,166.93,166.94,349200000.0
2008-06-16 10:29:00,166.94,166.98,166.925,166.97,127700000.0
2008-06-16 10:30:00,166.97,166.97,166.93,166.95,555499997.0
2008-06-16 10:31:00,166.95,166.995,166.94,166.985,1161599999.0
2008-06-16 10:32:00,166.98,167.06,166.98,167.035,1313400002.0
2008-06-16 10:33:00,167.035,167.07,167.01,167.01,1368299996.0
2008-06-16 10:34:00,167.01,167.02,167.0,167.01,672899998.0
2008-06-16 10:35:00,167.015,167.02,166.98,167.01,648200001.0
2008-06-16 10:36:00,167.01,167.01,166.98,166.99,828799999.0
2008-06-16 10:37:00,166.99,167.0,166.95,166.97,1060099999.0
2008-06-16 10:38:00,166.965,167.02,166.96,167.0,643899999.0
2008-06-16 10:39:00,167.0,167.02,166.96,167.0,876400003.0
2008-06-16 10:40:00,167.005,167.02,166.995,167.02,894299995.0
2008-06-16 10:41:00,167.025,167.04,167.0,167.005,1278100002.0
2008-06-16 10:42:00,167.005,167.02,167.0,167.01,1025400000.0
2008-06-16 10:43:00,167.005,167.01,167.0,167.01,475900004.0
2008-06-16 10:44:00,167.01,167.02,166.995,167.0,331500001.0
2008-06-16 10:45:00,167.0,167.06,167.0,167.06,731200001.0
2008-06-16 10:46:00,167.06,167.08,167.05,167.08,1022300003.0
2008-06-16 10:47:00,167.08,167.17,167.08,167.15,1299900006.0
2008-06-16 10:48:00,167.15,167.16,167.13,167.155,791000000.0
2008-06-16 10:49:00,167.155,167.16,167.13,167.15,594599997.0
2008-06-16 10:50:00,167.15,167.15,167.13,167.13,794300002.0
2008-06-16 10:51:00,167.13,167.15,167.12,167.13,647000000.0
2008-06-16 10:52:00,167.13,167.14,167.12,167.14,698400003.0
2008-06-16 10:53:00,167.14,167.16,167.12,167.15,381399999.0
2008-06-16 10:54:00,167.15,167.16,167.13,167.15,560499998.0
2008-06-16 10:55:00,167.15,167.15,167.1,167.13,1185500000.0
2008-06-16 10:56:00,167.13,167.15,167.115,167.13,830800003.0
2008-06-16 10:57:00,167.13,167.14,167.11,167.135,885099995.0
2008-06-16 10:58:00,167.135,167.155,167.13,167.14,361100000.0
2008-06-16 10:59:00,167.14,167.155,167.13,167.13,512600000.0
2008-06-16 11:00:00,167.13,167.17,167.085,167.085,1317899998.0
2008-06-16 11:01:00,167.075,167.1,167.06,167.085,1075099997.0
2008-06-16 11:02:00,167.085,167.14,167.08,167.13,876400002.0
2008-06-16 11:03:00,167.12,167.15,167.12,167.13,228699998.0
2008-06-16 11:04:00,167.12,167.14,167.11,167.135,650899998.0
2008-06-16 11:05:00,167.135,167.18,167.13,167.15,421000000.0
2008-06-16 11:06:00,167.15,167.175,167.14,167.17,503200001.0
2008-06-16 11:07:00,167.175,167.175,167.13,167.17,627500000.0
2008-06-16 11:08:00,167.17,167.17,167.145,167.16,428499998.0
2008-06-16 11:09:00,167.16,167.165,167.14,167.16,481800000.0
2008-06-16 11:10:00,167.16,167.17,167.13,167.13,1083800002.0
2008-06-16 11:11:00,167.13,167.14,167.115,167.14,511700002.0
2008-06-16 11:12:00,167.14,167.14,167.11,167.12,758599999.0
2008-06-16 11:13:00,167.11,167.13,167.09,167.09,820200001.0
2008-06-16 11:14:00,167.095,167.13,167.09,167.12,820200001.0
2008-06-16 11:15:00,167.125,167.15,167.11,167.12,685200001.0
2008-06-16 11:16:00,167.12,167.13,167.115,167.12,489700000.0
2008-06-16 11:17:00,167.12,167.17,167.12,167.16,373400000.0
2008-06-16 11:18:00,167.16,167.17,167.14,167.16,912400001.0
2008-06-16 11:19:00,167.16,167.18,167.15,167.16,647099998.0
2008-06-16 11:20:00,167.16,167.17,167.14,167.155,432300002.0
2008-06-16 11:21:00,167.155,167.16,167.15,167.16,764400001.0
2008-06-16 11:22:00,167.16,167.17,167.12,167.15,749900002.0
2008-06-16 11:23:00,167.15,167.17,167.15,167.16,556499997.0
2008-06-16 11:24:00,167.16,167.17,167.14,167.15,441899999.0
2008-06-16 11:25:00,167.15,167.16,167.135,167.14,663300001.0
2008-06-16 11:26:00,167.14,167.14,167.12,167.12,631499999.0
2008-06-16 11:27:00,167.12,167.13,167.12,167.12,821100005.0
2008-06-16 11:28:00,167.12,167.12,167.085,167.085,389700000.0
2008-06-16 11:29:00,167.085,167.09,167.07,167.09,649999999.0
2008-06-16 11:30:00,167.09,167.11,167.08,167.11,963000001.0
2008-06-16 11:31:00,167.11,167.115,167.1,167.115,1060500001.0
2008-06-16 11:32:00,167.115,167.13,167.1,167.13,1148399999.0
2008-06-16 11:33:00,167.12,167.13,167.1,167.1,718000002.0
2008-06-16 11:34:00,167.1,167.1,167.1,167.1,154600000.0
2008-06-16 11:35:00,167.1,167.1,167.07,167.08,524799999.0
2008-06-16 11:36:00,167.08,167.08,167.07,167.075,944100002.0
2008-06-16 11:37:00,167.075,167.09,167.07,167.09,633100000.0
2008-06-16 11:38:00,167.09,167.1,167.085,167.095,849699997.0
2008-06-16 11:39:00,167.095,167.095,167.08,167.085,124900000.0
2008-06-16 11:40:00,167.08,167.1,167.065,167.1,734800000.0
2008-06-16 11:41:00,167.1,167.11,167.095,167.1,126400000.0
2008-06-16 11:42:00,167.105,167.14,167.105,167.12,1043900000.0
2008-06-16 11:43:00,167.12,167.13,167.09,167.11,538500000.0
2008-06-16 11:44:00,167.11,167.12,167.085,167.105,294800000.0
2008-06-16 11:45:00,167.11,167.125,167.11,167.125,227900001.0
2008-06-16 11:46:00,167.13,167.14,167.13,167.13,321700001.0
2008-06-16 11:47:00,167.13,167.15,167.13,167.145,501499999.0
2008-06-16 11:48:00,167.15,167.15,167.1,167.11,597700000.0
2008-06-16 11:49:00,167.105,167.11,167.065,167.09,1094400003.0
2008-06-16 11:50:00,167.09,167.095,167.05,167.08,1499799995.0
2008-06-16 11:51:00,167.08,167.08,167.03,167.03,1374900001.0
2008-06-16 11:52:00,167.03,167.04,167.03,167.04,629000001.0
2008-06-16 11:53:00,167.04,167.055,167.03,167.05,982700001.0
2008-06-16 11:54:00,167.05,167.15,167.05,167.14,417400001.0
2008-06-16 11:55:00,167.13,167.15,167.085,167.09,1499099999.0
2008-06-16 11:56:00,167.09,167.11,167.08,167.09,397600001.0
2008-06-16 11:57:00,167.09,167.09,167.06,167.06,259700000.0
2008-06-16 11:58:00,167.06,167.09,167.06,167.06,278500000.0
2008-06-16 11:59:00,167.06,167.07,167.05,167.07,375099999.0
2008-06-16 12:00:00,167.07,167.09,167.06,167.07,342500001.0
2008-06-16 12:01:00,167.07,167.09,167.07,167.08,165000000.0
2008-06-16 12:02:00,167.08,167.12,167.08,167.12,656800001.0
2008-06-16 12:03:00,167.12,167.15,167.12,167.14,504600000.0
2008-06-16 12:04:00,167.14,167.15,167.13,167.13,1142200003.0
2008-06-16 12:05:00,167.135,167.145,167.13,167.13,1074500004.0
2008-06-16 12:06:00,167.13,167.15,167.13,167.14,274700000.0
2008-06-16 12:07:00,167.14,167.14,167.115,167.12,412900003.0
2008-06-16 12:08:00,167.12,167.13,167.085,167.1,954500001.0
2008-06-16 12:09:00,167.1,167.12,167.1,167.11,771100001.0
2008-06-16 12:10:00,167.11,167.13,167.11,167.11,794999999.0
2008-06-16 12:11:00,167.11,167.14,167.11,167.13,649099999.0
2008-06-16 12:12:00,167.13,167.14,167.12,167.13,322099998.0
2008-06-16 12:13:00,167.13,167.16,167.13,167.15,1052199999.0
2008-06-16 12:14:00,167.15,167.15,167.14,167.15,324800001.0
2008-06-16 12:15:00,167.15,167.15,167.14,167.15,89600000.0
2008-06-16 12:16:00,167.145,167.15,167.13,167.13,785200002.0
2008-06-16 12:17:00,167.13,167.13,167.11,167.11,459899998.0
2008-06-16 12:18:00,167.11,167.13,167.11,167.13,98200000.0
2008-06-16 12:19:00,167.13,167.13,167.1,167.105,258100002.0
2008-06-16 12:20:00,167.11,167.12,167.105,167.105,22700000.0
2008-06-16 12:21:00,167.105,167.12,167.105,167.11,272300001.0
2008-06-16 12:22:00,167.11,167.14,167.105,167.14,474700001.0
2008-06-16 12:23:00,167.14,167.15,167.12,167.14,208699999.0
2008-06-16 12:24:00,167.14,167.18,167.14,167.175,567300002.0
2008-06-16 12:25:00,167.17,167.17,167.14,167.16,521400001.0
2008-06-16 12:26:00,167.16,167.17,167.16,167.16,498700000.0
2008-06-16 12:27:00,167.16,167.17,167.14,167.16,386300000.0
2008-06-16 12:28:00,167.16,167.17,167.15,167.16,206099999.0
2008-06-16 12:29:00,167.17,167.18,167.16,167.18,607299998.0
2008-06-16 12:30:00,167.18,167.18,167.16,167.16,619399996.0
2008-06-16 12:31:00,167.16,167.17,167.16,167.16,431299999.0
2008-06-16 12:32:00,167.16,167.17,167.145,167.15,1679399993.0
2008-06-16 12:33:00,167.15,167.175,167.125,167.175,584900001.0
2008-06-16 12:34:00,167.18,167.185,167.15,167.17,463700000.0
2008-06-16 12:35:00,167.17,167.23,167.17,167.23,785699998.0
2008-06-16 12:36:00,167.23,167.34,167.23,167.33,1112199997.0
2008-06-16 12:37:00,167.33,167.34,167.315,167.32,1512200002.0
2008-06-16 12:38:00,167.32,167.36,167.32,167.35,937699995.0
2008-06-16 12:39:00,167.35,167.365,167.31,167.32,1011099995.0
2008-06-16 12:40:00,167.32,167.34,167.31,167.33,940200000.0
2008-06-16 12:41:00,167.33,167.365,167.33,167.36,529400002.0
2008-06-16 12:42:00,167.36,167.395,167.35,167.38,599399999.0
2008-06-16 12:43:00,167.38,167.43,167.38,167.42,529999997.0
2008-06-16 12:44:00,167.42,167.42,167.41,167.42,812000001.0
2008-06-16 12:45:00,167.42,167.45,167.41,167.415,1449899999.0
2008-06-16 12:46:00,167.41,167.49,167.41,167.48,866700000.0
2008-06-16 12:47:00,167.48,167.63,167.47,167.61,1099799998.0
2008-06-16 12:48:00,167.61,167.68,167.6,167.655,512399999.0
2008-06-16 12:49:00,167.655,167.655,167.605,167.62,563999999.0
2008-06-16 12:50:00,167.62,167.62,167.585,167.59,581500000.0
2008-06-16 12:51:00,167.59,167.595,167.57,167.575,324800000.0
2008-06-16 12:52:00,167.575,167.59,167.555,167.555,675499998.0
2008-06-16 12:53:00,167.555,167.57,167.55,167.56,714299998.0
2008-06-16 12:54:00,167.56,167.58,167.56,167.57,784300002.0
2008-06-16 12:55:00,167.58,167.585,167.55,167.56,1495199992.0
2008-06-16 12:56:00,167.56,167.59,167.55,167.555,1138799998.0
2008-06-16 12:57:00,167.56,167.57,167.55,167.56,846599999.0
2008-06-16 12:58:00,167.56,167.56,167.54,167.54,1294199998.0
2008-06-16 12:59:00,167.54,167.54,167.52,167.53,1552999997.0
2008-06-16 13:00:00,167.53,167.58,167.52,167.57,945899995.0
2008-06-16 13:01:00,167.57,167.57,167.54,167.54,839800002.0
2008-06-16 13:02:00,167.54,167.54,167.52,167.525,383799998.0
2008-06-16 13:03:00,167.525,167.53,167.5,167.51,737800002.0
2008-06-16 13:04:00,167.51,167.525,167.5,167.5,1053599997.0
2008-06-16 13:05:00,167.505,167.51,167.495,167.495,754500001.0
2008-06-16 13:06:00,167.495,167.5,167.445,167.45,859800000.0
2008-06-16 13:07:00,167.45,167.455,167.425,167.43,1166099998.0
2008-06-16 13:08:00,167.43,167.445,167.43,167.445,2005500000.0
2008-06-16 13:09:00,167.45,167.5,167.44,167.44,671600000.0
2008-06-16 13:10:00,167.44,167.45,167.39,167.4,1825200000.0
2008-06-16 13:11:00,167.4,167.41,167.38,167.38,1487500007.0
2008-06-16 13:12:00,167.38,167.4,167.38,167.38,555800002.0
2008-06-16 13:13:00,167.38,167.4,167.38,167.4,284199999.0
2008-06-16 13:14:00,167.4,167.4,167.38,167.39,253100000.0
2008-06-16 13:15:00,167.39,167.39,167.38,167.39,806800003.0
2008-06-16 13:16:00,167.39,167.46,167.39,167.46,584100002.0
2008-06-16 13:17:00,167.46,167.46,167.43,167.45,640100000.0
2008-06-16 13:18:00,167.45,167.465,167.44,167.46,483200002.0
2008-06-16 13:19:00,167.46,167.46,167.43,167.44,578300004.0
2008-06-16 13:20:00,167.44,167.46,167.41,167.41,674499999.0
2008-06-16 13:21:00,167.41,167.43,167.39,167.395,732499999.0
2008-06-16 13:22:00,167.4,167.41,167.39,167.39,549200000.0
2008-06-16 13:23:00,167.39,167.41,167.39,167.4,557600002.0
2008-06-16 13:24:00,167.4,167.4,167.37,167.38,1107400005.0
2008-06-16 13:25:00,167.38,167.38,167.37,167.38,464200000.0
2008-06-16 13:26:00,167.38,167.38,167.37,167.37,220400000.0
2008-06-16 13:27:00,167.37,167.38,167.37,167.38,406100000.0
2008-06-16 13:28:00,167.38,167.445,167.38,167.44,858699996.0
2008-06-16 13:29:00,167.44,167.47,167.41,167.46,786199997.0
2008-06-16 13:30:00,167.46,167.475,167.455,167.47,364199999.0
2008-06-16 13:31:00,167.47,167.47,167.43,167.43,564300001.0
2008-06-16 13:32:00,167.425,167.43,167.4,167.4,416100000.0
2008-06-16 13:33:00,167.4,167.415,167.375,167.4,386800001.0
2008-06-16 13:34:00,167.4,167.42,167.385,167.4,408900002.0
2008-06-16 13:35:00,167.405,167.42,167.39,167.41,300800000.0
2008-06-16 13:36:00,167.41,167.425,167.39,167.39,337399999.0
2008-06-16 13:37:00,167.39,167.41,167.39,167.41,362099999.0
2008-06-16 13:38:00,167.41,167.41,167.405,167.405,84600000.0
2008-06-16 13:39:00,167.41,167.41,167.36,167.365,579000001.0
2008-06-16 13:40:00,167.37,167.37,167.33,167.345,685300000.0
2008-06-16 13:41:00,167.345,167.36,167.345,167.36,927400001.0
2008-06-16 13:42:00,167.36,167.38,167.36,167.375,324199998.0
2008-06-16 13:43:00,167.375,167.38,167.35,167.35,658200003.0
2008-06-16 13:44:00,167.35,167.37,167.35,167.36,997700000.0
2008-06-16 13:45:00,167.36,167.365,167.35,167.365,537499998.0
2008-06-16 13:46:00,167.36,167.38,167.35,167.38,583600002.0
2008-06-16 13:47:00,167.385,167.4,167.37,167.4,367200001.0
2008-06-16 13:48:00,167.4,167.41,167.39,167.41,327500000.0
2008-06-16 13:49:00,167.41,167.41,167.39,167.4,168100000.0
2008-06-16 13:50:00,167.4,167.48,167.4,167.46,721900000.0
2008-06-16 13:51:00,167.46,167.48,167.43,167.48,367000000.0
2008-06-16 13:52:00,167.48,167.52,167.48,167.49,704599999.0
2008-06-16 13:53:00,167.49,167.53,167.48,167.51,1161099994.0
2008-06-16 13:54:00,167.51,167.51,167.45,167.48,1372899998.0
2008-06-16 13:55:00,167.48,167.5,167.45,167.45,656300001.0
2008-06-16 13:56:00,167.45,167.49,167.45,167.48,716100000.0
2008-06-16 13:57:00,167.48,167.48,167.42,167.43,449700000.0
2008-06-16 13:58:00,167.42,167.45,167.41,167.45,814099996.0
2008-06-16 13:59:00,167.45,167.45,167.395,167.395,646299998.0
2008-06-16 14:00:00,167.395,167.44,167.395,167.43,1300000004.0
2008-06-16 14:01:00,167.43,167.46,167.42,167.42,1209400000.0
2008-06-16 14:02:00,167.42,167.43,167.4,167.42,591599997.0
2008-06-16 14:03:00,167.425,167.43,167.35,167.36,691600003.0
2008-06-16 14:04:00,167.36,167.37,167.33,167.37,562500001.0
2008-06-16 14:05:00,167.365,167.37,167.22,167.26,886600002.0
2008-06-16 14:06:00,167.26,167.28,167.25,167.28,886600000.0
2008-06-16 14:07:00,167.28,167.28,167.25,167.25,1046400001.0
2008-06-16 14:08:00,167.26,167.28,167.25,167.275,564599999.0
2008-06-16 14:09:00,167.27,167.27,167.26,167.27,410299998.0
2008-06-16 14:10:00,167.27,167.29,167.21,167.22,1015199999.0
2008-06-16 14:11:00,167.215,167.28,167.215,167.22,1536000003.0
2008-06-16 14:12:00,167.21,167.22,167.18,167.185,1055899998.0
2008-06-16 14:13:00,167.185,167.28,167.185,167.23,1017900000.0
2008-06-16 14:14:00,167.23,167.25,167.225,167.245,560099999.0
2008-06-16 14:15:00,167.25,167.27,167.23,167.23,581900000.0
2008-06-16 14:16:00,167.23,167.23,167.215,167.22,834799998.0
2008-06-16 14:17:00,167.225,167.23,167.2,167.21,1429400003.0
2008-06-16 14:18:00,167.21,167.35,167.21,167.3,1273300001.0
2008-06-16 14:19:00,167.3,167.33,167.25,167.31,1284900001.0
2008-06-16 14:20:00,167.31,167.31,167.28,167.29,1005800000.0
2008-06-16 14:21:00,167.29,167.34,167.29,167.325,927100001.0
2008-06-16 14:22:00,167.33,167.33,167.31,167.32,608200000.0
2008-06-16 14:23:00,167.32,167.33,167.3,167.32,1070100006.0
2008-06-16 14:24:00,167.32,167.33,167.28,167.28,985600003.0
2008-06-16 14:25:00,167.28,167.28,167.225,167.23,976000006.0
2008-06-16 14:26:00,167.23,167.26,167.21,167.24,1283799993.0
2008-06-16 14:27:00,167.24,167.26,167.22,167.22,402700000.0
2008-06-16 14:28:00,167.22,167.24,167.205,167.235,575300000.0
2008-06-16 14:29:00,167.235,167.245,167.21,167.23,424100000.0
2008-06-16 14:30:00,167.23,167.275,167.18,167.23,1101199998.0
2008-06-16 14:31:00,167.23,167.25,167.18,167.23,1067699995.0
2008-06-16 14:32:00,167.23,167.24,167.22,167.24,1985100008.0
2008-06-16 14:33:00,167.23,167.27,167.22,167.25,1245800001.0
2008-06-16 14:34:00,167.26,167.27,167.24,167.26,1558799995.0
2008-06-16 14:35:00,167.26,167.31,167.25,167.3,1240600005.0
2008-06-16 14:36:00,167.3,167.32,167.275,167.285,1095799999.0
2008-06-16 14:37:00,167.29,167.31,167.225,167.27,1030499997.0
2008-06-16 14:38:00,167.27,167.355,167.245,167.33,1358999995.0
2008-06-16 14:39:00,167.33,167.34,167.275,167.275,1290700006.0
2008-06-16 14:40:00,167.28,167.31,167.25,167.26,1393800004.0
2008-06-16 14:41:00,167.26,167.3,167.24,167.275,1444800001.0
2008-06-16 14:42:00,167.275,167.28,167.22,167.23,1694099999.0
2008-06-16 14:43:00,167.23,167.26,167.23,167.26,807599997.0
2008-06-16 14:44:00,167.26,167.325,167.26,167.32,821799999.0
2008-06-16 14:45:00,167.32,167.35,167.295,167.295,1061800001.0
2008-06-16 14:46:00,167.295,167.31,167.29,167.3,1143800002.0
2008-06-16 14:47:00,167.3,167.31,167.28,167.29,936700005.0
2008-06-16 14:48:00,167.3,167.31,167.27,167.28,1313100003.0
2008-06-16 14:49:00,167.28,167.32,167.27,167.31,1288500000.0
2008-06-16 14:50:00,167.31,167.34,167.3,167.335,506300000.0
2008-06-16 14:51:00,167.335,167.345,167.31,167.31,955900000.0
2008-06-16 14:52:00,167.31,167.45,167.3,167.43,1365499999.0
2008-06-16 14:53:00,167.43,167.43,167.39,167.4,1001299998.0
2008-06-16 14:54:00,167.4,167.42,167.37,167.37,872599999.0
2008-06-16 14:55:00,167.37,167.41,167.365,167.38,601800002.0
2008-06-16 14:56:00,167.38,167.4,167.375,167.395,419500000.0
2008-06-16 14:57:00,167.4,167.4,167.37,167.37,1315400000.0
2008-06-16 14:58:00,167.37,167.4,167.36,167.39,1022099999.0
2008-06-16 14:59:00,167.39,167.4,167.36,167.365,841800000.0
2008-06-16 15:00:00,167.365,167.46,167.34,167.37,1518199998.0
2008-06-16 15:01:00,167.37,167.47,167.37,167.445,1377500003.0
2008-06-16 15:02:00,167.445,167.46,167.38,167.4,1439099997.0
2008-06-16 15:03:00,167.4,167.49,167.39,167.48,900300001.0
2008-06-16 15:04:00,167.48,167.495,167.385,167.39,969800007.0
2008-06-16 15:05:00,167.39,167.44,167.385,167.395,1342199997.0
2008-06-16 15:06:00,167.395,167.41,167.38,167.38,1053899994.0
2008-06-16 15:07:00,167.38,167.43,167.38,167.415,796599997.0
2008-06-16 15:08:00,167.415,167.44,167.41,167.425,629600000.0
2008-06-16 15:09:00,167.42,167.48,167.41,167.45,811999999.0
2008-06-16 15:10:00,167.455,167.46,167.435,167.45,749800002.0
2008-06-16 15:11:00,167.45,167.47,167.45,167.465,410499998.0
2008-06-16 15:12:00,167.465,167.465,167.43,167.43,1039099999.0
2008-06-16 15:13:00,167.435,167.45,167.425,167.43,903000004.0
2008-06-16 15:14:00,167.43,167.44,167.39,167.4,656900001.0
2008-06-16 15:15:00,167.4,167.46,167.39,167.43,787799999.0
2008-06-16 15:16:00,167.43,167.43,167.385,167.39,1034099997.0
2008-06-16 15:17:00,167.395,167.45,167.39,167.45,452000000.0
2008-06-16 15:18:00,167.45,167.46,167.44,167.455,371500001.0
2008-06-16 15:19:00,167.455,167.48,167.41,167.48,1106000004.0
2008-06-16 15:20:00,167.48,167.51,167.44,167.44,508700000.0
2008-06-16 15:21:00,167.44,167.51,167.44,167.49,1138799998.0
2008-06-16 15:22:00,167.49,167.54,167.49,167.52,1628500002.0
2008-06-16 15:23:00,167.52,167.55,167.51,167.55,580900002.0
2008-06-16 15:24:00,167.55,167.56,167.54,167.54,1123200000.0
2008-06-16 15:25:00,167.54,167.58,167.52,167.58,934500001.0
2008-06-16 15:26:00,167.585,167.64,167.575,167.63,879199995.0
2008-06-16 15:27:00,167.625,167.655,167.6,167.6,1336300006.0
2008-06-16 15:28:00,167.6,167.6,167.565,167.57,1058300002.0
2008-06-16 15:29:00,167.57,167.575,167.54,167.545,755000000.0
2008-06-16 15:30:00,167.545,167.57,167.51,167.54,721300000.0
2008-06-16 15:31:00,167.54,167.59,167.53,167.575,967200002.0
2008-06-16 15:32:00,167.575,167.59,167.55,167.55,460900000.0
2008-06-16 15:33:00,167.545,167.57,167.535,167.55,690400000.0
2008-06-16 15:34:00,167.545,167.585,167.545,167.57,620299998.0
2008-06-16 15:35:00,167.57,167.58,167.55,167.555,708199999.0
2008-06-16 15:36:00,167.56,167.56,167.51,167.51,1155200000.0
2008-06-16 15:37:00,167.51,167.545,167.49,167.51,829400001.0
2008-06-16 15:38:00,167.51,167.54,167.49,167.54,865399999.0
2008-06-16 15:39:00,167.54,167.57,167.52,167.56,1284700002.0
2008-06-16 15:40:00,167.56,167.57,167.55,167.565,1091000001.0
2008-06-16 15:41:00,167.565,167.57,167.525,167.55,1564400001.0
2008-06-16 15:42:00,167.55,167.59,167.54,167.585,1368400003.0
2008-06-16 15:43:00,167.585,167.585,167.55,167.57,1369400002.0
2008-06-16 15:44:00,167.565,167.575,167.52,167.53,946500000.0
2008-06-16 15:45:00,167.53,167.565,167.5,167.52,986099997.0
2008-06-16 15:46:00,167.52,167.535,167.5,167.51,1314399999.0
2008-06-16 15:47:00,167.51,167.56,167.5,167.52,2132599997.0
2008-06-16 15:48:00,167.52,167.55,167.5,167.52,1384199998.0
2008-06-16 15:49:00,167.52,167.52,167.48,167.49,1273299997.0
2008-06-16 15:50:00,167.49,167.51,167.49,167.51,729599997.0
2008-06-16 15:51:00,167.51,167.565,167.505,167.55,856199999.0
2008-06-16 15:52:00,167.55,167.585,167.55,167.58,641200001.0
2008-06-16 15:53:00,167.58,167.585,167.53,167.56,537500001.0
2008-06-16 15:54:00,167.555,167.59,167.555,167.57,980199999.0
2008-06-16 15:55:00,167.57,167.59,167.55,167.55,1087800008.0
2008-06-16 15:56:00,167.555,167.555,167.5,167.52,1566800001.0
2008-06-16 15:57:00,167.52,167.565,167.52,167.56,1628199998.0
2008-06-16 15:58:00,167.56,167.56,167.505,167.54,1935799997.0
2008-06-16 15:59:00,167.54,167.59,167.535,167.55,1731300002.0
2008-06-16 16:00:00,167.55,167.57,167.48,167.5,713199997.0
2008-06-16 16:01:00,167.5,167.52,167.49,167.51,713199997.0
2008-06-16 16:02:00,167.51,167.53,167.49,167.52,831299998.0
2008-06-16 16:03:00,167.52,167.535,167.5,167.525,1562500006.0
2008-06-16 16:04:00,167.52,167.54,167.51,167.51,999100001.0
2008-06-16 16:05:00,167.51,167.525,167.495,167.5,2042600004.0
2008-06-16 16:06:00,167.495,167.51,167.46,167.47,1775000004.0
2008-06-16 16:07:00,167.47,167.5,167.47,167.49,1732400001.0
2008-06-16 16:08:00,167.485,167.58,167.48,167.54,768899997.0
2008-06-16 16:09:00,167.54,167.56,167.525,167.54,1308000002.0
2008-06-16 16:10:00,167.54,167.555,167.51,167.53,1145700002.0
2008-06-16 16:11:00,167.53,167.535,167.48,167.5,1646900005.0
2008-06-16 16:12:00,167.5,167.525,167.46,167.46,2117600005.0
2008-06-16 16:13:00,167.46,167.5,167.46,167.485,1278399995.0
2008-06-16 16:14:00,167.485,167.515,167.48,167.485,1563300001.0
2008-06-16 16:15:00,167.49,167.5,167.425,167.43,1277800000.0
2008-06-16 16:16:00,167.43,167.46,167.43,167.44,1108699998.0
2008-06-16 16:17:00,167.44,167.45,167.41,167.42,1142899996.0
2008-06-16 16:18:00,167.42,167.51,167.4,167.5,1178400005.0
2008-06-16 16:19:00,167.5,167.52,167.47,167.51,1191299997.0
2008-06-16 16:20:00,167.51,167.53,167.5,167.51,1219400004.0
2008-06-16 16:21:00,167.51,167.52,167.48,167.48,946400001.0
2008-06-16 16:22:00,167.485,167.59,167.48,167.58,696799999.0
2008-06-16 16:23:00,167.58,167.59,167.54,167.54,627799998.0
2008-06-16 16:24:00,167.53,167.53,167.5,167.51,659800000.0
2008-06-16 16:25:00,167.52,167.54,167.52,167.52,367200000.0
2008-06-16 16:26:00,167.52,167.53,167.47,167.48,278800000.0
2008-06-16 16:27:00,167.48,167.49,167.465,167.47,586700003.0
2008-06-16 16:28:00,167.47,167.49,167.45,167.48,730300000.0
2008-06-16 16:29:00,167.48,167.49,167.46,167.48,572600002.0
2008-06-16 16:30:00,167.48,167.48,167.42,167.43,658600001.0
2008-06-16 16:31:00,167.43,167.45,167.42,167.43,307499999.0
2008-06-16 16:32:00,167.43,167.47,167.43,167.47,350300001.0
2008-06-16 16:33:00,167.47,167.495,167.435,167.46,394700000.0
2008-06-16 16:34:00,167.46,167.53,167.46,167.51,261300000.0
2008-06-16 16:35:00,167.51,167.52,167.47,167.5,386699998.0
2008-06-16 16:36:00,167.5,167.53,167.46,167.51,336200000.0
2008-06-16 16:37:00,167.51,167.52,167.46,167.465,241600000.0
2008-06-16 16:38:00,167.46,167.47,167.46,167.465,476500001.0
2008-06-16 16:39:00,167.46,167.495,167.46,167.47,461600002.0
2008-06-16 16:40:00,167.47,167.5,167.47,167.49,365200002.0
2008-06-16 16:41:00,167.49,167.53,167.49,167.52,526700001.0
2008-06-16 16:42:00,167.52,167.53,167.5,167.52,545700000.0
2008-06-16 16:43:00,167.52,167.53,167.5,167.51,229800000.0
2008-06-16 16:44:00,167.51,167.51,167.48,167.49,465000000.0
2008-06-16 16:45:00,167.495,167.5,167.47,167.495,529500001.0
2008-06-16 16:46:00,167.495,167.52,167.48,167.495,405399999.0
2008-06-16 16:47:00,167.5,167.5,167.475,167.48,399699998.0
2008-06-16 16:48:00,167.48,167.48,167.47,167.47,1446500001.0
2008-06-16 16:49:00,167.47,167.51,167.47,167.475,725799998.0
2008-06-16 16:50:00,167.475,167.485,167.465,167.48,768499997.0
2008-06-16 16:51:00,167.48,167.49,167.465,167.47,459100000.0
2008-06-16 16:52:00,167.47,167.505,167.465,167.475,484499999.0
2008-06-16 16:53:00,167.475,167.475,167.44,167.45,421200000.0
2008-06-16 16:54:00,167.45,167.45,167.42,167.42,1208799999.0
2008-06-16 16:55:00,167.42,167.43,167.415,167.42,713800001.0
2008-06-16 16:56:00,167.42,167.42,167.4,167.415,1047599999.0
2008-06-16 16:57:00,167.42,167.43,167.4,167.41,1223400001.0
2008-06-16 16:58:00,167.41,167.425,167.4,167.42,917400000.0
2008-06-16 16:59:00,167.415,167.43,167.4,167.41,1459000002.0
2008-06-16 17:00:00,167.41,167.46,167.4,167.42,1086299995.0
2008-06-16 17:01:00,167.42,167.44,167.4,167.42,1533999999.0
2008-06-16 17:02:00,167.42,167.43,167.4,167.42,1266599996.0
2008-06-16 17:03:00,167.42,167.43,167.4,167.42,1384399997.0
2008-06-16 17:04:00,167.42,167.43,167.4,167.4,1088400003.0
2008-06-16 17:05:00,167.4,167.43,167.39,167.41,1719299999.0
2008-06-16 17:06:00,167.41,167.43,167.4,167.41,1227299999.0
2008-06-16 17:07:00,167.41,167.43,167.41,167.41,845099997.0
2008-06-16 17:08:00,167.41,167.42,167.38,167.385,1172599998.0
2008-06-16 17:09:00,167.385,167.4,167.36,167.4,931600001.0
2008-06-16 17:10:00,167.4,167.4,167.37,167.38,724900002.0
2008-06-16 17:11:00,167.38,167.41,167.375,167.39,1211900000.0
2008-06-16 17:12:00,167.395,167.41,167.38,167.39,739400004.0
2008-06-16 17:13:00,167.39,167.41,167.385,167.4,849900001.0
2008-06-16 17:14:00,167.4,167.42,167.4,167.4,716800003.0
2008-06-16 17:15:00,167.4,167.44,167.4,167.42,1013799998.0
2008-06-16 17:16:00,167.42,167.43,167.405,167.405,832099999.0
2008-06-16 17:17:00,167.405,167.435,167.4,167.43,977799994.0
2008-06-16 17:18:00,167.43,167.43,167.415,167.43,594999999.0
2008-06-16 17:19:00,167.43,167.43,167.425,167.425,183900000.0
2008-06-16 17:20:00,167.425,167.44,167.41,167.44,444899999.0
2008-06-16 17:21:00,167.44,167.44,167.415,167.42,353800000.0
2008-06-16 17:22:00,167.42,167.46,167.42,167.45,988300001.0
2008-06-16 17:23:00,167.45,167.48,167.45,167.47,1040900001.0
2008-06-16 17:24:00,167.47,167.48,167.45,167.48,590200001.0
2008-06-16 17:25:00,167.48,167.49,167.48,167.48,678399999.0
2008-06-16 17:26:00,167.48,167.48,167.48,167.48,84900000.0
2008-06-16 17:27:00,167.48,167.48,167.48,167.48,47100000.0
2008-06-16 17:28:00,167.47,167.48,167.47,167.47,481300000.0
2008-06-16 17:29:00,167.47,167.475,167.46,167.46,390299999.0
2008-06-16 17:30:00,167.46,167.46,167.45,167.45,644700002.0
2008-06-16 17:31:00,167.45,167.46,167.43,167.46,1050200000.0
2008-06-16 17:32:00,167.455,167.455,167.43,167.44,541900004.0
2008-06-16 17:33:00,167.44,167.46,167.42,167.45,946600000.0
2008-06-16 17:34:00,167.455,167.46,167.44,167.45,357699999.0
2008-06-16 17:35:00,167.45,167.46,167.45,167.45,433900001.0
2008-06-16 17:36:00,167.45,167.46,167.44,167.45,439100004.0
2008-06-16 17:37:00,167.455,167.46,167.41,167.41,607900003.0
2008-06-16 17:38:00,167.41,167.44,167.41,167.42,845899993.0
2008-06-16 17:39:00,167.42,167.43,167.42,167.42,335300000.0
2008-06-16 17:40:00,167.42,167.43,167.415,167.415,193600000.0
2008-06-16 17:41:00,167.415,167.43,167.415,167.42,143500000.0
2008-06-16 17:42:00,167.42,167.42,167.4,167.4,431999997.0
2008-06-16 17:43:00,167.4,167.415,167.4,167.4,1107899997.0
2008-06-16 17:44:00,167.4,167.42,167.4,167.405,917500003.0
2008-06-16 17:45:00,167.405,167.41,167.38,167.38,1351900003.0
2008-06-16 17:46:00,167.38,167.38,167.36,167.38,355900001.0
2008-06-16 17:47:00,167.38,167.385,167.35,167.35,651900003.0
2008-06-16 17:48:00,167.35,167.39,167.35,167.39,253500000.0
2008-06-16 17:49:00,167.39,167.39,167.37,167.37,236800000.0
2008-06-16 17:50:00,167.37,167.395,167.37,167.39,198300000.0
2008-06-16 17:51:00,167.395,167.41,167.39,167.4,204300000.0
2008-06-16 17:52:00,167.4,167.41,167.385,167.4,123500000.0
2008-06-16 17:53:00,167.4,167.4,167.37,167.37,552800002.0
2008-06-16 17:54:00,167.37,167.38,167.355,167.36,419700000.0
2008-06-16 17:55:00,167.36,167.395,167.36,167.39,260200000.0
2008-06-16 17:56:00,167.39,167.4,167.39,167.39,895799999.0
2008-06-16 17:57:00,167.39,167.4,167.38,167.38,318400002.0
2008-06-16 17:58:00,167.38,167.39,167.37,167.38,826300002.0
2008-06-16 17:59:00,167.38,167.38,167.36,167.38,330199999.0
2008-06-16 18:00:00,167.38,167.39,167.36,167.36,253900000.0
2008-06-16 18:01:00,167.36,167.365,167.35,167.35,332100000.0
2008-06-16 18:02:00,167.35,167.36,167.34,167.34,409300000.0
2008-06-16 18:03:00,167.35,167.35,167.3,167.31,140500000.0
2008-06-16 18:04:00,167.31,167.34,167.31,167.34,418000000.0
2008-06-16 18:05:00,167.34,167.36,167.315,167.315,416300000.0
2008-06-16 18:06:00,167.315,167.37,167.28,167.37,612099999.0
2008-06-16 18:07:00,167.37,167.38,167.35,167.36,387300000.0
2008-06-16 18:08:00,167.36,167.41,167.36,167.38,371500000.0
2008-06-16 18:09:00,167.38,167.4,167.37,167.38,381099998.0
2008-06-16 18:10:00,167.38,167.41,167.38,167.41,225100000.0
2008-06-16 18:11:00,167.41,167.42,167.36,167.365,326200000.0
2008-06-16 18:12:00,167.36,167.375,167.355,167.365,347900000.0
2008-06-16 18:13:00,167.365,167.375,167.36,167.36,552600001.0
2008-06-16 18:14:00,167.36,167.39,167.36,167.375,530500000.0
2008-06-16 18:15:00,167.375,167.385,167.375,167.38,250700000.0
2008-06-16 18:16:00,167.375,167.38,167.37,167.375,180900000.0
2008-06-16 18:17:00,167.37,167.39,167.365,167.38,388400000.0
2008-06-16 18:18:00,167.375,167.385,167.375,167.38,79900000.0
2008-06-16 18:19:00,167.38,167.385,167.35,167.36,440200000.0
2008-06-16 18:20:00,167.36,167.365,167.35,167.36,447200000.0
2008-06-16 18:21:00,167.355,167.365,167.34,167.34,208700000.0
2008-06-16 18:22:00,167.34,167.36,167.34,167.34,287600000.0
2008-06-16 18:23:00,167.34,167.35,167.34,167.35,196500000.0
2008-06-16 18:24:00,167.35,167.36,167.34,167.345,1033100004.0
2008-06-16 18:25:00,167.345,167.37,167.34,167.345,717500002.0
2008-06-16 18:26:00,167.345,167.35,167.33,167.33,315200000.0
2008-06-16 18:27:00,167.325,167.33,167.32,167.33,159600000.0
2008-06-16 18:28:00,167.33,167.335,167.33,167.33,83100000.0
2008-06-16 18:29:00,167.33,167.335,167.32,167.33,194400001.0
2008-06-16 18:30:00,167.33,167.35,167.33,167.34,602300001.0
2008-06-16 18:31:00,167.34,167.34,167.32,167.325,313300000.0
2008-06-16 18:32:00,167.325,167.33,167.32,167.32,271600000.0
2008-06-16 18:33:00,167.32,167.36,167.32,167.36,344600000.0
2008-06-16 18:34:00,167.36,167.365,167.36,167.36,164200000.0
2008-06-16 18:35:00,167.36,167.36,167.34,167.34,207000000.0
2008-06-16 18:36:00,167.34,167.345,167.34,167.34,326200000.0
2008-06-16 18:37:00,167.335,167.335,167.305,167.325,668900001.0
2008-06-16 18:38:00,167.325,167.33,167.31,167.325,168000000.0
2008-06-16 18:39:00,167.32,167.32,167.3,167.305,414500000.0
2008-06-16 18:40:00,167.305,167.335,167.305,167.325,284600000.0
2008-06-16 18:41:00,167.325,167.325,167.32,167.32,514600000.0
2008-06-16 18:42:00,167.32,167.335,167.32,167.335,283999998.0
2008-06-16 18:43:00,167.335,167.345,167.33,167.34,239700000.0
2008-06-16 18:44:00,167.335,167.35,167.335,167.345,537099998.0
2008-06-16 18:45:00,167.345,167.41,167.32,167.405,1045699999.0
2008-06-16 18:46:00,167.405,167.41,167.4,167.4,711800000.0
2008-06-16 18:47:00,167.4,167.4,167.37,167.38,564800000.0
2008-06-16 18:48:00,167.38,167.385,167.38,167.38,136900000.0
2008-06-16 18:49:00,167.38,167.395,167.38,167.39,531300000.0
2008-06-16 18:50:00,167.39,167.395,167.39,167.39,80900000.0
2008-06-16 18:51:00,167.39,167.43,167.39,167.41,834000000.0
2008-06-16 18:52:00,167.41,167.43,167.4,167.43,483099998.0
2008-06-16 18:53:00,167.43,167.46,167.43,167.43,344399999.0
2008-06-16 18:54:00,167.43,167.465,167.43,167.44,527700000.0
2008-06-16 18:55:00,167.44,167.44,167.41,167.42,414199998.0
2008-06-16 18:56:00,167.42,167.43,167.355,167.355,824400001.0
2008-06-16 18:57:00,167.36,167.37,167.35,167.355,361200001.0
2008-06-16 18:58:00,167.36,167.405,167.355,167.405,433500000.0
2008-06-16 18:59:00,167.405,167.46,167.395,167.46,413200000.0
2008-06-16 19:00:00,167.455,167.46,167.415,167.425,392500000.0
2008-06-16 19:01:00,167.425,167.44,167.405,167.42,578300000.0
2008-06-16 19:02:00,167.42,167.445,167.42,167.44,218600000.0
2008-06-16 19:03:00,167.44,167.44,167.41,167.425,215600000.0
2008-06-16 19:04:00,167.425,167.43,167.395,167.425,477100000.0
2008-06-16 19:05:00,167.425,167.435,167.415,167.42,480000000.0
2008-06-16 19:06:00,167.42,167.42,167.385,167.4,363100000.0
2008-06-16 19:07:00,167.4,167.425,167.37,167.385,724600001.0
2008-06-16 19:08:00,167.385,167.45,167.365,167.405,804400000.0
2008-06-16 19:09:00,167.405,167.415,167.375,167.39,494599999.0
2008-06-16 19:10:00,167.385,167.4,167.36,167.395,648299997.0
2008-06-16 19:11:00,167.4,167.41,167.375,167.405,687000001.0
2008-06-16 19:12:00,167.405,167.41,167.385,167.405,358800000.0
2008-06-16 19:13:00,167.405,167.42,167.36,167.4,1439899997.0
2008-06-16 19:14:00,167.405,167.49,167.405,167.465,920700001.0
2008-06-16 19:15:00,167.465,167.51,167.46,167.5,577100000.0
2008-06-16 19:16:00,167.5,167.535,167.5,167.5,433200000.0
2008-06-16 19:17:00,167.5,167.52,167.495,167.52,418100000.0
2008-06-16 19:18:00,167.51,167.525,167.505,167.515,312900000.0
2008-06-16 19:19:00,167.515,167.57,167.51,167.57,397599998.0
2008-06-16 19:20:00,167.57,167.58,167.535,167.55,610300000.0
2008-06-16 19:21:00,167.55,167.56,167.51,167.545,610900000.0
2008-06-16 19:22:00,167.545,167.555,167.52,167.54,578800000.0
2008-06-16 19:23:00,167.54,167.59,167.535,167.58,730000001.0
2008-06-16 19:24:00,167.58,167.585,167.555,167.56,221000000.0
2008-06-16 19:25:00,167.56,167.565,167.55,167.56,387300000.0
2008-06-16 19:26:00,167.555,167.565,167.535,167.535,457999999.0
2008-06-16 19:27:00,167.53,167.54,167.495,167.54,679899999.0
2008-06-16 19:28:00,167.54,167.545,167.475,167.505,692700000.0
2008-06-16 19:29:00,167.505,167.555,167.5,167.53,814900001.0
2008-06-16 19:30:00,167.53,167.53,167.48,167.495,812600001.0
2008-06-16 19:31:00,167.49,167.51,167.47,167.48,941000002.0
2008-06-16 19:32:00,167.485,167.54,167.47,167.48,406600000.0
2008-06-16 19:33:00,167.48,167.51,167.48,167.49,552800000.0
2008-06-16 19:34:00,167.5,167.51,167.48,167.5,991199999.0
2008-06-16 19:35:00,167.5,167.5,167.45,167.47,889499999.0
2008-06-16 19:36:00,167.47,167.47,167.44,167.45,789499996.0
2008-06-16 19:37:00,167.45,167.48,167.45,167.48,437100000.0
2008-06-16 19:38:00,167.485,167.49,167.44,167.45,266600000.0
2008-06-16 19:39:00,167.45,167.46,167.39,167.39,253600000.0
2008-06-16 19:40:00,167.39,167.45,167.38,167.42,250000000.0
2008-06-16 19:41:00,167.42,167.44,167.39,167.405,234200000.0
2008-06-16 19:42:00,167.41,167.46,167.37,167.46,384880000.0
2008-06-16 19:43:00,167.46,167.48,167.38,167.4,389400000.0
2008-06-16 19:44:00,167.4,167.46,167.39,167.41,364800000.0
2008-06-16 19:45:00,167.41,167.43,167.39,167.42,382200001.0
2008-06-16 19:46:00,167.42,167.42,167.38,167.39,397400000.0
2008-06-16 19:47:00,167.39,167.42,167.37,167.39,460400001.0
2008-06-16 19:48:00,167.39,167.47,167.39,167.44,456700000.0
2008-06-16 19:49:00,167.44,167.46,167.43,167.46,356000000.0
2008-06-16 19:50:00,167.46,167.51,167.45,167.46,447000000.0
2008-06-16 19:51:00,167.46,167.49,167.44,167.44,477400000.0
2008-06-16 19:52:00,167.44,167.45,167.42,167.42,387600000.0
2008-06-16 19:53:00,167.42,167.46,167.4,167.45,392700000.0
2008-06-16 19:54:00,167.45,167.49,167.45,167.45,450400000.0
2008-06-16 19:55:00,167.45,167.49,167.45,167.47,223300000.0
2008-06-16 19:56:00,167.47,167.495,167.45,167.495,380800001.0
2008-06-16 19:57:00,167.495,167.5,167.47,167.47,132100000.0
2008-06-16 19:58:00,167.475,167.51,167.47,167.5,242000000.0
2008-06-16 19:59:00,167.5,167.54,167.48,167.505,277300000.0
2008-06-16 20:00:00,167.49,167.51,167.485,167.485,332200000.0
2008-06-16 20:01:00,167.485,167.53,167.475,167.53,148700000.0
2008-06-16 20:02:00,167.53,167.54,167.51,167.52,360700001.0
2008-06-16 20:03:00,167.52,167.54,167.515,167.54,91700000.0
2008-06-16 20:04:00,167.54,167.54,167.51,167.52,424900000.0
2008-06-16 20:05:00,167.52,167.53,167.515,167.515,174800000.0
2008-06-16 20:06:00,167.515,167.54,167.5,167.51,221500000.0
2008-06-16 20:07:00,167.51,167.51,167.48,167.49,252399999.0
2008-06-16 20:08:00,167.485,167.49,167.48,167.49,265300000.0
2008-06-16 20:09:00,167.49,167.505,167.49,167.49,317100000.0
2008-06-16 20:10:00,167.49,167.5,167.49,167.5,187100000.0
2008-06-16 20:11:00,167.5,167.51,167.49,167.49,229900000.0
2008-06-16 20:12:00,167.49,167.49,167.48,167.49,66000000.0
2008-06-16 20:13:00,167.485,167.49,167.48,167.49,74100000.0
2008-06-16 20:14:00,167.49,167.5,167.45,167.46,485300000.0
2008-06-16 20:15:00,167.46,167.47,167.43,167.45,430900000.0
2008-06-16 20:16:00,167.45,167.52,167.44,167.52,517200000.0
2008-06-16 20:17:00,167.52,167.53,167.51,167.51,204800000.0
2008-06-16 20:18:00,167.51,167.52,167.48,167.51,464400000.0
2008-06-16 20:19:00,167.51,167.51,167.495,167.5,330600001.0
2008-06-16 20:20:00,167.505,167.57,167.5,167.505,504300000.0
2008-06-16 20:21:00,167.505,167.51,167.455,167.46,606200000.0
2008-06-16 20:22:00,167.46,167.47,167.43,167.45,428300001.0
2008-06-16 20:23:00,167.45,167.49,167.43,167.46,514800000.0
2008-06-16 20:24:00,167.46,167.47,167.44,167.445,384800000.0
2008-06-16 20:25:00,167.45,167.455,167.44,167.45,331000000.0
2008-06-16 20:26:00,167.445,167.45,167.44,167.44,372899999.0
2008-06-16 20:27:00,167.44,167.45,167.405,167.405,512500001.0
2008-06-16 20:28:00,167.405,167.455,167.405,167.43,411199999.0
2008-06-16 20:29:00,167.435,167.45,167.42,167.44,304100000.0
2008-06-16 20:30:00,167.44,167.48,167.43,167.465,343500000.0
2008-06-16 20:31:00,167.47,167.48,167.465,167.47,57200000.0
2008-06-16 20:32:00,167.47,167.51,167.47,167.49,234500000.0
2008-06-16 20:33:00,167.48,167.485,167.45,167.46,264500000.0
2008-06-16 20:34:00,167.46,167.47,167.45,167.47,110100000.0
2008-06-16 20:35:00,167.47,167.47,167.465,167.47,101000000.0
2008-06-16 20:36:00,167.47,167.47,167.46,167.47,56700000.0
2008-06-16 20:37:00,167.47,167.47,167.455,167.465,108800000.0
2008-06-16 20:38:00,167.465,167.5,167.465,167.49,162500001.0
2008-06-16 20:39:00,167.49,167.51,167.485,167.49,923400001.0
2008-06-16 20:40:00,167.49,167.54,167.49,167.54,731000000.0
2008-06-16 20:41:00,167.54,167.55,167.52,167.52,375300000.0
2008-06-16 20:42:00,167.52,167.55,167.52,167.54,619199999.0
2008-06-16 20:43:00,167.54,167.555,167.46,167.465,558900002.0
2008-06-16 20:44:00,167.47,167.5,167.46,167.48,381599998.0
2008-06-16 20:45:00,167.48,167.48,167.465,167.47,95200000.0
2008-06-16 20:46:00,167.47,167.47,167.46,167.46,135000000.0
2008-06-16 20:47:00,167.46,167.47,167.45,167.455,119300000.0
2008-06-16 20:48:00,167.46,167.48,167.45,167.48,205700000.0
2008-06-16 20:49:00,167.48,167.49,167.47,167.47,140500000.0
2008-06-16 20:50:00,167.47,167.49,167.46,167.48,506499997.0
2008-06-16 20:51:00,167.48,167.48,167.45,167.465,230800001.0
2008-06-16 20:52:00,167.465,167.48,167.46,167.46,93000000.0
2008-06-16 20:53:00,167.46,167.49,167.46,167.47,107000000.0
2008-06-16 20:54:00,167.47,167.48,167.46,167.46,171800001.0
2008-06-16 20:55:00,167.455,167.47,167.44,167.44,289299999.0
2008-06-16 20:56:00,167.45,167.48,167.43,167.48,360600000.0
2008-06-16 20:57:00,167.48,167.49,167.39,167.4,260200000.0
2008-06-16 20:58:00,167.4,167.48,167.4,167.47,282300000.0
2008-06-16 20:59:00,167.47,167.47,167.46,167.47,268900000.0
2008-06-16 21:00:00,167.47,167.47,167.43,167.44,233200001.0
2008-06-16 21:01:00,167.44,167.44,167.41,167.43,177600000.0
2008-06-16 21:02:00,167.43,167.44,167.39,167.4,146200000.0
2008-06-16 21:03:00,167.4,167.41,167.39,167.395,241100000.0
2008-06-16 21:04:00,167.395,167.41,167.385,167.405,113400000.0
2008-06-16 21:05:00,167.405,167.42,167.4,167.42,130700000.0
2008-06-16 21:06:00,167.42,167.425,167.41,167.42,128000000.0
2008-06-16 21:07:00,167.42,167.425,167.38,167.39,196900000.0
2008-06-16 21:08:00,167.395,167.42,167.39,167.415,144900000.0
2008-06-16 21:09:00,167.415,167.42,167.405,167.41,156600000.0
2008-06-16 21:10:00,167.41,167.43,167.41,167.42,138600000.0
2008-06-16 21:11:00,167.42,167.43,167.41,167.42,108900000.0
2008-06-16 21:12:00,167.42,167.445,167.42,167.43,184300000.0
2008-06-16 21:13:00,167.425,167.44,167.41,167.43,233600000.0
2008-06-16 21:14:00,167.43,167.445,167.43,167.445,95200000.0
2008-06-16 21:15:00,167.44,167.44,167.43,167.43,131800000.0
2008-06-16 21:16:00,167.43,167.44,167.43,167.43,137600000.0
2008-06-16 21:17:00,167.43,167.435,167.42,167.43,216500000.0
2008-06-16 21:18:00,167.43,167.43,167.395,167.41,150900000.0
2008-06-16 21:19:00,167.41,167.41,167.385,167.39,52300000.0
2008-06-16 21:20:00,167.39,167.41,167.39,167.41,67300000.0
2008-06-16 21:21:00,167.41,167.41,167.36,167.36,256300000.0
2008-06-16 21:22:00,167.36,167.375,167.35,167.35,208900000.0
2008-06-16 21:23:00,167.35,167.35,167.3,167.31,348700000.0
2008-06-16 21:24:00,167.31,167.35,167.31,167.35,235600000.0
2008-06-16 21:25:00,167.35,167.36,167.345,167.345,36900000.0
2008-06-16 21:26:00,167.34,167.35,167.32,167.33,249800000.0
2008-06-16 21:27:00,167.33,167.335,167.32,167.33,259400000.0
2008-06-16 21:28:00,167.33,167.36,167.33,167.355,226700000.0
2008-06-16 21:29:00,167.355,167.355,167.33,167.33,55600000.0
2008-06-16 21:30:00,167.33,167.35,167.33,167.34,173900000.0
2008-06-16 21:31:00,167.34,167.35,167.295,167.3,230500000.0
2008-06-16 21:32:00,167.3,167.32,167.3,167.31,131700000.0
2008-06-16 21:33:00,167.31,167.33,167.28,167.28,243300000.0
2008-06-16 21:34:00,167.29,167.3,167.27,167.27,200800000.0
2008-06-16 21:35:00,167.27,167.29,167.27,167.29,179200000.0
2008-06-16 21:36:00,167.29,167.29,167.28,167.28,111900000.0
2008-06-16 21:37:00,167.28,167.29,167.275,167.285,86100000.0
2008-06-16 21:38:00,167.285,167.285,167.275,167.28,97200000.0
2008-06-16 21:39:00,167.28,167.28,167.25,167.275,256700000.0
2008-06-16 21:40:00,167.275,167.275,167.255,167.27,233900000.0
2008-06-16 21:41:00,167.27,167.28,167.26,167.26,244100000.0
2008-06-16 21:42:00,167.26,167.26,167.26,167.26,246000000.0
2008-06-16 21:43:00,167.26,167.26,167.26,167.26,8800000.0
2008-06-16 21:44:00,167.26,167.28,167.24,167.28,232200000.0
2008-06-16 21:45:00,167.27,167.28,167.265,167.265,17700000.0
2008-06-16 21:46:00,167.265,167.28,167.24,167.27,105500000.0
2008-06-16 21:47:00,167.27,167.29,167.27,167.285,158900000.0
2008-06-16 21:48:00,167.28,167.32,167.28,167.31,214600000.0
2008-06-16 21:49:00,167.31,167.33,167.31,167.33,130300000.0
2008-06-16 21:50:00,167.33,167.33,167.32,167.32,93400000.0
2008-06-16 21:51:00,167.32,167.325,167.32,167.32,106200001.0
2008-06-16 21:52:00,167.32,167.32,167.305,167.31,35800000.0
2008-06-16 21:53:00,167.31,167.31,167.29,167.3,62900000.0
2008-06-16 21:54:00,167.3,167.3,167.28,167.28,66100000.0
2008-06-16 21:55:00,167.285,167.3,167.285,167.29,151000000.0
2008-06-16 21:56:00,167.29,167.305,167.29,167.29,89200000.0
2008-06-16 21:57:00,167.29,167.29,167.29,167.29,4000000.0
2008-06-16 21:58:00,167.29,167.295,167.285,167.295,28200000.0
2008-06-16 21:59:00,167.295,167.295,167.285,167.285,51900000.0
2008-06-16 22:00:00,167.285,167.315,167.285,167.315,85700000.0
2008-06-16 22:01:00,167.315,167.33,167.31,167.33,134100000.0
2008-06-16 22:02:00,167.33,167.335,167.31,167.315,228700000.0
2008-06-16 22:03:00,167.315,167.35,167.315,167.345,97300000.0
2008-06-16 22:04:00,167.345,167.35,167.33,167.335,151800000.0
2008-06-16 22:05:00,167.335,167.345,167.335,167.335,41500000.0
2008-06-16 22:06:00,167.335,167.355,167.33,167.355,67000000.0
2008-06-16 22:07:00,167.35,167.355,167.35,167.355,16300000.0
2008-06-16 22:08:00,167.355,167.365,167.355,167.355,50600000.0
2008-06-16 22:09:00,167.355,167.355,167.345,167.35,66700000.0
2008-06-16 22:10:00,167.35,167.355,167.33,167.355,174400000.0
2008-06-16 22:11:00,167.355,167.355,167.335,167.335,168500000.0
2008-06-16 22:12:00,167.34,167.345,167.325,167.33,149300000.0
2008-06-16 22:13:00,167.33,167.355,167.32,167.35,107400000.0
2008-06-16 22:14:00,167.35,167.36,167.34,167.345,62300000.0
2008-06-16 22:15:00,167.345,167.35,167.34,167.35,75200000.0
2008-06-16 22:16:00,167.355,167.355,167.325,167.325,162100000.0
2008-06-16 22:17:00,167.33,167.355,167.32,167.355,130200000.0
2008-06-16 22:18:00,167.355,167.36,167.345,167.355,345500001.0
2008-06-16 22:19:00,167.355,167.36,167.345,167.36,199000000.0
2008-06-16 22:20:00,167.365,167.375,167.36,167.365,67000000.0
2008-06-16 22:21:00,167.365,167.385,167.365,167.365,146500000.0
2008-06-16 22:22:00,167.365,167.365,167.31,167.34,233500000.0
2008-06-16 22:23:00,167.345,167.37,167.33,167.33,214900000.0
2008-06-16 22:24:00,167.33,167.35,167.31,167.345,231300000.0
2008-06-16 22:25:00,167.35,167.39,167.34,167.34,227600000.0
2008-06-16 22:26:00,167.345,167.35,167.34,167.35,50900000.0
2008-06-16 22:27:00,167.355,167.355,167.34,167.34,19500000.0
2008-06-16 22:28:00,167.34,167.365,167.335,167.365,41800000.0
2008-06-16 22:29:00,167.37,167.38,167.33,167.335,123000000.0
2008-06-16 22:30:00,167.34,167.36,167.325,167.335,83400000.0
2008-06-16 22:31:00,167.335,167.405,167.335,167.4,343500000.0
2008-06-16 22:32:00,167.405,167.465,167.395,167.445,163800000.0
2008-06-16 22:33:00,167.445,167.465,167.43,167.435,155700000.0
2008-06-16 22:34:00,167.435,167.435,167.4,167.4,90500000.0
2008-06-16 22:35:00,167.4,167.42,167.375,167.395,90800000.0
2008-06-16 22:36:00,167.39,167.4,167.385,167.385,42900000.0
2008-06-16 22:37:00,167.38,167.395,167.375,167.39,206700000.0
2008-06-16 22:38:00,167.39,167.42,167.385,167.405,120300000.0
2008-06-16 22:39:00,167.405,167.415,167.395,167.4,88200000.0
2008-06-16 22:40:00,167.405,167.405,167.395,167.405,105600000.0
2008-06-16 22:41:00,167.405,167.415,167.405,167.405,159400000.0
2008-06-16 22:42:00,167.405,167.41,167.39,167.405,148999999.0
2008-06-16 22:43:00,167.405,167.465,167.39,167.465,388900000.0
2008-06-16 22:44:00,167.46,167.46,167.435,167.435,149200000.0
2008-06-16 22:45:00,167.445,167.46,167.435,167.45,139400000.0
2008-06-16 22:46:00,167.445,167.445,167.42,167.425,55300000.0
2008-06-16 22:47:00,167.425,167.455,167.395,167.425,146100000.0
2008-06-16 22:48:00,167.42,167.455,167.345,167.43,217300000.0
2008-06-16 22:49:00,167.43,167.43,167.415,167.42,68700000.0
2008-06-16 22:50:00,167.415,167.44,167.415,167.43,153600000.0
2008-06-16 22:51:00,167.435,167.445,167.42,167.425,55200000.0
2008-06-16 22:52:00,167.425,167.46,167.42,167.46,79000000.0
2008-06-16 22:53:00,167.46,167.475,167.46,167.47,156800000.0
2008-06-16 22:54:00,167.47,167.47,167.46,167.46,76900000.0
2008-06-16 22:55:00,167.46,167.47,167.46,167.47,57600000.0
2008-06-16 22:56:00,167.465,167.485,167.465,167.475,85100000.0
2008-06-16 22:57:00,167.475,167.48,167.475,167.48,80900000.0
2008-06-16 22:58:00,167.475,167.48,167.465,167.48,94200000.0
2008-06-16 22:59:00,167.48,167.485,167.465,167.485,62700000.0
2008-06-16 23:00:00,167.49,167.495,167.41,167.42,55600000.0
2008-06-16 23:01:00,167.42,167.44,167.42,167.44,75700000.0
2008-06-16 23:02:00,167.46,167.47,167.46,167.47,39400000.0
2008-06-16 23:03:00,167.45,167.45,167.44,167.44,14200000.0
2008-06-16 23:04:00,167.46,167.47,167.45,167.45,44100000.0
2008-06-16 23:05:00,167.47,167.475,167.465,167.465,37700000.0
2008-06-16 23:06:00,167.46,167.46,167.44,167.45,49000000.0
2008-06-16 23:07:00,167.46,167.46,167.435,167.445,78100000.0
2008-06-16 23:08:00,167.45,167.45,167.45,167.45,29900000.0
2008-06-16 23:09:00,167.46,167.46,167.46,167.46,35400000.0
2008-06-16 23:10:00,167.46,167.46,167.46,167.46,51000000.0
2008-06-16 23:11:00,167.46,167.46,167.45,167.45,29000000.0
2008-06-16 23:12:00,167.45,167.45,167.4,167.43,56400000.0
2008-06-16 23:13:00,167.43,167.43,167.42,167.43,52400000.0
2008-06-16 23:14:00,167.43,167.45,167.43,167.43,25300000.0
2008-06-16 23:15:00,167.43,167.43,167.43,167.43,3700000.0
2008-06-16 23:16:00,167.43,167.445,167.385,167.4,61000000.0
2008-06-16 23:17:00,167.37,167.41,167.37,167.39,53400000.0
2008-06-16 23:18:00,167.39,167.39,167.38,167.38,52000000.0
2008-06-16 23:19:00,167.38,167.39,167.38,167.38,108800000.0
2008-06-16 23:20:00,167.38,167.38,167.355,167.36,113000000.0
2008-06-16 23:21:00,167.36,167.36,167.355,167.355,37400000.0
2008-06-16 23:22:00,167.355,167.385,167.355,167.38,91600000.0
2008-06-16 23:23:00,167.38,167.385,167.365,167.38,69500000.0
2008-06-16 23:24:00,167.38,167.39,167.37,167.37,24500000.0
2008-06-16 23:25:00,167.37,167.39,167.37,167.385,54300000.0
2008-06-16 23:26:00,167.39,167.41,167.39,167.41,25900000.0
2008-06-16 23:27:00,167.4,167.415,167.395,167.395,46700000.0
2008-06-16 23:28:00,167.395,167.415,167.38,167.385,105400000.0
2008-06-16 23:29:00,167.385,167.385,167.385,167.385,4000000.0
2008-06-16 23:30:00,167.385,167.385,167.365,167.365,151500000.0
2008-06-16 23:31:00,167.365,167.38,167.35,167.38,51600000.0
2008-06-16 23:32:00,167.365,167.37,167.36,167.37,25500000.0
2008-06-16 23:33:00,167.38,167.38,167.38,167.38,11800000.0
2008-06-16 23:34:00,167.37,167.38,167.36,167.365,30500000.0
2008-06-16 23:35:00,167.37,167.38,167.36,167.37,59500000.0
2008-06-16 23:36:00,167.37,167.37,167.37,167.37,14600000.0
2008-06-16 23:37:00,167.37,167.375,167.36,167.365,43100000.0
2008-06-16 23:38:00,167.365,167.39,167.36,167.365,15000000.0
2008-06-16 23:39:00,167.375,167.41,167.36,167.39,38100000.0
2008-06-16 23:40:00,167.39,167.41,167.36,167.36,40800000.0
2008-06-16 23:41:00,167.36,167.36,167.36,167.36,59800000.0
2008-06-16 23:42:00,167.36,167.36,167.31,167.32,10000000.0
2008-06-16 23:43:00,167.32,167.35,167.31,167.31,14500000.0
2008-06-16 23:44:00,167.32,167.33,167.32,167.33,19000000.0
2008-06-16 23:45:00,167.31,167.325,167.3,167.325,19000000.0
2008-06-16 23:46:00,167.31,167.31,167.31,167.31,1000000.0
2008-06-16 23:48:00,167.31,167.31,167.31,167.31,6700000.0
2008-06-16 23:49:00,167.32,167.36,167.305,167.36,14000000.0
2008-06-16 23:50:00,167.35,167.37,167.34,167.34,22200000.0
2008-06-16 23:51:00,167.35,167.38,167.35,167.38,3000000.0
2008-06-16 23:52:00,167.39,167.39,167.35,167.35,5000000.0
2008-06-16 23:53:00,167.34,167.35,167.33,167.35,5000000.0
2008-06-16 23:54:00,167.33,167.35,167.33,167.35,17400000.0
2008-06-16 23:55:00,167.35,167.35,167.33,167.33,8200000.0
2008-06-16 23:56:00,167.34,167.34,167.33,167.33,30300000.0
2008-06-16 23:57:00,167.33,167.33,167.33,167.33,7300000.0
2008-06-16 23:58:00,167.33,167.39,167.33,167.38,33000000.0
2008-06-16 23:59:00,167.36,167.4,167.295,167.4,17600000.0
2008-06-17 00:00:00,167.4,167.4,167.38,167.4,6000000.0
2008-06-17 00:01:00,167.4,167.4,167.38,167.39,4000000.0
2008-06-17 00:02:00,167.4,167.4,167.4,167.4,1000000.0
2008-06-17 00:03:00,167.4,167.4,167.37,167.37,60000000.0
2008-06-17 00:04:00,167.37,167.38,167.36,167.36,88200000.0
2008-06-17 00:05:00,167.36,167.42,167.36,167.4,114500000.0
2008-06-17 00:06:00,167.4,167.42,167.4,167.42,30700000.0
2008-06-17 00:07:00,167.4,167.42,167.38,167.39,63500000.0
2008-06-17 00:08:00,167.39,167.39,167.38,167.39,11700000.0
2008-06-17 00:09:00,167.38,167.39,167.38,167.39,2000000.0
2008-06-17 00:10:00,167.38,167.39,167.38,167.39,1000000.0
2008-06-17 00:11:00,167.4,167.4,167.4,167.4,1000000.0
2008-06-17 00:12:00,167.39,167.4,167.39,167.4,2000000.0
2008-06-17 00:13:00,167.4,167.41,167.4,167.4,31800000.0
2008-06-17 00:14:00,167.4,167.41,167.38,167.38,24300000.0
2008-06-17 00:15:00,167.39,167.4,167.39,167.4,5300000.0
2008-06-17 00:16:00,167.4,167.4,167.35,167.35,284400000.0
2008-06-17 00:17:00,167.35,167.355,167.35,167.355,229099999.0
2008-06-17 00:18:00,167.35,167.36,167.35,167.355,249899999.0
2008-06-17 00:19:00,167.35,167.39,167.35,167.38,212100000.0
2008-06-17 00:20:00,167.37,167.37,167.36,167.37,3000000.0
2008-06-17 00:21:00,167.38,167.38,167.35,167.36,160100001.0
2008-06-17 00:22:00,167.35,167.36,167.35,167.35,135700001.0
2008-06-17 00:23:00,167.355,167.36,167.33,167.34,226100000.0
2008-06-17 00:24:00,167.33,167.36,167.33,167.34,65700000.0
2008-06-17 00:25:00,167.34,167.35,167.33,167.35,49200000.0
2008-06-17 00:26:00,167.35,167.35,167.35,167.35,19400000.0
2008-06-17 00:27:00,167.35,167.35,167.35,167.35,44100000.0
2008-06-17 00:28:00,167.35,167.35,167.33,167.35,77100000.0
2008-06-17 00:31:00,167.35,167.36,167.34,167.34,21700000.0
2008-06-17 00:32:00,167.34,167.35,167.34,167.34,185600002.0
2008-06-17 00:33:00,167.34,167.34,167.34,167.34,1000000.0
2008-06-17 00:34:00,167.35,167.36,167.35,167.36,15300000.0
2008-06-17 00:35:00,167.36,167.365,167.36,167.365,49400000.0
2008-06-17 00:36:00,167.365,167.365,167.365,167.365,2000000.0
2008-06-17 00:37:00,167.365,167.37,167.365,167.37,80100000.0
2008-06-17 00:38:00,167.37,167.37,167.365,167.365,43300000.0
2008-06-17 00:39:00,167.365,167.365,167.365,167.365,1000000.0
2008-06-17 00:40:00,167.365,167.37,167.365,167.37,24700000.0
2008-06-17 00:43:00,167.37,167.37,167.37,167.37,43500000.0
2008-06-17 00:44:00,167.37,167.37,167.36,167.36,229300000.0
2008-06-17 00:45:00,167.36,167.37,167.36,167.36,157000000.0
2008-06-17 00:46:00,167.36,167.36,167.36,167.36,227500000.0
2008-06-17 00:47:00,167.365,167.37,167.36,167.36,69600000.0
2008-06-17 00:48:00,167.36,167.37,167.36,167.36,81600000.0
2008-06-17 00:49:00,167.36,167.36,167.36,167.36,129700000.0
2008-06-17 00:50:00,167.36,167.36,167.36,167.36,201300000.0
2008-06-17 00:51:00,167.36,167.36,167.34,167.34,48500000.0
2008-06-17 00:52:00,167.34,167.34,167.33,167.33,222900000.0
2008-06-17 00:53:00,167.33,167.33,167.33,167.33,232000000.0
2008-06-17 00:54:00,167.33,167.33,167.33,167.33,89900000.0
2008-06-17 00:55:00,167.33,167.33,167.33,167.33,115000000.0
2008-06-17 00:56:00,167.33,167.34,167.33,167.33,271300000.0
2008-06-17 00:57:00,167.33,167.33,167.33,167.33,230100003.0
2008-06-17 00:58:00,167.33,167.33,167.33,167.33,60100000.0
2008-06-17 00:59:00,167.33,167.35,167.33,167.35,212700000.0
2008-06-17 01:00:00,167.35,167.35,167.33,167.33,120500000.0
2008-06-17 01:01:00,167.33,167.34,167.33,167.34,24500000.0
2008-06-17 01:02:00,167.34,167.35,167.34,167.34,42700000.0
2008-06-17 01:03:00,167.34,167.36,167.33,167.36,77400000.0
2008-06-17 01:04:00,167.36,167.37,167.36,167.36,155500000.0
2008-06-17 01:05:00,167.36,167.375,167.36,167.36,149800000.0
2008-06-17 01:06:00,167.36,167.36,167.33,167.34,96300000.0
2008-06-17 01:07:00,167.34,167.34,167.33,167.34,186100000.0
2008-06-17 01:08:00,167.35,167.35,167.34,167.34,72900000.0
2008-06-17 01:09:00,167.34,167.35,167.33,167.35,77300000.0
2008-06-17 01:10:00,167.34,167.36,167.34,167.36,25100000.0
2008-06-17 01:11:00,167.37,167.38,167.36,167.36,14000000.0
2008-06-17 01:12:00,167.37,167.37,167.33,167.34,82700000.0
2008-06-17 01:13:00,167.34,167.34,167.31,167.32,136300000.0
2008-06-17 01:14:00,167.32,167.35,167.32,167.34,77000000.0
2008-06-17 01:15:00,167.34,167.34,167.305,167.34,99100000.0
2008-06-17 01:16:00,167.34,167.36,167.33,167.33,104400000.0
2008-06-17 01:17:00,167.33,167.36,167.3,167.31,373600000.0
2008-06-17 01:18:00,167.3,167.33,167.28,167.33,140900000.0
2008-06-17 01:19:00,167.33,167.33,167.31,167.32,5000000.0
2008-06-17 01:21:00,167.33,167.33,167.28,167.3,146500000.0
2008-06-17 01:22:00,167.3,167.34,167.3,167.31,110700000.0
2008-06-17 01:23:00,167.31,167.32,167.3,167.3,16000000.0
2008-06-17 01:24:00,167.305,167.31,167.3,167.3,23300000.0
2008-06-17 01:25:00,167.3,167.34,167.3,167.3,73400000.0
2008-06-17 01:26:00,167.3,167.32,167.3,167.3,36000000.0
2008-06-17 01:27:00,167.3,167.31,167.29,167.29,60200000.0
2008-06-17 01:28:00,167.29,167.3,167.27,167.29,121500000.0
2008-06-17 01:29:00,167.28,167.31,167.28,167.28,117300000.0
2008-06-17 01:30:00,167.28,167.3,167.28,167.29,48100000.0
2008-06-17 01:31:00,167.29,167.3,167.29,167.3,13400000.0
2008-06-17 01:32:00,167.3,167.33,167.3,167.32,122000000.0
2008-06-17 01:33:00,167.31,167.32,167.28,167.29,42900000.0
2008-06-17 01:34:00,167.3,167.31,167.28,167.3,73000000.0
2008-06-17 01:35:00,167.29,167.3,167.27,167.28,25300000.0
2008-06-17 01:36:00,167.29,167.3,167.29,167.3,15000000.0
2008-06-17 01:37:00,167.29,167.35,167.29,167.34,63100000.0
2008-06-17 01:38:00,167.33,167.33,167.33,167.33,1000000.0
2008-06-17 01:39:00,167.33,167.33,167.29,167.32,69000000.0
2008-06-17 01:40:00,167.32,167.32,167.31,167.32,7000000.0
2008-06-17 01:41:00,167.32,167.35,167.32,167.34,76800000.0
2008-06-17 01:42:00,167.34,167.35,167.33,167.33,47800000.0
2008-06-17 01:43:00,167.33,167.34,167.33,167.33,29800000.0
2008-06-17 01:44:00,167.33,167.34,167.33,167.34,9200000.0
2008-06-17 01:45:00,167.34,167.34,167.33,167.34,17000000.0
2008-06-17 01:46:00,167.34,167.34,167.31,167.32,16000000.0
2008-06-17 01:47:00,167.31,167.32,167.29,167.32,42400000.0
2008-06-17 01:48:00,167.33,167.34,167.32,167.33,7000000.0
2008-06-17 01:49:00,167.34,167.34,167.3,167.32,40200000.0
2008-06-17 01:50:00,167.31,167.34,167.31,167.33,20200000.0
2008-06-17 01:51:00,167.34,167.37,167.33,167.36,25400000.0
2008-06-17 01:52:00,167.36,167.38,167.33,167.33,97400000.0
2008-06-17 01:53:00,167.33,167.36,167.33,167.35,148300000.0
2008-06-17 01:54:00,167.35,167.37,167.35,167.35,193300000.0
2008-06-17 01:55:00,167.35,167.37,167.35,167.36,226400000.0
2008-06-17 01:56:00,167.37,167.37,167.36,167.365,95000000.0
2008-06-17 01:57:00,167.365,167.37,167.35,167.36,167700000.0
2008-06-17 01:58:00,167.36,167.37,167.36,167.37,5900000.0
2008-06-17 01:59:00,167.37,167.37,167.37,167.37,3000000.0
2008-06-17 02:00:00,167.36,167.39,167.36,167.37,73500000.0
2008-06-17 02:01:00,167.375,167.39,167.375,167.38,64200000.0
2008-06-17 02:02:00,167.38,167.39,167.33,167.33,277400000.0
2008-06-17 02:03:00,167.33,167.36,167.33,167.36,574000000.0
2008-06-17 02:04:00,167.36,167.36,167.36,167.36,20000000.0
2008-06-17 02:05:00,167.36,167.37,167.35,167.36,74900000.0
2008-06-17 02:06:00,167.365,167.38,167.35,167.37,311199999.0
2008-06-17 02:07:00,167.37,167.37,167.34,167.34,309199996.0
2008-06-17 02:08:00,167.34,167.34,167.34,167.34,49400000.0
2008-06-17 02:09:00,167.34,167.34,167.31,167.31,62200000.0
2008-06-17 02:10:00,167.315,167.33,167.31,167.33,315299999.0
2008-06-17 02:11:00,167.33,167.33,167.3,167.3,361500002.0
2008-06-17 02:12:00,167.3,167.34,167.3,167.34,445200000.0
2008-06-17 02:13:00,167.34,167.34,167.33,167.34,49500000.0
2008-06-17 02:14:00,167.34,167.355,167.33,167.34,193800000.0
2008-06-17 02:15:00,167.34,167.4,167.33,167.39,599400001.0
2008-06-17 02:16:00,167.395,167.395,167.36,167.37,511700001.0
2008-06-17 02:17:00,167.37,167.38,167.34,167.35,287200000.0
2008-06-17 02:18:00,167.35,167.35,167.32,167.34,424599999.0
2008-06-17 02:19:00,167.34,167.35,167.32,167.34,344599999.0
2008-06-17 02:20:00,167.34,167.35,167.32,167.35,158500000.0
2008-06-17 02:21:00,167.35,167.35,167.34,167.34,173700000.0
2008-06-17 02:22:00,167.345,167.35,167.32,167.33,461400000.0
2008-06-17 02:23:00,167.33,167.33,167.29,167.29,554500000.0
2008-06-17 02:24:00,167.295,167.35,167.29,167.33,397400000.0
2008-06-17 02:25:00,167.33,167.34,167.31,167.32,491400001.0
2008-06-17 02:26:00,167.32,167.355,167.32,167.34,871999998.0
2008-06-17 02:27:00,167.34,167.35,167.33,167.35,613000000.0
2008-06-17 02:28:00,167.35,167.355,167.335,167.34,308200001.0
2008-06-17 02:29:00,167.34,167.35,167.34,167.35,64400000.0
2008-06-17 02:30:00,167.35,167.35,167.34,167.35,40000000.0
2008-06-17 02:31:00,167.35,167.355,167.35,167.35,98200000.0
2008-06-17 02:32:00,167.35,167.36,167.345,167.35,66500000.0
2008-06-17 02:33:00,167.35,167.38,167.35,167.38,139400000.0
2008-06-17 02:34:00,167.38,167.4,167.37,167.38,205700001.0
2008-06-17 02:35:00,167.38,167.4,167.36,167.4,248100001.0
2008-06-17 02:36:00,167.4,167.43,167.39,167.39,283400000.0
2008-06-17 02:37:00,167.39,167.4,167.39,167.39,225300000.0
2008-06-17 02:38:00,167.39,167.41,167.38,167.39,155400000.0
2008-06-17 02:39:00,167.39,167.4,167.38,167.4,116600000.0
2008-06-17 02:40:00,167.4,167.43,167.39,167.43,281500000.0
2008-06-17 02:41:00,167.43,167.44,167.41,167.42,494800000.0
2008-06-17 02:42:00,167.42,167.43,167.41,167.41,203299999.0
2008-06-17 02:43:00,167.41,167.41,167.4,167.4,348600001.0
2008-06-17 02:44:00,167.405,167.41,167.4,167.4,139100001.0
2008-06-17 02:45:00,167.4,167.42,167.39,167.39,631799999.0
2008-06-17 02:46:00,167.39,167.39,167.37,167.37,179500000.0
2008-06-17 02:47:00,167.37,167.37,167.35,167.36,287400000.0
2008-06-17 02:48:00,167.36,167.39,167.35,167.39,149000000.0
2008-06-17 02:49:00,167.39,167.39,167.37,167.37,207000000.0
2008-06-17 02:50:00,167.37,167.38,167.365,167.37,245200000.0
2008-06-17 02:51:00,167.37,167.39,167.36,167.39,530699997.0
2008-06-17 02:52:00,167.39,167.39,167.38,167.385,173900000.0
2008-06-17 02:53:00,167.385,167.39,167.36,167.37,499799999.0
2008-06-17 02:54:00,167.37,167.41,167.37,167.39,627399999.0
2008-06-17 02:55:00,167.39,167.43,167.39,167.42,720100001.0
2008-06-17 02:56:00,167.42,167.43,167.39,167.4,807100002.0
2008-06-17 02:57:00,167.4,167.42,167.39,167.41,542999999.0
2008-06-17 02:58:00,167.41,167.415,167.4,167.415,446700003.0
2008-06-17 02:59:00,167.415,167.415,167.4,167.41,370800001.0
2008-06-17 03:00:00,167.41,167.465,167.41,167.45,768600000.0
2008-06-17 03:01:00,167.45,167.45,167.41,167.44,535500000.0
2008-06-17 03:02:00,167.435,167.44,167.41,167.42,233900000.0
2008-06-17 03:03:00,167.41,167.43,167.4,167.41,486400000.0
2008-06-17 03:04:00,167.41,167.46,167.4,167.45,696199999.0
2008-06-17 03:05:00,167.45,167.49,167.44,167.48,516300001.0
2008-06-17 03:06:00,167.485,167.49,167.45,167.45,323600000.0
2008-06-17 03:07:00,167.45,167.46,167.435,167.46,540900000.0
2008-06-17 03:08:00,167.46,167.46,167.42,167.43,757400001.0
2008-06-17 03:09:00,167.43,167.47,167.42,167.44,1351199997.0
2008-06-17 03:10:00,167.44,167.46,167.43,167.44,385600001.0
2008-06-17 03:11:00,167.44,167.5,167.43,167.495,701800000.0
2008-06-17 03:12:00,167.495,167.53,167.495,167.52,736099999.0
2008-06-17 03:13:00,167.52,167.525,167.51,167.51,1046900002.0
2008-06-17 03:14:00,167.52,167.53,167.505,167.51,748599999.0
2008-06-17 03:15:00,167.52,167.53,167.51,167.51,657900001.0
2008-06-17 03:16:00,167.51,167.54,167.51,167.54,759200001.0
2008-06-17 03:17:00,167.54,167.6,167.52,167.57,426300000.0
2008-06-17 03:18:00,167.57,167.57,167.54,167.55,629900000.0
2008-06-17 03:19:00,167.56,167.57,167.54,167.55,626100000.0
2008-06-17 03:20:00,167.55,167.57,167.54,167.55,239800000.0
2008-06-17 03:21:00,167.55,167.56,167.51,167.56,740800000.0
2008-06-17 03:22:00,167.545,167.55,167.51,167.51,1297900001.0
2008-06-17 03:23:00,167.51,167.53,167.43,167.53,997400001.0
2008-06-17 03:24:00,167.53,167.53,167.46,167.47,1207800002.0
2008-06-17 03:25:00,167.47,167.51,167.47,167.5,802700000.0
2008-06-17 03:26:00,167.5,167.5,167.45,167.47,759999999.0
2008-06-17 03:27:00,167.47,167.48,167.43,167.44,682299996.0
2008-06-17 03:28:00,167.44,167.45,167.42,167.42,483799999.0
2008-06-17 03:29:00,167.43,167.43,167.37,167.38,574099999.0
2008-06-17 03:30:00,167.38,167.44,167.35,167.44,1591299995.0
2008-06-17 03:31:00,167.44,167.5,167.41,167.41,1228799998.0
2008-06-17 03:32:00,167.41,167.485,167.4,167.48,1037699999.0
2008-06-17 03:33:00,167.47,167.54,167.47,167.5,848400000.0
2008-06-17 03:34:00,167.5,167.54,167.48,167.53,719799999.0
2008-06-17 03:35:00,167.53,167.56,167.51,167.55,780699999.0
2008-06-17 03:36:00,167.55,167.6,167.55,167.57,1047800003.0
2008-06-17 03:37:00,167.57,167.58,167.54,167.57,967900005.0
2008-06-17 03:38:00,167.57,167.595,167.55,167.59,687000002.0
2008-06-17 03:39:00,167.59,167.64,167.59,167.62,839699996.0
2008-06-17 03:40:00,167.62,167.66,167.59,167.66,1233300002.0
2008-06-17 03:41:00,167.66,167.71,167.63,167.63,584600000.0
2008-06-17 03:42:00,167.63,167.66,167.62,167.62,584300004.0
2008-06-17 03:43:00,167.62,167.65,167.6,167.65,420100000.0
2008-06-17 03:44:00,167.655,167.8,167.63,167.795,664200000.0
2008-06-17 03:45:00,167.8,167.83,167.76,167.79,786900001.0
2008-06-17 03:46:00,167.79,167.83,167.71,167.73,958300001.0
2008-06-17 03:47:00,167.735,167.77,167.72,167.73,908299999.0
2008-06-17 03:48:00,167.73,167.735,167.7,167.715,669000000.0
2008-06-17 03:49:00,167.72,167.76,167.71,167.75,681799999.0
2008-06-17 03:50:00,167.75,167.75,167.625,167.63,941700000.0
2008-06-17 03:51:00,167.63,167.68,167.59,167.61,903899999.0
2008-06-17 03:52:00,167.61,167.61,167.55,167.58,890799998.0
2008-06-17 03:53:00,167.58,167.58,167.54,167.54,596200002.0
2008-06-17 03:54:00,167.54,167.56,167.5,167.52,752199999.0
2008-06-17 03:55:00,167.52,167.55,167.51,167.54,658600003.0
2008-06-17 03:56:00,167.54,167.56,167.48,167.53,962899999.0
2008-06-17 03:57:00,167.53,167.54,167.5,167.53,448600000.0
2008-06-17 03:58:00,167.53,167.57,167.51,167.56,586700001.0
2008-06-17 03:59:00,167.56,167.59,167.56,167.57,372200000.0
2008-06-17 04:00:00,167.57,167.65,167.53,167.57,618899999.0
2008-06-17 04:01:00,167.57,167.585,167.56,167.57,346900000.0
2008-06-17 04:02:00,167.57,167.57,167.54,167.55,279799999.0
2008-06-17 04:03:00,167.55,167.57,167.53,167.53,284400000.0
2008-06-17 04:04:00,167.54,167.54,167.46,167.48,920700001.0
2008-06-17 04:05:00,167.48,167.53,167.46,167.52,630999999.0
2008-06-17 04:06:00,167.525,167.53,167.49,167.515,449099999.0
2008-06-17 04:07:00,167.52,167.56,167.52,167.555,260600000.0
2008-06-17 04:08:00,167.555,167.58,167.53,167.56,391499999.0
2008-06-17 04:09:00,167.56,167.57,167.55,167.56,506200000.0
2008-06-17 04:10:00,167.565,167.59,167.565,167.57,535399998.0
2008-06-17 04:11:00,167.57,167.57,167.55,167.56,304400000.0
2008-06-17 04:12:00,167.56,167.59,167.56,167.59,227300000.0
2008-06-17 04:13:00,167.59,167.59,167.54,167.54,493799999.0
2008-06-17 04:14:00,167.54,167.57,167.54,167.55,189200000.0
2008-06-17 04:15:00,167.55,167.6,167.54,167.6,292400000.0
2008-06-17 04:16:00,167.6,167.6,167.555,167.56,206600000.0
2008-06-17 04:17:00,167.56,167.58,167.56,167.58,499499998.0
2008-06-17 04:18:00,167.58,167.58,167.5,167.51,799099995.0
2008-06-17 04:19:00,167.51,167.55,167.51,167.53,790200000.0
2008-06-17 04:20:00,167.525,167.54,167.52,167.53,883100002.0
2008-06-17 04:21:00,167.53,167.53,167.51,167.52,538799997.0
2008-06-17 04:22:00,167.52,167.53,167.5,167.52,356800001.0
2008-06-17 04:23:00,167.52,167.54,167.5,167.53,502000000.0
2008-06-17 04:24:00,167.53,167.56,167.53,167.56,1138600000.0
2008-06-17 04:25:00,167.56,167.6,167.56,167.59,348300000.0
2008-06-17 04:26:00,167.59,167.59,167.54,167.54,387200000.0
2008-06-17 04:27:00,167.54,167.58,167.54,167.58,391100001.0
2008-06-17 04:28:00,167.58,167.6,167.57,167.57,303799999.0
2008-06-17 04:29:00,167.57,167.58,167.56,167.56,344500000.0
2008-06-17 04:30:00,167.56,167.58,167.54,167.56,476000002.0
2008-06-17 04:31:00,167.56,167.57,167.53,167.54,557000000.0
2008-06-17 04:32:00,167.54,167.54,167.53,167.54,161400000.0
2008-06-17 04:33:00,167.54,167.59,167.53,167.57,314299999.0
2008-06-17 04:34:00,167.57,167.58,167.55,167.56,215799998.0
2008-06-17 04:35:00,167.56,167.59,167.56,167.57,246200001.0
2008-06-17 04:36:00,167.57,167.6,167.56,167.6,279400000.0
2008-06-17 04:37:00,167.595,167.6,167.58,167.58,257000000.0
2008-06-17 04:38:00,167.58,167.6,167.55,167.56,451199999.0
2008-06-17 04:39:00,167.565,167.58,167.55,167.56,209800000.0
2008-06-17 04:40:00,167.56,167.56,167.55,167.56,256199999.0
2008-06-17 04:41:00,167.56,167.57,167.54,167.55,414000000.0
2008-06-17 04:42:00,167.55,167.56,167.55,167.56,402000000.0
2008-06-17 04:43:00,167.55,167.56,167.55,167.56,287100000.0
2008-06-17 04:44:00,167.55,167.56,167.55,167.55,438199999.0
2008-06-17 04:45:00,167.55,167.58,167.55,167.55,379300001.0
2008-06-17 04:46:00,167.555,167.58,167.55,167.56,567300000.0
2008-06-17 04:47:00,167.56,167.57,167.55,167.55,401100000.0
2008-06-17 04:48:00,167.55,167.57,167.54,167.55,375200000.0
2008-06-17 04:49:00,167.55,167.56,167.54,167.55,149000000.0
2008-06-17 04:50:00,167.55,167.55,167.54,167.54,360500000.0
2008-06-17 04:51:00,167.54,167.54,167.53,167.53,81800000.0
2008-06-17 04:52:00,167.53,167.56,167.53,167.56,223400001.0
2008-06-17 04:53:00,167.56,167.58,167.56,167.58,62800000.0
2008-06-17 04:54:00,167.57,167.58,167.57,167.57,115000000.0
2008-06-17 04:55:00,167.58,167.58,167.54,167.54,151000000.0
2008-06-17 04:56:00,167.54,167.55,167.53,167.55,391900000.0
2008-06-17 04:57:00,167.55,167.55,167.55,167.55,109000000.0
2008-06-17 04:58:00,167.55,167.55,167.55,167.55,126200000.0
2008-06-17 04:59:00,167.55,167.56,167.54,167.55,151700000.0
2008-06-17 05:00:00,167.55,167.56,167.54,167.55,112600000.0
2008-06-17 05:01:00,167.55,167.57,167.55,167.57,91899999.0
2008-06-17 05:02:00,167.57,167.57,167.55,167.55,212500001.0
2008-06-17 05:03:00,167.55,167.55,167.55,167.55,287499999.0
2008-06-17 05:04:00,167.55,167.55,167.53,167.53,453900003.0
2008-06-17 05:05:00,167.53,167.54,167.53,167.54,495199996.0
2008-06-17 05:06:00,167.54,167.575,167.54,167.56,121900000.0
2008-06-17 05:07:00,167.56,167.57,167.555,167.56,26900000.0
2008-06-17 05:08:00,167.56,167.57,167.54,167.54,320099999.0
2008-06-17 05:09:00,167.54,167.56,167.53,167.55,749499999.0
2008-06-17 05:10:00,167.55,167.55,167.53,167.53,546400000.0
2008-06-17 05:11:00,167.53,167.54,167.52,167.52,677599997.0
2008-06-17 05:12:00,167.52,167.53,167.52,167.53,545499999.0
2008-06-17 05:13:00,167.53,167.53,167.53,167.53,228200000.0
2008-06-17 05:14:00,167.53,167.53,167.51,167.52,371400001.0
2008-06-17 05:15:00,167.52,167.52,167.52,167.52,393899999.0
2008-06-17 05:16:00,167.52,167.53,167.52,167.53,263400000.0
2008-06-17 05:17:00,167.53,167.55,167.52,167.55,525600000.0
2008-06-17 05:18:00,167.55,167.55,167.54,167.54,164100001.0
2008-06-17 05:19:00,167.545,167.55,167.53,167.53,105800000.0
2008-06-17 05:20:00,167.53,167.55,167.53,167.55,250800000.0
2008-06-17 05:21:00,167.55,167.55,167.525,167.54,403800001.0
2008-06-17 05:22:00,167.54,167.55,167.53,167.54,125700002.0
2008-06-17 05:23:00,167.54,167.55,167.54,167.55,41000000.0
2008-06-17 05:24:00,167.54,167.55,167.54,167.54,28600000.0
2008-06-17 05:25:00,167.545,167.55,167.54,167.55,104500000.0
2008-06-17 05:26:00,167.55,167.56,167.54,167.555,271000000.0
2008-06-17 05:27:00,167.55,167.57,167.53,167.54,402200000.0
2008-06-17 05:28:00,167.54,167.55,167.52,167.54,115700000.0
2008-06-17 05:29:00,167.54,167.55,167.53,167.53,597600001.0
2008-06-17 05:30:00,167.53,167.54,167.52,167.53,568600001.0
2008-06-17 05:31:00,167.54,167.55,167.54,167.54,106100000.0
2008-06-17 05:32:00,167.54,167.54,167.53,167.54,91600000.0
2008-06-17 05:33:00,167.54,167.54,167.54,167.54,8000000.0
2008-06-17 05:34:00,167.54,167.54,167.53,167.53,65400000.0
2008-06-17 05:35:00,167.53,167.53,167.5,167.52,426300000.0
2008-06-17 05:36:00,167.525,167.53,167.5,167.5,402399999.0
2008-06-17 05:37:00,167.51,167.51,167.45,167.45,913999998.0
2008-06-17 05:38:00,167.45,167.47,167.44,167.44,688699999.0
2008-06-17 05:39:00,167.44,167.46,167.41,167.41,647500000.0
2008-06-17 05:40:00,167.42,167.44,167.41,167.44,413899999.0
2008-06-17 05:41:00,167.44,167.45,167.4,167.4,454900000.0
2008-06-17 05:42:00,167.405,167.42,167.39,167.41,691900001.0
2008-06-17 05:43:00,167.41,167.45,167.4,167.4,355700000.0
2008-06-17 05:44:00,167.4,167.44,167.4,167.41,624099999.0
2008-06-17 05:45:00,167.41,167.44,167.41,167.42,348399999.0
2008-06-17 05:46:00,167.42,167.42,167.4,167.42,499599999.0
2008-06-17 05:47:00,167.43,167.45,167.43,167.45,228600001.0
2008-06-17 05:48:00,167.45,167.455,167.42,167.42,462500000.0
2008-06-17 05:49:00,167.42,167.45,167.42,167.44,235400001.0
2008-06-17 05:50:00,167.44,167.44,167.41,167.42,203999999.0
2008-06-17 05:51:00,167.425,167.43,167.41,167.43,307399999.0
2008-06-17 05:52:00,167.43,167.45,167.42,167.44,255399999.0
2008-06-17 05:53:00,167.44,167.45,167.43,167.445,439300000.0
2008-06-17 05:54:00,167.445,167.45,167.44,167.45,318600000.0
2008-06-17 05:55:00,167.45,167.455,167.45,167.45,257399999.0
2008-06-17 05:56:00,167.45,167.45,167.44,167.44,119299998.0
2008-06-17 05:57:00,167.44,167.46,167.43,167.44,247399999.0
2008-06-17 05:58:00,167.44,167.45,167.44,167.45,192299999.0
2008-06-17 05:59:00,167.45,167.45,167.44,167.44,137200000.0
2008-06-17 06:00:00,167.44,167.44,167.41,167.42,357300000.0
2008-06-17 06:01:00,167.42,167.46,167.41,167.46,538400001.0
2008-06-17 06:02:00,167.455,167.475,167.45,167.46,390700000.0
2008-06-17 06:03:00,167.46,167.46,167.45,167.45,61400000.0
2008-06-17 06:04:00,167.45,167.45,167.45,167.45,68100000.0
2008-06-17 06:05:00,167.45,167.45,167.43,167.43,307500002.0
2008-06-17 06:06:00,167.43,167.43,167.42,167.43,69200000.0
2008-06-17 06:07:00,167.43,167.44,167.41,167.42,303300000.0
2008-06-17 06:08:00,167.425,167.45,167.42,167.44,320400000.0
2008-06-17 06:09:00,167.44,167.45,167.43,167.43,43600000.0
2008-06-17 06:10:00,167.43,167.43,167.41,167.42,217200000.0
2008-06-17 06:11:00,167.42,167.43,167.39,167.41,223100000.0
2008-06-17 06:12:00,167.41,167.42,167.4,167.41,230700000.0
2008-06-17 06:13:00,167.415,167.42,167.29,167.34,641824999.0
2008-06-17 06:14:00,167.335,167.38,167.32,167.35,779400000.0
2008-06-17 06:15:00,167.35,167.35,167.33,167.33,554100000.0
2008-06-17 06:16:00,167.33,167.35,167.33,167.35,205200002.0
2008-06-17 06:17:00,167.35,167.39,167.35,167.38,190100000.0
2008-06-17 06:18:00,167.38,167.38,167.35,167.35,150500000.0
2008-06-17 06:19:00,167.35,167.37,167.33,167.36,422600001.0
2008-06-17 06:20:00,167.35,167.38,167.35,167.38,342500001.0
2008-06-17 06:21:00,167.38,167.39,167.37,167.38,356100001.0
2008-06-17 06:22:00,167.38,167.4,167.38,167.39,87100000.0
2008-06-17 06:23:00,167.395,167.4,167.37,167.37,336399999.0
2008-06-17 06:24:00,167.37,167.39,167.37,167.38,321900001.0
2008-06-17 06:25:00,167.37,167.4,167.37,167.4,397899999.0
2008-06-17 06:26:00,167.4,167.41,167.38,167.38,272700000.0
2008-06-17 06:27:00,167.38,167.38,167.33,167.33,234900000.0
2008-06-17 06:28:00,167.32,167.35,167.29,167.35,359300000.0
2008-06-17 06:29:00,167.34,167.39,167.34,167.36,390200001.0
2008-06-17 06:30:00,167.36,167.37,167.36,167.37,269800000.0
2008-06-17 06:31:00,167.37,167.42,167.37,167.41,480899999.0
2008-06-17 06:32:00,167.41,167.42,167.41,167.42,100500000.0
2008-06-17 06:33:00,167.42,167.42,167.41,167.42,38500000.0
2008-06-17 06:34:00,167.42,167.43,167.4,167.41,354700000.0
2008-06-17 06:35:00,167.41,167.45,167.41,167.44,282400000.0
2008-06-17 06:36:00,167.44,167.44,167.41,167.41,214200000.0
2008-06-17 06:37:00,167.41,167.43,167.405,167.42,246900000.0
2008-06-17 06:38:00,167.42,167.45,167.41,167.45,332800001.0
2008-06-17 06:39:00,167.45,167.46,167.44,167.44,139600000.0
2008-06-17 06:40:00,167.44,167.44,167.39,167.44,322800000.0
2008-06-17 06:41:00,167.44,167.44,167.4,167.4,234600000.0
2008-06-17 06:42:00,167.4,167.45,167.4,167.44,385700000.0
2008-06-17 06:43:00,167.44,167.53,167.44,167.51,434500000.0
2008-06-17 06:44:00,167.51,167.53,167.485,167.51,345200000.0
2008-06-17 06:45:00,167.51,167.51,167.48,167.49,285700000.0
2008-06-17 06:46:00,167.49,167.52,167.49,167.52,241200000.0
2008-06-17 06:47:00,167.52,167.52,167.49,167.49,244200000.0
2008-06-17 06:48:00,167.49,167.49,167.48,167.48,252600000.0
2008-06-17 06:49:00,167.48,167.52,167.47,167.5,416799998.0
2008-06-17 06:50:00,167.5,167.52,167.495,167.52,277300000.0
2008-06-17 06:51:00,167.52,167.53,167.48,167.48,447500000.0
2008-06-17 06:52:00,167.48,167.49,167.47,167.48,243300001.0
2008-06-17 06:53:00,167.48,167.5,167.48,167.49,301700001.0
2008-06-17 06:54:00,167.49,167.55,167.49,167.53,396900000.0
2008-06-17 06:55:00,167.53,167.53,167.52,167.52,131799999.0
2008-06-17 06:56:00,167.52,167.52,167.5,167.52,248600000.0
2008-06-17 06:57:00,167.52,167.52,167.47,167.49,245200000.0
2008-06-17 06:58:00,167.49,167.52,167.48,167.51,200000000.0
2008-06-17 06:59:00,167.51,167.52,167.49,167.51,402299999.0
2008-06-17 07:00:00,167.51,167.53,167.47,167.53,438500000.0
2008-06-17 07:01:00,167.52,167.52,167.47,167.5,278500003.0
2008-06-17 07:02:00,167.5,167.53,167.49,167.51,292400000.0
2008-06-17 07:03:00,167.52,167.54,167.51,167.54,216299999.0
2008-06-17 07:04:00,167.54,167.56,167.5,167.55,588100000.0
2008-06-17 07:05:00,167.55,167.57,167.54,167.55,601600001.0
2008-06-17 07:06:00,167.55,167.57,167.55,167.56,861100000.0
2008-06-17 07:07:00,167.56,167.58,167.56,167.56,351700001.0
2008-06-17 07:08:00,167.56,167.61,167.56,167.59,488500000.0
2008-06-17 07:09:00,167.59,167.6,167.57,167.58,208900000.0
2008-06-17 07:10:00,167.58,167.63,167.58,167.61,317300000.0
2008-06-17 07:11:00,167.61,167.61,167.57,167.59,366400001.0
2008-06-17 07:12:00,167.59,167.59,167.57,167.58,583300001.0
2008-06-17 07:13:00,167.58,167.6,167.57,167.58,233600000.0
2008-06-17 07:14:00,167.58,167.59,167.555,167.56,208499999.0
2008-06-17 07:15:00,167.56,167.57,167.56,167.57,756700002.0
2008-06-17 07:16:00,167.58,167.59,167.57,167.57,580100002.0
2008-06-17 07:17:00,167.57,167.57,167.55,167.55,502000003.0
2008-06-17 07:18:00,167.55,167.55,167.52,167.53,817799999.0
2008-06-17 07:19:00,167.53,167.53,167.52,167.52,970400001.0
2008-06-17 07:20:00,167.52,167.555,167.52,167.55,874400000.0
2008-06-17 07:21:00,167.55,167.57,167.55,167.56,376300000.0
2008-06-17 07:22:00,167.56,167.58,167.56,167.58,404400000.0
2008-06-17 07:23:00,167.58,167.58,167.54,167.56,256900000.0
2008-06-17 07:24:00,167.56,167.56,167.52,167.53,509200000.0
2008-06-17 07:25:00,167.53,167.56,167.52,167.55,386000002.0
2008-06-17 07:26:00,167.55,167.55,167.52,167.52,547900000.0
2008-06-17 07:27:00,167.52,167.55,167.52,167.54,509300001.0
2008-06-17 07:28:00,167.55,167.55,167.52,167.53,503599999.0
2008-06-17 07:29:00,167.53,167.54,167.51,167.53,899300000.0
2008-06-17 07:30:00,167.53,167.57,167.52,167.55,736399999.0
2008-06-17 07:31:00,167.54,167.56,167.54,167.54,332900000.0
2008-06-17 07:32:00,167.545,167.56,167.54,167.54,310100003.0
2008-06-17 07:33:00,167.54,167.56,167.54,167.54,239499999.0
2008-06-17 07:34:00,167.54,167.54,167.52,167.53,107200000.0
2008-06-17 07:35:00,167.535,167.55,167.5,167.5,132900000.0
2008-06-17 07:36:00,167.5,167.51,167.5,167.51,250500000.0
2008-06-17 07:37:00,167.51,167.52,167.47,167.48,474300000.0
2008-06-17 07:38:00,167.48,167.48,167.465,167.48,323100000.0
2008-06-17 07:39:00,167.48,167.48,167.47,167.47,147800000.0
2008-06-17 07:40:00,167.47,167.47,167.44,167.45,320600000.0
2008-06-17 07:41:00,167.45,167.46,167.45,167.46,194399999.0
2008-06-17 07:42:00,167.46,167.46,167.45,167.46,56700000.0
2008-06-17 07:43:00,167.465,167.48,167.465,167.48,95100000.0
2008-06-17 07:44:00,167.48,167.49,167.47,167.485,267699999.0
2008-06-17 07:45:00,167.485,167.485,167.46,167.47,170500000.0
2008-06-17 07:46:00,167.47,167.47,167.45,167.46,131700000.0
2008-06-17 07:47:00,167.46,167.5,167.45,167.5,446900000.0
2008-06-17 07:48:00,167.5,167.53,167.5,167.53,418500000.0
2008-06-17 07:49:00,167.53,167.53,167.52,167.52,828699999.0
2008-06-17 07:50:00,167.52,167.54,167.52,167.54,214500000.0
2008-06-17 07:51:00,167.54,167.56,167.53,167.53,232700000.0
2008-06-17 07:52:00,167.53,167.53,167.5,167.5,501500000.0
2008-06-17 07:53:00,167.5,167.55,167.5,167.54,684700001.0
2008-06-17 07:54:00,167.54,167.54,167.52,167.52,318800000.0
2008-06-17 07:55:00,167.52,167.55,167.52,167.55,336800000.0
2008-06-17 07:56:00,167.555,167.57,167.52,167.54,598100000.0
2008-06-17 07:57:00,167.54,167.55,167.53,167.55,238800000.0
2008-06-17 07:58:00,167.55,167.57,167.54,167.54,188900000.0
2008-06-17 07:59:00,167.54,167.55,167.51,167.52,299500001.0
2008-06-17 08:00:00,167.52,167.52,167.48,167.49,697700000.0
2008-06-17 08:01:00,167.49,167.54,167.49,167.53,556599997.0
2008-06-17 08:02:00,167.52,167.54,167.51,167.53,315200000.0
2008-06-17 08:03:00,167.53,167.54,167.46,167.5,400200001.0
2008-06-17 08:04:00,167.5,167.54,167.47,167.52,475900001.0
2008-06-17 08:05:00,167.52,167.52,167.49,167.5,968299998.0
2008-06-17 08:06:00,167.5,167.54,167.5,167.52,921899999.0
2008-06-17 08:07:00,167.52,167.565,167.52,167.56,448100000.0
2008-06-17 08:08:00,167.56,167.57,167.54,167.56,298800001.0
2008-06-17 08:09:00,167.56,167.59,167.55,167.59,323400000.0
2008-06-17 08:10:00,167.59,167.63,167.58,167.61,655500000.0
2008-06-17 08:11:00,167.61,167.63,167.565,167.57,462400001.0
2008-06-17 08:12:00,167.57,167.6,167.565,167.6,195200001.0
2008-06-17 08:13:00,167.6,167.62,167.595,167.6,122800000.0
2008-06-17 08:14:00,167.6,167.62,167.59,167.61,341800000.0
2008-06-17 08:15:00,167.62,167.64,167.62,167.63,623100000.0
2008-06-17 08:16:00,167.63,167.64,167.61,167.62,494499998.0
2008-06-17 08:17:00,167.62,167.64,167.62,167.64,162200000.0
2008-06-17 08:18:00,167.64,167.67,167.62,167.67,491500002.0
2008-06-17 08:19:00,167.67,167.68,167.6,167.6,616599999.0
2008-06-17 08:20:00,167.6,167.63,167.6,167.625,529600000.0
2008-06-17 08:21:00,167.625,167.645,167.605,167.61,389900000.0
2008-06-17 08:22:00,167.61,167.63,167.6,167.6,224900000.0
2008-06-17 08:23:00,167.6,167.61,167.6,167.6,700500001.0
2008-06-17 08:24:00,167.6,167.6,167.57,167.58,634800000.0
2008-06-17 08:25:00,167.575,167.6,167.54,167.54,854200001.0
2008-06-17 08:26:00,167.54,167.57,167.54,167.56,543000000.0
2008-06-17 08:27:00,167.56,167.56,167.53,167.54,597000000.0
2008-06-17 08:28:00,167.54,167.56,167.53,167.54,560100000.0
2008-06-17 08:29:00,167.54,167.555,167.525,167.53,461000000.0
2008-06-17 08:30:00,167.535,167.58,167.52,167.57,513800000.0
2008-06-17 08:31:00,167.57,167.57,167.515,167.515,637399999.0
2008-06-17 08:32:00,167.52,167.54,167.5,167.53,812000004.0
2008-06-17 08:33:00,167.535,167.55,167.53,167.55,273200000.0
2008-06-17 08:34:00,167.55,167.56,167.54,167.56,645099999.0
2008-06-17 08:35:00,167.565,167.57,167.53,167.545,684300000.0
2008-06-17 08:36:00,167.545,167.58,167.54,167.58,760199999.0
2008-06-17 08:37:00,167.575,167.575,167.53,167.535,249599999.0
2008-06-17 08:38:00,167.535,167.535,167.5,167.505,231000001.0
2008-06-17 08:39:00,167.51,167.53,167.51,167.525,221499999.0
2008-06-17 08:40:00,167.525,167.54,167.52,167.53,193500000.0
2008-06-17 08:41:00,167.535,167.57,167.53,167.57,428399999.0
2008-06-17 08:42:00,167.57,167.65,167.56,167.61,739699998.0
2008-06-17 08:43:00,167.61,167.66,167.61,167.65,814500000.0
2008-06-17 08:44:00,167.655,167.68,167.64,167.67,1248800002.0
2008-06-17 08:45:00,167.67,167.67,167.63,167.65,999800002.0
2008-06-17 08:46:00,167.65,167.67,167.59,167.61,1409399993.0
2008-06-17 08:47:00,167.61,167.65,167.6,167.63,628600000.0
2008-06-17 08:48:00,167.63,167.66,167.61,167.66,660099999.0
2008-06-17 08:49:00,167.66,167.68,167.65,167.67,597800000.0
2008-06-17 08:50:00,167.67,167.69,167.665,167.68,801700000.0
2008-06-17 08:51:00,167.69,167.69,167.64,167.66,724300002.0
2008-06-17 08:52:00,167.66,167.66,167.61,167.63,687499997.0
2008-06-17 08:53:00,167.63,167.64,167.62,167.635,630299999.0
2008-06-17 08:54:00,167.635,167.66,167.635,167.64,352900000.0
2008-06-17 08:55:00,167.645,167.66,167.635,167.635,383999999.0
2008-06-17 08:56:00,167.63,167.65,167.63,167.64,243500000.0
2008-06-17 08:57:00,167.64,167.64,167.63,167.63,775299999.0
2008-06-17 08:58:00,167.63,167.63,167.575,167.58,986700005.0
2008-06-17 08:59:00,167.57,167.58,167.5,167.56,1127900000.0
2008-06-17 09:00:00,167.56,167.6,167.55,167.6,932699994.0
2008-06-17 09:01:00,167.6,167.6,167.465,167.47,1190000008.0
2008-06-17 09:02:00,167.47,167.47,167.4,167.465,1497500003.0
2008-06-17 09:03:00,167.465,167.475,167.39,167.39,1595700001.0
2008-06-17 09:04:00,167.39,167.4,167.28,167.29,1348799998.0
2008-06-17 09:05:00,167.285,167.355,167.27,167.27,1496199998.0
2008-06-17 09:06:00,167.27,167.3,167.25,167.3,1737300003.0
2008-06-17 09:07:00,167.3,167.32,167.285,167.29,998600001.0
2008-06-17 09:08:00,167.29,167.29,167.275,167.28,1266499996.0
2008-06-17 09:09:00,167.28,167.31,167.27,167.275,921300000.0
2008-06-17 09:10:00,167.28,167.28,167.26,167.27,786000004.0
2008-06-17 09:11:00,167.27,167.29,167.23,167.245,493299999.0
2008-06-17 09:12:00,167.245,167.26,167.22,167.24,1398100003.0
2008-06-17 09:13:00,167.24,167.24,167.185,167.2,996599999.0
2008-06-17 09:14:00,167.2,167.235,167.195,167.23,761099997.0
2008-06-17 09:15:00,167.23,167.23,167.185,167.22,892199998.0
2008-06-17 09:16:00,167.22,167.27,167.21,167.26,1534099999.0
2008-06-17 09:17:00,167.26,167.27,167.22,167.22,1061900003.0
2008-06-17 09:18:00,167.225,167.23,167.18,167.18,887399999.0
2008-06-17 09:19:00,167.18,167.18,167.09,167.105,1216890004.0
2008-06-17 09:20:00,167.1,167.12,167.085,167.085,952299998.0
2008-06-17 09:21:00,167.09,167.11,167.07,167.105,1190700004.0
2008-06-17 09:22:00,167.105,167.21,167.105,167.185,1181699998.0
2008-06-17 09:23:00,167.185,167.19,167.1,167.125,621900002.0
2008-06-17 09:24:00,167.125,167.14,167.08,167.135,928100001.0
2008-06-17 09:25:00,167.135,167.17,167.12,167.15,881900001.0
2008-06-17 09:26:00,167.15,167.15,167.11,167.15,1394199998.0
2008-06-17 09:27:00,167.15,167.15,167.12,167.12,935299999.0
2008-06-17 09:28:00,167.12,167.16,167.11,167.14,688599999.0
2008-06-17 09:29:00,167.14,167.17,167.11,167.14,1064100006.0
2008-06-17 09:30:00,167.145,167.15,167.11,167.13,1298200000.0
2008-06-17 09:31:00,167.13,167.17,167.13,167.135,1367499996.0
2008-06-17 09:32:00,167.135,167.19,167.135,167.19,440700001.0
2008-06-17 09:33:00,167.18,167.26,167.175,167.24,749200003.0
2008-06-17 09:34:00,167.24,167.24,167.14,167.14,1187000001.0
2008-06-17 09:35:00,167.14,167.15,167.13,167.14,708199998.0
2008-06-17 09:36:00,167.14,167.2,167.14,167.18,438199999.0
2008-06-17 09:37:00,167.18,167.19,167.16,167.17,534200001.0
2008-06-17 09:38:00,167.17,167.175,167.13,167.17,1477299993.0
2008-06-17 09:39:00,167.17,167.19,167.155,167.16,886100001.0
2008-06-17 09:40:00,167.16,167.21,167.16,167.195,915000001.0
2008-06-17 09:41:00,167.195,167.205,167.165,167.18,694800000.0
2008-06-17 09:42:00,167.18,167.185,167.13,167.13,739599997.0
2008-06-17 09:43:00,167.13,167.14,167.12,167.13,1430899997.0
2008-06-17 09:44:00,167.13,167.13,167.08,167.105,1184399994.0
2008-06-17 09:45:00,167.11,167.2,167.1,167.185,1791899997.0
2008-06-17 09:46:00,167.185,167.25,167.18,167.23,1866100006.0
2008-06-17 09:47:00,167.23,167.28,167.215,167.23,1090500001.0
2008-06-17 09:48:00,167.23,167.25,167.21,167.25,747100005.0
2008-06-17 09:49:00,167.24,167.28,167.21,167.22,1435399999.0
2008-06-17 09:50:00,167.22,167.25,167.21,167.23,1335199999.0
2008-06-17 09:51:00,167.23,167.26,167.22,167.25,894599997.0
2008-06-17 09:52:00,167.25,167.26,167.25,167.25,289500001.0
2008-06-17 09:53:00,167.25,167.31,167.24,167.27,598099998.0
2008-06-17 09:54:00,167.28,167.28,167.23,167.25,976400002.0
2008-06-17 09:55:00,167.25,167.255,167.22,167.23,633000001.0
2008-06-17 09:56:00,167.23,167.23,167.18,167.22,1863600006.0
2008-06-17 09:57:00,167.22,167.23,167.215,167.22,1700900011.0
2008-06-17 09:58:00,167.22,167.23,167.2,167.22,1435499997.0
2008-06-17 09:59:00,167.22,167.255,167.19,167.22,1277100004.0
2008-06-17 10:00:00,167.22,167.22,167.165,167.19,1089900006.0
2008-06-17 10:01:00,167.19,167.195,167.155,167.165,1378100001.0
2008-06-17 10:02:00,167.165,167.18,167.16,167.16,1205400001.0
2008-06-17 10:03:00,167.16,167.17,167.16,167.16,937999998.0
2008-06-17 10:04:00,167.16,167.165,167.15,167.16,679699998.0
2008-06-17 10:05:00,167.16,167.215,167.15,167.205,613600000.0
2008-06-17 10:06:00,167.205,167.205,167.165,167.185,1101600003.0
2008-06-17 10:07:00,167.185,167.19,167.17,167.175,1093499997.0
2008-06-17 10:08:00,167.175,167.185,167.16,167.185,1315999995.0
2008-06-17 10:09:00,167.185,167.195,167.13,167.13,1559400005.0
2008-06-17 10:10:00,167.13,167.22,167.12,167.21,1165600005.0
2008-06-17 10:11:00,167.21,167.285,167.205,167.28,1041099999.0
2008-06-17 10:12:00,167.28,167.29,167.26,167.285,1195700000.0
2008-06-17 10:13:00,167.285,167.325,167.285,167.31,1085100001.0
2008-06-17 10:14:00,167.31,167.325,167.295,167.305,1406799998.0
2008-06-17 10:15:00,167.305,167.31,167.29,167.295,730999997.0
2008-06-17 10:16:00,167.3,167.34,167.3,167.335,774600001.0
2008-06-17 10:17:00,167.335,167.335,167.295,167.295,347000002.0
2008-06-17 10:18:00,167.295,167.335,167.26,167.29,758899998.0
2008-06-17 10:19:00,167.285,167.305,167.28,167.29,651500001.0
2008-06-17 10:20:00,167.29,167.32,167.27,167.28,833000000.0
2008-06-17 10:21:00,167.285,167.32,167.285,167.32,1016200001.0
2008-06-17 10:22:00,167.32,167.33,167.3,167.305,587300000.0
2008-06-17 10:23:00,167.3,167.32,167.3,167.305,1042199998.0
2008-06-17 10:24:00,167.305,167.33,167.285,167.325,668399999.0
2008-06-17 10:25:00,167.325,167.38,167.315,167.365,1218700000.0
2008-06-17 10:26:00,167.36,167.4,167.36,167.39,940200003.0
2008-06-17 10:27:00,167.39,167.405,167.39,167.405,571400003.0
2008-06-17 10:28:00,167.405,167.45,167.405,167.45,533900000.0
2008-06-17 10:29:00,167.445,167.47,167.42,167.445,510500001.0
2008-06-17 10:30:00,167.445,167.47,167.42,167.44,785000001.0
2008-06-17 10:31:00,167.435,167.445,167.39,167.41,557500002.0
2008-06-17 10:32:00,167.41,167.44,167.405,167.42,1453400006.0
2008-06-17 10:33:00,167.42,167.42,167.35,167.36,656299998.0
2008-06-17 10:34:00,167.36,167.37,167.355,167.36,726200000.0
2008-06-17 10:35:00,167.36,167.4,167.36,167.4,495199999.0
2008-06-17 10:36:00,167.4,167.4,167.37,167.4,613400000.0
2008-06-17 10:37:00,167.4,167.45,167.38,167.38,520500000.0
2008-06-17 10:38:00,167.38,167.45,167.38,167.42,652000001.0
2008-06-17 10:39:00,167.425,167.46,167.38,167.39,813100000.0
2008-06-17 10:40:00,167.385,167.39,167.35,167.37,606899997.0
2008-06-17 10:41:00,167.37,167.375,167.3,167.305,1084799996.0
2008-06-17 10:42:00,167.3,167.41,167.3,167.39,1390999998.0
2008-06-17 10:43:00,167.39,167.39,167.34,167.35,829799998.0
2008-06-17 10:44:00,167.35,167.495,167.35,167.495,970800002.0
2008-06-17 10:45:00,167.49,167.5,167.43,167.465,1172500001.0
2008-06-17 10:46:00,167.465,167.48,167.45,167.45,1107000000.0
2008-06-17 10:47:00,167.45,167.48,167.45,167.48,1146600002.0
2008-06-17 10:48:00,167.48,167.51,167.47,167.495,415300001.0
2008-06-17 10:49:00,167.49,167.555,167.49,167.55,901599995.0
2008-06-17 10:50:00,167.55,167.55,167.51,167.515,1051799997.0
2008-06-17 10:51:00,167.51,167.51,167.48,167.48,621500001.0
2008-06-17 10:52:00,167.48,167.48,167.425,167.445,664799999.0
2008-06-17 10:53:00,167.45,167.57,167.45,167.57,546500000.0
2008-06-17 10:54:00,167.57,167.6,167.56,167.59,434900000.0
2008-06-17 10:55:00,167.6,167.62,167.57,167.58,1120600003.0
2008-06-17 10:56:00,167.58,167.6,167.57,167.575,499500000.0
2008-06-17 10:57:00,167.575,167.58,167.55,167.57,941700001.0
2008-06-17 10:58:00,167.57,167.57,167.55,167.55,721700002.0
2008-06-17 10:59:00,167.55,167.55,167.5,167.5,546599999.0
2008-06-17 11:00:00,167.5,167.5,167.28,167.41,811799999.0
2008-06-17 11:01:00,167.41,167.41,167.34,167.4,374900001.0
2008-06-17 11:02:00,167.4,167.46,167.38,167.46,393900000.0
2008-06-17 11:03:00,167.46,167.47,167.4,167.41,1018799998.0
2008-06-17 11:04:00,167.41,167.41,167.33,167.38,1079800000.0
2008-06-17 11:05:00,167.39,167.4,167.36,167.39,955200002.0
2008-06-17 11:06:00,167.39,167.5,167.385,167.5,779699999.0
2008-06-17 11:07:00,167.5,167.55,167.47,167.47,821199997.0
2008-06-17 11:08:00,167.47,167.47,167.39,167.39,1049100002.0
2008-06-17 11:09:00,167.39,167.42,167.38,167.4,1140399997.0
2008-06-17 11:10:00,167.4,167.44,167.4,167.425,730599999.0
2008-06-17 11:11:00,167.425,167.45,167.41,167.41,665400004.0
2008-06-17 11:12:00,167.41,167.44,167.405,167.41,893800000.0
2008-06-17 11:13:00,167.415,167.535,167.41,167.48,1107800002.0
2008-06-17 11:14:00,167.48,167.54,167.47,167.54,581600000.0
2008-06-17 11:15:00,167.54,167.545,167.505,167.535,634899999.0
2008-06-17 11:16:00,167.53,167.54,167.51,167.52,860400000.0
2008-06-17 11:17:00,167.52,167.55,167.51,167.54,573900003.0
2008-06-17 11:18:00,167.54,167.55,167.51,167.51,514800002.0
2008-06-17 11:19:00,167.51,167.55,167.51,167.55,579499999.0
2008-06-17 11:20:00,167.55,167.56,167.53,167.54,1220800003.0
2008-06-17 11:21:00,167.54,167.56,167.54,167.55,542200001.0
2008-06-17 11:22:00,167.55,167.55,167.51,167.515,469199997.0
2008-06-17 11:23:00,167.515,167.53,167.51,167.52,340800001.0
2008-06-17 11:24:00,167.52,167.525,167.51,167.51,392600001.0
2008-06-17 11:25:00,167.51,167.51,167.48,167.5,504499999.0
2008-06-17 11:26:00,167.5,167.5,167.485,167.485,485400001.0
2008-06-17 11:27:00,167.485,167.54,167.48,167.49,824600000.0
2008-06-17 11:28:00,167.49,167.53,167.46,167.515,724400003.0
2008-06-17 11:29:00,167.51,167.6,167.51,167.59,1144400002.0
2008-06-17 11:30:00,167.59,167.61,167.56,167.56,1011099999.0
2008-06-17 11:31:00,167.56,167.59,167.55,167.59,858799999.0
2008-06-17 11:32:00,167.59,167.605,167.57,167.58,559700001.0
2008-06-17 11:33:00,167.58,167.595,167.555,167.58,716900001.0
2008-06-17 11:34:00,167.58,167.65,167.57,167.63,785099996.0
2008-06-17 11:35:00,167.64,167.73,167.64,167.72,888800001.0
2008-06-17 11:36:00,167.72,167.725,167.67,167.695,858300000.0
2008-06-17 11:37:00,167.69,167.7,167.645,167.66,505600000.0
2008-06-17 11:38:00,167.665,167.67,167.63,167.63,607599999.0
2008-06-17 11:39:00,167.63,167.63,167.57,167.57,1303399999.0
2008-06-17 11:40:00,167.57,167.57,167.55,167.55,297900000.0
2008-06-17 11:41:00,167.55,167.575,167.54,167.54,914500000.0
2008-06-17 11:42:00,167.555,167.565,167.54,167.545,89600000.0
2008-06-17 11:43:00,167.545,167.63,167.52,167.62,200500000.0
2008-06-17 11:44:00,167.62,167.63,167.51,167.54,562800000.0
2008-06-17 11:45:00,167.54,167.55,167.5,167.52,774500001.0
2008-06-17 11:46:00,167.52,167.58,167.52,167.58,601999998.0
2008-06-17 11:47:00,167.58,167.6,167.535,167.535,393500001.0
2008-06-17 11:48:00,167.535,167.58,167.51,167.55,279700000.0
2008-06-17 11:49:00,167.555,167.58,167.525,167.55,804499998.0
2008-06-17 11:50:00,167.55,167.58,167.53,167.56,535600000.0
2008-06-17 11:51:00,167.56,167.58,167.55,167.55,267799999.0
2008-06-17 11:52:00,167.555,167.62,167.555,167.6,318500000.0
2008-06-17 11:53:00,167.6,167.6,167.535,167.54,419300001.0
2008-06-17 11:54:00,167.535,167.535,167.5,167.51,925800000.0
2008-06-17 11:55:00,167.51,167.52,167.48,167.5,547500001.0
2008-06-17 11:56:00,167.5,167.55,167.49,167.54,741100001.0
2008-06-17 11:57:00,167.54,167.56,167.53,167.535,550900000.0
2008-06-17 11:58:00,167.535,167.56,167.53,167.54,418100001.0
2008-06-17 11:59:00,167.54,167.56,167.51,167.51,586399997.0
2008-06-17 12:00:00,167.515,167.52,167.47,167.48,791599999.0
2008-06-17 12:01:00,167.48,167.5,167.47,167.5,216199999.0
2008-06-17 12:02:00,167.5,167.505,167.46,167.47,847499997.0
2008-06-17 12:03:00,167.475,167.55,167.475,167.525,299300000.0
2008-06-17 12:04:00,167.525,167.6,167.52,167.585,159200000.0
2008-06-17 12:05:00,167.59,167.59,167.57,167.57,394500002.0
2008-06-17 12:06:00,167.57,167.58,167.53,167.58,669300000.0
2008-06-17 12:07:00,167.58,167.58,167.54,167.55,334400001.0
2008-06-17 12:08:00,167.55,167.56,167.54,167.56,612100000.0
2008-06-17 12:09:00,167.56,167.56,167.54,167.55,374200003.0
2008-06-17 12:10:00,167.55,167.55,167.52,167.52,1130800004.0
2008-06-17 12:11:00,167.52,167.525,167.48,167.49,862900001.0
2008-06-17 12:12:00,167.49,167.495,167.47,167.48,672500001.0
2008-06-17 12:13:00,167.48,167.52,167.48,167.515,846000001.0
2008-06-17 12:14:00,167.52,167.52,167.51,167.51,267300000.0
2008-06-17 12:15:00,167.51,167.56,167.51,167.55,498300000.0
2008-06-17 12:16:00,167.55,167.6,167.545,167.58,574499999.0
2008-06-17 12:17:00,167.58,167.58,167.565,167.57,361200001.0
2008-06-17 12:18:00,167.57,167.6,167.57,167.58,561699999.0
2008-06-17 12:19:00,167.58,167.62,167.575,167.59,520900000.0
2008-06-17 12:20:00,167.59,167.62,167.57,167.59,354500000.0
2008-06-17 12:21:00,167.59,167.6,167.54,167.545,662500000.0
2008-06-17 12:22:00,167.55,167.56,167.54,167.55,223300000.0
2008-06-17 12:23:00,167.55,167.55,167.54,167.54,169800002.0
2008-06-17 12:24:00,167.545,167.55,167.53,167.53,294900000.0
2008-06-17 12:25:00,167.53,167.54,167.51,167.51,630499997.0
2008-06-17 12:26:00,167.51,167.52,167.5,167.51,376700000.0
2008-06-17 12:27:00,167.51,167.53,167.505,167.53,306399999.0
2008-06-17 12:28:00,167.525,167.53,167.5,167.51,365499998.0
2008-06-17 12:29:00,167.51,167.54,167.505,167.54,433900000.0
2008-06-17 12:30:00,167.54,167.54,167.51,167.52,192700001.0
2008-06-17 12:31:00,167.51,167.53,167.51,167.53,555399995.0
2008-06-17 12:32:00,167.53,167.56,167.52,167.52,500800002.0
2008-06-17 12:33:00,167.52,167.57,167.52,167.57,580500001.0
2008-06-17 12:34:00,167.57,167.61,167.57,167.605,225800000.0
2008-06-17 12:35:00,167.61,167.61,167.58,167.59,179000001.0
2008-06-17 12:36:00,167.59,167.59,167.55,167.555,775899997.0
2008-06-17 12:37:00,167.56,167.61,167.56,167.61,225200001.0
2008-06-17 12:38:00,167.615,167.66,167.615,167.64,406300002.0
2008-06-17 12:39:00,167.64,167.64,167.605,167.63,403600002.0
2008-06-17 12:40:00,167.63,167.64,167.61,167.61,657400001.0
2008-06-17 12:41:00,167.62,167.68,167.62,167.66,578199997.0
2008-06-17 12:42:00,167.66,167.67,167.65,167.66,191300000.0
2008-06-17 12:43:00,167.66,167.68,167.63,167.64,438299999.0
2008-06-17 12:44:00,167.64,167.66,167.62,167.64,441400001.0
2008-06-17 12:45:00,167.64,167.64,167.615,167.62,138700000.0
2008-06-17 12:46:00,167.62,167.63,167.59,167.605,740500003.0
2008-06-17 12:47:00,167.61,167.62,167.59,167.61,444300001.0
2008-06-17 12:48:00,167.61,167.64,167.6,167.61,666599998.0
2008-06-17 12:49:00,167.61,167.67,167.61,167.67,430299999.0
2008-06-17 12:50:00,167.67,167.67,167.645,167.65,412800000.0
2008-06-17 12:51:00,167.65,167.67,167.65,167.67,375699999.0
2008-06-17 12:52:00,167.67,167.68,167.66,167.66,470099998.0
2008-06-17 12:53:00,167.66,167.67,167.62,167.63,271400001.0
2008-06-17 12:54:00,167.63,167.64,167.62,167.63,162300000.0
2008-06-17 12:55:00,167.63,167.64,167.615,167.64,466699997.0
2008-06-17 12:56:00,167.64,167.65,167.64,167.64,309599998.0
2008-06-17 12:57:00,167.64,167.65,167.625,167.63,222500000.0
2008-06-17 12:58:00,167.63,167.63,167.62,167.63,381499998.0
2008-06-17 12:59:00,167.63,167.65,167.62,167.65,636599999.0
2008-06-17 13:00:00,167.65,167.65,167.62,167.63,236700000.0
2008-06-17 13:01:00,167.63,167.63,167.61,167.62,795400002.0
2008-06-17 13:02:00,167.62,167.64,167.605,167.605,485900003.0
2008-06-17 13:03:00,167.6,167.625,167.6,167.62,649500000.0
2008-06-17 13:04:00,167.615,167.63,167.615,167.63,333500001.0
2008-06-17 13:05:00,167.63,167.63,167.61,167.62,476400000.0
2008-06-17 13:06:00,167.62,167.625,167.61,167.62,302500000.0
2008-06-17 13:07:00,167.62,167.62,167.61,167.61,248800002.0
2008-06-17 13:08:00,167.61,167.61,167.59,167.595,568599998.0
2008-06-17 13:09:00,167.59,167.595,167.56,167.565,740700001.0
2008-06-17 13:10:00,167.56,167.59,167.56,167.58,860599999.0
2008-06-17 13:11:00,167.58,167.61,167.58,167.61,681699998.0
2008-06-17 13:12:00,167.61,167.62,167.565,167.565,150600000.0
2008-06-17 13:13:00,167.56,167.57,167.53,167.53,580300001.0
2008-06-17 13:14:00,167.53,167.58,167.53,167.58,977599997.0
2008-06-17 13:15:00,167.58,167.58,167.56,167.56,537499998.0
2008-06-17 13:16:00,167.56,167.57,167.54,167.54,738799997.0
2008-06-17 13:17:00,167.54,167.55,167.54,167.54,370199998.0
2008-06-17 13:18:00,167.54,167.54,167.52,167.52,305000000.0
2008-06-17 13:19:00,167.52,167.52,167.5,167.51,710099999.0
2008-06-17 13:20:00,167.52,167.57,167.52,167.57,248400000.0
2008-06-17 13:21:00,167.57,167.6,167.555,167.57,311100002.0
2008-06-17 13:22:00,167.56,167.57,167.53,167.54,830199998.0
2008-06-17 13:23:00,167.54,167.54,167.53,167.53,1161900003.0
2008-06-17 13:24:00,167.53,167.56,167.53,167.56,349199999.0
2008-06-17 13:25:00,167.56,167.56,167.55,167.55,345200000.0
2008-06-17 13:26:00,167.55,167.57,167.55,167.56,641199997.0
2008-06-17 13:27:00,167.55,167.57,167.55,167.56,300999998.0
2008-06-17 13:28:00,167.56,167.56,167.54,167.55,763600002.0
2008-06-17 13:29:00,167.55,167.55,167.54,167.54,543599998.0
2008-06-17 13:30:00,167.55,167.55,167.51,167.525,1007200004.0
2008-06-17 13:31:00,167.53,167.58,167.53,167.58,167300000.0
2008-06-17 13:32:00,167.575,167.61,167.55,167.6,441200000.0
2008-06-17 13:33:00,167.6,167.64,167.6,167.61,330800000.0
2008-06-17 13:34:00,167.61,167.61,167.56,167.58,254400000.0
2008-06-17 13:35:00,167.57,167.6,167.57,167.57,258600001.0
2008-06-17 13:36:00,167.59,167.63,167.565,167.62,486279999.0
2008-06-17 13:37:00,167.62,167.62,167.585,167.6,612399996.0
2008-06-17 13:38:00,167.6,167.6,167.57,167.58,348300001.0
2008-06-17 13:39:00,167.585,167.59,167.57,167.57,457300006.0
2008-06-17 13:40:00,167.57,167.59,167.57,167.59,270600000.0
2008-06-17 13:41:00,167.59,167.62,167.59,167.62,413199998.0
2008-06-17 13:42:00,167.61,167.62,167.59,167.615,297300001.0
2008-06-17 13:43:00,167.615,167.65,167.605,167.635,174900000.0
2008-06-17 13:44:00,167.625,167.65,167.595,167.61,148100000.0
2008-06-17 13:45:00,167.595,167.6,167.55,167.6,624999997.0
2008-06-17 13:46:00,167.595,167.6,167.56,167.57,463999999.0
2008-06-17 13:47:00,167.565,167.63,167.56,167.57,240500000.0
2008-06-17 13:48:00,167.57,167.6,167.56,167.58,173700000.0
2008-06-17 13:49:00,167.58,167.655,167.57,167.65,207000000.0
2008-06-17 13:50:00,167.64,167.65,167.57,167.59,594000002.0
2008-06-17 13:51:00,167.59,167.59,167.55,167.58,838100000.0
2008-06-17 13:52:00,167.57,167.58,167.57,167.57,782699998.0
2008-06-17 13:53:00,167.57,167.59,167.555,167.59,318499999.0
2008-06-17 13:54:00,167.59,167.66,167.58,167.66,245000000.0
2008-06-17 13:55:00,167.65,167.67,167.605,167.62,267900000.0
2008-06-17 13:56:00,167.62,167.65,167.615,167.65,389900000.0
2008-06-17 13:57:00,167.65,167.66,167.625,167.64,194900000.0
2008-06-17 13:58:00,167.64,167.64,167.58,167.61,284100001.0
2008-06-17 13:59:00,167.6,167.62,167.6,167.61,421899999.0
2008-06-17 14:00:00,167.61,167.64,167.59,167.605,291900000.0
2008-06-17 14:01:00,167.61,167.62,167.585,167.59,335400000.0
2008-06-17 14:02:00,167.58,167.6,167.57,167.58,459800003.0
2008-06-17 14:03:00,167.59,167.61,167.58,167.61,417100000.0
2008-06-17 14:04:00,167.605,167.63,167.605,167.61,249400000.0
2008-06-17 14:05:00,167.615,167.65,167.605,167.615,180200000.0
2008-06-17 14:06:00,167.615,167.63,167.6,167.6,121200000.0
2008-06-17 14:07:00,167.6,167.615,167.58,167.58,291500000.0
2008-06-17 14:08:00,167.58,167.61,167.575,167.61,137200000.0
2008-06-17 14:09:00,167.61,167.61,167.57,167.58,378799999.0
2008-06-17 14:10:00,167.58,167.59,167.57,167.59,910800003.0
2008-06-17 14:11:00,167.59,167.59,167.56,167.56,923100001.0
2008-06-17 14:12:00,167.56,167.59,167.55,167.59,540900000.0
2008-06-17 14:13:00,167.59,167.6,167.58,167.585,813700003.0
2008-06-17 14:14:00,167.585,167.6,167.58,167.58,649799999.0
2008-06-17 14:15:00,167.58,167.65,167.58,167.65,455500000.0
2008-06-17 14:16:00,167.64,167.66,167.63,167.63,423200000.0
2008-06-17 14:17:00,167.64,167.67,167.63,167.65,277900000.0
2008-06-17 14:18:00,167.65,167.69,167.645,167.68,313900000.0
2008-06-17 14:19:00,167.68,167.69,167.66,167.66,299499998.0
2008-06-17 14:20:00,167.66,167.66,167.64,167.64,1020400001.0
2008-06-17 14:21:00,167.65,167.66,167.64,167.66,677200000.0
2008-06-17 14:22:00,167.66,167.71,167.65,167.71,1260999998.0
2008-06-17 14:23:00,167.71,167.735,167.68,167.69,1163899998.0
2008-06-17 14:24:00,167.69,167.69,167.63,167.64,820100002.0
2008-06-17 14:25:00,167.64,167.77,167.64,167.74,547400000.0
2008-06-17 14:26:00,167.74,167.76,167.71,167.75,416100000.0
2008-06-17 14:27:00,167.75,167.77,167.75,167.755,956600002.0
2008-06-17 14:28:00,167.755,167.785,167.745,167.76,752700000.0
2008-06-17 14:29:00,167.75,167.77,167.74,167.75,605200001.0
2008-06-17 14:30:00,167.75,167.77,167.67,167.73,628600000.0
2008-06-17 14:31:00,167.73,167.75,167.63,167.63,858699999.0
2008-06-17 14:32:00,167.63,167.73,167.62,167.72,597600000.0
2008-06-17 14:33:00,167.73,167.76,167.69,167.69,537900000.0
2008-06-17 14:34:00,167.69,167.77,167.69,167.77,333200000.0
2008-06-17 14:35:00,167.77,167.77,167.665,167.69,791100004.0
2008-06-17 14:36:00,167.68,167.75,167.665,167.715,1063299998.0
2008-06-17 14:37:00,167.715,167.745,167.685,167.725,1114499999.0
2008-06-17 14:38:00,167.725,167.725,167.66,167.685,1895700000.0
2008-06-17 14:39:00,167.685,167.695,167.645,167.66,1019899998.0
2008-06-17 14:40:00,167.66,167.71,167.66,167.67,1827300008.0
2008-06-17 14:41:00,167.67,167.675,167.65,167.65,1960799998.0
2008-06-17 14:42:00,167.65,167.665,167.645,167.65,1124000003.0
2008-06-17 14:43:00,167.65,167.65,167.6,167.61,1299599998.0
2008-06-17 14:44:00,167.61,167.625,167.58,167.625,1754700003.0
2008-06-17 14:45:00,167.625,167.625,167.58,167.6,1706200001.0
2008-06-17 14:46:00,167.6,167.615,167.585,167.61,1036399996.0
2008-06-17 14:47:00,167.61,167.615,167.58,167.59,1322000002.0
2008-06-17 14:48:00,167.59,167.62,167.59,167.61,1486500000.0
2008-06-17 14:49:00,167.62,167.62,167.56,167.56,1953900009.0
2008-06-17 14:50:00,167.56,167.56,167.52,167.53,2004900003.0
2008-06-17 14:51:00,167.53,167.56,167.525,167.56,1894399999.0
2008-06-17 14:52:00,167.56,167.57,167.55,167.56,1244699995.0
2008-06-17 14:53:00,167.56,167.615,167.56,167.615,1108200001.0
2008-06-17 14:54:00,167.615,167.62,167.56,167.56,827300005.0
2008-06-17 14:55:00,167.56,167.64,167.56,167.635,527699997.0
2008-06-17 14:56:00,167.635,167.67,167.63,167.64,702500002.0
2008-06-17 14:57:00,167.63,167.67,167.63,167.665,300300001.0
2008-06-17 14:58:00,167.665,167.735,167.65,167.65,1144800000.0
2008-06-17 14:59:00,167.65,167.685,167.65,167.67,1150499999.0
2008-06-17 15:00:00,167.68,167.7,167.67,167.69,592100000.0
2008-06-17 15:01:00,167.695,167.695,167.66,167.67,849100000.0
2008-06-17 15:02:00,167.67,167.685,167.66,167.66,684600001.0
2008-06-17 15:03:00,167.66,167.665,167.64,167.65,981000000.0
2008-06-17 15:04:00,167.65,167.68,167.63,167.68,1820000000.0
2008-06-17 15:05:00,167.68,167.69,167.67,167.68,1134100004.0
2008-06-17 15:06:00,167.68,167.685,167.65,167.66,1165100004.0
2008-06-17 15:07:00,167.66,167.68,167.65,167.68,919400001.0
2008-06-17 15:08:00,167.68,167.69,167.67,167.685,772000001.0
2008-06-17 15:09:00,167.685,167.705,167.685,167.705,491099999.0
2008-06-17 15:10:00,167.7,167.71,167.69,167.7,514099997.0
2008-06-17 15:11:00,167.7,167.7,167.655,167.68,747799998.0
2008-06-17 15:12:00,167.685,167.685,167.615,167.635,670600001.0
2008-06-17 15:13:00,167.645,167.69,167.64,167.68,1316500005.0
2008-06-17 15:14:00,167.68,167.685,167.65,167.65,664700000.0
2008-06-17 15:15:00,167.655,167.71,167.6,167.68,1130500001.0
2008-06-17 15:16:00,167.68,167.695,167.66,167.665,1297300000.0
2008-06-17 15:17:00,167.665,167.71,167.65,167.68,919399995.0
2008-06-17 15:18:00,167.67,167.72,167.655,167.72,1066300004.0
2008-06-17 15:19:00,167.725,167.75,167.665,167.665,424599999.0
2008-06-17 15:20:00,167.665,167.71,167.65,167.68,1732400005.0
2008-06-17 15:21:00,167.68,167.7,167.67,167.69,1549600000.0
2008-06-17 15:22:00,167.69,167.71,167.67,167.69,1721699999.0
2008-06-17 15:23:00,167.69,167.705,167.61,167.615,1356000008.0
2008-06-17 15:24:00,167.615,167.64,167.615,167.63,1007000003.0
2008-06-17 15:25:00,167.63,167.66,167.63,167.65,1967699990.0
2008-06-17 15:26:00,167.65,167.665,167.625,167.645,1591100007.0
2008-06-17 15:27:00,167.65,167.685,167.64,167.68,615400001.0
2008-06-17 15:28:00,167.68,167.69,167.66,167.665,479099997.0
2008-06-17 15:29:00,167.665,167.67,167.64,167.655,519799999.0
2008-06-17 15:30:00,167.655,167.69,167.645,167.65,734500000.0
2008-06-17 15:31:00,167.65,167.67,167.64,167.67,1017000002.0
2008-06-17 15:32:00,167.67,167.68,167.6,167.645,1209700003.0
2008-06-17 15:33:00,167.65,167.65,167.57,167.585,1916200005.0
2008-06-17 15:34:00,167.58,167.645,167.58,167.62,1720200007.0
2008-06-17 15:35:00,167.62,167.63,167.545,167.585,1052399998.0
2008-06-17 15:36:00,167.585,167.62,167.575,167.61,1531600006.0
2008-06-17 15:37:00,167.61,167.66,167.61,167.64,1732300011.0
2008-06-17 15:38:00,167.64,167.69,167.64,167.68,1785599999.0
2008-06-17 15:39:00,167.67,167.695,167.605,167.61,1448100003.0
2008-06-17 15:40:00,167.61,167.65,167.59,167.63,971400002.0
2008-06-17 15:41:00,167.625,167.64,167.58,167.59,1615499995.0
2008-06-17 15:42:00,167.59,167.62,167.58,167.58,2122500001.0
2008-06-17 15:43:00,167.58,167.585,167.535,167.56,818100002.0
2008-06-17 15:44:00,167.56,167.57,167.53,167.57,1238099995.0
2008-06-17 15:45:00,167.57,167.57,167.52,167.525,1441399998.0
2008-06-17 15:46:00,167.53,167.56,167.52,167.555,818799997.0
2008-06-17 15:47:00,167.555,167.555,167.53,167.545,691599999.0
2008-06-17 15:48:00,167.545,167.61,167.545,167.605,449500000.0
2008-06-17 15:49:00,167.605,167.615,167.575,167.575,694399999.0
2008-06-17 15:50:00,167.575,167.58,167.56,167.565,1418700001.0
2008-06-17 15:51:00,167.57,167.6,167.55,167.595,1061399997.0
2008-06-17 15:52:00,167.6,167.6,167.58,167.59,1008600003.0
2008-06-17 15:53:00,167.59,167.61,167.57,167.6,1512800001.0
2008-06-17 15:54:00,167.6,167.63,167.6,167.62,1327799998.0
2008-06-17 15:55:00,167.62,167.675,167.59,167.645,1287700004.0
2008-06-17 15:56:00,167.645,167.675,167.61,167.63,1162300002.0
2008-06-17 15:57:00,167.63,167.66,167.6,167.66,1454999994.0
2008-06-17 15:58:00,167.66,167.68,167.58,167.615,1537400001.0
2008-06-17 15:59:00,167.615,167.63,167.57,167.57,1480600007.0
2008-06-17 16:00:00,167.57,167.63,167.57,167.585,1822099993.0
2008-06-17 16:01:00,167.585,167.655,167.58,167.65,1202599996.0
2008-06-17 16:02:00,167.65,167.67,167.62,167.67,1404299997.0
2008-06-17 16:03:00,167.67,167.67,167.66,167.67,748800002.0
2008-06-17 16:04:00,167.67,167.7,167.65,167.67,1171599997.0
2008-06-17 16:05:00,167.67,167.695,167.66,167.67,1383999998.0
2008-06-17 16:06:00,167.67,167.67,167.65,167.65,1149200001.0
2008-06-17 16:07:00,167.65,167.69,167.645,167.68,975799998.0
2008-06-17 16:08:00,167.68,167.69,167.66,167.68,1637900004.0
2008-06-17 16:09:00,167.68,167.68,167.61,167.63,1555300002.0
2008-06-17 16:10:00,167.63,167.7,167.62,167.68,1360900005.0
2008-06-17 16:11:00,167.68,167.7,167.65,167.67,1483299991.0
2008-06-17 16:12:00,167.66,167.68,167.62,167.625,1169999999.0
2008-06-17 16:13:00,167.62,167.665,167.62,167.64,1058699998.0
2008-06-17 16:14:00,167.63,167.65,167.61,167.63,586300001.0
2008-06-17 16:15:00,167.63,167.64,167.595,167.615,988000001.0
2008-06-17 16:16:00,167.615,167.64,167.6,167.635,1240700001.0
2008-06-17 16:17:00,167.635,167.64,167.61,167.625,1475600006.0
2008-06-17 16:18:00,167.625,167.64,167.61,167.635,1325200010.0
2008-06-17 16:19:00,167.635,167.65,167.61,167.62,1935800007.0
2008-06-17 16:20:00,167.62,167.625,167.6,167.6,1287700008.0
2008-06-17 16:21:00,167.6,167.62,167.585,167.61,1619300005.0
2008-06-17 16:22:00,167.61,167.63,167.58,167.58,1354999995.0
2008-06-17 16:23:00,167.57,167.63,167.565,167.61,1108300002.0
2008-06-17 16:24:00,167.61,167.61,167.57,167.59,864199999.0
2008-06-17 16:25:00,167.59,167.59,167.555,167.56,725400001.0
2008-06-17 16:26:00,167.56,167.585,167.55,167.575,795299999.0
2008-06-17 16:27:00,167.57,167.6,167.565,167.57,1035000000.0
2008-06-17 16:28:00,167.57,167.635,167.57,167.625,528900000.0
2008-06-17 16:29:00,167.625,167.635,167.605,167.62,633999998.0
2008-06-17 16:30:00,167.62,167.65,167.6,167.64,852900003.0
2008-06-17 16:31:00,167.64,167.69,167.63,167.68,945200003.0
2008-06-17 16:32:00,167.68,167.69,167.655,167.68,584100000.0
2008-06-17 16:33:00,167.68,167.71,167.68,167.68,635000000.0
2008-06-17 16:34:00,167.68,167.69,167.65,167.68,704499999.0
2008-06-17 16:35:00,167.68,167.69,167.66,167.68,712800002.0
2008-06-17 16:36:00,167.68,167.7,167.66,167.67,932800002.0
2008-06-17 16:37:00,167.67,167.69,167.65,167.67,1242600001.0
2008-06-17 16:38:00,167.665,167.68,167.65,167.665,959200005.0
2008-06-17 16:39:00,167.665,167.675,167.64,167.655,1055800002.0
2008-06-17 16:40:00,167.655,167.67,167.62,167.62,937400001.0
2008-06-17 16:41:00,167.62,167.655,167.61,167.655,763599999.0
2008-06-17 16:42:00,167.655,167.76,167.655,167.71,2121600000.0
2008-06-17 16:43:00,167.71,167.72,167.63,167.63,1566900000.0
2008-06-17 16:44:00,167.635,167.685,167.63,167.675,1413500001.0
2008-06-17 16:45:00,167.68,167.695,167.66,167.67,1057499999.0
2008-06-17 16:46:00,167.67,167.68,167.63,167.635,1297900001.0
2008-06-17 16:47:00,167.64,167.68,167.64,167.65,979800003.0
2008-06-17 16:48:00,167.645,167.67,167.62,167.645,1343900000.0
2008-06-17 16:49:00,167.645,167.65,167.625,167.63,283800000.0
2008-06-17 16:50:00,167.63,167.655,167.61,167.655,766599998.0
2008-06-17 16:51:00,167.655,167.7,167.65,167.685,589500001.0
2008-06-17 16:52:00,167.685,167.69,167.66,167.67,1074200005.0
2008-06-17 16:53:00,167.67,167.68,167.645,167.65,1159200000.0
2008-06-17 16:54:00,167.65,167.69,167.63,167.69,1442799994.0
2008-06-17 16:55:00,167.69,167.72,167.67,167.71,1041300000.0
2008-06-17 16:56:00,167.71,167.75,167.71,167.72,886500001.0
2008-06-17 16:57:00,167.725,167.735,167.7,167.71,918100000.0
2008-06-17 16:58:00,167.71,167.73,167.69,167.69,1439400000.0
2008-06-17 16:59:00,167.69,167.69,167.63,167.655,1588099997.0
2008-06-17 17:00:00,167.655,167.675,167.61,167.63,1521600002.0
2008-06-17 17:01:00,167.63,167.63,167.6,167.6,1649899998.0
2008-06-17 17:02:00,167.6,167.62,167.6,167.62,1836299996.0
2008-06-17 17:03:00,167.625,167.67,167.625,167.64,1334200007.0
2008-06-17 17:04:00,167.64,167.71,167.63,167.71,1098400003.0
2008-06-17 17:05:00,167.71,167.71,167.63,167.64,833199999.0
2008-06-17 17:06:00,167.64,167.65,167.63,167.635,1486600002.0
2008-06-17 17:07:00,167.635,167.67,167.63,167.655,771099996.0
2008-06-17 17:08:00,167.66,167.66,167.62,167.64,1046299999.0
2008-06-17 17:09:00,167.64,167.64,167.61,167.625,809400000.0
2008-06-17 17:10:00,167.625,167.665,167.625,167.655,921800003.0
2008-06-17 17:11:00,167.655,167.66,167.635,167.645,876200003.0
2008-06-17 17:12:00,167.645,167.645,167.63,167.63,474699999.0
2008-06-17 17:13:00,167.63,167.66,167.63,167.66,1063999996.0
2008-06-17 17:14:00,167.66,167.68,167.655,167.665,643700002.0
2008-06-17 17:15:00,167.66,167.675,167.63,167.63,1703699997.0
2008-06-17 17:16:00,167.63,167.64,167.62,167.635,859300000.0
2008-06-17 17:17:00,167.64,167.64,167.605,167.61,1083300004.0
2008-06-17 17:18:00,167.61,167.625,167.605,167.605,926800001.0
2008-06-17 17:19:00,167.605,167.63,167.605,167.62,892000000.0
2008-06-17 17:20:00,167.62,167.62,167.595,167.605,1262899995.0
2008-06-17 17:21:00,167.61,167.625,167.595,167.6,1585799996.0
2008-06-17 17:22:00,167.6,167.61,167.59,167.61,875200002.0
2008-06-17 17:23:00,167.61,167.63,167.59,167.595,1166300000.0
2008-06-17 17:24:00,167.6,167.6,167.57,167.6,953300000.0
2008-06-17 17:25:00,167.6,167.62,167.59,167.62,866099996.0
2008-06-17 17:26:00,167.62,167.645,167.6,167.62,565699999.0
2008-06-17 17:27:00,167.62,167.62,167.58,167.59,707399999.0
2008-06-17 17:28:00,167.59,167.62,167.585,167.61,449100000.0
2008-06-17 17:29:00,167.61,167.61,167.59,167.59,722200001.0
2008-06-17 17:30:00,167.59,167.6,167.56,167.57,713199998.0
2008-06-17 17:31:00,167.57,167.57,167.56,167.56,604399999.0
2008-06-17 17:32:00,167.56,167.6,167.56,167.59,511300000.0
2008-06-17 17:33:00,167.58,167.6,167.555,167.57,710294998.0
2008-06-17 17:34:00,167.57,167.58,167.55,167.56,653599996.0
2008-06-17 17:35:00,167.57,167.59,167.56,167.56,778200000.0
2008-06-17 17:36:00,167.57,167.58,167.56,167.58,500100003.0
2008-06-17 17:37:00,167.57,167.59,167.57,167.58,943200005.0
2008-06-17 17:38:00,167.585,167.595,167.57,167.58,666699999.0
2008-06-17 17:39:00,167.58,167.6,167.57,167.58,647299999.0
2008-06-17 17:40:00,167.58,167.62,167.58,167.61,920899997.0
2008-06-17 17:41:00,167.61,167.62,167.58,167.59,895200000.0
2008-06-17 17:42:00,167.59,167.59,167.58,167.58,542800002.0
2008-06-17 17:43:00,167.58,167.59,167.58,167.58,738200003.0
2008-06-17 17:44:00,167.58,167.58,167.55,167.56,1357000004.0
2008-06-17 17:45:00,167.56,167.56,167.55,167.55,1408300003.0
2008-06-17 17:46:00,167.55,167.59,167.55,167.56,808900001.0
2008-06-17 17:47:00,167.56,167.58,167.55,167.56,1504700002.0
2008-06-17 17:48:00,167.56,167.59,167.55,167.58,644799998.0
2008-06-17 17:49:00,167.58,167.61,167.57,167.595,370100000.0
2008-06-17 17:50:00,167.59,167.61,167.59,167.605,606699998.0
2008-06-17 17:51:00,167.61,167.61,167.58,167.61,535300004.0
2008-06-17 17:52:00,167.61,167.62,167.58,167.59,532700003.0
2008-06-17 17:53:00,167.59,167.59,167.56,167.57,549800002.0
2008-06-17 17:54:00,167.56,167.59,167.56,167.58,803499999.0
2008-06-17 17:55:00,167.58,167.59,167.57,167.57,528600000.0
2008-06-17 17:56:00,167.57,167.67,167.57,167.66,804500000.0
2008-06-17 17:57:00,167.66,167.66,167.62,167.65,1249600000.0
2008-06-17 17:58:00,167.65,167.66,167.63,167.64,1328500001.0
2008-06-17 17:59:00,167.64,167.65,167.61,167.65,1006499999.0
2008-06-17 18:00:00,167.65,167.65,167.61,167.61,434500000.0
2008-06-17 18:01:00,167.6,167.61,167.57,167.58,408500000.0
2008-06-17 18:02:00,167.58,167.61,167.58,167.61,302800000.0
2008-06-17 18:03:00,167.605,167.605,167.58,167.6,187100000.0
2008-06-17 18:04:00,167.59,167.66,167.59,167.65,408900000.0
2008-06-17 18:05:00,167.65,167.69,167.63,167.65,340600000.0
2008-06-17 18:06:00,167.65,167.66,167.64,167.64,307200000.0
2008-06-17 18:07:00,167.64,167.65,167.62,167.63,245300000.0
2008-06-17 18:08:00,167.63,167.64,167.595,167.64,318000000.0
2008-06-17 18:09:00,167.64,167.66,167.62,167.62,351000000.0
2008-06-17 18:10:00,167.62,167.63,167.59,167.59,84600000.0
2008-06-17 18:11:00,167.59,167.62,167.58,167.6,153800000.0
2008-06-17 18:12:00,167.6,167.61,167.59,167.59,70700000.0
2008-06-17 18:13:00,167.595,167.6,167.59,167.6,54200000.0
2008-06-17 18:14:00,167.6,167.6,167.56,167.57,87700000.0
2008-06-17 18:15:00,167.57,167.57,167.55,167.55,132300000.0
2008-06-17 18:16:00,167.55,167.56,167.55,167.56,78500000.0
2008-06-17 18:17:00,167.56,167.56,167.54,167.56,330400000.0
2008-06-17 18:18:00,167.56,167.6,167.555,167.58,344200000.0
2008-06-17 18:19:00,167.58,167.6,167.58,167.58,246600003.0
2008-06-17 18:20:00,167.58,167.6,167.58,167.59,406400000.0
2008-06-17 18:21:00,167.59,167.6,167.56,167.57,340800000.0
2008-06-17 18:22:00,167.58,167.59,167.57,167.59,29900000.0
2008-06-17 18:23:00,167.59,167.59,167.56,167.58,175000000.0
2008-06-17 18:24:00,167.58,167.58,167.56,167.57,176600000.0
2008-06-17 18:25:00,167.57,167.585,167.57,167.58,59600000.0
2008-06-17 18:26:00,167.58,167.6,167.56,167.58,203500000.0
2008-06-17 18:27:00,167.59,167.59,167.57,167.59,255100000.0
2008-06-17 18:28:00,167.59,167.61,167.57,167.6,186200000.0
2008-06-17 18:29:00,167.61,167.62,167.58,167.62,129900000.0
2008-06-17 18:30:00,167.62,167.66,167.59,167.6,278800000.0
2008-06-17 18:31:00,167.6,167.61,167.59,167.6,152400000.0
2008-06-17 18:32:00,167.6,167.63,167.6,167.61,229900000.0
2008-06-17 18:33:00,167.61,167.64,167.6,167.63,198100000.0
2008-06-17 18:34:00,167.63,167.65,167.61,167.61,126600000.0
2008-06-17 18:35:00,167.6,167.65,167.6,167.62,243700000.0
2008-06-17 18:36:00,167.62,167.62,167.56,167.56,505200000.0
2008-06-17 18:37:00,167.56,167.63,167.56,167.61,376200000.0
2008-06-17 18:38:00,167.61,167.62,167.57,167.57,305800000.0
2008-06-17 18:39:00,167.58,167.58,167.55,167.56,219900000.0
2008-06-17 18:40:00,167.56,167.57,167.555,167.56,213800000.0
2008-06-17 18:41:00,167.56,167.58,167.56,167.57,372100000.0
2008-06-17 18:42:00,167.57,167.6,167.57,167.58,402900000.0
2008-06-17 18:43:00,167.58,167.59,167.545,167.55,292900000.0
2008-06-17 18:44:00,167.55,167.55,167.55,167.55,105600000.0
2008-06-17 18:45:00,167.55,167.56,167.545,167.55,327400000.0
2008-06-17 18:46:00,167.55,167.57,167.53,167.56,289000000.0
2008-06-17 18:47:00,167.56,167.56,167.54,167.55,310400000.0
2008-06-17 18:48:00,167.55,167.58,167.55,167.58,181800000.0
2008-06-17 18:49:00,167.58,167.59,167.57,167.59,87800000.0
2008-06-17 18:50:00,167.59,167.59,167.57,167.57,131300000.0
2008-06-17 18:51:00,167.57,167.59,167.55,167.56,248000000.0
2008-06-17 18:52:00,167.56,167.57,167.55,167.57,151200000.0
2008-06-17 18:53:00,167.56,167.58,167.53,167.54,174500000.0
2008-06-17 18:54:00,167.54,167.54,167.52,167.52,153300000.0
2008-06-17 18:55:00,167.52,167.52,167.495,167.51,405000000.0
2008-06-17 18:56:00,167.51,167.53,167.5,167.52,233500000.0
2008-06-17 18:57:00,167.52,167.54,167.52,167.54,120800000.0
2008-06-17 18:58:00,167.55,167.55,167.52,167.54,157300000.0
2008-06-17 18:59:00,167.53,167.55,167.53,167.55,113700000.0
2008-06-17 19:00:00,167.55,167.55,167.53,167.535,102600000.0
2008-06-17 19:01:00,167.535,167.56,167.53,167.545,162700000.0
2008-06-17 19:02:00,167.55,167.55,167.535,167.54,104500000.0
2008-06-17 19:03:00,167.54,167.54,167.5,167.51,184200000.0
2008-06-17 19:04:00,167.51,167.53,167.5,167.52,139500000.0
2008-06-17 19:05:00,167.52,167.53,167.51,167.52,89000000.0
2008-06-17 19:06:00,167.52,167.53,167.52,167.53,34000000.0
2008-06-17 19:07:00,167.53,167.53,167.51,167.53,106800000.0
2008-06-17 19:08:00,167.53,167.54,167.52,167.53,82200000.0
2008-06-17 19:09:00,167.53,167.56,167.52,167.55,209500000.0
2008-06-17 19:10:00,167.55,167.56,167.53,167.53,170400000.0
2008-06-17 19:11:00,167.53,167.56,167.51,167.55,190600000.0
2008-06-17 19:12:00,167.56,167.57,167.56,167.57,333100000.0
2008-06-17 19:13:00,167.58,167.59,167.57,167.59,188200000.0
2008-06-17 19:14:00,167.59,167.59,167.58,167.58,81200000.0
2008-06-17 19:15:00,167.585,167.6,167.58,167.58,122200000.0
2008-06-17 19:16:00,167.58,167.6,167.58,167.6,89900000.0
2008-06-17 19:17:00,167.59,167.6,167.58,167.59,46400000.0
2008-06-17 19:18:00,167.59,167.59,167.57,167.58,111600000.0
2008-06-17 19:19:00,167.58,167.6,167.56,167.57,111700000.0
2008-06-17 19:20:00,167.57,167.595,167.57,167.595,138400000.0
2008-06-17 19:21:00,167.59,167.59,167.55,167.55,140200000.0
2008-06-17 19:22:00,167.55,167.57,167.53,167.53,252799999.0
2008-06-17 19:23:00,167.53,167.59,167.53,167.58,261000000.0
2008-06-17 19:24:00,167.58,167.59,167.57,167.59,96300000.0
2008-06-17 19:25:00,167.59,167.6,167.56,167.58,201600000.0
2008-06-17 19:26:00,167.58,167.59,167.56,167.59,87500000.0
2008-06-17 19:27:00,167.58,167.59,167.515,167.52,216100000.0
2008-06-17 19:28:00,167.525,167.55,167.52,167.53,77300000.0
2008-06-17 19:29:00,167.53,167.53,167.51,167.52,176800000.0
2008-06-17 19:30:00,167.525,167.53,167.52,167.52,68600000.0
2008-06-17 19:31:00,167.53,167.53,167.52,167.53,55200000.0
2008-06-17 19:32:00,167.53,167.54,167.52,167.52,111100000.0
2008-06-17 19:33:00,167.52,167.54,167.51,167.53,103600000.0
2008-06-17 19:34:00,167.54,167.57,167.53,167.57,49700000.0
2008-06-17 19:35:00,167.56,167.595,167.56,167.595,78700000.0
2008-06-17 19:36:00,167.595,167.595,167.55,167.56,138200000.0
2008-06-17 19:37:00,167.56,167.56,167.55,167.56,66000000.0
2008-06-17 19:38:00,167.56,167.56,167.52,167.52,180100000.0
2008-06-17 19:39:00,167.52,167.54,167.515,167.53,163100000.0
2008-06-17 19:40:00,167.54,167.58,167.54,167.56,193200000.0
2008-06-17 19:41:00,167.57,167.57,167.54,167.55,222900000.0
2008-06-17 19:42:00,167.55,167.55,167.51,167.515,332200000.0
2008-06-17 19:43:00,167.52,167.54,167.51,167.53,136600000.0
2008-06-17 19:44:00,167.53,167.53,167.51,167.52,77900000.0
2008-06-17 19:45:00,167.52,167.52,167.51,167.51,37300000.0
2008-06-17 19:46:00,167.51,167.52,167.51,167.52,16200000.0
2008-06-17 19:47:00,167.52,167.52,167.515,167.52,13400000.0
2008-06-17 19:48:00,167.52,167.53,167.52,167.53,92300000.0
2008-06-17 19:49:00,167.53,167.53,167.51,167.515,155100000.0
2008-06-17 19:50:00,167.52,167.53,167.51,167.51,111099999.0
2008-06-17 19:51:00,167.51,167.53,167.51,167.51,228900001.0
2008-06-17 19:52:00,167.51,167.52,167.51,167.51,143900000.0
2008-06-17 19:53:00,167.51,167.53,167.51,167.53,238300000.0
2008-06-17 19:54:00,167.53,167.54,167.52,167.54,117200000.0
2008-06-17 19:55:00,167.53,167.56,167.53,167.54,93500000.0
2008-06-17 19:56:00,167.54,167.55,167.53,167.54,203000000.0
2008-06-17 19:57:00,167.53,167.54,167.53,167.53,91800000.0
2008-06-17 19:58:00,167.53,167.55,167.53,167.54,88000000.0
2008-06-17 19:59:00,167.54,167.54,167.53,167.53,149500000.0
2008-06-17 20:00:00,167.54,167.55,167.52,167.52,283499999.0
2008-06-17 20:01:00,167.52,167.55,167.51,167.55,250300000.0
2008-06-17 20:02:00,167.55,167.57,167.53,167.53,290900000.0
2008-06-17 20:03:00,167.53,167.54,167.51,167.51,236700000.0
2008-06-17 20:04:00,167.51,167.53,167.51,167.52,365700000.0
2008-06-17 20:05:00,167.52,167.53,167.51,167.52,151400000.0
2008-06-17 20:06:00,167.52,167.53,167.52,167.52,93200000.0
2008-06-17 20:07:00,167.52,167.53,167.505,167.51,371500000.0
2008-06-17 20:08:00,167.51,167.52,167.51,167.52,240400000.0
2008-06-17 20:09:00,167.52,167.55,167.51,167.54,362200000.0
2008-06-17 20:10:00,167.54,167.55,167.51,167.51,211300000.0
2008-06-17 20:11:00,167.51,167.51,167.505,167.51,66600000.0
2008-06-17 20:12:00,167.51,167.55,167.51,167.54,117600000.0
2008-06-17 20:13:00,167.54,167.54,167.535,167.54,85100000.0
2008-06-17 20:14:00,167.54,167.54,167.52,167.52,171900000.0
2008-06-17 20:15:00,167.52,167.54,167.515,167.53,139300000.0
2008-06-17 20:16:00,167.53,167.54,167.51,167.53,290100000.0
2008-06-17 20:17:00,167.525,167.54,167.52,167.535,155800000.0
2008-06-17 20:18:00,167.54,167.555,167.54,167.54,212600000.0
2008-06-17 20:19:00,167.55,167.55,167.5,167.5,437800000.0
2008-06-17 20:20:00,167.5,167.53,167.5,167.52,145400000.0
2008-06-17 20:21:00,167.525,167.53,167.5,167.5,222400000.0
2008-06-17 20:22:00,167.5,167.51,167.5,167.5,200300000.0
2008-06-17 20:23:00,167.5,167.53,167.5,167.51,244400000.0
2008-06-17 20:24:00,167.51,167.52,167.5,167.51,155900000.0
2008-06-17 20:25:00,167.51,167.52,167.5,167.5,162300000.0
2008-06-17 20:26:00,167.505,167.51,167.5,167.5,254000000.0
2008-06-17 20:27:00,167.5,167.555,167.5,167.53,145000000.0
2008-06-17 20:28:00,167.53,167.54,167.52,167.53,154400000.0
2008-06-17 20:29:00,167.53,167.53,167.515,167.52,114300000.0
2008-06-17 20:30:00,167.52,167.55,167.51,167.51,291300000.0
2008-06-17 20:31:00,167.51,167.52,167.51,167.51,161400000.0
2008-06-17 20:32:00,167.51,167.52,167.51,167.51,280700000.0
2008-06-17 20:33:00,167.51,167.52,167.51,167.51,67700000.0
2008-06-17 20:34:00,167.51,167.51,167.5,167.5,133600000.0
2008-06-17 20:35:00,167.5,167.5,167.495,167.5,185000000.0
2008-06-17 20:36:00,167.5,167.51,167.48,167.49,292300000.0
2008-06-17 20:37:00,167.49,167.51,167.485,167.5,206200000.0
2008-06-17 20:38:00,167.5,167.5,167.49,167.49,140700000.0
2008-06-17 20:39:00,167.49,167.5,167.49,167.5,124500000.0
2008-06-17 20:40:00,167.5,167.51,167.49,167.5,113600000.0
2008-06-17 20:41:00,167.5,167.5,167.48,167.49,105400000.0
2008-06-17 20:42:00,167.49,167.52,167.49,167.52,94700000.0
2008-06-17 20:43:00,167.525,167.54,167.5,167.51,312999999.0
2008-06-17 20:44:00,167.51,167.51,167.5,167.51,77700000.0
2008-06-17 20:45:00,167.51,167.525,167.51,167.51,108900000.0
2008-06-17 20:46:00,167.51,167.52,167.49,167.5,317700000.0
2008-06-17 20:47:00,167.5,167.52,167.5,167.52,125500000.0
2008-06-17 20:48:00,167.52,167.52,167.5,167.5,212100001.0
2008-06-17 20:49:00,167.5,167.51,167.5,167.5,193599999.0
2008-06-17 20:50:00,167.51,167.53,167.5,167.53,266300000.0
2008-06-17 20:51:00,167.53,167.53,167.5,167.52,160900000.0
2008-06-17 20:52:00,167.525,167.53,167.5,167.51,176400000.0
2008-06-17 20:53:00,167.51,167.51,167.49,167.5,153800000.0
2008-06-17 20:54:00,167.5,167.52,167.5,167.52,158099999.0
2008-06-17 20:55:00,167.52,167.53,167.5,167.53,276700000.0
2008-06-17 20:56:00,167.53,167.56,167.51,167.55,174800000.0
2008-06-17 20:57:00,167.55,167.56,167.53,167.54,165000000.0
2008-06-17 20:58:00,167.54,167.55,167.51,167.52,398000000.0
2008-06-17 20:59:00,167.52,167.54,167.51,167.53,233400000.0
2008-06-17 21:00:00,167.52,167.53,167.52,167.53,46700000.0
2008-06-17 21:01:00,167.53,167.54,167.51,167.52,46200000.0
2008-06-17 21:02:00,167.51,167.51,167.495,167.5,316900000.0
2008-06-17 21:03:00,167.5,167.5,167.48,167.485,210000000.0
2008-06-17 21:04:00,167.485,167.5,167.485,167.49,65400000.0
2008-06-17 21:05:00,167.49,167.5,167.48,167.48,44000000.0
2008-06-17 21:06:00,167.48,167.485,167.48,167.48,94400000.0
2008-06-17 21:07:00,167.48,167.48,167.46,167.46,190200000.0
2008-06-17 21:08:00,167.465,167.48,167.46,167.48,45900000.0
2008-06-17 21:09:00,167.48,167.49,167.48,167.49,35000000.0
2008-06-17 21:10:00,167.495,167.5,167.49,167.49,45100000.0
2008-06-17 21:11:00,167.495,167.5,167.49,167.49,9000000.0
2008-06-17 21:12:00,167.49,167.49,167.48,167.49,44400000.0
2008-06-17 21:13:00,167.49,167.52,167.49,167.51,36400000.0
2008-06-17 21:14:00,167.51,167.525,167.5,167.505,164900000.0
2008-06-17 21:15:00,167.51,167.53,167.5,167.505,155700000.0
2008-06-17 21:16:00,167.505,167.525,167.5,167.52,369300000.0
2008-06-17 21:17:00,167.52,167.54,167.52,167.525,111400000.0
2008-06-17 21:18:00,167.53,167.54,167.52,167.53,105100000.0
2008-06-17 21:19:00,167.53,167.54,167.5,167.5,111900000.0
2008-06-17 21:20:00,167.5,167.5,167.45,167.48,237700000.0
2008-06-17 21:21:00,167.48,167.48,167.45,167.45,98700000.0
2008-06-17 21:22:00,167.45,167.46,167.43,167.46,184400000.0
2008-06-17 21:23:00,167.46,167.46,167.45,167.45,46500000.0
2008-06-17 21:24:00,167.45,167.47,167.45,167.47,197700000.0
2008-06-17 21:25:00,167.47,167.47,167.45,167.45,289699999.0
2008-06-17 21:26:00,167.45,167.49,167.45,167.48,250500000.0
2008-06-17 21:27:00,167.48,167.48,167.47,167.47,24200000.0
2008-06-17 21:28:00,167.47,167.49,167.46,167.47,89700000.0
2008-06-17 21:29:00,167.47,167.47,167.45,167.45,65600000.0
2008-06-17 21:30:00,167.45,167.48,167.45,167.47,216800000.0
2008-06-17 21:31:00,167.47,167.475,167.45,167.47,203600000.0
2008-06-17 21:32:00,167.47,167.49,167.47,167.49,303900000.0
2008-06-17 21:33:00,167.49,167.495,167.475,167.49,226300000.0
2008-06-17 21:34:00,167.49,167.5,167.485,167.485,85500000.0
2008-06-17 21:35:00,167.485,167.49,167.48,167.48,164900000.0
2008-06-17 21:36:00,167.48,167.49,167.47,167.47,105500000.0
2008-06-17 21:37:00,167.47,167.48,167.47,167.48,160000000.0
2008-06-17 21:38:00,167.48,167.48,167.45,167.455,239300000.0
2008-06-17 21:39:00,167.46,167.48,167.455,167.48,69600000.0
2008-06-17 21:40:00,167.48,167.49,167.48,167.49,58500000.0
2008-06-17 21:41:00,167.49,167.5,167.48,167.48,70000000.0
2008-06-17 21:42:00,167.48,167.48,167.48,167.48,12700000.0
2008-06-17 21:43:00,167.48,167.49,167.47,167.485,250499999.0
2008-06-17 21:44:00,167.485,167.49,167.47,167.47,189900000.0
2008-06-17 21:45:00,167.47,167.49,167.47,167.48,152100000.0
2008-06-17 21:46:00,167.48,167.5,167.48,167.49,38600000.0
2008-06-17 21:47:00,167.49,167.5,167.49,167.5,22300000.0
2008-06-17 21:48:00,167.49,167.5,167.49,167.5,18000000.0
2008-06-17 21:49:00,167.49,167.51,167.48,167.51,60500000.0
2008-06-17 21:50:00,167.51,167.51,167.48,167.51,20200000.0
2008-06-17 21:51:00,167.485,167.51,167.485,167.51,55300000.0
2008-06-17 21:52:00,167.5,167.51,167.48,167.485,84500000.0
2008-06-17 21:53:00,167.485,167.495,167.48,167.48,94200000.0
2008-06-17 21:54:00,167.48,167.48,167.48,167.48,95600000.0
2008-06-17 21:55:00,167.48,167.48,167.48,167.48,27600000.0
2008-06-17 21:56:00,167.48,167.485,167.48,167.48,132400000.0
2008-06-17 21:57:00,167.48,167.49,167.48,167.49,267600000.0
2008-06-17 21:58:00,167.49,167.5,167.485,167.49,90100000.0
2008-06-17 21:59:00,167.49,167.54,167.49,167.51,312400000.0
2008-06-17 22:00:00,167.5,167.5,167.49,167.5,160500000.0
2008-06-17 22:01:00,167.5,167.5,167.47,167.5,83400000.0
2008-06-17 22:02:00,167.5,167.5,167.475,167.485,120700000.0
2008-06-17 22:03:00,167.485,167.49,167.48,167.49,111300000.0
2008-06-17 22:04:00,167.49,167.55,167.49,167.54,280000000.0
2008-06-17 22:05:00,167.545,167.57,167.54,167.57,83900000.0
2008-06-17 22:06:00,167.56,167.57,167.53,167.545,225000000.0
2008-06-17 22:07:00,167.545,167.545,167.535,167.535,21800000.0
2008-06-17 22:08:00,167.535,167.54,167.52,167.52,49900000.0
2008-06-17 22:09:00,167.52,167.52,167.5,167.5,92800000.0
2008-06-17 22:10:00,167.5,167.51,167.5,167.5,28400000.0
2008-06-17 22:11:00,167.5,167.5,167.48,167.48,225000000.0
2008-06-17 22:12:00,167.48,167.48,167.47,167.48,123100000.0
2008-06-17 22:13:00,167.48,167.485,167.47,167.48,115700000.0
2008-06-17 22:14:00,167.47,167.485,167.47,167.485,52200000.0
2008-06-17 22:15:00,167.495,167.495,167.485,167.485,19700000.0
2008-06-17 22:16:00,167.49,167.515,167.49,167.5,100800000.0
2008-06-17 22:17:00,167.5,167.51,167.48,167.48,146300000.0
2008-06-17 22:18:00,167.48,167.485,167.475,167.485,41000000.0
2008-06-17 22:19:00,167.48,167.485,167.47,167.48,58500000.0
2008-06-17 22:20:00,167.48,167.48,167.47,167.47,19500000.0
2008-06-17 22:21:00,167.47,167.49,167.47,167.475,41000000.0
2008-06-17 22:22:00,167.475,167.485,167.46,167.465,98900000.0
2008-06-17 22:23:00,167.465,167.485,167.465,167.485,55500000.0
2008-06-17 22:24:00,167.485,167.49,167.485,167.485,114700000.0
2008-06-17 22:25:00,167.485,167.49,167.45,167.45,90200000.0
2008-06-17 22:26:00,167.45,167.475,167.45,167.47,89300000.0
2008-06-17 22:27:00,167.47,167.475,167.465,167.475,31600000.0
2008-06-17 22:28:00,167.475,167.475,167.47,167.47,44400000.0
2008-06-17 22:29:00,167.475,167.475,167.47,167.47,42000000.0
2008-06-17 22:30:00,167.47,167.47,167.46,167.46,102800000.0
2008-06-17 22:31:00,167.46,167.48,167.455,167.48,115200000.0
2008-06-17 22:32:00,167.48,167.48,167.47,167.475,46600000.0
2008-06-17 22:33:00,167.475,167.48,167.47,167.475,79100000.0
2008-06-17 22:34:00,167.47,167.47,167.455,167.47,78400000.0
2008-06-17 22:35:00,167.475,167.48,167.44,167.44,100100000.0
2008-06-17 22:36:00,167.44,167.44,167.44,167.44,27300000.0
2008-06-17 22:37:00,167.435,167.445,167.435,167.44,25500000.0
2008-06-17 22:38:00,167.44,167.445,167.44,167.44,74700000.0
2008-06-17 22:39:00,167.44,167.44,167.435,167.44,65800000.0
2008-06-17 22:40:00,167.44,167.445,167.44,167.44,105200000.0
2008-06-17 22:41:00,167.435,167.445,167.42,167.445,196400000.0
2008-06-17 22:42:00,167.45,167.46,167.41,167.415,239600000.0
2008-06-17 22:43:00,167.415,167.425,167.4,167.41,115600000.0
2008-06-17 22:44:00,167.405,167.415,167.4,167.4,106100000.0
2008-06-17 22:45:00,167.41,167.425,167.41,167.415,133300000.0
2008-06-17 22:46:00,167.415,167.425,167.41,167.41,158800000.0
2008-06-17 22:47:00,167.41,167.415,167.41,167.415,15800000.0
2008-06-17 22:48:00,167.415,167.415,167.41,167.415,13500000.0
2008-06-17 22:49:00,167.415,167.415,167.405,167.41,38600000.0
2008-06-17 22:50:00,167.41,167.41,167.4,167.405,56500000.0
2008-06-17 22:51:00,167.405,167.41,167.405,167.41,59500000.0
2008-06-17 22:52:00,167.41,167.415,167.41,167.41,125000000.0
2008-06-17 22:53:00,167.41,167.44,167.41,167.43,133600000.0
2008-06-17 22:54:00,167.43,167.435,167.395,167.395,163200000.0
2008-06-17 22:55:00,167.395,167.41,167.395,167.4,126900000.0
2008-06-17 22:56:00,167.4,167.41,167.4,167.405,65300000.0
2008-06-17 22:57:00,167.41,167.415,167.41,167.415,40600000.0
2008-06-17 22:58:00,167.41,167.41,167.39,167.39,216900000.0
2008-06-17 22:59:00,167.39,167.4,167.38,167.4,121700000.0
2008-06-17 23:00:00,167.4,167.405,167.38,167.38,65600000.0
2008-06-17 23:01:00,167.38,167.4,167.38,167.4,86400001.0
2008-06-17 23:02:00,167.41,167.42,167.41,167.42,14100000.0
2008-06-17 23:03:00,167.41,167.415,167.41,167.415,42600000.0
2008-06-17 23:04:00,167.415,167.42,167.4,167.4,31500000.0
2008-06-17 23:05:00,167.4,167.415,167.4,167.415,48600000.0
2008-06-17 23:06:00,167.41,167.415,167.41,167.41,52800000.0
2008-06-17 23:07:00,167.41,167.41,167.41,167.41,15400000.0
2008-06-17 23:08:00,167.42,167.42,167.41,167.415,105100000.0
2008-06-17 23:09:00,167.41,167.41,167.41,167.41,29900000.0
2008-06-17 23:10:00,167.41,167.41,167.41,167.41,11600000.0
2008-06-17 23:11:00,167.41,167.41,167.405,167.405,24400000.0
2008-06-17 23:12:00,167.4,167.405,167.4,167.4,31400000.0
2008-06-17 23:13:00,167.4,167.42,167.4,167.4,82500000.0
2008-06-17 23:14:00,167.4,167.4,167.37,167.39,171300000.0
2008-06-17 23:15:00,167.39,167.4,167.37,167.4,254900000.0
2008-06-17 23:16:00,167.4,167.4,167.4,167.4,58700000.0
2008-06-17 23:17:00,167.4,167.4,167.4,167.4,26500000.0
2008-06-17 23:18:00,167.39,167.39,167.375,167.375,9700000.0
2008-06-17 23:19:00,167.375,167.375,167.375,167.375,1000000.0
2008-06-17 23:20:00,167.375,167.39,167.375,167.39,2000000.0
2008-06-17 23:21:00,167.39,167.43,167.39,167.425,137400000.0
2008-06-17 23:22:00,167.425,167.45,167.42,167.43,90700000.0
2008-06-17 23:23:00,167.43,167.44,167.43,167.43,61100000.0
2008-06-17 23:24:00,167.43,167.45,167.43,167.45,48700000.0
2008-06-17 23:25:00,167.45,167.45,167.44,167.45,38300000.0
2008-06-17 23:26:00,167.45,167.47,167.445,167.455,73200000.0
2008-06-17 23:27:00,167.455,167.455,167.43,167.435,80800000.0
2008-06-17 23:28:00,167.44,167.47,167.44,167.45,29800000.0
2008-06-17 23:29:00,167.44,167.45,167.435,167.44,11300000.0
2008-06-17 23:30:00,167.45,167.45,167.42,167.43,11400000.0
2008-06-17 23:31:00,167.43,167.43,167.41,167.42,7000000.0
2008-06-17 23:32:00,167.41,167.43,167.4,167.4,122900000.0
2008-06-17 23:33:00,167.4,167.41,167.4,167.4,40100000.0
2008-06-17 23:34:00,167.4,167.41,167.4,167.41,45600000.0
2008-06-17 23:35:00,167.41,167.42,167.405,167.41,81700000.0
2008-06-17 23:36:00,167.41,167.41,167.41,167.41,1000000.0
2008-06-17 23:37:00,167.41,167.42,167.41,167.41,18800000.0
2008-06-17 23:38:00,167.4,167.4,167.39,167.4,3000000.0
2008-06-17 23:39:00,167.42,167.42,167.42,167.42,2000000.0
2008-06-17 23:40:00,167.4,167.41,167.4,167.4,2000000.0
2008-06-17 23:42:00,167.375,167.4,167.375,167.4,2000000.0
2008-06-17 23:43:00,167.4,167.4,167.39,167.39,6000000.0
2008-06-17 23:45:00,167.4,167.4,167.4,167.4,1000000.0
2008-06-17 23:46:00,167.38,167.42,167.38,167.4,37900000.0
2008-06-17 23:48:00,167.4,167.42,167.4,167.41,21600000.0
2008-06-17 23:49:00,167.405,167.43,167.4,167.4,19100000.0
2008-06-17 23:50:00,167.41,167.41,167.41,167.41,1000000.0
2008-06-17 23:51:00,167.39,167.41,167.39,167.41,45900000.0
2008-06-17 23:53:00,167.41,167.42,167.41,167.42,2200000.0
2008-06-17 23:54:00,167.41,167.42,167.41,167.42,2000000.0
2008-06-17 23:55:00,167.41,167.41,167.39,167.4,21800000.0
2008-06-17 23:56:00,167.4,167.4,167.4,167.4,67700000.0
2008-06-17 23:57:00,167.4,167.4,167.39,167.39,67700000.0
2008-06-17 23:58:00,167.39,167.4,167.39,167.4,24400000.0
2008-06-17 23:59:00,167.4,167.4,167.39,167.39,14300000.0
2008-06-18 00:00:00,167.39,167.42,167.39,167.42,44700000.0
2008-06-18 00:01:00,167.42,167.43,167.41,167.42,51700000.0
2008-06-18 00:02:00,167.41,167.41,167.395,167.395,8200000.0
2008-06-18 00:07:00,167.41,167.42,167.41,167.42,25600000.0
2008-06-18 00:09:00,167.42,167.42,167.41,167.42,15000000.0
2008-06-18 00:10:00,167.42,167.43,167.405,167.42,29600000.0
2008-06-18 00:11:00,167.42,167.43,167.41,167.42,32600000.0
2008-06-18 00:12:00,167.43,167.43,167.42,167.42,3000000.0
2008-06-18 00:13:00,167.41,167.43,167.41,167.42,31800000.0
2008-06-18 00:14:00,167.42,167.43,167.42,167.43,9400000.0
2008-06-18 00:15:00,167.43,167.43,167.41,167.41,65200000.0
2008-06-18 00:16:00,167.41,167.435,167.39,167.42,171400002.0
2008-06-18 00:17:00,167.42,167.45,167.42,167.45,16600000.0
2008-06-18 00:18:00,167.45,167.45,167.42,167.44,76700000.0
2008-06-18 00:19:00,167.44,167.445,167.44,167.445,33800000.0
2008-06-18 00:20:00,167.44,167.45,167.435,167.44,41700000.0
2008-06-18 00:21:00,167.44,167.44,167.44,167.44,14000000.0
2008-06-18 00:22:00,167.44,167.44,167.44,167.44,22500000.0
2008-06-18 00:23:00,167.44,167.45,167.44,167.445,85200000.0
2008-06-18 00:24:00,167.445,167.445,167.445,167.445,7700000.0
2008-06-18 00:25:00,167.445,167.46,167.445,167.46,42800000.0
2008-06-18 00:26:00,167.46,167.46,167.445,167.445,29000000.0
2008-06-18 00:27:00,167.445,167.455,167.445,167.455,9000000.0
2008-06-18 00:28:00,167.455,167.455,167.44,167.44,8900000.0
2008-06-18 00:29:00,167.44,167.46,167.43,167.44,149900000.0
2008-06-18 00:30:00,167.44,167.45,167.43,167.45,46600000.0
2008-06-18 00:31:00,167.45,167.45,167.44,167.45,44100000.0
2008-06-18 00:32:00,167.44,167.44,167.44,167.44,4000000.0
2008-06-18 00:33:00,167.44,167.45,167.44,167.45,76900000.0
2008-06-18 00:34:00,167.45,167.46,167.45,167.45,41500000.0
2008-06-18 00:35:00,167.45,167.46,167.44,167.46,28400000.0
2008-06-18 00:36:00,167.45,167.45,167.44,167.45,113100000.0
2008-06-18 00:37:00,167.45,167.46,167.45,167.46,134300000.0
2008-06-18 00:38:00,167.46,167.48,167.445,167.46,127600000.0
2008-06-18 00:39:00,167.46,167.46,167.455,167.455,27900000.0
2008-06-18 00:40:00,167.45,167.45,167.44,167.445,28300000.0
2008-06-18 00:41:00,167.45,167.46,167.445,167.46,9000000.0
2008-06-18 00:42:00,167.46,167.485,167.45,167.475,271900000.0
2008-06-18 00:43:00,167.47,167.48,167.45,167.45,69900000.0
2008-06-18 00:44:00,167.45,167.46,167.45,167.46,14400000.0
2008-06-18 00:45:00,167.46,167.46,167.46,167.46,1000000.0
2008-06-18 00:46:00,167.45,167.48,167.45,167.47,87800000.0
2008-06-18 00:47:00,167.47,167.47,167.45,167.46,98600000.0
2008-06-18 00:48:00,167.46,167.49,167.45,167.48,352500000.0
2008-06-18 00:49:00,167.49,167.53,167.49,167.52,136999999.0
2008-06-18 00:50:00,167.52,167.6,167.52,167.6,446999999.0
2008-06-18 00:51:00,167.59,167.62,167.55,167.58,142400000.0
2008-06-18 00:52:00,167.58,167.59,167.55,167.55,216800000.0
2008-06-18 00:53:00,167.55,167.57,167.53,167.56,88100000.0
2008-06-18 00:54:00,167.56,167.56,167.52,167.52,79500000.0
2008-06-18 00:55:00,167.52,167.52,167.52,167.52,49100000.0
2008-06-18 00:56:00,167.52,167.52,167.52,167.52,60900000.0
2008-06-18 00:57:00,167.52,167.52,167.49,167.51,214700000.0
2008-06-18 00:58:00,167.53,167.56,167.53,167.55,31500000.0
2008-06-18 00:59:00,167.56,167.57,167.54,167.54,24400000.0
2008-06-18 01:00:00,167.54,167.55,167.51,167.51,114600000.0
2008-06-18 01:01:00,167.51,167.52,167.51,167.52,8200000.0
2008-06-18 01:02:00,167.53,167.53,167.52,167.53,9000000.0
2008-06-18 01:03:00,167.55,167.57,167.55,167.55,238600000.0
2008-06-18 01:04:00,167.55,167.56,167.55,167.56,80800000.0
2008-06-18 01:05:00,167.56,167.56,167.55,167.56,109800000.0
2008-06-18 01:06:00,167.56,167.56,167.55,167.555,44499999.0
2008-06-18 01:07:00,167.555,167.555,167.55,167.55,49100000.0
2008-06-18 01:08:00,167.55,167.55,167.55,167.55,126600000.0
2008-06-18 01:09:00,167.55,167.55,167.55,167.55,46700000.0
2008-06-18 01:10:00,167.55,167.55,167.55,167.55,175000000.0
2008-06-18 01:11:00,167.55,167.55,167.55,167.55,29300000.0
2008-06-18 01:12:00,167.55,167.55,167.55,167.55,7400000.0
2008-06-18 01:13:00,167.55,167.55,167.55,167.55,176400000.0
2008-06-18 01:14:00,167.55,167.55,167.52,167.52,98000000.0
2008-06-18 01:15:00,167.52,167.54,167.52,167.54,37100000.0
2008-06-18 01:16:00,167.54,167.55,167.54,167.54,179300000.0
2008-06-18 01:17:00,167.54,167.54,167.535,167.54,167100000.0
2008-06-18 01:18:00,167.54,167.55,167.5,167.5,60400000.0
2008-06-18 01:19:00,167.51,167.51,167.495,167.5,6000000.0
2008-06-18 01:20:00,167.51,167.51,167.49,167.495,22000000.0
2008-06-18 01:21:00,167.49,167.52,167.49,167.52,258899999.0
2008-06-18 01:22:00,167.52,167.52,167.49,167.49,386300000.0
2008-06-18 01:23:00,167.49,167.52,167.49,167.5,180300000.0
2008-06-18 01:24:00,167.51,167.51,167.47,167.49,224500000.0
2008-06-18 01:25:00,167.49,167.55,167.49,167.51,199500000.0
2008-06-18 01:26:00,167.51,167.51,167.49,167.49,21800000.0
2008-06-18 01:27:00,167.49,167.53,167.49,167.53,81000000.0
2008-06-18 01:28:00,167.53,167.53,167.51,167.53,62000000.0
2008-06-18 01:29:00,167.52,167.54,167.52,167.52,42500000.0
2008-06-18 01:30:00,167.52,167.52,167.48,167.48,150099999.0
2008-06-18 01:31:00,167.49,167.49,167.48,167.49,275800000.0
2008-06-18 01:32:00,167.49,167.53,167.48,167.48,566800000.0
2008-06-18 01:33:00,167.48,167.52,167.48,167.5,407699999.0
2008-06-18 01:34:00,167.5,167.5,167.48,167.5,598500000.0
2008-06-18 01:35:00,167.5,167.5,167.5,167.5,215000000.0
2008-06-18 01:36:00,167.5,167.5,167.5,167.5,173300000.0
2008-06-18 01:37:00,167.5,167.52,167.5,167.5,189200000.0
2008-06-18 01:38:00,167.5,167.505,167.5,167.5,197900000.0
2008-06-18 01:39:00,167.5,167.5,167.49,167.49,45800000.0
2008-06-18 01:40:00,167.49,167.5,167.49,167.5,19400000.0
2008-06-18 01:41:00,167.5,167.5,167.48,167.5,107100000.0
2008-06-18 01:42:00,167.5,167.5,167.48,167.49,313800000.0
2008-06-18 01:43:00,167.49,167.49,167.49,167.49,67000000.0
2008-06-18 01:44:00,167.49,167.49,167.46,167.46,258600000.0
2008-06-18 01:45:00,167.46,167.48,167.46,167.47,227600000.0
2008-06-18 01:46:00,167.47,167.47,167.43,167.43,486800001.0
2008-06-18 01:47:00,167.42,167.45,167.42,167.44,30200000.0
2008-06-18 01:48:00,167.44,167.46,167.44,167.45,94700000.0
2008-06-18 01:49:00,167.455,167.455,167.44,167.44,77499999.0
2008-06-18 01:50:00,167.44,167.45,167.44,167.44,223600000.0
2008-06-18 01:51:00,167.44,167.45,167.43,167.44,151700000.0
2008-06-18 01:52:00,167.45,167.53,167.44,167.45,159700000.0
2008-06-18 01:53:00,167.44,167.47,167.44,167.46,32700000.0
2008-06-18 01:54:00,167.46,167.46,167.425,167.43,116800000.0
2008-06-18 01:55:00,167.44,167.44,167.43,167.44,14300000.0
2008-06-18 01:56:00,167.44,167.47,167.44,167.46,23500000.0
2008-06-18 01:57:00,167.46,167.48,167.45,167.45,63700000.0
2008-06-18 01:58:00,167.46,167.46,167.45,167.45,10000000.0
2008-06-18 01:59:00,167.45,167.46,167.45,167.45,69900000.0
2008-06-18 02:00:00,167.45,167.47,167.45,167.46,73800000.0
2008-06-18 02:01:00,167.46,167.47,167.45,167.45,231300000.0
2008-06-18 02:02:00,167.45,167.47,167.45,167.47,122200000.0
2008-06-18 02:03:00,167.46,167.47,167.46,167.47,100100000.0
2008-06-18 02:04:00,167.47,167.47,167.45,167.46,125200000.0
2008-06-18 02:05:00,167.46,167.47,167.45,167.46,131000000.0
2008-06-18 02:06:00,167.46,167.46,167.46,167.46,6200000.0
2008-06-18 02:07:00,167.46,167.47,167.46,167.46,49400000.0
2008-06-18 02:08:00,167.46,167.47,167.46,167.47,54600000.0
2008-06-18 02:09:00,167.47,167.49,167.47,167.49,141900000.0
2008-06-18 02:10:00,167.49,167.505,167.48,167.5,216499999.0
2008-06-18 02:11:00,167.51,167.52,167.5,167.52,63200000.0
2008-06-18 02:12:00,167.52,167.57,167.51,167.57,269200000.0
2008-06-18 02:13:00,167.57,167.57,167.54,167.56,115100000.0
2008-06-18 02:14:00,167.58,167.59,167.55,167.55,290700000.0
2008-06-18 02:15:00,167.555,167.56,167.555,167.56,26600000.0
2008-06-18 02:16:00,167.565,167.57,167.52,167.52,262200000.0
2008-06-18 02:17:00,167.52,167.56,167.52,167.54,282500001.0
2008-06-18 02:18:00,167.54,167.58,167.53,167.56,256100000.0
2008-06-18 02:19:00,167.56,167.56,167.51,167.52,219400000.0
2008-06-18 02:20:00,167.52,167.54,167.49,167.53,265100000.0
2008-06-18 02:21:00,167.52,167.53,167.51,167.53,189100000.0
2008-06-18 02:22:00,167.53,167.56,167.52,167.54,263400000.0
2008-06-18 02:23:00,167.54,167.56,167.53,167.55,106700000.0
2008-06-18 02:24:00,167.55,167.57,167.54,167.555,109300000.0
2008-06-18 02:25:00,167.56,167.56,167.55,167.55,59700000.0
2008-06-18 02:26:00,167.555,167.56,167.55,167.56,55500000.0
2008-06-18 02:27:00,167.56,167.56,167.56,167.56,4000000.0
2008-06-18 02:28:00,167.56,167.56,167.54,167.55,77700000.0
2008-06-18 02:29:00,167.55,167.56,167.54,167.56,20800000.0
2008-06-18 02:30:00,167.55,167.56,167.54,167.56,55200000.0
2008-06-18 02:31:00,167.56,167.56,167.53,167.54,99700000.0
2008-06-18 02:32:00,167.53,167.54,167.51,167.52,559800000.0
2008-06-18 02:33:00,167.52,167.53,167.495,167.5,616500000.0
2008-06-18 02:34:00,167.5,167.5,167.47,167.47,477100000.0
2008-06-18 02:35:00,167.47,167.49,167.45,167.49,267399999.0
2008-06-18 02:36:00,167.49,167.495,167.46,167.48,344100000.0
2008-06-18 02:37:00,167.48,167.48,167.45,167.47,562700001.0
2008-06-18 02:38:00,167.47,167.5,167.46,167.495,349800000.0
2008-06-18 02:39:00,167.51,167.51,167.49,167.5,319600000.0
2008-06-18 02:40:00,167.5,167.51,167.49,167.49,221199999.0
2008-06-18 02:41:00,167.495,167.51,167.49,167.49,126400000.0
2008-06-18 02:42:00,167.49,167.51,167.49,167.51,202400000.0
2008-06-18 02:43:00,167.515,167.52,167.51,167.51,195000000.0
2008-06-18 02:44:00,167.51,167.52,167.5,167.51,154600000.0
2008-06-18 02:45:00,167.51,167.52,167.5,167.51,143700000.0
2008-06-18 02:46:00,167.51,167.52,167.51,167.52,320899999.0
2008-06-18 02:47:00,167.52,167.52,167.51,167.51,144699999.0
2008-06-18 02:48:00,167.51,167.51,167.47,167.47,330200000.0
2008-06-18 02:49:00,167.47,167.47,167.44,167.44,868699998.0
2008-06-18 02:50:00,167.44,167.44,167.39,167.39,839300000.0
2008-06-18 02:51:00,167.395,167.42,167.38,167.4,627600000.0
2008-06-18 02:52:00,167.4,167.41,167.39,167.4,471399999.0
2008-06-18 02:53:00,167.4,167.41,167.4,167.4,243200003.0
2008-06-18 02:54:00,167.4,167.45,167.4,167.42,1142900000.0
2008-06-18 02:55:00,167.41,167.47,167.41,167.465,831799999.0
2008-06-18 02:56:00,167.465,167.47,167.44,167.46,344800001.0
2008-06-18 02:57:00,167.46,167.47,167.45,167.45,242900000.0
2008-06-18 02:58:00,167.45,167.45,167.43,167.45,33700000.0
2008-06-18 02:59:00,167.45,167.45,167.425,167.43,47900000.0
2008-06-18 03:00:00,167.43,167.45,167.41,167.41,737100000.0
2008-06-18 03:01:00,167.42,167.47,167.42,167.46,398100001.0
2008-06-18 03:02:00,167.46,167.49,167.46,167.47,401999999.0
2008-06-18 03:03:00,167.48,167.48,167.47,167.48,69800000.0
2008-06-18 03:04:00,167.48,167.485,167.47,167.48,159600000.0
2008-06-18 03:05:00,167.475,167.48,167.45,167.48,191700000.0
2008-06-18 03:06:00,167.48,167.48,167.46,167.47,37700000.0
2008-06-18 03:07:00,167.48,167.48,167.47,167.48,26800000.0
2008-06-18 03:08:00,167.48,167.49,167.475,167.48,134099999.0
2008-06-18 03:09:00,167.48,167.49,167.48,167.48,228700000.0
2008-06-18 03:10:00,167.48,167.49,167.475,167.48,281800000.0
2008-06-18 03:11:00,167.48,167.485,167.48,167.48,112100000.0
2008-06-18 03:12:00,167.48,167.485,167.48,167.48,276899999.0
2008-06-18 03:13:00,167.48,167.49,167.48,167.49,84500000.0
2008-06-18 03:14:00,167.49,167.495,167.47,167.48,326300000.0
2008-06-18 03:15:00,167.48,167.485,167.47,167.48,194700000.0
2008-06-18 03:16:00,167.47,167.47,167.45,167.45,503499999.0
2008-06-18 03:17:00,167.45,167.46,167.435,167.45,454500000.0
2008-06-18 03:18:00,167.45,167.46,167.45,167.45,241100000.0
2008-06-18 03:19:00,167.44,167.44,167.41,167.42,840800001.0
2008-06-18 03:20:00,167.42,167.425,167.42,167.42,295400000.0
2008-06-18 03:21:00,167.425,167.43,167.405,167.42,396900000.0
2008-06-18 03:22:00,167.42,167.42,167.41,167.42,211700000.0
2008-06-18 03:23:00,167.42,167.43,167.42,167.43,272200000.0
2008-06-18 03:24:00,167.43,167.43,167.42,167.42,245200000.0
2008-06-18 03:25:00,167.42,167.44,167.42,167.42,396700000.0
2008-06-18 03:26:00,167.42,167.45,167.42,167.42,398000000.0
2008-06-18 03:27:00,167.42,167.42,167.42,167.42,253600000.0
2008-06-18 03:28:00,167.415,167.43,167.41,167.42,324900000.0
2008-06-18 03:29:00,167.42,167.43,167.42,167.43,441200000.0
2008-06-18 03:30:00,167.43,167.43,167.42,167.42,339099999.0
2008-06-18 03:31:00,167.42,167.43,167.42,167.42,230300000.0
2008-06-18 03:32:00,167.42,167.42,167.405,167.41,237199999.0
2008-06-18 03:33:00,167.41,167.43,167.41,167.43,448400001.0
2008-06-18 03:34:00,167.44,167.44,167.41,167.41,426300000.0
2008-06-18 03:35:00,167.41,167.43,167.41,167.41,477699999.0
2008-06-18 03:36:00,167.41,167.45,167.41,167.43,396399999.0
2008-06-18 03:37:00,167.43,167.435,167.42,167.42,401000001.0
2008-06-18 03:38:00,167.42,167.42,167.42,167.42,141800000.0
2008-06-18 03:39:00,167.42,167.43,167.405,167.41,749900000.0
2008-06-18 03:40:00,167.41,167.42,167.39,167.4,526799999.0
2008-06-18 03:41:00,167.4,167.43,167.4,167.41,895600004.0
2008-06-18 03:42:00,167.41,167.43,167.41,167.42,173500000.0
2008-06-18 03:43:00,167.42,167.42,167.42,167.42,57800000.0
2008-06-18 03:44:00,167.42,167.43,167.41,167.43,425400000.0
2008-06-18 03:45:00,167.43,167.44,167.41,167.41,240600001.0
2008-06-18 03:46:00,167.41,167.44,167.4,167.43,262699999.0
2008-06-18 03:47:00,167.43,167.43,167.405,167.41,285200001.0
2008-06-18 03:48:00,167.41,167.42,167.395,167.4,841100001.0
2008-06-18 03:49:00,167.4,167.4,167.385,167.4,297300000.0
2008-06-18 03:50:00,167.4,167.42,167.39,167.42,505200000.0
2008-06-18 03:51:00,167.425,167.46,167.425,167.44,347999998.0
2008-06-18 03:52:00,167.445,167.45,167.43,167.43,103000000.0
2008-06-18 03:53:00,167.43,167.44,167.43,167.43,42100000.0
2008-06-18 03:54:00,167.42,167.43,167.42,167.42,105400000.0
2008-06-18 03:55:00,167.42,167.44,167.42,167.42,275300000.0
2008-06-18 03:56:00,167.425,167.45,167.425,167.44,243300000.0
2008-06-18 03:57:00,167.43,167.44,167.42,167.42,69100000.0
2008-06-18 03:58:00,167.43,167.43,167.415,167.42,313400001.0
2008-06-18 03:59:00,167.42,167.43,167.41,167.425,685899998.0
2008-06-18 04:00:00,167.43,167.45,167.43,167.435,626799998.0
2008-06-18 04:01:00,167.43,167.45,167.43,167.435,907499998.0
2008-06-18 04:02:00,167.43,167.45,167.425,167.44,573200000.0
2008-06-18 04:03:00,167.44,167.45,167.43,167.45,245300000.0
2008-06-18 04:04:00,167.45,167.45,167.44,167.44,91800000.0
2008-06-18 04:05:00,167.435,167.44,167.41,167.41,92100000.0
2008-06-18 04:06:00,167.41,167.42,167.4,167.42,399900000.0
2008-06-18 04:07:00,167.42,167.43,167.41,167.42,388300000.0
2008-06-18 04:08:00,167.43,167.43,167.42,167.42,190800001.0
2008-06-18 04:09:00,167.42,167.42,167.42,167.42,130999999.0
2008-06-18 04:10:00,167.42,167.42,167.4,167.4,561700000.0
2008-06-18 04:11:00,167.4,167.42,167.4,167.42,327199999.0
2008-06-18 04:12:00,167.42,167.44,167.41,167.44,194000000.0
2008-06-18 04:13:00,167.44,167.48,167.44,167.47,320600000.0
2008-06-18 04:14:00,167.47,167.47,167.42,167.43,317200000.0
2008-06-18 04:15:00,167.425,167.43,167.4,167.4,323400000.0
2008-06-18 04:16:00,167.4,167.43,167.39,167.41,405800000.0
2008-06-18 04:17:00,167.405,167.42,167.4,167.41,76200000.0
2008-06-18 04:18:00,167.41,167.41,167.4,167.41,99800000.0
2008-06-18 04:19:00,167.41,167.41,167.39,167.395,351100000.0
2008-06-18 04:20:00,167.395,167.41,167.39,167.41,233899999.0
2008-06-18 04:21:00,167.4,167.41,167.38,167.38,332800000.0
2008-06-18 04:22:00,167.38,167.38,167.34,167.35,555200000.0
2008-06-18 04:23:00,167.35,167.37,167.35,167.35,351199999.0
2008-06-18 04:24:00,167.35,167.35,167.34,167.34,211400000.0
2008-06-18 04:25:00,167.34,167.35,167.3,167.31,722900000.0
2008-06-18 04:26:00,167.31,167.31,167.29,167.3,401700001.0
2008-06-18 04:27:00,167.3,167.32,167.3,167.31,231600000.0
2008-06-18 04:28:00,167.31,167.31,167.275,167.29,559900000.0
2008-06-18 04:29:00,167.29,167.33,167.28,167.32,450600000.0
2008-06-18 04:30:00,167.32,167.32,167.3,167.31,409800000.0
2008-06-18 04:31:00,167.31,167.33,167.3,167.31,204400000.0
2008-06-18 04:32:00,167.31,167.32,167.29,167.29,207800000.0
2008-06-18 04:33:00,167.285,167.29,167.26,167.27,498600000.0
2008-06-18 04:34:00,167.27,167.28,167.26,167.28,176600000.0
2008-06-18 04:35:00,167.27,167.275,167.23,167.23,466300000.0
2008-06-18 04:36:00,167.23,167.24,167.23,167.23,248700000.0
2008-06-18 04:37:00,167.23,167.25,167.23,167.25,178600000.0
2008-06-18 04:38:00,167.25,167.29,167.25,167.29,252900000.0
2008-06-18 04:39:00,167.28,167.28,167.23,167.24,331100000.0
2008-06-18 04:40:00,167.23,167.26,167.23,167.26,82100000.0
2008-06-18 04:41:00,167.26,167.26,167.24,167.25,94000000.0
2008-06-18 04:42:00,167.25,167.26,167.25,167.26,212000000.0
2008-06-18 04:43:00,167.26,167.27,167.26,167.27,95199999.0
2008-06-18 04:44:00,167.27,167.28,167.27,167.27,372099999.0
2008-06-18 04:45:00,167.27,167.29,167.27,167.28,56900000.0
2008-06-18 04:46:00,167.28,167.29,167.28,167.28,45700000.0
2008-06-18 04:47:00,167.28,167.28,167.245,167.245,191500000.0
2008-06-18 04:48:00,167.25,167.25,167.24,167.245,133000000.0
2008-06-18 04:49:00,167.245,167.27,167.245,167.27,154100000.0
2008-06-18 04:50:00,167.27,167.3,167.26,167.28,112100000.0
2008-06-18 04:51:00,167.28,167.28,167.27,167.27,115600000.0
2008-06-18 04:52:00,167.27,167.28,167.27,167.28,59500001.0
2008-06-18 04:53:00,167.28,167.28,167.27,167.28,123400000.0
2008-06-18 04:54:00,167.28,167.28,167.27,167.27,31600000.0
2008-06-18 04:55:00,167.275,167.28,167.27,167.28,50800000.0
2008-06-18 04:56:00,167.28,167.28,167.28,167.28,20000000.0
2008-06-18 04:57:00,167.28,167.28,167.26,167.26,36500000.0
2008-06-18 04:58:00,167.265,167.27,167.26,167.26,52500000.0
2008-06-18 04:59:00,167.26,167.27,167.25,167.26,151400001.0
2008-06-18 05:00:00,167.25,167.26,167.24,167.26,253600000.0
2008-06-18 05:01:00,167.26,167.28,167.26,167.28,295700000.0
2008-06-18 05:02:00,167.28,167.28,167.25,167.27,207200000.0
2008-06-18 05:03:00,167.27,167.28,167.27,167.28,102600000.0
2008-06-18 05:04:00,167.275,167.28,167.27,167.28,71800000.0
2008-06-18 05:05:00,167.28,167.29,167.26,167.29,150200000.0
2008-06-18 05:06:00,167.29,167.29,167.29,167.29,31400000.0
2008-06-18 05:07:00,167.29,167.29,167.28,167.28,17500000.0
2008-06-18 05:08:00,167.28,167.29,167.28,167.28,42500000.0
2008-06-18 05:09:00,167.28,167.29,167.28,167.29,135300000.0
2008-06-18 05:10:00,167.29,167.3,167.29,167.3,10300000.0
2008-06-18 05:11:00,167.29,167.29,167.28,167.28,94900000.0
2008-06-18 05:12:00,167.28,167.28,167.27,167.28,55700000.0
2008-06-18 05:13:00,167.29,167.33,167.29,167.32,126200000.0
2008-06-18 05:14:00,167.32,167.34,167.31,167.31,356100000.0
2008-06-18 05:15:00,167.31,167.32,167.3,167.3,237300000.0
2008-06-18 05:16:00,167.3,167.31,167.3,167.3,340600000.0
2008-06-18 05:17:00,167.3,167.33,167.3,167.33,77600000.0
2008-06-18 05:18:00,167.33,167.34,167.33,167.34,65600000.0
2008-06-18 05:19:00,167.34,167.34,167.33,167.34,54600000.0
2008-06-18 05:20:00,167.34,167.34,167.34,167.34,29000000.0
2008-06-18 05:21:00,167.34,167.34,167.33,167.33,35600000.0
2008-06-18 05:22:00,167.33,167.34,167.32,167.33,31400000.0
2008-06-18 05:23:00,167.33,167.34,167.33,167.34,47600000.0
2008-06-18 05:24:00,167.34,167.35,167.33,167.34,66600000.0
2008-06-18 05:25:00,167.34,167.36,167.34,167.36,65200000.0
2008-06-18 05:26:00,167.36,167.36,167.34,167.35,216000000.0
2008-06-18 05:27:00,167.35,167.35,167.32,167.34,216300000.0
2008-06-18 05:28:00,167.34,167.34,167.32,167.33,163100000.0
2008-06-18 05:29:00,167.33,167.33,167.33,167.33,6000000.0
2008-06-18 05:30:00,167.33,167.34,167.32,167.34,25200000.0
2008-06-18 05:31:00,167.33,167.34,167.32,167.34,76500000.0
2008-06-18 05:32:00,167.34,167.34,167.34,167.34,1000000.0
2008-06-18 05:33:00,167.34,167.35,167.33,167.35,54900000.0
2008-06-18 05:34:00,167.35,167.36,167.35,167.36,10200000.0
2008-06-18 05:35:00,167.35,167.35,167.35,167.35,27700000.0
2008-06-18 05:36:00,167.35,167.38,167.35,167.37,115200000.0
2008-06-18 05:37:00,167.37,167.38,167.37,167.37,18200000.0
2008-06-18 05:38:00,167.37,167.37,167.37,167.37,20300000.0
2008-06-18 05:39:00,167.37,167.39,167.36,167.36,105900000.0
2008-06-18 05:40:00,167.36,167.39,167.35,167.39,114500000.0
2008-06-18 05:41:00,167.39,167.41,167.37,167.395,182400000.0
2008-06-18 05:42:00,167.4,167.4,167.36,167.37,325000000.0
2008-06-18 05:43:00,167.37,167.38,167.35,167.36,341600000.0
2008-06-18 05:44:00,167.36,167.365,167.325,167.33,285199999.0
2008-06-18 05:45:00,167.33,167.34,167.33,167.34,132100000.0
2008-06-18 05:46:00,167.34,167.35,167.33,167.33,182500000.0
2008-06-18 05:47:00,167.33,167.34,167.33,167.34,125200000.0
2008-06-18 05:48:00,167.34,167.34,167.33,167.34,35500000.0
2008-06-18 05:49:00,167.34,167.35,167.33,167.33,133200000.0
2008-06-18 05:50:00,167.33,167.33,167.33,167.33,20700000.0
2008-06-18 05:51:00,167.33,167.33,167.32,167.32,174799998.0
2008-06-18 05:52:00,167.33,167.37,167.33,167.35,208400000.0
2008-06-18 05:53:00,167.35,167.36,167.35,167.35,11300000.0
2008-06-18 05:54:00,167.35,167.36,167.33,167.35,119700000.0
2008-06-18 05:55:00,167.36,167.36,167.35,167.36,24800000.0
2008-06-18 05:56:00,167.36,167.36,167.34,167.35,75100000.0
2008-06-18 05:57:00,167.35,167.35,167.35,167.35,1000000.0
2008-06-18 05:58:00,167.345,167.35,167.34,167.34,17900000.0
2008-06-18 05:59:00,167.34,167.34,167.34,167.34,46300000.0
2008-06-18 06:00:00,167.34,167.35,167.34,167.35,25000000.0
2008-06-18 06:01:00,167.36,167.37,167.34,167.35,72899999.0
2008-06-18 06:02:00,167.35,167.35,167.33,167.33,40400000.0
2008-06-18 06:03:00,167.33,167.36,167.33,167.36,28500000.0
2008-06-18 06:04:00,167.36,167.36,167.35,167.35,5200000.0
2008-06-18 06:05:00,167.35,167.36,167.33,167.33,119200000.0
2008-06-18 06:06:00,167.33,167.33,167.32,167.33,34200000.0
2008-06-18 06:07:00,167.325,167.325,167.27,167.28,289100001.0
2008-06-18 06:08:00,167.28,167.29,167.27,167.28,493400001.0
2008-06-18 06:09:00,167.27,167.29,167.27,167.27,212400000.0
2008-06-18 06:10:00,167.27,167.28,167.26,167.28,237900000.0
2008-06-18 06:11:00,167.28,167.29,167.28,167.285,155400000.0
2008-06-18 06:12:00,167.285,167.285,167.28,167.28,74900000.0
2008-06-18 06:13:00,167.28,167.28,167.28,167.28,170000000.0
2008-06-18 06:14:00,167.28,167.28,167.24,167.24,493200000.0
2008-06-18 06:15:00,167.24,167.25,167.235,167.25,327300000.0
2008-06-18 06:16:00,167.25,167.26,167.24,167.26,115900000.0
2008-06-18 06:17:00,167.26,167.26,167.235,167.24,78900000.0
2008-06-18 06:18:00,167.24,167.25,167.235,167.24,160400000.0
2008-06-18 06:19:00,167.24,167.26,167.24,167.255,127800000.0
2008-06-18 06:20:00,167.255,167.26,167.255,167.255,33600000.0
2008-06-18 06:21:00,167.255,167.26,167.25,167.25,172300000.0
2008-06-18 06:22:00,167.25,167.25,167.25,167.25,69900000.0
2008-06-18 06:23:00,167.25,167.26,167.245,167.25,130000000.0
2008-06-18 06:24:00,167.25,167.26,167.25,167.25,181600000.0
2008-06-18 06:25:00,167.25,167.25,167.25,167.25,28600000.0
2008-06-18 06:26:00,167.25,167.25,167.24,167.25,133000000.0
2008-06-18 06:27:00,167.25,167.265,167.25,167.26,26000000.0
2008-06-18 06:28:00,167.26,167.275,167.26,167.26,65600000.0
2008-06-18 06:29:00,167.26,167.275,167.255,167.26,112900000.0
2008-06-18 06:30:00,167.26,167.275,167.26,167.27,96400000.0
2008-06-18 06:31:00,167.27,167.27,167.26,167.27,120500000.0
2008-06-18 06:32:00,167.27,167.275,167.21,167.21,90300000.0
2008-06-18 06:33:00,167.23,167.26,167.215,167.25,310600000.0
2008-06-18 06:34:00,167.25,167.255,167.24,167.25,37200000.0
2008-06-18 06:35:00,167.25,167.275,167.24,167.275,90600000.0
2008-06-18 06:36:00,167.275,167.285,167.275,167.275,33500000.0
2008-06-18 06:37:00,167.275,167.29,167.275,167.285,59100000.0
2008-06-18 06:38:00,167.285,167.285,167.28,167.28,13200000.0
2008-06-18 06:39:00,167.28,167.28,167.27,167.27,45200000.0
2008-06-18 06:40:00,167.275,167.29,167.275,167.29,26600000.0
2008-06-18 06:41:00,167.29,167.3,167.29,167.3,79900000.0
2008-06-18 06:42:00,167.3,167.3,167.29,167.29,86000000.0
2008-06-18 06:43:00,167.29,167.3,167.29,167.29,61300000.0
2008-06-18 06:44:00,167.29,167.29,167.275,167.28,74100000.0
2008-06-18 06:45:00,167.275,167.275,167.24,167.24,104800000.0
2008-06-18 06:46:00,167.24,167.25,167.23,167.25,181600000.0
2008-06-18 06:47:00,167.25,167.26,167.24,167.24,176900000.0
2008-06-18 06:48:00,167.24,167.26,167.24,167.25,151300000.0
2008-06-18 06:49:00,167.25,167.25,167.245,167.245,101600000.0
2008-06-18 06:50:00,167.245,167.25,167.24,167.24,62600000.0
2008-06-18 06:51:00,167.24,167.24,167.235,167.24,136800000.0
2008-06-18 06:52:00,167.24,167.24,167.235,167.24,121900000.0
2008-06-18 06:53:00,167.24,167.25,167.24,167.24,98000000.0
2008-06-18 06:54:00,167.24,167.25,167.23,167.24,205000001.0
2008-06-18 06:55:00,167.245,167.26,167.24,167.25,52200000.0
2008-06-18 06:56:00,167.25,167.26,167.24,167.25,86600000.0
2008-06-18 06:57:00,167.25,167.26,167.24,167.26,56800000.0
2008-06-18 06:58:00,167.26,167.26,167.245,167.255,85400000.0
2008-06-18 06:59:00,167.255,167.26,167.25,167.26,82200000.0
2008-06-18 07:00:00,167.26,167.26,167.25,167.26,53600000.0
2008-06-18 07:01:00,167.255,167.275,167.245,167.26,237400000.0
2008-06-18 07:02:00,167.26,167.26,167.24,167.245,137100000.0
2008-06-18 07:03:00,167.245,167.245,167.14,167.14,691399999.0
2008-06-18 07:04:00,167.135,167.16,167.13,167.15,601699999.0
2008-06-18 07:05:00,167.15,167.155,167.115,167.125,473000000.0
2008-06-18 07:06:00,167.125,167.125,167.08,167.1,858200000.0
2008-06-18 07:07:00,167.1,167.13,167.1,167.125,349099999.0
2008-06-18 07:08:00,167.125,167.14,167.12,167.13,266000001.0
2008-06-18 07:09:00,167.13,167.13,167.085,167.09,257500000.0
2008-06-18 07:10:00,167.09,167.145,167.09,167.145,194300000.0
2008-06-18 07:11:00,167.145,167.15,167.12,167.14,253700000.0
2008-06-18 07:12:00,167.14,167.17,167.14,167.16,249400000.0
2008-06-18 07:13:00,167.16,167.16,167.15,167.15,149000000.0
2008-06-18 07:14:00,167.15,167.155,167.02,167.02,287599999.0
2008-06-18 07:15:00,167.02,167.11,167.02,167.11,975400000.0
2008-06-18 07:16:00,167.11,167.14,167.095,167.12,421200000.0
2008-06-18 07:17:00,167.12,167.13,167.11,167.12,124300000.0
2008-06-18 07:18:00,167.12,167.12,167.09,167.11,170000000.0
2008-06-18 07:19:00,167.11,167.11,167.09,167.09,63500000.0
2008-06-18 07:20:00,167.09,167.12,167.09,167.12,119600000.0
2008-06-18 07:21:00,167.125,167.13,167.095,167.1,209900000.0
2008-06-18 07:22:00,167.1,167.12,167.095,167.11,168400000.0
2008-06-18 07:23:00,167.11,167.12,167.1,167.11,80200000.0
2008-06-18 07:24:00,167.115,167.12,167.115,167.12,11900000.0
2008-06-18 07:25:00,167.12,167.15,167.12,167.14,137800000.0
2008-06-18 07:26:00,167.14,167.14,167.13,167.13,74300000.0
2008-06-18 07:27:00,167.13,167.13,167.09,167.09,406400000.0
2008-06-18 07:28:00,167.09,167.13,167.085,167.125,255300000.0
2008-06-18 07:29:00,167.125,167.15,167.12,167.14,301000000.0
2008-06-18 07:30:00,167.14,167.16,167.13,167.16,165600000.0
2008-06-18 07:31:00,167.16,167.16,167.14,167.14,142100000.0
2008-06-18 07:32:00,167.14,167.14,167.115,167.12,226100000.0
2008-06-18 07:33:00,167.115,167.13,167.11,167.12,218800000.0
2008-06-18 07:34:00,167.12,167.13,167.12,167.13,313800000.0
2008-06-18 07:35:00,167.135,167.16,167.135,167.145,227200000.0
2008-06-18 07:36:00,167.145,167.16,167.145,167.16,95500000.0
2008-06-18 07:37:00,167.16,167.185,167.16,167.185,234200000.0
2008-06-18 07:38:00,167.185,167.21,167.16,167.2,232500000.0
2008-06-18 07:39:00,167.2,167.22,167.2,167.22,178800000.0
2008-06-18 07:40:00,167.21,167.23,167.2,167.21,209900000.0
2008-06-18 07:41:00,167.21,167.24,167.21,167.24,257100000.0
2008-06-18 07:42:00,167.24,167.26,167.23,167.26,128800000.0
2008-06-18 07:43:00,167.26,167.29,167.26,167.27,428200000.0
2008-06-18 07:44:00,167.27,167.35,167.27,167.33,551800000.0
2008-06-18 07:45:00,167.33,167.33,167.31,167.33,246800000.0
2008-06-18 07:46:00,167.33,167.35,167.33,167.34,180900000.0
2008-06-18 07:47:00,167.34,167.36,167.34,167.35,281000000.0
2008-06-18 07:48:00,167.35,167.35,167.32,167.33,222700000.0
2008-06-18 07:49:00,167.33,167.34,167.32,167.33,207400000.0
2008-06-18 07:50:00,167.33,167.33,167.3,167.3,290400000.0
2008-06-18 07:51:00,167.3,167.3,167.27,167.28,356500004.0
2008-06-18 07:52:00,167.28,167.29,167.25,167.25,337800000.0
2008-06-18 07:53:00,167.25,167.25,167.225,167.23,377199999.0
2008-06-18 07:54:00,167.225,167.24,167.225,167.23,201100001.0
2008-06-18 07:55:00,167.23,167.24,167.22,167.23,254200000.0
2008-06-18 07:56:00,167.23,167.23,167.2,167.21,511000000.0
2008-06-18 07:57:00,167.21,167.26,167.21,167.24,248400000.0
2008-06-18 07:58:00,167.245,167.26,167.24,167.255,233100000.0
2008-06-18 07:59:00,167.26,167.31,167.26,167.285,371800000.0
2008-06-18 08:00:00,167.29,167.35,167.28,167.3,366500000.0
2008-06-18 08:01:00,167.3,167.34,167.3,167.31,486999999.0
2008-06-18 08:02:00,167.31,167.35,167.3,167.35,343800000.0
2008-06-18 08:03:00,167.35,167.37,167.34,167.34,291300000.0
2008-06-18 08:04:00,167.34,167.35,167.31,167.32,247300000.0
2008-06-18 08:05:00,167.32,167.33,167.31,167.32,151300000.0
2008-06-18 08:06:00,167.32,167.34,167.3,167.3,380900000.0
2008-06-18 08:07:00,167.3,167.32,167.3,167.305,367100000.0
2008-06-18 08:08:00,167.305,167.33,167.305,167.32,315000000.0
2008-06-18 08:09:00,167.32,167.32,167.28,167.285,313100000.0
2008-06-18 08:10:00,167.285,167.3,167.28,167.29,405200000.0
2008-06-18 08:11:00,167.29,167.31,167.28,167.28,224800000.0
2008-06-18 08:12:00,167.28,167.3,167.28,167.3,455300000.0
2008-06-18 08:13:00,167.3,167.33,167.3,167.32,188500000.0
2008-06-18 08:14:00,167.325,167.34,167.32,167.32,137800000.0
2008-06-18 08:15:00,167.32,167.34,167.32,167.34,290300000.0
2008-06-18 08:16:00,167.34,167.34,167.3,167.32,554400000.0
2008-06-18 08:17:00,167.315,167.32,167.31,167.31,301600001.0
2008-06-18 08:18:00,167.31,167.315,167.295,167.31,498900000.0
2008-06-18 08:19:00,167.31,167.32,167.3,167.315,186600000.0
2008-06-18 08:20:00,167.315,167.33,167.315,167.33,48700000.0
2008-06-18 08:21:00,167.325,167.33,167.3,167.31,527200000.0
2008-06-18 08:22:00,167.31,167.31,167.295,167.3,396900000.0
2008-06-18 08:23:00,167.3,167.32,167.3,167.31,375000000.0
2008-06-18 08:24:00,167.31,167.34,167.31,167.34,135300000.0
2008-06-18 08:25:00,167.34,167.35,167.33,167.35,266900000.0
2008-06-18 08:26:00,167.35,167.36,167.34,167.35,137300000.0
2008-06-18 08:27:00,167.35,167.36,167.33,167.33,217400000.0
2008-06-18 08:28:00,167.33,167.36,167.32,167.35,413600000.0
2008-06-18 08:29:00,167.36,167.365,167.34,167.36,387500000.0
2008-06-18 08:30:00,167.36,167.4,167.34,167.4,331800000.0
2008-06-18 08:31:00,167.4,167.42,167.38,167.39,502400000.0
2008-06-18 08:32:00,167.39,167.43,167.39,167.42,680400000.0
2008-06-18 08:33:00,167.42,167.42,167.39,167.39,671600001.0
2008-06-18 08:34:00,167.39,167.4,167.38,167.39,504900000.0
2008-06-18 08:35:00,167.39,167.43,167.335,167.43,726899998.0
2008-06-18 08:36:00,167.42,167.44,167.39,167.4,527200002.0
2008-06-18 08:37:00,167.4,167.4,167.375,167.39,373300000.0
2008-06-18 08:38:00,167.39,167.4,167.38,167.39,363499999.0
2008-06-18 08:39:00,167.39,167.405,167.37,167.38,904300000.0
2008-06-18 08:40:00,167.38,167.41,167.37,167.38,380600000.0
2008-06-18 08:41:00,167.38,167.42,167.38,167.41,635100000.0
2008-06-18 08:42:00,167.41,167.41,167.4,167.4,341700000.0
2008-06-18 08:43:00,167.4,167.4,167.38,167.395,542700001.0
2008-06-18 08:44:00,167.395,167.415,167.395,167.415,494200001.0
2008-06-18 08:45:00,167.415,167.435,167.415,167.43,522600002.0
2008-06-18 08:46:00,167.43,167.455,167.425,167.45,254800000.0
2008-06-18 08:47:00,167.45,167.53,167.445,167.505,1211599999.0
2008-06-18 08:48:00,167.505,167.58,167.505,167.58,871900001.0
2008-06-18 08:49:00,167.58,167.58,167.56,167.565,523200000.0
2008-06-18 08:50:00,167.56,167.58,167.55,167.555,845000000.0
2008-06-18 08:51:00,167.555,167.575,167.55,167.56,313399997.0
2008-06-18 08:52:00,167.565,167.58,167.56,167.56,548700001.0
2008-06-18 08:53:00,167.56,167.56,167.55,167.55,303800000.0
2008-06-18 08:54:00,167.56,167.56,167.505,167.505,856299998.0
2008-06-18 08:55:00,167.505,167.505,167.49,167.49,661299999.0
2008-06-18 08:56:00,167.48,167.485,167.48,167.48,466600002.0
2008-06-18 08:57:00,167.48,167.535,167.48,167.51,786700001.0
2008-06-18 08:58:00,167.51,167.515,167.51,167.51,803700002.0
2008-06-18 08:59:00,167.51,167.61,167.51,167.61,749700001.0
2008-06-18 09:00:00,167.61,167.66,167.6,167.63,1392300000.0
2008-06-18 09:01:00,167.63,167.64,167.6,167.61,1014900002.0
2008-06-18 09:02:00,167.61,167.61,167.59,167.6,1141700001.0
2008-06-18 09:03:00,167.595,167.62,167.595,167.615,1054900002.0
2008-06-18 09:04:00,167.615,167.645,167.615,167.63,393500002.0
2008-06-18 09:05:00,167.63,167.63,167.61,167.61,584499998.0
2008-06-18 09:06:00,167.615,167.63,167.6,167.63,189300000.0
2008-06-18 09:07:00,167.625,167.68,167.61,167.665,968700003.0
2008-06-18 09:08:00,167.665,167.74,167.66,167.71,1162099997.0
2008-06-18 09:09:00,167.71,167.71,167.68,167.68,1545700000.0
2008-06-18 09:10:00,167.68,167.7,167.665,167.67,1281099996.0
2008-06-18 09:11:00,167.67,167.695,167.67,167.69,575500003.0
2008-06-18 09:12:00,167.69,167.74,167.69,167.73,1253299998.0
2008-06-18 09:13:00,167.73,167.75,167.73,167.73,911000003.0
2008-06-18 09:14:00,167.73,167.775,167.73,167.75,615600000.0
2008-06-18 09:15:00,167.75,167.78,167.75,167.77,668299999.0
2008-06-18 09:16:00,167.77,167.78,167.75,167.76,997500002.0
2008-06-18 09:17:00,167.76,167.77,167.76,167.77,819000001.0
2008-06-18 09:18:00,167.77,167.8,167.77,167.8,1561799997.0
2008-06-18 09:19:00,167.8,167.83,167.785,167.825,908899999.0
2008-06-18 09:20:00,167.83,167.83,167.785,167.8,655399999.0
2008-06-18 09:21:00,167.8,167.83,167.775,167.8,553200001.0
2008-06-18 09:22:00,167.8,167.93,167.8,167.9,1031299999.0
2008-06-18 09:23:00,167.9,167.94,167.9,167.92,1018500001.0
2008-06-18 09:24:00,167.92,167.96,167.92,167.94,753199999.0
2008-06-18 09:25:00,167.94,167.98,167.94,167.97,976299994.0
2008-06-18 09:26:00,167.97,167.99,167.955,167.96,1005799996.0
2008-06-18 09:27:00,167.96,167.97,167.92,167.93,385200000.0
2008-06-18 09:28:00,167.93,167.94,167.915,167.92,569999999.0
2008-06-18 09:29:00,167.92,167.925,167.905,167.91,1050500000.0
2008-06-18 09:30:00,167.91,167.925,167.9,167.91,669799999.0
2008-06-18 09:31:00,167.91,167.92,167.895,167.91,808799999.0
2008-06-18 09:32:00,167.91,167.91,167.88,167.88,1102100002.0
2008-06-18 09:33:00,167.88,167.9,167.87,167.87,778700001.0
2008-06-18 09:34:00,167.87,167.9,167.87,167.9,382600001.0
2008-06-18 09:35:00,167.9,167.91,167.895,167.9,689800000.0
2008-06-18 09:36:00,167.9,167.92,167.885,167.91,719799999.0
2008-06-18 09:37:00,167.91,167.95,167.9,167.94,363400000.0
2008-06-18 09:38:00,167.935,167.94,167.89,167.895,761999997.0
2008-06-18 09:39:00,167.9,167.91,167.89,167.9,630300000.0
2008-06-18 09:40:00,167.9,167.935,167.89,167.93,868199999.0
2008-06-18 09:41:00,167.93,167.94,167.92,167.94,428000000.0
2008-06-18 09:42:00,167.94,167.94,167.91,167.91,807399998.0
2008-06-18 09:43:00,167.91,167.93,167.91,167.92,565800000.0
2008-06-18 09:44:00,167.915,167.94,167.89,167.89,744200002.0
2008-06-18 09:45:00,167.89,167.92,167.88,167.92,649299999.0
2008-06-18 09:46:00,167.92,167.93,167.9,167.92,636200000.0
2008-06-18 09:47:00,167.92,167.95,167.91,167.94,463600001.0
2008-06-18 09:48:00,167.94,167.955,167.93,167.935,378900001.0
2008-06-18 09:49:00,167.94,167.95,167.935,167.94,586000000.0
2008-06-18 09:50:00,167.94,167.98,167.935,167.965,1048600001.0
2008-06-18 09:51:00,167.97,167.985,167.965,167.98,790699998.0
2008-06-18 09:52:00,167.98,168.02,167.98,168.015,958600000.0
2008-06-18 09:53:00,168.02,168.03,167.99,167.99,972999998.0
2008-06-18 09:54:00,168.0,168.0,167.975,167.99,827000002.0
2008-06-18 09:55:00,167.99,168.0,167.97,167.99,1044999995.0
2008-06-18 09:56:00,167.99,168.01,167.99,168.0,1046900002.0
2008-06-18 09:57:00,168.0,168.01,167.98,168.0,505500001.0
2008-06-18 09:58:00,168.0,168.0,167.98,167.98,600999998.0
2008-06-18 09:59:00,167.97,167.97,167.94,167.94,773800003.0
2008-06-18 10:00:00,167.935,167.935,167.87,167.87,1312900004.0
2008-06-18 10:01:00,167.87,167.87,167.81,167.83,1187500002.0
2008-06-18 10:02:00,167.83,167.84,167.83,167.835,897500000.0
2008-06-18 10:03:00,167.835,167.89,167.83,167.875,1374899998.0
2008-06-18 10:04:00,167.88,167.89,167.86,167.87,396400004.0
2008-06-18 10:05:00,167.87,167.88,167.85,167.85,538499997.0
2008-06-18 10:06:00,167.85,167.87,167.83,167.855,1004300000.0
2008-06-18 10:07:00,167.86,167.87,167.845,167.865,184800000.0
2008-06-18 10:08:00,167.865,167.865,167.83,167.83,291000000.0
2008-06-18 10:09:00,167.83,167.83,167.77,167.79,1066100001.0
2008-06-18 10:10:00,167.79,167.81,167.78,167.81,824400002.0
2008-06-18 10:11:00,167.8,167.81,167.79,167.8,289200001.0
2008-06-18 10:12:00,167.8,167.83,167.8,167.82,436500001.0
2008-06-18 10:13:00,167.82,167.84,167.78,167.78,680900002.0
2008-06-18 10:14:00,167.79,167.79,167.77,167.775,911199996.0
2008-06-18 10:15:00,167.78,167.78,167.755,167.76,880700000.0
2008-06-18 10:16:00,167.76,167.77,167.74,167.74,1066799999.0
2008-06-18 10:17:00,167.74,167.74,167.69,167.69,1016900002.0
2008-06-18 10:18:00,167.68,167.69,167.63,167.65,883599997.0
2008-06-18 10:19:00,167.65,167.67,167.6,167.61,1228300006.0
2008-06-18 10:20:00,167.61,167.68,167.61,167.675,459500001.0
2008-06-18 10:21:00,167.67,167.71,167.67,167.69,625800001.0
2008-06-18 10:22:00,167.69,167.71,167.68,167.7,542000000.0
2008-06-18 10:23:00,167.7,167.71,167.7,167.7,421299999.0
2008-06-18 10:24:00,167.7,167.73,167.695,167.72,554999998.0
2008-06-18 10:25:00,167.72,167.72,167.695,167.71,376600000.0
2008-06-18 10:26:00,167.7,167.72,167.69,167.71,228200000.0
2008-06-18 10:27:00,167.71,167.71,167.69,167.7,262000001.0
2008-06-18 10:28:00,167.7,167.71,167.7,167.71,640899999.0
2008-06-18 10:29:00,167.71,167.74,167.71,167.73,850299999.0
2008-06-18 10:30:00,167.73,167.75,167.73,167.74,1067300009.0
2008-06-18 10:31:00,167.74,167.77,167.74,167.765,980099999.0
2008-06-18 10:32:00,167.77,167.78,167.74,167.75,789200002.0
2008-06-18 10:33:00,167.75,167.77,167.74,167.77,644899998.0
2008-06-18 10:34:00,167.77,167.79,167.77,167.78,284800000.0
2008-06-18 10:35:00,167.775,167.79,167.74,167.74,576299999.0
2008-06-18 10:36:00,167.74,167.75,167.71,167.75,689100000.0
2008-06-18 10:37:00,167.75,167.77,167.74,167.765,624400002.0
2008-06-18 10:38:00,167.77,167.77,167.76,167.76,375999999.0
2008-06-18 10:39:00,167.76,167.77,167.76,167.76,245500000.0
2008-06-18 10:40:00,167.76,167.765,167.75,167.76,382700002.0
2008-06-18 10:41:00,167.76,167.81,167.74,167.8,396799999.0
2008-06-18 10:42:00,167.8,167.82,167.79,167.81,769200000.0
2008-06-18 10:43:00,167.81,167.84,167.81,167.82,346199999.0
2008-06-18 10:44:00,167.825,167.83,167.81,167.82,178200000.0
2008-06-18 10:45:00,167.82,167.82,167.785,167.795,681399999.0
2008-06-18 10:46:00,167.8,167.8,167.74,167.75,411199999.0
2008-06-18 10:47:00,167.75,167.75,167.71,167.73,311400000.0
2008-06-18 10:48:00,167.73,167.73,167.68,167.71,806399998.0
2008-06-18 10:49:00,167.71,167.75,167.69,167.73,519299999.0
2008-06-18 10:50:00,167.73,167.74,167.71,167.72,286200000.0
2008-06-18 10:51:00,167.72,167.72,167.685,167.685,570600003.0
2008-06-18 10:52:00,167.69,167.72,167.68,167.72,462099999.0
2008-06-18 10:53:00,167.72,167.73,167.7,167.7,575300000.0
2008-06-18 10:54:00,167.7,167.72,167.64,167.65,1028600000.0
2008-06-18 10:55:00,167.65,167.66,167.62,167.62,1233900001.0
2008-06-18 10:56:00,167.62,167.63,167.58,167.62,913400001.0
2008-06-18 10:57:00,167.63,167.64,167.6,167.6,1047400004.0
2008-06-18 10:58:00,167.6,167.62,167.595,167.6,747000001.0
2008-06-18 10:59:00,167.6,167.63,167.59,167.6,573800001.0
2008-06-18 11:00:00,167.6,167.655,167.6,167.64,551200001.0
2008-06-18 11:01:00,167.64,167.66,167.64,167.65,396200000.0
2008-06-18 11:02:00,167.65,167.7,167.65,167.67,490800001.0
2008-06-18 11:03:00,167.67,167.68,167.66,167.67,420399998.0
2008-06-18 11:04:00,167.675,167.68,167.67,167.67,403999999.0
2008-06-18 11:05:00,167.67,167.67,167.645,167.645,302800000.0
2008-06-18 11:06:00,167.64,167.65,167.63,167.64,536800000.0
2008-06-18 11:07:00,167.64,167.65,167.63,167.65,610200000.0
2008-06-18 11:08:00,167.65,167.67,167.645,167.67,145100000.0
2008-06-18 11:09:00,167.67,167.7,167.67,167.69,741700002.0
2008-06-18 11:10:00,167.69,167.725,167.69,167.725,458699998.0
2008-06-18 11:11:00,167.72,167.725,167.69,167.695,327799999.0
2008-06-18 11:12:00,167.695,167.705,167.68,167.7,484400001.0
2008-06-18 11:13:00,167.7,167.71,167.7,167.7,442400000.0
2008-06-18 11:14:00,167.7,167.71,167.7,167.71,304700000.0
2008-06-18 11:15:00,167.705,167.71,167.705,167.705,81500000.0
2008-06-18 11:16:00,167.705,167.72,167.7,167.7,457800000.0
2008-06-18 11:17:00,167.7,167.71,167.68,167.7,265000000.0
2008-06-18 11:18:00,167.7,167.71,167.67,167.67,658800000.0
2008-06-18 11:19:00,167.67,167.705,167.67,167.7,505900001.0
2008-06-18 11:20:00,167.7,167.71,167.7,167.705,316200000.0
2008-06-18 11:21:00,167.71,167.775,167.71,167.76,849199998.0
2008-06-18 11:22:00,167.76,167.76,167.73,167.73,680099996.0
2008-06-18 11:23:00,167.735,167.74,167.7,167.72,795299999.0
2008-06-18 11:24:00,167.72,167.73,167.71,167.72,429999998.0
2008-06-18 11:25:00,167.71,167.725,167.71,167.72,257299998.0
2008-06-18 11:26:00,167.72,167.76,167.72,167.74,417000000.0
2008-06-18 11:27:00,167.74,167.75,167.72,167.72,584200000.0
2008-06-18 11:28:00,167.72,167.74,167.72,167.72,608599998.0
2008-06-18 11:29:00,167.72,167.72,167.67,167.695,760199998.0
2008-06-18 11:30:00,167.69,167.72,167.69,167.7,917200004.0
2008-06-18 11:31:00,167.7,167.71,167.7,167.71,548499998.0
2008-06-18 11:32:00,167.71,167.73,167.71,167.72,228300001.0
2008-06-18 11:33:00,167.72,167.73,167.69,167.73,544699999.0
2008-06-18 11:34:00,167.73,167.74,167.71,167.73,435700001.0
2008-06-18 11:35:00,167.73,167.76,167.73,167.74,533300001.0
2008-06-18 11:36:00,167.745,167.77,167.73,167.76,270200001.0
2008-06-18 11:37:00,167.76,167.765,167.73,167.73,228399999.0
2008-06-18 11:38:00,167.75,167.75,167.68,167.69,498699996.0
2008-06-18 11:39:00,167.7,167.71,167.69,167.71,472599999.0
2008-06-18 11:40:00,167.71,167.72,167.7,167.72,602599997.0
2008-06-18 11:41:00,167.71,167.72,167.71,167.71,551600002.0
2008-06-18 11:42:00,167.71,167.71,167.7,167.71,528500000.0
2008-06-18 11:43:00,167.71,167.72,167.69,167.71,456500001.0
2008-06-18 11:44:00,167.715,167.755,167.715,167.755,242300000.0
2008-06-18 11:45:00,167.76,167.76,167.72,167.73,368500000.0
2008-06-18 11:46:00,167.73,167.73,167.705,167.71,449100000.0
2008-06-18 11:47:00,167.71,167.72,167.7,167.7,419700001.0
2008-06-18 11:48:00,167.7,167.71,167.695,167.695,209600000.0
2008-06-18 11:49:00,167.695,167.73,167.695,167.71,614100003.0
2008-06-18 11:50:00,167.71,167.72,167.69,167.69,318200001.0
2008-06-18 11:51:00,167.69,167.69,167.675,167.69,644000001.0
2008-06-18 11:52:00,167.69,167.7,167.68,167.68,646500000.0
2008-06-18 11:53:00,167.68,167.69,167.67,167.68,463600001.0
2008-06-18 11:54:00,167.68,167.7,167.68,167.685,655499999.0
2008-06-18 11:55:00,167.685,167.7,167.68,167.69,324399999.0
2008-06-18 11:56:00,167.695,167.72,167.695,167.72,479000000.0
2008-06-18 11:57:00,167.72,167.76,167.71,167.75,412100000.0
2008-06-18 11:58:00,167.74,167.74,167.695,167.7,432299999.0
2008-06-18 11:59:00,167.7,167.71,167.65,167.66,462800000.0
2008-06-18 12:00:00,167.66,167.7,167.65,167.68,815599999.0
2008-06-18 12:01:00,167.68,167.69,167.63,167.64,636700000.0
2008-06-18 12:02:00,167.64,167.64,167.6,167.61,353900001.0
2008-06-18 12:03:00,167.615,167.63,167.61,167.63,285600001.0
2008-06-18 12:04:00,167.63,167.65,167.63,167.65,145100000.0
2008-06-18 12:05:00,167.65,167.65,167.63,167.63,79700000.0
2008-06-18 12:06:00,167.63,167.635,167.62,167.62,59600000.0
2008-06-18 12:07:00,167.62,167.63,167.6,167.6,1322299994.0
2008-06-18 12:08:00,167.6,167.61,167.58,167.6,894399999.0
2008-06-18 12:09:00,167.6,167.64,167.59,167.64,817999999.0
2008-06-18 12:10:00,167.64,167.64,167.615,167.63,403899998.0
2008-06-18 12:11:00,167.63,167.67,167.62,167.65,408300000.0
2008-06-18 12:12:00,167.65,167.66,167.62,167.65,583100000.0
2008-06-18 12:13:00,167.65,167.66,167.63,167.64,418800000.0
2008-06-18 12:14:00,167.64,167.64,167.62,167.62,55700000.0
2008-06-18 12:15:00,167.62,167.63,167.6,167.62,324100000.0
2008-06-18 12:16:00,167.62,167.62,167.585,167.59,629000000.0
2008-06-18 12:17:00,167.59,167.62,167.585,167.62,472600000.0
2008-06-18 12:18:00,167.62,167.62,167.61,167.61,513600000.0
2008-06-18 12:19:00,167.61,167.61,167.59,167.6,513200000.0
2008-06-18 12:20:00,167.595,167.61,167.59,167.59,718800000.0
2008-06-18 12:21:00,167.59,167.6,167.59,167.59,196500000.0
2008-06-18 12:22:00,167.59,167.59,167.58,167.58,303199999.0
2008-06-18 12:23:00,167.58,167.58,167.565,167.57,209300000.0
2008-06-18 12:24:00,167.57,167.57,167.525,167.525,232799999.0
2008-06-18 12:25:00,167.53,167.54,167.47,167.49,1525100002.0
2008-06-18 12:26:00,167.49,167.54,167.48,167.54,548300001.0
2008-06-18 12:27:00,167.54,167.545,167.53,167.54,292900002.0
2008-06-18 12:28:00,167.54,167.57,167.54,167.56,469000001.0
2008-06-18 12:29:00,167.56,167.57,167.55,167.57,651400001.0
2008-06-18 12:30:00,167.58,167.62,167.58,167.59,422500000.0
2008-06-18 12:31:00,167.59,167.59,167.56,167.57,105200000.0
2008-06-18 12:32:00,167.57,167.59,167.56,167.59,287699999.0
2008-06-18 12:33:00,167.59,167.6,167.575,167.58,166300000.0
2008-06-18 12:34:00,167.58,167.58,167.56,167.58,158100000.0
2008-06-18 12:35:00,167.58,167.62,167.575,167.62,430800002.0
2008-06-18 12:36:00,167.62,167.63,167.61,167.63,239800000.0
2008-06-18 12:37:00,167.63,167.66,167.63,167.635,230500000.0
2008-06-18 12:38:00,167.635,167.64,167.605,167.61,276799999.0
2008-06-18 12:39:00,167.61,167.61,167.56,167.56,478799999.0
2008-06-18 12:40:00,167.56,167.615,167.56,167.615,616000000.0
2008-06-18 12:41:00,167.615,167.615,167.57,167.6,465099999.0
2008-06-18 12:42:00,167.605,167.635,167.605,167.63,669100006.0
2008-06-18 12:43:00,167.63,167.63,167.575,167.59,1148600004.0
2008-06-18 12:44:00,167.59,167.61,167.58,167.61,290300001.0
2008-06-18 12:45:00,167.62,167.68,167.61,167.67,572600000.0
2008-06-18 12:46:00,167.67,167.73,167.67,167.68,525800000.0
2008-06-18 12:47:00,167.68,167.69,167.655,167.68,880100000.0
2008-06-18 12:48:00,167.675,167.705,167.67,167.68,524800000.0
2008-06-18 12:49:00,167.675,167.72,167.66,167.71,870200001.0
2008-06-18 12:50:00,167.71,167.72,167.66,167.68,642800000.0
2008-06-18 12:51:00,167.68,167.7,167.67,167.67,331200000.0
2008-06-18 12:52:00,167.67,167.67,167.625,167.63,798099998.0
2008-06-18 12:53:00,167.63,167.65,167.63,167.63,355299999.0
2008-06-18 12:54:00,167.63,167.65,167.63,167.65,828400001.0
2008-06-18 12:55:00,167.65,167.66,167.63,167.66,232500000.0
2008-06-18 12:56:00,167.66,167.66,167.625,167.625,190200000.0
2008-06-18 12:57:00,167.625,167.64,167.62,167.63,286400000.0
2008-06-18 12:58:00,167.64,167.64,167.62,167.64,110300000.0
2008-06-18 12:59:00,167.64,167.64,167.62,167.62,447600001.0
2008-06-18 13:00:00,167.63,167.63,167.62,167.62,817399998.0
2008-06-18 13:01:00,167.63,167.63,167.61,167.615,315000005.0
2008-06-18 13:02:00,167.615,167.63,167.6,167.6,310500001.0
2008-06-18 13:03:00,167.6,167.61,167.6,167.605,162900000.0
2008-06-18 13:04:00,167.605,167.61,167.54,167.55,522900000.0
2008-06-18 13:05:00,167.55,167.585,167.52,167.58,695600002.0
2008-06-18 13:06:00,167.58,167.585,167.53,167.55,435200000.0
2008-06-18 13:07:00,167.55,167.55,167.52,167.54,720499998.0
2008-06-18 13:08:00,167.54,167.54,167.51,167.52,900899995.0
2008-06-18 13:09:00,167.52,167.56,167.52,167.53,388000000.0
2008-06-18 13:10:00,167.53,167.53,167.5,167.5,1212400001.0
2008-06-18 13:11:00,167.5,167.53,167.5,167.52,791200001.0
2008-06-18 13:12:00,167.52,167.555,167.52,167.52,521900000.0
2008-06-18 13:13:00,167.52,167.53,167.51,167.51,332900000.0
2008-06-18 13:14:00,167.505,167.55,167.505,167.55,351900001.0
2008-06-18 13:15:00,167.55,167.56,167.53,167.545,670299999.0
2008-06-18 13:16:00,167.545,167.545,167.515,167.52,494200000.0
2008-06-18 13:17:00,167.52,167.52,167.52,167.52,418400001.0
2008-06-18 13:18:00,167.52,167.54,167.52,167.52,353999998.0
2008-06-18 13:19:00,167.53,167.6,167.53,167.56,919599999.0
2008-06-18 13:20:00,167.56,167.565,167.55,167.555,240900001.0
2008-06-18 13:21:00,167.555,167.57,167.54,167.55,374900000.0
2008-06-18 13:22:00,167.55,167.57,167.54,167.55,931800000.0
2008-06-18 13:23:00,167.55,167.56,167.54,167.56,513300004.0
2008-06-18 13:24:00,167.56,167.61,167.56,167.58,907800003.0
2008-06-18 13:25:00,167.58,167.6,167.58,167.59,399100003.0
2008-06-18 13:26:00,167.59,167.6,167.58,167.6,331000001.0
2008-06-18 13:27:00,167.6,167.65,167.6,167.63,481900000.0
2008-06-18 13:28:00,167.63,167.65,167.61,167.62,482599999.0
2008-06-18 13:29:00,167.62,167.66,167.6,167.645,402999999.0
2008-06-18 13:30:00,167.645,167.67,167.63,167.65,492399999.0
2008-06-18 13:31:00,167.64,167.67,167.63,167.65,363799999.0
2008-06-18 13:32:00,167.65,167.66,167.605,167.61,812100002.0
2008-06-18 13:33:00,167.61,167.62,167.585,167.61,754100002.0
2008-06-18 13:34:00,167.61,167.625,167.61,167.62,799899998.0
2008-06-18 13:35:00,167.62,167.62,167.6,167.6,303699998.0
2008-06-18 13:36:00,167.6,167.62,167.6,167.61,483199999.0
2008-06-18 13:37:00,167.61,167.62,167.61,167.62,236700000.0
2008-06-18 13:38:00,167.62,167.64,167.62,167.63,340699998.0
2008-06-18 13:39:00,167.625,167.63,167.605,167.62,262199997.0
2008-06-18 13:40:00,167.62,167.63,167.6,167.6,609700001.0
2008-06-18 13:41:00,167.59,167.61,167.57,167.57,402000000.0
2008-06-18 13:42:00,167.57,167.59,167.57,167.58,278399998.0
2008-06-18 13:43:00,167.58,167.6,167.575,167.6,344700000.0
2008-06-18 13:44:00,167.6,167.63,167.6,167.62,242300000.0
2008-06-18 13:45:00,167.625,167.64,167.61,167.64,380300001.0
2008-06-18 13:46:00,167.64,167.68,167.64,167.66,247699999.0
2008-06-18 13:47:00,167.66,167.68,167.66,167.66,302400001.0
2008-06-18 13:48:00,167.66,167.66,167.63,167.645,90000000.0
2008-06-18 13:49:00,167.64,167.645,167.63,167.64,224500000.0
2008-06-18 13:50:00,167.635,167.66,167.635,167.64,150800000.0
2008-06-18 13:51:00,167.64,167.66,167.64,167.645,404599999.0
2008-06-18 13:52:00,167.645,167.7,167.64,167.69,547000000.0
2008-06-18 13:53:00,167.7,167.71,167.665,167.68,509300000.0
2008-06-18 13:54:00,167.68,167.7,167.645,167.655,749599999.0
2008-06-18 13:55:00,167.655,167.66,167.6,167.625,635500001.0
2008-06-18 13:56:00,167.63,167.64,167.595,167.6,913199999.0
2008-06-18 13:57:00,167.6,167.61,167.57,167.57,757599997.0
2008-06-18 13:58:00,167.57,167.57,167.53,167.56,1276600001.0
2008-06-18 13:59:00,167.56,167.59,167.56,167.58,747800001.0
2008-06-18 14:00:00,167.58,167.66,167.565,167.6,682000001.0
2008-06-18 14:01:00,167.6,167.64,167.56,167.56,327500000.0
2008-06-18 14:02:00,167.565,167.59,167.56,167.58,321000000.0
2008-06-18 14:03:00,167.58,167.59,167.575,167.58,816600002.0
2008-06-18 14:04:00,167.58,167.63,167.575,167.575,793600002.0
2008-06-18 14:05:00,167.58,167.61,167.57,167.58,362000000.0
2008-06-18 14:06:00,167.57,167.58,167.52,167.54,1082700000.0
2008-06-18 14:07:00,167.54,167.57,167.52,167.53,1100299996.0
2008-06-18 14:08:00,167.53,167.56,167.53,167.56,1108600003.0
2008-06-18 14:09:00,167.55,167.58,167.54,167.57,805299997.0
2008-06-18 14:10:00,167.57,167.58,167.56,167.57,266100000.0
2008-06-18 14:11:00,167.575,167.59,167.565,167.58,266400000.0
2008-06-18 14:12:00,167.57,167.58,167.57,167.57,343400000.0
2008-06-18 14:13:00,167.57,167.6,167.57,167.58,271800000.0
2008-06-18 14:14:00,167.58,167.64,167.58,167.63,896000000.0
2008-06-18 14:15:00,167.63,167.64,167.61,167.61,713300000.0
2008-06-18 14:16:00,167.61,167.615,167.6,167.61,259200000.0
2008-06-18 14:17:00,167.61,167.63,167.6,167.62,758099998.0
2008-06-18 14:18:00,167.62,167.63,167.6,167.6,695800000.0
2008-06-18 14:19:00,167.6,167.62,167.57,167.605,601000000.0
2008-06-18 14:20:00,167.61,167.65,167.605,167.65,764999998.0
2008-06-18 14:21:00,167.65,167.66,167.63,167.65,895799999.0
2008-06-18 14:22:00,167.65,167.67,167.65,167.66,582800001.0
2008-06-18 14:23:00,167.665,167.67,167.64,167.64,832599998.0
2008-06-18 14:24:00,167.635,167.66,167.63,167.65,867200002.0
2008-06-18 14:25:00,167.65,167.66,167.64,167.65,425000001.0
2008-06-18 14:26:00,167.645,167.65,167.605,167.605,711200000.0
2008-06-18 14:27:00,167.6,167.61,167.595,167.61,672900001.0
2008-06-18 14:28:00,167.61,167.65,167.61,167.62,667999999.0
2008-06-18 14:29:00,167.62,167.62,167.6,167.6,512600000.0
2008-06-18 14:30:00,167.6,167.6,167.57,167.58,619000000.0
2008-06-18 14:31:00,167.58,167.58,167.51,167.53,1370200000.0
2008-06-18 14:32:00,167.53,167.555,167.53,167.55,1108699999.0
2008-06-18 14:33:00,167.55,167.58,167.54,167.555,1081899994.0
2008-06-18 14:34:00,167.555,167.56,167.525,167.55,1167199997.0
2008-06-18 14:35:00,167.55,167.55,167.53,167.53,582899998.0
2008-06-18 14:36:00,167.53,167.53,167.505,167.505,403600000.0
2008-06-18 14:37:00,167.51,167.51,167.5,167.5,663500001.0
2008-06-18 14:38:00,167.5,167.54,167.5,167.53,685400001.0
2008-06-18 14:39:00,167.53,167.54,167.53,167.54,268000003.0
2008-06-18 14:40:00,167.54,167.56,167.54,167.55,272600001.0
2008-06-18 14:41:00,167.55,167.59,167.54,167.58,563600002.0
2008-06-18 14:42:00,167.58,167.58,167.54,167.555,1074099999.0
2008-06-18 14:43:00,167.555,167.56,167.52,167.53,1009799999.0
2008-06-18 14:44:00,167.53,167.555,167.53,167.535,533200000.0
2008-06-18 14:45:00,167.53,167.555,167.53,167.53,696400000.0
2008-06-18 14:46:00,167.53,167.53,167.505,167.53,337600000.0
2008-06-18 14:47:00,167.53,167.54,167.52,167.54,246000000.0
2008-06-18 14:48:00,167.54,167.55,167.505,167.51,752099999.0
2008-06-18 14:49:00,167.51,167.52,167.5,167.5,478800000.0
2008-06-18 14:50:00,167.5,167.52,167.48,167.51,684100001.0
2008-06-18 14:51:00,167.51,167.52,167.5,167.51,729900004.0
2008-06-18 14:52:00,167.51,167.51,167.5,167.505,1136100005.0
2008-06-18 14:53:00,167.505,167.51,167.48,167.48,822400001.0
2008-06-18 14:54:00,167.48,167.49,167.48,167.485,311800000.0
2008-06-18 14:55:00,167.485,167.485,167.45,167.455,753600000.0
2008-06-18 14:56:00,167.45,167.47,167.45,167.455,335600000.0
2008-06-18 14:57:00,167.455,167.48,167.455,167.46,349900000.0
2008-06-18 14:58:00,167.46,167.46,167.405,167.405,753100000.0
2008-06-18 14:59:00,167.405,167.41,167.4,167.41,698000000.0
2008-06-18 15:00:00,167.41,167.42,167.38,167.4,860399999.0
2008-06-18 15:01:00,167.4,167.42,167.4,167.4,378899999.0
2008-06-18 15:02:00,167.4,167.41,167.39,167.4,409400001.0
2008-06-18 15:03:00,167.4,167.41,167.4,167.41,556200000.0
2008-06-18 15:04:00,167.4,167.42,167.39,167.4,715400002.0
2008-06-18 15:05:00,167.4,167.4,167.38,167.38,860999996.0
2008-06-18 15:06:00,167.38,167.38,167.34,167.34,1123899998.0
2008-06-18 15:07:00,167.34,167.35,167.31,167.32,554000000.0
2008-06-18 15:08:00,167.32,167.34,167.3,167.34,537700001.0
2008-06-18 15:09:00,167.34,167.345,167.33,167.345,257700001.0
2008-06-18 15:10:00,167.35,167.36,167.34,167.34,928199999.0
2008-06-18 15:11:00,167.34,167.36,167.34,167.35,719600005.0
2008-06-18 15:12:00,167.35,167.37,167.35,167.355,963200002.0
2008-06-18 15:13:00,167.36,167.37,167.355,167.37,354700001.0
2008-06-18 15:14:00,167.37,167.385,167.36,167.36,495500001.0
2008-06-18 15:15:00,167.36,167.39,167.35,167.38,796200001.0
2008-06-18 15:16:00,167.38,167.39,167.38,167.385,1162000009.0
2008-06-18 15:17:00,167.385,167.4,167.385,167.395,226600000.0
2008-06-18 15:18:00,167.39,167.405,167.385,167.4,752600001.0
2008-06-18 15:19:00,167.4,167.4,167.395,167.4,312500001.0
2008-06-18 15:20:00,167.4,167.41,167.39,167.4,332200002.0
2008-06-18 15:21:00,167.4,167.4,167.39,167.4,329999999.0
2008-06-18 15:22:00,167.4,167.4,167.36,167.36,1069500001.0
2008-06-18 15:23:00,167.36,167.37,167.33,167.33,884699999.0
2008-06-18 15:24:00,167.33,167.36,167.33,167.35,635300002.0
2008-06-18 15:25:00,167.35,167.35,167.33,167.335,802100002.0
2008-06-18 15:26:00,167.335,167.34,167.32,167.32,787000001.0
2008-06-18 15:27:00,167.32,167.33,167.3,167.31,1368000003.0
2008-06-18 15:28:00,167.31,167.32,167.27,167.29,758199998.0
2008-06-18 15:29:00,167.29,167.33,167.28,167.33,812499998.0
2008-06-18 15:30:00,167.33,167.34,167.305,167.31,1778500000.0
2008-06-18 15:31:00,167.31,167.37,167.31,167.35,1130300001.0
2008-06-18 15:32:00,167.35,167.36,167.31,167.33,1231799999.0
2008-06-18 15:33:00,167.335,167.34,167.32,167.32,1175000003.0
2008-06-18 15:34:00,167.32,167.33,167.305,167.32,855400006.0
2008-06-18 15:35:00,167.32,167.34,167.32,167.33,987800001.0
2008-06-18 15:36:00,167.32,167.33,167.32,167.33,804399999.0
2008-06-18 15:37:00,167.33,167.34,167.3,167.31,1139500001.0
2008-06-18 15:38:00,167.31,167.325,167.3,167.32,640500001.0
2008-06-18 15:39:00,167.32,167.33,167.3,167.305,1060399999.0
2008-06-18 15:40:00,167.3,167.33,167.3,167.32,1014600004.0
2008-06-18 15:41:00,167.32,167.34,167.305,167.32,1029300000.0
2008-06-18 15:42:00,167.32,167.33,167.29,167.32,750600000.0
2008-06-18 15:43:00,167.32,167.32,167.3,167.32,327400000.0
2008-06-18 15:44:00,167.325,167.34,167.32,167.32,376399998.0
2008-06-18 15:45:00,167.32,167.37,167.32,167.36,309800000.0
2008-06-18 15:46:00,167.36,167.36,167.34,167.355,824000000.0
2008-06-18 15:47:00,167.355,167.36,167.33,167.33,237700000.0
2008-06-18 15:48:00,167.335,167.36,167.33,167.35,394000000.0
2008-06-18 15:49:00,167.35,167.35,167.31,167.32,1065000000.0
2008-06-18 15:50:00,167.32,167.33,167.3,167.32,807299999.0
2008-06-18 15:51:00,167.32,167.34,167.315,167.315,471999999.0
2008-06-18 15:52:00,167.315,167.34,167.315,167.33,264100000.0
2008-06-18 15:53:00,167.33,167.36,167.32,167.34,366100000.0
2008-06-18 15:54:00,167.345,167.36,167.33,167.35,558900002.0
2008-06-18 15:55:00,167.35,167.35,167.33,167.34,277000001.0
2008-06-18 15:56:00,167.335,167.34,167.28,167.3,799899999.0
2008-06-18 15:57:00,167.3,167.34,167.28,167.33,601700000.0
2008-06-18 15:58:00,167.33,167.34,167.31,167.33,550100001.0
2008-06-18 15:59:00,167.335,167.35,167.33,167.34,355900000.0
2008-06-18 16:00:00,167.34,167.37,167.33,167.365,521000000.0
2008-06-18 16:01:00,167.36,167.39,167.36,167.38,451000000.0
2008-06-18 16:02:00,167.38,167.38,167.36,167.37,387400000.0
2008-06-18 16:03:00,167.37,167.37,167.345,167.35,791899998.0
2008-06-18 16:04:00,167.35,167.35,167.33,167.33,724999999.0
2008-06-18 16:05:00,167.33,167.35,167.31,167.32,934300003.0
2008-06-18 16:06:00,167.32,167.33,167.28,167.285,888100001.0
2008-06-18 16:07:00,167.285,167.29,167.27,167.29,623899999.0
2008-06-18 16:08:00,167.29,167.29,167.24,167.25,890700001.0
2008-06-18 16:09:00,167.25,167.28,167.24,167.27,426700000.0
2008-06-18 16:10:00,167.27,167.28,167.25,167.27,668700002.0
2008-06-18 16:11:00,167.26,167.28,167.255,167.28,454800002.0
2008-06-18 16:12:00,167.28,167.3,167.27,167.28,908899997.0
2008-06-18 16:13:00,167.28,167.29,167.255,167.27,707500001.0
2008-06-18 16:14:00,167.27,167.27,167.23,167.24,1294600000.0
2008-06-18 16:15:00,167.24,167.26,167.23,167.26,983900005.0
2008-06-18 16:16:00,167.26,167.27,167.25,167.25,723799997.0
2008-06-18 16:17:00,167.255,167.28,167.24,167.24,735800003.0
2008-06-18 16:18:00,167.24,167.28,167.24,167.28,549500003.0
2008-06-18 16:19:00,167.28,167.33,167.27,167.325,1115299999.0
2008-06-18 16:20:00,167.33,167.33,167.3,167.33,819400003.0
2008-06-18 16:21:00,167.33,167.33,167.3,167.31,1393700004.0
2008-06-18 16:22:00,167.31,167.31,167.3,167.3,1515500001.0
2008-06-18 16:23:00,167.3,167.33,167.28,167.32,1350400005.0
2008-06-18 16:24:00,167.32,167.33,167.29,167.31,1017000001.0
2008-06-18 16:25:00,167.31,167.31,167.28,167.28,1230600004.0
2008-06-18 16:26:00,167.28,167.3,167.28,167.28,872400001.0
2008-06-18 16:27:00,167.28,167.32,167.28,167.315,1205299997.0
2008-06-18 16:28:00,167.315,167.36,167.305,167.36,966800001.0
2008-06-18 16:29:00,167.36,167.375,167.345,167.37,782100000.0
2008-06-18 16:30:00,167.37,167.38,167.35,167.37,1167999999.0
2008-06-18 16:31:00,167.38,167.395,167.355,167.395,700000000.0
2008-06-18 16:32:00,167.395,167.435,167.38,167.41,998600001.0
2008-06-18 16:33:00,167.41,167.43,167.39,167.42,678800003.0
2008-06-18 16:34:00,167.42,167.425,167.38,167.405,1545900000.0
2008-06-18 16:35:00,167.41,167.445,167.375,167.395,1026799998.0
2008-06-18 16:36:00,167.39,167.42,167.345,167.38,582700000.0
2008-06-18 16:37:00,167.38,167.38,167.325,167.35,855400001.0
2008-06-18 16:38:00,167.345,167.37,167.33,167.36,803100000.0
2008-06-18 16:39:00,167.36,167.39,167.34,167.35,648799998.0
2008-06-18 16:40:00,167.35,167.38,167.34,167.35,377300000.0
2008-06-18 16:41:00,167.35,167.39,167.34,167.39,558300000.0
2008-06-18 16:42:00,167.39,167.39,167.355,167.39,841899997.0
2008-06-18 16:43:00,167.385,167.39,167.33,167.33,605000000.0
2008-06-18 16:44:00,167.33,167.34,167.29,167.3,1003800002.0
2008-06-18 16:45:00,167.3,167.32,167.28,167.295,1221500000.0
2008-06-18 16:46:00,167.29,167.32,167.285,167.31,1263900007.0
2008-06-18 16:47:00,167.31,167.36,167.29,167.33,535800002.0
2008-06-18 16:48:00,167.33,167.34,167.31,167.32,882300000.0
2008-06-18 16:49:00,167.315,167.315,167.275,167.28,899400000.0
2008-06-18 16:50:00,167.28,167.3,167.275,167.29,1030100001.0
2008-06-18 16:51:00,167.29,167.33,167.28,167.31,611400000.0
2008-06-18 16:52:00,167.31,167.33,167.295,167.295,1555099997.0
2008-06-18 16:53:00,167.3,167.34,167.3,167.33,1369200003.0
2008-06-18 16:54:00,167.33,167.37,167.3,167.34,971500002.0
2008-06-18 16:55:00,167.34,167.375,167.34,167.355,527800000.0
2008-06-18 16:56:00,167.355,167.375,167.35,167.35,834600000.0
2008-06-18 16:57:00,167.35,167.36,167.33,167.35,778899997.0
2008-06-18 16:58:00,167.35,167.39,167.34,167.37,687100001.0
2008-06-18 16:59:00,167.37,167.43,167.36,167.41,1153100003.0
2008-06-18 17:00:00,167.41,167.42,167.39,167.41,1104400000.0
2008-06-18 17:01:00,167.41,167.42,167.375,167.38,692200000.0
2008-06-18 17:02:00,167.38,167.42,167.37,167.39,974100003.0
2008-06-18 17:03:00,167.39,167.39,167.36,167.37,1058000002.0
2008-06-18 17:04:00,167.37,167.4,167.36,167.4,814899999.0
2008-06-18 17:05:00,167.4,167.41,167.39,167.41,382200001.0
2008-06-18 17:06:00,167.41,167.42,167.4,167.41,1190699999.0
2008-06-18 17:07:00,167.42,167.425,167.38,167.4,761000003.0
2008-06-18 17:08:00,167.4,167.43,167.4,167.42,661900002.0
2008-06-18 17:09:00,167.42,167.44,167.41,167.43,791999997.0
2008-06-18 17:10:00,167.43,167.44,167.4,167.42,1064500000.0
2008-06-18 17:11:00,167.42,167.42,167.4,167.41,1070500002.0
2008-06-18 17:12:00,167.41,167.44,167.4,167.42,837300002.0
2008-06-18 17:13:00,167.42,167.45,167.42,167.45,1015699995.0
2008-06-18 17:14:00,167.45,167.45,167.4,167.41,1209499997.0
2008-06-18 17:15:00,167.41,167.44,167.4,167.43,779600000.0
2008-06-18 17:16:00,167.43,167.46,167.43,167.44,1492299997.0
2008-06-18 17:17:00,167.44,167.46,167.43,167.43,559100002.0
2008-06-18 17:18:00,167.44,167.46,167.43,167.43,740599997.0
2008-06-18 17:19:00,167.43,167.43,167.41,167.41,367100000.0
2008-06-18 17:20:00,167.41,167.44,167.41,167.43,880500002.0
2008-06-18 17:21:00,167.43,167.445,167.43,167.43,837600007.0
2008-06-18 17:22:00,167.43,167.455,167.43,167.44,815300001.0
2008-06-18 17:23:00,167.44,167.45,167.43,167.43,511400002.0
2008-06-18 17:24:00,167.425,167.425,167.4,167.42,905499998.0
2008-06-18 17:25:00,167.42,167.44,167.41,167.415,1067099999.0
2008-06-18 17:26:00,167.42,167.46,167.41,167.46,727999999.0
2008-06-18 17:27:00,167.46,167.46,167.41,167.42,1053100004.0
2008-06-18 17:28:00,167.42,167.44,167.4,167.44,434000000.0
2008-06-18 17:29:00,167.43,167.44,167.405,167.41,316400002.0
2008-06-18 17:30:00,167.415,167.44,167.4,167.42,623300002.0
2008-06-18 17:31:00,167.425,167.46,167.415,167.45,631999999.0
2008-06-18 17:32:00,167.45,167.465,167.44,167.46,282800000.0
2008-06-18 17:33:00,167.46,167.48,167.45,167.46,481900000.0
2008-06-18 17:34:00,167.46,167.47,167.425,167.44,790600000.0
2008-06-18 17:35:00,167.44,167.49,167.44,167.48,656300001.0
2008-06-18 17:36:00,167.48,167.48,167.46,167.46,494499997.0
2008-06-18 17:37:00,167.46,167.49,167.44,167.44,528400001.0
2008-06-18 17:38:00,167.44,167.47,167.44,167.46,538900003.0
2008-06-18 17:39:00,167.465,167.48,167.46,167.48,444099999.0
2008-06-18 17:40:00,167.48,167.51,167.47,167.5,287900000.0
2008-06-18 17:41:00,167.5,167.55,167.5,167.52,667700000.0
2008-06-18 17:42:00,167.52,167.52,167.5,167.5,800799998.0
2008-06-18 17:43:00,167.5,167.53,167.5,167.5,469600001.0
2008-06-18 17:44:00,167.5,167.53,167.5,167.51,354600000.0
2008-06-18 17:45:00,167.51,167.51,167.49,167.5,1081900005.0
2008-06-18 17:46:00,167.5,167.5,167.48,167.5,655000000.0
2008-06-18 17:47:00,167.5,167.5,167.48,167.5,601000000.0
2008-06-18 17:48:00,167.49,167.5,167.48,167.49,572500002.0
2008-06-18 17:49:00,167.49,167.49,167.45,167.48,773200000.0
2008-06-18 17:50:00,167.48,167.5,167.47,167.48,511499999.0
2008-06-18 17:51:00,167.48,167.49,167.44,167.45,189600000.0
2008-06-18 17:52:00,167.45,167.48,167.45,167.45,491000000.0
2008-06-18 17:53:00,167.45,167.47,167.44,167.46,1297300002.0
2008-06-18 17:54:00,167.46,167.495,167.455,167.48,729699998.0
2008-06-18 17:55:00,167.48,167.54,167.48,167.53,825699999.0
2008-06-18 17:56:00,167.53,167.54,167.5,167.51,678400003.0
2008-06-18 17:57:00,167.51,167.53,167.5,167.5,667800002.0
2008-06-18 17:58:00,167.5,167.5,167.45,167.47,982000000.0
2008-06-18 17:59:00,167.465,167.49,167.46,167.49,601099998.0
2008-06-18 18:00:00,167.49,167.5,167.47,167.49,318999998.0
2008-06-18 18:01:00,167.48,167.48,167.45,167.47,187100000.0
2008-06-18 18:02:00,167.47,167.5,167.47,167.5,247300000.0
2008-06-18 18:03:00,167.5,167.51,167.49,167.5,104700000.0
2008-06-18 18:04:00,167.5,167.51,167.49,167.5,124400000.0
2008-06-18 18:05:00,167.5,167.51,167.475,167.49,285700000.0
2008-06-18 18:06:00,167.49,167.51,167.48,167.49,362300000.0
2008-06-18 18:07:00,167.5,167.51,167.495,167.5,211600000.0
2008-06-18 18:08:00,167.495,167.51,167.495,167.51,154400000.0
2008-06-18 18:09:00,167.51,167.53,167.51,167.53,411300001.0
2008-06-18 18:10:00,167.53,167.53,167.52,167.525,60300000.0
2008-06-18 18:11:00,167.525,167.55,167.52,167.52,193100000.0
2008-06-18 18:12:00,167.52,167.57,167.51,167.53,459500000.0
2008-06-18 18:13:00,167.53,167.57,167.525,167.56,174700000.0
2008-06-18 18:14:00,167.55,167.57,167.53,167.57,329700000.0
2008-06-18 18:15:00,167.57,167.57,167.53,167.54,205200000.0
2008-06-18 18:16:00,167.54,167.54,167.5,167.51,187300000.0
2008-06-18 18:17:00,167.51,167.54,167.51,167.53,155100000.0
2008-06-18 18:18:00,167.53,167.54,167.52,167.53,122700000.0
2008-06-18 18:19:00,167.53,167.54,167.52,167.52,259100000.0
2008-06-18 18:20:00,167.52,167.54,167.51,167.52,199500000.0
2008-06-18 18:21:00,167.52,167.54,167.52,167.53,137500000.0
2008-06-18 18:22:00,167.53,167.54,167.52,167.52,129200000.0
2008-06-18 18:23:00,167.52,167.53,167.515,167.515,90700000.0
2008-06-18 18:24:00,167.51,167.52,167.51,167.515,56300000.0
2008-06-18 18:25:00,167.515,167.52,167.51,167.51,36600000.0
2008-06-18 18:26:00,167.51,167.525,167.51,167.52,291300000.0
2008-06-18 18:27:00,167.52,167.53,167.515,167.53,134500000.0
2008-06-18 18:28:00,167.53,167.54,167.51,167.51,110600000.0
2008-06-18 18:29:00,167.51,167.53,167.51,167.53,456200001.0
2008-06-18 18:30:00,167.53,167.56,167.525,167.54,145500000.0
2008-06-18 18:31:00,167.54,167.58,167.54,167.55,188100000.0
2008-06-18 18:32:00,167.55,167.56,167.55,167.55,338000000.0
2008-06-18 18:33:00,167.55,167.58,167.55,167.57,399800000.0
2008-06-18 18:34:00,167.565,167.565,167.495,167.495,289100000.0
2008-06-18 18:35:00,167.5,167.525,167.49,167.52,288200002.0
2008-06-18 18:36:00,167.52,167.52,167.5,167.51,172500000.0
2008-06-18 18:37:00,167.51,167.53,167.505,167.53,278400000.0
2008-06-18 18:38:00,167.53,167.55,167.51,167.54,268899999.0
2008-06-18 18:39:00,167.54,167.56,167.54,167.55,189700000.0
2008-06-18 18:40:00,167.55,167.55,167.53,167.54,284600000.0
2008-06-18 18:41:00,167.54,167.55,167.51,167.52,245500000.0
2008-06-18 18:42:00,167.52,167.52,167.49,167.5,306100000.0
2008-06-18 18:43:00,167.5,167.51,167.5,167.5,370400000.0
2008-06-18 18:44:00,167.5,167.51,167.5,167.51,68300000.0
2008-06-18 18:45:00,167.51,167.51,167.48,167.485,167100000.0
2008-06-18 18:46:00,167.485,167.49,167.48,167.48,144300000.0
2008-06-18 18:47:00,167.48,167.48,167.46,167.46,148400000.0
2008-06-18 18:48:00,167.46,167.47,167.46,167.47,161900000.0
2008-06-18 18:49:00,167.47,167.47,167.45,167.45,142500000.0
2008-06-18 18:50:00,167.45,167.46,167.44,167.45,147100000.0
2008-06-18 18:51:00,167.44,167.46,167.435,167.445,253400000.0
2008-06-18 18:52:00,167.45,167.46,167.45,167.45,119300000.0
2008-06-18 18:53:00,167.45,167.46,167.45,167.45,169300000.0
2008-06-18 18:54:00,167.45,167.47,167.45,167.45,176700000.0
2008-06-18 18:55:00,167.45,167.45,167.4,167.41,181300000.0
2008-06-18 18:56:00,167.41,167.43,167.36,167.39,146400000.0
2008-06-18 18:57:00,167.38,167.41,167.365,167.41,314000000.0
2008-06-18 18:58:00,167.41,167.42,167.395,167.4,182700000.0
2008-06-18 18:59:00,167.4,167.4,167.38,167.39,384300000.0
2008-06-18 19:00:00,167.39,167.41,167.39,167.4,276700000.0
2008-06-18 19:01:00,167.4,167.41,167.38,167.38,267900000.0
2008-06-18 19:02:00,167.38,167.41,167.375,167.38,188400000.0
2008-06-18 19:03:00,167.38,167.42,167.38,167.41,204100000.0
2008-06-18 19:04:00,167.41,167.43,167.37,167.37,304400000.0
2008-06-18 19:05:00,167.37,167.41,167.37,167.4,263500000.0
2008-06-18 19:06:00,167.4,167.42,167.36,167.38,272000000.0
2008-06-18 19:07:00,167.38,167.38,167.36,167.36,124800000.0
2008-06-18 19:08:00,167.355,167.36,167.34,167.35,192900000.0
2008-06-18 19:09:00,167.35,167.37,167.33,167.37,159299999.0
2008-06-18 19:10:00,167.37,167.39,167.35,167.35,264300000.0
2008-06-18 19:11:00,167.35,167.38,167.335,167.38,342700000.0
2008-06-18 19:12:00,167.38,167.38,167.335,167.35,166700000.0
2008-06-18 19:13:00,167.35,167.36,167.315,167.34,417400000.0
2008-06-18 19:14:00,167.34,167.35,167.335,167.34,204600000.0
2008-06-18 19:15:00,167.34,167.355,167.32,167.33,201100000.0
2008-06-18 19:16:00,167.325,167.33,167.31,167.31,196800000.0
2008-06-18 19:17:00,167.31,167.34,167.305,167.34,152400000.0
2008-06-18 19:18:00,167.33,167.34,167.31,167.32,137300000.0
2008-06-18 19:19:00,167.32,167.32,167.28,167.29,320200000.0
2008-06-18 19:20:00,167.28,167.29,167.27,167.29,207400000.0
2008-06-18 19:21:00,167.28,167.33,167.27,167.32,149900000.0
2008-06-18 19:22:00,167.32,167.33,167.31,167.31,108400000.0
2008-06-18 19:23:00,167.31,167.32,167.28,167.3,103900000.0
2008-06-18 19:24:00,167.3,167.31,167.28,167.31,85600000.0
2008-06-18 19:25:00,167.3,167.32,167.29,167.31,179600000.0
2008-06-18 19:26:00,167.31,167.335,167.31,167.33,76300000.0
2008-06-18 19:27:00,167.32,167.33,167.3,167.305,241299999.0
2008-06-18 19:28:00,167.305,167.31,167.28,167.3,193400000.0
2008-06-18 19:29:00,167.3,167.32,167.3,167.31,118000000.0
2008-06-18 19:30:00,167.31,167.32,167.31,167.31,157800000.0
2008-06-18 19:31:00,167.31,167.37,167.31,167.325,276100000.0
2008-06-18 19:32:00,167.325,167.36,167.325,167.35,112700000.0
2008-06-18 19:33:00,167.35,167.37,167.33,167.34,396600000.0
2008-06-18 19:34:00,167.34,167.37,167.34,167.36,189500000.0
2008-06-18 19:35:00,167.36,167.36,167.34,167.36,185100000.0
2008-06-18 19:36:00,167.36,167.37,167.355,167.36,196700000.0
2008-06-18 19:37:00,167.355,167.36,167.325,167.33,246200000.0
2008-06-18 19:38:00,167.33,167.35,167.31,167.32,339799999.0
2008-06-18 19:39:00,167.32,167.34,167.32,167.32,344100000.0
2008-06-18 19:40:00,167.32,167.33,167.305,167.31,180400000.0
2008-06-18 19:41:00,167.31,167.33,167.295,167.3,281100000.0
2008-06-18 19:42:00,167.3,167.3,167.28,167.3,205700000.0
2008-06-18 19:43:00,167.3,167.32,167.29,167.29,163500000.0
2008-06-18 19:44:00,167.29,167.32,167.29,167.3,233500000.0
2008-06-18 19:45:00,167.3,167.31,167.27,167.31,323600000.0
2008-06-18 19:46:00,167.31,167.32,167.29,167.32,189600000.0
2008-06-18 19:47:00,167.32,167.32,167.28,167.31,297100000.0
2008-06-18 19:48:00,167.3,167.305,167.29,167.3,301700000.0
2008-06-18 19:49:00,167.3,167.32,167.28,167.28,47500000.0
2008-06-18 19:50:00,167.28,167.29,167.28,167.28,59300000.0
2008-06-18 19:51:00,167.28,167.3,167.28,167.29,160700000.0
2008-06-18 19:52:00,167.29,167.31,167.29,167.3,436299999.0
2008-06-18 19:53:00,167.3,167.31,167.3,167.3,142500000.0
2008-06-18 19:54:00,167.3,167.32,167.29,167.31,120100000.0
2008-06-18 19:55:00,167.31,167.32,167.31,167.315,166000001.0
2008-06-18 19:56:00,167.315,167.33,167.3,167.32,255100000.0
2008-06-18 19:57:00,167.32,167.34,167.32,167.32,443099999.0
2008-06-18 19:58:00,167.325,167.34,167.315,167.33,298700000.0
2008-06-18 19:59:00,167.33,167.35,167.33,167.345,182000000.0
2008-06-18 20:00:00,167.35,167.41,167.34,167.34,402900000.0
2008-06-18 20:01:00,167.34,167.37,167.34,167.37,333900000.0
2008-06-18 20:02:00,167.37,167.4,167.36,167.4,181900000.0
2008-06-18 20:03:00,167.4,167.4,167.36,167.37,175700000.0
2008-06-18 20:04:00,167.37,167.38,167.37,167.37,96600000.0
2008-06-18 20:05:00,167.37,167.39,167.345,167.35,127000000.0
2008-06-18 20:06:00,167.35,167.38,167.34,167.35,304100000.0
2008-06-18 20:07:00,167.35,167.36,167.35,167.36,259200000.0
2008-06-18 20:08:00,167.36,167.38,167.35,167.35,653099999.0
2008-06-18 20:09:00,167.355,167.38,167.34,167.34,188400000.0
2008-06-18 20:10:00,167.34,167.34,167.33,167.34,122300000.0
2008-06-18 20:11:00,167.34,167.34,167.32,167.34,58200000.0
2008-06-18 20:12:00,167.34,167.35,167.31,167.34,98300000.0
2008-06-18 20:13:00,167.34,167.35,167.31,167.34,340600000.0
2008-06-18 20:14:00,167.34,167.37,167.34,167.355,364299999.0
2008-06-18 20:15:00,167.35,167.38,167.33,167.37,576500000.0
2008-06-18 20:16:00,167.37,167.37,167.32,167.35,413400001.0
2008-06-18 20:17:00,167.35,167.405,167.345,167.35,416900000.0
2008-06-18 20:18:00,167.35,167.36,167.34,167.35,223500000.0
2008-06-18 20:19:00,167.35,167.35,167.31,167.34,139300000.0
2008-06-18 20:20:00,167.34,167.37,167.34,167.36,252600000.0
2008-06-18 20:21:00,167.36,167.36,167.33,167.34,215100000.0
2008-06-18 20:22:00,167.34,167.36,167.34,167.36,132700000.0
2008-06-18 20:23:00,167.35,167.37,167.34,167.34,200800000.0
2008-06-18 20:24:00,167.34,167.35,167.315,167.33,174900000.0
2008-06-18 20:25:00,167.33,167.38,167.33,167.36,185800000.0
2008-06-18 20:26:00,167.36,167.36,167.32,167.32,198600000.0
2008-06-18 20:27:00,167.325,167.37,167.32,167.36,182399999.0
2008-06-18 20:28:00,167.36,167.36,167.31,167.33,417300000.0
2008-06-18 20:29:00,167.33,167.34,167.32,167.34,151000000.0
2008-06-18 20:30:00,167.34,167.34,167.315,167.33,307700000.0
2008-06-18 20:31:00,167.32,167.35,167.31,167.34,348099999.0
2008-06-18 20:32:00,167.34,167.36,167.335,167.34,181500000.0
2008-06-18 20:33:00,167.34,167.36,167.33,167.36,158900000.0
2008-06-18 20:34:00,167.36,167.37,167.36,167.365,208800000.0
2008-06-18 20:35:00,167.37,167.38,167.36,167.38,244900000.0
2008-06-18 20:36:00,167.38,167.4,167.37,167.4,403700000.0
2008-06-18 20:37:00,167.4,167.41,167.36,167.36,446000000.0
2008-06-18 20:38:00,167.36,167.36,167.35,167.35,127300000.0
2008-06-18 20:39:00,167.35,167.37,167.35,167.36,99900000.0
2008-06-18 20:40:00,167.35,167.41,167.35,167.41,144600000.0
2008-06-18 20:41:00,167.41,167.44,167.4,167.42,270900000.0
2008-06-18 20:42:00,167.42,167.42,167.37,167.4,259800000.0
2008-06-18 20:43:00,167.4,167.4,167.38,167.38,241900000.0
2008-06-18 20:44:00,167.38,167.39,167.37,167.38,159500000.0
2008-06-18 20:45:00,167.38,167.38,167.37,167.37,82800000.0
2008-06-18 20:46:00,167.37,167.39,167.37,167.38,194700000.0
2008-06-18 20:47:00,167.38,167.4,167.38,167.4,171800000.0
2008-06-18 20:48:00,167.4,167.4,167.39,167.39,106800000.0
2008-06-18 20:49:00,167.39,167.41,167.38,167.41,178400000.0
2008-06-18 20:50:00,167.41,167.42,167.41,167.41,139300000.0
2008-06-18 20:51:00,167.41,167.42,167.41,167.41,111900000.0
2008-06-18 20:52:00,167.41,167.43,167.41,167.41,292100000.0
2008-06-18 20:53:00,167.41,167.41,167.41,167.41,39000000.0
2008-06-18 20:54:00,167.41,167.41,167.41,167.41,28600000.0
2008-06-18 20:55:00,167.41,167.43,167.41,167.41,97900000.0
2008-06-18 20:56:00,167.41,167.43,167.39,167.43,150800000.0
2008-06-18 20:57:00,167.43,167.45,167.42,167.42,184500000.0
2008-06-18 20:58:00,167.42,167.435,167.415,167.43,172600000.0
2008-06-18 20:59:00,167.43,167.475,167.43,167.47,343800001.0
2008-06-18 21:00:00,167.47,167.49,167.46,167.49,333800000.0
2008-06-18 21:01:00,167.49,167.49,167.475,167.48,341100000.0
2008-06-18 21:02:00,167.48,167.48,167.45,167.45,186800000.0
2008-06-18 21:03:00,167.45,167.47,167.45,167.46,202000000.0
2008-06-18 21:04:00,167.46,167.48,167.45,167.47,216000000.0
2008-06-18 21:05:00,167.47,167.48,167.46,167.47,190500000.0
2008-06-18 21:06:00,167.47,167.48,167.46,167.46,125400000.0
2008-06-18 21:07:00,167.46,167.5,167.46,167.49,120800000.0
2008-06-18 21:08:00,167.49,167.52,167.49,167.49,165600000.0
2008-06-18 21:09:00,167.49,167.51,167.475,167.475,270400000.0
2008-06-18 21:10:00,167.475,167.49,167.46,167.48,211200000.0
2008-06-18 21:11:00,167.48,167.48,167.46,167.46,292100000.0
2008-06-18 21:12:00,167.46,167.48,167.445,167.46,187100000.0
2008-06-18 21:13:00,167.46,167.47,167.445,167.45,274300000.0
2008-06-18 21:14:00,167.46,167.46,167.45,167.45,110800000.0
2008-06-18 21:15:00,167.45,167.48,167.45,167.47,109200000.0
2008-06-18 21:16:00,167.48,167.485,167.47,167.48,68100000.0
2008-06-18 21:17:00,167.49,167.51,167.47,167.5,171400000.0
2008-06-18 21:18:00,167.5,167.53,167.5,167.53,70900000.0
2008-06-18 21:19:00,167.53,167.55,167.52,167.54,170600000.0
2008-06-18 21:20:00,167.55,167.58,167.54,167.56,166400000.0
2008-06-18 21:21:00,167.56,167.6,167.56,167.57,108300000.0
2008-06-18 21:22:00,167.565,167.57,167.53,167.53,172900000.0
2008-06-18 21:23:00,167.53,167.55,167.53,167.55,107200000.0
2008-06-18 21:24:00,167.55,167.55,167.54,167.54,80500000.0
2008-06-18 21:25:00,167.55,167.55,167.53,167.54,63000000.0
2008-06-18 21:26:00,167.54,167.55,167.53,167.55,91400000.0
2008-06-18 21:27:00,167.55,167.56,167.53,167.53,187900000.0
2008-06-18 21:28:00,167.53,167.55,167.53,167.55,228100000.0
2008-06-18 21:29:00,167.55,167.56,167.54,167.54,302800000.0
2008-06-18 21:30:00,167.54,167.55,167.54,167.54,165600000.0
2008-06-18 21:31:00,167.54,167.57,167.54,167.55,254699999.0
2008-06-18 21:32:00,167.55,167.55,167.53,167.53,171800000.0
2008-06-18 21:33:00,167.53,167.54,167.53,167.53,339700000.0
2008-06-18 21:34:00,167.53,167.53,167.49,167.49,67300000.0
2008-06-18 21:35:00,167.49,167.49,167.48,167.49,57500000.0
2008-06-18 21:36:00,167.49,167.53,167.49,167.52,90600000.0
2008-06-18 21:37:00,167.52,167.53,167.52,167.52,54900000.0
2008-06-18 21:38:00,167.52,167.54,167.51,167.53,142900000.0
2008-06-18 21:39:00,167.53,167.53,167.49,167.5,74400000.0
2008-06-18 21:40:00,167.5,167.5,167.48,167.49,152800000.0
2008-06-18 21:41:00,167.49,167.5,167.49,167.5,40700000.0
2008-06-18 21:42:00,167.5,167.51,167.47,167.47,65100000.0
2008-06-18 21:43:00,167.47,167.48,167.45,167.45,131700000.0
2008-06-18 21:44:00,167.45,167.46,167.45,167.45,131500000.0
2008-06-18 21:45:00,167.45,167.48,167.44,167.45,250300000.0
2008-06-18 21:46:00,167.45,167.46,167.445,167.445,125400000.0
2008-06-18 21:47:00,167.445,167.45,167.44,167.44,106400000.0
2008-06-18 21:48:00,167.44,167.47,167.44,167.46,89300000.0
2008-06-18 21:49:00,167.46,167.5,167.46,167.46,163600000.0
2008-06-18 21:50:00,167.46,167.47,167.42,167.43,158000000.0
2008-06-18 21:51:00,167.43,167.46,167.42,167.45,209000000.0
2008-06-18 21:52:00,167.45,167.47,167.44,167.445,160000000.0
2008-06-18 21:53:00,167.45,167.46,167.42,167.44,102800000.0
2008-06-18 21:54:00,167.44,167.45,167.43,167.45,51900000.0
2008-06-18 21:55:00,167.45,167.46,167.44,167.46,63300000.0
2008-06-18 21:56:00,167.45,167.46,167.44,167.44,47500000.0
2008-06-18 21:57:00,167.45,167.45,167.44,167.44,46700000.0
2008-06-18 21:58:00,167.44,167.45,167.43,167.45,40700000.0
2008-06-18 21:59:00,167.44,167.47,167.44,167.45,28500000.0
2008-06-18 22:00:00,167.45,167.47,167.45,167.465,61300000.0
2008-06-18 22:01:00,167.47,167.48,167.46,167.47,42500000.0
2008-06-18 22:02:00,167.46,167.46,167.45,167.455,51500000.0
2008-06-18 22:03:00,167.46,167.47,167.46,167.46,67700000.0
2008-06-18 22:04:00,167.46,167.505,167.46,167.505,230100000.0
2008-06-18 22:05:00,167.5,167.51,167.485,167.5,79600000.0
2008-06-18 22:06:00,167.5,167.5,167.485,167.5,13600000.0
2008-06-18 22:07:00,167.5,167.5,167.495,167.5,12200000.0
2008-06-18 22:08:00,167.5,167.51,167.5,167.5,62600000.0
2008-06-18 22:09:00,167.515,167.525,167.475,167.48,69800000.0
2008-06-18 22:10:00,167.48,167.49,167.43,167.43,78100000.0
2008-06-18 22:11:00,167.43,167.455,167.41,167.42,120500000.0
2008-06-18 22:12:00,167.42,167.44,167.4,167.44,150800000.0
2008-06-18 22:13:00,167.445,167.445,167.43,167.445,42800000.0
2008-06-18 22:14:00,167.445,167.445,167.44,167.44,5800000.0
2008-06-18 22:15:00,167.44,167.44,167.415,167.42,65100000.0
2008-06-18 22:16:00,167.42,167.48,167.42,167.475,30900000.0
2008-06-18 22:17:00,167.475,167.475,167.445,167.45,58900000.0
2008-06-18 22:18:00,167.45,167.465,167.445,167.455,137900000.0
2008-06-18 22:19:00,167.45,167.48,167.45,167.475,116700000.0
2008-06-18 22:20:00,167.475,167.51,167.47,167.51,95900000.0
2008-06-18 22:21:00,167.505,167.55,167.505,167.54,136300000.0
2008-06-18 22:22:00,167.54,167.545,167.5,167.525,199200000.0
2008-06-18 22:23:00,167.53,167.545,167.53,167.54,27600000.0
2008-06-18 22:24:00,167.54,167.55,167.52,167.55,126400000.0
2008-06-18 22:25:00,167.55,167.55,167.535,167.54,66000000.0
2008-06-18 22:26:00,167.54,167.555,167.54,167.555,29400000.0
2008-06-18 22:27:00,167.555,167.56,167.55,167.55,92400000.0
2008-06-18 22:28:00,167.55,167.55,167.53,167.535,66900000.0
2008-06-18 22:29:00,167.53,167.535,167.53,167.535,76500000.0
2008-06-18 22:30:00,167.535,167.54,167.535,167.535,25500000.0
2008-06-18 22:31:00,167.535,167.54,167.53,167.535,53900000.0
2008-06-18 22:32:00,167.54,167.55,167.525,167.525,97100000.0
2008-06-18 22:33:00,167.525,167.55,167.525,167.535,140800000.0
2008-06-18 22:34:00,167.535,167.58,167.535,167.57,135200000.0
2008-06-18 22:35:00,167.565,167.565,167.555,167.565,42400000.0
2008-06-18 22:36:00,167.565,167.565,167.555,167.56,35500000.0
2008-06-18 22:37:00,167.56,167.56,167.545,167.555,99300000.0
2008-06-18 22:38:00,167.55,167.55,167.545,167.55,40100000.0
2008-06-18 22:39:00,167.55,167.56,167.545,167.545,54100000.0
2008-06-18 22:40:00,167.545,167.555,167.545,167.55,71900000.0
2008-06-18 22:41:00,167.55,167.565,167.55,167.56,47800000.0
2008-06-18 22:42:00,167.56,167.56,167.545,167.555,49900000.0
2008-06-18 22:43:00,167.555,167.555,167.55,167.555,43900000.0
2008-06-18 22:44:00,167.555,167.56,167.55,167.55,60200000.0
2008-06-18 22:45:00,167.55,167.565,167.55,167.565,38200000.0
2008-06-18 22:46:00,167.565,167.58,167.56,167.57,213700000.0
2008-06-18 22:47:00,167.57,167.575,167.565,167.575,30000000.0
2008-06-18 22:48:00,167.575,167.59,167.565,167.58,104300000.0
2008-06-18 22:49:00,167.58,167.585,167.58,167.58,41700000.0
2008-06-18 22:50:00,167.59,167.595,167.58,167.58,106800000.0
2008-06-18 22:51:00,167.58,167.59,167.58,167.58,150200000.0
2008-06-18 22:52:00,167.58,167.59,167.58,167.585,98600000.0
2008-06-18 22:53:00,167.585,167.59,167.58,167.58,63000000.0
2008-06-18 22:54:00,167.58,167.58,167.565,167.565,114200000.0
2008-06-18 22:55:00,167.57,167.575,167.565,167.565,54000000.0
2008-06-18 22:56:00,167.575,167.58,167.575,167.58,28300000.0
2008-06-18 22:57:00,167.58,167.58,167.58,167.58,6400000.0
2008-06-18 22:58:00,167.585,167.585,167.58,167.58,35200000.0
2008-06-18 22:59:00,167.58,167.585,167.575,167.575,33800000.0
2008-06-18 23:00:00,167.585,167.585,167.565,167.575,23200000.0
2008-06-18 23:01:00,167.56,167.56,167.47,167.47,154300000.0
2008-06-18 23:02:00,167.47,167.52,167.47,167.52,130600000.0
2008-06-18 23:03:00,167.52,167.52,167.5,167.5,30700000.0
2008-06-18 23:04:00,167.51,167.51,167.5,167.5,18700000.0
2008-06-18 23:05:00,167.5,167.52,167.49,167.505,107600000.0
2008-06-18 23:06:00,167.51,167.52,167.5,167.51,64100000.0
2008-06-18 23:07:00,167.51,167.525,167.51,167.51,28000000.0
2008-06-18 23:08:00,167.51,167.53,167.51,167.53,52900000.0
2008-06-18 23:09:00,167.53,167.535,167.53,167.53,54000000.0
2008-06-18 23:10:00,167.53,167.535,167.53,167.53,64600000.0
2008-06-18 23:11:00,167.53,167.535,167.525,167.53,62200000.0
2008-06-18 23:12:00,167.53,167.54,167.53,167.535,17800000.0
2008-06-18 23:13:00,167.535,167.535,167.525,167.525,11300000.0
2008-06-18 23:14:00,167.53,167.53,167.525,167.525,16000000.0
2008-06-18 23:15:00,167.525,167.525,167.525,167.525,8000000.0
2008-06-18 23:16:00,167.525,167.525,167.515,167.515,11600000.0
2008-06-18 23:17:00,167.515,167.52,167.515,167.52,67600000.0
2008-06-18 23:18:00,167.52,167.535,167.52,167.52,53700000.0
2008-06-18 23:19:00,167.52,167.52,167.5,167.5,80700000.0
2008-06-18 23:20:00,167.5,167.5,167.425,167.425,91600000.0
2008-06-18 23:21:00,167.43,167.44,167.415,167.43,65300000.0
2008-06-18 23:22:00,167.43,167.46,167.42,167.445,88800000.0
2008-06-18 23:23:00,167.445,167.45,167.445,167.45,22400000.0
2008-06-18 23:24:00,167.45,167.46,167.425,167.46,104500000.0
2008-06-18 23:25:00,167.46,167.46,167.44,167.44,35400000.0
2008-06-18 23:26:00,167.43,167.44,167.425,167.435,40300000.0
2008-06-18 23:27:00,167.435,167.44,167.415,167.435,47200000.0
2008-06-18 23:28:00,167.435,167.44,167.425,167.435,46900000.0
2008-06-18 23:29:00,167.435,167.445,167.435,167.435,32100000.0
2008-06-18 23:30:00,167.435,167.435,167.41,167.42,29000000.0
2008-06-18 23:33:00,167.42,167.43,167.42,167.43,17900000.0
2008-06-18 23:34:00,167.43,167.5,167.43,167.5,52400000.0
2008-06-18 23:35:00,167.5,167.5,167.48,167.48,8200000.0
2008-06-18 23:36:00,167.47,167.5,167.47,167.5,11100000.0
2008-06-18 23:37:00,167.5,167.5,167.48,167.49,4000000.0
2008-06-18 23:38:00,167.5,167.5,167.49,167.49,2000000.0
2008-06-18 23:39:00,167.49,167.49,167.48,167.48,3000000.0
2008-06-18 23:40:00,167.47,167.47,167.45,167.45,14000000.0
2008-06-18 23:41:00,167.45,167.47,167.43,167.44,28700000.0
2008-06-18 23:42:00,167.43,167.45,167.43,167.44,20700000.0
2008-06-18 23:43:00,167.44,167.46,167.425,167.44,22100000.0
2008-06-18 23:45:00,167.44,167.44,167.44,167.44,2000000.0
2008-06-18 23:46:00,167.45,167.45,167.43,167.43,6000000.0
2008-06-18 23:47:00,167.43,167.48,167.43,167.45,16800000.0
2008-06-18 23:48:00,167.45,167.46,167.45,167.45,6200000.0
2008-06-18 23:49:00,167.45,167.45,167.45,167.45,2000000.0
2008-06-18 23:50:00,167.44,167.47,167.44,167.45,50600000.0
2008-06-18 23:51:00,167.44,167.47,167.44,167.46,35700000.0
2008-06-18 23:52:00,167.45,167.46,167.45,167.45,4200000.0
2008-06-18 23:53:00,167.46,167.46,167.45,167.45,2000000.0
2008-06-18 23:54:00,167.45,167.45,167.43,167.43,5000000.0
2008-06-18 23:55:00,167.44,167.44,167.44,167.44,1000000.0
2008-06-18 23:56:00,167.43,167.43,167.41,167.43,30900000.0
2008-06-18 23:57:00,167.43,167.44,167.43,167.44,2000000.0
2008-06-18 23:58:00,167.43,167.43,167.43,167.43,1000000.0
2008-06-18 23:59:00,167.43,167.435,167.43,167.435,19900000.0
2008-06-19 00:00:00,167.44,167.465,167.44,167.46,18100000.0
2008-06-19 00:01:00,167.46,167.47,167.45,167.47,47800000.0
2008-06-19 00:02:00,167.47,167.47,167.47,167.47,1000000.0
2008-06-19 00:03:00,167.47,167.49,167.46,167.48,25000000.0
2008-06-19 00:04:00,167.485,167.485,167.485,167.485,1000000.0
2008-06-19 00:05:00,167.5,167.505,167.5,167.505,2000000.0
2008-06-19 00:06:00,167.505,167.51,167.49,167.5,12000000.0
2008-06-19 00:07:00,167.495,167.515,167.49,167.495,41000000.0
2008-06-19 00:08:00,167.495,167.52,167.495,167.52,18000000.0
2008-06-19 00:09:00,167.52,167.52,167.505,167.505,3000000.0
2008-06-19 00:10:00,167.505,167.505,167.48,167.495,11000000.0
2008-06-19 00:11:00,167.49,167.5,167.48,167.485,10000000.0
2008-06-19 00:12:00,167.49,167.495,167.485,167.485,5000000.0
2008-06-19 00:13:00,167.47,167.475,167.47,167.475,2000000.0
2008-06-19 00:14:00,167.485,167.49,167.48,167.48,5000000.0
2008-06-19 00:15:00,167.46,167.475,167.46,167.47,8000000.0
2008-06-19 00:16:00,167.475,167.475,167.465,167.47,8000000.0
2008-06-19 00:17:00,167.47,167.5,167.465,167.48,26000000.0
2008-06-19 00:18:00,167.485,167.5,167.475,167.485,30000000.0
2008-06-19 00:19:00,167.49,167.49,167.445,167.465,24700000.0
2008-06-19 00:20:00,167.465,167.495,167.465,167.495,10000000.0
2008-06-19 00:21:00,167.5,167.5,167.47,167.47,15000000.0
2008-06-19 00:22:00,167.475,167.475,167.475,167.475,2000000.0
2008-06-19 00:23:00,167.485,167.485,167.47,167.48,14900000.0
2008-06-19 00:24:00,167.48,167.48,167.47,167.47,2000000.0
2008-06-19 00:25:00,167.47,167.47,167.47,167.47,1000000.0
2008-06-19 00:26:00,167.475,167.49,167.46,167.485,18000000.0
2008-06-19 00:27:00,167.49,167.495,167.47,167.495,13000000.0
2008-06-19 00:28:00,167.495,167.495,167.45,167.475,36100000.0
2008-06-19 00:29:00,167.48,167.485,167.47,167.48,15000000.0
2008-06-19 00:30:00,167.485,167.485,167.48,167.48,5000000.0
2008-06-19 00:31:00,167.475,167.485,167.47,167.47,13000000.0
2008-06-19 00:32:00,167.47,167.475,167.47,167.475,4000000.0
2008-06-19 00:33:00,167.475,167.475,167.45,167.47,25300000.0
2008-06-19 00:34:00,167.47,167.48,167.47,167.47,20000000.0
2008-06-19 00:35:00,167.47,167.475,167.465,167.465,15000000.0
2008-06-19 00:36:00,167.465,167.47,167.465,167.47,4000000.0
2008-06-19 00:37:00,167.47,167.475,167.47,167.475,7000000.0
2008-06-19 00:38:00,167.475,167.48,167.45,167.475,27800000.0
2008-06-19 00:39:00,167.475,167.49,167.475,167.49,5000000.0
2008-06-19 00:40:00,167.485,167.485,167.485,167.485,5000000.0
2008-06-19 00:41:00,167.485,167.485,167.465,167.47,31500000.0
2008-06-19 00:42:00,167.47,167.5,167.47,167.49,47500000.0
2008-06-19 00:43:00,167.48,167.5,167.47,167.5,64800000.0
2008-06-19 00:44:00,167.5,167.5,167.49,167.5,17000000.0
2008-06-19 00:45:00,167.5,167.545,167.47,167.51,238500000.0
2008-06-19 00:46:00,167.51,167.52,167.49,167.52,105500000.0
2008-06-19 00:47:00,167.52,167.56,167.52,167.54,252300000.0
2008-06-19 00:48:00,167.54,167.57,167.54,167.54,213400000.0
2008-06-19 00:49:00,167.54,167.57,167.54,167.54,144300000.0
2008-06-19 00:50:00,167.54,167.56,167.51,167.54,228200000.0
2008-06-19 00:51:00,167.54,167.54,167.53,167.53,78800000.0
2008-06-19 00:52:00,167.53,167.55,167.53,167.54,89900000.0
2008-06-19 00:53:00,167.54,167.54,167.53,167.53,59700000.0
2008-06-19 00:54:00,167.53,167.54,167.53,167.53,4000000.0
2008-06-19 00:55:00,167.53,167.555,167.53,167.555,23300000.0
2008-06-19 00:56:00,167.555,167.64,167.555,167.595,177200000.0
2008-06-19 00:57:00,167.595,167.595,167.535,167.56,81500000.0
2008-06-19 00:58:00,167.56,167.56,167.53,167.53,92000000.0
2008-06-19 00:59:00,167.53,167.54,167.53,167.54,24400000.0
2008-06-19 01:00:00,167.53,167.55,167.53,167.54,70500000.0
2008-06-19 01:01:00,167.53,167.565,167.53,167.55,30300000.0
2008-06-19 01:02:00,167.54,167.55,167.54,167.54,23600000.0
2008-06-19 01:03:00,167.54,167.55,167.54,167.54,50600000.0
2008-06-19 01:04:00,167.55,167.57,167.54,167.56,122300000.0
2008-06-19 01:05:00,167.55,167.57,167.54,167.54,221800000.0
2008-06-19 01:06:00,167.54,167.55,167.54,167.54,32200000.0
2008-06-19 01:07:00,167.54,167.54,167.54,167.54,1000000.0
2008-06-19 01:08:00,167.54,167.55,167.54,167.54,40200000.0
2008-06-19 01:09:00,167.54,167.55,167.54,167.55,25900000.0
2008-06-19 01:10:00,167.56,167.565,167.55,167.55,95300000.0
2008-06-19 01:11:00,167.55,167.57,167.55,167.57,63600000.0
2008-06-19 01:12:00,167.56,167.6,167.56,167.58,161200000.0
2008-06-19 01:13:00,167.58,167.61,167.58,167.59,45500000.0
2008-06-19 01:14:00,167.58,167.59,167.56,167.58,48400000.0
2008-06-19 01:15:00,167.58,167.58,167.57,167.575,19700000.0
2008-06-19 01:16:00,167.575,167.6,167.575,167.59,31200000.0
2008-06-19 01:17:00,167.58,167.59,167.57,167.58,39400000.0
2008-06-19 01:18:00,167.58,167.58,167.58,167.58,70800000.0
2008-06-19 01:19:00,167.58,167.63,167.58,167.625,301299999.0
2008-06-19 01:20:00,167.625,167.63,167.6,167.6,144900000.0
2008-06-19 01:21:00,167.605,167.635,167.6,167.635,124100000.0
2008-06-19 01:22:00,167.635,167.67,167.62,167.62,224700000.0
2008-06-19 01:23:00,167.62,167.62,167.6,167.61,91800000.0
2008-06-19 01:24:00,167.61,167.615,167.6,167.6,50100000.0
2008-06-19 01:25:00,167.61,167.62,167.6,167.605,14500000.0
2008-06-19 01:26:00,167.61,167.61,167.6,167.605,15500000.0
2008-06-19 01:27:00,167.61,167.61,167.605,167.605,4000000.0
2008-06-19 01:28:00,167.6,167.62,167.6,167.615,30900000.0
2008-06-19 01:29:00,167.615,167.62,167.6,167.61,23100000.0
2008-06-19 01:30:00,167.6,167.64,167.59,167.61,268800000.0
2008-06-19 01:31:00,167.61,167.63,167.6,167.61,120700000.0
2008-06-19 01:32:00,167.61,167.64,167.61,167.64,94800000.0
2008-06-19 01:33:00,167.64,167.66,167.64,167.66,6000000.0
2008-06-19 01:34:00,167.66,167.66,167.64,167.64,19000000.0
2008-06-19 01:35:00,167.65,167.66,167.64,167.66,18600000.0
2008-06-19 01:36:00,167.65,167.66,167.65,167.66,7000000.0
2008-06-19 01:37:00,167.66,167.68,167.66,167.67,19600000.0
2008-06-19 01:38:00,167.67,167.68,167.67,167.67,11600000.0
2008-06-19 01:39:00,167.67,167.67,167.66,167.66,20400000.0
2008-06-19 01:40:00,167.67,167.68,167.66,167.66,17400000.0
2008-06-19 01:41:00,167.67,167.67,167.64,167.64,34900000.0
2008-06-19 01:42:00,167.64,167.65,167.64,167.64,4200000.0
2008-06-19 01:43:00,167.64,167.65,167.63,167.65,54500000.0
2008-06-19 01:44:00,167.65,167.65,167.62,167.63,128500000.0
2008-06-19 01:45:00,167.64,167.64,167.63,167.64,15100000.0
2008-06-19 01:46:00,167.63,167.66,167.63,167.66,75700000.0
2008-06-19 01:47:00,167.66,167.67,167.65,167.66,93900000.0
2008-06-19 01:48:00,167.66,167.67,167.65,167.67,51400000.0
2008-06-19 01:49:00,167.67,167.69,167.67,167.67,75200000.0
2008-06-19 01:50:00,167.67,167.68,167.66,167.67,54200000.0
2008-06-19 01:51:00,167.67,167.72,167.665,167.71,123400000.0
2008-06-19 01:52:00,167.71,167.72,167.69,167.7,202400000.0
2008-06-19 01:53:00,167.7,167.7,167.66,167.67,116500000.0
2008-06-19 01:54:00,167.67,167.67,167.63,167.65,77300000.0
2008-06-19 01:55:00,167.65,167.7,167.65,167.67,132000000.0
2008-06-19 01:56:00,167.67,167.69,167.64,167.65,99300000.0
2008-06-19 01:57:00,167.65,167.66,167.61,167.61,47300000.0
2008-06-19 01:58:00,167.61,167.64,167.6,167.64,57100000.0
2008-06-19 01:59:00,167.63,167.63,167.6,167.6,108100000.0
2008-06-19 02:00:00,167.6,167.65,167.6,167.65,177500000.0
2008-06-19 02:01:00,167.64,167.73,167.62,167.71,384700000.0
2008-06-19 02:02:00,167.71,167.745,167.675,167.73,368500000.0
2008-06-19 02:03:00,167.73,167.74,167.67,167.68,331200000.0
2008-06-19 02:04:00,167.68,167.7,167.645,167.66,351200000.0
2008-06-19 02:05:00,167.66,167.68,167.62,167.64,428600000.0
2008-06-19 02:06:00,167.64,167.65,167.62,167.64,214700000.0
2008-06-19 02:07:00,167.65,167.69,167.63,167.64,287300000.0
2008-06-19 02:08:00,167.63,167.64,167.62,167.63,205000000.0
2008-06-19 02:09:00,167.63,167.64,167.61,167.63,226800000.0
2008-06-19 02:10:00,167.63,167.64,167.61,167.62,226900000.0
2008-06-19 02:11:00,167.62,167.62,167.61,167.61,108100000.0
2008-06-19 02:12:00,167.61,167.65,167.61,167.65,206600000.0
2008-06-19 02:13:00,167.65,167.66,167.61,167.61,198400000.0
2008-06-19 02:14:00,167.62,167.63,167.57,167.61,297900000.0
2008-06-19 02:15:00,167.61,167.61,167.51,167.53,406700000.0
2008-06-19 02:16:00,167.53,167.58,167.51,167.57,374700000.0
2008-06-19 02:17:00,167.57,167.57,167.53,167.54,196400000.0
2008-06-19 02:18:00,167.54,167.56,167.5,167.55,251500000.0
2008-06-19 02:19:00,167.54,167.56,167.54,167.545,102600000.0
2008-06-19 02:20:00,167.55,167.55,167.52,167.55,141800000.0
2008-06-19 02:21:00,167.55,167.59,167.55,167.59,92600000.0
2008-06-19 02:22:00,167.59,167.605,167.55,167.55,200300000.0
2008-06-19 02:23:00,167.55,167.56,167.53,167.53,230800000.0
2008-06-19 02:24:00,167.53,167.56,167.53,167.56,124300000.0
2008-06-19 02:25:00,167.56,167.59,167.56,167.58,143100000.0
2008-06-19 02:26:00,167.58,167.6,167.57,167.6,181300000.0
2008-06-19 02:27:00,167.59,167.64,167.59,167.63,251200000.0
2008-06-19 02:28:00,167.63,167.66,167.62,167.64,193600000.0
2008-06-19 02:29:00,167.64,167.64,167.61,167.63,136700000.0
2008-06-19 02:30:00,167.62,167.62,167.58,167.59,145700000.0
2008-06-19 02:31:00,167.59,167.59,167.57,167.57,156100000.0
2008-06-19 02:32:00,167.57,167.58,167.54,167.56,180300000.0
2008-06-19 02:33:00,167.56,167.57,167.54,167.55,378200000.0
2008-06-19 02:34:00,167.55,167.59,167.55,167.55,228300000.0
2008-06-19 02:35:00,167.55,167.575,167.52,167.56,199000000.0
2008-06-19 02:36:00,167.56,167.59,167.55,167.59,125000000.0
2008-06-19 02:37:00,167.59,167.63,167.59,167.63,182400000.0
2008-06-19 02:38:00,167.63,167.65,167.61,167.64,198100000.0
2008-06-19 02:39:00,167.64,167.66,167.62,167.62,173900000.0
2008-06-19 02:40:00,167.62,167.69,167.62,167.68,167500000.0
2008-06-19 02:41:00,167.69,167.73,167.665,167.68,198400000.0
2008-06-19 02:42:00,167.67,167.67,167.65,167.66,71200000.0
2008-06-19 02:43:00,167.66,167.67,167.64,167.66,141500000.0
2008-06-19 02:44:00,167.66,167.67,167.65,167.66,72600000.0
2008-06-19 02:45:00,167.665,167.67,167.65,167.66,63800000.0
2008-06-19 02:46:00,167.66,167.67,167.625,167.65,231100000.0
2008-06-19 02:47:00,167.64,167.66,167.64,167.66,132000000.0
2008-06-19 02:48:00,167.66,167.69,167.66,167.68,66800000.0
2008-06-19 02:49:00,167.68,167.68,167.68,167.68,34200000.0
2008-06-19 02:50:00,167.68,167.69,167.65,167.68,180500000.0
2008-06-19 02:51:00,167.68,167.72,167.68,167.7,235900000.0
2008-06-19 02:52:00,167.7,167.73,167.7,167.73,125400000.0
2008-06-19 02:53:00,167.73,167.74,167.715,167.73,133400000.0
2008-06-19 02:54:00,167.73,167.77,167.725,167.77,157900000.0
2008-06-19 02:55:00,167.77,167.78,167.75,167.77,278100000.0
2008-06-19 02:56:00,167.77,167.77,167.73,167.73,241100000.0
2008-06-19 02:57:00,167.73,167.74,167.71,167.72,157300000.0
2008-06-19 02:58:00,167.72,167.74,167.71,167.72,176300000.0
2008-06-19 02:59:00,167.72,167.76,167.71,167.74,182400000.0
2008-06-19 03:00:00,167.74,167.74,167.68,167.71,344600000.0
2008-06-19 03:01:00,167.71,167.71,167.63,167.64,294100000.0
2008-06-19 03:02:00,167.64,167.65,167.63,167.63,201200000.0
2008-06-19 03:03:00,167.63,167.63,167.59,167.62,251000000.0
2008-06-19 03:04:00,167.62,167.63,167.6,167.6,358500000.0
2008-06-19 03:05:00,167.595,167.61,167.58,167.58,205500000.0
2008-06-19 03:06:00,167.58,167.58,167.55,167.57,275200000.0
2008-06-19 03:07:00,167.57,167.63,167.54,167.62,428300000.0
2008-06-19 03:08:00,167.62,167.62,167.56,167.59,383600000.0
2008-06-19 03:09:00,167.59,167.61,167.58,167.58,134600000.0
2008-06-19 03:10:00,167.58,167.58,167.53,167.55,262800000.0
2008-06-19 03:11:00,167.55,167.56,167.53,167.53,295800000.0
2008-06-19 03:12:00,167.53,167.53,167.5,167.53,386700000.0
2008-06-19 03:13:00,167.53,167.56,167.53,167.56,157800000.0
2008-06-19 03:14:00,167.56,167.57,167.54,167.56,249700000.0
2008-06-19 03:15:00,167.56,167.56,167.55,167.56,36600000.0
2008-06-19 03:16:00,167.56,167.57,167.52,167.52,160500000.0
2008-06-19 03:17:00,167.52,167.52,167.48,167.5,290700000.0
2008-06-19 03:18:00,167.5,167.51,167.49,167.505,147100000.0
2008-06-19 03:19:00,167.51,167.55,167.51,167.53,211700000.0
2008-06-19 03:20:00,167.53,167.55,167.53,167.53,130600000.0
2008-06-19 03:21:00,167.53,167.54,167.52,167.53,99200000.0
2008-06-19 03:22:00,167.53,167.54,167.5,167.51,94900000.0
2008-06-19 03:23:00,167.51,167.53,167.5,167.52,123500000.0
2008-06-19 03:24:00,167.52,167.53,167.5,167.5,72900000.0
2008-06-19 03:25:00,167.5,167.51,167.5,167.5,149500000.0
2008-06-19 03:26:00,167.5,167.55,167.5,167.55,103000000.0
2008-06-19 03:27:00,167.55,167.55,167.53,167.54,42900000.0
2008-06-19 03:28:00,167.54,167.55,167.53,167.53,53000000.0
2008-06-19 03:29:00,167.54,167.54,167.51,167.54,100200000.0
2008-06-19 03:30:00,167.54,167.54,167.53,167.53,78400000.0
2008-06-19 03:31:00,167.53,167.53,167.53,167.53,91500000.0
2008-06-19 03:32:00,167.53,167.54,167.52,167.53,125900000.0
2008-06-19 03:33:00,167.53,167.53,167.515,167.525,109500000.0
2008-06-19 03:34:00,167.52,167.52,167.5,167.51,33100000.0
2008-06-19 03:35:00,167.52,167.54,167.52,167.53,104500000.0
2008-06-19 03:36:00,167.53,167.53,167.51,167.52,137900000.0
2008-06-19 03:37:00,167.52,167.52,167.5,167.5,173100000.0
2008-06-19 03:38:00,167.5,167.51,167.5,167.5,85900000.0
2008-06-19 03:39:00,167.5,167.51,167.5,167.51,52900000.0
2008-06-19 03:40:00,167.5,167.51,167.5,167.51,50400000.0
2008-06-19 03:41:00,167.51,167.51,167.51,167.51,11200000.0
2008-06-19 03:42:00,167.51,167.52,167.51,167.51,75600000.0
2008-06-19 03:43:00,167.51,167.515,167.51,167.51,45400000.0
2008-06-19 03:44:00,167.51,167.515,167.49,167.49,126000000.0
2008-06-19 03:45:00,167.49,167.53,167.49,167.53,102600000.0
2008-06-19 03:46:00,167.53,167.57,167.53,167.57,65600000.0
2008-06-19 03:47:00,167.57,167.595,167.57,167.595,69800000.0
2008-06-19 03:48:00,167.59,167.6,167.59,167.59,66300000.0
2008-06-19 03:49:00,167.59,167.62,167.58,167.62,143300000.0
2008-06-19 03:50:00,167.62,167.68,167.61,167.64,203400000.0
2008-06-19 03:51:00,167.64,167.69,167.64,167.68,209600000.0
2008-06-19 03:52:00,167.68,167.69,167.65,167.66,143700000.0
2008-06-19 03:53:00,167.66,167.68,167.64,167.66,188800000.0
2008-06-19 03:54:00,167.66,167.68,167.66,167.67,71600000.0
2008-06-19 03:55:00,167.67,167.68,167.61,167.63,215000000.0
2008-06-19 03:56:00,167.625,167.67,167.62,167.67,305000000.0
2008-06-19 03:57:00,167.67,167.68,167.67,167.67,87400000.0
2008-06-19 03:58:00,167.67,167.67,167.65,167.65,224500000.0
2008-06-19 03:59:00,167.65,167.655,167.65,167.655,181400000.0
2008-06-19 04:00:00,167.66,167.69,167.66,167.67,246900000.0
2008-06-19 04:01:00,167.66,167.69,167.655,167.66,212100000.0
2008-06-19 04:02:00,167.66,167.67,167.6,167.6,320700000.0
2008-06-19 04:03:00,167.6,167.62,167.58,167.61,483100000.0
2008-06-19 04:04:00,167.61,167.61,167.58,167.6,479600000.0
2008-06-19 04:05:00,167.6,167.6,167.52,167.55,316600000.0
2008-06-19 04:06:00,167.55,167.56,167.53,167.55,246200000.0
2008-06-19 04:07:00,167.54,167.58,167.53,167.58,146500000.0
2008-06-19 04:08:00,167.58,167.59,167.57,167.59,112900000.0
2008-06-19 04:09:00,167.58,167.59,167.575,167.59,77400000.0
2008-06-19 04:10:00,167.59,167.59,167.57,167.58,83000000.0
2008-06-19 04:11:00,167.58,167.59,167.58,167.58,47300000.0
2008-06-19 04:12:00,167.58,167.58,167.56,167.57,69200000.0
2008-06-19 04:13:00,167.57,167.57,167.56,167.56,15800000.0
2008-06-19 04:14:00,167.56,167.57,167.56,167.56,24100000.0
2008-06-19 04:15:00,167.56,167.59,167.56,167.59,61200000.0
2008-06-19 04:16:00,167.59,167.61,167.59,167.61,98200000.0
2008-06-19 04:17:00,167.61,167.61,167.6,167.6,95500000.0
2008-06-19 04:18:00,167.6,167.6,167.59,167.59,97500000.0
2008-06-19 04:19:00,167.59,167.59,167.59,167.59,53100000.0
2008-06-19 04:20:00,167.6,167.61,167.6,167.6,114700000.0
2008-06-19 04:21:00,167.6,167.6,167.59,167.59,132400000.0
2008-06-19 04:22:00,167.59,167.59,167.56,167.57,138600000.0
2008-06-19 04:23:00,167.58,167.6,167.58,167.59,91000000.0
2008-06-19 04:24:00,167.59,167.59,167.59,167.59,15200000.0
2008-06-19 04:25:00,167.59,167.59,167.53,167.55,161200000.0
2008-06-19 04:26:00,167.55,167.56,167.52,167.55,303900000.0
2008-06-19 04:27:00,167.55,167.57,167.55,167.56,296100000.0
2008-06-19 04:28:00,167.56,167.57,167.55,167.56,118200000.0
2008-06-19 04:29:00,167.56,167.57,167.55,167.57,72500000.0
2008-06-19 04:30:00,167.57,167.59,167.53,167.54,169000000.0
2008-06-19 04:31:00,167.54,167.54,167.49,167.5,183800000.0
2008-06-19 04:32:00,167.5,167.51,167.495,167.51,198300000.0
2008-06-19 04:33:00,167.51,167.53,167.51,167.525,48100000.0
2008-06-19 04:34:00,167.53,167.54,167.53,167.54,66000000.0
2008-06-19 04:35:00,167.54,167.55,167.53,167.545,131500000.0
2008-06-19 04:36:00,167.545,167.56,167.54,167.56,120400000.0
2008-06-19 04:37:00,167.56,167.62,167.56,167.62,222700000.0
2008-06-19 04:38:00,167.62,167.62,167.59,167.59,36700000.0
2008-06-19 04:39:00,167.595,167.61,167.595,167.6,117500000.0
2008-06-19 04:40:00,167.6,167.64,167.6,167.6,186500000.0
2008-06-19 04:41:00,167.61,167.64,167.61,167.64,103700000.0
2008-06-19 04:42:00,167.64,167.65,167.63,167.64,68300000.0
2008-06-19 04:43:00,167.64,167.645,167.64,167.645,21400000.0
2008-06-19 04:44:00,167.645,167.645,167.63,167.63,41000000.0
2008-06-19 04:45:00,167.63,167.63,167.62,167.63,36100000.0
2008-06-19 04:46:00,167.63,167.63,167.62,167.63,40000000.0
2008-06-19 04:47:00,167.63,167.63,167.6,167.61,61100000.0
2008-06-19 04:48:00,167.61,167.61,167.58,167.58,222799999.0
2008-06-19 04:49:00,167.58,167.59,167.58,167.59,33800000.0
2008-06-19 04:50:00,167.59,167.59,167.59,167.59,29400000.0
2008-06-19 04:51:00,167.59,167.61,167.58,167.61,88700000.0
2008-06-19 04:52:00,167.6,167.6,167.58,167.59,108400000.0
2008-06-19 04:53:00,167.59,167.59,167.58,167.58,26600000.0
2008-06-19 04:54:00,167.585,167.6,167.58,167.59,100500000.0
2008-06-19 04:55:00,167.58,167.59,167.58,167.58,39700000.0
2008-06-19 04:56:00,167.58,167.58,167.58,167.58,20100000.0
2008-06-19 04:57:00,167.57,167.58,167.57,167.58,55200000.0
2008-06-19 04:58:00,167.58,167.58,167.58,167.58,3000000.0
2008-06-19 04:59:00,167.58,167.6,167.58,167.58,49600000.0
2008-06-19 05:00:00,167.58,167.6,167.58,167.59,40600000.0
2008-06-19 05:01:00,167.59,167.59,167.57,167.59,75200000.0
2008-06-19 05:02:00,167.59,167.59,167.57,167.58,50100000.0
2008-06-19 05:03:00,167.57,167.58,167.57,167.57,39300000.0
2008-06-19 05:04:00,167.57,167.59,167.57,167.58,29100000.0
2008-06-19 05:05:00,167.58,167.61,167.58,167.59,155300000.0
2008-06-19 05:06:00,167.59,167.62,167.59,167.62,97200000.0
2008-06-19 05:07:00,167.62,167.63,167.6,167.61,133000000.0
2008-06-19 05:08:00,167.61,167.61,167.59,167.59,147700000.0
2008-06-19 05:09:00,167.59,167.63,167.59,167.63,118000000.0
2008-06-19 05:10:00,167.63,167.63,167.615,167.615,47800000.0
2008-06-19 05:11:00,167.615,167.615,167.61,167.61,22600000.0
2008-06-19 05:12:00,167.61,167.61,167.6,167.61,122000000.0
2008-06-19 05:13:00,167.61,167.61,167.6,167.6,120400000.0
2008-06-19 05:14:00,167.6,167.6,167.58,167.58,50100000.0
2008-06-19 05:15:00,167.58,167.58,167.55,167.55,194400000.0
2008-06-19 05:16:00,167.55,167.58,167.55,167.57,130000000.0
2008-06-19 05:17:00,167.565,167.59,167.56,167.58,166600000.0
2008-06-19 05:18:00,167.58,167.61,167.58,167.59,288400000.0
2008-06-19 05:19:00,167.58,167.61,167.56,167.56,289700000.0
2008-06-19 05:20:00,167.56,167.59,167.56,167.59,344500000.0
2008-06-19 05:21:00,167.59,167.61,167.59,167.61,299800000.0
2008-06-19 05:22:00,167.61,167.61,167.59,167.6,95600000.0
2008-06-19 05:23:00,167.6,167.61,167.59,167.6,488800000.0
2008-06-19 05:24:00,167.605,167.63,167.6,167.62,323900000.0
2008-06-19 05:25:00,167.615,167.63,167.59,167.59,252000000.0
2008-06-19 05:26:00,167.59,167.6,167.59,167.59,120300000.0
2008-06-19 05:27:00,167.59,167.6,167.59,167.6,255400000.0
2008-06-19 05:28:00,167.6,167.6,167.59,167.59,311700000.0
2008-06-19 05:29:00,167.59,167.61,167.59,167.6,220700000.0
2008-06-19 05:30:00,167.6,167.6,167.585,167.59,78500000.0
2008-06-19 05:31:00,167.59,167.59,167.58,167.58,212100000.0
2008-06-19 05:32:00,167.58,167.59,167.57,167.58,358200000.0
2008-06-19 05:33:00,167.58,167.595,167.58,167.595,105800000.0
2008-06-19 05:34:00,167.595,167.595,167.59,167.59,5200000.0
2008-06-19 05:35:00,167.59,167.59,167.57,167.57,123800000.0
2008-06-19 05:36:00,167.57,167.58,167.56,167.58,77100000.0
2008-06-19 05:37:00,167.58,167.59,167.575,167.59,30200000.0
2008-06-19 05:38:00,167.59,167.6,167.575,167.58,129400000.0
2008-06-19 05:39:00,167.585,167.595,167.58,167.58,159000000.0
2008-06-19 05:40:00,167.58,167.61,167.58,167.59,243000000.0
2008-06-19 05:41:00,167.6,167.62,167.6,167.6,162500000.0
2008-06-19 05:42:00,167.6,167.61,167.59,167.61,37000000.0
2008-06-19 05:43:00,167.6,167.6,167.58,167.6,103300000.0
2008-06-19 05:44:00,167.6,167.61,167.59,167.59,62700000.0
2008-06-19 05:45:00,167.59,167.6,167.58,167.6,39600000.0
2008-06-19 05:46:00,167.6,167.6,167.59,167.59,60900000.0
2008-06-19 05:47:00,167.59,167.59,167.59,167.59,21700000.0
2008-06-19 05:48:00,167.59,167.59,167.53,167.56,284300000.0
2008-06-19 05:49:00,167.56,167.61,167.56,167.59,138000000.0
2008-06-19 05:50:00,167.59,167.59,167.56,167.57,91000000.0
2008-06-19 05:51:00,167.56,167.57,167.56,167.56,63600000.0
2008-06-19 05:52:00,167.56,167.57,167.55,167.57,118400000.0
2008-06-19 05:53:00,167.57,167.58,167.57,167.57,52400000.0
2008-06-19 05:54:00,167.57,167.57,167.55,167.55,82700000.0
2008-06-19 05:55:00,167.55,167.55,167.55,167.55,42200000.0
2008-06-19 05:56:00,167.55,167.56,167.54,167.56,66000000.0
2008-06-19 05:57:00,167.56,167.59,167.55,167.58,149800000.0
2008-06-19 05:58:00,167.58,167.59,167.57,167.59,161600000.0
2008-06-19 05:59:00,167.58,167.59,167.56,167.57,113900000.0
2008-06-19 06:00:00,167.57,167.6,167.57,167.59,125100000.0
2008-06-19 06:01:00,167.59,167.59,167.57,167.57,48400000.0
2008-06-19 06:02:00,167.57,167.57,167.56,167.56,64500000.0
2008-06-19 06:03:00,167.56,167.56,167.55,167.555,81800000.0
2008-06-19 06:04:00,167.55,167.58,167.55,167.56,122700000.0
2008-06-19 06:05:00,167.56,167.565,167.53,167.56,222700000.0
2008-06-19 06:06:00,167.56,167.56,167.55,167.56,137900000.0
2008-06-19 06:07:00,167.56,167.58,167.55,167.56,202100000.0
2008-06-19 06:08:00,167.56,167.56,167.54,167.54,124200000.0
2008-06-19 06:09:00,167.54,167.54,167.53,167.53,195200000.0
2008-06-19 06:10:00,167.53,167.54,167.53,167.54,62700000.0
2008-06-19 06:11:00,167.535,167.54,167.53,167.53,109900000.0
2008-06-19 06:12:00,167.53,167.56,167.53,167.56,211700000.0
2008-06-19 06:13:00,167.565,167.6,167.56,167.57,214100000.0
2008-06-19 06:14:00,167.57,167.59,167.57,167.59,69900000.0
2008-06-19 06:15:00,167.59,167.62,167.58,167.62,150100000.0
2008-06-19 06:16:00,167.62,167.63,167.61,167.62,78700000.0
2008-06-19 06:17:00,167.61,167.63,167.61,167.62,88600000.0
2008-06-19 06:18:00,167.62,167.64,167.62,167.63,133800000.0
2008-06-19 06:19:00,167.63,167.64,167.62,167.63,95000000.0
2008-06-19 06:20:00,167.63,167.64,167.63,167.64,63400000.0
2008-06-19 06:21:00,167.63,167.64,167.625,167.63,127400000.0
2008-06-19 06:22:00,167.63,167.65,167.63,167.64,241700000.0
2008-06-19 06:23:00,167.64,167.64,167.61,167.62,74100000.0
2008-06-19 06:24:00,167.62,167.62,167.61,167.62,34000000.0
2008-06-19 06:25:00,167.62,167.62,167.61,167.61,80500000.0
2008-06-19 06:26:00,167.61,167.625,167.61,167.61,75700000.0
2008-06-19 06:27:00,167.61,167.64,167.61,167.64,106500000.0
2008-06-19 06:28:00,167.64,167.64,167.63,167.63,58700000.0
2008-06-19 06:29:00,167.63,167.63,167.62,167.62,61900000.0
2008-06-19 06:30:00,167.62,167.62,167.59,167.59,147500000.0
2008-06-19 06:31:00,167.59,167.6,167.58,167.6,47300000.0
2008-06-19 06:32:00,167.6,167.6,167.59,167.6,93300000.0
2008-06-19 06:33:00,167.6,167.6,167.555,167.57,136100000.0
2008-06-19 06:34:00,167.57,167.57,167.55,167.56,187500000.0
2008-06-19 06:35:00,167.56,167.58,167.55,167.56,382300000.0
2008-06-19 06:36:00,167.56,167.58,167.56,167.58,107600000.0
2008-06-19 06:37:00,167.58,167.6,167.56,167.59,242900000.0
2008-06-19 06:38:00,167.59,167.61,167.59,167.6,55600000.0
2008-06-19 06:39:00,167.6,167.63,167.59,167.615,145400000.0
2008-06-19 06:40:00,167.615,167.64,167.61,167.63,96800000.0
2008-06-19 06:41:00,167.63,167.64,167.615,167.62,171000000.0
2008-06-19 06:42:00,167.62,167.62,167.59,167.59,167300000.0
2008-06-19 06:43:00,167.59,167.59,167.55,167.575,132500000.0
2008-06-19 06:44:00,167.58,167.58,167.55,167.555,147500000.0
2008-06-19 06:45:00,167.555,167.56,167.54,167.55,98500000.0
2008-06-19 06:46:00,167.55,167.56,167.54,167.56,62800000.0
2008-06-19 06:47:00,167.56,167.57,167.55,167.56,76400000.0
2008-06-19 06:48:00,167.56,167.58,167.56,167.56,52100000.0
2008-06-19 06:49:00,167.56,167.58,167.56,167.58,31900000.0
2008-06-19 06:50:00,167.58,167.58,167.545,167.56,248600000.0
2008-06-19 06:51:00,167.56,167.56,167.54,167.55,308000000.0
2008-06-19 06:52:00,167.55,167.55,167.54,167.54,117800000.0
2008-06-19 06:53:00,167.54,167.54,167.53,167.54,15600000.0
2008-06-19 06:54:00,167.53,167.55,167.53,167.54,70400000.0
2008-06-19 06:55:00,167.54,167.55,167.53,167.55,75000000.0
2008-06-19 06:56:00,167.55,167.56,167.55,167.555,56400000.0
2008-06-19 06:57:00,167.55,167.56,167.55,167.56,39800000.0
2008-06-19 06:58:00,167.56,167.58,167.55,167.56,124900000.0
2008-06-19 06:59:00,167.56,167.59,167.56,167.59,68100000.0
2008-06-19 07:00:00,167.59,167.59,167.57,167.58,124100000.0
2008-06-19 07:01:00,167.58,167.6,167.58,167.585,76100000.0
2008-06-19 07:02:00,167.585,167.6,167.57,167.57,168500000.0
2008-06-19 07:03:00,167.57,167.61,167.57,167.59,164900000.0
2008-06-19 07:04:00,167.6,167.65,167.58,167.64,165400000.0
2008-06-19 07:05:00,167.64,167.67,167.64,167.655,166900000.0
2008-06-19 07:06:00,167.655,167.68,167.64,167.66,113700000.0
2008-06-19 07:07:00,167.65,167.67,167.62,167.63,106800000.0
2008-06-19 07:08:00,167.625,167.63,167.62,167.62,98700000.0
2008-06-19 07:09:00,167.62,167.62,167.6,167.6,142100000.0
2008-06-19 07:10:00,167.6,167.63,167.6,167.62,175500000.0
2008-06-19 07:11:00,167.63,167.63,167.6,167.6,353500000.0
2008-06-19 07:12:00,167.6,167.64,167.6,167.62,267500000.0
2008-06-19 07:13:00,167.62,167.62,167.6,167.61,159700000.0
2008-06-19 07:14:00,167.61,167.61,167.61,167.61,22800000.0
2008-06-19 07:15:00,167.61,167.62,167.61,167.62,90700000.0
2008-06-19 07:16:00,167.62,167.63,167.62,167.63,105300000.0
2008-06-19 07:17:00,167.63,167.63,167.6,167.6,111100000.0
2008-06-19 07:18:00,167.6,167.6,167.58,167.58,196100000.0
2008-06-19 07:19:00,167.59,167.61,167.59,167.6,83600000.0
2008-06-19 07:20:00,167.6,167.61,167.6,167.6,85300000.0
2008-06-19 07:21:00,167.6,167.6,167.57,167.57,343500000.0
2008-06-19 07:22:00,167.57,167.58,167.55,167.56,213000000.0
2008-06-19 07:23:00,167.56,167.57,167.52,167.53,392200000.0
2008-06-19 07:24:00,167.53,167.53,167.485,167.51,532500000.0
2008-06-19 07:25:00,167.51,167.53,167.465,167.47,290300000.0
2008-06-19 07:26:00,167.48,167.515,167.44,167.475,470500000.0
2008-06-19 07:27:00,167.47,167.5,167.46,167.49,401999999.0
2008-06-19 07:28:00,167.49,167.52,167.49,167.51,255400000.0
2008-06-19 07:29:00,167.51,167.53,167.505,167.505,88500000.0
2008-06-19 07:30:00,167.51,167.535,167.505,167.53,88100000.0
2008-06-19 07:31:00,167.53,167.6,167.525,167.54,265900000.0
2008-06-19 07:32:00,167.54,167.59,167.54,167.58,558899999.0
2008-06-19 07:33:00,167.58,167.58,167.55,167.555,298200000.0
2008-06-19 07:34:00,167.56,167.57,167.54,167.55,372800000.0
2008-06-19 07:35:00,167.555,167.6,167.55,167.59,409100000.0
2008-06-19 07:36:00,167.59,167.6,167.57,167.59,134500000.0
2008-06-19 07:37:00,167.59,167.61,167.59,167.6,118800000.0
2008-06-19 07:38:00,167.6,167.61,167.59,167.6,101300000.0
2008-06-19 07:39:00,167.6,167.6,167.54,167.54,351200000.0
2008-06-19 07:40:00,167.53,167.58,167.53,167.58,265400000.0
2008-06-19 07:41:00,167.58,167.59,167.57,167.58,176100000.0
2008-06-19 07:42:00,167.58,167.59,167.56,167.56,423400000.0
2008-06-19 07:43:00,167.56,167.56,167.52,167.53,349400000.0
2008-06-19 07:44:00,167.52,167.57,167.52,167.56,293700000.0
2008-06-19 07:45:00,167.56,167.58,167.56,167.56,198300000.0
2008-06-19 07:46:00,167.56,167.58,167.555,167.57,307400000.0
2008-06-19 07:47:00,167.56,167.57,167.52,167.55,297600000.0
2008-06-19 07:48:00,167.56,167.57,167.55,167.55,221900000.0
2008-06-19 07:49:00,167.55,167.56,167.54,167.54,189300000.0
2008-06-19 07:50:00,167.54,167.56,167.52,167.555,287700000.0
2008-06-19 07:51:00,167.56,167.565,167.54,167.55,227200000.0
2008-06-19 07:52:00,167.55,167.55,167.51,167.51,371300000.0
2008-06-19 07:53:00,167.51,167.56,167.51,167.55,415200000.0
2008-06-19 07:54:00,167.55,167.56,167.53,167.53,178600000.0
2008-06-19 07:55:00,167.52,167.53,167.48,167.48,421900000.0
2008-06-19 07:56:00,167.48,167.48,167.45,167.47,234200000.0
2008-06-19 07:57:00,167.47,167.47,167.465,167.47,107600000.0
2008-06-19 07:58:00,167.47,167.495,167.47,167.49,289700000.0
2008-06-19 07:59:00,167.49,167.51,167.475,167.51,204200000.0
2008-06-19 08:00:00,167.51,167.56,167.51,167.54,202300000.0
2008-06-19 08:01:00,167.54,167.55,167.52,167.53,413100000.0
2008-06-19 08:02:00,167.53,167.53,167.49,167.52,394100000.0
2008-06-19 08:03:00,167.52,167.53,167.5,167.53,295000000.0
2008-06-19 08:04:00,167.53,167.54,167.52,167.52,112400000.0
2008-06-19 08:05:00,167.52,167.54,167.52,167.52,119600000.0
2008-06-19 08:06:00,167.52,167.54,167.51,167.53,166500000.0
2008-06-19 08:07:00,167.53,167.55,167.52,167.54,152100000.0
2008-06-19 08:08:00,167.54,167.55,167.5,167.505,253600000.0
2008-06-19 08:09:00,167.51,167.56,167.5,167.56,223200000.0
2008-06-19 08:10:00,167.55,167.56,167.53,167.53,210100000.0
2008-06-19 08:11:00,167.53,167.545,167.525,167.54,263800000.0
2008-06-19 08:12:00,167.53,167.55,167.53,167.55,151100000.0
2008-06-19 08:13:00,167.55,167.55,167.515,167.52,171700000.0
2008-06-19 08:14:00,167.52,167.53,167.5,167.5,350900000.0
2008-06-19 08:15:00,167.5,167.52,167.5,167.52,218000000.0
2008-06-19 08:16:00,167.52,167.54,167.51,167.53,214100000.0
2008-06-19 08:17:00,167.52,167.53,167.5,167.5,201800000.0
2008-06-19 08:18:00,167.5,167.5,167.465,167.48,294200000.0
2008-06-19 08:19:00,167.48,167.5,167.46,167.48,310000000.0
2008-06-19 08:20:00,167.48,167.52,167.475,167.52,317200000.0
2008-06-19 08:21:00,167.52,167.59,167.52,167.565,398500000.0
2008-06-19 08:22:00,167.56,167.585,167.53,167.53,386200000.0
2008-06-19 08:23:00,167.53,167.555,167.53,167.53,292599999.0
2008-06-19 08:24:00,167.53,167.535,167.495,167.495,257700000.0
2008-06-19 08:25:00,167.495,167.5,167.48,167.48,379500000.0
2008-06-19 08:26:00,167.48,167.5,167.48,167.49,221500000.0
2008-06-19 08:27:00,167.49,167.5,167.48,167.49,126300000.0
2008-06-19 08:28:00,167.49,167.49,167.47,167.475,150500000.0
2008-06-19 08:29:00,167.475,167.475,167.46,167.46,266500000.0
2008-06-19 08:30:00,167.47,167.485,167.46,167.485,192000000.0
2008-06-19 08:31:00,167.485,167.5,167.48,167.5,394700000.0
2008-06-19 08:32:00,167.5,167.51,167.47,167.47,659599999.0
2008-06-19 08:33:00,167.47,167.5,167.46,167.46,458099998.0
2008-06-19 08:34:00,167.46,167.49,167.455,167.47,858700000.0
2008-06-19 08:35:00,167.47,167.47,167.44,167.46,1051499997.0
2008-06-19 08:36:00,167.46,167.47,167.45,167.47,465800000.0
2008-06-19 08:37:00,167.47,167.49,167.46,167.47,273300000.0
2008-06-19 08:38:00,167.47,167.47,167.44,167.45,416699999.0
2008-06-19 08:39:00,167.45,167.47,167.44,167.47,242400001.0
2008-06-19 08:40:00,167.475,167.48,167.46,167.47,189800000.0
2008-06-19 08:41:00,167.47,167.5,167.47,167.48,234000001.0
2008-06-19 08:42:00,167.48,167.48,167.46,167.46,521400001.0
2008-06-19 08:43:00,167.46,167.47,167.45,167.46,1065300002.0
2008-06-19 08:44:00,167.455,167.455,167.39,167.41,1069100001.0
2008-06-19 08:45:00,167.41,167.41,167.34,167.345,765800001.0
2008-06-19 08:46:00,167.345,167.41,167.345,167.41,250000000.0
2008-06-19 08:47:00,167.41,167.44,167.4,167.415,194400000.0
2008-06-19 08:48:00,167.415,167.415,167.39,167.4,189200000.0
2008-06-19 08:49:00,167.4,167.4,167.385,167.39,117000000.0
2008-06-19 08:50:00,167.39,167.395,167.36,167.36,351100001.0
2008-06-19 08:51:00,167.36,167.41,167.36,167.41,536700001.0
2008-06-19 08:52:00,167.41,167.435,167.41,167.42,371600000.0
2008-06-19 08:53:00,167.42,167.44,167.415,167.42,212300000.0
2008-06-19 08:54:00,167.415,167.44,167.415,167.435,237100000.0
2008-06-19 08:55:00,167.435,167.48,167.435,167.48,557100000.0
2008-06-19 08:56:00,167.48,167.48,167.47,167.47,530599999.0
2008-06-19 08:57:00,167.47,167.48,167.43,167.44,594000002.0
2008-06-19 08:58:00,167.44,167.46,167.44,167.44,574400000.0
2008-06-19 08:59:00,167.44,167.47,167.44,167.465,315000000.0
2008-06-19 09:00:00,167.47,167.505,167.46,167.47,436600001.0
2008-06-19 09:01:00,167.47,167.49,167.46,167.48,628699997.0
2008-06-19 09:02:00,167.48,167.52,167.46,167.46,473799999.0
2008-06-19 09:03:00,167.46,167.5,167.45,167.45,593999998.0
2008-06-19 09:04:00,167.45,167.48,167.45,167.48,195300000.0
2008-06-19 09:05:00,167.48,167.5,167.46,167.46,497899999.0
2008-06-19 09:06:00,167.46,167.46,167.435,167.45,470100001.0
2008-06-19 09:07:00,167.44,167.45,167.36,167.36,1006999999.0
2008-06-19 09:08:00,167.36,167.37,167.36,167.36,655500001.0
2008-06-19 09:09:00,167.36,167.36,167.33,167.345,1116699999.0
2008-06-19 09:10:00,167.34,167.36,167.3,167.31,798199999.0
2008-06-19 09:11:00,167.31,167.32,167.24,167.25,865300000.0
2008-06-19 09:12:00,167.25,167.29,167.25,167.28,1040800003.0
2008-06-19 09:13:00,167.28,167.32,167.275,167.32,851399997.0
2008-06-19 09:14:00,167.32,167.37,167.31,167.37,1021900002.0
2008-06-19 09:15:00,167.37,167.375,167.29,167.3,1063199998.0
2008-06-19 09:16:00,167.3,167.32,167.29,167.32,754000002.0
2008-06-19 09:17:00,167.31,167.34,167.3,167.33,722399998.0
2008-06-19 09:18:00,167.33,167.34,167.3,167.32,419000001.0
2008-06-19 09:19:00,167.31,167.32,167.29,167.31,888500000.0
2008-06-19 09:20:00,167.31,167.34,167.29,167.31,1105999999.0
2008-06-19 09:21:00,167.3,167.32,167.27,167.29,596600000.0
2008-06-19 09:22:00,167.29,167.31,167.29,167.3,1004200002.0
2008-06-19 09:23:00,167.3,167.32,167.3,167.3,719900000.0
2008-06-19 09:24:00,167.3,167.33,167.29,167.31,531400000.0
2008-06-19 09:25:00,167.31,167.33,167.27,167.31,816100002.0
2008-06-19 09:26:00,167.31,167.33,167.3,167.32,413599999.0
2008-06-19 09:27:00,167.32,167.34,167.3,167.31,443100001.0
2008-06-19 09:28:00,167.31,167.31,167.29,167.3,459000002.0
2008-06-19 09:29:00,167.3,167.3,167.24,167.26,1364200005.0
2008-06-19 09:30:00,167.27,167.27,167.23,167.23,1066100000.0
2008-06-19 09:31:00,167.22,167.26,167.22,167.245,1172799998.0
2008-06-19 09:32:00,167.25,167.27,167.16,167.16,1183300003.0
2008-06-19 09:33:00,167.16,167.16,167.13,167.15,1636500002.0
2008-06-19 09:34:00,167.17,167.21,167.15,167.18,1468100000.0
2008-06-19 09:35:00,167.18,167.19,167.13,167.175,960400002.0
2008-06-19 09:36:00,167.17,167.22,167.13,167.22,1366900003.0
2008-06-19 09:37:00,167.22,167.23,167.16,167.23,954899996.0
2008-06-19 09:38:00,167.23,167.235,167.21,167.22,980300001.0
2008-06-19 09:39:00,167.22,167.22,167.17,167.18,1180399998.0
2008-06-19 09:40:00,167.18,167.18,167.15,167.16,1028300002.0
2008-06-19 09:41:00,167.16,167.2,167.16,167.19,941700000.0
2008-06-19 09:42:00,167.19,167.22,167.16,167.22,843800001.0
2008-06-19 09:43:00,167.22,167.25,167.2,167.25,1083099999.0
2008-06-19 09:44:00,167.25,167.29,167.25,167.28,1313500003.0
2008-06-19 09:45:00,167.28,167.29,167.26,167.26,572899999.0
2008-06-19 09:46:00,167.26,167.26,167.19,167.23,927700000.0
2008-06-19 09:47:00,167.23,167.23,167.18,167.19,885800002.0
2008-06-19 09:48:00,167.19,167.31,167.19,167.28,1901500003.0
2008-06-19 09:49:00,167.28,167.3,167.245,167.27,1067900000.0
2008-06-19 09:50:00,167.275,167.29,167.25,167.25,642899999.0
2008-06-19 09:51:00,167.25,167.25,167.19,167.2,624999998.0
2008-06-19 09:52:00,167.2,167.2,167.15,167.15,1251100001.0
2008-06-19 09:53:00,167.155,167.17,167.12,167.13,936100000.0
2008-06-19 09:54:00,167.13,167.13,167.09,167.09,853600000.0
2008-06-19 09:55:00,167.09,167.12,167.045,167.045,901100001.0
2008-06-19 09:56:00,167.045,167.08,167.0,167.04,1234699996.0
2008-06-19 09:57:00,167.03,167.07,167.03,167.035,1075299997.0
2008-06-19 09:58:00,167.035,167.07,167.03,167.04,326299999.0
2008-06-19 09:59:00,167.04,167.05,167.015,167.035,470000001.0
2008-06-19 10:00:00,167.035,167.05,167.01,167.01,919600002.0
2008-06-19 10:01:00,167.01,167.015,166.97,166.975,949200000.0
2008-06-19 10:02:00,166.98,167.02,166.98,167.015,349599999.0
2008-06-19 10:03:00,167.015,167.015,166.98,167.0,296500000.0
2008-06-19 10:04:00,167.0,167.02,166.97,166.97,663000000.0
2008-06-19 10:05:00,166.97,166.97,166.915,166.93,865899999.0
2008-06-19 10:06:00,166.94,166.95,166.92,166.935,763500002.0
2008-06-19 10:07:00,166.935,166.98,166.935,166.97,903700001.0
2008-06-19 10:08:00,166.97,166.98,166.95,166.95,795899999.0
2008-06-19 10:09:00,166.96,166.96,166.92,166.93,1164699997.0
2008-06-19 10:10:00,166.93,166.96,166.92,166.93,896599999.0
2008-06-19 10:11:00,166.94,166.94,166.91,166.915,886400000.0
2008-06-19 10:12:00,166.915,166.96,166.91,166.94,954900002.0
2008-06-19 10:13:00,166.94,166.97,166.94,166.97,787000001.0
2008-06-19 10:14:00,166.965,167.02,166.965,167.02,490300000.0
2008-06-19 10:15:00,167.02,167.04,166.96,166.97,1127000003.0
2008-06-19 10:16:00,166.97,166.97,166.92,166.94,1141699999.0
2008-06-19 10:17:00,166.94,166.94,166.91,166.92,248300000.0
2008-06-19 10:18:00,166.92,166.94,166.9,166.93,737599997.0
2008-06-19 10:19:00,166.93,166.93,166.9,166.93,701599995.0
2008-06-19 10:20:00,166.93,166.94,166.92,166.93,526100000.0
2008-06-19 10:21:00,166.93,166.98,166.93,166.97,566299999.0
2008-06-19 10:22:00,166.965,166.97,166.94,166.96,996000000.0
2008-06-19 10:23:00,166.96,167.01,166.96,166.995,844599999.0
2008-06-19 10:24:00,166.995,167.03,166.995,167.02,995300003.0
2008-06-19 10:25:00,167.02,167.02,166.995,167.005,813100001.0
2008-06-19 10:26:00,167.0,167.02,167.0,167.02,861699998.0
2008-06-19 10:27:00,167.02,167.08,167.02,167.06,664900003.0
2008-06-19 10:28:00,167.06,167.07,167.03,167.07,465999999.0
2008-06-19 10:29:00,167.07,167.1,167.06,167.065,374800000.0
2008-06-19 10:30:00,167.08,167.15,167.05,167.14,529500000.0
2008-06-19 10:31:00,167.14,167.15,167.02,167.05,885100001.0
2008-06-19 10:32:00,167.05,167.14,167.05,167.13,584800002.0
2008-06-19 10:33:00,167.13,167.165,167.12,167.13,1062600001.0
2008-06-19 10:34:00,167.14,167.15,167.12,167.12,1597600000.0
2008-06-19 10:35:00,167.12,167.135,167.115,167.13,895099999.0
2008-06-19 10:36:00,167.13,167.16,167.12,167.12,1057900002.0
2008-06-19 10:37:00,167.12,167.13,167.11,167.12,1164199997.0
2008-06-19 10:38:00,167.12,167.15,167.11,167.12,1036399999.0
2008-06-19 10:39:00,167.13,167.135,167.05,167.09,1058800001.0
2008-06-19 10:40:00,167.09,167.13,167.08,167.12,765899999.0
2008-06-19 10:41:00,167.13,167.15,167.11,167.14,544199999.0
2008-06-19 10:42:00,167.14,167.15,167.115,167.13,1152899999.0
2008-06-19 10:43:00,167.13,167.15,167.12,167.14,1084899998.0
2008-06-19 10:44:00,167.14,167.18,167.13,167.17,540200000.0
2008-06-19 10:45:00,167.17,167.2,167.16,167.17,250700000.0
2008-06-19 10:46:00,167.17,167.19,167.16,167.18,631999999.0
2008-06-19 10:47:00,167.18,167.21,167.17,167.2,444300000.0
2008-06-19 10:48:00,167.205,167.29,167.2,167.26,1030800004.0
2008-06-19 10:49:00,167.26,167.26,167.24,167.245,894400001.0
2008-06-19 10:50:00,167.24,167.26,167.21,167.24,935900005.0
2008-06-19 10:51:00,167.24,167.26,167.21,167.225,896499998.0
2008-06-19 10:52:00,167.23,167.25,167.23,167.24,723900000.0
2008-06-19 10:53:00,167.24,167.24,167.19,167.21,964000001.0
2008-06-19 10:54:00,167.21,167.22,167.15,167.16,1056300000.0
2008-06-19 10:55:00,167.16,167.18,167.16,167.16,382299999.0
2008-06-19 10:56:00,167.16,167.17,167.14,167.14,864800002.0
2008-06-19 10:57:00,167.14,167.14,167.1,167.1,849000000.0
2008-06-19 10:58:00,167.1,167.13,167.09,167.12,813699999.0
2008-06-19 10:59:00,167.12,167.14,167.09,167.09,902399993.0
2008-06-19 11:00:00,167.09,167.12,167.08,167.11,996899999.0
2008-06-19 11:01:00,167.11,167.17,167.105,167.16,945199998.0
2008-06-19 11:02:00,167.16,167.17,167.11,167.11,925400001.0
2008-06-19 11:03:00,167.11,167.11,167.05,167.08,1113799997.0
2008-06-19 11:04:00,167.08,167.11,167.08,167.08,841699999.0
2008-06-19 11:05:00,167.08,167.08,167.06,167.06,948400001.0
2008-06-19 11:06:00,167.06,167.07,167.03,167.03,899600000.0
2008-06-19 11:07:00,167.03,167.04,167.02,167.035,348900001.0
2008-06-19 11:08:00,167.035,167.06,167.03,167.05,448600000.0
2008-06-19 11:09:00,167.045,167.045,167.02,167.03,1353599998.0
2008-06-19 11:10:00,167.025,167.05,167.01,167.04,650900003.0
2008-06-19 11:11:00,167.04,167.05,167.02,167.03,355800000.0
2008-06-19 11:12:00,167.03,167.03,167.01,167.02,141800000.0
2008-06-19 11:13:00,167.02,167.04,167.02,167.025,280099999.0
2008-06-19 11:14:00,167.025,167.04,167.02,167.02,868000000.0
2008-06-19 11:15:00,167.02,167.04,167.015,167.015,986099996.0
2008-06-19 11:16:00,167.015,167.07,167.01,167.06,627100000.0
2008-06-19 11:17:00,167.07,167.09,167.055,167.07,224000000.0
2008-06-19 11:18:00,167.07,167.1,167.07,167.09,493600000.0
2008-06-19 11:19:00,167.09,167.11,167.05,167.05,1133100001.0
2008-06-19 11:20:00,167.05,167.07,167.03,167.07,973499998.0
2008-06-19 11:21:00,167.08,167.09,167.06,167.08,596600000.0
2008-06-19 11:22:00,167.08,167.145,167.07,167.135,725900002.0
2008-06-19 11:23:00,167.135,167.14,167.1,167.11,897500001.0
2008-06-19 11:24:00,167.11,167.12,167.06,167.07,570799999.0
2008-06-19 11:25:00,167.07,167.1,167.06,167.09,397300002.0
2008-06-19 11:26:00,167.09,167.1,167.08,167.09,449400002.0
2008-06-19 11:27:00,167.095,167.1,167.07,167.08,493900000.0
2008-06-19 11:28:00,167.08,167.09,167.07,167.07,203900000.0
2008-06-19 11:29:00,167.07,167.11,167.05,167.055,642900001.0
2008-06-19 11:30:00,167.055,167.07,167.05,167.06,555400001.0
2008-06-19 11:31:00,167.06,167.06,167.06,167.06,115199999.0
2008-06-19 11:32:00,167.06,167.06,167.01,167.01,231500000.0
2008-06-19 11:33:00,167.01,167.02,167.0,167.01,728500002.0
2008-06-19 11:34:00,167.01,167.03,167.0,167.01,603599999.0
2008-06-19 11:35:00,167.01,167.02,166.97,166.975,762299996.0
2008-06-19 11:36:00,166.975,166.985,166.97,166.975,416900000.0
2008-06-19 11:37:00,166.975,166.98,166.95,166.95,421499999.0
2008-06-19 11:38:00,166.95,166.95,166.93,166.94,501000001.0
2008-06-19 11:39:00,166.94,166.98,166.94,166.95,676000000.0
2008-06-19 11:40:00,166.95,166.96,166.94,166.94,1210899996.0
2008-06-19 11:41:00,166.94,166.95,166.94,166.95,1179600004.0
2008-06-19 11:42:00,166.95,166.965,166.945,166.965,349200000.0
2008-06-19 11:43:00,166.97,166.99,166.97,166.99,267400000.0
2008-06-19 11:44:00,166.99,166.995,166.97,166.98,664699998.0
2008-06-19 11:45:00,166.98,166.98,166.97,166.97,690899999.0
2008-06-19 11:46:00,166.97,166.995,166.97,166.98,883299998.0
2008-06-19 11:47:00,166.98,166.98,166.95,166.95,493600000.0
2008-06-19 11:48:00,166.95,166.95,166.91,166.93,1193600000.0
2008-06-19 11:49:00,166.93,166.93,166.9,166.92,358900000.0
2008-06-19 11:50:00,166.92,166.925,166.9,166.9,461800000.0
2008-06-19 11:51:00,166.905,166.91,166.9,166.91,943999998.0
2008-06-19 11:52:00,166.91,166.91,166.89,166.91,728100002.0
2008-06-19 11:53:00,166.91,166.91,166.9,166.9,304599999.0
2008-06-19 11:54:00,166.9,166.9,166.86,166.87,1068000001.0
2008-06-19 11:55:00,166.87,166.87,166.805,166.805,673899999.0
2008-06-19 11:56:00,166.8,166.82,166.8,166.8,466400000.0
2008-06-19 11:57:00,166.8,166.81,166.8,166.8,811200000.0
2008-06-19 11:58:00,166.8,166.82,166.8,166.815,159600000.0
2008-06-19 11:59:00,166.815,166.84,166.815,166.84,284800000.0
2008-06-19 12:00:00,166.84,166.855,166.84,166.85,544400002.0
2008-06-19 12:01:00,166.85,166.86,166.84,166.86,618500003.0
2008-06-19 12:02:00,166.86,166.86,166.845,166.845,269899999.0
2008-06-19 12:03:00,166.85,166.85,166.82,166.83,476299994.0
2008-06-19 12:04:00,166.83,166.83,166.8,166.81,703299999.0
2008-06-19 12:05:00,166.81,166.82,166.8,166.805,476400000.0
2008-06-19 12:06:00,166.805,166.81,166.8,166.805,394599999.0
2008-06-19 12:07:00,166.805,166.82,166.805,166.81,112900000.0
2008-06-19 12:08:00,166.81,166.82,166.8,166.81,261800000.0
2008-06-19 12:09:00,166.815,166.815,166.8,166.8,243100002.0
2008-06-19 12:10:00,166.8,166.82,166.8,166.805,280399999.0
2008-06-19 12:11:00,166.805,166.82,166.8,166.81,656700000.0
2008-06-19 12:12:00,166.81,166.82,166.8,166.81,740699998.0
2008-06-19 12:13:00,166.81,166.815,166.805,166.81,205600000.0
2008-06-19 12:14:00,166.81,166.86,166.8,166.85,210600000.0
2008-06-19 12:15:00,166.85,166.89,166.85,166.88,556800000.0
2008-06-19 12:16:00,166.88,166.89,166.87,166.88,186600000.0
2008-06-19 12:17:00,166.88,166.89,166.87,166.87,227799999.0
2008-06-19 12:18:00,166.87,166.88,166.86,166.86,513499999.0
2008-06-19 12:19:00,166.86,166.875,166.85,166.85,416400001.0
2008-06-19 12:20:00,166.85,166.88,166.85,166.88,508600000.0
2008-06-19 12:21:00,166.88,166.89,166.88,166.89,356800000.0
2008-06-19 12:22:00,166.89,166.89,166.86,166.86,867900000.0
2008-06-19 12:23:00,166.86,166.88,166.86,166.87,656700003.0
2008-06-19 12:24:00,166.87,166.9,166.87,166.88,407800000.0
2008-06-19 12:25:00,166.88,166.89,166.85,166.85,1511500002.0
2008-06-19 12:26:00,166.85,166.87,166.85,166.85,1105900000.0
2008-06-19 12:27:00,166.85,166.88,166.85,166.87,826300000.0
2008-06-19 12:28:00,166.87,166.89,166.87,166.87,141100000.0
2008-06-19 12:29:00,166.87,166.89,166.86,166.88,751699999.0
2008-06-19 12:30:00,166.88,166.9,166.87,166.89,423699997.0
2008-06-19 12:31:00,166.89,166.89,166.86,166.87,572200005.0
2008-06-19 12:32:00,166.87,166.9,166.87,166.88,523599998.0
2008-06-19 12:33:00,166.88,166.88,166.85,166.85,618400000.0
2008-06-19 12:34:00,166.86,166.88,166.85,166.86,549600001.0
2008-06-19 12:35:00,166.86,166.87,166.815,166.82,817300000.0
2008-06-19 12:36:00,166.825,166.83,166.8,166.81,739600001.0
2008-06-19 12:37:00,166.81,166.85,166.8,166.825,114200000.0
2008-06-19 12:38:00,166.825,166.88,166.825,166.87,329300000.0
2008-06-19 12:39:00,166.87,166.87,166.81,166.81,613400002.0
2008-06-19 12:40:00,166.81,166.825,166.81,166.81,660399997.0
2008-06-19 12:41:00,166.81,166.81,166.81,166.81,177400000.0
2008-06-19 12:42:00,166.81,166.84,166.81,166.83,685400002.0
2008-06-19 12:43:00,166.83,166.84,166.81,166.82,525200002.0
2008-06-19 12:44:00,166.82,166.83,166.81,166.82,827099997.0
2008-06-19 12:45:00,166.82,166.835,166.8,166.825,859700000.0
2008-06-19 12:46:00,166.83,166.84,166.81,166.83,688900002.0
2008-06-19 12:47:00,166.83,166.84,166.83,166.835,252000000.0
2008-06-19 12:48:00,166.835,166.84,166.81,166.81,585300000.0
2008-06-19 12:49:00,166.81,166.83,166.8,166.83,596900002.0
2008-06-19 12:50:00,166.83,166.83,166.82,166.82,47000000.0
2008-06-19 12:51:00,166.83,166.835,166.82,166.83,648399999.0
2008-06-19 12:52:00,166.82,166.82,166.8,166.81,875200001.0
2008-06-19 12:53:00,166.81,166.85,166.81,166.84,274200000.0
2008-06-19 12:54:00,166.84,166.855,166.83,166.84,564199998.0
2008-06-19 12:55:00,166.84,166.85,166.82,166.83,511099999.0
2008-06-19 12:56:00,166.83,166.83,166.81,166.81,574500001.0
2008-06-19 12:57:00,166.805,166.84,166.78,166.83,948799999.0
2008-06-19 12:58:00,166.83,166.86,166.825,166.83,563199998.0
2008-06-19 12:59:00,166.83,166.87,166.83,166.85,633799999.0
2008-06-19 13:00:00,166.85,166.86,166.83,166.84,964799999.0
2008-06-19 13:01:00,166.84,166.85,166.83,166.835,465800001.0
2008-06-19 13:02:00,166.835,166.85,166.83,166.83,332299997.0
2008-06-19 13:03:00,166.83,166.84,166.82,166.82,647399998.0
2008-06-19 13:04:00,166.82,166.84,166.82,166.82,626600002.0
2008-06-19 13:05:00,166.82,166.84,166.82,166.83,480200000.0
2008-06-19 13:06:00,166.83,166.88,166.83,166.88,928999999.0
2008-06-19 13:07:00,166.88,166.88,166.87,166.87,388899999.0
2008-06-19 13:08:00,166.87,166.89,166.87,166.88,731199998.0
2008-06-19 13:09:00,166.88,166.9,166.87,166.87,483699999.0
2008-06-19 13:10:00,166.87,166.88,166.87,166.88,667199997.0
2008-06-19 13:11:00,166.88,166.89,166.86,166.89,513100000.0
2008-06-19 13:12:00,166.89,166.895,166.88,166.88,483599999.0
2008-06-19 13:13:00,166.88,166.9,166.88,166.89,655800002.0
2008-06-19 13:14:00,166.89,166.89,166.88,166.89,297800001.0
2008-06-19 13:15:00,166.89,166.9,166.88,166.9,403300000.0
2008-06-19 13:16:00,166.9,166.92,166.89,166.92,607299998.0
2008-06-19 13:17:00,166.92,166.93,166.89,166.89,459499999.0
2008-06-19 13:18:00,166.89,166.92,166.89,166.89,395600001.0
2008-06-19 13:19:00,166.89,166.92,166.89,166.915,566400000.0
2008-06-19 13:20:00,166.915,166.93,166.895,166.93,942199998.0
2008-06-19 13:21:00,166.93,166.975,166.925,166.925,472800000.0
2008-06-19 13:22:00,166.925,166.945,166.895,166.9,726399998.0
2008-06-19 13:23:00,166.895,166.915,166.895,166.915,511900002.0
2008-06-19 13:24:00,166.915,166.94,166.91,166.92,849100003.0
2008-06-19 13:25:00,166.92,166.92,166.9,166.91,478899998.0
2008-06-19 13:26:00,166.91,166.92,166.9,166.91,636800000.0
2008-06-19 13:27:00,166.9,166.92,166.885,166.91,845900000.0
2008-06-19 13:28:00,166.91,166.92,166.89,166.91,468899998.0
2008-06-19 13:29:00,166.905,166.94,166.9,166.92,535799997.0
2008-06-19 13:30:00,166.92,166.975,166.92,166.94,525400004.0
2008-06-19 13:31:00,166.93,166.99,166.92,166.98,372700000.0
2008-06-19 13:32:00,166.98,166.99,166.94,166.98,479200000.0
2008-06-19 13:33:00,166.98,166.995,166.97,166.98,244900000.0
2008-06-19 13:34:00,166.98,167.0,166.98,166.98,483599999.0
2008-06-19 13:35:00,166.985,167.0,166.98,166.99,436100004.0
2008-06-19 13:36:00,166.99,167.01,166.98,166.98,931300002.0
2008-06-19 13:37:00,166.98,166.98,166.95,166.96,290700001.0
2008-06-19 13:38:00,166.96,166.97,166.92,166.92,217900000.0
2008-06-19 13:39:00,166.92,166.94,166.895,166.93,507899999.0
2008-06-19 13:40:00,166.93,166.94,166.92,166.925,325400000.0
2008-06-19 13:41:00,166.925,166.925,166.905,166.905,315100000.0
2008-06-19 13:42:00,166.905,166.94,166.905,166.92,186900000.0
2008-06-19 13:43:00,166.92,166.935,166.92,166.93,474200000.0
2008-06-19 13:44:00,166.93,166.95,166.92,166.92,578200001.0
2008-06-19 13:45:00,166.92,166.95,166.91,166.95,248700000.0
2008-06-19 13:46:00,166.95,166.96,166.93,166.93,318700002.0
2008-06-19 13:47:00,166.93,166.96,166.92,166.94,549499999.0
2008-06-19 13:48:00,166.94,166.96,166.94,166.95,468699998.0
2008-06-19 13:49:00,166.95,166.95,166.92,166.94,586599998.0
2008-06-19 13:50:00,166.94,166.99,166.93,166.97,247599999.0
2008-06-19 13:51:00,166.97,166.98,166.94,166.94,822799999.0
2008-06-19 13:52:00,166.94,166.95,166.9,166.92,1317500001.0
2008-06-19 13:53:00,166.92,166.92,166.9,166.92,789500001.0
2008-06-19 13:54:00,166.92,166.94,166.9,166.92,681600000.0
2008-06-19 13:55:00,166.925,166.93,166.905,166.91,754600000.0
2008-06-19 13:56:00,166.91,166.93,166.905,166.91,803900003.0
2008-06-19 13:57:00,166.91,166.94,166.91,166.93,576900000.0
2008-06-19 13:58:00,166.94,166.95,166.92,166.93,773100002.0
2008-06-19 13:59:00,166.93,166.93,166.92,166.93,467000001.0
2008-06-19 14:00:00,166.93,166.93,166.9,166.9,629800002.0
2008-06-19 14:01:00,166.9,166.91,166.87,166.89,645199998.0
2008-06-19 14:02:00,166.89,166.89,166.87,166.87,894400000.0
2008-06-19 14:03:00,166.87,166.9,166.87,166.89,1047600000.0
2008-06-19 14:04:00,166.89,166.89,166.87,166.89,440100002.0
2008-06-19 14:05:00,166.89,166.9,166.86,166.86,572500000.0
2008-06-19 14:06:00,166.86,166.89,166.86,166.87,533200000.0
2008-06-19 14:07:00,166.875,166.92,166.875,166.92,523900001.0
2008-06-19 14:08:00,166.92,166.95,166.91,166.915,619400002.0
2008-06-19 14:09:00,166.91,166.93,166.91,166.92,454399999.0
2008-06-19 14:10:00,166.92,166.94,166.91,166.92,135400000.0
2008-06-19 14:11:00,166.92,166.94,166.915,166.93,203800000.0
2008-06-19 14:12:00,166.93,166.94,166.925,166.94,219300001.0
2008-06-19 14:13:00,166.94,166.94,166.91,166.94,513699999.0
2008-06-19 14:14:00,166.93,166.95,166.91,166.945,415999999.0
2008-06-19 14:15:00,166.945,166.96,166.93,166.95,363800000.0
2008-06-19 14:16:00,166.95,167.0,166.95,166.99,464200001.0
2008-06-19 14:17:00,166.99,167.0,166.98,167.0,449399999.0
2008-06-19 14:18:00,167.0,167.0,166.98,166.98,586800000.0
2008-06-19 14:19:00,166.98,166.99,166.98,166.985,222300000.0
2008-06-19 14:20:00,166.985,167.02,166.98,167.02,489199999.0
2008-06-19 14:21:00,167.02,167.07,167.02,167.07,539800001.0
2008-06-19 14:22:00,167.07,167.07,167.0,167.0,756100000.0
2008-06-19 14:23:00,167.0,167.0,166.95,166.96,1201000000.0
2008-06-19 14:24:00,166.96,166.99,166.95,166.98,705500003.0
2008-06-19 14:25:00,166.98,167.01,166.975,166.98,502500002.0
2008-06-19 14:26:00,166.98,166.98,166.96,166.97,321100000.0
2008-06-19 14:27:00,166.97,167.0,166.97,167.0,509500001.0
2008-06-19 14:28:00,167.0,167.0,166.96,166.98,551100000.0
2008-06-19 14:29:00,166.98,167.0,166.95,166.95,665700001.0
2008-06-19 14:30:00,166.95,167.01,166.94,166.99,598500001.0
2008-06-19 14:31:00,167.0,167.055,166.99,167.055,940900000.0
2008-06-19 14:32:00,167.055,167.06,166.99,166.99,1581999999.0
2008-06-19 14:33:00,166.99,167.01,166.98,167.01,616000000.0
2008-06-19 14:34:00,167.01,167.04,167.0,167.01,1061100001.0
2008-06-19 14:35:00,167.01,167.02,166.96,166.985,814800000.0
2008-06-19 14:36:00,166.99,167.06,166.98,167.04,1028799996.0
2008-06-19 14:37:00,167.03,167.1,167.02,167.1,662900001.0
2008-06-19 14:38:00,167.1,167.12,167.08,167.11,1082300000.0
2008-06-19 14:39:00,167.105,167.14,167.1,167.115,832200000.0
2008-06-19 14:40:00,167.12,167.14,167.105,167.13,1000199998.0
2008-06-19 14:41:00,167.13,167.145,167.11,167.13,1051800003.0
2008-06-19 14:42:00,167.14,167.16,167.11,167.14,830500001.0
2008-06-19 14:43:00,167.14,167.19,167.14,167.18,701000000.0
2008-06-19 14:44:00,167.18,167.195,167.16,167.175,444000002.0
2008-06-19 14:45:00,167.18,167.2,167.16,167.2,531600002.0
2008-06-19 14:46:00,167.2,167.215,167.16,167.17,1076099998.0
2008-06-19 14:47:00,167.17,167.19,167.15,167.18,1550900000.0
2008-06-19 14:48:00,167.18,167.19,167.16,167.18,908300000.0
2008-06-19 14:49:00,167.18,167.2,167.17,167.19,664300002.0
2008-06-19 14:50:00,167.19,167.2,167.19,167.2,565100002.0
2008-06-19 14:51:00,167.2,167.22,167.19,167.205,839900000.0
2008-06-19 14:52:00,167.205,167.22,167.17,167.19,1303600000.0
2008-06-19 14:53:00,167.19,167.19,167.14,167.145,1227100004.0
2008-06-19 14:54:00,167.14,167.17,167.135,167.17,618700000.0
2008-06-19 14:55:00,167.17,167.17,167.14,167.15,872500000.0
2008-06-19 14:56:00,167.15,167.185,167.14,167.185,712800001.0
2008-06-19 14:57:00,167.185,167.19,167.14,167.14,1076100002.0
2008-06-19 14:58:00,167.145,167.17,167.14,167.16,635800001.0
2008-06-19 14:59:00,167.16,167.21,167.16,167.19,249300000.0
2008-06-19 15:00:00,167.19,167.22,167.17,167.2,600100002.0
2008-06-19 15:01:00,167.2,167.21,167.19,167.2,703600002.0
2008-06-19 15:02:00,167.2,167.24,167.195,167.23,712800000.0
2008-06-19 15:03:00,167.23,167.245,167.22,167.24,975599999.0
2008-06-19 15:04:00,167.24,167.245,167.23,167.235,905000002.0
2008-06-19 15:05:00,167.24,167.26,167.23,167.24,526200000.0
2008-06-19 15:06:00,167.24,167.26,167.23,167.25,942199998.0
2008-06-19 15:07:00,167.25,167.27,167.24,167.27,939099999.0
2008-06-19 15:08:00,167.27,167.27,167.24,167.26,1294199999.0
2008-06-19 15:09:00,167.26,167.265,167.24,167.245,568799999.0
2008-06-19 15:10:00,167.245,167.255,167.23,167.25,544200001.0
2008-06-19 15:11:00,167.25,167.25,167.22,167.22,341900000.0
2008-06-19 15:12:00,167.22,167.23,167.195,167.2,406300000.0
2008-06-19 15:13:00,167.2,167.23,167.2,167.23,365300000.0
2008-06-19 15:14:00,167.24,167.25,167.23,167.25,384699999.0
2008-06-19 15:15:00,167.24,167.25,167.23,167.23,485400000.0
2008-06-19 15:16:00,167.23,167.23,167.215,167.22,332400000.0
2008-06-19 15:17:00,167.22,167.22,167.19,167.21,224600000.0
2008-06-19 15:18:00,167.22,167.24,167.22,167.23,458500000.0
2008-06-19 15:19:00,167.23,167.24,167.23,167.23,372100000.0
2008-06-19 15:20:00,167.23,167.23,167.21,167.22,137000000.0
2008-06-19 15:21:00,167.22,167.24,167.22,167.23,256700000.0
2008-06-19 15:22:00,167.23,167.24,167.225,167.225,405100000.0
2008-06-19 15:23:00,167.225,167.235,167.21,167.22,296200000.0
2008-06-19 15:24:00,167.22,167.23,167.21,167.22,434800000.0
2008-06-19 15:25:00,167.225,167.225,167.2,167.22,117400000.0
2008-06-19 15:26:00,167.22,167.23,167.22,167.225,794700002.0
2008-06-19 15:27:00,167.225,167.225,167.17,167.19,612300001.0
2008-06-19 15:28:00,167.19,167.2,167.17,167.19,709600000.0
2008-06-19 15:29:00,167.19,167.205,167.185,167.19,896400002.0
2008-06-19 15:30:00,167.195,167.23,167.195,167.225,1456400004.0
2008-06-19 15:31:00,167.225,167.25,167.16,167.16,940799999.0
2008-06-19 15:32:00,167.16,167.21,167.15,167.16,1108199997.0
2008-06-19 15:33:00,167.17,167.205,167.15,167.175,1329100000.0
2008-06-19 15:34:00,167.18,167.18,167.13,167.155,1411399998.0
2008-06-19 15:35:00,167.155,167.17,167.13,167.14,1517400005.0
2008-06-19 15:36:00,167.14,167.19,167.12,167.17,1005299999.0
2008-06-19 15:37:00,167.17,167.22,167.15,167.15,1145700002.0
2008-06-19 15:38:00,167.16,167.18,167.13,167.18,385600000.0
2008-06-19 15:39:00,167.18,167.2,167.16,167.19,594899999.0
2008-06-19 15:40:00,167.19,167.2,167.14,167.15,805599999.0
2008-06-19 15:41:00,167.15,167.2,167.15,167.18,730500002.0
2008-06-19 15:42:00,167.18,167.21,167.18,167.18,1395100003.0
2008-06-19 15:43:00,167.18,167.215,167.18,167.205,1001599996.0
2008-06-19 15:44:00,167.205,167.235,167.2,167.21,375100000.0
2008-06-19 15:45:00,167.21,167.22,167.18,167.195,754699997.0
2008-06-19 15:46:00,167.2,167.2,167.175,167.18,766499999.0
2008-06-19 15:47:00,167.18,167.185,167.11,167.135,464200001.0
2008-06-19 15:48:00,167.14,167.145,167.12,167.125,205700001.0
2008-06-19 15:49:00,167.13,167.14,167.11,167.13,693600000.0
2008-06-19 15:50:00,167.13,167.135,167.12,167.13,1054399999.0
2008-06-19 15:51:00,167.13,167.13,167.11,167.125,487800000.0
2008-06-19 15:52:00,167.125,167.125,167.1,167.11,353000001.0
2008-06-19 15:53:00,167.11,167.13,167.11,167.125,443400002.0
2008-06-19 15:54:00,167.13,167.14,167.1,167.14,925400004.0
2008-06-19 15:55:00,167.14,167.16,167.11,167.13,804300002.0
2008-06-19 15:56:00,167.13,167.13,167.09,167.1,1020500001.0
2008-06-19 15:57:00,167.1,167.12,167.06,167.06,897700000.0
2008-06-19 15:58:00,167.06,167.12,167.06,167.11,855999999.0
2008-06-19 15:59:00,167.11,167.135,167.11,167.115,218800000.0
2008-06-19 16:00:00,167.135,167.19,167.07,167.15,727300001.0
2008-06-19 16:01:00,167.145,167.16,167.115,167.145,947900000.0
2008-06-19 16:02:00,167.145,167.16,167.12,167.12,734800000.0
2008-06-19 16:03:00,167.12,167.145,167.1,167.145,1146700005.0
2008-06-19 16:04:00,167.145,167.19,167.12,167.12,1217500001.0
2008-06-19 16:05:00,167.12,167.14,167.11,167.12,1458600002.0
2008-06-19 16:06:00,167.12,167.12,167.09,167.1,1301499998.0
2008-06-19 16:07:00,167.1,167.13,167.08,167.09,1309699998.0
2008-06-19 16:08:00,167.09,167.12,167.08,167.115,1099000000.0
2008-06-19 16:09:00,167.12,167.12,167.07,167.07,1466900000.0
2008-06-19 16:10:00,167.07,167.09,167.06,167.08,814699999.0
2008-06-19 16:11:00,167.08,167.1,167.06,167.08,705799999.0
2008-06-19 16:12:00,167.075,167.11,167.07,167.08,803499998.0
2008-06-19 16:13:00,167.08,167.08,167.04,167.06,903000004.0
2008-06-19 16:14:00,167.06,167.085,167.04,167.065,1074600000.0
2008-06-19 16:15:00,167.07,167.08,167.04,167.06,875600000.0
2008-06-19 16:16:00,167.07,167.08,167.06,167.07,936800002.0
2008-06-19 16:17:00,167.07,167.11,167.06,167.08,1397300004.0
2008-06-19 16:18:00,167.08,167.085,167.04,167.06,1598799996.0
2008-06-19 16:19:00,167.06,167.07,167.05,167.06,1548400000.0
2008-06-19 16:20:00,167.06,167.07,167.05,167.07,761799998.0
2008-06-19 16:21:00,167.07,167.09,167.055,167.08,875200001.0
2008-06-19 16:22:00,167.075,167.11,167.06,167.09,1423500004.0
2008-06-19 16:23:00,167.08,167.14,167.08,167.13,858400000.0
2008-06-19 16:24:00,167.13,167.13,167.11,167.13,1368100000.0
2008-06-19 16:25:00,167.13,167.13,167.11,167.12,972699998.0
2008-06-19 16:26:00,167.12,167.16,167.12,167.16,841799997.0
2008-06-19 16:27:00,167.16,167.17,167.15,167.15,375099999.0
2008-06-19 16:28:00,167.16,167.18,167.15,167.16,456699998.0
2008-06-19 16:29:00,167.16,167.18,167.15,167.17,769399998.0
2008-06-19 16:30:00,167.17,167.18,167.16,167.18,235300000.0
2008-06-19 16:31:00,167.18,167.18,167.15,167.15,704799999.0
2008-06-19 16:32:00,167.15,167.17,167.14,167.16,901200002.0
2008-06-19 16:33:00,167.16,167.17,167.14,167.16,1044399997.0
2008-06-19 16:34:00,167.15,167.15,167.11,167.12,1170599997.0
2008-06-19 16:35:00,167.12,167.13,167.11,167.11,841500000.0
2008-06-19 16:36:00,167.115,167.13,167.1,167.11,747600000.0
2008-06-19 16:37:00,167.1,167.12,167.095,167.1,824100002.0
2008-06-19 16:38:00,167.1,167.14,167.1,167.11,1217399996.0
2008-06-19 16:39:00,167.11,167.12,167.1,167.1,1686899998.0
2008-06-19 16:40:00,167.1,167.12,167.1,167.12,799199999.0
2008-06-19 16:41:00,167.12,167.12,167.11,167.12,737799998.0
2008-06-19 16:42:00,167.11,167.12,167.11,167.12,390800001.0
2008-06-19 16:43:00,167.12,167.12,167.1,167.1,741700000.0
2008-06-19 16:44:00,167.1,167.12,167.09,167.11,431199999.0
2008-06-19 16:45:00,167.11,167.13,167.1,167.115,419200002.0
2008-06-19 16:46:00,167.115,167.13,167.085,167.1,626200001.0
2008-06-19 16:47:00,167.1,167.11,167.07,167.09,1057799999.0
2008-06-19 16:48:00,167.09,167.12,167.09,167.1,458400003.0
2008-06-19 16:49:00,167.1,167.12,167.1,167.105,388300000.0
2008-06-19 16:50:00,167.11,167.13,167.1,167.12,449100000.0
2008-06-19 16:51:00,167.12,167.14,167.11,167.14,507600000.0
2008-06-19 16:52:00,167.14,167.19,167.13,167.16,594700003.0
2008-06-19 16:53:00,167.16,167.18,167.145,167.17,347600000.0
2008-06-19 16:54:00,167.17,167.19,167.16,167.18,567400000.0
2008-06-19 16:55:00,167.17,167.2,167.16,167.18,399800000.0
2008-06-19 16:56:00,167.18,167.21,167.16,167.2,1023099998.0
2008-06-19 16:57:00,167.21,167.23,167.19,167.2,848099998.0
2008-06-19 16:58:00,167.19,167.23,167.18,167.22,623700000.0
2008-06-19 16:59:00,167.22,167.25,167.22,167.24,614899999.0
2008-06-19 17:00:00,167.24,167.26,167.235,167.25,1345899996.0
2008-06-19 17:01:00,167.25,167.31,167.25,167.31,715900000.0
2008-06-19 17:02:00,167.31,167.39,167.31,167.39,1030900005.0
2008-06-19 17:03:00,167.38,167.39,167.37,167.38,484600001.0
2008-06-19 17:04:00,167.38,167.4,167.35,167.37,870700001.0
2008-06-19 17:05:00,167.37,167.38,167.35,167.36,546900000.0
2008-06-19 17:06:00,167.36,167.4,167.36,167.39,689100000.0
2008-06-19 17:07:00,167.39,167.4,167.36,167.36,795300002.0
2008-06-19 17:08:00,167.36,167.38,167.36,167.37,812700000.0
2008-06-19 17:09:00,167.37,167.37,167.33,167.34,228200000.0
2008-06-19 17:10:00,167.33,167.34,167.31,167.32,605400000.0
2008-06-19 17:11:00,167.32,167.33,167.31,167.31,1161600000.0
2008-06-19 17:12:00,167.31,167.33,167.3,167.3,1172499999.0
2008-06-19 17:13:00,167.3,167.32,167.28,167.28,1210900001.0
2008-06-19 17:14:00,167.28,167.32,167.28,167.3,832400003.0
2008-06-19 17:15:00,167.3,167.33,167.3,167.32,739200000.0
2008-06-19 17:16:00,167.32,167.32,167.3,167.31,840000004.0
2008-06-19 17:17:00,167.31,167.33,167.3,167.31,534900001.0
2008-06-19 17:18:00,167.31,167.32,167.285,167.31,376300000.0
2008-06-19 17:19:00,167.31,167.32,167.285,167.285,658900002.0
2008-06-19 17:20:00,167.285,167.325,167.285,167.32,575600000.0
2008-06-19 17:21:00,167.32,167.33,167.29,167.29,969400002.0
2008-06-19 17:22:00,167.3,167.3,167.28,167.29,713300001.0
2008-06-19 17:23:00,167.29,167.29,167.26,167.26,779900000.0
2008-06-19 17:24:00,167.27,167.27,167.19,167.2,1275499993.0
2008-06-19 17:25:00,167.18,167.22,167.18,167.2,979400000.0
2008-06-19 17:26:00,167.2,167.21,167.17,167.17,1098399998.0
2008-06-19 17:27:00,167.17,167.2,167.17,167.2,787700001.0
2008-06-19 17:28:00,167.19,167.23,167.18,167.22,654099998.0
2008-06-19 17:29:00,167.22,167.24,167.2,167.22,882700001.0
2008-06-19 17:30:00,167.22,167.23,167.2,167.21,966600001.0
2008-06-19 17:31:00,167.2,167.22,167.2,167.21,917099997.0
2008-06-19 17:32:00,167.205,167.22,167.2,167.22,1153199999.0
2008-06-19 17:33:00,167.22,167.24,167.22,167.23,1118700001.0
2008-06-19 17:34:00,167.23,167.23,167.19,167.21,1130099998.0
2008-06-19 17:35:00,167.21,167.25,167.21,167.24,1087299991.0
2008-06-19 17:36:00,167.24,167.26,167.24,167.26,536400002.0
2008-06-19 17:37:00,167.26,167.26,167.23,167.24,675999999.0
2008-06-19 17:38:00,167.24,167.27,167.22,167.27,609100001.0
2008-06-19 17:39:00,167.27,167.29,167.24,167.25,881000002.0
2008-06-19 17:40:00,167.25,167.28,167.235,167.25,572999998.0
2008-06-19 17:41:00,167.25,167.28,167.23,167.26,382400001.0
2008-06-19 17:42:00,167.26,167.27,167.24,167.27,731800001.0
2008-06-19 17:43:00,167.27,167.27,167.25,167.26,570899999.0
2008-06-19 17:44:00,167.26,167.29,167.25,167.26,414100000.0
2008-06-19 17:45:00,167.26,167.27,167.24,167.26,447800003.0
2008-06-19 17:46:00,167.26,167.27,167.24,167.27,287200000.0
2008-06-19 17:47:00,167.27,167.3,167.265,167.3,460399999.0
2008-06-19 17:48:00,167.3,167.3,167.28,167.29,888799998.0
2008-06-19 17:49:00,167.29,167.31,167.28,167.3,697900002.0
2008-06-19 17:50:00,167.3,167.32,167.29,167.31,1230099997.0
2008-06-19 17:51:00,167.305,167.32,167.29,167.31,580499998.0
2008-06-19 17:52:00,167.31,167.335,167.305,167.32,440399999.0
2008-06-19 17:53:00,167.32,167.33,167.3,167.32,406500000.0
2008-06-19 17:54:00,167.31,167.36,167.31,167.35,355099999.0
2008-06-19 17:55:00,167.35,167.37,167.345,167.37,659300003.0
2008-06-19 17:56:00,167.37,167.39,167.36,167.39,881200000.0
2008-06-19 17:57:00,167.39,167.41,167.37,167.37,947000000.0
2008-06-19 17:58:00,167.37,167.38,167.35,167.36,907299999.0
2008-06-19 17:59:00,167.36,167.36,167.35,167.35,411900000.0
2008-06-19 18:00:00,167.35,167.37,167.33,167.34,528500000.0
2008-06-19 18:01:00,167.34,167.38,167.34,167.37,150200000.0
2008-06-19 18:02:00,167.37,167.39,167.37,167.38,231600000.0
2008-06-19 18:03:00,167.38,167.38,167.33,167.36,300600000.0
2008-06-19 18:04:00,167.36,167.4,167.34,167.39,203600000.0
2008-06-19 18:05:00,167.39,167.39,167.36,167.38,326800000.0
2008-06-19 18:06:00,167.37,167.38,167.365,167.37,210300000.0
2008-06-19 18:07:00,167.37,167.38,167.36,167.38,112400000.0
2008-06-19 18:08:00,167.37,167.38,167.37,167.38,54300000.0
2008-06-19 18:09:00,167.375,167.41,167.37,167.405,229100000.0
2008-06-19 18:10:00,167.41,167.43,167.39,167.4,198000000.0
2008-06-19 18:11:00,167.4,167.41,167.37,167.37,261900000.0
2008-06-19 18:12:00,167.38,167.39,167.36,167.37,165000000.0
2008-06-19 18:13:00,167.37,167.38,167.35,167.35,189400000.0
2008-06-19 18:14:00,167.35,167.38,167.34,167.37,205800000.0
2008-06-19 18:15:00,167.37,167.41,167.37,167.39,226100000.0
2008-06-19 18:16:00,167.39,167.4,167.37,167.37,172800000.0
2008-06-19 18:17:00,167.37,167.4,167.37,167.37,241600001.0
2008-06-19 18:18:00,167.37,167.37,167.335,167.36,253100000.0
2008-06-19 18:19:00,167.36,167.41,167.35,167.37,239500000.0
2008-06-19 18:20:00,167.37,167.37,167.35,167.36,267800000.0
2008-06-19 18:21:00,167.36,167.39,167.345,167.39,295100001.0
2008-06-19 18:22:00,167.39,167.39,167.37,167.38,286100001.0
2008-06-19 18:23:00,167.38,167.39,167.34,167.34,235700000.0
2008-06-19 18:24:00,167.34,167.38,167.34,167.38,252200000.0
2008-06-19 18:25:00,167.38,167.38,167.34,167.37,357600000.0
2008-06-19 18:26:00,167.37,167.37,167.33,167.34,329600000.0
2008-06-19 18:27:00,167.34,167.38,167.33,167.34,564000000.0
2008-06-19 18:28:00,167.34,167.34,167.3,167.3,298300000.0
2008-06-19 18:29:00,167.31,167.35,167.3,167.33,355100000.0
2008-06-19 18:30:00,167.33,167.34,167.33,167.33,193400000.0
2008-06-19 18:31:00,167.33,167.34,167.32,167.34,244400000.0
2008-06-19 18:32:00,167.34,167.34,167.31,167.32,211400000.0
2008-06-19 18:33:00,167.32,167.34,167.32,167.32,261500000.0
2008-06-19 18:34:00,167.32,167.35,167.32,167.35,297900000.0
2008-06-19 18:35:00,167.35,167.36,167.32,167.33,451700001.0
2008-06-19 18:36:00,167.33,167.37,167.33,167.36,248300000.0
2008-06-19 18:37:00,167.36,167.38,167.35,167.36,225600000.0
2008-06-19 18:38:00,167.36,167.37,167.34,167.37,207000000.0
2008-06-19 18:39:00,167.37,167.38,167.34,167.34,272100000.0
2008-06-19 18:40:00,167.34,167.35,167.34,167.34,66500000.0
2008-06-19 18:41:00,167.34,167.34,167.32,167.33,180800000.0
2008-06-19 18:42:00,167.33,167.35,167.33,167.34,156600000.0
2008-06-19 18:43:00,167.34,167.35,167.34,167.35,81000000.0
2008-06-19 18:44:00,167.35,167.37,167.325,167.37,162600000.0
2008-06-19 18:45:00,167.375,167.38,167.35,167.36,330600000.0
2008-06-19 18:46:00,167.36,167.37,167.32,167.33,271800000.0
2008-06-19 18:47:00,167.33,167.37,167.33,167.37,189800000.0
2008-06-19 18:48:00,167.36,167.36,167.35,167.35,129000000.0
2008-06-19 18:49:00,167.35,167.38,167.33,167.35,249300000.0
2008-06-19 18:50:00,167.35,167.35,167.31,167.34,228200000.0
2008-06-19 18:51:00,167.34,167.38,167.34,167.37,154600000.0
2008-06-19 18:52:00,167.37,167.38,167.36,167.36,320600000.0
2008-06-19 18:53:00,167.36,167.36,167.34,167.35,389800000.0
2008-06-19 18:54:00,167.35,167.37,167.35,167.35,200900000.0
2008-06-19 18:55:00,167.35,167.35,167.35,167.35,27400000.0
2008-06-19 18:56:00,167.35,167.36,167.34,167.35,174900000.0
2008-06-19 18:57:00,167.35,167.35,167.345,167.35,203300000.0
2008-06-19 18:58:00,167.35,167.37,167.345,167.35,211700000.0
2008-06-19 18:59:00,167.35,167.38,167.35,167.37,443200000.0
2008-06-19 19:00:00,167.37,167.37,167.35,167.35,384000001.0
2008-06-19 19:01:00,167.35,167.36,167.34,167.34,399200000.0
2008-06-19 19:02:00,167.34,167.37,167.34,167.35,364599998.0
2008-06-19 19:03:00,167.35,167.36,167.335,167.34,250200000.0
2008-06-19 19:04:00,167.34,167.37,167.34,167.35,348299999.0
2008-06-19 19:05:00,167.35,167.35,167.345,167.345,142500000.0
2008-06-19 19:06:00,167.35,167.36,167.345,167.35,183900000.0
2008-06-19 19:07:00,167.36,167.36,167.35,167.35,93300000.0
2008-06-19 19:08:00,167.35,167.35,167.35,167.35,56500000.0
2008-06-19 19:09:00,167.35,167.36,167.35,167.36,116400000.0
2008-06-19 19:10:00,167.36,167.39,167.36,167.38,410200001.0
2008-06-19 19:11:00,167.38,167.39,167.37,167.38,362300000.0
2008-06-19 19:12:00,167.38,167.39,167.38,167.38,193200000.0
2008-06-19 19:13:00,167.38,167.39,167.355,167.37,201200000.0
2008-06-19 19:14:00,167.365,167.37,167.345,167.36,345900000.0
2008-06-19 19:15:00,167.37,167.38,167.35,167.36,307200000.0
2008-06-19 19:16:00,167.36,167.36,167.35,167.35,179600000.0
2008-06-19 19:17:00,167.35,167.35,167.34,167.34,262300000.0
2008-06-19 19:18:00,167.34,167.34,167.33,167.33,246300000.0
2008-06-19 19:19:00,167.33,167.33,167.3,167.3,160800000.0
2008-06-19 19:20:00,167.3,167.31,167.28,167.29,282500000.0
2008-06-19 19:21:00,167.295,167.3,167.27,167.28,396300000.0
2008-06-19 19:22:00,167.28,167.28,167.27,167.27,389900001.0
2008-06-19 19:23:00,167.27,167.29,167.27,167.29,338600000.0
2008-06-19 19:24:00,167.29,167.3,167.28,167.29,139900000.0
2008-06-19 19:25:00,167.28,167.29,167.28,167.29,44300000.0
2008-06-19 19:26:00,167.29,167.305,167.27,167.27,262800000.0
2008-06-19 19:27:00,167.27,167.27,167.255,167.255,164100000.0
2008-06-19 19:28:00,167.255,167.26,167.255,167.26,49400000.0
2008-06-19 19:29:00,167.26,167.28,167.26,167.27,117500001.0
2008-06-19 19:30:00,167.27,167.28,167.27,167.28,75900000.0
2008-06-19 19:31:00,167.28,167.29,167.25,167.25,114700000.0
2008-06-19 19:32:00,167.255,167.265,167.255,167.265,31000000.0
2008-06-19 19:33:00,167.26,167.27,167.245,167.26,115000000.0
2008-06-19 19:34:00,167.26,167.28,167.26,167.28,101900000.0
2008-06-19 19:35:00,167.28,167.29,167.275,167.28,108000000.0
2008-06-19 19:36:00,167.28,167.29,167.27,167.27,196500000.0
2008-06-19 19:37:00,167.26,167.26,167.24,167.245,161700000.0
2008-06-19 19:38:00,167.245,167.25,167.24,167.25,114100000.0
2008-06-19 19:39:00,167.25,167.26,167.24,167.24,230700000.0
2008-06-19 19:40:00,167.24,167.25,167.24,167.25,127300000.0
2008-06-19 19:41:00,167.25,167.27,167.25,167.27,89400000.0
2008-06-19 19:42:00,167.27,167.27,167.26,167.27,99500000.0
2008-06-19 19:43:00,167.27,167.27,167.25,167.25,228800000.0
2008-06-19 19:44:00,167.25,167.27,167.25,167.26,233700000.0
2008-06-19 19:45:00,167.26,167.28,167.26,167.26,151400000.0
2008-06-19 19:46:00,167.26,167.26,167.25,167.25,204900000.0
2008-06-19 19:47:00,167.25,167.3,167.25,167.26,517100000.0
2008-06-19 19:48:00,167.26,167.27,167.23,167.23,359500000.0
2008-06-19 19:49:00,167.235,167.26,167.23,167.25,180500000.0
2008-06-19 19:50:00,167.25,167.28,167.23,167.28,160000000.0
2008-06-19 19:51:00,167.28,167.31,167.28,167.3,296600000.0
2008-06-19 19:52:00,167.3,167.32,167.29,167.32,224000000.0
2008-06-19 19:53:00,167.32,167.33,167.31,167.32,199700000.0
2008-06-19 19:54:00,167.32,167.33,167.28,167.29,275000000.0
2008-06-19 19:55:00,167.29,167.31,167.29,167.31,177500000.0
2008-06-19 19:56:00,167.31,167.32,167.28,167.32,278100000.0
2008-06-19 19:57:00,167.32,167.32,167.28,167.29,408500000.0
2008-06-19 19:58:00,167.3,167.3,167.29,167.29,229400000.0
2008-06-19 19:59:00,167.29,167.3,167.29,167.29,106300000.0
2008-06-19 20:00:00,167.29,167.3,167.28,167.29,208900000.0
2008-06-19 20:01:00,167.29,167.3,167.28,167.285,200100000.0
2008-06-19 20:02:00,167.29,167.3,167.28,167.28,173200000.0
2008-06-19 20:03:00,167.29,167.29,167.28,167.28,132100000.0
2008-06-19 20:04:00,167.28,167.28,167.25,167.27,256200000.0
2008-06-19 20:05:00,167.27,167.29,167.26,167.27,246800000.0
2008-06-19 20:06:00,167.27,167.29,167.27,167.29,144800000.0
2008-06-19 20:07:00,167.29,167.3,167.27,167.27,183400000.0
2008-06-19 20:08:00,167.27,167.28,167.26,167.28,149200000.0
2008-06-19 20:09:00,167.28,167.28,167.26,167.27,166700000.0
2008-06-19 20:10:00,167.27,167.3,167.27,167.29,56000000.0
2008-06-19 20:11:00,167.29,167.31,167.29,167.3,86700000.0
2008-06-19 20:12:00,167.3,167.31,167.285,167.31,173900000.0
2008-06-19 20:13:00,167.305,167.31,167.28,167.31,150500000.0
2008-06-19 20:14:00,167.3,167.35,167.3,167.325,243900000.0
2008-06-19 20:15:00,167.32,167.33,167.305,167.31,229000000.0
2008-06-19 20:16:00,167.3,167.32,167.3,167.3,285500000.0
2008-06-19 20:17:00,167.3,167.32,167.29,167.29,207300000.0
2008-06-19 20:18:00,167.29,167.3,167.28,167.28,264000000.0
2008-06-19 20:19:00,167.28,167.29,167.27,167.28,301600000.0
2008-06-19 20:20:00,167.28,167.29,167.28,167.28,132000000.0
2008-06-19 20:21:00,167.28,167.3,167.275,167.28,125400000.0
2008-06-19 20:22:00,167.28,167.29,167.27,167.275,113800000.0
2008-06-19 20:23:00,167.275,167.29,167.27,167.28,66400000.0
2008-06-19 20:24:00,167.28,167.28,167.27,167.28,30600000.0
2008-06-19 20:25:00,167.28,167.28,167.25,167.27,151699999.0
2008-06-19 20:26:00,167.275,167.29,167.26,167.27,220300001.0
2008-06-19 20:27:00,167.27,167.28,167.265,167.28,140700000.0
2008-06-19 20:28:00,167.28,167.28,167.25,167.25,208100001.0
2008-06-19 20:29:00,167.25,167.26,167.22,167.235,175200000.0
2008-06-19 20:30:00,167.23,167.24,167.23,167.235,102700000.0
2008-06-19 20:31:00,167.235,167.275,167.235,167.265,231400000.0
2008-06-19 20:32:00,167.265,167.28,167.245,167.28,258600000.0
2008-06-19 20:33:00,167.28,167.3,167.26,167.3,515100000.0
2008-06-19 20:34:00,167.3,167.3,167.26,167.28,271100000.0
2008-06-19 20:35:00,167.28,167.3,167.27,167.27,193000000.0
2008-06-19 20:36:00,167.27,167.28,167.245,167.27,281499999.0
2008-06-19 20:37:00,167.27,167.3,167.26,167.28,173700000.0
2008-06-19 20:38:00,167.285,167.3,167.285,167.29,138000000.0
2008-06-19 20:39:00,167.29,167.3,167.27,167.3,191200001.0
2008-06-19 20:40:00,167.3,167.31,167.28,167.29,163000000.0
2008-06-19 20:41:00,167.29,167.32,167.245,167.31,307840000.0
2008-06-19 20:42:00,167.315,167.33,167.3,167.31,334899999.0
2008-06-19 20:43:00,167.31,167.32,167.3,167.32,299900000.0
2008-06-19 20:44:00,167.32,167.33,167.31,167.33,117100000.0
2008-06-19 20:45:00,167.32,167.33,167.27,167.27,307700000.0
2008-06-19 20:46:00,167.28,167.31,167.27,167.29,261600000.0
2008-06-19 20:47:00,167.29,167.33,167.29,167.33,291400000.0
2008-06-19 20:48:00,167.32,167.34,167.28,167.28,256000000.0
2008-06-19 20:49:00,167.28,167.32,167.28,167.28,306700000.0
2008-06-19 20:50:00,167.28,167.29,167.27,167.28,229000000.0
2008-06-19 20:51:00,167.28,167.31,167.28,167.29,144500000.0
2008-06-19 20:52:00,167.3,167.32,167.3,167.31,89700000.0
2008-06-19 20:53:00,167.31,167.32,167.28,167.28,153400000.0
2008-06-19 20:54:00,167.28,167.3,167.28,167.29,262200001.0
2008-06-19 20:55:00,167.29,167.3,167.28,167.28,297099999.0
2008-06-19 20:56:00,167.28,167.3,167.27,167.29,261200000.0
2008-06-19 20:57:00,167.29,167.31,167.28,167.29,173200000.0
2008-06-19 20:58:00,167.28,167.31,167.28,167.295,339899999.0
2008-06-19 20:59:00,167.3,167.3,167.26,167.29,362800000.0
2008-06-19 21:00:00,167.29,167.3,167.25,167.26,246800000.0
2008-06-19 21:01:00,167.26,167.295,167.26,167.28,122400000.0
2008-06-19 21:02:00,167.28,167.3,167.26,167.27,342400000.0
2008-06-19 21:03:00,167.27,167.28,167.27,167.28,416700000.0
2008-06-19 21:04:00,167.28,167.3,167.27,167.3,342700000.0
2008-06-19 21:05:00,167.3,167.3,167.28,167.3,160900000.0
2008-06-19 21:06:00,167.3,167.32,167.3,167.31,155300000.0
2008-06-19 21:07:00,167.31,167.33,167.3,167.31,245400000.0
2008-06-19 21:08:00,167.31,167.32,167.3,167.31,275199999.0
2008-06-19 21:09:00,167.31,167.325,167.3,167.3,97200000.0
2008-06-19 21:10:00,167.3,167.3,167.29,167.3,194900000.0
2008-06-19 21:11:00,167.3,167.305,167.29,167.3,66700000.0
2008-06-19 21:12:00,167.3,167.31,167.29,167.31,164600000.0
2008-06-19 21:13:00,167.31,167.31,167.3,167.3,64600000.0
2008-06-19 21:14:00,167.3,167.33,167.3,167.33,133100000.0
2008-06-19 21:15:00,167.33,167.33,167.31,167.31,75700000.0
2008-06-19 21:16:00,167.31,167.32,167.27,167.32,285200000.0
2008-06-19 21:17:00,167.32,167.32,167.3,167.31,37000000.0
2008-06-19 21:18:00,167.31,167.31,167.31,167.31,2000000.0
2008-06-19 21:19:00,167.31,167.31,167.27,167.275,69000000.0
2008-06-19 21:20:00,167.27,167.3,167.27,167.3,86300000.0
2008-06-19 21:21:00,167.3,167.3,167.29,167.3,45100000.0
2008-06-19 21:22:00,167.3,167.3,167.27,167.28,214200000.0
2008-06-19 21:23:00,167.28,167.28,167.27,167.28,84300000.0
2008-06-19 21:24:00,167.28,167.28,167.27,167.28,175900000.0
2008-06-19 21:25:00,167.28,167.28,167.27,167.27,67900000.0
2008-06-19 21:26:00,167.27,167.27,167.24,167.25,295600000.0
2008-06-19 21:27:00,167.25,167.25,167.24,167.25,312900000.0
2008-06-19 21:28:00,167.25,167.25,167.25,167.25,94200000.0
2008-06-19 21:29:00,167.25,167.26,167.25,167.26,150700000.0
2008-06-19 21:30:00,167.26,167.26,167.25,167.26,120000000.0
2008-06-19 21:31:00,167.26,167.285,167.26,167.28,130400000.0
2008-06-19 21:32:00,167.28,167.3,167.26,167.29,119600000.0
2008-06-19 21:33:00,167.29,167.31,167.29,167.3,226400000.0
2008-06-19 21:34:00,167.3,167.3,167.27,167.28,236900000.0
2008-06-19 21:35:00,167.28,167.29,167.27,167.29,83600000.0
2008-06-19 21:36:00,167.29,167.29,167.265,167.275,83100000.0
2008-06-19 21:37:00,167.275,167.29,167.27,167.28,180400000.0
2008-06-19 21:38:00,167.28,167.29,167.28,167.28,132300000.0
2008-06-19 21:39:00,167.28,167.28,167.28,167.28,89400000.0
2008-06-19 21:40:00,167.28,167.29,167.28,167.28,70000000.0
2008-06-19 21:41:00,167.28,167.3,167.28,167.3,237100000.0
2008-06-19 21:42:00,167.3,167.32,167.3,167.31,161500000.0
2008-06-19 21:43:00,167.31,167.34,167.31,167.325,348200000.0
2008-06-19 21:44:00,167.325,167.33,167.32,167.32,53400000.0
2008-06-19 21:45:00,167.325,167.325,167.29,167.3,216100000.0
2008-06-19 21:46:00,167.3,167.3,167.28,167.3,107600000.0
2008-06-19 21:47:00,167.3,167.32,167.3,167.31,41100000.0
2008-06-19 21:48:00,167.31,167.31,167.3,167.31,62000000.0
2008-06-19 21:49:00,167.31,167.315,167.29,167.3,129400000.0
2008-06-19 21:50:00,167.3,167.31,167.3,167.3,130499999.0
2008-06-19 21:51:00,167.3,167.3,167.29,167.29,50900000.0
2008-06-19 21:52:00,167.29,167.3,167.29,167.29,24700000.0
2008-06-19 21:53:00,167.29,167.3,167.29,167.3,136200000.0
2008-06-19 21:54:00,167.3,167.31,167.3,167.305,70000000.0
2008-06-19 21:55:00,167.3,167.35,167.3,167.34,196200000.0
2008-06-19 21:56:00,167.335,167.34,167.32,167.34,94500000.0
2008-06-19 21:57:00,167.34,167.36,167.34,167.35,115400000.0
2008-06-19 21:58:00,167.34,167.35,167.33,167.34,73400000.0
2008-06-19 21:59:00,167.34,167.35,167.335,167.35,41200000.0
2008-06-19 22:00:00,167.35,167.35,167.34,167.35,79700000.0
2008-06-19 22:01:00,167.35,167.37,167.34,167.35,362100000.0
2008-06-19 22:02:00,167.35,167.39,167.35,167.38,195800000.0
2008-06-19 22:03:00,167.38,167.38,167.355,167.38,129800000.0
2008-06-19 22:04:00,167.38,167.38,167.38,167.38,13100000.0
2008-06-19 22:05:00,167.38,167.38,167.38,167.38,17600000.0
2008-06-19 22:06:00,167.38,167.38,167.38,167.38,6000000.0
2008-06-19 22:07:00,167.38,167.39,167.36,167.37,99300000.0
2008-06-19 22:08:00,167.36,167.38,167.36,167.38,98800000.0
2008-06-19 22:09:00,167.38,167.38,167.34,167.37,166100000.0
2008-06-19 22:10:00,167.37,167.38,167.37,167.38,31500000.0
2008-06-19 22:11:00,167.385,167.4,167.385,167.39,55400000.0
2008-06-19 22:12:00,167.39,167.39,167.38,167.39,18600000.0
2008-06-19 22:13:00,167.39,167.39,167.37,167.385,100200000.0
2008-06-19 22:14:00,167.39,167.4,167.385,167.39,17100000.0
2008-06-19 22:15:00,167.39,167.41,167.39,167.39,43000000.0
2008-06-19 22:16:00,167.39,167.4,167.39,167.4,23400000.0
2008-06-19 22:17:00,167.395,167.41,167.375,167.4,50500000.0
2008-06-19 22:18:00,167.41,167.41,167.4,167.41,46700000.0
2008-06-19 22:19:00,167.415,167.42,167.41,167.41,8400000.0
2008-06-19 22:20:00,167.41,167.42,167.41,167.42,43000000.0
2008-06-19 22:21:00,167.42,167.43,167.4,167.4,68500000.0
2008-06-19 22:22:00,167.405,167.43,167.405,167.43,30100000.0
2008-06-19 22:23:00,167.42,167.46,167.42,167.46,154200000.0
2008-06-19 22:24:00,167.45,167.45,167.44,167.45,64800000.0
2008-06-19 22:25:00,167.455,167.46,167.45,167.455,54600000.0
2008-06-19 22:26:00,167.46,167.46,167.45,167.45,52400000.0
2008-06-19 22:27:00,167.455,167.46,167.45,167.455,68200000.0
2008-06-19 22:28:00,167.46,167.47,167.45,167.45,52200000.0
2008-06-19 22:29:00,167.45,167.46,167.45,167.46,49700000.0
2008-06-19 22:30:00,167.46,167.46,167.46,167.46,50500000.0
2008-06-19 22:31:00,167.46,167.47,167.46,167.47,58000000.0
2008-06-19 22:32:00,167.47,167.47,167.46,167.46,21600000.0
2008-06-19 22:33:00,167.46,167.48,167.45,167.46,81200000.0
2008-06-19 22:34:00,167.46,167.46,167.45,167.45,22300000.0
2008-06-19 22:35:00,167.45,167.47,167.45,167.47,96000000.0
2008-06-19 22:36:00,167.47,167.47,167.46,167.46,3000000.0
2008-06-19 22:37:00,167.46,167.47,167.43,167.44,49700000.0
2008-06-19 22:38:00,167.43,167.44,167.43,167.43,41800000.0
2008-06-19 22:39:00,167.43,167.43,167.42,167.42,62000000.0
2008-06-19 22:40:00,167.425,167.43,167.41,167.41,86600000.0
2008-06-19 22:41:00,167.42,167.43,167.41,167.43,32600000.0
2008-06-19 22:42:00,167.42,167.43,167.4,167.43,99600000.0
2008-06-19 22:43:00,167.43,167.43,167.41,167.43,45600000.0
2008-06-19 22:44:00,167.43,167.44,167.42,167.43,26000000.0
2008-06-19 22:45:00,167.43,167.44,167.42,167.43,23800000.0
2008-06-19 22:46:00,167.43,167.43,167.41,167.41,58800000.0
2008-06-19 22:47:00,167.42,167.44,167.41,167.42,73600000.0
2008-06-19 22:48:00,167.42,167.42,167.4,167.41,92200000.0
2008-06-19 22:49:00,167.41,167.41,167.41,167.41,20400000.0
2008-06-19 22:50:00,167.4,167.41,167.4,167.4,24400000.0
2008-06-19 22:51:00,167.4,167.4,167.39,167.4,19900000.0
2008-06-19 22:52:00,167.4,167.41,167.39,167.39,108800000.0
2008-06-19 22:53:00,167.395,167.4,167.39,167.39,93600000.0
2008-06-19 22:54:00,167.39,167.395,167.355,167.37,235200000.0
2008-06-19 22:55:00,167.37,167.4,167.37,167.39,73600000.0
2008-06-19 22:56:00,167.4,167.405,167.38,167.4,95400000.0
2008-06-19 22:57:00,167.4,167.455,167.4,167.455,124500000.0
2008-06-19 22:58:00,167.455,167.46,167.45,167.46,34600000.0
2008-06-19 22:59:00,167.455,167.46,167.44,167.455,25800000.0
2008-06-19 23:00:00,167.46,167.465,167.42,167.43,56500000.0
2008-06-19 23:01:00,167.425,167.44,167.42,167.42,12200000.0
2008-06-19 23:02:00,167.42,167.42,167.42,167.42,98400000.0
2008-06-19 23:03:00,167.42,167.44,167.42,167.42,156799999.0
2008-06-19 23:04:00,167.42,167.42,167.42,167.42,43400000.0
2008-06-19 23:05:00,167.42,167.44,167.42,167.43,143200001.0
2008-06-19 23:06:00,167.43,167.43,167.425,167.425,16300000.0
2008-06-19 23:07:00,167.42,167.46,167.42,167.42,154400000.0
2008-06-19 23:08:00,167.42,167.45,167.42,167.42,61700000.0
2008-06-19 23:09:00,167.435,167.45,167.42,167.43,53100000.0
2008-06-19 23:10:00,167.43,167.455,167.42,167.44,56500000.0
2008-06-19 23:11:00,167.43,167.43,167.42,167.42,46500000.0
2008-06-19 23:12:00,167.42,167.46,167.42,167.46,106600000.0
2008-06-19 23:13:00,167.465,167.47,167.42,167.435,204000001.0
2008-06-19 23:14:00,167.43,167.455,167.43,167.455,14900000.0
2008-06-19 23:15:00,167.455,167.455,167.42,167.44,40400000.0
2008-06-19 23:16:00,167.435,167.45,167.435,167.44,16000000.0
2008-06-19 23:17:00,167.44,167.465,167.43,167.45,47200000.0
2008-06-19 23:18:00,167.455,167.475,167.455,167.46,14900000.0
2008-06-19 23:19:00,167.465,167.47,167.43,167.465,23300000.0
2008-06-19 23:20:00,167.46,167.47,167.455,167.47,14000000.0
2008-06-19 23:21:00,167.46,167.46,167.43,167.43,38100000.0
2008-06-19 23:22:00,167.435,167.46,167.435,167.45,32400000.0
2008-06-19 23:23:00,167.445,167.445,167.44,167.44,6000000.0
2008-06-19 23:24:00,167.445,167.445,167.425,167.425,23000000.0
2008-06-19 23:25:00,167.43,167.435,167.43,167.435,9000000.0
2008-06-19 23:26:00,167.43,167.435,167.425,167.43,19000000.0
2008-06-19 23:27:00,167.43,167.435,167.41,167.415,17500000.0
2008-06-19 23:28:00,167.41,167.42,167.41,167.42,18000000.0
2008-06-19 23:29:00,167.415,167.42,167.415,167.42,6000000.0
2008-06-19 23:30:00,167.415,167.43,167.415,167.415,10000000.0
2008-06-19 23:31:00,167.415,167.415,167.415,167.415,3000000.0
2008-06-19 23:32:00,167.415,167.42,167.415,167.42,8000000.0
2008-06-19 23:33:00,167.42,167.42,167.415,167.415,3000000.0
2008-06-19 23:34:00,167.41,167.415,167.39,167.39,30600000.0
2008-06-19 23:35:00,167.385,167.39,167.385,167.39,3000000.0
2008-06-19 23:36:00,167.39,167.425,167.39,167.425,10000000.0
2008-06-19 23:37:00,167.425,167.44,167.425,167.43,18000000.0
2008-06-19 23:38:00,167.41,167.41,167.405,167.405,6400000.0
2008-06-19 23:39:00,167.405,167.405,167.385,167.39,6000000.0
2008-06-19 23:40:00,167.385,167.425,167.38,167.42,15000000.0
2008-06-19 23:41:00,167.42,167.43,167.4,167.4,9000000.0
2008-06-19 23:42:00,167.4,167.41,167.38,167.38,11000000.0
2008-06-19 23:43:00,167.38,167.385,167.38,167.38,3000000.0
2008-06-19 23:44:00,167.36,167.38,167.35,167.37,9200000.0
2008-06-19 23:45:00,167.365,167.365,167.355,167.36,9000000.0
2008-06-19 23:46:00,167.35,167.35,167.295,167.295,35100000.0
2008-06-19 23:47:00,167.31,167.325,167.29,167.29,66700000.0
2008-06-19 23:48:00,167.29,167.335,167.29,167.315,58100000.0
2008-06-19 23:49:00,167.315,167.395,167.315,167.395,62400000.0
2008-06-19 23:50:00,167.4,167.415,167.385,167.41,14000000.0
2008-06-19 23:51:00,167.41,167.42,167.365,167.405,41500000.0
2008-06-19 23:52:00,167.405,167.405,167.38,167.39,13000000.0
2008-06-19 23:53:00,167.395,167.395,167.38,167.38,7000000.0
2008-06-19 23:54:00,167.38,167.38,167.36,167.36,9000000.0
2008-06-19 23:55:00,167.36,167.36,167.34,167.345,33900000.0
2008-06-19 23:56:00,167.34,167.34,167.32,167.33,45600000.0
2008-06-19 23:57:00,167.33,167.35,167.32,167.335,19000000.0
2008-06-19 23:58:00,167.335,167.335,167.305,167.33,23000000.0
2008-06-19 23:59:00,167.335,167.35,167.315,167.335,9000000.0
2008-06-20 00:00:00,167.345,167.35,167.32,167.35,32500000.0
2008-06-20 00:01:00,167.36,167.365,167.35,167.355,17000000.0
2008-06-20 00:02:00,167.355,167.355,167.35,167.35,4000000.0
2008-06-20 00:03:00,167.345,167.37,167.345,167.365,15000000.0
2008-06-20 00:04:00,167.365,167.37,167.35,167.35,22000000.0
2008-06-20 00:05:00,167.355,167.375,167.35,167.37,13000000.0
2008-06-20 00:06:00,167.365,167.365,167.365,167.365,2000000.0
2008-06-20 00:07:00,167.365,167.38,167.365,167.38,7000000.0
2008-06-20 00:08:00,167.38,167.38,167.36,167.375,25000000.0
2008-06-20 00:09:00,167.375,167.375,167.355,167.355,8000000.0
2008-06-20 00:10:00,167.355,167.355,167.295,167.295,15700000.0
2008-06-20 00:11:00,167.295,167.325,167.28,167.325,97700000.0
2008-06-20 00:12:00,167.29,167.315,167.29,167.31,22100000.0
2008-06-20 00:13:00,167.31,167.325,167.3,167.305,25700000.0
2008-06-20 00:14:00,167.3,167.305,167.28,167.29,47100000.0
2008-06-20 00:16:00,167.29,167.33,167.29,167.315,52400000.0
2008-06-20 00:17:00,167.315,167.32,167.3,167.32,12000000.0
2008-06-20 00:18:00,167.315,167.315,167.29,167.29,12700000.0
2008-06-20 00:19:00,167.29,167.31,167.29,167.3,8000000.0
2008-06-20 00:20:00,167.3,167.315,167.3,167.3,17000000.0
2008-06-20 00:21:00,167.31,167.31,167.29,167.305,32400000.0
2008-06-20 00:22:00,167.31,167.31,167.295,167.305,43400000.0
2008-06-20 00:23:00,167.305,167.305,167.28,167.285,151200000.0
2008-06-20 00:24:00,167.28,167.285,167.235,167.265,121400000.0
2008-06-20 00:25:00,167.27,167.27,167.23,167.23,19000000.0
2008-06-20 00:26:00,167.235,167.265,167.23,167.255,58900000.0
2008-06-20 00:27:00,167.255,167.265,167.24,167.265,61700000.0
2008-06-20 00:28:00,167.26,167.265,167.26,167.265,4000000.0
2008-06-20 00:29:00,167.265,167.265,167.255,167.255,4000000.0
2008-06-20 00:30:00,167.26,167.27,167.24,167.25,25200000.0
2008-06-20 00:31:00,167.25,167.29,167.245,167.255,38400000.0
2008-06-20 00:32:00,167.26,167.26,167.24,167.24,33100000.0
2008-06-20 00:33:00,167.255,167.255,167.24,167.245,15000000.0
2008-06-20 00:34:00,167.245,167.26,167.23,167.255,24100000.0
2008-06-20 00:35:00,167.26,167.26,167.235,167.24,20000000.0
2008-06-20 00:36:00,167.24,167.255,167.23,167.23,17700000.0
2008-06-20 00:37:00,167.23,167.295,167.23,167.295,44900000.0
2008-06-20 00:38:00,167.29,167.29,167.275,167.29,7000000.0
2008-06-20 00:39:00,167.28,167.29,167.26,167.265,18000000.0
2008-06-20 00:40:00,167.265,167.29,167.26,167.29,85000000.0
2008-06-20 00:41:00,167.29,167.29,167.27,167.285,54600000.0
2008-06-20 00:42:00,167.28,167.28,167.26,167.265,108200000.0
2008-06-20 00:43:00,167.27,167.3,167.27,167.295,86800000.0
2008-06-20 00:44:00,167.295,167.295,167.27,167.295,20600000.0
2008-06-20 00:46:00,167.285,167.31,167.285,167.31,21700000.0
2008-06-20 00:47:00,167.31,167.34,167.31,167.32,35900000.0
2008-06-20 00:48:00,167.315,167.32,167.31,167.32,6000000.0
2008-06-20 00:49:00,167.32,167.33,167.305,167.31,9100000.0
2008-06-20 00:50:00,167.3,167.315,167.3,167.31,46600000.0
2008-06-20 00:51:00,167.315,167.315,167.31,167.31,8000000.0
2008-06-20 00:52:00,167.305,167.31,167.3,167.3,6000000.0
2008-06-20 00:53:00,167.3,167.31,167.3,167.305,17300000.0
2008-06-20 00:54:00,167.305,167.31,167.3,167.31,12000000.0
2008-06-20 00:55:00,167.31,167.315,167.31,167.315,3100000.0
2008-06-20 00:56:00,167.31,167.33,167.31,167.33,15400000.0
2008-06-20 00:57:00,167.335,167.335,167.31,167.31,30300000.0
2008-06-20 00:58:00,167.315,167.34,167.315,167.33,56500000.0
2008-06-20 00:59:00,167.33,167.345,167.33,167.34,16900000.0
2008-06-20 01:00:00,167.34,167.365,167.34,167.36,74200000.0
2008-06-20 01:01:00,167.36,167.36,167.35,167.355,22800000.0
2008-06-20 01:02:00,167.36,167.37,167.36,167.36,22100000.0
2008-06-20 01:04:00,167.36,167.36,167.355,167.355,7000000.0
2008-06-20 01:05:00,167.355,167.355,167.345,167.345,24000000.0
2008-06-20 01:06:00,167.345,167.35,167.345,167.35,10100000.0
2008-06-20 01:07:00,167.345,167.345,167.345,167.345,1000000.0
2008-06-20 01:08:00,167.34,167.345,167.34,167.345,15700000.0
2008-06-20 01:09:00,167.35,167.39,167.35,167.38,105300000.0
2008-06-20 01:10:00,167.39,167.395,167.39,167.395,6800000.0
2008-06-20 01:11:00,167.395,167.395,167.38,167.39,24100000.0
2008-06-20 01:12:00,167.39,167.41,167.385,167.4,53700000.0
2008-06-20 01:13:00,167.4,167.41,167.395,167.41,18300000.0
2008-06-20 01:14:00,167.4,167.42,167.39,167.39,306100000.0
2008-06-20 01:15:00,167.395,167.41,167.39,167.41,115300000.0
2008-06-20 01:16:00,167.41,167.43,167.405,167.405,38900000.0
2008-06-20 01:17:00,167.405,167.41,167.405,167.405,33600000.0
2008-06-20 01:18:00,167.41,167.425,167.405,167.41,152500000.0
2008-06-20 01:19:00,167.41,167.41,167.405,167.405,3000000.0
2008-06-20 01:20:00,167.405,167.42,167.405,167.42,8000000.0
2008-06-20 01:21:00,167.415,167.42,167.41,167.41,10000000.0
2008-06-20 01:22:00,167.41,167.415,167.4,167.405,24600000.0
2008-06-20 01:23:00,167.405,167.415,167.39,167.39,73700000.0
2008-06-20 01:24:00,167.39,167.4,167.39,167.39,103000000.0
2008-06-20 01:25:00,167.39,167.39,167.39,167.39,107000000.0
2008-06-20 01:26:00,167.39,167.39,167.39,167.39,57900000.0
2008-06-20 01:27:00,167.39,167.39,167.39,167.39,69200000.0
2008-06-20 01:28:00,167.39,167.39,167.36,167.37,194800000.0
2008-06-20 01:29:00,167.37,167.395,167.365,167.37,66200000.0
2008-06-20 01:30:00,167.37,167.38,167.355,167.37,96200000.0
2008-06-20 01:31:00,167.37,167.385,167.37,167.385,49800000.0
2008-06-20 01:32:00,167.38,167.385,167.375,167.375,13800000.0
2008-06-20 01:33:00,167.385,167.415,167.375,167.39,79400000.0
2008-06-20 01:34:00,167.39,167.42,167.39,167.41,147099999.0
2008-06-20 01:35:00,167.41,167.41,167.39,167.39,158800000.0
2008-06-20 01:36:00,167.39,167.4,167.39,167.39,169000000.0
2008-06-20 01:37:00,167.39,167.4,167.39,167.395,110100000.0
2008-06-20 01:38:00,167.4,167.4,167.37,167.38,77900000.0
2008-06-20 01:39:00,167.38,167.4,167.37,167.37,367999999.0
2008-06-20 01:40:00,167.37,167.42,167.37,167.39,193900000.0
2008-06-20 01:41:00,167.39,167.41,167.38,167.39,280400000.0
2008-06-20 01:42:00,167.39,167.41,167.38,167.39,308000000.0
2008-06-20 01:43:00,167.39,167.4,167.37,167.4,345900000.0
2008-06-20 01:44:00,167.4,167.4,167.37,167.39,204300000.0
2008-06-20 01:45:00,167.39,167.4,167.39,167.39,145100000.0
2008-06-20 01:46:00,167.4,167.4,167.38,167.4,205400000.0
2008-06-20 01:47:00,167.4,167.41,167.4,167.41,70900000.0
2008-06-20 01:48:00,167.41,167.42,167.41,167.42,157700000.0
2008-06-20 01:49:00,167.42,167.43,167.39,167.42,308200000.0
2008-06-20 01:50:00,167.42,167.43,167.41,167.41,313100000.0
2008-06-20 01:51:00,167.41,167.455,167.37,167.45,267800000.0
2008-06-20 01:52:00,167.445,167.45,167.42,167.435,321800000.0
2008-06-20 01:53:00,167.44,167.46,167.44,167.46,205000000.0
2008-06-20 01:54:00,167.46,167.47,167.435,167.435,192400000.0
2008-06-20 01:55:00,167.43,167.44,167.42,167.43,284400000.0
2008-06-20 01:56:00,167.43,167.44,167.42,167.44,80400000.0
2008-06-20 01:57:00,167.43,167.43,167.4,167.43,277600000.0
2008-06-20 01:58:00,167.43,167.43,167.4,167.41,386599999.0
2008-06-20 01:59:00,167.41,167.43,167.4,167.41,241500000.0
2008-06-20 02:00:00,167.41,167.44,167.39,167.42,156400000.0
2008-06-20 02:01:00,167.42,167.43,167.41,167.43,45200000.0
2008-06-20 02:02:00,167.43,167.43,167.39,167.39,178100000.0
2008-06-20 02:03:00,167.39,167.41,167.38,167.38,378900000.0
2008-06-20 02:04:00,167.38,167.39,167.37,167.37,249199998.0
2008-06-20 02:05:00,167.37,167.38,167.36,167.38,504300000.0
2008-06-20 02:06:00,167.38,167.38,167.36,167.37,361300001.0
2008-06-20 02:07:00,167.37,167.37,167.34,167.345,1465399996.0
2008-06-20 02:08:00,167.35,167.36,167.34,167.34,698540001.0
2008-06-20 02:09:00,167.34,167.35,167.31,167.31,395060000.0
2008-06-20 02:10:00,167.31,167.32,167.3,167.32,516900000.0
2008-06-20 02:11:00,167.32,167.34,167.31,167.31,155900000.0
2008-06-20 02:12:00,167.31,167.31,167.3,167.3,253900000.0
2008-06-20 02:13:00,167.3,167.31,167.3,167.3,516300000.0
2008-06-20 02:14:00,167.3,167.31,167.3,167.31,385700000.0
2008-06-20 02:15:00,167.31,167.31,167.3,167.31,142000000.0
2008-06-20 02:16:00,167.31,167.31,167.26,167.26,253599999.0
2008-06-20 02:17:00,167.26,167.29,167.26,167.28,862700001.0
2008-06-20 02:18:00,167.28,167.285,167.28,167.28,77200000.0
2008-06-20 02:19:00,167.28,167.31,167.28,167.31,496499998.0
2008-06-20 02:20:00,167.31,167.31,167.29,167.3,955800001.0
2008-06-20 02:21:00,167.3,167.32,167.295,167.305,422700000.0
2008-06-20 02:22:00,167.305,167.305,167.27,167.28,200500000.0
2008-06-20 02:23:00,167.27,167.305,167.26,167.3,242300000.0
2008-06-20 02:24:00,167.3,167.31,167.3,167.305,153600000.0
2008-06-20 02:25:00,167.305,167.32,167.305,167.32,304500000.0
2008-06-20 02:26:00,167.32,167.32,167.28,167.28,543300001.0
2008-06-20 02:27:00,167.28,167.3,167.27,167.28,527199999.0
2008-06-20 02:28:00,167.28,167.285,167.27,167.27,142000000.0
2008-06-20 02:29:00,167.27,167.29,167.26,167.275,256400000.0
2008-06-20 02:30:00,167.28,167.28,167.28,167.28,76400000.0
2008-06-20 02:31:00,167.28,167.29,167.28,167.28,134100000.0
2008-06-20 02:32:00,167.28,167.31,167.28,167.28,325200001.0
2008-06-20 02:33:00,167.28,167.29,167.27,167.29,348200000.0
2008-06-20 02:34:00,167.29,167.33,167.29,167.31,307800000.0
2008-06-20 02:35:00,167.31,167.31,167.3,167.31,158000000.0
2008-06-20 02:36:00,167.31,167.32,167.28,167.285,344800000.0
2008-06-20 02:37:00,167.285,167.305,167.285,167.285,271700000.0
2008-06-20 02:38:00,167.285,167.29,167.27,167.275,427599999.0
2008-06-20 02:39:00,167.275,167.295,167.275,167.29,253200000.0
2008-06-20 02:40:00,167.29,167.29,167.28,167.29,177300000.0
2008-06-20 02:41:00,167.29,167.315,167.29,167.31,421400002.0
2008-06-20 02:42:00,167.31,167.32,167.28,167.28,301800000.0
2008-06-20 02:43:00,167.28,167.29,167.27,167.28,928000006.0
2008-06-20 02:44:00,167.28,167.33,167.28,167.33,592699996.0
2008-06-20 02:45:00,167.33,167.33,167.305,167.31,300299999.0
2008-06-20 02:46:00,167.31,167.31,167.28,167.29,465799999.0
2008-06-20 02:47:00,167.29,167.29,167.27,167.27,846600003.0
2008-06-20 02:48:00,167.27,167.3,167.27,167.3,595699995.0
2008-06-20 02:49:00,167.3,167.34,167.3,167.32,865900001.0
2008-06-20 02:50:00,167.32,167.32,167.3,167.315,468600000.0
2008-06-20 02:51:00,167.31,167.345,167.3,167.32,1085000000.0
2008-06-20 02:52:00,167.32,167.34,167.305,167.32,572699999.0
2008-06-20 02:53:00,167.33,167.37,167.33,167.37,1046099997.0
2008-06-20 02:54:00,167.37,167.38,167.35,167.38,470700000.0
2008-06-20 02:55:00,167.38,167.38,167.32,167.345,978100000.0
2008-06-20 02:56:00,167.345,167.345,167.31,167.32,519700000.0
2008-06-20 02:57:00,167.32,167.335,167.28,167.33,888300000.0
2008-06-20 02:58:00,167.33,167.34,167.33,167.335,436300000.0
2008-06-20 02:59:00,167.335,167.35,167.33,167.335,564299999.0
2008-06-20 03:00:00,167.335,167.335,167.3,167.31,505700000.0
2008-06-20 03:01:00,167.31,167.325,167.305,167.325,394400000.0
2008-06-20 03:02:00,167.32,167.35,167.32,167.33,321500000.0
2008-06-20 03:03:00,167.335,167.335,167.31,167.31,239899999.0
2008-06-20 03:04:00,167.31,167.32,167.3,167.32,282900000.0
2008-06-20 03:05:00,167.32,167.33,167.32,167.32,237200000.0
2008-06-20 03:06:00,167.32,167.32,167.31,167.31,888299997.0
2008-06-20 03:07:00,167.31,167.32,167.31,167.31,238300001.0
2008-06-20 03:08:00,167.31,167.31,167.29,167.29,561899999.0
2008-06-20 03:09:00,167.28,167.29,167.27,167.27,380800001.0
2008-06-20 03:10:00,167.27,167.27,167.26,167.27,72700000.0
2008-06-20 03:11:00,167.26,167.28,167.26,167.27,358999996.0
2008-06-20 03:12:00,167.27,167.28,167.245,167.28,864699997.0
2008-06-20 03:13:00,167.28,167.28,167.27,167.28,344600001.0
2008-06-20 03:14:00,167.28,167.28,167.26,167.26,141000000.0
2008-06-20 03:15:00,167.27,167.27,167.26,167.26,410199994.0
2008-06-20 03:16:00,167.26,167.27,167.26,167.27,410199994.0
2008-06-20 03:17:00,167.27,167.27,167.26,167.27,604600002.0
2008-06-20 03:18:00,167.27,167.27,167.25,167.27,387000002.0
2008-06-20 03:19:00,167.27,167.27,167.27,167.27,331700003.0
2008-06-20 03:20:00,167.27,167.3,167.27,167.285,661700001.0
2008-06-20 03:21:00,167.285,167.305,167.27,167.285,450700000.0
2008-06-20 03:22:00,167.285,167.29,167.27,167.27,400500000.0
2008-06-20 03:23:00,167.27,167.27,167.26,167.26,95000000.0
2008-06-20 03:24:00,167.26,167.27,167.25,167.26,592799999.0
2008-06-20 03:25:00,167.26,167.265,167.25,167.26,397300001.0
2008-06-20 03:26:00,167.26,167.305,167.26,167.28,841000001.0
2008-06-20 03:27:00,167.28,167.295,167.27,167.285,720399994.0
2008-06-20 03:28:00,167.285,167.365,167.28,167.335,1029199994.0
2008-06-20 03:29:00,167.33,167.35,167.32,167.345,677400000.0
2008-06-20 03:30:00,167.345,167.35,167.32,167.335,260200000.0
2008-06-20 03:31:00,167.335,167.365,167.33,167.35,893500000.0
2008-06-20 03:32:00,167.35,167.365,167.33,167.36,428100000.0
2008-06-20 03:33:00,167.36,167.365,167.345,167.365,405900001.0
2008-06-20 03:34:00,167.365,167.38,167.35,167.38,518500000.0
2008-06-20 03:35:00,167.375,167.385,167.365,167.38,787099999.0
2008-06-20 03:36:00,167.38,167.38,167.36,167.365,334600001.0
2008-06-20 03:37:00,167.37,167.37,167.36,167.37,152100000.0
2008-06-20 03:38:00,167.37,167.38,167.36,167.38,329600000.0
2008-06-20 03:39:00,167.38,167.4,167.37,167.39,457900002.0
2008-06-20 03:40:00,167.39,167.395,167.36,167.36,501600000.0
2008-06-20 03:41:00,167.36,167.37,167.35,167.35,377300000.0
2008-06-20 03:42:00,167.35,167.365,167.34,167.365,322000000.0
2008-06-20 03:43:00,167.36,167.38,167.36,167.375,302200000.0
2008-06-20 03:44:00,167.37,167.38,167.335,167.34,387199999.0
2008-06-20 03:45:00,167.34,167.34,167.33,167.335,362900000.0
2008-06-20 03:46:00,167.34,167.345,167.33,167.34,522999998.0
2008-06-20 03:47:00,167.34,167.34,167.33,167.33,272800000.0
2008-06-20 03:48:00,167.33,167.35,167.33,167.35,215700000.0
2008-06-20 03:49:00,167.35,167.35,167.34,167.35,274000000.0
2008-06-20 03:50:00,167.35,167.37,167.34,167.35,409900000.0
2008-06-20 03:51:00,167.35,167.38,167.34,167.375,343900000.0
2008-06-20 03:52:00,167.375,167.375,167.355,167.375,221800000.0
2008-06-20 03:53:00,167.375,167.385,167.36,167.38,251200000.0
2008-06-20 03:54:00,167.38,167.385,167.37,167.375,178800000.0
2008-06-20 03:55:00,167.375,167.395,167.375,167.385,444200000.0
2008-06-20 03:56:00,167.385,167.39,167.37,167.38,219500000.0
2008-06-20 03:57:00,167.38,167.4,167.38,167.4,266099999.0
2008-06-20 03:58:00,167.4,167.4,167.39,167.4,69400000.0
2008-06-20 03:59:00,167.4,167.4,167.39,167.4,628800000.0
2008-06-20 04:00:00,167.4,167.41,167.38,167.4,916300002.0
2008-06-20 04:01:00,167.4,167.41,167.4,167.405,252600000.0
2008-06-20 04:02:00,167.405,167.405,167.37,167.37,255200000.0
2008-06-20 04:03:00,167.37,167.37,167.34,167.35,331300000.0
2008-06-20 04:04:00,167.35,167.39,167.35,167.385,476500000.0
2008-06-20 04:05:00,167.385,167.39,167.37,167.37,284200000.0
2008-06-20 04:06:00,167.375,167.385,167.37,167.38,269400000.0
2008-06-20 04:07:00,167.38,167.385,167.38,167.38,154700000.0
2008-06-20 04:08:00,167.38,167.38,167.38,167.38,17900000.0
2008-06-20 04:09:00,167.38,167.4,167.38,167.39,253100001.0
2008-06-20 04:10:00,167.4,167.42,167.39,167.415,744500002.0
2008-06-20 04:11:00,167.415,167.415,167.41,167.415,141900000.0
2008-06-20 04:12:00,167.415,167.435,167.415,167.435,47700000.0
2008-06-20 04:13:00,167.435,167.435,167.43,167.43,17000000.0
2008-06-20 04:14:00,167.43,167.43,167.41,167.415,34800000.0
2008-06-20 04:15:00,167.415,167.425,167.415,167.425,21000000.0
2008-06-20 04:16:00,167.425,167.445,167.425,167.435,374200000.0
2008-06-20 04:17:00,167.435,167.435,167.41,167.415,343600000.0
2008-06-20 04:18:00,167.415,167.435,167.41,167.425,241100000.0
2008-06-20 04:19:00,167.425,167.43,167.425,167.43,92100000.0
2008-06-20 04:20:00,167.43,167.43,167.41,167.425,198200000.0
2008-06-20 04:21:00,167.435,167.46,167.435,167.44,281200000.0
2008-06-20 04:22:00,167.445,167.445,167.41,167.425,315200000.0
2008-06-20 04:23:00,167.425,167.45,167.425,167.44,165100000.0
2008-06-20 04:24:00,167.44,167.455,167.43,167.43,317399999.0
2008-06-20 04:25:00,167.43,167.43,167.42,167.42,146500000.0
2008-06-20 04:26:00,167.41,167.42,167.395,167.41,311300000.0
2008-06-20 04:27:00,167.405,167.41,167.4,167.4,113200000.0
2008-06-20 04:28:00,167.395,167.405,167.395,167.4,57100000.0
2008-06-20 04:29:00,167.4,167.4,167.385,167.39,127700000.0
2008-06-20 04:30:00,167.39,167.395,167.38,167.39,358900000.0
2008-06-20 04:31:00,167.39,167.39,167.37,167.38,800400000.0
2008-06-20 04:32:00,167.38,167.405,167.37,167.405,622300000.0
2008-06-20 04:33:00,167.405,167.405,167.395,167.4,317700000.0
2008-06-20 04:34:00,167.4,167.405,167.4,167.405,309399999.0
2008-06-20 04:35:00,167.405,167.405,167.395,167.405,79500000.0
2008-06-20 04:36:00,167.4,167.41,167.39,167.4,296700000.0
2008-06-20 04:37:00,167.4,167.425,167.385,167.4,595800001.0
2008-06-20 04:38:00,167.4,167.4,167.385,167.385,222500000.0
2008-06-20 04:39:00,167.39,167.4,167.385,167.39,123800000.0
2008-06-20 04:40:00,167.395,167.43,167.395,167.405,422400000.0
2008-06-20 04:41:00,167.405,167.42,167.4,167.41,300900000.0
2008-06-20 04:42:00,167.41,167.435,167.41,167.43,413500000.0
2008-06-20 04:43:00,167.43,167.455,167.42,167.44,489900000.0
2008-06-20 04:44:00,167.44,167.45,167.44,167.44,176800000.0
2008-06-20 04:45:00,167.44,167.44,167.43,167.44,154000000.0
2008-06-20 04:46:00,167.44,167.45,167.43,167.45,244400002.0
2008-06-20 04:47:00,167.45,167.46,167.44,167.445,336600000.0
2008-06-20 04:48:00,167.445,167.455,167.435,167.44,425800001.0
2008-06-20 04:49:00,167.44,167.45,167.435,167.45,261700000.0
2008-06-20 04:50:00,167.45,167.455,167.445,167.445,103600000.0
2008-06-20 04:51:00,167.45,167.45,167.425,167.435,138600000.0
2008-06-20 04:52:00,167.435,167.435,167.42,167.43,303200000.0
2008-06-20 04:53:00,167.43,167.445,167.43,167.435,207100000.0
2008-06-20 04:54:00,167.44,167.44,167.435,167.435,53400000.0
2008-06-20 04:55:00,167.44,167.44,167.43,167.43,142100000.0
2008-06-20 04:56:00,167.43,167.43,167.425,167.425,28400000.0
2008-06-20 04:57:00,167.425,167.43,167.42,167.425,104800000.0
2008-06-20 04:58:00,167.425,167.43,167.41,167.41,162100001.0
2008-06-20 04:59:00,167.42,167.42,167.415,167.415,28800000.0
2008-06-20 05:00:00,167.415,167.42,167.41,167.41,349800000.0
2008-06-20 05:01:00,167.415,167.44,167.41,167.435,261299999.0
2008-06-20 05:02:00,167.435,167.445,167.43,167.445,207400000.0
2008-06-20 05:03:00,167.445,167.445,167.44,167.445,87500000.0
2008-06-20 05:04:00,167.44,167.46,167.44,167.45,51100000.0
2008-06-20 05:05:00,167.445,167.455,167.44,167.44,263100000.0
2008-06-20 05:06:00,167.44,167.445,167.43,167.435,331000000.0
2008-06-20 05:07:00,167.43,167.435,167.42,167.435,125400000.0
2008-06-20 05:08:00,167.435,167.435,167.395,167.395,218900000.0
2008-06-20 05:09:00,167.395,167.405,167.39,167.4,298600000.0
2008-06-20 05:10:00,167.4,167.4,167.395,167.4,291700000.0
2008-06-20 05:11:00,167.4,167.4,167.395,167.4,67800000.0
2008-06-20 05:12:00,167.4,167.41,167.4,167.41,140400000.0
2008-06-20 05:13:00,167.4,167.42,167.4,167.41,105700000.0
2008-06-20 05:14:00,167.41,167.415,167.4,167.405,244400000.0
2008-06-20 05:15:00,167.405,167.405,167.4,167.405,116600000.0
2008-06-20 05:16:00,167.405,167.42,167.405,167.41,208300000.0
2008-06-20 05:17:00,167.41,167.41,167.405,167.405,228500000.0
2008-06-20 05:18:00,167.41,167.42,167.405,167.41,247500000.0
2008-06-20 05:19:00,167.41,167.415,167.4,167.41,211100000.0
2008-06-20 05:20:00,167.41,167.42,167.4,167.42,339499998.0
2008-06-20 05:21:00,167.42,167.44,167.42,167.425,279700000.0
2008-06-20 05:22:00,167.425,167.445,167.425,167.445,176100000.0
2008-06-20 05:23:00,167.445,167.445,167.435,167.44,132200000.0
2008-06-20 05:24:00,167.44,167.45,167.44,167.45,89300000.0
2008-06-20 05:25:00,167.445,167.455,167.435,167.44,385200000.0
2008-06-20 05:26:00,167.44,167.445,167.435,167.445,149200000.0
2008-06-20 05:27:00,167.445,167.445,167.44,167.445,179000000.0
2008-06-20 05:28:00,167.445,167.45,167.44,167.445,109900000.0
2008-06-20 05:29:00,167.445,167.45,167.44,167.44,404300000.0
2008-06-20 05:30:00,167.445,167.45,167.425,167.425,425400000.0
2008-06-20 05:31:00,167.425,167.44,167.41,167.435,511000001.0
2008-06-20 05:32:00,167.43,167.44,167.43,167.44,833500000.0
2008-06-20 05:33:00,167.44,167.445,167.435,167.445,76700000.0
2008-06-20 05:34:00,167.445,167.45,167.445,167.45,26200000.0
2008-06-20 05:35:00,167.45,167.45,167.44,167.45,268800004.0
2008-06-20 05:36:00,167.45,167.45,167.44,167.445,779100000.0
2008-06-20 05:37:00,167.445,167.46,167.44,167.45,259300000.0
2008-06-20 05:38:00,167.45,167.465,167.45,167.46,282900000.0
2008-06-20 05:39:00,167.46,167.46,167.445,167.45,157300000.0
2008-06-20 05:40:00,167.45,167.45,167.445,167.445,14300000.0
2008-06-20 05:41:00,167.445,167.45,167.435,167.445,111000000.0
2008-06-20 05:42:00,167.44,167.44,167.41,167.41,375600000.0
2008-06-20 05:43:00,167.415,167.415,167.405,167.41,83000000.0
2008-06-20 05:44:00,167.41,167.415,167.4,167.4,304600000.0
2008-06-20 05:45:00,167.4,167.4,167.38,167.385,488500002.0
2008-06-20 05:46:00,167.385,167.4,167.385,167.395,152100000.0
2008-06-20 05:47:00,167.395,167.395,167.34,167.36,498700000.0
2008-06-20 05:48:00,167.36,167.36,167.33,167.35,535099998.0
2008-06-20 05:49:00,167.35,167.36,167.33,167.34,502099997.0
2008-06-20 05:50:00,167.34,167.34,167.34,167.34,79700000.0
2008-06-20 05:51:00,167.34,167.35,167.33,167.34,387000000.0
2008-06-20 05:52:00,167.34,167.34,167.33,167.33,237100001.0
2008-06-20 05:53:00,167.33,167.35,167.33,167.35,721800000.0
2008-06-20 05:54:00,167.35,167.37,167.345,167.345,132399999.0
2008-06-20 05:55:00,167.345,167.35,167.33,167.35,343200000.0
2008-06-20 05:56:00,167.34,167.35,167.33,167.34,688600000.0
2008-06-20 05:57:00,167.335,167.36,167.33,167.35,475600001.0
2008-06-20 05:58:00,167.35,167.365,167.35,167.35,105800000.0
2008-06-20 05:59:00,167.35,167.36,167.34,167.36,631300001.0
2008-06-20 06:00:00,167.36,167.365,167.35,167.365,307400000.0
2008-06-20 06:01:00,167.365,167.365,167.35,167.35,233900000.0
2008-06-20 06:02:00,167.36,167.365,167.345,167.35,167600000.0
2008-06-20 06:03:00,167.35,167.375,167.35,167.37,304900000.0
2008-06-20 06:04:00,167.37,167.395,167.36,167.36,332300000.0
2008-06-20 06:05:00,167.36,167.37,167.35,167.36,349800000.0
2008-06-20 06:06:00,167.36,167.375,167.355,167.36,303800000.0
2008-06-20 06:07:00,167.36,167.37,167.36,167.37,201700000.0
2008-06-20 06:08:00,167.375,167.38,167.37,167.37,332800000.0
2008-06-20 06:09:00,167.37,167.395,167.37,167.385,238200000.0
2008-06-20 06:10:00,167.385,167.385,167.38,167.385,98900000.0
2008-06-20 06:11:00,167.385,167.385,167.33,167.36,244200000.0
2008-06-20 06:12:00,167.36,167.365,167.35,167.355,110000000.0
2008-06-20 06:13:00,167.355,167.365,167.345,167.345,152600000.0
2008-06-20 06:14:00,167.35,167.355,167.335,167.35,285700000.0
2008-06-20 06:15:00,167.365,167.405,167.36,167.395,240700000.0
2008-06-20 06:16:00,167.395,167.415,167.39,167.405,235300000.0
2008-06-20 06:17:00,167.405,167.405,167.39,167.4,111800000.0
2008-06-20 06:18:00,167.4,167.4,167.38,167.38,88900000.0
2008-06-20 06:19:00,167.38,167.395,167.36,167.385,318400001.0
2008-06-20 06:20:00,167.39,167.39,167.37,167.37,395200000.0
2008-06-20 06:21:00,167.37,167.37,167.37,167.37,92800000.0
2008-06-20 06:22:00,167.37,167.37,167.37,167.37,45200000.0
2008-06-20 06:23:00,167.37,167.41,167.37,167.41,396500000.0
2008-06-20 06:24:00,167.41,167.42,167.39,167.405,471800000.0
2008-06-20 06:25:00,167.405,167.425,167.4,167.42,319100000.0
2008-06-20 06:26:00,167.42,167.425,167.4,167.4,413600002.0
2008-06-20 06:27:00,167.405,167.41,167.4,167.41,327899999.0
2008-06-20 06:28:00,167.41,167.41,167.41,167.41,45400000.0
2008-06-20 06:29:00,167.41,167.41,167.4,167.41,407399998.0
2008-06-20 06:30:00,167.41,167.41,167.39,167.39,222900000.0
2008-06-20 06:31:00,167.39,167.405,167.39,167.39,1085900000.0
2008-06-20 06:32:00,167.4,167.41,167.4,167.4,312800001.0
2008-06-20 06:33:00,167.4,167.41,167.39,167.39,617499999.0
2008-06-20 06:34:00,167.39,167.42,167.38,167.42,409499999.0
2008-06-20 06:35:00,167.42,167.43,167.42,167.43,32200000.0
2008-06-20 06:36:00,167.43,167.43,167.41,167.42,115600000.0
2008-06-20 06:37:00,167.42,167.42,167.42,167.42,88600000.0
2008-06-20 06:38:00,167.42,167.425,167.41,167.41,39100000.0
2008-06-20 06:39:00,167.41,167.41,167.4,167.405,139500000.0
2008-06-20 06:40:00,167.405,167.41,167.4,167.4,88100000.0
2008-06-20 06:41:00,167.4,167.4,167.37,167.37,599700000.0
2008-06-20 06:42:00,167.36,167.37,167.35,167.355,321999998.0
2008-06-20 06:43:00,167.36,167.36,167.35,167.35,36800000.0
2008-06-20 06:44:00,167.35,167.375,167.35,167.375,54700000.0
2008-06-20 06:45:00,167.375,167.41,167.375,167.39,435000001.0
2008-06-20 06:46:00,167.39,167.405,167.37,167.37,260500000.0
2008-06-20 06:47:00,167.37,167.37,167.355,167.36,122600000.0
2008-06-20 06:48:00,167.36,167.36,167.34,167.36,427600000.0
2008-06-20 06:49:00,167.36,167.365,167.35,167.35,114400000.0
2008-06-20 06:50:00,167.35,167.385,167.35,167.385,710400000.0
2008-06-20 06:51:00,167.385,167.415,167.385,167.415,111300000.0
2008-06-20 06:52:00,167.415,167.435,167.41,167.43,421700000.0
2008-06-20 06:53:00,167.43,167.43,167.415,167.415,190800000.0
2008-06-20 06:54:00,167.415,167.425,167.415,167.42,46900000.0
2008-06-20 06:55:00,167.42,167.425,167.42,167.425,45400000.0
2008-06-20 06:56:00,167.425,167.425,167.415,167.415,32000000.0
2008-06-20 06:57:00,167.415,167.425,167.405,167.405,97100000.0
2008-06-20 06:58:00,167.405,167.41,167.37,167.38,332400000.0
2008-06-20 06:59:00,167.38,167.4,167.38,167.4,403100001.0
2008-06-20 07:00:00,167.4,167.43,167.395,167.405,327200001.0
2008-06-20 07:01:00,167.405,167.41,167.405,167.405,98600000.0
2008-06-20 07:02:00,167.405,167.41,167.395,167.395,178900000.0
2008-06-20 07:03:00,167.395,167.395,167.38,167.38,419900000.0
2008-06-20 07:04:00,167.38,167.38,167.38,167.38,31200000.0
2008-06-20 07:05:00,167.38,167.38,167.35,167.36,342700000.0
2008-06-20 07:06:00,167.36,167.37,167.36,167.37,59800000.0
2008-06-20 07:07:00,167.37,167.405,167.36,167.405,213100000.0
2008-06-20 07:08:00,167.42,167.435,167.42,167.43,69000000.0
2008-06-20 07:09:00,167.43,167.43,167.41,167.415,652400000.0
2008-06-20 07:10:00,167.415,167.42,167.4,167.415,515700000.0
2008-06-20 07:11:00,167.41,167.415,167.4,167.4,407500000.0
2008-06-20 07:12:00,167.4,167.405,167.38,167.385,383400000.0
2008-06-20 07:13:00,167.385,167.385,167.37,167.37,337700000.0
2008-06-20 07:14:00,167.375,167.375,167.35,167.35,186700000.0
2008-06-20 07:15:00,167.35,167.38,167.35,167.38,283400000.0
2008-06-20 07:16:00,167.38,167.415,167.38,167.41,131000000.0
2008-06-20 07:17:00,167.41,167.42,167.41,167.41,420700000.0
2008-06-20 07:18:00,167.41,167.41,167.4,167.41,244500000.0
2008-06-20 07:19:00,167.41,167.41,167.39,167.4,167200000.0
2008-06-20 07:20:00,167.4,167.46,167.4,167.455,548800000.0
2008-06-20 07:21:00,167.455,167.46,167.43,167.46,682600000.0
2008-06-20 07:22:00,167.46,167.48,167.44,167.47,608500000.0
2008-06-20 07:23:00,167.47,167.49,167.47,167.485,266400000.0
2008-06-20 07:24:00,167.485,167.5,167.485,167.49,171600000.0
2008-06-20 07:25:00,167.49,167.52,167.485,167.5,484400000.0
2008-06-20 07:26:00,167.5,167.53,167.475,167.52,388400000.0
2008-06-20 07:27:00,167.52,167.52,167.48,167.48,393900001.0
2008-06-20 07:28:00,167.48,167.51,167.48,167.5,231100000.0
2008-06-20 07:29:00,167.505,167.505,167.49,167.505,415800000.0
2008-06-20 07:30:00,167.505,167.505,167.475,167.475,316400000.0
2008-06-20 07:31:00,167.48,167.5,167.465,167.48,387000000.0
2008-06-20 07:32:00,167.48,167.48,167.47,167.475,73800000.0
2008-06-20 07:33:00,167.475,167.515,167.47,167.5,374200000.0
2008-06-20 07:34:00,167.5,167.5,167.49,167.5,573500000.0
2008-06-20 07:35:00,167.5,167.51,167.49,167.51,207800000.0
2008-06-20 07:36:00,167.51,167.525,167.51,167.515,82400000.0
2008-06-20 07:37:00,167.515,167.515,167.49,167.495,250100000.0
2008-06-20 07:38:00,167.495,167.54,167.495,167.52,525999999.0
2008-06-20 07:39:00,167.52,167.55,167.52,167.54,451400001.0
2008-06-20 07:40:00,167.54,167.54,167.51,167.52,386700000.0
2008-06-20 07:41:00,167.52,167.52,167.515,167.52,42100000.0
2008-06-20 07:42:00,167.515,167.52,167.5,167.5,382700001.0
2008-06-20 07:43:00,167.5,167.57,167.49,167.565,524999999.0
2008-06-20 07:44:00,167.56,167.57,167.54,167.54,887999991.0
2008-06-20 07:45:00,167.54,167.555,167.54,167.54,1329699994.0
2008-06-20 07:46:00,167.54,167.545,167.5,167.52,1787199995.0
2008-06-20 07:47:00,167.51,167.54,167.51,167.54,890100001.0
2008-06-20 07:48:00,167.54,167.54,167.52,167.53,998699999.0
2008-06-20 07:49:00,167.53,167.53,167.52,167.53,271599996.0
2008-06-20 07:50:00,167.53,167.54,167.525,167.54,290800000.0
2008-06-20 07:51:00,167.54,167.54,167.53,167.54,162700001.0
2008-06-20 07:52:00,167.535,167.545,167.53,167.53,263000001.0
2008-06-20 07:53:00,167.525,167.53,167.52,167.53,233900000.0
2008-06-20 07:54:00,167.53,167.535,167.525,167.53,212599999.0
2008-06-20 07:55:00,167.53,167.545,167.53,167.54,127900003.0
2008-06-20 07:56:00,167.535,167.55,167.535,167.535,178600000.0
2008-06-20 07:57:00,167.535,167.535,167.53,167.53,375300001.0
2008-06-20 07:58:00,167.53,167.54,167.53,167.535,107000001.0
2008-06-20 07:59:00,167.535,167.54,167.52,167.52,513599994.0
2008-06-20 08:00:00,167.52,167.545,167.52,167.535,1093600002.0
2008-06-20 08:01:00,167.535,167.55,167.53,167.55,1070100006.0
2008-06-20 08:02:00,167.55,167.57,167.54,167.57,419900000.0
2008-06-20 08:03:00,167.575,167.59,167.575,167.585,357000000.0
2008-06-20 08:04:00,167.58,167.585,167.57,167.58,873200005.0
2008-06-20 08:05:00,167.58,167.62,167.58,167.6,544400001.0
2008-06-20 08:06:00,167.6,167.615,167.58,167.585,431400001.0
2008-06-20 08:07:00,167.585,167.61,167.58,167.59,413500000.0
2008-06-20 08:08:00,167.59,167.595,167.59,167.595,290400000.0
2008-06-20 08:09:00,167.595,167.61,167.595,167.605,261900000.0
2008-06-20 08:10:00,167.605,167.63,167.605,167.62,623500001.0
2008-06-20 08:11:00,167.62,167.62,167.59,167.6,851999999.0
2008-06-20 08:12:00,167.6,167.63,167.6,167.62,429700004.0
2008-06-20 08:13:00,167.615,167.63,167.61,167.625,695299998.0
2008-06-20 08:14:00,167.625,167.65,167.625,167.65,174000000.0
2008-06-20 08:15:00,167.65,167.65,167.64,167.65,197800000.0
2008-06-20 08:16:00,167.65,167.65,167.625,167.635,560800000.0
2008-06-20 08:17:00,167.635,167.64,167.62,167.625,510299998.0
2008-06-20 08:18:00,167.62,167.63,167.58,167.58,251500001.0
2008-06-20 08:19:00,167.57,167.58,167.56,167.56,759100000.0
2008-06-20 08:20:00,167.56,167.57,167.545,167.545,470000000.0
2008-06-20 08:21:00,167.545,167.575,167.545,167.575,285200000.0
2008-06-20 08:22:00,167.58,167.58,167.545,167.55,291700000.0
2008-06-20 08:23:00,167.55,167.645,167.545,167.59,625500001.0
2008-06-20 08:24:00,167.595,167.67,167.595,167.65,722100000.0
2008-06-20 08:25:00,167.65,167.66,167.64,167.65,667100000.0
2008-06-20 08:26:00,167.65,167.65,167.63,167.63,971000003.0
2008-06-20 08:27:00,167.63,167.63,167.565,167.565,503400000.0
2008-06-20 08:28:00,167.565,167.57,167.54,167.555,863100000.0
2008-06-20 08:29:00,167.555,167.57,167.54,167.57,751200001.0
2008-06-20 08:30:00,167.57,167.62,167.57,167.615,640900000.0
2008-06-20 08:31:00,167.615,167.615,167.58,167.585,621800002.0
2008-06-20 08:32:00,167.585,167.595,167.56,167.58,1315500004.0
2008-06-20 08:33:00,167.58,167.58,167.56,167.565,933300002.0
2008-06-20 08:34:00,167.57,167.6,167.56,167.595,797599999.0
2008-06-20 08:35:00,167.595,167.61,167.59,167.61,526500001.0
2008-06-20 08:36:00,167.61,167.61,167.6,167.605,287300000.0
2008-06-20 08:37:00,167.605,167.61,167.59,167.59,1164299997.0
2008-06-20 08:38:00,167.59,167.6,167.59,167.6,642200000.0
2008-06-20 08:39:00,167.605,167.63,167.58,167.59,1087300001.0
2008-06-20 08:40:00,167.59,167.59,167.56,167.56,1055000002.0
2008-06-20 08:41:00,167.56,167.565,167.54,167.54,623199998.0
2008-06-20 08:42:00,167.545,167.55,167.54,167.54,759099999.0
2008-06-20 08:43:00,167.54,167.57,167.53,167.57,686899998.0
2008-06-20 08:44:00,167.57,167.58,167.55,167.555,741900003.0
2008-06-20 08:45:00,167.555,167.565,167.55,167.555,603499997.0
2008-06-20 08:46:00,167.555,167.555,167.55,167.55,190200000.0
2008-06-20 08:47:00,167.55,167.555,167.52,167.52,852799999.0
2008-06-20 08:48:00,167.52,167.525,167.5,167.52,1002300002.0
2008-06-20 08:49:00,167.515,167.515,167.5,167.515,502500000.0
2008-06-20 08:50:00,167.515,167.54,167.51,167.54,239800000.0
2008-06-20 08:51:00,167.54,167.54,167.525,167.535,224900000.0
2008-06-20 08:52:00,167.535,167.535,167.52,167.53,165500000.0
2008-06-20 08:53:00,167.53,167.53,167.5,167.51,252099995.0
2008-06-20 08:54:00,167.5,167.5,167.455,167.47,544699999.0
2008-06-20 08:55:00,167.47,167.5,167.46,167.48,803700001.0
2008-06-20 08:56:00,167.48,167.49,167.48,167.49,291499997.0
2008-06-20 08:57:00,167.49,167.51,167.485,167.505,360099998.0
2008-06-20 08:58:00,167.51,167.53,167.5,167.51,341000000.0
2008-06-20 08:59:00,167.51,167.55,167.51,167.535,348500000.0
2008-06-20 09:00:00,167.535,167.54,167.505,167.53,645599999.0
2008-06-20 09:01:00,167.53,167.535,167.525,167.53,235800000.0
2008-06-20 09:02:00,167.53,167.54,167.515,167.515,460400003.0
2008-06-20 09:03:00,167.515,167.515,167.41,167.41,1535000001.0
2008-06-20 09:04:00,167.41,167.47,167.41,167.425,1471899998.0
2008-06-20 09:05:00,167.425,167.455,167.42,167.42,1224100001.0
2008-06-20 09:06:00,167.42,167.425,167.395,167.42,593599999.0
2008-06-20 09:07:00,167.41,167.435,167.39,167.39,1421800002.0
2008-06-20 09:08:00,167.39,167.46,167.385,167.44,944499998.0
2008-06-20 09:09:00,167.44,167.45,167.43,167.445,1025200002.0
2008-06-20 09:10:00,167.445,167.46,167.445,167.46,310000001.0
2008-06-20 09:11:00,167.46,167.47,167.45,167.46,174800000.0
2008-06-20 09:12:00,167.46,167.46,167.45,167.46,306400000.0
2008-06-20 09:13:00,167.46,167.51,167.46,167.51,1428000003.0
2008-06-20 09:14:00,167.51,167.52,167.48,167.5,1473399999.0
2008-06-20 09:15:00,167.49,167.53,167.48,167.52,1014000000.0
2008-06-20 09:16:00,167.525,167.53,167.505,167.53,325200000.0
2008-06-20 09:17:00,167.53,167.6,167.53,167.59,482400001.0
2008-06-20 09:18:00,167.585,167.595,167.57,167.57,793399997.0
2008-06-20 09:19:00,167.57,167.57,167.55,167.55,506400002.0
2008-06-20 09:20:00,167.55,167.555,167.535,167.54,428300000.0
2008-06-20 09:21:00,167.54,167.55,167.54,167.54,524200000.0
2008-06-20 09:22:00,167.54,167.57,167.52,167.535,1251200003.0
2008-06-20 09:23:00,167.535,167.565,167.535,167.56,427700001.0
2008-06-20 09:24:00,167.56,167.57,167.54,167.55,347300002.0
2008-06-20 09:25:00,167.55,167.565,167.5,167.5,719800003.0
2008-06-20 09:26:00,167.5,167.51,167.455,167.47,663300001.0
2008-06-20 09:27:00,167.47,167.5,167.45,167.47,1287599999.0
2008-06-20 09:28:00,167.47,167.49,167.45,167.48,492400000.0
2008-06-20 09:29:00,167.48,167.53,167.48,167.5,838400002.0
2008-06-20 09:30:00,167.5,167.505,167.475,167.505,951900000.0
2008-06-20 09:31:00,167.5,167.52,167.465,167.475,438900001.0
2008-06-20 09:32:00,167.475,167.475,167.43,167.45,362700001.0
2008-06-20 09:33:00,167.45,167.465,167.44,167.45,353600000.0
2008-06-20 09:34:00,167.45,167.49,167.44,167.48,731800001.0
2008-06-20 09:35:00,167.48,167.49,167.46,167.48,299100000.0
2008-06-20 09:36:00,167.48,167.49,167.45,167.45,603999996.0
2008-06-20 09:37:00,167.45,167.48,167.45,167.48,238300000.0
2008-06-20 09:38:00,167.48,167.49,167.46,167.48,402700000.0
2008-06-20 09:39:00,167.48,167.48,167.47,167.47,445200000.0
2008-06-20 09:40:00,167.47,167.47,167.44,167.45,702600001.0
2008-06-20 09:41:00,167.45,167.45,167.43,167.43,748399998.0
2008-06-20 09:42:00,167.43,167.45,167.42,167.45,747799997.0
2008-06-20 09:43:00,167.45,167.46,167.42,167.42,835600000.0
2008-06-20 09:44:00,167.42,167.43,167.38,167.39,1132600002.0
2008-06-20 09:45:00,167.39,167.42,167.38,167.42,1100100001.0
2008-06-20 09:46:00,167.41,167.485,167.4,167.46,968399998.0
2008-06-20 09:47:00,167.46,167.52,167.46,167.515,1036599999.0
2008-06-20 09:48:00,167.52,167.53,167.51,167.52,527199998.0
2008-06-20 09:49:00,167.52,167.55,167.515,167.55,291500000.0
2008-06-20 09:50:00,167.545,167.55,167.5,167.5,479100000.0
2008-06-20 09:51:00,167.5,167.54,167.5,167.53,580500000.0
2008-06-20 09:52:00,167.535,167.55,167.52,167.535,625300002.0
2008-06-20 09:53:00,167.535,167.54,167.52,167.53,658999996.0
2008-06-20 09:54:00,167.53,167.565,167.53,167.565,495300000.0
2008-06-20 09:55:00,167.565,167.565,167.52,167.55,920200002.0
2008-06-20 09:56:00,167.55,167.575,167.55,167.55,935600004.0
2008-06-20 09:57:00,167.55,167.58,167.54,167.58,567900000.0
2008-06-20 09:58:00,167.58,167.58,167.55,167.55,396099999.0
2008-06-20 09:59:00,167.55,167.58,167.54,167.57,1291300000.0
2008-06-20 10:00:00,167.57,167.61,167.55,167.61,781900001.0
2008-06-20 10:01:00,167.605,167.69,167.605,167.67,979600000.0
2008-06-20 10:02:00,167.675,167.73,167.655,167.66,1095700000.0
2008-06-20 10:03:00,167.66,167.72,167.66,167.68,662799996.0
2008-06-20 10:04:00,167.675,167.7,167.67,167.69,710500000.0
2008-06-20 10:05:00,167.69,167.69,167.67,167.68,259600000.0
2008-06-20 10:06:00,167.68,167.72,167.67,167.72,1332699994.0
2008-06-20 10:07:00,167.72,167.73,167.71,167.72,589300001.0
2008-06-20 10:08:00,167.72,167.76,167.7,167.74,659299999.0
2008-06-20 10:09:00,167.74,167.78,167.74,167.75,1002800001.0
2008-06-20 10:10:00,167.74,167.74,167.72,167.73,685799995.0
2008-06-20 10:11:00,167.73,167.755,167.725,167.75,525000000.0
2008-06-20 10:12:00,167.75,167.77,167.75,167.76,682300001.0
2008-06-20 10:13:00,167.76,167.78,167.75,167.77,673500001.0
2008-06-20 10:14:00,167.77,167.78,167.76,167.775,669300000.0
2008-06-20 10:15:00,167.78,167.81,167.78,167.78,989000004.0
2008-06-20 10:16:00,167.78,167.805,167.75,167.805,1138599997.0
2008-06-20 10:17:00,167.805,167.84,167.78,167.835,765899999.0
2008-06-20 10:18:00,167.835,167.84,167.8,167.8,1140099998.0
2008-06-20 10:19:00,167.8,167.8,167.78,167.8,671900000.0
2008-06-20 10:20:00,167.8,167.8,167.78,167.78,385400001.0
2008-06-20 10:21:00,167.78,167.82,167.78,167.82,987199997.0
2008-06-20 10:22:00,167.82,167.82,167.8,167.81,613100002.0
2008-06-20 10:23:00,167.81,167.865,167.81,167.85,851399999.0
2008-06-20 10:24:00,167.85,167.88,167.85,167.865,724100001.0
2008-06-20 10:25:00,167.87,167.93,167.86,167.895,787300000.0
2008-06-20 10:26:00,167.9,167.9,167.88,167.9,787000001.0
2008-06-20 10:27:00,167.895,167.94,167.89,167.925,837399999.0
2008-06-20 10:28:00,167.93,167.93,167.9,167.9,1297000000.0
2008-06-20 10:29:00,167.895,167.9,167.88,167.88,214600000.0
2008-06-20 10:30:00,167.88,167.91,167.87,167.89,374100000.0
2008-06-20 10:31:00,167.89,167.94,167.89,167.94,646400002.0
2008-06-20 10:32:00,167.94,167.965,167.935,167.95,950100002.0
2008-06-20 10:33:00,167.95,167.955,167.94,167.945,466800003.0
2008-06-20 10:34:00,167.945,167.945,167.92,167.93,450300000.0
2008-06-20 10:35:00,167.93,167.93,167.89,167.89,726300000.0
2008-06-20 10:36:00,167.89,167.9,167.88,167.88,684600000.0
2008-06-20 10:37:00,167.88,167.9,167.865,167.865,882199999.0
2008-06-20 10:38:00,167.86,167.86,167.83,167.84,391600000.0
2008-06-20 10:39:00,167.84,167.89,167.84,167.88,792499997.0
2008-06-20 10:40:00,167.88,167.89,167.82,167.83,980199999.0
2008-06-20 10:41:00,167.83,167.85,167.83,167.845,476100000.0
2008-06-20 10:42:00,167.845,167.845,167.83,167.83,530199998.0
2008-06-20 10:43:00,167.83,167.92,167.82,167.91,1051199998.0
2008-06-20 10:44:00,167.905,167.93,167.89,167.91,778199999.0
2008-06-20 10:45:00,167.91,167.91,167.82,167.82,873099997.0
2008-06-20 10:46:00,167.82,167.84,167.815,167.82,755200000.0
2008-06-20 10:47:00,167.82,167.85,167.8,167.81,583000002.0
2008-06-20 10:48:00,167.81,167.82,167.8,167.82,1231800002.0
2008-06-20 10:49:00,167.83,167.85,167.82,167.85,776900004.0
2008-06-20 10:50:00,167.85,167.87,167.845,167.865,472300001.0
2008-06-20 10:51:00,167.865,167.89,167.865,167.88,289799999.0
2008-06-20 10:52:00,167.88,167.92,167.88,167.9,206100000.0
2008-06-20 10:53:00,167.9,167.9,167.86,167.87,713499998.0
2008-06-20 10:54:00,167.87,167.91,167.855,167.88,1098799996.0
2008-06-20 10:55:00,167.88,167.935,167.88,167.925,1097000000.0
2008-06-20 10:56:00,167.92,167.94,167.91,167.93,1038900001.0
2008-06-20 10:57:00,167.93,167.94,167.88,167.91,733799998.0
2008-06-20 10:58:00,167.91,167.92,167.89,167.9,755200000.0
2008-06-20 10:59:00,167.9,167.92,167.9,167.91,650299999.0
2008-06-20 11:00:00,167.915,167.94,167.915,167.93,734199999.0
2008-06-20 11:01:00,167.93,167.93,167.91,167.91,351000000.0
2008-06-20 11:02:00,167.91,167.92,167.9,167.92,533800000.0
2008-06-20 11:03:00,167.92,167.935,167.915,167.92,598399997.0
2008-06-20 11:04:00,167.92,167.92,167.92,167.92,132500000.0
2008-06-20 11:05:00,167.92,167.96,167.92,167.92,869300004.0
2008-06-20 11:06:00,167.92,167.93,167.895,167.895,846000002.0
2008-06-20 11:07:00,167.89,167.91,167.89,167.89,443800000.0
2008-06-20 11:08:00,167.89,167.89,167.85,167.85,184200000.0
2008-06-20 11:09:00,167.85,167.87,167.85,167.86,567599998.0
2008-06-20 11:10:00,167.86,167.865,167.83,167.835,666300001.0
2008-06-20 11:11:00,167.835,167.84,167.83,167.83,325000001.0
2008-06-20 11:12:00,167.83,167.84,167.82,167.835,270400000.0
2008-06-20 11:13:00,167.83,167.85,167.805,167.81,1186899997.0
2008-06-20 11:14:00,167.81,167.82,167.79,167.805,284600000.0
2008-06-20 11:15:00,167.805,167.815,167.775,167.79,335600000.0
2008-06-20 11:16:00,167.79,167.805,167.775,167.79,420900002.0
2008-06-20 11:17:00,167.78,167.8,167.78,167.79,297600001.0
2008-06-20 11:18:00,167.8,167.81,167.79,167.79,508200000.0
2008-06-20 11:19:00,167.8,167.8,167.79,167.79,427700000.0
2008-06-20 11:20:00,167.795,167.795,167.74,167.77,560899998.0
2008-06-20 11:21:00,167.77,167.78,167.76,167.78,759300001.0
2008-06-20 11:22:00,167.77,167.78,167.77,167.77,470299997.0
2008-06-20 11:23:00,167.77,167.78,167.75,167.75,890500000.0
2008-06-20 11:24:00,167.74,167.755,167.73,167.74,1219700001.0
2008-06-20 11:25:00,167.74,167.76,167.72,167.74,1137700002.0
2008-06-20 11:26:00,167.74,167.75,167.72,167.73,946699998.0
2008-06-20 11:27:00,167.73,167.74,167.705,167.74,1420100001.0
2008-06-20 11:28:00,167.74,167.755,167.74,167.75,784400001.0
2008-06-20 11:29:00,167.75,167.79,167.75,167.775,698399999.0
2008-06-20 11:30:00,167.78,167.81,167.775,167.805,496999998.0
2008-06-20 11:31:00,167.81,167.84,167.81,167.835,562300001.0
2008-06-20 11:32:00,167.835,167.84,167.79,167.79,355599999.0
2008-06-20 11:33:00,167.79,167.825,167.79,167.81,459500000.0
2008-06-20 11:34:00,167.81,167.83,167.81,167.82,99500000.0
2008-06-20 11:35:00,167.82,167.83,167.82,167.82,304100001.0
2008-06-20 11:36:00,167.82,167.83,167.8,167.8,954600000.0
2008-06-20 11:37:00,167.8,167.83,167.8,167.81,1250299998.0
2008-06-20 11:38:00,167.805,167.81,167.76,167.77,627499995.0
2008-06-20 11:39:00,167.77,167.79,167.76,167.78,882400001.0
2008-06-20 11:40:00,167.78,167.85,167.77,167.83,646100001.0
2008-06-20 11:41:00,167.83,167.93,167.82,167.91,607000000.0
2008-06-20 11:42:00,167.91,167.93,167.88,167.89,702300000.0
2008-06-20 11:43:00,167.89,167.935,167.86,167.92,416900001.0
2008-06-20 11:44:00,167.92,167.94,167.91,167.92,306300000.0
2008-06-20 11:45:00,167.92,167.95,167.9,167.95,387400000.0
2008-06-20 11:46:00,167.95,167.96,167.95,167.96,567900000.0
2008-06-20 11:47:00,167.96,167.975,167.95,167.96,534100001.0
2008-06-20 11:48:00,167.96,167.97,167.94,167.97,1259499998.0
2008-06-20 11:49:00,167.97,167.98,167.95,167.98,673199996.0
2008-06-20 11:50:00,167.98,168.03,167.975,168.02,735100002.0
2008-06-20 11:51:00,168.02,168.02,167.95,167.97,708499998.0
2008-06-20 11:52:00,167.97,167.98,167.95,167.97,498099999.0
2008-06-20 11:53:00,167.97,167.98,167.92,167.95,778300003.0
2008-06-20 11:54:00,167.95,167.97,167.925,167.96,937900002.0
2008-06-20 11:55:00,167.96,167.97,167.95,167.95,512099999.0
2008-06-20 11:56:00,167.95,167.96,167.945,167.96,994499998.0
2008-06-20 11:57:00,167.96,167.97,167.935,167.95,1233600000.0
2008-06-20 11:58:00,167.95,167.95,167.86,167.88,1323999999.0
2008-06-20 11:59:00,167.88,167.92,167.88,167.92,1312600002.0
2008-06-20 12:00:00,167.925,167.94,167.9,167.93,981099996.0
2008-06-20 12:01:00,167.93,167.95,167.9,167.94,565000000.0
2008-06-20 12:02:00,167.94,167.97,167.94,167.965,676499999.0
2008-06-20 12:03:00,167.96,167.97,167.93,167.94,449000000.0
2008-06-20 12:04:00,167.94,167.97,167.94,167.97,445500001.0
2008-06-20 12:05:00,167.97,168.04,167.94,168.0,985100001.0
2008-06-20 12:06:00,168.0,168.02,167.98,168.0,1092100000.0
2008-06-20 12:07:00,168.0,168.03,168.0,168.005,835600001.0
2008-06-20 12:08:00,168.005,168.03,168.0,168.01,579599997.0
2008-06-20 12:09:00,168.01,168.035,168.01,168.03,152400000.0
2008-06-20 12:10:00,168.03,168.08,168.01,168.07,873299998.0
2008-06-20 12:11:00,168.07,168.08,168.06,168.07,1379100005.0
2008-06-20 12:12:00,168.07,168.08,167.98,167.99,993800000.0
2008-06-20 12:13:00,167.99,168.05,167.99,168.04,772300000.0
2008-06-20 12:14:00,168.04,168.05,168.035,168.05,974300002.0
2008-06-20 12:15:00,168.05,168.07,168.05,168.065,783499999.0
2008-06-20 12:16:00,168.07,168.12,168.06,168.1,1040999998.0
2008-06-20 12:17:00,168.1,168.11,168.07,168.07,1056700005.0
2008-06-20 12:18:00,168.07,168.085,168.065,168.065,919900001.0
2008-06-20 12:19:00,168.065,168.08,168.02,168.055,922399998.0
2008-06-20 12:20:00,168.05,168.06,168.03,168.04,1150699997.0
2008-06-20 12:21:00,168.04,168.04,167.97,168.0,1454499996.0
2008-06-20 12:22:00,167.995,168.02,167.995,168.02,637800002.0
2008-06-20 12:23:00,168.025,168.05,168.0,168.025,1208799999.0
2008-06-20 12:24:00,168.025,168.03,167.99,168.025,739700002.0
2008-06-20 12:25:00,168.025,168.025,167.99,168.01,696599997.0
2008-06-20 12:26:00,168.0,168.015,167.995,168.005,974900002.0
2008-06-20 12:27:00,168.01,168.03,168.0,168.01,752099999.0
2008-06-20 12:28:00,168.01,168.03,168.0,168.03,990500001.0
2008-06-20 12:29:00,168.025,168.04,168.01,168.015,715900001.0
2008-06-20 12:30:00,168.01,168.02,168.0,168.0,476099998.0
2008-06-20 12:31:00,168.0,168.0,167.95,167.97,976799999.0
2008-06-20 12:32:00,167.965,167.985,167.96,167.98,875399998.0
2008-06-20 12:33:00,167.98,167.99,167.97,167.98,426499997.0
2008-06-20 12:34:00,167.99,168.02,167.985,168.01,761299996.0
2008-06-20 12:35:00,168.01,168.045,167.98,168.015,627300001.0
2008-06-20 12:36:00,168.02,168.08,168.02,168.08,563700000.0
2008-06-20 12:37:00,168.075,168.085,168.035,168.035,623399999.0
2008-06-20 12:38:00,168.035,168.065,168.015,168.03,962200001.0
2008-06-20 12:39:00,168.03,168.07,168.025,168.07,968600002.0
2008-06-20 12:40:00,168.07,168.08,168.055,168.08,930900004.0
2008-06-20 12:41:00,168.075,168.08,168.03,168.03,688500003.0
2008-06-20 12:42:00,168.03,168.03,168.0,168.02,588299998.0
2008-06-20 12:43:00,168.02,168.03,168.01,168.015,459900001.0
2008-06-20 12:44:00,168.015,168.025,168.01,168.025,186700000.0
2008-06-20 12:45:00,168.025,168.045,168.015,168.03,571100003.0
2008-06-20 12:46:00,168.035,168.045,168.0,168.015,346400000.0
2008-06-20 12:47:00,168.015,168.015,167.99,168.0,699200001.0
2008-06-20 12:48:00,168.0,168.02,168.0,168.005,345599997.0
2008-06-20 12:49:00,168.0,168.025,167.97,167.98,661100004.0
2008-06-20 12:50:00,167.98,168.0,167.98,167.995,732299995.0
2008-06-20 12:51:00,168.0,168.0,167.865,167.905,982199997.0
2008-06-20 12:52:00,167.905,167.97,167.9,167.95,875100003.0
2008-06-20 12:53:00,167.95,167.97,167.9,167.91,1250899999.0
2008-06-20 12:54:00,167.91,167.93,167.86,167.88,1060899999.0
2008-06-20 12:55:00,167.88,167.88,167.87,167.88,255000000.0
2008-06-20 12:56:00,167.88,167.92,167.88,167.915,678399998.0
2008-06-20 12:57:00,167.91,167.98,167.91,167.96,890299998.0
2008-06-20 12:58:00,167.965,167.97,167.91,167.92,1423799998.0
2008-06-20 12:59:00,167.92,167.92,167.87,167.87,656700000.0
2008-06-20 13:00:00,167.87,167.87,167.85,167.86,745000001.0
2008-06-20 13:01:00,167.86,167.9,167.85,167.89,1249800002.0
2008-06-20 13:02:00,167.89,167.89,167.865,167.88,1221600002.0
2008-06-20 13:03:00,167.88,167.895,167.86,167.885,537900001.0
2008-06-20 13:04:00,167.89,167.94,167.89,167.92,623899997.0
2008-06-20 13:05:00,167.92,167.94,167.905,167.92,682000001.0
2008-06-20 13:06:00,167.92,167.925,167.9,167.92,1725499997.0
2008-06-20 13:07:00,167.915,167.915,167.88,167.9,953499999.0
2008-06-20 13:08:00,167.9,167.92,167.89,167.9,783599999.0
2008-06-20 13:09:00,167.9,167.9,167.755,167.755,1535400000.0
2008-06-20 13:10:00,167.76,167.825,167.74,167.8,1883600003.0
2008-06-20 13:11:00,167.8,167.81,167.76,167.765,1663900001.0
2008-06-20 13:12:00,167.765,167.82,167.76,167.805,1267700000.0
2008-06-20 13:13:00,167.8,167.82,167.795,167.81,494500000.0
2008-06-20 13:14:00,167.805,167.82,167.775,167.805,1763899994.0
2008-06-20 13:15:00,167.805,167.805,167.74,167.75,1576200001.0
2008-06-20 13:16:00,167.75,167.795,167.75,167.785,1152599997.0
2008-06-20 13:17:00,167.785,167.81,167.73,167.8,1228799999.0
2008-06-20 13:18:00,167.8,167.8,167.72,167.74,1193800001.0
2008-06-20 13:19:00,167.74,167.785,167.74,167.77,1067499999.0
2008-06-20 13:20:00,167.77,167.81,167.76,167.775,1155799998.0
2008-06-20 13:21:00,167.775,167.79,167.75,167.76,1164099999.0
2008-06-20 13:22:00,167.76,167.76,167.72,167.72,1145599997.0
2008-06-20 13:23:00,167.73,167.75,167.725,167.745,858300002.0
2008-06-20 13:24:00,167.74,167.805,167.74,167.75,1204300003.0
2008-06-20 13:25:00,167.75,167.8,167.74,167.78,1453899999.0
2008-06-20 13:26:00,167.78,167.79,167.75,167.75,1527900001.0
2008-06-20 13:27:00,167.75,167.77,167.73,167.75,1152200001.0
2008-06-20 13:28:00,167.75,167.88,167.75,167.79,1129300002.0
2008-06-20 13:29:00,167.78,167.81,167.78,167.81,708000001.0
2008-06-20 13:30:00,167.8,167.87,167.8,167.86,1067300003.0
2008-06-20 13:31:00,167.86,167.89,167.77,167.77,1332100002.0
2008-06-20 13:32:00,167.78,167.83,167.77,167.8,903400000.0
2008-06-20 13:33:00,167.8,167.81,167.795,167.81,580100003.0
2008-06-20 13:34:00,167.81,167.81,167.75,167.77,672599999.0
2008-06-20 13:35:00,167.77,167.77,167.73,167.75,929799999.0
2008-06-20 13:36:00,167.75,167.75,167.73,167.73,1147900000.0
2008-06-20 13:37:00,167.73,167.77,167.71,167.76,493900000.0
2008-06-20 13:38:00,167.76,167.8,167.75,167.79,556800001.0
2008-06-20 13:39:00,167.785,167.79,167.75,167.75,493499998.0
2008-06-20 13:40:00,167.755,167.82,167.755,167.79,868999998.0
2008-06-20 13:41:00,167.79,167.81,167.75,167.76,481799999.0
2008-06-20 13:42:00,167.76,167.77,167.73,167.76,677000001.0
2008-06-20 13:43:00,167.76,167.8,167.76,167.76,612800002.0
2008-06-20 13:44:00,167.76,167.77,167.75,167.76,719099996.0
2008-06-20 13:45:00,167.76,167.77,167.75,167.77,266300000.0
2008-06-20 13:46:00,167.77,167.82,167.76,167.82,948299997.0
2008-06-20 13:47:00,167.82,167.85,167.81,167.83,750999999.0
2008-06-20 13:48:00,167.83,167.83,167.79,167.8,597099999.0
2008-06-20 13:49:00,167.8,167.85,167.79,167.8,382200000.0
2008-06-20 13:50:00,167.8,167.84,167.78,167.81,874799994.0
2008-06-20 13:51:00,167.81,167.82,167.765,167.81,745400001.0
2008-06-20 13:52:00,167.805,167.82,167.8,167.81,210400002.0
2008-06-20 13:53:00,167.81,167.81,167.78,167.8,979900002.0
2008-06-20 13:54:00,167.8,167.81,167.79,167.81,1151400003.0
2008-06-20 13:55:00,167.8,167.83,167.8,167.82,646000000.0
2008-06-20 13:56:00,167.82,167.84,167.82,167.83,344499999.0
2008-06-20 13:57:00,167.83,167.86,167.83,167.84,347799999.0
2008-06-20 13:58:00,167.85,167.88,167.85,167.85,279099999.0
2008-06-20 13:59:00,167.85,167.85,167.8,167.8,656500003.0
2008-06-20 14:00:00,167.8,167.8,167.74,167.75,891400003.0
2008-06-20 14:01:00,167.75,167.82,167.74,167.8,911700000.0
2008-06-20 14:02:00,167.795,167.8,167.76,167.76,693799997.0
2008-06-20 14:03:00,167.76,167.82,167.75,167.8,853200001.0
2008-06-20 14:04:00,167.81,167.83,167.77,167.8,1023399995.0
2008-06-20 14:05:00,167.8,167.84,167.79,167.83,1239000001.0
2008-06-20 14:06:00,167.83,167.87,167.81,167.83,1160300003.0
2008-06-20 14:07:00,167.83,167.86,167.82,167.84,455199998.0
2008-06-20 14:08:00,167.84,167.845,167.82,167.845,437400002.0
2008-06-20 14:09:00,167.84,167.85,167.81,167.85,869200000.0
2008-06-20 14:10:00,167.86,167.895,167.85,167.87,439400000.0
2008-06-20 14:11:00,167.87,167.89,167.86,167.865,436400000.0
2008-06-20 14:12:00,167.86,167.86,167.855,167.86,328199999.0
2008-06-20 14:13:00,167.86,167.86,167.83,167.84,419700001.0
2008-06-20 14:14:00,167.84,167.85,167.815,167.82,858500000.0
2008-06-20 14:15:00,167.82,167.84,167.79,167.8,816699999.0
2008-06-20 14:16:00,167.8,167.81,167.8,167.81,268899999.0
2008-06-20 14:17:00,167.81,167.835,167.81,167.82,372200000.0
2008-06-20 14:18:00,167.825,167.84,167.82,167.82,306399998.0
2008-06-20 14:19:00,167.82,167.83,167.81,167.81,385300001.0
2008-06-20 14:20:00,167.81,167.81,167.79,167.81,399199998.0
2008-06-20 14:21:00,167.81,167.82,167.79,167.82,623799998.0
2008-06-20 14:22:00,167.82,167.82,167.82,167.82,34000000.0
2008-06-20 14:23:00,167.82,167.85,167.82,167.85,237800000.0
2008-06-20 14:24:00,167.85,167.87,167.84,167.85,362000000.0
2008-06-20 14:25:00,167.85,167.88,167.83,167.87,306600002.0
2008-06-20 14:26:00,167.865,167.87,167.84,167.85,881100004.0
2008-06-20 14:27:00,167.85,167.88,167.84,167.865,1050700001.0
2008-06-20 14:28:00,167.87,167.88,167.85,167.86,345800001.0
2008-06-20 14:29:00,167.86,167.88,167.84,167.87,526500000.0
2008-06-20 14:30:00,167.87,167.89,167.86,167.86,761000000.0
2008-06-20 14:31:00,167.86,167.93,167.855,167.89,411799999.0
2008-06-20 14:32:00,167.89,167.9,167.87,167.89,571899997.0
2008-06-20 14:33:00,167.89,167.92,167.89,167.91,738900002.0
2008-06-20 14:34:00,167.91,167.91,167.865,167.865,655499996.0
2008-06-20 14:35:00,167.865,167.87,167.86,167.87,326299998.0
2008-06-20 14:36:00,167.87,167.88,167.87,167.88,375199998.0
2008-06-20 14:37:00,167.88,167.88,167.83,167.85,721500001.0
2008-06-20 14:38:00,167.85,167.86,167.83,167.83,568299999.0
2008-06-20 14:39:00,167.83,167.84,167.81,167.83,642100003.0
2008-06-20 14:40:00,167.825,167.85,167.8,167.815,589300001.0
2008-06-20 14:41:00,167.815,167.825,167.81,167.815,235200000.0
2008-06-20 14:42:00,167.815,167.815,167.78,167.78,728499997.0
2008-06-20 14:43:00,167.78,167.78,167.76,167.78,963999998.0
2008-06-20 14:44:00,167.78,167.8,167.78,167.8,284299999.0
2008-06-20 14:45:00,167.79,167.82,167.77,167.81,1002900001.0
2008-06-20 14:46:00,167.81,167.83,167.79,167.815,990600007.0
2008-06-20 14:47:00,167.815,167.82,167.785,167.795,572299998.0
2008-06-20 14:48:00,167.795,167.795,167.745,167.76,560700000.0
2008-06-20 14:49:00,167.76,167.77,167.735,167.745,199800000.0
2008-06-20 14:50:00,167.745,167.755,167.735,167.755,178500000.0
2008-06-20 14:51:00,167.75,167.775,167.75,167.77,203700000.0
2008-06-20 14:52:00,167.77,167.79,167.76,167.78,764400002.0
2008-06-20 14:53:00,167.78,167.79,167.76,167.77,814599998.0
2008-06-20 14:54:00,167.77,167.785,167.74,167.74,1136900003.0
2008-06-20 14:55:00,167.74,167.77,167.73,167.77,715399997.0
2008-06-20 14:56:00,167.77,167.79,167.75,167.76,756500004.0
2008-06-20 14:57:00,167.76,167.77,167.75,167.77,549600000.0
2008-06-20 14:58:00,167.77,167.805,167.77,167.77,700100000.0
2008-06-20 14:59:00,167.77,167.79,167.76,167.78,720000000.0
2008-06-20 15:00:00,167.78,167.85,167.77,167.82,527199998.0
2008-06-20 15:01:00,167.82,167.84,167.81,167.84,671199997.0
2008-06-20 15:02:00,167.835,167.85,167.82,167.85,876000000.0
2008-06-20 15:03:00,167.85,167.88,167.85,167.85,1003900002.0
2008-06-20 15:04:00,167.85,167.89,167.85,167.89,716899999.0
2008-06-20 15:05:00,167.89,167.895,167.87,167.88,324400001.0
2008-06-20 15:06:00,167.88,167.89,167.87,167.89,664900000.0
2008-06-20 15:07:00,167.89,167.91,167.87,167.87,931399998.0
2008-06-20 15:08:00,167.87,167.9,167.86,167.86,488700001.0
2008-06-20 15:09:00,167.86,167.88,167.83,167.84,759200002.0
2008-06-20 15:10:00,167.84,167.85,167.82,167.85,1134600002.0
2008-06-20 15:11:00,167.85,167.86,167.84,167.85,479800002.0
2008-06-20 15:12:00,167.85,167.875,167.84,167.875,294600002.0
2008-06-20 15:13:00,167.875,167.885,167.86,167.87,125100000.0
2008-06-20 15:14:00,167.86,168.01,167.86,168.0,1163099999.0
2008-06-20 15:15:00,168.0,168.01,167.94,167.95,1606600004.0
2008-06-20 15:16:00,167.95,167.96,167.9,167.92,1585100002.0
2008-06-20 15:17:00,167.92,167.94,167.875,167.91,715400000.0
2008-06-20 15:18:00,167.91,167.95,167.89,167.95,769899999.0
2008-06-20 15:19:00,167.95,167.95,167.89,167.9,1581300000.0
2008-06-20 15:20:00,167.9,167.92,167.88,167.88,792299999.0
2008-06-20 15:21:00,167.88,167.92,167.88,167.92,932000002.0
2008-06-20 15:22:00,167.92,167.93,167.89,167.89,603500002.0
2008-06-20 15:23:00,167.895,167.91,167.88,167.91,688300001.0
2008-06-20 15:24:00,167.91,167.91,167.89,167.895,257200000.0
2008-06-20 15:25:00,167.89,167.92,167.89,167.91,529800002.0
2008-06-20 15:26:00,167.915,167.92,167.91,167.92,642100001.0
2008-06-20 15:27:00,167.92,167.93,167.89,167.91,1281799997.0
2008-06-20 15:28:00,167.91,167.915,167.84,167.84,821799998.0
2008-06-20 15:29:00,167.84,167.88,167.84,167.87,802300001.0
2008-06-20 15:30:00,167.87,167.89,167.82,167.85,396600000.0
2008-06-20 15:31:00,167.85,167.85,167.83,167.835,1363299998.0
2008-06-20 15:32:00,167.84,167.865,167.82,167.855,1094300000.0
2008-06-20 15:33:00,167.86,167.86,167.82,167.82,781100003.0
2008-06-20 15:34:00,167.82,167.84,167.78,167.78,1182600003.0
2008-06-20 15:35:00,167.78,167.78,167.76,167.77,1267800002.0
2008-06-20 15:36:00,167.765,167.78,167.75,167.75,1165700002.0
2008-06-20 15:37:00,167.75,167.79,167.75,167.77,1013599999.0
2008-06-20 15:38:00,167.77,167.81,167.77,167.8,805099998.0
2008-06-20 15:39:00,167.8,167.83,167.785,167.83,305200001.0
2008-06-20 15:40:00,167.83,167.88,167.81,167.86,894100000.0
2008-06-20 15:41:00,167.86,167.87,167.82,167.82,1026199998.0
2008-06-20 15:42:00,167.82,167.84,167.78,167.79,1337200000.0
2008-06-20 15:43:00,167.79,167.82,167.78,167.78,1255900000.0
2008-06-20 15:44:00,167.78,167.81,167.765,167.79,1124299995.0
2008-06-20 15:45:00,167.79,167.83,167.78,167.79,1060600003.0
2008-06-20 15:46:00,167.78,167.83,167.76,167.775,1509800001.0
2008-06-20 15:47:00,167.78,167.805,167.77,167.78,1571499998.0
2008-06-20 15:48:00,167.78,167.79,167.77,167.78,1105799998.0
2008-06-20 15:49:00,167.78,167.8,167.77,167.79,1214099997.0
2008-06-20 15:50:00,167.79,167.82,167.77,167.8,882099998.0
2008-06-20 15:51:00,167.8,167.82,167.78,167.785,752200002.0
2008-06-20 15:52:00,167.79,167.83,167.79,167.82,911300002.0
2008-06-20 15:53:00,167.82,167.83,167.8,167.83,1181100001.0
2008-06-20 15:54:00,167.83,167.85,167.81,167.81,677300001.0
2008-06-20 15:55:00,167.81,167.81,167.77,167.79,517500000.0
2008-06-20 15:56:00,167.79,167.8,167.77,167.77,851999997.0
2008-06-20 15:57:00,167.77,167.8,167.77,167.79,1354200003.0
2008-06-20 15:58:00,167.8,167.8,167.755,167.79,772300002.0
2008-06-20 15:59:00,167.79,167.815,167.78,167.8,661099999.0
2008-06-20 16:00:00,167.8,167.81,167.75,167.77,1218800003.0
2008-06-20 16:01:00,167.77,167.775,167.73,167.73,1058699995.0
2008-06-20 16:02:00,167.73,167.74,167.71,167.74,1353799997.0
2008-06-20 16:03:00,167.74,167.77,167.73,167.76,1204900002.0
2008-06-20 16:04:00,167.76,167.83,167.75,167.81,1049599999.0
2008-06-20 16:05:00,167.81,167.83,167.76,167.77,950600002.0
2008-06-20 16:06:00,167.77,167.79,167.73,167.76,1145500002.0
2008-06-20 16:07:00,167.76,167.78,167.74,167.74,938899997.0
2008-06-20 16:08:00,167.74,167.78,167.73,167.73,1111700006.0
2008-06-20 16:09:00,167.73,167.77,167.72,167.765,481300000.0
2008-06-20 16:10:00,167.77,167.815,167.77,167.78,798000000.0
2008-06-20 16:11:00,167.77,167.81,167.77,167.8,510800001.0
2008-06-20 16:12:00,167.8,167.83,167.79,167.81,763599997.0
2008-06-20 16:13:00,167.81,167.83,167.81,167.82,848500003.0
2008-06-20 16:14:00,167.82,167.83,167.8,167.8,996900002.0
2008-06-20 16:15:00,167.8,167.8,167.745,167.79,639900001.0
2008-06-20 16:16:00,167.8,167.81,167.785,167.79,669900002.0
2008-06-20 16:17:00,167.79,167.81,167.79,167.8,792399999.0
2008-06-20 16:18:00,167.805,167.84,167.795,167.83,378500000.0
2008-06-20 16:19:00,167.83,167.84,167.815,167.84,538200000.0
2008-06-20 16:20:00,167.84,167.85,167.82,167.83,1287499991.0
2008-06-20 16:21:00,167.83,167.84,167.82,167.83,966100004.0
2008-06-20 16:22:00,167.83,167.87,167.83,167.84,1318699996.0
2008-06-20 16:23:00,167.83,167.845,167.81,167.84,1099399996.0
2008-06-20 16:24:00,167.84,167.85,167.825,167.83,361800002.0
2008-06-20 16:25:00,167.83,167.87,167.83,167.83,989700004.0
2008-06-20 16:26:00,167.84,167.86,167.82,167.83,698900000.0
2008-06-20 16:27:00,167.835,167.85,167.81,167.81,432100000.0
2008-06-20 16:28:00,167.81,167.845,167.805,167.84,739800000.0
2008-06-20 16:29:00,167.84,167.85,167.8,167.84,574400001.0
2008-06-20 16:30:00,167.85,167.87,167.83,167.84,752800003.0
2008-06-20 16:31:00,167.84,167.85,167.82,167.84,366499999.0
2008-06-20 16:32:00,167.84,167.87,167.82,167.83,833500004.0
2008-06-20 16:33:00,167.83,167.86,167.83,167.86,454199998.0
2008-06-20 16:34:00,167.86,167.865,167.83,167.83,513599998.0
2008-06-20 16:35:00,167.83,167.88,167.83,167.88,870000003.0
2008-06-20 16:36:00,167.88,167.88,167.85,167.86,1002200003.0
2008-06-20 16:37:00,167.86,167.86,167.84,167.84,789700001.0
2008-06-20 16:38:00,167.84,167.85,167.83,167.83,1308600002.0
2008-06-20 16:39:00,167.83,167.84,167.82,167.835,859300000.0
2008-06-20 16:40:00,167.84,167.84,167.81,167.83,628400001.0
2008-06-20 16:41:00,167.84,167.85,167.795,167.8,859799998.0
2008-06-20 16:42:00,167.79,167.83,167.79,167.8,459800001.0
2008-06-20 16:43:00,167.79,167.82,167.79,167.81,232000000.0
2008-06-20 16:44:00,167.81,167.84,167.79,167.84,531399998.0
2008-06-20 16:45:00,167.84,167.85,167.81,167.82,898800000.0
2008-06-20 16:46:00,167.82,167.86,167.8,167.85,854599999.0
2008-06-20 16:47:00,167.85,167.86,167.83,167.84,729200000.0
2008-06-20 16:48:00,167.84,167.85,167.8,167.81,1395799998.0
2008-06-20 16:49:00,167.81,167.83,167.79,167.79,856199997.0
2008-06-20 16:50:00,167.79,167.84,167.79,167.84,1168999998.0
2008-06-20 16:51:00,167.84,167.86,167.825,167.83,1028399995.0
2008-06-20 16:52:00,167.835,167.84,167.79,167.81,872700001.0
2008-06-20 16:53:00,167.805,167.83,167.795,167.8,787099999.0
2008-06-20 16:54:00,167.8,167.83,167.8,167.83,530800000.0
2008-06-20 16:55:00,167.82,167.86,167.81,167.85,898599998.0
2008-06-20 16:56:00,167.85,167.85,167.81,167.82,902599998.0
2008-06-20 16:57:00,167.82,167.835,167.82,167.835,562000000.0
2008-06-20 16:58:00,167.83,167.86,167.81,167.83,663599999.0
2008-06-20 16:59:00,167.83,167.86,167.82,167.86,999600002.0
2008-06-20 17:00:00,167.86,167.87,167.84,167.85,829199998.0
2008-06-20 17:01:00,167.85,167.86,167.83,167.85,252100000.0
2008-06-20 17:02:00,167.845,167.85,167.83,167.84,264999999.0
2008-06-20 17:03:00,167.84,167.86,167.83,167.84,616700000.0
2008-06-20 17:04:00,167.84,167.85,167.83,167.83,217400000.0
2008-06-20 17:05:00,167.83,167.85,167.83,167.83,853900004.0
2008-06-20 17:06:00,167.82,167.84,167.815,167.84,722099997.0
2008-06-20 17:07:00,167.84,167.86,167.84,167.84,1105600002.0
2008-06-20 17:08:00,167.84,167.85,167.83,167.85,1100800002.0
2008-06-20 17:09:00,167.85,167.87,167.85,167.87,628400001.0
2008-06-20 17:10:00,167.87,167.88,167.86,167.87,727699997.0
2008-06-20 17:11:00,167.87,167.88,167.825,167.83,420800000.0
2008-06-20 17:12:00,167.83,167.865,167.825,167.855,222000000.0
2008-06-20 17:13:00,167.85,167.87,167.85,167.86,268500000.0
2008-06-20 17:14:00,167.86,167.88,167.86,167.875,184600000.0
2008-06-20 17:15:00,167.875,167.89,167.86,167.88,440400000.0
2008-06-20 17:16:00,167.88,167.895,167.86,167.86,615900003.0
2008-06-20 17:17:00,167.86,167.89,167.86,167.88,915199998.0
2008-06-20 17:18:00,167.88,167.88,167.86,167.88,767000001.0
2008-06-20 17:19:00,167.88,167.89,167.87,167.88,1296700004.0
2008-06-20 17:20:00,167.88,167.91,167.88,167.9,583000003.0
2008-06-20 17:21:00,167.9,167.91,167.86,167.89,1275499996.0
2008-06-20 17:22:00,167.89,167.92,167.89,167.91,546100000.0
2008-06-20 17:23:00,167.91,167.92,167.88,167.89,1023300000.0
2008-06-20 17:24:00,167.89,167.9,167.87,167.87,985400001.0
2008-06-20 17:25:00,167.87,167.88,167.82,167.84,947700001.0
2008-06-20 17:26:00,167.845,167.87,167.845,167.86,927400000.0
2008-06-20 17:27:00,167.86,167.88,167.85,167.87,778599998.0
2008-06-20 17:28:00,167.87,167.89,167.86,167.88,596699999.0
2008-06-20 17:29:00,167.88,167.88,167.815,167.84,1013899996.0
2008-06-20 17:30:00,167.84,167.84,167.82,167.83,767600000.0
2008-06-20 17:31:00,167.83,167.84,167.81,167.81,1115400001.0
2008-06-20 17:32:00,167.81,167.83,167.81,167.82,1348700002.0
2008-06-20 17:33:00,167.82,167.83,167.82,167.82,671399997.0
2008-06-20 17:34:00,167.82,167.83,167.81,167.83,498899999.0
2008-06-20 17:35:00,167.83,167.86,167.83,167.85,275000000.0
2008-06-20 17:36:00,167.86,167.86,167.83,167.83,610900003.0
2008-06-20 17:37:00,167.83,167.86,167.83,167.86,776099998.0
2008-06-20 17:38:00,167.86,167.87,167.85,167.85,600899999.0
2008-06-20 17:39:00,167.85,167.86,167.83,167.83,608300002.0
2008-06-20 17:40:00,167.835,167.86,167.835,167.86,273200000.0
2008-06-20 17:41:00,167.86,167.88,167.86,167.86,363100001.0
2008-06-20 17:42:00,167.86,167.89,167.86,167.88,630400000.0
2008-06-20 17:43:00,167.88,167.9,167.83,167.88,1352000000.0
2008-06-20 17:44:00,167.875,167.93,167.87,167.905,1050700000.0
2008-06-20 17:45:00,167.9,167.91,167.86,167.87,741399997.0
2008-06-20 17:46:00,167.87,167.89,167.86,167.88,1040000005.0
2008-06-20 17:47:00,167.88,167.91,167.88,167.89,349700003.0
2008-06-20 17:48:00,167.89,167.9,167.87,167.87,732799999.0
2008-06-20 17:49:00,167.87,167.885,167.86,167.87,763400003.0
2008-06-20 17:50:00,167.87,167.87,167.84,167.86,876300000.0
2008-06-20 17:51:00,167.865,167.88,167.84,167.87,388999999.0
2008-06-20 17:52:00,167.87,167.89,167.86,167.88,721999999.0
2008-06-20 17:53:00,167.88,167.9,167.87,167.89,774099994.0
2008-06-20 17:54:00,167.895,167.9,167.88,167.89,609700000.0
2008-06-20 17:55:00,167.89,167.91,167.88,167.88,607199998.0
2008-06-20 17:56:00,167.88,167.88,167.85,167.87,1207100002.0
2008-06-20 17:57:00,167.87,167.885,167.87,167.88,318399999.0
2008-06-20 17:58:00,167.88,167.88,167.86,167.86,483799998.0
2008-06-20 17:59:00,167.86,167.88,167.83,167.845,1280399998.0
2008-06-20 18:00:00,167.845,167.93,167.845,167.93,495900000.0
2008-06-20 18:01:00,167.94,167.96,167.92,167.95,351900000.0
2008-06-20 18:02:00,167.95,167.96,167.92,167.92,506099999.0
2008-06-20 18:03:00,167.92,167.95,167.92,167.92,329900000.0
2008-06-20 18:04:00,167.92,167.92,167.87,167.88,337100000.0
2008-06-20 18:05:00,167.88,167.92,167.85,167.85,468000000.0
2008-06-20 18:06:00,167.85,167.88,167.85,167.87,476300000.0
2008-06-20 18:07:00,167.87,167.87,167.85,167.85,343800000.0
2008-06-20 18:08:00,167.85,167.86,167.845,167.85,202000000.0
2008-06-20 18:09:00,167.85,167.86,167.835,167.84,169100000.0
2008-06-20 18:10:00,167.84,167.86,167.84,167.85,287700000.0
2008-06-20 18:11:00,167.85,167.85,167.835,167.84,174700000.0
2008-06-20 18:12:00,167.84,167.85,167.835,167.84,364500000.0
2008-06-20 18:13:00,167.84,167.86,167.835,167.84,251300000.0
2008-06-20 18:14:00,167.84,167.85,167.83,167.84,325900000.0
2008-06-20 18:15:00,167.84,167.84,167.825,167.825,203500000.0
2008-06-20 18:16:00,167.825,167.83,167.825,167.83,122500000.0
2008-06-20 18:17:00,167.83,167.83,167.82,167.82,127600000.0
2008-06-20 18:18:00,167.82,167.85,167.82,167.845,515000000.0
2008-06-20 18:19:00,167.845,167.87,167.84,167.84,395000000.0
2008-06-20 18:20:00,167.845,167.85,167.83,167.84,302500000.0
2008-06-20 18:21:00,167.845,167.85,167.795,167.8,345100000.0
2008-06-20 18:22:00,167.8,167.8,167.77,167.8,298200000.0
2008-06-20 18:23:00,167.8,167.82,167.8,167.82,211400000.0
2008-06-20 18:24:00,167.82,167.82,167.8,167.82,87300000.0
2008-06-20 18:25:00,167.82,167.82,167.8,167.8,155900000.0
2008-06-20 18:26:00,167.8,167.81,167.79,167.81,156200000.0
2008-06-20 18:27:00,167.81,167.81,167.79,167.8,285800000.0
2008-06-20 18:28:00,167.8,167.81,167.795,167.8,190900000.0
2008-06-20 18:29:00,167.805,167.84,167.8,167.84,170000000.0
2008-06-20 18:30:00,167.84,167.85,167.79,167.79,279300000.0
2008-06-20 18:31:00,167.78,167.79,167.76,167.76,205700000.0
2008-06-20 18:32:00,167.76,167.76,167.75,167.75,427600000.0
2008-06-20 18:33:00,167.75,167.77,167.74,167.77,400900001.0
2008-06-20 18:34:00,167.77,167.79,167.76,167.78,749400001.0
2008-06-20 18:35:00,167.78,167.79,167.77,167.79,333200002.0
2008-06-20 18:36:00,167.79,167.8,167.78,167.79,154000000.0
2008-06-20 18:37:00,167.79,167.82,167.78,167.8,526000000.0
2008-06-20 18:38:00,167.8,167.81,167.79,167.8,246100000.0
2008-06-20 18:39:00,167.8,167.8,167.78,167.78,228000001.0
2008-06-20 18:40:00,167.785,167.79,167.78,167.78,79500000.0
2008-06-20 18:41:00,167.78,167.79,167.78,167.79,26700000.0
2008-06-20 18:42:00,167.79,167.81,167.79,167.81,96100000.0
2008-06-20 18:43:00,167.81,167.82,167.79,167.8,240900000.0
2008-06-20 18:44:00,167.8,167.81,167.79,167.79,269700000.0
2008-06-20 18:45:00,167.79,167.79,167.76,167.76,159300000.0
2008-06-20 18:46:00,167.76,167.79,167.76,167.79,369699999.0
2008-06-20 18:47:00,167.79,167.8,167.78,167.79,98200000.0
2008-06-20 18:48:00,167.79,167.79,167.77,167.77,215900000.0
2008-06-20 18:49:00,167.77,167.79,167.76,167.79,205500000.0
2008-06-20 18:50:00,167.79,167.79,167.775,167.79,127400000.0
2008-06-20 18:51:00,167.79,167.79,167.78,167.78,71600000.0
2008-06-20 18:52:00,167.79,167.79,167.755,167.76,123600000.0
2008-06-20 18:53:00,167.755,167.78,167.75,167.76,118500000.0
2008-06-20 18:54:00,167.76,167.77,167.755,167.77,104200000.0
2008-06-20 18:55:00,167.77,167.78,167.755,167.76,188100000.0
2008-06-20 18:56:00,167.76,167.76,167.75,167.75,248400002.0
2008-06-20 18:57:00,167.75,167.78,167.75,167.77,111700000.0
2008-06-20 18:58:00,167.78,167.78,167.76,167.76,50200000.0
2008-06-20 18:59:00,167.76,167.77,167.75,167.76,287300001.0
2008-06-20 19:00:00,167.75,167.77,167.72,167.76,299100000.0
2008-06-20 19:01:00,167.76,167.76,167.74,167.75,60200000.0
2008-06-20 19:02:00,167.75,167.75,167.73,167.74,169000000.0
2008-06-20 19:03:00,167.75,167.76,167.74,167.74,82500000.0
2008-06-20 19:04:00,167.75,167.76,167.74,167.75,88800000.0
2008-06-20 19:05:00,167.75,167.76,167.74,167.74,218199998.0
2008-06-20 19:06:00,167.74,167.76,167.74,167.75,137500000.0
2008-06-20 19:07:00,167.75,167.75,167.73,167.73,238100000.0
2008-06-20 19:08:00,167.73,167.77,167.73,167.77,86500000.0
2008-06-20 19:09:00,167.76,167.81,167.74,167.8,327300001.0
2008-06-20 19:10:00,167.8,167.81,167.78,167.8,602000001.0
2008-06-20 19:11:00,167.8,167.81,167.775,167.8,550799999.0
2008-06-20 19:12:00,167.79,167.795,167.75,167.755,420400000.0
2008-06-20 19:13:00,167.75,167.785,167.75,167.765,400800000.0
2008-06-20 19:14:00,167.77,167.775,167.75,167.76,331200000.0
2008-06-20 19:15:00,167.755,167.78,167.75,167.77,422100000.0
2008-06-20 19:16:00,167.77,167.775,167.75,167.755,312700000.0
2008-06-20 19:17:00,167.755,167.79,167.745,167.79,449500000.0
2008-06-20 19:18:00,167.79,167.79,167.77,167.77,294400000.0
2008-06-20 19:19:00,167.77,167.79,167.765,167.78,371000000.0
2008-06-20 19:20:00,167.78,167.79,167.77,167.79,282500000.0
2008-06-20 19:21:00,167.785,167.785,167.735,167.76,324900000.0
2008-06-20 19:22:00,167.755,167.78,167.735,167.775,534100000.0
2008-06-20 19:23:00,167.765,167.79,167.755,167.775,351400000.0
2008-06-20 19:24:00,167.775,167.81,167.775,167.795,361800000.0
2008-06-20 19:25:00,167.795,167.8,167.78,167.78,250900000.0
2008-06-20 19:26:00,167.78,167.78,167.76,167.775,438600001.0
2008-06-20 19:27:00,167.78,167.785,167.76,167.76,229100000.0
2008-06-20 19:28:00,167.76,167.78,167.755,167.77,459100000.0
2008-06-20 19:29:00,167.77,167.785,167.77,167.785,268100000.0
2008-06-20 19:30:00,167.78,167.78,167.74,167.76,585100000.0
2008-06-20 19:31:00,167.755,167.775,167.745,167.77,407700000.0
2008-06-20 19:32:00,167.77,167.77,167.725,167.75,667500000.0
2008-06-20 19:33:00,167.75,167.76,167.73,167.76,405300000.0
2008-06-20 19:34:00,167.755,167.76,167.75,167.76,613199998.0
2008-06-20 19:35:00,167.76,167.76,167.7,167.72,288900001.0
2008-06-20 19:36:00,167.72,167.74,167.72,167.72,325900000.0
2008-06-20 19:37:00,167.72,167.76,167.72,167.74,216300000.0
2008-06-20 19:38:00,167.74,167.745,167.71,167.735,597200000.0
2008-06-20 19:39:00,167.74,167.76,167.71,167.75,485300000.0
2008-06-20 19:40:00,167.75,167.77,167.73,167.77,408800000.0
2008-06-20 19:41:00,167.77,167.77,167.755,167.76,138000000.0
2008-06-20 19:42:00,167.76,167.76,167.75,167.76,128100000.0
2008-06-20 19:43:00,167.76,167.77,167.72,167.725,612000000.0
2008-06-20 19:44:00,167.725,167.725,167.685,167.685,527700000.0
2008-06-20 19:45:00,167.685,167.69,167.67,167.685,511500000.0
2008-06-20 19:46:00,167.69,167.69,167.66,167.69,421000000.0
2008-06-20 19:47:00,167.685,167.695,167.68,167.68,305000000.0
2008-06-20 19:48:00,167.68,167.69,167.675,167.685,140200000.0
2008-06-20 19:49:00,167.69,167.695,167.68,167.695,378800000.0
2008-06-20 19:50:00,167.69,167.69,167.665,167.685,290400000.0
2008-06-20 19:51:00,167.685,167.685,167.66,167.66,218900000.0
2008-06-20 19:52:00,167.66,167.67,167.655,167.655,216100000.0
2008-06-20 19:53:00,167.66,167.665,167.65,167.655,379300000.0
2008-06-20 19:54:00,167.655,167.68,167.65,167.675,302000000.0
2008-06-20 19:55:00,167.68,167.68,167.66,167.665,270999999.0
2008-06-20 19:56:00,167.665,167.69,167.65,167.68,348000000.0
2008-06-20 19:57:00,167.68,167.68,167.67,167.68,187500000.0
2008-06-20 19:58:00,167.675,167.705,167.67,167.67,409400001.0
2008-06-20 19:59:00,167.67,167.685,167.645,167.645,566899999.0
2008-06-20 20:00:00,167.645,167.655,167.63,167.64,670200001.0
2008-06-20 20:01:00,167.64,167.675,167.64,167.67,724400001.0
2008-06-20 20:02:00,167.675,167.685,167.63,167.645,523500001.0
2008-06-20 20:03:00,167.64,167.655,167.635,167.655,257199999.0
2008-06-20 20:04:00,167.655,167.715,167.655,167.7,468000000.0
2008-06-20 20:05:00,167.7,167.71,167.66,167.66,463100000.0
2008-06-20 20:06:00,167.66,167.675,167.66,167.665,426899999.0
2008-06-20 20:07:00,167.66,167.675,167.66,167.67,612100001.0
2008-06-20 20:08:00,167.67,167.67,167.62,167.63,589899999.0
2008-06-20 20:09:00,167.63,167.65,167.63,167.65,603400001.0
2008-06-20 20:10:00,167.65,167.67,167.635,167.65,493700000.0
2008-06-20 20:11:00,167.65,167.66,167.63,167.635,611500000.0
2008-06-20 20:12:00,167.635,167.655,167.62,167.63,255300000.0
2008-06-20 20:13:00,167.63,167.655,167.62,167.65,329500000.0
2008-06-20 20:14:00,167.655,167.66,167.63,167.635,316700000.0
2008-06-20 20:15:00,167.635,167.665,167.63,167.645,495900000.0
2008-06-20 20:16:00,167.64,167.66,167.63,167.635,366400000.0
2008-06-20 20:17:00,167.63,167.635,167.615,167.62,367900000.0
2008-06-20 20:18:00,167.62,167.63,167.61,167.61,626200000.0
2008-06-20 20:19:00,167.61,167.635,167.61,167.61,800200000.0
2008-06-20 20:20:00,167.61,167.63,167.61,167.61,489000000.0
2008-06-20 20:21:00,167.61,167.61,167.6,167.6,328100000.0
2008-06-20 20:22:00,167.6,167.625,167.6,167.605,543700001.0
2008-06-20 20:23:00,167.605,167.61,167.6,167.61,312900000.0
2008-06-20 20:24:00,167.615,167.625,167.605,167.605,443900000.0
2008-06-20 20:25:00,167.605,167.615,167.595,167.615,554899999.0
2008-06-20 20:26:00,167.61,167.62,167.6,167.61,696399998.0
2008-06-20 20:27:00,167.61,167.625,167.61,167.615,382800000.0
2008-06-20 20:28:00,167.615,167.645,167.605,167.645,472700000.0
2008-06-20 20:29:00,167.64,167.64,167.6,167.615,498100000.0
2008-06-20 20:30:00,167.615,167.62,167.61,167.61,268200000.0
2008-06-20 20:31:00,167.61,167.625,167.61,167.62,152800000.0
2008-06-20 20:32:00,167.62,167.64,167.62,167.63,197700000.0
2008-06-20 20:33:00,167.63,167.64,167.62,167.625,115100000.0
2008-06-20 20:34:00,167.625,167.63,167.625,167.625,126800000.0
2008-06-20 20:35:00,167.625,167.63,167.625,167.63,213700000.0
2008-06-20 20:36:00,167.63,167.63,167.595,167.6,219200000.0
2008-06-20 20:37:00,167.6,167.6,167.545,167.55,604700001.0
2008-06-20 20:38:00,167.55,167.55,167.545,167.545,93300000.0
2008-06-20 20:39:00,167.55,167.55,167.505,167.525,163600000.0
2008-06-20 20:40:00,167.525,167.53,167.495,167.495,547199999.0
2008-06-20 20:41:00,167.495,167.52,167.495,167.5,310200000.0
2008-06-20 20:42:00,167.495,167.505,167.49,167.495,318300000.0
2008-06-20 20:43:00,167.5,167.5,167.485,167.495,280300001.0
2008-06-20 20:44:00,167.495,167.51,167.49,167.5,549900000.0
2008-06-20 20:45:00,167.5,167.5,167.495,167.5,116400000.0
2008-06-20 20:46:00,167.5,167.515,167.5,167.515,380000001.0
2008-06-20 20:47:00,167.515,167.52,167.51,167.51,223200000.0
2008-06-20 20:48:00,167.51,167.525,167.505,167.525,345000001.0
2008-06-20 20:49:00,167.525,167.53,167.49,167.495,460800000.0
2008-06-20 20:50:00,167.495,167.5,167.49,167.49,455500000.0
2008-06-20 20:51:00,167.49,167.505,167.49,167.505,326600000.0
2008-06-20 20:52:00,167.505,167.505,167.44,167.46,452500000.0
2008-06-20 20:53:00,167.46,167.485,167.455,167.475,449900000.0
2008-06-20 20:54:00,167.48,167.48,167.445,167.445,254800000.0
2008-06-20 20:55:00,167.44,167.445,167.43,167.43,129300000.0
2008-06-20 20:56:00,167.43,167.46,167.42,167.42,315700000.0
2008-06-20 20:57:00,167.42,167.435,167.4,167.435,283700000.0
2008-06-20 20:58:00,167.44,167.44,167.4,167.42,607900001.0
2008-06-20 20:59:00,167.42,167.42,167.39,167.4,378200000.0
2008-06-20 21:00:00,167.4,167.4,167.34,167.365,361200000.0
2008-06-20 21:01:00,167.365,167.365,167.31,167.345,278400000.0
2008-06-20 21:02:00,167.345,167.365,167.335,167.36,99800000.0
2008-06-20 21:03:00,167.36,167.36,167.32,167.32,173700000.0
2008-06-20 21:04:00,167.32,167.325,167.305,167.325,239300000.0
2008-06-20 21:05:00,167.32,167.32,167.29,167.29,230200000.0
2008-06-20 21:06:00,167.29,167.305,167.29,167.3,252000000.0
2008-06-20 21:07:00,167.3,167.325,167.3,167.32,174000000.0
2008-06-20 21:08:00,167.315,167.33,167.31,167.33,143700000.0
2008-06-20 21:09:00,167.33,167.335,167.295,167.3,221000000.0
2008-06-20 21:10:00,167.295,167.34,167.29,167.34,180900000.0
2008-06-20 21:11:00,167.34,167.35,167.32,167.34,166000000.0
2008-06-20 21:12:00,167.34,167.35,167.33,167.34,100500000.0
2008-06-20 21:13:00,167.34,167.36,167.335,167.35,149600000.0
2008-06-20 21:14:00,167.35,167.39,167.35,167.375,119900000.0
2008-06-20 21:15:00,167.375,167.38,167.36,167.37,76000000.0
2008-06-20 21:16:00,167.37,167.39,167.37,167.39,176900000.0
2008-06-20 21:17:00,167.39,167.4,167.38,167.39,107300000.0
2008-06-20 21:18:00,167.39,167.39,167.37,167.38,117100000.0
2008-06-20 21:19:00,167.38,167.385,167.37,167.37,188100000.0
2008-06-20 21:20:00,167.37,167.38,167.365,167.38,118300000.0
2008-06-20 21:21:00,167.38,167.38,167.38,167.38,79400000.0
2008-06-20 21:22:00,167.38,167.38,167.37,167.37,57300000.0
2008-06-20 21:23:00,167.37,167.385,167.37,167.37,52200000.0
2008-06-20 21:24:00,167.37,167.38,167.36,167.38,104300000.0
2008-06-20 21:25:00,167.38,167.41,167.38,167.405,136900000.0
2008-06-20 21:26:00,167.41,167.415,167.39,167.39,158100000.0
2008-06-20 21:27:00,167.39,167.39,167.37,167.38,125100000.0
2008-06-20 21:28:00,167.385,167.405,167.38,167.38,115800000.0
2008-06-20 21:29:00,167.38,167.385,167.365,167.38,216300000.0
2008-06-20 21:30:00,167.385,167.415,167.38,167.41,157400000.0
2008-06-20 21:31:00,167.41,167.43,167.4,167.405,283500000.0
2008-06-20 21:32:00,167.405,167.42,167.39,167.42,165200000.0
2008-06-20 21:33:00,167.42,167.42,167.38,167.39,78800000.0
2008-06-20 21:34:00,167.39,167.42,167.39,167.42,72300000.0
2008-06-20 21:35:00,167.42,167.43,167.405,167.425,89800000.0
2008-06-20 21:36:00,167.43,167.44,167.43,167.43,87700000.0
2008-06-20 21:37:00,167.435,167.44,167.41,167.415,96800000.0
2008-06-20 21:38:00,167.415,167.43,167.415,167.42,13100000.0
2008-06-20 21:39:00,167.415,167.455,167.415,167.445,39200000.0
2008-06-20 21:40:00,167.45,167.47,167.445,167.47,156700000.0
2008-06-20 21:41:00,167.475,167.515,167.47,167.49,223200000.0
2008-06-20 21:42:00,167.49,167.49,167.45,167.45,273500000.0
2008-06-20 21:43:00,167.44,167.46,167.43,167.45,241700000.0
2008-06-20 21:44:00,167.455,167.52,167.445,167.52,279000000.0
2008-06-20 21:45:00,167.52,167.53,167.5,167.53,324500000.0
2008-06-20 21:46:00,167.54,167.54,167.51,167.52,171400000.0
2008-06-20 21:47:00,167.52,167.6,167.51,167.6,212000000.0
2008-06-20 21:48:00,167.59,167.61,167.565,167.565,207300000.0
2008-06-20 21:49:00,167.57,167.575,167.55,167.55,176300000.0
2008-06-20 21:50:00,167.55,167.56,167.55,167.56,142700000.0
2008-06-20 21:51:00,167.56,167.56,167.555,167.56,18200000.0
2008-06-20 21:52:00,167.56,167.59,167.55,167.57,183900000.0
2008-06-20 21:53:00,167.57,167.61,167.565,167.61,146700000.0
2008-06-20 21:54:00,167.61,167.64,167.6,167.635,244500000.0
2008-06-20 21:55:00,167.64,167.64,167.59,167.6,203400000.0
2008-06-20 21:56:00,167.595,167.6,167.55,167.555,191900000.0
2008-06-20 21:57:00,167.56,167.62,167.56,167.61,106500000.0
2008-06-20 21:58:00,167.615,167.625,167.6,167.6,110700000.0
2008-06-20 21:59:00,167.6,167.615,167.6,167.61,111100000.0
2008-06-20 22:00:00,167.61,167.615,167.58,167.585,211800000.0
2008-06-20 22:01:00,167.585,167.6,167.585,167.585,73500000.0
2008-06-20 22:02:00,167.595,167.595,167.59,167.595,63800000.0
2008-06-20 22:03:00,167.595,167.595,167.58,167.58,133600000.0
2008-06-20 22:04:00,167.58,167.6,167.58,167.58,71400000.0
2008-06-20 22:05:00,167.58,167.59,167.58,167.58,106300000.0
2008-06-20 22:06:00,167.58,167.61,167.58,167.61,271800001.0
2008-06-20 22:07:00,167.61,167.62,167.58,167.58,193500000.0
2008-06-20 22:08:00,167.57,167.58,167.555,167.56,219300000.0
2008-06-20 22:09:00,167.56,167.56,167.54,167.54,216700000.0
2008-06-20 22:10:00,167.54,167.54,167.53,167.535,136500000.0
2008-06-20 22:11:00,167.535,167.545,167.51,167.545,228600001.0
2008-06-20 22:12:00,167.55,167.655,167.55,167.595,105700000.0
2008-06-20 22:13:00,167.595,167.595,167.58,167.58,207500000.0
2008-06-20 22:14:00,167.58,167.595,167.575,167.58,146300000.0
2008-06-20 22:15:00,167.58,167.585,167.54,167.55,230800000.0
2008-06-20 22:16:00,167.55,167.55,167.54,167.54,50300000.0
2008-06-20 22:17:00,167.54,167.54,167.54,167.54,50500000.0
2008-06-20 22:18:00,167.54,167.54,167.535,167.54,78900000.0
2008-06-20 22:19:00,167.535,167.54,167.51,167.52,95400000.0
2008-06-20 22:20:00,167.52,167.53,167.51,167.52,111200000.0
2008-06-20 22:21:00,167.52,167.52,167.51,167.51,47500000.0
2008-06-20 22:22:00,167.51,167.52,167.51,167.52,112000000.0
2008-06-20 22:23:00,167.52,167.525,167.52,167.525,13600000.0
2008-06-20 22:24:00,167.52,167.53,167.52,167.53,37000000.0
2008-06-20 22:25:00,167.53,167.575,167.52,167.575,55800000.0
2008-06-20 22:26:00,167.58,167.585,167.52,167.53,120500000.0
2008-06-20 22:27:00,167.53,167.53,167.51,167.52,111700000.0
2008-06-20 22:28:00,167.52,167.52,167.48,167.49,227500000.0
2008-06-20 22:29:00,167.49,167.49,167.46,167.46,156800000.0
2008-06-20 22:30:00,167.46,167.49,167.46,167.49,115200000.0
2008-06-20 22:31:00,167.495,167.495,167.47,167.48,37000000.0
2008-06-20 22:32:00,167.48,167.49,167.475,167.48,59200000.0
2008-06-20 22:33:00,167.48,167.485,167.475,167.475,12300000.0
2008-06-20 22:34:00,167.485,167.54,167.485,167.5,34300000.0
2008-06-20 22:35:00,167.5,167.5,167.46,167.475,195800000.0
2008-06-20 22:36:00,167.47,167.485,167.46,167.465,241700000.0
2008-06-20 22:37:00,167.465,167.475,167.44,167.44,159000000.0
2008-06-20 22:38:00,167.44,167.44,167.37,167.38,252900000.0
2008-06-20 22:39:00,167.385,167.385,167.31,167.345,201900000.0
2008-06-20 22:40:00,167.35,167.37,167.35,167.355,200200000.0
2008-06-20 22:41:00,167.355,167.42,167.35,167.4,158100000.0
2008-06-20 22:42:00,167.4,167.42,167.4,167.4,91300000.0
2008-06-20 22:43:00,167.4,167.4,167.37,167.39,90100000.0
2008-06-20 22:44:00,167.365,167.415,167.365,167.415,52800000.0
2008-06-20 22:45:00,167.41,167.485,167.41,167.45,160700000.0
2008-06-20 22:46:00,167.45,167.455,167.45,167.455,127300000.0
2008-06-20 22:47:00,167.455,167.51,167.45,167.5,130800000.0
2008-06-20 22:48:00,167.495,167.5,167.455,167.46,135300000.0
2008-06-20 22:49:00,167.46,167.465,167.44,167.45,69100000.0
2008-06-20 22:50:00,167.45,167.45,167.42,167.44,58000000.0
2008-06-20 22:51:00,167.44,167.45,167.41,167.425,237700000.0
2008-06-20 22:52:00,167.435,167.465,167.41,167.41,172600000.0
2008-06-20 22:53:00,167.42,167.425,167.4,167.42,120000000.0
2008-06-20 22:54:00,167.42,167.42,167.41,167.415,187200000.0
2008-06-20 22:55:00,167.42,167.425,167.41,167.41,173700000.0
2008-06-20 22:56:00,167.415,167.455,167.41,167.455,138500000.0
2008-06-20 22:57:00,167.45,167.48,167.44,167.46,84400000.0
2008-06-20 22:58:00,167.475,167.5,167.46,167.49,62200000.0
2008-06-20 22:59:00,167.5,167.52,167.49,167.505,50800000.0
2008-06-22 23:15:00,167.46,167.47,167.46,167.46,131200001.0
2008-06-22 23:16:00,167.46,167.46,167.45,167.45,105999997.0
2008-06-22 23:17:00,167.45,167.465,167.43,167.43,211999996.0
2008-06-22 23:18:00,167.43,167.45,167.43,167.44,585199989.0
2008-06-22 23:19:00,167.44,167.45,167.44,167.45,50000000.0
2008-06-22 23:20:00,167.44,167.46,167.43,167.46,576799998.0
2008-06-22 23:21:00,167.45,167.46,167.43,167.46,114200000.0
2008-06-22 23:22:00,167.46,167.47,167.46,167.46,369200000.0
2008-06-22 23:23:00,167.46,167.47,167.46,167.47,76999999.0
2008-06-22 23:24:00,167.47,167.47,167.46,167.46,49599998.0
2008-06-22 23:25:00,167.46,167.46,167.46,167.46,33599998.0
2008-06-22 23:27:00,167.46,167.46,167.46,167.46,33599998.0
2008-06-22 23:29:00,167.46,167.5,167.46,167.46,202999990.0
2008-06-22 23:30:00,167.46,167.47,167.45,167.47,136799994.0
2008-06-22 23:31:00,167.47,167.49,167.47,167.475,47799999.0
2008-06-22 23:32:00,167.475,167.495,167.475,167.475,42599998.0
2008-06-22 23:33:00,167.475,167.475,167.475,167.475,1000000.0
2008-06-22 23:34:00,167.475,167.52,167.475,167.52,152199997.0
2008-06-22 23:35:00,167.51,167.515,167.51,167.51,35400000.0
2008-06-22 23:36:00,167.52,167.575,167.52,167.565,38600000.0
2008-06-22 23:37:00,167.565,167.59,167.565,167.58,6000000.0
2008-06-22 23:38:00,167.6,167.6,167.54,167.54,210999997.0
2008-06-22 23:39:00,167.58,167.58,167.58,167.58,2000000.0
2008-06-22 23:41:00,167.58,167.58,167.58,167.58,2000000.0
2008-06-22 23:42:00,167.58,167.595,167.58,167.58,28200000.0
2008-06-22 23:46:00,167.58,167.58,167.58,167.58,1000000.0
2008-06-22 23:47:00,167.58,167.59,167.545,167.59,27200000.0
2008-06-22 23:48:00,167.59,167.59,167.58,167.58,3000000.0
2008-06-22 23:49:00,167.58,167.585,167.47,167.58,50200000.0
2008-06-22 23:50:00,167.58,167.58,167.58,167.58,4000000.0
2008-06-22 23:51:00,167.58,167.58,167.5,167.58,10000000.0
2008-06-22 23:52:00,167.58,167.58,167.58,167.58,4000000.0
2008-06-22 23:53:00,167.58,167.58,167.58,167.58,3000000.0
2008-06-22 23:54:00,167.58,167.58,167.58,167.58,6000000.0
2008-06-22 23:55:00,167.55,167.55,167.48,167.55,6800000.0
2008-06-22 23:56:00,167.55,167.55,167.55,167.55,1000000.0
2008-06-22 23:57:00,167.55,167.55,167.55,167.55,2000000.0
2008-06-22 23:58:00,167.55,167.55,167.55,167.55,1000000.0
2008-06-22 23:59:00,167.54,167.54,167.54,167.54,3000000.0
2008-06-23 00:00:00,167.54,167.565,167.43,167.54,489799996.0
2008-06-23 00:01:00,167.54,167.595,167.505,167.595,347200000.0
2008-06-23 00:02:00,167.6,167.65,167.54,167.64,993199999.0
2008-06-23 00:03:00,167.64,167.65,167.615,167.615,503800000.0
2008-06-23 00:04:00,167.615,167.63,167.595,167.595,72400000.0
2008-06-23 00:05:00,167.6,167.675,167.6,167.65,266600000.0
2008-06-23 00:06:00,167.63,167.65,167.63,167.65,29100000.0
2008-06-23 00:07:00,167.65,167.65,167.63,167.65,30600000.0
2008-06-23 00:08:00,167.63,167.665,167.63,167.65,137700000.0
2008-06-23 00:09:00,167.65,167.65,167.625,167.65,68000000.0
2008-06-23 00:10:00,167.65,167.65,167.65,167.65,3800000.0
2008-06-23 00:11:00,167.625,167.65,167.605,167.635,125100000.0
2008-06-23 00:12:00,167.635,167.635,167.61,167.625,79400000.0
2008-06-23 00:13:00,167.625,167.625,167.625,167.625,9000000.0
2008-06-23 00:14:00,167.625,167.635,167.61,167.62,46300000.0
2008-06-23 00:15:00,167.62,167.635,167.61,167.625,218400000.0
2008-06-23 00:16:00,167.625,167.65,167.62,167.63,135300000.0
2008-06-23 00:17:00,167.63,167.635,167.63,167.63,100600000.0
2008-06-23 00:18:00,167.63,167.67,167.63,167.67,190600000.0
2008-06-23 00:19:00,167.67,167.74,167.67,167.74,296600001.0
2008-06-23 00:20:00,167.74,167.74,167.72,167.74,121600000.0
2008-06-23 00:21:00,167.72,167.72,167.72,167.72,8600000.0
2008-06-23 00:22:00,167.74,167.74,167.72,167.74,112000000.0
2008-06-23 00:23:00,167.74,167.74,167.72,167.72,100600000.0
2008-06-23 00:24:00,167.72,167.74,167.72,167.72,58600000.0
2008-06-23 00:25:00,167.72,167.72,167.72,167.72,66400000.0
2008-06-23 00:26:00,167.72,167.72,167.72,167.72,26400000.0
2008-06-23 00:27:00,167.72,167.73,167.71,167.71,40700000.0
2008-06-23 00:28:00,167.71,167.73,167.71,167.73,89600000.0
2008-06-23 00:29:00,167.73,167.73,167.72,167.72,38100000.0
2008-06-23 00:30:00,167.72,167.73,167.72,167.73,40600000.0
2008-06-23 00:31:00,167.71,167.72,167.71,167.72,131000000.0
2008-06-23 00:33:00,167.71,167.71,167.71,167.71,131000000.0
2008-06-23 00:34:00,167.72,167.72,167.7,167.71,131000000.0
2008-06-23 00:35:00,167.73,167.73,167.7,167.7,131000000.0
2008-06-23 00:36:00,167.7,167.72,167.645,167.65,89000000.0
2008-06-23 00:37:00,167.665,167.685,167.65,167.685,29300000.0
2008-06-23 00:38:00,167.69,167.69,167.68,167.69,27600000.0
2008-06-23 00:39:00,167.69,167.7,167.675,167.69,115600000.0
2008-06-23 00:40:00,167.68,167.71,167.68,167.69,153200000.0
2008-06-23 00:41:00,167.695,167.73,167.68,167.72,311000000.0
2008-06-23 00:42:00,167.715,167.72,167.71,167.715,44900000.0
2008-06-23 00:43:00,167.71,167.72,167.71,167.72,14600000.0
2008-06-23 00:44:00,167.71,167.79,167.7,167.77,424900000.0
2008-06-23 00:45:00,167.77,167.77,167.74,167.75,403499999.0
2008-06-23 00:46:00,167.75,167.75,167.73,167.75,334200000.0
2008-06-23 00:47:00,167.75,167.755,167.72,167.72,308400000.0
2008-06-23 00:48:00,167.72,167.74,167.72,167.725,243400000.0
2008-06-23 00:49:00,167.74,167.74,167.725,167.725,71400000.0
2008-06-23 00:50:00,167.725,167.74,167.705,167.705,131400000.0
2008-06-23 00:51:00,167.705,167.705,167.66,167.68,115300000.0
2008-06-23 00:52:00,167.68,167.7,167.66,167.68,114200000.0
2008-06-23 00:53:00,167.68,167.68,167.66,167.66,114100000.0
2008-06-23 00:54:00,167.66,167.68,167.65,167.67,177100000.0
2008-06-23 00:55:00,167.67,167.67,167.62,167.62,267699999.0
2008-06-23 00:56:00,167.62,167.64,167.6,167.6,457900000.0
2008-06-23 00:57:00,167.61,167.62,167.6,167.62,204300000.0
2008-06-23 00:58:00,167.62,167.62,167.55,167.56,338300000.0
2008-06-23 00:59:00,167.56,167.57,167.55,167.55,89200000.0
2008-06-23 01:00:00,167.57,167.57,167.55,167.55,214400000.0
2008-06-23 01:01:00,167.57,167.57,167.55,167.56,62000000.0
2008-06-23 01:02:00,167.57,167.57,167.56,167.56,52000000.0
2008-06-23 01:03:00,167.56,167.575,167.56,167.575,260900000.0
2008-06-23 01:04:00,167.57,167.6,167.57,167.57,339400000.0
2008-06-23 01:05:00,167.57,167.58,167.56,167.56,444400000.0
2008-06-23 01:06:00,167.56,167.565,167.545,167.565,295500000.0
2008-06-23 01:07:00,167.565,167.565,167.53,167.55,502400000.0
2008-06-23 01:08:00,167.55,167.585,167.545,167.57,137800000.0
2008-06-23 01:09:00,167.57,167.61,167.57,167.58,398800000.0
2008-06-23 01:10:00,167.58,167.6,167.56,167.56,186400000.0
2008-06-23 01:11:00,167.56,167.58,167.56,167.56,93000000.0
2008-06-23 01:12:00,167.56,167.58,167.53,167.53,311700000.0
2008-06-23 01:13:00,167.53,167.56,167.52,167.54,190400000.0
2008-06-23 01:14:00,167.52,167.58,167.52,167.58,307800000.0
2008-06-23 01:15:00,167.58,167.58,167.53,167.55,361100000.0
2008-06-23 01:16:00,167.54,167.54,167.515,167.525,85400000.0
2008-06-23 01:17:00,167.525,167.525,167.495,167.515,116100000.0
2008-06-23 01:18:00,167.515,167.53,167.48,167.52,319200000.0
2008-06-23 01:19:00,167.5,167.53,167.5,167.52,76700000.0
2008-06-23 01:20:00,167.53,167.55,167.51,167.52,115200000.0
2008-06-23 01:21:00,167.52,167.54,167.5,167.52,395700000.0
2008-06-23 01:22:00,167.52,167.53,167.5,167.52,226600000.0
2008-06-23 01:23:00,167.52,167.56,167.52,167.55,160299999.0
2008-06-23 01:24:00,167.56,167.56,167.53,167.55,72400000.0
2008-06-23 01:25:00,167.54,167.6,167.54,167.59,60600000.0
2008-06-23 01:26:00,167.59,167.59,167.565,167.565,27000000.0
2008-06-23 01:27:00,167.56,167.56,167.54,167.55,34600000.0
2008-06-23 01:28:00,167.56,167.57,167.54,167.56,53500000.0
2008-06-23 01:29:00,167.54,167.57,167.54,167.57,38500000.0
2008-06-23 01:30:00,167.55,167.58,167.53,167.555,163700000.0
2008-06-23 01:31:00,167.555,167.555,167.52,167.54,95700000.0
2008-06-23 01:32:00,167.52,167.55,167.52,167.54,111000000.0
2008-06-23 01:33:00,167.54,167.56,167.54,167.55,119300000.0
2008-06-23 01:34:00,167.54,167.55,167.53,167.53,220000000.0
2008-06-23 01:35:00,167.53,167.55,167.53,167.55,130500000.0
2008-06-23 01:36:00,167.54,167.565,167.54,167.565,22100000.0
2008-06-23 01:37:00,167.565,167.6,167.55,167.59,52000000.0
2008-06-23 01:38:00,167.6,167.61,167.58,167.58,52400000.0
2008-06-23 01:39:00,167.59,167.61,167.58,167.595,33900000.0
2008-06-23 01:40:00,167.6,167.6,167.6,167.6,2000000.0
2008-06-23 01:41:00,167.59,167.6,167.59,167.6,2000000.0
2008-06-23 01:42:00,167.6,167.6,167.55,167.55,60000000.0
2008-06-23 01:43:00,167.55,167.57,167.55,167.57,46800000.0
2008-06-23 01:44:00,167.57,167.57,167.55,167.55,16200000.0
2008-06-23 01:45:00,167.57,167.57,167.53,167.54,240600000.0
2008-06-23 01:46:00,167.53,167.53,167.5,167.52,83800000.0
2008-06-23 01:47:00,167.52,167.54,167.52,167.54,17000000.0
2008-06-23 01:48:00,167.54,167.56,167.54,167.55,104600000.0
2008-06-23 01:49:00,167.55,167.57,167.54,167.57,37100000.0
2008-06-23 01:50:00,167.57,167.595,167.54,167.59,66200000.0
2008-06-23 01:51:00,167.59,167.64,167.59,167.62,81800000.0
2008-06-23 01:52:00,167.63,167.66,167.62,167.66,112500000.0
2008-06-23 01:53:00,167.67,167.7,167.63,167.63,186800000.0
2008-06-23 01:54:00,167.64,167.65,167.63,167.63,16100000.0
2008-06-23 01:55:00,167.63,167.64,167.54,167.54,467100000.0
2008-06-23 01:56:00,167.54,167.56,167.52,167.54,167500000.0
2008-06-23 01:57:00,167.54,167.57,167.53,167.57,163200000.0
2008-06-23 01:58:00,167.57,167.59,167.51,167.52,312900000.0
2008-06-23 01:59:00,167.52,167.52,167.46,167.48,266700000.0
2008-06-23 02:00:00,167.5,167.53,167.49,167.52,173900000.0
2008-06-23 02:01:00,167.51,167.55,167.51,167.54,95400000.0
2008-06-23 02:02:00,167.54,167.59,167.54,167.58,95100000.0
2008-06-23 02:03:00,167.57,167.58,167.54,167.57,157700000.0
2008-06-23 02:04:00,167.58,167.65,167.55,167.56,288400000.0
2008-06-23 02:05:00,167.57,167.59,167.56,167.56,232400000.0
2008-06-23 02:06:00,167.58,167.59,167.53,167.58,315199999.0
2008-06-23 02:07:00,167.58,167.59,167.56,167.58,199000000.0
2008-06-23 02:08:00,167.59,167.65,167.56,167.6,221700000.0
2008-06-23 02:09:00,167.6,167.615,167.59,167.61,126600000.0
2008-06-23 02:10:00,167.605,167.63,167.57,167.62,167700000.0
2008-06-23 02:11:00,167.63,167.66,167.59,167.65,227300000.0
2008-06-23 02:12:00,167.65,167.67,167.64,167.65,131800000.0
2008-06-23 02:13:00,167.65,167.66,167.64,167.64,88400000.0
2008-06-23 02:14:00,167.65,167.675,167.64,167.655,73800000.0
2008-06-23 02:15:00,167.65,167.65,167.61,167.63,346999998.0
2008-06-23 02:16:00,167.64,167.66,167.63,167.65,157700000.0
2008-06-23 02:17:00,167.655,167.66,167.63,167.65,107800000.0
2008-06-23 02:18:00,167.65,167.66,167.625,167.63,125200000.0
2008-06-23 02:19:00,167.63,167.65,167.61,167.64,173200000.0
2008-06-23 02:20:00,167.64,167.66,167.63,167.64,83600000.0
2008-06-23 02:21:00,167.64,167.64,167.57,167.57,119700000.0
2008-06-23 02:22:00,167.57,167.6,167.57,167.59,203600000.0
2008-06-23 02:23:00,167.6,167.6,167.58,167.6,36700000.0
2008-06-23 02:24:00,167.59,167.6,167.58,167.58,87900000.0
2008-06-23 02:25:00,167.59,167.59,167.55,167.55,469700000.0
2008-06-23 02:26:00,167.54,167.6,167.53,167.6,287699999.0
2008-06-23 02:27:00,167.6,167.6,167.57,167.59,12200000.0
2008-06-23 02:28:00,167.57,167.59,167.57,167.59,204700000.0
2008-06-23 02:29:00,167.59,167.61,167.58,167.61,44300000.0
2008-06-23 02:30:00,167.61,167.65,167.61,167.625,102400000.0
2008-06-23 02:31:00,167.625,167.65,167.62,167.63,78200000.0
2008-06-23 02:32:00,167.63,167.65,167.6,167.6,87400000.0
2008-06-23 02:33:00,167.6,167.61,167.54,167.58,395600000.0
2008-06-23 02:34:00,167.58,167.58,167.53,167.57,223600000.0
2008-06-23 02:35:00,167.57,167.6,167.53,167.56,240400000.0
2008-06-23 02:36:00,167.56,167.59,167.56,167.59,352400000.0
2008-06-23 02:37:00,167.59,167.59,167.56,167.56,122400000.0
2008-06-23 02:38:00,167.56,167.59,167.55,167.56,184500000.0
2008-06-23 02:39:00,167.56,167.57,167.55,167.56,92100000.0
2008-06-23 02:40:00,167.56,167.56,167.55,167.56,326200000.0
2008-06-23 02:41:00,167.56,167.56,167.545,167.56,252000001.0
2008-06-23 02:42:00,167.56,167.56,167.55,167.56,40000000.0
2008-06-23 02:43:00,167.56,167.56,167.505,167.51,359400000.0
2008-06-23 02:44:00,167.51,167.57,167.5,167.55,238000000.0
2008-06-23 02:45:00,167.55,167.57,167.55,167.56,117800000.0
2008-06-23 02:46:00,167.57,167.59,167.56,167.59,120800000.0
2008-06-23 02:47:00,167.59,167.61,167.58,167.58,103900000.0
2008-06-23 02:48:00,167.58,167.58,167.53,167.55,111200000.0
2008-06-23 02:49:00,167.55,167.57,167.53,167.56,139100000.0
2008-06-23 02:50:00,167.56,167.57,167.56,167.57,16000000.0
2008-06-23 02:51:00,167.57,167.6,167.57,167.58,45200000.0
2008-06-23 02:52:00,167.58,167.65,167.58,167.625,159400000.0
2008-06-23 02:53:00,167.625,167.625,167.55,167.62,160100000.0
2008-06-23 02:54:00,167.62,167.68,167.62,167.67,107100000.0
2008-06-23 02:55:00,167.67,167.68,167.63,167.64,146100000.0
2008-06-23 02:56:00,167.64,167.65,167.62,167.64,75300000.0
2008-06-23 02:57:00,167.64,167.67,167.64,167.66,49900000.0
2008-06-23 02:58:00,167.67,167.67,167.63,167.64,76300000.0
2008-06-23 02:59:00,167.65,167.65,167.62,167.62,131300000.0
2008-06-23 03:00:00,167.62,167.63,167.57,167.58,205100000.0
2008-06-23 03:01:00,167.57,167.61,167.57,167.6,173600000.0
2008-06-23 03:02:00,167.6,167.61,167.59,167.6,19300000.0
2008-06-23 03:03:00,167.6,167.6,167.57,167.57,277700000.0
2008-06-23 03:04:00,167.58,167.58,167.54,167.55,331300000.0
2008-06-23 03:05:00,167.54,167.55,167.49,167.51,651100000.0
2008-06-23 03:06:00,167.49,167.53,167.49,167.51,1099999996.0
2008-06-23 03:07:00,167.51,167.52,167.49,167.51,333000000.0
2008-06-23 03:08:00,167.51,167.51,167.48,167.48,279000001.0
2008-06-23 03:09:00,167.51,167.52,167.48,167.51,322800000.0
2008-06-23 03:10:00,167.5,167.51,167.5,167.5,139400000.0
2008-06-23 03:11:00,167.51,167.52,167.5,167.51,114400000.0
2008-06-23 03:12:00,167.51,167.51,167.455,167.46,422399999.0
2008-06-23 03:13:00,167.46,167.51,167.45,167.5,182100000.0
2008-06-23 03:14:00,167.5,167.5,167.46,167.48,344899999.0
2008-06-23 03:15:00,167.49,167.5,167.47,167.5,238000000.0
2008-06-23 03:16:00,167.5,167.51,167.49,167.5,269000000.0
2008-06-23 03:17:00,167.5,167.51,167.46,167.47,570900000.0
2008-06-23 03:18:00,167.47,167.49,167.465,167.48,211700000.0
2008-06-23 03:19:00,167.49,167.49,167.46,167.47,301300000.0
2008-06-23 03:20:00,167.455,167.5,167.455,167.5,77099999.0
2008-06-23 03:21:00,167.49,167.49,167.47,167.47,203800000.0
2008-06-23 03:22:00,167.48,167.5,167.44,167.44,509900001.0
2008-06-23 03:23:00,167.44,167.45,167.41,167.43,605400000.0
2008-06-23 03:24:00,167.43,167.43,167.39,167.41,677399999.0
2008-06-23 03:25:00,167.41,167.45,167.41,167.44,331500000.0
2008-06-23 03:26:00,167.44,167.44,167.415,167.43,123300000.0
2008-06-23 03:27:00,167.43,167.44,167.41,167.41,322400000.0
2008-06-23 03:28:00,167.41,167.425,167.405,167.425,426700000.0
2008-06-23 03:29:00,167.425,167.45,167.41,167.43,250800000.0
2008-06-23 03:30:00,167.425,167.43,167.395,167.425,370800001.0
2008-06-23 03:31:00,167.425,167.425,167.425,167.425,86400000.0
2008-06-23 03:32:00,167.425,167.425,167.415,167.425,197400000.0
2008-06-23 03:33:00,167.425,167.47,167.42,167.47,244900000.0
2008-06-23 03:34:00,167.47,167.47,167.44,167.45,122600000.0
2008-06-23 03:35:00,167.45,167.49,167.42,167.47,169800000.0
2008-06-23 03:36:00,167.47,167.49,167.46,167.47,41000000.0
2008-06-23 03:37:00,167.47,167.48,167.46,167.46,38400000.0
2008-06-23 03:38:00,167.46,167.47,167.45,167.47,185600000.0
2008-06-23 03:39:00,167.47,167.48,167.46,167.48,35600000.0
2008-06-23 03:40:00,167.48,167.49,167.47,167.49,86200000.0
2008-06-23 03:41:00,167.49,167.5,167.47,167.47,79000000.0
2008-06-23 03:42:00,167.47,167.5,167.46,167.49,91400000.0
2008-06-23 03:43:00,167.49,167.5,167.44,167.47,117700000.0
2008-06-23 03:44:00,167.47,167.53,167.47,167.49,179000000.0
2008-06-23 03:45:00,167.49,167.5,167.47,167.49,68500000.0
2008-06-23 03:46:00,167.5,167.5,167.49,167.49,29900000.0
2008-06-23 03:47:00,167.49,167.51,167.48,167.5,66900000.0
2008-06-23 03:48:00,167.49,167.53,167.49,167.515,124100000.0
2008-06-23 03:49:00,167.515,167.52,167.515,167.515,84000000.0
2008-06-23 03:50:00,167.515,167.52,167.5,167.51,206300000.0
2008-06-23 03:51:00,167.51,167.515,167.5,167.5,99000000.0
2008-06-23 03:52:00,167.5,167.515,167.48,167.49,147800000.0
2008-06-23 03:53:00,167.48,167.49,167.46,167.47,399800000.0
2008-06-23 03:54:00,167.47,167.5,167.47,167.49,216300000.0
2008-06-23 03:55:00,167.49,167.5,167.47,167.49,161500000.0
2008-06-23 03:56:00,167.49,167.505,167.48,167.505,311000000.0
2008-06-23 03:57:00,167.505,167.52,167.5,167.52,102400000.0
2008-06-23 03:58:00,167.51,167.52,167.5,167.505,52200000.0
2008-06-23 03:59:00,167.5,167.51,167.5,167.51,135800000.0
2008-06-23 04:00:00,167.51,167.52,167.5,167.505,226400000.0
2008-06-23 04:01:00,167.505,167.51,167.5,167.5,226000000.0
2008-06-23 04:02:00,167.5,167.505,167.5,167.5,60200000.0
2008-06-23 04:03:00,167.505,167.505,167.49,167.505,149800000.0
2008-06-23 04:04:00,167.505,167.505,167.44,167.47,350300000.0
2008-06-23 04:05:00,167.47,167.49,167.455,167.47,165800000.0
2008-06-23 04:06:00,167.47,167.5,167.46,167.5,130200000.0
2008-06-23 04:07:00,167.5,167.5,167.49,167.49,91000000.0
2008-06-23 04:08:00,167.5,167.52,167.49,167.52,27600000.0
2008-06-23 04:09:00,167.52,167.53,167.51,167.52,64800000.0
2008-06-23 04:10:00,167.52,167.52,167.5,167.51,11400000.0
2008-06-23 04:12:00,167.51,167.52,167.51,167.51,22000000.0
2008-06-23 04:13:00,167.52,167.53,167.505,167.53,90400000.0
2008-06-23 04:14:00,167.53,167.54,167.52,167.52,42400000.0
2008-06-23 04:15:00,167.52,167.52,167.51,167.51,83600000.0
2008-06-23 04:16:00,167.52,167.52,167.49,167.49,33400000.0
2008-06-23 04:17:00,167.49,167.49,167.47,167.47,67300000.0
2008-06-23 04:18:00,167.47,167.48,167.47,167.48,90600000.0
2008-06-23 04:19:00,167.48,167.48,167.48,167.48,52200000.0
2008-06-23 04:20:00,167.48,167.49,167.47,167.49,98800000.0
2008-06-23 04:21:00,167.49,167.51,167.49,167.5,25600000.0
2008-06-23 04:22:00,167.5,167.5,167.48,167.48,54000000.0
2008-06-23 04:23:00,167.48,167.5,167.48,167.49,13000000.0
2008-06-23 04:24:00,167.49,167.49,167.47,167.48,118700000.0
2008-06-23 04:25:00,167.48,167.5,167.47,167.49,47000000.0
2008-06-23 04:26:00,167.49,167.49,167.47,167.48,86000000.0
2008-06-23 04:27:00,167.48,167.48,167.47,167.48,42700000.0
2008-06-23 04:28:00,167.48,167.49,167.48,167.48,41900000.0
2008-06-23 04:29:00,167.48,167.49,167.48,167.49,19700000.0
2008-06-23 04:30:00,167.445,167.5,167.445,167.49,46600000.0
2008-06-23 04:31:00,167.49,167.5,167.48,167.49,84900000.0
2008-06-23 04:32:00,167.48,167.48,167.48,167.48,54400000.0
2008-06-23 04:33:00,167.48,167.48,167.48,167.48,20200000.0
2008-06-23 04:34:00,167.48,167.48,167.48,167.48,16200000.0
2008-06-23 04:35:00,167.49,167.5,167.49,167.5,4000000.0
2008-06-23 04:36:00,167.5,167.51,167.5,167.5,9000000.0
2008-06-23 04:37:00,167.48,167.5,167.48,167.5,4000000.0
2008-06-23 04:38:00,167.5,167.52,167.5,167.51,20000000.0
2008-06-23 04:39:00,167.51,167.54,167.51,167.54,164100000.0
2008-06-23 04:40:00,167.54,167.54,167.52,167.52,151300000.0
2008-06-23 04:41:00,167.52,167.53,167.52,167.53,35600000.0
2008-06-23 04:42:00,167.53,167.55,167.52,167.535,152000000.0
2008-06-23 04:43:00,167.535,167.57,167.53,167.55,138200000.0
2008-06-23 04:44:00,167.55,167.555,167.53,167.54,58400000.0
2008-06-23 04:45:00,167.54,167.54,167.53,167.53,23400000.0
2008-06-23 04:46:00,167.53,167.53,167.49,167.49,43000000.0
2008-06-23 04:47:00,167.49,167.49,167.48,167.48,24700000.0
2008-06-23 04:48:00,167.48,167.49,167.46,167.46,75000000.0
2008-06-23 04:49:00,167.46,167.47,167.45,167.45,123000000.0
2008-06-23 04:50:00,167.45,167.46,167.42,167.43,209600000.0
2008-06-23 04:51:00,167.43,167.45,167.43,167.45,79500000.0
2008-06-23 04:52:00,167.45,167.47,167.45,167.46,304100000.0
2008-06-23 04:53:00,167.46,167.47,167.45,167.46,326200000.0
2008-06-23 04:54:00,167.46,167.47,167.45,167.46,312800000.0
2008-06-23 04:55:00,167.47,167.47,167.45,167.46,102700000.0
2008-06-23 04:56:00,167.46,167.46,167.44,167.44,129900000.0
2008-06-23 04:57:00,167.44,167.45,167.425,167.435,77300000.0
2008-06-23 04:58:00,167.435,167.47,167.43,167.47,208200000.0
2008-06-23 04:59:00,167.47,167.51,167.46,167.5,352500000.0
2008-06-23 05:00:00,167.5,167.5,167.46,167.47,153200000.0
2008-06-23 05:01:00,167.47,167.47,167.45,167.47,119200000.0
2008-06-23 05:02:00,167.47,167.48,167.43,167.44,313600000.0
2008-06-23 05:03:00,167.44,167.46,167.43,167.43,357500000.0
2008-06-23 05:04:00,167.43,167.44,167.415,167.42,331100000.0
2008-06-23 05:05:00,167.42,167.43,167.42,167.43,335800000.0
2008-06-23 05:06:00,167.43,167.44,167.41,167.425,329500001.0
2008-06-23 05:07:00,167.425,167.43,167.4,167.42,396500000.0
2008-06-23 05:08:00,167.42,167.44,167.4,167.43,396300003.0
2008-06-23 05:09:00,167.43,167.45,167.42,167.45,489000002.0
2008-06-23 05:10:00,167.44,167.475,167.44,167.46,323700000.0
2008-06-23 05:11:00,167.47,167.47,167.46,167.47,64600002.0
2008-06-23 05:12:00,167.46,167.47,167.46,167.47,69600001.0
2008-06-23 05:13:00,167.47,167.47,167.45,167.47,176400000.0
2008-06-23 05:14:00,167.47,167.47,167.46,167.47,136800002.0
2008-06-23 05:15:00,167.46,167.48,167.46,167.48,232399997.0
2008-06-23 05:16:00,167.48,167.5,167.48,167.49,111800000.0
2008-06-23 05:17:00,167.49,167.51,167.49,167.49,227600000.0
2008-06-23 05:18:00,167.49,167.52,167.49,167.51,48700000.0
2008-06-23 05:19:00,167.5,167.51,167.485,167.51,166600000.0
2008-06-23 05:20:00,167.5,167.51,167.49,167.5,70200000.0
2008-06-23 05:21:00,167.51,167.54,167.47,167.47,285600000.0
2008-06-23 05:22:00,167.47,167.5,167.47,167.49,243400000.0
2008-06-23 05:23:00,167.5,167.5,167.49,167.49,11600000.0
2008-06-23 05:24:00,167.5,167.51,167.49,167.51,10000000.0
2008-06-23 05:25:00,167.52,167.58,167.51,167.55,107900000.0
2008-06-23 05:26:00,167.55,167.58,167.54,167.57,124900000.0
2008-06-23 05:27:00,167.58,167.61,167.57,167.59,114900000.0
2008-06-23 05:28:00,167.59,167.59,167.59,167.59,5000000.0
2008-06-23 05:29:00,167.59,167.61,167.585,167.61,122800000.0
2008-06-23 05:30:00,167.6,167.61,167.59,167.6,74400000.0
2008-06-23 05:31:00,167.59,167.6,167.57,167.57,43900000.0
2008-06-23 05:32:00,167.59,167.59,167.56,167.58,43000000.0
2008-06-23 05:33:00,167.58,167.59,167.57,167.58,163200000.0
2008-06-23 05:34:00,167.59,167.59,167.57,167.58,131700000.0
2008-06-23 05:35:00,167.58,167.59,167.57,167.57,28800000.0
2008-06-23 05:36:00,167.58,167.58,167.57,167.57,3000000.0
2008-06-23 05:37:00,167.57,167.58,167.57,167.58,7200000.0
2008-06-23 05:38:00,167.58,167.59,167.57,167.58,20500000.0
2008-06-23 05:39:00,167.58,167.59,167.57,167.57,92400000.0
2008-06-23 05:40:00,167.57,167.59,167.57,167.58,88800000.0
2008-06-23 05:41:00,167.58,167.6,167.57,167.585,45500000.0
2008-06-23 05:42:00,167.59,167.6,167.58,167.59,42800000.0
2008-06-23 05:43:00,167.585,167.6,167.585,167.59,17000000.0
2008-06-23 05:44:00,167.59,167.59,167.585,167.59,8600000.0
2008-06-23 05:45:00,167.6,167.6,167.585,167.59,14000000.0
2008-06-23 05:46:00,167.58,167.59,167.58,167.59,100100000.0
2008-06-23 05:47:00,167.58,167.585,167.58,167.585,36400000.0
2008-06-23 05:48:00,167.585,167.585,167.57,167.585,50000000.0
2008-06-23 05:49:00,167.57,167.585,167.55,167.57,225600000.0
2008-06-23 05:50:00,167.565,167.61,167.555,167.61,168300000.0
2008-06-23 05:51:00,167.61,167.63,167.59,167.63,250100000.0
2008-06-23 05:52:00,167.62,167.645,167.62,167.645,150400000.0
2008-06-23 05:53:00,167.645,167.65,167.59,167.62,355200000.0
2008-06-23 05:54:00,167.62,167.62,167.59,167.61,132400000.0
2008-06-23 05:55:00,167.61,167.63,167.6,167.62,84700000.0
2008-06-23 05:56:00,167.62,167.64,167.59,167.63,120900000.0
2008-06-23 05:57:00,167.63,167.63,167.58,167.59,75700000.0
2008-06-23 05:58:00,167.59,167.59,167.56,167.58,330200000.0
2008-06-23 05:59:00,167.59,167.6,167.58,167.6,447900001.0
2008-06-23 06:00:00,167.595,167.63,167.59,167.63,344700001.0
2008-06-23 06:01:00,167.63,167.65,167.63,167.64,399400000.0
2008-06-23 06:02:00,167.63,167.63,167.62,167.62,176800000.0
2008-06-23 06:03:00,167.62,167.63,167.62,167.63,108000000.0
2008-06-23 06:04:00,167.64,167.64,167.62,167.62,39200000.0
2008-06-23 06:05:00,167.63,167.63,167.62,167.63,70500000.0
2008-06-23 06:06:00,167.63,167.63,167.62,167.63,80900000.0
2008-06-23 06:07:00,167.62,167.64,167.62,167.64,148700000.0
2008-06-23 06:08:00,167.64,167.64,167.63,167.63,7000000.0
2008-06-23 06:09:00,167.63,167.64,167.63,167.63,22000000.0
2008-06-23 06:10:00,167.63,167.64,167.62,167.62,126400000.0
2008-06-23 06:11:00,167.62,167.64,167.62,167.63,273600000.0
2008-06-23 06:12:00,167.63,167.63,167.61,167.63,529600000.0
2008-06-23 06:13:00,167.63,167.64,167.62,167.63,269800000.0
2008-06-23 06:14:00,167.63,167.65,167.62,167.65,74500000.0
2008-06-23 06:15:00,167.65,167.66,167.65,167.66,11000000.0
2008-06-23 06:16:00,167.66,167.67,167.65,167.66,39700000.0
2008-06-23 06:17:00,167.66,167.68,167.66,167.68,311800000.0
2008-06-23 06:18:00,167.68,167.68,167.66,167.67,247000000.0
2008-06-23 06:19:00,167.67,167.67,167.65,167.66,418400000.0
2008-06-23 06:20:00,167.66,167.68,167.65,167.67,338800001.0
2008-06-23 06:21:00,167.68,167.7,167.68,167.68,83500000.0
2008-06-23 06:22:00,167.69,167.69,167.67,167.67,144700000.0
2008-06-23 06:23:00,167.67,167.69,167.66,167.68,132100000.0
2008-06-23 06:24:00,167.69,167.73,167.68,167.68,594700000.0
2008-06-23 06:25:00,167.67,167.7,167.67,167.69,437800000.0
2008-06-23 06:26:00,167.69,167.71,167.69,167.71,426400000.0
2008-06-23 06:27:00,167.71,167.72,167.7,167.71,277700000.0
2008-06-23 06:28:00,167.71,167.71,167.69,167.69,174800000.0
2008-06-23 06:29:00,167.69,167.71,167.68,167.68,417800000.0
2008-06-23 06:30:00,167.68,167.7,167.68,167.69,669300000.0
2008-06-23 06:31:00,167.69,167.74,167.69,167.73,459400000.0
2008-06-23 06:32:00,167.73,167.73,167.72,167.73,184700000.0
2008-06-23 06:33:00,167.73,167.73,167.73,167.73,52000000.0
2008-06-23 06:34:00,167.73,167.73,167.73,167.73,100000000.0
2008-06-23 06:35:00,167.73,167.74,167.72,167.74,254600000.0
2008-06-23 06:36:00,167.74,167.74,167.71,167.72,118500000.0
2008-06-23 06:37:00,167.72,167.75,167.72,167.74,69700000.0
2008-06-23 06:38:00,167.74,167.74,167.7,167.7,106600000.0
2008-06-23 06:39:00,167.71,167.72,167.71,167.72,15400000.0
2008-06-23 06:40:00,167.71,167.72,167.7,167.72,78800000.0
2008-06-23 06:41:00,167.72,167.74,167.72,167.73,48900000.0
2008-06-23 06:42:00,167.73,167.74,167.71,167.71,84600000.0
2008-06-23 06:43:00,167.71,167.73,167.7,167.71,152700000.0
2008-06-23 06:44:00,167.71,167.72,167.7,167.71,49300000.0
2008-06-23 06:45:00,167.71,167.71,167.71,167.71,6000000.0
2008-06-23 06:46:00,167.71,167.71,167.7,167.71,93400000.0
2008-06-23 06:47:00,167.71,167.71,167.67,167.68,135700000.0
2008-06-23 06:48:00,167.68,167.68,167.67,167.67,42700000.0
2008-06-23 06:49:00,167.66,167.67,167.635,167.65,327199999.0
2008-06-23 06:50:00,167.65,167.66,167.65,167.65,238400000.0
2008-06-23 06:51:00,167.65,167.65,167.65,167.65,63600000.0
2008-06-23 06:52:00,167.65,167.66,167.62,167.63,477399999.0
2008-06-23 06:53:00,167.63,167.64,167.63,167.63,276100000.0
2008-06-23 06:54:00,167.62,167.63,167.62,167.62,362100000.0
2008-06-23 06:55:00,167.62,167.63,167.6,167.62,1098899999.0
2008-06-23 06:56:00,167.62,167.63,167.61,167.63,38700000.0
2008-06-23 06:57:00,167.63,167.63,167.6,167.61,391000005.0
2008-06-23 06:58:00,167.61,167.62,167.6,167.62,148800000.0
2008-06-23 06:59:00,167.62,167.62,167.62,167.62,15000000.0
2008-06-23 07:00:00,167.62,167.63,167.6,167.63,91300000.0
2008-06-23 07:01:00,167.63,167.68,167.63,167.67,218600001.0
2008-06-23 07:02:00,167.67,167.72,167.66,167.7,249000000.0
2008-06-23 07:03:00,167.7,167.72,167.67,167.68,272400000.0
2008-06-23 07:04:00,167.7,167.7,167.67,167.68,247300000.0
2008-06-23 07:05:00,167.68,167.69,167.605,167.61,147800000.0
2008-06-23 07:06:00,167.605,167.63,167.595,167.63,819800000.0
2008-06-23 07:07:00,167.63,167.67,167.63,167.65,487100000.0
2008-06-23 07:08:00,167.65,167.66,167.65,167.65,116300000.0
2008-06-23 07:09:00,167.65,167.65,167.61,167.645,181000000.0
2008-06-23 07:10:00,167.645,167.65,167.63,167.64,194900000.0
2008-06-23 07:11:00,167.63,167.65,167.63,167.64,80100000.0
2008-06-23 07:12:00,167.64,167.64,167.6,167.63,247400000.0
2008-06-23 07:13:00,167.63,167.63,167.62,167.62,259600000.0
2008-06-23 07:14:00,167.62,167.62,167.61,167.61,493400000.0
2008-06-23 07:15:00,167.61,167.62,167.61,167.62,144700000.0
2008-06-23 07:16:00,167.62,167.63,167.62,167.62,200800000.0
2008-06-23 07:17:00,167.62,167.65,167.62,167.65,75099999.0
2008-06-23 07:18:00,167.65,167.66,167.625,167.645,220100001.0
2008-06-23 07:19:00,167.645,167.7,167.645,167.7,449800001.0
2008-06-23 07:20:00,167.7,167.705,167.67,167.67,162300000.0
2008-06-23 07:21:00,167.66,167.68,167.64,167.68,232100000.0
2008-06-23 07:22:00,167.67,167.68,167.67,167.67,72100000.0
2008-06-23 07:23:00,167.67,167.68,167.66,167.68,282200000.0
2008-06-23 07:24:00,167.68,167.68,167.64,167.64,238800000.0
2008-06-23 07:25:00,167.64,167.68,167.63,167.65,803399999.0
2008-06-23 07:26:00,167.65,167.69,167.65,167.68,435300000.0
2008-06-23 07:27:00,167.68,167.7,167.66,167.66,137700000.0
2008-06-23 07:28:00,167.66,167.69,167.66,167.68,113100000.0
2008-06-23 07:29:00,167.68,167.68,167.6,167.64,434700001.0
2008-06-23 07:30:00,167.635,167.68,167.635,167.655,211900000.0
2008-06-23 07:31:00,167.66,167.69,167.65,167.68,74900000.0
2008-06-23 07:32:00,167.68,167.68,167.66,167.66,41200000.0
2008-06-23 07:33:00,167.66,167.69,167.64,167.68,102700000.0
2008-06-23 07:34:00,167.68,167.68,167.63,167.64,100800000.0
2008-06-23 07:35:00,167.64,167.64,167.59,167.62,415900001.0
2008-06-23 07:36:00,167.62,167.64,167.61,167.63,548800000.0
2008-06-23 07:37:00,167.63,167.65,167.62,167.64,497300001.0
2008-06-23 07:38:00,167.64,167.655,167.62,167.63,171100000.0
2008-06-23 07:39:00,167.63,167.655,167.62,167.63,287699999.0
2008-06-23 07:40:00,167.63,167.69,167.62,167.645,334700000.0
2008-06-23 07:41:00,167.65,167.68,167.63,167.66,282100000.0
2008-06-23 07:42:00,167.65,167.7,167.64,167.64,246400000.0
2008-06-23 07:43:00,167.64,167.67,167.635,167.65,276400000.0
2008-06-23 07:44:00,167.64,167.69,167.64,167.67,435700000.0
2008-06-23 07:45:00,167.68,167.69,167.62,167.635,344700000.0
2008-06-23 07:46:00,167.64,167.66,167.61,167.63,285500000.0
2008-06-23 07:47:00,167.63,167.64,167.62,167.63,193400000.0
2008-06-23 07:48:00,167.64,167.65,167.59,167.6,437800000.0
2008-06-23 07:49:00,167.6,167.61,167.56,167.57,359800000.0
2008-06-23 07:50:00,167.57,167.58,167.51,167.54,264500000.0
2008-06-23 07:51:00,167.54,167.585,167.52,167.54,383900000.0
2008-06-23 07:52:00,167.535,167.55,167.51,167.54,501900000.0
2008-06-23 07:53:00,167.54,167.55,167.48,167.49,431300000.0
2008-06-23 07:54:00,167.49,167.54,167.48,167.54,390500000.0
2008-06-23 07:55:00,167.54,167.54,167.52,167.53,295600000.0
2008-06-23 07:56:00,167.525,167.55,167.51,167.54,398099999.0
2008-06-23 07:57:00,167.55,167.565,167.525,167.53,312200001.0
2008-06-23 07:58:00,167.53,167.53,167.5,167.52,189800000.0
2008-06-23 07:59:00,167.52,167.55,167.51,167.54,353100000.0
2008-06-23 08:00:00,167.54,167.555,167.49,167.51,866200000.0
2008-06-23 08:01:00,167.51,167.52,167.5,167.5,332700000.0
2008-06-23 08:02:00,167.5,167.54,167.49,167.5,806300000.0
2008-06-23 08:03:00,167.51,167.53,167.5,167.5,515000000.0
2008-06-23 08:04:00,167.5,167.53,167.49,167.51,755900000.0
2008-06-23 08:05:00,167.51,167.57,167.49,167.56,471700000.0
2008-06-23 08:06:00,167.56,167.56,167.49,167.52,435100000.0
2008-06-23 08:07:00,167.53,167.55,167.51,167.54,360000000.0
2008-06-23 08:08:00,167.54,167.55,167.51,167.52,209200000.0
2008-06-23 08:09:00,167.52,167.54,167.505,167.53,314900000.0
2008-06-23 08:10:00,167.53,167.56,167.52,167.53,286400000.0
2008-06-23 08:11:00,167.525,167.55,167.52,167.53,486500000.0
2008-06-23 08:12:00,167.53,167.54,167.505,167.52,948000000.0
2008-06-23 08:13:00,167.51,167.565,167.51,167.535,572900000.0
2008-06-23 08:14:00,167.54,167.54,167.515,167.52,417200000.0
2008-06-23 08:15:00,167.52,167.52,167.49,167.505,381200000.0
2008-06-23 08:16:00,167.51,167.53,167.51,167.53,633600000.0
2008-06-23 08:17:00,167.53,167.54,167.495,167.52,961100000.0
2008-06-23 08:18:00,167.52,167.54,167.48,167.48,958299999.0
2008-06-23 08:19:00,167.48,167.51,167.455,167.455,724200000.0
2008-06-23 08:20:00,167.45,167.49,167.44,167.49,760800000.0
2008-06-23 08:21:00,167.49,167.51,167.49,167.5,875500001.0
2008-06-23 08:22:00,167.5,167.52,167.5,167.515,803699999.0
2008-06-23 08:23:00,167.51,167.53,167.5,167.5,941199998.0
2008-06-23 08:24:00,167.5,167.51,167.47,167.5,327900000.0
2008-06-23 08:25:00,167.5,167.51,167.49,167.49,193600000.0
2008-06-23 08:26:00,167.49,167.52,167.485,167.51,433900000.0
2008-06-23 08:27:00,167.51,167.52,167.49,167.5,590900000.0
2008-06-23 08:28:00,167.5,167.5,167.48,167.5,545600000.0
2008-06-23 08:29:00,167.5,167.5,167.41,167.46,604700000.0
2008-06-23 08:30:00,167.445,167.48,167.44,167.47,270000000.0
2008-06-23 08:31:00,167.47,167.48,167.45,167.48,294700000.0
2008-06-23 08:32:00,167.48,167.51,167.47,167.485,450900000.0
2008-06-23 08:33:00,167.5,167.5,167.47,167.47,457800000.0
2008-06-23 08:34:00,167.475,167.49,167.445,167.445,581900002.0
2008-06-23 08:35:00,167.445,167.46,167.4,167.4,928299999.0
2008-06-23 08:36:00,167.4,167.46,167.39,167.45,244900000.0
2008-06-23 08:37:00,167.45,167.46,167.38,167.39,715300002.0
2008-06-23 08:38:00,167.39,167.42,167.39,167.4,655300001.0
2008-06-23 08:39:00,167.405,167.42,167.4,167.42,338799999.0
2008-06-23 08:40:00,167.43,167.43,167.37,167.37,245400000.0
2008-06-23 08:41:00,167.37,167.39,167.36,167.37,499500002.0
2008-06-23 08:42:00,167.37,167.4,167.365,167.395,160899998.0
2008-06-23 08:43:00,167.38,167.43,167.38,167.42,631400000.0
2008-06-23 08:44:00,167.42,167.44,167.42,167.43,540700000.0
2008-06-23 08:45:00,167.43,167.44,167.41,167.43,1039400003.0
2008-06-23 08:46:00,167.43,167.44,167.42,167.43,624000002.0
2008-06-23 08:47:00,167.44,167.44,167.42,167.425,991799999.0
2008-06-23 08:48:00,167.425,167.43,167.41,167.425,217400002.0
2008-06-23 08:49:00,167.43,167.43,167.415,167.425,81800000.0
2008-06-23 08:50:00,167.425,167.425,167.41,167.415,59400000.0
2008-06-23 08:51:00,167.41,167.42,167.405,167.405,75300000.0
2008-06-23 08:52:00,167.405,167.41,167.38,167.39,401799999.0
2008-06-23 08:53:00,167.385,167.39,167.35,167.36,776800005.0
2008-06-23 08:54:00,167.36,167.36,167.32,167.325,1158800000.0
2008-06-23 08:55:00,167.33,167.34,167.3,167.31,869999998.0
2008-06-23 08:56:00,167.31,167.34,167.3,167.3,428400000.0
2008-06-23 08:57:00,167.3,167.32,167.26,167.26,582999999.0
2008-06-23 08:58:00,167.26,167.265,167.22,167.22,897200002.0
2008-06-23 08:59:00,167.23,167.25,167.22,167.24,1026200000.0
2008-06-23 09:00:00,167.25,167.25,167.15,167.15,1324300008.0
2008-06-23 09:01:00,167.15,167.18,167.135,167.16,1441800010.0
2008-06-23 09:02:00,167.16,167.19,167.15,167.16,1279900006.0
2008-06-23 09:03:00,167.17,167.18,167.065,167.095,1571199985.0
2008-06-23 09:04:00,167.095,167.15,167.09,167.135,606000001.0
2008-06-23 09:05:00,167.135,167.16,167.11,167.11,825099998.0
2008-06-23 09:06:00,167.11,167.13,167.1,167.12,1244299992.0
2008-06-23 09:07:00,167.12,167.17,167.12,167.12,1472599998.0
2008-06-23 09:08:00,167.12,167.195,167.12,167.195,1458600013.0
2008-06-23 09:09:00,167.19,167.195,167.1,167.1,1936100008.0
2008-06-23 09:10:00,167.1,167.17,167.1,167.15,1534799993.0
2008-06-23 09:11:00,167.15,167.15,167.13,167.15,969300001.0
2008-06-23 09:12:00,167.15,167.15,167.12,167.12,764099999.0
2008-06-23 09:13:00,167.12,167.15,167.11,167.12,1535000017.0
2008-06-23 09:14:00,167.12,167.13,167.1,167.11,1223599997.0
2008-06-23 09:15:00,167.11,167.11,167.08,167.085,542399999.0
2008-06-23 09:16:00,167.085,167.12,167.07,167.11,550300000.0
2008-06-23 09:17:00,167.11,167.125,167.1,167.1,421900000.0
2008-06-23 09:18:00,167.1,167.1,167.08,167.1,655300000.0
2008-06-23 09:19:00,167.08,167.11,167.08,167.11,1466800002.0
2008-06-23 09:20:00,167.11,167.12,167.11,167.11,851499979.0
2008-06-23 09:21:00,167.11,167.13,167.11,167.125,845499999.0
2008-06-23 09:22:00,167.125,167.14,167.12,167.13,798800001.0
2008-06-23 09:23:00,167.13,167.15,167.12,167.15,775399998.0
2008-06-23 09:24:00,167.15,167.17,167.14,167.17,689599997.0
2008-06-23 09:25:00,167.17,167.17,167.15,167.15,346500002.0
2008-06-23 09:26:00,167.15,167.165,167.14,167.14,434500001.0
2008-06-23 09:27:00,167.14,167.15,167.13,167.15,385099997.0
2008-06-23 09:28:00,167.15,167.2,167.13,167.18,613300000.0
2008-06-23 09:29:00,167.18,167.23,167.17,167.17,681100001.0
2008-06-23 09:30:00,167.17,167.18,167.15,167.18,1155199999.0
2008-06-23 09:31:00,167.18,167.19,167.17,167.18,999699998.0
2008-06-23 09:32:00,167.18,167.21,167.17,167.2,711800006.0
2008-06-23 09:33:00,167.2,167.21,167.18,167.21,1305199994.0
2008-06-23 09:34:00,167.21,167.23,167.21,167.21,769100002.0
2008-06-23 09:35:00,167.21,167.21,167.14,167.16,892199997.0
2008-06-23 09:36:00,167.16,167.21,167.16,167.2,260999999.0
2008-06-23 09:37:00,167.2,167.22,167.19,167.21,942300004.0
2008-06-23 09:38:00,167.21,167.24,167.21,167.225,616499999.0
2008-06-23 09:39:00,167.225,167.25,167.22,167.235,1003599994.0
2008-06-23 09:40:00,167.235,167.27,167.21,167.27,1611100012.0
2008-06-23 09:41:00,167.265,167.28,167.23,167.24,1906699996.0
2008-06-23 09:42:00,167.24,167.28,167.24,167.27,950600004.0
2008-06-23 09:43:00,167.27,167.27,167.245,167.27,1004000009.0
2008-06-23 09:44:00,167.265,167.29,167.23,167.255,1784200003.0
2008-06-23 09:45:00,167.255,167.33,167.255,167.32,1400700006.0
2008-06-23 09:46:00,167.325,167.33,167.31,167.32,931599998.0
2008-06-23 09:47:00,167.315,167.345,167.3,167.32,889000005.0
2008-06-23 09:48:00,167.32,167.335,167.28,167.3,1297799996.0
2008-06-23 09:49:00,167.3,167.3,167.28,167.29,828599998.0
2008-06-23 09:50:00,167.28,167.28,167.25,167.25,840000000.0
2008-06-23 09:51:00,167.25,167.26,167.24,167.25,1643600004.0
2008-06-23 09:52:00,167.24,167.27,167.24,167.26,660800000.0
2008-06-23 09:53:00,167.26,167.31,167.26,167.3,687200008.0
2008-06-23 09:54:00,167.3,167.31,167.29,167.3,542599998.0
2008-06-23 09:55:00,167.29,167.3,167.28,167.29,885499995.0
2008-06-23 09:56:00,167.28,167.32,167.28,167.3,601599998.0
2008-06-23 09:57:00,167.3,167.33,167.3,167.315,919499998.0
2008-06-23 09:58:00,167.33,167.35,167.32,167.34,744100008.0
2008-06-23 09:59:00,167.34,167.36,167.06,167.15,917800001.0
2008-06-23 10:00:00,167.15,167.15,167.0,167.04,994399999.0
2008-06-23 10:01:00,167.045,167.08,167.03,167.06,1807299987.0
2008-06-23 10:02:00,167.06,167.065,166.98,166.98,1208599996.0
2008-06-23 10:03:00,166.98,166.98,166.865,166.93,1424999999.0
2008-06-23 10:04:00,166.93,166.95,166.91,166.91,1166700006.0
2008-06-23 10:05:00,166.91,166.94,166.905,166.935,921600000.0
2008-06-23 10:06:00,166.935,166.97,166.93,166.96,1298399995.0
2008-06-23 10:07:00,166.96,166.99,166.95,166.97,1375899984.0
2008-06-23 10:08:00,166.97,166.985,166.96,166.98,490899999.0
2008-06-23 10:09:00,166.98,167.02,166.96,167.005,1141599993.0
2008-06-23 10:10:00,167.01,167.07,167.005,167.035,760999999.0
2008-06-23 10:11:00,167.04,167.08,167.01,167.04,1135499988.0
2008-06-23 10:12:00,167.04,167.08,167.035,167.05,1100700000.0
2008-06-23 10:13:00,167.05,167.05,166.99,167.02,1162600002.0
2008-06-23 10:14:00,167.02,167.04,167.01,167.02,1290599994.0
2008-06-23 10:15:00,167.02,167.03,166.97,166.98,1730600006.0
2008-06-23 10:16:00,166.98,166.98,166.93,166.935,1913800017.0
2008-06-23 10:17:00,166.93,166.945,166.92,166.94,1288900015.0
2008-06-23 10:18:00,166.94,166.95,166.94,166.94,1289800002.0
2008-06-23 10:19:00,166.94,166.96,166.94,166.96,873500014.0
2008-06-23 10:20:00,166.96,166.99,166.96,166.98,837700002.0
2008-06-23 10:21:00,166.98,166.98,166.96,166.98,1883300010.0
2008-06-23 10:22:00,166.98,166.985,166.89,166.9,1597200000.0
2008-06-23 10:23:00,166.895,166.99,166.88,166.97,1383999996.0
2008-06-23 10:24:00,166.97,167.01,166.96,167.01,488400001.0
2008-06-23 10:25:00,167.01,167.08,166.985,167.07,877400003.0
2008-06-23 10:26:00,167.08,167.1,167.03,167.05,1506599997.0
2008-06-23 10:27:00,167.05,167.1,167.045,167.09,1095300000.0
2008-06-23 10:28:00,167.09,167.15,167.08,167.12,836600003.0
2008-06-23 10:29:00,167.115,167.13,167.08,167.08,2082100017.0
2008-06-23 10:30:00,167.07,167.11,167.05,167.06,957400011.0
2008-06-23 10:31:00,167.07,167.1,167.07,167.08,957400011.0
2008-06-23 10:32:00,167.08,167.13,167.08,167.13,1664399995.0
2008-06-23 10:33:00,167.145,167.16,167.13,167.145,1482300011.0
2008-06-23 10:34:00,167.145,167.15,167.12,167.14,1212100000.0
2008-06-23 10:35:00,167.14,167.165,167.125,167.16,743500004.0
2008-06-23 10:36:00,167.16,167.22,167.145,167.21,1417700001.0
2008-06-23 10:37:00,167.2,167.21,167.19,167.19,1512000000.0
2008-06-23 10:38:00,167.19,167.24,167.19,167.23,1137300001.0
2008-06-23 10:39:00,167.23,167.25,167.225,167.25,512800003.0
2008-06-23 10:40:00,167.245,167.26,167.24,167.24,1619599988.0
2008-06-23 10:41:00,167.24,167.245,167.22,167.23,644499996.0
2008-06-23 10:42:00,167.23,167.265,167.23,167.26,169499999.0
2008-06-23 10:43:00,167.26,167.29,167.24,167.29,152700001.0
2008-06-23 10:44:00,167.28,167.3,167.26,167.3,428300000.0
2008-06-23 10:45:00,167.29,167.3,167.27,167.28,879699994.0
2008-06-23 10:46:00,167.28,167.28,167.24,167.25,1123700003.0
2008-06-23 10:47:00,167.25,167.26,167.24,167.24,1419899997.0
2008-06-23 10:48:00,167.24,167.26,167.2,167.21,1229400005.0
2008-06-23 10:49:00,167.21,167.245,167.2,167.245,1334000009.0
2008-06-23 10:50:00,167.24,167.26,167.235,167.24,1239400003.0
2008-06-23 10:51:00,167.24,167.25,167.21,167.21,1139600004.0
2008-06-23 10:52:00,167.215,167.23,167.18,167.185,1308200006.0
2008-06-23 10:53:00,167.18,167.23,167.18,167.225,589700001.0
2008-06-23 10:54:00,167.225,167.25,167.205,167.215,719099998.0
2008-06-23 10:55:00,167.215,167.23,167.21,167.23,593900002.0
2008-06-23 10:56:00,167.23,167.23,167.19,167.21,937600000.0
2008-06-23 10:57:00,167.2,167.215,167.19,167.2,1262700004.0
2008-06-23 10:58:00,167.2,167.21,167.2,167.2,262600001.0
2008-06-23 10:59:00,167.2,167.215,167.195,167.21,438899999.0
2008-06-23 11:00:00,167.21,167.22,167.205,167.215,213600002.0
2008-06-23 11:01:00,167.22,167.24,167.215,167.22,828000002.0
2008-06-23 11:02:00,167.23,167.24,167.175,167.18,741300008.0
2008-06-23 11:03:00,167.18,167.21,167.11,167.11,1192800005.0
2008-06-23 11:04:00,167.12,167.16,167.115,167.15,1051299996.0
2008-06-23 11:05:00,167.155,167.18,167.12,167.125,1053899996.0
2008-06-23 11:06:00,167.12,167.145,167.1,167.13,962799999.0
2008-06-23 11:07:00,167.13,167.14,167.11,167.13,422499999.0
2008-06-23 11:08:00,167.13,167.14,167.11,167.115,382000003.0
2008-06-23 11:09:00,167.115,167.145,167.1,167.12,227000001.0
2008-06-23 11:10:00,167.12,167.14,167.105,167.115,218500001.0
2008-06-23 11:11:00,167.115,167.13,167.115,167.13,29000000.0
2008-06-23 11:12:00,167.13,167.13,167.095,167.105,63700000.0
2008-06-23 11:13:00,167.11,167.12,167.09,167.115,156899998.0
2008-06-23 11:14:00,167.115,167.16,167.1,167.14,282000002.0
2008-06-23 11:15:00,167.14,167.18,167.135,167.155,444199996.0
2008-06-23 11:16:00,167.16,167.17,167.135,167.16,268000000.0
2008-06-23 11:17:00,167.165,167.18,167.14,167.175,233599999.0
2008-06-23 11:18:00,167.175,167.2,167.16,167.17,231999999.0
2008-06-23 11:19:00,167.17,167.185,167.165,167.175,133600000.0
2008-06-23 11:20:00,167.175,167.21,167.165,167.2,241900000.0
2008-06-23 11:21:00,167.205,167.22,167.19,167.21,847900006.0
2008-06-23 11:22:00,167.21,167.23,167.21,167.23,597400004.0
2008-06-23 11:23:00,167.23,167.24,167.22,167.24,570300000.0
2008-06-23 11:24:00,167.24,167.25,167.23,167.25,1349199999.0
2008-06-23 11:25:00,167.24,167.26,167.24,167.25,1007699999.0
2008-06-23 11:26:00,167.25,167.28,167.25,167.275,1227799993.0
2008-06-23 11:27:00,167.275,167.29,167.25,167.255,1148799998.0
2008-06-23 11:28:00,167.265,167.28,167.26,167.27,385500001.0
2008-06-23 11:29:00,167.27,167.28,167.255,167.27,460099999.0
2008-06-23 11:30:00,167.27,167.28,167.26,167.28,362600001.0
2008-06-23 11:31:00,167.28,167.28,167.27,167.27,62200000.0
2008-06-23 11:32:00,167.27,167.28,167.255,167.26,186800000.0
2008-06-23 11:33:00,167.26,167.27,167.25,167.25,135600000.0
2008-06-23 11:34:00,167.25,167.26,167.24,167.245,146100000.0
2008-06-23 11:35:00,167.245,167.25,167.23,167.23,150900000.0
2008-06-23 11:36:00,167.23,167.25,167.23,167.235,192000000.0
2008-06-23 11:37:00,167.235,167.25,167.23,167.24,241899999.0
2008-06-23 11:38:00,167.24,167.28,167.24,167.27,326300000.0
2008-06-23 11:39:00,167.265,167.27,167.23,167.23,454700000.0
2008-06-23 11:40:00,167.23,167.28,167.23,167.27,490100001.0
2008-06-23 11:41:00,167.265,167.3,167.265,167.28,530600000.0
2008-06-23 11:42:00,167.28,167.305,167.28,167.295,511200000.0
2008-06-23 11:43:00,167.3,167.3,167.25,167.255,272300000.0
2008-06-23 11:44:00,167.255,167.27,167.23,167.235,434500000.0
2008-06-23 11:45:00,167.235,167.25,167.235,167.235,322400000.0
2008-06-23 11:46:00,167.235,167.27,167.235,167.26,220100000.0
2008-06-23 11:47:00,167.25,167.27,167.22,167.22,324100000.0
2008-06-23 11:48:00,167.225,167.23,167.215,167.225,257900000.0
2008-06-23 11:49:00,167.225,167.25,167.21,167.235,156500000.0
2008-06-23 11:50:00,167.235,167.255,167.22,167.255,355100001.0
2008-06-23 11:51:00,167.255,167.28,167.195,167.2,545400002.0
2008-06-23 11:52:00,167.2,167.21,167.16,167.16,373000000.0
2008-06-23 11:53:00,167.16,167.18,167.16,167.18,504900003.0
2008-06-23 11:54:00,167.16,167.18,167.135,167.155,336500000.0
2008-06-23 11:55:00,167.155,167.17,167.13,167.16,261300000.0
2008-06-23 11:56:00,167.16,167.18,167.15,167.17,61800000.0
2008-06-23 11:57:00,167.18,167.18,167.13,167.16,233800001.0
2008-06-23 11:58:00,167.16,167.17,167.16,167.17,88400000.0
2008-06-23 11:59:00,167.17,167.2,167.17,167.19,108900000.0
2008-06-23 12:00:00,167.19,167.2,167.14,167.15,446800002.0
2008-06-23 12:01:00,167.15,167.17,167.13,167.165,201100000.0
2008-06-23 12:02:00,167.17,167.21,167.17,167.2,224100000.0
2008-06-23 12:03:00,167.21,167.24,167.2,167.24,158500000.0
2008-06-23 12:04:00,167.22,167.24,167.2,167.22,287000000.0
2008-06-23 12:05:00,167.22,167.22,167.2,167.22,213700000.0
2008-06-23 12:06:00,167.22,167.23,167.2,167.22,398000001.0
2008-06-23 12:07:00,167.22,167.235,167.2,167.22,260600000.0
2008-06-23 12:08:00,167.22,167.22,167.19,167.19,377900000.0
2008-06-23 12:09:00,167.21,167.22,167.175,167.22,279999998.0
2008-06-23 12:10:00,167.22,167.22,167.2,167.2,194700001.0
2008-06-23 12:11:00,167.195,167.2,167.185,167.2,135700000.0
2008-06-23 12:12:00,167.2,167.205,167.175,167.185,315399999.0
2008-06-23 12:13:00,167.185,167.19,167.155,167.155,211100000.0
2008-06-23 12:14:00,167.155,167.16,167.12,167.14,563400000.0
2008-06-23 12:15:00,167.13,167.155,167.115,167.125,338699999.0
2008-06-23 12:16:00,167.12,167.16,167.12,167.13,298800000.0
2008-06-23 12:17:00,167.14,167.15,167.13,167.13,458000000.0
2008-06-23 12:18:00,167.13,167.13,167.105,167.115,227700001.0
2008-06-23 12:19:00,167.115,167.13,167.115,167.115,288800002.0
2008-06-23 12:20:00,167.14,167.185,167.115,167.175,389199999.0
2008-06-23 12:21:00,167.175,167.19,167.15,167.18,190000000.0
2008-06-23 12:22:00,167.16,167.22,167.16,167.215,421100001.0
2008-06-23 12:23:00,167.215,167.22,167.21,167.21,54800000.0
2008-06-23 12:24:00,167.21,167.24,167.205,167.23,174900000.0
2008-06-23 12:25:00,167.23,167.24,167.22,167.22,181200000.0
2008-06-23 12:26:00,167.22,167.24,167.22,167.22,96300000.0
2008-06-23 12:27:00,167.22,167.22,167.19,167.205,155600000.0
2008-06-23 12:28:00,167.21,167.21,167.17,167.17,148900000.0
2008-06-23 12:29:00,167.17,167.18,167.15,167.18,279700002.0
2008-06-23 12:30:00,167.18,167.23,167.165,167.23,620500000.0
2008-06-23 12:31:00,167.22,167.25,167.22,167.245,479500002.0
2008-06-23 12:32:00,167.245,167.27,167.22,167.26,395400001.0
2008-06-23 12:33:00,167.26,167.265,167.235,167.245,236900001.0
2008-06-23 12:34:00,167.24,167.26,167.235,167.235,154800000.0
2008-06-23 12:35:00,167.24,167.24,167.22,167.225,122000000.0
2008-06-23 12:36:00,167.225,167.27,167.225,167.25,246000000.0
2008-06-23 12:37:00,167.25,167.25,167.225,167.24,151100001.0
2008-06-23 12:38:00,167.24,167.24,167.19,167.2,293300001.0
2008-06-23 12:39:00,167.2,167.21,167.2,167.21,176300000.0
2008-06-23 12:40:00,167.21,167.22,167.21,167.22,26700000.0
2008-06-23 12:41:00,167.22,167.27,167.21,167.27,297400000.0
2008-06-23 12:42:00,167.27,167.27,167.24,167.245,347899999.0
2008-06-23 12:43:00,167.24,167.25,167.235,167.24,340399999.0
2008-06-23 12:44:00,167.24,167.27,167.23,167.265,770399995.0
2008-06-23 12:45:00,167.265,167.27,167.25,167.27,280800000.0
2008-06-23 12:46:00,167.26,167.27,167.225,167.225,218700000.0
2008-06-23 12:47:00,167.23,167.26,167.215,167.235,410399998.0
2008-06-23 12:48:00,167.24,167.26,167.235,167.245,191900000.0
2008-06-23 12:49:00,167.245,167.255,167.23,167.255,262299998.0
2008-06-23 12:50:00,167.255,167.26,167.235,167.235,115200000.0
2008-06-23 12:51:00,167.235,167.25,167.23,167.25,117000000.0
2008-06-23 12:52:00,167.245,167.25,167.235,167.245,221000000.0
2008-06-23 12:53:00,167.245,167.25,167.22,167.225,458700003.0
2008-06-23 12:54:00,167.225,167.24,167.225,167.24,350300006.0
2008-06-23 12:55:00,167.235,167.24,167.23,167.23,95599998.0
2008-06-23 12:56:00,167.23,167.24,167.225,167.23,267700004.0
2008-06-23 12:57:00,167.23,167.23,167.21,167.21,615000004.0
2008-06-23 12:58:00,167.21,167.23,167.205,167.205,1200899999.0
2008-06-23 12:59:00,167.21,167.23,167.205,167.23,249800001.0
2008-06-23 13:00:00,167.22,167.23,167.19,167.19,972700015.0
2008-06-23 13:01:00,167.19,167.195,167.13,167.13,1069100002.0
2008-06-23 13:02:00,167.13,167.17,167.12,167.15,1035299999.0
2008-06-23 13:03:00,167.15,167.15,167.125,167.13,470600001.0
2008-06-23 13:04:00,167.13,167.17,167.13,167.16,380900002.0
2008-06-23 13:05:00,167.16,167.17,167.15,167.17,312399998.0
2008-06-23 13:06:00,167.17,167.17,167.15,167.17,71700001.0
2008-06-23 13:07:00,167.16,167.2,167.16,167.18,598200000.0
2008-06-23 13:08:00,167.175,167.18,167.15,167.17,1236300006.0
2008-06-23 13:09:00,167.17,167.18,167.15,167.16,592300001.0
2008-06-23 13:10:00,167.16,167.16,167.12,167.14,1092000000.0
2008-06-23 13:11:00,167.12,167.14,167.11,167.12,613999998.0
2008-06-23 13:12:00,167.12,167.13,167.11,167.12,832000001.0
2008-06-23 13:13:00,167.12,167.13,167.1,167.11,1352799996.0
2008-06-23 13:14:00,167.11,167.14,167.105,167.11,798300001.0
2008-06-23 13:15:00,167.11,167.13,167.11,167.11,122700000.0
2008-06-23 13:16:00,167.11,167.15,167.11,167.135,536100001.0
2008-06-23 13:17:00,167.135,167.14,167.13,167.14,250200001.0
2008-06-23 13:18:00,167.14,167.2,167.14,167.19,577799999.0
2008-06-23 13:19:00,167.19,167.19,167.16,167.18,364599997.0
2008-06-23 13:20:00,167.18,167.18,167.13,167.13,452500002.0
2008-06-23 13:21:00,167.13,167.15,167.13,167.14,893600000.0
2008-06-23 13:22:00,167.145,167.16,167.145,167.155,117600000.0
2008-06-23 13:23:00,167.155,167.155,167.15,167.155,80400000.0
2008-06-23 13:24:00,167.16,167.16,167.14,167.15,314400000.0
2008-06-23 13:25:00,167.15,167.16,167.12,167.155,474499995.0
2008-06-23 13:26:00,167.16,167.22,167.145,167.2,628800001.0
2008-06-23 13:27:00,167.2,167.22,167.185,167.215,427600000.0
2008-06-23 13:28:00,167.215,167.24,167.205,167.24,455800000.0
2008-06-23 13:29:00,167.235,167.245,167.21,167.22,1144999996.0
2008-06-23 13:30:00,167.22,167.27,167.21,167.27,962899999.0
2008-06-23 13:31:00,167.27,167.27,167.22,167.25,531800000.0
2008-06-23 13:32:00,167.25,167.255,167.24,167.255,179200000.0
2008-06-23 13:33:00,167.255,167.28,167.255,167.27,187299998.0
2008-06-23 13:34:00,167.275,167.28,167.23,167.25,1129499990.0
2008-06-23 13:35:00,167.25,167.25,167.23,167.24,899200010.0
2008-06-23 13:36:00,167.24,167.26,167.24,167.255,1384699999.0
2008-06-23 13:37:00,167.245,167.26,167.245,167.26,257100004.0
2008-06-23 13:38:00,167.26,167.26,167.205,167.24,1075100009.0
2008-06-23 13:39:00,167.24,167.27,167.235,167.25,1030900005.0
2008-06-23 13:40:00,167.25,167.27,167.25,167.25,217099999.0
2008-06-23 13:41:00,167.25,167.26,167.23,167.23,163100000.0
2008-06-23 13:42:00,167.23,167.24,167.215,167.23,88800000.0
2008-06-23 13:43:00,167.23,167.23,167.175,167.185,390300000.0
2008-06-23 13:44:00,167.185,167.19,167.17,167.185,340800000.0
2008-06-23 13:45:00,167.185,167.21,167.18,167.21,190400000.0
2008-06-23 13:46:00,167.215,167.22,167.2,167.21,334600000.0
2008-06-23 13:47:00,167.205,167.21,167.19,167.2,211900001.0
2008-06-23 13:48:00,167.2,167.24,167.2,167.23,260200000.0
2008-06-23 13:49:00,167.23,167.24,167.215,167.23,240300000.0
2008-06-23 13:50:00,167.23,167.25,167.23,167.245,441300000.0
2008-06-23 13:51:00,167.245,167.33,167.245,167.295,313000000.0
2008-06-23 13:52:00,167.295,167.38,167.295,167.38,384400000.0
2008-06-23 13:53:00,167.38,167.44,167.365,167.41,743699998.0
2008-06-23 13:54:00,167.395,167.42,167.36,167.37,425000000.0
2008-06-23 13:55:00,167.37,167.38,167.35,167.355,380099998.0
2008-06-23 13:56:00,167.37,167.37,167.35,167.36,211200000.0
2008-06-23 13:57:00,167.37,167.37,167.345,167.35,363800000.0
2008-06-23 13:58:00,167.35,167.36,167.35,167.355,197200000.0
2008-06-23 13:59:00,167.36,167.43,167.36,167.405,628600001.0
2008-06-23 14:00:00,167.405,167.47,167.4,167.465,633500000.0
2008-06-23 14:01:00,167.465,167.5,167.43,167.43,883199997.0
2008-06-23 14:02:00,167.45,167.46,167.43,167.45,871000001.0
2008-06-23 14:03:00,167.45,167.47,167.44,167.47,384300000.0
2008-06-23 14:04:00,167.465,167.51,167.46,167.5,513199998.0
2008-06-23 14:05:00,167.5,167.56,167.495,167.555,1332399990.0
2008-06-23 14:06:00,167.555,167.56,167.53,167.56,670000002.0
2008-06-23 14:07:00,167.56,167.59,167.54,167.58,1114199994.0
2008-06-23 14:08:00,167.585,167.61,167.58,167.59,414599999.0
2008-06-23 14:09:00,167.59,167.6,167.545,167.545,366899999.0
2008-06-23 14:10:00,167.545,167.55,167.48,167.48,532200000.0
2008-06-23 14:11:00,167.48,167.5,167.465,167.49,339600001.0
2008-06-23 14:12:00,167.48,167.48,167.435,167.445,967200001.0
2008-06-23 14:13:00,167.445,167.45,167.425,167.43,1021999991.0
2008-06-23 14:14:00,167.42,167.45,167.42,167.45,525300000.0
2008-06-23 14:15:00,167.46,167.46,167.41,167.42,728299998.0
2008-06-23 14:16:00,167.425,167.46,167.425,167.445,865499999.0
2008-06-23 14:17:00,167.45,167.48,167.435,167.48,843500002.0
2008-06-23 14:18:00,167.475,167.48,167.435,167.435,768300002.0
2008-06-23 14:19:00,167.435,167.445,167.415,167.415,885300002.0
2008-06-23 14:20:00,167.415,167.46,167.405,167.45,712200005.0
2008-06-23 14:21:00,167.45,167.48,167.425,167.445,770000001.0
2008-06-23 14:22:00,167.445,167.445,167.395,167.4,1455899999.0
2008-06-23 14:23:00,167.395,167.41,167.375,167.395,841700000.0
2008-06-23 14:24:00,167.395,167.41,167.365,167.37,593500004.0
2008-06-23 14:25:00,167.36,167.36,167.31,167.32,503600001.0
2008-06-23 14:26:00,167.32,167.33,167.31,167.315,369100000.0
2008-06-23 14:27:00,167.315,167.33,167.295,167.315,338899999.0
2008-06-23 14:28:00,167.315,167.35,167.315,167.325,389400000.0
2008-06-23 14:29:00,167.325,167.38,167.325,167.38,345399999.0
2008-06-23 14:30:00,167.38,167.42,167.355,167.405,455200000.0
2008-06-23 14:31:00,167.405,167.405,167.38,167.39,363300000.0
2008-06-23 14:32:00,167.38,167.395,167.36,167.375,674900000.0
2008-06-23 14:33:00,167.375,167.38,167.355,167.36,525100000.0
2008-06-23 14:34:00,167.37,167.37,167.305,167.31,480500000.0
2008-06-23 14:35:00,167.305,167.32,167.28,167.29,335000000.0
2008-06-23 14:36:00,167.29,167.32,167.27,167.27,578500001.0
2008-06-23 14:37:00,167.27,167.3,167.22,167.27,1012400005.0
2008-06-23 14:38:00,167.26,167.26,167.22,167.23,645000001.0
2008-06-23 14:39:00,167.23,167.24,167.195,167.215,967400000.0
2008-06-23 14:40:00,167.215,167.255,167.21,167.225,785600004.0
2008-06-23 14:41:00,167.23,167.23,167.12,167.14,701999998.0
2008-06-23 14:42:00,167.14,167.21,167.14,167.19,793200002.0
2008-06-23 14:43:00,167.19,167.24,167.175,167.22,832200002.0
2008-06-23 14:44:00,167.22,167.22,167.185,167.21,978100000.0
2008-06-23 14:45:00,167.205,167.22,167.165,167.18,970699997.0
2008-06-23 14:46:00,167.175,167.22,167.12,167.13,1040400003.0
2008-06-23 14:47:00,167.13,167.145,167.105,167.14,729800000.0
2008-06-23 14:48:00,167.14,167.17,167.07,167.125,804399999.0
2008-06-23 14:49:00,167.13,167.17,167.12,167.15,576800000.0
2008-06-23 14:50:00,167.17,167.17,167.125,167.125,329000000.0
2008-06-23 14:51:00,167.125,167.15,167.125,167.15,970900005.0
2008-06-23 14:52:00,167.15,167.165,167.135,167.15,365800001.0
2008-06-23 14:53:00,167.15,167.17,167.13,167.155,523500000.0
2008-06-23 14:54:00,167.17,167.2,167.16,167.2,376499999.0
2008-06-23 14:55:00,167.2,167.22,167.185,167.205,560200000.0
2008-06-23 14:56:00,167.21,167.23,167.205,167.23,700899990.0
2008-06-23 14:57:00,167.225,167.26,167.22,167.23,464900002.0
2008-06-23 14:58:00,167.22,167.27,167.22,167.245,702399999.0
2008-06-23 14:59:00,167.245,167.29,167.235,167.285,644400001.0
2008-06-23 15:00:00,167.285,167.3,167.195,167.21,967400003.0
2008-06-23 15:01:00,167.21,167.24,167.205,167.23,443799999.0
2008-06-23 15:02:00,167.225,167.23,167.195,167.2,594500009.0
2008-06-23 15:03:00,167.21,167.21,167.14,167.14,1038600002.0
2008-06-23 15:04:00,167.14,167.15,167.1,167.115,1205299999.0
2008-06-23 15:05:00,167.115,167.15,167.11,167.13,406700000.0
2008-06-23 15:06:00,167.13,167.17,167.11,167.165,419200000.0
2008-06-23 15:07:00,167.165,167.18,167.145,167.18,311400000.0
2008-06-23 15:08:00,167.18,167.215,167.18,167.21,99500000.0
2008-06-23 15:09:00,167.21,167.21,167.2,167.205,92300000.0
2008-06-23 15:10:00,167.205,167.23,167.205,167.22,231300000.0
2008-06-23 15:11:00,167.22,167.25,167.205,167.23,397499999.0
2008-06-23 15:12:00,167.23,167.24,167.205,167.225,522000001.0
2008-06-23 15:13:00,167.23,167.24,167.215,167.23,182800000.0
2008-06-23 15:14:00,167.23,167.23,167.215,167.23,134100000.0
2008-06-23 15:15:00,167.225,167.24,167.205,167.205,312000000.0
2008-06-23 15:16:00,167.205,167.22,167.195,167.2,406100000.0
2008-06-23 15:17:00,167.2,167.205,167.165,167.17,361000000.0
2008-06-23 15:18:00,167.175,167.22,167.16,167.205,404700000.0
2008-06-23 15:19:00,167.205,167.22,167.185,167.19,322700000.0
2008-06-23 15:20:00,167.19,167.19,167.125,167.14,486600000.0
2008-06-23 15:21:00,167.14,167.14,167.115,167.13,224000000.0
2008-06-23 15:22:00,167.13,167.16,167.125,167.135,247700000.0
2008-06-23 15:23:00,167.135,167.14,167.125,167.13,246400000.0
2008-06-23 15:24:00,167.13,167.15,167.12,167.13,165800000.0
2008-06-23 15:25:00,167.13,167.15,167.13,167.15,470100000.0
2008-06-23 15:26:00,167.15,167.16,167.135,167.15,336500002.0
2008-06-23 15:27:00,167.15,167.155,167.135,167.145,317000000.0
2008-06-23 15:28:00,167.145,167.15,167.125,167.145,288900000.0
2008-06-23 15:29:00,167.145,167.155,167.115,167.12,394600000.0
2008-06-23 15:30:00,167.12,167.12,167.085,167.095,698399999.0
2008-06-23 15:31:00,167.1,167.11,167.08,167.09,822800002.0
2008-06-23 15:32:00,167.09,167.12,167.085,167.11,584399997.0
2008-06-23 15:33:00,167.095,167.1,167.085,167.1,696099998.0
2008-06-23 15:34:00,167.095,167.11,167.065,167.08,1099299999.0
2008-06-23 15:35:00,167.07,167.09,167.055,167.09,403700001.0
2008-06-23 15:36:00,167.09,167.1,167.065,167.08,744900001.0
2008-06-23 15:37:00,167.08,167.085,167.045,167.065,782800001.0
2008-06-23 15:38:00,167.07,167.11,167.07,167.09,398000000.0
2008-06-23 15:39:00,167.095,167.1,167.07,167.07,564900001.0
2008-06-23 15:40:00,167.07,167.1,167.06,167.09,902499999.0
2008-06-23 15:41:00,167.085,167.12,167.075,167.115,894499998.0
2008-06-23 15:42:00,167.11,167.12,167.085,167.105,700100001.0
2008-06-23 15:43:00,167.11,167.13,167.09,167.12,587100000.0
2008-06-23 15:44:00,167.11,167.125,167.095,167.105,554899999.0
2008-06-23 15:45:00,167.11,167.125,167.1,167.11,491800000.0
2008-06-23 15:46:00,167.11,167.13,167.1,167.11,585399999.0
2008-06-23 15:47:00,167.11,167.13,167.1,167.1,359300000.0
2008-06-23 15:48:00,167.1,167.13,167.1,167.115,460399999.0
2008-06-23 15:49:00,167.12,167.18,167.105,167.165,514400000.0
2008-06-23 15:50:00,167.165,167.19,167.145,167.165,423399999.0
2008-06-23 15:51:00,167.165,167.17,167.135,167.15,389500000.0
2008-06-23 15:52:00,167.15,167.16,167.105,167.105,535900002.0
2008-06-23 15:53:00,167.105,167.12,167.1,167.11,341200000.0
2008-06-23 15:54:00,167.11,167.12,167.105,167.12,336400000.0
2008-06-23 15:55:00,167.12,167.12,167.095,167.095,316999999.0
2008-06-23 15:56:00,167.095,167.12,167.095,167.1,578399995.0
2008-06-23 15:57:00,167.1,167.11,167.09,167.095,482899998.0
2008-06-23 15:58:00,167.09,167.11,167.08,167.1,553900000.0
2008-06-23 15:59:00,167.105,167.14,167.1,167.13,221100000.0
2008-06-23 16:00:00,167.13,167.15,167.11,167.14,1076100003.0
2008-06-23 16:01:00,167.135,167.15,167.125,167.135,268400000.0
2008-06-23 16:02:00,167.135,167.18,167.135,167.165,486900000.0
2008-06-23 16:03:00,167.165,167.17,167.145,167.155,259300000.0
2008-06-23 16:04:00,167.155,167.16,167.11,167.135,544100001.0
2008-06-23 16:05:00,167.13,167.13,167.08,167.09,680999999.0
2008-06-23 16:06:00,167.09,167.09,167.05,167.05,485800000.0
2008-06-23 16:07:00,167.05,167.095,167.05,167.07,673499997.0
2008-06-23 16:08:00,167.07,167.09,167.06,167.075,864100004.0
2008-06-23 16:09:00,167.075,167.09,167.06,167.08,1098899996.0
2008-06-23 16:10:00,167.08,167.1,167.07,167.07,621899996.0
2008-06-23 16:11:00,167.07,167.1,167.06,167.06,588400000.0
2008-06-23 16:12:00,167.07,167.08,167.05,167.06,502999999.0
2008-06-23 16:13:00,167.06,167.07,167.05,167.05,305500000.0
2008-06-23 16:14:00,167.05,167.1,167.05,167.085,417699998.0
2008-06-23 16:15:00,167.085,167.1,167.07,167.09,607800004.0
2008-06-23 16:16:00,167.08,167.13,167.075,167.12,965500000.0
2008-06-23 16:17:00,167.12,167.13,167.09,167.13,513300000.0
2008-06-23 16:18:00,167.13,167.15,167.12,167.145,446000000.0
2008-06-23 16:19:00,167.145,167.15,167.125,167.125,658499987.0
2008-06-23 16:20:00,167.125,167.15,167.125,167.15,427300003.0
2008-06-23 16:21:00,167.14,167.16,167.125,167.125,955699998.0
2008-06-23 16:22:00,167.125,167.16,167.12,167.155,607699999.0
2008-06-23 16:23:00,167.155,167.17,167.11,167.12,725299999.0
2008-06-23 16:24:00,167.12,167.13,167.09,167.125,705300000.0
2008-06-23 16:25:00,167.125,167.15,167.105,167.11,912299999.0
2008-06-23 16:26:00,167.1,167.12,167.09,167.115,472400001.0
2008-06-23 16:27:00,167.11,167.13,167.1,167.12,392200003.0
2008-06-23 16:28:00,167.12,167.13,167.09,167.09,522700000.0
2008-06-23 16:29:00,167.09,167.1,167.09,167.09,434400000.0
2008-06-23 16:30:00,167.09,167.13,167.09,167.11,563200000.0
2008-06-23 16:31:00,167.11,167.14,167.1,167.14,512700000.0
2008-06-23 16:32:00,167.14,167.16,167.135,167.14,564199999.0
2008-06-23 16:33:00,167.14,167.15,167.125,167.125,426000000.0
2008-06-23 16:34:00,167.13,167.13,167.11,167.12,382300000.0
2008-06-23 16:35:00,167.12,167.15,167.12,167.14,462300000.0
2008-06-23 16:36:00,167.14,167.15,167.125,167.135,1139000000.0
2008-06-23 16:37:00,167.135,167.14,167.125,167.125,1203399997.0
2008-06-23 16:38:00,167.125,167.13,167.115,167.13,375800000.0
2008-06-23 16:39:00,167.13,167.13,167.1,167.115,616800000.0
2008-06-23 16:40:00,167.12,167.13,167.1,167.1,441300000.0
2008-06-23 16:41:00,167.1,167.11,167.1,167.1,147400000.0
2008-06-23 16:42:00,167.1,167.1,167.07,167.08,332100000.0
2008-06-23 16:43:00,167.08,167.11,167.08,167.095,590600000.0
2008-06-23 16:44:00,167.11,167.11,167.075,167.075,616600001.0
2008-06-23 16:45:00,167.08,167.1,167.075,167.085,553800007.0
2008-06-23 16:46:00,167.085,167.11,167.075,167.095,210500000.0
2008-06-23 16:47:00,167.095,167.13,167.095,167.12,290500000.0
2008-06-23 16:48:00,167.12,167.15,167.12,167.145,321100000.0
2008-06-23 16:49:00,167.15,167.15,167.12,167.14,457200000.0
2008-06-23 16:50:00,167.14,167.14,167.115,167.12,256500000.0
2008-06-23 16:51:00,167.12,167.13,167.085,167.11,433700000.0
2008-06-23 16:52:00,167.11,167.11,167.09,167.11,655800001.0
2008-06-23 16:53:00,167.11,167.11,167.09,167.09,653800000.0
2008-06-23 16:54:00,167.095,167.12,167.095,167.11,320200004.0
2008-06-23 16:55:00,167.11,167.12,167.105,167.12,109800000.0
2008-06-23 16:56:00,167.12,167.17,167.11,167.17,637299998.0
2008-06-23 16:57:00,167.165,167.18,167.13,167.15,978999999.0
2008-06-23 16:58:00,167.135,167.17,167.135,167.16,586700000.0
2008-06-23 16:59:00,167.16,167.16,167.11,167.11,1159899993.0
2008-06-23 17:00:00,167.105,167.12,167.1,167.11,504100002.0
2008-06-23 17:01:00,167.11,167.13,167.095,167.115,561800006.0
2008-06-23 17:02:00,167.115,167.13,167.095,167.11,844400014.0
2008-06-23 17:03:00,167.11,167.13,167.085,167.11,801900001.0
2008-06-23 17:04:00,167.11,167.11,167.045,167.045,889600003.0
2008-06-23 17:05:00,167.06,167.08,167.025,167.025,1210599996.0
2008-06-23 17:06:00,167.03,167.03,167.02,167.02,518900002.0
2008-06-23 17:07:00,167.015,167.04,167.015,167.04,878400004.0
2008-06-23 17:08:00,167.04,167.06,167.02,167.06,718000003.0
2008-06-23 17:09:00,167.05,167.06,167.02,167.045,748100001.0
2008-06-23 17:10:00,167.045,167.06,167.025,167.045,379300000.0
2008-06-23 17:11:00,167.045,167.07,167.02,167.025,617800001.0
2008-06-23 17:12:00,167.025,167.05,167.025,167.04,606400010.0
2008-06-23 17:13:00,167.045,167.055,167.015,167.025,743700003.0
2008-06-23 17:14:00,167.03,167.04,167.005,167.01,816400000.0
2008-06-23 17:15:00,167.01,167.02,166.985,166.99,1514500000.0
2008-06-23 17:16:00,166.99,167.01,166.985,167.005,767099998.0
2008-06-23 17:17:00,167.005,167.03,166.995,167.005,815200000.0
2008-06-23 17:18:00,167.02,167.03,167.005,167.03,549000001.0
2008-06-23 17:19:00,167.025,167.06,167.015,167.015,557600000.0
2008-06-23 17:20:00,167.015,167.04,167.0,167.04,491500000.0
2008-06-23 17:21:00,167.04,167.05,167.02,167.05,206600000.0
2008-06-23 17:22:00,167.05,167.06,167.015,167.03,253000000.0
2008-06-23 17:23:00,167.03,167.04,167.015,167.03,156300000.0
2008-06-23 17:24:00,167.03,167.06,167.02,167.03,391300000.0
2008-06-23 17:25:00,167.03,167.05,167.03,167.045,497000002.0
2008-06-23 17:26:00,167.045,167.08,167.035,167.07,414800000.0
2008-06-23 17:27:00,167.07,167.08,167.04,167.07,468600000.0
2008-06-23 17:28:00,167.07,167.09,167.055,167.08,377100000.0
2008-06-23 17:29:00,167.085,167.1,167.07,167.08,490800000.0
2008-06-23 17:30:00,167.08,167.1,167.05,167.06,706800002.0
2008-06-23 17:31:00,167.05,167.08,167.03,167.075,730100001.0
2008-06-23 17:32:00,167.08,167.11,167.07,167.11,274100000.0
2008-06-23 17:33:00,167.11,167.11,167.075,167.1,465300000.0
2008-06-23 17:34:00,167.095,167.1,167.065,167.07,351500000.0
2008-06-23 17:35:00,167.065,167.09,167.05,167.07,539599999.0
2008-06-23 17:36:00,167.075,167.13,167.065,167.11,626300001.0
2008-06-23 17:37:00,167.11,167.13,167.095,167.12,549199999.0
2008-06-23 17:38:00,167.11,167.15,167.11,167.13,481200000.0
2008-06-23 17:39:00,167.13,167.15,167.115,167.12,448000001.0
2008-06-23 17:40:00,167.12,167.135,167.1,167.125,444200000.0
2008-06-23 17:41:00,167.125,167.13,167.09,167.1,483600002.0
2008-06-23 17:42:00,167.1,167.11,167.09,167.11,514900000.0
2008-06-23 17:43:00,167.115,167.13,167.105,167.115,514699999.0
2008-06-23 17:44:00,167.115,167.13,167.11,167.115,338600000.0
2008-06-23 17:45:00,167.115,167.13,167.11,167.12,314899999.0
2008-06-23 17:46:00,167.12,167.13,167.12,167.12,264600000.0
2008-06-23 17:47:00,167.12,167.12,167.11,167.11,192300000.0
2008-06-23 17:48:00,167.11,167.115,167.1,167.1,1189699984.0
2008-06-23 17:49:00,167.1,167.1,167.09,167.09,309400000.0
2008-06-23 17:50:00,167.09,167.13,167.08,167.13,814700002.0
2008-06-23 17:51:00,167.12,167.13,167.095,167.105,532500000.0
2008-06-23 17:52:00,167.105,167.11,167.08,167.09,692100001.0
2008-06-23 17:53:00,167.09,167.1,167.07,167.08,275100000.0
2008-06-23 17:54:00,167.075,167.1,167.075,167.08,431900000.0
2008-06-23 17:55:00,167.085,167.11,167.08,167.105,473500000.0
2008-06-23 17:56:00,167.1,167.12,167.085,167.115,569300000.0
2008-06-23 17:57:00,167.115,167.13,167.105,167.105,545299999.0
2008-06-23 17:58:00,167.105,167.15,167.105,167.125,603400000.0
2008-06-23 17:59:00,167.125,167.14,167.12,167.13,246100000.0
2008-06-23 18:00:00,167.125,167.145,167.115,167.125,596000000.0
2008-06-23 18:01:00,167.13,167.14,167.125,167.14,178500000.0
2008-06-23 18:02:00,167.14,167.14,167.095,167.105,340200000.0
2008-06-23 18:03:00,167.11,167.11,167.1,167.1,209500000.0
2008-06-23 18:04:00,167.1,167.1,167.08,167.085,433400000.0
2008-06-23 18:05:00,167.085,167.16,167.085,167.16,668700000.0
2008-06-23 18:06:00,167.16,167.18,167.145,167.17,625100000.0
2008-06-23 18:07:00,167.17,167.19,167.16,167.175,580400000.0
2008-06-23 18:08:00,167.18,167.195,167.165,167.19,365200000.0
2008-06-23 18:09:00,167.19,167.2,167.175,167.19,440900000.0
2008-06-23 18:10:00,167.19,167.2,167.175,167.19,329700000.0
2008-06-23 18:11:00,167.19,167.19,167.15,167.16,342800000.0
2008-06-23 18:12:00,167.155,167.165,167.14,167.15,470000000.0
2008-06-23 18:13:00,167.15,167.16,167.14,167.145,283100000.0
2008-06-23 18:14:00,167.15,167.16,167.14,167.15,451100000.0
2008-06-23 18:15:00,167.145,167.17,167.14,167.155,356400000.0
2008-06-23 18:16:00,167.155,167.165,167.155,167.165,310500000.0
2008-06-23 18:17:00,167.17,167.18,167.155,167.155,307300000.0
2008-06-23 18:18:00,167.155,167.18,167.145,167.18,703900000.0
2008-06-23 18:19:00,167.17,167.18,167.16,167.17,252600000.0
2008-06-23 18:20:00,167.165,167.18,167.165,167.175,154400000.0
2008-06-23 18:21:00,167.175,167.2,167.17,167.19,365400000.0
2008-06-23 18:22:00,167.195,167.2,167.185,167.185,182900000.0
2008-06-23 18:23:00,167.185,167.19,167.185,167.185,210800000.0
2008-06-23 18:24:00,167.185,167.21,167.185,167.185,486200000.0
2008-06-23 18:25:00,167.185,167.23,167.185,167.2,494800000.0
2008-06-23 18:26:00,167.21,167.23,167.205,167.22,362300000.0
2008-06-23 18:27:00,167.215,167.235,167.215,167.23,549300000.0
2008-06-23 18:28:00,167.23,167.24,167.22,167.23,275200000.0
2008-06-23 18:29:00,167.23,167.23,167.215,167.215,330500000.0
2008-06-23 18:30:00,167.215,167.23,167.215,167.22,336200000.0
2008-06-23 18:31:00,167.22,167.23,167.205,167.23,441600000.0
2008-06-23 18:32:00,167.225,167.27,167.225,167.26,355900000.0
2008-06-23 18:33:00,167.255,167.27,167.25,167.255,425600000.0
2008-06-23 18:34:00,167.26,167.27,167.25,167.255,283000000.0
2008-06-23 18:35:00,167.255,167.27,167.25,167.255,375400000.0
2008-06-23 18:36:00,167.26,167.27,167.255,167.265,136300000.0
2008-06-23 18:37:00,167.265,167.27,167.26,167.26,194500000.0
2008-06-23 18:38:00,167.26,167.27,167.25,167.27,227800000.0
2008-06-23 18:39:00,167.27,167.28,167.26,167.28,317300000.0
2008-06-23 18:40:00,167.275,167.29,167.265,167.275,143800000.0
2008-06-23 18:41:00,167.275,167.3,167.275,167.285,273700000.0
2008-06-23 18:42:00,167.285,167.32,167.285,167.3,379900000.0
2008-06-23 18:43:00,167.3,167.31,167.28,167.29,387700000.0
2008-06-23 18:44:00,167.29,167.31,167.28,167.295,246700000.0
2008-06-23 18:45:00,167.295,167.3,167.27,167.28,392000000.0
2008-06-23 18:46:00,167.285,167.29,167.27,167.28,513900000.0
2008-06-23 18:47:00,167.275,167.28,167.27,167.28,92000000.0
2008-06-23 18:48:00,167.28,167.31,167.245,167.26,640400000.0
2008-06-23 18:49:00,167.26,167.28,167.255,167.275,363500000.0
2008-06-23 18:50:00,167.28,167.3,167.25,167.255,647400000.0
2008-06-23 18:51:00,167.26,167.26,167.245,167.26,374000000.0
2008-06-23 18:52:00,167.265,167.3,167.265,167.27,380000000.0
2008-06-23 18:53:00,167.27,167.32,167.27,167.305,515200000.0
2008-06-23 18:54:00,167.305,167.32,167.305,167.31,305700000.0
2008-06-23 18:55:00,167.305,167.32,167.305,167.315,395300000.0
2008-06-23 18:56:00,167.315,167.33,167.315,167.32,162700000.0
2008-06-23 18:57:00,167.32,167.34,167.3,167.33,505600000.0
2008-06-23 18:58:00,167.33,167.34,167.31,167.33,582399999.0
2008-06-23 18:59:00,167.33,167.355,167.33,167.34,463400000.0
2008-06-23 19:00:00,167.34,167.34,167.32,167.335,480800000.0
2008-06-23 19:01:00,167.335,167.36,167.335,167.345,498700000.0
2008-06-23 19:02:00,167.345,167.37,167.335,167.335,430900000.0
2008-06-23 19:03:00,167.335,167.34,167.305,167.305,552999999.0
2008-06-23 19:04:00,167.305,167.33,167.305,167.325,505800000.0
2008-06-23 19:05:00,167.32,167.35,167.3,167.345,823600000.0
2008-06-23 19:06:00,167.345,167.37,167.325,167.37,408400000.0
2008-06-23 19:07:00,167.37,167.38,167.355,167.37,624000000.0
2008-06-23 19:08:00,167.37,167.37,167.325,167.335,459200000.0
2008-06-23 19:09:00,167.335,167.35,167.335,167.345,354100000.0
2008-06-23 19:10:00,167.345,167.35,167.34,167.34,198000000.0
2008-06-23 19:11:00,167.35,167.35,167.31,167.31,230500000.0
2008-06-23 19:12:00,167.32,167.33,167.32,167.32,158000000.0
2008-06-23 19:13:00,167.315,167.34,167.295,167.295,304000000.0
2008-06-23 19:14:00,167.3,167.34,167.295,167.335,277300000.0
2008-06-23 19:15:00,167.335,167.37,167.33,167.335,470600000.0
2008-06-23 19:16:00,167.34,167.36,167.33,167.36,275200000.0
2008-06-23 19:17:00,167.36,167.375,167.36,167.365,251600000.0
2008-06-23 19:18:00,167.37,167.38,167.365,167.365,196600000.0
2008-06-23 19:19:00,167.365,167.37,167.32,167.345,303500000.0
2008-06-23 19:20:00,167.35,167.37,167.335,167.36,435000000.0
2008-06-23 19:21:00,167.36,167.37,167.345,167.345,218000000.0
2008-06-23 19:22:00,167.345,167.39,167.345,167.36,417800000.0
2008-06-23 19:23:00,167.36,167.38,167.35,167.375,383800000.0
2008-06-23 19:24:00,167.38,167.38,167.32,167.36,429900000.0
2008-06-23 19:25:00,167.355,167.36,167.35,167.35,199700000.0
2008-06-23 19:26:00,167.345,167.37,167.345,167.36,186500000.0
2008-06-23 19:27:00,167.36,167.36,167.32,167.32,201600000.0
2008-06-23 19:28:00,167.325,167.36,167.325,167.34,231700000.0
2008-06-23 19:29:00,167.34,167.38,167.34,167.375,345000000.0
2008-06-23 19:30:00,167.375,167.38,167.35,167.36,214400000.0
2008-06-23 19:31:00,167.36,167.38,167.36,167.375,415000000.0
2008-06-23 19:32:00,167.375,167.385,167.37,167.38,244800000.0
2008-06-23 19:33:00,167.38,167.38,167.38,167.38,183600000.0
2008-06-23 19:34:00,167.38,167.39,167.375,167.38,174500000.0
2008-06-23 19:35:00,167.375,167.38,167.355,167.37,414800000.0
2008-06-23 19:36:00,167.37,167.39,167.36,167.37,293800000.0
2008-06-23 19:37:00,167.37,167.39,167.36,167.37,324400000.0
2008-06-23 19:38:00,167.37,167.38,167.37,167.38,382600000.0
2008-06-23 19:39:00,167.38,167.39,167.365,167.39,217600000.0
2008-06-23 19:40:00,167.385,167.4,167.37,167.38,153900000.0
2008-06-23 19:41:00,167.38,167.39,167.38,167.385,25100000.0
2008-06-23 19:42:00,167.39,167.39,167.38,167.38,95100000.0
2008-06-23 19:43:00,167.38,167.38,167.37,167.375,193800000.0
2008-06-23 19:44:00,167.375,167.39,167.375,167.39,266800000.0
2008-06-23 19:45:00,167.385,167.4,167.38,167.385,256500000.0
2008-06-23 19:46:00,167.39,167.42,167.38,167.395,526900000.0
2008-06-23 19:47:00,167.395,167.4,167.39,167.395,138000000.0
2008-06-23 19:48:00,167.4,167.42,167.39,167.42,206900000.0
2008-06-23 19:49:00,167.42,167.42,167.41,167.41,250600000.0
2008-06-23 19:50:00,167.41,167.42,167.405,167.42,119700000.0
2008-06-23 19:51:00,167.415,167.44,167.41,167.42,235700000.0
2008-06-23 19:52:00,167.42,167.43,167.41,167.42,309200000.0
2008-06-23 19:53:00,167.43,167.43,167.42,167.43,100700000.0
2008-06-23 19:54:00,167.43,167.44,167.425,167.435,394100000.0
2008-06-23 19:55:00,167.435,167.45,167.43,167.44,316800000.0
2008-06-23 19:56:00,167.445,167.45,167.42,167.42,121400000.0
2008-06-23 19:57:00,167.42,167.43,167.41,167.42,177500000.0
2008-06-23 19:58:00,167.415,167.44,167.41,167.41,338700000.0
2008-06-23 19:59:00,167.41,167.42,167.41,167.41,210700000.0
2008-06-23 20:00:00,167.41,167.43,167.41,167.41,102400000.0
2008-06-23 20:01:00,167.41,167.42,167.41,167.415,154400000.0
2008-06-23 20:02:00,167.415,167.43,167.41,167.42,262500000.0
2008-06-23 20:03:00,167.42,167.43,167.4,167.4,490400000.0
2008-06-23 20:04:00,167.4,167.405,167.385,167.385,766700000.0
2008-06-23 20:05:00,167.385,167.39,167.385,167.39,115200000.0
2008-06-23 20:06:00,167.385,167.4,167.375,167.395,489600000.0
2008-06-23 20:07:00,167.395,167.395,167.37,167.395,511200000.0
2008-06-23 20:08:00,167.395,167.395,167.36,167.365,495600000.0
2008-06-23 20:09:00,167.37,167.38,167.35,167.365,656700000.0
2008-06-23 20:10:00,167.365,167.38,167.355,167.365,383800000.0
2008-06-23 20:11:00,167.365,167.37,167.35,167.355,286200000.0
2008-06-23 20:12:00,167.355,167.37,167.345,167.37,298500000.0
2008-06-23 20:13:00,167.37,167.4,167.37,167.395,256100000.0
2008-06-23 20:14:00,167.395,167.395,167.365,167.37,285000000.0
2008-06-23 20:15:00,167.37,167.39,167.365,167.38,510200000.0
2008-06-23 20:16:00,167.38,167.39,167.36,167.36,171200000.0
2008-06-23 20:17:00,167.36,167.38,167.36,167.38,331800000.0
2008-06-23 20:18:00,167.38,167.38,167.37,167.375,248200000.0
2008-06-23 20:19:00,167.375,167.4,167.36,167.37,446400000.0
2008-06-23 20:20:00,167.37,167.37,167.36,167.365,208100000.0
2008-06-23 20:21:00,167.365,167.37,167.34,167.355,217100000.0
2008-06-23 20:22:00,167.355,167.36,167.325,167.335,380200000.0
2008-06-23 20:23:00,167.34,167.37,167.335,167.345,499900000.0
2008-06-23 20:24:00,167.35,167.37,167.345,167.345,326600000.0
2008-06-23 20:25:00,167.35,167.39,167.35,167.37,270700000.0
2008-06-23 20:26:00,167.37,167.38,167.345,167.36,181900000.0
2008-06-23 20:27:00,167.36,167.36,167.34,167.36,112900000.0
2008-06-23 20:28:00,167.36,167.37,167.36,167.37,17900000.0
2008-06-23 20:29:00,167.36,167.37,167.36,167.36,101000000.0
2008-06-23 20:30:00,167.36,167.37,167.36,167.36,63300000.0
2008-06-23 20:31:00,167.36,167.38,167.36,167.37,162300000.0
2008-06-23 20:32:00,167.37,167.38,167.365,167.38,156900000.0
2008-06-23 20:33:00,167.38,167.38,167.365,167.37,77100000.0
2008-06-23 20:34:00,167.365,167.37,167.36,167.36,160900000.0
2008-06-23 20:35:00,167.36,167.36,167.355,167.355,63800000.0
2008-06-23 20:36:00,167.355,167.38,167.355,167.375,204800000.0
2008-06-23 20:37:00,167.375,167.38,167.355,167.36,155300000.0
2008-06-23 20:38:00,167.365,167.37,167.36,167.365,182200000.0
2008-06-23 20:39:00,167.365,167.37,167.365,167.37,64200000.0
2008-06-23 20:40:00,167.36,167.37,167.36,167.37,92800000.0
2008-06-23 20:41:00,167.36,167.37,167.36,167.365,113400000.0
2008-06-23 20:42:00,167.365,167.37,167.36,167.36,112300000.0
2008-06-23 20:43:00,167.355,167.37,167.355,167.355,245000000.0
2008-06-23 20:44:00,167.355,167.37,167.345,167.35,168900000.0
2008-06-23 20:45:00,167.345,167.365,167.335,167.335,553299999.0
2008-06-23 20:46:00,167.335,167.35,167.335,167.35,214900000.0
2008-06-23 20:47:00,167.35,167.35,167.335,167.34,223800000.0
2008-06-23 20:48:00,167.34,167.34,167.33,167.34,175200000.0
2008-06-23 20:49:00,167.34,167.34,167.33,167.335,225200000.0
2008-06-23 20:50:00,167.335,167.35,167.335,167.345,311500000.0
2008-06-23 20:51:00,167.345,167.37,167.34,167.37,398100000.0
2008-06-23 20:52:00,167.37,167.38,167.36,167.36,149600000.0
2008-06-23 20:53:00,167.36,167.36,167.32,167.35,305800000.0
2008-06-23 20:54:00,167.35,167.35,167.29,167.3,398400000.0
2008-06-23 20:55:00,167.3,167.32,167.295,167.32,132900000.0
2008-06-23 20:56:00,167.32,167.33,167.315,167.325,232200000.0
2008-06-23 20:57:00,167.325,167.35,167.315,167.32,341100000.0
2008-06-23 20:58:00,167.32,167.35,167.315,167.345,424900000.0
2008-06-23 20:59:00,167.345,167.35,167.3,167.31,391200000.0
2008-06-23 21:00:00,167.31,167.35,167.31,167.33,466600000.0
2008-06-23 21:01:00,167.33,167.35,167.325,167.33,365600000.0
2008-06-23 21:02:00,167.335,167.34,167.325,167.33,236300000.0
2008-06-23 21:03:00,167.33,167.33,167.295,167.295,323699999.0
2008-06-23 21:04:00,167.295,167.3,167.27,167.28,451999999.0
2008-06-23 21:05:00,167.28,167.3,167.27,167.29,295300000.0
2008-06-23 21:06:00,167.29,167.29,167.25,167.27,197800000.0
2008-06-23 21:07:00,167.27,167.31,167.27,167.29,158900000.0
2008-06-23 21:08:00,167.29,167.29,167.28,167.29,77400000.0
2008-06-23 21:09:00,167.29,167.31,167.28,167.31,193800000.0
2008-06-23 21:10:00,167.31,167.31,167.29,167.29,40400000.0
2008-06-23 21:11:00,167.29,167.31,167.29,167.29,62800000.0
2008-06-23 21:12:00,167.29,167.3,167.29,167.3,136200000.0
2008-06-23 21:13:00,167.3,167.31,167.29,167.3,106000000.0
2008-06-23 21:14:00,167.305,167.33,167.305,167.33,100600000.0
2008-06-23 21:15:00,167.33,167.36,167.33,167.36,240300000.0
2008-06-23 21:16:00,167.365,167.37,167.355,167.36,95400000.0
2008-06-23 21:17:00,167.36,167.37,167.35,167.36,158800000.0
2008-06-23 21:18:00,167.355,167.36,167.335,167.335,246300000.0
2008-06-23 21:19:00,167.335,167.34,167.33,167.33,21700000.0
2008-06-23 21:20:00,167.34,167.34,167.315,167.32,157200001.0
2008-06-23 21:21:00,167.32,167.32,167.31,167.32,310700000.0
2008-06-23 21:22:00,167.32,167.33,167.32,167.325,168000000.0
2008-06-23 21:23:00,167.325,167.34,167.325,167.325,229000000.0
2008-06-23 21:24:00,167.325,167.33,167.315,167.32,289200000.0
2008-06-23 21:25:00,167.32,167.33,167.32,167.32,87200000.0
2008-06-23 21:26:00,167.32,167.34,167.315,167.34,128400000.0
2008-06-23 21:27:00,167.33,167.33,167.32,167.33,123200000.0
2008-06-23 21:28:00,167.325,167.33,167.32,167.325,143300000.0
2008-06-23 21:29:00,167.325,167.37,167.325,167.36,168600000.0
2008-06-23 21:30:00,167.36,167.36,167.345,167.35,60000000.0
2008-06-23 21:31:00,167.345,167.36,167.33,167.35,411400000.0
2008-06-23 21:32:00,167.35,167.36,167.325,167.34,868899999.0
2008-06-23 21:33:00,167.34,167.34,167.33,167.335,247000000.0
2008-06-23 21:34:00,167.335,167.34,167.325,167.325,233900000.0
2008-06-23 21:35:00,167.325,167.34,167.325,167.325,80900000.0
2008-06-23 21:36:00,167.325,167.33,167.32,167.32,105000000.0
2008-06-23 21:37:00,167.32,167.325,167.32,167.32,22300000.0
2008-06-23 21:38:00,167.33,167.335,167.325,167.325,116000000.0
2008-06-23 21:39:00,167.33,167.335,167.33,167.33,103600000.0
2008-06-23 21:40:00,167.335,167.35,167.335,167.34,138700000.0
2008-06-23 21:41:00,167.34,167.36,167.34,167.35,144600000.0
2008-06-23 21:42:00,167.35,167.37,167.345,167.365,286000000.0
2008-06-23 21:43:00,167.36,167.36,167.33,167.335,252600000.0
2008-06-23 21:44:00,167.335,167.36,167.335,167.355,427300000.0
2008-06-23 21:45:00,167.355,167.37,167.35,167.36,261400000.0
2008-06-23 21:46:00,167.355,167.37,167.345,167.365,201800000.0
2008-06-23 21:47:00,167.365,167.365,167.345,167.365,114400000.0
2008-06-23 21:48:00,167.36,167.38,167.34,167.345,381800000.0
2008-06-23 21:49:00,167.35,167.365,167.345,167.36,193900000.0
2008-06-23 21:50:00,167.36,167.38,167.35,167.35,291100000.0
2008-06-23 21:51:00,167.35,167.38,167.35,167.35,155300000.0
2008-06-23 21:52:00,167.35,167.35,167.35,167.35,75100000.0
2008-06-23 21:53:00,167.35,167.35,167.35,167.35,10800000.0
2008-06-23 21:54:00,167.35,167.35,167.345,167.35,169700000.0
2008-06-23 21:55:00,167.35,167.36,167.35,167.36,69500000.0
2008-06-23 21:56:00,167.36,167.36,167.34,167.35,72800000.0
2008-06-23 21:57:00,167.35,167.35,167.335,167.34,68500000.0
2008-06-23 21:58:00,167.34,167.35,167.335,167.35,145800000.0
2008-06-23 21:59:00,167.35,167.35,167.345,167.345,43300000.0
2008-06-23 22:00:00,167.345,167.35,167.345,167.345,148600000.0
2008-06-23 22:01:00,167.345,167.345,167.345,167.345,107800000.0
2008-06-23 22:02:00,167.345,167.35,167.34,167.34,60200000.0
2008-06-23 22:03:00,167.34,167.35,167.34,167.34,78600000.0
2008-06-23 22:04:00,167.34,167.35,167.335,167.335,192800000.0
2008-06-23 22:05:00,167.335,167.34,167.33,167.335,62500000.0
2008-06-23 22:06:00,167.335,167.345,167.33,167.33,146200000.0
2008-06-23 22:07:00,167.33,167.35,167.33,167.335,75300000.0
2008-06-23 22:08:00,167.335,167.35,167.33,167.335,150100000.0
2008-06-23 22:09:00,167.335,167.34,167.335,167.335,23200000.0
2008-06-23 22:10:00,167.335,167.335,167.33,167.335,37200000.0
2008-06-23 22:11:00,167.34,167.35,167.33,167.33,93900000.0
2008-06-23 22:12:00,167.325,167.335,167.325,167.33,137600000.0
2008-06-23 22:13:00,167.33,167.34,167.325,167.34,122600000.0
2008-06-23 22:14:00,167.34,167.365,167.34,167.36,86700000.0
2008-06-23 22:15:00,167.355,167.365,167.35,167.36,96600000.0
2008-06-23 22:16:00,167.36,167.36,167.355,167.355,30000000.0
2008-06-23 22:17:00,167.35,167.35,167.35,167.35,13800000.0
2008-06-23 22:18:00,167.35,167.36,167.35,167.36,34600000.0
2008-06-23 22:19:00,167.36,167.36,167.35,167.35,47100000.0
2008-06-23 22:20:00,167.35,167.35,167.34,167.34,41300000.0
2008-06-23 22:21:00,167.34,167.345,167.335,167.34,153700000.0
2008-06-23 22:22:00,167.34,167.36,167.34,167.34,167000000.0
2008-06-23 22:23:00,167.345,167.35,167.34,167.35,73300000.0
2008-06-23 22:24:00,167.35,167.35,167.345,167.35,47600000.0
2008-06-23 22:25:00,167.345,167.345,167.33,167.33,140600000.0
2008-06-23 22:26:00,167.33,167.345,167.325,167.335,200800000.0
2008-06-23 22:27:00,167.335,167.34,167.33,167.335,71300000.0
2008-06-23 22:28:00,167.335,167.345,167.335,167.335,58900000.0
2008-06-23 22:29:00,167.335,167.35,167.335,167.345,137200000.0
2008-06-23 22:30:00,167.345,167.35,167.325,167.33,258000000.0
2008-06-23 22:31:00,167.33,167.35,167.31,167.34,217600000.0
2008-06-23 22:32:00,167.34,167.34,167.32,167.32,166900000.0
2008-06-23 22:33:00,167.32,167.335,167.32,167.325,106600000.0
2008-06-23 22:34:00,167.325,167.33,167.32,167.32,56300000.0
2008-06-23 22:35:00,167.325,167.34,167.325,167.335,154900000.0
2008-06-23 22:36:00,167.335,167.35,167.325,167.34,80600000.0
2008-06-23 22:37:00,167.34,167.34,167.33,167.34,95200000.0
2008-06-23 22:38:00,167.34,167.345,167.32,167.34,135400000.0
2008-06-23 22:39:00,167.355,167.355,167.34,167.345,149200000.0
2008-06-23 22:40:00,167.345,167.345,167.335,167.335,35900000.0
2008-06-23 22:41:00,167.34,167.34,167.33,167.335,18400000.0
2008-06-23 22:42:00,167.335,167.34,167.335,167.335,13200000.0
2008-06-23 22:43:00,167.34,167.35,167.335,167.335,45900000.0
2008-06-23 22:44:00,167.33,167.33,167.325,167.325,18500000.0
2008-06-23 22:45:00,167.325,167.335,167.305,167.335,153100000.0
2008-06-23 22:46:00,167.335,167.335,167.305,167.305,79100000.0
2008-06-23 22:47:00,167.31,167.34,167.305,167.33,123700000.0
2008-06-23 22:48:00,167.33,167.345,167.33,167.345,64200000.0
2008-06-23 22:49:00,167.345,167.35,167.33,167.33,67900000.0
2008-06-23 22:50:00,167.33,167.35,167.33,167.34,83200000.0
2008-06-23 22:51:00,167.34,167.34,167.335,167.335,27600000.0
2008-06-23 22:52:00,167.34,167.34,167.34,167.34,9600000.0
2008-06-23 22:53:00,167.34,167.345,167.33,167.345,92500000.0
2008-06-23 22:54:00,167.345,167.345,167.33,167.335,71100000.0
2008-06-23 22:55:00,167.335,167.34,167.335,167.335,30200000.0
2008-06-23 22:56:00,167.34,167.34,167.335,167.335,67400000.0
2008-06-23 22:57:00,167.34,167.345,167.335,167.34,53500000.0
2008-06-23 22:58:00,167.335,167.345,167.335,167.34,108300000.0
2008-06-23 22:59:00,167.34,167.34,167.335,167.34,34500000.0
2008-06-23 23:00:00,167.345,167.345,167.32,167.32,21600000.0
2008-06-23 23:01:00,167.32,167.33,167.32,167.33,14400000.0
2008-06-23 23:02:00,167.33,167.34,167.33,167.33,48000000.0
2008-06-23 23:03:00,167.305,167.33,167.295,167.32,113199998.0
2008-06-23 23:04:00,167.32,167.33,167.305,167.33,129599999.0
2008-06-23 23:05:00,167.32,167.345,167.32,167.32,36500000.0
2008-06-23 23:06:00,167.315,167.325,167.31,167.315,46900000.0
2008-06-23 23:07:00,167.315,167.315,167.315,167.315,2800000.0
2008-06-23 23:08:00,167.31,167.33,167.31,167.325,25400000.0
2008-06-23 23:09:00,167.325,167.335,167.32,167.325,29200000.0
2008-06-23 23:10:00,167.33,167.37,167.33,167.35,56000000.0
2008-06-23 23:11:00,167.35,167.35,167.34,167.34,13500000.0
2008-06-23 23:12:00,167.35,167.35,167.315,167.315,52900000.0
2008-06-23 23:13:00,167.32,167.34,167.32,167.34,23600000.0
2008-06-23 23:14:00,167.345,167.355,167.335,167.345,50000000.0
2008-06-23 23:15:00,167.345,167.35,167.33,167.33,92400000.0
2008-06-23 23:16:00,167.33,167.345,167.325,167.325,40300000.0
2008-06-23 23:17:00,167.325,167.345,167.32,167.345,31600000.0
2008-06-23 23:18:00,167.34,167.34,167.34,167.34,12400000.0
2008-06-23 23:19:00,167.34,167.37,167.335,167.36,92100000.0
2008-06-23 23:20:00,167.36,167.37,167.36,167.37,105100000.0
2008-06-23 23:21:00,167.37,167.37,167.365,167.37,17100000.0
2008-06-23 23:22:00,167.365,167.37,167.365,167.365,11400000.0
2008-06-23 23:23:00,167.36,167.37,167.36,167.37,6000000.0
2008-06-23 23:24:00,167.37,167.37,167.36,167.37,29500000.0
2008-06-23 23:25:00,167.38,167.38,167.35,167.35,73100000.0
2008-06-23 23:26:00,167.35,167.36,167.34,167.35,27800000.0
2008-06-23 23:27:00,167.355,167.355,167.335,167.335,22900000.0
2008-06-23 23:28:00,167.345,167.345,167.32,167.32,33200000.0
2008-06-23 23:29:00,167.32,167.33,167.32,167.325,23600000.0
2008-06-23 23:30:00,167.325,167.34,167.325,167.335,31300000.0
2008-06-23 23:31:00,167.34,167.34,167.325,167.33,22200000.0
2008-06-23 23:32:00,167.33,167.33,167.33,167.33,6500000.0
2008-06-23 23:33:00,167.33,167.33,167.31,167.32,29100000.0
2008-06-23 23:34:00,167.32,167.345,167.31,167.345,30600000.0
2008-06-23 23:35:00,167.345,167.345,167.33,167.33,10600000.0
2008-06-23 23:36:00,167.335,167.35,167.31,167.325,37000000.0
2008-06-23 23:37:00,167.325,167.365,167.32,167.365,29300000.0
2008-06-23 23:38:00,167.365,167.375,167.35,167.375,17500000.0
2008-06-23 23:39:00,167.365,167.385,167.365,167.385,10900000.0
2008-06-23 23:40:00,167.375,167.375,167.355,167.37,13800000.0
2008-06-23 23:41:00,167.355,167.36,167.35,167.35,10600000.0
2008-06-23 23:42:00,167.36,167.36,167.35,167.35,4600000.0
2008-06-23 23:43:00,167.355,167.37,167.34,167.37,23200000.0
2008-06-23 23:44:00,167.375,167.375,167.37,167.37,4600000.0
2008-06-23 23:45:00,167.375,167.375,167.37,167.375,4600000.0
2008-06-23 23:46:00,167.375,167.375,167.37,167.37,11200000.0
2008-06-23 23:47:00,167.37,167.37,167.35,167.35,18200000.0
2008-06-23 23:48:00,167.35,167.36,167.33,167.345,58000000.0
2008-06-23 23:49:00,167.345,167.365,167.345,167.36,9500000.0
2008-06-23 23:50:00,167.36,167.37,167.36,167.37,5000000.0
2008-06-23 23:51:00,167.36,167.36,167.35,167.35,5000000.0
2008-06-23 23:52:00,167.35,167.37,167.34,167.345,14300000.0
2008-06-23 23:53:00,167.345,167.365,167.345,167.365,7200000.0
2008-06-23 23:54:00,167.36,167.36,167.36,167.36,2000000.0
2008-06-23 23:55:00,167.36,167.36,167.35,167.35,5300000.0
2008-06-23 23:57:00,167.35,167.35,167.33,167.33,4300000.0
2008-06-23 23:58:00,167.32,167.33,167.31,167.31,4800000.0
2008-06-23 23:59:00,167.32,167.325,167.31,167.31,5500000.0
2008-06-24 00:00:00,167.33,167.355,167.305,167.305,153400000.0
2008-06-24 00:01:00,167.31,167.31,167.31,167.31,25100000.0
2008-06-24 00:02:00,167.31,167.34,167.3,167.33,142200000.0
2008-06-24 00:03:00,167.33,167.335,167.31,167.33,22500000.0
2008-06-24 00:04:00,167.335,167.335,167.32,167.325,21300000.0
2008-06-24 00:05:00,167.32,167.335,167.32,167.33,12000000.0
2008-06-24 00:06:00,167.32,167.33,167.32,167.325,5900000.0
2008-06-24 00:07:00,167.33,167.335,167.315,167.325,15300000.0
2008-06-24 00:08:00,167.325,167.345,167.325,167.335,14800000.0
2008-06-24 00:09:00,167.335,167.335,167.335,167.335,1000000.0
2008-06-24 00:10:00,167.335,167.335,167.27,167.335,6800000.0
2008-06-24 00:11:00,167.335,167.335,167.31,167.31,11400000.0
2008-06-24 00:12:00,167.32,167.32,167.32,167.32,2000000.0
2008-06-24 00:13:00,167.32,167.32,167.31,167.31,10700000.0
2008-06-24 00:14:00,167.315,167.315,167.31,167.31,6900000.0
2008-06-24 00:15:00,167.31,167.33,167.31,167.33,22300000.0
2008-06-24 00:16:00,167.33,167.37,167.33,167.345,50200000.0
2008-06-24 00:17:00,167.345,167.345,167.34,167.34,11800000.0
2008-06-24 00:18:00,167.34,167.345,167.34,167.345,14900000.0
2008-06-24 00:19:00,167.345,167.345,167.335,167.345,6600000.0
2008-06-24 00:20:00,167.345,167.345,167.345,167.345,1300000.0
2008-06-24 00:21:00,167.345,167.365,167.34,167.365,26000000.0
2008-06-24 00:22:00,167.365,167.38,167.355,167.37,30300000.0
2008-06-24 00:23:00,167.37,167.375,167.37,167.375,6900000.0
2008-06-24 00:24:00,167.375,167.375,167.36,167.36,30700000.0
2008-06-24 00:25:00,167.365,167.38,167.365,167.37,40700000.0
2008-06-24 00:26:00,167.37,167.38,167.36,167.38,11900000.0
2008-06-24 00:27:00,167.375,167.375,167.37,167.375,12200000.0
2008-06-24 00:28:00,167.37,167.375,167.37,167.375,5600000.0
2008-06-24 00:29:00,167.375,167.375,167.365,167.37,24500000.0
2008-06-24 00:30:00,167.37,167.375,167.365,167.375,10200000.0
2008-06-24 00:31:00,167.375,167.375,167.37,167.375,10600000.0
2008-06-24 00:32:00,167.37,167.38,167.37,167.375,20700000.0
2008-06-24 00:33:00,167.375,167.38,167.365,167.37,55000000.0
2008-06-24 00:34:00,167.37,167.38,167.365,167.375,49800000.0
2008-06-24 00:35:00,167.38,167.385,167.38,167.38,28400000.0
2008-06-24 00:36:00,167.39,167.4,167.375,167.385,76400000.0
2008-06-24 00:37:00,167.39,167.39,167.365,167.365,29800000.0
2008-06-24 00:38:00,167.365,167.39,167.365,167.39,29900000.0
2008-06-24 00:39:00,167.385,167.4,167.385,167.385,30100000.0
2008-06-24 00:40:00,167.385,167.4,167.37,167.395,68200000.0
2008-06-24 00:41:00,167.395,167.405,167.38,167.385,19400000.0
2008-06-24 00:42:00,167.385,167.39,167.385,167.39,2600000.0
2008-06-24 00:43:00,167.39,167.39,167.385,167.39,5600000.0
2008-06-24 00:44:00,167.39,167.39,167.385,167.385,6600000.0
2008-06-24 00:45:00,167.385,167.385,167.385,167.385,1000000.0
2008-06-24 00:46:00,167.385,167.4,167.38,167.4,30900000.0
2008-06-24 00:47:00,167.4,167.405,167.375,167.375,26300000.0
2008-06-24 00:48:00,167.375,167.375,167.37,167.37,24500000.0
2008-06-24 00:49:00,167.37,167.38,167.37,167.37,33000000.0
2008-06-24 00:50:00,167.37,167.37,167.37,167.37,28000000.0
2008-06-24 00:51:00,167.37,167.37,167.36,167.365,187700000.0
2008-06-24 00:52:00,167.37,167.42,167.365,167.4,112800000.0
2008-06-24 00:53:00,167.4,167.445,167.4,167.445,142800000.0
2008-06-24 00:54:00,167.445,167.445,167.385,167.43,113800000.0
2008-06-24 00:55:00,167.43,167.435,167.395,167.395,39000000.0
2008-06-24 00:56:00,167.395,167.415,167.37,167.385,55500000.0
2008-06-24 00:57:00,167.38,167.39,167.37,167.385,41800000.0
2008-06-24 00:58:00,167.39,167.39,167.37,167.37,22700000.0
2008-06-24 00:59:00,167.37,167.41,167.37,167.375,98900000.0
2008-06-24 01:00:00,167.375,167.395,167.37,167.375,67500000.0
2008-06-24 01:01:00,167.375,167.4,167.37,167.4,79200000.0
2008-06-24 01:02:00,167.395,167.425,167.37,167.395,75100000.0
2008-06-24 01:03:00,167.39,167.39,167.39,167.39,1300000.0
2008-06-24 01:04:00,167.39,167.39,167.37,167.37,17100000.0
2008-06-24 01:05:00,167.375,167.395,167.37,167.385,29000000.0
2008-06-24 01:06:00,167.385,167.405,167.385,167.405,28600000.0
2008-06-24 01:07:00,167.395,167.395,167.375,167.395,38400000.0
2008-06-24 01:08:00,167.39,167.395,167.39,167.39,5900000.0
2008-06-24 01:09:00,167.39,167.39,167.375,167.39,18000000.0
2008-06-24 01:10:00,167.39,167.39,167.385,167.39,14100000.0
2008-06-24 01:11:00,167.39,167.41,167.38,167.4,22400000.0
2008-06-24 01:12:00,167.4,167.4,167.37,167.38,98200000.0
2008-06-24 01:13:00,167.38,167.41,167.37,167.39,172700000.0
2008-06-24 01:14:00,167.395,167.43,167.395,167.41,67400000.0
2008-06-24 01:15:00,167.41,167.445,167.405,167.42,165500000.0
2008-06-24 01:16:00,167.42,167.45,167.38,167.41,126600000.0
2008-06-24 01:17:00,167.405,167.415,167.38,167.405,32200000.0
2008-06-24 01:18:00,167.405,167.405,167.38,167.4,38400000.0
2008-06-24 01:19:00,167.4,167.405,167.385,167.4,19500000.0
2008-06-24 01:20:00,167.405,167.405,167.39,167.395,10700000.0
2008-06-24 01:21:00,167.39,167.405,167.39,167.4,19400000.0
2008-06-24 01:22:00,167.405,167.41,167.4,167.4,23900000.0
2008-06-24 01:23:00,167.4,167.4,167.395,167.4,59900000.0
2008-06-24 01:24:00,167.4,167.4,167.38,167.4,31000000.0
2008-06-24 01:25:00,167.4,167.4,167.395,167.395,60700000.0
2008-06-24 01:26:00,167.4,167.4,167.4,167.4,9000000.0
2008-06-24 01:27:00,167.4,167.4,167.395,167.4,48800000.0
2008-06-24 01:28:00,167.4,167.405,167.4,167.4,29300000.0
2008-06-24 01:29:00,167.4,167.405,167.395,167.4,82700000.0
2008-06-24 01:30:00,167.4,167.405,167.395,167.4,76600000.0
2008-06-24 01:31:00,167.405,167.405,167.395,167.4,52700000.0
2008-06-24 01:32:00,167.4,167.43,167.395,167.43,125200000.0
2008-06-24 01:33:00,167.43,167.45,167.43,167.45,101700000.0
2008-06-24 01:34:00,167.45,167.46,167.405,167.405,187600000.0
2008-06-24 01:35:00,167.405,167.41,167.385,167.4,157600000.0
2008-06-24 01:36:00,167.39,167.41,167.38,167.4,99000000.0
2008-06-24 01:37:00,167.4,167.4,167.38,167.39,95000000.0
2008-06-24 01:38:00,167.39,167.4,167.38,167.39,87800000.0
2008-06-24 01:39:00,167.39,167.39,167.39,167.39,10800000.0
2008-06-24 01:40:00,167.39,167.4,167.375,167.4,63000000.0
2008-06-24 01:41:00,167.4,167.4,167.345,167.375,185800000.0
2008-06-24 01:42:00,167.375,167.41,167.375,167.41,68300000.0
2008-06-24 01:43:00,167.41,167.43,167.385,167.41,173900000.0
2008-06-24 01:44:00,167.41,167.43,167.385,167.41,57800000.0
2008-06-24 01:45:00,167.41,167.42,167.385,167.4,33600000.0
2008-06-24 01:46:00,167.4,167.41,167.395,167.41,57000000.0
2008-06-24 01:47:00,167.405,167.405,167.405,167.405,7600000.0
2008-06-24 01:48:00,167.405,167.41,167.405,167.405,11200000.0
2008-06-24 01:49:00,167.405,167.42,167.405,167.42,44700000.0
2008-06-24 01:50:00,167.42,167.42,167.395,167.42,87000000.0
2008-06-24 01:51:00,167.405,167.47,167.405,167.465,230700000.0
2008-06-24 01:52:00,167.47,167.47,167.4,167.415,206100000.0
2008-06-24 01:53:00,167.42,167.46,167.395,167.455,264600000.0
2008-06-24 01:54:00,167.46,167.47,167.425,167.45,222600000.0
2008-06-24 01:55:00,167.45,167.45,167.385,167.385,182800000.0
2008-06-24 01:56:00,167.39,167.41,167.38,167.4,97400000.0
2008-06-24 01:57:00,167.405,167.43,167.405,167.43,53100000.0
2008-06-24 01:58:00,167.43,167.44,167.415,167.425,56700000.0
2008-06-24 01:59:00,167.425,167.44,167.425,167.44,8800000.0
2008-06-24 02:00:00,167.435,167.44,167.4,167.405,140800000.0
2008-06-24 02:01:00,167.41,167.43,167.4,167.4,332100000.0
2008-06-24 02:02:00,167.395,167.43,167.39,167.41,294900000.0
2008-06-24 02:03:00,167.41,167.415,167.39,167.4,370300000.0
2008-06-24 02:04:00,167.4,167.41,167.4,167.405,98000000.0
2008-06-24 02:05:00,167.405,167.415,167.405,167.405,209000000.0
2008-06-24 02:06:00,167.41,167.44,167.41,167.435,182596000.0
2008-06-24 02:07:00,167.435,167.44,167.435,167.44,103800000.0
2008-06-24 02:08:00,167.44,167.46,167.435,167.45,63400000.0
2008-06-24 02:09:00,167.455,167.46,167.45,167.455,80400000.0
2008-06-24 02:10:00,167.46,167.5,167.45,167.495,358600000.0
2008-06-24 02:11:00,167.495,167.51,167.485,167.485,435400000.0
2008-06-24 02:12:00,167.485,167.51,167.485,167.5,608800000.0
2008-06-24 02:13:00,167.5,167.51,167.495,167.495,420900000.0
2008-06-24 02:14:00,167.495,167.54,167.495,167.54,190700000.0
2008-06-24 02:15:00,167.54,167.6,167.535,167.6,630400000.0
2008-06-24 02:16:00,167.6,167.63,167.585,167.6,1051400000.0
2008-06-24 02:17:00,167.6,167.61,167.59,167.61,154100000.0
2008-06-24 02:18:00,167.61,167.61,167.575,167.585,322600000.0
2008-06-24 02:19:00,167.585,167.59,167.575,167.575,294100000.0
2008-06-24 02:20:00,167.58,167.58,167.55,167.55,157200000.0
2008-06-24 02:21:00,167.55,167.58,167.55,167.58,425600000.0
2008-06-24 02:22:00,167.58,167.59,167.565,167.59,135300000.0
2008-06-24 02:23:00,167.59,167.62,167.585,167.615,588100000.0
2008-06-24 02:24:00,167.615,167.65,167.615,167.64,624699998.0
2008-06-24 02:25:00,167.64,167.65,167.61,167.62,470400000.0
2008-06-24 02:26:00,167.62,167.62,167.59,167.595,527000002.0
2008-06-24 02:27:00,167.595,167.61,167.585,167.585,487600000.0
2008-06-24 02:28:00,167.585,167.6,167.585,167.59,320500000.0
2008-06-24 02:29:00,167.585,167.61,167.585,167.6,183800000.0
2008-06-24 02:30:00,167.6,167.635,167.6,167.63,331900000.0
2008-06-24 02:31:00,167.63,167.64,167.595,167.61,327500000.0
2008-06-24 02:32:00,167.61,167.63,167.605,167.61,253200000.0
2008-06-24 02:33:00,167.61,167.61,167.605,167.61,198500000.0
2008-06-24 02:34:00,167.61,167.62,167.58,167.6,652900001.0
2008-06-24 02:35:00,167.6,167.62,167.59,167.605,359200000.0
2008-06-24 02:36:00,167.605,167.62,167.595,167.605,266900000.0
2008-06-24 02:37:00,167.605,167.62,167.58,167.59,451800000.0
2008-06-24 02:38:00,167.585,167.6,167.58,167.6,339800000.0
2008-06-24 02:39:00,167.6,167.6,167.575,167.58,99000000.0
2008-06-24 02:40:00,167.58,167.59,167.575,167.59,144400000.0
2008-06-24 02:41:00,167.59,167.59,167.575,167.575,97600000.0
2008-06-24 02:42:00,167.58,167.58,167.575,167.575,95800000.0
2008-06-24 02:43:00,167.58,167.58,167.57,167.58,197400000.0
2008-06-24 02:44:00,167.57,167.58,167.57,167.575,71600000.0
2008-06-24 02:45:00,167.575,167.58,167.53,167.55,316600000.0
2008-06-24 02:46:00,167.55,167.57,167.53,167.56,581200000.0
2008-06-24 02:47:00,167.56,167.59,167.56,167.59,220500000.0
2008-06-24 02:48:00,167.59,167.59,167.56,167.57,353500000.0
2008-06-24 02:49:00,167.57,167.59,167.57,167.585,192600000.0
2008-06-24 02:50:00,167.59,167.59,167.565,167.585,161700000.0
2008-06-24 02:51:00,167.59,167.59,167.565,167.575,150700000.0
2008-06-24 02:52:00,167.575,167.58,167.565,167.58,193400000.0
2008-06-24 02:53:00,167.58,167.58,167.55,167.55,197700000.0
2008-06-24 02:54:00,167.555,167.565,167.54,167.54,507500000.0
2008-06-24 02:55:00,167.56,167.57,167.545,167.56,387500000.0
2008-06-24 02:56:00,167.56,167.57,167.56,167.56,111000000.0
2008-06-24 02:57:00,167.56,167.61,167.555,167.595,511900000.0
2008-06-24 02:58:00,167.595,167.6,167.585,167.585,467500000.0
2008-06-24 02:59:00,167.585,167.63,167.575,167.58,972800002.0
2008-06-24 03:00:00,167.585,167.59,167.565,167.59,561400000.0
2008-06-24 03:01:00,167.59,167.59,167.58,167.58,80600000.0
2008-06-24 03:02:00,167.58,167.59,167.58,167.58,270400000.0
2008-06-24 03:03:00,167.58,167.59,167.58,167.59,137900000.0
2008-06-24 03:04:00,167.59,167.59,167.575,167.58,108900000.0
2008-06-24 03:05:00,167.58,167.58,167.55,167.55,85200000.0
2008-06-24 03:06:00,167.55,167.565,167.54,167.56,400300000.0
2008-06-24 03:07:00,167.56,167.57,167.53,167.535,330300000.0
2008-06-24 03:08:00,167.53,167.55,167.53,167.53,411000000.0
2008-06-24 03:09:00,167.53,167.53,167.51,167.52,403000000.0
2008-06-24 03:10:00,167.52,167.54,167.515,167.52,613700000.0
2008-06-24 03:11:00,167.52,167.53,167.52,167.52,120400000.0
2008-06-24 03:12:00,167.52,167.53,167.52,167.53,176200000.0
2008-06-24 03:13:00,167.52,167.53,167.51,167.51,293900000.0
2008-06-24 03:14:00,167.51,167.52,167.485,167.51,817599996.0
2008-06-24 03:15:00,167.51,167.51,167.495,167.495,447700000.0
2008-06-24 03:16:00,167.495,167.5,167.475,167.495,891199998.0
2008-06-24 03:17:00,167.495,167.51,167.48,167.5,665400000.0
2008-06-24 03:18:00,167.5,167.5,167.495,167.5,181700000.0
2008-06-24 03:19:00,167.5,167.5,167.47,167.48,196100000.0
2008-06-24 03:20:00,167.48,167.49,167.46,167.485,489500000.0
2008-06-24 03:21:00,167.485,167.49,167.46,167.475,605100000.0
2008-06-24 03:22:00,167.47,167.475,167.465,167.475,103900000.0
2008-06-24 03:23:00,167.475,167.49,167.47,167.48,218200000.0
2008-06-24 03:24:00,167.48,167.48,167.475,167.475,111100000.0
2008-06-24 03:25:00,167.48,167.48,167.465,167.47,152400000.0
2008-06-24 03:26:00,167.47,167.47,167.455,167.465,123800000.0
2008-06-24 03:27:00,167.465,167.51,167.465,167.5,450400000.0
2008-06-24 03:28:00,167.51,167.52,167.49,167.5,420500000.0
2008-06-24 03:29:00,167.51,167.55,167.505,167.52,476900000.0
2008-06-24 03:30:00,167.52,167.54,167.51,167.535,184200000.0
2008-06-24 03:31:00,167.535,167.55,167.535,167.55,408800000.0
2008-06-24 03:32:00,167.555,167.555,167.53,167.55,165000000.0
2008-06-24 03:33:00,167.55,167.56,167.545,167.56,171200000.0
2008-06-24 03:34:00,167.56,167.56,167.525,167.53,358700000.0
2008-06-24 03:35:00,167.525,167.54,167.515,167.53,301400000.0
2008-06-24 03:36:00,167.525,167.54,167.525,167.54,100100000.0
2008-06-24 03:37:00,167.53,167.54,167.525,167.525,172100000.0
2008-06-24 03:38:00,167.525,167.54,167.515,167.525,192600000.0
2008-06-24 03:39:00,167.525,167.55,167.51,167.52,320500000.0
2008-06-24 03:40:00,167.525,167.53,167.5,167.51,536600000.0
2008-06-24 03:41:00,167.51,167.53,167.495,167.53,333000000.0
2008-06-24 03:42:00,167.52,167.53,167.48,167.495,451500001.0
2008-06-24 03:43:00,167.495,167.51,167.465,167.47,634599998.0
2008-06-24 03:44:00,167.47,167.49,167.45,167.455,302300000.0
2008-06-24 03:45:00,167.46,167.48,167.45,167.46,406000000.0
2008-06-24 03:46:00,167.46,167.48,167.46,167.46,176200000.0
2008-06-24 03:47:00,167.46,167.47,167.46,167.46,132499998.0
2008-06-24 03:48:00,167.46,167.49,167.46,167.48,183700000.0
2008-06-24 03:49:00,167.475,167.48,167.46,167.46,260000000.0
2008-06-24 03:50:00,167.465,167.48,167.46,167.48,201500000.0
2008-06-24 03:51:00,167.475,167.48,167.46,167.46,117700000.0
2008-06-24 03:52:00,167.46,167.46,167.46,167.46,41600000.0
2008-06-24 03:53:00,167.46,167.46,167.44,167.45,256600000.0
2008-06-24 03:54:00,167.44,167.45,167.435,167.44,626900000.0
2008-06-24 03:55:00,167.44,167.5,167.44,167.49,340300000.0
2008-06-24 03:56:00,167.485,167.51,167.475,167.49,297300000.0
2008-06-24 03:57:00,167.485,167.49,167.47,167.485,99500000.0
2008-06-24 03:58:00,167.49,167.49,167.465,167.465,195400000.0
2008-06-24 03:59:00,167.465,167.47,167.46,167.47,184900000.0
2008-06-24 04:00:00,167.47,167.47,167.445,167.46,261400000.0
2008-06-24 04:01:00,167.465,167.47,167.46,167.465,323400000.0
2008-06-24 04:02:00,167.46,167.47,167.46,167.465,48800000.0
2008-06-24 04:03:00,167.465,167.47,167.46,167.47,99300000.0
2008-06-24 04:04:00,167.47,167.47,167.455,167.47,346100000.0
2008-06-24 04:05:00,167.465,167.47,167.455,167.455,257300000.0
2008-06-24 04:06:00,167.46,167.47,167.455,167.47,483800000.0
2008-06-24 04:07:00,167.47,167.495,167.465,167.49,331699999.0
2008-06-24 04:08:00,167.485,167.5,167.47,167.47,301400001.0
2008-06-24 04:09:00,167.48,167.54,167.48,167.54,565299999.0
2008-06-24 04:10:00,167.54,167.55,167.515,167.535,532500000.0
2008-06-24 04:11:00,167.54,167.68,167.525,167.68,405300000.0
2008-06-24 04:12:00,167.655,167.66,167.595,167.64,948100001.0
2008-06-24 04:13:00,167.635,167.65,167.615,167.62,830699998.0
2008-06-24 04:14:00,167.62,167.63,167.61,167.62,246900000.0
2008-06-24 04:15:00,167.62,167.63,167.55,167.58,607992000.0
2008-06-24 04:16:00,167.58,167.58,167.535,167.55,924599995.0
2008-06-24 04:17:00,167.56,167.66,167.545,167.61,1025000000.0
2008-06-24 04:18:00,167.59,167.62,167.585,167.605,1074099999.0
2008-06-24 04:19:00,167.61,167.61,167.58,167.6,432400000.0
2008-06-24 04:20:00,167.6,167.61,167.595,167.6,198400000.0
2008-06-24 04:21:00,167.61,167.62,167.575,167.59,774200000.0
2008-06-24 04:22:00,167.58,167.59,167.545,167.555,737300000.0
2008-06-24 04:23:00,167.56,167.58,167.55,167.55,589700000.0
2008-06-24 04:24:00,167.55,167.55,167.5,167.505,943800000.0
2008-06-24 04:25:00,167.505,167.54,167.505,167.54,380300000.0
2008-06-24 04:26:00,167.535,167.58,167.535,167.565,492700000.0
2008-06-24 04:27:00,167.57,167.62,167.565,167.61,514400000.0
2008-06-24 04:28:00,167.61,167.62,167.58,167.59,736500000.0
2008-06-24 04:29:00,167.59,167.63,167.59,167.615,592200000.0
2008-06-24 04:30:00,167.62,167.65,167.6,167.625,641800000.0
2008-06-24 04:31:00,167.625,167.67,167.62,167.65,984200000.0
2008-06-24 04:32:00,167.645,167.7,167.645,167.655,1231499999.0
2008-06-24 04:33:00,167.655,167.66,167.625,167.635,910400000.0
2008-06-24 04:34:00,167.64,167.64,167.615,167.62,376299998.0
2008-06-24 04:35:00,167.625,167.625,167.595,167.595,606500000.0
2008-06-24 04:36:00,167.6,167.61,167.595,167.61,477299999.0
2008-06-24 04:37:00,167.61,167.61,167.585,167.595,584100000.0
2008-06-24 04:38:00,167.595,167.625,167.57,167.57,519400000.0
2008-06-24 04:39:00,167.565,167.57,167.54,167.545,800400000.0
2008-06-24 04:40:00,167.545,167.58,167.545,167.575,780799999.0
2008-06-24 04:41:00,167.575,167.59,167.565,167.585,475800000.0
2008-06-24 04:42:00,167.585,167.59,167.57,167.585,673899996.0
2008-06-24 04:43:00,167.585,167.595,167.57,167.58,596100000.0
2008-06-24 04:44:00,167.58,167.59,167.575,167.575,115600000.0
2008-06-24 04:45:00,167.575,167.6,167.575,167.59,275300000.0
2008-06-24 04:46:00,167.59,167.64,167.57,167.6,550000000.0
2008-06-24 04:47:00,167.595,167.61,167.575,167.585,242700000.0
2008-06-24 04:48:00,167.585,167.61,167.585,167.61,202900000.0
2008-06-24 04:49:00,167.6,167.62,167.6,167.605,186200000.0
2008-06-24 04:50:00,167.605,167.62,167.605,167.62,238400000.0
2008-06-24 04:51:00,167.62,167.64,167.605,167.62,508199999.0
2008-06-24 04:52:00,167.62,167.63,167.61,167.615,291300000.0
2008-06-24 04:53:00,167.615,167.63,167.605,167.625,175700000.0
2008-06-24 04:54:00,167.63,167.63,167.605,167.605,135500000.0
2008-06-24 04:55:00,167.61,167.61,167.6,167.61,236000000.0
2008-06-24 04:56:00,167.605,167.61,167.6,167.605,231400000.0
2008-06-24 04:57:00,167.605,167.62,167.6,167.62,288999998.0
2008-06-24 04:58:00,167.62,167.62,167.605,167.615,176600000.0
2008-06-24 04:59:00,167.615,167.63,167.615,167.62,152900000.0
2008-06-24 05:00:00,167.62,167.64,167.605,167.615,312263000.0
2008-06-24 05:01:00,167.62,167.63,167.61,167.625,340800000.0
2008-06-24 05:02:00,167.625,167.63,167.61,167.61,204900000.0
2008-06-24 05:03:00,167.605,167.615,167.585,167.61,306800000.0
2008-06-24 05:04:00,167.61,167.61,167.585,167.59,253800000.0
2008-06-24 05:05:00,167.595,167.61,167.585,167.595,379700000.0
2008-06-24 05:06:00,167.595,167.6,167.575,167.59,302400001.0
2008-06-24 05:07:00,167.58,167.59,167.575,167.59,136400001.0
2008-06-24 05:08:00,167.58,167.6,167.575,167.59,443400001.0
2008-06-24 05:09:00,167.58,167.6,167.58,167.58,448100002.0
2008-06-24 05:10:00,167.58,167.58,167.575,167.58,336600000.0
2008-06-24 05:11:00,167.575,167.59,167.565,167.565,479400000.0
2008-06-24 05:12:00,167.58,167.58,167.565,167.565,188100000.0
2008-06-24 05:13:00,167.565,167.58,167.565,167.565,525400000.0
2008-06-24 05:14:00,167.565,167.58,167.565,167.57,302100000.0
2008-06-24 05:15:00,167.57,167.59,167.565,167.58,283600000.0
2008-06-24 05:16:00,167.58,167.625,167.58,167.61,379400000.0
2008-06-24 05:17:00,167.61,167.61,167.595,167.595,126090928.0
2008-06-24 05:18:00,167.595,167.62,167.595,167.62,32400000.0
2008-06-24 05:19:00,167.605,167.64,167.605,167.62,294200000.0
2008-06-24 05:20:00,167.62,167.625,167.6,167.615,152000000.0
2008-06-24 05:21:00,167.615,167.63,167.61,167.625,197900000.0
2008-06-24 05:22:00,167.63,167.63,167.61,167.63,317800000.0
2008-06-24 05:23:00,167.63,167.63,167.625,167.625,333500000.0
2008-06-24 05:24:00,167.615,167.62,167.6,167.61,308100000.0
2008-06-24 05:25:00,167.61,167.61,167.58,167.585,301400000.0
2008-06-24 05:26:00,167.59,167.605,167.58,167.58,284900000.0
2008-06-24 05:27:00,167.58,167.58,167.575,167.575,47600000.0
2008-06-24 05:28:00,167.575,167.59,167.555,167.575,527100000.0
2008-06-24 05:29:00,167.575,167.6,167.565,167.585,154600000.0
2008-06-24 05:30:00,167.59,167.6,167.565,167.585,310000000.0
2008-06-24 05:31:00,167.575,167.58,167.565,167.57,193000000.0
2008-06-24 05:32:00,167.57,167.57,167.57,167.57,16000000.0
2008-06-24 05:33:00,167.57,167.57,167.57,167.57,64600000.0
2008-06-24 05:34:00,167.57,167.58,167.57,167.58,48400000.0
2008-06-24 05:35:00,167.58,167.58,167.565,167.57,205800000.0
2008-06-24 05:36:00,167.57,167.58,167.57,167.57,96400000.0
2008-06-24 05:37:00,167.58,167.59,167.575,167.575,85100000.0
2008-06-24 05:38:00,167.585,167.6,167.58,167.58,142000000.0
2008-06-24 05:39:00,167.58,167.6,167.58,167.6,224400000.0
2008-06-24 05:40:00,167.6,167.61,167.595,167.61,174200000.0
2008-06-24 05:41:00,167.62,167.62,167.605,167.62,24600000.0
2008-06-24 05:42:00,167.61,167.695,167.61,167.665,630500000.0
2008-06-24 05:43:00,167.67,167.72,167.67,167.675,638700000.0
2008-06-24 05:44:00,167.675,167.71,167.675,167.69,360200000.0
2008-06-24 05:45:00,167.69,167.71,167.68,167.69,310400000.0
2008-06-24 05:46:00,167.685,167.69,167.665,167.67,422700000.0
2008-06-24 05:47:00,167.67,167.68,167.665,167.67,234700000.0
2008-06-24 05:48:00,167.68,167.7,167.675,167.69,207000000.0
2008-06-24 05:49:00,167.675,167.69,167.675,167.68,220000000.0
2008-06-24 05:50:00,167.675,167.68,167.65,167.66,390400000.0
2008-06-24 05:51:00,167.65,167.67,167.65,167.67,375400000.0
2008-06-24 05:52:00,167.67,167.68,167.65,167.68,401500000.0
2008-06-24 05:53:00,167.67,167.68,167.655,167.675,72400000.0
2008-06-24 05:54:00,167.675,167.7,167.675,167.695,278700000.0
2008-06-24 05:55:00,167.695,167.73,167.695,167.72,257400000.0
2008-06-24 05:56:00,167.72,167.72,167.705,167.715,239400000.0
2008-06-24 05:57:00,167.72,167.72,167.705,167.71,267200000.0
2008-06-24 05:58:00,167.71,167.71,167.71,167.71,107800000.0
2008-06-24 05:59:00,167.71,167.715,167.705,167.715,141900000.0
2008-06-24 06:00:00,167.715,167.72,167.715,167.72,178500000.0
2008-06-24 06:01:00,167.72,167.72,167.675,167.675,403000000.0
2008-06-24 06:02:00,167.675,167.68,167.665,167.68,128300000.0
2008-06-24 06:03:00,167.68,167.69,167.645,167.67,246400000.0
2008-06-24 06:04:00,167.665,167.7,167.665,167.695,259500000.0
2008-06-24 06:05:00,167.7,167.73,167.69,167.695,204100000.0
2008-06-24 06:06:00,167.695,167.72,167.695,167.72,261000000.0
2008-06-24 06:07:00,167.72,167.72,167.71,167.715,134700000.0
2008-06-24 06:08:00,167.715,167.72,167.71,167.715,69500000.0
2008-06-24 06:09:00,167.715,167.72,167.705,167.71,171400000.0
2008-06-24 06:10:00,167.71,167.71,167.675,167.7,454900000.0
2008-06-24 06:11:00,167.69,167.69,167.65,167.665,603399999.0
2008-06-24 06:12:00,167.67,167.68,167.645,167.675,711299997.0
2008-06-24 06:13:00,167.675,167.695,167.675,167.69,172400000.0
2008-06-24 06:14:00,167.69,167.71,167.685,167.7,121600000.0
2008-06-24 06:15:00,167.7,167.71,167.685,167.7,318700000.0
2008-06-24 06:16:00,167.7,167.71,167.68,167.69,130500000.0
2008-06-24 06:17:00,167.69,167.705,167.685,167.705,650200000.0
2008-06-24 06:18:00,167.705,167.72,167.685,167.685,439099995.0
2008-06-24 06:19:00,167.69,167.71,167.685,167.7,418800000.0
2008-06-24 06:20:00,167.71,167.71,167.685,167.71,361000000.0
2008-06-24 06:21:00,167.705,167.72,167.705,167.71,206799999.0
2008-06-24 06:22:00,167.71,167.72,167.705,167.72,369500000.0
2008-06-24 06:23:00,167.715,167.72,167.71,167.71,116400000.0
2008-06-24 06:24:00,167.705,167.71,167.685,167.705,262000000.0
2008-06-24 06:25:00,167.705,167.71,167.7,167.705,61900000.0
2008-06-24 06:26:00,167.71,167.71,167.7,167.705,28200000.0
2008-06-24 06:27:00,167.71,167.71,167.69,167.69,46300000.0
2008-06-24 06:28:00,167.69,167.7,167.69,167.7,57800000.0
2008-06-24 06:29:00,167.705,167.72,167.69,167.7,205400000.0
2008-06-24 06:30:00,167.7,167.71,167.695,167.71,116800001.0
2008-06-24 06:31:00,167.71,167.72,167.705,167.705,59600000.0
2008-06-24 06:32:00,167.705,167.73,167.705,167.71,326100000.0
2008-06-24 06:33:00,167.71,167.72,167.71,167.715,151400000.0
2008-06-24 06:34:00,167.715,167.72,167.7,167.715,221300000.0
2008-06-24 06:35:00,167.71,167.72,167.69,167.695,181500000.0
2008-06-24 06:36:00,167.695,167.71,167.665,167.67,346000000.0
2008-06-24 06:37:00,167.67,167.685,167.655,167.66,343600000.0
2008-06-24 06:38:00,167.66,167.71,167.645,167.705,483200000.0
2008-06-24 06:39:00,167.705,167.71,167.68,167.695,408800001.0
2008-06-24 06:40:00,167.695,167.695,167.68,167.68,110200000.0
2008-06-24 06:41:00,167.675,167.675,167.675,167.675,2800000.0
2008-06-24 06:42:00,167.675,167.68,167.66,167.67,162200000.0
2008-06-24 06:43:00,167.67,167.68,167.655,167.675,116100000.0
2008-06-24 06:44:00,167.675,167.68,167.665,167.68,151100000.0
2008-06-24 06:45:00,167.675,167.69,167.675,167.675,197100000.0
2008-06-24 06:46:00,167.68,167.68,167.64,167.64,343900000.0
2008-06-24 06:47:00,167.645,167.67,167.625,167.64,522700000.0
2008-06-24 06:48:00,167.64,167.66,167.635,167.65,574499999.0
2008-06-24 06:49:00,167.655,167.68,167.65,167.675,538000000.0
2008-06-24 06:50:00,167.68,167.7,167.66,167.66,312000000.0
2008-06-24 06:51:00,167.66,167.67,167.65,167.66,218200000.0
2008-06-24 06:52:00,167.66,167.67,167.655,167.67,345100000.0
2008-06-24 06:53:00,167.67,167.67,167.665,167.665,47600000.0
2008-06-24 06:54:00,167.665,167.69,167.665,167.68,196500000.0
2008-06-24 06:55:00,167.68,167.69,167.675,167.69,68200000.0
2008-06-24 06:56:00,167.69,167.695,167.675,167.69,150900000.0
2008-06-24 06:57:00,167.69,167.695,167.675,167.675,32400000.0
2008-06-24 06:58:00,167.68,167.69,167.675,167.685,58800000.0
2008-06-24 06:59:00,167.685,167.74,167.68,167.73,495000000.0
2008-06-24 07:00:00,167.725,167.74,167.725,167.73,154100000.0
2008-06-24 07:01:00,167.73,167.73,167.705,167.72,197300000.0
2008-06-24 07:02:00,167.72,167.725,167.715,167.725,83900000.0
2008-06-24 07:03:00,167.725,167.725,167.71,167.715,230900000.0
2008-06-24 07:04:00,167.715,167.75,167.715,167.75,359500000.0
2008-06-24 07:05:00,167.75,167.76,167.74,167.745,561000000.0
2008-06-24 07:06:00,167.745,167.75,167.73,167.73,256500000.0
2008-06-24 07:07:00,167.735,167.74,167.73,167.735,95700000.0
2008-06-24 07:08:00,167.73,167.74,167.715,167.73,339500000.0
2008-06-24 07:09:00,167.73,167.73,167.685,167.685,316800000.0
2008-06-24 07:10:00,167.685,167.7,167.645,167.66,492100000.0
2008-06-24 07:11:00,167.66,167.675,167.655,167.675,280700000.0
2008-06-24 07:12:00,167.675,167.68,167.67,167.67,60500000.0
2008-06-24 07:13:00,167.67,167.68,167.66,167.675,127300000.0
2008-06-24 07:14:00,167.68,167.71,167.68,167.7,129700000.0
2008-06-24 07:15:00,167.695,167.71,167.69,167.7,77900000.0
2008-06-24 07:16:00,167.7,167.71,167.69,167.7,84700000.0
2008-06-24 07:17:00,167.7,167.71,167.68,167.68,298000000.0
2008-06-24 07:18:00,167.68,167.68,167.66,167.66,163100000.0
2008-06-24 07:19:00,167.67,167.685,167.66,167.685,166000000.0
2008-06-24 07:20:00,167.685,167.685,167.685,167.685,5400000.0
2008-06-24 07:21:00,167.69,167.69,167.67,167.67,246700000.0
2008-06-24 07:22:00,167.67,167.67,167.665,167.665,50500000.0
2008-06-24 07:23:00,167.665,167.685,167.665,167.685,193900000.0
2008-06-24 07:24:00,167.685,167.69,167.68,167.685,73600000.0
2008-06-24 07:25:00,167.685,167.69,167.68,167.68,206800000.0
2008-06-24 07:26:00,167.69,167.69,167.685,167.685,20900000.0
2008-06-24 07:27:00,167.685,167.69,167.675,167.68,44800000.0
2008-06-24 07:28:00,167.68,167.72,167.68,167.705,357000000.0
2008-06-24 07:29:00,167.705,167.75,167.705,167.735,525400000.0
2008-06-24 07:30:00,167.735,167.755,167.725,167.74,623499999.0
2008-06-24 07:31:00,167.74,167.76,167.725,167.76,329299997.0
2008-06-24 07:32:00,167.76,167.77,167.75,167.76,356000000.0
2008-06-24 07:33:00,167.76,167.76,167.7,167.7,332700000.0
2008-06-24 07:34:00,167.7,167.71,167.69,167.7,109500000.0
2008-06-24 07:35:00,167.7,167.73,167.69,167.69,256300000.0
2008-06-24 07:36:00,167.69,167.71,167.675,167.68,260100000.0
2008-06-24 07:37:00,167.68,167.74,167.68,167.735,455399999.0
2008-06-24 07:38:00,167.735,167.75,167.735,167.745,117500000.0
2008-06-24 07:39:00,167.75,167.75,167.725,167.725,107300000.0
2008-06-24 07:40:00,167.725,167.74,167.715,167.725,296100000.0
2008-06-24 07:41:00,167.73,167.73,167.69,167.7,258200000.0
2008-06-24 07:42:00,167.7,167.71,167.68,167.68,283700000.0
2008-06-24 07:43:00,167.675,167.7,167.67,167.7,462800000.0
2008-06-24 07:44:00,167.695,167.72,167.695,167.7,318100000.0
2008-06-24 07:45:00,167.7,167.7,167.675,167.68,418200000.0
2008-06-24 07:46:00,167.68,167.705,167.675,167.705,603000001.0
2008-06-24 07:47:00,167.71,167.72,167.695,167.71,325300000.0
2008-06-24 07:48:00,167.705,167.72,167.7,167.715,195900000.0
2008-06-24 07:49:00,167.715,167.72,167.7,167.715,162700000.0
2008-06-24 07:50:00,167.715,167.72,167.69,167.69,164500000.0
2008-06-24 07:51:00,167.69,167.71,167.685,167.705,341100000.0
2008-06-24 07:52:00,167.705,167.71,167.685,167.7,275600000.0
2008-06-24 07:53:00,167.7,167.72,167.7,167.71,254200000.0
2008-06-24 07:54:00,167.705,167.73,167.7,167.72,124200000.0
2008-06-24 07:55:00,167.715,167.74,167.705,167.72,267500000.0
2008-06-24 07:56:00,167.715,167.74,167.715,167.73,409500000.0
2008-06-24 07:57:00,167.725,167.755,167.715,167.745,415500000.0
2008-06-24 07:58:00,167.745,167.76,167.715,167.75,704199999.0
2008-06-24 07:59:00,167.745,167.77,167.74,167.76,435600000.0
2008-06-24 08:00:00,167.77,167.775,167.715,167.74,446200000.0
2008-06-24 08:01:00,167.74,167.76,167.73,167.755,388100000.0
2008-06-24 08:02:00,167.755,167.78,167.74,167.775,854100000.0
2008-06-24 08:03:00,167.775,167.79,167.765,167.775,644800000.0
2008-06-24 08:04:00,167.775,167.79,167.755,167.785,437400000.0
2008-06-24 08:05:00,167.79,167.84,167.775,167.79,985099999.0
2008-06-24 08:06:00,167.79,167.8,167.78,167.795,419400000.0
2008-06-24 08:07:00,167.8,167.8,167.78,167.795,412700000.0
2008-06-24 08:08:00,167.795,167.81,167.79,167.795,197200000.0
2008-06-24 08:09:00,167.805,167.83,167.795,167.81,433400000.0
2008-06-24 08:10:00,167.81,167.84,167.81,167.83,181600000.0
2008-06-24 08:11:00,167.83,167.84,167.815,167.83,664800001.0
2008-06-24 08:12:00,167.84,167.88,167.825,167.865,600100000.0
2008-06-24 08:13:00,167.865,167.92,167.865,167.92,586599999.0
2008-06-24 08:14:00,167.915,167.98,167.915,167.93,376100000.0
2008-06-24 08:15:00,167.935,167.94,167.91,167.925,510000000.0
2008-06-24 08:16:00,167.93,167.95,167.92,167.94,250400000.0
2008-06-24 08:17:00,167.935,167.95,167.925,167.93,321400000.0
2008-06-24 08:18:00,167.93,167.93,167.91,167.925,301100000.0
2008-06-24 08:19:00,167.92,167.92,167.885,167.9,631000000.0
2008-06-24 08:20:00,167.9,167.95,167.9,167.935,306900000.0
2008-06-24 08:21:00,167.935,167.985,167.93,167.96,370700000.0
2008-06-24 08:22:00,167.96,167.97,167.935,167.935,297000000.0
2008-06-24 08:23:00,167.935,167.955,167.935,167.945,369900000.0
2008-06-24 08:24:00,167.945,167.95,167.92,167.925,468900000.0
2008-06-24 08:25:00,167.93,167.95,167.9,167.91,611900000.0
2008-06-24 08:26:00,167.91,167.94,167.91,167.93,414300000.0
2008-06-24 08:27:00,167.93,167.95,167.925,167.95,221900000.0
2008-06-24 08:28:00,167.95,167.97,167.945,167.96,379800000.0
2008-06-24 08:29:00,167.96,167.96,167.92,167.94,171000000.0
2008-06-24 08:30:00,167.94,167.97,167.94,167.96,239000000.0
2008-06-24 08:31:00,167.96,167.975,167.94,167.955,378400000.0
2008-06-24 08:32:00,167.955,167.995,167.925,167.96,626700000.0
2008-06-24 08:33:00,167.955,167.965,167.925,167.925,823700000.0
2008-06-24 08:34:00,167.93,167.94,167.925,167.93,237600000.0
2008-06-24 08:35:00,167.925,167.945,167.925,167.93,426900001.0
2008-06-24 08:36:00,167.94,167.94,167.92,167.93,133400000.0
2008-06-24 08:37:00,167.935,167.95,167.93,167.94,137800000.0
2008-06-24 08:38:00,167.94,167.955,167.93,167.945,417000000.0
2008-06-24 08:39:00,167.945,168.04,167.945,168.02,485900000.0
2008-06-24 08:40:00,168.02,168.05,168.005,168.04,409300000.0
2008-06-24 08:41:00,168.04,168.08,168.04,168.065,426100000.0
2008-06-24 08:42:00,168.065,168.065,168.065,168.065,54800000.0
2008-06-24 08:43:00,168.065,168.09,168.045,168.08,608399998.0
2008-06-24 08:44:00,168.08,168.1,168.08,168.09,322500000.0
2008-06-24 08:45:00,168.1,168.125,168.025,168.035,1147200009.0
2008-06-24 08:46:00,168.04,168.04,168.005,168.025,788700004.0
2008-06-24 08:47:00,168.025,168.055,168.02,168.055,387600000.0
2008-06-24 08:48:00,168.06,168.09,168.06,168.08,408900001.0
2008-06-24 08:49:00,168.08,168.085,168.06,168.06,406400000.0
2008-06-24 08:50:00,168.06,168.11,168.06,168.1,289900000.0
2008-06-24 08:51:00,168.095,168.12,168.07,168.07,807500000.0
2008-06-24 08:52:00,168.07,168.08,168.06,168.065,338200000.0
2008-06-24 08:53:00,168.065,168.07,168.055,168.055,189300000.0
2008-06-24 08:54:00,168.05,168.06,168.04,168.045,169500000.0
2008-06-24 08:55:00,168.05,168.08,168.045,168.075,304400000.0
2008-06-24 08:56:00,168.085,168.09,168.08,168.08,268600000.0
2008-06-24 08:57:00,168.085,168.085,168.065,168.075,163940000.0
2008-06-24 08:58:00,168.08,168.085,168.07,168.08,197800000.0
2008-06-24 08:59:00,168.08,168.09,168.05,168.05,290500000.0
2008-06-24 09:00:00,168.05,168.07,168.035,168.06,533400000.0
2008-06-24 09:01:00,168.06,168.12,168.06,168.1,400400000.0
2008-06-24 09:02:00,168.1,168.13,168.085,168.09,782899999.0
2008-06-24 09:03:00,168.085,168.1,168.06,168.09,381700000.0
2008-06-24 09:04:00,168.09,168.11,168.09,168.09,361699999.0
2008-06-24 09:05:00,168.09,168.1,168.065,168.1,448800002.0
2008-06-24 09:06:00,168.1,168.11,168.09,168.11,249199999.0
2008-06-24 09:07:00,168.11,168.21,168.11,168.185,807100001.0
2008-06-24 09:08:00,168.185,168.19,168.15,168.185,912500001.0
2008-06-24 09:09:00,168.185,168.24,168.175,168.18,1221099998.0
2008-06-24 09:10:00,168.18,168.2,168.16,168.18,989000001.0
2008-06-24 09:11:00,168.18,168.215,168.17,168.175,586800000.0
2008-06-24 09:12:00,168.175,168.185,168.145,168.175,567600000.0
2008-06-24 09:13:00,168.175,168.185,168.165,168.165,215200000.0
2008-06-24 09:14:00,168.16,168.16,168.115,168.13,462000000.0
2008-06-24 09:15:00,168.13,168.14,168.13,168.14,302500000.0
2008-06-24 09:16:00,168.14,168.15,168.13,168.15,473100001.0
2008-06-24 09:17:00,168.155,168.18,168.15,168.17,413500000.0
2008-06-24 09:18:00,168.17,168.17,168.13,168.13,512200000.0
2008-06-24 09:19:00,168.13,168.15,168.13,168.15,223599999.0
2008-06-24 09:20:00,168.15,168.15,168.125,168.13,252899999.0
2008-06-24 09:21:00,168.13,168.13,168.1,168.1,503200000.0
2008-06-24 09:22:00,168.105,168.15,168.1,168.14,495799999.0
2008-06-24 09:23:00,168.14,168.16,168.12,168.13,561899999.0
2008-06-24 09:24:00,168.135,168.16,168.13,168.15,572000000.0
2008-06-24 09:25:00,168.15,168.18,168.15,168.17,308000000.0
2008-06-24 09:26:00,168.17,168.17,168.15,168.15,161200000.0
2008-06-24 09:27:00,168.15,168.17,168.15,168.16,340600000.0
2008-06-24 09:28:00,168.165,168.17,168.16,168.16,168600000.0
2008-06-24 09:29:00,168.16,168.175,168.16,168.175,196700000.0
2008-06-24 09:30:00,168.175,168.18,168.155,168.175,368700000.0
2008-06-24 09:31:00,168.18,168.195,168.16,168.175,715099999.0
2008-06-24 09:32:00,168.175,168.21,168.155,168.17,755900000.0
2008-06-24 09:33:00,168.175,168.205,168.135,168.16,460700000.0
2008-06-24 09:34:00,168.16,168.16,168.12,168.13,379000001.0
2008-06-24 09:35:00,168.13,168.13,168.095,168.1,817000000.0
2008-06-24 09:36:00,168.1,168.12,168.065,168.065,365100000.0
2008-06-24 09:37:00,168.07,168.11,168.07,168.11,508600000.0
2008-06-24 09:38:00,168.11,168.11,168.08,168.08,462200000.0
2008-06-24 09:39:00,168.08,168.14,168.08,168.12,735900000.0
2008-06-24 09:40:00,168.12,168.14,168.105,168.12,697699998.0
2008-06-24 09:41:00,168.125,168.14,168.09,168.09,729800000.0
2008-06-24 09:42:00,168.09,168.11,168.08,168.09,611600000.0
2008-06-24 09:43:00,168.1,168.1,168.065,168.07,336200000.0
2008-06-24 09:44:00,168.07,168.075,168.04,168.04,551600000.0
2008-06-24 09:45:00,168.04,168.05,168.02,168.05,556699999.0
2008-06-24 09:46:00,168.05,168.08,168.045,168.07,654099995.0
2008-06-24 09:47:00,168.07,168.08,168.06,168.06,369200000.0
2008-06-24 09:48:00,168.06,168.08,168.03,168.04,630999999.0
2008-06-24 09:49:00,168.04,168.06,168.02,168.04,490899997.0
2008-06-24 09:50:00,168.04,168.05,168.02,168.05,564299999.0
2008-06-24 09:51:00,168.05,168.055,168.03,168.05,374500000.0
2008-06-24 09:52:00,168.05,168.07,168.045,168.06,309600000.0
2008-06-24 09:53:00,168.06,168.06,168.025,168.035,429600000.0
2008-06-24 09:54:00,168.035,168.09,168.03,168.085,383600000.0
2008-06-24 09:55:00,168.09,168.1,168.06,168.08,350700001.0
2008-06-24 09:56:00,168.08,168.09,168.055,168.07,335800000.0
2008-06-24 09:57:00,168.07,168.1,168.07,168.095,375300001.0
2008-06-24 09:58:00,168.1,168.1,168.055,168.06,778000003.0
2008-06-24 09:59:00,168.06,168.08,168.035,168.045,780099999.0
2008-06-24 10:00:00,168.045,168.08,168.035,168.07,362300000.0
2008-06-24 10:01:00,168.07,168.08,168.05,168.07,460100000.0
2008-06-24 10:02:00,168.07,168.07,168.04,168.05,720900000.0
2008-06-24 10:03:00,168.045,168.06,168.045,168.06,313500000.0
2008-06-24 10:04:00,168.06,168.09,168.06,168.085,490400000.0
2008-06-24 10:05:00,168.085,168.09,168.06,168.07,524900000.0
2008-06-24 10:06:00,168.065,168.07,168.02,168.03,523000000.0
2008-06-24 10:07:00,168.03,168.05,168.02,168.04,488900000.0
2008-06-24 10:08:00,168.04,168.06,168.03,168.04,639899997.0
2008-06-24 10:09:00,168.04,168.05,168.03,168.03,527799998.0
2008-06-24 10:10:00,168.03,168.04,168.02,168.04,343000000.0
2008-06-24 10:11:00,168.04,168.05,168.025,168.04,267500000.0
2008-06-24 10:12:00,168.04,168.05,168.02,168.04,256200000.0
2008-06-24 10:13:00,168.045,168.05,168.03,168.03,552100000.0
2008-06-24 10:14:00,168.04,168.055,168.03,168.05,282000000.0
2008-06-24 10:15:00,168.05,168.06,168.03,168.06,208800000.0
2008-06-24 10:16:00,168.06,168.06,168.03,168.035,382700000.0
2008-06-24 10:17:00,168.035,168.04,168.03,168.035,160200000.0
2008-06-24 10:18:00,168.04,168.05,167.995,168.0,289100000.0
2008-06-24 10:19:00,168.0,168.0,167.95,167.99,712700000.0
2008-06-24 10:20:00,167.99,168.02,167.985,168.0,686800000.0
2008-06-24 10:21:00,168.0,168.02,168.0,168.005,268399999.0
2008-06-24 10:22:00,168.005,168.02,168.0,168.02,256199998.0
2008-06-24 10:23:00,168.02,168.025,168.0,168.005,510100000.0
2008-06-24 10:24:00,168.005,168.01,167.98,167.99,443300000.0
2008-06-24 10:25:00,167.995,168.01,167.97,167.98,361200000.0
2008-06-24 10:26:00,167.98,167.99,167.98,167.98,58200000.0
2008-06-24 10:27:00,167.98,167.98,167.975,167.98,107499999.0
2008-06-24 10:28:00,167.98,167.98,167.97,167.98,146099999.0
2008-06-24 10:29:00,167.98,167.98,167.955,167.98,423599999.0
2008-06-24 10:30:00,167.975,167.99,167.955,167.965,729599997.0
2008-06-24 10:31:00,167.97,168.0,167.965,167.985,658099999.0
2008-06-24 10:32:00,167.985,168.0,167.98,168.0,458199999.0
2008-06-24 10:33:00,168.0,168.01,168.0,168.01,268900000.0
2008-06-24 10:34:00,168.01,168.01,167.965,167.97,269500000.0
2008-06-24 10:35:00,167.98,167.995,167.97,167.99,196700000.0
2008-06-24 10:36:00,167.99,167.99,167.97,167.99,177899999.0
2008-06-24 10:37:00,167.99,167.99,167.96,167.97,190900000.0
2008-06-24 10:38:00,167.97,167.995,167.965,167.98,261000000.0
2008-06-24 10:39:00,167.98,167.985,167.975,167.98,336400002.0
2008-06-24 10:40:00,167.98,167.99,167.96,167.99,565200000.0
2008-06-24 10:41:00,167.99,167.99,167.96,167.98,370999999.0
2008-06-24 10:42:00,167.98,168.0,167.975,167.98,399300000.0
2008-06-24 10:43:00,167.98,167.98,167.945,167.97,652200001.0
2008-06-24 10:44:00,167.97,167.98,167.97,167.98,116700000.0
2008-06-24 10:45:00,167.98,167.99,167.975,167.99,106800000.0
2008-06-24 10:46:00,167.99,168.03,167.99,168.03,241600000.0
2008-06-24 10:47:00,168.03,168.03,168.005,168.02,448300000.0
2008-06-24 10:48:00,168.02,168.05,168.015,168.03,442500000.0
2008-06-24 10:49:00,168.03,168.04,168.03,168.03,321500000.0
2008-06-24 10:50:00,168.03,168.04,168.015,168.025,204500000.0
2008-06-24 10:51:00,168.025,168.06,168.02,168.05,410300000.0
2008-06-24 10:52:00,168.05,168.09,168.05,168.07,692700000.0
2008-06-24 10:53:00,168.07,168.09,168.04,168.04,346800000.0
2008-06-24 10:54:00,168.04,168.05,168.025,168.05,113100000.0
2008-06-24 10:55:00,168.05,168.08,168.05,168.075,219500000.0
2008-06-24 10:56:00,168.075,168.11,168.07,168.105,421700001.0
2008-06-24 10:57:00,168.1,168.11,168.075,168.095,349200001.0
2008-06-24 10:58:00,168.095,168.1,168.075,168.075,167500000.0
2008-06-24 10:59:00,168.08,168.09,168.07,168.08,347900000.0
2008-06-24 11:00:00,168.08,168.09,168.075,168.09,150200000.0
2008-06-24 11:01:00,168.09,168.1,168.08,168.09,198700000.0
2008-06-24 11:02:00,168.09,168.11,168.09,168.095,245200001.0
2008-06-24 11:03:00,168.095,168.13,168.09,168.12,326800000.0
2008-06-24 11:04:00,168.12,168.13,168.09,168.11,518300001.0
2008-06-24 11:05:00,168.11,168.12,168.08,168.08,522900000.0
2008-06-24 11:06:00,168.075,168.08,168.025,168.03,699400000.0
2008-06-24 11:07:00,168.035,168.05,168.015,168.035,507300001.0
2008-06-24 11:08:00,168.03,168.05,168.015,168.03,336400000.0
2008-06-24 11:09:00,168.03,168.05,168.03,168.045,80400000.0
2008-06-24 11:10:00,168.05,168.05,168.0,168.0,379200000.0
2008-06-24 11:11:00,168.0,168.015,167.97,167.975,350400000.0
2008-06-24 11:12:00,167.975,168.01,167.975,167.99,238000000.0
2008-06-24 11:13:00,167.99,168.02,167.99,168.02,400100000.0
2008-06-24 11:14:00,168.025,168.04,168.02,168.03,268500000.0
2008-06-24 11:15:00,168.03,168.06,168.03,168.055,152800000.0
2008-06-24 11:16:00,168.055,168.06,168.02,168.02,350400000.0
2008-06-24 11:17:00,168.02,168.04,168.01,168.02,551700000.0
2008-06-24 11:18:00,168.02,168.03,168.02,168.02,264500001.0
2008-06-24 11:19:00,168.02,168.05,168.02,168.035,528200000.0
2008-06-24 11:20:00,168.04,168.055,168.035,168.055,298200001.0
2008-06-24 11:21:00,168.06,168.08,168.05,168.075,282600000.0
2008-06-24 11:22:00,168.075,168.1,168.075,168.075,304500001.0
2008-06-24 11:23:00,168.085,168.09,168.07,168.07,270200000.0
2008-06-24 11:24:00,168.07,168.08,168.065,168.08,64700000.0
2008-06-24 11:25:00,168.08,168.08,168.07,168.08,35800000.0
2008-06-24 11:26:00,168.075,168.08,168.065,168.065,49100000.0
2008-06-24 11:27:00,168.07,168.085,168.055,168.08,483500000.0
2008-06-24 11:28:00,168.08,168.085,168.07,168.075,172000000.0
2008-06-24 11:29:00,168.075,168.09,168.06,168.06,357600000.0
2008-06-24 11:30:00,168.06,168.06,168.0,168.005,438300000.0
2008-06-24 11:31:00,168.005,168.025,168.005,168.02,548500001.0
2008-06-24 11:32:00,168.015,168.02,168.0,168.0,276600000.0
2008-06-24 11:33:00,168.0,168.005,167.99,167.99,264300000.0
2008-06-24 11:34:00,167.99,168.02,167.96,168.005,542800000.0
2008-06-24 11:35:00,168.005,168.03,168.0,168.015,552800000.0
2008-06-24 11:36:00,168.02,168.04,168.01,168.02,286600000.0
2008-06-24 11:37:00,168.02,168.03,168.0,168.03,298900000.0
2008-06-24 11:38:00,168.025,168.03,168.0,168.01,500400000.0
2008-06-24 11:39:00,168.01,168.01,167.99,167.99,277800000.0
2008-06-24 11:40:00,167.99,168.0,167.96,167.985,389400000.0
2008-06-24 11:41:00,167.985,167.985,167.955,167.98,491200000.0
2008-06-24 11:42:00,167.975,167.99,167.96,167.97,224400000.0
2008-06-24 11:43:00,167.97,167.98,167.945,167.95,395999999.0
2008-06-24 11:44:00,167.95,167.95,167.885,167.885,587199996.0
2008-06-24 11:45:00,167.89,167.89,167.825,167.88,581599998.0
2008-06-24 11:46:00,167.88,167.91,167.845,167.865,736299995.0
2008-06-24 11:47:00,167.865,167.9,167.845,167.875,633300002.0
2008-06-24 11:48:00,167.875,167.875,167.82,167.825,621099996.0
2008-06-24 11:49:00,167.835,167.9,167.835,167.87,435399999.0
2008-06-24 11:50:00,167.87,167.905,167.86,167.88,376400000.0
2008-06-24 11:51:00,167.875,167.925,167.87,167.925,322900000.0
2008-06-24 11:52:00,167.925,167.93,167.885,167.895,406500000.0
2008-06-24 11:53:00,167.9,167.905,167.86,167.86,472599998.0
2008-06-24 11:54:00,167.86,167.91,167.86,167.87,402200000.0
2008-06-24 11:55:00,167.87,167.89,167.865,167.885,495399998.0
2008-06-24 11:56:00,167.89,167.99,167.885,167.97,617800000.0
2008-06-24 11:57:00,167.97,167.985,167.93,167.935,629700000.0
2008-06-24 11:58:00,167.95,167.98,167.935,167.97,601900000.0
2008-06-24 11:59:00,167.97,167.97,167.91,167.91,430600000.0
2008-06-24 12:00:00,167.915,167.93,167.885,167.9,533699999.0
2008-06-24 12:01:00,167.895,167.93,167.89,167.93,239400000.0
2008-06-24 12:02:00,167.93,167.95,167.905,167.905,411200000.0
2008-06-24 12:03:00,167.9,167.94,167.885,167.94,434399999.0
2008-06-24 12:04:00,167.935,167.94,167.89,167.905,462600000.0
2008-06-24 12:05:00,167.905,167.96,167.89,167.955,394900000.0
2008-06-24 12:06:00,167.955,167.96,167.9,167.905,391200000.0
2008-06-24 12:07:00,167.905,167.95,167.9,167.925,460400000.0
2008-06-24 12:08:00,167.925,167.945,167.915,167.925,488599999.0
2008-06-24 12:09:00,167.925,167.95,167.905,167.925,710199999.0
2008-06-24 12:10:00,167.92,167.92,167.86,167.875,558800000.0
2008-06-24 12:11:00,167.875,167.93,167.875,167.93,701000000.0
2008-06-24 12:12:00,167.93,167.98,167.9,167.98,318400000.0
2008-06-24 12:13:00,167.975,168.01,167.965,167.965,334500000.0
2008-06-24 12:14:00,167.965,167.97,167.955,167.965,243000000.0
2008-06-24 12:15:00,167.965,167.97,167.95,167.95,299100000.0
2008-06-24 12:16:00,167.95,167.97,167.92,167.955,544800000.0
2008-06-24 12:17:00,167.955,167.96,167.89,167.93,654799999.0
2008-06-24 12:18:00,167.93,167.93,167.9,167.905,278500000.0
2008-06-24 12:19:00,167.905,167.93,167.9,167.92,369500000.0
2008-06-24 12:20:00,167.92,167.935,167.92,167.93,183500000.0
2008-06-24 12:21:00,167.93,167.955,167.925,167.935,211100000.0
2008-06-24 12:22:00,167.94,167.95,167.93,167.945,285400000.0
2008-06-24 12:23:00,167.94,167.94,167.91,167.93,235200000.0
2008-06-24 12:24:00,167.93,167.945,167.925,167.935,149000000.0
2008-06-24 12:25:00,167.94,167.955,167.93,167.945,339900000.0
2008-06-24 12:26:00,167.945,167.95,167.915,167.925,223600000.0
2008-06-24 12:27:00,167.925,167.94,167.905,167.91,162700000.0
2008-06-24 12:28:00,167.92,167.92,167.895,167.905,356100000.0
2008-06-24 12:29:00,167.91,167.92,167.895,167.915,236400000.0
2008-06-24 12:30:00,167.915,167.94,167.9,167.9,384000000.0
2008-06-24 12:31:00,167.9,167.92,167.89,167.89,319699999.0
2008-06-24 12:32:00,167.905,167.92,167.89,167.9,528100000.0
2008-06-24 12:33:00,167.9,167.92,167.89,167.915,474699999.0
2008-06-24 12:34:00,167.92,167.95,167.91,167.95,361799998.0
2008-06-24 12:35:00,167.95,167.95,167.925,167.94,196400000.0
2008-06-24 12:36:00,167.94,167.98,167.94,167.975,244300000.0
2008-06-24 12:37:00,167.975,168.0,167.975,167.995,330700000.0
2008-06-24 12:38:00,167.995,168.02,167.985,168.0,362900001.0
2008-06-24 12:39:00,168.0,168.0,167.965,167.965,242400000.0
2008-06-24 12:40:00,167.965,167.97,167.95,167.95,177200000.0
2008-06-24 12:41:00,167.95,167.96,167.94,167.94,159500000.0
2008-06-24 12:42:00,167.94,167.95,167.89,167.935,434899999.0
2008-06-24 12:43:00,167.935,167.96,167.925,167.94,316899999.0
2008-06-24 12:44:00,167.94,167.96,167.935,167.955,139800000.0
2008-06-24 12:45:00,167.955,167.96,167.905,167.92,272400000.0
2008-06-24 12:46:00,167.92,167.98,167.92,167.975,428799999.0
2008-06-24 12:47:00,167.98,168.02,167.975,168.0,451199999.0
2008-06-24 12:48:00,168.005,168.01,167.935,167.95,375100000.0
2008-06-24 12:49:00,167.95,167.95,167.895,167.895,395900000.0
2008-06-24 12:50:00,167.895,167.91,167.89,167.9,213700000.0
2008-06-24 12:51:00,167.9,167.975,167.9,167.975,519300000.0
2008-06-24 12:52:00,167.97,168.025,167.97,168.005,498099998.0
2008-06-24 12:53:00,168.0,168.0,167.94,167.94,326200000.0
2008-06-24 12:54:00,167.94,167.94,167.935,167.935,407399994.0
2008-06-24 12:55:00,167.935,167.95,167.93,167.95,304199996.0
2008-06-24 12:56:00,167.95,167.955,167.94,167.95,231000001.0
2008-06-24 12:57:00,167.95,167.955,167.95,167.955,69000000.0
2008-06-24 12:58:00,167.955,167.955,167.95,167.95,12000000.0
2008-06-24 12:59:00,167.95,167.99,167.95,167.96,422399999.0
2008-06-24 13:00:00,167.965,167.97,167.96,167.97,104400000.0
2008-06-24 13:01:00,167.97,167.97,167.93,167.95,197300000.0
2008-06-24 13:02:00,167.94,167.96,167.93,167.96,355499999.0
2008-06-24 13:03:00,167.96,167.96,167.935,167.95,81600000.0
2008-06-24 13:04:00,167.95,167.96,167.94,167.94,82900000.0
2008-06-24 13:05:00,167.94,167.985,167.93,167.985,164500000.0
2008-06-24 13:06:00,167.99,167.99,167.97,167.97,150500000.0
2008-06-24 13:07:00,167.97,167.98,167.96,167.965,248000000.0
2008-06-24 13:08:00,167.965,167.965,167.9,167.9,260400000.0
2008-06-24 13:09:00,167.91,167.93,167.9,167.9,269099999.0
2008-06-24 13:10:00,167.9,167.91,167.9,167.9,222300000.0
2008-06-24 13:11:00,167.9,167.9,167.89,167.9,100499999.0
2008-06-24 13:12:00,167.9,167.92,167.9,167.91,273700001.0
2008-06-24 13:13:00,167.91,167.92,167.9,167.905,111600000.0
2008-06-24 13:14:00,167.905,167.92,167.87,167.92,280900000.0
2008-06-24 13:15:00,167.92,167.92,167.89,167.89,224800000.0
2008-06-24 13:16:00,167.885,167.91,167.865,167.885,606700000.0
2008-06-24 13:17:00,167.89,167.93,167.885,167.93,189200000.0
2008-06-24 13:18:00,167.93,167.93,167.9,167.9,104400000.0
2008-06-24 13:19:00,167.9,167.91,167.89,167.9,134000000.0
2008-06-24 13:20:00,167.9,167.91,167.9,167.91,111200000.0
2008-06-24 13:21:00,167.915,167.95,167.91,167.94,414199999.0
2008-06-24 13:22:00,167.94,167.95,167.91,167.935,410500000.0
2008-06-24 13:23:00,167.94,167.97,167.93,167.93,354200000.0
2008-06-24 13:24:00,167.93,167.94,167.92,167.92,209900000.0
2008-06-24 13:25:00,167.92,167.945,167.9,167.91,551100000.0
2008-06-24 13:26:00,167.91,167.935,167.9,167.92,348000000.0
2008-06-24 13:27:00,167.925,167.93,167.895,167.91,339500000.0
2008-06-24 13:28:00,167.91,167.93,167.89,167.89,400200000.0
2008-06-24 13:29:00,167.895,167.91,167.865,167.91,333600000.0
2008-06-24 13:30:00,167.91,167.93,167.9,167.905,265200000.0
2008-06-24 13:31:00,167.9,167.92,167.9,167.9,444500000.0
2008-06-24 13:32:00,167.905,167.91,167.9,167.905,261500000.0
2008-06-24 13:33:00,167.905,167.92,167.885,167.9,466000000.0
2008-06-24 13:34:00,167.9,167.91,167.89,167.91,334399998.0
2008-06-24 13:35:00,167.91,167.915,167.89,167.89,261000000.0
2008-06-24 13:36:00,167.895,167.9,167.89,167.89,86500000.0
2008-06-24 13:37:00,167.89,167.9,167.885,167.89,239200000.0
2008-06-24 13:38:00,167.89,167.89,167.86,167.88,288400000.0
2008-06-24 13:39:00,167.88,167.9,167.875,167.885,280600000.0
2008-06-24 13:40:00,167.885,167.885,167.815,167.82,409200000.0
2008-06-24 13:41:00,167.825,167.83,167.815,167.82,266900000.0
2008-06-24 13:42:00,167.81,167.83,167.795,167.795,347399998.0
2008-06-24 13:43:00,167.8,167.84,167.79,167.84,514900000.0
2008-06-24 13:44:00,167.84,167.85,167.82,167.84,556399998.0
2008-06-24 13:45:00,167.835,167.85,167.83,167.845,137300000.0
2008-06-24 13:46:00,167.845,167.88,167.845,167.88,287200000.0
2008-06-24 13:47:00,167.875,167.88,167.87,167.875,417500000.0
2008-06-24 13:48:00,167.875,167.875,167.86,167.87,196200000.0
2008-06-24 13:49:00,167.87,167.87,167.835,167.86,558500001.0
2008-06-24 13:50:00,167.855,167.87,167.835,167.855,486499998.0
2008-06-24 13:51:00,167.855,167.87,167.855,167.87,149000000.0
2008-06-24 13:52:00,167.87,167.88,167.87,167.87,85900000.0
2008-06-24 13:53:00,167.87,167.885,167.87,167.88,127300000.0
2008-06-24 13:54:00,167.88,167.88,167.87,167.87,143300000.0
2008-06-24 13:55:00,167.87,167.9,167.87,167.875,338200001.0
2008-06-24 13:56:00,167.875,167.88,167.86,167.875,335700002.0
2008-06-24 13:57:00,167.88,167.89,167.835,167.875,400800000.0
2008-06-24 13:58:00,167.88,167.97,167.875,167.96,520700000.0
2008-06-24 13:59:00,167.97,167.97,167.935,167.945,347500000.0
2008-06-24 14:00:00,167.94,167.96,167.935,167.935,562800000.0
2008-06-24 14:01:00,167.935,167.94,167.905,167.935,466200001.0
2008-06-24 14:02:00,167.935,167.97,167.935,167.965,458400000.0
2008-06-24 14:03:00,167.97,167.98,167.945,167.95,219800000.0
2008-06-24 14:04:00,167.96,167.96,167.935,167.955,253700000.0
2008-06-24 14:05:00,167.955,168.005,167.955,167.99,406100000.0
2008-06-24 14:06:00,167.99,168.01,167.98,168.0,458300000.0
2008-06-24 14:07:00,168.01,168.03,167.995,167.995,437100000.0
2008-06-24 14:08:00,167.995,168.025,167.995,168.015,180400000.0
2008-06-24 14:09:00,168.015,168.045,168.015,168.04,280900000.0
2008-06-24 14:10:00,168.03,168.05,168.025,168.05,250300000.0
2008-06-24 14:11:00,168.045,168.045,168.02,168.02,465299999.0
2008-06-24 14:12:00,168.03,168.035,168.0,168.01,312400000.0
2008-06-24 14:13:00,168.01,168.02,168.0,168.0,228100000.0
2008-06-24 14:14:00,168.0,168.01,167.975,167.98,210000000.0
2008-06-24 14:15:00,167.98,167.99,167.98,167.98,254800000.0
2008-06-24 14:16:00,167.975,167.98,167.975,167.975,86600000.0
2008-06-24 14:17:00,167.98,167.985,167.975,167.98,185000000.0
2008-06-24 14:18:00,167.98,167.98,167.955,167.96,211000000.0
2008-06-24 14:19:00,167.96,167.97,167.95,167.955,241600000.0
2008-06-24 14:20:00,167.955,167.97,167.95,167.96,553100000.0
2008-06-24 14:21:00,167.96,167.99,167.96,167.98,307400000.0
2008-06-24 14:22:00,167.97,167.98,167.955,167.96,652299998.0
2008-06-24 14:23:00,167.96,167.97,167.94,167.95,181700000.0
2008-06-24 14:24:00,167.95,167.96,167.94,167.94,353500000.0
2008-06-24 14:25:00,167.94,167.97,167.94,167.945,245600000.0
2008-06-24 14:26:00,167.945,167.96,167.94,167.955,221700000.0
2008-06-24 14:27:00,167.955,167.96,167.945,167.95,185699999.0
2008-06-24 14:28:00,167.955,167.96,167.95,167.955,84300000.0
2008-06-24 14:29:00,167.955,167.965,167.94,167.945,448399999.0
2008-06-24 14:30:00,167.945,167.96,167.935,167.945,361800000.0
2008-06-24 14:31:00,167.945,168.0,167.945,167.99,364000000.0
2008-06-24 14:32:00,167.99,167.99,167.975,167.98,206500000.0
2008-06-24 14:33:00,167.98,167.985,167.97,167.97,176300000.0
2008-06-24 14:34:00,167.97,167.985,167.97,167.975,163700000.0
2008-06-24 14:35:00,167.975,167.985,167.965,167.975,187300000.0
2008-06-24 14:36:00,167.97,167.985,167.955,167.955,424000000.0
2008-06-24 14:37:00,167.955,167.97,167.955,167.965,384500000.0
2008-06-24 14:38:00,167.965,168.01,167.96,167.99,451300000.0
2008-06-24 14:39:00,167.99,168.005,167.99,167.995,337500000.0
2008-06-24 14:40:00,167.995,167.995,167.955,167.955,306400001.0
2008-06-24 14:41:00,167.955,167.96,167.935,167.935,280800000.0
2008-06-24 14:42:00,167.935,167.965,167.935,167.96,79100000.0
2008-06-24 14:43:00,167.97,167.995,167.96,167.985,247300000.0
2008-06-24 14:44:00,167.985,168.01,167.96,167.965,347300000.0
2008-06-24 14:45:00,167.965,167.97,167.95,167.95,342300000.0
2008-06-24 14:46:00,167.95,167.96,167.945,167.955,314600000.0
2008-06-24 14:47:00,167.955,167.965,167.94,167.94,409300000.0
2008-06-24 14:48:00,167.94,167.99,167.94,167.98,468799999.0
2008-06-24 14:49:00,167.98,167.99,167.98,167.99,143600000.0
2008-06-24 14:50:00,167.995,167.995,167.96,167.975,323200000.0
2008-06-24 14:51:00,167.975,167.975,167.95,167.95,516999998.0
2008-06-24 14:52:00,167.96,167.97,167.95,167.96,377100000.0
2008-06-24 14:53:00,167.96,167.97,167.95,167.965,209200000.0
2008-06-24 14:54:00,167.97,168.0,167.97,167.97,309000001.0
2008-06-24 14:55:00,167.975,167.975,167.945,167.96,224200000.0
2008-06-24 14:56:00,167.955,167.96,167.945,167.955,186900001.0
2008-06-24 14:57:00,167.96,167.965,167.95,167.96,174700000.0
2008-06-24 14:58:00,167.96,167.96,167.925,167.95,279100000.0
2008-06-24 14:59:00,167.95,167.96,167.93,167.955,291600000.0
2008-06-24 15:00:00,167.955,168.01,167.92,168.01,649200000.0
2008-06-24 15:01:00,168.005,168.01,167.97,167.97,345900000.0
2008-06-24 15:02:00,167.97,167.98,167.92,167.94,680200000.0
2008-06-24 15:03:00,167.94,167.955,167.92,167.925,314900000.0
2008-06-24 15:04:00,167.925,167.95,167.92,167.925,429200001.0
2008-06-24 15:05:00,167.925,167.96,167.92,167.93,521199999.0
2008-06-24 15:06:00,167.935,167.95,167.925,167.935,468300001.0
2008-06-24 15:07:00,167.935,167.98,167.935,167.97,397600000.0
2008-06-24 15:08:00,167.97,167.98,167.945,167.95,500000001.0
2008-06-24 15:09:00,167.96,167.97,167.95,167.96,358700005.0
2008-06-24 15:10:00,167.96,167.96,167.93,167.96,175500001.0
2008-06-24 15:11:00,167.96,167.96,167.93,167.94,366800001.0
2008-06-24 15:12:00,167.945,167.99,167.94,167.965,730300001.0
2008-06-24 15:13:00,167.965,167.99,167.955,167.955,856199998.0
2008-06-24 15:14:00,167.955,167.985,167.955,167.955,625799999.0
2008-06-24 15:15:00,167.955,167.96,167.915,167.915,604999999.0
2008-06-24 15:16:00,167.92,167.925,167.9,167.925,876800004.0
2008-06-24 15:17:00,167.92,167.93,167.875,167.88,1088700007.0
2008-06-24 15:18:00,167.88,167.92,167.88,167.89,536800001.0
2008-06-24 15:19:00,167.89,167.9,167.89,167.89,99900000.0
2008-06-24 15:20:00,167.89,167.91,167.89,167.9,268600000.0
2008-06-24 15:21:00,167.9,167.91,167.9,167.905,287500000.0
2008-06-24 15:22:00,167.905,167.91,167.88,167.88,393200000.0
2008-06-24 15:23:00,167.88,167.89,167.88,167.89,126800000.0
2008-06-24 15:24:00,167.89,167.91,167.88,167.89,403300001.0
2008-06-24 15:25:00,167.89,167.92,167.89,167.915,681700001.0
2008-06-24 15:26:00,167.915,167.93,167.895,167.9,445100001.0
2008-06-24 15:27:00,167.9,167.9,167.89,167.895,444500000.0
2008-06-24 15:28:00,167.895,167.91,167.89,167.89,625100000.0
2008-06-24 15:29:00,167.89,167.91,167.89,167.89,438200000.0
2008-06-24 15:30:00,167.89,167.92,167.89,167.9,502600000.0
2008-06-24 15:31:00,167.9,167.91,167.89,167.89,442500001.0
2008-06-24 15:32:00,167.89,167.9,167.865,167.88,256200000.0
2008-06-24 15:33:00,167.88,167.88,167.855,167.87,310600000.0
2008-06-24 15:34:00,167.87,167.89,167.86,167.875,637500000.0
2008-06-24 15:35:00,167.875,167.88,167.865,167.875,475000000.0
2008-06-24 15:36:00,167.88,167.88,167.86,167.875,718999999.0
2008-06-24 15:37:00,167.875,167.89,167.86,167.88,509300002.0
2008-06-24 15:38:00,167.875,167.875,167.86,167.87,390300000.0
2008-06-24 15:39:00,167.87,167.91,167.87,167.91,404700000.0
2008-06-24 15:40:00,167.91,167.94,167.905,167.915,559599999.0
2008-06-24 15:41:00,167.915,167.92,167.895,167.91,519600000.0
2008-06-24 15:42:00,167.91,167.92,167.86,167.885,584800001.0
2008-06-24 15:43:00,167.885,167.9,167.87,167.875,561700000.0
2008-06-24 15:44:00,167.875,167.895,167.87,167.89,659500000.0
2008-06-24 15:45:00,167.89,167.9,167.87,167.87,570200000.0
2008-06-24 15:46:00,167.87,167.9,167.865,167.89,507600000.0
2008-06-24 15:47:00,167.89,167.91,167.885,167.89,643900000.0
2008-06-24 15:48:00,167.89,167.9,167.88,167.88,426300000.0
2008-06-24 15:49:00,167.88,167.9,167.875,167.875,344300002.0
2008-06-24 15:50:00,167.885,167.9,167.875,167.895,418000000.0
2008-06-24 15:51:00,167.895,167.9,167.88,167.885,387200000.0
2008-06-24 15:52:00,167.87,167.885,167.85,167.875,397000000.0
2008-06-24 15:53:00,167.875,167.89,167.86,167.88,525999999.0
2008-06-24 15:54:00,167.88,167.88,167.86,167.87,335600000.0
2008-06-24 15:55:00,167.87,167.9,167.86,167.9,825900000.0
2008-06-24 15:56:00,167.9,167.9,167.885,167.895,849200006.0
2008-06-24 15:57:00,167.895,167.91,167.885,167.905,209900000.0
2008-06-24 15:58:00,167.905,167.92,167.89,167.89,400400000.0
2008-06-24 15:59:00,167.89,167.9,167.865,167.87,265399999.0
2008-06-24 16:00:00,167.865,167.87,167.715,167.77,663299998.0
2008-06-24 16:01:00,167.77,167.82,167.73,167.785,856300001.0
2008-06-24 16:02:00,167.785,167.79,167.7,167.75,1028300001.0
2008-06-24 16:03:00,167.75,167.79,167.64,167.67,1190400009.0
2008-06-24 16:04:00,167.665,167.68,167.62,167.66,1119800002.0
2008-06-24 16:05:00,167.66,167.73,167.64,167.695,1037800004.0
2008-06-24 16:06:00,167.695,167.735,167.66,167.69,703500004.0
2008-06-24 16:07:00,167.69,167.71,167.675,167.68,865900003.0
2008-06-24 16:08:00,167.675,167.68,167.62,167.625,1496300007.0
2008-06-24 16:09:00,167.63,167.65,167.6,167.65,857000002.0
2008-06-24 16:10:00,167.635,167.65,167.605,167.64,965700005.0
2008-06-24 16:11:00,167.645,167.695,167.62,167.685,729599998.0
2008-06-24 16:12:00,167.685,167.75,167.68,167.725,707699996.0
2008-06-24 16:13:00,167.73,167.75,167.715,167.745,569200001.0
2008-06-24 16:14:00,167.74,167.76,167.715,167.745,672600000.0
2008-06-24 16:15:00,167.745,167.76,167.73,167.755,638899999.0
2008-06-24 16:16:00,167.76,167.79,167.71,167.71,676799998.0
2008-06-24 16:17:00,167.71,167.76,167.71,167.74,404300000.0
2008-06-24 16:18:00,167.74,167.78,167.735,167.745,690600002.0
2008-06-24 16:19:00,167.745,167.76,167.72,167.75,517499998.0
2008-06-24 16:20:00,167.75,167.75,167.72,167.74,589400000.0
2008-06-24 16:21:00,167.74,167.74,167.71,167.725,423300000.0
2008-06-24 16:22:00,167.72,167.755,167.71,167.735,420300000.0
2008-06-24 16:23:00,167.74,167.765,167.71,167.72,688500003.0
2008-06-24 16:24:00,167.72,167.75,167.715,167.73,496900000.0
2008-06-24 16:25:00,167.73,167.75,167.715,167.72,499300000.0
2008-06-24 16:26:00,167.72,167.72,167.67,167.67,720600002.0
2008-06-24 16:27:00,167.67,167.73,167.67,167.725,600700000.0
2008-06-24 16:28:00,167.73,167.74,167.71,167.73,652500002.0
2008-06-24 16:29:00,167.73,167.75,167.71,167.735,406600000.0
2008-06-24 16:30:00,167.735,167.76,167.725,167.745,431900000.0
2008-06-24 16:31:00,167.755,167.795,167.755,167.76,664400001.0
2008-06-24 16:32:00,167.765,167.81,167.76,167.79,557700000.0
2008-06-24 16:33:00,167.79,167.795,167.755,167.78,669400001.0
2008-06-24 16:34:00,167.78,167.79,167.765,167.79,568100000.0
2008-06-24 16:35:00,167.785,167.79,167.745,167.75,700099999.0
2008-06-24 16:36:00,167.75,167.75,167.71,167.75,767500000.0
2008-06-24 16:37:00,167.745,167.77,167.735,167.75,770700000.0
2008-06-24 16:38:00,167.745,167.76,167.735,167.75,828400003.0
2008-06-24 16:39:00,167.755,167.77,167.75,167.755,665000002.0
2008-06-24 16:40:00,167.755,167.77,167.745,167.765,410400000.0
2008-06-24 16:41:00,167.765,167.79,167.75,167.755,990600003.0
2008-06-24 16:42:00,167.755,167.77,167.735,167.76,582900002.0
2008-06-24 16:43:00,167.755,167.775,167.755,167.76,337700000.0
2008-06-24 16:44:00,167.76,167.78,167.755,167.77,379100000.0
2008-06-24 16:45:00,167.765,167.78,167.735,167.74,923200009.0
2008-06-24 16:46:00,167.74,167.765,167.735,167.755,676600003.0
2008-06-24 16:47:00,167.755,167.8,167.75,167.795,550400001.0
2008-06-24 16:48:00,167.805,167.84,167.775,167.795,724300001.0
2008-06-24 16:49:00,167.795,167.8,167.76,167.775,703400004.0
2008-06-24 16:50:00,167.775,167.79,167.77,167.79,351700000.0
2008-06-24 16:51:00,167.79,167.81,167.78,167.8,382400000.0
2008-06-24 16:52:00,167.81,167.845,167.795,167.84,800100000.0
2008-06-24 16:53:00,167.84,167.865,167.84,167.85,416500000.0
2008-06-24 16:54:00,167.85,167.865,167.83,167.845,486400002.0
2008-06-24 16:55:00,167.85,167.875,167.835,167.855,804700001.0
2008-06-24 16:56:00,167.86,167.93,167.85,167.905,748100000.0
2008-06-24 16:57:00,167.905,167.92,167.875,167.91,555900000.0
2008-06-24 16:58:00,167.905,167.92,167.89,167.915,632200003.0
2008-06-24 16:59:00,167.915,167.97,167.91,167.925,897300001.0
2008-06-24 17:00:00,167.92,167.92,167.875,167.905,1088200003.0
2008-06-24 17:01:00,167.905,167.92,167.885,167.915,678200002.0
2008-06-24 17:02:00,167.915,167.94,167.895,167.905,851200002.0
2008-06-24 17:03:00,167.91,167.93,167.905,167.92,783699999.0
2008-06-24 17:04:00,167.92,167.97,167.915,167.935,874800008.0
2008-06-24 17:05:00,167.935,167.95,167.925,167.93,935400000.0
2008-06-24 17:06:00,167.93,167.94,167.915,167.935,707500001.0
2008-06-24 17:07:00,167.935,167.96,167.935,167.945,806200009.0
2008-06-24 17:08:00,167.945,167.97,167.94,167.945,806400001.0
2008-06-24 17:09:00,167.945,167.96,167.94,167.95,421500000.0
2008-06-24 17:10:00,167.945,167.955,167.93,167.94,887600005.0
2008-06-24 17:11:00,167.935,167.955,167.92,167.925,722600001.0
2008-06-24 17:12:00,167.925,167.93,167.88,167.89,919199999.0
2008-06-24 17:13:00,167.89,167.905,167.88,167.9,641000001.0
2008-06-24 17:14:00,167.895,167.92,167.88,167.89,1175600006.0
2008-06-24 17:15:00,167.89,167.9,167.87,167.87,1225900002.0
2008-06-24 17:16:00,167.87,167.92,167.865,167.92,657600004.0
2008-06-24 17:17:00,167.92,167.955,167.915,167.93,1121699995.0
2008-06-24 17:18:00,167.93,167.95,167.93,167.935,670200000.0
2008-06-24 17:19:00,167.935,167.97,167.925,167.96,1027600006.0
2008-06-24 17:20:00,167.965,167.98,167.955,167.98,794899999.0
2008-06-24 17:21:00,167.99,167.99,167.965,167.985,1080099999.0
2008-06-24 17:22:00,167.985,168.0,167.97,167.98,707799995.0
2008-06-24 17:23:00,167.975,167.98,167.945,167.945,691099995.0
2008-06-24 17:24:00,167.945,167.97,167.93,167.965,1067899998.0
2008-06-24 17:25:00,167.965,167.97,167.93,167.95,477800000.0
2008-06-24 17:26:00,167.95,167.95,167.92,167.945,520200000.0
2008-06-24 17:27:00,167.945,167.96,167.92,167.925,858799998.0
2008-06-24 17:28:00,167.93,167.93,167.91,167.93,823200000.0
2008-06-24 17:29:00,167.93,167.95,167.915,167.92,648599994.0
2008-06-24 17:30:00,167.92,167.92,167.87,167.88,1392399996.0
2008-06-24 17:31:00,167.88,167.92,167.88,167.905,566400001.0
2008-06-24 17:32:00,167.905,167.905,167.87,167.89,282100000.0
2008-06-24 17:33:00,167.89,167.94,167.89,167.93,293400000.0
2008-06-24 17:34:00,167.94,167.95,167.935,167.95,247800000.0
2008-06-24 17:35:00,167.95,167.99,167.93,167.99,864700000.0
2008-06-24 17:36:00,167.99,167.99,167.96,167.99,536999999.0
2008-06-24 17:37:00,167.995,168.0,167.96,167.97,906600002.0
2008-06-24 17:38:00,167.97,167.98,167.94,167.95,530499995.0
2008-06-24 17:39:00,167.95,167.965,167.95,167.955,535000000.0
2008-06-24 17:40:00,167.96,167.985,167.95,167.975,950599998.0
2008-06-24 17:41:00,167.975,168.02,167.975,168.0,698200004.0
2008-06-24 17:42:00,168.0,168.01,167.975,167.985,364700002.0
2008-06-24 17:43:00,167.99,168.01,167.985,167.995,965500002.0
2008-06-24 17:44:00,167.995,168.0,167.94,167.95,1069699994.0
2008-06-24 17:45:00,167.95,167.98,167.925,167.97,576200004.0
2008-06-24 17:46:00,167.97,167.97,167.93,167.95,770800006.0
2008-06-24 17:47:00,167.95,167.96,167.94,167.955,481100002.0
2008-06-24 17:48:00,167.955,167.97,167.95,167.955,542400000.0
2008-06-24 17:49:00,167.96,167.98,167.955,167.975,693900000.0
2008-06-24 17:50:00,167.97,167.99,167.965,167.97,420400000.0
2008-06-24 17:51:00,167.965,167.995,167.955,167.965,719700001.0
2008-06-24 17:52:00,167.965,167.97,167.95,167.955,541100000.0
2008-06-24 17:53:00,167.955,167.98,167.955,167.98,872000001.0
2008-06-24 17:54:00,167.98,168.0,167.95,167.98,859000003.0
2008-06-24 17:55:00,167.98,167.99,167.975,167.98,375100001.0
2008-06-24 17:56:00,167.98,168.01,167.975,168.0,513000000.0
2008-06-24 17:57:00,168.0,168.01,167.995,167.995,830200007.0
2008-06-24 17:58:00,167.995,168.0,167.975,167.99,448900000.0
2008-06-24 17:59:00,167.99,168.02,167.99,168.0,630700000.0
2008-06-24 18:00:00,167.995,168.025,167.99,168.01,559400001.0
2008-06-24 18:01:00,168.01,168.03,168.005,168.02,655100000.0
2008-06-24 18:02:00,168.01,168.16,168.005,168.16,618300000.0
2008-06-24 18:03:00,168.16,168.16,168.125,168.14,674300000.0
2008-06-24 18:04:00,168.14,168.16,168.125,168.16,619000000.0
2008-06-24 18:05:00,168.17,168.17,168.115,168.135,370200000.0
2008-06-24 18:06:00,168.135,168.18,168.135,168.17,540900000.0
2008-06-24 18:07:00,168.17,168.33,168.17,168.305,789200000.0
2008-06-24 18:08:00,168.31,168.31,168.25,168.265,857600000.0
2008-06-24 18:09:00,168.265,168.27,168.245,168.25,659200000.0
2008-06-24 18:10:00,168.245,168.26,168.235,168.24,548500000.0
2008-06-24 18:11:00,168.24,168.26,168.235,168.25,362900000.0
2008-06-24 18:12:00,168.25,168.27,168.25,168.27,398700000.0
2008-06-24 18:13:00,168.27,168.35,168.27,168.33,626900000.0
2008-06-24 18:14:00,168.33,168.33,168.27,168.275,500600000.0
2008-06-24 18:15:00,168.28,168.28,168.25,168.255,417400000.0
2008-06-24 18:16:00,168.255,168.275,168.245,168.26,402200000.0
2008-06-24 18:17:00,168.255,168.28,168.255,168.265,389300000.0
2008-06-24 18:18:00,168.265,168.27,168.215,168.215,683200000.0
2008-06-24 18:19:00,168.215,168.29,168.21,168.29,531000000.0
2008-06-24 18:20:00,168.285,168.3,168.235,168.26,617900000.0
2008-06-24 18:21:00,168.25,168.27,168.245,168.27,324100000.0
2008-06-24 18:22:00,168.265,168.27,168.25,168.27,378500000.0
2008-06-24 18:23:00,168.27,168.28,168.24,168.28,617888000.0
2008-06-24 18:24:00,168.28,168.28,168.26,168.26,342800000.0
2008-06-24 18:25:00,168.265,168.28,168.26,168.27,300800000.0
2008-06-24 18:26:00,168.265,168.31,168.265,168.3,442900000.0
2008-06-24 18:27:00,168.3,168.34,168.295,168.315,418999999.0
2008-06-24 18:28:00,168.32,168.33,168.295,168.33,271100000.0
2008-06-24 18:29:00,168.325,168.35,168.32,168.335,271500000.0
2008-06-24 18:30:00,168.34,168.34,168.265,168.31,441600000.0
2008-06-24 18:31:00,168.32,168.34,168.31,168.31,268600000.0
2008-06-24 18:32:00,168.305,168.33,168.275,168.32,371700000.0
2008-06-24 18:33:00,168.32,168.35,168.32,168.35,390400000.0
2008-06-24 18:34:00,168.345,168.38,168.32,168.32,469600000.0
2008-06-24 18:35:00,168.31,168.33,168.285,168.3,475600000.0
2008-06-24 18:36:00,168.31,168.31,168.285,168.29,101500000.0
2008-06-24 18:37:00,168.29,168.29,168.265,168.265,286100000.0
2008-06-24 18:38:00,168.265,168.28,168.265,168.27,360500000.0
2008-06-24 18:39:00,168.27,168.29,168.235,168.27,496800001.0
2008-06-24 18:40:00,168.29,168.29,168.27,168.28,162400000.0
2008-06-24 18:41:00,168.275,168.28,168.265,168.27,148400000.0
2008-06-24 18:42:00,168.27,168.28,168.25,168.25,240600000.0
2008-06-24 18:43:00,168.25,168.26,168.205,168.21,583200000.0
2008-06-24 18:44:00,168.21,168.22,168.18,168.22,492300000.0
2008-06-24 18:45:00,168.22,168.24,168.22,168.23,203000000.0
2008-06-24 18:46:00,168.235,168.24,168.23,168.24,206200000.0
2008-06-24 18:47:00,168.24,168.24,168.195,168.21,206300000.0
2008-06-24 18:48:00,168.21,168.24,168.21,168.21,382500000.0
2008-06-24 18:49:00,168.21,168.23,168.205,168.21,244100000.0
2008-06-24 18:50:00,168.21,168.25,168.21,168.245,323000000.0
2008-06-24 18:51:00,168.245,168.26,168.24,168.255,251100000.0
2008-06-24 18:52:00,168.255,168.26,168.225,168.235,308100000.0
2008-06-24 18:53:00,168.235,168.25,168.225,168.23,272000000.0
2008-06-24 18:54:00,168.225,168.23,168.205,168.21,302000000.0
2008-06-24 18:55:00,168.21,168.23,168.21,168.215,154600000.0
2008-06-24 18:56:00,168.22,168.23,168.21,168.215,447300000.0
2008-06-24 18:57:00,168.215,168.23,168.2,168.21,450100000.0
2008-06-24 18:58:00,168.21,168.22,168.2,168.215,338600000.0
2008-06-24 18:59:00,168.215,168.24,168.215,168.22,376800000.0
2008-06-24 19:00:00,168.22,168.22,168.205,168.21,264400000.0
2008-06-24 19:01:00,168.205,168.21,168.175,168.18,380000000.0
2008-06-24 19:02:00,168.17,168.21,168.17,168.195,605700000.0
2008-06-24 19:03:00,168.2,168.22,168.195,168.21,184400000.0
2008-06-24 19:04:00,168.21,168.215,168.195,168.215,185200000.0
2008-06-24 19:05:00,168.215,168.23,168.16,168.175,519300000.0
2008-06-24 19:06:00,168.18,168.2,168.17,168.2,163800000.0
2008-06-24 19:07:00,168.2,168.22,168.18,168.2,370900000.0
2008-06-24 19:08:00,168.2,168.21,168.18,168.2,554100000.0
2008-06-24 19:09:00,168.2,168.21,168.195,168.2,117900000.0
2008-06-24 19:10:00,168.205,168.215,168.2,168.2,338900000.0
2008-06-24 19:11:00,168.205,168.215,168.185,168.2,355500000.0
2008-06-24 19:12:00,168.2,168.2,168.15,168.17,398200000.0
2008-06-24 19:13:00,168.165,168.17,168.14,168.145,434300000.0
2008-06-24 19:14:00,168.14,168.15,168.115,168.125,592500000.0
2008-06-24 19:15:00,168.125,168.14,168.085,168.115,763000000.0
2008-06-24 19:16:00,168.115,168.13,168.09,168.1,608600000.0
2008-06-24 19:17:00,168.1,168.125,168.09,168.125,493800000.0
2008-06-24 19:18:00,168.125,168.14,168.125,168.125,215500000.0
2008-06-24 19:19:00,168.125,168.15,168.125,168.135,259600000.0
2008-06-24 19:20:00,168.14,168.14,168.125,168.125,183700000.0
2008-06-24 19:21:00,168.125,168.14,168.115,168.115,255700000.0
2008-06-24 19:22:00,168.115,168.12,168.095,168.12,361200000.0
2008-06-24 19:23:00,168.11,168.13,168.095,168.11,233200000.0
2008-06-24 19:24:00,168.115,168.14,168.095,168.115,649800000.0
2008-06-24 19:25:00,168.115,168.13,168.115,168.13,310200000.0
2008-06-24 19:26:00,168.13,168.13,168.095,168.105,643800000.0
2008-06-24 19:27:00,168.11,168.11,168.075,168.08,451700000.0
2008-06-24 19:28:00,168.08,168.09,168.07,168.07,376200000.0
2008-06-24 19:29:00,168.07,168.07,168.05,168.06,412800000.0
2008-06-24 19:30:00,168.06,168.08,168.06,168.07,104100000.0
2008-06-24 19:31:00,168.07,168.07,168.05,168.07,145400000.0
2008-06-24 19:32:00,168.07,168.08,168.055,168.07,242500000.0
2008-06-24 19:33:00,168.07,168.1,168.065,168.08,369700000.0
2008-06-24 19:34:00,168.08,168.1,168.06,168.08,468000000.0
2008-06-24 19:35:00,168.08,168.1,168.065,168.07,409300000.0
2008-06-24 19:36:00,168.08,168.09,168.03,168.045,648700000.0
2008-06-24 19:37:00,168.05,168.07,168.045,168.065,166900000.0
2008-06-24 19:38:00,168.065,168.07,168.005,168.005,352100000.0
2008-06-24 19:39:00,168.015,168.04,168.01,168.03,228100000.0
2008-06-24 19:40:00,168.03,168.05,168.025,168.05,158800000.0
2008-06-24 19:41:00,168.05,168.07,168.045,168.07,135500000.0
2008-06-24 19:42:00,168.07,168.07,168.06,168.06,59800000.0
2008-06-24 19:43:00,168.06,168.06,168.06,168.06,3000000.0
2008-06-24 19:44:00,168.06,168.07,168.055,168.07,73200000.0
2008-06-24 19:45:00,168.06,168.09,168.055,168.09,242900000.0
2008-06-24 19:46:00,168.085,168.12,168.085,168.11,345800000.0
2008-06-24 19:47:00,168.105,168.12,168.105,168.11,387400000.0
2008-06-24 19:48:00,168.11,168.14,168.09,168.14,408499999.0
2008-06-24 19:49:00,168.14,168.17,168.135,168.17,443800000.0
2008-06-24 19:50:00,168.17,168.2,168.15,168.17,608000000.0
2008-06-24 19:51:00,168.17,168.18,168.17,168.17,91700000.0
2008-06-24 19:52:00,168.17,168.17,168.16,168.17,147700000.0
2008-06-24 19:53:00,168.17,168.18,168.16,168.17,153700000.0
2008-06-24 19:54:00,168.165,168.17,168.16,168.17,152600000.0
2008-06-24 19:55:00,168.17,168.18,168.165,168.18,199700000.0
2008-06-24 19:56:00,168.18,168.19,168.17,168.18,181600000.0
2008-06-24 19:57:00,168.18,168.18,168.16,168.175,336600000.0
2008-06-24 19:58:00,168.175,168.185,168.15,168.175,366700000.0
2008-06-24 19:59:00,168.175,168.205,168.175,168.205,312400000.0
2008-06-24 20:00:00,168.195,168.21,168.19,168.195,302900000.0
2008-06-24 20:01:00,168.195,168.21,168.155,168.16,498300000.0
2008-06-24 20:02:00,168.155,168.2,168.15,168.195,417400000.0
2008-06-24 20:03:00,168.195,168.21,168.195,168.2,280000000.0
2008-06-24 20:04:00,168.195,168.2,168.195,168.2,275100000.0
2008-06-24 20:05:00,168.195,168.21,168.185,168.195,392500000.0
2008-06-24 20:06:00,168.195,168.2,168.185,168.195,202700000.0
2008-06-24 20:07:00,168.195,168.21,168.18,168.185,250000000.0
2008-06-24 20:08:00,168.185,168.2,168.18,168.2,285900000.0
2008-06-24 20:09:00,168.2,168.205,168.17,168.17,449000000.0
2008-06-24 20:10:00,168.17,168.18,168.155,168.155,299200000.0
2008-06-24 20:11:00,168.155,168.165,168.155,168.16,145100000.0
2008-06-24 20:12:00,168.16,168.18,168.155,168.175,261700000.0
2008-06-24 20:13:00,168.175,168.18,168.155,168.16,183200000.0
2008-06-24 20:14:00,168.17,168.17,168.14,168.155,183500000.0
2008-06-24 20:15:00,168.155,168.17,168.155,168.155,60200000.0
2008-06-24 20:16:00,168.16,168.16,168.145,168.15,90000000.0
2008-06-24 20:17:00,168.145,168.16,168.135,168.15,239400000.0
2008-06-24 20:18:00,168.155,168.17,168.135,168.145,299900000.0
2008-06-24 20:19:00,168.145,168.16,168.135,168.145,285700000.0
2008-06-24 20:20:00,168.145,168.18,168.145,168.18,245200000.0
2008-06-24 20:21:00,168.175,168.18,168.15,168.17,229600000.0
2008-06-24 20:22:00,168.175,168.175,168.14,168.155,166100000.0
2008-06-24 20:23:00,168.155,168.155,168.145,168.155,163500000.0
2008-06-24 20:24:00,168.155,168.16,168.125,168.125,278700000.0
2008-06-24 20:25:00,168.125,168.15,168.125,168.15,103100000.0
2008-06-24 20:26:00,168.15,168.16,168.125,168.14,166400000.0
2008-06-24 20:27:00,168.125,168.16,168.125,168.155,75700000.0
2008-06-24 20:28:00,168.155,168.16,168.12,168.12,233000000.0
2008-06-24 20:29:00,168.125,168.16,168.125,168.15,280500000.0
2008-06-24 20:30:00,168.15,168.15,168.115,168.12,202600000.0
2008-06-24 20:31:00,168.125,168.14,168.125,168.135,96300000.0
2008-06-24 20:32:00,168.135,168.16,168.125,168.15,318500000.0
2008-06-24 20:33:00,168.15,168.15,168.125,168.125,189500000.0
2008-06-24 20:34:00,168.125,168.13,168.12,168.125,123500000.0
2008-06-24 20:35:00,168.125,168.16,168.125,168.14,253100000.0
2008-06-24 20:36:00,168.145,168.16,168.12,168.14,448500000.0
2008-06-24 20:37:00,168.135,168.14,168.12,168.125,403200000.0
2008-06-24 20:38:00,168.125,168.135,168.125,168.135,187800000.0
2008-06-24 20:39:00,168.135,168.14,168.115,168.115,409900000.0
2008-06-24 20:40:00,168.115,168.12,168.11,168.11,604700000.0
2008-06-24 20:41:00,168.11,168.13,168.105,168.12,291000000.0
2008-06-24 20:42:00,168.12,168.12,168.095,168.11,603300000.0
2008-06-24 20:43:00,168.11,168.13,168.105,168.105,150800000.0
2008-06-24 20:44:00,168.12,168.12,168.1,168.11,119500000.0
2008-06-24 20:45:00,168.11,168.11,168.095,168.095,125000000.0
2008-06-24 20:46:00,168.095,168.12,168.095,168.105,120400000.0
2008-06-24 20:47:00,168.105,168.11,168.095,168.1,204200000.0
2008-06-24 20:48:00,168.1,168.11,168.095,168.11,288000000.0
2008-06-24 20:49:00,168.11,168.12,168.095,168.1,129400000.0
2008-06-24 20:50:00,168.1,168.11,168.095,168.11,81600000.0
2008-06-24 20:51:00,168.11,168.11,168.095,168.1,66000000.0
2008-06-24 20:52:00,168.095,168.11,168.095,168.1,90200000.0
2008-06-24 20:53:00,168.1,168.1,168.085,168.085,58900000.0
2008-06-24 20:54:00,168.085,168.1,168.08,168.09,121100000.0
2008-06-24 20:55:00,168.09,168.135,168.085,168.115,258400000.0
2008-06-24 20:56:00,168.115,168.12,168.07,168.08,249300000.0
2008-06-24 20:57:00,168.07,168.08,168.055,168.055,338000000.0
2008-06-24 20:58:00,168.06,168.06,168.03,168.055,436000000.0
2008-06-24 20:59:00,168.055,168.06,168.045,168.06,411700000.0
2008-06-24 21:00:00,168.06,168.08,168.06,168.07,212300000.0
2008-06-24 21:01:00,168.07,168.07,168.04,168.055,262000000.0
2008-06-24 21:02:00,168.06,168.07,168.035,168.06,658700000.0
2008-06-24 21:03:00,168.06,168.08,168.06,168.07,1402300000.0
2008-06-24 21:04:00,168.065,168.07,168.06,168.065,92700000.0
2008-06-24 21:05:00,168.065,168.07,168.045,168.055,165899999.0
2008-06-24 21:06:00,168.055,168.055,167.92,167.925,660299999.0
2008-06-24 21:07:00,167.935,167.97,167.92,167.95,864900000.0
2008-06-24 21:08:00,167.955,167.96,167.945,167.955,295500000.0
2008-06-24 21:09:00,167.955,167.96,167.89,167.91,737699999.0
2008-06-24 21:10:00,167.91,167.92,167.895,167.91,188500000.0
2008-06-24 21:11:00,167.91,167.92,167.89,167.92,208000000.0
2008-06-24 21:12:00,167.92,167.92,167.905,167.91,88500000.0
2008-06-24 21:13:00,167.91,167.91,167.885,167.885,247800001.0
2008-06-24 21:14:00,167.9,167.9,167.885,167.89,42000000.0
2008-06-24 21:15:00,167.89,167.9,167.88,167.9,155100000.0
2008-06-24 21:16:00,167.91,167.92,167.885,167.91,102200000.0
2008-06-24 21:17:00,167.91,167.92,167.88,167.9,317400000.0
2008-06-24 21:18:00,167.9,167.925,167.89,167.905,471500000.0
2008-06-24 21:19:00,167.91,167.915,167.88,167.885,232500000.0
2008-06-24 21:20:00,167.89,167.895,167.875,167.89,99000000.0
2008-06-24 21:21:00,167.89,167.89,167.88,167.89,34700000.0
2008-06-24 21:22:00,167.89,167.89,167.885,167.89,52700000.0
2008-06-24 21:23:00,167.89,167.89,167.88,167.89,14300000.0
2008-06-24 21:24:00,167.89,167.89,167.87,167.87,75900001.0
2008-06-24 21:25:00,167.87,167.88,167.835,167.84,219000000.0
2008-06-24 21:26:00,167.84,167.845,167.83,167.835,49800000.0
2008-06-24 21:27:00,167.84,167.895,167.83,167.895,355100000.0
2008-06-24 21:28:00,167.895,167.91,167.835,167.855,402100000.0
2008-06-24 21:29:00,167.855,167.86,167.84,167.85,115300000.0
2008-06-24 21:30:00,167.85,167.88,167.84,167.86,263100000.0
2008-06-24 21:31:00,167.86,167.86,167.84,167.85,222800000.0
2008-06-24 21:32:00,167.845,167.86,167.84,167.845,84400000.0
2008-06-24 21:33:00,167.85,167.855,167.83,167.83,209900000.0
2008-06-24 21:34:00,167.835,167.85,167.81,167.83,322299999.0
2008-06-24 21:35:00,167.83,167.835,167.8,167.81,375100000.0
2008-06-24 21:36:00,167.81,167.81,167.77,167.775,144700000.0
2008-06-24 21:37:00,167.775,167.8,167.775,167.8,224500000.0
2008-06-24 21:38:00,167.8,167.8,167.74,167.765,518300005.0
2008-06-24 21:39:00,167.78,167.79,167.76,167.775,299100004.0
2008-06-24 21:40:00,167.775,167.785,167.755,167.785,100799999.0
2008-06-24 21:41:00,167.785,167.81,167.755,167.77,401800000.0
2008-06-24 21:42:00,167.77,167.79,167.76,167.79,321799998.0
2008-06-24 21:43:00,167.785,167.79,167.765,167.79,202799999.0
2008-06-24 21:44:00,167.79,167.8,167.775,167.79,412899998.0
2008-06-24 21:45:00,167.785,167.8,167.78,167.79,328799999.0
2008-06-24 21:46:00,167.79,167.82,167.785,167.79,329599998.0
2008-06-24 21:47:00,167.79,167.82,167.77,167.775,154299998.0
2008-06-24 21:48:00,167.775,167.795,167.775,167.795,309600003.0
2008-06-24 21:49:00,167.795,167.795,167.785,167.785,71700000.0
2008-06-24 21:50:00,167.78,167.79,167.78,167.78,380199995.0
2008-06-24 21:51:00,167.78,167.795,167.78,167.785,408100007.0
2008-06-24 21:52:00,167.785,167.79,167.78,167.785,164000003.0
2008-06-24 21:53:00,167.79,167.8,167.785,167.8,182400001.0
2008-06-24 21:54:00,167.8,167.81,167.8,167.8,62700000.0
2008-06-24 21:55:00,167.8,167.8,167.8,167.8,60000000.0
2008-06-24 21:56:00,167.8,167.81,167.8,167.8,135000000.0
2008-06-24 21:57:00,167.8,167.805,167.8,167.805,113699998.0
2008-06-24 21:58:00,167.805,167.82,167.805,167.82,280200000.0
2008-06-24 21:59:00,167.82,167.83,167.81,167.82,193399999.0
2008-06-24 22:00:00,167.82,167.83,167.81,167.81,166900000.0
2008-06-24 22:01:00,167.81,167.81,167.785,167.79,135100000.0
2008-06-24 22:02:00,167.79,167.805,167.79,167.8,47600000.0
2008-06-24 22:03:00,167.8,167.8,167.8,167.8,53400000.0
2008-06-24 22:04:00,167.8,167.8,167.795,167.795,32200000.0
2008-06-24 22:05:00,167.8,167.805,167.8,167.805,12800000.0
2008-06-24 22:06:00,167.8,167.81,167.8,167.8,31000000.0
2008-06-24 22:07:00,167.8,167.81,167.8,167.805,31600000.0
2008-06-24 22:08:00,167.81,167.82,167.81,167.82,235000000.0
2008-06-24 22:09:00,167.82,167.82,167.82,167.82,34200000.0
2008-06-24 22:10:00,167.82,167.83,167.815,167.83,58100000.0
2008-06-24 22:11:00,167.825,167.825,167.81,167.82,36600000.0
2008-06-24 22:12:00,167.82,167.82,167.81,167.81,31600000.0
2008-06-24 22:13:00,167.81,167.82,167.81,167.81,30100000.0
2008-06-24 22:14:00,167.81,167.815,167.8,167.81,74000000.0
2008-06-24 22:15:00,167.81,167.845,167.81,167.84,24700000.0
2008-06-24 22:16:00,167.84,167.85,167.83,167.84,68700000.0
2008-06-24 22:17:00,167.84,167.85,167.84,167.84,88400000.0
2008-06-24 22:18:00,167.84,167.85,167.84,167.85,45200000.0
2008-06-24 22:19:00,167.85,167.865,167.845,167.85,51500000.0
2008-06-24 22:20:00,167.85,167.85,167.85,167.85,4200000.0
2008-06-24 22:21:00,167.85,167.85,167.81,167.835,162900000.0
2008-06-24 22:22:00,167.835,167.85,167.835,167.85,64600000.0
2008-06-24 22:23:00,167.865,167.87,167.78,167.795,134800000.0
2008-06-24 22:24:00,167.8,167.81,167.8,167.81,51000000.0
2008-06-24 22:25:00,167.81,167.815,167.79,167.79,88100000.0
2008-06-24 22:26:00,167.79,167.81,167.765,167.79,128200000.0
2008-06-24 22:27:00,167.79,167.815,167.77,167.775,451500000.0
2008-06-24 22:28:00,167.77,167.785,167.77,167.785,44200000.0
2008-06-24 22:29:00,167.785,167.825,167.78,167.795,64500000.0
2008-06-24 22:30:00,167.77,167.795,167.765,167.795,26100000.0
2008-06-24 22:31:00,167.79,167.795,167.785,167.795,18200000.0
2008-06-24 22:32:00,167.79,167.81,167.785,167.795,60700000.0
2008-06-24 22:33:00,167.795,167.8,167.785,167.8,22000000.0
2008-06-24 22:34:00,167.8,167.81,167.8,167.81,45000000.0
2008-06-24 22:35:00,167.81,167.81,167.81,167.81,26600000.0
2008-06-24 22:36:00,167.81,167.81,167.81,167.81,5600000.0
2008-06-24 22:37:00,167.81,167.815,167.81,167.815,9800000.0
2008-06-24 22:38:00,167.815,167.815,167.81,167.81,11200000.0
2008-06-24 22:39:00,167.81,167.825,167.81,167.815,23200000.0
2008-06-24 22:40:00,167.815,167.825,167.815,167.825,9500000.0
2008-06-24 22:41:00,167.825,167.83,167.825,167.83,3000000.0
2008-06-24 22:42:00,167.83,167.83,167.83,167.83,2000000.0
2008-06-24 22:43:00,167.83,167.84,167.83,167.84,39600000.0
2008-06-24 22:44:00,167.84,167.84,167.83,167.83,60800000.0
2008-06-24 22:45:00,167.83,167.84,167.815,167.84,53900000.0
2008-06-24 22:46:00,167.84,167.84,167.815,167.82,58500000.0
2008-06-24 22:47:00,167.82,167.82,167.82,167.82,23200000.0
2008-06-24 22:48:00,167.82,167.825,167.82,167.82,12200000.0
2008-06-24 22:49:00,167.825,167.825,167.82,167.82,7200000.0
2008-06-24 22:50:00,167.82,167.82,167.81,167.82,54400000.0
2008-06-24 22:51:00,167.82,167.825,167.81,167.81,37300000.0
2008-06-24 22:52:00,167.82,167.82,167.8,167.81,86500000.0
2008-06-24 22:53:00,167.81,167.82,167.81,167.815,23000000.0
2008-06-24 22:54:00,167.82,167.825,167.79,167.79,55500000.0
2008-06-24 22:55:00,167.79,167.805,167.79,167.8,64800000.0
2008-06-24 22:56:00,167.81,167.81,167.805,167.805,7900000.0
2008-06-24 22:57:00,167.8,167.815,167.8,167.815,69200000.0
2008-06-24 22:58:00,167.815,167.82,167.815,167.815,38400000.0
2008-06-24 22:59:00,167.815,167.83,167.815,167.83,48100000.0
2008-06-24 23:00:00,167.82,167.82,167.81,167.81,51000000.0
2008-06-24 23:01:00,167.81,167.81,167.81,167.81,9600000.0
2008-06-24 23:02:00,167.82,167.83,167.82,167.83,23700000.0
2008-06-24 23:03:00,167.83,167.83,167.83,167.83,18000000.0
2008-06-24 23:04:00,167.83,167.83,167.83,167.83,46700000.0
2008-06-24 23:05:00,167.83,167.84,167.825,167.835,138900000.0
2008-06-24 23:06:00,167.84,167.85,167.83,167.84,128900000.0
2008-06-24 23:07:00,167.845,167.85,167.84,167.85,28300000.0
2008-06-24 23:08:00,167.845,167.845,167.84,167.84,176600000.0
2008-06-24 23:09:00,167.84,167.845,167.84,167.845,159200000.0
2008-06-24 23:10:00,167.845,167.85,167.845,167.845,41200000.0
2008-06-24 23:11:00,167.845,167.86,167.845,167.86,102700000.0
2008-06-24 23:12:00,167.86,167.86,167.86,167.86,150900000.0
2008-06-24 23:13:00,167.845,167.845,167.835,167.84,7000000.0
2008-06-24 23:14:00,167.86,167.86,167.86,167.86,40100000.0
2008-06-24 23:15:00,167.86,167.86,167.86,167.86,17200000.0
2008-06-24 23:16:00,167.845,167.845,167.845,167.845,2000000.0
2008-06-24 23:17:00,167.865,167.87,167.865,167.87,16800000.0
2008-06-24 23:18:00,167.85,167.865,167.85,167.86,29400000.0
2008-06-24 23:19:00,167.86,167.86,167.86,167.86,38000000.0
2008-06-24 23:20:00,167.855,167.855,167.855,167.855,1000000.0
2008-06-24 23:21:00,167.855,167.86,167.855,167.86,14200000.0
2008-06-24 23:22:00,167.86,167.865,167.86,167.86,48500000.0
2008-06-24 23:23:00,167.85,167.855,167.85,167.855,2000000.0
2008-06-24 23:24:00,167.85,167.85,167.85,167.85,3600000.0
2008-06-24 23:25:00,167.855,167.86,167.855,167.86,25700000.0
2008-06-24 23:26:00,167.86,167.87,167.86,167.865,71000000.0
2008-06-24 23:27:00,167.865,167.865,167.86,167.86,86400000.0
2008-06-24 23:28:00,167.86,167.87,167.86,167.87,9600000.0
2008-06-24 23:29:00,167.855,167.88,167.855,167.88,8500000.0
2008-06-24 23:30:00,167.88,167.88,167.87,167.87,87800000.0
2008-06-24 23:31:00,167.87,167.88,167.84,167.87,90400000.0
2008-06-24 23:32:00,167.87,167.87,167.81,167.81,54300000.0
2008-06-24 23:33:00,167.8,167.8,167.79,167.79,32200000.0
2008-06-24 23:34:00,167.79,167.83,167.79,167.81,129900000.0
2008-06-24 23:35:00,167.8,167.8,167.73,167.79,14200000.0
2008-06-24 23:36:00,167.79,167.82,167.79,167.82,11400000.0
2008-06-24 23:37:00,167.82,167.83,167.82,167.83,15400000.0
2008-06-24 23:38:00,167.8,167.83,167.8,167.83,23000000.0
2008-06-24 23:39:00,167.8,167.82,167.8,167.81,55600002.0
2008-06-24 23:40:00,167.81,167.81,167.81,167.81,62400001.0
2008-06-24 23:41:00,167.81,167.81,167.81,167.81,216000010.0
2008-06-24 23:42:00,167.82,167.83,167.81,167.81,69800001.0
2008-06-24 23:43:00,167.805,167.81,167.805,167.81,16300000.0
2008-06-24 23:44:00,167.805,167.81,167.805,167.81,32600000.0
2008-06-24 23:45:00,167.81,167.81,167.81,167.81,46800001.0
2008-06-24 23:47:00,167.81,167.81,167.81,167.81,15300000.0
2008-06-24 23:48:00,167.805,167.81,167.805,167.81,50600003.0
2008-06-24 23:50:00,167.81,167.84,167.81,167.84,43900000.0
2008-06-24 23:51:00,167.825,167.84,167.825,167.84,29100000.0
2008-06-24 23:52:00,167.84,167.85,167.81,167.81,186100000.0
2008-06-24 23:53:00,167.81,167.81,167.8,167.81,179699998.0
2008-06-24 23:54:00,167.81,167.81,167.81,167.81,161500000.0
2008-06-24 23:55:00,167.82,167.88,167.82,167.835,200499999.0
2008-06-24 23:56:00,167.835,167.85,167.835,167.85,23200000.0
2008-06-24 23:57:00,167.88,167.88,167.87,167.87,49200000.0
2008-06-24 23:58:00,167.85,167.87,167.835,167.85,49200000.0
2008-06-24 23:59:00,167.85,167.85,167.85,167.85,13800000.0
2008-06-25 00:00:00,167.85,167.86,167.85,167.86,11800000.0
2008-06-25 00:01:00,167.86,167.87,167.85,167.86,269199999.0
2008-06-25 00:02:00,167.86,167.88,167.81,167.81,638799996.0
2008-06-25 00:03:00,167.81,167.81,167.81,167.81,107900000.0
2008-06-25 00:04:00,167.81,167.81,167.75,167.75,237500001.0
2008-06-25 00:05:00,167.75,167.78,167.75,167.78,476899998.0
2008-06-25 00:06:00,167.78,167.795,167.78,167.795,190200000.0
2008-06-25 00:07:00,167.8,167.8,167.77,167.79,116700000.0
2008-06-25 00:08:00,167.795,167.795,167.79,167.79,54800000.0
2008-06-25 00:09:00,167.79,167.8,167.79,167.79,158300000.0
2008-06-25 00:10:00,167.8,167.83,167.79,167.83,185500000.0
2008-06-25 00:11:00,167.83,167.83,167.83,167.83,61000000.0
2008-06-25 00:12:00,167.83,167.83,167.815,167.83,75500000.0
2008-06-25 00:13:00,167.83,167.83,167.79,167.8,262500000.0
2008-06-25 00:14:00,167.8,167.8,167.78,167.785,336200003.0
2008-06-25 00:15:00,167.79,167.8,167.78,167.78,208100003.0
2008-06-25 00:16:00,167.78,167.79,167.77,167.79,37000000.0
2008-06-25 00:17:00,167.79,167.79,167.77,167.77,65900001.0
2008-06-25 00:18:00,167.77,167.79,167.77,167.79,204200002.0
2008-06-25 00:19:00,167.79,167.79,167.79,167.79,9600000.0
2008-06-25 00:20:00,167.775,167.78,167.775,167.78,84300001.0
2008-06-25 00:21:00,167.78,167.78,167.78,167.78,49900000.0
2008-06-25 00:22:00,167.78,167.79,167.78,167.79,87200000.0
2008-06-25 00:23:00,167.79,167.79,167.78,167.78,142800000.0
2008-06-25 00:24:00,167.78,167.78,167.78,167.78,92900000.0
2008-06-25 00:25:00,167.78,167.78,167.75,167.765,352699994.0
2008-06-25 00:26:00,167.76,167.785,167.76,167.77,212500000.0
2008-06-25 00:27:00,167.77,167.845,167.765,167.83,335700000.0
2008-06-25 00:28:00,167.83,167.83,167.82,167.82,121400000.0
2008-06-25 00:29:00,167.82,167.82,167.8,167.8,250800000.0
2008-06-25 00:30:00,167.8,167.8,167.77,167.78,400299997.0
2008-06-25 00:31:00,167.78,167.79,167.76,167.785,351599994.0
2008-06-25 00:32:00,167.785,167.785,167.75,167.77,252000000.0
2008-06-25 00:33:00,167.77,167.79,167.77,167.77,493100000.0
2008-06-25 00:34:00,167.765,167.765,167.76,167.76,26399999.0
2008-06-25 00:35:00,167.76,167.85,167.76,167.8,370200000.0
2008-06-25 00:36:00,167.805,167.86,167.79,167.825,423300000.0
2008-06-25 00:37:00,167.82,167.82,167.78,167.78,635999992.0
2008-06-25 00:38:00,167.78,167.795,167.75,167.755,581299990.0
2008-06-25 00:39:00,167.76,167.76,167.75,167.75,66300001.0
2008-06-25 00:40:00,167.75,167.76,167.75,167.75,196100001.0
2008-06-25 00:41:00,167.75,167.76,167.75,167.76,20000000.0
2008-06-25 00:42:00,167.76,167.78,167.76,167.78,27600000.0
2008-06-25 00:43:00,167.75,167.75,167.75,167.75,16000000.0
2008-06-25 00:44:00,167.75,167.75,167.75,167.75,13000000.0
2008-06-25 00:45:00,167.75,167.75,167.72,167.72,45000001.0
2008-06-25 00:46:00,167.72,167.75,167.72,167.74,316000004.0
2008-06-25 00:47:00,167.74,167.76,167.74,167.76,205700001.0
2008-06-25 00:48:00,167.735,167.75,167.735,167.75,11600000.0
2008-06-25 00:49:00,167.745,167.75,167.745,167.75,41200000.0
2008-06-25 00:50:00,167.75,167.75,167.735,167.74,426500003.0
2008-06-25 00:51:00,167.745,167.765,167.74,167.76,311900002.0
2008-06-25 00:52:00,167.76,167.76,167.76,167.76,171000000.0
2008-06-25 00:53:00,167.76,167.78,167.74,167.755,205800000.0
2008-06-25 00:54:00,167.755,167.78,167.75,167.75,154400000.0
2008-06-25 00:55:00,167.75,167.78,167.75,167.77,95000000.0
2008-06-25 00:56:00,167.77,167.77,167.75,167.75,154800000.0
2008-06-25 00:57:00,167.75,167.79,167.75,167.775,303300001.0
2008-06-25 00:58:00,167.77,167.78,167.77,167.78,159699998.0
2008-06-25 00:59:00,167.78,167.79,167.78,167.79,142700001.0
2008-06-25 01:00:00,167.79,167.79,167.78,167.79,166699999.0
2008-06-25 01:01:00,167.78,167.78,167.75,167.77,119400000.0
2008-06-25 01:02:00,167.77,167.77,167.75,167.76,62200000.0
2008-06-25 01:03:00,167.725,167.8,167.725,167.78,58200000.0
2008-06-25 01:04:00,167.78,167.78,167.78,167.78,8000000.0
2008-06-25 01:05:00,167.78,167.78,167.78,167.78,2000000.0
2008-06-25 01:06:00,167.78,167.78,167.78,167.78,6000000.0
2008-06-25 01:07:00,167.745,167.785,167.745,167.785,23400000.0
2008-06-25 01:08:00,167.8,167.8,167.79,167.79,71999999.0
2008-06-25 01:09:00,167.79,167.82,167.79,167.815,167600000.0
2008-06-25 01:10:00,167.815,167.82,167.805,167.81,114700000.0
2008-06-25 01:11:00,167.82,167.82,167.8,167.81,77200000.0
2008-06-25 01:12:00,167.815,167.815,167.815,167.815,5600000.0
2008-06-25 01:13:00,167.82,167.82,167.815,167.815,14000000.0
2008-06-25 01:14:00,167.81,167.81,167.81,167.81,31100000.0
2008-06-25 01:15:00,167.81,167.82,167.8,167.82,77400000.0
2008-06-25 01:16:00,167.82,167.825,167.81,167.825,150100000.0
2008-06-25 01:17:00,167.82,167.82,167.81,167.815,25100000.0
2008-06-25 01:18:00,167.81,167.815,167.81,167.815,18000000.0
2008-06-25 01:19:00,167.825,167.85,167.825,167.85,56900000.0
2008-06-25 01:20:00,167.845,167.845,167.835,167.835,50000000.0
2008-06-25 01:21:00,167.805,167.83,167.805,167.81,85300000.0
2008-06-25 01:22:00,167.81,167.815,167.8,167.81,176799999.0
2008-06-25 01:23:00,167.81,167.82,167.81,167.81,235599998.0
2008-06-25 01:24:00,167.81,167.84,167.81,167.83,373599999.0
2008-06-25 01:25:00,167.835,167.91,167.835,167.885,797200000.0
2008-06-25 01:26:00,167.885,167.9,167.875,167.875,199599999.0
2008-06-25 01:27:00,167.885,167.9,167.87,167.895,202900000.0
2008-06-25 01:28:00,167.89,167.89,167.85,167.85,214800001.0
2008-06-25 01:29:00,167.855,167.9,167.845,167.89,356199997.0
2008-06-25 01:30:00,167.89,167.905,167.89,167.895,223200000.0
2008-06-25 01:31:00,167.9,167.905,167.88,167.88,140800000.0
2008-06-25 01:32:00,167.88,167.88,167.86,167.86,187699999.0
2008-06-25 01:33:00,167.86,167.89,167.855,167.875,478600001.0
2008-06-25 01:34:00,167.87,167.87,167.86,167.87,244499999.0
2008-06-25 01:35:00,167.87,167.875,167.87,167.875,52400000.0
2008-06-25 01:36:00,167.875,167.91,167.875,167.905,365799995.0
2008-06-25 01:37:00,167.905,167.905,167.88,167.88,82200000.0
2008-06-25 01:38:00,167.88,167.885,167.87,167.88,383900004.0
2008-06-25 01:39:00,167.88,167.89,167.88,167.885,177900000.0
2008-06-25 01:40:00,167.89,167.9,167.885,167.89,293400000.0
2008-06-25 01:41:00,167.895,167.9,167.89,167.895,37400000.0
2008-06-25 01:43:00,167.9,167.905,167.89,167.89,154999999.0
2008-06-25 01:44:00,167.895,167.9,167.89,167.89,197400003.0
2008-06-25 01:45:00,167.9,167.9,167.875,167.88,193700003.0
2008-06-25 01:46:00,167.885,167.9,167.88,167.9,220499998.0
2008-06-25 01:47:00,167.9,167.9,167.9,167.9,37500000.0
2008-06-25 01:48:00,167.9,167.9,167.9,167.9,29900000.0
2008-06-25 01:49:00,167.9,167.92,167.9,167.91,135700000.0
2008-06-25 01:50:00,167.91,167.91,167.9,167.905,214400000.0
2008-06-25 01:51:00,167.905,167.905,167.9,167.905,145000000.0
2008-06-25 01:52:00,167.905,167.905,167.9,167.9,299100000.0
2008-06-25 01:53:00,167.9,167.93,167.9,167.9,107800000.0
2008-06-25 01:54:00,167.905,167.92,167.9,167.91,92100000.0
2008-06-25 01:55:00,167.91,167.91,167.9,167.9,168300000.0
2008-06-25 01:56:00,167.9,167.9,167.865,167.885,286300000.0
2008-06-25 01:57:00,167.88,167.905,167.88,167.905,276499998.0
2008-06-25 01:58:00,167.905,167.905,167.88,167.885,172600000.0
2008-06-25 01:59:00,167.875,167.905,167.875,167.905,226100000.0
2008-06-25 02:00:00,167.905,167.905,167.895,167.895,219699998.0
2008-06-25 02:01:00,167.895,167.905,167.89,167.89,271600000.0
2008-06-25 02:02:00,167.89,167.91,167.89,167.91,329299997.0
2008-06-25 02:03:00,167.91,167.91,167.905,167.905,158100000.0
2008-06-25 02:04:00,167.905,167.92,167.905,167.91,473199999.0
2008-06-25 02:05:00,167.91,167.91,167.885,167.885,376200002.0
2008-06-25 02:06:00,167.89,167.9,167.87,167.87,485900000.0
2008-06-25 02:07:00,167.87,167.88,167.805,167.81,825300000.0
2008-06-25 02:08:00,167.81,167.87,167.81,167.87,425900002.0
2008-06-25 02:09:00,167.86,167.87,167.86,167.86,33800000.0
2008-06-25 02:10:00,167.86,167.86,167.85,167.86,52500000.0
2008-06-25 02:11:00,167.86,167.88,167.86,167.88,338399999.0
2008-06-25 02:12:00,167.89,167.91,167.89,167.91,167500000.0
2008-06-25 02:13:00,167.91,167.91,167.88,167.905,386100000.0
2008-06-25 02:14:00,167.905,167.91,167.88,167.9,588600000.0
2008-06-25 02:15:00,167.9,167.9,167.9,167.9,87500000.0
2008-06-25 02:16:00,167.9,167.905,167.895,167.9,63600000.0
2008-06-25 02:17:00,167.9,167.93,167.9,167.92,265900000.0
2008-06-25 02:18:00,167.92,167.94,167.915,167.915,327700000.0
2008-06-25 02:19:00,167.92,167.92,167.915,167.915,69500000.0
2008-06-25 02:20:00,167.92,167.93,167.91,167.915,154900000.0
2008-06-25 02:21:00,167.92,167.93,167.91,167.91,347600000.0
2008-06-25 02:22:00,167.91,167.92,167.9,167.92,596799998.0
2008-06-25 02:23:00,167.92,167.92,167.91,167.91,85700000.0
2008-06-25 02:24:00,167.91,167.91,167.885,167.9,433000000.0
2008-06-25 02:25:00,167.9,167.9,167.87,167.87,228800000.0
2008-06-25 02:26:00,167.87,167.88,167.85,167.87,536200000.0
2008-06-25 02:27:00,167.87,167.9,167.87,167.9,431100000.0
2008-06-25 02:28:00,167.9,167.9,167.87,167.88,302100000.0
2008-06-25 02:29:00,167.87,167.88,167.86,167.86,417600000.0
2008-06-25 02:30:00,167.86,167.86,167.85,167.86,228300000.0
2008-06-25 02:31:00,167.86,167.87,167.86,167.86,248800000.0
2008-06-25 02:32:00,167.86,167.86,167.86,167.86,229100000.0
2008-06-25 02:33:00,167.86,167.86,167.86,167.86,56300000.0
2008-06-25 02:34:00,167.86,167.87,167.86,167.86,256199998.0
2008-06-25 02:35:00,167.86,167.86,167.86,167.86,27200000.0
2008-06-25 02:36:00,167.86,167.86,167.86,167.86,58400000.0
2008-06-25 02:37:00,167.86,167.87,167.86,167.86,206500000.0
2008-06-25 02:38:00,167.87,167.87,167.86,167.86,240599998.0
2008-06-25 02:39:00,167.86,167.86,167.86,167.86,440799999.0
2008-06-25 02:40:00,167.87,167.87,167.86,167.86,247200000.0
2008-06-25 02:41:00,167.86,167.86,167.86,167.86,124700000.0
2008-06-25 02:42:00,167.86,167.87,167.85,167.85,174500000.0
2008-06-25 02:43:00,167.85,167.86,167.85,167.86,122000000.0
2008-06-25 02:44:00,167.86,167.86,167.86,167.86,308300000.0
2008-06-25 02:45:00,167.86,167.87,167.86,167.86,207600000.0
2008-06-25 02:46:00,167.86,167.87,167.86,167.86,218000000.0
2008-06-25 02:47:00,167.86,167.87,167.85,167.87,260500000.0
2008-06-25 02:48:00,167.87,167.87,167.86,167.87,129700002.0
2008-06-25 02:49:00,167.87,167.87,167.85,167.85,329300000.0
2008-06-25 02:50:00,167.85,167.85,167.85,167.85,237100000.0
2008-06-25 02:51:00,167.85,167.85,167.85,167.85,311800000.0
2008-06-25 02:52:00,167.85,167.86,167.85,167.86,180500000.0
2008-06-25 02:53:00,167.86,167.86,167.84,167.84,555000000.0
2008-06-25 02:54:00,167.84,167.86,167.84,167.84,869700000.0
2008-06-25 02:55:00,167.84,167.85,167.81,167.82,895600003.0
2008-06-25 02:56:00,167.82,167.825,167.79,167.79,995999999.0
2008-06-25 02:57:00,167.79,167.8,167.76,167.76,1024800000.0
2008-06-25 02:58:00,167.76,167.77,167.72,167.73,737700000.0
2008-06-25 02:59:00,167.73,167.75,167.715,167.74,703799997.0
2008-06-25 03:00:00,167.74,167.75,167.735,167.74,383600000.0
2008-06-25 03:01:00,167.74,167.74,167.715,167.73,367500000.0
2008-06-25 03:02:00,167.73,167.75,167.73,167.75,149800000.0
2008-06-25 03:03:00,167.75,167.75,167.75,167.75,206200000.0
2008-06-25 03:04:00,167.76,167.78,167.75,167.77,291200000.0
2008-06-25 03:05:00,167.765,167.775,167.76,167.76,60400000.0
2008-06-25 03:06:00,167.76,167.76,167.74,167.75,362000001.0
2008-06-25 03:07:00,167.76,167.76,167.76,167.76,234000000.0
2008-06-25 03:08:00,167.76,167.76,167.715,167.74,536000000.0
2008-06-25 03:09:00,167.74,167.745,167.715,167.72,664200000.0
2008-06-25 03:10:00,167.72,167.73,167.705,167.72,655299999.0
2008-06-25 03:11:00,167.72,167.725,167.7,167.72,295300000.0
2008-06-25 03:12:00,167.72,167.73,167.705,167.72,234400000.0
2008-06-25 03:13:00,167.72,167.74,167.705,167.72,336099996.0
2008-06-25 03:14:00,167.72,167.73,167.71,167.71,263599998.0
2008-06-25 03:15:00,167.71,167.725,167.71,167.725,321699999.0
2008-06-25 03:16:00,167.73,167.74,167.71,167.72,286499998.0
2008-06-25 03:17:00,167.73,167.73,167.715,167.72,286500000.0
2008-06-25 03:18:00,167.72,167.72,167.685,167.705,254000000.0
2008-06-25 03:19:00,167.71,167.72,167.695,167.72,138400000.0
2008-06-25 03:20:00,167.72,167.735,167.715,167.73,109300000.0
2008-06-25 03:21:00,167.73,167.73,167.725,167.725,54800000.0
2008-06-25 03:22:00,167.725,167.725,167.72,167.72,21100000.0
2008-06-25 03:23:00,167.72,167.72,167.705,167.71,155800000.0
2008-06-25 03:24:00,167.71,167.71,167.695,167.7,220100000.0
2008-06-25 03:25:00,167.7,167.715,167.685,167.71,438099998.0
2008-06-25 03:26:00,167.71,167.72,167.705,167.72,355400001.0
2008-06-25 03:27:00,167.72,167.725,167.705,167.705,211400000.0
2008-06-25 03:28:00,167.715,167.72,167.705,167.71,132200000.0
2008-06-25 03:29:00,167.71,167.71,167.675,167.7,276500000.0
2008-06-25 03:30:00,167.7,167.705,167.695,167.7,266300000.0
2008-06-25 03:31:00,167.705,167.705,167.695,167.7,354400000.0
2008-06-25 03:32:00,167.7,167.705,167.675,167.685,542700000.0
2008-06-25 03:33:00,167.685,167.695,167.665,167.685,300700000.0
2008-06-25 03:34:00,167.685,167.715,167.685,167.69,193400002.0
2008-06-25 03:35:00,167.7,167.725,167.7,167.705,133600000.0
2008-06-25 03:36:00,167.705,167.71,167.7,167.71,35100000.0
2008-06-25 03:37:00,167.705,167.71,167.68,167.68,158900000.0
2008-06-25 03:38:00,167.685,167.685,167.66,167.68,314100000.0
2008-06-25 03:39:00,167.67,167.67,167.645,167.65,285900000.0
2008-06-25 03:40:00,167.655,167.665,167.645,167.655,100900000.0
2008-06-25 03:41:00,167.655,167.67,167.65,167.66,119400000.0
2008-06-25 03:42:00,167.665,167.7,167.66,167.68,322100000.0
2008-06-25 03:43:00,167.685,167.695,167.665,167.665,56100000.0
2008-06-25 03:44:00,167.665,167.665,167.645,167.66,79700000.0
2008-06-25 03:45:00,167.66,167.66,167.63,167.64,281800000.0
2008-06-25 03:46:00,167.64,167.66,167.625,167.65,296900000.0
2008-06-25 03:47:00,167.65,167.67,167.64,167.66,395499996.0
2008-06-25 03:48:00,167.66,167.67,167.66,167.67,28000000.0
2008-06-25 03:49:00,167.67,167.67,167.66,167.67,30800000.0
2008-06-25 03:50:00,167.67,167.68,167.665,167.68,171400000.0
2008-06-25 03:51:00,167.68,167.68,167.665,167.68,154600000.0
2008-06-25 03:52:00,167.68,167.71,167.68,167.7,365400000.0
2008-06-25 03:53:00,167.7,167.7,167.7,167.7,201000000.0
2008-06-25 03:54:00,167.7,167.7,167.7,167.7,138400000.0
2008-06-25 03:55:00,167.7,167.715,167.7,167.7,204200000.0
2008-06-25 03:56:00,167.7,167.705,167.7,167.705,16300000.0
2008-06-25 03:57:00,167.705,167.71,167.7,167.71,72700000.0
2008-06-25 03:58:00,167.7,167.71,167.7,167.7,68000000.0
2008-06-25 03:59:00,167.7,167.71,167.7,167.7,41000000.0
2008-06-25 04:01:00,167.7,167.72,167.7,167.72,98300000.0
2008-06-25 04:02:00,167.72,167.74,167.7,167.73,95800000.0
2008-06-25 04:03:00,167.73,167.74,167.725,167.73,198900000.0
2008-06-25 04:04:00,167.72,167.755,167.72,167.75,95100000.0
2008-06-25 04:05:00,167.75,167.78,167.75,167.775,104000000.0
2008-06-25 04:06:00,167.775,167.775,167.76,167.775,36400000.0
2008-06-25 04:07:00,167.78,167.79,167.78,167.79,67000000.0
2008-06-25 04:08:00,167.79,167.81,167.775,167.8,301500000.0
2008-06-25 04:09:00,167.8,167.81,167.785,167.8,164800000.0
2008-06-25 04:10:00,167.8,167.8,167.8,167.8,52400000.0
2008-06-25 04:11:00,167.8,167.81,167.785,167.79,220400000.0
2008-06-25 04:12:00,167.79,167.8,167.78,167.79,143600000.0
2008-06-25 04:13:00,167.79,167.8,167.785,167.79,144600000.0
2008-06-25 04:14:00,167.79,167.8,167.785,167.79,48600000.0
2008-06-25 04:15:00,167.79,167.8,167.79,167.8,81400000.0
2008-06-25 04:16:00,167.79,167.8,167.785,167.79,139800000.0
2008-06-25 04:17:00,167.8,167.82,167.79,167.81,213700000.0
2008-06-25 04:18:00,167.81,167.81,167.79,167.795,104900000.0
2008-06-25 04:19:00,167.79,167.815,167.79,167.815,108799999.0
2008-06-25 04:20:00,167.81,167.83,167.805,167.805,294600000.0
2008-06-25 04:21:00,167.8,167.81,167.8,167.8,250599999.0
2008-06-25 04:22:00,167.8,167.8,167.8,167.8,161900000.0
2008-06-25 04:23:00,167.8,167.8,167.79,167.8,315700000.0
2008-06-25 04:24:00,167.79,167.8,167.79,167.79,175100000.0
2008-06-25 04:25:00,167.79,167.8,167.78,167.79,256900000.0
2008-06-25 04:26:00,167.79,167.8,167.78,167.79,373500002.0
2008-06-25 04:27:00,167.79,167.805,167.78,167.8,470800000.0
2008-06-25 04:28:00,167.8,167.81,167.785,167.805,271800001.0
2008-06-25 04:29:00,167.81,167.815,167.79,167.8,276200000.0
2008-06-25 04:30:00,167.8,167.81,167.8,167.8,88200000.0
2008-06-25 04:31:00,167.805,167.81,167.8,167.805,5000000.0
2008-06-25 04:32:00,167.81,167.815,167.8,167.8,114800000.0
2008-06-25 04:33:00,167.795,167.795,167.79,167.795,142200000.0
2008-06-25 04:34:00,167.795,167.805,167.79,167.8,249600000.0
2008-06-25 04:35:00,167.8,167.805,167.78,167.78,114100000.0
2008-06-25 04:36:00,167.78,167.805,167.78,167.79,82400000.0
2008-06-25 04:37:00,167.795,167.805,167.795,167.795,89300000.0
2008-06-25 04:38:00,167.795,167.795,167.79,167.795,20600000.0
2008-06-25 04:39:00,167.795,167.795,167.79,167.795,59000000.0
2008-06-25 04:40:00,167.795,167.795,167.795,167.795,2000000.0
2008-06-25 04:41:00,167.795,167.795,167.795,167.795,1000000.0
2008-06-25 04:42:00,167.795,167.795,167.79,167.79,42500000.0
2008-06-25 04:43:00,167.79,167.79,167.78,167.78,18800000.0
2008-06-25 04:44:00,167.79,167.79,167.78,167.78,7800000.0
2008-06-25 04:45:00,167.78,167.78,167.77,167.77,2000000.0
2008-06-25 04:46:00,167.79,167.79,167.79,167.79,2000000.0
2008-06-25 04:47:00,167.79,167.79,167.78,167.78,20400000.0
2008-06-25 04:48:00,167.79,167.79,167.78,167.79,16600000.0
2008-06-25 04:49:00,167.79,167.79,167.78,167.78,6800000.0
2008-06-25 04:51:00,167.79,167.79,167.79,167.79,2000000.0
2008-06-25 04:52:00,167.79,167.79,167.78,167.78,23400000.0
2008-06-25 04:53:00,167.79,167.83,167.785,167.83,168000000.0
2008-06-25 04:54:00,167.82,167.85,167.82,167.83,153800000.0
2008-06-25 04:55:00,167.82,167.82,167.79,167.815,198600000.0
2008-06-25 04:56:00,167.815,167.82,167.81,167.81,78500000.0
2008-06-25 04:57:00,167.81,167.825,167.81,167.825,115400001.0
2008-06-25 04:58:00,167.82,167.82,167.805,167.815,127000000.0
2008-06-25 04:59:00,167.81,167.825,167.81,167.825,133499999.0
2008-06-25 05:00:00,167.825,167.87,167.825,167.865,450499999.0
2008-06-25 05:01:00,167.86,167.915,167.86,167.875,293099999.0
2008-06-25 05:02:00,167.875,167.875,167.845,167.86,100700000.0
2008-06-25 05:03:00,167.86,167.86,167.83,167.83,73100000.0
2008-06-25 05:04:00,167.835,167.835,167.82,167.83,196700000.0
2008-06-25 05:05:00,167.825,167.85,167.825,167.85,56500000.0
2008-06-25 05:06:00,167.855,167.875,167.84,167.845,129099999.0
2008-06-25 05:07:00,167.845,167.865,167.84,167.86,53400001.0
2008-06-25 05:08:00,167.855,167.86,167.835,167.84,34600000.0
2008-06-25 05:09:00,167.845,167.855,167.83,167.845,85200000.0
2008-06-25 05:10:00,167.845,167.845,167.835,167.835,5000000.0
2008-06-25 05:12:00,167.84,167.85,167.83,167.83,32500000.0
2008-06-25 05:13:00,167.83,167.83,167.83,167.83,9000000.0
2008-06-25 05:14:00,167.835,167.84,167.83,167.83,54100000.0
2008-06-25 05:15:00,167.83,167.84,167.83,167.84,21100000.0
2008-06-25 05:16:00,167.84,167.85,167.84,167.85,25200000.0
2008-06-25 05:17:00,167.85,167.88,167.85,167.88,44200000.0
2008-06-25 05:18:00,167.89,167.91,167.865,167.87,448400000.0
2008-06-25 05:19:00,167.87,167.87,167.86,167.87,174800000.0
2008-06-25 05:20:00,167.87,167.87,167.87,167.87,61300000.0
2008-06-25 05:21:00,167.87,167.87,167.87,167.87,128200000.0
2008-06-25 05:23:00,167.87,167.87,167.86,167.86,136000000.0
2008-06-25 05:24:00,167.86,167.87,167.85,167.87,359400000.0
2008-06-25 05:25:00,167.86,167.86,167.84,167.85,319600000.0
2008-06-25 05:26:00,167.85,167.86,167.84,167.84,302200000.0
2008-06-25 05:27:00,167.84,167.84,167.83,167.83,44300000.0
2008-06-25 05:28:00,167.84,167.84,167.83,167.84,44300000.0
2008-06-25 05:30:00,167.83,167.83,167.83,167.83,44300000.0
2008-06-25 05:31:00,167.84,167.84,167.83,167.84,44300000.0
2008-06-25 05:32:00,167.84,167.85,167.835,167.84,334500000.0
2008-06-25 05:33:00,167.845,167.845,167.84,167.84,41800000.0
2008-06-25 05:34:00,167.84,167.845,167.84,167.84,10300000.0
2008-06-25 05:35:00,167.84,167.845,167.84,167.845,24700000.0
2008-06-25 05:36:00,167.845,167.86,167.84,167.86,197500000.0
2008-06-25 05:37:00,167.86,167.86,167.85,167.86,117200000.0
2008-06-25 05:38:00,167.86,167.86,167.85,167.85,111600001.0
2008-06-25 05:39:00,167.85,167.86,167.85,167.85,93400000.0
2008-06-25 05:40:00,167.85,167.86,167.84,167.84,83200000.0
2008-06-25 05:41:00,167.84,167.84,167.84,167.84,227500000.0
2008-06-25 05:42:00,167.84,167.84,167.84,167.84,24000000.0
2008-06-25 05:43:00,167.84,167.84,167.84,167.84,120800000.0
2008-06-25 05:44:00,167.84,167.84,167.84,167.84,92000000.0
2008-06-25 05:45:00,167.84,167.86,167.81,167.845,340500000.0
2008-06-25 05:46:00,167.84,167.85,167.8,167.8,426300000.0
2008-06-25 05:47:00,167.8,167.83,167.8,167.815,245000000.0
2008-06-25 05:48:00,167.81,167.84,167.805,167.83,184800001.0
2008-06-25 05:49:00,167.835,167.84,167.835,167.84,62100000.0
2008-06-25 05:50:00,167.84,167.85,167.84,167.845,378900000.0
2008-06-25 05:51:00,167.84,167.86,167.84,167.85,208900000.0
2008-06-25 05:52:00,167.85,167.85,167.825,167.83,125200000.0
2008-06-25 05:53:00,167.83,167.84,167.825,167.83,234799997.0
2008-06-25 05:54:00,167.83,167.835,167.83,167.835,4800000.0
2008-06-25 05:55:00,167.835,167.87,167.82,167.835,205900000.0
2008-06-25 05:56:00,167.83,167.83,167.825,167.83,131300000.0
2008-06-25 05:57:00,167.83,167.84,167.83,167.835,353799999.0
2008-06-25 05:58:00,167.835,167.845,167.83,167.835,472000001.0
2008-06-25 05:59:00,167.835,167.85,167.83,167.83,121900000.0
2008-06-25 06:00:00,167.83,167.84,167.83,167.83,198300001.0
2008-06-25 06:01:00,167.83,167.84,167.83,167.835,128100000.0
2008-06-25 06:02:00,167.83,167.83,167.81,167.81,698500000.0
2008-06-25 06:03:00,167.81,167.81,167.805,167.81,120100000.0
2008-06-25 06:04:00,167.805,167.81,167.79,167.8,358100003.0
2008-06-25 06:05:00,167.8,167.82,167.795,167.8,256400001.0
2008-06-25 06:06:00,167.8,167.805,167.79,167.8,224300000.0
2008-06-25 06:07:00,167.8,167.8,167.8,167.8,101200000.0
2008-06-25 06:08:00,167.8,167.805,167.8,167.805,171300000.0
2008-06-25 06:09:00,167.805,167.85,167.805,167.84,276299998.0
2008-06-25 06:10:00,167.84,167.84,167.84,167.84,115200000.0
2008-06-25 06:11:00,167.84,167.84,167.825,167.84,75600000.0
2008-06-25 06:12:00,167.84,167.855,167.83,167.855,426099996.0
2008-06-25 06:13:00,167.86,167.86,167.83,167.855,500699999.0
2008-06-25 06:14:00,167.85,167.85,167.83,167.835,279900001.0
2008-06-25 06:15:00,167.835,167.84,167.83,167.83,92200000.0
2008-06-25 06:16:00,167.83,167.85,167.83,167.845,136900000.0
2008-06-25 06:17:00,167.845,167.85,167.84,167.84,42800000.0
2008-06-25 06:18:00,167.84,167.845,167.84,167.84,215700000.0
2008-06-25 06:19:00,167.845,167.86,167.845,167.855,119300000.0
2008-06-25 06:20:00,167.85,167.85,167.825,167.825,237099998.0
2008-06-25 06:21:00,167.83,167.835,167.82,167.825,183300000.0
2008-06-25 06:22:00,167.835,167.835,167.82,167.82,209499999.0
2008-06-25 06:23:00,167.82,167.84,167.82,167.84,120200000.0
2008-06-25 06:25:00,167.84,167.84,167.79,167.81,310600000.0
2008-06-25 06:26:00,167.81,167.82,167.81,167.81,175200000.0
2008-06-25 06:27:00,167.81,167.82,167.81,167.82,46300000.0
2008-06-25 06:28:00,167.82,167.83,167.79,167.83,386900001.0
2008-06-25 06:29:00,167.83,167.86,167.815,167.86,947800001.0
2008-06-25 06:30:00,167.87,167.87,167.84,167.86,787000005.0
2008-06-25 06:31:00,167.86,167.86,167.84,167.86,412100002.0
2008-06-25 06:32:00,167.86,167.87,167.85,167.85,992700008.0
2008-06-25 06:33:00,167.85,167.88,167.85,167.87,298900001.0
2008-06-25 06:34:00,167.88,167.88,167.86,167.865,302399999.0
2008-06-25 06:35:00,167.87,167.88,167.87,167.88,61500000.0
2008-06-25 06:36:00,167.88,167.885,167.86,167.865,472900003.0
2008-06-25 06:37:00,167.865,167.87,167.86,167.86,378700001.0
2008-06-25 06:38:00,167.855,167.88,167.85,167.875,291500000.0
2008-06-25 06:39:00,167.87,167.88,167.87,167.87,347100000.0
2008-06-25 06:40:00,167.87,167.885,167.87,167.88,195300000.0
2008-06-25 06:41:00,167.88,167.88,167.87,167.88,332500000.0
2008-06-25 06:42:00,167.88,167.88,167.87,167.87,128600000.0
2008-06-25 06:43:00,167.87,167.88,167.84,167.86,747499999.0
2008-06-25 06:44:00,167.86,167.88,167.86,167.86,312700000.0
2008-06-25 06:45:00,167.86,167.88,167.86,167.87,264100000.0
2008-06-25 06:46:00,167.87,167.88,167.87,167.88,327300000.0
2008-06-25 06:47:00,167.88,167.88,167.86,167.87,120300000.0
2008-06-25 06:48:00,167.87,167.87,167.82,167.85,652500003.0
2008-06-25 06:49:00,167.85,167.88,167.85,167.86,257800000.0
2008-06-25 06:50:00,167.86,167.87,167.85,167.85,642400002.0
2008-06-25 06:51:00,167.85,167.86,167.845,167.85,468500002.0
2008-06-25 06:52:00,167.85,167.85,167.85,167.85,211600000.0
2008-06-25 06:53:00,167.85,167.85,167.85,167.85,146600000.0
2008-06-25 06:54:00,167.85,167.86,167.85,167.86,169600000.0
2008-06-25 06:55:00,167.86,167.86,167.85,167.85,323200001.0
2008-06-25 06:56:00,167.85,167.85,167.83,167.85,325200000.0
2008-06-25 06:57:00,167.86,167.87,167.85,167.85,138900000.0
2008-06-25 06:58:00,167.85,167.9,167.85,167.88,412699999.0
2008-06-25 06:59:00,167.88,167.89,167.87,167.89,772600006.0
2008-06-25 07:00:00,167.89,167.89,167.865,167.87,469000001.0
2008-06-25 07:01:00,167.87,167.87,167.85,167.85,160500000.0
2008-06-25 07:02:00,167.85,167.875,167.85,167.875,501399998.0
2008-06-25 07:03:00,167.87,167.88,167.87,167.87,335600002.0
2008-06-25 07:04:00,167.87,167.88,167.87,167.88,123800000.0
2008-06-25 07:05:00,167.88,167.88,167.86,167.87,825700000.0
2008-06-25 07:06:00,167.865,167.905,167.865,167.875,1038000001.0
2008-06-25 07:07:00,167.87,167.87,167.855,167.87,404100000.0
2008-06-25 07:08:00,167.87,167.88,167.87,167.88,58200000.0
2008-06-25 07:09:00,167.88,167.88,167.88,167.88,6000000.0
2008-06-25 07:10:00,167.88,167.88,167.88,167.88,3000000.0
2008-06-25 07:11:00,167.88,167.9,167.88,167.9,403600001.0
2008-06-25 07:12:00,167.9,167.91,167.89,167.89,67100000.0
2008-06-25 07:13:00,167.89,167.92,167.88,167.92,315000000.0
2008-06-25 07:14:00,167.92,167.92,167.91,167.91,122200000.0
2008-06-25 07:15:00,167.91,167.91,167.91,167.91,18200000.0
2008-06-25 07:16:00,167.91,167.91,167.9,167.91,77200000.0
2008-06-25 07:17:00,167.91,167.92,167.9,167.9,224999999.0
2008-06-25 07:18:00,167.9,167.9,167.88,167.89,171800000.0
2008-06-25 07:19:00,167.89,167.9,167.89,167.895,141100000.0
2008-06-25 07:20:00,167.89,167.89,167.88,167.88,170400001.0
2008-06-25 07:21:00,167.88,167.895,167.88,167.895,158100000.0
2008-06-25 07:22:00,167.89,167.92,167.89,167.915,596400001.0
2008-06-25 07:23:00,167.915,167.94,167.915,167.92,408199999.0
2008-06-25 07:24:00,167.92,167.925,167.9,167.9,312900000.0
2008-06-25 07:25:00,167.905,167.93,167.9,167.92,317800002.0
2008-06-25 07:26:00,167.92,167.92,167.91,167.91,184700000.0
2008-06-25 07:27:00,167.91,167.91,167.91,167.91,84000000.0
2008-06-25 07:28:00,167.91,167.92,167.91,167.92,129900000.0
2008-06-25 07:29:00,167.92,167.92,167.91,167.915,444500000.0
2008-06-25 07:30:00,167.92,167.93,167.91,167.93,519300002.0
2008-06-25 07:31:00,167.93,167.94,167.92,167.94,583500000.0
2008-06-25 07:32:00,167.94,167.94,167.94,167.94,125700000.0
2008-06-25 07:33:00,167.94,167.94,167.94,167.94,26600000.0
2008-06-25 07:34:00,167.94,167.94,167.94,167.94,218199997.0
2008-06-25 07:35:00,167.94,167.96,167.94,167.96,736599995.0
2008-06-25 07:36:00,167.96,167.96,167.94,167.94,283700000.0
2008-06-25 07:37:00,167.94,167.94,167.94,167.94,106800000.0
2008-06-25 07:38:00,167.94,167.94,167.93,167.93,134600000.0
2008-06-25 07:39:00,167.93,167.95,167.93,167.94,446300000.0
2008-06-25 07:40:00,167.94,167.94,167.93,167.93,457700000.0
2008-06-25 07:41:00,167.93,167.93,167.92,167.93,144500000.0
2008-06-25 07:42:00,167.93,167.93,167.93,167.93,85500000.0
2008-06-25 07:43:00,167.92,167.93,167.92,167.92,112500000.0
2008-06-25 07:44:00,167.9,167.92,167.9,167.92,311000000.0
2008-06-25 07:45:00,167.92,167.93,167.92,167.92,164700000.0
2008-06-25 07:46:00,167.92,167.92,167.91,167.91,169600000.0
2008-06-25 07:47:00,167.92,167.93,167.91,167.91,166000000.0
2008-06-25 07:48:00,167.91,167.93,167.91,167.92,120700000.0
2008-06-25 07:49:00,167.92,167.94,167.92,167.925,188500000.0
2008-06-25 07:50:00,167.925,167.93,167.92,167.93,298000003.0
2008-06-25 07:51:00,167.93,167.94,167.93,167.93,108500000.0
2008-06-25 07:52:00,167.93,167.93,167.93,167.93,42100000.0
2008-06-25 07:53:00,167.93,167.93,167.92,167.92,94800000.0
2008-06-25 07:54:00,167.93,167.93,167.92,167.93,38400000.0
2008-06-25 07:55:00,167.94,167.94,167.93,167.93,55000000.0
2008-06-25 07:56:00,167.93,167.93,167.91,167.92,387000000.0
2008-06-25 07:57:00,167.92,167.93,167.91,167.93,194600000.0
2008-06-25 07:58:00,167.93,167.95,167.93,167.95,409400000.0
2008-06-25 07:59:00,167.95,167.97,167.95,167.97,621499998.0
2008-06-25 08:00:00,167.97,167.97,167.91,167.965,577200000.0
2008-06-25 08:01:00,167.96,167.96,167.92,167.93,346400000.0
2008-06-25 08:02:00,167.935,167.94,167.9,167.91,660700000.0
2008-06-25 08:03:00,167.9,167.93,167.89,167.92,421300002.0
2008-06-25 08:04:00,167.92,167.93,167.91,167.915,68800000.0
2008-06-25 08:05:00,167.91,167.91,167.905,167.91,101700000.0
2008-06-25 08:06:00,167.91,167.925,167.91,167.91,424900000.0
2008-06-25 08:07:00,167.91,167.91,167.845,167.87,1160600002.0
2008-06-25 08:08:00,167.87,167.88,167.84,167.84,719100000.0
2008-06-25 08:09:00,167.84,167.84,167.76,167.8,979900000.0
2008-06-25 08:10:00,167.8,167.84,167.8,167.82,746600000.0
2008-06-25 08:11:00,167.82,167.84,167.805,167.83,700200000.0
2008-06-25 08:12:00,167.825,167.83,167.82,167.82,631400000.0
2008-06-25 08:13:00,167.83,167.86,167.825,167.855,353900000.0
2008-06-25 08:14:00,167.85,167.875,167.84,167.87,237800000.0
2008-06-25 08:15:00,167.875,167.88,167.86,167.865,168200000.0
2008-06-25 08:16:00,167.865,167.865,167.84,167.855,213700000.0
2008-06-25 08:17:00,167.855,167.86,167.835,167.86,621000000.0
2008-06-25 08:18:00,167.86,167.89,167.855,167.88,637300000.0
2008-06-25 08:19:00,167.875,167.88,167.855,167.86,501700000.0
2008-06-25 08:20:00,167.86,167.885,167.86,167.88,576700000.0
2008-06-25 08:21:00,167.875,167.885,167.87,167.875,580300000.0
2008-06-25 08:22:00,167.875,167.895,167.875,167.895,288800000.0
2008-06-25 08:23:00,167.89,167.895,167.875,167.875,158800000.0
2008-06-25 08:24:00,167.88,167.88,167.86,167.87,664200000.0
2008-06-25 08:25:00,167.865,167.875,167.85,167.86,502700000.0
2008-06-25 08:26:00,167.86,167.865,167.855,167.855,205700000.0
2008-06-25 08:27:00,167.855,167.885,167.855,167.885,242800000.0
2008-06-25 08:28:00,167.88,167.885,167.88,167.885,40600000.0
2008-06-25 08:29:00,167.885,167.91,167.88,167.895,375800000.0
2008-06-25 08:30:00,167.895,167.92,167.895,167.915,118900000.0
2008-06-25 08:31:00,167.915,167.92,167.895,167.9,431600000.0
2008-06-25 08:32:00,167.895,167.895,167.865,167.875,292400000.0
2008-06-25 08:33:00,167.87,167.88,167.845,167.86,407800000.0
2008-06-25 08:34:00,167.86,167.89,167.86,167.885,163100000.0
2008-06-25 08:35:00,167.885,167.895,167.86,167.88,157000000.0
2008-06-25 08:36:00,167.88,167.89,167.86,167.87,238800000.0
2008-06-25 08:37:00,167.87,167.875,167.855,167.865,141100000.0
2008-06-25 08:38:00,167.865,167.885,167.86,167.87,394200000.0
2008-06-25 08:39:00,167.865,167.885,167.84,167.885,383500000.0
2008-06-25 08:40:00,167.88,167.885,167.855,167.88,162700000.0
2008-06-25 08:41:00,167.875,167.885,167.875,167.875,176500000.0
2008-06-25 08:42:00,167.875,167.88,167.85,167.865,78400000.0
2008-06-25 08:43:00,167.87,167.89,167.865,167.885,229200000.0
2008-06-25 08:44:00,167.885,167.885,167.84,167.85,231100000.0
2008-06-25 08:45:00,167.85,167.855,167.835,167.84,147900000.0
2008-06-25 08:46:00,167.845,167.86,167.84,167.855,60200000.0
2008-06-25 08:47:00,167.855,167.855,167.85,167.85,87800000.0
2008-06-25 08:48:00,167.85,167.855,167.82,167.83,670000000.0
2008-06-25 08:49:00,167.83,167.85,167.825,167.85,328000000.0
2008-06-25 08:50:00,167.85,167.855,167.82,167.825,368100000.0
2008-06-25 08:51:00,167.825,167.83,167.8,167.81,622600000.0
2008-06-25 08:52:00,167.805,167.845,167.8,167.84,301600000.0
2008-06-25 08:53:00,167.85,167.865,167.8,167.81,435600000.0
2008-06-25 08:54:00,167.81,167.84,167.79,167.805,498600000.0
2008-06-25 08:55:00,167.8,167.815,167.8,167.81,260100000.0
2008-06-25 08:56:00,167.81,167.815,167.79,167.79,471000000.0
2008-06-25 08:57:00,167.795,167.81,167.78,167.785,533200000.0
2008-06-25 08:58:00,167.79,167.79,167.765,167.78,1274200000.0
2008-06-25 08:59:00,167.78,167.81,167.78,167.81,209800000.0
2008-06-25 09:00:00,167.81,167.83,167.775,167.78,671499998.0
2008-06-25 09:01:00,167.78,167.78,167.715,167.74,779900000.0
2008-06-25 09:02:00,167.74,167.76,167.735,167.755,165999999.0
2008-06-25 09:03:00,167.755,167.79,167.755,167.78,148100000.0
2008-06-25 09:04:00,167.775,167.83,167.77,167.82,274700000.0
2008-06-25 09:05:00,167.82,167.82,167.795,167.82,195900000.0
2008-06-25 09:06:00,167.81,167.815,167.79,167.8,576700000.0
2008-06-25 09:07:00,167.79,167.795,167.76,167.76,547000000.0
2008-06-25 09:08:00,167.76,167.76,167.74,167.76,319100000.0
2008-06-25 09:09:00,167.76,167.77,167.75,167.75,224200000.0
2008-06-25 09:10:00,167.75,167.76,167.75,167.755,130600000.0
2008-06-25 09:11:00,167.75,167.77,167.75,167.77,205100000.0
2008-06-25 09:12:00,167.77,167.8,167.77,167.795,376500000.0
2008-06-25 09:13:00,167.79,167.81,167.79,167.8,354200000.0
2008-06-25 09:14:00,167.8,167.82,167.8,167.81,237900000.0
2008-06-25 09:15:00,167.81,167.86,167.81,167.86,279200000.0
2008-06-25 09:16:00,167.855,167.92,167.85,167.895,450800000.0
2008-06-25 09:17:00,167.895,167.895,167.88,167.88,159400001.0
2008-06-25 09:18:00,167.885,167.885,167.855,167.86,223600000.0
2008-06-25 09:19:00,167.86,167.865,167.85,167.86,202400000.0
2008-06-25 09:20:00,167.86,167.86,167.845,167.85,74800000.0
2008-06-25 09:21:00,167.85,167.88,167.845,167.875,144400000.0
2008-06-25 09:22:00,167.87,167.875,167.85,167.86,355200000.0
2008-06-25 09:23:00,167.86,167.865,167.83,167.83,466000000.0
2008-06-25 09:24:00,167.83,167.835,167.82,167.83,375800000.0
2008-06-25 09:25:00,167.83,167.83,167.81,167.82,261600000.0
2008-06-25 09:26:00,167.82,167.825,167.82,167.82,276300000.0
2008-06-25 09:27:00,167.82,167.86,167.82,167.85,448800000.0
2008-06-25 09:28:00,167.835,167.85,167.83,167.845,249900000.0
2008-06-25 09:29:00,167.845,167.85,167.835,167.845,119000000.0
2008-06-25 09:30:00,167.845,167.87,167.845,167.855,191700000.0
2008-06-25 09:31:00,167.855,167.89,167.85,167.89,249200000.0
2008-06-25 09:32:00,167.89,167.91,167.865,167.865,163600000.0
2008-06-25 09:33:00,167.865,167.89,167.86,167.88,112100000.0
2008-06-25 09:34:00,167.885,167.895,167.885,167.895,66300000.0
2008-06-25 09:35:00,167.89,167.91,167.89,167.905,229000002.0
2008-06-25 09:36:00,167.905,167.91,167.86,167.88,742600000.0
2008-06-25 09:37:00,167.88,167.9,167.84,167.88,665400000.0
2008-06-25 09:38:00,167.88,167.88,167.85,167.865,319900000.0
2008-06-25 09:39:00,167.865,167.93,167.865,167.93,260400000.0
2008-06-25 09:40:00,167.93,167.96,167.915,167.95,235000000.0
2008-06-25 09:41:00,167.95,167.965,167.93,167.96,242300000.0
2008-06-25 09:42:00,167.96,167.96,167.94,167.955,318500001.0
2008-06-25 09:43:00,167.955,167.99,167.95,167.975,368600000.0
2008-06-25 09:44:00,167.975,168.0,167.97,167.985,473500000.0
2008-06-25 09:45:00,167.985,168.03,167.985,168.03,640400004.0
2008-06-25 09:46:00,168.03,168.03,167.975,167.975,532300000.0
2008-06-25 09:47:00,167.975,168.0,167.97,168.0,447399997.0
2008-06-25 09:48:00,168.0,168.02,167.945,167.95,415499999.0
2008-06-25 09:49:00,167.95,167.97,167.915,167.93,554000000.0
2008-06-25 09:50:00,167.935,167.95,167.915,167.93,279300000.0
2008-06-25 09:51:00,167.93,167.935,167.91,167.925,521300000.0
2008-06-25 09:52:00,167.925,167.935,167.905,167.925,432700000.0
2008-06-25 09:53:00,167.925,167.945,167.92,167.94,397800000.0
2008-06-25 09:54:00,167.94,167.94,167.92,167.94,310900000.0
2008-06-25 09:55:00,167.94,167.945,167.915,167.93,246200001.0
2008-06-25 09:56:00,167.93,167.955,167.915,167.955,297299999.0
2008-06-25 09:57:00,167.955,168.01,167.945,168.01,203100000.0
2008-06-25 09:58:00,168.01,168.05,168.005,168.035,400800001.0
2008-06-25 09:59:00,168.035,168.05,168.005,168.02,329400001.0
2008-06-25 10:00:00,168.015,168.04,168.01,168.01,281400000.0
2008-06-25 10:01:00,168.01,168.03,167.995,168.01,325700001.0
2008-06-25 10:02:00,168.01,168.055,168.01,168.05,190000000.0
2008-06-25 10:03:00,168.05,168.12,168.05,168.095,627800000.0
2008-06-25 10:04:00,168.105,168.15,168.095,168.125,657199998.0
2008-06-25 10:05:00,168.115,168.125,168.105,168.11,368499999.0
2008-06-25 10:06:00,168.115,168.13,168.08,168.1,348900000.0
2008-06-25 10:07:00,168.105,168.14,168.085,168.13,466399996.0
2008-06-25 10:08:00,168.14,168.14,168.08,168.095,972800013.0
2008-06-25 10:09:00,168.095,168.1,168.06,168.1,460500000.0
2008-06-25 10:10:00,168.1,168.115,168.085,168.115,376900004.0
2008-06-25 10:11:00,168.115,168.12,168.065,168.085,466400004.0
2008-06-25 10:12:00,168.085,168.135,168.085,168.12,512700006.0
2008-06-25 10:13:00,168.125,168.16,168.115,168.13,388099999.0
2008-06-25 10:14:00,168.125,168.13,168.12,168.12,144200000.0
2008-06-25 10:15:00,168.12,168.125,168.11,168.11,124000000.0
2008-06-25 10:16:00,168.115,168.115,168.09,168.09,133600000.0
2008-06-25 10:17:00,168.09,168.105,168.09,168.1,136200000.0
2008-06-25 10:18:00,168.1,168.12,168.1,168.11,261900000.0
2008-06-25 10:19:00,168.11,168.12,168.105,168.11,92800000.0
2008-06-25 10:20:00,168.11,168.11,168.07,168.08,202900000.0
2008-06-25 10:21:00,168.08,168.08,168.07,168.08,117100000.0
2008-06-25 10:22:00,168.08,168.1,168.08,168.1,124500000.0
2008-06-25 10:23:00,168.1,168.1,168.08,168.08,184400000.0
2008-06-25 10:24:00,168.085,168.085,168.06,168.08,86700000.0
2008-06-25 10:25:00,168.08,168.08,168.075,168.075,49900000.0
2008-06-25 10:26:00,168.075,168.09,168.06,168.06,212800000.0
2008-06-25 10:27:00,168.06,168.08,168.06,168.07,102200000.0
2008-06-25 10:28:00,168.07,168.07,168.025,168.04,143599999.0
2008-06-25 10:29:00,168.04,168.055,168.025,168.05,129200001.0
2008-06-25 10:30:00,168.06,168.06,167.9,168.01,956300004.0
2008-06-25 10:31:00,168.0,168.01,167.96,168.0,508600000.0
2008-06-25 10:32:00,168.0,168.01,167.97,167.97,350500000.0
2008-06-25 10:33:00,167.97,167.995,167.95,167.995,329000001.0
2008-06-25 10:34:00,167.995,168.04,167.99,168.03,208500000.0
2008-06-25 10:35:00,168.03,168.05,167.99,168.05,410500000.0
2008-06-25 10:36:00,168.05,168.065,168.025,168.06,813800015.0
2008-06-25 10:37:00,168.055,168.185,168.055,168.18,787600000.0
2008-06-25 10:38:00,168.17,168.18,168.075,168.08,1092199999.0
2008-06-25 10:39:00,168.06,168.13,168.06,168.13,801300000.0
2008-06-25 10:40:00,168.145,168.16,168.125,168.155,698600000.0
2008-06-25 10:41:00,168.155,168.16,168.065,168.095,484500000.0
2008-06-25 10:42:00,168.095,168.11,168.045,168.08,688500000.0
2008-06-25 10:43:00,168.08,168.13,168.07,168.09,584900000.0
2008-06-25 10:44:00,168.09,168.125,168.085,168.1,488800000.0
2008-06-25 10:45:00,168.1,168.155,168.085,168.13,514500003.0
2008-06-25 10:46:00,168.13,168.13,168.085,168.09,447100000.0
2008-06-25 10:47:00,168.09,168.125,168.09,168.1,432600000.0
2008-06-25 10:48:00,168.1,168.13,168.095,168.105,778000000.0
2008-06-25 10:49:00,168.115,168.115,168.07,168.09,337400000.0
2008-06-25 10:50:00,168.095,168.1,168.09,168.095,303800000.0
2008-06-25 10:51:00,168.095,168.155,168.09,168.12,636899999.0
2008-06-25 10:52:00,168.125,168.22,168.12,168.19,642800000.0
2008-06-25 10:53:00,168.19,168.205,168.14,168.14,562800000.0
2008-06-25 10:54:00,168.135,168.175,168.125,168.155,488499998.0
2008-06-25 10:55:00,168.155,168.24,168.135,168.215,650500000.0
2008-06-25 10:56:00,168.225,168.23,168.165,168.18,595699998.0
2008-06-25 10:57:00,168.175,168.185,168.155,168.155,815300002.0
2008-06-25 10:58:00,168.16,168.185,168.155,168.175,482799998.0
2008-06-25 10:59:00,168.18,168.18,168.115,168.17,452400001.0
2008-06-25 11:00:00,168.17,168.225,168.17,168.195,464700000.0
2008-06-25 11:01:00,168.195,168.2,168.18,168.18,437300000.0
2008-06-25 11:02:00,168.18,168.18,168.17,168.175,316500000.0
2008-06-25 11:03:00,168.175,168.185,168.12,168.145,309800000.0
2008-06-25 11:04:00,168.145,168.145,168.14,168.145,116000000.0
2008-06-25 11:05:00,168.145,168.18,168.145,168.175,363800000.0
2008-06-25 11:06:00,168.175,168.19,168.175,168.185,239100000.0
2008-06-25 11:07:00,168.19,168.2,168.165,168.17,436400000.0
2008-06-25 11:08:00,168.17,168.18,168.165,168.17,126900000.0
2008-06-25 11:09:00,168.18,168.185,168.175,168.185,160000000.0
2008-06-25 11:10:00,168.185,168.23,168.185,168.215,234600000.0
2008-06-25 11:11:00,168.215,168.23,168.205,168.22,163200000.0
2008-06-25 11:12:00,168.22,168.23,168.205,168.215,105400000.0
2008-06-25 11:13:00,168.215,168.23,168.21,168.225,153400001.0
2008-06-25 11:14:00,168.23,168.27,168.225,168.27,374200000.0
2008-06-25 11:15:00,168.27,168.27,168.25,168.26,161900000.0
2008-06-25 11:16:00,168.26,168.27,168.235,168.24,310300002.0
2008-06-25 11:17:00,168.25,168.25,168.22,168.22,397299999.0
2008-06-25 11:18:00,168.22,168.23,168.22,168.225,519800000.0
2008-06-25 11:19:00,168.22,168.23,168.22,168.22,145200000.0
2008-06-25 11:20:00,168.23,168.235,168.22,168.23,206400000.0
2008-06-25 11:21:00,168.23,168.24,168.22,168.22,169700000.0
2008-06-25 11:22:00,168.22,168.22,168.2,168.21,203400000.0
2008-06-25 11:23:00,168.205,168.23,168.205,168.21,421900000.0
2008-06-25 11:24:00,168.205,168.24,168.2,168.215,373500000.0
2008-06-25 11:25:00,168.215,168.22,168.205,168.205,432800000.0
2008-06-25 11:26:00,168.205,168.215,168.205,168.21,579400000.0
2008-06-25 11:27:00,168.21,168.22,168.205,168.215,229300000.0
2008-06-25 11:28:00,168.215,168.23,168.215,168.225,140200000.0
2008-06-25 11:29:00,168.235,168.275,168.12,168.155,805299999.0
2008-06-25 11:30:00,168.16,168.215,168.14,168.14,673400002.0
2008-06-25 11:31:00,168.14,168.16,168.105,168.16,397300000.0
2008-06-25 11:32:00,168.155,168.17,168.14,168.16,159600000.0
2008-06-25 11:33:00,168.16,168.16,168.145,168.145,300700000.0
2008-06-25 11:34:00,168.145,168.16,168.13,168.14,780300000.0
2008-06-25 11:35:00,168.14,168.14,168.11,168.11,640200000.0
2008-06-25 11:36:00,168.11,168.19,168.105,168.18,810500000.0
2008-06-25 11:37:00,168.18,168.18,168.145,168.16,302599999.0
2008-06-25 11:38:00,168.16,168.19,168.14,168.175,218200000.0
2008-06-25 11:39:00,168.175,168.18,168.145,168.15,336200000.0
2008-06-25 11:40:00,168.15,168.17,168.15,168.16,209000000.0
2008-06-25 11:41:00,168.165,168.17,168.155,168.16,382000000.0
2008-06-25 11:42:00,168.16,168.18,168.15,168.175,300400000.0
2008-06-25 11:43:00,168.18,168.18,168.165,168.17,90000000.0
2008-06-25 11:44:00,168.17,168.17,168.145,168.15,233900000.0
2008-06-25 11:45:00,168.15,168.155,168.145,168.15,220500000.0
2008-06-25 11:46:00,168.15,168.15,168.14,168.15,132700000.0
2008-06-25 11:47:00,168.15,168.15,168.13,168.13,104400000.0
2008-06-25 11:48:00,168.135,168.145,168.135,168.145,84600000.0
2008-06-25 11:49:00,168.145,168.17,168.145,168.17,167800000.0
2008-06-25 11:50:00,168.17,168.17,168.17,168.17,18000000.0
2008-06-25 11:51:00,168.17,168.17,168.155,168.17,242900000.0
2008-06-25 11:52:00,168.165,168.17,168.16,168.16,113200000.0
2008-06-25 11:53:00,168.16,168.17,168.16,168.16,66000000.0
2008-06-25 11:54:00,168.16,168.17,168.155,168.16,165800003.0
2008-06-25 11:55:00,168.165,168.18,168.15,168.15,151000000.0
2008-06-25 11:56:00,168.16,168.17,168.155,168.17,108300000.0
2008-06-25 11:57:00,168.17,168.195,168.17,168.195,130900000.0
2008-06-25 11:58:00,168.2,168.205,168.19,168.2,86200000.0
2008-06-25 11:59:00,168.2,168.23,168.185,168.195,423000000.0
2008-06-25 12:00:00,168.19,168.24,168.19,168.19,294000001.0
2008-06-25 12:01:00,168.19,168.2,168.18,168.19,109800000.0
2008-06-25 12:02:00,168.195,168.23,168.195,168.215,350400000.0
2008-06-25 12:03:00,168.215,168.22,168.2,168.22,98700000.0
2008-06-25 12:04:00,168.22,168.23,168.205,168.215,123900000.0
2008-06-25 12:05:00,168.21,168.225,168.205,168.215,376900000.0
2008-06-25 12:06:00,168.215,168.22,168.195,168.2,218500000.0
2008-06-25 12:07:00,168.2,168.2,168.17,168.18,181100000.0
2008-06-25 12:08:00,168.19,168.19,168.18,168.19,161700000.0
2008-06-25 12:09:00,168.19,168.22,168.19,168.2,264000000.0
2008-06-25 12:10:00,168.195,168.22,168.195,168.21,242200000.0
2008-06-25 12:11:00,168.215,168.23,168.215,168.22,66600000.0
2008-06-25 12:12:00,168.22,168.24,168.205,168.215,269200000.0
2008-06-25 12:13:00,168.215,168.24,168.215,168.22,132900001.0
2008-06-25 12:14:00,168.22,168.225,168.205,168.205,300800000.0
2008-06-25 12:15:00,168.205,168.24,168.2,168.22,400600000.0
2008-06-25 12:16:00,168.215,168.25,168.21,168.24,386100000.0
2008-06-25 12:17:00,168.24,168.245,168.235,168.245,412300000.0
2008-06-25 12:18:00,168.245,168.28,168.245,168.26,277300000.0
2008-06-25 12:19:00,168.26,168.27,168.255,168.255,146600000.0
2008-06-25 12:20:00,168.255,168.27,168.25,168.265,348000000.0
2008-06-25 12:21:00,168.26,168.28,168.26,168.26,256800000.0
2008-06-25 12:22:00,168.265,168.28,168.255,168.265,183800000.0
2008-06-25 12:23:00,168.26,168.29,168.26,168.265,243700000.0
2008-06-25 12:24:00,168.26,168.26,168.22,168.23,451200000.0
2008-06-25 12:25:00,168.23,168.275,168.225,168.265,227499999.0
2008-06-25 12:26:00,168.265,168.28,168.25,168.25,274600000.0
2008-06-25 12:27:00,168.255,168.28,168.255,168.27,112400000.0
2008-06-25 12:28:00,168.275,168.275,168.265,168.265,229100000.0
2008-06-25 12:29:00,168.27,168.27,168.245,168.26,369800000.0
2008-06-25 12:30:00,168.26,168.27,168.26,168.27,60600000.0
2008-06-25 12:31:00,168.27,168.27,168.26,168.265,128200000.0
2008-06-25 12:32:00,168.27,168.28,168.255,168.27,117500000.0
2008-06-25 12:33:00,168.27,168.28,168.255,168.27,175600000.0
2008-06-25 12:34:00,168.27,168.27,168.255,168.255,120500000.0
2008-06-25 12:35:00,168.26,168.26,168.245,168.25,59100000.0
2008-06-25 12:36:00,168.25,168.25,168.205,168.205,398799999.0
2008-06-25 12:37:00,168.2,168.22,168.19,168.195,476400000.0
2008-06-25 12:38:00,168.2,168.215,168.15,168.2,501099994.0
2008-06-25 12:39:00,168.2,168.22,168.19,168.205,198500000.0
2008-06-25 12:40:00,168.21,168.23,168.21,168.22,101400000.0
2008-06-25 12:41:00,168.22,168.24,168.22,168.225,52300000.0
2008-06-25 12:42:00,168.23,168.245,168.22,168.235,123600000.0
2008-06-25 12:43:00,168.24,168.25,168.23,168.24,130200000.0
2008-06-25 12:44:00,168.24,168.24,168.23,168.24,186100000.0
2008-06-25 12:45:00,168.24,168.24,168.22,168.24,466899998.0
2008-06-25 12:46:00,168.24,168.24,168.22,168.23,283599998.0
2008-06-25 12:47:00,168.23,168.25,168.225,168.235,193000000.0
2008-06-25 12:48:00,168.235,168.24,168.225,168.225,258599999.0
2008-06-25 12:49:00,168.225,168.23,168.22,168.22,578699991.0
2008-06-25 12:50:00,168.22,168.24,168.22,168.23,808299990.0
2008-06-25 12:51:00,168.24,168.24,168.22,168.22,864499991.0
2008-06-25 12:52:00,168.22,168.26,168.22,168.25,691999992.0
2008-06-25 12:53:00,168.25,168.25,168.23,168.23,840099995.0
2008-06-25 12:54:00,168.23,168.24,168.2,168.21,865900004.0
2008-06-25 12:55:00,168.215,168.23,168.21,168.23,399099992.0
2008-06-25 12:56:00,168.23,168.24,168.23,168.24,867199996.0
2008-06-25 12:57:00,168.24,168.24,168.22,168.23,971899995.0
2008-06-25 12:58:00,168.23,168.24,168.23,168.24,575899991.0
2008-06-25 12:59:00,168.24,168.25,168.2,168.22,633099994.0
2008-06-25 13:00:00,168.22,168.25,168.22,168.25,769099991.0
2008-06-25 13:01:00,168.25,168.25,168.18,168.18,1396699995.0
2008-06-25 13:02:00,168.18,168.19,168.17,168.185,957999989.0
2008-06-25 13:03:00,168.185,168.225,168.185,168.21,920199993.0
2008-06-25 13:04:00,168.21,168.23,168.21,168.22,777999997.0
2008-06-25 13:05:00,168.225,168.23,168.21,168.21,433699992.0
2008-06-25 13:06:00,168.21,168.225,168.205,168.22,417499995.0
2008-06-25 13:07:00,168.225,168.23,168.22,168.23,303300000.0
2008-06-25 13:08:00,168.23,168.23,168.19,168.21,551299992.0
2008-06-25 13:09:00,168.21,168.21,168.2,168.21,477399996.0
2008-06-25 13:10:00,168.21,168.215,168.21,168.215,506499994.0
2008-06-25 13:11:00,168.22,168.25,168.215,168.25,192199998.0
2008-06-25 13:12:00,168.25,168.26,168.205,168.205,758899986.0
2008-06-25 13:13:00,168.2,168.23,168.19,168.23,820099980.0
2008-06-25 13:14:00,168.23,168.275,168.23,168.265,745599986.0
2008-06-25 13:15:00,168.27,168.28,168.255,168.26,758199994.0
2008-06-25 13:16:00,168.26,168.27,168.25,168.26,763599996.0
2008-06-25 13:17:00,168.26,168.26,168.225,168.245,809399991.0
2008-06-25 13:18:00,168.245,168.25,168.24,168.24,146300002.0
2008-06-25 13:19:00,168.24,168.265,168.24,168.265,460100001.0
2008-06-25 13:20:00,168.27,168.28,168.26,168.275,866499988.0
2008-06-25 13:21:00,168.275,168.275,168.255,168.27,386499999.0
2008-06-25 13:22:00,168.275,168.28,168.265,168.28,1343900002.0
2008-06-25 13:23:00,168.28,168.29,168.27,168.28,1274299997.0
2008-06-25 13:24:00,168.28,168.28,168.26,168.265,334500000.0
2008-06-25 13:25:00,168.27,168.29,168.26,168.27,651500005.0
2008-06-25 13:26:00,168.27,168.31,168.27,168.295,752599999.0
2008-06-25 13:27:00,168.31,168.315,168.22,168.25,1063799999.0
2008-06-25 13:28:00,168.25,168.25,168.19,168.19,979700000.0
2008-06-25 13:29:00,168.19,168.23,168.18,168.23,800300000.0
2008-06-25 13:30:00,168.23,168.24,168.23,168.24,304300000.0
2008-06-25 13:31:00,168.24,168.27,168.24,168.26,359900000.0
2008-06-25 13:32:00,168.26,168.26,168.23,168.255,942799999.0
2008-06-25 13:33:00,168.25,168.26,168.23,168.23,972300002.0
2008-06-25 13:34:00,168.23,168.27,168.23,168.27,731300001.0
2008-06-25 13:35:00,168.26,168.28,168.25,168.26,806000000.0
2008-06-25 13:36:00,168.26,168.27,168.26,168.27,404200000.0
2008-06-25 13:37:00,168.27,168.27,168.26,168.27,181099999.0
2008-06-25 13:38:00,168.27,168.27,168.25,168.25,636900000.0
2008-06-25 13:39:00,168.25,168.27,168.25,168.27,408999999.0
2008-06-25 13:40:00,168.27,168.285,168.27,168.28,291599999.0
2008-06-25 13:41:00,168.28,168.29,168.27,168.27,541599999.0
2008-06-25 13:42:00,168.27,168.27,168.27,168.27,615200000.0
2008-06-25 13:43:00,168.27,168.27,168.25,168.25,278300000.0
2008-06-25 13:44:00,168.25,168.27,168.24,168.25,920000000.0
2008-06-25 13:45:00,168.25,168.25,168.17,168.22,947399997.0
2008-06-25 13:46:00,168.22,168.23,168.22,168.22,897800001.0
2008-06-25 13:47:00,168.22,168.26,168.22,168.26,383200002.0
2008-06-25 13:48:00,168.26,168.27,168.25,168.25,238300000.0
2008-06-25 13:49:00,168.25,168.25,168.23,168.25,460400000.0
2008-06-25 13:50:00,168.25,168.255,168.25,168.25,140300004.0
2008-06-25 13:51:00,168.255,168.255,168.25,168.25,134400003.0
2008-06-25 13:52:00,168.25,168.26,168.25,168.26,395499999.0
2008-06-25 13:53:00,168.26,168.26,168.25,168.25,343099999.0
2008-06-25 13:54:00,168.25,168.25,168.25,168.25,175400002.0
2008-06-25 13:55:00,168.25,168.3,168.24,168.29,881000001.0
2008-06-25 13:56:00,168.29,168.335,168.28,168.31,1165599999.0
2008-06-25 13:57:00,168.31,168.31,168.28,168.29,1624100017.0
2008-06-25 13:58:00,168.29,168.35,168.29,168.35,1110599999.0
2008-06-25 13:59:00,168.35,168.35,168.315,168.34,807100002.0
2008-06-25 14:00:00,168.34,168.35,168.31,168.31,1269400001.0
2008-06-25 14:01:00,168.32,168.32,168.3,168.31,815600000.0
2008-06-25 14:02:00,168.31,168.34,168.31,168.325,1090599996.0
2008-06-25 14:03:00,168.32,168.33,168.31,168.31,1416200004.0
2008-06-25 14:04:00,168.31,168.32,168.31,168.31,663899998.0
2008-06-25 14:05:00,168.31,168.32,168.3,168.3,910800003.0
2008-06-25 14:06:00,168.3,168.32,168.3,168.32,694000000.0
2008-06-25 14:07:00,168.32,168.33,168.3,168.315,1655600000.0
2008-06-25 14:08:00,168.315,168.34,168.31,168.33,777399996.0
2008-06-25 14:09:00,168.33,168.36,168.32,168.34,862599998.0
2008-06-25 14:10:00,168.34,168.37,168.34,168.365,1254199996.0
2008-06-25 14:11:00,168.355,168.38,168.345,168.36,1394200007.0
2008-06-25 14:12:00,168.36,168.39,168.355,168.365,1444900000.0
2008-06-25 14:13:00,168.36,168.4,168.36,168.39,1020000000.0
2008-06-25 14:14:00,168.385,168.42,168.385,168.4,1020000000.0
2008-06-25 14:15:00,168.4,168.4,168.36,168.385,1057299999.0
2008-06-25 14:16:00,168.39,168.41,168.38,168.39,1166799999.0
2008-06-25 14:17:00,168.405,168.41,168.365,168.37,1109999997.0
2008-06-25 14:18:00,168.37,168.38,168.365,168.38,674400001.0
2008-06-25 14:19:00,168.38,168.39,168.365,168.39,928500001.0
2008-06-25 14:20:00,168.39,168.39,168.365,168.39,254300002.0
2008-06-25 14:21:00,168.39,168.39,168.355,168.36,701299999.0
2008-06-25 14:22:00,168.36,168.4,168.35,168.38,1240599999.0
2008-06-25 14:23:00,168.38,168.39,168.365,168.38,492600003.0
2008-06-25 14:24:00,168.38,168.39,168.375,168.38,187800000.0
2008-06-25 14:25:00,168.38,168.38,168.35,168.36,228100000.0
2008-06-25 14:26:00,168.36,168.38,168.35,168.38,572700004.0
2008-06-25 14:27:00,168.38,168.42,168.355,168.4,1478599999.0
2008-06-25 14:28:00,168.4,168.415,168.395,168.41,1134800000.0
2008-06-25 14:29:00,168.41,168.415,168.36,168.39,1132999997.0
2008-06-25 14:30:00,168.36,168.42,168.34,168.42,669400002.0
2008-06-25 14:31:00,168.41,168.41,168.365,168.37,1199699994.0
2008-06-25 14:32:00,168.37,168.39,168.355,168.38,1119600003.0
2008-06-25 14:33:00,168.38,168.41,168.375,168.38,890500003.0
2008-06-25 14:34:00,168.38,168.38,168.355,168.37,1104700002.0
2008-06-25 14:35:00,168.37,168.37,168.325,168.37,1171300001.0
2008-06-25 14:36:00,168.37,168.41,168.37,168.37,770300000.0
2008-06-25 14:37:00,168.38,168.39,168.365,168.38,851399996.0
2008-06-25 14:38:00,168.38,168.4,168.365,168.37,835099999.0
2008-06-25 14:39:00,168.38,168.41,168.36,168.395,604400000.0
2008-06-25 14:40:00,168.41,168.41,168.375,168.39,1325599993.0
2008-06-25 14:41:00,168.39,168.39,168.345,168.36,846900001.0
2008-06-25 14:42:00,168.36,168.37,168.35,168.35,1321399999.0
2008-06-25 14:43:00,168.35,168.38,168.35,168.37,681200003.0
2008-06-25 14:44:00,168.37,168.37,168.35,168.35,884499997.0
2008-06-25 14:45:00,168.35,168.38,168.35,168.355,1008999997.0
2008-06-25 14:46:00,168.36,168.38,168.355,168.37,1227199999.0
2008-06-25 14:47:00,168.37,168.37,168.345,168.36,1345399999.0
2008-06-25 14:48:00,168.36,168.37,168.35,168.36,1003699999.0
2008-06-25 14:49:00,168.36,168.36,168.35,168.35,1000399996.0
2008-06-25 14:50:00,168.35,168.36,168.33,168.33,862899996.0
2008-06-25 14:51:00,168.33,168.35,168.33,168.34,547800003.0
2008-06-25 14:52:00,168.34,168.41,168.34,168.39,623699999.0
2008-06-25 14:53:00,168.39,168.4,168.385,168.4,420000003.0
2008-06-25 14:54:00,168.4,168.4,168.355,168.38,696900001.0
2008-06-25 14:55:00,168.38,168.41,168.365,168.4,299000000.0
2008-06-25 14:56:00,168.4,168.41,168.395,168.41,837900000.0
2008-06-25 14:57:00,168.41,168.42,168.395,168.4,906100000.0
2008-06-25 14:58:00,168.4,168.41,168.385,168.385,511400001.0
2008-06-25 14:59:00,168.39,168.42,168.39,168.41,686500000.0
2008-06-25 15:00:00,168.41,168.41,168.385,168.41,677799999.0
2008-06-25 15:01:00,168.41,168.41,168.375,168.38,807199998.0
2008-06-25 15:02:00,168.38,168.38,168.365,168.37,1033200009.0
2008-06-25 15:03:00,168.37,168.38,168.37,168.38,336300000.0
2008-06-25 15:04:00,168.38,168.43,168.38,168.42,438099999.0
2008-06-25 15:05:00,168.42,168.43,168.405,168.43,468599999.0
2008-06-25 15:06:00,168.43,168.43,168.395,168.41,441199998.0
2008-06-25 15:07:00,168.41,168.41,168.375,168.395,553299999.0
2008-06-25 15:08:00,168.395,168.405,168.38,168.39,225400000.0
2008-06-25 15:09:00,168.395,168.405,168.385,168.39,346699998.0
2008-06-25 15:10:00,168.39,168.39,168.375,168.38,297300001.0
2008-06-25 15:11:00,168.38,168.38,168.35,168.36,574500005.0
2008-06-25 15:12:00,168.36,168.39,168.35,168.39,932971994.0
2008-06-25 15:13:00,168.39,168.41,168.375,168.4,442700000.0
2008-06-25 15:14:00,168.4,168.41,168.38,168.41,944200005.0
2008-06-25 15:15:00,168.41,168.42,168.375,168.41,801399995.0
2008-06-25 15:16:00,168.41,168.42,168.395,168.41,624599999.0
2008-06-25 15:17:00,168.41,168.41,168.395,168.4,548299997.0
2008-06-25 15:18:00,168.4,168.41,168.395,168.4,308099999.0
2008-06-25 15:19:00,168.4,168.41,168.395,168.4,726899992.0
2008-06-25 15:20:00,168.4,168.42,168.375,168.39,657400003.0
2008-06-25 15:21:00,168.39,168.43,168.375,168.4,1020600002.0
2008-06-25 15:22:00,168.4,168.42,168.375,168.38,1310800001.0
2008-06-25 15:23:00,168.38,168.4,168.38,168.4,526300003.0
2008-06-25 15:24:00,168.4,168.42,168.375,168.395,777000002.0
2008-06-25 15:25:00,168.4,168.41,168.385,168.39,523500001.0
2008-06-25 15:26:00,168.39,168.39,168.365,168.38,294300000.0
2008-06-25 15:27:00,168.38,168.39,168.345,168.37,805999993.0
2008-06-25 15:28:00,168.37,168.41,168.37,168.4,705700000.0
2008-06-25 15:29:00,168.4,168.4,168.375,168.4,756600000.0
2008-06-25 15:30:00,168.4,168.41,168.385,168.4,1007200001.0
2008-06-25 15:31:00,168.4,168.42,168.375,168.39,1091600011.0
2008-06-25 15:32:00,168.39,168.42,168.385,168.385,901000001.0
2008-06-25 15:33:00,168.39,168.405,168.365,168.37,844199999.0
2008-06-25 15:34:00,168.37,168.4,168.365,168.38,1524300010.0
2008-06-25 15:35:00,168.39,168.41,168.375,168.39,1270199998.0
2008-06-25 15:36:00,168.39,168.41,168.375,168.41,1198300000.0
2008-06-25 15:37:00,168.395,168.41,168.385,168.39,1645199996.0
2008-06-25 15:38:00,168.39,168.4,168.385,168.4,1907300008.0
2008-06-25 15:39:00,168.4,168.4,168.385,168.39,908100000.0
2008-06-25 15:40:00,168.39,168.41,168.385,168.41,1508999989.0
2008-06-25 15:41:00,168.41,168.41,168.385,168.4,1301999999.0
2008-06-25 15:42:00,168.4,168.42,168.385,168.42,1170899998.0
2008-06-25 15:43:00,168.41,168.42,168.395,168.4,1064300007.0
2008-06-25 15:44:00,168.4,168.4,168.385,168.39,757999999.0
2008-06-25 15:45:00,168.39,168.42,168.39,168.41,666699998.0
2008-06-25 15:46:00,168.395,168.405,168.385,168.4,1777199990.0
2008-06-25 15:47:00,168.4,168.42,168.385,168.4,1515499990.0
2008-06-25 15:48:00,168.4,168.41,168.395,168.41,513400002.0
2008-06-25 15:49:00,168.41,168.41,168.385,168.4,1056699993.0
2008-06-25 15:50:00,168.385,168.42,168.385,168.4,1691100002.0
2008-06-25 15:51:00,168.4,168.41,168.395,168.41,565900004.0
2008-06-25 15:52:00,168.41,168.41,168.365,168.38,1344800004.0
2008-06-25 15:53:00,168.38,168.41,168.365,168.4,1110700003.0
2008-06-25 15:54:00,168.4,168.42,168.385,168.42,976000006.0
2008-06-25 15:55:00,168.42,168.43,168.405,168.415,594800001.0
2008-06-25 15:56:00,168.42,168.44,168.405,168.43,464399999.0
2008-06-25 15:57:00,168.43,168.45,168.42,168.45,434099999.0
2008-06-25 15:58:00,168.44,168.455,168.425,168.43,970100006.0
2008-06-25 15:59:00,168.43,168.45,168.425,168.45,618499993.0
2008-06-25 16:00:00,168.45,168.46,168.415,168.44,1557900009.0
2008-06-25 16:01:00,168.44,168.44,168.39,168.41,2008599999.0
2008-06-25 16:02:00,168.41,168.42,168.375,168.38,2008599999.0
2008-06-25 16:03:00,168.38,168.46,168.38,168.43,1274800012.0
2008-06-25 16:04:00,168.415,168.45,168.415,168.43,1374199996.0
2008-06-25 16:05:00,168.43,168.435,168.415,168.425,1126599994.0
2008-06-25 16:06:00,168.43,168.435,168.415,168.42,1411500002.0
2008-06-25 16:07:00,168.42,168.43,168.385,168.385,1128000009.0
2008-06-25 16:08:00,168.39,168.41,168.385,168.41,1413900001.0
2008-06-25 16:09:00,168.41,168.415,168.385,168.4,1243000003.0
2008-06-25 16:10:00,168.4,168.4,168.385,168.39,611400000.0
2008-06-25 16:11:00,168.39,168.415,168.38,168.405,1336900000.0
2008-06-25 16:12:00,168.405,168.42,168.385,168.42,1023300001.0
2008-06-25 16:13:00,168.42,168.425,168.405,168.41,869200004.0
2008-06-25 16:14:00,168.415,168.415,168.375,168.38,1933499984.0
2008-06-25 16:15:00,168.385,168.39,168.37,168.375,1571199997.0
2008-06-25 16:16:00,168.38,168.38,168.38,168.38,994400019.0
2008-06-25 16:17:00,168.38,168.38,168.38,168.38,952900005.0
2008-06-25 16:18:00,168.38,168.395,168.38,168.38,923300001.0
2008-06-25 16:19:00,168.38,168.4,168.375,168.39,1079900004.0
2008-06-25 16:20:00,168.39,168.405,168.385,168.405,1161600007.0
2008-06-25 16:21:00,168.395,168.42,168.385,168.41,1668099994.0
2008-06-25 16:22:00,168.41,168.425,168.4,168.415,408899999.0
2008-06-25 16:23:00,168.41,168.425,168.395,168.405,1101300000.0
2008-06-25 16:24:00,168.41,168.425,168.395,168.42,821999997.0
2008-06-25 16:25:00,168.415,168.425,168.405,168.41,805000005.0
2008-06-25 16:26:00,168.41,168.425,168.405,168.41,668499996.0
2008-06-25 16:27:00,168.41,168.42,168.405,168.415,804899995.0
2008-06-25 16:28:00,168.405,168.425,168.405,168.41,888700002.0
2008-06-25 16:29:00,168.41,168.42,168.385,168.41,825800003.0
2008-06-25 16:30:00,168.415,168.425,168.395,168.42,879700002.0
2008-06-25 16:31:00,168.42,168.435,168.4,168.415,691899998.0
2008-06-25 16:32:00,168.405,168.43,168.4,168.41,1211199995.0
2008-06-25 16:33:00,168.41,168.43,168.395,168.425,748000000.0
2008-06-25 16:34:00,168.425,168.44,168.385,168.41,1356300003.0
2008-06-25 16:35:00,168.41,168.41,168.36,168.37,1569599998.0
2008-06-25 16:36:00,168.37,168.41,168.36,168.36,2024300002.0
2008-06-25 16:37:00,168.36,168.37,168.355,168.36,1871500002.0
2008-06-25 16:38:00,168.36,168.37,168.345,168.36,1514700010.0
2008-06-25 16:39:00,168.36,168.37,168.34,168.36,1993399995.0
2008-06-25 16:40:00,168.36,168.39,168.36,168.37,1998900002.0
2008-06-25 16:41:00,168.37,168.38,168.35,168.365,1174799997.0
2008-06-25 16:42:00,168.36,168.39,168.35,168.35,1482200005.0
2008-06-25 16:43:00,168.36,168.37,168.31,168.33,873299999.0
2008-06-25 16:44:00,168.33,168.34,168.31,168.33,873299999.0
2008-06-25 16:45:00,168.32,168.36,168.31,168.355,1227799996.0
2008-06-25 16:46:00,168.355,168.37,168.34,168.35,1907499999.0
2008-06-25 16:47:00,168.35,168.35,168.33,168.34,1741800006.0
2008-06-25 16:48:00,168.34,168.34,168.32,168.34,1617499994.0
2008-06-25 16:49:00,168.34,168.35,168.33,168.33,1617499994.0
2008-06-25 16:50:00,168.32,168.33,168.3,168.32,1781399994.0
2008-06-25 16:51:00,168.32,168.36,168.32,168.34,1781399994.0
2008-06-25 16:52:00,168.34,168.36,168.33,168.33,1295600004.0
2008-06-25 16:53:00,168.33,168.35,168.31,168.34,1531299991.0
2008-06-25 16:54:00,168.34,168.395,168.34,168.37,1896200006.0
2008-06-25 16:55:00,168.37,168.375,168.36,168.37,1764700003.0
2008-06-25 16:56:00,168.36,168.37,168.35,168.36,1689400000.0
2008-06-25 16:57:00,168.35,168.37,168.35,168.36,1517600008.0
2008-06-25 16:58:00,168.36,168.38,168.36,168.37,1770899991.0
2008-06-25 16:59:00,168.37,168.37,168.32,168.35,1491899998.0
2008-06-25 17:00:00,168.35,168.39,168.35,168.37,1491899998.0
2008-06-25 17:01:00,168.37,168.4,168.37,168.39,874800000.0
2008-06-25 17:02:00,168.38,168.4,168.38,168.38,1480699999.0
2008-06-25 17:03:00,168.38,168.39,168.37,168.38,1351799999.0
2008-06-25 17:04:00,168.38,168.39,168.37,168.38,1328799993.0
2008-06-25 17:05:00,168.38,168.39,168.37,168.38,2091199988.0
2008-06-25 17:06:00,168.38,168.4,168.36,168.4,1010299993.0
2008-06-25 17:07:00,168.4,168.4,168.38,168.39,1135100005.0
2008-06-25 17:08:00,168.39,168.4,168.38,168.38,1295899990.0
2008-06-25 17:09:00,168.38,168.4,168.38,168.395,1359500000.0
2008-06-25 17:10:00,168.4,168.41,168.39,168.4,846400001.0
2008-06-25 17:11:00,168.4,168.41,168.38,168.38,2020400003.0
2008-06-25 17:12:00,168.38,168.4,168.38,168.39,787899994.0
2008-06-25 17:13:00,168.39,168.39,168.39,168.39,772700000.0
2008-06-25 17:14:00,168.39,168.4,168.38,168.38,751699999.0
2008-06-25 17:15:00,168.38,168.4,168.38,168.4,701200000.0
2008-06-25 17:16:00,168.39,168.42,168.39,168.42,667899997.0
2008-06-25 17:17:00,168.42,168.43,168.41,168.43,755400002.0
2008-06-25 17:18:00,168.43,168.43,168.41,168.41,544900001.0
2008-06-25 17:19:00,168.41,168.425,168.41,168.42,533099999.0
2008-06-25 17:20:00,168.42,168.46,168.41,168.445,1034400000.0
2008-06-25 17:21:00,168.445,168.48,168.445,168.455,1735699999.0
2008-06-25 17:22:00,168.455,168.47,168.455,168.46,950600005.0
2008-06-25 17:23:00,168.455,168.46,168.435,168.44,914800000.0
2008-06-25 17:24:00,168.44,168.44,168.43,168.44,1039099996.0
2008-06-25 17:25:00,168.435,168.435,168.42,168.43,1312600011.0
2008-06-25 17:26:00,168.43,168.43,168.42,168.43,1440800003.0
2008-06-25 17:27:00,168.43,168.43,168.43,168.43,32000000.0
2008-06-25 17:28:00,168.43,168.46,168.43,168.45,763199998.0
2008-06-25 17:29:00,168.45,168.46,168.44,168.44,1539599999.0
2008-06-25 17:30:00,168.44,168.445,168.44,168.445,1122000004.0
2008-06-25 17:31:00,168.44,168.44,168.42,168.44,1243400012.0
2008-06-25 17:32:00,168.44,168.45,168.44,168.445,1627799996.0
2008-06-25 17:33:00,168.445,168.465,168.44,168.44,783200008.0
2008-06-25 17:34:00,168.44,168.46,168.42,168.44,1220500002.0
2008-06-25 17:35:00,168.44,168.495,168.44,168.49,1420300007.0
2008-06-25 17:36:00,168.485,168.6,168.475,168.58,1148700001.0
2008-06-25 17:37:00,168.58,168.58,168.54,168.55,1460200009.0
2008-06-25 17:38:00,168.55,168.58,168.54,168.57,1674799993.0
2008-06-25 17:39:00,168.58,168.58,168.55,168.56,2035200000.0
2008-06-25 17:40:00,168.56,168.6,168.56,168.6,1952800000.0
2008-06-25 17:41:00,168.6,168.6,168.57,168.58,1480600003.0
2008-06-25 17:42:00,168.58,168.59,168.58,168.59,1192000005.0
2008-06-25 17:43:00,168.59,168.62,168.56,168.61,1832999993.0
2008-06-25 17:44:00,168.61,168.62,168.585,168.585,953999997.0
2008-06-25 17:45:00,168.585,168.6,168.585,168.595,585000000.0
2008-06-25 17:46:00,168.595,168.61,168.585,168.61,739400001.0
2008-06-25 17:47:00,168.61,168.61,168.6,168.6,230800000.0
2008-06-25 17:48:00,168.61,168.61,168.6,168.61,626799998.0
2008-06-25 17:49:00,168.6,168.61,168.6,168.6,612000000.0
2008-06-25 17:50:00,168.6,168.6,168.58,168.59,588800000.0
2008-06-25 17:51:00,168.585,168.6,168.58,168.58,876700001.0
2008-06-25 17:52:00,168.58,168.59,168.57,168.57,479700000.0
2008-06-25 17:53:00,168.57,168.585,168.57,168.585,515600000.0
2008-06-25 17:54:00,168.585,168.6,168.58,168.6,583699999.0
2008-06-25 17:55:00,168.6,168.61,168.58,168.59,787800001.0
2008-06-25 17:56:00,168.59,168.6,168.57,168.58,672400001.0
2008-06-25 17:57:00,168.58,168.58,168.55,168.58,716000000.0
2008-06-25 17:58:00,168.58,168.59,168.57,168.59,644599999.0
2008-06-25 17:59:00,168.59,168.61,168.57,168.6,760600000.0
2008-06-25 18:00:00,168.6,168.61,168.59,168.6,630999999.0
2008-06-25 18:01:00,168.6,168.62,168.59,168.62,412200000.0
2008-06-25 18:02:00,168.62,168.62,168.595,168.595,721000000.0
2008-06-25 18:03:00,168.6,168.64,168.595,168.595,758600001.0
2008-06-25 18:04:00,168.595,168.62,168.595,168.605,882800000.0
2008-06-25 18:05:00,168.605,168.62,168.6,168.615,672500000.0
2008-06-25 18:06:00,168.615,168.62,168.6,168.61,497999999.0
2008-06-25 18:07:00,168.61,168.61,168.59,168.6,441200000.0
2008-06-25 18:08:00,168.6,168.61,168.58,168.59,396500000.0
2008-06-25 18:09:00,168.59,168.61,168.585,168.61,426000000.0
2008-06-25 18:10:00,168.61,168.63,168.6,168.61,589900000.0
2008-06-25 18:11:00,168.62,168.63,168.61,168.61,429800000.0
2008-06-25 18:12:00,168.61,168.62,168.595,168.615,473400000.0
2008-06-25 18:13:00,168.62,168.62,168.595,168.61,646299995.0
2008-06-25 18:14:00,168.61,168.61,168.6,168.605,210300000.0
2008-06-25 18:15:00,168.605,168.61,168.59,168.61,463200000.0
2008-06-25 18:16:00,168.61,168.61,168.585,168.61,300200000.0
2008-06-25 18:17:00,168.61,168.61,168.585,168.6,255300000.0
2008-06-25 18:18:00,168.6,168.62,168.6,168.6,272000000.0
2008-06-25 18:19:00,168.6,168.6,168.58,168.59,227200000.0
2008-06-25 18:20:00,168.6,168.64,168.595,168.62,806300000.0
2008-06-25 18:21:00,168.62,168.625,168.62,168.625,225300000.0
2008-06-25 18:22:00,168.625,168.64,168.62,168.62,519600000.0
2008-06-25 18:23:00,168.62,168.62,168.6,168.605,882100003.0
2008-06-25 18:24:00,168.605,168.63,168.605,168.625,267499999.0
2008-06-25 18:25:00,168.625,168.65,168.62,168.64,290900000.0
2008-06-25 18:26:00,168.64,168.645,168.615,168.64,387500000.0
2008-06-25 18:27:00,168.64,168.66,168.635,168.645,347200000.0
2008-06-25 18:28:00,168.645,168.7,168.645,168.685,813400000.0
2008-06-25 18:29:00,168.685,168.71,168.665,168.665,696100000.0
2008-06-25 18:30:00,168.67,168.67,168.635,168.645,590599998.0
2008-06-25 18:31:00,168.65,168.65,168.615,168.625,573500002.0
2008-06-25 18:32:00,168.625,168.635,168.605,168.625,720300002.0
2008-06-25 18:33:00,168.625,168.63,168.605,168.615,582300000.0
2008-06-25 18:34:00,168.615,168.625,168.605,168.605,372000000.0
2008-06-25 18:35:00,168.605,168.615,168.595,168.595,445999999.0
2008-06-25 18:36:00,168.595,168.63,168.595,168.615,353400000.0
2008-06-25 18:37:00,168.615,168.64,168.605,168.625,577800000.0
2008-06-25 18:38:00,168.625,168.665,168.62,168.65,789400001.0
2008-06-25 18:39:00,168.645,168.65,168.645,168.65,133700000.0
2008-06-25 18:40:00,168.65,168.66,168.65,168.65,129900000.0
2008-06-25 18:41:00,168.65,168.67,168.645,168.665,385900000.0
2008-06-25 18:42:00,168.665,168.67,168.63,168.64,570300000.0
2008-06-25 18:43:00,168.64,168.65,168.63,168.65,357999999.0
2008-06-25 18:44:00,168.65,168.66,168.645,168.65,172200000.0
2008-06-25 18:45:00,168.65,168.67,168.65,168.655,279700001.0
2008-06-25 18:46:00,168.655,168.66,168.625,168.63,541099999.0
2008-06-25 18:47:00,168.625,168.66,168.625,168.66,506399999.0
2008-06-25 18:48:00,168.66,168.67,168.62,168.625,708200001.0
2008-06-25 18:49:00,168.625,168.66,168.625,168.655,721000000.0
2008-06-25 18:50:00,168.655,168.66,168.645,168.655,541000000.0
2008-06-25 18:51:00,168.655,168.67,168.645,168.655,443400001.0
2008-06-25 18:52:00,168.655,168.67,168.65,168.65,238400000.0
2008-06-25 18:53:00,168.65,168.66,168.63,168.65,577399996.0
2008-06-25 18:54:00,168.65,168.67,168.64,168.645,570800000.0
2008-06-25 18:55:00,168.65,168.65,168.625,168.635,582800000.0
2008-06-25 18:56:00,168.635,168.65,168.62,168.635,535900000.0
2008-06-25 18:57:00,168.635,168.67,168.635,168.64,481000000.0
2008-06-25 18:58:00,168.64,168.65,168.64,168.64,321800000.0
2008-06-25 18:59:00,168.64,168.65,168.64,168.645,241500000.0
2008-06-25 19:00:00,168.645,168.66,168.635,168.645,319400000.0
2008-06-25 19:01:00,168.645,168.65,168.625,168.63,604699999.0
2008-06-25 19:02:00,168.64,168.65,168.625,168.625,302000000.0
2008-06-25 19:03:00,168.625,168.655,168.625,168.63,855500001.0
2008-06-25 19:04:00,168.64,168.64,168.615,168.62,445700000.0
2008-06-25 19:05:00,168.62,168.63,168.61,168.62,480200000.0
2008-06-25 19:06:00,168.62,168.62,168.605,168.61,371200000.0
2008-06-25 19:07:00,168.61,168.61,168.595,168.595,474199999.0
2008-06-25 19:08:00,168.595,168.6,168.585,168.59,226399999.0
2008-06-25 19:09:00,168.59,168.59,168.54,168.56,539300001.0
2008-06-25 19:10:00,168.56,168.6,168.555,168.6,548099999.0
2008-06-25 19:11:00,168.595,168.595,168.57,168.57,204800000.0
2008-06-25 19:12:00,168.57,168.58,168.54,168.55,588200002.0
2008-06-25 19:13:00,168.535,168.55,168.515,168.535,576100001.0
2008-06-25 19:14:00,168.535,168.56,168.515,168.545,1653900000.0
2008-06-25 19:15:00,168.545,168.56,168.54,168.555,857099998.0
2008-06-25 19:16:00,168.56,168.57,168.55,168.57,286500000.0
2008-06-25 19:17:00,168.57,168.6,168.56,168.58,455900000.0
2008-06-25 19:18:00,168.58,168.58,168.56,168.565,316200000.0
2008-06-25 19:19:00,168.565,168.6,168.56,168.59,702600001.0
2008-06-25 19:20:00,168.59,168.59,168.565,168.58,656000000.0
2008-06-25 19:21:00,168.58,168.61,168.58,168.61,416100000.0
2008-06-25 19:22:00,168.61,168.62,168.6,168.605,493799999.0
2008-06-25 19:23:00,168.605,168.63,168.605,168.625,294900000.0
2008-06-25 19:24:00,168.625,168.625,168.625,168.625,11400000.0
2008-06-25 19:25:00,168.625,168.63,168.6,168.605,413900000.0
2008-06-25 19:26:00,168.605,168.62,168.605,168.62,403800000.0
2008-06-25 19:27:00,168.61,168.62,168.605,168.615,256900000.0
2008-06-25 19:28:00,168.615,168.615,168.605,168.61,436400000.0
2008-06-25 19:29:00,168.61,168.62,168.61,168.62,275400000.0
2008-06-25 19:30:00,168.615,168.63,168.615,168.62,221100000.0
2008-06-25 19:31:00,168.62,168.62,168.6,168.6,229700000.0
2008-06-25 19:32:00,168.6,168.61,168.595,168.6,262200000.0
2008-06-25 19:33:00,168.6,168.6,168.575,168.59,190600000.0
2008-06-25 19:34:00,168.59,168.59,168.565,168.565,92000000.0
2008-06-25 19:35:00,168.565,168.565,168.565,168.565,49600000.0
2008-06-25 19:36:00,168.565,168.58,168.565,168.57,96000000.0
2008-06-25 19:37:00,168.57,168.57,168.565,168.57,191200000.0
2008-06-25 19:38:00,168.57,168.58,168.57,168.57,257300000.0
2008-06-25 19:39:00,168.57,168.58,168.57,168.575,194500000.0
2008-06-25 19:40:00,168.575,168.6,168.57,168.57,554700000.0
2008-06-25 19:41:00,168.57,168.58,168.57,168.57,431100000.0
2008-06-25 19:42:00,168.57,168.57,168.56,168.57,211400000.0
2008-06-25 19:43:00,168.57,168.57,168.545,168.55,280199999.0
2008-06-25 19:44:00,168.55,168.55,168.535,168.535,330600002.0
2008-06-25 19:45:00,168.54,168.565,168.535,168.565,480300000.0
2008-06-25 19:46:00,168.57,168.57,168.55,168.565,173100000.0
2008-06-25 19:47:00,168.565,168.57,168.56,168.565,98500000.0
2008-06-25 19:48:00,168.565,168.57,168.555,168.565,197800000.0
2008-06-25 19:49:00,168.565,168.58,168.545,168.555,421300005.0
2008-06-25 19:50:00,168.56,168.56,168.545,168.56,217399999.0
2008-06-25 19:51:00,168.56,168.58,168.56,168.56,59600000.0
2008-06-25 19:52:00,168.56,168.57,168.56,168.565,76500000.0
2008-06-25 19:53:00,168.565,168.565,168.565,168.565,106200000.0
2008-06-25 19:54:00,168.565,168.57,168.555,168.57,240700001.0
2008-06-25 19:55:00,168.57,168.6,168.555,168.585,439000000.0
2008-06-25 19:56:00,168.585,168.6,168.575,168.575,624599999.0
2008-06-25 19:57:00,168.575,168.65,168.57,168.625,624400000.0
2008-06-25 19:58:00,168.625,168.64,168.615,168.635,471300000.0
2008-06-25 19:59:00,168.635,168.64,168.58,168.605,881400000.0
2008-06-25 20:00:00,168.61,168.61,168.57,168.57,743900000.0
2008-06-25 20:01:00,168.57,168.57,168.545,168.56,581300002.0
2008-06-25 20:02:00,168.56,168.57,168.54,168.56,624700004.0
2008-06-25 20:03:00,168.56,168.59,168.555,168.575,318100000.0
2008-06-25 20:04:00,168.575,168.59,168.575,168.58,515299999.0
2008-06-25 20:05:00,168.575,168.6,168.575,168.595,812999999.0
2008-06-25 20:06:00,168.595,168.6,168.575,168.585,448999999.0
2008-06-25 20:07:00,168.585,168.59,168.58,168.585,209800000.0
2008-06-25 20:08:00,168.585,168.595,168.575,168.595,375800002.0
2008-06-25 20:09:00,168.595,168.6,168.545,168.55,512600000.0
2008-06-25 20:10:00,168.55,168.585,168.395,168.565,1220000001.0
2008-06-25 20:11:00,168.575,168.65,168.48,168.62,1585200003.0
2008-06-25 20:12:00,168.62,168.78,168.595,168.73,987299999.0
2008-06-25 20:13:00,168.73,168.775,168.615,168.705,918100000.0
2008-06-25 20:14:00,168.705,168.77,168.605,168.72,982000001.0
2008-06-25 20:15:00,168.72,168.84,168.675,168.815,1079599999.0
2008-06-25 20:16:00,168.83,168.87,168.735,168.75,1360799995.0
2008-06-25 20:17:00,168.75,168.82,168.715,168.78,1216300002.0
2008-06-25 20:18:00,168.78,168.83,168.73,168.815,1453200003.0
2008-06-25 20:19:00,168.82,168.88,168.815,168.815,1083800001.0
2008-06-25 20:20:00,168.82,169.09,168.815,169.045,965000003.0
2008-06-25 20:21:00,169.05,169.05,168.85,168.855,1285300004.0
2008-06-25 20:22:00,168.835,168.95,168.835,168.89,835400000.0
2008-06-25 20:23:00,168.885,168.92,168.84,168.895,1069000000.0
2008-06-25 20:24:00,168.895,168.895,168.835,168.88,1540500006.0
2008-06-25 20:25:00,168.88,168.915,168.87,168.895,802499999.0
2008-06-25 20:26:00,168.89,168.945,168.89,168.9,870800000.0
2008-06-25 20:27:00,168.895,168.98,168.885,168.965,1242600008.0
2008-06-25 20:28:00,168.98,169.02,168.915,168.925,867200000.0
2008-06-25 20:29:00,168.92,168.955,168.82,168.88,926000000.0
2008-06-25 20:30:00,168.885,168.91,168.825,168.87,661900000.0
2008-06-25 20:31:00,168.87,168.89,168.775,168.78,1154300002.0
2008-06-25 20:32:00,168.78,168.84,168.775,168.815,906000000.0
2008-06-25 20:33:00,168.82,168.835,168.78,168.8,959100001.0
2008-06-25 20:34:00,168.8,168.86,168.79,168.835,831200000.0
2008-06-25 20:35:00,168.835,168.86,168.77,168.78,1248999998.0
2008-06-25 20:36:00,168.785,168.82,168.77,168.81,886300002.0
2008-06-25 20:37:00,168.81,168.83,168.77,168.81,836100000.0
2008-06-25 20:38:00,168.82,168.87,168.79,168.865,777999998.0
2008-06-25 20:39:00,168.865,168.96,168.825,168.945,957200001.0
2008-06-25 20:40:00,168.95,169.005,168.94,168.97,1148899999.0
2008-06-25 20:41:00,168.97,169.04,168.915,169.02,499000001.0
2008-06-25 20:42:00,169.025,169.075,169.005,169.015,618000000.0
2008-06-25 20:43:00,169.015,169.04,168.97,169.005,639100002.0
2008-06-25 20:44:00,169.0,169.07,168.98,169.035,593100001.0
2008-06-25 20:45:00,169.035,169.11,169.03,169.06,579600000.0
2008-06-25 20:46:00,169.06,169.08,169.035,169.045,802400000.0
2008-06-25 20:47:00,169.045,169.06,169.0,169.015,521099998.0
2008-06-25 20:48:00,169.015,169.06,169.015,169.05,394300000.0
2008-06-25 20:49:00,169.05,169.05,169.0,169.0,531100000.0
2008-06-25 20:50:00,169.0,169.02,168.98,168.98,465200000.0
2008-06-25 20:51:00,168.98,169.04,168.935,169.035,618100000.0
2008-06-25 20:52:00,169.035,169.05,168.97,169.0,503800000.0
2008-06-25 20:53:00,169.0,169.035,168.985,169.035,693599999.0
2008-06-25 20:54:00,169.04,169.115,169.04,169.095,531600000.0
2008-06-25 20:55:00,169.095,169.115,169.035,169.05,488700001.0
2008-06-25 20:56:00,169.05,169.05,168.98,169.01,483600000.0
2008-06-25 20:57:00,169.01,169.055,169.0,169.035,266900000.0
2008-06-25 20:58:00,169.045,169.06,169.03,169.055,358500000.0
2008-06-25 20:59:00,169.06,169.07,169.005,169.025,328700001.0
2008-06-25 21:00:00,169.025,169.05,169.015,169.03,192000000.0
2008-06-25 21:01:00,169.025,169.085,169.015,169.085,310100000.0
2008-06-25 21:02:00,169.085,169.13,169.08,169.105,548000000.0
2008-06-25 21:03:00,169.11,169.13,169.11,169.13,407200000.0
2008-06-25 21:04:00,169.13,169.14,169.08,169.095,555100000.0
2008-06-25 21:05:00,169.095,169.14,169.08,169.12,332700000.0
2008-06-25 21:06:00,169.125,169.13,169.085,169.09,182300000.0
2008-06-25 21:07:00,169.09,169.1,169.085,169.095,245600000.0
2008-06-25 21:08:00,169.095,169.14,169.09,169.115,408600000.0
2008-06-25 21:09:00,169.115,169.15,169.115,169.12,367900000.0
2008-06-25 21:10:00,169.115,169.13,169.09,169.12,127400000.0
2008-06-25 21:11:00,169.12,169.13,169.115,169.125,137400000.0
2008-06-25 21:12:00,169.12,169.125,169.045,169.06,636300002.0
2008-06-25 21:13:00,169.055,169.08,169.005,169.02,320300000.0
2008-06-25 21:14:00,169.02,169.03,168.94,168.945,553000000.0
2008-06-25 21:15:00,168.95,168.98,168.935,168.945,672000001.0
2008-06-25 21:16:00,168.945,168.98,168.945,168.96,490600000.0
2008-06-25 21:17:00,168.96,168.975,168.915,168.94,640800000.0
2008-06-25 21:18:00,168.95,168.975,168.92,168.95,444399998.0
2008-06-25 21:19:00,168.95,168.98,168.915,168.97,464700000.0
2008-06-25 21:20:00,168.97,169.005,168.965,168.985,366400000.0
2008-06-25 21:21:00,168.985,169.0,168.93,168.985,575100000.0
2008-06-25 21:22:00,168.985,168.99,168.965,168.97,325200000.0
2008-06-25 21:23:00,168.97,168.985,168.9,168.915,613799999.0
2008-06-25 21:24:00,168.915,168.95,168.905,168.925,195499999.0
2008-06-25 21:25:00,168.95,168.97,168.93,168.955,310300000.0
2008-06-25 21:26:00,168.955,168.97,168.935,168.94,273100000.0
2008-06-25 21:27:00,168.94,168.96,168.93,168.93,254700000.0
2008-06-25 21:28:00,168.935,168.94,168.905,168.915,474599998.0
2008-06-25 21:29:00,168.915,168.945,168.905,168.94,264200000.0
2008-06-25 21:30:00,168.94,168.96,168.935,168.95,172000000.0
2008-06-25 21:31:00,168.95,168.95,168.92,168.94,445800004.0
2008-06-25 21:32:00,168.95,168.95,168.905,168.92,239000000.0
2008-06-25 21:33:00,168.915,168.93,168.905,168.925,113300000.0
2008-06-25 21:34:00,168.93,168.93,168.885,168.89,782600001.0
2008-06-25 21:35:00,168.89,168.915,168.865,168.88,600800001.0
2008-06-25 21:36:00,168.88,168.88,168.85,168.855,465000001.0
2008-06-25 21:37:00,168.855,168.905,168.855,168.905,230400000.0
2008-06-25 21:38:00,168.905,168.925,168.88,168.91,314900000.0
2008-06-25 21:39:00,168.905,168.935,168.885,168.93,667100002.0
2008-06-25 21:40:00,168.93,168.935,168.905,168.915,288000000.0
2008-06-25 21:41:00,168.915,168.965,168.91,168.965,317199999.0
2008-06-25 21:42:00,168.965,168.965,168.945,168.96,347900000.0
2008-06-25 21:43:00,168.96,168.96,168.92,168.94,417300000.0
2008-06-25 21:44:00,168.94,168.94,168.915,168.915,206600000.0
2008-06-25 21:45:00,168.915,168.93,168.895,168.92,362400000.0
2008-06-25 21:46:00,168.92,168.94,168.915,168.93,279400000.0
2008-06-25 21:47:00,168.93,168.94,168.92,168.94,82000000.0
2008-06-25 21:48:00,168.93,168.93,168.9,168.91,451600000.0
2008-06-25 21:49:00,168.91,168.92,168.87,168.9,392100000.0
2008-06-25 21:50:00,168.9,168.9,168.85,168.87,457600000.0
2008-06-25 21:51:00,168.86,168.88,168.85,168.85,125200000.0
2008-06-25 21:52:00,168.85,168.88,168.85,168.88,132100000.0
2008-06-25 21:53:00,168.89,168.9,168.87,168.87,203000000.0
2008-06-25 21:54:00,168.87,168.89,168.865,168.89,188000000.0
2008-06-25 21:55:00,168.89,168.905,168.89,168.9,151000000.0
2008-06-25 21:56:00,168.9,168.91,168.865,168.875,278400000.0
2008-06-25 21:57:00,168.875,168.89,168.86,168.88,218600000.0
2008-06-25 21:58:00,168.88,168.92,168.875,168.92,319100000.0
2008-06-25 21:59:00,168.92,168.935,168.91,168.91,367500000.0
2008-06-25 22:00:00,168.91,168.97,168.91,168.96,199300000.0
2008-06-25 22:01:00,168.96,168.965,168.925,168.945,180000000.0
2008-06-25 22:02:00,168.935,168.965,168.935,168.955,77200000.0
2008-06-25 22:03:00,168.95,168.97,168.945,168.95,151800000.0
2008-06-25 22:04:00,168.95,168.995,168.95,168.965,114800000.0
2008-06-25 22:05:00,168.97,168.99,168.96,168.99,135600000.0
2008-06-25 22:06:00,168.975,168.98,168.955,168.965,147300000.0
2008-06-25 22:07:00,168.965,168.965,168.955,168.96,47000000.0
2008-06-25 22:08:00,168.97,168.975,168.955,168.97,174200000.0
2008-06-25 22:09:00,168.97,168.97,168.96,168.97,63400000.0
2008-06-25 22:10:00,168.97,168.97,168.965,168.965,69200000.0
2008-06-25 22:11:00,168.965,168.965,168.955,168.955,24200000.0
2008-06-25 22:12:00,168.96,168.96,168.92,168.92,111500000.0
2008-06-25 22:13:00,168.92,168.93,168.9,168.915,135400000.0
2008-06-25 22:14:00,168.92,168.925,168.895,168.925,153600000.0
2008-06-25 22:15:00,168.925,168.945,168.925,168.945,61800000.0
2008-06-25 22:16:00,168.945,168.945,168.92,168.93,120500000.0
2008-06-25 22:17:00,168.935,168.94,168.875,168.91,124800000.0
2008-06-25 22:18:00,168.915,168.955,168.915,168.95,175900000.0
2008-06-25 22:19:00,168.95,168.95,168.945,168.945,20600000.0
2008-06-25 22:20:00,168.945,168.975,168.925,168.94,138100000.0
2008-06-25 22:21:00,168.945,168.955,168.94,168.945,44200000.0
2008-06-25 22:22:00,168.945,168.995,168.915,168.925,241000000.0
2008-06-25 22:23:00,168.915,168.96,168.915,168.96,89700000.0
2008-06-25 22:24:00,168.96,168.975,168.955,168.965,57600000.0
2008-06-25 22:25:00,168.96,168.965,168.955,168.965,68100000.0
2008-06-25 22:26:00,168.965,168.965,168.955,168.955,51700000.0
2008-06-25 22:27:00,168.955,168.975,168.955,168.965,107400000.0
2008-06-25 22:28:00,168.965,168.97,168.96,168.965,171700000.0
2008-06-25 22:29:00,168.965,168.985,168.965,168.975,83200000.0
2008-06-25 22:30:00,168.97,168.975,168.965,168.965,47400000.0
2008-06-25 22:31:00,168.965,168.975,168.96,168.96,101800000.0
2008-06-25 22:32:00,168.96,168.96,168.955,168.955,12800000.0
2008-06-25 22:33:00,168.955,168.96,168.955,168.96,38000000.0
2008-06-25 22:34:00,168.955,168.955,168.955,168.955,30400000.0
2008-06-25 22:35:00,168.955,168.965,168.955,168.965,60400000.0
2008-06-25 22:36:00,168.965,168.97,168.96,168.97,88600000.0
2008-06-25 22:37:00,168.975,168.975,168.975,168.975,7800000.0
2008-06-25 22:38:00,168.975,168.98,168.97,168.98,34800000.0
2008-06-25 22:39:00,168.98,168.985,168.975,168.985,54400000.0
2008-06-25 22:40:00,168.985,168.985,168.97,168.97,78400000.0
2008-06-25 22:41:00,168.97,168.98,168.96,168.96,94700000.0
2008-06-25 22:42:00,168.96,168.96,168.955,168.955,128700000.0
2008-06-25 22:43:00,168.955,168.96,168.95,168.955,136800000.0
2008-06-25 22:44:00,168.96,168.97,168.95,168.955,198400000.0
2008-06-25 22:45:00,168.955,168.955,168.955,168.955,82600000.0
2008-06-25 22:46:00,168.955,168.96,168.93,168.93,183000000.0
2008-06-25 22:47:00,168.93,168.93,168.9,168.905,85800000.0
2008-06-25 22:48:00,168.91,168.925,168.905,168.925,46600000.0
2008-06-25 22:49:00,168.925,168.93,168.925,168.925,75000000.0
2008-06-25 22:50:00,168.925,168.93,168.925,168.93,19600000.0
2008-06-25 22:51:00,168.93,168.935,168.93,168.935,7800000.0
2008-06-25 22:52:00,168.93,168.93,168.925,168.93,78200000.0
2008-06-25 22:53:00,168.925,168.93,168.91,168.93,78200000.0
2008-06-25 22:54:00,168.935,168.935,168.92,168.925,45200000.0
2008-06-25 22:55:00,168.925,168.93,168.925,168.925,31200000.0
2008-06-25 22:56:00,168.925,168.935,168.915,168.925,153600000.0
2008-06-25 22:57:00,168.93,168.93,168.905,168.92,145700000.0
2008-06-25 22:58:00,168.92,168.92,168.89,168.89,62100000.0
2008-06-25 22:59:00,168.89,168.925,168.865,168.88,149000000.0
2008-06-25 23:00:00,168.905,168.97,168.83,168.97,124400000.0
2008-06-25 23:01:00,168.94,169.0,168.94,168.98,80000000.0
2008-06-25 23:02:00,168.97,168.98,168.9,168.97,80100000.0
2008-06-25 23:03:00,168.98,168.98,168.96,168.97,20900000.0
2008-06-25 23:04:00,168.97,168.97,168.94,168.955,37900000.0
2008-06-25 23:05:00,168.97,169.0,168.97,168.99,58100000.0
2008-06-25 23:06:00,168.99,168.99,168.94,168.97,53600000.0
2008-06-25 23:07:00,168.97,168.98,168.95,168.97,83200000.0
2008-06-25 23:08:00,168.96,168.98,168.96,168.98,31300000.0
2008-06-25 23:09:00,168.97,168.98,168.97,168.98,21200000.0
2008-06-25 23:10:00,168.98,169.01,168.98,168.99,49700000.0
2008-06-25 23:11:00,168.995,169.02,168.98,168.98,73400000.0
2008-06-25 23:12:00,168.98,168.98,168.94,168.96,22000000.0
2008-06-25 23:13:00,168.96,168.96,168.93,168.95,58600000.0
2008-06-25 23:14:00,168.95,168.97,168.95,168.97,13300000.0
2008-06-25 23:15:00,168.97,168.98,168.95,168.98,138300000.0
2008-06-25 23:16:00,168.97,168.97,168.96,168.96,41300000.0
2008-06-25 23:17:00,168.96,168.98,168.96,168.98,32300000.0
2008-06-25 23:18:00,168.98,168.99,168.96,168.96,30900000.0
2008-06-25 23:19:00,168.96,168.96,168.945,168.945,20000000.0
2008-06-25 23:20:00,168.945,168.96,168.945,168.955,38400000.0
2008-06-25 23:21:00,168.955,168.97,168.945,168.97,64800000.0
2008-06-25 23:22:00,168.97,168.97,168.97,168.97,23400000.0
2008-06-25 23:23:00,168.97,168.97,168.97,168.97,8800000.0
2008-06-25 23:24:00,168.97,168.97,168.97,168.97,11200000.0
2008-06-25 23:25:00,168.985,169.0,168.98,168.98,46800000.0
2008-06-25 23:26:00,168.97,168.97,168.97,168.97,17300000.0
2008-06-25 23:27:00,168.96,168.96,168.96,168.96,39400000.0
2008-06-25 23:28:00,168.96,169.0,168.95,168.99,127700000.0
2008-06-25 23:29:00,168.99,168.99,168.96,168.96,20100000.0
2008-06-25 23:30:00,168.96,169.0,168.96,168.97,108900003.0
2008-06-25 23:31:00,168.97,168.97,168.95,168.96,19700000.0
2008-06-25 23:32:00,168.95,168.95,168.94,168.95,98400000.0
2008-06-25 23:33:00,168.95,168.95,168.95,168.95,49600000.0
2008-06-25 23:35:00,168.95,168.98,168.94,168.94,137100000.0
2008-06-25 23:36:00,168.935,168.95,168.91,168.93,63900000.0
2008-06-25 23:37:00,168.93,168.96,168.93,168.93,10300000.0
2008-06-25 23:38:00,168.93,168.94,168.93,168.94,5600000.0
2008-06-25 23:39:00,168.93,168.94,168.92,168.92,4000000.0
2008-06-25 23:40:00,168.92,168.95,168.92,168.95,17400000.0
2008-06-25 23:41:00,168.95,168.95,168.93,168.94,38900000.0
2008-06-25 23:42:00,168.93,168.95,168.93,168.94,61500000.0
2008-06-25 23:43:00,168.94,168.95,168.93,168.95,53100000.0
2008-06-25 23:44:00,168.95,168.97,168.94,168.97,28500000.0
2008-06-25 23:45:00,168.96,168.97,168.96,168.96,6000000.0
2008-06-25 23:46:00,168.96,168.98,168.96,168.98,9900000.0
2008-06-25 23:47:00,169.0,169.0,168.96,168.96,37400001.0
2008-06-25 23:48:00,168.99,168.99,168.93,168.93,53000000.0
2008-06-25 23:49:00,168.93,168.93,168.91,168.92,35200000.0
2008-06-25 23:50:00,168.93,168.935,168.92,168.935,9600000.0
2008-06-25 23:51:00,168.93,168.93,168.91,168.93,55800000.0
2008-06-25 23:52:00,168.925,168.93,168.91,168.91,32100000.0
2008-06-25 23:53:00,168.91,168.92,168.91,168.92,59000000.0
2008-06-25 23:54:00,168.92,168.92,168.9,168.91,85300000.0
2008-06-25 23:55:00,168.91,168.92,168.89,168.9,126300000.0
2008-06-25 23:56:00,168.9,168.905,168.89,168.9,84000000.0
2008-06-25 23:57:00,168.9,169.01,168.9,168.96,108600000.0
2008-06-25 23:58:00,168.95,168.96,168.93,168.96,16800000.0
2008-06-25 23:59:00,168.97,168.97,168.93,168.94,19200000.0
2008-06-26 00:00:00,168.95,168.95,168.9,168.91,83700001.0
2008-06-26 00:01:00,168.91,168.91,168.845,168.87,274600000.0
2008-06-26 00:02:00,168.86,168.87,168.84,168.865,376100002.0
2008-06-26 00:03:00,168.87,168.87,168.86,168.87,203600000.0
2008-06-26 00:04:00,168.865,168.87,168.84,168.855,103600000.0
2008-06-26 00:05:00,168.845,168.86,168.84,168.84,124499999.0
2008-06-26 00:06:00,168.83,168.84,168.83,168.84,34800000.0
2008-06-26 00:07:00,168.84,168.84,168.84,168.84,2800000.0
2008-06-26 00:08:00,168.84,168.84,168.8,168.82,217500000.0
2008-06-26 00:09:00,168.82,168.83,168.82,168.82,28600000.0
2008-06-26 00:10:00,168.81,168.83,168.81,168.83,50800000.0
2008-06-26 00:11:00,168.82,168.86,168.82,168.86,109600000.0
2008-06-26 00:12:00,168.86,168.86,168.85,168.85,22200000.0
2008-06-26 00:13:00,168.85,168.86,168.84,168.855,107800000.0
2008-06-26 00:14:00,168.855,168.87,168.84,168.87,105800000.0
2008-06-26 00:15:00,168.87,168.89,168.86,168.88,99600000.0
2008-06-26 00:16:00,168.88,168.94,168.88,168.94,220900000.0
2008-06-26 00:17:00,168.94,168.95,168.92,168.95,166000000.0
2008-06-26 00:18:00,168.95,168.95,168.89,168.9,191600002.0
2008-06-26 00:19:00,168.9,168.9,168.86,168.86,87500000.0
2008-06-26 00:20:00,168.87,168.89,168.87,168.87,59600000.0
2008-06-26 00:21:00,168.87,168.88,168.85,168.88,52500000.0
2008-06-26 00:22:00,168.88,168.88,168.87,168.87,9600000.0
2008-06-26 00:23:00,168.86,168.87,168.86,168.87,9400000.0
2008-06-26 00:24:00,168.87,168.87,168.87,168.87,9400000.0
2008-06-26 00:25:00,168.87,168.88,168.87,168.87,21800000.0
2008-06-26 00:26:00,168.87,168.87,168.87,168.87,23200000.0
2008-06-26 00:27:00,168.86,168.86,168.86,168.86,1000000.0
2008-06-26 00:28:00,168.88,168.885,168.87,168.87,39000000.0
2008-06-26 00:29:00,168.85,168.88,168.85,168.88,71300000.0
2008-06-26 00:30:00,168.88,168.88,168.87,168.88,37200000.0
2008-06-26 00:31:00,168.88,168.88,168.87,168.88,65000000.0
2008-06-26 00:33:00,168.855,168.88,168.855,168.88,44000000.0
2008-06-26 00:34:00,168.88,168.89,168.88,168.88,30600000.0
2008-06-26 00:35:00,168.88,168.9,168.87,168.88,117300000.0
2008-06-26 00:36:00,168.88,168.9,168.88,168.9,77999999.0
2008-06-26 00:37:00,168.9,168.92,168.89,168.89,91100000.0
2008-06-26 00:38:00,168.89,168.9,168.875,168.88,31300000.0
2008-06-26 00:39:00,168.89,168.89,168.89,168.89,2000000.0
2008-06-26 00:40:00,168.89,168.89,168.875,168.88,18600000.0
2008-06-26 00:41:00,168.88,168.88,168.87,168.875,12400000.0
2008-06-26 00:42:00,168.875,168.875,168.87,168.87,73000000.0
2008-06-26 00:43:00,168.88,168.89,168.87,168.87,27800000.0
2008-06-26 00:44:00,168.87,168.87,168.87,168.87,115200000.0
2008-06-26 00:45:00,168.87,168.875,168.87,168.87,82400000.0
2008-06-26 00:46:00,168.865,168.87,168.85,168.85,214100000.0
2008-06-26 00:47:00,168.855,168.87,168.85,168.86,527000000.0
2008-06-26 00:48:00,168.855,168.87,168.85,168.86,280100000.0
2008-06-26 00:49:00,168.86,168.87,168.86,168.87,39700000.0
2008-06-26 00:50:00,168.87,168.9,168.87,168.9,130699997.0
2008-06-26 00:51:00,168.9,168.93,168.9,168.915,41800000.0
2008-06-26 00:52:00,168.91,168.94,168.91,168.94,101600002.0
2008-06-26 00:53:00,168.935,168.96,168.935,168.95,42600000.0
2008-06-26 00:54:00,168.94,168.99,168.94,168.99,65500000.0
2008-06-26 00:55:00,168.99,169.01,168.955,168.955,301300003.0
2008-06-26 00:56:00,168.955,168.955,168.945,168.955,175400001.0
2008-06-26 00:57:00,168.96,168.96,168.955,168.96,56500000.0
2008-06-26 00:58:00,168.96,168.97,168.945,168.945,260400003.0
2008-06-26 00:59:00,168.945,168.95,168.94,168.945,300500006.0
2008-06-26 01:00:00,168.945,168.945,168.945,168.945,16800000.0
2008-06-26 01:01:00,168.95,168.955,168.95,168.955,22500000.0
2008-06-26 01:02:00,168.955,168.96,168.955,168.96,35300000.0
2008-06-26 01:03:00,168.965,168.965,168.965,168.965,3200000.0
2008-06-26 01:04:00,168.975,169.03,168.95,168.95,171499999.0
2008-06-26 01:05:00,168.94,168.96,168.94,168.96,25500000.0
2008-06-26 01:06:00,168.96,168.97,168.945,168.96,209500000.0
2008-06-26 01:07:00,168.95,168.96,168.95,168.96,27900000.0
2008-06-26 01:08:00,168.96,168.97,168.96,168.965,44100000.0
2008-06-26 01:09:00,168.96,168.97,168.96,168.965,51799999.0
2008-06-26 01:10:00,168.965,168.98,168.945,168.965,60500000.0
2008-06-26 01:11:00,168.96,169.005,168.96,169.0,84300000.0
2008-06-26 01:12:00,169.0,169.015,169.0,169.015,47499999.0
2008-06-26 01:13:00,169.02,169.02,168.995,169.01,199300000.0
2008-06-26 01:15:00,169.02,169.02,168.96,169.0,90199999.0
2008-06-26 01:16:00,169.01,169.04,169.01,169.02,91000000.0
2008-06-26 01:17:00,169.02,169.06,169.02,169.05,245600002.0
2008-06-26 01:18:00,169.05,169.06,169.04,169.04,257800000.0
2008-06-26 01:19:00,169.05,169.065,169.04,169.065,125600002.0
2008-06-26 01:20:00,169.07,169.08,169.06,169.07,217300000.0
2008-06-26 01:21:00,169.06,169.06,169.06,169.06,10400000.0
2008-06-26 01:22:00,169.07,169.11,169.05,169.06,326200000.0
2008-06-26 01:23:00,169.075,169.09,169.07,169.075,149700000.0
2008-06-26 01:24:00,169.07,169.08,169.06,169.08,438999999.0
2008-06-26 01:25:00,169.085,169.09,169.02,169.04,189400000.0
2008-06-26 01:26:00,169.05,169.05,169.035,169.045,232400004.0
2008-06-26 01:27:00,169.05,169.09,169.05,169.07,107100000.0
2008-06-26 01:28:00,169.07,169.07,169.065,169.065,86799999.0
2008-06-26 01:29:00,169.065,169.065,169.065,169.065,87100000.0
2008-06-26 01:30:00,169.065,169.07,169.065,169.065,292300001.0
2008-06-26 01:31:00,169.07,169.07,169.045,169.05,285299998.0
2008-06-26 01:32:00,169.055,169.06,169.045,169.045,185500000.0
2008-06-26 01:33:00,169.045,169.045,169.045,169.045,11400000.0
2008-06-26 01:34:00,169.045,169.045,168.99,169.0,287900000.0
2008-06-26 01:35:00,169.01,169.02,169.01,169.02,67500000.0
2008-06-26 01:36:00,169.02,169.03,169.02,169.03,40300000.0
2008-06-26 01:37:00,169.03,169.03,169.025,169.03,107200001.0
2008-06-26 01:38:00,169.025,169.035,169.025,169.035,111600002.0
2008-06-26 01:39:00,169.045,169.045,169.04,169.04,59100000.0
2008-06-26 01:40:00,169.035,169.05,169.025,169.035,249899998.0
2008-06-26 01:41:00,169.035,169.05,169.035,169.045,187299999.0
2008-06-26 01:42:00,169.04,169.04,169.025,169.04,154100001.0
2008-06-26 01:43:00,169.03,169.05,169.03,169.03,267900000.0
2008-06-26 01:45:00,169.03,169.03,168.975,169.0,221300000.0
2008-06-26 01:46:00,168.99,169.04,168.985,169.03,112400000.0
2008-06-26 01:47:00,169.02,169.02,169.005,169.005,48000000.0
2008-06-26 01:48:00,169.005,169.01,169.0,169.0,43100000.0
2008-06-26 01:49:00,169.005,169.005,169.0,169.0,6000000.0
2008-06-26 01:50:00,169.0,169.01,169.0,169.0,3000000.0
2008-06-26 01:51:00,169.01,169.03,169.0,169.01,40700000.0
2008-06-26 01:52:00,169.02,169.02,169.01,169.02,7000000.0
2008-06-26 01:54:00,169.02,169.03,169.02,169.03,12400000.0
2008-06-26 01:55:00,169.03,169.03,168.99,169.0,135400000.0
2008-06-26 01:56:00,168.99,169.0,168.99,169.0,42500000.0
2008-06-26 01:57:00,169.01,169.01,168.965,168.965,63800000.0
2008-06-26 01:58:00,168.965,168.97,168.94,168.95,92200000.0
2008-06-26 01:59:00,168.95,168.96,168.94,168.95,168100001.0
2008-06-26 02:00:00,168.96,168.96,168.91,168.925,402500000.0
2008-06-26 02:01:00,168.93,168.94,168.92,168.93,162900000.0
2008-06-26 02:02:00,168.93,168.945,168.92,168.945,169300000.0
2008-06-26 02:03:00,168.945,168.97,168.945,168.965,92200000.0
2008-06-26 02:04:00,168.96,168.99,168.955,168.97,171699999.0
2008-06-26 02:05:00,168.97,169.03,168.97,168.99,353500000.0
2008-06-26 02:06:00,168.99,168.995,168.99,168.99,20300000.0
2008-06-26 02:07:00,168.99,168.99,168.97,168.97,73300000.0
2008-06-26 02:08:00,168.975,168.98,168.96,168.96,52900000.0
2008-06-26 02:09:00,168.965,168.98,168.96,168.97,132500000.0
2008-06-26 02:10:00,168.97,168.98,168.955,168.97,219700000.0
2008-06-26 02:11:00,168.97,169.01,168.97,169.01,202000000.0
2008-06-26 02:12:00,169.02,169.05,169.01,169.05,208200000.0
2008-06-26 02:13:00,169.05,169.05,169.02,169.03,116200000.0
2008-06-26 02:14:00,169.03,169.03,168.98,168.98,269000000.0
2008-06-26 02:15:00,168.985,169.02,168.98,169.01,233600000.0
2008-06-26 02:16:00,169.01,169.03,169.01,169.02,39100000.0
2008-06-26 02:17:00,169.02,169.03,169.01,169.03,76600000.0
2008-06-26 02:18:00,169.04,169.04,169.03,169.04,94500000.0
2008-06-26 02:19:00,169.04,169.04,169.02,169.02,28300000.0
2008-06-26 02:20:00,169.02,169.07,169.02,169.07,51700000.0
2008-06-26 02:21:00,169.07,169.07,169.025,169.03,182500000.0
2008-06-26 02:22:00,169.03,169.06,169.02,169.06,101400000.0
2008-06-26 02:23:00,169.06,169.06,169.03,169.04,143700000.0
2008-06-26 02:24:00,169.04,169.05,169.04,169.05,32200000.0
2008-06-26 02:25:00,169.06,169.09,169.06,169.08,104300000.0
2008-06-26 02:26:00,169.09,169.09,169.04,169.04,85300000.0
2008-06-26 02:27:00,169.04,169.06,169.04,169.05,130900000.0
2008-06-26 02:28:00,169.05,169.05,169.02,169.03,123800000.0
2008-06-26 02:29:00,169.03,169.04,169.025,169.03,148800000.0
2008-06-26 02:30:00,169.03,169.04,169.03,169.04,69400000.0
2008-06-26 02:31:00,169.03,169.09,169.03,169.09,145200000.0
2008-06-26 02:32:00,169.09,169.1,169.08,169.1,126600000.0
2008-06-26 02:33:00,169.09,169.09,169.075,169.075,89700000.0
2008-06-26 02:34:00,169.075,169.09,169.075,169.09,77200000.0
2008-06-26 02:35:00,169.09,169.09,169.08,169.09,83400000.0
2008-06-26 02:36:00,169.09,169.12,169.08,169.11,143700000.0
2008-06-26 02:37:00,169.12,169.12,169.1,169.11,217300000.0
2008-06-26 02:38:00,169.11,169.11,169.085,169.085,95800000.0
2008-06-26 02:39:00,169.085,169.085,169.07,169.08,123800000.0
2008-06-26 02:40:00,169.08,169.09,169.08,169.09,34300000.0
2008-06-26 02:41:00,169.09,169.09,169.065,169.08,111100000.0
2008-06-26 02:42:00,169.08,169.1,169.08,169.1,103300000.0
2008-06-26 02:43:00,169.1,169.12,169.08,169.1,109800000.0
2008-06-26 02:44:00,169.105,169.11,169.1,169.1,9200000.0
2008-06-26 02:45:00,169.11,169.13,169.1,169.1,203300000.0
2008-06-26 02:46:00,169.1,169.11,169.1,169.1,112800000.0
2008-06-26 02:47:00,169.1,169.13,169.1,169.12,171000000.0
2008-06-26 02:48:00,169.12,169.15,169.11,169.13,176700000.0
2008-06-26 02:49:00,169.13,169.155,169.125,169.155,356400000.0
2008-06-26 02:50:00,169.155,169.155,169.14,169.14,93500000.0
2008-06-26 02:51:00,169.145,169.155,169.14,169.155,87500000.0
2008-06-26 02:52:00,169.155,169.16,169.13,169.13,283200000.0
2008-06-26 02:53:00,169.13,169.155,169.11,169.15,210800000.0
2008-06-26 02:54:00,169.15,169.155,169.12,169.14,311300000.0
2008-06-26 02:55:00,169.14,169.14,169.11,169.13,267700000.0
2008-06-26 02:56:00,169.13,169.14,169.125,169.14,78100000.0
2008-06-26 02:57:00,169.14,169.16,169.14,169.16,141100000.0
2008-06-26 02:58:00,169.16,169.165,169.15,169.155,125200000.0
2008-06-26 02:59:00,169.155,169.22,169.155,169.195,551900000.0
2008-06-26 03:00:00,169.195,169.2,169.17,169.17,386100000.0
2008-06-26 03:01:00,169.17,169.18,169.155,169.17,92000000.0
2008-06-26 03:02:00,169.17,169.17,169.15,169.16,126300000.0
2008-06-26 03:03:00,169.16,169.18,169.16,169.17,93700000.0
2008-06-26 03:04:00,169.17,169.18,169.16,169.17,79600000.0
2008-06-26 03:05:00,169.175,169.19,169.17,169.18,53200000.0
2008-06-26 03:06:00,169.18,169.19,169.18,169.19,24200000.0
2008-06-26 03:07:00,169.19,169.2,169.18,169.18,53600000.0
2008-06-26 03:08:00,169.185,169.2,169.17,169.19,168200000.0
2008-06-26 03:09:00,169.19,169.2,169.185,169.19,38000000.0
2008-06-26 03:10:00,169.19,169.23,169.19,169.21,253200000.0
2008-06-26 03:11:00,169.21,169.22,169.2,169.22,150600000.0
2008-06-26 03:12:00,169.22,169.26,169.22,169.245,432500000.0
2008-06-26 03:13:00,169.25,169.26,169.235,169.24,625100000.0
2008-06-26 03:14:00,169.24,169.24,169.23,169.23,188000000.0
2008-06-26 03:15:00,169.23,169.24,169.225,169.23,122500000.0
2008-06-26 03:16:00,169.235,169.235,169.225,169.235,159300000.0
2008-06-26 03:17:00,169.23,169.235,169.23,169.23,85500000.0
2008-06-26 03:18:00,169.23,169.235,169.225,169.23,82700000.0
2008-06-26 03:19:00,169.23,169.23,169.205,169.21,338600000.0
2008-06-26 03:20:00,169.21,169.23,169.21,169.225,305600000.0
2008-06-26 03:21:00,169.225,169.25,169.225,169.23,123200000.0
2008-06-26 03:22:00,169.23,169.25,169.23,169.25,62900000.0
2008-06-26 03:23:00,169.25,169.25,169.235,169.24,138700000.0
2008-06-26 03:24:00,169.24,169.24,169.215,169.23,234700000.0
2008-06-26 03:25:00,169.23,169.23,169.22,169.22,37100000.0
2008-06-26 03:26:00,169.22,169.23,169.22,169.23,8000000.0
2008-06-26 03:27:00,169.23,169.23,169.215,169.215,73000000.0
2008-06-26 03:28:00,169.215,169.215,169.19,169.19,91000000.0
2008-06-26 03:29:00,169.19,169.22,169.185,169.22,187800000.0
2008-06-26 03:30:00,169.215,169.22,169.19,169.21,156400000.0
2008-06-26 03:31:00,169.21,169.21,169.18,169.18,46000000.0
2008-06-26 03:32:00,169.175,169.175,169.175,169.175,5200000.0
2008-06-26 03:33:00,169.18,169.19,169.17,169.17,52100000.0
2008-06-26 03:34:00,169.17,169.18,169.17,169.17,77100000.0
2008-06-26 03:35:00,169.17,169.18,169.17,169.175,20900000.0
2008-06-26 03:36:00,169.175,169.18,169.165,169.17,110800000.0
2008-06-26 03:37:00,169.17,169.18,169.17,169.175,67900000.0
2008-06-26 03:38:00,169.175,169.195,169.17,169.17,111800000.0
2008-06-26 03:39:00,169.17,169.19,169.165,169.18,173600000.0
2008-06-26 03:40:00,169.18,169.19,169.18,169.19,88100000.0
2008-06-26 03:41:00,169.19,169.19,169.18,169.18,57800000.0
2008-06-26 03:42:00,169.18,169.185,169.18,169.185,12000000.0
2008-06-26 03:43:00,169.185,169.2,169.185,169.195,21800000.0
2008-06-26 03:44:00,169.205,169.22,169.205,169.22,85900000.0
2008-06-26 03:45:00,169.225,169.24,169.225,169.23,53000000.0
2008-06-26 03:46:00,169.23,169.23,169.21,169.22,105000000.0
2008-06-26 03:47:00,169.22,169.23,169.21,169.23,195400000.0
2008-06-26 03:48:00,169.23,169.23,169.22,169.23,33200000.0
2008-06-26 03:49:00,169.23,169.23,169.22,169.23,90400000.0
2008-06-26 03:50:00,169.23,169.23,169.215,169.215,179100000.0
2008-06-26 03:51:00,169.22,169.23,169.215,169.23,171500000.0
2008-06-26 03:52:00,169.235,169.26,169.21,169.21,356000000.0
2008-06-26 03:53:00,169.205,169.23,169.175,169.22,422700000.0
2008-06-26 03:54:00,169.22,169.25,169.21,169.24,259100000.0
2008-06-26 03:55:00,169.24,169.24,169.225,169.23,286700000.0
2008-06-26 03:56:00,169.24,169.24,169.195,169.21,230100000.0
2008-06-26 03:57:00,169.21,169.23,169.21,169.22,74800000.0
2008-06-26 03:58:00,169.21,169.22,169.21,169.22,52500000.0
2008-06-26 03:59:00,169.21,169.23,169.21,169.22,78300000.0
2008-06-26 04:00:00,169.22,169.22,169.2,169.2,224100000.0
2008-06-26 04:01:00,169.2,169.21,169.2,169.21,311800000.0
2008-06-26 04:02:00,169.21,169.23,169.21,169.21,87000000.0
2008-06-26 04:03:00,169.21,169.22,169.19,169.21,121400000.0
2008-06-26 04:04:00,169.2,169.21,169.2,169.2,51700000.0
2008-06-26 04:05:00,169.205,169.21,169.2,169.2,16300000.0
2008-06-26 04:06:00,169.205,169.21,169.205,169.21,6800000.0
2008-06-26 04:07:00,169.21,169.23,169.21,169.21,600700000.0
2008-06-26 04:08:00,169.21,169.21,169.195,169.2,217300000.0
2008-06-26 04:09:00,169.2,169.2,169.155,169.18,363600000.0
2008-06-26 04:10:00,169.18,169.18,169.175,169.18,168800000.0
2008-06-26 04:11:00,169.18,169.2,169.155,169.155,354800000.0
2008-06-26 04:12:00,169.155,169.17,169.155,169.16,128300000.0
2008-06-26 04:13:00,169.16,169.17,169.16,169.17,89700000.0
2008-06-26 04:14:00,169.17,169.17,169.16,169.165,43600000.0
2008-06-26 04:15:00,169.165,169.175,169.16,169.17,49000000.0
2008-06-26 04:16:00,169.17,169.19,169.17,169.17,131800000.0
2008-06-26 04:17:00,169.17,169.17,169.165,169.17,15800000.0
2008-06-26 04:18:00,169.17,169.17,169.16,169.16,26800000.0
2008-06-26 04:19:00,169.16,169.16,169.15,169.16,52300000.0
2008-06-26 04:20:00,169.16,169.17,169.155,169.16,59100000.0
2008-06-26 04:22:00,169.16,169.18,169.155,169.17,65200000.0
2008-06-26 04:23:00,169.17,169.175,169.15,169.15,153500000.0
2008-06-26 04:24:00,169.155,169.155,169.14,169.15,132900000.0
2008-06-26 04:25:00,169.15,169.15,169.14,169.15,42700000.0
2008-06-26 04:26:00,169.15,169.15,169.14,169.14,57300000.0
2008-06-26 04:27:00,169.14,169.14,169.13,169.13,7700000.0
2008-06-26 04:28:00,169.13,169.15,169.13,169.14,53900000.0
2008-06-26 04:29:00,169.145,169.15,169.13,169.15,87200000.0
2008-06-26 04:30:00,169.15,169.15,169.14,169.15,72100000.0
2008-06-26 04:31:00,169.15,169.15,169.14,169.14,23400000.0
2008-06-26 04:32:00,169.145,169.16,169.13,169.16,129800000.0
2008-06-26 04:33:00,169.155,169.16,169.15,169.15,81300000.0
2008-06-26 04:34:00,169.15,169.16,169.15,169.15,75900000.0
2008-06-26 04:35:00,169.145,169.16,169.14,169.16,136400000.0
2008-06-26 04:36:00,169.16,169.165,169.15,169.16,89900000.0
2008-06-26 04:37:00,169.16,169.16,169.14,169.14,246500000.0
2008-06-26 04:38:00,169.14,169.16,169.13,169.16,370700000.0
2008-06-26 04:39:00,169.16,169.18,169.15,169.17,200900000.0
2008-06-26 04:40:00,169.18,169.2,169.18,169.2,73000000.0
2008-06-26 04:41:00,169.2,169.2,169.18,169.19,117100000.0
2008-06-26 04:42:00,169.18,169.2,169.18,169.19,113600000.0
2008-06-26 04:43:00,169.19,169.19,169.18,169.19,36500000.0
2008-06-26 04:44:00,169.19,169.22,169.19,169.22,201800000.0
2008-06-26 04:45:00,169.22,169.22,169.2,169.21,192700000.0
2008-06-26 04:46:00,169.21,169.24,169.2,169.23,156800000.0
2008-06-26 04:47:00,169.225,169.23,169.22,169.23,162800000.0
2008-06-26 04:48:00,169.23,169.23,169.195,169.22,188600000.0
2008-06-26 04:49:00,169.22,169.23,169.2,169.22,333000000.0
2008-06-26 04:50:00,169.22,169.22,169.21,169.22,74100000.0
2008-06-26 04:51:00,169.22,169.22,169.21,169.22,157800000.0
2008-06-26 04:52:00,169.22,169.22,169.2,169.21,182500000.0
2008-06-26 04:53:00,169.21,169.24,169.2,169.24,304000000.0
2008-06-26 04:54:00,169.24,169.27,169.225,169.24,441599999.0
2008-06-26 04:55:00,169.24,169.24,169.225,169.235,82700000.0
2008-06-26 04:56:00,169.235,169.24,169.225,169.24,378299998.0
2008-06-26 04:57:00,169.24,169.28,169.24,169.28,308699999.0
2008-06-26 04:58:00,169.28,169.3,169.25,169.29,400200001.0
2008-06-26 04:59:00,169.275,169.29,169.245,169.26,280400002.0
2008-06-26 05:00:00,169.26,169.26,169.235,169.24,198600001.0
2008-06-26 05:01:00,169.24,169.25,169.235,169.25,151700002.0
2008-06-26 05:02:00,169.25,169.26,169.24,169.26,91200000.0
2008-06-26 05:03:00,169.26,169.27,169.25,169.26,80200000.0
2008-06-26 05:04:00,169.27,169.32,169.26,169.31,491200002.0
2008-06-26 05:05:00,169.315,169.32,169.3,169.31,669400000.0
2008-06-26 05:06:00,169.31,169.31,169.3,169.3,77600000.0
2008-06-26 05:07:00,169.29,169.31,169.285,169.31,511899999.0
2008-06-26 05:08:00,169.31,169.31,169.295,169.3,712000001.0
2008-06-26 05:09:00,169.3,169.31,169.295,169.3,866300000.0
2008-06-26 05:10:00,169.3,169.31,169.295,169.3,248800000.0
2008-06-26 05:11:00,169.3,169.305,169.285,169.305,329500000.0
2008-06-26 05:12:00,169.305,169.305,169.29,169.29,218200000.0
2008-06-26 05:13:00,169.29,169.305,169.245,169.26,712600003.0
2008-06-26 05:14:00,169.26,169.27,169.245,169.26,259500000.0
2008-06-26 05:15:00,169.255,169.265,169.245,169.26,303700000.0
2008-06-26 05:16:00,169.26,169.28,169.255,169.275,441600000.0
2008-06-26 05:17:00,169.28,169.28,169.255,169.255,193500000.0
2008-06-26 05:18:00,169.255,169.27,169.255,169.27,91100000.0
2008-06-26 05:19:00,169.27,169.28,169.26,169.27,389100000.0
2008-06-26 05:20:00,169.27,169.275,169.255,169.275,111800000.0
2008-06-26 05:21:00,169.275,169.275,169.27,169.27,54400000.0
2008-06-26 05:22:00,169.27,169.27,169.27,169.27,90400000.0
2008-06-26 05:23:00,169.28,169.28,169.275,169.275,196300000.0
2008-06-26 05:24:00,169.275,169.29,169.275,169.29,201900000.0
2008-06-26 05:25:00,169.28,169.29,169.28,169.28,105200000.0
2008-06-26 05:26:00,169.285,169.31,169.285,169.295,226500000.0
2008-06-26 05:27:00,169.3,169.3,169.265,169.275,237400000.0
2008-06-26 05:28:00,169.265,169.275,169.265,169.275,147300000.0
2008-06-26 05:29:00,169.275,169.285,169.27,169.285,200500000.0
2008-06-26 05:30:00,169.285,169.29,169.265,169.285,373800000.0
2008-06-26 05:31:00,169.275,169.28,169.27,169.27,63700000.0
2008-06-26 05:32:00,169.27,169.31,169.265,169.31,515399998.0
2008-06-26 05:33:00,169.31,169.31,169.275,169.285,577500000.0
2008-06-26 05:34:00,169.285,169.3,169.285,169.3,382300000.0
2008-06-26 05:35:00,169.3,169.3,169.285,169.3,340300000.0
2008-06-26 05:36:00,169.3,169.3,169.285,169.3,235400000.0
2008-06-26 05:37:00,169.3,169.3,169.265,169.265,421700000.0
2008-06-26 05:38:00,169.265,169.265,169.245,169.26,302700000.0
2008-06-26 05:39:00,169.26,169.26,169.245,169.25,471899999.0
2008-06-26 05:40:00,169.25,169.26,169.235,169.235,637600000.0
2008-06-26 05:41:00,169.235,169.26,169.235,169.25,586600000.0
2008-06-26 05:42:00,169.25,169.27,169.25,169.255,566999999.0
2008-06-26 05:43:00,169.265,169.28,169.255,169.27,254699998.0
2008-06-26 05:44:00,169.27,169.275,169.265,169.275,301899998.0
2008-06-26 05:45:00,169.275,169.28,169.27,169.28,157499998.0
2008-06-26 05:46:00,169.27,169.275,169.255,169.26,112300000.0
2008-06-26 05:47:00,169.26,169.26,169.255,169.255,324300000.0
2008-06-26 05:48:00,169.255,169.26,169.25,169.255,132700000.0
2008-06-26 05:49:00,169.26,169.26,169.245,169.245,209200000.0
2008-06-26 05:50:00,169.245,169.25,169.245,169.25,677000000.0
2008-06-26 05:51:00,169.24,169.24,169.24,169.24,9000000.0
2008-06-26 05:52:00,169.25,169.25,169.24,169.25,113100000.0
2008-06-26 05:53:00,169.26,169.29,169.255,169.29,323999998.0
2008-06-26 05:54:00,169.28,169.29,169.25,169.26,485000000.0
2008-06-26 05:55:00,169.26,169.265,169.25,169.26,111800000.0
2008-06-26 05:56:00,169.26,169.27,169.26,169.27,351900000.0
2008-06-26 05:57:00,169.27,169.29,169.26,169.26,483300000.0
2008-06-26 05:58:00,169.26,169.27,169.255,169.26,521400000.0
2008-06-26 05:59:00,169.26,169.26,169.255,169.255,172800000.0
2008-06-26 06:00:00,169.26,169.26,169.25,169.26,99800000.0
2008-06-26 06:01:00,169.26,169.27,169.26,169.265,101700000.0
2008-06-26 06:02:00,169.265,169.275,169.26,169.265,156200000.0
2008-06-26 06:03:00,169.265,169.27,169.265,169.27,24700000.0
2008-06-26 06:04:00,169.27,169.28,169.265,169.265,80900000.0
2008-06-26 06:05:00,169.275,169.275,169.255,169.265,179900000.0
2008-06-26 06:06:00,169.265,169.27,169.26,169.27,75500000.0
2008-06-26 06:07:00,169.27,169.28,169.265,169.265,137000000.0
2008-06-26 06:08:00,169.27,169.27,169.255,169.255,287200000.0
2008-06-26 06:09:00,169.255,169.26,169.25,169.25,383299999.0
2008-06-26 06:10:00,169.26,169.27,169.25,169.27,413600003.0
2008-06-26 06:11:00,169.27,169.27,169.27,169.27,88800000.0
2008-06-26 06:12:00,169.27,169.28,169.27,169.27,215700000.0
2008-06-26 06:13:00,169.265,169.28,169.265,169.27,1115200008.0
2008-06-26 06:14:00,169.27,169.27,169.245,169.26,400400000.0
2008-06-26 06:15:00,169.26,169.26,169.26,169.26,62600000.0
2008-06-26 06:16:00,169.26,169.27,169.25,169.25,212800000.0
2008-06-26 06:17:00,169.25,169.25,169.235,169.24,215100000.0
2008-06-26 06:18:00,169.24,169.25,169.23,169.235,229500000.0
2008-06-26 06:19:00,169.235,169.24,169.235,169.24,160300000.0
2008-06-26 06:20:00,169.24,169.24,169.235,169.24,130900000.0
2008-06-26 06:21:00,169.24,169.24,169.225,169.24,176800000.0
2008-06-26 06:22:00,169.24,169.24,169.23,169.24,148700000.0
2008-06-26 06:23:00,169.24,169.24,169.22,169.23,107199999.0
2008-06-26 06:24:00,169.23,169.23,169.225,169.23,105200000.0
2008-06-26 06:25:00,169.23,169.23,169.2,169.2,166600000.0
2008-06-26 06:26:00,169.21,169.215,169.205,169.21,214500000.0
2008-06-26 06:27:00,169.21,169.22,169.21,169.215,148600000.0
2008-06-26 06:28:00,169.22,169.23,169.22,169.23,28300000.0
2008-06-26 06:29:00,169.225,169.225,169.215,169.225,85100000.0
2008-06-26 06:30:00,169.225,169.225,169.195,169.205,192999999.0
2008-06-26 06:31:00,169.205,169.215,169.205,169.21,21400000.0
2008-06-26 06:32:00,169.215,169.215,169.205,169.205,36100000.0
2008-06-26 06:33:00,169.205,169.205,169.155,169.155,205800000.0
2008-06-26 06:34:00,169.155,169.16,169.145,169.16,160100000.0
2008-06-26 06:35:00,169.155,169.18,169.15,169.165,162500000.0
2008-06-26 06:36:00,169.165,169.185,169.16,169.165,208200000.0
2008-06-26 06:37:00,169.165,169.175,169.155,169.175,176300000.0
2008-06-26 06:38:00,169.18,169.18,169.18,169.18,12000000.0
2008-06-26 06:39:00,169.175,169.18,169.16,169.16,82400000.0
2008-06-26 06:40:00,169.16,169.17,169.16,169.165,92400000.0
2008-06-26 06:41:00,169.17,169.17,169.15,169.155,176700000.0
2008-06-26 06:42:00,169.15,169.16,169.15,169.16,9600000.0
2008-06-26 06:43:00,169.155,169.19,169.155,169.18,74500000.0
2008-06-26 06:44:00,169.18,169.195,169.175,169.195,45100000.0
2008-06-26 06:45:00,169.195,169.195,169.16,169.17,238300001.0
2008-06-26 06:46:00,169.165,169.18,169.165,169.18,22100000.0
2008-06-26 06:47:00,169.18,169.19,169.175,169.19,20400000.0
2008-06-26 06:48:00,169.185,169.205,169.185,169.19,233000000.0
2008-06-26 06:49:00,169.19,169.205,169.18,169.205,94000000.0
2008-06-26 06:50:00,169.205,169.22,169.205,169.22,44800000.0
2008-06-26 06:51:00,169.22,169.23,169.21,169.23,40800000.0
2008-06-26 06:52:00,169.23,169.23,169.22,169.225,31200000.0
2008-06-26 06:53:00,169.225,169.225,169.195,169.2,108800000.0
2008-06-26 06:54:00,169.195,169.22,169.195,169.21,156600000.0
2008-06-26 06:55:00,169.21,169.21,169.16,169.17,153600000.0
2008-06-26 06:56:00,169.17,169.175,169.165,169.165,126200000.0
2008-06-26 06:57:00,169.17,169.175,169.165,169.17,29400000.0
2008-06-26 06:58:00,169.18,169.18,169.165,169.18,57700000.0
2008-06-26 06:59:00,169.18,169.2,169.175,169.2,98600000.0
2008-06-26 07:00:00,169.2,169.245,169.2,169.24,164000000.0
2008-06-26 07:01:00,169.235,169.27,169.23,169.24,142100000.0
2008-06-26 07:02:00,169.245,169.245,169.235,169.24,51800000.0
2008-06-26 07:03:00,169.24,169.24,169.2,169.2,154100000.0
2008-06-26 07:04:00,169.2,169.215,169.195,169.205,121000000.0
2008-06-26 07:05:00,169.195,169.245,169.195,169.235,292200000.0
2008-06-26 07:06:00,169.24,169.245,169.235,169.235,86200000.0
2008-06-26 07:07:00,169.235,169.25,169.235,169.25,86200000.0
2008-06-26 07:08:00,169.25,169.25,169.235,169.24,65900000.0
2008-06-26 07:09:00,169.235,169.245,169.23,169.245,27100000.0
2008-06-26 07:10:00,169.245,169.25,169.24,169.24,16600000.0
2008-06-26 07:11:00,169.25,169.255,169.215,169.215,161700000.0
2008-06-26 07:12:00,169.225,169.23,169.225,169.225,21600000.0
2008-06-26 07:13:00,169.225,169.24,169.225,169.24,66200000.0
2008-06-26 07:14:00,169.225,169.235,169.225,169.225,96100000.0
2008-06-26 07:15:00,169.235,169.25,169.225,169.24,82700000.0
2008-06-26 07:16:00,169.235,169.25,169.235,169.24,75800000.0
2008-06-26 07:17:00,169.245,169.25,169.245,169.25,18000000.0
2008-06-26 07:18:00,169.25,169.25,169.235,169.235,34700000.0
2008-06-26 07:19:00,169.235,169.245,169.21,169.22,242100000.0
2008-06-26 07:20:00,169.22,169.22,169.22,169.22,2500000.0
2008-06-26 07:21:00,169.22,169.22,169.215,169.215,65200000.0
2008-06-26 07:22:00,169.22,169.22,169.21,169.215,198400000.0
2008-06-26 07:23:00,169.215,169.23,169.205,169.215,102300000.0
2008-06-26 07:24:00,169.225,169.225,169.205,169.21,116800000.0
2008-06-26 07:25:00,169.21,169.22,169.19,169.2,130300000.0
2008-06-26 07:26:00,169.2,169.215,169.185,169.195,48200000.0
2008-06-26 07:27:00,169.195,169.205,169.185,169.205,66800000.0
2008-06-26 07:28:00,169.2,169.22,169.195,169.21,144500000.0
2008-06-26 07:29:00,169.21,169.21,169.185,169.205,278999999.0
2008-06-26 07:30:00,169.205,169.21,169.19,169.195,679600000.0
2008-06-26 07:31:00,169.195,169.2,169.165,169.18,1035000000.0
2008-06-26 07:32:00,169.18,169.18,169.16,169.175,564099999.0
2008-06-26 07:33:00,169.175,169.185,169.175,169.175,201900000.0
2008-06-26 07:34:00,169.175,169.18,169.175,169.18,10800000.0
2008-06-26 07:35:00,169.18,169.205,169.175,169.2,90300000.0
2008-06-26 07:36:00,169.2,169.21,169.195,169.205,185200000.0
2008-06-26 07:37:00,169.21,169.21,169.195,169.195,224000000.0
2008-06-26 07:38:00,169.2,169.205,169.18,169.18,189400000.0
2008-06-26 07:39:00,169.18,169.19,169.175,169.175,169000000.0
2008-06-26 07:40:00,169.175,169.19,169.175,169.175,131200000.0
2008-06-26 07:41:00,169.175,169.18,169.15,169.16,178000000.0
2008-06-26 07:42:00,169.155,169.18,169.155,169.165,241300000.0
2008-06-26 07:43:00,169.155,169.18,169.155,169.165,406300000.0
2008-06-26 07:44:00,169.165,169.17,169.15,169.15,231000000.0
2008-06-26 07:45:00,169.15,169.155,169.14,169.15,232900000.0
2008-06-26 07:46:00,169.15,169.16,169.15,169.16,73400000.0
2008-06-26 07:47:00,169.15,169.17,169.145,169.155,437400001.0
2008-06-26 07:48:00,169.155,169.165,169.15,169.155,253300000.0
2008-06-26 07:49:00,169.155,169.17,169.15,169.155,179600000.0
2008-06-26 07:50:00,169.155,169.23,169.155,169.23,291100000.0
2008-06-26 07:51:00,169.225,169.265,169.225,169.265,153700000.0
2008-06-26 07:52:00,169.255,169.26,169.24,169.24,153200000.0
2008-06-26 07:53:00,169.25,169.255,169.235,169.25,107500000.0
2008-06-26 07:54:00,169.25,169.265,169.235,169.25,227900000.0
2008-06-26 07:55:00,169.25,169.255,169.24,169.25,120600001.0
2008-06-26 07:56:00,169.255,169.265,169.25,169.255,152600000.0
2008-06-26 07:57:00,169.255,169.27,169.255,169.26,104400000.0
2008-06-26 07:58:00,169.26,169.28,169.25,169.28,114800000.0
2008-06-26 07:59:00,169.28,169.29,169.265,169.285,104600000.0
2008-06-26 08:00:00,169.285,169.36,169.285,169.335,497900000.0
2008-06-26 08:01:00,169.335,169.365,169.335,169.335,460400000.0
2008-06-26 08:02:00,169.335,169.34,169.315,169.315,199300000.0
2008-06-26 08:03:00,169.32,169.325,169.305,169.315,299700000.0
2008-06-26 08:04:00,169.315,169.32,169.285,169.285,429900000.0
2008-06-26 08:05:00,169.285,169.3,169.285,169.295,207100000.0
2008-06-26 08:06:00,169.3,169.32,169.295,169.3,623100000.0
2008-06-26 08:07:00,169.3,169.32,169.285,169.29,650600000.0
2008-06-26 08:08:00,169.295,169.3,169.27,169.275,362100000.0
2008-06-26 08:09:00,169.28,169.315,169.27,169.315,260900000.0
2008-06-26 08:10:00,169.31,169.32,169.3,169.3,217700000.0
2008-06-26 08:11:00,169.3,169.31,169.285,169.295,472899999.0
2008-06-26 08:12:00,169.295,169.305,169.295,169.305,76300000.0
2008-06-26 08:13:00,169.305,169.31,169.295,169.305,203800000.0
2008-06-26 08:14:00,169.305,169.31,169.295,169.3,107100000.0
2008-06-26 08:15:00,169.305,169.31,169.29,169.29,395800000.0
2008-06-26 08:16:00,169.29,169.295,169.275,169.275,332800000.0
2008-06-26 08:17:00,169.275,169.29,169.275,169.28,408600000.0
2008-06-26 08:18:00,169.28,169.34,169.28,169.32,309100000.0
2008-06-26 08:19:00,169.315,169.345,169.29,169.345,306900000.0
2008-06-26 08:20:00,169.345,169.36,169.315,169.34,412900000.0
2008-06-26 08:21:00,169.34,169.345,169.325,169.33,300500000.0
2008-06-26 08:22:00,169.33,169.35,169.305,169.345,708099996.0
2008-06-26 08:23:00,169.345,169.43,169.345,169.405,554900000.0
2008-06-26 08:24:00,169.405,169.435,169.39,169.43,603300000.0
2008-06-26 08:25:00,169.43,169.44,169.38,169.38,343000000.0
2008-06-26 08:26:00,169.38,169.4,169.38,169.395,379200000.0
2008-06-26 08:27:00,169.395,169.455,169.395,169.435,448699999.0
2008-06-26 08:28:00,169.435,169.44,169.395,169.4,451500000.0
2008-06-26 08:29:00,169.4,169.41,169.395,169.405,152700000.0
2008-06-26 08:30:00,169.405,169.41,169.385,169.4,326800000.0
2008-06-26 08:31:00,169.405,169.41,169.395,169.4,309800001.0
2008-06-26 08:32:00,169.4,169.405,169.38,169.38,557000002.0
2008-06-26 08:33:00,169.375,169.39,169.36,169.37,706199999.0
2008-06-26 08:34:00,169.37,169.385,169.355,169.365,473600000.0
2008-06-26 08:35:00,169.36,169.365,169.325,169.33,623800000.0
2008-06-26 08:36:00,169.33,169.35,169.32,169.35,209500000.0
2008-06-26 08:37:00,169.335,169.34,169.31,169.32,494500000.0
2008-06-26 08:38:00,169.32,169.32,169.295,169.3,710699997.0
2008-06-26 08:39:00,169.3,169.315,169.29,169.3,443300003.0
2008-06-26 08:40:00,169.3,169.305,169.255,169.255,547699999.0
2008-06-26 08:41:00,169.26,169.29,169.25,169.28,322300002.0
2008-06-26 08:42:00,169.275,169.285,169.24,169.26,817800001.0
2008-06-26 08:43:00,169.26,169.285,169.245,169.26,681700001.0
2008-06-26 08:44:00,169.25,169.27,169.24,169.25,697500004.0
2008-06-26 08:45:00,169.25,169.25,169.215,169.24,964699997.0
2008-06-26 08:46:00,169.23,169.245,169.215,169.225,911399998.0
2008-06-26 08:47:00,169.225,169.265,169.21,169.26,705300002.0
2008-06-26 08:48:00,169.265,169.265,169.21,169.225,816300003.0
2008-06-26 08:49:00,169.225,169.245,169.195,169.21,477400001.0
2008-06-26 08:50:00,169.21,169.21,169.15,169.16,434600000.0
2008-06-26 08:51:00,169.16,169.19,169.14,169.18,399100000.0
2008-06-26 08:52:00,169.18,169.21,169.16,169.2,652500000.0
2008-06-26 08:53:00,169.2,169.21,169.18,169.2,421000000.0
2008-06-26 08:54:00,169.2,169.21,169.175,169.19,460200000.0
2008-06-26 08:55:00,169.19,169.19,169.17,169.18,75600000.0
2008-06-26 08:56:00,169.18,169.19,169.15,169.155,301800000.0
2008-06-26 08:57:00,169.16,169.17,169.15,169.16,227500000.0
2008-06-26 08:58:00,169.16,169.16,169.13,169.16,422100000.0
2008-06-26 08:59:00,169.16,169.23,169.16,169.23,235000000.0
2008-06-26 09:00:00,169.23,169.24,169.21,169.235,537200000.0
2008-06-26 09:01:00,169.235,169.24,169.215,169.235,372900000.0
2008-06-26 09:02:00,169.24,169.24,169.22,169.225,367400000.0
2008-06-26 09:03:00,169.225,169.23,169.2,169.22,264500000.0
2008-06-26 09:04:00,169.22,169.235,169.21,169.235,176000000.0
2008-06-26 09:05:00,169.235,169.24,169.195,169.22,395500000.0
2008-06-26 09:06:00,169.22,169.23,169.145,169.15,650296001.0
2008-06-26 09:07:00,169.15,169.17,169.13,169.17,424600002.0
2008-06-26 09:08:00,169.18,169.18,169.11,169.12,468099998.0
2008-06-26 09:09:00,169.12,169.18,169.12,169.17,333400001.0
2008-06-26 09:10:00,169.17,169.17,169.11,169.11,472096000.0
2008-06-26 09:11:00,169.11,169.14,169.1,169.11,475100000.0
2008-06-26 09:12:00,169.115,169.145,169.115,169.145,346200000.0
2008-06-26 09:13:00,169.145,169.15,169.135,169.14,132800000.0
2008-06-26 09:14:00,169.14,169.2,169.14,169.19,250296000.0
2008-06-26 09:15:00,169.19,169.195,169.16,169.16,369992000.0
2008-06-26 09:16:00,169.16,169.18,169.135,169.15,552900002.0
2008-06-26 09:17:00,169.15,169.2,169.145,169.19,510500000.0
2008-06-26 09:18:00,169.19,169.2,169.13,169.14,426500000.0
2008-06-26 09:19:00,169.14,169.17,169.13,169.16,310500000.0
2008-06-26 09:20:00,169.16,169.18,169.14,169.18,303899999.0
2008-06-26 09:21:00,169.18,169.21,169.17,169.185,366600000.0
2008-06-26 09:22:00,169.185,169.185,169.16,169.175,293499999.0
2008-06-26 09:23:00,169.175,169.185,169.15,169.16,360400000.0
2008-06-26 09:24:00,169.16,169.17,169.14,169.14,415400000.0
2008-06-26 09:25:00,169.14,169.165,169.14,169.155,314400000.0
2008-06-26 09:26:00,169.155,169.17,169.15,169.15,261900000.0
2008-06-26 09:27:00,169.15,169.16,169.14,169.16,393499999.0
2008-06-26 09:28:00,169.16,169.185,169.16,169.18,359099999.0
2008-06-26 09:29:00,169.18,169.2,169.17,169.195,305600000.0
2008-06-26 09:30:00,169.195,169.195,169.165,169.18,257800000.0
2008-06-26 09:31:00,169.18,169.19,169.18,169.18,139500000.0
2008-06-26 09:32:00,169.18,169.24,169.165,169.24,339700000.0
2008-06-26 09:33:00,169.235,169.235,169.215,169.215,215000000.0
2008-06-26 09:34:00,169.22,169.245,169.215,169.22,373200000.0
2008-06-26 09:35:00,169.22,169.25,169.22,169.245,301000000.0
2008-06-26 09:36:00,169.24,169.24,169.2,169.2,390099999.0
2008-06-26 09:37:00,169.205,169.21,169.2,169.21,429500000.0
2008-06-26 09:38:00,169.21,169.215,169.205,169.21,164300000.0
2008-06-26 09:39:00,169.21,169.255,169.21,169.245,367300000.0
2008-06-26 09:40:00,169.245,169.26,169.215,169.215,231000000.0
2008-06-26 09:41:00,169.21,169.26,169.21,169.245,385300000.0
2008-06-26 09:42:00,169.245,169.27,169.245,169.25,321300000.0
2008-06-26 09:43:00,169.25,169.26,169.25,169.25,150400000.0
2008-06-26 09:44:00,169.25,169.25,169.2,169.205,258800000.0
2008-06-26 09:45:00,169.2,169.225,169.2,169.22,173700000.0
2008-06-26 09:46:00,169.22,169.22,169.21,169.22,155800000.0
2008-06-26 09:47:00,169.21,169.22,169.12,169.15,485199999.0
2008-06-26 09:48:00,169.15,169.16,169.1,169.1,391500000.0
2008-06-26 09:49:00,169.105,169.11,169.005,169.005,587100000.0
2008-06-26 09:50:00,168.995,169.08,168.995,169.08,522900000.0
2008-06-26 09:51:00,169.08,169.11,169.065,169.075,325200000.0
2008-06-26 09:52:00,169.08,169.09,169.06,169.08,462900001.0
2008-06-26 09:53:00,169.08,169.09,169.07,169.08,320900000.0
2008-06-26 09:54:00,169.075,169.125,169.07,169.125,238300000.0
2008-06-26 09:55:00,169.125,169.145,169.1,169.115,361600001.0
2008-06-26 09:56:00,169.11,169.16,169.105,169.11,456100000.0
2008-06-26 09:57:00,169.115,169.125,169.1,169.12,342900000.0
2008-06-26 09:58:00,169.12,169.17,169.11,169.155,300900000.0
2008-06-26 09:59:00,169.155,169.155,169.105,169.105,440500000.0
2008-06-26 10:00:00,169.105,169.14,169.095,169.13,393800002.0
2008-06-26 10:01:00,169.13,169.16,169.13,169.155,554700000.0
2008-06-26 10:02:00,169.16,169.18,169.11,169.14,706099998.0
2008-06-26 10:03:00,169.14,169.15,169.125,169.135,440700000.0
2008-06-26 10:04:00,169.135,169.175,169.135,169.15,324300000.0
2008-06-26 10:05:00,169.15,169.155,169.14,169.14,501500000.0
2008-06-26 10:06:00,169.14,169.15,169.11,169.12,358000000.0
2008-06-26 10:07:00,169.12,169.12,169.08,169.08,409100000.0
2008-06-26 10:08:00,169.08,169.135,169.08,169.13,590400000.0
2008-06-26 10:09:00,169.13,169.17,169.13,169.16,331300000.0
2008-06-26 10:10:00,169.16,169.16,169.075,169.085,593600000.0
2008-06-26 10:11:00,169.085,169.1,169.03,169.055,537700000.0
2008-06-26 10:12:00,169.055,169.07,169.02,169.04,601299996.0
2008-06-26 10:13:00,169.04,169.065,169.035,169.04,435800000.0
2008-06-26 10:14:00,169.04,169.07,169.03,169.055,324100000.0
2008-06-26 10:15:00,169.05,169.07,169.03,169.055,324800000.0
2008-06-26 10:16:00,169.05,169.07,169.05,169.07,340200000.0
2008-06-26 10:17:00,169.07,169.095,169.065,169.095,354900000.0
2008-06-26 10:18:00,169.08,169.1,169.06,169.065,392500000.0
2008-06-26 10:19:00,169.06,169.09,169.045,169.06,299200000.0
2008-06-26 10:20:00,169.055,169.11,169.055,169.1,281900000.0
2008-06-26 10:21:00,169.1,169.125,169.09,169.11,374100000.0
2008-06-26 10:22:00,169.11,169.115,169.09,169.115,173200000.0
2008-06-26 10:23:00,169.115,169.15,169.105,169.105,246700000.0
2008-06-26 10:24:00,169.11,169.11,169.1,169.1,289100000.0
2008-06-26 10:25:00,169.1,169.1,169.035,169.065,420300000.0
2008-06-26 10:26:00,169.06,169.09,169.06,169.07,491500002.0
2008-06-26 10:27:00,169.07,169.07,169.005,169.04,698899998.0
2008-06-26 10:28:00,169.04,169.05,169.04,169.04,399000000.0
2008-06-26 10:29:00,169.04,169.05,169.02,169.045,390600000.0
2008-06-26 10:30:00,169.045,169.09,169.04,169.09,307600000.0
2008-06-26 10:31:00,169.09,169.095,169.045,169.055,554100000.0
2008-06-26 10:32:00,169.055,169.055,169.02,169.05,664300000.0
2008-06-26 10:33:00,169.05,169.05,169.035,169.04,455400000.0
2008-06-26 10:34:00,169.04,169.05,169.0,169.04,554299997.0
2008-06-26 10:35:00,169.035,169.05,169.015,169.03,626700002.0
2008-06-26 10:36:00,169.025,169.025,169.0,169.01,597999998.0
2008-06-26 10:37:00,169.01,169.02,168.99,169.01,580800001.0
2008-06-26 10:38:00,169.0,169.01,168.99,168.995,1096199997.0
2008-06-26 10:39:00,169.0,169.01,168.97,168.975,752000002.0
2008-06-26 10:40:00,168.975,168.98,168.955,168.97,743200001.0
2008-06-26 10:41:00,168.965,168.97,168.94,168.95,635199999.0
2008-06-26 10:42:00,168.95,168.975,168.95,168.975,368800000.0
2008-06-26 10:43:00,168.975,169.0,168.96,168.985,356100002.0
2008-06-26 10:44:00,168.985,168.985,168.96,168.97,461799998.0
2008-06-26 10:45:00,168.975,168.995,168.97,168.975,276100002.0
2008-06-26 10:46:00,168.985,168.99,168.965,168.98,368000000.0
2008-06-26 10:47:00,168.985,169.02,168.97,168.995,651499999.0
2008-06-26 10:48:00,168.995,169.005,168.985,169.005,339599998.0
2008-06-26 10:49:00,169.005,169.01,168.975,169.01,406100000.0
2008-06-26 10:50:00,169.01,169.055,168.995,169.035,415300001.0
2008-06-26 10:51:00,169.035,169.065,169.03,169.065,164600000.0
2008-06-26 10:52:00,169.07,169.085,169.06,169.08,280700000.0
2008-06-26 10:53:00,169.08,169.095,169.075,169.09,255300000.0
2008-06-26 10:54:00,169.09,169.11,169.07,169.11,401400000.0
2008-06-26 10:55:00,169.115,169.145,169.105,169.11,324800000.0
2008-06-26 10:56:00,169.105,169.125,169.09,169.11,349900000.0
2008-06-26 10:57:00,169.11,169.115,169.08,169.08,410200000.0
2008-06-26 10:58:00,169.08,169.085,169.075,169.085,239100000.0
2008-06-26 10:59:00,169.085,169.11,169.08,169.09,365400000.0
2008-06-26 11:00:00,169.09,169.12,169.085,169.1,401600000.0
2008-06-26 11:01:00,169.105,169.12,169.075,169.08,551300002.0
2008-06-26 11:02:00,169.085,169.09,169.03,169.04,638900003.0
2008-06-26 11:03:00,169.04,169.05,169.015,169.03,431400001.0
2008-06-26 11:04:00,169.03,169.035,168.995,169.03,377500001.0
2008-06-26 11:05:00,169.025,169.06,169.025,169.055,378700002.0
2008-06-26 11:06:00,169.055,169.06,169.025,169.035,304100000.0
2008-06-26 11:07:00,169.035,169.075,169.025,169.07,269100000.0
2008-06-26 11:08:00,169.075,169.12,169.075,169.11,204000000.0
2008-06-26 11:09:00,169.11,169.12,169.065,169.075,292400000.0
2008-06-26 11:10:00,169.07,169.09,169.06,169.06,463400000.0
2008-06-26 11:11:00,169.06,169.06,168.995,169.01,555999999.0
2008-06-26 11:12:00,169.01,169.01,168.975,168.98,254799999.0
2008-06-26 11:13:00,168.98,168.98,168.945,168.96,357600001.0
2008-06-26 11:14:00,168.96,168.98,168.945,168.95,430700000.0
2008-06-26 11:15:00,168.95,168.985,168.945,168.975,164100000.0
2008-06-26 11:16:00,168.98,169.0,168.975,168.99,285199999.0
2008-06-26 11:17:00,168.99,169.01,168.975,169.0,276700000.0
2008-06-26 11:18:00,169.0,169.005,168.98,168.98,239700000.0
2008-06-26 11:19:00,168.985,169.01,168.985,169.01,174500001.0
2008-06-26 11:20:00,169.01,169.03,169.0,169.01,175500000.0
2008-06-26 11:21:00,169.01,169.04,169.01,169.035,245700000.0
2008-06-26 11:22:00,169.04,169.055,169.035,169.045,258300000.0
2008-06-26 11:23:00,169.045,169.08,169.04,169.065,333400000.0
2008-06-26 11:24:00,169.065,169.075,169.04,169.04,208500000.0
2008-06-26 11:25:00,169.04,169.07,169.03,169.07,182200000.0
2008-06-26 11:26:00,169.07,169.08,169.06,169.08,267200000.0
2008-06-26 11:27:00,169.08,169.08,169.06,169.07,306400000.0
2008-06-26 11:28:00,169.08,169.08,169.02,169.035,689100003.0
2008-06-26 11:29:00,169.03,169.05,169.0,169.005,521799997.0
2008-06-26 11:30:00,169.005,169.005,168.965,168.97,570400002.0
2008-06-26 11:31:00,168.97,168.985,168.97,168.98,200800000.0
2008-06-26 11:32:00,168.98,168.98,168.98,168.98,76500000.0
2008-06-26 11:33:00,168.98,169.0,168.965,168.99,236800000.0
2008-06-26 11:34:00,168.99,169.01,168.985,169.0,84900000.0
2008-06-26 11:35:00,169.0,169.03,168.995,169.03,297999999.0
2008-06-26 11:36:00,169.03,169.075,169.025,169.07,390200000.0
2008-06-26 11:37:00,169.07,169.1,169.06,169.1,318800000.0
2008-06-26 11:38:00,169.105,169.18,169.095,169.18,450400000.0
2008-06-26 11:39:00,169.18,169.19,169.155,169.165,517900000.0
2008-06-26 11:40:00,169.165,169.17,169.15,169.15,212100000.0
2008-06-26 11:41:00,169.15,169.16,169.095,169.11,396599997.0
2008-06-26 11:42:00,169.11,169.12,169.1,169.115,231700000.0
2008-06-26 11:43:00,169.115,169.14,169.115,169.13,203700000.0
2008-06-26 11:44:00,169.13,169.145,169.13,169.135,217400000.0
2008-06-26 11:45:00,169.135,169.145,169.125,169.14,523000000.0
2008-06-26 11:46:00,169.14,169.15,169.14,169.15,106400000.0
2008-06-26 11:47:00,169.15,169.16,169.115,169.145,410000000.0
2008-06-26 11:48:00,169.145,169.175,169.14,169.17,361200000.0
2008-06-26 11:49:00,169.18,169.23,169.175,169.23,358000000.0
2008-06-26 11:50:00,169.23,169.29,169.23,169.285,432300000.0
2008-06-26 11:51:00,169.275,169.3,169.25,169.275,308100000.0
2008-06-26 11:52:00,169.275,169.275,169.255,169.275,207700000.0
2008-06-26 11:53:00,169.275,169.34,169.275,169.285,455300000.0
2008-06-26 11:54:00,169.31,169.33,169.26,169.295,641600002.0
2008-06-26 11:55:00,169.295,169.305,169.28,169.29,393300000.0
2008-06-26 11:56:00,169.29,169.35,169.29,169.32,368100001.0
2008-06-26 11:57:00,169.32,169.33,169.295,169.32,358700000.0
2008-06-26 11:58:00,169.32,169.32,169.25,169.255,427900000.0
2008-06-26 11:59:00,169.255,169.265,169.23,169.26,322200000.0
2008-06-26 12:00:00,169.26,169.285,169.24,169.285,360200000.0
2008-06-26 12:01:00,169.28,169.285,169.22,169.22,341599998.0
2008-06-26 12:02:00,169.22,169.255,169.16,169.17,617300000.0
2008-06-26 12:03:00,169.17,169.18,169.115,169.155,606399997.0
2008-06-26 12:04:00,169.155,169.215,169.13,169.21,230500000.0
2008-06-26 12:05:00,169.21,169.21,169.175,169.205,271700001.0
2008-06-26 12:06:00,169.205,169.215,169.19,169.21,309600000.0
2008-06-26 12:07:00,169.205,169.21,169.2,169.205,225700000.0
2008-06-26 12:08:00,169.205,169.21,169.195,169.21,210900000.0
2008-06-26 12:09:00,169.21,169.23,169.205,169.205,207200000.0
2008-06-26 12:10:00,169.205,169.235,169.205,169.225,426800000.0
2008-06-26 12:11:00,169.225,169.275,169.215,169.265,238500000.0
2008-06-26 12:12:00,169.265,169.265,169.255,169.255,64000000.0
2008-06-26 12:13:00,169.26,169.26,169.235,169.26,159400000.0
2008-06-26 12:14:00,169.255,169.265,169.245,169.265,178000000.0
2008-06-26 12:15:00,169.265,169.265,169.215,169.24,325600003.0
2008-06-26 12:16:00,169.24,169.255,169.235,169.245,190900000.0
2008-06-26 12:17:00,169.245,169.26,169.235,169.25,272000000.0
2008-06-26 12:18:00,169.245,169.28,169.225,169.26,402300001.0
2008-06-26 12:19:00,169.26,169.265,169.24,169.26,224100000.0
2008-06-26 12:20:00,169.26,169.26,169.22,169.22,192600000.0
2008-06-26 12:21:00,169.22,169.225,169.195,169.22,422200003.0
2008-06-26 12:22:00,169.22,169.24,169.195,169.23,352000000.0
2008-06-26 12:23:00,169.225,169.255,169.22,169.23,196700000.0
2008-06-26 12:24:00,169.23,169.23,169.15,169.155,646199998.0
2008-06-26 12:25:00,169.15,169.16,169.12,169.14,448900000.0
2008-06-26 12:26:00,169.14,169.19,169.135,169.16,317200000.0
2008-06-26 12:27:00,169.16,169.21,169.135,169.205,555599995.0
2008-06-26 12:28:00,169.21,169.22,169.175,169.18,294700000.0
2008-06-26 12:29:00,169.175,169.18,169.145,169.155,367600001.0
2008-06-26 12:30:00,169.155,169.175,169.145,169.145,247200000.0
2008-06-26 12:31:00,169.145,169.19,169.14,169.19,236100000.0
2008-06-26 12:32:00,169.19,169.22,169.18,169.21,323300000.0
2008-06-26 12:33:00,169.21,169.255,169.195,169.23,349800000.0
2008-06-26 12:34:00,169.22,169.265,169.215,169.265,341200000.0
2008-06-26 12:35:00,169.26,169.27,169.23,169.24,218700001.0
2008-06-26 12:36:00,169.245,169.275,169.22,169.275,280299999.0
2008-06-26 12:37:00,169.275,169.285,169.24,169.245,222000000.0
2008-06-26 12:38:00,169.245,169.26,169.23,169.255,212900000.0
2008-06-26 12:39:00,169.26,169.265,169.23,169.245,314800000.0
2008-06-26 12:40:00,169.245,169.245,169.225,169.23,165400000.0
2008-06-26 12:41:00,169.23,169.235,169.21,169.22,569800002.0
2008-06-26 12:42:00,169.22,169.27,169.21,169.27,372099999.0
2008-06-26 12:43:00,169.27,169.28,169.215,169.245,410200000.0
2008-06-26 12:44:00,169.245,169.28,169.235,169.275,217100001.0
2008-06-26 12:45:00,169.28,169.285,169.265,169.265,186300000.0
2008-06-26 12:46:00,169.275,169.325,169.27,169.32,238300000.0
2008-06-26 12:47:00,169.32,169.335,169.305,169.33,328500000.0
2008-06-26 12:48:00,169.33,169.34,169.315,169.33,223500000.0
2008-06-26 12:49:00,169.33,169.345,169.325,169.345,135600000.0
2008-06-26 12:50:00,169.345,169.345,169.29,169.305,233700000.0
2008-06-26 12:51:00,169.305,169.365,169.305,169.34,399400000.0
2008-06-26 12:52:00,169.34,169.39,169.34,169.36,329200000.0
2008-06-26 12:53:00,169.365,169.38,169.355,169.355,364200000.0
2008-06-26 12:54:00,169.355,169.36,169.315,169.32,410700001.0
2008-06-26 12:55:00,169.32,169.325,169.295,169.32,212400000.0
2008-06-26 12:56:00,169.32,169.32,169.29,169.32,301100000.0
2008-06-26 12:57:00,169.32,169.325,169.3,169.3,196500000.0
2008-06-26 12:58:00,169.3,169.315,169.29,169.305,324399999.0
2008-06-26 12:59:00,169.305,169.36,169.305,169.355,219900000.0
2008-06-26 13:00:00,169.355,169.365,169.32,169.325,281500000.0
2008-06-26 13:01:00,169.33,169.345,169.315,169.315,256800000.0
2008-06-26 13:02:00,169.32,169.345,169.32,169.34,276700000.0
2008-06-26 13:03:00,169.345,169.345,169.335,169.34,60600000.0
2008-06-26 13:04:00,169.34,169.35,169.335,169.345,245600000.0
2008-06-26 13:05:00,169.345,169.355,169.32,169.32,447299999.0
2008-06-26 13:06:00,169.32,169.35,169.305,169.335,447900001.0
2008-06-26 13:07:00,169.335,169.34,169.325,169.335,130200000.0
2008-06-26 13:08:00,169.335,169.335,169.3,169.3,329900000.0
2008-06-26 13:09:00,169.3,169.305,169.285,169.3,205600000.0
2008-06-26 13:10:00,169.3,169.3,169.255,169.255,493099994.0
2008-06-26 13:11:00,169.255,169.28,169.255,169.265,321700000.0
2008-06-26 13:12:00,169.265,169.275,169.265,169.27,245100000.0
2008-06-26 13:13:00,169.275,169.285,169.245,169.245,253300000.0
2008-06-26 13:14:00,169.245,169.25,169.15,169.165,1024100004.0
2008-06-26 13:15:00,169.17,169.2,169.15,169.16,668799999.0
2008-06-26 13:16:00,169.165,169.195,169.15,169.18,543300000.0
2008-06-26 13:17:00,169.175,169.18,169.16,169.16,427900003.0
2008-06-26 13:18:00,169.16,169.185,169.16,169.18,486799999.0
2008-06-26 13:19:00,169.18,169.185,169.175,169.18,138900000.0
2008-06-26 13:20:00,169.18,169.185,169.17,169.175,241200000.0
2008-06-26 13:21:00,169.175,169.255,169.175,169.255,349899996.0
2008-06-26 13:22:00,169.255,169.255,169.225,169.24,257400000.0
2008-06-26 13:23:00,169.24,169.24,169.215,169.215,78900000.0
2008-06-26 13:24:00,169.215,169.225,169.215,169.225,28800000.0
2008-06-26 13:25:00,169.225,169.24,169.215,169.235,177600000.0
2008-06-26 13:26:00,169.235,169.275,169.235,169.24,544200001.0
2008-06-26 13:27:00,169.24,169.27,169.23,169.26,625399998.0
2008-06-26 13:28:00,169.26,169.27,169.225,169.235,325300000.0
2008-06-26 13:29:00,169.235,169.25,169.235,169.235,158500000.0
2008-06-26 13:30:00,169.235,169.255,169.2,169.22,347300000.0
2008-06-26 13:31:00,169.22,169.225,169.205,169.225,285999999.0
2008-06-26 13:32:00,169.225,169.23,169.17,169.175,235060000.0
2008-06-26 13:33:00,169.17,169.22,169.16,169.21,520800003.0
2008-06-26 13:34:00,169.21,169.225,169.195,169.225,228900000.0
2008-06-26 13:35:00,169.225,169.235,169.175,169.175,207000000.0
2008-06-26 13:36:00,169.175,169.175,169.11,169.155,626500004.0
2008-06-26 13:37:00,169.155,169.17,169.135,169.135,425700000.0
2008-06-26 13:38:00,169.135,169.16,169.105,169.16,361200000.0
2008-06-26 13:39:00,169.155,169.16,169.14,169.14,291900000.0
2008-06-26 13:40:00,169.14,169.175,169.1,169.165,497399999.0
2008-06-26 13:41:00,169.175,169.175,169.105,169.165,446700002.0
2008-06-26 13:42:00,169.17,169.18,169.08,169.08,784400002.0
2008-06-26 13:43:00,169.065,169.13,169.065,169.095,511700003.0
2008-06-26 13:44:00,169.1,169.14,169.045,169.14,725700000.0
2008-06-26 13:45:00,169.14,169.235,169.14,169.22,541000000.0
2008-06-26 13:46:00,169.215,169.265,169.21,169.215,426900000.0
2008-06-26 13:47:00,169.215,169.235,169.19,169.225,612900000.0
2008-06-26 13:48:00,169.23,169.285,169.23,169.275,561099999.0
2008-06-26 13:49:00,169.275,169.275,169.23,169.23,499300000.0
2008-06-26 13:50:00,169.23,169.275,169.215,169.27,501800000.0
2008-06-26 13:51:00,169.27,169.275,169.15,169.15,628300000.0
2008-06-26 13:52:00,169.15,169.24,169.15,169.24,399200000.0
2008-06-26 13:53:00,169.24,169.245,169.21,169.22,383000001.0
2008-06-26 13:54:00,169.22,169.22,169.18,169.185,558000000.0
2008-06-26 13:55:00,169.185,169.205,169.17,169.185,452500000.0
2008-06-26 13:56:00,169.185,169.21,169.185,169.21,227400000.0
2008-06-26 13:57:00,169.21,169.255,169.2,169.25,266500000.0
2008-06-26 13:58:00,169.25,169.28,169.235,169.28,249500000.0
2008-06-26 13:59:00,169.28,169.29,169.25,169.26,381100001.0
2008-06-26 14:00:00,169.26,169.26,169.235,169.24,376100001.0
2008-06-26 14:01:00,169.24,169.25,169.23,169.235,221999999.0
2008-06-26 14:02:00,169.235,169.24,169.225,169.235,90000000.0
2008-06-26 14:03:00,169.24,169.25,169.21,169.22,300499998.0
2008-06-26 14:04:00,169.22,169.22,169.195,169.195,248100000.0
2008-06-26 14:05:00,169.195,169.24,169.195,169.23,234100000.0
2008-06-26 14:06:00,169.235,169.24,169.215,169.225,303300000.0
2008-06-26 14:07:00,169.225,169.28,169.225,169.28,213300000.0
2008-06-26 14:08:00,169.28,169.295,169.26,169.285,472200000.0
2008-06-26 14:09:00,169.285,169.3,169.265,169.265,408300000.0
2008-06-26 14:10:00,169.26,169.265,169.235,169.24,378900001.0
2008-06-26 14:11:00,169.24,169.245,169.23,169.24,384700000.0
2008-06-26 14:12:00,169.24,169.265,169.215,169.23,583399999.0
2008-06-26 14:13:00,169.225,169.26,169.225,169.245,301700000.0
2008-06-26 14:14:00,169.245,169.25,169.225,169.235,239800000.0
2008-06-26 14:15:00,169.23,169.245,169.22,169.225,456200000.0
2008-06-26 14:16:00,169.225,169.25,169.225,169.25,169300000.0
2008-06-26 14:17:00,169.25,169.25,169.235,169.24,148700000.0
2008-06-26 14:18:00,169.24,169.25,169.24,169.25,124400000.0
2008-06-26 14:19:00,169.25,169.255,169.24,169.245,192400000.0
2008-06-26 14:20:00,169.245,169.27,169.24,169.26,342500000.0
2008-06-26 14:21:00,169.255,169.26,169.235,169.24,374300000.0
2008-06-26 14:22:00,169.235,169.24,169.21,169.24,364400000.0
2008-06-26 14:23:00,169.24,169.31,169.24,169.29,187900000.0
2008-06-26 14:24:00,169.29,169.305,169.215,169.22,385500000.0
2008-06-26 14:25:00,169.22,169.275,169.215,169.235,672800000.0
2008-06-26 14:26:00,169.235,169.245,169.22,169.22,374600000.0
2008-06-26 14:27:00,169.22,169.245,169.205,169.21,395700001.0
2008-06-26 14:28:00,169.21,169.275,169.205,169.27,238300000.0
2008-06-26 14:29:00,169.275,169.295,169.2,169.225,134000000.0
2008-06-26 14:30:00,169.225,169.255,169.18,169.235,373600000.0
2008-06-26 14:31:00,169.23,169.315,169.23,169.28,570200000.0
2008-06-26 14:32:00,169.28,169.29,169.215,169.255,485000001.0
2008-06-26 14:33:00,169.255,169.26,169.225,169.24,560300003.0
2008-06-26 14:34:00,169.24,169.24,169.18,169.2,639900001.0
2008-06-26 14:35:00,169.195,169.215,169.185,169.185,475200001.0
2008-06-26 14:36:00,169.195,169.21,169.165,169.205,525300002.0
2008-06-26 14:37:00,169.205,169.22,169.185,169.185,451900000.0
2008-06-26 14:38:00,169.19,169.195,169.135,169.15,723699999.0
2008-06-26 14:39:00,169.15,169.155,169.13,169.13,640799999.0
2008-06-26 14:40:00,169.13,169.195,169.125,169.195,576100001.0
2008-06-26 14:41:00,169.185,169.21,169.13,169.185,879699999.0
2008-06-26 14:42:00,169.185,169.22,169.16,169.165,739199999.0
2008-06-26 14:43:00,169.165,169.2,169.14,169.18,687599999.0
2008-06-26 14:44:00,169.18,169.2,169.17,169.195,348600000.0
2008-06-26 14:45:00,169.2,169.235,169.175,169.185,559000000.0
2008-06-26 14:46:00,169.19,169.22,169.175,169.205,586400000.0
2008-06-26 14:47:00,169.21,169.21,169.135,169.14,565500000.0
2008-06-26 14:48:00,169.145,169.16,169.13,169.13,361100000.0
2008-06-26 14:49:00,169.13,169.15,169.12,169.135,520000000.0
2008-06-26 14:50:00,169.13,169.165,169.115,169.13,520500000.0
2008-06-26 14:51:00,169.13,169.16,169.13,169.145,419400000.0
2008-06-26 14:52:00,169.145,169.15,169.12,169.12,470700001.0
2008-06-26 14:53:00,169.12,169.13,169.1,169.11,478100000.0
2008-06-26 14:54:00,169.11,169.115,169.095,169.095,289000000.0
2008-06-26 14:55:00,169.095,169.13,169.09,169.13,419100000.0
2008-06-26 14:56:00,169.13,169.16,169.12,169.135,376700000.0
2008-06-26 14:57:00,169.135,169.14,169.09,169.11,756900000.0
2008-06-26 14:58:00,169.1,169.11,169.09,169.1,195600000.0
2008-06-26 14:59:00,169.1,169.11,169.07,169.085,389500001.0
2008-06-26 15:00:00,169.08,169.105,169.06,169.08,378700002.0
2008-06-26 15:01:00,169.07,169.08,169.045,169.055,550300000.0
2008-06-26 15:02:00,169.05,169.065,169.03,169.03,641500001.0
2008-06-26 15:03:00,169.03,169.06,169.025,169.025,432800000.0
2008-06-26 15:04:00,169.025,169.04,169.0,169.025,503100000.0
2008-06-26 15:05:00,169.02,169.03,169.01,169.02,398600000.0
2008-06-26 15:06:00,169.02,169.03,169.01,169.015,323000000.0
2008-06-26 15:07:00,169.01,169.025,168.98,168.98,388999999.0
2008-06-26 15:08:00,168.98,168.98,168.96,168.97,389200000.0
2008-06-26 15:09:00,168.97,169.005,168.96,168.995,407200000.0
2008-06-26 15:10:00,168.995,169.005,168.97,168.97,475100000.0
2008-06-26 15:11:00,168.97,169.0,168.965,168.995,387299999.0
2008-06-26 15:12:00,169.0,169.015,168.995,169.0,346000000.0
2008-06-26 15:13:00,169.0,169.03,169.0,169.01,402600000.0
2008-06-26 15:14:00,169.02,169.02,169.01,169.02,255099999.0
2008-06-26 15:15:00,169.02,169.03,169.01,169.02,397199998.0
2008-06-26 15:16:00,169.02,169.03,169.01,169.02,434400000.0
2008-06-26 15:17:00,169.025,169.03,169.01,169.01,317800000.0
2008-06-26 15:18:00,169.015,169.02,169.0,169.01,287100002.0
2008-06-26 15:19:00,169.01,169.015,169.0,169.0,206200000.0
2008-06-26 15:20:00,169.0,169.01,168.975,168.99,359400001.0
2008-06-26 15:21:00,168.99,169.0,168.97,168.97,456699997.0
2008-06-26 15:22:00,168.97,168.985,168.945,168.955,401200000.0
2008-06-26 15:23:00,168.955,168.98,168.955,168.98,351500000.0
2008-06-26 15:24:00,168.97,168.97,168.95,168.97,480500002.0
2008-06-26 15:25:00,168.97,168.995,168.97,168.99,518600002.0
2008-06-26 15:26:00,168.99,169.02,168.985,169.0,630799999.0
2008-06-26 15:27:00,169.0,169.04,169.0,169.035,551900003.0
2008-06-26 15:28:00,169.03,169.035,168.975,168.995,426500000.0
2008-06-26 15:29:00,168.995,169.0,168.975,168.975,431900001.0
2008-06-26 15:30:00,168.975,168.985,168.96,168.97,595100000.0
2008-06-26 15:31:00,168.97,168.98,168.95,168.95,503800000.0
2008-06-26 15:32:00,168.945,168.965,168.935,168.94,437800001.0
2008-06-26 15:33:00,168.925,168.95,168.92,168.95,355900000.0
2008-06-26 15:34:00,168.955,168.985,168.93,168.985,444500000.0
2008-06-26 15:35:00,168.985,168.995,168.945,168.95,342800000.0
2008-06-26 15:36:00,168.95,168.99,168.945,168.985,322500000.0
2008-06-26 15:37:00,168.985,169.0,168.965,168.985,386600000.0
2008-06-26 15:38:00,168.99,169.01,168.98,169.01,333600000.0
2008-06-26 15:39:00,169.01,169.01,168.95,168.96,519200000.0
2008-06-26 15:40:00,168.965,169.015,168.94,169.0,497100000.0
2008-06-26 15:41:00,169.0,169.05,168.98,169.05,571100000.0
2008-06-26 15:42:00,169.05,169.055,169.02,169.05,545500000.0
2008-06-26 15:43:00,169.05,169.08,169.04,169.07,499600000.0
2008-06-26 15:44:00,169.07,169.07,169.04,169.05,629100000.0
2008-06-26 15:45:00,169.055,169.09,169.045,169.07,451600000.0
2008-06-26 15:46:00,169.07,169.09,169.05,169.065,500300000.0
2008-06-26 15:47:00,169.065,169.065,169.035,169.035,627099998.0
2008-06-26 15:48:00,169.04,169.12,169.035,169.11,512800001.0
2008-06-26 15:49:00,169.11,169.155,169.1,169.13,725499999.0
2008-06-26 15:50:00,169.13,169.13,169.095,169.105,615200000.0
2008-06-26 15:51:00,169.115,169.14,169.095,169.11,788400001.0
2008-06-26 15:52:00,169.105,169.12,169.085,169.11,579699996.0
2008-06-26 15:53:00,169.115,169.12,169.06,169.08,787499993.0
2008-06-26 15:54:00,169.07,169.1,169.065,169.09,437200000.0
2008-06-26 15:55:00,169.09,169.12,169.07,169.12,361800003.0
2008-06-26 15:56:00,169.115,169.12,169.075,169.08,305600000.0
2008-06-26 15:57:00,169.08,169.12,169.075,169.11,358600000.0
2008-06-26 15:58:00,169.11,169.12,169.08,169.1,364400001.0
2008-06-26 15:59:00,169.095,169.12,169.085,169.09,170400000.0
2008-06-26 16:00:00,169.095,169.15,169.07,169.105,349200000.0
2008-06-26 16:01:00,169.105,169.16,169.105,169.11,336400000.0
2008-06-26 16:02:00,169.11,169.155,169.105,169.15,296900000.0
2008-06-26 16:03:00,169.15,169.17,169.13,169.13,250800000.0
2008-06-26 16:04:00,169.13,169.14,169.11,169.11,506200000.0
2008-06-26 16:05:00,169.11,169.135,169.09,169.1,520900000.0
2008-06-26 16:06:00,169.1,169.14,169.1,169.115,497000001.0
2008-06-26 16:07:00,169.115,169.165,169.105,169.15,251500000.0
2008-06-26 16:08:00,169.15,169.15,169.1,169.12,706200000.0
2008-06-26 16:09:00,169.125,169.17,169.125,169.15,375200000.0
2008-06-26 16:10:00,169.15,169.17,169.15,169.16,381900000.0
2008-06-26 16:11:00,169.16,169.18,169.13,169.13,362800000.0
2008-06-26 16:12:00,169.13,169.165,169.125,169.165,316600000.0
2008-06-26 16:13:00,169.16,169.17,169.15,169.165,258200000.0
2008-06-26 16:14:00,169.165,169.165,169.13,169.14,345700000.0
2008-06-26 16:15:00,169.14,169.155,169.125,169.145,595100000.0
2008-06-26 16:16:00,169.14,169.15,169.12,169.14,630900001.0
2008-06-26 16:17:00,169.14,169.14,169.095,169.095,1443700003.0
2008-06-26 16:18:00,169.095,169.1,169.045,169.05,1367399997.0
2008-06-26 16:19:00,169.05,169.075,169.05,169.07,644600003.0
2008-06-26 16:20:00,169.07,169.07,169.01,169.015,1008800003.0
2008-06-26 16:21:00,169.01,169.04,169.01,169.04,767699995.0
2008-06-26 16:22:00,169.04,169.04,169.0,169.01,652099999.0
2008-06-26 16:23:00,169.015,169.045,169.0,169.045,693200000.0
2008-06-26 16:24:00,169.04,169.045,169.01,169.02,555800003.0
2008-06-26 16:25:00,169.02,169.03,169.005,169.005,428600001.0
2008-06-26 16:26:00,169.005,169.015,168.985,169.005,278400000.0
2008-06-26 16:27:00,169.005,169.02,168.98,169.0,230299999.0
2008-06-26 16:28:00,169.0,169.02,168.99,169.01,155900000.0
2008-06-26 16:29:00,169.01,169.01,168.955,168.96,625299998.0
2008-06-26 16:30:00,168.95,168.965,168.95,168.965,379000000.0
2008-06-26 16:31:00,168.965,168.985,168.96,168.985,352100000.0
2008-06-26 16:32:00,168.98,168.995,168.97,168.97,346200000.0
2008-06-26 16:33:00,168.98,168.995,168.975,168.99,474100000.0
2008-06-26 16:34:00,168.995,169.01,168.98,168.985,404700000.0
2008-06-26 16:35:00,168.99,169.01,168.98,169.01,358500000.0
2008-06-26 16:36:00,169.01,169.01,168.94,168.96,578500000.0
2008-06-26 16:37:00,168.955,168.98,168.945,168.98,536100001.0
2008-06-26 16:38:00,168.98,168.99,168.96,168.96,442500003.0
2008-06-26 16:39:00,168.96,168.98,168.955,168.975,506700002.0
2008-06-26 16:40:00,168.965,168.97,168.94,168.95,491200000.0
2008-06-26 16:41:00,168.95,168.965,168.94,168.955,524700000.0
2008-06-26 16:42:00,168.95,168.955,168.92,168.93,381800000.0
2008-06-26 16:43:00,168.93,168.93,168.9,168.93,447300000.0
2008-06-26 16:44:00,168.93,168.94,168.91,168.94,522600001.0
2008-06-26 16:45:00,168.94,168.94,168.895,168.9,318600000.0
2008-06-26 16:46:00,168.9,168.93,168.86,168.88,675700002.0
2008-06-26 16:47:00,168.88,168.885,168.845,168.87,586500000.0
2008-06-26 16:48:00,168.87,168.88,168.81,168.815,615200001.0
2008-06-26 16:49:00,168.82,168.83,168.815,168.82,277900000.0
2008-06-26 16:50:00,168.82,168.85,168.8,168.81,508300000.0
2008-06-26 16:51:00,168.81,168.82,168.8,168.81,413100000.0
2008-06-26 16:52:00,168.81,168.84,168.81,168.81,538099999.0
2008-06-26 16:53:00,168.81,168.82,168.795,168.81,461700000.0
2008-06-26 16:54:00,168.81,168.815,168.8,168.81,497300000.0
2008-06-26 16:55:00,168.81,168.81,168.76,168.76,370000002.0
2008-06-26 16:56:00,168.76,168.78,168.735,168.75,379300000.0
2008-06-26 16:57:00,168.74,168.75,168.725,168.735,361300001.0
2008-06-26 16:58:00,168.735,168.765,168.725,168.75,482000002.0
2008-06-26 16:59:00,168.755,168.79,168.745,168.78,495000001.0
2008-06-26 17:00:00,168.78,168.785,168.75,168.76,386900000.0
2008-06-26 17:01:00,168.76,168.81,168.735,168.8,741099999.0
2008-06-26 17:02:00,168.8,168.81,168.725,168.73,694900003.0
2008-06-26 17:03:00,168.73,168.735,168.705,168.72,361400000.0
2008-06-26 17:04:00,168.71,168.72,168.675,168.685,405220001.0
2008-06-26 17:05:00,168.685,168.73,168.685,168.715,327199999.0
2008-06-26 17:06:00,168.72,168.735,168.705,168.73,754600002.0
2008-06-26 17:07:00,168.735,168.75,168.705,168.75,643800002.0
2008-06-26 17:08:00,168.75,168.765,168.745,168.765,262300000.0
2008-06-26 17:09:00,168.77,168.79,168.765,168.775,355199999.0
2008-06-26 17:10:00,168.775,168.78,168.75,168.755,430100001.0
2008-06-26 17:11:00,168.745,168.775,168.745,168.755,442999996.0
2008-06-26 17:12:00,168.745,168.76,168.735,168.745,305999999.0
2008-06-26 17:13:00,168.745,168.77,168.74,168.75,352500000.0
2008-06-26 17:14:00,168.75,168.77,168.74,168.76,400600000.0
2008-06-26 17:15:00,168.75,168.77,168.75,168.76,203300000.0
2008-06-26 17:16:00,168.765,168.79,168.755,168.79,427700000.0
2008-06-26 17:17:00,168.78,168.79,168.77,168.78,446900000.0
2008-06-26 17:18:00,168.785,168.81,168.775,168.8,324700000.0
2008-06-26 17:19:00,168.8,168.81,168.78,168.81,501400000.0
2008-06-26 17:20:00,168.81,168.81,168.75,168.76,367300001.0
2008-06-26 17:21:00,168.76,168.76,168.715,168.72,400800001.0
2008-06-26 17:22:00,168.72,168.74,168.675,168.68,717900003.0
2008-06-26 17:23:00,168.68,168.715,168.67,168.715,560700002.0
2008-06-26 17:24:00,168.715,168.72,168.685,168.715,229100000.0
2008-06-26 17:25:00,168.715,168.73,168.71,168.715,110600000.0
2008-06-26 17:26:00,168.715,168.745,168.71,168.72,290700000.0
2008-06-26 17:27:00,168.72,168.78,168.72,168.77,851500000.0
2008-06-26 17:28:00,168.77,168.79,168.755,168.755,200700000.0
2008-06-26 17:29:00,168.755,168.775,168.73,168.75,281000000.0
2008-06-26 17:30:00,168.745,168.8,168.745,168.8,362800000.0
2008-06-26 17:31:00,168.8,168.8,168.755,168.78,263700000.0
2008-06-26 17:32:00,168.775,168.79,168.74,168.74,404000000.0
2008-06-26 17:33:00,168.735,168.735,168.695,168.715,515300000.0
2008-06-26 17:34:00,168.715,168.725,168.64,168.655,509300000.0
2008-06-26 17:35:00,168.655,168.67,168.625,168.635,409999997.0
2008-06-26 17:36:00,168.635,168.65,168.62,168.64,297200001.0
2008-06-26 17:37:00,168.65,168.66,168.64,168.655,498400000.0
2008-06-26 17:38:00,168.67,168.685,168.655,168.655,489800000.0
2008-06-26 17:39:00,168.655,168.665,168.62,168.62,460000002.0
2008-06-26 17:40:00,168.62,168.65,168.62,168.625,331200000.0
2008-06-26 17:41:00,168.63,168.635,168.615,168.63,357800002.0
2008-06-26 17:42:00,168.63,168.64,168.62,168.625,263900001.0
2008-06-26 17:43:00,168.62,168.64,168.62,168.635,332800000.0
2008-06-26 17:44:00,168.625,168.675,168.625,168.665,290200000.0
2008-06-26 17:45:00,168.665,168.685,168.66,168.68,430299999.0
2008-06-26 17:46:00,168.68,168.74,168.68,168.735,314400000.0
2008-06-26 17:47:00,168.74,168.74,168.725,168.725,178300000.0
2008-06-26 17:48:00,168.725,168.8,168.725,168.79,330500000.0
2008-06-26 17:49:00,168.79,168.82,168.78,168.81,108600000.0
2008-06-26 17:50:00,168.805,168.81,168.78,168.805,218000000.0
2008-06-26 17:51:00,168.805,168.805,168.75,168.75,655099998.0
2008-06-26 17:52:00,168.75,168.755,168.745,168.75,255500000.0
2008-06-26 17:53:00,168.75,168.755,168.745,168.75,238300000.0
2008-06-26 17:54:00,168.75,168.755,168.745,168.75,169500000.0
2008-06-26 17:55:00,168.75,168.79,168.75,168.79,161900000.0
2008-06-26 17:56:00,168.79,168.82,168.78,168.79,148400000.0
2008-06-26 17:57:00,168.79,168.81,168.78,168.81,149800000.0
2008-06-26 17:58:00,168.8,168.85,168.795,168.83,404399998.0
2008-06-26 17:59:00,168.84,168.86,168.82,168.84,477200000.0
2008-06-26 18:00:00,168.84,168.85,168.82,168.825,676200000.0
2008-06-26 18:01:00,168.83,168.83,168.8,168.81,256599999.0
2008-06-26 18:02:00,168.81,168.83,168.81,168.83,150800000.0
2008-06-26 18:03:00,168.83,168.835,168.79,168.79,287199999.0
2008-06-26 18:04:00,168.8,168.805,168.755,168.755,300000001.0
2008-06-26 18:05:00,168.755,168.78,168.75,168.77,225200000.0
2008-06-26 18:06:00,168.78,168.78,168.745,168.745,88400000.0
2008-06-26 18:07:00,168.745,168.755,168.705,168.725,269300000.0
2008-06-26 18:08:00,168.725,168.75,168.71,168.74,265800000.0
2008-06-26 18:09:00,168.74,168.74,168.7,168.715,235900000.0
2008-06-26 18:10:00,168.715,168.715,168.68,168.68,213000000.0
2008-06-26 18:11:00,168.685,168.71,168.68,168.7,190200000.0
2008-06-26 18:12:00,168.705,168.705,168.66,168.66,171300000.0
2008-06-26 18:13:00,168.66,168.7,168.625,168.625,499400000.0
2008-06-26 18:14:00,168.625,168.63,168.605,168.61,352400000.0
2008-06-26 18:15:00,168.61,168.65,168.6,168.635,273400000.0
2008-06-26 18:16:00,168.635,168.665,168.625,168.665,174100000.0
2008-06-26 18:17:00,168.67,168.68,168.635,168.64,290900000.0
2008-06-26 18:18:00,168.64,168.64,168.615,168.615,244800000.0
2008-06-26 18:19:00,168.62,168.64,168.62,168.63,290100000.0
2008-06-26 18:20:00,168.63,168.66,168.625,168.625,353500000.0
2008-06-26 18:21:00,168.625,168.67,168.62,168.665,340500000.0
2008-06-26 18:22:00,168.675,168.69,168.625,168.625,229000001.0
2008-06-26 18:23:00,168.625,168.645,168.625,168.635,275500000.0
2008-06-26 18:24:00,168.64,168.665,168.64,168.655,201400000.0
2008-06-26 18:25:00,168.655,168.69,168.655,168.675,371500000.0
2008-06-26 18:26:00,168.675,168.71,168.65,168.655,292200000.0
2008-06-26 18:27:00,168.66,168.68,168.655,168.655,159999999.0
2008-06-26 18:28:00,168.655,168.66,168.63,168.635,227400000.0
2008-06-26 18:29:00,168.635,168.675,168.635,168.675,70800000.0
2008-06-26 18:30:00,168.675,168.68,168.65,168.65,78700000.0
2008-06-26 18:31:00,168.65,168.65,168.62,168.65,386900000.0
2008-06-26 18:32:00,168.635,168.64,168.615,168.63,136400000.0
2008-06-26 18:33:00,168.64,168.64,168.61,168.63,138200000.0
2008-06-26 18:34:00,168.63,168.63,168.595,168.6,112100000.0
2008-06-26 18:35:00,168.6,168.61,168.6,168.605,103200000.0
2008-06-26 18:36:00,168.605,168.61,168.58,168.595,69300000.0
2008-06-26 18:37:00,168.59,168.6,168.525,168.525,459600000.0
2008-06-26 18:38:00,168.535,168.545,168.515,168.525,520700000.0
2008-06-26 18:39:00,168.53,168.545,168.53,168.54,240700000.0
2008-06-26 18:40:00,168.54,168.56,168.515,168.525,282900000.0
2008-06-26 18:41:00,168.525,168.525,168.495,168.505,347000000.0
2008-06-26 18:42:00,168.505,168.53,168.505,168.515,340900000.0
2008-06-26 18:43:00,168.505,168.52,168.495,168.51,292500001.0
2008-06-26 18:44:00,168.51,168.54,168.505,168.54,82700000.0
2008-06-26 18:45:00,168.54,168.54,168.505,168.51,160700000.0
2008-06-26 18:46:00,168.51,168.53,168.49,168.52,322300000.0
2008-06-26 18:47:00,168.52,168.52,168.485,168.495,215100001.0
2008-06-26 18:48:00,168.495,168.51,168.485,168.49,144400000.0
2008-06-26 18:49:00,168.5,168.505,168.49,168.5,134900000.0
2008-06-26 18:50:00,168.5,168.515,168.37,168.4,286300000.0
2008-06-26 18:51:00,168.41,168.435,168.375,168.385,343200001.0
2008-06-26 18:52:00,168.38,168.38,168.255,168.275,554000001.0
2008-06-26 18:53:00,168.28,168.31,168.27,168.3,330600001.0
2008-06-26 18:54:00,168.3,168.345,168.285,168.33,398300000.0
2008-06-26 18:55:00,168.33,168.365,168.33,168.355,147400000.0
2008-06-26 18:56:00,168.355,168.38,168.28,168.29,425900000.0
2008-06-26 18:57:00,168.29,168.31,168.28,168.295,367000000.0
2008-06-26 18:58:00,168.3,168.3,168.235,168.25,321400000.0
2008-06-26 18:59:00,168.25,168.26,168.22,168.24,442900000.0
2008-06-26 19:00:00,168.24,168.27,168.23,168.25,680299999.0
2008-06-26 19:01:00,168.25,168.27,168.225,168.24,568499999.0
2008-06-26 19:02:00,168.24,168.28,168.23,168.25,378800000.0
2008-06-26 19:03:00,168.255,168.255,168.23,168.245,459900000.0
2008-06-26 19:04:00,168.245,168.26,168.235,168.26,351200001.0
2008-06-26 19:05:00,168.26,168.27,168.23,168.24,379500000.0
2008-06-26 19:06:00,168.24,168.245,168.205,168.215,390499999.0
2008-06-26 19:07:00,168.215,168.23,168.2,168.21,270700000.0
2008-06-26 19:08:00,168.21,168.235,168.195,168.205,311700000.0
2008-06-26 19:09:00,168.205,168.225,168.195,168.225,243500000.0
2008-06-26 19:10:00,168.225,168.25,168.21,168.235,289700000.0
2008-06-26 19:11:00,168.235,168.26,168.23,168.25,192600000.0
2008-06-26 19:12:00,168.25,168.26,168.225,168.245,346000000.0
2008-06-26 19:13:00,168.245,168.25,168.185,168.195,429500000.0
2008-06-26 19:14:00,168.195,168.235,168.19,168.2,369000000.0
2008-06-26 19:15:00,168.2,168.21,168.15,168.17,357099998.0
2008-06-26 19:16:00,168.17,168.22,168.165,168.2,182600000.0
2008-06-26 19:17:00,168.2,168.21,168.15,168.165,203800000.0
2008-06-26 19:18:00,168.165,168.17,168.155,168.16,111600000.0
2008-06-26 19:19:00,168.155,168.16,168.125,168.135,381800000.0
2008-06-26 19:20:00,168.135,168.155,168.13,168.135,306500000.0
2008-06-26 19:21:00,168.13,168.13,168.11,168.11,222000000.0
2008-06-26 19:22:00,168.11,168.145,168.11,168.125,277600000.0
2008-06-26 19:23:00,168.125,168.135,168.115,168.135,169300000.0
2008-06-26 19:24:00,168.135,168.135,168.11,168.11,155600000.0
2008-06-26 19:25:00,168.11,168.12,168.08,168.1,416900000.0
2008-06-26 19:26:00,168.1,168.14,168.095,168.115,479599999.0
2008-06-26 19:27:00,168.125,168.145,168.1,168.115,331399998.0
2008-06-26 19:28:00,168.115,168.15,168.1,168.135,309500000.0
2008-06-26 19:29:00,168.14,168.14,168.08,168.085,373099998.0
2008-06-26 19:30:00,168.085,168.11,168.07,168.07,450800000.0
2008-06-26 19:31:00,168.065,168.07,168.045,168.055,420800000.0
2008-06-26 19:32:00,168.055,168.06,168.03,168.04,284500000.0
2008-06-26 19:33:00,168.04,168.04,168.015,168.02,526700001.0
2008-06-26 19:34:00,168.025,168.04,168.015,168.025,262000000.0
2008-06-26 19:35:00,168.03,168.05,168.025,168.03,136900000.0
2008-06-26 19:36:00,168.03,168.065,168.03,168.05,413700000.0
2008-06-26 19:37:00,168.055,168.055,168.03,168.055,147999999.0
2008-06-26 19:38:00,168.045,168.06,168.03,168.06,268200001.0
2008-06-26 19:39:00,168.09,168.105,168.065,168.085,300899999.0
2008-06-26 19:40:00,168.09,168.105,168.085,168.085,112100000.0
2008-06-26 19:41:00,168.085,168.1,168.085,168.095,106400000.0
2008-06-26 19:42:00,168.095,168.11,168.08,168.095,217900000.0
2008-06-26 19:43:00,168.085,168.085,168.02,168.03,259200000.0
2008-06-26 19:44:00,168.03,168.035,168.01,168.025,184700000.0
2008-06-26 19:45:00,168.025,168.04,168.0,168.015,150100000.0
2008-06-26 19:46:00,168.02,168.03,168.01,168.03,59000000.0
2008-06-26 19:47:00,168.035,168.035,168.0,168.005,185600000.0
2008-06-26 19:48:00,168.005,168.015,168.005,168.01,61600000.0
2008-06-26 19:49:00,168.01,168.015,168.01,168.015,18400000.0
2008-06-26 19:50:00,168.015,168.045,168.015,168.04,91100000.0
2008-06-26 19:51:00,168.035,168.05,168.035,168.045,170000001.0
2008-06-26 19:52:00,168.045,168.07,168.04,168.06,159100000.0
2008-06-26 19:53:00,168.065,168.07,168.045,168.05,209799999.0
2008-06-26 19:54:00,168.06,168.06,168.045,168.05,155900000.0
2008-06-26 19:55:00,168.05,168.11,168.04,168.105,373300000.0
2008-06-26 19:56:00,168.105,168.125,168.1,168.115,274000000.0
2008-06-26 19:57:00,168.115,168.115,168.08,168.1,393999995.0
2008-06-26 19:58:00,168.105,168.135,168.08,168.13,550199999.0
2008-06-26 19:59:00,168.135,168.15,168.13,168.13,165700000.0
2008-06-26 20:00:00,168.13,168.145,168.13,168.135,223400000.0
2008-06-26 20:01:00,168.13,168.15,168.125,168.15,178300000.0
2008-06-26 20:02:00,168.14,168.15,168.135,168.145,75700000.0
2008-06-26 20:03:00,168.145,168.175,168.14,168.15,279700000.0
2008-06-26 20:04:00,168.15,168.18,168.15,168.18,125200000.0
2008-06-26 20:05:00,168.185,168.185,168.175,168.175,19200000.0
2008-06-26 20:06:00,168.175,168.175,168.175,168.175,4800000.0
2008-06-26 20:07:00,168.175,168.195,168.17,168.195,222200000.0
2008-06-26 20:08:00,168.195,168.215,168.185,168.2,260300000.0
2008-06-26 20:09:00,168.2,168.215,168.195,168.205,281900000.0
2008-06-26 20:10:00,168.205,168.21,168.185,168.195,300400000.0
2008-06-26 20:11:00,168.2,168.22,168.2,168.21,144200000.0
2008-06-26 20:12:00,168.21,168.23,168.195,168.23,335200000.0
2008-06-26 20:13:00,168.225,168.33,168.22,168.315,593200000.0
2008-06-26 20:14:00,168.315,168.315,168.275,168.28,494800000.0
2008-06-26 20:15:00,168.29,168.29,168.255,168.28,168700000.0
2008-06-26 20:16:00,168.275,168.29,168.25,168.25,284399999.0
2008-06-26 20:17:00,168.255,168.27,168.25,168.26,206600000.0
2008-06-26 20:18:00,168.26,168.275,168.25,168.25,257700000.0
2008-06-26 20:19:00,168.25,168.25,168.205,168.215,308800000.0
2008-06-26 20:20:00,168.215,168.215,168.17,168.175,441900000.0
2008-06-26 20:21:00,168.175,168.215,168.175,168.19,312500000.0
2008-06-26 20:22:00,168.19,168.23,168.19,168.225,130400000.0
2008-06-26 20:23:00,168.235,168.275,168.195,168.195,301000000.0
2008-06-26 20:24:00,168.195,168.195,168.045,168.045,651399999.0
2008-06-26 20:25:00,168.045,168.08,168.035,168.07,442000000.0
2008-06-26 20:26:00,168.06,168.1,168.04,168.05,397600000.0
2008-06-26 20:27:00,168.05,168.055,168.005,168.015,578886368.0
2008-06-26 20:28:00,168.015,168.035,168.0,168.02,268600000.0
2008-06-26 20:29:00,168.02,168.07,168.01,168.07,242000000.0
2008-06-26 20:30:00,168.07,168.1,168.01,168.015,423100001.0
2008-06-26 20:31:00,168.015,168.065,168.015,168.04,296600000.0
2008-06-26 20:32:00,168.04,168.05,168.025,168.05,344200000.0
2008-06-26 20:33:00,168.05,168.065,168.04,168.05,337000000.0
2008-06-26 20:34:00,168.05,168.05,168.03,168.04,95700000.0
2008-06-26 20:35:00,168.04,168.065,168.03,168.055,361400000.0
2008-06-26 20:36:00,168.055,168.08,168.05,168.07,324100000.0
2008-06-26 20:37:00,168.07,168.15,168.07,168.12,429400000.0
2008-06-26 20:38:00,168.12,168.14,168.115,168.125,284600000.0
2008-06-26 20:39:00,168.12,168.13,168.105,168.115,231800000.0
2008-06-26 20:40:00,168.115,168.115,168.095,168.1,339500000.0
2008-06-26 20:41:00,168.1,168.115,168.1,168.1,286200000.0
2008-06-26 20:42:00,168.095,168.11,168.09,168.095,204600000.0
2008-06-26 20:43:00,168.1,168.11,168.08,168.085,191600000.0
2008-06-26 20:44:00,168.085,168.1,168.085,168.085,164300000.0
2008-06-26 20:45:00,168.085,168.09,168.085,168.09,94600000.0
2008-06-26 20:46:00,168.095,168.135,168.08,168.08,220800000.0
2008-06-26 20:47:00,168.075,168.08,168.035,168.055,211800000.0
2008-06-26 20:48:00,168.055,168.08,168.03,168.045,419200000.0
2008-06-26 20:49:00,168.045,168.055,168.035,168.05,289400000.0
2008-06-26 20:50:00,168.05,168.06,168.045,168.055,130700000.0
2008-06-26 20:51:00,168.055,168.06,168.045,168.055,85900000.0
2008-06-26 20:52:00,168.06,168.075,168.05,168.07,79300000.0
2008-06-26 20:53:00,168.07,168.07,168.05,168.06,153700000.0
2008-06-26 20:54:00,168.055,168.075,168.05,168.075,169700000.0
2008-06-26 20:55:00,168.075,168.15,168.075,168.15,401000000.0
2008-06-26 20:56:00,168.15,168.165,168.13,168.155,206500000.0
2008-06-26 20:57:00,168.155,168.165,168.13,168.135,119300000.0
2008-06-26 20:58:00,168.14,168.14,168.09,168.11,111100000.0
2008-06-26 20:59:00,168.11,168.11,168.055,168.06,378700000.0
2008-06-26 21:00:00,168.065,168.075,168.055,168.065,251300000.0
2008-06-26 21:01:00,168.065,168.065,168.045,168.055,153100000.0
2008-06-26 21:02:00,168.055,168.08,168.05,168.08,165600000.0
2008-06-26 21:03:00,168.08,168.08,168.07,168.07,42400000.0
2008-06-26 21:04:00,168.07,168.1,168.07,168.09,150900000.0
2008-06-26 21:05:00,168.085,168.095,168.065,168.085,197100000.0
2008-06-26 21:06:00,168.085,168.11,168.085,168.09,229400000.0
2008-06-26 21:07:00,168.09,168.11,168.09,168.1,188400000.0
2008-06-26 21:08:00,168.1,168.1,168.075,168.09,316800000.0
2008-06-26 21:09:00,168.09,168.1,168.08,168.1,201600000.0
2008-06-26 21:10:00,168.1,168.11,168.09,168.095,175700000.0
2008-06-26 21:11:00,168.095,168.11,168.095,168.11,36700000.0
2008-06-26 21:12:00,168.11,168.125,168.105,168.115,116100000.0
2008-06-26 21:13:00,168.11,168.125,168.11,168.125,52500000.0
2008-06-26 21:14:00,168.125,168.125,168.115,168.115,59700000.0
2008-06-26 21:15:00,168.12,168.125,168.12,168.125,26900000.0
2008-06-26 21:16:00,168.125,168.195,168.125,168.17,295000000.0
2008-06-26 21:17:00,168.165,168.2,168.15,168.18,421300000.0
2008-06-26 21:18:00,168.165,168.19,168.145,168.15,362800000.0
2008-06-26 21:19:00,168.15,168.15,168.13,168.14,244200000.0
2008-06-26 21:20:00,168.14,168.15,168.13,168.135,145400000.0
2008-06-26 21:21:00,168.135,168.15,168.115,168.145,155700000.0
2008-06-26 21:22:00,168.145,168.155,168.125,168.145,95500000.0
2008-06-26 21:23:00,168.145,168.165,168.13,168.155,178700000.0
2008-06-26 21:24:00,168.15,168.195,168.15,168.18,221000000.0
2008-06-26 21:25:00,168.18,168.185,168.13,168.155,181600000.0
2008-06-26 21:26:00,168.155,168.155,168.13,168.135,141200000.0
2008-06-26 21:27:00,168.135,168.17,168.125,168.165,161600000.0
2008-06-26 21:28:00,168.165,168.17,168.145,168.15,178300000.0
2008-06-26 21:29:00,168.15,168.175,168.13,168.17,215400000.0
2008-06-26 21:30:00,168.17,168.185,168.155,168.175,323200000.0
2008-06-26 21:31:00,168.175,168.175,168.16,168.165,120200000.0
2008-06-26 21:32:00,168.165,168.185,168.165,168.18,69000000.0
2008-06-26 21:33:00,168.175,168.2,168.165,168.185,186700000.0
2008-06-26 21:34:00,168.185,168.22,168.17,168.21,138400000.0
2008-06-26 21:35:00,168.22,168.235,168.215,168.215,177700000.0
2008-06-26 21:36:00,168.215,168.225,168.195,168.2,103200000.0
2008-06-26 21:37:00,168.2,168.205,168.19,168.195,100700000.0
2008-06-26 21:38:00,168.195,168.195,168.19,168.195,68000000.0
2008-06-26 21:39:00,168.195,168.225,168.195,168.205,102500000.0
2008-06-26 21:40:00,168.205,168.215,168.205,168.21,45200000.0
2008-06-26 21:41:00,168.205,168.215,168.2,168.2,56800000.0
2008-06-26 21:42:00,168.2,168.2,168.185,168.195,124600000.0
2008-06-26 21:43:00,168.19,168.195,168.17,168.18,251600000.0
2008-06-26 21:44:00,168.18,168.22,168.155,168.16,276500000.0
2008-06-26 21:45:00,168.16,168.165,168.09,168.09,328400000.0
2008-06-26 21:46:00,168.09,168.165,168.085,168.155,354300000.0
2008-06-26 21:47:00,168.155,168.16,168.155,168.155,84500000.0
2008-06-26 21:48:00,168.155,168.17,168.13,168.155,286800000.0
2008-06-26 21:49:00,168.155,168.165,168.14,168.155,147700000.0
2008-06-26 21:50:00,168.155,168.165,168.12,168.12,306000000.0
2008-06-26 21:51:00,168.12,168.155,168.115,168.15,191500000.0
2008-06-26 21:52:00,168.155,168.17,168.15,168.155,178100000.0
2008-06-26 21:53:00,168.15,168.15,168.135,168.15,108800000.0
2008-06-26 21:54:00,168.15,168.155,168.145,168.15,75700000.0
2008-06-26 21:55:00,168.15,168.175,168.15,168.155,235800000.0
2008-06-26 21:56:00,168.155,168.185,168.155,168.18,153900000.0
2008-06-26 21:57:00,168.18,168.18,168.165,168.165,116800000.0
2008-06-26 21:58:00,168.165,168.175,168.155,168.17,212200000.0
2008-06-26 21:59:00,168.17,168.215,168.165,168.165,332300000.0
2008-06-26 22:00:00,168.165,168.195,168.155,168.18,185400000.0
2008-06-26 22:01:00,168.18,168.2,168.18,168.2,84400000.0
2008-06-26 22:02:00,168.2,168.205,168.195,168.2,89500000.0
2008-06-26 22:03:00,168.2,168.225,168.195,168.215,82400000.0
2008-06-26 22:04:00,168.215,168.215,168.195,168.195,90500000.0
2008-06-26 22:05:00,168.2,168.215,168.19,168.215,97300000.0
2008-06-26 22:06:00,168.215,168.215,168.2,168.205,95200000.0
2008-06-26 22:07:00,168.205,168.215,168.205,168.205,85800000.0
2008-06-26 22:08:00,168.21,168.22,168.205,168.205,67000000.0
2008-06-26 22:09:00,168.205,168.215,168.205,168.205,29400000.0
2008-06-26 22:10:00,168.21,168.21,168.2,168.2,51400000.0
2008-06-26 22:11:00,168.19,168.205,168.19,168.2,65300000.0
2008-06-26 22:12:00,168.205,168.22,168.195,168.205,124700000.0
2008-06-26 22:13:00,168.205,168.205,168.18,168.185,263500000.0
2008-06-26 22:14:00,168.185,168.195,168.18,168.185,72200000.0
2008-06-26 22:15:00,168.19,168.19,168.18,168.185,91300000.0
2008-06-26 22:16:00,168.185,168.195,168.175,168.175,75700000.0
2008-06-26 22:17:00,168.18,168.18,168.145,168.15,147900000.0
2008-06-26 22:18:00,168.15,168.155,168.14,168.155,69300000.0
2008-06-26 22:19:00,168.15,168.19,168.15,168.185,74600000.0
2008-06-26 22:20:00,168.18,168.185,168.15,168.15,77600000.0
2008-06-26 22:21:00,168.16,168.16,168.145,168.15,44600000.0
2008-06-26 22:22:00,168.15,168.15,168.14,168.145,27400000.0
2008-06-26 22:23:00,168.14,168.15,168.125,168.14,105000000.0
2008-06-26 22:24:00,168.15,168.15,168.125,168.135,120200000.0
2008-06-26 22:25:00,168.135,168.2,168.135,168.185,105800000.0
2008-06-26 22:26:00,168.185,168.21,168.175,168.175,90000000.0
2008-06-26 22:27:00,168.18,168.19,168.175,168.175,67800000.0
2008-06-26 22:28:00,168.18,168.18,168.14,168.16,139900000.0
2008-06-26 22:29:00,168.155,168.215,168.155,168.175,101600000.0
2008-06-26 22:30:00,168.185,168.185,168.17,168.18,59400000.0
2008-06-26 22:31:00,168.18,168.19,168.18,168.19,28500000.0
2008-06-26 22:32:00,168.185,168.185,168.175,168.175,61700000.0
2008-06-26 22:33:00,168.175,168.18,168.175,168.18,31400000.0
2008-06-26 22:34:00,168.175,168.18,168.165,168.17,29100000.0
2008-06-26 22:35:00,168.17,168.18,168.17,168.175,69400000.0
2008-06-26 22:36:00,168.17,168.175,168.17,168.17,19100000.0
2008-06-26 22:37:00,168.17,168.17,168.165,168.165,48500000.0
2008-06-26 22:38:00,168.165,168.175,168.16,168.165,74800000.0
2008-06-26 22:39:00,168.165,168.17,168.15,168.15,81900000.0
2008-06-26 22:40:00,168.16,168.175,168.13,168.14,82200000.0
2008-06-26 22:41:00,168.15,168.18,168.135,168.17,84300000.0
2008-06-26 22:42:00,168.16,168.185,168.16,168.18,49200000.0
2008-06-26 22:43:00,168.18,168.215,168.18,168.215,97200000.0
2008-06-26 22:44:00,168.215,168.26,168.205,168.23,126000000.0
2008-06-26 22:45:00,168.24,168.285,168.23,168.28,90000000.0
2008-06-26 22:46:00,168.28,168.28,168.215,168.235,75200000.0
2008-06-26 22:47:00,168.24,168.255,168.24,168.255,40800000.0
2008-06-26 22:48:00,168.265,168.295,168.26,168.27,140800000.0
2008-06-26 22:49:00,168.275,168.35,168.26,168.32,207200000.0
2008-06-26 22:50:00,168.32,168.32,168.285,168.295,112200000.0
2008-06-26 22:51:00,168.285,168.295,168.285,168.285,29400000.0
2008-06-26 22:52:00,168.29,168.31,168.28,168.3,92000000.0
2008-06-26 22:53:00,168.3,168.3,168.28,168.28,245200000.0
2008-06-26 22:54:00,168.28,168.29,168.28,168.29,279000002.0
2008-06-26 22:55:00,168.29,168.29,168.27,168.27,119700000.0
2008-06-26 22:56:00,168.27,168.275,168.27,168.27,33200000.0
2008-06-26 22:57:00,168.27,168.3,168.27,168.3,92700000.0
2008-06-26 22:58:00,168.3,168.31,168.29,168.31,30200000.0
2008-06-26 22:59:00,168.31,168.31,168.29,168.3,42000000.0
2008-06-26 23:00:00,168.305,168.31,168.275,168.29,30400000.0
2008-06-26 23:01:00,168.285,168.29,168.26,168.26,19000000.0
2008-06-26 23:02:00,168.26,168.28,168.25,168.28,435000000.0
2008-06-26 23:03:00,168.28,168.28,168.25,168.26,641200000.0
2008-06-26 23:04:00,168.26,168.26,168.06,168.18,710600000.0
2008-06-26 23:05:00,168.19,168.22,168.18,168.185,162000000.0
2008-06-26 23:06:00,168.185,168.185,168.15,168.17,641100000.0
2008-06-26 23:07:00,168.17,168.17,168.17,168.17,342900000.0
2008-06-26 23:08:00,168.17,168.18,168.15,168.175,312000001.0
2008-06-26 23:09:00,168.175,168.2,168.175,168.2,89500000.0
2008-06-26 23:10:00,168.21,168.31,168.185,168.27,303000001.0
2008-06-26 23:11:00,168.275,168.275,168.27,168.27,20900000.0
2008-06-26 23:12:00,168.275,168.275,168.2,168.2,100900000.0
2008-06-26 23:13:00,168.2,168.24,168.2,168.2,134000000.0
2008-06-26 23:14:00,168.2,168.215,168.185,168.2,157300000.0
2008-06-26 23:15:00,168.205,168.215,168.19,168.19,174000000.0
2008-06-26 23:16:00,168.19,168.21,168.18,168.205,43300000.0
2008-06-26 23:17:00,168.22,168.26,168.22,168.26,22100000.0
2008-06-26 23:18:00,168.26,168.26,168.2,168.205,324400000.0
2008-06-26 23:19:00,168.21,168.27,168.205,168.225,231296000.0
2008-06-26 23:20:00,168.225,168.225,168.205,168.225,264300003.0
2008-06-26 23:21:00,168.225,168.24,168.21,168.225,300800000.0
2008-06-26 23:22:00,168.235,168.26,168.235,168.25,73000000.0
2008-06-26 23:23:00,168.25,168.26,168.25,168.26,12400000.0
2008-06-26 23:24:00,168.26,168.27,168.24,168.27,53400001.0
2008-06-26 23:25:00,168.27,168.28,168.27,168.28,4800000.0
2008-06-26 23:26:00,168.29,168.29,168.265,168.28,36800000.0
2008-06-26 23:27:00,168.28,168.28,168.265,168.265,3800000.0
2008-06-26 23:28:00,168.265,168.265,168.245,168.265,320199997.0
2008-06-26 23:29:00,168.26,168.26,168.26,168.26,5600000.0
2008-06-26 23:30:00,168.26,168.265,168.245,168.25,347499995.0
2008-06-26 23:31:00,168.26,168.32,168.24,168.26,74700000.0
2008-06-26 23:32:00,168.26,168.27,168.25,168.25,50000000.0
2008-06-26 23:33:00,168.25,168.26,168.22,168.25,16200000.0
2008-06-26 23:34:00,168.24,168.25,168.22,168.22,8000000.0
2008-06-26 23:35:00,168.22,168.26,168.21,168.24,23000000.0
2008-06-26 23:36:00,168.25,168.28,168.25,168.26,29000000.0
2008-06-26 23:37:00,168.26,168.26,168.225,168.225,16800000.0
2008-06-26 23:38:00,168.23,168.25,168.23,168.25,3000000.0
2008-06-26 23:39:00,168.25,168.28,168.235,168.26,48900000.0
2008-06-26 23:40:00,168.27,168.27,168.235,168.235,272500000.0
2008-06-26 23:41:00,168.24,168.25,168.23,168.25,121599999.0
2008-06-26 23:42:00,168.26,168.26,168.245,168.245,17000000.0
2008-06-26 23:43:00,168.245,168.26,168.215,168.23,69600000.0
2008-06-26 23:44:00,168.24,168.28,168.225,168.27,74600000.0
2008-06-26 23:45:00,168.28,168.31,168.28,168.31,21000000.0
2008-06-26 23:46:00,168.3,168.3,168.25,168.29,150300000.0
2008-06-26 23:47:00,168.29,168.295,168.29,168.295,37000000.0
2008-06-26 23:48:00,168.295,168.295,168.28,168.29,32200000.0
2008-06-26 23:49:00,168.29,168.29,168.29,168.29,2400000.0
2008-06-26 23:50:00,168.29,168.29,168.29,168.29,2400000.0
2008-06-26 23:51:00,168.29,168.32,168.29,168.32,37700000.0
2008-06-26 23:53:00,168.305,168.305,168.29,168.29,36100000.0
2008-06-26 23:54:00,168.29,168.295,168.29,168.29,85600000.0
2008-06-26 23:55:00,168.29,168.29,168.29,168.29,16800000.0
2008-06-26 23:56:00,168.29,168.29,168.29,168.29,4800000.0
2008-06-26 23:57:00,168.285,168.29,168.265,168.29,59000000.0
2008-06-26 23:58:00,168.285,168.31,168.285,168.31,29500000.0
2008-06-26 23:59:00,168.31,168.32,168.29,168.31,50900000.0
2008-06-27 00:00:00,168.32,168.35,168.31,168.35,129700000.0
2008-06-27 00:01:00,168.35,168.36,168.32,168.33,480200001.0
2008-06-27 00:02:00,168.33,168.35,168.31,168.35,263500000.0
2008-06-27 00:03:00,168.36,168.36,168.33,168.36,315599999.0
2008-06-27 00:04:00,168.36,168.39,168.36,168.37,229900000.0
2008-06-27 00:05:00,168.37,168.39,168.37,168.38,206500000.0
2008-06-27 00:06:00,168.38,168.4,168.37,168.38,415999997.0
2008-06-27 00:07:00,168.38,168.39,168.37,168.38,189800001.0
2008-06-27 00:08:00,168.38,168.39,168.37,168.39,33500000.0
2008-06-27 00:09:00,168.39,168.4,168.38,168.38,98500000.0
2008-06-27 00:10:00,168.38,168.4,168.38,168.4,157800000.0
2008-06-27 00:11:00,168.4,168.41,168.39,168.39,133800000.0
2008-06-27 00:12:00,168.39,168.41,168.38,168.4,263600000.0
2008-06-27 00:13:00,168.4,168.4,168.38,168.38,24500000.0
2008-06-27 00:14:00,168.38,168.39,168.38,168.38,382999999.0
2008-06-27 00:15:00,168.38,168.38,168.35,168.37,557200000.0
2008-06-27 00:16:00,168.37,168.425,168.37,168.41,279100000.0
2008-06-27 00:17:00,168.41,168.41,168.41,168.41,114200000.0
2008-06-27 00:18:00,168.41,168.41,168.41,168.41,215800000.0
2008-06-27 00:19:00,168.41,168.42,168.41,168.42,89500000.0
2008-06-27 00:20:00,168.42,168.44,168.41,168.42,226699999.0
2008-06-27 00:21:00,168.42,168.42,168.41,168.41,116900004.0
2008-06-27 00:22:00,168.41,168.46,168.41,168.45,279700000.0
2008-06-27 00:23:00,168.47,168.48,168.42,168.44,86400000.0
2008-06-27 00:24:00,168.44,168.44,168.43,168.43,649899998.0
2008-06-27 00:25:00,168.43,168.43,168.43,168.43,236900000.0
2008-06-27 00:26:00,168.43,168.43,168.43,168.43,191800000.0
2008-06-27 00:27:00,168.43,168.44,168.43,168.44,30200000.0
2008-06-27 00:28:00,168.44,168.44,168.43,168.44,87900000.0
2008-06-27 00:29:00,168.44,168.45,168.44,168.44,87900000.0
2008-06-27 00:30:00,168.45,168.46,168.44,168.46,163600000.0
2008-06-27 00:31:00,168.46,168.47,168.46,168.46,81600000.0
2008-06-27 00:32:00,168.46,168.47,168.45,168.47,434100000.0
2008-06-27 00:33:00,168.47,168.5,168.465,168.47,217800000.0
2008-06-27 00:34:00,168.47,168.47,168.43,168.43,245600000.0
2008-06-27 00:35:00,168.43,168.43,168.43,168.43,277699998.0
2008-06-27 00:36:00,168.43,168.43,168.43,168.43,89500000.0
2008-06-27 00:37:00,168.43,168.43,168.43,168.43,126400000.0
2008-06-27 00:38:00,168.43,168.43,168.43,168.43,398100000.0
2008-06-27 00:39:00,168.43,168.43,168.42,168.43,669600000.0
2008-06-27 00:40:00,168.43,168.43,168.43,168.43,223400000.0
2008-06-27 00:41:00,168.43,168.43,168.39,168.39,186600000.0
2008-06-27 00:42:00,168.39,168.43,168.37,168.37,2142699989.0
2008-06-27 00:43:00,168.37,168.39,168.34,168.39,877100002.0
2008-06-27 00:44:00,168.39,168.41,168.38,168.4,298200000.0
2008-06-27 00:45:00,168.39,168.43,168.39,168.4,572700002.0
2008-06-27 00:46:00,168.4,168.41,168.38,168.39,909599996.0
2008-06-27 00:47:00,168.39,168.42,168.38,168.41,658299994.0
2008-06-27 00:48:00,168.41,168.41,168.41,168.41,185000000.0
2008-06-27 00:49:00,168.41,168.415,168.375,168.41,154000000.0
2008-06-27 00:50:00,168.41,168.43,168.39,168.43,309600000.0
2008-06-27 00:51:00,168.43,168.445,168.41,168.445,992699999.0
2008-06-27 00:52:00,168.445,168.48,168.445,168.46,203000001.0
2008-06-27 00:53:00,168.46,168.48,168.445,168.445,373000001.0
2008-06-27 00:54:00,168.445,168.47,168.425,168.45,876700008.0
2008-06-27 00:55:00,168.45,168.455,168.445,168.45,272200004.0
2008-06-27 00:56:00,168.45,168.46,168.44,168.45,352900000.0
2008-06-27 00:57:00,168.45,168.465,168.42,168.44,525599999.0
2008-06-27 00:58:00,168.44,168.455,168.43,168.43,393600000.0
2008-06-27 00:59:00,168.43,168.46,168.43,168.45,547100002.0
2008-06-27 01:00:00,168.45,168.46,168.42,168.45,728200000.0
2008-06-27 01:01:00,168.45,168.455,168.445,168.445,176500000.0
2008-06-27 01:02:00,168.445,168.445,168.41,168.44,588799997.0
2008-06-27 01:03:00,168.44,168.46,168.44,168.46,291000000.0
2008-06-27 01:04:00,168.46,168.48,168.45,168.45,313799996.0
2008-06-27 01:05:00,168.45,168.47,168.44,168.46,584699999.0
2008-06-27 01:06:00,168.46,168.48,168.44,168.45,784299999.0
2008-06-27 01:07:00,168.45,168.48,168.44,168.48,823299995.0
2008-06-27 01:08:00,168.48,168.48,168.45,168.45,373000002.0
2008-06-27 01:09:00,168.45,168.46,168.44,168.46,328899999.0
2008-06-27 01:10:00,168.46,168.48,168.46,168.48,160300000.0
2008-06-27 01:11:00,168.48,168.48,168.44,168.44,184899998.0
2008-06-27 01:12:00,168.44,168.48,168.44,168.47,340500004.0
2008-06-27 01:13:00,168.47,168.485,168.47,168.48,681899995.0
2008-06-27 01:14:00,168.48,168.5,168.48,168.49,328199995.0
2008-06-27 01:15:00,168.485,168.5,168.44,168.44,426800008.0
2008-06-27 01:16:00,168.45,168.46,168.42,168.43,968000012.0
2008-06-27 01:17:00,168.43,168.44,168.42,168.43,799199996.0
2008-06-27 01:18:00,168.43,168.43,168.41,168.43,1211599993.0
2008-06-27 01:19:00,168.43,168.45,168.41,168.44,995300000.0
2008-06-27 01:20:00,168.435,168.44,168.42,168.44,560900000.0
2008-06-27 01:21:00,168.43,168.43,168.405,168.41,1056999994.0
2008-06-27 01:22:00,168.41,168.41,168.36,168.4,492900000.0
2008-06-27 01:23:00,168.4,168.4,168.35,168.36,581800001.0
2008-06-27 01:24:00,168.36,168.36,168.35,168.36,678900000.0
2008-06-27 01:25:00,168.36,168.38,168.36,168.37,406800000.0
2008-06-27 01:26:00,168.37,168.38,168.36,168.38,400300000.0
2008-06-27 01:27:00,168.38,168.38,168.37,168.37,433800000.0
2008-06-27 01:28:00,168.37,168.38,168.35,168.36,845300001.0
2008-06-27 01:29:00,168.36,168.36,168.35,168.35,1106700000.0
2008-06-27 01:30:00,168.35,168.35,168.28,168.29,1255099993.0
2008-06-27 01:31:00,168.3,168.31,168.235,168.24,1181199998.0
2008-06-27 01:32:00,168.24,168.27,168.235,168.25,836100000.0
2008-06-27 01:33:00,168.25,168.27,168.25,168.27,573000001.0
2008-06-27 01:34:00,168.28,168.28,168.245,168.25,645999998.0
2008-06-27 01:35:00,168.25,168.28,168.25,168.27,601199997.0
2008-06-27 01:36:00,168.28,168.32,168.27,168.31,747099999.0
2008-06-27 01:37:00,168.31,168.31,168.29,168.31,550099985.0
2008-06-27 01:38:00,168.31,168.32,168.31,168.32,563399993.0
2008-06-27 01:39:00,168.325,168.325,168.31,168.31,363499993.0
2008-06-27 01:40:00,168.31,168.39,168.31,168.33,1303799992.0
2008-06-27 01:41:00,168.33,168.34,168.32,168.34,886599979.0
2008-06-27 01:42:00,168.34,168.38,168.34,168.38,610799997.0
2008-06-27 01:43:00,168.38,168.42,168.37,168.41,1050399996.0
2008-06-27 01:44:00,168.41,168.445,168.4,168.43,738400002.0
2008-06-27 01:45:00,168.43,168.45,168.43,168.44,771599994.0
2008-06-27 01:46:00,168.44,168.45,168.43,168.43,1148799989.0
2008-06-27 01:47:00,168.43,168.43,168.38,168.38,755399997.0
2008-06-27 01:48:00,168.38,168.42,168.38,168.41,725200000.0
2008-06-27 01:49:00,168.41,168.42,168.39,168.42,652700002.0
2008-06-27 01:50:00,168.42,168.43,168.38,168.42,711899999.0
2008-06-27 01:51:00,168.43,168.44,168.42,168.44,473999998.0
2008-06-27 01:52:00,168.43,168.44,168.42,168.43,286499997.0
2008-06-27 01:53:00,168.43,168.43,168.38,168.38,458799999.0
2008-06-27 01:54:00,168.39,168.41,168.36,168.41,694100000.0
2008-06-27 01:55:00,168.41,168.44,168.41,168.43,682700000.0
2008-06-27 01:56:00,168.42,168.44,168.4,168.43,268800000.0
2008-06-27 01:57:00,168.43,168.43,168.4,168.41,337900000.0
2008-06-27 01:58:00,168.41,168.41,168.39,168.4,293100000.0
2008-06-27 01:59:00,168.4,168.41,168.39,168.4,183400000.0
2008-06-27 02:00:00,168.4,168.4,168.36,168.4,614099998.0
2008-06-27 02:01:00,168.4,168.41,168.26,168.31,594200000.0
2008-06-27 02:02:00,168.32,168.34,168.26,168.29,632300000.0
2008-06-27 02:03:00,168.29,168.29,168.235,168.25,506400000.0
2008-06-27 02:04:00,168.25,168.27,168.195,168.2,486600000.0
2008-06-27 02:05:00,168.205,168.23,168.15,168.155,1023299999.0
2008-06-27 02:06:00,168.16,168.18,168.145,168.165,313000000.0
2008-06-27 02:07:00,168.17,168.205,168.16,168.175,430500000.0
2008-06-27 02:08:00,168.17,168.17,168.125,168.15,504600000.0
2008-06-27 02:09:00,168.15,168.15,168.115,168.15,247600000.0
2008-06-27 02:10:00,168.15,168.16,168.115,168.14,290100000.0
2008-06-27 02:11:00,168.14,168.19,168.125,168.17,380300000.0
2008-06-27 02:12:00,168.17,168.17,168.16,168.16,217200000.0
2008-06-27 02:13:00,168.17,168.19,168.16,168.17,469900000.0
2008-06-27 02:14:00,168.17,168.2,168.16,168.2,326300000.0
2008-06-27 02:15:00,168.19,168.2,168.18,168.19,443900002.0
2008-06-27 02:16:00,168.19,168.21,168.19,168.21,204100000.0
2008-06-27 02:17:00,168.21,168.23,168.21,168.23,150100000.0
2008-06-27 02:18:00,168.23,168.24,168.2,168.21,258400000.0
2008-06-27 02:19:00,168.21,168.27,168.2,168.23,512200000.0
2008-06-27 02:20:00,168.23,168.23,168.15,168.18,599500000.0
2008-06-27 02:21:00,168.18,168.21,168.18,168.19,296700000.0
2008-06-27 02:22:00,168.19,168.21,168.17,168.21,270500000.0
2008-06-27 02:23:00,168.21,168.24,168.2,168.23,189400000.0
2008-06-27 02:24:00,168.23,168.3,168.22,168.28,344900000.0
2008-06-27 02:25:00,168.28,168.29,168.25,168.26,269800000.0
2008-06-27 02:26:00,168.26,168.26,168.22,168.235,157900000.0
2008-06-27 02:27:00,168.235,168.235,168.17,168.18,295600000.0
2008-06-27 02:28:00,168.18,168.2,168.16,168.195,260900000.0
2008-06-27 02:29:00,168.19,168.23,168.19,168.21,143100000.0
2008-06-27 02:30:00,168.21,168.26,168.21,168.25,219800000.0
2008-06-27 02:31:00,168.26,168.39,168.25,168.32,582200000.0
2008-06-27 02:32:00,168.32,168.36,168.29,168.32,701600000.0
2008-06-27 02:33:00,168.32,168.37,168.32,168.37,490300000.0
2008-06-27 02:34:00,168.36,168.37,168.34,168.35,261000000.0
2008-06-27 02:35:00,168.35,168.37,168.33,168.36,302200000.0
2008-06-27 02:36:00,168.36,168.42,168.36,168.41,251600000.0
2008-06-27 02:37:00,168.41,168.52,168.41,168.5,403900000.0
2008-06-27 02:38:00,168.49,168.52,168.455,168.46,532100000.0
2008-06-27 02:39:00,168.46,168.46,168.41,168.43,508300000.0
2008-06-27 02:40:00,168.43,168.45,168.41,168.42,333400000.0
2008-06-27 02:41:00,168.425,168.46,168.42,168.46,269100000.0
2008-06-27 02:42:00,168.46,168.5,168.45,168.5,253300000.0
2008-06-27 02:43:00,168.5,168.51,168.45,168.45,470600000.0
2008-06-27 02:44:00,168.45,168.47,168.43,168.47,244300000.0
2008-06-27 02:45:00,168.47,168.47,168.44,168.45,199100000.0
2008-06-27 02:46:00,168.45,168.47,168.45,168.46,33400000.0
2008-06-27 02:47:00,168.46,168.47,168.45,168.45,174800000.0
2008-06-27 02:48:00,168.45,168.45,168.44,168.44,218600000.0
2008-06-27 02:49:00,168.44,168.45,168.41,168.41,387500000.0
2008-06-27 02:50:00,168.41,168.41,168.33,168.34,457800000.0
2008-06-27 02:51:00,168.34,168.36,168.34,168.34,211000000.0
2008-06-27 02:52:00,168.34,168.35,168.32,168.33,421700000.0
2008-06-27 02:53:00,168.33,168.34,168.33,168.33,554900001.0
2008-06-27 02:54:00,168.33,168.355,168.3,168.34,781699999.0
2008-06-27 02:55:00,168.34,168.34,168.3,168.33,461900000.0
2008-06-27 02:56:00,168.33,168.34,168.27,168.28,709799999.0
2008-06-27 02:57:00,168.28,168.32,168.27,168.3,258500000.0
2008-06-27 02:58:00,168.3,168.31,168.27,168.27,688000000.0
2008-06-27 02:59:00,168.27,168.29,168.27,168.28,594400000.0
2008-06-27 03:00:00,168.285,168.285,168.26,168.27,227400000.0
2008-06-27 03:01:00,168.27,168.29,168.27,168.27,139100000.0
2008-06-27 03:02:00,168.27,168.29,168.27,168.29,97000000.0
2008-06-27 03:03:00,168.29,168.29,168.22,168.26,316300000.0
2008-06-27 03:04:00,168.26,168.28,168.26,168.28,115700000.0
2008-06-27 03:05:00,168.28,168.285,168.27,168.28,71700000.0
2008-06-27 03:06:00,168.28,168.3,168.28,168.3,120500000.0
2008-06-27 03:07:00,168.3,168.305,168.285,168.295,114400000.0
2008-06-27 03:08:00,168.295,168.295,168.26,168.265,187000000.0
2008-06-27 03:09:00,168.265,168.3,168.265,168.28,178400000.0
2008-06-27 03:10:00,168.28,168.29,168.28,168.28,72800000.0
2008-06-27 03:11:00,168.28,168.295,168.28,168.28,85500000.0
2008-06-27 03:12:00,168.28,168.28,168.275,168.28,35700000.0
2008-06-27 03:13:00,168.28,168.29,168.275,168.29,158500000.0
2008-06-27 03:14:00,168.29,168.345,168.28,168.345,276399999.0
2008-06-27 03:15:00,168.345,168.345,168.295,168.3,271300000.0
2008-06-27 03:16:00,168.3,168.31,168.3,168.305,111700000.0
2008-06-27 03:17:00,168.305,168.325,168.295,168.32,246700000.0
2008-06-27 03:18:00,168.32,168.325,168.3,168.32,257400000.0
2008-06-27 03:19:00,168.32,168.32,168.3,168.31,240300000.0
2008-06-27 03:20:00,168.31,168.33,168.31,168.33,153499999.0
2008-06-27 03:21:00,168.33,168.34,168.31,168.34,220000000.0
2008-06-27 03:22:00,168.33,168.345,168.325,168.34,222300000.0
2008-06-27 03:23:00,168.33,168.37,168.33,168.37,162300000.0
2008-06-27 03:24:00,168.37,168.385,168.37,168.38,105800000.0
2008-06-27 03:25:00,168.38,168.385,168.355,168.355,106100000.0
2008-06-27 03:26:00,168.355,168.36,168.32,168.33,181000000.0
2008-06-27 03:27:00,168.33,168.34,168.325,168.33,117599999.0
2008-06-27 03:28:00,168.33,168.345,168.33,168.335,201900000.0
2008-06-27 03:29:00,168.335,168.335,168.32,168.32,60800000.0
2008-06-27 03:30:00,168.32,168.33,168.32,168.33,95200000.0
2008-06-27 03:31:00,168.335,168.34,168.335,168.34,83400000.0
2008-06-27 03:32:00,168.34,168.365,168.34,168.36,161700001.0
2008-06-27 03:33:00,168.36,168.39,168.35,168.35,412999999.0
2008-06-27 03:34:00,168.35,168.36,168.32,168.32,653599999.0
2008-06-27 03:35:00,168.32,168.33,168.31,168.31,568700000.0
2008-06-27 03:36:00,168.31,168.31,168.28,168.28,207300000.0
2008-06-27 03:37:00,168.28,168.29,168.26,168.28,142700000.0
2008-06-27 03:38:00,168.28,168.32,168.28,168.32,89100000.0
2008-06-27 03:39:00,168.32,168.32,168.31,168.31,91300000.0
2008-06-27 03:40:00,168.31,168.32,168.31,168.32,111300000.0
2008-06-27 03:41:00,168.32,168.34,168.31,168.33,538099999.0
2008-06-27 03:42:00,168.33,168.35,168.325,168.35,192900000.0
2008-06-27 03:43:00,168.35,168.38,168.34,168.36,385300000.0
2008-06-27 03:44:00,168.36,168.36,168.31,168.31,1047100000.0
2008-06-27 03:45:00,168.31,168.34,168.31,168.33,286800000.0
2008-06-27 03:46:00,168.33,168.34,168.33,168.34,162100000.0
2008-06-27 03:47:00,168.34,168.34,168.34,168.34,111700000.0
2008-06-27 03:48:00,168.34,168.35,168.34,168.34,35000000.0
2008-06-27 03:49:00,168.34,168.36,168.34,168.35,98400000.0
2008-06-27 03:50:00,168.35,168.37,168.33,168.34,320300000.0
2008-06-27 03:51:00,168.34,168.35,168.32,168.33,461700000.0
2008-06-27 03:52:00,168.33,168.36,168.32,168.35,383800000.0
2008-06-27 03:53:00,168.35,168.35,168.35,168.35,15600000.0
2008-06-27 03:54:00,168.35,168.35,168.35,168.35,87600000.0
2008-06-27 03:55:00,168.35,168.36,168.335,168.34,222700000.0
2008-06-27 03:56:00,168.34,168.34,168.3,168.3,393400000.0
2008-06-27 03:57:00,168.3,168.31,168.3,168.305,242000000.0
2008-06-27 03:58:00,168.31,168.33,168.3,168.33,133300000.0
2008-06-27 03:59:00,168.33,168.35,168.31,168.35,142400000.0
2008-06-27 04:00:00,168.35,168.37,168.32,168.35,230300000.0
2008-06-27 04:01:00,168.35,168.42,168.35,168.4,427200000.0
2008-06-27 04:02:00,168.4,168.41,168.37,168.4,356400000.0
2008-06-27 04:03:00,168.4,168.42,168.36,168.36,361400000.0
2008-06-27 04:04:00,168.36,168.36,168.335,168.34,145500000.0
2008-06-27 04:05:00,168.34,168.35,168.34,168.35,70200000.0
2008-06-27 04:06:00,168.35,168.36,168.345,168.36,52700000.0
2008-06-27 04:07:00,168.36,168.395,168.335,168.395,159300000.0
2008-06-27 04:08:00,168.395,168.395,168.38,168.38,165200000.0
2008-06-27 04:09:00,168.38,168.4,168.36,168.365,432100000.0
2008-06-27 04:10:00,168.36,168.36,168.335,168.335,169600000.0
2008-06-27 04:11:00,168.34,168.35,168.3,168.31,192900000.0
2008-06-27 04:12:00,168.315,168.325,168.315,168.32,76300000.0
2008-06-27 04:13:00,168.32,168.34,168.32,168.33,29300000.0
2008-06-27 04:14:00,168.33,168.33,168.32,168.32,78300000.0
2008-06-27 04:15:00,168.32,168.32,168.29,168.3,58700000.0
2008-06-27 04:16:00,168.305,168.36,168.305,168.36,115200000.0
2008-06-27 04:17:00,168.36,168.37,168.35,168.37,236300000.0
2008-06-27 04:18:00,168.375,168.4,168.37,168.37,389000000.0
2008-06-27 04:19:00,168.37,168.39,168.36,168.39,366100000.0
2008-06-27 04:20:00,168.39,168.41,168.39,168.41,650900000.0
2008-06-27 04:21:00,168.41,168.41,168.38,168.4,306300000.0
2008-06-27 04:22:00,168.4,168.41,168.38,168.41,433400000.0
2008-06-27 04:23:00,168.41,168.41,168.39,168.41,261500000.0
2008-06-27 04:24:00,168.41,168.41,168.4,168.41,45900000.0
2008-06-27 04:25:00,168.41,168.46,168.4,168.45,511500000.0
2008-06-27 04:26:00,168.45,168.47,168.41,168.43,568000000.0
2008-06-27 04:27:00,168.43,168.44,168.43,168.43,325700000.0
2008-06-27 04:28:00,168.435,168.44,168.41,168.41,299300000.0
2008-06-27 04:29:00,168.41,168.44,168.4,168.405,403600000.0
2008-06-27 04:30:00,168.41,168.41,168.39,168.39,452500000.0
2008-06-27 04:31:00,168.39,168.43,168.39,168.42,303300000.0
2008-06-27 04:32:00,168.42,168.44,168.42,168.43,480900000.0
2008-06-27 04:33:00,168.43,168.43,168.41,168.41,273600000.0
2008-06-27 04:34:00,168.41,168.42,168.39,168.39,274000000.0
2008-06-27 04:35:00,168.39,168.41,168.39,168.4,440000000.0
2008-06-27 04:36:00,168.4,168.41,168.4,168.41,96300000.0
2008-06-27 04:37:00,168.415,168.42,168.41,168.41,219800000.0
2008-06-27 04:38:00,168.41,168.41,168.4,168.41,134900000.0
2008-06-27 04:40:00,168.4,168.4,168.4,168.4,176900000.0
2008-06-27 04:41:00,168.4,168.42,168.4,168.4,243300000.0
2008-06-27 04:42:00,168.4,168.42,168.36,168.37,358900000.0
2008-06-27 04:43:00,168.37,168.39,168.37,168.38,285100000.0
2008-06-27 04:44:00,168.38,168.39,168.38,168.38,153100000.0
2008-06-27 04:45:00,168.38,168.38,168.38,168.38,398700000.0
2008-06-27 04:46:00,168.38,168.38,168.38,168.38,125800000.0
2008-06-27 04:47:00,168.38,168.4,168.38,168.4,49300000.0
2008-06-27 04:48:00,168.4,168.4,168.38,168.4,176400000.0
2008-06-27 04:49:00,168.4,168.42,168.4,168.42,165100000.0
2008-06-27 04:50:00,168.42,168.45,168.42,168.42,207900000.0
2008-06-27 04:51:00,168.42,168.42,168.4,168.41,111300000.0
2008-06-27 04:52:00,168.41,168.41,168.4,168.4,99600000.0
2008-06-27 04:53:00,168.4,168.4,168.38,168.38,168000000.0
2008-06-27 04:54:00,168.38,168.39,168.37,168.37,288900000.0
2008-06-27 04:55:00,168.375,168.39,168.375,168.38,166300000.0
2008-06-27 04:56:00,168.38,168.39,168.38,168.39,77500000.0
2008-06-27 04:57:00,168.39,168.39,168.375,168.38,173200000.0
2008-06-27 04:58:00,168.38,168.38,168.38,168.38,41900000.0
2008-06-27 04:59:00,168.375,168.39,168.37,168.38,473200000.0
2008-06-27 05:00:00,168.38,168.44,168.38,168.44,296500000.0
2008-06-27 05:01:00,168.44,168.44,168.41,168.41,291900000.0
2008-06-27 05:02:00,168.41,168.41,168.39,168.4,80000000.0
2008-06-27 05:03:00,168.4,168.4,168.36,168.4,203800000.0
2008-06-27 05:04:00,168.4,168.4,168.38,168.38,220200000.0
2008-06-27 05:05:00,168.38,168.38,168.37,168.37,81500000.0
2008-06-27 05:06:00,168.375,168.39,168.37,168.37,193000000.0
2008-06-27 05:07:00,168.37,168.39,168.35,168.36,399400000.0
2008-06-27 05:08:00,168.36,168.39,168.35,168.38,531100000.0
2008-06-27 05:09:00,168.38,168.38,168.33,168.34,351600000.0
2008-06-27 05:10:00,168.34,168.35,168.34,168.35,265900000.0
2008-06-27 05:11:00,168.35,168.35,168.33,168.33,445500000.0
2008-06-27 05:12:00,168.33,168.33,168.31,168.32,216000000.0
2008-06-27 05:13:00,168.32,168.36,168.32,168.35,237000000.0
2008-06-27 05:14:00,168.34,168.35,168.33,168.33,208300000.0
2008-06-27 05:15:00,168.33,168.33,168.32,168.33,283400000.0
2008-06-27 05:16:00,168.33,168.34,168.33,168.33,114300000.0
2008-06-27 05:17:00,168.33,168.34,168.33,168.33,101300000.0
2008-06-27 05:18:00,168.335,168.34,168.33,168.34,353400000.0
2008-06-27 05:19:00,168.33,168.36,168.33,168.36,252200000.0
2008-06-27 05:20:00,168.36,168.36,168.34,168.34,269800000.0
2008-06-27 05:21:00,168.34,168.37,168.34,168.37,85600000.0
2008-06-27 05:22:00,168.36,168.36,168.28,168.28,339000000.0
2008-06-27 05:23:00,168.28,168.29,168.27,168.29,134500000.0
2008-06-27 05:24:00,168.29,168.29,168.28,168.28,27600000.0
2008-06-27 05:25:00,168.28,168.28,168.28,168.28,6700000.0
2008-06-27 05:26:00,168.28,168.31,168.27,168.29,377300000.0
2008-06-27 05:27:00,168.29,168.33,168.26,168.33,578400000.0
2008-06-27 05:28:00,168.32,168.32,168.3,168.31,267800000.0
2008-06-27 05:29:00,168.31,168.33,168.31,168.33,218800000.0
2008-06-27 05:30:00,168.33,168.34,168.31,168.34,354700000.0
2008-06-27 05:31:00,168.34,168.35,168.34,168.35,61700001.0
2008-06-27 05:32:00,168.35,168.35,168.34,168.34,14900000.0
2008-06-27 05:33:00,168.345,168.37,168.34,168.37,88700000.0
2008-06-27 05:34:00,168.37,168.4,168.37,168.4,108500000.0
2008-06-27 05:35:00,168.4,168.41,168.4,168.41,109700000.0
2008-06-27 05:36:00,168.41,168.41,168.385,168.395,129600000.0
2008-06-27 05:37:00,168.4,168.41,168.39,168.39,97800000.0
2008-06-27 05:38:00,168.39,168.4,168.38,168.39,126600000.0
2008-06-27 05:39:00,168.39,168.39,168.36,168.375,175199999.0
2008-06-27 05:40:00,168.375,168.38,168.375,168.375,44500000.0
2008-06-27 05:41:00,168.375,168.39,168.375,168.38,70300000.0
2008-06-27 05:42:00,168.38,168.4,168.38,168.395,83100000.0
2008-06-27 05:43:00,168.395,168.41,168.395,168.41,73100000.0
2008-06-27 05:44:00,168.41,168.41,168.4,168.41,98200000.0
2008-06-27 05:45:00,168.41,168.42,168.41,168.41,112300000.0
2008-06-27 05:46:00,168.405,168.41,168.39,168.39,44700000.0
2008-06-27 05:47:00,168.39,168.41,168.39,168.41,52200000.0
2008-06-27 05:48:00,168.41,168.41,168.405,168.41,20600000.0
2008-06-27 05:49:00,168.41,168.46,168.41,168.45,314600000.0
2008-06-27 05:50:00,168.45,168.47,168.45,168.46,103700000.0
2008-06-27 05:51:00,168.465,168.54,168.45,168.51,238400000.0
2008-06-27 05:52:00,168.51,168.52,168.475,168.48,195100000.0
2008-06-27 05:53:00,168.48,168.49,168.46,168.46,256100000.0
2008-06-27 05:54:00,168.465,168.47,168.45,168.46,56800000.0
2008-06-27 05:55:00,168.46,168.46,168.45,168.45,70600000.0
2008-06-27 05:56:00,168.455,168.46,168.45,168.45,131200000.0
2008-06-27 05:57:00,168.45,168.45,168.45,168.45,40900000.0
2008-06-27 05:58:00,168.45,168.46,168.45,168.46,168100000.0
2008-06-27 05:59:00,168.45,168.46,168.45,168.46,55200000.0
2008-06-27 06:00:00,168.46,168.46,168.46,168.46,2000000.0
2008-06-27 06:01:00,168.46,168.46,168.45,168.46,62800000.0
2008-06-27 06:02:00,168.46,168.48,168.46,168.48,68400000.0
2008-06-27 06:03:00,168.48,168.5,168.47,168.47,76400000.0
2008-06-27 06:04:00,168.47,168.47,168.45,168.46,31500000.0
2008-06-27 06:05:00,168.46,168.47,168.445,168.47,111700000.0
2008-06-27 06:06:00,168.47,168.47,168.46,168.46,37400000.0
2008-06-27 06:07:00,168.46,168.46,168.44,168.45,27200000.0
2008-06-27 06:08:00,168.45,168.45,168.4,168.435,149400000.0
2008-06-27 06:09:00,168.44,168.48,168.43,168.48,330100000.0
2008-06-27 06:10:00,168.48,168.48,168.44,168.46,412000000.0
2008-06-27 06:11:00,168.46,168.46,168.45,168.46,396800000.0
2008-06-27 06:12:00,168.46,168.49,168.46,168.48,349500000.0
2008-06-27 06:13:00,168.48,168.49,168.47,168.47,326500000.0
2008-06-27 06:14:00,168.47,168.48,168.46,168.48,452700000.0
2008-06-27 06:15:00,168.48,168.49,168.48,168.485,18800000.0
2008-06-27 06:16:00,168.485,168.49,168.46,168.47,589799999.0
2008-06-27 06:17:00,168.47,168.48,168.47,168.48,140200000.0
2008-06-27 06:18:00,168.48,168.48,168.45,168.47,693900000.0
2008-06-27 06:19:00,168.47,168.5,168.44,168.44,710300000.0
2008-06-27 06:20:00,168.44,168.44,168.42,168.43,428100000.0
2008-06-27 06:21:00,168.43,168.43,168.4,168.4,511899997.0
2008-06-27 06:22:00,168.4,168.43,168.39,168.42,734899998.0
2008-06-27 06:23:00,168.42,168.43,168.41,168.415,293200000.0
2008-06-27 06:24:00,168.415,168.415,168.4,168.405,197500001.0
2008-06-27 06:25:00,168.405,168.42,168.405,168.42,27000000.0
2008-06-27 06:26:00,168.42,168.42,168.385,168.385,65600000.0
2008-06-27 06:27:00,168.385,168.395,168.37,168.39,159000000.0
2008-06-27 06:28:00,168.39,168.41,168.39,168.4,66600000.0
2008-06-27 06:29:00,168.4,168.405,168.395,168.405,75500000.0
2008-06-27 06:30:00,168.405,168.41,168.4,168.41,78100000.0
2008-06-27 06:31:00,168.41,168.415,168.41,168.415,23000000.0
2008-06-27 06:32:00,168.42,168.45,168.42,168.42,215700001.0
2008-06-27 06:33:00,168.42,168.46,168.42,168.46,152899999.0
2008-06-27 06:34:00,168.46,168.48,168.46,168.465,200300000.0
2008-06-27 06:35:00,168.47,168.47,168.455,168.46,156600000.0
2008-06-27 06:36:00,168.46,168.47,168.455,168.455,69200000.0
2008-06-27 06:37:00,168.455,168.47,168.45,168.455,112500001.0
2008-06-27 06:38:00,168.455,168.48,168.45,168.475,169800000.0
2008-06-27 06:39:00,168.485,168.505,168.47,168.47,166200000.0
2008-06-27 06:40:00,168.47,168.475,168.46,168.47,52100000.0
2008-06-27 06:41:00,168.47,168.47,168.39,168.41,381199998.0
2008-06-27 06:42:00,168.415,168.46,168.415,168.46,48400000.0
2008-06-27 06:43:00,168.46,168.465,168.45,168.46,62000000.0
2008-06-27 06:44:00,168.45,168.46,168.45,168.46,11400000.0
2008-06-27 06:45:00,168.46,168.46,168.46,168.46,5000000.0
2008-06-27 06:46:00,168.46,168.5,168.46,168.5,181200000.0
2008-06-27 06:47:00,168.5,168.54,168.5,168.53,451300000.0
2008-06-27 06:48:00,168.53,168.55,168.52,168.52,356100000.0
2008-06-27 06:49:00,168.52,168.54,168.5,168.51,624000000.0
2008-06-27 06:50:00,168.51,168.51,168.49,168.5,281600000.0
2008-06-27 06:51:00,168.5,168.5,168.47,168.47,389800000.0
2008-06-27 06:52:00,168.47,168.47,168.45,168.46,154800000.0
2008-06-27 06:53:00,168.46,168.48,168.45,168.46,108400000.0
2008-06-27 06:54:00,168.465,168.47,168.45,168.47,217000000.0
2008-06-27 06:55:00,168.47,168.47,168.41,168.42,258400000.0
2008-06-27 06:56:00,168.42,168.45,168.42,168.45,333000000.0
2008-06-27 06:57:00,168.45,168.47,168.44,168.45,148000000.0
2008-06-27 06:58:00,168.45,168.46,168.43,168.43,187600000.0
2008-06-27 06:59:00,168.44,168.49,168.44,168.49,291500000.0
2008-06-27 07:00:00,168.49,168.54,168.49,168.52,411600000.0
2008-06-27 07:01:00,168.52,168.52,168.49,168.51,172800000.0
2008-06-27 07:02:00,168.51,168.51,168.49,168.5,135100000.0
2008-06-27 07:03:00,168.5,168.52,168.49,168.51,185500000.0
2008-06-27 07:04:00,168.51,168.53,168.51,168.53,187800000.0
2008-06-27 07:05:00,168.53,168.56,168.53,168.54,354700000.0
2008-06-27 07:06:00,168.54,168.55,168.52,168.52,598100000.0
2008-06-27 07:07:00,168.53,168.53,168.51,168.52,193200000.0
2008-06-27 07:08:00,168.52,168.53,168.51,168.53,397500000.0
2008-06-27 07:09:00,168.53,168.53,168.51,168.51,444500000.0
2008-06-27 07:10:00,168.52,168.58,168.52,168.55,847499999.0
2008-06-27 07:11:00,168.55,168.55,168.51,168.51,419500000.0
2008-06-27 07:12:00,168.52,168.52,168.47,168.5,568100000.0
2008-06-27 07:13:00,168.5,168.5,168.46,168.48,268000001.0
2008-06-27 07:14:00,168.48,168.5,168.48,168.5,197500000.0
2008-06-27 07:15:00,168.5,168.51,168.48,168.49,620199996.0
2008-06-27 07:16:00,168.49,168.5,168.48,168.49,430599999.0
2008-06-27 07:17:00,168.49,168.54,168.48,168.485,650300000.0
2008-06-27 07:18:00,168.485,168.49,168.45,168.47,469000000.0
2008-06-27 07:19:00,168.47,168.48,168.46,168.47,538100000.0
2008-06-27 07:20:00,168.47,168.47,168.46,168.46,441600000.0
2008-06-27 07:21:00,168.46,168.47,168.45,168.46,353600000.0
2008-06-27 07:22:00,168.46,168.49,168.455,168.48,296400000.0
2008-06-27 07:23:00,168.48,168.48,168.46,168.48,195000000.0
2008-06-27 07:24:00,168.48,168.48,168.445,168.45,156000000.0
2008-06-27 07:25:00,168.45,168.47,168.44,168.47,116700000.0
2008-06-27 07:26:00,168.47,168.52,168.465,168.5,474200000.0
2008-06-27 07:27:00,168.5,168.51,168.48,168.49,870400000.0
2008-06-27 07:28:00,168.49,168.52,168.46,168.48,404600000.0
2008-06-27 07:29:00,168.48,168.49,168.47,168.49,49400000.0
2008-06-27 07:30:00,168.49,168.51,168.48,168.5,211500000.0
2008-06-27 07:31:00,168.5,168.51,168.48,168.5,128700000.0
2008-06-27 07:32:00,168.5,168.54,168.5,168.54,190200000.0
2008-06-27 07:33:00,168.54,168.56,168.53,168.55,299600000.0
2008-06-27 07:34:00,168.55,168.56,168.53,168.55,556300000.0
2008-06-27 07:35:00,168.55,168.57,168.55,168.57,109300000.0
2008-06-27 07:36:00,168.57,168.58,168.56,168.58,102100000.0
2008-06-27 07:37:00,168.58,168.59,168.55,168.55,319400000.0
2008-06-27 07:38:00,168.55,168.55,168.52,168.53,262400000.0
2008-06-27 07:39:00,168.53,168.55,168.53,168.54,507199997.0
2008-06-27 07:40:00,168.54,168.54,168.53,168.54,222200000.0
2008-06-27 07:41:00,168.54,168.55,168.54,168.54,205000000.0
2008-06-27 07:42:00,168.54,168.54,168.45,168.46,736700000.0
2008-06-27 07:43:00,168.46,168.48,168.44,168.48,612200002.0
2008-06-27 07:44:00,168.48,168.48,168.45,168.46,582800000.0
2008-06-27 07:45:00,168.46,168.47,168.45,168.46,290200000.0
2008-06-27 07:46:00,168.46,168.47,168.45,168.46,352200000.0
2008-06-27 07:47:00,168.46,168.48,168.46,168.48,175700000.0
2008-06-27 07:48:00,168.48,168.485,168.47,168.475,328200002.0
2008-06-27 07:49:00,168.48,168.5,168.465,168.475,496799999.0
2008-06-27 07:50:00,168.49,168.515,168.47,168.47,614600000.0
2008-06-27 07:51:00,168.47,168.49,168.44,168.47,524899990.0
2008-06-27 07:52:00,168.475,168.475,168.45,168.455,317700001.0
2008-06-27 07:53:00,168.455,168.465,168.45,168.46,57800000.0
2008-06-27 07:54:00,168.46,168.465,168.44,168.45,244400000.0
2008-06-27 07:55:00,168.45,168.45,168.45,168.45,231300000.0
2008-06-27 07:56:00,168.45,168.5,168.45,168.485,666399997.0
2008-06-27 07:57:00,168.475,168.475,168.45,168.465,340600000.0
2008-06-27 07:58:00,168.465,168.485,168.45,168.465,472900002.0
2008-06-27 07:59:00,168.465,168.465,168.42,168.445,566700001.0
2008-06-27 08:00:00,168.445,168.47,168.42,168.42,703000001.0
2008-06-27 08:01:00,168.42,168.42,168.35,168.375,928700000.0
2008-06-27 08:02:00,168.38,168.41,168.38,168.4,579200000.0
2008-06-27 08:03:00,168.4,168.4,168.37,168.38,563100000.0
2008-06-27 08:04:00,168.37,168.4,168.37,168.4,593500000.0
2008-06-27 08:05:00,168.4,168.4,168.39,168.39,282800001.0
2008-06-27 08:06:00,168.39,168.39,168.31,168.31,865300000.0
2008-06-27 08:07:00,168.31,168.32,168.26,168.3,633900000.0
2008-06-27 08:08:00,168.32,168.35,168.31,168.34,297500000.0
2008-06-27 08:09:00,168.345,168.355,168.31,168.32,482100000.0
2008-06-27 08:10:00,168.32,168.33,168.3,168.3,197400000.0
2008-06-27 08:11:00,168.3,168.315,168.3,168.31,610200000.0
2008-06-27 08:12:00,168.31,168.33,168.31,168.32,254800000.0
2008-06-27 08:13:00,168.32,168.32,168.28,168.29,592000000.0
2008-06-27 08:14:00,168.29,168.31,168.28,168.31,689700000.0
2008-06-27 08:15:00,168.31,168.31,168.26,168.305,485700000.0
2008-06-27 08:16:00,168.31,168.31,168.28,168.28,332700001.0
2008-06-27 08:17:00,168.28,168.33,168.28,168.33,930199998.0
2008-06-27 08:18:00,168.33,168.37,168.29,168.35,706100000.0
2008-06-27 08:19:00,168.35,168.355,168.33,168.345,980399998.0
2008-06-27 08:20:00,168.345,168.36,168.335,168.35,908999999.0
2008-06-27 08:21:00,168.35,168.35,168.32,168.32,1304100002.0
2008-06-27 08:22:00,168.31,168.34,168.295,168.3,1062599999.0
2008-06-27 08:23:00,168.3,168.3,168.265,168.275,580300000.0
2008-06-27 08:24:00,168.275,168.28,168.255,168.27,968000004.0
2008-06-27 08:25:00,168.27,168.29,168.27,168.28,769899997.0
2008-06-27 08:26:00,168.28,168.315,168.27,168.31,666199999.0
2008-06-27 08:27:00,168.31,168.31,168.27,168.28,568200000.0
2008-06-27 08:28:00,168.28,168.285,168.25,168.25,220800000.0
2008-06-27 08:29:00,168.25,168.255,168.165,168.18,676286369.0
2008-06-27 08:30:00,168.18,168.195,168.11,168.115,863400000.0
2008-06-27 08:31:00,168.115,168.15,168.105,168.115,1315799995.0
2008-06-27 08:32:00,168.12,168.13,168.105,168.105,372000000.0
2008-06-27 08:33:00,168.11,168.13,168.1,168.12,537700004.0
2008-06-27 08:34:00,168.12,168.155,168.12,168.145,532812001.0
2008-06-27 08:35:00,168.145,168.185,168.145,168.175,441835998.0
2008-06-27 08:36:00,168.175,168.2,168.165,168.2,632872736.0
2008-06-27 08:37:00,168.2,168.225,168.17,168.22,634100001.0
2008-06-27 08:38:00,168.22,168.22,168.2,168.2,691700000.0
2008-06-27 08:39:00,168.2,168.21,168.19,168.205,400100000.0
2008-06-27 08:40:00,168.21,168.23,168.2,168.23,517399997.0
2008-06-27 08:41:00,168.23,168.24,168.22,168.23,531312000.0
2008-06-27 08:42:00,168.23,168.24,168.21,168.22,744999994.0
2008-06-27 08:43:00,168.22,168.23,168.18,168.18,911924000.0
2008-06-27 08:44:00,168.18,168.2,168.16,168.19,598400001.0
2008-06-27 08:45:00,168.19,168.255,168.19,168.21,900312004.0
2008-06-27 08:46:00,168.21,168.21,168.145,168.16,494299998.0
2008-06-27 08:47:00,168.16,168.21,168.16,168.18,644399999.0
2008-06-27 08:48:00,168.18,168.195,168.17,168.18,422100000.0
2008-06-27 08:49:00,168.18,168.2,168.17,168.2,464420002.0
2008-06-27 08:50:00,168.2,168.23,168.2,168.225,907399995.0
2008-06-27 08:51:00,168.225,168.27,168.22,168.245,644099998.0
2008-06-27 08:52:00,168.24,168.305,168.24,168.29,554212000.0
2008-06-27 08:53:00,168.29,168.29,168.27,168.285,590011999.0
2008-06-27 08:54:00,168.285,168.29,168.235,168.24,831099997.0
2008-06-27 08:55:00,168.24,168.25,168.21,168.21,520600001.0
2008-06-27 08:56:00,168.21,168.26,168.2,168.25,360500000.0
2008-06-27 08:57:00,168.25,168.29,168.25,168.29,681000000.0
2008-06-27 08:58:00,168.29,168.32,168.29,168.31,704799996.0
2008-06-27 08:59:00,168.31,168.34,168.3,168.335,367000001.0
2008-06-27 09:00:00,168.335,168.34,168.29,168.29,700312002.0
2008-06-27 09:01:00,168.3,168.31,168.27,168.27,1370699996.0
2008-06-27 09:02:00,168.27,168.27,168.215,168.215,1879000001.0
2008-06-27 09:03:00,168.215,168.215,168.165,168.19,1438700002.0
2008-06-27 09:04:00,168.195,168.225,168.19,168.2,1143299997.0
2008-06-27 09:05:00,168.2,168.23,168.2,168.21,852900001.0
2008-06-27 09:06:00,168.21,168.22,168.18,168.19,1579800001.0
2008-06-27 09:07:00,168.19,168.19,168.165,168.18,881600000.0
2008-06-27 09:08:00,168.18,168.185,168.12,168.13,1588299996.0
2008-06-27 09:09:00,168.13,168.15,168.115,168.14,652099999.0
2008-06-27 09:10:00,168.14,168.18,168.135,168.18,680600002.0
2008-06-27 09:11:00,168.18,168.225,168.155,168.215,784599993.0
2008-06-27 09:12:00,168.215,168.225,168.165,168.175,417200001.0
2008-06-27 09:13:00,168.175,168.19,168.135,168.145,509600003.0
2008-06-27 09:14:00,168.145,168.15,168.105,168.145,732200001.0
2008-06-27 09:15:00,168.145,168.23,168.13,168.215,503099999.0
2008-06-27 09:16:00,168.23,168.25,168.185,168.215,445400001.0
2008-06-27 09:17:00,168.21,168.235,168.21,168.215,644099996.0
2008-06-27 09:18:00,168.22,168.23,168.215,168.215,283300000.0
2008-06-27 09:19:00,168.215,168.265,168.21,168.26,511300000.0
2008-06-27 09:20:00,168.26,168.27,168.24,168.25,543300001.0
2008-06-27 09:21:00,168.25,168.25,168.23,168.24,643100000.0
2008-06-27 09:22:00,168.235,168.255,168.23,168.24,640686369.0
2008-06-27 09:23:00,168.24,168.24,168.185,168.21,682100000.0
2008-06-27 09:24:00,168.215,168.25,168.21,168.25,453300000.0
2008-06-27 09:25:00,168.25,168.27,168.205,168.215,406400000.0
2008-06-27 09:26:00,168.215,168.22,168.165,168.195,1078000008.0
2008-06-27 09:27:00,168.2,168.215,168.18,168.19,380900000.0
2008-06-27 09:28:00,168.195,168.205,168.17,168.2,414900000.0
2008-06-27 09:29:00,168.2,168.23,168.195,168.225,225000000.0
2008-06-27 09:30:00,168.225,168.24,168.205,168.21,244500000.0
2008-06-27 09:31:00,168.21,168.21,168.105,168.11,1180386371.0
2008-06-27 09:32:00,168.11,168.125,168.05,168.065,1122300000.0
2008-06-27 09:33:00,168.065,168.075,168.025,168.035,714800001.0
2008-06-27 09:34:00,168.04,168.04,167.96,167.975,1331900007.0
2008-06-27 09:35:00,167.97,168.065,167.94,168.06,982100003.0
2008-06-27 09:36:00,168.06,168.075,168.03,168.03,579199999.0
2008-06-27 09:37:00,168.03,168.08,168.01,168.05,369400000.0
2008-06-27 09:38:00,168.055,168.055,167.99,168.01,580100001.0
2008-06-27 09:39:00,168.01,168.04,168.0,168.04,226400000.0
2008-06-27 09:40:00,168.04,168.04,167.985,167.985,484800001.0
2008-06-27 09:41:00,167.98,167.985,167.905,167.91,1073699997.0
2008-06-27 09:42:00,167.91,167.92,167.85,167.92,748169999.0
2008-06-27 09:43:00,167.92,167.93,167.9,167.925,446400000.0
2008-06-27 09:44:00,167.925,167.93,167.905,167.92,314500001.0
2008-06-27 09:45:00,167.92,167.925,167.81,167.865,608924998.0
2008-06-27 09:46:00,167.86,167.88,167.82,167.83,897400001.0
2008-06-27 09:47:00,167.83,167.84,167.79,167.81,802000004.0
2008-06-27 09:48:00,167.815,167.83,167.72,167.755,761700002.0
2008-06-27 09:49:00,167.75,167.75,167.65,167.66,1034700002.0
2008-06-27 09:50:00,167.65,167.73,167.64,167.715,1045700000.0
2008-06-27 09:51:00,167.715,167.745,167.715,167.74,436200000.0
2008-06-27 09:52:00,167.74,167.74,167.69,167.71,442099999.0
2008-06-27 09:53:00,167.71,167.73,167.665,167.7,311100001.0
2008-06-27 09:54:00,167.7,167.735,167.69,167.7,383200000.0
2008-06-27 09:55:00,167.695,167.705,167.625,167.67,537100001.0
2008-06-27 09:56:00,167.67,167.67,167.55,167.555,755999997.0
2008-06-27 09:57:00,167.55,167.555,167.48,167.55,475400000.0
2008-06-27 09:58:00,167.545,167.555,167.48,167.515,408400000.0
2008-06-27 09:59:00,167.515,167.515,167.41,167.435,770700001.0
2008-06-27 10:00:00,167.44,167.51,167.42,167.44,597400002.0
2008-06-27 10:01:00,167.445,167.45,167.38,167.39,602300000.0
2008-06-27 10:02:00,167.39,167.405,167.325,167.33,444100000.0
2008-06-27 10:03:00,167.33,167.36,167.315,167.34,689100000.0
2008-06-27 10:04:00,167.34,167.42,167.34,167.41,373400000.0
2008-06-27 10:05:00,167.41,167.47,167.41,167.455,531800000.0
2008-06-27 10:06:00,167.46,167.52,167.445,167.515,516400000.0
2008-06-27 10:07:00,167.515,167.59,167.51,167.565,464500000.0
2008-06-27 10:08:00,167.565,167.59,167.53,167.53,421099999.0
2008-06-27 10:09:00,167.53,167.59,167.52,167.58,390100000.0
2008-06-27 10:10:00,167.58,167.58,167.535,167.555,562800000.0
2008-06-27 10:11:00,167.56,167.575,167.53,167.55,472100000.0
2008-06-27 10:12:00,167.545,167.56,167.515,167.515,825100004.0
2008-06-27 10:13:00,167.52,167.52,167.48,167.49,704599999.0
2008-06-27 10:14:00,167.47,167.49,167.465,167.475,419600001.0
2008-06-27 10:15:00,167.475,167.51,167.475,167.49,360100000.0
2008-06-27 10:16:00,167.49,167.5,167.475,167.485,416400000.0
2008-06-27 10:17:00,167.49,167.5,167.47,167.48,622699998.0
2008-06-27 10:18:00,167.48,167.51,167.43,167.44,486400000.0
2008-06-27 10:19:00,167.44,167.51,167.425,167.495,401900000.0
2008-06-27 10:20:00,167.495,167.5,167.37,167.41,578400000.0
2008-06-27 10:21:00,167.41,167.43,167.28,167.28,538700001.0
2008-06-27 10:22:00,167.28,167.31,167.235,167.3,688199999.0
2008-06-27 10:23:00,167.3,167.32,167.29,167.3,414600000.0
2008-06-27 10:24:00,167.3,167.34,167.295,167.33,489200000.0
2008-06-27 10:25:00,167.33,167.34,167.275,167.3,388600000.0
2008-06-27 10:26:00,167.3,167.32,167.255,167.255,514000001.0
2008-06-27 10:27:00,167.26,167.31,167.225,167.31,477400000.0
2008-06-27 10:28:00,167.31,167.38,167.31,167.37,406800000.0
2008-06-27 10:29:00,167.37,167.42,167.37,167.41,333500000.0
2008-06-27 10:30:00,167.41,167.42,167.355,167.38,606199999.0
2008-06-27 10:31:00,167.385,167.42,167.37,167.385,420400000.0
2008-06-27 10:32:00,167.395,167.44,167.37,167.425,518499999.0
2008-06-27 10:33:00,167.43,167.44,167.4,167.425,571400000.0
2008-06-27 10:34:00,167.43,167.52,167.425,167.51,464500000.0
2008-06-27 10:35:00,167.51,167.56,167.475,167.485,589399999.0
2008-06-27 10:36:00,167.485,167.5,167.465,167.465,767499999.0
2008-06-27 10:37:00,167.465,167.485,167.43,167.45,791899999.0
2008-06-27 10:38:00,167.445,167.5,167.43,167.485,635800001.0
2008-06-27 10:39:00,167.485,167.61,167.48,167.6,591299999.0
2008-06-27 10:40:00,167.61,167.61,167.535,167.545,882199999.0
2008-06-27 10:41:00,167.55,167.57,167.51,167.55,931200001.0
2008-06-27 10:42:00,167.55,167.6,167.53,167.59,580200000.0
2008-06-27 10:43:00,167.58,167.63,167.575,167.6,503199996.0
2008-06-27 10:44:00,167.6,167.68,167.59,167.67,741600000.0
2008-06-27 10:45:00,167.675,167.69,167.63,167.635,1070700002.0
2008-06-27 10:46:00,167.64,167.64,167.56,167.56,675900003.0
2008-06-27 10:47:00,167.565,167.61,167.555,167.57,509199999.0
2008-06-27 10:48:00,167.56,167.62,167.56,167.58,747500004.0
2008-06-27 10:49:00,167.58,167.58,167.49,167.51,957700001.0
2008-06-27 10:50:00,167.495,167.52,167.475,167.49,778200000.0
2008-06-27 10:51:00,167.5,167.53,167.495,167.51,554400002.0
2008-06-27 10:52:00,167.51,167.53,167.505,167.52,396300000.0
2008-06-27 10:53:00,167.51,167.56,167.505,167.555,475700000.0
2008-06-27 10:54:00,167.555,167.56,167.495,167.515,498700000.0
2008-06-27 10:55:00,167.52,167.54,167.47,167.535,689100001.0
2008-06-27 10:56:00,167.535,167.63,167.515,167.62,590899996.0
2008-06-27 10:57:00,167.625,167.69,167.6,167.66,534300000.0
2008-06-27 10:58:00,167.67,167.67,167.56,167.56,415900001.0
2008-06-27 10:59:00,167.56,167.57,167.505,167.525,540300000.0
2008-06-27 11:00:00,167.54,167.55,167.495,167.525,680200001.0
2008-06-27 11:01:00,167.525,167.53,167.5,167.53,521900000.0
2008-06-27 11:02:00,167.53,167.565,167.51,167.54,646700000.0
2008-06-27 11:03:00,167.54,167.595,167.52,167.565,491700000.0
2008-06-27 11:04:00,167.565,167.605,167.555,167.595,559800000.0
2008-06-27 11:05:00,167.59,167.6,167.495,167.51,729999997.0
2008-06-27 11:06:00,167.51,167.51,167.45,167.49,588400004.0
2008-06-27 11:07:00,167.49,167.51,167.49,167.505,354000000.0
2008-06-27 11:08:00,167.505,167.535,167.5,167.52,554699998.0
2008-06-27 11:09:00,167.52,167.555,167.51,167.55,762800004.0
2008-06-27 11:10:00,167.55,167.585,167.535,167.57,401100000.0
2008-06-27 11:11:00,167.565,167.635,167.565,167.635,366500000.0
2008-06-27 11:12:00,167.635,167.67,167.635,167.655,488600000.0
2008-06-27 11:13:00,167.655,167.67,167.645,167.66,263500000.0
2008-06-27 11:14:00,167.66,167.7,167.66,167.665,367400000.0
2008-06-27 11:15:00,167.665,167.72,167.665,167.715,408200000.0
2008-06-27 11:16:00,167.71,167.72,167.68,167.69,396000000.0
2008-06-27 11:17:00,167.69,167.7,167.67,167.69,363100000.0
2008-06-27 11:18:00,167.69,167.7,167.665,167.67,369100000.0
2008-06-27 11:19:00,167.67,167.68,167.64,167.655,318700000.0
2008-06-27 11:20:00,167.655,167.66,167.64,167.655,251100000.0
2008-06-27 11:21:00,167.66,167.66,167.625,167.64,234700000.0
2008-06-27 11:22:00,167.64,167.64,167.6,167.605,247699998.0
2008-06-27 11:23:00,167.61,167.61,167.5,167.56,611800000.0
2008-06-27 11:24:00,167.555,167.56,167.495,167.495,472200000.0
2008-06-27 11:25:00,167.49,167.5,167.465,167.465,577600000.0
2008-06-27 11:26:00,167.465,167.48,167.39,167.41,729299999.0
2008-06-27 11:27:00,167.41,167.47,167.4,167.465,500399999.0
2008-06-27 11:28:00,167.47,167.52,167.47,167.51,417400000.0
2008-06-27 11:29:00,167.51,167.515,167.425,167.44,530699999.0
2008-06-27 11:30:00,167.435,167.44,167.355,167.415,835499997.0
2008-06-27 11:31:00,167.42,167.47,167.4,167.47,408000000.0
2008-06-27 11:32:00,167.47,167.47,167.42,167.425,552599999.0
2008-06-27 11:33:00,167.425,167.44,167.41,167.415,417499998.0
2008-06-27 11:34:00,167.43,167.45,167.41,167.435,477599999.0
2008-06-27 11:35:00,167.435,167.48,167.435,167.48,335000000.0
2008-06-27 11:36:00,167.48,167.57,167.47,167.545,344400000.0
2008-06-27 11:37:00,167.545,167.59,167.525,167.54,401300000.0
2008-06-27 11:38:00,167.54,167.55,167.52,167.55,219000000.0
2008-06-27 11:39:00,167.55,167.59,167.535,167.585,369600000.0
2008-06-27 11:40:00,167.59,167.59,167.525,167.535,379600000.0
2008-06-27 11:41:00,167.535,167.54,167.505,167.53,486999999.0
2008-06-27 11:42:00,167.53,167.58,167.525,167.55,322900000.0
2008-06-27 11:43:00,167.54,167.57,167.525,167.57,585999998.0
2008-06-27 11:44:00,167.56,167.64,167.56,167.63,364500000.0
2008-06-27 11:45:00,167.63,167.68,167.61,167.68,423200000.0
2008-06-27 11:46:00,167.68,167.68,167.615,167.62,366100000.0
2008-06-27 11:47:00,167.62,167.64,167.61,167.63,353200000.0
2008-06-27 11:48:00,167.63,167.65,167.63,167.65,180899999.0
2008-06-27 11:49:00,167.645,167.68,167.645,167.665,266800000.0
2008-06-27 11:50:00,167.665,167.68,167.615,167.62,284600000.0
2008-06-27 11:51:00,167.62,167.64,167.59,167.605,382900000.0
2008-06-27 11:52:00,167.605,167.61,167.52,167.53,801499999.0
2008-06-27 11:53:00,167.53,167.56,167.525,167.55,362700000.0
2008-06-27 11:54:00,167.55,167.58,167.535,167.555,424200000.0
2008-06-27 11:55:00,167.56,167.59,167.53,167.54,525900000.0
2008-06-27 11:56:00,167.55,167.57,167.525,167.53,471100000.0
2008-06-27 11:57:00,167.525,167.53,167.49,167.495,432600000.0
2008-06-27 11:58:00,167.49,167.5,167.48,167.48,92100000.0
2008-06-27 11:59:00,167.48,167.56,167.48,167.51,345500000.0
2008-06-27 12:00:00,167.51,167.51,167.485,167.485,186900000.0
2008-06-27 12:01:00,167.49,167.51,167.46,167.46,251000000.0
2008-06-27 12:02:00,167.465,167.505,167.46,167.505,397000000.0
2008-06-27 12:03:00,167.505,167.51,167.475,167.495,408399998.0
2008-06-27 12:04:00,167.5,167.51,167.485,167.49,233500000.0
2008-06-27 12:05:00,167.49,167.49,167.46,167.485,314799999.0
2008-06-27 12:06:00,167.485,167.51,167.485,167.5,369000000.0
2008-06-27 12:07:00,167.495,167.52,167.495,167.52,147600000.0
2008-06-27 12:08:00,167.52,167.53,167.505,167.51,257800000.0
2008-06-27 12:09:00,167.51,167.52,167.485,167.485,286000000.0
2008-06-27 12:10:00,167.485,167.51,167.48,167.5,181200000.0
2008-06-27 12:11:00,167.5,167.52,167.475,167.48,226900000.0
2008-06-27 12:12:00,167.48,167.49,167.47,167.48,273800000.0
2008-06-27 12:13:00,167.48,167.51,167.48,167.5,253700000.0
2008-06-27 12:14:00,167.5,167.54,167.5,167.53,190300000.0
2008-06-27 12:15:00,167.53,167.54,167.5,167.5,407400001.0
2008-06-27 12:16:00,167.49,167.5,167.465,167.475,368000000.0
2008-06-27 12:17:00,167.48,167.49,167.465,167.48,251300000.0
2008-06-27 12:18:00,167.485,167.5,167.47,167.475,384199999.0
2008-06-27 12:19:00,167.475,167.495,167.475,167.495,188400000.0
2008-06-27 12:20:00,167.49,167.5,167.475,167.485,210000000.0
2008-06-27 12:21:00,167.485,167.53,167.47,167.5,285400000.0
2008-06-27 12:22:00,167.5,167.53,167.47,167.515,251700000.0
2008-06-27 12:23:00,167.52,167.53,167.495,167.5,249600000.0
2008-06-27 12:24:00,167.5,167.52,167.49,167.5,394800000.0
2008-06-27 12:25:00,167.5,167.515,167.5,167.51,162900000.0
2008-06-27 12:26:00,167.505,167.515,167.495,167.51,176300000.0
2008-06-27 12:27:00,167.51,167.52,167.5,167.51,217900000.0
2008-06-27 12:28:00,167.51,167.52,167.51,167.52,160100000.0
2008-06-27 12:29:00,167.52,167.53,167.505,167.505,236600000.0
2008-06-27 12:30:00,167.51,167.54,167.51,167.525,328700000.0
2008-06-27 12:31:00,167.525,167.53,167.51,167.53,236200000.0
2008-06-27 12:32:00,167.53,167.53,167.49,167.5,203500000.0
2008-06-27 12:33:00,167.485,167.51,167.485,167.505,290700000.0
2008-06-27 12:34:00,167.51,167.51,167.47,167.49,408200000.0
2008-06-27 12:35:00,167.485,167.49,167.475,167.485,209200000.0
2008-06-27 12:36:00,167.49,167.51,167.485,167.51,180100000.0
2008-06-27 12:37:00,167.505,167.585,167.505,167.545,480200000.0
2008-06-27 12:38:00,167.545,167.55,167.53,167.54,212700000.0
2008-06-27 12:39:00,167.535,167.54,167.52,167.52,173600000.0
2008-06-27 12:40:00,167.525,167.57,167.525,167.57,137700000.0
2008-06-27 12:41:00,167.57,167.59,167.57,167.58,205700000.0
2008-06-27 12:42:00,167.575,167.6,167.565,167.565,206100000.0
2008-06-27 12:43:00,167.565,167.615,167.565,167.615,330300000.0
2008-06-27 12:44:00,167.615,167.64,167.595,167.6,374200000.0
2008-06-27 12:45:00,167.6,167.66,167.6,167.63,271400000.0
2008-06-27 12:46:00,167.63,167.64,167.605,167.635,250400000.0
2008-06-27 12:47:00,167.64,167.65,167.62,167.64,227500000.0
2008-06-27 12:48:00,167.625,167.645,167.555,167.57,339300000.0
2008-06-27 12:49:00,167.575,167.6,167.57,167.59,297000000.0
2008-06-27 12:50:00,167.59,167.59,167.565,167.58,298500000.0
2008-06-27 12:51:00,167.575,167.61,167.565,167.6,392500000.0
2008-06-27 12:52:00,167.6,167.6,167.565,167.565,261400000.0
2008-06-27 12:53:00,167.565,167.605,167.565,167.57,352600000.0
2008-06-27 12:54:00,167.57,167.57,167.54,167.545,359300000.0
2008-06-27 12:55:00,167.545,167.55,167.49,167.49,379700000.0
2008-06-27 12:56:00,167.495,167.52,167.495,167.5,275200000.0
2008-06-27 12:57:00,167.495,167.52,167.495,167.52,188200000.0
2008-06-27 12:58:00,167.52,167.54,167.495,167.535,294400000.0
2008-06-27 12:59:00,167.53,167.59,167.525,167.55,426499999.0
2008-06-27 13:00:00,167.545,167.59,167.545,167.58,268300000.0
2008-06-27 13:01:00,167.575,167.64,167.575,167.605,315300000.0
2008-06-27 13:02:00,167.605,167.62,167.56,167.565,403199999.0
2008-06-27 13:03:00,167.565,167.565,167.5,167.535,317999999.0
2008-06-27 13:04:00,167.54,167.55,167.535,167.545,219200000.0
2008-06-27 13:05:00,167.545,167.55,167.5,167.505,495499997.0
2008-06-27 13:06:00,167.51,167.53,167.505,167.525,378900000.0
2008-06-27 13:07:00,167.525,167.545,167.5,167.52,389900000.0
2008-06-27 13:08:00,167.525,167.54,167.445,167.455,809399998.0
2008-06-27 13:09:00,167.465,167.47,167.45,167.455,507900000.0
2008-06-27 13:10:00,167.46,167.465,167.425,167.43,540700000.0
2008-06-27 13:11:00,167.43,167.44,167.42,167.435,266400000.0
2008-06-27 13:12:00,167.435,167.45,167.43,167.44,249199997.0
2008-06-27 13:13:00,167.44,167.47,167.44,167.455,337600000.0
2008-06-27 13:14:00,167.46,167.48,167.45,167.48,312500000.0
2008-06-27 13:15:00,167.475,167.49,167.465,167.47,406600000.0
2008-06-27 13:16:00,167.47,167.495,167.465,167.465,419100000.0
2008-06-27 13:17:00,167.47,167.48,167.445,167.455,351000000.0
2008-06-27 13:18:00,167.455,167.46,167.395,167.405,397800000.0
2008-06-27 13:19:00,167.405,167.42,167.39,167.395,649299997.0
2008-06-27 13:20:00,167.395,167.42,167.38,167.39,486699998.0
2008-06-27 13:21:00,167.39,167.4,167.365,167.39,389700000.0
2008-06-27 13:22:00,167.38,167.4,167.38,167.395,272000000.0
2008-06-27 13:23:00,167.395,167.44,167.38,167.435,221800000.0
2008-06-27 13:24:00,167.435,167.44,167.4,167.41,296400000.0
2008-06-27 13:25:00,167.41,167.41,167.35,167.36,269300000.0
2008-06-27 13:26:00,167.36,167.39,167.355,167.375,306100000.0
2008-06-27 13:27:00,167.375,167.39,167.37,167.37,329900000.0
2008-06-27 13:28:00,167.37,167.41,167.365,167.385,496800000.0
2008-06-27 13:29:00,167.385,167.4,167.315,167.325,409099999.0
2008-06-27 13:30:00,167.33,167.36,167.305,167.31,527399996.0
2008-06-27 13:31:00,167.31,167.35,167.31,167.35,249600000.0
2008-06-27 13:32:00,167.34,167.38,167.33,167.37,373100000.0
2008-06-27 13:33:00,167.365,167.38,167.345,167.37,328600000.0
2008-06-27 13:34:00,167.37,167.39,167.31,167.31,400499999.0
2008-06-27 13:35:00,167.31,167.31,167.245,167.25,575200000.0
2008-06-27 13:36:00,167.26,167.3,167.25,167.28,375100000.0
2008-06-27 13:37:00,167.27,167.33,167.265,167.31,414200000.0
2008-06-27 13:38:00,167.3,167.31,167.24,167.245,627800000.0
2008-06-27 13:39:00,167.25,167.3,167.245,167.28,203500000.0
2008-06-27 13:40:00,167.28,167.32,167.28,167.32,260800000.0
2008-06-27 13:41:00,167.32,167.32,167.265,167.28,454299998.0
2008-06-27 13:42:00,167.28,167.3,167.27,167.29,403100000.0
2008-06-27 13:43:00,167.28,167.33,167.28,167.315,231400000.0
2008-06-27 13:44:00,167.315,167.33,167.295,167.295,457800000.0
2008-06-27 13:45:00,167.295,167.3,167.225,167.225,439799999.0
2008-06-27 13:46:00,167.225,167.23,167.175,167.19,1091499991.0
2008-06-27 13:47:00,167.185,167.245,167.185,167.235,459800000.0
2008-06-27 13:48:00,167.24,167.24,167.185,167.195,432100000.0
2008-06-27 13:49:00,167.195,167.215,167.19,167.215,357300000.0
2008-06-27 13:50:00,167.215,167.29,167.215,167.27,333200000.0
2008-06-27 13:51:00,167.27,167.28,167.255,167.26,350200000.0
2008-06-27 13:52:00,167.26,167.28,167.25,167.27,293400000.0
2008-06-27 13:53:00,167.27,167.3,167.265,167.275,223300000.0
2008-06-27 13:54:00,167.275,167.28,167.255,167.27,302400000.0
2008-06-27 13:55:00,167.27,167.345,167.27,167.345,392700000.0
2008-06-27 13:56:00,167.345,167.43,167.32,167.38,416900000.0
2008-06-27 13:57:00,167.38,167.38,167.335,167.34,493800000.0
2008-06-27 13:58:00,167.34,167.38,167.335,167.37,361800000.0
2008-06-27 13:59:00,167.37,167.38,167.265,167.3,420300000.0
2008-06-27 14:00:00,167.3,167.31,167.25,167.26,381400000.0
2008-06-27 14:01:00,167.255,167.26,167.205,167.21,466600000.0
2008-06-27 14:02:00,167.21,167.23,167.185,167.19,733499993.0
2008-06-27 14:03:00,167.195,167.2,167.185,167.195,269199999.0
2008-06-27 14:04:00,167.195,167.22,167.17,167.19,563500000.0
2008-06-27 14:05:00,167.19,167.19,167.12,167.13,618000000.0
2008-06-27 14:06:00,167.125,167.14,167.11,167.13,367500000.0
2008-06-27 14:07:00,167.13,167.23,167.125,167.215,460600000.0
2008-06-27 14:08:00,167.215,167.22,167.155,167.18,357600000.0
2008-06-27 14:09:00,167.175,167.18,167.135,167.145,339600000.0
2008-06-27 14:10:00,167.135,167.16,167.11,167.135,598400000.0
2008-06-27 14:11:00,167.135,167.15,167.12,167.145,272600000.0
2008-06-27 14:12:00,167.145,167.17,167.115,167.115,634500000.0
2008-06-27 14:13:00,167.12,167.13,167.105,167.11,453500000.0
2008-06-27 14:14:00,167.11,167.11,167.055,167.065,545699999.0
2008-06-27 14:15:00,167.075,167.11,167.075,167.11,578900000.0
2008-06-27 14:16:00,167.105,167.16,167.105,167.145,341500000.0
2008-06-27 14:17:00,167.15,167.15,167.13,167.13,319399999.0
2008-06-27 14:18:00,167.13,167.15,167.105,167.105,294200000.0
2008-06-27 14:19:00,167.11,167.14,167.095,167.14,272499999.0
2008-06-27 14:20:00,167.14,167.145,167.12,167.125,228000000.0
2008-06-27 14:21:00,167.125,167.15,167.115,167.12,360300000.0
2008-06-27 14:22:00,167.12,167.14,167.06,167.075,543000001.0
2008-06-27 14:23:00,167.075,167.12,167.065,167.105,461900000.0
2008-06-27 14:24:00,167.105,167.11,167.075,167.08,684199994.0
2008-06-27 14:25:00,167.075,167.1,167.06,167.065,343900000.0
2008-06-27 14:26:00,167.065,167.08,167.025,167.05,485099999.0
2008-06-27 14:27:00,167.05,167.06,167.045,167.05,255600000.0
2008-06-27 14:28:00,167.05,167.09,167.04,167.09,245200000.0
2008-06-27 14:29:00,167.085,167.1,167.035,167.09,486700000.0
2008-06-27 14:30:00,167.09,167.17,167.03,167.13,695400000.0
2008-06-27 14:31:00,167.135,167.2,167.12,167.175,469200000.0
2008-06-27 14:32:00,167.175,167.18,167.145,167.16,745400001.0
2008-06-27 14:33:00,167.155,167.16,167.09,167.09,762300001.0
2008-06-27 14:34:00,167.09,167.09,167.07,167.08,1134500002.0
2008-06-27 14:35:00,167.08,167.11,167.08,167.1,348800000.0
2008-06-27 14:36:00,167.09,167.11,167.065,167.065,402900000.0
2008-06-27 14:37:00,167.06,167.11,167.06,167.085,748899999.0
2008-06-27 14:38:00,167.085,167.165,167.085,167.15,659100000.0
2008-06-27 14:39:00,167.15,167.17,167.13,167.15,617800000.0
2008-06-27 14:40:00,167.145,167.165,167.105,167.155,559700001.0
2008-06-27 14:41:00,167.165,167.235,167.165,167.235,445000000.0
2008-06-27 14:42:00,167.235,167.245,167.22,167.245,358900000.0
2008-06-27 14:43:00,167.245,167.3,167.245,167.255,813400005.0
2008-06-27 14:44:00,167.255,167.27,167.235,167.25,447200000.0
2008-06-27 14:45:00,167.25,167.27,167.21,167.27,618900001.0
2008-06-27 14:46:00,167.25,167.28,167.24,167.26,651500000.0
2008-06-27 14:47:00,167.265,167.28,167.25,167.27,818600003.0
2008-06-27 14:48:00,167.255,167.28,167.25,167.255,481300000.0
2008-06-27 14:49:00,167.255,167.27,167.24,167.255,714100001.0
2008-06-27 14:50:00,167.255,167.28,167.25,167.26,829400000.0
2008-06-27 14:51:00,167.265,167.3,167.25,167.29,809100003.0
2008-06-27 14:52:00,167.29,167.31,167.27,167.28,370600000.0
2008-06-27 14:53:00,167.27,167.28,167.255,167.255,447200001.0
2008-06-27 14:54:00,167.26,167.29,167.24,167.25,1495200003.0
2008-06-27 14:55:00,167.25,167.275,167.24,167.27,755500005.0
2008-06-27 14:56:00,167.27,167.32,167.26,167.29,645800000.0
2008-06-27 14:57:00,167.29,167.32,167.275,167.32,418400001.0
2008-06-27 14:58:00,167.32,167.35,167.295,167.35,549900003.0
2008-06-27 14:59:00,167.35,167.4,167.35,167.4,517700000.0
2008-06-27 15:00:00,167.405,167.42,167.385,167.42,523900000.0
2008-06-27 15:01:00,167.41,167.41,167.365,167.385,652399999.0
2008-06-27 15:02:00,167.385,167.4,167.355,167.37,660300000.0
2008-06-27 15:03:00,167.355,167.39,167.355,167.365,830299997.0
2008-06-27 15:04:00,167.365,167.385,167.35,167.365,921399998.0
2008-06-27 15:05:00,167.365,167.365,167.325,167.35,525599998.0
2008-06-27 15:06:00,167.35,167.35,167.31,167.32,924099997.0
2008-06-27 15:07:00,167.305,167.33,167.305,167.33,332300001.0
2008-06-27 15:08:00,167.325,167.34,167.32,167.34,363700000.0
2008-06-27 15:09:00,167.335,167.34,167.305,167.33,417099999.0
2008-06-27 15:10:00,167.33,167.35,167.31,167.34,428600000.0
2008-06-27 15:11:00,167.34,167.37,167.325,167.35,494800000.0
2008-06-27 15:12:00,167.35,167.38,167.35,167.36,335200000.0
2008-06-27 15:13:00,167.36,167.36,167.3,167.32,393200000.0
2008-06-27 15:14:00,167.3,167.34,167.3,167.31,269099999.0
2008-06-27 15:15:00,167.31,167.32,167.28,167.285,215900000.0
2008-06-27 15:16:00,167.285,167.3,167.245,167.245,509400000.0
2008-06-27 15:17:00,167.25,167.26,167.235,167.245,568300000.0
2008-06-27 15:18:00,167.245,167.285,167.24,167.285,911199997.0
2008-06-27 15:19:00,167.285,167.29,167.23,167.24,591700000.0
2008-06-27 15:20:00,167.245,167.29,167.235,167.28,649099998.0
2008-06-27 15:21:00,167.28,167.32,167.28,167.31,495099999.0
2008-06-27 15:22:00,167.31,167.35,167.3,167.35,361200000.0
2008-06-27 15:23:00,167.36,167.36,167.31,167.31,343700000.0
2008-06-27 15:24:00,167.305,167.34,167.3,167.335,377299999.0
2008-06-27 15:25:00,167.335,167.335,167.305,167.31,317000000.0
2008-06-27 15:26:00,167.31,167.39,167.3,167.37,487499999.0
2008-06-27 15:27:00,167.375,167.39,167.365,167.39,270200000.0
2008-06-27 15:28:00,167.39,167.39,167.32,167.32,420700001.0
2008-06-27 15:29:00,167.33,167.33,167.3,167.32,936400001.0
2008-06-27 15:30:00,167.33,167.39,167.32,167.365,724999997.0
2008-06-27 15:31:00,167.37,167.37,167.315,167.335,516300000.0
2008-06-27 15:32:00,167.335,167.4,167.305,167.395,535600000.0
2008-06-27 15:33:00,167.395,167.42,167.385,167.42,383600000.0
2008-06-27 15:34:00,167.42,167.49,167.405,167.445,710900002.0
2008-06-27 15:35:00,167.445,167.46,167.415,167.415,994700000.0
2008-06-27 15:36:00,167.415,167.43,167.375,167.375,997599998.0
2008-06-27 15:37:00,167.375,167.42,167.375,167.375,871299999.0
2008-06-27 15:38:00,167.375,167.39,167.34,167.34,773400001.0
2008-06-27 15:39:00,167.34,167.37,167.34,167.37,544000000.0
2008-06-27 15:40:00,167.37,167.38,167.355,167.36,551599998.0
2008-06-27 15:41:00,167.36,167.38,167.35,167.36,416100000.0
2008-06-27 15:42:00,167.36,167.38,167.305,167.33,1014799999.0
2008-06-27 15:43:00,167.33,167.35,167.315,167.33,978200000.0
2008-06-27 15:44:00,167.325,167.33,167.275,167.29,1321100006.0
2008-06-27 15:45:00,167.29,167.34,167.28,167.32,1096600004.0
2008-06-27 15:46:00,167.32,167.34,167.305,167.33,577999998.0
2008-06-27 15:47:00,167.33,167.36,167.32,167.345,556500000.0
2008-06-27 15:48:00,167.35,167.39,167.34,167.38,428100000.0
2008-06-27 15:49:00,167.38,167.39,167.345,167.36,601300002.0
2008-06-27 15:50:00,167.345,167.35,167.31,167.31,973899999.0
2008-06-27 15:51:00,167.31,167.32,167.3,167.32,417099999.0
2008-06-27 15:52:00,167.31,167.33,167.305,167.32,517299998.0
2008-06-27 15:53:00,167.325,167.36,167.3,167.35,834199997.0
2008-06-27 15:54:00,167.35,167.35,167.31,167.32,234400000.0
2008-06-27 15:55:00,167.32,167.34,167.29,167.32,689600002.0
2008-06-27 15:56:00,167.32,167.33,167.29,167.3,662699999.0
2008-06-27 15:57:00,167.3,167.3,167.255,167.265,695399999.0
2008-06-27 15:58:00,167.26,167.295,167.255,167.275,337000001.0
2008-06-27 15:59:00,167.29,167.32,167.265,167.32,424700000.0
2008-06-27 16:00:00,167.33,167.36,167.295,167.335,453800000.0
2008-06-27 16:01:00,167.33,167.42,167.33,167.39,551699998.0
2008-06-27 16:02:00,167.39,167.49,167.38,167.46,470500003.0
2008-06-27 16:03:00,167.465,167.52,167.44,167.46,541900001.0
2008-06-27 16:04:00,167.46,167.485,167.435,167.47,609800000.0
2008-06-27 16:05:00,167.47,167.53,167.465,167.51,525600000.0
2008-06-27 16:06:00,167.51,167.53,167.49,167.5,601800000.0
2008-06-27 16:07:00,167.5,167.51,167.465,167.49,525400000.0
2008-06-27 16:08:00,167.485,167.53,167.485,167.485,496800000.0
2008-06-27 16:09:00,167.485,167.49,167.455,167.49,562600000.0
2008-06-27 16:10:00,167.49,167.5,167.45,167.46,491200001.0
2008-06-27 16:11:00,167.46,167.48,167.435,167.465,595599999.0
2008-06-27 16:12:00,167.47,167.48,167.45,167.455,528300000.0
2008-06-27 16:13:00,167.455,167.47,167.43,167.435,828899998.0
2008-06-27 16:14:00,167.435,167.44,167.4,167.415,609100000.0
2008-06-27 16:15:00,167.415,167.44,167.395,167.405,645500001.0
2008-06-27 16:16:00,167.405,167.41,167.395,167.405,349800000.0
2008-06-27 16:17:00,167.405,167.41,167.385,167.4,365500000.0
2008-06-27 16:18:00,167.41,167.42,167.385,167.4,432600000.0
2008-06-27 16:19:00,167.4,167.445,167.4,167.445,534700000.0
2008-06-27 16:20:00,167.445,167.45,167.41,167.43,438500000.0
2008-06-27 16:21:00,167.43,167.435,167.41,167.435,324000000.0
2008-06-27 16:22:00,167.44,167.44,167.405,167.42,577200000.0
2008-06-27 16:23:00,167.41,167.42,167.405,167.415,957000003.0
2008-06-27 16:24:00,167.415,167.42,167.41,167.415,908799995.0
2008-06-27 16:25:00,167.415,167.43,167.41,167.415,969399999.0
2008-06-27 16:26:00,167.415,167.42,167.39,167.4,695500001.0
2008-06-27 16:27:00,167.395,167.4,167.355,167.355,438599999.0
2008-06-27 16:28:00,167.36,167.4,167.335,167.39,679599996.0
2008-06-27 16:29:00,167.38,167.39,167.33,167.34,567900000.0
2008-06-27 16:30:00,167.35,167.37,167.33,167.35,815200001.0
2008-06-27 16:31:00,167.34,167.385,167.33,167.375,636299998.0
2008-06-27 16:32:00,167.375,167.405,167.37,167.4,559100001.0
2008-06-27 16:33:00,167.4,167.43,167.385,167.42,683500002.0
2008-06-27 16:34:00,167.42,167.44,167.4,167.43,609600000.0
2008-06-27 16:35:00,167.435,167.45,167.39,167.435,717500002.0
2008-06-27 16:36:00,167.435,167.46,167.435,167.45,485300000.0
2008-06-27 16:37:00,167.45,167.45,167.415,167.435,515400001.0
2008-06-27 16:38:00,167.45,167.46,167.425,167.435,571099999.0
2008-06-27 16:39:00,167.435,167.44,167.425,167.435,395400000.0
2008-06-27 16:40:00,167.44,167.44,167.4,167.41,581900002.0
2008-06-27 16:41:00,167.405,167.45,167.405,167.405,533100000.0
2008-06-27 16:42:00,167.405,167.42,167.395,167.4,536200000.0
2008-06-27 16:43:00,167.4,167.41,167.365,167.375,648000001.0
2008-06-27 16:44:00,167.375,167.39,167.35,167.375,550000000.0
2008-06-27 16:45:00,167.375,167.38,167.35,167.36,517300000.0
2008-06-27 16:46:00,167.37,167.37,167.34,167.36,811499997.0
2008-06-27 16:47:00,167.36,167.38,167.34,167.37,437099999.0
2008-06-27 16:48:00,167.37,167.38,167.34,167.345,608199998.0
2008-06-27 16:49:00,167.35,167.355,167.325,167.33,380200000.0
2008-06-27 16:50:00,167.33,167.335,167.3,167.31,568900000.0
2008-06-27 16:51:00,167.31,167.32,167.295,167.295,595999999.0
2008-06-27 16:52:00,167.3,167.33,167.295,167.32,489899999.0
2008-06-27 16:53:00,167.32,167.32,167.295,167.3,595399998.0
2008-06-27 16:54:00,167.31,167.31,167.255,167.255,543899999.0
2008-06-27 16:55:00,167.26,167.28,167.24,167.245,843800001.0
2008-06-27 16:56:00,167.245,167.26,167.21,167.23,790899998.0
2008-06-27 16:57:00,167.23,167.25,167.19,167.19,883500002.0
2008-06-27 16:58:00,167.195,167.23,167.19,167.205,662700000.0
2008-06-27 16:59:00,167.21,167.21,167.15,167.18,726300001.0
2008-06-27 17:00:00,167.18,167.215,167.165,167.205,323000000.0
2008-06-27 17:01:00,167.205,167.205,167.145,167.17,449000001.0
2008-06-27 17:02:00,167.17,167.19,167.16,167.18,454000000.0
2008-06-27 17:03:00,167.175,167.235,167.175,167.235,515000000.0
2008-06-27 17:04:00,167.235,167.28,167.235,167.255,370200000.0
2008-06-27 17:05:00,167.255,167.26,167.215,167.22,396400000.0
2008-06-27 17:06:00,167.23,167.24,167.215,167.215,360100000.0
2008-06-27 17:07:00,167.215,167.26,167.2,167.22,416500000.0
2008-06-27 17:08:00,167.21,167.25,167.205,167.24,345000000.0
2008-06-27 17:09:00,167.25,167.26,167.225,167.24,387700000.0
2008-06-27 17:10:00,167.24,167.25,167.235,167.24,171600000.0
2008-06-27 17:11:00,167.24,167.26,167.22,167.255,386000000.0
2008-06-27 17:12:00,167.255,167.33,167.255,167.32,346900000.0
2008-06-27 17:13:00,167.32,167.32,167.3,167.305,446200000.0
2008-06-27 17:14:00,167.305,167.31,167.295,167.305,335200000.0
2008-06-27 17:15:00,167.305,167.34,167.295,167.305,522100000.0
2008-06-27 17:16:00,167.32,167.32,167.3,167.31,307600001.0
2008-06-27 17:17:00,167.31,167.32,167.3,167.3,165800000.0
2008-06-27 17:18:00,167.3,167.3,167.27,167.275,520700002.0
2008-06-27 17:19:00,167.275,167.3,167.27,167.275,231100000.0
2008-06-27 17:20:00,167.26,167.28,167.24,167.265,547099999.0
2008-06-27 17:21:00,167.27,167.28,167.235,167.265,402500000.0
2008-06-27 17:22:00,167.27,167.29,167.25,167.26,368100000.0
2008-06-27 17:23:00,167.255,167.27,167.2,167.205,675099999.0
2008-06-27 17:24:00,167.205,167.24,167.19,167.225,542800000.0
2008-06-27 17:25:00,167.24,167.24,167.22,167.235,407700000.0
2008-06-27 17:26:00,167.24,167.25,167.23,167.25,305400000.0
2008-06-27 17:27:00,167.25,167.25,167.22,167.235,378900000.0
2008-06-27 17:28:00,167.23,167.27,167.215,167.27,674500000.0
2008-06-27 17:29:00,167.27,167.275,167.24,167.26,509999999.0
2008-06-27 17:30:00,167.25,167.26,167.225,167.25,290400000.0
2008-06-27 17:31:00,167.25,167.28,167.24,167.27,341900000.0
2008-06-27 17:32:00,167.27,167.28,167.25,167.27,333900000.0
2008-06-27 17:33:00,167.27,167.29,167.255,167.265,448100000.0
2008-06-27 17:34:00,167.27,167.29,167.27,167.28,435900000.0
2008-06-27 17:35:00,167.28,167.28,167.25,167.255,248200000.0
2008-06-27 17:36:00,167.26,167.27,167.25,167.25,289100001.0
2008-06-27 17:37:00,167.25,167.27,167.25,167.255,195600000.0
2008-06-27 17:38:00,167.255,167.27,167.235,167.25,464800000.0
2008-06-27 17:39:00,167.25,167.29,167.245,167.285,291600000.0
2008-06-27 17:40:00,167.29,167.3,167.27,167.28,262500000.0
2008-06-27 17:41:00,167.28,167.3,167.27,167.3,335300000.0
2008-06-27 17:42:00,167.3,167.34,167.295,167.33,877900001.0
2008-06-27 17:43:00,167.33,167.34,167.305,167.31,468400002.0
2008-06-27 17:44:00,167.32,167.345,167.32,167.335,220100000.0
2008-06-27 17:45:00,167.34,167.35,167.325,167.34,519900000.0
2008-06-27 17:46:00,167.35,167.36,167.315,167.34,910700002.0
2008-06-27 17:47:00,167.34,167.365,167.335,167.35,873000002.0
2008-06-27 17:48:00,167.35,167.35,167.32,167.33,834699995.0
2008-06-27 17:49:00,167.33,167.355,167.325,167.355,509900001.0
2008-06-27 17:50:00,167.355,167.355,167.335,167.345,589999997.0
2008-06-27 17:51:00,167.35,167.38,167.345,167.375,759400001.0
2008-06-27 17:52:00,167.38,167.39,167.35,167.385,607600000.0
2008-06-27 17:53:00,167.385,167.4,167.375,167.39,508700002.0
2008-06-27 17:54:00,167.39,167.4,167.37,167.37,288900002.0
2008-06-27 17:55:00,167.38,167.4,167.365,167.39,279600000.0
2008-06-27 17:56:00,167.39,167.42,167.39,167.42,361600000.0
2008-06-27 17:57:00,167.42,167.42,167.395,167.4,549599999.0
2008-06-27 17:58:00,167.4,167.44,167.39,167.415,567400000.0
2008-06-27 17:59:00,167.42,167.43,167.37,167.375,353200000.0
2008-06-27 18:00:00,167.375,167.38,167.365,167.38,197500000.0
2008-06-27 18:01:00,167.39,167.39,167.365,167.37,244200000.0
2008-06-27 18:02:00,167.375,167.42,167.365,167.41,317900000.0
2008-06-27 18:03:00,167.41,167.45,167.395,167.43,569700000.0
2008-06-27 18:04:00,167.435,167.44,167.42,167.435,379600000.0
2008-06-27 18:05:00,167.435,167.44,167.42,167.43,377900000.0
2008-06-27 18:06:00,167.44,167.45,167.425,167.445,309600000.0
2008-06-27 18:07:00,167.445,167.47,167.44,167.455,322800000.0
2008-06-27 18:08:00,167.46,167.49,167.45,167.47,405900000.0
2008-06-27 18:09:00,167.47,167.48,167.465,167.475,45200000.0
2008-06-27 18:10:00,167.48,167.48,167.45,167.465,276900000.0
2008-06-27 18:11:00,167.47,167.47,167.44,167.44,204500000.0
2008-06-27 18:12:00,167.45,167.46,167.44,167.455,220800000.0
2008-06-27 18:13:00,167.465,167.48,167.45,167.46,228000000.0
2008-06-27 18:14:00,167.45,167.47,167.43,167.46,277400000.0
2008-06-27 18:15:00,167.46,167.5,167.445,167.49,195200000.0
2008-06-27 18:16:00,167.49,167.49,167.47,167.48,89800000.0
2008-06-27 18:17:00,167.48,167.48,167.445,167.445,136600000.0
2008-06-27 18:18:00,167.45,167.47,167.445,167.445,252100000.0
2008-06-27 18:19:00,167.445,167.48,167.445,167.465,164100000.0
2008-06-27 18:20:00,167.465,167.48,167.43,167.46,324500000.0
2008-06-27 18:21:00,167.455,167.49,167.455,167.475,251000000.0
2008-06-27 18:22:00,167.475,167.53,167.475,167.53,310500000.0
2008-06-27 18:23:00,167.53,167.54,167.505,167.52,274100000.0
2008-06-27 18:24:00,167.52,167.53,167.51,167.52,124900000.0
2008-06-27 18:25:00,167.52,167.53,167.5,167.53,201900000.0
2008-06-27 18:26:00,167.53,167.56,167.53,167.55,352500000.0
2008-06-27 18:27:00,167.54,167.56,167.535,167.56,130500000.0
2008-06-27 18:28:00,167.56,167.575,167.555,167.57,247000000.0
2008-06-27 18:29:00,167.565,167.57,167.545,167.55,130600000.0
2008-06-27 18:30:00,167.55,167.56,167.535,167.55,188000000.0
2008-06-27 18:31:00,167.55,167.57,167.525,167.535,589699999.0
2008-06-27 18:32:00,167.535,167.55,167.53,167.53,255300000.0
2008-06-27 18:33:00,167.54,167.55,167.53,167.53,224300000.0
2008-06-27 18:34:00,167.525,167.53,167.49,167.51,303700000.0
2008-06-27 18:35:00,167.515,167.52,167.505,167.51,256800000.0
2008-06-27 18:36:00,167.51,167.52,167.505,167.51,152300000.0
2008-06-27 18:37:00,167.51,167.51,167.47,167.49,173800000.0
2008-06-27 18:38:00,167.49,167.51,167.49,167.5,214100000.0
2008-06-27 18:39:00,167.5,167.51,167.49,167.5,138600000.0
2008-06-27 18:40:00,167.5,167.5,167.47,167.49,120500000.0
2008-06-27 18:41:00,167.49,167.49,167.465,167.465,98200000.0
2008-06-27 18:42:00,167.47,167.47,167.45,167.465,221400000.0
2008-06-27 18:43:00,167.465,167.48,167.445,167.46,211000000.0
2008-06-27 18:44:00,167.455,167.485,167.45,167.485,177400000.0
2008-06-27 18:45:00,167.485,167.495,167.475,167.48,155600000.0
2008-06-27 18:46:00,167.475,167.485,167.445,167.445,256900000.0
2008-06-27 18:47:00,167.445,167.465,167.445,167.455,221000000.0
2008-06-27 18:48:00,167.455,167.46,167.455,167.46,80500000.0
2008-06-27 18:49:00,167.46,167.46,167.45,167.455,90300000.0
2008-06-27 18:50:00,167.455,167.46,167.42,167.42,104900000.0
2008-06-27 18:51:00,167.42,167.45,167.42,167.445,116600000.0
2008-06-27 18:52:00,167.445,167.48,167.445,167.475,243000000.0
2008-06-27 18:53:00,167.475,167.48,167.44,167.44,67400000.0
2008-06-27 18:54:00,167.44,167.46,167.44,167.46,167200000.0
2008-06-27 18:55:00,167.46,167.5,167.46,167.48,231000000.0
2008-06-27 18:56:00,167.485,167.49,167.445,167.455,173300000.0
2008-06-27 18:57:00,167.455,167.46,167.44,167.45,97900000.0
2008-06-27 18:58:00,167.455,167.47,167.43,167.47,184800000.0
2008-06-27 18:59:00,167.47,167.47,167.43,167.455,223300000.0
2008-06-27 19:00:00,167.46,167.46,167.405,167.425,182300000.0
2008-06-27 19:01:00,167.425,167.45,167.385,167.425,400000000.0
2008-06-27 19:02:00,167.43,167.44,167.385,167.395,232300000.0
2008-06-27 19:03:00,167.395,167.42,167.39,167.41,293800000.0
2008-06-27 19:04:00,167.41,167.47,167.395,167.455,293500000.0
2008-06-27 19:05:00,167.455,167.48,167.445,167.455,217400000.0
2008-06-27 19:06:00,167.46,167.46,167.43,167.455,207400000.0
2008-06-27 19:07:00,167.46,167.48,167.455,167.465,296000000.0
2008-06-27 19:08:00,167.47,167.47,167.43,167.46,328500000.0
2008-06-27 19:09:00,167.46,167.49,167.435,167.44,404500000.0
2008-06-27 19:10:00,167.435,167.445,167.4,167.41,313300000.0
2008-06-27 19:11:00,167.405,167.42,167.375,167.39,171200000.0
2008-06-27 19:12:00,167.39,167.43,167.365,167.4,398800000.0
2008-06-27 19:13:00,167.4,167.43,167.355,167.39,346800001.0
2008-06-27 19:14:00,167.385,167.44,167.385,167.405,302200000.0
2008-06-27 19:15:00,167.405,167.44,167.395,167.435,262400000.0
2008-06-27 19:16:00,167.435,167.45,167.33,167.36,526300002.0
2008-06-27 19:17:00,167.36,167.38,167.35,167.375,257300000.0
2008-06-27 19:18:00,167.38,167.39,167.345,167.36,219700000.0
2008-06-27 19:19:00,167.36,167.365,167.33,167.335,315800000.0
2008-06-27 19:20:00,167.34,167.385,167.335,167.37,393700000.0
2008-06-27 19:21:00,167.37,167.375,167.345,167.36,248500000.0
2008-06-27 19:22:00,167.36,167.38,167.345,167.345,350200000.0
2008-06-27 19:23:00,167.355,167.36,167.325,167.33,192500000.0
2008-06-27 19:24:00,167.33,167.34,167.285,167.31,354400000.0
2008-06-27 19:25:00,167.31,167.32,167.29,167.3,339300000.0
2008-06-27 19:26:00,167.3,167.3,167.24,167.255,345200000.0
2008-06-27 19:27:00,167.255,167.3,167.25,167.285,403500000.0
2008-06-27 19:28:00,167.285,167.29,167.265,167.265,209200000.0
2008-06-27 19:29:00,167.27,167.27,167.255,167.26,186500000.0
2008-06-27 19:30:00,167.26,167.28,167.235,167.25,195300000.0
2008-06-27 19:31:00,167.24,167.26,167.24,167.24,171000000.0
2008-06-27 19:32:00,167.245,167.27,167.225,167.24,500800000.0
2008-06-27 19:33:00,167.25,167.25,167.23,167.23,183600000.0
2008-06-27 19:34:00,167.235,167.27,167.195,167.23,439100000.0
2008-06-27 19:35:00,167.23,167.23,167.195,167.195,500000000.0
2008-06-27 19:36:00,167.2,167.24,167.19,167.22,407800000.0
2008-06-27 19:37:00,167.22,167.22,167.195,167.2,180100000.0
2008-06-27 19:38:00,167.2,167.22,167.195,167.195,347000000.0
2008-06-27 19:39:00,167.195,167.21,167.19,167.195,336500000.0
2008-06-27 19:40:00,167.195,167.2,167.185,167.185,162000000.0
2008-06-27 19:41:00,167.19,167.2,167.175,167.175,181200000.0
2008-06-27 19:42:00,167.18,167.2,167.17,167.175,292100000.0
2008-06-27 19:43:00,167.175,167.19,167.165,167.175,230900000.0
2008-06-27 19:44:00,167.185,167.2,167.18,167.185,186500000.0
2008-06-27 19:45:00,167.185,167.19,167.165,167.17,133100000.0
2008-06-27 19:46:00,167.17,167.17,167.135,167.15,267900000.0
2008-06-27 19:47:00,167.15,167.18,167.15,167.17,212000000.0
2008-06-27 19:48:00,167.17,167.18,167.15,167.165,216900000.0
2008-06-27 19:49:00,167.165,167.17,167.135,167.16,235400000.0
2008-06-27 19:50:00,167.16,167.16,167.115,167.12,278600000.0
2008-06-27 19:51:00,167.12,167.13,167.075,167.075,342500000.0
2008-06-27 19:52:00,167.09,167.12,167.075,167.085,213100000.0
2008-06-27 19:53:00,167.09,167.12,167.08,167.09,321800000.0
2008-06-27 19:54:00,167.09,167.1,167.085,167.1,321400000.0
2008-06-27 19:55:00,167.1,167.12,167.085,167.11,264900000.0
2008-06-27 19:56:00,167.105,167.155,167.105,167.14,228900000.0
2008-06-27 19:57:00,167.14,167.16,167.105,167.15,134200000.0
2008-06-27 19:58:00,167.15,167.19,167.145,167.19,364000000.0
2008-06-27 19:59:00,167.19,167.21,167.175,167.19,251200000.0
2008-06-27 20:00:00,167.19,167.21,167.18,167.19,272400000.0
2008-06-27 20:01:00,167.19,167.21,167.185,167.2,186800000.0
2008-06-27 20:02:00,167.2,167.21,167.195,167.205,88700000.0
2008-06-27 20:03:00,167.205,167.21,167.17,167.2,201200000.0
2008-06-27 20:04:00,167.205,167.23,167.205,167.23,90100000.0
2008-06-27 20:05:00,167.23,167.25,167.21,167.24,127900000.0
2008-06-27 20:06:00,167.24,167.26,167.2,167.23,308300000.0
2008-06-27 20:07:00,167.24,167.29,167.24,167.275,129300000.0
2008-06-27 20:08:00,167.28,167.3,167.265,167.29,167000000.0
2008-06-27 20:09:00,167.29,167.29,167.26,167.27,67700000.0
2008-06-27 20:10:00,167.27,167.29,167.26,167.27,213800000.0
2008-06-27 20:11:00,167.265,167.31,167.265,167.29,167200000.0
2008-06-27 20:12:00,167.29,167.36,167.285,167.36,284800000.0
2008-06-27 20:13:00,167.36,167.37,167.34,167.355,281000000.0
2008-06-27 20:14:00,167.355,167.37,167.355,167.36,136700000.0
2008-06-27 20:15:00,167.355,167.37,167.34,167.355,170500000.0
2008-06-27 20:16:00,167.36,167.38,167.36,167.365,165800000.0
2008-06-27 20:17:00,167.365,167.43,167.365,167.41,164300000.0
2008-06-27 20:18:00,167.405,167.42,167.335,167.35,203700000.0
2008-06-27 20:19:00,167.355,167.37,167.33,167.35,150000000.0
2008-06-27 20:20:00,167.335,167.35,167.32,167.325,170000000.0
2008-06-27 20:21:00,167.33,167.34,167.31,167.32,247800000.0
2008-06-27 20:22:00,167.315,167.32,167.285,167.3,111900000.0
2008-06-27 20:23:00,167.3,167.34,167.29,167.315,203900000.0
2008-06-27 20:24:00,167.315,167.375,167.315,167.375,330300000.0
2008-06-27 20:25:00,167.375,167.39,167.325,167.325,227900000.0
2008-06-27 20:26:00,167.33,167.36,167.305,167.34,213100000.0
2008-06-27 20:27:00,167.34,167.36,167.335,167.355,187900000.0
2008-06-27 20:28:00,167.355,167.44,167.345,167.415,283000000.0
2008-06-27 20:29:00,167.415,167.44,167.375,167.4,430500000.0
2008-06-27 20:30:00,167.4,167.41,167.37,167.375,248300000.0
2008-06-27 20:31:00,167.38,167.39,167.36,167.375,107900000.0
2008-06-27 20:32:00,167.38,167.46,167.365,167.435,230400000.0
2008-06-27 20:33:00,167.44,167.48,167.425,167.465,185000000.0
2008-06-27 20:34:00,167.465,167.48,167.4,167.41,211500000.0
2008-06-27 20:35:00,167.4,167.43,167.4,167.405,121600000.0
2008-06-27 20:36:00,167.405,167.46,167.4,167.46,201700000.0
2008-06-27 20:37:00,167.46,167.46,167.44,167.45,185900000.0
2008-06-27 20:38:00,167.45,167.45,167.425,167.43,76500000.0
2008-06-27 20:39:00,167.43,167.44,167.425,167.425,139900000.0
2008-06-27 20:40:00,167.425,167.44,167.405,167.41,134400000.0
2008-06-27 20:41:00,167.41,167.43,167.4,167.415,139200000.0
2008-06-27 20:42:00,167.415,167.415,167.385,167.4,168100000.0
2008-06-27 20:43:00,167.4,167.45,167.4,167.44,136000000.0
2008-06-27 20:44:00,167.45,167.45,167.405,167.415,145100000.0
2008-06-27 20:45:00,167.425,167.48,167.42,167.445,278100000.0
2008-06-27 20:46:00,167.445,167.48,167.44,167.48,115100000.0
2008-06-27 20:47:00,167.48,167.48,167.445,167.465,189500001.0
2008-06-27 20:48:00,167.465,167.5,167.465,167.49,183900000.0
2008-06-27 20:49:00,167.49,167.5,167.465,167.475,210100000.0
2008-06-27 20:50:00,167.475,167.5,167.47,167.495,137200000.0
2008-06-27 20:51:00,167.5,167.52,167.465,167.505,257100000.0
2008-06-27 20:52:00,167.51,167.52,167.49,167.51,235500000.0
2008-06-27 20:53:00,167.515,167.59,167.515,167.585,315700001.0
2008-06-27 20:54:00,167.59,167.59,167.565,167.58,123200000.0
2008-06-27 20:55:00,167.6,167.63,167.575,167.62,331200000.0
2008-06-27 20:56:00,167.62,167.63,167.6,167.6,322800000.0
2008-06-27 20:57:00,167.61,167.61,167.565,167.58,451700000.0
2008-06-27 20:58:00,167.58,167.58,167.53,167.56,473900000.0
2008-06-27 20:59:00,167.56,167.57,167.555,167.57,142400000.0
2008-06-27 21:00:00,167.555,167.6,167.555,167.555,242500000.0
2008-06-27 21:01:00,167.56,167.58,167.55,167.56,201000000.0
2008-06-27 21:02:00,167.56,167.56,167.55,167.56,79200000.0
2008-06-27 21:03:00,167.56,167.56,167.54,167.555,139500000.0
2008-06-27 21:04:00,167.55,167.56,167.54,167.545,144500000.0
2008-06-27 21:05:00,167.555,167.56,167.515,167.52,137800000.0
2008-06-27 21:06:00,167.52,167.525,167.5,167.51,161800000.0
2008-06-27 21:07:00,167.51,167.51,167.485,167.495,201500000.0
2008-06-27 21:08:00,167.49,167.5,167.49,167.5,91800000.0
2008-06-27 21:09:00,167.5,167.535,167.495,167.535,141000000.0
2008-06-27 21:10:00,167.545,167.565,167.52,167.565,144100000.0
2008-06-27 21:11:00,167.565,167.58,167.555,167.58,161900000.0
2008-06-27 21:12:00,167.58,167.6,167.55,167.6,91000000.0
2008-06-27 21:13:00,167.6,167.62,167.585,167.595,164300000.0
2008-06-27 21:14:00,167.59,167.6,167.585,167.59,82400000.0
2008-06-27 21:15:00,167.595,167.6,167.555,167.58,138800000.0
2008-06-27 21:16:00,167.565,167.58,167.55,167.555,123200000.0
2008-06-27 21:17:00,167.55,167.565,167.55,167.56,61800000.0
2008-06-27 21:18:00,167.55,167.55,167.53,167.53,35000000.0
2008-06-27 21:19:00,167.53,167.58,167.525,167.57,159400000.0
2008-06-27 21:20:00,167.565,167.57,167.535,167.555,165100000.0
2008-06-27 21:21:00,167.56,167.585,167.545,167.555,116800000.0
2008-06-27 21:22:00,167.555,167.58,167.55,167.555,115800000.0
2008-06-27 21:23:00,167.56,167.585,167.55,167.58,209000000.0
2008-06-27 21:24:00,167.585,167.6,167.575,167.595,154200000.0
2008-06-27 21:25:00,167.585,167.605,167.58,167.59,95900000.0
2008-06-27 21:26:00,167.59,167.595,167.555,167.56,116900000.0
2008-06-27 21:27:00,167.565,167.58,167.525,167.525,228900000.0
2008-06-27 21:28:00,167.52,167.54,167.505,167.525,94700000.0
2008-06-27 21:29:00,167.525,167.575,167.505,167.575,137500000.0
2008-06-27 21:30:00,167.575,167.585,167.5,167.5,189300000.0
2008-06-27 21:31:00,167.5,167.545,167.485,167.545,230500000.0
2008-06-27 21:32:00,167.54,167.58,167.54,167.575,142800000.0
2008-06-27 21:33:00,167.58,167.58,167.54,167.545,115100000.0
2008-06-27 21:34:00,167.54,167.565,167.54,167.555,63000000.0
2008-06-27 21:35:00,167.55,167.585,167.545,167.585,88200000.0
2008-06-27 21:36:00,167.58,167.595,167.58,167.595,48300000.0
2008-06-27 21:37:00,167.59,167.595,167.58,167.585,127900000.0
2008-06-27 21:38:00,167.585,167.595,167.585,167.595,30600000.0
2008-06-27 21:39:00,167.6,167.625,167.59,167.615,102500000.0
2008-06-27 21:40:00,167.615,167.625,167.605,167.61,93700000.0
2008-06-27 21:41:00,167.61,167.615,167.575,167.59,276000000.0
2008-06-27 21:42:00,167.59,167.61,167.57,167.6,112600000.0
2008-06-27 21:43:00,167.59,167.615,167.58,167.61,175300000.0
2008-06-27 21:44:00,167.61,167.615,167.595,167.6,151800000.0
2008-06-27 21:45:00,167.61,167.625,167.595,167.615,91300000.0
2008-06-27 21:46:00,167.62,167.625,167.565,167.595,159700000.0
2008-06-27 21:47:00,167.59,167.59,167.565,167.58,68300000.0
2008-06-27 21:48:00,167.58,167.58,167.555,167.56,134300000.0
2008-06-27 21:49:00,167.56,167.56,167.555,167.555,21600000.0
2008-06-27 21:50:00,167.555,167.575,167.555,167.575,52800000.0
2008-06-27 21:51:00,167.58,167.59,167.565,167.575,70400000.0
2008-06-27 21:52:00,167.565,167.59,167.565,167.57,92700000.0
2008-06-27 21:53:00,167.57,167.62,167.57,167.6,82300000.0
2008-06-27 21:54:00,167.6,167.61,167.58,167.58,85600000.0
2008-06-27 21:55:00,167.59,167.6,167.575,167.575,49800000.0
2008-06-27 21:56:00,167.585,167.585,167.55,167.555,73600000.0
2008-06-27 21:57:00,167.565,167.595,167.56,167.595,76300000.0
2008-06-27 21:58:00,167.595,167.6,167.585,167.6,61100000.0
2008-06-27 21:59:00,167.61,167.63,167.595,167.605,51700000.0
2008-06-27 22:00:00,167.605,167.62,167.595,167.61,102400000.0
2008-06-27 22:01:00,167.6,167.61,167.6,167.605,25800000.0
2008-06-27 22:02:00,167.61,167.61,167.595,167.61,46900000.0
2008-06-27 22:03:00,167.615,167.625,167.595,167.605,84700000.0
2008-06-27 22:04:00,167.595,167.605,167.595,167.605,13400000.0
2008-06-27 22:05:00,167.605,167.605,167.59,167.59,32000000.0
2008-06-27 22:06:00,167.595,167.595,167.565,167.575,88800000.0
2008-06-27 22:07:00,167.57,167.575,167.545,167.55,77800000.0
2008-06-27 22:08:00,167.555,167.56,167.545,167.55,53500000.0
2008-06-27 22:09:00,167.555,167.56,167.55,167.55,28000000.0
2008-06-27 22:10:00,167.55,167.55,167.54,167.55,29600000.0
2008-06-27 22:11:00,167.56,167.59,167.555,167.57,121600000.0
2008-06-27 22:12:00,167.575,167.58,167.55,167.555,104300000.0
2008-06-27 22:13:00,167.56,167.57,167.55,167.565,38200000.0
2008-06-27 22:14:00,167.57,167.575,167.56,167.575,28200000.0
2008-06-27 22:15:00,167.57,167.575,167.54,167.54,86600000.0
2008-06-27 22:16:00,167.535,167.54,167.525,167.535,45200000.0
2008-06-27 22:17:00,167.53,167.55,167.53,167.55,33200000.0
2008-06-27 22:18:00,167.545,167.55,167.54,167.54,63000000.0
2008-06-27 22:19:00,167.54,167.55,167.51,167.51,74500000.0
2008-06-27 22:20:00,167.51,167.53,167.5,167.525,64700000.0
2008-06-27 22:21:00,167.525,167.53,167.48,167.52,116700000.0
2008-06-27 22:22:00,167.52,167.525,167.51,167.525,29500000.0
2008-06-27 22:23:00,167.52,167.53,167.51,167.51,12800000.0
2008-06-27 22:24:00,167.52,167.52,167.49,167.49,9100000.0
2008-06-27 22:25:00,167.495,167.54,167.495,167.505,94700000.0
2008-06-27 22:26:00,167.505,167.53,167.49,167.495,210000000.0
2008-06-27 22:27:00,167.5,167.5,167.47,167.48,88000000.0
2008-06-27 22:28:00,167.49,167.495,167.47,167.48,27100000.0
2008-06-27 22:29:00,167.485,167.49,167.46,167.47,82100000.0
2008-06-27 22:30:00,167.47,167.47,167.43,167.43,118600000.0
2008-06-27 22:31:00,167.43,167.45,167.43,167.45,104700000.0
2008-06-27 22:32:00,167.445,167.455,167.445,167.445,49200000.0
2008-06-27 22:33:00,167.445,167.48,167.445,167.47,46800000.0
2008-06-27 22:34:00,167.465,167.465,167.46,167.465,15300000.0
2008-06-27 22:35:00,167.455,167.485,167.455,167.475,48000000.0
2008-06-27 22:36:00,167.475,167.475,167.47,167.47,4800000.0
2008-06-27 22:37:00,167.46,167.46,167.44,167.445,69800000.0
2008-06-27 22:38:00,167.45,167.46,167.44,167.455,49100000.0
2008-06-27 22:39:00,167.455,167.46,167.455,167.46,52600000.0
2008-06-27 22:40:00,167.465,167.5,167.465,167.5,49400000.0
2008-06-27 22:41:00,167.5,167.54,167.5,167.54,44400000.0
2008-06-27 22:42:00,167.54,167.54,167.52,167.525,39300000.0
2008-06-27 22:43:00,167.53,167.535,167.48,167.49,56500000.0
2008-06-27 22:44:00,167.51,167.545,167.49,167.49,65700000.0
2008-06-27 22:45:00,167.49,167.555,167.49,167.53,50800000.0
2008-06-27 22:46:00,167.54,167.54,167.525,167.525,21000000.0
2008-06-27 22:47:00,167.53,167.54,167.525,167.54,30600000.0
2008-06-27 22:48:00,167.535,167.55,167.535,167.55,19200000.0
2008-06-27 22:49:00,167.56,167.575,167.52,167.57,86700001.0
2008-06-27 22:50:00,167.575,167.575,167.565,167.565,17700000.0
2008-06-27 22:51:00,167.565,167.575,167.55,167.56,47400000.0
2008-06-27 22:52:00,167.57,167.58,167.56,167.565,20100000.0
2008-06-27 22:53:00,167.575,167.58,167.56,167.575,36900000.0
2008-06-27 22:54:00,167.575,167.58,167.57,167.58,12000000.0
2008-06-27 22:55:00,167.575,167.59,167.565,167.585,52800000.0
2008-06-27 22:56:00,167.585,167.595,167.57,167.57,45100000.0
2008-06-27 22:57:00,167.575,167.595,167.545,167.595,55500000.0
2008-06-27 22:58:00,167.595,167.61,167.59,167.61,26400000.0
2008-06-27 22:59:00,167.61,167.61,167.585,167.605,85400000.0
2008-06-29 23:02:00,167.48,167.48,167.48,167.48,2800000.0
2008-06-29 23:03:00,167.485,167.485,167.445,167.485,30800000.0
2008-06-29 23:04:00,167.43,167.49,167.35,167.49,24800000.0
2008-06-29 23:05:00,167.49,167.49,167.44,167.45,4000000.0
2008-06-29 23:06:00,167.46,167.46,167.35,167.45,13600000.0
2008-06-29 23:07:00,167.44,167.44,167.44,167.44,2000000.0
2008-06-29 23:08:00,167.47,167.47,167.46,167.47,4000000.0
2008-06-29 23:10:00,167.45,167.48,167.45,167.47,3400000.0
2008-06-29 23:11:00,167.49,167.49,167.47,167.47,6000000.0
2008-06-29 23:12:00,167.475,167.55,167.475,167.49,31200000.0
2008-06-29 23:13:00,167.51,167.52,167.51,167.52,2000000.0
2008-06-29 23:14:00,167.51,167.51,167.45,167.5,10000000.0
2008-06-29 23:15:00,167.51,167.53,167.51,167.53,5400000.0
2008-06-29 23:16:00,167.52,167.53,167.52,167.525,6800000.0
2008-06-29 23:17:00,167.525,167.525,167.525,167.525,1000000.0
2008-06-29 23:18:00,167.525,167.525,167.525,167.525,1000000.0
2008-06-29 23:20:00,167.52,167.525,167.47,167.5,8000000.0
2008-06-29 23:21:00,167.5,167.5,167.5,167.5,1000000.0
2008-06-29 23:22:00,167.5,167.5,167.5,167.5,1000000.0
2008-06-29 23:23:00,167.5,167.5,167.49,167.5,3400000.0
2008-06-29 23:24:00,167.5,167.5,167.5,167.5,1400000.0
2008-06-29 23:25:00,167.5,167.5,167.435,167.5,6100000.0
2008-06-29 23:27:00,167.5,167.515,167.5,167.515,7300000.0
2008-06-29 23:30:00,167.445,167.445,167.445,167.445,2800000.0
2008-06-29 23:31:00,167.51,167.515,167.51,167.515,2400000.0
2008-06-29 23:35:00,167.51,167.52,167.51,167.52,9200000.0
2008-06-29 23:36:00,167.445,167.53,167.445,167.52,9800000.0
2008-06-29 23:37:00,167.53,167.53,167.5,167.5,11800000.0
2008-06-29 23:38:00,167.5,167.5,167.48,167.5,7400000.0
2008-06-29 23:39:00,167.49,167.54,167.49,167.54,57100000.0
2008-06-29 23:40:00,167.45,167.54,167.45,167.54,3800000.0
2008-06-29 23:41:00,167.54,167.54,167.465,167.54,6800000.0
2008-06-29 23:43:00,167.54,167.54,167.465,167.54,6800000.0
2008-06-29 23:44:00,167.54,167.54,167.49,167.54,8800000.0
2008-06-29 23:45:00,167.54,167.54,167.54,167.54,2000000.0
2008-06-29 23:46:00,167.54,167.555,167.54,167.54,47500000.0
2008-06-29 23:47:00,167.54,167.54,167.54,167.54,2000000.0
2008-06-29 23:48:00,167.48,167.54,167.48,167.48,6600000.0
2008-06-29 23:49:00,167.475,167.54,167.475,167.54,5800000.0
2008-06-29 23:50:00,167.47,167.54,167.47,167.54,3800000.0
2008-06-29 23:51:00,167.54,167.54,167.54,167.54,5000000.0
2008-06-29 23:53:00,167.54,167.54,167.49,167.49,4000000.0
2008-06-29 23:54:00,167.49,167.49,167.49,167.49,15200000.0
2008-06-29 23:55:00,167.5,167.5,167.5,167.5,1000000.0
2008-06-29 23:56:00,167.48,167.52,167.48,167.52,9200000.0
2008-06-30 00:00:00,167.52,167.55,167.52,167.535,65500000.0
2008-06-30 00:01:00,167.535,167.55,167.53,167.55,57900000.0
2008-06-30 00:02:00,167.55,167.58,167.545,167.575,172900000.0
2008-06-30 00:03:00,167.575,167.58,167.555,167.575,209700000.0
2008-06-30 00:04:00,167.575,167.58,167.56,167.57,35800000.0
2008-06-30 00:05:00,167.575,167.625,167.56,167.625,160300000.0
2008-06-30 00:06:00,167.625,167.625,167.605,167.61,35000000.0
2008-06-30 00:07:00,167.61,167.62,167.6,167.605,43100000.0
2008-06-30 00:08:00,167.605,167.665,167.605,167.635,172700000.0
2008-06-30 00:09:00,167.635,167.68,167.635,167.635,100000001.0
2008-06-30 00:10:00,167.64,167.65,167.61,167.61,64300000.0
2008-06-30 00:11:00,167.61,167.64,167.61,167.64,128200000.0
2008-06-30 00:12:00,167.64,167.655,167.62,167.62,186500000.0
2008-06-30 00:13:00,167.62,167.65,167.6,167.63,142000000.0
2008-06-30 00:14:00,167.63,167.66,167.63,167.64,164000000.0
2008-06-30 00:15:00,167.635,167.65,167.63,167.635,140100000.0
2008-06-30 00:16:00,167.64,167.685,167.635,167.66,195999999.0
2008-06-30 00:17:00,167.66,167.7,167.66,167.665,25200000.0
2008-06-30 00:18:00,167.67,167.68,167.66,167.67,52400000.0
2008-06-30 00:19:00,167.67,167.71,167.67,167.7,60800000.0
2008-06-30 00:20:00,167.705,167.71,167.69,167.71,69600000.0
2008-06-30 00:21:00,167.71,167.75,167.71,167.71,70000000.0
2008-06-30 00:22:00,167.77,167.805,167.77,167.8,136000000.0
2008-06-30 00:23:00,167.8,167.81,167.8,167.81,14600000.0
2008-06-30 00:24:00,167.81,167.81,167.78,167.79,153300000.0
2008-06-30 00:25:00,167.79,167.8,167.78,167.79,133300000.0
2008-06-30 00:26:00,167.79,167.81,167.79,167.8,168300000.0
2008-06-30 00:27:00,167.8,167.8,167.8,167.8,2000000.0
2008-06-30 00:28:00,167.8,167.8,167.78,167.79,145400000.0
2008-06-30 00:29:00,167.79,167.79,167.78,167.78,39100000.0
2008-06-30 00:30:00,167.77,167.78,167.77,167.78,8800000.0
2008-06-30 00:31:00,167.78,167.79,167.78,167.79,111000000.0
2008-06-30 00:32:00,167.785,167.785,167.78,167.78,38000000.0
2008-06-30 00:33:00,167.755,167.78,167.755,167.78,5700000.0
2008-06-30 00:34:00,167.78,167.79,167.78,167.79,27000000.0
2008-06-30 00:35:00,167.79,167.79,167.755,167.79,7000000.0
2008-06-30 00:36:00,167.78,167.795,167.78,167.79,14100000.0
2008-06-30 00:37:00,167.78,167.79,167.78,167.79,78400000.0
2008-06-30 00:38:00,167.79,167.79,167.78,167.78,36800000.0
2008-06-30 00:39:00,167.78,167.8,167.78,167.8,131000000.0
2008-06-30 00:40:00,167.8,167.8,167.79,167.79,30100000.0
2008-06-30 00:41:00,167.79,167.79,167.78,167.78,54100000.0
2008-06-30 00:42:00,167.79,167.79,167.79,167.79,13800000.0
2008-06-30 00:43:00,167.79,167.79,167.79,167.79,3000000.0
2008-06-30 00:44:00,167.78,167.78,167.78,167.78,2000000.0
2008-06-30 00:45:00,167.78,167.8,167.78,167.79,61100000.0
2008-06-30 00:46:00,167.79,167.79,167.79,167.79,30700000.0
2008-06-30 00:47:00,167.79,167.81,167.79,167.805,104400000.0
2008-06-30 00:48:00,167.805,167.82,167.8,167.805,128200000.0
2008-06-30 00:49:00,167.81,167.83,167.805,167.83,219400000.0
2008-06-30 00:50:00,167.83,167.83,167.83,167.83,14500000.0
2008-06-30 00:51:00,167.83,167.83,167.83,167.83,10000000.0
2008-06-30 00:52:00,167.82,167.83,167.82,167.82,5000000.0
2008-06-30 00:53:00,167.82,167.825,167.81,167.82,207400000.0
2008-06-30 00:54:00,167.82,167.86,167.82,167.84,346200000.0
2008-06-30 00:55:00,167.84,167.84,167.83,167.835,76900000.0
2008-06-30 00:56:00,167.84,167.85,167.84,167.85,115400000.0
2008-06-30 00:57:00,167.85,167.855,167.85,167.85,73000000.0
2008-06-30 00:58:00,167.85,167.85,167.83,167.83,141200000.0
2008-06-30 00:59:00,167.83,167.84,167.83,167.83,419100000.0
2008-06-30 01:00:00,167.83,167.84,167.83,167.83,396300000.0
2008-06-30 01:01:00,167.83,167.84,167.83,167.84,106600000.0
2008-06-30 01:02:00,167.84,167.85,167.84,167.84,295400001.0
2008-06-30 01:03:00,167.84,167.84,167.84,167.84,193800000.0
2008-06-30 01:04:00,167.84,167.84,167.84,167.84,124800000.0
2008-06-30 01:05:00,167.84,167.85,167.82,167.82,648700000.0
2008-06-30 01:06:00,167.82,167.83,167.805,167.82,520800000.0
2008-06-30 01:07:00,167.815,167.82,167.815,167.82,404700000.0
2008-06-30 01:08:00,167.82,167.82,167.805,167.82,334500004.0
2008-06-30 01:09:00,167.82,167.82,167.82,167.82,438300000.0
2008-06-30 01:10:00,167.82,167.82,167.805,167.82,170299999.0
2008-06-30 01:11:00,167.82,167.82,167.815,167.82,75800000.0
2008-06-30 01:12:00,167.82,167.82,167.805,167.82,204700001.0
2008-06-30 01:13:00,167.82,167.82,167.805,167.82,111600000.0
2008-06-30 01:14:00,167.82,167.82,167.785,167.79,192200000.0
2008-06-30 01:15:00,167.8,167.805,167.765,167.775,595800000.0
2008-06-30 01:16:00,167.775,167.8,167.765,167.79,331100000.0
2008-06-30 01:17:00,167.79,167.79,167.765,167.77,411900000.0
2008-06-30 01:18:00,167.77,167.77,167.755,167.76,324200000.0
2008-06-30 01:19:00,167.76,167.76,167.76,167.76,152900000.0
2008-06-30 01:20:00,167.76,167.76,167.76,167.76,123800000.0
2008-06-30 01:21:00,167.76,167.76,167.76,167.76,353800000.0
2008-06-30 01:22:00,167.76,167.76,167.76,167.76,168800000.0
2008-06-30 01:23:00,167.76,167.76,167.76,167.76,429800000.0
2008-06-30 01:24:00,167.76,167.76,167.76,167.76,205900000.0
2008-06-30 01:25:00,167.76,167.76,167.745,167.75,359600001.0
2008-06-30 01:26:00,167.75,167.76,167.75,167.76,124300000.0
2008-06-30 01:27:00,167.75,167.76,167.745,167.76,198400000.0
2008-06-30 01:28:00,167.76,167.76,167.76,167.76,85300000.0
2008-06-30 01:29:00,167.76,167.76,167.76,167.76,86600000.0
2008-06-30 01:30:00,167.76,167.76,167.74,167.76,231000000.0
2008-06-30 01:31:00,167.76,167.76,167.76,167.76,187700000.0
2008-06-30 01:32:00,167.76,167.76,167.715,167.75,223100000.0
2008-06-30 01:33:00,167.75,167.78,167.75,167.77,415400000.0
2008-06-30 01:34:00,167.77,167.78,167.755,167.78,148600000.0
2008-06-30 01:35:00,167.78,167.78,167.7,167.725,269600000.0
2008-06-30 01:36:00,167.72,167.72,167.69,167.71,544400000.0
2008-06-30 01:37:00,167.71,167.745,167.71,167.745,113800000.0
2008-06-30 01:38:00,167.745,167.79,167.745,167.76,256900000.0
2008-06-30 01:39:00,167.76,167.78,167.76,167.78,96800000.0
2008-06-30 01:40:00,167.78,167.78,167.77,167.78,247900001.0
2008-06-30 01:41:00,167.78,167.795,167.77,167.78,489200000.0
2008-06-30 01:42:00,167.78,167.78,167.755,167.77,278000000.0
2008-06-30 01:43:00,167.77,167.795,167.76,167.795,212900000.0
2008-06-30 01:44:00,167.8,167.81,167.78,167.81,264200000.0
2008-06-30 01:45:00,167.81,167.81,167.77,167.77,226900002.0
2008-06-30 01:46:00,167.77,167.79,167.77,167.77,356800002.0
2008-06-30 01:47:00,167.77,167.8,167.77,167.79,169600000.0
2008-06-30 01:48:00,167.79,167.8,167.79,167.79,263100000.0
2008-06-30 01:49:00,167.8,167.85,167.79,167.85,319900000.0
2008-06-30 01:50:00,167.85,167.85,167.84,167.85,150900000.0
2008-06-30 01:51:00,167.85,167.85,167.82,167.82,395800000.0
2008-06-30 01:52:00,167.82,167.82,167.79,167.82,586700000.0
2008-06-30 01:53:00,167.82,167.865,167.82,167.85,351499999.0
2008-06-30 01:54:00,167.85,167.865,167.85,167.865,303000000.0
2008-06-30 01:55:00,167.86,167.92,167.85,167.905,287900000.0
2008-06-30 01:56:00,167.915,167.93,167.825,167.87,1136400000.0
2008-06-30 01:57:00,167.87,167.91,167.82,167.845,807900002.0
2008-06-30 01:58:00,167.85,167.86,167.81,167.825,190000000.0
2008-06-30 01:59:00,167.825,167.85,167.82,167.84,356100000.0
2008-06-30 02:00:00,167.84,167.85,167.81,167.81,405200000.0
2008-06-30 02:01:00,167.81,167.83,167.8,167.82,599200001.0
2008-06-30 02:02:00,167.825,167.83,167.79,167.82,506000000.0
2008-06-30 02:03:00,167.82,167.82,167.775,167.81,422100000.0
2008-06-30 02:04:00,167.81,167.815,167.8,167.8,187000000.0
2008-06-30 02:05:00,167.8,167.815,167.8,167.8,624400000.0
2008-06-30 02:06:00,167.8,167.835,167.8,167.82,387600000.0
2008-06-30 02:07:00,167.82,167.87,167.82,167.87,284800000.0
2008-06-30 02:08:00,167.87,167.91,167.87,167.905,374000000.0
2008-06-30 02:09:00,167.905,167.94,167.905,167.94,368900001.0
2008-06-30 02:10:00,167.94,167.955,167.93,167.94,1084900001.0
2008-06-30 02:11:00,167.94,167.97,167.94,167.96,570800001.0
2008-06-30 02:12:00,167.96,167.96,167.93,167.93,305400000.0
2008-06-30 02:13:00,167.93,167.93,167.92,167.93,402800000.0
2008-06-30 02:14:00,167.93,167.95,167.93,167.94,378300000.0
2008-06-30 02:15:00,167.95,167.96,167.95,167.95,182800000.0
2008-06-30 02:16:00,167.95,167.975,167.95,167.97,279300000.0
2008-06-30 02:17:00,167.97,167.975,167.96,167.97,189100001.0
2008-06-30 02:18:00,167.97,168.005,167.96,167.99,759300000.0
2008-06-30 02:19:00,167.99,168.0,167.955,167.98,1169600000.0
2008-06-30 02:20:00,167.98,168.0,167.955,167.96,727400001.0
2008-06-30 02:21:00,167.96,167.96,167.915,167.93,152600000.0
2008-06-30 02:22:00,167.93,167.94,167.88,167.94,563300001.0
2008-06-30 02:23:00,167.95,167.95,167.93,167.94,358200000.0
2008-06-30 02:24:00,167.94,167.97,167.93,167.95,443000000.0
2008-06-30 02:25:00,167.95,167.97,167.945,167.96,637100001.0
2008-06-30 02:26:00,167.96,167.97,167.95,167.97,500000000.0
2008-06-30 02:27:00,167.97,167.975,167.965,167.97,196900000.0
2008-06-30 02:28:00,167.97,167.97,167.97,167.97,174900000.0
2008-06-30 02:29:00,167.97,168.01,167.955,168.0,241700000.0
2008-06-30 02:30:00,168.01,168.01,167.99,168.0,580100000.0
2008-06-30 02:31:00,168.0,168.0,167.965,167.98,828000000.0
2008-06-30 02:32:00,167.98,167.99,167.955,167.99,641800000.0
2008-06-30 02:33:00,167.99,167.99,167.955,167.97,983300003.0
2008-06-30 02:34:00,167.97,167.98,167.95,167.96,723700001.0
2008-06-30 02:35:00,167.96,168.04,167.96,168.01,1276300001.0
2008-06-30 02:36:00,167.995,168.06,167.995,168.06,923500000.0
2008-06-30 02:37:00,168.06,168.06,168.035,168.06,331500000.0
2008-06-30 02:38:00,168.06,168.06,168.02,168.03,659700002.0
2008-06-30 02:39:00,168.03,168.04,168.02,168.02,594400002.0
2008-06-30 02:40:00,168.015,168.03,168.01,168.01,304100000.0
2008-06-30 02:41:00,168.01,168.01,168.0,168.01,92499999.0
2008-06-30 02:42:00,168.01,168.02,168.0,168.02,500800000.0
2008-06-30 02:43:00,168.02,168.05,168.01,168.02,648800001.0
2008-06-30 02:44:00,168.02,168.03,168.02,168.02,396900000.0
2008-06-30 02:45:00,168.02,168.02,168.0,168.01,511000000.0
2008-06-30 02:46:00,168.01,168.03,168.01,168.02,160600000.0
2008-06-30 02:47:00,168.02,168.02,168.01,168.01,285600000.0
2008-06-30 02:48:00,168.01,168.01,167.995,168.01,468400000.0
2008-06-30 02:49:00,168.01,168.01,168.0,168.0,524600000.0
2008-06-30 02:50:00,168.0,168.05,168.0,168.05,745700000.0
2008-06-30 02:51:00,168.05,168.06,168.0,168.0,755100000.0
2008-06-30 02:52:00,168.0,168.0,167.995,168.0,878800000.0
2008-06-30 02:53:00,168.0,168.0,167.98,167.99,709500000.0
2008-06-30 02:54:00,167.99,168.01,167.97,167.98,677600000.0
2008-06-30 02:55:00,167.98,168.015,167.98,168.0,640900001.0
2008-06-30 02:56:00,168.0,168.04,167.99,168.035,616200000.0
2008-06-30 02:57:00,168.035,168.035,168.0,168.0,445699999.0
2008-06-30 02:58:00,168.0,168.0,167.99,168.0,307700000.0
2008-06-30 02:59:00,168.005,168.07,168.005,168.07,634300000.0
2008-06-30 03:00:00,168.07,168.07,168.01,168.02,520500000.0
2008-06-30 03:01:00,168.02,168.03,168.01,168.02,337500000.0
2008-06-30 03:02:00,168.02,168.035,168.02,168.035,690999999.0
2008-06-30 03:03:00,168.03,168.05,168.02,168.05,593000000.0
2008-06-30 03:04:00,168.05,168.05,168.025,168.045,339100000.0
2008-06-30 03:05:00,168.045,168.05,168.01,168.03,392100000.0
2008-06-30 03:06:00,168.03,168.04,168.02,168.03,305700000.0
2008-06-30 03:07:00,168.03,168.03,168.01,168.015,301700000.0
2008-06-30 03:08:00,168.02,168.05,168.02,168.04,525500000.0
2008-06-30 03:09:00,168.035,168.05,168.015,168.03,895500003.0
2008-06-30 03:10:00,168.03,168.06,168.03,168.03,382800000.0
2008-06-30 03:11:00,168.03,168.045,168.015,168.04,443400000.0
2008-06-30 03:12:00,168.04,168.1,168.025,168.07,636600000.0
2008-06-30 03:13:00,168.07,168.11,168.065,168.1,952500000.0
2008-06-30 03:14:00,168.1,168.1,168.06,168.07,702600000.0
2008-06-30 03:15:00,168.07,168.07,168.0,168.03,952600000.0
2008-06-30 03:16:00,168.03,168.03,168.01,168.01,883200000.0
2008-06-30 03:17:00,168.01,168.01,167.99,168.0,679600001.0
2008-06-30 03:18:00,167.995,168.005,167.95,167.98,984100003.0
2008-06-30 03:19:00,167.98,168.0,167.975,167.98,680500001.0
2008-06-30 03:20:00,167.98,167.99,167.965,167.97,306600002.0
2008-06-30 03:21:00,167.97,167.98,167.97,167.97,257000001.0
2008-06-30 03:22:00,167.97,167.98,167.965,167.97,467700002.0
2008-06-30 03:23:00,167.97,167.99,167.97,167.97,908700004.0
2008-06-30 03:24:00,167.97,167.975,167.96,167.96,285900004.0
2008-06-30 03:25:00,167.96,167.96,167.925,167.93,360600000.0
2008-06-30 03:26:00,167.93,167.94,167.9,167.91,822999998.0
2008-06-30 03:27:00,167.915,167.96,167.91,167.93,745500000.0
2008-06-30 03:28:00,167.93,167.94,167.92,167.93,666599999.0
2008-06-30 03:29:00,167.93,167.935,167.91,167.915,459800001.0
2008-06-30 03:30:00,167.92,167.93,167.915,167.93,200300000.0
2008-06-30 03:31:00,167.93,167.95,167.93,167.945,380500000.0
2008-06-30 03:32:00,167.945,167.96,167.94,167.95,323500000.0
2008-06-30 03:33:00,167.95,168.0,167.95,167.99,697200000.0
2008-06-30 03:34:00,167.99,167.99,167.94,167.95,853600001.0
2008-06-30 03:35:00,167.95,167.95,167.935,167.95,250600000.0
2008-06-30 03:36:00,167.95,167.96,167.95,167.95,362500000.0
2008-06-30 03:37:00,167.95,167.95,167.935,167.935,200600000.0
2008-06-30 03:38:00,167.935,167.95,167.935,167.945,101200000.0
2008-06-30 03:39:00,167.945,167.96,167.945,167.955,110400000.0
2008-06-30 03:40:00,167.955,167.97,167.955,167.965,231000000.0
2008-06-30 03:41:00,167.97,167.97,167.955,167.97,185600000.0
2008-06-30 03:42:00,167.97,167.97,167.955,167.96,198000000.0
2008-06-30 03:43:00,167.96,167.965,167.95,167.95,136400000.0
2008-06-30 03:44:00,167.95,167.96,167.945,167.95,248300000.0
2008-06-30 03:45:00,167.95,167.96,167.95,167.96,745399999.0
2008-06-30 03:46:00,167.96,168.0,167.96,168.0,685199999.0
2008-06-30 03:47:00,168.01,168.01,167.98,168.01,433300000.0
2008-06-30 03:48:00,168.01,168.03,167.99,168.01,867599999.0
2008-06-30 03:49:00,168.01,168.01,167.98,167.985,836499997.0
2008-06-30 03:50:00,167.985,167.99,167.94,167.94,376200000.0
2008-06-30 03:51:00,167.94,167.95,167.93,167.95,796900000.0
2008-06-30 03:52:00,167.95,167.95,167.94,167.95,721100000.0
2008-06-30 03:53:00,167.95,167.95,167.94,167.94,397800000.0
2008-06-30 03:54:00,167.94,167.94,167.91,167.91,279700000.0
2008-06-30 03:55:00,167.91,167.915,167.905,167.905,252400000.0
2008-06-30 03:56:00,167.905,167.94,167.9,167.93,594600001.0
2008-06-30 03:57:00,167.93,167.94,167.91,167.935,392600000.0
2008-06-30 03:58:00,167.935,167.95,167.92,167.95,647499997.0
2008-06-30 03:59:00,167.955,167.98,167.955,167.98,275499999.0
2008-06-30 04:00:00,167.98,168.01,167.965,167.99,759700001.0
2008-06-30 04:01:00,167.99,168.01,167.98,168.0,881900005.0
2008-06-30 04:02:00,168.005,168.02,167.99,168.0,336600001.0
2008-06-30 04:03:00,168.0,168.015,168.0,168.01,514799999.0
2008-06-30 04:04:00,168.01,168.01,167.99,168.0,383300000.0
2008-06-30 04:05:00,168.0,168.0,167.99,168.0,24400000.0
2008-06-30 04:06:00,168.0,168.01,167.98,168.01,441400000.0
2008-06-30 04:07:00,168.01,168.01,168.0,168.0,159299998.0
2008-06-30 04:08:00,168.0,168.01,167.98,168.0,624500000.0
2008-06-30 04:09:00,168.0,168.015,167.99,167.99,621899996.0
2008-06-30 04:10:00,167.99,168.01,167.98,168.005,702600008.0
2008-06-30 04:11:00,168.01,168.02,168.005,168.015,240300000.0
2008-06-30 04:12:00,168.015,168.015,167.99,167.99,335299999.0
2008-06-30 04:13:00,167.99,167.99,167.96,167.96,1409200002.0
2008-06-30 04:14:00,167.96,167.97,167.96,167.96,337299998.0
2008-06-30 04:15:00,167.96,167.96,167.96,167.96,301500000.0
2008-06-30 04:16:00,167.96,167.96,167.94,167.95,709800008.0
2008-06-30 04:17:00,167.95,167.95,167.905,167.92,426500001.0
2008-06-30 04:18:00,167.92,167.92,167.9,167.915,683799995.0
2008-06-30 04:19:00,167.915,167.92,167.91,167.915,195000000.0
2008-06-30 04:20:00,167.915,167.915,167.91,167.91,270600000.0
2008-06-30 04:21:00,167.91,167.91,167.9,167.9,123699999.0
2008-06-30 04:22:00,167.9,167.9,167.87,167.88,531899998.0
2008-06-30 04:23:00,167.88,167.88,167.805,167.855,653800000.0
2008-06-30 04:24:00,167.86,167.89,167.845,167.845,490800001.0
2008-06-30 04:25:00,167.85,167.87,167.845,167.86,336000001.0
2008-06-30 04:26:00,167.86,167.88,167.86,167.875,360100003.0
2008-06-30 04:27:00,167.875,167.88,167.865,167.875,982400002.0
2008-06-30 04:28:00,167.875,167.875,167.875,167.875,585800010.0
2008-06-30 04:29:00,167.875,167.88,167.845,167.845,885299995.0
2008-06-30 04:30:00,167.845,167.845,167.815,167.835,735600000.0
2008-06-30 04:31:00,167.83,167.835,167.815,167.815,511100003.0
2008-06-30 04:32:00,167.815,167.815,167.815,167.815,100100000.0
2008-06-30 04:33:00,167.82,167.84,167.815,167.815,308799996.0
2008-06-30 04:34:00,167.815,167.84,167.815,167.825,474699997.0
2008-06-30 04:35:00,167.825,167.825,167.815,167.82,313500003.0
2008-06-30 04:36:00,167.82,167.83,167.815,167.82,399800002.0
2008-06-30 04:37:00,167.82,167.84,167.815,167.84,430800000.0
2008-06-30 04:38:00,167.84,167.84,167.8,167.8,596600000.0
2008-06-30 04:39:00,167.8,167.8,167.75,167.77,504800000.0
2008-06-30 04:40:00,167.77,167.8,167.77,167.78,188200000.0
2008-06-30 04:41:00,167.78,167.79,167.76,167.77,170400000.0
2008-06-30 04:42:00,167.76,167.77,167.74,167.75,565100000.0
2008-06-30 04:43:00,167.75,167.76,167.74,167.76,199500000.0
2008-06-30 04:44:00,167.76,167.78,167.74,167.77,272500000.0
2008-06-30 04:45:00,167.78,167.8,167.77,167.79,108200000.0
2008-06-30 04:46:00,167.79,167.8,167.78,167.78,116300000.0
2008-06-30 04:47:00,167.78,167.78,167.73,167.74,131400000.0
2008-06-30 04:48:00,167.74,167.74,167.72,167.73,156100000.0
2008-06-30 04:49:00,167.73,167.74,167.72,167.73,232600000.0
2008-06-30 04:50:00,167.74,167.74,167.7,167.7,510500000.0
2008-06-30 04:51:00,167.7,167.71,167.69,167.69,321800000.0
2008-06-30 04:52:00,167.69,167.69,167.67,167.69,259100000.0
2008-06-30 04:53:00,167.69,167.71,167.69,167.71,67000000.0
2008-06-30 04:54:00,167.71,167.73,167.71,167.73,58400000.0
2008-06-30 04:55:00,167.72,167.74,167.72,167.74,119800000.0
2008-06-30 04:56:00,167.74,167.75,167.72,167.72,258000000.0
2008-06-30 04:57:00,167.72,167.72,167.66,167.68,378500000.0
2008-06-30 04:58:00,167.67,167.69,167.58,167.61,424500000.0
2008-06-30 04:59:00,167.61,167.67,167.61,167.64,703400000.0
2008-06-30 05:00:00,167.64,167.66,167.63,167.65,532800000.0
2008-06-30 05:01:00,167.65,167.66,167.64,167.64,339600000.0
2008-06-30 05:02:00,167.64,167.64,167.61,167.61,448800000.0
2008-06-30 05:03:00,167.61,167.65,167.61,167.61,278500000.0
2008-06-30 05:04:00,167.61,167.63,167.6,167.63,261800001.0
2008-06-30 05:05:00,167.63,167.65,167.62,167.63,220400000.0
2008-06-30 05:06:00,167.63,167.63,167.62,167.62,530499996.0
2008-06-30 05:07:00,167.63,167.63,167.62,167.63,101700001.0
2008-06-30 05:08:00,167.63,167.63,167.61,167.63,347499997.0
2008-06-30 05:09:00,167.63,167.63,167.62,167.63,193999998.0
2008-06-30 05:10:00,167.63,167.69,167.615,167.68,224700000.0
2008-06-30 05:11:00,167.675,167.695,167.655,167.69,393199999.0
2008-06-30 05:12:00,167.69,167.71,167.69,167.69,169100000.0
2008-06-30 05:13:00,167.69,167.7,167.69,167.7,131300000.0
2008-06-30 05:14:00,167.7,167.7,167.67,167.68,261700000.0
2008-06-30 05:15:00,167.68,167.69,167.68,167.685,117800000.0
2008-06-30 05:16:00,167.69,167.69,167.66,167.665,160400000.0
2008-06-30 05:17:00,167.665,167.67,167.655,167.66,97500000.0
2008-06-30 05:18:00,167.66,167.66,167.64,167.66,135300000.0
2008-06-30 05:19:00,167.655,167.655,167.64,167.65,134700000.0
2008-06-30 05:20:00,167.65,167.68,167.645,167.66,255000000.0
2008-06-30 05:21:00,167.66,167.68,167.66,167.675,130400000.0
2008-06-30 05:22:00,167.675,167.68,167.675,167.675,101800000.0
2008-06-30 05:23:00,167.675,167.69,167.675,167.68,121200000.0
2008-06-30 05:24:00,167.68,167.695,167.68,167.695,77100000.0
2008-06-30 05:25:00,167.7,167.7,167.69,167.7,30500000.0
2008-06-30 05:26:00,167.69,167.69,167.67,167.67,157600000.0
2008-06-30 05:27:00,167.67,167.68,167.67,167.68,91100000.0
2008-06-30 05:28:00,167.68,167.7,167.68,167.68,15400000.0
2008-06-30 05:29:00,167.67,167.68,167.67,167.67,109100000.0
2008-06-30 05:30:00,167.67,167.68,167.65,167.67,176100000.0
2008-06-30 05:31:00,167.67,167.68,167.66,167.68,242900000.0
2008-06-30 05:32:00,167.68,167.68,167.67,167.67,26600000.0
2008-06-30 05:33:00,167.67,167.67,167.63,167.63,250800000.0
2008-06-30 05:34:00,167.63,167.63,167.6,167.615,139700000.0
2008-06-30 05:35:00,167.615,167.64,167.6,167.62,293000002.0
2008-06-30 05:36:00,167.62,167.63,167.61,167.62,93800000.0
2008-06-30 05:37:00,167.61,167.61,167.61,167.61,29400000.0
2008-06-30 05:38:00,167.61,167.62,167.6,167.61,127900000.0
2008-06-30 05:39:00,167.61,167.62,167.59,167.59,126700001.0
2008-06-30 05:40:00,167.59,167.6,167.585,167.6,93900002.0
2008-06-30 05:41:00,167.59,167.59,167.58,167.59,112400003.0
2008-06-30 05:42:00,167.59,167.63,167.58,167.63,178400000.0
2008-06-30 05:43:00,167.63,167.64,167.61,167.61,104000002.0
2008-06-30 05:44:00,167.61,167.62,167.61,167.61,35300001.0
2008-06-30 05:45:00,167.61,167.625,167.61,167.61,125700002.0
2008-06-30 05:46:00,167.61,167.62,167.61,167.61,114200001.0
2008-06-30 05:47:00,167.61,167.61,167.6,167.6,79000000.0
2008-06-30 05:48:00,167.61,167.62,167.61,167.62,8400000.0
2008-06-30 05:49:00,167.62,167.63,167.62,167.63,5200000.0
2008-06-30 05:50:00,167.64,167.64,167.63,167.64,109600000.0
2008-06-30 05:51:00,167.64,167.64,167.62,167.62,133700000.0
2008-06-30 05:52:00,167.62,167.64,167.61,167.64,89100000.0
2008-06-30 05:53:00,167.64,167.65,167.61,167.63,125300000.0
2008-06-30 05:54:00,167.63,167.64,167.62,167.64,45500001.0
2008-06-30 05:55:00,167.64,167.64,167.63,167.64,11200000.0
2008-06-30 05:56:00,167.65,167.68,167.65,167.65,17800000.0
2008-06-30 05:57:00,167.65,167.66,167.65,167.66,68600000.0
2008-06-30 05:58:00,167.66,167.66,167.66,167.66,4200000.0
2008-06-30 05:59:00,167.66,167.665,167.655,167.665,217500000.0
2008-06-30 06:00:00,167.68,167.68,167.66,167.68,54300000.0
2008-06-30 06:01:00,167.68,167.69,167.68,167.69,8000000.0
2008-06-30 06:02:00,167.69,167.69,167.67,167.67,70100000.0
2008-06-30 06:03:00,167.67,167.68,167.67,167.67,138600000.0
2008-06-30 06:04:00,167.67,167.67,167.66,167.66,222400000.0
2008-06-30 06:05:00,167.67,167.67,167.66,167.66,8900000.0
2008-06-30 06:06:00,167.66,167.66,167.66,167.66,1400000.0
2008-06-30 06:07:00,167.645,167.66,167.645,167.65,9500000.0
2008-06-30 06:08:00,167.65,167.67,167.65,167.66,21100000.0
2008-06-30 06:09:00,167.65,167.67,167.64,167.66,76100000.0
2008-06-30 06:10:00,167.65,167.65,167.63,167.65,35700000.0
2008-06-30 06:11:00,167.65,167.655,167.61,167.62,157700000.0
2008-06-30 06:12:00,167.63,167.64,167.62,167.62,168700000.0
2008-06-30 06:13:00,167.62,167.63,167.62,167.63,91700000.0
2008-06-30 06:14:00,167.63,167.64,167.63,167.64,23600000.0
2008-06-30 06:15:00,167.63,167.65,167.63,167.63,143600000.0
2008-06-30 06:16:00,167.63,167.63,167.61,167.61,311500000.0
2008-06-30 06:17:00,167.61,167.64,167.6,167.6,144200000.0
2008-06-30 06:18:00,167.61,167.61,167.6,167.61,100900000.0
2008-06-30 06:19:00,167.61,167.62,167.59,167.6,174000000.0
2008-06-30 06:20:00,167.6,167.62,167.6,167.62,16000000.0
2008-06-30 06:21:00,167.62,167.63,167.6,167.61,64200000.0
2008-06-30 06:22:00,167.6,167.61,167.6,167.6,41900000.0
2008-06-30 06:23:00,167.6,167.6,167.59,167.6,11300000.0
2008-06-30 06:24:00,167.58,167.6,167.57,167.58,133200002.0
2008-06-30 06:25:00,167.58,167.62,167.57,167.61,194900000.0
2008-06-30 06:26:00,167.61,167.63,167.6,167.6,154200000.0
2008-06-30 06:27:00,167.61,167.61,167.6,167.6,16400000.0
2008-06-30 06:28:00,167.6,167.6,167.58,167.58,11200000.0
2008-06-30 06:29:00,167.59,167.59,167.57,167.57,214099999.0
2008-06-30 06:30:00,167.57,167.58,167.53,167.54,278500001.0
2008-06-30 06:31:00,167.55,167.55,167.51,167.52,250100000.0
2008-06-30 06:32:00,167.52,167.56,167.51,167.56,286300000.0
2008-06-30 06:33:00,167.56,167.57,167.54,167.57,311300000.0
2008-06-30 06:34:00,167.56,167.58,167.56,167.57,109400000.0
2008-06-30 06:35:00,167.56,167.56,167.54,167.55,47600000.0
2008-06-30 06:36:00,167.56,167.56,167.53,167.55,62100000.0
2008-06-30 06:37:00,167.55,167.56,167.54,167.54,30900000.0
2008-06-30 06:38:00,167.54,167.55,167.54,167.54,53400000.0
2008-06-30 06:39:00,167.54,167.55,167.53,167.55,115700000.0
2008-06-30 06:40:00,167.55,167.55,167.53,167.55,21700000.0
2008-06-30 06:41:00,167.53,167.56,167.53,167.55,170300000.0
2008-06-30 06:42:00,167.55,167.55,167.54,167.54,159200000.0
2008-06-30 06:43:00,167.54,167.54,167.52,167.52,250200000.0
2008-06-30 06:44:00,167.52,167.54,167.52,167.52,104400000.0
2008-06-30 06:45:00,167.52,167.54,167.52,167.53,77600000.0
2008-06-30 06:46:00,167.53,167.54,167.52,167.53,132100000.0
2008-06-30 06:47:00,167.53,167.53,167.53,167.53,11200000.0
2008-06-30 06:49:00,167.53,167.53,167.46,167.47,270400000.0
2008-06-30 06:50:00,167.47,167.47,167.46,167.47,192800000.0
2008-06-30 06:51:00,167.46,167.47,167.4,167.4,236200000.0
2008-06-30 06:52:00,167.4,167.41,167.37,167.4,344100000.0
2008-06-30 06:53:00,167.38,167.4,167.35,167.35,245000000.0
2008-06-30 06:54:00,167.355,167.36,167.325,167.355,253100000.0
2008-06-30 06:55:00,167.355,167.365,167.35,167.35,126500000.0
2008-06-30 06:56:00,167.35,167.4,167.35,167.39,221900000.0
2008-06-30 06:57:00,167.39,167.4,167.36,167.36,90400000.0
2008-06-30 06:58:00,167.36,167.375,167.34,167.34,195100000.0
2008-06-30 06:59:00,167.33,167.38,167.33,167.38,88600000.0
2008-06-30 07:00:00,167.38,167.41,167.37,167.41,176600000.0
2008-06-30 07:01:00,167.41,167.43,167.4,167.4,128100000.0
2008-06-30 07:02:00,167.4,167.42,167.37,167.37,488700001.0
2008-06-30 07:03:00,167.37,167.39,167.365,167.365,324400000.0
2008-06-30 07:04:00,167.365,167.38,167.35,167.38,245000000.0
2008-06-30 07:05:00,167.38,167.39,167.38,167.39,123100000.0
2008-06-30 07:06:00,167.39,167.39,167.37,167.37,112600000.0
2008-06-30 07:07:00,167.37,167.38,167.35,167.38,71200000.0
2008-06-30 07:08:00,167.38,167.39,167.36,167.36,158300001.0
2008-06-30 07:09:00,167.355,167.38,167.355,167.38,183700001.0
2008-06-30 07:10:00,167.38,167.38,167.36,167.38,319500000.0
2008-06-30 07:11:00,167.38,167.38,167.36,167.37,109100001.0
2008-06-30 07:12:00,167.38,167.43,167.37,167.4,165100000.0
2008-06-30 07:13:00,167.4,167.45,167.4,167.43,335400000.0
2008-06-30 07:14:00,167.43,167.43,167.4,167.41,162200000.0
2008-06-30 07:15:00,167.41,167.42,167.38,167.41,138100000.0
2008-06-30 07:16:00,167.41,167.43,167.39,167.42,96800000.0
2008-06-30 07:17:00,167.42,167.44,167.42,167.42,80300000.0
2008-06-30 07:18:00,167.42,167.44,167.4,167.4,106400000.0
2008-06-30 07:19:00,167.39,167.4,167.37,167.39,139500000.0
2008-06-30 07:20:00,167.39,167.39,167.38,167.39,49700000.0
2008-06-30 07:21:00,167.39,167.42,167.38,167.405,161500000.0
2008-06-30 07:22:00,167.4,167.41,167.4,167.4,16800000.0
2008-06-30 07:23:00,167.4,167.41,167.4,167.41,14000000.0
2008-06-30 07:24:00,167.41,167.41,167.41,167.41,71599999.0
2008-06-30 07:25:00,167.42,167.44,167.42,167.42,269300000.0
2008-06-30 07:26:00,167.42,167.43,167.41,167.42,175200000.0
2008-06-30 07:27:00,167.43,167.43,167.41,167.41,108700000.0
2008-06-30 07:28:00,167.41,167.44,167.41,167.43,76500001.0
2008-06-30 07:29:00,167.43,167.44,167.42,167.42,131300000.0
2008-06-30 07:30:00,167.43,167.43,167.4,167.41,227000000.0
2008-06-30 07:31:00,167.41,167.43,167.39,167.4,217900000.0
2008-06-30 07:32:00,167.41,167.415,167.39,167.405,151800000.0
2008-06-30 07:33:00,167.405,167.405,167.38,167.39,222900000.0
2008-06-30 07:34:00,167.39,167.41,167.38,167.405,334200000.0
2008-06-30 07:35:00,167.405,167.405,167.38,167.38,246700000.0
2008-06-30 07:36:00,167.38,167.39,167.38,167.38,96500000.0
2008-06-30 07:37:00,167.385,167.4,167.38,167.38,88000000.0
2008-06-30 07:38:00,167.38,167.38,167.33,167.35,195199998.0
2008-06-30 07:39:00,167.35,167.35,167.33,167.33,153600000.0
2008-06-30 07:40:00,167.33,167.33,167.26,167.27,334900000.0
2008-06-30 07:41:00,167.27,167.29,167.26,167.29,294699999.0
2008-06-30 07:42:00,167.28,167.29,167.265,167.28,315400001.0
2008-06-30 07:43:00,167.28,167.29,167.27,167.27,599100000.0
2008-06-30 07:44:00,167.27,167.28,167.265,167.27,352900000.0
2008-06-30 07:45:00,167.27,167.27,167.265,167.265,54000000.0
2008-06-30 07:46:00,167.265,167.265,167.2,167.2,541459999.0
2008-06-30 07:47:00,167.2,167.22,167.165,167.17,947500000.0
2008-06-30 07:48:00,167.17,167.17,167.08,167.09,1249300003.0
2008-06-30 07:49:00,167.09,167.11,167.02,167.1,790499999.0
2008-06-30 07:50:00,167.11,167.145,167.095,167.115,484799997.0
2008-06-30 07:51:00,167.115,167.12,167.06,167.08,382099998.0
2008-06-30 07:52:00,167.08,167.085,167.05,167.07,677000003.0
2008-06-30 07:53:00,167.07,167.09,167.05,167.07,460000008.0
2008-06-30 07:54:00,167.07,167.105,167.07,167.08,433000001.0
2008-06-30 07:55:00,167.08,167.125,167.08,167.12,186900000.0
2008-06-30 07:56:00,167.115,167.13,167.08,167.13,255999999.0
2008-06-30 07:57:00,167.13,167.19,167.125,167.18,211100000.0
2008-06-30 07:58:00,167.18,167.18,167.15,167.16,190300001.0
2008-06-30 07:59:00,167.16,167.19,167.16,167.18,249200000.0
2008-06-30 08:00:00,167.18,167.19,167.15,167.15,387100001.0
2008-06-30 08:01:00,167.16,167.17,167.14,167.15,565999996.0
2008-06-30 08:02:00,167.16,167.16,167.11,167.11,787600005.0
2008-06-30 08:03:00,167.11,167.13,167.095,167.13,416899997.0
2008-06-30 08:04:00,167.13,167.13,167.12,167.12,205000000.0
2008-06-30 08:05:00,167.12,167.13,167.1,167.1,449100000.0
2008-06-30 08:06:00,167.1,167.1,167.04,167.04,379400002.0
2008-06-30 08:07:00,167.04,167.08,167.04,167.05,298300000.0
2008-06-30 08:08:00,167.06,167.06,166.99,166.99,554499999.0
2008-06-30 08:09:00,166.99,167.02,166.95,166.99,591999999.0
2008-06-30 08:10:00,166.99,167.0,166.98,167.0,189800001.0
2008-06-30 08:11:00,167.0,167.07,167.0,167.06,308800000.0
2008-06-30 08:12:00,167.06,167.09,167.05,167.05,454900003.0
2008-06-30 08:13:00,167.05,167.07,167.02,167.07,516200000.0
2008-06-30 08:14:00,167.07,167.07,167.05,167.06,410500006.0
2008-06-30 08:15:00,167.06,167.06,167.01,167.04,612000007.0
2008-06-30 08:16:00,167.04,167.09,167.04,167.08,294400004.0
2008-06-30 08:17:00,167.08,167.08,166.99,167.01,467100002.0
2008-06-30 08:18:00,167.01,167.01,166.93,166.94,1217000005.0
2008-06-30 08:19:00,166.93,166.96,166.93,166.96,724000004.0
2008-06-30 08:20:00,166.96,166.97,166.93,166.94,436800001.0
2008-06-30 08:21:00,166.94,166.95,166.875,166.9,520699999.0
2008-06-30 08:22:00,166.91,166.93,166.865,166.89,645200005.0
2008-06-30 08:23:00,166.89,166.91,166.865,166.865,612600005.0
2008-06-30 08:24:00,166.87,166.88,166.835,166.86,748599996.0
2008-06-30 08:25:00,166.865,166.88,166.845,166.86,523299999.0
2008-06-30 08:26:00,166.86,166.88,166.845,166.86,464200002.0
2008-06-30 08:27:00,166.86,166.86,166.835,166.86,351100000.0
2008-06-30 08:28:00,166.855,166.855,166.83,166.835,614700000.0
2008-06-30 08:29:00,166.835,166.84,166.825,166.835,275400000.0
2008-06-30 08:30:00,166.84,166.875,166.83,166.835,187300000.0
2008-06-30 08:31:00,166.845,166.88,166.83,166.87,213200000.0
2008-06-30 08:32:00,166.87,166.88,166.85,166.87,309599998.0
2008-06-30 08:33:00,166.86,166.86,166.82,166.83,773199998.0
2008-06-30 08:34:00,166.83,166.87,166.825,166.85,405800002.0
2008-06-30 08:35:00,166.85,166.93,166.85,166.93,529699996.0
2008-06-30 08:36:00,166.93,166.94,166.9,166.905,474600001.0
2008-06-30 08:37:00,166.905,166.91,166.9,166.9,281900000.0
2008-06-30 08:38:00,166.9,166.91,166.89,166.9,340299999.0
2008-06-30 08:39:00,166.9,166.91,166.875,166.89,728199993.0
2008-06-30 08:40:00,166.88,166.95,166.88,166.95,431600000.0
2008-06-30 08:41:00,166.96,167.01,166.95,167.01,593100003.0
2008-06-30 08:42:00,167.01,167.02,166.99,166.99,708000000.0
2008-06-30 08:43:00,166.99,167.0,166.9,166.91,1077400000.0
2008-06-30 08:44:00,166.91,166.96,166.91,166.94,800299997.0
2008-06-30 08:45:00,166.94,166.95,166.92,166.93,702699999.0
2008-06-30 08:46:00,166.93,166.95,166.93,166.95,326199998.0
2008-06-30 08:47:00,166.95,166.95,166.925,166.93,294200001.0
2008-06-30 08:48:00,166.93,166.95,166.93,166.94,101699999.0
2008-06-30 08:49:00,166.93,166.95,166.93,166.93,352799998.0
2008-06-30 08:50:00,166.93,166.97,166.93,166.97,492899999.0
2008-06-30 08:51:00,166.97,166.985,166.95,166.95,579800003.0
2008-06-30 08:52:00,166.95,166.96,166.95,166.95,792900001.0
2008-06-30 08:53:00,166.95,166.95,166.94,166.94,769400002.0
2008-06-30 08:54:00,166.94,166.94,166.905,166.91,387699998.0
2008-06-30 08:55:00,166.91,166.93,166.9,166.92,403900000.0
2008-06-30 08:56:00,166.92,166.95,166.9,166.9,756800000.0
2008-06-30 08:57:00,166.9,166.93,166.85,166.925,1063599999.0
2008-06-30 08:58:00,166.925,166.945,166.9,166.945,1076900004.0
2008-06-30 08:59:00,166.94,166.94,166.9,166.93,822200004.0
2008-06-30 09:00:00,166.93,166.945,166.885,166.945,916099998.0
2008-06-30 09:01:00,166.945,166.95,166.92,166.92,587700000.0
2008-06-30 09:02:00,166.92,166.95,166.92,166.92,1193200000.0
2008-06-30 09:03:00,166.91,166.95,166.91,166.95,1034600002.0
2008-06-30 09:04:00,166.95,166.95,166.94,166.94,807900014.0
2008-06-30 09:05:00,166.94,166.95,166.94,166.945,709000003.0
2008-06-30 09:06:00,166.95,166.95,166.825,166.84,1614000002.0
2008-06-30 09:07:00,166.85,166.9,166.805,166.83,1181100002.0
2008-06-30 09:08:00,166.83,166.83,166.8,166.815,786799995.0
2008-06-30 09:09:00,166.82,166.84,166.79,166.81,1818900001.0
2008-06-30 09:10:00,166.81,166.85,166.805,166.83,1488000003.0
2008-06-30 09:11:00,166.83,166.86,166.805,166.86,1374200000.0
2008-06-30 09:12:00,166.86,166.91,166.835,166.91,1207899998.0
2008-06-30 09:13:00,166.91,166.96,166.91,166.92,1052499997.0
2008-06-30 09:14:00,166.91,166.96,166.91,166.94,1309599998.0
2008-06-30 09:15:00,166.94,166.98,166.93,166.97,1173300000.0
2008-06-30 09:16:00,166.97,166.99,166.9,166.9,961900001.0
2008-06-30 09:17:00,166.91,166.95,166.91,166.94,837799998.0
2008-06-30 09:18:00,166.94,166.94,166.87,166.885,1526199995.0
2008-06-30 09:19:00,166.885,166.91,166.83,166.87,1708800001.0
2008-06-30 09:20:00,166.855,166.88,166.85,166.88,1202200003.0
2008-06-30 09:21:00,166.88,166.9,166.845,166.895,891000000.0
2008-06-30 09:22:00,166.89,166.9,166.87,166.88,910600001.0
2008-06-30 09:23:00,166.88,166.905,166.87,166.89,582900000.0
2008-06-30 09:24:00,166.89,166.89,166.76,166.77,1549700012.0
2008-06-30 09:25:00,166.76,166.81,166.76,166.79,866900002.0
2008-06-30 09:26:00,166.79,166.82,166.79,166.82,1045999999.0
2008-06-30 09:27:00,166.82,166.83,166.8,166.82,659000005.0
2008-06-30 09:28:00,166.82,166.83,166.805,166.81,527900000.0
2008-06-30 09:29:00,166.81,166.83,166.81,166.83,562500009.0
2008-06-30 09:30:00,166.83,166.83,166.81,166.82,1023300006.0
2008-06-30 09:31:00,166.82,166.86,166.82,166.85,1094890009.0
2008-06-30 09:32:00,166.85,166.85,166.8,166.82,517600003.0
2008-06-30 09:33:00,166.82,166.84,166.8,166.8,1021900002.0
2008-06-30 09:34:00,166.8,166.81,166.78,166.78,817100000.0
2008-06-30 09:35:00,166.78,166.78,166.745,166.76,877500004.0
2008-06-30 09:36:00,166.76,166.78,166.755,166.77,805599992.0
2008-06-30 09:37:00,166.77,166.8,166.76,166.79,870100007.0
2008-06-30 09:38:00,166.79,166.8,166.76,166.79,907700002.0
2008-06-30 09:39:00,166.79,166.8,166.78,166.8,748200006.0
2008-06-30 09:40:00,166.8,166.8,166.705,166.705,974599989.0
2008-06-30 09:41:00,166.705,166.715,166.645,166.655,1442499995.0
2008-06-30 09:42:00,166.655,166.66,166.62,166.65,1430599994.0
2008-06-30 09:43:00,166.65,166.66,166.65,166.65,848999994.0
2008-06-30 09:44:00,166.65,166.67,166.62,166.665,1649199982.0
2008-06-30 09:45:00,166.665,166.675,166.625,166.64,939499998.0
2008-06-30 09:46:00,166.64,166.65,166.62,166.625,1438299995.0
2008-06-30 09:47:00,166.62,166.63,166.6,166.6,1316399999.0
2008-06-30 09:48:00,166.6,166.605,166.5,166.51,1760499994.0
2008-06-30 09:49:00,166.505,166.505,166.43,166.44,1293900000.0
2008-06-30 09:50:00,166.44,166.47,166.44,166.47,1032899992.0
2008-06-30 09:51:00,166.47,166.49,166.44,166.44,721499999.0
2008-06-30 09:52:00,166.44,166.44,166.4,166.4,1885599986.0
2008-06-30 09:53:00,166.4,166.42,166.375,166.375,993179997.0
2008-06-30 09:54:00,166.375,166.375,166.32,166.32,1120899993.0
2008-06-30 09:55:00,166.32,166.38,166.32,166.38,1205499997.0
2008-06-30 09:56:00,166.38,166.4,166.36,166.4,1424799996.0
2008-06-30 09:57:00,166.4,166.41,166.385,166.41,302300001.0
2008-06-30 09:58:00,166.41,166.41,166.4,166.4,764599996.0
2008-06-30 09:59:00,166.4,166.42,166.4,166.42,580100001.0
2008-06-30 10:00:00,166.41,166.42,166.41,166.42,408100000.0
2008-06-30 10:01:00,166.42,166.44,166.395,166.4,1067499997.0
2008-06-30 10:02:00,166.4,166.41,166.33,166.35,896200000.0
2008-06-30 10:03:00,166.35,166.35,166.32,166.34,1198100000.0
2008-06-30 10:04:00,166.34,166.35,166.29,166.3,766300000.0
2008-06-30 10:05:00,166.29,166.29,166.25,166.255,887399998.0
2008-06-30 10:06:00,166.255,166.29,166.25,166.28,753199998.0
2008-06-30 10:07:00,166.28,166.305,166.255,166.29,840199999.0
2008-06-30 10:08:00,166.29,166.325,166.26,166.315,1505900008.0
2008-06-30 10:09:00,166.315,166.34,166.275,166.28,2061999992.0
2008-06-30 10:10:00,166.29,166.305,166.275,166.275,1389499991.0
2008-06-30 10:11:00,166.28,166.31,166.27,166.29,1013100004.0
2008-06-30 10:12:00,166.285,166.29,166.26,166.265,1013100004.0
2008-06-30 10:13:00,166.265,166.27,166.235,166.235,880796007.0
2008-06-30 10:14:00,166.24,166.28,166.215,166.215,763800010.0
2008-06-30 10:15:00,166.215,166.235,166.195,166.205,1334496010.0
2008-06-30 10:16:00,166.205,166.225,166.195,166.195,1255199998.0
2008-06-30 10:17:00,166.21,166.22,166.165,166.165,1068099994.0
2008-06-30 10:18:00,166.16,166.19,166.1,166.1,1553899997.0
2008-06-30 10:19:00,166.105,166.135,166.07,166.125,1553899997.0
2008-06-30 10:20:00,166.125,166.165,166.095,166.155,1389400002.0
2008-06-30 10:21:00,166.155,166.2,166.14,166.185,2006000011.0
2008-06-30 10:22:00,166.185,166.26,166.17,166.245,873400004.0
2008-06-30 10:23:00,166.245,166.27,166.225,166.255,1457399994.0
2008-06-30 10:24:00,166.25,166.325,166.245,166.315,1849899999.0
2008-06-30 10:25:00,166.315,166.33,166.255,166.275,2130400009.0
2008-06-30 10:26:00,166.275,166.28,166.25,166.255,1111595998.0
2008-06-30 10:27:00,166.255,166.32,166.245,166.28,1805900002.0
2008-06-30 10:28:00,166.28,166.31,166.26,166.3,884599994.0
2008-06-30 10:29:00,166.3,166.33,166.29,166.31,702400004.0
2008-06-30 10:30:00,166.31,166.31,166.245,166.29,1087899992.0
2008-06-30 10:31:00,166.29,166.3,166.23,166.24,1015880008.0
2008-06-30 10:32:00,166.24,166.26,166.22,166.25,770699998.0
2008-06-30 10:33:00,166.25,166.25,166.2,166.24,743399995.0
2008-06-30 10:34:00,166.24,166.33,166.24,166.31,795696001.0
2008-06-30 10:35:00,166.31,166.38,166.31,166.38,721000002.0
2008-06-30 10:36:00,166.38,166.39,166.36,166.365,472800002.0
2008-06-30 10:37:00,166.37,166.43,166.365,166.42,1058100006.0
2008-06-30 10:38:00,166.42,166.46,166.395,166.46,1245700003.0
2008-06-30 10:39:00,166.46,166.47,166.45,166.46,1253799979.0
2008-06-30 10:40:00,166.46,166.485,166.45,166.46,1593299991.0
2008-06-30 10:41:00,166.46,166.485,166.45,166.485,640900004.0
2008-06-30 10:42:00,166.49,166.5,166.455,166.465,1067184004.0
2008-06-30 10:43:00,166.465,166.5,166.455,166.49,872099994.0
2008-06-30 10:44:00,166.49,166.535,166.49,166.535,1404799998.0
2008-06-30 10:45:00,166.535,166.54,166.495,166.52,453600003.0
2008-06-30 10:46:00,166.52,166.53,166.495,166.52,1063600008.0
2008-06-30 10:47:00,166.52,166.55,166.505,166.52,1301700003.0
2008-06-30 10:48:00,166.51,166.545,166.505,166.525,1240000003.0
2008-06-30 10:49:00,166.53,166.545,166.465,166.485,1380100011.0
2008-06-30 10:50:00,166.49,166.51,166.475,166.51,908100003.0
2008-06-30 10:51:00,166.515,166.53,166.5,166.52,1135700008.0
2008-06-30 10:52:00,166.52,166.53,166.5,166.505,1122799994.0
2008-06-30 10:53:00,166.505,166.51,166.455,166.465,932200003.0
2008-06-30 10:54:00,166.47,166.49,166.465,166.48,1004799993.0
2008-06-30 10:55:00,166.48,166.485,166.455,166.46,685200000.0
2008-06-30 10:56:00,166.46,166.485,166.445,166.47,1292200010.0
2008-06-30 10:57:00,166.47,166.485,166.445,166.46,1032600005.0
2008-06-30 10:58:00,166.46,166.46,166.425,166.435,705500009.0
2008-06-30 10:59:00,166.435,166.44,166.415,166.425,642500004.0
2008-06-30 11:00:00,166.425,166.455,166.405,166.445,651699998.0
2008-06-30 11:01:00,166.445,166.455,166.425,166.45,1052499997.0
2008-06-30 11:02:00,166.45,166.525,166.445,166.485,916300002.0
2008-06-30 11:03:00,166.49,166.56,166.475,166.555,768600002.0
2008-06-30 11:04:00,166.555,166.57,166.52,166.52,1237500004.0
2008-06-30 11:05:00,166.52,166.56,166.52,166.54,931399994.0
2008-06-30 11:06:00,166.54,166.585,166.54,166.565,983300002.0
2008-06-30 11:07:00,166.565,166.63,166.56,166.63,1274380007.0
2008-06-30 11:08:00,166.63,166.65,166.605,166.63,1064700011.0
2008-06-30 11:09:00,166.63,166.64,166.62,166.64,352799999.0
2008-06-30 11:10:00,166.625,166.65,166.62,166.63,1174699997.0
2008-06-30 11:11:00,166.63,166.67,166.63,166.665,448700001.0
2008-06-30 11:12:00,166.665,166.7,166.665,166.68,585100001.0
2008-06-30 11:13:00,166.68,166.68,166.655,166.67,813000014.0
2008-06-30 11:14:00,166.665,166.69,166.665,166.67,993299999.0
2008-06-30 11:15:00,166.67,166.69,166.635,166.635,904899997.0
2008-06-30 11:16:00,166.635,166.645,166.6,166.61,946299988.0
2008-06-30 11:17:00,166.61,166.62,166.6,166.61,691500001.0
2008-06-30 11:18:00,166.61,166.63,166.61,166.62,1005099996.0
2008-06-30 11:19:00,166.615,166.63,166.6,166.6,922400006.0
2008-06-30 11:20:00,166.6,166.6,166.545,166.55,1393700007.0
2008-06-30 11:21:00,166.55,166.55,166.525,166.53,324799998.0
2008-06-30 11:22:00,166.53,166.54,166.515,166.525,708900001.0
2008-06-30 11:23:00,166.53,166.53,166.505,166.52,734699998.0
2008-06-30 11:24:00,166.52,166.54,166.51,166.535,532999999.0
2008-06-30 11:25:00,166.535,166.56,166.52,166.525,382799998.0
2008-06-30 11:26:00,166.525,166.545,166.52,166.54,483400001.0
2008-06-30 11:27:00,166.54,166.54,166.505,166.53,1145299997.0
2008-06-30 11:28:00,166.53,166.53,166.5,166.53,262299997.0
2008-06-30 11:29:00,166.53,166.54,166.5,166.515,892100001.0
2008-06-30 11:30:00,166.515,166.54,166.51,166.535,744000004.0
2008-06-30 11:31:00,166.535,166.56,166.525,166.55,625899997.0
2008-06-30 11:32:00,166.55,166.59,166.55,166.58,757499999.0
2008-06-30 11:33:00,166.58,166.58,166.535,166.56,808899990.0
2008-06-30 11:34:00,166.56,166.57,166.52,166.545,814700006.0
2008-06-30 11:35:00,166.54,166.55,166.515,166.52,1307699993.0
2008-06-30 11:36:00,166.52,166.52,166.47,166.475,1132799990.0
2008-06-30 11:37:00,166.475,166.48,166.44,166.46,464999995.0
2008-06-30 11:38:00,166.46,166.47,166.445,166.46,512600001.0
2008-06-30 11:39:00,166.46,166.47,166.435,166.44,1415900004.0
2008-06-30 11:40:00,166.44,166.44,166.37,166.39,852699993.0
2008-06-30 11:41:00,166.39,166.39,166.335,166.335,1102300012.0
2008-06-30 11:42:00,166.335,166.38,166.32,166.32,741683997.0
2008-06-30 11:43:00,166.32,166.33,166.3,166.3,1039484005.0
2008-06-30 11:44:00,166.3,166.315,166.3,166.31,746400005.0
2008-06-30 11:45:00,166.31,166.34,166.3,166.31,911600004.0
2008-06-30 11:46:00,166.31,166.32,166.255,166.27,1568200006.0
2008-06-30 11:47:00,166.26,166.27,166.25,166.25,1466399987.0
2008-06-30 11:48:00,166.25,166.295,166.25,166.275,725100005.0
2008-06-30 11:49:00,166.275,166.295,166.25,166.25,466300001.0
2008-06-30 11:50:00,166.25,166.3,166.25,166.28,650600000.0
2008-06-30 11:51:00,166.28,166.29,166.26,166.26,310600004.0
2008-06-30 11:52:00,166.26,166.28,166.23,166.28,724999999.0
2008-06-30 11:53:00,166.27,166.31,166.245,166.26,1172100005.0
2008-06-30 11:54:00,166.26,166.3,166.26,166.28,617600000.0
2008-06-30 11:55:00,166.28,166.295,166.28,166.295,338500000.0
2008-06-30 11:56:00,166.295,166.325,166.29,166.325,611100007.0
2008-06-30 11:57:00,166.32,166.34,166.31,166.32,947200007.0
2008-06-30 11:58:00,166.32,166.335,166.285,166.31,766800002.0
2008-06-30 11:59:00,166.31,166.32,166.285,166.295,563399996.0
2008-06-30 12:00:00,166.295,166.305,166.295,166.305,77372000.0
2008-06-30 12:01:00,166.305,166.31,166.28,166.28,376342993.0
2008-06-30 12:02:00,166.27,166.32,166.27,166.32,492297205.0
2008-06-30 12:03:00,166.32,166.325,166.3,166.315,950399996.0
2008-06-30 12:04:00,166.315,166.33,166.305,166.32,1434300008.0
2008-06-30 12:05:00,166.325,166.35,166.32,166.33,1215200005.0
2008-06-30 12:06:00,166.33,166.34,166.31,166.31,1364100014.0
2008-06-30 12:07:00,166.31,166.32,166.31,166.31,574400010.0
2008-06-30 12:08:00,166.31,166.33,166.31,166.33,1025000015.0
2008-06-30 12:09:00,166.33,166.385,166.32,166.38,218400002.0
2008-06-30 12:10:00,166.385,166.395,166.37,166.38,435399999.0
2008-06-30 12:11:00,166.38,166.445,166.375,166.405,543299997.0
2008-06-30 12:12:00,166.405,166.405,166.36,166.36,856199996.0
2008-06-30 12:13:00,166.35,166.365,166.34,166.355,506000003.0
2008-06-30 12:14:00,166.355,166.375,166.34,166.36,584697195.0
2008-06-30 12:15:00,166.36,166.37,166.34,166.345,397099999.0
2008-06-30 12:16:00,166.345,166.345,166.27,166.275,593097210.0
2008-06-30 12:17:00,166.28,166.28,166.26,166.28,538900004.0
2008-06-30 12:18:00,166.28,166.325,166.28,166.3,817000010.0
2008-06-30 12:19:00,166.285,166.305,166.28,166.3,678199999.0
2008-06-30 12:20:00,166.3,166.335,166.3,166.335,575000004.0
2008-06-30 12:21:00,166.34,166.385,166.33,166.34,675137400.0
2008-06-30 12:22:00,166.345,166.35,166.305,166.325,242000000.0
2008-06-30 12:23:00,166.325,166.38,166.315,166.365,242900000.0
2008-06-30 12:24:00,166.365,166.365,166.325,166.33,340094400.0
2008-06-30 12:25:00,166.33,166.36,166.33,166.36,683400007.0
2008-06-30 12:26:00,166.36,166.375,166.34,166.355,320700000.0
2008-06-30 12:27:00,166.35,166.4,166.35,166.4,342800000.0
2008-06-30 12:28:00,166.4,166.415,166.375,166.395,720900004.0
2008-06-30 12:29:00,166.385,166.39,166.33,166.34,298100002.0
2008-06-30 12:30:00,166.34,166.375,166.335,166.375,123100001.0
2008-06-30 12:31:00,166.37,166.38,166.34,166.355,244899999.0
2008-06-30 12:32:00,166.36,166.38,166.345,166.37,140199999.0
2008-06-30 12:33:00,166.37,166.38,166.35,166.35,414962000.0
2008-06-30 12:34:00,166.34,166.34,166.23,166.25,617091604.0
2008-06-30 12:35:00,166.25,166.3,166.24,166.28,162100000.0
2008-06-30 12:36:00,166.285,166.33,166.28,166.325,111888800.0
2008-06-30 12:37:00,166.33,166.365,166.33,166.34,88200000.0
2008-06-30 12:38:00,166.34,166.34,166.325,166.325,111800000.0
2008-06-30 12:39:00,166.325,166.35,166.325,166.35,216699999.0
2008-06-30 12:40:00,166.35,166.38,166.345,166.37,168200000.0
2008-06-30 12:41:00,166.37,166.37,166.34,166.35,250000000.0
2008-06-30 12:42:00,166.35,166.35,166.33,166.35,238300000.0
2008-06-30 12:43:00,166.345,166.36,166.345,166.36,71400000.0
2008-06-30 12:44:00,166.355,166.36,166.345,166.345,117600000.0
2008-06-30 12:45:00,166.35,166.455,166.345,166.4,419697201.0
2008-06-30 12:46:00,166.4,166.44,166.4,166.405,66700000.0
2008-06-30 12:47:00,166.405,166.41,166.38,166.38,92100000.0
2008-06-30 12:48:00,166.38,166.38,166.32,166.365,300299999.0
2008-06-30 12:49:00,166.365,166.385,166.345,166.385,207997200.0
2008-06-30 12:50:00,166.385,166.39,166.35,166.36,122700000.0
2008-06-30 12:51:00,166.36,166.365,166.315,166.36,432300001.0
2008-06-30 12:52:00,166.36,166.36,166.315,166.32,261400000.0
2008-06-30 12:53:00,166.325,166.36,166.3,166.33,782900004.0
2008-06-30 12:54:00,166.335,166.34,166.295,166.31,310100001.0
2008-06-30 12:55:00,166.31,166.36,166.3,166.345,447797198.0
2008-06-30 12:56:00,166.335,166.375,166.335,166.375,180500000.0
2008-06-30 12:57:00,166.375,166.39,166.36,166.365,299300000.0
2008-06-30 12:58:00,166.37,166.385,166.36,166.38,183600000.0
2008-06-30 12:59:00,166.37,166.395,166.345,166.35,547000002.0
2008-06-30 13:00:00,166.355,166.39,166.34,166.34,414700005.0
2008-06-30 13:01:00,166.34,166.35,166.31,166.33,511300002.0
2008-06-30 13:02:00,166.33,166.33,166.255,166.28,592400002.0
2008-06-30 13:03:00,166.28,166.33,166.27,166.315,603675403.0
2008-06-30 13:04:00,166.32,166.33,166.27,166.305,381000000.0
2008-06-30 13:05:00,166.305,166.335,166.295,166.33,466281000.0
2008-06-30 13:06:00,166.335,166.375,166.33,166.37,242000000.0
2008-06-30 13:07:00,166.365,166.405,166.365,166.375,395600000.0
2008-06-30 13:08:00,166.375,166.385,166.325,166.33,243500000.0
2008-06-30 13:09:00,166.33,166.33,166.245,166.26,421799997.0
2008-06-30 13:10:00,166.26,166.275,166.235,166.255,231900000.0
2008-06-30 13:11:00,166.255,166.295,166.255,166.265,252599999.0
2008-06-30 13:12:00,166.265,166.355,166.265,166.355,229700001.0
2008-06-30 13:13:00,166.355,166.425,166.35,166.405,249900000.0
2008-06-30 13:14:00,166.405,166.405,166.385,166.405,154400000.0
2008-06-30 13:15:00,166.405,166.41,166.29,166.305,1025600002.0
2008-06-30 13:16:00,166.305,166.34,166.305,166.33,350300001.0
2008-06-30 13:17:00,166.33,166.355,166.31,166.35,436799998.0
2008-06-30 13:18:00,166.35,166.365,166.345,166.365,380499997.0
2008-06-30 13:19:00,166.365,166.41,166.335,166.335,495999998.0
2008-06-30 13:20:00,166.34,166.385,166.335,166.38,229100001.0
2008-06-30 13:21:00,166.385,166.425,166.34,166.375,811800004.0
2008-06-30 13:22:00,166.38,166.44,166.38,166.42,333300000.0
2008-06-30 13:23:00,166.405,166.45,166.4,166.435,352400000.0
2008-06-30 13:24:00,166.435,166.48,166.425,166.48,351100000.0
2008-06-30 13:25:00,166.48,166.485,166.465,166.47,271500000.0
2008-06-30 13:26:00,166.465,166.555,166.465,166.555,238200000.0
2008-06-30 13:27:00,166.555,166.56,166.52,166.55,546199996.0
2008-06-30 13:28:00,166.545,166.55,166.515,166.52,412999999.0
2008-06-30 13:29:00,166.52,166.52,166.46,166.475,284600000.0
2008-06-30 13:30:00,166.475,166.48,166.43,166.44,357000003.0
2008-06-30 13:31:00,166.445,166.45,166.42,166.435,366100000.0
2008-06-30 13:32:00,166.435,166.49,166.43,166.47,212100002.0
2008-06-30 13:33:00,166.47,166.49,166.45,166.45,231400000.0
2008-06-30 13:34:00,166.45,166.475,166.445,166.46,226000000.0
2008-06-30 13:35:00,166.46,166.475,166.445,166.475,272000001.0
2008-06-30 13:36:00,166.475,166.51,166.475,166.49,218900000.0
2008-06-30 13:37:00,166.485,166.51,166.485,166.505,155500000.0
2008-06-30 13:38:00,166.505,166.52,166.49,166.515,199900000.0
2008-06-30 13:39:00,166.515,166.535,166.495,166.5,205400000.0
2008-06-30 13:40:00,166.5,166.505,166.445,166.45,192700000.0
2008-06-30 13:41:00,166.44,166.475,166.43,166.45,208100000.0
2008-06-30 13:42:00,166.445,166.45,166.38,166.395,412900001.0
2008-06-30 13:43:00,166.395,166.405,166.34,166.355,351899999.0
2008-06-30 13:44:00,166.36,166.36,166.3,166.315,351499998.0
2008-06-30 13:45:00,166.315,166.32,166.285,166.3,621100000.0
2008-06-30 13:46:00,166.3,166.3,166.27,166.275,121600000.0
2008-06-30 13:47:00,166.27,166.28,166.255,166.255,74300000.0
2008-06-30 13:48:00,166.255,166.275,166.235,166.25,186600000.0
2008-06-30 13:49:00,166.25,166.26,166.21,166.21,586299998.0
2008-06-30 13:50:00,166.22,166.26,166.22,166.255,351999998.0
2008-06-30 13:51:00,166.26,166.26,166.165,166.215,945400003.0
2008-06-30 13:52:00,166.215,166.225,166.195,166.2,519399996.0
2008-06-30 13:53:00,166.2,166.225,166.2,166.205,670200000.0
2008-06-30 13:54:00,166.205,166.225,166.2,166.215,232100000.0
2008-06-30 13:55:00,166.215,166.22,166.205,166.215,95100000.0
2008-06-30 13:56:00,166.215,166.225,166.175,166.175,140900000.0
2008-06-30 13:57:00,166.175,166.185,166.175,166.185,106600000.0
2008-06-30 13:58:00,166.185,166.2,166.18,166.2,191000000.0
2008-06-30 13:59:00,166.2,166.25,166.195,166.22,369900000.0
2008-06-30 14:00:00,166.215,166.26,166.215,166.25,562200002.0
2008-06-30 14:01:00,166.25,166.33,166.24,166.315,410900000.0
2008-06-30 14:02:00,166.31,166.335,166.31,166.31,104800000.0
2008-06-30 14:03:00,166.31,166.345,166.31,166.345,199800000.0
2008-06-30 14:04:00,166.345,166.365,166.345,166.35,183900000.0
2008-06-30 14:05:00,166.355,166.43,166.355,166.415,321200000.0
2008-06-30 14:06:00,166.42,166.42,166.395,166.4,178300000.0
2008-06-30 14:07:00,166.4,166.425,166.4,166.415,119300000.0
2008-06-30 14:08:00,166.425,166.425,166.365,166.405,271900000.0
2008-06-30 14:09:00,166.41,166.42,166.385,166.385,185800000.0
2008-06-30 14:10:00,166.385,166.435,166.38,166.42,222400000.0
2008-06-30 14:11:00,166.42,166.465,166.395,166.465,258000000.0
2008-06-30 14:12:00,166.465,166.48,166.445,166.445,275200000.0
2008-06-30 14:13:00,166.445,166.46,166.435,166.435,275000000.0
2008-06-30 14:14:00,166.435,166.44,166.415,166.435,335700000.0
2008-06-30 14:15:00,166.435,166.465,166.43,166.44,172000000.0
2008-06-30 14:16:00,166.44,166.455,166.44,166.455,124800000.0
2008-06-30 14:17:00,166.46,166.485,166.455,166.475,187400000.0
2008-06-30 14:18:00,166.485,166.515,166.485,166.51,181500000.0
2008-06-30 14:19:00,166.51,166.51,166.46,166.48,281600000.0
2008-06-30 14:20:00,166.48,166.51,166.475,166.5,147600000.0
2008-06-30 14:21:00,166.5,166.56,166.5,166.54,189600000.0
2008-06-30 14:22:00,166.54,166.59,166.54,166.575,135400000.0
2008-06-30 14:23:00,166.575,166.585,166.545,166.545,232800001.0
2008-06-30 14:24:00,166.545,166.56,166.515,166.52,539400001.0
2008-06-30 14:25:00,166.52,166.53,166.5,166.505,484799999.0
2008-06-30 14:26:00,166.505,166.51,166.475,166.48,410999997.0
2008-06-30 14:27:00,166.48,166.515,166.465,166.485,798200007.0
2008-06-30 14:28:00,166.495,166.56,166.49,166.55,827399999.0
2008-06-30 14:29:00,166.55,166.585,166.525,166.525,254400000.0
2008-06-30 14:30:00,166.53,166.56,166.515,166.56,418499998.0
2008-06-30 14:31:00,166.555,166.585,166.505,166.515,400700000.0
2008-06-30 14:32:00,166.515,166.54,166.515,166.525,223100000.0
2008-06-30 14:33:00,166.525,166.53,166.495,166.51,503199998.0
2008-06-30 14:34:00,166.52,166.54,166.5,166.5,521100001.0
2008-06-30 14:35:00,166.495,166.525,166.49,166.5,667400002.0
2008-06-30 14:36:00,166.495,166.51,166.465,166.485,372200001.0
2008-06-30 14:37:00,166.485,166.51,166.475,166.51,366800000.0
2008-06-30 14:38:00,166.5,166.54,166.465,166.54,565299999.0
2008-06-30 14:39:00,166.54,166.565,166.525,166.565,195900000.0
2008-06-30 14:40:00,166.57,166.59,166.555,166.58,247000000.0
2008-06-30 14:41:00,166.59,166.61,166.575,166.605,292200000.0
2008-06-30 14:42:00,166.605,166.61,166.58,166.59,131400000.0
2008-06-30 14:43:00,166.585,166.61,166.57,166.61,136300000.0
2008-06-30 14:44:00,166.605,166.615,166.58,166.59,231199999.0
2008-06-30 14:45:00,166.59,166.605,166.585,166.595,223100000.0
2008-06-30 14:46:00,166.595,166.6,166.495,166.51,585099999.0
2008-06-30 14:47:00,166.51,166.545,166.5,166.545,212000000.0
2008-06-30 14:48:00,166.545,166.545,166.515,166.53,707700003.0
2008-06-30 14:49:00,166.52,166.55,166.52,166.55,448800001.0
2008-06-30 14:50:00,166.54,166.58,166.53,166.57,123899999.0
2008-06-30 14:51:00,166.57,166.605,166.565,166.57,345800000.0
2008-06-30 14:52:00,166.575,166.59,166.57,166.575,134000000.0
2008-06-30 14:53:00,166.575,166.575,166.545,166.56,249500000.0
2008-06-30 14:54:00,166.565,166.585,166.565,166.585,118300000.0
2008-06-30 14:55:00,166.585,166.6,166.585,166.59,261900000.0
2008-06-30 14:56:00,166.59,166.625,166.59,166.59,319400000.0
2008-06-30 14:57:00,166.59,166.6,166.58,166.585,306699999.0
2008-06-30 14:58:00,166.59,166.63,166.59,166.605,435200002.0
2008-06-30 14:59:00,166.6,166.66,166.6,166.66,196200000.0
2008-06-30 15:00:00,166.65,166.69,166.635,166.675,241000000.0
2008-06-30 15:01:00,166.675,166.685,166.645,166.65,371100000.0
2008-06-30 15:02:00,166.645,166.65,166.63,166.645,219800000.0
2008-06-30 15:03:00,166.645,166.675,166.645,166.675,166000000.0
2008-06-30 15:04:00,166.675,166.68,166.65,166.67,296700000.0
2008-06-30 15:05:00,166.67,166.735,166.67,166.73,290800000.0
2008-06-30 15:06:00,166.73,166.79,166.725,166.76,748699997.0
2008-06-30 15:07:00,166.76,166.78,166.755,166.78,630199998.0
2008-06-30 15:08:00,166.775,166.78,166.725,166.725,628400000.0
2008-06-30 15:09:00,166.73,166.755,166.725,166.735,312600000.0
2008-06-30 15:10:00,166.74,166.93,166.73,166.91,205600000.0
2008-06-30 15:11:00,166.94,166.94,166.845,166.855,374300001.0
2008-06-30 15:12:00,166.855,166.87,166.85,166.855,233800000.0
2008-06-30 15:13:00,166.855,166.87,166.835,166.845,340100000.0
2008-06-30 15:14:00,166.85,166.9,166.84,166.895,205500000.0
2008-06-30 15:15:00,166.895,166.95,166.885,166.93,291700000.0
2008-06-30 15:16:00,166.92,166.92,166.895,166.915,342500001.0
2008-06-30 15:17:00,166.92,166.92,166.855,166.855,320900000.0
2008-06-30 15:18:00,166.855,166.91,166.845,166.905,401000000.0
2008-06-30 15:19:00,166.905,166.91,166.88,166.885,395800001.0
2008-06-30 15:20:00,166.88,166.9,166.87,166.88,200300000.0
2008-06-30 15:21:00,166.875,166.9,166.865,166.89,194900000.0
2008-06-30 15:22:00,166.89,166.92,166.885,166.9,257600002.0
2008-06-30 15:23:00,166.9,166.9,166.855,166.875,302699999.0
2008-06-30 15:24:00,166.875,166.915,166.865,166.91,207000000.0
2008-06-30 15:25:00,166.91,166.94,166.91,166.93,268600000.0
2008-06-30 15:26:00,166.93,166.94,166.915,166.915,115000000.0
2008-06-30 15:27:00,166.915,166.915,166.88,166.88,260500000.0
2008-06-30 15:28:00,166.88,166.9,166.88,166.9,260899998.0
2008-06-30 15:29:00,166.895,166.915,166.89,166.905,106200000.0
2008-06-30 15:30:00,166.895,166.905,166.875,166.89,141900000.0
2008-06-30 15:31:00,166.89,166.905,166.885,166.9,183800000.0
2008-06-30 15:32:00,166.9,166.92,166.895,166.915,250900000.0
2008-06-30 15:33:00,166.915,166.92,166.88,166.885,285300000.0
2008-06-30 15:34:00,166.885,166.885,166.845,166.855,278200000.0
2008-06-30 15:35:00,166.86,166.92,166.85,166.91,388999999.0
2008-06-30 15:36:00,166.91,166.92,166.865,166.885,446299999.0
2008-06-30 15:37:00,166.885,166.91,166.885,166.9,371400000.0
2008-06-30 15:38:00,166.9,166.92,166.885,166.9,315000000.0
2008-06-30 15:39:00,166.9,166.935,166.88,166.935,202400000.0
2008-06-30 15:40:00,166.935,166.955,166.925,166.93,304300001.0
2008-06-30 15:41:00,166.93,166.945,166.91,166.94,275000000.0
2008-06-30 15:42:00,166.94,166.99,166.94,166.975,346600001.0
2008-06-30 15:43:00,166.975,166.985,166.96,166.97,575400000.0
2008-06-30 15:44:00,166.97,167.09,166.95,167.09,349100000.0
2008-06-30 15:45:00,167.1,167.135,167.025,167.035,978500002.0
2008-06-30 15:46:00,167.035,167.06,167.025,167.06,265900000.0
2008-06-30 15:47:00,167.055,167.15,167.05,167.135,746399999.0
2008-06-30 15:48:00,167.13,167.18,167.09,167.09,760500000.0
2008-06-30 15:49:00,167.09,167.125,167.085,167.1,352100000.0
2008-06-30 15:50:00,167.1,167.13,167.085,167.09,472699999.0
2008-06-30 15:51:00,167.09,167.095,167.06,167.09,519400000.0
2008-06-30 15:52:00,167.09,167.12,167.065,167.095,488100001.0
2008-06-30 15:53:00,167.095,167.1,167.055,167.06,478400001.0
2008-06-30 15:54:00,167.06,167.065,167.04,167.04,498300008.0
2008-06-30 15:55:00,167.04,167.04,167.015,167.035,350200000.0
2008-06-30 15:56:00,167.03,167.03,166.96,166.96,414299999.0
2008-06-30 15:57:00,166.96,166.985,166.94,166.955,494700000.0
2008-06-30 15:58:00,166.955,166.965,166.915,166.945,468800001.0
2008-06-30 15:59:00,166.95,166.955,166.91,166.94,427300001.0
2008-06-30 16:00:00,166.94,166.945,166.875,166.945,1364800001.0
2008-06-30 16:01:00,166.945,167.0,166.935,166.98,532900000.0
2008-06-30 16:02:00,166.98,166.985,166.925,166.935,755600003.0
2008-06-30 16:03:00,166.935,166.95,166.895,166.895,600199995.0
2008-06-30 16:04:00,166.9,166.91,166.86,166.875,505500000.0
2008-06-30 16:05:00,166.87,166.885,166.845,166.85,1166300001.0
2008-06-30 16:06:00,166.85,166.89,166.825,166.875,652799999.0
2008-06-30 16:07:00,166.875,166.945,166.865,166.91,606900000.0
2008-06-30 16:08:00,166.915,166.94,166.91,166.92,409999999.0
2008-06-30 16:09:00,166.92,166.94,166.905,166.935,412400001.0
2008-06-30 16:10:00,166.935,166.95,166.905,166.905,907000003.0
2008-06-30 16:11:00,166.905,166.935,166.9,166.935,304500000.0
2008-06-30 16:12:00,166.935,166.96,166.9,166.96,586099998.0
2008-06-30 16:13:00,166.96,166.965,166.935,166.955,467999998.0
2008-06-30 16:14:00,166.955,166.99,166.955,166.985,196800000.0
2008-06-30 16:15:00,166.985,167.02,166.975,166.995,209700000.0
2008-06-30 16:16:00,166.995,167.02,166.995,167.01,325200000.0
2008-06-30 16:17:00,167.01,167.05,167.005,167.05,310900000.0
2008-06-30 16:18:00,167.045,167.045,166.995,167.045,594100002.0
2008-06-30 16:19:00,167.045,167.055,167.025,167.04,687200003.0
2008-06-30 16:20:00,167.045,167.06,167.0,167.005,866499999.0
2008-06-30 16:21:00,167.01,167.045,167.0,167.015,531499999.0
2008-06-30 16:22:00,167.02,167.02,166.99,167.02,436899999.0
2008-06-30 16:23:00,167.01,167.045,167.01,167.035,217000000.0
2008-06-30 16:24:00,167.025,167.075,167.025,167.045,452199999.0
2008-06-30 16:25:00,167.055,167.065,167.0,167.065,358399999.0
2008-06-30 16:26:00,167.065,167.07,167.03,167.06,423599999.0
2008-06-30 16:27:00,167.06,167.085,167.055,167.06,166600000.0
2008-06-30 16:28:00,167.06,167.095,167.04,167.085,167100000.0
2008-06-30 16:29:00,167.085,167.085,167.055,167.06,197100000.0
2008-06-30 16:30:00,167.06,167.11,167.06,167.105,217800000.0
2008-06-30 16:31:00,167.105,167.115,167.075,167.115,154900000.0
2008-06-30 16:32:00,167.11,167.165,167.105,167.125,483500000.0
2008-06-30 16:33:00,167.125,167.13,167.08,167.09,862300003.0
2008-06-30 16:34:00,167.09,167.09,167.03,167.04,670899997.0
2008-06-30 16:35:00,167.045,167.055,167.02,167.03,350100000.0
2008-06-30 16:36:00,167.035,167.08,167.03,167.075,157100000.0
2008-06-30 16:37:00,167.06,167.065,167.04,167.065,394699998.0
2008-06-30 16:38:00,167.05,167.06,167.025,167.03,375400001.0
2008-06-30 16:39:00,167.03,167.06,167.015,167.03,482999999.0
2008-06-30 16:40:00,167.035,167.035,167.0,167.025,644700000.0
2008-06-30 16:41:00,167.025,167.04,167.0,167.01,354000001.0
2008-06-30 16:42:00,167.01,167.01,166.975,166.985,244899999.0
2008-06-30 16:43:00,166.99,167.025,166.98,167.01,412699999.0
2008-06-30 16:44:00,167.025,167.04,167.02,167.03,421500002.0
2008-06-30 16:45:00,167.03,167.03,166.99,167.005,416600001.0
2008-06-30 16:46:00,167.005,167.03,166.985,166.995,615700006.0
2008-06-30 16:47:00,167.01,167.04,166.99,167.01,800899999.0
2008-06-30 16:48:00,166.995,167.055,166.995,167.035,497500001.0
2008-06-30 16:49:00,167.03,167.085,167.0,167.045,712000005.0
2008-06-30 16:50:00,167.04,167.22,167.035,167.22,420200000.0
2008-06-30 16:51:00,167.215,167.27,167.215,167.225,616800001.0
2008-06-30 16:52:00,167.23,167.235,167.165,167.195,676600000.0
2008-06-30 16:53:00,167.195,167.22,167.175,167.18,686499995.0
2008-06-30 16:54:00,167.185,167.2,167.145,167.145,700099999.0
2008-06-30 16:55:00,167.145,167.19,167.095,167.12,939099998.0
2008-06-30 16:56:00,167.12,167.17,167.115,167.165,556899998.0
2008-06-30 16:57:00,167.165,167.18,167.125,167.145,699400001.0
2008-06-30 16:58:00,167.145,167.2,167.14,167.185,426100000.0
2008-06-30 16:59:00,167.185,167.185,167.01,167.01,1712499985.0
2008-06-30 17:00:00,167.01,167.03,166.93,166.965,1567500003.0
2008-06-30 17:01:00,166.97,167.0,166.95,166.99,648599999.0
2008-06-30 17:02:00,167.0,167.02,166.97,167.005,360100000.0
2008-06-30 17:03:00,167.015,167.02,167.005,167.01,349800000.0
2008-06-30 17:04:00,167.01,167.035,167.005,167.025,288000000.0
2008-06-30 17:05:00,167.025,167.05,167.01,167.025,265799999.0
2008-06-30 17:06:00,167.02,167.03,166.985,167.005,848600001.0
2008-06-30 17:07:00,167.005,167.02,166.995,167.0,221200000.0
2008-06-30 17:08:00,167.0,167.02,166.99,167.0,346399999.0
2008-06-30 17:09:00,167.0,167.01,166.99,167.0,383600000.0
2008-06-30 17:10:00,167.0,167.02,166.995,167.02,353300000.0
2008-06-30 17:11:00,167.02,167.04,167.005,167.02,321600000.0
2008-06-30 17:12:00,167.015,167.065,167.005,167.06,406700000.0
2008-06-30 17:13:00,167.07,167.07,167.025,167.03,438599999.0
2008-06-30 17:14:00,167.03,167.03,166.995,167.02,733599999.0
2008-06-30 17:15:00,167.02,167.12,167.015,167.08,691299999.0
2008-06-30 17:16:00,167.08,167.135,167.08,167.11,374500002.0
2008-06-30 17:17:00,167.11,167.195,167.095,167.175,379600000.0
2008-06-30 17:18:00,167.175,167.175,167.12,167.125,275900001.0
2008-06-30 17:19:00,167.125,167.125,167.03,167.03,1030499997.0
2008-06-30 17:20:00,167.03,167.055,167.01,167.03,622900002.0
2008-06-30 17:21:00,167.03,167.03,166.9,166.92,586600003.0
2008-06-30 17:22:00,166.92,166.95,166.92,166.92,527999999.0
2008-06-30 17:23:00,166.91,166.94,166.9,166.94,407500001.0
2008-06-30 17:24:00,166.94,167.0,166.93,166.99,468500000.0
2008-06-30 17:25:00,166.99,167.06,166.99,167.05,437400000.0
2008-06-30 17:26:00,167.05,167.125,167.045,167.12,346300000.0
2008-06-30 17:27:00,167.125,167.13,167.1,167.115,453500000.0
2008-06-30 17:28:00,167.12,167.12,167.04,167.06,377800001.0
2008-06-30 17:29:00,167.065,167.075,167.01,167.025,416400000.0
2008-06-30 17:30:00,167.03,167.07,167.02,167.04,311600000.0
2008-06-30 17:31:00,167.04,167.065,167.03,167.05,245800000.0
2008-06-30 17:32:00,167.05,167.08,167.04,167.06,394500000.0
2008-06-30 17:33:00,167.06,167.105,167.05,167.09,690800000.0
2008-06-30 17:34:00,167.09,167.13,167.08,167.115,308399999.0
2008-06-30 17:35:00,167.115,167.18,167.115,167.17,463100000.0
2008-06-30 17:36:00,167.17,167.185,167.14,167.155,424400001.0
2008-06-30 17:37:00,167.155,167.17,167.11,167.16,224900000.0
2008-06-30 17:38:00,167.16,167.175,167.125,167.165,270100000.0
2008-06-30 17:39:00,167.17,167.17,167.125,167.125,150500000.0
2008-06-30 17:40:00,167.13,167.135,167.105,167.12,163700000.0
2008-06-30 17:41:00,167.12,167.195,167.12,167.185,161100000.0
2008-06-30 17:42:00,167.185,167.3,167.175,167.28,395600001.0
2008-06-30 17:43:00,167.28,167.29,167.23,167.24,489099999.0
2008-06-30 17:44:00,167.24,167.27,167.23,167.24,757399998.0
2008-06-30 17:45:00,167.24,167.255,167.23,167.24,407700000.0
2008-06-30 17:46:00,167.24,167.24,167.21,167.22,575099999.0
2008-06-30 17:47:00,167.22,167.25,167.21,167.235,273500000.0
2008-06-30 17:48:00,167.24,167.24,167.15,167.15,350300000.0
2008-06-30 17:49:00,167.15,167.185,167.15,167.18,358700000.0
2008-06-30 17:50:00,167.175,167.22,167.175,167.205,231200000.0
2008-06-30 17:51:00,167.205,167.215,167.155,167.18,430100000.0
2008-06-30 17:52:00,167.185,167.185,167.15,167.15,229900001.0
2008-06-30 17:53:00,167.15,167.17,167.15,167.16,290500000.0
2008-06-30 17:54:00,167.16,167.185,167.16,167.18,153300000.0
2008-06-30 17:55:00,167.185,167.235,167.185,167.225,224500000.0
2008-06-30 17:56:00,167.225,167.225,167.2,167.205,191900000.0
2008-06-30 17:57:00,167.205,167.225,167.2,167.215,196600000.0
2008-06-30 17:58:00,167.215,167.235,167.205,167.225,57100000.0
2008-06-30 17:59:00,167.225,167.255,167.2,167.205,267500000.0
2008-06-30 18:00:00,167.205,167.205,167.185,167.19,114300000.0
2008-06-30 18:01:00,167.19,167.21,167.19,167.195,195300000.0
2008-06-30 18:02:00,167.195,167.21,167.185,167.19,167400000.0
2008-06-30 18:03:00,167.19,167.19,167.17,167.175,179700000.0
2008-06-30 18:04:00,167.175,167.18,167.16,167.16,332699996.0
2008-06-30 18:05:00,167.16,167.175,167.15,167.175,208800000.0
2008-06-30 18:06:00,167.17,167.175,167.15,167.17,188600000.0
2008-06-30 18:07:00,167.17,167.19,167.15,167.15,121300000.0
2008-06-30 18:08:00,167.15,167.18,167.15,167.17,241700000.0
2008-06-30 18:09:00,167.17,167.195,167.15,167.19,194300000.0
2008-06-30 18:10:00,167.19,167.21,167.17,167.195,299300000.0
2008-06-30 18:11:00,167.195,167.21,167.15,167.185,280200000.0
2008-06-30 18:12:00,167.185,167.21,167.165,167.165,163200000.0
2008-06-30 18:13:00,167.165,167.18,167.15,167.17,196400000.0
2008-06-30 18:14:00,167.18,167.2,167.15,167.17,298500000.0
2008-06-30 18:15:00,167.17,167.18,167.16,167.17,203000000.0
2008-06-30 18:16:00,167.175,167.195,167.165,167.165,106400000.0
2008-06-30 18:17:00,167.165,167.165,167.15,167.15,119200000.0
2008-06-30 18:18:00,167.15,167.18,167.145,167.17,150300000.0
2008-06-30 18:19:00,167.17,167.17,167.14,167.14,266000000.0
2008-06-30 18:20:00,167.14,167.16,167.14,167.15,136900000.0
2008-06-30 18:21:00,167.155,167.175,167.14,167.14,165400000.0
2008-06-30 18:22:00,167.14,167.18,167.14,167.175,168200000.0
2008-06-30 18:23:00,167.175,167.18,167.15,167.165,178300000.0
2008-06-30 18:24:00,167.17,167.175,167.12,167.12,298400000.0
2008-06-30 18:25:00,167.12,167.135,167.12,167.125,109700000.0
2008-06-30 18:26:00,167.125,167.15,167.125,167.13,148400000.0
2008-06-30 18:27:00,167.13,167.13,167.125,167.125,93500000.0
2008-06-30 18:28:00,167.125,167.145,167.125,167.145,134500000.0
2008-06-30 18:29:00,167.145,167.175,167.145,167.17,38100000.0
2008-06-30 18:30:00,167.16,167.18,167.155,167.17,115000000.0
2008-06-30 18:31:00,167.175,167.19,167.165,167.175,135600000.0
2008-06-30 18:32:00,167.175,167.185,167.165,167.185,140600000.0
2008-06-30 18:33:00,167.19,167.2,167.185,167.185,48600000.0
2008-06-30 18:34:00,167.185,167.19,167.14,167.18,182200000.0
2008-06-30 18:35:00,167.18,167.18,167.13,167.14,129500000.0
2008-06-30 18:36:00,167.14,167.15,167.12,167.12,152600000.0
2008-06-30 18:37:00,167.12,167.125,167.1,167.115,187200000.0
2008-06-30 18:38:00,167.115,167.115,167.06,167.07,138600000.0
2008-06-30 18:39:00,167.07,167.115,167.07,167.115,184200000.0
2008-06-30 18:40:00,167.105,167.115,167.095,167.11,106800000.0
2008-06-30 18:41:00,167.115,167.145,167.1,167.135,141700000.0
2008-06-30 18:42:00,167.135,167.165,167.125,167.135,239600000.0
2008-06-30 18:43:00,167.135,167.155,167.12,167.14,170300000.0
2008-06-30 18:44:00,167.135,167.15,167.11,167.115,208000000.0
2008-06-30 18:45:00,167.12,167.135,167.11,167.135,149200000.0
2008-06-30 18:46:00,167.135,167.135,167.125,167.13,39200000.0
2008-06-30 18:47:00,167.13,167.13,167.09,167.12,96300000.0
2008-06-30 18:48:00,167.125,167.14,167.11,167.12,266100000.0
2008-06-30 18:49:00,167.12,167.13,167.11,167.13,229700000.0
2008-06-30 18:50:00,167.13,167.13,167.11,167.115,186400000.0
2008-06-30 18:51:00,167.11,167.115,167.08,167.085,259500000.0
2008-06-30 18:52:00,167.085,167.11,167.07,167.105,163600000.0
2008-06-30 18:53:00,167.1,167.105,167.055,167.07,279200000.0
2008-06-30 18:54:00,167.07,167.125,167.06,167.12,188900000.0
2008-06-30 18:55:00,167.12,167.12,167.105,167.105,44400000.0
2008-06-30 18:56:00,167.105,167.125,167.095,167.125,130000000.0
2008-06-30 18:57:00,167.12,167.125,167.115,167.115,38600000.0
2008-06-30 18:58:00,167.11,167.115,167.09,167.09,147000000.0
2008-06-30 18:59:00,167.09,167.095,167.075,167.09,90400000.0
2008-06-30 19:00:00,167.095,167.1,167.09,167.095,100800000.0
2008-06-30 19:01:00,167.09,167.1,167.07,167.07,131800000.0
2008-06-30 19:02:00,167.075,167.1,167.07,167.08,109600000.0
2008-06-30 19:03:00,167.075,167.08,167.07,167.08,96400000.0
2008-06-30 19:04:00,167.075,167.105,167.075,167.085,126700000.0
2008-06-30 19:05:00,167.085,167.09,167.08,167.09,61300000.0
2008-06-30 19:06:00,167.085,167.1,167.08,167.095,62100000.0
2008-06-30 19:07:00,167.095,167.11,167.085,167.1,90000000.0
2008-06-30 19:08:00,167.095,167.11,167.085,167.1,90400000.0
2008-06-30 19:09:00,167.1,167.13,167.095,167.12,133100000.0
2008-06-30 19:10:00,167.12,167.12,167.11,167.12,134400000.0
2008-06-30 19:11:00,167.125,167.14,167.115,167.115,106700000.0
2008-06-30 19:12:00,167.115,167.13,167.11,167.12,102000000.0
2008-06-30 19:13:00,167.115,167.12,167.09,167.1,94200000.0
2008-06-30 19:14:00,167.1,167.135,167.1,167.125,95300000.0
2008-06-30 19:16:00,167.125,167.135,167.115,167.115,71500000.0
2008-06-30 19:17:00,167.115,167.13,167.115,167.13,73400000.0
2008-06-30 19:18:00,167.13,167.135,167.125,167.125,62800000.0
2008-06-30 19:19:00,167.13,167.145,167.13,167.13,91100000.0
2008-06-30 19:20:00,167.13,167.165,167.13,167.16,76600000.0
2008-06-30 19:21:00,167.16,167.16,167.15,167.155,41600000.0
2008-06-30 19:22:00,167.155,167.16,167.14,167.155,59500000.0
2008-06-30 19:23:00,167.155,167.165,167.135,167.15,129100000.0
2008-06-30 19:24:00,167.15,167.16,167.14,167.155,103300000.0
2008-06-30 19:25:00,167.155,167.16,167.11,167.11,120200000.0
2008-06-30 19:26:00,167.11,167.125,167.05,167.125,252800000.0
2008-06-30 19:27:00,167.12,167.13,167.12,167.13,67300000.0
2008-06-30 19:28:00,167.13,167.145,167.06,167.065,106400000.0
2008-06-30 19:29:00,167.065,167.07,167.0,167.03,336000000.0
2008-06-30 19:30:00,167.03,167.045,167.02,167.035,155600000.0
2008-06-30 19:31:00,167.035,167.095,167.03,167.07,203300000.0
2008-06-30 19:32:00,167.07,167.07,167.05,167.06,87000000.0
2008-06-30 19:33:00,167.06,167.06,167.05,167.06,64100000.0
2008-06-30 19:34:00,167.06,167.07,167.025,167.035,218800000.0
2008-06-30 19:35:00,167.045,167.045,166.99,167.015,262600000.0
2008-06-30 19:36:00,167.01,167.01,166.95,166.95,108200000.0
2008-06-30 19:37:00,166.95,166.95,166.905,166.92,181100000.0
2008-06-30 19:38:00,166.92,166.92,166.91,166.91,203700000.0
2008-06-30 19:39:00,166.91,166.92,166.895,166.91,219900000.0
2008-06-30 19:40:00,166.91,166.94,166.91,166.935,222300000.0
2008-06-30 19:41:00,166.935,166.98,166.89,166.89,421300000.0
2008-06-30 19:42:00,166.89,166.91,166.835,166.85,414100000.0
2008-06-30 19:43:00,166.85,166.86,166.825,166.86,239100000.0
2008-06-30 19:44:00,166.855,166.855,166.83,166.845,144800000.0
2008-06-30 19:45:00,166.85,166.885,166.84,166.875,252900000.0
2008-06-30 19:46:00,166.87,166.885,166.85,166.87,169300000.0
2008-06-30 19:47:00,166.87,166.915,166.87,166.89,151700000.0
2008-06-30 19:48:00,166.89,166.905,166.865,166.9,180600000.0
2008-06-30 19:49:00,166.9,166.935,166.9,166.92,191200000.0
2008-06-30 19:50:00,166.92,166.965,166.92,166.965,225200000.0
2008-06-30 19:51:00,166.965,167.0,166.96,166.98,245500000.0
2008-06-30 19:52:00,166.98,167.02,166.975,166.995,131300000.0
2008-06-30 19:53:00,166.995,167.015,166.995,167.015,125600000.0
2008-06-30 19:54:00,167.01,167.015,167.0,167.0,167300000.0
2008-06-30 19:55:00,167.005,167.04,167.0,167.03,247300000.0
2008-06-30 19:56:00,167.03,167.045,167.02,167.04,121100000.0
2008-06-30 19:57:00,167.04,167.045,167.02,167.025,135200000.0
2008-06-30 19:58:00,167.02,167.035,167.02,167.03,131800000.0
2008-06-30 19:59:00,167.03,167.03,167.0,167.01,143700002.0
2008-06-30 20:00:00,167.02,167.025,166.98,167.0,176900000.0
2008-06-30 20:01:00,167.0,167.06,167.0,167.035,187600000.0
2008-06-30 20:02:00,167.035,167.055,167.03,167.05,151900000.0
2008-06-30 20:03:00,167.05,167.085,167.05,167.06,208400000.0
2008-06-30 20:04:00,167.06,167.09,167.06,167.085,96600000.0
2008-06-30 20:05:00,167.085,167.09,167.04,167.07,279700000.0
2008-06-30 20:06:00,167.075,167.1,167.05,167.055,188900000.0
2008-06-30 20:07:00,167.05,167.05,167.01,167.03,154000000.0
2008-06-30 20:08:00,167.03,167.085,167.03,167.07,152700000.0
2008-06-30 20:09:00,167.075,167.075,167.05,167.06,80200000.0
2008-06-30 20:10:00,167.06,167.06,167.02,167.025,95100000.0
2008-06-30 20:11:00,167.025,167.035,167.005,167.015,118700000.0
2008-06-30 20:12:00,167.015,167.045,167.015,167.04,73600000.0
2008-06-30 20:13:00,167.04,167.065,167.04,167.065,64900000.0
2008-06-30 20:14:00,167.065,167.085,167.05,167.05,97500000.0
2008-06-30 20:15:00,167.05,167.065,167.05,167.055,54700000.0
2008-06-30 20:16:00,167.055,167.075,167.015,167.03,175500000.0
2008-06-30 20:17:00,167.035,167.05,167.02,167.035,202200000.0
2008-06-30 20:18:00,167.035,167.035,167.01,167.01,112600000.0
2008-06-30 20:19:00,167.01,167.03,167.0,167.025,280300000.0
2008-06-30 20:20:00,167.02,167.05,167.01,167.01,165000000.0
2008-06-30 20:21:00,167.015,167.03,166.99,167.01,260700000.0
2008-06-30 20:22:00,167.01,167.02,167.0,167.005,284700000.0
2008-06-30 20:23:00,167.005,167.005,166.97,167.0,155800000.0
2008-06-30 20:24:00,167.0,167.06,167.0,167.055,279800000.0
2008-06-30 20:25:00,167.045,167.08,167.025,167.065,162900000.0
2008-06-30 20:26:00,167.06,167.065,167.0,167.005,270900000.0
2008-06-30 20:27:00,167.015,167.015,167.0,167.01,76900000.0
2008-06-30 20:28:00,167.005,167.025,166.995,167.015,141500000.0
2008-06-30 20:29:00,167.015,167.065,167.01,167.04,156400000.0
2008-06-30 20:30:00,167.045,167.09,167.04,167.09,126800000.0
2008-06-30 20:31:00,167.09,167.095,167.03,167.055,152800000.0
2008-06-30 20:32:00,167.055,167.07,167.025,167.025,197100000.0
2008-06-30 20:33:00,167.025,167.065,167.025,167.06,119500000.0
2008-06-30 20:34:00,167.06,167.065,167.05,167.055,66100000.0
2008-06-30 20:35:00,167.055,167.1,167.055,167.085,91600000.0
2008-06-30 20:36:00,167.085,167.095,167.055,167.07,205500000.0
2008-06-30 20:37:00,167.07,167.07,167.045,167.05,172900000.0
2008-06-30 20:38:00,167.05,167.115,167.05,167.11,228600000.0
2008-06-30 20:39:00,167.11,167.135,167.11,167.11,222800000.0
2008-06-30 20:40:00,167.11,167.14,167.11,167.13,191800000.0
2008-06-30 20:41:00,167.13,167.135,167.095,167.1,157100000.0
2008-06-30 20:42:00,167.1,167.145,167.09,167.135,190800000.0
2008-06-30 20:43:00,167.14,167.145,167.135,167.14,79700000.0
2008-06-30 20:44:00,167.145,167.15,167.09,167.095,187200000.0
2008-06-30 20:45:00,167.1,167.145,167.1,167.1,199900000.0
2008-06-30 20:46:00,167.11,167.13,167.09,167.09,128900000.0
2008-06-30 20:47:00,167.09,167.1,167.085,167.1,111500000.0
2008-06-30 20:48:00,167.09,167.11,167.09,167.11,83300000.0
2008-06-30 20:49:00,167.11,167.13,167.095,167.105,187200000.0
2008-06-30 20:50:00,167.1,167.1,167.035,167.055,225100002.0
2008-06-30 20:51:00,167.055,167.08,167.055,167.055,159000000.0
2008-06-30 20:52:00,167.055,167.055,167.04,167.04,132600000.0
2008-06-30 20:53:00,167.04,167.055,167.005,167.04,234600000.0
2008-06-30 20:54:00,167.03,167.05,167.03,167.04,156600000.0
2008-06-30 20:55:00,167.04,167.05,167.04,167.04,209100000.0
2008-06-30 20:56:00,167.04,167.06,167.04,167.05,46200000.0
2008-06-30 20:57:00,167.055,167.055,167.01,167.02,109300000.0
2008-06-30 20:58:00,167.015,167.03,167.01,167.02,82000000.0
2008-06-30 20:59:00,167.02,167.025,167.0,167.01,285700000.0
2008-06-30 21:00:00,167.01,167.05,167.01,167.05,150300000.0
2008-06-30 21:01:00,167.06,167.07,167.055,167.065,103300000.0
2008-06-30 21:02:00,167.07,167.08,167.065,167.065,71500000.0
2008-06-30 21:03:00,167.065,167.08,167.065,167.08,52800000.0
2008-06-30 21:04:00,167.08,167.08,167.06,167.06,47900000.0
2008-06-30 21:05:00,167.06,167.07,167.06,167.07,36600000.0
2008-06-30 21:06:00,167.07,167.07,167.07,167.07,78400000.0
2008-06-30 21:07:00,167.07,167.09,167.07,167.09,114100000.0
2008-06-30 21:08:00,167.09,167.09,167.08,167.085,102400000.0
2008-06-30 21:09:00,167.085,167.12,167.085,167.1,182700000.0
2008-06-30 21:10:00,167.095,167.105,167.085,167.085,104200000.0
2008-06-30 21:11:00,167.085,167.105,167.075,167.08,120100000.0
2008-06-30 21:12:00,167.08,167.13,167.065,167.125,184600000.0
2008-06-30 21:13:00,167.125,167.18,167.125,167.165,163300000.0
2008-06-30 21:14:00,167.165,167.17,167.165,167.17,95200000.0
2008-06-30 21:15:00,167.17,167.17,167.145,167.15,85600000.0
2008-06-30 21:16:00,167.145,167.155,167.13,167.13,69700000.0
2008-06-30 21:17:00,167.13,167.18,167.125,167.165,110900000.0
2008-06-30 21:18:00,167.165,167.18,167.155,167.175,73300000.0
2008-06-30 21:19:00,167.175,167.175,167.155,167.155,49700000.0
2008-06-30 21:20:00,167.155,167.155,167.15,167.15,37500000.0
2008-06-30 21:21:00,167.15,167.155,167.145,167.155,83000000.0
2008-06-30 21:22:00,167.155,167.18,167.13,167.18,134400000.0
2008-06-30 21:23:00,167.18,167.2,167.18,167.195,64700000.0
2008-06-30 21:24:00,167.19,167.19,167.18,167.18,59400000.0
2008-06-30 21:25:00,167.18,167.18,167.18,167.18,28900000.0
2008-06-30 21:26:00,167.18,167.185,167.155,167.155,88000000.0
2008-06-30 21:27:00,167.155,167.155,167.135,167.15,87200000.0
2008-06-30 21:28:00,167.15,167.165,167.15,167.155,109500000.0
2008-06-30 21:29:00,167.155,167.18,167.155,167.175,115200000.0
2008-06-30 21:30:00,167.175,167.18,167.175,167.18,83600000.0
2008-06-30 21:31:00,167.18,167.18,167.16,167.16,47400000.0
2008-06-30 21:32:00,167.16,167.205,167.125,167.205,197300000.0
2008-06-30 21:33:00,167.205,167.23,167.205,167.23,73300000.0
2008-06-30 21:34:00,167.23,167.235,167.215,167.23,112500000.0
2008-06-30 21:35:00,167.225,167.23,167.19,167.205,116300000.0
2008-06-30 21:36:00,167.205,167.225,167.205,167.22,62100000.0
2008-06-30 21:37:00,167.22,167.23,167.22,167.225,63900000.0
2008-06-30 21:38:00,167.225,167.245,167.22,167.23,104000000.0
2008-06-30 21:39:00,167.23,167.245,167.225,167.225,86900000.0
2008-06-30 21:40:00,167.23,167.235,167.225,167.225,88800000.0
2008-06-30 21:41:00,167.23,167.245,167.195,167.205,170000000.0
2008-06-30 21:42:00,167.21,167.22,167.205,167.22,89200000.0
2008-06-30 21:43:00,167.22,167.25,167.22,167.25,152400000.0
2008-06-30 21:44:00,167.25,167.25,167.23,167.23,52600000.0
2008-06-30 21:45:00,167.23,167.255,167.22,167.255,96700000.0
2008-06-30 21:46:00,167.255,167.255,167.225,167.235,131800000.0
2008-06-30 21:47:00,167.235,167.235,167.22,167.225,76600000.0
2008-06-30 21:48:00,167.225,167.225,167.19,167.19,132600000.0
2008-06-30 21:49:00,167.19,167.205,167.175,167.2,93200000.0
2008-06-30 21:50:00,167.2,167.2,167.17,167.17,93600000.0
2008-06-30 21:51:00,167.17,167.175,167.16,167.17,90600000.0
2008-06-30 21:52:00,167.17,167.175,167.16,167.16,63100000.0
2008-06-30 21:53:00,167.16,167.16,167.135,167.14,34800000.0
2008-06-30 21:54:00,167.145,167.16,167.115,167.125,198500000.0
2008-06-30 21:55:00,167.125,167.135,167.115,167.125,167200000.0
2008-06-30 21:56:00,167.125,167.16,167.11,167.13,139400000.0
2008-06-30 21:57:00,167.13,167.15,167.12,167.12,117100000.0
2008-06-30 21:58:00,167.115,167.13,167.11,167.13,73800000.0
2008-06-30 21:59:00,167.14,167.195,167.13,167.16,220400000.0
2008-06-30 22:00:00,167.17,167.175,167.14,167.155,122700000.0
2008-06-30 22:01:00,167.155,167.155,167.13,167.13,116300000.0
2008-06-30 22:02:00,167.13,167.145,167.13,167.135,116800000.0
2008-06-30 22:03:00,167.135,167.145,167.13,167.13,53300000.0
2008-06-30 22:04:00,167.13,167.155,167.13,167.14,40200000.0
2008-06-30 22:05:00,167.15,167.15,167.12,167.135,42200000.0
2008-06-30 22:06:00,167.135,167.15,167.115,167.14,82200000.0
2008-06-30 22:07:00,167.14,167.155,167.135,167.14,43200000.0
2008-06-30 22:08:00,167.14,167.15,167.14,167.15,29600000.0
2008-06-30 22:09:00,167.15,167.16,167.13,167.15,60700000.0
2008-06-30 22:10:00,167.15,167.165,167.14,167.165,69600000.0
2008-06-30 22:11:00,167.16,167.215,167.155,167.185,72300000.0
2008-06-30 22:12:00,167.205,167.205,167.17,167.18,50400000.0
2008-06-30 22:13:00,167.18,167.19,167.18,167.19,30600000.0
2008-06-30 22:14:00,167.185,167.19,167.18,167.185,40400000.0
2008-06-30 22:15:00,167.18,167.225,167.175,167.205,100700000.0
2008-06-30 22:16:00,167.205,167.205,167.16,167.175,131800000.0
2008-06-30 22:17:00,167.175,167.18,167.145,167.175,91800000.0
2008-06-30 22:18:00,167.17,167.175,167.13,167.15,57600000.0
2008-06-30 22:19:00,167.15,167.155,167.14,167.145,24200000.0
2008-06-30 22:20:00,167.15,167.155,167.145,167.155,22800000.0
2008-06-30 22:21:00,167.155,167.18,167.155,167.165,76200000.0
2008-06-30 22:22:00,167.165,167.175,167.16,167.17,36600000.0
2008-06-30 22:23:00,167.17,167.19,167.16,167.16,76400000.0
2008-06-30 22:24:00,167.16,167.175,167.13,167.14,135800000.0
2008-06-30 22:25:00,167.14,167.145,167.125,167.13,80100000.0
2008-06-30 22:26:00,167.135,167.16,167.13,167.135,32200000.0
2008-06-30 22:27:00,167.135,167.135,167.125,167.125,22800000.0
2008-06-30 22:28:00,167.125,167.125,167.11,167.125,27200000.0
2008-06-30 22:29:00,167.13,167.15,167.115,167.145,44000000.0
2008-06-30 22:30:00,167.145,167.24,167.145,167.2,105000000.0
2008-06-30 22:31:00,167.175,167.195,167.175,167.19,126000000.0
2008-06-30 22:32:00,167.2,167.255,167.195,167.255,130700000.0
2008-06-30 22:33:00,167.255,167.265,167.225,167.26,62800000.0
2008-06-30 22:34:00,167.25,167.265,167.24,167.265,95300000.0
2008-06-30 22:35:00,167.265,167.27,167.26,167.27,54300000.0
2008-06-30 22:36:00,167.27,167.29,167.27,167.29,94400000.0
2008-06-30 22:37:00,167.29,167.33,167.27,167.28,115900000.0
2008-06-30 22:38:00,167.28,167.28,167.19,167.22,157700000.0
2008-06-30 22:39:00,167.225,167.28,167.205,167.24,160400000.0
2008-06-30 22:40:00,167.24,167.26,167.24,167.24,69100000.0
2008-06-30 22:41:00,167.24,167.28,167.24,167.25,141900000.0
2008-06-30 22:42:00,167.25,167.26,167.23,167.23,76400000.0
2008-06-30 22:43:00,167.23,167.24,167.21,167.23,98400000.0
2008-06-30 22:44:00,167.23,167.23,167.155,167.165,109800000.0
2008-06-30 22:45:00,167.165,167.165,167.105,167.12,112000000.0
2008-06-30 22:46:00,167.12,167.155,167.11,167.135,101500000.0
2008-06-30 22:47:00,167.135,167.155,167.12,167.15,88700000.0
2008-06-30 22:48:00,167.175,167.19,167.165,167.185,83000000.0
2008-06-30 22:49:00,167.185,167.185,167.175,167.18,50700000.0
2008-06-30 22:50:00,167.18,167.195,167.18,167.195,16900000.0
2008-06-30 22:51:00,167.19,167.265,167.18,167.23,143100000.0
2008-06-30 22:52:00,167.215,167.275,167.215,167.235,77700000.0
2008-06-30 22:53:00,167.235,167.255,167.2,167.23,94100000.0
2008-06-30 22:54:00,167.225,167.24,167.215,167.225,108800000.0
2008-06-30 22:55:00,167.225,167.245,167.225,167.23,62900000.0
2008-06-30 22:56:00,167.24,167.3,167.24,167.295,61900000.0
2008-06-30 22:57:00,167.3,167.32,167.3,167.32,61500000.0
2008-06-30 22:58:00,167.32,167.325,167.305,167.32,92600000.0
2008-06-30 22:59:00,167.315,167.325,167.3,167.315,77600000.0
2008-06-30 23:00:00,167.315,167.33,167.235,167.235,42300000.0
2008-06-30 23:01:00,167.29,167.29,167.28,167.28,67200000.0
2008-06-30 23:02:00,167.28,167.3,167.28,167.3,35700000.0
2008-06-30 23:03:00,167.3,167.3,167.27,167.27,49600000.0
2008-06-30 23:04:00,167.26,167.28,167.26,167.26,68700000.0
2008-06-30 23:05:00,167.27,167.29,167.26,167.28,164500000.0
2008-06-30 23:06:00,167.28,167.28,167.23,167.25,159100000.0
2008-06-30 23:07:00,167.25,167.25,167.22,167.23,152600000.0
2008-06-30 23:08:00,167.23,167.23,167.15,167.15,213700000.0
2008-06-30 23:09:00,167.15,167.15,167.09,167.09,109700000.0
2008-06-30 23:10:00,167.09,167.1,167.09,167.09,89200000.0
2008-06-30 23:11:00,167.09,167.09,167.065,167.075,232800000.0
2008-06-30 23:12:00,167.065,167.13,167.065,167.13,211300000.0
2008-06-30 23:13:00,167.12,167.13,167.11,167.11,64800000.0
2008-06-30 23:14:00,167.11,167.12,167.085,167.11,21200000.0
2008-06-30 23:15:00,167.11,167.13,167.085,167.11,153500000.0
2008-06-30 23:16:00,167.11,167.12,167.11,167.11,90100000.0
2008-06-30 23:17:00,167.11,167.12,167.1,167.1,150400000.0
2008-06-30 23:18:00,167.1,167.1,167.1,167.1,30000000.0
2008-06-30 23:19:00,167.1,167.12,167.1,167.12,189100000.0
2008-06-30 23:20:00,167.12,167.12,167.115,167.12,98800000.0
2008-06-30 23:21:00,167.12,167.17,167.12,167.16,253800000.0
2008-06-30 23:22:00,167.16,167.17,167.155,167.16,66600000.0
2008-06-30 23:23:00,167.16,167.17,167.14,167.16,59200000.0
2008-06-30 23:24:00,167.17,167.17,167.16,167.16,27200000.0
2008-06-30 23:25:00,167.16,167.19,167.16,167.19,102700000.0
2008-06-30 23:26:00,167.19,167.19,167.16,167.16,64300000.0
2008-06-30 23:27:00,167.16,167.16,167.16,167.16,22400000.0
2008-06-30 23:28:00,167.16,167.16,167.09,167.15,38500000.0
2008-06-30 23:29:00,167.15,167.16,167.11,167.15,35600000.0
2008-06-30 23:30:00,167.15,167.15,167.14,167.14,74900000.0
2008-06-30 23:31:00,167.14,167.16,167.12,167.15,210200000.0
2008-06-30 23:32:00,167.155,167.16,167.155,167.155,14200000.0
2008-06-30 23:33:00,167.155,167.16,167.12,167.15,293699995.0
2008-06-30 23:34:00,167.15,167.15,167.125,167.13,53800000.0
2008-06-30 23:35:00,167.13,167.13,167.125,167.13,62400000.0
2008-06-30 23:36:00,167.13,167.16,167.12,167.125,220999998.0
2008-06-30 23:37:00,167.12,167.16,167.12,167.14,107200002.0
2008-06-30 23:38:00,167.145,167.17,167.1,167.14,180499995.0
2008-06-30 23:39:00,167.15,167.17,167.13,167.17,88500000.0
2008-06-30 23:40:00,167.17,167.17,167.14,167.14,36400000.0
2008-06-30 23:41:00,167.15,167.15,167.14,167.14,3000000.0
2008-06-30 23:42:00,167.13,167.14,167.11,167.14,156800000.0
2008-06-30 23:43:00,167.14,167.16,167.14,167.16,99500000.0
2008-06-30 23:44:00,167.16,167.16,167.16,167.16,247100000.0
2008-06-30 23:45:00,167.12,167.19,167.12,167.17,127099998.0
2008-06-30 23:46:00,167.18,167.18,167.16,167.16,209000000.0
2008-06-30 23:47:00,167.16,167.17,167.13,167.17,97000002.0
2008-06-30 23:48:00,167.16,167.16,167.14,167.14,83000000.0
2008-06-30 23:49:00,167.14,167.15,167.14,167.14,10900000.0
2008-06-30 23:50:00,167.095,167.15,167.095,167.15,3200000.0
2008-06-30 23:51:00,167.13,167.15,167.13,167.15,5900000.0
2008-06-30 23:52:00,167.14,167.15,167.1,167.13,79799999.0
2008-06-30 23:53:00,167.13,167.13,167.1,167.1,121499998.0
2008-06-30 23:54:00,167.1,167.1,167.09,167.1,73900000.0
2008-06-30 23:55:00,167.1,167.1,167.1,167.1,117900000.0
2008-06-30 23:56:00,167.1,167.1,167.1,167.1,33200000.0
2008-06-30 23:57:00,167.1,167.1,167.1,167.1,60600000.0
2008-06-30 23:58:00,167.1,167.1,167.1,167.1,275999999.0
2008-06-30 23:59:00,167.1,167.1,167.1,167.1,181399998.0
2008-07-01 00:00:00,167.1,167.13,167.1,167.1,372799994.0
2008-07-01 00:01:00,167.1,167.13,167.1,167.12,481599998.0
2008-07-01 00:02:00,167.12,167.12,167.1,167.11,421799999.0
2008-07-01 00:03:00,167.11,167.13,167.11,167.13,270900000.0
2008-07-01 00:04:00,167.13,167.14,167.12,167.14,163099998.0
2008-07-01 00:05:00,167.12,167.2,167.12,167.2,102100000.0
2008-07-01 00:06:00,167.2,167.2,167.13,167.18,326800000.0
2008-07-01 00:07:00,167.2,167.21,167.14,167.21,757800002.0
2008-07-01 00:08:00,167.21,167.24,167.2,167.24,688500008.0
2008-07-01 00:09:00,167.24,167.26,167.19,167.19,770000006.0
2008-07-01 00:10:00,167.19,167.19,167.15,167.16,454899997.0
2008-07-01 00:11:00,167.16,167.16,167.13,167.16,81300000.0
2008-07-01 00:12:00,167.155,167.16,167.11,167.12,282900003.0
2008-07-01 00:13:00,167.11,167.12,167.1,167.1,336000001.0
2008-07-01 00:14:00,167.1,167.1,167.1,167.1,15000000.0
2008-07-01 00:15:00,167.11,167.12,167.1,167.11,198299997.0
2008-07-01 00:16:00,167.1,167.18,167.1,167.16,631999995.0
2008-07-01 00:17:00,167.16,167.17,167.16,167.16,264999996.0
2008-07-01 00:18:00,167.16,167.19,167.16,167.17,124799999.0
2008-07-01 00:19:00,167.18,167.18,167.17,167.17,38300000.0
2008-07-01 00:20:00,167.17,167.17,167.17,167.17,238400002.0
2008-07-01 00:21:00,167.17,167.18,167.15,167.15,239600004.0
2008-07-01 00:22:00,167.15,167.15,167.14,167.14,160600000.0
2008-07-01 00:23:00,167.14,167.14,167.11,167.12,803899999.0
2008-07-01 00:24:00,167.12,167.12,167.11,167.11,720399997.0
2008-07-01 00:25:00,167.12,167.13,167.1,167.13,383199997.0
2008-07-01 00:26:00,167.14,167.17,167.14,167.17,426599997.0
2008-07-01 00:27:00,167.17,167.17,167.14,167.14,160200000.0
2008-07-01 00:28:00,167.15,167.17,167.14,167.17,406600000.0
2008-07-01 00:29:00,167.16,167.17,167.15,167.16,609500003.0
2008-07-01 00:30:00,167.16,167.17,167.15,167.15,229700000.0
2008-07-01 00:31:00,167.15,167.16,167.14,167.14,891000004.0
2008-07-01 00:32:00,167.14,167.15,167.14,167.15,345999999.0
2008-07-01 00:33:00,167.15,167.15,167.15,167.15,90500000.0
2008-07-01 00:34:00,167.15,167.16,167.15,167.16,72499999.0
2008-07-01 00:35:00,167.16,167.16,167.15,167.15,282400000.0
2008-07-01 00:36:00,167.15,167.17,167.15,167.16,382200006.0
2008-07-01 00:37:00,167.16,167.17,167.16,167.16,72999998.0
2008-07-01 00:38:00,167.17,167.17,167.16,167.16,99700000.0
2008-07-01 00:39:00,167.17,167.17,167.16,167.16,265899998.0
2008-07-01 00:40:00,167.16,167.16,167.15,167.15,315400000.0
2008-07-01 00:41:00,167.15,167.15,167.15,167.15,108200000.0
2008-07-01 00:42:00,167.16,167.16,167.14,167.14,162199999.0
2008-07-01 00:43:00,167.14,167.16,167.13,167.13,366599999.0
2008-07-01 00:44:00,167.14,167.14,167.14,167.14,16000000.0
2008-07-01 00:45:00,167.14,167.14,167.14,167.14,16000000.0
2008-07-01 00:46:00,167.14,167.15,167.14,167.15,44400000.0
2008-07-01 00:47:00,167.15,167.15,167.15,167.15,2800000.0
2008-07-01 00:48:00,167.13,167.15,167.13,167.15,9600000.0
2008-07-01 00:49:00,167.145,167.15,167.13,167.13,96900000.0
2008-07-01 00:50:00,167.14,167.14,167.12,167.13,190099999.0
2008-07-01 00:51:00,167.13,167.14,167.1,167.14,412800001.0
2008-07-01 00:52:00,167.14,167.15,167.11,167.13,403699999.0
2008-07-01 00:53:00,167.13,167.155,167.13,167.14,363300000.0
2008-07-01 00:54:00,167.14,167.14,167.125,167.13,19200000.0
2008-07-01 00:55:00,167.12,167.15,167.12,167.15,27300000.0
2008-07-01 00:56:00,167.15,167.15,167.1,167.1,282299997.0
2008-07-01 00:57:00,167.1,167.1,167.1,167.1,208500004.0
2008-07-01 00:58:00,167.1,167.1,167.1,167.1,165700000.0
2008-07-01 00:59:00,167.1,167.13,167.1,167.13,408100002.0
2008-07-01 01:00:00,167.13,167.2,167.11,167.19,367300000.0
2008-07-01 01:01:00,167.19,167.19,167.17,167.19,115800001.0
2008-07-01 01:02:00,167.19,167.2,167.19,167.2,21800000.0
2008-07-01 01:03:00,167.2,167.2,167.16,167.19,392999999.0
2008-07-01 01:04:00,167.18,167.2,167.18,167.18,254800000.0
2008-07-01 01:05:00,167.18,167.18,167.16,167.16,321099998.0
2008-07-01 01:06:00,167.16,167.16,167.15,167.15,734299997.0
2008-07-01 01:07:00,167.15,167.17,167.15,167.16,277600000.0
2008-07-01 01:08:00,167.16,167.18,167.15,167.18,299200000.0
2008-07-01 01:09:00,167.175,167.18,167.16,167.17,262900001.0
2008-07-01 01:10:00,167.17,167.2,167.17,167.19,607200001.0
2008-07-01 01:11:00,167.2,167.26,167.2,167.22,550200000.0
2008-07-01 01:12:00,167.22,167.25,167.22,167.22,713600000.0
2008-07-01 01:13:00,167.22,167.25,167.22,167.25,410000001.0
2008-07-01 01:14:00,167.255,167.255,167.24,167.24,190100000.0
2008-07-01 01:15:00,167.24,167.25,167.24,167.25,388299997.0
2008-07-01 01:16:00,167.25,167.25,167.23,167.25,204400000.0
2008-07-01 01:17:00,167.25,167.26,167.25,167.25,212300000.0
2008-07-01 01:18:00,167.25,167.27,167.25,167.26,161500001.0
2008-07-01 01:19:00,167.27,167.28,167.25,167.25,421100000.0
2008-07-01 01:20:00,167.25,167.27,167.25,167.27,267300000.0
2008-07-01 01:21:00,167.275,167.305,167.275,167.305,160900000.0
2008-07-01 01:22:00,167.305,167.305,167.28,167.28,84099999.0
2008-07-01 01:23:00,167.28,167.29,167.28,167.28,129000000.0
2008-07-01 01:24:00,167.28,167.28,167.24,167.24,934699986.0
2008-07-01 01:25:00,167.24,167.24,167.215,167.22,403999998.0
2008-07-01 01:26:00,167.215,167.25,167.215,167.25,786999997.0
2008-07-01 01:27:00,167.25,167.25,167.24,167.24,38500000.0
2008-07-01 01:28:00,167.23,167.24,167.23,167.23,131200002.0
2008-07-01 01:29:00,167.23,167.255,167.22,167.23,406899998.0
2008-07-01 01:30:00,167.23,167.24,167.21,167.24,527899997.0
2008-07-01 01:31:00,167.24,167.255,167.24,167.24,374100004.0
2008-07-01 01:32:00,167.25,167.255,167.23,167.25,406800000.0
2008-07-01 01:33:00,167.25,167.29,167.25,167.29,436899999.0
2008-07-01 01:34:00,167.29,167.29,167.26,167.27,277300000.0
2008-07-01 01:35:00,167.28,167.31,167.25,167.29,407400000.0
2008-07-01 01:36:00,167.29,167.3,167.285,167.29,273600000.0
2008-07-01 01:37:00,167.29,167.34,167.285,167.33,594699999.0
2008-07-01 01:38:00,167.34,167.34,167.25,167.28,861999999.0
2008-07-01 01:39:00,167.28,167.28,167.25,167.25,418700000.0
2008-07-01 01:40:00,167.25,167.28,167.25,167.28,335200000.0
2008-07-01 01:41:00,167.28,167.28,167.26,167.27,264700000.0
2008-07-01 01:42:00,167.27,167.27,167.25,167.26,163600000.0
2008-07-01 01:43:00,167.26,167.29,167.26,167.28,134300000.0
2008-07-01 01:44:00,167.28,167.3,167.28,167.3,201000000.0
2008-07-01 01:45:00,167.3,167.3,167.29,167.29,68400000.0
2008-07-01 01:46:00,167.29,167.29,167.27,167.27,126600000.0
2008-07-01 01:47:00,167.27,167.27,167.24,167.25,433900001.0
2008-07-01 01:48:00,167.25,167.26,167.24,167.26,262200000.0
2008-07-01 01:49:00,167.26,167.28,167.25,167.25,574600000.0
2008-07-01 01:50:00,167.26,167.28,167.1,167.11,928700000.0
2008-07-01 01:51:00,167.11,167.17,167.11,167.16,947700005.0
2008-07-01 01:52:00,167.15,167.17,167.08,167.09,884899999.0
2008-07-01 01:53:00,167.09,167.14,167.07,167.1,451800000.0
2008-07-01 01:54:00,167.11,167.12,167.08,167.09,97100000.0
2008-07-01 01:55:00,167.09,167.1,167.06,167.07,717900007.0
2008-07-01 01:56:00,167.07,167.11,167.045,167.11,849299997.0
2008-07-01 01:57:00,167.12,167.18,167.09,167.16,683800003.0
2008-07-01 01:58:00,167.16,167.18,167.12,167.12,816100002.0
2008-07-01 01:59:00,167.12,167.15,167.095,167.14,930999997.0
2008-07-01 02:00:00,167.15,167.17,167.13,167.13,871199999.0
2008-07-01 02:01:00,167.13,167.13,167.09,167.095,329800000.0
2008-07-01 02:02:00,167.095,167.14,167.065,167.12,861800002.0
2008-07-01 02:03:00,167.12,167.175,167.12,167.165,964800004.0
2008-07-01 02:04:00,167.17,167.17,167.16,167.16,614300007.0
2008-07-01 02:05:00,167.16,167.25,167.16,167.25,403600001.0
2008-07-01 02:06:00,167.25,167.255,167.21,167.21,155800000.0
2008-07-01 02:07:00,167.21,167.28,167.205,167.24,223000000.0
2008-07-01 02:08:00,167.235,167.245,167.195,167.195,242300000.0
2008-07-01 02:09:00,167.195,167.21,167.18,167.18,239400000.0
2008-07-01 02:10:00,167.18,167.2,167.175,167.18,245000000.0
2008-07-01 02:11:00,167.175,167.175,167.16,167.16,87000000.0
2008-07-01 02:12:00,167.16,167.22,167.16,167.205,148900000.0
2008-07-01 02:13:00,167.205,167.205,167.175,167.2,132600000.0
2008-07-01 02:14:00,167.2,167.225,167.2,167.21,150000000.0
2008-07-01 02:15:00,167.21,167.21,167.185,167.2,99400000.0
2008-07-01 02:16:00,167.2,167.21,167.185,167.205,164900000.0
2008-07-01 02:17:00,167.21,167.235,167.17,167.19,191300000.0
2008-07-01 02:18:00,167.195,167.21,167.165,167.2,321300000.0
2008-07-01 02:19:00,167.205,167.22,167.19,167.215,234800000.0
2008-07-01 02:20:00,167.215,167.22,167.185,167.215,120200000.0
2008-07-01 02:21:00,167.215,167.28,167.215,167.26,230600000.0
2008-07-01 02:22:00,167.26,167.305,167.26,167.295,105700000.0
2008-07-01 02:23:00,167.295,167.31,167.26,167.31,312900000.0
2008-07-01 02:24:00,167.31,167.315,167.26,167.265,300000000.0
2008-07-01 02:25:00,167.28,167.3,167.27,167.3,346500000.0
2008-07-01 02:26:00,167.3,167.34,167.3,167.32,284900000.0
2008-07-01 02:27:00,167.32,167.32,167.315,167.32,30000000.0
2008-07-01 02:29:00,167.32,167.32,167.28,167.305,179300000.0
2008-07-01 02:30:00,167.305,167.325,167.28,167.29,153600000.0
2008-07-01 02:31:00,167.29,167.295,167.26,167.295,205700000.0
2008-07-01 02:32:00,167.295,167.3,167.285,167.3,72200000.0
2008-07-01 02:33:00,167.3,167.3,167.285,167.29,59600000.0
2008-07-01 02:34:00,167.285,167.295,167.275,167.285,103200000.0
2008-07-01 02:35:00,167.285,167.285,167.265,167.27,74800000.0
2008-07-01 02:36:00,167.27,167.285,167.27,167.28,75000000.0
2008-07-01 02:37:00,167.285,167.295,167.275,167.285,86500000.0
2008-07-01 02:38:00,167.285,167.3,167.285,167.29,65800000.0
2008-07-01 02:39:00,167.3,167.3,167.26,167.29,207200000.0
2008-07-01 02:40:00,167.29,167.31,167.28,167.3,107000000.0
2008-07-01 02:41:00,167.305,167.31,167.295,167.31,114900000.0
2008-07-01 02:42:00,167.305,167.32,167.3,167.31,87800000.0
2008-07-01 02:43:00,167.31,167.32,167.3,167.31,117000000.0
2008-07-01 02:44:00,167.31,167.31,167.3,167.3,38200000.0
2008-07-01 02:45:00,167.295,167.295,167.285,167.285,39000000.0
2008-07-01 02:46:00,167.28,167.295,167.28,167.285,73200000.0
2008-07-01 02:47:00,167.285,167.3,167.28,167.285,53600000.0
2008-07-01 02:48:00,167.28,167.285,167.28,167.28,76300000.0
2008-07-01 02:49:00,167.28,167.32,167.28,167.32,139600000.0
2008-07-01 02:50:00,167.315,167.325,167.3,167.32,148600000.0
2008-07-01 02:51:00,167.32,167.325,167.305,167.32,75200000.0
2008-07-01 02:52:00,167.325,167.325,167.31,167.31,48800000.0
2008-07-01 02:53:00,167.305,167.315,167.305,167.315,38400000.0
2008-07-01 02:54:00,167.315,167.32,167.305,167.31,80500000.0
2008-07-01 02:55:00,167.31,167.315,167.28,167.305,203000000.0
2008-07-01 02:56:00,167.3,167.31,167.27,167.28,161900000.0
2008-07-01 02:57:00,167.275,167.28,167.255,167.27,38100000.0
2008-07-01 02:58:00,167.255,167.28,167.24,167.265,194700000.0
2008-07-01 02:59:00,167.265,167.285,167.25,167.25,234100000.0
2008-07-01 03:00:00,167.25,167.26,167.24,167.25,155100000.0
2008-07-01 03:01:00,167.245,167.255,167.23,167.24,106500000.0
2008-07-01 03:02:00,167.245,167.25,167.24,167.245,62700000.0
2008-07-01 03:03:00,167.245,167.255,167.24,167.255,38000000.0
2008-07-01 03:04:00,167.255,167.26,167.245,167.245,64200000.0
2008-07-01 03:05:00,167.245,167.25,167.245,167.245,29400000.0
2008-07-01 03:06:00,167.245,167.25,167.235,167.235,91900000.0
2008-07-01 03:07:00,167.235,167.24,167.215,167.235,162400000.0
2008-07-01 03:08:00,167.24,167.245,167.235,167.24,26100000.0
2008-07-01 03:09:00,167.24,167.25,167.23,167.23,170400000.0
2008-07-01 03:10:00,167.23,167.24,167.195,167.2,436700000.0
2008-07-01 03:11:00,167.2,167.2,167.19,167.19,107500000.0
2008-07-01 03:12:00,167.195,167.23,167.195,167.21,85700000.0
2008-07-01 03:13:00,167.205,167.21,167.19,167.2,66800000.0
2008-07-01 03:14:00,167.195,167.195,167.175,167.19,179100000.0
2008-07-01 03:15:00,167.185,167.19,167.16,167.185,184000000.0
2008-07-01 03:16:00,167.185,167.205,167.185,167.19,326200000.0
2008-07-01 03:17:00,167.185,167.21,167.185,167.19,276200000.0
2008-07-01 03:18:00,167.19,167.215,167.18,167.195,527300000.0
2008-07-01 03:19:00,167.195,167.21,167.19,167.205,153400000.0
2008-07-01 03:20:00,167.205,167.21,167.2,167.21,112600000.0
2008-07-01 03:21:00,167.21,167.21,167.2,167.21,19800000.0
2008-07-01 03:23:00,167.21,167.235,167.21,167.22,67800000.0
2008-07-01 03:24:00,167.215,167.22,167.215,167.215,23400000.0
2008-07-01 03:25:00,167.215,167.31,167.215,167.29,350300000.0
2008-07-01 03:26:00,167.29,167.34,167.29,167.34,248600000.0
2008-07-01 03:27:00,167.34,167.34,167.235,167.25,355199999.0
2008-07-01 03:28:00,167.25,167.265,167.245,167.265,90400000.0
2008-07-01 03:29:00,167.265,167.285,167.26,167.275,140600000.0
2008-07-01 03:30:00,167.28,167.325,167.28,167.31,101300000.0
2008-07-01 03:31:00,167.31,167.31,167.28,167.29,116500000.0
2008-07-01 03:32:00,167.29,167.3,167.275,167.275,113000000.0
2008-07-01 03:33:00,167.28,167.29,167.27,167.29,159900000.0
2008-07-01 03:34:00,167.29,167.305,167.28,167.28,103600000.0
2008-07-01 03:35:00,167.28,167.32,167.27,167.315,153200000.0
2008-07-01 03:36:00,167.315,167.335,167.31,167.315,70200000.0
2008-07-01 03:37:00,167.315,167.315,167.3,167.31,40800000.0
2008-07-01 03:38:00,167.32,167.32,167.29,167.305,160200000.0
2008-07-01 03:39:00,167.305,167.32,167.305,167.305,61400000.0
2008-07-01 03:40:00,167.31,167.32,167.295,167.315,153500000.0
2008-07-01 03:41:00,167.315,167.315,167.255,167.26,154000000.0
2008-07-01 03:42:00,167.26,167.28,167.25,167.25,123600000.0
2008-07-01 03:43:00,167.25,167.26,167.25,167.255,72200000.0
2008-07-01 03:44:00,167.255,167.255,167.245,167.245,23400000.0
2008-07-01 03:45:00,167.25,167.25,167.245,167.245,29100000.0
2008-07-01 03:46:00,167.245,167.245,167.215,167.23,145000000.0
2008-07-01 03:47:00,167.235,167.24,167.21,167.22,115700000.0
2008-07-01 03:48:00,167.22,167.23,167.22,167.23,58100000.0
2008-07-01 03:49:00,167.23,167.23,167.215,167.225,110800000.0
2008-07-01 03:50:00,167.225,167.255,167.22,167.22,127300000.0
2008-07-01 03:51:00,167.215,167.215,167.21,167.21,108700000.0
2008-07-01 03:52:00,167.21,167.215,167.21,167.21,42000000.0
2008-07-01 03:53:00,167.21,167.215,167.21,167.215,29600000.0
2008-07-01 03:54:00,167.21,167.22,167.21,167.21,28100000.0
2008-07-01 03:55:00,167.215,167.22,167.21,167.215,27600000.0
2008-07-01 03:56:00,167.22,167.23,167.21,167.225,106900000.0
2008-07-01 03:57:00,167.23,167.24,167.22,167.235,99800000.0
2008-07-01 03:58:00,167.235,167.25,167.225,167.245,53400000.0
2008-07-01 03:59:00,167.245,167.28,167.245,167.265,90800000.0
2008-07-01 04:00:00,167.27,167.275,167.25,167.255,126000000.0
2008-07-01 04:01:00,167.255,167.265,167.245,167.255,102900000.0
2008-07-01 04:02:00,167.255,167.26,167.23,167.23,104400000.0
2008-07-01 04:03:00,167.23,167.26,167.225,167.235,174500000.0
2008-07-01 04:04:00,167.235,167.25,167.225,167.24,139400000.0
2008-07-01 04:05:00,167.245,167.25,167.225,167.225,246000000.0
2008-07-01 04:06:00,167.225,167.23,167.225,167.23,100800000.0
2008-07-01 04:07:00,167.23,167.235,167.225,167.225,154300000.0
2008-07-01 04:08:00,167.225,167.255,167.22,167.235,157800000.0
2008-07-01 04:09:00,167.235,167.265,167.22,167.255,225400000.0
2008-07-01 04:10:00,167.26,167.26,167.23,167.24,39400000.0
2008-07-01 04:11:00,167.24,167.255,167.24,167.255,69700000.0
2008-07-01 04:12:00,167.255,167.285,167.25,167.285,146800000.0
2008-07-01 04:13:00,167.28,167.28,167.265,167.275,133400000.0
2008-07-01 04:14:00,167.275,167.285,167.275,167.285,123100000.0
2008-07-01 04:15:00,167.285,167.295,167.275,167.28,135200000.0
2008-07-01 04:16:00,167.28,167.285,167.275,167.275,56800000.0
2008-07-01 04:17:00,167.275,167.305,167.26,167.3,143800000.0
2008-07-01 04:18:00,167.3,167.335,167.3,167.33,262000000.0
2008-07-01 04:19:00,167.33,167.34,167.295,167.32,197400000.0
2008-07-01 04:20:00,167.325,167.325,167.32,167.32,119100000.0
2008-07-01 04:21:00,167.32,167.32,167.29,167.3,89400000.0
2008-07-01 04:22:00,167.3,167.305,167.29,167.295,48500000.0
2008-07-01 04:23:00,167.3,167.31,167.285,167.29,84900000.0
2008-07-01 04:24:00,167.29,167.295,167.26,167.265,54300000.0
2008-07-01 04:25:00,167.27,167.275,167.25,167.25,100800000.0
2008-07-01 04:26:00,167.25,167.25,167.235,167.24,99600000.0
2008-07-01 04:27:00,167.24,167.25,167.23,167.23,129700000.0
2008-07-01 04:28:00,167.23,167.25,167.22,167.25,179200000.0
2008-07-01 04:29:00,167.25,167.25,167.23,167.23,27600000.0
2008-07-01 04:30:00,167.23,167.25,167.22,167.25,186000000.0
2008-07-01 04:31:00,167.25,167.27,167.235,167.245,197000000.0
2008-07-01 04:32:00,167.25,167.255,167.24,167.245,31300000.0
2008-07-01 04:33:00,167.245,167.25,167.22,167.24,134400000.0
2008-07-01 04:34:00,167.23,167.24,167.205,167.225,82600000.0
2008-07-01 04:35:00,167.225,167.235,167.21,167.225,107900000.0
2008-07-01 04:36:00,167.24,167.245,167.235,167.245,49800000.0
2008-07-01 04:37:00,167.245,167.245,167.21,167.225,176800000.0
2008-07-01 04:38:00,167.22,167.245,167.215,167.23,104500000.0
2008-07-01 04:39:00,167.23,167.24,167.23,167.235,82300000.0
2008-07-01 04:40:00,167.24,167.255,167.235,167.255,134500000.0
2008-07-01 04:41:00,167.255,167.285,167.255,167.265,203200000.0
2008-07-01 04:42:00,167.26,167.3,167.26,167.29,249400000.0
2008-07-01 04:43:00,167.29,167.3,167.27,167.29,376100000.0
2008-07-01 04:44:00,167.29,167.29,167.27,167.28,207200000.0
2008-07-01 04:45:00,167.28,167.29,167.27,167.27,95000000.0
2008-07-01 04:46:00,167.27,167.3,167.27,167.285,103600000.0
2008-07-01 04:47:00,167.285,167.285,167.275,167.275,67200000.0
2008-07-01 04:48:00,167.275,167.275,167.265,167.265,124000000.0
2008-07-01 04:49:00,167.265,167.275,167.265,167.265,74400000.0
2008-07-01 04:50:00,167.26,167.26,167.255,167.255,58900000.0
2008-07-01 04:51:00,167.25,167.255,167.245,167.255,22800000.0
2008-07-01 04:52:00,167.26,167.27,167.255,167.255,81000000.0
2008-07-01 04:53:00,167.255,167.305,167.25,167.28,270600000.0
2008-07-01 04:54:00,167.28,167.29,167.265,167.29,234700000.0
2008-07-01 04:55:00,167.29,167.3,167.28,167.285,197600000.0
2008-07-01 04:56:00,167.285,167.295,167.285,167.295,76800000.0
2008-07-01 04:57:00,167.295,167.295,167.27,167.27,113600000.0
2008-07-01 04:58:00,167.27,167.27,167.25,167.25,64400000.0
2008-07-01 04:59:00,167.25,167.26,167.21,167.225,214700000.0
2008-07-01 05:00:00,167.225,167.26,167.22,167.25,114800000.0
2008-07-01 05:01:00,167.25,167.29,167.235,167.28,185300000.0
2008-07-01 05:02:00,167.275,167.285,167.275,167.285,95000000.0
2008-07-01 05:03:00,167.29,167.29,167.27,167.27,76000000.0
2008-07-01 05:04:00,167.27,167.28,167.27,167.275,51600000.0
2008-07-01 05:05:00,167.275,167.285,167.24,167.25,190200000.0
2008-07-01 05:06:00,167.25,167.25,167.23,167.25,148500000.0
2008-07-01 05:07:00,167.25,167.25,167.225,167.23,47300000.0
2008-07-01 05:08:00,167.23,167.23,167.23,167.23,63100000.0
2008-07-01 05:09:00,167.24,167.24,167.23,167.23,208700000.0
2008-07-01 05:10:00,167.23,167.24,167.23,167.235,260500000.0
2008-07-01 05:11:00,167.235,167.26,167.235,167.26,154300000.0
2008-07-01 05:12:00,167.25,167.26,167.24,167.255,380900000.0
2008-07-01 05:13:00,167.26,167.26,167.245,167.25,60300000.0
2008-07-01 05:14:00,167.25,167.25,167.23,167.24,74200000.0
2008-07-01 05:15:00,167.245,167.245,167.24,167.24,9600000.0
2008-07-01 05:16:00,167.24,167.24,167.24,167.24,22400000.0
2008-07-01 05:17:00,167.24,167.245,167.235,167.24,33500000.0
2008-07-01 05:18:00,167.24,167.25,167.235,167.25,59700000.0
2008-07-01 05:19:00,167.25,167.27,167.25,167.27,89600000.0
2008-07-01 05:20:00,167.27,167.27,167.255,167.27,162500000.0
2008-07-01 05:21:00,167.27,167.28,167.27,167.27,69200000.0
2008-07-01 05:22:00,167.27,167.27,167.235,167.235,194600000.0
2008-07-01 05:23:00,167.235,167.24,167.225,167.23,154600000.0
2008-07-01 05:24:00,167.23,167.235,167.23,167.23,30600000.0
2008-07-01 05:25:00,167.23,167.245,167.23,167.24,147100000.0
2008-07-01 05:26:00,167.24,167.25,167.235,167.25,87000000.0
2008-07-01 05:27:00,167.25,167.25,167.195,167.195,173900000.0
2008-07-01 05:28:00,167.195,167.195,167.185,167.185,14400000.0
2008-07-01 05:29:00,167.185,167.195,167.17,167.17,293100000.0
2008-07-01 05:30:00,167.17,167.18,167.145,167.18,308300000.0
2008-07-01 05:31:00,167.18,167.185,167.18,167.185,75200000.0
2008-07-01 05:32:00,167.185,167.185,167.175,167.185,74400000.0
2008-07-01 05:33:00,167.185,167.185,167.18,167.18,15000000.0
2008-07-01 05:34:00,167.18,167.18,167.175,167.175,15000000.0
2008-07-01 05:35:00,167.175,167.185,167.16,167.175,303000000.0
2008-07-01 05:36:00,167.175,167.18,167.165,167.165,88000000.0
2008-07-01 05:37:00,167.16,167.18,167.16,167.165,119600000.0
2008-07-01 05:38:00,167.17,167.195,167.165,167.19,173500000.0
2008-07-01 05:39:00,167.19,167.2,167.175,167.18,306000000.0
2008-07-01 05:40:00,167.175,167.18,167.175,167.18,45600000.0
2008-07-01 05:41:00,167.18,167.19,167.18,167.19,127000000.0
2008-07-01 05:42:00,167.19,167.2,167.185,167.2,90200000.0
2008-07-01 05:43:00,167.2,167.205,167.195,167.205,92600000.0
2008-07-01 05:44:00,167.205,167.205,167.19,167.195,62000000.0
2008-07-01 05:45:00,167.195,167.21,167.195,167.2,67200000.0
2008-07-01 05:46:00,167.2,167.21,167.2,167.21,43800000.0
2008-07-01 05:47:00,167.21,167.21,167.19,167.2,24600000.0
2008-07-01 05:48:00,167.2,167.235,167.2,167.235,81000000.0
2008-07-01 05:49:00,167.23,167.23,167.2,167.225,146600000.0
2008-07-01 05:50:00,167.225,167.225,167.215,167.215,114000000.0
2008-07-01 05:51:00,167.215,167.235,167.215,167.23,151000000.0
2008-07-01 05:52:00,167.24,167.24,167.22,167.22,29900000.0
2008-07-01 05:53:00,167.22,167.22,167.205,167.21,75900000.0
2008-07-01 05:54:00,167.21,167.215,167.2,167.21,143700000.0
2008-07-01 05:55:00,167.21,167.21,167.18,167.18,116500000.0
2008-07-01 05:56:00,167.18,167.19,167.175,167.18,191600000.0
2008-07-01 05:57:00,167.18,167.2,167.18,167.2,49400000.0
2008-07-01 05:58:00,167.195,167.195,167.185,167.185,31200000.0
2008-07-01 05:59:00,167.185,167.205,167.185,167.2,36200000.0
2008-07-01 06:00:00,167.2,167.205,167.2,167.2,83600000.0
2008-07-01 06:01:00,167.2,167.205,167.195,167.2,87200000.0
2008-07-01 06:02:00,167.2,167.2,167.175,167.175,161800000.0
2008-07-01 06:03:00,167.175,167.185,167.175,167.185,36600000.0
2008-07-01 06:04:00,167.185,167.19,167.18,167.18,22800000.0
2008-07-01 06:05:00,167.175,167.185,167.17,167.17,114600000.0
2008-07-01 06:06:00,167.165,167.165,167.15,167.16,40800000.0
2008-07-01 06:07:00,167.16,167.175,167.16,167.17,97500000.0
2008-07-01 06:08:00,167.165,167.18,167.165,167.18,54600000.0
2008-07-01 06:09:00,167.18,167.21,167.175,167.19,198600000.0
2008-07-01 06:10:00,167.19,167.25,167.19,167.22,447600000.0
2008-07-01 06:11:00,167.22,167.225,167.21,167.21,86400000.0
2008-07-01 06:12:00,167.21,167.225,167.205,167.22,189900000.0
2008-07-01 06:13:00,167.215,167.22,167.195,167.195,105000000.0
2008-07-01 06:14:00,167.195,167.205,167.195,167.2,58500000.0
2008-07-01 06:15:00,167.2,167.205,167.195,167.205,97800000.0
2008-07-01 06:16:00,167.205,167.205,167.2,167.2,39600000.0
2008-07-01 06:17:00,167.2,167.2,167.185,167.185,72600000.0
2008-07-01 06:18:00,167.185,167.19,167.185,167.19,10800000.0
2008-07-01 06:19:00,167.185,167.195,167.165,167.17,189500000.0
2008-07-01 06:20:00,167.17,167.2,167.17,167.185,147500000.0
2008-07-01 06:21:00,167.185,167.21,167.185,167.19,199000000.0
2008-07-01 06:22:00,167.19,167.19,167.19,167.19,7200000.0
2008-07-01 06:23:00,167.19,167.19,167.19,167.19,4800000.0
2008-07-01 06:24:00,167.185,167.185,167.17,167.17,51000000.0
2008-07-01 06:25:00,167.17,167.18,167.17,167.17,119600000.0
2008-07-01 06:26:00,167.17,167.18,167.16,167.16,89200000.0
2008-07-01 06:27:00,167.16,167.16,167.13,167.13,207300000.0
2008-07-01 06:28:00,167.13,167.13,167.1,167.125,126300000.0
2008-07-01 06:29:00,167.125,167.125,167.075,167.09,229600000.0
2008-07-01 06:30:00,167.09,167.105,167.065,167.09,582000001.0
2008-07-01 06:31:00,167.09,167.1,167.065,167.07,277200001.0
2008-07-01 06:32:00,167.07,167.11,167.07,167.075,287100000.0
2008-07-01 06:33:00,167.07,167.095,167.05,167.07,288800000.0
2008-07-01 06:34:00,167.07,167.07,167.04,167.04,259100000.0
2008-07-01 06:35:00,167.04,167.065,167.04,167.065,189500000.0
2008-07-01 06:36:00,167.065,167.08,167.05,167.065,243200000.0
2008-07-01 06:37:00,167.065,167.075,167.065,167.075,137300000.0
2008-07-01 06:38:00,167.08,167.105,167.075,167.08,214200000.0
2008-07-01 06:39:00,167.08,167.095,167.075,167.085,89100000.0
2008-07-01 06:40:00,167.085,167.095,167.07,167.08,136200000.0
2008-07-01 06:41:00,167.075,167.09,167.075,167.085,84600000.0
2008-07-01 06:42:00,167.09,167.095,167.075,167.075,153100000.0
2008-07-01 06:43:00,167.075,167.09,167.075,167.09,133000000.0
2008-07-01 06:44:00,167.085,167.11,167.085,167.105,92400000.0
2008-07-01 06:45:00,167.1,167.12,167.07,167.07,200800000.0
2008-07-01 06:46:00,167.07,167.08,167.07,167.07,135500000.0
2008-07-01 06:47:00,167.07,167.085,167.055,167.055,114200000.0
2008-07-01 06:48:00,167.055,167.055,167.05,167.05,73100000.0
2008-07-01 06:49:00,167.05,167.08,167.05,167.07,290500000.0
2008-07-01 06:50:00,167.07,167.07,167.045,167.05,122400000.0
2008-07-01 06:51:00,167.05,167.05,167.03,167.03,100100000.0
2008-07-01 06:52:00,167.03,167.03,166.995,167.0,256900000.0
2008-07-01 06:53:00,167.0,167.015,166.99,167.015,198600000.0
2008-07-01 06:54:00,167.02,167.02,167.005,167.02,252300000.0
2008-07-01 06:55:00,167.02,167.03,167.02,167.03,83500000.0
2008-07-01 06:56:00,167.03,167.03,166.97,166.985,276000000.0
2008-07-01 06:57:00,166.985,166.99,166.985,166.985,33600000.0
2008-07-01 06:58:00,166.985,166.985,166.945,166.955,283000000.0
2008-07-01 06:59:00,166.955,167.0,166.945,167.0,266600000.0
2008-07-01 07:00:00,167.0,167.04,167.0,167.03,149600000.0
2008-07-01 07:01:00,167.03,167.035,167.02,167.03,135800000.0
2008-07-01 07:02:00,167.035,167.05,167.03,167.035,95300000.0
2008-07-01 07:03:00,167.03,167.04,167.03,167.035,50100000.0
2008-07-01 07:04:00,167.04,167.04,167.015,167.015,136900000.0
2008-07-01 07:05:00,167.015,167.02,167.015,167.02,110500000.0
2008-07-01 07:06:00,167.015,167.015,166.995,167.0,144500000.0
2008-07-01 07:07:00,166.995,167.0,166.985,166.995,108000000.0
2008-07-01 07:08:00,166.995,167.0,166.97,166.97,193300000.0
2008-07-01 07:09:00,166.97,166.985,166.97,166.975,48000000.0
2008-07-01 07:10:00,166.975,166.99,166.965,166.99,86400000.0
2008-07-01 07:11:00,166.99,166.995,166.99,166.995,33000000.0
2008-07-01 07:12:00,166.995,166.995,166.955,166.955,139500000.0
2008-07-01 07:13:00,166.955,166.955,166.9,166.95,243000000.0
2008-07-01 07:14:00,166.95,166.97,166.94,166.95,169200000.0
2008-07-01 07:15:00,166.95,166.95,166.925,166.925,130500000.0
2008-07-01 07:16:00,166.925,166.925,166.885,166.9,118500000.0
2008-07-01 07:17:00,166.895,166.895,166.865,166.875,338500000.0
2008-07-01 07:18:00,166.875,166.915,166.86,166.86,371700000.0
2008-07-01 07:19:00,166.86,166.875,166.82,166.845,427100000.0
2008-07-01 07:20:00,166.855,166.87,166.825,166.855,348000000.0
2008-07-01 07:21:00,166.835,166.87,166.825,166.86,385200000.0
2008-07-01 07:22:00,166.865,166.87,166.84,166.86,247000000.0
2008-07-01 07:23:00,166.86,166.86,166.8,166.8,267500000.0
2008-07-01 07:24:00,166.81,166.825,166.76,166.78,291500000.0
2008-07-01 07:25:00,166.775,166.775,166.695,166.72,669100000.0
2008-07-01 07:26:00,166.725,166.725,166.6,166.605,814799999.0
2008-07-01 07:27:00,166.61,166.68,166.595,166.66,906600000.0
2008-07-01 07:28:00,166.65,166.72,166.645,166.715,613100000.0
2008-07-01 07:29:00,166.71,166.73,166.63,166.635,504400000.0
2008-07-01 07:30:00,166.635,166.685,166.625,166.685,365400000.0
2008-07-01 07:31:00,166.685,166.735,166.685,166.735,295000000.0
2008-07-01 07:32:00,166.73,166.75,166.725,166.745,311000000.0
2008-07-01 07:33:00,166.745,166.76,166.725,166.75,349200000.0
2008-07-01 07:34:00,166.75,166.755,166.68,166.685,604200000.0
2008-07-01 07:35:00,166.69,166.72,166.68,166.685,301100000.0
2008-07-01 07:36:00,166.685,166.69,166.655,166.655,292000000.0
2008-07-01 07:37:00,166.66,166.66,166.615,166.63,498000000.0
2008-07-01 07:38:00,166.63,166.635,166.58,166.6,466500000.0
2008-07-01 07:39:00,166.61,166.65,166.6,166.605,435600000.0
2008-07-01 07:40:00,166.61,166.62,166.57,166.575,698599998.0
2008-07-01 07:41:00,166.58,166.59,166.505,166.55,516000000.0
2008-07-01 07:42:00,166.55,166.57,166.525,166.53,648199999.0
2008-07-01 07:43:00,166.53,166.54,166.515,166.525,567300001.0
2008-07-01 07:44:00,166.525,166.545,166.49,166.54,364200000.0
2008-07-01 07:45:00,166.535,166.59,166.535,166.585,223700000.0
2008-07-01 07:46:00,166.585,166.61,166.565,166.59,371800000.0
2008-07-01 07:47:00,166.59,166.62,166.56,166.56,411800000.0
2008-07-01 07:48:00,166.56,166.565,166.535,166.55,411900000.0
2008-07-01 07:49:00,166.55,166.655,166.545,166.64,295900000.0
2008-07-01 07:50:00,166.64,166.65,166.61,166.64,408100000.0
2008-07-01 07:51:00,166.625,166.665,166.62,166.65,326200000.0
2008-07-01 07:52:00,166.65,166.68,166.65,166.66,239600000.0
2008-07-01 07:53:00,166.66,166.71,166.65,166.71,265400000.0
2008-07-01 07:54:00,166.705,166.74,166.705,166.74,215700000.0
2008-07-01 07:55:00,166.75,166.75,166.725,166.73,190700000.0
2008-07-01 07:56:00,166.725,166.74,166.72,166.725,113800000.0
2008-07-01 07:57:00,166.725,166.74,166.695,166.73,386000000.0
2008-07-01 07:58:00,166.73,166.745,166.71,166.735,163500000.0
2008-07-01 07:59:00,166.735,166.75,166.73,166.745,147200000.0
2008-07-01 08:00:00,166.745,166.86,166.745,166.83,531900000.0
2008-07-01 08:01:00,166.825,166.83,166.765,166.765,471400000.0
2008-07-01 08:02:00,166.77,166.775,166.73,166.75,224000000.0
2008-07-01 08:03:00,166.745,166.79,166.73,166.79,511900000.0
2008-07-01 08:04:00,166.79,166.79,166.75,166.77,285500000.0
2008-07-01 08:05:00,166.77,166.775,166.75,166.75,60200000.0
2008-07-01 08:06:00,166.75,166.775,166.75,166.75,160500000.0
2008-07-01 08:07:00,166.75,166.785,166.725,166.785,207300000.0
2008-07-01 08:08:00,166.785,166.83,166.765,166.815,228900000.0
2008-07-01 08:09:00,166.815,166.82,166.765,166.775,93900000.0
2008-07-01 08:10:00,166.78,166.78,166.71,166.715,231000000.0
2008-07-01 08:11:00,166.715,166.72,166.65,166.665,206600000.0
2008-07-01 08:12:00,166.665,166.68,166.645,166.66,364700000.0
2008-07-01 08:13:00,166.66,166.68,166.62,166.65,557999999.0
2008-07-01 08:14:00,166.65,166.65,166.61,166.64,421900000.0
2008-07-01 08:15:00,166.635,166.64,166.56,166.56,422000000.0
2008-07-01 08:16:00,166.565,166.59,166.535,166.575,383500001.0
2008-07-01 08:17:00,166.585,166.595,166.575,166.575,167700000.0
2008-07-01 08:18:00,166.575,166.68,166.575,166.67,547200000.0
2008-07-01 08:19:00,166.665,166.71,166.665,166.68,256600000.0
2008-07-01 08:20:00,166.68,166.71,166.655,166.71,326500000.0
2008-07-01 08:21:00,166.71,166.71,166.625,166.645,611200000.0
2008-07-01 08:22:00,166.645,166.685,166.645,166.65,452800000.0
2008-07-01 08:23:00,166.65,166.66,166.58,166.64,559800002.0
2008-07-01 08:24:00,166.64,166.66,166.64,166.66,121000000.0
2008-07-01 08:25:00,166.66,166.66,166.64,166.65,119899999.0
2008-07-01 08:26:00,166.65,166.65,166.585,166.6,406399999.0
2008-07-01 08:27:00,166.6,166.61,166.57,166.585,156800000.0
2008-07-01 08:28:00,166.585,166.615,166.58,166.58,221800000.0
2008-07-01 08:29:00,166.58,166.59,166.57,166.57,165700000.0
2008-07-01 08:30:00,166.56,166.57,166.52,166.54,367100000.0
2008-07-01 08:31:00,166.53,166.57,166.43,166.465,782680017.0
2008-07-01 08:32:00,166.465,166.465,166.415,166.43,545400003.0
2008-07-01 08:33:00,166.435,166.48,166.435,166.47,349390010.0
2008-07-01 08:34:00,166.47,166.49,166.44,166.48,705480021.0
2008-07-01 08:35:00,166.48,166.56,166.48,166.54,230100000.0
2008-07-01 08:36:00,166.54,166.6,166.525,166.595,237200000.0
2008-07-01 08:37:00,166.595,166.66,166.59,166.65,345900000.0
2008-07-01 08:38:00,166.65,166.68,166.645,166.655,249600000.0
2008-07-01 08:39:00,166.655,166.69,166.65,166.675,324099999.0
2008-07-01 08:40:00,166.675,166.7,166.655,166.695,308735000.0
2008-07-01 08:41:00,166.695,166.7,166.665,166.69,237100000.0
2008-07-01 08:42:00,166.685,166.73,166.685,166.7,269967499.0
2008-07-01 08:43:00,166.7,166.755,166.7,166.75,425000000.0
2008-07-01 08:44:00,166.75,166.755,166.73,166.74,194300000.0
2008-07-01 08:45:00,166.735,166.81,166.735,166.78,370967501.0
2008-07-01 08:46:00,166.775,166.86,166.775,166.855,225700000.0
2008-07-01 08:47:00,166.855,166.91,166.855,166.87,442700000.0
2008-07-01 08:48:00,166.87,166.89,166.83,166.885,485899998.0
2008-07-01 08:49:00,166.885,166.92,166.8,166.8,551700001.0
2008-07-01 08:50:00,166.805,166.83,166.78,166.78,421300000.0
2008-07-01 08:51:00,166.78,166.805,166.675,166.7,587800003.0
2008-07-01 08:52:00,166.7,166.71,166.69,166.7,309000001.0
2008-07-01 08:53:00,166.7,166.71,166.7,166.705,119700000.0
2008-07-01 08:54:00,166.705,166.725,166.685,166.705,327600001.0
2008-07-01 08:55:00,166.705,166.725,166.68,166.71,281399999.0
2008-07-01 08:56:00,166.71,166.735,166.705,166.725,191100000.0
2008-07-01 08:57:00,166.725,166.75,166.72,166.75,231600000.0
2008-07-01 08:58:00,166.76,166.76,166.725,166.725,390099994.0
2008-07-01 08:59:00,166.725,166.76,166.725,166.75,179500000.0
2008-07-01 09:00:00,166.75,166.755,166.71,166.755,260300000.0
2008-07-01 09:01:00,166.755,166.77,166.72,166.72,400199998.0
2008-07-01 09:02:00,166.72,166.76,166.715,166.75,341400000.0
2008-07-01 09:03:00,166.75,166.79,166.75,166.77,239400000.0
2008-07-01 09:04:00,166.77,166.77,166.745,166.75,244600000.0
2008-07-01 09:05:00,166.75,166.81,166.73,166.805,336400000.0
2008-07-01 09:06:00,166.805,166.815,166.74,166.75,524700002.0
2008-07-01 09:07:00,166.75,166.83,166.74,166.81,569300003.0
2008-07-01 09:08:00,166.8,166.825,166.775,166.8,1040299992.0
2008-07-01 09:09:00,166.795,166.86,166.795,166.84,224400000.0
2008-07-01 09:10:00,166.835,166.86,166.81,166.81,234200000.0
2008-07-01 09:11:00,166.81,166.845,166.78,166.8,563800003.0
2008-07-01 09:12:00,166.8,166.81,166.785,166.8,213000000.0
2008-07-01 09:13:00,166.8,166.825,166.78,166.825,188100000.0
2008-07-01 09:14:00,166.825,166.845,166.79,166.825,291000000.0
2008-07-01 09:15:00,166.825,166.855,166.805,166.82,286200000.0
2008-07-01 09:16:00,166.825,166.835,166.8,166.805,271900002.0
2008-07-01 09:17:00,166.805,166.835,166.775,166.79,314200002.0
2008-07-01 09:18:00,166.785,166.815,166.775,166.79,308599999.0
2008-07-01 09:19:00,166.79,166.8,166.76,166.795,222000000.0
2008-07-01 09:20:00,166.795,166.835,166.79,166.79,267000002.0
2008-07-01 09:21:00,166.79,166.8,166.76,166.78,254499999.0
2008-07-01 09:22:00,166.78,166.8,166.77,166.79,166000000.0
2008-07-01 09:23:00,166.79,166.805,166.785,166.785,113100000.0
2008-07-01 09:24:00,166.785,166.79,166.775,166.785,112600000.0
2008-07-01 09:25:00,166.785,166.83,166.77,166.77,165600000.0
2008-07-01 09:26:00,166.77,166.84,166.77,166.82,309600000.0
2008-07-01 09:27:00,166.82,166.835,166.81,166.83,202600000.0
2008-07-01 09:28:00,166.83,166.83,166.795,166.795,92800000.0
2008-07-01 09:29:00,166.8,166.805,166.765,166.77,154300000.0
2008-07-01 09:30:00,166.77,166.785,166.75,166.78,221500001.0
2008-07-01 09:31:00,166.78,166.84,166.775,166.81,238200000.0
2008-07-01 09:32:00,166.81,166.815,166.78,166.78,160600000.0
2008-07-01 09:33:00,166.78,166.795,166.77,166.79,100900000.0
2008-07-01 09:34:00,166.79,166.79,166.75,166.77,183400000.0
2008-07-01 09:35:00,166.77,166.77,166.75,166.755,167800000.0
2008-07-01 09:36:00,166.755,166.775,166.74,166.775,134100000.0
2008-07-01 09:37:00,166.775,166.775,166.75,166.76,171300000.0
2008-07-01 09:38:00,166.76,166.765,166.735,166.74,170300000.0
2008-07-01 09:39:00,166.74,166.745,166.72,166.735,256199999.0
2008-07-01 09:40:00,166.735,166.75,166.735,166.735,62800000.0
2008-07-01 09:41:00,166.735,166.745,166.72,166.72,160500000.0
2008-07-01 09:42:00,166.72,166.72,166.675,166.675,358900002.0
2008-07-01 09:43:00,166.68,166.7,166.665,166.665,302800001.0
2008-07-01 09:44:00,166.675,166.675,166.63,166.65,157700000.0
2008-07-01 09:45:00,166.65,166.68,166.65,166.655,118200000.0
2008-07-01 09:46:00,166.655,166.685,166.65,166.67,232500001.0
2008-07-01 09:47:00,166.67,166.69,166.66,166.68,170400000.0
2008-07-01 09:48:00,166.68,166.76,166.68,166.75,182100000.0
2008-07-01 09:49:00,166.75,166.75,166.695,166.705,146300000.0
2008-07-01 09:50:00,166.705,166.715,166.645,166.65,223700000.0
2008-07-01 09:51:00,166.65,166.67,166.63,166.66,304100001.0
2008-07-01 09:52:00,166.66,166.68,166.66,166.68,135200000.0
2008-07-01 09:53:00,166.68,166.72,166.68,166.72,206600001.0
2008-07-01 09:54:00,166.72,166.72,166.71,166.71,197500000.0
2008-07-01 09:55:00,166.71,166.725,166.7,166.7,135900000.0
2008-07-01 09:56:00,166.69,166.705,166.68,166.7,343500003.0
2008-07-01 09:57:00,166.7,166.7,166.655,166.675,230400001.0
2008-07-01 09:58:00,166.675,166.675,166.655,166.66,57700000.0
2008-07-01 09:59:00,166.66,166.725,166.66,166.71,194100002.0
2008-07-01 10:00:00,166.71,166.74,166.695,166.74,176800000.0
2008-07-01 10:01:00,166.74,166.75,166.72,166.73,162300000.0
2008-07-01 10:02:00,166.735,166.735,166.7,166.7,135100000.0
2008-07-01 10:03:00,166.7,166.72,166.7,166.715,117500000.0
2008-07-01 10:04:00,166.71,166.73,166.7,166.71,105600000.0
2008-07-01 10:05:00,166.71,166.72,166.7,166.72,121800000.0
2008-07-01 10:06:00,166.72,166.735,166.695,166.705,130500000.0
2008-07-01 10:07:00,166.705,166.735,166.705,166.735,156800000.0
2008-07-01 10:08:00,166.735,166.775,166.735,166.775,149500000.0
2008-07-01 10:09:00,166.775,166.8,166.77,166.78,184600002.0
2008-07-01 10:10:00,166.775,166.785,166.74,166.775,304400000.0
2008-07-01 10:11:00,166.775,166.78,166.755,166.775,101100000.0
2008-07-01 10:12:00,166.775,166.825,166.77,166.815,129300000.0
2008-07-01 10:13:00,166.815,166.845,166.81,166.815,140500000.0
2008-07-01 10:14:00,166.8,166.8,166.755,166.77,169099999.0
2008-07-01 10:15:00,166.765,166.815,166.76,166.805,130400000.0
2008-07-01 10:16:00,166.8,166.8,166.785,166.795,147000000.0
2008-07-01 10:17:00,166.8,166.81,166.8,166.805,91100000.0
2008-07-01 10:18:00,166.805,166.81,166.785,166.795,153600000.0
2008-07-01 10:19:00,166.795,166.82,166.77,166.77,172500000.0
2008-07-01 10:20:00,166.78,166.81,166.78,166.805,99400000.0
2008-07-01 10:21:00,166.805,166.81,166.78,166.78,222999999.0
2008-07-01 10:22:00,166.78,166.8,166.78,166.8,143800000.0
2008-07-01 10:23:00,166.8,166.83,166.8,166.8,194000000.0
2008-07-01 10:24:00,166.805,166.82,166.79,166.79,160199999.0
2008-07-01 10:25:00,166.79,166.8,166.78,166.8,141800000.0
2008-07-01 10:26:00,166.8,166.815,166.785,166.795,179100000.0
2008-07-01 10:27:00,166.8,166.815,166.785,166.805,145500000.0
2008-07-01 10:28:00,166.805,166.81,166.78,166.785,148500000.0
2008-07-01 10:29:00,166.785,166.8,166.73,166.75,193900000.0
2008-07-01 10:30:00,166.75,166.785,166.735,166.785,166500000.0
2008-07-01 10:31:00,166.78,166.795,166.75,166.75,276100000.0
2008-07-01 10:32:00,166.755,166.76,166.735,166.755,125700000.0
2008-07-01 10:33:00,166.75,166.785,166.75,166.78,192400000.0
2008-07-01 10:34:00,166.78,166.78,166.74,166.74,129600000.0
2008-07-01 10:35:00,166.74,166.74,166.73,166.73,135200000.0
2008-07-01 10:36:00,166.735,166.735,166.68,166.69,257000000.0
2008-07-01 10:37:00,166.69,166.705,166.66,166.675,192200000.0
2008-07-01 10:38:00,166.675,166.715,166.675,166.715,161700000.0
2008-07-01 10:39:00,166.715,166.72,166.685,166.715,135000000.0
2008-07-01 10:40:00,166.715,166.72,166.7,166.71,176500000.0
2008-07-01 10:41:00,166.71,166.73,166.69,166.715,141800000.0
2008-07-01 10:42:00,166.715,166.725,166.69,166.69,352900001.0
2008-07-01 10:43:00,166.69,166.69,166.625,166.625,232900000.0
2008-07-01 10:44:00,166.63,166.64,166.61,166.61,166700000.0
2008-07-01 10:45:00,166.61,166.625,166.61,166.62,218200000.0
2008-07-01 10:46:00,166.62,166.63,166.61,166.615,169900000.0
2008-07-01 10:47:00,166.61,166.62,166.61,166.61,78800000.0
2008-07-01 10:48:00,166.61,166.61,166.52,166.535,375400000.0
2008-07-01 10:49:00,166.53,166.55,166.51,166.52,414600000.0
2008-07-01 10:50:00,166.52,166.53,166.495,166.51,256300000.0
2008-07-01 10:51:00,166.515,166.535,166.505,166.52,138700000.0
2008-07-01 10:52:00,166.52,166.525,166.505,166.52,210700000.0
2008-07-01 10:53:00,166.52,166.535,166.52,166.53,84400000.0
2008-07-01 10:54:00,166.53,166.53,166.47,166.47,322900000.0
2008-07-01 10:55:00,166.465,166.48,166.46,166.47,288700000.0
2008-07-01 10:56:00,166.475,166.48,166.425,166.435,197600001.0
2008-07-01 10:57:00,166.45,166.45,166.42,166.425,309800003.0
2008-07-01 10:58:00,166.415,166.44,166.41,166.43,381299999.0
2008-07-01 10:59:00,166.43,166.445,166.415,166.43,277700000.0
2008-07-01 11:00:00,166.44,166.45,166.415,166.45,437700003.0
2008-07-01 11:01:00,166.44,166.48,166.44,166.47,223000000.0
2008-07-01 11:02:00,166.46,166.465,166.42,166.445,319300000.0
2008-07-01 11:03:00,166.445,166.45,166.425,166.45,243100000.0
2008-07-01 11:04:00,166.45,166.455,166.425,166.435,135900000.0
2008-07-01 11:05:00,166.44,166.45,166.425,166.425,134900000.0
2008-07-01 11:06:00,166.43,166.46,166.43,166.45,174200001.0
2008-07-01 11:07:00,166.455,166.46,166.415,166.425,248900000.0
2008-07-01 11:08:00,166.425,166.44,166.415,166.43,191099999.0
2008-07-01 11:09:00,166.43,166.45,166.415,166.415,113500000.0
2008-07-01 11:10:00,166.42,166.435,166.415,166.415,125700000.0
2008-07-01 11:11:00,166.425,166.45,166.425,166.45,153800000.0
2008-07-01 11:12:00,166.45,166.485,166.445,166.475,127800000.0
2008-07-01 11:13:00,166.475,166.48,166.445,166.455,158200000.0
2008-07-01 11:14:00,166.455,166.47,166.455,166.47,96100000.0
2008-07-01 11:15:00,166.465,166.485,166.465,166.48,61100000.0
2008-07-01 11:16:00,166.48,166.52,166.48,166.52,208700000.0
2008-07-01 11:17:00,166.52,166.54,166.51,166.53,205700000.0
2008-07-01 11:18:00,166.54,166.565,166.535,166.565,251900000.0
2008-07-01 11:19:00,166.565,166.63,166.565,166.59,245500000.0
2008-07-01 11:20:00,166.59,166.6,166.57,166.57,213200000.0
2008-07-01 11:21:00,166.57,166.57,166.54,166.54,131000000.0
2008-07-01 11:22:00,166.54,166.545,166.52,166.52,192500000.0
2008-07-01 11:23:00,166.52,166.52,166.435,166.44,445600000.0
2008-07-01 11:24:00,166.44,166.44,166.395,166.41,470600000.0
2008-07-01 11:25:00,166.41,166.43,166.395,166.41,451700000.0
2008-07-01 11:26:00,166.41,166.42,166.395,166.395,312899999.0
2008-07-01 11:27:00,166.405,166.42,166.335,166.335,604500002.0
2008-07-01 11:28:00,166.335,166.335,166.29,166.29,540100000.0
2008-07-01 11:29:00,166.29,166.31,166.29,166.31,428400000.0
2008-07-01 11:30:00,166.31,166.34,166.31,166.335,245200000.0
2008-07-01 11:31:00,166.33,166.34,166.32,166.33,362000000.0
2008-07-01 11:32:00,166.33,166.34,166.285,166.29,339700000.0
2008-07-01 11:33:00,166.29,166.315,166.28,166.295,681000002.0
2008-07-01 11:34:00,166.295,166.305,166.24,166.24,846999994.0
2008-07-01 11:35:00,166.24,166.24,166.16,166.17,542399998.0
2008-07-01 11:36:00,166.17,166.19,166.155,166.18,450699999.0
2008-07-01 11:37:00,166.18,166.195,166.16,166.18,310500000.0
2008-07-01 11:38:00,166.175,166.255,166.175,166.25,282800000.0
2008-07-01 11:39:00,166.25,166.285,166.245,166.27,222700000.0
2008-07-01 11:40:00,166.27,166.285,166.27,166.28,278600000.0
2008-07-01 11:41:00,166.275,166.32,166.275,166.3,257100000.0
2008-07-01 11:42:00,166.3,166.3,166.24,166.25,434899999.0
2008-07-01 11:43:00,166.25,166.27,166.23,166.26,313699999.0
2008-07-01 11:44:00,166.26,166.27,166.25,166.26,324300000.0
2008-07-01 11:45:00,166.26,166.28,166.24,166.245,412500001.0
2008-07-01 11:46:00,166.245,166.29,166.225,166.275,238600000.0
2008-07-01 11:47:00,166.275,166.29,166.26,166.265,158200000.0
2008-07-01 11:48:00,166.26,166.315,166.26,166.29,281600001.0
2008-07-01 11:49:00,166.285,166.35,166.285,166.35,192300000.0
2008-07-01 11:50:00,166.35,166.44,166.35,166.44,229760000.0
2008-07-01 11:51:00,166.43,166.48,166.425,166.43,669660004.0
2008-07-01 11:52:00,166.43,166.495,166.43,166.475,293800000.0
2008-07-01 11:53:00,166.47,166.475,166.43,166.43,201099999.0
2008-07-01 11:54:00,166.43,166.48,166.43,166.455,343100000.0
2008-07-01 11:55:00,166.455,166.5,166.455,166.48,231000000.0
2008-07-01 11:56:00,166.48,166.505,166.45,166.46,545100002.0
2008-07-01 11:57:00,166.46,166.495,166.45,166.495,198900000.0
2008-07-01 11:58:00,166.49,166.49,166.45,166.46,209000000.0
2008-07-01 11:59:00,166.46,166.49,166.45,166.455,157100000.0
2008-07-01 12:00:00,166.455,166.46,166.43,166.43,155100000.0
2008-07-01 12:01:00,166.43,166.43,166.4,166.4,192300000.0
2008-07-01 12:02:00,166.4,166.415,166.39,166.395,157500000.0
2008-07-01 12:03:00,166.395,166.42,166.39,166.405,182000000.0
2008-07-01 12:04:00,166.405,166.41,166.4,166.4,151300000.0
2008-07-01 12:05:00,166.4,166.42,166.39,166.42,87500000.0
2008-07-01 12:06:00,166.42,166.43,166.4,166.41,200800000.0
2008-07-01 12:07:00,166.41,166.44,166.41,166.43,220600000.0
2008-07-01 12:08:00,166.43,166.44,166.425,166.435,145200000.0
2008-07-01 12:09:00,166.435,166.47,166.43,166.43,275700002.0
2008-07-01 12:10:00,166.44,166.51,166.435,166.5,218900000.0
2008-07-01 12:11:00,166.5,166.5,166.445,166.465,275100001.0
2008-07-01 12:12:00,166.465,166.54,166.465,166.54,249500000.0
2008-07-01 12:13:00,166.53,166.59,166.5,166.59,433300001.0
2008-07-01 12:14:00,166.59,166.59,166.57,166.57,266200000.0
2008-07-01 12:15:00,166.57,166.57,166.53,166.53,295900000.0
2008-07-01 12:16:00,166.535,166.55,166.51,166.52,269099999.0
2008-07-01 12:17:00,166.52,166.53,166.51,166.53,321499998.0
2008-07-01 12:18:00,166.53,166.53,166.5,166.505,327400000.0
2008-07-01 12:19:00,166.505,166.525,166.505,166.51,243200000.0
2008-07-01 12:20:00,166.51,166.51,166.48,166.505,348700000.0
2008-07-01 12:21:00,166.505,166.535,166.49,166.515,368600000.0
2008-07-01 12:22:00,166.515,166.52,166.425,166.425,591799999.0
2008-07-01 12:23:00,166.425,166.45,166.415,166.445,249600000.0
2008-07-01 12:24:00,166.445,166.52,166.445,166.495,317800000.0
2008-07-01 12:25:00,166.495,166.53,166.49,166.515,388400000.0
2008-07-01 12:26:00,166.52,166.555,166.52,166.555,304400000.0
2008-07-01 12:27:00,166.555,166.585,166.55,166.58,443900000.0
2008-07-01 12:28:00,166.575,166.575,166.55,166.56,366600000.0
2008-07-01 12:29:00,166.56,166.58,166.56,166.565,310500001.0
2008-07-01 12:30:00,166.565,166.6,166.56,166.6,227300000.0
2008-07-01 12:31:00,166.6,166.63,166.58,166.59,373300003.0
2008-07-01 12:32:00,166.585,166.63,166.58,166.6,257900000.0
2008-07-01 12:33:00,166.6,166.63,166.59,166.61,338200003.0
2008-07-01 12:34:00,166.62,166.625,166.6,166.62,124800000.0
2008-07-01 12:35:00,166.62,166.63,166.59,166.61,135300000.0
2008-07-01 12:36:00,166.61,166.63,166.61,166.625,184300000.0
2008-07-01 12:37:00,166.625,166.64,166.6,166.61,248499998.0
2008-07-01 12:38:00,166.61,166.64,166.6,166.63,110300000.0
2008-07-01 12:39:00,166.63,166.635,166.55,166.57,267000000.0
2008-07-01 12:40:00,166.57,166.62,166.57,166.62,86800000.0
2008-07-01 12:41:00,166.62,166.67,166.62,166.66,183300000.0
2008-07-01 12:42:00,166.66,166.71,166.66,166.68,488100005.0
2008-07-01 12:43:00,166.68,166.705,166.665,166.7,224300001.0
2008-07-01 12:44:00,166.7,166.71,166.695,166.695,161000000.0
2008-07-01 12:45:00,166.7,166.73,166.695,166.7,299200000.0
2008-07-01 12:46:00,166.705,166.72,166.665,166.68,406600001.0
2008-07-01 12:47:00,166.685,166.69,166.63,166.65,320800001.0
2008-07-01 12:48:00,166.65,166.66,166.63,166.63,293300000.0
2008-07-01 12:49:00,166.64,166.665,166.63,166.665,147200000.0
2008-07-01 12:50:00,166.665,166.7,166.645,166.7,381099999.0
2008-07-01 12:51:00,166.7,166.735,166.685,166.7,689700000.0
2008-07-01 12:52:00,166.7,166.725,166.66,166.67,477700000.0
2008-07-01 12:53:00,166.67,166.69,166.665,166.67,413400002.0
2008-07-01 12:54:00,166.67,166.69,166.645,166.66,290200000.0
2008-07-01 12:55:00,166.66,166.72,166.65,166.7,350200001.0
2008-07-01 12:56:00,166.7,166.7,166.665,166.68,296700000.0
2008-07-01 12:57:00,166.67,166.68,166.64,166.66,249899999.0
2008-07-01 12:58:00,166.66,166.66,166.61,166.62,346500000.0
2008-07-01 12:59:00,166.625,166.66,166.615,166.65,227200000.0
2008-07-01 13:00:00,166.65,166.7,166.62,166.69,408900002.0
2008-07-01 13:01:00,166.69,166.72,166.66,166.695,503900000.0
2008-07-01 13:02:00,166.7,166.71,166.695,166.7,178500000.0
2008-07-01 13:03:00,166.7,166.73,166.675,166.7,384700000.0
2008-07-01 13:04:00,166.7,166.73,166.685,166.72,293500000.0
2008-07-01 13:05:00,166.72,166.72,166.68,166.69,180800000.0
2008-07-01 13:06:00,166.69,166.7,166.66,166.67,251900000.0
2008-07-01 13:07:00,166.67,166.67,166.625,166.63,249600000.0
2008-07-01 13:08:00,166.63,166.67,166.63,166.66,104200000.0
2008-07-01 13:09:00,166.66,166.66,166.6,166.62,538800001.0
2008-07-01 13:10:00,166.62,166.64,166.61,166.64,89100000.0
2008-07-01 13:11:00,166.635,166.64,166.6,166.6,259600000.0
2008-07-01 13:12:00,166.6,166.63,166.6,166.615,110700000.0
2008-07-01 13:13:00,166.615,166.65,166.615,166.63,135100000.0
2008-07-01 13:14:00,166.63,166.635,166.6,166.61,164000000.0
2008-07-01 13:15:00,166.61,166.61,166.58,166.6,203900000.0
2008-07-01 13:16:00,166.6,166.61,166.59,166.6,129200000.0
2008-07-01 13:17:00,166.6,166.61,166.59,166.6,57300000.0
2008-07-01 13:18:00,166.6,166.605,166.575,166.58,203900000.0
2008-07-01 13:19:00,166.58,166.58,166.54,166.54,283000000.0
2008-07-01 13:20:00,166.54,166.55,166.5,166.505,266300000.0
2008-07-01 13:21:00,166.51,166.535,166.5,166.5,410599998.0
2008-07-01 13:22:00,166.5,166.51,166.495,166.495,111300000.0
2008-07-01 13:23:00,166.495,166.5,166.475,166.485,83800000.0
2008-07-01 13:24:00,166.485,166.485,166.465,166.47,156300000.0
2008-07-01 13:25:00,166.47,166.48,166.47,166.475,75000000.0
2008-07-01 13:26:00,166.47,166.48,166.445,166.48,250900000.0
2008-07-01 13:27:00,166.475,166.48,166.41,166.46,343800001.0
2008-07-01 13:28:00,166.46,166.47,166.45,166.46,98900000.0
2008-07-01 13:29:00,166.455,166.47,166.42,166.43,243300000.0
2008-07-01 13:30:00,166.43,166.46,166.43,166.45,207100000.0
2008-07-01 13:31:00,166.45,166.46,166.43,166.45,191800000.0
2008-07-01 13:32:00,166.45,166.49,166.43,166.49,321800001.0
2008-07-01 13:33:00,166.49,166.505,166.49,166.5,114900000.0
2008-07-01 13:34:00,166.495,166.515,166.48,166.51,619300004.0
2008-07-01 13:35:00,166.51,166.52,166.48,166.51,124900000.0
2008-07-01 13:36:00,166.51,166.57,166.51,166.56,193600000.0
2008-07-01 13:37:00,166.56,166.57,166.54,166.54,260900000.0
2008-07-01 13:38:00,166.54,166.57,166.535,166.54,147600000.0
2008-07-01 13:39:00,166.54,166.56,166.51,166.52,179900000.0
2008-07-01 13:40:00,166.52,166.57,166.515,166.555,207500000.0
2008-07-01 13:41:00,166.555,166.61,166.555,166.6,147000000.0
2008-07-01 13:42:00,166.6,166.67,166.59,166.66,232200001.0
2008-07-01 13:43:00,166.66,166.69,166.625,166.69,280500000.0
2008-07-01 13:44:00,166.695,166.7,166.615,166.615,509400001.0
2008-07-01 13:45:00,166.615,166.65,166.615,166.62,350100000.0
2008-07-01 13:46:00,166.62,166.66,166.615,166.615,249300000.0
2008-07-01 13:47:00,166.62,166.64,166.585,166.61,481599997.0
2008-07-01 13:48:00,166.61,166.62,166.595,166.6,115400000.0
2008-07-01 13:49:00,166.6,166.65,166.6,166.63,237500000.0
2008-07-01 13:50:00,166.63,166.64,166.575,166.59,459100001.0
2008-07-01 13:51:00,166.59,166.62,166.56,166.58,375400001.0
2008-07-01 13:52:00,166.59,166.59,166.56,166.58,246500000.0
2008-07-01 13:53:00,166.58,166.63,166.58,166.62,321400000.0
2008-07-01 13:54:00,166.62,166.62,166.6,166.6,118800000.0
2008-07-01 13:55:00,166.6,166.62,166.59,166.62,93200000.0
2008-07-01 13:56:00,166.62,166.625,166.585,166.6,316999999.0
2008-07-01 13:57:00,166.6,166.61,166.58,166.595,275200000.0
2008-07-01 13:58:00,166.59,166.59,166.56,166.56,161600000.0
2008-07-01 13:59:00,166.565,166.59,166.55,166.565,289400000.0
2008-07-01 14:00:00,166.57,166.59,166.54,166.56,286100000.0
2008-07-01 14:01:00,166.56,166.57,166.54,166.54,185100000.0
2008-07-01 14:02:00,166.545,166.61,166.545,166.61,278300000.0
2008-07-01 14:03:00,166.61,166.61,166.58,166.58,140200000.0
2008-07-01 14:04:00,166.585,166.6,166.57,166.58,113000000.0
2008-07-01 14:05:00,166.58,166.6,166.58,166.59,139200000.0
2008-07-01 14:06:00,166.6,166.63,166.59,166.63,214000000.0
2008-07-01 14:07:00,166.63,166.64,166.61,166.63,190299999.0
2008-07-01 14:08:00,166.64,166.64,166.565,166.565,284700000.0
2008-07-01 14:09:00,166.565,166.57,166.56,166.57,69700000.0
2008-07-01 14:10:00,166.57,166.585,166.565,166.58,87100000.0
2008-07-01 14:11:00,166.57,166.58,166.545,166.58,218200000.0
2008-07-01 14:12:00,166.58,166.605,166.575,166.6,224700000.0
2008-07-01 14:13:00,166.6,166.6,166.54,166.58,517500004.0
2008-07-01 14:14:00,166.58,166.59,166.56,166.56,166400000.0
2008-07-01 14:15:00,166.56,166.6,166.56,166.59,190800000.0
2008-07-01 14:16:00,166.59,166.61,166.57,166.59,142200000.0
2008-07-01 14:17:00,166.585,166.59,166.56,166.56,115300000.0
2008-07-01 14:18:00,166.56,166.6,166.56,166.595,207000000.0
2008-07-01 14:19:00,166.595,166.605,166.58,166.59,148400000.0
2008-07-01 14:20:00,166.6,166.615,166.585,166.61,186100000.0
2008-07-01 14:21:00,166.61,166.62,166.585,166.6,151300000.0
2008-07-01 14:22:00,166.6,166.605,166.585,166.59,203600000.0
2008-07-01 14:23:00,166.59,166.59,166.555,166.56,322600000.0
2008-07-01 14:24:00,166.56,166.57,166.545,166.55,261100000.0
2008-07-01 14:25:00,166.55,166.565,166.545,166.565,221300001.0
2008-07-01 14:26:00,166.555,166.56,166.525,166.53,456300000.0
2008-07-01 14:27:00,166.53,166.54,166.525,166.53,101400000.0
2008-07-01 14:28:00,166.53,166.54,166.52,166.54,120600000.0
2008-07-01 14:29:00,166.54,166.57,166.535,166.535,320000002.0
2008-07-01 14:30:00,166.535,166.56,166.535,166.55,149700000.0
2008-07-01 14:31:00,166.55,166.63,166.55,166.615,338399999.0
2008-07-01 14:32:00,166.62,166.62,166.56,166.565,315599999.0
2008-07-01 14:33:00,166.565,166.565,166.53,166.56,191800000.0
2008-07-01 14:34:00,166.56,166.56,166.53,166.53,226200000.0
2008-07-01 14:35:00,166.535,166.555,166.51,166.54,294000000.0
2008-07-01 14:36:00,166.54,166.57,166.54,166.56,146500000.0
2008-07-01 14:37:00,166.56,166.56,166.54,166.54,104100000.0
2008-07-01 14:38:00,166.54,166.57,166.54,166.57,204500000.0
2008-07-01 14:39:00,166.57,166.57,166.56,166.57,158800001.0
2008-07-01 14:40:00,166.57,166.58,166.56,166.56,303600000.0
2008-07-01 14:41:00,166.565,166.595,166.56,166.59,146200000.0
2008-07-01 14:42:00,166.59,166.6,166.59,166.6,41300000.0
2008-07-01 14:43:00,166.61,166.62,166.6,166.615,165300000.0
2008-07-01 14:44:00,166.62,166.63,166.6,166.605,329600000.0
2008-07-01 14:45:00,166.605,166.61,166.57,166.57,408999997.0
2008-07-01 14:46:00,166.57,166.59,166.54,166.54,402300000.0
2008-07-01 14:47:00,166.55,166.56,166.54,166.54,169800000.0
2008-07-01 14:48:00,166.545,166.56,166.535,166.55,222900000.0
2008-07-01 14:49:00,166.55,166.55,166.52,166.55,283100000.0
2008-07-01 14:50:00,166.54,166.56,166.52,166.525,266200000.0
2008-07-01 14:51:00,166.53,166.535,166.505,166.52,320600000.0
2008-07-01 14:52:00,166.515,166.515,166.48,166.505,479699996.0
2008-07-01 14:53:00,166.505,166.505,166.48,166.48,213800000.0
2008-07-01 14:54:00,166.48,166.51,166.48,166.51,192700000.0
2008-07-01 14:55:00,166.51,166.54,166.51,166.53,95400000.0
2008-07-01 14:56:00,166.535,166.55,166.53,166.54,139200000.0
2008-07-01 14:57:00,166.54,166.55,166.48,166.48,344499998.0
2008-07-01 14:58:00,166.48,166.485,166.47,166.47,197100000.0
2008-07-01 14:59:00,166.48,166.48,166.45,166.45,190200001.0
2008-07-01 15:00:00,166.45,166.46,166.395,166.42,584700003.0
2008-07-01 15:01:00,166.42,166.42,166.4,166.41,164600000.0
2008-07-01 15:02:00,166.41,166.43,166.405,166.405,402100001.0
2008-07-01 15:03:00,166.405,166.43,166.405,166.425,239300000.0
2008-07-01 15:04:00,166.425,166.425,166.38,166.38,256300000.0
2008-07-01 15:05:00,166.38,166.415,166.37,166.38,487699999.0
2008-07-01 15:06:00,166.38,166.405,166.375,166.39,390400001.0
2008-07-01 15:07:00,166.39,166.4,166.38,166.39,299800000.0
2008-07-01 15:08:00,166.385,166.41,166.385,166.41,266700000.0
2008-07-01 15:09:00,166.41,166.42,166.38,166.385,301500000.0
2008-07-01 15:10:00,166.39,166.415,166.38,166.405,447000000.0
2008-07-01 15:11:00,166.405,166.405,166.36,166.36,702299999.0
2008-07-01 15:12:00,166.36,166.39,166.34,166.39,316399998.0
2008-07-01 15:13:00,166.39,166.42,166.39,166.41,157900000.0
2008-07-01 15:14:00,166.41,166.415,166.355,166.36,511999999.0
2008-07-01 15:15:00,166.36,166.37,166.345,166.35,582899998.0
2008-07-01 15:16:00,166.35,166.35,166.33,166.35,255300001.0
2008-07-01 15:17:00,166.35,166.36,166.33,166.35,318399993.0
2008-07-01 15:18:00,166.35,166.37,166.335,166.36,232099999.0
2008-07-01 15:19:00,166.36,166.37,166.345,166.355,284599999.0
2008-07-01 15:20:00,166.355,166.37,166.35,166.365,232800000.0
2008-07-01 15:21:00,166.365,166.365,166.34,166.35,252200000.0
2008-07-01 15:22:00,166.35,166.365,166.32,166.365,440499999.0
2008-07-01 15:23:00,166.36,166.36,166.34,166.36,184500000.0
2008-07-01 15:24:00,166.355,166.37,166.345,166.37,110700000.0
2008-07-01 15:25:00,166.37,166.375,166.355,166.36,230500000.0
2008-07-01 15:26:00,166.36,166.38,166.35,166.36,147300000.0
2008-07-01 15:27:00,166.36,166.36,166.31,166.31,744500004.0
2008-07-01 15:28:00,166.31,166.32,166.25,166.26,394699996.0
2008-07-01 15:29:00,166.26,166.27,166.24,166.265,196800000.0
2008-07-01 15:30:00,166.265,166.275,166.25,166.265,390800000.0
2008-07-01 15:31:00,166.265,166.28,166.24,166.25,405200000.0
2008-07-01 15:32:00,166.25,166.27,166.23,166.26,588899998.0
2008-07-01 15:33:00,166.26,166.26,166.22,166.24,559599996.0
2008-07-01 15:34:00,166.245,166.255,166.22,166.23,430399999.0
2008-07-01 15:35:00,166.23,166.26,166.21,166.26,478099996.0
2008-07-01 15:36:00,166.245,166.26,166.2,166.21,478000000.0
2008-07-01 15:37:00,166.21,166.22,166.2,166.21,221500000.0
2008-07-01 15:38:00,166.21,166.245,166.21,166.24,248900000.0
2008-07-01 15:39:00,166.24,166.26,166.21,166.26,403799999.0
2008-07-01 15:40:00,166.26,166.26,166.21,166.22,667700005.0
2008-07-01 15:41:00,166.23,166.235,166.205,166.22,953899997.0
2008-07-01 15:42:00,166.22,166.26,166.21,166.245,576099999.0
2008-07-01 15:43:00,166.24,166.26,166.23,166.25,378000000.0
2008-07-01 15:44:00,166.25,166.27,166.24,166.26,596399998.0
2008-07-01 15:45:00,166.26,166.375,166.25,166.375,369800000.0
2008-07-01 15:46:00,166.38,166.425,166.37,166.405,348800000.0
2008-07-01 15:47:00,166.405,166.41,166.325,166.35,425600000.0
2008-07-01 15:48:00,166.35,166.38,166.345,166.36,321800000.0
2008-07-01 15:49:00,166.36,166.395,166.35,166.39,266100000.0
2008-07-01 15:50:00,166.39,166.39,166.37,166.39,251000000.0
2008-07-01 15:51:00,166.39,166.395,166.38,166.39,152500000.0
2008-07-01 15:52:00,166.39,166.4,166.38,166.4,59000000.0
2008-07-01 15:53:00,166.4,166.41,166.38,166.395,268300000.0
2008-07-01 15:54:00,166.4,166.42,166.39,166.42,169900000.0
2008-07-01 15:55:00,166.415,166.44,166.41,166.43,242400000.0
2008-07-01 15:56:00,166.435,166.46,166.42,166.43,410300002.0
2008-07-01 15:57:00,166.43,166.44,166.4,166.41,296200000.0
2008-07-01 15:58:00,166.41,166.45,166.405,166.44,230900000.0
2008-07-01 15:59:00,166.44,166.45,166.4,166.41,305100000.0
2008-07-01 16:00:00,166.42,166.75,166.41,166.72,869199998.0
2008-07-01 16:01:00,166.73,166.76,166.6,166.62,1214200002.0
2008-07-01 16:02:00,166.63,166.68,166.6,166.6,599199999.0
2008-07-01 16:03:00,166.615,166.64,166.58,166.625,599199999.0
2008-07-01 16:04:00,166.62,166.67,166.62,166.64,737900000.0
2008-07-01 16:05:00,166.64,166.73,166.625,166.715,637000000.0
2008-07-01 16:06:00,166.695,166.73,166.67,166.72,1430000004.0
2008-07-01 16:07:00,166.72,166.72,166.68,166.695,579400001.0
2008-07-01 16:08:00,166.7,166.72,166.64,166.64,876099999.0
2008-07-01 16:09:00,166.63,166.685,166.63,166.67,460900001.0
2008-07-01 16:10:00,166.67,166.67,166.57,166.58,1312200001.0
2008-07-01 16:11:00,166.575,166.6,166.55,166.6,906099997.0
2008-07-01 16:12:00,166.595,166.655,166.595,166.64,448500004.0
2008-07-01 16:13:00,166.63,166.65,166.59,166.615,876799998.0
2008-07-01 16:14:00,166.615,166.66,166.59,166.6,714099998.0
2008-07-01 16:15:00,166.61,166.68,166.58,166.65,769799997.0
2008-07-01 16:16:00,166.65,166.66,166.605,166.63,463599999.0
2008-07-01 16:17:00,166.63,166.65,166.61,166.63,327000000.0
2008-07-01 16:18:00,166.63,166.63,166.58,166.59,919700002.0
2008-07-01 16:19:00,166.59,166.61,166.57,166.57,428100000.0
2008-07-01 16:20:00,166.57,166.58,166.56,166.57,254000000.0
2008-07-01 16:21:00,166.57,166.59,166.57,166.58,390300000.0
2008-07-01 16:22:00,166.58,166.6,166.56,166.585,730099998.0
2008-07-01 16:23:00,166.58,166.59,166.56,166.58,367300000.0
2008-07-01 16:24:00,166.58,166.59,166.57,166.59,327700000.0
2008-07-01 16:25:00,166.585,166.59,166.56,166.57,236300000.0
2008-07-01 16:26:00,166.57,166.59,166.56,166.58,402599999.0
2008-07-01 16:27:00,166.585,166.67,166.585,166.66,476800001.0
2008-07-01 16:28:00,166.66,166.68,166.63,166.665,411500002.0
2008-07-01 16:29:00,166.665,166.74,166.66,166.71,318900001.0
2008-07-01 16:30:00,166.71,166.82,166.71,166.82,343600001.0
2008-07-01 16:31:00,166.82,166.84,166.775,166.82,669000001.0
2008-07-01 16:32:00,166.82,166.86,166.82,166.83,222800002.0
2008-07-01 16:33:00,166.825,166.84,166.81,166.81,549999997.0
2008-07-01 16:34:00,166.81,166.9,166.81,166.865,308600002.0
2008-07-01 16:35:00,166.865,166.87,166.84,166.85,293900000.0
2008-07-01 16:36:00,166.86,166.92,166.85,166.9,317200000.0
2008-07-01 16:37:00,166.9,166.92,166.88,166.92,429000000.0
2008-07-01 16:38:00,166.92,166.99,166.92,166.98,434100000.0
2008-07-01 16:39:00,166.98,167.0,166.95,167.0,157600000.0
2008-07-01 16:40:00,166.995,167.03,166.95,166.95,662700000.0
2008-07-01 16:41:00,166.95,166.95,166.9,166.93,322900000.0
2008-07-01 16:42:00,166.92,166.92,166.87,166.88,436500001.0
2008-07-01 16:43:00,166.88,166.88,166.84,166.86,419299997.0
2008-07-01 16:44:00,166.86,166.86,166.81,166.835,616000000.0
2008-07-01 16:45:00,166.84,166.875,166.83,166.87,242100000.0
2008-07-01 16:46:00,166.87,166.875,166.84,166.84,188500000.0
2008-07-01 16:47:00,166.84,166.92,166.84,166.91,470700001.0
2008-07-01 16:48:00,166.91,166.98,166.9,166.955,416000001.0
2008-07-01 16:49:00,166.955,167.0,166.92,166.95,868099997.0
2008-07-01 16:50:00,166.95,166.99,166.95,166.955,565699998.0
2008-07-01 16:51:00,166.95,166.95,166.91,166.91,377800001.0
2008-07-01 16:52:00,166.91,166.96,166.91,166.92,425800001.0
2008-07-01 16:53:00,166.92,166.935,166.86,166.865,585199999.0
2008-07-01 16:54:00,166.865,166.89,166.84,166.85,616400001.0
2008-07-01 16:55:00,166.86,166.9,166.84,166.88,490799999.0
2008-07-01 16:56:00,166.88,166.905,166.87,166.88,398700000.0
2008-07-01 16:57:00,166.88,166.91,166.865,166.91,400300000.0
2008-07-01 16:58:00,166.91,166.92,166.89,166.92,445799996.0
2008-07-01 16:59:00,166.91,167.01,166.89,166.995,506899998.0
2008-07-01 17:00:00,166.995,167.0,166.96,166.98,630300000.0
2008-07-01 17:01:00,166.98,167.1,166.98,167.08,483400000.0
2008-07-01 17:02:00,167.075,167.1,167.06,167.07,247099999.0
2008-07-01 17:03:00,167.08,167.09,167.06,167.06,240300000.0
2008-07-01 17:04:00,167.06,167.13,167.06,167.12,236900000.0
2008-07-01 17:05:00,167.12,167.14,167.1,167.13,324500000.0
2008-07-01 17:06:00,167.13,167.25,167.13,167.24,307800000.0
2008-07-01 17:07:00,167.245,167.28,167.2,167.2,643500001.0
2008-07-01 17:08:00,167.2,167.22,167.17,167.17,315600000.0
2008-07-01 17:09:00,167.17,167.18,167.16,167.16,497900001.0
2008-07-01 17:10:00,167.16,167.17,167.12,167.15,721200000.0
2008-07-01 17:11:00,167.14,167.175,167.14,167.17,445599999.0
2008-07-01 17:12:00,167.17,167.2,167.16,167.19,390400007.0
2008-07-01 17:13:00,167.19,167.205,167.165,167.165,506900002.0
2008-07-01 17:14:00,167.165,167.18,167.155,167.17,393900000.0
2008-07-01 17:15:00,167.17,167.18,167.155,167.17,422200000.0
2008-07-01 17:16:00,167.16,167.17,167.145,167.16,146700000.0
2008-07-01 17:17:00,167.16,167.16,167.095,167.1,496400000.0
2008-07-01 17:18:00,167.1,167.1,167.065,167.085,630400002.0
2008-07-01 17:19:00,167.085,167.1,167.035,167.055,347900000.0
2008-07-01 17:20:00,167.045,167.07,167.04,167.06,297700000.0
2008-07-01 17:21:00,167.06,167.085,167.055,167.08,304800000.0
2008-07-01 17:22:00,167.08,167.095,167.08,167.08,219300000.0
2008-07-01 17:23:00,167.08,167.12,167.07,167.1,175999999.0
2008-07-01 17:24:00,167.095,167.095,167.035,167.035,455400000.0
2008-07-01 17:25:00,167.04,167.06,167.025,167.03,529500002.0
2008-07-01 17:26:00,167.035,167.06,167.015,167.055,466800000.0
2008-07-01 17:27:00,167.045,167.08,167.045,167.08,191800000.0
2008-07-01 17:28:00,167.085,167.13,167.08,167.115,179500000.0
2008-07-01 17:29:00,167.11,167.165,167.075,167.145,381999998.0
2008-07-01 17:30:00,167.145,167.16,167.1,167.1,233300001.0
2008-07-01 17:31:00,167.1,167.1,167.04,167.06,259400000.0
2008-07-01 17:32:00,167.065,167.08,167.035,167.05,341400000.0
2008-07-01 17:33:00,167.05,167.075,167.05,167.06,247899999.0
2008-07-01 17:34:00,167.06,167.075,167.03,167.06,364600000.0
2008-07-01 17:35:00,167.06,167.06,167.005,167.02,483100000.0
2008-07-01 17:36:00,167.02,167.04,167.02,167.04,438799999.0
2008-07-01 17:37:00,167.025,167.085,167.015,167.06,719200002.0
2008-07-01 17:38:00,167.06,167.1,167.045,167.07,366700000.0
2008-07-01 17:39:00,167.07,167.075,167.045,167.05,269300000.0
2008-07-01 17:40:00,167.05,167.06,167.015,167.06,364300001.0
2008-07-01 17:41:00,167.06,167.07,167.06,167.06,100500000.0
2008-07-01 17:42:00,167.06,167.085,167.045,167.06,323900000.0
2008-07-01 17:43:00,167.065,167.07,166.995,167.0,277100003.0
2008-07-01 17:44:00,166.985,167.0,166.96,166.97,212100000.0
2008-07-01 17:45:00,166.97,166.98,166.96,166.96,296900001.0
2008-07-01 17:46:00,166.96,166.98,166.95,166.97,365900001.0
2008-07-01 17:47:00,166.97,166.995,166.95,166.995,243400000.0
2008-07-01 17:48:00,166.995,167.03,166.985,167.03,124500000.0
2008-07-01 17:49:00,167.025,167.03,166.99,167.0,303400002.0
2008-07-01 17:50:00,167.0,167.025,167.0,167.01,133100000.0
2008-07-01 17:51:00,167.01,167.02,167.01,167.015,102300000.0
2008-07-01 17:52:00,167.015,167.03,166.985,167.03,383099998.0
2008-07-01 17:53:00,167.03,167.035,166.98,166.98,304600000.0
2008-07-01 17:54:00,166.98,166.985,166.95,166.955,157800000.0
2008-07-01 17:55:00,166.945,166.96,166.935,166.95,183700000.0
2008-07-01 17:56:00,166.96,166.975,166.925,166.935,300300000.0
2008-07-01 17:57:00,166.935,166.96,166.905,166.95,679300000.0
2008-07-01 17:58:00,166.95,166.96,166.895,166.91,654400000.0
2008-07-01 17:59:00,166.91,166.91,166.83,166.83,603499999.0
2008-07-01 18:00:00,166.825,166.88,166.82,166.83,221700000.0
2008-07-01 18:01:00,166.83,166.85,166.815,166.85,208300000.0
2008-07-01 18:02:00,166.85,166.88,166.82,166.86,382499997.0
2008-07-01 18:03:00,166.86,166.89,166.86,166.87,73300000.0
2008-07-01 18:04:00,166.875,166.925,166.875,166.91,97800000.0
2008-07-01 18:05:00,166.905,166.91,166.87,166.88,150500000.0
2008-07-01 18:06:00,166.88,166.88,166.855,166.86,94400000.0
2008-07-01 18:07:00,166.86,166.92,166.86,166.91,86000000.0
2008-07-01 18:08:00,166.91,166.95,166.91,166.94,112700000.0
2008-07-01 18:09:00,166.94,166.94,166.9,166.91,69100000.0
2008-07-01 18:10:00,166.91,166.91,166.86,166.87,82200000.0
2008-07-01 18:11:00,166.875,166.895,166.81,166.81,169100000.0
2008-07-01 18:12:00,166.81,166.88,166.81,166.88,162000000.0
2008-07-01 18:13:00,166.88,166.88,166.81,166.83,137000000.0
2008-07-01 18:14:00,166.83,166.83,166.75,166.78,161800000.0
2008-07-01 18:15:00,166.78,166.79,166.72,166.72,182700000.0
2008-07-01 18:16:00,166.72,166.8,166.675,166.8,310100000.0
2008-07-01 18:17:00,166.785,166.86,166.77,166.85,297200000.0
2008-07-01 18:18:00,166.86,166.9,166.86,166.89,204700000.0
2008-07-01 18:19:00,166.89,166.9,166.81,166.86,533899996.0
2008-07-01 18:20:00,166.86,166.91,166.86,166.88,365099998.0
2008-07-01 18:21:00,166.88,166.965,166.87,166.945,198400000.0
2008-07-01 18:22:00,166.95,166.99,166.925,166.93,182100000.0
2008-07-01 18:23:00,166.93,167.025,166.91,167.0,315300000.0
2008-07-01 18:24:00,167.0,167.02,166.935,166.96,287400000.0
2008-07-01 18:25:00,166.96,166.96,166.91,166.91,144700000.0
2008-07-01 18:26:00,166.91,166.91,166.84,166.84,254399999.0
2008-07-01 18:27:00,166.84,166.86,166.8,166.8,257900001.0
2008-07-01 18:28:00,166.8,166.8,166.74,166.77,255600000.0
2008-07-01 18:29:00,166.77,166.82,166.77,166.78,242900000.0
2008-07-01 18:30:00,166.78,166.86,166.78,166.84,210800000.0
2008-07-01 18:31:00,166.84,166.86,166.82,166.83,213100000.0
2008-07-01 18:32:00,166.83,166.88,166.82,166.88,269799999.0
2008-07-01 18:33:00,166.88,166.96,166.88,166.95,198700000.0
2008-07-01 18:34:00,166.945,166.95,166.93,166.94,154000000.0
2008-07-01 18:35:00,166.94,167.03,166.94,167.0,141700000.0
2008-07-01 18:36:00,166.995,167.0,166.95,166.98,199000000.0
2008-07-01 18:37:00,166.98,167.0,166.97,166.98,64800000.0
2008-07-01 18:38:00,166.985,167.06,166.98,167.05,129700000.0
2008-07-01 18:39:00,167.05,167.07,167.0,167.02,331400000.0
2008-07-01 18:40:00,167.01,167.02,166.99,167.0,261599999.0
2008-07-01 18:41:00,167.0,167.01,166.96,166.96,112700000.0
2008-07-01 18:42:00,166.96,166.98,166.9,166.9,211300000.0
2008-07-01 18:43:00,166.9,166.9,166.86,166.86,135000000.0
2008-07-01 18:44:00,166.86,166.87,166.85,166.87,106200000.0
2008-07-01 18:45:00,166.87,166.93,166.865,166.91,146400000.0
2008-07-01 18:46:00,166.9,166.95,166.89,166.95,174600000.0
2008-07-01 18:47:00,166.95,166.98,166.95,166.96,129600000.0
2008-07-01 18:48:00,166.96,166.99,166.95,166.95,144600000.0
2008-07-01 18:49:00,166.95,166.97,166.93,166.96,161000000.0
2008-07-01 18:50:00,166.96,166.98,166.94,166.97,133800000.0
2008-07-01 18:51:00,166.97,166.99,166.97,166.98,147500000.0
2008-07-01 18:52:00,166.98,166.99,166.95,166.96,109400000.0
2008-07-01 18:53:00,166.96,166.96,166.91,166.92,140600000.0
2008-07-01 18:54:00,166.92,167.02,166.92,167.01,204900000.0
2008-07-01 18:55:00,167.015,167.085,166.995,167.075,215400000.0
2008-07-01 18:56:00,167.08,167.1,167.03,167.03,384900002.0
2008-07-01 18:57:00,167.04,167.06,166.995,167.035,363300000.0
2008-07-01 18:58:00,167.04,167.08,167.03,167.07,150200000.0
2008-07-01 18:59:00,167.07,167.09,167.065,167.07,234000000.0
2008-07-01 19:00:00,167.07,167.085,167.06,167.075,143800000.0
2008-07-01 19:01:00,167.08,167.085,167.065,167.07,236300000.0
2008-07-01 19:02:00,167.07,167.085,167.07,167.07,255800000.0
2008-07-01 19:03:00,167.07,167.08,167.05,167.055,166700000.0
2008-07-01 19:04:00,167.055,167.075,167.055,167.07,113800000.0
2008-07-01 19:05:00,167.07,167.07,167.055,167.07,40600000.0
2008-07-01 19:06:00,167.07,167.08,167.035,167.035,105600000.0
2008-07-01 19:07:00,167.035,167.055,166.99,167.04,183800000.0
2008-07-01 19:08:00,167.04,167.06,166.995,166.995,132900000.0
2008-07-01 19:09:00,167.0,167.035,166.975,166.98,143200000.0
2008-07-01 19:10:00,166.98,167.005,166.975,166.99,209100000.0
2008-07-01 19:11:00,166.995,167.005,166.975,166.975,186600000.0
2008-07-01 19:12:00,166.975,167.02,166.975,166.995,215400000.0
2008-07-01 19:13:00,166.995,167.055,166.99,166.995,132000001.0
2008-07-01 19:14:00,166.995,167.02,166.99,166.99,104800000.0
2008-07-01 19:15:00,166.99,166.99,166.97,166.975,84200000.0
2008-07-01 19:16:00,166.975,167.015,166.975,167.015,81100000.0
2008-07-01 19:17:00,167.015,167.05,167.015,167.045,58500000.0
2008-07-01 19:18:00,167.045,167.055,167.035,167.035,86300000.0
2008-07-01 19:19:00,167.04,167.07,167.04,167.05,52700000.0
2008-07-01 19:20:00,167.045,167.08,167.035,167.075,155000000.0
2008-07-01 19:21:00,167.075,167.09,167.06,167.09,122100000.0
2008-07-01 19:22:00,167.09,167.13,167.09,167.11,145700000.0
2008-07-01 19:23:00,167.11,167.155,167.105,167.155,74400000.0
2008-07-01 19:24:00,167.165,167.185,167.14,167.155,120000000.0
2008-07-01 19:25:00,167.155,167.155,167.12,167.125,102300000.0
2008-07-01 19:26:00,167.125,167.13,167.08,167.125,211300000.0
2008-07-01 19:27:00,167.13,167.15,167.115,167.15,207700000.0
2008-07-01 19:28:00,167.15,167.16,167.135,167.145,77400000.0
2008-07-01 19:29:00,167.145,167.15,167.11,167.125,170200000.0
2008-07-01 19:30:00,167.125,167.125,167.085,167.1,220400000.0
2008-07-01 19:31:00,167.1,167.125,167.1,167.12,142500000.0
2008-07-01 19:32:00,167.12,167.17,167.115,167.155,179800000.0
2008-07-01 19:33:00,167.155,167.19,167.135,167.155,178700000.0
2008-07-01 19:34:00,167.155,167.165,167.12,167.145,169600000.0
2008-07-01 19:35:00,167.15,167.15,167.085,167.095,179100000.0
2008-07-01 19:36:00,167.095,167.11,167.075,167.09,338500000.0
2008-07-01 19:37:00,167.09,167.09,167.035,167.05,356800000.0
2008-07-01 19:38:00,167.05,167.07,167.04,167.055,193800000.0
2008-07-01 19:39:00,167.045,167.07,167.03,167.045,249200000.0
2008-07-01 19:40:00,167.045,167.06,166.965,166.97,271900000.0
2008-07-01 19:41:00,166.97,166.98,166.93,166.95,170900000.0
2008-07-01 19:42:00,166.945,166.975,166.92,166.935,198000000.0
2008-07-01 19:43:00,166.93,166.96,166.925,166.935,148600000.0
2008-07-01 19:44:00,166.925,166.96,166.925,166.93,144600000.0
2008-07-01 19:45:00,166.935,166.96,166.93,166.94,99900000.0
2008-07-01 19:46:00,166.945,167.015,166.945,166.98,190300000.0
2008-07-01 19:47:00,166.98,167.03,166.975,167.015,210800000.0
2008-07-01 19:48:00,167.015,167.045,167.01,167.02,100500000.0
2008-07-01 19:49:00,167.02,167.075,167.015,167.045,215500000.0
2008-07-01 19:50:00,167.05,167.08,167.035,167.08,189100000.0
2008-07-01 19:51:00,167.07,167.08,167.025,167.05,163900000.0
2008-07-01 19:52:00,167.05,167.115,167.04,167.06,131900000.0
2008-07-01 19:53:00,167.06,167.075,167.06,167.07,82100000.0
2008-07-01 19:54:00,167.07,167.07,167.025,167.04,110000001.0
2008-07-01 19:55:00,167.04,167.12,167.04,167.11,215100000.0
2008-07-01 19:56:00,167.11,167.12,167.05,167.1,171800000.0
2008-07-01 19:57:00,167.1,167.12,167.085,167.115,133800000.0
2008-07-01 19:58:00,167.115,167.13,167.115,167.13,94300000.0
2008-07-01 19:59:00,167.13,167.135,167.095,167.13,228800000.0
2008-07-01 20:00:00,167.13,167.175,167.1,167.15,226400000.0
2008-07-01 20:01:00,167.15,167.195,167.13,167.185,124800000.0
2008-07-01 20:02:00,167.185,167.21,167.18,167.2,176700000.0
2008-07-01 20:03:00,167.2,167.26,167.18,167.225,202300000.0
2008-07-01 20:04:00,167.22,167.22,167.18,167.2,123300000.0
2008-07-01 20:05:00,167.2,167.245,167.185,167.21,162700000.0
2008-07-01 20:06:00,167.21,167.23,167.185,167.21,149600000.0
2008-07-01 20:07:00,167.21,167.23,167.175,167.23,174600000.0
2008-07-01 20:08:00,167.23,167.235,167.175,167.185,208600000.0
2008-07-01 20:09:00,167.185,167.21,167.17,167.19,165900000.0
2008-07-01 20:10:00,167.19,167.21,167.18,167.195,129700000.0
2008-07-01 20:11:00,167.195,167.255,167.195,167.2,225600000.0
2008-07-01 20:12:00,167.2,167.25,167.2,167.245,195599999.0
2008-07-01 20:13:00,167.245,167.295,167.19,167.25,324200000.0
2008-07-01 20:14:00,167.25,167.275,167.21,167.26,171000000.0
2008-07-01 20:15:00,167.26,167.26,167.195,167.25,134600000.0
2008-07-01 20:16:00,167.25,167.255,167.225,167.235,117600000.0
2008-07-01 20:17:00,167.235,167.24,167.225,167.225,112200000.0
2008-07-01 20:18:00,167.225,167.245,167.225,167.24,78600000.0
2008-07-01 20:19:00,167.24,167.24,167.23,167.235,28300000.0
2008-07-01 20:20:00,167.235,167.26,167.235,167.26,51400000.0
2008-07-01 20:21:00,167.26,167.32,167.26,167.3,140100000.0
2008-07-01 20:22:00,167.3,167.32,167.27,167.295,118500000.0
2008-07-01 20:23:00,167.295,167.295,167.26,167.26,117200000.0
2008-07-01 20:24:00,167.265,167.305,167.265,167.285,117300000.0
2008-07-01 20:25:00,167.28,167.285,167.25,167.255,93200000.0
2008-07-01 20:26:00,167.255,167.275,167.245,167.255,80800000.0
2008-07-01 20:27:00,167.255,167.255,167.175,167.175,140900000.0
2008-07-01 20:28:00,167.175,167.21,167.14,167.185,195600000.0
2008-07-01 20:29:00,167.185,167.22,167.16,167.165,191600000.0
2008-07-01 20:30:00,167.165,167.22,167.16,167.18,207900000.0
2008-07-01 20:31:00,167.18,167.2,167.17,167.175,122800000.0
2008-07-01 20:32:00,167.175,167.19,167.165,167.17,77900000.0
2008-07-01 20:33:00,167.17,167.19,167.165,167.19,120800000.0
2008-07-01 20:34:00,167.19,167.19,167.16,167.165,146600000.0
2008-07-01 20:35:00,167.165,167.18,167.16,167.16,133000000.0
2008-07-01 20:36:00,167.16,167.16,167.155,167.155,59000000.0
2008-07-01 20:37:00,167.155,167.16,167.145,167.15,115900000.0
2008-07-01 20:38:00,167.15,167.265,167.15,167.265,148600000.0
2008-07-01 20:39:00,167.265,167.265,167.215,167.25,111300000.0
2008-07-01 20:40:00,167.25,167.285,167.225,167.285,130100000.0
2008-07-01 20:41:00,167.285,167.325,167.285,167.315,156600000.0
2008-07-01 20:42:00,167.315,167.38,167.31,167.375,158700000.0
2008-07-01 20:43:00,167.375,167.435,167.37,167.405,333300000.0
2008-07-01 20:44:00,167.41,167.46,167.405,167.46,273700000.0
2008-07-01 20:45:00,167.46,167.465,167.44,167.46,131400000.0
2008-07-01 20:46:00,167.46,167.525,167.46,167.51,298600000.0
2008-07-01 20:47:00,167.51,167.51,167.465,167.465,248900000.0
2008-07-01 20:48:00,167.465,167.48,167.44,167.45,91900000.0
2008-07-01 20:49:00,167.45,167.46,167.415,167.42,186900000.0
2008-07-01 20:50:00,167.42,167.435,167.405,167.41,182700000.0
2008-07-01 20:51:00,167.41,167.425,167.4,167.41,162000000.0
2008-07-01 20:52:00,167.41,167.415,167.36,167.415,186200000.0
2008-07-01 20:53:00,167.415,167.435,167.41,167.41,99200000.0
2008-07-01 20:54:00,167.415,167.44,167.4,167.44,106600000.0
2008-07-01 20:55:00,167.44,167.45,167.435,167.44,148800000.0
2008-07-01 20:56:00,167.435,167.48,167.415,167.46,174000000.0
2008-07-01 20:57:00,167.46,167.47,167.445,167.45,73500000.0
2008-07-01 20:58:00,167.445,167.45,167.42,167.42,123100000.0
2008-07-01 20:59:00,167.42,167.43,167.41,167.41,62800000.0
2008-07-01 21:00:00,167.41,167.41,167.365,167.38,172100000.0
2008-07-01 21:01:00,167.38,167.46,167.38,167.445,262700000.0
2008-07-01 21:02:00,167.445,167.45,167.41,167.435,162500000.0
2008-07-01 21:03:00,167.435,167.485,167.435,167.48,199400000.0
2008-07-01 21:04:00,167.485,167.485,167.46,167.475,111100000.0
2008-07-01 21:05:00,167.48,167.49,167.465,167.465,115600000.0
2008-07-01 21:06:00,167.465,167.465,167.425,167.445,124700000.0
2008-07-01 21:07:00,167.445,167.445,167.4,167.435,201500000.0
2008-07-01 21:08:00,167.435,167.49,167.435,167.475,184100000.0
2008-07-01 21:09:00,167.48,167.48,167.445,167.47,104700000.0
2008-07-01 21:10:00,167.47,167.48,167.43,167.475,170900000.0
2008-07-01 21:11:00,167.475,167.475,167.415,167.42,119900000.0
2008-07-01 21:12:00,167.42,167.47,167.42,167.465,150100000.0
2008-07-01 21:13:00,167.465,167.465,167.445,167.445,52600000.0
2008-07-01 21:14:00,167.445,167.475,167.395,167.45,164000000.0
2008-07-01 21:15:00,167.45,167.455,167.425,167.45,62700000.0
2008-07-01 21:16:00,167.45,167.465,167.44,167.465,114700000.0
2008-07-01 21:17:00,167.465,167.465,167.425,167.435,163500000.0
2008-07-01 21:18:00,167.435,167.45,167.41,167.41,254700000.0
2008-07-01 21:19:00,167.415,167.415,167.3,167.36,285200000.0
2008-07-01 21:20:00,167.36,167.415,167.325,167.375,340800000.0
2008-07-01 21:21:00,167.38,167.405,167.375,167.375,101000000.0
2008-07-01 21:22:00,167.375,167.43,167.335,167.41,225300000.0
2008-07-01 21:23:00,167.41,167.41,167.38,167.38,106900000.0
2008-07-01 21:24:00,167.38,167.43,167.38,167.405,215500000.0
2008-07-01 21:25:00,167.41,167.41,167.335,167.39,141700000.0
2008-07-01 21:26:00,167.39,167.415,167.365,167.415,150300000.0
2008-07-01 21:27:00,167.415,167.415,167.335,167.35,200600000.0
2008-07-01 21:28:00,167.35,167.43,167.335,167.415,271100000.0
2008-07-01 21:29:00,167.415,167.415,167.36,167.36,167800000.0
2008-07-01 21:30:00,167.36,167.395,167.335,167.395,177300000.0
2008-07-01 21:31:00,167.395,167.415,167.375,167.375,112200000.0
2008-07-01 21:32:00,167.375,167.4,167.355,167.37,162800000.0
2008-07-01 21:33:00,167.38,167.425,167.37,167.41,183900000.0
2008-07-01 21:34:00,167.41,167.41,167.375,167.39,133200000.0
2008-07-01 21:35:00,167.39,167.43,167.39,167.415,156600000.0
2008-07-01 21:36:00,167.43,167.43,167.395,167.415,170200000.0
2008-07-01 21:37:00,167.42,167.43,167.41,167.43,66900000.0
2008-07-01 21:38:00,167.43,167.45,167.43,167.435,111400000.0
2008-07-01 21:39:00,167.435,167.445,167.43,167.44,65200000.0
2008-07-01 21:40:00,167.44,167.45,167.435,167.435,45700000.0
2008-07-01 21:41:00,167.435,167.44,167.39,167.415,139500000.0
2008-07-01 21:42:00,167.41,167.455,167.41,167.455,92100000.0
2008-07-01 21:43:00,167.455,167.49,167.445,167.48,125300000.0
2008-07-01 21:44:00,167.475,167.48,167.43,167.455,158700000.0
2008-07-01 21:45:00,167.455,167.47,167.43,167.455,151400000.0
2008-07-01 21:46:00,167.455,167.475,167.44,167.465,102000000.0
2008-07-01 21:47:00,167.47,167.475,167.435,167.47,99100000.0
2008-07-01 21:48:00,167.47,167.475,167.44,167.44,61700000.0
2008-07-01 21:49:00,167.44,167.46,167.44,167.445,74800000.0
2008-07-01 21:50:00,167.45,167.45,167.43,167.435,109000000.0
2008-07-01 21:51:00,167.43,167.435,167.425,167.43,26600000.0
2008-07-01 21:52:00,167.43,167.45,167.43,167.445,79400000.0
2008-07-01 21:53:00,167.445,167.465,167.445,167.455,61800000.0
2008-07-01 21:54:00,167.45,167.465,167.445,167.465,58900000.0
2008-07-01 21:55:00,167.46,167.475,167.46,167.47,63500000.0
2008-07-01 21:56:00,167.47,167.475,167.465,167.475,40400000.0
2008-07-01 21:57:00,167.475,167.475,167.45,167.455,53400000.0
2008-07-01 21:58:00,167.46,167.465,167.445,167.46,87700000.0
2008-07-01 21:59:00,167.465,167.475,167.45,167.465,132500000.0
2008-07-01 22:00:00,167.465,167.475,167.455,167.47,192300000.0
2008-07-01 22:01:00,167.47,167.475,167.45,167.47,108500000.0
2008-07-01 22:02:00,167.47,167.475,167.465,167.47,33500000.0
2008-07-01 22:03:00,167.47,167.47,167.47,167.47,12700000.0
2008-07-01 22:04:00,167.47,167.48,167.47,167.48,15100000.0
2008-07-01 22:05:00,167.475,167.5,167.475,167.5,135500000.0
2008-07-01 22:06:00,167.495,167.505,167.49,167.5,80600000.0
2008-07-01 22:07:00,167.5,167.52,167.5,167.505,69500000.0
2008-07-01 22:08:00,167.51,167.515,167.5,167.515,38600000.0
2008-07-01 22:09:00,167.51,167.53,167.51,167.525,31000000.0
2008-07-01 22:10:00,167.53,167.535,167.52,167.535,100500000.0
2008-07-01 22:11:00,167.535,167.56,167.53,167.535,106200000.0
2008-07-01 22:12:00,167.535,167.55,167.53,167.54,34800000.0
2008-07-01 22:13:00,167.54,167.55,167.535,167.54,26800000.0
2008-07-01 22:14:00,167.54,167.54,167.54,167.54,6400000.0
2008-07-01 22:15:00,167.54,167.555,167.54,167.54,25000000.0
2008-07-01 22:16:00,167.54,167.54,167.54,167.54,4700000.0
2008-07-01 22:17:00,167.54,167.545,167.53,167.545,46600000.0
2008-07-01 22:18:00,167.54,167.56,167.53,167.555,104500000.0
2008-07-01 22:19:00,167.555,167.565,167.55,167.565,58600000.0
2008-07-01 22:20:00,167.56,167.565,167.56,167.56,83100000.0
2008-07-01 22:21:00,167.56,167.565,167.56,167.56,61900000.0
2008-07-01 22:22:00,167.56,167.59,167.56,167.57,38000000.0
2008-07-01 22:23:00,167.57,167.585,167.565,167.575,98500000.0
2008-07-01 22:24:00,167.58,167.58,167.555,167.56,61000000.0
2008-07-01 22:25:00,167.555,167.56,167.55,167.56,21400000.0
2008-07-01 22:26:00,167.56,167.57,167.56,167.565,52800000.0
2008-07-01 22:27:00,167.56,167.56,167.55,167.555,44300000.0
2008-07-01 22:28:00,167.56,167.565,167.555,167.56,12200000.0
2008-07-01 22:29:00,167.555,167.555,167.555,167.555,2600000.0
2008-07-01 22:30:00,167.555,167.57,167.555,167.565,72100000.0
2008-07-01 22:31:00,167.565,167.57,167.55,167.55,98200000.0
2008-07-01 22:32:00,167.55,167.555,167.54,167.555,70700000.0
2008-07-01 22:33:00,167.555,167.56,167.55,167.55,26100000.0
2008-07-01 22:34:00,167.55,167.555,167.55,167.555,41000000.0
2008-07-01 22:35:00,167.55,167.56,167.545,167.555,135399999.0
2008-07-01 22:36:00,167.55,167.57,167.55,167.57,241400001.0
2008-07-01 22:37:00,167.57,167.575,167.565,167.575,26900000.0
2008-07-01 22:38:00,167.575,167.575,167.565,167.57,120700000.0
2008-07-01 22:39:00,167.575,167.575,167.565,167.565,122100000.0
2008-07-01 22:40:00,167.565,167.585,167.565,167.585,79700000.0
2008-07-01 22:41:00,167.585,167.625,167.58,167.615,462300000.0
2008-07-01 22:42:00,167.605,167.63,167.6,167.6,205100000.0
2008-07-01 22:43:00,167.6,167.61,167.6,167.605,341000001.0
2008-07-01 22:44:00,167.605,167.635,167.605,167.63,92900000.0
2008-07-01 22:45:00,167.63,167.63,167.6,167.6,166200000.0
2008-07-01 22:46:00,167.6,167.6,167.6,167.6,46400000.0
2008-07-01 22:47:00,167.6,167.605,167.595,167.595,280800000.0
2008-07-01 22:48:00,167.605,167.615,167.6,167.615,41400000.0
2008-07-01 22:49:00,167.615,167.625,167.6,167.615,152700000.0
2008-07-01 22:50:00,167.615,167.615,167.59,167.6,386100000.0
2008-07-01 22:51:00,167.6,167.61,167.59,167.61,125000000.0
2008-07-01 22:52:00,167.61,167.62,167.605,167.61,73800000.0
2008-07-01 22:53:00,167.605,167.62,167.605,167.62,37000000.0
2008-07-01 22:54:00,167.62,167.62,167.57,167.585,233699998.0
2008-07-01 22:55:00,167.585,167.625,167.58,167.58,70600000.0
2008-07-01 22:56:00,167.585,167.6,167.58,167.59,102000000.0
2008-07-01 22:57:00,167.595,167.595,167.58,167.58,32200000.0
2008-07-01 22:58:00,167.585,167.595,167.58,167.585,79200000.0
2008-07-01 22:59:00,167.585,167.59,167.565,167.59,108200000.0
2008-07-01 23:00:00,167.59,167.6,167.575,167.6,207800000.0
2008-07-01 23:01:00,167.59,167.59,167.54,167.57,201300000.0
2008-07-01 23:02:00,167.57,167.58,167.57,167.57,141900000.0
2008-07-01 23:03:00,167.58,167.59,167.57,167.59,94700000.0
2008-07-01 23:04:00,167.59,167.61,167.59,167.6,62800000.0
2008-07-01 23:05:00,167.6,167.615,167.585,167.6,182800000.0
2008-07-01 23:06:00,167.6,167.6,167.56,167.57,138500000.0
2008-07-01 23:07:00,167.57,167.57,167.56,167.56,30300000.0
2008-07-01 23:08:00,167.56,167.57,167.56,167.57,16400000.0
2008-07-01 23:09:00,167.56,167.57,167.56,167.565,11000000.0
2008-07-01 23:10:00,167.565,167.565,167.535,167.535,53800000.0
2008-07-01 23:11:00,167.54,167.55,167.53,167.53,96400000.0
2008-07-01 23:12:00,167.53,167.53,167.515,167.52,36300000.0
2008-07-01 23:13:00,167.5,167.505,167.5,167.5,113900000.0
2008-07-01 23:14:00,167.5,167.5,167.5,167.5,23800000.0
2008-07-01 23:15:00,167.49,167.505,167.49,167.5,119900000.0
2008-07-01 23:16:00,167.5,167.5,167.48,167.49,88400000.0
2008-07-01 23:17:00,167.48,167.49,167.48,167.48,67800000.0
2008-07-01 23:18:00,167.49,167.5,167.48,167.49,55000000.0
2008-07-01 23:19:00,167.485,167.495,167.475,167.485,43500000.0
2008-07-01 23:20:00,167.49,167.495,167.475,167.48,155199999.0
2008-07-01 23:21:00,167.48,167.5,167.48,167.495,54600000.0
2008-07-01 23:22:00,167.5,167.5,167.475,167.49,168600000.0
2008-07-01 23:23:00,167.48,167.49,167.46,167.48,165800000.0
2008-07-01 23:24:00,167.475,167.49,167.465,167.48,261800000.0
2008-07-01 23:25:00,167.48,167.48,167.465,167.48,171700000.0
2008-07-01 23:26:00,167.49,167.515,167.48,167.51,251500001.0
2008-07-01 23:27:00,167.51,167.51,167.465,167.48,317299998.0
2008-07-01 23:28:00,167.48,167.48,167.46,167.46,69500000.0
2008-07-01 23:29:00,167.46,167.465,167.44,167.44,67900000.0
2008-07-01 23:30:00,167.43,167.47,167.42,167.47,106200000.0
2008-07-01 23:31:00,167.465,167.465,167.45,167.45,67200000.0
2008-07-01 23:32:00,167.46,167.46,167.44,167.45,107000000.0
2008-07-01 23:33:00,167.45,167.45,167.45,167.45,1000000.0
2008-07-01 23:34:00,167.46,167.46,167.44,167.45,17600000.0
2008-07-01 23:35:00,167.45,167.46,167.44,167.45,158200000.0
2008-07-01 23:36:00,167.44,167.46,167.43,167.45,69000000.0
2008-07-01 23:37:00,167.45,167.5,167.45,167.46,208600000.0
2008-07-01 23:38:00,167.46,167.47,167.45,167.46,34100000.0
2008-07-01 23:39:00,167.46,167.47,167.46,167.46,39200000.0
2008-07-01 23:40:00,167.46,167.46,167.46,167.46,14400000.0
2008-07-01 23:41:00,167.46,167.46,167.45,167.45,91100000.0
2008-07-01 23:42:00,167.46,167.48,167.45,167.48,68300000.0
2008-07-01 23:43:00,167.48,167.48,167.435,167.46,74600000.0
2008-07-01 23:44:00,167.46,167.46,167.46,167.46,87900000.0
2008-07-01 23:45:00,167.46,167.47,167.46,167.47,38700000.0
2008-07-01 23:46:00,167.47,167.5,167.47,167.47,167900000.0
2008-07-01 23:47:00,167.47,167.47,167.47,167.47,74400000.0
2008-07-01 23:49:00,167.48,167.48,167.47,167.48,220700006.0
2008-07-01 23:50:00,167.48,167.48,167.445,167.47,54900000.0
2008-07-01 23:51:00,167.47,167.47,167.47,167.47,54900000.0
2008-07-01 23:52:00,167.47,167.47,167.47,167.47,122800000.0
2008-07-01 23:53:00,167.47,167.47,167.47,167.47,388000004.0
2008-07-01 23:54:00,167.47,167.49,167.47,167.47,180200000.0
2008-07-01 23:56:00,167.47,167.47,167.47,167.47,57500000.0
2008-07-01 23:58:00,167.46,167.47,167.46,167.47,61500000.0
2008-07-01 23:59:00,167.43,167.43,167.43,167.43,1000000.0
2008-07-02 00:00:00,167.47,167.47,167.45,167.45,163000000.0
2008-07-02 00:01:00,167.45,167.45,167.43,167.45,667000016.0
2008-07-02 00:02:00,167.45,167.47,167.43,167.47,62800002.0
2008-07-02 00:03:00,167.47,167.48,167.47,167.48,19000000.0
2008-07-02 00:04:00,167.47,167.47,167.46,167.46,2900000.0
2008-07-02 00:05:00,167.48,167.49,167.47,167.48,51800000.0
2008-07-02 00:06:00,167.47,167.48,167.47,167.48,51800000.0
2008-07-02 00:07:00,167.46,167.46,167.46,167.46,51800000.0
2008-07-02 00:08:00,167.46,167.46,167.46,167.46,67700000.0
2008-07-02 00:09:00,167.46,167.46,167.46,167.46,68100000.0
2008-07-02 00:10:00,167.46,167.46,167.46,167.46,67100000.0
2008-07-02 00:11:00,167.46,167.46,167.4,167.43,468099998.0
2008-07-02 00:12:00,167.43,167.44,167.415,167.42,251699996.0
2008-07-02 00:13:00,167.42,167.42,167.41,167.415,47700000.0
2008-07-02 00:14:00,167.415,167.415,167.41,167.41,42500000.0
2008-07-02 00:15:00,167.415,167.415,167.41,167.41,15400000.0
2008-07-02 00:16:00,167.405,167.41,167.405,167.41,7200000.0
2008-07-02 00:17:00,167.41,167.41,167.41,167.41,41600000.0
2008-07-02 00:18:00,167.41,167.41,167.41,167.41,37800000.0
2008-07-02 00:19:00,167.41,167.41,167.41,167.41,67400000.0
2008-07-02 00:20:00,167.41,167.41,167.41,167.41,11000000.0
2008-07-02 00:21:00,167.41,167.41,167.41,167.41,3000000.0
2008-07-02 00:22:00,167.42,167.42,167.42,167.42,3400000.0
2008-07-02 00:23:00,167.42,167.43,167.42,167.43,72000000.0
2008-07-02 00:24:00,167.43,167.43,167.39,167.39,153100000.0
2008-07-02 00:25:00,167.4,167.42,167.4,167.4,167800000.0
2008-07-02 00:26:00,167.4,167.43,167.4,167.4,224800000.0
2008-07-02 00:27:00,167.41,167.44,167.4,167.41,624800002.0
2008-07-02 00:28:00,167.41,167.41,167.4,167.41,245799997.0
2008-07-02 00:29:00,167.41,167.41,167.41,167.41,149900000.0
2008-07-02 00:30:00,167.41,167.41,167.41,167.41,23600000.0
2008-07-02 00:31:00,167.41,167.41,167.41,167.41,26100000.0
2008-07-02 00:32:00,167.41,167.41,167.41,167.41,3400000.0
2008-07-02 00:33:00,167.41,167.41,167.4,167.4,82500000.0
2008-07-02 00:34:00,167.4,167.4,167.4,167.4,29600000.0
2008-07-02 00:35:00,167.4,167.41,167.4,167.41,65000000.0
2008-07-02 00:36:00,167.41,167.41,167.4,167.4,22800000.0
2008-07-02 00:37:00,167.4,167.4,167.4,167.4,41700000.0
2008-07-02 00:38:00,167.4,167.4,167.4,167.4,34200000.0
2008-07-02 00:39:00,167.4,167.4,167.4,167.4,5700000.0
2008-07-02 00:40:00,167.4,167.41,167.4,167.41,109300000.0
2008-07-02 00:41:00,167.41,167.41,167.41,167.41,65900000.0
2008-07-02 00:42:00,167.41,167.41,167.41,167.41,25200000.0
2008-07-02 00:43:00,167.41,167.41,167.41,167.41,13300000.0
2008-07-02 00:44:00,167.41,167.41,167.41,167.41,26800000.0
2008-07-02 00:46:00,167.41,167.41,167.41,167.41,6700000.0
2008-07-02 00:47:00,167.41,167.41,167.41,167.41,93100000.0
2008-07-02 00:48:00,167.41,167.41,167.35,167.35,112200000.0
2008-07-02 00:49:00,167.36,167.365,167.36,167.36,279700004.0
2008-07-02 00:50:00,167.36,167.37,167.36,167.36,323799999.0
2008-07-02 00:51:00,167.36,167.38,167.36,167.37,71099998.0
2008-07-02 00:52:00,167.37,167.39,167.37,167.39,43800000.0
2008-07-02 00:53:00,167.39,167.4,167.39,167.4,28700000.0
2008-07-02 00:55:00,167.4,167.405,167.38,167.38,188500002.0
2008-07-02 00:56:00,167.395,167.4,167.39,167.4,65800000.0
2008-07-02 00:57:00,167.4,167.4,167.4,167.4,34000000.0
2008-07-02 00:58:00,167.4,167.4,167.4,167.4,39700000.0
2008-07-02 00:59:00,167.405,167.405,167.38,167.4,154700003.0
2008-07-02 01:00:00,167.4,167.4,167.38,167.39,213299995.0
2008-07-02 01:01:00,167.39,167.39,167.39,167.39,6800000.0
2008-07-02 01:02:00,167.41,167.42,167.39,167.39,28800000.0
2008-07-02 01:03:00,167.39,167.42,167.38,167.4,590599996.0
2008-07-02 01:04:00,167.41,167.45,167.39,167.45,451199997.0
2008-07-02 01:05:00,167.45,167.46,167.39,167.42,590900004.0
2008-07-02 01:06:00,167.42,167.43,167.4,167.42,105100000.0
2008-07-02 01:08:00,167.42,167.44,167.42,167.44,39100000.0
2008-07-02 01:09:00,167.44,167.44,167.44,167.44,2800000.0
2008-07-02 01:10:00,167.44,167.47,167.44,167.45,146300000.0
2008-07-02 01:11:00,167.46,167.5,167.45,167.47,155500000.0
2008-07-02 01:12:00,167.46,167.47,167.44,167.45,319099998.0
2008-07-02 01:13:00,167.45,167.46,167.45,167.46,70700000.0
2008-07-02 01:14:00,167.46,167.48,167.44,167.44,180800000.0
2008-07-02 01:15:00,167.44,167.47,167.44,167.45,163700001.0
2008-07-02 01:16:00,167.47,167.47,167.44,167.44,39700000.0
2008-07-02 01:17:00,167.45,167.45,167.44,167.44,59399997.0
2008-07-02 01:18:00,167.44,167.44,167.43,167.43,59799999.0
2008-07-02 01:19:00,167.43,167.44,167.43,167.44,20400000.0
2008-07-02 01:20:00,167.45,167.46,167.44,167.46,36100000.0
2008-07-02 01:21:00,167.46,167.47,167.46,167.47,22400000.0
2008-07-02 01:22:00,167.48,167.5,167.46,167.49,17200000.0
2008-07-02 01:23:00,167.47,167.49,167.47,167.49,9200000.0
2008-07-02 01:24:00,167.5,167.5,167.49,167.49,4000000.0
2008-07-02 01:25:00,167.5,167.5,167.5,167.5,2000000.0
2008-07-02 01:26:00,167.49,167.53,167.49,167.51,46100000.0
2008-07-02 01:27:00,167.51,167.52,167.46,167.49,195400000.0
2008-07-02 01:28:00,167.49,167.51,167.46,167.51,129500000.0
2008-07-02 01:29:00,167.51,167.52,167.49,167.52,335700001.0
2008-07-02 01:30:00,167.52,167.53,167.48,167.53,660800000.0
2008-07-02 01:31:00,167.54,167.56,167.51,167.53,196800000.0
2008-07-02 01:32:00,167.54,167.58,167.52,167.56,398899998.0
2008-07-02 01:33:00,167.56,167.62,167.56,167.57,516699999.0
2008-07-02 01:34:00,167.57,167.59,167.53,167.53,234199999.0
2008-07-02 01:35:00,167.53,167.58,167.53,167.56,556799996.0
2008-07-02 01:36:00,167.56,167.6,167.55,167.58,471800000.0
2008-07-02 01:37:00,167.58,167.6,167.57,167.6,251700000.0
2008-07-02 01:38:00,167.6,167.61,167.6,167.61,78900000.0
2008-07-02 01:39:00,167.61,167.61,167.59,167.6,193400000.0
2008-07-02 01:40:00,167.6,167.6,167.56,167.57,317699997.0
2008-07-02 01:41:00,167.57,167.6,167.55,167.55,560999999.0
2008-07-02 01:42:00,167.55,167.55,167.53,167.54,114299999.0
2008-07-02 01:43:00,167.55,167.56,167.53,167.53,508499992.0
2008-07-02 01:44:00,167.53,167.55,167.53,167.54,147899994.0
2008-07-02 01:45:00,167.54,167.54,167.53,167.54,132700001.0
2008-07-02 01:46:00,167.54,167.54,167.54,167.54,29000000.0
2008-07-02 01:47:00,167.54,167.56,167.53,167.56,230499997.0
2008-07-02 01:48:00,167.56,167.59,167.54,167.57,264099994.0
2008-07-02 01:49:00,167.57,167.59,167.56,167.58,103999999.0
2008-07-02 01:50:00,167.59,167.59,167.58,167.58,56400000.0
2008-07-02 01:51:00,167.58,167.58,167.58,167.58,5000000.0
2008-07-02 01:52:00,167.58,167.62,167.56,167.6,381199999.0
2008-07-02 01:53:00,167.6,167.64,167.6,167.62,65700000.0
2008-07-02 01:54:00,167.62,167.65,167.62,167.64,116200000.0
2008-07-02 01:55:00,167.64,167.64,167.63,167.64,103800000.0
2008-07-02 01:56:00,167.64,167.65,167.63,167.64,111200000.0
2008-07-02 01:57:00,167.64,167.65,167.625,167.625,81800000.0
2008-07-02 01:58:00,167.63,167.64,167.625,167.64,53700000.0
2008-07-02 01:59:00,167.635,167.64,167.63,167.64,48500000.0
2008-07-02 02:00:00,167.635,167.645,167.625,167.64,93200000.0
2008-07-02 02:01:00,167.64,167.64,167.605,167.62,104000000.0
2008-07-02 02:02:00,167.615,167.625,167.61,167.62,25200000.0
2008-07-02 02:03:00,167.625,167.63,167.62,167.63,37800000.0
2008-07-02 02:04:00,167.625,167.63,167.62,167.62,30400000.0
2008-07-02 02:05:00,167.63,167.64,167.62,167.635,87200000.0
2008-07-02 02:06:00,167.635,167.655,167.635,167.65,79400000.0
2008-07-02 02:07:00,167.65,167.65,167.61,167.62,77800000.0
2008-07-02 02:08:00,167.62,167.625,167.62,167.62,30400000.0
2008-07-02 02:09:00,167.62,167.62,167.605,167.615,78400000.0
2008-07-02 02:10:00,167.615,167.615,167.605,167.615,22500000.0
2008-07-02 02:11:00,167.61,167.615,167.61,167.615,26000000.0
2008-07-02 02:12:00,167.615,167.615,167.6,167.6,51400000.0
2008-07-02 02:13:00,167.6,167.625,167.6,167.61,52000000.0
2008-07-02 02:14:00,167.61,167.62,167.595,167.595,46200000.0
2008-07-02 02:15:00,167.595,167.6,167.57,167.57,56300000.0
2008-07-02 02:16:00,167.57,167.575,167.53,167.54,227100000.0
2008-07-02 02:17:00,167.54,167.58,167.54,167.57,133400000.0
2008-07-02 02:18:00,167.57,167.58,167.52,167.54,188700000.0
2008-07-02 02:19:00,167.54,167.56,167.54,167.545,87900000.0
2008-07-02 02:20:00,167.545,167.57,167.545,167.56,110700000.0
2008-07-02 02:21:00,167.56,167.565,167.525,167.53,222000000.0
2008-07-02 02:22:00,167.535,167.54,167.515,167.53,133500000.0
2008-07-02 02:23:00,167.53,167.55,167.525,167.525,127000000.0
2008-07-02 02:24:00,167.525,167.525,167.48,167.48,165600000.0
2008-07-02 02:25:00,167.48,167.48,167.425,167.425,204400000.0
2008-07-02 02:26:00,167.425,167.485,167.425,167.465,203000000.0
2008-07-02 02:27:00,167.465,167.48,167.45,167.48,48800000.0
2008-07-02 02:28:00,167.475,167.49,167.465,167.485,55200000.0
2008-07-02 02:29:00,167.485,167.485,167.45,167.465,85700000.0
2008-07-02 02:30:00,167.465,167.465,167.41,167.42,200000000.0
2008-07-02 02:31:00,167.425,167.44,167.415,167.425,140900000.0
2008-07-02 02:32:00,167.425,167.455,167.425,167.455,39500000.0
2008-07-02 02:33:00,167.46,167.47,167.41,167.425,133800000.0
2008-07-02 02:34:00,167.42,167.44,167.4,167.405,218000000.0
2008-07-02 02:35:00,167.41,167.44,167.41,167.435,93100000.0
2008-07-02 02:36:00,167.435,167.47,167.39,167.39,187800000.0
2008-07-02 02:37:00,167.395,167.42,167.395,167.405,186000000.0
2008-07-02 02:38:00,167.39,167.44,167.345,167.375,460899999.0
2008-07-02 02:39:00,167.37,167.395,167.365,167.385,128900000.0
2008-07-02 02:40:00,167.38,167.41,167.38,167.405,98900000.0
2008-07-02 02:41:00,167.405,167.41,167.39,167.4,133200000.0
2008-07-02 02:42:00,167.4,167.415,167.39,167.405,258400000.0
2008-07-02 02:43:00,167.41,167.46,167.405,167.46,294600000.0
2008-07-02 02:44:00,167.46,167.5,167.44,167.5,243200000.0
2008-07-02 02:45:00,167.5,167.52,167.455,167.47,235900000.0
2008-07-02 02:46:00,167.475,167.495,167.445,167.475,291400000.0
2008-07-02 02:47:00,167.475,167.49,167.46,167.475,165400000.0
2008-07-02 02:48:00,167.475,167.485,167.47,167.47,62400000.0
2008-07-02 02:49:00,167.47,167.485,167.46,167.47,74400000.0
2008-07-02 02:50:00,167.47,167.52,167.47,167.51,164600000.0
2008-07-02 02:51:00,167.515,167.525,167.48,167.5,172200000.0
2008-07-02 02:52:00,167.5,167.52,167.495,167.515,142100000.0
2008-07-02 02:53:00,167.515,167.525,167.51,167.52,90400000.0
2008-07-02 02:54:00,167.52,167.535,167.48,167.48,134400000.0
2008-07-02 02:55:00,167.48,167.535,167.48,167.515,166500000.0
2008-07-02 02:56:00,167.515,167.525,167.48,167.515,205700000.0
2008-07-02 02:57:00,167.515,167.525,167.515,167.525,62400000.0
2008-07-02 02:58:00,167.525,167.58,167.525,167.575,107600000.0
2008-07-02 02:59:00,167.575,167.58,167.54,167.54,53600000.0
2008-07-02 03:00:00,167.54,167.54,167.53,167.53,69600000.0
2008-07-02 03:01:00,167.53,167.55,167.525,167.525,85800000.0
2008-07-02 03:02:00,167.525,167.525,167.505,167.505,99100000.0
2008-07-02 03:03:00,167.51,167.51,167.46,167.49,136200000.0
2008-07-02 03:04:00,167.49,167.505,167.48,167.48,89400000.0
2008-07-02 03:05:00,167.48,167.48,167.45,167.45,57800000.0
2008-07-02 03:06:00,167.45,167.45,167.42,167.43,54600000.0
2008-07-02 03:07:00,167.43,167.45,167.415,167.42,97500000.0
2008-07-02 03:08:00,167.42,167.455,167.415,167.435,188000000.0
2008-07-02 03:09:00,167.435,167.475,167.435,167.465,157900000.0
2008-07-02 03:10:00,167.465,167.48,167.455,167.475,329200000.0
2008-07-02 03:11:00,167.475,167.495,167.47,167.49,333600000.0
2008-07-02 03:12:00,167.49,167.5,167.48,167.48,409800000.0
2008-07-02 03:13:00,167.48,167.485,167.47,167.485,114200000.0
2008-07-02 03:14:00,167.475,167.495,167.465,167.48,164500000.0
2008-07-02 03:15:00,167.48,167.485,167.43,167.445,318300000.0
2008-07-02 03:16:00,167.445,167.465,167.44,167.46,80100000.0
2008-07-02 03:17:00,167.46,167.475,167.45,167.47,220800000.0
2008-07-02 03:18:00,167.47,167.49,167.47,167.475,89200000.0
2008-07-02 03:19:00,167.465,167.47,167.425,167.425,110800000.0
2008-07-02 03:20:00,167.425,167.45,167.425,167.44,300800000.0
2008-07-02 03:21:00,167.43,167.455,167.42,167.455,231200000.0
2008-07-02 03:22:00,167.45,167.475,167.44,167.455,271700000.0
2008-07-02 03:23:00,167.455,167.46,167.435,167.435,89800000.0
2008-07-02 03:24:00,167.43,167.43,167.415,167.42,88500000.0
2008-07-02 03:25:00,167.42,167.435,167.42,167.435,25400000.0
2008-07-02 03:26:00,167.435,167.44,167.385,167.4,201500000.0
2008-07-02 03:27:00,167.39,167.41,167.36,167.38,514200000.0
2008-07-02 03:28:00,167.38,167.38,167.36,167.37,280800000.0
2008-07-02 03:29:00,167.37,167.37,167.36,167.36,105600000.0
2008-07-02 03:30:00,167.36,167.44,167.36,167.395,598800001.0
2008-07-02 03:31:00,167.395,167.42,167.35,167.42,559900000.0
2008-07-02 03:32:00,167.41,167.43,167.4,167.41,762700000.0
2008-07-02 03:33:00,167.41,167.42,167.35,167.405,899400001.0
2008-07-02 03:34:00,167.405,167.425,167.395,167.405,302700000.0
2008-07-02 03:35:00,167.41,167.42,167.4,167.4,147900000.0
2008-07-02 03:36:00,167.4,167.415,167.395,167.4,164200000.0
2008-07-02 03:37:00,167.4,167.445,167.4,167.445,416700004.0
2008-07-02 03:38:00,167.44,167.5,167.435,167.445,344900000.0
2008-07-02 03:39:00,167.445,167.46,167.43,167.44,280700000.0
2008-07-02 03:40:00,167.445,167.445,167.42,167.42,130900000.0
2008-07-02 03:41:00,167.42,167.45,167.41,167.41,361600000.0
2008-07-02 03:42:00,167.405,167.405,167.375,167.38,463800000.0
2008-07-02 03:43:00,167.38,167.395,167.365,167.385,286800000.0
2008-07-02 03:44:00,167.385,167.39,167.375,167.375,112100000.0
2008-07-02 03:45:00,167.375,167.385,167.335,167.34,332100000.0
2008-07-02 03:46:00,167.34,167.35,167.31,167.35,433800000.0
2008-07-02 03:47:00,167.35,167.37,167.335,167.365,216400000.0
2008-07-02 03:48:00,167.37,167.37,167.35,167.36,49000000.0
2008-07-02 03:49:00,167.365,167.4,167.36,167.38,178200000.0
2008-07-02 03:50:00,167.38,167.385,167.355,167.37,110400000.0
2008-07-02 03:51:00,167.365,167.4,167.35,167.395,71800000.0
2008-07-02 03:52:00,167.385,167.4,167.375,167.39,72500000.0
2008-07-02 03:53:00,167.385,167.425,167.385,167.405,102500000.0
2008-07-02 03:54:00,167.405,167.435,167.4,167.405,120400000.0
2008-07-02 03:55:00,167.41,167.425,167.4,167.4,70600000.0
2008-07-02 03:56:00,167.4,167.425,167.4,167.425,58800000.0
2008-07-02 03:57:00,167.425,167.44,167.415,167.435,38800000.0
2008-07-02 03:58:00,167.435,167.47,167.435,167.46,86100000.0
2008-07-02 03:59:00,167.465,167.465,167.435,167.435,92700000.0
2008-07-02 04:00:00,167.435,167.465,167.425,167.465,251100000.0
2008-07-02 04:01:00,167.46,167.47,167.445,167.455,56300000.0
2008-07-02 04:02:00,167.455,167.46,167.435,167.44,120300000.0
2008-07-02 04:03:00,167.44,167.45,167.435,167.44,79600000.0
2008-07-02 04:04:00,167.44,167.5,167.44,167.495,189100000.0
2008-07-02 04:05:00,167.495,167.505,167.475,167.475,104800000.0
2008-07-02 04:06:00,167.47,167.48,167.45,167.46,155900000.0
2008-07-02 04:07:00,167.46,167.5,167.455,167.5,106400000.0
2008-07-02 04:08:00,167.5,167.5,167.46,167.5,211000000.0
2008-07-02 04:09:00,167.5,167.5,167.45,167.46,175000000.0
2008-07-02 04:10:00,167.46,167.465,167.42,167.44,167100000.0
2008-07-02 04:11:00,167.435,167.45,167.41,167.43,283100000.0
2008-07-02 04:12:00,167.43,167.445,167.41,167.425,188900000.0
2008-07-02 04:13:00,167.43,167.43,167.415,167.42,63800000.0
2008-07-02 04:14:00,167.42,167.445,167.42,167.425,140700000.0
2008-07-02 04:15:00,167.43,167.475,167.425,167.43,243000000.0
2008-07-02 04:16:00,167.425,167.43,167.4,167.425,170500000.0
2008-07-02 04:17:00,167.425,167.435,167.41,167.435,115900000.0
2008-07-02 04:18:00,167.435,167.47,167.43,167.45,123600000.0
2008-07-02 04:19:00,167.45,167.46,167.425,167.425,270400000.0
2008-07-02 04:20:00,167.425,167.425,167.4,167.42,225200000.0
2008-07-02 04:21:00,167.42,167.435,167.415,167.42,283500000.0
2008-07-02 04:22:00,167.42,167.44,167.42,167.43,323600000.0
2008-07-02 04:23:00,167.43,167.46,167.42,167.45,360500000.0
2008-07-02 04:24:00,167.44,167.46,167.44,167.45,206900000.0
2008-07-02 04:25:00,167.45,167.46,167.435,167.44,179100000.0
2008-07-02 04:26:00,167.435,167.455,167.425,167.45,459600000.0
2008-07-02 04:27:00,167.45,167.465,167.45,167.465,102600000.0
2008-07-02 04:28:00,167.465,167.465,167.45,167.46,162500000.0
2008-07-02 04:29:00,167.46,167.46,167.45,167.45,164100000.0
2008-07-02 04:30:00,167.45,167.465,167.45,167.45,56500000.0
2008-07-02 04:31:00,167.45,167.455,167.42,167.43,293500000.0
2008-07-02 04:32:00,167.43,167.48,167.43,167.475,231000000.0
2008-07-02 04:33:00,167.47,167.48,167.47,167.475,67700000.0
2008-07-02 04:34:00,167.47,167.48,167.465,167.47,80600000.0
2008-07-02 04:35:00,167.47,167.5,167.47,167.49,126500000.0
2008-07-02 04:36:00,167.495,167.53,167.495,167.51,168000000.0
2008-07-02 04:37:00,167.51,167.52,167.47,167.475,115800000.0
2008-07-02 04:38:00,167.475,167.495,167.47,167.49,193499999.0
2008-07-02 04:39:00,167.48,167.5,167.48,167.5,69200000.0
2008-07-02 04:40:00,167.51,167.51,167.475,167.495,176200000.0
2008-07-02 04:41:00,167.49,167.49,167.48,167.485,58400000.0
2008-07-02 04:42:00,167.485,167.5,167.475,167.485,287600000.0
2008-07-02 04:43:00,167.485,167.51,167.485,167.5,15900000.0
2008-07-02 04:44:00,167.5,167.525,167.495,167.52,243400000.0
2008-07-02 04:45:00,167.52,167.53,167.505,167.52,233300000.0
2008-07-02 04:46:00,167.52,167.53,167.51,167.52,118700000.0
2008-07-02 04:47:00,167.52,167.53,167.505,167.53,240800000.0
2008-07-02 04:48:00,167.525,167.525,167.5,167.51,302200000.0
2008-07-02 04:49:00,167.51,167.51,167.5,167.505,92500000.0
2008-07-02 04:51:00,167.505,167.515,167.5,167.51,69600000.0
2008-07-02 04:52:00,167.51,167.51,167.5,167.505,60400000.0
2008-07-02 04:53:00,167.505,167.51,167.5,167.5,161800000.0
2008-07-02 04:54:00,167.5,167.51,167.5,167.51,236100000.0
2008-07-02 04:55:00,167.51,167.51,167.5,167.51,266200000.0
2008-07-02 04:56:00,167.51,167.51,167.465,167.475,301000000.0
2008-07-02 04:57:00,167.475,167.475,167.46,167.47,134200000.0
2008-07-02 04:58:00,167.465,167.47,167.45,167.455,101100000.0
2008-07-02 04:59:00,167.46,167.465,167.46,167.46,7200000.0
2008-07-02 05:00:00,167.46,167.47,167.46,167.465,39700000.0
2008-07-02 05:01:00,167.465,167.485,167.465,167.485,27700000.0
2008-07-02 05:02:00,167.485,167.485,167.46,167.46,50000000.0
2008-07-02 05:03:00,167.46,167.46,167.44,167.44,255300000.0
2008-07-02 05:04:00,167.44,167.465,167.44,167.45,174600000.0
2008-07-02 05:05:00,167.45,167.455,167.43,167.44,141000000.0
2008-07-02 05:06:00,167.44,167.44,167.43,167.44,95200000.0
2008-07-02 05:07:00,167.44,167.44,167.44,167.44,20600000.0
2008-07-02 05:08:00,167.44,167.445,167.44,167.445,35400000.0
2008-07-02 05:09:00,167.445,167.45,167.41,167.41,268400000.0
2008-07-02 05:10:00,167.41,167.42,167.4,167.42,347500000.0
2008-07-02 05:11:00,167.42,167.42,167.4,167.42,183700000.0
2008-07-02 05:12:00,167.42,167.44,167.42,167.42,194500000.0
2008-07-02 05:13:00,167.42,167.44,167.42,167.43,95700000.0
2008-07-02 05:14:00,167.43,167.45,167.425,167.435,146500000.0
2008-07-02 05:15:00,167.435,167.435,167.435,167.435,27200000.0
2008-07-02 05:16:00,167.44,167.44,167.42,167.43,115400000.0
2008-07-02 05:17:00,167.43,167.43,167.41,167.415,105900000.0
2008-07-02 05:20:00,167.415,167.43,167.415,167.43,81700000.0
2008-07-02 05:21:00,167.43,167.435,167.425,167.43,84500000.0
2008-07-02 05:22:00,167.435,167.46,167.425,167.455,202700000.0
2008-07-02 05:23:00,167.45,167.465,167.45,167.46,36300000.0
2008-07-02 05:24:00,167.46,167.46,167.445,167.46,40300000.0
2008-07-02 05:25:00,167.455,167.465,167.455,167.46,47600000.0
2008-07-02 05:26:00,167.465,167.465,167.465,167.465,8000000.0
2008-07-02 05:27:00,167.465,167.48,167.465,167.465,52100000.0
2008-07-02 05:28:00,167.465,167.48,167.465,167.48,19200000.0
2008-07-02 05:29:00,167.48,167.485,167.475,167.475,21600000.0
2008-07-02 05:30:00,167.48,167.485,167.465,167.475,34600000.0
2008-07-02 05:31:00,167.475,167.475,167.455,167.455,28000000.0
2008-07-02 05:32:00,167.455,167.47,167.45,167.455,61900000.0
2008-07-02 05:33:00,167.455,167.485,167.455,167.485,54600000.0
2008-07-02 05:34:00,167.475,167.475,167.47,167.475,13200000.0
2008-07-02 05:35:00,167.475,167.475,167.46,167.465,91200000.0
2008-07-02 05:36:00,167.465,167.465,167.46,167.46,20300000.0
2008-07-02 05:37:00,167.46,167.465,167.455,167.455,56300000.0
2008-07-02 05:38:00,167.47,167.47,167.455,167.455,72300000.0
2008-07-02 05:41:00,167.455,167.48,167.455,167.47,103500000.0
2008-07-02 05:42:00,167.47,167.48,167.47,167.48,43900000.0
2008-07-02 05:43:00,167.48,167.48,167.47,167.48,81300000.0
2008-07-02 05:44:00,167.48,167.48,167.47,167.48,64100000.0
2008-07-02 05:45:00,167.48,167.5,167.48,167.5,78500000.0
2008-07-02 05:46:00,167.5,167.5,167.47,167.47,138200000.0
2008-07-02 05:47:00,167.47,167.48,167.455,167.455,103100000.0
2008-07-02 05:48:00,167.455,167.465,167.455,167.46,17000000.0
2008-07-02 05:49:00,167.46,167.46,167.46,167.46,24000000.0
2008-07-02 05:50:00,167.46,167.475,167.46,167.46,136000000.0
2008-07-02 05:51:00,167.46,167.46,167.44,167.45,86300000.0
2008-07-02 05:52:00,167.45,167.455,167.45,167.455,21000000.0
2008-07-02 05:53:00,167.45,167.455,167.45,167.455,35600000.0
2008-07-02 05:54:00,167.455,167.455,167.45,167.45,23200000.0
2008-07-02 05:55:00,167.45,167.45,167.43,167.43,202200000.0
2008-07-02 05:56:00,167.43,167.46,167.43,167.46,83500000.0
2008-07-02 05:57:00,167.46,167.48,167.46,167.47,110600000.0
2008-07-02 05:58:00,167.47,167.48,167.46,167.46,69400000.0
2008-07-02 05:59:00,167.46,167.47,167.46,167.47,25200000.0
2008-07-02 06:00:00,167.47,167.47,167.45,167.47,85300000.0
2008-07-02 06:01:00,167.47,167.49,167.46,167.46,63900000.0
2008-07-02 06:02:00,167.46,167.46,167.45,167.45,86000000.0
2008-07-02 06:03:00,167.47,167.475,167.46,167.46,90500000.0
2008-07-02 06:04:00,167.46,167.465,167.46,167.465,27200000.0
2008-07-02 06:05:00,167.47,167.47,167.455,167.46,20300000.0
2008-07-02 06:06:00,167.455,167.47,167.45,167.465,20300000.0
2008-07-02 06:07:00,167.465,167.465,167.455,167.455,20000000.0
2008-07-02 06:08:00,167.455,167.455,167.44,167.45,83700000.0
2008-07-02 06:09:00,167.45,167.45,167.43,167.435,39300000.0
2008-07-02 06:10:00,167.435,167.46,167.435,167.45,35500000.0
2008-07-02 06:11:00,167.45,167.45,167.45,167.45,2400000.0
2008-07-02 06:12:00,167.45,167.46,167.45,167.46,15000000.0
2008-07-02 06:13:00,167.46,167.46,167.44,167.44,40400000.0
2008-07-02 06:14:00,167.45,167.45,167.45,167.45,9200000.0
2008-07-02 06:15:00,167.45,167.465,167.445,167.465,77900000.0
2008-07-02 06:16:00,167.465,167.465,167.445,167.455,32000000.0
2008-07-02 06:17:00,167.45,167.465,167.45,167.46,27100000.0
2008-07-02 06:18:00,167.46,167.48,167.46,167.48,48100000.0
2008-07-02 06:19:00,167.48,167.48,167.48,167.48,28600000.0
2008-07-02 06:20:00,167.48,167.49,167.48,167.49,28100000.0
2008-07-02 06:21:00,167.49,167.49,167.48,167.48,93200000.0
2008-07-02 06:22:00,167.48,167.5,167.47,167.5,97900000.0
2008-07-02 06:23:00,167.5,167.52,167.48,167.505,206500000.0
2008-07-02 06:24:00,167.51,167.53,167.5,167.525,80200000.0
2008-07-02 06:25:00,167.52,167.52,167.49,167.5,165900000.0
2008-07-02 06:26:00,167.5,167.52,167.5,167.52,65400000.0
2008-07-02 06:27:00,167.52,167.53,167.515,167.525,58900000.0
2008-07-02 06:28:00,167.525,167.53,167.525,167.53,11200000.0
2008-07-02 06:29:00,167.525,167.54,167.52,167.535,72500000.0
2008-07-02 06:30:00,167.55,167.565,167.535,167.555,113800000.0
2008-07-02 06:31:00,167.555,167.555,167.54,167.54,96800000.0
2008-07-02 06:32:00,167.54,167.545,167.54,167.54,26100000.0
2008-07-02 06:33:00,167.54,167.545,167.535,167.535,44100000.0
2008-07-02 06:34:00,167.535,167.535,167.5,167.525,246800000.0
2008-07-02 06:35:00,167.53,167.55,167.53,167.54,139400000.0
2008-07-02 06:36:00,167.54,167.545,167.53,167.54,171400000.0
2008-07-02 06:37:00,167.54,167.545,167.515,167.515,229700000.0
2008-07-02 06:38:00,167.515,167.54,167.515,167.525,159300000.0
2008-07-02 06:39:00,167.52,167.545,167.52,167.53,91000000.0
2008-07-02 06:40:00,167.53,167.545,167.52,167.52,137700000.0
2008-07-02 06:41:00,167.52,167.53,167.515,167.525,118100000.0
2008-07-02 06:42:00,167.53,167.535,167.525,167.525,61700000.0
2008-07-02 06:43:00,167.525,167.53,167.515,167.515,125100000.0
2008-07-02 06:44:00,167.52,167.525,167.515,167.525,77100000.0
2008-07-02 06:45:00,167.525,167.53,167.52,167.525,116800000.0
2008-07-02 06:46:00,167.525,167.53,167.495,167.495,148100000.0
2008-07-02 06:47:00,167.5,167.5,167.47,167.495,138700000.0
2008-07-02 06:48:00,167.5,167.5,167.48,167.49,46400000.0
2008-07-02 06:49:00,167.49,167.495,167.48,167.48,68600000.0
2008-07-02 06:50:00,167.48,167.49,167.48,167.48,85100000.0
2008-07-02 06:51:00,167.48,167.485,167.48,167.485,24900000.0
2008-07-02 06:52:00,167.485,167.495,167.485,167.49,103300000.0
2008-07-02 06:53:00,167.49,167.495,167.48,167.495,80500000.0
2008-07-02 06:54:00,167.49,167.495,167.475,167.49,133400000.0
2008-07-02 06:55:00,167.49,167.51,167.47,167.475,98400000.0
2008-07-02 06:56:00,167.47,167.49,167.465,167.47,179200000.0
2008-07-02 06:57:00,167.47,167.505,167.47,167.475,125900000.0
2008-07-02 06:58:00,167.47,167.5,167.47,167.49,109600000.0
2008-07-02 06:59:00,167.49,167.5,167.485,167.495,69700000.0
2008-07-02 07:00:00,167.495,167.51,167.495,167.51,49000000.0
2008-07-02 07:01:00,167.51,167.54,167.51,167.535,107200000.0
2008-07-02 07:02:00,167.54,167.545,167.475,167.475,280300000.0
2008-07-02 07:03:00,167.475,167.53,167.475,167.515,154200000.0
2008-07-02 07:04:00,167.515,167.54,167.5,167.54,81300000.0
2008-07-02 07:05:00,167.54,167.545,167.52,167.52,123500000.0
2008-07-02 07:06:00,167.52,167.555,167.515,167.55,104800000.0
2008-07-02 07:07:00,167.55,167.55,167.52,167.53,138000000.0
2008-07-02 07:08:00,167.53,167.55,167.5,167.5,195900000.0
2008-07-02 07:09:00,167.5,167.5,167.48,167.485,104800000.0
2008-07-02 07:10:00,167.49,167.49,167.47,167.48,138500000.0
2008-07-02 07:11:00,167.48,167.5,167.48,167.485,83900000.0
2008-07-02 07:12:00,167.485,167.485,167.465,167.47,134800000.0
2008-07-02 07:13:00,167.475,167.475,167.455,167.455,147900000.0
2008-07-02 07:14:00,167.455,167.46,167.435,167.44,154700000.0
2008-07-02 07:15:00,167.44,167.44,167.4,167.425,191300000.0
2008-07-02 07:16:00,167.425,167.425,167.4,167.41,163300000.0
2008-07-02 07:17:00,167.415,167.43,167.41,167.41,198300000.0
2008-07-02 07:18:00,167.41,167.45,167.41,167.44,177300000.0
2008-07-02 07:19:00,167.435,167.44,167.42,167.43,201400000.0
2008-07-02 07:20:00,167.43,167.44,167.42,167.43,132300000.0
2008-07-02 07:21:00,167.43,167.47,167.43,167.45,217200000.0
2008-07-02 07:22:00,167.45,167.46,167.44,167.45,50000000.0
2008-07-02 07:23:00,167.45,167.46,167.44,167.455,82300000.0
2008-07-02 07:24:00,167.46,167.46,167.44,167.46,180600000.0
2008-07-02 07:25:00,167.46,167.46,167.435,167.44,64500000.0
2008-07-02 07:26:00,167.44,167.46,167.44,167.46,73000000.0
2008-07-02 07:27:00,167.46,167.46,167.43,167.45,268600000.0
2008-07-02 07:28:00,167.45,167.47,167.44,167.45,317300000.0
2008-07-02 07:29:00,167.45,167.49,167.45,167.48,333900001.0
2008-07-02 07:30:00,167.48,167.49,167.44,167.46,189600000.0
2008-07-02 07:31:00,167.46,167.46,167.38,167.385,252400000.0
2008-07-02 07:32:00,167.38,167.4,167.36,167.36,208000000.0
2008-07-02 07:33:00,167.36,167.395,167.355,167.365,317700000.0
2008-07-02 07:34:00,167.365,167.4,167.36,167.395,125700000.0
2008-07-02 07:35:00,167.395,167.41,167.345,167.345,215800000.0
2008-07-02 07:36:00,167.35,167.41,167.35,167.4,182200000.0
2008-07-02 07:37:00,167.4,167.42,167.38,167.4,166200000.0
2008-07-02 07:38:00,167.4,167.415,167.395,167.395,143400000.0
2008-07-02 07:39:00,167.39,167.405,167.36,167.405,194000000.0
2008-07-02 07:40:00,167.405,167.41,167.39,167.4,161100000.0
2008-07-02 07:41:00,167.4,167.405,167.375,167.395,130600000.0
2008-07-02 07:42:00,167.395,167.41,167.38,167.39,77300000.0
2008-07-02 07:43:00,167.39,167.42,167.39,167.395,146700000.0
2008-07-02 07:44:00,167.395,167.42,167.38,167.4,143300000.0
2008-07-02 07:45:00,167.4,167.41,167.38,167.4,187300000.0
2008-07-02 07:46:00,167.395,167.415,167.395,167.41,83900000.0
2008-07-02 07:47:00,167.41,167.45,167.41,167.43,169500000.0
2008-07-02 07:48:00,167.43,167.455,167.42,167.425,132900000.0
2008-07-02 07:49:00,167.42,167.435,167.42,167.43,175300000.0
2008-07-02 07:50:00,167.43,167.435,167.415,167.425,105100000.0
2008-07-02 07:51:00,167.425,167.425,167.39,167.405,131500000.0
2008-07-02 07:52:00,167.41,167.46,167.405,167.425,240800000.0
2008-07-02 07:53:00,167.425,167.43,167.39,167.415,134900000.0
2008-07-02 07:54:00,167.415,167.44,167.41,167.44,102700000.0
2008-07-02 07:55:00,167.435,167.47,167.42,167.455,192700000.0
2008-07-02 07:56:00,167.455,167.47,167.44,167.465,151700000.0
2008-07-02 07:57:00,167.47,167.47,167.455,167.46,62700000.0
2008-07-02 07:58:00,167.445,167.455,167.44,167.45,59400000.0
2008-07-02 07:59:00,167.44,167.48,167.435,167.48,143600000.0
2008-07-02 08:00:00,167.48,167.51,167.46,167.5,269500000.0
2008-07-02 08:01:00,167.5,167.52,167.49,167.51,190300000.0
2008-07-02 08:02:00,167.495,167.5,167.43,167.46,249800000.0
2008-07-02 08:03:00,167.46,167.48,167.445,167.45,143900000.0
2008-07-02 08:04:00,167.45,167.48,167.44,167.48,206200000.0
2008-07-02 08:05:00,167.48,167.5,167.47,167.485,243300000.0
2008-07-02 08:06:00,167.485,167.485,167.465,167.47,104000000.0
2008-07-02 08:07:00,167.47,167.48,167.44,167.445,134200000.0
2008-07-02 08:08:00,167.445,167.51,167.445,167.51,125600000.0
2008-07-02 08:09:00,167.505,167.505,167.48,167.5,139800000.0
2008-07-02 08:10:00,167.5,167.52,167.485,167.51,213100000.0
2008-07-02 08:11:00,167.505,167.54,167.49,167.51,351000000.0
2008-07-02 08:12:00,167.51,167.555,167.51,167.55,219500000.0
2008-07-02 08:13:00,167.55,167.555,167.495,167.525,226700000.0
2008-07-02 08:14:00,167.525,167.53,167.51,167.52,166100000.0
2008-07-02 08:15:00,167.525,167.54,167.52,167.53,87600000.0
2008-07-02 08:16:00,167.53,167.57,167.51,167.57,111700000.0
2008-07-02 08:17:00,167.565,167.58,167.49,167.5,277500000.0
2008-07-02 08:18:00,167.5,167.53,167.485,167.515,231800000.0
2008-07-02 08:19:00,167.525,167.53,167.48,167.525,276100000.0
2008-07-02 08:20:00,167.525,167.66,167.51,167.655,462600002.0
2008-07-02 08:21:00,167.655,167.675,167.65,167.65,373299999.0
2008-07-02 08:22:00,167.65,167.66,167.625,167.63,241200000.0
2008-07-02 08:23:00,167.62,167.63,167.605,167.61,150600000.0
2008-07-02 08:24:00,167.605,167.645,167.605,167.635,214900000.0
2008-07-02 08:25:00,167.64,167.66,167.625,167.65,210600000.0
2008-07-02 08:26:00,167.655,167.685,167.62,167.66,368100000.0
2008-07-02 08:27:00,167.655,167.715,167.655,167.695,356500001.0
2008-07-02 08:28:00,167.695,167.74,167.68,167.725,413000000.0
2008-07-02 08:29:00,167.725,167.76,167.72,167.76,290400000.0
2008-07-02 08:30:00,167.76,167.77,167.745,167.76,218700000.0
2008-07-02 08:31:00,167.765,167.78,167.735,167.745,368600000.0
2008-07-02 08:32:00,167.75,167.81,167.735,167.81,691200005.0
2008-07-02 08:33:00,167.81,167.85,167.8,167.8,392000000.0
2008-07-02 08:34:00,167.81,167.83,167.775,167.805,488400002.0
2008-07-02 08:35:00,167.81,167.84,167.795,167.835,365000000.0
2008-07-02 08:36:00,167.825,167.84,167.8,167.84,281900000.0
2008-07-02 08:37:00,167.84,167.85,167.815,167.85,582800001.0
2008-07-02 08:38:00,167.85,167.94,167.85,167.93,293200000.0
2008-07-02 08:39:00,167.93,168.05,167.93,167.99,696800000.0
2008-07-02 08:40:00,167.985,167.99,167.935,167.945,543600001.0
2008-07-02 08:41:00,167.945,167.985,167.935,167.985,482800000.0
2008-07-02 08:42:00,167.985,168.0,167.98,168.0,199800000.0
2008-07-02 08:43:00,167.99,168.01,167.99,167.99,230800000.0
2008-07-02 08:44:00,167.99,168.01,167.98,167.98,364800000.0
2008-07-02 08:45:00,167.98,168.015,167.98,168.005,170000000.0
2008-07-02 08:46:00,168.005,168.005,167.945,167.96,265000000.0
2008-07-02 08:47:00,167.97,167.97,167.945,167.95,146800000.0
2008-07-02 08:48:00,167.94,167.95,167.87,167.885,655599999.0
2008-07-02 08:49:00,167.88,167.91,167.875,167.9,117800000.0
2008-07-02 08:50:00,167.9,167.92,167.9,167.91,130600000.0
2008-07-02 08:51:00,167.915,167.92,167.89,167.9,208000000.0
2008-07-02 08:52:00,167.9,167.92,167.86,167.915,393500000.0
2008-07-02 08:53:00,167.92,167.95,167.9,167.94,200900000.0
2008-07-02 08:54:00,167.94,167.98,167.88,167.88,870299995.0
2008-07-02 08:55:00,167.875,167.88,167.845,167.85,505899999.0
2008-07-02 08:56:00,167.85,167.9,167.845,167.89,194800000.0
2008-07-02 08:57:00,167.89,167.89,167.845,167.86,388500000.0
2008-07-02 08:58:00,167.86,167.87,167.845,167.85,323600000.0
2008-07-02 08:59:00,167.855,167.92,167.845,167.92,227300000.0
2008-07-02 09:00:00,167.92,167.96,167.91,167.945,346400000.0
2008-07-02 09:01:00,167.945,167.945,167.865,167.87,361299999.0
2008-07-02 09:02:00,167.87,167.91,167.845,167.9,419900000.0
2008-07-02 09:03:00,167.905,167.97,167.895,167.91,461399998.0
2008-07-02 09:04:00,167.91,167.96,167.88,167.88,477500001.0
2008-07-02 09:05:00,167.885,167.94,167.88,167.9,367400000.0
2008-07-02 09:06:00,167.905,167.98,167.89,167.98,334900000.0
2008-07-02 09:07:00,167.98,168.0,167.965,167.98,261500000.0
2008-07-02 09:08:00,167.98,167.985,167.95,167.98,308900000.0
2008-07-02 09:09:00,167.98,168.0,167.975,167.98,270200000.0
2008-07-02 09:10:00,167.98,167.985,167.845,167.86,340600000.0
2008-07-02 09:11:00,167.86,167.86,167.825,167.85,441099999.0
2008-07-02 09:12:00,167.85,167.86,167.835,167.855,250000000.0
2008-07-02 09:13:00,167.86,167.865,167.795,167.8,369200002.0
2008-07-02 09:14:00,167.8,167.82,167.755,167.77,593200000.0
2008-07-02 09:15:00,167.77,167.85,167.755,167.84,445100000.0
2008-07-02 09:16:00,167.84,167.88,167.84,167.88,283300002.0
2008-07-02 09:17:00,167.88,167.94,167.87,167.92,431599999.0
2008-07-02 09:18:00,167.915,167.915,167.855,167.9,265700000.0
2008-07-02 09:19:00,167.905,167.93,167.9,167.92,224300000.0
2008-07-02 09:20:00,167.92,167.93,167.9,167.9,179500000.0
2008-07-02 09:21:00,167.9,167.9,167.83,167.83,336500001.0
2008-07-02 09:22:00,167.83,167.84,167.8,167.81,368500000.0
2008-07-02 09:23:00,167.81,167.82,167.8,167.82,226800000.0
2008-07-02 09:24:00,167.81,167.835,167.805,167.835,113100000.0
2008-07-02 09:25:00,167.83,167.84,167.81,167.84,202400000.0
2008-07-02 09:26:00,167.84,167.865,167.82,167.85,369200000.0
2008-07-02 09:27:00,167.85,167.89,167.835,167.84,269600000.0
2008-07-02 09:28:00,167.84,167.89,167.835,167.89,247800000.0
2008-07-02 09:29:00,167.89,167.915,167.875,167.885,338600000.0
2008-07-02 09:30:00,167.885,167.885,167.84,167.84,460200001.0
2008-07-02 09:31:00,167.84,167.845,167.79,167.79,578900001.0
2008-07-02 09:32:00,167.79,167.8,167.735,167.77,1025900006.0
2008-07-02 09:33:00,167.76,167.77,167.735,167.74,635500001.0
2008-07-02 09:34:00,167.745,167.765,167.73,167.76,386200000.0
2008-07-02 09:35:00,167.76,167.78,167.745,167.78,183900000.0
2008-07-02 09:36:00,167.78,167.805,167.78,167.8,395900000.0
2008-07-02 09:37:00,167.8,167.83,167.8,167.83,457900000.0
2008-07-02 09:38:00,167.815,167.84,167.8,167.835,501300001.0
2008-07-02 09:39:00,167.835,167.875,167.835,167.86,492199999.0
2008-07-02 09:40:00,167.86,167.89,167.855,167.88,337800000.0
2008-07-02 09:41:00,167.88,167.9,167.875,167.895,221200000.0
2008-07-02 09:42:00,167.895,167.91,167.88,167.89,195000000.0
2008-07-02 09:43:00,167.89,167.89,167.86,167.86,212000000.0
2008-07-02 09:44:00,167.86,167.89,167.84,167.88,423300000.0
2008-07-02 09:45:00,167.88,167.9,167.875,167.875,208300000.0
2008-07-02 09:46:00,167.875,167.88,167.84,167.84,308000000.0
2008-07-02 09:47:00,167.845,167.89,167.84,167.85,180000000.0
2008-07-02 09:48:00,167.85,167.87,167.85,167.87,310600000.0
2008-07-02 09:49:00,167.87,167.91,167.87,167.905,242700000.0
2008-07-02 09:50:00,167.9,167.91,167.885,167.895,239800000.0
2008-07-02 09:51:00,167.895,167.925,167.895,167.91,273900000.0
2008-07-02 09:52:00,167.91,167.955,167.905,167.94,340200000.0
2008-07-02 09:53:00,167.935,167.98,167.935,167.98,328900000.0
2008-07-02 09:54:00,167.98,167.98,167.91,167.915,456500000.0
2008-07-02 09:55:00,167.92,167.925,167.905,167.92,200800000.0
2008-07-02 09:56:00,167.92,167.965,167.915,167.965,294200000.0
2008-07-02 09:57:00,167.965,167.975,167.92,167.93,209500000.0
2008-07-02 09:58:00,167.935,167.95,167.925,167.93,211700000.0
2008-07-02 09:59:00,167.93,167.95,167.93,167.95,132900000.0
2008-07-02 10:00:00,167.95,167.97,167.95,167.97,139600001.0
2008-07-02 10:01:00,167.97,167.99,167.97,167.99,230500000.0
2008-07-02 10:02:00,167.99,168.03,167.985,168.02,367400000.0
2008-07-02 10:03:00,168.02,168.06,168.02,168.04,536499998.0
2008-07-02 10:04:00,168.035,168.05,168.02,168.04,323600001.0
2008-07-02 10:05:00,168.04,168.06,168.04,168.045,299799999.0
2008-07-02 10:06:00,168.045,168.05,168.025,168.045,338399999.0
2008-07-02 10:07:00,168.045,168.05,168.02,168.04,304999999.0
2008-07-02 10:08:00,168.035,168.09,168.035,168.08,354600001.0
2008-07-02 10:09:00,168.08,168.1,168.055,168.08,636200002.0
2008-07-02 10:10:00,168.08,168.16,168.075,168.16,602800000.0
2008-07-02 10:11:00,168.16,168.23,168.16,168.2,596300000.0
2008-07-02 10:12:00,168.2,168.2,168.15,168.16,632299995.0
2008-07-02 10:13:00,168.16,168.16,168.145,168.15,263900000.0
2008-07-02 10:14:00,168.15,168.15,168.115,168.14,542600001.0
2008-07-02 10:15:00,168.14,168.14,168.105,168.115,385800002.0
2008-07-02 10:16:00,168.12,168.14,168.095,168.14,521800001.0
2008-07-02 10:17:00,168.14,168.16,168.105,168.145,686499999.0
2008-07-02 10:18:00,168.15,168.18,168.13,168.175,668300003.0
2008-07-02 10:19:00,168.18,168.18,168.105,168.11,998700000.0
2008-07-02 10:20:00,168.115,168.145,168.115,168.13,356599999.0
2008-07-02 10:21:00,168.13,168.135,168.105,168.12,272999999.0
2008-07-02 10:22:00,168.11,168.14,168.105,168.13,312499998.0
2008-07-02 10:23:00,168.13,168.17,168.12,168.16,255000000.0
2008-07-02 10:24:00,168.16,168.185,168.155,168.17,335299999.0
2008-07-02 10:25:00,168.175,168.19,168.17,168.19,329600000.0
2008-07-02 10:26:00,168.195,168.285,168.195,168.245,358799999.0
2008-07-02 10:27:00,168.245,168.26,168.22,168.235,476499998.0
2008-07-02 10:28:00,168.23,168.25,168.215,168.24,292300000.0
2008-07-02 10:29:00,168.245,168.265,168.23,168.24,336000000.0
2008-07-02 10:30:00,168.24,168.245,168.22,168.24,363600000.0
2008-07-02 10:31:00,168.24,168.24,168.18,168.185,1193200006.0
2008-07-02 10:32:00,168.19,168.25,168.185,168.225,532500002.0
2008-07-02 10:33:00,168.23,168.23,168.195,168.21,417600000.0
2008-07-02 10:34:00,168.21,168.25,168.195,168.24,418900000.0
2008-07-02 10:35:00,168.24,168.34,168.24,168.29,813099997.0
2008-07-02 10:36:00,168.295,168.31,168.28,168.285,552299999.0
2008-07-02 10:37:00,168.28,168.3,168.28,168.285,247999999.0
2008-07-02 10:38:00,168.285,168.33,168.28,168.33,299400000.0
2008-07-02 10:39:00,168.33,168.33,168.295,168.295,438400000.0
2008-07-02 10:40:00,168.295,168.33,168.29,168.33,220900000.0
2008-07-02 10:41:00,168.33,168.39,168.33,168.37,376100000.0
2008-07-02 10:42:00,168.37,168.38,168.345,168.35,443000001.0
2008-07-02 10:43:00,168.345,168.38,168.345,168.37,523300000.0
2008-07-02 10:44:00,168.37,168.38,168.35,168.36,470000002.0
2008-07-02 10:45:00,168.36,168.445,168.325,168.445,612400002.0
2008-07-02 10:46:00,168.445,168.45,168.385,168.4,512199997.0
2008-07-02 10:47:00,168.405,168.42,168.39,168.395,286600000.0
2008-07-02 10:48:00,168.395,168.42,168.38,168.4,370800000.0
2008-07-02 10:49:00,168.4,168.42,168.38,168.39,230800000.0
2008-07-02 10:50:00,168.39,168.41,168.38,168.405,303900000.0
2008-07-02 10:51:00,168.405,168.47,168.405,168.45,199300000.0
2008-07-02 10:52:00,168.45,168.46,168.41,168.43,370100000.0
2008-07-02 10:53:00,168.43,168.47,168.42,168.47,376500001.0
2008-07-02 10:54:00,168.465,168.47,168.41,168.41,544399997.0
2008-07-02 10:55:00,168.41,168.41,168.37,168.39,284300000.0
2008-07-02 10:56:00,168.39,168.435,168.38,168.38,392099998.0
2008-07-02 10:57:00,168.38,168.39,168.285,168.3,702600004.0
2008-07-02 10:58:00,168.31,168.365,168.275,168.305,977300000.0
2008-07-02 10:59:00,168.305,168.325,168.27,168.275,644499999.0
2008-07-02 11:00:00,168.275,168.335,168.215,168.25,522500000.0
2008-07-02 11:01:00,168.25,168.29,168.235,168.24,754499999.0
2008-07-02 11:02:00,168.245,168.29,168.205,168.26,960700001.0
2008-07-02 11:03:00,168.265,168.29,168.225,168.25,666500000.0
2008-07-02 11:04:00,168.255,168.28,168.245,168.27,541800002.0
2008-07-02 11:05:00,168.26,168.32,168.255,168.29,369800000.0
2008-07-02 11:06:00,168.29,168.3,168.205,168.215,500300000.0
2008-07-02 11:07:00,168.215,168.25,168.175,168.25,597799999.0
2008-07-02 11:08:00,168.25,168.315,168.225,168.27,625800001.0
2008-07-02 11:09:00,168.27,168.28,168.255,168.26,298800000.0
2008-07-02 11:10:00,168.265,168.3,168.265,168.3,175000000.0
2008-07-02 11:11:00,168.295,168.33,168.295,168.31,298400000.0
2008-07-02 11:12:00,168.31,168.31,168.265,168.285,359400001.0
2008-07-02 11:13:00,168.29,168.29,168.275,168.28,305100000.0
2008-07-02 11:14:00,168.28,168.3,168.275,168.295,302600000.0
2008-07-02 11:15:00,168.295,168.31,168.275,168.305,168200000.0
2008-07-02 11:16:00,168.305,168.375,168.305,168.325,470500000.0
2008-07-02 11:17:00,168.325,168.34,168.31,168.32,417700000.0
2008-07-02 11:18:00,168.32,168.33,168.29,168.315,336900000.0
2008-07-02 11:19:00,168.32,168.35,168.295,168.33,255100000.0
2008-07-02 11:20:00,168.33,168.34,168.25,168.25,530000000.0
2008-07-02 11:21:00,168.25,168.26,168.22,168.24,395600000.0
2008-07-02 11:22:00,168.24,168.27,168.225,168.235,343400000.0
2008-07-02 11:23:00,168.24,168.275,168.24,168.275,132500000.0
2008-07-02 11:24:00,168.275,168.275,168.21,168.21,468300003.0
2008-07-02 11:25:00,168.21,168.215,168.175,168.19,525200001.0
2008-07-02 11:26:00,168.19,168.2,168.18,168.19,463000000.0
2008-07-02 11:27:00,168.2,168.21,168.18,168.2,224500000.0
2008-07-02 11:28:00,168.2,168.22,168.175,168.185,462500000.0
2008-07-02 11:29:00,168.185,168.24,168.185,168.225,272500000.0
2008-07-02 11:30:00,168.225,168.23,168.18,168.18,294400000.0
2008-07-02 11:31:00,168.18,168.23,168.16,168.21,305899998.0
2008-07-02 11:32:00,168.215,168.23,168.165,168.21,394800004.0
2008-07-02 11:33:00,168.21,168.21,168.17,168.18,367800000.0
2008-07-02 11:34:00,168.18,168.2,168.18,168.2,175500000.0
2008-07-02 11:35:00,168.2,168.22,168.18,168.195,406200000.0
2008-07-02 11:36:00,168.2,168.21,168.17,168.205,282200000.0
2008-07-02 11:37:00,168.205,168.22,168.2,168.215,224100000.0
2008-07-02 11:38:00,168.22,168.23,168.2,168.21,255900000.0
2008-07-02 11:39:00,168.21,168.22,168.165,168.17,294400000.0
2008-07-02 11:40:00,168.17,168.21,168.155,168.16,310700000.0
2008-07-02 11:41:00,168.155,168.17,168.095,168.11,628800000.0
2008-07-02 11:42:00,168.115,168.13,168.095,168.105,375400000.0
2008-07-02 11:43:00,168.105,168.14,168.1,168.14,398400000.0
2008-07-02 11:44:00,168.12,168.12,168.05,168.06,398100001.0
2008-07-02 11:45:00,168.06,168.09,168.045,168.05,831099998.0
2008-07-02 11:46:00,168.05,168.06,168.01,168.02,483699999.0
2008-07-02 11:47:00,168.02,168.07,168.005,168.05,592900001.0
2008-07-02 11:48:00,168.05,168.05,168.015,168.03,615199999.0
2008-07-02 11:49:00,168.03,168.04,168.01,168.03,644199999.0
2008-07-02 11:50:00,168.03,168.05,168.015,168.04,572899998.0
2008-07-02 11:51:00,168.045,168.105,168.03,168.08,361500000.0
2008-07-02 11:52:00,168.08,168.11,168.075,168.11,284100000.0
2008-07-02 11:53:00,168.105,168.13,168.105,168.12,156900000.0
2008-07-02 11:54:00,168.12,168.15,168.115,168.14,223100000.0
2008-07-02 11:55:00,168.14,168.15,168.13,168.13,283000000.0
2008-07-02 11:56:00,168.125,168.15,168.115,168.13,234800000.0
2008-07-02 11:57:00,168.13,168.145,168.13,168.145,99200000.0
2008-07-02 11:58:00,168.145,168.18,168.145,168.17,253700000.0
2008-07-02 11:59:00,168.17,168.185,168.17,168.175,288400000.0
2008-07-02 12:00:00,168.18,168.18,168.145,168.155,281900000.0
2008-07-02 12:01:00,168.16,168.19,168.16,168.19,235100000.0
2008-07-02 12:02:00,168.19,168.265,168.19,168.265,274100000.0
2008-07-02 12:03:00,168.265,168.38,168.265,168.32,896200002.0
2008-07-02 12:04:00,168.325,168.34,168.3,168.34,513599999.0
2008-07-02 12:05:00,168.34,168.415,168.34,168.38,563099998.0
2008-07-02 12:06:00,168.38,168.42,168.34,168.405,498399999.0
2008-07-02 12:07:00,168.405,168.43,168.395,168.425,235500000.0
2008-07-02 12:08:00,168.425,168.425,168.35,168.355,580600000.0
2008-07-02 12:09:00,168.36,168.37,168.345,168.36,385900000.0
2008-07-02 12:10:00,168.36,168.37,168.34,168.36,310500000.0
2008-07-02 12:11:00,168.36,168.38,168.35,168.355,232200000.0
2008-07-02 12:12:00,168.36,168.365,168.335,168.35,469800000.0
2008-07-02 12:13:00,168.35,168.35,168.335,168.34,234900000.0
2008-07-02 12:14:00,168.34,168.35,168.31,168.33,380199999.0
2008-07-02 12:15:00,168.32,168.34,168.32,168.33,380300000.0
2008-07-02 12:16:00,168.33,168.4,168.33,168.385,420400000.0
2008-07-02 12:17:00,168.385,168.39,168.365,168.39,165500000.0
2008-07-02 12:18:00,168.39,168.405,168.38,168.405,302500000.0
2008-07-02 12:19:00,168.405,168.42,168.405,168.415,251400000.0
2008-07-02 12:20:00,168.415,168.425,168.41,168.415,191100000.0
2008-07-02 12:21:00,168.415,168.415,168.375,168.405,306400000.0
2008-07-02 12:22:00,168.405,168.44,168.395,168.415,384500000.0
2008-07-02 12:23:00,168.42,168.44,168.4,168.435,491799999.0
2008-07-02 12:24:00,168.435,168.45,168.42,168.42,476799999.0
2008-07-02 12:25:00,168.415,168.43,168.405,168.415,446699999.0
2008-07-02 12:26:00,168.42,168.425,168.385,168.41,374900001.0
2008-07-02 12:27:00,168.41,168.42,168.395,168.405,639599998.0
2008-07-02 12:28:00,168.405,168.41,168.38,168.39,264499999.0
2008-07-02 12:29:00,168.395,168.4,168.375,168.39,249999999.0
2008-07-02 12:30:00,168.39,168.39,168.36,168.36,421600000.0
2008-07-02 12:31:00,168.36,168.36,168.315,168.32,448600001.0
2008-07-02 12:32:00,168.32,168.32,168.22,168.28,743599998.0
2008-07-02 12:33:00,168.3,168.355,168.27,168.33,575299999.0
2008-07-02 12:34:00,168.34,168.34,168.28,168.305,372300000.0
2008-07-02 12:35:00,168.305,168.33,168.275,168.33,283800000.0
2008-07-02 12:36:00,168.33,168.34,168.275,168.32,364100000.0
2008-07-02 12:37:00,168.32,168.44,168.32,168.43,471499998.0
2008-07-02 12:38:00,168.43,168.44,168.4,168.41,352500000.0
2008-07-02 12:39:00,168.41,168.45,168.41,168.43,221500000.0
2008-07-02 12:40:00,168.42,168.455,168.42,168.455,383600000.0
2008-07-02 12:41:00,168.45,168.475,168.45,168.475,311800000.0
2008-07-02 12:42:00,168.475,168.48,168.465,168.475,228100000.0
2008-07-02 12:43:00,168.475,168.48,168.435,168.465,160300000.0
2008-07-02 12:44:00,168.465,168.465,168.425,168.45,147236000.0
2008-07-02 12:45:00,168.45,168.46,168.4,168.4,398600000.0
2008-07-02 12:46:00,168.4,168.405,168.355,168.37,353100000.0
2008-07-02 12:47:00,168.36,168.36,168.35,168.35,294600000.0
2008-07-02 12:48:00,168.35,168.375,168.315,168.35,551100000.0
2008-07-02 12:49:00,168.36,168.435,168.36,168.41,460435999.0
2008-07-02 12:50:00,168.405,168.43,168.405,168.41,252000000.0
2008-07-02 12:51:00,168.41,168.43,168.41,168.41,169500000.0
2008-07-02 12:52:00,168.41,168.42,168.4,168.4,297000000.0
2008-07-02 12:53:00,168.4,168.44,168.4,168.44,174500000.0
2008-07-02 12:54:00,168.44,168.49,168.425,168.48,326800000.0
2008-07-02 12:55:00,168.485,168.51,168.48,168.5,240000000.0
2008-07-02 12:56:00,168.5,168.53,168.49,168.51,432400001.0
2008-07-02 12:57:00,168.51,168.51,168.49,168.5,242500000.0
2008-07-02 12:58:00,168.5,168.5,168.49,168.49,203636000.0
2008-07-02 12:59:00,168.48,168.495,168.425,168.425,391200000.0
2008-07-02 13:00:00,168.425,168.44,168.42,168.43,341500000.0
2008-07-02 13:01:00,168.43,168.445,168.415,168.415,201800000.0
2008-07-02 13:02:00,168.42,168.44,168.38,168.435,352200000.0
2008-07-02 13:03:00,168.435,168.46,168.425,168.46,208700000.0
2008-07-02 13:04:00,168.46,168.48,168.45,168.455,266800000.0
2008-07-02 13:05:00,168.455,168.46,168.42,168.43,353100000.0
2008-07-02 13:06:00,168.43,168.44,168.425,168.435,166800000.0
2008-07-02 13:07:00,168.435,168.435,168.43,168.43,31700000.0
2008-07-02 13:08:00,168.43,168.46,168.43,168.445,125600000.0
2008-07-02 13:09:00,168.45,168.46,168.415,168.45,283830001.0
2008-07-02 13:10:00,168.45,168.45,168.43,168.44,382300000.0
2008-07-02 13:11:00,168.44,168.445,168.43,168.44,176800000.0
2008-07-02 13:12:00,168.44,168.445,168.43,168.44,305700000.0
2008-07-02 13:13:00,168.44,168.45,168.43,168.445,213000000.0
2008-07-02 13:14:00,168.445,168.46,168.43,168.445,349600000.0
2008-07-02 13:15:00,168.45,168.46,168.445,168.45,117800000.0
2008-07-02 13:16:00,168.45,168.46,168.44,168.455,369100000.0
2008-07-02 13:17:00,168.455,168.485,168.45,168.465,146000000.0
2008-07-02 13:18:00,168.465,168.465,168.43,168.44,306200000.0
2008-07-02 13:19:00,168.44,168.45,168.44,168.44,275600000.0
2008-07-02 13:20:00,168.44,168.465,168.44,168.465,311600000.0
2008-07-02 13:21:00,168.465,168.49,168.465,168.49,170500000.0
2008-07-02 13:22:00,168.49,168.51,168.48,168.5,215399999.0
2008-07-02 13:23:00,168.5,168.52,168.485,168.52,349800000.0
2008-07-02 13:24:00,168.52,168.53,168.505,168.52,329300000.0
2008-07-02 13:25:00,168.52,168.595,168.52,168.595,466600000.0
2008-07-02 13:26:00,168.6,168.615,168.58,168.61,597371999.0
2008-07-02 13:27:00,168.61,168.63,168.6,168.625,356499999.0
2008-07-02 13:28:00,168.63,168.63,168.595,168.61,486308000.0
2008-07-02 13:29:00,168.605,168.61,168.58,168.58,564800000.0
2008-07-02 13:30:00,168.58,168.6,168.57,168.6,590399999.0
2008-07-02 13:31:00,168.6,168.6,168.565,168.57,362500000.0
2008-07-02 13:32:00,168.57,168.57,168.52,168.53,439000001.0
2008-07-02 13:33:00,168.53,168.53,168.5,168.5,350100000.0
2008-07-02 13:34:00,168.5,168.52,168.5,168.515,376100000.0
2008-07-02 13:35:00,168.52,168.54,168.51,168.53,348000000.0
2008-07-02 13:36:00,168.53,168.53,168.5,168.53,613299996.0
2008-07-02 13:37:00,168.53,168.53,168.5,168.51,553099999.0
2008-07-02 13:38:00,168.51,168.53,168.5,168.51,477136001.0
2008-07-02 13:39:00,168.51,168.54,168.5,168.535,284000000.0
2008-07-02 13:40:00,168.535,168.55,168.53,168.54,141300000.0
2008-07-02 13:41:00,168.53,168.55,168.53,168.54,429500000.0
2008-07-02 13:42:00,168.54,168.56,168.535,168.54,211700000.0
2008-07-02 13:43:00,168.54,168.6,168.535,168.575,230200000.0
2008-07-02 13:44:00,168.575,168.6,168.53,168.535,395000001.0
2008-07-02 13:45:00,168.535,168.56,168.515,168.55,423500000.0
2008-07-02 13:46:00,168.55,168.56,168.54,168.54,127300000.0
2008-07-02 13:47:00,168.54,168.54,168.515,168.525,367300000.0
2008-07-02 13:48:00,168.525,168.53,168.505,168.52,252000000.0
2008-07-02 13:49:00,168.52,168.52,168.5,168.51,352400000.0
2008-07-02 13:50:00,168.5,168.51,168.495,168.51,284300000.0
2008-07-02 13:51:00,168.505,168.51,168.485,168.49,254230000.0
2008-07-02 13:52:00,168.49,168.51,168.485,168.51,213000000.0
2008-07-02 13:53:00,168.51,168.515,168.5,168.505,213672000.0
2008-07-02 13:54:00,168.505,168.515,168.49,168.49,173100000.0
2008-07-02 13:55:00,168.49,168.495,168.47,168.475,229572000.0
2008-07-02 13:56:00,168.475,168.48,168.445,168.445,302672000.0
2008-07-02 13:57:00,168.445,168.45,168.42,168.43,168500000.0
2008-07-02 13:58:00,168.435,168.47,168.435,168.46,224300000.0
2008-07-02 13:59:00,168.46,168.475,168.45,168.455,252836000.0
2008-07-02 14:00:00,168.455,168.46,168.445,168.45,144872000.0
2008-07-02 14:01:00,168.455,168.455,168.45,168.45,154700000.0
2008-07-02 14:02:00,168.45,168.47,168.435,168.435,260730000.0
2008-07-02 14:03:00,168.43,168.46,168.415,168.455,481036000.0
2008-07-02 14:04:00,168.455,168.46,168.415,168.415,436500000.0
2008-07-02 14:05:00,168.415,168.42,168.395,168.395,358300001.0
2008-07-02 14:06:00,168.4,168.405,168.395,168.4,262800000.0
2008-07-02 14:07:00,168.405,168.405,168.385,168.39,237200000.0
2008-07-02 14:08:00,168.39,168.39,168.37,168.39,517100000.0
2008-07-02 14:09:00,168.39,168.4,168.36,168.365,580200000.0
2008-07-02 14:10:00,168.365,168.41,168.36,168.4,215700000.0
2008-07-02 14:11:00,168.4,168.45,168.4,168.44,358600000.0
2008-07-02 14:12:00,168.44,168.47,168.435,168.45,398900000.0
2008-07-02 14:13:00,168.445,168.485,168.425,168.485,282400000.0
2008-07-02 14:14:00,168.49,168.515,168.405,168.405,518299997.0
2008-07-02 14:15:00,168.41,168.44,168.13,168.3,653200000.0
2008-07-02 14:16:00,168.3,168.35,168.27,168.275,1227929999.0
2008-07-02 14:17:00,168.275,168.37,168.275,168.345,874200002.0
2008-07-02 14:18:00,168.34,168.4,168.32,168.32,1483500004.0
2008-07-02 14:19:00,168.31,168.33,168.26,168.27,1355099992.0
2008-07-02 14:20:00,168.27,168.345,168.265,168.345,756435999.0
2008-07-02 14:21:00,168.345,168.345,168.32,168.335,342600000.0
2008-07-02 14:22:00,168.33,168.34,168.29,168.31,579100000.0
2008-07-02 14:23:00,168.305,168.35,168.305,168.335,530300000.0
2008-07-02 14:24:00,168.335,168.385,168.31,168.34,908300001.0
2008-07-02 14:25:00,168.34,168.375,168.31,168.34,475800001.0
2008-07-02 14:26:00,168.34,168.355,168.32,168.335,531200000.0
2008-07-02 14:27:00,168.335,168.37,168.335,168.34,502900000.0
2008-07-02 14:28:00,168.34,168.35,168.31,168.335,707400003.0
2008-07-02 14:29:00,168.34,168.345,168.31,168.33,511300000.0
2008-07-02 14:30:00,168.33,168.35,168.31,168.34,311000000.0
2008-07-02 14:31:00,168.34,168.34,168.31,168.32,401400000.0
2008-07-02 14:32:00,168.32,168.32,168.26,168.26,475800000.0
2008-07-02 14:33:00,168.26,168.295,168.26,168.28,550800000.0
2008-07-02 14:34:00,168.28,168.28,168.26,168.265,313700001.0
2008-07-02 14:35:00,168.27,168.27,168.23,168.26,846200001.0
2008-07-02 14:36:00,168.26,168.275,168.21,168.215,474799998.0
2008-07-02 14:37:00,168.215,168.225,168.195,168.225,543500002.0
2008-07-02 14:38:00,168.22,168.24,168.215,168.23,680500001.0
2008-07-02 14:39:00,168.23,168.25,168.205,168.245,745899999.0
2008-07-02 14:40:00,168.245,168.25,168.21,168.23,626399998.0
2008-07-02 14:41:00,168.23,168.295,168.22,168.26,1049500005.0
2008-07-02 14:42:00,168.26,168.26,168.2,168.235,1413199995.0
2008-07-02 14:43:00,168.23,168.28,168.215,168.28,624800000.0
2008-07-02 14:44:00,168.28,168.31,168.27,168.3,657699998.0
2008-07-02 14:45:00,168.3,168.315,168.28,168.3,1030099995.0
2008-07-02 14:46:00,168.3,168.33,168.27,168.28,795099998.0
2008-07-02 14:47:00,168.28,168.36,168.28,168.35,685700000.0
2008-07-02 14:48:00,168.355,168.375,168.275,168.305,683500002.0
2008-07-02 14:49:00,168.3,168.32,168.285,168.29,565100001.0
2008-07-02 14:50:00,168.29,168.29,168.215,168.22,771599997.0
2008-07-02 14:51:00,168.225,168.24,168.145,168.15,966899998.0
2008-07-02 14:52:00,168.155,168.17,168.13,168.14,600900000.0
2008-07-02 14:53:00,168.14,168.14,168.11,168.115,340900000.0
2008-07-02 14:54:00,168.115,168.13,168.115,168.12,531700000.0
2008-07-02 14:55:00,168.13,168.13,168.06,168.07,917899998.0
2008-07-02 14:56:00,168.07,168.1,168.06,168.1,286699999.0
2008-07-02 14:57:00,168.1,168.11,168.08,168.105,469900000.0
2008-07-02 14:58:00,168.1,168.11,168.085,168.085,417100002.0
2008-07-02 14:59:00,168.085,168.23,168.085,168.21,753799999.0
2008-07-02 15:00:00,168.21,168.24,168.19,168.21,1080500011.0
2008-07-02 15:01:00,168.21,168.22,168.17,168.17,640900000.0
2008-07-02 15:02:00,168.17,168.2,168.17,168.2,413300001.0
2008-07-02 15:03:00,168.2,168.2,168.145,168.17,601599999.0
2008-07-02 15:04:00,168.17,168.22,168.16,168.165,866400001.0
2008-07-02 15:05:00,168.165,168.21,168.14,168.21,657000000.0
2008-07-02 15:06:00,168.21,168.24,168.19,168.21,1057100003.0
2008-07-02 15:07:00,168.21,168.22,168.19,168.22,642200000.0
2008-07-02 15:08:00,168.21,168.225,168.18,168.19,629499999.0
2008-07-02 15:09:00,168.19,168.2,168.155,168.19,459400000.0
2008-07-02 15:10:00,168.19,168.205,168.15,168.16,611200000.0
2008-07-02 15:11:00,168.16,168.19,168.14,168.17,813600001.0
2008-07-02 15:12:00,168.17,168.22,168.17,168.21,491700000.0
2008-07-02 15:13:00,168.21,168.215,168.185,168.21,515700000.0
2008-07-02 15:14:00,168.21,168.215,168.19,168.2,547400000.0
2008-07-02 15:15:00,168.2,168.25,168.2,168.23,444600000.0
2008-07-02 15:16:00,168.23,168.25,168.23,168.24,400400000.0
2008-07-02 15:17:00,168.24,168.255,168.23,168.245,681900000.0
2008-07-02 15:18:00,168.25,168.25,168.21,168.215,432900000.0
2008-07-02 15:19:00,168.21,168.22,168.19,168.2,305999999.0
2008-07-02 15:20:00,168.2,168.22,168.18,168.19,359400000.0
2008-07-02 15:21:00,168.185,168.215,168.18,168.195,386000001.0
2008-07-02 15:22:00,168.195,168.25,168.19,168.245,328700000.0
2008-07-02 15:23:00,168.245,168.305,168.225,168.29,507300000.0
2008-07-02 15:24:00,168.29,168.3,168.26,168.275,470200001.0
2008-07-02 15:25:00,168.275,168.29,168.25,168.28,504099999.0
2008-07-02 15:26:00,168.28,168.31,168.28,168.31,241500000.0
2008-07-02 15:27:00,168.305,168.32,168.29,168.3,688000000.0
2008-07-02 15:28:00,168.3,168.3,168.25,168.27,408099998.0
2008-07-02 15:29:00,168.27,168.28,168.255,168.255,325100000.0
2008-07-02 15:30:00,168.255,168.28,168.23,168.27,289400000.0
2008-07-02 15:31:00,168.27,168.315,168.255,168.29,380100000.0
2008-07-02 15:32:00,168.29,168.32,168.285,168.31,436600000.0
2008-07-02 15:33:00,168.31,168.33,168.29,168.32,665600001.0
2008-07-02 15:34:00,168.32,168.33,168.3,168.3,584499996.0
2008-07-02 15:35:00,168.3,168.33,168.29,168.33,828500000.0
2008-07-02 15:36:00,168.32,168.33,168.31,168.315,578099999.0
2008-07-02 15:37:00,168.315,168.32,168.3,168.31,264000000.0
2008-07-02 15:38:00,168.31,168.34,168.31,168.325,405699998.0
2008-07-02 15:39:00,168.325,168.36,168.315,168.34,370600000.0
2008-07-02 15:40:00,168.34,168.34,168.305,168.315,283900000.0
2008-07-02 15:41:00,168.31,168.33,168.31,168.31,593300000.0
2008-07-02 15:42:00,168.31,168.35,168.31,168.33,539600000.0
2008-07-02 15:43:00,168.33,168.34,168.32,168.33,550800000.0
2008-07-02 15:44:00,168.33,168.33,168.305,168.305,321800000.0
2008-07-02 15:45:00,168.305,168.33,168.295,168.305,577100000.0
2008-07-02 15:46:00,168.305,168.31,168.265,168.3,507100000.0
2008-07-02 15:47:00,168.3,168.31,168.29,168.3,235300000.0
2008-07-02 15:48:00,168.3,168.34,168.295,168.32,515400001.0
2008-07-02 15:49:00,168.32,168.32,168.27,168.275,478100000.0
2008-07-02 15:50:00,168.28,168.3,168.27,168.28,545200003.0
2008-07-02 15:51:00,168.28,168.28,168.25,168.255,407700000.0
2008-07-02 15:52:00,168.25,168.29,168.245,168.27,342600000.0
2008-07-02 15:53:00,168.27,168.27,168.225,168.23,438900000.0
2008-07-02 15:54:00,168.23,168.26,168.21,168.21,563800000.0
2008-07-02 15:55:00,168.21,168.23,168.2,168.21,709699998.0
2008-07-02 15:56:00,168.21,168.25,168.2,168.24,745499999.0
2008-07-02 15:57:00,168.24,168.265,168.225,168.235,426900001.0
2008-07-02 15:58:00,168.24,168.3,168.23,168.3,689700000.0
2008-07-02 15:59:00,168.3,168.3,168.24,168.24,349099999.0
2008-07-02 16:00:00,168.23,168.33,168.23,168.26,471100000.0
2008-07-02 16:01:00,168.255,168.3,168.245,168.245,837599997.0
2008-07-02 16:02:00,168.245,168.28,168.22,168.27,565600000.0
2008-07-02 16:03:00,168.27,168.29,168.235,168.235,771699999.0
2008-07-02 16:04:00,168.235,168.29,168.235,168.265,546500001.0
2008-07-02 16:05:00,168.27,168.29,168.255,168.275,982200002.0
2008-07-02 16:06:00,168.275,168.29,168.25,168.265,521600000.0
2008-07-02 16:07:00,168.265,168.28,168.235,168.24,499000001.0
2008-07-02 16:08:00,168.24,168.245,168.205,168.24,579600001.0
2008-07-02 16:09:00,168.24,168.245,168.21,168.24,442900000.0
2008-07-02 16:10:00,168.24,168.25,168.22,168.22,682899999.0
2008-07-02 16:11:00,168.22,168.255,168.22,168.23,389800000.0
2008-07-02 16:12:00,168.23,168.25,168.2,168.23,656600001.0
2008-07-02 16:13:00,168.23,168.245,168.2,168.22,661700002.0
2008-07-02 16:14:00,168.22,168.25,168.22,168.24,567400000.0
2008-07-02 16:15:00,168.24,168.24,168.205,168.21,479700002.0
2008-07-02 16:16:00,168.21,168.28,168.18,168.28,947499990.0
2008-07-02 16:17:00,168.27,168.28,168.205,168.22,413600000.0
2008-07-02 16:18:00,168.22,168.22,168.185,168.215,643900001.0
2008-07-02 16:19:00,168.215,168.215,168.155,168.155,519200000.0
2008-07-02 16:20:00,168.155,168.16,168.14,168.15,535899999.0
2008-07-02 16:21:00,168.15,168.16,168.15,168.15,358200000.0
2008-07-02 16:22:00,168.15,168.18,168.15,168.15,338400000.0
2008-07-02 16:23:00,168.155,168.19,168.155,168.19,199200000.0
2008-07-02 16:24:00,168.19,168.2,168.155,168.18,404100001.0
2008-07-02 16:25:00,168.18,168.19,168.16,168.16,271400000.0
2008-07-02 16:26:00,168.16,168.16,168.13,168.135,408400000.0
2008-07-02 16:27:00,168.135,168.165,168.135,168.165,367100000.0
2008-07-02 16:28:00,168.16,168.18,168.15,168.18,477800003.0
2008-07-02 16:29:00,168.18,168.2,168.165,168.185,532000000.0
2008-07-02 16:30:00,168.19,168.24,168.185,168.24,651299998.0
2008-07-02 16:31:00,168.24,168.24,168.165,168.2,502300000.0
2008-07-02 16:32:00,168.2,168.22,168.175,168.215,759800000.0
2008-07-02 16:33:00,168.215,168.235,168.175,168.22,868300001.0
2008-07-02 16:34:00,168.22,168.23,168.175,168.19,1108300009.0
2008-07-02 16:35:00,168.19,168.23,168.18,168.21,1013899996.0
2008-07-02 16:36:00,168.21,168.23,168.16,168.16,784300001.0
2008-07-02 16:37:00,168.16,168.185,168.14,168.17,590000000.0
2008-07-02 16:38:00,168.17,168.21,168.16,168.205,574600001.0
2008-07-02 16:39:00,168.21,168.21,168.155,168.165,969399997.0
2008-07-02 16:40:00,168.165,168.17,168.1,168.1,954999997.0
2008-07-02 16:41:00,168.1,168.13,168.085,168.11,870199988.0
2008-07-02 16:42:00,168.11,168.155,168.09,168.155,784799997.0
2008-07-02 16:43:00,168.145,168.21,168.145,168.18,394600000.0
2008-07-02 16:44:00,168.18,168.22,168.175,168.2,580900000.0
2008-07-02 16:45:00,168.2,168.26,168.2,168.245,451500000.0
2008-07-02 16:46:00,168.245,168.26,168.225,168.24,705900001.0
2008-07-02 16:47:00,168.24,168.28,168.235,168.27,373300000.0
2008-07-02 16:48:00,168.265,168.29,168.26,168.27,442000001.0
2008-07-02 16:49:00,168.26,168.26,168.205,168.23,576999998.0
2008-07-02 16:50:00,168.23,168.265,168.21,168.255,609200000.0
2008-07-02 16:51:00,168.255,168.305,168.24,168.28,493600001.0
2008-07-02 16:52:00,168.285,168.305,168.275,168.3,297000000.0
2008-07-02 16:53:00,168.3,168.3,168.27,168.28,337000000.0
2008-07-02 16:54:00,168.28,168.28,168.235,168.25,340800000.0
2008-07-02 16:55:00,168.25,168.27,168.23,168.26,388900000.0
2008-07-02 16:56:00,168.26,168.28,168.245,168.28,353499999.0
2008-07-02 16:57:00,168.28,168.31,168.275,168.305,435300000.0
2008-07-02 16:58:00,168.31,168.34,168.305,168.32,344100000.0
2008-07-02 16:59:00,168.325,168.35,168.32,168.34,349300000.0
2008-07-02 17:00:00,168.34,168.36,168.29,168.305,578799998.0
2008-07-02 17:01:00,168.295,168.31,168.22,168.22,709900002.0
2008-07-02 17:02:00,168.22,168.23,168.205,168.23,589699998.0
2008-07-02 17:03:00,168.23,168.235,168.2,168.215,365600000.0
2008-07-02 17:04:00,168.215,168.23,168.185,168.19,675599997.0
2008-07-02 17:05:00,168.19,168.23,168.185,168.225,420700000.0
2008-07-02 17:06:00,168.225,168.24,168.19,168.19,557900000.0
2008-07-02 17:07:00,168.19,168.25,168.185,168.22,508700000.0
2008-07-02 17:08:00,168.215,168.23,168.2,168.21,549000000.0
2008-07-02 17:09:00,168.21,168.21,168.15,168.2,679200000.0
2008-07-02 17:10:00,168.2,168.21,168.19,168.2,457600001.0
2008-07-02 17:11:00,168.2,168.2,168.15,168.15,236300000.0
2008-07-02 17:12:00,168.15,168.15,168.115,168.13,288700000.0
2008-07-02 17:13:00,168.12,168.13,168.1,168.125,417799999.0
2008-07-02 17:14:00,168.125,168.14,168.12,168.14,367100000.0
2008-07-02 17:15:00,168.14,168.17,168.14,168.155,378000000.0
2008-07-02 17:16:00,168.155,168.16,168.115,168.15,816099997.0
2008-07-02 17:17:00,168.15,168.18,168.15,168.16,246800000.0
2008-07-02 17:18:00,168.16,168.19,168.155,168.18,290100001.0
2008-07-02 17:19:00,168.18,168.21,168.18,168.195,406700000.0
2008-07-02 17:20:00,168.195,168.21,168.165,168.17,248900000.0
2008-07-02 17:21:00,168.17,168.2,168.165,168.19,315200001.0
2008-07-02 17:22:00,168.19,168.19,168.14,168.175,461300000.0
2008-07-02 17:23:00,168.175,168.23,168.175,168.22,331000000.0
2008-07-02 17:24:00,168.22,168.265,168.22,168.26,259200000.0
2008-07-02 17:25:00,168.26,168.27,168.24,168.26,241700000.0
2008-07-02 17:26:00,168.26,168.26,168.165,168.175,931200009.0
2008-07-02 17:27:00,168.175,168.19,168.17,168.185,466500000.0
2008-07-02 17:28:00,168.185,168.19,168.15,168.15,451100000.0
2008-07-02 17:29:00,168.15,168.15,168.1,168.13,444100000.0
2008-07-02 17:30:00,168.13,168.19,168.13,168.19,433200000.0
2008-07-02 17:31:00,168.175,168.18,168.15,168.15,248800000.0
2008-07-02 17:32:00,168.15,168.16,168.13,168.145,495200000.0
2008-07-02 17:33:00,168.145,168.145,168.11,168.115,246200000.0
2008-07-02 17:34:00,168.12,168.135,168.1,168.1,312700000.0
2008-07-02 17:35:00,168.1,168.1,168.08,168.09,450199999.0
2008-07-02 17:36:00,168.09,168.11,168.08,168.1,610000002.0
2008-07-02 17:37:00,168.1,168.11,168.09,168.105,483400003.0
2008-07-02 17:38:00,168.105,168.13,168.09,168.09,381100000.0
2008-07-02 17:39:00,168.09,168.1,168.08,168.09,193400000.0
2008-07-02 17:40:00,168.09,168.13,168.09,168.115,285700000.0
2008-07-02 17:41:00,168.115,168.14,168.11,168.11,332600001.0
2008-07-02 17:42:00,168.11,168.135,168.1,168.11,239300000.0
2008-07-02 17:43:00,168.11,168.11,168.1,168.105,157700000.0
2008-07-02 17:44:00,168.105,168.145,168.1,168.14,337600000.0
2008-07-02 17:45:00,168.15,168.155,168.1,168.1,480700002.0
2008-07-02 17:46:00,168.1,168.13,168.1,168.12,341100000.0
2008-07-02 17:47:00,168.12,168.12,168.025,168.025,639700000.0
2008-07-02 17:48:00,168.03,168.04,168.025,168.03,493400000.0
2008-07-02 17:49:00,168.03,168.04,168.01,168.015,463500000.0
2008-07-02 17:50:00,168.02,168.08,168.02,168.055,641200003.0
2008-07-02 17:51:00,168.055,168.07,168.025,168.07,367900000.0
2008-07-02 17:52:00,168.07,168.07,168.025,168.03,426500001.0
2008-07-02 17:53:00,168.03,168.06,168.015,168.035,451899999.0
2008-07-02 17:54:00,168.035,168.04,168.0,168.025,625400000.0
2008-07-02 17:55:00,168.03,168.04,167.995,168.01,591700000.0
2008-07-02 17:56:00,168.015,168.03,167.995,167.995,323900000.0
2008-07-02 17:57:00,168.0,168.04,168.0,168.015,481400001.0
2008-07-02 17:58:00,168.015,168.03,168.0,168.02,301400001.0
2008-07-02 17:59:00,168.02,168.02,167.995,168.0,229900000.0
2008-07-02 18:00:00,168.0,168.01,167.99,168.01,359300001.0
2008-07-02 18:01:00,168.01,168.07,168.0,168.05,425700001.0
2008-07-02 18:02:00,168.055,168.13,168.04,168.12,254099999.0
2008-07-02 18:03:00,168.12,168.13,168.115,168.125,96600000.0
2008-07-02 18:04:00,168.125,168.125,168.125,168.125,52500000.0
2008-07-02 18:05:00,168.14,168.18,168.13,168.18,163000000.0
2008-07-02 18:06:00,168.175,168.19,168.165,168.18,248900000.0
2008-07-02 18:07:00,168.18,168.19,168.16,168.165,247500000.0
2008-07-02 18:08:00,168.165,168.19,168.155,168.18,171500000.0
2008-07-02 18:09:00,168.18,168.18,168.16,168.175,163100000.0
2008-07-02 18:10:00,168.175,168.22,168.17,168.18,196900000.0
2008-07-02 18:11:00,168.185,168.19,168.165,168.175,162400000.0
2008-07-02 18:12:00,168.175,168.18,168.17,168.18,189000000.0
2008-07-02 18:13:00,168.18,168.2,168.17,168.185,199800000.0
2008-07-02 18:14:00,168.185,168.22,168.18,168.21,311900000.0
2008-07-02 18:15:00,168.21,168.27,168.21,168.26,299100000.0
2008-07-02 18:16:00,168.26,168.27,168.26,168.27,133400000.0
2008-07-02 18:17:00,168.27,168.27,168.26,168.27,120100000.0
2008-07-02 18:18:00,168.27,168.27,168.235,168.24,158700000.0
2008-07-02 18:19:00,168.235,168.235,168.21,168.215,187300000.0
2008-07-02 18:20:00,168.215,168.27,168.215,168.26,202800000.0
2008-07-02 18:21:00,168.25,168.27,168.245,168.255,90900000.0
2008-07-02 18:22:00,168.255,168.255,168.23,168.23,203300000.0
2008-07-02 18:23:00,168.23,168.23,168.2,168.205,186300000.0
2008-07-02 18:24:00,168.2,168.21,168.2,168.2,187200000.0
2008-07-02 18:25:00,168.2,168.21,168.13,168.135,380700000.0
2008-07-02 18:26:00,168.12,168.13,168.06,168.085,501400000.0
2008-07-02 18:27:00,168.085,168.09,168.07,168.085,188200000.0
2008-07-02 18:28:00,168.1,168.11,168.06,168.085,464500000.0
2008-07-02 18:29:00,168.08,168.1,168.06,168.1,237700000.0
2008-07-02 18:30:00,168.1,168.1,168.095,168.1,24500000.0
2008-07-02 18:31:00,168.1,168.1,168.07,168.075,202500000.0
2008-07-02 18:32:00,168.07,168.09,168.05,168.05,177800000.0
2008-07-02 18:33:00,168.05,168.06,168.025,168.035,142400000.0
2008-07-02 18:34:00,168.035,168.035,168.0,168.01,213600000.0
2008-07-02 18:35:00,168.01,168.035,168.01,168.02,203099999.0
2008-07-02 18:36:00,168.02,168.04,168.02,168.03,226200000.0
2008-07-02 18:37:00,168.05,168.085,168.035,168.075,158300000.0
2008-07-02 18:38:00,168.075,168.1,168.06,168.09,131600000.0
2008-07-02 18:39:00,168.09,168.155,168.085,168.145,313400000.0
2008-07-02 18:40:00,168.145,168.17,168.11,168.125,298200001.0
2008-07-02 18:41:00,168.125,168.14,168.11,168.11,365600000.0
2008-07-02 18:42:00,168.11,168.15,168.11,168.145,254400000.0
2008-07-02 18:43:00,168.145,168.17,168.145,168.15,134200000.0
2008-07-02 18:44:00,168.15,168.16,168.15,168.15,247000000.0
2008-07-02 18:45:00,168.155,168.18,168.155,168.18,43800000.0
2008-07-02 18:46:00,168.18,168.18,168.16,168.16,134300000.0
2008-07-02 18:47:00,168.16,168.185,168.16,168.185,139000000.0
2008-07-02 18:48:00,168.185,168.19,168.155,168.155,151300000.0
2008-07-02 18:49:00,168.16,168.2,168.15,168.2,159500000.0
2008-07-02 18:50:00,168.2,168.23,168.195,168.225,83100000.0
2008-07-02 18:51:00,168.225,168.25,168.18,168.21,229700001.0
2008-07-02 18:52:00,168.21,168.22,168.2,168.21,100900000.0
2008-07-02 18:53:00,168.22,168.25,168.205,168.24,161900000.0
2008-07-02 18:54:00,168.24,168.275,168.2,168.2,163600000.0
2008-07-02 18:55:00,168.2,168.21,168.185,168.19,204000000.0
2008-07-02 18:56:00,168.19,168.2,168.185,168.19,159700000.0
2008-07-02 18:57:00,168.19,168.2,168.17,168.17,219400000.0
2008-07-02 18:58:00,168.17,168.21,168.165,168.21,87900000.0
2008-07-02 18:59:00,168.21,168.21,168.13,168.135,246600000.0
2008-07-02 19:00:00,168.135,168.135,168.085,168.09,142900000.0
2008-07-02 19:01:00,168.09,168.1,168.08,168.09,142900000.0
2008-07-02 19:02:00,168.09,168.1,168.07,168.07,168500000.0
2008-07-02 19:03:00,168.07,168.07,168.06,168.06,144400000.0
2008-07-02 19:04:00,168.06,168.07,168.055,168.07,226100000.0
2008-07-02 19:05:00,168.07,168.07,168.06,168.06,155500000.0
2008-07-02 19:06:00,168.06,168.09,168.06,168.08,202700000.0
2008-07-02 19:07:00,168.08,168.09,168.075,168.08,86000000.0
2008-07-02 19:08:00,168.08,168.12,168.08,168.115,310900000.0
2008-07-02 19:09:00,168.115,168.14,168.11,168.12,305500000.0
2008-07-02 19:10:00,168.12,168.13,168.1,168.105,227100000.0
2008-07-02 19:11:00,168.105,168.12,168.095,168.115,139000000.0
2008-07-02 19:12:00,168.115,168.12,168.08,168.1,199800000.0
2008-07-02 19:13:00,168.1,168.12,168.095,168.11,153500000.0
2008-07-02 19:14:00,168.12,168.14,168.11,168.13,120800000.0
2008-07-02 19:15:00,168.14,168.16,168.14,168.145,70800000.0
2008-07-02 19:16:00,168.15,168.15,168.14,168.14,80200000.0
2008-07-02 19:17:00,168.14,168.14,168.12,168.12,111700000.0
2008-07-02 19:18:00,168.12,168.18,168.12,168.15,285100000.0
2008-07-02 19:19:00,168.15,168.18,168.14,168.175,113300000.0
2008-07-02 19:20:00,168.18,168.2,168.16,168.19,227600000.0
2008-07-02 19:21:00,168.19,168.24,168.19,168.23,224300000.0
2008-07-02 19:22:00,168.23,168.28,168.23,168.275,195700000.0
2008-07-02 19:23:00,168.275,168.28,168.265,168.27,42900000.0
2008-07-02 19:24:00,168.27,168.27,168.26,168.27,50800000.0
2008-07-02 19:25:00,168.275,168.28,168.25,168.275,90800000.0
2008-07-02 19:26:00,168.275,168.28,168.255,168.27,63300000.0
2008-07-02 19:27:00,168.27,168.27,168.245,168.26,77900000.0
2008-07-02 19:28:00,168.255,168.27,168.25,168.25,147500000.0
2008-07-02 19:29:00,168.25,168.26,168.22,168.23,241299998.0
2008-07-02 19:30:00,168.225,168.27,168.225,168.255,153400000.0
2008-07-02 19:31:00,168.26,168.27,168.25,168.25,174700000.0
2008-07-02 19:32:00,168.245,168.26,168.24,168.25,91100000.0
2008-07-02 19:33:00,168.25,168.25,168.235,168.245,182800000.0
2008-07-02 19:34:00,168.245,168.25,168.225,168.24,149100000.0
2008-07-02 19:35:00,168.23,168.26,168.23,168.255,161200000.0
2008-07-02 19:36:00,168.26,168.26,168.25,168.26,52600000.0
2008-07-02 19:37:00,168.26,168.27,168.26,168.27,174000000.0
2008-07-02 19:38:00,168.27,168.29,168.27,168.28,194600000.0
2008-07-02 19:39:00,168.28,168.29,168.27,168.285,91400000.0
2008-07-02 19:40:00,168.285,168.3,168.285,168.29,65000000.0
2008-07-02 19:41:00,168.285,168.285,168.285,168.285,6200000.0
2008-07-02 19:42:00,168.285,168.29,168.275,168.275,75600000.0
2008-07-02 19:43:00,168.28,168.295,168.27,168.295,148700000.0
2008-07-02 19:44:00,168.295,168.33,168.285,168.33,108200000.0
2008-07-02 19:45:00,168.33,168.335,168.295,168.32,83400000.0
2008-07-02 19:46:00,168.315,168.32,168.28,168.31,139300000.0
2008-07-02 19:47:00,168.31,168.335,168.31,168.335,72700000.0
2008-07-02 19:48:00,168.335,168.34,168.31,168.33,51300000.0
2008-07-02 19:49:00,168.33,168.36,168.32,168.345,186700000.0
2008-07-02 19:50:00,168.345,168.36,168.32,168.35,169500000.0
2008-07-02 19:51:00,168.35,168.36,168.33,168.36,164700000.0
2008-07-02 19:52:00,168.36,168.36,168.33,168.355,236800000.0
2008-07-02 19:53:00,168.36,168.39,168.355,168.385,131600000.0
2008-07-02 19:54:00,168.385,168.4,168.37,168.385,156900000.0
2008-07-02 19:55:00,168.385,168.42,168.375,168.375,197400000.0
2008-07-02 19:56:00,168.375,168.38,168.355,168.365,143400000.0
2008-07-02 19:57:00,168.365,168.39,168.365,168.38,158900000.0
2008-07-02 19:58:00,168.38,168.39,168.33,168.34,274400000.0
2008-07-02 19:59:00,168.34,168.38,168.335,168.36,95000000.0
2008-07-02 20:00:00,168.37,168.405,168.365,168.38,160500000.0
2008-07-02 20:01:00,168.38,168.42,168.38,168.405,161100000.0
2008-07-02 20:02:00,168.405,168.42,168.37,168.375,149600001.0
2008-07-02 20:03:00,168.375,168.4,168.36,168.395,266599999.0
2008-07-02 20:04:00,168.4,168.4,168.38,168.385,96700000.0
2008-07-02 20:05:00,168.39,168.4,168.36,168.36,271900002.0
2008-07-02 20:06:00,168.36,168.365,168.355,168.36,160700000.0
2008-07-02 20:07:00,168.36,168.37,168.32,168.365,293500000.0
2008-07-02 20:08:00,168.365,168.38,168.35,168.36,178000000.0
2008-07-02 20:09:00,168.36,168.37,168.33,168.345,147100000.0
2008-07-02 20:10:00,168.345,168.345,168.33,168.335,27200000.0
2008-07-02 20:11:00,168.335,168.35,168.33,168.35,37200000.0
2008-07-02 20:12:00,168.35,168.39,168.335,168.38,154800000.0
2008-07-02 20:13:00,168.39,168.4,168.375,168.38,159800000.0
2008-07-02 20:14:00,168.38,168.39,168.37,168.375,217700000.0
2008-07-02 20:15:00,168.375,168.4,168.35,168.37,229400000.0
2008-07-02 20:16:00,168.37,168.39,168.37,168.38,125800000.0
2008-07-02 20:17:00,168.375,168.4,168.37,168.4,70500000.0
2008-07-02 20:18:00,168.4,168.405,168.38,168.38,80800000.0
2008-07-02 20:19:00,168.38,168.39,168.345,168.37,157500000.0
2008-07-02 20:20:00,168.37,168.38,168.345,168.37,52400000.0
2008-07-02 20:21:00,168.36,168.37,168.34,168.36,113200000.0
2008-07-02 20:22:00,168.35,168.355,168.33,168.33,46400000.0
2008-07-02 20:23:00,168.34,168.35,168.315,168.315,109500000.0
2008-07-02 20:24:00,168.315,168.33,168.305,168.32,76700000.0
2008-07-02 20:25:00,168.33,168.34,168.3,168.335,94000000.0
2008-07-02 20:26:00,168.335,168.335,168.3,168.33,110000000.0
2008-07-02 20:27:00,168.33,168.33,168.305,168.32,146800000.0
2008-07-02 20:28:00,168.33,168.34,168.305,168.315,339599999.0
2008-07-02 20:29:00,168.315,168.33,168.31,168.32,201500000.0
2008-07-02 20:30:00,168.32,168.335,168.31,168.335,93200000.0
2008-07-02 20:31:00,168.34,168.39,168.34,168.375,208500000.0
2008-07-02 20:32:00,168.375,168.41,168.345,168.365,209800000.0
2008-07-02 20:33:00,168.38,168.41,168.365,168.405,102000000.0
2008-07-02 20:34:00,168.41,168.42,168.38,168.395,164700000.0
2008-07-02 20:35:00,168.395,168.41,168.375,168.385,144100000.0
2008-07-02 20:36:00,168.385,168.4,168.38,168.395,308300000.0
2008-07-02 20:37:00,168.4,168.42,168.385,168.42,225900000.0
2008-07-02 20:38:00,168.42,168.42,168.34,168.35,401500001.0
2008-07-02 20:39:00,168.35,168.38,168.345,168.355,437200000.0
2008-07-02 20:40:00,168.355,168.375,168.33,168.37,313600000.0
2008-07-02 20:41:00,168.375,168.395,168.37,168.39,270500000.0
2008-07-02 20:42:00,168.39,168.39,168.365,168.375,176400000.0
2008-07-02 20:43:00,168.38,168.38,168.35,168.35,413300000.0
2008-07-02 20:44:00,168.35,168.42,168.35,168.39,412099999.0
2008-07-02 20:45:00,168.395,168.43,168.39,168.42,182300000.0
2008-07-02 20:46:00,168.41,168.42,168.385,168.395,147500000.0
2008-07-02 20:47:00,168.4,168.44,168.39,168.435,98400000.0
2008-07-02 20:48:00,168.435,168.44,168.42,168.43,118500000.0
2008-07-02 20:49:00,168.43,168.44,168.42,168.43,157500000.0
2008-07-02 20:50:00,168.44,168.44,168.42,168.42,269800000.0
2008-07-02 20:51:00,168.42,168.44,168.42,168.425,158300000.0
2008-07-02 20:52:00,168.425,168.435,168.39,168.39,167500000.0
2008-07-02 20:53:00,168.39,168.42,168.385,168.415,111200000.0
2008-07-02 20:54:00,168.415,168.42,168.385,168.385,98800000.0
2008-07-02 20:55:00,168.39,168.395,168.365,168.395,147900000.0
2008-07-02 20:56:00,168.395,168.395,168.355,168.37,180700000.0
2008-07-02 20:57:00,168.375,168.41,168.35,168.355,193900000.0
2008-07-02 20:58:00,168.355,168.385,168.32,168.37,304600000.0
2008-07-02 20:59:00,168.36,168.36,168.3,168.32,335500000.0
2008-07-02 21:00:00,168.325,168.325,168.305,168.31,332200000.0
2008-07-02 21:01:00,168.31,168.32,168.29,168.31,234400000.0
2008-07-02 21:02:00,168.305,168.31,168.21,168.24,400600000.0
2008-07-02 21:03:00,168.24,168.27,168.23,168.25,146000000.0
2008-07-02 21:04:00,168.26,168.27,168.235,168.26,173300000.0
2008-07-02 21:05:00,168.27,168.27,168.22,168.235,245700000.0
2008-07-02 21:06:00,168.24,168.3,168.24,168.275,420300000.0
2008-07-02 21:07:00,168.275,168.31,168.26,168.3,402100000.0
2008-07-02 21:08:00,168.3,168.32,168.265,168.31,370000000.0
2008-07-02 21:09:00,168.31,168.32,168.275,168.29,338700000.0
2008-07-02 21:10:00,168.29,168.3,168.28,168.29,193500000.0
2008-07-02 21:11:00,168.29,168.31,168.27,168.31,243900000.0
2008-07-02 21:12:00,168.31,168.35,168.3,168.33,314400000.0
2008-07-02 21:13:00,168.34,168.36,168.31,168.33,343100000.0
2008-07-02 21:14:00,168.33,168.35,168.32,168.35,99600000.0
2008-07-02 21:15:00,168.35,168.36,168.325,168.36,196900000.0
2008-07-02 21:16:00,168.36,168.38,168.335,168.34,146000000.0
2008-07-02 21:17:00,168.34,168.37,168.33,168.36,245500000.0
2008-07-02 21:18:00,168.36,168.36,168.33,168.33,339100000.0
2008-07-02 21:19:00,168.33,168.33,168.29,168.3,215600000.0
2008-07-02 21:20:00,168.3,168.34,168.3,168.32,254200000.0
2008-07-02 21:21:00,168.32,168.35,168.31,168.31,175000000.0
2008-07-02 21:22:00,168.32,168.33,168.315,168.32,92600000.0
2008-07-02 21:23:00,168.32,168.34,168.31,168.31,211800000.0
2008-07-02 21:24:00,168.31,168.33,168.305,168.32,125200000.0
2008-07-02 21:25:00,168.32,168.37,168.32,168.36,322400000.0
2008-07-02 21:26:00,168.36,168.37,168.35,168.37,206400000.0
2008-07-02 21:27:00,168.38,168.4,168.37,168.395,165300000.0
2008-07-02 21:28:00,168.395,168.4,168.35,168.38,271800000.0
2008-07-02 21:29:00,168.38,168.39,168.33,168.34,468100000.0
2008-07-02 21:30:00,168.34,168.36,168.315,168.32,259400000.0
2008-07-02 21:31:00,168.32,168.35,168.315,168.325,179900000.0
2008-07-02 21:32:00,168.32,168.37,168.315,168.37,113700000.0
2008-07-02 21:33:00,168.37,168.37,168.33,168.34,70500000.0
2008-07-02 21:34:00,168.34,168.34,168.27,168.28,209400001.0
2008-07-02 21:35:00,168.28,168.32,168.27,168.32,391500000.0
2008-07-02 21:36:00,168.32,168.32,168.26,168.27,342200000.0
2008-07-02 21:37:00,168.27,168.27,168.21,168.23,481000000.0
2008-07-02 21:38:00,168.23,168.26,168.23,168.24,206800000.0
2008-07-02 21:39:00,168.24,168.24,168.22,168.24,79900000.0
2008-07-02 21:40:00,168.24,168.25,168.21,168.235,260400000.0
2008-07-02 21:41:00,168.235,168.235,168.19,168.2,143500000.0
2008-07-02 21:42:00,168.2,168.23,168.2,168.21,417700000.0
2008-07-02 21:43:00,168.21,168.23,168.21,168.22,190600000.0
2008-07-02 21:44:00,168.22,168.23,168.215,168.23,245700000.0
2008-07-02 21:45:00,168.23,168.24,168.215,168.225,187600000.0
2008-07-02 21:46:00,168.225,168.24,168.21,168.21,138200000.0
2008-07-02 21:47:00,168.21,168.24,168.21,168.21,294100000.0
2008-07-02 21:48:00,168.21,168.23,168.21,168.22,211600000.0
2008-07-02 21:49:00,168.22,168.225,168.215,168.22,88500000.0
2008-07-02 21:50:00,168.22,168.23,168.21,168.21,130400000.0
2008-07-02 21:51:00,168.21,168.22,168.205,168.21,229900000.0
2008-07-02 21:52:00,168.2,168.2,168.185,168.2,94700000.0
2008-07-02 21:53:00,168.2,168.22,168.195,168.21,141800000.0
2008-07-02 21:54:00,168.21,168.25,168.195,168.25,220600000.0
2008-07-02 21:55:00,168.25,168.25,168.225,168.24,215100000.0
2008-07-02 21:56:00,168.24,168.29,168.24,168.28,186100000.0
2008-07-02 21:57:00,168.28,168.3,168.27,168.27,142500000.0
2008-07-02 21:58:00,168.27,168.28,168.27,168.28,105900000.0
2008-07-02 21:59:00,168.28,168.28,168.24,168.27,257900000.0
2008-07-02 22:00:00,168.27,168.3,168.255,168.255,125400000.0
2008-07-02 22:01:00,168.255,168.26,168.24,168.25,107200000.0
2008-07-02 22:02:00,168.25,168.28,168.23,168.25,148800000.0
2008-07-02 22:03:00,168.25,168.255,168.225,168.235,167400000.0
2008-07-02 22:04:00,168.235,168.25,168.205,168.23,85000000.0
2008-07-02 22:05:00,168.23,168.25,168.225,168.23,65800000.0
2008-07-02 22:06:00,168.23,168.23,168.205,168.215,125700000.0
2008-07-02 22:07:00,168.215,168.235,168.215,168.23,98700000.0
2008-07-02 22:08:00,168.23,168.23,168.205,168.215,56800000.0
2008-07-02 22:09:00,168.215,168.23,168.2,168.21,145500000.0
2008-07-02 22:10:00,168.215,168.215,168.19,168.2,93700000.0
2008-07-02 22:11:00,168.2,168.21,168.18,168.19,166400000.0
2008-07-02 22:12:00,168.19,168.2,168.15,168.15,417100000.0
2008-07-02 22:13:00,168.15,168.16,168.15,168.16,65400000.0
2008-07-02 22:14:00,168.16,168.165,168.15,168.165,165300000.0
2008-07-02 22:15:00,168.165,168.175,168.165,168.175,66300000.0
2008-07-02 22:16:00,168.17,168.2,168.16,168.16,94400000.0
2008-07-02 22:17:00,168.16,168.18,168.16,168.18,75800000.0
2008-07-02 22:18:00,168.18,168.18,168.16,168.16,39700000.0
2008-07-02 22:19:00,168.16,168.16,168.155,168.155,57100000.0
2008-07-02 22:20:00,168.155,168.16,168.155,168.16,73800000.0
2008-07-02 22:21:00,168.16,168.16,168.145,168.145,53000000.0
2008-07-02 22:22:00,168.145,168.155,168.12,168.13,111100000.0
2008-07-02 22:23:00,168.135,168.14,168.12,168.13,202500000.0
2008-07-02 22:24:00,168.13,168.13,168.12,168.13,119000000.0
2008-07-02 22:25:00,168.13,168.14,168.12,168.135,17200000.0
2008-07-02 22:26:00,168.14,168.14,168.115,168.12,36100000.0
2008-07-02 22:27:00,168.115,168.125,168.11,168.125,92200000.0
2008-07-02 22:28:00,168.12,168.135,168.11,168.115,66900000.0
2008-07-02 22:29:00,168.12,168.135,168.115,168.135,92400000.0
2008-07-02 22:30:00,168.135,168.15,168.135,168.145,32600000.0
2008-07-02 22:31:00,168.145,168.15,168.145,168.15,50400000.0
2008-07-02 22:32:00,168.15,168.15,168.145,168.145,14000000.0
2008-07-02 22:33:00,168.145,168.155,168.145,168.145,54100000.0
2008-07-02 22:34:00,168.145,168.17,168.145,168.155,173100000.0
2008-07-02 22:35:00,168.155,168.155,168.155,168.155,5000000.0
2008-07-02 22:36:00,168.155,168.16,168.135,168.16,55700000.0
2008-07-02 22:37:00,168.16,168.165,168.145,168.15,26000000.0
2008-07-02 22:38:00,168.145,168.145,168.1,168.11,72900000.0
2008-07-02 22:39:00,168.105,168.125,168.105,168.11,263300000.0
2008-07-02 22:40:00,168.11,168.12,168.09,168.09,245200000.0
2008-07-02 22:41:00,168.09,168.1,168.065,168.07,216500000.0
2008-07-02 22:42:00,168.07,168.08,168.055,168.06,121400000.0
2008-07-02 22:43:00,168.065,168.065,168.03,168.04,84300000.0
2008-07-02 22:44:00,168.035,168.04,168.03,168.03,79400000.0
2008-07-02 22:45:00,168.03,168.04,168.03,168.04,21600000.0
2008-07-02 22:46:00,168.04,168.055,168.04,168.045,106200000.0
2008-07-02 22:47:00,168.045,168.06,168.045,168.05,90500000.0
2008-07-02 22:48:00,168.05,168.09,168.05,168.085,98600000.0
2008-07-02 22:49:00,168.085,168.105,168.075,168.09,102800000.0
2008-07-02 22:50:00,168.09,168.115,168.08,168.085,135700000.0
2008-07-02 22:51:00,168.09,168.1,168.08,168.09,43600000.0
2008-07-02 22:52:00,168.09,168.13,168.09,168.13,115600000.0
2008-07-02 22:53:00,168.13,168.15,168.13,168.15,80100000.0
2008-07-02 22:54:00,168.15,168.22,168.145,168.2,110100000.0
2008-07-02 22:55:00,168.2,168.225,168.175,168.2,114600000.0
2008-07-02 22:56:00,168.2,168.215,168.18,168.215,99600000.0
2008-07-02 22:57:00,168.22,168.24,168.165,168.22,105200000.0
2008-07-02 22:58:00,168.22,168.22,168.2,168.21,62200000.0
2008-07-02 22:59:00,168.21,168.21,168.155,168.175,62000000.0
2008-07-02 23:00:00,168.21,168.265,168.21,168.25,102900000.0
2008-07-02 23:01:00,168.25,168.255,168.18,168.19,151200000.0
2008-07-02 23:02:00,168.19,168.23,168.19,168.2,125400000.0
2008-07-02 23:03:00,168.2,168.2,168.16,168.165,52500000.0
2008-07-02 23:04:00,168.165,168.17,168.135,168.135,156100000.0
2008-07-02 23:05:00,168.135,168.19,168.105,168.185,180900000.0
2008-07-02 23:06:00,168.195,168.2,168.1,168.11,85300000.0
2008-07-02 23:07:00,168.12,168.14,168.09,168.12,153100000.0
2008-07-02 23:08:00,168.12,168.13,168.105,168.125,58700000.0
2008-07-02 23:09:00,168.125,168.13,168.12,168.125,55700001.0
2008-07-02 23:10:00,168.13,168.155,168.13,168.14,108100000.0
2008-07-02 23:11:00,168.14,168.145,168.13,168.145,49900000.0
2008-07-02 23:12:00,168.145,168.145,168.105,168.11,66300000.0
2008-07-02 23:13:00,168.11,168.14,168.08,168.12,170400000.0
2008-07-02 23:14:00,168.12,168.12,168.12,168.12,56800000.0
2008-07-02 23:15:00,168.12,168.125,168.095,168.105,129800000.0
2008-07-02 23:16:00,168.105,168.125,168.1,168.105,66500000.0
2008-07-02 23:17:00,168.105,168.105,168.09,168.1,79300000.0
2008-07-02 23:18:00,168.1,168.1,168.1,168.1,14400000.0
2008-07-02 23:19:00,168.1,168.1,168.1,168.1,4400000.0
2008-07-02 23:20:00,168.1,168.1,168.1,168.1,5800000.0
2008-07-02 23:21:00,168.1,168.125,168.1,168.125,18300000.0
2008-07-02 23:22:00,168.12,168.12,168.09,168.115,141800000.0
2008-07-02 23:23:00,168.115,168.12,168.1,168.12,46600000.0
2008-07-02 23:24:00,168.115,168.125,168.1,168.11,198200001.0
2008-07-02 23:25:00,168.11,168.125,168.1,168.125,72000000.0
2008-07-02 23:26:00,168.12,168.16,168.115,168.16,125700000.0
2008-07-02 23:27:00,168.165,168.17,168.165,168.17,49000000.0
2008-07-02 23:28:00,168.17,168.17,168.165,168.165,46600000.0
2008-07-02 23:29:00,168.17,168.17,168.17,168.17,16800000.0
2008-07-02 23:30:00,168.17,168.17,168.17,168.17,48000000.0
2008-07-02 23:31:00,168.17,168.17,168.17,168.17,4800000.0
2008-07-02 23:32:00,168.17,168.17,168.165,168.17,29400000.0
2008-07-02 23:33:00,168.17,168.17,168.17,168.17,1000000.0
2008-07-02 23:34:00,168.17,168.17,168.17,168.17,1000000.0
2008-07-02 23:35:00,168.165,168.185,168.165,168.185,40600000.0
2008-07-02 23:36:00,168.185,168.195,168.17,168.17,39900000.0
2008-07-02 23:37:00,168.17,168.17,168.17,168.17,27600000.0
2008-07-02 23:38:00,168.15,168.17,168.15,168.17,25400000.0
2008-07-02 23:39:00,168.17,168.17,168.17,168.17,23100000.0
2008-07-02 23:40:00,168.17,168.17,168.125,168.125,21400000.0
2008-07-02 23:41:00,168.13,168.14,168.13,168.14,11600000.0
2008-07-02 23:42:00,168.14,168.14,168.12,168.13,11000000.0
2008-07-02 23:43:00,168.13,168.14,168.125,168.125,18600000.0
2008-07-02 23:44:00,168.125,168.13,168.11,168.13,108300000.0
2008-07-02 23:45:00,168.13,168.165,168.13,168.165,65300000.0
2008-07-02 23:46:00,168.16,168.17,168.16,168.165,72700000.0
2008-07-02 23:47:00,168.17,168.17,168.17,168.17,14400000.0
2008-07-02 23:48:00,168.17,168.17,168.17,168.17,4800000.0
2008-07-02 23:49:00,168.165,168.17,168.14,168.17,35100000.0
2008-07-02 23:50:00,168.175,168.175,168.11,168.13,54000000.0
2008-07-02 23:51:00,168.13,168.16,168.13,168.16,58400000.0
2008-07-02 23:52:00,168.16,168.17,168.16,168.17,23500000.0
2008-07-02 23:53:00,168.165,168.18,168.16,168.16,66100000.0
2008-07-02 23:54:00,168.17,168.17,168.16,168.16,61500000.0
2008-07-02 23:55:00,168.16,168.17,168.16,168.16,32700000.0
2008-07-02 23:56:00,168.17,168.17,168.16,168.16,44500000.0
2008-07-02 23:57:00,168.16,168.18,168.145,168.16,118700000.0
2008-07-02 23:58:00,168.16,168.17,168.15,168.16,151700000.0
2008-07-02 23:59:00,168.16,168.18,168.16,168.17,34400000.0
2008-07-03 00:00:00,168.17,168.215,168.17,168.185,89200000.0
2008-07-03 00:01:00,168.185,168.185,168.16,168.16,100800000.0
2008-07-03 00:02:00,168.16,168.17,168.16,168.16,173400000.0
2008-07-03 00:03:00,168.16,168.165,168.105,168.105,151000000.0
2008-07-03 00:04:00,168.105,168.13,168.105,168.12,25100000.0
2008-07-03 00:05:00,168.13,168.13,168.13,168.13,2000000.0
2008-07-03 00:06:00,168.12,168.14,168.11,168.12,56700000.0
2008-07-03 00:07:00,168.125,168.13,168.09,168.125,163400000.0
2008-07-03 00:08:00,168.11,168.14,168.11,168.125,228600001.0
2008-07-03 00:09:00,168.125,168.14,168.1,168.11,128400000.0
2008-07-03 00:10:00,168.105,168.11,168.06,168.08,143200000.0
2008-07-03 00:11:00,168.08,168.095,168.07,168.08,179400000.0
2008-07-03 00:12:00,168.08,168.09,168.08,168.085,121500000.0
2008-07-03 00:13:00,168.09,168.09,168.075,168.09,59100000.0
2008-07-03 00:14:00,168.09,168.1,168.09,168.09,35100000.0
2008-07-03 00:15:00,168.09,168.11,168.09,168.11,10200000.0
2008-07-03 00:16:00,168.11,168.12,168.11,168.11,90400000.0
2008-07-03 00:17:00,168.11,168.12,168.1,168.12,151500000.0
2008-07-03 00:18:00,168.12,168.135,168.1,168.13,227800000.0
2008-07-03 00:19:00,168.13,168.17,168.125,168.17,201500000.0
2008-07-03 00:20:00,168.17,168.2,168.17,168.2,89600000.0
2008-07-03 00:21:00,168.2,168.2,168.19,168.19,31900000.0
2008-07-03 00:22:00,168.19,168.19,168.18,168.19,53100000.0
2008-07-03 00:23:00,168.19,168.29,168.18,168.26,364500000.0
2008-07-03 00:24:00,168.26,168.26,168.21,168.21,163100000.0
2008-07-03 00:25:00,168.205,168.22,168.2,168.22,195200000.0
2008-07-03 00:26:00,168.215,168.215,168.185,168.185,126900000.0
2008-07-03 00:27:00,168.185,168.19,168.17,168.18,63300000.0
2008-07-03 00:28:00,168.19,168.19,168.17,168.17,74600000.0
2008-07-03 00:29:00,168.17,168.22,168.17,168.2,249300000.0
2008-07-03 00:30:00,168.2,168.2,168.17,168.17,136700002.0
2008-07-03 00:31:00,168.17,168.2,168.17,168.18,197900000.0
2008-07-03 00:32:00,168.18,168.18,168.18,168.18,44000000.0
2008-07-03 00:33:00,168.18,168.2,168.15,168.19,196000001.0
2008-07-03 00:34:00,168.18,168.21,168.18,168.18,151200000.0
2008-07-03 00:35:00,168.18,168.18,168.17,168.17,8000000.0
2008-07-03 00:36:00,168.16,168.17,168.16,168.17,54900000.0
2008-07-03 00:37:00,168.17,168.17,168.15,168.16,118900000.0
2008-07-03 00:38:00,168.16,168.19,168.16,168.18,77000000.0
2008-07-03 00:39:00,168.17,168.22,168.17,168.18,161500000.0
2008-07-03 00:40:00,168.19,168.2,168.18,168.2,64500000.0
2008-07-03 00:41:00,168.19,168.19,168.17,168.17,52400000.0
2008-07-03 00:42:00,168.165,168.165,168.165,168.165,3300000.0
2008-07-03 00:43:00,168.17,168.21,168.17,168.21,294400000.0
2008-07-03 00:44:00,168.21,168.21,168.17,168.17,143200000.0
2008-07-03 00:45:00,168.17,168.195,168.17,168.185,213500000.0
2008-07-03 00:46:00,168.185,168.195,168.185,168.19,64800000.0
2008-07-03 00:47:00,168.185,168.185,168.16,168.16,226300000.0
2008-07-03 00:48:00,168.16,168.17,168.16,168.17,100900000.0
2008-07-03 00:49:00,168.17,168.185,168.17,168.17,204700000.0
2008-07-03 00:50:00,168.17,168.18,168.17,168.17,123600000.0
2008-07-03 00:51:00,168.17,168.18,168.17,168.18,180300000.0
2008-07-03 00:52:00,168.18,168.19,168.18,168.18,66400000.0
2008-07-03 00:53:00,168.18,168.19,168.17,168.19,195800000.0
2008-07-03 00:54:00,168.19,168.21,168.19,168.195,87900000.0
2008-07-03 00:55:00,168.195,168.21,168.185,168.21,177400000.0
2008-07-03 00:56:00,168.21,168.21,168.19,168.19,113300000.0
2008-07-03 00:57:00,168.19,168.2,168.19,168.2,23000000.0
2008-07-03 00:58:00,168.2,168.23,168.2,168.23,30500000.0
2008-07-03 00:59:00,168.23,168.23,168.19,168.2,109700000.0
2008-07-03 01:00:00,168.2,168.22,168.2,168.21,20600000.0
2008-07-03 01:01:00,168.22,168.22,168.17,168.22,56300000.0
2008-07-03 01:02:00,168.215,168.22,168.215,168.22,8200000.0
2008-07-03 01:03:00,168.22,168.22,168.22,168.22,2000000.0
2008-07-03 01:04:00,168.21,168.225,168.21,168.22,72900000.0
2008-07-03 01:05:00,168.22,168.27,168.22,168.27,189700000.0
2008-07-03 01:06:00,168.27,168.29,168.25,168.25,109100000.0
2008-07-03 01:07:00,168.26,168.3,168.25,168.25,152600000.0
2008-07-03 01:08:00,168.25,168.27,168.23,168.24,141300000.0
2008-07-03 01:09:00,168.24,168.25,168.23,168.23,188200000.0
2008-07-03 01:10:00,168.24,168.25,168.24,168.24,3000000.0
2008-07-03 01:11:00,168.225,168.26,168.225,168.23,161600000.0
2008-07-03 01:12:00,168.23,168.24,168.23,168.24,156199998.0
2008-07-03 01:13:00,168.24,168.24,168.225,168.23,81700000.0
2008-07-03 01:14:00,168.23,168.23,168.22,168.22,164700000.0
2008-07-03 01:15:00,168.2,168.23,168.2,168.21,311600000.0
2008-07-03 01:16:00,168.21,168.21,168.195,168.195,95600000.0
2008-07-03 01:17:00,168.195,168.195,168.15,168.16,292900000.0
2008-07-03 01:18:00,168.16,168.2,168.16,168.2,250000000.0
2008-07-03 01:19:00,168.2,168.2,168.2,168.2,158600000.0
2008-07-03 01:20:00,168.2,168.21,168.2,168.21,114900000.0
2008-07-03 01:21:00,168.21,168.22,168.21,168.21,113500002.0
2008-07-03 01:22:00,168.21,168.22,168.21,168.22,390000000.0
2008-07-03 01:23:00,168.22,168.22,168.22,168.22,132300000.0
2008-07-03 01:24:00,168.22,168.22,168.22,168.22,122600000.0
2008-07-03 01:25:00,168.22,168.22,168.22,168.22,150100000.0
2008-07-03 01:26:00,168.22,168.22,168.22,168.22,48400000.0
2008-07-03 01:27:00,168.22,168.22,168.21,168.22,176200000.0
2008-07-03 01:28:00,168.23,168.23,168.23,168.23,2000000.0
2008-07-03 01:30:00,168.21,168.24,168.21,168.24,88600000.0
2008-07-03 01:31:00,168.23,168.25,168.225,168.225,55000000.0
2008-07-03 01:32:00,168.225,168.23,168.21,168.21,111600000.0
2008-07-03 01:33:00,168.21,168.21,168.21,168.21,43300000.0
2008-07-03 01:34:00,168.21,168.21,168.21,168.21,24600000.0
2008-07-03 01:35:00,168.21,168.21,168.2,168.2,62900000.0
2008-07-03 01:36:00,168.2,168.21,168.2,168.2,45300000.0
2008-07-03 01:37:00,168.2,168.21,168.2,168.2,88800000.0
2008-07-03 01:38:00,168.2,168.21,168.2,168.2,66200000.0
2008-07-03 01:39:00,168.2,168.25,168.19,168.24,198800001.0
2008-07-03 01:40:00,168.24,168.26,168.23,168.24,103900000.0
2008-07-03 01:41:00,168.24,168.26,168.24,168.26,188600000.0
2008-07-03 01:42:00,168.26,168.27,168.23,168.23,162600000.0
2008-07-03 01:43:00,168.23,168.23,168.2,168.2,119200000.0
2008-07-03 01:44:00,168.2,168.21,168.19,168.2,91300000.0
2008-07-03 01:45:00,168.19,168.2,168.19,168.19,102000000.0
2008-07-03 01:46:00,168.19,168.19,168.19,168.19,52300000.0
2008-07-03 01:47:00,168.19,168.2,168.17,168.18,156999999.0
2008-07-03 01:48:00,168.18,168.18,168.17,168.18,295600000.0
2008-07-03 01:49:00,168.18,168.18,168.18,168.18,43500000.0
2008-07-03 01:50:00,168.18,168.2,168.18,168.2,52000000.0
2008-07-03 01:51:00,168.2,168.2,168.19,168.2,32900000.0
2008-07-03 01:52:00,168.2,168.25,168.2,168.25,40700000.0
2008-07-03 01:53:00,168.24,168.25,168.21,168.22,101500000.0
2008-07-03 01:54:00,168.21,168.21,168.2,168.2,52400000.0
2008-07-03 01:55:00,168.2,168.2,168.17,168.18,126400000.0
2008-07-03 01:56:00,168.17,168.18,168.17,168.17,162800000.0
2008-07-03 01:57:00,168.17,168.17,168.15,168.17,86600000.0
2008-07-03 01:58:00,168.16,168.17,168.15,168.15,128700001.0
2008-07-03 01:59:00,168.16,168.17,168.12,168.13,129600000.0
2008-07-03 02:00:00,168.13,168.16,168.12,168.16,101800000.0
2008-07-03 02:01:00,168.15,168.17,168.14,168.16,75600000.0
2008-07-03 02:02:00,168.17,168.17,168.13,168.13,109000000.0
2008-07-03 02:03:00,168.13,168.15,168.13,168.15,78500000.0
2008-07-03 02:04:00,168.15,168.15,168.13,168.14,72800000.0
2008-07-03 02:05:00,168.14,168.15,168.13,168.13,56100000.0
2008-07-03 02:06:00,168.13,168.13,168.11,168.12,128600000.0
2008-07-03 02:07:00,168.12,168.12,168.1,168.1,260900000.0
2008-07-03 02:08:00,168.1,168.1,168.06,168.08,152500000.0
2008-07-03 02:09:00,168.07,168.07,168.03,168.03,93500000.0
2008-07-03 02:10:00,168.04,168.06,168.04,168.05,178900000.0
2008-07-03 02:11:00,168.05,168.05,168.05,168.05,107900000.0
2008-07-03 02:12:00,168.05,168.08,168.05,168.06,273000000.0
2008-07-03 02:13:00,168.06,168.08,168.06,168.07,160800000.0
2008-07-03 02:14:00,168.07,168.09,168.07,168.09,33500000.0
2008-07-03 02:15:00,168.08,168.095,168.08,168.09,47600000.0
2008-07-03 02:16:00,168.09,168.115,168.07,168.11,80500000.0
2008-07-03 02:17:00,168.1,168.125,168.01,168.01,369100000.0
2008-07-03 02:18:00,168.02,168.07,168.01,168.06,602200000.0
2008-07-03 02:19:00,168.06,168.1,168.05,168.09,645500000.0
2008-07-03 02:20:00,168.09,168.09,168.04,168.06,318200000.0
2008-07-03 02:21:00,168.06,168.08,168.05,168.06,318100000.0
2008-07-03 02:22:00,168.05,168.11,168.05,168.1,367300000.0
2008-07-03 02:23:00,168.09,168.1,168.07,168.08,328000000.0
2008-07-03 02:24:00,168.08,168.11,168.08,168.1,183600000.0
2008-07-03 02:25:00,168.1,168.11,168.08,168.08,140500000.0
2008-07-03 02:26:00,168.09,168.09,168.08,168.08,254100000.0
2008-07-03 02:27:00,168.08,168.12,168.08,168.11,189900000.0
2008-07-03 02:28:00,168.105,168.14,168.09,168.13,173100000.0
2008-07-03 02:29:00,168.13,168.15,168.13,168.14,218200000.0
2008-07-03 02:30:00,168.14,168.14,168.115,168.12,239500000.0
2008-07-03 02:31:00,168.13,168.13,168.11,168.12,87900000.0
2008-07-03 02:32:00,168.12,168.15,168.1,168.15,207900000.0
2008-07-03 02:33:00,168.14,168.16,168.12,168.14,129600000.0
2008-07-03 02:34:00,168.14,168.14,168.13,168.13,130500000.0
2008-07-03 02:35:00,168.13,168.13,168.12,168.13,93300000.0
2008-07-03 02:36:00,168.135,168.135,168.09,168.11,164300000.0
2008-07-03 02:37:00,168.11,168.13,168.1,168.13,86300000.0
2008-07-03 02:38:00,168.13,168.13,168.1,168.1,106800000.0
2008-07-03 02:39:00,168.1,168.11,168.1,168.11,52200000.0
2008-07-03 02:40:00,168.11,168.13,168.11,168.11,130000000.0
2008-07-03 02:41:00,168.12,168.13,168.11,168.13,87000000.0
2008-07-03 02:42:00,168.13,168.2,168.13,168.19,319500001.0
2008-07-03 02:43:00,168.19,168.19,168.16,168.16,74700000.0
2008-07-03 02:44:00,168.16,168.16,168.14,168.15,196000000.0
2008-07-03 02:45:00,168.15,168.225,168.14,168.21,220900000.0
2008-07-03 02:46:00,168.21,168.21,168.17,168.18,127200000.0
2008-07-03 02:47:00,168.18,168.18,168.13,168.15,166500000.0
2008-07-03 02:48:00,168.16,168.17,168.16,168.16,61000000.0
2008-07-03 02:49:00,168.16,168.18,168.14,168.17,172000000.0
2008-07-03 02:50:00,168.17,168.19,168.15,168.18,71700000.0
2008-07-03 02:51:00,168.18,168.23,168.18,168.23,95800000.0
2008-07-03 02:52:00,168.235,168.25,168.22,168.24,258500000.0
2008-07-03 02:53:00,168.24,168.26,168.24,168.26,138500000.0
2008-07-03 02:54:00,168.26,168.3,168.25,168.27,668399999.0
2008-07-03 02:55:00,168.27,168.28,168.25,168.25,275400000.0
2008-07-03 02:56:00,168.25,168.3,168.25,168.28,208500000.0
2008-07-03 02:57:00,168.28,168.3,168.28,168.3,136600000.0
2008-07-03 02:58:00,168.3,168.3,168.28,168.28,30000000.0
2008-07-03 02:59:00,168.285,168.31,168.285,168.3,105400000.0
2008-07-03 03:00:00,168.3,168.3,168.28,168.3,80100000.0
2008-07-03 03:01:00,168.29,168.29,168.26,168.27,83900000.0
2008-07-03 03:02:00,168.27,168.28,168.25,168.26,180400000.0
2008-07-03 03:03:00,168.26,168.27,168.26,168.27,28500000.0
2008-07-03 03:04:00,168.265,168.27,168.26,168.265,38500000.0
2008-07-03 03:05:00,168.265,168.27,168.265,168.27,16100000.0
2008-07-03 03:06:00,168.265,168.27,168.22,168.23,96400000.0
2008-07-03 03:07:00,168.225,168.26,168.22,168.25,144400000.0
2008-07-03 03:08:00,168.245,168.245,168.22,168.22,181300000.0
2008-07-03 03:09:00,168.23,168.24,168.22,168.22,60900000.0
2008-07-03 03:10:00,168.22,168.23,168.21,168.21,223300000.0
2008-07-03 03:11:00,168.21,168.21,168.21,168.21,42400000.0
2008-07-03 03:12:00,168.21,168.21,168.2,168.21,193600000.0
2008-07-03 03:13:00,168.21,168.21,168.2,168.2,43400000.0
2008-07-03 03:14:00,168.2,168.21,168.2,168.21,61100000.0
2008-07-03 03:15:00,168.21,168.23,168.2,168.22,115700000.0
2008-07-03 03:16:00,168.22,168.24,168.22,168.24,57600000.0
2008-07-03 03:17:00,168.24,168.25,168.23,168.23,35300000.0
2008-07-03 03:18:00,168.23,168.235,168.23,168.23,10400000.0
2008-07-03 03:19:00,168.24,168.25,168.23,168.25,223200000.0
2008-07-03 03:20:00,168.245,168.25,168.24,168.25,193400000.0
2008-07-03 03:21:00,168.25,168.26,168.25,168.26,33200000.0
2008-07-03 03:22:00,168.26,168.26,168.24,168.26,345300001.0
2008-07-03 03:23:00,168.25,168.27,168.25,168.26,136700000.0
2008-07-03 03:24:00,168.26,168.34,168.26,168.33,352100001.0
2008-07-03 03:25:00,168.33,168.37,168.33,168.37,210300000.0
2008-07-03 03:26:00,168.37,168.38,168.36,168.36,107900000.0
2008-07-03 03:27:00,168.36,168.36,168.35,168.36,187500000.0
2008-07-03 03:28:00,168.36,168.36,168.32,168.32,66600000.0
2008-07-03 03:29:00,168.32,168.32,168.31,168.32,120000000.0
2008-07-03 03:30:00,168.32,168.33,168.32,168.32,277800000.0
2008-07-03 03:31:00,168.32,168.34,168.3,168.3,176600000.0
2008-07-03 03:32:00,168.3,168.3,168.21,168.23,301600000.0
2008-07-03 03:33:00,168.23,168.26,168.23,168.24,207200000.0
2008-07-03 03:34:00,168.24,168.24,168.23,168.23,111100000.0
2008-07-03 03:35:00,168.23,168.23,168.22,168.225,81600000.0
2008-07-03 03:36:00,168.225,168.225,168.22,168.22,103300000.0
2008-07-03 03:37:00,168.23,168.25,168.22,168.25,281299999.0
2008-07-03 03:38:00,168.25,168.27,168.24,168.24,237500000.0
2008-07-03 03:39:00,168.24,168.25,168.23,168.23,264300003.0
2008-07-03 03:40:00,168.23,168.26,168.23,168.23,412600000.0
2008-07-03 03:41:00,168.23,168.24,168.22,168.235,149900000.0
2008-07-03 03:42:00,168.23,168.25,168.21,168.23,126700000.0
2008-07-03 03:43:00,168.225,168.24,168.22,168.23,219800000.0
2008-07-03 03:44:00,168.23,168.26,168.23,168.25,195400000.0
2008-07-03 03:45:00,168.26,168.26,168.25,168.26,103800000.0
2008-07-03 03:46:00,168.26,168.26,168.23,168.23,130000000.0
2008-07-03 03:47:00,168.23,168.24,168.22,168.235,43800000.0
2008-07-03 03:48:00,168.23,168.24,168.22,168.22,160200000.0
2008-07-03 03:49:00,168.22,168.22,168.2,168.21,83100000.0
2008-07-03 03:50:00,168.21,168.23,168.21,168.22,119200000.0
2008-07-03 03:51:00,168.22,168.23,168.2,168.22,185800000.0
2008-07-03 03:52:00,168.22,168.22,168.17,168.17,146100000.0
2008-07-03 03:53:00,168.17,168.18,168.17,168.17,35400000.0
2008-07-03 03:54:00,168.18,168.18,168.165,168.17,27100000.0
2008-07-03 03:55:00,168.17,168.21,168.17,168.21,121700000.0
2008-07-03 03:56:00,168.205,168.205,168.17,168.2,130300000.0
2008-07-03 03:57:00,168.2,168.21,168.18,168.2,260000000.0
2008-07-03 03:58:00,168.2,168.2,168.18,168.2,220200000.0
2008-07-03 03:59:00,168.2,168.2,168.18,168.18,56400000.0
2008-07-03 04:00:00,168.18,168.19,168.15,168.15,331000000.0
2008-07-03 04:01:00,168.15,168.18,168.15,168.18,340000001.0
2008-07-03 04:02:00,168.17,168.17,168.16,168.16,168300000.0
2008-07-03 04:03:00,168.16,168.16,168.15,168.15,22700000.0
2008-07-03 04:04:00,168.15,168.15,168.13,168.13,244700000.0
2008-07-03 04:05:00,168.13,168.14,168.11,168.13,232700000.0
2008-07-03 04:06:00,168.13,168.15,168.13,168.15,126800000.0
2008-07-03 04:07:00,168.14,168.15,168.14,168.15,52100000.0
2008-07-03 04:08:00,168.15,168.15,168.13,168.15,109500000.0
2008-07-03 04:09:00,168.15,168.15,168.15,168.15,1000000.0
2008-07-03 04:10:00,168.15,168.15,168.14,168.15,10500000.0
2008-07-03 04:11:00,168.15,168.17,168.15,168.16,267400000.0
2008-07-03 04:12:00,168.16,168.18,168.15,168.16,101200000.0
2008-07-03 04:13:00,168.16,168.17,168.15,168.17,61200000.0
2008-07-03 04:14:00,168.165,168.17,168.155,168.16,54000000.0
2008-07-03 04:15:00,168.16,168.17,168.16,168.16,8400000.0
2008-07-03 04:16:00,168.16,168.17,168.16,168.17,110500000.0
2008-07-03 04:17:00,168.17,168.18,168.16,168.175,93500000.0
2008-07-03 04:18:00,168.17,168.175,168.14,168.16,265400000.0
2008-07-03 04:19:00,168.16,168.17,168.155,168.16,268400000.0
2008-07-03 04:20:00,168.16,168.17,168.16,168.17,207400000.0
2008-07-03 04:21:00,168.16,168.19,168.16,168.18,136300001.0
2008-07-03 04:22:00,168.18,168.18,168.17,168.18,72700000.0
2008-07-03 04:23:00,168.18,168.21,168.18,168.2,138600000.0
2008-07-03 04:24:00,168.2,168.2,168.19,168.2,85600000.0
2008-07-03 04:25:00,168.2,168.2,168.19,168.19,106900000.0
2008-07-03 04:26:00,168.19,168.19,168.18,168.19,81600000.0
2008-07-03 04:27:00,168.19,168.19,168.175,168.18,45500000.0
2008-07-03 04:28:00,168.18,168.18,168.17,168.17,27400000.0
2008-07-03 04:29:00,168.18,168.19,168.17,168.17,30600000.0
2008-07-03 04:30:00,168.17,168.18,168.16,168.16,189800000.0
2008-07-03 04:31:00,168.16,168.17,168.14,168.14,155000000.0
2008-07-03 04:32:00,168.15,168.15,168.12,168.12,41400000.0
2008-07-03 04:33:00,168.12,168.15,168.1,168.15,152400000.0
2008-07-03 04:34:00,168.15,168.16,168.13,168.15,66900000.0
2008-07-03 04:35:00,168.16,168.18,168.15,168.18,109200000.0
2008-07-03 04:36:00,168.18,168.24,168.18,168.24,208700000.0
2008-07-03 04:37:00,168.24,168.29,168.23,168.25,216600000.0
2008-07-03 04:38:00,168.25,168.265,168.24,168.26,143200000.0
2008-07-03 04:39:00,168.25,168.28,168.25,168.26,109200000.0
2008-07-03 04:40:00,168.26,168.26,168.225,168.26,204300003.0
2008-07-03 04:41:00,168.26,168.28,168.26,168.27,82300000.0
2008-07-03 04:42:00,168.26,168.26,168.25,168.25,71000000.0
2008-07-03 04:43:00,168.26,168.26,168.25,168.26,116400000.0
2008-07-03 04:44:00,168.26,168.26,168.26,168.26,66300000.0
2008-07-03 04:45:00,168.26,168.27,168.25,168.26,61900000.0
2008-07-03 04:46:00,168.26,168.26,168.22,168.22,147000000.0
2008-07-03 04:47:00,168.22,168.23,168.21,168.22,133900000.0
2008-07-03 04:48:00,168.22,168.24,168.22,168.24,113500000.0
2008-07-03 04:49:00,168.24,168.25,168.24,168.25,15000000.0
2008-07-03 04:50:00,168.25,168.25,168.25,168.25,5200000.0
2008-07-03 04:51:00,168.25,168.25,168.23,168.24,18100000.0
2008-07-03 04:52:00,168.24,168.25,168.24,168.25,61600000.0
2008-07-03 04:53:00,168.25,168.25,168.23,168.24,40400000.0
2008-07-03 04:54:00,168.25,168.25,168.24,168.24,8200000.0
2008-07-03 04:55:00,168.25,168.26,168.25,168.26,17000000.0
2008-07-03 04:56:00,168.26,168.27,168.25,168.27,17300000.0
2008-07-03 04:57:00,168.27,168.29,168.27,168.29,26000000.0
2008-07-03 04:58:00,168.29,168.29,168.28,168.29,20700000.0
2008-07-03 04:59:00,168.29,168.29,168.275,168.28,45900000.0
2008-07-03 05:00:00,168.28,168.285,168.27,168.28,31400000.0
2008-07-03 05:02:00,168.28,168.3,168.28,168.29,18000000.0
2008-07-03 05:03:00,168.29,168.3,168.27,168.28,77400000.0
2008-07-03 05:04:00,168.28,168.32,168.28,168.285,85500000.0
2008-07-03 05:05:00,168.285,168.29,168.25,168.25,64800000.0
2008-07-03 05:06:00,168.25,168.28,168.24,168.28,63600000.0
2008-07-03 05:07:00,168.28,168.28,168.26,168.28,32900000.0
2008-07-03 05:08:00,168.28,168.29,168.28,168.28,9400000.0
2008-07-03 05:09:00,168.28,168.32,168.27,168.32,29600000.0
2008-07-03 05:10:00,168.33,168.34,168.32,168.33,18600000.0
2008-07-03 05:11:00,168.33,168.335,168.31,168.33,33600000.0
2008-07-03 05:12:00,168.33,168.33,168.31,168.32,50500000.0
2008-07-03 05:13:00,168.32,168.32,168.32,168.32,28400000.0
2008-07-03 05:14:00,168.32,168.32,168.31,168.31,46900000.0
2008-07-03 05:15:00,168.31,168.32,168.3,168.31,40200000.0
2008-07-03 05:16:00,168.31,168.31,168.31,168.31,6800000.0
2008-07-03 05:17:00,168.31,168.32,168.31,168.31,34700000.0
2008-07-03 05:18:00,168.31,168.33,168.31,168.33,21400000.0
2008-07-03 05:19:00,168.33,168.33,168.32,168.33,71000000.0
2008-07-03 05:20:00,168.33,168.33,168.33,168.33,14200000.0
2008-07-03 05:21:00,168.33,168.34,168.31,168.32,45600000.0
2008-07-03 05:22:00,168.315,168.32,168.295,168.3,54300000.0
2008-07-03 05:23:00,168.3,168.31,168.3,168.31,15800000.0
2008-07-03 05:26:00,168.305,168.305,168.295,168.3,34600000.0
2008-07-03 05:27:00,168.3,168.3,168.28,168.28,26500000.0
2008-07-03 05:28:00,168.28,168.29,168.27,168.27,144900000.0
2008-07-03 05:29:00,168.27,168.27,168.26,168.26,42100000.0
2008-07-03 05:30:00,168.26,168.26,168.24,168.25,109400000.0
2008-07-03 05:31:00,168.25,168.255,168.245,168.25,96600000.0
2008-07-03 05:32:00,168.25,168.31,168.25,168.3,204200000.0
2008-07-03 05:33:00,168.3,168.33,168.29,168.29,81600000.0
2008-07-03 05:34:00,168.29,168.29,168.26,168.27,63000000.0
2008-07-03 05:35:00,168.27,168.28,168.27,168.28,9600000.0
2008-07-03 05:36:00,168.28,168.28,168.27,168.27,47300000.0
2008-07-03 05:37:00,168.27,168.28,168.27,168.28,26200000.0
2008-07-03 05:38:00,168.28,168.31,168.27,168.31,307000000.0
2008-07-03 05:39:00,168.305,168.32,168.295,168.31,208900000.0
2008-07-03 05:40:00,168.31,168.31,168.29,168.29,165400000.0
2008-07-03 05:41:00,168.29,168.3,168.28,168.29,175900000.0
2008-07-03 05:42:00,168.3,168.3,168.3,168.3,74900000.0
2008-07-03 05:43:00,168.3,168.31,168.3,168.31,37000000.0
2008-07-03 05:44:00,168.31,168.335,168.31,168.33,146600000.0
2008-07-03 05:45:00,168.335,168.34,168.31,168.32,84400000.0
2008-07-03 05:46:00,168.315,168.315,168.265,168.275,335200000.0
2008-07-03 05:47:00,168.275,168.3,168.275,168.295,250000000.0
2008-07-03 05:48:00,168.29,168.31,168.285,168.3,315200000.0
2008-07-03 05:49:00,168.3,168.31,168.3,168.31,194800000.0
2008-07-03 05:50:00,168.31,168.31,168.31,168.31,95000000.0
2008-07-03 05:51:00,168.32,168.34,168.32,168.34,130300000.0
2008-07-03 05:52:00,168.34,168.36,168.335,168.355,39800000.0
2008-07-03 05:53:00,168.36,168.37,168.34,168.35,38300000.0
2008-07-03 05:54:00,168.35,168.35,168.35,168.35,2000000.0
2008-07-03 05:55:00,168.35,168.35,168.34,168.34,36100000.0
2008-07-03 05:56:00,168.34,168.345,168.33,168.34,50700000.0
2008-07-03 05:57:00,168.345,168.38,168.34,168.38,126600000.0
2008-07-03 05:58:00,168.38,168.39,168.37,168.38,93900000.0
2008-07-03 05:59:00,168.39,168.4,168.38,168.39,99000000.0
2008-07-03 06:00:00,168.4,168.41,168.39,168.4,84000000.0
2008-07-03 06:01:00,168.41,168.41,168.4,168.4,24600000.0
2008-07-03 06:02:00,168.4,168.41,168.4,168.41,64700000.0
2008-07-03 06:03:00,168.405,168.405,168.405,168.405,8800000.0
2008-07-03 06:04:00,168.4,168.4,168.4,168.4,35800000.0
2008-07-03 06:05:00,168.4,168.4,168.4,168.4,5200000.0
2008-07-03 06:06:00,168.4,168.42,168.4,168.42,78900000.0
2008-07-03 06:07:00,168.42,168.43,168.4,168.4,174500000.0
2008-07-03 06:08:00,168.41,168.41,168.4,168.4,67200000.0
2008-07-03 06:09:00,168.41,168.435,168.4,168.43,74100001.0
2008-07-03 06:10:00,168.43,168.44,168.41,168.41,171200000.0
2008-07-03 06:11:00,168.41,168.44,168.41,168.42,93500000.0
2008-07-03 06:12:00,168.42,168.42,168.37,168.39,129500000.0
2008-07-03 06:13:00,168.38,168.4,168.38,168.395,129700001.0
2008-07-03 06:14:00,168.4,168.4,168.38,168.39,46500000.0
2008-07-03 06:15:00,168.4,168.4,168.395,168.4,32200000.0
2008-07-03 06:16:00,168.4,168.42,168.4,168.41,94400000.0
2008-07-03 06:17:00,168.41,168.42,168.41,168.415,57600000.0
2008-07-03 06:18:00,168.41,168.455,168.41,168.41,101700000.0
2008-07-03 06:19:00,168.41,168.41,168.4,168.4,35400000.0
2008-07-03 06:20:00,168.4,168.45,168.4,168.44,100800000.0
2008-07-03 06:21:00,168.44,168.47,168.44,168.46,58900000.0
2008-07-03 06:22:00,168.46,168.47,168.46,168.46,93400000.0
2008-07-03 06:23:00,168.46,168.46,168.43,168.45,40000000.0
2008-07-03 06:24:00,168.45,168.45,168.43,168.44,27600000.0
2008-07-03 06:25:00,168.44,168.44,168.43,168.44,23000000.0
2008-07-03 06:26:00,168.45,168.47,168.45,168.46,50900000.0
2008-07-03 06:27:00,168.45,168.48,168.45,168.48,29600000.0
2008-07-03 06:28:00,168.48,168.495,168.47,168.48,91100000.0
2008-07-03 06:29:00,168.48,168.51,168.48,168.51,63600000.0
2008-07-03 06:30:00,168.51,168.52,168.5,168.51,21200000.0
2008-07-03 06:31:00,168.51,168.51,168.46,168.49,130900000.0
2008-07-03 06:32:00,168.49,168.52,168.48,168.51,59700000.0
2008-07-03 06:33:00,168.51,168.52,168.5,168.51,83900000.0
2008-07-03 06:34:00,168.51,168.52,168.51,168.51,69700000.0
2008-07-03 06:35:00,168.505,168.51,168.49,168.49,44700000.0
2008-07-03 06:36:00,168.49,168.5,168.47,168.48,73200000.0
2008-07-03 06:37:00,168.48,168.49,168.48,168.48,28200000.0
2008-07-03 06:38:00,168.48,168.48,168.48,168.48,19600000.0
2008-07-03 06:39:00,168.48,168.48,168.48,168.48,16000000.0
2008-07-03 06:40:00,168.49,168.51,168.48,168.5,91800000.0
2008-07-03 06:41:00,168.5,168.5,168.48,168.49,28200000.0
2008-07-03 06:42:00,168.49,168.5,168.48,168.49,43800000.0
2008-07-03 06:43:00,168.485,168.485,168.48,168.48,12600000.0
2008-07-03 06:44:00,168.48,168.48,168.45,168.46,62200000.0
2008-07-03 06:45:00,168.46,168.46,168.45,168.45,19200000.0
2008-07-03 06:46:00,168.45,168.45,168.44,168.44,5800000.0
2008-07-03 06:47:00,168.45,168.48,168.45,168.47,67800000.0
2008-07-03 06:48:00,168.47,168.48,168.44,168.47,70400000.0
2008-07-03 06:49:00,168.47,168.47,168.455,168.46,32300000.0
2008-07-03 06:50:00,168.46,168.49,168.45,168.49,53800000.0
2008-07-03 06:51:00,168.49,168.53,168.48,168.52,61400000.0
2008-07-03 06:52:00,168.52,168.53,168.52,168.53,72200000.0
2008-07-03 06:53:00,168.53,168.53,168.5,168.5,49700000.0
2008-07-03 06:54:00,168.5,168.505,168.45,168.46,97700000.0
2008-07-03 06:55:00,168.47,168.48,168.445,168.445,152900000.0
2008-07-03 06:56:00,168.445,168.445,168.4,168.42,188900000.0
2008-07-03 06:57:00,168.42,168.43,168.42,168.42,49000000.0
2008-07-03 06:58:00,168.43,168.45,168.42,168.42,98200000.0
2008-07-03 06:59:00,168.42,168.44,168.42,168.44,46100000.0
2008-07-03 07:00:00,168.44,168.44,168.42,168.43,46000000.0
2008-07-03 07:01:00,168.43,168.43,168.42,168.42,18800000.0
2008-07-03 07:02:00,168.43,168.43,168.42,168.42,44800000.0
2008-07-03 07:03:00,168.42,168.43,168.42,168.42,30100000.0
2008-07-03 07:04:00,168.42,168.43,168.42,168.42,26400000.0
2008-07-03 07:05:00,168.43,168.435,168.42,168.435,18600000.0
2008-07-03 07:06:00,168.435,168.45,168.435,168.45,101900000.0
2008-07-03 07:07:00,168.44,168.45,168.42,168.43,42200000.0
2008-07-03 07:08:00,168.43,168.43,168.385,168.395,126500001.0
2008-07-03 07:09:00,168.385,168.41,168.38,168.41,74700000.0
2008-07-03 07:10:00,168.41,168.42,168.41,168.41,9600000.0
2008-07-03 07:11:00,168.415,168.415,168.41,168.41,15200000.0
2008-07-03 07:12:00,168.42,168.43,168.41,168.41,74000000.0
2008-07-03 07:13:00,168.41,168.42,168.4,168.41,32800000.0
2008-07-03 07:14:00,168.41,168.43,168.41,168.43,29400000.0
2008-07-03 07:15:00,168.43,168.43,168.425,168.425,44800000.0
2008-07-03 07:16:00,168.43,168.43,168.42,168.43,35200000.0
2008-07-03 07:17:00,168.43,168.44,168.43,168.43,13800000.0
2008-07-03 07:18:00,168.43,168.44,168.42,168.43,29200000.0
2008-07-03 07:19:00,168.43,168.43,168.43,168.43,8400000.0
2008-07-03 07:20:00,168.43,168.43,168.43,168.43,2000000.0
2008-07-03 07:21:00,168.43,168.43,168.42,168.42,17400000.0
2008-07-03 07:22:00,168.42,168.42,168.41,168.41,49400000.0
2008-07-03 07:23:00,168.41,168.43,168.41,168.42,31600000.0
2008-07-03 07:24:00,168.415,168.42,168.41,168.41,57600000.0
2008-07-03 07:25:00,168.41,168.41,168.385,168.4,41300000.0
2008-07-03 07:26:00,168.4,168.41,168.395,168.4,50000000.0
2008-07-03 07:27:00,168.41,168.42,168.405,168.42,20800000.0
2008-07-03 07:29:00,168.42,168.43,168.42,168.42,6000000.0
2008-07-03 07:30:00,168.43,168.43,168.42,168.43,33100000.0
2008-07-03 07:31:00,168.43,168.43,168.4,168.4,29000000.0
2008-07-03 07:32:00,168.4,168.4,168.35,168.36,62200000.0
2008-07-03 07:33:00,168.36,168.39,168.35,168.39,60700000.0
2008-07-03 07:34:00,168.38,168.39,168.365,168.38,57200000.0
2008-07-03 07:35:00,168.375,168.38,168.365,168.37,39800001.0
2008-07-03 07:36:00,168.37,168.38,168.37,168.38,28000000.0
2008-07-03 07:37:00,168.38,168.43,168.38,168.41,76400000.0
2008-07-03 07:38:00,168.41,168.42,168.41,168.42,26800000.0
2008-07-03 07:39:00,168.42,168.45,168.42,168.44,91800000.0
2008-07-03 07:40:00,168.44,168.44,168.41,168.41,71800000.0
2008-07-03 07:41:00,168.41,168.42,168.41,168.41,79100000.0
2008-07-03 07:42:00,168.41,168.43,168.4,168.4,83500000.0
2008-07-03 07:43:00,168.4,168.4,168.37,168.39,123100000.0
2008-07-03 07:44:00,168.4,168.41,168.355,168.375,252100000.0
2008-07-03 07:45:00,168.38,168.43,168.375,168.4,103900000.0
2008-07-03 07:46:00,168.4,168.4,168.385,168.395,41400000.0
2008-07-03 07:47:00,168.395,168.4,168.37,168.38,71900000.0
2008-07-03 07:48:00,168.38,168.43,168.37,168.43,108600000.0
2008-07-03 07:49:00,168.42,168.43,168.41,168.42,63700000.0
2008-07-03 07:50:00,168.41,168.41,168.375,168.375,130800000.0
2008-07-03 07:51:00,168.39,168.405,168.375,168.385,88000000.0
2008-07-03 07:52:00,168.38,168.39,168.37,168.385,54400000.0
2008-07-03 07:53:00,168.375,168.385,168.37,168.38,94200000.0
2008-07-03 07:54:00,168.38,168.39,168.375,168.38,64200000.0
2008-07-03 07:55:00,168.38,168.38,168.37,168.38,43600000.0
2008-07-03 07:56:00,168.38,168.38,168.355,168.36,85800000.0
2008-07-03 07:57:00,168.38,168.38,168.35,168.37,128800000.0
2008-07-03 07:58:00,168.37,168.38,168.355,168.36,93400000.0
2008-07-03 07:59:00,168.36,168.4,168.33,168.4,131100000.0
2008-07-03 08:00:00,168.4,168.41,168.365,168.385,227000001.0
2008-07-03 08:01:00,168.38,168.395,168.365,168.39,131300000.0
2008-07-03 08:02:00,168.395,168.395,168.355,168.375,165100000.0
2008-07-03 08:03:00,168.37,168.375,168.35,168.375,120000000.0
2008-07-03 08:04:00,168.375,168.375,168.35,168.365,200900000.0
2008-07-03 08:05:00,168.37,168.38,168.355,168.36,201200000.0
2008-07-03 08:06:00,168.36,168.36,168.335,168.34,29900000.0
2008-07-03 08:07:00,168.34,168.375,168.34,168.36,228000000.0
2008-07-03 08:08:00,168.36,168.37,168.335,168.37,159800000.0
2008-07-03 08:09:00,168.37,168.39,168.365,168.38,184200000.0
2008-07-03 08:10:00,168.38,168.39,168.36,168.37,202400000.0
2008-07-03 08:11:00,168.37,168.39,168.355,168.38,129700000.0
2008-07-03 08:12:00,168.38,168.38,168.38,168.38,71100000.0
2008-07-03 08:13:00,168.38,168.38,168.305,168.32,227800000.0
2008-07-03 08:14:00,168.33,168.34,168.305,168.305,137700000.0
2008-07-03 08:15:00,168.29,168.3,168.265,168.28,182000000.0
2008-07-03 08:16:00,168.28,168.28,168.23,168.275,144800000.0
2008-07-03 08:17:00,168.275,168.28,168.24,168.28,133300000.0
2008-07-03 08:18:00,168.285,168.305,168.28,168.28,107900000.0
2008-07-03 08:19:00,168.28,168.28,168.245,168.26,136700000.0
2008-07-03 08:20:00,168.26,168.29,168.245,168.26,88200000.0
2008-07-03 08:21:00,168.26,168.265,168.25,168.26,78200000.0
2008-07-03 08:22:00,168.26,168.28,168.26,168.28,150700000.0
2008-07-03 08:23:00,168.28,168.295,168.27,168.29,149300000.0
2008-07-03 08:24:00,168.29,168.35,168.29,168.34,149100000.0
2008-07-03 08:25:00,168.34,168.35,168.33,168.35,131500000.0
2008-07-03 08:26:00,168.35,168.35,168.31,168.32,170200000.0
2008-07-03 08:27:00,168.33,168.33,168.315,168.32,96700000.0
2008-07-03 08:28:00,168.32,168.32,168.285,168.29,58100000.0
2008-07-03 08:29:00,168.285,168.31,168.24,168.24,176000000.0
2008-07-03 08:30:00,168.24,168.25,168.23,168.25,141000000.0
2008-07-03 08:31:00,168.25,168.26,168.24,168.26,57200000.0
2008-07-03 08:32:00,168.26,168.26,168.245,168.255,102200000.0
2008-07-03 08:33:00,168.25,168.255,168.21,168.22,362500000.0
2008-07-03 08:34:00,168.22,168.22,168.14,168.16,485000000.0
2008-07-03 08:35:00,168.165,168.175,168.16,168.17,117100000.0
2008-07-03 08:36:00,168.17,168.22,168.16,168.215,133600000.0
2008-07-03 08:37:00,168.21,168.25,168.21,168.24,118600000.0
2008-07-03 08:38:00,168.235,168.245,168.23,168.24,40300000.0
2008-07-03 08:39:00,168.24,168.3,168.235,168.28,147900000.0
2008-07-03 08:40:00,168.28,168.28,168.23,168.24,100900000.0
2008-07-03 08:41:00,168.235,168.235,168.21,168.22,90200000.0
2008-07-03 08:42:00,168.22,168.24,168.2,168.2,130000000.0
2008-07-03 08:43:00,168.2,168.23,168.17,168.23,211000000.0
2008-07-03 08:44:00,168.23,168.24,168.2,168.21,103700000.0
2008-07-03 08:45:00,168.205,168.21,168.18,168.21,149300000.0
2008-07-03 08:46:00,168.21,168.22,168.2,168.22,102600000.0
2008-07-03 08:47:00,168.22,168.24,168.22,168.23,100600000.0
2008-07-03 08:48:00,168.23,168.235,168.225,168.23,28300000.0
2008-07-03 08:49:00,168.23,168.26,168.225,168.26,115500000.0
2008-07-03 08:50:00,168.265,168.28,168.25,168.27,148000000.0
2008-07-03 08:51:00,168.27,168.31,168.27,168.31,98300000.0
2008-07-03 08:52:00,168.31,168.325,168.29,168.3,123200000.0
2008-07-03 08:53:00,168.3,168.31,168.28,168.29,149400000.0
2008-07-03 08:54:00,168.29,168.3,168.28,168.29,70700000.0
2008-07-03 08:55:00,168.29,168.32,168.29,168.3,196300000.0
2008-07-03 08:56:00,168.29,168.33,168.29,168.305,139100000.0
2008-07-03 08:57:00,168.31,168.33,168.31,168.31,93100000.0
2008-07-03 08:58:00,168.31,168.325,168.31,168.32,472099999.0
2008-07-03 08:59:00,168.32,168.34,168.3,168.32,513199997.0
2008-07-03 09:00:00,168.32,168.37,168.32,168.36,650899999.0
2008-07-03 09:01:00,168.36,168.38,168.345,168.36,764499997.0
2008-07-03 09:02:00,168.36,168.39,168.36,168.37,157700000.0
2008-07-03 09:03:00,168.37,168.37,168.305,168.31,238499999.0
2008-07-03 09:04:00,168.31,168.34,168.305,168.335,241099998.0
2008-07-03 09:05:00,168.34,168.4,168.34,168.4,298000002.0
2008-07-03 09:06:00,168.4,168.44,168.39,168.405,514199999.0
2008-07-03 09:07:00,168.405,168.43,168.4,168.4,655099998.0
2008-07-03 09:08:00,168.4,168.405,168.355,168.37,705099997.0
2008-07-03 09:09:00,168.365,168.365,168.325,168.345,416700000.0
2008-07-03 09:10:00,168.345,168.35,168.325,168.33,336800001.0
2008-07-03 09:11:00,168.33,168.33,168.285,168.3,394100000.0
2008-07-03 09:12:00,168.295,168.31,168.265,168.28,518799999.0
2008-07-03 09:13:00,168.27,168.28,168.255,168.27,677199991.0
2008-07-03 09:14:00,168.27,168.28,168.255,168.265,345200000.0
2008-07-03 09:15:00,168.265,168.28,168.24,168.25,722999999.0
2008-07-03 09:16:00,168.245,168.28,168.235,168.255,524099995.0
2008-07-03 09:17:00,168.26,168.3,168.26,168.3,561200000.0
2008-07-03 09:18:00,168.295,168.31,168.27,168.28,271500000.0
2008-07-03 09:19:00,168.275,168.3,168.245,168.25,356900000.0
2008-07-03 09:20:00,168.25,168.31,168.25,168.3,483700000.0
2008-07-03 09:21:00,168.295,168.32,168.265,168.28,343300000.0
2008-07-03 09:22:00,168.28,168.31,168.28,168.29,373400001.0
2008-07-03 09:23:00,168.29,168.29,168.26,168.29,290600000.0
2008-07-03 09:24:00,168.28,168.29,168.245,168.265,598199998.0
2008-07-03 09:25:00,168.27,168.29,168.26,168.28,365399999.0
2008-07-03 09:26:00,168.28,168.33,168.28,168.32,438599999.0
2008-07-03 09:27:00,168.315,168.33,168.28,168.28,824499993.0
2008-07-03 09:28:00,168.28,168.295,168.25,168.26,925599996.0
2008-07-03 09:29:00,168.255,168.29,168.255,168.28,683299999.0
2008-07-03 09:30:00,168.28,168.35,168.28,168.315,667600000.0
2008-07-03 09:31:00,168.32,168.335,168.3,168.305,404899998.0
2008-07-03 09:32:00,168.305,168.31,168.28,168.31,758600000.0
2008-07-03 09:33:00,168.31,168.33,168.295,168.32,575299990.0
2008-07-03 09:34:00,168.315,168.38,168.315,168.36,690299999.0
2008-07-03 09:35:00,168.36,168.37,168.31,168.31,504899999.0
2008-07-03 09:36:00,168.31,168.36,168.285,168.285,438700000.0
2008-07-03 09:37:00,168.29,168.29,168.26,168.26,426199999.0
2008-07-03 09:38:00,168.26,168.26,168.2,168.2,308600000.0
2008-07-03 09:39:00,168.2,168.2,168.125,168.145,498899999.0
2008-07-03 09:40:00,168.145,168.225,168.145,168.225,623800001.0
2008-07-03 09:41:00,168.23,168.28,168.17,168.28,540100000.0
2008-07-03 09:42:00,168.275,168.29,168.23,168.24,474500001.0
2008-07-03 09:43:00,168.24,168.26,168.235,168.255,317300000.0
2008-07-03 09:44:00,168.255,168.26,168.23,168.235,126500000.0
2008-07-03 09:45:00,168.235,168.29,168.235,168.28,295199999.0
2008-07-03 09:46:00,168.28,168.29,168.275,168.28,162899999.0
2008-07-03 09:47:00,168.28,168.3,168.265,168.29,313800000.0
2008-07-03 09:48:00,168.29,168.295,168.26,168.28,392700000.0
2008-07-03 09:49:00,168.275,168.34,168.275,168.32,244300000.0
2008-07-03 09:50:00,168.32,168.35,168.31,168.315,226000000.0
2008-07-03 09:51:00,168.31,168.32,168.29,168.305,336100000.0
2008-07-03 09:52:00,168.305,168.31,168.29,168.3,519100003.0
2008-07-03 09:53:00,168.295,168.3,168.255,168.26,375900000.0
2008-07-03 09:54:00,168.255,168.28,168.25,168.265,279099998.0
2008-07-03 09:55:00,168.265,168.27,168.245,168.25,504699999.0
2008-07-03 09:56:00,168.25,168.27,168.245,168.26,143200000.0
2008-07-03 09:57:00,168.26,168.28,168.255,168.28,197900000.0
2008-07-03 09:58:00,168.275,168.28,168.265,168.28,202100000.0
2008-07-03 09:59:00,168.28,168.28,168.24,168.25,550699999.0
2008-07-03 10:00:00,168.24,168.29,168.24,168.275,387200000.0
2008-07-03 10:01:00,168.28,168.33,168.27,168.315,177400000.0
2008-07-03 10:02:00,168.32,168.34,168.315,168.315,145400000.0
2008-07-03 10:03:00,168.315,168.33,168.28,168.315,603399997.0
2008-07-03 10:04:00,168.315,168.385,168.315,168.375,281600000.0
2008-07-03 10:05:00,168.38,168.385,168.32,168.335,337800000.0
2008-07-03 10:06:00,168.335,168.39,168.335,168.365,239100000.0
2008-07-03 10:07:00,168.37,168.38,168.36,168.38,195300000.0
2008-07-03 10:08:00,168.375,168.39,168.37,168.38,173200000.0
2008-07-03 10:09:00,168.375,168.44,168.375,168.43,148500000.0
2008-07-03 10:10:00,168.43,168.43,168.415,168.42,313600000.0
2008-07-03 10:11:00,168.405,168.41,168.385,168.4,317300000.0
2008-07-03 10:12:00,168.4,168.41,168.385,168.39,623000000.0
2008-07-03 10:13:00,168.39,168.39,168.36,168.375,413300000.0
2008-07-03 10:14:00,168.37,168.385,168.365,168.385,245200000.0
2008-07-03 10:15:00,168.39,168.42,168.39,168.39,218600001.0
2008-07-03 10:16:00,168.385,168.43,168.375,168.425,482599996.0
2008-07-03 10:17:00,168.41,168.44,168.405,168.42,284599999.0
2008-07-03 10:18:00,168.42,168.44,168.405,168.435,338400000.0
2008-07-03 10:19:00,168.43,168.43,168.38,168.38,184300000.0
2008-07-03 10:20:00,168.375,168.38,168.35,168.365,197099999.0
2008-07-03 10:21:00,168.365,168.395,168.365,168.38,112200000.0
2008-07-03 10:22:00,168.38,168.38,168.315,168.33,388200000.0
2008-07-03 10:23:00,168.335,168.365,168.325,168.33,249500000.0
2008-07-03 10:24:00,168.33,168.355,168.32,168.355,104900000.0
2008-07-03 10:25:00,168.355,168.39,168.355,168.375,134400000.0
2008-07-03 10:26:00,168.375,168.385,168.355,168.38,233799999.0
2008-07-03 10:27:00,168.38,168.4,168.38,168.39,126900000.0
2008-07-03 10:28:00,168.4,168.43,168.385,168.4,644500000.0
2008-07-03 10:29:00,168.4,168.425,168.395,168.425,433500005.0
2008-07-03 10:30:00,168.425,168.45,168.415,168.44,209200000.0
2008-07-03 10:31:00,168.445,168.45,168.42,168.425,291799998.0
2008-07-03 10:32:00,168.425,168.43,168.415,168.42,313500000.0
2008-07-03 10:33:00,168.42,168.435,168.41,168.42,197499999.0
2008-07-03 10:34:00,168.425,168.445,168.42,168.445,184900000.0
2008-07-03 10:35:00,168.445,168.46,168.435,168.455,195800000.0
2008-07-03 10:36:00,168.455,168.47,168.455,168.455,320600000.0
2008-07-03 10:37:00,168.46,168.48,168.455,168.48,135600000.0
2008-07-03 10:38:00,168.485,168.55,168.475,168.54,284400000.0
2008-07-03 10:39:00,168.54,168.605,168.52,168.575,531400000.0
2008-07-03 10:40:00,168.575,168.58,168.515,168.53,427000000.0
2008-07-03 10:41:00,168.53,168.53,168.49,168.5,510300001.0
2008-07-03 10:42:00,168.49,168.515,168.48,168.495,385900001.0
2008-07-03 10:43:00,168.5,168.56,168.49,168.56,402600000.0
2008-07-03 10:44:00,168.56,168.6,168.555,168.6,233200000.0
2008-07-03 10:45:00,168.605,168.7,168.605,168.7,742100000.0
2008-07-03 10:46:00,168.69,168.73,168.67,168.705,535100000.0
2008-07-03 10:47:00,168.705,168.72,168.675,168.7,503800000.0
2008-07-03 10:48:00,168.7,168.805,168.685,168.795,585900000.0
2008-07-03 10:49:00,168.795,168.795,168.735,168.765,677800000.0
2008-07-03 10:50:00,168.765,168.775,168.715,168.715,925800003.0
2008-07-03 10:51:00,168.725,168.85,168.725,168.805,536399999.0
2008-07-03 10:52:00,168.8,168.81,168.775,168.805,402699999.0
2008-07-03 10:53:00,168.805,168.83,168.785,168.795,595800000.0
2008-07-03 10:54:00,168.795,168.805,168.78,168.795,428299997.0
2008-07-03 10:55:00,168.795,168.795,168.76,168.78,731099997.0
2008-07-03 10:56:00,168.78,168.795,168.765,168.795,228300000.0
2008-07-03 10:57:00,168.795,168.81,168.79,168.81,219399998.0
2008-07-03 10:58:00,168.81,168.82,168.79,168.8,157800000.0
2008-07-03 10:59:00,168.8,168.8,168.77,168.78,372600000.0
2008-07-03 11:00:00,168.78,168.86,168.76,168.8,462499999.0
2008-07-03 11:01:00,168.8,168.8,168.78,168.78,189300000.0
2008-07-03 11:02:00,168.78,168.79,168.775,168.78,186000000.0
2008-07-03 11:03:00,168.78,168.83,168.78,168.82,188100000.0
2008-07-03 11:04:00,168.82,168.84,168.81,168.82,165200000.0
2008-07-03 11:05:00,168.82,168.83,168.79,168.79,199700000.0
2008-07-03 11:06:00,168.79,168.8,168.78,168.78,163700000.0
2008-07-03 11:07:00,168.78,168.79,168.76,168.77,116900000.0
2008-07-03 11:08:00,168.765,168.77,168.745,168.75,93000000.0
2008-07-03 11:09:00,168.75,168.765,168.695,168.71,637999997.0
2008-07-03 11:10:00,168.715,168.725,168.695,168.7,556599997.0
2008-07-03 11:11:00,168.7,168.72,168.695,168.71,182100000.0
2008-07-03 11:12:00,168.71,168.71,168.675,168.69,248900000.0
2008-07-03 11:13:00,168.695,168.7,168.685,168.7,77000000.0
2008-07-03 11:14:00,168.7,168.725,168.695,168.71,191900000.0
2008-07-03 11:15:00,168.71,168.73,168.695,168.72,192100000.0
2008-07-03 11:16:00,168.72,168.75,168.68,168.68,328000001.0
2008-07-03 11:17:00,168.68,168.73,168.68,168.71,209300000.0
2008-07-03 11:18:00,168.71,168.71,168.69,168.69,118200000.0
2008-07-03 11:19:00,168.69,168.7,168.69,168.69,149300000.0
2008-07-03 11:20:00,168.69,168.72,168.69,168.71,242799999.0
2008-07-03 11:21:00,168.71,168.72,168.69,168.71,216500000.0
2008-07-03 11:22:00,168.71,168.735,168.71,168.73,241100000.0
2008-07-03 11:23:00,168.735,168.74,168.72,168.73,115800000.0
2008-07-03 11:24:00,168.73,168.74,168.715,168.72,222500000.0
2008-07-03 11:25:00,168.72,168.75,168.71,168.75,150300000.0
2008-07-03 11:26:00,168.75,168.75,168.74,168.75,125200000.0
2008-07-03 11:27:00,168.745,168.75,168.73,168.74,39800000.0
2008-07-03 11:28:00,168.74,168.75,168.73,168.74,77700000.0
2008-07-03 11:29:00,168.745,168.76,168.73,168.76,287200000.0
2008-07-03 11:30:00,168.76,168.8,168.76,168.77,256500000.0
2008-07-03 11:31:00,168.77,168.805,168.77,168.79,172100000.0
2008-07-03 11:32:00,168.79,168.81,168.775,168.79,118500000.0
2008-07-03 11:33:00,168.79,168.79,168.78,168.79,50500000.0
2008-07-03 11:34:00,168.79,168.83,168.78,168.83,186400000.0
2008-07-03 11:35:00,168.83,168.83,168.8,168.8,122400000.0
2008-07-03 11:36:00,168.8,168.81,168.79,168.8,82200000.0
2008-07-03 11:37:00,168.81,168.81,168.78,168.78,83400000.0
2008-07-03 11:38:00,168.78,168.79,168.76,168.76,207900000.0
2008-07-03 11:39:00,168.76,168.79,168.75,168.78,143300000.0
2008-07-03 11:40:00,168.78,168.79,168.78,168.78,73200000.0
2008-07-03 11:41:00,168.79,168.82,168.78,168.8,148500000.0
2008-07-03 11:42:00,168.8,168.81,168.79,168.8,82800000.0
2008-07-03 11:43:00,168.8,168.8,168.78,168.78,83800000.0
2008-07-03 11:44:00,168.78,168.805,168.78,168.79,107900000.0
2008-07-03 11:45:00,168.79,168.82,168.79,168.82,72300000.0
2008-07-03 11:46:00,168.82,168.82,168.8,168.805,95100000.0
2008-07-03 11:47:00,168.805,168.83,168.8,168.83,117200000.0
2008-07-03 11:48:00,168.83,168.85,168.825,168.85,108600000.0
2008-07-03 11:49:00,168.85,168.87,168.84,168.86,356200000.0
2008-07-03 11:50:00,168.86,168.875,168.83,168.86,520499996.0
2008-07-03 11:51:00,168.86,168.88,168.84,168.85,287700000.0
2008-07-03 11:52:00,168.85,168.85,168.805,168.81,417800001.0
2008-07-03 11:53:00,168.81,168.82,168.81,168.815,111500000.0
2008-07-03 11:54:00,168.815,168.83,168.81,168.81,148000000.0
2008-07-03 11:55:00,168.81,168.86,168.81,168.86,151500000.0
2008-07-03 11:56:00,168.855,168.86,168.84,168.84,102200000.0
2008-07-03 11:57:00,168.85,168.87,168.85,168.86,107300000.0
2008-07-03 11:58:00,168.86,168.88,168.84,168.86,167300000.0
2008-07-03 11:59:00,168.86,168.91,168.86,168.9,147600000.0
2008-07-03 12:00:00,168.9,168.96,168.9,168.95,193600000.0
2008-07-03 12:01:00,168.95,168.96,168.92,168.935,218500001.0
2008-07-03 12:02:00,168.93,168.96,168.92,168.96,71600000.0
2008-07-03 12:03:00,168.955,168.98,168.95,168.95,249700000.0
2008-07-03 12:04:00,168.95,168.97,168.95,168.95,258900000.0
2008-07-03 12:05:00,168.955,168.965,168.945,168.95,169900000.0
2008-07-03 12:06:00,168.95,168.965,168.93,168.93,211300000.0
2008-07-03 12:07:00,168.93,168.93,168.92,168.93,196600000.0
2008-07-03 12:08:00,168.925,168.94,168.9,168.9,140500000.0
2008-07-03 12:09:00,168.9,168.91,168.88,168.9,224900000.0
2008-07-03 12:10:00,168.9,168.92,168.9,168.91,48400000.0
2008-07-03 12:11:00,168.91,168.92,168.9,168.91,117500000.0
2008-07-03 12:12:00,168.91,168.915,168.9,168.9,68100000.0
2008-07-03 12:13:00,168.9,168.955,168.895,168.95,114600000.0
2008-07-03 12:14:00,168.95,168.97,168.95,168.955,70900000.0
2008-07-03 12:15:00,168.96,168.96,168.94,168.95,44300000.0
2008-07-03 12:16:00,168.96,168.97,168.95,168.95,78800000.0
2008-07-03 12:17:00,168.95,168.96,168.94,168.96,79600000.0
2008-07-03 12:18:00,168.96,168.97,168.96,168.97,18900000.0
2008-07-03 12:19:00,168.97,169.03,168.97,169.0,226400000.0
2008-07-03 12:20:00,169.01,169.01,168.97,168.97,279099999.0
2008-07-03 12:21:00,168.98,169.0,168.97,169.0,140300000.0
2008-07-03 12:22:00,169.0,169.01,168.98,169.0,253900000.0
2008-07-03 12:23:00,169.0,169.035,169.0,169.02,117500000.0
2008-07-03 12:24:00,169.02,169.08,169.02,169.07,118700000.0
2008-07-03 12:25:00,169.06,169.1,169.06,169.09,168000000.0
2008-07-03 12:26:00,169.09,169.13,169.09,169.11,231100000.0
2008-07-03 12:27:00,169.12,169.12,169.07,169.09,285900000.0
2008-07-03 12:28:00,169.08,169.08,169.045,169.05,213900000.0
2008-07-03 12:29:00,169.05,169.05,169.01,169.01,118900000.0
2008-07-03 12:30:00,169.01,169.02,169.0,169.005,128100000.0
2008-07-03 12:31:00,169.01,169.01,169.0,169.01,98900000.0
2008-07-03 12:32:00,169.01,169.01,169.0,169.0,67900000.0
2008-07-03 12:33:00,169.0,169.0,168.97,168.98,216000000.0
2008-07-03 12:34:00,168.975,168.98,168.935,168.965,366600000.0
2008-07-03 12:35:00,168.965,168.97,168.93,168.95,496200000.0
2008-07-03 12:36:00,168.95,168.96,168.94,168.96,380500001.0
2008-07-03 12:37:00,168.96,168.96,168.96,168.96,92600000.0
2008-07-03 12:38:00,168.96,168.97,168.95,168.95,92800000.0
2008-07-03 12:39:00,168.95,168.95,168.93,168.94,62500000.0
2008-07-03 12:40:00,168.94,168.95,168.93,168.94,154300000.0
2008-07-03 12:41:00,168.94,168.97,168.92,168.97,141700000.0
2008-07-03 12:42:00,168.97,168.99,168.97,168.99,247100000.0
2008-07-03 12:43:00,169.0,169.0,168.95,168.97,158400000.0
2008-07-03 12:44:00,168.98,168.98,168.935,168.94,101900000.0
2008-07-03 12:45:00,168.94,168.95,168.92,168.92,505900000.0
2008-07-03 12:46:00,168.92,168.97,168.92,168.96,149200000.0
2008-07-03 12:47:00,168.96,168.99,168.92,168.93,190200000.0
2008-07-03 12:48:00,168.93,168.93,168.9,168.9,138900000.0
2008-07-03 12:49:00,168.9,168.9,168.88,168.9,191100000.0
2008-07-03 12:50:00,168.9,168.91,168.88,168.89,194900001.0
2008-07-03 12:51:00,168.89,168.91,168.85,168.89,219200000.0
2008-07-03 12:52:00,168.9,168.93,168.875,168.92,161900000.0
2008-07-03 12:53:00,168.91,168.96,168.9,168.96,105300000.0
2008-07-03 12:54:00,168.95,168.975,168.94,168.97,101400000.0
2008-07-03 12:55:00,168.97,168.98,168.96,168.97,115200000.0
2008-07-03 12:56:00,168.97,168.97,168.94,168.95,257300000.0
2008-07-03 12:57:00,168.95,168.97,168.94,168.94,113100000.0
2008-07-03 12:58:00,168.95,168.96,168.935,168.94,480800000.0
2008-07-03 12:59:00,168.94,168.94,168.91,168.92,147600000.0
2008-07-03 13:00:00,168.93,168.935,168.9,168.92,615400000.0
2008-07-03 13:01:00,168.92,168.97,168.91,168.93,189500000.0
2008-07-03 13:02:00,168.93,168.93,168.91,168.91,132900000.0
2008-07-03 13:03:00,168.91,168.93,168.86,168.88,427199998.0
2008-07-03 13:04:00,168.88,168.88,168.87,168.87,194700000.0
2008-07-03 13:05:00,168.87,168.87,168.83,168.83,165699999.0
2008-07-03 13:06:00,168.83,168.84,168.82,168.82,150400000.0
2008-07-03 13:07:00,168.825,168.85,168.82,168.83,117600000.0
2008-07-03 13:08:00,168.83,168.91,168.83,168.84,132200000.0
2008-07-03 13:09:00,168.84,168.91,168.84,168.905,134800000.0
2008-07-03 13:10:00,168.91,168.91,168.85,168.86,194200000.0
2008-07-03 13:11:00,168.86,168.9,168.83,168.88,144600000.0
2008-07-03 13:12:00,168.88,168.91,168.87,168.9,126100000.0
2008-07-03 13:13:00,168.9,168.91,168.865,168.9,262100000.0
2008-07-03 13:14:00,168.9,168.96,168.9,168.925,171900000.0
2008-07-03 13:15:00,168.925,168.96,168.9,168.96,175200000.0
2008-07-03 13:16:00,168.96,168.96,168.925,168.93,404700000.0
2008-07-03 13:17:00,168.93,168.965,168.925,168.965,143700000.0
2008-07-03 13:18:00,168.965,168.965,168.94,168.94,126600000.0
2008-07-03 13:19:00,168.94,168.94,168.9,168.9,330400000.0
2008-07-03 13:20:00,168.9,168.96,168.9,168.96,138200000.0
2008-07-03 13:21:00,168.955,168.975,168.94,168.965,135800000.0
2008-07-03 13:22:00,168.97,168.97,168.9,168.95,239300000.0
2008-07-03 13:23:00,168.95,168.96,168.92,168.94,165100000.0
2008-07-03 13:24:00,168.945,168.96,168.94,168.955,119800000.0
2008-07-03 13:25:00,168.96,168.97,168.93,168.97,121900000.0
2008-07-03 13:26:00,168.97,169.01,168.95,169.0,165000000.0
2008-07-03 13:27:00,168.99,168.99,168.955,168.98,141900000.0
2008-07-03 13:28:00,168.98,169.0,168.96,168.98,199000000.0
2008-07-03 13:29:00,168.98,168.995,168.93,168.94,160100000.0
2008-07-03 13:30:00,168.94,168.945,168.92,168.93,132300000.0
2008-07-03 13:31:00,168.94,168.94,168.9,168.91,128800000.0
2008-07-03 13:32:00,168.91,168.93,168.9,168.915,227200000.0
2008-07-03 13:33:00,168.91,168.94,168.91,168.94,124700001.0
2008-07-03 13:34:00,168.94,168.97,168.92,168.93,139300000.0
2008-07-03 13:35:00,168.93,168.94,168.9,168.94,162200000.0
2008-07-03 13:36:00,168.94,169.02,168.94,168.98,327200001.0
2008-07-03 13:37:00,168.98,169.0,168.955,169.0,298300002.0
2008-07-03 13:38:00,169.0,169.0,168.98,168.99,152100000.0
2008-07-03 13:39:00,168.99,168.99,168.975,168.99,333000000.0
2008-07-03 13:40:00,168.99,168.99,168.95,168.95,427700000.0
2008-07-03 13:41:00,168.95,169.04,168.95,169.03,253800000.0
2008-07-03 13:42:00,169.02,169.03,169.0,169.0,278300000.0
2008-07-03 13:43:00,169.0,169.0,168.965,168.98,153900000.0
2008-07-03 13:44:00,168.98,168.99,168.88,168.89,370100000.0
2008-07-03 13:45:00,168.895,168.94,168.88,168.905,639999999.0
2008-07-03 13:46:00,168.905,168.95,168.83,168.935,722100004.0
2008-07-03 13:47:00,168.93,168.94,168.835,168.86,527000000.0
2008-07-03 13:48:00,168.86,168.86,168.79,168.82,334600000.0
2008-07-03 13:49:00,168.825,168.83,168.79,168.82,272800000.0
2008-07-03 13:50:00,168.82,168.88,168.82,168.855,213400000.0
2008-07-03 13:51:00,168.855,168.86,168.8,168.8,311500000.0
2008-07-03 13:52:00,168.8,168.85,168.8,168.83,150200000.0
2008-07-03 13:53:00,168.83,168.84,168.815,168.825,207900000.0
2008-07-03 13:54:00,168.83,168.83,168.81,168.82,83000000.0
2008-07-03 13:55:00,168.82,168.84,168.81,168.82,129600000.0
2008-07-03 13:56:00,168.82,168.83,168.79,168.79,230600001.0
2008-07-03 13:57:00,168.79,168.79,168.72,168.775,703199999.0
2008-07-03 13:58:00,168.775,168.785,168.725,168.745,253300000.0
2008-07-03 13:59:00,168.745,168.78,168.73,168.74,286200000.0
2008-07-03 14:00:00,168.74,168.755,168.735,168.745,128600000.0
2008-07-03 14:01:00,168.75,168.75,168.715,168.725,167500000.0
2008-07-03 14:02:00,168.725,168.725,168.705,168.72,269200000.0
2008-07-03 14:03:00,168.73,168.755,168.72,168.73,385100003.0
2008-07-03 14:04:00,168.735,168.75,168.725,168.735,235900000.0
2008-07-03 14:05:00,168.735,168.75,168.71,168.745,433999999.0
2008-07-03 14:06:00,168.73,168.75,168.705,168.72,278399999.0
2008-07-03 14:07:00,168.72,168.72,168.64,168.65,1102000002.0
2008-07-03 14:08:00,168.65,168.65,168.615,168.63,974699997.0
2008-07-03 14:09:00,168.63,168.65,168.615,168.63,609099997.0
2008-07-03 14:10:00,168.63,168.63,168.595,168.595,847699997.0
2008-07-03 14:11:00,168.6,168.61,168.55,168.6,1275900006.0
2008-07-03 14:12:00,168.6,168.61,168.57,168.6,588599999.0
2008-07-03 14:13:00,168.595,168.66,168.595,168.65,209700000.0
2008-07-03 14:14:00,168.65,168.66,168.61,168.62,435700002.0
2008-07-03 14:15:00,168.62,168.655,168.62,168.625,360900000.0
2008-07-03 14:16:00,168.625,168.65,168.62,168.65,431900000.0
2008-07-03 14:17:00,168.65,168.67,168.645,168.665,291199999.0
2008-07-03 14:18:00,168.665,168.71,168.66,168.7,335400000.0
2008-07-03 14:19:00,168.7,168.7,168.68,168.68,338300000.0
2008-07-03 14:20:00,168.68,168.69,168.68,168.69,308400000.0
2008-07-03 14:21:00,168.69,168.72,168.68,168.7,197000000.0
2008-07-03 14:22:00,168.7,168.705,168.69,168.705,195500000.0
2008-07-03 14:23:00,168.705,168.71,168.69,168.7,277400000.0
2008-07-03 14:24:00,168.695,168.71,168.69,168.7,218099997.0
2008-07-03 14:25:00,168.705,168.74,168.69,168.69,465799997.0
2008-07-03 14:26:00,168.69,168.71,168.66,168.705,503299999.0
2008-07-03 14:27:00,168.7,168.73,168.675,168.675,344399997.0
2008-07-03 14:28:00,168.675,168.7,168.67,168.675,725600000.0
2008-07-03 14:29:00,168.675,168.74,168.65,168.65,558100002.0
2008-07-03 14:30:00,168.475,168.51,168.26,168.465,384500000.0
2008-07-03 14:31:00,168.47,168.53,168.4,168.435,948099999.0
2008-07-03 14:32:00,168.44,168.775,168.395,168.775,1120999998.0
2008-07-03 14:33:00,168.78,168.78,168.69,168.72,860700004.0
2008-07-03 14:34:00,168.71,168.72,168.55,168.575,2008200004.0
2008-07-03 14:35:00,168.58,168.695,168.485,168.695,645200004.0
2008-07-03 14:36:00,168.69,168.7,168.47,168.475,1184300007.0
2008-07-03 14:37:00,168.48,168.57,168.48,168.49,1363300005.0
2008-07-03 14:38:00,168.5,168.51,168.415,168.42,1422700002.0
2008-07-03 14:39:00,168.42,168.42,168.36,168.36,1378499994.0
2008-07-03 14:40:00,168.36,168.38,168.11,168.22,462499997.0
2008-07-03 14:41:00,168.22,168.32,168.22,168.32,624500000.0
2008-07-03 14:42:00,168.315,168.4,168.275,168.4,773499996.0
2008-07-03 14:43:00,168.395,168.4,168.32,168.355,1137300003.0
2008-07-03 14:44:00,168.36,168.41,168.35,168.38,665900004.0
2008-07-03 14:45:00,168.38,168.39,168.32,168.33,649600000.0
2008-07-03 14:46:00,168.33,168.36,168.305,168.335,672000000.0
2008-07-03 14:47:00,168.33,168.385,168.33,168.35,469399999.0
2008-07-03 14:48:00,168.35,168.35,168.29,168.295,958399998.0
2008-07-03 14:49:00,168.31,168.36,168.285,168.32,795900003.0
2008-07-03 14:50:00,168.32,168.355,168.21,168.22,984099988.0
2008-07-03 14:51:00,168.21,168.22,168.09,168.12,1005800000.0
2008-07-03 14:52:00,168.12,168.16,168.095,168.11,1208000003.0
2008-07-03 14:53:00,168.095,168.11,168.025,168.04,815000002.0
2008-07-03 14:54:00,168.04,168.085,168.025,168.04,418600000.0
2008-07-03 14:55:00,168.04,168.13,168.04,168.13,607999998.0
2008-07-03 14:56:00,168.135,168.16,168.105,168.15,795300002.0
2008-07-03 14:57:00,168.16,168.21,168.15,168.155,777100003.0
2008-07-03 14:58:00,168.16,168.185,168.105,168.125,337300000.0
2008-07-03 14:59:00,168.12,168.145,168.08,168.145,271300000.0
2008-07-03 15:00:00,168.145,168.16,168.12,168.125,793100004.0
2008-07-03 15:01:00,168.125,168.165,168.125,168.15,401700000.0
2008-07-03 15:02:00,168.15,168.185,168.14,168.185,371000000.0
2008-07-03 15:03:00,168.185,168.23,168.17,168.19,426999999.0
2008-07-03 15:04:00,168.2,168.24,168.19,168.23,347100000.0
2008-07-03 15:05:00,168.23,168.25,168.195,168.2,1193800002.0
2008-07-03 15:06:00,168.205,168.21,168.125,168.125,1559000003.0
2008-07-03 15:07:00,168.125,168.245,168.12,168.24,555500003.0
2008-07-03 15:08:00,168.24,168.29,168.235,168.26,660899999.0
2008-07-03 15:09:00,168.26,168.285,168.205,168.22,1205099996.0
2008-07-03 15:10:00,168.225,168.23,168.195,168.22,491299999.0
2008-07-03 15:11:00,168.22,168.255,168.195,168.25,616000000.0
2008-07-03 15:12:00,168.26,168.26,168.205,168.235,772200001.0
2008-07-03 15:13:00,168.235,168.285,168.225,168.27,628600000.0
2008-07-03 15:14:00,168.26,168.28,168.225,168.255,1237599996.0
2008-07-03 15:15:00,168.255,168.34,168.25,168.34,507100000.0
2008-07-03 15:16:00,168.35,168.35,168.295,168.325,694399997.0
2008-07-03 15:17:00,168.33,168.355,168.315,168.355,281400000.0
2008-07-03 15:18:00,168.35,168.37,168.325,168.34,641100005.0
2008-07-03 15:19:00,168.34,168.4,168.33,168.4,441500003.0
2008-07-03 15:20:00,168.4,168.415,168.36,168.36,653200001.0
2008-07-03 15:21:00,168.36,168.36,168.315,168.33,837999998.0
2008-07-03 15:22:00,168.33,168.36,168.325,168.36,333599998.0
2008-07-03 15:23:00,168.36,168.39,168.36,168.37,384200001.0
2008-07-03 15:24:00,168.37,168.405,168.37,168.385,357199999.0
2008-07-03 15:25:00,168.39,168.39,168.3,168.31,836799999.0
2008-07-03 15:26:00,168.315,168.33,168.265,168.27,594300000.0
2008-07-03 15:27:00,168.27,168.31,168.245,168.31,321500000.0
2008-07-03 15:28:00,168.31,168.39,168.31,168.37,241600000.0
2008-07-03 15:29:00,168.37,168.38,168.34,168.36,557199999.0
2008-07-03 15:30:00,168.36,168.37,168.33,168.35,542600001.0
2008-07-03 15:31:00,168.35,168.35,168.31,168.32,570300001.0
2008-07-03 15:32:00,168.29,168.33,168.285,168.315,413300000.0
2008-07-03 15:33:00,168.315,168.32,168.22,168.245,814699997.0
2008-07-03 15:34:00,168.25,168.28,168.23,168.28,450499999.0
2008-07-03 15:35:00,168.28,168.305,168.27,168.27,523099998.0
2008-07-03 15:36:00,168.27,168.27,168.245,168.25,298200002.0
2008-07-03 15:37:00,168.26,168.26,168.215,168.24,626900001.0
2008-07-03 15:38:00,168.235,168.24,168.195,168.21,443800001.0
2008-07-03 15:39:00,168.215,168.225,168.165,168.18,420300003.0
2008-07-03 15:40:00,168.18,168.19,168.145,168.17,377599998.0
2008-07-03 15:41:00,168.17,168.175,168.15,168.15,245000000.0
2008-07-03 15:42:00,168.145,168.15,168.07,168.07,406699998.0
2008-07-03 15:43:00,168.07,168.14,168.06,168.125,283300001.0
2008-07-03 15:44:00,168.13,168.15,168.1,168.1,492999998.0
2008-07-03 15:45:00,168.135,168.14,167.99,168.005,1131200003.0
2008-07-03 15:46:00,168.01,168.11,167.99,168.07,938200007.0
2008-07-03 15:47:00,168.07,168.07,168.01,168.035,794699994.0
2008-07-03 15:48:00,168.035,168.06,167.92,167.95,1059200002.0
2008-07-03 15:49:00,167.93,167.935,167.84,167.85,678100002.0
2008-07-03 15:50:00,167.85,167.875,167.81,167.82,641000001.0
2008-07-03 15:51:00,167.82,167.86,167.82,167.86,217500000.0
2008-07-03 15:52:00,167.87,167.88,167.84,167.85,370299999.0
2008-07-03 15:53:00,167.85,167.86,167.82,167.83,455400001.0
2008-07-03 15:54:00,167.83,167.92,167.83,167.9,299699998.0
2008-07-03 15:55:00,167.89,167.94,167.885,167.905,429999998.0
2008-07-03 15:56:00,167.905,167.91,167.825,167.825,676200003.0
2008-07-03 15:57:00,167.825,167.85,167.825,167.83,190000000.0
2008-07-03 15:58:00,167.825,167.83,167.725,167.74,866599997.0
2008-07-03 15:59:00,167.74,167.74,167.67,167.72,818160001.0
2008-07-03 16:00:00,167.72,167.72,167.51,167.61,1289400003.0
2008-07-03 16:01:00,167.61,167.64,167.57,167.625,1000799995.0
2008-07-03 16:02:00,167.62,167.655,167.52,167.555,882800006.0
2008-07-03 16:03:00,167.57,167.66,167.51,167.66,606500005.0
2008-07-03 16:04:00,167.66,167.66,167.6,167.625,328099999.0
2008-07-03 16:05:00,167.63,167.685,167.625,167.66,365999999.0
2008-07-03 16:06:00,167.655,167.705,167.65,167.68,374399999.0
2008-07-03 16:07:00,167.68,167.72,167.68,167.71,538400003.0
2008-07-03 16:08:00,167.71,167.71,167.63,167.63,366000003.0
2008-07-03 16:09:00,167.63,167.655,167.61,167.61,417899997.0
2008-07-03 16:10:00,167.62,167.64,167.595,167.62,505600002.0
2008-07-03 16:11:00,167.62,167.715,167.61,167.7,515499998.0
2008-07-03 16:12:00,167.7,167.7,167.66,167.68,752300000.0
2008-07-03 16:13:00,167.68,167.7,167.66,167.68,398800000.0
2008-07-03 16:14:00,167.66,167.71,167.65,167.68,455000004.0
2008-07-03 16:15:00,167.685,167.7,167.675,167.7,281500002.0
2008-07-03 16:16:00,167.7,167.76,167.68,167.76,356100002.0
2008-07-03 16:17:00,167.755,167.77,167.735,167.755,295900000.0
2008-07-03 16:18:00,167.755,167.805,167.75,167.79,872633598.0
2008-07-03 16:19:00,167.79,167.825,167.77,167.82,710767996.0
2008-07-03 16:20:00,167.815,167.82,167.69,167.69,1715228014.0
2008-07-03 16:21:00,167.705,167.8,167.69,167.77,751733605.0
2008-07-03 16:22:00,167.765,167.81,167.75,167.775,884499997.0
2008-07-03 16:23:00,167.78,167.805,167.765,167.78,343800000.0
2008-07-03 16:24:00,167.775,167.79,167.705,167.715,454499999.0
2008-07-03 16:25:00,167.715,167.75,167.715,167.73,330399999.0
2008-07-03 16:26:00,167.73,167.74,167.695,167.715,199700000.0
2008-07-03 16:27:00,167.715,167.75,167.715,167.735,248400000.0
2008-07-03 16:28:00,167.745,167.785,167.725,167.78,394100000.0
2008-07-03 16:29:00,167.78,167.81,167.75,167.81,433899998.0
2008-07-03 16:30:00,167.81,167.815,167.735,167.785,857800004.0
2008-07-03 16:31:00,167.785,167.8,167.7,167.78,939499996.0
2008-07-03 16:32:00,167.78,167.805,167.76,167.795,464000003.0
2008-07-03 16:33:00,167.795,167.805,167.77,167.78,192000000.0
2008-07-03 16:34:00,167.78,167.795,167.765,167.785,278399999.0
2008-07-03 16:35:00,167.79,167.8,167.765,167.78,334860000.0
2008-07-03 16:36:00,167.785,167.79,167.765,167.765,453600001.0
2008-07-03 16:37:00,167.765,167.8,167.735,167.8,487227999.0
2008-07-03 16:38:00,167.79,167.8,167.76,167.77,615900003.0
2008-07-03 16:39:00,167.77,167.77,167.725,167.77,359100001.0
2008-07-03 16:40:00,167.78,167.78,167.735,167.745,409900001.0
2008-07-03 16:41:00,167.745,167.755,167.695,167.7,597299999.0
2008-07-03 16:42:00,167.7,167.745,167.685,167.74,473299999.0
2008-07-03 16:43:00,167.74,167.75,167.69,167.715,1163227999.0
2008-07-03 16:44:00,167.715,167.755,167.685,167.715,807200004.0
2008-07-03 16:45:00,167.715,167.715,167.64,167.68,749799997.0
2008-07-03 16:46:00,167.68,167.68,167.56,167.58,982200006.0
2008-07-03 16:47:00,167.58,167.66,167.58,167.655,283628000.0
2008-07-03 16:48:00,167.655,167.705,167.655,167.69,133600000.0
2008-07-03 16:49:00,167.69,167.705,167.67,167.695,389000001.0
2008-07-03 16:50:00,167.695,167.72,167.68,167.68,362200000.0
2008-07-03 16:51:00,167.685,167.71,167.68,167.7,255600002.0
2008-07-03 16:52:00,167.7,167.715,167.68,167.695,218600000.0
2008-07-03 16:53:00,167.7,167.74,167.7,167.725,208600002.0
2008-07-03 16:54:00,167.715,167.74,167.71,167.73,194400000.0
2008-07-03 16:55:00,167.73,167.75,167.715,167.75,203499999.0
2008-07-03 16:56:00,167.735,167.76,167.73,167.73,388600000.0
2008-07-03 16:57:00,167.735,167.74,167.71,167.71,245700000.0
2008-07-03 16:58:00,167.71,167.71,167.68,167.695,300000000.0
2008-07-03 16:59:00,167.7,167.7,167.62,167.62,645500000.0
2008-07-03 17:00:00,167.62,167.63,167.59,167.61,661599999.0
2008-07-03 17:01:00,167.615,167.66,167.61,167.66,574300001.0
2008-07-03 17:02:00,167.66,167.68,167.63,167.64,603399998.0
2008-07-03 17:03:00,167.64,167.655,167.64,167.64,345300001.0
2008-07-03 17:04:00,167.64,167.66,167.63,167.66,215099999.0
2008-07-03 17:05:00,167.66,167.685,167.65,167.66,363500000.0
2008-07-03 17:06:00,167.66,167.69,167.66,167.69,122100000.0
2008-07-03 17:07:00,167.685,167.7,167.665,167.68,313000000.0
2008-07-03 17:08:00,167.685,167.695,167.66,167.695,353700001.0
2008-07-03 17:09:00,167.7,167.72,167.69,167.715,201400000.0
2008-07-03 17:10:00,167.715,167.73,167.705,167.73,230300000.0
2008-07-03 17:11:00,167.735,167.77,167.71,167.765,290800000.0
2008-07-03 17:12:00,167.76,167.765,167.74,167.76,172800000.0
2008-07-03 17:13:00,167.76,167.785,167.76,167.785,112200000.0
2008-07-03 17:14:00,167.78,167.79,167.78,167.79,93800000.0
2008-07-03 17:15:00,167.79,167.8,167.765,167.77,163500001.0
2008-07-03 17:16:00,167.78,167.79,167.76,167.76,213000000.0
2008-07-03 17:17:00,167.76,167.77,167.76,167.76,105000000.0
2008-07-03 17:18:00,167.765,167.77,167.72,167.74,608699996.0
2008-07-03 17:19:00,167.74,167.74,167.7,167.7,178000000.0
2008-07-03 17:20:00,167.7,167.71,167.68,167.685,142300000.0
2008-07-03 17:21:00,167.68,167.71,167.68,167.7,331000000.0
2008-07-03 17:22:00,167.7,167.7,167.67,167.67,246500000.0
2008-07-03 17:23:00,167.67,167.68,167.66,167.675,125200000.0
2008-07-03 17:24:00,167.675,167.68,167.67,167.68,156200000.0
2008-07-03 17:25:00,167.68,167.68,167.67,167.68,118900000.0
2008-07-03 17:26:00,167.68,167.695,167.67,167.69,164300000.0
2008-07-03 17:27:00,167.69,167.71,167.68,167.695,201800000.0
2008-07-03 17:28:00,167.695,167.72,167.695,167.715,119000000.0
2008-07-03 17:29:00,167.715,167.72,167.695,167.71,213200000.0
2008-07-03 17:30:00,167.71,167.71,167.675,167.68,253500000.0
2008-07-03 17:31:00,167.68,167.68,167.58,167.65,797567000.0
2008-07-03 17:32:00,167.655,167.7,167.65,167.675,169600000.0
2008-07-03 17:33:00,167.675,167.71,167.675,167.68,155500000.0
2008-07-03 17:34:00,167.675,167.69,167.66,167.685,132700000.0
2008-07-03 17:35:00,167.69,167.74,167.67,167.675,250500000.0
2008-07-03 17:36:00,167.675,167.69,167.66,167.67,139000000.0
2008-07-03 17:37:00,167.665,167.76,167.66,167.76,184900000.0
2008-07-03 17:38:00,167.76,167.79,167.73,167.76,236200000.0
2008-07-03 17:39:00,167.76,167.78,167.755,167.77,162400000.0
2008-07-03 17:40:00,167.77,167.81,167.755,167.79,411700000.0
2008-07-03 17:41:00,167.775,167.78,167.7,167.74,397000000.0
2008-07-03 17:42:00,167.735,167.74,167.7,167.705,307399999.0
2008-07-03 17:43:00,167.705,167.74,167.695,167.735,277200000.0
2008-07-03 17:44:00,167.725,167.745,167.7,167.73,276900000.0
2008-07-03 17:45:00,167.72,167.76,167.715,167.74,271300000.0
2008-07-03 17:46:00,167.73,167.73,167.7,167.715,180500000.0
2008-07-03 17:47:00,167.715,167.735,167.68,167.695,242900000.0
2008-07-03 17:48:00,167.695,167.7,167.675,167.7,184400000.0
2008-07-03 17:49:00,167.7,167.74,167.695,167.73,189000000.0
2008-07-03 17:50:00,167.73,167.74,167.7,167.7,289700000.0
2008-07-03 17:51:00,167.7,167.72,167.7,167.72,273200000.0
2008-07-03 17:52:00,167.72,167.745,167.7,167.715,335900002.0
2008-07-03 17:53:00,167.715,167.73,167.7,167.73,353700000.0
2008-07-03 17:54:00,167.73,167.74,167.71,167.73,182500000.0
2008-07-03 17:55:00,167.73,167.74,167.725,167.74,159200000.0
2008-07-03 17:56:00,167.74,167.74,167.69,167.71,212100000.0
2008-07-03 17:57:00,167.71,167.77,167.71,167.77,301200000.0
2008-07-03 17:58:00,167.77,167.77,167.75,167.755,207100000.0
2008-07-03 17:59:00,167.755,167.76,167.75,167.75,89900000.0
2008-07-03 18:00:00,167.75,167.78,167.745,167.75,162400000.0
2008-07-03 18:01:00,167.76,167.77,167.725,167.74,222500000.0
2008-07-03 18:02:00,167.74,167.76,167.735,167.76,151200000.0
2008-07-03 18:03:00,167.76,167.76,167.69,167.7,168800000.0
2008-07-03 18:04:00,167.7,167.73,167.69,167.71,288000000.0
2008-07-03 18:05:00,167.71,167.715,167.7,167.705,161000000.0
2008-07-03 18:06:00,167.71,167.71,167.695,167.695,193200000.0
2008-07-03 18:07:00,167.695,167.705,167.675,167.705,166300000.0
2008-07-03 18:08:00,167.705,167.72,167.685,167.685,283000001.0
2008-07-03 18:09:00,167.685,167.7,167.64,167.64,336000000.0
2008-07-03 18:10:00,167.64,167.65,167.62,167.625,224700000.0
2008-07-03 18:11:00,167.625,167.63,167.57,167.57,299848000.0
2008-07-03 18:12:00,167.57,167.57,167.525,167.535,207400000.0
2008-07-03 18:13:00,167.535,167.55,167.515,167.53,269800000.0
2008-07-03 18:14:00,167.53,167.53,167.505,167.52,157400000.0
2008-07-03 18:15:00,167.52,167.53,167.5,167.51,149300000.0
2008-07-03 18:16:00,167.51,167.52,167.495,167.51,163700000.0
2008-07-03 18:17:00,167.51,167.52,167.495,167.52,222600000.0
2008-07-03 18:18:00,167.52,167.525,167.5,167.5,307500000.0
2008-07-03 18:19:00,167.5,167.525,167.5,167.51,280800000.0
2008-07-03 18:20:00,167.51,167.525,167.495,167.5,242200000.0
2008-07-03 18:21:00,167.5,167.51,167.44,167.445,377300001.0
2008-07-03 18:22:00,167.445,167.45,167.395,167.4,226900000.0
2008-07-03 18:23:00,167.395,167.41,167.365,167.375,225200000.0
2008-07-03 18:24:00,167.38,167.455,167.375,167.455,193600000.0
2008-07-03 18:25:00,167.455,167.47,167.415,167.42,214700000.0
2008-07-03 18:26:00,167.425,167.43,167.37,167.38,247700000.0
2008-07-03 18:27:00,167.38,167.41,167.37,167.4,269200000.0
2008-07-03 18:28:00,167.4,167.42,167.39,167.415,148700000.0
2008-07-03 18:29:00,167.41,167.43,167.395,167.4,209400000.0
2008-07-03 18:30:00,167.4,167.41,167.37,167.39,294700000.0
2008-07-03 18:31:00,167.385,167.41,167.375,167.385,179400000.0
2008-07-03 18:32:00,167.385,167.43,167.385,167.425,241800000.0
2008-07-03 18:33:00,167.425,167.46,167.425,167.46,135600000.0
2008-07-03 18:34:00,167.455,167.46,167.445,167.455,171900000.0
2008-07-03 18:35:00,167.455,167.46,167.45,167.455,57600000.0
2008-07-03 18:36:00,167.455,167.47,167.43,167.43,154200000.0
2008-07-03 18:37:00,167.43,167.44,167.415,167.43,163200000.0
2008-07-03 18:38:00,167.44,167.485,167.435,167.48,210300000.0
2008-07-03 18:39:00,167.47,167.5,167.46,167.485,212100000.0
2008-07-03 18:40:00,167.485,167.52,167.485,167.51,181300000.0
2008-07-03 18:41:00,167.51,167.525,167.485,167.525,218200000.0
2008-07-03 18:42:00,167.525,167.53,167.47,167.48,240499999.0
2008-07-03 18:43:00,167.475,167.53,167.475,167.525,168500000.0
2008-07-03 18:44:00,167.525,167.54,167.515,167.52,214700000.0
2008-07-03 18:45:00,167.515,167.53,167.515,167.52,73200000.0
2008-07-03 18:46:00,167.52,167.53,167.515,167.53,92100000.0
2008-07-03 18:47:00,167.53,167.53,167.51,167.51,43000000.0
2008-07-03 18:48:00,167.51,167.54,167.51,167.53,79000000.0
2008-07-03 18:49:00,167.53,167.55,167.51,167.535,122300000.0
2008-07-03 18:50:00,167.535,167.54,167.5,167.505,130200000.0
2008-07-03 18:51:00,167.505,167.52,167.505,167.52,69400000.0
2008-07-03 18:52:00,167.52,167.52,167.475,167.5,177700000.0
2008-07-03 18:53:00,167.5,167.5,167.49,167.495,63400000.0
2008-07-03 18:54:00,167.495,167.53,167.495,167.52,87300000.0
2008-07-03 18:55:00,167.52,167.545,167.515,167.53,102200000.0
2008-07-03 18:56:00,167.53,167.55,167.5,167.505,126200000.0
2008-07-03 18:57:00,167.5,167.52,167.495,167.5,92600000.0
2008-07-03 18:58:00,167.505,167.51,167.46,167.465,86800000.0
2008-07-03 18:59:00,167.465,167.485,167.42,167.48,158600000.0
2008-07-03 19:00:00,167.475,167.53,167.47,167.495,148000000.0
2008-07-03 19:01:00,167.5,167.51,167.475,167.475,63600000.0
2008-07-03 19:02:00,167.475,167.49,167.47,167.475,41700000.0
2008-07-03 19:03:00,167.48,167.495,167.475,167.475,77200000.0
2008-07-03 19:04:00,167.475,167.48,167.465,167.475,27300000.0
2008-07-03 19:05:00,167.475,167.49,167.43,167.445,110400000.0
2008-07-03 19:06:00,167.445,167.46,167.38,167.395,199100000.0
2008-07-03 19:07:00,167.4,167.405,167.375,167.375,151000000.0
2008-07-03 19:08:00,167.375,167.395,167.365,167.395,123600000.0
2008-07-03 19:09:00,167.39,167.41,167.38,167.395,49600000.0
2008-07-03 19:10:00,167.395,167.415,167.385,167.41,93400000.0
2008-07-03 19:11:00,167.415,167.465,167.41,167.45,113900000.0
2008-07-03 19:12:00,167.44,167.46,167.43,167.435,51400000.0
2008-07-03 19:13:00,167.425,167.465,167.425,167.445,56700000.0
2008-07-03 19:14:00,167.45,167.455,167.44,167.44,28000000.0
2008-07-03 19:15:00,167.45,167.455,167.445,167.455,14000000.0
2008-07-03 19:16:00,167.455,167.455,167.44,167.44,45000000.0
2008-07-03 19:17:00,167.44,167.46,167.435,167.44,64800000.0
2008-07-03 19:18:00,167.44,167.455,167.44,167.445,33000000.0
2008-07-03 19:19:00,167.45,167.465,167.445,167.46,35200000.0
2008-07-03 19:20:00,167.46,167.465,167.435,167.435,61300000.0
2008-07-03 19:21:00,167.435,167.46,167.425,167.46,41000000.0
2008-07-03 19:22:00,167.46,167.465,167.455,167.465,24400000.0
2008-07-03 19:23:00,167.465,167.495,167.46,167.47,99100000.0
2008-07-03 19:24:00,167.47,167.48,167.465,167.47,56100000.0
2008-07-03 19:25:00,167.47,167.5,167.47,167.495,77300000.0
2008-07-03 19:26:00,167.495,167.545,167.495,167.54,62700000.0
2008-07-03 19:27:00,167.54,167.55,167.51,167.55,62800000.0
2008-07-03 19:28:00,167.55,167.55,167.505,167.51,83100000.0
2008-07-03 19:29:00,167.51,167.54,167.505,167.53,54100000.0
2008-07-03 19:30:00,167.535,167.535,167.455,167.46,78700000.0
2008-07-03 19:31:00,167.465,167.51,167.46,167.51,45900000.0
2008-07-03 19:32:00,167.51,167.525,167.505,167.505,30000000.0
2008-07-03 19:33:00,167.5,167.505,167.5,167.5,44100000.0
2008-07-03 19:34:00,167.505,167.525,167.5,167.525,14300000.0
2008-07-03 19:35:00,167.53,167.55,167.53,167.535,26200000.0
2008-07-03 19:36:00,167.535,167.545,167.525,167.545,32600000.0
2008-07-03 19:37:00,167.545,167.545,167.53,167.53,17400000.0
2008-07-03 19:38:00,167.525,167.54,167.525,167.535,25000000.0
2008-07-03 19:39:00,167.535,167.535,167.53,167.535,79800000.0
2008-07-03 19:40:00,167.535,167.555,167.52,167.555,57100000.0
2008-07-03 19:41:00,167.555,167.565,167.54,167.565,62500000.0
2008-07-03 19:42:00,167.565,167.565,167.56,167.56,19900000.0
2008-07-03 19:43:00,167.56,167.575,167.56,167.575,33100000.0
2008-07-03 19:44:00,167.575,167.585,167.575,167.58,28900000.0
2008-07-03 19:45:00,167.58,167.58,167.58,167.58,6600000.0
2008-07-03 19:46:00,167.58,167.58,167.58,167.58,2200000.0
2008-07-03 19:47:00,167.58,167.58,167.575,167.575,10900000.0
2008-07-03 19:48:00,167.575,167.595,167.575,167.595,29600000.0
2008-07-03 19:49:00,167.595,167.595,167.595,167.595,3000000.0
2008-07-03 19:50:00,167.595,167.6,167.575,167.58,46600000.0
2008-07-03 19:51:00,167.575,167.58,167.565,167.57,62000000.0
2008-07-03 19:52:00,167.575,167.6,167.575,167.595,18900000.0
2008-07-03 19:53:00,167.595,167.6,167.59,167.59,25500000.0
2008-07-03 19:54:00,167.585,167.595,167.585,167.595,23500000.0
2008-07-03 19:55:00,167.595,167.6,167.58,167.6,28700000.0
2008-07-03 19:56:00,167.6,167.605,167.57,167.575,60300000.0
2008-07-03 19:57:00,167.57,167.585,167.565,167.57,37400000.0
2008-07-03 19:58:00,167.575,167.59,167.55,167.555,35700000.0
2008-07-03 19:59:00,167.555,167.57,167.545,167.545,55800000.0
2008-07-03 20:00:00,167.545,167.555,167.52,167.53,122400000.0
2008-07-03 20:01:00,167.53,167.53,167.52,167.525,114600000.0
2008-07-03 20:02:00,167.525,167.525,167.505,167.505,45000000.0
2008-07-03 20:03:00,167.505,167.52,167.505,167.505,34400000.0
2008-07-03 20:04:00,167.51,167.525,167.5,167.505,52900000.0
2008-07-03 20:05:00,167.505,167.52,167.5,167.515,46300000.0
2008-07-03 20:06:00,167.515,167.54,167.51,167.535,44400000.0
2008-07-03 20:07:00,167.535,167.565,167.52,167.52,48100000.0
2008-07-03 20:08:00,167.52,167.52,167.44,167.46,80600000.0
2008-07-03 20:09:00,167.46,167.46,167.45,167.45,40900000.0
2008-07-03 20:10:00,167.45,167.47,167.425,167.455,133100000.0
2008-07-03 20:11:00,167.455,167.46,167.455,167.46,28700000.0
2008-07-03 20:12:00,167.46,167.48,167.46,167.48,16900000.0
2008-07-03 20:13:00,167.48,167.48,167.475,167.475,31400000.0
2008-07-03 20:14:00,167.475,167.485,167.465,167.47,50000000.0
2008-07-03 20:15:00,167.465,167.47,167.46,167.465,14300000.0
2008-07-03 20:16:00,167.465,167.465,167.45,167.45,83500000.0
2008-07-03 20:17:00,167.45,167.455,167.43,167.43,23000000.0
2008-07-03 20:18:00,167.43,167.43,167.425,167.425,40000000.0
2008-07-03 20:19:00,167.43,167.44,167.425,167.44,18400000.0
2008-07-03 20:20:00,167.435,167.465,167.435,167.465,35300000.0
2008-07-03 20:21:00,167.465,167.475,167.455,167.46,27000000.0
2008-07-03 20:22:00,167.455,167.455,167.455,167.455,5000000.0
2008-07-03 20:23:00,167.455,167.455,167.445,167.45,9000000.0
2008-07-03 20:24:00,167.455,167.455,167.44,167.445,34200000.0
2008-07-03 20:25:00,167.455,167.48,167.455,167.455,19500000.0
2008-07-03 20:26:00,167.455,167.465,167.455,167.465,12000000.0
2008-07-03 20:27:00,167.465,167.48,167.465,167.475,10300000.0
2008-07-03 20:28:00,167.48,167.505,167.48,167.505,25400000.0
2008-07-03 20:29:00,167.505,167.505,167.465,167.475,40000000.0
2008-07-03 20:30:00,167.48,167.49,167.48,167.49,21000000.0
2008-07-03 20:31:00,167.49,167.5,167.485,167.5,62800000.0
2008-07-03 20:32:00,167.49,167.51,167.49,167.49,127400001.0
2008-07-03 20:33:00,167.51,167.51,167.485,167.495,38800000.0
2008-07-03 20:34:00,167.495,167.495,167.49,167.49,24000000.0
2008-07-03 20:35:00,167.49,167.49,167.47,167.47,24800000.0
2008-07-03 20:36:00,167.47,167.475,167.47,167.475,36500000.0
2008-07-03 20:37:00,167.47,167.48,167.465,167.48,29500000.0
2008-07-03 20:38:00,167.48,167.485,167.48,167.485,21600000.0
2008-07-03 20:39:00,167.485,167.495,167.485,167.485,14900000.0
2008-07-03 20:40:00,167.485,167.51,167.485,167.5,60200000.0
2008-07-03 20:41:00,167.505,167.525,167.5,167.5,46000000.0
2008-07-03 20:42:00,167.5,167.505,167.48,167.505,37800000.0
2008-07-03 20:43:00,167.505,167.505,167.505,167.505,10000000.0
2008-07-03 20:44:00,167.505,167.505,167.5,167.5,7000000.0
2008-07-03 20:45:00,167.505,167.505,167.5,167.5,3000000.0
2008-07-03 20:46:00,167.5,167.51,167.495,167.505,34900000.0
2008-07-03 20:47:00,167.505,167.505,167.5,167.5,19000000.0
2008-07-03 20:48:00,167.5,167.51,167.5,167.505,16500000.0
2008-07-03 20:49:00,167.505,167.51,167.505,167.505,13000000.0
2008-07-03 20:50:00,167.505,167.51,167.505,167.51,6000000.0
2008-07-03 20:51:00,167.51,167.52,167.505,167.52,25000000.0
2008-07-03 20:52:00,167.52,167.52,167.515,167.515,16000000.0
2008-07-03 20:53:00,167.51,167.525,167.51,167.525,11000000.0
2008-07-03 20:54:00,167.525,167.545,167.525,167.54,40000000.0
2008-07-03 20:55:00,167.54,167.54,167.535,167.535,4000000.0
2008-07-03 20:56:00,167.535,167.54,167.53,167.535,20000000.0
2008-07-03 20:57:00,167.535,167.555,167.515,167.53,68600000.0
2008-07-03 20:58:00,167.535,167.565,167.515,167.565,68500000.0
2008-07-03 20:59:00,167.565,167.585,167.535,167.585,99400000.0
2008-07-03 21:00:00,167.585,167.585,167.54,167.56,46900000.0
2008-07-03 21:01:00,167.545,167.55,167.525,167.53,31700000.0
2008-07-03 21:02:00,167.525,167.56,167.52,167.56,60400000.0
2008-07-03 21:03:00,167.56,167.57,167.56,167.57,13000000.0
2008-07-03 21:04:00,167.57,167.58,167.555,167.565,29000000.0
2008-07-03 21:05:00,167.565,167.565,167.545,167.56,71500000.0
2008-07-03 21:06:00,167.56,167.56,167.55,167.55,69900000.0
2008-07-03 21:07:00,167.55,167.55,167.52,167.535,34800000.0
2008-07-03 21:08:00,167.535,167.57,167.535,167.555,66000000.0
2008-07-03 21:09:00,167.56,167.57,167.55,167.565,40800000.0
2008-07-03 21:10:00,167.565,167.57,167.55,167.555,33000000.0
2008-07-03 21:11:00,167.555,167.57,167.555,167.565,13000000.0
2008-07-03 21:12:00,167.565,167.575,167.55,167.575,35100000.0
2008-07-03 21:13:00,167.575,167.6,167.57,167.59,63600000.0
2008-07-03 21:14:00,167.585,167.59,167.575,167.59,34400000.0
2008-07-03 21:15:00,167.595,167.595,167.565,167.575,45700000.0
2008-07-03 21:16:00,167.575,167.58,167.57,167.575,15000000.0
2008-07-03 21:17:00,167.575,167.575,167.555,167.555,24000000.0
2008-07-03 21:18:00,167.555,167.56,167.545,167.56,40400000.0
2008-07-03 21:19:00,167.56,167.565,167.54,167.56,33500000.0
2008-07-03 21:20:00,167.565,167.565,167.55,167.55,10300000.0
2008-07-03 21:21:00,167.55,167.57,167.55,167.57,40000000.0
2008-07-03 21:22:00,167.57,167.57,167.555,167.56,19000000.0
2008-07-03 21:23:00,167.565,167.57,167.56,167.565,6000000.0
2008-07-03 21:24:00,167.565,167.57,167.555,167.56,13000000.0
2008-07-03 21:25:00,167.56,167.57,167.56,167.565,16000000.0
2008-07-03 21:26:00,167.565,167.565,167.545,167.555,28300000.0
2008-07-03 21:27:00,167.56,167.58,167.555,167.555,29000000.0
2008-07-03 21:28:00,167.56,167.57,167.555,167.56,28500000.0
2008-07-03 21:29:00,167.56,167.57,167.545,167.57,28500000.0
2008-07-03 21:30:00,167.575,167.575,167.56,167.56,12000000.0
2008-07-03 21:31:00,167.56,167.605,167.56,167.595,32000000.0
2008-07-03 21:32:00,167.595,167.6,167.585,167.595,17000000.0
2008-07-03 21:33:00,167.59,167.595,167.565,167.58,26900000.0
2008-07-03 21:34:00,167.58,167.595,167.58,167.585,11000000.0
2008-07-03 21:35:00,167.585,167.585,167.565,167.585,31000000.0
2008-07-03 21:36:00,167.585,167.59,167.57,167.575,29500000.0
2008-07-03 21:37:00,167.575,167.58,167.555,167.565,32400000.0
2008-07-03 21:38:00,167.565,167.575,167.56,167.57,19900000.0
2008-07-03 21:39:00,167.565,167.575,167.565,167.57,21000000.0
2008-07-03 21:40:00,167.575,167.58,167.555,167.56,55800000.0
2008-07-03 21:41:00,167.56,167.565,167.55,167.565,18900000.0
2008-07-03 21:42:00,167.565,167.59,167.55,167.575,68300000.0
2008-07-03 21:43:00,167.585,167.585,167.54,167.54,89600000.0
2008-07-03 21:44:00,167.54,167.595,167.54,167.58,55200000.0
2008-07-03 21:45:00,167.58,167.59,167.55,167.555,61300000.0
2008-07-03 21:46:00,167.555,167.57,167.55,167.57,37600000.0
2008-07-03 21:47:00,167.57,167.575,167.56,167.56,28000000.0
2008-07-03 21:48:00,167.56,167.595,167.56,167.57,24200000.0
2008-07-03 21:49:00,167.57,167.57,167.54,167.55,34400000.0
2008-07-03 21:50:00,167.555,167.555,167.555,167.555,3000000.0
2008-07-03 21:51:00,167.56,167.56,167.555,167.555,5500000.0
2008-07-03 21:52:00,167.555,167.565,167.55,167.565,17000000.0
2008-07-03 21:53:00,167.565,167.59,167.565,167.585,11900000.0
2008-07-03 21:54:00,167.585,167.595,167.575,167.575,21800000.0
2008-07-03 21:55:00,167.58,167.605,167.58,167.595,11800000.0
2008-07-03 21:56:00,167.595,167.62,167.595,167.6,19800000.0
2008-07-03 21:57:00,167.6,167.6,167.59,167.595,13000000.0
2008-07-03 21:58:00,167.595,167.66,167.59,167.62,50700000.0
2008-07-03 21:59:00,167.615,167.615,167.575,167.575,39000000.0
2008-07-03 22:00:00,167.575,167.575,167.555,167.555,20900000.0
2008-07-03 22:01:00,167.545,167.565,167.545,167.56,12000000.0
2008-07-03 22:03:00,167.56,167.56,167.54,167.54,13000000.0
2008-07-03 22:04:00,167.54,167.555,167.54,167.55,19200000.0
2008-07-03 22:05:00,167.55,167.555,167.545,167.555,13000000.0
2008-07-03 22:06:00,167.56,167.575,167.56,167.575,21000000.0
2008-07-03 22:07:00,167.575,167.575,167.555,167.555,24600000.0
2008-07-03 22:08:00,167.555,167.555,167.55,167.55,6400000.0
2008-07-03 22:09:00,167.55,167.56,167.55,167.56,10600000.0
2008-07-03 22:10:00,167.56,167.565,167.555,167.565,7000000.0
2008-07-03 22:11:00,167.565,167.565,167.565,167.565,1000000.0
2008-07-03 22:13:00,167.565,167.565,167.555,167.555,4000000.0
2008-07-03 22:14:00,167.555,167.555,167.535,167.54,24000000.0
2008-07-03 22:15:00,167.54,167.54,167.53,167.54,8000000.0
2008-07-03 22:16:00,167.54,167.58,167.54,167.58,26100000.0
2008-07-03 22:17:00,167.585,167.625,167.58,167.625,43700000.0
2008-07-03 22:18:00,167.615,167.615,167.6,167.61,4000000.0
2008-07-03 22:19:00,167.605,167.61,167.605,167.61,2000000.0
2008-07-03 22:20:00,167.61,167.61,167.6,167.6,3000000.0
2008-07-03 22:21:00,167.6,167.61,167.59,167.61,29000000.0
2008-07-03 22:22:00,167.615,167.615,167.6,167.6,23000000.0
2008-07-03 22:23:00,167.605,167.62,167.6,167.6,17500000.0
2008-07-03 22:24:00,167.6,167.605,167.565,167.57,36000000.0
2008-07-03 22:25:00,167.565,167.59,167.56,167.56,83600000.0
2008-07-03 22:26:00,167.575,167.58,167.56,167.565,42500000.0
2008-07-03 22:27:00,167.56,167.58,167.515,167.55,101300000.0
2008-07-03 22:28:00,167.55,167.55,167.52,167.525,13600000.0
2008-07-03 22:29:00,167.525,167.555,167.525,167.54,25700000.0
2008-07-03 22:30:00,167.545,167.545,167.54,167.545,8000000.0
2008-07-03 22:31:00,167.545,167.545,167.545,167.545,5000000.0
2008-07-03 22:32:00,167.55,167.565,167.55,167.55,13900000.0
2008-07-03 22:33:00,167.55,167.57,167.52,167.52,63800000.0
2008-07-03 22:34:00,167.525,167.525,167.52,167.525,11700000.0
2008-07-03 22:35:00,167.53,167.53,167.515,167.52,29800000.0
2008-07-03 22:36:00,167.52,167.52,167.505,167.515,23400000.0
2008-07-03 22:37:00,167.525,167.535,167.515,167.53,31000000.0
2008-07-03 22:38:00,167.53,167.53,167.515,167.52,17400000.0
2008-07-03 22:39:00,167.52,167.545,167.52,167.535,31700000.0
2008-07-03 22:40:00,167.535,167.55,167.535,167.55,10000000.0
2008-07-03 22:41:00,167.55,167.565,167.55,167.56,26900000.0
2008-07-03 22:42:00,167.555,167.555,167.555,167.555,1000000.0
2008-07-03 22:43:00,167.56,167.565,167.55,167.565,21100000.0
2008-07-03 22:44:00,167.555,167.555,167.51,167.52,24600000.0
2008-07-03 22:45:00,167.52,167.525,167.5,167.505,28900000.0
2008-07-03 22:46:00,167.505,167.51,167.505,167.51,6000000.0
2008-07-03 22:47:00,167.52,167.525,167.52,167.52,13000000.0
2008-07-03 22:48:00,167.52,167.525,167.52,167.525,6000000.0
2008-07-03 22:49:00,167.53,167.55,167.53,167.54,30200000.0
2008-07-03 22:50:00,167.54,167.545,167.53,167.53,18400000.0
2008-07-03 22:51:00,167.53,167.56,167.51,167.53,55000000.0
2008-07-03 22:52:00,167.525,167.555,167.52,167.52,47400000.0
2008-07-03 22:53:00,167.535,167.56,167.535,167.56,10000000.0
2008-07-03 22:54:00,167.545,167.585,167.545,167.58,29000000.0
2008-07-03 22:55:00,167.58,167.59,167.555,167.56,87800000.0
2008-07-03 22:56:00,167.56,167.6,167.56,167.595,50000000.0
2008-07-03 22:57:00,167.605,167.605,167.58,167.585,21700000.0
2008-07-03 22:58:00,167.6,167.615,167.595,167.61,28800000.0
2008-07-03 22:59:00,167.605,167.605,167.58,167.58,9900000.0
2008-07-03 23:00:00,167.59,167.595,167.59,167.595,2000000.0
2008-07-03 23:01:00,167.6,167.6,167.56,167.6,17300000.0
2008-07-03 23:02:00,167.6,167.6,167.6,167.6,38700000.0
2008-07-03 23:03:00,167.6,167.62,167.585,167.62,95800000.0
2008-07-03 23:04:00,167.62,167.62,167.59,167.6,49700000.0
2008-07-03 23:05:00,167.6,167.615,167.58,167.58,30000000.0
2008-07-03 23:06:00,167.58,167.59,167.555,167.575,49100000.0
2008-07-03 23:07:00,167.59,167.6,167.55,167.55,27000000.0
2008-07-03 23:08:00,167.55,167.555,167.55,167.555,2600000.0
2008-07-03 23:09:00,167.565,167.565,167.565,167.565,1000000.0
2008-07-03 23:10:00,167.56,167.565,167.55,167.565,16800000.0
2008-07-03 23:11:00,167.55,167.56,167.545,167.545,7700000.0
2008-07-03 23:12:00,167.53,167.555,167.53,167.555,15900000.0
2008-07-03 23:13:00,167.56,167.565,167.56,167.56,14500000.0
2008-07-03 23:14:00,167.555,167.555,167.535,167.545,26700000.0
2008-07-03 23:15:00,167.545,167.555,167.545,167.55,24400000.0
2008-07-03 23:16:00,167.55,167.55,167.525,167.53,3400000.0
2008-07-03 23:17:00,167.525,167.53,167.525,167.525,8200000.0
2008-07-03 23:18:00,167.52,167.555,167.52,167.545,74300000.0
2008-07-03 23:19:00,167.54,167.555,167.54,167.54,87800000.0
2008-07-03 23:20:00,167.55,167.565,167.545,167.55,170000000.0
2008-07-03 23:21:00,167.55,167.57,167.545,167.55,88500000.0
2008-07-03 23:22:00,167.54,167.55,167.54,167.55,3800000.0
2008-07-03 23:23:00,167.555,167.57,167.55,167.57,16700000.0
2008-07-03 23:24:00,167.555,167.56,167.545,167.55,52600000.0
2008-07-03 23:25:00,167.555,167.57,167.555,167.57,23700000.0
2008-07-03 23:26:00,167.55,167.57,167.55,167.56,32400000.0
2008-07-03 23:27:00,167.56,167.56,167.545,167.56,38000000.0
2008-07-03 23:28:00,167.56,167.58,167.535,167.54,151700000.0
2008-07-03 23:29:00,167.54,167.555,167.53,167.55,65300000.0
2008-07-03 23:30:00,167.55,167.56,167.535,167.55,94800000.0
2008-07-03 23:31:00,167.55,167.57,167.55,167.55,64500000.0
2008-07-03 23:32:00,167.55,167.55,167.53,167.53,329700000.0
2008-07-03 23:33:00,167.52,167.53,167.52,167.52,111000000.0
2008-07-03 23:34:00,167.52,167.52,167.52,167.52,80500000.0
2008-07-03 23:35:00,167.52,167.535,167.52,167.535,273900009.0
2008-07-03 23:36:00,167.53,167.54,167.52,167.535,158800000.0
2008-07-03 23:37:00,167.535,167.545,167.53,167.53,59000000.0
2008-07-03 23:38:00,167.53,167.58,167.53,167.58,287500000.0
2008-07-03 23:39:00,167.58,167.59,167.56,167.56,60500000.0
2008-07-03 23:40:00,167.57,167.59,167.57,167.59,10900000.0
2008-07-03 23:41:00,167.59,167.64,167.57,167.61,106200000.0
2008-07-03 23:42:00,167.62,167.62,167.6,167.6,212100000.0
2008-07-03 23:43:00,167.6,167.61,167.59,167.6,77100000.0
2008-07-03 23:44:00,167.6,167.6,167.6,167.6,2800000.0
2008-07-03 23:45:00,167.59,167.59,167.58,167.58,32900000.0
2008-07-03 23:46:00,167.58,167.58,167.555,167.56,29400000.0
2008-07-03 23:47:00,167.56,167.6,167.56,167.58,28300000.0
2008-07-03 23:48:00,167.58,167.58,167.58,167.58,14800000.0
2008-07-03 23:49:00,167.58,167.6,167.58,167.59,43200000.0
2008-07-03 23:51:00,167.59,167.6,167.59,167.59,69300000.0
2008-07-03 23:52:00,167.595,167.6,167.59,167.59,82500000.0
2008-07-03 23:53:00,167.59,167.59,167.59,167.59,4800000.0
2008-07-03 23:54:00,167.59,167.59,167.59,167.59,4800000.0
2008-07-03 23:55:00,167.59,167.59,167.59,167.59,13800000.0
2008-07-03 23:56:00,167.56,167.57,167.55,167.57,24900000.0
2008-07-03 23:57:00,167.57,167.57,167.57,167.57,80000000.0
2008-07-03 23:58:00,167.57,167.57,167.57,167.57,17100000.0
2008-07-03 23:59:00,167.62,167.63,167.61,167.63,116300000.0
2008-07-04 00:00:00,167.625,167.625,167.58,167.58,65600000.0
2008-07-04 00:01:00,167.58,167.6,167.58,167.59,198100000.0
2008-07-04 00:02:00,167.59,167.59,167.58,167.59,107100000.0
2008-07-04 00:03:00,167.59,167.62,167.56,167.61,250200000.0
2008-07-04 00:04:00,167.61,167.61,167.61,167.61,9800000.0
2008-07-04 00:05:00,167.61,167.61,167.61,167.61,21000000.0
2008-07-04 00:06:00,167.6,167.6,167.6,167.6,4300000.0
2008-07-04 00:07:00,167.61,167.61,167.61,167.61,4200000.0
2008-07-04 00:08:00,167.6,167.61,167.6,167.61,9900000.0
2008-07-04 00:09:00,167.61,167.62,167.61,167.62,114300000.0
2008-07-04 00:10:00,167.62,167.62,167.6,167.61,296400000.0
2008-07-04 00:12:00,167.61,167.63,167.6,167.62,149100000.0
2008-07-04 00:13:00,167.62,167.63,167.6,167.61,209500000.0
2008-07-04 00:14:00,167.61,167.61,167.6,167.61,49500000.0
2008-07-04 00:15:00,167.61,167.62,167.6,167.6,112400000.0
2008-07-04 00:16:00,167.6,167.61,167.59,167.59,78200000.0
2008-07-04 00:17:00,167.59,167.59,167.585,167.59,56400000.0
2008-07-04 00:18:00,167.59,167.6,167.58,167.59,116800000.0
2008-07-04 00:19:00,167.59,167.61,167.58,167.6,99600000.0
2008-07-04 00:20:00,167.6,167.61,167.6,167.61,5600000.0
2008-07-04 00:21:00,167.61,167.61,167.6,167.6,8400000.0
2008-07-04 00:22:00,167.6,167.6,167.59,167.6,86800000.0
2008-07-04 00:23:00,167.6,167.6,167.6,167.6,11200000.0
2008-07-04 00:24:00,167.59,167.6,167.59,167.6,16600000.0
2008-07-04 00:25:00,167.6,167.6,167.59,167.6,47500000.0
2008-07-04 00:26:00,167.6,167.61,167.59,167.59,57400000.0
2008-07-04 00:27:00,167.6,167.6,167.59,167.59,20100000.0
2008-07-04 00:28:00,167.59,167.61,167.59,167.605,33600000.0
2008-07-04 00:29:00,167.6,167.6,167.57,167.57,156700000.0
2008-07-04 00:30:00,167.57,167.57,167.54,167.54,284600000.0
2008-07-04 00:31:00,167.54,167.56,167.54,167.55,224900000.0
2008-07-04 00:32:00,167.55,167.55,167.54,167.55,36800000.0
2008-07-04 00:33:00,167.55,167.56,167.54,167.55,157900000.0
2008-07-04 00:34:00,167.55,167.55,167.55,167.55,31000000.0
2008-07-04 00:35:00,167.55,167.55,167.54,167.54,155800000.0
2008-07-04 00:36:00,167.54,167.55,167.54,167.55,146600000.0
2008-07-04 00:37:00,167.55,167.55,167.54,167.54,43500000.0
2008-07-04 00:38:00,167.54,167.55,167.54,167.54,65900000.0
2008-07-04 00:39:00,167.54,167.55,167.54,167.54,111600000.0
2008-07-04 00:40:00,167.54,167.55,167.54,167.55,132200000.0
2008-07-04 00:41:00,167.55,167.55,167.54,167.55,137699999.0
2008-07-04 00:42:00,167.55,167.59,167.54,167.58,290000000.0
2008-07-04 00:43:00,167.58,167.58,167.57,167.58,163000000.0
2008-07-04 00:44:00,167.58,167.58,167.56,167.565,518300000.0
2008-07-04 00:45:00,167.56,167.56,167.56,167.56,172000000.0
2008-07-04 00:46:00,167.56,167.56,167.55,167.55,720900000.0
2008-07-04 00:47:00,167.55,167.55,167.53,167.54,594800002.0
2008-07-04 00:48:00,167.54,167.54,167.5,167.52,485300002.0
2008-07-04 00:49:00,167.51,167.52,167.49,167.51,166500000.0
2008-07-04 00:50:00,167.51,167.52,167.49,167.51,228800000.0
2008-07-04 00:51:00,167.51,167.51,167.51,167.51,69600000.0
2008-07-04 00:52:00,167.51,167.52,167.5,167.51,174700000.0
2008-07-04 00:53:00,167.51,167.53,167.51,167.53,72400000.0
2008-07-04 00:54:00,167.53,167.53,167.52,167.52,13500000.0
2008-07-04 00:55:00,167.525,167.54,167.525,167.54,31900000.0
2008-07-04 00:56:00,167.54,167.54,167.51,167.52,140400000.0
2008-07-04 00:57:00,167.52,167.53,167.52,167.53,244399998.0
2008-07-04 00:58:00,167.53,167.55,167.53,167.55,382100001.0
2008-07-04 00:59:00,167.55,167.56,167.55,167.55,174400000.0
2008-07-04 01:00:00,167.55,167.56,167.55,167.56,128799999.0
2008-07-04 01:01:00,167.56,167.56,167.55,167.55,246200001.0
2008-07-04 01:02:00,167.55,167.55,167.55,167.55,291700000.0
2008-07-04 01:03:00,167.55,167.55,167.51,167.52,92700000.0
2008-07-04 01:04:00,167.51,167.52,167.51,167.51,235400000.0
2008-07-04 01:05:00,167.51,167.52,167.5,167.52,290300000.0
2008-07-04 01:06:00,167.51,167.51,167.5,167.51,322600000.0
2008-07-04 01:07:00,167.5,167.51,167.46,167.49,221200000.0
2008-07-04 01:08:00,167.49,167.53,167.47,167.51,200000000.0
2008-07-04 01:09:00,167.51,167.51,167.49,167.51,161000000.0
2008-07-04 01:10:00,167.51,167.53,167.5,167.52,179000000.0
2008-07-04 01:11:00,167.52,167.53,167.52,167.53,9000000.0
2008-07-04 01:13:00,167.51,167.53,167.51,167.53,141200000.0
2008-07-04 01:14:00,167.53,167.53,167.515,167.515,65200000.0
2008-07-04 01:15:00,167.5,167.5,167.5,167.5,1400000.0
2008-07-04 01:16:00,167.5,167.5,167.49,167.5,117900000.0
2008-07-04 01:17:00,167.5,167.51,167.47,167.51,99300000.0
2008-07-04 01:18:00,167.51,167.52,167.5,167.51,273900000.0
2008-07-04 01:19:00,167.5,167.5,167.48,167.5,40200000.0
2008-07-04 01:20:00,167.5,167.51,167.49,167.49,172000000.0
2008-07-04 01:21:00,167.49,167.51,167.48,167.49,79100000.0
2008-07-04 01:22:00,167.5,167.5,167.47,167.48,44100000.0
2008-07-04 01:23:00,167.47,167.47,167.45,167.45,32500000.0
2008-07-04 01:24:00,167.45,167.45,167.43,167.44,57100000.0
2008-07-04 01:25:00,167.44,167.46,167.365,167.385,195200000.0
2008-07-04 01:26:00,167.4,167.43,167.39,167.42,106100000.0
2008-07-04 01:27:00,167.42,167.44,167.385,167.4,156900000.0
2008-07-04 01:28:00,167.41,167.45,167.39,167.39,96900000.0
2008-07-04 01:29:00,167.4,167.45,167.39,167.4,118100000.0
2008-07-04 01:30:00,167.4,167.42,167.4,167.4,71000000.0
2008-07-04 01:31:00,167.4,167.41,167.38,167.38,132500000.0
2008-07-04 01:32:00,167.39,167.4,167.38,167.39,127300000.0
2008-07-04 01:33:00,167.39,167.41,167.38,167.39,105600000.0
2008-07-04 01:34:00,167.39,167.39,167.38,167.39,26600000.0
2008-07-04 01:35:00,167.39,167.39,167.37,167.38,142500000.0
2008-07-04 01:36:00,167.37,167.39,167.37,167.39,42100000.0
2008-07-04 01:37:00,167.39,167.39,167.37,167.38,74900000.0
2008-07-04 01:38:00,167.38,167.41,167.38,167.39,98900000.0
2008-07-04 01:39:00,167.4,167.43,167.4,167.42,224500000.0
2008-07-04 01:40:00,167.42,167.43,167.39,167.4,134600000.0
2008-07-04 01:41:00,167.4,167.4,167.36,167.37,124300000.0
2008-07-04 01:42:00,167.37,167.375,167.34,167.35,152199999.0
2008-07-04 01:43:00,167.35,167.39,167.34,167.37,191099998.0
2008-07-04 01:44:00,167.37,167.43,167.325,167.37,473400000.0
2008-07-04 01:45:00,167.37,167.37,167.34,167.35,81500000.0
2008-07-04 01:46:00,167.35,167.35,167.305,167.32,261500000.0
2008-07-04 01:47:00,167.33,167.33,167.235,167.25,360700000.0
2008-07-04 01:48:00,167.25,167.29,167.23,167.29,90300000.0
2008-07-04 01:49:00,167.29,167.33,167.28,167.32,61100000.0
2008-07-04 01:50:00,167.32,167.36,167.32,167.35,92200000.0
2008-07-04 01:51:00,167.345,167.345,167.3,167.3,51500000.0
2008-07-04 01:52:00,167.3,167.35,167.3,167.35,93200001.0
2008-07-04 01:53:00,167.35,167.375,167.35,167.37,22800000.0
2008-07-04 01:54:00,167.365,167.37,167.345,167.35,37800000.0
2008-07-04 01:55:00,167.34,167.35,167.34,167.34,50400000.0
2008-07-04 01:56:00,167.34,167.37,167.34,167.35,98600000.0
2008-07-04 01:57:00,167.35,167.37,167.34,167.37,105700000.0
2008-07-04 01:58:00,167.37,167.39,167.36,167.38,182900000.0
2008-07-04 01:59:00,167.38,167.41,167.38,167.38,99400000.0
2008-07-04 02:00:00,167.38,167.39,167.36,167.37,165700000.0
2008-07-04 02:01:00,167.36,167.36,167.35,167.35,264300000.0
2008-07-04 02:02:00,167.35,167.4,167.35,167.4,113400000.0
2008-07-04 02:03:00,167.4,167.4,167.37,167.37,72900000.0
2008-07-04 02:04:00,167.37,167.37,167.35,167.37,153400000.0
2008-07-04 02:05:00,167.37,167.39,167.33,167.37,230200000.0
2008-07-04 02:06:00,167.37,167.38,167.35,167.36,123100000.0
2008-07-04 02:07:00,167.36,167.36,167.335,167.35,78200000.0
2008-07-04 02:08:00,167.35,167.375,167.35,167.375,57200000.0
2008-07-04 02:09:00,167.375,167.375,167.36,167.36,53500001.0
2008-07-04 02:10:00,167.36,167.36,167.35,167.36,47100000.0
2008-07-04 02:11:00,167.36,167.41,167.36,167.38,95400000.0
2008-07-04 02:12:00,167.38,167.43,167.38,167.42,138100000.0
2008-07-04 02:13:00,167.43,167.44,167.41,167.41,117100000.0
2008-07-04 02:14:00,167.41,167.45,167.39,167.44,110300000.0
2008-07-04 02:15:00,167.44,167.46,167.43,167.46,96600000.0
2008-07-04 02:16:00,167.46,167.47,167.41,167.43,81500000.0
2008-07-04 02:17:00,167.43,167.43,167.41,167.41,112400000.0
2008-07-04 02:18:00,167.41,167.44,167.4,167.44,104900000.0
2008-07-04 02:19:00,167.44,167.47,167.43,167.45,197200000.0
2008-07-04 02:20:00,167.45,167.45,167.4,167.45,171800001.0
2008-07-04 02:21:00,167.45,167.46,167.43,167.44,205500000.0
2008-07-04 02:22:00,167.435,167.46,167.43,167.45,178400000.0
2008-07-04 02:23:00,167.45,167.48,167.44,167.475,158300000.0
2008-07-04 02:24:00,167.47,167.49,167.45,167.48,310200000.0
2008-07-04 02:25:00,167.47,167.51,167.47,167.5,228900000.0
2008-07-04 02:26:00,167.5,167.51,167.48,167.51,99500000.0
2008-07-04 02:27:00,167.51,167.54,167.51,167.52,138799999.0
2008-07-04 02:28:00,167.52,167.53,167.51,167.53,172000000.0
2008-07-04 02:29:00,167.53,167.55,167.53,167.55,147700000.0
2008-07-04 02:30:00,167.55,167.56,167.55,167.55,148600000.0
2008-07-04 02:31:00,167.55,167.56,167.55,167.55,61800000.0
2008-07-04 02:32:00,167.55,167.55,167.53,167.55,82100000.0
2008-07-04 02:33:00,167.54,167.55,167.54,167.54,121400000.0
2008-07-04 02:34:00,167.54,167.57,167.54,167.57,29900000.0
2008-07-04 02:35:00,167.565,167.57,167.56,167.57,52700000.0
2008-07-04 02:36:00,167.57,167.57,167.56,167.56,40300000.0
2008-07-04 02:37:00,167.56,167.56,167.53,167.53,143900000.0
2008-07-04 02:38:00,167.53,167.54,167.53,167.54,28900000.0
2008-07-04 02:39:00,167.54,167.63,167.53,167.615,584300000.0
2008-07-04 02:40:00,167.61,167.63,167.6,167.6,653999999.0
2008-07-04 02:41:00,167.6,167.61,167.55,167.56,345600000.0
2008-07-04 02:42:00,167.57,167.6,167.57,167.59,140900000.0
2008-07-04 02:43:00,167.59,167.61,167.59,167.59,116700000.0
2008-07-04 02:44:00,167.59,167.61,167.55,167.56,422400000.0
2008-07-04 02:45:00,167.56,167.57,167.55,167.55,129100000.0
2008-07-04 02:46:00,167.56,167.57,167.55,167.57,117300000.0
2008-07-04 02:47:00,167.57,167.61,167.57,167.59,392000000.0
2008-07-04 02:48:00,167.6,167.6,167.59,167.59,158200000.0
2008-07-04 02:49:00,167.59,167.63,167.59,167.62,205000000.0
2008-07-04 02:50:00,167.62,167.63,167.56,167.57,191700000.0
2008-07-04 02:51:00,167.565,167.565,167.5,167.525,298700000.0
2008-07-04 02:52:00,167.525,167.54,167.52,167.53,32000000.0
2008-07-04 02:53:00,167.53,167.53,167.51,167.51,132400000.0
2008-07-04 02:54:00,167.5,167.51,167.455,167.46,239600000.0
2008-07-04 02:55:00,167.46,167.54,167.46,167.52,373400000.0
2008-07-04 02:56:00,167.52,167.62,167.52,167.62,354300000.0
2008-07-04 02:57:00,167.62,167.63,167.59,167.6,242700000.0
2008-07-04 02:58:00,167.6,167.62,167.59,167.59,226300000.0
2008-07-04 02:59:00,167.59,167.6,167.58,167.59,190100000.0
2008-07-04 03:00:00,167.59,167.59,167.55,167.59,302000000.0
2008-07-04 03:01:00,167.585,167.59,167.55,167.57,30500000.0
2008-07-04 03:02:00,167.56,167.57,167.55,167.55,30800000.0
2008-07-04 03:03:00,167.55,167.55,167.54,167.55,41600000.0
2008-07-04 03:04:00,167.555,167.56,167.55,167.55,14300000.0
2008-07-04 03:05:00,167.55,167.56,167.54,167.545,44100000.0
2008-07-04 03:06:00,167.54,167.55,167.53,167.54,156300000.0
2008-07-04 03:07:00,167.535,167.57,167.53,167.57,267400000.0
2008-07-04 03:08:00,167.57,167.57,167.54,167.55,102500000.0
2008-07-04 03:09:00,167.55,167.55,167.54,167.55,158800000.0
2008-07-04 03:10:00,167.55,167.55,167.55,167.55,87600000.0
2008-07-04 03:11:00,167.55,167.55,167.54,167.54,124300000.0
2008-07-04 03:12:00,167.54,167.54,167.52,167.53,354400000.0
2008-07-04 03:13:00,167.53,167.54,167.52,167.54,504499997.0
2008-07-04 03:14:00,167.54,167.54,167.52,167.54,143599999.0
2008-07-04 03:15:00,167.535,167.54,167.53,167.54,30600000.0
2008-07-04 03:16:00,167.55,167.55,167.55,167.55,7000000.0
2008-07-04 03:17:00,167.54,167.55,167.53,167.53,87600000.0
2008-07-04 03:18:00,167.54,167.54,167.53,167.53,508700000.0
2008-07-04 03:19:00,167.53,167.53,167.525,167.53,32500000.0
2008-07-04 03:20:00,167.53,167.54,167.53,167.54,85800000.0
2008-07-04 03:21:00,167.54,167.555,167.54,167.555,140799997.0
2008-07-04 03:22:00,167.56,167.56,167.56,167.56,1000000.0
2008-07-04 03:23:00,167.56,167.56,167.55,167.56,13100000.0
2008-07-04 03:25:00,167.56,167.56,167.55,167.55,33800000.0
2008-07-04 03:26:00,167.55,167.55,167.53,167.53,187200000.0
2008-07-04 03:27:00,167.53,167.55,167.53,167.55,32800000.0
2008-07-04 03:28:00,167.55,167.55,167.54,167.54,26000000.0
2008-07-04 03:29:00,167.54,167.54,167.54,167.54,13800000.0
2008-07-04 03:30:00,167.55,167.56,167.55,167.55,87000000.0
2008-07-04 03:31:00,167.55,167.55,167.54,167.54,129600000.0
2008-07-04 03:32:00,167.54,167.55,167.54,167.55,128200000.0
2008-07-04 03:33:00,167.55,167.56,167.55,167.55,289500000.0
2008-07-04 03:34:00,167.55,167.55,167.55,167.55,164600000.0
2008-07-04 03:35:00,167.56,167.56,167.55,167.56,101700000.0
2008-07-04 03:36:00,167.56,167.56,167.545,167.545,173200000.0
2008-07-04 03:37:00,167.545,167.545,167.54,167.54,57300000.0
2008-07-04 03:38:00,167.54,167.55,167.54,167.55,135700000.0
2008-07-04 03:39:00,167.55,167.555,167.545,167.555,14000000.0
2008-07-04 03:40:00,167.555,167.555,167.55,167.55,18000000.0
2008-07-04 03:41:00,167.545,167.56,167.545,167.55,132300000.0
2008-07-04 03:42:00,167.55,167.555,167.55,167.55,78800000.0
2008-07-04 03:43:00,167.55,167.555,167.55,167.55,39300000.0
2008-07-04 03:44:00,167.55,167.55,167.54,167.54,66900000.0
2008-07-04 03:45:00,167.54,167.55,167.54,167.54,62500000.0
2008-07-04 03:46:00,167.54,167.54,167.54,167.54,44600000.0
2008-07-04 03:47:00,167.54,167.54,167.515,167.53,173900000.0
2008-07-04 03:48:00,167.54,167.55,167.53,167.53,138400000.0
2008-07-04 03:49:00,167.54,167.54,167.53,167.54,74400000.0
2008-07-04 03:50:00,167.54,167.57,167.54,167.57,119800000.0
2008-07-04 03:51:00,167.57,167.6,167.57,167.59,327400000.0
2008-07-04 03:52:00,167.585,167.62,167.58,167.61,220500000.0
2008-07-04 03:53:00,167.6,167.61,167.6,167.61,29400000.0
2008-07-04 03:54:00,167.61,167.61,167.61,167.61,4000000.0
2008-07-04 03:55:00,167.61,167.61,167.6,167.61,30100000.0
2008-07-04 03:56:00,167.61,167.63,167.61,167.63,194500000.0
2008-07-04 03:57:00,167.63,167.64,167.61,167.64,143400000.0
2008-07-04 03:58:00,167.63,167.65,167.63,167.65,170700000.0
2008-07-04 03:59:00,167.65,167.66,167.64,167.65,125700000.0
2008-07-04 04:00:00,167.65,167.66,167.64,167.64,76300000.0
2008-07-04 04:01:00,167.64,167.64,167.61,167.61,69800000.0
2008-07-04 04:02:00,167.61,167.61,167.59,167.6,291100000.0
2008-07-04 04:03:00,167.6,167.61,167.6,167.6,100600000.0
2008-07-04 04:04:00,167.6,167.61,167.6,167.61,34400000.0
2008-07-04 04:05:00,167.61,167.64,167.61,167.63,161100000.0
2008-07-04 04:06:00,167.63,167.64,167.62,167.63,78500000.0
2008-07-04 04:07:00,167.63,167.63,167.63,167.63,6100000.0
2008-07-04 04:08:00,167.63,167.63,167.63,167.63,1000000.0
2008-07-04 04:09:00,167.63,167.65,167.63,167.64,318200000.0
2008-07-04 04:10:00,167.64,167.64,167.61,167.61,271800000.0
2008-07-04 04:11:00,167.62,167.62,167.61,167.61,98400000.0
2008-07-04 04:12:00,167.61,167.63,167.61,167.61,475300000.0
2008-07-04 04:13:00,167.61,167.62,167.61,167.62,250300000.0
2008-07-04 04:14:00,167.62,167.64,167.6,167.6,285899998.0
2008-07-04 04:15:00,167.595,167.61,167.59,167.61,181500000.0
2008-07-04 04:16:00,167.61,167.64,167.6,167.61,398600000.0
2008-07-04 04:17:00,167.61,167.61,167.57,167.57,226099998.0
2008-07-04 04:18:00,167.57,167.58,167.57,167.58,85900000.0
2008-07-04 04:19:00,167.575,167.58,167.57,167.58,186800000.0
2008-07-04 04:20:00,167.58,167.58,167.56,167.57,170500000.0
2008-07-04 04:21:00,167.57,167.57,167.56,167.56,102700000.0
2008-07-04 04:22:00,167.56,167.57,167.53,167.53,135900001.0
2008-07-04 04:23:00,167.53,167.55,167.53,167.53,148900000.0
2008-07-04 04:24:00,167.53,167.56,167.53,167.56,109000000.0
2008-07-04 04:25:00,167.56,167.56,167.54,167.56,53800000.0
2008-07-04 04:26:00,167.555,167.56,167.55,167.56,127500000.0
2008-07-04 04:27:00,167.56,167.58,167.56,167.56,10200000.0
2008-07-04 04:28:00,167.57,167.58,167.57,167.58,4100000.0
2008-07-04 04:29:00,167.58,167.6,167.58,167.6,6100000.0
2008-07-04 04:30:00,167.6,167.62,167.59,167.6,72500000.0
2008-07-04 04:31:00,167.6,167.6,167.57,167.58,37600000.0
2008-07-04 04:32:00,167.58,167.59,167.58,167.58,43700000.0
2008-07-04 04:33:00,167.58,167.58,167.57,167.58,31600000.0
2008-07-04 04:34:00,167.58,167.59,167.58,167.58,14100000.0
2008-07-04 04:35:00,167.58,167.59,167.58,167.59,8200000.0
2008-07-04 04:36:00,167.59,167.59,167.58,167.58,5100000.0
2008-07-04 04:37:00,167.58,167.59,167.58,167.58,27600000.0
2008-07-04 04:38:00,167.58,167.58,167.58,167.58,13900000.0
2008-07-04 04:39:00,167.58,167.59,167.57,167.58,49000000.0
2008-07-04 04:40:00,167.59,167.59,167.59,167.59,5100000.0
2008-07-04 04:41:00,167.59,167.59,167.58,167.58,9100000.0
2008-07-04 04:42:00,167.59,167.62,167.59,167.61,40300000.0
2008-07-04 04:43:00,167.61,167.61,167.59,167.61,49900000.0
2008-07-04 04:44:00,167.61,167.64,167.6,167.63,62800000.0
2008-07-04 04:45:00,167.63,167.65,167.63,167.64,103900000.0
2008-07-04 04:46:00,167.63,167.66,167.63,167.64,100400000.0
2008-07-04 04:47:00,167.64,167.67,167.64,167.66,90000000.0
2008-07-04 04:48:00,167.66,167.7,167.65,167.69,152400000.0
2008-07-04 04:49:00,167.69,167.69,167.67,167.69,60000000.0
2008-07-04 04:51:00,167.69,167.7,167.68,167.7,67400000.0
2008-07-04 04:52:00,167.7,167.71,167.68,167.68,106800000.0
2008-07-04 04:53:00,167.69,167.7,167.68,167.7,29900000.0
2008-07-04 04:54:00,167.7,167.72,167.69,167.72,96000000.0
2008-07-04 04:55:00,167.72,167.725,167.71,167.725,104000000.0
2008-07-04 04:56:00,167.72,167.735,167.72,167.73,106700000.0
2008-07-04 04:57:00,167.73,167.75,167.73,167.75,83600000.0
2008-07-04 04:58:00,167.75,167.76,167.72,167.74,78700000.0
2008-07-04 04:59:00,167.73,167.75,167.73,167.75,86000000.0
2008-07-04 05:00:00,167.75,167.75,167.73,167.73,110600000.0
2008-07-04 05:01:00,167.73,167.73,167.7,167.71,151800000.0
2008-07-04 05:02:00,167.71,167.74,167.7,167.73,168100000.0
2008-07-04 05:03:00,167.74,167.74,167.72,167.73,244900001.0
2008-07-04 05:04:00,167.73,167.73,167.71,167.71,64100000.0
2008-07-04 05:05:00,167.72,167.75,167.72,167.75,237300000.0
2008-07-04 05:06:00,167.74,167.75,167.74,167.74,12200000.0
2008-07-04 05:07:00,167.74,167.75,167.735,167.735,25900000.0
2008-07-04 05:08:00,167.735,167.74,167.72,167.72,89300000.0
2008-07-04 05:09:00,167.72,167.74,167.715,167.74,38500000.0
2008-07-04 05:10:00,167.74,167.74,167.72,167.73,93500000.0
2008-07-04 05:11:00,167.73,167.74,167.72,167.74,46300000.0
2008-07-04 05:12:00,167.73,167.74,167.73,167.73,9000000.0
2008-07-04 05:13:00,167.73,167.74,167.73,167.74,10900000.0
2008-07-04 05:14:00,167.735,167.74,167.73,167.74,9400000.0
2008-07-04 05:15:00,167.73,167.73,167.73,167.73,3000000.0
2008-07-04 05:16:00,167.73,167.73,167.73,167.73,5000000.0
2008-07-04 05:18:00,167.725,167.73,167.72,167.73,44000000.0
2008-07-04 05:19:00,167.72,167.73,167.71,167.73,354800000.0
2008-07-04 05:20:00,167.73,167.73,167.71,167.72,49799999.0
2008-07-04 05:21:00,167.72,167.72,167.72,167.72,32500000.0
2008-07-04 05:22:00,167.72,167.72,167.71,167.72,107200000.0
2008-07-04 05:23:00,167.71,167.73,167.71,167.73,97500000.0
2008-07-04 05:24:00,167.72,167.73,167.72,167.73,41800000.0
2008-07-04 05:25:00,167.735,167.74,167.73,167.73,7000000.0
2008-07-04 05:26:00,167.73,167.74,167.73,167.73,13100000.0
2008-07-04 05:27:00,167.73,167.73,167.72,167.73,121100000.0
2008-07-04 05:28:00,167.73,167.73,167.72,167.73,54200000.0
2008-07-04 05:29:00,167.74,167.74,167.72,167.73,60799999.0
2008-07-04 05:30:00,167.73,167.73,167.73,167.73,2000000.0
2008-07-04 05:31:00,167.725,167.73,167.7,167.7,440099998.0
2008-07-04 05:32:00,167.71,167.71,167.7,167.7,26300000.0
2008-07-04 05:33:00,167.7,167.7,167.67,167.68,264800000.0
2008-07-04 05:34:00,167.68,167.68,167.68,167.68,24900000.0
2008-07-04 05:35:00,167.68,167.68,167.67,167.68,43900000.0
2008-07-04 05:36:00,167.68,167.68,167.68,167.68,24000000.0
2008-07-04 05:37:00,167.68,167.7,167.68,167.7,98499999.0
2008-07-04 05:38:00,167.7,167.71,167.68,167.68,188400000.0
2008-07-04 05:39:00,167.68,167.68,167.68,167.68,43900000.0
2008-07-04 05:40:00,167.68,167.7,167.68,167.7,218600000.0
2008-07-04 05:41:00,167.695,167.695,167.68,167.69,71400000.0
2008-07-04 05:42:00,167.69,167.71,167.69,167.69,36000000.0
2008-07-04 05:43:00,167.7,167.7,167.68,167.69,52000000.0
2008-07-04 05:44:00,167.69,167.695,167.68,167.68,154800000.0
2008-07-04 05:45:00,167.68,167.69,167.68,167.68,76100000.0
2008-07-04 05:46:00,167.68,167.68,167.68,167.68,39100000.0
2008-07-04 05:47:00,167.69,167.69,167.675,167.675,16100000.0
2008-07-04 05:48:00,167.68,167.68,167.675,167.68,41100000.0
2008-07-04 05:49:00,167.68,167.68,167.68,167.68,13800000.0
2008-07-04 05:50:00,167.68,167.68,167.68,167.68,17800000.0
2008-07-04 05:51:00,167.68,167.68,167.68,167.68,33000000.0
2008-07-04 05:52:00,167.69,167.7,167.68,167.68,76400000.0
2008-07-04 05:53:00,167.68,167.69,167.68,167.69,20700000.0
2008-07-04 05:54:00,167.69,167.69,167.69,167.69,6200000.0
2008-07-04 05:55:00,167.69,167.69,167.675,167.68,191900001.0
2008-07-04 05:56:00,167.68,167.7,167.68,167.695,87100000.0
2008-07-04 05:57:00,167.7,167.7,167.69,167.7,50200000.0
2008-07-04 05:58:00,167.7,167.7,167.695,167.695,43500000.0
2008-07-04 05:59:00,167.695,167.7,167.68,167.69,47700000.0
2008-07-04 06:00:00,167.69,167.74,167.68,167.73,179900000.0
2008-07-04 06:01:00,167.73,167.73,167.72,167.72,50200000.0
2008-07-04 06:02:00,167.72,167.76,167.72,167.73,114500000.0
2008-07-04 06:03:00,167.73,167.73,167.715,167.72,63600000.0
2008-07-04 06:04:00,167.72,167.73,167.7,167.72,145600000.0
2008-07-04 06:05:00,167.715,167.74,167.71,167.74,122900000.0
2008-07-04 06:06:00,167.74,167.75,167.73,167.75,66500000.0
2008-07-04 06:07:00,167.75,167.77,167.75,167.77,161300000.0
2008-07-04 06:08:00,167.765,167.79,167.76,167.79,150700000.0
2008-07-04 06:09:00,167.79,167.79,167.77,167.78,257400000.0
2008-07-04 06:10:00,167.78,167.79,167.78,167.79,141800000.0
2008-07-04 06:11:00,167.78,167.79,167.78,167.78,55400000.0
2008-07-04 06:12:00,167.78,167.78,167.74,167.74,117200000.0
2008-07-04 06:13:00,167.74,167.74,167.73,167.73,189900000.0
2008-07-04 06:14:00,167.73,167.73,167.73,167.73,42400000.0
2008-07-04 06:15:00,167.73,167.73,167.73,167.73,72100000.0
2008-07-04 06:16:00,167.725,167.725,167.72,167.72,61000001.0
2008-07-04 06:17:00,167.72,167.74,167.72,167.72,57000000.0
2008-07-04 06:18:00,167.72,167.72,167.72,167.72,25000000.0
2008-07-04 06:19:00,167.73,167.74,167.73,167.73,65000000.0
2008-07-04 06:20:00,167.74,167.74,167.72,167.72,66600000.0
2008-07-04 06:21:00,167.72,167.73,167.72,167.73,19800000.0
2008-07-04 06:22:00,167.72,167.72,167.72,167.72,17100000.0
2008-07-04 06:23:00,167.715,167.72,167.7,167.7,97200000.0
2008-07-04 06:24:00,167.7,167.7,167.69,167.7,107000000.0
2008-07-04 06:25:00,167.7,167.73,167.7,167.72,20100000.0
2008-07-04 06:26:00,167.72,167.73,167.72,167.72,30000000.0
2008-07-04 06:27:00,167.73,167.74,167.73,167.74,59200000.0
2008-07-04 06:28:00,167.74,167.74,167.74,167.74,1900000.0
2008-07-04 06:29:00,167.74,167.75,167.74,167.75,23300000.0
2008-07-04 06:30:00,167.75,167.76,167.75,167.76,50500000.0
2008-07-04 06:31:00,167.76,167.76,167.75,167.75,94900000.0
2008-07-04 06:32:00,167.75,167.76,167.75,167.75,134700000.0
2008-07-04 06:33:00,167.75,167.76,167.75,167.76,131300000.0
2008-07-04 06:34:00,167.76,167.77,167.76,167.77,18100000.0
2008-07-04 06:35:00,167.77,167.78,167.77,167.78,123900000.0
2008-07-04 06:36:00,167.78,167.78,167.76,167.78,64400000.0
2008-07-04 06:37:00,167.78,167.78,167.75,167.76,302400003.0
2008-07-04 06:38:00,167.76,167.76,167.74,167.74,26900000.0
2008-07-04 06:39:00,167.75,167.75,167.74,167.75,59300000.0
2008-07-04 06:40:00,167.75,167.76,167.74,167.76,90900000.0
2008-07-04 06:41:00,167.76,167.76,167.75,167.76,62400000.0
2008-07-04 06:42:00,167.755,167.76,167.75,167.75,63600000.0
2008-07-04 06:43:00,167.75,167.77,167.75,167.77,59100000.0
2008-07-04 06:44:00,167.77,167.79,167.77,167.78,72100000.0
2008-07-04 06:46:00,167.78,167.78,167.77,167.77,30200000.0
2008-07-04 06:47:00,167.775,167.78,167.77,167.78,61300000.0
2008-07-04 06:48:00,167.78,167.79,167.78,167.79,41900000.0
2008-07-04 06:49:00,167.78,167.79,167.77,167.77,49600000.0
2008-07-04 06:50:00,167.77,167.78,167.77,167.77,71300000.0
2008-07-04 06:51:00,167.77,167.77,167.76,167.77,118100000.0
2008-07-04 06:52:00,167.77,167.77,167.76,167.76,156500000.0
2008-07-04 06:53:00,167.76,167.77,167.76,167.76,82600000.0
2008-07-04 06:54:00,167.76,167.77,167.76,167.77,100499999.0
2008-07-04 06:55:00,167.77,167.77,167.74,167.74,134100000.0
2008-07-04 06:56:00,167.74,167.75,167.74,167.74,73200000.0
2008-07-04 06:57:00,167.74,167.77,167.73,167.76,103900000.0
2008-07-04 06:58:00,167.76,167.78,167.75,167.77,123700000.0
2008-07-04 06:59:00,167.775,167.79,167.77,167.79,38400000.0
2008-07-04 07:00:00,167.79,167.79,167.76,167.78,83100000.0
2008-07-04 07:01:00,167.78,167.81,167.78,167.8,105100000.0
2008-07-04 07:02:00,167.8,167.8,167.8,167.8,3900000.0
2008-07-04 07:03:00,167.8,167.8,167.79,167.8,55100000.0
2008-07-04 07:04:00,167.79,167.8,167.79,167.8,125300000.0
2008-07-04 07:05:00,167.8,167.82,167.8,167.81,73800000.0
2008-07-04 07:06:00,167.82,167.83,167.82,167.82,73600000.0
2008-07-04 07:07:00,167.82,167.83,167.82,167.83,54200000.0
2008-07-04 07:08:00,167.83,167.83,167.81,167.82,94300000.0
2008-07-04 07:09:00,167.82,167.83,167.82,167.82,50100000.0
2008-07-04 07:10:00,167.82,167.82,167.79,167.8,167500000.0
2008-07-04 07:11:00,167.795,167.82,167.79,167.82,171300000.0
2008-07-04 07:12:00,167.81,167.81,167.79,167.8,73600000.0
2008-07-04 07:13:00,167.8,167.81,167.79,167.79,92000000.0
2008-07-04 07:14:00,167.79,167.79,167.77,167.78,312300001.0
2008-07-04 07:15:00,167.78,167.78,167.76,167.77,313900000.0
2008-07-04 07:16:00,167.77,167.78,167.765,167.77,136800000.0
2008-07-04 07:17:00,167.77,167.78,167.765,167.77,228100000.0
2008-07-04 07:18:00,167.77,167.77,167.75,167.76,105800000.0
2008-07-04 07:19:00,167.76,167.77,167.76,167.77,77300000.0
2008-07-04 07:20:00,167.77,167.77,167.76,167.76,44200000.0
2008-07-04 07:21:00,167.76,167.77,167.76,167.77,17100000.0
2008-07-04 07:22:00,167.77,167.77,167.75,167.75,66200000.0
2008-07-04 07:23:00,167.75,167.75,167.74,167.74,273100000.0
2008-07-04 07:24:00,167.74,167.74,167.72,167.73,121300000.0
2008-07-04 07:25:00,167.73,167.73,167.71,167.72,219900000.0
2008-07-04 07:26:00,167.72,167.72,167.72,167.72,12800000.0
2008-07-04 07:27:00,167.72,167.72,167.7,167.705,221200000.0
2008-07-04 07:28:00,167.705,167.74,167.7,167.73,110500000.0
2008-07-04 07:29:00,167.73,167.73,167.705,167.73,129100000.0
2008-07-04 07:30:00,167.72,167.74,167.72,167.72,72900000.0
2008-07-04 07:31:00,167.73,167.75,167.73,167.75,218000000.0
2008-07-04 07:32:00,167.75,167.77,167.73,167.77,246899999.0
2008-07-04 07:33:00,167.77,167.78,167.75,167.75,123300000.0
2008-07-04 07:34:00,167.75,167.75,167.74,167.74,127600000.0
2008-07-04 07:35:00,167.74,167.74,167.73,167.73,138200000.0
2008-07-04 07:36:00,167.73,167.73,167.71,167.71,129200000.0
2008-07-04 07:37:00,167.71,167.72,167.7,167.71,91400000.0
2008-07-04 07:38:00,167.71,167.71,167.69,167.7,65200000.0
2008-07-04 07:39:00,167.69,167.73,167.69,167.71,113000000.0
2008-07-04 07:40:00,167.71,167.72,167.705,167.72,77600000.0
2008-07-04 07:41:00,167.72,167.73,167.71,167.73,74600000.0
2008-07-04 07:42:00,167.725,167.74,167.72,167.74,38000000.0
2008-07-04 07:43:00,167.74,167.74,167.73,167.74,23000000.0
2008-07-04 07:44:00,167.74,167.76,167.74,167.75,33000000.0
2008-07-04 07:45:00,167.75,167.75,167.74,167.74,168400000.0
2008-07-04 07:46:00,167.74,167.76,167.74,167.76,245100000.0
2008-07-04 07:47:00,167.755,167.77,167.75,167.76,119600000.0
2008-07-04 07:48:00,167.76,167.76,167.75,167.76,42900000.0
2008-07-04 07:49:00,167.77,167.8,167.76,167.8,133200000.0
2008-07-04 07:50:00,167.795,167.81,167.79,167.79,151900000.0
2008-07-04 07:51:00,167.79,167.79,167.77,167.78,187800000.0
2008-07-04 07:52:00,167.78,167.81,167.78,167.81,120600000.0
2008-07-04 07:53:00,167.81,167.81,167.8,167.81,177100000.0
2008-07-04 07:54:00,167.81,167.81,167.79,167.8,95200000.0
2008-07-04 07:55:00,167.8,167.81,167.79,167.8,128400000.0
2008-07-04 07:56:00,167.8,167.81,167.78,167.79,237900000.0
2008-07-04 07:57:00,167.8,167.81,167.77,167.8,442000000.0
2008-07-04 07:58:00,167.8,167.8,167.79,167.8,108100000.0
2008-07-04 07:59:00,167.8,167.81,167.79,167.81,175400000.0
2008-07-04 08:00:00,167.81,167.82,167.81,167.81,67800000.0
2008-07-04 08:01:00,167.81,167.825,167.805,167.82,74700000.0
2008-07-04 08:02:00,167.82,167.82,167.8,167.805,203800000.0
2008-07-04 08:03:00,167.81,167.84,167.81,167.83,329500000.0
2008-07-04 08:04:00,167.83,167.9,167.83,167.9,117900000.0
2008-07-04 08:05:00,167.91,167.92,167.875,167.89,268200000.0
2008-07-04 08:06:00,167.89,167.93,167.89,167.91,130200000.0
2008-07-04 08:07:00,167.91,167.91,167.89,167.89,64000000.0
2008-07-04 08:08:00,167.89,167.92,167.885,167.9,348099998.0
2008-07-04 08:09:00,167.9,167.92,167.9,167.92,44000000.0
2008-07-04 08:10:00,167.925,167.95,167.92,167.95,316000000.0
2008-07-04 08:11:00,167.94,167.95,167.905,167.905,188700000.0
2008-07-04 08:12:00,167.89,167.945,167.89,167.94,125700000.0
2008-07-04 08:13:00,167.94,167.94,167.92,167.94,103200000.0
2008-07-04 08:14:00,167.94,167.94,167.915,167.915,165900000.0
2008-07-04 08:15:00,167.92,167.92,167.895,167.905,229800000.0
2008-07-04 08:16:00,167.905,167.93,167.895,167.93,132100000.0
2008-07-04 08:17:00,167.93,167.98,167.93,167.98,200000000.0
2008-07-04 08:18:00,167.98,167.99,167.955,167.97,119300000.0
2008-07-04 08:19:00,167.97,168.02,167.97,167.99,367900000.0
2008-07-04 08:20:00,167.99,168.0,167.985,167.985,113300000.0
2008-07-04 08:21:00,167.985,168.0,167.985,167.995,86300000.0
2008-07-04 08:22:00,167.995,168.01,167.985,168.005,184200000.0
2008-07-04 08:23:00,168.005,168.005,167.96,167.965,332299998.0
2008-07-04 08:24:00,167.96,167.97,167.94,167.955,295599996.0
2008-07-04 08:25:00,167.95,167.955,167.94,167.945,117900000.0
2008-07-04 08:26:00,167.95,167.965,167.93,167.935,312100000.0
2008-07-04 08:27:00,167.935,167.95,167.93,167.94,129900000.0
2008-07-04 08:28:00,167.95,167.98,167.945,167.98,158800000.0
2008-07-04 08:29:00,167.98,168.07,167.975,168.035,261900000.0
2008-07-04 08:30:00,168.035,168.055,168.0,168.01,252600000.0
2008-07-04 08:31:00,168.005,168.01,167.96,167.965,355000000.0
2008-07-04 08:32:00,167.965,167.97,167.95,167.95,119900000.0
2008-07-04 08:33:00,167.95,167.99,167.95,167.98,120700000.0
2008-07-04 08:34:00,167.98,167.98,167.875,167.9,362600001.0
2008-07-04 08:35:00,167.9,167.91,167.87,167.87,232300000.0
2008-07-04 08:36:00,167.87,167.87,167.845,167.86,212500000.0
2008-07-04 08:37:00,167.85,167.85,167.815,167.83,354900001.0
2008-07-04 08:38:00,167.825,167.87,167.82,167.87,362100000.0
2008-07-04 08:39:00,167.865,167.885,167.855,167.88,197800000.0
2008-07-04 08:40:00,167.88,167.88,167.845,167.85,259100000.0
2008-07-04 08:41:00,167.85,167.865,167.85,167.86,100900000.0
2008-07-04 08:42:00,167.86,167.88,167.85,167.87,363600003.0
2008-07-04 08:43:00,167.87,167.88,167.85,167.865,356099998.0
2008-07-04 08:44:00,167.865,167.87,167.855,167.86,185700000.0
2008-07-04 08:45:00,167.86,167.86,167.83,167.84,256000000.0
2008-07-04 08:46:00,167.84,167.84,167.825,167.825,248600001.0
2008-07-04 08:47:00,167.835,167.86,167.82,167.83,304500001.0
2008-07-04 08:48:00,167.83,167.83,167.73,167.74,266300000.0
2008-07-04 08:49:00,167.74,167.77,167.74,167.76,95100000.0
2008-07-04 08:50:00,167.76,167.785,167.745,167.78,185600000.0
2008-07-04 08:51:00,167.78,167.78,167.715,167.72,206900000.0
2008-07-04 08:52:00,167.72,167.73,167.69,167.72,284500000.0
2008-07-04 08:53:00,167.72,167.75,167.71,167.735,200900001.0
2008-07-04 08:54:00,167.735,167.75,167.73,167.73,179900000.0
2008-07-04 08:55:00,167.73,167.74,167.705,167.72,318800003.0
2008-07-04 08:56:00,167.72,167.72,167.69,167.7,185500000.0
2008-07-04 08:57:00,167.7,167.705,167.665,167.705,300099999.0
2008-07-04 08:58:00,167.705,167.71,167.68,167.69,281900000.0
2008-07-04 08:59:00,167.685,167.72,167.68,167.715,441000000.0
2008-07-04 09:00:00,167.72,167.745,167.68,167.68,431000000.0
2008-07-04 09:01:00,167.68,167.71,167.675,167.69,339000000.0
2008-07-04 09:02:00,167.69,167.71,167.68,167.68,447899998.0
2008-07-04 09:03:00,167.68,167.7,167.68,167.685,141200000.0
2008-07-04 09:04:00,167.685,167.69,167.68,167.69,86600000.0
2008-07-04 09:05:00,167.69,167.69,167.65,167.66,280600000.0
2008-07-04 09:06:00,167.66,167.66,167.605,167.605,439000001.0
2008-07-04 09:07:00,167.61,167.62,167.595,167.61,315900001.0
2008-07-04 09:08:00,167.61,167.62,167.595,167.61,237500000.0
2008-07-04 09:09:00,167.6,167.625,167.6,167.615,226900000.0
2008-07-04 09:10:00,167.615,167.625,167.61,167.62,179200000.0
2008-07-04 09:11:00,167.62,167.64,167.605,167.63,362100000.0
2008-07-04 09:12:00,167.635,167.66,167.63,167.645,393000001.0
2008-07-04 09:13:00,167.66,167.67,167.645,167.65,171100001.0
2008-07-04 09:14:00,167.65,167.65,167.62,167.63,181400000.0
2008-07-04 09:15:00,167.615,167.67,167.605,167.65,409400001.0
2008-07-04 09:16:00,167.65,167.67,167.64,167.67,317100001.0
2008-07-04 09:17:00,167.66,167.68,167.635,167.64,152700000.0
2008-07-04 09:18:00,167.65,167.67,167.63,167.67,143600000.0
2008-07-04 09:19:00,167.665,167.68,167.66,167.675,297700000.0
2008-07-04 09:20:00,167.675,167.69,167.665,167.685,191600000.0
2008-07-04 09:21:00,167.69,167.75,167.69,167.75,193200000.0
2008-07-04 09:22:00,167.75,167.75,167.71,167.71,234800000.0
2008-07-04 09:23:00,167.71,167.72,167.615,167.64,300500000.0
2008-07-04 09:24:00,167.64,167.65,167.585,167.59,319300002.0
2008-07-04 09:25:00,167.59,167.62,167.59,167.62,73900000.0
2008-07-04 09:26:00,167.62,167.69,167.61,167.68,264200000.0
2008-07-04 09:27:00,167.675,167.71,167.65,167.68,287800002.0
2008-07-04 09:28:00,167.68,167.71,167.65,167.675,180200000.0
2008-07-04 09:29:00,167.675,167.73,167.66,167.71,265300000.0
2008-07-04 09:30:00,167.71,167.71,167.675,167.7,137400000.0
2008-07-04 09:31:00,167.7,167.71,167.68,167.68,190300000.0
2008-07-04 09:32:00,167.68,167.7,167.675,167.695,175000000.0
2008-07-04 09:33:00,167.695,167.7,167.65,167.65,528100002.0
2008-07-04 09:34:00,167.66,167.68,167.63,167.66,264500000.0
2008-07-04 09:35:00,167.66,167.685,167.655,167.68,190100000.0
2008-07-04 09:36:00,167.68,167.685,167.645,167.665,134000001.0
2008-07-04 09:37:00,167.67,167.68,167.655,167.66,158200000.0
2008-07-04 09:38:00,167.66,167.67,167.655,167.66,110400000.0
2008-07-04 09:39:00,167.67,167.69,167.66,167.68,101000000.0
2008-07-04 09:40:00,167.68,167.69,167.665,167.665,103800000.0
2008-07-04 09:41:00,167.665,167.73,167.665,167.71,213260000.0
2008-07-04 09:42:00,167.72,167.73,167.695,167.705,150100000.0
2008-07-04 09:43:00,167.715,167.75,167.705,167.72,233600000.0
2008-07-04 09:44:00,167.72,167.74,167.705,167.72,228800000.0
2008-07-04 09:45:00,167.72,167.73,167.705,167.71,175600000.0
2008-07-04 09:46:00,167.71,167.75,167.7,167.74,210500000.0
2008-07-04 09:47:00,167.75,167.775,167.735,167.735,201800001.0
2008-07-04 09:48:00,167.74,167.79,167.74,167.785,189800000.0
2008-07-04 09:49:00,167.79,167.81,167.77,167.8,212500000.0
2008-07-04 09:50:00,167.81,167.85,167.8,167.82,278200000.0
2008-07-04 09:51:00,167.82,167.83,167.78,167.79,188200000.0
2008-07-04 09:52:00,167.79,167.8,167.78,167.785,151600000.0
2008-07-04 09:53:00,167.785,167.8,167.775,167.795,260700000.0
2008-07-04 09:54:00,167.8,167.8,167.79,167.79,85200000.0
2008-07-04 09:55:00,167.79,167.8,167.765,167.77,94300000.0
2008-07-04 09:56:00,167.77,167.77,167.74,167.755,140300000.0
2008-07-04 09:57:00,167.755,167.76,167.73,167.74,403099999.0
2008-07-04 09:58:00,167.73,167.76,167.705,167.71,230700000.0
2008-07-04 09:59:00,167.71,167.74,167.675,167.74,293500001.0
2008-07-04 10:00:00,167.75,167.75,167.725,167.73,110200000.0
2008-07-04 10:01:00,167.73,167.735,167.73,167.73,32200000.0
2008-07-04 10:02:00,167.73,167.75,167.73,167.75,68200000.0
2008-07-04 10:03:00,167.75,167.76,167.75,167.755,93200000.0
2008-07-04 10:04:00,167.76,167.77,167.755,167.76,58900000.0
2008-07-04 10:05:00,167.76,167.76,167.725,167.73,147600000.0
2008-07-04 10:06:00,167.735,167.74,167.71,167.71,51400000.0
2008-07-04 10:07:00,167.7,167.735,167.7,167.725,128900000.0
2008-07-04 10:08:00,167.725,167.75,167.72,167.74,116100000.0
2008-07-04 10:09:00,167.745,167.77,167.74,167.74,105900000.0
2008-07-04 10:10:00,167.74,167.76,167.74,167.755,119100000.0
2008-07-04 10:11:00,167.76,167.76,167.735,167.74,96000000.0
2008-07-04 10:12:00,167.735,167.745,167.69,167.69,211700000.0
2008-07-04 10:13:00,167.69,167.7,167.645,167.685,259600001.0
2008-07-04 10:14:00,167.68,167.69,167.665,167.69,146400000.0
2008-07-04 10:15:00,167.69,167.7,167.665,167.68,176800000.0
2008-07-04 10:16:00,167.675,167.68,167.67,167.68,86800000.0
2008-07-04 10:17:00,167.68,167.68,167.645,167.66,174800000.0
2008-07-04 10:18:00,167.66,167.68,167.66,167.68,35100000.0
2008-07-04 10:19:00,167.685,167.7,167.685,167.69,91500000.0
2008-07-04 10:20:00,167.69,167.73,167.69,167.72,149200000.0
2008-07-04 10:21:00,167.715,167.74,167.71,167.74,152800000.0
2008-07-04 10:22:00,167.74,167.745,167.73,167.735,101900000.0
2008-07-04 10:23:00,167.73,167.74,167.71,167.715,146700000.0
2008-07-04 10:24:00,167.715,167.73,167.715,167.72,112400000.0
2008-07-04 10:25:00,167.72,167.72,167.715,167.72,45200000.0
2008-07-04 10:26:00,167.72,167.74,167.715,167.72,156300000.0
2008-07-04 10:27:00,167.72,167.74,167.72,167.725,127600000.0
2008-07-04 10:28:00,167.725,167.73,167.72,167.72,60200000.0
2008-07-04 10:29:00,167.72,167.73,167.715,167.72,110600000.0
2008-07-04 10:30:00,167.715,167.72,167.71,167.72,72500000.0
2008-07-04 10:31:00,167.72,167.73,167.72,167.72,48200000.0
2008-07-04 10:32:00,167.72,167.73,167.7,167.7,77000000.0
2008-07-04 10:33:00,167.7,167.725,167.7,167.72,141400000.0
2008-07-04 10:34:00,167.72,167.72,167.67,167.675,112800000.0
2008-07-04 10:35:00,167.675,167.69,167.665,167.67,292899997.0
2008-07-04 10:36:00,167.67,167.67,167.635,167.655,264100000.0
2008-07-04 10:37:00,167.645,167.675,167.64,167.66,238100000.0
2008-07-04 10:38:00,167.66,167.66,167.63,167.64,333400001.0
2008-07-04 10:39:00,167.64,167.64,167.63,167.64,158300000.0
2008-07-04 10:40:00,167.64,167.645,167.625,167.64,304400001.0
2008-07-04 10:41:00,167.64,167.66,167.615,167.62,218800000.0
2008-07-04 10:42:00,167.62,167.64,167.615,167.63,310599999.0
2008-07-04 10:43:00,167.63,167.645,167.63,167.64,233600001.0
2008-07-04 10:44:00,167.64,167.64,167.625,167.625,98200001.0
2008-07-04 10:45:00,167.63,167.65,167.615,167.62,287800002.0
2008-07-04 10:46:00,167.62,167.68,167.62,167.675,249400000.0
2008-07-04 10:47:00,167.67,167.69,167.66,167.685,208700000.0
2008-07-04 10:48:00,167.69,167.71,167.67,167.67,227000000.0
2008-07-04 10:49:00,167.67,167.675,167.65,167.66,183100000.0
2008-07-04 10:50:00,167.66,167.66,167.635,167.64,105100000.0
2008-07-04 10:51:00,167.64,167.65,167.63,167.64,155500000.0
2008-07-04 10:52:00,167.64,167.7,167.64,167.65,267400000.0
2008-07-04 10:53:00,167.65,167.67,167.63,167.66,198100000.0
2008-07-04 10:54:00,167.66,167.68,167.66,167.665,189900000.0
2008-07-04 10:55:00,167.67,167.68,167.645,167.67,194800000.0
2008-07-04 10:56:00,167.67,167.67,167.655,167.66,87900000.0
2008-07-04 10:57:00,167.66,167.67,167.65,167.66,74000000.0
2008-07-04 10:58:00,167.66,167.67,167.61,167.615,365399999.0
2008-07-04 10:59:00,167.625,167.66,167.625,167.66,358199997.0
2008-07-04 11:00:00,167.66,167.69,167.645,167.68,192600000.0
2008-07-04 11:01:00,167.68,167.68,167.615,167.625,247000000.0
2008-07-04 11:02:00,167.625,167.635,167.595,167.6,197699999.0
2008-07-04 11:03:00,167.605,167.605,167.545,167.55,341899996.0
2008-07-04 11:04:00,167.555,167.58,167.545,167.57,207799999.0
2008-07-04 11:05:00,167.57,167.6,167.57,167.595,264399999.0
2008-07-04 11:06:00,167.59,167.61,167.575,167.59,167000000.0
2008-07-04 11:07:00,167.59,167.625,167.59,167.6,214700000.0
2008-07-04 11:08:00,167.6,167.625,167.6,167.61,136500000.0
2008-07-04 11:09:00,167.61,167.63,167.61,167.625,188599998.0
2008-07-04 11:10:00,167.625,167.63,167.58,167.58,593099999.0
2008-07-04 11:11:00,167.58,167.61,167.58,167.6,176000000.0
2008-07-04 11:12:00,167.6,167.61,167.555,167.555,160800000.0
2008-07-04 11:13:00,167.555,167.56,167.555,167.56,64400000.0
2008-07-04 11:14:00,167.56,167.56,167.51,167.52,294000002.0
2008-07-04 11:15:00,167.525,167.54,167.51,167.54,449199998.0
2008-07-04 11:16:00,167.54,167.55,167.515,167.55,257300001.0
2008-07-04 11:17:00,167.555,167.555,167.55,167.55,49900000.0
2008-07-04 11:18:00,167.55,167.56,167.515,167.52,262300002.0
2008-07-04 11:19:00,167.52,167.525,167.505,167.52,378999995.0
2008-07-04 11:20:00,167.52,167.555,167.505,167.545,378799999.0
2008-07-04 11:21:00,167.555,167.555,167.52,167.54,481600000.0
2008-07-04 11:22:00,167.54,167.54,167.495,167.5,296400000.0
2008-07-04 11:23:00,167.5,167.57,167.5,167.57,240500001.0
2008-07-04 11:24:00,167.57,167.57,167.495,167.52,433100000.0
2008-07-04 11:25:00,167.52,167.53,167.505,167.52,205799998.0
2008-07-04 11:26:00,167.52,167.53,167.515,167.52,110800000.0
2008-07-04 11:27:00,167.52,167.53,167.515,167.52,217600000.0
2008-07-04 11:28:00,167.525,167.56,167.515,167.56,182700000.0
2008-07-04 11:29:00,167.56,167.56,167.495,167.525,522299998.0
2008-07-04 11:30:00,167.525,167.525,167.495,167.51,210900000.0
2008-07-04 11:31:00,167.5,167.54,167.495,167.525,329799998.0
2008-07-04 11:32:00,167.53,167.53,167.495,167.51,308000000.0
2008-07-04 11:33:00,167.51,167.55,167.5,167.55,275399999.0
2008-07-04 11:34:00,167.55,167.555,167.53,167.55,66200000.0
2008-07-04 11:35:00,167.55,167.57,167.55,167.55,80500000.0
2008-07-04 11:36:00,167.55,167.555,167.535,167.555,133100000.0
2008-07-04 11:37:00,167.555,167.555,167.535,167.545,122800000.0
2008-07-04 11:38:00,167.545,167.545,167.505,167.51,190600000.0
2008-07-04 11:39:00,167.51,167.515,167.505,167.515,94900001.0
2008-07-04 11:40:00,167.515,167.54,167.505,167.52,323899999.0
2008-07-04 11:41:00,167.52,167.535,167.515,167.53,247399997.0
2008-07-04 11:42:00,167.53,167.545,167.515,167.535,177799999.0
2008-07-04 11:43:00,167.53,167.61,167.525,167.57,395399998.0
2008-07-04 11:44:00,167.58,167.605,167.57,167.585,186700000.0
2008-07-04 11:45:00,167.59,167.6,167.57,167.58,230700000.0
2008-07-04 11:46:00,167.58,167.585,167.53,167.56,346999998.0
2008-07-04 11:47:00,167.565,167.605,167.56,167.59,255400000.0
2008-07-04 11:48:00,167.59,167.61,167.58,167.59,248200000.0
2008-07-04 11:49:00,167.585,167.605,167.575,167.59,213699999.0
2008-07-04 11:50:00,167.59,167.62,167.59,167.605,188100000.0
2008-07-04 11:51:00,167.605,167.61,167.6,167.61,96600000.0
2008-07-04 11:52:00,167.61,167.62,167.6,167.61,136300000.0
2008-07-04 11:53:00,167.61,167.63,167.605,167.615,113500000.0
2008-07-04 11:54:00,167.615,167.63,167.61,167.62,178900000.0
2008-07-04 11:55:00,167.62,167.65,167.61,167.63,241199999.0
2008-07-04 11:56:00,167.63,167.665,167.625,167.66,185900003.0
2008-07-04 11:57:00,167.66,167.66,167.63,167.65,136000000.0
2008-07-04 11:58:00,167.655,167.655,167.62,167.635,95200000.0
2008-07-04 11:59:00,167.635,167.635,167.61,167.61,126500000.0
2008-07-04 12:00:00,167.605,167.63,167.575,167.615,157300000.0
2008-07-04 12:01:00,167.615,167.62,167.58,167.58,151800000.0
2008-07-04 12:02:00,167.58,167.59,167.565,167.565,120200000.0
2008-07-04 12:03:00,167.575,167.59,167.545,167.55,161200000.0
2008-07-04 12:04:00,167.55,167.585,167.535,167.57,338899998.0
2008-07-04 12:05:00,167.57,167.6,167.545,167.59,173900000.0
2008-07-04 12:06:00,167.59,167.59,167.535,167.555,218900000.0
2008-07-04 12:07:00,167.555,167.555,167.51,167.515,606900001.0
2008-07-04 12:08:00,167.525,167.55,167.5,167.505,329000003.0
2008-07-04 12:09:00,167.51,167.52,167.49,167.505,253000002.0
2008-07-04 12:10:00,167.505,167.52,167.495,167.515,317000001.0
2008-07-04 12:11:00,167.515,167.52,167.495,167.495,167000000.0
2008-07-04 12:12:00,167.5,167.52,167.495,167.515,283400000.0
2008-07-04 12:13:00,167.515,167.53,167.5,167.53,128200000.0
2008-07-04 12:14:00,167.535,167.545,167.52,167.545,174300000.0
2008-07-04 12:15:00,167.53,167.545,167.53,167.535,122500000.0
2008-07-04 12:16:00,167.54,167.58,167.54,167.57,121200000.0
2008-07-04 12:17:00,167.57,167.58,167.54,167.55,209199999.0
2008-07-04 12:18:00,167.54,167.555,167.5,167.505,235599999.0
2008-07-04 12:19:00,167.495,167.52,167.495,167.52,224699999.0
2008-07-04 12:20:00,167.525,167.54,167.52,167.52,132300000.0
2008-07-04 12:21:00,167.525,167.53,167.505,167.52,157399999.0
2008-07-04 12:22:00,167.515,167.52,167.515,167.52,10700000.0
2008-07-04 12:23:00,167.52,167.525,167.505,167.51,263400000.0
2008-07-04 12:24:00,167.51,167.53,167.505,167.525,183400002.0
2008-07-04 12:25:00,167.52,167.535,167.505,167.525,128100000.0
2008-07-04 12:26:00,167.525,167.535,167.515,167.525,60700001.0
2008-07-04 12:27:00,167.53,167.53,167.525,167.53,43700000.0
2008-07-04 12:28:00,167.53,167.53,167.52,167.53,52800000.0
2008-07-04 12:29:00,167.53,167.53,167.52,167.53,50100000.0
2008-07-04 12:30:00,167.53,167.54,167.53,167.54,37800000.0
2008-07-04 12:31:00,167.54,167.54,167.51,167.52,215799999.0
2008-07-04 12:32:00,167.52,167.53,167.52,167.52,31900000.0
2008-07-04 12:33:00,167.52,167.52,167.505,167.51,119299999.0
2008-07-04 12:34:00,167.51,167.54,167.505,167.51,192199999.0
2008-07-04 12:35:00,167.51,167.54,167.5,167.525,440200002.0
2008-07-04 12:36:00,167.525,167.53,167.475,167.485,190700000.0
2008-07-04 12:37:00,167.485,167.49,167.465,167.47,580900000.0
2008-07-04 12:38:00,167.47,167.48,167.46,167.46,312900000.0
2008-07-04 12:39:00,167.46,167.46,167.425,167.43,312100001.0
2008-07-04 12:40:00,167.43,167.45,167.425,167.45,555600001.0
2008-07-04 12:41:00,167.45,167.52,167.45,167.5,217800000.0
2008-07-04 12:42:00,167.5,167.51,167.46,167.485,276700000.0
2008-07-04 12:43:00,167.485,167.51,167.47,167.5,168300000.0
2008-07-04 12:44:00,167.5,167.51,167.47,167.47,208300000.0
2008-07-04 12:45:00,167.47,167.47,167.415,167.42,424499998.0
2008-07-04 12:46:00,167.42,167.43,167.42,167.42,273700000.0
2008-07-04 12:47:00,167.425,167.44,167.415,167.43,119400000.0
2008-07-04 12:48:00,167.43,167.44,167.425,167.43,306600000.0
2008-07-04 12:49:00,167.43,167.44,167.425,167.425,191199999.0
2008-07-04 12:50:00,167.43,167.45,167.425,167.445,220199999.0
2008-07-04 12:51:00,167.45,167.45,167.43,167.44,145500001.0
2008-07-04 12:52:00,167.44,167.455,167.435,167.455,184599999.0
2008-07-04 12:53:00,167.455,167.455,167.435,167.45,141200001.0
2008-07-04 12:54:00,167.45,167.46,167.4,167.41,598900000.0
2008-07-04 12:55:00,167.41,167.41,167.37,167.39,195600001.0
2008-07-04 12:56:00,167.385,167.39,167.36,167.375,321100000.0
2008-07-04 12:57:00,167.375,167.39,167.365,167.39,693500000.0
2008-07-04 12:58:00,167.39,167.39,167.35,167.36,178700000.0
2008-07-04 12:59:00,167.36,167.4,167.35,167.38,196699999.0
2008-07-04 13:00:00,167.38,167.45,167.38,167.42,136500000.0
2008-07-04 13:01:00,167.43,167.45,167.4,167.41,230800000.0
2008-07-04 13:02:00,167.41,167.43,167.36,167.36,102900000.0
2008-07-04 13:03:00,167.36,167.365,167.36,167.36,38400000.0
2008-07-04 13:04:00,167.36,167.36,167.35,167.36,54100000.0
2008-07-04 13:05:00,167.36,167.37,167.34,167.365,80300000.0
2008-07-04 13:06:00,167.36,167.36,167.34,167.35,103100000.0
2008-07-04 13:07:00,167.345,167.35,167.345,167.35,74400000.0
2008-07-04 13:08:00,167.35,167.35,167.34,167.35,111400000.0
2008-07-04 13:09:00,167.35,167.35,167.3,167.325,154300000.0
2008-07-04 13:10:00,167.325,167.33,167.315,167.33,111800000.0
2008-07-04 13:11:00,167.33,167.34,167.32,167.325,45000000.0
2008-07-04 13:12:00,167.325,167.33,167.3,167.315,176500000.0
2008-07-04 13:13:00,167.315,167.32,167.3,167.305,144800000.0
2008-07-04 13:14:00,167.3,167.33,167.3,167.32,113600000.0
2008-07-04 13:15:00,167.32,167.325,167.31,167.31,148200000.0
2008-07-04 13:16:00,167.31,167.32,167.31,167.31,42500000.0
2008-07-04 13:17:00,167.32,167.34,167.31,167.32,66500000.0
2008-07-04 13:18:00,167.32,167.335,167.31,167.33,187600000.0
2008-07-04 13:19:00,167.33,167.33,167.29,167.3,357400000.0
2008-07-04 13:20:00,167.3,167.3,167.205,167.22,530800001.0
2008-07-04 13:21:00,167.22,167.22,167.15,167.15,680300011.0
2008-07-04 13:22:00,167.15,167.195,167.13,167.195,529300001.0
2008-07-04 13:23:00,167.19,167.27,167.17,167.245,243899999.0
2008-07-04 13:24:00,167.245,167.245,167.2,167.23,137600000.0
2008-07-04 13:25:00,167.23,167.27,167.23,167.27,168200000.0
2008-07-04 13:26:00,167.27,167.275,167.245,167.26,202300000.0
2008-07-04 13:27:00,167.26,167.26,167.24,167.26,169000000.0
2008-07-04 13:28:00,167.26,167.26,167.22,167.22,161000000.0
2008-07-04 13:29:00,167.22,167.24,167.2,167.22,173700000.0
2008-07-04 13:30:00,167.22,167.22,167.195,167.22,119700000.0
2008-07-04 13:31:00,167.22,167.23,167.21,167.22,80500000.0
2008-07-04 13:32:00,167.22,167.23,167.22,167.22,54300000.0
2008-07-04 13:33:00,167.225,167.24,167.22,167.24,8000000.0
2008-07-04 13:34:00,167.22,167.24,167.22,167.235,50300000.0
2008-07-04 13:35:00,167.235,167.25,167.235,167.235,163100000.0
2008-07-04 13:36:00,167.24,167.27,167.24,167.26,70300000.0
2008-07-04 13:37:00,167.265,167.27,167.26,167.27,32400000.0
2008-07-04 13:38:00,167.27,167.275,167.27,167.275,37200000.0
2008-07-04 13:39:00,167.275,167.275,167.275,167.275,32600000.0
2008-07-04 13:40:00,167.275,167.275,167.26,167.26,64000000.0
2008-07-04 13:41:00,167.26,167.265,167.255,167.26,130300000.0
2008-07-04 13:42:00,167.26,167.26,167.215,167.22,198100000.0
2008-07-04 13:43:00,167.22,167.25,167.22,167.24,133600000.0
2008-07-04 13:44:00,167.24,167.25,167.235,167.24,68599999.0
2008-07-04 13:45:00,167.24,167.255,167.24,167.255,81700000.0
2008-07-04 13:46:00,167.255,167.26,167.23,167.24,79400000.0
2008-07-04 13:47:00,167.24,167.245,167.215,167.235,74800000.0
2008-07-04 13:48:00,167.235,167.25,167.22,167.22,99700000.0
2008-07-04 13:49:00,167.22,167.23,167.215,167.22,97600000.0
2008-07-04 13:50:00,167.22,167.23,167.21,167.21,77300000.0
2008-07-04 13:51:00,167.215,167.22,167.205,167.205,137600000.0
2008-07-04 13:52:00,167.205,167.225,167.205,167.215,61700000.0
2008-07-04 13:53:00,167.21,167.225,167.21,167.215,70200000.0
2008-07-04 13:54:00,167.215,167.26,167.21,167.25,160800000.0
2008-07-04 13:55:00,167.255,167.27,167.25,167.27,137700000.0
2008-07-04 13:56:00,167.27,167.29,167.26,167.28,183600000.0
2008-07-04 13:57:00,167.28,167.29,167.275,167.29,102100000.0
2008-07-04 13:58:00,167.29,167.32,167.29,167.3,66300000.0
2008-07-04 13:59:00,167.3,167.34,167.3,167.325,239100000.0
2008-07-04 14:00:00,167.33,167.33,167.32,167.32,135700000.0
2008-07-04 14:01:00,167.32,167.33,167.32,167.32,40400000.0
2008-07-04 14:02:00,167.32,167.33,167.25,167.26,249200000.0
2008-07-04 14:03:00,167.26,167.29,167.26,167.28,154600000.0
2008-07-04 14:04:00,167.29,167.29,167.27,167.28,61800000.0
2008-07-04 14:05:00,167.29,167.29,167.26,167.26,81100000.0
2008-07-04 14:06:00,167.26,167.26,167.25,167.25,72800000.0
2008-07-04 14:07:00,167.255,167.26,167.25,167.26,18300000.0
2008-07-04 14:08:00,167.26,167.28,167.26,167.28,75700000.0
2008-07-04 14:09:00,167.285,167.29,167.27,167.28,122500000.0
2008-07-04 14:10:00,167.28,167.29,167.28,167.29,84700000.0
2008-07-04 14:11:00,167.29,167.29,167.275,167.28,111600000.0
2008-07-04 14:12:00,167.28,167.28,167.27,167.28,59800000.0
2008-07-04 14:13:00,167.28,167.29,167.245,167.25,128100000.0
2008-07-04 14:14:00,167.25,167.3,167.245,167.3,137000000.0
2008-07-04 14:15:00,167.3,167.3,167.23,167.23,266900002.0
2008-07-04 14:16:00,167.225,167.25,167.225,167.24,161400000.0
2008-07-04 14:17:00,167.24,167.27,167.24,167.26,140000000.0
2008-07-04 14:18:00,167.26,167.26,167.25,167.26,52700000.0
2008-07-04 14:19:00,167.26,167.27,167.24,167.26,87100000.0
2008-07-04 14:20:00,167.27,167.29,167.26,167.27,111500000.0
2008-07-04 14:21:00,167.27,167.29,167.26,167.27,108600000.0
2008-07-04 14:22:00,167.28,167.3,167.26,167.28,126100000.0
2008-07-04 14:23:00,167.28,167.3,167.27,167.29,77600000.0
2008-07-04 14:24:00,167.285,167.29,167.265,167.265,122700000.0
2008-07-04 14:25:00,167.265,167.31,167.26,167.28,174900000.0
2008-07-04 14:26:00,167.28,167.29,167.26,167.27,171700000.0
2008-07-04 14:27:00,167.28,167.29,167.26,167.27,130600000.0
2008-07-04 14:28:00,167.27,167.28,167.255,167.26,133900000.0
2008-07-04 14:29:00,167.26,167.26,167.24,167.25,86600000.0
2008-07-04 14:30:00,167.25,167.285,167.25,167.285,162400000.0
2008-07-04 14:31:00,167.27,167.295,167.26,167.295,154400000.0
2008-07-04 14:32:00,167.295,167.3,167.275,167.28,169500000.0
2008-07-04 14:33:00,167.28,167.29,167.27,167.27,148500000.0
2008-07-04 14:34:00,167.27,167.28,167.265,167.27,116000000.0
2008-07-04 14:35:00,167.275,167.28,167.26,167.27,82100000.0
2008-07-04 14:36:00,167.27,167.27,167.22,167.22,83000000.0
2008-07-04 14:37:00,167.23,167.26,167.22,167.26,98400000.0
2008-07-04 14:38:00,167.26,167.27,167.26,167.27,85000000.0
2008-07-04 14:39:00,167.27,167.275,167.26,167.265,107200000.0
2008-07-04 14:40:00,167.27,167.27,167.26,167.26,116100000.0
2008-07-04 14:41:00,167.26,167.27,167.25,167.26,103900000.0
2008-07-04 14:42:00,167.26,167.26,167.23,167.23,100900000.0
2008-07-04 14:43:00,167.23,167.25,167.22,167.245,161500000.0
2008-07-04 14:44:00,167.23,167.24,167.23,167.23,89400000.0
2008-07-04 14:45:00,167.23,167.245,167.21,167.24,134400000.0
2008-07-04 14:46:00,167.24,167.245,167.22,167.23,73400000.0
2008-07-04 14:47:00,167.23,167.245,167.23,167.24,41600000.0
2008-07-04 14:48:00,167.24,167.24,167.23,167.235,45600000.0
2008-07-04 14:49:00,167.24,167.24,167.225,167.23,58100000.0
2008-07-04 14:50:00,167.23,167.23,167.225,167.23,108600000.0
2008-07-04 14:51:00,167.23,167.24,167.225,167.24,165000000.0
2008-07-04 14:52:00,167.24,167.26,167.225,167.26,158200001.0
2008-07-04 14:53:00,167.26,167.26,167.245,167.26,131400000.0
2008-07-04 14:54:00,167.26,167.27,167.26,167.26,68300000.0
2008-07-04 14:55:00,167.26,167.27,167.26,167.26,112300000.0
2008-07-04 14:56:00,167.26,167.27,167.26,167.27,127800000.0
2008-07-04 14:57:00,167.27,167.28,167.27,167.27,96200000.0
2008-07-04 14:58:00,167.27,167.28,167.26,167.27,87900000.0
2008-07-04 14:59:00,167.27,167.27,167.26,167.26,20100000.0
2008-07-04 15:00:00,167.26,167.26,167.24,167.25,163000000.0
2008-07-04 15:01:00,167.25,167.27,167.245,167.27,221600000.0
2008-07-04 15:02:00,167.26,167.27,167.26,167.27,21600000.0
2008-07-04 15:03:00,167.27,167.28,167.26,167.28,87900000.0
2008-07-04 15:04:00,167.28,167.29,167.26,167.27,177200000.0
2008-07-04 15:05:00,167.27,167.28,167.24,167.25,198200000.0
2008-07-04 15:06:00,167.25,167.29,167.25,167.28,111200000.0
2008-07-04 15:07:00,167.28,167.31,167.28,167.31,138600000.0
2008-07-04 15:08:00,167.305,167.31,167.29,167.29,114900000.0
2008-07-04 15:09:00,167.29,167.3,167.275,167.275,109700000.0
2008-07-04 15:10:00,167.28,167.31,167.28,167.3,146400000.0
2008-07-04 15:11:00,167.3,167.33,167.3,167.31,91200000.0
2008-07-04 15:12:00,167.31,167.32,167.29,167.29,62800000.0
2008-07-04 15:13:00,167.29,167.29,167.28,167.29,65100000.0
2008-07-04 15:14:00,167.29,167.31,167.29,167.3,40200000.0
2008-07-04 15:15:00,167.3,167.32,167.29,167.31,97900000.0
2008-07-04 15:16:00,167.305,167.31,167.3,167.3,89600000.0
2008-07-04 15:17:00,167.3,167.3,167.25,167.25,170600000.0
2008-07-04 15:18:00,167.255,167.28,167.25,167.26,137600000.0
2008-07-04 15:19:00,167.26,167.28,167.26,167.28,97400000.0
2008-07-04 15:20:00,167.28,167.28,167.245,167.26,223499996.0
2008-07-04 15:21:00,167.27,167.29,167.26,167.28,43300000.0
2008-07-04 15:22:00,167.28,167.3,167.27,167.3,116900000.0
2008-07-04 15:23:00,167.3,167.31,167.28,167.29,70700000.0
2008-07-04 15:24:00,167.29,167.29,167.29,167.29,26700000.0
2008-07-04 15:25:00,167.295,167.31,167.29,167.29,195000000.0
2008-07-04 15:26:00,167.29,167.32,167.285,167.31,181100000.0
2008-07-04 15:27:00,167.31,167.31,167.27,167.27,196200000.0
2008-07-04 15:28:00,167.28,167.28,167.26,167.27,68600000.0
2008-07-04 15:29:00,167.265,167.27,167.26,167.27,71300000.0
2008-07-04 15:30:00,167.27,167.31,167.27,167.31,95000000.0
2008-07-04 15:31:00,167.3,167.31,167.29,167.29,48100000.0
2008-07-04 15:32:00,167.29,167.29,167.26,167.27,145600000.0
2008-07-04 15:33:00,167.27,167.29,167.265,167.27,154600000.0
2008-07-04 15:34:00,167.27,167.28,167.26,167.26,110300000.0
2008-07-04 15:35:00,167.26,167.28,167.26,167.27,134200000.0
2008-07-04 15:36:00,167.27,167.295,167.27,167.27,264300000.0
2008-07-04 15:37:00,167.27,167.3,167.27,167.3,159900000.0
2008-07-04 15:38:00,167.295,167.31,167.29,167.31,52900000.0
2008-07-04 15:39:00,167.31,167.34,167.31,167.325,69500000.0
2008-07-04 15:40:00,167.34,167.35,167.31,167.34,162600000.0
2008-07-04 15:41:00,167.34,167.36,167.34,167.34,216100001.0
2008-07-04 15:42:00,167.35,167.35,167.32,167.325,264800000.0
2008-07-04 15:43:00,167.325,167.335,167.315,167.32,495800002.0
2008-07-04 15:44:00,167.32,167.32,167.315,167.315,43800000.0
2008-07-04 15:45:00,167.32,167.33,167.32,167.32,125400000.0
2008-07-04 15:46:00,167.32,167.33,167.32,167.33,26900000.0
2008-07-04 15:47:00,167.33,167.33,167.315,167.325,142400000.0
2008-07-04 15:48:00,167.32,167.33,167.32,167.325,99900000.0
2008-07-04 15:49:00,167.325,167.33,167.32,167.32,23400000.0
2008-07-04 15:50:00,167.32,167.37,167.32,167.36,299800000.0
2008-07-04 15:51:00,167.36,167.36,167.33,167.34,122000000.0
2008-07-04 15:52:00,167.35,167.38,167.34,167.35,182899999.0
2008-07-04 15:53:00,167.35,167.375,167.345,167.36,278600001.0
2008-07-04 15:54:00,167.36,167.4,167.36,167.4,352500002.0
2008-07-04 15:55:00,167.39,167.41,167.345,167.37,512099999.0
2008-07-04 15:56:00,167.37,167.37,167.35,167.36,166800000.0
2008-07-04 15:57:00,167.36,167.36,167.305,167.31,283099999.0
2008-07-04 15:58:00,167.31,167.31,167.28,167.28,424100000.0
2008-07-04 15:59:00,167.28,167.32,167.275,167.305,207700000.0
2008-07-04 16:00:00,167.305,167.31,167.3,167.3,97800000.0
2008-07-04 16:01:00,167.3,167.31,167.28,167.28,143600000.0
2008-07-04 16:02:00,167.285,167.325,167.285,167.31,179000000.0
2008-07-04 16:03:00,167.31,167.315,167.27,167.28,85800000.0
2008-07-04 16:04:00,167.28,167.295,167.27,167.28,212300000.0
2008-07-04 16:05:00,167.29,167.32,167.27,167.32,130500000.0
2008-07-04 16:06:00,167.32,167.335,167.31,167.31,92900000.0
2008-07-04 16:07:00,167.31,167.325,167.31,167.325,88200000.0
2008-07-04 16:08:00,167.325,167.35,167.32,167.335,91900000.0
2008-07-04 16:09:00,167.335,167.36,167.315,167.33,168500000.0
2008-07-04 16:10:00,167.33,167.33,167.32,167.33,66400000.0
2008-07-04 16:11:00,167.32,167.35,167.32,167.34,88800000.0
2008-07-04 16:12:00,167.34,167.34,167.33,167.33,96200000.0
2008-07-04 16:13:00,167.33,167.35,167.33,167.35,80000000.0
2008-07-04 16:14:00,167.35,167.36,167.34,167.35,38700000.0
2008-07-04 16:15:00,167.35,167.35,167.32,167.335,371900000.0
2008-07-04 16:16:00,167.34,167.36,167.33,167.34,147200000.0
2008-07-04 16:17:00,167.34,167.365,167.335,167.36,42900000.0
2008-07-04 16:18:00,167.36,167.37,167.33,167.33,178999997.0
2008-07-04 16:19:00,167.335,167.35,167.33,167.34,70400000.0
2008-07-04 16:20:00,167.34,167.35,167.33,167.345,73400000.0
2008-07-04 16:21:00,167.345,167.35,167.345,167.345,60400000.0
2008-07-04 16:22:00,167.35,167.36,167.3,167.305,246500000.0
2008-07-04 16:23:00,167.305,167.31,167.29,167.3,136400000.0
2008-07-04 16:24:00,167.3,167.325,167.295,167.325,66400000.0
2008-07-04 16:25:00,167.325,167.34,167.325,167.34,111500000.0
2008-07-04 16:26:00,167.34,167.34,167.325,167.325,193400000.0
2008-07-04 16:27:00,167.33,167.34,167.33,167.34,125800000.0
2008-07-04 16:28:00,167.34,167.34,167.325,167.34,187100000.0
2008-07-04 16:29:00,167.34,167.34,167.33,167.33,164800000.0
2008-07-04 16:30:00,167.33,167.33,167.33,167.33,5100000.0
2008-07-04 16:31:00,167.33,167.33,167.32,167.32,93300000.0
2008-07-04 16:32:00,167.32,167.33,167.32,167.33,105300000.0
2008-07-04 16:33:00,167.33,167.335,167.325,167.335,45700000.0
2008-07-04 16:34:00,167.335,167.34,167.33,167.33,66500000.0
2008-07-04 16:35:00,167.33,167.33,167.31,167.32,102700000.0
2008-07-04 16:36:00,167.32,167.325,167.32,167.32,44600000.0
2008-07-04 16:37:00,167.32,167.325,167.315,167.32,164000000.0
2008-07-04 16:38:00,167.33,167.33,167.32,167.33,80600000.0
2008-07-04 16:39:00,167.33,167.33,167.325,167.33,20500000.0
2008-07-04 16:40:00,167.33,167.35,167.33,167.34,51100000.0
2008-07-04 16:41:00,167.34,167.34,167.33,167.34,171600000.0
2008-07-04 16:42:00,167.335,167.35,167.33,167.34,177400000.0
2008-07-04 16:43:00,167.34,167.34,167.33,167.33,68200000.0
2008-07-04 16:44:00,167.33,167.36,167.33,167.34,91400000.0
2008-07-04 16:45:00,167.34,167.34,167.33,167.33,41300000.0
2008-07-04 16:46:00,167.325,167.36,167.325,167.34,179400000.0
2008-07-04 16:47:00,167.345,167.35,167.33,167.33,124000000.0
2008-07-04 16:48:00,167.33,167.375,167.325,167.37,356700000.0
2008-07-04 16:49:00,167.37,167.375,167.335,167.37,357900000.0
2008-07-04 16:50:00,167.37,167.43,167.37,167.42,260700000.0
2008-07-04 16:51:00,167.42,167.47,167.42,167.45,184200000.0
2008-07-04 16:52:00,167.45,167.45,167.395,167.41,213000001.0
2008-07-04 16:53:00,167.415,167.425,167.39,167.42,346200001.0
2008-07-04 16:54:00,167.42,167.45,167.41,167.41,534100002.0
2008-07-04 16:55:00,167.42,167.42,167.39,167.42,276700001.0
2008-07-04 16:56:00,167.42,167.43,167.385,167.39,201000000.0
2008-07-04 16:57:00,167.4,167.43,167.385,167.43,203099999.0
2008-07-04 16:58:00,167.43,167.485,167.425,167.48,308999998.0
2008-07-04 16:59:00,167.48,167.48,167.405,167.465,414400003.0
2008-07-04 17:00:00,167.465,167.465,167.43,167.46,448200000.0
2008-07-04 17:01:00,167.46,167.505,167.445,167.495,192000000.0
2008-07-04 17:02:00,167.495,167.515,167.465,167.505,205200000.0
2008-07-04 17:03:00,167.505,167.52,167.505,167.515,80200000.0
2008-07-04 17:04:00,167.515,167.515,167.47,167.51,176900000.0
2008-07-04 17:05:00,167.51,167.52,167.47,167.48,625200002.0
2008-07-04 17:06:00,167.48,167.5,167.47,167.495,261600000.0
2008-07-04 17:07:00,167.485,167.515,167.485,167.495,155000000.0
2008-07-04 17:08:00,167.5,167.54,167.5,167.53,225000000.0
2008-07-04 17:09:00,167.53,167.54,167.53,167.53,28100000.0
2008-07-04 17:10:00,167.54,167.55,167.53,167.55,131700000.0
2008-07-04 17:11:00,167.545,167.545,167.535,167.54,58100000.0
2008-07-04 17:12:00,167.535,167.535,167.535,167.535,43600000.0
2008-07-04 17:13:00,167.535,167.54,167.535,167.54,35000000.0
2008-07-04 17:14:00,167.525,167.54,167.52,167.525,179200000.0
2008-07-04 17:15:00,167.525,167.525,167.52,167.525,31700000.0
2008-07-04 17:16:00,167.53,167.53,167.525,167.53,6800000.0
2008-07-04 17:17:00,167.53,167.54,167.52,167.54,27900000.0
2008-07-04 17:18:00,167.54,167.55,167.525,167.55,60100000.0
2008-07-04 17:19:00,167.55,167.55,167.535,167.55,59100000.0
2008-07-04 17:20:00,167.55,167.55,167.535,167.54,22300000.0
2008-07-04 17:21:00,167.54,167.54,167.53,167.54,11700000.0
2008-07-04 17:22:00,167.54,167.56,167.525,167.54,170499999.0
2008-07-04 17:23:00,167.55,167.55,167.525,167.525,152400000.0
2008-07-04 17:24:00,167.54,167.55,167.525,167.545,94600001.0
2008-07-04 17:25:00,167.545,167.56,167.505,167.56,116200001.0
2008-07-04 17:26:00,167.56,167.56,167.55,167.56,12600000.0
2008-07-04 17:27:00,167.555,167.59,167.555,167.58,97100000.0
2008-07-04 17:28:00,167.58,167.58,167.555,167.57,78700000.0
2008-07-04 17:29:00,167.57,167.58,167.555,167.56,88000000.0
2008-07-04 17:30:00,167.57,167.58,167.56,167.57,116000000.0
2008-07-04 17:31:00,167.57,167.61,167.57,167.61,97700000.0
2008-07-04 17:32:00,167.61,167.62,167.61,167.61,42300000.0
2008-07-04 17:33:00,167.615,167.615,167.6,167.61,195700000.0
2008-07-04 17:34:00,167.61,167.65,167.605,167.63,171100000.0
2008-07-04 17:35:00,167.63,167.65,167.63,167.65,68500000.0
2008-07-04 17:36:00,167.65,167.66,167.645,167.65,134600000.0
2008-07-04 17:37:00,167.65,167.67,167.64,167.67,115300000.0
2008-07-04 17:38:00,167.67,167.68,167.66,167.67,34400000.0
2008-07-04 17:39:00,167.67,167.67,167.67,167.67,38000000.0
2008-07-04 17:40:00,167.68,167.69,167.67,167.69,57900000.0
2008-07-04 17:41:00,167.69,167.69,167.66,167.69,54700000.0
2008-07-04 17:42:00,167.685,167.7,167.68,167.69,65100000.0
2008-07-04 17:43:00,167.69,167.69,167.65,167.66,61400000.0
2008-07-04 17:44:00,167.66,167.67,167.64,167.64,66200000.0
2008-07-04 17:45:00,167.635,167.635,167.61,167.61,72100000.0
2008-07-04 17:46:00,167.605,167.605,167.57,167.59,80300000.0
2008-07-04 17:47:00,167.59,167.59,167.57,167.58,50000000.0
2008-07-04 17:48:00,167.58,167.61,167.575,167.59,80000000.0
2008-07-04 17:49:00,167.59,167.59,167.58,167.58,42800000.0
2008-07-04 17:50:00,167.58,167.59,167.58,167.59,13000000.0
2008-07-04 17:51:00,167.59,167.625,167.59,167.625,53300000.0
2008-07-04 17:52:00,167.625,167.625,167.615,167.62,17500000.0
2008-07-04 17:53:00,167.62,167.62,167.62,167.62,1000000.0
2008-07-04 17:54:00,167.62,167.64,167.62,167.63,124400000.0
2008-07-04 17:55:00,167.63,167.65,167.62,167.65,59100000.0
2008-07-04 17:56:00,167.66,167.67,167.65,167.66,75000000.0
2008-07-04 17:57:00,167.65,167.66,167.64,167.65,53300000.0
2008-07-04 17:58:00,167.66,167.66,167.65,167.66,33000000.0
2008-07-04 17:59:00,167.66,167.66,167.62,167.62,74700000.0
2008-07-04 18:00:00,167.61,167.62,167.57,167.6,131700000.0
2008-07-04 18:01:00,167.61,167.61,167.59,167.6,12800000.0
2008-07-04 18:02:00,167.6,167.6,167.59,167.59,16600000.0
2008-07-04 18:03:00,167.59,167.59,167.58,167.59,29200000.0
2008-07-04 18:04:00,167.59,167.62,167.59,167.6,33800000.0
2008-07-04 18:05:00,167.6,167.61,167.59,167.59,41200000.0
2008-07-04 18:06:00,167.59,167.61,167.585,167.6,41600000.0
2008-07-04 18:07:00,167.6,167.65,167.6,167.64,72000000.0
2008-07-04 18:08:00,167.65,167.68,167.64,167.65,49100000.0
2008-07-04 18:09:00,167.65,167.65,167.65,167.65,18000000.0
2008-07-04 18:10:00,167.65,167.66,167.65,167.66,14200000.0
2008-07-04 18:11:00,167.655,167.655,167.64,167.65,47200000.0
2008-07-04 18:12:00,167.65,167.65,167.615,167.62,62700000.0
2008-07-04 18:13:00,167.615,167.64,167.61,167.63,73800000.0
2008-07-04 18:14:00,167.63,167.64,167.63,167.64,23800000.0
2008-07-04 18:15:00,167.64,167.65,167.63,167.65,73000000.0
2008-07-04 18:16:00,167.65,167.65,167.63,167.635,42600000.0
2008-07-04 18:17:00,167.63,167.64,167.625,167.63,14600000.0
2008-07-04 18:18:00,167.625,167.63,167.62,167.62,24800000.0
2008-07-04 18:19:00,167.62,167.62,167.535,167.54,83000000.0
2008-07-04 18:20:00,167.54,167.54,167.5,167.51,112500000.0
2008-07-04 18:21:00,167.51,167.52,167.445,167.46,168400001.0
2008-07-04 18:22:00,167.46,167.46,167.425,167.445,67600000.0
2008-07-04 18:23:00,167.45,167.47,167.45,167.47,31200000.0
2008-07-04 18:24:00,167.47,167.47,167.405,167.41,176099999.0
2008-07-04 18:25:00,167.41,167.42,167.405,167.41,45500000.0
2008-07-04 18:26:00,167.41,167.41,167.41,167.41,29800000.0
2008-07-04 18:27:00,167.41,167.41,167.41,167.41,75000000.0
2008-07-04 18:28:00,167.41,167.41,167.375,167.4,82200000.0
2008-07-04 18:29:00,167.4,167.4,167.315,167.38,255500000.0
2008-07-04 18:30:00,167.39,167.39,167.235,167.245,265100000.0
2008-07-04 18:31:00,167.235,167.32,167.195,167.22,406100002.0
2008-07-04 18:32:00,167.22,167.25,167.19,167.22,444800002.0
2008-07-04 18:33:00,167.225,167.29,167.225,167.27,356500001.0
2008-07-04 18:34:00,167.27,167.36,167.26,167.345,180900000.0
2008-07-04 18:35:00,167.35,167.47,167.35,167.43,147500000.0
2008-07-04 18:36:00,167.44,167.48,167.44,167.465,218099998.0
2008-07-04 18:37:00,167.48,167.49,167.43,167.44,155300000.0
2008-07-04 18:38:00,167.44,167.44,167.39,167.43,91300000.0
2008-07-04 18:39:00,167.43,167.47,167.41,167.455,74600000.0
2008-07-04 18:40:00,167.46,167.48,167.46,167.47,13000000.0
2008-07-04 18:41:00,167.465,167.47,167.45,167.46,80999998.0
2008-07-04 18:42:00,167.46,167.495,167.455,167.49,157899999.0
2008-07-04 18:43:00,167.48,167.52,167.48,167.52,81300000.0
2008-07-04 18:44:00,167.52,167.52,167.5,167.5,33700000.0
2008-07-04 18:45:00,167.5,167.5,167.5,167.5,4000000.0
2008-07-04 18:46:00,167.5,167.505,167.46,167.48,42400000.0
2008-07-04 18:47:00,167.475,167.49,167.47,167.48,16100000.0
2008-07-04 18:49:00,167.48,167.5,167.48,167.48,9200000.0
2008-07-04 18:50:00,167.48,167.5,167.48,167.49,9000000.0
2008-07-04 18:51:00,167.485,167.5,167.48,167.5,40700000.0
2008-07-04 18:52:00,167.5,167.5,167.5,167.5,4200000.0
2008-07-04 18:53:00,167.5,167.5,167.47,167.48,39000000.0
2008-07-04 18:54:00,167.48,167.51,167.47,167.48,43400000.0
2008-07-04 18:55:00,167.49,167.505,167.47,167.505,41000000.0
2008-07-04 18:56:00,167.51,167.6,167.505,167.56,48500000.0
2008-07-04 18:57:00,167.57,167.62,167.57,167.61,95500000.0
2008-07-04 18:58:00,167.61,167.67,167.57,167.57,65200000.0
2008-07-04 18:59:00,167.58,167.61,167.54,167.6,113100000.0
2008-07-04 19:00:00,167.595,167.63,167.55,167.55,157700000.0
2008-07-04 19:01:00,167.54,167.56,167.54,167.55,19400000.0
2008-07-04 19:02:00,167.55,167.57,167.51,167.51,47000000.0
2008-07-04 19:03:00,167.51,167.56,167.5,167.52,64000000.0
2008-07-04 19:04:00,167.54,167.58,167.52,167.58,64700000.0
2008-07-04 19:05:00,167.57,167.58,167.55,167.58,39100000.0
2008-07-04 19:06:00,167.58,167.58,167.58,167.58,4000000.0
2008-07-04 19:07:00,167.58,167.58,167.54,167.58,22200000.0
2008-07-04 19:08:00,167.58,167.58,167.58,167.58,8400000.0
2008-07-04 19:09:00,167.565,167.565,167.5,167.5,22300000.0
2008-07-04 19:10:00,167.5,167.5,167.49,167.49,21800000.0
2008-07-04 19:11:00,167.5,167.5,167.5,167.5,3000000.0
2008-07-04 19:12:00,167.495,167.52,167.495,167.52,15200000.0
2008-07-04 19:13:00,167.51,167.52,167.51,167.52,6000000.0
2008-07-04 19:14:00,167.52,167.52,167.515,167.515,2000000.0
2008-07-04 19:15:00,167.51,167.52,167.5,167.51,45500000.0
2008-07-04 19:16:00,167.505,167.52,167.49,167.49,32600000.0
2008-07-04 19:17:00,167.5,167.5,167.5,167.5,4000000.0
2008-07-04 19:18:00,167.51,167.51,167.51,167.51,2000000.0
2008-07-04 19:19:00,167.51,167.51,167.51,167.51,2000000.0
2008-07-04 19:20:00,167.51,167.51,167.505,167.505,6600000.0
2008-07-04 19:21:00,167.51,167.54,167.51,167.53,41800000.0
2008-07-04 19:22:00,167.53,167.53,167.47,167.5,50900000.0
2008-07-04 19:23:00,167.5,167.52,167.49,167.49,11200000.0
2008-07-04 19:24:00,167.49,167.515,167.48,167.48,14300000.0
2008-07-04 19:25:00,167.48,167.525,167.47,167.525,39900000.0
2008-07-04 19:26:00,167.53,167.53,167.5,167.5,20800000.0
2008-07-04 19:27:00,167.52,167.53,167.49,167.505,31000000.0
2008-07-04 19:28:00,167.49,167.52,167.47,167.485,55300000.0
2008-07-04 19:29:00,167.49,167.5,167.47,167.485,11000000.0
2008-07-04 19:30:00,167.495,167.5,167.485,167.485,10000000.0
2008-07-04 19:31:00,167.485,167.49,167.48,167.485,22200000.0
2008-07-04 19:32:00,167.49,167.49,167.475,167.49,12800000.0
2008-07-04 19:33:00,167.48,167.48,167.46,167.47,49200000.0
2008-07-04 19:34:00,167.47,167.48,167.47,167.47,19200000.0
2008-07-04 19:35:00,167.47,167.47,167.47,167.47,1000000.0
2008-07-04 19:37:00,167.47,167.47,167.47,167.47,4000000.0
2008-07-04 19:38:00,167.47,167.48,167.47,167.475,14500000.0
2008-07-04 19:39:00,167.48,167.49,167.47,167.48,13000000.0
2008-07-04 19:40:00,167.475,167.495,167.46,167.46,25300000.0
2008-07-04 19:41:00,167.485,167.52,167.475,167.505,51200000.0
2008-07-04 19:42:00,167.51,167.53,167.49,167.51,24000000.0
2008-07-04 19:43:00,167.51,167.51,167.46,167.48,53200000.0
2008-07-04 19:44:00,167.49,167.51,167.49,167.51,25700000.0
2008-07-04 19:45:00,167.505,167.535,167.49,167.51,65500000.0
2008-07-04 19:46:00,167.505,167.505,167.5,167.5,39600000.0
2008-07-04 19:47:00,167.5,167.52,167.5,167.5,30200000.0
2008-07-04 19:48:00,167.5,167.5,167.5,167.5,1000000.0
2008-07-04 19:49:00,167.5,167.5,167.5,167.5,1000000.0
2008-07-04 19:50:00,167.5,167.51,167.48,167.48,23100000.0
2008-07-04 19:51:00,167.48,167.5,167.48,167.5,7000000.0
2008-07-04 19:52:00,167.505,167.51,167.48,167.48,7000000.0
2008-07-04 19:53:00,167.48,167.485,167.48,167.48,8600000.0
2008-07-04 19:54:00,167.48,167.485,167.45,167.47,50100000.0
2008-07-04 19:55:00,167.47,167.47,167.47,167.47,4000000.0
2008-07-04 19:56:00,167.5,167.5,167.485,167.485,3000000.0
2008-07-04 19:57:00,167.49,167.49,167.48,167.48,3000000.0
2008-07-04 19:58:00,167.485,167.49,167.47,167.49,8300000.0
2008-07-04 19:59:00,167.47,167.485,167.47,167.485,4100000.0
2008-07-04 20:00:00,167.475,167.49,167.47,167.47,3000000.0
2008-07-04 20:01:00,167.47,167.56,167.46,167.56,65200000.0
2008-07-04 20:02:00,167.56,167.56,167.51,167.53,54100000.0
2008-07-04 20:03:00,167.53,167.53,167.52,167.52,18700000.0
2008-07-04 20:04:00,167.53,167.53,167.53,167.53,2000000.0
2008-07-04 20:05:00,167.53,167.54,167.53,167.54,5100000.0
2008-07-04 20:06:00,167.53,167.53,167.53,167.53,3100000.0
2008-07-04 20:08:00,167.52,167.52,167.52,167.52,3100000.0
2008-07-04 20:09:00,167.56,167.56,167.56,167.56,31400000.0
2008-07-04 20:10:00,167.53,167.53,167.5,167.51,31400000.0
2008-07-04 20:11:00,167.51,167.53,167.5,167.53,39800000.0
2008-07-04 20:13:00,167.525,167.53,167.52,167.53,8700000.0
2008-07-04 20:14:00,167.52,167.52,167.52,167.52,7300000.0
2008-07-04 20:15:00,167.525,167.525,167.5,167.5,7300000.0
2008-07-04 20:16:00,167.52,167.52,167.52,167.52,3000000.0
2008-07-04 20:17:00,167.51,167.53,167.51,167.53,3000000.0
2008-07-04 20:19:00,167.53,167.54,167.53,167.53,10400000.0
2008-07-04 20:20:00,167.55,167.55,167.54,167.54,4100000.0
2008-07-04 20:21:00,167.54,167.54,167.505,167.52,15500000.0
2008-07-04 20:22:00,167.54,167.54,167.54,167.54,5100000.0
2008-07-04 20:23:00,167.54,167.54,167.53,167.535,10500000.0
2008-07-04 20:24:00,167.53,167.54,167.52,167.54,10400000.0
2008-07-04 20:25:00,167.55,167.55,167.55,167.55,6600000.0
2008-07-04 20:27:00,167.55,167.55,167.5,167.5,20600000.0
2008-07-04 20:28:00,167.51,167.51,167.5,167.5,5100000.0
2008-07-04 20:29:00,167.525,167.53,167.525,167.53,13200000.0
2008-07-04 20:31:00,167.525,167.53,167.5,167.525,31100000.0
2008-07-04 20:32:00,167.56,167.56,167.52,167.53,24000000.0
2008-07-04 20:33:00,167.525,167.55,167.52,167.53,24000000.0
2008-07-04 20:34:00,167.54,167.54,167.54,167.54,2000000.0
2008-07-04 20:36:00,167.535,167.54,167.53,167.54,7300000.0
2008-07-04 20:37:00,167.55,167.55,167.52,167.55,36400000.0
2008-07-04 20:38:00,167.545,167.545,167.53,167.54,11400000.0
2008-07-04 20:40:00,167.54,167.54,167.54,167.54,3100000.0
2008-07-04 20:41:00,167.56,167.57,167.56,167.57,10100000.0
2008-07-04 20:42:00,167.56,167.56,167.55,167.55,10100000.0
2008-07-04 20:43:00,167.56,167.56,167.55,167.55,10100000.0
2008-07-04 20:44:00,167.53,167.53,167.53,167.53,10100000.0
2008-07-04 20:45:00,167.55,167.55,167.55,167.55,10100000.0
2008-07-04 20:46:00,167.55,167.56,167.55,167.555,23000000.0
2008-07-04 20:47:00,167.555,167.555,167.555,167.555,1000000.0
2008-07-04 20:48:00,167.55,167.55,167.55,167.55,6200000.0
2008-07-04 20:49:00,167.56,167.56,167.555,167.555,18000000.0
2008-07-04 20:50:00,167.56,167.56,167.555,167.555,32700000.0
2008-07-04 20:51:00,167.56,167.56,167.54,167.555,42500000.0
2008-07-04 20:53:00,167.555,167.555,167.555,167.555,6600000.0
2008-07-04 20:54:00,167.555,167.555,167.555,167.555,1000000.0
2008-07-04 20:55:00,167.555,167.555,167.555,167.555,5600000.0
2008-07-04 20:57:00,167.555,167.555,167.555,167.555,1000000.0
2008-07-04 20:59:00,167.555,167.555,167.555,167.555,5600000.0
2008-07-04 21:01:00,167.555,167.555,167.555,167.555,2000000.0
2008-07-04 21:02:00,167.555,167.555,167.555,167.555,1000000.0
2008-07-04 21:03:00,167.56,167.56,167.56,167.56,9700000.0
2008-07-04 21:05:00,167.56,167.56,167.56,167.56,9700000.0
2008-07-04 21:06:00,167.57,167.57,167.57,167.57,1000000.0
2008-07-04 21:07:00,167.58,167.58,167.56,167.56,6300000.0
2008-07-04 21:09:00,167.565,167.565,167.56,167.56,6300000.0
2008-07-04 21:10:00,167.56,167.57,167.56,167.57,5100000.0
2008-07-04 21:12:00,167.55,167.57,167.55,167.56,25700000.0
2008-07-04 21:15:00,167.55,167.55,167.55,167.55,25700000.0
2008-07-04 21:16:00,167.585,167.61,167.585,167.61,25700000.0
2008-07-04 21:17:00,167.62,167.62,167.6,167.605,17500000.0
2008-07-04 21:18:00,167.6,167.6,167.6,167.6,4100000.0
2008-07-04 21:19:00,167.6,167.6,167.6,167.6,3100000.0
2008-07-04 21:21:00,167.61,167.61,167.61,167.61,2000000.0
2008-07-04 21:23:00,167.61,167.61,167.6,167.6,4100000.0
2008-07-04 21:24:00,167.58,167.6,167.58,167.6,4100000.0
2008-07-04 21:25:00,167.61,167.61,167.6,167.6,4100000.0
2008-07-04 21:26:00,167.61,167.61,167.61,167.61,1000000.0
2008-07-04 21:27:00,167.58,167.59,167.57,167.58,27000000.0
2008-07-04 21:28:00,167.58,167.58,167.57,167.58,24800000.0
2008-07-04 21:30:00,167.575,167.58,167.57,167.58,29600000.0
2008-07-04 21:31:00,167.59,167.59,167.59,167.59,9700000.0
2008-07-04 21:32:00,167.59,167.59,167.59,167.59,1000000.0
2008-07-04 21:33:00,167.59,167.59,167.575,167.58,32500000.0
2008-07-04 21:34:00,167.58,167.58,167.58,167.58,19900000.0
2008-07-04 21:35:00,167.58,167.58,167.58,167.58,6200000.0
2008-07-04 21:36:00,167.59,167.59,167.59,167.59,18800000.0
2008-07-04 21:37:00,167.59,167.59,167.59,167.59,1000000.0
2008-07-04 21:42:00,167.59,167.6,167.59,167.6,15900000.0
2008-07-04 21:43:00,167.6,167.6,167.6,167.6,3000000.0
2008-07-04 21:44:00,167.6,167.6,167.59,167.59,4100000.0
2008-07-04 21:47:00,167.59,167.59,167.58,167.58,5100000.0
2008-07-04 21:48:00,167.58,167.58,167.58,167.58,1000000.0
2008-07-04 21:49:00,167.58,167.58,167.58,167.58,6600000.0
2008-07-04 21:51:00,167.58,167.59,167.58,167.59,10400000.0
2008-07-04 21:59:00,167.59,167.59,167.59,167.59,1000000.0
2008-07-04 22:00:00,167.6,167.61,167.6,167.61,19400000.0
2008-07-04 22:02:00,167.62,167.62,167.61,167.61,18300000.0
2008-07-04 22:04:00,167.61,167.62,167.61,167.62,4200000.0
2008-07-04 22:05:00,167.615,167.615,167.61,167.61,11500000.0
2008-07-04 22:07:00,167.61,167.62,167.61,167.61,10400000.0
2008-07-04 22:10:00,167.61,167.61,167.61,167.61,12400000.0
2008-07-04 22:11:00,167.61,167.62,167.61,167.61,7200000.0
2008-07-04 22:12:00,167.61,167.61,167.61,167.61,13800000.0
2008-07-04 22:14:00,167.61,167.645,167.61,167.63,120000000.0
2008-07-04 22:15:00,167.63,167.67,167.6,167.67,139900000.0
2008-07-04 22:17:00,167.68,167.68,167.62,167.65,2000000.0
2008-07-04 22:20:00,167.68,167.68,167.68,167.68,2000000.0
2008-07-04 22:21:00,167.68,167.68,167.67,167.67,4100000.0
2008-07-04 22:22:00,167.675,167.675,167.67,167.67,5300000.0
2008-07-04 22:23:00,167.67,167.68,167.67,167.68,11400000.0
2008-07-04 22:24:00,167.68,167.69,167.65,167.65,230800000.0
2008-07-04 22:25:00,167.66,167.68,167.66,167.68,64000001.0
2008-07-04 22:26:00,167.69,167.69,167.69,167.69,1000000.0
2008-07-04 22:27:00,167.685,167.685,167.65,167.67,11300000.0
2008-07-04 22:28:00,167.685,167.72,167.66,167.69,32600000.0
2008-07-04 22:29:00,167.69,167.69,167.62,167.63,38400000.0
2008-07-04 22:30:00,167.635,167.65,167.635,167.64,13700000.0
2008-07-04 22:31:00,167.635,167.64,167.63,167.63,13500000.0
2008-07-04 22:32:00,167.635,167.635,167.63,167.63,5300000.0
2008-07-04 22:33:00,167.64,167.64,167.63,167.63,4100000.0
2008-07-04 22:34:00,167.63,167.63,167.615,167.62,24900000.0
2008-07-04 22:35:00,167.59,167.62,167.59,167.62,9800000.0
2008-07-04 22:36:00,167.61,167.62,167.61,167.62,9800000.0
2008-07-04 22:38:00,167.62,167.63,167.62,167.63,7300000.0
2008-07-04 22:39:00,167.62,167.65,167.62,167.63,31900000.0
2008-07-04 22:40:00,167.63,167.65,167.525,167.65,70100000.0
2008-07-04 22:41:00,167.66,167.69,167.66,167.69,5100000.0
2008-07-04 22:43:00,167.69,167.7,167.68,167.7,7500000.0
2008-07-04 22:44:00,167.71,167.715,167.68,167.71,87100000.0
2008-07-04 22:45:00,167.71,167.72,167.71,167.72,21400000.0
2008-07-04 22:46:00,167.705,167.77,167.705,167.72,130200000.0
2008-07-04 22:47:00,167.74,167.77,167.74,167.77,93700000.0
2008-07-04 22:48:00,167.77,167.77,167.68,167.76,78300000.0
2008-07-04 22:49:00,167.76,167.77,167.695,167.74,68100000.0
2008-07-04 22:50:00,167.74,167.74,167.68,167.69,28200000.0
2008-07-04 22:51:00,167.69,167.69,167.685,167.69,8800000.0
2008-07-04 22:52:00,167.69,167.69,167.69,167.69,2200000.0
2008-07-04 22:54:00,167.69,167.72,167.69,167.72,31000000.0
2008-07-04 22:55:00,167.705,167.71,167.68,167.705,19800000.0
2008-07-04 22:56:00,167.715,167.72,167.71,167.715,8800000.0
2008-07-04 22:57:00,167.71,167.71,167.705,167.705,6600000.0
2008-07-04 22:58:00,167.71,167.715,167.675,167.675,13200000.0
2008-07-04 22:59:00,167.57,167.57,167.57,167.57,4800000.0
2008-07-06 23:46:00,167.635,167.635,167.635,167.635,3000000.0
2008-07-06 23:47:00,167.625,167.625,167.615,167.615,5000000.0
2008-07-06 23:48:00,167.62,167.65,167.62,167.63,70300000.0
2008-07-06 23:49:00,167.63,167.63,167.575,167.595,30000000.0
2008-07-06 23:50:00,167.58,167.605,167.58,167.605,26000000.0
2008-07-06 23:51:00,167.605,167.605,167.605,167.605,5000000.0
2008-07-06 23:52:00,167.605,167.605,167.605,167.605,2000000.0
2008-07-06 23:55:00,167.605,167.605,167.555,167.59,44000000.0
2008-07-06 23:56:00,167.565,167.575,167.565,167.565,7000000.0
2008-07-06 23:57:00,167.565,167.565,167.55,167.565,14600000.0
2008-07-06 23:58:00,167.565,167.575,167.565,167.575,4000000.0
2008-07-06 23:59:00,167.58,167.605,167.575,167.585,99800000.0
2008-07-07 00:00:00,167.585,167.615,167.585,167.6,61600000.0
2008-07-07 00:01:00,167.6,167.615,167.595,167.615,40500000.0
2008-07-07 00:02:00,167.615,167.615,167.56,167.595,226000001.0
2008-07-07 00:03:00,167.6,167.6,167.59,167.59,25500000.0
2008-07-07 00:04:00,167.59,167.59,167.56,167.585,169199998.0
2008-07-07 00:05:00,167.555,167.555,167.53,167.53,27200000.0
2008-07-07 00:07:00,167.53,167.555,167.53,167.555,61900000.0
2008-07-07 00:08:00,167.555,167.56,167.55,167.55,8000000.0
2008-07-07 00:09:00,167.55,167.555,167.54,167.54,45600000.0
2008-07-07 00:10:00,167.535,167.545,167.53,167.54,12200000.0
2008-07-07 00:11:00,167.53,167.54,167.53,167.54,4200000.0
2008-07-07 00:13:00,167.54,167.55,167.54,167.55,80900000.0
2008-07-07 00:14:00,167.555,167.565,167.555,167.56,39700000.0
2008-07-07 00:16:00,167.56,167.56,167.56,167.56,2100000.0
2008-07-07 00:19:00,167.56,167.56,167.55,167.56,60700000.0
2008-07-07 00:20:00,167.56,167.62,167.56,167.59,87300000.0
2008-07-07 00:21:00,167.59,167.59,167.56,167.56,37700000.0
2008-07-07 00:22:00,167.56,167.575,167.56,167.575,42500000.0
2008-07-07 00:23:00,167.575,167.575,167.55,167.55,15600000.0
2008-07-07 00:24:00,167.55,167.55,167.55,167.55,1000000.0
2008-07-07 00:25:00,167.545,167.565,167.515,167.525,22000000.0
2008-07-07 00:26:00,167.53,167.54,167.53,167.54,8000000.0
2008-07-07 00:28:00,167.545,167.555,167.545,167.555,5000000.0
2008-07-07 00:29:00,167.55,167.565,167.55,167.565,25300000.0
2008-07-07 00:30:00,167.565,167.565,167.56,167.56,7000000.0
2008-07-07 00:31:00,167.58,167.58,167.56,167.575,63500000.0
2008-07-07 00:32:00,167.56,167.575,167.56,167.575,21500000.0
2008-07-07 00:33:00,167.57,167.59,167.57,167.59,26000000.0
2008-07-07 00:34:00,167.59,167.605,167.58,167.595,28700000.0
2008-07-07 00:35:00,167.595,167.63,167.595,167.625,54500000.0
2008-07-07 00:36:00,167.625,167.635,167.625,167.625,7000000.0
2008-07-07 00:37:00,167.625,167.64,167.62,167.63,112800000.0
2008-07-07 00:38:00,167.64,167.64,167.63,167.64,21300000.0
2008-07-07 00:39:00,167.65,167.65,167.625,167.64,103300000.0
2008-07-07 00:40:00,167.64,167.66,167.64,167.655,55800000.0
2008-07-07 00:41:00,167.655,167.655,167.64,167.64,16000000.0
2008-07-07 00:42:00,167.64,167.64,167.64,167.64,27200000.0
2008-07-07 00:43:00,167.64,167.64,167.63,167.63,108500000.0
2008-07-07 00:44:00,167.63,167.63,167.63,167.63,50900000.0
2008-07-07 00:45:00,167.63,167.64,167.63,167.64,25600000.0
2008-07-07 00:46:00,167.64,167.64,167.63,167.63,27100000.0
2008-07-07 00:47:00,167.63,167.655,167.63,167.645,67400000.0
2008-07-07 00:48:00,167.64,167.65,167.64,167.65,19000000.0
2008-07-07 00:49:00,167.64,167.64,167.64,167.64,15000000.0
2008-07-07 00:50:00,167.64,167.645,167.64,167.645,6000000.0
2008-07-07 00:51:00,167.64,167.64,167.64,167.64,33500000.0
2008-07-07 00:52:00,167.645,167.645,167.64,167.64,80800000.0
2008-07-07 00:53:00,167.64,167.64,167.64,167.64,43400000.0
2008-07-07 00:54:00,167.64,167.64,167.64,167.64,12800000.0
2008-07-07 00:55:00,167.64,167.64,167.63,167.63,40700000.0
2008-07-07 00:56:00,167.63,167.63,167.595,167.605,116000000.0
2008-07-07 00:57:00,167.605,167.62,167.605,167.615,28500000.0
2008-07-07 00:58:00,167.62,167.62,167.6,167.6,85900000.0
2008-07-07 00:59:00,167.6,167.615,167.6,167.61,33400000.0
2008-07-07 01:00:00,167.61,167.61,167.6,167.61,102900000.0
2008-07-07 01:01:00,167.61,167.62,167.6,167.605,134200000.0
2008-07-07 01:02:00,167.6,167.6,167.6,167.6,13500000.0
2008-07-07 01:03:00,167.6,167.6,167.6,167.6,45500000.0
2008-07-07 01:04:00,167.6,167.61,167.6,167.61,32000001.0
2008-07-07 01:05:00,167.615,167.62,167.6,167.605,46200000.0
2008-07-07 01:08:00,167.61,167.62,167.61,167.62,12300000.0
2008-07-07 01:09:00,167.62,167.62,167.6,167.6,23900000.0
2008-07-07 01:10:00,167.6,167.64,167.6,167.64,88200000.0
2008-07-07 01:11:00,167.64,167.64,167.63,167.63,4000000.0
2008-07-07 01:13:00,167.63,167.635,167.62,167.635,24600000.0
2008-07-07 01:14:00,167.635,167.635,167.62,167.625,11600000.0
2008-07-07 01:15:00,167.63,167.63,167.62,167.625,104800000.0
2008-07-07 01:17:00,167.63,167.63,167.63,167.63,70500000.0
2008-07-07 01:18:00,167.63,167.63,167.62,167.62,70500000.0
2008-07-07 01:19:00,167.62,167.62,167.62,167.62,13700000.0
2008-07-07 01:20:00,167.62,167.625,167.62,167.62,42500000.0
2008-07-07 01:21:00,167.62,167.63,167.62,167.63,57600000.0
2008-07-07 01:22:00,167.635,167.635,167.62,167.62,70000000.0
2008-07-07 01:23:00,167.62,167.63,167.62,167.63,53800000.0
2008-07-07 01:24:00,167.63,167.64,167.63,167.64,73700000.0
2008-07-07 01:25:00,167.63,167.64,167.62,167.62,94200000.0
2008-07-07 01:26:00,167.62,167.62,167.615,167.62,27000000.0
2008-07-07 01:27:00,167.62,167.62,167.62,167.62,3100000.0
2008-07-07 01:28:00,167.62,167.63,167.62,167.63,15900000.0
2008-07-07 01:29:00,167.62,167.63,167.62,167.63,9700000.0
2008-07-07 01:30:00,167.635,167.645,167.62,167.64,130800000.0
2008-07-07 01:31:00,167.645,167.645,167.64,167.64,13800000.0
2008-07-07 01:32:00,167.64,167.64,167.635,167.635,5000000.0
2008-07-07 01:33:00,167.63,167.635,167.63,167.635,10400000.0
2008-07-07 01:34:00,167.62,167.62,167.62,167.62,11300000.0
2008-07-07 01:35:00,167.61,167.62,167.61,167.615,28700000.0
2008-07-07 01:36:00,167.62,167.62,167.61,167.615,208400000.0
2008-07-07 01:37:00,167.615,167.62,167.61,167.61,168200000.0
2008-07-07 01:38:00,167.61,167.61,167.61,167.61,111700000.0
2008-07-07 01:39:00,167.61,167.61,167.54,167.55,81600000.0
2008-07-07 01:40:00,167.555,167.565,167.55,167.55,12000000.0
2008-07-07 01:41:00,167.545,167.545,167.51,167.515,36900000.0
2008-07-07 01:42:00,167.525,167.53,167.52,167.525,66200000.0
2008-07-07 01:43:00,167.52,167.54,167.515,167.54,61000000.0
2008-07-07 01:44:00,167.54,167.555,167.54,167.55,86100000.0
2008-07-07 01:45:00,167.55,167.56,167.54,167.54,33700000.0
2008-07-07 01:46:00,167.54,167.55,167.54,167.55,52600000.0
2008-07-07 01:47:00,167.55,167.565,167.55,167.565,93000000.0
2008-07-07 01:48:00,167.565,167.565,167.55,167.55,65200000.0
2008-07-07 01:49:00,167.55,167.55,167.55,167.55,2000000.0
2008-07-07 01:50:00,167.55,167.565,167.55,167.55,151100000.0
2008-07-07 01:51:00,167.55,167.555,167.55,167.55,120000000.0
2008-07-07 01:52:00,167.55,167.575,167.55,167.565,72500000.0
2008-07-07 01:53:00,167.565,167.57,167.56,167.565,113500000.0
2008-07-07 01:54:00,167.565,167.57,167.56,167.57,76000000.0
2008-07-07 01:55:00,167.57,167.58,167.565,167.565,90000000.0
2008-07-07 01:56:00,167.56,167.565,167.54,167.54,55000000.0
2008-07-07 01:57:00,167.54,167.54,167.54,167.54,6100000.0
2008-07-07 01:58:00,167.54,167.54,167.54,167.54,72400000.0
2008-07-07 01:59:00,167.54,167.54,167.54,167.54,32300000.0
2008-07-07 02:00:00,167.54,167.54,167.51,167.51,75600000.0
2008-07-07 02:01:00,167.5,167.51,167.47,167.49,44400000.0
2008-07-07 02:02:00,167.49,167.49,167.4,167.42,129800000.0
2008-07-07 02:03:00,167.42,167.45,167.41,167.45,53900000.0
2008-07-07 02:04:00,167.455,167.47,167.45,167.45,47100000.0
2008-07-07 02:05:00,167.45,167.46,167.42,167.42,50000000.0
2008-07-07 02:06:00,167.42,167.435,167.42,167.43,8600000.0
2008-07-07 02:07:00,167.42,167.43,167.4,167.41,45500000.0
2008-07-07 02:08:00,167.41,167.41,167.4,167.4,46600000.0
2008-07-07 02:09:00,167.385,167.4,167.36,167.39,221799999.0
2008-07-07 02:10:00,167.39,167.4,167.37,167.39,126600000.0
2008-07-07 02:11:00,167.39,167.39,167.36,167.37,190200000.0
2008-07-07 02:12:00,167.36,167.37,167.31,167.33,245100000.0
2008-07-07 02:13:00,167.33,167.33,167.3,167.32,280200000.0
2008-07-07 02:14:00,167.315,167.33,167.31,167.32,23000000.0
2008-07-07 02:15:00,167.32,167.335,167.3,167.3,39100000.0
2008-07-07 02:16:00,167.3,167.3,167.27,167.28,83500000.0
2008-07-07 02:17:00,167.29,167.3,167.28,167.29,28400000.0
2008-07-07 02:18:00,167.29,167.29,167.25,167.26,74600000.0
2008-07-07 02:19:00,167.26,167.27,167.25,167.25,248100000.0
2008-07-07 02:20:00,167.25,167.28,167.24,167.26,378200000.0
2008-07-07 02:21:00,167.25,167.25,167.23,167.24,128000000.0
2008-07-07 02:22:00,167.24,167.25,167.23,167.24,126500000.0
2008-07-07 02:23:00,167.24,167.24,167.23,167.23,14000000.0
2008-07-07 02:24:00,167.23,167.24,167.23,167.24,20300000.0
2008-07-07 02:25:00,167.23,167.24,167.21,167.22,186800000.0
2008-07-07 02:26:00,167.21,167.21,167.19,167.2,285400001.0
2008-07-07 02:27:00,167.185,167.21,167.18,167.19,683200003.0
2008-07-07 02:28:00,167.19,167.2,167.17,167.17,181400000.0
2008-07-07 02:29:00,167.17,167.18,167.17,167.18,158100000.0
2008-07-07 02:30:00,167.18,167.185,167.175,167.18,55100000.0
2008-07-07 02:31:00,167.18,167.19,167.18,167.18,19500000.0
2008-07-07 02:32:00,167.18,167.19,167.175,167.18,136000000.0
2008-07-07 02:33:00,167.18,167.2,167.18,167.2,104100000.0
2008-07-07 02:34:00,167.19,167.29,167.19,167.24,126000000.0
2008-07-07 02:35:00,167.245,167.25,167.22,167.23,38200000.0
2008-07-07 02:36:00,167.22,167.22,167.19,167.195,54800000.0
2008-07-07 02:37:00,167.195,167.2,167.175,167.18,118900000.0
2008-07-07 02:38:00,167.18,167.19,167.16,167.18,84400000.0
2008-07-07 02:39:00,167.175,167.19,167.16,167.19,398499999.0
2008-07-07 02:40:00,167.19,167.21,167.18,167.18,55200000.0
2008-07-07 02:41:00,167.185,167.22,167.18,167.21,49300000.0
2008-07-07 02:42:00,167.21,167.23,167.2,167.22,38100000.0
2008-07-07 02:43:00,167.22,167.22,167.19,167.2,23800000.0
2008-07-07 02:44:00,167.2,167.2,167.195,167.195,7000000.0
2008-07-07 02:45:00,167.195,167.21,167.195,167.21,50600000.0
2008-07-07 02:46:00,167.21,167.21,167.16,167.18,132800000.0
2008-07-07 02:47:00,167.18,167.18,167.16,167.16,67000000.0
2008-07-07 02:48:00,167.16,167.16,167.13,167.145,141000000.0
2008-07-07 02:49:00,167.15,167.18,167.15,167.17,112800000.0
2008-07-07 02:50:00,167.17,167.21,167.17,167.2,57000000.0
2008-07-07 02:51:00,167.2,167.2,167.18,167.18,60600000.0
2008-07-07 02:52:00,167.18,167.22,167.18,167.22,107800000.0
2008-07-07 02:53:00,167.22,167.25,167.21,167.25,97000000.0
2008-07-07 02:54:00,167.25,167.27,167.23,167.27,139000000.0
2008-07-07 02:55:00,167.27,167.29,167.24,167.28,131200000.0
2008-07-07 02:56:00,167.29,167.29,167.27,167.27,60700000.0
2008-07-07 02:57:00,167.28,167.28,167.26,167.27,122800000.0
2008-07-07 02:58:00,167.27,167.27,167.24,167.25,107000000.0
2008-07-07 02:59:00,167.25,167.26,167.23,167.23,127300000.0
2008-07-07 03:00:00,167.23,167.25,167.22,167.22,71100000.0
2008-07-07 03:01:00,167.22,167.23,167.22,167.22,33400000.0
2008-07-07 03:02:00,167.22,167.23,167.22,167.22,23700000.0
2008-07-07 03:03:00,167.22,167.25,167.22,167.25,123799999.0
2008-07-07 03:04:00,167.24,167.29,167.24,167.26,139700000.0
2008-07-07 03:05:00,167.26,167.29,167.26,167.28,286400000.0
2008-07-07 03:06:00,167.28,167.28,167.25,167.26,145900000.0
2008-07-07 03:07:00,167.26,167.26,167.25,167.26,56400000.0
2008-07-07 03:08:00,167.26,167.26,167.26,167.26,14000000.0
2008-07-07 03:09:00,167.26,167.3,167.26,167.28,89100000.0
2008-07-07 03:10:00,167.28,167.32,167.28,167.32,112900000.0
2008-07-07 03:11:00,167.3,167.32,167.3,167.31,65400000.0
2008-07-07 03:12:00,167.31,167.32,167.28,167.28,82700000.0
2008-07-07 03:13:00,167.28,167.32,167.28,167.32,84400000.0
2008-07-07 03:14:00,167.31,167.33,167.31,167.32,56900000.0
2008-07-07 03:15:00,167.32,167.33,167.3,167.31,158600000.0
2008-07-07 03:16:00,167.31,167.32,167.3,167.32,62600000.0
2008-07-07 03:17:00,167.32,167.33,167.31,167.33,86000000.0
2008-07-07 03:18:00,167.33,167.34,167.31,167.32,82700000.0
2008-07-07 03:19:00,167.32,167.38,167.32,167.37,92400000.0
2008-07-07 03:20:00,167.37,167.4,167.36,167.38,106900000.0
2008-07-07 03:21:00,167.39,167.41,167.36,167.38,217900000.0
2008-07-07 03:22:00,167.38,167.4,167.38,167.39,170600000.0
2008-07-07 03:23:00,167.39,167.4,167.38,167.38,97000000.0
2008-07-07 03:24:00,167.38,167.39,167.38,167.385,131300000.0
2008-07-07 03:25:00,167.385,167.4,167.38,167.39,185000000.0
2008-07-07 03:26:00,167.38,167.38,167.38,167.38,116800000.0
2008-07-07 03:27:00,167.38,167.38,167.36,167.38,22200000.0
2008-07-07 03:28:00,167.38,167.405,167.38,167.4,35800000.0
2008-07-07 03:29:00,167.405,167.405,167.38,167.38,20900000.0
2008-07-07 03:30:00,167.38,167.385,167.375,167.375,41300000.0
2008-07-07 03:31:00,167.375,167.39,167.36,167.365,95700000.0
2008-07-07 03:32:00,167.37,167.375,167.33,167.34,101800000.0
2008-07-07 03:33:00,167.345,167.36,167.34,167.36,26000000.0
2008-07-07 03:34:00,167.355,167.365,167.355,167.365,6400000.0
2008-07-07 03:35:00,167.37,167.375,167.355,167.355,19000000.0
2008-07-07 03:36:00,167.35,167.36,167.35,167.355,11800000.0
2008-07-07 03:37:00,167.35,167.35,167.34,167.34,41800000.0
2008-07-07 03:38:00,167.34,167.34,167.325,167.34,96500000.0
2008-07-07 03:39:00,167.335,167.355,167.33,167.355,83700000.0
2008-07-07 03:40:00,167.355,167.39,167.35,167.39,86100000.0
2008-07-07 03:41:00,167.385,167.4,167.38,167.4,77400000.0
2008-07-07 03:42:00,167.4,167.4,167.36,167.4,108600000.0
2008-07-07 03:43:00,167.4,167.43,167.39,167.39,62000000.0
2008-07-07 03:44:00,167.38,167.39,167.35,167.39,215200000.0
2008-07-07 03:45:00,167.38,167.4,167.36,167.38,165400000.0
2008-07-07 03:46:00,167.38,167.4,167.38,167.4,49400000.0
2008-07-07 03:47:00,167.4,167.41,167.39,167.405,122300000.0
2008-07-07 03:48:00,167.4,167.43,167.35,167.38,400300001.0
2008-07-07 03:49:00,167.39,167.42,167.37,167.42,268600000.0
2008-07-07 03:50:00,167.41,167.45,167.41,167.42,323200000.0
2008-07-07 03:51:00,167.43,167.44,167.4,167.42,651100001.0
2008-07-07 03:52:00,167.43,167.485,167.43,167.47,596300000.0
2008-07-07 03:53:00,167.475,167.525,167.465,167.475,191600000.0
2008-07-07 03:54:00,167.47,167.475,167.46,167.465,141100000.0
2008-07-07 03:55:00,167.47,167.47,167.415,167.43,274200000.0
2008-07-07 03:56:00,167.43,167.45,167.4,167.41,220400000.0
2008-07-07 03:57:00,167.41,167.415,167.4,167.415,209400000.0
2008-07-07 03:58:00,167.41,167.44,167.41,167.42,114900000.0
2008-07-07 03:59:00,167.425,167.425,167.41,167.41,57600000.0
2008-07-07 04:00:00,167.41,167.425,167.4,167.42,156400000.0
2008-07-07 04:01:00,167.43,167.44,167.41,167.43,167300000.0
2008-07-07 04:02:00,167.435,167.44,167.405,167.42,64700000.0
2008-07-07 04:03:00,167.425,167.425,167.405,167.41,84700000.0
2008-07-07 04:04:00,167.41,167.43,167.41,167.43,49500000.0
2008-07-07 04:05:00,167.43,167.44,167.43,167.435,35900000.0
2008-07-07 04:06:00,167.43,167.44,167.42,167.44,159899999.0
2008-07-07 04:07:00,167.44,167.48,167.435,167.465,153100000.0
2008-07-07 04:08:00,167.465,167.48,167.455,167.46,108800000.0
2008-07-07 04:09:00,167.46,167.48,167.46,167.47,45700000.0
2008-07-07 04:10:00,167.47,167.49,167.47,167.48,50600000.0
2008-07-07 04:11:00,167.48,167.48,167.46,167.475,96400000.0
2008-07-07 04:12:00,167.48,167.49,167.47,167.485,89900000.0
2008-07-07 04:13:00,167.48,167.48,167.47,167.475,77600000.0
2008-07-07 04:14:00,167.475,167.475,167.465,167.465,11300000.0
2008-07-07 04:15:00,167.46,167.48,167.455,167.48,32400000.0
2008-07-07 04:16:00,167.48,167.485,167.48,167.485,8100000.0
2008-07-07 04:17:00,167.485,167.485,167.48,167.48,21400000.0
2008-07-07 04:18:00,167.48,167.49,167.48,167.485,14200000.0
2008-07-07 04:19:00,167.48,167.48,167.48,167.48,28600000.0
2008-07-07 04:20:00,167.475,167.475,167.45,167.46,116400000.0
2008-07-07 04:21:00,167.46,167.46,167.45,167.455,64600000.0
2008-07-07 04:22:00,167.45,167.48,167.45,167.47,102500000.0
2008-07-07 04:23:00,167.47,167.47,167.44,167.44,126800000.0
2008-07-07 04:24:00,167.44,167.45,167.42,167.44,125800000.0
2008-07-07 04:25:00,167.44,167.44,167.43,167.43,10400000.0
2008-07-07 04:26:00,167.43,167.43,167.43,167.43,6800000.0
2008-07-07 04:27:00,167.43,167.43,167.43,167.43,25900000.0
2008-07-07 04:28:00,167.43,167.43,167.42,167.425,23800000.0
2008-07-07 04:29:00,167.42,167.43,167.42,167.43,29400000.0
2008-07-07 04:30:00,167.43,167.45,167.43,167.45,23100000.0
2008-07-07 04:31:00,167.445,167.445,167.41,167.41,102400000.0
2008-07-07 04:32:00,167.415,167.43,167.4,167.41,101100001.0
2008-07-07 04:33:00,167.4,167.41,167.4,167.4,81200001.0
2008-07-07 04:34:00,167.4,167.405,167.4,167.4,124300000.0
2008-07-07 04:35:00,167.4,167.405,167.39,167.39,137300000.0
2008-07-07 04:36:00,167.4,167.42,167.395,167.42,82800000.0
2008-07-07 04:37:00,167.415,167.44,167.415,167.44,43500000.0
2008-07-07 04:38:00,167.44,167.44,167.42,167.42,15800000.0
2008-07-07 04:39:00,167.42,167.43,167.41,167.43,105500000.0
2008-07-07 04:40:00,167.43,167.44,167.415,167.43,69100000.0
2008-07-07 04:41:00,167.43,167.43,167.42,167.43,15000000.0
2008-07-07 04:42:00,167.43,167.44,167.43,167.44,16100000.0
2008-07-07 04:43:00,167.44,167.45,167.44,167.45,14100000.0
2008-07-07 04:44:00,167.45,167.47,167.45,167.47,16000000.0
2008-07-07 04:45:00,167.47,167.58,167.465,167.53,183900000.0
2008-07-07 04:46:00,167.53,167.67,167.53,167.64,182800001.0
2008-07-07 04:47:00,167.64,167.66,167.59,167.6,166200000.0
2008-07-07 04:48:00,167.6,167.61,167.55,167.57,287800000.0
2008-07-07 04:49:00,167.56,167.58,167.51,167.53,178100000.0
2008-07-07 04:50:00,167.53,167.58,167.52,167.57,134700000.0
2008-07-07 04:51:00,167.57,167.57,167.55,167.56,295300000.0
2008-07-07 04:52:00,167.56,167.58,167.53,167.53,132900000.0
2008-07-07 04:53:00,167.53,167.54,167.49,167.5,321900000.0
2008-07-07 04:54:00,167.5,167.58,167.5,167.57,83500000.0
2008-07-07 04:55:00,167.57,167.57,167.52,167.55,102600000.0
2008-07-07 04:56:00,167.56,167.56,167.5,167.53,132700000.0
2008-07-07 04:57:00,167.53,167.54,167.5,167.51,66000000.0
2008-07-07 04:58:00,167.5,167.51,167.46,167.49,183200000.0
2008-07-07 04:59:00,167.49,167.515,167.49,167.515,42100000.0
2008-07-07 05:00:00,167.52,167.58,167.52,167.57,69500000.0
2008-07-07 05:01:00,167.58,167.58,167.57,167.58,19000000.0
2008-07-07 05:02:00,167.58,167.58,167.54,167.54,43900000.0
2008-07-07 05:03:00,167.54,167.54,167.52,167.54,68200000.0
2008-07-07 05:04:00,167.53,167.53,167.52,167.53,44200000.0
2008-07-07 05:05:00,167.53,167.56,167.53,167.56,13200000.0
2008-07-07 05:06:00,167.55,167.56,167.53,167.54,48100000.0
2008-07-07 05:07:00,167.55,167.55,167.505,167.53,33300000.0
2008-07-07 05:08:00,167.52,167.52,167.51,167.52,24000000.0
2008-07-07 05:09:00,167.52,167.57,167.52,167.54,121600000.0
2008-07-07 05:10:00,167.54,167.54,167.51,167.54,47300000.0
2008-07-07 05:11:00,167.54,167.54,167.51,167.54,23100000.0
2008-07-07 05:12:00,167.54,167.56,167.54,167.55,22200000.0
2008-07-07 05:13:00,167.56,167.56,167.54,167.56,17000000.0
2008-07-07 05:14:00,167.56,167.56,167.56,167.56,4000000.0
2008-07-07 05:15:00,167.56,167.58,167.56,167.58,13000000.0
2008-07-07 05:16:00,167.57,167.61,167.57,167.6,41700000.0
2008-07-07 05:17:00,167.6,167.6,167.58,167.6,73600000.0
2008-07-07 05:18:00,167.6,167.63,167.6,167.61,22000000.0
2008-07-07 05:19:00,167.61,167.66,167.61,167.61,80300000.0
2008-07-07 05:20:00,167.62,167.63,167.61,167.63,52000000.0
2008-07-07 05:21:00,167.63,167.65,167.61,167.635,48300000.0
2008-07-07 05:22:00,167.64,167.655,167.64,167.65,53600000.0
2008-07-07 05:23:00,167.65,167.65,167.64,167.64,52300000.0
2008-07-07 05:24:00,167.65,167.68,167.65,167.67,25700000.0
2008-07-07 05:25:00,167.67,167.68,167.65,167.67,73600000.0
2008-07-07 05:26:00,167.67,167.7,167.66,167.68,67900000.0
2008-07-07 05:27:00,167.68,167.69,167.68,167.68,35900000.0
2008-07-07 05:28:00,167.68,167.68,167.66,167.66,27900000.0
2008-07-07 05:29:00,167.66,167.68,167.66,167.68,46500000.0
2008-07-07 05:30:00,167.67,167.67,167.66,167.66,55600000.0
2008-07-07 05:31:00,167.66,167.66,167.61,167.64,135300000.0
2008-07-07 05:32:00,167.63,167.65,167.61,167.62,79200000.0
2008-07-07 05:33:00,167.6,167.62,167.6,167.62,47400000.0
2008-07-07 05:34:00,167.61,167.62,167.61,167.62,17900000.0
2008-07-07 05:35:00,167.62,167.63,167.62,167.62,19600000.0
2008-07-07 05:36:00,167.62,167.63,167.62,167.62,47400000.0
2008-07-07 05:37:00,167.62,167.67,167.62,167.65,122300000.0
2008-07-07 05:38:00,167.66,167.67,167.66,167.66,66700000.0
2008-07-07 05:39:00,167.66,167.67,167.655,167.67,162100000.0
2008-07-07 05:40:00,167.66,167.67,167.65,167.66,112300000.0
2008-07-07 05:41:00,167.66,167.68,167.65,167.66,180400000.0
2008-07-07 05:42:00,167.655,167.68,167.645,167.66,106700000.0
2008-07-07 05:43:00,167.66,167.67,167.645,167.665,26000000.0
2008-07-07 05:44:00,167.67,167.67,167.64,167.66,54900000.0
2008-07-07 05:45:00,167.665,167.68,167.64,167.67,55500000.0
2008-07-07 05:46:00,167.66,167.71,167.66,167.695,174600000.0
2008-07-07 05:47:00,167.69,167.73,167.685,167.685,64600000.0
2008-07-07 05:48:00,167.68,167.69,167.62,167.62,87400000.0
2008-07-07 05:49:00,167.61,167.64,167.61,167.63,62500000.0
2008-07-07 05:50:00,167.63,167.63,167.6,167.6,136400000.0
2008-07-07 05:51:00,167.6,167.63,167.58,167.63,91200000.0
2008-07-07 05:52:00,167.63,167.65,167.61,167.64,92800000.0
2008-07-07 05:53:00,167.64,167.65,167.62,167.62,48100000.0
2008-07-07 05:54:00,167.62,167.62,167.545,167.56,159700000.0
2008-07-07 05:55:00,167.56,167.6,167.56,167.595,213700000.0
2008-07-07 05:56:00,167.6,167.605,167.55,167.56,74500000.0
2008-07-07 05:57:00,167.555,167.58,167.545,167.58,68200000.0
2008-07-07 05:58:00,167.58,167.58,167.57,167.57,12700000.0
2008-07-07 05:59:00,167.57,167.59,167.57,167.58,70500000.0
2008-07-07 06:00:00,167.58,167.59,167.58,167.59,26800000.0
2008-07-07 06:01:00,167.59,167.59,167.54,167.55,94000000.0
2008-07-07 06:02:00,167.55,167.555,167.55,167.55,54900000.0
2008-07-07 06:03:00,167.55,167.57,167.545,167.545,38900000.0
2008-07-07 06:04:00,167.555,167.57,167.55,167.57,7900000.0
2008-07-07 06:05:00,167.57,167.59,167.545,167.58,44900000.0
2008-07-07 06:06:00,167.585,167.6,167.57,167.59,48800000.0
2008-07-07 06:07:00,167.59,167.595,167.59,167.595,16100000.0
2008-07-07 06:08:00,167.595,167.595,167.585,167.585,7000000.0
2008-07-07 06:09:00,167.59,167.595,167.59,167.595,14900000.0
2008-07-07 06:10:00,167.59,167.595,167.585,167.595,18200000.0
2008-07-07 06:11:00,167.59,167.595,167.59,167.595,3100000.0
2008-07-07 06:12:00,167.595,167.595,167.58,167.59,21400000.0
2008-07-07 06:13:00,167.595,167.615,167.595,167.615,14300000.0
2008-07-07 06:14:00,167.605,167.605,167.58,167.605,66800000.0
2008-07-07 06:15:00,167.61,167.62,167.58,167.59,49600000.0
2008-07-07 06:16:00,167.58,167.59,167.57,167.58,4200000.0
2008-07-07 06:17:00,167.59,167.59,167.58,167.58,2000000.0
2008-07-07 06:18:00,167.58,167.61,167.57,167.61,21200000.0
2008-07-07 06:19:00,167.61,167.62,167.6,167.61,18200000.0
2008-07-07 06:20:00,167.6,167.6,167.6,167.6,3100000.0
2008-07-07 06:21:00,167.6,167.61,167.59,167.61,40300000.0
2008-07-07 06:22:00,167.61,167.62,167.59,167.59,56400000.0
2008-07-07 06:23:00,167.59,167.59,167.57,167.57,33900000.0
2008-07-07 06:24:00,167.57,167.59,167.565,167.585,26300000.0
2008-07-07 06:25:00,167.58,167.6,167.575,167.6,12000000.0
2008-07-07 06:26:00,167.6,167.635,167.6,167.63,42200000.0
2008-07-07 06:27:00,167.63,167.68,167.63,167.68,58500000.0
2008-07-07 06:28:00,167.675,167.72,167.67,167.69,175500000.0
2008-07-07 06:29:00,167.69,167.71,167.69,167.695,37400000.0
2008-07-07 06:30:00,167.7,167.71,167.68,167.71,137400000.0
2008-07-07 06:31:00,167.7,167.71,167.68,167.69,44100000.0
2008-07-07 06:32:00,167.685,167.69,167.64,167.69,137700000.0
2008-07-07 06:33:00,167.69,167.7,167.67,167.68,111300000.0
2008-07-07 06:34:00,167.69,167.7,167.67,167.68,134500000.0
2008-07-07 06:35:00,167.68,167.71,167.68,167.69,56900000.0
2008-07-07 06:36:00,167.69,167.7,167.675,167.68,74100000.0
2008-07-07 06:37:00,167.68,167.68,167.65,167.65,16100000.0
2008-07-07 06:38:00,167.65,167.7,167.65,167.7,50300000.0
2008-07-07 06:39:00,167.69,167.69,167.67,167.68,45600000.0
2008-07-07 06:40:00,167.68,167.68,167.65,167.65,59300000.0
2008-07-07 06:41:00,167.66,167.67,167.645,167.67,50900000.0
2008-07-07 06:42:00,167.67,167.675,167.67,167.67,11100000.0
2008-07-07 06:43:00,167.67,167.68,167.67,167.68,21100000.0
2008-07-07 06:44:00,167.69,167.71,167.675,167.69,74300000.0
2008-07-07 06:45:00,167.685,167.69,167.66,167.69,69100000.0
2008-07-07 06:46:00,167.69,167.7,167.67,167.67,78200000.0
2008-07-07 06:47:00,167.67,167.7,167.67,167.685,54300000.0
2008-07-07 06:48:00,167.685,167.69,167.65,167.65,106100000.0
2008-07-07 06:49:00,167.66,167.69,167.65,167.68,60900000.0
2008-07-07 06:50:00,167.68,167.69,167.68,167.69,25800000.0
2008-07-07 06:51:00,167.69,167.71,167.685,167.7,92600000.0
2008-07-07 06:52:00,167.7,167.71,167.68,167.68,44500000.0
2008-07-07 06:53:00,167.68,167.71,167.68,167.69,156300000.0
2008-07-07 06:54:00,167.69,167.7,167.67,167.69,97600000.0
2008-07-07 06:55:00,167.69,167.69,167.68,167.69,30700000.0
2008-07-07 06:56:00,167.69,167.7,167.68,167.69,57100000.0
2008-07-07 06:57:00,167.69,167.7,167.67,167.7,101100000.0
2008-07-07 06:58:00,167.7,167.73,167.7,167.71,117600000.0
2008-07-07 06:59:00,167.71,167.73,167.68,167.73,90000000.0
2008-07-07 07:00:00,167.73,167.73,167.7,167.71,81200000.0
2008-07-07 07:01:00,167.715,167.715,167.675,167.7,140700000.0
2008-07-07 07:02:00,167.7,167.705,167.66,167.685,125900000.0
2008-07-07 07:03:00,167.685,167.685,167.63,167.67,151000000.0
2008-07-07 07:04:00,167.67,167.695,167.655,167.69,103200000.0
2008-07-07 07:05:00,167.69,167.7,167.665,167.68,141200000.0
2008-07-07 07:06:00,167.68,167.69,167.665,167.67,54100000.0
2008-07-07 07:07:00,167.67,167.69,167.66,167.69,119600000.0
2008-07-07 07:08:00,167.68,167.78,167.68,167.75,223800000.0
2008-07-07 07:09:00,167.75,167.78,167.73,167.77,172000000.0
2008-07-07 07:10:00,167.77,167.78,167.75,167.77,66500000.0
2008-07-07 07:11:00,167.77,167.78,167.74,167.75,120600000.0
2008-07-07 07:12:00,167.75,167.77,167.75,167.77,61600000.0
2008-07-07 07:13:00,167.76,167.77,167.74,167.75,43600000.0
2008-07-07 07:14:00,167.75,167.75,167.73,167.73,34700000.0
2008-07-07 07:15:00,167.73,167.76,167.73,167.75,64400000.0
2008-07-07 07:16:00,167.75,167.77,167.75,167.77,40600000.0
2008-07-07 07:17:00,167.77,167.77,167.75,167.75,68100000.0
2008-07-07 07:18:00,167.75,167.76,167.735,167.75,82800000.0
2008-07-07 07:19:00,167.75,167.76,167.73,167.75,142900000.0
2008-07-07 07:20:00,167.75,167.76,167.74,167.74,71900000.0
2008-07-07 07:21:00,167.74,167.77,167.74,167.77,47200000.0
2008-07-07 07:22:00,167.77,167.77,167.76,167.76,13600000.0
2008-07-07 07:23:00,167.76,167.76,167.76,167.76,22800000.0
2008-07-07 07:24:00,167.76,167.76,167.74,167.74,25000000.0
2008-07-07 07:25:00,167.74,167.74,167.715,167.73,119400000.0
2008-07-07 07:26:00,167.72,167.72,167.72,167.72,27400000.0
2008-07-07 07:27:00,167.72,167.73,167.71,167.72,45400000.0
2008-07-07 07:28:00,167.72,167.75,167.72,167.75,81300000.0
2008-07-07 07:29:00,167.75,167.75,167.725,167.73,39000000.0
2008-07-07 07:30:00,167.73,167.74,167.73,167.74,18800000.0
2008-07-07 07:31:00,167.74,167.74,167.725,167.73,51600000.0
2008-07-07 07:32:00,167.73,167.73,167.715,167.73,16300000.0
2008-07-07 07:33:00,167.715,167.74,167.715,167.74,25200000.0
2008-07-07 07:34:00,167.74,167.76,167.735,167.76,55200000.0
2008-07-07 07:35:00,167.75,167.75,167.695,167.71,92000000.0
2008-07-07 07:36:00,167.71,167.71,167.655,167.67,68600000.0
2008-07-07 07:37:00,167.67,167.71,167.655,167.71,216600000.0
2008-07-07 07:38:00,167.71,167.78,167.71,167.78,299800000.0
2008-07-07 07:39:00,167.77,167.77,167.735,167.77,95600000.0
2008-07-07 07:40:00,167.77,167.78,167.755,167.765,109200000.0
2008-07-07 07:41:00,167.77,167.78,167.76,167.76,85800000.0
2008-07-07 07:42:00,167.76,167.76,167.745,167.75,56400000.0
2008-07-07 07:43:00,167.75,167.78,167.735,167.77,230500000.0
2008-07-07 07:44:00,167.77,167.77,167.745,167.75,102300000.0
2008-07-07 07:45:00,167.745,167.77,167.73,167.765,189800000.0
2008-07-07 07:46:00,167.765,167.77,167.745,167.77,264700000.0
2008-07-07 07:47:00,167.77,167.79,167.755,167.77,192200000.0
2008-07-07 07:48:00,167.765,167.8,167.765,167.79,248900000.0
2008-07-07 07:49:00,167.78,167.8,167.75,167.76,279800000.0
2008-07-07 07:50:00,167.76,167.78,167.745,167.76,581700000.0
2008-07-07 07:51:00,167.76,167.76,167.715,167.72,476900000.0
2008-07-07 07:52:00,167.72,167.72,167.695,167.695,169100000.0
2008-07-07 07:53:00,167.705,167.725,167.7,167.725,98800000.0
2008-07-07 07:54:00,167.725,167.725,167.705,167.72,155900000.0
2008-07-07 07:55:00,167.72,167.76,167.715,167.76,41200000.0
2008-07-07 07:56:00,167.76,167.81,167.76,167.8,77400000.0
2008-07-07 07:57:00,167.8,167.8,167.785,167.79,82900000.0
2008-07-07 07:58:00,167.79,167.82,167.785,167.81,179000000.0
2008-07-07 07:59:00,167.815,167.9,167.81,167.9,147000000.0
2008-07-07 08:00:00,167.9,167.9,167.875,167.88,349100000.0
2008-07-07 08:01:00,167.88,167.89,167.865,167.87,187000000.0
2008-07-07 08:02:00,167.87,167.87,167.825,167.825,262500000.0
2008-07-07 08:03:00,167.825,167.85,167.815,167.83,153600000.0
2008-07-07 08:04:00,167.83,167.84,167.805,167.81,151700000.0
2008-07-07 08:05:00,167.805,167.83,167.795,167.815,118800000.0
2008-07-07 08:06:00,167.82,167.82,167.795,167.81,178300000.0
2008-07-07 08:07:00,167.81,167.82,167.795,167.82,103400000.0
2008-07-07 08:08:00,167.81,167.81,167.8,167.805,31400000.0
2008-07-07 08:09:00,167.805,167.81,167.785,167.79,131300001.0
2008-07-07 08:10:00,167.79,167.8,167.775,167.775,262500000.0
2008-07-07 08:11:00,167.775,167.79,167.755,167.77,203000000.0
2008-07-07 08:12:00,167.77,167.79,167.77,167.78,144800000.0
2008-07-07 08:13:00,167.78,167.81,167.775,167.79,80300000.0
2008-07-07 08:14:00,167.8,167.83,167.785,167.83,100500000.0
2008-07-07 08:15:00,167.825,167.84,167.825,167.835,54600000.0
2008-07-07 08:16:00,167.83,167.84,167.815,167.83,84700000.0
2008-07-07 08:17:00,167.83,167.84,167.82,167.835,69700000.0
2008-07-07 08:18:00,167.835,167.87,167.815,167.835,123500000.0
2008-07-07 08:19:00,167.835,167.84,167.825,167.825,95600000.0
2008-07-07 08:20:00,167.825,167.84,167.825,167.83,47700000.0
2008-07-07 08:21:00,167.825,167.86,167.82,167.83,171100000.0
2008-07-07 08:22:00,167.83,167.83,167.785,167.82,294899999.0
2008-07-07 08:23:00,167.81,167.835,167.81,167.835,29700000.0
2008-07-07 08:24:00,167.835,167.835,167.785,167.795,160400000.0
2008-07-07 08:25:00,167.81,167.81,167.785,167.795,178700000.0
2008-07-07 08:26:00,167.8,167.81,167.775,167.795,283600001.0
2008-07-07 08:27:00,167.8,167.8,167.785,167.79,85800000.0
2008-07-07 08:28:00,167.79,167.79,167.78,167.78,19800000.0
2008-07-07 08:29:00,167.79,167.79,167.745,167.76,344100001.0
2008-07-07 08:30:00,167.76,167.77,167.725,167.725,183800000.0
2008-07-07 08:31:00,167.725,167.76,167.71,167.76,116400000.0
2008-07-07 08:32:00,167.76,167.83,167.76,167.81,182900000.0
2008-07-07 08:33:00,167.81,167.86,167.8,167.86,215200000.0
2008-07-07 08:34:00,167.85,167.865,167.83,167.83,425500000.0
2008-07-07 08:35:00,167.83,167.845,167.805,167.805,253400000.0
2008-07-07 08:36:00,167.805,167.83,167.77,167.8,463900002.0
2008-07-07 08:37:00,167.795,167.8,167.795,167.8,124800000.0
2008-07-07 08:38:00,167.805,167.97,167.805,167.915,296500000.0
2008-07-07 08:39:00,167.915,167.965,167.905,167.935,431400001.0
2008-07-07 08:40:00,167.93,167.94,167.845,167.86,275000000.0
2008-07-07 08:41:00,167.86,167.88,167.855,167.86,164300000.0
2008-07-07 08:42:00,167.86,167.865,167.85,167.85,116100000.0
2008-07-07 08:43:00,167.85,167.89,167.845,167.89,222700000.0
2008-07-07 08:44:00,167.895,167.93,167.885,167.925,194800000.0
2008-07-07 08:45:00,167.925,167.965,167.895,167.955,252800000.0
2008-07-07 08:46:00,167.96,167.96,167.925,167.935,198099999.0
2008-07-07 08:47:00,167.935,167.97,167.91,167.97,376300000.0
2008-07-07 08:48:00,167.98,167.98,167.92,167.96,356100000.0
2008-07-07 08:49:00,167.945,167.96,167.925,167.96,245700000.0
2008-07-07 08:50:00,167.96,167.96,167.91,167.94,368499999.0
2008-07-07 08:51:00,167.945,167.95,167.935,167.945,389200000.0
2008-07-07 08:52:00,167.95,167.95,167.935,167.935,125300000.0
2008-07-07 08:53:00,167.935,167.98,167.93,167.98,260300000.0
2008-07-07 08:54:00,167.98,168.02,167.975,168.005,235400000.0
2008-07-07 08:55:00,168.005,168.045,167.99,168.005,348900000.0
2008-07-07 08:56:00,168.005,168.07,168.005,168.04,379500001.0
2008-07-07 08:57:00,168.04,168.04,167.99,168.02,184200000.0
2008-07-07 08:58:00,168.025,168.04,168.015,168.015,162000000.0
2008-07-07 08:59:00,168.015,168.06,168.01,168.055,137300000.0
2008-07-07 09:00:00,168.055,168.09,168.055,168.065,378299999.0
2008-07-07 09:01:00,168.065,168.08,168.055,168.075,587100000.0
2008-07-07 09:02:00,168.075,168.08,168.005,168.02,524000000.0
2008-07-07 09:03:00,168.02,168.06,168.02,168.06,263500000.0
2008-07-07 09:04:00,168.055,168.06,168.035,168.04,375500000.0
2008-07-07 09:05:00,168.05,168.05,168.025,168.04,431100000.0
2008-07-07 09:06:00,168.04,168.04,168.005,168.015,512099999.0
2008-07-07 09:07:00,168.015,168.05,167.995,168.02,588100001.0
2008-07-07 09:08:00,168.02,168.03,168.0,168.02,371600000.0
2008-07-07 09:09:00,168.015,168.04,168.01,168.035,333800000.0
2008-07-07 09:10:00,168.03,168.05,168.005,168.02,584700000.0
2008-07-07 09:11:00,168.02,168.05,168.005,168.04,438400002.0
2008-07-07 09:12:00,168.04,168.04,168.005,168.015,1050100001.0
2008-07-07 09:13:00,168.015,168.045,167.995,168.04,472100001.0
2008-07-07 09:14:00,168.05,168.07,168.045,168.05,224500000.0
2008-07-07 09:15:00,168.05,168.05,168.0,168.0,368300000.0
2008-07-07 09:16:00,168.0,168.005,167.98,168.005,153300000.0
2008-07-07 09:17:00,168.005,168.005,167.92,167.94,292000000.0
2008-07-07 09:18:00,167.94,167.94,167.91,167.92,258599999.0
2008-07-07 09:19:00,167.925,167.935,167.865,167.88,376100000.0
2008-07-07 09:20:00,167.88,167.885,167.855,167.885,305799999.0
2008-07-07 09:21:00,167.89,167.955,167.89,167.95,217000000.0
2008-07-07 09:22:00,167.945,167.98,167.94,167.98,412500000.0
2008-07-07 09:23:00,167.98,168.025,167.97,168.02,333600000.0
2008-07-07 09:24:00,168.02,168.035,168.005,168.01,238400000.0
2008-07-07 09:25:00,168.01,168.03,167.975,167.975,290500000.0
2008-07-07 09:26:00,167.98,167.995,167.96,167.98,187100000.0
2008-07-07 09:27:00,167.975,168.04,167.975,168.03,347500000.0
2008-07-07 09:28:00,168.03,168.12,168.015,168.1,407000000.0
2008-07-07 09:29:00,168.1,168.11,168.065,168.065,298600000.0
2008-07-07 09:30:00,168.065,168.085,168.06,168.08,193800000.0
2008-07-07 09:31:00,168.08,168.085,168.045,168.05,140500000.0
2008-07-07 09:32:00,168.05,168.07,168.01,168.07,249100000.0
2008-07-07 09:33:00,168.07,168.075,168.055,168.06,336500000.0
2008-07-07 09:34:00,168.06,168.06,168.0,168.0,257899997.0
2008-07-07 09:35:00,168.0,168.0,167.965,167.98,278800000.0
2008-07-07 09:36:00,167.98,168.03,167.97,167.995,254400000.0
2008-07-07 09:37:00,167.995,167.995,167.95,167.98,291000000.0
2008-07-07 09:38:00,167.98,168.03,167.98,168.02,231100000.0
2008-07-07 09:39:00,168.02,168.07,168.015,168.07,316400000.0
2008-07-07 09:40:00,168.065,168.085,168.04,168.06,310200000.0
2008-07-07 09:41:00,168.06,168.09,168.045,168.085,196200000.0
2008-07-07 09:42:00,168.09,168.09,168.065,168.09,196800000.0
2008-07-07 09:43:00,168.09,168.135,168.09,168.125,236100000.0
2008-07-07 09:44:00,168.125,168.13,168.1,168.115,158400000.0
2008-07-07 09:45:00,168.115,168.12,168.11,168.11,282100000.0
2008-07-07 09:46:00,168.11,168.18,168.105,168.18,237200000.0
2008-07-07 09:47:00,168.175,168.18,168.125,168.145,442500000.0
2008-07-07 09:48:00,168.15,168.16,168.135,168.155,424600000.0
2008-07-07 09:49:00,168.155,168.155,168.125,168.125,144100000.0
2008-07-07 09:50:00,168.125,168.135,168.12,168.13,144000000.0
2008-07-07 09:51:00,168.13,168.135,168.11,168.135,97900000.0
2008-07-07 09:52:00,168.135,168.15,168.12,168.125,157300000.0
2008-07-07 09:53:00,168.125,168.16,168.125,168.15,125200000.0
2008-07-07 09:54:00,168.15,168.16,168.145,168.15,144300000.0
2008-07-07 09:55:00,168.15,168.16,168.12,168.12,323700000.0
2008-07-07 09:56:00,168.125,168.135,168.12,168.135,223000000.0
2008-07-07 09:57:00,168.13,168.145,168.125,168.135,106300000.0
2008-07-07 09:58:00,168.135,168.175,168.125,168.17,113100000.0
2008-07-07 09:59:00,168.17,168.18,168.13,168.14,286700000.0
2008-07-07 10:00:00,168.135,168.14,168.105,168.12,183500000.0
2008-07-07 10:01:00,168.12,168.12,168.1,168.1,139500000.0
2008-07-07 10:02:00,168.1,168.135,168.095,168.125,165000000.0
2008-07-07 10:03:00,168.125,168.14,168.1,168.1,153500000.0
2008-07-07 10:04:00,168.1,168.125,168.085,168.1,390200000.0
2008-07-07 10:05:00,168.1,168.11,168.08,168.1,242400000.0
2008-07-07 10:06:00,168.1,168.115,168.065,168.11,433000001.0
2008-07-07 10:07:00,168.12,168.13,168.095,168.11,240400000.0
2008-07-07 10:08:00,168.11,168.13,168.095,168.105,215500000.0
2008-07-07 10:09:00,168.105,168.12,168.1,168.11,165600000.0
2008-07-07 10:10:00,168.11,168.11,168.1,168.105,199100000.0
2008-07-07 10:11:00,168.11,168.135,168.1,168.125,254700000.0
2008-07-07 10:12:00,168.125,168.14,168.115,168.12,240300000.0
2008-07-07 10:13:00,168.12,168.13,168.115,168.12,200900000.0
2008-07-07 10:14:00,168.12,168.14,168.105,168.14,242000000.0
2008-07-07 10:15:00,168.13,168.13,168.09,168.105,392600000.0
2008-07-07 10:16:00,168.105,168.115,168.1,168.105,136500000.0
2008-07-07 10:17:00,168.1,168.11,168.1,168.105,180300000.0
2008-07-07 10:18:00,168.11,168.13,168.1,168.125,212500000.0
2008-07-07 10:19:00,168.12,168.13,168.1,168.11,121000001.0
2008-07-07 10:20:00,168.11,168.11,168.09,168.11,113400000.0
2008-07-07 10:21:00,168.115,168.125,168.09,168.11,271200000.0
2008-07-07 10:22:00,168.11,168.115,168.07,168.1,172500000.0
2008-07-07 10:23:00,168.095,168.115,168.095,168.11,116700000.0
2008-07-07 10:24:00,168.105,168.175,168.1,168.16,266600000.0
2008-07-07 10:25:00,168.16,168.23,168.155,168.23,308400000.0
2008-07-07 10:26:00,168.225,168.28,168.225,168.25,254500000.0
2008-07-07 10:27:00,168.25,168.25,168.21,168.215,266500000.0
2008-07-07 10:28:00,168.215,168.22,168.2,168.205,133100000.0
2008-07-07 10:29:00,168.21,168.21,168.2,168.2,60900000.0
2008-07-07 10:30:00,168.2,168.21,168.17,168.21,189500000.0
2008-07-07 10:31:00,168.22,168.25,168.2,168.21,269300000.0
2008-07-07 10:32:00,168.21,168.22,168.2,168.21,127400000.0
2008-07-07 10:33:00,168.21,168.22,168.21,168.21,65000000.0
2008-07-07 10:34:00,168.21,168.22,168.205,168.205,203200000.0
2008-07-07 10:35:00,168.205,168.21,168.16,168.16,187500000.0
2008-07-07 10:36:00,168.16,168.17,168.16,168.17,105100000.0
2008-07-07 10:37:00,168.165,168.19,168.155,168.18,186600000.0
2008-07-07 10:38:00,168.18,168.2,168.16,168.2,287700000.0
2008-07-07 10:39:00,168.2,168.275,168.18,168.27,323900000.0
2008-07-07 10:40:00,168.26,168.27,168.18,168.185,395499999.0
2008-07-07 10:41:00,168.18,168.195,168.18,168.185,78000000.0
2008-07-07 10:42:00,168.19,168.21,168.185,168.205,78400000.0
2008-07-07 10:43:00,168.205,168.21,168.2,168.205,93800000.0
2008-07-07 10:44:00,168.21,168.22,168.2,168.22,170200000.0
2008-07-07 10:45:00,168.22,168.23,168.2,168.215,219400000.0
2008-07-07 10:46:00,168.215,168.23,168.18,168.18,219700000.0
2008-07-07 10:47:00,168.18,168.2,168.175,168.18,97300000.0
2008-07-07 10:48:00,168.18,168.2,168.18,168.185,88700000.0
2008-07-07 10:49:00,168.18,168.26,168.18,168.24,279800000.0
2008-07-07 10:50:00,168.24,168.25,168.22,168.24,197290000.0
2008-07-07 10:51:00,168.24,168.24,168.205,168.24,177030000.0
2008-07-07 10:52:00,168.24,168.27,168.225,168.27,244700000.0
2008-07-07 10:53:00,168.27,168.27,168.255,168.27,125100000.0
2008-07-07 10:54:00,168.265,168.28,168.245,168.25,211900000.0
2008-07-07 10:55:00,168.25,168.255,168.23,168.235,232500000.0
2008-07-07 10:56:00,168.24,168.24,168.23,168.23,73700000.0
2008-07-07 10:57:00,168.235,168.235,168.21,168.22,131700000.0
2008-07-07 10:58:00,168.22,168.22,168.18,168.18,182600003.0
2008-07-07 10:59:00,168.18,168.19,168.16,168.175,117400000.0
2008-07-07 11:00:00,168.17,168.185,168.17,168.17,115400000.0
2008-07-07 11:01:00,168.17,168.23,168.17,168.23,194600000.0
2008-07-07 11:02:00,168.23,168.27,168.23,168.26,119200000.0
2008-07-07 11:03:00,168.26,168.29,168.25,168.28,272300000.0
2008-07-07 11:04:00,168.28,168.28,168.24,168.25,191300000.0
2008-07-07 11:05:00,168.25,168.25,168.23,168.25,174000000.0
2008-07-07 11:06:00,168.25,168.26,168.22,168.24,503400000.0
2008-07-07 11:07:00,168.24,168.26,168.24,168.24,207800000.0
2008-07-07 11:08:00,168.24,168.25,168.21,168.22,158200000.0
2008-07-07 11:09:00,168.22,168.23,168.21,168.23,107600000.0
2008-07-07 11:10:00,168.23,168.245,168.23,168.24,84400000.0
2008-07-07 11:11:00,168.23,168.26,168.23,168.26,123000001.0
2008-07-07 11:12:00,168.26,168.26,168.22,168.23,149200000.0
2008-07-07 11:13:00,168.23,168.23,168.165,168.185,227404000.0
2008-07-07 11:14:00,168.185,168.22,168.175,168.21,186600000.0
2008-07-07 11:15:00,168.21,168.265,168.21,168.24,159900000.0
2008-07-07 11:16:00,168.24,168.27,168.24,168.25,217000000.0
2008-07-07 11:17:00,168.25,168.28,168.25,168.27,128700000.0
2008-07-07 11:18:00,168.27,168.27,168.24,168.26,155800000.0
2008-07-07 11:19:00,168.26,168.275,168.255,168.255,136700000.0
2008-07-07 11:20:00,168.265,168.28,168.245,168.275,73200000.0
2008-07-07 11:21:00,168.28,168.29,168.27,168.275,129500000.0
2008-07-07 11:22:00,168.275,168.29,168.27,168.27,124400000.0
2008-07-07 11:23:00,168.27,168.32,168.27,168.29,270399999.0
2008-07-07 11:24:00,168.285,168.3,168.265,168.275,175600000.0
2008-07-07 11:25:00,168.275,168.31,168.275,168.28,165300000.0
2008-07-07 11:26:00,168.28,168.31,168.275,168.28,169000000.0
2008-07-07 11:27:00,168.275,168.29,168.27,168.27,197500000.0
2008-07-07 11:28:00,168.27,168.285,168.27,168.27,133500000.0
2008-07-07 11:29:00,168.27,168.28,168.265,168.27,92000000.0
2008-07-07 11:30:00,168.265,168.28,168.25,168.25,103400000.0
2008-07-07 11:31:00,168.25,168.25,168.23,168.24,156700000.0
2008-07-07 11:32:00,168.24,168.33,168.24,168.33,231200000.0
2008-07-07 11:33:00,168.33,168.345,168.325,168.325,251800000.0
2008-07-07 11:34:00,168.33,168.33,168.31,168.32,190500000.0
2008-07-07 11:35:00,168.32,168.32,168.275,168.28,124900000.0
2008-07-07 11:36:00,168.28,168.29,168.23,168.23,242200000.0
2008-07-07 11:37:00,168.23,168.25,168.185,168.225,274799999.0
2008-07-07 11:38:00,168.22,168.23,168.18,168.19,210900000.0
2008-07-07 11:39:00,168.185,168.2,168.18,168.2,111200000.0
2008-07-07 11:40:00,168.2,168.24,168.185,168.21,225100000.0
2008-07-07 11:41:00,168.205,168.24,168.2,168.215,159100000.0
2008-07-07 11:42:00,168.215,168.24,168.2,168.22,176000000.0
2008-07-07 11:43:00,168.22,168.26,168.22,168.26,60200000.0
2008-07-07 11:44:00,168.26,168.27,168.225,168.23,103000000.0
2008-07-07 11:45:00,168.23,168.27,168.225,168.27,130600000.0
2008-07-07 11:46:00,168.27,168.3,168.255,168.27,255800000.0
2008-07-07 11:47:00,168.27,168.28,168.255,168.26,230200000.0
2008-07-07 11:48:00,168.26,168.27,168.245,168.27,88200000.0
2008-07-07 11:49:00,168.27,168.32,168.25,168.32,210900000.0
2008-07-07 11:50:00,168.32,168.34,168.305,168.33,175700000.0
2008-07-07 11:51:00,168.33,168.37,168.33,168.37,323800000.0
2008-07-07 11:52:00,168.355,168.39,168.35,168.37,150500000.0
2008-07-07 11:53:00,168.37,168.375,168.36,168.36,124600000.0
2008-07-07 11:54:00,168.36,168.38,168.35,168.37,122100000.0
2008-07-07 11:55:00,168.37,168.43,168.37,168.41,215000000.0
2008-07-07 11:56:00,168.42,168.47,168.41,168.46,335504800.0
2008-07-07 11:57:00,168.46,168.48,168.43,168.44,224300000.0
2008-07-07 11:58:00,168.44,168.45,168.43,168.43,91600000.0
2008-07-07 11:59:00,168.43,168.455,168.42,168.44,243200000.0
2008-07-07 12:00:00,168.445,168.45,168.31,168.335,433104001.0
2008-07-07 12:01:00,168.335,168.335,168.275,168.28,329400000.0
2008-07-07 12:02:00,168.28,168.29,168.215,168.215,203800000.0
2008-07-07 12:03:00,168.21,168.23,168.21,168.22,216400000.0
2008-07-07 12:04:00,168.22,168.23,168.21,168.22,230700000.0
2008-07-07 12:05:00,168.22,168.22,168.18,168.2,300000000.0
2008-07-07 12:06:00,168.2,168.21,168.175,168.175,210000000.0
2008-07-07 12:07:00,168.175,168.19,168.17,168.18,159000000.0
2008-07-07 12:08:00,168.175,168.2,168.17,168.175,169600000.0
2008-07-07 12:09:00,168.175,168.19,168.17,168.17,120300000.0
2008-07-07 12:10:00,168.17,168.18,168.16,168.18,213500000.0
2008-07-07 12:11:00,168.195,168.23,168.17,168.17,347400000.0
2008-07-07 12:12:00,168.17,168.195,168.17,168.175,192800000.0
2008-07-07 12:13:00,168.175,168.19,168.17,168.175,107700000.0
2008-07-07 12:14:00,168.175,168.19,168.17,168.185,107400000.0
2008-07-07 12:15:00,168.19,168.19,168.17,168.17,80600000.0
2008-07-07 12:16:00,168.17,168.22,168.17,168.21,152800000.0
2008-07-07 12:17:00,168.21,168.26,168.2,168.24,325700000.0
2008-07-07 12:18:00,168.235,168.28,168.23,168.26,177500000.0
2008-07-07 12:19:00,168.26,168.28,168.26,168.26,239800000.0
2008-07-07 12:20:00,168.26,168.275,168.26,168.275,110100000.0
2008-07-07 12:21:00,168.275,168.29,168.27,168.275,163100000.0
2008-07-07 12:22:00,168.275,168.39,168.275,168.38,224200000.0
2008-07-07 12:23:00,168.38,168.39,168.345,168.38,254300000.0
2008-07-07 12:24:00,168.375,168.39,168.305,168.31,220500002.0
2008-07-07 12:25:00,168.32,168.35,168.3,168.325,213300000.0
2008-07-07 12:26:00,168.325,168.34,168.31,168.32,188100000.0
2008-07-07 12:27:00,168.32,168.34,168.3,168.315,253000000.0
2008-07-07 12:28:00,168.3,168.35,168.3,168.34,119600000.0
2008-07-07 12:29:00,168.34,168.34,168.295,168.31,149100000.0
2008-07-07 12:30:00,168.3,168.32,168.29,168.32,280300000.0
2008-07-07 12:31:00,168.32,168.34,168.29,168.31,294400003.0
2008-07-07 12:32:00,168.32,168.32,168.28,168.31,374700000.0
2008-07-07 12:33:00,168.31,168.33,168.31,168.32,163700000.0
2008-07-07 12:34:00,168.32,168.365,168.32,168.36,158400000.0
2008-07-07 12:35:00,168.37,168.4,168.355,168.4,293200000.0
2008-07-07 12:36:00,168.4,168.41,168.385,168.39,203100000.0
2008-07-07 12:37:00,168.39,168.4,168.38,168.4,246100000.0
2008-07-07 12:38:00,168.405,168.405,168.36,168.37,172100000.0
2008-07-07 12:39:00,168.37,168.37,168.36,168.36,72700000.0
2008-07-07 12:40:00,168.365,168.37,168.36,168.37,138600000.0
2008-07-07 12:41:00,168.37,168.38,168.36,168.36,163400000.0
2008-07-07 12:42:00,168.36,168.37,168.35,168.36,233200000.0
2008-07-07 12:43:00,168.35,168.38,168.35,168.35,237000000.0
2008-07-07 12:44:00,168.35,168.36,168.35,168.35,110700000.0
2008-07-07 12:45:00,168.36,168.365,168.35,168.35,69100000.0
2008-07-07 12:46:00,168.35,168.41,168.35,168.4,195400000.0
2008-07-07 12:47:00,168.4,168.405,168.36,168.365,114200000.0
2008-07-07 12:48:00,168.36,168.39,168.36,168.37,95300000.0
2008-07-07 12:49:00,168.37,168.37,168.31,168.32,97500000.0
2008-07-07 12:50:00,168.32,168.335,168.27,168.28,159500000.0
2008-07-07 12:51:00,168.28,168.295,168.26,168.29,172500000.0
2008-07-07 12:52:00,168.3,168.3,168.28,168.29,121500000.0
2008-07-07 12:53:00,168.29,168.29,168.25,168.27,153600000.0
2008-07-07 12:54:00,168.27,168.27,168.24,168.255,116700000.0
2008-07-07 12:55:00,168.26,168.265,168.255,168.265,52300000.0
2008-07-07 12:56:00,168.26,168.265,168.255,168.265,99200000.0
2008-07-07 12:57:00,168.255,168.26,168.235,168.26,112900000.0
2008-07-07 12:58:00,168.26,168.29,168.255,168.285,62600000.0
2008-07-07 12:59:00,168.29,168.34,168.29,168.34,86400000.0
2008-07-07 13:00:00,168.34,168.34,168.305,168.32,158200000.0
2008-07-07 13:01:00,168.32,168.33,168.3,168.315,154600000.0
2008-07-07 13:02:00,168.31,168.36,168.31,168.35,216800000.0
2008-07-07 13:03:00,168.35,168.39,168.345,168.38,194700000.0
2008-07-07 13:04:00,168.38,168.39,168.365,168.37,192200000.0
2008-07-07 13:05:00,168.37,168.415,168.37,168.37,191400000.0
2008-07-07 13:06:00,168.37,168.39,168.34,168.34,164800000.0
2008-07-07 13:07:00,168.34,168.34,168.325,168.325,85600000.0
2008-07-07 13:08:00,168.325,168.36,168.315,168.35,128700000.0
2008-07-07 13:09:00,168.36,168.405,168.35,168.39,199200000.0
2008-07-07 13:10:00,168.39,168.395,168.365,168.395,233600000.0
2008-07-07 13:11:00,168.395,168.42,168.395,168.4,195400000.0
2008-07-07 13:12:00,168.39,168.41,168.37,168.4,291200000.0
2008-07-07 13:13:00,168.39,168.41,168.38,168.385,174300000.0
2008-07-07 13:14:00,168.385,168.41,168.37,168.39,191300000.0
2008-07-07 13:15:00,168.395,168.4,168.345,168.365,166800000.0
2008-07-07 13:16:00,168.365,168.39,168.355,168.365,167900000.0
2008-07-07 13:17:00,168.365,168.365,168.325,168.36,147600000.0
2008-07-07 13:18:00,168.36,168.36,168.325,168.345,203900000.0
2008-07-07 13:19:00,168.345,168.36,168.31,168.36,303900000.0
2008-07-07 13:20:00,168.36,168.37,168.345,168.345,117100000.0
2008-07-07 13:21:00,168.35,168.36,168.335,168.355,71000000.0
2008-07-07 13:22:00,168.36,168.39,168.355,168.38,95600000.0
2008-07-07 13:23:00,168.385,168.39,168.375,168.375,29100000.0
2008-07-07 13:24:00,168.375,168.38,168.355,168.36,137000000.0
2008-07-07 13:25:00,168.365,168.37,168.345,168.35,115300000.0
2008-07-07 13:26:00,168.35,168.36,168.34,168.345,109200000.0
2008-07-07 13:27:00,168.345,168.35,168.3,168.3,414699999.0
2008-07-07 13:28:00,168.3,168.31,168.3,168.3,128600000.0
2008-07-07 13:29:00,168.3,168.32,168.295,168.3,219700000.0
2008-07-07 13:30:00,168.31,168.31,168.295,168.3,203000000.0
2008-07-07 13:31:00,168.3,168.32,168.285,168.31,80400000.0
2008-07-07 13:32:00,168.31,168.35,168.31,168.34,111400000.0
2008-07-07 13:33:00,168.335,168.39,168.33,168.385,122300000.0
2008-07-07 13:34:00,168.385,168.385,168.33,168.33,129200000.0
2008-07-07 13:35:00,168.34,168.35,168.315,168.325,120700000.0
2008-07-07 13:36:00,168.325,168.35,168.32,168.32,96400000.0
2008-07-07 13:37:00,168.315,168.35,168.315,168.33,79400000.0
2008-07-07 13:38:00,168.33,168.34,168.305,168.34,118400000.0
2008-07-07 13:39:00,168.34,168.39,168.33,168.38,264700000.0
2008-07-07 13:40:00,168.38,168.39,168.37,168.38,149100000.0
2008-07-07 13:41:00,168.38,168.41,168.37,168.41,216900000.0
2008-07-07 13:42:00,168.405,168.405,168.38,168.385,147100000.0
2008-07-07 13:43:00,168.385,168.39,168.375,168.375,79400000.0
2008-07-07 13:44:00,168.375,168.39,168.37,168.385,28300000.0
2008-07-07 13:45:00,168.39,168.39,168.37,168.37,136400000.0
2008-07-07 13:46:00,168.37,168.39,168.37,168.375,162800000.0
2008-07-07 13:47:00,168.37,168.38,168.36,168.365,136200000.0
2008-07-07 13:48:00,168.365,168.37,168.35,168.36,113100000.0
2008-07-07 13:49:00,168.36,168.37,168.36,168.36,130800000.0
2008-07-07 13:50:00,168.36,168.4,168.36,168.395,202800000.0
2008-07-07 13:51:00,168.405,168.405,168.38,168.4,81500000.0
2008-07-07 13:52:00,168.4,168.405,168.34,168.34,116600000.0
2008-07-07 13:53:00,168.36,168.38,168.36,168.37,121600000.0
2008-07-07 13:54:00,168.37,168.395,168.37,168.39,134900000.0
2008-07-07 13:55:00,168.385,168.42,168.385,168.405,174600000.0
2008-07-07 13:56:00,168.4,168.42,168.385,168.39,180500000.0
2008-07-07 13:57:00,168.39,168.4,168.38,168.385,104200000.0
2008-07-07 13:58:00,168.39,168.39,168.37,168.37,98300000.0
2008-07-07 13:59:00,168.37,168.39,168.37,168.37,98600000.0
2008-07-07 14:00:00,168.37,168.38,168.36,168.365,140700000.0
2008-07-07 14:01:00,168.365,168.37,168.36,168.37,50000000.0
2008-07-07 14:02:00,168.37,168.37,168.35,168.355,60000000.0
2008-07-07 14:03:00,168.36,168.4,168.355,168.38,129000000.0
2008-07-07 14:04:00,168.375,168.42,168.375,168.39,170900000.0
2008-07-07 14:05:00,168.39,168.42,168.39,168.415,132200000.0
2008-07-07 14:06:00,168.43,168.44,168.42,168.43,121500000.0
2008-07-07 14:07:00,168.425,168.44,168.4,168.43,178700000.0
2008-07-07 14:08:00,168.43,168.44,168.425,168.425,65700000.0
2008-07-07 14:09:00,168.425,168.44,168.41,168.42,208900000.0
2008-07-07 14:10:00,168.42,168.43,168.42,168.425,174300000.0
2008-07-07 14:11:00,168.425,168.44,168.42,168.43,181700000.0
2008-07-07 14:12:00,168.43,168.455,168.43,168.445,184800000.0
2008-07-07 14:13:00,168.445,168.48,168.43,168.48,209300000.0
2008-07-07 14:14:00,168.47,168.48,168.46,168.465,246300000.0
2008-07-07 14:15:00,168.465,168.485,168.455,168.475,282200000.0
2008-07-07 14:16:00,168.475,168.49,168.455,168.475,183000000.0
2008-07-07 14:17:00,168.475,168.49,168.45,168.46,305600000.0
2008-07-07 14:18:00,168.465,168.48,168.45,168.46,276500000.0
2008-07-07 14:19:00,168.47,168.47,168.44,168.45,206400000.0
2008-07-07 14:20:00,168.45,168.45,168.44,168.45,97300000.0
2008-07-07 14:21:00,168.45,168.48,168.44,168.47,112600000.0
2008-07-07 14:22:00,168.47,168.48,168.45,168.45,103400000.0
2008-07-07 14:23:00,168.45,168.46,168.42,168.43,278000000.0
2008-07-07 14:24:00,168.44,168.5,168.44,168.5,184500000.0
2008-07-07 14:25:00,168.5,168.5,168.48,168.49,193000000.0
2008-07-07 14:26:00,168.49,168.49,168.45,168.47,186600000.0
2008-07-07 14:27:00,168.47,168.49,168.45,168.49,176800000.0
2008-07-07 14:28:00,168.5,168.5,168.445,168.445,186600000.0
2008-07-07 14:29:00,168.445,168.46,168.42,168.42,210300000.0
2008-07-07 14:30:00,168.42,168.43,168.41,168.42,184200000.0
2008-07-07 14:31:00,168.42,168.43,168.42,168.42,136500000.0
2008-07-07 14:32:00,168.42,168.44,168.415,168.435,180500000.0
2008-07-07 14:33:00,168.435,168.44,168.41,168.41,130200000.0
2008-07-07 14:34:00,168.41,168.43,168.4,168.41,170300000.0
2008-07-07 14:35:00,168.41,168.41,168.36,168.36,232200000.0
2008-07-07 14:36:00,168.36,168.37,168.35,168.35,98300000.0
2008-07-07 14:37:00,168.35,168.37,168.345,168.36,148700000.0
2008-07-07 14:38:00,168.36,168.36,168.34,168.35,123300000.0
2008-07-07 14:39:00,168.35,168.37,168.34,168.35,171400000.0
2008-07-07 14:40:00,168.35,168.365,168.34,168.34,229600000.0
2008-07-07 14:41:00,168.34,168.35,168.295,168.315,281399998.0
2008-07-07 14:42:00,168.315,168.34,168.3,168.305,222900000.0
2008-07-07 14:43:00,168.31,168.33,168.3,168.32,157800000.0
2008-07-07 14:44:00,168.32,168.33,168.32,168.32,89700000.0
2008-07-07 14:45:00,168.32,168.35,168.32,168.325,146000000.0
2008-07-07 14:46:00,168.32,168.34,168.31,168.33,212600000.0
2008-07-07 14:47:00,168.33,168.35,168.31,168.31,115800000.0
2008-07-07 14:48:00,168.31,168.32,168.31,168.31,147900000.0
2008-07-07 14:49:00,168.31,168.31,168.31,168.31,38300000.0
2008-07-07 14:50:00,168.3,168.31,168.3,168.3,74600000.0
2008-07-07 14:51:00,168.3,168.31,168.3,168.3,50600000.0
2008-07-07 14:52:00,168.3,168.31,168.295,168.3,102400000.0
2008-07-07 14:53:00,168.3,168.31,168.3,168.31,104100000.0
2008-07-07 14:54:00,168.31,168.31,168.31,168.31,14400000.0
2008-07-07 14:55:00,168.31,168.34,168.295,168.34,114700000.0
2008-07-07 14:56:00,168.34,168.34,168.3,168.3,139400000.0
2008-07-07 14:57:00,168.3,168.33,168.285,168.32,111500000.0
2008-07-07 14:58:00,168.33,168.33,168.315,168.315,37900000.0
2008-07-07 14:59:00,168.32,168.325,168.305,168.305,79100000.0
2008-07-07 15:00:00,168.305,168.315,168.3,168.305,124700000.0
2008-07-07 15:01:00,168.315,168.315,168.3,168.3,30900000.0
2008-07-07 15:02:00,168.3,168.3,168.285,168.3,62300000.0
2008-07-07 15:03:00,168.3,168.3,168.265,168.29,183000000.0
2008-07-07 15:04:00,168.29,168.3,168.27,168.27,93500000.0
2008-07-07 15:05:00,168.27,168.28,168.25,168.275,79100000.0
2008-07-07 15:06:00,168.275,168.28,168.26,168.26,126600000.0
2008-07-07 15:07:00,168.26,168.26,168.24,168.26,93200000.0
2008-07-07 15:08:00,168.26,168.29,168.245,168.29,138700000.0
2008-07-07 15:09:00,168.285,168.3,168.285,168.295,44200000.0
2008-07-07 15:10:00,168.295,168.31,168.29,168.3,177900000.0
2008-07-07 15:11:00,168.3,168.34,168.3,168.325,127600000.0
2008-07-07 15:12:00,168.33,168.33,168.305,168.305,131900000.0
2008-07-07 15:13:00,168.305,168.33,168.3,168.325,203600000.0
2008-07-07 15:14:00,168.325,168.33,168.29,168.32,200200000.0
2008-07-07 15:15:00,168.32,168.33,168.3,168.31,139800000.0
2008-07-07 15:16:00,168.315,168.33,168.29,168.31,260600000.0
2008-07-07 15:17:00,168.3,168.34,168.3,168.32,182400000.0
2008-07-07 15:18:00,168.315,168.33,168.27,168.3,566299998.0
2008-07-07 15:19:00,168.295,168.32,168.29,168.315,231600000.0
2008-07-07 15:20:00,168.32,168.34,168.31,168.34,237700000.0
2008-07-07 15:21:00,168.34,168.36,168.32,168.335,377000000.0
2008-07-07 15:22:00,168.34,168.34,168.29,168.29,248800000.0
2008-07-07 15:23:00,168.29,168.31,168.28,168.29,190600000.0
2008-07-07 15:24:00,168.29,168.3,168.265,168.295,178600000.0
2008-07-07 15:25:00,168.285,168.3,168.265,168.27,188900000.0
2008-07-07 15:26:00,168.27,168.295,168.265,168.28,187400000.0
2008-07-07 15:27:00,168.28,168.29,168.265,168.275,155800000.0
2008-07-07 15:28:00,168.275,168.31,168.25,168.285,471000000.0
2008-07-07 15:29:00,168.285,168.3,168.245,168.26,327500000.0
2008-07-07 15:30:00,168.26,168.29,168.26,168.29,306200000.0
2008-07-07 15:31:00,168.28,168.28,168.245,168.28,241900000.0
2008-07-07 15:32:00,168.28,168.29,168.275,168.275,116800000.0
2008-07-07 15:33:00,168.275,168.3,168.275,168.3,216100000.0
2008-07-07 15:34:00,168.3,168.31,168.295,168.3,135900000.0
2008-07-07 15:35:00,168.3,168.32,168.295,168.31,164700000.0
2008-07-07 15:36:00,168.31,168.32,168.305,168.315,149500000.0
2008-07-07 15:37:00,168.315,168.33,168.315,168.32,152000000.0
2008-07-07 15:38:00,168.32,168.33,168.32,168.32,171000000.0
2008-07-07 15:39:00,168.32,168.32,168.28,168.295,186199999.0
2008-07-07 15:40:00,168.295,168.32,168.29,168.29,260100000.0
2008-07-07 15:41:00,168.29,168.31,168.27,168.28,199600000.0
2008-07-07 15:42:00,168.28,168.28,168.26,168.26,112700000.0
2008-07-07 15:43:00,168.26,168.26,168.24,168.26,204100000.0
2008-07-07 15:44:00,168.26,168.28,168.245,168.25,133400000.0
2008-07-07 15:45:00,168.25,168.32,168.25,168.32,134500000.0
2008-07-07 15:46:00,168.31,168.33,168.3,168.315,136600000.0
2008-07-07 15:47:00,168.315,168.34,168.3,168.33,324400000.0
2008-07-07 15:48:00,168.33,168.34,168.3,168.305,262300000.0
2008-07-07 15:49:00,168.305,168.305,168.28,168.28,212600000.0
2008-07-07 15:50:00,168.28,168.31,168.28,168.29,293400000.0
2008-07-07 15:51:00,168.28,168.31,168.28,168.3,268800001.0
2008-07-07 15:52:00,168.28,168.3,168.28,168.3,290600000.0
2008-07-07 15:53:00,168.3,168.32,168.3,168.315,185700000.0
2008-07-07 15:54:00,168.315,168.34,168.31,168.34,100200000.0
2008-07-07 15:55:00,168.335,168.34,168.325,168.33,161300000.0
2008-07-07 15:56:00,168.33,168.34,168.295,168.32,209400000.0
2008-07-07 15:57:00,168.32,168.36,168.32,168.355,265300000.0
2008-07-07 15:58:00,168.35,168.38,168.345,168.38,206300000.0
2008-07-07 15:59:00,168.38,168.43,168.38,168.42,227400000.0
2008-07-07 16:00:00,168.42,168.43,168.405,168.41,191190000.0
2008-07-07 16:01:00,168.41,168.43,168.405,168.41,207100000.0
2008-07-07 16:02:00,168.41,168.42,168.4,168.41,177600000.0
2008-07-07 16:03:00,168.41,168.43,168.4,168.42,136500000.0
2008-07-07 16:04:00,168.42,168.445,168.4,168.405,198900000.0
2008-07-07 16:05:00,168.405,168.42,168.39,168.4,121900000.0
2008-07-07 16:06:00,168.4,168.41,168.39,168.4,111500000.0
2008-07-07 16:07:00,168.4,168.4,168.36,168.37,117400000.0
2008-07-07 16:08:00,168.37,168.38,168.34,168.35,160900000.0
2008-07-07 16:09:00,168.35,168.36,168.34,168.35,180700000.0
2008-07-07 16:10:00,168.35,168.365,168.345,168.35,184100000.0
2008-07-07 16:11:00,168.35,168.35,168.33,168.33,116200000.0
2008-07-07 16:12:00,168.33,168.35,168.33,168.33,122200000.0
2008-07-07 16:13:00,168.33,168.35,168.33,168.33,255300000.0
2008-07-07 16:14:00,168.33,168.36,168.33,168.34,244500000.0
2008-07-07 16:15:00,168.34,168.37,168.33,168.34,345099999.0
2008-07-07 16:16:00,168.34,168.355,168.33,168.35,214300000.0
2008-07-07 16:17:00,168.35,168.37,168.34,168.355,195600000.0
2008-07-07 16:18:00,168.355,168.37,168.33,168.36,136100000.0
2008-07-07 16:19:00,168.36,168.38,168.33,168.33,207100000.0
2008-07-07 16:20:00,168.34,168.36,168.33,168.33,264900000.0
2008-07-07 16:21:00,168.33,168.35,168.33,168.33,61900000.0
2008-07-07 16:22:00,168.33,168.35,168.33,168.34,141800000.0
2008-07-07 16:23:00,168.33,168.34,168.33,168.34,139200000.0
2008-07-07 16:24:00,168.34,168.36,168.335,168.35,90900000.0
2008-07-07 16:25:00,168.35,168.37,168.34,168.36,175100000.0
2008-07-07 16:26:00,168.36,168.38,168.35,168.38,98100000.0
2008-07-07 16:27:00,168.38,168.4,168.36,168.38,264799999.0
2008-07-07 16:28:00,168.375,168.39,168.365,168.37,321100000.0
2008-07-07 16:29:00,168.37,168.45,168.37,168.42,438900001.0
2008-07-07 16:30:00,168.42,168.425,168.38,168.405,276000000.0
2008-07-07 16:31:00,168.405,168.41,168.37,168.375,207700000.0
2008-07-07 16:32:00,168.37,168.39,168.37,168.38,132200000.0
2008-07-07 16:33:00,168.38,168.39,168.35,168.38,108600000.0
2008-07-07 16:34:00,168.38,168.41,168.38,168.395,95400000.0
2008-07-07 16:35:00,168.4,168.405,168.385,168.395,99500000.0
2008-07-07 16:36:00,168.4,168.43,168.385,168.43,183600000.0
2008-07-07 16:37:00,168.43,168.48,168.415,168.47,208800001.0
2008-07-07 16:38:00,168.47,168.49,168.435,168.435,238100000.0
2008-07-07 16:39:00,168.44,168.47,168.44,168.47,93900000.0
2008-07-07 16:40:00,168.47,168.52,168.47,168.51,205400000.0
2008-07-07 16:41:00,168.51,168.52,168.49,168.5,146400000.0
2008-07-07 16:42:00,168.5,168.51,168.45,168.45,184300000.0
2008-07-07 16:43:00,168.45,168.47,168.445,168.465,137000000.0
2008-07-07 16:44:00,168.46,168.485,168.455,168.46,154700000.0
2008-07-07 16:45:00,168.46,168.48,168.445,168.45,258700000.0
2008-07-07 16:46:00,168.45,168.47,168.45,168.46,162600000.0
2008-07-07 16:47:00,168.46,168.46,168.46,168.46,42600000.0
2008-07-07 16:48:00,168.46,168.47,168.415,168.415,146300000.0
2008-07-07 16:49:00,168.415,168.43,168.405,168.42,105900000.0
2008-07-07 16:50:00,168.42,168.43,168.405,168.41,222500000.0
2008-07-07 16:51:00,168.41,168.425,168.41,168.415,53800000.0
2008-07-07 16:52:00,168.43,168.44,168.41,168.41,216400000.0
2008-07-07 16:53:00,168.4,168.4,168.375,168.38,235400000.0
2008-07-07 16:54:00,168.38,168.42,168.38,168.4,214400000.0
2008-07-07 16:55:00,168.405,168.405,168.385,168.39,158700000.0
2008-07-07 16:56:00,168.4,168.4,168.375,168.38,120700000.0
2008-07-07 16:57:00,168.38,168.385,168.37,168.38,84700000.0
2008-07-07 16:58:00,168.38,168.39,168.36,168.36,228400000.0
2008-07-07 16:59:00,168.36,168.405,168.36,168.4,335600000.0
2008-07-07 17:00:00,168.4,168.405,168.37,168.38,173200000.0
2008-07-07 17:01:00,168.375,168.42,168.375,168.41,184200000.0
2008-07-07 17:02:00,168.41,168.435,168.405,168.415,209500000.0
2008-07-07 17:03:00,168.415,168.415,168.36,168.38,193400000.0
2008-07-07 17:04:00,168.375,168.39,168.37,168.38,136000000.0
2008-07-07 17:05:00,168.38,168.4,168.37,168.375,193100000.0
2008-07-07 17:06:00,168.38,168.39,168.35,168.37,191700000.0
2008-07-07 17:07:00,168.37,168.37,168.35,168.36,121600000.0
2008-07-07 17:08:00,168.36,168.38,168.32,168.325,494400000.0
2008-07-07 17:09:00,168.32,168.34,168.32,168.34,159000000.0
2008-07-07 17:10:00,168.34,168.345,168.33,168.34,171800000.0
2008-07-07 17:11:00,168.34,168.34,168.32,168.325,135699999.0
2008-07-07 17:12:00,168.335,168.35,168.33,168.35,172000000.0
2008-07-07 17:13:00,168.34,168.37,168.335,168.36,201600000.0
2008-07-07 17:14:00,168.36,168.375,168.345,168.375,227300000.0
2008-07-07 17:15:00,168.375,168.395,168.365,168.39,150700000.0
2008-07-07 17:16:00,168.385,168.39,168.375,168.39,88700000.0
2008-07-07 17:17:00,168.38,168.395,168.36,168.36,91000000.0
2008-07-07 17:18:00,168.37,168.375,168.36,168.36,90500000.0
2008-07-07 17:19:00,168.36,168.365,168.35,168.36,143100000.0
2008-07-07 17:20:00,168.365,168.4,168.355,168.39,166300000.0
2008-07-07 17:21:00,168.39,168.39,168.37,168.38,167300000.0
2008-07-07 17:22:00,168.38,168.41,168.38,168.395,187500000.0
2008-07-07 17:23:00,168.405,168.405,168.38,168.385,133300000.0
2008-07-07 17:24:00,168.39,168.42,168.39,168.41,167900000.0
2008-07-07 17:25:00,168.42,168.42,168.405,168.41,74200000.0
2008-07-07 17:26:00,168.42,168.435,168.41,168.425,104400000.0
2008-07-07 17:27:00,168.425,168.43,168.4,168.4,171100000.0
2008-07-07 17:28:00,168.4,168.435,168.4,168.43,85200000.0
2008-07-07 17:29:00,168.43,168.44,168.415,168.435,205200000.0
2008-07-07 17:30:00,168.44,168.46,168.425,168.44,144500000.0
2008-07-07 17:31:00,168.44,168.44,168.415,168.425,186600000.0
2008-07-07 17:32:00,168.44,168.44,168.41,168.415,216300000.0
2008-07-07 17:33:00,168.415,168.44,168.41,168.41,138900000.0
2008-07-07 17:34:00,168.41,168.43,168.41,168.42,113300000.0
2008-07-07 17:35:00,168.42,168.44,168.42,168.43,124700000.0
2008-07-07 17:36:00,168.44,168.45,168.42,168.425,162900000.0
2008-07-07 17:37:00,168.425,168.44,168.42,168.44,90700000.0
2008-07-07 17:38:00,168.44,168.44,168.44,168.44,41400000.0
2008-07-07 17:39:00,168.44,168.44,168.42,168.42,101200000.0
2008-07-07 17:40:00,168.42,168.43,168.415,168.415,118200000.0
2008-07-07 17:41:00,168.415,168.42,168.39,168.39,213500000.0
2008-07-07 17:42:00,168.4,168.405,168.385,168.4,146700000.0
2008-07-07 17:43:00,168.4,168.43,168.4,168.405,238400000.0
2008-07-07 17:44:00,168.41,168.42,168.38,168.38,155900000.0
2008-07-07 17:45:00,168.38,168.39,168.35,168.36,231800000.0
2008-07-07 17:46:00,168.36,168.38,168.36,168.375,212100000.0
2008-07-07 17:47:00,168.375,168.395,168.365,168.365,122400000.0
2008-07-07 17:48:00,168.365,168.39,168.365,168.375,135300000.0
2008-07-07 17:49:00,168.375,168.38,168.35,168.35,95100000.0
2008-07-07 17:50:00,168.36,168.365,168.345,168.35,184400000.0
2008-07-07 17:51:00,168.35,168.36,168.34,168.35,81800000.0
2008-07-07 17:52:00,168.35,168.36,168.32,168.34,184100000.0
2008-07-07 17:53:00,168.34,168.34,168.295,168.3,203000000.0
2008-07-07 17:54:00,168.3,168.32,168.3,168.3,64300000.0
2008-07-07 17:55:00,168.3,168.3,168.3,168.3,45000000.0
2008-07-07 17:56:00,168.3,168.31,168.3,168.31,122600000.0
2008-07-07 17:57:00,168.31,168.32,168.3,168.3,112100000.0
2008-07-07 17:58:00,168.3,168.31,168.275,168.3,184300000.0
2008-07-07 17:59:00,168.3,168.3,168.275,168.28,92600000.0
2008-07-07 18:00:00,168.28,168.3,168.27,168.27,145500000.0
2008-07-07 18:01:00,168.27,168.28,168.265,168.27,83600000.0
2008-07-07 18:02:00,168.27,168.29,168.26,168.275,133900000.0
2008-07-07 18:03:00,168.27,168.29,168.27,168.285,78000000.0
2008-07-07 18:04:00,168.28,168.29,168.28,168.28,64900000.0
2008-07-07 18:05:00,168.29,168.31,168.28,168.305,72700000.0
2008-07-07 18:06:00,168.305,168.33,168.3,168.325,116700000.0
2008-07-07 18:07:00,168.325,168.37,168.325,168.36,180400000.0
2008-07-07 18:08:00,168.36,168.37,168.355,168.36,141100000.0
2008-07-07 18:09:00,168.36,168.38,168.345,168.365,152200000.0
2008-07-07 18:10:00,168.365,168.375,168.35,168.36,103600000.0
2008-07-07 18:11:00,168.355,168.36,168.34,168.34,147300000.0
2008-07-07 18:12:00,168.34,168.35,168.29,168.31,250500000.0
2008-07-07 18:13:00,168.31,168.32,168.31,168.315,97400000.0
2008-07-07 18:14:00,168.32,168.33,168.315,168.315,40400000.0
2008-07-07 18:15:00,168.32,168.32,168.315,168.315,48100000.0
2008-07-07 18:16:00,168.315,168.32,168.275,168.28,187400000.0
2008-07-07 18:17:00,168.28,168.3,168.265,168.28,173800000.0
2008-07-07 18:18:00,168.28,168.29,168.25,168.26,150000000.0
2008-07-07 18:19:00,168.26,168.28,168.225,168.265,261400000.0
2008-07-07 18:20:00,168.27,168.28,168.265,168.27,158000000.0
2008-07-07 18:21:00,168.27,168.28,168.23,168.255,201000000.0
2008-07-07 18:22:00,168.255,168.26,168.195,168.205,224000000.0
2008-07-07 18:23:00,168.195,168.22,168.175,168.175,256100000.0
2008-07-07 18:24:00,168.165,168.215,168.155,168.21,297200000.0
2008-07-07 18:25:00,168.21,168.34,168.2,168.315,329000000.0
2008-07-07 18:26:00,168.315,168.32,168.265,168.295,228600000.0
2008-07-07 18:27:00,168.285,168.295,168.245,168.25,236300000.0
2008-07-07 18:28:00,168.25,168.285,168.205,168.205,343200000.0
2008-07-07 18:29:00,168.205,168.23,168.18,168.185,186200000.0
2008-07-07 18:30:00,168.185,168.24,168.11,168.125,569200003.0
2008-07-07 18:31:00,168.125,168.225,168.115,168.195,358600000.0
2008-07-07 18:32:00,168.195,168.25,168.17,168.185,273900000.0
2008-07-07 18:33:00,168.185,168.22,168.16,168.175,268800000.0
2008-07-07 18:34:00,168.18,168.18,168.105,168.13,296600000.0
2008-07-07 18:35:00,168.125,168.19,168.125,168.155,318600000.0
2008-07-07 18:36:00,168.15,168.23,168.15,168.19,267800000.0
2008-07-07 18:37:00,168.2,168.23,168.185,168.23,218600000.0
2008-07-07 18:38:00,168.23,168.235,168.195,168.21,191400000.0
2008-07-07 18:39:00,168.21,168.25,168.21,168.24,190600000.0
2008-07-07 18:40:00,168.24,168.25,168.195,168.24,189100000.0
2008-07-07 18:41:00,168.245,168.25,168.22,168.24,135000000.0
2008-07-07 18:42:00,168.24,168.275,168.225,168.26,150900000.0
2008-07-07 18:43:00,168.27,168.27,168.225,168.23,152300000.0
2008-07-07 18:44:00,168.23,168.25,168.225,168.23,210100000.0
2008-07-07 18:45:00,168.23,168.24,168.2,168.205,194600000.0
2008-07-07 18:46:00,168.205,168.22,168.19,168.195,192700000.0
2008-07-07 18:47:00,168.19,168.24,168.18,168.21,144200000.0
2008-07-07 18:48:00,168.21,168.235,168.19,168.235,207900000.0
2008-07-07 18:49:00,168.235,168.26,168.215,168.26,188600000.0
2008-07-07 18:50:00,168.255,168.26,168.175,168.175,245900000.0
2008-07-07 18:51:00,168.175,168.22,168.175,168.21,191800000.0
2008-07-07 18:52:00,168.21,168.23,168.19,168.23,248700000.0
2008-07-07 18:53:00,168.23,168.23,168.2,168.2,115300000.0
2008-07-07 18:54:00,168.205,168.22,168.175,168.185,178000000.0
2008-07-07 18:55:00,168.185,168.2,168.145,168.155,221200000.0
2008-07-07 18:56:00,168.155,168.18,168.105,168.14,318100000.0
2008-07-07 18:57:00,168.13,168.18,168.1,168.11,299900000.0
2008-07-07 18:58:00,168.11,168.16,168.095,168.145,250600000.0
2008-07-07 18:59:00,168.16,168.17,168.095,168.11,221300000.0
2008-07-07 19:00:00,168.11,168.11,168.05,168.07,550000000.0
2008-07-07 19:01:00,168.07,168.13,168.06,168.08,434800000.0
2008-07-07 19:02:00,168.09,168.19,168.08,168.17,432200000.0
2008-07-07 19:03:00,168.165,168.25,168.16,168.175,407499998.0
2008-07-07 19:04:00,168.175,168.21,168.155,168.21,299100000.0
2008-07-07 19:05:00,168.21,168.22,168.16,168.16,347100000.0
2008-07-07 19:06:00,168.16,168.17,168.11,168.15,413100000.0
2008-07-07 19:07:00,168.15,168.17,168.13,168.17,248000000.0
2008-07-07 19:08:00,168.17,168.2,168.11,168.115,362699999.0
2008-07-07 19:09:00,168.11,168.14,168.095,168.11,220900000.0
2008-07-07 19:10:00,168.105,168.17,168.1,168.15,314300000.0
2008-07-07 19:11:00,168.15,168.21,168.15,168.2,336700000.0
2008-07-07 19:12:00,168.2,168.215,168.17,168.185,288000000.0
2008-07-07 19:13:00,168.185,168.2,168.165,168.2,255500000.0
2008-07-07 19:14:00,168.2,168.225,168.16,168.19,292900000.0
2008-07-07 19:15:00,168.19,168.235,168.19,168.22,236300000.0
2008-07-07 19:16:00,168.22,168.29,168.22,168.24,272900000.0
2008-07-07 19:17:00,168.24,168.28,168.22,168.24,289200000.0
2008-07-07 19:18:00,168.235,168.27,168.23,168.25,205500000.0
2008-07-07 19:19:00,168.25,168.29,168.235,168.26,224400000.0
2008-07-07 19:20:00,168.27,168.27,168.21,168.215,224500000.0
2008-07-07 19:21:00,168.22,168.22,168.18,168.185,167000000.0
2008-07-07 19:22:00,168.19,168.19,168.08,168.12,198200000.0
2008-07-07 19:23:00,168.12,168.12,168.06,168.07,123300000.0
2008-07-07 19:24:00,168.08,168.1,168.065,168.07,149500000.0
2008-07-07 19:25:00,168.07,168.1,168.065,168.075,170100000.0
2008-07-07 19:26:00,168.075,168.15,168.075,168.15,168900000.0
2008-07-07 19:27:00,168.14,168.15,168.11,168.11,122500000.0
2008-07-07 19:28:00,168.105,168.16,168.105,168.155,181700000.0
2008-07-07 19:29:00,168.155,168.16,168.09,168.1,171200000.0
2008-07-07 19:30:00,168.1,168.14,168.09,168.11,108600000.0
2008-07-07 19:31:00,168.11,168.135,168.09,168.11,186000000.0
2008-07-07 19:32:00,168.11,168.12,168.105,168.11,53700000.0
2008-07-07 19:33:00,168.12,168.18,168.115,168.175,206500000.0
2008-07-07 19:34:00,168.175,168.23,168.175,168.2,154400000.0
2008-07-07 19:35:00,168.195,168.2,168.165,168.17,149100000.0
2008-07-07 19:36:00,168.17,168.18,168.15,168.17,146100000.0
2008-07-07 19:37:00,168.17,168.18,168.14,168.14,129800000.0
2008-07-07 19:38:00,168.14,168.145,168.09,168.11,217700000.0
2008-07-07 19:39:00,168.095,168.11,168.095,168.11,87500000.0
2008-07-07 19:40:00,168.105,168.13,168.1,168.11,132300000.0
2008-07-07 19:41:00,168.105,168.13,168.075,168.075,154000000.0
2008-07-07 19:42:00,168.085,168.14,168.085,168.105,132100000.0
2008-07-07 19:43:00,168.105,168.11,168.085,168.09,191400000.0
2008-07-07 19:44:00,168.09,168.11,168.08,168.1,95100000.0
2008-07-07 19:45:00,168.1,168.13,168.095,168.115,134100000.0
2008-07-07 19:46:00,168.115,168.165,168.09,168.15,146700000.0
2008-07-07 19:47:00,168.15,168.16,168.135,168.15,119500000.0
2008-07-07 19:48:00,168.15,168.17,168.115,168.135,230800000.0
2008-07-07 19:49:00,168.135,168.14,168.07,168.08,333500001.0
2008-07-07 19:50:00,168.08,168.09,168.07,168.075,94600000.0
2008-07-07 19:51:00,168.08,168.085,168.06,168.075,171500000.0
2008-07-07 19:52:00,168.08,168.08,168.06,168.07,64400000.0
2008-07-07 19:53:00,168.065,168.08,168.06,168.065,70900000.0
2008-07-07 19:54:00,168.07,168.085,168.06,168.075,113500000.0
2008-07-07 19:55:00,168.075,168.18,168.07,168.18,197500000.0
2008-07-07 19:56:00,168.18,168.215,168.15,168.15,285299999.0
2008-07-07 19:57:00,168.16,168.23,168.16,168.205,138600000.0
2008-07-07 19:58:00,168.21,168.21,168.155,168.175,85200000.0
2008-07-07 19:59:00,168.185,168.205,168.145,168.205,104100000.0
2008-07-07 20:00:00,168.205,168.25,168.19,168.23,123400000.0
2008-07-07 20:01:00,168.23,168.28,168.225,168.28,115600000.0
2008-07-07 20:02:00,168.28,168.29,168.235,168.28,196600000.0
2008-07-07 20:03:00,168.28,168.285,168.225,168.265,179300000.0
2008-07-07 20:04:00,168.265,168.27,168.235,168.26,157900000.0
2008-07-07 20:05:00,168.255,168.255,168.2,168.215,156200000.0
2008-07-07 20:06:00,168.215,168.23,168.19,168.19,158300000.0
2008-07-07 20:07:00,168.2,168.21,168.105,168.115,357000000.0
2008-07-07 20:08:00,168.115,168.14,168.1,168.115,205900000.0
2008-07-07 20:09:00,168.12,168.185,168.12,168.175,201600000.0
2008-07-07 20:10:00,168.175,168.18,168.075,168.08,222500000.0
2008-07-07 20:11:00,168.08,168.165,168.08,168.12,240100000.0
2008-07-07 20:12:00,168.11,168.125,168.07,168.09,177400000.0
2008-07-07 20:13:00,168.09,168.1,168.05,168.07,283200000.0
2008-07-07 20:14:00,168.07,168.11,168.05,168.09,388700000.0
2008-07-07 20:15:00,168.08,168.09,168.055,168.06,266100000.0
2008-07-07 20:16:00,168.06,168.115,168.06,168.09,253300000.0
2008-07-07 20:17:00,168.095,168.14,168.07,168.14,148700000.0
2008-07-07 20:18:00,168.13,168.14,168.105,168.12,170200000.0
2008-07-07 20:19:00,168.115,168.22,168.115,168.185,328100000.0
2008-07-07 20:20:00,168.19,168.22,168.17,168.17,223000000.0
2008-07-07 20:21:00,168.18,168.22,168.165,168.195,284800000.0
2008-07-07 20:22:00,168.2,168.22,168.2,168.21,130900000.0
2008-07-07 20:23:00,168.21,168.23,168.195,168.2,231300000.0
2008-07-07 20:24:00,168.195,168.24,168.19,168.235,221000000.0
2008-07-07 20:25:00,168.24,168.25,168.215,168.23,227500000.0
2008-07-07 20:26:00,168.23,168.23,168.19,168.21,207500000.0
2008-07-07 20:27:00,168.22,168.235,168.21,168.23,177400000.0
2008-07-07 20:28:00,168.23,168.26,168.21,168.25,219400000.0
2008-07-07 20:29:00,168.245,168.26,168.23,168.25,174200000.0
2008-07-07 20:30:00,168.25,168.25,168.215,168.235,200600000.0
2008-07-07 20:31:00,168.235,168.25,168.21,168.215,277000000.0
2008-07-07 20:32:00,168.215,168.235,168.19,168.23,171100000.0
2008-07-07 20:33:00,168.225,168.23,168.21,168.215,72300000.0
2008-07-07 20:34:00,168.21,168.22,168.19,168.21,94300000.0
2008-07-07 20:35:00,168.21,168.22,168.19,168.19,75000000.0
2008-07-07 20:36:00,168.2,168.28,168.195,168.27,169500000.0
2008-07-07 20:37:00,168.26,168.3,168.225,168.3,225500000.0
2008-07-07 20:38:00,168.3,168.315,168.23,168.26,278100000.0
2008-07-07 20:39:00,168.265,168.27,168.215,168.225,159400000.0
2008-07-07 20:40:00,168.24,168.24,168.225,168.225,90100000.0
2008-07-07 20:41:00,168.23,168.23,168.185,168.19,129900000.0
2008-07-07 20:42:00,168.19,168.26,168.19,168.215,226700000.0
2008-07-07 20:43:00,168.22,168.25,168.215,168.215,128200000.0
2008-07-07 20:44:00,168.215,168.235,168.215,168.215,133100000.0
2008-07-07 20:45:00,168.215,168.22,168.195,168.195,135400000.0
2008-07-07 20:46:00,168.195,168.2,168.195,168.195,74000000.0
2008-07-07 20:47:00,168.195,168.22,168.195,168.205,92800000.0
2008-07-07 20:48:00,168.205,168.23,168.185,168.195,167300000.0
2008-07-07 20:49:00,168.195,168.21,168.175,168.205,140300000.0
2008-07-07 20:50:00,168.205,168.23,168.205,168.22,90400000.0
2008-07-07 20:51:00,168.22,168.22,168.185,168.21,169500000.0
2008-07-07 20:52:00,168.215,168.215,168.17,168.185,143500000.0
2008-07-07 20:53:00,168.18,168.19,168.175,168.175,64300000.0
2008-07-07 20:54:00,168.175,168.185,168.145,168.16,233700000.0
2008-07-07 20:55:00,168.16,168.21,168.15,168.2,142600000.0
2008-07-07 20:56:00,168.2,168.23,168.195,168.215,135300000.0
2008-07-07 20:57:00,168.22,168.235,168.22,168.225,42800000.0
2008-07-07 20:58:00,168.225,168.23,168.185,168.22,136700000.0
2008-07-07 20:59:00,168.22,168.24,168.21,168.235,103000000.0
2008-07-07 21:00:00,168.235,168.235,168.205,168.215,164900000.0
2008-07-07 21:01:00,168.23,168.37,168.225,168.36,321500000.0
2008-07-07 21:02:00,168.36,168.39,168.35,168.375,248200000.0
2008-07-07 21:03:00,168.375,168.375,168.325,168.36,221400000.0
2008-07-07 21:04:00,168.35,168.38,168.345,168.375,177000000.0
2008-07-07 21:05:00,168.375,168.38,168.335,168.375,233299999.0
2008-07-07 21:06:00,168.375,168.38,168.345,168.355,117700000.0
2008-07-07 21:07:00,168.36,168.36,168.34,168.36,143000000.0
2008-07-07 21:08:00,168.36,168.39,168.355,168.385,85300000.0
2008-07-07 21:09:00,168.385,168.48,168.385,168.43,238400000.0
2008-07-07 21:10:00,168.435,168.455,168.42,168.455,143500000.0
2008-07-07 21:11:00,168.455,168.49,168.445,168.45,166500000.0
2008-07-07 21:12:00,168.45,168.46,168.415,168.455,191900000.0
2008-07-07 21:13:00,168.455,168.46,168.435,168.435,86000000.0
2008-07-07 21:14:00,168.44,168.48,168.425,168.47,167200000.0
2008-07-07 21:15:00,168.47,168.5,168.46,168.475,178400000.0
2008-07-07 21:16:00,168.48,168.49,168.42,168.435,157700000.0
2008-07-07 21:17:00,168.435,168.48,168.435,168.47,131100000.0
2008-07-07 21:18:00,168.47,168.495,168.46,168.475,244400000.0
2008-07-07 21:19:00,168.475,168.52,168.47,168.52,214100000.0
2008-07-07 21:20:00,168.515,168.56,168.515,168.55,379200000.0
2008-07-07 21:21:00,168.55,168.55,168.48,168.505,326100000.0
2008-07-07 21:22:00,168.51,168.555,168.51,168.55,158000000.0
2008-07-07 21:23:00,168.56,168.575,168.51,168.53,275600000.0
2008-07-07 21:24:00,168.53,168.55,168.515,168.515,195400000.0
2008-07-07 21:25:00,168.52,168.52,168.475,168.49,315000000.0
2008-07-07 21:26:00,168.51,168.55,168.49,168.52,233000000.0
2008-07-07 21:27:00,168.52,168.565,168.52,168.55,241700000.0
2008-07-07 21:28:00,168.55,168.56,168.54,168.55,186900000.0
2008-07-07 21:29:00,168.55,168.58,168.55,168.58,192500000.0
2008-07-07 21:30:00,168.58,168.58,168.505,168.505,274500000.0
2008-07-07 21:31:00,168.505,168.53,168.49,168.53,174500000.0
2008-07-07 21:32:00,168.525,168.55,168.51,168.55,74100000.0
2008-07-07 21:33:00,168.55,168.57,168.495,168.525,406600000.0
2008-07-07 21:34:00,168.505,168.61,168.505,168.61,236000000.0
2008-07-07 21:35:00,168.61,168.62,168.56,168.565,415300000.0
2008-07-07 21:36:00,168.565,168.58,168.545,168.555,222600000.0
2008-07-07 21:37:00,168.57,168.57,168.5,168.52,185400000.0
2008-07-07 21:38:00,168.515,168.55,168.5,168.525,262500000.0
2008-07-07 21:39:00,168.525,168.56,168.515,168.55,234800000.0
2008-07-07 21:40:00,168.55,168.59,168.51,168.53,310599999.0
2008-07-07 21:41:00,168.53,168.565,168.515,168.555,258200000.0
2008-07-07 21:42:00,168.565,168.57,168.525,168.54,262500000.0
2008-07-07 21:43:00,168.54,168.55,168.5,168.505,214200000.0
2008-07-07 21:44:00,168.505,168.52,168.495,168.505,158700000.0
2008-07-07 21:45:00,168.52,168.52,168.475,168.485,207400000.0
2008-07-07 21:46:00,168.49,168.51,168.47,168.5,181000000.0
2008-07-07 21:47:00,168.5,168.51,168.475,168.505,81400000.0
2008-07-07 21:48:00,168.51,168.53,168.505,168.525,81300000.0
2008-07-07 21:49:00,168.525,168.525,168.455,168.455,204500000.0
2008-07-07 21:50:00,168.455,168.46,168.415,168.455,183900000.0
2008-07-07 21:51:00,168.455,168.5,168.455,168.48,141200000.0
2008-07-07 21:52:00,168.48,168.5,168.47,168.485,172300000.0
2008-07-07 21:53:00,168.485,168.485,168.455,168.465,114700000.0
2008-07-07 21:54:00,168.465,168.47,168.415,168.415,244700000.0
2008-07-07 21:55:00,168.415,168.42,168.395,168.415,162900000.0
2008-07-07 21:56:00,168.42,168.42,168.41,168.41,76600000.0
2008-07-07 21:57:00,168.41,168.425,168.405,168.425,172600000.0
2008-07-07 21:58:00,168.425,168.43,168.395,168.405,203000000.0
2008-07-07 21:59:00,168.405,168.44,168.4,168.415,187100000.0
2008-07-07 22:00:00,168.415,168.435,168.415,168.435,136800000.0
2008-07-07 22:01:00,168.435,168.44,168.43,168.435,130800000.0
2008-07-07 22:02:00,168.43,168.475,168.41,168.465,129200000.0
2008-07-07 22:03:00,168.47,168.47,168.45,168.46,61000000.0
2008-07-07 22:04:00,168.46,168.46,168.435,168.435,31000000.0
2008-07-07 22:05:00,168.435,168.45,168.425,168.45,160400000.0
2008-07-07 22:06:00,168.445,168.455,168.44,168.44,29000000.0
2008-07-07 22:07:00,168.45,168.46,168.44,168.46,53100000.0
2008-07-07 22:08:00,168.46,168.465,168.45,168.465,23400000.0
2008-07-07 22:09:00,168.465,168.47,168.455,168.465,38000000.0
2008-07-07 22:10:00,168.475,168.485,168.455,168.455,44300000.0
2008-07-07 22:11:00,168.46,168.46,168.455,168.455,10700000.0
2008-07-07 22:12:00,168.46,168.485,168.45,168.485,92700000.0
2008-07-07 22:13:00,168.49,168.58,168.48,168.57,153000000.0
2008-07-07 22:14:00,168.57,168.61,168.555,168.59,199900000.0
2008-07-07 22:15:00,168.58,168.6,168.57,168.57,138300000.0
2008-07-07 22:16:00,168.57,168.57,168.51,168.51,221500000.0
2008-07-07 22:17:00,168.51,168.52,168.485,168.495,80600000.0
2008-07-07 22:18:00,168.495,168.515,168.46,168.47,179900000.0
2008-07-07 22:19:00,168.47,168.495,168.47,168.485,37400000.0
2008-07-07 22:20:00,168.485,168.49,168.475,168.48,39400000.0
2008-07-07 22:21:00,168.485,168.485,168.475,168.475,34100000.0
2008-07-07 22:22:00,168.475,168.49,168.475,168.485,38800000.0
2008-07-07 22:23:00,168.485,168.485,168.48,168.485,29000000.0
2008-07-07 22:24:00,168.485,168.495,168.435,168.495,111700000.0
2008-07-07 22:25:00,168.495,168.52,168.49,168.52,86300000.0
2008-07-07 22:26:00,168.52,168.53,168.515,168.53,48200000.0
2008-07-07 22:27:00,168.53,168.535,168.53,168.535,14600000.0
2008-07-07 22:28:00,168.535,168.56,168.48,168.515,110800000.0
2008-07-07 22:29:00,168.51,168.54,168.48,168.53,297000000.0
2008-07-07 22:30:00,168.53,168.535,168.42,168.43,287199999.0
2008-07-07 22:31:00,168.43,168.45,168.43,168.45,100500000.0
2008-07-07 22:32:00,168.46,168.46,168.44,168.44,29400000.0
2008-07-07 22:33:00,168.45,168.45,168.415,168.415,23200000.0
2008-07-07 22:34:00,168.425,168.445,168.415,168.43,130900000.0
2008-07-07 22:35:00,168.44,168.46,168.43,168.44,88300000.0
2008-07-07 22:36:00,168.45,168.48,168.44,168.465,96700000.0
2008-07-07 22:37:00,168.46,168.47,168.425,168.46,117200000.0
2008-07-07 22:38:00,168.445,168.455,168.43,168.45,71200000.0
2008-07-07 22:39:00,168.45,168.47,168.44,168.46,147900000.0
2008-07-07 22:40:00,168.46,168.485,168.455,168.475,111700000.0
2008-07-07 22:41:00,168.475,168.49,168.475,168.475,63000000.0
2008-07-07 22:42:00,168.475,168.48,168.475,168.475,40000000.0
2008-07-07 22:43:00,168.475,168.49,168.465,168.485,59400000.0
2008-07-07 22:44:00,168.485,168.51,168.47,168.51,99300000.0
2008-07-07 22:45:00,168.51,168.53,168.505,168.51,81900000.0
2008-07-07 22:46:00,168.51,168.56,168.505,168.525,110500000.0
2008-07-07 22:47:00,168.525,168.57,168.52,168.555,120900000.0
2008-07-07 22:48:00,168.555,168.58,168.535,168.58,92300000.0
2008-07-07 22:49:00,168.58,168.59,168.58,168.585,49000000.0
2008-07-07 22:50:00,168.575,168.59,168.55,168.55,76400000.0
2008-07-07 22:51:00,168.56,168.565,168.54,168.54,42000000.0
2008-07-07 22:52:00,168.55,168.57,168.55,168.56,27300000.0
2008-07-07 22:53:00,168.56,168.57,168.56,168.56,19500000.0
2008-07-07 22:54:00,168.56,168.57,168.56,168.565,26500000.0
2008-07-07 22:55:00,168.58,168.58,168.565,168.565,38000000.0
2008-07-07 22:56:00,168.56,168.575,168.56,168.575,7000000.0
2008-07-07 22:57:00,168.575,168.575,168.565,168.565,16000000.0
2008-07-07 22:58:00,168.565,168.575,168.565,168.565,20000000.0
2008-07-07 22:59:00,168.565,168.585,168.545,168.545,66200000.0
2008-07-07 23:00:00,168.535,168.55,168.51,168.535,88100000.0
2008-07-07 23:01:00,168.53,168.54,168.51,168.53,32600000.0
2008-07-07 23:02:00,168.535,168.545,168.52,168.53,87200000.0
2008-07-07 23:03:00,168.53,168.53,168.505,168.53,37300000.0
2008-07-07 23:04:00,168.52,168.54,168.51,168.535,80700000.0
2008-07-07 23:05:00,168.535,168.54,168.5,168.5,60300000.0
2008-07-07 23:06:00,168.5,168.505,168.495,168.495,56500000.0
2008-07-07 23:07:00,168.495,168.495,168.48,168.49,58800000.0
2008-07-07 23:08:00,168.49,168.49,168.48,168.485,124900000.0
2008-07-07 23:09:00,168.48,168.49,168.48,168.49,55800000.0
2008-07-07 23:10:00,168.49,168.495,168.49,168.49,84000000.0
2008-07-07 23:12:00,168.49,168.49,168.49,168.49,3000000.0
2008-07-07 23:13:00,168.49,168.49,168.49,168.49,4900000.0
2008-07-07 23:14:00,168.49,168.49,168.485,168.49,22600000.0
2008-07-07 23:15:00,168.49,168.495,168.48,168.48,68200000.0
2008-07-07 23:16:00,168.48,168.485,168.46,168.47,42400000.0
2008-07-07 23:17:00,168.47,168.47,168.455,168.47,84600000.0
2008-07-07 23:18:00,168.465,168.47,168.45,168.45,93900000.0
2008-07-07 23:19:00,168.45,168.45,168.445,168.45,40000000.0
2008-07-07 23:20:00,168.45,168.455,168.445,168.455,18400000.0
2008-07-07 23:21:00,168.46,168.46,168.45,168.455,74500000.0
2008-07-07 23:22:00,168.46,168.49,168.455,168.49,38800000.0
2008-07-07 23:23:00,168.495,168.495,168.465,168.48,52100000.0
2008-07-07 23:24:00,168.48,168.545,168.48,168.52,64300000.0
2008-07-07 23:25:00,168.52,168.525,168.51,168.52,28100000.0
2008-07-07 23:26:00,168.52,168.52,168.505,168.505,21600000.0
2008-07-07 23:27:00,168.505,168.51,168.485,168.485,66000000.0
2008-07-07 23:28:00,168.49,168.5,168.49,168.5,13200000.0
2008-07-07 23:29:00,168.495,168.5,168.495,168.5,6000000.0
2008-07-07 23:30:00,168.5,168.5,168.49,168.49,4000000.0
2008-07-07 23:32:00,168.5,168.5,168.48,168.48,18400000.0
2008-07-07 23:33:00,168.48,168.48,168.465,168.48,25000000.0
2008-07-07 23:34:00,168.48,168.49,168.465,168.49,49700000.0
2008-07-07 23:35:00,168.49,168.5,168.485,168.5,37400000.0
2008-07-07 23:36:00,168.5,168.5,168.485,168.5,35800000.0
2008-07-07 23:37:00,168.49,168.495,168.49,168.495,7400000.0
2008-07-07 23:38:00,168.49,168.495,168.49,168.495,7400000.0
2008-07-07 23:39:00,168.49,168.495,168.485,168.495,13400000.0
2008-07-07 23:40:00,168.495,168.515,168.49,168.5,56400000.0
2008-07-07 23:41:00,168.5,168.5,168.485,168.485,17000000.0
2008-07-07 23:42:00,168.485,168.51,168.48,168.51,24400000.0
2008-07-07 23:43:00,168.51,168.545,168.51,168.525,42900000.0
2008-07-07 23:45:00,168.525,168.525,168.505,168.51,9700000.0
2008-07-07 23:48:00,168.52,168.53,168.52,168.53,7400000.0
2008-07-07 23:49:00,168.53,168.53,168.515,168.515,19000000.0
2008-07-07 23:50:00,168.515,168.515,168.475,168.485,29800000.0
2008-07-07 23:51:00,168.485,168.495,168.48,168.49,34800000.0
2008-07-07 23:52:00,168.49,168.495,168.47,168.475,48800000.0
2008-07-07 23:54:00,168.475,168.475,168.475,168.475,4000000.0
2008-07-07 23:55:00,168.45,168.47,168.45,168.47,24100000.0
2008-07-07 23:56:00,168.46,168.47,168.46,168.465,17400000.0
2008-07-07 23:57:00,168.465,168.465,168.455,168.455,4000000.0
2008-07-07 23:58:00,168.44,168.445,168.43,168.445,36800000.0
2008-07-08 00:00:00,168.45,168.455,168.435,168.455,52300000.0
2008-07-08 00:01:00,168.46,168.47,168.46,168.465,35000000.0
2008-07-08 00:02:00,168.465,168.48,168.45,168.45,64300000.0
2008-07-08 00:03:00,168.45,168.45,168.44,168.44,31000000.0
2008-07-08 00:04:00,168.435,168.455,168.435,168.445,24400000.0
2008-07-08 00:05:00,168.445,168.45,168.44,168.44,15400000.0
2008-07-08 00:06:00,168.44,168.44,168.415,168.42,28000000.0
2008-07-08 00:07:00,168.42,168.42,168.405,168.41,25400000.0
2008-07-08 00:08:00,168.41,168.415,168.4,168.415,60600000.0
2008-07-08 00:09:00,168.415,168.415,168.415,168.415,3000000.0
2008-07-08 00:10:00,168.415,168.415,168.375,168.395,183700000.0
2008-07-08 00:11:00,168.395,168.395,168.385,168.395,10600000.0
2008-07-08 00:12:00,168.395,168.4,168.38,168.4,44400000.0
2008-07-08 00:13:00,168.4,168.415,168.4,168.41,19700000.0
2008-07-08 00:14:00,168.41,168.415,168.41,168.415,13400000.0
2008-07-08 00:15:00,168.415,168.415,168.385,168.39,47300000.0
2008-07-08 00:16:00,168.39,168.39,168.35,168.355,72800000.0
2008-07-08 00:17:00,168.355,168.36,168.35,168.36,82500000.0
2008-07-08 00:18:00,168.37,168.375,168.365,168.365,19500000.0
2008-07-08 00:19:00,168.36,168.41,168.36,168.405,59900000.0
2008-07-08 00:20:00,168.41,168.425,168.395,168.405,37500000.0
2008-07-08 00:21:00,168.41,168.415,168.405,168.415,14400000.0
2008-07-08 00:22:00,168.415,168.435,168.405,168.405,54500000.0
2008-07-08 00:24:00,168.405,168.405,168.37,168.375,108300000.0
2008-07-08 00:25:00,168.375,168.39,168.35,168.365,111400000.0
2008-07-08 00:26:00,168.37,168.38,168.365,168.375,12100000.0
2008-07-08 00:27:00,168.375,168.375,168.36,168.36,13500000.0
2008-07-08 00:28:00,168.365,168.39,168.36,168.365,89300000.0
2008-07-08 00:29:00,168.365,168.365,168.345,168.35,31600000.0
2008-07-08 00:30:00,168.35,168.35,168.33,168.34,73000000.0
2008-07-08 00:31:00,168.345,168.345,168.34,168.34,35700000.0
2008-07-08 00:32:00,168.34,168.37,168.33,168.37,107500000.0
2008-07-08 00:33:00,168.37,168.37,168.33,168.355,92000000.0
2008-07-08 00:34:00,168.36,168.365,168.355,168.355,20900000.0
2008-07-08 00:35:00,168.345,168.35,168.33,168.33,41700000.0
2008-07-08 00:36:00,168.335,168.35,168.33,168.33,106200000.0
2008-07-08 00:37:00,168.33,168.335,168.33,168.335,53600000.0
2008-07-08 00:38:00,168.34,168.35,168.34,168.35,43700000.0
2008-07-08 00:39:00,168.35,168.37,168.35,168.36,21500000.0
2008-07-08 00:40:00,168.36,168.365,168.335,168.35,78600000.0
2008-07-08 00:41:00,168.355,168.37,168.35,168.36,111000000.0
2008-07-08 00:42:00,168.36,168.36,168.35,168.355,22400000.0
2008-07-08 00:43:00,168.36,168.39,168.355,168.39,64300000.0
2008-07-08 00:44:00,168.38,168.395,168.38,168.395,13600000.0
2008-07-08 00:45:00,168.405,168.415,168.405,168.415,31500000.0
2008-07-08 00:46:00,168.42,168.42,168.42,168.42,9100000.0
2008-07-08 00:47:00,168.43,168.43,168.425,168.43,45400000.0
2008-07-08 00:48:00,168.43,168.435,168.41,168.435,97500000.0
2008-07-08 00:49:00,168.435,168.435,168.375,168.385,100700000.0
2008-07-08 00:50:00,168.39,168.41,168.38,168.39,104200000.0
2008-07-08 00:51:00,168.39,168.39,168.34,168.36,113400000.0
2008-07-08 00:52:00,168.355,168.355,168.355,168.355,10800000.0
2008-07-08 00:53:00,168.35,168.37,168.34,168.36,58500000.0
2008-07-08 00:54:00,168.36,168.37,168.35,168.35,29400000.0
2008-07-08 00:55:00,168.345,168.385,168.345,168.37,51900000.0
2008-07-08 00:56:00,168.38,168.395,168.38,168.385,23400000.0
2008-07-08 00:57:00,168.39,168.395,168.38,168.39,39300000.0
2008-07-08 00:58:00,168.39,168.41,168.39,168.395,41900000.0
2008-07-08 00:59:00,168.395,168.44,168.395,168.405,80000000.0
2008-07-08 01:00:00,168.405,168.445,168.375,168.4,104300000.0
2008-07-08 01:01:00,168.4,168.405,168.385,168.4,28100000.0
2008-07-08 01:02:00,168.4,168.4,168.39,168.39,68900000.0
2008-07-08 01:03:00,168.39,168.4,168.39,168.4,76000000.0
2008-07-08 01:04:00,168.4,168.4,168.38,168.395,70200000.0
2008-07-08 01:05:00,168.395,168.395,168.38,168.385,79200000.0
2008-07-08 01:06:00,168.385,168.4,168.375,168.395,87000000.0
2008-07-08 01:07:00,168.39,168.41,168.38,168.41,94700000.0
2008-07-08 01:08:00,168.41,168.44,168.41,168.44,58400000.0
2008-07-08 01:09:00,168.435,168.435,168.41,168.435,49800000.0
2008-07-08 01:10:00,168.45,168.47,168.435,168.46,85800000.0
2008-07-08 01:11:00,168.46,168.46,168.445,168.455,55900000.0
2008-07-08 01:12:00,168.465,168.465,168.455,168.465,11600000.0
2008-07-08 01:13:00,168.47,168.47,168.445,168.455,40600000.0
2008-07-08 01:14:00,168.45,168.47,168.425,168.43,125000000.0
2008-07-08 01:15:00,168.43,168.44,168.425,168.44,100100000.0
2008-07-08 01:16:00,168.44,168.475,168.43,168.465,150800000.0
2008-07-08 01:17:00,168.465,168.465,168.45,168.45,58200000.0
2008-07-08 01:18:00,168.45,168.45,168.425,168.44,109600000.0
2008-07-08 01:19:00,168.44,168.445,168.44,168.44,28800000.0
2008-07-08 01:20:00,168.44,168.465,168.44,168.455,124500001.0
2008-07-08 01:21:00,168.455,168.48,168.455,168.475,97500000.0
2008-07-08 01:22:00,168.47,168.475,168.47,168.475,48200000.0
2008-07-08 01:23:00,168.475,168.48,168.475,168.48,89000000.0
2008-07-08 01:24:00,168.48,168.48,168.45,168.45,71300000.0
2008-07-08 01:25:00,168.45,168.46,168.45,168.45,77600000.0
2008-07-08 01:26:00,168.45,168.46,168.45,168.45,97800000.0
2008-07-08 01:27:00,168.45,168.45,168.45,168.45,14600000.0
2008-07-08 01:29:00,168.46,168.46,168.46,168.46,1300000.0
2008-07-08 01:30:00,168.455,168.455,168.45,168.45,6400000.0
2008-07-08 01:31:00,168.45,168.45,168.45,168.45,18000000.0
2008-07-08 01:32:00,168.46,168.47,168.45,168.45,126300000.0
2008-07-08 01:33:00,168.45,168.47,168.45,168.46,94000000.0
2008-07-08 01:34:00,168.46,168.48,168.46,168.48,20200000.0
2008-07-08 01:35:00,168.48,168.48,168.45,168.46,67600000.0
2008-07-08 01:36:00,168.46,168.46,168.45,168.45,11200000.0
2008-07-08 01:37:00,168.45,168.45,168.45,168.45,12900000.0
2008-07-08 01:38:00,168.45,168.45,168.44,168.44,34200000.0
2008-07-08 01:39:00,168.44,168.44,168.425,168.44,35000000.0
2008-07-08 01:40:00,168.44,168.45,168.435,168.44,51100000.0
2008-07-08 01:41:00,168.43,168.44,168.425,168.435,115900000.0
2008-07-08 01:42:00,168.435,168.45,168.435,168.45,33100000.0
2008-07-08 01:43:00,168.45,168.45,168.44,168.45,23200000.0
2008-07-08 01:44:00,168.46,168.46,168.42,168.43,70400000.0
2008-07-08 01:45:00,168.43,168.48,168.43,168.455,159100000.0
2008-07-08 01:46:00,168.45,168.46,168.435,168.435,82500000.0
2008-07-08 01:47:00,168.44,168.45,168.43,168.44,45700000.0
2008-07-08 01:48:00,168.44,168.48,168.43,168.46,126300000.0
2008-07-08 01:49:00,168.46,168.47,168.445,168.46,100900000.0
2008-07-08 01:50:00,168.46,168.46,168.445,168.45,21500000.0
2008-07-08 01:51:00,168.45,168.45,168.41,168.42,64400000.0
2008-07-08 01:52:00,168.42,168.42,168.39,168.4,46700000.0
2008-07-08 01:53:00,168.4,168.405,168.33,168.35,185100000.0
2008-07-08 01:54:00,168.355,168.36,168.33,168.33,258300000.0
2008-07-08 01:55:00,168.33,168.34,168.32,168.33,240600000.0
2008-07-08 01:56:00,168.33,168.37,168.325,168.37,100600000.0
2008-07-08 01:57:00,168.37,168.42,168.37,168.385,99900000.0
2008-07-08 01:58:00,168.38,168.39,168.35,168.38,209400000.0
2008-07-08 01:59:00,168.38,168.38,168.335,168.36,120600000.0
2008-07-08 02:00:00,168.36,168.36,168.3,168.325,99700000.0
2008-07-08 02:01:00,168.33,168.33,168.265,168.27,138800000.0
2008-07-08 02:02:00,168.27,168.32,168.26,168.3,136200000.0
2008-07-08 02:03:00,168.3,168.32,168.27,168.31,301800000.0
2008-07-08 02:04:00,168.31,168.31,168.26,168.27,89600000.0
2008-07-08 02:05:00,168.27,168.3,168.25,168.25,200800000.0
2008-07-08 02:06:00,168.25,168.28,168.25,168.27,184300000.0
2008-07-08 02:07:00,168.27,168.29,168.24,168.25,174400000.0
2008-07-08 02:08:00,168.25,168.26,168.23,168.24,134800000.0
2008-07-08 02:09:00,168.24,168.31,168.24,168.29,116500000.0
2008-07-08 02:10:00,168.29,168.29,168.26,168.27,96100000.0
2008-07-08 02:11:00,168.27,168.27,168.22,168.23,90900000.0
2008-07-08 02:12:00,168.23,168.25,168.22,168.24,128500000.0
2008-07-08 02:13:00,168.23,168.26,168.23,168.26,125200000.0
2008-07-08 02:14:00,168.26,168.26,168.24,168.26,68600000.0
2008-07-08 02:15:00,168.26,168.27,168.25,168.27,32500000.0
2008-07-08 02:16:00,168.27,168.27,168.25,168.27,76900000.0
2008-07-08 02:17:00,168.27,168.32,168.26,168.31,112700000.0
2008-07-08 02:18:00,168.31,168.32,168.28,168.3,116400000.0
2008-07-08 02:19:00,168.29,168.32,168.27,168.32,75400000.0
2008-07-08 02:20:00,168.32,168.32,168.29,168.31,59800000.0
2008-07-08 02:21:00,168.31,168.31,168.25,168.26,184500000.0
2008-07-08 02:22:00,168.27,168.29,168.26,168.28,110900000.0
2008-07-08 02:23:00,168.29,168.3,168.25,168.29,131900000.0
2008-07-08 02:24:00,168.29,168.3,168.265,168.28,75800000.0
2008-07-08 02:25:00,168.28,168.3,168.27,168.28,80700000.0
2008-07-08 02:26:00,168.29,168.3,168.28,168.29,26000000.0
2008-07-08 02:27:00,168.3,168.34,168.3,168.33,80100000.0
2008-07-08 02:28:00,168.33,168.34,168.31,168.32,39700000.0
2008-07-08 02:29:00,168.32,168.35,168.32,168.34,50000000.0
2008-07-08 02:30:00,168.34,168.36,168.32,168.33,45500000.0
2008-07-08 02:31:00,168.33,168.34,168.32,168.34,43600000.0
2008-07-08 02:32:00,168.34,168.34,168.31,168.33,53500000.0
2008-07-08 02:33:00,168.33,168.34,168.32,168.34,44200000.0
2008-07-08 02:34:00,168.34,168.34,168.26,168.27,84300000.0
2008-07-08 02:35:00,168.26,168.31,168.23,168.31,125200000.0
2008-07-08 02:36:00,168.32,168.35,168.31,168.335,32900000.0
2008-07-08 02:37:00,168.34,168.34,168.32,168.325,46100000.0
2008-07-08 02:38:00,168.33,168.33,168.325,168.325,18600000.0
2008-07-08 02:39:00,168.33,168.33,168.32,168.32,15000000.0
2008-07-08 02:40:00,168.32,168.325,168.31,168.31,120900000.0
2008-07-08 02:41:00,168.31,168.35,168.31,168.34,116800000.0
2008-07-08 02:42:00,168.34,168.345,168.33,168.335,24700000.0
2008-07-08 02:43:00,168.335,168.34,168.335,168.34,26300000.0
2008-07-08 02:44:00,168.34,168.34,168.32,168.33,47800000.0
2008-07-08 02:45:00,168.33,168.34,168.31,168.33,158700000.0
2008-07-08 02:46:00,168.32,168.335,168.295,168.3,77600000.0
2008-07-08 02:47:00,168.3,168.32,168.3,168.315,51800000.0
2008-07-08 02:48:00,168.31,168.345,168.305,168.33,68400000.0
2008-07-08 02:49:00,168.335,168.34,168.31,168.32,50300000.0
2008-07-08 02:50:00,168.32,168.34,168.32,168.32,125400000.0
2008-07-08 02:51:00,168.32,168.34,168.32,168.34,87600000.0
2008-07-08 02:52:00,168.34,168.345,168.33,168.335,26400000.0
2008-07-08 02:53:00,168.34,168.345,168.33,168.34,131500000.0
2008-07-08 02:54:00,168.34,168.34,168.295,168.295,139600000.0
2008-07-08 02:55:00,168.3,168.31,168.28,168.28,297300000.0
2008-07-08 02:56:00,168.28,168.305,168.26,168.26,147500000.0
2008-07-08 02:57:00,168.26,168.29,168.26,168.29,80800000.0
2008-07-08 02:58:00,168.28,168.29,168.26,168.29,28300000.0
2008-07-08 02:59:00,168.28,168.3,168.21,168.22,170400000.0
2008-07-08 03:00:00,168.22,168.255,168.22,168.24,115600000.0
2008-07-08 03:01:00,168.24,168.25,168.24,168.24,124400000.0
2008-07-08 03:02:00,168.25,168.25,168.22,168.24,134900000.0
2008-07-08 03:03:00,168.24,168.24,168.23,168.24,63300000.0
2008-07-08 03:04:00,168.23,168.24,168.23,168.24,120000000.0
2008-07-08 03:05:00,168.24,168.25,168.23,168.23,82100000.0
2008-07-08 03:06:00,168.23,168.24,168.2,168.21,174900000.0
2008-07-08 03:07:00,168.21,168.225,168.2,168.2,186600000.0
2008-07-08 03:08:00,168.2,168.21,168.2,168.21,59200000.0
2008-07-08 03:09:00,168.21,168.24,168.195,168.21,383800000.0
2008-07-08 03:10:00,168.21,168.22,168.195,168.2,234400000.0
2008-07-08 03:11:00,168.2,168.205,168.2,168.205,55900000.0
2008-07-08 03:12:00,168.205,168.205,168.2,168.2,13700000.0
2008-07-08 03:13:00,168.2,168.23,168.2,168.23,125200000.0
2008-07-08 03:14:00,168.23,168.25,168.22,168.25,127500000.0
2008-07-08 03:15:00,168.24,168.24,168.22,168.23,122600000.0
2008-07-08 03:16:00,168.23,168.25,168.22,168.22,140200000.0
2008-07-08 03:17:00,168.23,168.23,168.2,168.2,178100000.0
2008-07-08 03:18:00,168.2,168.22,168.195,168.2,252900000.0
2008-07-08 03:19:00,168.21,168.22,168.175,168.21,156400000.0
2008-07-08 03:20:00,168.21,168.23,168.2,168.2,61200000.0
2008-07-08 03:21:00,168.2,168.22,168.2,168.22,61900000.0
2008-07-08 03:22:00,168.22,168.24,168.22,168.24,141500000.0
2008-07-08 03:23:00,168.23,168.25,168.21,168.23,262700000.0
2008-07-08 03:24:00,168.23,168.25,168.22,168.245,394700000.0
2008-07-08 03:25:00,168.24,168.25,168.22,168.23,236400000.0
2008-07-08 03:26:00,168.23,168.24,168.22,168.24,89500000.0
2008-07-08 03:27:00,168.24,168.24,168.23,168.24,114400000.0
2008-07-08 03:28:00,168.24,168.25,168.23,168.245,127100000.0
2008-07-08 03:29:00,168.245,168.26,168.245,168.26,51400000.0
2008-07-08 03:30:00,168.26,168.26,168.24,168.24,71400000.0
2008-07-08 03:31:00,168.245,168.26,168.24,168.245,105600000.0
2008-07-08 03:32:00,168.245,168.25,168.245,168.25,33000000.0
2008-07-08 03:33:00,168.25,168.25,168.24,168.24,68800000.0
2008-07-08 03:34:00,168.24,168.25,168.235,168.24,95400000.0
2008-07-08 03:35:00,168.24,168.245,168.235,168.24,67100000.0
2008-07-08 03:36:00,168.24,168.24,168.23,168.24,92600000.0
2008-07-08 03:37:00,168.24,168.25,168.24,168.25,102500000.0
2008-07-08 03:38:00,168.25,168.25,168.21,168.24,132900000.0
2008-07-08 03:39:00,168.24,168.26,168.23,168.24,176200000.0
2008-07-08 03:40:00,168.24,168.25,168.23,168.23,146400000.0
2008-07-08 03:41:00,168.235,168.24,168.23,168.23,152000000.0
2008-07-08 03:42:00,168.23,168.24,168.195,168.2,173100000.0
2008-07-08 03:43:00,168.2,168.205,168.155,168.16,161400000.0
2008-07-08 03:44:00,168.16,168.17,168.14,168.16,128700000.0
2008-07-08 03:45:00,168.16,168.18,168.16,168.16,234100000.0
2008-07-08 03:46:00,168.16,168.175,168.15,168.17,121500000.0
2008-07-08 03:47:00,168.17,168.18,168.16,168.175,155700000.0
2008-07-08 03:48:00,168.18,168.18,168.17,168.175,27800000.0
2008-07-08 03:49:00,168.18,168.185,168.14,168.16,171300000.0
2008-07-08 03:50:00,168.16,168.19,168.16,168.185,113800000.0
2008-07-08 03:51:00,168.185,168.2,168.18,168.185,70700000.0
2008-07-08 03:52:00,168.185,168.185,168.175,168.18,64000000.0
2008-07-08 03:53:00,168.18,168.19,168.18,168.18,213400000.0
2008-07-08 03:54:00,168.18,168.19,168.18,168.19,43600000.0
2008-07-08 03:55:00,168.19,168.22,168.18,168.18,110100000.0
2008-07-08 03:56:00,168.18,168.18,168.17,168.18,113800000.0
2008-07-08 03:57:00,168.18,168.195,168.18,168.18,70500000.0
2008-07-08 03:58:00,168.19,168.2,168.19,168.19,127300000.0
2008-07-08 03:59:00,168.19,168.19,168.12,168.16,337500000.0
2008-07-08 04:00:00,168.16,168.17,168.16,168.16,109700000.0
2008-07-08 04:01:00,168.16,168.17,168.16,168.16,61600000.0
2008-07-08 04:02:00,168.16,168.19,168.16,168.19,121900000.0
2008-07-08 04:03:00,168.18,168.2,168.18,168.19,25100000.0
2008-07-08 04:04:00,168.19,168.19,168.18,168.18,39800000.0
2008-07-08 04:05:00,168.18,168.18,168.14,168.16,520100002.0
2008-07-08 04:06:00,168.16,168.2,168.14,168.14,110600000.0
2008-07-08 04:07:00,168.15,168.15,168.13,168.14,127900000.0
2008-07-08 04:08:00,168.14,168.14,168.12,168.14,137600000.0
2008-07-08 04:09:00,168.14,168.16,168.13,168.16,87800000.0
2008-07-08 04:10:00,168.15,168.15,168.12,168.12,92000000.0
2008-07-08 04:11:00,168.12,168.15,168.1,168.12,283000000.0
2008-07-08 04:12:00,168.12,168.15,168.11,168.15,365200000.0
2008-07-08 04:13:00,168.16,168.16,168.13,168.14,102700000.0
2008-07-08 04:14:00,168.14,168.14,168.11,168.13,154700000.0
2008-07-08 04:15:00,168.13,168.14,168.13,168.14,18500000.0
2008-07-08 04:16:00,168.14,168.15,168.13,168.13,80500000.0
2008-07-08 04:17:00,168.13,168.14,168.11,168.12,196000000.0
2008-07-08 04:18:00,168.12,168.13,168.1,168.13,248900000.0
2008-07-08 04:19:00,168.12,168.15,168.1,168.14,302000000.0
2008-07-08 04:20:00,168.13,168.14,168.11,168.14,290700000.0
2008-07-08 04:21:00,168.14,168.17,168.13,168.17,315900000.0
2008-07-08 04:22:00,168.16,168.21,168.16,168.2,214400000.0
2008-07-08 04:23:00,168.19,168.21,168.16,168.16,94900000.0
2008-07-08 04:24:00,168.15,168.17,168.13,168.16,267100000.0
2008-07-08 04:25:00,168.17,168.17,168.14,168.17,130300000.0
2008-07-08 04:26:00,168.17,168.17,168.15,168.17,82600000.0
2008-07-08 04:27:00,168.17,168.23,168.17,168.22,379500000.0
2008-07-08 04:28:00,168.22,168.25,168.22,168.23,122800000.0
2008-07-08 04:29:00,168.23,168.24,168.22,168.22,71200000.0
2008-07-08 04:30:00,168.22,168.23,168.22,168.22,45800000.0
2008-07-08 04:31:00,168.22,168.25,168.22,168.23,164200000.0
2008-07-08 04:32:00,168.23,168.23,168.21,168.23,52900000.0
2008-07-08 04:33:00,168.23,168.23,168.22,168.23,14200000.0
2008-07-08 04:34:00,168.23,168.24,168.21,168.22,135700000.0
2008-07-08 04:35:00,168.22,168.22,168.17,168.19,70800000.0
2008-07-08 04:36:00,168.18,168.19,168.18,168.19,2000000.0
2008-07-08 04:37:00,168.2,168.2,168.19,168.2,12000000.0
2008-07-08 04:38:00,168.2,168.2,168.18,168.18,6500000.0
2008-07-08 04:39:00,168.18,168.19,168.17,168.17,46100000.0
2008-07-08 04:40:00,168.18,168.18,168.17,168.18,84800000.0
2008-07-08 04:41:00,168.18,168.18,168.17,168.17,15400000.0
2008-07-08 04:42:00,168.17,168.175,168.16,168.175,60100000.0
2008-07-08 04:43:00,168.17,168.195,168.17,168.19,52900000.0
2008-07-08 04:44:00,168.19,168.19,168.13,168.13,83200000.0
2008-07-08 04:45:00,168.13,168.14,168.12,168.13,280000000.0
2008-07-08 04:46:00,168.13,168.14,168.12,168.14,101400000.0
2008-07-08 04:47:00,168.14,168.15,168.12,168.13,236500000.0
2008-07-08 04:48:00,168.13,168.14,168.12,168.13,175400000.0
2008-07-08 04:49:00,168.13,168.13,168.12,168.13,94800000.0
2008-07-08 04:50:00,168.13,168.145,168.13,168.14,37900000.0
2008-07-08 04:51:00,168.14,168.14,168.14,168.14,36500000.0
2008-07-08 04:52:00,168.14,168.15,168.14,168.15,38700000.0
2008-07-08 04:53:00,168.14,168.145,168.13,168.14,58500000.0
2008-07-08 04:54:00,168.14,168.15,168.13,168.13,27800000.0
2008-07-08 04:55:00,168.13,168.14,168.12,168.13,71200000.0
2008-07-08 04:56:00,168.13,168.19,168.13,168.15,227600000.0
2008-07-08 04:57:00,168.15,168.17,168.15,168.15,85900000.0
2008-07-08 04:58:00,168.15,168.15,168.14,168.15,13000000.0
2008-07-08 04:59:00,168.15,168.16,168.12,168.13,182099999.0
2008-07-08 05:00:00,168.13,168.14,168.12,168.12,305300000.0
2008-07-08 05:01:00,168.12,168.13,168.12,168.125,52900000.0
2008-07-08 05:02:00,168.13,168.13,168.12,168.13,28300000.0
2008-07-08 05:03:00,168.12,168.135,168.12,168.135,7500000.0
2008-07-08 05:04:00,168.135,168.17,168.13,168.16,53700000.0
2008-07-08 05:05:00,168.155,168.16,168.13,168.14,92000000.0
2008-07-08 05:06:00,168.14,168.155,168.135,168.155,39400000.0
2008-07-08 05:07:00,168.16,168.17,168.155,168.155,26100000.0
2008-07-08 05:08:00,168.16,168.17,168.15,168.17,24100000.0
2008-07-08 05:09:00,168.17,168.17,168.15,168.16,20800000.0
2008-07-08 05:10:00,168.16,168.17,168.15,168.17,11000000.0
2008-07-08 05:11:00,168.17,168.18,168.17,168.18,17500000.0
2008-07-08 05:12:00,168.18,168.2,168.17,168.2,48000000.0
2008-07-08 05:13:00,168.2,168.21,168.18,168.19,186500000.0
2008-07-08 05:14:00,168.18,168.2,168.18,168.19,17700000.0
2008-07-08 05:15:00,168.19,168.21,168.18,168.19,92300000.0
2008-07-08 05:16:00,168.19,168.22,168.19,168.22,187700000.0
2008-07-08 05:17:00,168.22,168.22,168.21,168.22,35800000.0
2008-07-08 05:18:00,168.22,168.22,168.22,168.22,3000000.0
2008-07-08 05:19:00,168.22,168.23,168.22,168.23,71300000.0
2008-07-08 05:20:00,168.23,168.23,168.22,168.22,157700000.0
2008-07-08 05:21:00,168.22,168.22,168.2,168.21,47600000.0
2008-07-08 05:22:00,168.2,168.21,168.18,168.18,82200000.0
2008-07-08 05:23:00,168.19,168.195,168.18,168.19,19600000.0
2008-07-08 05:24:00,168.19,168.19,168.18,168.18,44500000.0
2008-07-08 05:25:00,168.185,168.21,168.18,168.19,96400000.0
2008-07-08 05:26:00,168.19,168.2,168.18,168.19,106300000.0
2008-07-08 05:27:00,168.19,168.2,168.19,168.2,80100000.0
2008-07-08 05:28:00,168.21,168.21,168.2,168.2,19500000.0
2008-07-08 05:29:00,168.2,168.22,168.19,168.21,93800000.0
2008-07-08 05:30:00,168.21,168.23,168.21,168.21,27600000.0
2008-07-08 05:31:00,168.21,168.21,168.18,168.18,198800000.0
2008-07-08 05:32:00,168.18,168.19,168.18,168.18,160000000.0
2008-07-08 05:33:00,168.18,168.18,168.18,168.18,63000000.0
2008-07-08 05:34:00,168.18,168.19,168.18,168.18,34500000.0
2008-07-08 05:35:00,168.18,168.18,168.18,168.18,35200000.0
2008-07-08 05:36:00,168.18,168.18,168.18,168.18,28500000.0
2008-07-08 05:37:00,168.18,168.19,168.14,168.155,187000000.0
2008-07-08 05:38:00,168.155,168.16,168.15,168.15,14900000.0
2008-07-08 05:39:00,168.15,168.16,168.14,168.16,28800000.0
2008-07-08 05:40:00,168.16,168.18,168.15,168.17,98600000.0
2008-07-08 05:41:00,168.18,168.19,168.18,168.19,44200000.0
2008-07-08 05:42:00,168.19,168.21,168.18,168.21,54400000.0
2008-07-08 05:43:00,168.21,168.21,168.19,168.2,36200000.0
2008-07-08 05:44:00,168.2,168.21,168.16,168.18,77800000.0
2008-07-08 05:45:00,168.175,168.19,168.155,168.19,19000000.0
2008-07-08 05:46:00,168.18,168.18,168.15,168.17,73700000.0
2008-07-08 05:47:00,168.16,168.17,168.13,168.14,21200000.0
2008-07-08 05:48:00,168.14,168.145,168.13,168.145,42900000.0
2008-07-08 05:49:00,168.145,168.17,168.14,168.16,60200000.0
2008-07-08 05:50:00,168.15,168.16,168.15,168.16,96700000.0
2008-07-08 05:51:00,168.16,168.165,168.16,168.165,50300000.0
2008-07-08 05:52:00,168.16,168.17,168.15,168.16,65700000.0
2008-07-08 05:53:00,168.16,168.16,168.14,168.15,28000000.0
2008-07-08 05:55:00,168.15,168.15,168.13,168.15,33000000.0
2008-07-08 05:56:00,168.14,168.16,168.14,168.15,53400000.0
2008-07-08 05:57:00,168.15,168.15,168.13,168.13,21700000.0
2008-07-08 05:58:00,168.13,168.18,168.13,168.17,81400000.0
2008-07-08 05:59:00,168.17,168.19,168.17,168.185,58100000.0
2008-07-08 06:00:00,168.185,168.19,168.18,168.18,80500000.0
2008-07-08 06:01:00,168.185,168.195,168.18,168.19,59500000.0
2008-07-08 06:02:00,168.19,168.2,168.19,168.2,56700000.0
2008-07-08 06:03:00,168.2,168.2,168.185,168.19,68600000.0
2008-07-08 06:04:00,168.2,168.2,168.17,168.17,23500000.0
2008-07-08 06:05:00,168.17,168.18,168.15,168.16,81500000.0
2008-07-08 06:06:00,168.17,168.18,168.17,168.18,10000000.0
2008-07-08 06:07:00,168.18,168.19,168.17,168.175,47700000.0
2008-07-08 06:08:00,168.18,168.18,168.17,168.175,35000000.0
2008-07-08 06:09:00,168.175,168.18,168.17,168.175,58300000.0
2008-07-08 06:10:00,168.18,168.18,168.17,168.17,30500000.0
2008-07-08 06:11:00,168.18,168.18,168.16,168.18,45000000.0
2008-07-08 06:12:00,168.18,168.185,168.18,168.18,8000000.0
2008-07-08 06:13:00,168.18,168.18,168.17,168.18,11000000.0
2008-07-08 06:14:00,168.18,168.2,168.16,168.18,66500000.0
2008-07-08 06:15:00,168.18,168.2,168.15,168.2,139500000.0
2008-07-08 06:16:00,168.2,168.24,168.19,168.23,216100000.0
2008-07-08 06:17:00,168.235,168.25,168.22,168.25,169600000.0
2008-07-08 06:18:00,168.25,168.26,168.23,168.24,29700000.0
2008-07-08 06:19:00,168.25,168.25,168.22,168.23,133000000.0
2008-07-08 06:20:00,168.23,168.255,168.23,168.24,125400000.0
2008-07-08 06:21:00,168.24,168.27,168.23,168.24,128300000.0
2008-07-08 06:22:00,168.24,168.28,168.24,168.28,157700000.0
2008-07-08 06:23:00,168.28,168.28,168.24,168.24,68100000.0
2008-07-08 06:24:00,168.24,168.25,168.23,168.245,81200000.0
2008-07-08 06:25:00,168.245,168.245,168.23,168.24,17000000.0
2008-07-08 06:26:00,168.24,168.24,168.23,168.24,13900000.0
2008-07-08 06:27:00,168.24,168.25,168.24,168.25,15000000.0
2008-07-08 06:28:00,168.25,168.25,168.24,168.24,13000000.0
2008-07-08 06:29:00,168.24,168.26,168.24,168.26,81300000.0
2008-07-08 06:30:00,168.26,168.26,168.22,168.24,93400000.0
2008-07-08 06:31:00,168.24,168.24,168.23,168.23,35400000.0
2008-07-08 06:32:00,168.23,168.25,168.23,168.25,78000000.0
2008-07-08 06:33:00,168.25,168.26,168.25,168.25,24600000.0
2008-07-08 06:34:00,168.25,168.27,168.25,168.26,91800000.0
2008-07-08 06:35:00,168.26,168.26,168.26,168.26,30900000.0
2008-07-08 06:36:00,168.26,168.26,168.25,168.25,48400000.0
2008-07-08 06:37:00,168.25,168.26,168.24,168.25,41100000.0
2008-07-08 06:38:00,168.25,168.25,168.24,168.24,63500000.0
2008-07-08 06:39:00,168.24,168.24,168.23,168.23,112100000.0
2008-07-08 06:40:00,168.23,168.24,168.23,168.24,6800000.0
2008-07-08 06:41:00,168.24,168.24,168.23,168.23,18000000.0
2008-07-08 06:42:00,168.24,168.24,168.19,168.2,51800000.0
2008-07-08 06:43:00,168.2,168.2,168.19,168.19,31900000.0
2008-07-08 06:44:00,168.19,168.19,168.17,168.19,30600000.0
2008-07-08 06:45:00,168.19,168.19,168.16,168.17,76500000.0
2008-07-08 06:46:00,168.17,168.18,168.15,168.15,112100000.0
2008-07-08 06:47:00,168.16,168.16,168.15,168.15,116300000.0
2008-07-08 06:48:00,168.15,168.15,168.15,168.15,7400000.0
2008-07-08 06:49:00,168.15,168.16,168.15,168.16,18800000.0
2008-07-08 06:50:00,168.16,168.17,168.15,168.15,102800000.0
2008-07-08 06:51:00,168.15,168.16,168.14,168.16,190800000.0
2008-07-08 06:52:00,168.16,168.17,168.15,168.16,191800000.0
2008-07-08 06:53:00,168.16,168.16,168.12,168.12,85300000.0
2008-07-08 06:54:00,168.125,168.14,168.11,168.14,111700000.0
2008-07-08 06:55:00,168.14,168.15,168.13,168.13,117700000.0
2008-07-08 06:56:00,168.13,168.16,168.13,168.15,90800000.0
2008-07-08 06:57:00,168.15,168.16,168.14,168.14,51000000.0
2008-07-08 06:58:00,168.14,168.15,168.14,168.14,31200000.0
2008-07-08 06:59:00,168.14,168.18,168.14,168.18,55300000.0
2008-07-08 07:00:00,168.18,168.2,168.17,168.18,91900000.0
2008-07-08 07:01:00,168.19,168.19,168.16,168.16,26800000.0
2008-07-08 07:02:00,168.16,168.17,168.14,168.14,73500000.0
2008-07-08 07:03:00,168.14,168.15,168.14,168.15,10400000.0
2008-07-08 07:04:00,168.15,168.16,168.15,168.15,25800000.0
2008-07-08 07:05:00,168.15,168.15,168.14,168.14,63000000.0
2008-07-08 07:06:00,168.14,168.16,168.14,168.14,57900000.0
2008-07-08 07:07:00,168.15,168.16,168.15,168.16,14500000.0
2008-07-08 07:08:00,168.16,168.17,168.15,168.17,67100000.0
2008-07-08 07:09:00,168.17,168.19,168.16,168.17,96900000.0
2008-07-08 07:10:00,168.18,168.19,168.15,168.17,108700000.0
2008-07-08 07:11:00,168.16,168.17,168.15,168.15,51200000.0
2008-07-08 07:12:00,168.16,168.16,168.14,168.14,162500000.0
2008-07-08 07:13:00,168.14,168.14,168.11,168.12,72500000.0
2008-07-08 07:14:00,168.11,168.18,168.09,168.17,286600000.0
2008-07-08 07:15:00,168.16,168.165,168.145,168.15,30000000.0
2008-07-08 07:16:00,168.15,168.15,168.1,168.1,64400000.0
2008-07-08 07:17:00,168.1,168.11,168.03,168.06,292400000.0
2008-07-08 07:18:00,168.065,168.13,168.06,168.11,72400000.0
2008-07-08 07:19:00,168.12,168.12,168.06,168.09,198000000.0
2008-07-08 07:20:00,168.09,168.1,168.05,168.07,131700000.0
2008-07-08 07:21:00,168.07,168.08,168.045,168.06,195800000.0
2008-07-08 07:22:00,168.055,168.085,168.04,168.085,159300000.0
2008-07-08 07:23:00,168.085,168.095,168.04,168.05,80900000.0
2008-07-08 07:24:00,168.045,168.09,168.045,168.09,99700000.0
2008-07-08 07:25:00,168.09,168.09,168.06,168.08,88300000.0
2008-07-08 07:26:00,168.08,168.09,168.07,168.07,95900000.0
2008-07-08 07:27:00,168.07,168.09,168.06,168.06,173300000.0
2008-07-08 07:28:00,168.06,168.06,168.05,168.055,39500000.0
2008-07-08 07:29:00,168.055,168.08,168.055,168.06,133100000.0
2008-07-08 07:30:00,168.06,168.1,168.05,168.09,146100000.0
2008-07-08 07:31:00,168.085,168.1,168.085,168.095,53500000.0
2008-07-08 07:32:00,168.1,168.1,168.09,168.09,4000000.0
2008-07-08 07:33:00,168.085,168.1,168.085,168.1,21300000.0
2008-07-08 07:34:00,168.095,168.095,167.95,167.96,268500000.0
2008-07-08 07:35:00,167.96,167.965,167.95,167.965,236500000.0
2008-07-08 07:36:00,167.97,167.97,167.94,167.97,128800000.0
2008-07-08 07:37:00,167.97,167.97,167.93,167.95,250700000.0
2008-07-08 07:38:00,167.94,167.94,167.92,167.94,215400000.0
2008-07-08 07:39:00,167.94,167.97,167.94,167.95,258900001.0
2008-07-08 07:40:00,167.955,167.96,167.935,167.95,93400000.0
2008-07-08 07:41:00,167.945,167.95,167.93,167.94,309800000.0
2008-07-08 07:42:00,167.94,167.96,167.94,167.945,143700000.0
2008-07-08 07:43:00,167.945,167.95,167.93,167.95,158800000.0
2008-07-08 07:44:00,167.95,167.96,167.94,167.955,85900000.0
2008-07-08 07:45:00,167.955,167.97,167.93,167.95,136600000.0
2008-07-08 07:46:00,167.945,167.98,167.92,167.97,188900000.0
2008-07-08 07:47:00,167.975,167.975,167.93,167.94,188300000.0
2008-07-08 07:48:00,167.945,167.945,167.93,167.94,101200000.0
2008-07-08 07:49:00,167.94,167.94,167.91,167.91,313100000.0
2008-07-08 07:50:00,167.91,167.93,167.87,167.89,211380000.0
2008-07-08 07:51:00,167.89,167.91,167.88,167.885,118100000.0
2008-07-08 07:52:00,167.88,167.905,167.87,167.89,202100000.0
2008-07-08 07:53:00,167.89,167.94,167.89,167.915,181900000.0
2008-07-08 07:54:00,167.92,167.92,167.86,167.88,244200000.0
2008-07-08 07:55:00,167.89,167.91,167.87,167.89,192600000.0
2008-07-08 07:56:00,167.88,167.93,167.86,167.9,219400000.0
2008-07-08 07:57:00,167.9,167.91,167.88,167.89,150600000.0
2008-07-08 07:58:00,167.89,167.89,167.88,167.88,51200000.0
2008-07-08 07:59:00,167.89,167.94,167.89,167.93,221100000.0
2008-07-08 08:00:00,167.94,167.94,167.91,167.92,251200000.0
2008-07-08 08:01:00,167.925,167.925,167.9,167.91,86800000.0
2008-07-08 08:02:00,167.91,167.92,167.9,167.91,55400000.0
2008-07-08 08:03:00,167.91,167.91,167.88,167.88,176200000.0
2008-07-08 08:04:00,167.88,167.885,167.86,167.88,251200000.0
2008-07-08 08:05:00,167.89,167.9,167.8,167.815,657399996.0
2008-07-08 08:06:00,167.815,167.84,167.795,167.795,531099999.0
2008-07-08 08:07:00,167.79,167.82,167.755,167.81,415600000.0
2008-07-08 08:08:00,167.82,167.83,167.79,167.81,604900001.0
2008-07-08 08:09:00,167.81,167.83,167.79,167.805,608100000.0
2008-07-08 08:10:00,167.81,167.82,167.78,167.79,635900000.0
2008-07-08 08:11:00,167.79,167.82,167.79,167.82,580900000.0
2008-07-08 08:12:00,167.82,167.83,167.81,167.83,170000000.0
2008-07-08 08:13:00,167.83,167.88,167.83,167.86,366800000.0
2008-07-08 08:14:00,167.87,167.87,167.815,167.825,402900000.0
2008-07-08 08:15:00,167.83,167.87,167.83,167.83,347600000.0
2008-07-08 08:16:00,167.84,167.85,167.82,167.82,623599999.0
2008-07-08 08:17:00,167.81,167.83,167.8,167.81,809100000.0
2008-07-08 08:18:00,167.81,167.84,167.79,167.81,817000000.0
2008-07-08 08:19:00,167.81,167.82,167.8,167.8,408400000.0
2008-07-08 08:20:00,167.8,167.8,167.755,167.77,180800000.0
2008-07-08 08:21:00,167.77,167.78,167.745,167.77,193600000.0
2008-07-08 08:22:00,167.77,167.78,167.76,167.77,118100000.0
2008-07-08 08:23:00,167.76,167.78,167.76,167.76,177800000.0
2008-07-08 08:24:00,167.76,167.81,167.76,167.79,173600000.0
2008-07-08 08:25:00,167.79,167.89,167.79,167.85,312000000.0
2008-07-08 08:26:00,167.85,167.87,167.81,167.81,239600000.0
2008-07-08 08:27:00,167.81,167.84,167.75,167.75,286900000.0
2008-07-08 08:28:00,167.75,167.76,167.72,167.72,223700000.0
2008-07-08 08:29:00,167.72,167.74,167.72,167.74,129200000.0
2008-07-08 08:30:00,167.74,167.745,167.635,167.635,278700000.0
2008-07-08 08:31:00,167.64,167.66,167.59,167.64,283500000.0
2008-07-08 08:32:00,167.64,167.65,167.62,167.64,177000000.0
2008-07-08 08:33:00,167.64,167.66,167.61,167.65,302400000.0
2008-07-08 08:34:00,167.66,167.67,167.64,167.65,121100000.0
2008-07-08 08:35:00,167.65,167.7,167.65,167.7,102200000.0
2008-07-08 08:36:00,167.7,167.7,167.655,167.665,72000000.0
2008-07-08 08:37:00,167.66,167.67,167.6,167.62,301200000.0
2008-07-08 08:38:00,167.62,167.65,167.61,167.65,148700000.0
2008-07-08 08:39:00,167.65,167.67,167.645,167.65,116800000.0
2008-07-08 08:40:00,167.65,167.65,167.535,167.565,253700000.0
2008-07-08 08:41:00,167.57,167.575,167.51,167.55,275700000.0
2008-07-08 08:42:00,167.55,167.56,167.53,167.54,152000000.0
2008-07-08 08:43:00,167.54,167.55,167.54,167.545,56700000.0
2008-07-08 08:44:00,167.54,167.56,167.53,167.55,177700000.0
2008-07-08 08:45:00,167.555,167.57,167.55,167.55,85900000.0
2008-07-08 08:46:00,167.56,167.56,167.52,167.53,110400000.0
2008-07-08 08:47:00,167.52,167.54,167.52,167.53,153300000.0
2008-07-08 08:48:00,167.53,167.56,167.52,167.555,91500000.0
2008-07-08 08:49:00,167.55,167.58,167.5,167.51,156800000.0
2008-07-08 08:50:00,167.51,167.52,167.485,167.5,310800000.0
2008-07-08 08:51:00,167.5,167.535,167.5,167.52,214700000.0
2008-07-08 08:52:00,167.525,167.525,167.5,167.515,159200000.0
2008-07-08 08:53:00,167.515,167.54,167.51,167.535,105100000.0
2008-07-08 08:54:00,167.53,167.555,167.53,167.55,101400000.0
2008-07-08 08:55:00,167.55,167.59,167.54,167.54,97500000.0
2008-07-08 08:56:00,167.55,167.62,167.55,167.61,172200000.0
2008-07-08 08:57:00,167.6,167.61,167.58,167.61,142300000.0
2008-07-08 08:58:00,167.61,167.62,167.53,167.53,334700000.0
2008-07-08 08:59:00,167.54,167.54,167.48,167.505,222600000.0
2008-07-08 09:00:00,167.51,167.54,167.51,167.53,86200000.0
2008-07-08 09:01:00,167.53,167.53,167.475,167.52,184800000.0
2008-07-08 09:02:00,167.515,167.515,167.485,167.49,125400000.0
2008-07-08 09:03:00,167.49,167.5,167.465,167.49,114300000.0
2008-07-08 09:04:00,167.49,167.54,167.48,167.54,98800000.0
2008-07-08 09:05:00,167.54,167.54,167.51,167.515,151200000.0
2008-07-08 09:06:00,167.52,167.55,167.51,167.54,108800000.0
2008-07-08 09:07:00,167.54,167.58,167.53,167.54,141000000.0
2008-07-08 09:08:00,167.54,167.55,167.53,167.55,107400000.0
2008-07-08 09:09:00,167.55,167.56,167.5,167.51,166500000.0
2008-07-08 09:10:00,167.51,167.53,167.5,167.52,132200000.0
2008-07-08 09:11:00,167.52,167.56,167.52,167.55,190000000.0
2008-07-08 09:12:00,167.55,167.57,167.54,167.56,95200000.0
2008-07-08 09:13:00,167.57,167.63,167.57,167.59,167200000.0
2008-07-08 09:14:00,167.585,167.62,167.57,167.58,186500000.0
2008-07-08 09:15:00,167.58,167.59,167.57,167.57,78200000.0
2008-07-08 09:16:00,167.58,167.61,167.565,167.605,214700000.0
2008-07-08 09:17:00,167.605,167.605,167.57,167.585,130800000.0
2008-07-08 09:18:00,167.58,167.59,167.55,167.57,113200000.0
2008-07-08 09:19:00,167.57,167.57,167.51,167.51,101400000.0
2008-07-08 09:20:00,167.51,167.52,167.5,167.52,98600000.0
2008-07-08 09:21:00,167.52,167.53,167.52,167.52,115400000.0
2008-07-08 09:22:00,167.52,167.53,167.52,167.53,107100000.0
2008-07-08 09:23:00,167.53,167.54,167.52,167.54,132200000.0
2008-07-08 09:24:00,167.54,167.56,167.54,167.55,115300000.0
2008-07-08 09:25:00,167.555,167.56,167.53,167.55,123100000.0
2008-07-08 09:26:00,167.55,167.555,167.52,167.54,200100000.0
2008-07-08 09:27:00,167.54,167.54,167.5,167.5,143800000.0
2008-07-08 09:28:00,167.5,167.515,167.5,167.515,143500000.0
2008-07-08 09:29:00,167.52,167.58,167.52,167.58,106900000.0
2008-07-08 09:30:00,167.58,167.6,167.55,167.6,380000000.0
2008-07-08 09:31:00,167.6,167.63,167.6,167.625,140100000.0
2008-07-08 09:32:00,167.63,167.63,167.61,167.61,95900000.0
2008-07-08 09:33:00,167.61,167.625,167.6,167.61,98400000.0
2008-07-08 09:34:00,167.6,167.61,167.57,167.58,145900000.0
2008-07-08 09:35:00,167.58,167.69,167.57,167.69,136800000.0
2008-07-08 09:36:00,167.695,167.74,167.695,167.73,216500000.0
2008-07-08 09:37:00,167.73,167.73,167.71,167.73,99300000.0
2008-07-08 09:38:00,167.73,167.76,167.7,167.71,179100000.0
2008-07-08 09:39:00,167.69,167.72,167.68,167.7,164100000.0
2008-07-08 09:40:00,167.71,167.71,167.66,167.68,211500000.0
2008-07-08 09:41:00,167.68,167.68,167.63,167.63,156400000.0
2008-07-08 09:42:00,167.63,167.64,167.6,167.61,167600000.0
2008-07-08 09:43:00,167.61,167.63,167.6,167.6,123400000.0
2008-07-08 09:44:00,167.6,167.6,167.55,167.56,199000000.0
2008-07-08 09:45:00,167.56,167.56,167.51,167.51,256600000.0
2008-07-08 09:46:00,167.51,167.52,167.44,167.46,287800002.0
2008-07-08 09:47:00,167.445,167.5,167.43,167.45,383199996.0
2008-07-08 09:48:00,167.45,167.45,167.385,167.42,270700000.0
2008-07-08 09:49:00,167.41,167.435,167.385,167.39,171200000.0
2008-07-08 09:50:00,167.39,167.4,167.36,167.36,202900000.0
2008-07-08 09:51:00,167.37,167.37,167.32,167.36,308500000.0
2008-07-08 09:52:00,167.37,167.39,167.36,167.385,214600000.0
2008-07-08 09:53:00,167.38,167.4,167.37,167.39,140700000.0
2008-07-08 09:54:00,167.39,167.42,167.39,167.4,136400000.0
2008-07-08 09:55:00,167.41,167.465,167.41,167.45,510859995.0
2008-07-08 09:56:00,167.45,167.45,167.39,167.4,196700000.0
2008-07-08 09:57:00,167.4,167.43,167.4,167.41,190600000.0
2008-07-08 09:58:00,167.41,167.42,167.35,167.365,291500000.0
2008-07-08 09:59:00,167.365,167.41,167.33,167.4,399899996.0
2008-07-08 10:00:00,167.39,167.4,167.345,167.35,151400000.0
2008-07-08 10:01:00,167.355,167.43,167.355,167.39,174400000.0
2008-07-08 10:02:00,167.39,167.43,167.38,167.41,174300000.0
2008-07-08 10:03:00,167.41,167.42,167.4,167.4,111200000.0
2008-07-08 10:04:00,167.41,167.42,167.39,167.41,179300000.0
2008-07-08 10:05:00,167.41,167.43,167.41,167.43,63400000.0
2008-07-08 10:06:00,167.43,167.44,167.415,167.425,97800000.0
2008-07-08 10:07:00,167.425,167.44,167.42,167.425,71500000.0
2008-07-08 10:08:00,167.43,167.44,167.39,167.39,121800000.0
2008-07-08 10:09:00,167.39,167.46,167.39,167.45,176200000.0
2008-07-08 10:10:00,167.45,167.465,167.44,167.46,132500000.0
2008-07-08 10:11:00,167.46,167.53,167.45,167.49,181000000.0
2008-07-08 10:12:00,167.495,167.495,167.465,167.485,155300000.0
2008-07-08 10:13:00,167.49,167.495,167.47,167.47,82500000.0
2008-07-08 10:14:00,167.47,167.48,167.46,167.48,62600000.0
2008-07-08 10:15:00,167.475,167.49,167.465,167.47,106859999.0
2008-07-08 10:16:00,167.475,167.49,167.45,167.46,181800000.0
2008-07-08 10:17:00,167.46,167.495,167.46,167.49,93200000.0
2008-07-08 10:18:00,167.49,167.51,167.46,167.47,163000000.0
2008-07-08 10:19:00,167.47,167.48,167.43,167.43,280900001.0
2008-07-08 10:20:00,167.42,167.45,167.395,167.4,218200000.0
2008-07-08 10:21:00,167.405,167.415,167.39,167.39,110800000.0
2008-07-08 10:22:00,167.39,167.4,167.38,167.38,121600000.0
2008-07-08 10:23:00,167.38,167.42,167.38,167.42,160300000.0
2008-07-08 10:24:00,167.41,167.43,167.4,167.415,128400000.0
2008-07-08 10:25:00,167.415,167.43,167.39,167.4,103400000.0
2008-07-08 10:26:00,167.4,167.4,167.305,167.31,209100000.0
2008-07-08 10:27:00,167.31,167.36,167.31,167.35,183800000.0
2008-07-08 10:28:00,167.35,167.36,167.35,167.355,134400000.0
2008-07-08 10:29:00,167.355,167.355,167.3,167.305,150700000.0
2008-07-08 10:30:00,167.305,167.305,167.245,167.28,415599999.0
2008-07-08 10:31:00,167.28,167.3,167.28,167.295,239300000.0
2008-07-08 10:32:00,167.295,167.295,167.27,167.28,270800000.0
2008-07-08 10:33:00,167.275,167.29,167.26,167.27,186399999.0
2008-07-08 10:34:00,167.27,167.29,167.255,167.29,237400001.0
2008-07-08 10:35:00,167.28,167.285,167.265,167.28,143300000.0
2008-07-08 10:36:00,167.285,167.36,167.28,167.35,218900000.0
2008-07-08 10:37:00,167.355,167.39,167.35,167.35,160200000.0
2008-07-08 10:38:00,167.35,167.37,167.34,167.34,193400000.0
2008-07-08 10:39:00,167.34,167.35,167.33,167.33,167300000.0
2008-07-08 10:40:00,167.33,167.34,167.32,167.33,137600000.0
2008-07-08 10:41:00,167.33,167.34,167.325,167.33,142300000.0
2008-07-08 10:42:00,167.33,167.35,167.325,167.335,103100000.0
2008-07-08 10:43:00,167.34,167.345,167.325,167.33,86200000.0
2008-07-08 10:44:00,167.33,167.36,167.325,167.35,142400000.0
2008-07-08 10:45:00,167.35,167.4,167.35,167.39,190300000.0
2008-07-08 10:46:00,167.4,167.41,167.38,167.39,81600000.0
2008-07-08 10:47:00,167.4,167.43,167.4,167.42,86200000.0
2008-07-08 10:48:00,167.42,167.42,167.37,167.37,85500000.0
2008-07-08 10:49:00,167.39,167.39,167.37,167.38,108500000.0
2008-07-08 10:50:00,167.38,167.39,167.38,167.38,49900000.0
2008-07-08 10:51:00,167.38,167.38,167.35,167.355,157200000.0
2008-07-08 10:52:00,167.35,167.355,167.33,167.34,64300000.0
2008-07-08 10:53:00,167.34,167.37,167.34,167.36,90400000.0
2008-07-08 10:54:00,167.365,167.38,167.355,167.355,158000000.0
2008-07-08 10:55:00,167.37,167.37,167.32,167.32,169900000.0
2008-07-08 10:56:00,167.32,167.36,167.32,167.35,87300000.0
2008-07-08 10:57:00,167.35,167.39,167.35,167.38,134700000.0
2008-07-08 10:58:00,167.375,167.38,167.34,167.34,82200000.0
2008-07-08 10:59:00,167.34,167.375,167.34,167.345,240700000.0
2008-07-08 11:00:00,167.34,167.36,167.31,167.31,211500000.0
2008-07-08 11:01:00,167.31,167.31,167.23,167.24,359600000.0
2008-07-08 11:02:00,167.24,167.28,167.22,167.26,439500000.0
2008-07-08 11:03:00,167.26,167.31,167.25,167.265,232800000.0
2008-07-08 11:04:00,167.26,167.29,167.215,167.22,539300007.0
2008-07-08 11:05:00,167.22,167.26,167.22,167.25,215700000.0
2008-07-08 11:06:00,167.255,167.3,167.255,167.28,300900000.0
2008-07-08 11:07:00,167.285,167.35,167.28,167.3,217100000.0
2008-07-08 11:08:00,167.3,167.33,167.29,167.33,314400000.0
2008-07-08 11:09:00,167.33,167.37,167.32,167.35,164600000.0
2008-07-08 11:10:00,167.35,167.39,167.345,167.37,150399999.0
2008-07-08 11:11:00,167.37,167.37,167.31,167.33,270000000.0
2008-07-08 11:12:00,167.33,167.34,167.31,167.32,335000000.0
2008-07-08 11:13:00,167.32,167.36,167.31,167.355,312600000.0
2008-07-08 11:14:00,167.37,167.42,167.35,167.42,291700000.0
2008-07-08 11:15:00,167.42,167.44,167.4,167.4,229600000.0
2008-07-08 11:16:00,167.4,167.52,167.39,167.52,285099999.0
2008-07-08 11:17:00,167.52,167.58,167.51,167.535,317400000.0
2008-07-08 11:18:00,167.53,167.53,167.47,167.48,372400000.0
2008-07-08 11:19:00,167.49,167.49,167.45,167.46,345700000.0
2008-07-08 11:20:00,167.465,167.485,167.45,167.46,429800000.0
2008-07-08 11:21:00,167.46,167.485,167.45,167.47,266500000.0
2008-07-08 11:22:00,167.47,167.53,167.465,167.5,353599999.0
2008-07-08 11:23:00,167.51,167.53,167.5,167.51,179200000.0
2008-07-08 11:24:00,167.51,167.58,167.49,167.58,261000000.0
2008-07-08 11:25:00,167.58,167.6,167.58,167.59,282800000.0
2008-07-08 11:26:00,167.59,167.59,167.54,167.55,269700000.0
2008-07-08 11:27:00,167.55,167.56,167.54,167.54,139000000.0
2008-07-08 11:28:00,167.54,167.555,167.54,167.55,201900000.0
2008-07-08 11:29:00,167.55,167.56,167.54,167.555,313500000.0
2008-07-08 11:30:00,167.56,167.58,167.53,167.535,209700000.0
2008-07-08 11:31:00,167.535,167.535,167.495,167.495,269300000.0
2008-07-08 11:32:00,167.495,167.505,167.465,167.48,251000000.0
2008-07-08 11:33:00,167.48,167.49,167.47,167.48,216900000.0
2008-07-08 11:34:00,167.48,167.48,167.455,167.47,360200000.0
2008-07-08 11:35:00,167.47,167.48,167.455,167.47,364300000.0
2008-07-08 11:36:00,167.47,167.51,167.465,167.49,378400000.0
2008-07-08 11:37:00,167.485,167.5,167.465,167.5,384400000.0
2008-07-08 11:38:00,167.5,167.525,167.46,167.49,382300002.0
2008-07-08 11:39:00,167.49,167.52,167.49,167.51,214800000.0
2008-07-08 11:40:00,167.51,167.52,167.5,167.52,218800000.0
2008-07-08 11:41:00,167.52,167.52,167.49,167.495,221100000.0
2008-07-08 11:42:00,167.49,167.495,167.47,167.495,244300000.0
2008-07-08 11:43:00,167.49,167.545,167.49,167.53,220800000.0
2008-07-08 11:44:00,167.53,167.58,167.53,167.56,305100000.0
2008-07-08 11:45:00,167.56,167.575,167.55,167.56,279300000.0
2008-07-08 11:46:00,167.56,167.64,167.56,167.62,434300000.0
2008-07-08 11:47:00,167.63,167.665,167.62,167.66,407500000.0
2008-07-08 11:48:00,167.66,167.66,167.6,167.61,359900000.0
2008-07-08 11:49:00,167.61,167.615,167.555,167.565,307000000.0
2008-07-08 11:50:00,167.57,167.58,167.56,167.575,112800000.0
2008-07-08 11:51:00,167.58,167.625,167.55,167.625,336300000.0
2008-07-08 11:52:00,167.63,167.655,167.605,167.615,256700000.0
2008-07-08 11:53:00,167.615,167.635,167.61,167.625,125500000.0
2008-07-08 11:54:00,167.625,167.625,167.615,167.62,93100000.0
2008-07-08 11:55:00,167.615,167.62,167.6,167.61,223400000.0
2008-07-08 11:56:00,167.605,167.635,167.6,167.625,219400000.0
2008-07-08 11:57:00,167.625,167.64,167.62,167.64,158500000.0
2008-07-08 11:58:00,167.64,167.645,167.61,167.625,179800000.0
2008-07-08 11:59:00,167.625,167.645,167.62,167.645,156000000.0
2008-07-08 12:00:00,167.645,167.66,167.63,167.65,277000000.0
2008-07-08 12:01:00,167.65,167.66,167.64,167.655,363400000.0
2008-07-08 12:02:00,167.655,167.655,167.61,167.62,194700000.0
2008-07-08 12:03:00,167.62,167.63,167.605,167.615,180300000.0
2008-07-08 12:04:00,167.615,167.625,167.61,167.615,109000000.0
2008-07-08 12:05:00,167.615,167.615,167.6,167.615,140600000.0
2008-07-08 12:06:00,167.615,167.635,167.615,167.625,102500000.0
2008-07-08 12:07:00,167.625,167.65,167.62,167.635,39400000.0
2008-07-08 12:08:00,167.63,167.63,167.595,167.595,61500000.0
2008-07-08 12:09:00,167.61,167.615,167.58,167.58,144800000.0
2008-07-08 12:10:00,167.58,167.585,167.58,167.58,175300000.0
2008-07-08 12:11:00,167.58,167.605,167.58,167.59,232500000.0
2008-07-08 12:12:00,167.59,167.6,167.585,167.6,60000000.0
2008-07-08 12:13:00,167.61,167.61,167.58,167.58,203200000.0
2008-07-08 12:14:00,167.58,167.58,167.56,167.56,212500000.0
2008-07-08 12:15:00,167.56,167.575,167.56,167.57,250600000.0
2008-07-08 12:16:00,167.57,167.58,167.57,167.57,283000000.0
2008-07-08 12:17:00,167.57,167.585,167.57,167.58,160200000.0
2008-07-08 12:18:00,167.58,167.595,167.58,167.59,113800000.0
2008-07-08 12:19:00,167.59,167.59,167.57,167.58,234700000.0
2008-07-08 12:20:00,167.58,167.59,167.55,167.56,387900000.0
2008-07-08 12:21:00,167.56,167.575,167.555,167.56,286400000.0
2008-07-08 12:22:00,167.56,167.575,167.55,167.575,226800000.0
2008-07-08 12:23:00,167.575,167.59,167.555,167.555,162000000.0
2008-07-08 12:24:00,167.56,167.575,167.56,167.57,99900000.0
2008-07-08 12:25:00,167.57,167.57,167.55,167.56,281100000.0
2008-07-08 12:26:00,167.555,167.6,167.555,167.6,124300000.0
2008-07-08 12:27:00,167.595,167.63,167.595,167.615,122600000.0
2008-07-08 12:28:00,167.615,167.64,167.61,167.625,124900000.0
2008-07-08 12:29:00,167.63,167.65,167.615,167.63,162700000.0
2008-07-08 12:30:00,167.63,167.645,167.62,167.62,72400000.0
2008-07-08 12:31:00,167.62,167.64,167.62,167.62,181300000.0
2008-07-08 12:32:00,167.62,167.64,167.62,167.635,72700000.0
2008-07-08 12:33:00,167.64,167.64,167.62,167.625,49900000.0
2008-07-08 12:34:00,167.62,167.635,167.62,167.625,93500000.0
2008-07-08 12:35:00,167.625,167.635,167.62,167.625,114900000.0
2008-07-08 12:36:00,167.63,167.635,167.62,167.625,186800000.0
2008-07-08 12:37:00,167.62,167.635,167.62,167.63,209600000.0
2008-07-08 12:38:00,167.63,167.635,167.625,167.63,99300000.0
2008-07-08 12:39:00,167.63,167.63,167.63,167.63,25200000.0
2008-07-08 12:40:00,167.63,167.63,167.63,167.63,101300000.0
2008-07-08 12:41:00,167.63,167.63,167.58,167.585,359300000.0
2008-07-08 12:42:00,167.585,167.59,167.58,167.59,185400000.0
2008-07-08 12:43:00,167.59,167.595,167.56,167.565,202400000.0
2008-07-08 12:44:00,167.565,167.565,167.55,167.555,122300000.0
2008-07-08 12:45:00,167.555,167.555,167.55,167.55,101400000.0
2008-07-08 12:46:00,167.55,167.55,167.52,167.52,258400000.0
2008-07-08 12:47:00,167.52,167.53,167.51,167.525,207500000.0
2008-07-08 12:48:00,167.52,167.53,167.49,167.505,297500000.0
2008-07-08 12:49:00,167.505,167.51,167.48,167.49,274700000.0
2008-07-08 12:50:00,167.49,167.525,167.49,167.52,197400000.0
2008-07-08 12:51:00,167.52,167.52,167.47,167.51,316200000.0
2008-07-08 12:52:00,167.51,167.51,167.49,167.51,174800000.0
2008-07-08 12:53:00,167.51,167.52,167.51,167.51,85500000.0
2008-07-08 12:54:00,167.51,167.51,167.51,167.51,603600009.0
2008-07-08 12:55:00,167.51,167.58,167.51,167.58,551000000.0
2008-07-08 12:56:00,167.58,167.61,167.555,167.575,542299999.0
2008-07-08 12:57:00,167.58,167.66,167.58,167.66,338600000.0
2008-07-08 12:58:00,167.66,167.66,167.58,167.64,374800000.0
2008-07-08 12:59:00,167.64,167.65,167.615,167.635,480200000.0
2008-07-08 13:00:00,167.63,167.66,167.63,167.635,272200000.0
2008-07-08 13:01:00,167.63,167.655,167.63,167.65,449099999.0
2008-07-08 13:02:00,167.65,167.655,167.62,167.625,260100000.0
2008-07-08 13:03:00,167.63,167.665,167.625,167.655,197700000.0
2008-07-08 13:04:00,167.655,167.67,167.59,167.6,320200000.0
2008-07-08 13:05:00,167.6,167.61,167.58,167.6,350700000.0
2008-07-08 13:06:00,167.595,167.68,167.595,167.68,174800000.0
2008-07-08 13:07:00,167.68,167.68,167.635,167.645,159800000.0
2008-07-08 13:08:00,167.645,167.67,167.605,167.625,342100000.0
2008-07-08 13:09:00,167.625,167.63,167.6,167.605,167600000.0
2008-07-08 13:10:00,167.605,167.62,167.58,167.62,207400000.0
2008-07-08 13:11:00,167.62,167.62,167.58,167.58,131700000.0
2008-07-08 13:12:00,167.58,167.63,167.575,167.61,317600001.0
2008-07-08 13:13:00,167.61,167.61,167.575,167.58,239300000.0
2008-07-08 13:14:00,167.58,167.59,167.56,167.59,187000000.0
2008-07-08 13:15:00,167.59,167.635,167.58,167.63,307900000.0
2008-07-08 13:16:00,167.63,167.69,167.63,167.65,308600000.0
2008-07-08 13:17:00,167.65,167.7,167.64,167.695,270700000.0
2008-07-08 13:18:00,167.7,167.76,167.7,167.76,346200000.0
2008-07-08 13:19:00,167.76,167.775,167.745,167.75,403300000.0
2008-07-08 13:20:00,167.745,167.855,167.74,167.83,407300000.0
2008-07-08 13:21:00,167.83,167.84,167.785,167.79,461900000.0
2008-07-08 13:22:00,167.79,167.82,167.79,167.805,156600000.0
2008-07-08 13:23:00,167.805,167.805,167.74,167.765,308700000.0
2008-07-08 13:24:00,167.765,167.78,167.745,167.77,254200000.0
2008-07-08 13:25:00,167.77,167.77,167.75,167.75,155900000.0
2008-07-08 13:26:00,167.75,167.76,167.72,167.76,282500000.0
2008-07-08 13:27:00,167.76,167.825,167.76,167.82,325500000.0
2008-07-08 13:28:00,167.82,167.825,167.8,167.805,215900000.0
2008-07-08 13:29:00,167.805,167.805,167.76,167.77,147100000.0
2008-07-08 13:30:00,167.77,167.855,167.77,167.825,332800000.0
2008-07-08 13:31:00,167.825,167.825,167.78,167.79,172400000.0
2008-07-08 13:32:00,167.79,167.79,167.76,167.78,246200000.0
2008-07-08 13:33:00,167.78,167.82,167.78,167.805,280400000.0
2008-07-08 13:34:00,167.805,167.83,167.805,167.815,278100000.0
2008-07-08 13:35:00,167.815,167.85,167.8,167.82,299600000.0
2008-07-08 13:36:00,167.82,167.82,167.8,167.81,144100000.0
2008-07-08 13:37:00,167.805,167.825,167.8,167.82,179300000.0
2008-07-08 13:38:00,167.825,167.825,167.8,167.805,160700000.0
2008-07-08 13:39:00,167.81,167.82,167.77,167.77,262300000.0
2008-07-08 13:40:00,167.77,167.77,167.74,167.76,321900000.0
2008-07-08 13:41:00,167.76,167.78,167.745,167.75,188400000.0
2008-07-08 13:42:00,167.75,167.75,167.715,167.715,162400000.0
2008-07-08 13:43:00,167.715,167.715,167.665,167.67,326700000.0
2008-07-08 13:44:00,167.67,167.67,167.63,167.64,339900000.0
2008-07-08 13:45:00,167.64,167.64,167.61,167.62,284400000.0
2008-07-08 13:46:00,167.62,167.675,167.62,167.67,293900000.0
2008-07-08 13:47:00,167.67,167.67,167.65,167.65,332700000.0
2008-07-08 13:48:00,167.65,167.65,167.6,167.61,389600000.0
2008-07-08 13:49:00,167.61,167.64,167.61,167.625,190200000.0
2008-07-08 13:50:00,167.625,167.625,167.585,167.605,326400000.0
2008-07-08 13:51:00,167.605,167.61,167.57,167.585,361600000.0
2008-07-08 13:52:00,167.585,167.64,167.575,167.63,382500000.0
2008-07-08 13:53:00,167.63,167.64,167.61,167.63,262300000.0
2008-07-08 13:54:00,167.63,167.65,167.615,167.65,252300000.0
2008-07-08 13:55:00,167.65,167.67,167.65,167.67,152900000.0
2008-07-08 13:56:00,167.67,167.67,167.625,167.66,430400000.0
2008-07-08 13:57:00,167.66,167.73,167.66,167.72,345600000.0
2008-07-08 13:58:00,167.71,167.73,167.71,167.72,204000000.0
2008-07-08 13:59:00,167.72,167.77,167.72,167.76,206500000.0
2008-07-08 14:00:00,167.76,167.91,167.76,167.91,713900003.0
2008-07-08 14:01:00,167.91,167.995,167.9,167.92,1068200002.0
2008-07-08 14:02:00,167.92,167.93,167.89,167.905,676200004.0
2008-07-08 14:03:00,167.91,167.93,167.885,167.915,574099999.0
2008-07-08 14:04:00,167.915,168.035,167.915,168.035,659000000.0
2008-07-08 14:05:00,168.035,168.07,167.95,167.98,634900000.0
2008-07-08 14:06:00,167.98,167.98,167.91,167.91,693700000.0
2008-07-08 14:07:00,167.91,167.95,167.895,167.905,500500000.0
2008-07-08 14:08:00,167.92,167.93,167.875,167.905,408600000.0
2008-07-08 14:09:00,167.905,167.94,167.895,167.9,376500000.0
2008-07-08 14:10:00,167.91,167.91,167.895,167.9,325600000.0
2008-07-08 14:11:00,167.9,167.98,167.9,167.96,526500000.0
2008-07-08 14:12:00,167.96,167.99,167.945,167.98,428900000.0
2008-07-08 14:13:00,167.98,168.055,167.965,168.005,626500005.0
2008-07-08 14:14:00,168.005,168.025,167.95,167.96,585500000.0
2008-07-08 14:15:00,167.96,167.97,167.94,167.96,385200000.0
2008-07-08 14:16:00,167.96,167.98,167.915,167.92,528799999.0
2008-07-08 14:17:00,167.92,167.95,167.89,167.935,431100000.0
2008-07-08 14:18:00,167.935,167.97,167.915,167.915,546799998.0
2008-07-08 14:19:00,167.915,167.94,167.885,167.93,433800000.0
2008-07-08 14:20:00,167.93,167.94,167.92,167.94,349900000.0
2008-07-08 14:21:00,167.94,167.97,167.94,167.97,187100000.0
2008-07-08 14:22:00,167.97,168.03,167.96,168.01,334000000.0
2008-07-08 14:23:00,168.01,168.025,167.995,168.02,410700000.0
2008-07-08 14:24:00,168.03,168.09,168.02,168.08,466600000.0
2008-07-08 14:25:00,168.08,168.11,168.07,168.1,403700000.0
2008-07-08 14:26:00,168.1,168.11,168.09,168.11,549000000.0
2008-07-08 14:27:00,168.105,168.15,168.085,168.145,507000000.0
2008-07-08 14:28:00,168.145,168.185,168.145,168.17,518499999.0
2008-07-08 14:29:00,168.17,168.17,168.15,168.16,510100000.0
2008-07-08 14:30:00,168.16,168.16,168.12,168.135,375200000.0
2008-07-08 14:31:00,168.14,168.145,168.11,168.12,241500000.0
2008-07-08 14:32:00,168.12,168.14,168.115,168.12,381500000.0
2008-07-08 14:33:00,168.125,168.125,168.075,168.075,470600000.0
2008-07-08 14:34:00,168.085,168.1,168.06,168.09,482699999.0
2008-07-08 14:35:00,168.09,168.1,168.08,168.09,269700000.0
2008-07-08 14:36:00,168.095,168.1,168.075,168.08,352700000.0
2008-07-08 14:37:00,168.08,168.09,168.04,168.05,627100000.0
2008-07-08 14:38:00,168.05,168.08,168.04,168.075,433399999.0
2008-07-08 14:39:00,168.07,168.09,168.05,168.075,506899999.0
2008-07-08 14:40:00,168.07,168.08,168.04,168.06,453100000.0
2008-07-08 14:41:00,168.06,168.085,168.04,168.065,357600000.0
2008-07-08 14:42:00,168.065,168.08,168.03,168.03,379900000.0
2008-07-08 14:43:00,168.025,168.095,167.99,168.05,688700000.0
2008-07-08 14:44:00,168.05,168.11,168.05,168.1,409099999.0
2008-07-08 14:45:00,168.1,168.13,168.1,168.1,425600000.0
2008-07-08 14:46:00,168.1,168.125,168.1,168.11,378300000.0
2008-07-08 14:47:00,168.105,168.13,168.1,168.12,270900000.0
2008-07-08 14:48:00,168.12,168.12,168.095,168.1,289100000.0
2008-07-08 14:49:00,168.1,168.1,168.06,168.06,396200000.0
2008-07-08 14:50:00,168.06,168.08,168.05,168.055,280200000.0
2008-07-08 14:51:00,168.055,168.07,168.05,168.05,237300000.0
2008-07-08 14:52:00,168.05,168.08,168.05,168.055,437700000.0
2008-07-08 14:53:00,168.055,168.07,168.055,168.06,171900000.0
2008-07-08 14:54:00,168.06,168.08,168.06,168.08,209700000.0
2008-07-08 14:55:00,168.08,168.115,168.06,168.06,523299999.0
2008-07-08 14:56:00,168.06,168.08,168.055,168.08,390100000.0
2008-07-08 14:57:00,168.07,168.075,168.05,168.05,254000000.0
2008-07-08 14:58:00,168.05,168.085,168.04,168.07,391700000.0
2008-07-08 14:59:00,168.07,168.11,168.07,168.105,149400000.0
2008-07-08 15:00:00,168.105,168.115,168.08,168.1,301600000.0
2008-07-08 15:01:00,168.1,168.15,168.085,168.145,307100000.0
2008-07-08 15:02:00,168.145,168.16,168.12,168.13,390999999.0
2008-07-08 15:03:00,168.135,168.15,168.125,168.145,227700000.0
2008-07-08 15:04:00,168.145,168.17,168.13,168.16,193200000.0
2008-07-08 15:05:00,168.16,168.17,168.14,168.14,324100000.0
2008-07-08 15:06:00,168.15,168.155,168.12,168.12,473900000.0
2008-07-08 15:07:00,168.125,168.15,168.1,168.13,550900001.0
2008-07-08 15:08:00,168.13,168.15,168.11,168.14,354800000.0
2008-07-08 15:09:00,168.14,168.18,168.14,168.16,395800000.0
2008-07-08 15:10:00,168.165,168.185,168.155,168.175,285100000.0
2008-07-08 15:11:00,168.175,168.18,168.16,168.175,277200000.0
2008-07-08 15:12:00,168.18,168.21,168.17,168.19,291400000.0
2008-07-08 15:13:00,168.19,168.2,168.17,168.17,303400001.0
2008-07-08 15:14:00,168.17,168.19,168.17,168.18,361100000.0
2008-07-08 15:15:00,168.18,168.18,168.12,168.12,413300001.0
2008-07-08 15:16:00,168.12,168.135,168.12,168.13,199800000.0
2008-07-08 15:17:00,168.13,168.135,168.11,168.13,224400000.0
2008-07-08 15:18:00,168.13,168.14,168.06,168.07,724699998.0
2008-07-08 15:19:00,168.07,168.09,168.07,168.09,300400000.0
2008-07-08 15:20:00,168.09,168.09,168.07,168.07,202000000.0
2008-07-08 15:21:00,168.07,168.09,168.055,168.085,339500000.0
2008-07-08 15:22:00,168.085,168.13,168.08,168.125,317900000.0
2008-07-08 15:23:00,168.12,168.145,168.12,168.12,247700000.0
2008-07-08 15:24:00,168.115,168.15,168.1,168.145,380200000.0
2008-07-08 15:25:00,168.145,168.165,168.13,168.135,191200000.0
2008-07-08 15:26:00,168.13,168.145,168.13,168.135,265100000.0
2008-07-08 15:27:00,168.14,168.19,168.13,168.18,268900000.0
2008-07-08 15:28:00,168.17,168.17,168.14,168.155,154800000.0
2008-07-08 15:29:00,168.155,168.18,168.15,168.165,277600000.0
2008-07-08 15:30:00,168.165,168.21,168.165,168.19,385700000.0
2008-07-08 15:31:00,168.19,168.205,168.15,168.16,477100001.0
2008-07-08 15:32:00,168.16,168.16,168.13,168.155,461200000.0
2008-07-08 15:33:00,168.155,168.165,168.14,168.15,620400002.0
2008-07-08 15:34:00,168.135,168.16,168.12,168.125,302600000.0
2008-07-08 15:35:00,168.125,168.13,168.105,168.11,412500000.0
2008-07-08 15:36:00,168.11,168.165,168.11,168.16,435500000.0
2008-07-08 15:37:00,168.165,168.23,168.15,168.215,314900000.0
2008-07-08 15:38:00,168.23,168.23,168.195,168.22,310600000.0
2008-07-08 15:39:00,168.22,168.22,168.185,168.205,345800000.0
2008-07-08 15:40:00,168.205,168.23,168.2,168.2,357900000.0
2008-07-08 15:41:00,168.2,168.22,168.18,168.2,459400000.0
2008-07-08 15:42:00,168.205,168.3,168.2,168.3,480999999.0
2008-07-08 15:43:00,168.3,168.38,168.3,168.36,464599999.0
2008-07-08 15:44:00,168.36,168.36,168.315,168.34,302100000.0
2008-07-08 15:45:00,168.335,168.35,168.33,168.335,288700000.0
2008-07-08 15:46:00,168.33,168.335,168.29,168.3,755100000.0
2008-07-08 15:47:00,168.3,168.31,168.285,168.285,371900000.0
2008-07-08 15:48:00,168.29,168.34,168.29,168.32,410200001.0
2008-07-08 15:49:00,168.32,168.35,168.275,168.28,598099999.0
2008-07-08 15:50:00,168.28,168.3,168.27,168.3,539000000.0
2008-07-08 15:51:00,168.3,168.31,168.275,168.28,447600000.0
2008-07-08 15:52:00,168.29,168.29,168.24,168.24,360300000.0
2008-07-08 15:53:00,168.24,168.27,168.22,168.27,433800000.0
2008-07-08 15:54:00,168.26,168.29,168.26,168.265,397400000.0
2008-07-08 15:55:00,168.265,168.275,168.23,168.235,487499999.0
2008-07-08 15:56:00,168.235,168.24,168.21,168.22,374400000.0
2008-07-08 15:57:00,168.225,168.235,168.22,168.22,259100000.0
2008-07-08 15:58:00,168.22,168.24,168.205,168.22,236000000.0
2008-07-08 15:59:00,168.22,168.25,168.205,168.235,263200000.0
2008-07-08 16:00:00,168.23,168.265,168.165,168.18,546300000.0
2008-07-08 16:01:00,168.19,168.19,168.12,168.12,544899999.0
2008-07-08 16:02:00,168.11,168.11,168.06,168.08,933800003.0
2008-07-08 16:03:00,168.08,168.125,168.05,168.12,781899995.0
2008-07-08 16:04:00,168.1,168.16,168.1,168.12,492500000.0
2008-07-08 16:05:00,168.12,168.135,168.11,168.12,352900000.0
2008-07-08 16:06:00,168.12,168.12,168.095,168.11,524100002.0
2008-07-08 16:07:00,168.12,168.16,168.1,168.12,497500000.0
2008-07-08 16:08:00,168.12,168.18,168.12,168.14,457900000.0
2008-07-08 16:09:00,168.14,168.17,168.13,168.165,308500000.0
2008-07-08 16:10:00,168.165,168.185,168.1,168.12,548700000.0
2008-07-08 16:11:00,168.12,168.2,168.12,168.19,314200000.0
2008-07-08 16:12:00,168.185,168.19,168.17,168.175,318700000.0
2008-07-08 16:13:00,168.175,168.2,168.14,168.15,520100002.0
2008-07-08 16:14:00,168.145,168.15,168.1,168.1,398700000.0
2008-07-08 16:15:00,168.1,168.11,168.08,168.11,380399999.0
2008-07-08 16:16:00,168.11,168.18,168.11,168.12,763900007.0
2008-07-08 16:17:00,168.12,168.18,168.11,168.16,580200000.0
2008-07-08 16:18:00,168.16,168.16,168.09,168.105,501499999.0
2008-07-08 16:19:00,168.105,168.15,168.09,168.14,427000000.0
2008-07-08 16:20:00,168.14,168.155,168.12,168.14,475000005.0
2008-07-08 16:21:00,168.14,168.17,168.13,168.14,464200000.0
2008-07-08 16:22:00,168.14,168.18,168.14,168.17,323900000.0
2008-07-08 16:23:00,168.17,168.17,168.12,168.15,475500000.0
2008-07-08 16:24:00,168.15,168.15,168.115,168.15,436799999.0
2008-07-08 16:25:00,168.135,168.16,168.13,168.14,453800000.0
2008-07-08 16:26:00,168.15,168.185,168.135,168.185,353300000.0
2008-07-08 16:27:00,168.185,168.19,168.16,168.18,438100000.0
2008-07-08 16:28:00,168.175,168.195,168.17,168.18,280400000.0
2008-07-08 16:29:00,168.18,168.2,168.18,168.19,253400000.0
2008-07-08 16:30:00,168.19,168.2,168.17,168.18,237300000.0
2008-07-08 16:31:00,168.18,168.19,168.15,168.15,419500000.0
2008-07-08 16:32:00,168.15,168.16,168.14,168.14,258400000.0
2008-07-08 16:33:00,168.16,168.16,168.13,168.135,418900000.0
2008-07-08 16:34:00,168.14,168.15,168.12,168.13,383300000.0
2008-07-08 16:35:00,168.13,168.15,168.125,168.15,314100000.0
2008-07-08 16:36:00,168.15,168.155,168.12,168.13,347500001.0
2008-07-08 16:37:00,168.13,168.13,168.09,168.095,434100000.0
2008-07-08 16:38:00,168.09,168.11,168.09,168.1,371699998.0
2008-07-08 16:39:00,168.1,168.11,168.1,168.1,213300000.0
2008-07-08 16:40:00,168.1,168.115,168.08,168.085,342900000.0
2008-07-08 16:41:00,168.085,168.09,168.06,168.08,468199998.0
2008-07-08 16:42:00,168.08,168.12,168.08,168.12,243700000.0
2008-07-08 16:43:00,168.115,168.14,168.1,168.13,298800000.0
2008-07-08 16:44:00,168.125,168.14,168.12,168.13,262300000.0
2008-07-08 16:45:00,168.125,168.13,168.08,168.08,316300000.0
2008-07-08 16:46:00,168.08,168.09,168.03,168.08,460800001.0
2008-07-08 16:47:00,168.08,168.08,168.05,168.05,265700000.0
2008-07-08 16:48:00,168.05,168.05,168.0,168.03,676900002.0
2008-07-08 16:49:00,168.03,168.14,168.03,168.125,445100000.0
2008-07-08 16:50:00,168.125,168.145,168.095,168.1,472700000.0
2008-07-08 16:51:00,168.1,168.14,168.1,168.12,520800000.0
2008-07-08 16:52:00,168.12,168.13,168.11,168.125,173900000.0
2008-07-08 16:53:00,168.125,168.15,168.115,168.145,372200000.0
2008-07-08 16:54:00,168.14,168.18,168.14,168.15,365600000.0
2008-07-08 16:55:00,168.15,168.16,168.125,168.13,355699998.0
2008-07-08 16:56:00,168.14,168.155,168.12,168.145,361200000.0
2008-07-08 16:57:00,168.145,168.15,168.12,168.13,328000000.0
2008-07-08 16:58:00,168.12,168.155,168.095,168.13,497900000.0
2008-07-08 16:59:00,168.13,168.14,168.1,168.1,613499998.0
2008-07-08 17:00:00,168.1,168.13,168.085,168.12,488700000.0
2008-07-08 17:01:00,168.12,168.14,168.09,168.09,550600000.0
2008-07-08 17:02:00,168.09,168.13,168.09,168.12,402600000.0
2008-07-08 17:03:00,168.12,168.13,168.105,168.105,358100000.0
2008-07-08 17:04:00,168.105,168.13,168.1,168.13,213800000.0
2008-07-08 17:05:00,168.13,168.13,168.1,168.11,210199998.0
2008-07-08 17:06:00,168.11,168.12,168.1,168.1,288400000.0
2008-07-08 17:07:00,168.1,168.11,168.1,168.1,264300000.0
2008-07-08 17:08:00,168.1,168.105,168.09,168.1,388900000.0
2008-07-08 17:09:00,168.1,168.1,168.04,168.06,967900003.0
2008-07-08 17:10:00,168.06,168.09,168.05,168.05,429800000.0
2008-07-08 17:11:00,168.05,168.07,168.05,168.06,343800000.0
2008-07-08 17:12:00,168.055,168.1,168.055,168.09,313900000.0
2008-07-08 17:13:00,168.09,168.13,168.09,168.1,295000000.0
2008-07-08 17:14:00,168.11,168.11,168.1,168.1,382800000.0
2008-07-08 17:15:00,168.1,168.11,168.09,168.09,252700000.0
2008-07-08 17:16:00,168.09,168.1,168.065,168.1,361600000.0
2008-07-08 17:17:00,168.1,168.135,168.095,168.13,372300000.0
2008-07-08 17:18:00,168.125,168.14,168.11,168.135,287900000.0
2008-07-08 17:19:00,168.14,168.155,168.11,168.11,521399999.0
2008-07-08 17:20:00,168.105,168.11,168.06,168.07,733500001.0
2008-07-08 17:21:00,168.07,168.1,168.07,168.085,360600000.0
2008-07-08 17:22:00,168.085,168.13,168.08,168.08,467300001.0
2008-07-08 17:23:00,168.08,168.095,168.06,168.065,457900000.0
2008-07-08 17:24:00,168.065,168.135,168.06,168.12,343000000.0
2008-07-08 17:25:00,168.115,168.125,168.095,168.115,263400000.0
2008-07-08 17:26:00,168.115,168.12,168.095,168.1,222800000.0
2008-07-08 17:27:00,168.1,168.115,168.085,168.1,181400000.0
2008-07-08 17:28:00,168.1,168.15,168.1,168.14,382000000.0
2008-07-08 17:29:00,168.14,168.14,168.12,168.13,179000000.0
2008-07-08 17:30:00,168.125,168.13,168.1,168.11,232000000.0
2008-07-08 17:31:00,168.11,168.16,168.11,168.13,279200000.0
2008-07-08 17:32:00,168.13,168.13,168.1,168.1,515600000.0
2008-07-08 17:33:00,168.1,168.12,168.1,168.1,404800000.0
2008-07-08 17:34:00,168.1,168.105,168.05,168.1,373200000.0
2008-07-08 17:35:00,168.1,168.11,168.08,168.1,258700000.0
2008-07-08 17:36:00,168.1,168.105,168.09,168.1,327300000.0
2008-07-08 17:37:00,168.1,168.105,168.08,168.09,326400000.0
2008-07-08 17:38:00,168.1,168.1,168.09,168.1,229400000.0
2008-07-08 17:39:00,168.1,168.105,168.09,168.1,213900000.0
2008-07-08 17:40:00,168.1,168.11,168.1,168.105,280000000.0
2008-07-08 17:41:00,168.1,168.12,168.1,168.1,276400000.0
2008-07-08 17:42:00,168.1,168.12,168.1,168.1,234100000.0
2008-07-08 17:43:00,168.1,168.115,168.1,168.11,186400000.0
2008-07-08 17:44:00,168.105,168.115,168.095,168.1,249400000.0
2008-07-08 17:45:00,168.1,168.11,168.075,168.075,252400000.0
2008-07-08 17:46:00,168.075,168.075,168.045,168.065,180800000.0
2008-07-08 17:47:00,168.06,168.1,168.06,168.085,353200000.0
2008-07-08 17:48:00,168.09,168.09,168.05,168.09,335500000.0
2008-07-08 17:49:00,168.09,168.1,168.055,168.055,207300000.0
2008-07-08 17:50:00,168.055,168.07,168.05,168.06,121400000.0
2008-07-08 17:51:00,168.06,168.09,168.06,168.075,187300000.0
2008-07-08 17:52:00,168.08,168.105,168.08,168.105,171800000.0
2008-07-08 17:53:00,168.1,168.115,168.1,168.11,77800000.0
2008-07-08 17:54:00,168.11,168.115,168.1,168.1,153800000.0
2008-07-08 17:55:00,168.1,168.1,168.06,168.06,521400000.0
2008-07-08 17:56:00,168.06,168.07,168.05,168.07,300500000.0
2008-07-08 17:57:00,168.07,168.08,168.04,168.04,437199997.0
2008-07-08 17:58:00,168.04,168.04,168.01,168.02,325300000.0
2008-07-08 17:59:00,168.02,168.05,168.02,168.035,404600000.0
2008-07-08 18:00:00,168.04,168.04,167.995,168.01,535500000.0
2008-07-08 18:01:00,167.99,168.01,167.975,167.99,337099999.0
2008-07-08 18:02:00,167.99,167.99,167.94,167.945,421300000.0
2008-07-08 18:03:00,167.95,167.965,167.935,167.95,171000000.0
2008-07-08 18:04:00,167.945,167.965,167.94,167.955,81000000.0
2008-07-08 18:05:00,167.96,167.965,167.945,167.95,166900000.0
2008-07-08 18:06:00,167.95,167.965,167.91,167.92,532699999.0
2008-07-08 18:07:00,167.92,167.95,167.91,167.95,464100001.0
2008-07-08 18:08:00,167.95,167.99,167.94,167.96,406800000.0
2008-07-08 18:09:00,167.96,167.98,167.96,167.965,271500000.0
2008-07-08 18:10:00,167.965,167.99,167.96,167.98,187300000.0
2008-07-08 18:11:00,167.98,168.0,167.98,168.0,259300000.0
2008-07-08 18:12:00,168.0,168.01,167.985,168.0,416700000.0
2008-07-08 18:13:00,167.99,168.02,167.99,168.02,266599999.0
2008-07-08 18:14:00,168.02,168.02,167.99,167.995,122600000.0
2008-07-08 18:15:00,168.0,168.005,167.975,168.0,360600000.0
2008-07-08 18:16:00,168.0,168.02,167.99,168.0,350000000.0
2008-07-08 18:17:00,168.0,168.01,167.99,168.0,342900000.0
2008-07-08 18:18:00,168.0,168.005,167.995,168.0,186200000.0
2008-07-08 18:19:00,168.0,168.01,168.0,168.0,129000000.0
2008-07-08 18:20:00,168.0,168.02,167.99,168.01,340100000.0
2008-07-08 18:21:00,168.03,168.07,168.02,168.06,439100000.0
2008-07-08 18:22:00,168.055,168.08,168.03,168.06,246500000.0
2008-07-08 18:23:00,168.06,168.12,168.06,168.11,368500000.0
2008-07-08 18:24:00,168.11,168.15,168.095,168.14,267900000.0
2008-07-08 18:25:00,168.14,168.145,168.095,168.145,207900000.0
2008-07-08 18:26:00,168.145,168.155,168.125,168.15,173600000.0
2008-07-08 18:27:00,168.15,168.17,168.12,168.155,320300000.0
2008-07-08 18:28:00,168.17,168.19,168.15,168.16,479200000.0
2008-07-08 18:29:00,168.16,168.225,168.16,168.22,416300000.0
2008-07-08 18:30:00,168.22,168.22,168.19,168.21,368200000.0
2008-07-08 18:31:00,168.215,168.24,168.2,168.205,451200000.0
2008-07-08 18:32:00,168.2,168.23,168.19,168.19,364200000.0
2008-07-08 18:33:00,168.19,168.215,168.18,168.2,239100000.0
2008-07-08 18:34:00,168.2,168.265,168.2,168.255,469300000.0
2008-07-08 18:35:00,168.26,168.29,168.22,168.28,474200000.0
2008-07-08 18:36:00,168.275,168.285,168.25,168.27,423900000.0
2008-07-08 18:37:00,168.27,168.31,168.26,168.305,306600000.0
2008-07-08 18:38:00,168.3,168.31,168.27,168.275,384300000.0
2008-07-08 18:39:00,168.275,168.28,168.25,168.27,289300000.0
2008-07-08 18:40:00,168.26,168.27,168.25,168.26,183500000.0
2008-07-08 18:41:00,168.255,168.26,168.245,168.26,79200000.0
2008-07-08 18:42:00,168.26,168.295,168.25,168.28,253700000.0
2008-07-08 18:43:00,168.28,168.28,168.265,168.265,120400000.0
2008-07-08 18:44:00,168.28,168.28,168.24,168.24,260400000.0
2008-07-08 18:45:00,168.24,168.25,168.21,168.22,252600000.0
2008-07-08 18:46:00,168.215,168.215,168.16,168.175,396399999.0
2008-07-08 18:47:00,168.17,168.195,168.165,168.185,172300000.0
2008-07-08 18:48:00,168.19,168.205,168.185,168.205,197200000.0
2008-07-08 18:49:00,168.205,168.25,168.195,168.245,214700000.0
2008-07-08 18:50:00,168.245,168.245,168.205,168.22,116700000.0
2008-07-08 18:51:00,168.23,168.24,168.205,168.215,78400000.0
2008-07-08 18:52:00,168.21,168.215,168.195,168.2,97700000.0
2008-07-08 18:53:00,168.19,168.245,168.16,168.16,248300000.0
2008-07-08 18:54:00,168.16,168.17,168.12,168.13,117300000.0
2008-07-08 18:55:00,168.13,168.135,168.115,168.12,99900000.0
2008-07-08 18:56:00,168.13,168.155,168.12,168.13,70900000.0
2008-07-08 18:57:00,168.14,168.18,168.135,168.16,111000000.0
2008-07-08 18:58:00,168.16,168.18,168.15,168.175,117200000.0
2008-07-08 18:59:00,168.175,168.18,168.12,168.16,168100000.0
2008-07-08 19:00:00,168.16,168.18,168.11,168.15,271100000.0
2008-07-08 19:01:00,168.15,168.16,168.13,168.13,318100000.0
2008-07-08 19:02:00,168.145,168.17,168.14,168.145,134600000.0
2008-07-08 19:03:00,168.14,168.15,168.11,168.115,145800000.0
2008-07-08 19:04:00,168.125,168.155,168.12,168.125,138900000.0
2008-07-08 19:05:00,168.125,168.125,168.095,168.12,164400000.0
2008-07-08 19:06:00,168.12,168.125,168.105,168.12,137100000.0
2008-07-08 19:07:00,168.12,168.16,168.085,168.12,169200000.0
2008-07-08 19:08:00,168.12,168.15,168.115,168.13,131900000.0
2008-07-08 19:09:00,168.13,168.15,168.11,168.12,175300000.0
2008-07-08 19:10:00,168.12,168.13,168.08,168.12,151300000.0
2008-07-08 19:11:00,168.12,168.16,168.12,168.14,118100000.0
2008-07-08 19:12:00,168.14,168.16,168.13,168.14,205700000.0
2008-07-08 19:13:00,168.14,168.18,168.13,168.16,119500000.0
2008-07-08 19:14:00,168.16,168.22,168.14,168.21,166000000.0
2008-07-08 19:15:00,168.21,168.23,168.21,168.22,125800000.0
2008-07-08 19:16:00,168.22,168.22,168.19,168.2,105000000.0
2008-07-08 19:17:00,168.2,168.21,168.175,168.2,162200000.0
2008-07-08 19:18:00,168.19,168.195,168.155,168.16,91100000.0
2008-07-08 19:19:00,168.16,168.18,168.16,168.17,53400000.0
2008-07-08 19:20:00,168.18,168.19,168.16,168.18,158300000.0
2008-07-08 19:21:00,168.18,168.195,168.18,168.19,144500000.0
2008-07-08 19:22:00,168.19,168.22,168.19,168.215,84800000.0
2008-07-08 19:23:00,168.215,168.23,168.185,168.195,178400000.0
2008-07-08 19:24:00,168.195,168.235,168.185,168.19,288800000.0
2008-07-08 19:25:00,168.19,168.22,168.19,168.21,224200000.0
2008-07-08 19:26:00,168.21,168.23,168.195,168.215,103900000.0
2008-07-08 19:27:00,168.215,168.245,168.195,168.235,177800000.0
2008-07-08 19:28:00,168.235,168.265,168.22,168.265,217000000.0
2008-07-08 19:29:00,168.265,168.27,168.24,168.245,66700000.0
2008-07-08 19:30:00,168.245,168.245,168.2,168.215,141400000.0
2008-07-08 19:31:00,168.21,168.23,168.19,168.22,132400000.0
2008-07-08 19:32:00,168.225,168.23,168.21,168.22,173200000.0
2008-07-08 19:33:00,168.22,168.23,168.195,168.225,112800000.0
2008-07-08 19:34:00,168.22,168.23,168.2,168.225,131800000.0
2008-07-08 19:35:00,168.225,168.25,168.17,168.2,292100000.0
2008-07-08 19:36:00,168.2,168.24,168.2,168.235,103100000.0
2008-07-08 19:37:00,168.235,168.24,168.225,168.23,80200000.0
2008-07-08 19:38:00,168.22,168.245,168.17,168.17,384400000.0
2008-07-08 19:39:00,168.17,168.22,168.15,168.19,511500000.0
2008-07-08 19:40:00,168.19,168.225,168.19,168.205,340700000.0
2008-07-08 19:41:00,168.2,168.24,168.2,168.215,265300000.0
2008-07-08 19:42:00,168.215,168.225,168.195,168.21,228900000.0
2008-07-08 19:43:00,168.22,168.235,168.205,168.225,207400000.0
2008-07-08 19:44:00,168.225,168.26,168.22,168.24,195600000.0
2008-07-08 19:45:00,168.24,168.27,168.22,168.27,220000000.0
2008-07-08 19:46:00,168.255,168.255,168.22,168.23,318400000.0
2008-07-08 19:47:00,168.225,168.26,168.22,168.26,224800000.0
2008-07-08 19:48:00,168.26,168.26,168.24,168.245,160700000.0
2008-07-08 19:49:00,168.24,168.245,168.22,168.22,200300000.0
2008-07-08 19:50:00,168.21,168.23,168.205,168.22,210000000.0
2008-07-08 19:51:00,168.225,168.235,168.21,168.21,177300000.0
2008-07-08 19:52:00,168.21,168.225,168.205,168.225,161100000.0
2008-07-08 19:53:00,168.225,168.26,168.22,168.255,279900000.0
2008-07-08 19:54:00,168.255,168.255,168.23,168.24,275900000.0
2008-07-08 19:55:00,168.24,168.26,168.23,168.24,217400000.0
2008-07-08 19:56:00,168.24,168.25,168.235,168.235,138400000.0
2008-07-08 19:57:00,168.235,168.235,168.21,168.21,170100000.0
2008-07-08 19:58:00,168.21,168.215,168.19,168.205,186900000.0
2008-07-08 19:59:00,168.21,168.215,168.21,168.21,85400000.0
2008-07-08 20:00:00,168.21,168.215,168.175,168.18,107800000.0
2008-07-08 20:01:00,168.18,168.21,168.16,168.2,209500000.0
2008-07-08 20:02:00,168.2,168.2,168.165,168.195,144800000.0
2008-07-08 20:03:00,168.195,168.225,168.17,168.21,249000000.0
2008-07-08 20:04:00,168.21,168.255,168.18,168.24,247800000.0
2008-07-08 20:05:00,168.24,168.25,168.215,168.215,179800000.0
2008-07-08 20:06:00,168.215,168.225,168.205,168.22,125200000.0
2008-07-08 20:07:00,168.22,168.235,168.205,168.215,156400000.0
2008-07-08 20:08:00,168.205,168.23,168.19,168.215,169400000.0
2008-07-08 20:09:00,168.21,168.225,168.21,168.21,146000000.0
2008-07-08 20:10:00,168.21,168.21,168.21,168.21,122600000.0
2008-07-08 20:11:00,168.21,168.22,168.21,168.215,111400000.0
2008-07-08 20:12:00,168.22,168.22,168.2,168.205,88700000.0
2008-07-08 20:13:00,168.205,168.22,168.2,168.22,124800000.0
2008-07-08 20:14:00,168.22,168.23,168.21,168.21,92600000.0
2008-07-08 20:15:00,168.21,168.22,168.21,168.215,154400000.0
2008-07-08 20:16:00,168.215,168.235,168.21,168.21,193500000.0
2008-07-08 20:17:00,168.21,168.235,168.2,168.22,300700000.0
2008-07-08 20:18:00,168.215,168.255,168.205,168.245,153700000.0
2008-07-08 20:19:00,168.235,168.245,168.18,168.18,170500000.0
2008-07-08 20:20:00,168.18,168.22,168.18,168.195,133300000.0
2008-07-08 20:21:00,168.195,168.22,168.19,168.2,166200000.0
2008-07-08 20:22:00,168.19,168.22,168.19,168.205,137000000.0
2008-07-08 20:23:00,168.21,168.21,168.17,168.17,166200000.0
2008-07-08 20:24:00,168.17,168.19,168.17,168.18,187700000.0
2008-07-08 20:25:00,168.18,168.2,168.16,168.175,357800000.0
2008-07-08 20:26:00,168.175,168.18,168.165,168.17,173700000.0
2008-07-08 20:27:00,168.175,168.195,168.17,168.19,121200000.0
2008-07-08 20:28:00,168.19,168.2,168.185,168.185,75600000.0
2008-07-08 20:29:00,168.19,168.21,168.19,168.21,139000000.0
2008-07-08 20:30:00,168.21,168.25,168.21,168.23,288700000.0
2008-07-08 20:31:00,168.23,168.26,168.23,168.255,82900000.0
2008-07-08 20:32:00,168.27,168.27,168.23,168.245,179500000.0
2008-07-08 20:33:00,168.245,168.265,168.235,168.245,242500000.0
2008-07-08 20:34:00,168.245,168.26,168.23,168.23,319000000.0
2008-07-08 20:35:00,168.23,168.28,168.23,168.265,154200000.0
2008-07-08 20:36:00,168.265,168.28,168.25,168.27,179300000.0
2008-07-08 20:37:00,168.26,168.28,168.24,168.245,218200000.0
2008-07-08 20:38:00,168.25,168.27,168.235,168.25,188100000.0
2008-07-08 20:39:00,168.25,168.26,168.235,168.25,278600000.0
2008-07-08 20:40:00,168.25,168.27,168.23,168.235,216700000.0
2008-07-08 20:41:00,168.235,168.28,168.23,168.255,412800000.0
2008-07-08 20:42:00,168.255,168.27,168.24,168.27,218800000.0
2008-07-08 20:43:00,168.28,168.28,168.25,168.26,332300000.0
2008-07-08 20:44:00,168.26,168.28,168.26,168.275,199500000.0
2008-07-08 20:45:00,168.275,168.28,168.275,168.28,66000000.0
2008-07-08 20:46:00,168.28,168.29,168.28,168.28,249300000.0
2008-07-08 20:47:00,168.28,168.285,168.255,168.27,324100000.0
2008-07-08 20:48:00,168.27,168.27,168.24,168.265,336500000.0
2008-07-08 20:49:00,168.265,168.28,168.25,168.25,308000000.0
2008-07-08 20:50:00,168.25,168.265,168.24,168.255,263500000.0
2008-07-08 20:51:00,168.27,168.28,168.24,168.25,396400000.0
2008-07-08 20:52:00,168.25,168.25,168.21,168.235,266300000.0
2008-07-08 20:53:00,168.235,168.265,168.225,168.245,173600000.0
2008-07-08 20:54:00,168.24,168.26,168.22,168.245,305700000.0
2008-07-08 20:55:00,168.25,168.265,168.21,168.225,324000000.0
2008-07-08 20:56:00,168.24,168.25,168.215,168.245,175900000.0
2008-07-08 20:57:00,168.245,168.245,168.215,168.235,172400000.0
2008-07-08 20:58:00,168.23,168.24,168.21,168.215,195800000.0
2008-07-08 20:59:00,168.22,168.25,168.195,168.235,346200000.0
2008-07-08 21:00:00,168.24,168.25,168.21,168.21,301600000.0
2008-07-08 21:01:00,168.2,168.215,168.165,168.165,237800000.0
2008-07-08 21:02:00,168.165,168.19,168.16,168.18,273300000.0
2008-07-08 21:03:00,168.18,168.2,168.18,168.195,176000000.0
2008-07-08 21:04:00,168.195,168.25,168.195,168.23,228200000.0
2008-07-08 21:05:00,168.25,168.25,168.22,168.24,195700000.0
2008-07-08 21:06:00,168.24,168.26,168.215,168.24,213900000.0
2008-07-08 21:07:00,168.24,168.245,168.18,168.2,227500000.0
2008-07-08 21:08:00,168.205,168.24,168.19,168.21,328100000.0
2008-07-08 21:09:00,168.21,168.21,168.175,168.18,118000000.0
2008-07-08 21:10:00,168.18,168.19,168.18,168.18,211200000.0
2008-07-08 21:11:00,168.18,168.18,168.17,168.175,59900000.0
2008-07-08 21:12:00,168.19,168.19,168.17,168.17,195800000.0
2008-07-08 21:13:00,168.17,168.18,168.17,168.17,162300000.0
2008-07-08 21:14:00,168.17,168.21,168.17,168.205,155600000.0
2008-07-08 21:15:00,168.205,168.22,168.185,168.2,122700000.0
2008-07-08 21:16:00,168.2,168.235,168.195,168.225,71000000.0
2008-07-08 21:17:00,168.225,168.23,168.195,168.215,232600000.0
2008-07-08 21:18:00,168.215,168.235,168.175,168.175,202300000.0
2008-07-08 21:19:00,168.175,168.2,168.17,168.19,164200000.0
2008-07-08 21:20:00,168.19,168.195,168.19,168.19,98000000.0
2008-07-08 21:21:00,168.185,168.185,168.185,168.185,37800000.0
2008-07-08 21:22:00,168.185,168.185,168.175,168.175,109400000.0
2008-07-08 21:23:00,168.175,168.18,168.16,168.175,272100000.0
2008-07-08 21:24:00,168.175,168.18,168.165,168.165,64100000.0
2008-07-08 21:25:00,168.17,168.18,168.17,168.175,76100000.0
2008-07-08 21:26:00,168.175,168.21,168.165,168.205,107200000.0
2008-07-08 21:27:00,168.21,168.23,168.185,168.2,129200000.0
2008-07-08 21:28:00,168.2,168.2,168.185,168.185,153800000.0
2008-07-08 21:29:00,168.185,168.2,168.18,168.19,107800000.0
2008-07-08 21:30:00,168.2,168.22,168.2,168.205,86300000.0
2008-07-08 21:31:00,168.205,168.215,168.2,168.215,35800000.0
2008-07-08 21:32:00,168.215,168.215,168.2,168.2,72300000.0
2008-07-08 21:33:00,168.2,168.22,168.2,168.22,113200000.0
2008-07-08 21:34:00,168.215,168.215,168.16,168.175,174100000.0
2008-07-08 21:35:00,168.175,168.185,168.175,168.185,74400000.0
2008-07-08 21:36:00,168.185,168.185,168.15,168.155,131600000.0
2008-07-08 21:37:00,168.155,168.175,168.15,168.175,123800000.0
2008-07-08 21:38:00,168.17,168.205,168.16,168.19,108100000.0
2008-07-08 21:39:00,168.2,168.2,168.15,168.175,173900000.0
2008-07-08 21:40:00,168.175,168.175,168.16,168.165,32300000.0
2008-07-08 21:41:00,168.165,168.21,168.155,168.18,231400000.0
2008-07-08 21:42:00,168.18,168.18,168.15,168.155,140700000.0
2008-07-08 21:43:00,168.165,168.17,168.155,168.17,230100000.0
2008-07-08 21:44:00,168.17,168.17,168.17,168.17,73800000.0
2008-07-08 21:45:00,168.17,168.185,168.16,168.175,251900000.0
2008-07-08 21:46:00,168.17,168.175,168.16,168.175,185900000.0
2008-07-08 21:47:00,168.175,168.18,168.17,168.18,104900000.0
2008-07-08 21:48:00,168.18,168.19,168.18,168.185,66700000.0
2008-07-08 21:49:00,168.185,168.205,168.185,168.2,79800000.0
2008-07-08 21:50:00,168.2,168.2,168.185,168.19,65900000.0
2008-07-08 21:51:00,168.19,168.23,168.18,168.185,157100000.0
2008-07-08 21:52:00,168.185,168.21,168.18,168.185,96400000.0
2008-07-08 21:53:00,168.185,168.23,168.185,168.225,101400000.0
2008-07-08 21:54:00,168.225,168.27,168.215,168.265,329800000.0
2008-07-08 21:55:00,168.265,168.28,168.25,168.27,197200000.0
2008-07-08 21:56:00,168.26,168.275,168.25,168.25,155200000.0
2008-07-08 21:57:00,168.25,168.26,168.25,168.25,28600000.0
2008-07-08 21:58:00,168.245,168.245,168.215,168.215,68900000.0
2008-07-08 21:59:00,168.215,168.23,168.205,168.225,113100000.0
2008-07-08 22:00:00,168.225,168.28,168.225,168.275,127200000.0
2008-07-08 22:01:00,168.275,168.31,168.275,168.31,269400000.0
2008-07-08 22:02:00,168.31,168.31,168.275,168.3,136700000.0
2008-07-08 22:03:00,168.3,168.305,168.29,168.3,147700000.0
2008-07-08 22:04:00,168.3,168.31,168.28,168.28,189900000.0
2008-07-08 22:05:00,168.28,168.305,168.28,168.305,115500000.0
2008-07-08 22:06:00,168.3,168.31,168.3,168.3,85800000.0
2008-07-08 22:07:00,168.3,168.31,168.285,168.295,157900000.0
2008-07-08 22:08:00,168.295,168.315,168.295,168.305,125400000.0
2008-07-08 22:09:00,168.305,168.31,168.305,168.31,33400000.0
2008-07-08 22:10:00,168.31,168.33,168.305,168.325,128300000.0
2008-07-08 22:11:00,168.325,168.33,168.305,168.315,110600000.0
2008-07-08 22:12:00,168.31,168.31,168.3,168.305,96200000.0
2008-07-08 22:13:00,168.3,168.315,168.3,168.315,28200000.0
2008-07-08 22:14:00,168.315,168.33,168.31,168.32,89300000.0
2008-07-08 22:15:00,168.325,168.34,168.32,168.33,131200000.0
2008-07-08 22:16:00,168.34,168.36,168.325,168.345,93500000.0
2008-07-08 22:17:00,168.36,168.36,168.335,168.355,75000000.0
2008-07-08 22:18:00,168.355,168.37,168.345,168.355,63800000.0
2008-07-08 22:19:00,168.355,168.36,168.34,168.36,94500000.0
2008-07-08 22:20:00,168.36,168.36,168.345,168.35,40500000.0
2008-07-08 22:21:00,168.35,168.36,168.345,168.355,46000000.0
2008-07-08 22:22:00,168.355,168.365,168.345,168.36,62500000.0
2008-07-08 22:23:00,168.36,168.36,168.34,168.355,43000000.0
2008-07-08 22:24:00,168.355,168.355,168.35,168.355,38800000.0
2008-07-08 22:25:00,168.35,168.36,168.35,168.36,72700000.0
2008-07-08 22:26:00,168.35,168.365,168.35,168.365,32000000.0
2008-07-08 22:27:00,168.365,168.375,168.36,168.365,102900000.0
2008-07-08 22:28:00,168.36,168.375,168.355,168.37,66400000.0
2008-07-08 22:29:00,168.37,168.37,168.35,168.35,71400000.0
2008-07-08 22:30:00,168.365,168.37,168.35,168.355,58800000.0
2008-07-08 22:31:00,168.355,168.37,168.355,168.365,27800000.0
2008-07-08 22:32:00,168.365,168.375,168.365,168.365,50600000.0
2008-07-08 22:33:00,168.365,168.37,168.35,168.36,36400000.0
2008-07-08 22:34:00,168.365,168.375,168.36,168.37,47000000.0
2008-07-08 22:35:00,168.37,168.375,168.365,168.37,43000000.0
2008-07-08 22:36:00,168.37,168.375,168.36,168.37,44800000.0
2008-07-08 22:37:00,168.37,168.37,168.37,168.37,19000000.0
2008-07-08 22:38:00,168.37,168.435,168.37,168.415,164300000.0
2008-07-08 22:39:00,168.415,168.42,168.4,168.405,156200000.0
2008-07-08 22:40:00,168.41,168.415,168.405,168.405,47800000.0
2008-07-08 22:41:00,168.405,168.405,168.395,168.4,53000000.0
2008-07-08 22:42:00,168.4,168.405,168.395,168.395,45800000.0
2008-07-08 22:43:00,168.395,168.405,168.395,168.4,88200000.0
2008-07-08 22:44:00,168.4,168.43,168.4,168.425,74100000.0
2008-07-08 22:45:00,168.425,168.435,168.415,168.425,96100000.0
2008-07-08 22:46:00,168.43,168.445,168.42,168.425,85800000.0
2008-07-08 22:47:00,168.43,168.43,168.41,168.41,211800000.0
2008-07-08 22:48:00,168.41,168.415,168.4,168.41,86400000.0
2008-07-08 22:49:00,168.41,168.42,168.4,168.4,72800000.0
2008-07-08 22:50:00,168.4,168.41,168.4,168.41,40900000.0
2008-07-08 22:51:00,168.405,168.42,168.405,168.415,53500000.0
2008-07-08 22:52:00,168.415,168.42,168.415,168.415,32000000.0
2008-07-08 22:54:00,168.415,168.415,168.405,168.405,57600000.0
2008-07-08 22:55:00,168.405,168.41,168.4,168.4,171200000.0
2008-07-08 22:56:00,168.4,168.435,168.4,168.42,208100000.0
2008-07-08 22:57:00,168.41,168.435,168.41,168.435,95000000.0
2008-07-08 22:58:00,168.435,168.435,168.42,168.435,110700000.0
2008-07-08 22:59:00,168.435,168.455,168.435,168.45,94000000.0
2008-07-08 23:00:00,168.45,168.475,168.45,168.465,50600000.0
2008-07-08 23:01:00,168.465,168.465,168.43,168.43,13800000.0
2008-07-08 23:02:00,168.44,168.455,168.43,168.435,52800000.0
2008-07-08 23:03:00,168.415,168.43,168.405,168.41,76200000.0
2008-07-08 23:04:00,168.415,168.43,168.41,168.425,78000000.0
2008-07-08 23:05:00,168.42,168.425,168.41,168.41,34100000.0
2008-07-08 23:06:00,168.41,168.41,168.405,168.41,14800000.0
2008-07-08 23:07:00,168.41,168.415,168.405,168.405,6600000.0
2008-07-08 23:08:00,168.405,168.405,168.38,168.38,96900000.0
2008-07-08 23:09:00,168.38,168.38,168.335,168.345,119100000.0
2008-07-08 23:10:00,168.345,168.35,168.335,168.34,28700000.0
2008-07-08 23:11:00,168.34,168.365,168.34,168.35,52200000.0
2008-07-08 23:12:00,168.35,168.37,168.35,168.35,33400000.0
2008-07-08 23:13:00,168.35,168.355,168.335,168.345,71100000.0
2008-07-08 23:14:00,168.355,168.37,168.345,168.37,66600000.0
2008-07-08 23:15:00,168.37,168.38,168.365,168.375,99300000.0
2008-07-08 23:16:00,168.375,168.375,168.36,168.375,61000000.0
2008-07-08 23:17:00,168.37,168.38,168.36,168.37,121600000.0
2008-07-08 23:18:00,168.37,168.38,168.365,168.38,96200000.0
2008-07-08 23:19:00,168.38,168.4,168.38,168.385,181000000.0
2008-07-08 23:20:00,168.39,168.39,168.38,168.38,279900000.0
2008-07-08 23:21:00,168.38,168.395,168.365,168.365,280400000.0
2008-07-08 23:22:00,168.365,168.37,168.35,168.36,42000000.0
2008-07-08 23:23:00,168.355,168.365,168.335,168.35,189900000.0
2008-07-08 23:24:00,168.35,168.355,168.315,168.32,156800000.0
2008-07-08 23:25:00,168.32,168.325,168.3,168.315,96900000.0
2008-07-08 23:26:00,168.31,168.325,168.31,168.325,54300000.0
2008-07-08 23:27:00,168.325,168.325,168.32,168.32,4800000.0
2008-07-08 23:28:00,168.32,168.32,168.32,168.32,14800000.0
2008-07-08 23:29:00,168.32,168.32,168.32,168.32,6400000.0
2008-07-08 23:30:00,168.33,168.33,168.33,168.33,39400000.0
2008-07-08 23:31:00,168.31,168.315,168.3,168.3,39400000.0
2008-07-08 23:32:00,168.3,168.31,168.3,168.305,104200000.0
2008-07-08 23:33:00,168.31,168.31,168.31,168.31,16100000.0
2008-07-08 23:34:00,168.31,168.31,168.29,168.29,42000000.0
2008-07-08 23:35:00,168.295,168.295,168.29,168.29,16700000.0
2008-07-08 23:36:00,168.29,168.29,168.275,168.28,134200000.0
2008-07-08 23:37:00,168.28,168.28,168.28,168.28,69100000.0
2008-07-08 23:38:00,168.28,168.28,168.28,168.28,67000000.0
2008-07-08 23:39:00,168.285,168.29,168.285,168.29,12800000.0
2008-07-08 23:40:00,168.29,168.31,168.285,168.31,45800000.0
2008-07-08 23:41:00,168.31,168.315,168.295,168.31,94200000.0
2008-07-08 23:42:00,168.31,168.335,168.31,168.32,78300000.0
2008-07-08 23:43:00,168.33,168.35,168.33,168.35,47000000.0
2008-07-08 23:44:00,168.35,168.375,168.34,168.37,82500000.0
2008-07-08 23:45:00,168.365,168.365,168.36,168.365,19400000.0
2008-07-08 23:46:00,168.365,168.365,168.33,168.35,50400000.0
2008-07-08 23:47:00,168.35,168.36,168.33,168.36,100600000.0
2008-07-08 23:48:00,168.35,168.37,168.35,168.37,82600000.0
2008-07-08 23:50:00,168.36,168.37,168.335,168.35,76500000.0
2008-07-08 23:51:00,168.35,168.35,168.33,168.33,79700000.0
2008-07-08 23:52:00,168.33,168.33,168.325,168.325,10000000.0
2008-07-08 23:53:00,168.325,168.33,168.32,168.32,63400000.0
2008-07-08 23:54:00,168.32,168.33,168.305,168.305,49900000.0
2008-07-08 23:55:00,168.3,168.305,168.3,168.305,8200000.0
2008-07-08 23:56:00,168.31,168.31,168.285,168.295,21400000.0
2008-07-08 23:57:00,168.3,168.3,168.285,168.295,15200000.0
2008-07-08 23:58:00,168.305,168.305,168.295,168.3,9800000.0
2008-07-08 23:59:00,168.295,168.3,168.285,168.285,14400000.0
2008-07-09 00:00:00,168.3,168.305,168.285,168.3,68200000.0
2008-07-09 00:01:00,168.3,168.355,168.275,168.34,145900000.0
2008-07-09 00:02:00,168.34,168.345,168.33,168.33,39200000.0
2008-07-09 00:03:00,168.33,168.33,168.33,168.33,7000000.0
2008-07-09 00:04:00,168.33,168.33,168.33,168.33,38400000.0
2008-07-09 00:05:00,168.33,168.33,168.32,168.32,77200000.0
2008-07-09 00:06:00,168.32,168.35,168.32,168.34,103500000.0
2008-07-09 00:07:00,168.335,168.345,168.315,168.325,74300000.0
2008-07-09 00:08:00,168.33,168.34,168.3,168.315,49200000.0
2008-07-09 00:09:00,168.32,168.34,168.32,168.34,20600000.0
2008-07-09 00:10:00,168.335,168.335,168.285,168.285,26400000.0
2008-07-09 00:11:00,168.28,168.295,168.275,168.275,105100000.0
2008-07-09 00:12:00,168.28,168.28,168.28,168.28,1800000.0
2008-07-09 00:13:00,168.285,168.285,168.275,168.28,93800000.0
2008-07-09 00:14:00,168.275,168.28,168.275,168.28,83699999.0
2008-07-09 00:15:00,168.28,168.305,168.28,168.305,120300000.0
2008-07-09 00:16:00,168.305,168.305,168.275,168.275,12300000.0
2008-07-09 00:17:00,168.29,168.29,168.285,168.29,14500000.0
2008-07-09 00:18:00,168.3,168.3,168.275,168.28,35400000.0
2008-07-09 00:19:00,168.285,168.29,168.275,168.285,19200000.0
2008-07-09 00:20:00,168.285,168.305,168.28,168.28,30000000.0
2008-07-09 00:21:00,168.28,168.28,168.265,168.28,54600000.0
2008-07-09 00:22:00,168.28,168.28,168.28,168.28,3200000.0
2008-07-09 00:23:00,168.28,168.28,168.26,168.26,89100000.0
2008-07-09 00:24:00,168.27,168.27,168.26,168.26,91600000.0
2008-07-09 00:25:00,168.26,168.26,168.25,168.25,55900000.0
2008-07-09 00:26:00,168.25,168.25,168.25,168.25,40100000.0
2008-07-09 00:27:00,168.25,168.275,168.25,168.265,86300000.0
2008-07-09 00:28:00,168.265,168.265,168.265,168.265,1600000.0
2008-07-09 00:29:00,168.265,168.265,168.255,168.255,21800000.0
2008-07-09 00:30:00,168.26,168.265,168.25,168.25,57800000.0
2008-07-09 00:31:00,168.25,168.275,168.25,168.27,46800000.0
2008-07-09 00:32:00,168.27,168.27,168.255,168.255,17800000.0
2008-07-09 00:33:00,168.25,168.255,168.25,168.255,62900000.0
2008-07-09 00:34:00,168.255,168.255,168.25,168.25,13800000.0
2008-07-09 00:35:00,168.25,168.25,168.25,168.25,25700000.0
2008-07-09 00:36:00,168.25,168.27,168.25,168.255,86400000.0
2008-07-09 00:38:00,168.25,168.255,168.25,168.255,19400000.0
2008-07-09 00:39:00,168.255,168.255,168.255,168.255,1600000.0
2008-07-09 00:40:00,168.255,168.275,168.255,168.265,23600000.0
2008-07-09 00:41:00,168.265,168.265,168.25,168.25,10500000.0
2008-07-09 00:42:00,168.255,168.255,168.255,168.255,1600000.0
2008-07-09 00:43:00,168.26,168.31,168.255,168.295,72200000.0
2008-07-09 00:44:00,168.285,168.295,168.275,168.275,90400000.0
2008-07-09 00:45:00,168.28,168.285,168.28,168.28,23700000.0
2008-07-09 00:46:00,168.275,168.28,168.265,168.265,8000000.0
2008-07-09 00:47:00,168.27,168.28,168.27,168.28,9300000.0
2008-07-09 00:48:00,168.28,168.28,168.255,168.26,43300000.0
2008-07-09 00:50:00,168.27,168.285,168.255,168.26,81800000.0
2008-07-09 00:51:00,168.27,168.29,168.265,168.27,42400000.0
2008-07-09 00:52:00,168.27,168.28,168.27,168.28,58200000.0
2008-07-09 00:53:00,168.28,168.285,168.26,168.285,40800000.0
2008-07-09 00:54:00,168.28,168.3,168.265,168.28,61800000.0
2008-07-09 00:55:00,168.28,168.28,168.27,168.27,16200000.0
2008-07-09 00:56:00,168.275,168.28,168.27,168.27,29800000.0
2008-07-09 00:57:00,168.27,168.28,168.255,168.27,47000000.0
2008-07-09 00:58:00,168.27,168.295,168.26,168.295,71100000.0
2008-07-09 00:59:00,168.295,168.295,168.275,168.275,26000000.0
2008-07-09 01:00:00,168.28,168.3,168.28,168.3,61600000.0
2008-07-09 01:01:00,168.3,168.31,168.285,168.295,96400000.0
2008-07-09 01:02:00,168.295,168.35,168.285,168.34,226400000.0
2008-07-09 01:03:00,168.34,168.365,168.325,168.36,258900000.0
2008-07-09 01:04:00,168.36,168.37,168.345,168.345,73900000.0
2008-07-09 01:05:00,168.345,168.37,168.345,168.36,193800000.0
2008-07-09 01:06:00,168.35,168.355,168.34,168.35,44500000.0
2008-07-09 01:07:00,168.35,168.35,168.35,168.35,12500000.0
2008-07-09 01:08:00,168.35,168.36,168.35,168.36,22200000.0
2008-07-09 01:10:00,168.35,168.35,168.335,168.335,11400000.0
2008-07-09 01:11:00,168.34,168.355,168.315,168.355,135800000.0
2008-07-09 01:12:00,168.355,168.415,168.35,168.41,297100000.0
2008-07-09 01:13:00,168.405,168.415,168.37,168.39,119200000.0
2008-07-09 01:14:00,168.39,168.39,168.37,168.37,49400000.0
2008-07-09 01:15:00,168.37,168.37,168.33,168.33,29800000.0
2008-07-09 01:16:00,168.33,168.35,168.325,168.345,62400000.0
2008-07-09 01:17:00,168.345,168.355,168.345,168.35,129200000.0
2008-07-09 01:18:00,168.35,168.4,168.35,168.395,159200001.0
2008-07-09 01:19:00,168.395,168.405,168.37,168.405,109800000.0
2008-07-09 01:20:00,168.405,168.43,168.4,168.42,207800001.0
2008-07-09 01:21:00,168.42,168.435,168.4,168.415,191200000.0
2008-07-09 01:22:00,168.415,168.43,168.4,168.405,157200000.0
2008-07-09 01:23:00,168.405,168.405,168.405,168.405,39700000.0
2008-07-09 01:24:00,168.405,168.405,168.385,168.385,67100000.0
2008-07-09 01:25:00,168.385,168.395,168.38,168.395,129200000.0
2008-07-09 01:26:00,168.39,168.4,168.39,168.4,111200000.0
2008-07-09 01:27:00,168.4,168.4,168.38,168.395,82700000.0
2008-07-09 01:28:00,168.395,168.4,168.38,168.4,95300000.0
2008-07-09 01:29:00,168.4,168.425,168.395,168.4,118700000.0
2008-07-09 01:30:00,168.4,168.415,168.385,168.41,121200000.0
2008-07-09 01:31:00,168.41,168.415,168.4,168.415,81500000.0
2008-07-09 01:32:00,168.415,168.42,168.395,168.41,62600000.0
2008-07-09 01:33:00,168.41,168.41,168.38,168.395,179700000.0
2008-07-09 01:34:00,168.395,168.395,168.39,168.39,286400000.0
2008-07-09 01:35:00,168.39,168.395,168.39,168.39,372600000.0
2008-07-09 01:36:00,168.39,168.4,168.38,168.385,293500001.0
2008-07-09 01:37:00,168.385,168.4,168.38,168.385,183400000.0
2008-07-09 01:38:00,168.39,168.39,168.38,168.38,216400000.0
2008-07-09 01:39:00,168.37,168.37,168.365,168.365,44200000.0
2008-07-09 01:40:00,168.365,168.37,168.36,168.36,49100000.0
2008-07-09 01:41:00,168.36,168.365,168.36,168.365,103000000.0
2008-07-09 01:42:00,168.365,168.385,168.365,168.385,65200000.0
2008-07-09 01:43:00,168.38,168.39,168.37,168.38,174700000.0
2008-07-09 01:44:00,168.385,168.42,168.385,168.42,144300000.0
2008-07-09 01:45:00,168.41,168.45,168.41,168.44,171000000.0
2008-07-09 01:46:00,168.44,168.45,168.41,168.43,179800000.0
2008-07-09 01:47:00,168.43,168.43,168.39,168.4,94200000.0
2008-07-09 01:48:00,168.405,168.415,168.4,168.415,65300000.0
2008-07-09 01:49:00,168.42,168.425,168.405,168.42,24900000.0
2008-07-09 01:50:00,168.42,168.42,168.36,168.385,208700000.0
2008-07-09 01:51:00,168.385,168.41,168.37,168.4,117200000.0
2008-07-09 01:52:00,168.4,168.43,168.38,168.4,117500000.0
2008-07-09 01:53:00,168.405,168.415,168.405,168.41,20800000.0
2008-07-09 01:54:00,168.405,168.44,168.405,168.43,114900000.0
2008-07-09 01:55:00,168.43,168.45,168.43,168.43,70900000.0
2008-07-09 01:56:00,168.43,168.46,168.43,168.45,164100000.0
2008-07-09 01:57:00,168.45,168.46,168.38,168.39,215500000.0
2008-07-09 01:58:00,168.39,168.4,168.37,168.37,124500000.0
2008-07-09 01:59:00,168.37,168.38,168.36,168.37,61300000.0
2008-07-09 02:00:00,168.37,168.38,168.33,168.33,181100000.0
2008-07-09 02:01:00,168.33,168.33,168.33,168.33,32700000.0
2008-07-09 02:02:00,168.33,168.33,168.3,168.33,165900000.0
2008-07-09 02:03:00,168.33,168.33,168.32,168.32,205000000.0
2008-07-09 02:04:00,168.32,168.33,168.3,168.3,145100000.0
2008-07-09 02:05:00,168.3,168.32,168.3,168.32,186000000.0
2008-07-09 02:06:00,168.32,168.32,168.32,168.32,6000000.0
2008-07-09 02:07:00,168.32,168.33,168.32,168.32,135100000.0
2008-07-09 02:08:00,168.32,168.32,168.295,168.31,81100000.0
2008-07-09 02:09:00,168.315,168.34,168.29,168.29,273000000.0
2008-07-09 02:10:00,168.29,168.31,168.29,168.3,123500000.0
2008-07-09 02:11:00,168.3,168.33,168.3,168.33,124100000.0
2008-07-09 02:12:00,168.33,168.335,168.31,168.31,134600000.0
2008-07-09 02:13:00,168.31,168.34,168.31,168.33,142000000.0
2008-07-09 02:14:00,168.34,168.34,168.31,168.33,58000000.0
2008-07-09 02:15:00,168.33,168.34,168.31,168.33,53500000.0
2008-07-09 02:16:00,168.33,168.34,168.33,168.34,11600000.0
2008-07-09 02:17:00,168.33,168.34,168.33,168.33,11600000.0
2008-07-09 02:18:00,168.31,168.33,168.31,168.32,67900000.0
2008-07-09 02:19:00,168.335,168.36,168.32,168.36,101300000.0
2008-07-09 02:20:00,168.36,168.38,168.34,168.37,147200000.0
2008-07-09 02:21:00,168.38,168.39,168.35,168.36,76100000.0
2008-07-09 02:22:00,168.36,168.38,168.35,168.37,140500000.0
2008-07-09 02:23:00,168.35,168.37,168.33,168.37,213600000.0
2008-07-09 02:24:00,168.37,168.37,168.33,168.33,47100000.0
2008-07-09 02:25:00,168.33,168.35,168.33,168.33,71800000.0
2008-07-09 02:26:00,168.33,168.37,168.33,168.36,85600000.0
2008-07-09 02:27:00,168.36,168.38,168.35,168.35,160800000.0
2008-07-09 02:28:00,168.35,168.37,168.35,168.36,65900000.0
2008-07-09 02:29:00,168.36,168.37,168.36,168.37,111800000.0
2008-07-09 02:30:00,168.375,168.375,168.375,168.375,1400000.0
2008-07-09 02:31:00,168.375,168.375,168.35,168.35,98300000.0
2008-07-09 02:32:00,168.355,168.355,168.345,168.35,82600000.0
2008-07-09 02:33:00,168.35,168.38,168.35,168.35,137300000.0
2008-07-09 02:34:00,168.35,168.38,168.35,168.37,87400000.0
2008-07-09 02:35:00,168.37,168.38,168.34,168.35,299700000.0
2008-07-09 02:36:00,168.35,168.37,168.35,168.37,138800000.0
2008-07-09 02:37:00,168.37,168.37,168.345,168.35,221100000.0
2008-07-09 02:38:00,168.35,168.37,168.34,168.34,164300000.0
2008-07-09 02:39:00,168.34,168.36,168.34,168.34,18200000.0
2008-07-09 02:40:00,168.35,168.35,168.34,168.34,53700000.0
2008-07-09 02:41:00,168.34,168.35,168.255,168.255,226300000.0
2008-07-09 02:42:00,168.255,168.31,168.24,168.31,296000000.0
2008-07-09 02:43:00,168.32,168.32,168.28,168.31,237900000.0
2008-07-09 02:44:00,168.31,168.32,168.31,168.31,6400000.0
2008-07-09 02:45:00,168.3,168.3,168.29,168.29,23900000.0
2008-07-09 02:46:00,168.295,168.33,168.28,168.31,162800000.0
2008-07-09 02:47:00,168.29,168.3,168.27,168.275,119300000.0
2008-07-09 02:48:00,168.28,168.305,168.28,168.3,128300000.0
2008-07-09 02:49:00,168.295,168.295,168.25,168.25,214500000.0
2008-07-09 02:50:00,168.265,168.265,168.24,168.24,168200000.0
2008-07-09 02:51:00,168.24,168.27,168.22,168.26,194300000.0
2008-07-09 02:52:00,168.26,168.27,168.26,168.26,103300000.0
2008-07-09 02:53:00,168.26,168.27,168.24,168.26,93500000.0
2008-07-09 02:54:00,168.26,168.27,168.25,168.25,123300000.0
2008-07-09 02:55:00,168.25,168.26,168.24,168.24,200200000.0
2008-07-09 02:56:00,168.24,168.245,168.21,168.23,275600000.0
2008-07-09 02:57:00,168.23,168.23,168.22,168.23,70800000.0
2008-07-09 02:58:00,168.23,168.26,168.23,168.25,112400000.0
2008-07-09 02:59:00,168.25,168.27,168.24,168.26,185100000.0
2008-07-09 03:00:00,168.26,168.29,168.25,168.28,287600000.0
2008-07-09 03:01:00,168.28,168.3,168.26,168.26,322800000.0
2008-07-09 03:02:00,168.255,168.26,168.23,168.23,186500000.0
2008-07-09 03:03:00,168.23,168.25,168.22,168.22,110600000.0
2008-07-09 03:04:00,168.22,168.24,168.22,168.23,305900000.0
2008-07-09 03:05:00,168.23,168.24,168.22,168.23,144200000.0
2008-07-09 03:06:00,168.23,168.23,168.195,168.2,194200000.0
2008-07-09 03:07:00,168.2,168.23,168.2,168.23,175800000.0
2008-07-09 03:08:00,168.23,168.23,168.22,168.22,64700000.0
2008-07-09 03:09:00,168.22,168.235,168.21,168.22,160700000.0
2008-07-09 03:10:00,168.22,168.23,168.22,168.23,97800000.0
2008-07-09 03:11:00,168.24,168.25,168.23,168.24,122200000.0
2008-07-09 03:12:00,168.24,168.24,168.2,168.2,178600000.0
2008-07-09 03:13:00,168.2,168.21,168.2,168.2,87500000.0
2008-07-09 03:14:00,168.2,168.22,168.2,168.2,93400000.0
2008-07-09 03:15:00,168.2,168.24,168.2,168.22,335800000.0
2008-07-09 03:16:00,168.22,168.24,168.21,168.21,347500000.0
2008-07-09 03:17:00,168.21,168.22,168.2,168.22,115100000.0
2008-07-09 03:18:00,168.2,168.2,168.2,168.2,48800000.0
2008-07-09 03:19:00,168.2,168.215,168.175,168.21,224400000.0
2008-07-09 03:20:00,168.21,168.21,168.175,168.21,224600000.0
2008-07-09 03:21:00,168.2,168.205,168.175,168.2,234100000.0
2008-07-09 03:22:00,168.2,168.22,168.2,168.2,120200000.0
2008-07-09 03:23:00,168.22,168.22,168.175,168.22,200300000.0
2008-07-09 03:24:00,168.22,168.22,168.21,168.22,26000000.0
2008-07-09 03:25:00,168.21,168.23,168.21,168.21,75000000.0
2008-07-09 03:26:00,168.21,168.24,168.21,168.23,70700000.0
2008-07-09 03:27:00,168.23,168.24,168.23,168.23,62900000.0
2008-07-09 03:28:00,168.23,168.24,168.22,168.24,39000000.0
2008-07-09 03:29:00,168.22,168.24,168.21,168.23,56000000.0
2008-07-09 03:30:00,168.23,168.23,168.175,168.21,349899999.0
2008-07-09 03:31:00,168.21,168.21,168.155,168.185,427500000.0
2008-07-09 03:32:00,168.205,168.21,168.175,168.21,211000000.0
2008-07-09 03:33:00,168.21,168.22,168.185,168.195,179200000.0
2008-07-09 03:34:00,168.205,168.22,168.185,168.185,218800000.0
2008-07-09 03:35:00,168.2,168.22,168.185,168.2,154800000.0
2008-07-09 03:36:00,168.2,168.22,168.2,168.22,111700000.0
2008-07-09 03:37:00,168.23,168.26,168.23,168.25,168400000.0
2008-07-09 03:38:00,168.25,168.27,168.24,168.25,120300000.0
2008-07-09 03:39:00,168.25,168.25,168.24,168.25,90300000.0
2008-07-09 03:40:00,168.25,168.26,168.25,168.26,47700000.0
2008-07-09 03:41:00,168.26,168.28,168.26,168.28,38600000.0
2008-07-09 03:42:00,168.28,168.28,168.27,168.28,61300000.0
2008-07-09 03:43:00,168.28,168.32,168.27,168.31,105500000.0
2008-07-09 03:44:00,168.31,168.35,168.3,168.31,133300000.0
2008-07-09 03:45:00,168.31,168.31,168.3,168.31,41900000.0
2008-07-09 03:46:00,168.31,168.31,168.27,168.29,87000000.0
2008-07-09 03:47:00,168.28,168.3,168.28,168.3,72500000.0
2008-07-09 03:48:00,168.31,168.36,168.31,168.36,125200000.0
2008-07-09 03:49:00,168.36,168.36,168.33,168.36,213300000.0
2008-07-09 03:50:00,168.36,168.36,168.33,168.34,182800000.0
2008-07-09 03:51:00,168.34,168.34,168.32,168.33,38400000.0
2008-07-09 03:52:00,168.33,168.34,168.32,168.34,39800000.0
2008-07-09 03:53:00,168.34,168.34,168.33,168.33,48400000.0
2008-07-09 03:55:00,168.34,168.34,168.33,168.33,24500000.0
2008-07-09 03:56:00,168.33,168.34,168.3,168.31,108000000.0
2008-07-09 03:57:00,168.31,168.33,168.31,168.32,61100000.0
2008-07-09 03:58:00,168.32,168.32,168.31,168.32,54800000.0
2008-07-09 03:59:00,168.32,168.32,168.24,168.25,237600000.0
2008-07-09 04:00:00,168.24,168.28,168.24,168.26,177900000.0
2008-07-09 04:01:00,168.26,168.26,168.26,168.26,103200000.0
2008-07-09 04:02:00,168.26,168.3,168.25,168.3,165800000.0
2008-07-09 04:03:00,168.3,168.32,168.28,168.3,120400000.0
2008-07-09 04:04:00,168.3,168.31,168.29,168.31,9900000.0
2008-07-09 04:05:00,168.3,168.31,168.3,168.31,13000000.0
2008-07-09 04:06:00,168.31,168.33,168.31,168.33,59300000.0
2008-07-09 04:07:00,168.31,168.35,168.31,168.35,95200000.0
2008-07-09 04:08:00,168.33,168.36,168.33,168.34,242900000.0
2008-07-09 04:09:00,168.33,168.35,168.32,168.32,78500000.0
2008-07-09 04:10:00,168.32,168.33,168.3,168.31,108200000.0
2008-07-09 04:11:00,168.31,168.32,168.3,168.3,143600000.0
2008-07-09 04:12:00,168.3,168.32,168.28,168.31,169800000.0
2008-07-09 04:13:00,168.3,168.32,168.3,168.3,46100000.0
2008-07-09 04:14:00,168.3,168.32,168.3,168.32,29700000.0
2008-07-09 04:15:00,168.32,168.32,168.29,168.3,74700000.0
2008-07-09 04:16:00,168.3,168.34,168.3,168.33,157000000.0
2008-07-09 04:17:00,168.32,168.32,168.32,168.32,32000000.0
2008-07-09 04:18:00,168.32,168.32,168.32,168.32,28800000.0
2008-07-09 04:19:00,168.32,168.32,168.3,168.3,33800000.0
2008-07-09 04:20:00,168.3,168.32,168.3,168.32,92200000.0
2008-07-09 04:21:00,168.31,168.33,168.31,168.33,48500000.0
2008-07-09 04:22:00,168.32,168.34,168.32,168.32,58100000.0
2008-07-09 04:23:00,168.32,168.33,168.31,168.32,128600000.0
2008-07-09 04:24:00,168.32,168.33,168.31,168.31,83900000.0
2008-07-09 04:25:00,168.31,168.32,168.28,168.29,207700000.0
2008-07-09 04:26:00,168.29,168.31,168.28,168.3,154400000.0
2008-07-09 04:27:00,168.3,168.31,168.28,168.3,140800000.0
2008-07-09 04:28:00,168.3,168.33,168.3,168.31,83400000.0
2008-07-09 04:29:00,168.31,168.33,168.31,168.31,95200000.0
2008-07-09 04:30:00,168.31,168.32,168.3,168.305,72100000.0
2008-07-09 04:31:00,168.3,168.31,168.3,168.31,54400000.0
2008-07-09 04:32:00,168.31,168.32,168.29,168.31,55300000.0
2008-07-09 04:33:00,168.3,168.37,168.3,168.35,188900000.0
2008-07-09 04:34:00,168.35,168.37,168.34,168.36,135400000.0
2008-07-09 04:35:00,168.34,168.36,168.34,168.345,80200000.0
2008-07-09 04:36:00,168.34,168.36,168.34,168.34,121800000.0
2008-07-09 04:37:00,168.34,168.35,168.34,168.35,62800000.0
2008-07-09 04:38:00,168.35,168.35,168.35,168.35,21000000.0
2008-07-09 04:39:00,168.35,168.35,168.33,168.35,73000000.0
2008-07-09 04:40:00,168.35,168.35,168.33,168.33,68300000.0
2008-07-09 04:41:00,168.34,168.34,168.32,168.32,30900000.0
2008-07-09 04:42:00,168.32,168.32,168.3,168.32,58900000.0
2008-07-09 04:43:00,168.32,168.37,168.32,168.36,114100000.0
2008-07-09 04:44:00,168.36,168.37,168.345,168.35,128300000.0
2008-07-09 04:45:00,168.35,168.37,168.35,168.36,194200000.0
2008-07-09 04:46:00,168.36,168.36,168.36,168.36,101400000.0
2008-07-09 04:47:00,168.36,168.36,168.36,168.36,44000000.0
2008-07-09 04:48:00,168.36,168.38,168.36,168.37,74400000.0
2008-07-09 04:49:00,168.37,168.38,168.35,168.37,133900000.0
2008-07-09 04:50:00,168.37,168.37,168.37,168.37,39200000.0
2008-07-09 04:51:00,168.37,168.38,168.37,168.38,73100000.0
2008-07-09 04:52:00,168.38,168.38,168.37,168.37,127200000.0
2008-07-09 04:53:00,168.37,168.39,168.37,168.38,141300000.0
2008-07-09 04:54:00,168.38,168.38,168.38,168.38,84800000.0
2008-07-09 04:55:00,168.39,168.39,168.38,168.39,37200000.0
2008-07-09 04:56:00,168.39,168.42,168.39,168.42,116000000.0
2008-07-09 04:57:00,168.42,168.44,168.38,168.4,337000000.0
2008-07-09 04:58:00,168.4,168.41,168.39,168.39,164500000.0
2008-07-09 04:59:00,168.39,168.4,168.33,168.34,343200000.0
2008-07-09 05:00:00,168.36,168.36,168.3,168.31,340100000.0
2008-07-09 05:01:00,168.31,168.33,168.31,168.33,223000000.0
2008-07-09 05:02:00,168.33,168.33,168.31,168.31,69800000.0
2008-07-09 05:03:00,168.31,168.34,168.31,168.31,224500000.0
2008-07-09 05:04:00,168.31,168.33,168.31,168.33,106900000.0
2008-07-09 05:05:00,168.33,168.34,168.325,168.33,66700000.0
2008-07-09 05:06:00,168.34,168.34,168.33,168.33,86800000.0
2008-07-09 05:07:00,168.33,168.33,168.33,168.33,6000000.0
2008-07-09 05:08:00,168.33,168.34,168.33,168.34,104900000.0
2008-07-09 05:09:00,168.34,168.35,168.34,168.34,40600000.0
2008-07-09 05:10:00,168.34,168.37,168.34,168.35,119900000.0
2008-07-09 05:11:00,168.35,168.36,168.35,168.36,64300000.0
2008-07-09 05:12:00,168.36,168.36,168.34,168.36,157400000.0
2008-07-09 05:13:00,168.36,168.4,168.35,168.4,132100000.0
2008-07-09 05:14:00,168.4,168.4,168.38,168.38,97700000.0
2008-07-09 05:15:00,168.38,168.39,168.37,168.39,161200000.0
2008-07-09 05:16:00,168.39,168.39,168.38,168.38,21100000.0
2008-07-09 05:17:00,168.38,168.38,168.36,168.37,99700000.0
2008-07-09 05:18:00,168.385,168.39,168.37,168.39,15600000.0
2008-07-09 05:19:00,168.38,168.4,168.37,168.37,29600000.0
2008-07-09 05:20:00,168.37,168.38,168.37,168.38,34400000.0
2008-07-09 05:21:00,168.38,168.4,168.38,168.4,89500000.0
2008-07-09 05:22:00,168.4,168.41,168.38,168.4,61500000.0
2008-07-09 05:23:00,168.39,168.43,168.38,168.43,213200000.0
2008-07-09 05:24:00,168.43,168.43,168.41,168.41,122100000.0
2008-07-09 05:25:00,168.42,168.42,168.42,168.42,49900000.0
2008-07-09 05:26:00,168.42,168.43,168.42,168.42,83900000.0
2008-07-09 05:27:00,168.42,168.43,168.42,168.43,69500000.0
2008-07-09 05:29:00,168.43,168.45,168.42,168.44,103400000.0
2008-07-09 05:30:00,168.44,168.47,168.43,168.43,89900000.0
2008-07-09 05:31:00,168.43,168.44,168.41,168.44,211300000.0
2008-07-09 05:32:00,168.43,168.45,168.41,168.43,149800000.0
2008-07-09 05:33:00,168.43,168.43,168.43,168.43,59400000.0
2008-07-09 05:34:00,168.43,168.45,168.42,168.44,194600000.0
2008-07-09 05:35:00,168.44,168.455,168.43,168.43,115400000.0
2008-07-09 05:36:00,168.43,168.44,168.41,168.42,159300000.0
2008-07-09 05:37:00,168.42,168.43,168.39,168.4,244300000.0
2008-07-09 05:38:00,168.4,168.41,168.38,168.38,363600000.0
2008-07-09 05:39:00,168.39,168.39,168.38,168.38,269200000.0
2008-07-09 05:40:00,168.38,168.38,168.38,168.38,68100000.0
2008-07-09 05:41:00,168.39,168.39,168.37,168.38,158000000.0
2008-07-09 05:42:00,168.38,168.41,168.38,168.39,439000000.0
2008-07-09 05:43:00,168.39,168.4,168.375,168.39,225900000.0
2008-07-09 05:44:00,168.39,168.41,168.39,168.4,124700000.0
2008-07-09 05:45:00,168.4,168.4,168.39,168.39,28100000.0
2008-07-09 05:46:00,168.39,168.41,168.375,168.39,188900000.0
2008-07-09 05:47:00,168.39,168.39,168.37,168.37,126100000.0
2008-07-09 05:48:00,168.37,168.38,168.37,168.38,81800000.0
2008-07-09 05:49:00,168.38,168.4,168.37,168.37,240700000.0
2008-07-09 05:50:00,168.37,168.38,168.36,168.38,192600000.0
2008-07-09 05:51:00,168.37,168.38,168.36,168.37,116300000.0
2008-07-09 05:52:00,168.37,168.37,168.32,168.32,225800000.0
2008-07-09 05:53:00,168.32,168.34,168.31,168.33,263900000.0
2008-07-09 05:54:00,168.33,168.34,168.33,168.33,137900000.0
2008-07-09 05:55:00,168.33,168.33,168.3,168.31,181900000.0
2008-07-09 05:56:00,168.31,168.31,168.3,168.3,50500000.0
2008-07-09 05:57:00,168.3,168.31,168.3,168.305,45000000.0
2008-07-09 05:58:00,168.3,168.32,168.3,168.3,23100000.0
2008-07-09 05:59:00,168.3,168.31,168.28,168.295,163700000.0
2008-07-09 06:00:00,168.295,168.3,168.29,168.3,96500000.0
2008-07-09 06:01:00,168.3,168.3,168.29,168.3,185100000.0
2008-07-09 06:02:00,168.3,168.3,168.29,168.29,154100000.0
2008-07-09 06:03:00,168.295,168.3,168.28,168.29,127800000.0
2008-07-09 06:04:00,168.29,168.3,168.29,168.3,46100000.0
2008-07-09 06:05:00,168.3,168.3,168.3,168.3,148300000.0
2008-07-09 06:06:00,168.3,168.32,168.28,168.28,231700000.0
2008-07-09 06:07:00,168.28,168.28,168.25,168.26,191600000.0
2008-07-09 06:08:00,168.26,168.27,168.185,168.22,912200003.0
2008-07-09 06:09:00,168.22,168.23,168.21,168.21,284000000.0
2008-07-09 06:10:00,168.21,168.26,168.2,168.25,457500000.0
2008-07-09 06:11:00,168.25,168.27,168.25,168.27,240600000.0
2008-07-09 06:12:00,168.27,168.27,168.23,168.26,193600000.0
2008-07-09 06:13:00,168.26,168.26,168.24,168.25,322600000.0
2008-07-09 06:14:00,168.25,168.26,168.24,168.25,152300000.0
2008-07-09 06:15:00,168.25,168.25,168.24,168.24,237000000.0
2008-07-09 06:16:00,168.24,168.24,168.21,168.22,183200000.0
2008-07-09 06:17:00,168.22,168.25,168.22,168.22,180600000.0
2008-07-09 06:18:00,168.22,168.24,168.21,168.23,304500000.0
2008-07-09 06:19:00,168.23,168.25,168.22,168.24,234500000.0
2008-07-09 06:20:00,168.23,168.25,168.185,168.185,208800000.0
2008-07-09 06:21:00,168.185,168.25,168.175,168.21,673000000.0
2008-07-09 06:22:00,168.21,168.215,168.175,168.175,472000000.0
2008-07-09 06:23:00,168.175,168.22,168.175,168.2,139000000.0
2008-07-09 06:24:00,168.2,168.21,168.2,168.21,120500000.0
2008-07-09 06:25:00,168.21,168.21,168.175,168.205,440000000.0
2008-07-09 06:26:00,168.215,168.215,168.175,168.175,448100000.0
2008-07-09 06:27:00,168.18,168.18,168.165,168.17,192300000.0
2008-07-09 06:28:00,168.19,168.24,168.18,168.21,600500000.0
2008-07-09 06:29:00,168.22,168.22,168.22,168.22,57400000.0
2008-07-09 06:30:00,168.22,168.24,168.21,168.21,136900000.0
2008-07-09 06:31:00,168.22,168.24,168.2,168.23,385200000.0
2008-07-09 06:32:00,168.23,168.24,168.18,168.19,393400000.0
2008-07-09 06:33:00,168.19,168.23,168.15,168.19,611000000.0
2008-07-09 06:34:00,168.19,168.22,168.19,168.21,505700000.0
2008-07-09 06:35:00,168.21,168.27,168.2,168.24,579400000.0
2008-07-09 06:36:00,168.24,168.24,168.2,168.23,407300000.0
2008-07-09 06:37:00,168.23,168.24,168.13,168.16,578400000.0
2008-07-09 06:38:00,168.16,168.17,168.11,168.13,421500001.0
2008-07-09 06:39:00,168.13,168.17,168.13,168.14,286600000.0
2008-07-09 06:40:00,168.14,168.15,168.12,168.13,334700000.0
2008-07-09 06:41:00,168.13,168.15,168.11,168.11,468500000.0
2008-07-09 06:42:00,168.11,168.15,168.11,168.14,554600000.0
2008-07-09 06:43:00,168.14,168.15,168.085,168.13,444300000.0
2008-07-09 06:44:00,168.14,168.17,168.1,168.12,726100000.0
2008-07-09 06:45:00,168.12,168.18,168.12,168.16,646500000.0
2008-07-09 06:46:00,168.18,168.2,168.16,168.18,649100000.0
2008-07-09 06:47:00,168.18,168.19,168.17,168.19,199200000.0
2008-07-09 06:48:00,168.19,168.22,168.19,168.21,180900000.0
2008-07-09 06:49:00,168.21,168.23,168.2,168.21,352300000.0
2008-07-09 06:50:00,168.21,168.23,168.19,168.2,404400000.0
2008-07-09 06:51:00,168.21,168.26,168.2,168.225,472300000.0
2008-07-09 06:52:00,168.23,168.24,168.2,168.22,440900000.0
2008-07-09 06:53:00,168.22,168.23,168.19,168.2,326700000.0
2008-07-09 06:54:00,168.2,168.2,168.18,168.2,369000000.0
2008-07-09 06:55:00,168.2,168.21,168.17,168.21,217800000.0
2008-07-09 06:56:00,168.2,168.225,168.19,168.19,163200000.0
2008-07-09 06:57:00,168.19,168.24,168.19,168.235,188800000.0
2008-07-09 06:58:00,168.22,168.27,168.19,168.19,549500000.0
2008-07-09 06:59:00,168.19,168.24,168.19,168.22,263300000.0
2008-07-09 07:00:00,168.235,168.235,168.12,168.12,341500000.0
2008-07-09 07:01:00,168.14,168.18,168.12,168.14,297000000.0
2008-07-09 07:02:00,168.14,168.15,168.075,168.095,624599998.0
2008-07-09 07:03:00,168.095,168.12,168.065,168.08,435600000.0
2008-07-09 07:04:00,168.065,168.15,168.065,168.15,589100000.0
2008-07-09 07:05:00,168.15,168.16,168.115,168.16,165800000.0
2008-07-09 07:06:00,168.16,168.19,168.13,168.13,274100000.0
2008-07-09 07:07:00,168.13,168.15,168.12,168.13,317000000.0
2008-07-09 07:08:00,168.13,168.16,168.13,168.13,427300000.0
2008-07-09 07:09:00,168.13,168.15,168.11,168.15,83100000.0
2008-07-09 07:10:00,168.15,168.19,168.14,168.14,462500000.0
2008-07-09 07:11:00,168.15,168.16,168.12,168.13,272200000.0
2008-07-09 07:12:00,168.13,168.18,168.1,168.14,486500000.0
2008-07-09 07:13:00,168.13,168.19,168.12,168.15,377300000.0
2008-07-09 07:14:00,168.15,168.18,168.12,168.15,707900000.0
2008-07-09 07:15:00,168.15,168.175,168.15,168.17,352900000.0
2008-07-09 07:16:00,168.17,168.25,168.17,168.21,450200000.0
2008-07-09 07:17:00,168.21,168.22,168.15,168.2,304900000.0
2008-07-09 07:18:00,168.18,168.2,168.16,168.16,113300000.0
2008-07-09 07:19:00,168.18,168.22,168.16,168.19,347100000.0
2008-07-09 07:20:00,168.18,168.21,168.17,168.19,310700000.0
2008-07-09 07:21:00,168.19,168.19,168.13,168.14,455100000.0
2008-07-09 07:22:00,168.14,168.225,168.14,168.2,355200000.0
2008-07-09 07:23:00,168.2,168.22,168.17,168.2,197100000.0
2008-07-09 07:24:00,168.22,168.24,168.2,168.23,213000000.0
2008-07-09 07:25:00,168.23,168.23,168.19,168.2,313600000.0
2008-07-09 07:26:00,168.21,168.24,168.19,168.21,380600000.0
2008-07-09 07:27:00,168.19,168.28,168.19,168.24,367400000.0
2008-07-09 07:28:00,168.24,168.26,168.23,168.25,408200000.0
2008-07-09 07:29:00,168.26,168.27,168.23,168.24,220800000.0
2008-07-09 07:30:00,168.24,168.3,168.23,168.28,455400001.0
2008-07-09 07:31:00,168.28,168.35,168.28,168.33,375300000.0
2008-07-09 07:32:00,168.33,168.34,168.29,168.32,567400000.0
2008-07-09 07:33:00,168.32,168.35,168.31,168.32,452200000.0
2008-07-09 07:34:00,168.32,168.38,168.31,168.37,273300000.0
2008-07-09 07:35:00,168.36,168.38,168.35,168.35,374700000.0
2008-07-09 07:36:00,168.35,168.36,168.34,168.35,409800000.0
2008-07-09 07:37:00,168.35,168.38,168.34,168.35,281800000.0
2008-07-09 07:38:00,168.35,168.37,168.33,168.33,307400000.0
2008-07-09 07:39:00,168.33,168.345,168.33,168.33,246100000.0
2008-07-09 07:40:00,168.33,168.365,168.32,168.35,468100000.0
2008-07-09 07:41:00,168.37,168.37,168.35,168.35,298100000.0
2008-07-09 07:42:00,168.35,168.375,168.35,168.375,217600000.0
2008-07-09 07:43:00,168.36,168.39,168.35,168.38,330800000.0
2008-07-09 07:44:00,168.38,168.385,168.35,168.35,358900000.0
2008-07-09 07:45:00,168.35,168.365,168.33,168.35,228900000.0
2008-07-09 07:46:00,168.35,168.37,168.33,168.36,308900000.0
2008-07-09 07:47:00,168.36,168.365,168.3,168.33,308900000.0
2008-07-09 07:48:00,168.34,168.37,168.31,168.36,292000000.0
2008-07-09 07:49:00,168.36,168.37,168.35,168.36,202500000.0
2008-07-09 07:50:00,168.36,168.38,168.35,168.38,239800000.0
2008-07-09 07:51:00,168.38,168.39,168.34,168.34,328700000.0
2008-07-09 07:52:00,168.34,168.38,168.34,168.37,385000000.0
2008-07-09 07:53:00,168.37,168.37,168.31,168.33,315300000.0
2008-07-09 07:54:00,168.33,168.36,168.3,168.34,371900000.0
2008-07-09 07:55:00,168.34,168.42,168.32,168.39,490100000.0
2008-07-09 07:56:00,168.39,168.41,168.37,168.39,392900000.0
2008-07-09 07:57:00,168.39,168.415,168.37,168.4,355500000.0
2008-07-09 07:58:00,168.415,168.415,168.37,168.39,237600000.0
2008-07-09 07:59:00,168.39,168.43,168.39,168.41,199700000.0
2008-07-09 08:00:00,168.41,168.42,168.36,168.37,385500000.0
2008-07-09 08:01:00,168.37,168.39,168.36,168.39,589100000.0
2008-07-09 08:02:00,168.39,168.435,168.39,168.42,313200000.0
2008-07-09 08:03:00,168.42,168.45,168.42,168.43,236700000.0
2008-07-09 08:04:00,168.43,168.43,168.41,168.42,86400000.0
2008-07-09 08:05:00,168.42,168.45,168.42,168.44,177900000.0
2008-07-09 08:06:00,168.44,168.47,168.43,168.46,580100000.0
2008-07-09 08:07:00,168.46,168.49,168.44,168.49,612500000.0
2008-07-09 08:08:00,168.49,168.53,168.47,168.51,528200000.0
2008-07-09 08:09:00,168.51,168.54,168.5,168.535,565700000.0
2008-07-09 08:10:00,168.54,168.58,168.53,168.56,190200000.0
2008-07-09 08:11:00,168.56,168.6,168.545,168.59,374800000.0
2008-07-09 08:12:00,168.59,168.61,168.58,168.59,270500000.0
2008-07-09 08:13:00,168.59,168.59,168.55,168.555,774400000.0
2008-07-09 08:14:00,168.555,168.57,168.55,168.56,196200000.0
2008-07-09 08:15:00,168.56,168.61,168.555,168.61,231600000.0
2008-07-09 08:16:00,168.615,168.66,168.615,168.65,553800000.0
2008-07-09 08:17:00,168.65,168.7,168.605,168.7,555200000.0
2008-07-09 08:18:00,168.695,168.71,168.66,168.67,645900000.0
2008-07-09 08:19:00,168.675,168.7,168.66,168.69,512100000.0
2008-07-09 08:20:00,168.69,168.73,168.69,168.69,459600000.0
2008-07-09 08:21:00,168.69,168.74,168.69,168.72,397800000.0
2008-07-09 08:22:00,168.72,168.72,168.66,168.66,670100000.0
2008-07-09 08:23:00,168.66,168.68,168.66,168.67,513700000.0
2008-07-09 08:24:00,168.67,168.67,168.65,168.66,415200000.0
2008-07-09 08:25:00,168.66,168.67,168.65,168.65,318700000.0
2008-07-09 08:26:00,168.65,168.68,168.65,168.65,643700000.0
2008-07-09 08:27:00,168.65,168.65,168.62,168.62,495500000.0
2008-07-09 08:28:00,168.62,168.64,168.62,168.63,552700000.0
2008-07-09 08:29:00,168.63,168.63,168.6,168.6,248600000.0
2008-07-09 08:30:00,168.61,168.62,168.56,168.56,359300000.0
2008-07-09 08:31:00,168.56,168.58,168.55,168.57,244000000.0
2008-07-09 08:32:00,168.57,168.58,168.57,168.58,181900000.0
2008-07-09 08:33:00,168.58,168.61,168.56,168.59,463700000.0
2008-07-09 08:34:00,168.59,168.61,168.57,168.61,324100000.0
2008-07-09 08:35:00,168.61,168.64,168.6,168.62,514200000.0
2008-07-09 08:36:00,168.62,168.66,168.62,168.63,620500000.0
2008-07-09 08:37:00,168.63,168.65,168.63,168.65,242100000.0
2008-07-09 08:38:00,168.64,168.64,168.61,168.62,241300000.0
2008-07-09 08:39:00,168.62,168.63,168.6,168.605,343200000.0
2008-07-09 08:40:00,168.6,168.61,168.6,168.6,130500000.0
2008-07-09 08:41:00,168.6,168.61,168.59,168.59,167800000.0
2008-07-09 08:42:00,168.59,168.61,168.57,168.57,400000000.0
2008-07-09 08:43:00,168.57,168.59,168.56,168.57,342800000.0
2008-07-09 08:44:00,168.57,168.58,168.55,168.56,356600000.0
2008-07-09 08:45:00,168.56,168.58,168.55,168.56,493400000.0
2008-07-09 08:46:00,168.56,168.59,168.56,168.57,413800000.0
2008-07-09 08:47:00,168.56,168.56,168.54,168.55,418200000.0
2008-07-09 08:48:00,168.55,168.58,168.55,168.56,404900000.0
2008-07-09 08:49:00,168.56,168.56,168.54,168.545,263400000.0
2008-07-09 08:50:00,168.545,168.59,168.545,168.58,406000000.0
2008-07-09 08:51:00,168.58,168.61,168.565,168.6,164000000.0
2008-07-09 08:52:00,168.6,168.625,168.6,168.61,228300000.0
2008-07-09 08:53:00,168.61,168.62,168.58,168.605,437000000.0
2008-07-09 08:54:00,168.6,168.62,168.59,168.61,465500000.0
2008-07-09 08:55:00,168.61,168.63,168.595,168.6,176600000.0
2008-07-09 08:56:00,168.6,168.62,168.59,168.615,153700000.0
2008-07-09 08:57:00,168.615,168.62,168.595,168.6,157300000.0
2008-07-09 08:58:00,168.6,168.625,168.59,168.59,244000000.0
2008-07-09 08:59:00,168.585,168.655,168.585,168.65,177800000.0
2008-07-09 09:00:00,168.65,168.67,168.61,168.62,267400000.0
2008-07-09 09:01:00,168.62,168.62,168.56,168.56,424500000.0
2008-07-09 09:02:00,168.56,168.57,168.55,168.56,266300000.0
2008-07-09 09:03:00,168.56,168.56,168.53,168.55,170000000.0
2008-07-09 09:04:00,168.55,168.55,168.51,168.535,180500000.0
2008-07-09 09:05:00,168.54,168.55,168.535,168.55,134300000.0
2008-07-09 09:06:00,168.55,168.56,168.53,168.53,91400000.0
2008-07-09 09:07:00,168.53,168.54,168.53,168.53,67100000.0
2008-07-09 09:08:00,168.53,168.55,168.53,168.55,113800000.0
2008-07-09 09:09:00,168.55,168.555,168.53,168.535,152800000.0
2008-07-09 09:10:00,168.535,168.57,168.535,168.555,166000000.0
2008-07-09 09:11:00,168.555,168.575,168.55,168.56,124900000.0
2008-07-09 09:12:00,168.56,168.58,168.56,168.57,271400000.0
2008-07-09 09:13:00,168.57,168.585,168.56,168.565,192500000.0
2008-07-09 09:14:00,168.565,168.565,168.535,168.555,202700000.0
2008-07-09 09:15:00,168.555,168.61,168.555,168.61,312200000.0
2008-07-09 09:16:00,168.61,168.625,168.58,168.605,232900000.0
2008-07-09 09:17:00,168.605,168.63,168.59,168.605,231800000.0
2008-07-09 09:18:00,168.6,168.62,168.575,168.62,254599999.0
2008-07-09 09:19:00,168.62,168.63,168.605,168.625,124200000.0
2008-07-09 09:20:00,168.62,168.63,168.605,168.62,177700000.0
2008-07-09 09:21:00,168.62,168.64,168.6,168.6,250500000.0
2008-07-09 09:22:00,168.605,168.61,168.55,168.56,255500000.0
2008-07-09 09:23:00,168.555,168.64,168.55,168.605,319600000.0
2008-07-09 09:24:00,168.605,168.635,168.575,168.6,447300001.0
2008-07-09 09:25:00,168.6,168.61,168.58,168.6,321500000.0
2008-07-09 09:26:00,168.6,168.655,168.6,168.635,354099999.0
2008-07-09 09:27:00,168.64,168.695,168.625,168.695,346000000.0
2008-07-09 09:28:00,168.695,168.71,168.67,168.7,369400000.0
2008-07-09 09:29:00,168.715,168.74,168.68,168.69,522700000.0
2008-07-09 09:30:00,168.695,168.71,168.68,168.7,268000000.0
2008-07-09 09:31:00,168.7,168.71,168.67,168.71,182800000.0
2008-07-09 09:32:00,168.705,168.8,168.7,168.78,427800000.0
2008-07-09 09:33:00,168.78,168.79,168.74,168.79,294800000.0
2008-07-09 09:34:00,168.79,168.83,168.78,168.815,551800000.0
2008-07-09 09:35:00,168.81,168.81,168.75,168.765,540999999.0
2008-07-09 09:36:00,168.765,168.8,168.765,168.795,442900000.0
2008-07-09 09:37:00,168.8,168.8,168.76,168.77,211600000.0
2008-07-09 09:38:00,168.765,168.77,168.715,168.735,174600000.0
2008-07-09 09:39:00,168.74,168.76,168.72,168.76,142500000.0
2008-07-09 09:40:00,168.75,168.77,168.72,168.72,259700000.0
2008-07-09 09:41:00,168.74,168.75,168.72,168.74,266200000.0
2008-07-09 09:42:00,168.73,168.74,168.7,168.73,176400000.0
2008-07-09 09:43:00,168.73,168.74,168.71,168.71,208600000.0
2008-07-09 09:44:00,168.71,168.71,168.685,168.705,466000001.0
2008-07-09 09:45:00,168.705,168.725,168.675,168.69,272800000.0
2008-07-09 09:46:00,168.69,168.72,168.69,168.705,219800000.0
2008-07-09 09:47:00,168.71,168.72,168.68,168.69,276400000.0
2008-07-09 09:48:00,168.69,168.72,168.69,168.7,188200000.0
2008-07-09 09:49:00,168.7,168.73,168.7,168.73,199200000.0
2008-07-09 09:50:00,168.725,168.79,168.71,168.72,473100000.0
2008-07-09 09:51:00,168.72,168.73,168.68,168.69,195200000.0
2008-07-09 09:52:00,168.69,168.695,168.675,168.68,194100000.0
2008-07-09 09:53:00,168.68,168.685,168.67,168.68,215900000.0
2008-07-09 09:54:00,168.67,168.695,168.63,168.63,301000000.0
2008-07-09 09:55:00,168.63,168.64,168.615,168.63,240600000.0
2008-07-09 09:56:00,168.635,168.68,168.635,168.68,223400000.0
2008-07-09 09:57:00,168.67,168.68,168.62,168.64,252800000.0
2008-07-09 09:58:00,168.64,168.645,168.625,168.645,167800000.0
2008-07-09 09:59:00,168.645,168.65,168.615,168.62,183100000.0
2008-07-09 10:00:00,168.615,168.64,168.6,168.64,296900000.0
2008-07-09 10:01:00,168.64,168.67,168.63,168.66,272100000.0
2008-07-09 10:02:00,168.66,168.67,168.62,168.625,230000000.0
2008-07-09 10:03:00,168.625,168.64,168.61,168.615,201400000.0
2008-07-09 10:04:00,168.61,168.63,168.6,168.605,155500000.0
2008-07-09 10:05:00,168.6,168.6,168.57,168.585,350599999.0
2008-07-09 10:06:00,168.59,168.62,168.585,168.615,102900000.0
2008-07-09 10:07:00,168.62,168.625,168.61,168.62,95700000.0
2008-07-09 10:08:00,168.615,168.63,168.6,168.63,164900000.0
2008-07-09 10:09:00,168.63,168.64,168.63,168.64,73300000.0
2008-07-09 10:10:00,168.64,168.66,168.63,168.63,104500000.0
2008-07-09 10:11:00,168.635,168.655,168.635,168.65,59800000.0
2008-07-09 10:12:00,168.65,168.66,168.63,168.645,120500000.0
2008-07-09 10:13:00,168.645,168.67,168.64,168.67,134600000.0
2008-07-09 10:14:00,168.67,168.67,168.63,168.64,156500000.0
2008-07-09 10:15:00,168.64,168.66,168.625,168.645,163500000.0
2008-07-09 10:16:00,168.645,168.65,168.62,168.635,164300000.0
2008-07-09 10:17:00,168.625,168.63,168.605,168.605,115400000.0
2008-07-09 10:18:00,168.62,168.635,168.605,168.625,145000000.0
2008-07-09 10:19:00,168.625,168.66,168.625,168.655,183700001.0
2008-07-09 10:20:00,168.655,168.68,168.65,168.68,110600000.0
2008-07-09 10:21:00,168.68,168.685,168.645,168.665,225600000.0
2008-07-09 10:22:00,168.67,168.68,168.65,168.665,207200000.0
2008-07-09 10:23:00,168.665,168.675,168.655,168.655,130300000.0
2008-07-09 10:24:00,168.65,168.67,168.65,168.67,144800000.0
2008-07-09 10:25:00,168.67,168.685,168.645,168.68,179300000.0
2008-07-09 10:26:00,168.68,168.685,168.65,168.65,207600000.0
2008-07-09 10:27:00,168.65,168.665,168.65,168.66,173500000.0
2008-07-09 10:28:00,168.665,168.685,168.655,168.68,101100000.0
2008-07-09 10:29:00,168.675,168.68,168.63,168.65,194800000.0
2008-07-09 10:30:00,168.645,168.66,168.645,168.65,153500000.0
2008-07-09 10:31:00,168.65,168.65,168.62,168.62,99400000.0
2008-07-09 10:32:00,168.615,168.62,168.6,168.6,31700000.0
2008-07-09 10:33:00,168.6,168.61,168.6,168.61,47000000.0
2008-07-09 10:34:00,168.61,168.62,168.575,168.595,314100000.0
2008-07-09 10:35:00,168.595,168.62,168.575,168.61,185700000.0
2008-07-09 10:36:00,168.61,168.65,168.605,168.65,114500000.0
2008-07-09 10:37:00,168.65,168.66,168.64,168.65,120600000.0
2008-07-09 10:38:00,168.65,168.66,168.625,168.66,83900000.0
2008-07-09 10:39:00,168.66,168.67,168.63,168.63,361200002.0
2008-07-09 10:40:00,168.63,168.645,168.605,168.61,345200000.0
2008-07-09 10:41:00,168.61,168.62,168.6,168.61,256800001.0
2008-07-09 10:42:00,168.61,168.62,168.575,168.59,429800000.0
2008-07-09 10:43:00,168.59,168.61,168.58,168.6,207600000.0
2008-07-09 10:44:00,168.6,168.61,168.545,168.55,200600000.0
2008-07-09 10:45:00,168.55,168.565,168.55,168.56,178100000.0
2008-07-09 10:46:00,168.56,168.58,168.555,168.565,162100000.0
2008-07-09 10:47:00,168.56,168.59,168.54,168.55,257100000.0
2008-07-09 10:48:00,168.55,168.58,168.535,168.535,216600000.0
2008-07-09 10:49:00,168.54,168.555,168.53,168.535,77400000.0
2008-07-09 10:50:00,168.535,168.58,168.535,168.555,234800000.0
2008-07-09 10:51:00,168.555,168.555,168.53,168.535,135600000.0
2008-07-09 10:52:00,168.54,168.57,168.54,168.555,253800000.0
2008-07-09 10:53:00,168.56,168.57,168.55,168.555,206000000.0
2008-07-09 10:54:00,168.55,168.6,168.54,168.54,227700000.0
2008-07-09 10:55:00,168.54,168.55,168.52,168.52,155400000.0
2008-07-09 10:56:00,168.52,168.55,168.52,168.53,173500000.0
2008-07-09 10:57:00,168.53,168.54,168.52,168.52,134900000.0
2008-07-09 10:58:00,168.52,168.53,168.51,168.51,127700000.0
2008-07-09 10:59:00,168.51,168.53,168.51,168.525,80700000.0
2008-07-09 11:00:00,168.525,168.525,168.495,168.5,583900000.0
2008-07-09 11:01:00,168.5,168.515,168.495,168.505,182000000.0
2008-07-09 11:02:00,168.505,168.525,168.5,168.52,87500000.0
2008-07-09 11:03:00,168.52,168.54,168.505,168.525,247000000.0
2008-07-09 11:04:00,168.535,168.56,168.525,168.53,154400000.0
2008-07-09 11:05:00,168.53,168.6,168.52,168.59,231400000.0
2008-07-09 11:06:00,168.59,168.595,168.56,168.56,115300000.0
2008-07-09 11:07:00,168.565,168.585,168.55,168.56,108300000.0
2008-07-09 11:08:00,168.56,168.59,168.56,168.59,186800000.0
2008-07-09 11:09:00,168.59,168.655,168.585,168.645,241800000.0
2008-07-09 11:10:00,168.645,168.645,168.615,168.62,147400000.0
2008-07-09 11:11:00,168.62,168.64,168.61,168.625,157500000.0
2008-07-09 11:12:00,168.625,168.635,168.61,168.62,103400000.0
2008-07-09 11:13:00,168.625,168.64,168.615,168.635,182400000.0
2008-07-09 11:14:00,168.635,168.635,168.575,168.59,144100000.0
2008-07-09 11:15:00,168.59,168.625,168.59,168.615,140200000.0
2008-07-09 11:16:00,168.62,168.65,168.615,168.64,161900000.0
2008-07-09 11:17:00,168.64,168.665,168.635,168.66,193800000.0
2008-07-09 11:18:00,168.655,168.67,168.65,168.665,214500000.0
2008-07-09 11:19:00,168.67,168.685,168.645,168.67,229800000.0
2008-07-09 11:20:00,168.67,168.685,168.665,168.67,171300000.0
2008-07-09 11:21:00,168.67,168.68,168.66,168.66,129600000.0
2008-07-09 11:22:00,168.66,168.705,168.66,168.705,153000000.0
2008-07-09 11:23:00,168.705,168.74,168.69,168.695,275800000.0
2008-07-09 11:24:00,168.69,168.71,168.68,168.71,154600000.0
2008-07-09 11:25:00,168.71,168.73,168.71,168.72,124600000.0
2008-07-09 11:26:00,168.715,168.74,168.695,168.72,145800000.0
2008-07-09 11:27:00,168.715,168.72,168.7,168.705,192600000.0
2008-07-09 11:28:00,168.705,168.715,168.7,168.705,130500000.0
2008-07-09 11:29:00,168.715,168.73,168.705,168.715,85400000.0
2008-07-09 11:30:00,168.71,168.72,168.685,168.69,143300000.0
2008-07-09 11:31:00,168.685,168.69,168.68,168.685,96700000.0
2008-07-09 11:32:00,168.685,168.69,168.685,168.69,95200000.0
2008-07-09 11:33:00,168.685,168.71,168.685,168.695,140700000.0
2008-07-09 11:34:00,168.695,168.715,168.695,168.71,185400000.0
2008-07-09 11:35:00,168.71,168.72,168.71,168.72,74000000.0
2008-07-09 11:36:00,168.72,168.73,168.685,168.685,181600000.0
2008-07-09 11:37:00,168.685,168.69,168.67,168.69,105300000.0
2008-07-09 11:38:00,168.69,168.69,168.67,168.675,58100000.0
2008-07-09 11:39:00,168.675,168.685,168.67,168.675,78200000.0
2008-07-09 11:40:00,168.675,168.675,168.66,168.66,74900000.0
2008-07-09 11:41:00,168.66,168.68,168.66,168.67,78000000.0
2008-07-09 11:42:00,168.67,168.7,168.67,168.685,214800000.0
2008-07-09 11:43:00,168.685,168.69,168.675,168.675,55600000.0
2008-07-09 11:44:00,168.675,168.69,168.665,168.67,121700000.0
2008-07-09 11:45:00,168.675,168.675,168.66,168.67,40000000.0
2008-07-09 11:46:00,168.67,168.72,168.67,168.68,154000000.0
2008-07-09 11:47:00,168.68,168.69,168.68,168.69,77100000.0
2008-07-09 11:48:00,168.69,168.725,168.685,168.715,152300000.0
2008-07-09 11:49:00,168.71,168.71,168.69,168.7,176300000.0
2008-07-09 11:50:00,168.695,168.695,168.685,168.695,76700000.0
2008-07-09 11:51:00,168.695,168.715,168.68,168.68,144000000.0
2008-07-09 11:52:00,168.68,168.72,168.68,168.72,139300000.0
2008-07-09 11:53:00,168.725,168.73,168.71,168.715,61000000.0
2008-07-09 11:54:00,168.715,168.72,168.69,168.7,158700000.0
2008-07-09 11:55:00,168.705,168.715,168.695,168.7,160700000.0
2008-07-09 11:56:00,168.7,168.71,168.7,168.7,64400000.0
2008-07-09 11:57:00,168.7,168.75,168.695,168.73,194100000.0
2008-07-09 11:58:00,168.735,168.745,168.72,168.73,147200000.0
2008-07-09 11:59:00,168.73,168.73,168.68,168.68,140900000.0
2008-07-09 12:00:00,168.68,168.69,168.645,168.655,195100000.0
2008-07-09 12:01:00,168.66,168.685,168.65,168.685,110200000.0
2008-07-09 12:02:00,168.69,168.7,168.66,168.66,153100000.0
2008-07-09 12:03:00,168.66,168.67,168.64,168.65,157900000.0
2008-07-09 12:04:00,168.65,168.66,168.615,168.625,169700000.0
2008-07-09 12:05:00,168.63,168.65,168.625,168.645,151000000.0
2008-07-09 12:06:00,168.645,168.67,168.635,168.635,171500000.0
2008-07-09 12:07:00,168.64,168.66,168.605,168.61,220800000.0
2008-07-09 12:08:00,168.605,168.625,168.58,168.59,262400000.0
2008-07-09 12:09:00,168.59,168.605,168.58,168.6,205200000.0
2008-07-09 12:10:00,168.6,168.61,168.58,168.61,159800000.0
2008-07-09 12:11:00,168.6,168.62,168.595,168.6,186500000.0
2008-07-09 12:12:00,168.6,168.6,168.57,168.57,96000000.0
2008-07-09 12:13:00,168.57,168.59,168.565,168.58,139000000.0
2008-07-09 12:14:00,168.58,168.58,168.58,168.58,36600000.0
2008-07-09 12:15:00,168.58,168.58,168.55,168.57,160900000.0
2008-07-09 12:16:00,168.57,168.58,168.555,168.56,71800000.0
2008-07-09 12:17:00,168.555,168.57,168.555,168.57,36700000.0
2008-07-09 12:18:00,168.57,168.62,168.57,168.62,158600000.0
2008-07-09 12:19:00,168.62,168.64,168.62,168.63,177400000.0
2008-07-09 12:20:00,168.63,168.635,168.61,168.62,108000000.0
2008-07-09 12:21:00,168.62,168.625,168.605,168.625,108700000.0
2008-07-09 12:22:00,168.62,168.67,168.615,168.66,249100000.0
2008-07-09 12:23:00,168.66,168.66,168.605,168.605,116400000.0
2008-07-09 12:24:00,168.605,168.63,168.59,168.62,177400000.0
2008-07-09 12:25:00,168.62,168.64,168.615,168.625,219500000.0
2008-07-09 12:26:00,168.625,168.64,168.6,168.625,199600000.0
2008-07-09 12:27:00,168.625,168.67,168.625,168.66,150100000.0
2008-07-09 12:28:00,168.66,168.66,168.615,168.635,167300000.0
2008-07-09 12:29:00,168.63,168.635,168.62,168.63,146700000.0
2008-07-09 12:30:00,168.63,168.64,168.58,168.595,256500002.0
2008-07-09 12:31:00,168.6,168.645,168.575,168.625,224800000.0
2008-07-09 12:32:00,168.625,168.64,168.595,168.605,168500000.0
2008-07-09 12:33:00,168.6,168.63,168.6,168.63,98100000.0
2008-07-09 12:34:00,168.63,168.685,168.595,168.67,261700000.0
2008-07-09 12:35:00,168.665,168.67,168.635,168.66,175700000.0
2008-07-09 12:36:00,168.66,168.67,168.65,168.665,107800000.0
2008-07-09 12:37:00,168.67,168.71,168.65,168.71,167000000.0
2008-07-09 12:38:00,168.705,168.735,168.685,168.715,296600000.0
2008-07-09 12:39:00,168.695,168.72,168.685,168.685,206100000.0
2008-07-09 12:40:00,168.68,168.725,168.67,168.72,187800000.0
2008-07-09 12:41:00,168.72,168.72,168.65,168.65,233400000.0
2008-07-09 12:42:00,168.655,168.68,168.65,168.68,193200000.0
2008-07-09 12:43:00,168.68,168.69,168.65,168.67,287700000.0
2008-07-09 12:44:00,168.67,168.7,168.665,168.68,148200000.0
2008-07-09 12:45:00,168.68,168.68,168.64,168.65,112900000.0
2008-07-09 12:46:00,168.655,168.68,168.65,168.65,190600000.0
2008-07-09 12:47:00,168.65,168.66,168.65,168.655,53600000.0
2008-07-09 12:48:00,168.66,168.665,168.65,168.65,93400000.0
2008-07-09 12:49:00,168.65,168.65,168.64,168.65,54700000.0
2008-07-09 12:50:00,168.65,168.67,168.645,168.67,133400000.0
2008-07-09 12:51:00,168.67,168.67,168.65,168.65,65800000.0
2008-07-09 12:52:00,168.655,168.7,168.655,168.655,197900000.0
2008-07-09 12:53:00,168.655,168.66,168.65,168.66,76600000.0
2008-07-09 12:54:00,168.66,168.675,168.655,168.66,202500000.0
2008-07-09 12:55:00,168.66,168.665,168.65,168.66,177800000.0
2008-07-09 12:56:00,168.66,168.685,168.65,168.655,123100000.0
2008-07-09 12:57:00,168.655,168.675,168.65,168.665,70600000.0
2008-07-09 12:58:00,168.665,168.68,168.65,168.66,105500000.0
2008-07-09 12:59:00,168.66,168.725,168.66,168.71,214000000.0
2008-07-09 13:00:00,168.715,168.715,168.675,168.69,180300000.0
2008-07-09 13:01:00,168.69,168.715,168.69,168.705,92300000.0
2008-07-09 13:02:00,168.705,168.81,168.7,168.81,224896000.0
2008-07-09 13:03:00,168.81,168.815,168.765,168.785,243396000.0
2008-07-09 13:04:00,168.785,168.795,168.755,168.775,261100000.0
2008-07-09 13:05:00,168.77,168.78,168.77,168.775,161500000.0
2008-07-09 13:06:00,168.775,168.78,168.75,168.75,189000000.0
2008-07-09 13:07:00,168.74,168.775,168.7,168.765,194900000.0
2008-07-09 13:08:00,168.77,168.78,168.77,168.78,97600000.0
2008-07-09 13:09:00,168.78,168.8,168.78,168.79,107200000.0
2008-07-09 13:10:00,168.79,168.8,168.78,168.79,147000000.0
2008-07-09 13:11:00,168.79,168.8,168.77,168.79,162000000.0
2008-07-09 13:12:00,168.79,168.805,168.775,168.78,178500000.0
2008-07-09 13:13:00,168.785,168.795,168.78,168.79,220200000.0
2008-07-09 13:14:00,168.785,168.795,168.74,168.75,137800000.0
2008-07-09 13:15:00,168.75,168.765,168.74,168.75,118000000.0
2008-07-09 13:16:00,168.75,168.81,168.74,168.785,203500000.0
2008-07-09 13:17:00,168.79,168.81,168.78,168.78,170400000.0
2008-07-09 13:18:00,168.78,168.78,168.76,168.77,158000000.0
2008-07-09 13:19:00,168.77,168.77,168.75,168.765,120000000.0
2008-07-09 13:20:00,168.765,168.77,168.745,168.76,119300000.0
2008-07-09 13:21:00,168.76,168.775,168.745,168.745,69700000.0
2008-07-09 13:22:00,168.745,168.76,168.73,168.75,74800000.0
2008-07-09 13:23:00,168.75,168.76,168.72,168.73,183000002.0
2008-07-09 13:24:00,168.73,168.735,168.69,168.69,164800000.0
2008-07-09 13:25:00,168.69,168.695,168.665,168.665,129800000.0
2008-07-09 13:26:00,168.665,168.675,168.66,168.67,78800000.0
2008-07-09 13:27:00,168.67,168.675,168.655,168.675,176100000.0
2008-07-09 13:28:00,168.675,168.68,168.66,168.675,185600000.0
2008-07-09 13:29:00,168.675,168.745,168.67,168.74,191100000.0
2008-07-09 13:30:00,168.74,168.74,168.655,168.66,209500000.0
2008-07-09 13:31:00,168.66,168.675,168.6,168.6,198400000.0
2008-07-09 13:32:00,168.6,168.625,168.595,168.62,244000000.0
2008-07-09 13:33:00,168.62,168.65,168.62,168.64,190200000.0
2008-07-09 13:34:00,168.64,168.705,168.63,168.67,226300000.0
2008-07-09 13:35:00,168.665,168.68,168.655,168.67,153800000.0
2008-07-09 13:36:00,168.67,168.71,168.66,168.71,174000000.0
2008-07-09 13:37:00,168.705,168.73,168.685,168.71,213300000.0
2008-07-09 13:38:00,168.71,168.73,168.69,168.69,180600000.0
2008-07-09 13:39:00,168.69,168.69,168.665,168.67,84600000.0
2008-07-09 13:40:00,168.67,168.67,168.64,168.65,91500000.0
2008-07-09 13:41:00,168.65,168.685,168.64,168.67,217800000.0
2008-07-09 13:42:00,168.67,168.675,168.625,168.665,230700000.0
2008-07-09 13:43:00,168.67,168.795,168.665,168.78,278200000.0
2008-07-09 13:44:00,168.78,168.78,168.76,168.78,180200000.0
2008-07-09 13:45:00,168.77,168.77,168.76,168.76,195600000.0
2008-07-09 13:46:00,168.76,168.77,168.71,168.71,204100000.0
2008-07-09 13:47:00,168.71,168.77,168.71,168.755,303500000.0
2008-07-09 13:48:00,168.755,168.77,168.75,168.76,153600000.0
2008-07-09 13:49:00,168.755,168.76,168.75,168.76,104000000.0
2008-07-09 13:50:00,168.76,168.765,168.74,168.765,227700000.0
2008-07-09 13:51:00,168.765,168.77,168.75,168.76,239600000.0
2008-07-09 13:52:00,168.76,168.78,168.755,168.77,147700000.0
2008-07-09 13:53:00,168.77,168.82,168.77,168.805,190000000.0
2008-07-09 13:54:00,168.8,168.81,168.785,168.79,123900000.0
2008-07-09 13:55:00,168.785,168.8,168.75,168.75,204800000.0
2008-07-09 13:56:00,168.755,168.77,168.74,168.76,164000000.0
2008-07-09 13:57:00,168.76,168.78,168.755,168.765,195700000.0
2008-07-09 13:58:00,168.765,168.78,168.76,168.78,127700000.0
2008-07-09 13:59:00,168.785,168.81,168.78,168.805,209100000.0
2008-07-09 14:00:00,168.805,168.82,168.8,168.81,217200000.0
2008-07-09 14:01:00,168.815,168.83,168.81,168.83,139000000.0
2008-07-09 14:02:00,168.83,168.84,168.82,168.835,204400000.0
2008-07-09 14:03:00,168.83,168.85,168.83,168.835,175400000.0
2008-07-09 14:04:00,168.83,168.84,168.805,168.81,159900000.0
2008-07-09 14:05:00,168.81,168.81,168.79,168.79,61300000.0
2008-07-09 14:06:00,168.79,168.82,168.78,168.795,299700000.0
2008-07-09 14:07:00,168.795,168.83,168.795,168.82,156300000.0
2008-07-09 14:08:00,168.82,168.845,168.82,168.845,287500000.0
2008-07-09 14:09:00,168.845,168.875,168.835,168.85,488500000.0
2008-07-09 14:10:00,168.85,168.87,168.84,168.86,497700000.0
2008-07-09 14:11:00,168.855,168.855,168.84,168.85,119400000.0
2008-07-09 14:12:00,168.85,168.855,168.84,168.85,101400000.0
2008-07-09 14:13:00,168.85,168.89,168.85,168.89,74000000.0
2008-07-09 14:14:00,168.89,168.89,168.865,168.87,144300000.0
2008-07-09 14:15:00,168.87,168.875,168.84,168.84,180900000.0
2008-07-09 14:16:00,168.84,168.855,168.82,168.84,213800000.0
2008-07-09 14:17:00,168.84,168.86,168.83,168.84,186100000.0
2008-07-09 14:18:00,168.84,168.865,168.835,168.86,251900000.0
2008-07-09 14:19:00,168.86,168.88,168.83,168.84,84100000.0
2008-07-09 14:20:00,168.84,168.84,168.825,168.83,211100000.0
2008-07-09 14:21:00,168.83,168.85,168.83,168.85,106400000.0
2008-07-09 14:22:00,168.85,168.87,168.85,168.86,120400000.0
2008-07-09 14:23:00,168.86,168.86,168.845,168.85,122500000.0
2008-07-09 14:24:00,168.85,168.85,168.85,168.85,37900000.0
2008-07-09 14:25:00,168.85,168.865,168.85,168.86,175200000.0
2008-07-09 14:26:00,168.86,168.89,168.86,168.87,222000000.0
2008-07-09 14:27:00,168.87,168.87,168.85,168.85,164800000.0
2008-07-09 14:28:00,168.85,168.85,168.84,168.84,78700000.0
2008-07-09 14:29:00,168.84,168.84,168.825,168.825,118100000.0
2008-07-09 14:30:00,168.83,168.835,168.82,168.82,120800000.0
2008-07-09 14:31:00,168.83,168.835,168.83,168.835,97300000.0
2008-07-09 14:32:00,168.835,168.845,168.835,168.845,128300000.0
2008-07-09 14:33:00,168.845,168.86,168.82,168.825,156000000.0
2008-07-09 14:34:00,168.82,168.835,168.82,168.825,68700000.0
2008-07-09 14:35:00,168.82,168.83,168.82,168.83,130500000.0
2008-07-09 14:36:00,168.82,168.865,168.82,168.855,204900000.0
2008-07-09 14:37:00,168.855,168.865,168.82,168.82,233200000.0
2008-07-09 14:38:00,168.82,168.85,168.81,168.84,238200000.0
2008-07-09 14:39:00,168.83,168.86,168.83,168.85,214300000.0
2008-07-09 14:40:00,168.85,168.85,168.82,168.83,127300000.0
2008-07-09 14:41:00,168.825,168.83,168.81,168.82,164400000.0
2008-07-09 14:42:00,168.82,168.825,168.8,168.8,178800000.0
2008-07-09 14:43:00,168.8,168.835,168.8,168.82,165500000.0
2008-07-09 14:44:00,168.82,168.83,168.81,168.825,266000000.0
2008-07-09 14:45:00,168.825,168.83,168.8,168.81,87900000.0
2008-07-09 14:46:00,168.81,168.83,168.8,168.825,93200000.0
2008-07-09 14:47:00,168.835,168.85,168.83,168.84,228800000.0
2008-07-09 14:48:00,168.84,168.85,168.825,168.84,183000000.0
2008-07-09 14:49:00,168.84,168.85,168.825,168.835,147200000.0
2008-07-09 14:50:00,168.835,168.84,168.815,168.815,139900000.0
2008-07-09 14:51:00,168.815,168.82,168.81,168.815,110700000.0
2008-07-09 14:52:00,168.815,168.815,168.78,168.8,251400000.0
2008-07-09 14:53:00,168.8,168.81,168.78,168.78,184500000.0
2008-07-09 14:54:00,168.78,168.795,168.775,168.78,157200000.0
2008-07-09 14:55:00,168.78,168.79,168.775,168.775,215000000.0
2008-07-09 14:56:00,168.775,168.775,168.76,168.76,221900000.0
2008-07-09 14:57:00,168.76,168.77,168.76,168.76,145900000.0
2008-07-09 14:58:00,168.76,168.77,168.75,168.76,126000000.0
2008-07-09 14:59:00,168.76,168.76,168.725,168.735,127500000.0
2008-07-09 15:00:00,168.735,168.74,168.72,168.725,131000000.0
2008-07-09 15:01:00,168.725,168.73,168.715,168.72,98200000.0
2008-07-09 15:02:00,168.72,168.73,168.715,168.72,148800000.0
2008-07-09 15:03:00,168.72,168.735,168.715,168.72,181000000.0
2008-07-09 15:04:00,168.72,168.735,168.71,168.71,108600000.0
2008-07-09 15:05:00,168.71,168.725,168.71,168.72,227100000.0
2008-07-09 15:06:00,168.72,168.72,168.675,168.675,221000000.0
2008-07-09 15:07:00,168.675,168.675,168.645,168.665,293200001.0
2008-07-09 15:08:00,168.665,168.7,168.665,168.69,99200000.0
2008-07-09 15:09:00,168.69,168.69,168.675,168.68,157500000.0
2008-07-09 15:10:00,168.68,168.685,168.665,168.685,172600000.0
2008-07-09 15:11:00,168.685,168.685,168.67,168.675,120200000.0
2008-07-09 15:12:00,168.68,168.69,168.68,168.69,36100000.0
2008-07-09 15:13:00,168.69,168.69,168.67,168.67,88300000.0
2008-07-09 15:14:00,168.67,168.67,168.645,168.65,178300000.0
2008-07-09 15:15:00,168.65,168.675,168.65,168.665,248800000.0
2008-07-09 15:16:00,168.67,168.7,168.665,168.69,254100000.0
2008-07-09 15:17:00,168.7,168.72,168.7,168.71,223200000.0
2008-07-09 15:18:00,168.71,168.73,168.7,168.73,149100000.0
2008-07-09 15:19:00,168.73,168.75,168.71,168.735,331100000.0
2008-07-09 15:20:00,168.73,168.74,168.71,168.735,145100000.0
2008-07-09 15:21:00,168.735,168.75,168.72,168.745,113700000.0
2008-07-09 15:22:00,168.745,168.76,168.74,168.76,121100000.0
2008-07-09 15:23:00,168.755,168.76,168.74,168.76,237600000.0
2008-07-09 15:24:00,168.75,168.755,168.665,168.69,330800000.0
2008-07-09 15:25:00,168.69,168.705,168.685,168.69,203000000.0
2008-07-09 15:26:00,168.69,168.7,168.665,168.665,140700000.0
2008-07-09 15:27:00,168.665,168.675,168.65,168.65,115000000.0
2008-07-09 15:28:00,168.65,168.65,168.62,168.635,166100000.0
2008-07-09 15:29:00,168.635,168.645,168.63,168.645,142400000.0
2008-07-09 15:30:00,168.64,168.655,168.63,168.645,114200000.0
2008-07-09 15:31:00,168.645,168.67,168.635,168.655,114000000.0
2008-07-09 15:32:00,168.66,168.705,168.65,168.685,191600000.0
2008-07-09 15:33:00,168.695,168.72,168.685,168.695,195600000.0
2008-07-09 15:34:00,168.7,168.72,168.685,168.72,167000000.0
2008-07-09 15:35:00,168.72,168.73,168.7,168.705,175700000.0
2008-07-09 15:36:00,168.7,168.715,168.695,168.71,280000000.0
2008-07-09 15:37:00,168.71,168.725,168.68,168.71,269700000.0
2008-07-09 15:38:00,168.7,168.725,168.665,168.68,899879995.0
2008-07-09 15:39:00,168.68,168.68,168.64,168.65,328499999.0
2008-07-09 15:40:00,168.65,168.655,168.575,168.615,908600001.0
2008-07-09 15:41:00,168.615,168.675,168.61,168.65,322700000.0
2008-07-09 15:42:00,168.66,168.665,168.58,168.585,540800005.0
2008-07-09 15:43:00,168.58,168.59,168.555,168.58,321300000.0
2008-07-09 15:44:00,168.58,168.595,168.535,168.56,294800000.0
2008-07-09 15:45:00,168.56,168.57,168.56,168.56,165300000.0
2008-07-09 15:46:00,168.56,168.625,168.56,168.61,332000001.0
2008-07-09 15:47:00,168.61,168.63,168.575,168.595,497899999.0
2008-07-09 15:48:00,168.595,168.625,168.58,168.59,850500000.0
2008-07-09 15:49:00,168.59,168.61,168.565,168.59,438200000.0
2008-07-09 15:50:00,168.59,168.61,168.58,168.61,446000000.0
2008-07-09 15:51:00,168.6,168.615,168.565,168.57,461000000.0
2008-07-09 15:52:00,168.575,168.585,168.53,168.565,456800000.0
2008-07-09 15:53:00,168.565,168.6,168.545,168.595,331600000.0
2008-07-09 15:54:00,168.595,168.6,168.565,168.595,305400000.0
2008-07-09 15:55:00,168.6,168.645,168.6,168.62,305900000.0
2008-07-09 15:56:00,168.615,168.615,168.58,168.61,311400000.0
2008-07-09 15:57:00,168.61,168.65,168.605,168.64,211600000.0
2008-07-09 15:58:00,168.64,168.66,168.58,168.645,301100000.0
2008-07-09 15:59:00,168.655,168.655,168.615,168.63,267400000.0
2008-07-09 16:00:00,168.635,168.64,168.595,168.605,515300002.0
2008-07-09 16:01:00,168.6,168.605,168.555,168.565,241800000.0
2008-07-09 16:02:00,168.565,168.575,168.55,168.57,201300000.0
2008-07-09 16:03:00,168.57,168.57,168.54,168.56,188200000.0
2008-07-09 16:04:00,168.555,168.56,168.53,168.53,179200000.0
2008-07-09 16:05:00,168.53,168.54,168.46,168.46,440699999.0
2008-07-09 16:06:00,168.455,168.51,168.455,168.495,232800000.0
2008-07-09 16:07:00,168.495,168.515,168.48,168.495,288900000.0
2008-07-09 16:08:00,168.495,168.56,168.49,168.55,624300002.0
2008-07-09 16:09:00,168.54,168.55,168.52,168.54,320300000.0
2008-07-09 16:10:00,168.545,168.57,168.545,168.56,243700000.0
2008-07-09 16:11:00,168.56,168.57,168.545,168.555,289900000.0
2008-07-09 16:12:00,168.555,168.56,168.535,168.535,137900000.0
2008-07-09 16:13:00,168.535,168.55,168.52,168.54,170800000.0
2008-07-09 16:14:00,168.54,168.555,168.52,168.55,118100000.0
2008-07-09 16:15:00,168.545,168.56,168.545,168.55,142400000.0
2008-07-09 16:16:00,168.55,168.57,168.54,168.57,169400000.0
2008-07-09 16:17:00,168.565,168.585,168.54,168.575,326900000.0
2008-07-09 16:18:00,168.58,168.64,168.565,168.635,377800000.0
2008-07-09 16:19:00,168.635,168.64,168.605,168.64,303700000.0
2008-07-09 16:20:00,168.64,168.66,168.62,168.625,249400000.0
2008-07-09 16:21:00,168.62,168.65,168.615,168.65,322000000.0
2008-07-09 16:22:00,168.65,168.67,168.62,168.645,247400000.0
2008-07-09 16:23:00,168.64,168.65,168.61,168.61,179700000.0
2008-07-09 16:24:00,168.61,168.61,168.59,168.6,251300000.0
2008-07-09 16:25:00,168.6,168.63,168.6,168.63,299100000.0
2008-07-09 16:26:00,168.625,168.655,168.61,168.63,270500000.0
2008-07-09 16:27:00,168.62,168.63,168.6,168.63,300480000.0
2008-07-09 16:28:00,168.63,168.65,168.63,168.64,335600000.0
2008-07-09 16:29:00,168.64,168.65,168.615,168.64,224600000.0
2008-07-09 16:30:00,168.64,168.67,168.64,168.66,307500000.0
2008-07-09 16:31:00,168.66,168.66,168.595,168.64,334800000.0
2008-07-09 16:32:00,168.64,168.645,168.615,168.63,180800000.0
2008-07-09 16:33:00,168.63,168.64,168.605,168.61,233300000.0
2008-07-09 16:34:00,168.61,168.615,168.595,168.6,225000000.0
2008-07-09 16:35:00,168.6,168.6,168.5,168.5,1138800008.0
2008-07-09 16:36:00,168.515,168.57,168.5,168.54,595400001.0
2008-07-09 16:37:00,168.54,168.545,168.495,168.525,679800000.0
2008-07-09 16:38:00,168.525,168.535,168.5,168.53,318300000.0
2008-07-09 16:39:00,168.53,168.57,168.525,168.53,470300001.0
2008-07-09 16:40:00,168.53,168.56,168.49,168.51,1009999996.0
2008-07-09 16:41:00,168.51,168.51,168.46,168.48,346100000.0
2008-07-09 16:42:00,168.48,168.54,168.465,168.53,416200000.0
2008-07-09 16:43:00,168.53,168.55,168.51,168.51,506300000.0
2008-07-09 16:44:00,168.51,168.555,168.51,168.55,394980000.0
2008-07-09 16:45:00,168.55,168.56,168.515,168.53,384800000.0
2008-07-09 16:46:00,168.53,168.55,168.5,168.54,380400000.0
2008-07-09 16:47:00,168.545,168.58,168.53,168.58,279800000.0
2008-07-09 16:48:00,168.565,168.6,168.55,168.58,291500000.0
2008-07-09 16:49:00,168.58,168.6,168.56,168.565,297400000.0
2008-07-09 16:50:00,168.565,168.62,168.565,168.61,304000000.0
2008-07-09 16:51:00,168.615,168.64,168.575,168.58,415700000.0
2008-07-09 16:52:00,168.57,168.61,168.57,168.6,281600000.0
2008-07-09 16:53:00,168.6,168.6,168.58,168.59,251300000.0
2008-07-09 16:54:00,168.59,168.59,168.555,168.58,276300000.0
2008-07-09 16:55:00,168.58,168.635,168.58,168.62,456100000.0
2008-07-09 16:56:00,168.62,168.63,168.575,168.575,419700000.0
2008-07-09 16:57:00,168.575,168.58,168.51,168.53,533800000.0
2008-07-09 16:58:00,168.53,168.54,168.505,168.505,288800000.0
2008-07-09 16:59:00,168.505,168.52,168.445,168.51,884500000.0
2008-07-09 17:00:00,168.5,168.52,168.475,168.495,397000000.0
2008-07-09 17:01:00,168.495,168.53,168.49,168.51,353700000.0
2008-07-09 17:02:00,168.515,168.52,168.465,168.52,752200006.0
2008-07-09 17:03:00,168.52,168.55,168.5,168.54,222600000.0
2008-07-09 17:04:00,168.54,168.57,168.51,168.57,279500000.0
2008-07-09 17:05:00,168.57,168.57,168.56,168.56,155700000.0
2008-07-09 17:06:00,168.56,168.575,168.56,168.565,211000000.0
2008-07-09 17:07:00,168.565,168.58,168.56,168.57,192400000.0
2008-07-09 17:08:00,168.57,168.59,168.57,168.58,227300000.0
2008-07-09 17:09:00,168.58,168.59,168.57,168.59,231200000.0
2008-07-09 17:10:00,168.59,168.6,168.575,168.59,303100000.0
2008-07-09 17:11:00,168.59,168.595,168.575,168.58,259600000.0
2008-07-09 17:12:00,168.58,168.63,168.58,168.625,330400000.0
2008-07-09 17:13:00,168.615,168.62,168.6,168.61,309800000.0
2008-07-09 17:14:00,168.615,168.62,168.585,168.6,333000000.0
2008-07-09 17:15:00,168.6,168.615,168.575,168.59,425200000.0
2008-07-09 17:16:00,168.59,168.605,168.565,168.57,274100000.0
2008-07-09 17:17:00,168.57,168.59,168.535,168.585,372700002.0
2008-07-09 17:18:00,168.585,168.61,168.58,168.595,297000000.0
2008-07-09 17:19:00,168.6,168.6,168.55,168.55,415200000.0
2008-07-09 17:20:00,168.55,168.61,168.55,168.605,338900000.0
2008-07-09 17:21:00,168.6,168.625,168.59,168.6,232600000.0
2008-07-09 17:22:00,168.6,168.62,168.565,168.565,334500000.0
2008-07-09 17:23:00,168.565,168.595,168.54,168.595,406000000.0
2008-07-09 17:24:00,168.595,168.62,168.575,168.59,420700000.0
2008-07-09 17:25:00,168.59,168.59,168.56,168.57,293900000.0
2008-07-09 17:26:00,168.57,168.6,168.545,168.555,460000000.0
2008-07-09 17:27:00,168.55,168.57,168.55,168.555,314700000.0
2008-07-09 17:28:00,168.555,168.56,168.525,168.53,218900000.0
2008-07-09 17:29:00,168.53,168.57,168.525,168.54,301200000.0
2008-07-09 17:30:00,168.545,168.565,168.52,168.555,350600000.0
2008-07-09 17:31:00,168.55,168.59,168.55,168.57,260100000.0
2008-07-09 17:32:00,168.57,168.59,168.565,168.58,322600000.0
2008-07-09 17:33:00,168.585,168.595,168.575,168.59,234000000.0
2008-07-09 17:34:00,168.59,168.6,168.56,168.57,205400000.0
2008-07-09 17:35:00,168.57,168.57,168.55,168.555,230600000.0
2008-07-09 17:36:00,168.56,168.56,168.52,168.53,342699999.0
2008-07-09 17:37:00,168.54,168.545,168.505,168.51,301800000.0
2008-07-09 17:38:00,168.51,168.55,168.51,168.53,233400000.0
2008-07-09 17:39:00,168.53,168.53,168.5,168.52,277200000.0
2008-07-09 17:40:00,168.52,168.565,168.505,168.555,322500000.0
2008-07-09 17:41:00,168.555,168.56,168.52,168.53,276800000.0
2008-07-09 17:42:00,168.53,168.56,168.515,168.555,285300000.0
2008-07-09 17:43:00,168.555,168.585,168.55,168.58,222200000.0
2008-07-09 17:44:00,168.58,168.6,168.535,168.54,249500000.0
2008-07-09 17:45:00,168.54,168.625,168.53,168.595,317180000.0
2008-07-09 17:46:00,168.6,168.62,168.58,168.58,210400000.0
2008-07-09 17:47:00,168.59,168.61,168.565,168.6,359300000.0
2008-07-09 17:48:00,168.6,168.6,168.57,168.575,174100000.0
2008-07-09 17:49:00,168.575,168.585,168.57,168.575,156900000.0
2008-07-09 17:50:00,168.565,168.58,168.55,168.55,354100000.0
2008-07-09 17:51:00,168.56,168.58,168.55,168.565,315400000.0
2008-07-09 17:52:00,168.57,168.6,168.55,168.59,293200000.0
2008-07-09 17:53:00,168.59,168.62,168.58,168.615,335600000.0
2008-07-09 17:54:00,168.615,168.645,168.6,168.615,248500000.0
2008-07-09 17:55:00,168.615,168.645,168.61,168.625,288600000.0
2008-07-09 17:56:00,168.625,168.63,168.605,168.63,311700000.0
2008-07-09 17:57:00,168.63,168.65,168.615,168.65,273900000.0
2008-07-09 17:58:00,168.65,168.655,168.625,168.635,260800000.0
2008-07-09 17:59:00,168.635,168.655,168.63,168.645,217300000.0
2008-07-09 18:00:00,168.645,168.655,168.615,168.615,286700000.0
2008-07-09 18:01:00,168.615,168.66,168.61,168.655,333700000.0
2008-07-09 18:02:00,168.65,168.665,168.645,168.645,281800000.0
2008-07-09 18:03:00,168.64,168.64,168.6,168.6,136000000.0
2008-07-09 18:04:00,168.6,168.605,168.57,168.585,186100000.0
2008-07-09 18:05:00,168.59,168.6,168.55,168.55,167400000.0
2008-07-09 18:06:00,168.55,168.64,168.525,168.63,335900002.0
2008-07-09 18:07:00,168.63,168.655,168.605,168.62,292100000.0
2008-07-09 18:08:00,168.625,168.625,168.565,168.58,311700000.0
2008-07-09 18:09:00,168.57,168.6,168.565,168.595,231300000.0
2008-07-09 18:10:00,168.595,168.62,168.59,168.59,237400000.0
2008-07-09 18:11:00,168.59,168.605,168.585,168.595,180800000.0
2008-07-09 18:12:00,168.59,168.595,168.585,168.59,66800000.0
2008-07-09 18:13:00,168.59,168.61,168.59,168.595,239000001.0
2008-07-09 18:14:00,168.6,168.61,168.57,168.6,219100000.0
2008-07-09 18:15:00,168.6,168.61,168.565,168.575,177900000.0
2008-07-09 18:16:00,168.565,168.6,168.565,168.59,209500000.0
2008-07-09 18:17:00,168.59,168.61,168.505,168.52,355899999.0
2008-07-09 18:18:00,168.53,168.555,168.47,168.505,595199999.0
2008-07-09 18:19:00,168.51,168.535,168.48,168.51,486800001.0
2008-07-09 18:20:00,168.51,168.565,168.505,168.54,256500000.0
2008-07-09 18:21:00,168.54,168.585,168.49,168.53,353500000.0
2008-07-09 18:22:00,168.53,168.54,168.505,168.535,225200000.0
2008-07-09 18:23:00,168.535,168.56,168.525,168.54,154400000.0
2008-07-09 18:24:00,168.54,168.58,168.525,168.56,419800000.0
2008-07-09 18:25:00,168.56,168.57,168.53,168.54,307000000.0
2008-07-09 18:26:00,168.54,168.56,168.535,168.56,215500000.0
2008-07-09 18:27:00,168.57,168.59,168.55,168.585,170000000.0
2008-07-09 18:28:00,168.585,168.605,168.585,168.595,162100000.0
2008-07-09 18:29:00,168.595,168.61,168.585,168.585,222400000.0
2008-07-09 18:30:00,168.595,168.6,168.56,168.575,313400000.0
2008-07-09 18:31:00,168.58,168.595,168.575,168.585,112200000.0
2008-07-09 18:32:00,168.595,168.6,168.565,168.585,155700000.0
2008-07-09 18:33:00,168.585,168.59,168.57,168.585,108900000.0
2008-07-09 18:34:00,168.585,168.59,168.56,168.57,160100000.0
2008-07-09 18:35:00,168.57,168.57,168.51,168.535,366600000.0
2008-07-09 18:36:00,168.54,168.57,168.505,168.51,439000000.0
2008-07-09 18:37:00,168.515,168.535,168.49,168.535,263700000.0
2008-07-09 18:38:00,168.535,168.56,168.505,168.51,242500000.0
2008-07-09 18:39:00,168.51,168.535,168.51,168.51,192100000.0
2008-07-09 18:40:00,168.51,168.55,168.51,168.525,297700000.0
2008-07-09 18:41:00,168.525,168.55,168.51,168.53,237600000.0
2008-07-09 18:42:00,168.54,168.565,168.54,168.545,147300000.0
2008-07-09 18:43:00,168.545,168.59,168.53,168.54,260400000.0
2008-07-09 18:44:00,168.54,168.55,168.51,168.525,276000000.0
2008-07-09 18:45:00,168.525,168.525,168.51,168.515,126200000.0
2008-07-09 18:46:00,168.52,168.56,168.51,168.545,228300000.0
2008-07-09 18:47:00,168.545,168.565,168.525,168.54,148600000.0
2008-07-09 18:48:00,168.54,168.55,168.54,168.55,143000000.0
2008-07-09 18:49:00,168.55,168.56,168.515,168.515,245700000.0
2008-07-09 18:50:00,168.515,168.54,168.515,168.54,124300000.0
2008-07-09 18:51:00,168.54,168.55,168.515,168.515,113600000.0
2008-07-09 18:52:00,168.52,168.52,168.51,168.51,120800000.0
2008-07-09 18:53:00,168.51,168.525,168.49,168.51,185000000.0
2008-07-09 18:54:00,168.51,168.515,168.5,168.5,112200000.0
2008-07-09 18:55:00,168.5,168.525,168.5,168.51,211500000.0
2008-07-09 18:56:00,168.51,168.52,168.495,168.5,151200000.0
2008-07-09 18:57:00,168.505,168.52,168.5,168.5,129700000.0
2008-07-09 18:58:00,168.5,168.525,168.495,168.51,135100001.0
2008-07-09 18:59:00,168.51,168.52,168.495,168.5,374100000.0
2008-07-09 19:00:00,168.5,168.51,168.465,168.51,412700000.0
2008-07-09 19:01:00,168.505,168.515,168.455,168.5,353100000.0
2008-07-09 19:02:00,168.5,168.51,168.475,168.49,236200000.0
2008-07-09 19:03:00,168.49,168.51,168.46,168.47,272900000.0
2008-07-09 19:04:00,168.47,168.47,168.44,168.465,138900000.0
2008-07-09 19:05:00,168.465,168.47,168.465,168.47,54000000.0
2008-07-09 19:06:00,168.47,168.48,168.47,168.47,122800000.0
2008-07-09 19:07:00,168.47,168.485,168.455,168.455,136400000.0
2008-07-09 19:08:00,168.47,168.48,168.455,168.46,97600000.0
2008-07-09 19:09:00,168.47,168.475,168.46,168.46,135000000.0
2008-07-09 19:10:00,168.46,168.47,168.455,168.465,108900000.0
2008-07-09 19:11:00,168.465,168.475,168.46,168.465,72900000.0
2008-07-09 19:12:00,168.465,168.485,168.45,168.455,139099999.0
2008-07-09 19:13:00,168.46,168.48,168.46,168.46,88600000.0
2008-07-09 19:14:00,168.46,168.48,168.455,168.46,164200000.0
2008-07-09 19:15:00,168.46,168.47,168.45,168.45,74300000.0
2008-07-09 19:16:00,168.45,168.48,168.45,168.47,114100000.0
2008-07-09 19:17:00,168.47,168.515,168.47,168.515,125200000.0
2008-07-09 19:18:00,168.51,168.515,168.49,168.495,230800000.0
2008-07-09 19:19:00,168.495,168.52,168.495,168.52,221500000.0
2008-07-09 19:20:00,168.52,168.52,168.485,168.485,142700000.0
2008-07-09 19:21:00,168.49,168.51,168.465,168.51,138900000.0
2008-07-09 19:22:00,168.51,168.51,168.48,168.49,262500000.0
2008-07-09 19:23:00,168.49,168.5,168.485,168.485,128000000.0
2008-07-09 19:24:00,168.485,168.5,168.48,168.48,99500000.0
2008-07-09 19:25:00,168.48,168.485,168.47,168.48,95600000.0
2008-07-09 19:26:00,168.48,168.485,168.46,168.46,218700000.0
2008-07-09 19:27:00,168.465,168.48,168.46,168.465,254400000.0
2008-07-09 19:28:00,168.465,168.48,168.45,168.46,232500000.0
2008-07-09 19:29:00,168.46,168.48,168.455,168.47,166200000.0
2008-07-09 19:30:00,168.47,168.47,168.46,168.46,132400000.0
2008-07-09 19:31:00,168.46,168.46,168.445,168.46,264500000.0
2008-07-09 19:32:00,168.46,168.465,168.46,168.46,98000000.0
2008-07-09 19:33:00,168.46,168.47,168.46,168.47,140200000.0
2008-07-09 19:34:00,168.47,168.47,168.46,168.46,85900000.0
2008-07-09 19:35:00,168.46,168.48,168.46,168.47,152600000.0
2008-07-09 19:36:00,168.47,168.49,168.46,168.485,333100000.0
2008-07-09 19:37:00,168.49,168.49,168.48,168.485,141600000.0
2008-07-09 19:38:00,168.485,168.485,168.455,168.46,102900000.0
2008-07-09 19:39:00,168.46,168.46,168.435,168.435,140900000.0
2008-07-09 19:40:00,168.445,168.46,168.445,168.46,65800000.0
2008-07-09 19:41:00,168.46,168.48,168.45,168.455,136900000.0
2008-07-09 19:42:00,168.46,168.47,168.45,168.47,120000000.0
2008-07-09 19:43:00,168.47,168.48,168.455,168.465,162400000.0
2008-07-09 19:44:00,168.47,168.47,168.46,168.46,211100000.0
2008-07-09 19:45:00,168.465,168.465,168.455,168.455,40500000.0
2008-07-09 19:46:00,168.45,168.46,168.45,168.45,70400000.0
2008-07-09 19:47:00,168.45,168.45,168.45,168.45,19100000.0
2008-07-09 19:48:00,168.45,168.455,168.45,168.45,39000000.0
2008-07-09 19:49:00,168.455,168.47,168.445,168.46,174600000.0
2008-07-09 19:50:00,168.46,168.475,168.445,168.445,121700000.0
2008-07-09 19:51:00,168.445,168.445,168.42,168.435,348100000.0
2008-07-09 19:52:00,168.435,168.445,168.41,168.41,182700000.0
2008-07-09 19:53:00,168.41,168.43,168.375,168.375,359400000.0
2008-07-09 19:54:00,168.375,168.39,168.365,168.38,318300000.0
2008-07-09 19:55:00,168.38,168.41,168.38,168.39,99100000.0
2008-07-09 19:56:00,168.395,168.42,168.39,168.42,174700000.0
2008-07-09 19:57:00,168.42,168.43,168.42,168.42,83100000.0
2008-07-09 19:58:00,168.42,168.435,168.42,168.42,84300000.0
2008-07-09 19:59:00,168.42,168.45,168.41,168.44,207100000.0
2008-07-09 20:00:00,168.44,168.45,168.42,168.435,133300000.0
2008-07-09 20:01:00,168.44,168.44,168.365,168.39,398500000.0
2008-07-09 20:02:00,168.4,168.4,168.33,168.335,306700000.0
2008-07-09 20:03:00,168.34,168.355,168.33,168.345,207300000.0
2008-07-09 20:04:00,168.345,168.38,168.3,168.3,321496000.0
2008-07-09 20:05:00,168.3,168.32,168.3,168.31,171500000.0
2008-07-09 20:06:00,168.305,168.32,168.29,168.3,158100000.0
2008-07-09 20:07:00,168.295,168.295,168.215,168.24,566200001.0
2008-07-09 20:08:00,168.24,168.29,168.24,168.275,286000000.0
2008-07-09 20:09:00,168.275,168.29,168.265,168.275,220100000.0
2008-07-09 20:10:00,168.27,168.28,168.26,168.275,201200000.0
2008-07-09 20:11:00,168.275,168.28,168.26,168.27,243000000.0
2008-07-09 20:12:00,168.275,168.28,168.26,168.265,238500000.0
2008-07-09 20:13:00,168.26,168.27,168.25,168.25,181500000.0
2008-07-09 20:14:00,168.26,168.26,168.235,168.24,130800000.0
2008-07-09 20:15:00,168.24,168.24,168.2,168.21,274100000.0
2008-07-09 20:16:00,168.21,168.245,168.21,168.23,280700000.0
2008-07-09 20:17:00,168.225,168.245,168.225,168.24,187400000.0
2008-07-09 20:18:00,168.24,168.24,168.21,168.22,218400000.0
2008-07-09 20:19:00,168.22,168.23,168.22,168.22,158100000.0
2008-07-09 20:20:00,168.22,168.23,168.18,168.19,291600000.0
2008-07-09 20:21:00,168.19,168.2,168.18,168.185,249700000.0
2008-07-09 20:22:00,168.185,168.19,168.135,168.16,272600000.0
2008-07-09 20:23:00,168.16,168.19,168.145,168.145,288900000.0
2008-07-09 20:24:00,168.145,168.155,168.135,168.145,124800000.0
2008-07-09 20:25:00,168.145,168.155,168.1,168.115,228600000.0
2008-07-09 20:26:00,168.115,168.125,168.08,168.08,318700000.0
2008-07-09 20:27:00,168.075,168.115,168.075,168.085,368099999.0
2008-07-09 20:28:00,168.09,168.1,168.04,168.04,428600000.0
2008-07-09 20:29:00,168.04,168.05,168.015,168.03,1273099999.0
2008-07-09 20:30:00,168.035,168.055,168.03,168.05,162200000.0
2008-07-09 20:31:00,168.055,168.07,168.04,168.06,325200000.0
2008-07-09 20:32:00,168.06,168.06,168.035,168.04,231200000.0
2008-07-09 20:33:00,168.04,168.06,168.035,168.04,93000000.0
2008-07-09 20:34:00,168.04,168.055,168.04,168.04,119200000.0
2008-07-09 20:35:00,168.04,168.055,168.02,168.04,325100000.0
2008-07-09 20:36:00,168.04,168.065,168.02,168.06,276400000.0
2008-07-09 20:37:00,168.06,168.07,168.045,168.07,196300000.0
2008-07-09 20:38:00,168.07,168.07,168.015,168.05,321200000.0
2008-07-09 20:39:00,168.04,168.05,168.0,168.05,206000000.0
2008-07-09 20:40:00,168.05,168.075,168.035,168.07,249100000.0
2008-07-09 20:41:00,168.07,168.07,168.07,168.07,44200000.0
2008-07-09 20:42:00,168.07,168.12,168.07,168.11,304000000.0
2008-07-09 20:43:00,168.11,168.12,168.1,168.1,135300000.0
2008-07-09 20:44:00,168.105,168.11,168.1,168.1,210500000.0
2008-07-09 20:45:00,168.1,168.12,168.095,168.12,196600000.0
2008-07-09 20:46:00,168.12,168.155,168.115,168.145,214300000.0
2008-07-09 20:47:00,168.145,168.145,168.1,168.125,164900000.0
2008-07-09 20:48:00,168.125,168.17,168.125,168.155,412100000.0
2008-07-09 20:49:00,168.155,168.155,168.125,168.14,286300000.0
2008-07-09 20:50:00,168.14,168.15,168.105,168.125,313700000.0
2008-07-09 20:51:00,168.125,168.185,168.095,168.17,504000000.0
2008-07-09 20:52:00,168.17,168.175,168.075,168.075,306400000.0
2008-07-09 20:53:00,168.075,168.1,168.055,168.07,322600000.0
2008-07-09 20:54:00,168.07,168.11,168.07,168.1,208400000.0
2008-07-09 20:55:00,168.1,168.125,168.09,168.115,298900000.0
2008-07-09 20:56:00,168.115,168.14,168.105,168.13,217900000.0
2008-07-09 20:57:00,168.13,168.13,168.105,168.13,153700000.0
2008-07-09 20:58:00,168.13,168.16,168.1,168.155,236200000.0
2008-07-09 20:59:00,168.15,168.18,168.135,168.175,259800000.0
2008-07-09 21:00:00,168.17,168.175,168.15,168.165,254800000.0
2008-07-09 21:01:00,168.165,168.18,168.1,168.1,212300000.0
2008-07-09 21:02:00,168.11,168.12,168.1,168.1,180200000.0
2008-07-09 21:03:00,168.1,168.115,168.09,168.09,274100000.0
2008-07-09 21:04:00,168.09,168.13,168.09,168.13,123200000.0
2008-07-09 21:05:00,168.13,168.13,168.09,168.1,106500000.0
2008-07-09 21:06:00,168.1,168.125,168.1,168.12,139200000.0
2008-07-09 21:07:00,168.12,168.125,168.075,168.1,188000000.0
2008-07-09 21:08:00,168.105,168.125,168.09,168.1,214800000.0
2008-07-09 21:09:00,168.1,168.11,168.08,168.095,120900000.0
2008-07-09 21:10:00,168.095,168.125,168.095,168.1,196800000.0
2008-07-09 21:11:00,168.1,168.115,168.095,168.095,89000000.0
2008-07-09 21:12:00,168.105,168.11,168.095,168.1,91900000.0
2008-07-09 21:13:00,168.105,168.13,168.105,168.13,88800000.0
2008-07-09 21:14:00,168.13,168.13,168.115,168.13,86200000.0
2008-07-09 21:15:00,168.13,168.13,168.11,168.13,101200000.0
2008-07-09 21:16:00,168.13,168.145,168.12,168.125,78900000.0
2008-07-09 21:17:00,168.125,168.13,168.12,168.13,56900000.0
2008-07-09 21:18:00,168.13,168.14,168.105,168.115,166600000.0
2008-07-09 21:19:00,168.125,168.135,168.12,168.13,86000000.0
2008-07-09 21:20:00,168.13,168.145,168.13,168.135,85700000.0
2008-07-09 21:21:00,168.135,168.135,168.105,168.135,111400000.0
2008-07-09 21:22:00,168.135,168.135,168.125,168.125,37300000.0
2008-07-09 21:23:00,168.125,168.125,168.12,168.125,59400000.0
2008-07-09 21:24:00,168.125,168.14,168.125,168.135,61600000.0
2008-07-09 21:25:00,168.135,168.195,168.135,168.185,133100000.0
2008-07-09 21:26:00,168.185,168.195,168.17,168.19,285400000.0
2008-07-09 21:27:00,168.195,168.195,168.175,168.18,48600000.0
2008-07-09 21:28:00,168.18,168.18,168.155,168.16,123200000.0
2008-07-09 21:29:00,168.16,168.175,168.14,168.145,109200000.0
2008-07-09 21:30:00,168.145,168.155,168.135,168.14,87300000.0
2008-07-09 21:31:00,168.14,168.18,168.14,168.175,144400000.0
2008-07-09 21:32:00,168.17,168.175,168.165,168.165,82200000.0
2008-07-09 21:33:00,168.165,168.175,168.145,168.145,98000000.0
2008-07-09 21:34:00,168.145,168.165,168.13,168.15,136900000.0
2008-07-09 21:35:00,168.15,168.155,168.13,168.135,189800000.0
2008-07-09 21:36:00,168.13,168.16,168.12,168.145,97300000.0
2008-07-09 21:37:00,168.145,168.175,168.135,168.15,140300000.0
2008-07-09 21:38:00,168.145,168.15,168.095,168.11,147300000.0
2008-07-09 21:39:00,168.1,168.13,168.085,168.1,298300000.0
2008-07-09 21:40:00,168.11,168.13,168.095,168.1,173900000.0
2008-07-09 21:41:00,168.095,168.1,168.065,168.09,216900000.0
2008-07-09 21:42:00,168.09,168.125,168.075,168.09,93800000.0
2008-07-09 21:43:00,168.09,168.12,168.055,168.095,173100000.0
2008-07-09 21:44:00,168.095,168.1,168.02,168.025,277800000.0
2008-07-09 21:45:00,168.025,168.065,167.995,168.02,241600000.0
2008-07-09 21:46:00,168.025,168.045,168.01,168.04,217100000.0
2008-07-09 21:47:00,168.04,168.06,168.025,168.03,94600000.0
2008-07-09 21:48:00,168.035,168.035,168.03,168.03,19100000.0
2008-07-09 21:49:00,168.03,168.035,168.01,168.03,117400000.0
2008-07-09 21:50:00,168.03,168.05,168.02,168.04,128600000.0
2008-07-09 21:51:00,168.04,168.095,168.04,168.06,101700000.0
2008-07-09 21:52:00,168.065,168.09,168.06,168.085,118500000.0
2008-07-09 21:53:00,168.085,168.095,168.06,168.065,54000000.0
2008-07-09 21:54:00,168.065,168.08,168.06,168.08,68900000.0
2008-07-09 21:55:00,168.08,168.085,168.065,168.07,47700000.0
2008-07-09 21:56:00,168.07,168.095,168.06,168.06,159700000.0
2008-07-09 21:57:00,168.07,168.095,168.07,168.085,93800000.0
2008-07-09 21:58:00,168.085,168.1,168.075,168.1,146700000.0
2008-07-09 21:59:00,168.105,168.115,168.07,168.08,241100000.0
2008-07-09 22:00:00,168.09,168.1,168.08,168.08,163100000.0
2008-07-09 22:01:00,168.08,168.1,168.08,168.09,100400000.0
2008-07-09 22:02:00,168.09,168.1,168.085,168.095,32900000.0
2008-07-09 22:03:00,168.1,168.105,168.1,168.1,10000000.0
2008-07-09 22:04:00,168.105,168.105,168.09,168.1,61100000.0
2008-07-09 22:05:00,168.1,168.1,168.04,168.055,93200000.0
2008-07-09 22:06:00,168.065,168.07,168.025,168.03,78600000.0
2008-07-09 22:07:00,168.03,168.04,168.025,168.04,27200000.0
2008-07-09 22:08:00,168.045,168.055,168.04,168.05,63400000.0
2008-07-09 22:09:00,168.05,168.06,168.04,168.05,70700000.0
2008-07-09 22:10:00,168.055,168.06,168.04,168.045,108800000.0
2008-07-09 22:11:00,168.045,168.055,168.03,168.04,82800000.0
2008-07-09 22:12:00,168.05,168.07,168.05,168.055,63300000.0
2008-07-09 22:13:00,168.055,168.055,168.0,168.02,265900000.0
2008-07-09 22:14:00,168.02,168.05,168.01,168.04,214000000.0
2008-07-09 22:15:00,168.04,168.05,168.005,168.01,232800000.0
2008-07-09 22:16:00,168.01,168.045,168.01,168.03,183900000.0
2008-07-09 22:17:00,168.03,168.045,168.01,168.03,187600000.0
2008-07-09 22:18:00,168.03,168.04,168.015,168.025,104500000.0
2008-07-09 22:19:00,168.025,168.04,168.01,168.025,110200000.0
2008-07-09 22:20:00,168.025,168.04,168.01,168.035,97700000.0
2008-07-09 22:21:00,168.035,168.04,168.01,168.03,101400000.0
2008-07-09 22:22:00,168.03,168.03,168.01,168.01,70900000.0
2008-07-09 22:23:00,168.01,168.025,167.99,168.02,132700000.0
2008-07-09 22:24:00,168.02,168.02,168.005,168.01,88800000.0
2008-07-09 22:25:00,168.01,168.04,168.01,168.03,131800000.0
2008-07-09 22:26:00,168.03,168.04,168.005,168.02,76300000.0
2008-07-09 22:27:00,168.03,168.04,168.01,168.02,157600000.0
2008-07-09 22:28:00,168.015,168.03,168.005,168.005,107200000.0
2008-07-09 22:29:00,168.01,168.03,168.01,168.02,59600000.0
2008-07-09 22:30:00,168.02,168.035,168.01,168.015,50800000.0
2008-07-09 22:31:00,168.01,168.025,168.01,168.01,56300000.0
2008-07-09 22:32:00,168.015,168.025,168.01,168.015,25700000.0
2008-07-09 22:33:00,168.015,168.015,168.0,168.015,69700000.0
2008-07-09 22:34:00,168.01,168.02,168.01,168.02,37900000.0
2008-07-09 22:35:00,168.015,168.015,168.01,168.01,46700000.0
2008-07-09 22:36:00,168.015,168.02,168.01,168.02,35700000.0
2008-07-09 22:37:00,168.015,168.02,168.0,168.005,57800000.0
2008-07-09 22:38:00,168.005,168.01,168.005,168.01,45600000.0
2008-07-09 22:39:00,168.01,168.03,168.01,168.02,87800000.0
2008-07-09 22:40:00,168.02,168.02,168.01,168.01,26300000.0
2008-07-09 22:41:00,168.015,168.02,168.0,168.01,61000000.0
2008-07-09 22:42:00,168.01,168.035,168.01,168.035,58800000.0
2008-07-09 22:43:00,168.03,168.055,168.03,168.05,53900000.0
2008-07-09 22:44:00,168.05,168.055,168.05,168.05,21100000.0
2008-07-09 22:45:00,168.055,168.055,168.025,168.035,99000000.0
2008-07-09 22:46:00,168.035,168.04,168.035,168.035,76800000.0
2008-07-09 22:47:00,168.035,168.04,168.035,168.04,14200000.0
2008-07-09 22:48:00,168.04,168.04,168.03,168.035,55300000.0
2008-07-09 22:49:00,168.04,168.04,168.035,168.04,16200000.0
2008-07-09 22:50:00,168.04,168.04,168.03,168.035,38300000.0
2008-07-09 22:51:00,168.035,168.035,168.01,168.015,97000000.0
2008-07-09 22:52:00,168.02,168.025,168.01,168.01,62100000.0
2008-07-09 22:53:00,168.01,168.015,168.01,168.015,22400000.0
2008-07-09 22:54:00,168.015,168.04,168.015,168.04,108600000.0
2008-07-09 22:55:00,168.04,168.045,168.035,168.035,81000000.0
2008-07-09 22:56:00,168.035,168.05,168.02,168.03,82000000.0
2008-07-09 22:57:00,168.03,168.035,168.02,168.035,28700000.0
2008-07-09 22:58:00,168.04,168.04,168.015,168.035,81000000.0
2008-07-09 22:59:00,168.035,168.055,168.025,168.055,71900000.0
2008-07-09 23:00:00,168.06,168.06,168.0,168.005,93600000.0
2008-07-09 23:01:00,168.005,168.01,167.995,168.01,59100000.0
2008-07-09 23:02:00,168.01,168.015,167.985,167.995,43100000.0
2008-07-09 23:03:00,167.995,168.005,167.985,167.985,80000000.0
2008-07-09 23:04:00,167.985,168.01,167.98,168.005,87600000.0
2008-07-09 23:05:00,168.0,168.02,167.995,167.995,68800000.0
2008-07-09 23:06:00,168.0,168.0,167.985,167.99,114000000.0
2008-07-09 23:07:00,167.995,168.0,167.985,168.0,95300000.0
2008-07-09 23:08:00,168.0,168.0,167.995,167.995,34800000.0
2008-07-09 23:09:00,167.995,167.995,167.995,167.995,1900000.0
2008-07-09 23:10:00,167.995,167.995,167.995,167.995,5700000.0
2008-07-09 23:11:00,167.995,167.995,167.98,167.985,85500000.0
2008-07-09 23:12:00,167.985,167.985,167.985,167.985,7700000.0
2008-07-09 23:13:00,167.99,168.005,167.985,167.995,84700000.0
2008-07-09 23:14:00,167.995,168.01,167.995,168.005,25300000.0
2008-07-09 23:15:00,168.01,168.01,168.005,168.005,18800000.0
2008-07-09 23:16:00,168.005,168.035,167.99,168.035,107500000.0
2008-07-09 23:17:00,168.03,168.035,168.015,168.02,91700000.0
2008-07-09 23:18:00,168.02,168.035,168.015,168.02,54000000.0
2008-07-09 23:19:00,168.02,168.035,168.02,168.035,94600000.0
2008-07-09 23:20:00,168.025,168.045,168.025,168.04,61400000.0
2008-07-09 23:21:00,168.045,168.07,168.035,168.065,64800000.0
2008-07-09 23:22:00,168.07,168.07,168.06,168.065,35900000.0
2008-07-09 23:23:00,168.055,168.055,168.055,168.055,3300000.0
2008-07-09 23:24:00,168.055,168.055,168.05,168.05,22200000.0
2008-07-09 23:25:00,168.05,168.075,168.05,168.06,90600000.0
2008-07-09 23:26:00,168.06,168.06,168.04,168.04,71500000.0
2008-07-09 23:27:00,168.045,168.055,168.04,168.055,31500000.0
2008-07-09 23:28:00,168.055,168.085,168.055,168.08,130100000.0
2008-07-09 23:29:00,168.08,168.095,168.045,168.05,183800000.0
2008-07-09 23:30:00,168.05,168.085,168.05,168.075,133900000.0
2008-07-09 23:31:00,168.085,168.085,168.075,168.08,24100000.0
2008-07-09 23:32:00,168.085,168.09,168.075,168.08,87400000.0
2008-07-09 23:33:00,168.08,168.08,168.08,168.08,31700000.0
2008-07-09 23:34:00,168.08,168.08,168.075,168.075,27400000.0
2008-07-09 23:35:00,168.08,168.11,168.08,168.11,104900000.0
2008-07-09 23:36:00,168.105,168.105,168.1,168.1,25100000.0
2008-07-09 23:37:00,168.1,168.115,168.095,168.115,173000000.0
2008-07-09 23:38:00,168.12,168.12,168.11,168.11,125400000.0
2008-07-09 23:40:00,168.11,168.11,168.11,168.11,62300000.0
2008-07-09 23:41:00,168.11,168.11,168.11,168.11,9000000.0
2008-07-09 23:42:00,168.11,168.155,168.11,168.13,175799999.0
2008-07-09 23:43:00,168.13,168.145,168.11,168.135,145700000.0
2008-07-09 23:44:00,168.135,168.14,168.1,168.1,156500000.0
2008-07-09 23:45:00,168.1,168.1,168.07,168.09,124000000.0
2008-07-09 23:46:00,168.09,168.1,168.085,168.09,79400000.0
2008-07-09 23:47:00,168.09,168.105,168.08,168.08,124900000.0
2008-07-09 23:48:00,168.095,168.115,168.08,168.105,190000000.0
2008-07-09 23:49:00,168.105,168.105,168.06,168.07,64800000.0
2008-07-09 23:50:00,168.07,168.1,168.055,168.075,98900000.0
2008-07-09 23:51:00,168.075,168.09,168.075,168.08,16700000.0
2008-07-09 23:52:00,168.08,168.115,168.08,168.115,105500000.0
2008-07-09 23:53:00,168.12,168.125,168.09,168.09,65400000.0
2008-07-09 23:54:00,168.085,168.09,168.085,168.085,13300000.0
2008-07-09 23:55:00,168.085,168.095,168.08,168.085,25900000.0
2008-07-09 23:56:00,168.085,168.085,168.05,168.055,51500000.0
2008-07-09 23:57:00,168.055,168.055,168.045,168.045,3800000.0
2008-07-09 23:58:00,168.045,168.085,168.045,168.085,117400000.0
2008-07-09 23:59:00,168.085,168.09,168.08,168.085,43100000.0
2008-07-10 00:00:00,168.085,168.085,168.085,168.085,4700000.0
2008-07-10 00:01:00,168.085,168.085,168.07,168.08,67100000.0
2008-07-10 00:02:00,168.08,168.125,168.08,168.105,88500000.0
2008-07-10 00:03:00,168.1,168.1,168.08,168.085,40200000.0
2008-07-10 00:04:00,168.085,168.085,168.07,168.085,20500000.0
2008-07-10 00:05:00,168.095,168.125,168.095,168.125,34700000.0
2008-07-10 00:06:00,168.12,168.12,168.095,168.1,116600000.0
2008-07-10 00:07:00,168.1,168.1,168.05,168.08,74300000.0
2008-07-10 00:08:00,168.08,168.09,168.08,168.08,13100000.0
2008-07-10 00:10:00,168.09,168.12,168.09,168.11,61700000.0
2008-07-10 00:11:00,168.11,168.11,168.09,168.1,53700000.0
2008-07-10 00:12:00,168.1,168.11,168.1,168.11,122200000.0
2008-07-10 00:13:00,168.105,168.11,168.105,168.105,86400000.0
2008-07-10 00:14:00,168.11,168.11,168.11,168.11,3800000.0
2008-07-10 00:15:00,168.105,168.12,168.105,168.115,95200000.0
2008-07-10 00:16:00,168.12,168.135,168.11,168.135,143900000.0
2008-07-10 00:17:00,168.13,168.13,168.11,168.115,61000000.0
2008-07-10 00:18:00,168.115,168.115,168.11,168.11,46800000.0
2008-07-10 00:19:00,168.115,168.125,168.115,168.125,23400000.0
2008-07-10 00:20:00,168.12,168.135,168.12,168.125,34300000.0
2008-07-10 00:21:00,168.125,168.125,168.09,168.09,76600000.0
2008-07-10 00:22:00,168.09,168.09,168.085,168.09,63900000.0
2008-07-10 00:23:00,168.09,168.09,168.085,168.09,49400000.0
2008-07-10 00:24:00,168.09,168.09,168.085,168.09,61500000.0
2008-07-10 00:25:00,168.09,168.09,168.05,168.06,72000000.0
2008-07-10 00:26:00,168.06,168.095,168.06,168.095,86700000.0
2008-07-10 00:27:00,168.09,168.1,168.075,168.09,107800000.0
2008-07-10 00:28:00,168.09,168.09,168.08,168.08,118300000.0
2008-07-10 00:29:00,168.08,168.09,168.08,168.09,24100000.0
2008-07-10 00:30:00,168.1,168.1,168.095,168.1,34700000.0
2008-07-10 00:32:00,168.11,168.11,168.1,168.1,96900000.0
2008-07-10 00:33:00,168.1,168.11,168.1,168.11,74700000.0
2008-07-10 00:34:00,168.11,168.11,168.11,168.11,25600000.0
2008-07-10 00:35:00,168.11,168.12,168.11,168.12,34000000.0
2008-07-10 00:36:00,168.115,168.12,168.11,168.11,102200000.0
2008-07-10 00:37:00,168.11,168.12,168.11,168.12,62500000.0
2008-07-10 00:38:00,168.115,168.12,168.1,168.12,132500000.0
2008-07-10 00:39:00,168.12,168.12,168.115,168.12,24100000.0
2008-07-10 00:40:00,168.12,168.12,168.105,168.105,61500000.0
2008-07-10 00:42:00,168.105,168.125,168.105,168.125,33500000.0
2008-07-10 00:43:00,168.12,168.125,168.105,168.11,130800000.0
2008-07-10 00:44:00,168.11,168.12,168.105,168.12,135100000.0
2008-07-10 00:45:00,168.12,168.13,168.115,168.115,54600000.0
2008-07-10 00:46:00,168.115,168.13,168.115,168.13,54300000.0
2008-07-10 00:47:00,168.13,168.13,168.105,168.105,55900000.0
2008-07-10 00:48:00,168.105,168.12,168.105,168.115,32200000.0
2008-07-10 00:49:00,168.115,168.115,168.085,168.09,195200000.0
2008-07-10 00:50:00,168.09,168.135,168.09,168.135,204700000.0
2008-07-10 00:51:00,168.135,168.175,168.12,168.17,227500001.0
2008-07-10 00:52:00,168.17,168.175,168.155,168.175,190600001.0
2008-07-10 00:53:00,168.175,168.185,168.16,168.18,262200000.0
2008-07-10 00:54:00,168.185,168.19,168.18,168.18,115600000.0
2008-07-10 00:55:00,168.185,168.19,168.18,168.185,97500000.0
2008-07-10 00:56:00,168.185,168.185,168.17,168.17,102400000.0
2008-07-10 00:57:00,168.175,168.18,168.165,168.165,198100000.0
2008-07-10 00:58:00,168.165,168.175,168.15,168.17,129300000.0
2008-07-10 00:59:00,168.17,168.17,168.14,168.15,207800000.0
2008-07-10 01:00:00,168.155,168.155,168.085,168.09,270800000.0
2008-07-10 01:01:00,168.09,168.1,168.085,168.085,53700000.0
2008-07-10 01:02:00,168.085,168.105,168.065,168.085,286200000.0
2008-07-10 01:03:00,168.075,168.095,168.075,168.09,171600000.0
2008-07-10 01:04:00,168.09,168.09,168.065,168.07,283900000.0
2008-07-10 01:05:00,168.07,168.075,168.07,168.07,72100000.0
2008-07-10 01:06:00,168.07,168.115,168.07,168.085,145500000.0
2008-07-10 01:07:00,168.09,168.11,168.09,168.105,45700000.0
2008-07-10 01:09:00,168.105,168.135,168.105,168.13,83200000.0
2008-07-10 01:10:00,168.14,168.14,168.11,168.12,193100000.0
2008-07-10 01:11:00,168.12,168.12,168.09,168.105,104400000.0
2008-07-10 01:12:00,168.105,168.105,168.09,168.09,82100000.0
2008-07-10 01:13:00,168.09,168.095,168.08,168.09,63100000.0
2008-07-10 01:14:00,168.09,168.09,168.085,168.085,22700000.0
2008-07-10 01:15:00,168.09,168.09,168.065,168.075,47900000.0
2008-07-10 01:16:00,168.075,168.075,168.03,168.03,121500000.0
2008-07-10 01:17:00,168.03,168.04,168.005,168.02,201500000.0
2008-07-10 01:18:00,168.02,168.035,168.02,168.035,146600000.0
2008-07-10 01:19:00,168.03,168.035,168.03,168.035,116700000.0
2008-07-10 01:20:00,168.04,168.04,168.03,168.035,104300000.0
2008-07-10 01:21:00,168.035,168.035,168.03,168.035,49700000.0
2008-07-10 01:22:00,168.035,168.05,168.03,168.045,136100000.0
2008-07-10 01:23:00,168.04,168.045,168.03,168.035,165400000.0
2008-07-10 01:24:00,168.035,168.04,168.03,168.03,137600000.0
2008-07-10 01:25:00,168.03,168.03,168.005,168.02,163800000.0
2008-07-10 01:26:00,168.02,168.035,168.02,168.02,161600000.0
2008-07-10 01:27:00,168.02,168.02,168.0,168.01,253900000.0
2008-07-10 01:28:00,168.01,168.015,168.0,168.01,156800001.0
2008-07-10 01:29:00,168.01,168.055,168.01,168.04,287000000.0
2008-07-10 01:30:00,168.04,168.05,168.04,168.05,39400000.0
2008-07-10 01:32:00,168.05,168.06,168.035,168.06,60900000.0
2008-07-10 01:33:00,168.06,168.065,168.06,168.065,22900000.0
2008-07-10 01:34:00,168.065,168.065,168.035,168.035,51100000.0
2008-07-10 01:35:00,168.035,168.05,168.035,168.035,143900000.0
2008-07-10 01:36:00,168.035,168.05,168.035,168.04,91800000.0
2008-07-10 01:37:00,168.04,168.045,168.0,168.01,267900000.0
2008-07-10 01:38:00,168.01,168.015,167.995,168.0,246100000.0
2008-07-10 01:39:00,167.995,168.0,167.99,168.0,75900001.0
2008-07-10 01:40:00,168.0,168.0,167.94,167.95,818799997.0
2008-07-10 01:41:00,167.95,167.975,167.945,167.945,177300000.0
2008-07-10 01:42:00,167.945,167.975,167.945,167.97,111200000.0
2008-07-10 01:43:00,167.97,167.97,167.97,167.97,2000000.0
2008-07-10 01:44:00,167.97,167.975,167.965,167.97,31400000.0
2008-07-10 01:45:00,167.965,167.975,167.965,167.975,71600000.0
2008-07-10 01:46:00,167.975,167.995,167.975,167.98,124700000.0
2008-07-10 01:47:00,167.98,167.995,167.98,167.995,233100000.0
2008-07-10 01:48:00,167.995,168.025,167.995,168.025,162700000.0
2008-07-10 01:49:00,168.025,168.09,168.025,168.06,371800000.0
2008-07-10 01:50:00,168.06,168.09,168.055,168.07,293300000.0
2008-07-10 01:51:00,168.075,168.1,168.075,168.1,99800000.0
2008-07-10 01:52:00,168.1,168.11,168.075,168.105,144200000.0
2008-07-10 01:53:00,168.105,168.105,168.085,168.085,102400000.0
2008-07-10 01:54:00,168.09,168.09,168.08,168.08,164500000.0
2008-07-10 01:55:00,168.08,168.08,168.065,168.08,69600000.0
2008-07-10 01:56:00,168.08,168.105,168.075,168.09,209600000.0
2008-07-10 01:57:00,168.09,168.13,168.09,168.13,272500000.0
2008-07-10 01:58:00,168.13,168.13,168.095,168.105,297600001.0
2008-07-10 01:59:00,168.105,168.115,168.1,168.115,110900000.0
2008-07-10 02:00:00,168.12,168.21,168.12,168.21,249299999.0
2008-07-10 02:01:00,168.21,168.21,168.125,168.135,212800000.0
2008-07-10 02:02:00,168.135,168.14,168.12,168.125,218700000.0
2008-07-10 02:03:00,168.125,168.145,168.125,168.135,321800000.0
2008-07-10 02:04:00,168.13,168.13,168.11,168.12,233200000.0
2008-07-10 02:05:00,168.12,168.12,168.1,168.1,223400000.0
2008-07-10 02:06:00,168.11,168.135,168.11,168.13,150100000.0
2008-07-10 02:07:00,168.13,168.16,168.12,168.16,207200000.0
2008-07-10 02:08:00,168.17,168.17,168.15,168.16,62500000.0
2008-07-10 02:09:00,168.16,168.16,168.15,168.16,42400000.0
2008-07-10 02:10:00,168.15,168.21,168.15,168.19,281700000.0
2008-07-10 02:11:00,168.195,168.22,168.18,168.215,160300000.0
2008-07-10 02:12:00,168.215,168.22,168.21,168.21,64300000.0
2008-07-10 02:13:00,168.21,168.24,168.21,168.22,215300000.0
2008-07-10 02:14:00,168.23,168.23,168.2,168.21,190200000.0
2008-07-10 02:15:00,168.2,168.215,168.185,168.2,306800000.0
2008-07-10 02:16:00,168.2,168.215,168.2,168.21,83400000.0
2008-07-10 02:17:00,168.21,168.22,168.21,168.22,41800000.0
2008-07-10 02:18:00,168.22,168.24,168.22,168.24,220700000.0
2008-07-10 02:19:00,168.24,168.245,168.23,168.235,85100000.0
2008-07-10 02:20:00,168.23,168.23,168.2,168.21,89500000.0
2008-07-10 02:21:00,168.22,168.23,168.205,168.21,71900000.0
2008-07-10 02:22:00,168.205,168.225,168.2,168.215,99700000.0
2008-07-10 02:23:00,168.22,168.22,168.21,168.21,85800000.0
2008-07-10 02:24:00,168.21,168.22,168.18,168.2,167300000.0
2008-07-10 02:25:00,168.21,168.22,168.2,168.21,203800000.0
2008-07-10 02:26:00,168.21,168.22,168.19,168.21,235600000.0
2008-07-10 02:27:00,168.21,168.21,168.18,168.19,152000000.0
2008-07-10 02:28:00,168.18,168.19,168.16,168.18,182400000.0
2008-07-10 02:29:00,168.18,168.18,168.16,168.17,164800000.0
2008-07-10 02:30:00,168.17,168.18,168.16,168.16,200900000.0
2008-07-10 02:31:00,168.16,168.17,168.155,168.17,104400000.0
2008-07-10 02:32:00,168.17,168.2,168.17,168.19,93800000.0
2008-07-10 02:33:00,168.19,168.2,168.19,168.19,123200000.0
2008-07-10 02:34:00,168.19,168.19,168.16,168.17,74600000.0
2008-07-10 02:35:00,168.16,168.18,168.16,168.18,11000000.0
2008-07-10 02:36:00,168.18,168.2,168.17,168.18,234900000.0
2008-07-10 02:37:00,168.18,168.19,168.165,168.17,126100000.0
2008-07-10 02:38:00,168.16,168.165,168.15,168.165,72200000.0
2008-07-10 02:39:00,168.165,168.17,168.15,168.16,83700000.0
2008-07-10 02:40:00,168.16,168.16,168.12,168.15,222000000.0
2008-07-10 02:41:00,168.15,168.15,168.12,168.12,152800000.0
2008-07-10 02:42:00,168.12,168.13,168.115,168.12,206200000.0
2008-07-10 02:43:00,168.12,168.12,168.1,168.1,142900000.0
2008-07-10 02:44:00,168.1,168.105,168.075,168.08,226500000.0
2008-07-10 02:45:00,168.08,168.085,168.06,168.075,288200000.0
2008-07-10 02:46:00,168.075,168.11,168.075,168.11,410300000.0
2008-07-10 02:47:00,168.105,168.14,168.105,168.13,306800000.0
2008-07-10 02:48:00,168.14,168.15,168.12,168.13,71100000.0
2008-07-10 02:49:00,168.125,168.14,168.12,168.13,172400000.0
2008-07-10 02:50:00,168.13,168.13,168.11,168.125,137000000.0
2008-07-10 02:51:00,168.125,168.125,168.09,168.12,205500000.0
2008-07-10 02:52:00,168.12,168.12,168.09,168.09,60200000.0
2008-07-10 02:53:00,168.09,168.125,168.09,168.12,147600000.0
2008-07-10 02:54:00,168.12,168.125,168.11,168.12,237500001.0
2008-07-10 02:55:00,168.115,168.115,168.08,168.08,395900000.0
2008-07-10 02:56:00,168.08,168.08,168.065,168.08,294400000.0
2008-07-10 02:57:00,168.08,168.08,168.06,168.06,186100000.0
2008-07-10 02:58:00,168.06,168.06,167.96,168.0,545800000.0
2008-07-10 02:59:00,168.0,168.03,167.98,168.015,372700000.0
2008-07-10 03:00:00,168.015,168.04,167.975,168.04,570199998.0
2008-07-10 03:01:00,168.04,168.09,168.03,168.09,156099999.0
2008-07-10 03:02:00,168.09,168.105,168.03,168.06,241500000.0
2008-07-10 03:03:00,168.06,168.065,168.05,168.065,147000000.0
2008-07-10 03:04:00,168.07,168.07,168.03,168.04,198700000.0
2008-07-10 03:05:00,168.04,168.06,168.02,168.02,184100000.0
2008-07-10 03:06:00,168.02,168.03,168.02,168.025,64500000.0
2008-07-10 03:07:00,168.02,168.03,168.015,168.015,152000000.0
2008-07-10 03:08:00,168.01,168.01,167.955,168.0,365900000.0
2008-07-10 03:09:00,168.0,168.0,167.98,167.98,174300000.0
2008-07-10 03:10:00,167.99,168.015,167.98,168.01,167700000.0
2008-07-10 03:11:00,168.015,168.035,168.015,168.035,72800000.0
2008-07-10 03:12:00,168.03,168.03,167.98,167.98,313900000.0
2008-07-10 03:13:00,167.985,168.0,167.97,167.975,164000000.0
2008-07-10 03:14:00,167.97,167.97,167.94,167.96,513000000.0
2008-07-10 03:15:00,167.955,167.955,167.94,167.955,88700000.0
2008-07-10 03:16:00,167.95,167.97,167.95,167.97,129100000.0
2008-07-10 03:17:00,167.96,167.98,167.945,167.95,162900000.0
2008-07-10 03:18:00,167.95,167.95,167.9,167.91,445000003.0
2008-07-10 03:19:00,167.91,167.93,167.91,167.92,302200000.0
2008-07-10 03:20:00,167.93,167.935,167.915,167.93,117100000.0
2008-07-10 03:21:00,167.93,167.935,167.9,167.91,369200000.0
2008-07-10 03:22:00,167.91,167.935,167.91,167.92,201200000.0
2008-07-10 03:23:00,167.92,167.93,167.91,167.93,148600000.0
2008-07-10 03:24:00,167.93,167.93,167.92,167.93,77900000.0
2008-07-10 03:25:00,167.93,167.93,167.93,167.93,41000000.0
2008-07-10 03:26:00,167.93,167.93,167.93,167.93,12200000.0
2008-07-10 03:27:00,167.93,167.93,167.93,167.93,13000000.0
2008-07-10 03:28:00,167.93,167.935,167.93,167.93,52300000.0
2008-07-10 03:29:00,167.93,167.93,167.93,167.93,42900000.0
2008-07-10 03:30:00,167.93,167.98,167.93,167.95,360000000.0
2008-07-10 03:31:00,167.95,167.97,167.945,167.97,473100000.0
2008-07-10 03:32:00,167.97,168.01,167.97,167.99,435100000.0
2008-07-10 03:33:00,167.99,168.0,167.97,167.98,478500000.0
2008-07-10 03:34:00,167.98,167.985,167.945,167.96,355300000.0
2008-07-10 03:35:00,167.96,167.96,167.92,167.935,377200000.0
2008-07-10 03:36:00,167.94,167.955,167.92,167.92,337700000.0
2008-07-10 03:37:00,167.92,167.94,167.9,167.91,492300000.0
2008-07-10 03:38:00,167.91,167.92,167.91,167.91,119700000.0
2008-07-10 03:39:00,167.91,167.93,167.91,167.92,32500000.0
2008-07-10 03:40:00,167.92,167.94,167.92,167.935,80300000.0
2008-07-10 03:41:00,167.94,167.94,167.92,167.93,170699999.0
2008-07-10 03:42:00,167.93,167.94,167.91,167.915,284000000.0
2008-07-10 03:43:00,167.91,167.91,167.895,167.9,486500006.0
2008-07-10 03:44:00,167.9,167.9,167.86,167.87,252700000.0
2008-07-10 03:45:00,167.87,167.88,167.83,167.84,379200000.0
2008-07-10 03:46:00,167.85,167.86,167.83,167.855,397000000.0
2008-07-10 03:47:00,167.85,167.88,167.85,167.875,192900000.0
2008-07-10 03:48:00,167.88,167.88,167.85,167.85,107400000.0
2008-07-10 03:49:00,167.85,167.85,167.825,167.84,191200000.0
2008-07-10 03:50:00,167.84,167.855,167.825,167.84,347900000.0
2008-07-10 03:51:00,167.84,167.84,167.83,167.84,119600000.0
2008-07-10 03:52:00,167.84,167.86,167.83,167.855,307100000.0
2008-07-10 03:53:00,167.86,167.9,167.855,167.89,128400000.0
2008-07-10 03:54:00,167.89,167.91,167.89,167.9,66300000.0
2008-07-10 03:55:00,167.9,167.9,167.88,167.88,84200000.0
2008-07-10 03:56:00,167.88,167.93,167.88,167.92,202600000.0
2008-07-10 03:57:00,167.92,167.92,167.9,167.915,234600000.0
2008-07-10 03:58:00,167.915,167.915,167.87,167.88,303000000.0
2008-07-10 03:59:00,167.88,167.9,167.86,167.89,184400000.0
2008-07-10 04:00:00,167.89,167.9,167.88,167.9,200400000.0
2008-07-10 04:01:00,167.9,167.91,167.9,167.91,31300000.0
2008-07-10 04:02:00,167.92,167.92,167.92,167.92,26500000.0
2008-07-10 04:03:00,167.92,167.95,167.92,167.94,123700000.0
2008-07-10 04:04:00,167.94,167.97,167.94,167.96,292000000.0
2008-07-10 04:05:00,167.96,167.97,167.96,167.965,69100000.0
2008-07-10 04:06:00,167.965,167.965,167.95,167.95,57200000.0
2008-07-10 04:07:00,167.95,167.97,167.95,167.965,51900000.0
2008-07-10 04:08:00,167.965,167.995,167.96,167.99,54600000.0
2008-07-10 04:09:00,167.99,168.0,167.99,167.99,53700000.0
2008-07-10 04:10:00,167.99,168.015,167.99,168.015,85700000.0
2008-07-10 04:11:00,168.015,168.015,167.965,167.98,160000000.0
2008-07-10 04:12:00,167.98,168.01,167.975,167.99,81800000.0
2008-07-10 04:13:00,167.99,167.99,167.965,167.98,190000000.0
2008-07-10 04:14:00,167.98,167.98,167.97,167.97,130100000.0
2008-07-10 04:15:00,167.97,167.97,167.94,167.95,214300000.0
2008-07-10 04:16:00,167.94,167.97,167.94,167.95,73500000.0
2008-07-10 04:17:00,167.95,167.95,167.94,167.94,99400000.0
2008-07-10 04:18:00,167.93,167.94,167.92,167.93,133100000.0
2008-07-10 04:19:00,167.93,167.94,167.93,167.94,159400000.0
2008-07-10 04:20:00,167.93,167.94,167.93,167.93,137100000.0
2008-07-10 04:21:00,167.93,167.93,167.91,167.93,143600000.0
2008-07-10 04:22:00,167.93,167.93,167.91,167.93,137100000.0
2008-07-10 04:23:00,167.93,167.95,167.93,167.94,30100000.0
2008-07-10 04:24:00,167.94,167.94,167.93,167.94,24600000.0
2008-07-10 04:25:00,167.94,167.94,167.93,167.93,15400000.0
2008-07-10 04:26:00,167.93,167.93,167.92,167.92,35000000.0
2008-07-10 04:27:00,167.92,167.92,167.92,167.92,62000000.0
2008-07-10 04:28:00,167.92,167.94,167.92,167.94,164100000.0
2008-07-10 04:29:00,167.94,167.94,167.92,167.92,128400000.0
2008-07-10 04:30:00,167.93,167.94,167.93,167.93,74600000.0
2008-07-10 04:31:00,167.93,167.93,167.92,167.92,36300000.0
2008-07-10 04:32:00,167.92,167.92,167.91,167.92,34700000.0
2008-07-10 04:33:00,167.92,167.92,167.91,167.92,11600000.0
2008-07-10 04:34:00,167.92,167.94,167.92,167.94,45900000.0
2008-07-10 04:35:00,167.94,167.98,167.94,167.98,205800000.0
2008-07-10 04:36:00,167.98,168.02,167.96,167.97,129900000.0
2008-07-10 04:37:00,167.97,167.98,167.95,167.97,54800000.0
2008-07-10 04:38:00,167.97,167.98,167.97,167.97,20800000.0
2008-07-10 04:39:00,167.98,167.98,167.96,167.96,16800000.0
2008-07-10 04:40:00,167.96,167.96,167.95,167.95,117400000.0
2008-07-10 04:41:00,167.95,167.96,167.9,167.94,109700000.0
2008-07-10 04:42:00,167.94,167.94,167.92,167.94,103800000.0
2008-07-10 04:43:00,167.94,167.94,167.9,167.93,45200000.0
2008-07-10 04:44:00,167.93,167.93,167.92,167.93,34600000.0
2008-07-10 04:45:00,167.93,167.94,167.93,167.94,8100000.0
2008-07-10 04:46:00,167.94,167.95,167.94,167.94,89600000.0
2008-07-10 04:47:00,167.94,167.94,167.93,167.93,81500000.0
2008-07-10 04:48:00,167.93,167.94,167.93,167.93,73300000.0
2008-07-10 04:49:00,167.93,167.95,167.93,167.95,64900000.0
2008-07-10 04:50:00,167.95,167.96,167.95,167.955,88400000.0
2008-07-10 04:51:00,167.95,167.95,167.95,167.95,102000000.0
2008-07-10 04:52:00,167.95,167.96,167.95,167.96,20100000.0
2008-07-10 04:53:00,167.96,167.96,167.95,167.96,10100000.0
2008-07-10 04:54:00,167.96,167.96,167.96,167.96,4000000.0
2008-07-10 04:55:00,167.96,167.96,167.96,167.96,2000000.0
2008-07-10 04:56:00,167.96,167.96,167.96,167.96,8900000.0
2008-07-10 04:57:00,167.97,167.985,167.97,167.97,81900000.0
2008-07-10 04:58:00,167.97,167.97,167.96,167.97,51400000.0
2008-07-10 04:59:00,167.97,167.97,167.95,167.96,46400000.0
2008-07-10 05:00:00,167.96,167.96,167.95,167.96,18600000.0
2008-07-10 05:01:00,167.96,167.96,167.955,167.955,24300000.0
2008-07-10 05:02:00,167.955,167.98,167.955,167.965,44900000.0
2008-07-10 05:03:00,167.97,167.99,167.97,167.98,126500000.0
2008-07-10 05:04:00,167.98,167.99,167.98,167.98,38300000.0
2008-07-10 05:05:00,167.98,167.98,167.98,167.98,48700000.0
2008-07-10 05:06:00,167.98,167.98,167.95,167.95,98900000.0
2008-07-10 05:07:00,167.95,167.96,167.95,167.95,66200000.0
2008-07-10 05:09:00,167.95,167.96,167.95,167.96,9000000.0
2008-07-10 05:10:00,167.95,167.96,167.95,167.96,67600000.0
2008-07-10 05:11:00,167.955,167.96,167.95,167.96,90800000.0
2008-07-10 05:12:00,167.96,167.98,167.95,167.96,178800000.0
2008-07-10 05:13:00,167.96,167.97,167.94,167.96,130100000.0
2008-07-10 05:14:00,167.96,167.97,167.96,167.97,151700000.0
2008-07-10 05:15:00,167.965,167.97,167.96,167.97,36700000.0
2008-07-10 05:16:00,167.97,167.99,167.97,167.99,85000000.0
2008-07-10 05:17:00,167.98,167.99,167.98,167.99,71600000.0
2008-07-10 05:18:00,167.99,167.99,167.96,167.985,254600000.0
2008-07-10 05:19:00,167.98,167.99,167.98,167.98,41300000.0
2008-07-10 05:20:00,167.98,167.98,167.96,167.98,42900000.0
2008-07-10 05:21:00,167.98,167.99,167.95,167.95,147800000.0
2008-07-10 05:22:00,167.95,167.96,167.95,167.96,29400000.0
2008-07-10 05:23:00,167.96,167.965,167.96,167.96,18400000.0
2008-07-10 05:24:00,167.96,167.98,167.96,167.98,35800000.0
2008-07-10 05:25:00,167.98,168.02,167.98,168.02,66900000.0
2008-07-10 05:26:00,168.02,168.03,168.01,168.01,26200000.0
2008-07-10 05:27:00,168.01,168.03,167.99,168.03,170600000.0
2008-07-10 05:28:00,168.035,168.04,168.02,168.02,66400000.0
2008-07-10 05:29:00,168.02,168.02,167.96,167.96,115900000.0
2008-07-10 05:30:00,167.96,167.97,167.93,167.97,240600000.0
2008-07-10 05:31:00,167.96,167.97,167.96,167.96,49900000.0
2008-07-10 05:32:00,167.96,167.97,167.96,167.96,62900000.0
2008-07-10 05:33:00,167.96,167.96,167.96,167.96,48200000.0
2008-07-10 05:34:00,167.96,167.96,167.96,167.96,49900000.0
2008-07-10 05:35:00,167.96,168.0,167.96,168.0,196600000.0
2008-07-10 05:36:00,168.0,168.025,168.0,168.02,76400000.0
2008-07-10 05:37:00,168.01,168.06,168.01,168.05,245700000.0
2008-07-10 05:38:00,168.05,168.05,168.03,168.03,61500000.0
2008-07-10 05:39:00,168.03,168.03,168.025,168.03,16500000.0
2008-07-10 05:40:00,168.03,168.03,168.025,168.025,7500000.0
2008-07-10 05:41:00,168.025,168.025,168.0,168.0,176300000.0
2008-07-10 05:42:00,168.0,168.01,167.99,168.0,191600000.0
2008-07-10 05:43:00,168.0,168.03,168.0,168.025,95400000.0
2008-07-10 05:44:00,168.02,168.025,168.0,168.0,30300000.0
2008-07-10 05:45:00,168.0,168.01,168.0,168.0,34700000.0
2008-07-10 05:46:00,168.0,168.0,168.0,168.0,12600000.0
2008-07-10 05:47:00,167.99,168.03,167.99,168.03,33300000.0
2008-07-10 05:48:00,168.03,168.05,168.03,168.04,37400000.0
2008-07-10 05:49:00,168.04,168.04,168.03,168.04,86100000.0
2008-07-10 05:50:00,168.035,168.06,168.035,168.05,61500000.0
2008-07-10 05:51:00,168.05,168.05,168.03,168.03,53700000.0
2008-07-10 05:52:00,168.03,168.05,168.03,168.05,74400000.0
2008-07-10 05:53:00,168.05,168.06,168.05,168.05,25300000.0
2008-07-10 05:54:00,168.04,168.05,168.04,168.04,44800000.0
2008-07-10 05:55:00,168.04,168.05,168.04,168.05,20100000.0
2008-07-10 05:56:00,168.05,168.06,168.04,168.05,66500000.0
2008-07-10 05:57:00,168.05,168.06,168.05,168.06,56000000.0
2008-07-10 05:58:00,168.06,168.06,168.05,168.05,150700000.0
2008-07-10 05:59:00,168.05,168.06,168.05,168.05,15800000.0
2008-07-10 06:00:00,168.05,168.12,168.05,168.12,181400000.0
2008-07-10 06:01:00,168.12,168.12,168.09,168.1,118800000.0
2008-07-10 06:02:00,168.1,168.1,168.06,168.08,58000000.0
2008-07-10 06:03:00,168.08,168.08,168.08,168.08,2800000.0
2008-07-10 06:05:00,168.08,168.1,168.08,168.1,45100000.0
2008-07-10 06:06:00,168.1,168.11,168.08,168.08,151600000.0
2008-07-10 06:07:00,168.08,168.09,168.07,168.08,83500000.0
2008-07-10 06:08:00,168.08,168.09,168.07,168.085,42900000.0
2008-07-10 06:09:00,168.08,168.085,168.08,168.08,24500000.0
2008-07-10 06:10:00,168.08,168.08,168.07,168.07,31200000.0
2008-07-10 06:11:00,168.07,168.08,168.06,168.08,60000000.0
2008-07-10 06:12:00,168.085,168.085,168.08,168.08,19200000.0
2008-07-10 06:13:00,168.08,168.08,168.07,168.07,49800000.0
2008-07-10 06:14:00,168.07,168.08,168.07,168.07,86100000.0
2008-07-10 06:15:00,168.07,168.07,168.05,168.06,115000000.0
2008-07-10 06:16:00,168.06,168.07,168.05,168.05,70000000.0
2008-07-10 06:17:00,168.05,168.06,168.04,168.06,301600000.0
2008-07-10 06:18:00,168.06,168.06,168.05,168.05,5600000.0
2008-07-10 06:19:00,168.05,168.06,168.05,168.06,47400000.0
2008-07-10 06:20:00,168.06,168.07,168.05,168.07,23600000.0
2008-07-10 06:21:00,168.07,168.09,168.07,168.08,31100000.0
2008-07-10 06:22:00,168.08,168.11,168.08,168.095,79300000.0
2008-07-10 06:23:00,168.09,168.095,168.09,168.095,7100000.0
2008-07-10 06:24:00,168.09,168.09,168.08,168.09,36200000.0
2008-07-10 06:25:00,168.09,168.12,168.09,168.1,116700000.0
2008-07-10 06:26:00,168.1,168.11,168.1,168.11,12200000.0
2008-07-10 06:27:00,168.11,168.14,168.11,168.14,274800000.0
2008-07-10 06:28:00,168.14,168.14,168.11,168.11,231300000.0
2008-07-10 06:29:00,168.1,168.105,168.09,168.1,130100000.0
2008-07-10 06:30:00,168.1,168.11,168.1,168.1,70600000.0
2008-07-10 06:31:00,168.1,168.12,168.1,168.12,68500000.0
2008-07-10 06:32:00,168.12,168.12,168.12,168.12,28900000.0
2008-07-10 06:33:00,168.12,168.12,168.12,168.12,23500000.0
2008-07-10 06:34:00,168.12,168.13,168.12,168.13,15100000.0
2008-07-10 06:35:00,168.12,168.14,168.12,168.14,35500000.0
2008-07-10 06:36:00,168.13,168.13,168.12,168.13,87000000.0
2008-07-10 06:37:00,168.12,168.13,168.085,168.11,69800000.0
2008-07-10 06:38:00,168.11,168.13,168.11,168.12,73800000.0
2008-07-10 06:39:00,168.12,168.13,168.11,168.11,28500000.0
2008-07-10 06:40:00,168.11,168.13,168.11,168.11,135300000.0
2008-07-10 06:41:00,168.11,168.12,168.1,168.11,165900000.0
2008-07-10 06:42:00,168.11,168.12,168.11,168.11,27400000.0
2008-07-10 06:43:00,168.11,168.135,168.1,168.13,87100000.0
2008-07-10 06:44:00,168.13,168.13,168.08,168.08,94200000.0
2008-07-10 06:45:00,168.08,168.1,168.08,168.08,56000000.0
2008-07-10 06:46:00,168.08,168.13,168.07,168.13,148700000.0
2008-07-10 06:47:00,168.12,168.13,168.105,168.13,159800000.0
2008-07-10 06:48:00,168.13,168.13,168.12,168.12,23500000.0
2008-07-10 06:49:00,168.12,168.13,168.12,168.13,22700000.0
2008-07-10 06:50:00,168.13,168.13,168.105,168.11,143100000.0
2008-07-10 06:51:00,168.11,168.115,168.1,168.105,64300000.0
2008-07-10 06:52:00,168.12,168.12,168.1,168.11,120400000.0
2008-07-10 06:53:00,168.105,168.12,168.1,168.11,115200000.0
2008-07-10 06:54:00,168.11,168.12,168.11,168.12,27000000.0
2008-07-10 06:55:00,168.12,168.12,168.11,168.11,117400000.0
2008-07-10 06:56:00,168.11,168.11,168.09,168.09,132200000.0
2008-07-10 06:57:00,168.09,168.11,168.08,168.09,298900000.0
2008-07-10 06:58:00,168.09,168.1,168.055,168.08,135500000.0
2008-07-10 06:59:00,168.08,168.09,168.08,168.08,61000000.0
2008-07-10 07:00:00,168.09,168.1,168.075,168.09,111100000.0
2008-07-10 07:01:00,168.09,168.09,168.065,168.07,161000000.0
2008-07-10 07:02:00,168.07,168.075,168.045,168.055,110000000.0
2008-07-10 07:03:00,168.055,168.06,168.045,168.06,80800000.0
2008-07-10 07:04:00,168.06,168.065,168.06,168.065,94300000.0
2008-07-10 07:05:00,168.065,168.065,168.06,168.065,58400000.0
2008-07-10 07:06:00,168.065,168.065,168.06,168.06,37700000.0
2008-07-10 07:07:00,168.065,168.08,168.065,168.08,14700000.0
2008-07-10 07:08:00,168.075,168.09,168.05,168.09,591399999.0
2008-07-10 07:09:00,168.09,168.11,168.09,168.1,162600000.0
2008-07-10 07:10:00,168.1,168.1,168.085,168.095,48900000.0
2008-07-10 07:11:00,168.095,168.095,168.085,168.085,26800000.0
2008-07-10 07:12:00,168.085,168.09,168.08,168.09,55300000.0
2008-07-10 07:13:00,168.09,168.11,168.09,168.1,153100000.0
2008-07-10 07:14:00,168.1,168.105,168.09,168.1,35600000.0
2008-07-10 07:15:00,168.1,168.1,168.095,168.095,4000000.0
2008-07-10 07:16:00,168.1,168.13,168.1,168.125,204600000.0
2008-07-10 07:17:00,168.13,168.17,168.13,168.17,385599999.0
2008-07-10 07:18:00,168.18,168.19,168.14,168.18,313100000.0
2008-07-10 07:19:00,168.18,168.18,168.125,168.14,309100000.0
2008-07-10 07:20:00,168.14,168.15,168.135,168.14,276200000.0
2008-07-10 07:21:00,168.14,168.17,168.14,168.14,149700000.0
2008-07-10 07:22:00,168.14,168.15,168.13,168.15,123800000.0
2008-07-10 07:23:00,168.15,168.15,168.13,168.15,133100000.0
2008-07-10 07:24:00,168.15,168.15,168.14,168.14,50100000.0
2008-07-10 07:25:00,168.14,168.14,168.09,168.13,150200000.0
2008-07-10 07:26:00,168.125,168.13,168.07,168.07,175700000.0
2008-07-10 07:27:00,168.07,168.1,168.07,168.08,101800000.0
2008-07-10 07:28:00,168.08,168.08,168.07,168.07,83200000.0
2008-07-10 07:29:00,168.07,168.09,168.06,168.09,108600000.0
2008-07-10 07:30:00,168.08,168.1,168.08,168.09,92300000.0
2008-07-10 07:31:00,168.1,168.1,168.07,168.07,125600000.0
2008-07-10 07:32:00,168.07,168.08,168.06,168.07,135300000.0
2008-07-10 07:33:00,168.07,168.08,168.05,168.07,179200000.0
2008-07-10 07:34:00,168.07,168.08,168.05,168.06,190800000.0
2008-07-10 07:35:00,168.06,168.07,168.06,168.06,99000000.0
2008-07-10 07:36:00,168.06,168.07,168.06,168.06,81100000.0
2008-07-10 07:37:00,168.06,168.07,168.05,168.06,146000000.0
2008-07-10 07:38:00,168.07,168.08,168.07,168.07,59800000.0
2008-07-10 07:39:00,168.08,168.11,168.07,168.11,155100000.0
2008-07-10 07:40:00,168.11,168.11,168.08,168.11,152700000.0
2008-07-10 07:41:00,168.1,168.17,168.1,168.17,204500000.0
2008-07-10 07:42:00,168.18,168.18,168.14,168.15,151300000.0
2008-07-10 07:43:00,168.15,168.16,168.14,168.14,228400000.0
2008-07-10 07:44:00,168.14,168.15,168.14,168.14,184600000.0
2008-07-10 07:45:00,168.14,168.15,168.14,168.14,88400000.0
2008-07-10 07:46:00,168.14,168.14,168.12,168.13,49500000.0
2008-07-10 07:47:00,168.14,168.15,168.125,168.13,81800000.0
2008-07-10 07:48:00,168.13,168.14,168.13,168.14,193700000.0
2008-07-10 07:49:00,168.13,168.14,168.12,168.12,155900000.0
2008-07-10 07:50:00,168.13,168.14,168.12,168.13,281500000.0
2008-07-10 07:51:00,168.13,168.13,168.11,168.12,101300000.0
2008-07-10 07:52:00,168.11,168.12,168.11,168.12,83700000.0
2008-07-10 07:53:00,168.12,168.12,168.12,168.12,52200000.0
2008-07-10 07:54:00,168.12,168.14,168.12,168.14,157200000.0
2008-07-10 07:55:00,168.14,168.15,168.13,168.15,92700000.0
2008-07-10 07:56:00,168.16,168.18,168.16,168.17,267500000.0
2008-07-10 07:57:00,168.17,168.17,168.14,168.15,112100000.0
2008-07-10 07:58:00,168.15,168.15,168.13,168.14,122100000.0
2008-07-10 07:59:00,168.14,168.14,168.0,168.03,306500000.0
2008-07-10 08:00:00,168.01,168.1,167.975,168.05,711900000.0
2008-07-10 08:01:00,168.05,168.12,168.05,168.09,451200000.0
2008-07-10 08:02:00,168.09,168.15,168.07,168.14,344400000.0
2008-07-10 08:03:00,168.14,168.14,168.1,168.12,229700000.0
2008-07-10 08:04:00,168.13,168.14,168.11,168.12,269400000.0
2008-07-10 08:05:00,168.11,168.17,168.11,168.16,237300000.0
2008-07-10 08:06:00,168.16,168.17,168.14,168.15,123500000.0
2008-07-10 08:07:00,168.14,168.14,168.125,168.14,145200000.0
2008-07-10 08:08:00,168.135,168.15,168.13,168.14,324700000.0
2008-07-10 08:09:00,168.14,168.17,168.14,168.17,143600000.0
2008-07-10 08:10:00,168.17,168.19,168.16,168.19,261900000.0
2008-07-10 08:11:00,168.19,168.24,168.185,168.24,221400000.0
2008-07-10 08:12:00,168.24,168.25,168.23,168.24,299200000.0
2008-07-10 08:13:00,168.24,168.25,168.23,168.24,358600000.0
2008-07-10 08:14:00,168.24,168.24,168.23,168.23,331500000.0
2008-07-10 08:15:00,168.23,168.24,168.22,168.24,323085260.0
2008-07-10 08:16:00,168.24,168.24,168.22,168.23,259700000.0
2008-07-10 08:17:00,168.23,168.24,168.22,168.23,353285268.0
2008-07-10 08:18:00,168.23,168.25,168.23,168.25,106400000.0
2008-07-10 08:19:00,168.25,168.32,168.24,168.3,610300001.0
2008-07-10 08:20:00,168.3,168.31,168.3,168.3,145200000.0
2008-07-10 08:21:00,168.3,168.31,168.29,168.29,213100000.0
2008-07-10 08:22:00,168.29,168.29,168.21,168.22,289300000.0
2008-07-10 08:23:00,168.22,168.23,168.18,168.18,416800000.0
2008-07-10 08:24:00,168.175,168.19,168.15,168.175,456500000.0
2008-07-10 08:25:00,168.17,168.175,168.15,168.16,530200001.0
2008-07-10 08:26:00,168.16,168.18,168.16,168.17,462100000.0
2008-07-10 08:27:00,168.17,168.21,168.17,168.205,475300000.0
2008-07-10 08:28:00,168.205,168.215,168.18,168.21,774800000.0
2008-07-10 08:29:00,168.2,168.22,168.18,168.22,568300000.0
2008-07-10 08:30:00,168.215,168.225,168.195,168.22,265700002.0
2008-07-10 08:31:00,168.22,168.22,168.19,168.22,368700000.0
2008-07-10 08:32:00,168.22,168.255,168.22,168.235,496100000.0
2008-07-10 08:33:00,168.235,168.28,168.235,168.24,593600000.0
2008-07-10 08:34:00,168.24,168.31,168.24,168.3,659200001.0
2008-07-10 08:35:00,168.31,168.31,168.27,168.27,371400000.0
2008-07-10 08:36:00,168.27,168.32,168.27,168.3,602800000.0
2008-07-10 08:37:00,168.3,168.3,168.24,168.24,764300000.0
2008-07-10 08:38:00,168.24,168.24,168.225,168.225,197700000.0
2008-07-10 08:39:00,168.225,168.23,168.185,168.2,411900000.0
2008-07-10 08:40:00,168.215,168.26,168.2,168.24,249200000.0
2008-07-10 08:41:00,168.24,168.26,168.175,168.21,655099999.0
2008-07-10 08:42:00,168.21,168.24,168.195,168.2,481800000.0
2008-07-10 08:43:00,168.205,168.285,168.2,168.255,428400000.0
2008-07-10 08:44:00,168.255,168.265,168.22,168.225,382100000.0
2008-07-10 08:45:00,168.225,168.23,168.155,168.175,454200000.0
2008-07-10 08:46:00,168.17,168.22,168.17,168.205,312500000.0
2008-07-10 08:47:00,168.205,168.21,168.185,168.185,233100000.0
2008-07-10 08:48:00,168.185,168.225,168.185,168.21,339700000.0
2008-07-10 08:49:00,168.21,168.225,168.165,168.17,576500000.0
2008-07-10 08:50:00,168.17,168.18,168.15,168.17,519000000.0
2008-07-10 08:51:00,168.17,168.23,168.165,168.21,505100000.0
2008-07-10 08:52:00,168.21,168.235,168.21,168.23,226600000.0
2008-07-10 08:53:00,168.23,168.235,168.205,168.21,375000000.0
2008-07-10 08:54:00,168.21,168.22,168.2,168.22,197800000.0
2008-07-10 08:55:00,168.22,168.24,168.21,168.21,309400000.0
2008-07-10 08:56:00,168.21,168.22,168.2,168.22,166700000.0
2008-07-10 08:57:00,168.22,168.25,168.22,168.22,179500000.0
2008-07-10 08:58:00,168.23,168.23,168.205,168.215,130900000.0
2008-07-10 08:59:00,168.21,168.22,168.19,168.19,221600000.0
2008-07-10 09:00:00,168.19,168.19,168.1,168.12,337200000.0
2008-07-10 09:01:00,168.12,168.15,168.11,168.135,324000000.0
2008-07-10 09:02:00,168.135,168.16,168.13,168.13,375800000.0
2008-07-10 09:03:00,168.13,168.16,168.13,168.14,298800000.0
2008-07-10 09:04:00,168.14,168.195,168.11,168.175,271800000.0
2008-07-10 09:05:00,168.175,168.18,168.125,168.175,513800000.0
2008-07-10 09:06:00,168.19,168.24,168.18,168.23,585100000.0
2008-07-10 09:07:00,168.23,168.235,168.205,168.23,361300000.0
2008-07-10 09:08:00,168.23,168.245,168.215,168.235,325700000.0
2008-07-10 09:09:00,168.23,168.25,168.23,168.23,235900000.0
2008-07-10 09:10:00,168.23,168.235,168.19,168.205,212800000.0
2008-07-10 09:11:00,168.205,168.45,168.195,168.41,489500000.0
2008-07-10 09:12:00,168.425,168.515,168.415,168.475,616300000.0
2008-07-10 09:13:00,168.47,168.48,168.425,168.45,361500000.0
2008-07-10 09:14:00,168.44,168.445,168.4,168.415,427000000.0
2008-07-10 09:15:00,168.41,168.48,168.39,168.44,414100000.0
2008-07-10 09:16:00,168.445,168.625,168.445,168.585,672400000.0
2008-07-10 09:17:00,168.595,168.64,168.58,168.605,596100000.0
2008-07-10 09:18:00,168.61,168.62,168.58,168.6,446100000.0
2008-07-10 09:19:00,168.59,168.61,168.585,168.595,347300000.0
2008-07-10 09:20:00,168.595,168.6,168.57,168.58,258000000.0
2008-07-10 09:21:00,168.58,168.58,168.5,168.51,343600000.0
2008-07-10 09:22:00,168.51,168.53,168.505,168.52,269100000.0
2008-07-10 09:23:00,168.525,168.61,168.52,168.605,315800000.0
2008-07-10 09:24:00,168.61,168.63,168.595,168.6,593400000.0
2008-07-10 09:25:00,168.6,168.6,168.565,168.59,102600000.0
2008-07-10 09:26:00,168.59,168.63,168.58,168.63,144100000.0
2008-07-10 09:27:00,168.63,168.63,168.54,168.6,196200000.0
2008-07-10 09:28:00,168.6,168.6,168.57,168.57,260500000.0
2008-07-10 09:29:00,168.57,168.655,168.57,168.655,430300000.0
2008-07-10 09:30:00,168.655,168.655,168.58,168.59,403600000.0
2008-07-10 09:31:00,168.58,168.66,168.575,168.65,334300000.0
2008-07-10 09:32:00,168.65,168.65,168.61,168.62,352000000.0
2008-07-10 09:33:00,168.63,168.65,168.615,168.63,260600000.0
2008-07-10 09:34:00,168.63,168.645,168.58,168.62,334300000.0
2008-07-10 09:35:00,168.62,168.63,168.595,168.6,205800000.0
2008-07-10 09:36:00,168.59,168.63,168.59,168.625,194600000.0
2008-07-10 09:37:00,168.625,168.66,168.625,168.65,164200000.0
2008-07-10 09:38:00,168.65,168.655,168.625,168.655,146900000.0
2008-07-10 09:39:00,168.65,168.675,168.605,168.625,326400000.0
2008-07-10 09:40:00,168.625,168.65,168.62,168.65,125200000.0
2008-07-10 09:41:00,168.64,168.65,168.63,168.63,173300000.0
2008-07-10 09:42:00,168.635,168.635,168.535,168.54,367400001.0
2008-07-10 09:43:00,168.54,168.615,168.54,168.605,208700000.0
2008-07-10 09:44:00,168.6,168.625,168.6,168.62,187600000.0
2008-07-10 09:45:00,168.62,168.62,168.58,168.59,146900000.0
2008-07-10 09:46:00,168.59,168.59,168.535,168.56,149000000.0
2008-07-10 09:47:00,168.555,168.57,168.545,168.55,169000000.0
2008-07-10 09:48:00,168.555,168.57,168.535,168.56,294800000.0
2008-07-10 09:49:00,168.56,168.57,168.53,168.545,242800000.0
2008-07-10 09:50:00,168.54,168.55,168.495,168.5,255800000.0
2008-07-10 09:51:00,168.5,168.525,168.5,168.5,288700000.0
2008-07-10 09:52:00,168.5,168.525,168.5,168.525,147300000.0
2008-07-10 09:53:00,168.525,168.53,168.52,168.53,56900000.0
2008-07-10 09:54:00,168.525,168.53,168.5,168.52,164800000.0
2008-07-10 09:55:00,168.51,168.54,168.505,168.515,206600000.0
2008-07-10 09:56:00,168.51,168.52,168.5,168.52,118900000.0
2008-07-10 09:57:00,168.52,168.53,168.5,168.51,216600000.0
2008-07-10 09:58:00,168.51,168.515,168.5,168.505,86200000.0
2008-07-10 09:59:00,168.505,168.54,168.49,168.515,209400000.0
2008-07-10 10:00:00,168.515,168.56,168.51,168.55,197300000.0
2008-07-10 10:01:00,168.55,168.56,168.515,168.54,201200000.0
2008-07-10 10:02:00,168.54,168.595,168.52,168.57,463200000.0
2008-07-10 10:03:00,168.57,168.58,168.555,168.57,171300000.0
2008-07-10 10:04:00,168.565,168.6,168.565,168.57,100100000.0
2008-07-10 10:05:00,168.575,168.585,168.55,168.57,273300000.0
2008-07-10 10:06:00,168.57,168.57,168.55,168.56,129300000.0
2008-07-10 10:07:00,168.56,168.565,168.54,168.54,123900000.0
2008-07-10 10:08:00,168.54,168.54,168.52,168.53,165600000.0
2008-07-10 10:09:00,168.53,168.56,168.53,168.55,169200000.0
2008-07-10 10:10:00,168.55,168.555,168.505,168.505,141200000.0
2008-07-10 10:11:00,168.5,168.52,168.485,168.49,295300000.0
2008-07-10 10:12:00,168.49,168.49,168.445,168.46,518600000.0
2008-07-10 10:13:00,168.455,168.475,168.405,168.42,476000000.0
2008-07-10 10:14:00,168.42,168.45,168.405,168.43,387500000.0
2008-07-10 10:15:00,168.435,168.445,168.395,168.41,583500003.0
2008-07-10 10:16:00,168.41,168.475,168.41,168.465,394100000.0
2008-07-10 10:17:00,168.465,168.47,168.43,168.44,313100000.0
2008-07-10 10:18:00,168.44,168.445,168.4,168.415,210700000.0
2008-07-10 10:19:00,168.41,168.41,168.36,168.38,315800000.0
2008-07-10 10:20:00,168.38,168.385,168.36,168.37,194800000.0
2008-07-10 10:21:00,168.375,168.395,168.365,168.385,127400000.0
2008-07-10 10:22:00,168.385,168.39,168.37,168.37,237000000.0
2008-07-10 10:23:00,168.375,168.395,168.365,168.37,257700000.0
2008-07-10 10:24:00,168.37,168.38,168.355,168.375,264600000.0
2008-07-10 10:25:00,168.37,168.39,168.365,168.375,320600000.0
2008-07-10 10:26:00,168.375,168.39,168.36,168.385,289500000.0
2008-07-10 10:27:00,168.385,168.405,168.38,168.405,303700000.0
2008-07-10 10:28:00,168.405,168.415,168.365,168.375,327300000.0
2008-07-10 10:29:00,168.375,168.39,168.36,168.385,161600000.0
2008-07-10 10:30:00,168.39,168.44,168.38,168.43,250700000.0
2008-07-10 10:31:00,168.43,168.44,168.41,168.41,205600000.0
2008-07-10 10:32:00,168.415,168.42,168.395,168.405,142600000.0
2008-07-10 10:33:00,168.4,168.42,168.395,168.4,156400000.0
2008-07-10 10:34:00,168.405,168.425,168.4,168.41,184800000.0
2008-07-10 10:35:00,168.41,168.44,168.405,168.435,282300000.0
2008-07-10 10:36:00,168.43,168.435,168.4,168.42,255200000.0
2008-07-10 10:37:00,168.42,168.45,168.41,168.425,325700000.0
2008-07-10 10:38:00,168.42,168.435,168.41,168.41,199500000.0
2008-07-10 10:39:00,168.41,168.43,168.385,168.43,285800000.0
2008-07-10 10:40:00,168.435,168.45,168.39,168.395,322600000.0
2008-07-10 10:41:00,168.395,168.42,168.395,168.41,137700000.0
2008-07-10 10:42:00,168.41,168.425,168.405,168.425,132000000.0
2008-07-10 10:43:00,168.425,168.515,168.425,168.485,375800000.0
2008-07-10 10:44:00,168.485,168.51,168.48,168.5,184700000.0
2008-07-10 10:45:00,168.5,168.5,168.475,168.475,193100000.0
2008-07-10 10:46:00,168.475,168.48,168.435,168.435,199400000.0
2008-07-10 10:47:00,168.435,168.455,168.415,168.43,269200000.0
2008-07-10 10:48:00,168.43,168.495,168.43,168.49,390100000.0
2008-07-10 10:49:00,168.5,168.505,168.435,168.44,276600000.0
2008-07-10 10:50:00,168.44,168.45,168.405,168.44,320800000.0
2008-07-10 10:51:00,168.44,168.445,168.41,168.41,334300000.0
2008-07-10 10:52:00,168.41,168.46,168.41,168.455,242500000.0
2008-07-10 10:53:00,168.455,168.46,168.42,168.43,201400000.0
2008-07-10 10:54:00,168.43,168.435,168.405,168.41,226200000.0
2008-07-10 10:55:00,168.41,168.43,168.4,168.405,160300000.0
2008-07-10 10:56:00,168.4,168.43,168.4,168.425,187900000.0
2008-07-10 10:57:00,168.425,168.465,168.42,168.46,242800000.0
2008-07-10 10:58:00,168.46,168.475,168.445,168.47,333600000.0
2008-07-10 10:59:00,168.47,168.48,168.44,168.445,191100000.0
2008-07-10 11:00:00,168.445,168.45,168.395,168.425,357200000.0
2008-07-10 11:01:00,168.43,168.465,168.43,168.465,214500000.0
2008-07-10 11:02:00,168.465,168.47,168.45,168.47,157900000.0
2008-07-10 11:03:00,168.465,168.475,168.455,168.465,212800000.0
2008-07-10 11:04:00,168.465,168.47,168.44,168.44,172600000.0
2008-07-10 11:05:00,168.44,168.45,168.44,168.44,138000000.0
2008-07-10 11:06:00,168.44,168.46,168.44,168.45,125800000.0
2008-07-10 11:07:00,168.45,168.45,168.44,168.45,69200000.0
2008-07-10 11:08:00,168.45,168.46,168.44,168.46,176700000.0
2008-07-10 11:09:00,168.46,168.485,168.45,168.465,220800000.0
2008-07-10 11:10:00,168.465,168.465,168.45,168.45,152000000.0
2008-07-10 11:11:00,168.45,168.465,168.45,168.46,95200000.0
2008-07-10 11:12:00,168.455,168.47,168.45,168.47,168100000.0
2008-07-10 11:13:00,168.47,168.47,168.45,168.45,71900000.0
2008-07-10 11:14:00,168.45,168.465,168.45,168.45,228300000.0
2008-07-10 11:15:00,168.45,168.475,168.45,168.47,220800000.0
2008-07-10 11:16:00,168.47,168.49,168.445,168.49,327800000.0
2008-07-10 11:17:00,168.49,168.515,168.485,168.51,121300000.0
2008-07-10 11:18:00,168.51,168.525,168.495,168.505,260200000.0
2008-07-10 11:19:00,168.505,168.56,168.505,168.53,452600000.0
2008-07-10 11:20:00,168.53,168.53,168.47,168.49,361000000.0
2008-07-10 11:21:00,168.485,168.53,168.48,168.505,301600000.0
2008-07-10 11:22:00,168.505,168.525,168.495,168.505,196700000.0
2008-07-10 11:23:00,168.505,168.53,168.505,168.52,85000000.0
2008-07-10 11:24:00,168.52,168.53,168.48,168.49,258000000.0
2008-07-10 11:25:00,168.48,168.51,168.48,168.485,231300000.0
2008-07-10 11:26:00,168.49,168.49,168.46,168.48,160600000.0
2008-07-10 11:27:00,168.48,168.485,168.45,168.455,320300000.0
2008-07-10 11:28:00,168.455,168.465,168.44,168.46,243500000.0
2008-07-10 11:29:00,168.455,168.47,168.435,168.45,181500000.0
2008-07-10 11:30:00,168.445,168.455,168.425,168.44,276600000.0
2008-07-10 11:31:00,168.44,168.46,168.43,168.46,302900000.0
2008-07-10 11:32:00,168.46,168.54,168.46,168.54,498900000.0
2008-07-10 11:33:00,168.54,168.54,168.48,168.48,510299999.0
2008-07-10 11:34:00,168.48,168.51,168.465,168.485,445100000.0
2008-07-10 11:35:00,168.485,168.53,168.485,168.515,299000000.0
2008-07-10 11:36:00,168.51,168.52,168.475,168.49,245800000.0
2008-07-10 11:37:00,168.495,168.495,168.445,168.455,210200000.0
2008-07-10 11:38:00,168.455,168.455,168.44,168.44,112900000.0
2008-07-10 11:39:00,168.44,168.45,168.42,168.45,253700000.0
2008-07-10 11:40:00,168.445,168.45,168.425,168.43,247000000.0
2008-07-10 11:41:00,168.43,168.43,168.35,168.415,421899999.0
2008-07-10 11:42:00,168.41,168.43,168.395,168.395,257800000.0
2008-07-10 11:43:00,168.395,168.415,168.36,168.37,222100000.0
2008-07-10 11:44:00,168.375,168.41,168.37,168.395,258500000.0
2008-07-10 11:45:00,168.39,168.395,168.35,168.35,176300000.0
2008-07-10 11:46:00,168.35,168.38,168.35,168.365,130400000.0
2008-07-10 11:47:00,168.36,168.385,168.35,168.365,163800000.0
2008-07-10 11:48:00,168.365,168.445,168.365,168.44,231600000.0
2008-07-10 11:49:00,168.435,168.45,168.405,168.41,305700000.0
2008-07-10 11:50:00,168.415,168.43,168.405,168.425,221800000.0
2008-07-10 11:51:00,168.425,168.425,168.41,168.415,85400000.0
2008-07-10 11:52:00,168.425,168.43,168.41,168.41,70700000.0
2008-07-10 11:53:00,168.41,168.415,168.315,168.4,444799998.0
2008-07-10 11:54:00,168.4,168.405,168.385,168.4,191000000.0
2008-07-10 11:55:00,168.4,168.42,168.4,168.415,231400000.0
2008-07-10 11:56:00,168.415,168.435,168.41,168.435,96000000.0
2008-07-10 11:57:00,168.435,168.455,168.43,168.45,152500000.0
2008-07-10 11:58:00,168.45,168.45,168.43,168.435,151100000.0
2008-07-10 11:59:00,168.435,168.45,168.41,168.41,284600000.0
2008-07-10 12:00:00,168.41,168.415,168.4,168.41,190000000.0
2008-07-10 12:01:00,168.41,168.425,168.41,168.41,89900000.0
2008-07-10 12:02:00,168.41,168.43,168.41,168.415,149900000.0
2008-07-10 12:03:00,168.415,168.455,168.415,168.455,154800000.0
2008-07-10 12:04:00,168.455,168.46,168.425,168.435,127700000.0
2008-07-10 12:05:00,168.435,168.455,168.43,168.45,168700000.0
2008-07-10 12:06:00,168.445,168.445,168.415,168.415,127000000.0
2008-07-10 12:07:00,168.415,168.43,168.41,168.43,195800000.0
2008-07-10 12:08:00,168.43,168.44,168.4,168.405,184400000.0
2008-07-10 12:09:00,168.405,168.425,168.4,168.42,203300000.0
2008-07-10 12:10:00,168.425,168.44,168.415,168.435,196100000.0
2008-07-10 12:11:00,168.435,168.435,168.415,168.42,161600000.0
2008-07-10 12:12:00,168.415,168.45,168.41,168.45,183500000.0
2008-07-10 12:13:00,168.45,168.47,168.45,168.46,80900000.0
2008-07-10 12:14:00,168.465,168.465,168.46,168.46,76000000.0
2008-07-10 12:15:00,168.46,168.47,168.46,168.465,49400000.0
2008-07-10 12:16:00,168.465,168.465,168.425,168.43,228300000.0
2008-07-10 12:17:00,168.43,168.47,168.43,168.465,224900000.0
2008-07-10 12:18:00,168.46,168.48,168.445,168.48,84900000.0
2008-07-10 12:19:00,168.48,168.49,168.475,168.48,141800000.0
2008-07-10 12:20:00,168.48,168.49,168.47,168.47,166500000.0
2008-07-10 12:21:00,168.47,168.47,168.445,168.46,155000000.0
2008-07-10 12:22:00,168.455,168.465,168.44,168.46,183500000.0
2008-07-10 12:23:00,168.46,168.465,168.425,168.44,134600000.0
2008-07-10 12:24:00,168.44,168.455,168.425,168.455,195300000.0
2008-07-10 12:25:00,168.455,168.47,168.445,168.46,266800000.0
2008-07-10 12:26:00,168.46,168.465,168.435,168.455,151800000.0
2008-07-10 12:27:00,168.45,168.47,168.45,168.455,102400000.0
2008-07-10 12:28:00,168.46,168.49,168.455,168.475,147100000.0
2008-07-10 12:29:00,168.475,168.485,168.445,168.455,110300000.0
2008-07-10 12:30:00,168.46,168.46,168.44,168.45,92900000.0
2008-07-10 12:31:00,168.45,168.45,168.44,168.45,21300000.0
2008-07-10 12:32:00,168.45,168.45,168.44,168.45,63300000.0
2008-07-10 12:33:00,168.45,168.455,168.45,168.455,41200000.0
2008-07-10 12:34:00,168.455,168.46,168.42,168.44,83500000.0
2008-07-10 12:35:00,168.44,168.45,168.425,168.435,110100000.0
2008-07-10 12:36:00,168.445,168.46,168.435,168.445,148400000.0
2008-07-10 12:37:00,168.44,168.455,168.425,168.45,219300000.0
2008-07-10 12:38:00,168.45,168.47,168.445,168.46,130100000.0
2008-07-10 12:39:00,168.455,168.48,168.455,168.465,150900000.0
2008-07-10 12:40:00,168.47,168.49,168.46,168.465,154700000.0
2008-07-10 12:41:00,168.465,168.465,168.43,168.435,117800000.0
2008-07-10 12:42:00,168.43,168.44,168.415,168.44,136700000.0
2008-07-10 12:43:00,168.44,168.46,168.44,168.455,68500000.0
2008-07-10 12:44:00,168.455,168.46,168.445,168.46,72200000.0
2008-07-10 12:45:00,168.47,168.47,168.415,168.435,287100000.0
2008-07-10 12:46:00,168.43,168.44,168.42,168.425,56800000.0
2008-07-10 12:47:00,168.425,168.43,168.425,168.43,28600000.0
2008-07-10 12:48:00,168.43,168.44,168.42,168.43,94400000.0
2008-07-10 12:49:00,168.43,168.435,168.405,168.42,248000000.0
2008-07-10 12:50:00,168.425,168.45,168.42,168.445,116500000.0
2008-07-10 12:51:00,168.445,168.445,168.42,168.435,131600000.0
2008-07-10 12:52:00,168.43,168.44,168.41,168.42,96300000.0
2008-07-10 12:53:00,168.42,168.44,168.42,168.43,195100000.0
2008-07-10 12:54:00,168.43,168.44,168.425,168.44,109900000.0
2008-07-10 12:55:00,168.44,168.45,168.425,168.45,34800000.0
2008-07-10 12:56:00,168.45,168.45,168.425,168.45,117600000.0
2008-07-10 12:57:00,168.45,168.46,168.415,168.43,212900000.0
2008-07-10 12:58:00,168.43,168.43,168.395,168.4,137999999.0
2008-07-10 12:59:00,168.4,168.445,168.395,168.445,150200000.0
2008-07-10 13:00:00,168.445,168.465,168.415,168.415,137000000.0
2008-07-10 13:01:00,168.425,168.435,168.41,168.415,113000000.0
2008-07-10 13:02:00,168.425,168.43,168.425,168.43,68700000.0
2008-07-10 13:03:00,168.425,168.43,168.42,168.43,135600000.0
2008-07-10 13:04:00,168.43,168.445,168.42,168.425,121600000.0
2008-07-10 13:05:00,168.425,168.425,168.395,168.395,94200000.0
2008-07-10 13:06:00,168.395,168.41,168.39,168.405,228300000.0
2008-07-10 13:07:00,168.41,168.41,168.39,168.39,53000000.0
2008-07-10 13:08:00,168.39,168.39,168.39,168.39,21900000.0
2008-07-10 13:09:00,168.39,168.395,168.39,168.39,39400000.0
2008-07-10 13:10:00,168.39,168.39,168.37,168.385,160200000.0
2008-07-10 13:11:00,168.38,168.39,168.365,168.375,208700000.0
2008-07-10 13:12:00,168.375,168.4,168.365,168.375,486800000.0
2008-07-10 13:13:00,168.375,168.415,168.375,168.41,160400000.0
2008-07-10 13:14:00,168.41,168.44,168.41,168.44,113300000.0
2008-07-10 13:15:00,168.44,168.46,168.42,168.44,273700000.0
2008-07-10 13:16:00,168.445,168.49,168.435,168.48,220400000.0
2008-07-10 13:17:00,168.48,168.515,168.46,168.485,393800000.0
2008-07-10 13:18:00,168.49,168.49,168.47,168.47,88200000.0
2008-07-10 13:19:00,168.47,168.48,168.44,168.44,126400000.0
2008-07-10 13:20:00,168.45,168.45,168.45,168.45,13000000.0
2008-07-10 13:21:00,168.45,168.465,168.44,168.45,168200000.0
2008-07-10 13:22:00,168.45,168.455,168.435,168.445,81700000.0
2008-07-10 13:23:00,168.45,168.45,168.425,168.435,153000000.0
2008-07-10 13:24:00,168.43,168.455,168.425,168.455,79700000.0
2008-07-10 13:25:00,168.455,168.47,168.455,168.47,62700000.0
2008-07-10 13:26:00,168.47,168.505,168.445,168.47,358100004.0
2008-07-10 13:27:00,168.47,168.485,168.455,168.475,205200000.0
2008-07-10 13:28:00,168.475,168.515,168.455,168.515,297300000.0
2008-07-10 13:29:00,168.51,168.59,168.49,168.58,274000000.0
2008-07-10 13:30:00,168.58,168.59,168.555,168.58,189500000.0
2008-07-10 13:31:00,168.585,168.585,168.55,168.56,294300000.0
2008-07-10 13:32:00,168.56,168.58,168.525,168.555,362400000.0
2008-07-10 13:33:00,168.555,168.58,168.53,168.57,282000000.0
2008-07-10 13:34:00,168.57,168.57,168.54,168.57,223700000.0
2008-07-10 13:35:00,168.57,168.575,168.55,168.555,221900000.0
2008-07-10 13:36:00,168.555,168.56,168.51,168.51,346100000.0
2008-07-10 13:37:00,168.51,168.51,168.48,168.49,147000000.0
2008-07-10 13:38:00,168.5,168.525,168.475,168.48,297100000.0
2008-07-10 13:39:00,168.48,168.5,168.475,168.495,214700000.0
2008-07-10 13:40:00,168.495,168.505,168.48,168.485,210300000.0
2008-07-10 13:41:00,168.485,168.485,168.46,168.465,161500000.0
2008-07-10 13:42:00,168.465,168.495,168.46,168.49,239300000.0
2008-07-10 13:43:00,168.485,168.505,168.48,168.48,184100000.0
2008-07-10 13:44:00,168.48,168.485,168.465,168.48,167600000.0
2008-07-10 13:45:00,168.48,168.49,168.47,168.475,165200000.0
2008-07-10 13:46:00,168.475,168.485,168.45,168.465,241900000.0
2008-07-10 13:47:00,168.465,168.48,168.45,168.45,143100000.0
2008-07-10 13:48:00,168.45,168.465,168.45,168.45,148800000.0
2008-07-10 13:49:00,168.45,168.455,168.43,168.44,252400000.0
2008-07-10 13:50:00,168.44,168.44,168.405,168.42,318000000.0
2008-07-10 13:51:00,168.42,168.42,168.41,168.41,94500000.0
2008-07-10 13:52:00,168.41,168.43,168.41,168.43,72800000.0
2008-07-10 13:53:00,168.43,168.45,168.43,168.44,104400000.0
2008-07-10 13:54:00,168.445,168.455,168.44,168.44,129200000.0
2008-07-10 13:55:00,168.44,168.45,168.42,168.43,162200000.0
2008-07-10 13:56:00,168.425,168.45,168.42,168.44,172100000.0
2008-07-10 13:57:00,168.44,168.47,168.44,168.47,131600000.0
2008-07-10 13:58:00,168.47,168.485,168.46,168.47,230800000.0
2008-07-10 13:59:00,168.47,168.475,168.45,168.45,47100000.0
2008-07-10 14:00:00,168.45,168.45,168.4,168.41,211300000.0
2008-07-10 14:01:00,168.41,168.42,168.395,168.41,178100000.0
2008-07-10 14:02:00,168.41,168.425,168.4,168.41,171700000.0
2008-07-10 14:03:00,168.415,168.425,168.41,168.425,132300000.0
2008-07-10 14:04:00,168.425,168.425,168.42,168.425,48000000.0
2008-07-10 14:05:00,168.43,168.435,168.405,168.43,201300000.0
2008-07-10 14:06:00,168.43,168.455,168.405,168.45,326900000.0
2008-07-10 14:07:00,168.45,168.47,168.45,168.47,306300000.0
2008-07-10 14:08:00,168.47,168.47,168.43,168.45,312300000.0
2008-07-10 14:09:00,168.45,168.475,168.45,168.47,280500000.0
2008-07-10 14:10:00,168.47,168.485,168.465,168.485,97400000.0
2008-07-10 14:11:00,168.485,168.5,168.48,168.495,122200000.0
2008-07-10 14:12:00,168.5,168.52,168.5,168.515,159300000.0
2008-07-10 14:13:00,168.52,168.535,168.505,168.515,217900000.0
2008-07-10 14:14:00,168.52,168.52,168.475,168.505,227300000.0
2008-07-10 14:15:00,168.505,168.51,168.465,168.485,272400000.0
2008-07-10 14:16:00,168.485,168.485,168.465,168.47,178000000.0
2008-07-10 14:17:00,168.475,168.485,168.465,168.465,186200000.0
2008-07-10 14:18:00,168.465,168.475,168.465,168.47,101200000.0
2008-07-10 14:19:00,168.47,168.475,168.45,168.46,137100000.0
2008-07-10 14:20:00,168.46,168.46,168.45,168.45,124200000.0
2008-07-10 14:21:00,168.45,168.465,168.45,168.465,80600000.0
2008-07-10 14:22:00,168.465,168.52,168.45,168.52,248100000.0
2008-07-10 14:23:00,168.52,168.55,168.515,168.55,222100000.0
2008-07-10 14:24:00,168.55,168.55,168.515,168.515,144500000.0
2008-07-10 14:25:00,168.515,168.52,168.49,168.495,299800000.0
2008-07-10 14:26:00,168.495,168.5,168.48,168.5,107100000.0
2008-07-10 14:27:00,168.495,168.515,168.49,168.495,291600000.0
2008-07-10 14:28:00,168.495,168.53,168.49,168.53,193800000.0
2008-07-10 14:29:00,168.53,168.535,168.49,168.505,253100000.0
2008-07-10 14:30:00,168.505,168.69,168.5,168.565,557000003.0
2008-07-10 14:31:00,168.565,168.575,168.53,168.53,298000000.0
2008-07-10 14:32:00,168.53,168.53,168.475,168.49,287800000.0
2008-07-10 14:33:00,168.475,168.535,168.47,168.485,410099999.0
2008-07-10 14:34:00,168.485,168.51,168.475,168.49,323600000.0
2008-07-10 14:35:00,168.49,168.51,168.48,168.5,309400000.0
2008-07-10 14:36:00,168.5,168.525,168.48,168.51,296500000.0
2008-07-10 14:37:00,168.51,168.51,168.49,168.5,174100000.0
2008-07-10 14:38:00,168.505,168.52,168.495,168.495,202000000.0
2008-07-10 14:39:00,168.5,168.5,168.48,168.49,295700000.0
2008-07-10 14:40:00,168.49,168.495,168.48,168.485,131400000.0
2008-07-10 14:41:00,168.485,168.51,168.47,168.485,307600000.0
2008-07-10 14:42:00,168.485,168.485,168.41,168.41,433399999.0
2008-07-10 14:43:00,168.41,168.46,168.405,168.45,274500000.0
2008-07-10 14:44:00,168.445,168.46,168.42,168.46,205200000.0
2008-07-10 14:45:00,168.45,168.46,168.4,168.4,514000001.0
2008-07-10 14:46:00,168.4,168.44,168.39,168.44,260100000.0
2008-07-10 14:47:00,168.43,168.465,168.425,168.45,212200000.0
2008-07-10 14:48:00,168.45,168.45,168.4,168.44,315000000.0
2008-07-10 14:49:00,168.44,168.48,168.44,168.46,316199999.0
2008-07-10 14:50:00,168.46,168.51,168.45,168.455,655900000.0
2008-07-10 14:51:00,168.46,168.48,168.45,168.45,328200000.0
2008-07-10 14:52:00,168.45,168.475,168.45,168.465,384700000.0
2008-07-10 14:53:00,168.465,168.47,168.45,168.46,282800000.0
2008-07-10 14:54:00,168.46,168.46,168.415,168.43,262400000.0
2008-07-10 14:55:00,168.435,168.45,168.42,168.45,376499998.0
2008-07-10 14:56:00,168.445,168.455,168.345,168.35,1095099998.0
2008-07-10 14:57:00,168.35,168.38,168.34,168.35,195800000.0
2008-07-10 14:58:00,168.35,168.375,168.35,168.37,349300000.0
2008-07-10 14:59:00,168.38,168.38,168.36,168.36,239300000.0
2008-07-10 15:00:00,168.36,168.36,168.32,168.32,509699999.0
2008-07-10 15:01:00,168.32,168.34,168.305,168.31,495800002.0
2008-07-10 15:02:00,168.31,168.32,168.275,168.29,494900002.0
2008-07-10 15:03:00,168.29,168.31,168.285,168.295,244700000.0
2008-07-10 15:04:00,168.295,168.35,168.29,168.34,316900000.0
2008-07-10 15:05:00,168.34,168.37,168.32,168.335,431000000.0
2008-07-10 15:06:00,168.34,168.37,168.34,168.36,320700000.0
2008-07-10 15:07:00,168.36,168.41,168.36,168.405,214200000.0
2008-07-10 15:08:00,168.405,168.435,168.4,168.43,267100000.0
2008-07-10 15:09:00,168.435,168.44,168.42,168.43,152300000.0
2008-07-10 15:10:00,168.43,168.45,168.41,168.425,349400000.0
2008-07-10 15:11:00,168.425,168.465,168.42,168.45,335000000.0
2008-07-10 15:12:00,168.435,168.485,168.43,168.465,320500000.0
2008-07-10 15:13:00,168.465,168.465,168.435,168.445,198200000.0
2008-07-10 15:14:00,168.45,168.465,168.44,168.46,230800000.0
2008-07-10 15:15:00,168.46,168.465,168.43,168.44,334800000.0
2008-07-10 15:16:00,168.44,168.45,168.415,168.43,425800000.0
2008-07-10 15:17:00,168.43,168.46,168.42,168.455,287600000.0
2008-07-10 15:18:00,168.455,168.47,168.43,168.44,114100000.0
2008-07-10 15:19:00,168.44,168.46,168.43,168.44,346100000.0
2008-07-10 15:20:00,168.435,168.445,168.415,168.42,328900000.0
2008-07-10 15:21:00,168.42,168.46,168.42,168.45,250300000.0
2008-07-10 15:22:00,168.45,168.48,168.42,168.47,311200000.0
2008-07-10 15:23:00,168.47,168.52,168.46,168.495,546600002.0
2008-07-10 15:24:00,168.495,168.525,168.49,168.505,396600000.0
2008-07-10 15:25:00,168.505,168.53,168.495,168.5,330500000.0
2008-07-10 15:26:00,168.5,168.55,168.49,168.55,288300000.0
2008-07-10 15:27:00,168.55,168.555,168.53,168.535,212500000.0
2008-07-10 15:28:00,168.535,168.545,168.53,168.54,197800000.0
2008-07-10 15:29:00,168.54,168.54,168.51,168.52,174000000.0
2008-07-10 15:30:00,168.515,168.565,168.5,168.52,342100000.0
2008-07-10 15:31:00,168.51,168.56,168.505,168.55,247000000.0
2008-07-10 15:32:00,168.55,168.58,168.535,168.56,354200000.0
2008-07-10 15:33:00,168.555,168.57,168.54,168.57,364200000.0
2008-07-10 15:34:00,168.57,168.57,168.52,168.53,204800000.0
2008-07-10 15:35:00,168.53,168.565,168.52,168.56,495800002.0
2008-07-10 15:36:00,168.56,168.56,168.535,168.54,400099999.0
2008-07-10 15:37:00,168.54,168.54,168.51,168.525,269500000.0
2008-07-10 15:38:00,168.525,168.53,168.49,168.52,599000004.0
2008-07-10 15:39:00,168.52,168.56,168.495,168.53,449800000.0
2008-07-10 15:40:00,168.53,168.59,168.515,168.58,334800000.0
2008-07-10 15:41:00,168.58,168.635,168.58,168.61,352200000.0
2008-07-10 15:42:00,168.61,168.62,168.58,168.615,390700000.0
2008-07-10 15:43:00,168.615,168.635,168.6,168.63,390600000.0
2008-07-10 15:44:00,168.63,168.73,168.62,168.7,426600000.0
2008-07-10 15:45:00,168.7,168.7,168.66,168.685,359499999.0
2008-07-10 15:46:00,168.685,168.71,168.57,168.575,548099999.0
2008-07-10 15:47:00,168.575,168.62,168.565,168.61,385200000.0
2008-07-10 15:48:00,168.61,168.63,168.605,168.61,256900000.0
2008-07-10 15:49:00,168.61,168.68,168.61,168.665,270700000.0
2008-07-10 15:50:00,168.67,168.67,168.625,168.645,497400002.0
2008-07-10 15:51:00,168.64,168.64,168.575,168.6,587199998.0
2008-07-10 15:52:00,168.61,168.65,168.58,168.58,450100003.0
2008-07-10 15:53:00,168.58,168.63,168.58,168.63,230200000.0
2008-07-10 15:54:00,168.64,168.655,168.61,168.61,242800000.0
2008-07-10 15:55:00,168.61,168.665,168.605,168.64,430700000.0
2008-07-10 15:56:00,168.64,168.66,168.625,168.655,254100000.0
2008-07-10 15:57:00,168.655,168.675,168.625,168.625,361100000.0
2008-07-10 15:58:00,168.63,168.64,168.61,168.62,283700000.0
2008-07-10 15:59:00,168.62,168.625,168.61,168.61,271800000.0
2008-07-10 16:00:00,168.61,168.625,168.54,168.54,537200000.0
2008-07-10 16:01:00,168.54,168.56,168.485,168.485,436700000.0
2008-07-10 16:02:00,168.485,168.52,168.46,168.48,325200000.0
2008-07-10 16:03:00,168.48,168.48,168.46,168.47,245800000.0
2008-07-10 16:04:00,168.47,168.49,168.465,168.48,311400000.0
2008-07-10 16:05:00,168.48,168.51,168.455,168.46,341300000.0
2008-07-10 16:06:00,168.46,168.48,168.44,168.475,263200000.0
2008-07-10 16:07:00,168.475,168.49,168.465,168.475,238500000.0
2008-07-10 16:08:00,168.47,168.505,168.47,168.5,460300000.0
2008-07-10 16:09:00,168.5,168.59,168.495,168.53,423500001.0
2008-07-10 16:10:00,168.52,168.555,168.52,168.53,379300000.0
2008-07-10 16:11:00,168.53,168.54,168.505,168.52,414299996.0
2008-07-10 16:12:00,168.52,168.56,168.51,168.52,388200000.0
2008-07-10 16:13:00,168.52,168.555,168.52,168.52,332000000.0
2008-07-10 16:14:00,168.52,168.6,168.51,168.58,514899998.0
2008-07-10 16:15:00,168.58,168.59,168.42,168.44,610400001.0
2008-07-10 16:16:00,168.44,168.525,168.415,168.495,837999997.0
2008-07-10 16:17:00,168.495,168.495,168.45,168.475,510200002.0
2008-07-10 16:18:00,168.48,168.52,168.465,168.5,452800001.0
2008-07-10 16:19:00,168.5,168.5,168.465,168.485,408100000.0
2008-07-10 16:20:00,168.49,168.565,168.485,168.5,714300000.0
2008-07-10 16:21:00,168.5,168.58,168.5,168.55,540399998.0
2008-07-10 16:22:00,168.555,168.59,168.555,168.575,319800000.0
2008-07-10 16:23:00,168.575,168.61,168.555,168.56,358800000.0
2008-07-10 16:24:00,168.565,168.605,168.56,168.58,785100001.0
2008-07-10 16:25:00,168.59,168.635,168.565,168.625,402500001.0
2008-07-10 16:26:00,168.625,168.625,168.565,168.585,516400000.0
2008-07-10 16:27:00,168.585,168.6,168.56,168.6,339600000.0
2008-07-10 16:28:00,168.605,168.63,168.57,168.61,477800001.0
2008-07-10 16:29:00,168.61,168.625,168.58,168.615,569900003.0
2008-07-10 16:30:00,168.615,168.64,168.605,168.62,442400001.0
2008-07-10 16:31:00,168.6,168.66,168.6,168.64,261200000.0
2008-07-10 16:32:00,168.64,168.685,168.615,168.65,334700000.0
2008-07-10 16:33:00,168.65,168.715,168.64,168.705,313000000.0
2008-07-10 16:34:00,168.71,168.735,168.685,168.69,283700000.0
2008-07-10 16:35:00,168.69,168.73,168.655,168.71,393000001.0
2008-07-10 16:36:00,168.71,168.73,168.69,168.69,368200000.0
2008-07-10 16:37:00,168.69,168.75,168.675,168.74,310100000.0
2008-07-10 16:38:00,168.735,168.735,168.685,168.69,399000000.0
2008-07-10 16:39:00,168.69,168.73,168.69,168.71,321100000.0
2008-07-10 16:40:00,168.71,168.74,168.705,168.73,319600000.0
2008-07-10 16:41:00,168.72,168.735,168.7,168.725,344600000.0
2008-07-10 16:42:00,168.73,168.78,168.725,168.765,238500000.0
2008-07-10 16:43:00,168.765,168.785,168.75,168.76,497900003.0
2008-07-10 16:44:00,168.76,168.8,168.76,168.8,259500000.0
2008-07-10 16:45:00,168.8,168.85,168.8,168.82,373800001.0
2008-07-10 16:46:00,168.82,168.825,168.81,168.82,367900000.0
2008-07-10 16:47:00,168.82,168.835,168.81,168.82,265400000.0
2008-07-10 16:48:00,168.82,168.86,168.82,168.86,218100000.0
2008-07-10 16:49:00,168.85,168.87,168.845,168.85,460899999.0
2008-07-10 16:50:00,168.85,168.86,168.825,168.83,248300000.0
2008-07-10 16:51:00,168.83,168.83,168.795,168.82,289100000.0
2008-07-10 16:52:00,168.82,168.85,168.815,168.83,221900000.0
2008-07-10 16:53:00,168.83,168.87,168.83,168.86,415100000.0
2008-07-10 16:54:00,168.86,168.86,168.81,168.84,268000000.0
2008-07-10 16:55:00,168.84,168.85,168.83,168.84,184300000.0
2008-07-10 16:56:00,168.845,168.88,168.845,168.88,268500000.0
2008-07-10 16:57:00,168.88,168.88,168.835,168.845,397700002.0
2008-07-10 16:58:00,168.845,168.85,168.82,168.85,245100000.0
2008-07-10 16:59:00,168.85,168.85,168.76,168.77,567200001.0
2008-07-10 17:00:00,168.77,168.795,168.76,168.76,344800000.0
2008-07-10 17:01:00,168.77,168.79,168.76,168.78,383000000.0
2008-07-10 17:02:00,168.78,168.8,168.77,168.8,296800000.0
2008-07-10 17:03:00,168.8,168.93,168.78,168.92,435100000.0
2008-07-10 17:04:00,168.92,168.945,168.895,168.925,1074600008.0
2008-07-10 17:05:00,168.93,168.93,168.9,168.92,447600000.0
2008-07-10 17:06:00,168.91,168.92,168.835,168.875,410000000.0
2008-07-10 17:07:00,168.855,168.86,168.815,168.85,478300000.0
2008-07-10 17:08:00,168.855,168.925,168.85,168.875,407800000.0
2008-07-10 17:09:00,168.875,168.885,168.815,168.86,1235099998.0
2008-07-10 17:10:00,168.86,168.865,168.815,168.83,311000000.0
2008-07-10 17:11:00,168.83,168.83,168.79,168.81,326400000.0
2008-07-10 17:12:00,168.81,168.855,168.8,168.84,355100000.0
2008-07-10 17:13:00,168.84,168.89,168.83,168.87,346100000.0
2008-07-10 17:14:00,168.87,168.9,168.86,168.88,435900002.0
2008-07-10 17:15:00,168.88,168.905,168.86,168.87,275500001.0
2008-07-10 17:16:00,168.87,168.875,168.83,168.86,355399999.0
2008-07-10 17:17:00,168.86,168.87,168.805,168.82,663799999.0
2008-07-10 17:18:00,168.82,168.855,168.805,168.855,303900000.0
2008-07-10 17:19:00,168.855,168.87,168.82,168.82,307000000.0
2008-07-10 17:20:00,168.82,168.83,168.79,168.8,258200000.0
2008-07-10 17:21:00,168.8,168.8,168.745,168.77,429700001.0
2008-07-10 17:22:00,168.77,168.8,168.755,168.78,376100000.0
2008-07-10 17:23:00,168.78,168.8,168.77,168.78,346700000.0
2008-07-10 17:24:00,168.78,168.8,168.755,168.76,277800000.0
2008-07-10 17:25:00,168.76,168.77,168.725,168.765,365100000.0
2008-07-10 17:26:00,168.765,168.765,168.725,168.745,366600001.0
2008-07-10 17:27:00,168.755,168.79,168.735,168.77,200400000.0
2008-07-10 17:28:00,168.77,168.785,168.75,168.78,226100000.0
2008-07-10 17:29:00,168.775,168.795,168.76,168.78,239000000.0
2008-07-10 17:30:00,168.78,168.815,168.775,168.81,276900000.0
2008-07-10 17:31:00,168.81,168.82,168.745,168.745,429300003.0
2008-07-10 17:32:00,168.75,168.78,168.75,168.775,269700000.0
2008-07-10 17:33:00,168.775,168.82,168.77,168.795,331700000.0
2008-07-10 17:34:00,168.79,168.81,168.765,168.805,514599996.0
2008-07-10 17:35:00,168.805,168.81,168.78,168.8,199200000.0
2008-07-10 17:36:00,168.8,168.83,168.78,168.83,266200000.0
2008-07-10 17:37:00,168.83,168.855,168.81,168.83,372100000.0
2008-07-10 17:38:00,168.83,168.85,168.825,168.84,431300000.0
2008-07-10 17:39:00,168.84,168.88,168.84,168.865,293600000.0
2008-07-10 17:40:00,168.86,168.895,168.86,168.88,267200000.0
2008-07-10 17:41:00,168.88,168.885,168.84,168.84,287800000.0
2008-07-10 17:42:00,168.84,168.87,168.84,168.865,317200000.0
2008-07-10 17:43:00,168.865,168.87,168.825,168.84,228700000.0
2008-07-10 17:44:00,168.84,168.845,168.805,168.835,285200001.0
2008-07-10 17:45:00,168.835,168.835,168.81,168.835,211700000.0
2008-07-10 17:46:00,168.835,168.845,168.75,168.775,627200001.0
2008-07-10 17:47:00,168.77,168.8,168.76,168.79,461000000.0
2008-07-10 17:48:00,168.78,168.79,168.755,168.765,308900000.0
2008-07-10 17:49:00,168.77,168.775,168.75,168.75,311100000.0
2008-07-10 17:50:00,168.75,168.77,168.75,168.77,214800000.0
2008-07-10 17:51:00,168.77,168.8,168.76,168.77,247400000.0
2008-07-10 17:52:00,168.77,168.785,168.77,168.775,233200000.0
2008-07-10 17:53:00,168.78,168.79,168.77,168.78,170400000.0
2008-07-10 17:54:00,168.78,168.785,168.77,168.785,270800000.0
2008-07-10 17:55:00,168.785,168.8,168.77,168.77,179400000.0
2008-07-10 17:56:00,168.77,168.78,168.75,168.75,156100000.0
2008-07-10 17:57:00,168.75,168.75,168.74,168.75,150400000.0
2008-07-10 17:58:00,168.75,168.76,168.75,168.76,44400000.0
2008-07-10 17:59:00,168.76,168.785,168.75,168.78,170000000.0
2008-07-10 18:00:00,168.78,168.795,168.78,168.78,279000000.0
2008-07-10 18:01:00,168.78,168.8,168.78,168.79,156800000.0
2008-07-10 18:02:00,168.79,168.825,168.785,168.795,294000000.0
2008-07-10 18:03:00,168.795,168.8,168.775,168.79,299000000.0
2008-07-10 18:04:00,168.79,168.79,168.775,168.79,126400000.0
2008-07-10 18:05:00,168.79,168.795,168.775,168.78,215000000.0
2008-07-10 18:06:00,168.78,168.81,168.75,168.75,250300000.0
2008-07-10 18:07:00,168.75,168.82,168.745,168.815,401300000.0
2008-07-10 18:08:00,168.81,168.825,168.785,168.81,315900000.0
2008-07-10 18:09:00,168.815,168.83,168.81,168.82,259500000.0
2008-07-10 18:10:00,168.825,168.825,168.77,168.78,173200000.0
2008-07-10 18:11:00,168.78,168.795,168.775,168.795,93800000.0
2008-07-10 18:12:00,168.79,168.82,168.78,168.8,110100000.0
2008-07-10 18:13:00,168.795,168.84,168.795,168.84,139500000.0
2008-07-10 18:14:00,168.835,168.835,168.795,168.82,126600000.0
2008-07-10 18:15:00,168.82,168.825,168.79,168.825,179100000.0
2008-07-10 18:16:00,168.82,168.83,168.78,168.8,220599999.0
2008-07-10 18:17:00,168.8,168.815,168.785,168.8,204000000.0
2008-07-10 18:18:00,168.8,168.81,168.78,168.805,309100000.0
2008-07-10 18:19:00,168.805,168.845,168.795,168.845,165000000.0
2008-07-10 18:20:00,168.84,168.865,168.825,168.855,233300000.0
2008-07-10 18:21:00,168.855,168.865,168.81,168.825,198500000.0
2008-07-10 18:22:00,168.82,168.825,168.81,168.815,108400000.0
2008-07-10 18:23:00,168.815,168.835,168.81,168.83,117900000.0
2008-07-10 18:24:00,168.83,168.83,168.81,168.825,153400000.0
2008-07-10 18:25:00,168.825,168.835,168.815,168.835,111600000.0
2008-07-10 18:26:00,168.84,168.86,168.82,168.845,135700000.0
2008-07-10 18:27:00,168.84,168.855,168.835,168.84,149400000.0
2008-07-10 18:28:00,168.84,168.855,168.83,168.845,87200000.0
2008-07-10 18:29:00,168.845,168.85,168.83,168.845,101000000.0
2008-07-10 18:30:00,168.845,168.89,168.84,168.885,205600000.0
2008-07-10 18:31:00,168.885,168.885,168.845,168.865,138000000.0
2008-07-10 18:32:00,168.865,168.87,168.85,168.85,53200000.0
2008-07-10 18:33:00,168.85,168.86,168.835,168.855,234900000.0
2008-07-10 18:34:00,168.85,168.87,168.84,168.84,211500000.0
2008-07-10 18:35:00,168.84,168.85,168.82,168.825,152900000.0
2008-07-10 18:36:00,168.825,168.84,168.815,168.83,163000000.0
2008-07-10 18:37:00,168.83,168.84,168.815,168.835,125200000.0
2008-07-10 18:38:00,168.83,168.83,168.81,168.81,213000000.0
2008-07-10 18:39:00,168.81,168.825,168.81,168.82,154200000.0
2008-07-10 18:40:00,168.83,168.85,168.83,168.83,317100000.0
2008-07-10 18:41:00,168.83,168.86,168.83,168.86,99100000.0
2008-07-10 18:42:00,168.86,168.885,168.85,168.87,185900000.0
2008-07-10 18:43:00,168.87,168.87,168.845,168.855,124000000.0
2008-07-10 18:44:00,168.855,168.865,168.84,168.85,164700000.0
2008-07-10 18:45:00,168.85,168.85,168.835,168.84,76400000.0
2008-07-10 18:46:00,168.84,168.84,168.84,168.84,47300000.0
2008-07-10 18:47:00,168.84,168.875,168.84,168.875,175600000.0
2008-07-10 18:48:00,168.875,168.88,168.86,168.865,123500000.0
2008-07-10 18:49:00,168.865,168.875,168.865,168.865,98600000.0
2008-07-10 18:50:00,168.875,168.885,168.855,168.875,107700000.0
2008-07-10 18:51:00,168.875,168.905,168.855,168.87,352000002.0
2008-07-10 18:52:00,168.87,168.875,168.845,168.87,104400000.0
2008-07-10 18:53:00,168.87,168.885,168.85,168.85,110400000.0
2008-07-10 18:54:00,168.85,168.85,168.83,168.85,124500000.0
2008-07-10 18:55:00,168.85,168.89,168.845,168.875,181600000.0
2008-07-10 18:56:00,168.87,168.895,168.85,168.865,179000000.0
2008-07-10 18:57:00,168.865,168.895,168.865,168.875,114400000.0
2008-07-10 18:58:00,168.885,168.885,168.855,168.87,172900000.0
2008-07-10 18:59:00,168.87,168.885,168.87,168.87,83300000.0
2008-07-10 19:00:00,168.88,168.88,168.825,168.86,375400000.0
2008-07-10 19:01:00,168.86,168.91,168.86,168.89,270400000.0
2008-07-10 19:02:00,168.89,168.89,168.86,168.87,125100000.0
2008-07-10 19:03:00,168.87,168.875,168.85,168.875,124500000.0
2008-07-10 19:04:00,168.88,168.935,168.875,168.905,251100000.0
2008-07-10 19:05:00,168.905,168.92,168.855,168.875,171600000.0
2008-07-10 19:06:00,168.875,168.915,168.85,168.9,228200000.0
2008-07-10 19:07:00,168.9,168.925,168.875,168.89,322300000.0
2008-07-10 19:08:00,168.89,168.91,168.87,168.9,150600000.0
2008-07-10 19:09:00,168.9,168.94,168.89,168.935,308100000.0
2008-07-10 19:10:00,168.935,169.015,168.93,168.99,501200000.0
2008-07-10 19:11:00,168.99,168.99,168.965,168.99,205500000.0
2008-07-10 19:12:00,168.99,168.99,168.955,168.96,152300000.0
2008-07-10 19:13:00,168.95,168.95,168.91,168.92,146100000.0
2008-07-10 19:14:00,168.92,168.94,168.91,168.935,232800000.0
2008-07-10 19:15:00,168.935,168.945,168.9,168.905,166800000.0
2008-07-10 19:16:00,168.915,168.915,168.905,168.91,82100000.0
2008-07-10 19:17:00,168.91,168.96,168.91,168.925,240200000.0
2008-07-10 19:18:00,168.925,168.94,168.925,168.94,179900000.0
2008-07-10 19:19:00,168.94,168.97,168.91,168.915,240700000.0
2008-07-10 19:20:00,168.915,168.92,168.89,168.895,201900000.0
2008-07-10 19:21:00,168.895,168.955,168.895,168.91,266800000.0
2008-07-10 19:22:00,168.91,168.92,168.89,168.9,194900000.0
2008-07-10 19:23:00,168.9,168.905,168.88,168.88,158800000.0
2008-07-10 19:24:00,168.88,168.895,168.88,168.89,105800000.0
2008-07-10 19:25:00,168.885,168.89,168.85,168.855,146200000.0
2008-07-10 19:26:00,168.855,168.9,168.855,168.89,168900000.0
2008-07-10 19:27:00,168.89,168.895,168.89,168.89,24600000.0
2008-07-10 19:28:00,168.89,168.925,168.88,168.9,189900000.0
2008-07-10 19:29:00,168.905,168.905,168.85,168.855,174700000.0
2008-07-10 19:30:00,168.855,168.91,168.855,168.89,127300000.0
2008-07-10 19:31:00,168.89,168.9,168.875,168.875,62500000.0
2008-07-10 19:32:00,168.875,168.915,168.875,168.905,78700000.0
2008-07-10 19:33:00,168.91,168.92,168.89,168.91,106600000.0
2008-07-10 19:34:00,168.91,168.935,168.88,168.925,193600000.0
2008-07-10 19:35:00,168.93,168.955,168.91,168.95,208600000.0
2008-07-10 19:36:00,168.945,168.945,168.9,168.935,307500000.0
2008-07-10 19:37:00,168.935,168.935,168.88,168.895,131100000.0
2008-07-10 19:38:00,168.895,168.92,168.89,168.895,125800000.0
2008-07-10 19:39:00,168.895,168.91,168.89,168.905,93900000.0
2008-07-10 19:40:00,168.905,168.91,168.89,168.9,85700000.0
2008-07-10 19:41:00,168.88,168.905,168.88,168.885,74500000.0
2008-07-10 19:42:00,168.89,168.9,168.88,168.88,113500000.0
2008-07-10 19:43:00,168.88,168.885,168.88,168.885,96400000.0
2008-07-10 19:44:00,168.885,168.895,168.865,168.88,108500000.0
2008-07-10 19:45:00,168.88,168.885,168.875,168.88,39900000.0
2008-07-10 19:46:00,168.88,168.88,168.88,168.88,47400000.0
2008-07-10 19:47:00,168.88,168.89,168.875,168.885,58400000.0
2008-07-10 19:48:00,168.885,168.905,168.885,168.905,133300000.0
2008-07-10 19:49:00,168.905,168.905,168.89,168.89,31400000.0
2008-07-10 19:50:00,168.89,168.9,168.87,168.89,116800000.0
2008-07-10 19:51:00,168.89,168.895,168.89,168.895,51000000.0
2008-07-10 19:52:00,168.895,168.905,168.885,168.89,201100000.0
2008-07-10 19:53:00,168.89,168.905,168.89,168.9,106900000.0
2008-07-10 19:54:00,168.9,168.925,168.895,168.9,216200000.0
2008-07-10 19:55:00,168.9,168.92,168.895,168.92,212600000.0
2008-07-10 19:56:00,168.92,168.92,168.865,168.875,229000000.0
2008-07-10 19:57:00,168.875,168.9,168.87,168.88,120200000.0
2008-07-10 19:58:00,168.875,168.9,168.87,168.875,157100000.0
2008-07-10 19:59:00,168.88,168.88,168.825,168.83,166200000.0
2008-07-10 20:00:00,168.83,168.845,168.83,168.84,137700000.0
2008-07-10 20:01:00,168.84,168.855,168.84,168.85,187400000.0
2008-07-10 20:02:00,168.86,168.89,168.855,168.875,243000000.0
2008-07-10 20:03:00,168.875,168.885,168.86,168.875,278600000.0
2008-07-10 20:04:00,168.87,168.885,168.87,168.87,107500000.0
2008-07-10 20:05:00,168.875,168.88,168.86,168.87,165000000.0
2008-07-10 20:06:00,168.87,168.88,168.87,168.88,48600000.0
2008-07-10 20:07:00,168.875,168.88,168.87,168.87,82700000.0
2008-07-10 20:08:00,168.875,168.895,168.875,168.89,57700000.0
2008-07-10 20:09:00,168.89,168.935,168.885,168.91,217100000.0
2008-07-10 20:10:00,168.92,168.93,168.915,168.915,205200000.0
2008-07-10 20:11:00,168.925,168.925,168.835,168.86,319100000.0
2008-07-10 20:12:00,168.86,168.87,168.845,168.865,105100000.0
2008-07-10 20:13:00,168.87,168.89,168.855,168.875,115000000.0
2008-07-10 20:14:00,168.875,168.88,168.85,168.865,174900000.0
2008-07-10 20:15:00,168.865,168.905,168.855,168.86,178300000.0
2008-07-10 20:16:00,168.85,168.885,168.85,168.875,131000000.0
2008-07-10 20:17:00,168.885,168.9,168.865,168.87,70500000.0
2008-07-10 20:18:00,168.87,168.87,168.85,168.86,114600000.0
2008-07-10 20:19:00,168.86,168.86,168.84,168.84,100000000.0
2008-07-10 20:20:00,168.84,168.86,168.84,168.86,197900000.0
2008-07-10 20:21:00,168.85,168.905,168.85,168.895,200400000.0
2008-07-10 20:22:00,168.885,168.89,168.865,168.885,198200000.0
2008-07-10 20:23:00,168.885,168.885,168.84,168.865,124400000.0
2008-07-10 20:24:00,168.86,168.86,168.84,168.84,119200000.0
2008-07-10 20:25:00,168.84,168.85,168.81,168.81,294800000.0
2008-07-10 20:26:00,168.81,168.85,168.765,168.81,488100001.0
2008-07-10 20:27:00,168.81,168.85,168.79,168.815,352000000.0
2008-07-10 20:28:00,168.815,168.835,168.795,168.81,298700000.0
2008-07-10 20:29:00,168.81,168.87,168.81,168.86,257100000.0
2008-07-10 20:30:00,168.855,168.915,168.855,168.88,271900000.0
2008-07-10 20:31:00,168.88,168.9,168.87,168.88,236400000.0
2008-07-10 20:32:00,168.88,168.91,168.87,168.9,261500000.0
2008-07-10 20:33:00,168.895,168.9,168.8,168.81,406100000.0
2008-07-10 20:34:00,168.81,168.86,168.805,168.825,342000000.0
2008-07-10 20:35:00,168.83,168.92,168.83,168.88,340600000.0
2008-07-10 20:36:00,168.88,168.88,168.825,168.835,180600000.0
2008-07-10 20:37:00,168.835,168.87,168.835,168.865,208800000.0
2008-07-10 20:38:00,168.87,168.88,168.85,168.88,154500000.0
2008-07-10 20:39:00,168.875,168.875,168.785,168.865,298900001.0
2008-07-10 20:40:00,168.86,168.86,168.81,168.82,323600000.0
2008-07-10 20:41:00,168.82,168.85,168.8,168.835,333600000.0
2008-07-10 20:42:00,168.84,168.84,168.805,168.825,194600000.0
2008-07-10 20:43:00,168.815,168.85,168.8,168.8,310800000.0
2008-07-10 20:44:00,168.8,168.81,168.79,168.8,187200000.0
2008-07-10 20:45:00,168.8,168.835,168.79,168.81,277900000.0
2008-07-10 20:46:00,168.81,168.84,168.805,168.84,284900000.0
2008-07-10 20:47:00,168.84,168.855,168.8,168.835,229500000.0
2008-07-10 20:48:00,168.835,168.845,168.83,168.845,149800000.0
2008-07-10 20:49:00,168.845,168.845,168.82,168.83,90600000.0
2008-07-10 20:50:00,168.835,168.84,168.81,168.815,189600000.0
2008-07-10 20:51:00,168.815,168.85,168.8,168.805,305400000.0
2008-07-10 20:52:00,168.805,168.82,168.74,168.75,235300000.0
2008-07-10 20:53:00,168.75,168.77,168.72,168.75,223700000.0
2008-07-10 20:54:00,168.75,168.815,168.75,168.81,252500000.0
2008-07-10 20:55:00,168.81,168.81,168.72,168.795,264100000.0
2008-07-10 20:56:00,168.795,168.825,168.785,168.805,309000000.0
2008-07-10 20:57:00,168.805,168.83,168.77,168.83,235600000.0
2008-07-10 20:58:00,168.83,168.845,168.815,168.835,127200000.0
2008-07-10 20:59:00,168.835,168.87,168.83,168.85,114000000.0
2008-07-10 21:00:00,168.85,168.88,168.8,168.87,372100000.0
2008-07-10 21:01:00,168.875,168.895,168.835,168.87,292500000.0
2008-07-10 21:02:00,168.865,168.865,168.83,168.84,152000000.0
2008-07-10 21:03:00,168.84,168.895,168.84,168.87,296800000.0
2008-07-10 21:04:00,168.87,168.87,168.805,168.81,203400000.0
2008-07-10 21:05:00,168.81,168.84,168.8,168.81,106200000.0
2008-07-10 21:06:00,168.815,168.82,168.79,168.815,180000000.0
2008-07-10 21:07:00,168.815,168.88,168.815,168.86,79900000.0
2008-07-10 21:08:00,168.86,168.885,168.835,168.885,165800000.0
2008-07-10 21:09:00,168.885,168.9,168.86,168.875,213100000.0
2008-07-10 21:10:00,168.875,168.885,168.855,168.87,31600000.0
2008-07-10 21:11:00,168.87,168.87,168.845,168.845,133399999.0
2008-07-10 21:12:00,168.845,168.89,168.845,168.865,127400000.0
2008-07-10 21:13:00,168.87,168.885,168.865,168.885,65000000.0
2008-07-10 21:14:00,168.885,168.94,168.885,168.91,232400000.0
2008-07-10 21:15:00,168.92,168.935,168.91,168.93,195700000.0
2008-07-10 21:16:00,168.935,168.935,168.885,168.915,147500000.0
2008-07-10 21:17:00,168.915,168.93,168.915,168.92,88800000.0
2008-07-10 21:18:00,168.915,168.93,168.9,168.92,152200000.0
2008-07-10 21:19:00,168.915,168.92,168.905,168.91,40500000.0
2008-07-10 21:20:00,168.91,168.93,168.895,168.93,69200000.0
2008-07-10 21:21:00,168.93,168.955,168.92,168.935,83900000.0
2008-07-10 21:22:00,168.935,168.96,168.92,168.93,129000000.0
2008-07-10 21:23:00,168.93,168.94,168.91,168.925,135400000.0
2008-07-10 21:24:00,168.92,168.945,168.905,168.94,122200000.0
2008-07-10 21:25:00,168.94,168.97,168.94,168.96,89700000.0
2008-07-10 21:26:00,168.96,168.97,168.955,168.97,76200000.0
2008-07-10 21:27:00,168.97,168.985,168.97,168.975,70100000.0
2008-07-10 21:28:00,168.975,168.98,168.955,168.955,74200000.0
2008-07-10 21:29:00,168.955,168.975,168.955,168.97,57600000.0
2008-07-10 21:30:00,168.97,169.0,168.97,168.985,234400000.0
2008-07-10 21:31:00,168.985,168.99,168.925,168.93,69400000.0
2008-07-10 21:32:00,168.93,168.95,168.93,168.945,61200000.0
2008-07-10 21:33:00,168.945,168.95,168.93,168.94,100600000.0
2008-07-10 21:34:00,168.94,168.96,168.94,168.95,86600000.0
2008-07-10 21:35:00,168.94,168.945,168.935,168.935,78900000.0
2008-07-10 21:36:00,168.94,168.95,168.9,168.905,79900000.0
2008-07-10 21:37:00,168.915,168.92,168.905,168.92,67100000.0
2008-07-10 21:38:00,168.92,168.94,168.92,168.935,51800000.0
2008-07-10 21:39:00,168.94,168.965,168.93,168.95,78300000.0
2008-07-10 21:40:00,168.955,168.955,168.93,168.95,97600000.0
2008-07-10 21:41:00,168.95,168.955,168.95,168.955,49700000.0
2008-07-10 21:42:00,168.955,168.98,168.955,168.975,124600000.0
2008-07-10 21:43:00,168.975,168.98,168.965,168.98,104900000.0
2008-07-10 21:44:00,168.98,169.01,168.97,168.975,108100000.0
2008-07-10 21:45:00,168.975,168.98,168.965,168.975,92200000.0
2008-07-10 21:46:00,168.975,168.98,168.97,168.97,65000000.0
2008-07-10 21:47:00,168.97,168.975,168.955,168.97,110900000.0
2008-07-10 21:48:00,168.97,168.97,168.965,168.97,53800000.0
2008-07-10 21:49:00,168.965,168.965,168.955,168.96,30400000.0
2008-07-10 21:50:00,168.955,168.985,168.955,168.96,44400000.0
2008-07-10 21:51:00,168.97,168.97,168.96,168.965,48700000.0
2008-07-10 21:52:00,168.965,168.99,168.96,168.97,79600000.0
2008-07-10 21:53:00,168.97,168.98,168.945,168.955,65000000.0
2008-07-10 21:54:00,168.955,168.965,168.94,168.945,109900000.0
2008-07-10 21:55:00,168.945,168.945,168.87,168.875,111400000.0
2008-07-10 21:56:00,168.88,168.895,168.88,168.88,54400000.0
2008-07-10 21:57:00,168.88,168.89,168.88,168.885,96500000.0
2008-07-10 21:58:00,168.89,168.91,168.885,168.895,137300000.0
2008-07-10 21:59:00,168.895,168.92,168.895,168.915,128100000.0
2008-07-10 22:00:00,168.915,168.93,168.9,168.925,107500000.0
2008-07-10 22:01:00,168.925,168.93,168.915,168.915,42200000.0
2008-07-10 22:02:00,168.92,168.92,168.905,168.905,25000000.0
2008-07-10 22:03:00,168.91,168.92,168.895,168.905,57800000.0
2008-07-10 22:04:00,168.905,168.91,168.9,168.9,65400000.0
2008-07-10 22:05:00,168.9,168.91,168.9,168.9,62100000.0
2008-07-10 22:06:00,168.9,168.92,168.9,168.91,73600000.0
2008-07-10 22:07:00,168.91,168.95,168.91,168.93,65600000.0
2008-07-10 22:08:00,168.93,168.94,168.905,168.94,48700000.0
2008-07-10 22:09:00,168.93,168.93,168.915,168.915,12400000.0
2008-07-10 22:10:00,168.92,168.93,168.92,168.93,25800000.0
2008-07-10 22:11:00,168.93,168.945,168.93,168.945,17100000.0
2008-07-10 22:12:00,168.945,168.95,168.935,168.94,36500000.0
2008-07-10 22:13:00,168.94,168.94,168.92,168.92,44000000.0
2008-07-10 22:14:00,168.925,168.93,168.92,168.92,54800000.0
2008-07-10 22:15:00,168.92,168.92,168.91,168.91,36800000.0
2008-07-10 22:16:00,168.91,168.925,168.91,168.91,29100000.0
2008-07-10 22:17:00,168.915,168.92,168.91,168.915,28100000.0
2008-07-10 22:18:00,168.91,168.915,168.91,168.91,10100000.0
2008-07-10 22:19:00,168.915,168.925,168.91,168.91,21900000.0
2008-07-10 22:20:00,168.91,168.94,168.91,168.93,32800000.0
2008-07-10 22:21:00,168.93,168.94,168.925,168.935,12700000.0
2008-07-10 22:22:00,168.935,168.945,168.935,168.945,12600000.0
2008-07-10 22:23:00,168.945,168.955,168.935,168.935,17100000.0
2008-07-10 22:24:00,168.935,168.945,168.905,168.925,81100000.0
2008-07-10 22:25:00,168.925,168.945,168.925,168.94,23400000.0
2008-07-10 22:26:00,168.94,168.945,168.905,168.91,75900000.0
2008-07-10 22:27:00,168.91,168.945,168.91,168.935,47700000.0
2008-07-10 22:28:00,168.935,168.94,168.93,168.94,27600000.0
2008-07-10 22:29:00,168.94,168.945,168.935,168.935,30400000.0
2008-07-10 22:30:00,168.935,168.94,168.935,168.94,5600000.0
2008-07-10 22:31:00,168.94,168.96,168.94,168.96,31800000.0
2008-07-10 22:32:00,168.96,168.96,168.96,168.96,12000000.0
2008-07-10 22:33:00,168.96,168.96,168.96,168.96,25600000.0
2008-07-10 22:34:00,168.96,168.97,168.96,168.965,22100000.0
2008-07-10 22:35:00,168.965,168.985,168.96,168.985,45800000.0
2008-07-10 22:36:00,168.985,168.985,168.965,168.975,64800000.0
2008-07-10 22:37:00,168.975,169.025,168.97,168.985,121500000.0
2008-07-10 22:38:00,169.005,169.02,168.97,168.98,191500000.0
2008-07-10 22:39:00,168.985,169.0,168.95,168.98,101500000.0
2008-07-10 22:40:00,168.98,168.985,168.96,168.975,63200000.0
2008-07-10 22:41:00,168.97,168.985,168.965,168.98,44400000.0
2008-07-10 22:42:00,168.98,168.985,168.965,168.97,48800000.0
2008-07-10 22:43:00,168.975,169.01,168.95,168.99,84200000.0
2008-07-10 22:44:00,168.985,169.025,168.98,169.025,138700000.0
2008-07-10 22:45:00,169.025,169.025,168.99,169.015,98300000.0
2008-07-10 22:46:00,169.015,169.03,169.0,169.005,120000000.0
2008-07-10 22:47:00,169.005,169.05,169.0,169.0,143700000.0
2008-07-10 22:48:00,169.0,169.01,168.995,169.0,148700000.0
2008-07-10 22:49:00,169.01,169.02,168.99,168.995,141100000.0
2008-07-10 22:50:00,168.995,169.005,168.995,168.995,102200000.0
2008-07-10 22:51:00,168.995,169.01,168.995,169.0,110500000.0
2008-07-10 22:52:00,169.0,169.0,168.995,168.995,17600000.0
2008-07-10 22:53:00,169.0,169.025,168.995,169.015,57400000.0
2008-07-10 22:54:00,169.015,169.035,169.015,169.015,90100000.0
2008-07-10 22:55:00,169.02,169.025,168.995,169.01,72300000.0
2008-07-10 22:56:00,169.01,169.01,168.99,169.0,136500000.0
2008-07-10 22:57:00,169.0,169.035,169.0,169.025,237300000.0
2008-07-10 22:58:00,169.03,169.035,169.02,169.02,100900000.0
2008-07-10 22:59:00,169.02,169.045,169.02,169.04,243400000.0
2008-07-10 23:00:00,169.035,169.065,169.015,169.04,127700000.0
2008-07-10 23:01:00,169.035,169.045,169.02,169.02,96100000.0
2008-07-10 23:02:00,169.02,169.035,169.02,169.03,207600000.0
2008-07-10 23:03:00,169.03,169.03,169.01,169.01,187700000.0
2008-07-10 23:04:00,169.01,169.065,169.005,169.02,154500000.0
2008-07-10 23:05:00,169.02,169.025,169.0,169.01,327600000.0
2008-07-10 23:06:00,169.01,169.015,169.005,169.005,88600000.0
2008-07-10 23:07:00,169.005,169.005,169.0,169.0,133300000.0
2008-07-10 23:08:00,169.0,169.005,169.0,169.005,36800000.0
2008-07-10 23:09:00,169.0,169.005,169.0,169.005,23300000.0
2008-07-10 23:10:00,169.0,169.005,169.0,169.005,104600000.0
2008-07-10 23:11:00,169.005,169.005,168.985,168.995,69100000.0
2008-07-10 23:12:00,168.995,169.0,168.98,168.995,34400000.0
2008-07-10 23:13:00,168.995,169.01,168.975,168.99,164800000.0
2008-07-10 23:14:00,168.99,168.99,168.965,168.985,81300000.0
2008-07-10 23:15:00,168.99,169.0,168.985,168.99,100500000.0
2008-07-10 23:16:00,168.99,168.99,168.925,168.955,128000000.0
2008-07-10 23:17:00,168.955,168.985,168.945,168.985,38900000.0
2008-07-10 23:18:00,168.99,169.02,168.965,168.98,62800000.0
2008-07-10 23:19:00,168.98,168.985,168.965,168.975,84200000.0
2008-07-10 23:20:00,168.975,169.0,168.965,168.985,114600000.0
2008-07-10 23:21:00,168.99,169.0,168.985,168.99,58400000.0
2008-07-10 23:22:00,168.99,168.995,168.975,168.985,85800000.0
2008-07-10 23:23:00,168.99,169.0,168.935,168.95,163700000.0
2008-07-10 23:24:00,168.96,168.97,168.955,168.97,66600000.0
2008-07-10 23:25:00,168.97,168.985,168.965,168.97,63400000.0
2008-07-10 23:26:00,168.98,168.99,168.98,168.99,22200000.0
2008-07-10 23:27:00,168.99,168.995,168.95,168.955,35200000.0
2008-07-10 23:28:00,168.96,168.96,168.95,168.955,32600000.0
2008-07-10 23:29:00,168.96,169.01,168.955,168.995,45400000.0
2008-07-10 23:30:00,169.0,169.0,168.99,168.99,5400000.0
2008-07-10 23:31:00,168.99,168.995,168.99,168.99,8600000.0
2008-07-10 23:32:00,168.99,169.035,168.99,169.005,76200000.0
2008-07-10 23:33:00,169.0,169.0,168.98,168.985,65500000.0
2008-07-10 23:34:00,168.985,168.995,168.985,168.995,16200000.0
2008-07-10 23:35:00,169.0,169.01,168.995,168.995,29400000.0
2008-07-10 23:36:00,168.995,168.995,168.995,168.995,3600000.0
2008-07-10 23:38:00,168.995,168.995,168.97,168.97,86600000.0
2008-07-10 23:39:00,168.97,168.99,168.94,168.94,107300000.0
2008-07-10 23:40:00,168.945,168.95,168.93,168.95,74000000.0
2008-07-10 23:41:00,168.95,168.95,168.935,168.95,22900000.0
2008-07-10 23:42:00,168.95,168.95,168.95,168.95,6000000.0
2008-07-10 23:43:00,168.955,168.955,168.95,168.955,17800000.0
2008-07-10 23:44:00,168.955,168.97,168.95,168.965,39400000.0
2008-07-10 23:45:00,168.97,168.975,168.97,168.975,5400000.0
2008-07-10 23:46:00,168.985,169.02,168.985,169.02,18000000.0
2008-07-10 23:47:00,169.025,169.04,169.015,169.015,29000000.0
2008-07-10 23:48:00,169.02,169.03,169.02,169.03,3200000.0
2008-07-10 23:49:00,169.03,169.04,168.985,169.03,67200000.0
2008-07-10 23:50:00,169.03,169.03,169.0,169.005,51400000.0
2008-07-10 23:51:00,169.005,169.005,169.0,169.0,3600000.0
2008-07-10 23:52:00,168.99,168.99,168.99,168.99,14000000.0
2008-07-10 23:53:00,169.0,169.01,169.0,169.005,14000000.0
2008-07-10 23:54:00,169.01,169.015,169.005,169.015,7200000.0
2008-07-10 23:55:00,169.015,169.02,169.005,169.005,34800000.0
2008-07-10 23:56:00,169.005,169.01,168.99,168.995,50400000.0
2008-07-10 23:57:00,168.995,169.01,168.985,168.99,54700000.0
2008-07-10 23:58:00,168.99,168.99,168.99,168.99,23200000.0
2008-07-10 23:59:00,168.99,168.995,168.99,168.99,62300000.0
2008-07-11 00:00:00,168.99,169.04,168.99,169.04,57700000.0
2008-07-11 00:01:00,169.05,169.115,169.05,169.09,268700000.0
2008-07-11 00:02:00,169.085,169.09,169.055,169.075,233500000.0
2008-07-11 00:03:00,169.075,169.08,169.06,169.065,51900000.0
2008-07-11 00:04:00,169.065,169.065,169.05,169.065,211800000.0
2008-07-11 00:05:00,169.065,169.07,169.06,169.065,107500000.0
2008-07-11 00:06:00,169.07,169.09,169.07,169.085,22100000.0
2008-07-11 00:07:00,169.09,169.11,169.08,169.08,109600000.0
2008-07-11 00:08:00,169.09,169.125,169.09,169.1,94500000.0
2008-07-11 00:09:00,169.11,169.115,169.105,169.11,65700000.0
2008-07-11 00:10:00,169.11,169.135,169.1,169.105,167200000.0
2008-07-11 00:11:00,169.11,169.12,169.105,169.11,34000000.0
2008-07-11 00:12:00,169.105,169.11,169.09,169.09,127400000.0
2008-07-11 00:13:00,169.09,169.09,169.05,169.06,206600000.0
2008-07-11 00:14:00,169.06,169.075,169.035,169.045,112300000.0
2008-07-11 00:15:00,169.05,169.06,169.03,169.03,55000000.0
2008-07-11 00:16:00,169.03,169.03,169.0,169.025,132500000.0
2008-07-11 00:17:00,169.025,169.04,169.005,169.015,100200000.0
2008-07-11 00:18:00,169.02,169.03,169.0,169.005,102700000.0
2008-07-11 00:19:00,169.005,169.02,169.005,169.02,100700000.0
2008-07-11 00:20:00,169.02,169.025,169.005,169.015,118000000.0
2008-07-11 00:21:00,169.015,169.02,169.015,169.02,21300000.0
2008-07-11 00:22:00,169.015,169.02,169.01,169.01,23900000.0
2008-07-11 00:23:00,169.01,169.02,169.005,169.01,18700000.0
2008-07-11 00:24:00,169.01,169.01,169.01,169.01,29000000.0
2008-07-11 00:25:00,169.01,169.01,168.995,168.995,47400000.0
2008-07-11 00:26:00,168.995,168.995,168.985,168.985,18000000.0
2008-07-11 00:27:00,168.985,168.99,168.98,168.985,30400000.0
2008-07-11 00:28:00,168.985,168.99,168.96,168.96,52900000.0
2008-07-11 00:29:00,168.96,168.965,168.945,168.95,75600000.0
2008-07-11 00:30:00,168.95,168.96,168.945,168.96,103400000.0
2008-07-11 00:31:00,168.96,168.97,168.945,168.945,160100000.0
2008-07-11 00:32:00,168.945,168.955,168.93,168.95,108200000.0
2008-07-11 00:33:00,168.95,168.95,168.94,168.945,140200000.0
2008-07-11 00:34:00,168.94,168.96,168.94,168.95,132300000.0
2008-07-11 00:35:00,168.945,168.955,168.935,168.955,108000000.0
2008-07-11 00:36:00,168.96,168.965,168.95,168.95,49000000.0
2008-07-11 00:37:00,168.95,168.965,168.95,168.965,86700000.0
2008-07-11 00:38:00,168.97,168.97,168.96,168.96,21300000.0
2008-07-11 00:39:00,168.96,168.965,168.955,168.96,22600000.0
2008-07-11 00:40:00,168.96,168.965,168.96,168.965,14200000.0
2008-07-11 00:41:00,168.96,168.96,168.955,168.96,38800000.0
2008-07-11 00:42:00,168.96,168.965,168.96,168.965,26000000.0
2008-07-11 00:43:00,168.965,168.97,168.965,168.97,18300000.0
2008-07-11 00:44:00,168.97,168.99,168.97,168.97,92000000.0
2008-07-11 00:45:00,168.97,168.97,168.97,168.97,53100000.0
2008-07-11 00:46:00,168.97,168.97,168.97,168.97,25500000.0
2008-07-11 00:47:00,168.97,168.995,168.97,168.99,125800000.0
2008-07-11 00:48:00,168.98,168.98,168.97,168.98,96700000.0
2008-07-11 00:49:00,168.98,169.025,168.97,169.015,62800000.0
2008-07-11 00:50:00,169.02,169.02,169.0,169.01,66000000.0
2008-07-11 00:51:00,169.01,169.04,169.005,169.04,43300000.0
2008-07-11 00:52:00,169.04,169.04,169.005,169.005,16000000.0
2008-07-11 00:53:00,169.01,169.01,168.995,169.0,38500000.0
2008-07-11 00:54:00,169.0,169.0,169.0,169.0,12000000.0
2008-07-11 00:55:00,169.0,169.01,169.0,169.01,19200000.0
2008-07-11 00:56:00,169.01,169.01,168.995,169.005,50900000.0
2008-07-11 00:57:00,169.01,169.01,169.01,169.01,5000000.0
2008-07-11 00:58:00,169.01,169.01,169.005,169.01,18400000.0
2008-07-11 00:59:00,169.01,169.03,168.97,168.995,154900000.0
2008-07-11 01:00:00,169.015,169.03,168.995,169.025,166600000.0
2008-07-11 01:01:00,169.025,169.045,169.025,169.045,56500000.0
2008-07-11 01:02:00,169.05,169.06,169.02,169.02,79800000.0
2008-07-11 01:03:00,169.02,169.025,169.015,169.02,61900000.0
2008-07-11 01:04:00,169.02,169.025,169.02,169.025,194100000.0
2008-07-11 01:05:00,169.025,169.025,169.01,169.01,235800000.0
2008-07-11 01:06:00,169.01,169.02,169.005,169.015,58000000.0
2008-07-11 01:07:00,169.015,169.045,169.01,169.045,291799999.0
2008-07-11 01:08:00,169.035,169.035,169.015,169.02,146300000.0
2008-07-11 01:09:00,169.02,169.02,169.01,169.02,249700000.0
2008-07-11 01:10:00,169.015,169.02,169.01,169.02,381099998.0
2008-07-11 01:11:00,169.02,169.02,169.02,169.02,20400000.0
2008-07-11 01:12:00,169.02,169.025,169.02,169.02,60700000.0
2008-07-11 01:13:00,169.02,169.025,169.02,169.025,101800000.0
2008-07-11 01:15:00,169.02,169.03,169.02,169.02,126700000.0
2008-07-11 01:16:00,169.02,169.03,169.01,169.01,58600000.0
2008-07-11 01:17:00,169.01,169.01,169.01,169.01,9800000.0
2008-07-11 01:18:00,169.0,169.01,169.0,169.01,82700000.0
2008-07-11 01:19:00,169.01,169.01,169.0,169.01,63600000.0
2008-07-11 01:20:00,169.01,169.01,169.01,169.01,21200000.0
2008-07-11 01:21:00,169.01,169.02,169.01,169.02,59200000.0
2008-07-11 01:22:00,169.02,169.02,169.01,169.02,51200000.0
2008-07-11 01:23:00,169.02,169.02,169.015,169.015,7800000.0
2008-07-11 01:24:00,169.02,169.03,169.02,169.03,21400000.0
2008-07-11 01:25:00,169.03,169.03,169.005,169.01,55000000.0
2008-07-11 01:26:00,169.01,169.01,169.005,169.005,14200000.0
2008-07-11 01:27:00,169.005,169.01,169.0,169.01,163900000.0
2008-07-11 01:29:00,169.01,169.03,169.01,169.02,69300000.0
2008-07-11 01:31:00,169.02,169.02,169.01,169.01,30200000.0
2008-07-11 01:32:00,169.02,169.02,169.02,169.02,10000000.0
2008-07-11 01:33:00,169.02,169.02,169.02,169.02,1600000.0
2008-07-11 01:34:00,169.02,169.02,169.02,169.02,8200000.0
2008-07-11 01:35:00,169.02,169.02,169.01,169.01,26400000.0
2008-07-11 01:36:00,169.01,169.02,169.01,169.02,13600000.0
2008-07-11 01:37:00,169.01,169.01,169.01,169.01,6600000.0
2008-07-11 01:38:00,169.01,169.02,169.01,169.02,12400000.0
2008-07-11 01:39:00,169.02,169.02,169.02,169.02,1600000.0
2008-07-11 01:40:00,169.01,169.01,169.01,169.01,36200000.0
2008-07-11 01:41:00,169.01,169.01,169.01,169.01,4000000.0
2008-07-11 01:42:00,169.01,169.015,169.005,169.005,31400000.0
2008-07-11 01:43:00,169.005,169.03,169.005,169.01,105800000.0
2008-07-11 01:44:00,169.01,169.01,169.01,169.01,65100000.0
2008-07-11 01:45:00,169.01,169.01,169.01,169.01,65800000.0
2008-07-11 01:46:00,169.01,169.02,169.0,169.02,143200000.0
2008-07-11 01:47:00,169.02,169.04,169.01,169.03,112000000.0
2008-07-11 01:48:00,169.03,169.03,169.005,169.01,35200000.0
2008-07-11 01:49:00,169.02,169.02,169.01,169.02,42900000.0
2008-07-11 01:50:00,169.02,169.02,169.0,169.0,90500000.0
2008-07-11 01:51:00,169.0,169.0,169.0,169.0,11200000.0
2008-07-11 01:52:00,169.0,169.01,168.96,168.98,109500000.0
2008-07-11 01:54:00,168.98,168.99,168.965,168.99,35100000.0
2008-07-11 01:55:00,168.99,168.99,168.97,168.98,20200000.0
2008-07-11 01:56:00,168.97,168.98,168.97,168.97,21000000.0
2008-07-11 01:57:00,168.97,168.99,168.96,168.96,84300000.0
2008-07-11 01:58:00,168.97,168.98,168.96,168.975,61100000.0
2008-07-11 01:59:00,168.97,168.97,168.9,168.915,113000000.0
2008-07-11 02:00:00,168.92,168.94,168.905,168.91,167800000.0
2008-07-11 02:01:00,168.91,168.91,168.865,168.89,302600000.0
2008-07-11 02:02:00,168.89,168.905,168.88,168.905,139500000.0
2008-07-11 02:03:00,168.905,168.905,168.9,168.9,31800000.0
2008-07-11 02:04:00,168.9,168.91,168.9,168.9,84900000.0
2008-07-11 02:05:00,168.9,168.92,168.89,168.9,109200000.0
2008-07-11 02:06:00,168.9,168.9,168.85,168.86,231800000.0
2008-07-11 02:07:00,168.86,168.9,168.86,168.89,195400000.0
2008-07-11 02:08:00,168.89,168.89,168.85,168.87,248300000.0
2008-07-11 02:09:00,168.88,168.88,168.85,168.86,190900000.0
2008-07-11 02:10:00,168.86,168.87,168.85,168.85,164300000.0
2008-07-11 02:11:00,168.86,168.86,168.85,168.85,145400000.0
2008-07-11 02:12:00,168.85,168.85,168.83,168.83,309100000.0
2008-07-11 02:13:00,168.83,168.86,168.83,168.84,159800000.0
2008-07-11 02:14:00,168.84,168.85,168.825,168.825,218100000.0
2008-07-11 02:15:00,168.83,168.83,168.83,168.83,164300000.0
2008-07-11 02:16:00,168.83,168.83,168.81,168.81,87100000.0
2008-07-11 02:17:00,168.81,168.83,168.81,168.83,285300000.0
2008-07-11 02:18:00,168.83,168.86,168.83,168.86,99700000.0
2008-07-11 02:19:00,168.855,168.86,168.855,168.86,4900000.0
2008-07-11 02:20:00,168.86,168.87,168.85,168.87,17600000.0
2008-07-11 02:21:00,168.875,168.895,168.875,168.895,64800000.0
2008-07-11 02:22:00,168.9,168.9,168.885,168.885,106600000.0
2008-07-11 02:23:00,168.885,168.9,168.875,168.89,142400000.0
2008-07-11 02:24:00,168.89,168.89,168.85,168.86,216300000.0
2008-07-11 02:25:00,168.86,168.87,168.86,168.87,44700000.0
2008-07-11 02:26:00,168.87,168.9,168.87,168.9,32300000.0
2008-07-11 02:27:00,168.89,168.89,168.89,168.89,38600000.0
2008-07-11 02:28:00,168.885,168.91,168.88,168.9,109200000.0
2008-07-11 02:29:00,168.89,168.9,168.89,168.89,87500000.0
2008-07-11 02:30:00,168.89,168.89,168.88,168.88,77300000.0
2008-07-11 02:31:00,168.88,168.89,168.88,168.88,82800000.0
2008-07-11 02:32:00,168.88,168.88,168.87,168.87,93600000.0
2008-07-11 02:33:00,168.88,168.89,168.86,168.89,92400000.0
2008-07-11 02:34:00,168.89,168.89,168.885,168.885,8600000.0
2008-07-11 02:35:00,168.885,168.895,168.88,168.895,47900000.0
2008-07-11 02:36:00,168.895,168.9,168.895,168.9,11400000.0
2008-07-11 02:37:00,168.89,168.9,168.89,168.89,33800000.0
2008-07-11 02:38:00,168.9,168.91,168.875,168.89,62500000.0
2008-07-11 02:39:00,168.89,168.89,168.86,168.86,73400000.0
2008-07-11 02:40:00,168.86,168.87,168.86,168.86,67300000.0
2008-07-11 02:41:00,168.86,168.86,168.86,168.86,17100000.0
2008-07-11 02:42:00,168.86,168.89,168.86,168.88,103000000.0
2008-07-11 02:43:00,168.88,168.9,168.87,168.9,36500000.0
2008-07-11 02:44:00,168.9,168.94,168.9,168.93,104700000.0
2008-07-11 02:45:00,168.92,168.92,168.92,168.92,7500000.0
2008-07-11 02:46:00,168.92,168.93,168.91,168.92,98500000.0
2008-07-11 02:47:00,168.92,168.93,168.92,168.93,37300000.0
2008-07-11 02:48:00,168.93,168.94,168.93,168.93,37900000.0
2008-07-11 02:49:00,168.93,168.95,168.93,168.94,61000000.0
2008-07-11 02:50:00,168.94,168.97,168.94,168.97,157400000.0
2008-07-11 02:51:00,168.97,168.98,168.955,168.97,41800000.0
2008-07-11 02:52:00,168.97,168.98,168.97,168.98,67300000.0
2008-07-11 02:53:00,168.98,169.02,168.98,169.0,157000000.0
2008-07-11 02:54:00,169.0,169.0,168.98,168.98,96800000.0
2008-07-11 02:55:00,168.98,169.005,168.98,168.99,194600000.0
2008-07-11 02:56:00,168.99,169.0,168.98,168.99,225300000.0
2008-07-11 02:57:00,168.99,168.995,168.98,168.98,311000000.0
2008-07-11 02:58:00,168.98,168.99,168.975,168.98,125000000.0
2008-07-11 02:59:00,168.98,169.0,168.98,169.0,57300000.0
2008-07-11 03:00:00,169.0,169.0,168.99,168.99,46100000.0
2008-07-11 03:01:00,168.99,169.0,168.99,169.0,73500000.0
2008-07-11 03:02:00,169.0,169.0,169.0,169.0,24800000.0
2008-07-11 03:03:00,169.0,169.0,168.99,168.99,55600000.0
2008-07-11 03:04:00,168.99,169.005,168.915,168.94,234900000.0
2008-07-11 03:05:00,168.94,168.96,168.94,168.95,197900000.0
2008-07-11 03:06:00,168.95,168.97,168.95,168.97,53600000.0
2008-07-11 03:07:00,168.97,168.99,168.97,168.97,92000000.0
2008-07-11 03:08:00,168.97,168.99,168.96,168.96,148900000.0
2008-07-11 03:09:00,168.96,168.97,168.96,168.96,118700000.0
2008-07-11 03:10:00,168.96,168.97,168.96,168.97,64000000.0
2008-07-11 03:11:00,168.97,168.99,168.97,168.98,118100000.0
2008-07-11 03:12:00,168.98,168.99,168.97,168.99,268800000.0
2008-07-11 03:13:00,168.98,168.99,168.97,168.97,128900000.0
2008-07-11 03:14:00,168.97,168.99,168.97,168.99,34300000.0
2008-07-11 03:15:00,168.99,169.0,168.99,169.0,40700000.0
2008-07-11 03:16:00,169.0,169.0,168.97,169.0,83000000.0
2008-07-11 03:17:00,169.0,169.01,169.0,169.0,143900000.0
2008-07-11 03:18:00,168.99,169.01,168.985,168.99,50500000.0
2008-07-11 03:19:00,169.0,169.01,168.99,169.01,40000000.0
2008-07-11 03:20:00,169.01,169.01,168.98,169.01,175800000.0
2008-07-11 03:21:00,169.01,169.015,168.985,168.985,70700000.0
2008-07-11 03:22:00,168.99,169.0,168.98,168.98,154600000.0
2008-07-11 03:23:00,168.98,168.98,168.97,168.98,118000000.0
2008-07-11 03:24:00,168.98,168.99,168.98,168.98,208100000.0
2008-07-11 03:25:00,168.98,168.98,168.97,168.97,63100000.0
2008-07-11 03:26:00,168.97,168.98,168.925,168.95,204000000.0
2008-07-11 03:27:00,168.94,168.94,168.915,168.93,286100000.0
2008-07-11 03:28:00,168.93,168.945,168.91,168.945,151500000.0
2008-07-11 03:29:00,168.94,168.97,168.94,168.97,323000000.0
2008-07-11 03:30:00,168.97,168.98,168.96,168.97,153500000.0
2008-07-11 03:31:00,168.97,168.97,168.945,168.945,90000000.0
2008-07-11 03:32:00,168.94,168.94,168.925,168.93,207900000.0
2008-07-11 03:33:00,168.93,168.94,168.925,168.94,177500000.0
2008-07-11 03:34:00,168.94,168.94,168.93,168.935,130500000.0
2008-07-11 03:35:00,168.94,168.94,168.93,168.93,71800000.0
2008-07-11 03:36:00,168.93,168.96,168.93,168.94,206200000.0
2008-07-11 03:37:00,168.94,168.98,168.94,168.97,202900000.0
2008-07-11 03:38:00,168.97,168.97,168.945,168.96,257300000.0
2008-07-11 03:39:00,168.96,168.97,168.94,168.94,158600000.0
2008-07-11 03:40:00,168.94,168.97,168.93,168.96,237400000.0
2008-07-11 03:41:00,168.96,168.965,168.93,168.93,167000000.0
2008-07-11 03:42:00,168.93,168.955,168.93,168.94,198300000.0
2008-07-11 03:43:00,168.95,168.95,168.93,168.94,101400000.0
2008-07-11 03:44:00,168.94,168.95,168.94,168.95,33300000.0
2008-07-11 03:45:00,168.95,168.95,168.94,168.94,67000000.0
2008-07-11 03:46:00,168.94,168.95,168.94,168.95,29500000.0
2008-07-11 03:47:00,168.94,168.94,168.94,168.94,25300000.0
2008-07-11 03:48:00,168.94,168.94,168.92,168.92,154400000.0
2008-07-11 03:49:00,168.92,168.94,168.92,168.93,228100000.0
2008-07-11 03:50:00,168.93,168.94,168.93,168.94,410300000.0
2008-07-11 03:51:00,168.94,168.96,168.94,168.94,152000000.0
2008-07-11 03:52:00,168.94,168.96,168.94,168.96,147700000.0
2008-07-11 03:53:00,168.96,168.97,168.945,168.95,159000000.0
2008-07-11 03:54:00,168.96,168.97,168.96,168.97,48400000.0
2008-07-11 03:55:00,168.97,168.97,168.955,168.955,59100000.0
2008-07-11 03:56:00,168.955,168.97,168.955,168.96,188400000.0
2008-07-11 03:57:00,168.96,168.96,168.95,168.955,42400000.0
2008-07-11 03:58:00,168.96,168.97,168.96,168.96,41300000.0
2008-07-11 03:59:00,168.96,168.96,168.94,168.96,202500000.0
2008-07-11 04:00:00,168.96,168.96,168.92,168.94,140100000.0
2008-07-11 04:01:00,168.94,168.95,168.94,168.95,50400000.0
2008-07-11 04:02:00,168.95,168.96,168.93,168.93,217000000.0
2008-07-11 04:03:00,168.93,168.935,168.91,168.93,301800000.0
2008-07-11 04:04:00,168.93,168.94,168.93,168.93,34700000.0
2008-07-11 04:05:00,168.93,168.94,168.93,168.93,78900000.0
2008-07-11 04:06:00,168.93,168.94,168.93,168.93,108900000.0
2008-07-11 04:07:00,168.93,168.93,168.93,168.93,39800000.0
2008-07-11 04:08:00,168.93,168.93,168.92,168.93,97800000.0
2008-07-11 04:09:00,168.93,168.93,168.92,168.93,27800000.0
2008-07-11 04:10:00,168.94,168.94,168.93,168.93,29900000.0
2008-07-11 04:11:00,168.93,168.93,168.93,168.93,16000000.0
2008-07-11 04:12:00,168.93,168.94,168.93,168.93,22800000.0
2008-07-11 04:13:00,168.93,168.93,168.92,168.93,52000000.0
2008-07-11 04:14:00,168.93,168.93,168.93,168.93,6400000.0
2008-07-11 04:15:00,168.93,168.93,168.93,168.93,111700000.0
2008-07-11 04:16:00,168.93,168.93,168.91,168.91,118100000.0
2008-07-11 04:17:00,168.91,168.91,168.86,168.87,262700000.0
2008-07-11 04:18:00,168.88,168.89,168.875,168.89,158800000.0
2008-07-11 04:19:00,168.89,168.91,168.875,168.9,207000000.0
2008-07-11 04:20:00,168.9,168.91,168.88,168.88,237500000.0
2008-07-11 04:21:00,168.88,168.885,168.86,168.875,104100000.0
2008-07-11 04:22:00,168.87,168.89,168.87,168.88,141100000.0
2008-07-11 04:23:00,168.88,168.89,168.865,168.885,182900000.0
2008-07-11 04:24:00,168.885,168.9,168.885,168.885,51700000.0
2008-07-11 04:25:00,168.88,168.88,168.88,168.88,43400000.0
2008-07-11 04:26:00,168.88,168.88,168.86,168.865,120100000.0
2008-07-11 04:27:00,168.87,168.87,168.865,168.87,117800000.0
2008-07-11 04:28:00,168.87,168.89,168.87,168.88,94100000.0
2008-07-11 04:29:00,168.88,168.88,168.865,168.87,134100000.0
2008-07-11 04:30:00,168.87,168.875,168.86,168.875,142300000.0
2008-07-11 04:31:00,168.88,168.88,168.86,168.86,69500000.0
2008-07-11 04:32:00,168.86,168.885,168.85,168.86,231400000.0
2008-07-11 04:33:00,168.86,168.88,168.85,168.88,144100000.0
2008-07-11 04:34:00,168.875,168.875,168.875,168.875,2400000.0
2008-07-11 04:35:00,168.88,168.885,168.88,168.885,66700000.0
2008-07-11 04:36:00,168.88,168.9,168.875,168.9,73300000.0
2008-07-11 04:37:00,168.9,168.905,168.89,168.89,90600000.0
2008-07-11 04:38:00,168.89,168.89,168.89,168.89,13200000.0
2008-07-11 04:39:00,168.9,168.9,168.9,168.9,11400000.0
2008-07-11 04:40:00,168.89,168.89,168.87,168.88,128700000.0
2008-07-11 04:41:00,168.875,168.88,168.86,168.88,119500000.0
2008-07-11 04:42:00,168.875,168.92,168.875,168.895,284200000.0
2008-07-11 04:43:00,168.895,168.91,168.895,168.895,51000000.0
2008-07-11 04:44:00,168.9,168.915,168.895,168.9,63000000.0
2008-07-11 04:45:00,168.895,168.895,168.89,168.89,31600000.0
2008-07-11 04:46:00,168.89,168.89,168.87,168.87,144500000.0
2008-07-11 04:47:00,168.87,168.895,168.87,168.87,165800000.0
2008-07-11 04:48:00,168.87,168.89,168.87,168.88,105500000.0
2008-07-11 04:49:00,168.88,168.89,168.865,168.88,89300000.0
2008-07-11 04:50:00,168.88,168.885,168.88,168.885,33800000.0
2008-07-11 04:51:00,168.885,168.89,168.87,168.89,87100000.0
2008-07-11 04:52:00,168.89,168.89,168.88,168.88,28000000.0
2008-07-11 04:53:00,168.88,168.88,168.86,168.87,134000000.0
2008-07-11 04:54:00,168.87,168.87,168.87,168.87,11200000.0
2008-07-11 04:55:00,168.87,168.875,168.86,168.87,219100000.0
2008-07-11 04:56:00,168.87,168.88,168.87,168.875,69800000.0
2008-07-11 04:57:00,168.875,168.88,168.86,168.86,52900000.0
2008-07-11 04:58:00,168.86,168.875,168.86,168.865,36100000.0
2008-07-11 04:59:00,168.86,168.86,168.86,168.86,45800000.0
2008-07-11 05:00:00,168.86,168.87,168.86,168.86,78700000.0
2008-07-11 05:01:00,168.86,168.86,168.855,168.855,35000000.0
2008-07-11 05:03:00,168.86,168.86,168.855,168.855,4800000.0
2008-07-11 05:04:00,168.86,168.86,168.855,168.86,7200000.0
2008-07-11 05:05:00,168.855,168.855,168.855,168.855,2400000.0
2008-07-11 05:06:00,168.86,168.865,168.855,168.865,20500000.0
2008-07-11 05:07:00,168.86,168.86,168.85,168.85,30200000.0
2008-07-11 05:08:00,168.85,168.86,168.85,168.86,75000000.0
2008-07-11 05:09:00,168.86,168.86,168.85,168.86,131600000.0
2008-07-11 05:10:00,168.86,168.87,168.84,168.84,48700000.0
2008-07-11 05:11:00,168.84,168.855,168.84,168.85,35900000.0
2008-07-11 05:12:00,168.85,168.855,168.85,168.855,43600000.0
2008-07-11 05:13:00,168.845,168.855,168.845,168.855,11400000.0
2008-07-11 05:14:00,168.86,168.875,168.86,168.865,27700000.0
2008-07-11 05:15:00,168.87,168.905,168.87,168.9,59300000.0
2008-07-11 05:16:00,168.895,168.9,168.89,168.89,82900000.0
2008-07-11 05:17:00,168.89,168.91,168.89,168.905,185400000.0
2008-07-11 05:18:00,168.905,168.92,168.895,168.905,106700000.0
2008-07-11 05:19:00,168.905,168.92,168.9,168.92,104900000.0
2008-07-11 05:20:00,168.92,168.92,168.91,168.91,28100000.0
2008-07-11 05:21:00,168.92,168.92,168.885,168.91,120400000.0
2008-07-11 05:22:00,168.91,168.91,168.905,168.91,28000000.0
2008-07-11 05:23:00,168.91,168.93,168.91,168.93,26900000.0
2008-07-11 05:24:00,168.925,168.925,168.91,168.91,28200000.0
2008-07-11 05:25:00,168.915,168.915,168.9,168.905,51200000.0
2008-07-11 05:26:00,168.905,168.93,168.905,168.925,42400000.0
2008-07-11 05:27:00,168.93,168.93,168.925,168.93,7200000.0
2008-07-11 05:28:00,168.925,168.93,168.925,168.925,10500000.0
2008-07-11 05:29:00,168.93,168.93,168.915,168.915,34800000.0
2008-07-11 05:30:00,168.915,168.93,168.91,168.925,70300000.0
2008-07-11 05:31:00,168.925,168.925,168.92,168.92,63600000.0
2008-07-11 05:32:00,168.92,168.92,168.92,168.92,15800000.0
2008-07-11 05:33:00,168.92,168.925,168.92,168.925,44800000.0
2008-07-11 05:34:00,168.92,168.945,168.92,168.92,131100000.0
2008-07-11 05:35:00,168.92,168.93,168.92,168.93,47800000.0
2008-07-11 05:36:00,168.94,168.94,168.935,168.935,60800000.0
2008-07-11 05:37:00,168.94,168.95,168.925,168.935,81000000.0
2008-07-11 05:38:00,168.93,168.93,168.93,168.93,51700000.0
2008-07-11 05:39:00,168.93,168.935,168.925,168.93,39300000.0
2008-07-11 05:40:00,168.93,168.935,168.91,168.925,71200000.0
2008-07-11 05:41:00,168.93,168.94,168.915,168.935,82100000.0
2008-07-11 05:42:00,168.935,168.96,168.935,168.96,118700000.0
2008-07-11 05:43:00,168.96,168.98,168.92,168.935,230300000.0
2008-07-11 05:44:00,168.935,168.955,168.905,168.92,207800000.0
2008-07-11 05:45:00,168.92,168.96,168.915,168.95,199000000.0
2008-07-11 05:46:00,168.95,168.96,168.935,168.95,90900000.0
2008-07-11 05:47:00,168.945,168.95,168.925,168.935,95900000.0
2008-07-11 05:48:00,168.935,168.96,168.93,168.935,127000000.0
2008-07-11 05:49:00,168.955,168.98,168.945,168.955,45200000.0
2008-07-11 05:50:00,168.96,168.97,168.945,168.96,107100000.0
2008-07-11 05:51:00,168.96,168.96,168.94,168.94,40500000.0
2008-07-11 05:52:00,168.935,168.94,168.92,168.94,73500000.0
2008-07-11 05:53:00,168.94,168.945,168.935,168.935,29200000.0
2008-07-11 05:54:00,168.94,168.965,168.935,168.96,92700000.0
2008-07-11 05:55:00,168.96,168.97,168.945,168.965,141200000.0
2008-07-11 05:56:00,168.96,168.98,168.945,168.95,142900000.0
2008-07-11 05:57:00,168.95,168.985,168.95,168.975,106100000.0
2008-07-11 05:58:00,168.98,168.98,168.955,168.97,128400000.0
2008-07-11 05:59:00,168.96,168.975,168.96,168.97,95500000.0
2008-07-11 06:00:00,168.97,168.98,168.955,168.97,155800000.0
2008-07-11 06:01:00,168.96,168.97,168.95,168.96,210500000.0
2008-07-11 06:02:00,168.96,169.02,168.96,168.99,257700000.0
2008-07-11 06:03:00,168.99,169.025,168.965,168.965,355000000.0
2008-07-11 06:04:00,168.965,168.99,168.95,168.965,271400000.0
2008-07-11 06:05:00,168.97,168.98,168.96,168.965,135300000.0
2008-07-11 06:06:00,168.965,169.01,168.96,168.995,299600000.0
2008-07-11 06:07:00,168.995,169.02,168.975,169.01,164300000.0
2008-07-11 06:08:00,169.01,169.04,169.005,169.02,349700000.0
2008-07-11 06:09:00,169.02,169.02,168.995,169.02,114400000.0
2008-07-11 06:10:00,169.02,169.04,168.985,169.01,281400000.0
2008-07-11 06:11:00,169.01,169.03,168.985,169.005,280400000.0
2008-07-11 06:12:00,169.01,169.03,168.99,169.02,178500000.0
2008-07-11 06:13:00,169.02,169.035,169.005,169.03,269500000.0
2008-07-11 06:14:00,169.03,169.05,169.03,169.05,167600000.0
2008-07-11 06:15:00,169.05,169.13,169.035,169.09,431700000.0
2008-07-11 06:16:00,169.09,169.12,169.025,169.055,642000000.0
2008-07-11 06:17:00,169.05,169.115,169.035,169.1,316800000.0
2008-07-11 06:18:00,169.1,169.13,169.095,169.1,271400000.0
2008-07-11 06:19:00,169.1,169.11,169.005,169.025,265800000.0
2008-07-11 06:20:00,169.045,169.05,168.93,168.975,389900000.0
2008-07-11 06:21:00,168.985,169.01,168.95,168.96,356500000.0
2008-07-11 06:22:00,168.96,169.02,168.96,169.02,208400000.0
2008-07-11 06:23:00,169.02,169.055,168.99,169.01,295200000.0
2008-07-11 06:24:00,169.01,169.01,168.95,168.96,265400000.0
2008-07-11 06:25:00,168.97,169.005,168.955,169.005,161100000.0
2008-07-11 06:26:00,169.01,169.035,168.95,169.035,181200000.0
2008-07-11 06:27:00,169.035,169.06,169.015,169.025,231300000.0
2008-07-11 06:28:00,169.045,169.07,169.005,169.06,235100000.0
2008-07-11 06:29:00,169.06,169.075,169.04,169.04,109900000.0
2008-07-11 06:30:00,169.04,169.04,168.985,169.03,310300000.0
2008-07-11 06:31:00,169.03,169.06,169.005,169.005,270400000.0
2008-07-11 06:32:00,169.01,169.035,168.995,169.02,214000000.0
2008-07-11 06:33:00,169.02,169.06,169.015,169.02,195500000.0
2008-07-11 06:34:00,169.02,169.05,169.02,169.03,215300000.0
2008-07-11 06:35:00,169.03,169.055,169.03,169.05,237300000.0
2008-07-11 06:36:00,169.04,169.05,169.005,169.02,320400000.0
2008-07-11 06:37:00,169.02,169.05,169.005,169.01,319400000.0
2008-07-11 06:38:00,169.01,169.04,169.0,169.04,287600000.0
2008-07-11 06:39:00,169.04,169.06,169.025,169.03,243200000.0
2008-07-11 06:40:00,169.03,169.03,168.985,169.01,157700000.0
2008-07-11 06:41:00,169.01,169.03,169.01,169.025,29500000.0
2008-07-11 06:42:00,169.025,169.03,169.0,169.01,50300000.0
2008-07-11 06:43:00,169.01,169.03,168.945,168.96,192900000.0
2008-07-11 06:44:00,168.96,168.99,168.96,168.97,346600000.0
2008-07-11 06:45:00,168.97,168.97,168.97,168.97,129500000.0
2008-07-11 06:46:00,168.97,168.98,168.96,168.96,125800000.0
2008-07-11 06:47:00,168.95,168.96,168.915,168.935,290600000.0
2008-07-11 06:48:00,168.94,168.945,168.915,168.935,278000000.0
2008-07-11 06:49:00,168.935,168.96,168.935,168.96,81900000.0
2008-07-11 06:50:00,168.96,168.97,168.95,168.95,52500000.0
2008-07-11 06:51:00,168.95,168.96,168.94,168.95,159700000.0
2008-07-11 06:52:00,168.96,168.97,168.94,168.95,155800000.0
2008-07-11 06:53:00,168.95,168.96,168.95,168.95,51400000.0
2008-07-11 06:54:00,168.95,168.95,168.95,168.95,25000000.0
2008-07-11 06:55:00,168.95,168.95,168.945,168.945,9600000.0
2008-07-11 06:56:00,168.945,168.95,168.935,168.945,59500000.0
2008-07-11 06:57:00,168.95,168.955,168.935,168.935,70800000.0
2008-07-11 06:58:00,168.93,168.95,168.93,168.95,70800000.0
2008-07-11 06:59:00,168.945,168.975,168.94,168.975,98900000.0
2008-07-11 07:00:00,168.975,168.98,168.95,168.975,157100000.0
2008-07-11 07:01:00,168.98,168.985,168.975,168.985,61200000.0
2008-07-11 07:03:00,168.985,169.01,168.975,169.01,215100000.0
2008-07-11 07:04:00,169.01,169.01,168.985,168.99,206200000.0
2008-07-11 07:05:00,168.99,169.01,168.99,169.0,139500000.0
2008-07-11 07:06:00,169.0,169.0,168.995,168.995,64400000.0
2008-07-11 07:07:00,168.995,169.0,168.995,169.0,116800000.0
2008-07-11 07:08:00,169.0,169.02,168.995,169.02,78500000.0
2008-07-11 07:09:00,169.02,169.025,169.01,169.015,146500000.0
2008-07-11 07:10:00,169.01,169.02,169.0,169.015,202700000.0
2008-07-11 07:11:00,169.015,169.02,169.015,169.02,21000000.0
2008-07-11 07:12:00,169.02,169.04,169.0,169.01,110800000.0
2008-07-11 07:13:00,169.01,169.02,169.0,169.02,256300000.0
2008-07-11 07:14:00,169.02,169.04,169.02,169.03,208500000.0
2008-07-11 07:15:00,169.03,169.09,169.025,169.045,408400000.0
2008-07-11 07:16:00,169.055,169.09,169.03,169.09,279800000.0
2008-07-11 07:17:00,169.09,169.125,169.07,169.095,345400000.0
2008-07-11 07:18:00,169.095,169.135,169.09,169.095,327700000.0
2008-07-11 07:19:00,169.115,169.15,169.095,169.14,220100000.0
2008-07-11 07:20:00,169.14,169.17,169.13,169.155,235000000.0
2008-07-11 07:21:00,169.15,169.17,169.15,169.16,88400000.0
2008-07-11 07:22:00,169.16,169.17,169.16,169.17,316800000.0
2008-07-11 07:23:00,169.17,169.295,169.17,169.27,387100000.0
2008-07-11 07:24:00,169.27,169.285,169.215,169.22,329400000.0
2008-07-11 07:25:00,169.23,169.25,169.21,169.24,324900000.0
2008-07-11 07:26:00,169.24,169.24,169.205,169.21,208200000.0
2008-07-11 07:27:00,169.21,169.22,169.195,169.2,412500000.0
2008-07-11 07:28:00,169.215,169.215,169.175,169.19,465100000.0
2008-07-11 07:29:00,169.19,169.19,169.18,169.19,254600000.0
2008-07-11 07:30:00,169.19,169.22,169.185,169.2,249100000.0
2008-07-11 07:31:00,169.205,169.25,169.205,169.22,240700000.0
2008-07-11 07:32:00,169.22,169.225,169.17,169.2,311500000.0
2008-07-11 07:33:00,169.2,169.215,169.165,169.17,244800000.0
2008-07-11 07:34:00,169.17,169.175,169.16,169.16,55100000.0
2008-07-11 07:35:00,169.16,169.175,169.16,169.165,56800000.0
2008-07-11 07:36:00,169.165,169.19,169.165,169.17,47400000.0
2008-07-11 07:37:00,169.17,169.215,169.17,169.21,105800000.0
2008-07-11 07:38:00,169.21,169.24,169.205,169.23,328800000.0
2008-07-11 07:39:00,169.23,169.245,169.225,169.23,45300000.0
2008-07-11 07:40:00,169.23,169.245,169.2,169.24,256200000.0
2008-07-11 07:41:00,169.24,169.24,169.24,169.24,36800000.0
2008-07-11 07:42:00,169.24,169.24,169.24,169.24,38900000.0
2008-07-11 07:43:00,169.24,169.27,169.23,169.27,216500000.0
2008-07-11 07:44:00,169.27,169.28,169.255,169.265,210100000.0
2008-07-11 07:45:00,169.265,169.275,169.23,169.26,164200000.0
2008-07-11 07:46:00,169.265,169.27,169.245,169.26,170000000.0
2008-07-11 07:47:00,169.26,169.315,169.245,169.275,250300000.0
2008-07-11 07:48:00,169.28,169.3,169.26,169.275,50300000.0
2008-07-11 07:49:00,169.275,169.28,169.23,169.25,41300000.0
2008-07-11 07:50:00,169.23,169.245,169.21,169.21,219000000.0
2008-07-11 07:51:00,169.205,169.25,169.205,169.25,128100000.0
2008-07-11 07:52:00,169.24,169.27,169.205,169.26,202800000.0
2008-07-11 07:53:00,169.26,169.28,169.245,169.25,132600000.0
2008-07-11 07:54:00,169.25,169.26,169.25,169.26,36400000.0
2008-07-11 07:55:00,169.26,169.26,169.21,169.22,170700000.0
2008-07-11 07:56:00,169.22,169.24,169.205,169.215,47800000.0
2008-07-11 07:57:00,169.22,169.22,169.175,169.18,115800000.0
2008-07-11 07:58:00,169.18,169.19,169.135,169.16,127300000.0
2008-07-11 07:59:00,169.16,169.18,169.145,169.15,126800000.0
2008-07-11 08:00:00,169.15,169.18,169.1,169.1,311400000.0
2008-07-11 08:01:00,169.1,169.11,169.0,169.09,379200000.0
2008-07-11 08:02:00,169.09,169.1,169.07,169.1,135000000.0
2008-07-11 08:03:00,169.1,169.12,169.085,169.095,259700000.0
2008-07-11 08:04:00,169.1,169.14,169.09,169.11,201500000.0
2008-07-11 08:05:00,169.11,169.14,169.11,169.13,158300000.0
2008-07-11 08:06:00,169.145,169.15,169.085,169.1,212800000.0
2008-07-11 08:07:00,169.1,169.13,169.075,169.085,200700000.0
2008-07-11 08:08:00,169.085,169.12,169.055,169.12,201600000.0
2008-07-11 08:09:00,169.12,169.13,169.085,169.09,122500000.0
2008-07-11 08:10:00,169.09,169.1,169.05,169.07,257400000.0
2008-07-11 08:11:00,169.06,169.09,169.045,169.09,180500000.0
2008-07-11 08:12:00,169.09,169.11,169.08,169.105,160400000.0
2008-07-11 08:13:00,169.12,169.12,169.095,169.11,90000000.0
2008-07-11 08:14:00,169.11,169.145,169.105,169.125,215300000.0
2008-07-11 08:15:00,169.13,169.15,169.09,169.11,238300000.0
2008-07-11 08:16:00,169.11,169.14,169.105,169.14,89000000.0
2008-07-11 08:17:00,169.13,169.14,169.1,169.12,266400000.0
2008-07-11 08:18:00,169.12,169.13,169.095,169.13,190700000.0
2008-07-11 08:19:00,169.13,169.15,169.12,169.15,162000000.0
2008-07-11 08:20:00,169.14,169.14,169.1,169.12,159600000.0
2008-07-11 08:21:00,169.12,169.14,169.11,169.11,143500000.0
2008-07-11 08:22:00,169.11,169.13,169.11,169.11,127000000.0
2008-07-11 08:23:00,169.115,169.14,169.1,169.135,109800000.0
2008-07-11 08:24:00,169.13,169.145,169.115,169.145,174500000.0
2008-07-11 08:25:00,169.145,169.16,169.125,169.15,187100000.0
2008-07-11 08:26:00,169.15,169.16,169.11,169.12,171600000.0
2008-07-11 08:27:00,169.12,169.16,169.1,169.155,218200000.0
2008-07-11 08:28:00,169.16,169.195,169.12,169.19,309500000.0
2008-07-11 08:29:00,169.19,169.19,169.15,169.175,285000001.0
2008-07-11 08:30:00,169.17,169.21,169.17,169.18,185100000.0
2008-07-11 08:31:00,169.18,169.2,169.18,169.18,148900000.0
2008-07-11 08:32:00,169.18,169.185,169.1,169.11,151400000.0
2008-07-11 08:33:00,169.115,169.13,169.1,169.115,99700000.0
2008-07-11 08:34:00,169.12,169.13,169.11,169.115,17700000.0
2008-07-11 08:35:00,169.12,169.12,169.085,169.1,164600000.0
2008-07-11 08:36:00,169.1,169.145,169.1,169.14,274200000.0
2008-07-11 08:37:00,169.15,169.15,169.13,169.14,148800000.0
2008-07-11 08:38:00,169.14,169.14,169.12,169.14,106200000.0
2008-07-11 08:39:00,169.14,169.14,169.13,169.13,74500000.0
2008-07-11 08:40:00,169.13,169.155,169.13,169.155,140600000.0
2008-07-11 08:41:00,169.155,169.185,169.145,169.17,171400000.0
2008-07-11 08:42:00,169.18,169.21,169.17,169.2,161500000.0
2008-07-11 08:43:00,169.2,169.21,169.18,169.19,112000000.0
2008-07-11 08:44:00,169.19,169.19,169.12,169.13,243200000.0
2008-07-11 08:45:00,169.125,169.15,169.125,169.13,90000000.0
2008-07-11 08:46:00,169.13,169.15,169.13,169.145,84800000.0
2008-07-11 08:47:00,169.15,169.15,169.13,169.13,14600000.0
2008-07-11 08:48:00,169.135,169.15,169.12,169.13,107700000.0
2008-07-11 08:49:00,169.14,169.14,169.12,169.12,42900000.0
2008-07-11 08:50:00,169.135,169.165,169.135,169.145,44100000.0
2008-07-11 08:51:00,169.16,169.18,169.15,169.18,72700000.0
2008-07-11 08:52:00,169.18,169.19,169.18,169.19,60200000.0
2008-07-11 08:53:00,169.19,169.19,169.155,169.18,138500000.0
2008-07-11 08:54:00,169.18,169.19,169.17,169.18,104700000.0
2008-07-11 08:55:00,169.18,169.18,169.15,169.165,111500000.0
2008-07-11 08:56:00,169.165,169.17,169.14,169.15,137500000.0
2008-07-11 08:57:00,169.155,169.16,169.15,169.16,64400000.0
2008-07-11 08:58:00,169.16,169.18,169.15,169.17,162500000.0
2008-07-11 08:59:00,169.17,169.22,169.15,169.2,217000000.0
2008-07-11 09:00:00,169.2,169.23,169.18,169.21,292700000.0
2008-07-11 09:01:00,169.21,169.24,169.19,169.24,227100000.0
2008-07-11 09:02:00,169.24,169.28,169.235,169.245,429200000.0
2008-07-11 09:03:00,169.245,169.26,169.225,169.24,178500000.0
2008-07-11 09:04:00,169.24,169.25,169.23,169.235,102900000.0
2008-07-11 09:05:00,169.235,169.26,169.225,169.23,195600000.0
2008-07-11 09:06:00,169.23,169.235,169.21,169.22,303300000.0
2008-07-11 09:07:00,169.23,169.23,169.19,169.22,345199999.0
2008-07-11 09:08:00,169.22,169.24,169.17,169.19,213900000.0
2008-07-11 09:09:00,169.19,169.21,169.17,169.18,404200000.0
2008-07-11 09:10:00,169.18,169.19,169.155,169.175,274000000.0
2008-07-11 09:11:00,169.175,169.175,169.14,169.14,136500000.0
2008-07-11 09:12:00,169.14,169.15,169.11,169.125,225800000.0
2008-07-11 09:13:00,169.135,169.15,169.13,169.14,113600000.0
2008-07-11 09:14:00,169.14,169.17,169.14,169.16,184800000.0
2008-07-11 09:15:00,169.16,169.16,169.13,169.16,85300000.0
2008-07-11 09:16:00,169.16,169.205,169.14,169.2,284300000.0
2008-07-11 09:17:00,169.19,169.19,169.155,169.16,134400000.0
2008-07-11 09:18:00,169.155,169.195,169.145,169.18,349500000.0
2008-07-11 09:19:00,169.18,169.2,169.145,169.15,246800000.0
2008-07-11 09:20:00,169.15,169.15,169.13,169.14,82100000.0
2008-07-11 09:21:00,169.14,169.16,169.14,169.145,100300000.0
2008-07-11 09:22:00,169.145,169.145,169.115,169.125,186700000.0
2008-07-11 09:23:00,169.13,169.17,169.115,169.165,225200000.0
2008-07-11 09:24:00,169.165,169.185,169.16,169.18,293200000.0
2008-07-11 09:25:00,169.18,169.19,169.175,169.18,103300000.0
2008-07-11 09:26:00,169.18,169.19,169.18,169.185,163600000.0
2008-07-11 09:27:00,169.185,169.19,169.175,169.185,170900000.0
2008-07-11 09:28:00,169.185,169.195,169.18,169.195,94800000.0
2008-07-11 09:29:00,169.18,169.2,169.175,169.18,276200000.0
2008-07-11 09:30:00,169.185,169.19,169.165,169.17,144900000.0
2008-07-11 09:31:00,169.17,169.17,169.145,169.15,168000000.0
2008-07-11 09:32:00,169.15,169.15,169.105,169.115,161100000.0
2008-07-11 09:33:00,169.115,169.12,169.08,169.085,293500000.0
2008-07-11 09:34:00,169.09,169.09,169.06,169.07,145800000.0
2008-07-11 09:35:00,169.065,169.085,169.065,169.07,165800000.0
2008-07-11 09:36:00,169.075,169.11,169.075,169.1,227500000.0
2008-07-11 09:37:00,169.1,169.12,169.095,169.11,199900000.0
2008-07-11 09:38:00,169.1,169.1,169.07,169.07,153800000.0
2008-07-11 09:39:00,169.07,169.095,169.045,169.05,272700000.0
2008-07-11 09:40:00,169.05,169.06,169.035,169.06,140900000.0
2008-07-11 09:41:00,169.06,169.06,169.025,169.035,93300000.0
2008-07-11 09:42:00,169.035,169.045,169.025,169.04,159500000.0
2008-07-11 09:43:00,169.04,169.055,169.04,169.045,64400000.0
2008-07-11 09:44:00,169.045,169.05,169.04,169.05,59100000.0
2008-07-11 09:45:00,169.05,169.07,169.04,169.07,249000000.0
2008-07-11 09:46:00,169.07,169.095,169.07,169.08,163600000.0
2008-07-11 09:47:00,169.08,169.11,169.08,169.105,174700000.0
2008-07-11 09:48:00,169.105,169.11,169.085,169.09,187600000.0
2008-07-11 09:49:00,169.09,169.09,169.075,169.08,158400000.0
2008-07-11 09:50:00,169.085,169.085,169.08,169.08,78000000.0
2008-07-11 09:51:00,169.085,169.11,169.07,169.11,227500000.0
2008-07-11 09:52:00,169.11,169.11,169.07,169.09,129700000.0
2008-07-11 09:53:00,169.09,169.09,169.08,169.085,174200000.0
2008-07-11 09:54:00,169.085,169.1,169.08,169.09,137600000.0
2008-07-11 09:55:00,169.1,169.1,169.085,169.09,138600000.0
2008-07-11 09:56:00,169.09,169.09,169.075,169.08,188400000.0
2008-07-11 09:57:00,169.08,169.09,169.07,169.09,104900000.0
2008-07-11 09:58:00,169.09,169.11,169.09,169.095,260800000.0
2008-07-11 09:59:00,169.095,169.14,169.09,169.14,249500000.0
2008-07-11 10:00:00,169.14,169.155,169.115,169.125,262700000.0
2008-07-11 10:01:00,169.125,169.13,169.115,169.12,167500000.0
2008-07-11 10:02:00,169.125,169.13,169.11,169.11,190500000.0
2008-07-11 10:03:00,169.11,169.12,169.11,169.11,121800000.0
2008-07-11 10:04:00,169.105,169.12,169.085,169.09,272900000.0
2008-07-11 10:05:00,169.09,169.11,169.075,169.08,165800000.0
2008-07-11 10:06:00,169.08,169.095,169.08,169.095,89100000.0
2008-07-11 10:07:00,169.09,169.09,169.07,169.07,111200000.0
2008-07-11 10:08:00,169.07,169.08,169.05,169.08,133700000.0
2008-07-11 10:09:00,169.08,169.08,169.04,169.06,168300000.0
2008-07-11 10:10:00,169.06,169.06,169.04,169.05,195400000.0
2008-07-11 10:11:00,169.05,169.05,169.03,169.04,138700000.0
2008-07-11 10:12:00,169.04,169.05,169.035,169.04,114300000.0
2008-07-11 10:13:00,169.04,169.06,169.04,169.055,95300000.0
2008-07-11 10:14:00,169.055,169.055,169.02,169.02,79700000.0
2008-07-11 10:15:00,169.02,169.04,169.01,169.02,166100000.0
2008-07-11 10:16:00,169.025,169.045,169.02,169.02,164700000.0
2008-07-11 10:17:00,169.02,169.05,169.02,169.05,190300000.0
2008-07-11 10:18:00,169.055,169.065,169.05,169.055,93200000.0
2008-07-11 10:19:00,169.055,169.07,169.055,169.065,178500000.0
2008-07-11 10:20:00,169.065,169.075,169.04,169.05,130300000.0
2008-07-11 10:21:00,169.04,169.05,169.035,169.035,118400000.0
2008-07-11 10:22:00,169.035,169.045,169.02,169.035,93000000.0
2008-07-11 10:23:00,169.035,169.045,169.035,169.045,47000000.0
2008-07-11 10:24:00,169.04,169.055,169.03,169.04,192600000.0
2008-07-11 10:25:00,169.04,169.04,169.015,169.025,128800000.0
2008-07-11 10:26:00,169.03,169.05,169.03,169.05,93200000.0
2008-07-11 10:27:00,169.05,169.055,169.025,169.05,194100000.0
2008-07-11 10:28:00,169.045,169.06,169.035,169.05,310600000.0
2008-07-11 10:29:00,169.05,169.075,169.05,169.06,90900000.0
2008-07-11 10:30:00,169.06,169.095,169.055,169.095,118700000.0
2008-07-11 10:31:00,169.095,169.12,169.09,169.115,129100000.0
2008-07-11 10:32:00,169.12,169.13,169.11,169.11,121400000.0
2008-07-11 10:33:00,169.11,169.12,169.085,169.085,112800000.0
2008-07-11 10:34:00,169.09,169.105,169.08,169.1,144200000.0
2008-07-11 10:35:00,169.1,169.13,169.1,169.13,61800000.0
2008-07-11 10:36:00,169.13,169.155,169.125,169.15,170700001.0
2008-07-11 10:37:00,169.15,169.19,169.15,169.185,189400000.0
2008-07-11 10:38:00,169.19,169.21,169.17,169.2,224100000.0
2008-07-11 10:39:00,169.2,169.2,169.125,169.14,194300000.0
2008-07-11 10:40:00,169.14,169.155,169.125,169.14,113500000.0
2008-07-11 10:41:00,169.14,169.15,169.13,169.15,83500000.0
2008-07-11 10:42:00,169.155,169.165,169.14,169.16,96200000.0
2008-07-11 10:43:00,169.16,169.16,169.115,169.13,111200000.0
2008-07-11 10:44:00,169.125,169.14,169.12,169.13,97900000.0
2008-07-11 10:45:00,169.13,169.16,169.125,169.145,191800000.0
2008-07-11 10:46:00,169.145,169.145,169.14,169.145,58600000.0
2008-07-11 10:47:00,169.145,169.15,169.125,169.135,133200000.0
2008-07-11 10:48:00,169.145,169.145,169.13,169.14,85100000.0
2008-07-11 10:49:00,169.14,169.16,169.14,169.16,75500000.0
2008-07-11 10:50:00,169.155,169.16,169.145,169.145,78600000.0
2008-07-11 10:51:00,169.14,169.15,169.115,169.14,236600000.0
2008-07-11 10:52:00,169.14,169.16,169.14,169.16,67500000.0
2008-07-11 10:53:00,169.16,169.16,169.13,169.155,155700000.0
2008-07-11 10:54:00,169.155,169.16,169.14,169.16,147000000.0
2008-07-11 10:55:00,169.155,169.17,169.15,169.17,102160000.0
2008-07-11 10:56:00,169.145,169.155,169.145,169.155,119400000.0
2008-07-11 10:57:00,169.155,169.16,169.15,169.16,72100000.0
2008-07-11 10:58:00,169.16,169.175,169.15,169.175,106100000.0
2008-07-11 10:59:00,169.175,169.205,169.145,169.18,192000000.0
2008-07-11 11:00:00,169.18,169.185,169.17,169.17,81700000.0
2008-07-11 11:01:00,169.16,169.16,169.14,169.14,137700000.0
2008-07-11 11:02:00,169.14,169.145,169.13,169.14,89500000.0
2008-07-11 11:03:00,169.13,169.14,169.13,169.14,63300000.0
2008-07-11 11:04:00,169.14,169.155,169.135,169.14,109100000.0
2008-07-11 11:05:00,169.14,169.17,169.135,169.16,127400000.0
2008-07-11 11:06:00,169.16,169.17,169.14,169.16,264599998.0
2008-07-11 11:07:00,169.155,169.155,169.14,169.145,52600000.0
2008-07-11 11:08:00,169.145,169.16,169.14,169.16,88400000.0
2008-07-11 11:09:00,169.16,169.16,169.14,169.16,101100000.0
2008-07-11 11:10:00,169.16,169.16,169.135,169.155,136900000.0
2008-07-11 11:11:00,169.155,169.16,169.135,169.145,192600000.0
2008-07-11 11:12:00,169.15,169.17,169.145,169.145,118300000.0
2008-07-11 11:13:00,169.145,169.15,169.14,169.145,79300000.0
2008-07-11 11:14:00,169.145,169.165,169.14,169.165,91000000.0
2008-07-11 11:15:00,169.165,169.195,169.155,169.185,181000000.0
2008-07-11 11:16:00,169.19,169.21,169.15,169.155,354899997.0
2008-07-11 11:17:00,169.155,169.16,169.115,169.125,118200000.0
2008-07-11 11:18:00,169.13,169.14,169.11,169.11,175400000.0
2008-07-11 11:19:00,169.11,169.12,169.1,169.1,112400000.0
2008-07-11 11:20:00,169.1,169.12,169.1,169.1,82100000.0
2008-07-11 11:21:00,169.1,169.11,169.1,169.11,136000000.0
2008-07-11 11:22:00,169.11,169.13,169.105,169.12,112300000.0
2008-07-11 11:23:00,169.12,169.15,169.12,169.15,139700000.0
2008-07-11 11:24:00,169.15,169.175,169.15,169.165,150900000.0
2008-07-11 11:25:00,169.165,169.17,169.15,169.155,100300000.0
2008-07-11 11:26:00,169.16,169.175,169.155,169.175,98200000.0
2008-07-11 11:27:00,169.175,169.175,169.165,169.17,48200000.0
2008-07-11 11:28:00,169.17,169.2,169.17,169.18,172000000.0
2008-07-11 11:29:00,169.18,169.185,169.17,169.18,133500000.0
2008-07-11 11:30:00,169.18,169.18,169.17,169.17,146600000.0
2008-07-11 11:31:00,169.17,169.185,169.145,169.185,156000000.0
2008-07-11 11:32:00,169.18,169.18,169.13,169.145,177900000.0
2008-07-11 11:33:00,169.145,169.2,169.145,169.195,255600000.0
2008-07-11 11:34:00,169.2,169.2,169.15,169.155,182500000.0
2008-07-11 11:35:00,169.155,169.18,169.145,169.17,121500000.0
2008-07-11 11:36:00,169.17,169.175,169.155,169.17,57300000.0
2008-07-11 11:37:00,169.17,169.18,169.16,169.175,96400000.0
2008-07-11 11:38:00,169.175,169.21,169.16,169.2,183000000.0
2008-07-11 11:39:00,169.2,169.225,169.18,169.22,199000000.0
2008-07-11 11:40:00,169.215,169.29,169.19,169.255,411300000.0
2008-07-11 11:41:00,169.26,169.265,169.24,169.25,194200000.0
2008-07-11 11:42:00,169.25,169.26,169.245,169.26,229600000.0
2008-07-11 11:43:00,169.26,169.265,169.225,169.245,229600000.0
2008-07-11 11:44:00,169.245,169.26,169.225,169.25,155800000.0
2008-07-11 11:45:00,169.25,169.265,169.24,169.265,104700000.0
2008-07-11 11:46:00,169.265,169.27,169.24,169.245,231300000.0
2008-07-11 11:47:00,169.24,169.25,169.24,169.24,131800000.0
2008-07-11 11:48:00,169.24,169.26,169.24,169.25,155500000.0
2008-07-11 11:49:00,169.25,169.27,169.23,169.24,220500000.0
2008-07-11 11:50:00,169.24,169.255,169.215,169.25,258899999.0
2008-07-11 11:51:00,169.245,169.28,169.23,169.245,251400000.0
2008-07-11 11:52:00,169.245,169.26,169.24,169.25,200000000.0
2008-07-11 11:53:00,169.25,169.26,169.23,169.26,255600000.0
2008-07-11 11:54:00,169.25,169.25,169.225,169.24,208700000.0
2008-07-11 11:55:00,169.25,169.26,169.23,169.255,268300000.0
2008-07-11 11:56:00,169.26,169.29,169.25,169.255,260400000.0
2008-07-11 11:57:00,169.255,169.345,169.255,169.3,256000000.0
2008-07-11 11:58:00,169.31,169.32,169.27,169.27,227600000.0
2008-07-11 11:59:00,169.28,169.29,169.265,169.285,129500000.0
2008-07-11 12:00:00,169.295,169.305,169.275,169.275,168300000.0
2008-07-11 12:01:00,169.275,169.3,169.27,169.27,148800000.0
2008-07-11 12:02:00,169.27,169.3,169.27,169.29,218399998.0
2008-07-11 12:03:00,169.29,169.305,169.27,169.295,343400000.0
2008-07-11 12:04:00,169.29,169.295,169.26,169.275,248300000.0
2008-07-11 12:05:00,169.275,169.275,169.24,169.25,212500000.0
2008-07-11 12:06:00,169.25,169.28,169.245,169.27,236800000.0
2008-07-11 12:07:00,169.27,169.28,169.255,169.26,152900000.0
2008-07-11 12:08:00,169.26,169.28,169.24,169.245,193800000.0
2008-07-11 12:09:00,169.245,169.285,169.245,169.275,211400000.0
2008-07-11 12:10:00,169.275,169.285,169.255,169.275,414500001.0
2008-07-11 12:11:00,169.275,169.28,169.25,169.27,302200000.0
2008-07-11 12:12:00,169.27,169.29,169.25,169.26,299000000.0
2008-07-11 12:13:00,169.26,169.265,169.23,169.25,225200000.0
2008-07-11 12:14:00,169.25,169.29,169.24,169.28,222300000.0
2008-07-11 12:15:00,169.28,169.28,169.22,169.235,111500000.0
2008-07-11 12:16:00,169.235,169.26,169.23,169.255,193900000.0
2008-07-11 12:17:00,169.26,169.26,169.215,169.22,212300000.0
2008-07-11 12:18:00,169.22,169.28,169.185,169.24,260800000.0
2008-07-11 12:19:00,169.24,169.24,169.175,169.195,406500000.0
2008-07-11 12:20:00,169.195,169.21,169.16,169.19,341999998.0
2008-07-11 12:21:00,169.19,169.205,169.15,169.2,240700000.0
2008-07-11 12:22:00,169.2,169.23,169.2,169.225,231000000.0
2008-07-11 12:23:00,169.225,169.23,169.21,169.215,106800000.0
2008-07-11 12:24:00,169.215,169.22,169.205,169.21,100000000.0
2008-07-11 12:25:00,169.21,169.24,169.21,169.215,146300000.0
2008-07-11 12:26:00,169.195,169.21,169.15,169.195,276700000.0
2008-07-11 12:27:00,169.2,169.21,169.165,169.17,264599999.0
2008-07-11 12:28:00,169.17,169.18,169.15,169.16,217500000.0
2008-07-11 12:29:00,169.16,169.205,169.16,169.2,115300000.0
2008-07-11 12:30:00,169.21,169.28,169.21,169.26,350800000.0
2008-07-11 12:31:00,169.26,169.28,169.22,169.265,279500000.0
2008-07-11 12:32:00,169.265,169.265,169.195,169.21,457299999.0
2008-07-11 12:33:00,169.22,169.26,169.21,169.26,293900000.0
2008-07-11 12:34:00,169.275,169.36,169.27,169.28,383700000.0
2008-07-11 12:35:00,169.28,169.28,169.195,169.23,267300000.0
2008-07-11 12:36:00,169.23,169.28,169.23,169.275,247200000.0
2008-07-11 12:37:00,169.275,169.275,169.26,169.26,156500000.0
2008-07-11 12:38:00,169.255,169.28,169.235,169.24,195700000.0
2008-07-11 12:39:00,169.24,169.24,169.205,169.22,146200000.0
2008-07-11 12:40:00,169.22,169.23,169.215,169.22,106200000.0
2008-07-11 12:41:00,169.22,169.23,169.21,169.225,162700000.0
2008-07-11 12:42:00,169.21,169.215,169.165,169.18,165000000.0
2008-07-11 12:43:00,169.18,169.195,169.135,169.195,246900000.0
2008-07-11 12:44:00,169.195,169.2,169.16,169.165,207500000.0
2008-07-11 12:45:00,169.17,169.19,169.14,169.18,244500000.0
2008-07-11 12:46:00,169.18,169.19,169.145,169.155,243200000.0
2008-07-11 12:47:00,169.165,169.195,169.155,169.17,184600000.0
2008-07-11 12:48:00,169.17,169.18,169.135,169.16,167500000.0
2008-07-11 12:49:00,169.17,169.185,169.13,169.165,155100000.0
2008-07-11 12:50:00,169.165,169.17,169.145,169.16,145700000.0
2008-07-11 12:51:00,169.16,169.19,169.115,169.17,240100000.0
2008-07-11 12:52:00,169.165,169.2,169.115,169.115,247800000.0
2008-07-11 12:53:00,169.125,169.16,169.1,169.16,210200000.0
2008-07-11 12:54:00,169.16,169.17,169.15,169.17,77600000.0
2008-07-11 12:55:00,169.17,169.175,169.095,169.14,203400000.0
2008-07-11 12:56:00,169.14,169.19,169.14,169.18,259100000.0
2008-07-11 12:57:00,169.18,169.185,169.15,169.15,146900000.0
2008-07-11 12:58:00,169.16,169.165,169.12,169.125,118200000.0
2008-07-11 12:59:00,169.125,169.175,169.115,169.17,85500000.0
2008-07-11 13:00:00,169.17,169.17,169.145,169.16,192100000.0
2008-07-11 13:01:00,169.155,169.19,169.15,169.18,260000000.0
2008-07-11 13:02:00,169.17,169.185,169.14,169.185,169900000.0
2008-07-11 13:03:00,169.185,169.2,169.18,169.2,186500000.0
2008-07-11 13:04:00,169.2,169.2,169.185,169.19,46500000.0
2008-07-11 13:05:00,169.19,169.19,169.17,169.17,195200000.0
2008-07-11 13:06:00,169.17,169.175,169.125,169.135,303400000.0
2008-07-11 13:07:00,169.14,169.155,169.13,169.145,93900000.0
2008-07-11 13:08:00,169.15,169.16,169.14,169.15,133400000.0
2008-07-11 13:09:00,169.15,169.17,169.145,169.17,158100000.0
2008-07-11 13:10:00,169.16,169.17,169.13,169.15,237800000.0
2008-07-11 13:11:00,169.15,169.155,169.125,169.13,121700000.0
2008-07-11 13:12:00,169.13,169.135,169.095,169.11,265400000.0
2008-07-11 13:13:00,169.11,169.11,169.01,169.01,369200000.0
2008-07-11 13:14:00,169.01,169.06,169.0,169.05,328600000.0
2008-07-11 13:15:00,169.05,169.06,169.0,169.0,295799999.0
2008-07-11 13:16:00,169.0,169.0,168.975,169.0,260600000.0
2008-07-11 13:17:00,169.0,169.0,168.965,168.98,264400000.0
2008-07-11 13:18:00,168.98,169.02,168.98,169.015,175200000.0
2008-07-11 13:19:00,169.02,169.06,169.01,169.06,134900000.0
2008-07-11 13:20:00,169.06,169.115,169.06,169.085,299500000.0
2008-07-11 13:21:00,169.095,169.105,169.075,169.1,256000000.0
2008-07-11 13:22:00,169.1,169.11,169.06,169.08,239000000.0
2008-07-11 13:23:00,169.08,169.08,169.05,169.08,144300000.0
2008-07-11 13:24:00,169.08,169.12,169.065,169.07,226900000.0
2008-07-11 13:25:00,169.07,169.07,169.02,169.05,248400000.0
2008-07-11 13:26:00,169.03,169.05,169.02,169.04,212500000.0
2008-07-11 13:27:00,169.03,169.04,169.0,169.025,210800000.0
2008-07-11 13:28:00,169.025,169.05,169.02,169.03,209300000.0
2008-07-11 13:29:00,169.03,169.055,169.025,169.05,203500000.0
2008-07-11 13:30:00,169.05,169.09,169.025,169.08,240800000.0
2008-07-11 13:31:00,169.08,169.085,169.05,169.05,150000000.0
2008-07-11 13:32:00,169.05,169.055,168.985,168.995,206400000.0
2008-07-11 13:33:00,168.985,169.025,168.985,168.99,241500001.0
2008-07-11 13:34:00,168.99,169.015,168.97,169.0,161000000.0
2008-07-11 13:35:00,169.0,169.02,169.0,169.01,96700000.0
2008-07-11 13:36:00,169.01,169.01,169.0,169.0,98700000.0
2008-07-11 13:37:00,169.0,169.03,169.0,169.03,127100000.0
2008-07-11 13:38:00,169.03,169.09,169.0,169.04,366400001.0
2008-07-11 13:39:00,169.04,169.05,169.04,169.05,105300000.0
2008-07-11 13:40:00,169.045,169.045,168.99,169.01,106100000.0
2008-07-11 13:41:00,168.99,168.99,168.95,168.96,272599999.0
2008-07-11 13:42:00,168.955,168.975,168.87,168.9,648899999.0
2008-07-11 13:43:00,168.895,168.915,168.855,168.88,417100000.0
2008-07-11 13:44:00,168.88,168.92,168.875,168.92,172800000.0
2008-07-11 13:45:00,168.92,168.92,168.845,168.865,445600002.0
2008-07-11 13:46:00,168.87,168.89,168.785,168.79,707800000.0
2008-07-11 13:47:00,168.79,168.81,168.76,168.81,445900000.0
2008-07-11 13:48:00,168.81,168.81,168.77,168.78,329900000.0
2008-07-11 13:49:00,168.78,168.82,168.745,168.75,481399995.0
2008-07-11 13:50:00,168.75,168.79,168.73,168.79,315200000.0
2008-07-11 13:51:00,168.785,168.825,168.78,168.805,344300000.0
2008-07-11 13:52:00,168.795,168.84,168.77,168.79,387100000.0
2008-07-11 13:53:00,168.79,168.83,168.79,168.81,271100001.0
2008-07-11 13:54:00,168.81,168.81,168.73,168.735,398300000.0
2008-07-11 13:55:00,168.73,168.74,168.595,168.6,455800000.0
2008-07-11 13:56:00,168.605,168.63,168.515,168.58,532100003.0
2008-07-11 13:57:00,168.59,168.645,168.585,168.63,218800000.0
2008-07-11 13:58:00,168.63,168.645,168.61,168.63,154800000.0
2008-07-11 13:59:00,168.625,168.67,168.62,168.63,213800000.0
2008-07-11 14:00:00,168.63,168.63,168.605,168.625,180500000.0
2008-07-11 14:01:00,168.62,168.63,168.5,168.51,250200000.0
2008-07-11 14:02:00,168.51,168.515,168.445,168.51,244400000.0
2008-07-11 14:03:00,168.51,168.54,168.505,168.53,280800000.0
2008-07-11 14:04:00,168.53,168.54,168.51,168.52,188200000.0
2008-07-11 14:05:00,168.52,168.54,168.43,168.47,535799999.0
2008-07-11 14:06:00,168.47,168.47,168.385,168.385,433000001.0
2008-07-11 14:07:00,168.385,168.405,168.345,168.385,612300000.0
2008-07-11 14:08:00,168.39,168.475,168.375,168.45,403300000.0
2008-07-11 14:09:00,168.45,168.47,168.435,168.44,224500000.0
2008-07-11 14:10:00,168.44,168.455,168.38,168.43,271000000.0
2008-07-11 14:11:00,168.43,168.45,168.43,168.44,144000000.0
2008-07-11 14:12:00,168.44,168.45,168.39,168.41,508200000.0
2008-07-11 14:13:00,168.405,168.425,168.38,168.425,500700002.0
2008-07-11 14:14:00,168.425,168.43,168.315,168.335,863800005.0
2008-07-11 14:15:00,168.335,168.35,168.315,168.32,280000000.0
2008-07-11 14:16:00,168.32,168.32,168.265,168.29,561300000.0
2008-07-11 14:17:00,168.28,168.33,168.265,168.33,355100000.0
2008-07-11 14:18:00,168.32,168.32,168.205,168.23,937799998.0
2008-07-11 14:19:00,168.23,168.24,168.195,168.2,254900000.0
2008-07-11 14:20:00,168.2,168.235,168.185,168.22,429300003.0
2008-07-11 14:21:00,168.22,168.27,168.21,168.24,400400000.0
2008-07-11 14:22:00,168.24,168.28,168.175,168.2,1076799998.0
2008-07-11 14:23:00,168.2,168.225,168.185,168.2,437400000.0
2008-07-11 14:24:00,168.2,168.23,168.13,168.225,1245199993.0
2008-07-11 14:25:00,168.23,168.265,168.22,168.24,754399997.0
2008-07-11 14:26:00,168.23,168.3,168.21,168.29,385299999.0
2008-07-11 14:27:00,168.3,168.38,168.28,168.35,574099998.0
2008-07-11 14:28:00,168.35,168.355,168.31,168.34,543300000.0
2008-07-11 14:29:00,168.335,168.44,168.33,168.36,447100003.0
2008-07-11 14:30:00,168.36,168.415,168.295,168.32,758100003.0
2008-07-11 14:31:00,168.32,168.36,168.3,168.335,387799998.0
2008-07-11 14:32:00,168.345,168.41,168.325,168.375,326000000.0
2008-07-11 14:33:00,168.375,168.43,168.365,168.39,496600003.0
2008-07-11 14:34:00,168.385,168.435,168.38,168.435,317100000.0
2008-07-11 14:35:00,168.42,168.435,168.39,168.4,289000000.0
2008-07-11 14:36:00,168.4,168.43,168.38,168.4,256300000.0
2008-07-11 14:37:00,168.4,168.43,168.345,168.43,685800005.0
2008-07-11 14:38:00,168.43,168.455,168.395,168.41,518999999.0
2008-07-11 14:39:00,168.405,168.42,168.38,168.42,355999999.0
2008-07-11 14:40:00,168.415,168.42,168.38,168.4,242600000.0
2008-07-11 14:41:00,168.395,168.44,168.385,168.44,586900002.0
2008-07-11 14:42:00,168.44,168.475,168.41,168.41,301000001.0
2008-07-11 14:43:00,168.41,168.425,168.375,168.4,296300000.0
2008-07-11 14:44:00,168.4,168.425,168.375,168.38,401400000.0
2008-07-11 14:45:00,168.38,168.39,168.35,168.36,603600005.0
2008-07-11 14:46:00,168.36,168.38,168.35,168.36,401400000.0
2008-07-11 14:47:00,168.36,168.42,168.36,168.42,350100000.0
2008-07-11 14:48:00,168.415,168.42,168.37,168.38,424100000.0
2008-07-11 14:49:00,168.38,168.38,168.345,168.37,376300004.0
2008-07-11 14:50:00,168.37,168.4,168.365,168.37,214400000.0
2008-07-11 14:51:00,168.365,168.405,168.355,168.36,272300000.0
2008-07-11 14:52:00,168.37,168.4,168.36,168.4,169900000.0
2008-07-11 14:53:00,168.39,168.44,168.385,168.44,244600000.0
2008-07-11 14:54:00,168.43,168.46,168.43,168.455,197100000.0
2008-07-11 14:55:00,168.45,168.48,168.4,168.4,315400000.0
2008-07-11 14:56:00,168.4,168.42,168.375,168.4,459100001.0
2008-07-11 14:57:00,168.38,168.41,168.38,168.41,222000000.0
2008-07-11 14:58:00,168.41,168.42,168.345,168.37,629300002.0
2008-07-11 14:59:00,168.37,168.41,168.35,168.39,414000001.0
2008-07-11 15:00:00,168.39,168.435,168.365,168.43,468800000.0
2008-07-11 15:01:00,168.43,168.45,168.395,168.41,470200000.0
2008-07-11 15:02:00,168.41,168.435,168.38,168.38,486500000.0
2008-07-11 15:03:00,168.39,168.43,168.38,168.4,378200000.0
2008-07-11 15:04:00,168.4,168.46,168.4,168.45,293500000.0
2008-07-11 15:05:00,168.45,168.49,168.44,168.47,363500000.0
2008-07-11 15:06:00,168.47,168.485,168.46,168.46,332400000.0
2008-07-11 15:07:00,168.46,168.475,168.46,168.46,168600000.0
2008-07-11 15:08:00,168.46,168.475,168.44,168.465,302800000.0
2008-07-11 15:09:00,168.46,168.47,168.435,168.44,407600000.0
2008-07-11 15:10:00,168.45,168.47,168.44,168.46,387600000.0
2008-07-11 15:11:00,168.46,168.53,168.46,168.525,435900000.0
2008-07-11 15:12:00,168.52,168.53,168.495,168.505,311000000.0
2008-07-11 15:13:00,168.51,168.51,168.495,168.5,355100000.0
2008-07-11 15:14:00,168.505,168.57,168.5,168.56,418400000.0
2008-07-11 15:15:00,168.56,168.58,168.545,168.55,275600000.0
2008-07-11 15:16:00,168.55,168.605,168.54,168.6,294000000.0
2008-07-11 15:17:00,168.605,168.635,168.605,168.62,279800000.0
2008-07-11 15:18:00,168.625,168.65,168.585,168.64,271600000.0
2008-07-11 15:19:00,168.645,168.715,168.645,168.695,366400001.0
2008-07-11 15:20:00,168.69,168.705,168.675,168.7,304600000.0
2008-07-11 15:21:00,168.7,168.71,168.675,168.695,271400000.0
2008-07-11 15:22:00,168.705,168.73,168.68,168.73,394500000.0
2008-07-11 15:23:00,168.73,168.755,168.705,168.725,562099999.0
2008-07-11 15:24:00,168.73,168.74,168.62,168.64,641299995.0
2008-07-11 15:25:00,168.63,168.675,168.61,168.655,577000000.0
2008-07-11 15:26:00,168.655,168.66,168.595,168.64,343000000.0
2008-07-11 15:27:00,168.64,168.65,168.55,168.55,393400000.0
2008-07-11 15:28:00,168.55,168.55,168.475,168.485,794000001.0
2008-07-11 15:29:00,168.495,168.56,168.44,168.49,611799998.0
2008-07-11 15:30:00,168.5,168.57,168.5,168.52,640400004.0
2008-07-11 15:31:00,168.52,168.56,168.495,168.52,650599998.0
2008-07-11 15:32:00,168.52,168.58,168.5,168.57,581700003.0
2008-07-11 15:33:00,168.57,168.59,168.515,168.54,526900002.0
2008-07-11 15:34:00,168.55,168.56,168.36,168.395,917300001.0
2008-07-11 15:35:00,168.385,168.43,168.34,168.39,452300000.0
2008-07-11 15:36:00,168.39,168.42,168.355,168.39,455900000.0
2008-07-11 15:37:00,168.39,168.48,168.39,168.48,472000000.0
2008-07-11 15:38:00,168.48,168.545,168.465,168.49,564400000.0
2008-07-11 15:39:00,168.495,168.545,168.475,168.53,696099998.0
2008-07-11 15:40:00,168.53,168.595,168.52,168.59,485600000.0
2008-07-11 15:41:00,168.59,168.62,168.555,168.555,940900000.0
2008-07-11 15:42:00,168.555,168.555,168.465,168.48,614800000.0
2008-07-11 15:43:00,168.48,168.515,168.45,168.45,360899999.0
2008-07-11 15:44:00,168.45,168.535,168.425,168.53,476500000.0
2008-07-11 15:45:00,168.53,168.57,168.53,168.565,381000001.0
2008-07-11 15:46:00,168.565,168.59,168.52,168.585,552700004.0
2008-07-11 15:47:00,168.585,168.74,168.585,168.64,738299997.0
2008-07-11 15:48:00,168.63,168.67,168.575,168.66,514299997.0
2008-07-11 15:49:00,168.65,168.7,168.65,168.7,401800000.0
2008-07-11 15:50:00,168.7,168.735,168.69,168.69,521900002.0
2008-07-11 15:51:00,168.67,168.68,168.55,168.555,771599995.0
2008-07-11 15:52:00,168.56,168.56,168.46,168.48,594499997.0
2008-07-11 15:53:00,168.48,168.53,168.375,168.52,928599998.0
2008-07-11 15:54:00,168.535,168.605,168.515,168.585,405900000.0
2008-07-11 15:55:00,168.565,168.615,168.515,168.54,691899998.0
2008-07-11 15:56:00,168.54,168.595,168.495,168.56,432800000.0
2008-07-11 15:57:00,168.56,168.57,168.51,168.56,328100000.0
2008-07-11 15:58:00,168.56,168.585,168.455,168.5,475200002.0
2008-07-11 15:59:00,168.495,168.6,168.495,168.56,352800000.0
2008-07-11 16:00:00,168.56,168.58,168.515,168.53,376000000.0
2008-07-11 16:01:00,168.53,168.54,168.52,168.535,234300000.0
2008-07-11 16:02:00,168.535,168.58,168.52,168.55,235700000.0
2008-07-11 16:03:00,168.555,168.59,168.545,168.58,434300000.0
2008-07-11 16:04:00,168.575,168.62,168.55,168.59,405700000.0
2008-07-11 16:05:00,168.59,168.64,168.56,168.64,661800000.0
2008-07-11 16:06:00,168.64,168.695,168.64,168.685,323800000.0
2008-07-11 16:07:00,168.685,168.69,168.645,168.66,477200000.0
2008-07-11 16:08:00,168.66,168.69,168.655,168.665,321800000.0
2008-07-11 16:09:00,168.675,168.72,168.67,168.68,356000000.0
2008-07-11 16:10:00,168.675,168.75,168.67,168.725,454400000.0
2008-07-11 16:11:00,168.72,168.72,168.65,168.655,356100000.0
2008-07-11 16:12:00,168.655,168.73,168.615,168.72,513400001.0
2008-07-11 16:13:00,168.72,168.74,168.685,168.715,808400001.0
2008-07-11 16:14:00,168.715,168.735,168.69,168.73,392099999.0
2008-07-11 16:15:00,168.725,168.75,168.7,168.71,266900000.0
2008-07-11 16:16:00,168.71,168.72,168.7,168.72,599800000.0
2008-07-11 16:17:00,168.73,168.77,168.715,168.72,208300000.0
2008-07-11 16:18:00,168.72,168.74,168.7,168.73,376200000.0
2008-07-11 16:19:00,168.73,168.76,168.72,168.73,350100000.0
2008-07-11 16:20:00,168.73,168.745,168.72,168.72,351500000.0
2008-07-11 16:21:00,168.72,168.72,168.69,168.72,291800001.0
2008-07-11 16:22:00,168.72,168.73,168.705,168.72,206800000.0
2008-07-11 16:23:00,168.72,168.74,168.67,168.68,397800001.0
2008-07-11 16:24:00,168.68,168.73,168.67,168.72,247000000.0
2008-07-11 16:25:00,168.73,168.77,168.62,168.65,1100100003.0
2008-07-11 16:26:00,168.65,168.66,168.515,168.53,706700000.0
2008-07-11 16:27:00,168.53,168.585,168.53,168.555,628299999.0
2008-07-11 16:28:00,168.56,168.63,168.56,168.62,528200001.0
2008-07-11 16:29:00,168.62,168.63,168.54,168.625,674799998.0
2008-07-11 16:30:00,168.625,168.625,168.56,168.575,394800000.0
2008-07-11 16:31:00,168.57,168.63,168.55,168.625,369099999.0
2008-07-11 16:32:00,168.615,168.68,168.595,168.65,523200000.0
2008-07-11 16:33:00,168.65,168.65,168.555,168.615,510200000.0
2008-07-11 16:34:00,168.615,168.625,168.56,168.56,260500000.0
2008-07-11 16:35:00,168.56,168.68,168.525,168.65,355900000.0
2008-07-11 16:36:00,168.65,168.655,168.62,168.62,257900000.0
2008-07-11 16:37:00,168.62,168.645,168.605,168.64,288100000.0
2008-07-11 16:38:00,168.64,168.64,168.565,168.565,340900000.0
2008-07-11 16:39:00,168.565,168.61,168.54,168.54,276000000.0
2008-07-11 16:40:00,168.54,168.59,168.53,168.545,358200000.0
2008-07-11 16:41:00,168.545,168.59,168.535,168.565,270200000.0
2008-07-11 16:42:00,168.545,168.59,168.545,168.575,269900000.0
2008-07-11 16:43:00,168.575,168.62,168.57,168.595,380700000.0
2008-07-11 16:44:00,168.585,168.62,168.56,168.585,478700001.0
2008-07-11 16:45:00,168.585,168.6,168.57,168.59,287600000.0
2008-07-11 16:46:00,168.595,168.62,168.56,168.595,256400000.0
2008-07-11 16:47:00,168.6,168.62,168.565,168.61,177100000.0
2008-07-11 16:48:00,168.615,168.64,168.595,168.625,226700000.0
2008-07-11 16:49:00,168.625,168.64,168.595,168.635,276400000.0
2008-07-11 16:50:00,168.635,168.635,168.6,168.6,214800000.0
2008-07-11 16:51:00,168.6,168.695,168.6,168.69,230100000.0
2008-07-11 16:52:00,168.685,168.77,168.68,168.71,548300002.0
2008-07-11 16:53:00,168.715,168.72,168.66,168.67,586299994.0
2008-07-11 16:54:00,168.675,168.675,168.625,168.655,283400000.0
2008-07-11 16:55:00,168.655,168.67,168.625,168.655,249500000.0
2008-07-11 16:56:00,168.66,168.69,168.64,168.65,265800001.0
2008-07-11 16:57:00,168.645,168.665,168.635,168.66,157700000.0
2008-07-11 16:58:00,168.67,168.71,168.66,168.705,314500000.0
2008-07-11 16:59:00,168.7,168.74,168.69,168.69,398700001.0
2008-07-11 17:00:00,168.69,168.71,168.69,168.71,247800000.0
2008-07-11 17:01:00,168.705,168.72,168.69,168.7,189500000.0
2008-07-11 17:02:00,168.7,168.73,168.7,168.72,118900000.0
2008-07-11 17:03:00,168.72,168.72,168.68,168.69,275700000.0
2008-07-11 17:04:00,168.69,168.71,168.66,168.67,449700001.0
2008-07-11 17:05:00,168.67,168.705,168.645,168.655,314400000.0
2008-07-11 17:06:00,168.655,168.67,168.64,168.655,226200000.0
2008-07-11 17:07:00,168.655,168.67,168.63,168.645,249900000.0
2008-07-11 17:08:00,168.645,168.68,168.63,168.67,305100000.0
2008-07-11 17:09:00,168.67,168.675,168.65,168.665,178300000.0
2008-07-11 17:10:00,168.665,168.68,168.6,168.61,265000000.0
2008-07-11 17:11:00,168.61,168.62,168.59,168.6,224400000.0
2008-07-11 17:12:00,168.6,168.635,168.6,168.61,136900000.0
2008-07-11 17:13:00,168.61,168.63,168.6,168.63,214000000.0
2008-07-11 17:14:00,168.63,168.66,168.6,168.6,378600001.0
2008-07-11 17:15:00,168.605,168.64,168.6,168.625,174000000.0
2008-07-11 17:16:00,168.625,168.64,168.605,168.63,194900000.0
2008-07-11 17:17:00,168.63,168.645,168.62,168.64,316099999.0
2008-07-11 17:18:00,168.64,168.65,168.61,168.64,272200000.0
2008-07-11 17:19:00,168.64,168.64,168.605,168.62,281699999.0
2008-07-11 17:20:00,168.62,168.63,168.605,168.61,299300000.0
2008-07-11 17:21:00,168.61,168.61,168.6,168.6,189000000.0
2008-07-11 17:22:00,168.6,168.61,168.585,168.605,229000000.0
2008-07-11 17:23:00,168.605,168.61,168.58,168.595,312400000.0
2008-07-11 17:24:00,168.605,168.615,168.595,168.605,162800000.0
2008-07-11 17:25:00,168.605,168.605,168.54,168.56,352300000.0
2008-07-11 17:26:00,168.56,168.575,168.555,168.56,149700000.0
2008-07-11 17:27:00,168.56,168.575,168.555,168.565,285100000.0
2008-07-11 17:28:00,168.56,168.57,168.52,168.52,250800000.0
2008-07-11 17:29:00,168.52,168.53,168.485,168.485,221600000.0
2008-07-11 17:30:00,168.49,168.53,168.48,168.52,235000000.0
2008-07-11 17:31:00,168.52,168.52,168.475,168.49,275400000.0
2008-07-11 17:32:00,168.49,168.525,168.475,168.525,159100000.0
2008-07-11 17:33:00,168.515,168.55,168.47,168.535,287600000.0
2008-07-11 17:34:00,168.535,168.59,168.525,168.57,304000000.0
2008-07-11 17:35:00,168.57,168.61,168.56,168.58,281800001.0
2008-07-11 17:36:00,168.58,168.615,168.58,168.615,168100000.0
2008-07-11 17:37:00,168.615,168.635,168.6,168.6,289100000.0
2008-07-11 17:38:00,168.6,168.6,168.55,168.575,279200000.0
2008-07-11 17:39:00,168.575,168.59,168.55,168.55,293600000.0
2008-07-11 17:40:00,168.55,168.57,168.54,168.565,377300000.0
2008-07-11 17:41:00,168.565,168.585,168.54,168.57,316000000.0
2008-07-11 17:42:00,168.57,168.6,168.555,168.555,343500000.0
2008-07-11 17:43:00,168.56,168.58,168.55,168.565,280500000.0
2008-07-11 17:44:00,168.565,168.62,168.56,168.59,256900000.0
2008-07-11 17:45:00,168.59,168.65,168.56,168.645,341600000.0
2008-07-11 17:46:00,168.645,168.65,168.6,168.61,179200000.0
2008-07-11 17:47:00,168.61,168.61,168.585,168.605,208200000.0
2008-07-11 17:48:00,168.605,168.675,168.6,168.64,297200000.0
2008-07-11 17:49:00,168.64,168.66,168.64,168.65,190600000.0
2008-07-11 17:50:00,168.65,168.67,168.65,168.65,180600000.0
2008-07-11 17:51:00,168.65,168.655,168.62,168.63,193600000.0
2008-07-11 17:52:00,168.63,168.63,168.615,168.615,52500000.0
2008-07-11 17:53:00,168.615,168.65,168.615,168.64,111000000.0
2008-07-11 17:54:00,168.64,168.68,168.63,168.665,251900000.0
2008-07-11 17:55:00,168.67,168.68,168.63,168.63,236400000.0
2008-07-11 17:56:00,168.63,168.65,168.615,168.625,376900000.0
2008-07-11 17:57:00,168.625,168.7,168.625,168.7,226700000.0
2008-07-11 17:58:00,168.7,168.72,168.69,168.715,262000000.0
2008-07-11 17:59:00,168.715,168.74,168.71,168.73,268800000.0
2008-07-11 18:00:00,168.73,168.73,168.64,168.66,359700000.0
2008-07-11 18:01:00,168.66,168.675,168.64,168.66,284500000.0
2008-07-11 18:02:00,168.66,168.68,168.64,168.68,382500000.0
2008-07-11 18:03:00,168.68,168.705,168.665,168.67,321100000.0
2008-07-11 18:04:00,168.67,168.69,168.67,168.69,294500000.0
2008-07-11 18:05:00,168.69,168.715,168.675,168.68,359800000.0
2008-07-11 18:06:00,168.69,168.71,168.625,168.64,344400000.0
2008-07-11 18:07:00,168.64,168.675,168.62,168.64,309599999.0
2008-07-11 18:08:00,168.645,168.665,168.615,168.65,398400000.0
2008-07-11 18:09:00,168.65,168.705,168.64,168.675,242700000.0
2008-07-11 18:10:00,168.68,168.71,168.66,168.66,283400000.0
2008-07-11 18:11:00,168.66,168.665,168.65,168.65,229800000.0
2008-07-11 18:12:00,168.65,168.665,168.65,168.66,181800000.0
2008-07-11 18:13:00,168.66,168.67,168.65,168.655,159400000.0
2008-07-11 18:14:00,168.655,168.675,168.65,168.665,222600000.0
2008-07-11 18:15:00,168.67,168.695,168.67,168.685,110000000.0
2008-07-11 18:16:00,168.685,168.69,168.66,168.68,241700000.0
2008-07-11 18:17:00,168.68,168.725,168.67,168.72,158100000.0
2008-07-11 18:18:00,168.72,168.72,168.685,168.685,166300000.0
2008-07-11 18:19:00,168.69,168.69,168.665,168.665,243900000.0
2008-07-11 18:20:00,168.665,168.675,168.625,168.655,291300000.0
2008-07-11 18:21:00,168.66,168.69,168.65,168.68,241100000.0
2008-07-11 18:22:00,168.685,168.685,168.65,168.675,329700000.0
2008-07-11 18:23:00,168.675,168.68,168.67,168.67,66900000.0
2008-07-11 18:24:00,168.67,168.71,168.67,168.7,304600000.0
2008-07-11 18:25:00,168.71,168.74,168.7,168.72,424800000.0
2008-07-11 18:26:00,168.73,168.76,168.705,168.73,326200000.0
2008-07-11 18:27:00,168.73,168.735,168.71,168.725,163800000.0
2008-07-11 18:28:00,168.725,168.78,168.72,168.72,264300000.0
2008-07-11 18:29:00,168.725,168.73,168.68,168.695,271200000.0
2008-07-11 18:30:00,168.69,168.695,168.64,168.68,212799999.0
2008-07-11 18:31:00,168.68,168.695,168.65,168.67,222000000.0
2008-07-11 18:32:00,168.67,168.675,168.655,168.655,173300000.0
2008-07-11 18:33:00,168.655,168.68,168.65,168.66,152400000.0
2008-07-11 18:34:00,168.66,168.66,168.66,168.66,8800000.0
2008-07-11 18:35:00,168.66,168.66,168.61,168.615,270500000.0
2008-07-11 18:36:00,168.625,168.665,168.615,168.655,287000000.0
2008-07-11 18:37:00,168.655,168.69,168.65,168.675,235200000.0
2008-07-11 18:38:00,168.675,168.705,168.665,168.705,142500000.0
2008-07-11 18:39:00,168.705,168.705,168.695,168.695,132300000.0
2008-07-11 18:40:00,168.695,168.715,168.69,168.705,198600000.0
2008-07-11 18:41:00,168.705,168.705,168.69,168.7,174600000.0
2008-07-11 18:42:00,168.7,168.72,168.675,168.72,187500000.0
2008-07-11 18:43:00,168.72,168.72,168.68,168.71,160500000.0
2008-07-11 18:44:00,168.705,168.705,168.65,168.65,299500000.0
2008-07-11 18:45:00,168.65,168.685,168.65,168.68,179800000.0
2008-07-11 18:46:00,168.68,168.73,168.665,168.715,257600000.0
2008-07-11 18:47:00,168.715,168.725,168.71,168.715,102900000.0
2008-07-11 18:48:00,168.715,168.725,168.715,168.725,96600000.0
2008-07-11 18:49:00,168.725,168.755,168.725,168.75,157500000.0
2008-07-11 18:50:00,168.75,168.77,168.735,168.745,167200000.0
2008-07-11 18:51:00,168.745,168.775,168.745,168.75,157500000.0
2008-07-11 18:52:00,168.75,168.76,168.715,168.73,194300000.0
2008-07-11 18:53:00,168.73,168.74,168.655,168.66,205200000.0
2008-07-11 18:54:00,168.655,168.665,168.64,168.66,176100000.0
2008-07-11 18:55:00,168.66,168.685,168.66,168.665,183200000.0
2008-07-11 18:56:00,168.665,168.69,168.625,168.655,279400000.0
2008-07-11 18:57:00,168.66,168.705,168.635,168.67,257500000.0
2008-07-11 18:58:00,168.65,168.695,168.65,168.675,109500000.0
2008-07-11 18:59:00,168.675,168.685,168.595,168.68,241599999.0
2008-07-11 19:00:00,168.68,168.68,168.62,168.635,155200000.0
2008-07-11 19:01:00,168.635,168.645,168.61,168.625,255500000.0
2008-07-11 19:02:00,168.625,168.645,168.615,168.635,107500000.0
2008-07-11 19:03:00,168.64,168.655,168.6,168.62,241900000.0
2008-07-11 19:04:00,168.62,168.65,168.62,168.64,207800000.0
2008-07-11 19:05:00,168.64,168.65,168.6,168.605,226000000.0
2008-07-11 19:06:00,168.605,168.66,168.59,168.625,289900000.0
2008-07-11 19:07:00,168.625,168.655,168.62,168.64,191300000.0
2008-07-11 19:08:00,168.64,168.65,168.615,168.65,142800000.0
2008-07-11 19:09:00,168.65,168.72,168.65,168.69,284400000.0
2008-07-11 19:10:00,168.69,168.725,168.675,168.675,275000002.0
2008-07-11 19:11:00,168.67,168.73,168.66,168.725,194900000.0
2008-07-11 19:12:00,168.725,168.745,168.71,168.715,222400000.0
2008-07-11 19:13:00,168.71,168.76,168.71,168.76,200600000.0
2008-07-11 19:14:00,168.755,168.795,168.75,168.785,235000000.0
2008-07-11 19:15:00,168.785,168.79,168.76,168.78,123300000.0
2008-07-11 19:16:00,168.78,168.8,168.78,168.8,142200000.0
2008-07-11 19:17:00,168.8,168.8,168.78,168.79,83800000.0
2008-07-11 19:18:00,168.785,168.885,168.785,168.88,311300000.0
2008-07-11 19:19:00,168.88,168.88,168.83,168.85,359900000.0
2008-07-11 19:20:00,168.85,168.855,168.84,168.85,261700000.0
2008-07-11 19:21:00,168.85,168.85,168.795,168.83,269800000.0
2008-07-11 19:22:00,168.83,168.83,168.795,168.815,243800000.0
2008-07-11 19:23:00,168.815,168.86,168.815,168.85,232400000.0
2008-07-11 19:24:00,168.845,168.85,168.825,168.845,186100000.0
2008-07-11 19:25:00,168.845,168.855,168.845,168.85,79500000.0
2008-07-11 19:26:00,168.84,168.97,168.84,168.97,354400000.0
2008-07-11 19:27:00,168.97,169.005,168.955,168.96,381300000.0
2008-07-11 19:28:00,168.96,168.98,168.915,168.94,295900000.0
2008-07-11 19:29:00,168.94,168.95,168.885,168.9,196300000.0
2008-07-11 19:30:00,168.9,168.9,168.875,168.89,362300000.0
2008-07-11 19:31:00,168.89,168.905,168.86,168.88,443700000.0
2008-07-11 19:32:00,168.88,168.905,168.87,168.875,148100000.0
2008-07-11 19:33:00,168.875,168.89,168.87,168.88,274900000.0
2008-07-11 19:34:00,168.875,168.89,168.84,168.845,183700000.0
2008-07-11 19:35:00,168.845,168.87,168.845,168.86,100500000.0
2008-07-11 19:36:00,168.86,168.87,168.845,168.85,173200000.0
2008-07-11 19:37:00,168.85,168.85,168.78,168.8,224500000.0
2008-07-11 19:38:00,168.795,168.815,168.785,168.79,235800000.0
2008-07-11 19:39:00,168.79,168.83,168.785,168.83,239200000.0
2008-07-11 19:40:00,168.83,168.875,168.83,168.87,265600000.0
2008-07-11 19:41:00,168.865,168.89,168.835,168.855,182100000.0
2008-07-11 19:42:00,168.86,168.88,168.845,168.86,171400000.0
2008-07-11 19:43:00,168.86,168.86,168.775,168.785,294400000.0
2008-07-11 19:44:00,168.78,168.815,168.76,168.81,258500000.0
2008-07-11 19:45:00,168.81,168.845,168.785,168.785,137100000.0
2008-07-11 19:46:00,168.805,168.865,168.795,168.83,194400000.0
2008-07-11 19:47:00,168.83,168.865,168.81,168.81,183600000.0
2008-07-11 19:48:00,168.81,168.865,168.81,168.85,245200000.0
2008-07-11 19:49:00,168.85,168.85,168.84,168.85,119400000.0
2008-07-11 19:50:00,168.85,168.86,168.81,168.83,260800000.0
2008-07-11 19:51:00,168.83,168.84,168.79,168.835,200600000.0
2008-07-11 19:52:00,168.835,168.85,168.78,168.8,289100002.0
2008-07-11 19:53:00,168.79,168.8,168.78,168.795,66900000.0
2008-07-11 19:54:00,168.8,168.86,168.79,168.82,247000000.0
2008-07-11 19:55:00,168.82,168.85,168.82,168.835,209000000.0
2008-07-11 19:56:00,168.84,168.955,168.84,168.945,246700000.0
2008-07-11 19:57:00,168.945,168.96,168.875,168.895,189200000.0
2008-07-11 19:58:00,168.885,168.92,168.875,168.895,184200000.0
2008-07-11 19:59:00,168.895,168.935,168.895,168.93,89900000.0
2008-07-11 20:00:00,168.935,168.935,168.885,168.895,123500000.0
2008-07-11 20:01:00,168.895,168.93,168.88,168.92,153200000.0
2008-07-11 20:02:00,168.92,168.92,168.89,168.915,169900000.0
2008-07-11 20:03:00,168.915,169.005,168.915,168.98,275600000.0
2008-07-11 20:04:00,168.99,169.01,168.95,168.995,268800000.0
2008-07-11 20:05:00,168.99,168.995,168.97,168.995,197200000.0
2008-07-11 20:06:00,168.995,169.015,168.95,168.985,251700000.0
2008-07-11 20:07:00,168.985,169.035,168.98,169.02,305300000.0
2008-07-11 20:08:00,169.025,169.04,168.99,169.02,190800000.0
2008-07-11 20:09:00,169.025,169.03,168.98,168.995,204000000.0
2008-07-11 20:10:00,169.0,169.04,169.0,169.005,203400000.0
2008-07-11 20:11:00,169.005,169.05,169.005,169.045,109200000.0
2008-07-11 20:12:00,169.05,169.07,169.05,169.07,136100000.0
2008-07-11 20:13:00,169.07,169.07,169.03,169.035,135700000.0
2008-07-11 20:14:00,169.04,169.075,169.035,169.07,285200000.0
2008-07-11 20:15:00,169.07,169.13,169.07,169.115,232900000.0
2008-07-11 20:16:00,169.11,169.115,169.05,169.055,285500000.0
2008-07-11 20:17:00,169.055,169.075,169.05,169.055,155700000.0
2008-07-11 20:18:00,169.055,169.07,169.05,169.06,187800000.0
2008-07-11 20:19:00,169.06,169.08,169.045,169.05,171900000.0
2008-07-11 20:20:00,169.055,169.095,169.05,169.065,222800000.0
2008-07-11 20:21:00,169.065,169.08,169.035,169.035,238400000.0
2008-07-11 20:22:00,169.035,169.05,169.01,169.02,222100000.0
2008-07-11 20:23:00,169.02,169.05,169.0,169.035,303000000.0
2008-07-11 20:24:00,169.035,169.035,168.99,169.0,226400000.0
2008-07-11 20:25:00,169.0,169.01,168.98,168.99,191100000.0
2008-07-11 20:26:00,168.99,169.055,168.99,169.02,252800000.0
2008-07-11 20:27:00,169.02,169.055,168.99,169.015,332300000.0
2008-07-11 20:28:00,169.015,169.015,168.97,169.0,345300000.0
2008-07-11 20:29:00,169.0,169.01,168.97,168.97,124000000.0
2008-07-11 20:30:00,168.97,168.98,168.965,168.97,69000000.0
2008-07-11 20:31:00,168.97,168.995,168.965,168.995,102200000.0
2008-07-11 20:32:00,168.995,169.01,168.985,168.99,96000000.0
2008-07-11 20:33:00,168.99,168.995,168.965,168.97,84300000.0
2008-07-11 20:34:00,168.975,169.025,168.975,169.0,149200000.0
2008-07-11 20:35:00,169.0,169.02,168.985,168.995,205000000.0
2008-07-11 20:36:00,169.0,169.02,168.96,168.96,216100000.0
2008-07-11 20:37:00,168.97,169.005,168.97,168.985,249200000.0
2008-07-11 20:38:00,168.99,169.025,168.99,169.02,202800000.0
2008-07-11 20:39:00,169.02,169.05,169.005,169.04,277600000.0
2008-07-11 20:40:00,169.04,169.04,169.02,169.03,202500000.0
2008-07-11 20:41:00,169.03,169.06,169.025,169.06,90100000.0
2008-07-11 20:42:00,169.06,169.06,169.02,169.03,135900000.0
2008-07-11 20:43:00,169.03,169.08,169.02,169.065,234700000.0
2008-07-11 20:44:00,169.065,169.08,169.045,169.08,94000000.0
2008-07-11 20:45:00,169.08,169.22,169.08,169.145,531200001.0
2008-07-11 20:46:00,169.15,169.22,169.15,169.18,255800000.0
2008-07-11 20:47:00,169.18,169.22,169.165,169.18,280000000.0
2008-07-11 20:48:00,169.18,169.195,169.15,169.19,304800000.0
2008-07-11 20:49:00,169.19,169.25,169.18,169.245,438300000.0
2008-07-11 20:50:00,169.245,169.3,169.235,169.245,538500000.0
2008-07-11 20:51:00,169.245,169.25,169.145,169.215,509400000.0
2008-07-11 20:52:00,169.215,169.295,169.18,169.295,418400000.0
2008-07-11 20:53:00,169.295,169.295,169.155,169.18,414400000.0
2008-07-11 20:54:00,169.18,169.22,169.15,169.215,367800000.0
2008-07-11 20:55:00,169.215,169.28,169.2,169.265,399000000.0
2008-07-11 20:56:00,169.26,169.28,169.165,169.26,296400000.0
2008-07-11 20:57:00,169.26,169.26,169.205,169.255,309100000.0
2008-07-11 20:58:00,169.255,169.28,169.21,169.275,401500000.0
2008-07-11 20:59:00,169.275,169.33,169.265,169.315,317400000.0
2008-07-11 21:00:00,169.3,169.405,169.3,169.39,423700000.0
2008-07-11 21:01:00,169.385,169.51,169.365,169.51,604700000.0
2008-07-11 21:02:00,169.51,169.51,169.32,169.32,478500001.0
2008-07-11 21:03:00,169.29,169.51,169.265,169.5,469800000.0
2008-07-11 21:04:00,169.5,169.555,169.445,169.445,360200000.0
2008-07-11 21:05:00,169.425,169.45,169.36,169.4,347200000.0
2008-07-11 21:06:00,169.4,169.535,169.37,169.505,380100000.0
2008-07-11 21:07:00,169.515,169.565,169.49,169.555,289500000.0
2008-07-11 21:08:00,169.55,169.57,169.525,169.53,331500000.0
2008-07-11 21:09:00,169.525,169.58,169.52,169.57,261600000.0
2008-07-11 21:10:00,169.58,169.625,169.57,169.58,374100000.0
2008-07-11 21:11:00,169.58,169.625,169.575,169.59,364900000.0
2008-07-11 21:12:00,169.59,169.61,169.56,169.575,349500000.0
2008-07-11 21:13:00,169.545,169.575,169.445,169.455,310200000.0
2008-07-11 21:14:00,169.46,169.495,169.435,169.47,382000000.0
2008-07-11 21:15:00,169.47,169.555,169.455,169.555,276900000.0
2008-07-11 21:16:00,169.55,169.575,169.53,169.565,243500000.0
2008-07-11 21:17:00,169.57,169.575,169.53,169.535,323900000.0
2008-07-11 21:18:00,169.535,169.565,169.525,169.53,259000000.0
2008-07-11 21:19:00,169.53,169.535,169.505,169.52,199600000.0
2008-07-11 21:20:00,169.52,169.535,169.45,169.46,272300000.0
2008-07-11 21:21:00,169.465,169.565,169.465,169.565,370700000.0
2008-07-11 21:22:00,169.57,169.58,169.53,169.575,352200000.0
2008-07-11 21:23:00,169.575,169.595,169.54,169.575,251700000.0
2008-07-11 21:24:00,169.575,169.595,169.54,169.585,208800000.0
2008-07-11 21:25:00,169.585,169.59,169.57,169.585,175900000.0
2008-07-11 21:26:00,169.585,169.595,169.49,169.49,228300000.0
2008-07-11 21:27:00,169.49,169.555,169.485,169.53,198400000.0
2008-07-11 21:28:00,169.525,169.55,169.5,169.52,256400000.0
2008-07-11 21:29:00,169.52,169.525,169.52,169.52,110400000.0
2008-07-11 21:30:00,169.52,169.525,169.5,169.5,226400000.0
2008-07-11 21:31:00,169.5,169.555,169.44,169.495,343200000.0
2008-07-11 21:32:00,169.49,169.545,169.46,169.54,300700000.0
2008-07-11 21:33:00,169.54,169.55,169.435,169.44,263100000.0
2008-07-11 21:34:00,169.445,169.45,169.415,169.425,202400000.0
2008-07-11 21:35:00,169.43,169.45,169.42,169.425,236100000.0
2008-07-11 21:36:00,169.42,169.455,169.405,169.45,363500000.0
2008-07-11 21:37:00,169.45,169.465,169.43,169.435,213200000.0
2008-07-11 21:38:00,169.44,169.475,169.43,169.45,253600000.0
2008-07-11 21:39:00,169.45,169.45,169.425,169.43,241500000.0
2008-07-11 21:40:00,169.44,169.48,169.43,169.465,170700000.0
2008-07-11 21:41:00,169.465,169.47,169.42,169.46,178500000.0
2008-07-11 21:42:00,169.46,169.46,169.415,169.42,200400000.0
2008-07-11 21:43:00,169.42,169.42,169.31,169.34,295100000.0
2008-07-11 21:44:00,169.34,169.34,169.29,169.3,308000000.0
2008-07-11 21:45:00,169.3,169.35,169.3,169.31,340600000.0
2008-07-11 21:46:00,169.31,169.365,169.305,169.355,344100000.0
2008-07-11 21:47:00,169.35,169.395,169.315,169.36,342800000.0
2008-07-11 21:48:00,169.37,169.42,169.36,169.415,172500000.0
2008-07-11 21:49:00,169.41,169.455,169.41,169.42,196200000.0
2008-07-11 21:50:00,169.42,169.43,169.39,169.415,127000000.0
2008-07-11 21:51:00,169.41,169.425,169.41,169.425,60600000.0
2008-07-11 21:52:00,169.425,169.425,169.4,169.41,257800000.0
2008-07-11 21:53:00,169.41,169.425,169.4,169.41,199200000.0
2008-07-11 21:54:00,169.41,169.445,169.41,169.44,143500000.0
2008-07-11 21:55:00,169.43,169.475,169.41,169.475,203000000.0
2008-07-11 21:56:00,169.46,169.54,169.46,169.535,348200000.0
2008-07-11 21:57:00,169.54,169.55,169.42,169.435,224100000.0
2008-07-11 21:58:00,169.44,169.465,169.44,169.44,97200000.0
2008-07-11 21:59:00,169.445,169.445,169.4,169.4,267600000.0
2008-07-11 22:00:00,169.4,169.455,169.375,169.41,221400000.0
2008-07-11 22:01:00,169.415,169.42,169.39,169.395,91400000.0
2008-07-11 22:02:00,169.395,169.42,169.39,169.39,196900000.0
2008-07-11 22:03:00,169.395,169.46,169.395,169.44,162300000.0
2008-07-11 22:04:00,169.44,169.445,169.375,169.38,198900000.0
2008-07-11 22:05:00,169.38,169.385,169.365,169.375,147100000.0
2008-07-11 22:06:00,169.375,169.38,169.365,169.365,173500000.0
2008-07-11 22:07:00,169.37,169.38,169.345,169.38,175600000.0
2008-07-11 22:08:00,169.375,169.405,169.365,169.395,133300000.0
2008-07-11 22:09:00,169.4,169.41,169.4,169.41,23600000.0
2008-07-11 22:10:00,169.41,169.445,169.41,169.435,55700000.0
2008-07-11 22:11:00,169.445,169.45,169.425,169.435,75600000.0
2008-07-11 22:12:00,169.435,169.445,169.435,169.445,15300000.0
2008-07-11 22:13:00,169.435,169.5,169.435,169.5,124200000.0
2008-07-11 22:14:00,169.505,169.555,169.495,169.52,152400000.0
2008-07-11 22:15:00,169.525,169.54,169.49,169.5,90500000.0
2008-07-11 22:16:00,169.505,169.53,169.5,169.5,116700000.0
2008-07-11 22:17:00,169.5,169.5,169.445,169.45,69900000.0
2008-07-11 22:18:00,169.46,169.46,169.29,169.38,347467500.0
2008-07-11 22:19:00,169.39,169.45,169.245,169.26,306800000.0
2008-07-11 22:20:00,169.27,169.32,169.205,169.285,300500000.0
2008-07-11 22:21:00,169.3,169.3,169.24,169.25,160400000.0
2008-07-11 22:22:00,169.25,169.27,169.235,169.25,193800001.0
2008-07-11 22:23:00,169.24,169.28,169.24,169.26,209600000.0
2008-07-11 22:24:00,169.26,169.28,169.235,169.25,109700000.0
2008-07-11 22:25:00,169.25,169.265,169.245,169.265,43100000.0
2008-07-11 22:26:00,169.265,169.28,169.22,169.235,109900000.0
2008-07-11 22:27:00,169.235,169.25,169.23,169.245,106500000.0
2008-07-11 22:28:00,169.255,169.285,169.255,169.275,20200000.0
2008-07-11 22:29:00,169.275,169.275,169.255,169.275,19900000.0
2008-07-11 22:30:00,169.27,169.27,169.25,169.255,71500000.0
2008-07-11 22:31:00,169.255,169.26,169.25,169.25,198800000.0
2008-07-11 22:32:00,169.25,169.33,169.25,169.32,192400001.0
2008-07-11 22:33:00,169.315,169.32,169.26,169.32,93700000.0
2008-07-11 22:34:00,169.32,169.32,169.295,169.31,93200000.0
2008-07-11 22:35:00,169.305,169.305,169.25,169.25,108200000.0
2008-07-11 22:36:00,169.26,169.31,169.26,169.31,183000000.0
2008-07-11 22:37:00,169.31,169.31,169.27,169.295,160900000.0
2008-07-11 22:38:00,169.295,169.295,169.26,169.26,207800000.0
2008-07-11 22:39:00,169.255,169.26,169.24,169.255,182200000.0
2008-07-11 22:40:00,169.265,169.315,169.26,169.315,270300000.0
2008-07-11 22:41:00,169.31,169.33,169.295,169.325,114500000.0
2008-07-11 22:42:00,169.325,169.33,169.315,169.325,16800000.0
2008-07-11 22:43:00,169.27,169.35,169.27,169.35,54600000.0
2008-07-11 22:44:00,169.35,169.39,169.35,169.385,104400000.0
2008-07-11 22:45:00,169.385,169.4,169.36,169.36,251999999.0
2008-07-11 22:46:00,169.36,169.365,169.275,169.285,405399999.0
2008-07-11 22:47:00,169.28,169.33,169.26,169.315,186600000.0
2008-07-11 22:48:00,169.32,169.33,169.3,169.315,225900000.0
2008-07-11 22:49:00,169.32,169.375,169.32,169.35,41200000.0
2008-07-11 22:50:00,169.35,169.405,169.35,169.395,74400000.0
2008-07-11 22:51:00,169.395,169.395,169.375,169.38,23400000.0
2008-07-11 22:52:00,169.38,169.4,169.36,169.375,201200001.0
2008-07-11 22:53:00,169.375,169.375,169.33,169.35,65800000.0
2008-07-11 22:54:00,169.35,169.38,169.35,169.38,125200000.0
2008-07-11 22:55:00,169.385,169.4,169.38,169.38,79200000.0
2008-07-11 22:56:00,169.39,169.47,169.39,169.44,253600000.0
2008-07-11 22:57:00,169.44,169.47,169.39,169.45,256200000.0
2008-07-11 22:58:00,169.455,169.525,169.425,169.46,174000000.0
2008-07-11 22:59:00,169.465,169.465,169.355,169.36,96000000.0
2008-07-13 23:08:00,169.28,169.3,169.28,169.29,129600000.0
2008-07-13 23:09:00,169.29,169.32,169.29,169.3,162000000.0
2008-07-13 23:10:00,169.31,169.32,169.31,169.32,21600000.0
2008-07-13 23:11:00,169.32,169.35,169.295,169.34,269200000.0
2008-07-13 23:12:00,169.275,169.33,169.265,169.3,42000000.0
2008-07-13 23:13:00,169.32,169.33,169.255,169.33,121900000.0
2008-07-13 23:14:00,169.33,169.34,169.285,169.31,244500000.0
2008-07-13 23:15:00,169.31,169.33,169.285,169.33,133500000.0
2008-07-13 23:16:00,169.33,169.34,169.3,169.31,118800000.0
2008-07-13 23:17:00,169.31,169.33,169.26,169.28,321900000.0
2008-07-13 23:18:00,169.28,169.285,169.255,169.27,235900000.0
2008-07-13 23:19:00,169.27,169.27,169.25,169.25,112100000.0
2008-07-13 23:20:00,169.26,169.27,169.25,169.26,199800000.0
2008-07-13 23:21:00,169.26,169.29,169.26,169.29,80900000.0
2008-07-13 23:22:00,169.29,169.3,169.23,169.3,125100000.0
2008-07-13 23:23:00,169.3,169.3,169.245,169.29,330000000.0
2008-07-13 23:24:00,169.29,169.3,169.275,169.29,187600000.0
2008-07-13 23:25:00,169.305,169.31,169.29,169.31,114200000.0
2008-07-13 23:26:00,169.31,169.32,169.3,169.3,203400000.0
2008-07-13 23:27:00,169.3,169.31,169.3,169.3,92400000.0
2008-07-13 23:28:00,169.3,169.35,169.29,169.35,159200000.0
2008-07-13 23:29:00,169.34,169.34,169.315,169.33,97600000.0
2008-07-13 23:30:00,169.34,169.34,169.325,169.34,48200000.0
2008-07-13 23:31:00,169.35,169.355,169.35,169.355,2000000.0
2008-07-13 23:32:00,169.35,169.365,169.35,169.355,36900000.0
2008-07-13 23:33:00,169.36,169.36,169.355,169.355,6000000.0
2008-07-13 23:34:00,169.355,169.37,169.355,169.37,10000000.0
2008-07-13 23:35:00,169.365,169.37,169.36,169.365,19700000.0
2008-07-13 23:36:00,169.37,169.385,169.37,169.38,10400000.0
2008-07-13 23:37:00,169.38,169.42,169.38,169.415,31600000.0
2008-07-13 23:38:00,169.42,169.425,169.405,169.415,7000000.0
2008-07-13 23:39:00,169.42,169.425,169.415,169.425,11000000.0
2008-07-13 23:40:00,169.425,169.43,169.395,169.43,20800000.0
2008-07-13 23:41:00,169.43,169.435,169.43,169.43,4000000.0
2008-07-13 23:42:00,169.43,169.445,169.415,169.425,22000000.0
2008-07-13 23:43:00,169.435,169.435,169.31,169.345,118700000.0
2008-07-13 23:44:00,169.335,169.39,169.335,169.385,52000000.0
2008-07-13 23:45:00,169.39,169.39,169.345,169.36,69400000.0
2008-07-13 23:46:00,169.35,169.395,169.335,169.395,121300000.0
2008-07-13 23:47:00,169.405,169.405,169.365,169.375,18000000.0
2008-07-13 23:48:00,169.375,169.38,169.34,169.34,22800000.0
2008-07-13 23:49:00,169.35,169.365,169.32,169.36,44700000.0
2008-07-13 23:50:00,169.37,169.44,169.325,169.38,39600000.0
2008-07-13 23:51:00,169.38,169.415,169.35,169.38,75300000.0
2008-07-13 23:52:00,169.38,169.435,169.355,169.435,129200000.0
2008-07-13 23:53:00,169.435,169.46,169.415,169.435,109800000.0
2008-07-13 23:54:00,169.415,169.46,169.415,169.46,68900000.0
2008-07-13 23:55:00,169.46,169.475,169.415,169.475,126900001.0
2008-07-13 23:56:00,169.48,169.48,169.43,169.44,61800000.0
2008-07-13 23:57:00,169.44,169.45,169.41,169.42,49500000.0
2008-07-13 23:58:00,169.42,169.435,169.4,169.435,35900000.0
2008-07-13 23:59:00,169.435,169.445,169.435,169.435,10000000.0
2008-07-14 00:00:00,169.435,169.44,169.355,169.395,398800001.0
2008-07-14 00:01:00,169.395,169.48,169.305,169.44,325800000.0
2008-07-14 00:02:00,169.45,169.48,169.33,169.39,282700000.0
2008-07-14 00:03:00,169.365,169.375,169.045,169.36,191400000.0
2008-07-14 00:04:00,169.36,169.37,169.335,169.34,138800000.0
2008-07-14 00:05:00,169.345,169.37,169.32,169.34,124500000.0
2008-07-14 00:06:00,169.33,169.345,169.28,169.345,142300000.0
2008-07-14 00:07:00,169.36,169.37,169.25,169.3,179600000.0
2008-07-14 00:08:00,169.31,169.35,169.28,169.34,89800000.0
2008-07-14 00:09:00,169.34,169.355,169.245,169.285,230200001.0
2008-07-14 00:10:00,169.3,169.33,169.275,169.3,127200000.0
2008-07-14 00:11:00,169.31,169.335,169.3,169.33,106900000.0
2008-07-14 00:12:00,169.305,169.34,169.3,169.3,28600000.0
2008-07-14 00:13:00,169.31,169.33,169.29,169.29,30300000.0
2008-07-14 00:14:00,169.29,169.36,169.29,169.36,109300000.0
2008-07-14 00:15:00,169.355,169.39,169.345,169.39,67300000.0
2008-07-14 00:16:00,169.395,169.395,169.315,169.32,85400000.0
2008-07-14 00:17:00,169.32,169.33,169.32,169.32,24800000.0
2008-07-14 00:18:00,169.32,169.39,169.31,169.39,115000000.0
2008-07-14 00:19:00,169.39,169.49,169.39,169.45,193000000.0
2008-07-14 00:20:00,169.45,169.45,169.36,169.42,263399999.0
2008-07-14 00:21:00,169.42,169.445,169.36,169.39,382300000.0
2008-07-14 00:22:00,169.39,169.39,169.35,169.37,112600000.0
2008-07-14 00:23:00,169.37,169.4,169.35,169.39,207200000.0
2008-07-14 00:24:00,169.39,169.45,169.39,169.45,217500000.0
2008-07-14 00:25:00,169.45,169.45,169.41,169.43,143899999.0
2008-07-14 00:26:00,169.43,169.46,169.395,169.395,191600000.0
2008-07-14 00:27:00,169.39,169.42,169.39,169.405,202300000.0
2008-07-14 00:28:00,169.405,169.435,169.4,169.4,74600000.0
2008-07-14 00:29:00,169.4,169.43,169.395,169.41,46800000.0
2008-07-14 00:30:00,169.41,169.41,169.32,169.39,138100001.0
2008-07-14 00:31:00,169.39,169.405,169.33,169.38,231200001.0
2008-07-14 00:32:00,169.38,169.395,169.35,169.35,76200001.0
2008-07-14 00:33:00,169.355,169.36,169.305,169.305,85300000.0
2008-07-14 00:34:00,169.305,169.37,169.27,169.37,247900001.0
2008-07-14 00:35:00,169.36,169.51,169.35,169.495,259900000.0
2008-07-14 00:36:00,169.51,169.52,169.47,169.51,207700000.0
2008-07-14 00:37:00,169.51,169.53,169.48,169.495,275000000.0
2008-07-14 00:38:00,169.5,169.54,169.485,169.51,354700001.0
2008-07-14 00:39:00,169.51,169.54,169.5,169.52,135600000.0
2008-07-14 00:40:00,169.515,169.535,169.505,169.53,186000001.0
2008-07-14 00:41:00,169.53,169.54,169.51,169.51,36700000.0
2008-07-14 00:42:00,169.51,169.53,169.5,169.515,302200000.0
2008-07-14 00:43:00,169.515,169.515,169.5,169.5,63100000.0
2008-07-14 00:44:00,169.5,169.5,169.5,169.5,88600000.0
2008-07-14 00:45:00,169.5,169.5,169.41,169.44,201100000.0
2008-07-14 00:46:00,169.44,169.45,169.44,169.45,63300000.0
2008-07-14 00:47:00,169.45,169.46,169.37,169.37,104600000.0
2008-07-14 00:48:00,169.38,169.39,169.37,169.39,22800000.0
2008-07-14 00:49:00,169.39,169.39,169.365,169.38,67500000.0
2008-07-14 00:50:00,169.38,169.405,169.38,169.4,77100000.0
2008-07-14 00:51:00,169.4,169.45,169.4,169.42,258800000.0
2008-07-14 00:52:00,169.42,169.43,169.41,169.41,112300000.0
2008-07-14 00:53:00,169.41,169.415,169.4,169.41,45100000.0
2008-07-14 00:54:00,169.41,169.41,169.4,169.405,42500000.0
2008-07-14 00:55:00,169.405,169.42,169.4,169.42,182099999.0
2008-07-14 00:56:00,169.42,169.42,169.395,169.4,119400000.0
2008-07-14 00:57:00,169.4,169.425,169.39,169.405,106800000.0
2008-07-14 00:58:00,169.405,169.415,169.4,169.4,151200000.0
2008-07-14 00:59:00,169.4,169.41,169.4,169.4,245199999.0
2008-07-14 01:00:00,169.4,169.4,169.355,169.36,94300000.0
2008-07-14 01:01:00,169.36,169.41,169.345,169.38,231200000.0
2008-07-14 01:02:00,169.38,169.38,169.335,169.335,105400000.0
2008-07-14 01:03:00,169.335,169.35,169.335,169.335,124800001.0
2008-07-14 01:04:00,169.335,169.335,169.33,169.33,109500000.0
2008-07-14 01:05:00,169.32,169.34,169.31,169.33,196600000.0
2008-07-14 01:06:00,169.33,169.36,169.33,169.35,159400000.0
2008-07-14 01:07:00,169.36,169.36,169.33,169.35,87600000.0
2008-07-14 01:08:00,169.35,169.355,169.335,169.34,50100000.0
2008-07-14 01:09:00,169.34,169.37,169.34,169.345,99000000.0
2008-07-14 01:10:00,169.345,169.355,169.335,169.355,179799998.0
2008-07-14 01:11:00,169.355,169.355,169.34,169.35,54300000.0
2008-07-14 01:12:00,169.35,169.37,169.35,169.36,158200000.0
2008-07-14 01:13:00,169.36,169.43,169.36,169.41,288500000.0
2008-07-14 01:14:00,169.41,169.425,169.39,169.4,118200000.0
2008-07-14 01:15:00,169.4,169.4,169.38,169.38,162200000.0
2008-07-14 01:16:00,169.39,169.41,169.33,169.36,158500000.0
2008-07-14 01:17:00,169.35,169.37,169.325,169.36,37800000.0
2008-07-14 01:18:00,169.36,169.37,169.315,169.37,113800000.0
2008-07-14 01:19:00,169.37,169.39,169.35,169.36,44100000.0
2008-07-14 01:20:00,169.35,169.39,169.35,169.39,57400000.0
2008-07-14 01:21:00,169.39,169.39,169.31,169.34,47400000.0
2008-07-14 01:22:00,169.35,169.36,169.28,169.3,105000000.0
2008-07-14 01:23:00,169.3,169.35,169.3,169.33,116700000.0
2008-07-14 01:24:00,169.33,169.36,169.315,169.34,168100000.0
2008-07-14 01:25:00,169.34,169.36,169.34,169.35,167100000.0
2008-07-14 01:26:00,169.35,169.38,169.35,169.37,203100000.0
2008-07-14 01:27:00,169.37,169.37,169.36,169.36,34400000.0
2008-07-14 01:28:00,169.36,169.36,169.35,169.35,32400000.0
2008-07-14 01:29:00,169.35,169.43,169.35,169.42,123500000.0
2008-07-14 01:30:00,169.42,169.425,169.38,169.39,120700000.0
2008-07-14 01:31:00,169.385,169.41,169.375,169.4,163800000.0
2008-07-14 01:32:00,169.4,169.42,169.39,169.4,109100000.0
2008-07-14 01:33:00,169.41,169.46,169.4,169.44,177400000.0
2008-07-14 01:34:00,169.45,169.46,169.415,169.46,150800000.0
2008-07-14 01:35:00,169.46,169.49,169.435,169.47,153300000.0
2008-07-14 01:36:00,169.47,169.52,169.45,169.48,190100000.0
2008-07-14 01:37:00,169.48,169.5,169.47,169.5,87800000.0
2008-07-14 01:38:00,169.5,169.5,169.475,169.48,74000000.0
2008-07-14 01:39:00,169.48,169.495,169.48,169.48,82800000.0
2008-07-14 01:40:00,169.495,169.54,169.49,169.54,110900000.0
2008-07-14 01:41:00,169.54,169.57,169.53,169.57,149700000.0
2008-07-14 01:42:00,169.56,169.57,169.51,169.54,140000000.0
2008-07-14 01:43:00,169.53,169.59,169.53,169.57,218800000.0
2008-07-14 01:44:00,169.57,169.58,169.55,169.56,298500000.0
2008-07-14 01:45:00,169.56,169.62,169.56,169.61,294900000.0
2008-07-14 01:46:00,169.61,169.61,169.56,169.58,93700000.0
2008-07-14 01:47:00,169.58,169.6,169.57,169.58,119000000.0
2008-07-14 01:48:00,169.575,169.62,169.57,169.59,358600000.0
2008-07-14 01:49:00,169.59,169.62,169.59,169.61,166800000.0
2008-07-14 01:50:00,169.62,169.67,169.6,169.64,265300000.0
2008-07-14 01:51:00,169.64,169.65,169.62,169.64,156000000.0
2008-07-14 01:52:00,169.63,169.64,169.615,169.62,231000000.0
2008-07-14 01:53:00,169.63,169.65,169.6,169.6,334600001.0
2008-07-14 01:54:00,169.6,169.6,169.59,169.59,287400000.0
2008-07-14 01:55:00,169.59,169.59,169.535,169.56,458700000.0
2008-07-14 01:56:00,169.56,169.6,169.55,169.55,258600000.0
2008-07-14 01:57:00,169.56,169.56,169.54,169.55,212600000.0
2008-07-14 01:58:00,169.55,169.56,169.43,169.47,448300000.0
2008-07-14 01:59:00,169.475,169.48,169.44,169.48,293800000.0
2008-07-14 02:00:00,169.455,169.48,169.44,169.44,303500000.0
2008-07-14 02:01:00,169.44,169.52,169.385,169.46,567900000.0
2008-07-14 02:02:00,169.45,169.48,169.44,169.44,345900000.0
2008-07-14 02:03:00,169.44,169.45,169.42,169.43,184000000.0
2008-07-14 02:04:00,169.43,169.45,169.42,169.45,99300000.0
2008-07-14 02:05:00,169.45,169.48,169.44,169.45,312400000.0
2008-07-14 02:06:00,169.45,169.47,169.43,169.445,325000000.0
2008-07-14 02:07:00,169.45,169.45,169.39,169.4,429500000.0
2008-07-14 02:08:00,169.4,169.41,169.355,169.36,371900000.0
2008-07-14 02:09:00,169.36,169.39,169.35,169.365,480400000.0
2008-07-14 02:10:00,169.365,169.4,169.34,169.385,673000000.0
2008-07-14 02:11:00,169.385,169.42,169.35,169.405,676900000.0
2008-07-14 02:12:00,169.405,169.415,169.35,169.36,618200000.0
2008-07-14 02:13:00,169.365,169.38,169.345,169.37,171600000.0
2008-07-14 02:14:00,169.37,169.375,169.35,169.375,334800000.0
2008-07-14 02:15:00,169.37,169.39,169.365,169.39,211900000.0
2008-07-14 02:16:00,169.39,169.415,169.39,169.41,181700000.0
2008-07-14 02:17:00,169.42,169.43,169.4,169.4,245500000.0
2008-07-14 02:18:00,169.4,169.42,169.35,169.36,333700000.0
2008-07-14 02:19:00,169.37,169.37,169.34,169.35,424800001.0
2008-07-14 02:20:00,169.35,169.35,169.31,169.31,287000000.0
2008-07-14 02:21:00,169.31,169.37,169.31,169.37,390700000.0
2008-07-14 02:22:00,169.36,169.38,169.35,169.35,172600000.0
2008-07-14 02:23:00,169.35,169.4,169.35,169.36,237800000.0
2008-07-14 02:24:00,169.36,169.36,169.3,169.31,297100000.0
2008-07-14 02:25:00,169.32,169.33,169.3,169.31,106700000.0
2008-07-14 02:26:00,169.31,169.33,169.31,169.32,334200000.0
2008-07-14 02:27:00,169.32,169.34,169.32,169.335,79500000.0
2008-07-14 02:28:00,169.335,169.405,169.335,169.405,441000000.0
2008-07-14 02:29:00,169.385,169.43,169.38,169.43,240700000.0
2008-07-14 02:30:00,169.42,169.45,169.42,169.44,137400000.0
2008-07-14 02:31:00,169.44,169.45,169.35,169.41,517100000.0
2008-07-14 02:32:00,169.42,169.42,169.37,169.39,326900000.0
2008-07-14 02:33:00,169.39,169.4,169.35,169.36,222300000.0
2008-07-14 02:34:00,169.36,169.38,169.36,169.38,206300000.0
2008-07-14 02:35:00,169.37,169.39,169.37,169.38,116100000.0
2008-07-14 02:36:00,169.38,169.38,169.36,169.37,207600000.0
2008-07-14 02:37:00,169.38,169.42,169.37,169.41,264400000.0
2008-07-14 02:38:00,169.4,169.42,169.4,169.42,79900000.0
2008-07-14 02:39:00,169.42,169.42,169.39,169.4,213200000.0
2008-07-14 02:40:00,169.39,169.43,169.38,169.43,228300000.0
2008-07-14 02:41:00,169.43,169.46,169.4,169.45,256700001.0
2008-07-14 02:42:00,169.45,169.46,169.415,169.43,247500000.0
2008-07-14 02:43:00,169.43,169.5,169.43,169.5,217900000.0
2008-07-14 02:44:00,169.5,169.525,169.48,169.5,418500000.0
2008-07-14 02:45:00,169.5,169.51,169.47,169.51,425500000.0
2008-07-14 02:46:00,169.51,169.525,169.485,169.51,220800000.0
2008-07-14 02:47:00,169.51,169.51,169.48,169.48,95900000.0
2008-07-14 02:48:00,169.48,169.49,169.48,169.48,43200000.0
2008-07-14 02:49:00,169.48,169.495,169.48,169.48,122500000.0
2008-07-14 02:50:00,169.48,169.5,169.475,169.5,188300000.0
2008-07-14 02:51:00,169.5,169.5,169.49,169.495,51700000.0
2008-07-14 02:52:00,169.495,169.54,169.495,169.53,365200000.0
2008-07-14 02:53:00,169.53,169.55,169.52,169.55,154700000.0
2008-07-14 02:54:00,169.55,169.57,169.525,169.55,274300000.0
2008-07-14 02:55:00,169.55,169.55,169.5,169.5,277000000.0
2008-07-14 02:56:00,169.5,169.53,169.49,169.5,193300000.0
2008-07-14 02:57:00,169.5,169.535,169.49,169.49,178500000.0
2008-07-14 02:58:00,169.5,169.51,169.475,169.49,250700000.0
2008-07-14 02:59:00,169.48,169.49,169.39,169.41,271200000.0
2008-07-14 03:00:00,169.4,169.44,169.4,169.44,258500000.0
2008-07-14 03:01:00,169.44,169.45,169.44,169.45,7500000.0
2008-07-14 03:02:00,169.45,169.45,169.44,169.45,40300000.0
2008-07-14 03:03:00,169.45,169.46,169.44,169.45,97100000.0
2008-07-14 03:04:00,169.45,169.45,169.39,169.4,200100000.0
2008-07-14 03:05:00,169.4,169.4,169.38,169.4,241400000.0
2008-07-14 03:06:00,169.4,169.45,169.365,169.43,293100000.0
2008-07-14 03:07:00,169.42,169.46,169.39,169.44,184300000.0
2008-07-14 03:08:00,169.44,169.47,169.415,169.47,94600000.0
2008-07-14 03:09:00,169.46,169.47,169.46,169.47,37800000.0
2008-07-14 03:10:00,169.47,169.48,169.44,169.46,122200000.0
2008-07-14 03:11:00,169.46,169.47,169.44,169.45,136000000.0
2008-07-14 03:12:00,169.45,169.45,169.405,169.42,72300000.0
2008-07-14 03:13:00,169.42,169.43,169.41,169.42,65700000.0
2008-07-14 03:14:00,169.41,169.42,169.36,169.37,120000000.0
2008-07-14 03:15:00,169.37,169.39,169.37,169.37,101600000.0
2008-07-14 03:16:00,169.37,169.37,169.34,169.35,196900000.0
2008-07-14 03:17:00,169.35,169.375,169.34,169.35,129500000.0
2008-07-14 03:18:00,169.35,169.38,169.345,169.37,135300000.0
2008-07-14 03:19:00,169.37,169.375,169.36,169.37,35400000.0
2008-07-14 03:20:00,169.365,169.37,169.34,169.36,246800000.0
2008-07-14 03:21:00,169.36,169.37,169.32,169.36,126400000.0
2008-07-14 03:22:00,169.365,169.37,169.34,169.35,48200000.0
2008-07-14 03:23:00,169.35,169.36,169.33,169.34,252100000.0
2008-07-14 03:24:00,169.34,169.37,169.33,169.36,126100000.0
2008-07-14 03:25:00,169.36,169.36,169.34,169.34,197100000.0
2008-07-14 03:26:00,169.34,169.365,169.32,169.32,146000000.0
2008-07-14 03:27:00,169.32,169.33,169.295,169.31,106400000.0
2008-07-14 03:28:00,169.31,169.31,169.275,169.3,194400000.0
2008-07-14 03:29:00,169.3,169.33,169.3,169.32,73400000.0
2008-07-14 03:30:00,169.32,169.36,169.32,169.35,166600000.0
2008-07-14 03:31:00,169.35,169.37,169.35,169.37,88000000.0
2008-07-14 03:32:00,169.37,169.38,169.34,169.36,73900000.0
2008-07-14 03:33:00,169.36,169.37,169.325,169.33,169500000.0
2008-07-14 03:34:00,169.33,169.38,169.32,169.35,174400000.0
2008-07-14 03:35:00,169.35,169.35,169.33,169.34,66600000.0
2008-07-14 03:36:00,169.34,169.34,169.315,169.32,216900000.0
2008-07-14 03:37:00,169.32,169.35,169.315,169.33,282500000.0
2008-07-14 03:38:00,169.33,169.34,169.33,169.33,145500000.0
2008-07-14 03:39:00,169.33,169.33,169.32,169.32,202300000.0
2008-07-14 03:40:00,169.32,169.35,169.32,169.35,81200000.0
2008-07-14 03:41:00,169.34,169.38,169.34,169.36,145600000.0
2008-07-14 03:42:00,169.36,169.37,169.35,169.35,91300000.0
2008-07-14 03:43:00,169.36,169.36,169.33,169.33,66700000.0
2008-07-14 03:44:00,169.32,169.325,169.32,169.325,27900000.0
2008-07-14 03:45:00,169.325,169.33,169.32,169.33,30600000.0
2008-07-14 03:46:00,169.33,169.355,169.33,169.355,120500000.0
2008-07-14 03:47:00,169.355,169.36,169.355,169.36,17000000.0
2008-07-14 03:48:00,169.37,169.37,169.33,169.33,147100000.0
2008-07-14 03:49:00,169.335,169.37,169.335,169.37,83800000.0
2008-07-14 03:50:00,169.37,169.41,169.365,169.39,248800000.0
2008-07-14 03:51:00,169.39,169.4,169.38,169.38,64800000.0
2008-07-14 03:52:00,169.38,169.38,169.37,169.38,112800000.0
2008-07-14 03:53:00,169.38,169.38,169.37,169.37,76200000.0
2008-07-14 03:54:00,169.37,169.37,169.345,169.355,64200000.0
2008-07-14 03:55:00,169.36,169.37,169.34,169.35,136400000.0
2008-07-14 03:56:00,169.36,169.36,169.35,169.35,65200000.0
2008-07-14 03:57:00,169.36,169.36,169.36,169.36,23200000.0
2008-07-14 03:59:00,169.36,169.38,169.35,169.37,159900000.0
2008-07-14 04:00:00,169.37,169.37,169.345,169.36,50600000.0
2008-07-14 04:01:00,169.37,169.37,169.36,169.37,70800000.0
2008-07-14 04:02:00,169.37,169.38,169.37,169.37,88400000.0
2008-07-14 04:03:00,169.37,169.38,169.37,169.37,104900000.0
2008-07-14 04:04:00,169.37,169.37,169.37,169.37,7400000.0
2008-07-14 04:05:00,169.37,169.37,169.35,169.37,47300000.0
2008-07-14 04:06:00,169.37,169.4,169.37,169.4,64600000.0
2008-07-14 04:07:00,169.4,169.4,169.4,169.4,15900000.0
2008-07-14 04:08:00,169.4,169.4,169.39,169.39,22200000.0
2008-07-14 04:09:00,169.39,169.4,169.39,169.39,137400000.0
2008-07-14 04:10:00,169.39,169.39,169.39,169.39,29400000.0
2008-07-14 04:11:00,169.39,169.42,169.39,169.4,115900000.0
2008-07-14 04:12:00,169.4,169.41,169.38,169.39,130800000.0
2008-07-14 04:13:00,169.39,169.4,169.365,169.365,95400000.0
2008-07-14 04:14:00,169.37,169.4,169.345,169.4,132800000.0
2008-07-14 04:15:00,169.4,169.41,169.39,169.41,55200000.0
2008-07-14 04:16:00,169.41,169.43,169.41,169.42,91900000.0
2008-07-14 04:17:00,169.42,169.42,169.41,169.42,149600000.0
2008-07-14 04:18:00,169.42,169.43,169.41,169.42,92700000.0
2008-07-14 04:19:00,169.42,169.43,169.41,169.42,32600000.0
2008-07-14 04:20:00,169.42,169.43,169.41,169.43,29400000.0
2008-07-14 04:21:00,169.43,169.435,169.42,169.435,38300000.0
2008-07-14 04:22:00,169.43,169.43,169.42,169.43,47300000.0
2008-07-14 04:23:00,169.42,169.43,169.41,169.41,99600000.0
2008-07-14 04:24:00,169.41,169.41,169.39,169.4,116800000.0
2008-07-14 04:25:00,169.4,169.4,169.39,169.4,136200000.0
2008-07-14 04:26:00,169.4,169.42,169.395,169.4,73100000.0
2008-07-14 04:27:00,169.4,169.4,169.39,169.4,31700000.0
2008-07-14 04:28:00,169.4,169.42,169.4,169.41,74300000.0
2008-07-14 04:29:00,169.41,169.46,169.41,169.455,160900000.0
2008-07-14 04:30:00,169.455,169.46,169.425,169.43,147600000.0
2008-07-14 04:31:00,169.43,169.43,169.4,169.405,122700000.0
2008-07-14 04:32:00,169.405,169.41,169.375,169.39,311900000.0
2008-07-14 04:33:00,169.39,169.4,169.38,169.39,86000000.0
2008-07-14 04:34:00,169.39,169.39,169.38,169.38,34300000.0
2008-07-14 04:35:00,169.38,169.41,169.38,169.39,234100000.0
2008-07-14 04:36:00,169.395,169.395,169.38,169.39,66800000.0
2008-07-14 04:37:00,169.39,169.39,169.37,169.375,129100000.0
2008-07-14 04:38:00,169.375,169.4,169.375,169.38,195600000.0
2008-07-14 04:39:00,169.38,169.41,169.36,169.4,124900000.0
2008-07-14 04:40:00,169.4,169.41,169.4,169.41,172500000.0
2008-07-14 04:41:00,169.41,169.41,169.4,169.4,107300000.0
2008-07-14 04:42:00,169.4,169.42,169.37,169.4,210000000.0
2008-07-14 04:43:00,169.4,169.4,169.365,169.38,125300000.0
2008-07-14 04:44:00,169.38,169.38,169.35,169.36,238500000.0
2008-07-14 04:45:00,169.36,169.38,169.36,169.38,40100000.0
2008-07-14 04:46:00,169.38,169.38,169.35,169.35,107800000.0
2008-07-14 04:47:00,169.35,169.36,169.33,169.35,215100000.0
2008-07-14 04:48:00,169.35,169.37,169.34,169.36,182900000.0
2008-07-14 04:49:00,169.35,169.37,169.33,169.33,120000000.0
2008-07-14 04:50:00,169.33,169.36,169.33,169.34,227900000.0
2008-07-14 04:51:00,169.34,169.36,169.285,169.33,190900000.0
2008-07-14 04:52:00,169.33,169.33,169.3,169.33,113900000.0
2008-07-14 04:53:00,169.33,169.375,169.33,169.345,135200000.0
2008-07-14 04:54:00,169.35,169.35,169.345,169.35,37300000.0
2008-07-14 04:55:00,169.35,169.37,169.325,169.36,139900000.0
2008-07-14 04:56:00,169.36,169.37,169.34,169.36,153800000.0
2008-07-14 04:57:00,169.36,169.39,169.35,169.39,98900000.0
2008-07-14 04:58:00,169.39,169.4,169.37,169.38,164400000.0
2008-07-14 04:59:00,169.39,169.4,169.37,169.38,164100000.0
2008-07-14 05:00:00,169.39,169.395,169.37,169.38,67800000.0
2008-07-14 05:01:00,169.38,169.38,169.36,169.37,84500000.0
2008-07-14 05:02:00,169.37,169.38,169.37,169.38,67100000.0
2008-07-14 05:03:00,169.38,169.38,169.35,169.35,48200000.0
2008-07-14 05:04:00,169.36,169.37,169.35,169.36,80600000.0
2008-07-14 05:05:00,169.37,169.38,169.33,169.35,266300000.0
2008-07-14 05:06:00,169.35,169.36,169.34,169.35,131500000.0
2008-07-14 05:07:00,169.35,169.39,169.35,169.38,193900000.0
2008-07-14 05:08:00,169.385,169.39,169.36,169.37,78000000.0
2008-07-14 05:09:00,169.37,169.38,169.355,169.38,266900000.0
2008-07-14 05:10:00,169.38,169.4,169.355,169.39,184900000.0
2008-07-14 05:11:00,169.38,169.39,169.37,169.38,154000000.0
2008-07-14 05:12:00,169.38,169.38,169.37,169.38,25900000.0
2008-07-14 05:13:00,169.38,169.395,169.37,169.38,138000000.0
2008-07-14 05:14:00,169.38,169.4,169.37,169.4,106400000.0
2008-07-14 05:15:00,169.4,169.41,169.38,169.41,81000000.0
2008-07-14 05:16:00,169.405,169.43,169.4,169.42,94600000.0
2008-07-14 05:17:00,169.42,169.43,169.405,169.42,75900000.0
2008-07-14 05:18:00,169.42,169.42,169.375,169.375,117000000.0
2008-07-14 05:19:00,169.38,169.39,169.37,169.37,19900000.0
2008-07-14 05:20:00,169.37,169.38,169.35,169.36,76200000.0
2008-07-14 05:21:00,169.36,169.38,169.36,169.37,93400000.0
2008-07-14 05:22:00,169.37,169.38,169.36,169.36,37100000.0
2008-07-14 05:23:00,169.36,169.36,169.32,169.32,114200000.0
2008-07-14 05:24:00,169.32,169.34,169.315,169.33,53300000.0
2008-07-14 05:25:00,169.34,169.36,169.33,169.36,57700000.0
2008-07-14 05:26:00,169.36,169.365,169.36,169.365,3100000.0
2008-07-14 05:27:00,169.365,169.365,169.345,169.355,35900000.0
2008-07-14 05:28:00,169.36,169.36,169.36,169.36,4200000.0
2008-07-14 05:29:00,169.36,169.38,169.36,169.38,55500000.0
2008-07-14 05:30:00,169.38,169.39,169.38,169.39,22800000.0
2008-07-14 05:31:00,169.39,169.4,169.38,169.38,24100000.0
2008-07-14 05:32:00,169.38,169.38,169.37,169.37,46200000.0
2008-07-14 05:33:00,169.37,169.39,169.345,169.39,63900000.0
2008-07-14 05:34:00,169.39,169.39,169.38,169.39,16800000.0
2008-07-14 05:35:00,169.39,169.39,169.36,169.38,87900000.0
2008-07-14 05:36:00,169.38,169.38,169.34,169.35,124000000.0
2008-07-14 05:37:00,169.35,169.365,169.34,169.35,140900000.0
2008-07-14 05:38:00,169.35,169.39,169.35,169.38,226600000.0
2008-07-14 05:39:00,169.38,169.39,169.345,169.39,73100000.0
2008-07-14 05:40:00,169.39,169.39,169.37,169.39,63400000.0
2008-07-14 05:41:00,169.39,169.4,169.37,169.37,41900000.0
2008-07-14 05:42:00,169.37,169.37,169.34,169.36,79000000.0
2008-07-14 05:43:00,169.35,169.36,169.32,169.33,83900000.0
2008-07-14 05:44:00,169.33,169.34,169.33,169.33,27300000.0
2008-07-14 05:45:00,169.33,169.34,169.33,169.33,48000000.0
2008-07-14 05:46:00,169.33,169.34,169.32,169.34,43700000.0
2008-07-14 05:47:00,169.34,169.35,169.33,169.34,42300000.0
2008-07-14 05:48:00,169.34,169.34,169.33,169.33,13600000.0
2008-07-14 05:49:00,169.33,169.34,169.33,169.33,56700000.0
2008-07-14 05:50:00,169.33,169.34,169.33,169.33,56700000.0
2008-07-14 05:51:00,169.33,169.36,169.33,169.36,132100000.0
2008-07-14 05:52:00,169.365,169.4,169.35,169.4,211200000.0
2008-07-14 05:53:00,169.4,169.42,169.4,169.4,177200000.0
2008-07-14 05:54:00,169.4,169.41,169.39,169.4,105000000.0
2008-07-14 05:55:00,169.4,169.4,169.35,169.39,181500000.0
2008-07-14 05:56:00,169.39,169.415,169.39,169.4,96300000.0
2008-07-14 05:57:00,169.4,169.4,169.39,169.4,86900000.0
2008-07-14 05:58:00,169.4,169.4,169.35,169.38,73400000.0
2008-07-14 05:59:00,169.38,169.39,169.37,169.38,126400000.0
2008-07-14 06:00:00,169.38,169.4,169.37,169.37,80400000.0
2008-07-14 06:01:00,169.37,169.37,169.35,169.35,48600000.0
2008-07-14 06:02:00,169.35,169.38,169.35,169.38,194400000.0
2008-07-14 06:03:00,169.38,169.42,169.38,169.4,115000000.0
2008-07-14 06:04:00,169.4,169.41,169.39,169.4,135700000.0
2008-07-14 06:05:00,169.39,169.4,169.39,169.39,51400000.0
2008-07-14 06:06:00,169.39,169.39,169.38,169.39,59400000.0
2008-07-14 06:07:00,169.385,169.39,169.36,169.36,104000000.0
2008-07-14 06:08:00,169.36,169.37,169.35,169.35,47000000.0
2008-07-14 06:09:00,169.35,169.36,169.35,169.35,118400000.0
2008-07-14 06:10:00,169.35,169.35,169.35,169.35,42300000.0
2008-07-14 06:11:00,169.35,169.36,169.35,169.35,85200000.0
2008-07-14 06:12:00,169.36,169.37,169.345,169.35,132600000.0
2008-07-14 06:13:00,169.35,169.365,169.34,169.36,180600000.0
2008-07-14 06:14:00,169.36,169.36,169.32,169.34,126900000.0
2008-07-14 06:15:00,169.33,169.36,169.33,169.33,91100000.0
2008-07-14 06:16:00,169.32,169.32,169.32,169.32,50900000.0
2008-07-14 06:17:00,169.315,169.33,169.3,169.3,100800000.0
2008-07-14 06:18:00,169.3,169.31,169.3,169.31,13000000.0
2008-07-14 06:19:00,169.31,169.31,169.235,169.265,203700000.0
2008-07-14 06:20:00,169.265,169.27,169.25,169.26,173300000.0
2008-07-14 06:21:00,169.26,169.26,169.25,169.26,74400000.0
2008-07-14 06:22:00,169.26,169.28,169.26,169.27,172300000.0
2008-07-14 06:23:00,169.27,169.3,169.25,169.29,329600000.0
2008-07-14 06:24:00,169.29,169.29,169.28,169.28,238500000.0
2008-07-14 06:25:00,169.28,169.28,169.26,169.27,117000000.0
2008-07-14 06:26:00,169.27,169.29,169.265,169.29,118900000.0
2008-07-14 06:27:00,169.29,169.29,169.26,169.26,108300000.0
2008-07-14 06:28:00,169.26,169.27,169.25,169.26,105300000.0
2008-07-14 06:29:00,169.26,169.26,169.25,169.25,127500000.0
2008-07-14 06:30:00,169.25,169.25,169.2,169.21,362000000.0
2008-07-14 06:31:00,169.22,169.255,169.215,169.255,61300000.0
2008-07-14 06:32:00,169.25,169.26,169.235,169.26,41600000.0
2008-07-14 06:33:00,169.26,169.26,169.225,169.235,129900000.0
2008-07-14 06:34:00,169.24,169.24,169.195,169.21,125400000.0
2008-07-14 06:35:00,169.21,169.21,169.21,169.21,11700000.0
2008-07-14 06:36:00,169.21,169.235,169.195,169.235,43400000.0
2008-07-14 06:37:00,169.215,169.235,169.18,169.195,240300000.0
2008-07-14 06:38:00,169.215,169.215,169.195,169.21,21000000.0
2008-07-14 06:39:00,169.2,169.22,169.195,169.205,96300000.0
2008-07-14 06:40:00,169.21,169.235,169.21,169.21,46100000.0
2008-07-14 06:41:00,169.22,169.22,169.17,169.2,144500000.0
2008-07-14 06:42:00,169.19,169.195,169.165,169.175,194600000.0
2008-07-14 06:43:00,169.18,169.2,169.175,169.2,137400000.0
2008-07-14 06:44:00,169.2,169.235,169.2,169.22,141300000.0
2008-07-14 06:45:00,169.22,169.225,169.17,169.17,243100000.0
2008-07-14 06:46:00,169.18,169.18,169.125,169.125,105500000.0
2008-07-14 06:47:00,169.13,169.14,169.105,169.13,141300000.0
2008-07-14 06:48:00,169.14,169.2,169.125,169.195,262800000.0
2008-07-14 06:49:00,169.175,169.225,169.175,169.205,307300000.0
2008-07-14 06:50:00,169.21,169.21,169.2,169.2,19000000.0
2008-07-14 06:51:00,169.175,169.2,169.175,169.2,113800000.0
2008-07-14 06:52:00,169.2,169.21,169.175,169.18,98500000.0
2008-07-14 06:53:00,169.18,169.2,169.18,169.2,42700000.0
2008-07-14 06:54:00,169.2,169.2,169.2,169.2,22600000.0
2008-07-14 06:55:00,169.2,169.2,169.175,169.2,108400000.0
2008-07-14 06:56:00,169.2,169.235,169.2,169.205,338800000.0
2008-07-14 06:57:00,169.21,169.22,169.195,169.21,121200000.0
2008-07-14 06:58:00,169.225,169.225,169.205,169.22,49700000.0
2008-07-14 06:59:00,169.22,169.235,169.215,169.23,119100000.0
2008-07-14 07:00:00,169.23,169.255,169.23,169.23,83000000.0
2008-07-14 07:01:00,169.23,169.24,169.23,169.24,69900000.0
2008-07-14 07:02:00,169.24,169.26,169.23,169.26,211800000.0
2008-07-14 07:03:00,169.235,169.26,169.225,169.225,169100000.0
2008-07-14 07:04:00,169.23,169.24,169.215,169.23,93600000.0
2008-07-14 07:06:00,169.23,169.235,169.21,169.23,102600000.0
2008-07-14 07:07:00,169.23,169.24,169.215,169.215,85900000.0
2008-07-14 07:08:00,169.22,169.24,169.195,169.215,167300000.0
2008-07-14 07:09:00,169.22,169.23,169.195,169.22,85700000.0
2008-07-14 07:10:00,169.22,169.22,169.22,169.22,40700000.0
2008-07-14 07:11:00,169.22,169.24,169.205,169.24,179600000.0
2008-07-14 07:12:00,169.24,169.24,169.205,169.205,174800000.0
2008-07-14 07:13:00,169.21,169.24,169.205,169.215,141800000.0
2008-07-14 07:14:00,169.22,169.22,169.21,169.22,119700000.0
2008-07-14 07:15:00,169.22,169.235,169.195,169.22,109600000.0
2008-07-14 07:16:00,169.22,169.26,169.165,169.24,332100000.0
2008-07-14 07:17:00,169.23,169.23,169.205,169.215,36800000.0
2008-07-14 07:18:00,169.21,169.225,169.165,169.18,181400000.0
2008-07-14 07:19:00,169.18,169.21,169.125,169.175,256800000.0
2008-07-14 07:20:00,169.195,169.2,169.125,169.155,287100000.0
2008-07-14 07:21:00,169.17,169.2,169.16,169.165,251000000.0
2008-07-14 07:22:00,169.145,169.16,169.145,169.16,169000000.0
2008-07-14 07:23:00,169.155,169.155,169.08,169.08,77400000.0
2008-07-14 07:24:00,169.08,169.125,169.08,169.1,228100000.0
2008-07-14 07:25:00,169.11,169.14,169.1,169.14,283999999.0
2008-07-14 07:26:00,169.13,169.18,169.125,169.15,377800000.0
2008-07-14 07:27:00,169.15,169.16,169.11,169.14,181600000.0
2008-07-14 07:28:00,169.14,169.17,169.105,169.11,285900000.0
2008-07-14 07:29:00,169.11,169.13,169.035,169.05,341800000.0
2008-07-14 07:30:00,169.05,169.07,169.0,169.06,163200000.0
2008-07-14 07:31:00,169.06,169.06,169.015,169.04,130600000.0
2008-07-14 07:32:00,169.04,169.12,169.04,169.115,311700000.0
2008-07-14 07:33:00,169.115,169.15,169.065,169.14,356100001.0
2008-07-14 07:34:00,169.14,169.17,169.115,169.13,237599999.0
2008-07-14 07:35:00,169.145,169.16,169.125,169.14,281000000.0
2008-07-14 07:36:00,169.15,169.155,169.12,169.12,317000000.0
2008-07-14 07:37:00,169.095,169.13,169.065,169.12,478400000.0
2008-07-14 07:38:00,169.12,169.16,169.095,169.12,331300000.0
2008-07-14 07:39:00,169.11,169.16,169.095,169.125,204400000.0
2008-07-14 07:40:00,169.145,169.185,169.135,169.17,78900000.0
2008-07-14 07:41:00,169.17,169.17,169.105,169.135,191400000.0
2008-07-14 07:42:00,169.125,169.14,169.095,169.13,160200000.0
2008-07-14 07:43:00,169.12,169.21,169.12,169.2,335800000.0
2008-07-14 07:44:00,169.2,169.24,169.175,169.22,330600000.0
2008-07-14 07:45:00,169.215,169.23,169.18,169.2,272400000.0
2008-07-14 07:46:00,169.21,169.21,169.17,169.18,131800000.0
2008-07-14 07:47:00,169.19,169.19,169.18,169.19,49100000.0
2008-07-14 07:48:00,169.19,169.2,169.165,169.19,181300000.0
2008-07-14 07:49:00,169.19,169.23,169.175,169.2,201000000.0
2008-07-14 07:50:00,169.22,169.22,169.19,169.2,69000000.0
2008-07-14 07:51:00,169.21,169.21,169.185,169.19,115200000.0
2008-07-14 07:52:00,169.19,169.22,169.175,169.18,259300000.0
2008-07-14 07:53:00,169.18,169.2,169.175,169.19,135600000.0
2008-07-14 07:54:00,169.19,169.205,169.18,169.205,66400000.0
2008-07-14 07:55:00,169.2,169.23,169.19,169.23,150400000.0
2008-07-14 07:56:00,169.23,169.23,169.22,169.23,49600000.0
2008-07-14 07:57:00,169.23,169.245,169.22,169.24,125400000.0
2008-07-14 07:58:00,169.24,169.27,169.24,169.26,66500000.0
2008-07-14 07:59:00,169.25,169.27,169.235,169.26,263600000.0
2008-07-14 08:00:00,169.27,169.27,169.22,169.23,491000000.0
2008-07-14 08:01:00,169.24,169.26,169.23,169.24,174100000.0
2008-07-14 08:02:00,169.24,169.25,169.18,169.18,535700000.0
2008-07-14 08:03:00,169.19,169.19,169.135,169.15,469700000.0
2008-07-14 08:04:00,169.16,169.16,169.115,169.16,205100000.0
2008-07-14 08:05:00,169.16,169.19,169.16,169.19,311700000.0
2008-07-14 08:06:00,169.19,169.2,169.18,169.2,212500000.0
2008-07-14 08:07:00,169.2,169.24,169.2,169.23,116600000.0
2008-07-14 08:08:00,169.23,169.24,169.215,169.22,219700000.0
2008-07-14 08:09:00,169.23,169.24,169.22,169.24,188200000.0
2008-07-14 08:10:00,169.24,169.26,169.24,169.26,389300000.0
2008-07-14 08:11:00,169.25,169.26,169.24,169.26,131700000.0
2008-07-14 08:12:00,169.26,169.26,169.23,169.25,77300000.0
2008-07-14 08:13:00,169.25,169.25,169.18,169.18,330300000.0
2008-07-14 08:14:00,169.19,169.21,169.17,169.2,264600000.0
2008-07-14 08:15:00,169.2,169.21,169.185,169.2,85400000.0
2008-07-14 08:16:00,169.21,169.25,169.205,169.25,190000001.0
2008-07-14 08:17:00,169.25,169.31,169.25,169.3,700299999.0
2008-07-14 08:18:00,169.3,169.3,169.27,169.29,652500001.0
2008-07-14 08:19:00,169.29,169.29,169.27,169.28,415399999.0
2008-07-14 08:20:00,169.28,169.285,169.28,169.28,225900000.0
2008-07-14 08:21:00,169.28,169.3,169.27,169.3,460800000.0
2008-07-14 08:22:00,169.3,169.32,169.29,169.3,322200000.0
2008-07-14 08:23:00,169.3,169.32,169.29,169.32,167700000.0
2008-07-14 08:24:00,169.32,169.33,169.305,169.305,354400000.0
2008-07-14 08:25:00,169.31,169.31,169.3,169.3,201100002.0
2008-07-14 08:26:00,169.3,169.32,169.29,169.29,690400003.0
2008-07-14 08:27:00,169.29,169.29,169.285,169.29,185900000.0
2008-07-14 08:28:00,169.29,169.29,169.28,169.28,246000000.0
2008-07-14 08:29:00,169.28,169.28,169.25,169.26,730000000.0
2008-07-14 08:30:00,169.26,169.27,169.23,169.25,526399997.0
2008-07-14 08:31:00,169.25,169.29,169.25,169.29,274200000.0
2008-07-14 08:32:00,169.29,169.33,169.28,169.33,376700000.0
2008-07-14 08:33:00,169.33,169.34,169.305,169.32,341899999.0
2008-07-14 08:34:00,169.32,169.42,169.31,169.42,553300001.0
2008-07-14 08:35:00,169.42,169.43,169.38,169.38,569700000.0
2008-07-14 08:36:00,169.38,169.38,169.28,169.32,821100000.0
2008-07-14 08:37:00,169.32,169.43,169.31,169.39,562800000.0
2008-07-14 08:38:00,169.39,169.43,169.37,169.37,234300000.0
2008-07-14 08:39:00,169.37,169.38,169.35,169.37,159200000.0
2008-07-14 08:40:00,169.38,169.38,169.36,169.365,192200000.0
2008-07-14 08:41:00,169.36,169.375,169.34,169.37,379700000.0
2008-07-14 08:42:00,169.37,169.38,169.37,169.38,87600000.0
2008-07-14 08:43:00,169.38,169.39,169.35,169.37,578799999.0
2008-07-14 08:44:00,169.37,169.37,169.3,169.32,346500000.0
2008-07-14 08:45:00,169.32,169.32,169.28,169.29,203500000.0
2008-07-14 08:46:00,169.29,169.32,169.27,169.27,449200000.0
2008-07-14 08:47:00,169.265,169.3,169.265,169.3,247900000.0
2008-07-14 08:48:00,169.29,169.33,169.29,169.33,106300000.0
2008-07-14 08:49:00,169.32,169.36,169.3,169.31,375500000.0
2008-07-14 08:50:00,169.31,169.32,169.3,169.3,219500000.0
2008-07-14 08:51:00,169.3,169.32,169.285,169.32,408800001.0
2008-07-14 08:52:00,169.315,169.33,169.3,169.3,411700000.0
2008-07-14 08:53:00,169.3,169.32,169.29,169.29,313400000.0
2008-07-14 08:54:00,169.29,169.33,169.29,169.32,188500000.0
2008-07-14 08:55:00,169.32,169.32,169.295,169.3,428100001.0
2008-07-14 08:56:00,169.3,169.31,169.26,169.26,891600000.0
2008-07-14 08:57:00,169.27,169.295,169.26,169.29,421600000.0
2008-07-14 08:58:00,169.29,169.31,169.24,169.26,979299999.0
2008-07-14 08:59:00,169.26,169.3,169.26,169.29,647399999.0
2008-07-14 09:00:00,169.29,169.34,169.285,169.33,648600000.0
2008-07-14 09:01:00,169.33,169.34,169.315,169.34,407200001.0
2008-07-14 09:02:00,169.345,169.35,169.315,169.32,453000000.0
2008-07-14 09:03:00,169.32,169.33,169.25,169.25,727300000.0
2008-07-14 09:04:00,169.25,169.25,169.175,169.24,913700000.0
2008-07-14 09:05:00,169.24,169.25,169.23,169.25,545700000.0
2008-07-14 09:06:00,169.25,169.26,169.25,169.255,328500000.0
2008-07-14 09:07:00,169.255,169.255,169.21,169.22,519500000.0
2008-07-14 09:08:00,169.22,169.22,169.18,169.18,637000002.0
2008-07-14 09:09:00,169.175,169.175,169.115,169.15,659099996.0
2008-07-14 09:10:00,169.14,169.22,169.14,169.2,734600002.0
2008-07-14 09:11:00,169.2,169.23,169.19,169.23,555500000.0
2008-07-14 09:12:00,169.23,169.25,169.22,169.24,524400002.0
2008-07-14 09:13:00,169.24,169.26,169.23,169.25,466800000.0
2008-07-14 09:14:00,169.25,169.26,169.21,169.21,443400002.0
2008-07-14 09:15:00,169.21,169.24,169.17,169.22,888800003.0
2008-07-14 09:16:00,169.22,169.275,169.2,169.27,498600002.0
2008-07-14 09:17:00,169.27,169.31,169.27,169.285,575700000.0
2008-07-14 09:18:00,169.285,169.32,169.275,169.315,605200001.0
2008-07-14 09:19:00,169.32,169.32,169.31,169.31,437100003.0
2008-07-14 09:20:00,169.31,169.32,169.29,169.3,217300000.0
2008-07-14 09:21:00,169.31,169.31,169.25,169.255,297500000.0
2008-07-14 09:22:00,169.255,169.28,169.25,169.25,463300000.0
2008-07-14 09:23:00,169.25,169.26,169.215,169.245,252800000.0
2008-07-14 09:24:00,169.25,169.25,169.22,169.24,159500000.0
2008-07-14 09:25:00,169.24,169.29,169.24,169.285,475700000.0
2008-07-14 09:26:00,169.285,169.34,169.285,169.34,579800000.0
2008-07-14 09:27:00,169.335,169.37,169.335,169.365,386600000.0
2008-07-14 09:28:00,169.37,169.37,169.305,169.33,377600000.0
2008-07-14 09:29:00,169.325,169.375,169.325,169.35,321800000.0
2008-07-14 09:30:00,169.35,169.4,169.35,169.37,365700000.0
2008-07-14 09:31:00,169.37,169.4,169.355,169.37,254800000.0
2008-07-14 09:32:00,169.37,169.385,169.31,169.325,428699997.0
2008-07-14 09:33:00,169.325,169.33,169.305,169.305,292800000.0
2008-07-14 09:34:00,169.3,169.315,169.275,169.285,247600000.0
2008-07-14 09:35:00,169.28,169.29,169.27,169.275,211400000.0
2008-07-14 09:36:00,169.28,169.305,169.27,169.27,320300001.0
2008-07-14 09:37:00,169.27,169.32,169.25,169.305,304000000.0
2008-07-14 09:38:00,169.305,169.34,169.305,169.315,398500000.0
2008-07-14 09:39:00,169.315,169.35,169.3,169.305,396000000.0
2008-07-14 09:40:00,169.295,169.35,169.29,169.29,465600000.0
2008-07-14 09:41:00,169.295,169.3,169.25,169.27,369700000.0
2008-07-14 09:42:00,169.265,169.275,169.25,169.25,232100000.0
2008-07-14 09:43:00,169.25,169.27,169.25,169.26,191500000.0
2008-07-14 09:44:00,169.26,169.27,169.26,169.26,126800000.0
2008-07-14 09:45:00,169.26,169.27,169.24,169.25,422100000.0
2008-07-14 09:46:00,169.25,169.27,169.215,169.265,372100000.0
2008-07-14 09:47:00,169.265,169.27,169.22,169.25,288300000.0
2008-07-14 09:48:00,169.245,169.25,169.235,169.24,184400000.0
2008-07-14 09:49:00,169.24,169.3,169.24,169.28,288200000.0
2008-07-14 09:50:00,169.28,169.29,169.27,169.28,189100000.0
2008-07-14 09:51:00,169.28,169.28,169.23,169.235,182500000.0
2008-07-14 09:52:00,169.235,169.235,169.21,169.21,343400000.0
2008-07-14 09:53:00,169.21,169.26,169.21,169.26,313200000.0
2008-07-14 09:54:00,169.26,169.26,169.21,169.235,224100000.0
2008-07-14 09:55:00,169.235,169.235,169.2,169.2,310000000.0
2008-07-14 09:56:00,169.2,169.23,169.2,169.22,393200000.0
2008-07-14 09:57:00,169.22,169.23,169.205,169.22,287100000.0
2008-07-14 09:58:00,169.22,169.23,169.195,169.2,233500000.0
2008-07-14 09:59:00,169.2,169.25,169.2,169.245,325300000.0
2008-07-14 10:00:00,169.245,169.27,169.235,169.27,252400000.0
2008-07-14 10:01:00,169.265,169.285,169.24,169.255,255400000.0
2008-07-14 10:02:00,169.255,169.27,169.225,169.24,443900000.0
2008-07-14 10:03:00,169.235,169.24,169.185,169.19,328600000.0
2008-07-14 10:04:00,169.19,169.21,169.18,169.195,385600000.0
2008-07-14 10:05:00,169.195,169.23,169.19,169.22,359400000.0
2008-07-14 10:06:00,169.22,169.23,169.2,169.23,288000000.0
2008-07-14 10:07:00,169.23,169.23,169.19,169.19,256300000.0
2008-07-14 10:08:00,169.19,169.2,169.095,169.12,552200000.0
2008-07-14 10:09:00,169.12,169.16,169.1,169.155,342400000.0
2008-07-14 10:10:00,169.155,169.165,169.095,169.12,320100000.0
2008-07-14 10:11:00,169.12,169.13,169.07,169.1,563300001.0
2008-07-14 10:12:00,169.1,169.14,169.075,169.11,551000001.0
2008-07-14 10:13:00,169.11,169.15,169.1,169.105,386300000.0
2008-07-14 10:14:00,169.105,169.14,169.1,169.13,389700000.0
2008-07-14 10:15:00,169.13,169.2,169.11,169.2,376600000.0
2008-07-14 10:16:00,169.195,169.215,169.16,169.17,437600000.0
2008-07-14 10:17:00,169.17,169.18,169.16,169.18,315900000.0
2008-07-14 10:18:00,169.18,169.19,169.16,169.18,177000000.0
2008-07-14 10:19:00,169.18,169.19,169.18,169.18,161400000.0
2008-07-14 10:20:00,169.18,169.2,169.175,169.18,201200000.0
2008-07-14 10:21:00,169.18,169.21,169.18,169.21,257100000.0
2008-07-14 10:22:00,169.215,169.23,169.205,169.215,214700000.0
2008-07-14 10:23:00,169.22,169.24,169.205,169.24,255400000.0
2008-07-14 10:24:00,169.23,169.25,169.22,169.225,279800000.0
2008-07-14 10:25:00,169.225,169.26,169.205,169.25,383200000.0
2008-07-14 10:26:00,169.25,169.26,169.235,169.24,240800000.0
2008-07-14 10:27:00,169.24,169.28,169.24,169.27,170600000.0
2008-07-14 10:28:00,169.27,169.315,169.27,169.29,316000000.0
2008-07-14 10:29:00,169.29,169.3,169.24,169.245,338200000.0
2008-07-14 10:30:00,169.245,169.27,169.205,169.27,360200000.0
2008-07-14 10:31:00,169.275,169.325,169.26,169.31,400500000.0
2008-07-14 10:32:00,169.31,169.33,169.31,169.325,155900000.0
2008-07-14 10:33:00,169.325,169.325,169.255,169.285,352700000.0
2008-07-14 10:34:00,169.285,169.33,169.285,169.31,289200000.0
2008-07-14 10:35:00,169.31,169.34,169.27,169.28,277500000.0
2008-07-14 10:36:00,169.28,169.325,169.28,169.315,385400000.0
2008-07-14 10:37:00,169.315,169.33,169.28,169.29,301100000.0
2008-07-14 10:38:00,169.29,169.31,169.28,169.3,412000000.0
2008-07-14 10:39:00,169.29,169.29,169.275,169.275,266700000.0
2008-07-14 10:40:00,169.275,169.3,169.26,169.26,352700000.0
2008-07-14 10:41:00,169.26,169.285,169.23,169.285,366400001.0
2008-07-14 10:42:00,169.285,169.3,169.275,169.295,409000000.0
2008-07-14 10:43:00,169.295,169.32,169.295,169.315,162200000.0
2008-07-14 10:44:00,169.315,169.33,169.305,169.325,369000000.0
2008-07-14 10:45:00,169.325,169.35,169.32,169.345,241900000.0
2008-07-14 10:46:00,169.345,169.345,169.305,169.31,210000000.0
2008-07-14 10:47:00,169.31,169.33,169.3,169.305,388500000.0
2008-07-14 10:48:00,169.305,169.305,169.285,169.305,158400000.0
2008-07-14 10:49:00,169.295,169.3,169.255,169.265,164600000.0
2008-07-14 10:50:00,169.265,169.28,169.25,169.26,434800000.0
2008-07-14 10:51:00,169.26,169.305,169.26,169.275,477300000.0
2008-07-14 10:52:00,169.275,169.305,169.24,169.295,384700000.0
2008-07-14 10:53:00,169.3,169.32,169.27,169.31,304300000.0
2008-07-14 10:54:00,169.31,169.32,169.305,169.32,165800000.0
2008-07-14 10:55:00,169.32,169.32,169.3,169.3,167100000.0
2008-07-14 10:56:00,169.3,169.32,169.295,169.315,228500000.0
2008-07-14 10:57:00,169.305,169.34,169.3,169.335,203500000.0
2008-07-14 10:58:00,169.335,169.35,169.32,169.345,298400000.0
2008-07-14 10:59:00,169.345,169.395,169.345,169.35,379900000.0
2008-07-14 11:00:00,169.35,169.38,169.345,169.365,266900000.0
2008-07-14 11:01:00,169.37,169.37,169.315,169.32,251800000.0
2008-07-14 11:02:00,169.32,169.32,169.3,169.31,210100000.0
2008-07-14 11:03:00,169.31,169.33,169.28,169.29,369700000.0
2008-07-14 11:04:00,169.29,169.29,169.28,169.28,215100000.0
2008-07-14 11:05:00,169.28,169.28,169.245,169.245,160100000.0
2008-07-14 11:06:00,169.245,169.25,169.24,169.25,96300000.0
2008-07-14 11:07:00,169.25,169.315,169.25,169.315,211200000.0
2008-07-14 11:08:00,169.31,169.32,169.31,169.315,50500000.0
2008-07-14 11:09:00,169.315,169.315,169.26,169.26,140600000.0
2008-07-14 11:10:00,169.26,169.26,169.195,169.2,275000000.0
2008-07-14 11:11:00,169.2,169.205,169.175,169.18,362300000.0
2008-07-14 11:12:00,169.18,169.21,169.165,169.205,449000000.0
2008-07-14 11:13:00,169.21,169.235,169.19,169.21,346400000.0
2008-07-14 11:14:00,169.21,169.23,169.18,169.18,504600000.0
2008-07-14 11:15:00,169.18,169.205,169.12,169.15,405500000.0
2008-07-14 11:16:00,169.15,169.21,169.15,169.18,291200000.0
2008-07-14 11:17:00,169.18,169.21,169.175,169.195,333900000.0
2008-07-14 11:18:00,169.2,169.21,169.17,169.175,335000000.0
2008-07-14 11:19:00,169.175,169.18,169.17,169.17,125100000.0
2008-07-14 11:20:00,169.17,169.2,169.17,169.175,291700000.0
2008-07-14 11:21:00,169.175,169.19,169.16,169.16,268300000.0
2008-07-14 11:22:00,169.16,169.17,169.1,169.135,306400000.0
2008-07-14 11:23:00,169.135,169.175,169.135,169.175,290200000.0
2008-07-14 11:24:00,169.18,169.19,169.17,169.17,288600000.0
2008-07-14 11:25:00,169.17,169.175,169.12,169.125,189000000.0
2008-07-14 11:26:00,169.12,169.15,169.12,169.15,140000000.0
2008-07-14 11:27:00,169.145,169.15,169.115,169.145,205900000.0
2008-07-14 11:28:00,169.14,169.16,169.14,169.16,162500000.0
2008-07-14 11:29:00,169.16,169.19,169.155,169.19,179900000.0
2008-07-14 11:30:00,169.19,169.2,169.135,169.15,220100000.0
2008-07-14 11:31:00,169.15,169.16,169.125,169.13,142000000.0
2008-07-14 11:32:00,169.13,169.15,169.12,169.135,177500000.0
2008-07-14 11:33:00,169.135,169.17,169.135,169.145,228200000.0
2008-07-14 11:34:00,169.145,169.2,169.14,169.2,365500000.0
2008-07-14 11:35:00,169.2,169.21,169.18,169.2,186400000.0
2008-07-14 11:36:00,169.2,169.2,169.19,169.19,122500000.0
2008-07-14 11:37:00,169.19,169.21,169.18,169.2,353000000.0
2008-07-14 11:38:00,169.195,169.21,169.19,169.19,173100000.0
2008-07-14 11:39:00,169.19,169.22,169.19,169.22,112600000.0
2008-07-14 11:40:00,169.22,169.22,169.22,169.22,49200000.0
2008-07-14 11:41:00,169.22,169.22,169.2,169.21,222900000.0
2008-07-14 11:42:00,169.21,169.23,169.205,169.225,192300000.0
2008-07-14 11:43:00,169.225,169.24,169.2,169.205,242300000.0
2008-07-14 11:44:00,169.205,169.23,169.2,169.23,193900000.0
2008-07-14 11:45:00,169.23,169.26,169.22,169.26,174100000.0
2008-07-14 11:46:00,169.26,169.29,169.26,169.28,225300000.0
2008-07-14 11:47:00,169.275,169.3,169.275,169.275,95000000.0
2008-07-14 11:48:00,169.28,169.28,169.25,169.25,158900000.0
2008-07-14 11:49:00,169.25,169.28,169.25,169.27,285600000.0
2008-07-14 11:50:00,169.26,169.27,169.25,169.27,195000000.0
2008-07-14 11:51:00,169.27,169.27,169.205,169.205,285500000.0
2008-07-14 11:52:00,169.21,169.235,169.21,169.235,84300000.0
2008-07-14 11:53:00,169.235,169.255,169.21,169.215,214100000.0
2008-07-14 11:54:00,169.215,169.24,169.21,169.215,183500000.0
2008-07-14 11:55:00,169.215,169.215,169.165,169.165,185100000.0
2008-07-14 11:56:00,169.165,169.18,169.16,169.17,304200000.0
2008-07-14 11:57:00,169.17,169.235,169.165,169.2,327600000.0
2008-07-14 11:58:00,169.205,169.205,169.185,169.2,52400000.0
2008-07-14 11:59:00,169.2,169.215,169.185,169.21,199300000.0
2008-07-14 12:00:00,169.21,169.215,169.205,169.21,56600000.0
2008-07-14 12:01:00,169.21,169.22,169.185,169.22,161200000.0
2008-07-14 12:02:00,169.225,169.245,169.205,169.22,242900000.0
2008-07-14 12:03:00,169.22,169.23,169.185,169.21,246400000.0
2008-07-14 12:04:00,169.205,169.225,169.205,169.225,136900000.0
2008-07-14 12:05:00,169.22,169.225,169.205,169.21,140900000.0
2008-07-14 12:06:00,169.21,169.24,169.21,169.235,144000000.0
2008-07-14 12:07:00,169.23,169.25,169.22,169.24,141600000.0
2008-07-14 12:08:00,169.235,169.255,169.22,169.235,394400000.0
2008-07-14 12:09:00,169.24,169.26,169.24,169.25,322100000.0
2008-07-14 12:10:00,169.25,169.265,169.205,169.22,412800000.0
2008-07-14 12:11:00,169.22,169.225,169.175,169.215,374200000.0
2008-07-14 12:12:00,169.215,169.26,169.215,169.24,220900000.0
2008-07-14 12:13:00,169.24,169.24,169.21,169.22,210200000.0
2008-07-14 12:14:00,169.22,169.235,169.2,169.23,285800000.0
2008-07-14 12:15:00,169.235,169.25,169.18,169.185,166700000.0
2008-07-14 12:16:00,169.185,169.19,169.18,169.18,155000000.0
2008-07-14 12:17:00,169.18,169.2,169.16,169.165,251300000.0
2008-07-14 12:18:00,169.175,169.185,169.16,169.165,194200000.0
2008-07-14 12:19:00,169.17,169.2,169.16,169.2,247800000.0
2008-07-14 12:20:00,169.2,169.24,169.2,169.215,202700000.0
2008-07-14 12:21:00,169.215,169.24,169.215,169.23,144100000.0
2008-07-14 12:22:00,169.23,169.26,169.2,169.245,207100000.0
2008-07-14 12:23:00,169.245,169.28,169.245,169.26,365800000.0
2008-07-14 12:24:00,169.26,169.26,169.21,169.225,237600000.0
2008-07-14 12:25:00,169.23,169.26,169.22,169.235,159700000.0
2008-07-14 12:26:00,169.23,169.24,169.23,169.24,201200000.0
2008-07-14 12:27:00,169.24,169.27,169.22,169.245,321300000.0
2008-07-14 12:28:00,169.245,169.26,169.23,169.25,306300000.0
2008-07-14 12:29:00,169.25,169.275,169.25,169.265,286700000.0
2008-07-14 12:30:00,169.265,169.27,169.255,169.26,117000000.0
2008-07-14 12:31:00,169.26,169.265,169.24,169.265,225600000.0
2008-07-14 12:32:00,169.265,169.285,169.21,169.22,285800000.0
2008-07-14 12:33:00,169.22,169.265,169.22,169.265,234500000.0
2008-07-14 12:34:00,169.265,169.29,169.25,169.275,155700000.0
2008-07-14 12:35:00,169.28,169.29,169.25,169.25,89700000.0
2008-07-14 12:36:00,169.26,169.26,169.22,169.22,64400000.0
2008-07-14 12:37:00,169.22,169.23,169.21,169.23,126500000.0
2008-07-14 12:38:00,169.23,169.23,169.205,169.21,152400000.0
2008-07-14 12:39:00,169.21,169.23,169.205,169.23,74100000.0
2008-07-14 12:40:00,169.22,169.22,169.155,169.18,277600000.0
2008-07-14 12:41:00,169.195,169.2,169.185,169.19,154000000.0
2008-07-14 12:42:00,169.195,169.195,169.16,169.16,111100000.0
2008-07-14 12:43:00,169.155,169.16,169.105,169.11,295100000.0
2008-07-14 12:44:00,169.11,169.14,169.085,169.13,448400000.0
2008-07-14 12:45:00,169.13,169.13,169.11,169.11,103700000.0
2008-07-14 12:46:00,169.11,169.16,169.11,169.155,163800000.0
2008-07-14 12:47:00,169.155,169.17,169.15,169.16,150000000.0
2008-07-14 12:48:00,169.16,169.16,169.15,169.16,101300000.0
2008-07-14 12:49:00,169.16,169.17,169.15,169.155,232600000.0
2008-07-14 12:50:00,169.155,169.18,169.155,169.17,134000000.0
2008-07-14 12:51:00,169.17,169.235,169.17,169.225,194000000.0
2008-07-14 12:52:00,169.225,169.235,169.17,169.17,129400000.0
2008-07-14 12:53:00,169.18,169.22,169.16,169.19,377700000.0
2008-07-14 12:54:00,169.195,169.2,169.155,169.16,357500000.0
2008-07-14 12:55:00,169.16,169.175,169.16,169.17,140200000.0
2008-07-14 12:56:00,169.17,169.17,169.15,169.15,122200000.0
2008-07-14 12:57:00,169.15,169.155,169.14,169.14,246300000.0
2008-07-14 12:58:00,169.14,169.15,169.14,169.145,200100000.0
2008-07-14 12:59:00,169.145,169.145,169.115,169.13,268100000.0
2008-07-14 13:00:00,169.13,169.165,169.105,169.15,375700000.0
2008-07-14 13:01:00,169.15,169.16,169.12,169.16,212000000.0
2008-07-14 13:02:00,169.155,169.18,169.155,169.18,105000000.0
2008-07-14 13:03:00,169.18,169.185,169.16,169.175,214300000.0
2008-07-14 13:04:00,169.175,169.185,169.17,169.175,272500000.0
2008-07-14 13:05:00,169.17,169.17,169.12,169.12,285900000.0
2008-07-14 13:06:00,169.12,169.16,169.11,169.15,420400000.0
2008-07-14 13:07:00,169.15,169.16,169.14,169.15,281000000.0
2008-07-14 13:08:00,169.15,169.17,169.14,169.17,289200000.0
2008-07-14 13:09:00,169.17,169.18,169.08,169.105,412600000.0
2008-07-14 13:10:00,169.105,169.135,169.095,169.135,297200000.0
2008-07-14 13:11:00,169.135,169.14,169.125,169.135,301000000.0
2008-07-14 13:12:00,169.14,169.16,169.13,169.13,271700000.0
2008-07-14 13:13:00,169.135,169.145,169.105,169.105,238200000.0
2008-07-14 13:14:00,169.105,169.13,169.105,169.125,205400000.0
2008-07-14 13:15:00,169.13,169.15,169.12,169.125,310500000.0
2008-07-14 13:16:00,169.125,169.15,169.115,169.145,362200000.0
2008-07-14 13:17:00,169.145,169.145,169.12,169.135,326800000.0
2008-07-14 13:18:00,169.135,169.16,169.105,169.105,348800000.0
2008-07-14 13:19:00,169.11,169.215,169.11,169.205,414800000.0
2008-07-14 13:20:00,169.205,169.205,169.16,169.16,400400001.0
2008-07-14 13:21:00,169.17,169.17,169.12,169.12,304900000.0
2008-07-14 13:22:00,169.12,169.13,169.115,169.125,390700000.0
2008-07-14 13:23:00,169.125,169.14,169.115,169.14,209900000.0
2008-07-14 13:24:00,169.14,169.14,169.115,169.12,180200000.0
2008-07-14 13:25:00,169.12,169.15,169.12,169.14,124200000.0
2008-07-14 13:26:00,169.14,169.17,169.135,169.155,296600000.0
2008-07-14 13:27:00,169.16,169.16,169.12,169.12,352500000.0
2008-07-14 13:28:00,169.12,169.13,169.095,169.1,266800000.0
2008-07-14 13:29:00,169.1,169.11,169.075,169.08,221600000.0
2008-07-14 13:30:00,169.085,169.085,169.025,169.06,341300000.0
2008-07-14 13:31:00,169.055,169.08,169.05,169.065,241100000.0
2008-07-14 13:32:00,169.065,169.09,169.05,169.085,315000000.0
2008-07-14 13:33:00,169.085,169.1,169.075,169.09,201100000.0
2008-07-14 13:34:00,169.09,169.12,169.09,169.11,314000000.0
2008-07-14 13:35:00,169.11,169.11,169.065,169.07,318600000.0
2008-07-14 13:36:00,169.07,169.08,169.05,169.07,353800000.0
2008-07-14 13:37:00,169.07,169.09,169.05,169.09,276200000.0
2008-07-14 13:38:00,169.09,169.11,169.09,169.11,242500000.0
2008-07-14 13:39:00,169.11,169.12,169.08,169.08,349200000.0
2008-07-14 13:40:00,169.08,169.08,169.05,169.08,281000000.0
2008-07-14 13:41:00,169.08,169.1,169.07,169.075,205700000.0
2008-07-14 13:42:00,169.08,169.09,169.055,169.065,342800000.0
2008-07-14 13:43:00,169.065,169.07,169.05,169.06,161700000.0
2008-07-14 13:44:00,169.06,169.08,169.055,169.065,185100000.0
2008-07-14 13:45:00,169.07,169.08,169.07,169.08,41600000.0
2008-07-14 13:46:00,169.08,169.1,169.065,169.075,288900000.0
2008-07-14 13:47:00,169.075,169.12,169.075,169.115,485000000.0
2008-07-14 13:48:00,169.115,169.125,169.065,169.065,436200000.0
2008-07-14 13:49:00,169.065,169.1,169.06,169.07,431300000.0
2008-07-14 13:50:00,169.07,169.13,169.06,169.13,406700000.0
2008-07-14 13:51:00,169.13,169.15,169.12,169.12,299800000.0
2008-07-14 13:52:00,169.115,169.12,169.105,169.11,129200000.0
2008-07-14 13:53:00,169.11,169.145,169.1,169.14,286400000.0
2008-07-14 13:54:00,169.135,169.14,169.12,169.125,256800000.0
2008-07-14 13:55:00,169.125,169.16,169.125,169.155,175600000.0
2008-07-14 13:56:00,169.155,169.155,169.12,169.135,189600000.0
2008-07-14 13:57:00,169.135,169.135,169.105,169.105,91100000.0
2008-07-14 13:58:00,169.105,169.16,169.1,169.155,119400000.0
2008-07-14 13:59:00,169.155,169.205,169.14,169.19,367000000.0
2008-07-14 14:00:00,169.19,169.2,169.175,169.2,364100000.0
2008-07-14 14:01:00,169.195,169.26,169.195,169.25,300500000.0
2008-07-14 14:02:00,169.25,169.275,169.205,169.275,337699999.0
2008-07-14 14:03:00,169.275,169.275,169.22,169.23,339999999.0
2008-07-14 14:04:00,169.23,169.265,169.225,169.25,193700000.0
2008-07-14 14:05:00,169.25,169.265,169.25,169.265,87000000.0
2008-07-14 14:06:00,169.26,169.27,169.25,169.26,208600000.0
2008-07-14 14:07:00,169.26,169.27,169.26,169.265,34900000.0
2008-07-14 14:08:00,169.265,169.285,169.265,169.28,82000000.0
2008-07-14 14:09:00,169.285,169.29,169.26,169.26,141900000.0
2008-07-14 14:10:00,169.26,169.265,169.235,169.25,174800000.0
2008-07-14 14:11:00,169.24,169.26,169.24,169.255,188700000.0
2008-07-14 14:12:00,169.26,169.29,169.26,169.28,211600000.0
2008-07-14 14:13:00,169.28,169.29,169.255,169.26,188000000.0
2008-07-14 14:14:00,169.26,169.26,169.195,169.23,304200000.0
2008-07-14 14:15:00,169.22,169.235,169.21,169.22,186800000.0
2008-07-14 14:16:00,169.22,169.22,169.19,169.215,343900000.0
2008-07-14 14:17:00,169.215,169.215,169.16,169.17,233900000.0
2008-07-14 14:18:00,169.175,169.21,169.16,169.16,343400001.0
2008-07-14 14:19:00,169.16,169.16,169.13,169.16,369900000.0
2008-07-14 14:20:00,169.17,169.175,169.14,169.15,438400000.0
2008-07-14 14:21:00,169.15,169.16,169.13,169.14,296800000.0
2008-07-14 14:22:00,169.13,169.14,169.08,169.08,559600001.0
2008-07-14 14:23:00,169.08,169.08,169.015,169.02,346200000.0
2008-07-14 14:24:00,169.02,169.035,169.02,169.025,398400000.0
2008-07-14 14:25:00,169.025,169.055,169.02,169.04,536000000.0
2008-07-14 14:26:00,169.04,169.055,169.035,169.05,201300000.0
2008-07-14 14:27:00,169.05,169.06,169.035,169.045,449800000.0
2008-07-14 14:28:00,169.045,169.06,169.025,169.06,378500000.0
2008-07-14 14:29:00,169.06,169.06,169.05,169.06,59200000.0
2008-07-14 14:30:00,169.06,169.13,169.06,169.1,371300000.0
2008-07-14 14:31:00,169.1,169.1,169.05,169.095,350600000.0
2008-07-14 14:32:00,169.095,169.095,169.06,169.06,355400000.0
2008-07-14 14:33:00,169.06,169.105,169.055,169.09,281200000.0
2008-07-14 14:34:00,169.09,169.115,169.09,169.11,155500000.0
2008-07-14 14:35:00,169.11,169.125,169.1,169.1,339600000.0
2008-07-14 14:36:00,169.1,169.11,169.085,169.095,280600000.0
2008-07-14 14:37:00,169.09,169.12,169.09,169.11,192600000.0
2008-07-14 14:38:00,169.11,169.11,169.07,169.08,277800000.0
2008-07-14 14:39:00,169.07,169.11,169.05,169.105,445700000.0
2008-07-14 14:40:00,169.11,169.12,169.09,169.09,198900000.0
2008-07-14 14:41:00,169.09,169.105,169.07,169.09,315300000.0
2008-07-14 14:42:00,169.09,169.115,169.08,169.1,380600000.0
2008-07-14 14:43:00,169.1,169.115,169.08,169.085,615200005.0
2008-07-14 14:44:00,169.085,169.1,169.07,169.095,335900000.0
2008-07-14 14:45:00,169.095,169.1,169.06,169.08,313800000.0
2008-07-14 14:46:00,169.08,169.11,169.07,169.08,460900000.0
2008-07-14 14:47:00,169.08,169.09,169.08,169.09,207700000.0
2008-07-14 14:48:00,169.09,169.12,169.08,169.1,372600001.0
2008-07-14 14:49:00,169.1,169.12,169.08,169.12,363500000.0
2008-07-14 14:50:00,169.12,169.13,169.12,169.125,175700000.0
2008-07-14 14:51:00,169.125,169.13,169.11,169.12,369700000.0
2008-07-14 14:52:00,169.115,169.12,169.09,169.1,339700000.0
2008-07-14 14:53:00,169.1,169.1,169.07,169.095,432400000.0
2008-07-14 14:54:00,169.09,169.105,169.05,169.05,560900000.0
2008-07-14 14:55:00,169.05,169.08,169.05,169.075,473900000.0
2008-07-14 14:56:00,169.075,169.1,169.07,169.07,415300000.0
2008-07-14 14:57:00,169.07,169.11,169.07,169.095,602300000.0
2008-07-14 14:58:00,169.095,169.11,169.08,169.09,572000001.0
2008-07-14 14:59:00,169.09,169.11,169.05,169.08,786500000.0
2008-07-14 15:00:00,169.08,169.09,169.04,169.06,602000000.0
2008-07-14 15:01:00,169.06,169.065,169.03,169.035,517000000.0
2008-07-14 15:02:00,169.035,169.055,169.015,169.02,599700001.0
2008-07-14 15:03:00,169.02,169.04,169.01,169.02,502600000.0
2008-07-14 15:04:00,169.02,169.04,169.01,169.015,471700000.0
2008-07-14 15:05:00,169.01,169.02,168.97,168.97,832900000.0
2008-07-14 15:06:00,168.97,168.99,168.96,168.99,393000000.0
2008-07-14 15:07:00,168.99,169.0,168.96,168.97,385200000.0
2008-07-14 15:08:00,168.97,168.985,168.93,168.93,287400000.0
2008-07-14 15:09:00,168.93,168.95,168.93,168.945,290600000.0
2008-07-14 15:10:00,168.945,168.98,168.93,168.955,475400000.0
2008-07-14 15:11:00,168.955,168.965,168.93,168.94,359900000.0
2008-07-14 15:12:00,168.94,168.96,168.92,168.935,415399999.0
2008-07-14 15:13:00,168.935,168.965,168.935,168.95,314600000.0
2008-07-14 15:14:00,168.95,168.97,168.93,168.935,305400000.0
2008-07-14 15:15:00,168.94,168.97,168.93,168.96,299600000.0
2008-07-14 15:16:00,168.96,168.97,168.945,168.95,324400000.0
2008-07-14 15:17:00,168.96,168.975,168.955,168.975,225000000.0
2008-07-14 15:18:00,168.97,168.98,168.94,168.94,250000000.0
2008-07-14 15:19:00,168.94,168.95,168.94,168.94,145900000.0
2008-07-14 15:20:00,168.94,168.95,168.91,168.915,267200000.0
2008-07-14 15:21:00,168.915,168.95,168.915,168.94,248000000.0
2008-07-14 15:22:00,168.94,168.94,168.905,168.91,346400000.0
2008-07-14 15:23:00,168.91,168.91,168.855,168.875,1055800006.0
2008-07-14 15:24:00,168.875,168.915,168.87,168.915,394400000.0
2008-07-14 15:25:00,168.915,168.935,168.9,168.92,417500000.0
2008-07-14 15:26:00,168.92,168.92,168.865,168.87,438800000.0
2008-07-14 15:27:00,168.87,168.875,168.855,168.87,351600000.0
2008-07-14 15:28:00,168.87,168.915,168.87,168.915,311800000.0
2008-07-14 15:29:00,168.91,168.92,168.87,168.88,496800000.0
2008-07-14 15:30:00,168.87,168.915,168.87,168.875,609200000.0
2008-07-14 15:31:00,168.875,168.905,168.87,168.905,439300000.0
2008-07-14 15:32:00,168.91,168.93,168.88,168.92,350900000.0
2008-07-14 15:33:00,168.92,168.92,168.885,168.91,772299994.0
2008-07-14 15:34:00,168.905,168.93,168.89,168.92,636100000.0
2008-07-14 15:35:00,168.92,168.935,168.91,168.925,509700000.0
2008-07-14 15:36:00,168.925,168.995,168.915,168.95,671400002.0
2008-07-14 15:37:00,168.95,168.98,168.94,168.94,435199999.0
2008-07-14 15:38:00,168.94,168.96,168.92,168.945,413500000.0
2008-07-14 15:39:00,168.94,168.98,168.94,168.96,536800000.0
2008-07-14 15:40:00,168.965,168.97,168.945,168.965,327200000.0
2008-07-14 15:41:00,168.97,169.0,168.965,168.975,456000000.0
2008-07-14 15:42:00,168.975,169.01,168.93,169.01,617800001.0
2008-07-14 15:43:00,169.0,169.02,168.94,168.94,1132499999.0
2008-07-14 15:44:00,168.94,168.96,168.915,168.92,975900001.0
2008-07-14 15:45:00,168.92,168.935,168.88,168.92,651600001.0
2008-07-14 15:46:00,168.92,168.94,168.88,168.91,753900000.0
2008-07-14 15:47:00,168.91,168.935,168.9,168.91,830699997.0
2008-07-14 15:48:00,168.91,168.91,168.86,168.86,1306300000.0
2008-07-14 15:49:00,168.86,168.89,168.84,168.865,907700001.0
2008-07-14 15:50:00,168.86,168.87,168.845,168.86,505599999.0
2008-07-14 15:51:00,168.86,168.86,168.83,168.86,896700001.0
2008-07-14 15:52:00,168.86,168.87,168.81,168.83,722499998.0
2008-07-14 15:53:00,168.83,168.89,168.82,168.86,710700000.0
2008-07-14 15:54:00,168.86,168.87,168.82,168.85,583000000.0
2008-07-14 15:55:00,168.855,168.87,168.835,168.865,593600000.0
2008-07-14 15:56:00,168.865,168.865,168.83,168.83,591500000.0
2008-07-14 15:57:00,168.83,168.89,168.815,168.86,569900000.0
2008-07-14 15:58:00,168.855,168.925,168.835,168.925,329500000.0
2008-07-14 15:59:00,168.925,168.97,168.91,168.945,503099999.0
2008-07-14 16:00:00,168.94,168.95,168.895,168.945,438500000.0
2008-07-14 16:01:00,168.945,168.97,168.91,168.945,380200000.0
2008-07-14 16:02:00,168.95,168.96,168.865,168.89,441400000.0
2008-07-14 16:03:00,168.89,168.915,168.86,168.88,383500000.0
2008-07-14 16:04:00,168.88,169.035,168.88,169.03,507100000.0
2008-07-14 16:05:00,169.03,169.07,169.015,169.06,404499999.0
2008-07-14 16:06:00,169.05,169.09,169.04,169.05,480100000.0
2008-07-14 16:07:00,169.05,169.08,169.04,169.08,468900000.0
2008-07-14 16:08:00,169.08,169.1,169.045,169.045,567600000.0
2008-07-14 16:09:00,169.045,169.07,169.03,169.04,683000001.0
2008-07-14 16:10:00,169.04,169.05,169.01,169.025,476900000.0
2008-07-14 16:11:00,169.025,169.055,169.005,169.01,477600000.0
2008-07-14 16:12:00,169.005,169.04,168.995,169.03,472800001.0
2008-07-14 16:13:00,169.03,169.055,169.015,169.035,584300001.0
2008-07-14 16:14:00,169.035,169.04,169.0,169.03,537200000.0
2008-07-14 16:15:00,169.03,169.07,169.03,169.05,466800000.0
2008-07-14 16:16:00,169.05,169.07,169.045,169.055,442800000.0
2008-07-14 16:17:00,169.055,169.07,169.035,169.05,377100000.0
2008-07-14 16:18:00,169.045,169.05,169.015,169.025,495700000.0
2008-07-14 16:19:00,169.02,169.08,169.02,169.06,384700000.0
2008-07-14 16:20:00,169.05,169.07,169.03,169.045,427800000.0
2008-07-14 16:21:00,169.055,169.06,169.01,169.015,408800000.0
2008-07-14 16:22:00,169.025,169.04,169.0,169.0,450200000.0
2008-07-14 16:23:00,169.0,169.03,168.99,169.0,414599999.0
2008-07-14 16:24:00,169.0,169.02,168.97,168.985,477000000.0
2008-07-14 16:25:00,168.975,168.99,168.96,168.98,464900000.0
2008-07-14 16:26:00,168.98,168.99,168.93,168.97,541700000.0
2008-07-14 16:27:00,168.98,169.03,168.955,168.985,504500000.0
2008-07-14 16:28:00,168.985,168.995,168.955,168.985,418100000.0
2008-07-14 16:29:00,168.995,169.075,168.98,169.065,477300000.0
2008-07-14 16:30:00,169.07,169.095,169.035,169.085,569400000.0
2008-07-14 16:31:00,169.085,169.105,169.05,169.09,538600000.0
2008-07-14 16:32:00,169.09,169.17,169.085,169.155,401600000.0
2008-07-14 16:33:00,169.155,169.17,169.1,169.1,579400000.0
2008-07-14 16:34:00,169.1,169.135,169.085,169.125,472400000.0
2008-07-14 16:35:00,169.13,169.185,169.13,169.155,585100000.0
2008-07-14 16:36:00,169.165,169.185,169.135,169.15,618700000.0
2008-07-14 16:37:00,169.15,169.165,169.145,169.16,280700000.0
2008-07-14 16:38:00,169.165,169.17,169.125,169.145,516300000.0
2008-07-14 16:39:00,169.145,169.15,169.1,169.11,568800000.0
2008-07-14 16:40:00,169.105,169.115,169.065,169.105,380800000.0
2008-07-14 16:41:00,169.1,169.145,169.095,169.1,535100000.0
2008-07-14 16:42:00,169.1,169.125,169.07,169.085,512100000.0
2008-07-14 16:43:00,169.085,169.12,169.07,169.08,411200000.0
2008-07-14 16:44:00,169.08,169.13,169.08,169.085,466400000.0
2008-07-14 16:45:00,169.085,169.11,169.02,169.035,553100000.0
2008-07-14 16:46:00,169.03,169.1,169.03,169.08,423500000.0
2008-07-14 16:47:00,169.075,169.1,169.065,169.08,373100000.0
2008-07-14 16:48:00,169.08,169.09,169.055,169.055,308600000.0
2008-07-14 16:49:00,169.06,169.1,169.05,169.07,360700000.0
2008-07-14 16:50:00,169.07,169.13,169.07,169.12,522100000.0
2008-07-14 16:51:00,169.11,169.12,169.095,169.105,362400000.0
2008-07-14 16:52:00,169.11,169.13,169.11,169.11,329300000.0
2008-07-14 16:53:00,169.11,169.13,169.095,169.125,338500000.0
2008-07-14 16:54:00,169.12,169.12,169.1,169.12,333000000.0
2008-07-14 16:55:00,169.12,169.13,169.09,169.125,468000000.0
2008-07-14 16:56:00,169.125,169.16,169.125,169.14,415500000.0
2008-07-14 16:57:00,169.135,169.18,169.125,169.135,518000000.0
2008-07-14 16:58:00,169.135,169.175,169.115,169.17,403200000.0
2008-07-14 16:59:00,169.16,169.24,169.155,169.205,736000000.0
2008-07-14 17:00:00,169.205,169.24,169.195,169.23,581600000.0
2008-07-14 17:01:00,169.225,169.24,169.215,169.23,343000000.0
2008-07-14 17:02:00,169.23,169.23,169.21,169.215,325800000.0
2008-07-14 17:03:00,169.215,169.23,169.17,169.185,349000000.0
2008-07-14 17:04:00,169.185,169.2,169.17,169.2,263000000.0
2008-07-14 17:05:00,169.2,169.2,169.18,169.185,277700000.0
2008-07-14 17:06:00,169.185,169.19,169.155,169.17,153500000.0
2008-07-14 17:07:00,169.165,169.175,169.155,169.16,216600000.0
2008-07-14 17:08:00,169.15,169.17,169.15,169.155,154700000.0
2008-07-14 17:09:00,169.155,169.17,169.15,169.155,353100000.0
2008-07-14 17:10:00,169.15,169.17,169.145,169.165,335200000.0
2008-07-14 17:11:00,169.145,169.17,169.145,169.145,285600000.0
2008-07-14 17:12:00,169.145,169.155,169.12,169.15,239700000.0
2008-07-14 17:13:00,169.15,169.17,169.135,169.14,345200000.0
2008-07-14 17:14:00,169.15,169.16,169.125,169.15,359500000.0
2008-07-14 17:15:00,169.145,169.15,169.12,169.13,286100000.0
2008-07-14 17:16:00,169.13,169.14,169.12,169.125,291300000.0
2008-07-14 17:17:00,169.125,169.125,169.11,169.11,279200000.0
2008-07-14 17:18:00,169.11,169.12,169.11,169.115,308700000.0
2008-07-14 17:19:00,169.115,169.12,169.1,169.105,438900000.0
2008-07-14 17:20:00,169.11,169.11,169.07,169.09,463600000.0
2008-07-14 17:21:00,169.09,169.11,169.085,169.09,332600000.0
2008-07-14 17:22:00,169.09,169.105,169.08,169.09,448100000.0
2008-07-14 17:23:00,169.09,169.11,169.09,169.1,325400000.0
2008-07-14 17:24:00,169.1,169.11,169.05,169.06,498900000.0
2008-07-14 17:25:00,169.055,169.09,169.05,169.055,465200000.0
2008-07-14 17:26:00,169.05,169.07,169.04,169.07,384200000.0
2008-07-14 17:27:00,169.07,169.085,169.05,169.065,363400000.0
2008-07-14 17:28:00,169.07,169.08,169.02,169.03,329299999.0
2008-07-14 17:29:00,169.03,169.04,169.02,169.04,313400000.0
2008-07-14 17:30:00,169.04,169.07,169.04,169.05,188000000.0
2008-07-14 17:31:00,169.05,169.08,169.03,169.04,344600000.0
2008-07-14 17:32:00,169.035,169.04,168.995,169.005,438800000.0
2008-07-14 17:33:00,169.0,169.05,168.995,169.03,305300000.0
2008-07-14 17:34:00,169.03,169.03,168.95,168.95,460400000.0
2008-07-14 17:35:00,168.955,168.98,168.94,168.97,218200000.0
2008-07-14 17:36:00,168.97,168.98,168.95,168.955,216700000.0
2008-07-14 17:37:00,168.955,169.0,168.955,169.0,218500000.0
2008-07-14 17:38:00,169.0,169.06,169.0,169.04,314400000.0
2008-07-14 17:39:00,169.04,169.07,169.04,169.07,271700000.0
2008-07-14 17:40:00,169.07,169.075,169.02,169.04,251800000.0
2008-07-14 17:41:00,169.04,169.1,169.04,169.1,236300000.0
2008-07-14 17:42:00,169.1,169.115,169.07,169.09,356200000.0
2008-07-14 17:43:00,169.09,169.1,169.065,169.08,418300000.0
2008-07-14 17:44:00,169.08,169.11,169.075,169.1,328500000.0
2008-07-14 17:45:00,169.095,169.1,169.085,169.1,247200000.0
2008-07-14 17:46:00,169.095,169.1,169.08,169.08,116700000.0
2008-07-14 17:47:00,169.08,169.09,169.06,169.08,181800000.0
2008-07-14 17:48:00,169.075,169.11,169.06,169.075,343500000.0
2008-07-14 17:49:00,169.08,169.1,169.07,169.08,318400000.0
2008-07-14 17:50:00,169.08,169.11,169.07,169.1,280800000.0
2008-07-14 17:51:00,169.1,169.12,169.07,169.1,404200000.0
2008-07-14 17:52:00,169.1,169.11,169.06,169.075,316500000.0
2008-07-14 17:53:00,169.07,169.07,169.05,169.05,323000000.0
2008-07-14 17:54:00,169.05,169.05,168.99,168.99,237000000.0
2008-07-14 17:55:00,168.99,169.02,168.91,168.91,495700000.0
2008-07-14 17:56:00,168.91,168.93,168.895,168.92,359600000.0
2008-07-14 17:57:00,168.92,168.93,168.87,168.875,380100000.0
2008-07-14 17:58:00,168.875,168.95,168.86,168.93,538900000.0
2008-07-14 17:59:00,168.93,169.0,168.93,168.98,359500000.0
2008-07-14 18:00:00,168.98,168.98,168.92,168.95,404900000.0
2008-07-14 18:01:00,168.96,168.99,168.94,168.97,314200000.0
2008-07-14 18:02:00,168.96,168.97,168.945,168.96,290000000.0
2008-07-14 18:03:00,168.96,169.0,168.94,169.0,302681000.0
2008-07-14 18:04:00,168.995,169.0,168.925,168.96,381100000.0
2008-07-14 18:05:00,168.96,168.98,168.95,168.975,308100000.0
2008-07-14 18:06:00,168.98,169.02,168.94,169.0,407100000.0
2008-07-14 18:07:00,169.0,169.03,168.96,169.03,376800000.0
2008-07-14 18:08:00,169.025,169.06,169.01,169.05,317000000.0
2008-07-14 18:09:00,169.055,169.06,169.02,169.03,171100000.0
2008-07-14 18:10:00,169.03,169.06,169.01,169.01,231600000.0
2008-07-14 18:11:00,169.02,169.04,169.005,169.02,205100000.0
2008-07-14 18:12:00,169.02,169.02,168.99,169.01,195600000.0
2008-07-14 18:13:00,169.01,169.01,168.995,169.01,141100000.0
2008-07-14 18:14:00,169.01,169.04,169.01,169.03,184700000.0
2008-07-14 18:15:00,169.04,169.09,169.03,169.07,239700000.0
2008-07-14 18:16:00,169.07,169.07,169.03,169.07,247000000.0
2008-07-14 18:17:00,169.07,169.11,169.065,169.105,372700000.0
2008-07-14 18:18:00,169.11,169.11,169.085,169.09,178600000.0
2008-07-14 18:19:00,169.09,169.105,169.07,169.09,379000000.0
2008-07-14 18:20:00,169.09,169.09,169.06,169.07,285000000.0
2008-07-14 18:21:00,169.07,169.09,169.07,169.08,227000000.0
2008-07-14 18:22:00,169.08,169.1,169.07,169.08,134600000.0
2008-07-14 18:23:00,169.09,169.09,169.035,169.05,311300000.0
2008-07-14 18:24:00,169.05,169.07,169.04,169.06,220400000.0
2008-07-14 18:25:00,169.055,169.07,169.02,169.035,242100000.0
2008-07-14 18:26:00,169.035,169.04,169.02,169.03,201100000.0
2008-07-14 18:27:00,169.025,169.04,168.985,169.01,270800000.0
2008-07-14 18:28:00,168.99,169.06,168.99,169.035,368900000.0
2008-07-14 18:29:00,169.045,169.095,169.045,169.095,330000000.0
2008-07-14 18:30:00,169.1,169.115,169.085,169.11,347300000.0
2008-07-14 18:31:00,169.105,169.12,169.08,169.08,350000000.0
2008-07-14 18:32:00,169.08,169.13,169.065,169.105,343400000.0
2008-07-14 18:33:00,169.105,169.11,169.075,169.11,249500000.0
2008-07-14 18:34:00,169.09,169.15,169.09,169.115,470500000.0
2008-07-14 18:35:00,169.12,169.14,169.09,169.105,311900000.0
2008-07-14 18:36:00,169.105,169.14,169.075,169.115,314200000.0
2008-07-14 18:37:00,169.12,169.13,169.09,169.1,199900000.0
2008-07-14 18:38:00,169.105,169.195,169.08,169.145,339500000.0
2008-07-14 18:39:00,169.145,169.18,169.12,169.14,259100000.0
2008-07-14 18:40:00,169.13,169.19,169.125,169.16,336100000.0
2008-07-14 18:41:00,169.16,169.18,169.155,169.17,171300000.0
2008-07-14 18:42:00,169.165,169.17,169.125,169.17,380200000.0
2008-07-14 18:43:00,169.18,169.18,169.15,169.16,163200000.0
2008-07-14 18:44:00,169.165,169.17,169.16,169.16,103000000.0
2008-07-14 18:45:00,169.155,169.18,169.155,169.17,187000000.0
2008-07-14 18:46:00,169.17,169.195,169.145,169.15,316100000.0
2008-07-14 18:47:00,169.15,169.18,169.15,169.17,251600000.0
2008-07-14 18:48:00,169.17,169.17,169.16,169.16,115100000.0
2008-07-14 18:49:00,169.16,169.19,169.16,169.19,174300000.0
2008-07-14 18:50:00,169.19,169.19,169.16,169.17,192200000.0
2008-07-14 18:51:00,169.165,169.17,169.145,169.155,218700000.0
2008-07-14 18:52:00,169.155,169.19,169.15,169.185,346800000.0
2008-07-14 18:53:00,169.185,169.21,169.165,169.19,241400000.0
2008-07-14 18:54:00,169.195,169.22,169.175,169.18,187000000.0
2008-07-14 18:55:00,169.18,169.18,169.14,169.14,318800000.0
2008-07-14 18:56:00,169.14,169.15,169.12,169.125,208800000.0
2008-07-14 18:57:00,169.125,169.13,169.12,169.12,300200000.0
2008-07-14 18:58:00,169.125,169.14,168.995,169.025,479200000.0
2008-07-14 18:59:00,169.03,169.1,169.03,169.08,313400000.0
2008-07-14 19:00:00,169.09,169.09,169.035,169.045,390800000.0
2008-07-14 19:01:00,169.045,169.1,169.045,169.1,371400000.0
2008-07-14 19:02:00,169.1,169.1,169.055,169.055,205400000.0
2008-07-14 19:03:00,169.055,169.09,169.055,169.055,272600000.0
2008-07-14 19:04:00,169.055,169.055,169.02,169.02,365000000.0
2008-07-14 19:05:00,169.025,169.035,169.005,169.02,187400000.0
2008-07-14 19:06:00,169.02,169.025,168.995,169.0,368600000.0
2008-07-14 19:07:00,169.005,169.03,169.0,169.015,405900000.0
2008-07-14 19:08:00,169.015,169.03,168.99,169.0,192100000.0
2008-07-14 19:09:00,169.0,169.02,169.0,169.01,348000000.0
2008-07-14 19:10:00,169.01,169.01,168.985,169.0,329400000.0
2008-07-14 19:11:00,169.0,169.01,168.975,168.995,305000000.0
2008-07-14 19:12:00,168.985,168.99,168.95,168.975,368600000.0
2008-07-14 19:13:00,168.975,169.02,168.97,169.0,251500000.0
2008-07-14 19:14:00,169.0,169.0,168.965,168.99,258000000.0
2008-07-14 19:15:00,168.99,168.99,168.96,168.97,201700000.0
2008-07-14 19:16:00,168.97,168.995,168.935,168.99,231100000.0
2008-07-14 19:17:00,168.99,169.01,168.98,168.99,209800000.0
2008-07-14 19:18:00,168.99,169.01,168.97,169.005,217800000.0
2008-07-14 19:19:00,169.01,169.01,168.99,169.01,162900000.0
2008-07-14 19:20:00,169.01,169.02,168.99,169.015,236900000.0
2008-07-14 19:21:00,169.015,169.025,169.005,169.005,139400000.0
2008-07-14 19:22:00,169.005,169.005,168.975,168.995,133600000.0
2008-07-14 19:23:00,168.995,169.015,168.965,169.01,187100000.0
2008-07-14 19:24:00,169.015,169.04,168.995,169.02,242700000.0
2008-07-14 19:25:00,169.02,169.07,169.015,169.07,227200000.0
2008-07-14 19:26:00,169.075,169.09,169.02,169.02,281600000.0
2008-07-14 19:27:00,169.025,169.03,168.99,168.99,178100000.0
2008-07-14 19:28:00,168.99,169.0,168.99,168.99,52500000.0
2008-07-14 19:29:00,168.99,169.01,168.95,168.965,258700000.0
2008-07-14 19:30:00,168.965,168.98,168.915,168.95,343300000.0
2008-07-14 19:31:00,168.95,168.98,168.94,168.94,264900000.0
2008-07-14 19:32:00,168.935,168.97,168.92,168.95,175000000.0
2008-07-14 19:33:00,168.94,168.98,168.94,168.965,187700000.0
2008-07-14 19:34:00,168.965,168.965,168.93,168.94,129200000.0
2008-07-14 19:35:00,168.935,168.96,168.93,168.93,175800000.0
2008-07-14 19:36:00,168.93,168.95,168.93,168.95,109100000.0
2008-07-14 19:37:00,168.94,168.94,168.905,168.91,403100000.0
2008-07-14 19:38:00,168.91,168.925,168.89,168.915,289800000.0
2008-07-14 19:39:00,168.925,169.01,168.915,169.01,283600000.0
2008-07-14 19:40:00,169.01,169.02,168.97,168.99,353100000.0
2008-07-14 19:41:00,168.99,169.0,168.94,168.99,369900000.0
2008-07-14 19:42:00,168.99,169.01,168.93,168.93,312900000.0
2008-07-14 19:43:00,168.93,168.94,168.9,168.91,434200000.0
2008-07-14 19:44:00,168.915,168.94,168.905,168.91,304800000.0
2008-07-14 19:45:00,168.91,168.96,168.9,168.96,251800000.0
2008-07-14 19:46:00,168.96,169.0,168.96,168.97,284200000.0
2008-07-14 19:47:00,168.97,168.975,168.91,168.91,404700000.0
2008-07-14 19:48:00,168.92,168.945,168.91,168.92,279300000.0
2008-07-14 19:49:00,168.92,168.95,168.895,168.915,318500000.0
2008-07-14 19:50:00,168.92,168.94,168.91,168.915,203100001.0
2008-07-14 19:51:00,168.915,168.925,168.9,168.92,259500000.0
2008-07-14 19:52:00,168.92,168.925,168.865,168.905,306100000.0
2008-07-14 19:53:00,168.9,168.93,168.89,168.89,263800000.0
2008-07-14 19:54:00,168.89,168.92,168.865,168.92,285500000.0
2008-07-14 19:55:00,168.925,168.93,168.91,168.92,385700000.0
2008-07-14 19:56:00,168.92,168.93,168.91,168.915,226400000.0
2008-07-14 19:57:00,168.92,168.975,168.92,168.96,461700000.0
2008-07-14 19:58:00,168.96,168.96,168.93,168.945,147700000.0
2008-07-14 19:59:00,168.945,168.99,168.945,168.98,274800000.0
2008-07-14 20:00:00,168.98,169.0,168.96,168.96,180000000.0
2008-07-14 20:01:00,168.96,168.98,168.96,168.96,154900000.0
2008-07-14 20:02:00,168.96,168.97,168.935,168.94,242000000.0
2008-07-14 20:03:00,168.945,168.985,168.91,168.915,266000000.0
2008-07-14 20:04:00,168.915,168.94,168.91,168.93,287700000.0
2008-07-14 20:05:00,168.93,168.935,168.88,168.89,300900000.0
2008-07-14 20:06:00,168.895,168.94,168.895,168.905,404800000.0
2008-07-14 20:07:00,168.91,168.965,168.9,168.94,385200000.0
2008-07-14 20:08:00,168.94,168.97,168.91,168.955,401700000.0
2008-07-14 20:09:00,168.95,168.95,168.92,168.925,323900000.0
2008-07-14 20:10:00,168.925,169.0,168.925,168.96,509100000.0
2008-07-14 20:11:00,168.96,168.97,168.93,168.935,224500000.0
2008-07-14 20:12:00,168.935,168.99,168.935,168.955,459700000.0
2008-07-14 20:13:00,168.96,168.96,168.795,168.8,492500001.0
2008-07-14 20:14:00,168.805,168.885,168.8,168.885,428600000.0
2008-07-14 20:15:00,168.89,168.91,168.87,168.875,526400000.0
2008-07-14 20:16:00,168.88,168.9,168.875,168.885,260700000.0
2008-07-14 20:17:00,168.885,168.9,168.86,168.875,355800000.0
2008-07-14 20:18:00,168.875,168.91,168.87,168.895,363200000.0
2008-07-14 20:19:00,168.89,168.925,168.87,168.89,261900000.0
2008-07-14 20:20:00,168.89,168.91,168.885,168.895,332300000.0
2008-07-14 20:21:00,168.895,168.905,168.885,168.905,114200000.0
2008-07-14 20:22:00,168.895,168.9,168.89,168.9,164500000.0
2008-07-14 20:23:00,168.9,168.9,168.88,168.885,192900000.0
2008-07-14 20:24:00,168.885,168.9,168.885,168.885,98000000.0
2008-07-14 20:25:00,168.885,168.9,168.87,168.89,327200000.0
2008-07-14 20:26:00,168.89,168.9,168.87,168.88,322800000.0
2008-07-14 20:27:00,168.885,168.92,168.875,168.91,229700000.0
2008-07-14 20:28:00,168.9,168.91,168.88,168.88,71200000.0
2008-07-14 20:29:00,168.88,168.9,168.875,168.89,40400000.0
2008-07-14 20:30:00,168.9,168.92,168.875,168.88,192900000.0
2008-07-14 20:31:00,168.88,168.89,168.875,168.89,184700000.0
2008-07-14 20:32:00,168.89,168.92,168.875,168.915,224800000.0
2008-07-14 20:33:00,168.915,168.925,168.915,168.92,74000000.0
2008-07-14 20:34:00,168.92,168.95,168.91,168.95,233900000.0
2008-07-14 20:35:00,168.95,168.96,168.92,168.96,310800000.0
2008-07-14 20:36:00,168.955,168.96,168.93,168.935,213700000.0
2008-07-14 20:37:00,168.935,168.95,168.88,168.905,316300000.0
2008-07-14 20:38:00,168.91,168.94,168.905,168.93,164300000.0
2008-07-14 20:39:00,168.93,168.94,168.905,168.91,163300000.0
2008-07-14 20:40:00,168.91,168.93,168.89,168.905,295900000.0
2008-07-14 20:41:00,168.905,168.91,168.85,168.87,360200000.0
2008-07-14 20:42:00,168.87,168.89,168.865,168.87,192400000.0
2008-07-14 20:43:00,168.87,168.905,168.86,168.86,219100000.0
2008-07-14 20:44:00,168.86,168.87,168.86,168.87,77100000.0
2008-07-14 20:45:00,168.87,168.875,168.83,168.85,215900000.0
2008-07-14 20:46:00,168.85,168.85,168.81,168.82,373100000.0
2008-07-14 20:47:00,168.82,168.85,168.81,168.845,365100000.0
2008-07-14 20:48:00,168.85,168.87,168.825,168.835,205800000.0
2008-07-14 20:49:00,168.835,168.85,168.83,168.84,243000000.0
2008-07-14 20:50:00,168.84,168.87,168.84,168.855,199600000.0
2008-07-14 20:51:00,168.855,168.89,168.845,168.865,280900000.0
2008-07-14 20:52:00,168.865,168.9,168.85,168.885,252100000.0
2008-07-14 20:53:00,168.885,168.885,168.85,168.855,123400000.0
2008-07-14 20:54:00,168.855,168.86,168.84,168.84,160000000.0
2008-07-14 20:55:00,168.84,168.855,168.83,168.855,245200000.0
2008-07-14 20:56:00,168.86,168.86,168.845,168.85,327500000.0
2008-07-14 20:57:00,168.85,168.9,168.85,168.89,162600000.0
2008-07-14 20:58:00,168.89,168.91,168.88,168.885,264000000.0
2008-07-14 20:59:00,168.885,168.9,168.865,168.9,451000000.0
2008-07-14 21:00:00,168.88,168.89,168.87,168.885,256200000.0
2008-07-14 21:01:00,168.885,168.91,168.87,168.9,265100000.0
2008-07-14 21:02:00,168.9,168.92,168.89,168.92,219000000.0
2008-07-14 21:03:00,168.91,168.92,168.895,168.91,261000000.0
2008-07-14 21:04:00,168.91,168.92,168.865,168.905,249500000.0
2008-07-14 21:05:00,168.91,168.91,168.87,168.87,264400000.0
2008-07-14 21:06:00,168.87,168.925,168.87,168.88,316800000.0
2008-07-14 21:07:00,168.88,168.89,168.865,168.875,196400000.0
2008-07-14 21:08:00,168.875,168.89,168.87,168.88,208800000.0
2008-07-14 21:09:00,168.88,168.9,168.86,168.865,253000000.0
2008-07-14 21:10:00,168.865,168.9,168.86,168.895,248900000.0
2008-07-14 21:11:00,168.895,168.91,168.86,168.875,317200000.0
2008-07-14 21:12:00,168.875,168.915,168.875,168.905,216700000.0
2008-07-14 21:13:00,168.905,168.91,168.905,168.91,35200000.0
2008-07-14 21:14:00,168.91,168.92,168.91,168.91,80500000.0
2008-07-14 21:15:00,168.91,168.91,168.875,168.875,151400000.0
2008-07-14 21:16:00,168.875,168.93,168.875,168.915,242900000.0
2008-07-14 21:17:00,168.915,168.95,168.915,168.94,288500000.0
2008-07-14 21:18:00,168.94,168.95,168.91,168.945,175800000.0
2008-07-14 21:19:00,168.95,169.01,168.945,168.98,351100000.0
2008-07-14 21:20:00,168.98,168.99,168.98,168.98,187900000.0
2008-07-14 21:21:00,168.98,169.005,168.98,169.005,133300000.0
2008-07-14 21:22:00,169.005,169.08,168.99,169.08,642200000.0
2008-07-14 21:23:00,169.08,169.09,169.035,169.04,479700000.0
2008-07-14 21:24:00,169.04,169.06,169.01,169.025,245600000.0
2008-07-14 21:25:00,169.025,169.08,169.025,169.065,345000000.0
2008-07-14 21:26:00,169.065,169.065,168.98,169.0,410100000.0
2008-07-14 21:27:00,169.0,169.05,168.98,169.02,239200000.0
2008-07-14 21:28:00,169.02,169.03,168.985,168.985,227400000.0
2008-07-14 21:29:00,168.985,169.0,168.95,169.0,250200000.0
2008-07-14 21:30:00,169.0,169.0,168.97,168.98,245900000.0
2008-07-14 21:31:00,168.98,168.98,168.94,168.98,229000000.0
2008-07-14 21:32:00,168.98,168.99,168.965,168.97,233800000.0
2008-07-14 21:33:00,168.975,169.0,168.935,168.995,327000000.0
2008-07-14 21:34:00,168.995,169.0,168.99,168.995,108100000.0
2008-07-14 21:35:00,169.0,169.0,168.94,168.975,284200000.0
2008-07-14 21:36:00,168.98,168.98,168.945,168.96,111000000.0
2008-07-14 21:37:00,168.96,168.99,168.94,168.98,244000000.0
2008-07-14 21:38:00,168.98,168.98,168.91,168.92,190100000.0
2008-07-14 21:39:00,168.92,168.935,168.895,168.915,302700000.0
2008-07-14 21:40:00,168.92,168.92,168.86,168.87,253800000.0
2008-07-14 21:41:00,168.86,168.905,168.835,168.865,250700000.0
2008-07-14 21:42:00,168.865,168.88,168.84,168.84,300800000.0
2008-07-14 21:43:00,168.84,168.86,168.84,168.845,155600000.0
2008-07-14 21:44:00,168.855,168.88,168.83,168.855,308900000.0
2008-07-14 21:45:00,168.855,168.87,168.835,168.84,253100000.0
2008-07-14 21:46:00,168.84,168.875,168.84,168.85,149400000.0
2008-07-14 21:47:00,168.85,168.855,168.845,168.845,169800000.0
2008-07-14 21:48:00,168.845,168.875,168.755,168.775,323600000.0
2008-07-14 21:49:00,168.77,168.835,168.77,168.835,247300000.0
2008-07-14 21:50:00,168.84,168.875,168.825,168.86,205800000.0
2008-07-14 21:51:00,168.865,168.89,168.855,168.89,211100000.0
2008-07-14 21:52:00,168.89,168.89,168.815,168.83,306400000.0
2008-07-14 21:53:00,168.83,168.83,168.76,168.77,336200000.0
2008-07-14 21:54:00,168.77,168.85,168.77,168.835,197500000.0
2008-07-14 21:55:00,168.835,168.835,168.77,168.81,296500000.0
2008-07-14 21:56:00,168.815,168.83,168.8,168.81,264400000.0
2008-07-14 21:57:00,168.795,168.815,168.77,168.8,311900000.0
2008-07-14 21:58:00,168.8,168.81,168.78,168.785,104800000.0
2008-07-14 21:59:00,168.79,168.83,168.785,168.82,238000000.0
2008-07-14 22:00:00,168.825,168.86,168.825,168.86,118600000.0
2008-07-14 22:01:00,168.86,168.865,168.815,168.85,274800000.0
2008-07-14 22:02:00,168.86,168.86,168.83,168.835,155800000.0
2008-07-14 22:03:00,168.835,168.865,168.835,168.865,113900000.0
2008-07-14 22:04:00,168.865,168.865,168.845,168.845,114400000.0
2008-07-14 22:05:00,168.845,168.875,168.83,168.85,172300000.0
2008-07-14 22:06:00,168.85,168.86,168.85,168.86,86900000.0
2008-07-14 22:07:00,168.87,168.87,168.85,168.85,80400000.0
2008-07-14 22:08:00,168.85,168.865,168.845,168.86,74300000.0
2008-07-14 22:09:00,168.86,168.865,168.86,168.86,22500000.0
2008-07-14 22:10:00,168.86,168.885,168.86,168.875,84000000.0
2008-07-14 22:11:00,168.88,168.88,168.84,168.855,138800000.0
2008-07-14 22:12:00,168.855,168.86,168.845,168.85,134700000.0
2008-07-14 22:13:00,168.85,168.87,168.85,168.86,123500000.0
2008-07-14 22:14:00,168.865,168.87,168.84,168.845,146100000.0
2008-07-14 22:15:00,168.845,168.855,168.845,168.85,121400000.0
2008-07-14 22:16:00,168.85,168.87,168.845,168.86,101800000.0
2008-07-14 22:17:00,168.86,168.875,168.855,168.86,150000000.0
2008-07-14 22:18:00,168.86,168.865,168.855,168.86,96700000.0
2008-07-14 22:19:00,168.86,168.875,168.86,168.86,123100000.0
2008-07-14 22:20:00,168.865,168.87,168.86,168.86,32000000.0
2008-07-14 22:21:00,168.865,168.885,168.865,168.865,143600000.0
2008-07-14 22:22:00,168.865,168.87,168.86,168.86,45900000.0
2008-07-14 22:23:00,168.86,168.875,168.86,168.86,144300000.0
2008-07-14 22:24:00,168.86,168.87,168.86,168.87,139000000.0
2008-07-14 22:25:00,168.86,168.865,168.855,168.86,116600000.0
2008-07-14 22:26:00,168.86,168.86,168.855,168.86,36000000.0
2008-07-14 22:27:00,168.855,168.865,168.85,168.865,53200000.0
2008-07-14 22:28:00,168.865,168.875,168.86,168.86,100300000.0
2008-07-14 22:29:00,168.86,168.865,168.845,168.855,148900000.0
2008-07-14 22:30:00,168.855,168.905,168.855,168.875,202900000.0
2008-07-14 22:31:00,168.875,168.875,168.87,168.87,93300000.0
2008-07-14 22:32:00,168.87,168.88,168.865,168.865,155600000.0
2008-07-14 22:33:00,168.865,168.875,168.865,168.865,220600000.0
2008-07-14 22:34:00,168.865,168.87,168.85,168.865,100500000.0
2008-07-14 22:35:00,168.865,168.885,168.865,168.875,65000000.0
2008-07-14 22:36:00,168.875,168.895,168.87,168.885,114800000.0
2008-07-14 22:37:00,168.885,168.885,168.88,168.88,43700000.0
2008-07-14 22:38:00,168.88,168.885,168.87,168.88,28400000.0
2008-07-14 22:39:00,168.88,168.88,168.87,168.87,24600000.0
2008-07-14 22:40:00,168.87,168.88,168.87,168.88,85200000.0
2008-07-14 22:41:00,168.88,168.885,168.87,168.885,157000000.0
2008-07-14 22:42:00,168.88,168.885,168.875,168.88,87500000.0
2008-07-14 22:43:00,168.88,168.88,168.865,168.865,122400000.0
2008-07-14 22:44:00,168.865,168.865,168.85,168.86,194500000.0
2008-07-14 22:45:00,168.86,168.875,168.85,168.85,181400000.0
2008-07-14 22:46:00,168.85,168.855,168.83,168.83,125400000.0
2008-07-14 22:47:00,168.83,168.84,168.825,168.825,125900000.0
2008-07-14 22:48:00,168.825,168.84,168.825,168.84,166100000.0
2008-07-14 22:49:00,168.84,168.84,168.825,168.825,63200000.0
2008-07-14 22:50:00,168.825,168.865,168.825,168.84,214900000.0
2008-07-14 22:51:00,168.84,168.88,168.825,168.88,561099997.0
2008-07-14 22:52:00,168.88,168.955,168.88,168.935,395400000.0
2008-07-14 22:53:00,168.935,168.97,168.935,168.97,177400000.0
2008-07-14 22:54:00,168.97,168.985,168.96,168.985,119000000.0
2008-07-14 22:55:00,168.985,168.99,168.95,168.96,128300000.0
2008-07-14 22:56:00,168.955,168.955,168.845,168.85,153500000.0
2008-07-14 22:57:00,168.85,168.895,168.84,168.895,61700000.0
2008-07-14 22:58:00,168.89,168.9,168.88,168.88,61500000.0
2008-07-14 22:59:00,168.88,168.88,168.83,168.85,59100000.0
2008-07-14 23:00:00,168.82,168.86,168.82,168.86,34200000.0
2008-07-14 23:01:00,168.87,168.88,168.87,168.88,24400000.0
2008-07-14 23:02:00,168.88,168.9,168.855,168.855,53800000.0
2008-07-14 23:03:00,168.86,168.885,168.855,168.875,97500000.0
2008-07-14 23:04:00,168.875,168.91,168.875,168.89,71000000.0
2008-07-14 23:05:00,168.89,168.89,168.84,168.855,100200000.0
2008-07-14 23:06:00,168.86,168.905,168.855,168.865,127800000.0
2008-07-14 23:07:00,168.87,168.87,168.845,168.85,63000000.0
2008-07-14 23:08:00,168.85,168.87,168.85,168.865,61400000.0
2008-07-14 23:09:00,168.865,168.88,168.865,168.88,29600000.0
2008-07-14 23:10:00,168.875,168.875,168.875,168.875,4900000.0
2008-07-14 23:11:00,168.88,168.885,168.87,168.87,8100000.0
2008-07-14 23:12:00,168.87,168.87,168.815,168.83,30000000.0
2008-07-14 23:13:00,168.83,168.83,168.77,168.79,86400000.0
2008-07-14 23:14:00,168.79,168.81,168.775,168.8,101800000.0
2008-07-14 23:15:00,168.8,168.8,168.8,168.8,9200000.0
2008-07-14 23:16:00,168.8,168.8,168.8,168.8,31800000.0
2008-07-14 23:17:00,168.8,168.8,168.785,168.79,72100000.0
2008-07-14 23:18:00,168.795,168.805,168.795,168.805,4000000.0
2008-07-14 23:19:00,168.805,168.805,168.78,168.805,51200000.0
2008-07-14 23:20:00,168.805,168.85,168.805,168.85,73800000.0
2008-07-14 23:21:00,168.84,168.85,168.83,168.83,45400000.0
2008-07-14 23:22:00,168.83,168.87,168.83,168.865,172200000.0
2008-07-14 23:23:00,168.86,168.87,168.85,168.865,139700000.0
2008-07-14 23:24:00,168.865,168.87,168.85,168.86,170200000.0
2008-07-14 23:25:00,168.86,168.875,168.85,168.85,249500000.0
2008-07-14 23:26:00,168.85,168.86,168.84,168.86,78300000.0
2008-07-14 23:27:00,168.86,168.86,168.855,168.86,10400000.0
2008-07-14 23:28:00,168.855,168.875,168.845,168.865,111900000.0
2008-07-14 23:29:00,168.865,168.87,168.855,168.865,47200000.0
2008-07-14 23:30:00,168.86,168.875,168.855,168.875,26800000.0
2008-07-14 23:32:00,168.875,168.875,168.875,168.875,4000000.0
2008-07-14 23:33:00,168.875,168.885,168.875,168.88,45300000.0
2008-07-14 23:34:00,168.885,168.905,168.875,168.905,85100000.0
2008-07-14 23:35:00,168.905,168.905,168.895,168.9,30100000.0
2008-07-14 23:36:00,168.895,168.895,168.87,168.885,47300000.0
2008-07-14 23:37:00,168.88,168.885,168.88,168.88,46100000.0
2008-07-14 23:38:00,168.88,168.88,168.875,168.875,31500000.0
2008-07-14 23:39:00,168.87,168.875,168.85,168.855,20100000.0
2008-07-14 23:40:00,168.87,168.91,168.87,168.91,17100000.0
2008-07-14 23:41:00,168.9,168.955,168.9,168.925,85500000.0
2008-07-14 23:42:00,168.93,168.955,168.915,168.945,43200000.0
2008-07-14 23:43:00,168.94,168.94,168.925,168.93,12000000.0
2008-07-14 23:44:00,168.925,168.93,168.925,168.925,6000000.0
2008-07-14 23:46:00,168.925,168.925,168.895,168.895,31600000.0
2008-07-14 23:47:00,168.89,168.89,168.855,168.865,87500000.0
2008-07-14 23:48:00,168.865,168.875,168.825,168.87,83800000.0
2008-07-14 23:49:00,168.86,168.875,168.83,168.875,88200000.0
2008-07-14 23:50:00,168.875,168.9,168.875,168.9,20200000.0
2008-07-14 23:51:00,168.895,168.895,168.895,168.895,5100000.0
2008-07-14 23:53:00,168.9,168.9,168.835,168.85,19000000.0
2008-07-14 23:54:00,168.85,168.87,168.85,168.87,12000000.0
2008-07-14 23:55:00,168.87,168.87,168.835,168.87,15600000.0
2008-07-14 23:57:00,168.875,168.875,168.87,168.87,6000000.0
2008-07-14 23:58:00,168.86,168.86,168.86,168.86,2000000.0
2008-07-14 23:59:00,168.86,168.86,168.845,168.845,18000000.0
2008-07-15 00:00:00,168.845,168.845,168.835,168.835,34000000.0
2008-07-15 00:01:00,168.84,168.85,168.83,168.85,30700000.0
2008-07-15 00:02:00,168.845,168.865,168.84,168.85,100600000.0
2008-07-15 00:03:00,168.85,168.86,168.85,168.86,17600000.0
2008-07-15 00:04:00,168.865,168.865,168.845,168.845,35500000.0
2008-07-15 00:05:00,168.85,168.855,168.795,168.84,153400000.0
2008-07-15 00:06:00,168.84,168.875,168.81,168.87,78500000.0
2008-07-15 00:07:00,168.86,168.86,168.835,168.85,68400000.0
2008-07-15 00:08:00,168.84,168.85,168.84,168.845,50700000.0
2008-07-15 00:09:00,168.855,168.86,168.84,168.855,71900000.0
2008-07-15 00:10:00,168.855,168.87,168.85,168.86,55300000.0
2008-07-15 00:11:00,168.855,168.86,168.855,168.86,8200000.0
2008-07-15 00:12:00,168.86,168.86,168.82,168.835,92400000.0
2008-07-15 00:13:00,168.825,168.86,168.82,168.86,56600000.0
2008-07-15 00:14:00,168.86,168.87,168.845,168.865,123600000.0
2008-07-15 00:15:00,168.865,168.875,168.845,168.875,146700000.0
2008-07-15 00:16:00,168.855,168.87,168.85,168.86,88100000.0
2008-07-15 00:17:00,168.87,168.89,168.87,168.875,86300000.0
2008-07-15 00:18:00,168.875,168.89,168.875,168.89,57400000.0
2008-07-15 00:19:00,168.89,168.91,168.89,168.9,127900000.0
2008-07-15 00:20:00,168.9,168.91,168.895,168.895,30600000.0
2008-07-15 00:21:00,168.895,168.9,168.88,168.89,97300000.0
2008-07-15 00:22:00,168.895,168.9,168.885,168.895,18000000.0
2008-07-15 00:23:00,168.895,168.895,168.86,168.88,137800000.0
2008-07-15 00:24:00,168.885,168.885,168.86,168.865,66400000.0
2008-07-15 00:25:00,168.86,168.89,168.85,168.885,237000000.0
2008-07-15 00:26:00,168.885,168.925,168.885,168.905,118600000.0
2008-07-15 00:27:00,168.905,168.915,168.89,168.905,99100000.0
2008-07-15 00:28:00,168.91,168.91,168.895,168.895,64700000.0
2008-07-15 00:29:00,168.9,168.9,168.885,168.885,48000000.0
2008-07-15 00:30:00,168.89,168.89,168.87,168.88,45400000.0
2008-07-15 00:31:00,168.88,168.89,168.875,168.885,50800000.0
2008-07-15 00:32:00,168.88,168.88,168.875,168.875,20300000.0
2008-07-15 00:33:00,168.875,168.88,168.875,168.88,25600000.0
2008-07-15 00:34:00,168.88,168.895,168.88,168.89,108800000.0
2008-07-15 00:35:00,168.89,168.895,168.87,168.87,122100000.0
2008-07-15 00:36:00,168.875,168.885,168.875,168.885,67200000.0
2008-07-15 00:37:00,168.885,168.89,168.885,168.89,19800000.0
2008-07-15 00:38:00,168.89,168.9,168.89,168.89,44100000.0
2008-07-15 00:39:00,168.89,168.89,168.865,168.865,116700000.0
2008-07-15 00:40:00,168.865,168.88,168.845,168.845,155000000.0
2008-07-15 00:41:00,168.845,168.855,168.84,168.84,45400000.0
2008-07-15 00:42:00,168.84,168.86,168.83,168.86,113200000.0
2008-07-15 00:43:00,168.86,168.86,168.83,168.855,162600000.0
2008-07-15 00:44:00,168.86,168.87,168.825,168.83,169000000.0
2008-07-15 00:45:00,168.83,168.85,168.825,168.845,88900000.0
2008-07-15 00:46:00,168.845,168.85,168.84,168.84,88200000.0
2008-07-15 00:47:00,168.84,168.84,168.82,168.82,54500000.0
2008-07-15 00:48:00,168.82,168.82,168.795,168.81,168500000.0
2008-07-15 00:49:00,168.81,168.82,168.81,168.815,27800000.0
2008-07-15 00:50:00,168.815,168.84,168.815,168.83,96500000.0
2008-07-15 00:51:00,168.82,168.825,168.77,168.825,164500000.0
2008-07-15 00:52:00,168.825,168.835,168.755,168.755,203600000.0
2008-07-15 00:53:00,168.755,168.775,168.725,168.77,300400000.0
2008-07-15 00:54:00,168.76,168.765,168.73,168.735,236800000.0
2008-07-15 00:55:00,168.735,168.77,168.73,168.77,215200000.0
2008-07-15 00:56:00,168.765,168.795,168.765,168.795,116700000.0
2008-07-15 00:57:00,168.785,168.8,168.775,168.785,68400000.0
2008-07-15 00:58:00,168.785,168.785,168.775,168.78,34600000.0
2008-07-15 00:59:00,168.79,168.79,168.78,168.785,80900000.0
2008-07-15 01:00:00,168.785,168.79,168.76,168.76,203900000.0
2008-07-15 01:01:00,168.77,168.775,168.755,168.765,94000000.0
2008-07-15 01:02:00,168.765,168.765,168.74,168.75,319600000.0
2008-07-15 01:03:00,168.75,168.76,168.73,168.73,77300000.0
2008-07-15 01:04:00,168.73,168.74,168.73,168.74,55700000.0
2008-07-15 01:05:00,168.74,168.745,168.74,168.74,53600000.0
2008-07-15 01:06:00,168.745,168.78,168.745,168.77,81900000.0
2008-07-15 01:07:00,168.76,168.76,168.735,168.745,60900000.0
2008-07-15 01:08:00,168.745,168.76,168.735,168.75,212700000.0
2008-07-15 01:09:00,168.75,168.78,168.75,168.78,163700000.0
2008-07-15 01:10:00,168.785,168.79,168.78,168.78,65500000.0
2008-07-15 01:11:00,168.79,168.81,168.785,168.8,69100000.0
2008-07-15 01:12:00,168.805,168.805,168.805,168.805,6100000.0
2008-07-15 01:13:00,168.81,168.81,168.79,168.79,96700000.0
2008-07-15 01:14:00,168.785,168.81,168.765,168.795,177600000.0
2008-07-15 01:15:00,168.79,168.81,168.765,168.775,175000000.0
2008-07-15 01:16:00,168.775,168.775,168.77,168.775,28100000.0
2008-07-15 01:17:00,168.78,168.78,168.76,168.76,59400000.0
2008-07-15 01:18:00,168.765,168.79,168.76,168.78,107800000.0
2008-07-15 01:19:00,168.775,168.79,168.75,168.75,216400000.0
2008-07-15 01:20:00,168.75,168.75,168.745,168.745,45100000.0
2008-07-15 01:21:00,168.745,168.75,168.74,168.745,53000000.0
2008-07-15 01:22:00,168.745,168.76,168.745,168.755,82900000.0
2008-07-15 01:23:00,168.755,168.755,168.745,168.75,78000000.0
2008-07-15 01:24:00,168.75,168.78,168.74,168.755,183600000.0
2008-07-15 01:25:00,168.755,168.76,168.735,168.75,185500000.0
2008-07-15 01:26:00,168.745,168.75,168.74,168.75,22700000.0
2008-07-15 01:27:00,168.75,168.75,168.75,168.75,5400000.0
2008-07-15 01:28:00,168.75,168.76,168.75,168.75,20200000.0
2008-07-15 01:29:00,168.75,168.76,168.74,168.76,94000000.0
2008-07-15 01:30:00,168.75,168.76,168.745,168.75,26100000.0
2008-07-15 01:31:00,168.75,168.78,168.75,168.755,108000000.0
2008-07-15 01:32:00,168.76,168.78,168.76,168.775,37300000.0
2008-07-15 01:33:00,168.775,168.78,168.755,168.765,54400000.0
2008-07-15 01:34:00,168.77,168.77,168.74,168.745,117800000.0
2008-07-15 01:35:00,168.75,168.75,168.72,168.74,74300000.0
2008-07-15 01:36:00,168.74,168.76,168.73,168.75,74500000.0
2008-07-15 01:37:00,168.75,168.76,168.75,168.75,42800000.0
2008-07-15 01:39:00,168.76,168.76,168.745,168.745,57900000.0
2008-07-15 01:40:00,168.745,168.76,168.72,168.75,137800000.0
2008-07-15 01:41:00,168.745,168.75,168.74,168.74,51000000.0
2008-07-15 01:42:00,168.745,168.76,168.74,168.76,81400000.0
2008-07-15 01:43:00,168.75,168.76,168.75,168.755,70000000.0
2008-07-15 01:44:00,168.765,168.775,168.76,168.775,50000000.0
2008-07-15 01:45:00,168.765,168.805,168.765,168.78,131600000.0
2008-07-15 01:46:00,168.79,168.8,168.78,168.79,100300000.0
2008-07-15 01:47:00,168.795,168.795,168.77,168.775,161500000.0
2008-07-15 01:48:00,168.78,168.79,168.775,168.78,73000000.0
2008-07-15 01:49:00,168.79,168.805,168.785,168.805,95800000.0
2008-07-15 01:50:00,168.805,168.82,168.795,168.805,183300000.0
2008-07-15 01:51:00,168.805,168.82,168.8,168.8,53100000.0
2008-07-15 01:52:00,168.8,168.8,168.795,168.8,168200000.0
2008-07-15 01:53:00,168.795,168.82,168.795,168.81,135900000.0
2008-07-15 01:54:00,168.8,168.81,168.77,168.8,295700000.0
2008-07-15 01:55:00,168.81,168.81,168.78,168.785,55300000.0
2008-07-15 01:56:00,168.78,168.785,168.77,168.785,29100000.0
2008-07-15 01:57:00,168.785,168.79,168.785,168.79,17800000.0
2008-07-15 01:58:00,168.79,168.81,168.78,168.8,78900000.0
2008-07-15 01:59:00,168.8,168.81,168.76,168.76,53900000.0
2008-07-15 02:00:00,168.755,168.78,168.75,168.76,110100000.0
2008-07-15 02:01:00,168.77,168.77,168.73,168.77,98900000.0
2008-07-15 02:02:00,168.77,168.77,168.71,168.71,307800000.0
2008-07-15 02:03:00,168.71,168.71,168.64,168.65,301500000.0
2008-07-15 02:04:00,168.66,168.72,168.66,168.68,154100000.0
2008-07-15 02:05:00,168.68,168.69,168.645,168.68,199000000.0
2008-07-15 02:06:00,168.67,168.69,168.67,168.67,181900000.0
2008-07-15 02:07:00,168.67,168.695,168.645,168.67,179100000.0
2008-07-15 02:08:00,168.67,168.675,168.62,168.62,200500000.0
2008-07-15 02:09:00,168.62,168.635,168.595,168.6,191900000.0
2008-07-15 02:10:00,168.6,168.6,168.58,168.585,301100000.0
2008-07-15 02:11:00,168.59,168.59,168.575,168.59,154500000.0
2008-07-15 02:12:00,168.595,168.595,168.58,168.595,151699999.0
2008-07-15 02:13:00,168.605,168.65,168.605,168.63,147900000.0
2008-07-15 02:14:00,168.64,168.65,168.61,168.63,165000000.0
2008-07-15 02:15:00,168.63,168.65,168.62,168.64,116300000.0
2008-07-15 02:16:00,168.64,168.66,168.635,168.64,146700000.0
2008-07-15 02:17:00,168.63,168.65,168.61,168.61,88300000.0
2008-07-15 02:18:00,168.61,168.61,168.595,168.6,59800000.0
2008-07-15 02:19:00,168.61,168.61,168.585,168.605,93200000.0
2008-07-15 02:20:00,168.61,168.62,168.605,168.61,118600000.0
2008-07-15 02:21:00,168.61,168.62,168.585,168.62,222000000.0
2008-07-15 02:22:00,168.62,168.655,168.62,168.64,285000000.0
2008-07-15 02:23:00,168.63,168.645,168.63,168.645,22100000.0
2008-07-15 02:24:00,168.64,168.65,168.63,168.64,23600000.0
2008-07-15 02:25:00,168.65,168.66,168.635,168.66,108800000.0
2008-07-15 02:26:00,168.66,168.67,168.66,168.67,15200000.0
2008-07-15 02:27:00,168.67,168.67,168.67,168.67,24200000.0
2008-07-15 02:28:00,168.67,168.685,168.66,168.68,56600000.0
2008-07-15 02:29:00,168.68,168.7,168.66,168.69,179100000.0
2008-07-15 02:30:00,168.695,168.72,168.675,168.72,136100000.0
2008-07-15 02:31:00,168.72,168.73,168.71,168.73,36800000.0
2008-07-15 02:32:00,168.73,168.76,168.73,168.74,100400000.0
2008-07-15 02:33:00,168.74,168.75,168.72,168.73,182100000.0
2008-07-15 02:34:00,168.73,168.73,168.695,168.71,74100000.0
2008-07-15 02:35:00,168.69,168.71,168.67,168.68,119100000.0
2008-07-15 02:36:00,168.68,168.69,168.67,168.67,63100000.0
2008-07-15 02:37:00,168.67,168.685,168.67,168.68,47400000.0
2008-07-15 02:38:00,168.68,168.7,168.67,168.68,112900000.0
2008-07-15 02:39:00,168.675,168.72,168.675,168.7,190200000.0
2008-07-15 02:40:00,168.7,168.72,168.7,168.7,145000000.0
2008-07-15 02:41:00,168.7,168.74,168.7,168.74,58900000.0
2008-07-15 02:42:00,168.73,168.74,168.73,168.73,60100000.0
2008-07-15 02:43:00,168.73,168.75,168.71,168.73,161700000.0
2008-07-15 02:44:00,168.73,168.75,168.72,168.74,154200000.0
2008-07-15 02:45:00,168.74,168.76,168.71,168.72,190500000.0
2008-07-15 02:46:00,168.72,168.74,168.72,168.725,117600000.0
2008-07-15 02:47:00,168.73,168.75,168.72,168.75,108900000.0
2008-07-15 02:48:00,168.75,168.76,168.73,168.75,153500000.0
2008-07-15 02:49:00,168.75,168.75,168.72,168.74,146100000.0
2008-07-15 02:50:00,168.74,168.78,168.735,168.76,114300000.0
2008-07-15 02:51:00,168.76,168.8,168.76,168.79,191300000.0
2008-07-15 02:52:00,168.795,168.795,168.78,168.78,62300000.0
2008-07-15 02:53:00,168.78,168.79,168.76,168.78,187900000.0
2008-07-15 02:54:00,168.78,168.78,168.725,168.74,334100000.0
2008-07-15 02:55:00,168.74,168.74,168.66,168.69,349700000.0
2008-07-15 02:56:00,168.69,168.72,168.665,168.69,214100000.0
2008-07-15 02:57:00,168.69,168.72,168.68,168.72,223700000.0
2008-07-15 02:58:00,168.72,168.76,168.72,168.73,240600000.0
2008-07-15 02:59:00,168.73,168.75,168.73,168.75,28800000.0
2008-07-15 03:00:00,168.74,168.74,168.705,168.72,120500000.0
2008-07-15 03:01:00,168.72,168.72,168.68,168.68,195100000.0
2008-07-15 03:02:00,168.68,168.71,168.68,168.69,147100000.0
2008-07-15 03:03:00,168.69,168.7,168.69,168.7,82100000.0
2008-07-15 03:04:00,168.7,168.72,168.69,168.72,50700000.0
2008-07-15 03:05:00,168.72,168.72,168.7,168.7,75500000.0
2008-07-15 03:06:00,168.7,168.71,168.69,168.71,114300000.0
2008-07-15 03:07:00,168.71,168.72,168.7,168.705,219500000.0
2008-07-15 03:08:00,168.715,168.74,168.71,168.73,371000000.0
2008-07-15 03:09:00,168.73,168.75,168.72,168.73,99600000.0
2008-07-15 03:10:00,168.73,168.74,168.72,168.72,67200000.0
2008-07-15 03:11:00,168.72,168.735,168.72,168.735,149500000.0
2008-07-15 03:12:00,168.725,168.735,168.725,168.73,52500000.0
2008-07-15 03:13:00,168.73,168.74,168.73,168.73,29700000.0
2008-07-15 03:14:00,168.73,168.73,168.73,168.73,29000000.0
2008-07-15 03:15:00,168.725,168.77,168.725,168.77,137400000.0
2008-07-15 03:16:00,168.78,168.79,168.75,168.78,247800000.0
2008-07-15 03:17:00,168.78,168.79,168.77,168.77,135900000.0
2008-07-15 03:18:00,168.77,168.78,168.76,168.765,160300000.0
2008-07-15 03:19:00,168.77,168.77,168.745,168.75,97200000.0
2008-07-15 03:20:00,168.76,168.76,168.75,168.76,114800000.0
2008-07-15 03:21:00,168.76,168.77,168.75,168.77,89800000.0
2008-07-15 03:22:00,168.77,168.77,168.75,168.76,47300000.0
2008-07-15 03:23:00,168.76,168.77,168.755,168.77,20200000.0
2008-07-15 03:24:00,168.77,168.79,168.77,168.78,52400000.0
2008-07-15 03:25:00,168.78,168.78,168.76,168.78,64400000.0
2008-07-15 03:26:00,168.78,168.78,168.765,168.77,59500000.0
2008-07-15 03:27:00,168.77,168.78,168.77,168.77,81100000.0
2008-07-15 03:28:00,168.78,168.79,168.77,168.77,123500000.0
2008-07-15 03:29:00,168.77,168.77,168.76,168.76,56100000.0
2008-07-15 03:30:00,168.76,168.76,168.725,168.73,86000000.0
2008-07-15 03:31:00,168.73,168.74,168.72,168.735,90100000.0
2008-07-15 03:32:00,168.73,168.75,168.73,168.74,133900000.0
2008-07-15 03:33:00,168.74,168.75,168.73,168.73,114300000.0
2008-07-15 03:34:00,168.735,168.735,168.72,168.72,46500000.0
2008-07-15 03:35:00,168.72,168.73,168.72,168.72,46700000.0
2008-07-15 03:36:00,168.72,168.72,168.7,168.7,162900000.0
2008-07-15 03:37:00,168.7,168.73,168.685,168.73,144000000.0
2008-07-15 03:38:00,168.73,168.75,168.71,168.73,146500000.0
2008-07-15 03:39:00,168.735,168.745,168.69,168.705,271900000.0
2008-07-15 03:40:00,168.715,168.73,168.67,168.71,277900000.0
2008-07-15 03:41:00,168.71,168.73,168.685,168.73,232600000.0
2008-07-15 03:42:00,168.73,168.76,168.72,168.75,114900000.0
2008-07-15 03:43:00,168.75,168.75,168.705,168.725,218200000.0
2008-07-15 03:44:00,168.73,168.74,168.715,168.74,137600000.0
2008-07-15 03:45:00,168.73,168.74,168.7,168.71,121400000.0
2008-07-15 03:46:00,168.71,168.72,168.68,168.7,340299998.0
2008-07-15 03:47:00,168.695,168.71,168.695,168.7,84000000.0
2008-07-15 03:48:00,168.7,168.72,168.695,168.72,62200000.0
2008-07-15 03:49:00,168.72,168.73,168.7,168.7,83800000.0
2008-07-15 03:50:00,168.695,168.7,168.695,168.7,6900000.0
2008-07-15 03:51:00,168.71,168.71,168.65,168.66,100000000.0
2008-07-15 03:52:00,168.66,168.69,168.655,168.68,78300000.0
2008-07-15 03:53:00,168.68,168.69,168.67,168.685,314200000.0
2008-07-15 03:54:00,168.68,168.69,168.65,168.68,313700000.0
2008-07-15 03:55:00,168.68,168.7,168.66,168.7,201500000.0
2008-07-15 03:56:00,168.7,168.72,168.68,168.7,213800000.0
2008-07-15 03:57:00,168.69,168.7,168.68,168.68,102000000.0
2008-07-15 03:58:00,168.69,168.7,168.68,168.68,113700000.0
2008-07-15 03:59:00,168.68,168.7,168.675,168.69,97700000.0
2008-07-15 04:00:00,168.69,168.7,168.69,168.7,61000000.0
2008-07-15 04:01:00,168.7,168.71,168.695,168.71,168500000.0
2008-07-15 04:02:00,168.7,168.72,168.7,168.7,118000000.0
2008-07-15 04:03:00,168.71,168.71,168.685,168.685,128500000.0
2008-07-15 04:04:00,168.69,168.7,168.685,168.69,82400000.0
2008-07-15 04:05:00,168.7,168.7,168.69,168.7,9600000.0
2008-07-15 04:06:00,168.69,168.73,168.68,168.72,234900000.0
2008-07-15 04:07:00,168.72,168.75,168.715,168.75,128200000.0
2008-07-15 04:08:00,168.745,168.76,168.73,168.73,56900000.0
2008-07-15 04:09:00,168.73,168.74,168.7,168.73,70100000.0
2008-07-15 04:10:00,168.73,168.74,168.72,168.72,45200000.0
2008-07-15 04:11:00,168.72,168.72,168.69,168.715,246400000.0
2008-07-15 04:12:00,168.72,168.73,168.71,168.71,122300000.0
2008-07-15 04:13:00,168.72,168.72,168.705,168.72,98500000.0
2008-07-15 04:14:00,168.72,168.725,168.71,168.725,87800000.0
2008-07-15 04:15:00,168.73,168.76,168.73,168.74,224500000.0
2008-07-15 04:16:00,168.735,168.74,168.72,168.725,133700000.0
2008-07-15 04:17:00,168.725,168.74,168.71,168.72,186600000.0
2008-07-15 04:18:00,168.72,168.75,168.7,168.71,358400000.0
2008-07-15 04:19:00,168.71,168.72,168.7,168.7,106500000.0
2008-07-15 04:20:00,168.7,168.71,168.7,168.71,35800000.0
2008-07-15 04:21:00,168.7,168.7,168.7,168.7,21800000.0
2008-07-15 04:22:00,168.7,168.7,168.68,168.68,72600000.0
2008-07-15 04:23:00,168.68,168.68,168.67,168.67,113600000.0
2008-07-15 04:24:00,168.67,168.68,168.66,168.68,81700000.0
2008-07-15 04:25:00,168.67,168.68,168.67,168.67,123100000.0
2008-07-15 04:26:00,168.67,168.68,168.67,168.68,30700000.0
2008-07-15 04:27:00,168.68,168.68,168.675,168.68,42700000.0
2008-07-15 04:28:00,168.68,168.69,168.68,168.69,72600000.0
2008-07-15 04:29:00,168.69,168.69,168.67,168.67,84400000.0
2008-07-15 04:30:00,168.67,168.68,168.66,168.66,45400000.0
2008-07-15 04:31:00,168.66,168.67,168.66,168.66,76200000.0
2008-07-15 04:32:00,168.66,168.68,168.66,168.67,63800000.0
2008-07-15 04:33:00,168.67,168.68,168.66,168.68,58100000.0
2008-07-15 04:34:00,168.68,168.71,168.68,168.68,115800000.0
2008-07-15 04:35:00,168.68,168.7,168.67,168.68,72100000.0
2008-07-15 04:36:00,168.67,168.69,168.67,168.67,74500000.0
2008-07-15 04:37:00,168.68,168.7,168.68,168.69,155700000.0
2008-07-15 04:38:00,168.68,168.7,168.675,168.69,185900000.0
2008-07-15 04:39:00,168.69,168.69,168.67,168.67,79400000.0
2008-07-15 04:40:00,168.67,168.7,168.67,168.69,66200000.0
2008-07-15 04:41:00,168.69,168.7,168.67,168.68,127300000.0
2008-07-15 04:42:00,168.68,168.695,168.675,168.68,136400000.0
2008-07-15 04:43:00,168.68,168.71,168.68,168.7,85400000.0
2008-07-15 04:44:00,168.7,168.715,168.685,168.7,208800000.0
2008-07-15 04:45:00,168.695,168.71,168.68,168.695,49700000.0
2008-07-15 04:46:00,168.69,168.72,168.69,168.71,147500000.0
2008-07-15 04:47:00,168.71,168.72,168.685,168.71,92700000.0
2008-07-15 04:48:00,168.71,168.71,168.67,168.695,135700000.0
2008-07-15 04:49:00,168.7,168.71,168.68,168.68,207500000.0
2008-07-15 04:50:00,168.69,168.72,168.69,168.71,84500000.0
2008-07-15 04:51:00,168.7,168.72,168.68,168.68,139800000.0
2008-07-15 04:52:00,168.68,168.69,168.68,168.68,62500000.0
2008-07-15 04:53:00,168.68,168.69,168.675,168.68,145900000.0
2008-07-15 04:54:00,168.68,168.69,168.66,168.66,109300000.0
2008-07-15 04:55:00,168.66,168.67,168.655,168.67,124800000.0
2008-07-15 04:56:00,168.67,168.67,168.65,168.67,75700000.0
2008-07-15 04:57:00,168.67,168.68,168.66,168.68,95700000.0
2008-07-15 04:58:00,168.685,168.69,168.68,168.68,101500000.0
2008-07-15 04:59:00,168.67,168.68,168.66,168.66,134000000.0
2008-07-15 05:00:00,168.66,168.67,168.65,168.65,73500000.0
2008-07-15 05:01:00,168.65,168.68,168.62,168.68,197000000.0
2008-07-15 05:02:00,168.68,168.69,168.64,168.655,305900000.0
2008-07-15 05:03:00,168.655,168.655,168.605,168.63,245400000.0
2008-07-15 05:04:00,168.63,168.65,168.62,168.65,130000000.0
2008-07-15 05:05:00,168.64,168.69,168.615,168.69,136700000.0
2008-07-15 05:06:00,168.68,168.69,168.66,168.68,127900000.0
2008-07-15 05:07:00,168.675,168.71,168.665,168.68,250300000.0
2008-07-15 05:08:00,168.68,168.71,168.68,168.71,41600000.0
2008-07-15 05:09:00,168.71,168.71,168.68,168.7,142200000.0
2008-07-15 05:10:00,168.69,168.74,168.69,168.71,139300000.0
2008-07-15 05:11:00,168.71,168.73,168.7,168.71,141600000.0
2008-07-15 05:12:00,168.71,168.72,168.69,168.705,187700000.0
2008-07-15 05:13:00,168.71,168.71,168.7,168.7,99500000.0
2008-07-15 05:14:00,168.7,168.71,168.66,168.675,134700000.0
2008-07-15 05:15:00,168.685,168.695,168.68,168.685,118200000.0
2008-07-15 05:16:00,168.695,168.71,168.68,168.69,174000000.0
2008-07-15 05:17:00,168.695,168.73,168.685,168.71,276800000.0
2008-07-15 05:18:00,168.71,168.72,168.71,168.71,72500000.0
2008-07-15 05:19:00,168.71,168.72,168.71,168.71,50000000.0
2008-07-15 05:20:00,168.71,168.73,168.67,168.675,183500000.0
2008-07-15 05:21:00,168.685,168.695,168.665,168.69,122200000.0
2008-07-15 05:22:00,168.69,168.72,168.69,168.71,77300000.0
2008-07-15 05:23:00,168.71,168.71,168.69,168.7,35700000.0
2008-07-15 05:24:00,168.7,168.71,168.69,168.71,32500000.0
2008-07-15 05:25:00,168.705,168.71,168.69,168.71,99100000.0
2008-07-15 05:26:00,168.7,168.71,168.69,168.71,39300000.0
2008-07-15 05:27:00,168.71,168.72,168.71,168.72,44800000.0
2008-07-15 05:28:00,168.72,168.74,168.71,168.735,103100000.0
2008-07-15 05:29:00,168.72,168.74,168.71,168.71,76600000.0
2008-07-15 05:30:00,168.71,168.71,168.685,168.7,64400000.0
2008-07-15 05:31:00,168.69,168.7,168.66,168.66,139900000.0
2008-07-15 05:32:00,168.66,168.67,168.66,168.66,85400000.0
2008-07-15 05:33:00,168.66,168.68,168.64,168.64,99500000.0
2008-07-15 05:34:00,168.64,168.67,168.63,168.65,141100000.0
2008-07-15 05:35:00,168.65,168.69,168.65,168.69,82900000.0
2008-07-15 05:36:00,168.68,168.71,168.675,168.71,35200000.0
2008-07-15 05:37:00,168.7,168.72,168.7,168.71,45000000.0
2008-07-15 05:38:00,168.7,168.71,168.67,168.68,79300000.0
2008-07-15 05:39:00,168.68,168.69,168.675,168.68,41300000.0
2008-07-15 05:40:00,168.66,168.68,168.655,168.67,97500000.0
2008-07-15 05:41:00,168.67,168.72,168.65,168.66,392300000.0
2008-07-15 05:42:00,168.66,168.69,168.66,168.67,382400000.0
2008-07-15 05:43:00,168.67,168.725,168.66,168.67,381700000.0
2008-07-15 05:44:00,168.665,168.68,168.66,168.67,152600000.0
2008-07-15 05:45:00,168.67,168.68,168.66,168.66,116100000.0
2008-07-15 05:46:00,168.66,168.66,168.66,168.66,39900000.0
2008-07-15 05:47:00,168.66,168.67,168.63,168.655,226500000.0
2008-07-15 05:48:00,168.655,168.675,168.65,168.67,134100000.0
2008-07-15 05:49:00,168.67,168.68,168.65,168.66,256400000.0
2008-07-15 05:50:00,168.66,168.67,168.63,168.64,96200000.0
2008-07-15 05:51:00,168.64,168.65,168.61,168.61,180200000.0
2008-07-15 05:52:00,168.61,168.63,168.6,168.61,78300000.0
2008-07-15 05:53:00,168.62,168.635,168.61,168.625,99800000.0
2008-07-15 05:54:00,168.64,168.64,168.6,168.61,312300000.0
2008-07-15 05:55:00,168.61,168.61,168.605,168.605,60400000.0
2008-07-15 05:56:00,168.605,168.615,168.585,168.6,431200000.0
2008-07-15 05:57:00,168.6,168.61,168.595,168.61,117600000.0
2008-07-15 05:58:00,168.61,168.63,168.605,168.62,120700000.0
2008-07-15 05:59:00,168.62,168.62,168.62,168.62,74800000.0
2008-07-15 06:00:00,168.62,168.62,168.6,168.61,69400000.0
2008-07-15 06:01:00,168.61,168.62,168.585,168.585,352599999.0
2008-07-15 06:02:00,168.59,168.6,168.57,168.6,255100000.0
2008-07-15 06:03:00,168.59,168.6,168.59,168.6,13600000.0
2008-07-15 06:04:00,168.6,168.64,168.6,168.63,199600000.0
2008-07-15 06:05:00,168.62,168.655,168.61,168.63,289100000.0
2008-07-15 06:06:00,168.63,168.645,168.62,168.62,152800000.0
2008-07-15 06:07:00,168.62,168.64,168.62,168.64,161900000.0
2008-07-15 06:08:00,168.65,168.65,168.61,168.62,223600000.0
2008-07-15 06:09:00,168.62,168.63,168.62,168.63,34500000.0
2008-07-15 06:10:00,168.63,168.65,168.61,168.61,160800000.0
2008-07-15 06:11:00,168.62,168.63,168.59,168.63,177000000.0
2008-07-15 06:12:00,168.63,168.66,168.63,168.64,120900000.0
2008-07-15 06:13:00,168.64,168.69,168.64,168.67,163400000.0
2008-07-15 06:14:00,168.67,168.69,168.66,168.675,326500000.0
2008-07-15 06:15:00,168.675,168.69,168.67,168.68,75400000.0
2008-07-15 06:16:00,168.68,168.68,168.65,168.67,106300000.0
2008-07-15 06:17:00,168.66,168.68,168.66,168.67,69400000.0
2008-07-15 06:18:00,168.67,168.67,168.66,168.66,10100000.0
2008-07-15 06:19:00,168.66,168.66,168.65,168.66,73900000.0
2008-07-15 06:20:00,168.65,168.67,168.645,168.65,230200000.0
2008-07-15 06:21:00,168.64,168.655,168.62,168.63,110200000.0
2008-07-15 06:22:00,168.625,168.635,168.62,168.62,36100000.0
2008-07-15 06:23:00,168.62,168.64,168.61,168.64,55000000.0
2008-07-15 06:24:00,168.64,168.67,168.625,168.66,156300000.0
2008-07-15 06:25:00,168.66,168.66,168.615,168.63,136600000.0
2008-07-15 06:26:00,168.63,168.63,168.605,168.61,147100000.0
2008-07-15 06:27:00,168.61,168.62,168.595,168.615,106000000.0
2008-07-15 06:28:00,168.62,168.635,168.62,168.635,16700000.0
2008-07-15 06:29:00,168.63,168.635,168.615,168.62,67600000.0
2008-07-15 06:30:00,168.615,168.62,168.605,168.61,78600000.0
2008-07-15 06:31:00,168.62,168.655,168.61,168.64,166500000.0
2008-07-15 06:32:00,168.64,168.665,168.635,168.66,54200000.0
2008-07-15 06:33:00,168.66,168.67,168.65,168.665,184000000.0
2008-07-15 06:34:00,168.67,168.67,168.66,168.66,36400000.0
2008-07-15 06:35:00,168.66,168.66,168.63,168.64,126400000.0
2008-07-15 06:36:00,168.645,168.665,168.64,168.66,82400000.0
2008-07-15 06:37:00,168.66,168.75,168.655,168.72,204200000.0
2008-07-15 06:38:00,168.73,168.73,168.715,168.73,59200000.0
2008-07-15 06:39:00,168.73,168.75,168.73,168.75,97100000.0
2008-07-15 06:40:00,168.75,168.76,168.72,168.74,79400000.0
2008-07-15 06:41:00,168.74,168.75,168.73,168.73,111300000.0
2008-07-15 06:42:00,168.74,168.74,168.7,168.72,117000000.0
2008-07-15 06:43:00,168.71,168.72,168.7,168.72,214400000.0
2008-07-15 06:44:00,168.72,168.725,168.715,168.725,42500000.0
2008-07-15 06:45:00,168.73,168.73,168.72,168.73,77800000.0
2008-07-15 06:46:00,168.72,168.72,168.71,168.72,45600000.0
2008-07-15 06:47:00,168.72,168.72,168.71,168.72,14900000.0
2008-07-15 06:48:00,168.72,168.72,168.71,168.71,148200000.0
2008-07-15 06:49:00,168.71,168.72,168.71,168.71,48300000.0
2008-07-15 06:50:00,168.71,168.71,168.68,168.69,149300000.0
2008-07-15 06:51:00,168.69,168.75,168.68,168.745,266500000.0
2008-07-15 06:52:00,168.75,168.76,168.72,168.73,109300000.0
2008-07-15 06:53:00,168.73,168.75,168.73,168.73,88900000.0
2008-07-15 06:54:00,168.73,168.73,168.72,168.72,84400000.0
2008-07-15 06:55:00,168.715,168.75,168.715,168.74,109800000.0
2008-07-15 06:56:00,168.73,168.74,168.715,168.72,67900000.0
2008-07-15 06:57:00,168.72,168.72,168.715,168.72,35300000.0
2008-07-15 06:58:00,168.71,168.71,168.69,168.71,90800000.0
2008-07-15 06:59:00,168.71,168.71,168.7,168.7,64800000.0
2008-07-15 07:00:00,168.7,168.71,168.685,168.69,100700000.0
2008-07-15 07:01:00,168.67,168.69,168.67,168.67,73100000.0
2008-07-15 07:02:00,168.665,168.68,168.665,168.675,161500000.0
2008-07-15 07:03:00,168.675,168.69,168.67,168.68,104500000.0
2008-07-15 07:04:00,168.68,168.72,168.68,168.72,172000000.0
2008-07-15 07:05:00,168.72,168.72,168.67,168.68,151000000.0
2008-07-15 07:06:00,168.69,168.69,168.66,168.68,189000000.0
2008-07-15 07:07:00,168.67,168.69,168.67,168.67,119300000.0
2008-07-15 07:08:00,168.68,168.68,168.67,168.68,98700000.0
2008-07-15 07:09:00,168.68,168.69,168.67,168.68,30400000.0
2008-07-15 07:10:00,168.68,168.69,168.66,168.66,132000000.0
2008-07-15 07:11:00,168.66,168.67,168.66,168.67,74800000.0
2008-07-15 07:12:00,168.67,168.67,168.65,168.66,110800000.0
2008-07-15 07:13:00,168.65,168.69,168.65,168.68,196400000.0
2008-07-15 07:14:00,168.67,168.68,168.665,168.68,209200000.0
2008-07-15 07:15:00,168.68,168.7,168.67,168.69,206200000.0
2008-07-15 07:16:00,168.7,168.7,168.68,168.7,100500000.0
2008-07-15 07:17:00,168.69,168.7,168.69,168.7,13000000.0
2008-07-15 07:18:00,168.7,168.7,168.67,168.67,152200000.0
2008-07-15 07:19:00,168.67,168.69,168.67,168.67,125700000.0
2008-07-15 07:20:00,168.67,168.67,168.66,168.66,44200000.0
2008-07-15 07:21:00,168.655,168.68,168.65,168.68,166600000.0
2008-07-15 07:22:00,168.68,168.68,168.67,168.68,118000000.0
2008-07-15 07:23:00,168.67,168.67,168.67,168.67,16100000.0
2008-07-15 07:24:00,168.67,168.7,168.67,168.7,43200000.0
2008-07-15 07:25:00,168.69,168.71,168.68,168.69,118500000.0
2008-07-15 07:26:00,168.69,168.7,168.68,168.695,83900000.0
2008-07-15 07:27:00,168.7,168.72,168.7,168.71,137500000.0
2008-07-15 07:28:00,168.71,168.71,168.7,168.7,120900000.0
2008-07-15 07:29:00,168.7,168.7,168.69,168.69,55100000.0
2008-07-15 07:30:00,168.69,168.69,168.69,168.69,12000000.0
2008-07-15 07:31:00,168.69,168.69,168.69,168.69,40200000.0
2008-07-15 07:32:00,168.69,168.72,168.69,168.71,132800000.0
2008-07-15 07:33:00,168.72,168.74,168.71,168.71,190800000.0
2008-07-15 07:34:00,168.71,168.71,168.69,168.69,45500000.0
2008-07-15 07:35:00,168.69,168.7,168.69,168.69,101400000.0
2008-07-15 07:36:00,168.69,168.7,168.675,168.68,176700000.0
2008-07-15 07:37:00,168.69,168.7,168.675,168.675,139700000.0
2008-07-15 07:38:00,168.68,168.69,168.68,168.68,55600000.0
2008-07-15 07:39:00,168.68,168.68,168.67,168.67,48400000.0
2008-07-15 07:40:00,168.67,168.67,168.66,168.67,77800000.0
2008-07-15 07:41:00,168.67,168.69,168.67,168.68,105000000.0
2008-07-15 07:42:00,168.68,168.68,168.66,168.66,57700000.0
2008-07-15 07:43:00,168.66,168.7,168.66,168.69,79600000.0
2008-07-15 07:44:00,168.7,168.71,168.665,168.69,48300000.0
2008-07-15 07:45:00,168.7,168.71,168.69,168.7,30200000.0
2008-07-15 07:46:00,168.705,168.72,168.69,168.71,92500000.0
2008-07-15 07:47:00,168.71,168.71,168.63,168.63,165600000.0
2008-07-15 07:48:00,168.63,168.7,168.62,168.7,211700000.0
2008-07-15 07:49:00,168.71,168.71,168.68,168.695,151700000.0
2008-07-15 07:50:00,168.71,168.71,168.69,168.7,60900000.0
2008-07-15 07:51:00,168.7,168.71,168.685,168.695,80600000.0
2008-07-15 07:52:00,168.705,168.72,168.7,168.72,20000000.0
2008-07-15 07:53:00,168.72,168.74,168.7,168.71,122400000.0
2008-07-15 07:54:00,168.7,168.71,168.645,168.68,191800000.0
2008-07-15 07:55:00,168.68,168.72,168.68,168.72,85800000.0
2008-07-15 07:56:00,168.72,168.725,168.715,168.715,165600000.0
2008-07-15 07:57:00,168.715,168.72,168.69,168.695,153200000.0
2008-07-15 07:58:00,168.7,168.72,168.665,168.69,105700000.0
2008-07-15 07:59:00,168.69,168.75,168.68,168.74,248200000.0
2008-07-15 08:00:00,168.74,168.76,168.715,168.74,269200000.0
2008-07-15 08:01:00,168.74,168.75,168.695,168.72,95600000.0
2008-07-15 08:02:00,168.72,168.75,168.705,168.705,102600000.0
2008-07-15 08:03:00,168.72,168.74,168.71,168.74,54600000.0
2008-07-15 08:04:00,168.74,168.74,168.675,168.705,154600000.0
2008-07-15 08:05:00,168.685,168.685,168.66,168.66,110200000.0
2008-07-15 08:06:00,168.66,168.67,168.65,168.66,101200000.0
2008-07-15 08:07:00,168.655,168.69,168.655,168.69,74000000.0
2008-07-15 08:08:00,168.7,168.7,168.65,168.65,75000000.0
2008-07-15 08:09:00,168.65,168.66,168.65,168.65,109200000.0
2008-07-15 08:10:00,168.66,168.66,168.63,168.63,155700000.0
2008-07-15 08:11:00,168.63,168.65,168.625,168.64,110700000.0
2008-07-15 08:12:00,168.64,168.65,168.62,168.65,75400000.0
2008-07-15 08:13:00,168.64,168.65,168.62,168.63,29800000.0
2008-07-15 08:14:00,168.63,168.63,168.595,168.61,98600000.0
2008-07-15 08:15:00,168.61,168.63,168.61,168.62,47500000.0
2008-07-15 08:16:00,168.62,168.63,168.62,168.62,106700000.0
2008-07-15 08:17:00,168.62,168.65,168.62,168.65,66200000.0
2008-07-15 08:18:00,168.65,168.67,168.62,168.65,178200000.0
2008-07-15 08:19:00,168.65,168.67,168.65,168.665,104000000.0
2008-07-15 08:20:00,168.67,168.67,168.64,168.67,321100000.0
2008-07-15 08:21:00,168.66,168.67,168.615,168.64,250500000.0
2008-07-15 08:22:00,168.64,168.66,168.64,168.65,149400000.0
2008-07-15 08:23:00,168.65,168.68,168.62,168.68,157100000.0
2008-07-15 08:24:00,168.68,168.7,168.66,168.7,199900000.0
2008-07-15 08:25:00,168.7,168.7,168.68,168.68,95300000.0
2008-07-15 08:26:00,168.67,168.705,168.66,168.7,178100000.0
2008-07-15 08:27:00,168.695,168.71,168.69,168.7,112700000.0
2008-07-15 08:28:00,168.7,168.715,168.7,168.71,131100000.0
2008-07-15 08:29:00,168.705,168.73,168.705,168.73,163000000.0
2008-07-15 08:30:00,168.73,168.74,168.705,168.72,185100000.0
2008-07-15 08:31:00,168.72,168.73,168.665,168.68,318600000.0
2008-07-15 08:32:00,168.68,168.71,168.66,168.69,298900000.0
2008-07-15 08:33:00,168.67,168.68,168.635,168.665,211800000.0
2008-07-15 08:34:00,168.665,168.72,168.665,168.705,238800000.0
2008-07-15 08:35:00,168.705,168.71,168.625,168.65,253600000.0
2008-07-15 08:36:00,168.64,168.66,168.56,168.58,307800000.0
2008-07-15 08:37:00,168.58,168.61,168.58,168.6,337600000.0
2008-07-15 08:38:00,168.595,168.615,168.59,168.6,197300000.0
2008-07-15 08:39:00,168.6,168.62,168.6,168.61,180900000.0
2008-07-15 08:40:00,168.605,168.63,168.6,168.625,229700000.0
2008-07-15 08:41:00,168.625,168.63,168.6,168.6,166100000.0
2008-07-15 08:42:00,168.6,168.61,168.6,168.61,70300000.0
2008-07-15 08:43:00,168.61,168.63,168.6,168.62,164400000.0
2008-07-15 08:44:00,168.62,168.635,168.6,168.62,150000000.0
2008-07-15 08:45:00,168.62,168.63,168.615,168.63,144600000.0
2008-07-15 08:46:00,168.625,168.65,168.615,168.645,212200000.0
2008-07-15 08:47:00,168.645,168.65,168.62,168.63,206800000.0
2008-07-15 08:48:00,168.63,168.63,168.615,168.62,128700000.0
2008-07-15 08:49:00,168.63,168.65,168.6,168.6,154300000.0
2008-07-15 08:50:00,168.6,168.62,168.46,168.475,464300001.0
2008-07-15 08:51:00,168.475,168.51,168.44,168.46,318500000.0
2008-07-15 08:52:00,168.46,168.53,168.46,168.52,311600000.0
2008-07-15 08:53:00,168.515,168.55,168.49,168.515,254100000.0
2008-07-15 08:54:00,168.515,168.53,168.5,168.51,231200000.0
2008-07-15 08:55:00,168.51,168.515,168.49,168.495,172800000.0
2008-07-15 08:56:00,168.475,168.49,168.445,168.48,304900000.0
2008-07-15 08:57:00,168.475,168.535,168.47,168.5,208500000.0
2008-07-15 08:58:00,168.495,168.5,168.425,168.45,350300000.0
2008-07-15 08:59:00,168.45,168.47,168.415,168.47,251500000.0
2008-07-15 09:00:00,168.47,168.605,168.47,168.52,364300000.0
2008-07-15 09:01:00,168.525,168.6,168.525,168.58,209300000.0
2008-07-15 09:02:00,168.58,168.58,168.535,168.57,295600000.0
2008-07-15 09:03:00,168.56,168.57,168.5,168.51,216500000.0
2008-07-15 09:04:00,168.51,168.51,168.48,168.485,160300000.0
2008-07-15 09:05:00,168.49,168.49,168.46,168.48,298000000.0
2008-07-15 09:06:00,168.48,168.51,168.45,168.49,366500000.0
2008-07-15 09:07:00,168.49,168.49,168.43,168.47,317000000.0
2008-07-15 09:08:00,168.465,168.495,168.45,168.46,286000000.0
2008-07-15 09:09:00,168.455,168.49,168.44,168.49,338700000.0
2008-07-15 09:10:00,168.49,168.5,168.43,168.5,346800000.0
2008-07-15 09:11:00,168.5,168.55,168.5,168.515,323800000.0
2008-07-15 09:12:00,168.515,168.53,168.47,168.485,187500000.0
2008-07-15 09:13:00,168.49,168.49,168.42,168.43,266100000.0
2008-07-15 09:14:00,168.435,168.445,168.395,168.41,231700000.0
2008-07-15 09:15:00,168.41,168.44,168.4,168.42,259800000.0
2008-07-15 09:16:00,168.42,168.47,168.405,168.43,359800000.0
2008-07-15 09:17:00,168.43,168.5,168.425,168.435,339300000.0
2008-07-15 09:18:00,168.435,168.49,168.435,168.465,365900000.0
2008-07-15 09:19:00,168.465,168.48,168.42,168.425,334600000.0
2008-07-15 09:20:00,168.425,168.465,168.42,168.44,335900000.0
2008-07-15 09:21:00,168.43,168.44,168.4,168.41,413900000.0
2008-07-15 09:22:00,168.41,168.465,168.41,168.455,258900000.0
2008-07-15 09:23:00,168.45,168.45,168.43,168.445,258100000.0
2008-07-15 09:24:00,168.445,168.5,168.44,168.48,495600000.0
2008-07-15 09:25:00,168.48,168.485,168.43,168.46,446700000.0
2008-07-15 09:26:00,168.455,168.5,168.435,168.485,438300000.0
2008-07-15 09:27:00,168.485,168.5,168.455,168.465,337600000.0
2008-07-15 09:28:00,168.465,168.485,168.46,168.465,345800000.0
2008-07-15 09:29:00,168.465,168.545,168.46,168.5,378200000.0
2008-07-15 09:30:00,168.5,168.53,168.5,168.52,322300000.0
2008-07-15 09:31:00,168.51,168.515,168.45,168.465,503600000.0
2008-07-15 09:32:00,168.465,168.5,168.445,168.47,493800000.0
2008-07-15 09:33:00,168.465,168.49,168.445,168.47,348100000.0
2008-07-15 09:34:00,168.46,168.51,168.455,168.495,392700000.0
2008-07-15 09:35:00,168.495,168.52,168.465,168.52,408000000.0
2008-07-15 09:36:00,168.515,168.535,168.465,168.52,377700000.0
2008-07-15 09:37:00,168.525,168.525,168.485,168.505,388000000.0
2008-07-15 09:38:00,168.505,168.545,168.495,168.54,347800000.0
2008-07-15 09:39:00,168.55,168.575,168.515,168.54,553100000.0
2008-07-15 09:40:00,168.545,168.575,168.525,168.535,369600000.0
2008-07-15 09:41:00,168.535,168.585,168.53,168.545,396400000.0
2008-07-15 09:42:00,168.545,168.57,168.535,168.565,306700000.0
2008-07-15 09:43:00,168.565,168.575,168.54,168.55,438100000.0
2008-07-15 09:44:00,168.55,168.575,168.54,168.57,438900000.0
2008-07-15 09:45:00,168.57,168.57,168.525,168.53,352400000.0
2008-07-15 09:46:00,168.525,168.535,168.495,168.5,252900000.0
2008-07-15 09:47:00,168.5,168.52,168.5,168.505,132000000.0
2008-07-15 09:48:00,168.515,168.52,168.5,168.51,168000000.0
2008-07-15 09:49:00,168.51,168.51,168.495,168.51,302700000.0
2008-07-15 09:50:00,168.515,168.52,168.5,168.51,353000000.0
2008-07-15 09:51:00,168.51,168.54,168.5,168.5,411300000.0
2008-07-15 09:52:00,168.5,168.51,168.45,168.46,382000000.0
2008-07-15 09:53:00,168.465,168.485,168.46,168.47,314600001.0
2008-07-15 09:54:00,168.475,168.485,168.42,168.44,375400000.0
2008-07-15 09:55:00,168.44,168.45,168.345,168.35,392500000.0
2008-07-15 09:56:00,168.35,168.35,168.325,168.34,381100000.0
2008-07-15 09:57:00,168.34,168.37,168.325,168.36,420300000.0
2008-07-15 09:58:00,168.36,168.405,168.35,168.405,402000000.0
2008-07-15 09:59:00,168.4,168.41,168.365,168.405,351600000.0
2008-07-15 10:00:00,168.405,168.46,168.38,168.395,465300000.0
2008-07-15 10:01:00,168.4,168.43,168.38,168.395,454200000.0
2008-07-15 10:02:00,168.39,168.445,168.375,168.4,370300000.0
2008-07-15 10:03:00,168.395,168.425,168.36,168.36,387200000.0
2008-07-15 10:04:00,168.355,168.4,168.345,168.4,390700000.0
2008-07-15 10:05:00,168.4,168.43,168.375,168.42,379700000.0
2008-07-15 10:06:00,168.42,168.45,168.38,168.385,338000000.0
2008-07-15 10:07:00,168.4,168.43,168.375,168.39,320900000.0
2008-07-15 10:08:00,168.39,168.41,168.35,168.37,346700000.0
2008-07-15 10:09:00,168.37,168.39,168.355,168.39,239900000.0
2008-07-15 10:10:00,168.385,168.405,168.35,168.35,343000000.0
2008-07-15 10:11:00,168.35,168.38,168.325,168.36,427200000.0
2008-07-15 10:12:00,168.36,168.375,168.335,168.34,353200000.0
2008-07-15 10:13:00,168.34,168.365,168.33,168.33,199300000.0
2008-07-15 10:14:00,168.33,168.33,168.28,168.28,184100000.0
2008-07-15 10:15:00,168.285,168.295,168.24,168.26,281200000.0
2008-07-15 10:16:00,168.255,168.29,168.25,168.275,415600000.0
2008-07-15 10:17:00,168.275,168.285,168.265,168.28,433300000.0
2008-07-15 10:18:00,168.28,168.28,168.21,168.22,524699999.0
2008-07-15 10:19:00,168.22,168.255,168.21,168.255,408800000.0
2008-07-15 10:20:00,168.235,168.29,168.235,168.28,379100000.0
2008-07-15 10:21:00,168.28,168.29,168.18,168.2,502400000.0
2008-07-15 10:22:00,168.2,168.215,168.175,168.185,336100000.0
2008-07-15 10:23:00,168.185,168.235,168.16,168.235,389800000.0
2008-07-15 10:24:00,168.235,168.26,168.205,168.21,451300000.0
2008-07-15 10:25:00,168.185,168.205,168.14,168.185,516400000.0
2008-07-15 10:26:00,168.185,168.2,168.13,168.155,385400000.0
2008-07-15 10:27:00,168.145,168.165,168.105,168.165,634800001.0
2008-07-15 10:28:00,168.16,168.25,168.14,168.155,530400000.0
2008-07-15 10:29:00,168.16,168.185,168.145,168.18,413500000.0
2008-07-15 10:30:00,168.175,168.205,168.15,168.19,432000000.0
2008-07-15 10:31:00,168.19,168.21,168.145,168.18,325000000.0
2008-07-15 10:32:00,168.185,168.22,168.175,168.18,381600000.0
2008-07-15 10:33:00,168.18,168.18,168.14,168.155,312000000.0
2008-07-15 10:34:00,168.16,168.17,168.12,168.165,485600000.0
2008-07-15 10:35:00,168.17,168.2,168.16,168.19,370000000.0
2008-07-15 10:36:00,168.2,168.245,168.195,168.23,353100000.0
2008-07-15 10:37:00,168.23,168.28,168.22,168.245,313900000.0
2008-07-15 10:38:00,168.245,168.26,168.225,168.23,328600000.0
2008-07-15 10:39:00,168.23,168.34,168.205,168.34,349700000.0
2008-07-15 10:40:00,168.335,168.36,168.235,168.29,440900000.0
2008-07-15 10:41:00,168.285,168.305,168.22,168.23,422200000.0
2008-07-15 10:42:00,168.23,168.265,168.225,168.235,298800000.0
2008-07-15 10:43:00,168.23,168.26,168.21,168.225,397100000.0
2008-07-15 10:44:00,168.225,168.255,168.215,168.255,287700000.0
2008-07-15 10:45:00,168.26,168.275,168.22,168.23,367500000.0
2008-07-15 10:46:00,168.23,168.26,168.18,168.26,394600000.0
2008-07-15 10:47:00,168.26,168.265,168.245,168.25,422400000.0
2008-07-15 10:48:00,168.255,168.28,168.25,168.25,327300000.0
2008-07-15 10:49:00,168.255,168.27,168.225,168.255,405500000.0
2008-07-15 10:50:00,168.255,168.26,168.2,168.205,338300000.0
2008-07-15 10:51:00,168.205,168.245,168.2,168.225,317400000.0
2008-07-15 10:52:00,168.225,168.23,168.2,168.22,196700000.0
2008-07-15 10:53:00,168.225,168.235,168.2,168.21,216800000.0
2008-07-15 10:54:00,168.21,168.23,168.175,168.19,400300000.0
2008-07-15 10:55:00,168.19,168.22,168.19,168.2,334300000.0
2008-07-15 10:56:00,168.21,168.295,168.205,168.285,274200000.0
2008-07-15 10:57:00,168.275,168.295,168.26,168.275,260800000.0
2008-07-15 10:58:00,168.27,168.295,168.27,168.29,190100000.0
2008-07-15 10:59:00,168.29,168.33,168.275,168.285,234200000.0
2008-07-15 11:00:00,168.285,168.285,168.025,168.065,285400000.0
2008-07-15 11:01:00,168.065,168.07,168.005,168.01,428000000.0
2008-07-15 11:02:00,168.01,168.06,168.005,168.06,397000000.0
2008-07-15 11:03:00,168.055,168.1,168.02,168.03,374600000.0
2008-07-15 11:04:00,168.03,168.085,167.98,168.035,548800000.0
2008-07-15 11:05:00,168.04,168.17,168.015,168.14,425900000.0
2008-07-15 11:06:00,168.16,168.195,168.125,168.135,499300000.0
2008-07-15 11:07:00,168.135,168.17,168.08,168.09,360300000.0
2008-07-15 11:08:00,168.09,168.155,168.09,168.15,368400000.0
2008-07-15 11:09:00,168.15,168.16,168.14,168.15,266900000.0
2008-07-15 11:10:00,168.15,168.16,168.11,168.12,268600000.0
2008-07-15 11:11:00,168.12,168.14,168.09,168.14,207200000.0
2008-07-15 11:12:00,168.14,168.2,168.105,168.18,338700000.0
2008-07-15 11:13:00,168.18,168.185,168.13,168.145,335800000.0
2008-07-15 11:14:00,168.135,168.2,168.13,168.15,450700000.0
2008-07-15 11:15:00,168.15,168.18,168.13,168.155,297700000.0
2008-07-15 11:16:00,168.16,168.195,168.155,168.17,280000000.0
2008-07-15 11:17:00,168.17,168.225,168.17,168.185,408500000.0
2008-07-15 11:18:00,168.185,168.315,168.17,168.25,462099999.0
2008-07-15 11:19:00,168.26,168.31,168.175,168.185,539300000.0
2008-07-15 11:20:00,168.185,168.22,168.1,168.14,485200001.0
2008-07-15 11:21:00,168.14,168.215,168.1,168.215,389300000.0
2008-07-15 11:22:00,168.215,168.28,168.175,168.19,492874250.0
2008-07-15 11:23:00,168.18,168.36,168.135,168.36,482400000.0
2008-07-15 11:24:00,168.365,168.385,168.175,168.19,457700000.0
2008-07-15 11:25:00,168.19,168.24,168.18,168.23,405700000.0
2008-07-15 11:26:00,168.23,168.315,168.22,168.265,351200000.0
2008-07-15 11:27:00,168.27,168.34,168.26,168.285,414400000.0
2008-07-15 11:28:00,168.29,168.3,168.245,168.25,358400000.0
2008-07-15 11:29:00,168.25,168.29,168.23,168.27,338400000.0
2008-07-15 11:30:00,168.27,168.34,168.25,168.3,362100000.0
2008-07-15 11:31:00,168.3,168.31,168.275,168.275,286600000.0
2008-07-15 11:32:00,168.29,168.295,168.26,168.28,315300000.0
2008-07-15 11:33:00,168.28,168.29,168.24,168.255,353400000.0
2008-07-15 11:34:00,168.25,168.28,168.24,168.275,202000000.0
2008-07-15 11:35:00,168.28,168.28,168.25,168.25,327000000.0
2008-07-15 11:36:00,168.245,168.255,168.23,168.23,337600000.0
2008-07-15 11:37:00,168.23,168.255,168.22,168.245,367700000.0
2008-07-15 11:38:00,168.235,168.26,168.21,168.225,397900000.0
2008-07-15 11:39:00,168.235,168.25,168.215,168.23,239800000.0
2008-07-15 11:40:00,168.23,168.245,168.165,168.185,365300000.0
2008-07-15 11:41:00,168.18,168.22,168.16,168.185,318200000.0
2008-07-15 11:42:00,168.18,168.185,168.14,168.15,311900000.0
2008-07-15 11:43:00,168.15,168.16,168.11,168.13,438000000.0
2008-07-15 11:44:00,168.13,168.14,168.07,168.08,401700000.0
2008-07-15 11:45:00,168.085,168.09,168.075,168.075,132000000.0
2008-07-15 11:46:00,168.075,168.09,168.045,168.045,354200000.0
2008-07-15 11:47:00,168.05,168.06,168.0,168.02,486300000.0
2008-07-15 11:48:00,168.025,168.03,167.89,167.89,410400000.0
2008-07-15 11:49:00,167.89,167.96,167.875,167.935,434900000.0
2008-07-15 11:50:00,167.935,167.94,167.865,167.87,436600000.0
2008-07-15 11:51:00,167.87,167.88,167.8,167.85,399900000.0
2008-07-15 11:52:00,167.85,167.915,167.825,167.915,348500000.0
2008-07-15 11:53:00,167.915,167.935,167.9,167.91,198300000.0
2008-07-15 11:54:00,167.91,167.925,167.895,167.915,385500000.0
2008-07-15 11:55:00,167.92,167.96,167.885,167.885,360900000.0
2008-07-15 11:56:00,167.895,167.945,167.875,167.94,355900000.0
2008-07-15 11:57:00,167.94,167.97,167.91,167.91,254400000.0
2008-07-15 11:58:00,167.91,167.945,167.91,167.93,256000000.0
2008-07-15 11:59:00,167.93,167.945,167.92,167.935,320600000.0
2008-07-15 12:00:00,167.94,167.95,167.91,167.91,245000000.0
2008-07-15 12:01:00,167.91,167.91,167.83,167.88,471200000.0
2008-07-15 12:02:00,167.88,167.905,167.87,167.89,388800000.0
2008-07-15 12:03:00,167.89,167.89,167.875,167.88,219500000.0
2008-07-15 12:04:00,167.88,167.91,167.86,167.865,342900000.0
2008-07-15 12:05:00,167.87,167.925,167.87,167.915,352900000.0
2008-07-15 12:06:00,167.925,167.98,167.9,167.965,346800000.0
2008-07-15 12:07:00,167.96,167.99,167.95,167.965,480900000.0
2008-07-15 12:08:00,167.965,167.975,167.92,167.955,474600000.0
2008-07-15 12:09:00,167.955,168.02,167.955,168.0,217900000.0
2008-07-15 12:10:00,168.0,168.01,167.95,167.995,361500000.0
2008-07-15 12:11:00,168.005,168.04,167.98,167.995,349600000.0
2008-07-15 12:12:00,167.995,168.025,167.995,168.015,206300000.0
2008-07-15 12:13:00,168.015,168.045,168.0,168.045,373900000.0
2008-07-15 12:14:00,168.04,168.11,168.04,168.06,287500000.0
2008-07-15 12:15:00,168.06,168.075,168.035,168.04,149600000.0
2008-07-15 12:16:00,168.04,168.05,167.985,168.01,316000000.0
2008-07-15 12:17:00,168.005,168.025,167.985,168.0,310900000.0
2008-07-15 12:18:00,168.0,168.02,167.995,168.01,248700000.0
2008-07-15 12:19:00,168.01,168.04,168.005,168.035,145900000.0
2008-07-15 12:20:00,168.035,168.05,167.975,167.985,316000000.0
2008-07-15 12:21:00,167.99,168.02,167.94,167.945,263200000.0
2008-07-15 12:22:00,167.945,167.945,167.905,167.905,249300000.0
2008-07-15 12:23:00,167.915,167.92,167.895,167.91,236100000.0
2008-07-15 12:24:00,167.91,168.0,167.9,167.995,348900000.0
2008-07-15 12:25:00,167.995,168.02,167.985,168.005,304100000.0
2008-07-15 12:26:00,168.005,168.01,167.96,167.975,193400000.0
2008-07-15 12:27:00,167.97,167.99,167.88,167.88,268400000.0
2008-07-15 12:28:00,167.88,167.915,167.87,167.91,249400000.0
2008-07-15 12:29:00,167.91,167.93,167.905,167.92,83300000.0
2008-07-15 12:30:00,167.915,167.92,167.835,167.89,267000000.0
2008-07-15 12:31:00,167.89,167.905,167.86,167.885,223800000.0
2008-07-15 12:32:00,167.885,167.915,167.86,167.895,296000000.0
2008-07-15 12:33:00,167.9,167.91,167.855,167.87,184000000.0
2008-07-15 12:34:00,167.87,167.92,167.85,167.92,313200000.0
2008-07-15 12:35:00,167.92,167.92,167.86,167.86,295200000.0
2008-07-15 12:36:00,167.86,167.92,167.86,167.91,212000000.0
2008-07-15 12:37:00,167.91,167.91,167.81,167.81,275300000.0
2008-07-15 12:38:00,167.81,167.865,167.755,167.815,442900000.0
2008-07-15 12:39:00,167.815,167.815,167.72,167.73,310700000.0
2008-07-15 12:40:00,167.73,167.745,167.595,167.64,617700001.0
2008-07-15 12:41:00,167.635,167.655,167.58,167.615,479700000.0
2008-07-15 12:42:00,167.62,167.62,167.525,167.535,592200000.0
2008-07-15 12:43:00,167.54,167.57,167.52,167.56,301700000.0
2008-07-15 12:44:00,167.56,167.635,167.53,167.59,374600000.0
2008-07-15 12:45:00,167.59,167.615,167.58,167.59,327500000.0
2008-07-15 12:46:00,167.59,167.62,167.58,167.62,291800000.0
2008-07-15 12:47:00,167.62,167.63,167.54,167.61,374500000.0
2008-07-15 12:48:00,167.61,167.7,167.6,167.65,322400000.0
2008-07-15 12:49:00,167.645,167.69,167.605,167.62,355000000.0
2008-07-15 12:50:00,167.615,167.615,167.555,167.57,405900000.0
2008-07-15 12:51:00,167.56,167.58,167.52,167.56,354400000.0
2008-07-15 12:52:00,167.56,167.58,167.515,167.535,395900000.0
2008-07-15 12:53:00,167.535,167.59,167.505,167.57,388800000.0
2008-07-15 12:54:00,167.57,167.6,167.55,167.6,240300000.0
2008-07-15 12:55:00,167.61,167.61,167.54,167.57,242500000.0
2008-07-15 12:56:00,167.57,167.62,167.57,167.61,256000000.0
2008-07-15 12:57:00,167.61,167.64,167.59,167.61,241900000.0
2008-07-15 12:58:00,167.62,167.62,167.57,167.59,197600000.0
2008-07-15 12:59:00,167.585,167.65,167.57,167.64,200200000.0
2008-07-15 13:00:00,167.64,167.69,167.64,167.67,272500000.0
2008-07-15 13:01:00,167.67,167.69,167.63,167.66,301800000.0
2008-07-15 13:02:00,167.66,167.69,167.66,167.69,282500000.0
2008-07-15 13:03:00,167.69,167.74,167.69,167.72,278400000.0
2008-07-15 13:04:00,167.715,167.73,167.67,167.67,278800000.0
2008-07-15 13:05:00,167.67,167.71,167.67,167.69,214200000.0
2008-07-15 13:06:00,167.69,167.71,167.66,167.69,260900000.0
2008-07-15 13:07:00,167.69,167.73,167.675,167.73,309800000.0
2008-07-15 13:08:00,167.72,167.72,167.68,167.7,171700000.0
2008-07-15 13:09:00,167.7,167.71,167.68,167.68,173400000.0
2008-07-15 13:10:00,167.68,167.7,167.675,167.68,119100000.0
2008-07-15 13:11:00,167.68,167.71,167.68,167.69,184100000.0
2008-07-15 13:12:00,167.68,167.7,167.65,167.66,153100000.0
2008-07-15 13:13:00,167.66,167.68,167.645,167.67,263900000.0
2008-07-15 13:14:00,167.67,167.68,167.65,167.66,166000000.0
2008-07-15 13:15:00,167.66,167.67,167.64,167.67,380600000.0
2008-07-15 13:16:00,167.67,167.69,167.66,167.685,179700000.0
2008-07-15 13:17:00,167.685,167.69,167.66,167.68,111600000.0
2008-07-15 13:18:00,167.68,167.755,167.675,167.75,317300000.0
2008-07-15 13:19:00,167.76,167.78,167.76,167.78,186600000.0
2008-07-15 13:20:00,167.785,167.81,167.755,167.76,170600000.0
2008-07-15 13:21:00,167.76,167.79,167.76,167.78,194800000.0
2008-07-15 13:22:00,167.78,167.78,167.74,167.74,181900000.0
2008-07-15 13:23:00,167.74,167.745,167.675,167.7,254800000.0
2008-07-15 13:24:00,167.7,167.71,167.655,167.66,201200000.0
2008-07-15 13:25:00,167.66,167.74,167.66,167.71,224800000.0
2008-07-15 13:26:00,167.71,167.725,167.695,167.72,140800000.0
2008-07-15 13:27:00,167.715,167.75,167.695,167.71,221200000.0
2008-07-15 13:28:00,167.71,167.71,167.68,167.695,137400000.0
2008-07-15 13:29:00,167.695,167.695,167.65,167.66,211900000.0
2008-07-15 13:30:00,167.67,167.79,167.67,167.75,305700000.0
2008-07-15 13:31:00,167.75,167.75,167.72,167.725,132200000.0
2008-07-15 13:32:00,167.73,167.75,167.71,167.73,182900000.0
2008-07-15 13:33:00,167.73,167.73,167.695,167.71,174300000.0
2008-07-15 13:34:00,167.71,167.72,167.665,167.71,201400000.0
2008-07-15 13:35:00,167.71,167.72,167.7,167.72,153900000.0
2008-07-15 13:36:00,167.72,167.74,167.705,167.74,212200000.0
2008-07-15 13:37:00,167.74,167.745,167.695,167.7,234200000.0
2008-07-15 13:38:00,167.7,167.7,167.65,167.67,268800000.0
2008-07-15 13:39:00,167.67,167.7,167.66,167.66,183900000.0
2008-07-15 13:40:00,167.66,167.67,167.62,167.645,226900000.0
2008-07-15 13:41:00,167.65,167.67,167.63,167.66,187600000.0
2008-07-15 13:42:00,167.65,167.68,167.62,167.63,254900000.0
2008-07-15 13:43:00,167.605,167.64,167.585,167.63,222300000.0
2008-07-15 13:44:00,167.63,167.71,167.63,167.655,330200000.0
2008-07-15 13:45:00,167.655,167.66,167.63,167.64,177900000.0
2008-07-15 13:46:00,167.64,167.655,167.605,167.655,232100000.0
2008-07-15 13:47:00,167.655,167.68,167.605,167.61,303900000.0
2008-07-15 13:48:00,167.62,167.63,167.59,167.6,191800000.0
2008-07-15 13:49:00,167.6,167.61,167.58,167.59,119300000.0
2008-07-15 13:50:00,167.59,167.61,167.58,167.58,112400000.0
2008-07-15 13:51:00,167.595,167.6,167.53,167.53,212100000.0
2008-07-15 13:52:00,167.53,167.61,167.53,167.6,228700000.0
2008-07-15 13:53:00,167.6,167.61,167.49,167.54,545100000.0
2008-07-15 13:54:00,167.54,167.545,167.475,167.51,377199999.0
2008-07-15 13:55:00,167.505,167.59,167.49,167.59,332700000.0
2008-07-15 13:56:00,167.59,167.59,167.56,167.57,202500000.0
2008-07-15 13:57:00,167.57,167.58,167.52,167.54,140400000.0
2008-07-15 13:58:00,167.54,167.57,167.505,167.53,259200000.0
2008-07-15 13:59:00,167.53,167.61,167.525,167.6,236300000.0
2008-07-15 14:00:00,167.59,167.6,167.51,167.525,255100000.0
2008-07-15 14:01:00,167.53,167.535,167.5,167.535,314200000.0
2008-07-15 14:02:00,167.535,167.57,167.53,167.545,176800000.0
2008-07-15 14:03:00,167.55,167.565,167.535,167.565,175500000.0
2008-07-15 14:04:00,167.565,167.565,167.525,167.53,124200000.0
2008-07-15 14:05:00,167.53,167.56,167.51,167.54,282200000.0
2008-07-15 14:06:00,167.54,167.54,167.495,167.515,305900000.0
2008-07-15 14:07:00,167.52,167.535,167.495,167.525,281300000.0
2008-07-15 14:08:00,167.53,167.545,167.475,167.49,348000000.0
2008-07-15 14:09:00,167.49,167.53,167.485,167.49,208700000.0
2008-07-15 14:10:00,167.5,167.55,167.48,167.54,165500000.0
2008-07-15 14:11:00,167.54,167.57,167.54,167.57,113100000.0
2008-07-15 14:12:00,167.57,167.57,167.51,167.51,188200000.0
2008-07-15 14:13:00,167.51,167.53,167.465,167.47,193100000.0
2008-07-15 14:14:00,167.47,167.49,167.44,167.45,246100000.0
2008-07-15 14:15:00,167.45,167.49,167.425,167.45,288300000.0
2008-07-15 14:16:00,167.45,167.49,167.43,167.44,199900000.0
2008-07-15 14:17:00,167.44,167.45,167.425,167.445,184100000.0
2008-07-15 14:18:00,167.44,167.47,167.435,167.46,141300000.0
2008-07-15 14:19:00,167.47,167.49,167.435,167.455,242300000.0
2008-07-15 14:20:00,167.455,167.46,167.4,167.4,326000000.0
2008-07-15 14:21:00,167.405,167.41,167.33,167.33,256200000.0
2008-07-15 14:22:00,167.33,167.37,167.31,167.33,294400000.0
2008-07-15 14:23:00,167.33,167.35,167.33,167.35,190000000.0
2008-07-15 14:24:00,167.35,167.35,167.32,167.32,121300000.0
2008-07-15 14:25:00,167.33,167.33,167.24,167.26,179600000.0
2008-07-15 14:26:00,167.265,167.28,167.24,167.25,255400000.0
2008-07-15 14:27:00,167.25,167.27,167.245,167.26,192600000.0
2008-07-15 14:28:00,167.26,167.275,167.23,167.245,259900000.0
2008-07-15 14:29:00,167.25,167.28,167.22,167.28,384300000.0
2008-07-15 14:30:00,167.27,167.305,167.17,167.21,633500002.0
2008-07-15 14:31:00,167.21,167.22,167.1,167.13,410400000.0
2008-07-15 14:32:00,167.13,167.14,167.065,167.13,478100001.0
2008-07-15 14:33:00,167.13,167.22,167.095,167.2,319500000.0
2008-07-15 14:34:00,167.2,167.31,167.2,167.31,257300000.0
2008-07-15 14:35:00,167.31,167.31,167.17,167.175,498200001.0
2008-07-15 14:36:00,167.19,167.22,167.175,167.18,217300000.0
2008-07-15 14:37:00,167.18,167.215,167.175,167.19,327000000.0
2008-07-15 14:38:00,167.19,167.24,167.18,167.24,323500000.0
2008-07-15 14:39:00,167.24,167.26,167.215,167.225,417200000.0
2008-07-15 14:40:00,167.23,167.24,167.175,167.175,350400000.0
2008-07-15 14:41:00,167.19,167.2,167.175,167.19,208800000.0
2008-07-15 14:42:00,167.19,167.21,167.185,167.21,135200000.0
2008-07-15 14:43:00,167.21,167.3,167.205,167.3,346000000.0
2008-07-15 14:44:00,167.3,167.39,167.29,167.355,468200000.0
2008-07-15 14:45:00,167.355,167.36,167.295,167.32,393200000.0
2008-07-15 14:46:00,167.32,167.34,167.3,167.325,458900000.0
2008-07-15 14:47:00,167.325,167.33,167.305,167.325,291000000.0
2008-07-15 14:48:00,167.325,167.345,167.295,167.3,337400000.0
2008-07-15 14:49:00,167.3,167.31,167.275,167.3,490100000.0
2008-07-15 14:50:00,167.3,167.32,167.285,167.31,381000000.0
2008-07-15 14:51:00,167.31,167.33,167.3,167.3,251900000.0
2008-07-15 14:52:00,167.3,167.31,167.26,167.28,419800000.0
2008-07-15 14:53:00,167.28,167.29,167.26,167.28,397700000.0
2008-07-15 14:54:00,167.28,167.305,167.265,167.29,232500000.0
2008-07-15 14:55:00,167.29,167.29,167.27,167.28,360200000.0
2008-07-15 14:56:00,167.28,167.29,167.27,167.27,417200000.0
2008-07-15 14:57:00,167.27,167.31,167.27,167.31,249800000.0
2008-07-15 14:58:00,167.31,167.36,167.3,167.36,277900000.0
2008-07-15 14:59:00,167.355,167.41,167.35,167.4,299600000.0
2008-07-15 15:00:00,167.4,167.41,167.365,167.38,448700000.0
2008-07-15 15:01:00,167.38,167.4,167.36,167.4,424000000.0
2008-07-15 15:02:00,167.4,167.415,167.38,167.38,290200000.0
2008-07-15 15:03:00,167.38,167.4,167.37,167.39,389600000.0
2008-07-15 15:04:00,167.39,167.405,167.385,167.4,196900000.0
2008-07-15 15:05:00,167.4,167.405,167.35,167.36,507300003.0
2008-07-15 15:06:00,167.36,167.38,167.35,167.36,390199995.0
2008-07-15 15:07:00,167.36,167.405,167.36,167.395,302600000.0
2008-07-15 15:08:00,167.39,167.415,167.38,167.39,412400000.0
2008-07-15 15:09:00,167.38,167.395,167.355,167.37,334100000.0
2008-07-15 15:10:00,167.37,167.4,167.37,167.4,287700000.0
2008-07-15 15:11:00,167.4,167.41,167.38,167.4,246300000.0
2008-07-15 15:12:00,167.39,167.395,167.375,167.38,254300000.0
2008-07-15 15:13:00,167.38,167.38,167.355,167.38,313500000.0
2008-07-15 15:14:00,167.38,167.395,167.37,167.38,277600000.0
2008-07-15 15:15:00,167.38,167.385,167.365,167.38,275100000.0
2008-07-15 15:16:00,167.37,167.375,167.32,167.32,366000000.0
2008-07-15 15:17:00,167.315,167.325,167.265,167.3,466599999.0
2008-07-15 15:18:00,167.31,167.325,167.29,167.31,315800000.0
2008-07-15 15:19:00,167.31,167.32,167.28,167.29,330700000.0
2008-07-15 15:20:00,167.285,167.29,167.245,167.27,363300000.0
2008-07-15 15:21:00,167.27,167.31,167.25,167.3,366200000.0
2008-07-15 15:22:00,167.3,167.36,167.3,167.32,438700000.0
2008-07-15 15:23:00,167.32,167.34,167.31,167.33,392400000.0
2008-07-15 15:24:00,167.33,167.33,167.24,167.27,321200000.0
2008-07-15 15:25:00,167.27,167.335,167.26,167.32,442800000.0
2008-07-15 15:26:00,167.31,167.31,167.285,167.29,263800000.0
2008-07-15 15:27:00,167.29,167.3,167.26,167.28,255100000.0
2008-07-15 15:28:00,167.28,167.305,167.28,167.305,372400000.0
2008-07-15 15:29:00,167.3,167.32,167.3,167.3,326300000.0
2008-07-15 15:30:00,167.3,167.31,167.27,167.3,297400000.0
2008-07-15 15:31:00,167.3,167.32,167.29,167.31,363700000.0
2008-07-15 15:32:00,167.31,167.31,167.26,167.27,464200000.0
2008-07-15 15:33:00,167.27,167.31,167.26,167.31,436600000.0
2008-07-15 15:34:00,167.31,167.31,167.28,167.29,402100000.0
2008-07-15 15:35:00,167.29,167.31,167.28,167.3,347800000.0
2008-07-15 15:36:00,167.3,167.31,167.27,167.29,332200000.0
2008-07-15 15:37:00,167.29,167.29,167.26,167.27,444000000.0
2008-07-15 15:38:00,167.27,167.29,167.25,167.26,459700000.0
2008-07-15 15:39:00,167.26,167.27,167.23,167.24,295500000.0
2008-07-15 15:40:00,167.24,167.265,167.21,167.26,405200000.0
2008-07-15 15:41:00,167.26,167.28,167.24,167.25,477600000.0
2008-07-15 15:42:00,167.25,167.28,167.235,167.28,422700000.0
2008-07-15 15:43:00,167.28,167.28,167.23,167.23,492600000.0
2008-07-15 15:44:00,167.23,167.26,167.23,167.25,507400000.0
2008-07-15 15:45:00,167.25,167.27,167.23,167.24,443200000.0
2008-07-15 15:46:00,167.245,167.28,167.235,167.235,489400000.0
2008-07-15 15:47:00,167.24,167.27,167.24,167.25,212100000.0
2008-07-15 15:48:00,167.25,167.25,167.23,167.23,144900000.0
2008-07-15 15:49:00,167.23,167.26,167.23,167.255,218200000.0
2008-07-15 15:50:00,167.255,167.28,167.23,167.28,470800000.0
2008-07-15 15:51:00,167.28,167.29,167.23,167.255,364400000.0
2008-07-15 15:52:00,167.25,167.29,167.235,167.27,317600000.0
2008-07-15 15:53:00,167.27,167.295,167.235,167.24,305900000.0
2008-07-15 15:54:00,167.24,167.25,167.21,167.24,234300000.0
2008-07-15 15:55:00,167.235,167.255,167.215,167.24,355800000.0
2008-07-15 15:56:00,167.235,167.24,167.18,167.185,425000000.0
2008-07-15 15:57:00,167.185,167.27,167.165,167.25,403200000.0
2008-07-15 15:58:00,167.25,167.28,167.225,167.25,400800000.0
2008-07-15 15:59:00,167.23,167.275,167.21,167.275,315800000.0
2008-07-15 16:00:00,167.275,167.275,166.955,166.97,395400000.0
2008-07-15 16:01:00,166.965,167.055,166.825,166.87,489900002.0
2008-07-15 16:02:00,166.81,166.905,166.795,166.88,323600000.0
2008-07-15 16:03:00,166.89,166.94,166.82,166.91,409200000.0
2008-07-15 16:04:00,166.91,166.93,166.845,166.92,343200001.0
2008-07-15 16:05:00,166.92,166.92,166.8,166.805,582399998.0
2008-07-15 16:06:00,166.805,166.825,166.725,166.73,457300001.0
2008-07-15 16:07:00,166.725,166.73,166.68,166.695,446000000.0
2008-07-15 16:08:00,166.695,166.79,166.685,166.77,390000000.0
2008-07-15 16:09:00,166.77,166.86,166.765,166.83,379500001.0
2008-07-15 16:10:00,166.84,166.88,166.83,166.875,277500000.0
2008-07-15 16:11:00,166.88,166.88,166.78,166.815,370500000.0
2008-07-15 16:12:00,166.82,166.89,166.805,166.845,368700000.0
2008-07-15 16:13:00,166.84,166.87,166.82,166.85,297500000.0
2008-07-15 16:14:00,166.85,166.9,166.83,166.89,216600000.0
2008-07-15 16:15:00,166.89,166.91,166.85,166.86,365400000.0
2008-07-15 16:16:00,166.86,166.86,166.81,166.83,262600000.0
2008-07-15 16:17:00,166.82,166.83,166.79,166.81,235400000.0
2008-07-15 16:18:00,166.81,166.82,166.78,166.82,219200000.0
2008-07-15 16:19:00,166.82,166.82,166.8,166.81,245900000.0
2008-07-15 16:20:00,166.81,166.82,166.765,166.78,242400000.0
2008-07-15 16:21:00,166.78,166.795,166.66,166.66,377200000.0
2008-07-15 16:22:00,166.65,166.69,166.64,166.64,437300004.0
2008-07-15 16:23:00,166.64,166.71,166.635,166.71,294300000.0
2008-07-15 16:24:00,166.71,166.74,166.69,166.74,332799997.0
2008-07-15 16:25:00,166.74,166.75,166.695,166.74,228500000.0
2008-07-15 16:26:00,166.74,166.76,166.73,166.76,158700000.0
2008-07-15 16:27:00,166.76,166.78,166.735,166.76,222200000.0
2008-07-15 16:28:00,166.76,166.76,166.69,166.7,268000000.0
2008-07-15 16:29:00,166.7,166.75,166.685,166.74,250500000.0
2008-07-15 16:30:00,166.74,166.755,166.7,166.72,215500000.0
2008-07-15 16:31:00,166.72,166.745,166.705,166.71,263100000.0
2008-07-15 16:32:00,166.71,166.72,166.67,166.67,175500000.0
2008-07-15 16:33:00,166.67,166.67,166.63,166.64,235500000.0
2008-07-15 16:34:00,166.64,166.69,166.62,166.66,215100000.0
2008-07-15 16:35:00,166.67,166.67,166.49,166.5,423200001.0
2008-07-15 16:36:00,166.5,166.55,166.49,166.52,332700000.0
2008-07-15 16:37:00,166.52,166.52,166.47,166.49,183900000.0
2008-07-15 16:38:00,166.48,166.545,166.455,166.545,313800001.0
2008-07-15 16:39:00,166.54,166.61,166.54,166.6,205300000.0
2008-07-15 16:40:00,166.6,166.61,166.6,166.61,164200000.0
2008-07-15 16:41:00,166.6,166.64,166.6,166.61,283300000.0
2008-07-15 16:42:00,166.61,166.65,166.59,166.59,407700000.0
2008-07-15 16:43:00,166.59,166.59,166.555,166.56,308700000.0
2008-07-15 16:44:00,166.56,166.59,166.55,166.58,246500000.0
2008-07-15 16:45:00,166.58,166.615,166.58,166.6,349700000.0
2008-07-15 16:46:00,166.6,166.62,166.56,166.62,339800000.0
2008-07-15 16:47:00,166.62,166.66,166.59,166.655,316200000.0
2008-07-15 16:48:00,166.66,166.67,166.64,166.66,247200000.0
2008-07-15 16:49:00,166.66,166.72,166.66,166.72,167700000.0
2008-07-15 16:50:00,166.71,166.72,166.7,166.72,153700000.0
2008-07-15 16:51:00,166.72,166.76,166.715,166.76,194200000.0
2008-07-15 16:52:00,166.76,166.8,166.7,166.74,417600000.0
2008-07-15 16:53:00,166.74,166.75,166.675,166.69,324700000.0
2008-07-15 16:54:00,166.69,166.72,166.67,166.67,347700000.0
2008-07-15 16:55:00,166.68,166.69,166.66,166.69,239700000.0
2008-07-15 16:56:00,166.69,166.775,166.69,166.75,231200000.0
2008-07-15 16:57:00,166.75,166.76,166.725,166.74,220500000.0
2008-07-15 16:58:00,166.74,166.75,166.67,166.68,184600000.0
2008-07-15 16:59:00,166.68,166.68,166.645,166.68,271300000.0
2008-07-15 17:00:00,166.69,166.74,166.68,166.7,249900000.0
2008-07-15 17:01:00,166.7,166.725,166.68,166.72,311600000.0
2008-07-15 17:02:00,166.72,166.74,166.685,166.72,246600000.0
2008-07-15 17:03:00,166.72,166.75,166.69,166.7,312200001.0
2008-07-15 17:04:00,166.7,166.88,166.69,166.835,337600000.0
2008-07-15 17:05:00,166.835,166.87,166.745,166.78,444600000.0
2008-07-15 17:06:00,166.78,166.89,166.775,166.835,450000000.0
2008-07-15 17:07:00,166.835,166.94,166.83,166.93,387500000.0
2008-07-15 17:08:00,166.93,166.97,166.89,166.895,349000000.0
2008-07-15 17:09:00,166.895,166.92,166.855,166.89,237000000.0
2008-07-15 17:10:00,166.89,166.9,166.835,166.87,264600000.0
2008-07-15 17:11:00,166.87,166.87,166.8,166.845,285600000.0
2008-07-15 17:12:00,166.84,166.85,166.79,166.82,340100000.0
2008-07-15 17:13:00,166.82,166.845,166.785,166.8,354100000.0
2008-07-15 17:14:00,166.8,166.82,166.78,166.8,301800000.0
2008-07-15 17:15:00,166.805,166.85,166.79,166.83,229200000.0
2008-07-15 17:16:00,166.83,166.83,166.78,166.79,363500000.0
2008-07-15 17:17:00,166.8,166.82,166.785,166.81,290700001.0
2008-07-15 17:18:00,166.81,166.82,166.79,166.81,316500000.0
2008-07-15 17:19:00,166.81,166.9,166.81,166.87,287500000.0
2008-07-15 17:20:00,166.87,166.91,166.84,166.84,381800000.0
2008-07-15 17:21:00,166.85,166.87,166.84,166.85,347400000.0
2008-07-15 17:22:00,166.85,166.89,166.835,166.86,190400000.0
2008-07-15 17:23:00,166.86,166.91,166.835,166.9,242200000.0
2008-07-15 17:24:00,166.91,167.035,166.9,166.99,397999999.0
2008-07-15 17:25:00,166.99,167.0,166.945,166.96,279100000.0
2008-07-15 17:26:00,166.97,166.97,166.86,166.92,262900000.0
2008-07-15 17:27:00,166.915,166.93,166.825,166.865,425600000.0
2008-07-15 17:28:00,166.87,166.89,166.85,166.87,504800000.0
2008-07-15 17:29:00,166.87,166.88,166.82,166.82,299000000.0
2008-07-15 17:30:00,166.82,166.84,166.775,166.79,385100000.0
2008-07-15 17:31:00,166.78,166.81,166.73,166.77,446600000.0
2008-07-15 17:32:00,166.77,166.77,166.69,166.69,291600000.0
2008-07-15 17:33:00,166.69,166.69,166.61,166.61,337300000.0
2008-07-15 17:34:00,166.61,166.62,166.55,166.57,365700000.0
2008-07-15 17:35:00,166.57,166.66,166.555,166.65,412400000.0
2008-07-15 17:36:00,166.65,166.69,166.635,166.665,395700000.0
2008-07-15 17:37:00,166.66,166.72,166.66,166.71,301300000.0
2008-07-15 17:38:00,166.71,166.73,166.67,166.68,447800000.0
2008-07-15 17:39:00,166.685,166.76,166.68,166.73,378900000.0
2008-07-15 17:40:00,166.73,166.74,166.7,166.72,426100000.0
2008-07-15 17:41:00,166.72,166.73,166.7,166.71,374200000.0
2008-07-15 17:42:00,166.71,166.76,166.71,166.75,284400000.0
2008-07-15 17:43:00,166.75,166.76,166.705,166.76,304000000.0
2008-07-15 17:44:00,166.76,166.775,166.74,166.74,396400000.0
2008-07-15 17:45:00,166.74,166.75,166.71,166.715,286500000.0
2008-07-15 17:46:00,166.715,166.735,166.685,166.73,356000000.0
2008-07-15 17:47:00,166.73,166.745,166.72,166.73,297900000.0
2008-07-15 17:48:00,166.73,166.73,166.695,166.71,385500000.0
2008-07-15 17:49:00,166.71,166.73,166.7,166.71,324500000.0
2008-07-15 17:50:00,166.72,166.77,166.715,166.77,234400000.0
2008-07-15 17:51:00,166.77,166.82,166.76,166.77,375600000.0
2008-07-15 17:52:00,166.77,166.81,166.74,166.8,410800000.0
2008-07-15 17:53:00,166.8,166.8,166.74,166.77,366500000.0
2008-07-15 17:54:00,166.775,166.82,166.76,166.81,364900000.0
2008-07-15 17:55:00,166.81,166.88,166.8,166.87,438400000.0
2008-07-15 17:56:00,166.87,166.89,166.805,166.83,389000000.0
2008-07-15 17:57:00,166.82,166.87,166.81,166.85,437200000.0
2008-07-15 17:58:00,166.85,166.85,166.81,166.82,397100000.0
2008-07-15 17:59:00,166.82,166.885,166.815,166.87,404200000.0
2008-07-15 18:00:00,166.87,166.87,166.755,166.76,389200000.0
2008-07-15 18:01:00,166.77,166.785,166.735,166.77,329600000.0
2008-07-15 18:02:00,166.77,166.82,166.755,166.8,313300000.0
2008-07-15 18:03:00,166.8,166.85,166.79,166.83,302000000.0
2008-07-15 18:04:00,166.83,166.83,166.81,166.825,243300000.0
2008-07-15 18:05:00,166.835,166.89,166.835,166.89,253600000.0
2008-07-15 18:06:00,166.89,166.91,166.875,166.88,224100000.0
2008-07-15 18:07:00,166.875,166.88,166.8,166.8,362500000.0
2008-07-15 18:08:00,166.8,166.88,166.77,166.88,355700000.0
2008-07-15 18:09:00,166.88,166.895,166.855,166.86,207400000.0
2008-07-15 18:10:00,166.86,166.89,166.85,166.87,209200000.0
2008-07-15 18:11:00,166.87,166.87,166.83,166.84,389800000.0
2008-07-15 18:12:00,166.84,166.85,166.82,166.82,325300000.0
2008-07-15 18:13:00,166.83,166.84,166.81,166.835,230700000.0
2008-07-15 18:14:00,166.84,166.87,166.81,166.865,494500000.0
2008-07-15 18:15:00,166.87,166.87,166.805,166.81,308100000.0
2008-07-15 18:16:00,166.81,166.87,166.81,166.85,320900000.0
2008-07-15 18:17:00,166.85,166.875,166.82,166.85,367400000.0
2008-07-15 18:18:00,166.85,166.915,166.85,166.89,289200000.0
2008-07-15 18:19:00,166.89,166.9,166.86,166.895,408000000.0
2008-07-15 18:20:00,166.9,166.98,166.9,166.98,288600000.0
2008-07-15 18:21:00,166.975,166.995,166.94,166.98,306200000.0
2008-07-15 18:22:00,166.99,166.99,166.925,166.935,354000000.0
2008-07-15 18:23:00,166.935,166.97,166.925,166.955,218300000.0
2008-07-15 18:24:00,166.96,166.985,166.945,166.96,321700000.0
2008-07-15 18:25:00,166.96,166.96,166.86,166.87,372200000.0
2008-07-15 18:26:00,166.865,166.9,166.86,166.885,314400000.0
2008-07-15 18:27:00,166.89,166.93,166.875,166.89,200000000.0
2008-07-15 18:28:00,166.885,166.94,166.88,166.93,288200000.0
2008-07-15 18:29:00,166.94,166.95,166.895,166.9,313300000.0
2008-07-15 18:30:00,166.9,166.935,166.9,166.92,266400000.0
2008-07-15 18:31:00,166.92,167.045,166.91,167.025,458700000.0
2008-07-15 18:32:00,167.03,167.08,167.005,167.05,450500000.0
2008-07-15 18:33:00,167.05,167.08,166.97,167.08,545500000.0
2008-07-15 18:34:00,167.075,167.1,166.98,167.01,445100000.0
2008-07-15 18:35:00,167.005,167.015,166.93,166.94,426800000.0
2008-07-15 18:36:00,166.94,166.96,166.875,166.96,444500000.0
2008-07-15 18:37:00,166.94,166.94,166.89,166.925,346500000.0
2008-07-15 18:38:00,166.925,166.96,166.91,166.94,150300000.0
2008-07-15 18:39:00,166.94,166.96,166.915,166.94,255900000.0
2008-07-15 18:40:00,166.94,167.02,166.94,167.02,273100000.0
2008-07-15 18:41:00,167.025,167.03,167.0,167.02,326500000.0
2008-07-15 18:42:00,167.01,167.04,167.0,167.025,303600000.0
2008-07-15 18:43:00,167.02,167.04,166.99,167.03,347500000.0
2008-07-15 18:44:00,167.04,167.04,167.01,167.01,251900000.0
2008-07-15 18:45:00,167.01,167.04,167.0,167.03,288800000.0
2008-07-15 18:46:00,167.03,167.03,166.975,166.98,367000000.0
2008-07-15 18:47:00,166.98,166.98,166.935,166.955,303000000.0
2008-07-15 18:48:00,166.95,166.96,166.9,166.91,316200000.0
2008-07-15 18:49:00,166.91,166.92,166.865,166.89,119600000.0
2008-07-15 18:50:00,166.895,166.9,166.795,166.86,341400000.0
2008-07-15 18:51:00,166.87,166.87,166.82,166.86,313800000.0
2008-07-15 18:52:00,166.86,166.89,166.84,166.85,278900000.0
2008-07-15 18:53:00,166.845,166.9,166.84,166.85,310200000.0
2008-07-15 18:54:00,166.86,166.87,166.85,166.86,122500000.0
2008-07-15 18:55:00,166.86,166.95,166.86,166.95,219600000.0
2008-07-15 18:56:00,166.95,166.955,166.88,166.94,216100000.0
2008-07-15 18:57:00,166.94,166.94,166.89,166.91,342800000.0
2008-07-15 18:58:00,166.91,166.93,166.88,166.88,189800000.0
2008-07-15 18:59:00,166.88,166.96,166.87,166.96,237000000.0
2008-07-15 19:00:00,166.95,166.96,166.87,166.89,257100000.0
2008-07-15 19:01:00,166.89,166.95,166.88,166.95,165600000.0
2008-07-15 19:02:00,166.95,167.06,166.95,167.015,366700000.0
2008-07-15 19:03:00,167.015,167.035,166.97,167.0,605899998.0
2008-07-15 19:04:00,167.0,167.025,167.0,167.01,311800000.0
2008-07-15 19:05:00,167.01,167.06,167.0,167.06,253600000.0
2008-07-15 19:06:00,167.06,167.16,167.06,167.09,444300000.0
2008-07-15 19:07:00,167.09,167.12,167.09,167.1,178400000.0
2008-07-15 19:08:00,167.095,167.095,167.04,167.05,304700000.0
2008-07-15 19:09:00,167.05,167.05,166.985,166.99,231600000.0
2008-07-15 19:10:00,166.995,167.01,166.98,166.985,308800000.0
2008-07-15 19:11:00,166.985,167.0,166.96,166.98,257500000.0
2008-07-15 19:12:00,166.99,167.02,166.96,166.96,357900000.0
2008-07-15 19:13:00,166.96,167.0,166.9,166.91,340300000.0
2008-07-15 19:14:00,166.92,166.97,166.92,166.95,233200000.0
2008-07-15 19:15:00,166.95,166.97,166.9,166.92,255200000.0
2008-07-15 19:16:00,166.92,166.96,166.895,166.9,370400000.0
2008-07-15 19:17:00,166.9,166.97,166.9,166.93,247100000.0
2008-07-15 19:18:00,166.92,166.93,166.9,166.92,220600000.0
2008-07-15 19:19:00,166.93,166.93,166.9,166.9,121100000.0
2008-07-15 19:20:00,166.9,166.91,166.87,166.87,191200000.0
2008-07-15 19:21:00,166.86,166.88,166.82,166.85,229700000.0
2008-07-15 19:22:00,166.85,166.85,166.79,166.825,276100000.0
2008-07-15 19:23:00,166.82,166.885,166.81,166.85,256700000.0
2008-07-15 19:24:00,166.85,166.87,166.835,166.87,191300000.0
2008-07-15 19:25:00,166.87,166.87,166.81,166.82,330900000.0
2008-07-15 19:26:00,166.82,166.88,166.795,166.88,341700000.0
2008-07-15 19:27:00,166.88,166.88,166.82,166.85,362400000.0
2008-07-15 19:28:00,166.85,166.87,166.84,166.87,142300000.0
2008-07-15 19:29:00,166.865,166.89,166.85,166.89,183800000.0
2008-07-15 19:30:00,166.89,166.89,166.84,166.86,166600000.0
2008-07-15 19:31:00,166.86,166.91,166.845,166.91,307400000.0
2008-07-15 19:32:00,166.91,166.91,166.865,166.88,238000000.0
2008-07-15 19:33:00,166.88,166.89,166.87,166.89,155200000.0
2008-07-15 19:34:00,166.89,166.9,166.84,166.86,229500000.0
2008-07-15 19:35:00,166.86,166.87,166.81,166.85,171500000.0
2008-07-15 19:36:00,166.85,166.85,166.8,166.815,192200000.0
2008-07-15 19:37:00,166.81,166.86,166.81,166.84,229000000.0
2008-07-15 19:38:00,166.83,166.87,166.83,166.83,196800000.0
2008-07-15 19:39:00,166.83,166.87,166.8,166.81,230900000.0
2008-07-15 19:40:00,166.805,166.86,166.8,166.83,300100000.0
2008-07-15 19:41:00,166.83,166.85,166.83,166.84,144500000.0
2008-07-15 19:42:00,166.84,166.85,166.83,166.83,102800000.0
2008-07-15 19:43:00,166.835,166.85,166.83,166.83,158800000.0
2008-07-15 19:44:00,166.83,166.84,166.82,166.84,183500000.0
2008-07-15 19:45:00,166.84,166.84,166.8,166.81,227800000.0
2008-07-15 19:46:00,166.82,166.825,166.805,166.82,134600000.0
2008-07-15 19:47:00,166.82,166.82,166.795,166.8,65600000.0
2008-07-15 19:48:00,166.8,166.82,166.79,166.82,169700000.0
2008-07-15 19:49:00,166.82,166.855,166.79,166.83,239800000.0
2008-07-15 19:50:00,166.83,166.86,166.81,166.84,268100000.0
2008-07-15 19:51:00,166.84,166.85,166.82,166.82,193000000.0
2008-07-15 19:52:00,166.82,166.82,166.805,166.805,79100000.0
2008-07-15 19:53:00,166.8,166.81,166.77,166.77,184000000.0
2008-07-15 19:54:00,166.77,166.82,166.77,166.81,342300000.0
2008-07-15 19:55:00,166.81,166.84,166.795,166.84,417000000.0
2008-07-15 19:56:00,166.83,166.83,166.79,166.82,281300000.0
2008-07-15 19:57:00,166.82,166.83,166.785,166.8,216300000.0
2008-07-15 19:58:00,166.805,166.83,166.79,166.79,243000000.0
2008-07-15 19:59:00,166.79,166.8,166.77,166.8,118300000.0
2008-07-15 20:00:00,166.81,166.835,166.79,166.82,178800000.0
2008-07-15 20:01:00,166.83,166.83,166.8,166.8,183700000.0
2008-07-15 20:02:00,166.8,166.8,166.75,166.78,325900000.0
2008-07-15 20:03:00,166.78,166.8,166.75,166.76,265000000.0
2008-07-15 20:04:00,166.76,166.76,166.71,166.73,268400000.0
2008-07-15 20:05:00,166.74,166.75,166.715,166.73,214300000.0
2008-07-15 20:06:00,166.73,166.8,166.73,166.78,266900000.0
2008-07-15 20:07:00,166.78,166.78,166.74,166.75,166100000.0
2008-07-15 20:08:00,166.75,166.76,166.73,166.74,184400000.0
2008-07-15 20:09:00,166.74,166.75,166.65,166.67,312300000.0
2008-07-15 20:10:00,166.655,166.73,166.645,166.72,172600000.0
2008-07-15 20:11:00,166.72,166.78,166.72,166.75,139300000.0
2008-07-15 20:12:00,166.76,166.76,166.72,166.75,152500000.0
2008-07-15 20:13:00,166.75,166.77,166.75,166.76,109900000.0
2008-07-15 20:14:00,166.76,166.77,166.75,166.76,187200000.0
2008-07-15 20:15:00,166.76,166.77,166.75,166.76,139800000.0
2008-07-15 20:16:00,166.77,166.77,166.735,166.735,143100000.0
2008-07-15 20:17:00,166.74,166.755,166.73,166.73,155700000.0
2008-07-15 20:18:00,166.73,166.825,166.73,166.79,272500000.0
2008-07-15 20:19:00,166.795,166.825,166.77,166.78,223300000.0
2008-07-15 20:20:00,166.78,166.81,166.76,166.78,201300000.0
2008-07-15 20:21:00,166.78,166.79,166.735,166.74,260800000.0
2008-07-15 20:22:00,166.745,166.76,166.73,166.76,265200000.0
2008-07-15 20:23:00,166.76,166.76,166.72,166.74,210100000.0
2008-07-15 20:24:00,166.74,166.77,166.715,166.76,229500000.0
2008-07-15 20:25:00,166.76,166.78,166.74,166.77,278800000.0
2008-07-15 20:26:00,166.77,166.77,166.72,166.72,260500000.0
2008-07-15 20:27:00,166.72,166.76,166.71,166.73,286800000.0
2008-07-15 20:28:00,166.74,166.75,166.73,166.74,194300000.0
2008-07-15 20:29:00,166.74,166.76,166.74,166.755,260500000.0
2008-07-15 20:30:00,166.76,166.78,166.755,166.77,119000000.0
2008-07-15 20:31:00,166.77,166.82,166.76,166.81,381000000.0
2008-07-15 20:32:00,166.81,166.85,166.81,166.83,287600000.0
2008-07-15 20:33:00,166.83,166.85,166.805,166.85,204200000.0
2008-07-15 20:34:00,166.85,166.86,166.785,166.85,367400000.0
2008-07-15 20:35:00,166.85,166.86,166.8,166.82,324800000.0
2008-07-15 20:36:00,166.815,166.82,166.74,166.78,323500000.0
2008-07-15 20:37:00,166.78,166.78,166.725,166.725,262200000.0
2008-07-15 20:38:00,166.73,166.75,166.72,166.74,152400000.0
2008-07-15 20:39:00,166.74,166.765,166.74,166.745,245500000.0
2008-07-15 20:40:00,166.755,166.76,166.74,166.75,160000000.0
2008-07-15 20:41:00,166.75,166.755,166.745,166.75,181100000.0
2008-07-15 20:42:00,166.75,166.79,166.75,166.76,198200000.0
2008-07-15 20:43:00,166.76,166.8,166.75,166.8,355300000.0
2008-07-15 20:44:00,166.8,166.82,166.78,166.8,254100000.0
2008-07-15 20:45:00,166.8,166.87,166.8,166.82,317200000.0
2008-07-15 20:46:00,166.82,166.84,166.81,166.82,205900000.0
2008-07-15 20:47:00,166.82,166.84,166.815,166.82,210200000.0
2008-07-15 20:48:00,166.82,166.83,166.81,166.81,172900000.0
2008-07-15 20:49:00,166.81,166.82,166.8,166.81,192100000.0
2008-07-15 20:50:00,166.81,166.82,166.77,166.78,271100000.0
2008-07-15 20:51:00,166.79,166.8,166.775,166.78,161000000.0
2008-07-15 20:52:00,166.78,166.79,166.775,166.79,176800000.0
2008-07-15 20:53:00,166.8,166.81,166.78,166.785,255600000.0
2008-07-15 20:54:00,166.79,166.8,166.775,166.775,116600000.0
2008-07-15 20:55:00,166.77,166.81,166.77,166.78,273400000.0
2008-07-15 20:56:00,166.78,166.79,166.725,166.74,390400000.0
2008-07-15 20:57:00,166.74,166.76,166.71,166.71,237200000.0
2008-07-15 20:58:00,166.71,166.77,166.71,166.77,144200000.0
2008-07-15 20:59:00,166.77,166.77,166.74,166.75,128200000.0
2008-07-15 21:00:00,166.76,166.8,166.75,166.8,191800000.0
2008-07-15 21:01:00,166.8,166.85,166.79,166.84,122900000.0
2008-07-15 21:02:00,166.84,166.84,166.81,166.84,250700000.0
2008-07-15 21:03:00,166.84,166.85,166.795,166.8,172300000.0
2008-07-15 21:04:00,166.8,166.84,166.8,166.83,223000000.0
2008-07-15 21:05:00,166.83,166.83,166.76,166.77,289700000.0
2008-07-15 21:06:00,166.77,166.78,166.74,166.76,372000000.0
2008-07-15 21:07:00,166.76,166.86,166.75,166.82,236500000.0
2008-07-15 21:08:00,166.82,166.82,166.755,166.77,205300000.0
2008-07-15 21:09:00,166.76,166.785,166.745,166.76,104300000.0
2008-07-15 21:10:00,166.76,166.78,166.72,166.74,261000000.0
2008-07-15 21:11:00,166.74,166.78,166.72,166.72,294900000.0
2008-07-15 21:12:00,166.73,166.75,166.72,166.73,197100000.0
2008-07-15 21:13:00,166.73,166.74,166.7,166.7,186300000.0
2008-07-15 21:14:00,166.7,166.73,166.67,166.71,303200000.0
2008-07-15 21:15:00,166.71,166.72,166.69,166.72,304300000.0
2008-07-15 21:16:00,166.72,166.72,166.67,166.71,222400000.0
2008-07-15 21:17:00,166.71,166.73,166.7,166.71,171600000.0
2008-07-15 21:18:00,166.71,166.72,166.66,166.67,192700000.0
2008-07-15 21:19:00,166.67,166.72,166.67,166.72,252300000.0
2008-07-15 21:20:00,166.72,166.72,166.655,166.66,227600000.0
2008-07-15 21:21:00,166.66,166.67,166.625,166.65,207900000.0
2008-07-15 21:22:00,166.65,166.66,166.64,166.64,184900000.0
2008-07-15 21:23:00,166.64,166.64,166.6,166.6,130400000.0
2008-07-15 21:24:00,166.6,166.6,166.56,166.57,212300000.0
2008-07-15 21:25:00,166.57,166.6,166.56,166.6,229000000.0
2008-07-15 21:26:00,166.6,166.62,166.58,166.59,195300000.0
2008-07-15 21:27:00,166.59,166.59,166.55,166.57,70400000.0
2008-07-15 21:28:00,166.57,166.58,166.565,166.57,91700000.0
2008-07-15 21:29:00,166.57,166.57,166.53,166.53,203800000.0
2008-07-15 21:30:00,166.535,166.54,166.515,166.52,142600000.0
2008-07-15 21:31:00,166.52,166.595,166.52,166.585,279300000.0
2008-07-15 21:32:00,166.58,166.59,166.53,166.57,249600000.0
2008-07-15 21:33:00,166.57,166.575,166.51,166.54,221200000.0
2008-07-15 21:34:00,166.54,166.55,166.51,166.54,174600000.0
2008-07-15 21:35:00,166.54,166.55,166.53,166.545,116000000.0
2008-07-15 21:36:00,166.545,166.57,166.51,166.54,257300000.0
2008-07-15 21:37:00,166.54,166.57,166.54,166.56,111700000.0
2008-07-15 21:38:00,166.56,166.57,166.56,166.56,63000000.0
2008-07-15 21:39:00,166.56,166.57,166.55,166.56,170600000.0
2008-07-15 21:40:00,166.57,166.58,166.55,166.57,150600000.0
2008-07-15 21:41:00,166.57,166.57,166.52,166.53,132700000.0
2008-07-15 21:42:00,166.53,166.56,166.495,166.555,325300000.0
2008-07-15 21:43:00,166.56,166.59,166.56,166.59,237300000.0
2008-07-15 21:44:00,166.59,166.61,166.56,166.61,313500000.0
2008-07-15 21:45:00,166.61,166.63,166.58,166.59,170600000.0
2008-07-15 21:46:00,166.59,166.59,166.56,166.59,194300000.0
2008-07-15 21:47:00,166.595,166.625,166.58,166.58,206900000.0
2008-07-15 21:48:00,166.58,166.58,166.555,166.57,104200000.0
2008-07-15 21:49:00,166.57,166.6,166.57,166.59,172600000.0
2008-07-15 21:50:00,166.59,166.65,166.59,166.65,196500000.0
2008-07-15 21:51:00,166.65,166.65,166.59,166.62,280600000.0
2008-07-15 21:52:00,166.62,166.62,166.59,166.6,192500000.0
2008-07-15 21:53:00,166.6,166.61,166.58,166.59,211200000.0
2008-07-15 21:54:00,166.59,166.62,166.58,166.61,162200000.0
2008-07-15 21:55:00,166.61,166.63,166.59,166.61,178800000.0
2008-07-15 21:56:00,166.61,166.64,166.58,166.58,277200000.0
2008-07-15 21:57:00,166.58,166.58,166.55,166.55,148100000.0
2008-07-15 21:58:00,166.56,166.56,166.54,166.54,170900000.0
2008-07-15 21:59:00,166.55,166.59,166.55,166.59,175600000.0
2008-07-15 22:00:00,166.59,166.61,166.57,166.58,261400000.0
2008-07-15 22:01:00,166.59,166.61,166.59,166.605,183600000.0
2008-07-15 22:02:00,166.6,166.61,166.59,166.59,161400000.0
2008-07-15 22:03:00,166.58,166.6,166.58,166.59,215700000.0
2008-07-15 22:04:00,166.6,166.6,166.57,166.58,163600000.0
2008-07-15 22:05:00,166.57,166.58,166.57,166.57,40300000.0
2008-07-15 22:06:00,166.58,166.58,166.56,166.56,48900000.0
2008-07-15 22:07:00,166.56,166.56,166.55,166.55,138700000.0
2008-07-15 22:08:00,166.55,166.56,166.53,166.54,131700000.0
2008-07-15 22:09:00,166.55,166.55,166.53,166.53,96800000.0
2008-07-15 22:10:00,166.53,166.54,166.52,166.52,33200000.0
2008-07-15 22:11:00,166.53,166.53,166.51,166.51,88700000.0
2008-07-15 22:12:00,166.51,166.52,166.5,166.5,100100000.0
2008-07-15 22:13:00,166.5,166.515,166.465,166.51,189600000.0
2008-07-15 22:14:00,166.52,166.52,166.505,166.52,103600000.0
2008-07-15 22:15:00,166.52,166.58,166.52,166.58,179600000.0
2008-07-15 22:16:00,166.58,166.61,166.56,166.6,197000000.0
2008-07-15 22:17:00,166.605,166.605,166.54,166.55,178100000.0
2008-07-15 22:18:00,166.55,166.585,166.54,166.57,87700000.0
2008-07-15 22:19:00,166.565,166.57,166.565,166.57,19200000.0
2008-07-15 22:20:00,166.57,166.57,166.535,166.56,81700000.0
2008-07-15 22:21:00,166.57,166.57,166.515,166.55,157500000.0
2008-07-15 22:22:00,166.545,166.56,166.545,166.56,35600000.0
2008-07-15 22:23:00,166.56,166.57,166.555,166.56,45700000.0
2008-07-15 22:24:00,166.56,166.58,166.545,166.55,115900000.0
2008-07-15 22:25:00,166.55,166.57,166.545,166.57,62200000.0
2008-07-15 22:26:00,166.57,166.575,166.545,166.555,90700000.0
2008-07-15 22:27:00,166.555,166.595,166.555,166.595,91500000.0
2008-07-15 22:28:00,166.595,166.605,166.57,166.58,63800000.0
2008-07-15 22:29:00,166.575,166.585,166.56,166.58,50400000.0
2008-07-15 22:30:00,166.58,166.585,166.565,166.565,71200000.0
2008-07-15 22:31:00,166.56,166.605,166.56,166.59,131000000.0
2008-07-15 22:32:00,166.59,166.6,166.58,166.6,88200000.0
2008-07-15 22:33:00,166.6,166.6,166.545,166.56,169700000.0
2008-07-15 22:34:00,166.56,166.58,166.55,166.55,93400000.0
2008-07-15 22:35:00,166.54,166.56,166.53,166.535,78800000.0
2008-07-15 22:36:00,166.53,166.55,166.51,166.51,76900000.0
2008-07-15 22:37:00,166.51,166.52,166.43,166.455,183300000.0
2008-07-15 22:38:00,166.46,166.46,166.425,166.45,139600000.0
2008-07-15 22:39:00,166.45,166.45,166.4,166.43,150100000.0
2008-07-15 22:40:00,166.43,166.45,166.42,166.44,67700000.0
2008-07-15 22:41:00,166.44,166.46,166.44,166.45,43900000.0
2008-07-15 22:42:00,166.46,166.46,166.46,166.46,13500000.0
2008-07-15 22:43:00,166.46,166.48,166.46,166.48,29200000.0
2008-07-15 22:44:00,166.48,166.48,166.48,166.48,4800000.0
2008-07-15 22:45:00,166.48,166.49,166.47,166.48,63000000.0
2008-07-15 22:46:00,166.48,166.49,166.47,166.48,41900000.0
2008-07-15 22:47:00,166.48,166.49,166.475,166.48,41100000.0
2008-07-15 22:48:00,166.48,166.5,166.435,166.475,74800000.0
2008-07-15 22:49:00,166.485,166.485,166.455,166.47,84800000.0
2008-07-15 22:50:00,166.47,166.515,166.43,166.47,213500000.0
2008-07-15 22:51:00,166.47,166.5,166.47,166.5,45200000.0
2008-07-15 22:52:00,166.5,166.52,166.495,166.52,48100000.0
2008-07-15 22:53:00,166.51,166.57,166.51,166.56,53700000.0
2008-07-15 22:54:00,166.56,166.6,166.525,166.59,164400000.0
2008-07-15 22:55:00,166.6,166.62,166.59,166.62,98300000.0
2008-07-15 22:56:00,166.63,166.65,166.62,166.65,73700000.0
2008-07-15 22:57:00,166.65,166.65,166.63,166.63,23500000.0
2008-07-15 22:58:00,166.64,166.64,166.59,166.61,101400000.0
2008-07-15 22:59:00,166.61,166.63,166.61,166.63,109900000.0
2008-07-15 23:00:00,166.64,166.645,166.595,166.595,72100000.0
2008-07-15 23:01:00,166.61,166.64,166.61,166.61,23400000.0
2008-07-15 23:02:00,166.635,166.66,166.605,166.66,29600000.0
2008-07-15 23:03:00,166.65,166.65,166.6,166.6,18600000.0
2008-07-15 23:04:00,166.61,166.61,166.61,166.61,19800000.0
2008-07-15 23:05:00,166.58,166.61,166.515,166.565,62800000.0
2008-07-15 23:06:00,166.575,166.58,166.54,166.56,53400000.0
2008-07-15 23:07:00,166.575,166.605,166.57,166.605,50400000.0
2008-07-15 23:08:00,166.605,166.61,166.56,166.58,73900000.0
2008-07-15 23:09:00,166.58,166.595,166.565,166.57,37300000.0
2008-07-15 23:10:00,166.58,166.58,166.545,166.57,31700000.0
2008-07-15 23:11:00,166.57,166.58,166.57,166.58,16700000.0
2008-07-15 23:12:00,166.58,166.59,166.57,166.57,17300000.0
2008-07-15 23:13:00,166.57,166.605,166.545,166.58,32700000.0
2008-07-15 23:14:00,166.58,166.61,166.58,166.605,54800000.0
2008-07-15 23:15:00,166.61,166.62,166.595,166.605,51800000.0
2008-07-15 23:16:00,166.6,166.61,166.6,166.6,16800000.0
2008-07-15 23:17:00,166.59,166.6,166.59,166.6,41600000.0
2008-07-15 23:18:00,166.61,166.62,166.6,166.61,65200000.0
2008-07-15 23:19:00,166.6,166.6,166.58,166.58,35300000.0
2008-07-15 23:20:00,166.58,166.6,166.57,166.59,77100000.0
2008-07-15 23:21:00,166.58,166.6,166.565,166.6,71500000.0
2008-07-15 23:22:00,166.6,166.6,166.59,166.6,17400000.0
2008-07-15 23:23:00,166.595,166.62,166.58,166.62,69100000.0
2008-07-15 23:24:00,166.62,166.63,166.57,166.57,138000000.0
2008-07-15 23:25:00,166.57,166.57,166.535,166.54,91200000.0
2008-07-15 23:26:00,166.545,166.55,166.53,166.535,53300000.0
2008-07-15 23:27:00,166.53,166.55,166.505,166.53,49600000.0
2008-07-15 23:28:00,166.53,166.54,166.52,166.52,27800000.0
2008-07-15 23:29:00,166.52,166.54,166.52,166.53,29000000.0
2008-07-15 23:30:00,166.54,166.54,166.43,166.5,38100000.0
2008-07-15 23:31:00,166.5,166.5,166.48,166.49,105900000.0
2008-07-15 23:32:00,166.49,166.49,166.47,166.47,33600000.0
2008-07-15 23:33:00,166.47,166.5,166.44,166.49,104600000.0
2008-07-15 23:34:00,166.5,166.5,166.49,166.49,34800000.0
2008-07-15 23:35:00,166.5,166.5,166.49,166.49,28000000.0
2008-07-15 23:36:00,166.49,166.505,166.49,166.5,32100000.0
2008-07-15 23:37:00,166.5,166.53,166.5,166.53,33000000.0
2008-07-15 23:38:00,166.54,166.54,166.53,166.54,30200000.0
2008-07-15 23:39:00,166.54,166.56,166.54,166.56,24900000.0
2008-07-15 23:40:00,166.57,166.58,166.485,166.51,27600000.0
2008-07-15 23:41:00,166.545,166.56,166.545,166.56,4000000.0
2008-07-15 23:42:00,166.55,166.58,166.55,166.56,36100000.0
2008-07-15 23:43:00,166.52,166.53,166.52,166.53,15300000.0
2008-07-15 23:44:00,166.54,166.55,166.54,166.55,9100000.0
2008-07-15 23:45:00,166.55,166.57,166.52,166.52,49200000.0
2008-07-15 23:46:00,166.51,166.51,166.51,166.51,2000000.0
2008-07-15 23:47:00,166.51,166.53,166.51,166.53,9200000.0
2008-07-15 23:48:00,166.52,166.53,166.52,166.53,4000000.0
2008-07-15 23:49:00,166.51,166.55,166.51,166.54,11500000.0
2008-07-15 23:50:00,166.54,166.54,166.51,166.525,16800000.0
2008-07-15 23:51:00,166.525,166.525,166.52,166.52,5100000.0
2008-07-15 23:52:00,166.515,166.52,166.515,166.52,5700000.0
2008-07-15 23:53:00,166.52,166.52,166.52,166.52,5200000.0
2008-07-15 23:54:00,166.51,166.51,166.51,166.51,4100000.0
2008-07-15 23:55:00,166.5,166.5,166.48,166.48,14700000.0
2008-07-15 23:56:00,166.48,166.48,166.455,166.455,5800000.0
2008-07-15 23:57:00,166.475,166.475,166.46,166.47,9100000.0
2008-07-15 23:58:00,166.465,166.51,166.435,166.49,69700000.0
2008-07-15 23:59:00,166.505,166.535,166.475,166.53,41500000.0
2008-07-16 00:00:00,166.53,166.53,166.485,166.51,88900000.0
2008-07-16 00:01:00,166.51,166.54,166.51,166.53,74600000.0
2008-07-16 00:02:00,166.53,166.56,166.5,166.56,74100000.0
2008-07-16 00:03:00,166.55,166.56,166.535,166.55,52500000.0
2008-07-16 00:04:00,166.55,166.555,166.54,166.55,55800000.0
2008-07-16 00:05:00,166.55,166.57,166.55,166.57,53600000.0
2008-07-16 00:06:00,166.57,166.58,166.56,166.57,41000000.0
2008-07-16 00:07:00,166.57,166.62,166.57,166.62,46700000.0
2008-07-16 00:08:00,166.61,166.62,166.6,166.61,23800000.0
2008-07-16 00:09:00,166.61,166.61,166.6,166.6,16000000.0
2008-07-16 00:10:00,166.6,166.61,166.6,166.61,7700000.0
2008-07-16 00:11:00,166.61,166.61,166.6,166.61,25900000.0
2008-07-16 00:12:00,166.6,166.62,166.6,166.61,22800000.0
2008-07-16 00:13:00,166.61,166.61,166.58,166.61,25200000.0
2008-07-16 00:14:00,166.6,166.6,166.58,166.59,26000000.0
2008-07-16 00:15:00,166.59,166.59,166.57,166.58,36700000.0
2008-07-16 00:16:00,166.58,166.6,166.58,166.6,34200000.0
2008-07-16 00:17:00,166.6,166.61,166.59,166.59,54300000.0
2008-07-16 00:18:00,166.59,166.59,166.56,166.56,90100000.0
2008-07-16 00:19:00,166.56,166.57,166.55,166.57,76800000.0
2008-07-16 00:20:00,166.57,166.6,166.555,166.57,39900000.0
2008-07-16 00:21:00,166.57,166.57,166.545,166.57,21300000.0
2008-07-16 00:22:00,166.57,166.61,166.56,166.57,69800000.0
2008-07-16 00:23:00,166.56,166.56,166.54,166.56,104300000.0
2008-07-16 00:24:00,166.57,166.58,166.57,166.58,22000000.0
2008-07-16 00:25:00,166.58,166.58,166.55,166.56,30000000.0
2008-07-16 00:26:00,166.56,166.58,166.515,166.53,73500000.0
2008-07-16 00:27:00,166.53,166.56,166.52,166.52,96000000.0
2008-07-16 00:28:00,166.52,166.52,166.495,166.52,30600000.0
2008-07-16 00:29:00,166.51,166.52,166.51,166.52,8100000.0
2008-07-16 00:30:00,166.52,166.53,166.5,166.52,58400000.0
2008-07-16 00:31:00,166.52,166.52,166.5,166.51,67700000.0
2008-07-16 00:32:00,166.51,166.52,166.51,166.51,22000000.0
2008-07-16 00:33:00,166.51,166.515,166.51,166.51,16500000.0
2008-07-16 00:34:00,166.51,166.53,166.51,166.53,50900000.0
2008-07-16 00:35:00,166.52,166.58,166.51,166.55,90300000.0
2008-07-16 00:36:00,166.555,166.58,166.555,166.56,126300000.0
2008-07-16 00:37:00,166.56,166.56,166.56,166.56,10000000.0
2008-07-16 00:38:00,166.56,166.59,166.56,166.59,78800000.0
2008-07-16 00:39:00,166.59,166.605,166.59,166.6,46000000.0
2008-07-16 00:40:00,166.59,166.59,166.52,166.55,110700000.0
2008-07-16 00:41:00,166.54,166.55,166.53,166.54,87200000.0
2008-07-16 00:42:00,166.53,166.56,166.53,166.55,62800000.0
2008-07-16 00:43:00,166.55,166.585,166.54,166.55,57400000.0
2008-07-16 00:44:00,166.55,166.56,166.55,166.56,30900000.0
2008-07-16 00:45:00,166.56,166.56,166.55,166.55,30800000.0
2008-07-16 00:46:00,166.565,166.58,166.55,166.57,102000000.0
2008-07-16 00:47:00,166.57,166.59,166.545,166.59,52900000.0
2008-07-16 00:48:00,166.59,166.6,166.59,166.59,39200000.0
2008-07-16 00:49:00,166.59,166.6,166.59,166.59,28600000.0
2008-07-16 00:50:00,166.59,166.6,166.58,166.6,33600000.0
2008-07-16 00:51:00,166.6,166.615,166.6,166.615,25100000.0
2008-07-16 00:52:00,166.62,166.62,166.59,166.59,19800000.0
2008-07-16 00:53:00,166.59,166.59,166.56,166.57,66800000.0
2008-07-16 00:54:00,166.57,166.57,166.56,166.56,24300000.0
2008-07-16 00:55:00,166.57,166.57,166.55,166.55,51700000.0
2008-07-16 00:56:00,166.56,166.56,166.55,166.55,11000000.0
2008-07-16 00:57:00,166.545,166.55,166.54,166.55,19900000.0
2008-07-16 00:58:00,166.545,166.57,166.545,166.57,16100000.0
2008-07-16 00:59:00,166.56,166.65,166.56,166.65,58700000.0
2008-07-16 01:00:00,166.65,166.65,166.64,166.65,91500000.0
2008-07-16 01:01:00,166.65,166.66,166.65,166.65,42900000.0
2008-07-16 01:02:00,166.66,166.67,166.65,166.66,76500000.0
2008-07-16 01:03:00,166.66,166.66,166.63,166.64,68000000.0
2008-07-16 01:04:00,166.64,166.64,166.62,166.62,59700000.0
2008-07-16 01:05:00,166.62,166.63,166.62,166.63,25900000.0
2008-07-16 01:06:00,166.64,166.64,166.595,166.61,126700000.0
2008-07-16 01:07:00,166.62,166.62,166.6,166.6,80700000.0
2008-07-16 01:08:00,166.6,166.61,166.6,166.6,50400000.0
2008-07-16 01:09:00,166.6,166.63,166.6,166.63,47600000.0
2008-07-16 01:10:00,166.62,166.62,166.59,166.59,47500000.0
2008-07-16 01:11:00,166.6,166.62,166.595,166.6,50800000.0
2008-07-16 01:12:00,166.6,166.62,166.6,166.6,34000000.0
2008-07-16 01:13:00,166.6,166.63,166.59,166.61,92500000.0
2008-07-16 01:14:00,166.61,166.64,166.6,166.6,58900000.0
2008-07-16 01:15:00,166.6,166.65,166.6,166.6,191100000.0
2008-07-16 01:16:00,166.61,166.61,166.6,166.6,35500000.0
2008-07-16 01:17:00,166.6,166.62,166.59,166.59,98500000.0
2008-07-16 01:18:00,166.59,166.61,166.58,166.6,85900000.0
2008-07-16 01:19:00,166.59,166.595,166.57,166.58,48000000.0
2008-07-16 01:20:00,166.58,166.58,166.57,166.57,34800000.0
2008-07-16 01:21:00,166.57,166.57,166.56,166.56,19600000.0
2008-07-16 01:22:00,166.56,166.585,166.56,166.58,81400000.0
2008-07-16 01:23:00,166.57,166.6,166.57,166.58,102000000.0
2008-07-16 01:24:00,166.57,166.58,166.57,166.58,24000000.0
2008-07-16 01:25:00,166.57,166.61,166.57,166.61,40700000.0
2008-07-16 01:26:00,166.61,166.62,166.6,166.62,46800000.0
2008-07-16 01:27:00,166.62,166.62,166.61,166.62,56700000.0
2008-07-16 01:28:00,166.62,166.62,166.61,166.61,49900000.0
2008-07-16 01:29:00,166.61,166.63,166.59,166.6,83900000.0
2008-07-16 01:30:00,166.6,166.61,166.6,166.6,36100000.0
2008-07-16 01:31:00,166.6,166.6,166.56,166.56,110100000.0
2008-07-16 01:32:00,166.56,166.575,166.56,166.56,133200000.0
2008-07-16 01:33:00,166.555,166.57,166.53,166.55,105400000.0
2008-07-16 01:34:00,166.55,166.55,166.52,166.55,61700000.0
2008-07-16 01:35:00,166.55,166.56,166.53,166.555,87000000.0
2008-07-16 01:36:00,166.555,166.565,166.55,166.56,76700000.0
2008-07-16 01:37:00,166.56,166.595,166.555,166.565,171400000.0
2008-07-16 01:38:00,166.565,166.575,166.555,166.565,41200000.0
2008-07-16 01:39:00,166.565,166.57,166.56,166.57,40300000.0
2008-07-16 01:40:00,166.57,166.58,166.55,166.57,120000000.0
2008-07-16 01:41:00,166.57,166.58,166.56,166.565,79500000.0
2008-07-16 01:42:00,166.57,166.575,166.57,166.575,32800000.0
2008-07-16 01:43:00,166.575,166.58,166.565,166.565,87500000.0
2008-07-16 01:44:00,166.565,166.57,166.56,166.57,56500000.0
2008-07-16 01:45:00,166.57,166.58,166.565,166.58,55600000.0
2008-07-16 01:46:00,166.585,166.6,166.585,166.6,41000000.0
2008-07-16 01:47:00,166.6,166.61,166.59,166.61,59600000.0
2008-07-16 01:48:00,166.61,166.65,166.61,166.64,239500000.0
2008-07-16 01:49:00,166.64,166.64,166.62,166.62,151700000.0
2008-07-16 01:50:00,166.615,166.615,166.61,166.61,29100000.0
2008-07-16 01:51:00,166.61,166.61,166.59,166.6,213300000.0
2008-07-16 01:52:00,166.6,166.635,166.6,166.63,107500000.0
2008-07-16 01:53:00,166.63,166.655,166.62,166.65,103000000.0
2008-07-16 01:54:00,166.65,166.68,166.64,166.665,164500000.0
2008-07-16 01:55:00,166.66,166.665,166.655,166.66,109700000.0
2008-07-16 01:56:00,166.66,166.685,166.66,166.68,150700000.0
2008-07-16 01:57:00,166.68,166.695,166.68,166.69,175500000.0
2008-07-16 01:58:00,166.69,166.7,166.65,166.67,286500000.0
2008-07-16 01:59:00,166.67,166.73,166.65,166.73,244100000.0
2008-07-16 02:00:00,166.73,166.74,166.72,166.73,147800000.0
2008-07-16 02:01:00,166.73,166.74,166.71,166.74,121400000.0
2008-07-16 02:02:00,166.735,166.735,166.72,166.725,98300000.0
2008-07-16 02:03:00,166.725,166.75,166.72,166.75,281600000.0
2008-07-16 02:04:00,166.75,166.75,166.72,166.72,145400000.0
2008-07-16 02:05:00,166.73,166.755,166.72,166.755,149800000.0
2008-07-16 02:06:00,166.755,166.815,166.75,166.795,131900000.0
2008-07-16 02:07:00,166.795,166.81,166.745,166.76,321800000.0
2008-07-16 02:08:00,166.77,166.81,166.77,166.79,271600000.0
2008-07-16 02:09:00,166.79,166.815,166.78,166.81,324200000.0
2008-07-16 02:10:00,166.81,166.83,166.81,166.815,164100000.0
2008-07-16 02:11:00,166.82,166.84,166.81,166.82,228400000.0
2008-07-16 02:12:00,166.815,166.84,166.815,166.815,193200000.0
2008-07-16 02:13:00,166.82,166.83,166.81,166.83,63800000.0
2008-07-16 02:14:00,166.83,166.835,166.82,166.83,77400000.0
2008-07-16 02:15:00,166.83,166.83,166.77,166.775,420800000.0
2008-07-16 02:16:00,166.77,166.775,166.76,166.77,196100000.0
2008-07-16 02:17:00,166.78,166.78,166.77,166.77,85400000.0
2008-07-16 02:18:00,166.77,166.79,166.76,166.77,377700000.0
2008-07-16 02:19:00,166.76,166.79,166.76,166.79,209100000.0
2008-07-16 02:20:00,166.79,166.79,166.78,166.79,95700000.0
2008-07-16 02:21:00,166.79,166.79,166.78,166.78,220600000.0
2008-07-16 02:22:00,166.79,166.81,166.78,166.81,333400000.0
2008-07-16 02:23:00,166.81,166.83,166.81,166.83,271900000.0
2008-07-16 02:24:00,166.82,166.84,166.81,166.83,284900000.0
2008-07-16 02:25:00,166.83,166.84,166.81,166.82,194500000.0
2008-07-16 02:26:00,166.82,166.85,166.82,166.83,370500000.0
2008-07-16 02:27:00,166.83,166.83,166.82,166.83,166400000.0
2008-07-16 02:28:00,166.83,166.835,166.81,166.82,210900000.0
2008-07-16 02:29:00,166.83,166.84,166.81,166.81,328300001.0
2008-07-16 02:30:00,166.81,166.815,166.8,166.805,137100000.0
2008-07-16 02:31:00,166.81,166.81,166.78,166.785,315300000.0
2008-07-16 02:32:00,166.79,166.795,166.78,166.78,201800000.0
2008-07-16 02:33:00,166.78,166.79,166.78,166.78,244600000.0
2008-07-16 02:34:00,166.78,166.8,166.78,166.79,228900000.0
2008-07-16 02:35:00,166.79,166.8,166.79,166.79,157100000.0
2008-07-16 02:36:00,166.79,166.8,166.78,166.785,119600000.0
2008-07-16 02:37:00,166.78,166.795,166.76,166.775,382300000.0
2008-07-16 02:38:00,166.775,166.775,166.76,166.76,356700000.0
2008-07-16 02:39:00,166.76,166.76,166.74,166.74,287700000.0
2008-07-16 02:40:00,166.74,166.75,166.73,166.73,230000000.0
2008-07-16 02:41:00,166.73,166.73,166.69,166.7,248100000.0
2008-07-16 02:42:00,166.7,166.72,166.69,166.72,270200000.0
2008-07-16 02:43:00,166.72,166.72,166.69,166.7,318700000.0
2008-07-16 02:44:00,166.705,166.71,166.69,166.7,336900000.0
2008-07-16 02:45:00,166.7,166.7,166.68,166.68,245600000.0
2008-07-16 02:46:00,166.68,166.705,166.68,166.7,128800000.0
2008-07-16 02:47:00,166.7,166.72,166.7,166.72,98100000.0
2008-07-16 02:48:00,166.72,166.74,166.72,166.74,46600000.0
2008-07-16 02:49:00,166.74,166.74,166.72,166.74,110800000.0
2008-07-16 02:50:00,166.735,166.735,166.72,166.72,78700000.0
2008-07-16 02:51:00,166.72,166.725,166.7,166.7,102500000.0
2008-07-16 02:52:00,166.7,166.715,166.68,166.68,291700000.0
2008-07-16 02:53:00,166.68,166.705,166.66,166.69,192300000.0
2008-07-16 02:54:00,166.69,166.71,166.675,166.675,181700000.0
2008-07-16 02:55:00,166.67,166.73,166.67,166.71,288200000.0
2008-07-16 02:56:00,166.71,166.73,166.69,166.725,305800000.0
2008-07-16 02:57:00,166.73,166.75,166.71,166.72,263200000.0
2008-07-16 02:58:00,166.72,166.775,166.72,166.775,281800000.0
2008-07-16 02:59:00,166.775,166.78,166.735,166.75,216800000.0
2008-07-16 03:00:00,166.76,166.77,166.75,166.75,237100000.0
2008-07-16 03:01:00,166.76,166.76,166.75,166.75,88200000.0
2008-07-16 03:02:00,166.75,166.755,166.74,166.745,157700000.0
2008-07-16 03:03:00,166.75,166.75,166.74,166.74,33300000.0
2008-07-16 03:04:00,166.74,166.75,166.74,166.74,213000000.0
2008-07-16 03:05:00,166.74,166.74,166.71,166.72,264400000.0
2008-07-16 03:06:00,166.72,166.745,166.72,166.74,168800000.0
2008-07-16 03:07:00,166.74,166.755,166.725,166.725,303800000.0
2008-07-16 03:08:00,166.725,166.74,166.72,166.73,288000000.0
2008-07-16 03:09:00,166.74,166.74,166.72,166.74,285400000.0
2008-07-16 03:10:00,166.74,166.74,166.73,166.74,88300000.0
2008-07-16 03:11:00,166.74,166.74,166.715,166.73,148700000.0
2008-07-16 03:12:00,166.73,166.74,166.73,166.74,61800000.0
2008-07-16 03:13:00,166.74,166.765,166.73,166.76,156700000.0
2008-07-16 03:14:00,166.755,166.76,166.755,166.755,74000000.0
2008-07-16 03:15:00,166.75,166.78,166.74,166.775,202800000.0
2008-07-16 03:16:00,166.78,166.785,166.76,166.78,296400000.0
2008-07-16 03:17:00,166.785,166.81,166.765,166.81,247700000.0
2008-07-16 03:18:00,166.81,166.81,166.76,166.76,163300000.0
2008-07-16 03:19:00,166.765,166.795,166.765,166.785,88900000.0
2008-07-16 03:20:00,166.785,166.795,166.785,166.785,110600000.0
2008-07-16 03:21:00,166.79,166.8,166.775,166.79,137500000.0
2008-07-16 03:22:00,166.79,166.79,166.76,166.76,107800000.0
2008-07-16 03:23:00,166.76,166.76,166.755,166.76,18000000.0
2008-07-16 03:24:00,166.76,166.765,166.75,166.765,45400000.0
2008-07-16 03:25:00,166.765,166.775,166.745,166.755,287200000.0
2008-07-16 03:26:00,166.76,166.765,166.745,166.75,82400000.0
2008-07-16 03:27:00,166.75,166.775,166.75,166.775,72200000.0
2008-07-16 03:28:00,166.775,166.775,166.76,166.76,122300000.0
2008-07-16 03:29:00,166.76,166.76,166.75,166.755,35900000.0
2008-07-16 03:30:00,166.755,166.77,166.755,166.765,87200000.0
2008-07-16 03:31:00,166.765,166.78,166.76,166.77,84500000.0
2008-07-16 03:32:00,166.77,166.78,166.77,166.78,71600000.0
2008-07-16 03:33:00,166.78,166.82,166.78,166.82,71500000.0
2008-07-16 03:34:00,166.815,166.83,166.795,166.83,90500000.0
2008-07-16 03:35:00,166.83,166.835,166.815,166.82,220500000.0
2008-07-16 03:36:00,166.82,166.83,166.815,166.825,104900000.0
2008-07-16 03:37:00,166.825,166.84,166.82,166.84,171600000.0
2008-07-16 03:38:00,166.83,166.835,166.83,166.83,123000000.0
2008-07-16 03:39:00,166.83,166.835,166.83,166.83,30000000.0
2008-07-16 03:40:00,166.83,166.83,166.82,166.82,120200000.0
2008-07-16 03:41:00,166.82,166.825,166.805,166.805,235000000.0
2008-07-16 03:42:00,166.805,166.825,166.805,166.82,161400000.0
2008-07-16 03:43:00,166.82,166.82,166.81,166.82,87800000.0
2008-07-16 03:44:00,166.82,166.82,166.81,166.82,258700000.0
2008-07-16 03:45:00,166.82,166.82,166.81,166.82,138500000.0
2008-07-16 03:46:00,166.82,166.825,166.81,166.82,361400000.0
2008-07-16 03:47:00,166.82,166.82,166.81,166.815,123600000.0
2008-07-16 03:48:00,166.81,166.83,166.805,166.83,273700000.0
2008-07-16 03:49:00,166.83,166.84,166.825,166.825,274600000.0
2008-07-16 03:50:00,166.825,166.83,166.815,166.82,350100000.0
2008-07-16 03:51:00,166.82,166.83,166.815,166.825,146000000.0
2008-07-16 03:52:00,166.825,166.835,166.82,166.83,188200000.0
2008-07-16 03:53:00,166.83,166.84,166.82,166.83,165900000.0
2008-07-16 03:54:00,166.83,166.83,166.815,166.83,151100000.0
2008-07-16 03:55:00,166.825,166.83,166.82,166.82,132300000.0
2008-07-16 03:56:00,166.82,166.825,166.81,166.82,76800000.0
2008-07-16 03:57:00,166.82,166.825,166.81,166.82,168800000.0
2008-07-16 03:58:00,166.82,166.82,166.81,166.81,92700000.0
2008-07-16 03:59:00,166.81,166.81,166.8,166.8,267500000.0
2008-07-16 04:00:00,166.8,166.815,166.8,166.81,75000000.0
2008-07-16 04:01:00,166.81,166.81,166.785,166.79,53400000.0
2008-07-16 04:02:00,166.785,166.815,166.785,166.815,136100000.0
2008-07-16 04:03:00,166.815,166.815,166.8,166.8,48400000.0
2008-07-16 04:04:00,166.8,166.8,166.79,166.79,91700000.0
2008-07-16 04:05:00,166.79,166.79,166.76,166.76,300800000.0
2008-07-16 04:06:00,166.76,166.76,166.7,166.7,285900000.0
2008-07-16 04:07:00,166.7,166.715,166.67,166.69,377100000.0
2008-07-16 04:08:00,166.69,166.69,166.64,166.64,324800000.0
2008-07-16 04:09:00,166.64,166.665,166.59,166.59,232700000.0
2008-07-16 04:10:00,166.59,166.625,166.53,166.6,445800000.0
2008-07-16 04:11:00,166.6,166.62,166.59,166.59,246400000.0
2008-07-16 04:12:00,166.6,166.6,166.58,166.59,202200000.0
2008-07-16 04:13:00,166.59,166.6,166.59,166.6,129300000.0
2008-07-16 04:14:00,166.6,166.6,166.58,166.58,144100000.0
2008-07-16 04:15:00,166.58,166.605,166.575,166.59,339200000.0
2008-07-16 04:16:00,166.59,166.63,166.59,166.63,113300000.0
2008-07-16 04:17:00,166.62,166.63,166.61,166.61,118700000.0
2008-07-16 04:18:00,166.61,166.615,166.6,166.61,63900000.0
2008-07-16 04:19:00,166.61,166.62,166.59,166.595,100000000.0
2008-07-16 04:20:00,166.595,166.595,166.59,166.59,24300000.0
2008-07-16 04:21:00,166.59,166.6,166.575,166.58,156600000.0
2008-07-16 04:22:00,166.58,166.585,166.57,166.57,230900000.0
2008-07-16 04:23:00,166.57,166.57,166.505,166.51,268100000.0
2008-07-16 04:24:00,166.505,166.515,166.36,166.36,465400000.0
2008-07-16 04:25:00,166.355,166.385,166.33,166.34,465700000.0
2008-07-16 04:26:00,166.34,166.375,166.3,166.37,428200000.0
2008-07-16 04:27:00,166.37,166.37,166.33,166.33,420900000.0
2008-07-16 04:28:00,166.33,166.33,166.31,166.32,310000000.0
2008-07-16 04:29:00,166.32,166.345,166.31,166.345,457600000.0
2008-07-16 04:30:00,166.345,166.35,166.26,166.27,390800000.0
2008-07-16 04:31:00,166.27,166.3,166.27,166.29,309800000.0
2008-07-16 04:32:00,166.29,166.29,166.24,166.265,248900000.0
2008-07-16 04:33:00,166.265,166.3,166.24,166.24,358800000.0
2008-07-16 04:34:00,166.24,166.25,166.205,166.21,427800000.0
2008-07-16 04:35:00,166.21,166.255,166.21,166.225,345400000.0
2008-07-16 04:36:00,166.225,166.27,166.2,166.26,308300000.0
2008-07-16 04:37:00,166.26,166.285,166.22,166.23,339100000.0
2008-07-16 04:38:00,166.23,166.265,166.22,166.265,266700000.0
2008-07-16 04:39:00,166.265,166.345,166.265,166.32,220000000.0
2008-07-16 04:40:00,166.32,166.35,166.29,166.34,474900000.0
2008-07-16 04:41:00,166.34,166.35,166.32,166.34,338000000.0
2008-07-16 04:42:00,166.35,166.35,166.31,166.34,321399999.0
2008-07-16 04:43:00,166.34,166.36,166.325,166.36,119700000.0
2008-07-16 04:44:00,166.36,166.41,166.36,166.4,218500000.0
2008-07-16 04:45:00,166.4,166.41,166.38,166.38,198900000.0
2008-07-16 04:46:00,166.38,166.42,166.37,166.4,206600000.0
2008-07-16 04:47:00,166.395,166.42,166.38,166.395,376000000.0
2008-07-16 04:48:00,166.4,166.44,166.4,166.43,163900000.0
2008-07-16 04:49:00,166.43,166.46,166.42,166.43,204500000.0
2008-07-16 04:50:00,166.43,166.455,166.43,166.45,239200000.0
2008-07-16 04:51:00,166.45,166.48,166.45,166.465,181500000.0
2008-07-16 04:52:00,166.47,166.485,166.455,166.48,232900000.0
2008-07-16 04:53:00,166.48,166.51,166.48,166.48,259900000.0
2008-07-16 04:54:00,166.48,166.49,166.45,166.48,255700000.0
2008-07-16 04:55:00,166.48,166.48,166.42,166.425,192700000.0
2008-07-16 04:56:00,166.425,166.465,166.425,166.465,199400000.0
2008-07-16 04:57:00,166.465,166.495,166.44,166.44,293200000.0
2008-07-16 04:58:00,166.44,166.45,166.43,166.44,151900000.0
2008-07-16 04:59:00,166.44,166.44,166.43,166.44,153500000.0
2008-07-16 05:00:00,166.44,166.45,166.425,166.45,239200000.0
2008-07-16 05:01:00,166.46,166.465,166.44,166.445,127500000.0
2008-07-16 05:02:00,166.445,166.45,166.44,166.44,92200000.0
2008-07-16 05:03:00,166.44,166.45,166.44,166.45,104000000.0
2008-07-16 05:04:00,166.45,166.48,166.44,166.455,97500000.0
2008-07-16 05:05:00,166.455,166.46,166.445,166.45,93800000.0
2008-07-16 05:06:00,166.45,166.46,166.43,166.45,317000000.0
2008-07-16 05:07:00,166.45,166.45,166.44,166.445,124600000.0
2008-07-16 05:08:00,166.44,166.475,166.43,166.44,314900000.0
2008-07-16 05:09:00,166.44,166.47,166.43,166.45,318200000.0
2008-07-16 05:10:00,166.45,166.455,166.44,166.45,117700000.0
2008-07-16 05:11:00,166.45,166.455,166.4,166.44,248400000.0
2008-07-16 05:12:00,166.44,166.46,166.43,166.45,227600000.0
2008-07-16 05:13:00,166.45,166.47,166.43,166.45,256900000.0
2008-07-16 05:14:00,166.45,166.47,166.44,166.46,215100000.0
2008-07-16 05:15:00,166.47,166.48,166.435,166.435,221200000.0
2008-07-16 05:16:00,166.435,166.44,166.425,166.44,232800000.0
2008-07-16 05:17:00,166.44,166.47,166.435,166.46,120900000.0
2008-07-16 05:18:00,166.47,166.475,166.435,166.455,66100000.0
2008-07-16 05:19:00,166.455,166.46,166.455,166.46,18500000.0
2008-07-16 05:20:00,166.465,166.475,166.45,166.45,155600000.0
2008-07-16 05:21:00,166.45,166.45,166.43,166.44,101800000.0
2008-07-16 05:22:00,166.44,166.44,166.435,166.44,73000000.0
2008-07-16 05:23:00,166.44,166.445,166.44,166.44,60500000.0
2008-07-16 05:24:00,166.44,166.45,166.44,166.445,217200000.0
2008-07-16 05:25:00,166.445,166.46,166.43,166.44,100600000.0
2008-07-16 05:26:00,166.44,166.465,166.44,166.455,186900000.0
2008-07-16 05:27:00,166.455,166.455,166.43,166.43,59700000.0
2008-07-16 05:28:00,166.43,166.445,166.43,166.44,30000000.0
2008-07-16 05:29:00,166.44,166.44,166.415,166.415,189000000.0
2008-07-16 05:30:00,166.415,166.42,166.365,166.38,427900001.0
2008-07-16 05:31:00,166.38,166.38,166.345,166.365,99400000.0
2008-07-16 05:32:00,166.37,166.385,166.365,166.365,109600000.0
2008-07-16 05:33:00,166.37,166.38,166.37,166.38,23400000.0
2008-07-16 05:34:00,166.375,166.4,166.375,166.395,111500000.0
2008-07-16 05:35:00,166.395,166.4,166.375,166.395,57700000.0
2008-07-16 05:36:00,166.395,166.4,166.375,166.4,102700000.0
2008-07-16 05:37:00,166.4,166.42,166.4,166.41,220100000.0
2008-07-16 05:38:00,166.41,166.42,166.41,166.42,65500000.0
2008-07-16 05:39:00,166.42,166.425,166.42,166.425,22000000.0
2008-07-16 05:40:00,166.425,166.425,166.42,166.42,48300000.0
2008-07-16 05:41:00,166.42,166.42,166.41,166.41,35600000.0
2008-07-16 05:42:00,166.41,166.42,166.39,166.39,188500000.0
2008-07-16 05:43:00,166.39,166.41,166.39,166.41,84600000.0
2008-07-16 05:44:00,166.415,166.415,166.4,166.4,226800000.0
2008-07-16 05:45:00,166.4,166.4,166.4,166.4,105500000.0
2008-07-16 05:46:00,166.4,166.41,166.39,166.395,181700000.0
2008-07-16 05:47:00,166.395,166.395,166.39,166.39,8900000.0
2008-07-16 05:48:00,166.385,166.39,166.35,166.36,195700000.0
2008-07-16 05:49:00,166.36,166.36,166.33,166.33,69100000.0
2008-07-16 05:50:00,166.33,166.33,166.3,166.31,81500000.0
2008-07-16 05:51:00,166.31,166.315,166.31,166.31,32100000.0
2008-07-16 05:52:00,166.31,166.315,166.3,166.31,148700000.0
2008-07-16 05:53:00,166.31,166.335,166.295,166.295,141000000.0
2008-07-16 05:54:00,166.295,166.3,166.28,166.28,141600000.0
2008-07-16 05:55:00,166.28,166.31,166.28,166.305,151800000.0
2008-07-16 05:56:00,166.305,166.305,166.3,166.305,76900000.0
2008-07-16 05:57:00,166.305,166.32,166.305,166.31,90300000.0
2008-07-16 05:58:00,166.31,166.32,166.31,166.32,90100000.0
2008-07-16 05:59:00,166.32,166.32,166.275,166.29,151700000.0
2008-07-16 06:00:00,166.29,166.3,166.26,166.295,125400000.0
2008-07-16 06:01:00,166.3,166.345,166.3,166.32,147700000.0
2008-07-16 06:02:00,166.32,166.325,166.3,166.3,106000000.0
2008-07-16 06:03:00,166.3,166.305,166.27,166.295,135800000.0
2008-07-16 06:04:00,166.295,166.32,166.28,166.32,139900000.0
2008-07-16 06:05:00,166.32,166.32,166.28,166.28,171800000.0
2008-07-16 06:06:00,166.28,166.28,166.28,166.28,77700000.0
2008-07-16 06:07:00,166.28,166.28,166.27,166.275,125200000.0
2008-07-16 06:08:00,166.28,166.3,166.275,166.3,23400000.0
2008-07-16 06:09:00,166.3,166.31,166.3,166.31,28500000.0
2008-07-16 06:10:00,166.31,166.33,166.31,166.32,45400000.0
2008-07-16 06:11:00,166.33,166.34,166.31,166.335,134600000.0
2008-07-16 06:12:00,166.34,166.345,166.325,166.335,101300000.0
2008-07-16 06:13:00,166.335,166.36,166.33,166.35,53000000.0
2008-07-16 06:14:00,166.36,166.37,166.36,166.37,100700000.0
2008-07-16 06:15:00,166.37,166.375,166.35,166.37,112200000.0
2008-07-16 06:16:00,166.375,166.38,166.37,166.37,50200000.0
2008-07-16 06:17:00,166.36,166.38,166.36,166.37,124500000.0
2008-07-16 06:18:00,166.37,166.41,166.37,166.395,90000000.0
2008-07-16 06:19:00,166.39,166.39,166.375,166.375,67700000.0
2008-07-16 06:20:00,166.375,166.375,166.34,166.355,82500000.0
2008-07-16 06:21:00,166.35,166.36,166.315,166.315,97900000.0
2008-07-16 06:22:00,166.32,166.34,166.315,166.32,71900000.0
2008-07-16 06:23:00,166.32,166.32,166.31,166.32,79200000.0
2008-07-16 06:24:00,166.32,166.32,166.31,166.32,102100000.0
2008-07-16 06:25:00,166.315,166.32,166.31,166.32,52600000.0
2008-07-16 06:26:00,166.325,166.325,166.3,166.32,71000000.0
2008-07-16 06:27:00,166.32,166.34,166.31,166.33,164300000.0
2008-07-16 06:28:00,166.32,166.33,166.31,166.315,222200000.0
2008-07-16 06:29:00,166.32,166.37,166.32,166.35,184000000.0
2008-07-16 06:30:00,166.355,166.36,166.35,166.35,120600000.0
2008-07-16 06:31:00,166.35,166.36,166.35,166.35,133900000.0
2008-07-16 06:32:00,166.35,166.36,166.34,166.34,156600000.0
2008-07-16 06:33:00,166.33,166.345,166.32,166.335,152400000.0
2008-07-16 06:34:00,166.335,166.38,166.32,166.36,292400000.0
2008-07-16 06:35:00,166.36,166.36,166.34,166.35,329700000.0
2008-07-16 06:36:00,166.35,166.35,166.32,166.33,120200000.0
2008-07-16 06:37:00,166.33,166.34,166.33,166.335,32000000.0
2008-07-16 06:38:00,166.335,166.335,166.32,166.32,77100000.0
2008-07-16 06:39:00,166.33,166.33,166.32,166.32,38000000.0
2008-07-16 06:40:00,166.32,166.34,166.32,166.335,99400000.0
2008-07-16 06:41:00,166.34,166.355,166.33,166.33,179500000.0
2008-07-16 06:42:00,166.335,166.35,166.335,166.34,73800000.0
2008-07-16 06:43:00,166.35,166.355,166.345,166.355,36400000.0
2008-07-16 06:44:00,166.36,166.36,166.32,166.33,129900000.0
2008-07-16 06:45:00,166.33,166.34,166.305,166.325,124200000.0
2008-07-16 06:46:00,166.33,166.34,166.33,166.33,28500000.0
2008-07-16 06:47:00,166.33,166.34,166.31,166.32,219100000.0
2008-07-16 06:48:00,166.32,166.34,166.31,166.33,181700000.0
2008-07-16 06:49:00,166.335,166.345,166.315,166.33,116400000.0
2008-07-16 06:50:00,166.33,166.33,166.31,166.31,47000000.0
2008-07-16 06:51:00,166.32,166.32,166.3,166.31,172800000.0
2008-07-16 06:52:00,166.31,166.32,166.3,166.31,165600000.0
2008-07-16 06:53:00,166.31,166.31,166.305,166.305,13300000.0
2008-07-16 06:54:00,166.31,166.31,166.305,166.305,16300000.0
2008-07-16 06:55:00,166.305,166.33,166.3,166.33,211300000.0
2008-07-16 06:56:00,166.33,166.33,166.3,166.31,126900000.0
2008-07-16 06:57:00,166.31,166.34,166.305,166.335,175400000.0
2008-07-16 06:58:00,166.335,166.345,166.31,166.325,164400000.0
2008-07-16 06:59:00,166.33,166.335,166.29,166.29,198300000.0
2008-07-16 07:00:00,166.29,166.3,166.27,166.28,94700000.0
2008-07-16 07:01:00,166.28,166.32,166.28,166.32,246400000.0
2008-07-16 07:02:00,166.33,166.33,166.31,166.33,208100000.0
2008-07-16 07:03:00,166.33,166.34,166.3,166.34,145300000.0
2008-07-16 07:04:00,166.35,166.395,166.335,166.355,234100000.0
2008-07-16 07:05:00,166.36,166.36,166.315,166.32,203200000.0
2008-07-16 07:06:00,166.315,166.325,166.315,166.315,48600000.0
2008-07-16 07:07:00,166.32,166.32,166.28,166.28,90700000.0
2008-07-16 07:08:00,166.285,166.295,166.28,166.28,165000000.0
2008-07-16 07:09:00,166.275,166.29,166.27,166.28,186800000.0
2008-07-16 07:10:00,166.28,166.285,166.26,166.27,113600000.0
2008-07-16 07:11:00,166.27,166.27,166.26,166.26,73400000.0
2008-07-16 07:12:00,166.26,166.27,166.26,166.27,67200000.0
2008-07-16 07:13:00,166.27,166.27,166.25,166.25,177600000.0
2008-07-16 07:14:00,166.25,166.26,166.245,166.25,141000000.0
2008-07-16 07:15:00,166.25,166.25,166.205,166.225,128800000.0
2008-07-16 07:16:00,166.225,166.225,166.21,166.22,54300000.0
2008-07-16 07:17:00,166.22,166.235,166.205,166.205,62100000.0
2008-07-16 07:18:00,166.205,166.215,166.19,166.19,115900000.0
2008-07-16 07:19:00,166.185,166.21,166.18,166.18,209900000.0
2008-07-16 07:20:00,166.18,166.19,166.16,166.18,218800000.0
2008-07-16 07:21:00,166.185,166.2,166.17,166.17,170600000.0
2008-07-16 07:22:00,166.165,166.185,166.16,166.17,161300000.0
2008-07-16 07:23:00,166.17,166.17,166.045,166.06,252800000.0
2008-07-16 07:24:00,166.06,166.06,166.02,166.02,241900000.0
2008-07-16 07:25:00,166.02,166.02,165.955,165.99,356800000.0
2008-07-16 07:26:00,165.99,166.01,165.95,165.96,226200000.0
2008-07-16 07:27:00,165.96,165.96,165.785,165.87,404800000.0
2008-07-16 07:28:00,165.87,165.94,165.865,165.93,325800000.0
2008-07-16 07:29:00,165.935,165.96,165.93,165.96,299600000.0
2008-07-16 07:30:00,165.96,165.975,165.935,165.97,218700000.0
2008-07-16 07:31:00,165.97,166.02,165.95,165.985,311500000.0
2008-07-16 07:32:00,165.97,166.0,165.95,165.975,216200000.0
2008-07-16 07:33:00,165.97,166.01,165.97,166.0,237500000.0
2008-07-16 07:34:00,166.0,166.04,165.99,166.04,279600000.0
2008-07-16 07:35:00,166.045,166.09,166.03,166.09,160800000.0
2008-07-16 07:36:00,166.09,166.11,166.08,166.095,255100000.0
2008-07-16 07:37:00,166.1,166.115,166.07,166.105,234300000.0
2008-07-16 07:38:00,166.095,166.11,166.075,166.11,139200000.0
2008-07-16 07:39:00,166.11,166.155,166.11,166.14,204000000.0
2008-07-16 07:40:00,166.14,166.15,166.115,166.14,202400000.0
2008-07-16 07:41:00,166.155,166.165,166.135,166.14,210600000.0
2008-07-16 07:42:00,166.14,166.155,166.105,166.105,177900000.0
2008-07-16 07:43:00,166.1,166.105,166.085,166.095,120300000.0
2008-07-16 07:44:00,166.1,166.1,166.025,166.04,255500000.0
2008-07-16 07:45:00,166.045,166.065,166.025,166.06,145500000.0
2008-07-16 07:46:00,166.06,166.06,166.02,166.03,224000000.0
2008-07-16 07:47:00,166.03,166.05,166.02,166.05,172700000.0
2008-07-16 07:48:00,166.05,166.07,166.03,166.035,145700000.0
2008-07-16 07:49:00,166.035,166.08,166.015,166.03,407100000.0
2008-07-16 07:50:00,166.03,166.06,166.03,166.045,376400000.0
2008-07-16 07:51:00,166.045,166.085,166.04,166.065,189900000.0
2008-07-16 07:52:00,166.065,166.08,166.06,166.07,154500000.0
2008-07-16 07:53:00,166.06,166.09,166.045,166.075,226700000.0
2008-07-16 07:54:00,166.075,166.075,166.01,166.05,320200000.0
2008-07-16 07:55:00,166.05,166.08,166.02,166.06,214300000.0
2008-07-16 07:56:00,166.06,166.135,166.06,166.135,157900000.0
2008-07-16 07:57:00,166.135,166.18,166.135,166.165,235800000.0
2008-07-16 07:58:00,166.17,166.2,166.17,166.18,161900000.0
2008-07-16 07:59:00,166.18,166.185,166.13,166.145,276800000.0
2008-07-16 08:00:00,166.15,166.17,166.11,166.13,254200000.0
2008-07-16 08:01:00,166.13,166.18,166.12,166.175,282700000.0
2008-07-16 08:02:00,166.175,166.18,166.095,166.1,228100000.0
2008-07-16 08:03:00,166.1,166.1,166.05,166.05,393800000.0
2008-07-16 08:04:00,166.05,166.07,166.035,166.06,214000000.0
2008-07-16 08:05:00,166.06,166.06,166.04,166.05,103200000.0
2008-07-16 08:06:00,166.05,166.07,166.04,166.05,315900000.0
2008-07-16 08:07:00,166.05,166.08,166.05,166.07,115700000.0
2008-07-16 08:08:00,166.07,166.1,166.065,166.065,162600000.0
2008-07-16 08:09:00,166.06,166.07,166.04,166.055,170300000.0
2008-07-16 08:10:00,166.05,166.09,166.05,166.08,123200000.0
2008-07-16 08:11:00,166.08,166.095,166.065,166.08,174200000.0
2008-07-16 08:12:00,166.08,166.1,166.07,166.09,108100000.0
2008-07-16 08:13:00,166.09,166.13,166.08,166.08,259700000.0
2008-07-16 08:14:00,166.08,166.12,166.08,166.095,240500000.0
2008-07-16 08:15:00,166.1,166.13,166.09,166.13,250600000.0
2008-07-16 08:16:00,166.13,166.15,166.12,166.12,125700000.0
2008-07-16 08:17:00,166.125,166.18,166.12,166.145,181000000.0
2008-07-16 08:18:00,166.15,166.23,166.14,166.21,287100000.0
2008-07-16 08:19:00,166.21,166.215,166.15,166.18,242900000.0
2008-07-16 08:20:00,166.18,166.22,166.14,166.155,328000000.0
2008-07-16 08:21:00,166.155,166.19,166.145,166.145,335500000.0
2008-07-16 08:22:00,166.145,166.15,166.11,166.11,341000000.0
2008-07-16 08:23:00,166.105,166.105,166.035,166.04,283900000.0
2008-07-16 08:24:00,166.04,166.07,166.015,166.06,577200000.0
2008-07-16 08:25:00,166.06,166.08,166.06,166.075,246700000.0
2008-07-16 08:26:00,166.075,166.09,166.07,166.07,373900000.0
2008-07-16 08:27:00,166.07,166.1,166.065,166.1,427500000.0
2008-07-16 08:28:00,166.105,166.155,166.1,166.155,301100000.0
2008-07-16 08:29:00,166.15,166.17,166.13,166.16,294300000.0
2008-07-16 08:30:00,166.17,166.17,166.12,166.13,390100000.0
2008-07-16 08:31:00,166.13,166.135,166.08,166.08,318900000.0
2008-07-16 08:32:00,166.08,166.08,165.995,166.03,570600000.0
2008-07-16 08:33:00,166.03,166.04,165.995,165.995,309000000.0
2008-07-16 08:34:00,165.995,166.02,165.99,166.0,562100000.0
2008-07-16 08:35:00,166.0,166.035,165.995,166.005,573900000.0
2008-07-16 08:36:00,166.005,166.01,165.91,165.92,551600000.0
2008-07-16 08:37:00,165.92,165.93,165.875,165.91,240400000.0
2008-07-16 08:38:00,165.91,165.96,165.91,165.92,338000000.0
2008-07-16 08:39:00,165.92,165.93,165.9,165.92,208600000.0
2008-07-16 08:40:00,165.92,165.95,165.92,165.95,206200000.0
2008-07-16 08:41:00,165.95,165.995,165.93,165.96,168700000.0
2008-07-16 08:42:00,165.965,165.97,165.91,165.915,266700000.0
2008-07-16 08:43:00,165.91,165.915,165.86,165.865,234700000.0
2008-07-16 08:44:00,165.865,165.865,165.735,165.76,454800000.0
2008-07-16 08:45:00,165.76,165.815,165.76,165.79,397800000.0
2008-07-16 08:46:00,165.79,165.815,165.78,165.785,533000000.0
2008-07-16 08:47:00,165.785,165.825,165.785,165.82,149100000.0
2008-07-16 08:48:00,165.82,165.845,165.78,165.78,210665891.0
2008-07-16 08:49:00,165.78,165.79,165.695,165.695,391300000.0
2008-07-16 08:50:00,165.695,165.705,165.68,165.69,293100000.0
2008-07-16 08:51:00,165.69,165.72,165.685,165.7,305400000.0
2008-07-16 08:52:00,165.7,165.785,165.695,165.785,237100000.0
2008-07-16 08:53:00,165.785,165.84,165.78,165.8,502900000.0
2008-07-16 08:54:00,165.8,165.825,165.78,165.825,418800000.0
2008-07-16 08:55:00,165.825,165.83,165.785,165.82,439300000.0
2008-07-16 08:56:00,165.82,165.83,165.79,165.81,574000000.0
2008-07-16 08:57:00,165.81,165.81,165.76,165.79,481000000.0
2008-07-16 08:58:00,165.79,165.83,165.785,165.82,326900000.0
2008-07-16 08:59:00,165.825,165.85,165.78,165.8,422200000.0
2008-07-16 09:00:00,165.79,165.85,165.78,165.85,282000000.0
2008-07-16 09:01:00,165.85,165.87,165.85,165.86,251900000.0
2008-07-16 09:02:00,165.86,165.86,165.825,165.84,413000000.0
2008-07-16 09:03:00,165.84,165.84,165.785,165.82,344300000.0
2008-07-16 09:04:00,165.82,165.855,165.81,165.845,417900000.0
2008-07-16 09:05:00,165.845,165.87,165.835,165.845,266400000.0
2008-07-16 09:06:00,165.845,165.87,165.825,165.83,235500000.0
2008-07-16 09:07:00,165.83,165.85,165.825,165.84,276300000.0
2008-07-16 09:08:00,165.84,165.86,165.83,165.835,224100000.0
2008-07-16 09:09:00,165.83,165.855,165.83,165.85,80500000.0
2008-07-16 09:10:00,165.85,165.875,165.84,165.85,226200000.0
2008-07-16 09:11:00,165.86,165.87,165.84,165.86,135600000.0
2008-07-16 09:12:00,165.86,165.875,165.85,165.85,262000000.0
2008-07-16 09:13:00,165.85,165.855,165.825,165.825,182800000.0
2008-07-16 09:14:00,165.82,165.83,165.75,165.76,335200000.0
2008-07-16 09:15:00,165.755,165.89,165.73,165.87,348500000.0
2008-07-16 09:16:00,165.87,165.89,165.84,165.85,161200000.0
2008-07-16 09:17:00,165.85,165.855,165.82,165.82,182400000.0
2008-07-16 09:18:00,165.83,165.835,165.795,165.805,171100000.0
2008-07-16 09:19:00,165.815,165.82,165.78,165.805,179500000.0
2008-07-16 09:20:00,165.805,165.82,165.785,165.81,119400000.0
2008-07-16 09:21:00,165.8,165.805,165.785,165.795,131600000.0
2008-07-16 09:22:00,165.8,165.805,165.73,165.755,223100000.0
2008-07-16 09:23:00,165.75,165.75,165.7,165.715,295000000.0
2008-07-16 09:24:00,165.715,165.75,165.7,165.725,166600000.0
2008-07-16 09:25:00,165.72,165.74,165.715,165.715,185400000.0
2008-07-16 09:26:00,165.725,165.73,165.705,165.705,149400000.0
2008-07-16 09:27:00,165.715,165.77,165.71,165.755,142000000.0
2008-07-16 09:28:00,165.755,165.76,165.73,165.75,180900000.0
2008-07-16 09:29:00,165.76,165.81,165.76,165.79,189400000.0
2008-07-16 09:30:00,165.8,165.8,165.75,165.79,291900000.0
2008-07-16 09:31:00,165.79,165.79,165.77,165.78,168500000.0
2008-07-16 09:32:00,165.78,165.79,165.77,165.79,145400000.0
2008-07-16 09:33:00,165.79,165.81,165.775,165.81,242300000.0
2008-07-16 09:34:00,165.81,165.835,165.785,165.83,398400000.0
2008-07-16 09:35:00,165.83,165.83,165.78,165.8,173900000.0
2008-07-16 09:36:00,165.795,165.82,165.755,165.8,330100000.0
2008-07-16 09:37:00,165.81,165.84,165.795,165.815,280700000.0
2008-07-16 09:38:00,165.81,165.825,165.795,165.805,204400000.0
2008-07-16 09:39:00,165.805,165.85,165.795,165.82,197200000.0
2008-07-16 09:40:00,165.82,165.83,165.79,165.805,178500000.0
2008-07-16 09:41:00,165.805,165.815,165.795,165.795,268400000.0
2008-07-16 09:42:00,165.795,165.805,165.795,165.8,163400000.0
2008-07-16 09:43:00,165.8,165.8,165.765,165.77,198800000.0
2008-07-16 09:44:00,165.77,165.78,165.765,165.77,218700000.0
2008-07-16 09:45:00,165.76,165.785,165.75,165.76,211300000.0
2008-07-16 09:46:00,165.765,165.815,165.735,165.77,249900000.0
2008-07-16 09:47:00,165.765,165.815,165.715,165.73,308100000.0
2008-07-16 09:48:00,165.735,165.76,165.67,165.685,296100000.0
2008-07-16 09:49:00,165.685,165.685,165.655,165.67,279900000.0
2008-07-16 09:50:00,165.675,165.715,165.66,165.66,311900000.0
2008-07-16 09:51:00,165.66,165.73,165.66,165.71,177100000.0
2008-07-16 09:52:00,165.71,165.75,165.705,165.75,215200001.0
2008-07-16 09:53:00,165.75,165.76,165.675,165.675,214800000.0
2008-07-16 09:54:00,165.68,165.68,165.59,165.64,342500000.0
2008-07-16 09:55:00,165.64,165.695,165.64,165.675,320000000.0
2008-07-16 09:56:00,165.675,165.685,165.67,165.67,147800000.0
2008-07-16 09:57:00,165.67,165.7,165.665,165.68,270000000.0
2008-07-16 09:58:00,165.68,165.695,165.635,165.65,256100000.0
2008-07-16 09:59:00,165.66,165.69,165.66,165.68,263200000.0
2008-07-16 10:00:00,165.68,165.695,165.665,165.69,232000000.0
2008-07-16 10:01:00,165.69,165.765,165.655,165.72,240200000.0
2008-07-16 10:02:00,165.715,165.78,165.705,165.75,260200000.0
2008-07-16 10:03:00,165.75,165.825,165.75,165.8,1925699993.0
2008-07-16 10:04:00,165.8,165.83,165.77,165.775,582000003.0
2008-07-16 10:05:00,165.775,165.805,165.775,165.795,93900000.0
2008-07-16 10:06:00,165.795,165.865,165.78,165.82,206800000.0
2008-07-16 10:07:00,165.82,165.84,165.795,165.8,176700000.0
2008-07-16 10:08:00,165.8,165.82,165.78,165.81,230600000.0
2008-07-16 10:09:00,165.81,165.85,165.81,165.82,190100000.0
2008-07-16 10:10:00,165.83,165.84,165.79,165.805,180500000.0
2008-07-16 10:11:00,165.805,165.81,165.76,165.76,207600000.0
2008-07-16 10:12:00,165.76,165.78,165.725,165.725,312300001.0
2008-07-16 10:13:00,165.725,165.76,165.715,165.715,185000000.0
2008-07-16 10:14:00,165.72,165.72,165.69,165.69,175400000.0
2008-07-16 10:15:00,165.69,165.725,165.68,165.695,280300000.0
2008-07-16 10:16:00,165.69,165.74,165.69,165.72,208200000.0
2008-07-16 10:17:00,165.725,165.73,165.715,165.725,88800000.0
2008-07-16 10:18:00,165.73,165.74,165.7,165.71,122500000.0
2008-07-16 10:19:00,165.71,165.71,165.69,165.7,135300000.0
2008-07-16 10:20:00,165.69,165.73,165.67,165.715,165400000.0
2008-07-16 10:21:00,165.715,165.725,165.695,165.715,397200000.0
2008-07-16 10:22:00,165.715,165.735,165.71,165.73,254100000.0
2008-07-16 10:23:00,165.725,165.745,165.715,165.745,258900000.0
2008-07-16 10:24:00,165.755,165.755,165.74,165.745,164300000.0
2008-07-16 10:25:00,165.745,165.745,165.735,165.74,78800000.0
2008-07-16 10:26:00,165.74,165.76,165.74,165.74,195900000.0
2008-07-16 10:27:00,165.74,165.75,165.72,165.72,190200000.0
2008-07-16 10:28:00,165.725,165.76,165.71,165.72,223800000.0
2008-07-16 10:29:00,165.72,165.74,165.72,165.73,149900000.0
2008-07-16 10:30:00,165.73,165.74,165.705,165.715,274200000.0
2008-07-16 10:31:00,165.715,165.73,165.695,165.715,264400000.0
2008-07-16 10:32:00,165.715,165.73,165.685,165.695,333000000.0
2008-07-16 10:33:00,165.695,165.705,165.64,165.67,362600000.0
2008-07-16 10:34:00,165.665,165.73,165.655,165.73,374200000.0
2008-07-16 10:35:00,165.73,165.73,165.655,165.725,511100000.0
2008-07-16 10:36:00,165.725,165.75,165.715,165.735,261100000.0
2008-07-16 10:37:00,165.74,165.745,165.73,165.745,149000000.0
2008-07-16 10:38:00,165.74,165.79,165.74,165.765,146500000.0
2008-07-16 10:39:00,165.77,165.835,165.765,165.83,199100000.0
2008-07-16 10:40:00,165.81,165.845,165.79,165.805,372200000.0
2008-07-16 10:41:00,165.805,165.84,165.8,165.835,249600000.0
2008-07-16 10:42:00,165.835,165.86,165.81,165.83,194800000.0
2008-07-16 10:43:00,165.825,165.905,165.825,165.865,251900000.0
2008-07-16 10:44:00,165.865,165.89,165.855,165.865,197200000.0
2008-07-16 10:45:00,165.865,165.88,165.855,165.875,187700000.0
2008-07-16 10:46:00,165.875,165.925,165.865,165.905,177300000.0
2008-07-16 10:47:00,165.9,165.9,165.87,165.88,376900001.0
2008-07-16 10:48:00,165.88,165.89,165.86,165.86,297400000.0
2008-07-16 10:49:00,165.86,165.895,165.86,165.875,249300000.0
2008-07-16 10:50:00,165.87,165.89,165.865,165.875,270800000.0
2008-07-16 10:51:00,165.875,165.915,165.875,165.9,265100000.0
2008-07-16 10:52:00,165.9,165.91,165.895,165.905,129200000.0
2008-07-16 10:53:00,165.905,165.905,165.865,165.87,264900000.0
2008-07-16 10:54:00,165.87,165.88,165.865,165.875,181800000.0
2008-07-16 10:55:00,165.875,165.88,165.86,165.865,400500000.0
2008-07-16 10:56:00,165.865,165.87,165.85,165.865,310200000.0
2008-07-16 10:57:00,165.865,165.865,165.855,165.86,204000000.0
2008-07-16 10:58:00,165.86,165.865,165.82,165.835,292300000.0
2008-07-16 10:59:00,165.835,165.855,165.81,165.82,238000000.0
2008-07-16 11:00:00,165.825,165.87,165.815,165.86,318999999.0
2008-07-16 11:01:00,165.855,165.9,165.855,165.885,308300000.0
2008-07-16 11:02:00,165.885,165.89,165.875,165.875,247000000.0
2008-07-16 11:03:00,165.875,165.91,165.875,165.905,259900000.0
2008-07-16 11:04:00,165.91,165.93,165.89,165.92,216500000.0
2008-07-16 11:05:00,165.92,165.93,165.895,165.91,141300000.0
2008-07-16 11:06:00,165.915,165.925,165.9,165.9,226700000.0
2008-07-16 11:07:00,165.9,165.92,165.895,165.9,352600000.0
2008-07-16 11:08:00,165.9,165.9,165.855,165.86,414400000.0
2008-07-16 11:09:00,165.865,165.88,165.865,165.87,209300000.0
2008-07-16 11:10:00,165.87,165.905,165.865,165.905,248500000.0
2008-07-16 11:11:00,165.905,165.905,165.865,165.875,270200000.0
2008-07-16 11:12:00,165.875,165.875,165.8,165.805,278900000.0
2008-07-16 11:13:00,165.81,165.815,165.74,165.755,340500000.0
2008-07-16 11:14:00,165.755,165.775,165.75,165.77,205500000.0
2008-07-16 11:15:00,165.77,165.785,165.745,165.755,215300000.0
2008-07-16 11:16:00,165.755,165.76,165.695,165.725,406200000.0
2008-07-16 11:17:00,165.725,165.735,165.7,165.735,292000000.0
2008-07-16 11:18:00,165.735,165.765,165.725,165.755,181800000.0
2008-07-16 11:19:00,165.755,165.795,165.735,165.785,267900000.0
2008-07-16 11:20:00,165.785,165.83,165.775,165.82,357200000.0
2008-07-16 11:21:00,165.825,165.865,165.82,165.865,328900000.0
2008-07-16 11:22:00,165.86,165.86,165.835,165.84,326200000.0
2008-07-16 11:23:00,165.835,165.835,165.825,165.835,108000000.0
2008-07-16 11:24:00,165.83,165.835,165.83,165.835,13600000.0
2008-07-16 11:25:00,165.835,165.895,165.835,165.895,195400000.0
2008-07-16 11:26:00,165.89,165.9,165.84,165.85,256800000.0
2008-07-16 11:27:00,165.84,165.865,165.835,165.85,149700000.0
2008-07-16 11:28:00,165.85,165.865,165.84,165.865,102300000.0
2008-07-16 11:29:00,165.865,165.865,165.84,165.84,190900000.0
2008-07-16 11:30:00,165.845,165.86,165.845,165.855,116000000.0
2008-07-16 11:31:00,165.855,165.86,165.835,165.835,159500000.0
2008-07-16 11:32:00,165.835,165.84,165.8,165.805,173800000.0
2008-07-16 11:33:00,165.805,165.815,165.795,165.815,266900000.0
2008-07-16 11:34:00,165.815,165.83,165.805,165.825,143800000.0
2008-07-16 11:35:00,165.825,165.865,165.825,165.855,209800000.0
2008-07-16 11:36:00,165.855,165.905,165.855,165.86,313600000.0
2008-07-16 11:37:00,165.86,165.87,165.84,165.845,438800000.0
2008-07-16 11:38:00,165.845,165.86,165.845,165.86,170200000.0
2008-07-16 11:39:00,165.86,165.875,165.85,165.87,136000000.0
2008-07-16 11:40:00,165.87,165.89,165.86,165.885,137600000.0
2008-07-16 11:41:00,165.885,165.9,165.84,165.86,206800000.0
2008-07-16 11:42:00,165.86,165.86,165.815,165.825,324300000.0
2008-07-16 11:43:00,165.82,165.825,165.8,165.805,279900000.0
2008-07-16 11:44:00,165.8,165.81,165.78,165.795,162100000.0
2008-07-16 11:45:00,165.795,165.795,165.77,165.77,169600000.0
2008-07-16 11:46:00,165.77,165.805,165.75,165.77,151500000.0
2008-07-16 11:47:00,165.77,165.795,165.76,165.78,256500000.0
2008-07-16 11:48:00,165.78,165.8,165.78,165.785,150000000.0
2008-07-16 11:49:00,165.785,165.795,165.745,165.765,173700000.0
2008-07-16 11:50:00,165.765,165.765,165.72,165.73,296100000.0
2008-07-16 11:51:00,165.72,165.74,165.72,165.72,200600000.0
2008-07-16 11:52:00,165.725,165.75,165.72,165.745,223800000.0
2008-07-16 11:53:00,165.745,165.775,165.7,165.7,517600000.0
2008-07-16 11:54:00,165.715,165.74,165.705,165.73,461500000.0
2008-07-16 11:55:00,165.73,165.735,165.705,165.725,487500001.0
2008-07-16 11:56:00,165.725,165.8,165.715,165.775,308100000.0
2008-07-16 11:57:00,165.785,165.79,165.75,165.765,313700000.0
2008-07-16 11:58:00,165.77,165.77,165.73,165.745,304999999.0
2008-07-16 11:59:00,165.745,165.81,165.735,165.79,451800000.0
2008-07-16 12:00:00,165.78,165.81,165.78,165.805,229399999.0
2008-07-16 12:01:00,165.805,165.815,165.78,165.8,424200001.0
2008-07-16 12:02:00,165.805,165.84,165.775,165.81,343500000.0
2008-07-16 12:03:00,165.81,165.83,165.8,165.81,123300000.0
2008-07-16 12:04:00,165.8,165.855,165.795,165.835,292300000.0
2008-07-16 12:05:00,165.84,165.855,165.83,165.85,116200000.0
2008-07-16 12:06:00,165.835,165.85,165.805,165.82,208500000.0
2008-07-16 12:07:00,165.82,165.845,165.795,165.8,475100000.0
2008-07-16 12:08:00,165.805,165.81,165.725,165.725,531500001.0
2008-07-16 12:09:00,165.73,165.8,165.725,165.79,273200000.0
2008-07-16 12:10:00,165.795,165.8,165.765,165.775,365000000.0
2008-07-16 12:11:00,165.78,165.79,165.735,165.745,293900000.0
2008-07-16 12:12:00,165.745,165.76,165.73,165.755,239800000.0
2008-07-16 12:13:00,165.745,165.75,165.725,165.735,387000000.0
2008-07-16 12:14:00,165.735,165.75,165.665,165.665,311400000.0
2008-07-16 12:15:00,165.665,165.685,165.62,165.62,642800000.0
2008-07-16 12:16:00,165.625,165.635,165.585,165.61,494100000.0
2008-07-16 12:17:00,165.585,165.69,165.585,165.68,434799999.0
2008-07-16 12:18:00,165.67,165.685,165.57,165.57,788800002.0
2008-07-16 12:19:00,165.575,165.625,165.56,165.62,572700000.0
2008-07-16 12:20:00,165.61,165.62,165.56,165.59,654700001.0
2008-07-16 12:21:00,165.585,165.62,165.575,165.585,326900000.0
2008-07-16 12:22:00,165.58,165.605,165.555,165.565,357200000.0
2008-07-16 12:23:00,165.57,165.57,165.385,165.41,499600001.0
2008-07-16 12:24:00,165.41,165.44,165.405,165.425,505400000.0
2008-07-16 12:25:00,165.435,165.5,165.425,165.495,424700001.0
2008-07-16 12:26:00,165.495,165.495,165.445,165.465,294600002.0
2008-07-16 12:27:00,165.46,165.52,165.455,165.495,296200000.0
2008-07-16 12:28:00,165.495,165.605,165.495,165.585,398100000.0
2008-07-16 12:29:00,165.585,165.63,165.585,165.6,377900000.0
2008-07-16 12:30:00,165.6,165.65,165.595,165.63,192600000.0
2008-07-16 12:31:00,165.63,165.63,165.565,165.57,113900000.0
2008-07-16 12:32:00,165.57,165.575,165.55,165.565,133000000.0
2008-07-16 12:33:00,165.565,165.575,165.56,165.56,139100000.0
2008-07-16 12:34:00,165.56,165.58,165.555,165.58,283500000.0
2008-07-16 12:35:00,165.57,165.58,165.495,165.5,231000000.0
2008-07-16 12:36:00,165.495,165.505,165.48,165.505,242400000.0
2008-07-16 12:37:00,165.51,165.51,165.485,165.51,207900000.0
2008-07-16 12:38:00,165.505,165.525,165.425,165.425,343300000.0
2008-07-16 12:39:00,165.425,165.48,165.425,165.475,296500000.0
2008-07-16 12:40:00,165.475,165.535,165.46,165.475,280200000.0
2008-07-16 12:41:00,165.485,165.55,165.465,165.525,357200000.0
2008-07-16 12:42:00,165.53,165.53,165.47,165.475,338000000.0
2008-07-16 12:43:00,165.475,165.475,165.44,165.465,201300000.0
2008-07-16 12:44:00,165.47,165.515,165.455,165.515,197700000.0
2008-07-16 12:45:00,165.515,165.535,165.5,165.53,274500000.0
2008-07-16 12:46:00,165.535,165.545,165.505,165.515,314000000.0
2008-07-16 12:47:00,165.515,165.525,165.495,165.5,258800000.0
2008-07-16 12:48:00,165.5,165.565,165.495,165.55,384000000.0
2008-07-16 12:49:00,165.55,165.555,165.49,165.5,403100000.0
2008-07-16 12:50:00,165.5,165.51,165.47,165.5,350400000.0
2008-07-16 12:51:00,165.495,165.525,165.495,165.515,252000000.0
2008-07-16 12:52:00,165.515,165.525,165.5,165.51,364600000.0
2008-07-16 12:53:00,165.51,165.51,165.465,165.465,402100000.0
2008-07-16 12:54:00,165.47,165.525,165.46,165.52,307500000.0
2008-07-16 12:55:00,165.5,165.53,165.5,165.51,257900000.0
2008-07-16 12:56:00,165.515,165.525,165.495,165.495,240700000.0
2008-07-16 12:57:00,165.495,165.52,165.44,165.445,400100000.0
2008-07-16 12:58:00,165.445,165.515,165.435,165.5,470200000.0
2008-07-16 12:59:00,165.495,165.55,165.495,165.545,384600000.0
2008-07-16 13:00:00,165.54,165.545,165.445,165.485,364700000.0
2008-07-16 13:01:00,165.485,165.515,165.46,165.515,350900000.0
2008-07-16 13:02:00,165.515,165.53,165.495,165.495,243100000.0
2008-07-16 13:03:00,165.495,165.495,165.445,165.48,385700000.0
2008-07-16 13:04:00,165.48,165.49,165.46,165.48,153400000.0
2008-07-16 13:05:00,165.485,165.49,165.47,165.485,144300000.0
2008-07-16 13:06:00,165.485,165.5,165.465,165.465,232000000.0
2008-07-16 13:07:00,165.465,165.47,165.425,165.44,374000000.0
2008-07-16 13:08:00,165.44,165.52,165.44,165.52,303600000.0
2008-07-16 13:09:00,165.52,165.525,165.47,165.505,298800000.0
2008-07-16 13:10:00,165.505,165.515,165.485,165.495,261600000.0
2008-07-16 13:11:00,165.495,165.53,165.495,165.525,241000000.0
2008-07-16 13:12:00,165.525,165.57,165.52,165.565,197400000.0
2008-07-16 13:13:00,165.565,165.57,165.53,165.535,300100000.0
2008-07-16 13:14:00,165.535,165.555,165.515,165.55,271100000.0
2008-07-16 13:15:00,165.55,165.56,165.52,165.53,204300000.0
2008-07-16 13:16:00,165.525,165.555,165.515,165.55,296400000.0
2008-07-16 13:17:00,165.555,165.57,165.535,165.545,291800000.0
2008-07-16 13:18:00,165.545,165.55,165.485,165.505,239000000.0
2008-07-16 13:19:00,165.505,165.515,165.445,165.5,391600000.0
2008-07-16 13:20:00,165.5,165.54,165.5,165.525,294900000.0
2008-07-16 13:21:00,165.525,165.54,165.495,165.505,245200000.0
2008-07-16 13:22:00,165.51,165.525,165.495,165.515,247700000.0
2008-07-16 13:23:00,165.515,165.515,165.455,165.48,380800000.0
2008-07-16 13:24:00,165.49,165.56,165.485,165.56,357500000.0
2008-07-16 13:25:00,165.56,165.615,165.555,165.6,320100000.0
2008-07-16 13:26:00,165.6,165.63,165.57,165.57,538500000.0
2008-07-16 13:27:00,165.57,165.605,165.535,165.585,415300001.0
2008-07-16 13:28:00,165.585,165.6,165.57,165.59,308900000.0
2008-07-16 13:29:00,165.59,165.64,165.575,165.625,305900000.0
2008-07-16 13:30:00,165.625,165.63,165.54,165.56,398100000.0
2008-07-16 13:31:00,165.57,165.575,165.545,165.565,213800000.0
2008-07-16 13:32:00,165.57,165.615,165.525,165.615,215700000.0
2008-07-16 13:33:00,165.61,165.64,165.58,165.58,310800000.0
2008-07-16 13:34:00,165.58,165.67,165.58,165.635,202400000.0
2008-07-16 13:35:00,165.65,165.66,165.64,165.65,174500000.0
2008-07-16 13:36:00,165.655,165.655,165.56,165.575,239900000.0
2008-07-16 13:37:00,165.58,165.585,165.535,165.535,284600000.0
2008-07-16 13:38:00,165.53,165.565,165.53,165.56,219500000.0
2008-07-16 13:39:00,165.57,165.585,165.515,165.525,277300000.0
2008-07-16 13:40:00,165.525,165.58,165.525,165.57,230600000.0
2008-07-16 13:41:00,165.575,165.65,165.565,165.65,266600000.0
2008-07-16 13:42:00,165.645,165.655,165.57,165.59,313300000.0
2008-07-16 13:43:00,165.585,165.59,165.54,165.54,140400000.0
2008-07-16 13:44:00,165.54,165.555,165.465,165.475,371500000.0
2008-07-16 13:45:00,165.475,165.525,165.475,165.485,377400000.0
2008-07-16 13:46:00,165.475,165.51,165.465,165.505,325800000.0
2008-07-16 13:47:00,165.505,165.51,165.445,165.455,210600000.0
2008-07-16 13:48:00,165.46,165.465,165.405,165.41,278100000.0
2008-07-16 13:49:00,165.41,165.425,165.35,165.365,535200000.0
2008-07-16 13:50:00,165.365,165.45,165.36,165.43,348000000.0
2008-07-16 13:51:00,165.43,165.455,165.355,165.36,423400000.0
2008-07-16 13:52:00,165.36,165.36,165.32,165.345,317900000.0
2008-07-16 13:53:00,165.345,165.37,165.33,165.365,327800000.0
2008-07-16 13:54:00,165.365,165.38,165.355,165.37,323500000.0
2008-07-16 13:55:00,165.375,165.41,165.365,165.405,246300000.0
2008-07-16 13:56:00,165.405,165.48,165.405,165.425,338500000.0
2008-07-16 13:57:00,165.425,165.44,165.4,165.44,341200000.0
2008-07-16 13:58:00,165.435,165.46,165.425,165.455,271600000.0
2008-07-16 13:59:00,165.455,165.465,165.42,165.44,237900000.0
2008-07-16 14:00:00,165.44,165.545,165.435,165.525,422800000.0
2008-07-16 14:01:00,165.53,165.62,165.475,165.57,459900000.0
2008-07-16 14:02:00,165.575,165.635,165.545,165.56,415500000.0
2008-07-16 14:03:00,165.565,165.615,165.555,165.56,334700000.0
2008-07-16 14:04:00,165.56,165.57,165.535,165.545,310100000.0
2008-07-16 14:05:00,165.55,165.57,165.525,165.53,392100000.0
2008-07-16 14:06:00,165.53,165.575,165.515,165.55,403100000.0
2008-07-16 14:07:00,165.55,165.55,165.45,165.485,560800000.0
2008-07-16 14:08:00,165.485,165.515,165.46,165.515,617300000.0
2008-07-16 14:09:00,165.52,165.58,165.515,165.53,465300000.0
2008-07-16 14:10:00,165.525,165.64,165.525,165.635,363700000.0
2008-07-16 14:11:00,165.635,165.73,165.635,165.685,486900000.0
2008-07-16 14:12:00,165.685,165.795,165.67,165.745,569999999.0
2008-07-16 14:13:00,165.75,165.77,165.695,165.73,407400000.0
2008-07-16 14:14:00,165.73,165.73,165.55,165.63,506000000.0
2008-07-16 14:15:00,165.63,165.67,165.615,165.625,599899999.0
2008-07-16 14:16:00,165.625,165.625,165.57,165.58,371900000.0
2008-07-16 14:17:00,165.58,165.61,165.55,165.61,478099998.0
2008-07-16 14:18:00,165.61,165.65,165.595,165.63,335200000.0
2008-07-16 14:19:00,165.63,165.65,165.575,165.605,505700000.0
2008-07-16 14:20:00,165.61,165.62,165.59,165.61,291400000.0
2008-07-16 14:21:00,165.615,165.645,165.61,165.62,355000000.0
2008-07-16 14:22:00,165.625,165.63,165.615,165.625,253300000.0
2008-07-16 14:23:00,165.62,165.665,165.615,165.63,314700000.0
2008-07-16 14:24:00,165.63,165.645,165.55,165.565,336300000.0
2008-07-16 14:25:00,165.565,165.615,165.565,165.61,181500000.0
2008-07-16 14:26:00,165.61,165.67,165.595,165.65,208000000.0
2008-07-16 14:27:00,165.655,165.685,165.64,165.66,220300000.0
2008-07-16 14:28:00,165.66,165.68,165.645,165.675,272800000.0
2008-07-16 14:29:00,165.675,165.675,165.555,165.61,232900000.0
2008-07-16 14:30:00,165.615,165.68,165.52,165.55,511500000.0
2008-07-16 14:31:00,165.56,165.655,165.495,165.53,514899999.0
2008-07-16 14:32:00,165.535,165.585,165.45,165.51,672900000.0
2008-07-16 14:33:00,165.52,165.625,165.505,165.57,411300000.0
2008-07-16 14:34:00,165.57,165.57,165.47,165.51,503800000.0
2008-07-16 14:35:00,165.515,165.605,165.495,165.59,499600000.0
2008-07-16 14:36:00,165.585,165.605,165.545,165.55,677000000.0
2008-07-16 14:37:00,165.545,165.58,165.535,165.575,651100000.0
2008-07-16 14:38:00,165.575,165.615,165.57,165.615,509200000.0
2008-07-16 14:39:00,165.615,165.66,165.595,165.635,675700000.0
2008-07-16 14:40:00,165.635,165.685,165.63,165.645,510800000.0
2008-07-16 14:41:00,165.655,165.675,165.62,165.645,318200000.0
2008-07-16 14:42:00,165.645,165.655,165.59,165.59,325300000.0
2008-07-16 14:43:00,165.595,165.6,165.56,165.58,379400000.0
2008-07-16 14:44:00,165.57,165.605,165.56,165.585,256800000.0
2008-07-16 14:45:00,165.585,165.655,165.575,165.625,523200000.0
2008-07-16 14:46:00,165.63,165.68,165.605,165.655,466800000.0
2008-07-16 14:47:00,165.655,165.675,165.655,165.655,264500000.0
2008-07-16 14:48:00,165.655,165.665,165.635,165.655,331000000.0
2008-07-16 14:49:00,165.655,165.685,165.645,165.68,272500000.0
2008-07-16 14:50:00,165.685,165.685,165.64,165.665,320200000.0
2008-07-16 14:51:00,165.665,165.705,165.655,165.7,467700000.0
2008-07-16 14:52:00,165.69,165.7,165.67,165.685,312300000.0
2008-07-16 14:53:00,165.685,165.71,165.66,165.685,367400000.0
2008-07-16 14:54:00,165.685,165.725,165.68,165.705,271200000.0
2008-07-16 14:55:00,165.705,165.785,165.695,165.765,318000000.0
2008-07-16 14:56:00,165.765,165.785,165.74,165.75,316700000.0
2008-07-16 14:57:00,165.75,165.765,165.735,165.76,279000000.0
2008-07-16 14:58:00,165.76,165.78,165.74,165.775,319000000.0
2008-07-16 14:59:00,165.775,165.78,165.74,165.745,315000000.0
2008-07-16 15:00:00,165.75,165.77,165.7,165.75,446900000.0
2008-07-16 15:01:00,165.755,165.805,165.75,165.795,458200000.0
2008-07-16 15:02:00,165.79,165.81,165.78,165.8,368700000.0
2008-07-16 15:03:00,165.8,165.815,165.785,165.8,272300000.0
2008-07-16 15:04:00,165.8,165.8,165.78,165.785,342600000.0
2008-07-16 15:05:00,165.785,165.8,165.775,165.775,246200000.0
2008-07-16 15:06:00,165.78,165.79,165.745,165.755,279200000.0
2008-07-16 15:07:00,165.755,165.765,165.745,165.76,275000000.0
2008-07-16 15:08:00,165.76,165.77,165.75,165.77,139600000.0
2008-07-16 15:09:00,165.77,165.805,165.77,165.79,273100000.0
2008-07-16 15:10:00,165.79,165.82,165.79,165.805,319400000.0
2008-07-16 15:11:00,165.805,165.815,165.8,165.805,246500000.0
2008-07-16 15:12:00,165.8,165.82,165.78,165.805,301200000.0
2008-07-16 15:13:00,165.805,165.81,165.775,165.785,176000000.0
2008-07-16 15:14:00,165.785,165.82,165.78,165.8,337900000.0
2008-07-16 15:15:00,165.8,165.89,165.775,165.85,588300002.0
2008-07-16 15:16:00,165.85,165.855,165.81,165.81,440200000.0
2008-07-16 15:17:00,165.815,165.84,165.81,165.835,333000000.0
2008-07-16 15:18:00,165.835,165.86,165.81,165.86,460800000.0
2008-07-16 15:19:00,165.86,165.92,165.85,165.875,463600000.0
2008-07-16 15:20:00,165.875,165.915,165.865,165.885,310700000.0
2008-07-16 15:21:00,165.885,165.895,165.83,165.86,640200000.0
2008-07-16 15:22:00,165.86,165.865,165.81,165.84,630900000.0
2008-07-16 15:23:00,165.83,165.855,165.815,165.845,387800000.0
2008-07-16 15:24:00,165.845,165.855,165.79,165.805,393800000.0
2008-07-16 15:25:00,165.805,165.815,165.79,165.81,490500000.0
2008-07-16 15:26:00,165.805,165.82,165.79,165.8,223100000.0
2008-07-16 15:27:00,165.8,165.805,165.77,165.8,521300000.0
2008-07-16 15:28:00,165.8,165.81,165.745,165.75,423800000.0
2008-07-16 15:29:00,165.745,165.775,165.73,165.735,637499999.0
2008-07-16 15:30:00,165.74,165.775,165.71,165.755,588900001.0
2008-07-16 15:31:00,165.755,165.775,165.69,165.7,553800000.0
2008-07-16 15:32:00,165.705,165.745,165.705,165.74,558800000.0
2008-07-16 15:33:00,165.74,165.795,165.74,165.775,454100000.0
2008-07-16 15:34:00,165.775,165.81,165.765,165.78,456999999.0
2008-07-16 15:35:00,165.78,165.82,165.775,165.78,394100000.0
2008-07-16 15:36:00,165.79,165.825,165.775,165.79,433500000.0
2008-07-16 15:37:00,165.795,165.795,165.755,165.76,515000000.0
2008-07-16 15:38:00,165.77,165.79,165.72,165.74,518700000.0
2008-07-16 15:39:00,165.735,165.75,165.7,165.715,524100000.0
2008-07-16 15:40:00,165.72,165.72,165.675,165.705,392900000.0
2008-07-16 15:41:00,165.715,165.745,165.71,165.72,436500000.0
2008-07-16 15:42:00,165.72,165.72,165.69,165.71,563900000.0
2008-07-16 15:43:00,165.71,165.745,165.705,165.725,304100000.0
2008-07-16 15:44:00,165.725,165.735,165.68,165.69,365900000.0
2008-07-16 15:45:00,165.675,165.735,165.65,165.705,487000000.0
2008-07-16 15:46:00,165.705,165.74,165.685,165.74,517800000.0
2008-07-16 15:47:00,165.75,165.765,165.705,165.72,580800000.0
2008-07-16 15:48:00,165.72,165.76,165.69,165.755,365400000.0
2008-07-16 15:49:00,165.755,165.755,165.685,165.71,484100000.0
2008-07-16 15:50:00,165.71,165.715,165.675,165.715,388000000.0
2008-07-16 15:51:00,165.705,165.755,165.69,165.745,462600000.0
2008-07-16 15:52:00,165.735,165.775,165.705,165.775,518700000.0
2008-07-16 15:53:00,165.775,165.81,165.73,165.77,564600000.0
2008-07-16 15:54:00,165.77,165.78,165.735,165.765,397100000.0
2008-07-16 15:55:00,165.77,165.815,165.76,165.795,594900000.0
2008-07-16 15:56:00,165.77,165.815,165.745,165.815,441000000.0
2008-07-16 15:57:00,165.805,165.82,165.78,165.81,460500000.0
2008-07-16 15:58:00,165.81,165.82,165.775,165.8,494400000.0
2008-07-16 15:59:00,165.82,165.86,165.8,165.855,433200000.0
2008-07-16 16:00:00,165.86,165.875,165.825,165.85,487000000.0
2008-07-16 16:01:00,165.855,165.905,165.84,165.89,215500000.0
2008-07-16 16:02:00,165.885,165.885,165.795,165.795,536500000.0
2008-07-16 16:03:00,165.795,165.825,165.775,165.795,559999999.0
2008-07-16 16:04:00,165.795,165.8,165.775,165.78,431600000.0
2008-07-16 16:05:00,165.79,165.8,165.76,165.77,556500000.0
2008-07-16 16:06:00,165.77,165.78,165.75,165.765,562200000.0
2008-07-16 16:07:00,165.765,165.82,165.75,165.805,445000000.0
2008-07-16 16:08:00,165.805,165.81,165.76,165.765,547200000.0
2008-07-16 16:09:00,165.77,165.78,165.74,165.75,578200000.0
2008-07-16 16:10:00,165.74,165.755,165.715,165.72,472900000.0
2008-07-16 16:11:00,165.72,165.765,165.705,165.755,426400000.0
2008-07-16 16:12:00,165.76,165.77,165.705,165.705,395300000.0
2008-07-16 16:13:00,165.705,165.72,165.67,165.67,569700000.0
2008-07-16 16:14:00,165.685,165.71,165.675,165.7,296600000.0
2008-07-16 16:15:00,165.71,165.73,165.695,165.73,274300000.0
2008-07-16 16:16:00,165.72,165.755,165.715,165.73,256599999.0
2008-07-16 16:17:00,165.73,165.73,165.685,165.695,658800002.0
2008-07-16 16:18:00,165.695,165.7,165.645,165.685,590200001.0
2008-07-16 16:19:00,165.69,165.735,165.68,165.725,515300000.0
2008-07-16 16:20:00,165.725,165.75,165.685,165.73,617700000.0
2008-07-16 16:21:00,165.73,165.75,165.675,165.705,652999997.0
2008-07-16 16:22:00,165.705,165.745,165.69,165.74,606000000.0
2008-07-16 16:23:00,165.73,165.77,165.72,165.76,541700002.0
2008-07-16 16:24:00,165.765,165.79,165.75,165.755,616500004.0
2008-07-16 16:25:00,165.77,165.8,165.75,165.775,654500002.0
2008-07-16 16:26:00,165.78,165.815,165.775,165.8,410600001.0
2008-07-16 16:27:00,165.805,165.85,165.78,165.83,580900000.0
2008-07-16 16:28:00,165.83,165.84,165.795,165.81,513500000.0
2008-07-16 16:29:00,165.81,165.825,165.785,165.805,402799999.0
2008-07-16 16:30:00,165.805,165.825,165.785,165.785,698300000.0
2008-07-16 16:31:00,165.79,165.8,165.765,165.785,732499999.0
2008-07-16 16:32:00,165.795,165.8,165.775,165.775,543000000.0
2008-07-16 16:33:00,165.775,165.795,165.75,165.755,310700000.0
2008-07-16 16:34:00,165.76,165.77,165.755,165.76,273400000.0
2008-07-16 16:35:00,165.76,165.8,165.68,165.68,512300000.0
2008-07-16 16:36:00,165.685,165.775,165.665,165.765,583500001.0
2008-07-16 16:37:00,165.765,165.88,165.765,165.865,365100000.0
2008-07-16 16:38:00,165.865,165.92,165.84,165.915,367400000.0
2008-07-16 16:39:00,165.91,166.045,165.9,165.995,485900000.0
2008-07-16 16:40:00,165.995,166.01,165.915,165.92,470300001.0
2008-07-16 16:41:00,165.92,165.97,165.895,165.94,533700001.0
2008-07-16 16:42:00,165.94,165.975,165.925,165.95,489900000.0
2008-07-16 16:43:00,165.95,165.96,165.925,165.935,242600000.0
2008-07-16 16:44:00,165.935,165.995,165.925,165.975,302200000.0
2008-07-16 16:45:00,165.97,166.01,165.97,166.0,356900000.0
2008-07-16 16:46:00,166.0,166.07,165.99,166.005,398100000.0
2008-07-16 16:47:00,166.005,166.03,165.995,166.025,421700000.0
2008-07-16 16:48:00,166.03,166.03,165.975,165.995,277200000.0
2008-07-16 16:49:00,165.99,166.005,165.96,165.99,321099999.0
2008-07-16 16:50:00,165.995,166.035,165.96,166.02,426799998.0
2008-07-16 16:51:00,166.02,166.055,166.005,166.025,273700000.0
2008-07-16 16:52:00,166.025,166.045,165.955,166.03,479700000.0
2008-07-16 16:53:00,166.03,166.055,165.955,165.985,619799999.0
2008-07-16 16:54:00,165.985,166.055,165.985,166.02,441500000.0
2008-07-16 16:55:00,166.025,166.065,165.99,165.995,356800000.0
2008-07-16 16:56:00,165.995,166.01,165.92,165.92,391099999.0
2008-07-16 16:57:00,165.915,165.915,165.83,165.875,466500000.0
2008-07-16 16:58:00,165.88,165.9,165.855,165.87,401300000.0
2008-07-16 16:59:00,165.88,165.88,165.8,165.805,532400003.0
2008-07-16 17:00:00,165.805,165.835,165.77,165.835,346100000.0
2008-07-16 17:01:00,165.835,165.86,165.81,165.86,286300000.0
2008-07-16 17:02:00,165.855,165.9,165.845,165.89,497200000.0
2008-07-16 17:03:00,165.89,165.915,165.86,165.88,318000000.0
2008-07-16 17:04:00,165.895,165.93,165.885,165.925,376700000.0
2008-07-16 17:05:00,165.925,165.985,165.925,165.97,225200000.0
2008-07-16 17:06:00,165.97,166.05,165.97,166.045,361699999.0
2008-07-16 17:07:00,166.045,166.155,166.045,166.15,456800001.0
2008-07-16 17:08:00,166.145,166.18,166.125,166.165,372600000.0
2008-07-16 17:09:00,166.17,166.23,166.17,166.175,295200000.0
2008-07-16 17:10:00,166.175,166.215,166.15,166.18,365200000.0
2008-07-16 17:11:00,166.18,166.19,166.15,166.15,267700000.0
2008-07-16 17:12:00,166.155,166.155,166.105,166.11,236700000.0
2008-07-16 17:13:00,166.11,166.11,166.05,166.075,394100000.0
2008-07-16 17:14:00,166.075,166.12,166.075,166.115,292700000.0
2008-07-16 17:15:00,166.115,166.15,166.115,166.125,337700000.0
2008-07-16 17:16:00,166.125,166.125,166.06,166.065,230500000.0
2008-07-16 17:17:00,166.065,166.08,166.045,166.05,391800000.0
2008-07-16 17:18:00,166.05,166.08,166.045,166.06,304500000.0
2008-07-16 17:19:00,166.06,166.07,166.015,166.02,373600000.0
2008-07-16 17:20:00,166.02,166.045,166.015,166.02,260400000.0
2008-07-16 17:21:00,166.025,166.03,165.955,165.97,290800000.0
2008-07-16 17:22:00,165.97,165.975,165.93,165.93,425400002.0
2008-07-16 17:23:00,165.93,165.935,165.89,165.915,350900000.0
2008-07-16 17:24:00,165.9,165.925,165.885,165.905,391300000.0
2008-07-16 17:25:00,165.905,165.92,165.895,165.9,284000000.0
2008-07-16 17:26:00,165.9,165.91,165.87,165.885,303900000.0
2008-07-16 17:27:00,165.89,165.915,165.885,165.9,272600000.0
2008-07-16 17:28:00,165.9,165.94,165.895,165.94,296500000.0
2008-07-16 17:29:00,165.935,165.975,165.93,165.97,446600000.0
2008-07-16 17:30:00,165.975,166.005,165.965,165.99,350100000.0
2008-07-16 17:31:00,165.99,165.99,165.96,165.965,372600000.0
2008-07-16 17:32:00,165.965,165.985,165.96,165.975,103200000.0
2008-07-16 17:33:00,165.975,166.01,165.97,166.005,222000000.0
2008-07-16 17:34:00,166.0,166.01,165.985,165.985,211900000.0
2008-07-16 17:35:00,165.985,166.02,165.985,166.01,197300000.0
2008-07-16 17:36:00,166.01,166.02,165.955,165.96,312200000.0
2008-07-16 17:37:00,165.955,165.955,165.895,165.9,338200000.0
2008-07-16 17:38:00,165.9,165.91,165.86,165.87,186700000.0
2008-07-16 17:39:00,165.87,165.87,165.81,165.835,295500000.0
2008-07-16 17:40:00,165.825,165.875,165.825,165.87,256700000.0
2008-07-16 17:41:00,165.875,165.885,165.86,165.885,186300000.0
2008-07-16 17:42:00,165.875,165.88,165.825,165.83,201000000.0
2008-07-16 17:43:00,165.83,165.835,165.8,165.8,343000000.0
2008-07-16 17:44:00,165.805,165.83,165.76,165.76,408100000.0
2008-07-16 17:45:00,165.76,165.805,165.76,165.78,472900000.0
2008-07-16 17:46:00,165.78,165.82,165.775,165.815,368599999.0
2008-07-16 17:47:00,165.815,165.84,165.81,165.83,229700000.0
2008-07-16 17:48:00,165.835,165.85,165.825,165.84,217500000.0
2008-07-16 17:49:00,165.84,165.855,165.835,165.855,125700000.0
2008-07-16 17:50:00,165.835,165.86,165.82,165.855,243800000.0
2008-07-16 17:51:00,165.86,165.87,165.84,165.87,224900000.0
2008-07-16 17:52:00,165.87,165.91,165.845,165.855,295400000.0
2008-07-16 17:53:00,165.855,165.865,165.84,165.845,230900000.0
2008-07-16 17:54:00,165.845,165.86,165.84,165.84,312200000.0
2008-07-16 17:55:00,165.84,165.85,165.79,165.795,267000000.0
2008-07-16 17:56:00,165.795,165.815,165.785,165.805,291700000.0
2008-07-16 17:57:00,165.805,165.82,165.79,165.795,248300000.0
2008-07-16 17:58:00,165.795,165.825,165.795,165.8,222400000.0
2008-07-16 17:59:00,165.815,165.82,165.74,165.77,369200000.0
2008-07-16 18:00:00,165.765,165.765,165.71,165.725,296400000.0
2008-07-16 18:01:00,165.725,165.76,165.715,165.755,152900000.0
2008-07-16 18:02:00,165.755,165.765,165.72,165.735,232200000.0
2008-07-16 18:03:00,165.735,165.75,165.735,165.745,102300000.0
2008-07-16 18:04:00,165.745,165.745,165.725,165.74,139600000.0
2008-07-16 18:05:00,165.74,165.78,165.735,165.77,220000000.0
2008-07-16 18:06:00,165.77,165.8,165.77,165.78,163900000.0
2008-07-16 18:07:00,165.78,165.805,165.78,165.8,97000000.0
2008-07-16 18:08:00,165.8,165.8,165.795,165.8,50300000.0
2008-07-16 18:09:00,165.8,165.8,165.785,165.795,129100000.0
2008-07-16 18:10:00,165.79,165.8,165.76,165.76,107900000.0
2008-07-16 18:11:00,165.76,165.825,165.76,165.815,260400000.0
2008-07-16 18:12:00,165.815,165.875,165.815,165.85,196000000.0
2008-07-16 18:13:00,165.85,165.905,165.84,165.84,234500000.0
2008-07-16 18:14:00,165.84,165.86,165.82,165.84,223500000.0
2008-07-16 18:15:00,165.845,165.855,165.805,165.845,158800000.0
2008-07-16 18:16:00,165.845,165.88,165.845,165.875,152700000.0
2008-07-16 18:17:00,165.875,165.915,165.875,165.91,204100000.0
2008-07-16 18:18:00,165.905,165.91,165.85,165.85,336300000.0
2008-07-16 18:19:00,165.85,165.86,165.835,165.84,265600000.0
2008-07-16 18:20:00,165.845,165.905,165.845,165.875,232200000.0
2008-07-16 18:21:00,165.88,165.89,165.865,165.875,190200000.0
2008-07-16 18:22:00,165.875,165.9,165.87,165.87,176800000.0
2008-07-16 18:23:00,165.875,165.875,165.83,165.84,134100000.0
2008-07-16 18:24:00,165.845,165.9,165.81,165.875,284500000.0
2008-07-16 18:25:00,165.875,165.93,165.875,165.925,215700000.0
2008-07-16 18:26:00,165.925,165.935,165.9,165.915,116700000.0
2008-07-16 18:27:00,165.915,165.92,165.9,165.91,153100000.0
2008-07-16 18:28:00,165.905,165.92,165.87,165.885,296200000.0
2008-07-16 18:29:00,165.885,165.905,165.88,165.89,235900000.0
2008-07-16 18:30:00,165.9,165.92,165.89,165.9,138300000.0
2008-07-16 18:31:00,165.9,165.905,165.89,165.895,223200000.0
2008-07-16 18:32:00,165.895,165.9,165.885,165.885,191800000.0
2008-07-16 18:33:00,165.885,165.895,165.88,165.885,252500000.0
2008-07-16 18:34:00,165.885,165.895,165.88,165.885,148800000.0
2008-07-16 18:35:00,165.88,165.895,165.875,165.89,199100000.0
2008-07-16 18:36:00,165.89,165.89,165.855,165.865,307300000.0
2008-07-16 18:37:00,165.87,165.87,165.84,165.85,161300000.0
2008-07-16 18:38:00,165.86,165.885,165.855,165.875,128800000.0
2008-07-16 18:39:00,165.875,165.89,165.86,165.865,262600000.0
2008-07-16 18:40:00,165.865,165.89,165.85,165.865,227600000.0
2008-07-16 18:41:00,165.865,165.88,165.865,165.875,197100000.0
2008-07-16 18:42:00,165.885,165.895,165.875,165.885,144600000.0
2008-07-16 18:43:00,165.885,165.895,165.87,165.895,181700000.0
2008-07-16 18:44:00,165.895,165.9,165.89,165.895,80600000.0
2008-07-16 18:45:00,165.895,165.895,165.895,165.895,22800000.0
2008-07-16 18:46:00,165.895,165.895,165.865,165.87,77700000.0
2008-07-16 18:47:00,165.87,165.895,165.865,165.89,112300000.0
2008-07-16 18:48:00,165.885,165.895,165.845,165.86,205300000.0
2008-07-16 18:49:00,165.86,165.89,165.86,165.88,142100000.0
2008-07-16 18:50:00,165.88,165.905,165.875,165.895,111200000.0
2008-07-16 18:51:00,165.9,165.905,165.89,165.895,96600000.0
2008-07-16 18:52:00,165.895,165.905,165.89,165.9,142900000.0
2008-07-16 18:53:00,165.9,165.915,165.875,165.88,170400000.0
2008-07-16 18:54:00,165.88,165.895,165.86,165.875,193000000.0
2008-07-16 18:55:00,165.875,165.875,165.85,165.855,110600000.0
2008-07-16 18:56:00,165.855,165.915,165.855,165.915,102700000.0
2008-07-16 18:57:00,165.92,165.92,165.895,165.92,86000000.0
2008-07-16 18:58:00,165.92,165.925,165.905,165.92,163600000.0
2008-07-16 18:59:00,165.92,165.92,165.88,165.895,275400000.0
2008-07-16 19:00:00,165.9,165.92,165.85,165.875,301500000.0
2008-07-16 19:01:00,165.885,165.91,165.875,165.875,223400000.0
2008-07-16 19:02:00,165.875,165.925,165.83,165.91,319600000.0
2008-07-16 19:03:00,165.915,165.935,165.91,165.93,270700000.0
2008-07-16 19:04:00,165.925,165.955,165.915,165.92,186500000.0
2008-07-16 19:05:00,165.92,165.945,165.9,165.915,139700000.0
2008-07-16 19:06:00,165.915,165.945,165.915,165.93,123500000.0
2008-07-16 19:07:00,165.935,165.94,165.9,165.915,258200000.0
2008-07-16 19:08:00,165.915,165.945,165.915,165.93,159100000.0
2008-07-16 19:09:00,165.93,165.95,165.92,165.925,155500000.0
2008-07-16 19:10:00,165.925,165.935,165.885,165.9,170800000.0
2008-07-16 19:11:00,165.905,165.905,165.88,165.895,178200000.0
2008-07-16 19:12:00,165.895,165.925,165.885,165.89,212700000.0
2008-07-16 19:13:00,165.89,165.91,165.875,165.895,269700000.0
2008-07-16 19:14:00,165.895,165.915,165.87,165.87,150100000.0
2008-07-16 19:15:00,165.875,165.92,165.845,165.875,242000000.0
2008-07-16 19:16:00,165.875,165.94,165.875,165.935,197700000.0
2008-07-16 19:17:00,165.935,165.955,165.935,165.945,121500000.0
2008-07-16 19:18:00,165.94,165.95,165.915,165.935,240500000.0
2008-07-16 19:19:00,165.935,165.935,165.915,165.93,99500000.0
2008-07-16 19:20:00,165.93,165.945,165.91,165.925,229200000.0
2008-07-16 19:21:00,165.925,165.925,165.875,165.895,235300000.0
2008-07-16 19:22:00,165.905,165.915,165.895,165.91,79100000.0
2008-07-16 19:23:00,165.91,165.955,165.905,165.955,152000000.0
2008-07-16 19:24:00,165.955,165.985,165.94,165.965,221900000.0
2008-07-16 19:25:00,165.965,165.965,165.955,165.96,28100000.0
2008-07-16 19:26:00,165.955,165.98,165.955,165.965,119700000.0
2008-07-16 19:27:00,165.965,165.965,165.955,165.955,117600000.0
2008-07-16 19:28:00,165.955,165.965,165.935,165.965,123300000.0
2008-07-16 19:29:00,165.965,165.975,165.96,165.965,89900000.0
2008-07-16 19:30:00,165.965,166.015,165.96,166.015,153700000.0
2008-07-16 19:31:00,166.01,166.02,165.995,166.005,129900000.0
2008-07-16 19:32:00,166.005,166.02,165.99,166.01,247500000.0
2008-07-16 19:33:00,166.01,166.01,165.985,165.995,150200000.0
2008-07-16 19:34:00,165.995,166.0,165.975,165.975,131200000.0
2008-07-16 19:35:00,165.975,165.995,165.97,165.975,191600000.0
2008-07-16 19:36:00,165.975,165.985,165.975,165.975,67700000.0
2008-07-16 19:37:00,165.98,165.98,165.955,165.965,207500000.0
2008-07-16 19:38:00,165.965,165.965,165.945,165.945,225300000.0
2008-07-16 19:39:00,165.945,165.95,165.925,165.945,147800000.0
2008-07-16 19:40:00,165.945,165.98,165.94,165.98,120600000.0
2008-07-16 19:41:00,165.98,165.985,165.975,165.985,75200000.0
2008-07-16 19:42:00,165.985,165.985,165.965,165.965,222300000.0
2008-07-16 19:43:00,165.965,165.965,165.945,165.96,108500000.0
2008-07-16 19:44:00,165.96,165.985,165.94,165.975,205600000.0
2008-07-16 19:45:00,165.98,165.98,165.94,165.955,194600000.0
2008-07-16 19:46:00,165.955,165.955,165.925,165.945,217000000.0
2008-07-16 19:47:00,165.945,165.975,165.935,165.965,222500000.0
2008-07-16 19:48:00,165.965,166.0,165.965,166.0,194600000.0
2008-07-16 19:49:00,166.0,166.01,165.985,166.0,162700000.0
2008-07-16 19:50:00,166.0,166.0,165.96,165.96,243200000.0
2008-07-16 19:51:00,165.965,165.965,165.945,165.945,118100000.0
2008-07-16 19:52:00,165.945,165.945,165.935,165.94,72400000.0
2008-07-16 19:53:00,165.94,165.965,165.925,165.96,165600000.0
2008-07-16 19:54:00,165.95,165.95,165.895,165.905,258600001.0
2008-07-16 19:55:00,165.905,165.95,165.905,165.935,192400000.0
2008-07-16 19:56:00,165.935,165.935,165.91,165.92,122700000.0
2008-07-16 19:57:00,165.925,165.955,165.925,165.94,172900000.0
2008-07-16 19:58:00,165.94,165.955,165.91,165.915,155900000.0
2008-07-16 19:59:00,165.92,165.925,165.91,165.92,109100000.0
2008-07-16 20:00:00,165.915,165.94,165.825,165.925,344100000.0
2008-07-16 20:01:00,165.92,165.955,165.83,165.845,467200000.0
2008-07-16 20:02:00,165.845,165.89,165.825,165.86,654100000.0
2008-07-16 20:03:00,165.865,165.885,165.835,165.855,363100000.0
2008-07-16 20:04:00,165.855,165.855,165.795,165.8,353800000.0
2008-07-16 20:05:00,165.805,165.82,165.75,165.75,240300000.0
2008-07-16 20:06:00,165.75,165.77,165.715,165.75,290900000.0
2008-07-16 20:07:00,165.75,165.78,165.73,165.74,250600000.0
2008-07-16 20:08:00,165.735,165.765,165.705,165.755,358100000.0
2008-07-16 20:09:00,165.76,165.78,165.715,165.725,371100000.0
2008-07-16 20:10:00,165.725,165.76,165.705,165.75,228500000.0
2008-07-16 20:11:00,165.75,165.765,165.73,165.75,348200000.0
2008-07-16 20:12:00,165.75,165.78,165.745,165.78,213700000.0
2008-07-16 20:13:00,165.78,165.795,165.755,165.765,174900000.0
2008-07-16 20:14:00,165.77,165.81,165.75,165.79,234500000.0
2008-07-16 20:15:00,165.795,165.815,165.775,165.81,291700000.0
2008-07-16 20:16:00,165.81,165.86,165.775,165.795,344000000.0
2008-07-16 20:17:00,165.795,165.82,165.78,165.79,242700000.0
2008-07-16 20:18:00,165.795,165.84,165.755,165.825,271600000.0
2008-07-16 20:19:00,165.82,165.825,165.785,165.785,173100000.0
2008-07-16 20:20:00,165.785,165.82,165.76,165.795,270700000.0
2008-07-16 20:21:00,165.795,165.795,165.735,165.735,149100000.0
2008-07-16 20:22:00,165.74,165.755,165.725,165.735,251800000.0
2008-07-16 20:23:00,165.735,165.745,165.715,165.725,221400000.0
2008-07-16 20:24:00,165.725,165.755,165.675,165.685,345200000.0
2008-07-16 20:25:00,165.695,165.725,165.68,165.695,354400000.0
2008-07-16 20:26:00,165.69,165.74,165.685,165.715,287500000.0
2008-07-16 20:27:00,165.715,165.745,165.675,165.72,327300003.0
2008-07-16 20:28:00,165.72,165.745,165.72,165.745,206900000.0
2008-07-16 20:29:00,165.745,165.745,165.69,165.71,179400000.0
2008-07-16 20:30:00,165.71,165.715,165.685,165.705,148800000.0
2008-07-16 20:31:00,165.705,165.755,165.7,165.74,246600000.0
2008-07-16 20:32:00,165.74,165.78,165.74,165.775,147800000.0
2008-07-16 20:33:00,165.775,165.795,165.765,165.785,204900000.0
2008-07-16 20:34:00,165.785,165.825,165.785,165.815,170400000.0
2008-07-16 20:35:00,165.815,165.815,165.765,165.765,140200000.0
2008-07-16 20:36:00,165.765,165.815,165.74,165.815,273000000.0
2008-07-16 20:37:00,165.815,165.845,165.77,165.775,426600000.0
2008-07-16 20:38:00,165.775,165.825,165.775,165.8,298000000.0
2008-07-16 20:39:00,165.8,165.82,165.78,165.78,197100000.0
2008-07-16 20:40:00,165.78,165.8,165.775,165.79,219300000.0
2008-07-16 20:41:00,165.79,165.805,165.785,165.785,150900000.0
2008-07-16 20:42:00,165.785,165.795,165.76,165.78,171100000.0
2008-07-16 20:43:00,165.78,165.8,165.765,165.795,222900000.0
2008-07-16 20:44:00,165.795,165.805,165.78,165.8,128600000.0
2008-07-16 20:45:00,165.8,165.855,165.8,165.855,227300000.0
2008-07-16 20:46:00,165.855,165.865,165.83,165.845,249300000.0
2008-07-16 20:47:00,165.845,165.86,165.805,165.82,245200000.0
2008-07-16 20:48:00,165.82,165.865,165.82,165.855,223800000.0
2008-07-16 20:49:00,165.855,165.88,165.85,165.86,115000000.0
2008-07-16 20:50:00,165.86,165.86,165.835,165.85,94400000.0
2008-07-16 20:51:00,165.85,165.85,165.805,165.815,171000000.0
2008-07-16 20:52:00,165.815,165.825,165.76,165.76,239800000.0
2008-07-16 20:53:00,165.76,165.775,165.75,165.75,175300000.0
2008-07-16 20:54:00,165.755,165.765,165.735,165.765,200200000.0
2008-07-16 20:55:00,165.765,165.81,165.745,165.805,272400000.0
2008-07-16 20:56:00,165.805,165.84,165.785,165.81,331400000.0
2008-07-16 20:57:00,165.81,165.85,165.81,165.845,206500000.0
2008-07-16 20:58:00,165.845,165.93,165.845,165.93,318400000.0
2008-07-16 20:59:00,165.925,165.935,165.895,165.9,194500000.0
2008-07-16 21:00:00,165.9,165.915,165.89,165.905,181600000.0
2008-07-16 21:01:00,165.905,165.905,165.885,165.89,111600000.0
2008-07-16 21:02:00,165.89,165.905,165.865,165.905,223600000.0
2008-07-16 21:03:00,165.905,165.905,165.885,165.89,107700000.0
2008-07-16 21:04:00,165.89,165.91,165.89,165.905,124000000.0
2008-07-16 21:05:00,165.905,165.91,165.89,165.905,133000000.0
2008-07-16 21:06:00,165.905,165.905,165.83,165.87,211900000.0
2008-07-16 21:07:00,165.87,165.875,165.835,165.85,135100000.0
2008-07-16 21:08:00,165.85,165.86,165.835,165.845,198100000.0
2008-07-16 21:09:00,165.85,165.855,165.78,165.81,263500000.0
2008-07-16 21:10:00,165.81,165.82,165.8,165.81,96300000.0
2008-07-16 21:11:00,165.81,165.845,165.805,165.84,223900000.0
2008-07-16 21:12:00,165.84,165.84,165.835,165.84,117200000.0
2008-07-16 21:13:00,165.84,165.86,165.835,165.85,130900000.0
2008-07-16 21:14:00,165.85,165.95,165.85,165.95,241800000.0
2008-07-16 21:15:00,165.95,165.95,165.9,165.935,195300000.0
2008-07-16 21:16:00,165.935,165.935,165.865,165.93,257400000.0
2008-07-16 21:17:00,165.93,165.95,165.905,165.905,284400000.0
2008-07-16 21:18:00,165.905,165.925,165.9,165.9,226700000.0
2008-07-16 21:19:00,165.9,165.92,165.885,165.92,112600000.0
2008-07-16 21:20:00,165.92,165.92,165.915,165.92,117500000.0
2008-07-16 21:21:00,165.92,165.955,165.92,165.93,204200000.0
2008-07-16 21:22:00,165.93,165.935,165.915,165.92,120000000.0
2008-07-16 21:23:00,165.93,165.935,165.915,165.915,119600000.0
2008-07-16 21:24:00,165.915,165.92,165.9,165.905,51300000.0
2008-07-16 21:25:00,165.905,165.915,165.905,165.915,85600000.0
2008-07-16 21:26:00,165.915,165.95,165.9,165.94,194000000.0
2008-07-16 21:27:00,165.94,165.96,165.915,165.945,273600000.0
2008-07-16 21:28:00,165.945,165.945,165.895,165.9,175800000.0
2008-07-16 21:29:00,165.9,165.905,165.875,165.89,202500000.0
2008-07-16 21:30:00,165.89,165.89,165.855,165.88,176200000.0
2008-07-16 21:31:00,165.885,165.915,165.88,165.915,205800000.0
2008-07-16 21:32:00,165.92,165.94,165.915,165.915,151600000.0
2008-07-16 21:33:00,165.915,165.935,165.885,165.915,219400000.0
2008-07-16 21:34:00,165.92,165.925,165.895,165.915,191300000.0
2008-07-16 21:35:00,165.915,165.955,165.915,165.935,176900000.0
2008-07-16 21:36:00,165.935,165.95,165.925,165.93,146500000.0
2008-07-16 21:37:00,165.93,165.955,165.925,165.945,77400000.0
2008-07-16 21:38:00,165.945,165.95,165.93,165.935,77200000.0
2008-07-16 21:39:00,165.935,165.98,165.935,165.975,125800000.0
2008-07-16 21:40:00,165.98,165.985,165.965,165.97,179900000.0
2008-07-16 21:41:00,165.97,166.005,165.955,166.0,296900000.0
2008-07-16 21:42:00,165.99,166.02,165.99,166.0,171200000.0
2008-07-16 21:43:00,166.0,166.005,165.995,166.0,175200000.0
2008-07-16 21:44:00,166.0,166.015,165.99,166.0,118800000.0
2008-07-16 21:45:00,166.0,166.06,166.0,166.025,115000000.0
2008-07-16 21:46:00,166.025,166.025,166.0,166.0,48800000.0
2008-07-16 21:47:00,166.005,166.025,166.0,166.005,118600000.0
2008-07-16 21:48:00,166.01,166.03,166.01,166.025,27200000.0
2008-07-16 21:49:00,166.025,166.03,166.005,166.03,48500000.0
2008-07-16 21:50:00,166.03,166.105,166.03,166.095,165000000.0
2008-07-16 21:51:00,166.105,166.11,166.08,166.085,94300000.0
2008-07-16 21:52:00,166.095,166.125,166.09,166.115,72100000.0
2008-07-16 21:53:00,166.11,166.125,166.095,166.125,128900000.0
2008-07-16 21:54:00,166.125,166.155,166.12,166.14,130900000.0
2008-07-16 21:55:00,166.145,166.17,166.14,166.165,183300000.0
2008-07-16 21:56:00,166.165,166.185,166.15,166.175,139000000.0
2008-07-16 21:57:00,166.175,166.18,166.16,166.175,157400000.0
2008-07-16 21:58:00,166.175,166.21,166.165,166.205,152400000.0
2008-07-16 21:59:00,166.205,166.215,166.19,166.205,126200000.0
2008-07-16 22:00:00,166.205,166.205,166.185,166.2,119500000.0
2008-07-16 22:01:00,166.2,166.275,166.2,166.27,203000000.0
2008-07-16 22:02:00,166.27,166.375,166.265,166.345,271100000.0
2008-07-16 22:03:00,166.345,166.365,166.32,166.345,172900000.0
2008-07-16 22:04:00,166.34,166.34,166.305,166.315,150600000.0
2008-07-16 22:05:00,166.32,166.355,166.305,166.35,130100000.0
2008-07-16 22:06:00,166.345,166.365,166.32,166.335,145700000.0
2008-07-16 22:07:00,166.335,166.37,166.32,166.33,167000000.0
2008-07-16 22:08:00,166.34,166.36,166.29,166.295,184500000.0
2008-07-16 22:09:00,166.295,166.305,166.28,166.305,154500000.0
2008-07-16 22:10:00,166.305,166.31,166.27,166.29,211700000.0
2008-07-16 22:11:00,166.29,166.295,166.245,166.26,99600000.0
2008-07-16 22:12:00,166.26,166.26,166.21,166.22,175200000.0
2008-07-16 22:13:00,166.22,166.23,166.195,166.225,75100000.0
2008-07-16 22:14:00,166.23,166.29,166.215,166.24,194400000.0
2008-07-16 22:15:00,166.25,166.26,166.245,166.255,94900000.0
2008-07-16 22:16:00,166.255,166.28,166.255,166.255,52600000.0
2008-07-16 22:17:00,166.255,166.295,166.235,166.275,121900000.0
2008-07-16 22:18:00,166.275,166.275,166.245,166.245,75100000.0
2008-07-16 22:19:00,166.25,166.265,166.25,166.26,59500000.0
2008-07-16 22:20:00,166.26,166.275,166.26,166.275,54800000.0
2008-07-16 22:21:00,166.275,166.29,166.26,166.285,119100000.0
2008-07-16 22:22:00,166.285,166.295,166.27,166.29,193200000.0
2008-07-16 22:23:00,166.29,166.29,166.285,166.285,28000000.0
2008-07-16 22:24:00,166.29,166.29,166.28,166.28,6800000.0
2008-07-16 22:25:00,166.28,166.32,166.28,166.32,111100000.0
2008-07-16 22:26:00,166.32,166.335,166.265,166.28,83700000.0
2008-07-16 22:27:00,166.28,166.33,166.28,166.325,131300000.0
2008-07-16 22:28:00,166.325,166.33,166.305,166.325,86800000.0
2008-07-16 22:29:00,166.325,166.34,166.325,166.33,33800000.0
2008-07-16 22:30:00,166.325,166.33,166.31,166.315,15300000.0
2008-07-16 22:31:00,166.31,166.335,166.31,166.335,42600000.0
2008-07-16 22:32:00,166.33,166.335,166.33,166.335,11800000.0
2008-07-16 22:33:00,166.335,166.335,166.31,166.32,49500000.0
2008-07-16 22:34:00,166.32,166.335,166.315,166.325,70500000.0
2008-07-16 22:35:00,166.325,166.335,166.32,166.33,35700000.0
2008-07-16 22:36:00,166.33,166.335,166.33,166.335,14800000.0
2008-07-16 22:37:00,166.335,166.355,166.33,166.34,66700000.0
2008-07-16 22:38:00,166.34,166.35,166.335,166.34,16800000.0
2008-07-16 22:39:00,166.34,166.355,166.34,166.355,56700000.0
2008-07-16 22:40:00,166.355,166.355,166.35,166.355,23800000.0
2008-07-16 22:41:00,166.355,166.355,166.34,166.35,23200000.0
2008-07-16 22:42:00,166.355,166.36,166.35,166.35,17800000.0
2008-07-16 22:43:00,166.34,166.35,166.335,166.34,32300000.0
2008-07-16 22:44:00,166.35,166.35,166.335,166.335,45800000.0
2008-07-16 22:45:00,166.335,166.355,166.315,166.33,207600000.0
2008-07-16 22:46:00,166.335,166.375,166.33,166.345,59400000.0
2008-07-16 22:47:00,166.345,166.365,166.34,166.355,70500000.0
2008-07-16 22:48:00,166.36,166.37,166.355,166.37,94300000.0
2008-07-16 22:49:00,166.365,166.395,166.365,166.375,91700000.0
2008-07-16 22:50:00,166.38,166.385,166.365,166.37,115300000.0
2008-07-16 22:51:00,166.37,166.395,166.37,166.38,164700000.0
2008-07-16 22:52:00,166.38,166.42,166.38,166.405,381300000.0
2008-07-16 22:53:00,166.415,166.42,166.4,166.405,152600000.0
2008-07-16 22:54:00,166.405,166.43,166.395,166.43,152300000.0
2008-07-16 22:55:00,166.425,166.43,166.405,166.43,77500000.0
2008-07-16 22:56:00,166.425,166.425,166.385,166.385,187800000.0
2008-07-16 22:57:00,166.385,166.395,166.365,166.37,111000000.0
2008-07-16 22:58:00,166.37,166.385,166.34,166.365,115700000.0
2008-07-16 22:59:00,166.365,166.4,166.365,166.375,129200000.0
2008-07-16 23:00:00,166.38,166.38,166.33,166.33,38900000.0
2008-07-16 23:01:00,166.33,166.35,166.31,166.35,104600000.0
2008-07-16 23:02:00,166.34,166.34,166.33,166.34,32700000.0
2008-07-16 23:03:00,166.33,166.33,166.295,166.31,32100000.0
2008-07-16 23:04:00,166.31,166.31,166.3,166.3,31100000.0
2008-07-16 23:05:00,166.31,166.33,166.305,166.32,176600000.0
2008-07-16 23:06:00,166.32,166.33,166.31,166.32,97000000.0
2008-07-16 23:07:00,166.32,166.33,166.31,166.325,159300000.0
2008-07-16 23:08:00,166.325,166.325,166.285,166.31,152600000.0
2008-07-16 23:09:00,166.305,166.305,166.29,166.29,166100000.0
2008-07-16 23:10:00,166.29,166.29,166.28,166.28,82100000.0
2008-07-16 23:11:00,166.28,166.28,166.28,166.28,85600000.0
2008-07-16 23:12:00,166.28,166.285,166.28,166.28,131600000.0
2008-07-16 23:13:00,166.28,166.28,166.28,166.28,110700000.0
2008-07-16 23:14:00,166.28,166.285,166.275,166.275,161300000.0
2008-07-16 23:15:00,166.275,166.28,166.255,166.27,110500000.0
2008-07-16 23:16:00,166.265,166.28,166.26,166.27,144100000.0
2008-07-16 23:17:00,166.27,166.27,166.26,166.26,44100000.0
2008-07-16 23:18:00,166.26,166.26,166.255,166.255,46200000.0
2008-07-16 23:19:00,166.25,166.26,166.24,166.24,151200000.0
2008-07-16 23:20:00,166.24,166.24,166.225,166.23,85600000.0
2008-07-16 23:21:00,166.23,166.25,166.23,166.24,138600000.0
2008-07-16 23:22:00,166.24,166.26,166.225,166.225,58400000.0
2008-07-16 23:23:00,166.23,166.23,166.205,166.21,142400000.0
2008-07-16 23:24:00,166.21,166.215,166.21,166.21,70500000.0
2008-07-16 23:25:00,166.21,166.22,166.205,166.205,82900000.0
2008-07-16 23:26:00,166.21,166.23,166.21,166.21,114900000.0
2008-07-16 23:27:00,166.21,166.21,166.2,166.2,278200000.0
2008-07-16 23:28:00,166.2,166.21,166.2,166.2,305300000.0
2008-07-16 23:29:00,166.2,166.21,166.2,166.205,194500000.0
2008-07-16 23:30:00,166.2,166.21,166.2,166.21,73100000.0
2008-07-16 23:31:00,166.21,166.21,166.2,166.2,68900000.0
2008-07-16 23:32:00,166.195,166.21,166.19,166.19,66400000.0
2008-07-16 23:33:00,166.19,166.2,166.185,166.19,43200000.0
2008-07-16 23:34:00,166.185,166.2,166.185,166.195,71800000.0
2008-07-16 23:35:00,166.2,166.225,166.195,166.225,73200000.0
2008-07-16 23:36:00,166.225,166.235,166.215,166.215,83200000.0
2008-07-16 23:37:00,166.215,166.215,166.2,166.205,26600000.0
2008-07-16 23:38:00,166.205,166.205,166.205,166.205,27600000.0
2008-07-16 23:39:00,166.205,166.205,166.195,166.205,29700000.0
2008-07-16 23:40:00,166.195,166.205,166.195,166.205,69400000.0
2008-07-16 23:41:00,166.205,166.225,166.205,166.215,38100000.0
2008-07-16 23:42:00,166.215,166.22,166.215,166.22,27800000.0
2008-07-16 23:43:00,166.21,166.22,166.21,166.22,8300000.0
2008-07-16 23:44:00,166.22,166.225,166.215,166.22,14200000.0
2008-07-16 23:45:00,166.22,166.22,166.22,166.22,1000000.0
2008-07-16 23:46:00,166.22,166.22,166.21,166.22,14600000.0
2008-07-16 23:47:00,166.225,166.225,166.21,166.22,39000000.0
2008-07-16 23:48:00,166.22,166.22,166.215,166.215,9100000.0
2008-07-16 23:49:00,166.215,166.215,166.215,166.215,23000000.0
2008-07-16 23:50:00,166.215,166.23,166.215,166.215,27500000.0
2008-07-16 23:51:00,166.215,166.215,166.215,166.215,27600000.0
2008-07-16 23:52:00,166.215,166.22,166.215,166.22,24000000.0
2008-07-16 23:53:00,166.215,166.23,166.205,166.205,41500000.0
2008-07-16 23:54:00,166.205,166.225,166.205,166.215,56600000.0
2008-07-16 23:55:00,166.215,166.225,166.205,166.215,49700000.0
2008-07-16 23:56:00,166.215,166.215,166.205,166.205,38400000.0
2008-07-16 23:57:00,166.21,166.23,166.21,166.225,30100000.0
2008-07-16 23:58:00,166.225,166.245,166.22,166.225,37200000.0
2008-07-16 23:59:00,166.23,166.255,166.23,166.25,25500000.0
2008-07-17 00:00:00,166.255,166.255,166.25,166.25,21800000.0
2008-07-17 00:01:00,166.255,166.255,166.235,166.25,44900000.0
2008-07-17 00:02:00,166.25,166.255,166.215,166.24,44100000.0
2008-07-17 00:03:00,166.24,166.26,166.23,166.235,34100000.0
2008-07-17 00:04:00,166.235,166.325,166.23,166.31,78300000.0
2008-07-17 00:05:00,166.305,166.335,166.295,166.325,103300000.0
2008-07-17 00:06:00,166.32,166.325,166.315,166.325,49500000.0
2008-07-17 00:07:00,166.325,166.325,166.305,166.325,46200000.0
2008-07-17 00:08:00,166.34,166.405,166.295,166.345,113700000.0
2008-07-17 00:09:00,166.34,166.385,166.325,166.38,92500000.0
2008-07-17 00:10:00,166.375,166.385,166.365,166.38,70600000.0
2008-07-17 00:11:00,166.375,166.415,166.325,166.4,93500000.0
2008-07-17 00:12:00,166.405,166.425,166.385,166.415,82500000.0
2008-07-17 00:13:00,166.415,166.425,166.385,166.395,42200000.0
2008-07-17 00:14:00,166.39,166.45,166.385,166.45,58000000.0
2008-07-17 00:15:00,166.45,166.45,166.415,166.415,35600000.0
2008-07-17 00:16:00,166.415,166.435,166.415,166.43,22200000.0
2008-07-17 00:17:00,166.43,166.45,166.425,166.45,46700000.0
2008-07-17 00:18:00,166.455,166.455,166.45,166.45,48800000.0
2008-07-17 00:19:00,166.45,166.45,166.45,166.45,27000000.0
2008-07-17 00:20:00,166.45,166.45,166.415,166.435,18600000.0
2008-07-17 00:21:00,166.445,166.455,166.445,166.45,20800000.0
2008-07-17 00:22:00,166.455,166.515,166.455,166.485,92400001.0
2008-07-17 00:23:00,166.485,166.495,166.455,166.46,95400000.0
2008-07-17 00:24:00,166.465,166.475,166.46,166.475,19700000.0
2008-07-17 00:25:00,166.48,166.51,166.48,166.48,55900000.0
2008-07-17 00:26:00,166.48,166.5,166.475,166.5,65300000.0
2008-07-17 00:27:00,166.505,166.505,166.495,166.495,15600000.0
2008-07-17 00:28:00,166.49,166.5,166.49,166.49,13700000.0
2008-07-17 00:29:00,166.495,166.5,166.49,166.5,34700000.0
2008-07-17 00:30:00,166.5,166.505,166.485,166.485,71300000.0
2008-07-17 00:31:00,166.485,166.49,166.47,166.475,65400000.0
2008-07-17 00:32:00,166.475,166.485,166.46,166.47,70100000.0
2008-07-17 00:33:00,166.465,166.475,166.465,166.475,31400000.0
2008-07-17 00:34:00,166.475,166.48,166.44,166.44,118700000.0
2008-07-17 00:35:00,166.44,166.46,166.395,166.445,183500000.0
2008-07-17 00:36:00,166.445,166.445,166.405,166.43,79800000.0
2008-07-17 00:37:00,166.43,166.43,166.41,166.415,10800000.0
2008-07-17 00:38:00,166.405,166.425,166.365,166.38,82000000.0
2008-07-17 00:39:00,166.385,166.41,166.38,166.4,88200000.0
2008-07-17 00:40:00,166.4,166.405,166.375,166.405,62200000.0
2008-07-17 00:41:00,166.405,166.405,166.375,166.385,17000000.0
2008-07-17 00:42:00,166.385,166.385,166.36,166.37,54700000.0
2008-07-17 00:43:00,166.37,166.4,166.365,166.4,91000000.0
2008-07-17 00:44:00,166.4,166.4,166.385,166.385,141900000.0
2008-07-17 00:45:00,166.385,166.385,166.37,166.375,52600000.0
2008-07-17 00:46:00,166.375,166.375,166.365,166.365,101000000.0
2008-07-17 00:47:00,166.365,166.375,166.365,166.365,83700000.0
2008-07-17 00:48:00,166.365,166.385,166.36,166.385,103300000.0
2008-07-17 00:49:00,166.385,166.395,166.385,166.385,107400000.0
2008-07-17 00:50:00,166.395,166.405,166.375,166.375,75200000.0
2008-07-17 00:51:00,166.385,166.4,166.375,166.4,52400000.0
2008-07-17 00:52:00,166.395,166.395,166.395,166.395,8700000.0
2008-07-17 00:53:00,166.385,166.41,166.385,166.405,95300000.0
2008-07-17 00:54:00,166.405,166.415,166.405,166.405,37100000.0
2008-07-17 00:55:00,166.4,166.4,166.385,166.385,46800000.0
2008-07-17 00:56:00,166.385,166.39,166.37,166.385,81200000.0
2008-07-17 00:57:00,166.375,166.395,166.375,166.385,16100000.0
2008-07-17 00:58:00,166.385,166.395,166.37,166.39,93800000.0
2008-07-17 00:59:00,166.39,166.4,166.385,166.385,61800000.0
2008-07-17 01:00:00,166.385,166.405,166.385,166.39,127100000.0
2008-07-17 01:01:00,166.39,166.405,166.375,166.405,112200000.0
2008-07-17 01:02:00,166.405,166.405,166.365,166.375,60100000.0
2008-07-17 01:03:00,166.38,166.385,166.365,166.365,48600000.0
2008-07-17 01:04:00,166.365,166.385,166.365,166.385,73500000.0
2008-07-17 01:05:00,166.385,166.385,166.375,166.385,62500000.0
2008-07-17 01:06:00,166.385,166.455,166.385,166.425,66400000.0
2008-07-17 01:07:00,166.425,166.435,166.415,166.415,28600000.0
2008-07-17 01:08:00,166.425,166.425,166.395,166.415,63000000.0
2008-07-17 01:09:00,166.415,166.425,166.385,166.395,30500000.0
2008-07-17 01:10:00,166.385,166.41,166.38,166.385,93000000.0
2008-07-17 01:11:00,166.385,166.385,166.365,166.385,43900000.0
2008-07-17 01:12:00,166.385,166.395,166.365,166.37,64800000.0
2008-07-17 01:13:00,166.37,166.375,166.35,166.35,55000000.0
2008-07-17 01:14:00,166.35,166.385,166.345,166.375,72900000.0
2008-07-17 01:15:00,166.375,166.375,166.365,166.375,48300000.0
2008-07-17 01:16:00,166.375,166.385,166.35,166.365,123900000.0
2008-07-17 01:17:00,166.365,166.375,166.365,166.375,17400000.0
2008-07-17 01:18:00,166.375,166.375,166.365,166.37,45100000.0
2008-07-17 01:19:00,166.37,166.375,166.365,166.365,57200000.0
2008-07-17 01:20:00,166.365,166.38,166.365,166.38,20300000.0
2008-07-17 01:21:00,166.375,166.375,166.365,166.375,25300000.0
2008-07-17 01:22:00,166.37,166.38,166.36,166.365,41400000.0
2008-07-17 01:23:00,166.375,166.375,166.365,166.365,30400000.0
2008-07-17 01:24:00,166.365,166.365,166.355,166.355,18200000.0
2008-07-17 01:25:00,166.355,166.365,166.355,166.365,10600000.0
2008-07-17 01:26:00,166.365,166.375,166.335,166.375,55000000.0
2008-07-17 01:27:00,166.375,166.385,166.32,166.345,67700000.0
2008-07-17 01:28:00,166.345,166.355,166.345,166.345,23900000.0
2008-07-17 01:29:00,166.34,166.345,166.335,166.34,50000000.0
2008-07-17 01:30:00,166.34,166.365,166.325,166.365,66000000.0
2008-07-17 01:31:00,166.365,166.385,166.355,166.355,70800000.0
2008-07-17 01:32:00,166.355,166.36,166.345,166.36,37400000.0
2008-07-17 01:33:00,166.355,166.355,166.335,166.345,67600000.0
2008-07-17 01:34:00,166.345,166.36,166.34,166.34,39600000.0
2008-07-17 01:35:00,166.345,166.385,166.345,166.385,59300000.0
2008-07-17 01:36:00,166.385,166.405,166.375,166.405,35100000.0
2008-07-17 01:37:00,166.405,166.405,166.405,166.405,3100000.0
2008-07-17 01:38:00,166.405,166.405,166.385,166.385,41900000.0
2008-07-17 01:39:00,166.385,166.385,166.385,166.385,1000000.0
2008-07-17 01:40:00,166.385,166.43,166.385,166.425,88000000.0
2008-07-17 01:41:00,166.425,166.43,166.405,166.405,66400000.0
2008-07-17 01:42:00,166.405,166.415,166.385,166.39,77100000.0
2008-07-17 01:43:00,166.385,166.39,166.335,166.385,59800000.0
2008-07-17 01:44:00,166.385,166.385,166.365,166.365,24200000.0
2008-07-17 01:45:00,166.375,166.4,166.37,166.385,86800000.0
2008-07-17 01:46:00,166.385,166.385,166.365,166.365,29000000.0
2008-07-17 01:47:00,166.375,166.375,166.375,166.375,20600000.0
2008-07-17 01:48:00,166.375,166.38,166.315,166.315,87700000.0
2008-07-17 01:49:00,166.315,166.34,166.315,166.315,66700000.0
2008-07-17 01:50:00,166.315,166.315,166.275,166.3,103200000.0
2008-07-17 01:51:00,166.3,166.3,166.255,166.26,94400000.0
2008-07-17 01:52:00,166.26,166.285,166.255,166.275,78200000.0
2008-07-17 01:53:00,166.275,166.295,166.265,166.295,135000000.0
2008-07-17 01:54:00,166.295,166.305,166.28,166.305,102600000.0
2008-07-17 01:55:00,166.3,166.315,166.275,166.31,120700000.0
2008-07-17 01:56:00,166.305,166.32,166.295,166.31,109600000.0
2008-07-17 01:57:00,166.315,166.315,166.305,166.31,51200000.0
2008-07-17 01:58:00,166.305,166.305,166.28,166.295,90200000.0
2008-07-17 01:59:00,166.295,166.305,166.285,166.29,81200000.0
2008-07-17 02:00:00,166.295,166.305,166.285,166.305,49200000.0
2008-07-17 02:01:00,166.3,166.34,166.3,166.32,86900000.0
2008-07-17 02:02:00,166.32,166.33,166.305,166.305,265300000.0
2008-07-17 02:03:00,166.305,166.31,166.27,166.28,200200000.0
2008-07-17 02:04:00,166.28,166.285,166.255,166.255,128900000.0
2008-07-17 02:05:00,166.255,166.275,166.24,166.245,176400000.0
2008-07-17 02:06:00,166.25,166.275,166.245,166.255,154100000.0
2008-07-17 02:07:00,166.265,166.265,166.25,166.26,173500000.0
2008-07-17 02:08:00,166.26,166.28,166.245,166.27,154600000.0
2008-07-17 02:09:00,166.27,166.28,166.255,166.27,107300000.0
2008-07-17 02:10:00,166.27,166.28,166.26,166.27,136400000.0
2008-07-17 02:11:00,166.27,166.27,166.22,166.225,87700000.0
2008-07-17 02:12:00,166.225,166.245,166.21,166.21,86500000.0
2008-07-17 02:13:00,166.21,166.21,166.19,166.195,112800000.0
2008-07-17 02:14:00,166.195,166.215,166.19,166.21,136200000.0
2008-07-17 02:15:00,166.21,166.225,166.195,166.215,143100000.0
2008-07-17 02:16:00,166.215,166.215,166.19,166.205,292200000.0
2008-07-17 02:17:00,166.21,166.215,166.19,166.215,196900000.0
2008-07-17 02:18:00,166.21,166.215,166.165,166.175,229400000.0
2008-07-17 02:19:00,166.175,166.205,166.165,166.18,273500000.0
2008-07-17 02:20:00,166.185,166.23,166.175,166.22,180100000.0
2008-07-17 02:21:00,166.22,166.24,166.215,166.235,162500000.0
2008-07-17 02:22:00,166.23,166.245,166.225,166.245,65200000.0
2008-07-17 02:23:00,166.245,166.245,166.235,166.24,128700000.0
2008-07-17 02:24:00,166.245,166.245,166.21,166.235,147800000.0
2008-07-17 02:25:00,166.235,166.265,166.235,166.265,111000000.0
2008-07-17 02:26:00,166.265,166.27,166.25,166.26,66900000.0
2008-07-17 02:27:00,166.25,166.265,166.245,166.245,131800000.0
2008-07-17 02:28:00,166.245,166.265,166.245,166.25,41100000.0
2008-07-17 02:29:00,166.255,166.27,166.25,166.265,83800000.0
2008-07-17 02:30:00,166.26,166.285,166.25,166.265,160100000.0
2008-07-17 02:31:00,166.265,166.28,166.265,166.275,112900000.0
2008-07-17 02:32:00,166.275,166.3,166.275,166.295,79700000.0
2008-07-17 02:33:00,166.295,166.31,166.29,166.305,186900000.0
2008-07-17 02:34:00,166.31,166.31,166.31,166.31,86200000.0
2008-07-17 02:35:00,166.31,166.32,166.31,166.31,82200000.0
2008-07-17 02:36:00,166.315,166.33,166.31,166.325,69600000.0
2008-07-17 02:37:00,166.325,166.33,166.32,166.32,66200000.0
2008-07-17 02:38:00,166.32,166.33,166.32,166.33,59400000.0
2008-07-17 02:39:00,166.335,166.365,166.335,166.355,84100000.0
2008-07-17 02:40:00,166.36,166.38,166.345,166.375,272700000.0
2008-07-17 02:41:00,166.375,166.4,166.365,166.38,301700000.0
2008-07-17 02:42:00,166.395,166.415,166.395,166.415,102600000.0
2008-07-17 02:43:00,166.415,166.415,166.4,166.405,94900000.0
2008-07-17 02:44:00,166.4,166.405,166.365,166.37,132000000.0
2008-07-17 02:45:00,166.38,166.385,166.345,166.345,226600000.0
2008-07-17 02:46:00,166.355,166.36,166.33,166.36,135500000.0
2008-07-17 02:47:00,166.365,166.37,166.35,166.36,59100000.0
2008-07-17 02:48:00,166.36,166.36,166.36,166.36,20500000.0
2008-07-17 02:49:00,166.35,166.36,166.345,166.355,41300000.0
2008-07-17 02:50:00,166.36,166.375,166.355,166.37,153700000.0
2008-07-17 02:51:00,166.37,166.425,166.365,166.405,225200000.0
2008-07-17 02:52:00,166.41,166.41,166.37,166.37,206500000.0
2008-07-17 02:53:00,166.365,166.385,166.36,166.365,219100000.0
2008-07-17 02:54:00,166.365,166.385,166.29,166.305,284300000.0
2008-07-17 02:55:00,166.305,166.355,166.295,166.335,338400000.0
2008-07-17 02:56:00,166.34,166.34,166.31,166.32,189600000.0
2008-07-17 02:57:00,166.32,166.345,166.315,166.335,140400000.0
2008-07-17 02:58:00,166.335,166.345,166.325,166.325,90500000.0
2008-07-17 02:59:00,166.325,166.335,166.315,166.335,168200000.0
2008-07-17 03:00:00,166.335,166.345,166.33,166.34,52100000.0
2008-07-17 03:01:00,166.345,166.345,166.32,166.33,205900000.0
2008-07-17 03:02:00,166.33,166.33,166.305,166.32,102600000.0
2008-07-17 03:03:00,166.325,166.335,166.31,166.325,109500000.0
2008-07-17 03:04:00,166.33,166.34,166.32,166.335,43600000.0
2008-07-17 03:05:00,166.335,166.34,166.3,166.3,102400000.0
2008-07-17 03:06:00,166.305,166.33,166.295,166.3,172100000.0
2008-07-17 03:07:00,166.31,166.31,166.295,166.305,172500000.0
2008-07-17 03:08:00,166.305,166.32,166.3,166.31,165000000.0
2008-07-17 03:09:00,166.31,166.31,166.305,166.31,145300000.0
2008-07-17 03:10:00,166.31,166.31,166.245,166.255,154300000.0
2008-07-17 03:11:00,166.25,166.315,166.245,166.275,236900000.0
2008-07-17 03:12:00,166.275,166.31,166.275,166.31,97900000.0
2008-07-17 03:13:00,166.305,166.305,166.295,166.3,63300000.0
2008-07-17 03:14:00,166.305,166.31,166.285,166.285,109700000.0
2008-07-17 03:15:00,166.295,166.3,166.255,166.27,137100000.0
2008-07-17 03:16:00,166.275,166.3,166.275,166.28,101300000.0
2008-07-17 03:17:00,166.28,166.295,166.28,166.285,43800000.0
2008-07-17 03:18:00,166.285,166.295,166.245,166.255,251500000.0
2008-07-17 03:19:00,166.25,166.27,166.24,166.255,211900000.0
2008-07-17 03:20:00,166.26,166.27,166.215,166.215,203900000.0
2008-07-17 03:21:00,166.23,166.23,166.165,166.175,242000000.0
2008-07-17 03:22:00,166.175,166.215,166.17,166.205,270400000.0
2008-07-17 03:23:00,166.205,166.23,166.195,166.215,178500000.0
2008-07-17 03:24:00,166.215,166.215,166.19,166.195,145000000.0
2008-07-17 03:25:00,166.195,166.235,166.195,166.215,241300000.0
2008-07-17 03:26:00,166.205,166.225,166.195,166.22,143900000.0
2008-07-17 03:27:00,166.215,166.23,166.16,166.195,340200000.0
2008-07-17 03:28:00,166.21,166.22,166.185,166.205,285400000.0
2008-07-17 03:29:00,166.215,166.22,166.185,166.2,182700000.0
2008-07-17 03:30:00,166.21,166.22,166.2,166.205,117800000.0
2008-07-17 03:31:00,166.205,166.23,166.195,166.23,151500000.0
2008-07-17 03:32:00,166.22,166.23,166.165,166.185,242300000.0
2008-07-17 03:33:00,166.19,166.205,166.16,166.175,169200000.0
2008-07-17 03:34:00,166.175,166.18,166.125,166.125,243200000.0
2008-07-17 03:35:00,166.125,166.165,166.115,166.135,325900000.0
2008-07-17 03:36:00,166.135,166.17,166.125,166.145,262000000.0
2008-07-17 03:37:00,166.145,166.145,166.095,166.115,346400000.0
2008-07-17 03:38:00,166.11,166.145,166.105,166.135,172700000.0
2008-07-17 03:39:00,166.135,166.145,166.115,166.115,177200000.0
2008-07-17 03:40:00,166.115,166.125,166.085,166.09,313900000.0
2008-07-17 03:41:00,166.085,166.09,166.045,166.055,362800000.0
2008-07-17 03:42:00,166.055,166.085,166.05,166.08,166000000.0
2008-07-17 03:43:00,166.08,166.085,166.04,166.06,260900000.0
2008-07-17 03:44:00,166.05,166.06,166.0,166.015,174600000.0
2008-07-17 03:45:00,166.02,166.05,165.985,166.045,277400000.0
2008-07-17 03:46:00,166.045,166.08,166.035,166.075,240700000.0
2008-07-17 03:47:00,166.08,166.09,166.06,166.08,146000000.0
2008-07-17 03:48:00,166.08,166.11,166.06,166.065,184100000.0
2008-07-17 03:49:00,166.065,166.065,166.03,166.055,151000000.0
2008-07-17 03:50:00,166.055,166.09,166.055,166.065,86100000.0
2008-07-17 03:51:00,166.065,166.09,166.065,166.08,103400000.0
2008-07-17 03:52:00,166.08,166.085,166.07,166.075,81400000.0
2008-07-17 03:53:00,166.075,166.095,166.075,166.095,119500000.0
2008-07-17 03:54:00,166.095,166.115,166.09,166.095,131000000.0
2008-07-17 03:55:00,166.1,166.1,166.055,166.055,170300000.0
2008-07-17 03:56:00,166.055,166.08,166.05,166.065,226400000.0
2008-07-17 03:57:00,166.07,166.115,166.055,166.09,208700000.0
2008-07-17 03:58:00,166.1,166.105,166.055,166.06,190800000.0
2008-07-17 03:59:00,166.065,166.1,166.065,166.09,223500000.0
2008-07-17 04:00:00,166.09,166.105,166.06,166.09,285100000.0
2008-07-17 04:01:00,166.095,166.095,166.06,166.08,175400000.0
2008-07-17 04:02:00,166.08,166.1,166.075,166.09,122700000.0
2008-07-17 04:03:00,166.095,166.12,166.085,166.11,176200000.0
2008-07-17 04:04:00,166.105,166.12,166.1,166.11,106700000.0
2008-07-17 04:05:00,166.115,166.12,166.11,166.12,31000000.0
2008-07-17 04:06:00,166.12,166.13,166.12,166.13,7300000.0
2008-07-17 04:07:00,166.13,166.145,166.12,166.135,80000000.0
2008-07-17 04:08:00,166.135,166.14,166.135,166.135,50800000.0
2008-07-17 04:09:00,166.135,166.135,166.125,166.13,52900000.0
2008-07-17 04:10:00,166.135,166.14,166.12,166.125,89600000.0
2008-07-17 04:11:00,166.125,166.14,166.105,166.11,235800000.0
2008-07-17 04:12:00,166.11,166.13,166.075,166.1,343900000.0
2008-07-17 04:13:00,166.1,166.13,166.085,166.125,199200000.0
2008-07-17 04:14:00,166.115,166.135,166.095,166.105,167400000.0
2008-07-17 04:15:00,166.105,166.205,166.1,166.135,267300000.0
2008-07-17 04:16:00,166.125,166.155,166.12,166.145,161600000.0
2008-07-17 04:17:00,166.145,166.165,166.14,166.155,111500000.0
2008-07-17 04:18:00,166.15,166.175,166.15,166.175,116200000.0
2008-07-17 04:19:00,166.175,166.225,166.17,166.205,261000000.0
2008-07-17 04:20:00,166.205,166.235,166.19,166.215,207900000.0
2008-07-17 04:21:00,166.215,166.24,166.215,166.215,200000000.0
2008-07-17 04:22:00,166.225,166.27,166.22,166.25,234300000.0
2008-07-17 04:23:00,166.255,166.27,166.235,166.245,104700000.0
2008-07-17 04:24:00,166.245,166.245,166.23,166.245,42000000.0
2008-07-17 04:25:00,166.235,166.24,166.21,166.225,100700000.0
2008-07-17 04:26:00,166.235,166.265,166.23,166.255,79700000.0
2008-07-17 04:27:00,166.255,166.26,166.25,166.25,123700000.0
2008-07-17 04:28:00,166.25,166.255,166.225,166.225,112400000.0
2008-07-17 04:29:00,166.225,166.23,166.185,166.2,129500000.0
2008-07-17 04:30:00,166.21,166.215,166.21,166.215,11300000.0
2008-07-17 04:31:00,166.215,166.215,166.21,166.21,27000000.0
2008-07-17 04:32:00,166.225,166.225,166.205,166.215,31700000.0
2008-07-17 04:33:00,166.215,166.22,166.215,166.22,37700000.0
2008-07-17 04:34:00,166.22,166.225,166.19,166.215,130800000.0
2008-07-17 04:35:00,166.22,166.22,166.17,166.195,247400000.0
2008-07-17 04:36:00,166.19,166.21,166.18,166.185,153600000.0
2008-07-17 04:37:00,166.19,166.21,166.185,166.21,76800000.0
2008-07-17 04:38:00,166.21,166.225,166.21,166.22,28000000.0
2008-07-17 04:39:00,166.22,166.22,166.18,166.205,60900000.0
2008-07-17 04:40:00,166.205,166.215,166.19,166.19,92500000.0
2008-07-17 04:41:00,166.195,166.2,166.18,166.18,33500000.0
2008-07-17 04:42:00,166.175,166.185,166.175,166.175,46800000.0
2008-07-17 04:43:00,166.175,166.185,166.175,166.175,24000000.0
2008-07-17 04:44:00,166.175,166.195,166.17,166.195,139600000.0
2008-07-17 04:45:00,166.195,166.22,166.195,166.22,72800000.0
2008-07-17 04:46:00,166.22,166.22,166.205,166.22,45000000.0
2008-07-17 04:47:00,166.225,166.23,166.215,166.23,149100000.0
2008-07-17 04:48:00,166.23,166.24,166.225,166.225,42400000.0
2008-07-17 04:49:00,166.225,166.235,166.215,166.22,62600000.0
2008-07-17 04:50:00,166.225,166.27,166.22,166.225,160900000.0
2008-07-17 04:51:00,166.225,166.23,166.21,166.22,74800000.0
2008-07-17 04:52:00,166.22,166.225,166.205,166.22,138700000.0
2008-07-17 04:53:00,166.225,166.27,166.215,166.24,250200000.0
2008-07-17 04:54:00,166.235,166.245,166.205,166.225,349400000.0
2008-07-17 04:55:00,166.225,166.225,166.195,166.205,128800000.0
2008-07-17 04:56:00,166.215,166.225,166.2,166.215,145500000.0
2008-07-17 04:57:00,166.215,166.27,166.215,166.27,206400000.0
2008-07-17 04:58:00,166.27,166.285,166.255,166.285,93600000.0
2008-07-17 04:59:00,166.285,166.31,166.27,166.305,128100000.0
2008-07-17 05:00:00,166.305,166.325,166.28,166.28,176400000.0
2008-07-17 05:01:00,166.285,166.29,166.26,166.275,122200000.0
2008-07-17 05:02:00,166.275,166.275,166.23,166.245,230600000.0
2008-07-17 05:03:00,166.25,166.25,166.215,166.225,208100000.0
2008-07-17 05:04:00,166.225,166.235,166.22,166.235,42300000.0
2008-07-17 05:05:00,166.24,166.24,166.22,166.225,90700000.0
2008-07-17 05:06:00,166.225,166.255,166.22,166.235,130600000.0
2008-07-17 05:07:00,166.235,166.245,166.235,166.245,81000000.0
2008-07-17 05:08:00,166.245,166.265,166.23,166.23,111600000.0
2008-07-17 05:09:00,166.235,166.255,166.23,166.23,95100000.0
2008-07-17 05:10:00,166.23,166.275,166.23,166.24,142800000.0
2008-07-17 05:11:00,166.245,166.27,166.245,166.265,147200000.0
2008-07-17 05:12:00,166.265,166.275,166.255,166.265,38000000.0
2008-07-17 05:13:00,166.265,166.28,166.265,166.28,36600000.0
2008-07-17 05:14:00,166.28,166.305,166.275,166.295,95800000.0
2008-07-17 05:15:00,166.305,166.335,166.3,166.315,95100000.0
2008-07-17 05:16:00,166.31,166.315,166.28,166.305,108800000.0
2008-07-17 05:17:00,166.305,166.305,166.255,166.275,118400000.0
2008-07-17 05:18:00,166.275,166.29,166.25,166.28,71900000.0
2008-07-17 05:19:00,166.28,166.28,166.265,166.27,18800000.0
2008-07-17 05:20:00,166.275,166.285,166.265,166.285,72600000.0
2008-07-17 05:21:00,166.285,166.295,166.265,166.275,116700000.0
2008-07-17 05:22:00,166.28,166.28,166.265,166.265,18900000.0
2008-07-17 05:23:00,166.265,166.275,166.25,166.255,146300000.0
2008-07-17 05:24:00,166.255,166.28,166.255,166.275,237700000.0
2008-07-17 05:25:00,166.275,166.285,166.25,166.25,211600000.0
2008-07-17 05:26:00,166.255,166.265,166.225,166.25,75800000.0
2008-07-17 05:27:00,166.25,166.255,166.225,166.25,60000000.0
2008-07-17 05:28:00,166.255,166.28,166.255,166.28,54700000.0
2008-07-17 05:29:00,166.285,166.295,166.245,166.25,67500000.0
2008-07-17 05:30:00,166.25,166.255,166.24,166.25,82800000.0
2008-07-17 05:31:00,166.25,166.25,166.2,166.205,169000000.0
2008-07-17 05:32:00,166.205,166.205,166.19,166.195,64900000.0
2008-07-17 05:33:00,166.195,166.2,166.155,166.155,152100000.0
2008-07-17 05:34:00,166.155,166.22,166.15,166.205,247200000.0
2008-07-17 05:35:00,166.205,166.215,166.195,166.195,54800000.0
2008-07-17 05:36:00,166.195,166.2,166.19,166.195,87400000.0
2008-07-17 05:37:00,166.195,166.205,166.195,166.2,49000000.0
2008-07-17 05:38:00,166.2,166.21,166.195,166.195,58100000.0
2008-07-17 05:39:00,166.205,166.215,166.195,166.2,57500000.0
2008-07-17 05:40:00,166.195,166.205,166.185,166.185,44200000.0
2008-07-17 05:41:00,166.185,166.19,166.155,166.175,87200000.0
2008-07-17 05:42:00,166.175,166.18,166.12,166.12,124200000.0
2008-07-17 05:43:00,166.125,166.16,166.125,166.145,49300000.0
2008-07-17 05:44:00,166.145,166.155,166.14,166.145,69100000.0
2008-07-17 05:45:00,166.145,166.16,166.135,166.14,84800000.0
2008-07-17 05:46:00,166.14,166.165,166.125,166.165,101700000.0
2008-07-17 05:47:00,166.16,166.165,166.145,166.155,50400000.0
2008-07-17 05:48:00,166.155,166.17,166.15,166.17,39900000.0
2008-07-17 05:49:00,166.175,166.2,166.16,166.18,109600000.0
2008-07-17 05:50:00,166.18,166.19,166.16,166.165,145200000.0
2008-07-17 05:51:00,166.165,166.185,166.165,166.175,89400000.0
2008-07-17 05:52:00,166.18,166.18,166.17,166.17,28600000.0
2008-07-17 05:53:00,166.175,166.175,166.175,166.175,44300000.0
2008-07-17 05:54:00,166.175,166.24,166.175,166.235,113500000.0
2008-07-17 05:55:00,166.235,166.24,166.21,166.215,186400000.0
2008-07-17 05:56:00,166.215,166.23,166.205,166.225,79900000.0
2008-07-17 05:57:00,166.225,166.24,166.22,166.225,64600000.0
2008-07-17 05:58:00,166.225,166.235,166.205,166.21,151600000.0
2008-07-17 05:59:00,166.225,166.23,166.195,166.195,129700000.0
2008-07-17 06:00:00,166.195,166.225,166.19,166.22,79900000.0
2008-07-17 06:01:00,166.22,166.225,166.2,166.225,51800000.0
2008-07-17 06:02:00,166.225,166.225,166.205,166.205,38200000.0
2008-07-17 06:03:00,166.21,166.23,166.21,166.225,46900000.0
2008-07-17 06:04:00,166.22,166.22,166.2,166.205,71000000.0
2008-07-17 06:05:00,166.215,166.22,166.195,166.205,42000000.0
2008-07-17 06:06:00,166.21,166.22,166.19,166.215,94900000.0
2008-07-17 06:07:00,166.215,166.235,166.215,166.215,61800000.0
2008-07-17 06:08:00,166.215,166.225,166.215,166.22,45900000.0
2008-07-17 06:09:00,166.225,166.235,166.205,166.23,109200000.0
2008-07-17 06:10:00,166.225,166.225,166.205,166.205,79200000.0
2008-07-17 06:11:00,166.21,166.215,166.17,166.17,79800000.0
2008-07-17 06:12:00,166.175,166.19,166.17,166.185,48100000.0
2008-07-17 06:13:00,166.19,166.19,166.175,166.175,34500000.0
2008-07-17 06:14:00,166.18,166.195,166.175,166.18,53100000.0
2008-07-17 06:15:00,166.175,166.19,166.17,166.185,91200000.0
2008-07-17 06:16:00,166.18,166.2,166.165,166.175,67300000.0
2008-07-17 06:17:00,166.175,166.18,166.16,166.165,24600000.0
2008-07-17 06:18:00,166.17,166.18,166.17,166.17,13400000.0
2008-07-17 06:19:00,166.17,166.2,166.17,166.195,112700000.0
2008-07-17 06:20:00,166.19,166.245,166.19,166.21,186000000.0
2008-07-17 06:21:00,166.21,166.265,166.21,166.22,163200000.0
2008-07-17 06:22:00,166.23,166.25,166.215,166.235,156200000.0
2008-07-17 06:23:00,166.24,166.265,166.215,166.245,235300000.0
2008-07-17 06:24:00,166.255,166.28,166.24,166.25,180300000.0
2008-07-17 06:25:00,166.255,166.29,166.245,166.275,125500000.0
2008-07-17 06:26:00,166.28,166.28,166.25,166.255,67600000.0
2008-07-17 06:27:00,166.265,166.27,166.255,166.265,31100000.0
2008-07-17 06:28:00,166.265,166.285,166.245,166.275,148400000.0
2008-07-17 06:29:00,166.275,166.31,166.275,166.31,71500000.0
2008-07-17 06:30:00,166.31,166.315,166.305,166.315,48100000.0
2008-07-17 06:31:00,166.315,166.315,166.305,166.305,46500000.0
2008-07-17 06:32:00,166.31,166.31,166.3,166.3,48800000.0
2008-07-17 06:33:00,166.3,166.33,166.3,166.3,144900000.0
2008-07-17 06:34:00,166.305,166.305,166.295,166.3,103400000.0
2008-07-17 06:35:00,166.3,166.34,166.3,166.335,158600000.0
2008-07-17 06:36:00,166.335,166.335,166.32,166.325,148300000.0
2008-07-17 06:37:00,166.325,166.35,166.31,166.33,118800000.0
2008-07-17 06:38:00,166.33,166.34,166.33,166.33,6000000.0
2008-07-17 06:39:00,166.33,166.33,166.31,166.33,11100000.0
2008-07-17 06:40:00,166.33,166.395,166.325,166.385,261500000.0
2008-07-17 06:41:00,166.38,166.385,166.33,166.355,256300000.0
2008-07-17 06:42:00,166.355,166.365,166.33,166.33,124900000.0
2008-07-17 06:43:00,166.335,166.355,166.335,166.345,184600000.0
2008-07-17 06:44:00,166.345,166.37,166.34,166.35,185800000.0
2008-07-17 06:45:00,166.355,166.365,166.34,166.345,212800000.0
2008-07-17 06:46:00,166.34,166.35,166.33,166.345,206200000.0
2008-07-17 06:47:00,166.345,166.355,166.325,166.345,247400000.0
2008-07-17 06:48:00,166.35,166.355,166.33,166.35,230800000.0
2008-07-17 06:49:00,166.34,166.375,166.335,166.365,298300000.0
2008-07-17 06:50:00,166.365,166.37,166.355,166.355,33100000.0
2008-07-17 06:51:00,166.35,166.38,166.35,166.375,141700000.0
2008-07-17 06:52:00,166.375,166.385,166.35,166.365,177200000.0
2008-07-17 06:53:00,166.365,166.365,166.365,166.365,58600000.0
2008-07-17 06:54:00,166.365,166.37,166.33,166.345,218400000.0
2008-07-17 06:55:00,166.345,166.35,166.34,166.345,114900000.0
2008-07-17 06:56:00,166.345,166.36,166.34,166.36,107400000.0
2008-07-17 06:57:00,166.35,166.365,166.34,166.355,162800000.0
2008-07-17 06:58:00,166.355,166.375,166.345,166.35,164800000.0
2008-07-17 06:59:00,166.355,166.37,166.33,166.35,165600000.0
2008-07-17 07:00:00,166.35,166.365,166.345,166.365,131500000.0
2008-07-17 07:01:00,166.365,166.41,166.365,166.39,200700000.0
2008-07-17 07:02:00,166.39,166.41,166.37,166.38,104500000.0
2008-07-17 07:03:00,166.38,166.38,166.35,166.35,134000000.0
2008-07-17 07:04:00,166.36,166.38,166.355,166.375,79900000.0
2008-07-17 07:05:00,166.375,166.395,166.36,166.395,62800000.0
2008-07-17 07:06:00,166.395,166.395,166.375,166.375,38700000.0
2008-07-17 07:07:00,166.375,166.385,166.345,166.385,185000000.0
2008-07-17 07:08:00,166.39,166.41,166.37,166.38,211300000.0
2008-07-17 07:09:00,166.375,166.375,166.365,166.365,82100000.0
2008-07-17 07:10:00,166.365,166.375,166.345,166.36,223600000.0
2008-07-17 07:11:00,166.365,166.365,166.35,166.36,44900000.0
2008-07-17 07:12:00,166.34,166.35,166.34,166.345,45900000.0
2008-07-17 07:13:00,166.345,166.375,166.345,166.365,85900000.0
2008-07-17 07:14:00,166.375,166.385,166.345,166.345,171200000.0
2008-07-17 07:15:00,166.345,166.355,166.345,166.35,107600000.0
2008-07-17 07:16:00,166.355,166.355,166.345,166.35,163500000.0
2008-07-17 07:17:00,166.345,166.355,166.34,166.345,83300000.0
2008-07-17 07:18:00,166.345,166.385,166.34,166.36,256400000.0
2008-07-17 07:19:00,166.365,166.38,166.36,166.36,73600000.0
2008-07-17 07:20:00,166.355,166.375,166.35,166.365,174600000.0
2008-07-17 07:21:00,166.365,166.39,166.35,166.37,119300000.0
2008-07-17 07:22:00,166.37,166.375,166.355,166.37,156800000.0
2008-07-17 07:23:00,166.375,166.375,166.36,166.375,73700000.0
2008-07-17 07:24:00,166.375,166.375,166.365,166.375,75300000.0
2008-07-17 07:25:00,166.375,166.38,166.355,166.355,47500000.0
2008-07-17 07:26:00,166.365,166.375,166.36,166.365,45800000.0
2008-07-17 07:27:00,166.365,166.37,166.34,166.34,155200000.0
2008-07-17 07:28:00,166.34,166.36,166.33,166.35,155800000.0
2008-07-17 07:29:00,166.35,166.38,166.34,166.38,188200000.0
2008-07-17 07:30:00,166.38,166.39,166.365,166.375,108300000.0
2008-07-17 07:31:00,166.375,166.39,166.36,166.39,202900000.0
2008-07-17 07:32:00,166.385,166.395,166.355,166.355,154100000.0
2008-07-17 07:33:00,166.365,166.37,166.355,166.36,190800000.0
2008-07-17 07:34:00,166.365,166.385,166.345,166.355,124200000.0
2008-07-17 07:35:00,166.355,166.395,166.35,166.38,111400000.0
2008-07-17 07:36:00,166.38,166.38,166.35,166.36,119300000.0
2008-07-17 07:37:00,166.36,166.365,166.355,166.36,56100000.0
2008-07-17 07:38:00,166.36,166.405,166.355,166.405,117500000.0
2008-07-17 07:39:00,166.405,166.43,166.38,166.395,236900000.0
2008-07-17 07:40:00,166.395,166.415,166.39,166.405,127100000.0
2008-07-17 07:41:00,166.405,166.45,166.405,166.45,118200000.0
2008-07-17 07:42:00,166.44,166.46,166.415,166.46,195800000.0
2008-07-17 07:43:00,166.465,166.47,166.445,166.445,97400000.0
2008-07-17 07:44:00,166.445,166.465,166.44,166.465,129800000.0
2008-07-17 07:45:00,166.46,166.475,166.46,166.46,110400000.0
2008-07-17 07:46:00,166.455,166.46,166.43,166.43,48600000.0
2008-07-17 07:47:00,166.43,166.46,166.43,166.445,134800000.0
2008-07-17 07:48:00,166.445,166.45,166.43,166.43,92100000.0
2008-07-17 07:49:00,166.44,166.47,166.435,166.465,133000000.0
2008-07-17 07:50:00,166.47,166.48,166.445,166.475,224900000.0
2008-07-17 07:51:00,166.475,166.52,166.475,166.495,222800000.0
2008-07-17 07:52:00,166.495,166.5,166.48,166.49,177900000.0
2008-07-17 07:53:00,166.5,166.5,166.47,166.49,97800000.0
2008-07-17 07:54:00,166.5,166.505,166.495,166.5,113700000.0
2008-07-17 07:55:00,166.5,166.54,166.5,166.515,274000000.0
2008-07-17 07:56:00,166.515,166.52,166.51,166.515,68800000.0
2008-07-17 07:57:00,166.515,166.52,166.505,166.505,41900000.0
2008-07-17 07:58:00,166.505,166.51,166.495,166.495,125800000.0
2008-07-17 07:59:00,166.495,166.505,166.455,166.495,231800000.0
2008-07-17 08:00:00,166.495,166.51,166.495,166.495,424500000.0
2008-07-17 08:01:00,166.495,166.575,166.49,166.56,315800000.0
2008-07-17 08:02:00,166.56,166.56,166.5,166.515,333700000.0
2008-07-17 08:03:00,166.515,166.525,166.49,166.49,284500000.0
2008-07-17 08:04:00,166.49,166.525,166.435,166.525,338900000.0
2008-07-17 08:05:00,166.525,166.575,166.51,166.565,324100000.0
2008-07-17 08:06:00,166.565,166.625,166.56,166.62,257300000.0
2008-07-17 08:07:00,166.62,166.645,166.56,166.59,400700000.0
2008-07-17 08:08:00,166.59,166.62,166.58,166.585,411800000.0
2008-07-17 08:09:00,166.585,166.61,166.56,166.57,272300000.0
2008-07-17 08:10:00,166.57,166.58,166.545,166.56,227400000.0
2008-07-17 08:11:00,166.57,166.57,166.53,166.535,217200000.0
2008-07-17 08:12:00,166.545,166.555,166.525,166.535,238800000.0
2008-07-17 08:13:00,166.535,166.555,166.525,166.54,247800000.0
2008-07-17 08:14:00,166.535,166.55,166.495,166.52,309700000.0
2008-07-17 08:15:00,166.52,166.535,166.48,166.52,321700000.0
2008-07-17 08:16:00,166.52,166.555,166.51,166.51,267900000.0
2008-07-17 08:17:00,166.515,166.55,166.48,166.525,523500000.0
2008-07-17 08:18:00,166.55,166.565,166.5,166.525,382900000.0
2008-07-17 08:19:00,166.525,166.54,166.51,166.52,342300000.0
2008-07-17 08:20:00,166.515,166.515,166.445,166.485,363500000.0
2008-07-17 08:21:00,166.485,166.52,166.465,166.505,441599999.0
2008-07-17 08:22:00,166.505,166.525,166.49,166.525,285000000.0
2008-07-17 08:23:00,166.525,166.55,166.52,166.535,263400000.0
2008-07-17 08:24:00,166.535,166.56,166.51,166.55,360400000.0
2008-07-17 08:25:00,166.545,166.595,166.505,166.565,447900000.0
2008-07-17 08:26:00,166.56,166.6,166.55,166.585,371000000.0
2008-07-17 08:27:00,166.58,166.635,166.575,166.62,387800000.0
2008-07-17 08:28:00,166.62,166.66,166.6,166.645,340300000.0
2008-07-17 08:29:00,166.645,166.68,166.59,166.64,431500000.0
2008-07-17 08:30:00,166.64,166.705,166.62,166.69,420200000.0
2008-07-17 08:31:00,166.695,166.72,166.675,166.685,322400000.0
2008-07-17 08:32:00,166.685,166.685,166.65,166.655,243800000.0
2008-07-17 08:33:00,166.665,166.69,166.66,166.68,216000000.0
2008-07-17 08:34:00,166.68,166.72,166.675,166.7,347400000.0
2008-07-17 08:35:00,166.7,166.71,166.67,166.68,420100000.0
2008-07-17 08:36:00,166.67,166.68,166.65,166.66,335700000.0
2008-07-17 08:37:00,166.66,166.7,166.66,166.69,152900000.0
2008-07-17 08:38:00,166.69,166.69,166.675,166.68,114900000.0
2008-07-17 08:39:00,166.68,166.69,166.67,166.68,225400000.0
2008-07-17 08:40:00,166.69,166.7,166.65,166.65,202200000.0
2008-07-17 08:41:00,166.65,166.66,166.62,166.62,286200000.0
2008-07-17 08:42:00,166.63,166.63,166.59,166.605,274000000.0
2008-07-17 08:43:00,166.6,166.615,166.585,166.6,379500000.0
2008-07-17 08:44:00,166.6,166.63,166.6,166.62,79800000.0
2008-07-17 08:45:00,166.62,166.62,166.61,166.615,131000000.0
2008-07-17 08:46:00,166.615,166.645,166.615,166.63,253400000.0
2008-07-17 08:47:00,166.63,166.64,166.63,166.635,214900000.0
2008-07-17 08:48:00,166.635,166.635,166.62,166.625,59700000.0
2008-07-17 08:49:00,166.635,166.66,166.62,166.63,241800000.0
2008-07-17 08:50:00,166.635,166.715,166.615,166.71,454300000.0
2008-07-17 08:51:00,166.71,166.765,166.71,166.76,318000000.0
2008-07-17 08:52:00,166.76,166.79,166.755,166.785,267100000.0
2008-07-17 08:53:00,166.785,166.8,166.77,166.785,305500000.0
2008-07-17 08:54:00,166.78,166.805,166.77,166.77,209700000.0
2008-07-17 08:55:00,166.77,166.775,166.745,166.75,274100000.0
2008-07-17 08:56:00,166.75,166.785,166.745,166.785,192400000.0
2008-07-17 08:57:00,166.785,166.785,166.72,166.73,241400000.0
2008-07-17 08:58:00,166.73,166.74,166.68,166.685,202800000.0
2008-07-17 08:59:00,166.685,166.715,166.67,166.67,356000000.0
2008-07-17 09:00:00,166.7,166.7,166.645,166.68,284200000.0
2008-07-17 09:01:00,166.685,166.685,166.65,166.65,158100000.0
2008-07-17 09:02:00,166.65,166.685,166.63,166.68,182800000.0
2008-07-17 09:03:00,166.68,166.755,166.675,166.74,199000000.0
2008-07-17 09:04:00,166.745,166.79,166.74,166.78,310100000.0
2008-07-17 09:05:00,166.78,166.78,166.75,166.76,238400000.0
2008-07-17 09:06:00,166.76,166.8,166.755,166.775,147900000.0
2008-07-17 09:07:00,166.77,166.77,166.755,166.755,156200000.0
2008-07-17 09:08:00,166.765,166.79,166.755,166.78,192600000.0
2008-07-17 09:09:00,166.78,166.79,166.765,166.785,205800000.0
2008-07-17 09:10:00,166.785,166.825,166.775,166.82,216900000.0
2008-07-17 09:11:00,166.83,166.86,166.82,166.845,310900000.0
2008-07-17 09:12:00,166.845,166.89,166.82,166.88,318600000.0
2008-07-17 09:13:00,166.88,166.89,166.82,166.89,227100000.0
2008-07-17 09:14:00,166.885,166.955,166.855,166.955,288200000.0
2008-07-17 09:15:00,166.955,167.005,166.93,167.005,357200000.0
2008-07-17 09:16:00,167.0,167.03,166.955,166.97,406000000.0
2008-07-17 09:17:00,166.965,167.005,166.96,167.0,269000001.0
2008-07-17 09:18:00,167.0,167.02,166.98,167.02,243300000.0
2008-07-17 09:19:00,167.02,167.06,167.02,167.05,142600000.0
2008-07-17 09:20:00,167.05,167.17,167.05,167.165,314600000.0
2008-07-17 09:21:00,167.16,167.165,167.125,167.14,227900000.0
2008-07-17 09:22:00,167.14,167.14,167.08,167.08,203400000.0
2008-07-17 09:23:00,167.085,167.11,167.065,167.105,197500000.0
2008-07-17 09:24:00,167.105,167.115,167.085,167.11,246500000.0
2008-07-17 09:25:00,167.11,167.115,167.075,167.095,217300000.0
2008-07-17 09:26:00,167.1,167.11,167.06,167.08,387000000.0
2008-07-17 09:27:00,167.08,167.09,167.05,167.05,342800000.0
2008-07-17 09:28:00,167.05,167.1,167.04,167.09,355100000.0
2008-07-17 09:29:00,167.1,167.16,167.085,167.125,306400000.0
2008-07-17 09:30:00,167.125,167.17,167.11,167.16,320100000.0
2008-07-17 09:31:00,167.16,167.185,167.145,167.17,308600000.0
2008-07-17 09:32:00,167.17,167.17,167.11,167.125,399000001.0
2008-07-17 09:33:00,167.115,167.125,167.095,167.12,154199999.0
2008-07-17 09:34:00,167.11,167.125,167.085,167.105,269900000.0
2008-07-17 09:35:00,167.095,167.105,167.065,167.105,306900000.0
2008-07-17 09:36:00,167.105,167.12,167.085,167.105,266300000.0
2008-07-17 09:37:00,167.105,167.13,167.1,167.13,220300000.0
2008-07-17 09:38:00,167.135,167.155,167.115,167.135,198000000.0
2008-07-17 09:39:00,167.125,167.18,167.125,167.18,257900000.0
2008-07-17 09:40:00,167.18,167.22,167.175,167.18,393700000.0
2008-07-17 09:41:00,167.185,167.215,167.175,167.215,264300000.0
2008-07-17 09:42:00,167.205,167.335,167.2,167.31,546300000.0
2008-07-17 09:43:00,167.31,167.31,167.235,167.29,663699998.0
2008-07-17 09:44:00,167.29,167.3,167.23,167.25,326999999.0
2008-07-17 09:45:00,167.25,167.25,167.19,167.205,382800000.0
2008-07-17 09:46:00,167.19,167.205,167.145,167.19,376200001.0
2008-07-17 09:47:00,167.195,167.205,167.105,167.115,484300000.0
2008-07-17 09:48:00,167.12,167.125,167.095,167.11,417500000.0
2008-07-17 09:49:00,167.11,167.125,167.1,167.11,241900000.0
2008-07-17 09:50:00,167.11,167.12,167.095,167.12,281800000.0
2008-07-17 09:51:00,167.12,167.14,167.105,167.13,123600000.0
2008-07-17 09:52:00,167.135,167.16,167.13,167.13,221200000.0
2008-07-17 09:53:00,167.135,167.17,167.135,167.135,111000000.0
2008-07-17 09:54:00,167.135,167.165,167.13,167.15,209700000.0
2008-07-17 09:55:00,167.15,167.15,167.1,167.135,184500000.0
2008-07-17 09:56:00,167.135,167.185,167.13,167.175,257000000.0
2008-07-17 09:57:00,167.185,167.22,167.175,167.21,284100000.0
2008-07-17 09:58:00,167.21,167.22,167.185,167.22,241900000.0
2008-07-17 09:59:00,167.22,167.23,167.19,167.19,141300000.0
2008-07-17 10:00:00,167.19,167.205,167.155,167.16,202600000.0
2008-07-17 10:01:00,167.165,167.18,167.145,167.165,237700000.0
2008-07-17 10:02:00,167.175,167.18,167.15,167.16,316900000.0
2008-07-17 10:03:00,167.16,167.165,167.125,167.13,218100000.0
2008-07-17 10:04:00,167.13,167.145,167.12,167.135,178400000.0
2008-07-17 10:05:00,167.145,167.155,167.13,167.13,110900000.0
2008-07-17 10:06:00,167.13,167.13,167.12,167.13,108900000.0
2008-07-17 10:07:00,167.13,167.13,167.095,167.1,88500000.0
2008-07-17 10:08:00,167.105,167.105,167.075,167.08,154900000.0
2008-07-17 10:09:00,167.08,167.08,167.055,167.055,329400000.0
2008-07-17 10:10:00,167.06,167.065,167.02,167.05,443900000.0
2008-07-17 10:11:00,167.05,167.055,167.02,167.05,279500000.0
2008-07-17 10:12:00,167.05,167.075,167.05,167.06,224000000.0
2008-07-17 10:13:00,167.06,167.08,167.05,167.07,263300000.0
2008-07-17 10:14:00,167.07,167.08,167.06,167.08,105300000.0
2008-07-17 10:15:00,167.08,167.08,167.04,167.05,99500000.0
2008-07-17 10:16:00,167.05,167.05,167.03,167.03,139500000.0
2008-07-17 10:17:00,167.03,167.075,167.03,167.07,170000000.0
2008-07-17 10:18:00,167.07,167.075,167.05,167.07,101900000.0
2008-07-17 10:19:00,167.07,167.1,167.06,167.07,207600000.0
2008-07-17 10:20:00,167.07,167.115,167.07,167.09,134900000.0
2008-07-17 10:21:00,167.09,167.09,167.06,167.09,160900000.0
2008-07-17 10:22:00,167.09,167.09,167.07,167.07,230700000.0
2008-07-17 10:23:00,167.065,167.09,167.065,167.085,92200000.0
2008-07-17 10:24:00,167.085,167.095,167.08,167.09,172100000.0
2008-07-17 10:25:00,167.09,167.09,167.08,167.08,142100000.0
2008-07-17 10:26:00,167.08,167.09,167.065,167.085,187100000.0
2008-07-17 10:27:00,167.08,167.09,167.07,167.08,121400000.0
2008-07-17 10:28:00,167.08,167.09,167.07,167.08,90400000.0
2008-07-17 10:29:00,167.08,167.09,167.065,167.08,155300000.0
2008-07-17 10:30:00,167.07,167.09,167.07,167.08,215500000.0
2008-07-17 10:31:00,167.09,167.095,167.08,167.08,146000000.0
2008-07-17 10:32:00,167.08,167.085,167.07,167.07,129000000.0
2008-07-17 10:33:00,167.07,167.07,167.05,167.06,124100000.0
2008-07-17 10:34:00,167.06,167.06,167.05,167.06,137600000.0
2008-07-17 10:35:00,167.06,167.07,167.06,167.06,132200000.0
2008-07-17 10:36:00,167.06,167.08,167.06,167.08,171800000.0
2008-07-17 10:37:00,167.08,167.08,167.03,167.03,148800000.0
2008-07-17 10:38:00,167.03,167.04,167.025,167.025,131300000.0
2008-07-17 10:39:00,167.02,167.025,166.985,166.995,203600000.0
2008-07-17 10:40:00,166.995,166.995,166.95,166.97,329300001.0
2008-07-17 10:41:00,166.97,166.985,166.93,166.94,310400000.0
2008-07-17 10:42:00,166.94,166.96,166.935,166.935,180700000.0
2008-07-17 10:43:00,166.94,166.96,166.925,166.935,200000000.0
2008-07-17 10:44:00,166.945,166.96,166.895,166.91,447400000.0
2008-07-17 10:45:00,166.915,166.93,166.905,166.92,168000000.0
2008-07-17 10:46:00,166.92,166.95,166.915,166.925,253300000.0
2008-07-17 10:47:00,166.925,166.94,166.895,166.92,252700000.0
2008-07-17 10:48:00,166.92,166.92,166.895,166.91,214900000.0
2008-07-17 10:49:00,166.91,166.915,166.885,166.895,400400001.0
2008-07-17 10:50:00,166.89,166.9,166.85,166.86,344100001.0
2008-07-17 10:51:00,166.86,166.895,166.86,166.875,207800000.0
2008-07-17 10:52:00,166.885,166.885,166.815,166.86,291900000.0
2008-07-17 10:53:00,166.86,166.9,166.85,166.86,255800000.0
2008-07-17 10:54:00,166.865,166.87,166.85,166.86,166300000.0
2008-07-17 10:55:00,166.855,166.91,166.855,166.9,215500000.0
2008-07-17 10:56:00,166.9,166.945,166.9,166.945,239800000.0
2008-07-17 10:57:00,166.945,166.945,166.92,166.93,146100000.0
2008-07-17 10:58:00,166.93,166.965,166.93,166.965,232900000.0
2008-07-17 10:59:00,166.965,166.99,166.96,166.99,243400000.0
2008-07-17 11:00:00,166.995,167.01,166.98,166.985,196800000.0
2008-07-17 11:01:00,166.985,167.0,166.97,166.98,115200000.0
2008-07-17 11:02:00,166.98,166.99,166.945,166.98,243000000.0
2008-07-17 11:03:00,166.98,167.025,166.98,167.02,206300000.0
2008-07-17 11:04:00,167.02,167.03,167.0,167.015,207100000.0
2008-07-17 11:05:00,167.015,167.025,166.98,166.98,214900000.0
2008-07-17 11:06:00,166.975,166.985,166.895,166.92,357900000.0
2008-07-17 11:07:00,166.925,166.955,166.925,166.94,134000000.0
2008-07-17 11:08:00,166.94,166.95,166.925,166.925,175700000.0
2008-07-17 11:09:00,166.925,166.935,166.92,166.925,55400000.0
2008-07-17 11:10:00,166.92,166.935,166.91,166.92,177700000.0
2008-07-17 11:11:00,166.92,166.92,166.91,166.915,118100000.0
2008-07-17 11:12:00,166.92,166.94,166.91,166.935,180400000.0
2008-07-17 11:13:00,166.935,166.995,166.925,166.985,166700000.0
2008-07-17 11:14:00,166.985,167.045,166.985,167.02,245100000.0
2008-07-17 11:15:00,167.02,167.03,167.0,167.015,149800000.0
2008-07-17 11:16:00,167.015,167.015,166.96,166.96,214900000.0
2008-07-17 11:17:00,166.965,167.035,166.94,167.02,157800000.0
2008-07-17 11:18:00,167.02,167.065,167.01,167.05,192400000.0
2008-07-17 11:19:00,167.05,167.09,167.025,167.08,179400000.0
2008-07-17 11:20:00,167.09,167.165,167.08,167.12,266767500.0
2008-07-17 11:21:00,167.12,167.12,167.09,167.095,280800000.0
2008-07-17 11:22:00,167.095,167.1,167.04,167.065,291200000.0
2008-07-17 11:23:00,167.065,167.065,167.05,167.05,179400000.0
2008-07-17 11:24:00,167.04,167.07,167.01,167.015,202000000.0
2008-07-17 11:25:00,167.015,167.045,166.985,166.99,292900000.0
2008-07-17 11:26:00,166.99,166.99,166.945,166.965,168800000.0
2008-07-17 11:27:00,166.96,166.975,166.955,166.975,175500000.0
2008-07-17 11:28:00,166.975,167.01,166.97,166.99,227800000.0
2008-07-17 11:29:00,166.99,167.0,166.96,166.97,201100000.0
2008-07-17 11:30:00,166.97,167.015,166.96,167.0,184500000.0
2008-07-17 11:31:00,167.005,167.08,167.005,167.07,255500000.0
2008-07-17 11:32:00,167.07,167.085,167.06,167.075,324800000.0
2008-07-17 11:33:00,167.075,167.1,167.07,167.095,253400000.0
2008-07-17 11:34:00,167.095,167.16,167.09,167.125,283900000.0
2008-07-17 11:35:00,167.125,167.14,167.115,167.115,227800000.0
2008-07-17 11:36:00,167.115,167.135,167.115,167.135,199900000.0
2008-07-17 11:37:00,167.135,167.19,167.125,167.18,286100000.0
2008-07-17 11:38:00,167.185,167.215,167.16,167.17,334600000.0
2008-07-17 11:39:00,167.175,167.18,167.15,167.17,259800000.0
2008-07-17 11:40:00,167.165,167.165,167.135,167.16,198900000.0
2008-07-17 11:41:00,167.16,167.18,167.15,167.17,210900000.0
2008-07-17 11:42:00,167.17,167.22,167.16,167.21,263000000.0
2008-07-17 11:43:00,167.21,167.21,167.21,167.21,163200000.0
2008-07-17 11:44:00,167.2,167.205,167.18,167.2,187200000.0
2008-07-17 11:45:00,167.2,167.2,167.17,167.175,230700000.0
2008-07-17 11:46:00,167.175,167.2,167.16,167.19,283300000.0
2008-07-17 11:47:00,167.19,167.19,167.13,167.14,292900000.0
2008-07-17 11:48:00,167.14,167.195,167.14,167.185,272500000.0
2008-07-17 11:49:00,167.185,167.21,167.175,167.19,201300000.0
2008-07-17 11:50:00,167.19,167.21,167.16,167.185,197300000.0
2008-07-17 11:51:00,167.185,167.185,167.135,167.15,176500000.0
2008-07-17 11:52:00,167.15,167.15,167.05,167.05,182900000.0
2008-07-17 11:53:00,167.055,167.07,167.02,167.04,342200000.0
2008-07-17 11:54:00,167.035,167.035,166.965,166.965,317000000.0
2008-07-17 11:55:00,166.965,167.02,166.96,167.02,301100000.0
2008-07-17 11:56:00,167.02,167.04,167.02,167.02,254100000.0
2008-07-17 11:57:00,167.015,167.035,166.995,167.005,244600000.0
2008-07-17 11:58:00,167.005,167.04,166.99,167.03,305600000.0
2008-07-17 11:59:00,167.03,167.045,166.97,167.01,265800000.0
2008-07-17 12:00:00,167.01,167.055,166.98,166.98,300900000.0
2008-07-17 12:01:00,166.98,167.015,166.965,166.985,351900000.0
2008-07-17 12:02:00,166.99,167.005,166.98,166.99,119300000.0
2008-07-17 12:03:00,166.99,167.005,166.97,166.975,88400000.0
2008-07-17 12:04:00,166.975,167.0,166.975,166.99,110700000.0
2008-07-17 12:05:00,166.99,167.005,166.985,166.995,133200000.0
2008-07-17 12:06:00,166.995,167.0,166.96,166.96,175800000.0
2008-07-17 12:07:00,166.96,166.965,166.93,166.94,104000000.0
2008-07-17 12:08:00,166.945,166.955,166.93,166.94,216500000.0
2008-07-17 12:09:00,166.94,166.95,166.915,166.92,178600000.0
2008-07-17 12:10:00,166.92,166.94,166.92,166.935,80800000.0
2008-07-17 12:11:00,166.935,166.955,166.93,166.94,100400000.0
2008-07-17 12:12:00,166.94,166.94,166.92,166.93,72000000.0
2008-07-17 12:13:00,166.93,166.94,166.92,166.935,96400000.0
2008-07-17 12:14:00,166.935,167.035,166.935,167.0,211300000.0
2008-07-17 12:15:00,167.005,167.01,166.97,166.975,162800000.0
2008-07-17 12:16:00,166.98,167.0,166.96,166.97,132400000.0
2008-07-17 12:17:00,166.97,166.97,166.95,166.95,84400000.0
2008-07-17 12:18:00,166.94,166.94,166.915,166.925,105000000.0
2008-07-17 12:19:00,166.93,166.95,166.915,166.93,139900000.0
2008-07-17 12:20:00,166.93,166.945,166.92,166.935,183300000.0
2008-07-17 12:21:00,166.93,166.945,166.92,166.92,49100000.0
2008-07-17 12:22:00,166.92,166.92,166.875,166.88,252800000.0
2008-07-17 12:23:00,166.875,166.925,166.865,166.92,390500000.0
2008-07-17 12:24:00,166.92,166.945,166.89,166.93,244100000.0
2008-07-17 12:25:00,166.93,166.95,166.895,166.95,164100001.0
2008-07-17 12:26:00,166.95,166.95,166.88,166.91,182700000.0
2008-07-17 12:27:00,166.91,166.92,166.88,166.885,230300000.0
2008-07-17 12:28:00,166.89,166.93,166.88,166.905,236100000.0
2008-07-17 12:29:00,166.91,167.125,166.91,167.11,421200000.0
2008-07-17 12:30:00,167.1,167.135,167.035,167.035,333300000.0
2008-07-17 12:31:00,167.03,167.065,167.03,167.06,246500000.0
2008-07-17 12:32:00,167.06,167.115,167.0,167.05,479599997.0
2008-07-17 12:33:00,167.05,167.055,167.025,167.04,351600001.0
2008-07-17 12:34:00,167.04,167.08,167.02,167.055,344600000.0
2008-07-17 12:35:00,167.055,167.155,167.055,167.155,331300000.0
2008-07-17 12:36:00,167.15,167.21,167.125,167.19,345800000.0
2008-07-17 12:37:00,167.18,167.225,167.175,167.205,395100000.0
2008-07-17 12:38:00,167.205,167.295,167.195,167.285,450700000.0
2008-07-17 12:39:00,167.285,167.29,167.24,167.24,290100000.0
2008-07-17 12:40:00,167.24,167.29,167.2,167.245,370300000.0
2008-07-17 12:41:00,167.25,167.305,167.245,167.27,286800000.0
2008-07-17 12:42:00,167.27,167.275,167.25,167.25,222500000.0
2008-07-17 12:43:00,167.25,167.25,167.185,167.2,278700000.0
2008-07-17 12:44:00,167.2,167.255,167.2,167.23,213800000.0
2008-07-17 12:45:00,167.225,167.28,167.22,167.27,212600000.0
2008-07-17 12:46:00,167.265,167.295,167.21,167.22,274600000.0
2008-07-17 12:47:00,167.22,167.265,167.21,167.24,199300000.0
2008-07-17 12:48:00,167.24,167.26,167.215,167.225,282000000.0
2008-07-17 12:49:00,167.225,167.23,167.215,167.23,177100000.0
2008-07-17 12:50:00,167.23,167.235,167.2,167.215,264600000.0
2008-07-17 12:51:00,167.22,167.24,167.175,167.18,626200002.0
2008-07-17 12:52:00,167.18,167.2,167.16,167.19,357100000.0
2008-07-17 12:53:00,167.19,167.27,167.18,167.215,376400000.0
2008-07-17 12:54:00,167.215,167.25,167.15,167.155,268000000.0
2008-07-17 12:55:00,167.155,167.205,167.14,167.18,282400000.0
2008-07-17 12:56:00,167.18,167.21,167.18,167.205,224000000.0
2008-07-17 12:57:00,167.205,167.22,167.145,167.195,337400000.0
2008-07-17 12:58:00,167.195,167.215,167.175,167.2,230200000.0
2008-07-17 12:59:00,167.2,167.225,167.16,167.22,260100000.0
2008-07-17 13:00:00,167.22,167.28,167.125,167.125,389400000.0
2008-07-17 13:01:00,167.115,167.245,167.035,167.225,480100000.0
2008-07-17 13:02:00,167.22,167.3,167.16,167.29,347500000.0
2008-07-17 13:03:00,167.285,167.315,167.255,167.27,282000000.0
2008-07-17 13:04:00,167.27,167.31,167.215,167.215,306700000.0
2008-07-17 13:05:00,167.215,167.215,167.145,167.18,317000000.0
2008-07-17 13:06:00,167.18,167.34,167.18,167.34,400900000.0
2008-07-17 13:07:00,167.355,167.4,167.295,167.39,480900000.0
2008-07-17 13:08:00,167.39,167.41,167.365,167.38,296700000.0
2008-07-17 13:09:00,167.385,167.39,167.35,167.35,223400000.0
2008-07-17 13:10:00,167.35,167.365,167.315,167.335,282300000.0
2008-07-17 13:11:00,167.33,167.35,167.305,167.335,288300000.0
2008-07-17 13:12:00,167.335,167.345,167.29,167.31,218500000.0
2008-07-17 13:13:00,167.31,167.345,167.3,167.315,226000000.0
2008-07-17 13:14:00,167.315,167.315,167.275,167.28,218500000.0
2008-07-17 13:15:00,167.275,167.35,167.26,167.35,212000000.0
2008-07-17 13:16:00,167.35,167.35,167.34,167.345,67800000.0
2008-07-17 13:17:00,167.345,167.345,167.33,167.33,139900000.0
2008-07-17 13:18:00,167.33,167.345,167.33,167.34,53700000.0
2008-07-17 13:19:00,167.34,167.375,167.335,167.37,137800000.0
2008-07-17 13:20:00,167.37,167.4,167.36,167.385,275100000.0
2008-07-17 13:21:00,167.39,167.43,167.37,167.37,254500000.0
2008-07-17 13:22:00,167.375,167.42,167.365,167.395,362600001.0
2008-07-17 13:23:00,167.4,167.435,167.36,167.36,246700000.0
2008-07-17 13:24:00,167.37,167.4,167.345,167.35,373200000.0
2008-07-17 13:25:00,167.345,167.5,167.345,167.475,450700000.0
2008-07-17 13:26:00,167.475,167.535,167.47,167.51,567800000.0
2008-07-17 13:27:00,167.51,167.515,167.46,167.475,302200000.0
2008-07-17 13:28:00,167.475,167.495,167.45,167.455,291000000.0
2008-07-17 13:29:00,167.45,167.48,167.435,167.48,198000000.0
2008-07-17 13:30:00,167.47,167.47,167.385,167.385,264000000.0
2008-07-17 13:31:00,167.39,167.4,167.345,167.35,285400000.0
2008-07-17 13:32:00,167.345,167.38,167.34,167.375,316400000.0
2008-07-17 13:33:00,167.375,167.375,167.33,167.375,228600000.0
2008-07-17 13:34:00,167.375,167.405,167.365,167.385,257200000.0
2008-07-17 13:35:00,167.385,167.445,167.385,167.445,186100000.0
2008-07-17 13:36:00,167.445,167.475,167.445,167.475,255600000.0
2008-07-17 13:37:00,167.485,167.5,167.45,167.47,175400000.0
2008-07-17 13:38:00,167.47,167.47,167.395,167.415,397200000.0
2008-07-17 13:39:00,167.41,167.445,167.4,167.44,279300000.0
2008-07-17 13:40:00,167.44,167.465,167.42,167.465,165700000.0
2008-07-17 13:41:00,167.465,167.495,167.435,167.49,436900000.0
2008-07-17 13:42:00,167.495,167.5,167.415,167.415,409900000.0
2008-07-17 13:43:00,167.415,167.45,167.415,167.445,244100000.0
2008-07-17 13:44:00,167.445,167.47,167.44,167.455,306500001.0
2008-07-17 13:45:00,167.455,167.465,167.44,167.45,246400000.0
2008-07-17 13:46:00,167.455,167.48,167.425,167.435,375300000.0
2008-07-17 13:47:00,167.44,167.44,167.37,167.375,385500000.0
2008-07-17 13:48:00,167.375,167.44,167.375,167.435,387100001.0
2008-07-17 13:49:00,167.435,167.445,167.41,167.42,219000000.0
2008-07-17 13:50:00,167.42,167.42,167.4,167.41,204600000.0
2008-07-17 13:51:00,167.415,167.43,167.365,167.37,203300000.0
2008-07-17 13:52:00,167.37,167.385,167.315,167.345,287800000.0
2008-07-17 13:53:00,167.345,167.37,167.325,167.36,199000000.0
2008-07-17 13:54:00,167.365,167.37,167.32,167.33,289400000.0
2008-07-17 13:55:00,167.335,167.345,167.315,167.32,373200000.0
2008-07-17 13:56:00,167.315,167.335,167.305,167.335,221500000.0
2008-07-17 13:57:00,167.335,167.34,167.3,167.325,283600000.0
2008-07-17 13:58:00,167.325,167.395,167.325,167.395,223300000.0
2008-07-17 13:59:00,167.395,167.405,167.395,167.395,178200000.0
2008-07-17 14:00:00,167.395,167.42,167.38,167.41,266400000.0
2008-07-17 14:01:00,167.405,167.45,167.405,167.42,254500000.0
2008-07-17 14:02:00,167.42,167.445,167.4,167.415,187100000.0
2008-07-17 14:03:00,167.415,167.42,167.395,167.4,277300000.0
2008-07-17 14:04:00,167.4,167.405,167.37,167.4,291800000.0
2008-07-17 14:05:00,167.4,167.445,167.4,167.445,265200000.0
2008-07-17 14:06:00,167.44,167.455,167.43,167.45,209400000.0
2008-07-17 14:07:00,167.445,167.455,167.435,167.455,189200000.0
2008-07-17 14:08:00,167.455,167.475,167.44,167.45,359400000.0
2008-07-17 14:09:00,167.455,167.48,167.445,167.47,345400000.0
2008-07-17 14:10:00,167.475,167.485,167.45,167.46,265200000.0
2008-07-17 14:11:00,167.46,167.475,167.415,167.45,296200000.0
2008-07-17 14:12:00,167.45,167.455,167.435,167.44,188000000.0
2008-07-17 14:13:00,167.44,167.465,167.435,167.455,183700000.0
2008-07-17 14:14:00,167.46,167.47,167.405,167.415,358800000.0
2008-07-17 14:15:00,167.415,167.48,167.415,167.475,247700000.0
2008-07-17 14:16:00,167.475,167.475,167.43,167.445,315800000.0
2008-07-17 14:17:00,167.44,167.445,167.42,167.435,157500000.0
2008-07-17 14:18:00,167.435,167.445,167.41,167.435,260100000.0
2008-07-17 14:19:00,167.435,167.435,167.35,167.355,445300000.0
2008-07-17 14:20:00,167.355,167.4,167.355,167.385,310200000.0
2008-07-17 14:21:00,167.385,167.395,167.375,167.38,249900000.0
2008-07-17 14:22:00,167.38,167.395,167.31,167.32,355300000.0
2008-07-17 14:23:00,167.32,167.32,167.28,167.295,567900000.0
2008-07-17 14:24:00,167.295,167.365,167.28,167.365,426600000.0
2008-07-17 14:25:00,167.365,167.38,167.33,167.35,350900000.0
2008-07-17 14:26:00,167.36,167.365,167.34,167.34,402800000.0
2008-07-17 14:27:00,167.345,167.355,167.33,167.34,276300000.0
2008-07-17 14:28:00,167.34,167.345,167.305,167.31,359600000.0
2008-07-17 14:29:00,167.31,167.355,167.29,167.305,449300001.0
2008-07-17 14:30:00,167.305,167.545,167.3,167.54,399600000.0
2008-07-17 14:31:00,167.545,167.56,167.43,167.455,380100000.0
2008-07-17 14:32:00,167.46,167.47,167.43,167.455,545400001.0
2008-07-17 14:33:00,167.455,167.495,167.44,167.45,419400000.0
2008-07-17 14:34:00,167.445,167.48,167.415,167.465,372799998.0
2008-07-17 14:35:00,167.465,167.495,167.435,167.465,423599997.0
2008-07-17 14:36:00,167.465,167.465,167.415,167.415,236800000.0
2008-07-17 14:37:00,167.415,167.425,167.41,167.41,300100000.0
2008-07-17 14:38:00,167.41,167.43,167.395,167.42,324400000.0
2008-07-17 14:39:00,167.415,167.415,167.395,167.415,390100000.0
2008-07-17 14:40:00,167.41,167.43,167.395,167.4,285800000.0
2008-07-17 14:41:00,167.4,167.41,167.37,167.38,215400000.0
2008-07-17 14:42:00,167.38,167.49,167.37,167.465,397700000.0
2008-07-17 14:43:00,167.465,167.51,167.465,167.485,404700000.0
2008-07-17 14:44:00,167.485,167.495,167.45,167.46,328700000.0
2008-07-17 14:45:00,167.46,167.485,167.46,167.47,323300000.0
2008-07-17 14:46:00,167.47,167.505,167.46,167.49,346200000.0
2008-07-17 14:47:00,167.49,167.52,167.46,167.475,286699999.0
2008-07-17 14:48:00,167.485,167.49,167.435,167.45,375499999.0
2008-07-17 14:49:00,167.45,167.465,167.42,167.43,205100000.0
2008-07-17 14:50:00,167.435,167.44,167.41,167.42,204300000.0
2008-07-17 14:51:00,167.425,167.46,167.425,167.455,212300000.0
2008-07-17 14:52:00,167.455,167.49,167.405,167.42,284900000.0
2008-07-17 14:53:00,167.42,167.42,167.365,167.41,935800000.0
2008-07-17 14:54:00,167.41,167.42,167.39,167.42,745100001.0
2008-07-17 14:55:00,167.425,167.425,167.4,167.42,630300004.0
2008-07-17 14:56:00,167.415,167.44,167.415,167.44,490200000.0
2008-07-17 14:57:00,167.435,167.525,167.425,167.495,464300000.0
2008-07-17 14:58:00,167.495,167.55,167.46,167.515,368100000.0
2008-07-17 14:59:00,167.515,167.555,167.485,167.53,341200000.0
2008-07-17 15:00:00,167.535,167.545,167.495,167.5,306100000.0
2008-07-17 15:01:00,167.505,167.52,167.47,167.48,385500000.0
2008-07-17 15:02:00,167.49,167.515,167.475,167.485,304799999.0
2008-07-17 15:03:00,167.495,167.495,167.475,167.475,112900000.0
2008-07-17 15:04:00,167.48,167.485,167.43,167.445,298400000.0
2008-07-17 15:05:00,167.445,167.46,167.42,167.425,331400000.0
2008-07-17 15:06:00,167.42,167.49,167.415,167.465,327300000.0
2008-07-17 15:07:00,167.46,167.505,167.44,167.485,264700000.0
2008-07-17 15:08:00,167.485,167.485,167.455,167.455,437599999.0
2008-07-17 15:09:00,167.455,167.495,167.455,167.485,313800000.0
2008-07-17 15:10:00,167.485,167.52,167.475,167.515,318000000.0
2008-07-17 15:11:00,167.515,167.515,167.475,167.49,414900000.0
2008-07-17 15:12:00,167.495,167.525,167.495,167.5,204900000.0
2008-07-17 15:13:00,167.505,167.54,167.505,167.53,216600000.0
2008-07-17 15:14:00,167.53,167.565,167.525,167.56,303900000.0
2008-07-17 15:15:00,167.56,167.565,167.52,167.52,249500001.0
2008-07-17 15:16:00,167.52,167.54,167.51,167.52,271300000.0
2008-07-17 15:17:00,167.52,167.54,167.515,167.52,238000000.0
2008-07-17 15:18:00,167.52,167.56,167.51,167.555,194100000.0
2008-07-17 15:19:00,167.555,167.56,167.525,167.54,326500000.0
2008-07-17 15:20:00,167.54,167.555,167.52,167.53,278300000.0
2008-07-17 15:21:00,167.53,167.53,167.52,167.53,196900000.0
2008-07-17 15:22:00,167.53,167.535,167.5,167.5,303500000.0
2008-07-17 15:23:00,167.5,167.53,167.49,167.51,221700000.0
2008-07-17 15:24:00,167.51,167.515,167.425,167.44,294500000.0
2008-07-17 15:25:00,167.44,167.485,167.44,167.485,322400000.0
2008-07-17 15:26:00,167.49,167.525,167.47,167.52,271900000.0
2008-07-17 15:27:00,167.52,167.53,167.49,167.505,425000000.0
2008-07-17 15:28:00,167.505,167.53,167.49,167.53,240400000.0
2008-07-17 15:29:00,167.535,167.54,167.525,167.53,138900000.0
2008-07-17 15:30:00,167.53,167.535,167.505,167.525,358000000.0
2008-07-17 15:31:00,167.525,167.525,167.49,167.515,452300000.0
2008-07-17 15:32:00,167.515,167.525,167.5,167.52,241400001.0
2008-07-17 15:33:00,167.52,167.525,167.5,167.525,266700000.0
2008-07-17 15:34:00,167.525,167.57,167.525,167.55,462300000.0
2008-07-17 15:35:00,167.55,167.56,167.535,167.55,425300000.0
2008-07-17 15:36:00,167.55,167.57,167.54,167.54,438100000.0
2008-07-17 15:37:00,167.54,167.555,167.485,167.54,478599999.0
2008-07-17 15:38:00,167.53,167.57,167.53,167.565,345700000.0
2008-07-17 15:39:00,167.565,167.59,167.55,167.59,316300000.0
2008-07-17 15:40:00,167.595,167.635,167.58,167.62,365700000.0
2008-07-17 15:41:00,167.62,167.645,167.62,167.645,423400000.0
2008-07-17 15:42:00,167.645,167.69,167.645,167.685,530800001.0
2008-07-17 15:43:00,167.69,167.745,167.69,167.73,576900001.0
2008-07-17 15:44:00,167.725,167.735,167.705,167.715,379100000.0
2008-07-17 15:45:00,167.715,167.73,167.695,167.7,306100000.0
2008-07-17 15:46:00,167.705,167.725,167.7,167.715,384600000.0
2008-07-17 15:47:00,167.695,167.765,167.695,167.75,353200000.0
2008-07-17 15:48:00,167.765,167.78,167.74,167.74,460700000.0
2008-07-17 15:49:00,167.74,167.75,167.7,167.705,449800000.0
2008-07-17 15:50:00,167.705,167.73,167.705,167.72,226800000.0
2008-07-17 15:51:00,167.72,167.72,167.675,167.68,312900000.0
2008-07-17 15:52:00,167.68,167.68,167.64,167.645,502200000.0
2008-07-17 15:53:00,167.645,167.65,167.6,167.61,277800000.0
2008-07-17 15:54:00,167.62,167.62,167.585,167.59,315600000.0
2008-07-17 15:55:00,167.59,167.595,167.565,167.575,234900000.0
2008-07-17 15:56:00,167.58,167.59,167.56,167.585,466900000.0
2008-07-17 15:57:00,167.585,167.605,167.575,167.595,309000000.0
2008-07-17 15:58:00,167.595,167.635,167.59,167.595,323700000.0
2008-07-17 15:59:00,167.595,167.645,167.59,167.625,279300000.0
2008-07-17 16:00:00,167.635,167.685,167.59,167.655,293300000.0
2008-07-17 16:01:00,167.66,167.735,167.64,167.7,445500001.0
2008-07-17 16:02:00,167.7,167.715,167.675,167.705,346400000.0
2008-07-17 16:03:00,167.705,167.74,167.695,167.705,375800002.0
2008-07-17 16:04:00,167.705,167.715,167.66,167.66,432000000.0
2008-07-17 16:05:00,167.66,167.665,167.605,167.63,384000000.0
2008-07-17 16:06:00,167.625,167.625,167.5,167.5,473400000.0
2008-07-17 16:07:00,167.5,167.56,167.47,167.545,422000000.0
2008-07-17 16:08:00,167.545,167.555,167.49,167.5,365700000.0
2008-07-17 16:09:00,167.5,167.58,167.49,167.56,403500000.0
2008-07-17 16:10:00,167.55,167.595,167.55,167.595,287500000.0
2008-07-17 16:11:00,167.595,167.605,167.545,167.55,284800000.0
2008-07-17 16:12:00,167.55,167.63,167.55,167.605,439499999.0
2008-07-17 16:13:00,167.6,167.6,167.56,167.57,413000000.0
2008-07-17 16:14:00,167.57,167.58,167.535,167.55,503500000.0
2008-07-17 16:15:00,167.55,167.6,167.55,167.595,409400000.0
2008-07-17 16:16:00,167.6,167.645,167.57,167.625,362300000.0
2008-07-17 16:17:00,167.635,167.655,167.625,167.645,409200000.0
2008-07-17 16:18:00,167.645,167.65,167.625,167.64,337400000.0
2008-07-17 16:19:00,167.64,167.66,167.64,167.65,321100000.0
2008-07-17 16:20:00,167.65,167.68,167.63,167.64,329300000.0
2008-07-17 16:21:00,167.64,167.65,167.6,167.615,251600000.0
2008-07-17 16:22:00,167.62,167.66,167.615,167.66,281300000.0
2008-07-17 16:23:00,167.66,167.675,167.645,167.675,349200000.0
2008-07-17 16:24:00,167.675,167.68,167.64,167.65,282000000.0
2008-07-17 16:25:00,167.65,167.67,167.64,167.64,207400000.0
2008-07-17 16:26:00,167.64,167.65,167.62,167.63,211600000.0
2008-07-17 16:27:00,167.63,167.66,167.61,167.655,238700000.0
2008-07-17 16:28:00,167.655,167.68,167.645,167.645,320100000.0
2008-07-17 16:29:00,167.645,167.65,167.61,167.65,280400000.0
2008-07-17 16:30:00,167.65,167.7,167.65,167.695,260600000.0
2008-07-17 16:31:00,167.695,167.705,167.66,167.675,364100000.0
2008-07-17 16:32:00,167.675,167.69,167.665,167.67,323000000.0
2008-07-17 16:33:00,167.67,167.735,167.67,167.705,291700000.0
2008-07-17 16:34:00,167.715,167.715,167.67,167.675,244300000.0
2008-07-17 16:35:00,167.675,167.71,167.665,167.68,335800000.0
2008-07-17 16:36:00,167.68,167.685,167.655,167.66,255000000.0
2008-07-17 16:37:00,167.66,167.715,167.655,167.71,318900000.0
2008-07-17 16:38:00,167.71,167.73,167.685,167.71,321900001.0
2008-07-17 16:39:00,167.71,167.725,167.67,167.69,315300000.0
2008-07-17 16:40:00,167.69,167.735,167.69,167.705,284300000.0
2008-07-17 16:41:00,167.705,167.72,167.635,167.665,346700000.0
2008-07-17 16:42:00,167.665,167.68,167.625,167.655,236700000.0
2008-07-17 16:43:00,167.655,167.675,167.62,167.64,322400000.0
2008-07-17 16:44:00,167.64,167.655,167.625,167.63,292100000.0
2008-07-17 16:45:00,167.63,167.665,167.615,167.645,335700000.0
2008-07-17 16:46:00,167.65,167.69,167.64,167.66,410000000.0
2008-07-17 16:47:00,167.665,167.685,167.66,167.685,397099998.0
2008-07-17 16:48:00,167.68,167.705,167.67,167.685,327799999.0
2008-07-17 16:49:00,167.685,167.695,167.66,167.67,328500000.0
2008-07-17 16:50:00,167.675,167.68,167.65,167.66,203100000.0
2008-07-17 16:51:00,167.66,167.695,167.655,167.69,224600000.0
2008-07-17 16:52:00,167.69,167.73,167.69,167.715,279100000.0
2008-07-17 16:53:00,167.705,167.73,167.68,167.69,393400000.0
2008-07-17 16:54:00,167.68,167.7,167.65,167.67,420700000.0
2008-07-17 16:55:00,167.68,167.7,167.655,167.68,357600000.0
2008-07-17 16:56:00,167.68,167.69,167.63,167.65,356600000.0
2008-07-17 16:57:00,167.65,167.66,167.595,167.65,367500000.0
2008-07-17 16:58:00,167.655,167.68,167.645,167.665,308700000.0
2008-07-17 16:59:00,167.66,167.7,167.645,167.69,364900000.0
2008-07-17 17:00:00,167.69,167.71,167.675,167.695,313900000.0
2008-07-17 17:01:00,167.69,167.705,167.67,167.7,269800000.0
2008-07-17 17:02:00,167.695,167.71,167.65,167.655,289400000.0
2008-07-17 17:03:00,167.655,167.66,167.64,167.655,159200000.0
2008-07-17 17:04:00,167.655,167.67,167.615,167.625,253145697.0
2008-07-17 17:05:00,167.625,167.665,167.62,167.655,203900000.0
2008-07-17 17:06:00,167.655,167.675,167.58,167.59,280500000.0
2008-07-17 17:07:00,167.59,167.61,167.57,167.58,290600000.0
2008-07-17 17:08:00,167.585,167.585,167.51,167.52,234300000.0
2008-07-17 17:09:00,167.525,167.53,167.505,167.51,232100000.0
2008-07-17 17:10:00,167.51,167.53,167.5,167.505,320300000.0
2008-07-17 17:11:00,167.505,167.515,167.46,167.515,423900000.0
2008-07-17 17:12:00,167.515,167.515,167.48,167.515,288200000.0
2008-07-17 17:13:00,167.515,167.55,167.505,167.53,290600000.0
2008-07-17 17:14:00,167.525,167.53,167.495,167.495,245100000.0
2008-07-17 17:15:00,167.5,167.535,167.49,167.535,275500000.0
2008-07-17 17:16:00,167.535,167.555,167.535,167.555,125100000.0
2008-07-17 17:17:00,167.555,167.57,167.535,167.56,225200000.0
2008-07-17 17:18:00,167.56,167.575,167.54,167.54,346000000.0
2008-07-17 17:19:00,167.535,167.55,167.53,167.55,172300000.0
2008-07-17 17:20:00,167.545,167.58,167.535,167.54,153700000.0
2008-07-17 17:21:00,167.54,167.55,167.53,167.54,163800000.0
2008-07-17 17:22:00,167.54,167.6,167.54,167.6,264500000.0
2008-07-17 17:23:00,167.595,167.61,167.565,167.6,267700000.0
2008-07-17 17:24:00,167.6,167.62,167.59,167.62,291000000.0
2008-07-17 17:25:00,167.62,167.68,167.605,167.675,376200000.0
2008-07-17 17:26:00,167.675,167.68,167.65,167.66,346700000.0
2008-07-17 17:27:00,167.665,167.675,167.615,167.66,580900000.0
2008-07-17 17:28:00,167.66,167.7,167.65,167.665,411800000.0
2008-07-17 17:29:00,167.67,167.68,167.665,167.68,307900000.0
2008-07-17 17:30:00,167.68,167.705,167.675,167.7,193400000.0
2008-07-17 17:31:00,167.7,167.72,167.665,167.7,213800000.0
2008-07-17 17:32:00,167.705,167.715,167.655,167.67,264400000.0
2008-07-17 17:33:00,167.675,167.715,167.675,167.715,221100000.0
2008-07-17 17:34:00,167.715,167.725,167.69,167.7,125000000.0
2008-07-17 17:35:00,167.7,167.71,167.685,167.7,125000000.0
2008-07-17 17:36:00,167.695,167.73,167.655,167.7,377300000.0
2008-07-17 17:37:00,167.7,167.73,167.685,167.73,239400000.0
2008-07-17 17:38:00,167.72,167.745,167.71,167.72,321900000.0
2008-07-17 17:39:00,167.72,167.74,167.71,167.74,193000000.0
2008-07-17 17:40:00,167.745,167.745,167.71,167.72,240000000.0
2008-07-17 17:41:00,167.72,167.735,167.705,167.705,230000000.0
2008-07-17 17:42:00,167.705,167.745,167.7,167.745,332100000.0
2008-07-17 17:43:00,167.74,167.76,167.73,167.76,205000000.0
2008-07-17 17:44:00,167.755,167.77,167.745,167.765,252900000.0
2008-07-17 17:45:00,167.765,167.765,167.745,167.745,152200000.0
2008-07-17 17:46:00,167.75,167.805,167.745,167.79,321800000.0
2008-07-17 17:47:00,167.79,167.81,167.765,167.81,242500000.0
2008-07-17 17:48:00,167.805,167.81,167.79,167.795,112900000.0
2008-07-17 17:49:00,167.795,167.795,167.745,167.75,168600000.0
2008-07-17 17:50:00,167.75,167.78,167.745,167.75,142200000.0
2008-07-17 17:51:00,167.75,167.775,167.735,167.775,159000000.0
2008-07-17 17:52:00,167.775,167.775,167.745,167.745,168600001.0
2008-07-17 17:53:00,167.745,167.765,167.74,167.755,128300000.0
2008-07-17 17:54:00,167.755,167.775,167.75,167.77,202000000.0
2008-07-17 17:55:00,167.77,167.785,167.74,167.74,166300000.0
2008-07-17 17:56:00,167.75,167.805,167.75,167.805,213400000.0
2008-07-17 17:57:00,167.805,167.815,167.79,167.79,258500000.0
2008-07-17 17:58:00,167.795,167.815,167.795,167.815,180400000.0
2008-07-17 17:59:00,167.805,167.815,167.8,167.81,224900000.0
2008-07-17 18:00:00,167.805,167.805,167.77,167.78,172500000.0
2008-07-17 18:01:00,167.78,167.78,167.775,167.78,62500000.0
2008-07-17 18:02:00,167.78,167.78,167.71,167.715,133400000.0
2008-07-17 18:03:00,167.715,167.725,167.71,167.725,84600000.0
2008-07-17 18:04:00,167.72,167.75,167.72,167.725,74100000.0
2008-07-17 18:05:00,167.725,167.755,167.715,167.755,192400000.0
2008-07-17 18:06:00,167.76,167.785,167.735,167.78,250500000.0
2008-07-17 18:07:00,167.78,167.81,167.78,167.785,150600000.0
2008-07-17 18:08:00,167.78,167.785,167.77,167.78,97800000.0
2008-07-17 18:09:00,167.78,167.78,167.75,167.76,161100000.0
2008-07-17 18:10:00,167.755,167.785,167.755,167.785,110700000.0
2008-07-17 18:11:00,167.785,167.785,167.77,167.775,75800000.0
2008-07-17 18:12:00,167.775,167.785,167.775,167.78,58500000.0
2008-07-17 18:13:00,167.78,167.785,167.74,167.745,135400000.0
2008-07-17 18:14:00,167.75,167.77,167.745,167.77,178100000.0
2008-07-17 18:15:00,167.765,167.78,167.765,167.77,105800000.0
2008-07-17 18:16:00,167.77,167.865,167.77,167.845,195200000.0
2008-07-17 18:17:00,167.845,167.845,167.81,167.835,148500000.0
2008-07-17 18:18:00,167.84,167.85,167.82,167.85,226700000.0
2008-07-17 18:19:00,167.845,167.85,167.84,167.84,283900000.0
2008-07-17 18:20:00,167.84,167.845,167.835,167.835,122600000.0
2008-07-17 18:21:00,167.835,167.845,167.825,167.845,113200000.0
2008-07-17 18:22:00,167.845,167.86,167.835,167.86,189600000.0
2008-07-17 18:23:00,167.86,167.865,167.85,167.855,88000000.0
2008-07-17 18:24:00,167.855,167.86,167.845,167.86,83900000.0
2008-07-17 18:25:00,167.865,167.865,167.855,167.865,85900000.0
2008-07-17 18:26:00,167.865,167.875,167.86,167.875,82000000.0
2008-07-17 18:27:00,167.875,167.905,167.875,167.905,189800000.0
2008-07-17 18:28:00,167.905,167.91,167.885,167.885,98400000.0
2008-07-17 18:29:00,167.885,167.89,167.86,167.86,246400000.0
2008-07-17 18:30:00,167.86,167.9,167.855,167.895,282800000.0
2008-07-17 18:31:00,167.885,167.905,167.885,167.905,180800000.0
2008-07-17 18:32:00,167.895,167.91,167.89,167.91,128500000.0
2008-07-17 18:33:00,167.91,167.915,167.895,167.905,94400000.0
2008-07-17 18:34:00,167.905,167.92,167.895,167.905,182300000.0
2008-07-17 18:35:00,167.905,167.92,167.875,167.885,280200000.0
2008-07-17 18:36:00,167.875,167.88,167.845,167.865,266599999.0
2008-07-17 18:37:00,167.865,167.89,167.855,167.89,272999999.0
2008-07-17 18:38:00,167.875,167.89,167.865,167.87,138099999.0
2008-07-17 18:39:00,167.87,167.88,167.835,167.835,209500000.0
2008-07-17 18:40:00,167.84,167.9,167.84,167.875,619200001.0
2008-07-17 18:41:00,167.875,167.9,167.86,167.87,238700000.0
2008-07-17 18:42:00,167.87,167.885,167.855,167.875,155700000.0
2008-07-17 18:43:00,167.88,167.89,167.87,167.88,202500000.0
2008-07-17 18:44:00,167.88,167.9,167.875,167.885,207199999.0
2008-07-17 18:45:00,167.885,167.96,167.875,167.93,329700000.0
2008-07-17 18:46:00,167.935,167.95,167.925,167.93,236600000.0
2008-07-17 18:47:00,167.935,167.945,167.925,167.93,125900000.0
2008-07-17 18:48:00,167.93,167.955,167.925,167.945,140600000.0
2008-07-17 18:49:00,167.955,167.955,167.93,167.955,216499999.0
2008-07-17 18:50:00,167.955,167.965,167.935,167.945,222300000.0
2008-07-17 18:51:00,167.95,167.955,167.92,167.945,276300000.0
2008-07-17 18:52:00,167.935,167.94,167.86,167.915,279800001.0
2008-07-17 18:53:00,167.92,167.955,167.92,167.94,158000000.0
2008-07-17 18:54:00,167.925,167.96,167.91,167.96,450100001.0
2008-07-17 18:55:00,167.96,167.965,167.915,167.95,279600000.0
2008-07-17 18:56:00,167.955,167.975,167.925,167.97,300200000.0
2008-07-17 18:57:00,167.97,167.97,167.945,167.95,216200000.0
2008-07-17 18:58:00,167.95,167.965,167.915,167.93,300400001.0
2008-07-17 18:59:00,167.92,167.935,167.865,167.88,450899998.0
2008-07-17 19:00:00,167.885,167.95,167.88,167.94,443100001.0
2008-07-17 19:01:00,167.94,167.95,167.91,167.95,202900001.0
2008-07-17 19:02:00,167.94,167.945,167.905,167.935,69200000.0
2008-07-17 19:03:00,167.94,167.94,167.92,167.935,223400000.0
2008-07-17 19:04:00,167.925,167.935,167.92,167.93,126800000.0
2008-07-17 19:05:00,167.93,167.985,167.93,167.975,260600000.0
2008-07-17 19:06:00,167.965,167.98,167.91,167.915,330300001.0
2008-07-17 19:07:00,167.915,167.965,167.905,167.95,265100000.0
2008-07-17 19:08:00,167.95,167.98,167.95,167.965,239600000.0
2008-07-17 19:09:00,167.965,167.975,167.96,167.965,112100000.0
2008-07-17 19:10:00,167.965,167.99,167.96,167.985,240100000.0
2008-07-17 19:11:00,167.985,167.995,167.94,167.975,468900001.0
2008-07-17 19:12:00,167.975,168.0,167.925,167.99,548999999.0
2008-07-17 19:13:00,167.99,168.06,167.99,168.06,545500000.0
2008-07-17 19:14:00,168.06,168.12,168.06,168.105,327300000.0
2008-07-17 19:15:00,168.095,168.1,168.035,168.045,376100000.0
2008-07-17 19:16:00,168.05,168.1,168.05,168.09,338400001.0
2008-07-17 19:17:00,168.09,168.2,168.08,168.19,340700000.0
2008-07-17 19:18:00,168.19,168.22,168.17,168.21,251500000.0
2008-07-17 19:19:00,168.205,168.24,168.19,168.19,280300000.0
2008-07-17 19:20:00,168.19,168.19,168.14,168.175,262100000.0
2008-07-17 19:21:00,168.175,168.195,168.175,168.195,241500000.0
2008-07-17 19:22:00,168.19,168.225,168.185,168.195,167000000.0
2008-07-17 19:23:00,168.195,168.215,168.185,168.195,197100000.0
2008-07-17 19:24:00,168.195,168.24,168.185,168.24,215300000.0
2008-07-17 19:25:00,168.24,168.255,168.235,168.25,166200000.0
2008-07-17 19:26:00,168.245,168.27,168.22,168.22,320800000.0
2008-07-17 19:27:00,168.225,168.235,168.195,168.215,207700000.0
2008-07-17 19:28:00,168.215,168.215,168.185,168.195,222900000.0
2008-07-17 19:29:00,168.195,168.195,168.175,168.195,158100000.0
2008-07-17 19:30:00,168.195,168.195,168.175,168.175,73600000.0
2008-07-17 19:31:00,168.175,168.18,168.16,168.17,108200000.0
2008-07-17 19:32:00,168.17,168.205,168.17,168.19,146000000.0
2008-07-17 19:33:00,168.19,168.265,168.165,168.265,208300000.0
2008-07-17 19:34:00,168.275,168.295,168.24,168.265,214700000.0
2008-07-17 19:35:00,168.265,168.28,168.205,168.215,215800000.0
2008-07-17 19:36:00,168.215,168.25,168.205,168.225,171000000.0
2008-07-17 19:37:00,168.225,168.23,168.19,168.205,150000000.0
2008-07-17 19:38:00,168.205,168.26,168.17,168.225,211000000.0
2008-07-17 19:39:00,168.22,168.24,168.195,168.21,275500000.0
2008-07-17 19:40:00,168.205,168.215,168.185,168.205,184700000.0
2008-07-17 19:41:00,168.215,168.43,168.205,168.415,268200000.0
2008-07-17 19:42:00,168.41,168.47,168.395,168.47,282200000.0
2008-07-17 19:43:00,168.465,168.485,168.45,168.485,227300000.0
2008-07-17 19:44:00,168.485,168.535,168.475,168.505,189700000.0
2008-07-17 19:45:00,168.5,168.51,168.465,168.47,139700000.0
2008-07-17 19:46:00,168.47,168.505,168.455,168.475,135300000.0
2008-07-17 19:47:00,168.475,168.49,168.455,168.46,148100000.0
2008-07-17 19:48:00,168.46,168.475,168.41,168.415,189800000.0
2008-07-17 19:49:00,168.42,168.475,168.415,168.475,136800000.0
2008-07-17 19:50:00,168.475,168.475,168.445,168.45,147000000.0
2008-07-17 19:51:00,168.45,168.485,168.45,168.48,163600000.0
2008-07-17 19:52:00,168.48,168.59,168.47,168.565,172800000.0
2008-07-17 19:53:00,168.565,168.775,168.55,168.745,296600000.0
2008-07-17 19:54:00,168.74,168.77,168.73,168.745,238700000.0
2008-07-17 19:55:00,168.745,168.83,168.735,168.745,318500000.0
2008-07-17 19:56:00,168.745,168.81,168.745,168.775,276300000.0
2008-07-17 19:57:00,168.775,168.78,168.71,168.725,206600000.0
2008-07-17 19:58:00,168.725,168.745,168.715,168.735,270500000.0
2008-07-17 19:59:00,168.735,168.755,168.725,168.755,205200000.0
2008-07-17 20:00:00,168.755,168.78,168.745,168.775,300800000.0
2008-07-17 20:01:00,168.775,168.795,168.76,168.77,165100000.0
2008-07-17 20:02:00,168.765,168.78,168.755,168.775,148000000.0
2008-07-17 20:03:00,168.775,168.975,168.765,168.975,250000000.0
2008-07-17 20:04:00,168.985,169.11,168.97,169.09,275700000.0
2008-07-17 20:05:00,169.095,169.105,168.96,169.005,430600000.0
2008-07-17 20:06:00,169.0,169.04,168.965,168.97,143600000.0
2008-07-17 20:07:00,168.97,169.05,168.955,169.04,224800000.0
2008-07-17 20:08:00,169.04,169.055,168.985,168.995,230000000.0
2008-07-17 20:09:00,169.0,169.015,168.945,168.985,225300000.0
2008-07-17 20:10:00,168.985,169.025,168.98,168.99,214000000.0
2008-07-17 20:11:00,168.975,169.035,168.97,168.975,187700000.0
2008-07-17 20:12:00,168.98,169.01,168.96,168.995,180700000.0
2008-07-17 20:13:00,168.995,169.025,168.975,169.0,203400000.0
2008-07-17 20:14:00,169.0,169.005,168.955,168.96,226800000.0
2008-07-17 20:15:00,168.96,168.965,168.93,168.965,149600000.0
2008-07-17 20:16:00,168.965,168.97,168.9,168.91,203900000.0
2008-07-17 20:17:00,168.9,168.905,168.855,168.88,197100000.0
2008-07-17 20:18:00,168.88,168.945,168.84,168.925,262100000.0
2008-07-17 20:19:00,168.925,168.97,168.92,168.97,195300000.0
2008-07-17 20:20:00,168.975,168.98,168.925,168.945,179200000.0
2008-07-17 20:21:00,168.95,168.98,168.935,168.94,169000000.0
2008-07-17 20:22:00,168.94,168.95,168.91,168.935,150600000.0
2008-07-17 20:23:00,168.93,168.97,168.905,168.93,282200000.0
2008-07-17 20:24:00,168.92,168.965,168.855,168.86,283800000.0
2008-07-17 20:25:00,168.865,168.865,168.825,168.855,183000000.0
2008-07-17 20:26:00,168.855,168.875,168.845,168.865,173700000.0
2008-07-17 20:27:00,168.865,168.91,168.855,168.9,170500000.0
2008-07-17 20:28:00,168.905,168.965,168.88,168.935,243900000.0
2008-07-17 20:29:00,168.935,169.04,168.92,169.02,322700000.0
2008-07-17 20:30:00,169.015,169.025,168.93,168.935,266300000.0
2008-07-17 20:31:00,168.93,168.995,168.905,168.915,165800000.0
2008-07-17 20:32:00,168.92,168.93,168.835,168.855,132100000.0
2008-07-17 20:33:00,168.85,168.88,168.795,168.805,257100000.0
2008-07-17 20:34:00,168.805,168.84,168.785,168.825,159300000.0
2008-07-17 20:35:00,168.835,168.875,168.815,168.825,231500000.0
2008-07-17 20:36:00,168.83,168.84,168.8,168.82,149400000.0
2008-07-17 20:37:00,168.815,168.86,168.815,168.85,192100000.0
2008-07-17 20:38:00,168.865,168.905,168.845,168.855,167100000.0
2008-07-17 20:39:00,168.86,168.86,168.805,168.815,130100000.0
2008-07-17 20:40:00,168.825,168.85,168.815,168.85,159500000.0
2008-07-17 20:41:00,168.845,168.845,168.81,168.84,173100000.0
2008-07-17 20:42:00,168.835,168.855,168.81,168.835,187200000.0
2008-07-17 20:43:00,168.835,168.865,168.78,168.81,158100000.0
2008-07-17 20:44:00,168.81,168.855,168.775,168.825,113700000.0
2008-07-17 20:45:00,168.83,168.855,168.815,168.835,128400000.0
2008-07-17 20:46:00,168.835,168.855,168.82,168.84,121200000.0
2008-07-17 20:47:00,168.835,168.85,168.8,168.8,124300000.0
2008-07-17 20:48:00,168.795,168.815,168.775,168.78,83400000.0
2008-07-17 20:49:00,168.775,168.78,168.75,168.755,107400000.0
2008-07-17 20:50:00,168.755,168.79,168.745,168.765,102500000.0
2008-07-17 20:51:00,168.765,168.77,168.745,168.77,158800000.0
2008-07-17 20:52:00,168.765,168.795,168.765,168.785,183100000.0
2008-07-17 20:53:00,168.785,168.8,168.77,168.79,146600000.0
2008-07-17 20:54:00,168.79,168.82,168.77,168.78,207500000.0
2008-07-17 20:55:00,168.78,168.78,168.735,168.745,180700000.0
2008-07-17 20:56:00,168.745,168.765,168.705,168.72,164900000.0
2008-07-17 20:57:00,168.715,168.74,168.71,168.72,181900000.0
2008-07-17 20:58:00,168.72,168.72,168.65,168.66,279600000.0
2008-07-17 20:59:00,168.67,168.75,168.665,168.75,152000000.0
2008-07-17 21:00:00,168.75,168.77,168.725,168.735,200400000.0
2008-07-17 21:01:00,168.735,168.75,168.705,168.73,333200000.0
2008-07-17 21:02:00,168.73,168.835,168.73,168.77,388900000.0
2008-07-17 21:03:00,168.77,168.79,168.745,168.775,146900000.0
2008-07-17 21:04:00,168.775,168.785,168.745,168.76,177600000.0
2008-07-17 21:05:00,168.755,168.765,168.745,168.755,108400000.0
2008-07-17 21:06:00,168.75,168.755,168.745,168.745,90800000.0
2008-07-17 21:07:00,168.745,168.75,168.7,168.705,127000000.0
2008-07-17 21:08:00,168.705,168.72,168.705,168.715,75900000.0
2008-07-17 21:09:00,168.715,168.725,168.66,168.675,202500000.0
2008-07-17 21:10:00,168.68,168.72,168.665,168.685,208500000.0
2008-07-17 21:11:00,168.685,168.77,168.68,168.77,138200000.0
2008-07-17 21:12:00,168.77,168.8,168.72,168.765,246500000.0
2008-07-17 21:13:00,168.765,168.805,168.755,168.8,124800000.0
2008-07-17 21:14:00,168.795,168.825,168.785,168.8,127600000.0
2008-07-17 21:15:00,168.8,168.8,168.79,168.8,84400000.0
2008-07-17 21:16:00,168.8,168.83,168.795,168.795,153400000.0
2008-07-17 21:17:00,168.79,168.8,168.76,168.795,240400000.0
2008-07-17 21:18:00,168.79,168.795,168.76,168.765,167800000.0
2008-07-17 21:19:00,168.775,168.78,168.765,168.775,112600000.0
2008-07-17 21:20:00,168.77,168.89,168.76,168.875,184400000.0
2008-07-17 21:21:00,168.875,168.9,168.86,168.89,168400000.0
2008-07-17 21:22:00,168.895,168.925,168.88,168.91,221000000.0
2008-07-17 21:23:00,168.915,168.935,168.91,168.92,128400000.0
2008-07-17 21:24:00,168.92,168.925,168.91,168.91,67900000.0
2008-07-17 21:25:00,168.915,168.915,168.885,168.9,176400000.0
2008-07-17 21:26:00,168.91,168.96,168.86,168.94,228400000.0
2008-07-17 21:27:00,168.945,168.96,168.93,168.935,182400000.0
2008-07-17 21:28:00,168.93,168.95,168.91,168.935,111600000.0
2008-07-17 21:29:00,168.95,168.965,168.925,168.925,157500000.0
2008-07-17 21:30:00,168.925,168.95,168.92,168.925,206100000.0
2008-07-17 21:31:00,168.925,168.93,168.915,168.915,111000000.0
2008-07-17 21:32:00,168.915,168.92,168.905,168.92,227800000.0
2008-07-17 21:33:00,168.92,168.92,168.9,168.905,43800000.0
2008-07-17 21:34:00,168.91,168.92,168.895,168.91,192500000.0
2008-07-17 21:35:00,168.915,168.92,168.865,168.87,153200000.0
2008-07-17 21:36:00,168.87,168.875,168.87,168.875,50300000.0
2008-07-17 21:37:00,168.87,168.885,168.84,168.87,186300000.0
2008-07-17 21:38:00,168.875,168.915,168.855,168.9,179100000.0
2008-07-17 21:39:00,168.895,168.9,168.875,168.885,87600000.0
2008-07-17 21:40:00,168.885,168.89,168.87,168.87,42800000.0
2008-07-17 21:41:00,168.86,168.88,168.85,168.87,102500000.0
2008-07-17 21:42:00,168.87,168.88,168.85,168.865,85200000.0
2008-07-17 21:43:00,168.865,168.87,168.835,168.835,62100000.0
2008-07-17 21:44:00,168.835,168.86,168.825,168.84,114500000.0
2008-07-17 21:45:00,168.84,168.86,168.835,168.84,117600000.0
2008-07-17 21:46:00,168.845,168.855,168.845,168.85,90200000.0
2008-07-17 21:47:00,168.85,168.855,168.82,168.85,93400000.0
2008-07-17 21:48:00,168.845,168.86,168.845,168.845,76700000.0
2008-07-17 21:49:00,168.855,168.88,168.84,168.87,149300000.0
2008-07-17 21:50:00,168.87,168.875,168.86,168.86,52200000.0
2008-07-17 21:51:00,168.86,168.88,168.84,168.87,108300000.0
2008-07-17 21:52:00,168.87,168.875,168.865,168.87,44800000.0
2008-07-17 21:53:00,168.87,168.87,168.84,168.86,80600000.0
2008-07-17 21:54:00,168.86,168.945,168.855,168.925,263600000.0
2008-07-17 21:55:00,168.925,168.985,168.92,168.955,185000000.0
2008-07-17 21:56:00,168.955,168.97,168.935,168.95,137400000.0
2008-07-17 21:57:00,168.95,168.985,168.945,168.975,165500000.0
2008-07-17 21:58:00,168.98,168.98,168.94,168.965,112200000.0
2008-07-17 21:59:00,168.965,168.975,168.9,168.9,150300000.0
2008-07-17 22:00:00,168.905,168.94,168.905,168.925,105100000.0
2008-07-17 22:01:00,168.93,168.935,168.84,168.875,109900000.0
2008-07-17 22:02:00,168.87,168.885,168.85,168.885,92900000.0
2008-07-17 22:03:00,168.885,168.9,168.87,168.87,102400000.0
2008-07-17 22:04:00,168.875,168.92,168.87,168.91,95100000.0
2008-07-17 22:05:00,168.915,168.915,168.905,168.905,51000000.0
2008-07-17 22:06:00,168.905,168.925,168.9,168.915,83300000.0
2008-07-17 22:07:00,168.91,168.915,168.89,168.89,51800000.0
2008-07-17 22:08:00,168.895,168.895,168.86,168.865,95500000.0
2008-07-17 22:09:00,168.885,168.92,168.885,168.915,130800000.0
2008-07-17 22:10:00,168.915,168.915,168.65,168.79,420500000.0
2008-07-17 22:11:00,168.79,168.915,168.735,168.795,276300000.0
2008-07-17 22:12:00,168.795,168.8,168.75,168.765,215100000.0
2008-07-17 22:13:00,168.77,168.825,168.77,168.82,104700000.0
2008-07-17 22:14:00,168.825,168.845,168.815,168.825,124700000.0
2008-07-17 22:15:00,168.825,168.84,168.755,168.765,222800000.0
2008-07-17 22:16:00,168.775,168.835,168.73,168.83,200600000.0
2008-07-17 22:17:00,168.83,168.835,168.735,168.755,184900000.0
2008-07-17 22:18:00,168.755,168.76,168.695,168.695,223700000.0
2008-07-17 22:19:00,168.695,168.7,168.675,168.685,129300000.0
2008-07-17 22:20:00,168.685,168.705,168.67,168.705,134600000.0
2008-07-17 22:21:00,168.695,168.75,168.675,168.685,201800000.0
2008-07-17 22:22:00,168.685,168.705,168.655,168.695,232100000.0
2008-07-17 22:23:00,168.7,168.715,168.675,168.68,118700000.0
2008-07-17 22:24:00,168.685,168.73,168.685,168.715,233400000.0
2008-07-17 22:25:00,168.715,168.74,168.7,168.7,103200000.0
2008-07-17 22:26:00,168.695,168.705,168.685,168.685,68900000.0
2008-07-17 22:27:00,168.68,168.695,168.68,168.695,89900000.0
2008-07-17 22:28:00,168.685,168.69,168.675,168.675,70700000.0
2008-07-17 22:29:00,168.675,168.675,168.645,168.645,93300000.0
2008-07-17 22:30:00,168.645,168.665,168.61,168.625,148600000.0
2008-07-17 22:31:00,168.625,168.645,168.575,168.575,117400000.0
2008-07-17 22:32:00,168.57,168.585,168.555,168.575,247300000.0
2008-07-17 22:33:00,168.565,168.575,168.55,168.555,57000000.0
2008-07-17 22:34:00,168.555,168.59,168.54,168.555,157700000.0
2008-07-17 22:35:00,168.555,168.56,168.51,168.54,125000000.0
2008-07-17 22:36:00,168.54,168.59,168.535,168.575,126800000.0
2008-07-17 22:37:00,168.575,168.595,168.57,168.595,67700000.0
2008-07-17 22:38:00,168.595,168.63,168.595,168.605,97500000.0
2008-07-17 22:39:00,168.605,168.61,168.595,168.6,41100000.0
2008-07-17 22:40:00,168.605,168.605,168.595,168.605,42000000.0
2008-07-17 22:41:00,168.605,168.625,168.6,168.625,97600000.0
2008-07-17 22:42:00,168.625,168.645,168.535,168.575,97000000.0
2008-07-17 22:43:00,168.575,168.575,168.525,168.555,147100000.0
2008-07-17 22:44:00,168.55,168.565,168.53,168.55,91200000.0
2008-07-17 22:45:00,168.55,168.61,168.52,168.53,94100000.0
2008-07-17 22:46:00,168.54,168.57,168.495,168.5,161800000.0
2008-07-17 22:47:00,168.495,168.6,168.495,168.515,109100000.0
2008-07-17 22:48:00,168.525,168.61,168.515,168.53,154000000.0
2008-07-17 22:49:00,168.53,168.555,168.51,168.52,93700000.0
2008-07-17 22:50:00,168.52,168.55,168.505,168.53,94800000.0
2008-07-17 22:51:00,168.53,168.56,168.495,168.515,86800000.0
2008-07-17 22:52:00,168.515,168.52,168.44,168.46,122400000.0
2008-07-17 22:53:00,168.465,168.49,168.41,168.485,149700000.0
2008-07-17 22:54:00,168.485,168.485,168.44,168.455,145500000.0
2008-07-17 22:55:00,168.46,168.465,168.435,168.455,109300000.0
2008-07-17 22:56:00,168.45,168.46,168.45,168.455,37700000.0
2008-07-17 22:57:00,168.46,168.49,168.46,168.48,42500000.0
2008-07-17 22:58:00,168.49,168.55,168.475,168.535,81800000.0
2008-07-17 22:59:00,168.535,168.58,168.505,168.58,67000000.0
2008-07-17 23:00:00,168.555,168.58,168.54,168.545,18200000.0
2008-07-17 23:01:00,168.54,168.55,168.47,168.5,76800000.0
2008-07-17 23:02:00,168.5,168.52,168.48,168.5,170600000.0
2008-07-17 23:03:00,168.49,168.52,168.485,168.49,88000000.0
2008-07-17 23:04:00,168.495,168.495,168.465,168.465,34600000.0
2008-07-17 23:05:00,168.47,168.47,168.435,168.455,44100000.0
2008-07-17 23:06:00,168.46,168.46,168.43,168.45,65600000.0
2008-07-17 23:07:00,168.44,168.47,168.44,168.46,34100000.0
2008-07-17 23:08:00,168.46,168.47,168.43,168.43,81900000.0
2008-07-17 23:09:00,168.43,168.44,168.405,168.425,103300000.0
2008-07-17 23:10:00,168.425,168.44,168.425,168.43,44100000.0
2008-07-17 23:11:00,168.43,168.44,168.43,168.44,64900000.0
2008-07-17 23:12:00,168.43,168.44,168.43,168.44,17400000.0
2008-07-17 23:13:00,168.45,168.45,168.44,168.44,23100000.0
2008-07-17 23:14:00,168.44,168.44,168.44,168.44,75700000.0
2008-07-17 23:15:00,168.44,168.445,168.435,168.445,15900000.0
2008-07-17 23:16:00,168.44,168.47,168.44,168.47,125700000.0
2008-07-17 23:17:00,168.47,168.48,168.47,168.47,66200000.0
2008-07-17 23:18:00,168.47,168.47,168.47,168.47,150700000.0
2008-07-17 23:19:00,168.47,168.5,168.465,168.485,150200000.0
2008-07-17 23:20:00,168.48,168.53,168.48,168.52,39400000.0
2008-07-17 23:21:00,168.52,168.53,168.51,168.53,16600000.0
2008-07-17 23:22:00,168.52,168.53,168.5,168.51,35400000.0
2008-07-17 23:23:00,168.51,168.53,168.51,168.52,78000000.0
2008-07-17 23:24:00,168.51,168.53,168.5,168.53,9900000.0
2008-07-17 23:25:00,168.54,168.54,168.54,168.54,2000000.0
2008-07-17 23:26:00,168.54,168.55,168.53,168.55,18000000.0
2008-07-17 23:27:00,168.54,168.54,168.5,168.54,16200000.0
2008-07-17 23:28:00,168.53,168.56,168.495,168.5,33600000.0
2008-07-17 23:29:00,168.5,168.5,168.4,168.42,48900000.0
2008-07-17 23:30:00,168.43,168.43,168.41,168.41,44400000.0
2008-07-17 23:31:00,168.41,168.41,168.4,168.41,15000000.0
2008-07-17 23:32:00,168.41,168.41,168.41,168.41,33000000.0
2008-07-17 23:33:00,168.41,168.41,168.4,168.405,20700000.0
2008-07-17 23:34:00,168.4,168.41,168.4,168.41,16700000.0
2008-07-17 23:35:00,168.41,168.42,168.41,168.42,23400000.0
2008-07-17 23:36:00,168.42,168.42,168.41,168.41,16600000.0
2008-07-17 23:37:00,168.42,168.43,168.41,168.43,130200000.0
2008-07-17 23:38:00,168.43,168.43,168.42,168.43,36600000.0
2008-07-17 23:39:00,168.44,168.46,168.44,168.45,12900000.0
2008-07-17 23:40:00,168.45,168.45,168.44,168.45,5000000.0
2008-07-17 23:41:00,168.45,168.46,168.44,168.45,10000000.0
2008-07-17 23:42:00,168.46,168.47,168.46,168.47,4000000.0
2008-07-17 23:43:00,168.47,168.47,168.46,168.46,9000000.0
2008-07-17 23:44:00,168.47,168.47,168.46,168.47,5000000.0
2008-07-17 23:45:00,168.445,168.445,168.445,168.445,4800000.0
2008-07-17 23:46:00,168.46,168.47,168.45,168.47,17500000.0
2008-07-17 23:47:00,168.455,168.455,168.455,168.455,12800000.0
2008-07-17 23:48:00,168.46,168.495,168.46,168.47,44900000.0
2008-07-17 23:49:00,168.485,168.485,168.46,168.46,19000000.0
2008-07-17 23:50:00,168.46,168.46,168.42,168.42,9500000.0
2008-07-17 23:51:00,168.43,168.43,168.43,168.43,8700000.0
2008-07-17 23:52:00,168.43,168.445,168.43,168.445,3700000.0
2008-07-17 23:53:00,168.425,168.45,168.425,168.43,54600000.0
2008-07-17 23:54:00,168.43,168.43,168.35,168.38,188600000.0
2008-07-17 23:55:00,168.37,168.38,168.37,168.38,79100000.0
2008-07-17 23:56:00,168.38,168.41,168.38,168.38,161800000.0
2008-07-17 23:57:00,168.38,168.39,168.36,168.365,154100000.0
2008-07-17 23:58:00,168.365,168.37,168.33,168.35,152900000.0
2008-07-17 23:59:00,168.35,168.38,168.33,168.33,70500000.0
2008-07-18 00:00:00,168.32,168.32,168.24,168.24,103500000.0
2008-07-18 00:01:00,168.24,168.27,168.24,168.26,25600000.0
2008-07-18 00:02:00,168.24,168.29,168.24,168.29,17800000.0
2008-07-18 00:03:00,168.29,168.3,168.28,168.29,61300000.0
2008-07-18 00:04:00,168.29,168.29,168.27,168.28,24300000.0
2008-07-18 00:05:00,168.27,168.3,168.27,168.295,38400000.0
2008-07-18 00:06:00,168.29,168.3,168.28,168.3,21000000.0
2008-07-18 00:07:00,168.29,168.3,168.29,168.3,15000000.0
2008-07-18 00:08:00,168.31,168.33,168.3,168.33,23700000.0
2008-07-18 00:09:00,168.34,168.34,168.32,168.33,16000000.0
2008-07-18 00:10:00,168.33,168.38,168.305,168.375,50100000.0
2008-07-18 00:11:00,168.355,168.39,168.355,168.39,54800000.0
2008-07-18 00:12:00,168.38,168.39,168.37,168.39,21700000.0
2008-07-18 00:13:00,168.4,168.41,168.39,168.41,16800000.0
2008-07-18 00:14:00,168.42,168.42,168.39,168.39,36000000.0
2008-07-18 00:15:00,168.39,168.39,168.38,168.39,33600000.0
2008-07-18 00:16:00,168.38,168.42,168.38,168.4,72700000.0
2008-07-18 00:17:00,168.4,168.43,168.4,168.42,31200000.0
2008-07-18 00:18:00,168.42,168.46,168.42,168.46,52300000.0
2008-07-18 00:19:00,168.45,168.51,168.45,168.5,59400000.0
2008-07-18 00:20:00,168.49,168.56,168.47,168.535,114100000.0
2008-07-18 00:21:00,168.535,168.55,168.53,168.55,21900000.0
2008-07-18 00:22:00,168.55,168.56,168.53,168.56,70700000.0
2008-07-18 00:23:00,168.55,168.595,168.54,168.55,96000000.0
2008-07-18 00:24:00,168.55,168.58,168.55,168.58,81400000.0
2008-07-18 00:25:00,168.58,168.61,168.57,168.6,53600000.0
2008-07-18 00:26:00,168.61,168.61,168.575,168.59,38300000.0
2008-07-18 00:27:00,168.58,168.58,168.55,168.58,33400000.0
2008-07-18 00:28:00,168.59,168.59,168.55,168.56,41000000.0
2008-07-18 00:29:00,168.55,168.56,168.51,168.51,84700000.0
2008-07-18 00:30:00,168.51,168.53,168.5,168.5,68800000.0
2008-07-18 00:31:00,168.5,168.51,168.48,168.51,74400000.0
2008-07-18 00:32:00,168.5,168.51,168.5,168.5,39700000.0
2008-07-18 00:33:00,168.5,168.51,168.5,168.51,12400000.0
2008-07-18 00:34:00,168.51,168.52,168.5,168.51,69100000.0
2008-07-18 00:35:00,168.51,168.55,168.51,168.55,33400000.0
2008-07-18 00:36:00,168.54,168.54,168.52,168.53,49300000.0
2008-07-18 00:37:00,168.53,168.56,168.52,168.56,16300000.0
2008-07-18 00:38:00,168.55,168.55,168.525,168.53,25900000.0
2008-07-18 00:39:00,168.53,168.53,168.52,168.53,13600000.0
2008-07-18 00:40:00,168.53,168.53,168.52,168.53,24400000.0
2008-07-18 00:41:00,168.53,168.55,168.53,168.55,51500000.0
2008-07-18 00:42:00,168.55,168.56,168.55,168.55,30800000.0
2008-07-18 00:43:00,168.55,168.56,168.55,168.55,13800000.0
2008-07-18 00:44:00,168.56,168.57,168.55,168.57,34700000.0
2008-07-18 00:45:00,168.56,168.58,168.56,168.57,41000000.0
2008-07-18 00:46:00,168.58,168.58,168.56,168.56,79500000.0
2008-07-18 00:47:00,168.56,168.575,168.55,168.55,43500000.0
2008-07-18 00:48:00,168.55,168.56,168.54,168.54,24000000.0
2008-07-18 00:49:00,168.54,168.55,168.52,168.53,15800000.0
2008-07-18 00:50:00,168.52,168.52,168.495,168.5,41600000.0
2008-07-18 00:51:00,168.51,168.51,168.47,168.49,76500000.0
2008-07-18 00:52:00,168.48,168.49,168.48,168.49,10800000.0
2008-07-18 00:53:00,168.49,168.51,168.48,168.51,19500000.0
2008-07-18 00:54:00,168.51,168.52,168.51,168.51,54100000.0
2008-07-18 00:55:00,168.52,168.52,168.47,168.485,131600000.0
2008-07-18 00:56:00,168.475,168.49,168.42,168.43,255000000.0
2008-07-18 00:57:00,168.43,168.5,168.43,168.46,171000000.0
2008-07-18 00:58:00,168.46,168.48,168.44,168.45,108700000.0
2008-07-18 00:59:00,168.45,168.455,168.305,168.37,300000000.0
2008-07-18 01:00:00,168.36,168.39,168.36,168.37,71200000.0
2008-07-18 01:01:00,168.38,168.4,168.36,168.39,188400000.0
2008-07-18 01:02:00,168.39,168.39,168.35,168.38,133100000.0
2008-07-18 01:03:00,168.38,168.38,168.335,168.335,15100000.0
2008-07-18 01:04:00,168.33,168.35,168.33,168.34,60100001.0
2008-07-18 01:05:00,168.34,168.34,168.3,168.3,86500000.0
2008-07-18 01:06:00,168.3,168.3,168.28,168.29,26200000.0
2008-07-18 01:07:00,168.3,168.32,168.3,168.31,28400000.0
2008-07-18 01:08:00,168.31,168.31,168.29,168.29,19100000.0
2008-07-18 01:09:00,168.31,168.31,168.29,168.31,28500000.0
2008-07-18 01:10:00,168.31,168.32,168.31,168.31,61600000.0
2008-07-18 01:11:00,168.32,168.32,168.31,168.32,225700000.0
2008-07-18 01:12:00,168.32,168.35,168.32,168.34,26100000.0
2008-07-18 01:13:00,168.34,168.34,168.33,168.33,44200000.0
2008-07-18 01:14:00,168.33,168.34,168.33,168.33,174300000.0
2008-07-18 01:15:00,168.33,168.34,168.33,168.34,117600000.0
2008-07-18 01:16:00,168.34,168.36,168.33,168.35,53000000.0
2008-07-18 01:17:00,168.35,168.36,168.35,168.36,20700000.0
2008-07-18 01:18:00,168.36,168.37,168.35,168.37,103600000.0
2008-07-18 01:19:00,168.37,168.42,168.37,168.4,47900000.0
2008-07-18 01:20:00,168.4,168.42,168.4,168.41,33800000.0
2008-07-18 01:21:00,168.4,168.41,168.36,168.36,99900000.0
2008-07-18 01:22:00,168.37,168.37,168.36,168.36,51300000.0
2008-07-18 01:23:00,168.37,168.37,168.34,168.34,47000000.0
2008-07-18 01:24:00,168.34,168.34,168.33,168.34,21000000.0
2008-07-18 01:25:00,168.33,168.33,168.32,168.32,25100000.0
2008-07-18 01:26:00,168.32,168.34,168.32,168.34,65400000.0
2008-07-18 01:27:00,168.34,168.37,168.34,168.37,96700000.0
2008-07-18 01:28:00,168.36,168.37,168.36,168.36,11000000.0
2008-07-18 01:29:00,168.37,168.37,168.36,168.37,59700000.0
2008-07-18 01:30:00,168.37,168.37,168.37,168.37,1800000.0
2008-07-18 01:31:00,168.36,168.38,168.32,168.34,46600000.0
2008-07-18 01:32:00,168.35,168.35,168.33,168.34,186800000.0
2008-07-18 01:33:00,168.34,168.34,168.3,168.32,61700000.0
2008-07-18 01:34:00,168.31,168.33,168.31,168.32,18000000.0
2008-07-18 01:35:00,168.33,168.34,168.305,168.34,104800000.0
2008-07-18 01:36:00,168.34,168.34,168.315,168.32,82000000.0
2008-07-18 01:37:00,168.32,168.32,168.3,168.31,25300000.0
2008-07-18 01:38:00,168.31,168.33,168.3,168.33,28200000.0
2008-07-18 01:39:00,168.33,168.34,168.32,168.33,22800000.0
2008-07-18 01:40:00,168.33,168.37,168.33,168.36,50200000.0
2008-07-18 01:41:00,168.36,168.36,168.33,168.36,110800000.0
2008-07-18 01:42:00,168.36,168.37,168.35,168.36,27900000.0
2008-07-18 01:43:00,168.36,168.37,168.36,168.37,34400000.0
2008-07-18 01:44:00,168.36,168.39,168.36,168.39,31500000.0
2008-07-18 01:45:00,168.39,168.44,168.39,168.43,52600000.0
2008-07-18 01:46:00,168.43,168.44,168.42,168.42,72400000.0
2008-07-18 01:47:00,168.415,168.42,168.4,168.42,47600000.0
2008-07-18 01:48:00,168.42,168.42,168.4,168.42,44700000.0
2008-07-18 01:49:00,168.42,168.42,168.4,168.4,26700000.0
2008-07-18 01:50:00,168.41,168.41,168.41,168.41,4400000.0
2008-07-18 01:51:00,168.41,168.41,168.4,168.4,28400000.0
2008-07-18 01:52:00,168.4,168.41,168.36,168.36,52700000.0
2008-07-18 01:53:00,168.36,168.38,168.36,168.375,26800000.0
2008-07-18 01:54:00,168.375,168.375,168.37,168.37,23700000.0
2008-07-18 01:55:00,168.37,168.38,168.37,168.37,18100000.0
2008-07-18 01:56:00,168.37,168.37,168.37,168.37,14900000.0
2008-07-18 01:57:00,168.37,168.37,168.35,168.35,68000000.0
2008-07-18 01:58:00,168.36,168.375,168.35,168.36,54300000.0
2008-07-18 01:59:00,168.37,168.41,168.36,168.4,79000000.0
2008-07-18 02:00:00,168.4,168.42,168.39,168.42,82900000.0
2008-07-18 02:01:00,168.42,168.43,168.39,168.39,69300000.0
2008-07-18 02:02:00,168.39,168.43,168.39,168.43,67900000.0
2008-07-18 02:03:00,168.43,168.47,168.43,168.45,133500000.0
2008-07-18 02:04:00,168.45,168.465,168.415,168.45,155500000.0
2008-07-18 02:05:00,168.44,168.45,168.43,168.44,75000000.0
2008-07-18 02:06:00,168.43,168.47,168.43,168.46,174800000.0
2008-07-18 02:07:00,168.46,168.5,168.46,168.5,217399999.0
2008-07-18 02:08:00,168.49,168.5,168.445,168.45,200900000.0
2008-07-18 02:09:00,168.46,168.47,168.44,168.47,196000000.0
2008-07-18 02:10:00,168.46,168.49,168.46,168.48,104500000.0
2008-07-18 02:11:00,168.48,168.49,168.47,168.47,138100000.0
2008-07-18 02:12:00,168.47,168.48,168.47,168.48,78200000.0
2008-07-18 02:13:00,168.48,168.53,168.48,168.5,208700000.0
2008-07-18 02:14:00,168.5,168.53,168.475,168.5,384600000.0
2008-07-18 02:15:00,168.5,168.53,168.5,168.51,102600000.0
2008-07-18 02:16:00,168.51,168.52,168.48,168.52,182800000.0
2008-07-18 02:17:00,168.52,168.52,168.5,168.5,58600000.0
2008-07-18 02:18:00,168.51,168.53,168.5,168.53,148900001.0
2008-07-18 02:19:00,168.53,168.56,168.53,168.55,173600000.0
2008-07-18 02:20:00,168.55,168.55,168.51,168.53,121800000.0
2008-07-18 02:21:00,168.52,168.53,168.51,168.51,199900000.0
2008-07-18 02:22:00,168.51,168.52,168.5,168.51,49900000.0
2008-07-18 02:23:00,168.51,168.51,168.51,168.51,231100001.0
2008-07-18 02:24:00,168.51,168.53,168.51,168.53,64300000.0
2008-07-18 02:25:00,168.52,168.53,168.51,168.52,182900000.0
2008-07-18 02:26:00,168.52,168.53,168.51,168.52,56300000.0
2008-07-18 02:27:00,168.52,168.525,168.5,168.5,91600000.0
2008-07-18 02:28:00,168.5,168.51,168.4,168.41,305599999.0
2008-07-18 02:29:00,168.41,168.48,168.385,168.41,204000000.0
2008-07-18 02:30:00,168.42,168.45,168.395,168.44,239300000.0
2008-07-18 02:31:00,168.44,168.485,168.44,168.47,108300000.0
2008-07-18 02:32:00,168.47,168.485,168.435,168.47,260000000.0
2008-07-18 02:33:00,168.47,168.47,168.45,168.465,253300000.0
2008-07-18 02:34:00,168.46,168.48,168.45,168.455,159000000.0
2008-07-18 02:35:00,168.46,168.465,168.45,168.46,51200000.0
2008-07-18 02:36:00,168.46,168.47,168.45,168.45,116900000.0
2008-07-18 02:37:00,168.46,168.46,168.415,168.425,221000000.0
2008-07-18 02:38:00,168.43,168.455,168.43,168.45,102400000.0
2008-07-18 02:39:00,168.455,168.46,168.425,168.44,116600000.0
2008-07-18 02:40:00,168.455,168.47,168.435,168.47,88400000.0
2008-07-18 02:41:00,168.465,168.48,168.45,168.46,161500000.0
2008-07-18 02:42:00,168.45,168.47,168.45,168.47,109700000.0
2008-07-18 02:43:00,168.47,168.48,168.45,168.46,78700000.0
2008-07-18 02:44:00,168.46,168.48,168.46,168.47,80300000.0
2008-07-18 02:45:00,168.465,168.5,168.46,168.5,66900000.0
2008-07-18 02:46:00,168.5,168.5,168.47,168.48,112000000.0
2008-07-18 02:47:00,168.48,168.48,168.44,168.45,216500000.0
2008-07-18 02:48:00,168.45,168.46,168.44,168.46,141200000.0
2008-07-18 02:49:00,168.455,168.485,168.45,168.48,97900000.0
2008-07-18 02:50:00,168.485,168.485,168.45,168.46,204600000.0
2008-07-18 02:51:00,168.46,168.51,168.45,168.505,155800000.0
2008-07-18 02:52:00,168.505,168.51,168.47,168.49,155700000.0
2008-07-18 02:53:00,168.49,168.52,168.49,168.51,119900000.0
2008-07-18 02:54:00,168.51,168.55,168.51,168.55,170700000.0
2008-07-18 02:55:00,168.54,168.56,168.48,168.5,276100000.0
2008-07-18 02:56:00,168.5,168.5,168.45,168.46,454800000.0
2008-07-18 02:57:00,168.45,168.465,168.425,168.45,385800000.0
2008-07-18 02:58:00,168.45,168.46,168.42,168.42,344200000.0
2008-07-18 02:59:00,168.435,168.455,168.42,168.45,336400000.0
2008-07-18 03:00:00,168.445,168.445,168.395,168.405,137300000.0
2008-07-18 03:01:00,168.405,168.435,168.385,168.41,301200000.0
2008-07-18 03:02:00,168.41,168.41,168.37,168.37,124500000.0
2008-07-18 03:03:00,168.37,168.39,168.37,168.38,87900000.0
2008-07-18 03:04:00,168.38,168.39,168.36,168.38,135400000.0
2008-07-18 03:05:00,168.38,168.4,168.345,168.39,194900000.0
2008-07-18 03:06:00,168.39,168.395,168.38,168.39,104200000.0
2008-07-18 03:07:00,168.38,168.385,168.36,168.36,147800000.0
2008-07-18 03:08:00,168.36,168.36,168.315,168.325,158400000.0
2008-07-18 03:09:00,168.33,168.34,168.32,168.33,185200000.0
2008-07-18 03:10:00,168.33,168.41,168.33,168.41,96000000.0
2008-07-18 03:11:00,168.41,168.41,168.38,168.4,105100000.0
2008-07-18 03:12:00,168.4,168.41,168.38,168.39,179600000.0
2008-07-18 03:13:00,168.38,168.38,168.335,168.35,326600000.0
2008-07-18 03:14:00,168.35,168.35,168.285,168.285,226500000.0
2008-07-18 03:15:00,168.285,168.315,168.28,168.31,134100000.0
2008-07-18 03:16:00,168.31,168.33,168.31,168.32,101800000.0
2008-07-18 03:17:00,168.315,168.32,168.3,168.32,101700000.0
2008-07-18 03:18:00,168.33,168.36,168.33,168.34,166100000.0
2008-07-18 03:19:00,168.33,168.34,168.33,168.34,124300000.0
2008-07-18 03:20:00,168.33,168.34,168.33,168.33,130500000.0
2008-07-18 03:21:00,168.33,168.34,168.33,168.33,237600000.0
2008-07-18 03:22:00,168.33,168.335,168.325,168.33,109100000.0
2008-07-18 03:23:00,168.33,168.33,168.33,168.33,60100000.0
2008-07-18 03:24:00,168.33,168.375,168.33,168.36,237300000.0
2008-07-18 03:25:00,168.36,168.38,168.35,168.37,135900000.0
2008-07-18 03:26:00,168.37,168.39,168.37,168.39,76000000.0
2008-07-18 03:27:00,168.39,168.41,168.385,168.41,123400000.0
2008-07-18 03:28:00,168.41,168.43,168.4,168.43,40200000.0
2008-07-18 03:29:00,168.425,168.425,168.42,168.42,39600000.0
2008-07-18 03:30:00,168.42,168.42,168.42,168.42,40100000.0
2008-07-18 03:31:00,168.42,168.42,168.4,168.4,87000000.0
2008-07-18 03:32:00,168.4,168.4,168.375,168.38,39600000.0
2008-07-18 03:33:00,168.39,168.39,168.39,168.39,26800000.0
2008-07-18 03:34:00,168.39,168.39,168.37,168.38,34300000.0
2008-07-18 03:35:00,168.38,168.38,168.37,168.37,10600000.0
2008-07-18 03:36:00,168.37,168.37,168.33,168.35,74700000.0
2008-07-18 03:37:00,168.34,168.34,168.33,168.33,95000000.0
2008-07-18 03:38:00,168.33,168.35,168.31,168.33,115000000.0
2008-07-18 03:39:00,168.33,168.335,168.31,168.335,107500000.0
2008-07-18 03:40:00,168.33,168.33,168.32,168.33,25900000.0
2008-07-18 03:41:00,168.325,168.33,168.31,168.325,112000000.0
2008-07-18 03:42:00,168.325,168.34,168.32,168.32,116800000.0
2008-07-18 03:43:00,168.33,168.35,168.315,168.33,73000000.0
2008-07-18 03:44:00,168.34,168.34,168.31,168.31,129900000.0
2008-07-18 03:45:00,168.31,168.32,168.27,168.27,252500000.0
2008-07-18 03:46:00,168.27,168.305,168.27,168.305,103500000.0
2008-07-18 03:47:00,168.3,168.32,168.3,168.31,137200000.0
2008-07-18 03:48:00,168.31,168.32,168.31,168.32,40000000.0
2008-07-18 03:49:00,168.32,168.33,168.315,168.325,98500000.0
2008-07-18 03:50:00,168.325,168.34,168.325,168.34,17000000.0
2008-07-18 03:51:00,168.34,168.34,168.33,168.34,50900000.0
2008-07-18 03:52:00,168.335,168.34,168.33,168.34,25300000.0
2008-07-18 03:53:00,168.34,168.34,168.325,168.34,78300000.0
2008-07-18 03:54:00,168.34,168.35,168.335,168.34,69000000.0
2008-07-18 03:55:00,168.34,168.35,168.34,168.34,55000000.0
2008-07-18 03:56:00,168.35,168.35,168.34,168.345,56700000.0
2008-07-18 03:57:00,168.35,168.355,168.35,168.355,11000000.0
2008-07-18 03:58:00,168.355,168.355,168.34,168.35,88700000.0
2008-07-18 03:59:00,168.35,168.35,168.335,168.335,164400000.0
2008-07-18 04:00:00,168.34,168.34,168.31,168.32,302400000.0
2008-07-18 04:01:00,168.32,168.33,168.315,168.32,301000000.0
2008-07-18 04:02:00,168.32,168.32,168.315,168.315,61900000.0
2008-07-18 04:03:00,168.315,168.33,168.315,168.32,49900000.0
2008-07-18 04:04:00,168.32,168.32,168.305,168.31,119800000.0
2008-07-18 04:05:00,168.31,168.32,168.31,168.31,44600000.0
2008-07-18 04:06:00,168.32,168.32,168.31,168.31,38800000.0
2008-07-18 04:07:00,168.31,168.325,168.31,168.31,169900000.0
2008-07-18 04:08:00,168.32,168.32,168.32,168.32,74700000.0
2008-07-18 04:09:00,168.32,168.32,168.32,168.32,82400000.0
2008-07-18 04:10:00,168.32,168.33,168.315,168.32,116000000.0
2008-07-18 04:11:00,168.32,168.34,168.32,168.33,120400000.0
2008-07-18 04:12:00,168.345,168.35,168.33,168.34,138900000.0
2008-07-18 04:13:00,168.35,168.35,168.345,168.345,16800000.0
2008-07-18 04:14:00,168.35,168.36,168.34,168.345,156100000.0
2008-07-18 04:15:00,168.35,168.36,168.345,168.36,76800000.0
2008-07-18 04:16:00,168.36,168.36,168.345,168.345,36500000.0
2008-07-18 04:17:00,168.345,168.35,168.34,168.35,34200000.0
2008-07-18 04:18:00,168.35,168.35,168.35,168.35,25200000.0
2008-07-18 04:19:00,168.35,168.35,168.33,168.34,208900000.0
2008-07-18 04:20:00,168.335,168.34,168.33,168.33,221800000.0
2008-07-18 04:21:00,168.33,168.345,168.32,168.33,298200000.0
2008-07-18 04:22:00,168.33,168.34,168.32,168.32,94800000.0
2008-07-18 04:23:00,168.33,168.34,168.33,168.34,45000000.0
2008-07-18 04:24:00,168.335,168.34,168.33,168.335,43900000.0
2008-07-18 04:25:00,168.335,168.335,168.32,168.32,137900000.0
2008-07-18 04:26:00,168.32,168.345,168.32,168.34,322900000.0
2008-07-18 04:27:00,168.34,168.35,168.32,168.32,68100000.0
2008-07-18 04:28:00,168.33,168.35,168.33,168.345,34400000.0
2008-07-18 04:29:00,168.345,168.355,168.34,168.355,53000000.0
2008-07-18 04:30:00,168.355,168.355,168.345,168.35,31900000.0
2008-07-18 04:31:00,168.355,168.365,168.35,168.35,24300000.0
2008-07-18 04:32:00,168.35,168.355,168.345,168.35,21800000.0
2008-07-18 04:33:00,168.345,168.36,168.345,168.36,161800000.0
2008-07-18 04:34:00,168.36,168.36,168.345,168.345,48900000.0
2008-07-18 04:35:00,168.34,168.345,168.34,168.34,37800000.0
2008-07-18 04:36:00,168.34,168.34,168.325,168.33,114700000.0
2008-07-18 04:37:00,168.33,168.33,168.31,168.315,96900000.0
2008-07-18 04:38:00,168.31,168.33,168.3,168.33,90900000.0
2008-07-18 04:39:00,168.32,168.32,168.31,168.32,56200000.0
2008-07-18 04:40:00,168.32,168.32,168.31,168.31,21400000.0
2008-07-18 04:41:00,168.31,168.32,168.31,168.315,29500000.0
2008-07-18 04:42:00,168.315,168.32,168.31,168.31,33000000.0
2008-07-18 04:43:00,168.31,168.31,168.31,168.31,1800000.0
2008-07-18 04:44:00,168.31,168.32,168.31,168.32,39000000.0
2008-07-18 04:45:00,168.32,168.32,168.315,168.32,20000000.0
2008-07-18 04:46:00,168.32,168.33,168.315,168.33,22800000.0
2008-07-18 04:47:00,168.33,168.33,168.32,168.32,25700000.0
2008-07-18 04:48:00,168.32,168.33,168.31,168.31,39300000.0
2008-07-18 04:49:00,168.31,168.315,168.31,168.31,27300000.0
2008-07-18 04:50:00,168.31,168.31,168.31,168.31,3300000.0
2008-07-18 04:51:00,168.315,168.32,168.31,168.32,33200000.0
2008-07-18 04:52:00,168.32,168.325,168.31,168.325,37400000.0
2008-07-18 04:53:00,168.325,168.325,168.315,168.315,5200000.0
2008-07-18 04:54:00,168.31,168.31,168.31,168.31,15800000.0
2008-07-18 04:55:00,168.31,168.31,168.3,168.3,29600000.0
2008-07-18 04:56:00,168.3,168.3,168.285,168.29,55500000.0
2008-07-18 04:57:00,168.29,168.295,168.285,168.285,35500000.0
2008-07-18 04:58:00,168.29,168.3,168.29,168.29,31700000.0
2008-07-18 04:59:00,168.29,168.305,168.29,168.3,44900000.0
2008-07-18 05:00:00,168.3,168.3,168.265,168.285,68300000.0
2008-07-18 05:01:00,168.285,168.29,168.28,168.285,69200000.0
2008-07-18 05:02:00,168.285,168.285,168.28,168.28,31700000.0
2008-07-18 05:03:00,168.28,168.335,168.28,168.33,70200000.0
2008-07-18 05:04:00,168.335,168.35,168.305,168.35,215400000.0
2008-07-18 05:05:00,168.35,168.35,168.325,168.345,93000000.0
2008-07-18 05:06:00,168.345,168.37,168.345,168.365,69000000.0
2008-07-18 05:09:00,168.36,168.37,168.36,168.37,7800000.0
2008-07-18 05:10:00,168.37,168.37,168.355,168.36,25600000.0
2008-07-18 05:11:00,168.355,168.36,168.355,168.355,6300000.0
2008-07-18 05:12:00,168.355,168.355,168.345,168.345,20000000.0
2008-07-18 05:13:00,168.35,168.37,168.345,168.37,42800000.0
2008-07-18 05:14:00,168.37,168.385,168.36,168.385,95100000.0
2008-07-18 05:15:00,168.385,168.415,168.38,168.4,122400000.0
2008-07-18 05:16:00,168.405,168.405,168.39,168.39,39000000.0
2008-07-18 05:17:00,168.39,168.39,168.38,168.39,47700000.0
2008-07-18 05:18:00,168.39,168.39,168.38,168.38,13400000.0
2008-07-18 05:19:00,168.38,168.385,168.375,168.38,48400000.0
2008-07-18 05:20:00,168.385,168.405,168.38,168.4,136500000.0
2008-07-18 05:21:00,168.405,168.405,168.395,168.395,15500000.0
2008-07-18 05:22:00,168.395,168.4,168.395,168.395,15600000.0
2008-07-18 05:23:00,168.395,168.4,168.395,168.395,19100000.0
2008-07-18 05:24:00,168.395,168.395,168.39,168.395,5700000.0
2008-07-18 05:25:00,168.395,168.395,168.395,168.395,1300000.0
2008-07-18 05:26:00,168.395,168.405,168.38,168.39,63400000.0
2008-07-18 05:27:00,168.395,168.405,168.39,168.39,40100000.0
2008-07-18 05:28:00,168.39,168.42,168.39,168.4,103600000.0
2008-07-18 05:29:00,168.415,168.43,168.41,168.42,41900000.0
2008-07-18 05:30:00,168.42,168.44,168.41,168.425,35300000.0
2008-07-18 05:31:00,168.43,168.435,168.415,168.43,52900000.0
2008-07-18 05:32:00,168.425,168.445,168.42,168.445,67900000.0
2008-07-18 05:33:00,168.445,168.475,168.435,168.475,74500000.0
2008-07-18 05:34:00,168.475,168.485,168.465,168.465,65900000.0
2008-07-18 05:35:00,168.465,168.525,168.465,168.5,129000000.0
2008-07-18 05:36:00,168.505,168.51,168.5,168.505,13500000.0
2008-07-18 05:37:00,168.505,168.54,168.495,168.535,106000000.0
2008-07-18 05:38:00,168.535,168.54,168.53,168.535,26800000.0
2008-07-18 05:39:00,168.535,168.545,168.53,168.54,43100000.0
2008-07-18 05:40:00,168.545,168.555,168.535,168.54,72500000.0
2008-07-18 05:41:00,168.535,168.54,168.505,168.515,77700000.0
2008-07-18 05:42:00,168.52,168.53,168.51,168.51,46700000.0
2008-07-18 05:43:00,168.515,168.52,168.51,168.515,76300000.0
2008-07-18 05:44:00,168.52,168.53,168.515,168.52,26900000.0
2008-07-18 05:45:00,168.52,168.52,168.515,168.52,61300000.0
2008-07-18 05:46:00,168.52,168.57,168.52,168.565,97300000.0
2008-07-18 05:47:00,168.565,168.565,168.535,168.545,177400000.0
2008-07-18 05:48:00,168.55,168.55,168.545,168.55,45100000.0
2008-07-18 05:49:00,168.55,168.565,168.545,168.55,112000000.0
2008-07-18 05:50:00,168.55,168.57,168.54,168.57,67600000.0
2008-07-18 05:51:00,168.575,168.58,168.535,168.56,78800000.0
2008-07-18 05:52:00,168.56,168.56,168.54,168.555,39200000.0
2008-07-18 05:53:00,168.55,168.585,168.545,168.585,46000000.0
2008-07-18 05:54:00,168.58,168.585,168.53,168.54,114800000.0
2008-07-18 05:55:00,168.54,168.565,168.53,168.565,105000000.0
2008-07-18 05:56:00,168.56,168.585,168.55,168.58,111600000.0
2008-07-18 05:57:00,168.58,168.59,168.57,168.59,76900000.0
2008-07-18 05:58:00,168.59,168.59,168.55,168.57,129400000.0
2008-07-18 05:59:00,168.56,168.57,168.56,168.57,123500000.0
2008-07-18 06:00:00,168.57,168.58,168.565,168.575,174000000.0
2008-07-18 06:01:00,168.58,168.58,168.56,168.58,116700000.0
2008-07-18 06:02:00,168.575,168.59,168.57,168.585,35000000.0
2008-07-18 06:03:00,168.585,168.59,168.57,168.575,105700000.0
2008-07-18 06:04:00,168.575,168.58,168.52,168.565,119900000.0
2008-07-18 06:05:00,168.565,168.57,168.55,168.55,113400000.0
2008-07-18 06:06:00,168.555,168.57,168.55,168.56,46100000.0
2008-07-18 06:07:00,168.57,168.58,168.56,168.575,58700000.0
2008-07-18 06:08:00,168.58,168.58,168.565,168.575,53900000.0
2008-07-18 06:09:00,168.57,168.575,168.56,168.57,60900000.0
2008-07-18 06:10:00,168.57,168.57,168.525,168.53,104500000.0
2008-07-18 06:11:00,168.535,168.545,168.535,168.545,16200000.0
2008-07-18 06:12:00,168.54,168.55,168.525,168.54,58800000.0
2008-07-18 06:13:00,168.535,168.545,168.525,168.525,44100000.0
2008-07-18 06:14:00,168.535,168.535,168.52,168.525,65300000.0
2008-07-18 06:15:00,168.525,168.54,168.525,168.525,59000000.0
2008-07-18 06:16:00,168.525,168.56,168.525,168.54,128100000.0
2008-07-18 06:17:00,168.54,168.54,168.54,168.54,6400000.0
2008-07-18 06:18:00,168.54,168.54,168.54,168.54,8200000.0
2008-07-18 06:19:00,168.545,168.55,168.54,168.55,58400000.0
2008-07-18 06:20:00,168.56,168.56,168.55,168.55,48900000.0
2008-07-18 06:21:00,168.56,168.56,168.55,168.56,8600000.0
2008-07-18 06:22:00,168.56,168.57,168.55,168.56,63100000.0
2008-07-18 06:23:00,168.57,168.6,168.56,168.59,164400000.0
2008-07-18 06:24:00,168.59,168.59,168.555,168.565,170400000.0
2008-07-18 06:25:00,168.565,168.58,168.565,168.57,149500000.0
2008-07-18 06:26:00,168.56,168.58,168.56,168.575,50800000.0
2008-07-18 06:27:00,168.575,168.585,168.57,168.575,128600000.0
2008-07-18 06:28:00,168.575,168.575,168.57,168.57,15100000.0
2008-07-18 06:29:00,168.57,168.58,168.555,168.58,83000000.0
2008-07-18 06:30:00,168.58,168.6,168.57,168.59,206300000.0
2008-07-18 06:31:00,168.59,168.625,168.575,168.615,286500000.0
2008-07-18 06:32:00,168.615,168.615,168.53,168.55,298800000.0
2008-07-18 06:33:00,168.545,168.55,168.455,168.49,251800000.0
2008-07-18 06:34:00,168.49,168.55,168.475,168.545,147800000.0
2008-07-18 06:35:00,168.545,168.585,168.495,168.56,188200000.0
2008-07-18 06:36:00,168.56,168.56,168.485,168.53,203900000.0
2008-07-18 06:37:00,168.53,168.585,168.53,168.555,298200000.0
2008-07-18 06:38:00,168.56,168.585,168.56,168.565,107300000.0
2008-07-18 06:39:00,168.565,168.58,168.54,168.56,119600000.0
2008-07-18 06:40:00,168.55,168.575,168.525,168.525,266100000.0
2008-07-18 06:41:00,168.525,168.53,168.51,168.51,63200000.0
2008-07-18 06:42:00,168.505,168.52,168.48,168.49,163300000.0
2008-07-18 06:43:00,168.485,168.49,168.455,168.46,132100000.0
2008-07-18 06:44:00,168.46,168.54,168.45,168.48,174100000.0
2008-07-18 06:45:00,168.48,168.5,168.455,168.49,109900000.0
2008-07-18 06:46:00,168.495,168.525,168.485,168.52,61700000.0
2008-07-18 06:47:00,168.515,168.525,168.47,168.475,76300000.0
2008-07-18 06:48:00,168.475,168.485,168.47,168.48,59800000.0
2008-07-18 06:49:00,168.48,168.49,168.47,168.485,103700000.0
2008-07-18 06:50:00,168.49,168.49,168.465,168.475,125700000.0
2008-07-18 06:51:00,168.475,168.48,168.465,168.48,100400000.0
2008-07-18 06:52:00,168.47,168.51,168.47,168.51,70800000.0
2008-07-18 06:53:00,168.5,168.52,168.5,168.52,57500000.0
2008-07-18 06:55:00,168.52,168.52,168.49,168.49,84800000.0
2008-07-18 06:56:00,168.49,168.49,168.46,168.46,98000000.0
2008-07-18 06:57:00,168.46,168.47,168.46,168.46,107900000.0
2008-07-18 06:58:00,168.46,168.46,168.415,168.42,135300000.0
2008-07-18 06:59:00,168.42,168.43,168.4,168.42,108000000.0
2008-07-18 07:00:00,168.42,168.42,168.39,168.395,117400000.0
2008-07-18 07:01:00,168.395,168.405,168.37,168.395,145200000.0
2008-07-18 07:02:00,168.39,168.39,168.365,168.365,61400000.0
2008-07-18 07:03:00,168.365,168.365,168.345,168.365,107900000.0
2008-07-18 07:04:00,168.36,168.365,168.34,168.35,180600000.0
2008-07-18 07:05:00,168.35,168.385,168.35,168.36,76800000.0
2008-07-18 07:06:00,168.36,168.395,168.355,168.375,164800000.0
2008-07-18 07:07:00,168.375,168.395,168.365,168.39,171100000.0
2008-07-18 07:08:00,168.385,168.405,168.375,168.375,101000000.0
2008-07-18 07:09:00,168.38,168.405,168.38,168.405,48000000.0
2008-07-18 07:10:00,168.4,168.4,168.355,168.375,68800000.0
2008-07-18 07:11:00,168.375,168.385,168.37,168.38,41900000.0
2008-07-18 07:12:00,168.375,168.425,168.375,168.42,71300000.0
2008-07-18 07:13:00,168.42,168.465,168.4,168.455,129100000.0
2008-07-18 07:14:00,168.45,168.485,168.445,168.45,116000000.0
2008-07-18 07:15:00,168.445,168.47,168.445,168.465,84200000.0
2008-07-18 07:16:00,168.455,168.48,168.435,168.44,68800000.0
2008-07-18 07:17:00,168.44,168.45,168.43,168.44,24600000.0
2008-07-18 07:18:00,168.44,168.45,168.42,168.435,47100000.0
2008-07-18 07:19:00,168.435,168.435,168.43,168.43,20600000.0
2008-07-18 07:20:00,168.43,168.44,168.43,168.44,21800000.0
2008-07-18 07:21:00,168.435,168.445,168.43,168.44,69300000.0
2008-07-18 07:22:00,168.445,168.445,168.415,168.415,99500000.0
2008-07-18 07:23:00,168.415,168.42,168.4,168.415,132800000.0
2008-07-18 07:24:00,168.415,168.435,168.4,168.435,61200000.0
2008-07-18 07:25:00,168.435,168.455,168.425,168.455,141300000.0
2008-07-18 07:26:00,168.455,168.475,168.455,168.46,69600000.0
2008-07-18 07:27:00,168.465,168.485,168.465,168.475,24000000.0
2008-07-18 07:28:00,168.475,168.485,168.47,168.475,65700000.0
2008-07-18 07:29:00,168.47,168.48,168.47,168.475,20300000.0
2008-07-18 07:30:00,168.475,168.485,168.475,168.48,35600000.0
2008-07-18 07:31:00,168.48,168.48,168.48,168.48,17200000.0
2008-07-18 07:32:00,168.48,168.48,168.48,168.48,30200000.0
2008-07-18 07:33:00,168.48,168.48,168.455,168.46,84100000.0
2008-07-18 07:34:00,168.46,168.465,168.425,168.43,118000000.0
2008-07-18 07:35:00,168.435,168.44,168.42,168.43,108500000.0
2008-07-18 07:36:00,168.43,168.45,168.43,168.45,90900000.0
2008-07-18 07:37:00,168.45,168.45,168.415,168.42,130500000.0
2008-07-18 07:38:00,168.425,168.435,168.395,168.395,149000000.0
2008-07-18 07:39:00,168.4,168.425,168.395,168.425,68700000.0
2008-07-18 07:40:00,168.425,168.43,168.41,168.415,58800000.0
2008-07-18 07:41:00,168.415,168.425,168.4,168.42,126400000.0
2008-07-18 07:42:00,168.415,168.415,168.4,168.405,122200000.0
2008-07-18 07:43:00,168.405,168.41,168.385,168.4,264400000.0
2008-07-18 07:44:00,168.395,168.41,168.35,168.39,230400000.0
2008-07-18 07:45:00,168.39,168.41,168.36,168.4,215300000.0
2008-07-18 07:46:00,168.4,168.41,168.345,168.365,344800000.0
2008-07-18 07:47:00,168.365,168.39,168.36,168.38,111400000.0
2008-07-18 07:48:00,168.38,168.38,168.31,168.35,145200000.0
2008-07-18 07:49:00,168.35,168.37,168.34,168.345,185300000.0
2008-07-18 07:50:00,168.345,168.35,168.31,168.32,195400000.0
2008-07-18 07:51:00,168.32,168.35,168.305,168.35,243900000.0
2008-07-18 07:52:00,168.345,168.345,168.31,168.33,221100000.0
2008-07-18 07:53:00,168.33,168.33,168.3,168.31,241500000.0
2008-07-18 07:54:00,168.31,168.32,168.3,168.315,100200000.0
2008-07-18 07:55:00,168.31,168.315,168.28,168.285,47800000.0
2008-07-18 07:56:00,168.285,168.285,168.25,168.26,188000000.0
2008-07-18 07:57:00,168.26,168.26,168.245,168.26,122700000.0
2008-07-18 07:58:00,168.26,168.29,168.25,168.29,124400000.0
2008-07-18 07:59:00,168.29,168.36,168.28,168.355,291100000.0
2008-07-18 08:00:00,168.365,168.41,168.365,168.39,212400000.0
2008-07-18 08:01:00,168.39,168.4,168.37,168.375,162200000.0
2008-07-18 08:02:00,168.375,168.4,168.36,168.39,266100000.0
2008-07-18 08:03:00,168.39,168.39,168.325,168.335,155800000.0
2008-07-18 08:04:00,168.335,168.345,168.3,168.33,211700000.0
2008-07-18 08:05:00,168.325,168.345,168.285,168.3,372800000.0
2008-07-18 08:06:00,168.3,168.31,168.25,168.26,378900000.0
2008-07-18 08:07:00,168.26,168.28,168.25,168.27,132900000.0
2008-07-18 08:08:00,168.27,168.305,168.26,168.3,220600000.0
2008-07-18 08:09:00,168.3,168.31,168.29,168.3,64200000.0
2008-07-18 08:10:00,168.3,168.3,168.29,168.3,84600000.0
2008-07-18 08:11:00,168.3,168.32,168.295,168.315,130200000.0
2008-07-18 08:12:00,168.325,168.33,168.31,168.31,82000000.0
2008-07-18 08:13:00,168.31,168.34,168.31,168.33,145900000.0
2008-07-18 08:14:00,168.32,168.34,168.31,168.34,120200000.0
2008-07-18 08:15:00,168.34,168.38,168.34,168.36,143200000.0
2008-07-18 08:16:00,168.35,168.41,168.35,168.38,196400000.0
2008-07-18 08:17:00,168.375,168.425,168.375,168.425,169800000.0
2008-07-18 08:18:00,168.415,168.415,168.315,168.315,214400000.0
2008-07-18 08:19:00,168.315,168.35,168.315,168.32,132300000.0
2008-07-18 08:20:00,168.32,168.345,168.31,168.34,232800000.0
2008-07-18 08:21:00,168.34,168.405,168.335,168.385,146400000.0
2008-07-18 08:22:00,168.39,168.43,168.375,168.425,101400000.0
2008-07-18 08:23:00,168.405,168.41,168.37,168.37,172000000.0
2008-07-18 08:24:00,168.375,168.4,168.36,168.39,137400000.0
2008-07-18 08:25:00,168.39,168.415,168.38,168.4,327300000.0
2008-07-18 08:26:00,168.41,168.435,168.405,168.43,233800000.0
2008-07-18 08:27:00,168.425,168.47,168.42,168.44,229900000.0
2008-07-18 08:28:00,168.44,168.485,168.43,168.485,176300000.0
2008-07-18 08:29:00,168.485,168.485,168.445,168.445,160500000.0
2008-07-18 08:30:00,168.445,168.445,168.405,168.41,130500000.0
2008-07-18 08:31:00,168.41,168.44,168.4,168.415,275000000.0
2008-07-18 08:32:00,168.415,168.445,168.415,168.445,144000000.0
2008-07-18 08:33:00,168.44,168.475,168.425,168.465,151200000.0
2008-07-18 08:34:00,168.465,168.51,168.455,168.485,271300000.0
2008-07-18 08:35:00,168.485,168.51,168.45,168.455,178000000.0
2008-07-18 08:36:00,168.455,168.47,168.44,168.46,227600000.0
2008-07-18 08:37:00,168.46,168.47,168.43,168.43,227500000.0
2008-07-18 08:38:00,168.43,168.45,168.4,168.405,243200000.0
2008-07-18 08:39:00,168.405,168.455,168.4,168.45,182700000.0
2008-07-18 08:40:00,168.45,168.45,168.4,168.4,117200000.0
2008-07-18 08:41:00,168.4,168.4,168.31,168.31,260500000.0
2008-07-18 08:42:00,168.31,168.34,168.275,168.33,229400000.0
2008-07-18 08:43:00,168.33,168.33,168.275,168.285,203100000.0
2008-07-18 08:44:00,168.285,168.285,168.26,168.26,192800000.0
2008-07-18 08:45:00,168.26,168.28,168.23,168.275,340600000.0
2008-07-18 08:46:00,168.285,168.34,168.28,168.335,169800000.0
2008-07-18 08:47:00,168.33,168.33,168.26,168.285,244900000.0
2008-07-18 08:48:00,168.285,168.305,168.27,168.28,170100000.0
2008-07-18 08:49:00,168.28,168.3,168.28,168.29,59200000.0
2008-07-18 08:50:00,168.29,168.315,168.27,168.275,282000000.0
2008-07-18 08:51:00,168.275,168.31,168.275,168.31,252400000.0
2008-07-18 08:52:00,168.31,168.315,168.3,168.3,230800000.0
2008-07-18 08:53:00,168.3,168.3,168.28,168.295,261600000.0
2008-07-18 08:54:00,168.3,168.3,168.255,168.27,234400000.0
2008-07-18 08:55:00,168.27,168.28,168.245,168.25,131700000.0
2008-07-18 08:56:00,168.25,168.265,168.24,168.24,143700000.0
2008-07-18 08:57:00,168.24,168.25,168.235,168.24,195300000.0
2008-07-18 08:58:00,168.24,168.29,168.24,168.275,283000000.0
2008-07-18 08:59:00,168.275,168.325,168.275,168.325,187500000.0
2008-07-18 09:00:00,168.325,168.325,168.275,168.31,257100000.0
2008-07-18 09:01:00,168.315,168.33,168.305,168.31,213000000.0
2008-07-18 09:02:00,168.3,168.32,168.3,168.31,175800000.0
2008-07-18 09:03:00,168.315,168.375,168.31,168.35,237700000.0
2008-07-18 09:04:00,168.35,168.355,168.295,168.305,199400000.0
2008-07-18 09:05:00,168.305,168.37,168.305,168.35,150600000.0
2008-07-18 09:06:00,168.35,168.355,168.32,168.32,173200000.0
2008-07-18 09:07:00,168.315,168.365,168.315,168.335,178400000.0
2008-07-18 09:08:00,168.335,168.35,168.31,168.345,214100000.0
2008-07-18 09:09:00,168.35,168.355,168.285,168.335,304000001.0
2008-07-18 09:10:00,168.335,168.355,168.28,168.295,254000000.0
2008-07-18 09:11:00,168.295,168.38,168.295,168.31,197400000.0
2008-07-18 09:12:00,168.315,168.345,168.295,168.345,193600000.0
2008-07-18 09:13:00,168.345,168.425,168.335,168.41,220900000.0
2008-07-18 09:14:00,168.41,168.46,168.375,168.39,278400000.0
2008-07-18 09:15:00,168.39,168.44,168.375,168.41,296700000.0
2008-07-18 09:16:00,168.41,168.41,168.355,168.36,126500000.0
2008-07-18 09:17:00,168.36,168.4,168.345,168.4,196200000.0
2008-07-18 09:18:00,168.4,168.42,168.37,168.39,149800000.0
2008-07-18 09:19:00,168.39,168.4,168.365,168.375,213600000.0
2008-07-18 09:20:00,168.375,168.39,168.37,168.375,167400000.0
2008-07-18 09:21:00,168.375,168.4,168.365,168.38,228800000.0
2008-07-18 09:22:00,168.38,168.395,168.37,168.395,225700000.0
2008-07-18 09:23:00,168.395,168.405,168.38,168.38,139900000.0
2008-07-18 09:24:00,168.385,168.395,168.38,168.38,169600000.0
2008-07-18 09:25:00,168.38,168.465,168.38,168.465,288400000.0
2008-07-18 09:26:00,168.465,168.465,168.435,168.455,193000000.0
2008-07-18 09:27:00,168.455,168.49,168.435,168.465,294700000.0
2008-07-18 09:28:00,168.455,168.53,168.455,168.525,171000000.0
2008-07-18 09:29:00,168.53,168.535,168.465,168.5,342300000.0
2008-07-18 09:30:00,168.5,168.51,168.48,168.48,226800000.0
2008-07-18 09:31:00,168.48,168.49,168.465,168.48,187400000.0
2008-07-18 09:32:00,168.48,168.49,168.45,168.48,390100002.0
2008-07-18 09:33:00,168.48,168.48,168.46,168.48,124000000.0
2008-07-18 09:34:00,168.48,168.485,168.465,168.465,109400000.0
2008-07-18 09:35:00,168.46,168.465,168.39,168.41,315700000.0
2008-07-18 09:36:00,168.415,168.435,168.395,168.425,214900000.0
2008-07-18 09:37:00,168.425,168.425,168.38,168.38,243700000.0
2008-07-18 09:38:00,168.38,168.385,168.355,168.38,239200000.0
2008-07-18 09:39:00,168.38,168.4,168.38,168.38,154600000.0
2008-07-18 09:40:00,168.38,168.415,168.38,168.39,200600000.0
2008-07-18 09:41:00,168.395,168.425,168.39,168.4,192400000.0
2008-07-18 09:42:00,168.405,168.42,168.395,168.4,169200000.0
2008-07-18 09:43:00,168.4,168.43,168.39,168.41,157900000.0
2008-07-18 09:44:00,168.41,168.41,168.4,168.41,157500000.0
2008-07-18 09:45:00,168.41,168.43,168.41,168.42,168300000.0
2008-07-18 09:46:00,168.42,168.46,168.42,168.45,182500000.0
2008-07-18 09:47:00,168.45,168.47,168.45,168.46,169000000.0
2008-07-18 09:48:00,168.46,168.5,168.46,168.49,216500000.0
2008-07-18 09:49:00,168.495,168.505,168.48,168.5,225100000.0
2008-07-18 09:50:00,168.5,168.515,168.485,168.515,238000000.0
2008-07-18 09:51:00,168.515,168.535,168.5,168.51,183400000.0
2008-07-18 09:52:00,168.51,168.535,168.51,168.53,195500000.0
2008-07-18 09:53:00,168.53,168.535,168.52,168.53,192000000.0
2008-07-18 09:54:00,168.53,168.54,168.52,168.535,84600000.0
2008-07-18 09:55:00,168.535,168.54,168.515,168.52,144300000.0
2008-07-18 09:56:00,168.52,168.525,168.485,168.485,97300000.0
2008-07-18 09:57:00,168.485,168.525,168.45,168.52,249700000.0
2008-07-18 09:58:00,168.515,168.515,168.48,168.49,99700000.0
2008-07-18 09:59:00,168.495,168.5,168.48,168.485,167600000.0
2008-07-18 10:00:00,168.485,168.49,168.47,168.48,181300000.0
2008-07-18 10:01:00,168.485,168.49,168.47,168.47,101600000.0
2008-07-18 10:02:00,168.47,168.5,168.465,168.475,127500000.0
2008-07-18 10:03:00,168.47,168.51,168.47,168.5,140100000.0
2008-07-18 10:04:00,168.5,168.525,168.49,168.505,163000000.0
2008-07-18 10:05:00,168.5,168.54,168.5,168.54,136200000.0
2008-07-18 10:06:00,168.54,168.54,168.47,168.48,200000000.0
2008-07-18 10:07:00,168.48,168.53,168.48,168.52,200600000.0
2008-07-18 10:08:00,168.52,168.55,168.515,168.53,161800000.0
2008-07-18 10:09:00,168.53,168.55,168.52,168.545,127400000.0
2008-07-18 10:10:00,168.545,168.57,168.52,168.57,168500000.0
2008-07-18 10:11:00,168.57,168.57,168.54,168.55,133200000.0
2008-07-18 10:12:00,168.55,168.57,168.55,168.565,71600000.0
2008-07-18 10:13:00,168.565,168.58,168.54,168.54,131800000.0
2008-07-18 10:14:00,168.54,168.565,168.53,168.535,185400000.0
2008-07-18 10:15:00,168.53,168.545,168.53,168.53,156600000.0
2008-07-18 10:16:00,168.53,168.53,168.51,168.51,98200000.0
2008-07-18 10:17:00,168.51,168.53,168.5,168.51,200500000.0
2008-07-18 10:18:00,168.505,168.56,168.5,168.56,208900000.0
2008-07-18 10:19:00,168.56,168.56,168.48,168.495,198300000.0
2008-07-18 10:20:00,168.485,168.495,168.435,168.44,135800000.0
2008-07-18 10:21:00,168.435,168.46,168.43,168.435,104900000.0
2008-07-18 10:22:00,168.435,168.435,168.41,168.415,150700000.0
2008-07-18 10:23:00,168.415,168.43,168.405,168.42,181200000.0
2008-07-18 10:24:00,168.42,168.47,168.42,168.47,128300000.0
2008-07-18 10:25:00,168.46,168.465,168.445,168.465,97300000.0
2008-07-18 10:26:00,168.465,168.51,168.455,168.49,208000000.0
2008-07-18 10:27:00,168.49,168.525,168.485,168.515,143800000.0
2008-07-18 10:28:00,168.515,168.53,168.5,168.52,299300000.0
2008-07-18 10:29:00,168.525,168.555,168.505,168.545,139700000.0
2008-07-18 10:30:00,168.545,168.575,168.53,168.57,193400000.0
2008-07-18 10:31:00,168.57,168.585,168.56,168.565,190400000.0
2008-07-18 10:32:00,168.56,168.59,168.555,168.57,235100000.0
2008-07-18 10:33:00,168.57,168.59,168.52,168.55,290700001.0
2008-07-18 10:34:00,168.545,168.58,168.53,168.58,294200000.0
2008-07-18 10:35:00,168.58,168.6,168.56,168.575,265100000.0
2008-07-18 10:36:00,168.575,168.585,168.545,168.565,279100000.0
2008-07-18 10:37:00,168.57,168.64,168.565,168.6,237800000.0
2008-07-18 10:38:00,168.595,168.595,168.57,168.57,249000000.0
2008-07-18 10:39:00,168.58,168.62,168.58,168.595,221900000.0
2008-07-18 10:40:00,168.595,168.675,168.595,168.675,335600000.0
2008-07-18 10:41:00,168.675,168.7,168.67,168.685,167300000.0
2008-07-18 10:42:00,168.685,168.69,168.66,168.68,110800000.0
2008-07-18 10:43:00,168.68,168.69,168.67,168.69,120500000.0
2008-07-18 10:44:00,168.69,168.705,168.67,168.685,80600000.0
2008-07-18 10:45:00,168.685,168.69,168.68,168.69,105600000.0
2008-07-18 10:46:00,168.69,168.725,168.685,168.71,169800000.0
2008-07-18 10:47:00,168.71,168.76,168.7,168.75,295600000.0
2008-07-18 10:48:00,168.75,168.75,168.72,168.725,148900000.0
2008-07-18 10:49:00,168.72,168.74,168.72,168.72,153200000.0
2008-07-18 10:50:00,168.72,168.74,168.71,168.715,239400000.0
2008-07-18 10:51:00,168.72,168.72,168.7,168.7,224500000.0
2008-07-18 10:52:00,168.7,168.7,168.67,168.69,190500000.0
2008-07-18 10:53:00,168.69,168.69,168.67,168.67,114300000.0
2008-07-18 10:54:00,168.68,168.695,168.665,168.69,155700000.0
2008-07-18 10:55:00,168.69,168.695,168.68,168.685,122500000.0
2008-07-18 10:56:00,168.685,168.695,168.67,168.68,204000000.0
2008-07-18 10:57:00,168.68,168.685,168.64,168.68,184300000.0
2008-07-18 10:58:00,168.68,168.69,168.66,168.68,90200000.0
2008-07-18 10:59:00,168.685,168.69,168.67,168.69,150100000.0
2008-07-18 11:00:00,168.69,168.69,168.655,168.67,215300000.0
2008-07-18 11:01:00,168.67,168.69,168.665,168.675,118200000.0
2008-07-18 11:02:00,168.67,168.68,168.67,168.67,117400000.0
2008-07-18 11:03:00,168.67,168.68,168.64,168.645,127800000.0
2008-07-18 11:04:00,168.65,168.66,168.625,168.65,170000000.0
2008-07-18 11:05:00,168.65,168.655,168.61,168.62,129900000.0
2008-07-18 11:06:00,168.62,168.63,168.61,168.62,177900000.0
2008-07-18 11:07:00,168.62,168.655,168.62,168.64,120000000.0
2008-07-18 11:08:00,168.64,168.655,168.62,168.62,143600000.0
2008-07-18 11:09:00,168.625,168.65,168.625,168.65,66300000.0
2008-07-18 11:10:00,168.65,168.72,168.65,168.715,222000000.0
2008-07-18 11:11:00,168.72,168.73,168.675,168.675,270700000.0
2008-07-18 11:12:00,168.675,168.74,168.675,168.74,161100000.0
2008-07-18 11:13:00,168.74,168.74,168.68,168.715,149000000.0
2008-07-18 11:14:00,168.715,168.72,168.66,168.66,187000000.0
2008-07-18 11:15:00,168.675,168.71,168.675,168.69,143500000.0
2008-07-18 11:16:00,168.695,168.765,168.69,168.76,149300000.0
2008-07-18 11:17:00,168.76,168.805,168.75,168.775,234600001.0
2008-07-18 11:18:00,168.78,168.79,168.78,168.78,165200000.0
2008-07-18 11:19:00,168.785,168.785,168.75,168.755,158700000.0
2008-07-18 11:20:00,168.77,168.785,168.75,168.785,222800000.0
2008-07-18 11:21:00,168.79,168.79,168.765,168.77,133300000.0
2008-07-18 11:22:00,168.77,168.77,168.75,168.755,165900000.0
2008-07-18 11:23:00,168.76,168.81,168.745,168.795,208300000.0
2008-07-18 11:24:00,168.8,168.805,168.785,168.8,101600000.0
2008-07-18 11:25:00,168.8,168.8,168.76,168.76,111400000.0
2008-07-18 11:26:00,168.75,168.805,168.75,168.795,213800000.0
2008-07-18 11:27:00,168.8,168.83,168.8,168.815,211700000.0
2008-07-18 11:28:00,168.82,168.85,168.805,168.84,149500000.0
2008-07-18 11:29:00,168.84,168.84,168.82,168.825,167500000.0
2008-07-18 11:30:00,168.82,168.835,168.81,168.82,142400000.0
2008-07-18 11:31:00,168.82,168.84,168.81,168.84,106200000.0
2008-07-18 11:32:00,168.84,168.85,168.81,168.84,166100000.0
2008-07-18 11:33:00,168.84,168.84,168.79,168.81,129300000.0
2008-07-18 11:34:00,168.81,168.81,168.775,168.78,184300000.0
2008-07-18 11:35:00,168.78,168.815,168.78,168.81,52500000.0
2008-07-18 11:36:00,168.805,168.815,168.785,168.795,97800000.0
2008-07-18 11:37:00,168.79,168.81,168.785,168.8,124400000.0
2008-07-18 11:38:00,168.8,168.8,168.75,168.75,143200000.0
2008-07-18 11:39:00,168.755,168.765,168.74,168.74,119700000.0
2008-07-18 11:40:00,168.74,168.77,168.74,168.76,63600000.0
2008-07-18 11:41:00,168.76,168.77,168.755,168.77,72900000.0
2008-07-18 11:42:00,168.77,168.79,168.755,168.78,125100000.0
2008-07-18 11:43:00,168.785,168.79,168.775,168.775,74500000.0
2008-07-18 11:44:00,168.775,168.79,168.745,168.78,173300000.0
2008-07-18 11:45:00,168.78,168.79,168.765,168.79,194100000.0
2008-07-18 11:46:00,168.79,168.8,168.775,168.78,108200000.0
2008-07-18 11:47:00,168.785,168.8,168.78,168.795,74100000.0
2008-07-18 11:48:00,168.795,168.795,168.79,168.79,31700000.0
2008-07-18 11:49:00,168.79,168.795,168.77,168.77,118600000.0
2008-07-18 11:50:00,168.77,168.775,168.74,168.74,155400000.0
2008-07-18 11:51:00,168.74,168.74,168.73,168.73,116700000.0
2008-07-18 11:52:00,168.735,168.745,168.71,168.72,108500000.0
2008-07-18 11:53:00,168.715,168.745,168.715,168.735,156400000.0
2008-07-18 11:54:00,168.725,168.745,168.72,168.745,142000000.0
2008-07-18 11:55:00,168.745,168.745,168.725,168.745,97500000.0
2008-07-18 11:56:00,168.74,168.745,168.695,168.705,160800000.0
2008-07-18 11:57:00,168.71,168.72,168.7,168.71,115600000.0
2008-07-18 11:58:00,168.71,168.73,168.7,168.705,126200000.0
2008-07-18 11:59:00,168.705,168.72,168.69,168.705,191600000.0
2008-07-18 12:00:00,168.705,168.755,168.705,168.745,241300000.0
2008-07-18 12:01:00,168.74,168.75,168.72,168.75,180100000.0
2008-07-18 12:02:00,168.75,168.76,168.74,168.74,136400000.0
2008-07-18 12:03:00,168.745,168.76,168.735,168.735,112100000.0
2008-07-18 12:04:00,168.735,168.765,168.725,168.765,122300000.0
2008-07-18 12:05:00,168.76,168.795,168.76,168.775,129400000.0
2008-07-18 12:06:00,168.775,168.775,168.715,168.715,139200000.0
2008-07-18 12:07:00,168.715,168.715,168.675,168.675,151400000.0
2008-07-18 12:08:00,168.685,168.7,168.67,168.7,87600000.0
2008-07-18 12:09:00,168.695,168.7,168.67,168.67,98100000.0
2008-07-18 12:10:00,168.67,168.69,168.665,168.69,106000000.0
2008-07-18 12:11:00,168.695,168.705,168.695,168.7,92700000.0
2008-07-18 12:12:00,168.7,168.71,168.68,168.705,86900000.0
2008-07-18 12:13:00,168.7,168.705,168.695,168.7,25300000.0
2008-07-18 12:14:00,168.7,168.705,168.7,168.705,37000000.0
2008-07-18 12:15:00,168.705,168.725,168.705,168.72,66600000.0
2008-07-18 12:16:00,168.725,168.735,168.72,168.735,65200000.0
2008-07-18 12:17:00,168.735,168.77,168.73,168.755,145400000.0
2008-07-18 12:18:00,168.75,168.765,168.715,168.715,147000000.0
2008-07-18 12:19:00,168.715,168.72,168.695,168.71,131700000.0
2008-07-18 12:20:00,168.715,168.72,168.71,168.72,72400000.0
2008-07-18 12:21:00,168.715,168.765,168.715,168.765,127200000.0
2008-07-18 12:22:00,168.76,168.81,168.76,168.78,171000000.0
2008-07-18 12:23:00,168.78,168.815,168.775,168.815,174600000.0
2008-07-18 12:24:00,168.81,168.815,168.785,168.785,123800000.0
2008-07-18 12:25:00,168.785,168.81,168.755,168.8,118800000.0
2008-07-18 12:26:00,168.8,168.8,168.75,168.76,123800000.0
2008-07-18 12:27:00,168.765,168.77,168.71,168.71,121300000.0
2008-07-18 12:28:00,168.71,168.785,168.68,168.745,229100000.0
2008-07-18 12:29:00,168.75,168.75,168.715,168.735,171500000.0
2008-07-18 12:30:00,168.74,168.99,168.74,168.96,421100000.0
2008-07-18 12:31:00,168.95,169.07,168.95,169.02,288200000.0
2008-07-18 12:32:00,169.01,169.065,168.995,169.05,263499999.0
2008-07-18 12:33:00,169.04,169.11,169.035,169.08,433400000.0
2008-07-18 12:34:00,169.09,169.15,169.09,169.15,356800000.0
2008-07-18 12:35:00,169.15,169.165,169.115,169.13,349100000.0
2008-07-18 12:36:00,169.135,169.135,169.06,169.085,253000000.0
2008-07-18 12:37:00,169.085,169.105,169.03,169.055,380600000.0
2008-07-18 12:38:00,169.06,169.09,169.04,169.045,403500000.0
2008-07-18 12:39:00,169.045,169.06,169.015,169.02,176300000.0
2008-07-18 12:40:00,169.02,169.02,168.905,168.91,372400000.0
2008-07-18 12:41:00,168.91,168.965,168.91,168.94,407399999.0
2008-07-18 12:42:00,168.955,168.965,168.91,168.94,280000000.0
2008-07-18 12:43:00,168.94,169.015,168.92,169.015,416500001.0
2008-07-18 12:44:00,169.015,169.02,168.965,168.975,363100000.0
2008-07-18 12:45:00,168.975,169.0,168.975,168.99,330900000.0
2008-07-18 12:46:00,168.99,169.0,168.97,168.995,243900000.0
2008-07-18 12:47:00,168.985,169.005,168.975,168.99,184900001.0
2008-07-18 12:48:00,168.99,169.0,168.975,168.99,146700001.0
2008-07-18 12:49:00,168.995,169.01,168.97,168.975,211000000.0
2008-07-18 12:50:00,168.975,169.02,168.945,168.98,423099999.0
2008-07-18 12:51:00,168.985,169.015,168.985,169.01,257900000.0
2008-07-18 12:52:00,169.0,169.005,168.965,168.965,204400000.0
2008-07-18 12:53:00,168.965,169.025,168.945,169.02,338800000.0
2008-07-18 12:54:00,169.01,169.02,168.98,168.995,188300000.0
2008-07-18 12:55:00,168.98,169.005,168.955,168.985,248600000.0
2008-07-18 12:56:00,168.985,169.01,168.985,169.005,151400000.0
2008-07-18 12:57:00,168.995,169.015,168.995,169.0,194100000.0
2008-07-18 12:58:00,168.99,169.035,168.965,168.985,321500000.0
2008-07-18 12:59:00,168.985,169.0,168.895,168.94,499600000.0
2008-07-18 13:00:00,168.94,168.955,168.905,168.91,313700000.0
2008-07-18 13:01:00,168.91,168.955,168.9,168.91,292000000.0
2008-07-18 13:02:00,168.91,168.93,168.905,168.91,121300000.0
2008-07-18 13:03:00,168.91,168.915,168.845,168.845,314700000.0
2008-07-18 13:04:00,168.855,168.875,168.825,168.825,434899999.0
2008-07-18 13:05:00,168.83,168.9,168.795,168.9,456500001.0
2008-07-18 13:06:00,168.9,168.9,168.825,168.83,264599999.0
2008-07-18 13:07:00,168.84,168.845,168.78,168.8,382299999.0
2008-07-18 13:08:00,168.8,168.86,168.775,168.855,429800001.0
2008-07-18 13:09:00,168.855,168.865,168.84,168.84,173600000.0
2008-07-18 13:10:00,168.84,168.855,168.825,168.85,181900000.0
2008-07-18 13:11:00,168.84,168.88,168.835,168.86,310200000.0
2008-07-18 13:12:00,168.86,168.91,168.855,168.9,144800000.0
2008-07-18 13:13:00,168.905,168.915,168.86,168.885,226800000.0
2008-07-18 13:14:00,168.885,168.895,168.85,168.87,105500000.0
2008-07-18 13:15:00,168.87,168.875,168.85,168.86,128900000.0
2008-07-18 13:16:00,168.86,168.87,168.85,168.85,47500000.0
2008-07-18 13:17:00,168.85,168.89,168.8,168.86,248000000.0
2008-07-18 13:18:00,168.86,168.91,168.86,168.91,220400000.0
2008-07-18 13:19:00,168.91,168.92,168.895,168.915,196700000.0
2008-07-18 13:20:00,168.915,168.92,168.895,168.91,116500000.0
2008-07-18 13:21:00,168.91,168.94,168.9,168.925,127300000.0
2008-07-18 13:22:00,168.925,168.955,168.925,168.955,92900000.0
2008-07-18 13:23:00,168.955,168.955,168.885,168.89,163900000.0
2008-07-18 13:24:00,168.895,168.92,168.875,168.905,94400000.0
2008-07-18 13:25:00,168.905,168.945,168.905,168.945,218200000.0
2008-07-18 13:26:00,168.945,168.995,168.945,168.97,234600000.0
2008-07-18 13:27:00,168.965,169.02,168.955,169.0,211500000.0
2008-07-18 13:28:00,169.0,169.02,168.98,168.995,177900000.0
2008-07-18 13:29:00,168.995,169.02,168.985,168.995,286100000.0
2008-07-18 13:30:00,168.995,168.995,168.935,168.95,361400000.0
2008-07-18 13:31:00,168.95,169.0,168.94,168.975,313300000.0
2008-07-18 13:32:00,168.975,168.985,168.925,168.945,266400000.0
2008-07-18 13:33:00,168.945,168.945,168.92,168.94,167500000.0
2008-07-18 13:34:00,168.94,168.98,168.935,168.955,175000000.0
2008-07-18 13:35:00,168.96,168.98,168.945,168.945,137600000.0
2008-07-18 13:36:00,168.95,168.99,168.95,168.975,132200000.0
2008-07-18 13:37:00,168.975,168.975,168.945,168.955,191800000.0
2008-07-18 13:38:00,168.955,168.955,168.92,168.95,251600000.0
2008-07-18 13:39:00,168.945,168.985,168.93,168.98,166200000.0
2008-07-18 13:40:00,168.975,168.975,168.915,168.925,234300000.0
2008-07-18 13:41:00,168.925,168.98,168.925,168.95,374600000.0
2008-07-18 13:42:00,168.95,168.99,168.92,168.92,258700000.0
2008-07-18 13:43:00,168.92,168.955,168.915,168.92,250500000.0
2008-07-18 13:44:00,168.92,168.94,168.915,168.92,143300000.0
2008-07-18 13:45:00,168.92,168.96,168.91,168.95,197400000.0
2008-07-18 13:46:00,168.95,168.995,168.91,168.99,237900000.0
2008-07-18 13:47:00,168.99,168.995,168.97,168.99,164800000.0
2008-07-18 13:48:00,168.99,169.02,168.925,168.935,384000000.0
2008-07-18 13:49:00,168.935,168.965,168.91,168.95,172100000.0
2008-07-18 13:50:00,168.95,169.0,168.94,168.975,240600000.0
2008-07-18 13:51:00,168.97,168.97,168.945,168.95,228300000.0
2008-07-18 13:52:00,168.955,168.965,168.935,168.935,243100000.0
2008-07-18 13:53:00,168.945,168.945,168.925,168.93,161000000.0
2008-07-18 13:54:00,168.93,168.97,168.93,168.965,163900000.0
2008-07-18 13:55:00,168.965,168.965,168.95,168.955,91700000.0
2008-07-18 13:56:00,168.955,168.975,168.915,168.965,190100000.0
2008-07-18 13:57:00,168.965,168.965,168.945,168.945,113400000.0
2008-07-18 13:58:00,168.95,168.965,168.945,168.955,159300000.0
2008-07-18 13:59:00,168.96,168.975,168.93,168.97,236800000.0
2008-07-18 14:00:00,168.965,168.995,168.96,168.99,114100000.0
2008-07-18 14:01:00,168.99,169.005,168.985,168.985,148300000.0
2008-07-18 14:02:00,168.985,169.02,168.98,168.99,216300000.0
2008-07-18 14:03:00,168.995,169.03,168.965,169.01,318300000.0
2008-07-18 14:04:00,169.01,169.035,169.005,169.025,212900000.0
2008-07-18 14:05:00,169.025,169.065,169.015,169.065,285100000.0
2008-07-18 14:06:00,169.065,169.07,169.055,169.065,106900000.0
2008-07-18 14:07:00,169.065,169.07,168.995,169.005,265700000.0
2008-07-18 14:08:00,169.0,169.045,168.995,169.045,207200000.0
2008-07-18 14:09:00,169.04,169.07,169.035,169.055,196800000.0
2008-07-18 14:10:00,169.055,169.075,169.045,169.055,189100000.0
2008-07-18 14:11:00,169.055,169.06,169.005,169.04,229400000.0
2008-07-18 14:12:00,169.04,169.05,169.01,169.04,241200000.0
2008-07-18 14:13:00,169.04,169.04,169.02,169.04,164100000.0
2008-07-18 14:14:00,169.035,169.06,169.025,169.035,273800000.0
2008-07-18 14:15:00,169.035,169.05,168.985,169.0,352700000.0
2008-07-18 14:16:00,169.005,169.065,169.0,169.06,268100000.0
2008-07-18 14:17:00,169.06,169.085,169.055,169.06,189100000.0
2008-07-18 14:18:00,169.055,169.08,169.03,169.03,227800000.0
2008-07-18 14:19:00,169.03,169.03,168.99,169.0,276700000.0
2008-07-18 14:20:00,169.0,169.02,169.0,169.02,240200000.0
2008-07-18 14:21:00,169.02,169.025,168.995,169.005,258400000.0
2008-07-18 14:22:00,169.005,169.05,169.005,169.035,330500000.0
2008-07-18 14:23:00,169.035,169.05,169.025,169.04,259500000.0
2008-07-18 14:24:00,169.04,169.055,169.015,169.015,289200000.0
2008-07-18 14:25:00,169.02,169.02,168.99,168.99,250000000.0
2008-07-18 14:26:00,168.99,169.0,168.955,168.97,277800000.0
2008-07-18 14:27:00,168.97,168.99,168.935,168.99,201400000.0
2008-07-18 14:28:00,168.985,169.025,168.985,169.02,130900000.0
2008-07-18 14:29:00,169.02,169.025,169.0,169.015,195600000.0
2008-07-18 14:30:00,169.015,169.02,168.985,169.01,186900000.0
2008-07-18 14:31:00,169.01,169.03,169.0,169.0,182500000.0
2008-07-18 14:32:00,169.0,169.08,169.0,169.06,173200000.0
2008-07-18 14:33:00,169.06,169.085,169.03,169.03,229700000.0
2008-07-18 14:34:00,169.03,169.04,169.01,169.025,218700000.0
2008-07-18 14:35:00,169.025,169.045,169.025,169.025,116400000.0
2008-07-18 14:36:00,169.03,169.035,169.015,169.035,215800000.0
2008-07-18 14:37:00,169.035,169.07,169.03,169.03,153000000.0
2008-07-18 14:38:00,169.03,169.06,169.015,169.06,204800000.0
2008-07-18 14:39:00,169.055,169.095,169.055,169.09,246500000.0
2008-07-18 14:40:00,169.09,169.12,169.08,169.08,320300000.0
2008-07-18 14:41:00,169.08,169.135,169.055,169.13,396600000.0
2008-07-18 14:42:00,169.135,169.145,169.105,169.13,374900000.0
2008-07-18 14:43:00,169.13,169.145,169.09,169.115,282000000.0
2008-07-18 14:44:00,169.12,169.12,169.09,169.09,233100000.0
2008-07-18 14:45:00,169.1,169.1,169.04,169.045,400500000.0
2008-07-18 14:46:00,169.045,169.05,169.005,169.025,332400000.0
2008-07-18 14:47:00,169.03,169.06,169.01,169.015,229300000.0
2008-07-18 14:48:00,169.01,169.02,168.945,168.955,255700000.0
2008-07-18 14:49:00,168.96,168.965,168.845,168.85,353000000.0
2008-07-18 14:50:00,168.85,168.915,168.845,168.9,403599999.0
2008-07-18 14:51:00,168.9,168.995,168.9,168.99,268300000.0
2008-07-18 14:52:00,168.99,168.995,168.955,168.955,281900000.0
2008-07-18 14:53:00,168.955,168.965,168.935,168.95,241900000.0
2008-07-18 14:54:00,168.95,168.95,168.9,168.93,225200000.0
2008-07-18 14:55:00,168.93,168.97,168.93,168.97,211300000.0
2008-07-18 14:56:00,168.97,169.02,168.97,169.015,266500000.0
2008-07-18 14:57:00,169.015,169.055,169.015,169.04,264800000.0
2008-07-18 14:58:00,169.04,169.04,168.99,168.99,165200000.0
2008-07-18 14:59:00,168.99,169.04,168.99,169.03,120300000.0
2008-07-18 15:00:00,169.035,169.035,168.985,168.995,203500000.0
2008-07-18 15:01:00,168.995,169.005,168.97,168.985,268400000.0
2008-07-18 15:02:00,168.985,169.05,168.985,169.035,304600000.0
2008-07-18 15:03:00,169.035,169.035,169.005,169.02,248800000.0
2008-07-18 15:04:00,169.02,169.04,169.01,169.025,157000000.0
2008-07-18 15:05:00,169.025,169.035,169.01,169.025,194800000.0
2008-07-18 15:06:00,169.02,169.025,168.94,168.945,222900000.0
2008-07-18 15:07:00,168.95,168.96,168.94,168.94,145600000.0
2008-07-18 15:08:00,168.94,168.94,168.92,168.925,66800000.0
2008-07-18 15:09:00,168.925,168.935,168.885,168.9,202200000.0
2008-07-18 15:10:00,168.9,168.945,168.885,168.945,254100000.0
2008-07-18 15:11:00,168.945,168.955,168.925,168.935,173800000.0
2008-07-18 15:12:00,168.94,168.965,168.925,168.93,302000000.0
2008-07-18 15:13:00,168.935,168.95,168.925,168.93,199800000.0
2008-07-18 15:14:00,168.93,168.93,168.835,168.84,234100000.0
2008-07-18 15:15:00,168.84,168.86,168.83,168.84,110200000.0
2008-07-18 15:16:00,168.84,168.845,168.79,168.81,227400000.0
2008-07-18 15:17:00,168.815,168.825,168.81,168.82,111800000.0
2008-07-18 15:18:00,168.82,168.85,168.82,168.84,251900000.0
2008-07-18 15:19:00,168.835,168.86,168.83,168.85,317900000.0
2008-07-18 15:20:00,168.85,168.86,168.84,168.855,288600000.0
2008-07-18 15:21:00,168.85,168.88,168.845,168.875,190200000.0
2008-07-18 15:22:00,168.88,168.88,168.84,168.85,180800000.0
2008-07-18 15:23:00,168.83,168.855,168.81,168.835,169700000.0
2008-07-18 15:24:00,168.835,168.835,168.805,168.825,139200000.0
2008-07-18 15:25:00,168.82,168.84,168.805,168.83,126700000.0
2008-07-18 15:26:00,168.83,168.87,168.815,168.86,178400000.0
2008-07-18 15:27:00,168.86,168.9,168.86,168.895,109000000.0
2008-07-18 15:28:00,168.895,168.91,168.88,168.9,148100000.0
2008-07-18 15:29:00,168.895,168.905,168.865,168.895,188000000.0
2008-07-18 15:30:00,168.895,168.925,168.865,168.925,230500000.0
2008-07-18 15:31:00,168.925,168.93,168.88,168.89,220000001.0
2008-07-18 15:32:00,168.89,168.89,168.84,168.86,203100000.0
2008-07-18 15:33:00,168.855,168.86,168.83,168.83,199300000.0
2008-07-18 15:34:00,168.83,168.83,168.805,168.825,248000000.0
2008-07-18 15:35:00,168.825,168.845,168.79,168.81,281500000.0
2008-07-18 15:36:00,168.815,168.825,168.79,168.8,185200000.0
2008-07-18 15:37:00,168.8,168.82,168.78,168.82,194800000.0
2008-07-18 15:38:00,168.815,168.815,168.775,168.8,166000000.0
2008-07-18 15:39:00,168.795,168.795,168.77,168.775,162000000.0
2008-07-18 15:40:00,168.775,168.805,168.765,168.795,163100000.0
2008-07-18 15:41:00,168.79,168.795,168.765,168.765,144800000.0
2008-07-18 15:42:00,168.765,168.825,168.76,168.82,200400000.0
2008-07-18 15:43:00,168.81,168.835,168.785,168.83,247100000.0
2008-07-18 15:44:00,168.83,168.84,168.79,168.84,165000000.0
2008-07-18 15:45:00,168.84,168.855,168.795,168.845,202000000.0
2008-07-18 15:46:00,168.845,168.895,168.845,168.895,232000000.0
2008-07-18 15:47:00,168.895,168.92,168.84,168.845,186600000.0
2008-07-18 15:48:00,168.85,168.895,168.835,168.875,202000000.0
2008-07-18 15:49:00,168.875,168.94,168.875,168.905,188100000.0
2008-07-18 15:50:00,168.905,168.905,168.865,168.875,170400000.0
2008-07-18 15:51:00,168.875,168.91,168.875,168.9,285900000.0
2008-07-18 15:52:00,168.9,168.9,168.885,168.9,361300000.0
2008-07-18 15:53:00,168.9,168.91,168.885,168.895,322900000.0
2008-07-18 15:54:00,168.895,168.91,168.885,168.89,224200000.0
2008-07-18 15:55:00,168.89,168.895,168.865,168.885,244700000.0
2008-07-18 15:56:00,168.885,168.9,168.87,168.875,195500000.0
2008-07-18 15:57:00,168.88,168.895,168.875,168.89,190100000.0
2008-07-18 15:58:00,168.895,168.905,168.865,168.905,176700000.0
2008-07-18 15:59:00,168.905,168.915,168.885,168.89,254600000.0
2008-07-18 16:00:00,168.895,168.905,168.87,168.88,288799999.0
2008-07-18 16:01:00,168.875,168.905,168.86,168.88,251700000.0
2008-07-18 16:02:00,168.88,168.9,168.865,168.895,202900000.0
2008-07-18 16:03:00,168.895,168.9,168.875,168.885,227900000.0
2008-07-18 16:04:00,168.885,168.895,168.86,168.875,102700000.0
2008-07-18 16:05:00,168.88,168.93,168.87,168.93,231000000.0
2008-07-18 16:06:00,168.93,168.955,168.925,168.95,166600000.0
2008-07-18 16:07:00,168.95,168.965,168.935,168.965,197800000.0
2008-07-18 16:08:00,168.965,168.98,168.93,168.97,247300000.0
2008-07-18 16:09:00,168.97,169.05,168.97,169.03,240100000.0
2008-07-18 16:10:00,169.025,169.035,169.01,169.02,259800000.0
2008-07-18 16:11:00,169.02,169.04,169.01,169.035,344700000.0
2008-07-18 16:12:00,169.035,169.04,169.02,169.02,258600000.0
2008-07-18 16:13:00,169.02,169.04,169.0,169.005,325900000.0
2008-07-18 16:14:00,169.0,169.01,168.99,169.0,276500000.0
2008-07-18 16:15:00,169.0,169.01,168.98,168.98,337000000.0
2008-07-18 16:16:00,168.98,169.005,168.98,169.0,234700000.0
2008-07-18 16:17:00,169.0,169.015,168.98,168.99,282900000.0
2008-07-18 16:18:00,168.985,168.985,168.945,168.96,312300000.0
2008-07-18 16:19:00,168.96,168.99,168.95,168.985,217200000.0
2008-07-18 16:20:00,168.985,169.02,168.97,169.02,165200000.0
2008-07-18 16:21:00,169.02,169.02,168.98,168.995,217600000.0
2008-07-18 16:22:00,168.995,169.01,168.98,168.995,95300000.0
2008-07-18 16:23:00,169.0,169.015,168.985,168.985,163500000.0
2008-07-18 16:24:00,168.985,169.025,168.98,169.015,179200000.0
2008-07-18 16:25:00,169.015,169.04,169.015,169.03,153200000.0
2008-07-18 16:26:00,169.035,169.085,169.03,169.085,187000000.0
2008-07-18 16:27:00,169.085,169.11,169.06,169.1,304700000.0
2008-07-18 16:28:00,169.1,169.1,169.065,169.085,252000000.0
2008-07-18 16:29:00,169.08,169.105,169.08,169.105,121600000.0
2008-07-18 16:30:00,169.105,169.12,169.1,169.11,219700000.0
2008-07-18 16:31:00,169.11,169.12,169.095,169.12,208200000.0
2008-07-18 16:32:00,169.12,169.14,169.08,169.11,247000000.0
2008-07-18 16:33:00,169.085,169.135,169.075,169.115,235100000.0
2008-07-18 16:34:00,169.12,169.135,169.105,169.12,153600000.0
2008-07-18 16:35:00,169.12,169.135,169.1,169.115,192200000.0
2008-07-18 16:36:00,169.12,169.145,169.115,169.135,211800000.0
2008-07-18 16:37:00,169.135,169.135,169.1,169.11,181800000.0
2008-07-18 16:38:00,169.11,169.13,169.09,169.125,199500000.0
2008-07-18 16:39:00,169.125,169.125,169.09,169.095,183200000.0
2008-07-18 16:40:00,169.095,169.125,169.09,169.105,220100000.0
2008-07-18 16:41:00,169.105,169.125,169.1,169.125,81600000.0
2008-07-18 16:42:00,169.12,169.125,169.095,169.11,165800000.0
2008-07-18 16:43:00,169.115,169.155,169.105,169.14,202300000.0
2008-07-18 16:44:00,169.135,169.155,169.12,169.135,172300000.0
2008-07-18 16:45:00,169.135,169.14,169.085,169.1,178300000.0
2008-07-18 16:46:00,169.1,169.155,169.1,169.12,253900000.0
2008-07-18 16:47:00,169.125,169.145,169.125,169.13,213700000.0
2008-07-18 16:48:00,169.13,169.15,169.125,169.14,233600000.0
2008-07-18 16:49:00,169.14,169.165,169.12,169.165,206700000.0
2008-07-18 16:50:00,169.165,169.165,169.11,169.115,228600000.0
2008-07-18 16:51:00,169.115,169.14,169.095,169.135,211800000.0
2008-07-18 16:52:00,169.135,169.165,169.125,169.14,188700000.0
2008-07-18 16:53:00,169.145,169.16,169.135,169.15,239100000.0
2008-07-18 16:54:00,169.145,169.145,169.105,169.12,131600000.0
2008-07-18 16:55:00,169.12,169.14,169.11,169.12,113400000.0
2008-07-18 16:56:00,169.125,169.155,169.125,169.145,120200000.0
2008-07-18 16:57:00,169.145,169.15,169.11,169.135,171800000.0
2008-07-18 16:58:00,169.135,169.155,169.12,169.13,175000000.0
2008-07-18 16:59:00,169.135,169.165,169.135,169.16,230300000.0
2008-07-18 17:00:00,169.16,169.18,169.13,169.135,223000000.0
2008-07-18 17:01:00,169.135,169.145,169.12,169.125,204800000.0
2008-07-18 17:02:00,169.125,169.13,169.11,169.12,237800000.0
2008-07-18 17:03:00,169.12,169.14,169.12,169.125,188800000.0
2008-07-18 17:04:00,169.125,169.14,169.11,169.12,158000000.0
2008-07-18 17:05:00,169.12,169.125,169.095,169.11,125600000.0
2008-07-18 17:06:00,169.11,169.125,169.11,169.125,298500000.0
2008-07-18 17:07:00,169.125,169.13,169.1,169.12,279100000.0
2008-07-18 17:08:00,169.125,169.16,169.125,169.15,228000000.0
2008-07-18 17:09:00,169.15,169.175,169.15,169.16,135200000.0
2008-07-18 17:10:00,169.165,169.175,169.155,169.155,172200000.0
2008-07-18 17:11:00,169.155,169.185,169.15,169.185,184700000.0
2008-07-18 17:12:00,169.18,169.185,169.17,169.175,132900000.0
2008-07-18 17:13:00,169.175,169.185,169.165,169.165,113600000.0
2008-07-18 17:14:00,169.165,169.195,169.165,169.19,139800000.0
2008-07-18 17:15:00,169.19,169.205,169.18,169.205,164400000.0
2008-07-18 17:16:00,169.2,169.21,169.19,169.205,187500000.0
2008-07-18 17:17:00,169.205,169.215,169.195,169.215,147900000.0
2008-07-18 17:18:00,169.215,169.215,169.195,169.205,102600000.0
2008-07-18 17:19:00,169.2,169.235,169.19,169.23,283100000.0
2008-07-18 17:20:00,169.23,169.235,169.205,169.22,279900000.0
2008-07-18 17:21:00,169.22,169.26,169.22,169.25,218300000.0
2008-07-18 17:22:00,169.25,169.25,169.22,169.235,173500000.0
2008-07-18 17:23:00,169.245,169.255,169.23,169.25,290400000.0
2008-07-18 17:24:00,169.25,169.27,169.22,169.22,374000000.0
2008-07-18 17:25:00,169.22,169.24,169.21,169.22,185800000.0
2008-07-18 17:26:00,169.22,169.245,169.21,169.235,214300000.0
2008-07-18 17:27:00,169.235,169.26,169.21,169.26,298200000.0
2008-07-18 17:28:00,169.25,169.3,169.25,169.285,286600000.0
2008-07-18 17:29:00,169.285,169.305,169.26,169.27,268300000.0
2008-07-18 17:30:00,169.26,169.275,169.255,169.26,175700000.0
2008-07-18 17:31:00,169.255,169.28,169.245,169.28,209700000.0
2008-07-18 17:32:00,169.28,169.28,169.24,169.255,183400000.0
2008-07-18 17:33:00,169.255,169.27,169.24,169.255,256000000.0
2008-07-18 17:34:00,169.25,169.26,169.24,169.255,144000000.0
2008-07-18 17:35:00,169.265,169.275,169.245,169.25,226600000.0
2008-07-18 17:36:00,169.25,169.26,169.21,169.22,243700000.0
2008-07-18 17:37:00,169.22,169.245,169.215,169.22,232700000.0
2008-07-18 17:38:00,169.225,169.23,169.19,169.205,277900001.0
2008-07-18 17:39:00,169.2,169.215,169.18,169.18,268800000.0
2008-07-18 17:40:00,169.175,169.195,169.17,169.185,185100000.0
2008-07-18 17:41:00,169.18,169.21,169.175,169.2,147200000.0
2008-07-18 17:42:00,169.195,169.22,169.195,169.21,231500000.0
2008-07-18 17:43:00,169.215,169.225,169.21,169.225,146200000.0
2008-07-18 17:44:00,169.22,169.24,169.215,169.23,228100000.0
2008-07-18 17:45:00,169.23,169.23,169.215,169.215,90000000.0
2008-07-18 17:46:00,169.215,169.225,169.205,169.205,120000000.0
2008-07-18 17:47:00,169.205,169.21,169.185,169.21,149000000.0
2008-07-18 17:48:00,169.21,169.21,169.195,169.205,120800000.0
2008-07-18 17:49:00,169.21,169.215,169.195,169.205,83000000.0
2008-07-18 17:50:00,169.2,169.215,169.195,169.2,58100000.0
2008-07-18 17:51:00,169.205,169.235,169.205,169.225,177900000.0
2008-07-18 17:52:00,169.23,169.26,169.225,169.245,237400000.0
2008-07-18 17:53:00,169.255,169.255,169.215,169.22,204100000.0
2008-07-18 17:54:00,169.215,169.215,169.195,169.2,180000000.0
2008-07-18 17:55:00,169.205,169.21,169.16,169.18,144400000.0
2008-07-18 17:56:00,169.18,169.19,169.16,169.175,281500000.0
2008-07-18 17:57:00,169.18,169.215,169.175,169.215,191700000.0
2008-07-18 17:58:00,169.21,169.235,169.205,169.235,179700000.0
2008-07-18 17:59:00,169.235,169.25,169.22,169.23,155500000.0
2008-07-18 18:00:00,169.23,169.24,169.205,169.205,124300000.0
2008-07-18 18:01:00,169.205,169.23,169.195,169.2,112400000.0
2008-07-18 18:02:00,169.2,169.215,169.165,169.205,321100000.0
2008-07-18 18:03:00,169.205,169.225,169.205,169.21,70700000.0
2008-07-18 18:04:00,169.205,169.21,169.16,169.18,213100000.0
2008-07-18 18:05:00,169.175,169.215,169.16,169.215,229300000.0
2008-07-18 18:06:00,169.21,169.21,169.18,169.21,111340000.0
2008-07-18 18:07:00,169.205,169.215,169.19,169.215,153300000.0
2008-07-18 18:08:00,169.215,169.215,169.19,169.21,96300000.0
2008-07-18 18:09:00,169.205,169.21,169.19,169.205,300500000.0
2008-07-18 18:10:00,169.205,169.22,169.19,169.205,202400000.0
2008-07-18 18:11:00,169.21,169.225,169.19,169.19,305300000.0
2008-07-18 18:12:00,169.19,169.205,169.175,169.18,202000000.0
2008-07-18 18:13:00,169.18,169.185,169.145,169.165,169900000.0
2008-07-18 18:14:00,169.165,169.165,169.1,169.11,297500000.0
2008-07-18 18:15:00,169.11,169.13,169.1,169.13,262700000.0
2008-07-18 18:16:00,169.13,169.15,169.12,169.145,121600000.0
2008-07-18 18:17:00,169.14,169.155,169.135,169.15,163500000.0
2008-07-18 18:18:00,169.165,169.17,169.14,169.14,386000000.0
2008-07-18 18:19:00,169.14,169.15,169.13,169.14,293000000.0
2008-07-18 18:20:00,169.14,169.15,169.135,169.14,229100001.0
2008-07-18 18:21:00,169.14,169.19,169.14,169.18,216000000.0
2008-07-18 18:22:00,169.185,169.2,169.18,169.19,209100000.0
2008-07-18 18:23:00,169.19,169.19,169.155,169.165,540800000.0
2008-07-18 18:24:00,169.165,169.195,169.165,169.18,147300000.0
2008-07-18 18:25:00,169.18,169.215,169.18,169.195,455900000.0
2008-07-18 18:26:00,169.195,169.225,169.195,169.215,253800000.0
2008-07-18 18:27:00,169.215,169.24,169.18,169.18,226900000.0
2008-07-18 18:28:00,169.18,169.215,169.18,169.21,176400000.0
2008-07-18 18:29:00,169.21,169.23,169.205,169.215,132900000.0
2008-07-18 18:30:00,169.215,169.245,169.205,169.215,206100000.0
2008-07-18 18:31:00,169.225,169.25,169.19,169.19,371300000.0
2008-07-18 18:32:00,169.185,169.2,169.155,169.18,225500000.0
2008-07-18 18:33:00,169.19,169.19,169.155,169.165,144600000.0
2008-07-18 18:34:00,169.165,169.175,169.14,169.145,88000000.0
2008-07-18 18:35:00,169.14,169.145,169.115,169.14,154500000.0
2008-07-18 18:36:00,169.14,169.155,169.125,169.155,167600000.0
2008-07-18 18:37:00,169.155,169.185,169.15,169.185,100600000.0
2008-07-18 18:38:00,169.18,169.195,169.18,169.19,42800000.0
2008-07-18 18:39:00,169.19,169.19,169.175,169.18,66500000.0
2008-07-18 18:40:00,169.185,169.205,169.175,169.205,80100000.0
2008-07-18 18:41:00,169.205,169.22,169.195,169.21,192700000.0
2008-07-18 18:42:00,169.21,169.21,169.18,169.185,123400000.0
2008-07-18 18:43:00,169.19,169.215,169.18,169.18,86200000.0
2008-07-18 18:44:00,169.175,169.195,169.17,169.175,172000000.0
2008-07-18 18:45:00,169.18,169.185,169.165,169.17,79800000.0
2008-07-18 18:46:00,169.175,169.18,169.145,169.15,75100001.0
2008-07-18 18:47:00,169.14,169.145,169.115,169.125,160200000.0
2008-07-18 18:48:00,169.13,169.13,169.095,169.1,109100000.0
2008-07-18 18:49:00,169.1,169.1,169.055,169.08,166900000.0
2008-07-18 18:50:00,169.08,169.1,169.08,169.095,166500000.0
2008-07-18 18:51:00,169.095,169.13,169.06,169.12,336100000.0
2008-07-18 18:52:00,169.12,169.13,169.1,169.11,185400000.0
2008-07-18 18:53:00,169.11,169.13,169.09,169.105,265500000.0
2008-07-18 18:54:00,169.11,169.13,169.105,169.12,101200000.0
2008-07-18 18:55:00,169.12,169.15,169.11,169.125,175600000.0
2008-07-18 18:56:00,169.125,169.145,169.12,169.145,45200000.0
2008-07-18 18:57:00,169.125,169.145,169.12,169.125,141500000.0
2008-07-18 18:58:00,169.13,169.13,169.095,169.12,227600000.0
2008-07-18 18:59:00,169.12,169.13,169.095,169.11,190100000.0
2008-07-18 19:00:00,169.11,169.14,169.105,169.12,231800000.0
2008-07-18 19:01:00,169.135,169.19,169.12,169.155,181700000.0
2008-07-18 19:02:00,169.165,169.17,169.125,169.135,148800000.0
2008-07-18 19:03:00,169.135,169.16,169.13,169.145,206000000.0
2008-07-18 19:04:00,169.145,169.155,169.135,169.15,146200000.0
2008-07-18 19:05:00,169.14,169.15,169.125,169.14,179500000.0
2008-07-18 19:06:00,169.14,169.14,169.095,169.105,179500000.0
2008-07-18 19:07:00,169.105,169.11,169.09,169.095,170600000.0
2008-07-18 19:08:00,169.095,169.1,169.08,169.09,108600000.0
2008-07-18 19:09:00,169.085,169.095,169.065,169.07,131200000.0
2008-07-18 19:10:00,169.07,169.11,169.065,169.085,144700000.0
2008-07-18 19:11:00,169.085,169.095,169.015,169.03,139300000.0
2008-07-18 19:12:00,169.03,169.06,169.015,169.055,210600000.0
2008-07-18 19:13:00,169.055,169.125,169.055,169.12,401800000.0
2008-07-18 19:14:00,169.12,169.13,169.1,169.12,291500000.0
2008-07-18 19:15:00,169.12,169.12,169.1,169.11,273100000.0
2008-07-18 19:16:00,169.11,169.16,169.085,169.09,350400000.0
2008-07-18 19:17:00,169.085,169.1,169.085,169.09,137300000.0
2008-07-18 19:18:00,169.085,169.11,169.08,169.08,150200000.0
2008-07-18 19:19:00,169.08,169.1,169.065,169.09,226700000.0
2008-07-18 19:20:00,169.09,169.125,169.08,169.11,145600000.0
2008-07-18 19:21:00,169.11,169.125,169.1,169.1,89900000.0
2008-07-18 19:22:00,169.1,169.13,169.08,169.115,85600000.0
2008-07-18 19:23:00,169.115,169.12,169.07,169.085,138300000.0
2008-07-18 19:24:00,169.08,169.09,169.065,169.065,183800000.0
2008-07-18 19:25:00,169.07,169.08,169.06,169.075,134300000.0
2008-07-18 19:26:00,169.075,169.095,169.07,169.075,77300000.0
2008-07-18 19:27:00,169.08,169.09,169.08,169.085,86000000.0
2008-07-18 19:28:00,169.085,169.11,169.08,169.1,132500000.0
2008-07-18 19:29:00,169.095,169.155,169.095,169.13,129400000.0
2008-07-18 19:30:00,169.13,169.15,169.085,169.105,196800000.0
2008-07-18 19:31:00,169.11,169.125,169.105,169.115,70600000.0
2008-07-18 19:32:00,169.115,169.16,169.115,169.145,87600000.0
2008-07-18 19:33:00,169.15,169.205,169.14,169.2,151100000.0
2008-07-18 19:34:00,169.205,169.215,169.16,169.16,101800000.0
2008-07-18 19:35:00,169.165,169.165,169.13,169.15,86800000.0
2008-07-18 19:36:00,169.155,169.175,169.145,169.16,91300000.0
2008-07-18 19:37:00,169.16,169.18,169.15,169.165,84700000.0
2008-07-18 19:38:00,169.16,169.17,169.155,169.155,54700000.0
2008-07-18 19:39:00,169.155,169.155,169.13,169.13,47100000.0
2008-07-18 19:40:00,169.13,169.135,169.12,169.125,43400000.0
2008-07-18 19:41:00,169.125,169.185,169.125,169.155,131000000.0
2008-07-18 19:42:00,169.155,169.2,169.15,169.195,126700000.0
2008-07-18 19:43:00,169.195,169.215,169.185,169.21,95400000.0
2008-07-18 19:44:00,169.21,169.23,169.21,169.22,78500000.0
2008-07-18 19:45:00,169.225,169.23,169.21,169.225,74100000.0
2008-07-18 19:46:00,169.225,169.225,169.215,169.225,61800000.0
2008-07-18 19:47:00,169.225,169.23,169.22,169.22,26800000.0
2008-07-18 19:48:00,169.22,169.24,169.205,169.23,74700000.0
2008-07-18 19:49:00,169.23,169.235,169.21,169.235,160800000.0
2008-07-18 19:50:00,169.23,169.245,169.205,169.23,198500000.0
2008-07-18 19:51:00,169.23,169.245,169.23,169.235,188400000.0
2008-07-18 19:52:00,169.24,169.245,169.22,169.23,35800000.0
2008-07-18 19:53:00,169.225,169.255,169.225,169.255,66300000.0
2008-07-18 19:54:00,169.255,169.26,169.235,169.25,113500000.0
2008-07-18 19:55:00,169.255,169.255,169.235,169.255,77200000.0
2008-07-18 19:56:00,169.255,169.26,169.245,169.245,23600000.0
2008-07-18 19:57:00,169.255,169.255,169.245,169.25,63000000.0
2008-07-18 19:58:00,169.25,169.25,169.24,169.245,34700000.0
2008-07-18 19:59:00,169.245,169.255,169.235,169.255,181300000.0
2008-07-18 20:00:00,169.255,169.26,169.21,169.215,136900000.0
2008-07-18 20:01:00,169.215,169.26,169.215,169.245,103500000.0
2008-07-18 20:02:00,169.245,169.265,169.24,169.265,67700000.0
2008-07-18 20:03:00,169.265,169.265,169.22,169.235,105100000.0
2008-07-18 20:04:00,169.24,169.255,169.235,169.24,65000000.0
2008-07-18 20:05:00,169.235,169.26,169.23,169.235,132800000.0
2008-07-18 20:06:00,169.235,169.24,169.215,169.215,111800000.0
2008-07-18 20:07:00,169.22,169.255,169.215,169.25,163800000.0
2008-07-18 20:08:00,169.245,169.25,169.235,169.24,53000000.0
2008-07-18 20:09:00,169.24,169.25,169.205,169.25,262299999.0
2008-07-18 20:10:00,169.23,169.25,169.23,169.235,95300000.0
2008-07-18 20:11:00,169.235,169.27,169.225,169.27,219700000.0
2008-07-18 20:12:00,169.26,169.29,169.255,169.265,230400000.0
2008-07-18 20:13:00,169.26,169.275,169.245,169.245,210900000.0
2008-07-18 20:14:00,169.245,169.3,169.245,169.265,177500000.0
2008-07-18 20:15:00,169.255,169.275,169.23,169.27,171400000.0
2008-07-18 20:16:00,169.265,169.28,169.245,169.255,175000000.0
2008-07-18 20:17:00,169.265,169.28,169.225,169.275,212100000.0
2008-07-18 20:18:00,169.28,169.285,169.265,169.28,94000000.0
2008-07-18 20:19:00,169.28,169.29,169.28,169.28,61600000.0
2008-07-18 20:20:00,169.28,169.31,169.28,169.305,106600000.0
2008-07-18 20:21:00,169.305,169.335,169.305,169.325,147700000.0
2008-07-18 20:22:00,169.33,169.345,169.29,169.305,135100000.0
2008-07-18 20:23:00,169.305,169.33,169.3,169.32,74200000.0
2008-07-18 20:24:00,169.32,169.33,169.315,169.315,78300000.0
2008-07-18 20:25:00,169.32,169.34,169.32,169.335,37900000.0
2008-07-18 20:26:00,169.34,169.34,169.33,169.335,45400000.0
2008-07-18 20:27:00,169.335,169.34,169.305,169.32,166600000.0
2008-07-18 20:28:00,169.32,169.32,169.31,169.32,151600000.0
2008-07-18 20:29:00,169.315,169.33,169.315,169.325,109200000.0
2008-07-18 20:30:00,169.325,169.335,169.32,169.335,125100000.0
2008-07-18 20:31:00,169.335,169.345,169.33,169.33,38800000.0
2008-07-18 20:32:00,169.335,169.34,169.31,169.315,131800000.0
2008-07-18 20:33:00,169.32,169.33,169.315,169.33,112400000.0
2008-07-18 20:34:00,169.33,169.355,169.32,169.345,167600000.0
2008-07-18 20:35:00,169.345,169.35,169.335,169.34,97200000.0
2008-07-18 20:36:00,169.34,169.345,169.33,169.33,133100000.0
2008-07-18 20:37:00,169.335,169.34,169.33,169.34,243400000.0
2008-07-18 20:38:00,169.34,169.34,169.33,169.34,35600000.0
2008-07-18 20:39:00,169.335,169.35,169.33,169.34,110700000.0
2008-07-18 20:40:00,169.34,169.35,169.31,169.33,223300000.0
2008-07-18 20:41:00,169.33,169.35,169.325,169.34,175700000.0
2008-07-18 20:42:00,169.335,169.36,169.33,169.35,192700000.0
2008-07-18 20:43:00,169.35,169.35,169.33,169.34,206200000.0
2008-07-18 20:44:00,169.34,169.345,169.34,169.345,118700000.0
2008-07-18 20:45:00,169.345,169.35,169.34,169.34,39700000.0
2008-07-18 20:46:00,169.35,169.365,169.31,169.32,118300000.0
2008-07-18 20:47:00,169.32,169.345,169.32,169.33,108400000.0
2008-07-18 20:48:00,169.33,169.34,169.325,169.33,58100000.0
2008-07-18 20:49:00,169.33,169.34,169.305,169.305,163000000.0
2008-07-18 20:50:00,169.305,169.35,169.295,169.3,427200000.0
2008-07-18 20:51:00,169.3,169.31,169.275,169.285,196800000.0
2008-07-18 20:52:00,169.285,169.305,169.265,169.265,149400000.0
2008-07-18 20:53:00,169.265,169.305,169.255,169.265,159700000.0
2008-07-18 20:54:00,169.265,169.305,169.265,169.3,146500000.0
2008-07-18 20:55:00,169.305,169.305,169.245,169.245,99000000.0
2008-07-18 20:56:00,169.245,169.255,169.245,169.255,33800000.0
2008-07-18 20:57:00,169.255,169.295,169.25,169.29,89900000.0
2008-07-18 20:58:00,169.29,169.305,169.28,169.3,104600000.0
2008-07-18 20:59:00,169.3,169.34,169.275,169.34,149800000.0
2008-07-18 21:00:00,169.34,169.345,169.295,169.3,104000000.0
2008-07-18 21:01:00,169.29,169.295,169.28,169.28,48300000.0
2008-07-18 21:02:00,169.28,169.28,169.255,169.255,75400000.0
2008-07-18 21:03:00,169.26,169.265,169.255,169.255,113800000.0
2008-07-18 21:04:00,169.26,169.28,169.26,169.28,34500000.0
2008-07-18 21:05:00,169.28,169.3,169.28,169.285,137500000.0
2008-07-18 21:06:00,169.285,169.315,169.28,169.31,170300000.0
2008-07-18 21:07:00,169.315,169.315,169.29,169.3,77100000.0
2008-07-18 21:08:00,169.3,169.335,169.3,169.32,117100000.0
2008-07-18 21:09:00,169.31,169.335,169.31,169.33,154900000.0
2008-07-18 21:10:00,169.33,169.335,169.315,169.33,77200000.0
2008-07-18 21:11:00,169.33,169.35,169.315,169.35,134300000.0
2008-07-18 21:12:00,169.35,169.35,169.34,169.34,169600000.0
2008-07-18 21:13:00,169.34,169.37,169.34,169.37,151100000.0
2008-07-18 21:14:00,169.37,169.39,169.365,169.39,46600001.0
2008-07-18 21:15:00,169.39,169.4,169.365,169.375,109300000.0
2008-07-18 21:16:00,169.375,169.39,169.375,169.39,26200000.0
2008-07-18 21:17:00,169.39,169.39,169.37,169.375,90600000.0
2008-07-18 21:18:00,169.375,169.38,169.365,169.37,107600000.0
2008-07-18 21:19:00,169.37,169.38,169.365,169.38,201500000.0
2008-07-18 21:20:00,169.39,169.39,169.365,169.375,199900000.0
2008-07-18 21:21:00,169.375,169.38,169.375,169.375,53300000.0
2008-07-18 21:22:00,169.375,169.38,169.34,169.36,257100000.0
2008-07-18 21:23:00,169.36,169.365,169.355,169.365,267100000.0
2008-07-18 21:24:00,169.37,169.37,169.36,169.36,118300000.0
2008-07-18 21:25:00,169.36,169.36,169.345,169.35,79800000.0
2008-07-18 21:26:00,169.35,169.36,169.35,169.36,196300000.0
2008-07-18 21:27:00,169.36,169.37,169.355,169.36,193800000.0
2008-07-18 21:28:00,169.36,169.38,169.34,169.38,339900000.0
2008-07-18 21:29:00,169.375,169.415,169.375,169.41,346400000.0
2008-07-18 21:30:00,169.41,169.41,169.39,169.4,203300000.0
2008-07-18 21:31:00,169.4,169.4,169.375,169.39,78100000.0
2008-07-18 21:32:00,169.39,169.405,169.38,169.385,144700000.0
2008-07-18 21:33:00,169.385,169.385,169.38,169.385,42800000.0
2008-07-18 21:34:00,169.385,169.385,169.385,169.385,11200000.0
2008-07-18 21:35:00,169.385,169.385,169.38,169.38,10800000.0
2008-07-18 21:36:00,169.39,169.39,169.385,169.385,20600000.0
2008-07-18 21:37:00,169.385,169.385,169.365,169.375,120300000.0
2008-07-18 21:38:00,169.375,169.38,169.375,169.375,48900000.0
2008-07-18 21:39:00,169.375,169.385,169.375,169.375,126600000.0
2008-07-18 21:40:00,169.375,169.38,169.37,169.38,107000000.0
2008-07-18 21:41:00,169.38,169.385,169.37,169.38,70500000.0
2008-07-18 21:42:00,169.38,169.395,169.375,169.385,201900000.0
2008-07-18 21:43:00,169.385,169.385,169.375,169.385,56000000.0
2008-07-18 21:44:00,169.385,169.385,169.365,169.385,107600000.0
2008-07-18 21:45:00,169.39,169.4,169.385,169.4,75400000.0
2008-07-18 21:46:00,169.405,169.42,169.395,169.415,50400000.0
2008-07-18 21:47:00,169.415,169.43,169.41,169.425,69700000.0
2008-07-18 21:48:00,169.425,169.43,169.415,169.425,38600000.0
2008-07-18 21:49:00,169.43,169.455,169.425,169.435,100000000.0
2008-07-18 21:50:00,169.435,169.45,169.435,169.44,21700000.0
2008-07-18 21:51:00,169.44,169.44,169.44,169.44,65800000.0
2008-07-18 21:52:00,169.44,169.455,169.44,169.445,125600000.0
2008-07-18 21:53:00,169.445,169.455,169.445,169.445,14500000.0
2008-07-18 21:54:00,169.445,169.455,169.445,169.445,25700000.0
2008-07-18 21:55:00,169.45,169.45,169.435,169.435,50100000.0
2008-07-18 21:56:00,169.435,169.435,169.435,169.435,5800000.0
2008-07-18 21:57:00,169.435,169.44,169.43,169.43,29600000.0
2008-07-18 21:58:00,169.43,169.43,169.405,169.405,110400000.0
2008-07-18 21:59:00,169.41,169.41,169.345,169.355,118600000.0
2008-07-18 22:00:00,169.35,169.37,169.34,169.365,88600000.0
2008-07-18 22:01:00,169.365,169.405,169.365,169.405,28800000.0
2008-07-18 22:02:00,169.405,169.425,169.405,169.425,38800000.0
2008-07-18 22:03:00,169.435,169.445,169.405,169.415,46900000.0
2008-07-18 22:04:00,169.41,169.425,169.405,169.425,68500000.0
2008-07-18 22:05:00,169.425,169.43,169.41,169.41,34000000.0
2008-07-18 22:06:00,169.41,169.425,169.41,169.415,37400000.0
2008-07-18 22:07:00,169.41,169.42,169.41,169.42,26400000.0
2008-07-18 22:08:00,169.42,169.445,169.415,169.435,79300000.0
2008-07-18 22:09:00,169.43,169.435,169.425,169.43,16400000.0
2008-07-18 22:10:00,169.425,169.435,169.42,169.43,22200000.0
2008-07-18 22:11:00,169.435,169.45,169.43,169.45,21100000.0
2008-07-18 22:12:00,169.45,169.455,169.415,169.435,49200000.0
2008-07-18 22:13:00,169.435,169.445,169.43,169.445,17900000.0
2008-07-18 22:14:00,169.445,169.445,169.425,169.445,81700000.0
2008-07-18 22:15:00,169.45,169.465,169.445,169.465,90900000.0
2008-07-18 22:16:00,169.465,169.465,169.435,169.435,26900000.0
2008-07-18 22:17:00,169.445,169.455,169.44,169.455,32200000.0
2008-07-18 22:18:00,169.455,169.46,169.445,169.455,19800000.0
2008-07-18 22:19:00,169.455,169.46,169.45,169.45,15200000.0
2008-07-18 22:20:00,169.45,169.465,169.45,169.46,18400000.0
2008-07-18 22:21:00,169.46,169.46,169.455,169.455,35300000.0
2008-07-18 22:22:00,169.45,169.465,169.445,169.46,31900000.0
2008-07-18 22:23:00,169.46,169.46,169.46,169.46,10400000.0
2008-07-18 22:24:00,169.46,169.47,169.46,169.465,8200000.0
2008-07-18 22:25:00,169.47,169.47,169.46,169.465,15500000.0
2008-07-18 22:26:00,169.47,169.47,169.47,169.47,1000000.0
2008-07-18 22:27:00,169.47,169.47,169.46,169.46,36300000.0
2008-07-18 22:28:00,169.455,169.46,169.455,169.46,7200000.0
2008-07-18 22:29:00,169.455,169.465,169.455,169.455,15000000.0
2008-07-18 22:30:00,169.45,169.455,169.435,169.435,27100000.0
2008-07-18 22:31:00,169.435,169.44,169.425,169.425,29900000.0
2008-07-18 22:32:00,169.43,169.435,169.42,169.42,38400000.0
2008-07-18 22:33:00,169.425,169.425,169.41,169.415,18300000.0
2008-07-18 22:34:00,169.405,169.415,169.4,169.4,28200000.0
2008-07-18 22:35:00,169.405,169.41,169.4,169.4,20500000.0
2008-07-18 22:36:00,169.405,169.42,169.385,169.385,34500000.0
2008-07-18 22:37:00,169.395,169.405,169.385,169.39,33800000.0
2008-07-18 22:38:00,169.395,169.4,169.375,169.395,32500000.0
2008-07-18 22:39:00,169.385,169.395,169.385,169.385,19000000.0
2008-07-18 22:40:00,169.375,169.405,169.375,169.405,16900000.0
2008-07-18 22:41:00,169.405,169.415,169.405,169.405,30200000.0
2008-07-18 22:42:00,169.405,169.405,169.375,169.39,41100000.0
2008-07-18 22:43:00,169.39,169.39,169.375,169.38,20500000.0
2008-07-18 22:44:00,169.38,169.38,169.36,169.36,45100000.0
2008-07-18 22:45:00,169.36,169.385,169.34,169.385,32400000.0
2008-07-18 22:46:00,169.395,169.405,169.38,169.38,10400000.0
2008-07-18 22:47:00,169.395,169.41,169.395,169.41,6500000.0
2008-07-18 22:48:00,169.405,169.465,169.405,169.455,82300001.0
2008-07-18 22:49:00,169.46,169.475,169.46,169.475,30800000.0
2008-07-18 22:50:00,169.475,169.48,169.455,169.46,46900000.0
2008-07-18 22:51:00,169.455,169.465,169.455,169.465,21200000.0
2008-07-18 22:52:00,169.47,169.475,169.465,169.47,20700000.0
2008-07-18 22:53:00,169.47,169.47,169.47,169.47,69300000.0
2008-07-18 22:54:00,169.47,169.48,169.465,169.48,85600000.0
2008-07-18 22:55:00,169.47,169.47,169.47,169.47,26000000.0
2008-07-18 22:56:00,169.47,169.48,169.47,169.475,45500000.0
2008-07-18 22:57:00,169.475,169.485,169.46,169.475,128200000.0
2008-07-18 22:58:00,169.475,169.49,169.47,169.475,55200000.0
2008-07-18 22:59:00,169.48,169.485,169.465,169.465,106200000.0
2008-07-20 23:00:00,169.29,169.31,169.28,169.31,44200000.0
2008-07-20 23:01:00,169.3,169.3,169.29,169.3,54000000.0
2008-07-20 23:02:00,169.3,169.31,169.24,169.31,112200000.0
2008-07-20 23:03:00,169.31,169.32,169.31,169.32,75600000.0
2008-07-20 23:04:00,169.32,169.32,169.32,169.32,64800000.0
2008-07-20 23:05:00,169.31,169.32,169.31,169.32,32400000.0
2008-07-20 23:06:00,169.31,169.31,169.31,169.31,54000000.0
2008-07-20 23:07:00,169.32,169.32,169.32,169.32,34600000.0
2008-07-20 23:08:00,169.31,169.32,169.31,169.31,71800000.0
2008-07-20 23:09:00,169.31,169.34,169.31,169.34,59400000.0
2008-07-20 23:10:00,169.315,169.33,169.31,169.31,51200000.0
2008-07-20 23:11:00,169.32,169.34,169.315,169.33,25400000.0
2008-07-20 23:12:00,169.33,169.34,169.32,169.34,37900000.0
2008-07-20 23:13:00,169.34,169.34,169.33,169.33,4000000.0
2008-07-20 23:14:00,169.305,169.325,169.305,169.325,3100000.0
2008-07-20 23:15:00,169.32,169.335,169.31,169.31,13100000.0
2008-07-20 23:16:00,169.31,169.31,169.275,169.275,28900000.0
2008-07-20 23:17:00,169.28,169.28,169.26,169.27,36500000.0
2008-07-20 23:18:00,169.27,169.27,169.245,169.25,35300000.0
2008-07-20 23:19:00,169.25,169.25,169.24,169.24,12400000.0
2008-07-20 23:20:00,169.24,169.275,169.23,169.26,27000000.0
2008-07-20 23:21:00,169.26,169.28,169.26,169.28,25300000.0
2008-07-20 23:22:00,169.28,169.28,169.26,169.26,26500000.0
2008-07-20 23:23:00,169.25,169.29,169.25,169.29,13400000.0
2008-07-20 23:24:00,169.29,169.29,169.29,169.29,25200000.0
2008-07-20 23:25:00,169.3,169.32,169.3,169.32,12700000.0
2008-07-20 23:26:00,169.32,169.32,169.32,169.32,11500000.0
2008-07-20 23:27:00,169.32,169.32,169.31,169.31,26700000.0
2008-07-20 23:28:00,169.31,169.31,169.31,169.31,21700000.0
2008-07-20 23:29:00,169.31,169.32,169.265,169.305,13800000.0
2008-07-20 23:30:00,169.315,169.34,169.315,169.34,12800000.0
2008-07-20 23:31:00,169.355,169.36,169.295,169.31,34400000.0
2008-07-20 23:32:00,169.335,169.37,169.315,169.32,37800000.0
2008-07-20 23:33:00,169.32,169.33,169.32,169.33,19000000.0
2008-07-20 23:35:00,169.33,169.34,169.33,169.34,23800000.0
2008-07-20 23:36:00,169.34,169.37,169.34,169.37,47400000.0
2008-07-20 23:37:00,169.38,169.38,169.37,169.38,94700000.0
2008-07-20 23:38:00,169.38,169.4,169.37,169.4,73700000.0
2008-07-20 23:39:00,169.39,169.39,169.38,169.38,151800000.0
2008-07-20 23:40:00,169.38,169.38,169.37,169.38,60400000.0
2008-07-20 23:41:00,169.37,169.37,169.37,169.37,51800000.0
2008-07-20 23:42:00,169.37,169.37,169.37,169.37,49200000.0
2008-07-20 23:44:00,169.37,169.37,169.31,169.31,23600000.0
2008-07-20 23:45:00,169.33,169.35,169.33,169.35,82000000.0
2008-07-20 23:47:00,169.35,169.35,169.35,169.35,12500000.0
2008-07-20 23:48:00,169.35,169.35,169.35,169.35,12000000.0
2008-07-20 23:49:00,169.35,169.35,169.34,169.34,19000000.0
2008-07-20 23:50:00,169.34,169.35,169.34,169.34,115400000.0
2008-07-20 23:51:00,169.34,169.34,169.305,169.32,92400000.0
2008-07-20 23:52:00,169.33,169.33,169.33,169.33,5400000.0
2008-07-20 23:53:00,169.33,169.33,169.32,169.32,11800000.0
2008-07-20 23:54:00,169.32,169.33,169.31,169.32,127900000.0
2008-07-20 23:55:00,169.32,169.33,169.32,169.325,22400000.0
2008-07-20 23:56:00,169.33,169.35,169.33,169.35,15900000.0
2008-07-20 23:57:00,169.35,169.35,169.35,169.35,1000000.0
2008-07-20 23:58:00,169.35,169.35,169.32,169.33,53400000.0
2008-07-20 23:59:00,169.34,169.35,169.315,169.345,66900000.0
2008-07-21 00:00:00,169.345,169.38,169.315,169.33,401700000.0
2008-07-21 00:01:00,169.33,169.35,169.33,169.35,22900000.0
2008-07-21 00:02:00,169.35,169.355,169.35,169.355,7000000.0
2008-07-21 00:03:00,169.35,169.35,169.35,169.35,1400000.0
2008-07-21 00:05:00,169.35,169.36,169.35,169.355,20000000.0
2008-07-21 00:06:00,169.355,169.355,169.35,169.355,13000000.0
2008-07-21 00:07:00,169.35,169.35,169.35,169.35,1600000.0
2008-07-21 00:08:00,169.35,169.35,169.34,169.345,6800000.0
2008-07-21 00:09:00,169.345,169.35,169.335,169.35,15600000.0
2008-07-21 00:10:00,169.35,169.35,169.35,169.35,13800000.0
2008-07-21 00:11:00,169.35,169.35,169.35,169.35,6400000.0
2008-07-21 00:12:00,169.35,169.35,169.31,169.33,8800000.0
2008-07-21 00:13:00,169.335,169.35,169.335,169.35,9000000.0
2008-07-21 00:14:00,169.35,169.35,169.35,169.35,19200000.0
2008-07-21 00:15:00,169.35,169.35,169.35,169.35,6400000.0
2008-07-21 00:16:00,169.35,169.35,169.35,169.35,4800000.0
2008-07-21 00:17:00,169.35,169.35,169.315,169.315,7400000.0
2008-07-21 00:18:00,169.325,169.35,169.305,169.32,10800000.0
2008-07-21 00:19:00,169.32,169.32,169.32,169.32,2000000.0
2008-07-21 00:20:00,169.315,169.325,169.31,169.315,9000000.0
2008-07-21 00:21:00,169.32,169.335,169.315,169.315,14500000.0
2008-07-21 00:22:00,169.31,169.32,169.31,169.32,4200000.0
2008-07-21 00:23:00,169.32,169.325,169.315,169.315,5900000.0
2008-07-21 00:24:00,169.31,169.315,169.31,169.315,5200000.0
2008-07-21 00:25:00,169.32,169.32,169.32,169.32,2800000.0
2008-07-21 00:26:00,169.315,169.315,169.315,169.315,2200000.0
2008-07-21 00:27:00,169.315,169.335,169.315,169.325,10400000.0
2008-07-21 00:28:00,169.315,169.325,169.31,169.31,17400000.0
2008-07-21 00:29:00,169.31,169.325,169.31,169.315,84900000.0
2008-07-21 00:30:00,169.315,169.325,169.315,169.315,7600000.0
2008-07-21 00:31:00,169.31,169.315,169.31,169.31,12400000.0
2008-07-21 00:32:00,169.31,169.31,169.28,169.3,38500000.0
2008-07-21 00:33:00,169.305,169.335,169.3,169.325,39000000.0
2008-07-21 00:34:00,169.325,169.335,169.325,169.325,8600000.0
2008-07-21 00:35:00,169.325,169.335,169.325,169.335,2400000.0
2008-07-21 00:36:00,169.335,169.35,169.335,169.335,18500000.0
2008-07-21 00:37:00,169.335,169.35,169.325,169.345,11000000.0
2008-07-21 00:38:00,169.345,169.365,169.335,169.355,13200000.0
2008-07-21 00:39:00,169.355,169.365,169.355,169.355,14400000.0
2008-07-21 00:40:00,169.365,169.385,169.365,169.375,14600000.0
2008-07-21 00:41:00,169.385,169.385,169.375,169.375,4400000.0
2008-07-21 00:42:00,169.375,169.385,169.375,169.375,4400000.0
2008-07-21 00:43:00,169.37,169.375,169.365,169.375,3600000.0
2008-07-21 00:44:00,169.355,169.36,169.355,169.355,6400000.0
2008-07-21 00:45:00,169.365,169.375,169.355,169.355,11400000.0
2008-07-21 00:46:00,169.355,169.355,169.35,169.35,2600000.0
2008-07-21 00:48:00,169.355,169.355,169.35,169.35,5200000.0
2008-07-21 00:49:00,169.35,169.35,169.305,169.315,17000000.0
2008-07-21 00:50:00,169.325,169.325,169.315,169.315,2200000.0
2008-07-21 00:51:00,169.31,169.33,169.31,169.33,6400000.0
2008-07-21 00:52:00,169.33,169.335,169.33,169.335,9000000.0
2008-07-21 00:53:00,169.345,169.345,169.335,169.335,4400000.0
2008-07-21 00:54:00,169.325,169.325,169.325,169.325,1200000.0
2008-07-21 00:55:00,169.32,169.32,169.32,169.32,4600000.0
2008-07-21 00:56:00,169.31,169.31,169.31,169.31,4700000.0
2008-07-21 00:57:00,169.32,169.32,169.29,169.295,22500000.0
2008-07-21 00:58:00,169.295,169.31,169.285,169.31,87900000.0
2008-07-21 00:59:00,169.315,169.315,169.265,169.275,38600000.0
2008-07-21 01:00:00,169.275,169.275,169.275,169.275,1000000.0
2008-07-21 01:01:00,169.255,169.26,169.255,169.26,16900000.0
2008-07-21 01:02:00,169.26,169.275,169.26,169.275,17800000.0
2008-07-21 01:03:00,169.275,169.275,169.275,169.275,3200000.0
2008-07-21 01:04:00,169.275,169.295,169.275,169.275,13200000.0
2008-07-21 01:05:00,169.265,169.295,169.255,169.285,25200000.0
2008-07-21 01:06:00,169.285,169.285,169.27,169.27,4400000.0
2008-07-21 01:07:00,169.275,169.285,169.27,169.275,20000000.0
2008-07-21 01:08:00,169.27,169.27,169.27,169.27,1400000.0
2008-07-21 01:09:00,169.27,169.295,169.27,169.295,4600000.0
2008-07-21 01:10:00,169.295,169.305,169.295,169.295,7800000.0
2008-07-21 01:11:00,169.29,169.29,169.29,169.29,2800000.0
2008-07-21 01:12:00,169.3,169.335,169.3,169.325,8600000.0
2008-07-21 01:13:00,169.305,169.315,169.305,169.315,11500000.0
2008-07-21 01:14:00,169.305,169.305,169.295,169.295,7800000.0
2008-07-21 01:15:00,169.305,169.305,169.285,169.295,12600000.0
2008-07-21 01:16:00,169.295,169.295,169.275,169.28,9000000.0
2008-07-21 01:17:00,169.285,169.295,169.275,169.285,14400000.0
2008-07-21 01:18:00,169.295,169.315,169.285,169.315,26000000.0
2008-07-21 01:19:00,169.31,169.31,169.29,169.295,10400000.0
2008-07-21 01:20:00,169.295,169.295,169.285,169.285,5400000.0
2008-07-21 01:21:00,169.29,169.305,169.285,169.295,15600000.0
2008-07-21 01:22:00,169.305,169.305,169.305,169.305,12000000.0
2008-07-21 01:23:00,169.305,169.305,169.295,169.305,8800000.0
2008-07-21 01:24:00,169.295,169.305,169.295,169.305,3600000.0
2008-07-21 01:25:00,169.315,169.315,169.295,169.295,13000000.0
2008-07-21 01:26:00,169.305,169.305,169.305,169.305,2000000.0
2008-07-21 01:27:00,169.305,169.305,169.305,169.305,1200000.0
2008-07-21 01:28:00,169.3,169.305,169.3,169.305,4200000.0
2008-07-21 01:29:00,169.295,169.315,169.295,169.305,11000000.0
2008-07-21 01:30:00,169.305,169.315,169.305,169.305,5400000.0
2008-07-21 01:31:00,169.305,169.335,169.305,169.335,7800000.0
2008-07-21 01:32:00,169.33,169.33,169.33,169.33,1400000.0
2008-07-21 01:33:00,169.335,169.335,169.325,169.325,2200000.0
2008-07-21 01:34:00,169.335,169.345,169.335,169.335,7600000.0
2008-07-21 01:35:00,169.315,169.315,169.315,169.315,1400000.0
2008-07-21 01:36:00,169.33,169.335,169.33,169.335,5600000.0
2008-07-21 01:37:00,169.335,169.335,169.335,169.335,1200000.0
2008-07-21 01:38:00,169.33,169.33,169.33,169.33,2500000.0
2008-07-21 01:39:00,169.33,169.34,169.33,169.33,3700000.0
2008-07-21 01:40:00,169.33,169.335,169.33,169.335,3700000.0
2008-07-21 01:41:00,169.33,169.33,169.33,169.33,2500000.0
2008-07-21 01:42:00,169.34,169.345,169.34,169.345,3000000.0
2008-07-21 01:43:00,169.345,169.345,169.335,169.345,14800000.0
2008-07-21 01:44:00,169.34,169.345,169.34,169.345,4000000.0
2008-07-21 01:45:00,169.325,169.355,169.325,169.345,37500000.0
2008-07-21 01:46:00,169.345,169.345,169.34,169.34,3400000.0
2008-07-21 01:47:00,169.345,169.355,169.345,169.355,3200000.0
2008-07-21 01:48:00,169.355,169.365,169.355,169.365,23300000.0
2008-07-21 01:49:00,169.365,169.365,169.355,169.365,7600000.0
2008-07-21 01:50:00,169.37,169.395,169.365,169.375,24600000.0
2008-07-21 01:51:00,169.37,169.375,169.37,169.375,3200000.0
2008-07-21 01:52:00,169.375,169.375,169.37,169.375,38900000.0
2008-07-21 01:53:00,169.375,169.385,169.355,169.365,58800000.0
2008-07-21 01:54:00,169.375,169.375,169.365,169.375,15700000.0
2008-07-21 01:55:00,169.375,169.375,169.355,169.36,17500000.0
2008-07-21 01:56:00,169.36,169.395,169.36,169.395,43900000.0
2008-07-21 01:57:00,169.375,169.375,169.375,169.375,5400000.0
2008-07-21 01:58:00,169.38,169.42,169.38,169.415,34700000.0
2008-07-21 01:59:00,169.42,169.435,169.405,169.43,73600000.0
2008-07-21 02:00:00,169.43,169.43,169.42,169.42,56300000.0
2008-07-21 02:01:00,169.42,169.425,169.41,169.425,44100000.0
2008-07-21 02:02:00,169.42,169.44,169.41,169.415,99600000.0
2008-07-21 02:03:00,169.41,169.415,169.4,169.415,73700000.0
2008-07-21 02:04:00,169.415,169.425,169.39,169.4,40500000.0
2008-07-21 02:05:00,169.4,169.4,169.38,169.39,44300000.0
2008-07-21 02:06:00,169.39,169.395,169.36,169.365,18200000.0
2008-07-21 02:07:00,169.365,169.395,169.365,169.395,15600000.0
2008-07-21 02:08:00,169.39,169.395,169.385,169.385,7000000.0
2008-07-21 02:09:00,169.38,169.38,169.365,169.365,15300000.0
2008-07-21 02:10:00,169.365,169.375,169.32,169.325,89200000.0
2008-07-21 02:11:00,169.32,169.33,169.32,169.325,44000000.0
2008-07-21 02:12:00,169.325,169.345,169.325,169.34,18800000.0
2008-07-21 02:13:00,169.345,169.35,169.345,169.35,2200000.0
2008-07-21 02:14:00,169.34,169.34,169.34,169.34,3600000.0
2008-07-21 02:15:00,169.35,169.35,169.35,169.35,1000000.0
2008-07-21 02:16:00,169.34,169.35,169.34,169.35,4600000.0
2008-07-21 02:17:00,169.35,169.355,169.34,169.34,42600000.0
2008-07-21 02:18:00,169.34,169.345,169.34,169.345,10200000.0
2008-07-21 02:19:00,169.345,169.385,169.34,169.35,47700000.0
2008-07-21 02:20:00,169.345,169.35,169.33,169.34,44300000.0
2008-07-21 02:21:00,169.34,169.34,169.33,169.335,15300000.0
2008-07-21 02:22:00,169.33,169.33,169.33,169.33,13700000.0
2008-07-21 02:23:00,169.33,169.33,169.33,169.33,14700000.0
2008-07-21 02:24:00,169.33,169.355,169.33,169.355,33300000.0
2008-07-21 02:25:00,169.35,169.355,169.345,169.345,37500000.0
2008-07-21 02:26:00,169.345,169.345,169.34,169.34,15900000.0
2008-07-21 02:27:00,169.345,169.345,169.34,169.34,16400000.0
2008-07-21 02:28:00,169.345,169.355,169.345,169.345,45200000.0
2008-07-21 02:29:00,169.34,169.35,169.33,169.33,83800000.0
2008-07-21 02:30:00,169.33,169.33,169.305,169.32,193200000.0
2008-07-21 02:31:00,169.3,169.335,169.295,169.31,93200000.0
2008-07-21 02:32:00,169.31,169.31,169.3,169.305,30100000.0
2008-07-21 02:33:00,169.305,169.305,169.305,169.305,9400000.0
2008-07-21 02:34:00,169.305,169.31,169.3,169.3,11100000.0
2008-07-21 02:35:00,169.305,169.31,169.305,169.305,23100000.0
2008-07-21 02:36:00,169.305,169.305,169.3,169.305,10600000.0
2008-07-21 02:37:00,169.305,169.305,169.245,169.25,140300000.0
2008-07-21 02:38:00,169.255,169.275,169.25,169.265,52800000.0
2008-07-21 02:39:00,169.26,169.265,169.25,169.255,43800000.0
2008-07-21 02:40:00,169.255,169.27,169.255,169.255,19700000.0
2008-07-21 02:41:00,169.26,169.265,169.255,169.255,18300000.0
2008-07-21 02:42:00,169.255,169.255,169.225,169.23,176100000.0
2008-07-21 02:43:00,169.23,169.235,169.195,169.2,96200000.0
2008-07-21 02:44:00,169.195,169.215,169.195,169.215,19200000.0
2008-07-21 02:45:00,169.215,169.225,169.215,169.225,14500000.0
2008-07-21 02:46:00,169.225,169.275,169.225,169.27,42400000.0
2008-07-21 02:47:00,169.275,169.31,169.27,169.31,65100000.0
2008-07-21 02:48:00,169.31,169.325,169.305,169.32,49000000.0
2008-07-21 02:49:00,169.32,169.36,169.315,169.36,69900000.0
2008-07-21 02:50:00,169.355,169.37,169.33,169.355,131000000.0
2008-07-21 02:51:00,169.355,169.37,169.335,169.355,60400000.0
2008-07-21 02:52:00,169.355,169.365,169.345,169.36,24400000.0
2008-07-21 02:53:00,169.36,169.385,169.36,169.375,24200000.0
2008-07-21 02:54:00,169.38,169.405,169.375,169.405,59600000.0
2008-07-21 02:55:00,169.405,169.415,169.365,169.385,101600000.0
2008-07-21 02:56:00,169.375,169.375,169.35,169.375,73200000.0
2008-07-21 02:57:00,169.375,169.395,169.375,169.375,37500000.0
2008-07-21 02:58:00,169.375,169.395,169.365,169.395,50200000.0
2008-07-21 02:59:00,169.395,169.425,169.39,169.42,66600000.0
2008-07-21 03:00:00,169.42,169.42,169.41,169.41,35200000.0
2008-07-21 03:01:00,169.41,169.425,169.41,169.42,26600000.0
2008-07-21 03:02:00,169.425,169.44,169.425,169.435,29300000.0
2008-07-21 03:03:00,169.435,169.445,169.435,169.445,13100000.0
2008-07-21 03:04:00,169.445,169.47,169.445,169.465,58000000.0
2008-07-21 03:05:00,169.465,169.48,169.455,169.455,49600000.0
2008-07-21 03:06:00,169.455,169.46,169.435,169.455,72300000.0
2008-07-21 03:07:00,169.45,169.455,169.44,169.455,31300000.0
2008-07-21 03:08:00,169.455,169.475,169.44,169.455,88200000.0
2008-07-21 03:09:00,169.455,169.515,169.455,169.495,88200000.0
2008-07-21 03:10:00,169.495,169.53,169.475,169.48,170900000.0
2008-07-21 03:11:00,169.485,169.485,169.465,169.47,97800000.0
2008-07-21 03:12:00,169.47,169.47,169.46,169.47,34700000.0
2008-07-21 03:13:00,169.47,169.475,169.435,169.45,111600000.0
2008-07-21 03:14:00,169.45,169.495,169.45,169.465,106600000.0
2008-07-21 03:15:00,169.465,169.475,169.455,169.455,35300000.0
2008-07-21 03:16:00,169.455,169.465,169.455,169.465,24900000.0
2008-07-21 03:17:00,169.46,169.47,169.44,169.445,71000000.0
2008-07-21 03:18:00,169.44,169.44,169.425,169.43,47600000.0
2008-07-21 03:19:00,169.43,169.44,169.425,169.43,67000000.0
2008-07-21 03:20:00,169.435,169.44,169.43,169.44,70900000.0
2008-07-21 03:21:00,169.44,169.45,169.435,169.445,57700000.0
2008-07-21 03:22:00,169.445,169.465,169.43,169.43,61900000.0
2008-07-21 03:23:00,169.435,169.445,169.42,169.445,51600000.0
2008-07-21 03:24:00,169.445,169.455,169.435,169.455,26400000.0
2008-07-21 03:25:00,169.465,169.465,169.41,169.435,99400000.0
2008-07-21 03:26:00,169.44,169.44,169.435,169.44,7600000.0
2008-07-21 03:27:00,169.44,169.44,169.41,169.415,108400000.0
2008-07-21 03:28:00,169.42,169.43,169.415,169.425,118100000.0
2008-07-21 03:29:00,169.425,169.43,169.42,169.42,114900000.0
2008-07-21 03:30:00,169.425,169.425,169.39,169.4,167500000.0
2008-07-21 03:31:00,169.405,169.405,169.39,169.4,144300000.0
2008-07-21 03:32:00,169.395,169.41,169.375,169.395,124000000.0
2008-07-21 03:33:00,169.395,169.395,169.375,169.375,65000000.0
2008-07-21 03:34:00,169.38,169.4,169.38,169.385,64900000.0
2008-07-21 03:35:00,169.385,169.39,169.38,169.385,28000000.0
2008-07-21 03:36:00,169.39,169.415,169.375,169.4,81700000.0
2008-07-21 03:37:00,169.4,169.41,169.395,169.41,19900000.0
2008-07-21 03:39:00,169.41,169.41,169.39,169.4,11800000.0
2008-07-21 03:40:00,169.4,169.425,169.4,169.42,41900000.0
2008-07-21 03:41:00,169.415,169.42,169.41,169.42,21300000.0
2008-07-21 03:42:00,169.41,169.425,169.41,169.42,17500000.0
2008-07-21 03:43:00,169.42,169.455,169.42,169.455,43700000.0
2008-07-21 03:44:00,169.455,169.455,169.45,169.455,9400000.0
2008-07-21 03:45:00,169.455,169.465,169.45,169.465,12700000.0
2008-07-21 03:46:00,169.465,169.475,169.46,169.47,91300000.0
2008-07-21 03:47:00,169.47,169.48,169.47,169.48,31400000.0
2008-07-21 03:48:00,169.48,169.48,169.47,169.47,14600000.0
2008-07-21 03:49:00,169.47,169.485,169.46,169.48,72300000.0
2008-07-21 03:50:00,169.48,169.485,169.47,169.47,11400000.0
2008-07-21 03:51:00,169.47,169.47,169.47,169.47,1400000.0
2008-07-21 03:52:00,169.47,169.47,169.45,169.45,44700000.0
2008-07-21 03:53:00,169.44,169.445,169.41,169.425,59700000.0
2008-07-21 03:54:00,169.425,169.455,169.42,169.455,80900000.0
2008-07-21 03:55:00,169.455,169.465,169.44,169.45,73500000.0
2008-07-21 03:56:00,169.45,169.45,169.43,169.445,38200000.0
2008-07-21 03:57:00,169.445,169.45,169.445,169.445,8000000.0
2008-07-21 03:58:00,169.445,169.455,169.435,169.45,43100000.0
2008-07-21 03:59:00,169.45,169.465,169.45,169.465,20000000.0
2008-07-21 04:00:00,169.46,169.47,169.46,169.47,11800000.0
2008-07-21 04:02:00,169.465,169.465,169.465,169.465,2100000.0
2008-07-21 04:04:00,169.47,169.475,169.465,169.465,22700000.0
2008-07-21 04:05:00,169.465,169.47,169.44,169.44,45800000.0
2008-07-21 04:06:00,169.44,169.45,169.41,169.415,88600000.0
2008-07-21 04:07:00,169.41,169.43,169.41,169.425,58000000.0
2008-07-21 04:08:00,169.43,169.43,169.425,169.425,29000000.0
2008-07-21 04:09:00,169.425,169.435,169.385,169.395,61500000.0
2008-07-21 04:10:00,169.395,169.395,169.38,169.38,45800000.0
2008-07-21 04:11:00,169.38,169.385,169.375,169.375,58400000.0
2008-07-21 04:12:00,169.38,169.385,169.375,169.375,50500000.0
2008-07-21 04:13:00,169.385,169.385,169.375,169.385,43000000.0
2008-07-21 04:14:00,169.385,169.385,169.375,169.375,25000000.0
2008-07-21 04:15:00,169.375,169.375,169.35,169.35,40900000.0
2008-07-21 04:16:00,169.355,169.365,169.345,169.36,37400000.0
2008-07-21 04:17:00,169.355,169.365,169.355,169.355,10100000.0
2008-07-21 04:18:00,169.355,169.355,169.335,169.345,46200000.0
2008-07-21 04:19:00,169.345,169.36,169.345,169.36,38500000.0
2008-07-21 04:20:00,169.355,169.385,169.355,169.385,40000000.0
2008-07-21 04:21:00,169.395,169.405,169.395,169.405,39400000.0
2008-07-21 04:22:00,169.395,169.405,169.395,169.395,28000000.0
2008-07-21 04:23:00,169.395,169.425,169.395,169.425,26800000.0
2008-07-21 04:24:00,169.415,169.415,169.395,169.395,27300000.0
2008-07-21 04:25:00,169.395,169.405,169.395,169.405,3200000.0
2008-07-21 04:26:00,169.4,169.4,169.38,169.385,24000000.0
2008-07-21 04:27:00,169.385,169.385,169.385,169.385,3000000.0
2008-07-21 04:28:00,169.38,169.38,169.375,169.375,19400000.0
2008-07-21 04:29:00,169.375,169.385,169.375,169.385,5300000.0
2008-07-21 04:30:00,169.38,169.385,169.375,169.385,13900000.0
2008-07-21 04:31:00,169.38,169.385,169.375,169.385,16300000.0
2008-07-21 04:32:00,169.375,169.385,169.375,169.375,11200000.0
2008-07-21 04:33:00,169.385,169.385,169.375,169.375,28000000.0
2008-07-21 04:34:00,169.375,169.375,169.365,169.375,15400000.0
2008-07-21 04:35:00,169.375,169.375,169.375,169.375,7400000.0
2008-07-21 04:36:00,169.375,169.375,169.355,169.365,21800000.0
2008-07-21 04:37:00,169.365,169.365,169.36,169.36,2400000.0
2008-07-21 04:38:00,169.36,169.36,169.36,169.36,2500000.0
2008-07-21 04:39:00,169.36,169.365,169.355,169.365,30800000.0
2008-07-21 04:40:00,169.365,169.375,169.355,169.375,93700000.0
2008-07-21 04:41:00,169.375,169.375,169.375,169.375,6400000.0
2008-07-21 04:42:00,169.37,169.37,169.37,169.37,2400000.0
2008-07-21 04:43:00,169.375,169.395,169.375,169.395,15300000.0
2008-07-21 04:44:00,169.395,169.395,169.375,169.395,43600000.0
2008-07-21 04:45:00,169.395,169.405,169.395,169.395,19700000.0
2008-07-21 04:46:00,169.385,169.395,169.385,169.395,13400000.0
2008-07-21 04:47:00,169.39,169.395,169.39,169.395,8800000.0
2008-07-21 04:48:00,169.395,169.395,169.395,169.395,17000000.0
2008-07-21 04:49:00,169.395,169.405,169.395,169.405,16700000.0
2008-07-21 04:50:00,169.405,169.405,169.385,169.395,35500000.0
2008-07-21 04:51:00,169.395,169.395,169.385,169.385,20000000.0
2008-07-21 04:52:00,169.395,169.405,169.395,169.405,13800000.0
2008-07-21 04:53:00,169.405,169.405,169.395,169.395,3100000.0
2008-07-21 04:54:00,169.395,169.395,169.395,169.395,4100000.0
2008-07-21 04:55:00,169.4,169.41,169.4,169.405,24100000.0
2008-07-21 04:56:00,169.415,169.42,169.415,169.415,15600000.0
2008-07-21 04:57:00,169.42,169.425,169.405,169.405,28000000.0
2008-07-21 04:58:00,169.415,169.435,169.415,169.43,21700000.0
2008-07-21 04:59:00,169.435,169.445,169.435,169.445,68500000.0
2008-07-21 05:00:00,169.445,169.445,169.435,169.435,12000000.0
2008-07-21 05:01:00,169.435,169.435,169.435,169.435,1000000.0
2008-07-21 05:02:00,169.445,169.445,169.42,169.425,82900000.0
2008-07-21 05:03:00,169.425,169.425,169.415,169.425,33700000.0
2008-07-21 05:04:00,169.43,169.43,169.415,169.43,25200000.0
2008-07-21 05:05:00,169.43,169.43,169.425,169.425,4000000.0
2008-07-21 05:06:00,169.425,169.425,169.405,169.405,12000000.0
2008-07-21 05:07:00,169.41,169.41,169.405,169.405,5600000.0
2008-07-21 05:08:00,169.41,169.41,169.405,169.41,10200000.0
2008-07-21 05:09:00,169.415,169.425,169.405,169.405,18000000.0
2008-07-21 05:10:00,169.405,169.425,169.405,169.415,13600000.0
2008-07-21 05:11:00,169.415,169.43,169.41,169.43,38000000.0
2008-07-21 05:12:00,169.43,169.43,169.43,169.43,12000000.0
2008-07-21 05:13:00,169.43,169.43,169.425,169.43,12000000.0
2008-07-21 05:14:00,169.43,169.435,169.42,169.435,16000000.0
2008-07-21 05:15:00,169.435,169.435,169.415,169.425,21400000.0
2008-07-21 05:16:00,169.425,169.425,169.415,169.415,11000000.0
2008-07-21 05:17:00,169.415,169.415,169.405,169.41,9000000.0
2008-07-21 05:18:00,169.41,169.415,169.405,169.41,8000000.0
2008-07-21 05:19:00,169.41,169.41,169.4,169.405,18600000.0
2008-07-21 05:20:00,169.405,169.405,169.405,169.405,2000000.0
2008-07-21 05:21:00,169.405,169.42,169.405,169.42,27600000.0
2008-07-21 05:22:00,169.42,169.42,169.41,169.41,11200000.0
2008-07-21 05:23:00,169.41,169.42,169.41,169.42,23700000.0
2008-07-21 05:24:00,169.42,169.42,169.405,169.41,39400000.0
2008-07-21 05:25:00,169.415,169.415,169.41,169.41,2000000.0
2008-07-21 05:26:00,169.415,169.415,169.41,169.41,2000000.0
2008-07-21 05:27:00,169.415,169.415,169.41,169.41,11100000.0
2008-07-21 05:28:00,169.42,169.42,169.415,169.415,16600000.0
2008-07-21 05:29:00,169.415,169.46,169.415,169.445,29000000.0
2008-07-21 05:30:00,169.445,169.45,169.445,169.445,4000000.0
2008-07-21 05:31:00,169.445,169.445,169.415,169.42,13000000.0
2008-07-21 05:32:00,169.425,169.43,169.42,169.425,5000000.0
2008-07-21 05:33:00,169.42,169.43,169.42,169.42,5000000.0
2008-07-21 05:34:00,169.42,169.435,169.42,169.435,5000000.0
2008-07-21 05:35:00,169.435,169.435,169.415,169.415,49400000.0
2008-07-21 05:36:00,169.425,169.425,169.415,169.415,20300000.0
2008-07-21 05:37:00,169.415,169.415,169.415,169.415,3600000.0
2008-07-21 05:38:00,169.415,169.425,169.415,169.425,3100000.0
2008-07-21 05:40:00,169.42,169.425,169.415,169.425,14100000.0
2008-07-21 05:41:00,169.425,169.425,169.425,169.425,1000000.0
2008-07-21 05:42:00,169.425,169.43,169.42,169.42,15000000.0
2008-07-21 05:43:00,169.42,169.43,169.42,169.43,5000000.0
2008-07-21 05:44:00,169.43,169.45,169.43,169.445,21000000.0
2008-07-21 05:45:00,169.44,169.445,169.415,169.42,34900000.0
2008-07-21 05:46:00,169.42,169.42,169.4,169.415,26800000.0
2008-07-21 05:47:00,169.415,169.415,169.41,169.41,14000000.0
2008-07-21 05:48:00,169.41,169.41,169.405,169.405,5000000.0
2008-07-21 05:49:00,169.405,169.405,169.405,169.405,3000000.0
2008-07-21 05:50:00,169.405,169.405,169.4,169.405,11200000.0
2008-07-21 05:51:00,169.405,169.405,169.405,169.405,2000000.0
2008-07-21 05:52:00,169.4,169.405,169.4,169.405,2000000.0
2008-07-21 05:53:00,169.4,169.405,169.4,169.405,4000000.0
2008-07-21 05:54:00,169.39,169.39,169.38,169.38,34700000.0
2008-07-21 05:55:00,169.405,169.415,169.405,169.41,34700000.0
2008-07-21 05:56:00,169.41,169.415,169.405,169.415,17000000.0
2008-07-21 05:57:00,169.415,169.42,169.415,169.42,3000000.0
2008-07-21 05:58:00,169.42,169.44,169.42,169.44,9000000.0
2008-07-21 05:59:00,169.44,169.44,169.43,169.43,6000000.0
2008-07-21 06:00:00,169.435,169.435,169.435,169.435,1000000.0
2008-07-21 06:01:00,169.43,169.43,169.425,169.425,3000000.0
2008-07-21 06:02:00,169.43,169.435,169.43,169.435,4000000.0
2008-07-21 06:03:00,169.43,169.435,169.425,169.43,13000000.0
2008-07-21 06:04:00,169.43,169.43,169.43,169.43,4000000.0
2008-07-21 06:05:00,169.43,169.435,169.43,169.435,9000000.0
2008-07-21 06:06:00,169.435,169.435,169.43,169.43,4000000.0
2008-07-21 06:07:00,169.435,169.435,169.425,169.43,7000000.0
2008-07-21 06:08:00,169.43,169.43,169.43,169.43,1000000.0
2008-07-21 06:09:00,169.43,169.435,169.42,169.425,25100000.0
2008-07-21 06:10:00,169.425,169.425,169.425,169.425,7600000.0
2008-07-21 06:11:00,169.425,169.43,169.415,169.42,22700000.0
2008-07-21 06:12:00,169.415,169.42,169.415,169.42,3000000.0
2008-07-21 06:13:00,169.415,169.415,169.415,169.415,1000000.0
2008-07-21 06:14:00,169.415,169.42,169.41,169.41,6400000.0
2008-07-21 06:15:00,169.415,169.42,169.41,169.415,10800000.0
2008-07-21 06:16:00,169.415,169.415,169.405,169.405,31700000.0
2008-07-21 06:17:00,169.415,169.42,169.405,169.415,33100000.0
2008-07-21 06:18:00,169.415,169.425,169.41,169.42,26700000.0
2008-07-21 06:19:00,169.425,169.43,169.425,169.425,6000000.0
2008-07-21 06:20:00,169.425,169.43,169.42,169.43,17800000.0
2008-07-21 06:21:00,169.435,169.44,169.435,169.44,15600000.0
2008-07-21 06:22:00,169.44,169.445,169.44,169.445,2000000.0
2008-07-21 06:23:00,169.44,169.485,169.44,169.485,30200000.0
2008-07-21 06:24:00,169.485,169.485,169.455,169.465,57200000.0
2008-07-21 06:25:00,169.47,169.49,169.46,169.49,33700000.0
2008-07-21 06:26:00,169.49,169.495,169.47,169.485,59600000.0
2008-07-21 06:27:00,169.485,169.495,169.475,169.48,19900000.0
2008-07-21 06:28:00,169.48,169.485,169.48,169.48,12400000.0
2008-07-21 06:29:00,169.485,169.485,169.475,169.475,34200000.0
2008-07-21 06:30:00,169.48,169.48,169.46,169.46,36800000.0
2008-07-21 06:31:00,169.465,169.47,169.46,169.465,41600000.0
2008-07-21 06:32:00,169.46,169.505,169.46,169.49,119000000.0
2008-07-21 06:33:00,169.485,169.5,169.48,169.485,54500000.0
2008-07-21 06:34:00,169.49,169.49,169.48,169.48,5000000.0
2008-07-21 06:35:00,169.48,169.48,169.46,169.46,34300000.0
2008-07-21 06:36:00,169.46,169.475,169.455,169.47,37500000.0
2008-07-21 06:37:00,169.475,169.475,169.475,169.475,3000000.0
2008-07-21 06:38:00,169.47,169.47,169.465,169.465,9000000.0
2008-07-21 06:39:00,169.465,169.475,169.465,169.475,16000000.0
2008-07-21 06:40:00,169.475,169.475,169.475,169.475,6000000.0
2008-07-21 06:41:00,169.47,169.475,169.47,169.47,10600000.0
2008-07-21 06:42:00,169.47,169.49,169.47,169.48,22100000.0
2008-07-21 06:43:00,169.48,169.53,169.48,169.5,84500000.0
2008-07-21 06:44:00,169.505,169.53,169.49,169.52,81800000.0
2008-07-21 06:45:00,169.53,169.53,169.505,169.505,48800000.0
2008-07-21 06:46:00,169.51,169.515,169.49,169.5,75900000.0
2008-07-21 06:47:00,169.5,169.51,169.49,169.51,40400000.0
2008-07-21 06:48:00,169.51,169.53,169.51,169.51,51300000.0
2008-07-21 06:49:00,169.51,169.515,169.5,169.51,48900000.0
2008-07-21 06:50:00,169.51,169.52,169.505,169.52,41800000.0
2008-07-21 06:51:00,169.525,169.53,169.52,169.525,36800000.0
2008-07-21 06:52:00,169.52,169.53,169.52,169.53,98400000.0
2008-07-21 06:53:00,169.53,169.545,169.52,169.54,70600000.0
2008-07-21 06:54:00,169.54,169.54,169.535,169.535,21200000.0
2008-07-21 06:55:00,169.535,169.54,169.535,169.54,15400000.0
2008-07-21 06:56:00,169.54,169.55,169.54,169.54,33900000.0
2008-07-21 06:57:00,169.545,169.56,169.54,169.55,91200000.0
2008-07-21 06:58:00,169.55,169.555,169.55,169.55,40000000.0
2008-07-21 06:59:00,169.55,169.55,169.525,169.54,38400000.0
2008-07-21 07:00:00,169.54,169.54,169.52,169.525,19200000.0
2008-07-21 07:01:00,169.525,169.53,169.525,169.53,18000000.0
2008-07-21 07:02:00,169.53,169.53,169.515,169.525,48000000.0
2008-07-21 07:03:00,169.525,169.525,169.505,169.52,37600000.0
2008-07-21 07:04:00,169.52,169.545,169.52,169.54,53200000.0
2008-07-21 07:05:00,169.54,169.545,169.52,169.52,11400000.0
2008-07-21 07:06:00,169.525,169.53,169.525,169.53,5000000.0
2008-07-21 07:07:00,169.53,169.555,169.53,169.555,59000000.0
2008-07-21 07:08:00,169.555,169.56,169.545,169.555,8000000.0
2008-07-21 07:09:00,169.55,169.555,169.55,169.55,5000000.0
2008-07-21 07:10:00,169.56,169.56,169.55,169.55,10400000.0
2008-07-21 07:11:00,169.55,169.56,169.54,169.555,89700000.0
2008-07-21 07:12:00,169.555,169.555,169.535,169.555,22600000.0
2008-07-21 07:13:00,169.555,169.555,169.5,169.525,69200000.0
2008-07-21 07:14:00,169.53,169.54,169.53,169.54,24400000.0
2008-07-21 07:15:00,169.53,169.535,169.515,169.515,85400000.0
2008-07-21 07:16:00,169.515,169.52,169.51,169.515,23400000.0
2008-07-21 07:17:00,169.515,169.53,169.515,169.525,10700000.0
2008-07-21 07:18:00,169.525,169.555,169.525,169.54,33500000.0
2008-07-21 07:19:00,169.54,169.54,169.52,169.52,75500000.0
2008-07-21 07:20:00,169.52,169.52,169.48,169.485,103400000.0
2008-07-21 07:21:00,169.485,169.49,169.485,169.485,30900000.0
2008-07-21 07:22:00,169.485,169.49,169.485,169.49,17000000.0
2008-07-21 07:23:00,169.49,169.49,169.475,169.475,38600000.0
2008-07-21 07:24:00,169.475,169.48,169.44,169.46,77400000.0
2008-07-21 07:25:00,169.46,169.485,169.455,169.455,93300000.0
2008-07-21 07:26:00,169.455,169.47,169.445,169.47,53500000.0
2008-07-21 07:27:00,169.47,169.475,169.47,169.47,26200000.0
2008-07-21 07:28:00,169.47,169.48,169.465,169.48,43200000.0
2008-07-21 07:29:00,169.475,169.48,169.47,169.47,17600000.0
2008-07-21 07:30:00,169.46,169.475,169.46,169.465,75900000.0
2008-07-21 07:31:00,169.47,169.47,169.465,169.465,20000000.0
2008-07-21 07:32:00,169.465,169.47,169.435,169.44,33800000.0
2008-07-21 07:33:00,169.43,169.43,169.42,169.425,26900000.0
2008-07-21 07:34:00,169.425,169.435,169.42,169.435,25800000.0
2008-07-21 07:35:00,169.44,169.44,169.43,169.43,28800000.0
2008-07-21 07:36:00,169.43,169.43,169.42,169.42,11500000.0
2008-07-21 07:37:00,169.42,169.44,169.42,169.44,21300000.0
2008-07-21 07:38:00,169.455,169.455,169.42,169.43,64700000.0
2008-07-21 07:39:00,169.43,169.44,169.43,169.44,33900000.0
2008-07-21 07:40:00,169.44,169.44,169.395,169.405,43300000.0
2008-07-21 07:41:00,169.405,169.415,169.37,169.37,49100000.0
2008-07-21 07:42:00,169.37,169.37,169.345,169.355,108100000.0
2008-07-21 07:43:00,169.355,169.365,169.315,169.325,138200000.0
2008-07-21 07:44:00,169.325,169.325,169.295,169.325,94400000.0
2008-07-21 07:45:00,169.32,169.335,169.31,169.33,96800000.0
2008-07-21 07:46:00,169.33,169.36,169.32,169.34,111700000.0
2008-07-21 07:47:00,169.345,169.345,169.335,169.335,33000000.0
2008-07-21 07:48:00,169.335,169.335,169.31,169.335,48800000.0
2008-07-21 07:49:00,169.335,169.335,169.3,169.305,40400000.0
2008-07-21 07:50:00,169.305,169.315,169.3,169.31,63100000.0
2008-07-21 07:51:00,169.31,169.315,169.31,169.315,16800000.0
2008-07-21 07:52:00,169.31,169.315,169.31,169.315,8800000.0
2008-07-21 07:53:00,169.31,169.325,169.31,169.32,23500000.0
2008-07-21 07:54:00,169.325,169.36,169.32,169.34,68400000.0
2008-07-21 07:55:00,169.34,169.36,169.335,169.355,53600000.0
2008-07-21 07:56:00,169.355,169.36,169.33,169.335,86000000.0
2008-07-21 07:57:00,169.34,169.355,169.33,169.355,55600000.0
2008-07-21 07:58:00,169.355,169.405,169.355,169.395,133200000.0
2008-07-21 07:59:00,169.4,169.405,169.395,169.4,20000000.0
2008-07-21 08:00:00,169.415,169.44,169.4,169.42,157200000.0
2008-07-21 08:01:00,169.425,169.425,169.38,169.38,91800000.0
2008-07-21 08:02:00,169.38,169.38,169.34,169.35,190000000.0
2008-07-21 08:03:00,169.35,169.375,169.34,169.36,112800000.0
2008-07-21 08:04:00,169.36,169.39,169.36,169.375,123100000.0
2008-07-21 08:05:00,169.375,169.375,169.35,169.365,108200000.0
2008-07-21 08:06:00,169.365,169.385,169.365,169.38,90700000.0
2008-07-21 08:07:00,169.38,169.385,169.365,169.37,93100000.0
2008-07-21 08:08:00,169.375,169.375,169.37,169.37,45800000.0
2008-07-21 08:09:00,169.37,169.37,169.325,169.335,121800000.0
2008-07-21 08:10:00,169.335,169.335,169.3,169.315,228500000.0
2008-07-21 08:11:00,169.32,169.325,169.31,169.325,74200000.0
2008-07-21 08:12:00,169.33,169.385,169.32,169.32,189300000.0
2008-07-21 08:13:00,169.32,169.365,169.32,169.36,142300000.0
2008-07-21 08:14:00,169.365,169.375,169.365,169.365,89300000.0
2008-07-21 08:15:00,169.37,169.415,169.36,169.39,224500000.0
2008-07-21 08:16:00,169.385,169.395,169.37,169.38,103200000.0
2008-07-21 08:17:00,169.38,169.38,169.34,169.345,116900000.0
2008-07-21 08:18:00,169.34,169.34,169.32,169.34,99900000.0
2008-07-21 08:19:00,169.34,169.34,169.32,169.32,72800000.0
2008-07-21 08:20:00,169.32,169.34,169.295,169.31,237400000.0
2008-07-21 08:21:00,169.31,169.32,169.255,169.275,240700000.0
2008-07-21 08:22:00,169.275,169.315,169.275,169.305,195800000.0
2008-07-21 08:23:00,169.305,169.315,169.305,169.31,70700000.0
2008-07-21 08:24:00,169.32,169.335,169.32,169.325,140200000.0
2008-07-21 08:25:00,169.32,169.32,169.29,169.29,140500000.0
2008-07-21 08:26:00,169.3,169.305,169.275,169.295,96000000.0
2008-07-21 08:27:00,169.295,169.335,169.295,169.315,83500000.0
2008-07-21 08:28:00,169.32,169.335,169.28,169.295,149100000.0
2008-07-21 08:29:00,169.295,169.295,169.24,169.25,126400000.0
2008-07-21 08:30:00,169.245,169.255,169.23,169.245,145200000.0
2008-07-21 08:31:00,169.24,169.255,169.24,169.25,108400000.0
2008-07-21 08:32:00,169.25,169.275,169.245,169.255,127400000.0
2008-07-21 08:33:00,169.255,169.28,169.23,169.28,131300000.0
2008-07-21 08:34:00,169.28,169.29,169.265,169.285,212600000.0
2008-07-21 08:35:00,169.285,169.29,169.27,169.275,194300000.0
2008-07-21 08:36:00,169.275,169.275,169.265,169.265,139200000.0
2008-07-21 08:37:00,169.265,169.27,169.22,169.225,180700000.0
2008-07-21 08:38:00,169.235,169.28,169.235,169.265,197200000.0
2008-07-21 08:39:00,169.265,169.27,169.25,169.265,146700000.0
2008-07-21 08:40:00,169.265,169.265,169.23,169.23,169300000.0
2008-07-21 08:41:00,169.235,169.235,169.21,169.22,139300000.0
2008-07-21 08:42:00,169.22,169.24,169.215,169.235,209100000.0
2008-07-21 08:43:00,169.235,169.255,169.23,169.245,188400000.0
2008-07-21 08:44:00,169.245,169.275,169.24,169.265,201100000.0
2008-07-21 08:45:00,169.265,169.27,169.26,169.265,109800000.0
2008-07-21 08:46:00,169.265,169.29,169.265,169.285,124100000.0
2008-07-21 08:47:00,169.285,169.305,169.28,169.29,131700000.0
2008-07-21 08:48:00,169.295,169.3,169.27,169.27,144500000.0
2008-07-21 08:49:00,169.27,169.3,169.27,169.27,137800000.0
2008-07-21 08:50:00,169.275,169.275,169.265,169.265,54900000.0
2008-07-21 08:51:00,169.26,169.3,169.25,169.285,274300000.0
2008-07-21 08:52:00,169.285,169.285,169.265,169.265,111600000.0
2008-07-21 08:53:00,169.27,169.27,169.25,169.27,99400000.0
2008-07-21 08:54:00,169.27,169.295,169.27,169.29,102300000.0
2008-07-21 08:55:00,169.29,169.3,169.285,169.29,61300000.0
2008-07-21 08:56:00,169.285,169.295,169.285,169.295,23100000.0
2008-07-21 08:57:00,169.28,169.285,169.24,169.255,172800000.0
2008-07-21 08:58:00,169.255,169.305,169.255,169.3,82400000.0
2008-07-21 08:59:00,169.3,169.315,169.29,169.31,102600000.0
2008-07-21 09:00:00,169.31,169.315,169.27,169.31,222100000.0
2008-07-21 09:01:00,169.31,169.315,169.3,169.31,110900000.0
2008-07-21 09:02:00,169.31,169.36,169.27,169.285,189600000.0
2008-07-21 09:03:00,169.285,169.3,169.275,169.285,120300000.0
2008-07-21 09:04:00,169.28,169.29,169.27,169.27,120100000.0
2008-07-21 09:05:00,169.27,169.27,169.255,169.26,110500000.0
2008-07-21 09:06:00,169.26,169.265,169.215,169.215,171500000.0
2008-07-21 09:07:00,169.215,169.215,169.17,169.19,125000000.0
2008-07-21 09:08:00,169.185,169.22,169.185,169.205,171600000.0
2008-07-21 09:09:00,169.205,169.225,169.19,169.215,227300000.0
2008-07-21 09:10:00,169.21,169.28,169.21,169.235,219000000.0
2008-07-21 09:11:00,169.235,169.235,169.18,169.18,192400000.0
2008-07-21 09:12:00,169.18,169.18,169.155,169.165,154800000.0
2008-07-21 09:13:00,169.165,169.22,169.165,169.21,189900000.0
2008-07-21 09:14:00,169.21,169.22,169.205,169.215,205800000.0
2008-07-21 09:15:00,169.215,169.215,169.2,169.2,166700000.0
2008-07-21 09:16:00,169.2,169.215,169.2,169.21,63900000.0
2008-07-21 09:17:00,169.21,169.22,169.2,169.2,126400000.0
2008-07-21 09:18:00,169.2,169.2,169.155,169.175,167300000.0
2008-07-21 09:19:00,169.175,169.19,169.165,169.175,137000000.0
2008-07-21 09:20:00,169.175,169.21,169.175,169.19,212400000.0
2008-07-21 09:21:00,169.19,169.195,169.145,169.145,176000000.0
2008-07-21 09:22:00,169.145,169.16,169.1,169.115,356600000.0
2008-07-21 09:23:00,169.115,169.14,169.1,169.13,274800000.0
2008-07-21 09:24:00,169.13,169.16,169.1,169.16,404900000.0
2008-07-21 09:25:00,169.16,169.165,169.135,169.16,310400000.0
2008-07-21 09:26:00,169.17,169.17,169.14,169.16,265400000.0
2008-07-21 09:27:00,169.155,169.17,169.15,169.165,163100000.0
2008-07-21 09:28:00,169.16,169.16,169.135,169.135,78100000.0
2008-07-21 09:29:00,169.135,169.17,169.125,169.15,288800000.0
2008-07-21 09:30:00,169.15,169.16,169.13,169.13,151200000.0
2008-07-21 09:31:00,169.13,169.13,169.105,169.11,151100000.0
2008-07-21 09:32:00,169.11,169.115,169.09,169.11,141500000.0
2008-07-21 09:33:00,169.11,169.135,169.11,169.12,284700000.0
2008-07-21 09:34:00,169.12,169.13,169.11,169.12,221200000.0
2008-07-21 09:35:00,169.12,169.165,169.12,169.13,226100000.0
2008-07-21 09:36:00,169.13,169.15,169.125,169.14,147300000.0
2008-07-21 09:37:00,169.14,169.165,169.14,169.16,107700000.0
2008-07-21 09:38:00,169.155,169.19,169.155,169.185,233200000.0
2008-07-21 09:39:00,169.185,169.21,169.185,169.2,47200000.0
2008-07-21 09:40:00,169.2,169.22,169.2,169.215,212500000.0
2008-07-21 09:41:00,169.22,169.23,169.22,169.225,88700000.0
2008-07-21 09:42:00,169.225,169.265,169.225,169.235,223800000.0
2008-07-21 09:43:00,169.235,169.255,169.23,169.255,255800000.0
2008-07-21 09:44:00,169.25,169.255,169.24,169.25,106600000.0
2008-07-21 09:45:00,169.25,169.31,169.25,169.31,155200000.0
2008-07-21 09:46:00,169.31,169.31,169.26,169.26,201500000.0
2008-07-21 09:47:00,169.26,169.27,169.255,169.255,182000000.0
2008-07-21 09:48:00,169.25,169.255,169.21,169.22,204400000.0
2008-07-21 09:49:00,169.22,169.23,169.22,169.22,141500000.0
2008-07-21 09:50:00,169.225,169.255,169.225,169.235,258400000.0
2008-07-21 09:51:00,169.23,169.235,169.19,169.2,179800000.0
2008-07-21 09:52:00,169.2,169.24,169.19,169.235,245900000.0
2008-07-21 09:53:00,169.235,169.285,169.225,169.285,356000000.0
2008-07-21 09:54:00,169.28,169.3,169.255,169.28,265199999.0
2008-07-21 09:55:00,169.28,169.31,169.27,169.295,470700000.0
2008-07-21 09:56:00,169.295,169.3,169.235,169.25,306800000.0
2008-07-21 09:57:00,169.25,169.27,169.235,169.255,158200000.0
2008-07-21 09:58:00,169.26,169.28,169.255,169.27,244400000.0
2008-07-21 09:59:00,169.265,169.315,169.225,169.315,346600000.0
2008-07-21 10:00:00,169.315,169.325,169.245,169.26,333700000.0
2008-07-21 10:01:00,169.27,169.27,169.23,169.235,216900000.0
2008-07-21 10:02:00,169.235,169.235,169.2,169.21,240600000.0
2008-07-21 10:03:00,169.21,169.24,169.21,169.23,201800000.0
2008-07-21 10:04:00,169.23,169.23,169.185,169.19,218000000.0
2008-07-21 10:05:00,169.19,169.21,169.18,169.19,351200000.0
2008-07-21 10:06:00,169.19,169.2,169.18,169.185,300900000.0
2008-07-21 10:07:00,169.185,169.21,169.185,169.2,171400000.0
2008-07-21 10:08:00,169.2,169.21,169.195,169.2,120300000.0
2008-07-21 10:09:00,169.205,169.25,169.205,169.25,334200000.0
2008-07-21 10:10:00,169.25,169.285,169.245,169.28,361200000.0
2008-07-21 10:11:00,169.28,169.295,169.235,169.235,309300000.0
2008-07-21 10:12:00,169.24,169.255,169.2,169.2,380600000.0
2008-07-21 10:13:00,169.2,169.22,169.16,169.18,258300000.0
2008-07-21 10:14:00,169.18,169.21,169.175,169.195,237800000.0
2008-07-21 10:15:00,169.195,169.195,169.145,169.15,453800000.0
2008-07-21 10:16:00,169.155,169.25,169.155,169.235,429300000.0
2008-07-21 10:17:00,169.235,169.27,169.225,169.26,437100000.0
2008-07-21 10:18:00,169.26,169.27,169.235,169.27,267400000.0
2008-07-21 10:19:00,169.265,169.265,169.165,169.17,361700000.0
2008-07-21 10:20:00,169.17,169.205,169.17,169.195,270000000.0
2008-07-21 10:21:00,169.19,169.225,169.18,169.19,399700000.0
2008-07-21 10:22:00,169.19,169.205,169.18,169.2,280000000.0
2008-07-21 10:23:00,169.2,169.23,169.185,169.185,237800000.0
2008-07-21 10:24:00,169.18,169.225,169.18,169.2,348800000.0
2008-07-21 10:25:00,169.2,169.255,169.2,169.235,536800000.0
2008-07-21 10:26:00,169.235,169.26,169.225,169.25,377200000.0
2008-07-21 10:27:00,169.255,169.265,169.215,169.26,331800000.0
2008-07-21 10:28:00,169.26,169.275,169.245,169.255,331800000.0
2008-07-21 10:29:00,169.255,169.26,169.245,169.25,141900000.0
2008-07-21 10:30:00,169.25,169.265,169.22,169.24,277000000.0
2008-07-21 10:31:00,169.23,169.25,169.22,169.25,358600000.0
2008-07-21 10:32:00,169.25,169.26,169.25,169.25,64800000.0
2008-07-21 10:33:00,169.25,169.26,169.215,169.225,295800000.0
2008-07-21 10:34:00,169.225,169.23,169.175,169.18,286400000.0
2008-07-21 10:35:00,169.18,169.2,169.18,169.2,102200000.0
2008-07-21 10:36:00,169.2,169.26,169.19,169.25,415600000.0
2008-07-21 10:37:00,169.245,169.27,169.225,169.26,414900000.0
2008-07-21 10:38:00,169.265,169.29,169.255,169.255,308300000.0
2008-07-21 10:39:00,169.265,169.285,169.26,169.27,363700000.0
2008-07-21 10:40:00,169.26,169.27,169.25,169.25,354600000.0
2008-07-21 10:41:00,169.245,169.275,169.23,169.26,291100000.0
2008-07-21 10:42:00,169.26,169.29,169.26,169.26,216900000.0
2008-07-21 10:43:00,169.26,169.32,169.26,169.32,307700000.0
2008-07-21 10:44:00,169.32,169.365,169.315,169.34,256400000.0
2008-07-21 10:45:00,169.35,169.35,169.33,169.33,133200000.0
2008-07-21 10:46:00,169.33,169.335,169.32,169.32,288800000.0
2008-07-21 10:47:00,169.32,169.325,169.29,169.295,212900000.0
2008-07-21 10:48:00,169.295,169.31,169.28,169.3,146100000.0
2008-07-21 10:49:00,169.305,169.35,169.305,169.35,112000000.0
2008-07-21 10:50:00,169.35,169.365,169.315,169.355,242900000.0
2008-07-21 10:51:00,169.355,169.36,169.325,169.34,190000000.0
2008-07-21 10:52:00,169.34,169.345,169.325,169.345,211600000.0
2008-07-21 10:53:00,169.34,169.34,169.275,169.28,311500000.0
2008-07-21 10:54:00,169.28,169.31,169.28,169.31,252800000.0
2008-07-21 10:55:00,169.31,169.33,169.27,169.3,410100000.0
2008-07-21 10:56:00,169.3,169.315,169.28,169.295,371800000.0
2008-07-21 10:57:00,169.295,169.33,169.295,169.325,237800000.0
2008-07-21 10:58:00,169.325,169.33,169.3,169.3,181000000.0
2008-07-21 10:59:00,169.305,169.31,169.295,169.305,165400000.0
2008-07-21 11:00:00,169.31,169.355,169.3,169.355,302900000.0
2008-07-21 11:01:00,169.355,169.365,169.345,169.355,217600000.0
2008-07-21 11:02:00,169.355,169.355,169.345,169.345,102800000.0
2008-07-21 11:03:00,169.345,169.355,169.34,169.345,58400000.0
2008-07-21 11:04:00,169.345,169.355,169.335,169.345,152400000.0
2008-07-21 11:05:00,169.345,169.36,169.31,169.315,206700000.0
2008-07-21 11:06:00,169.315,169.355,169.315,169.34,205900000.0
2008-07-21 11:07:00,169.345,169.39,169.34,169.38,222900000.0
2008-07-21 11:08:00,169.385,169.43,169.38,169.425,296500000.0
2008-07-21 11:09:00,169.425,169.425,169.38,169.38,337500000.0
2008-07-21 11:10:00,169.38,169.415,169.37,169.41,365800000.0
2008-07-21 11:11:00,169.415,169.435,169.41,169.415,237200000.0
2008-07-21 11:12:00,169.415,169.425,169.405,169.425,142100000.0
2008-07-21 11:13:00,169.425,169.425,169.34,169.355,362000000.0
2008-07-21 11:14:00,169.355,169.365,169.32,169.355,306700000.0
2008-07-21 11:15:00,169.355,169.36,169.325,169.34,349500000.0
2008-07-21 11:16:00,169.34,169.36,169.32,169.33,372500000.0
2008-07-21 11:17:00,169.335,169.345,169.32,169.34,241700000.0
2008-07-21 11:18:00,169.34,169.35,169.325,169.35,229600000.0
2008-07-21 11:19:00,169.35,169.4,169.35,169.38,360700000.0
2008-07-21 11:20:00,169.38,169.46,169.38,169.44,224300000.0
2008-07-21 11:21:00,169.44,169.45,169.42,169.42,250800000.0
2008-07-21 11:22:00,169.425,169.44,169.42,169.42,220900000.0
2008-07-21 11:23:00,169.415,169.445,169.395,169.445,275800000.0
2008-07-21 11:24:00,169.445,169.445,169.425,169.425,129900000.0
2008-07-21 11:25:00,169.425,169.46,169.42,169.435,211400000.0
2008-07-21 11:26:00,169.435,169.44,169.415,169.43,251600000.0
2008-07-21 11:27:00,169.435,169.44,169.415,169.415,120000000.0
2008-07-21 11:28:00,169.415,169.43,169.395,169.395,208300000.0
2008-07-21 11:29:00,169.395,169.415,169.395,169.405,147600000.0
2008-07-21 11:30:00,169.405,169.405,169.375,169.39,254000000.0
2008-07-21 11:31:00,169.39,169.395,169.365,169.365,76400000.0
2008-07-21 11:32:00,169.365,169.375,169.345,169.36,169200000.0
2008-07-21 11:33:00,169.355,169.38,169.355,169.37,91500000.0
2008-07-21 11:34:00,169.37,169.37,169.335,169.34,134600000.0
2008-07-21 11:35:00,169.33,169.34,169.33,169.33,104400000.0
2008-07-21 11:36:00,169.33,169.35,169.32,169.34,47600000.0
2008-07-21 11:37:00,169.34,169.34,169.33,169.33,69100000.0
2008-07-21 11:38:00,169.33,169.39,169.33,169.38,103400000.0
2008-07-21 11:39:00,169.38,169.38,169.35,169.38,167800000.0
2008-07-21 11:40:00,169.38,169.385,169.36,169.365,266300000.0
2008-07-21 11:41:00,169.365,169.38,169.355,169.38,149900000.0
2008-07-21 11:42:00,169.38,169.42,169.38,169.41,145100000.0
2008-07-21 11:43:00,169.41,169.455,169.39,169.455,257600000.0
2008-07-21 11:44:00,169.455,169.465,169.44,169.44,87400000.0
2008-07-21 11:45:00,169.44,169.44,169.4,169.405,83700000.0
2008-07-21 11:46:00,169.405,169.415,169.38,169.395,98500000.0
2008-07-21 11:47:00,169.39,169.405,169.37,169.395,98300000.0
2008-07-21 11:48:00,169.395,169.4,169.375,169.375,96300000.0
2008-07-21 11:49:00,169.375,169.38,169.31,169.31,149500000.0
2008-07-21 11:50:00,169.315,169.34,169.31,169.335,112000000.0
2008-07-21 11:51:00,169.34,169.345,169.315,169.335,108000000.0
2008-07-21 11:52:00,169.335,169.36,169.325,169.35,205800000.0
2008-07-21 11:53:00,169.345,169.38,169.345,169.365,270600000.0
2008-07-21 11:54:00,169.365,169.385,169.365,169.375,125600000.0
2008-07-21 11:55:00,169.375,169.38,169.325,169.335,201500000.0
2008-07-21 11:56:00,169.335,169.355,169.335,169.35,160200000.0
2008-07-21 11:57:00,169.345,169.355,169.33,169.34,212200000.0
2008-07-21 11:58:00,169.34,169.385,169.335,169.385,193100000.0
2008-07-21 11:59:00,169.385,169.385,169.35,169.355,135800000.0
2008-07-21 12:00:00,169.355,169.36,169.345,169.35,64500000.0
2008-07-21 12:01:00,169.35,169.37,169.34,169.37,124300000.0
2008-07-21 12:02:00,169.37,169.39,169.37,169.38,168400000.0
2008-07-21 12:03:00,169.38,169.395,169.38,169.39,118800000.0
2008-07-21 12:04:00,169.39,169.39,169.38,169.38,101200000.0
2008-07-21 12:05:00,169.38,169.395,169.355,169.365,158400000.0
2008-07-21 12:06:00,169.36,169.38,169.36,169.375,78500000.0
2008-07-21 12:07:00,169.375,169.375,169.36,169.375,121800000.0
2008-07-21 12:08:00,169.37,169.385,169.36,169.375,126400000.0
2008-07-21 12:09:00,169.375,169.38,169.36,169.36,95800000.0
2008-07-21 12:10:00,169.36,169.37,169.35,169.36,77500000.0
2008-07-21 12:11:00,169.36,169.37,169.36,169.37,46000000.0
2008-07-21 12:12:00,169.37,169.37,169.325,169.36,132400000.0
2008-07-21 12:13:00,169.36,169.375,169.345,169.355,81000000.0
2008-07-21 12:14:00,169.355,169.43,169.355,169.405,215600000.0
2008-07-21 12:15:00,169.41,169.41,169.345,169.39,211200000.0
2008-07-21 12:16:00,169.39,169.39,169.365,169.375,69700000.0
2008-07-21 12:17:00,169.375,169.385,169.35,169.38,147300000.0
2008-07-21 12:18:00,169.385,169.405,169.385,169.405,86800000.0
2008-07-21 12:19:00,169.405,169.42,169.395,169.405,207400000.0
2008-07-21 12:20:00,169.41,169.425,169.4,169.405,161200000.0
2008-07-21 12:21:00,169.405,169.44,169.4,169.435,166900000.0
2008-07-21 12:22:00,169.435,169.495,169.435,169.495,206500000.0
2008-07-21 12:23:00,169.485,169.515,169.485,169.495,166700000.0
2008-07-21 12:24:00,169.495,169.515,169.435,169.445,323000000.0
2008-07-21 12:25:00,169.45,169.47,169.445,169.47,108100000.0
2008-07-21 12:26:00,169.47,169.47,169.425,169.435,216600000.0
2008-07-21 12:27:00,169.44,169.48,169.425,169.47,202500000.0
2008-07-21 12:28:00,169.47,169.475,169.46,169.465,107400000.0
2008-07-21 12:29:00,169.465,169.465,169.405,169.44,244600000.0
2008-07-21 12:30:00,169.44,169.44,169.42,169.44,123800000.0
2008-07-21 12:31:00,169.44,169.52,169.44,169.51,277600000.0
2008-07-21 12:32:00,169.51,169.525,169.49,169.5,175300000.0
2008-07-21 12:33:00,169.5,169.525,169.455,169.46,243000000.0
2008-07-21 12:34:00,169.455,169.47,169.45,169.46,99100000.0
2008-07-21 12:35:00,169.455,169.46,169.445,169.46,118100000.0
2008-07-21 12:36:00,169.46,169.5,169.46,169.49,165600000.0
2008-07-21 12:37:00,169.49,169.49,169.465,169.475,124500000.0
2008-07-21 12:38:00,169.475,169.495,169.475,169.485,34900000.0
2008-07-21 12:39:00,169.485,169.485,169.47,169.475,90400000.0
2008-07-21 12:40:00,169.475,169.475,169.47,169.475,45100000.0
2008-07-21 12:41:00,169.475,169.485,169.47,169.47,71900000.0
2008-07-21 12:42:00,169.475,169.48,169.47,169.47,52200000.0
2008-07-21 12:43:00,169.47,169.48,169.47,169.47,83700000.0
2008-07-21 12:44:00,169.47,169.505,169.47,169.505,75300000.0
2008-07-21 12:45:00,169.5,169.52,169.48,169.515,204300000.0
2008-07-21 12:46:00,169.515,169.52,169.5,169.515,142000000.0
2008-07-21 12:47:00,169.52,169.52,169.51,169.52,82000000.0
2008-07-21 12:48:00,169.52,169.52,169.51,169.51,93300000.0
2008-07-21 12:49:00,169.51,169.535,169.51,169.52,212500000.0
2008-07-21 12:50:00,169.52,169.535,169.5,169.51,310500000.0
2008-07-21 12:51:00,169.51,169.51,169.49,169.5,141400000.0
2008-07-21 12:52:00,169.505,169.52,169.505,169.52,112600000.0
2008-07-21 12:53:00,169.525,169.53,169.51,169.51,158200000.0
2008-07-21 12:54:00,169.51,169.51,169.47,169.48,120100000.0
2008-07-21 12:55:00,169.48,169.51,169.48,169.51,106400000.0
2008-07-21 12:56:00,169.51,169.52,169.51,169.51,97800000.0
2008-07-21 12:57:00,169.515,169.535,169.515,169.535,112100000.0
2008-07-21 12:58:00,169.53,169.53,169.49,169.49,138500000.0
2008-07-21 12:59:00,169.49,169.53,169.47,169.525,337400000.0
2008-07-21 13:00:00,169.525,169.675,169.515,169.64,519899999.0
2008-07-21 13:01:00,169.64,169.7,169.61,169.67,358700001.0
2008-07-21 13:02:00,169.675,169.7,169.61,169.625,428800000.0
2008-07-21 13:03:00,169.625,169.68,169.615,169.68,276100000.0
2008-07-21 13:04:00,169.675,169.68,169.625,169.665,345400000.0
2008-07-21 13:05:00,169.665,169.75,169.665,169.73,439200000.0
2008-07-21 13:06:00,169.735,169.74,169.71,169.72,272000000.0
2008-07-21 13:07:00,169.72,169.725,169.685,169.695,233400000.0
2008-07-21 13:08:00,169.695,169.7,169.655,169.655,308300000.0
2008-07-21 13:09:00,169.655,169.7,169.655,169.68,200300000.0
2008-07-21 13:10:00,169.68,169.7,169.64,169.685,220700000.0
2008-07-21 13:11:00,169.685,169.8,169.675,169.8,277300000.0
2008-07-21 13:12:00,169.805,169.84,169.8,169.815,316100000.0
2008-07-21 13:13:00,169.82,169.88,169.815,169.86,364800000.0
2008-07-21 13:14:00,169.855,169.88,169.82,169.865,456300000.0
2008-07-21 13:15:00,169.86,169.91,169.86,169.87,340800000.0
2008-07-21 13:16:00,169.88,169.885,169.86,169.86,302200000.0
2008-07-21 13:17:00,169.86,169.875,169.81,169.84,335200000.0
2008-07-21 13:18:00,169.83,169.85,169.83,169.835,196700000.0
2008-07-21 13:19:00,169.83,169.835,169.755,169.755,264700000.0
2008-07-21 13:20:00,169.755,169.76,169.72,169.735,291000000.0
2008-07-21 13:21:00,169.735,169.78,169.735,169.77,315400000.0
2008-07-21 13:22:00,169.77,169.795,169.77,169.79,153900000.0
2008-07-21 13:23:00,169.79,169.805,169.78,169.78,264800000.0
2008-07-21 13:24:00,169.78,169.795,169.72,169.73,365200000.0
2008-07-21 13:25:00,169.73,169.74,169.685,169.69,308400000.0
2008-07-21 13:26:00,169.68,169.74,169.665,169.73,391200000.0
2008-07-21 13:27:00,169.73,169.765,169.71,169.76,193500000.0
2008-07-21 13:28:00,169.76,169.79,169.76,169.775,220800000.0
2008-07-21 13:29:00,169.775,169.785,169.72,169.73,146000000.0
2008-07-21 13:30:00,169.73,169.745,169.725,169.74,192800000.0
2008-07-21 13:31:00,169.74,169.745,169.7,169.7,220800000.0
2008-07-21 13:32:00,169.7,169.71,169.665,169.67,205000000.0
2008-07-21 13:33:00,169.675,169.705,169.675,169.705,218800000.0
2008-07-21 13:34:00,169.705,169.735,169.69,169.73,326500000.0
2008-07-21 13:35:00,169.73,169.73,169.71,169.72,278500000.0
2008-07-21 13:36:00,169.72,169.74,169.67,169.705,282899999.0
2008-07-21 13:37:00,169.71,169.735,169.7,169.73,276000000.0
2008-07-21 13:38:00,169.735,169.735,169.7,169.7,267600000.0
2008-07-21 13:39:00,169.705,169.705,169.64,169.645,351200000.0
2008-07-21 13:40:00,169.645,169.65,169.56,169.56,422500000.0
2008-07-21 13:41:00,169.56,169.61,169.55,169.6,439200000.0
2008-07-21 13:42:00,169.6,169.62,169.6,169.615,217000000.0
2008-07-21 13:43:00,169.61,169.62,169.56,169.58,281300000.0
2008-07-21 13:44:00,169.58,169.595,169.58,169.58,217700000.0
2008-07-21 13:45:00,169.58,169.6,169.57,169.59,184000000.0
2008-07-21 13:46:00,169.59,169.59,169.545,169.565,293200000.0
2008-07-21 13:47:00,169.565,169.59,169.56,169.58,266400000.0
2008-07-21 13:48:00,169.58,169.615,169.58,169.61,239900000.0
2008-07-21 13:49:00,169.615,169.695,169.615,169.665,246900000.0
2008-07-21 13:50:00,169.67,169.67,169.6,169.615,230000000.0
2008-07-21 13:51:00,169.62,169.62,169.56,169.57,437000000.0
2008-07-21 13:52:00,169.57,169.615,169.57,169.605,232500000.0
2008-07-21 13:53:00,169.61,169.615,169.55,169.57,317400000.0
2008-07-21 13:54:00,169.57,169.62,169.56,169.575,481900000.0
2008-07-21 13:55:00,169.57,169.61,169.57,169.61,178700000.0
2008-07-21 13:56:00,169.61,169.62,169.59,169.595,177900000.0
2008-07-21 13:57:00,169.595,169.615,169.59,169.61,122200000.0
2008-07-21 13:58:00,169.61,169.62,169.61,169.61,209800000.0
2008-07-21 13:59:00,169.61,169.62,169.61,169.61,308600000.0
2008-07-21 14:00:00,169.61,169.615,169.585,169.585,308600000.0
2008-07-21 14:01:00,169.59,169.62,169.59,169.61,123200000.0
2008-07-21 14:02:00,169.61,169.62,169.6,169.615,157800000.0
2008-07-21 14:03:00,169.615,169.62,169.605,169.615,169100000.0
2008-07-21 14:04:00,169.615,169.62,169.58,169.585,317999999.0
2008-07-21 14:05:00,169.585,169.595,169.525,169.555,292600000.0
2008-07-21 14:06:00,169.555,169.565,169.55,169.55,196300000.0
2008-07-21 14:07:00,169.55,169.56,169.52,169.56,408200000.0
2008-07-21 14:08:00,169.56,169.58,169.52,169.525,231700000.0
2008-07-21 14:09:00,169.525,169.545,169.5,169.515,333800000.0
2008-07-21 14:10:00,169.515,169.57,169.505,169.565,214400000.0
2008-07-21 14:11:00,169.56,169.56,169.505,169.545,322300000.0
2008-07-21 14:12:00,169.545,169.58,169.545,169.58,251500000.0
2008-07-21 14:13:00,169.575,169.62,169.55,169.6,326200000.0
2008-07-21 14:14:00,169.61,169.645,169.58,169.64,330700000.0
2008-07-21 14:15:00,169.64,169.66,169.615,169.625,468800000.0
2008-07-21 14:16:00,169.625,169.66,169.6,169.66,259100000.0
2008-07-21 14:17:00,169.66,169.66,169.605,169.62,367700000.0
2008-07-21 14:18:00,169.62,169.645,169.6,169.645,317200000.0
2008-07-21 14:19:00,169.645,169.675,169.645,169.665,260000000.0
2008-07-21 14:20:00,169.665,169.67,169.62,169.625,130300000.0
2008-07-21 14:21:00,169.625,169.635,169.595,169.61,380400000.0
2008-07-21 14:22:00,169.61,169.62,169.595,169.61,352100001.0
2008-07-21 14:23:00,169.615,169.72,169.605,169.69,307800000.0
2008-07-21 14:24:00,169.69,169.71,169.68,169.69,220100000.0
2008-07-21 14:25:00,169.69,169.7,169.66,169.67,287300000.0
2008-07-21 14:26:00,169.67,169.68,169.66,169.66,202800000.0
2008-07-21 14:27:00,169.66,169.715,169.66,169.7,300100000.0
2008-07-21 14:28:00,169.7,169.7,169.655,169.675,250900000.0
2008-07-21 14:29:00,169.68,169.68,169.62,169.66,384800000.0
2008-07-21 14:30:00,169.67,169.71,169.67,169.695,274600000.0
2008-07-21 14:31:00,169.695,169.72,169.66,169.72,255300000.0
2008-07-21 14:32:00,169.72,169.74,169.7,169.715,361500000.0
2008-07-21 14:33:00,169.715,169.74,169.7,169.735,273200000.0
2008-07-21 14:34:00,169.735,169.755,169.655,169.66,480499998.0
2008-07-21 14:35:00,169.665,169.685,169.655,169.66,335200000.0
2008-07-21 14:36:00,169.665,169.67,169.625,169.67,384499999.0
2008-07-21 14:37:00,169.67,169.685,169.665,169.665,198300000.0
2008-07-21 14:38:00,169.675,169.675,169.64,169.645,222600000.0
2008-07-21 14:39:00,169.645,169.665,169.645,169.65,220400000.0
2008-07-21 14:40:00,169.655,169.685,169.645,169.68,168800000.0
2008-07-21 14:41:00,169.68,169.705,169.67,169.7,206700000.0
2008-07-21 14:42:00,169.7,169.71,169.66,169.66,192400000.0
2008-07-21 14:43:00,169.66,169.665,169.625,169.645,242000000.0
2008-07-21 14:44:00,169.645,169.645,169.625,169.635,83600000.0
2008-07-21 14:45:00,169.635,169.645,169.63,169.645,140000000.0
2008-07-21 14:46:00,169.645,169.645,169.64,169.645,80000000.0
2008-07-21 14:47:00,169.645,169.66,169.645,169.645,225800000.0
2008-07-21 14:48:00,169.645,169.645,169.625,169.625,93000000.0
2008-07-21 14:49:00,169.625,169.67,169.625,169.67,110500000.0
2008-07-21 14:50:00,169.67,169.71,169.67,169.705,180700000.0
2008-07-21 14:51:00,169.7,169.71,169.675,169.68,361200000.0
2008-07-21 14:52:00,169.68,169.69,169.665,169.67,438899999.0
2008-07-21 14:53:00,169.675,169.675,169.66,169.67,378400000.0
2008-07-21 14:54:00,169.675,169.705,169.665,169.675,453400000.0
2008-07-21 14:55:00,169.675,169.715,169.67,169.705,441900000.0
2008-07-21 14:56:00,169.71,169.71,169.66,169.675,246000000.0
2008-07-21 14:57:00,169.675,169.72,169.675,169.705,216100000.0
2008-07-21 14:58:00,169.705,169.735,169.68,169.68,216400000.0
2008-07-21 14:59:00,169.68,169.7,169.68,169.69,215000000.0
2008-07-21 15:00:00,169.69,169.705,169.675,169.705,339400002.0
2008-07-21 15:01:00,169.705,169.715,169.7,169.705,159800000.0
2008-07-21 15:02:00,169.71,169.72,169.69,169.7,272999999.0
2008-07-21 15:03:00,169.7,169.7,169.66,169.665,199800000.0
2008-07-21 15:04:00,169.665,169.665,169.65,169.66,109300000.0
2008-07-21 15:05:00,169.66,169.665,169.615,169.62,244200000.0
2008-07-21 15:06:00,169.62,169.645,169.61,169.635,208000000.0
2008-07-21 15:07:00,169.63,169.63,169.58,169.58,204400000.0
2008-07-21 15:08:00,169.58,169.61,169.57,169.605,273400000.0
2008-07-21 15:09:00,169.605,169.61,169.55,169.59,222600000.0
2008-07-21 15:10:00,169.59,169.59,169.56,169.57,267700000.0
2008-07-21 15:11:00,169.575,169.58,169.53,169.53,258300000.0
2008-07-21 15:12:00,169.53,169.565,169.53,169.55,212900000.0
2008-07-21 15:13:00,169.55,169.55,169.51,169.53,245000000.0
2008-07-21 15:14:00,169.53,169.555,169.52,169.545,265100000.0
2008-07-21 15:15:00,169.55,169.59,169.55,169.57,164600000.0
2008-07-21 15:16:00,169.57,169.57,169.56,169.56,93400000.0
2008-07-21 15:17:00,169.56,169.575,169.56,169.57,121900000.0
2008-07-21 15:18:00,169.57,169.59,169.57,169.58,187600000.0
2008-07-21 15:19:00,169.58,169.58,169.555,169.555,251900000.0
2008-07-21 15:20:00,169.555,169.56,169.52,169.55,434000000.0
2008-07-21 15:21:00,169.55,169.565,169.545,169.55,201800000.0
2008-07-21 15:22:00,169.55,169.57,169.545,169.565,229400000.0
2008-07-21 15:23:00,169.57,169.575,169.565,169.57,59800000.0
2008-07-21 15:24:00,169.57,169.58,169.565,169.575,134900000.0
2008-07-21 15:25:00,169.575,169.585,169.56,169.56,330100000.0
2008-07-21 15:26:00,169.56,169.575,169.55,169.575,246000000.0
2008-07-21 15:27:00,169.565,169.58,169.56,169.57,331100000.0
2008-07-21 15:28:00,169.565,169.57,169.535,169.535,321800000.0
2008-07-21 15:29:00,169.54,169.57,169.535,169.545,300400000.0
2008-07-21 15:30:00,169.545,169.57,169.545,169.55,191500000.0
2008-07-21 15:31:00,169.55,169.565,169.54,169.56,203100000.0
2008-07-21 15:32:00,169.56,169.56,169.445,169.45,379500000.0
2008-07-21 15:33:00,169.45,169.46,169.435,169.45,338900000.0
2008-07-21 15:34:00,169.45,169.465,169.44,169.445,310900000.0
2008-07-21 15:35:00,169.445,169.485,169.445,169.46,228900000.0
2008-07-21 15:36:00,169.465,169.5,169.46,169.48,364900000.0
2008-07-21 15:37:00,169.475,169.54,169.47,169.53,310900000.0
2008-07-21 15:38:00,169.53,169.55,169.51,169.55,515000000.0
2008-07-21 15:39:00,169.55,169.55,169.51,169.52,374000000.0
2008-07-21 15:40:00,169.52,169.54,169.5,169.54,392600000.0
2008-07-21 15:41:00,169.54,169.54,169.505,169.535,292499999.0
2008-07-21 15:42:00,169.535,169.575,169.52,169.565,231800000.0
2008-07-21 15:43:00,169.56,169.59,169.56,169.58,335600000.0
2008-07-21 15:44:00,169.58,169.59,169.555,169.57,294000000.0
2008-07-21 15:45:00,169.57,169.61,169.57,169.59,250400000.0
2008-07-21 15:46:00,169.585,169.6,169.57,169.57,201400000.0
2008-07-21 15:47:00,169.575,169.59,169.57,169.58,221400000.0
2008-07-21 15:48:00,169.58,169.6,169.55,169.57,328000001.0
2008-07-21 15:49:00,169.57,169.57,169.55,169.57,197800000.0
2008-07-21 15:50:00,169.57,169.57,169.53,169.555,258900000.0
2008-07-21 15:51:00,169.55,169.57,169.53,169.53,346700000.0
2008-07-21 15:52:00,169.53,169.55,169.52,169.53,340000000.0
2008-07-21 15:53:00,169.53,169.54,169.53,169.54,123200000.0
2008-07-21 15:54:00,169.54,169.56,169.535,169.56,211800000.0
2008-07-21 15:55:00,169.56,169.57,169.54,169.57,300400000.0
2008-07-21 15:56:00,169.57,169.6,169.56,169.6,331100000.0
2008-07-21 15:57:00,169.595,169.62,169.59,169.62,299300000.0
2008-07-21 15:58:00,169.62,169.62,169.61,169.62,204600000.0
2008-07-21 15:59:00,169.61,169.64,169.605,169.62,143400000.0
2008-07-21 16:00:00,169.615,169.64,169.59,169.6,527000000.0
2008-07-21 16:01:00,169.6,169.63,169.6,169.61,292500000.0
2008-07-21 16:02:00,169.61,169.615,169.595,169.6,308400000.0
2008-07-21 16:03:00,169.6,169.6,169.56,169.56,210700000.0
2008-07-21 16:04:00,169.56,169.57,169.55,169.565,207800000.0
2008-07-21 16:05:00,169.565,169.565,169.53,169.54,227600000.0
2008-07-21 16:06:00,169.54,169.545,169.525,169.535,258600000.0
2008-07-21 16:07:00,169.54,169.555,169.53,169.54,224300000.0
2008-07-21 16:08:00,169.54,169.565,169.515,169.525,287500000.0
2008-07-21 16:09:00,169.505,169.54,169.505,169.53,300700000.0
2008-07-21 16:10:00,169.53,169.53,169.505,169.505,153400000.0
2008-07-21 16:11:00,169.51,169.525,169.44,169.44,242100000.0
2008-07-21 16:12:00,169.44,169.46,169.43,169.46,158900000.0
2008-07-21 16:13:00,169.46,169.47,169.45,169.46,346700000.0
2008-07-21 16:14:00,169.47,169.54,169.46,169.51,270600000.0
2008-07-21 16:15:00,169.51,169.54,169.475,169.54,264600000.0
2008-07-21 16:16:00,169.53,169.54,169.52,169.53,157100000.0
2008-07-21 16:17:00,169.53,169.53,169.5,169.53,160300000.0
2008-07-21 16:18:00,169.52,169.56,169.5,169.51,332200000.0
2008-07-21 16:19:00,169.51,169.51,169.49,169.505,151400000.0
2008-07-21 16:20:00,169.51,169.52,169.5,169.51,226600000.0
2008-07-21 16:21:00,169.51,169.51,169.49,169.51,161300000.0
2008-07-21 16:22:00,169.51,169.53,169.5,169.53,141200000.0
2008-07-21 16:23:00,169.53,169.54,169.47,169.47,174200000.0
2008-07-21 16:24:00,169.47,169.48,169.45,169.45,176600001.0
2008-07-21 16:25:00,169.45,169.47,169.45,169.46,248500000.0
2008-07-21 16:26:00,169.45,169.465,169.45,169.45,145700000.0
2008-07-21 16:27:00,169.45,169.48,169.44,169.46,109200000.0
2008-07-21 16:28:00,169.46,169.48,169.46,169.47,158300000.0
2008-07-21 16:29:00,169.47,169.5,169.46,169.48,188900000.0
2008-07-21 16:30:00,169.48,169.49,169.46,169.48,178300000.0
2008-07-21 16:31:00,169.48,169.48,169.45,169.46,180200000.0
2008-07-21 16:32:00,169.455,169.47,169.45,169.47,149400000.0
2008-07-21 16:33:00,169.47,169.47,169.43,169.47,265700000.0
2008-07-21 16:34:00,169.47,169.475,169.45,169.47,213400000.0
2008-07-21 16:35:00,169.47,169.47,169.44,169.46,243800000.0
2008-07-21 16:36:00,169.46,169.51,169.46,169.51,271600000.0
2008-07-21 16:37:00,169.51,169.53,169.51,169.52,90800000.0
2008-07-21 16:38:00,169.52,169.53,169.485,169.495,325800000.0
2008-07-21 16:39:00,169.5,169.54,169.48,169.54,175800000.0
2008-07-21 16:40:00,169.535,169.54,169.53,169.53,118700000.0
2008-07-21 16:41:00,169.53,169.54,169.52,169.53,141000000.0
2008-07-21 16:42:00,169.535,169.54,169.53,169.53,162400000.0
2008-07-21 16:43:00,169.53,169.54,169.52,169.53,224200000.0
2008-07-21 16:44:00,169.53,169.53,169.505,169.525,245399999.0
2008-07-21 16:45:00,169.525,169.54,169.52,169.53,167500000.0
2008-07-21 16:46:00,169.53,169.54,169.51,169.525,187700000.0
2008-07-21 16:47:00,169.525,169.53,169.5,169.51,140700000.0
2008-07-21 16:48:00,169.51,169.52,169.5,169.51,186100000.0
2008-07-21 16:49:00,169.515,169.52,169.5,169.5,191900000.0
2008-07-21 16:50:00,169.5,169.5,169.44,169.46,274700000.0
2008-07-21 16:51:00,169.46,169.47,169.45,169.47,125400000.0
2008-07-21 16:52:00,169.47,169.49,169.47,169.47,173400000.0
2008-07-21 16:53:00,169.47,169.48,169.45,169.47,173600000.0
2008-07-21 16:54:00,169.475,169.48,169.47,169.47,110600000.0
2008-07-21 16:55:00,169.47,169.5,169.46,169.48,150400000.0
2008-07-21 16:56:00,169.48,169.49,169.46,169.48,198600000.0
2008-07-21 16:57:00,169.48,169.49,169.47,169.49,79500000.0
2008-07-21 16:58:00,169.48,169.5,169.47,169.5,160600000.0
2008-07-21 16:59:00,169.5,169.5,169.46,169.47,174200000.0
2008-07-21 17:00:00,169.47,169.47,169.45,169.45,168100000.0
2008-07-21 17:01:00,169.45,169.5,169.45,169.5,146800000.0
2008-07-21 17:02:00,169.49,169.51,169.45,169.45,222200000.0
2008-07-21 17:03:00,169.45,169.46,169.44,169.44,178400000.0
2008-07-21 17:04:00,169.44,169.46,169.44,169.46,64500000.0
2008-07-21 17:05:00,169.46,169.46,169.44,169.45,185200000.0
2008-07-21 17:06:00,169.45,169.48,169.45,169.47,270000000.0
2008-07-21 17:07:00,169.47,169.49,169.47,169.48,270500000.0
2008-07-21 17:08:00,169.485,169.51,169.485,169.51,190100000.0
2008-07-21 17:09:00,169.51,169.52,169.5,169.5,181200000.0
2008-07-21 17:10:00,169.5,169.52,169.485,169.5,148100000.0
2008-07-21 17:11:00,169.5,169.51,169.48,169.48,167500000.0
2008-07-21 17:12:00,169.48,169.495,169.47,169.49,58200000.0
2008-07-21 17:13:00,169.49,169.52,169.48,169.5,236300000.0
2008-07-21 17:14:00,169.5,169.505,169.48,169.48,144200000.0
2008-07-21 17:15:00,169.48,169.49,169.465,169.48,123100000.0
2008-07-21 17:16:00,169.48,169.49,169.475,169.49,51000000.0
2008-07-21 17:17:00,169.49,169.52,169.49,169.505,203800000.0
2008-07-21 17:18:00,169.505,169.53,169.5,169.53,144500000.0
2008-07-21 17:19:00,169.53,169.54,169.52,169.53,119700000.0
2008-07-21 17:20:00,169.53,169.53,169.48,169.48,160200000.0
2008-07-21 17:21:00,169.485,169.505,169.48,169.49,131600000.0
2008-07-21 17:22:00,169.49,169.54,169.48,169.54,268900000.0
2008-07-21 17:23:00,169.54,169.54,169.525,169.53,117900000.0
2008-07-21 17:24:00,169.54,169.54,169.525,169.53,136800000.0
2008-07-21 17:25:00,169.53,169.54,169.48,169.49,188600000.0
2008-07-21 17:26:00,169.49,169.51,169.475,169.5,203400000.0
2008-07-21 17:27:00,169.5,169.525,169.49,169.5,152000000.0
2008-07-21 17:28:00,169.505,169.52,169.49,169.49,73600000.0
2008-07-21 17:29:00,169.49,169.505,169.49,169.5,55500000.0
2008-07-21 17:30:00,169.5,169.5,169.47,169.47,88500000.0
2008-07-21 17:31:00,169.47,169.49,169.47,169.47,118100000.0
2008-07-21 17:32:00,169.47,169.47,169.46,169.47,129800000.0
2008-07-21 17:33:00,169.47,169.475,169.45,169.45,86300000.0
2008-07-21 17:34:00,169.45,169.47,169.45,169.47,92800000.0
2008-07-21 17:35:00,169.47,169.47,169.46,169.47,111700000.0
2008-07-21 17:36:00,169.47,169.5,169.47,169.495,131900000.0
2008-07-21 17:37:00,169.495,169.525,169.475,169.515,241700000.0
2008-07-21 17:38:00,169.515,169.52,169.5,169.52,217400000.0
2008-07-21 17:39:00,169.52,169.53,169.49,169.495,212800000.0
2008-07-21 17:40:00,169.495,169.515,169.49,169.51,125800000.0
2008-07-21 17:41:00,169.515,169.53,169.51,169.52,128900000.0
2008-07-21 17:42:00,169.515,169.53,169.505,169.51,260600000.0
2008-07-21 17:43:00,169.51,169.52,169.5,169.5,160300000.0
2008-07-21 17:44:00,169.505,169.535,169.5,169.53,203300000.0
2008-07-21 17:45:00,169.535,169.54,169.52,169.53,186600000.0
2008-07-21 17:46:00,169.53,169.54,169.52,169.53,97900000.0
2008-07-21 17:47:00,169.53,169.54,169.53,169.53,146500000.0
2008-07-21 17:48:00,169.53,169.55,169.525,169.53,253800000.0
2008-07-21 17:49:00,169.53,169.53,169.52,169.525,138200000.0
2008-07-21 17:50:00,169.525,169.535,169.5,169.5,159100000.0
2008-07-21 17:51:00,169.495,169.56,169.495,169.555,259700000.0
2008-07-21 17:52:00,169.555,169.56,169.55,169.56,173800000.0
2008-07-21 17:53:00,169.555,169.56,169.545,169.55,119700000.0
2008-07-21 17:54:00,169.55,169.56,169.53,169.55,179100000.0
2008-07-21 17:55:00,169.55,169.55,169.49,169.495,200100000.0
2008-07-21 17:56:00,169.495,169.52,169.485,169.51,261700000.0
2008-07-21 17:57:00,169.51,169.52,169.5,169.5,121900000.0
2008-07-21 17:58:00,169.5,169.5,169.46,169.48,205400000.0
2008-07-21 17:59:00,169.475,169.48,169.46,169.465,121700000.0
2008-07-21 18:00:00,169.465,169.48,169.46,169.47,123000000.0
2008-07-21 18:01:00,169.47,169.48,169.455,169.48,136200000.0
2008-07-21 18:02:00,169.475,169.485,169.46,169.48,157200000.0
2008-07-21 18:03:00,169.48,169.51,169.47,169.485,96900000.0
2008-07-21 18:04:00,169.48,169.49,169.47,169.475,113700000.0
2008-07-21 18:05:00,169.48,169.505,169.47,169.48,114000000.0
2008-07-21 18:06:00,169.48,169.505,169.48,169.49,111200000.0
2008-07-21 18:07:00,169.49,169.495,169.48,169.485,88400000.0
2008-07-21 18:08:00,169.48,169.49,169.48,169.49,35100000.0
2008-07-21 18:09:00,169.485,169.49,169.47,169.48,70900000.0
2008-07-21 18:10:00,169.48,169.51,169.42,169.44,162700000.0
2008-07-21 18:11:00,169.44,169.455,169.43,169.45,91000000.0
2008-07-21 18:12:00,169.45,169.48,169.45,169.46,124500000.0
2008-07-21 18:13:00,169.46,169.47,169.435,169.45,112700000.0
2008-07-21 18:14:00,169.45,169.46,169.44,169.44,118100000.0
2008-07-21 18:15:00,169.44,169.44,169.415,169.425,81100000.0
2008-07-21 18:16:00,169.425,169.45,169.425,169.445,126000000.0
2008-07-21 18:17:00,169.44,169.485,169.44,169.47,104300000.0
2008-07-21 18:18:00,169.47,169.49,169.46,169.49,115400000.0
2008-07-21 18:19:00,169.49,169.5,169.48,169.485,109200000.0
2008-07-21 18:20:00,169.49,169.5,169.47,169.5,47500000.0
2008-07-21 18:21:00,169.495,169.5,169.43,169.45,145000000.0
2008-07-21 18:22:00,169.45,169.495,169.44,169.48,174900000.0
2008-07-21 18:23:00,169.48,169.49,169.46,169.48,243300000.0
2008-07-21 18:24:00,169.47,169.48,169.45,169.475,88400000.0
2008-07-21 18:25:00,169.48,169.48,169.47,169.48,91700000.0
2008-07-21 18:26:00,169.48,169.49,169.47,169.47,73400000.0
2008-07-21 18:27:00,169.475,169.48,169.44,169.455,141300000.0
2008-07-21 18:28:00,169.455,169.455,169.42,169.42,96300000.0
2008-07-21 18:29:00,169.42,169.46,169.42,169.46,85200000.0
2008-07-21 18:30:00,169.46,169.465,169.44,169.46,77100000.0
2008-07-21 18:31:00,169.46,169.5,169.46,169.49,89300000.0
2008-07-21 18:32:00,169.49,169.53,169.46,169.47,164600000.0
2008-07-21 18:33:00,169.48,169.48,169.46,169.48,147100000.0
2008-07-21 18:34:00,169.48,169.48,169.46,169.47,84800000.0
2008-07-21 18:35:00,169.47,169.47,169.45,169.46,82200000.0
2008-07-21 18:36:00,169.46,169.46,169.44,169.45,47000000.0
2008-07-21 18:37:00,169.45,169.47,169.45,169.47,52400000.0
2008-07-21 18:38:00,169.47,169.49,169.45,169.45,147500000.0
2008-07-21 18:39:00,169.45,169.47,169.45,169.47,77900000.0
2008-07-21 18:40:00,169.47,169.53,169.47,169.52,78800000.0
2008-07-21 18:41:00,169.52,169.52,169.45,169.5,94800000.0
2008-07-21 18:42:00,169.5,169.52,169.5,169.52,30100000.0
2008-07-21 18:43:00,169.525,169.53,169.52,169.53,66600000.0
2008-07-21 18:44:00,169.53,169.54,169.515,169.54,49700000.0
2008-07-21 18:45:00,169.535,169.54,169.505,169.54,136600000.0
2008-07-21 18:46:00,169.54,169.54,169.515,169.54,43500000.0
2008-07-21 18:47:00,169.54,169.545,169.535,169.54,48700000.0
2008-07-21 18:48:00,169.54,169.56,169.535,169.56,156800000.0
2008-07-21 18:49:00,169.56,169.56,169.54,169.55,94700000.0
2008-07-21 18:50:00,169.56,169.56,169.54,169.56,56700000.0
2008-07-21 18:51:00,169.56,169.58,169.54,169.57,105600000.0
2008-07-21 18:52:00,169.565,169.58,169.555,169.58,102700000.0
2008-07-21 18:53:00,169.58,169.585,169.58,169.585,27500000.0
2008-07-21 18:54:00,169.585,169.59,169.58,169.585,105500000.0
2008-07-21 18:55:00,169.58,169.58,169.54,169.555,64100000.0
2008-07-21 18:56:00,169.555,169.56,169.525,169.53,83800000.0
2008-07-21 18:57:00,169.53,169.575,169.52,169.56,84600000.0
2008-07-21 18:58:00,169.565,169.625,169.56,169.61,161200000.0
2008-07-21 18:59:00,169.615,169.62,169.61,169.61,64402500.0
2008-07-21 19:00:00,169.61,169.62,169.61,169.62,428167500.0
2008-07-21 19:01:00,169.62,169.63,169.61,169.63,360800000.0
2008-07-21 19:02:00,169.63,169.645,169.625,169.64,426100000.0
2008-07-21 19:03:00,169.64,169.65,169.61,169.64,244200000.0
2008-07-21 19:04:00,169.64,169.645,169.62,169.625,175300000.0
2008-07-21 19:05:00,169.63,169.63,169.62,169.62,78700000.0
2008-07-21 19:06:00,169.62,169.63,169.62,169.63,46200000.0
2008-07-21 19:07:00,169.63,169.65,169.62,169.64,211800000.0
2008-07-21 19:08:00,169.64,169.65,169.62,169.62,231800000.0
2008-07-21 19:09:00,169.62,169.65,169.62,169.65,183600000.0
2008-07-21 19:10:00,169.645,169.67,169.63,169.66,92300000.0
2008-07-21 19:11:00,169.67,169.675,169.65,169.665,86600001.0
2008-07-21 19:12:00,169.665,169.68,169.66,169.675,40600000.0
2008-07-21 19:13:00,169.675,169.675,169.64,169.65,149200000.0
2008-07-21 19:14:00,169.65,169.675,169.64,169.665,97900000.0
2008-07-21 19:15:00,169.665,169.675,169.65,169.67,121300000.0
2008-07-21 19:16:00,169.67,169.69,169.66,169.69,148300000.0
2008-07-21 19:17:00,169.695,169.73,169.685,169.725,123700001.0
2008-07-21 19:18:00,169.725,169.73,169.705,169.715,106600000.0
2008-07-21 19:19:00,169.71,169.74,169.705,169.735,171700000.0
2008-07-21 19:20:00,169.735,169.74,169.7,169.725,241100000.0
2008-07-21 19:21:00,169.73,169.73,169.71,169.71,82700000.0
2008-07-21 19:22:00,169.71,169.745,169.7,169.74,150900000.0
2008-07-21 19:23:00,169.745,169.745,169.73,169.74,398500000.0
2008-07-21 19:24:00,169.74,169.745,169.725,169.74,185500000.0
2008-07-21 19:25:00,169.74,169.755,169.725,169.725,257500001.0
2008-07-21 19:26:00,169.73,169.74,169.69,169.705,316699999.0
2008-07-21 19:27:00,169.71,169.73,169.7,169.72,146100000.0
2008-07-21 19:28:00,169.72,169.73,169.705,169.725,185400000.0
2008-07-21 19:29:00,169.73,169.735,169.71,169.72,60100000.0
2008-07-21 19:30:00,169.715,169.72,169.685,169.705,124600000.0
2008-07-21 19:31:00,169.71,169.72,169.71,169.715,18400000.0
2008-07-21 19:32:00,169.715,169.725,169.685,169.685,146800000.0
2008-07-21 19:33:00,169.685,169.72,169.625,169.635,160200000.0
2008-07-21 19:34:00,169.635,169.645,169.625,169.63,30000000.0
2008-07-21 19:35:00,169.625,169.645,169.615,169.645,101700000.0
2008-07-21 19:36:00,169.645,169.66,169.635,169.66,78600000.0
2008-07-21 19:37:00,169.655,169.665,169.635,169.64,96000000.0
2008-07-21 19:38:00,169.63,169.66,169.63,169.66,46700000.0
2008-07-21 19:39:00,169.66,169.67,169.645,169.66,49700000.0
2008-07-21 19:40:00,169.655,169.655,169.635,169.635,70600000.0
2008-07-21 19:41:00,169.635,169.66,169.635,169.66,23600000.0
2008-07-21 19:42:00,169.66,169.665,169.65,169.66,72700000.0
2008-07-21 19:43:00,169.65,169.68,169.65,169.68,63700000.0
2008-07-21 19:44:00,169.67,169.68,169.65,169.675,48300000.0
2008-07-21 19:45:00,169.675,169.675,169.645,169.645,50900000.0
2008-07-21 19:46:00,169.65,169.655,169.625,169.655,119700000.0
2008-07-21 19:47:00,169.645,169.645,169.635,169.64,40400000.0
2008-07-21 19:48:00,169.64,169.64,169.63,169.64,55100000.0
2008-07-21 19:49:00,169.64,169.66,169.64,169.65,93200000.0
2008-07-21 19:50:00,169.65,169.7,169.645,169.69,89300000.0
2008-07-21 19:51:00,169.685,169.715,169.685,169.705,47900000.0
2008-07-21 19:52:00,169.705,169.705,169.66,169.66,61100000.0
2008-07-21 19:53:00,169.66,169.685,169.64,169.66,121600000.0
2008-07-21 19:54:00,169.66,169.71,169.635,169.7,130500000.0
2008-07-21 19:55:00,169.695,169.7,169.69,169.69,30300000.0
2008-07-21 19:56:00,169.69,169.715,169.68,169.68,59100000.0
2008-07-21 19:57:00,169.685,169.715,169.685,169.715,20600000.0
2008-07-21 19:58:00,169.72,169.75,169.72,169.725,63600000.0
2008-07-21 19:59:00,169.73,169.735,169.715,169.73,111800000.0
2008-07-21 20:00:00,169.73,169.74,169.685,169.69,93200000.0
2008-07-21 20:01:00,169.69,169.705,169.69,169.69,85900000.0
2008-07-21 20:02:00,169.695,169.705,169.69,169.705,55400000.0
2008-07-21 20:03:00,169.705,169.71,169.66,169.67,123000000.0
2008-07-21 20:04:00,169.67,169.69,169.65,169.665,148100000.0
2008-07-21 20:05:00,169.66,169.71,169.66,169.685,86600000.0
2008-07-21 20:06:00,169.685,169.685,169.645,169.65,68600000.0
2008-07-21 20:07:00,169.65,169.67,169.645,169.645,85000000.0
2008-07-21 20:08:00,169.64,169.68,169.64,169.675,142700000.0
2008-07-21 20:09:00,169.675,169.72,169.675,169.69,109500000.0
2008-07-21 20:10:00,169.69,169.705,169.69,169.695,29400000.0
2008-07-21 20:11:00,169.7,169.73,169.68,169.71,111000000.0
2008-07-21 20:12:00,169.71,169.745,169.7,169.715,118900000.0
2008-07-21 20:13:00,169.71,169.715,169.66,169.665,121500000.0
2008-07-21 20:14:00,169.66,169.72,169.65,169.68,178600000.0
2008-07-21 20:15:00,169.685,169.72,169.685,169.71,94000000.0
2008-07-21 20:16:00,169.71,169.735,169.7,169.705,60400000.0
2008-07-21 20:17:00,169.71,169.72,169.67,169.67,102700000.0
2008-07-21 20:18:00,169.67,169.695,169.655,169.69,89300000.0
2008-07-21 20:19:00,169.69,169.7,169.66,169.66,80600000.0
2008-07-21 20:20:00,169.66,169.66,169.63,169.64,64700000.0
2008-07-21 20:21:00,169.645,169.66,169.63,169.63,58200000.0
2008-07-21 20:22:00,169.635,169.665,169.625,169.66,80500000.0
2008-07-21 20:23:00,169.66,169.66,169.63,169.63,52600000.0
2008-07-21 20:24:00,169.64,169.655,169.62,169.62,46000000.0
2008-07-21 20:25:00,169.63,169.645,169.6,169.64,150500000.0
2008-07-21 20:26:00,169.64,169.675,169.625,169.64,114500000.0
2008-07-21 20:27:00,169.645,169.645,169.59,169.63,150900000.0
2008-07-21 20:28:00,169.63,169.66,169.63,169.655,75300000.0
2008-07-21 20:29:00,169.655,169.66,169.625,169.66,102100000.0
2008-07-21 20:30:00,169.66,169.68,169.655,169.66,132900000.0
2008-07-21 20:31:00,169.66,169.685,169.63,169.63,105300000.0
2008-07-21 20:32:00,169.63,169.68,169.62,169.655,107100000.0
2008-07-21 20:33:00,169.66,169.685,169.64,169.67,141000000.0
2008-07-21 20:34:00,169.67,169.69,169.67,169.675,66800000.0
2008-07-21 20:35:00,169.68,169.695,169.665,169.68,101300000.0
2008-07-21 20:36:00,169.68,169.69,169.62,169.62,82700000.0
2008-07-21 20:37:00,169.62,169.65,169.62,169.65,78600000.0
2008-07-21 20:38:00,169.65,169.66,169.62,169.62,110100000.0
2008-07-21 20:39:00,169.63,169.68,169.63,169.68,54900000.0
2008-07-21 20:40:00,169.68,169.68,169.67,169.675,47400000.0
2008-07-21 20:41:00,169.665,169.67,169.62,169.625,102200000.0
2008-07-21 20:42:00,169.63,169.635,169.6,169.6,72000000.0
2008-07-21 20:43:00,169.6,169.6,169.575,169.59,107200000.0
2008-07-21 20:44:00,169.59,169.62,169.59,169.61,102700000.0
2008-07-21 20:45:00,169.61,169.615,169.6,169.615,80200000.0
2008-07-21 20:46:00,169.615,169.63,169.61,169.62,116100000.0
2008-07-21 20:47:00,169.625,169.63,169.625,169.625,22900000.0
2008-07-21 20:48:00,169.625,169.63,169.61,169.625,91600000.0
2008-07-21 20:49:00,169.63,169.65,169.63,169.65,74000000.0
2008-07-21 20:50:00,169.65,169.65,169.585,169.585,100200000.0
2008-07-21 20:51:00,169.585,169.585,169.56,169.56,111700000.0
2008-07-21 20:52:00,169.57,169.58,169.57,169.57,76800000.0
2008-07-21 20:53:00,169.57,169.6,169.57,169.595,70900000.0
2008-07-21 20:54:00,169.6,169.62,169.59,169.62,82300000.0
2008-07-21 20:55:00,169.62,169.67,169.62,169.66,224600000.0
2008-07-21 20:56:00,169.66,169.68,169.64,169.66,139400000.0
2008-07-21 20:57:00,169.66,169.66,169.625,169.635,70000000.0
2008-07-21 20:58:00,169.63,169.65,169.63,169.64,66400000.0
2008-07-21 20:59:00,169.64,169.65,169.595,169.595,96000000.0
2008-07-21 21:00:00,169.595,169.625,169.59,169.615,131900000.0
2008-07-21 21:01:00,169.615,169.63,169.615,169.615,52300000.0
2008-07-21 21:02:00,169.62,169.66,169.615,169.655,77900000.0
2008-07-21 21:03:00,169.65,169.66,169.65,169.655,33000000.0
2008-07-21 21:04:00,169.66,169.66,169.63,169.63,55400000.0
2008-07-21 21:05:00,169.64,169.64,169.6,169.61,110000000.0
2008-07-21 21:06:00,169.61,169.62,169.58,169.58,114300000.0
2008-07-21 21:07:00,169.58,169.59,169.565,169.58,103000000.0
2008-07-21 21:08:00,169.58,169.585,169.56,169.57,49800000.0
2008-07-21 21:09:00,169.58,169.635,169.57,169.61,125500000.0
2008-07-21 21:10:00,169.61,169.625,169.6,169.61,117600000.0
2008-07-21 21:11:00,169.61,169.625,169.595,169.62,108000000.0
2008-07-21 21:12:00,169.62,169.62,169.595,169.6,67900000.0
2008-07-21 21:13:00,169.6,169.6,169.51,169.51,271800000.0
2008-07-21 21:14:00,169.51,169.54,169.5,169.54,159200000.0
2008-07-21 21:15:00,169.54,169.615,169.54,169.57,258000000.0
2008-07-21 21:16:00,169.57,169.59,169.57,169.58,98300000.0
2008-07-21 21:17:00,169.575,169.595,169.57,169.59,77100000.0
2008-07-21 21:18:00,169.59,169.595,169.55,169.55,51400000.0
2008-07-21 21:19:00,169.56,169.58,169.54,169.58,88500000.0
2008-07-21 21:20:00,169.58,169.59,169.57,169.585,68000000.0
2008-07-21 21:21:00,169.59,169.63,169.58,169.61,155500000.0
2008-07-21 21:22:00,169.61,169.62,169.61,169.62,86400000.0
2008-07-21 21:23:00,169.615,169.66,169.61,169.655,94100000.0
2008-07-21 21:24:00,169.65,169.66,169.645,169.65,58700000.0
2008-07-21 21:25:00,169.65,169.655,169.645,169.65,40800000.0
2008-07-21 21:26:00,169.65,169.66,169.64,169.65,37600000.0
2008-07-21 21:27:00,169.65,169.69,169.64,169.69,59100000.0
2008-07-21 21:28:00,169.685,169.685,169.66,169.665,113000000.0
2008-07-21 21:29:00,169.665,169.69,169.66,169.685,70000000.0
2008-07-21 21:30:00,169.68,169.68,169.67,169.67,37500000.0
2008-07-21 21:31:00,169.68,169.69,169.68,169.68,72600000.0
2008-07-21 21:32:00,169.675,169.675,169.63,169.63,68700000.0
2008-07-21 21:33:00,169.63,169.64,169.63,169.63,54000000.0
2008-07-21 21:34:00,169.625,169.63,169.62,169.62,31900000.0
2008-07-21 21:35:00,169.625,169.64,169.62,169.63,118500000.0
2008-07-21 21:36:00,169.62,169.63,169.62,169.625,92300000.0
2008-07-21 21:37:00,169.625,169.63,169.62,169.625,68000000.0
2008-07-21 21:38:00,169.625,169.625,169.62,169.62,26000000.0
2008-07-21 21:39:00,169.62,169.62,169.585,169.6,57500000.0
2008-07-21 21:40:00,169.6,169.635,169.6,169.61,68400000.0
2008-07-21 21:41:00,169.61,169.665,169.61,169.66,104700000.0
2008-07-21 21:42:00,169.66,169.66,169.645,169.66,46900000.0
2008-07-21 21:43:00,169.655,169.655,169.595,169.595,72500000.0
2008-07-21 21:44:00,169.6,169.62,169.59,169.62,103500000.0
2008-07-21 21:45:00,169.62,169.62,169.6,169.62,64400000.0
2008-07-21 21:46:00,169.62,169.65,169.62,169.64,46200000.0
2008-07-21 21:47:00,169.64,169.67,169.595,169.65,122500000.0
2008-07-21 21:48:00,169.655,169.655,169.65,169.655,22100000.0
2008-07-21 21:49:00,169.655,169.655,169.625,169.63,39000000.0
2008-07-21 21:50:00,169.64,169.66,169.64,169.655,77900000.0
2008-07-21 21:51:00,169.655,169.67,169.65,169.65,67100000.0
2008-07-21 21:52:00,169.65,169.66,169.65,169.65,36700000.0
2008-07-21 21:53:00,169.645,169.65,169.64,169.65,23800000.0
2008-07-21 21:54:00,169.65,169.65,169.64,169.64,43200000.0
2008-07-21 21:55:00,169.64,169.64,169.61,169.615,79100000.0
2008-07-21 21:56:00,169.615,169.655,169.61,169.65,106800000.0
2008-07-21 21:57:00,169.65,169.66,169.65,169.66,58300000.0
2008-07-21 21:58:00,169.66,169.66,169.65,169.66,42000000.0
2008-07-21 21:59:00,169.65,169.66,169.63,169.63,55800000.0
2008-07-21 22:00:00,169.63,169.65,169.63,169.64,102100000.0
2008-07-21 22:01:00,169.64,169.64,169.63,169.64,77400000.0
2008-07-21 22:02:00,169.64,169.645,169.625,169.64,59700000.0
2008-07-21 22:03:00,169.64,169.64,169.625,169.63,25800000.0
2008-07-21 22:04:00,169.63,169.65,169.63,169.65,58900000.0
2008-07-21 22:05:00,169.65,169.67,169.65,169.67,20000000.0
2008-07-21 22:06:00,169.67,169.67,169.66,169.66,23400000.0
2008-07-21 22:07:00,169.66,169.67,169.63,169.64,52100000.0
2008-07-21 22:08:00,169.63,169.65,169.63,169.64,38600000.0
2008-07-21 22:09:00,169.65,169.65,169.63,169.64,25900000.0
2008-07-21 22:10:00,169.64,169.65,169.63,169.63,18100000.0
2008-07-21 22:11:00,169.63,169.63,169.61,169.62,481800000.0
2008-07-21 22:12:00,169.62,169.62,169.61,169.62,742300000.0
2008-07-21 22:13:00,169.62,169.625,169.61,169.615,131700000.0
2008-07-21 22:14:00,169.62,169.625,169.61,169.62,283500000.0
2008-07-21 22:15:00,169.615,169.62,169.61,169.61,233700000.0
2008-07-21 22:16:00,169.61,169.62,169.545,169.58,114000000.0
2008-07-21 22:17:00,169.58,169.59,169.56,169.56,61000000.0
2008-07-21 22:18:00,169.56,169.58,169.51,169.57,98400000.0
2008-07-21 22:19:00,169.575,169.58,169.56,169.56,63500000.0
2008-07-21 22:20:00,169.56,169.605,169.54,169.58,126900000.0
2008-07-21 22:21:00,169.58,169.61,169.555,169.61,152400000.0
2008-07-21 22:22:00,169.61,169.64,169.535,169.55,123800000.0
2008-07-21 22:23:00,169.55,169.64,169.55,169.63,109900000.0
2008-07-21 22:24:00,169.63,169.645,169.62,169.64,48900000.0
2008-07-21 22:25:00,169.64,169.65,169.625,169.65,70400000.0
2008-07-21 22:26:00,169.65,169.66,169.63,169.64,39900000.0
2008-07-21 22:27:00,169.65,169.65,169.64,169.64,27600000.0
2008-07-21 22:28:00,169.64,169.645,169.63,169.645,88700000.0
2008-07-21 22:29:00,169.645,169.66,169.635,169.66,70700000.0
2008-07-21 22:30:00,169.66,169.67,169.565,169.565,146900000.0
2008-07-21 22:31:00,169.57,169.63,169.49,169.63,188100000.0
2008-07-21 22:32:00,169.63,169.66,169.62,169.62,100500000.0
2008-07-21 22:33:00,169.62,169.63,169.53,169.545,213300000.0
2008-07-21 22:34:00,169.55,169.62,169.545,169.58,165600000.0
2008-07-21 22:35:00,169.575,169.575,169.53,169.54,153000000.0
2008-07-21 22:36:00,169.54,169.555,169.48,169.48,188000000.0
2008-07-21 22:37:00,169.48,169.49,169.46,169.47,108200000.0
2008-07-21 22:38:00,169.47,169.485,169.47,169.48,94500000.0
2008-07-21 22:39:00,169.48,169.48,169.415,169.435,153300000.0
2008-07-21 22:40:00,169.43,169.465,169.405,169.465,125100000.0
2008-07-21 22:41:00,169.465,169.47,169.425,169.44,118700000.0
2008-07-21 22:42:00,169.44,169.45,169.44,169.44,56700000.0
2008-07-21 22:43:00,169.435,169.47,169.425,169.47,113500000.0
2008-07-21 22:44:00,169.465,169.47,169.425,169.45,43600000.0
2008-07-21 22:45:00,169.45,169.545,169.45,169.49,133200000.0
2008-07-21 22:46:00,169.49,169.51,169.49,169.51,90500000.0
2008-07-21 22:47:00,169.51,169.55,169.5,169.54,106800000.0
2008-07-21 22:48:00,169.535,169.535,169.475,169.5,113600000.0
2008-07-21 22:49:00,169.49,169.51,169.485,169.5,104300000.0
2008-07-21 22:50:00,169.5,169.51,169.5,169.51,72300000.0
2008-07-21 22:51:00,169.51,169.51,169.475,169.49,57200000.0
2008-07-21 22:52:00,169.49,169.5,169.485,169.49,30800000.0
2008-07-21 22:53:00,169.49,169.5,169.47,169.48,100600000.0
2008-07-21 22:54:00,169.48,169.48,169.47,169.47,30700000.0
2008-07-21 22:55:00,169.47,169.48,169.45,169.47,132000000.0
2008-07-21 22:56:00,169.465,169.475,169.445,169.45,187800000.0
2008-07-21 22:57:00,169.46,169.49,169.45,169.46,96800000.0
2008-07-21 22:58:00,169.46,169.465,169.42,169.46,125100000.0
2008-07-21 22:59:00,169.46,169.49,169.435,169.475,174999999.0
2008-07-21 23:00:00,169.475,169.48,169.41,169.47,96600000.0
2008-07-21 23:01:00,169.47,169.475,169.445,169.475,85100000.0
2008-07-21 23:02:00,169.485,169.5,169.445,169.46,190500000.0
2008-07-21 23:03:00,169.46,169.47,169.42,169.435,59400000.0
2008-07-21 23:04:00,169.435,169.45,169.41,169.445,151400000.0
2008-07-21 23:05:00,169.445,169.465,169.44,169.465,41000000.0
2008-07-21 23:06:00,169.465,169.495,169.465,169.485,58800000.0
2008-07-21 23:07:00,169.485,169.485,169.42,169.435,108900000.0
2008-07-21 23:08:00,169.435,169.46,169.435,169.45,33700000.0
2008-07-21 23:09:00,169.445,169.485,169.445,169.485,20200000.0
2008-07-21 23:10:00,169.5,169.5,169.425,169.435,78100000.0
2008-07-21 23:11:00,169.435,169.44,169.375,169.41,168700000.0
2008-07-21 23:12:00,169.41,169.49,169.41,169.46,137900000.0
2008-07-21 23:13:00,169.465,169.485,169.465,169.485,35600000.0
2008-07-21 23:14:00,169.48,169.495,169.475,169.49,33700000.0
2008-07-21 23:15:00,169.495,169.545,169.47,169.495,247100001.0
2008-07-21 23:16:00,169.5,169.585,169.42,169.5,306100000.0
2008-07-21 23:17:00,169.505,169.505,169.42,169.505,226800000.0
2008-07-21 23:18:00,169.505,169.53,169.455,169.52,290800000.0
2008-07-21 23:19:00,169.52,169.52,169.51,169.52,31300000.0
2008-07-21 23:20:00,169.52,169.52,169.495,169.51,66200000.0
2008-07-21 23:21:00,169.52,169.53,169.5,169.5,60600000.0
2008-07-21 23:22:00,169.5,169.51,169.485,169.5,70600000.0
2008-07-21 23:23:00,169.48,169.54,169.48,169.51,39600000.0
2008-07-21 23:24:00,169.505,169.53,169.505,169.53,26900000.0
2008-07-21 23:25:00,169.53,169.53,169.475,169.5,59700000.0
2008-07-21 23:26:00,169.5,169.53,169.5,169.53,38900000.0
2008-07-21 23:27:00,169.53,169.535,169.495,169.53,101100000.0
2008-07-21 23:28:00,169.52,169.555,169.52,169.55,92500000.0
2008-07-21 23:29:00,169.55,169.55,169.53,169.54,37900000.0
2008-07-21 23:30:00,169.54,169.54,169.53,169.53,4600000.0
2008-07-21 23:31:00,169.54,169.54,169.49,169.49,31800000.0
2008-07-21 23:32:00,169.5,169.5,169.49,169.5,7000000.0
2008-07-21 23:33:00,169.5,169.51,169.49,169.49,28900000.0
2008-07-21 23:34:00,169.49,169.5,169.49,169.5,86300000.0
2008-07-21 23:35:00,169.5,169.505,169.47,169.505,40600000.0
2008-07-21 23:36:00,169.51,169.51,169.48,169.48,12300000.0
2008-07-21 23:37:00,169.48,169.49,169.455,169.485,51400000.0
2008-07-21 23:38:00,169.49,169.525,169.45,169.47,109100000.0
2008-07-21 23:39:00,169.47,169.49,169.45,169.485,85900000.0
2008-07-21 23:40:00,169.48,169.485,169.475,169.485,54900000.0
2008-07-21 23:41:00,169.485,169.485,169.47,169.48,76000000.0
2008-07-21 23:42:00,169.47,169.48,169.47,169.48,35500000.0
2008-07-21 23:43:00,169.49,169.5,169.49,169.49,36200000.0
2008-07-21 23:44:00,169.49,169.5,169.48,169.5,51500000.0
2008-07-21 23:45:00,169.5,169.505,169.49,169.505,21700000.0
2008-07-21 23:46:00,169.51,169.51,169.505,169.505,11400000.0
2008-07-21 23:47:00,169.505,169.51,169.48,169.48,47200000.0
2008-07-21 23:48:00,169.48,169.5,169.47,169.5,29200000.0
2008-07-21 23:49:00,169.5,169.51,169.49,169.51,50600000.0
2008-07-21 23:50:00,169.505,169.505,169.5,169.5,5200000.0
2008-07-21 23:51:00,169.49,169.5,169.49,169.5,31500000.0
2008-07-21 23:52:00,169.51,169.515,169.49,169.51,88500000.0
2008-07-21 23:53:00,169.52,169.52,169.5,169.51,9000000.0
2008-07-21 23:54:00,169.52,169.52,169.49,169.5,40600000.0
2008-07-21 23:55:00,169.49,169.53,169.49,169.52,76900000.0
2008-07-21 23:56:00,169.53,169.55,169.53,169.54,49000000.0
2008-07-21 23:57:00,169.54,169.54,169.5,169.5,46600000.0
2008-07-21 23:58:00,169.5,169.51,169.5,169.51,2200000.0
2008-07-21 23:59:00,169.5,169.51,169.47,169.47,18000000.0
2008-07-22 00:00:00,169.475,169.5,169.475,169.49,24100000.0
2008-07-22 00:01:00,169.49,169.5,169.49,169.49,22800000.0
2008-07-22 00:02:00,169.48,169.49,169.48,169.49,14500000.0
2008-07-22 00:03:00,169.48,169.5,169.48,169.49,43100000.0
2008-07-22 00:04:00,169.49,169.51,169.45,169.46,58200000.0
2008-07-22 00:05:00,169.46,169.475,169.46,169.46,41800000.0
2008-07-22 00:06:00,169.46,169.47,169.46,169.46,35500000.0
2008-07-22 00:07:00,169.46,169.485,169.46,169.47,42000000.0
2008-07-22 00:08:00,169.47,169.47,169.47,169.47,1000000.0
2008-07-22 00:09:00,169.46,169.49,169.46,169.49,52000000.0
2008-07-22 00:10:00,169.49,169.49,169.49,169.49,2200000.0
2008-07-22 00:11:00,169.48,169.48,169.475,169.48,30600000.0
2008-07-22 00:12:00,169.49,169.49,169.47,169.48,35200000.0
2008-07-22 00:13:00,169.47,169.48,169.47,169.48,24900000.0
2008-07-22 00:14:00,169.48,169.48,169.48,169.48,28000000.0
2008-07-22 00:15:00,169.48,169.48,169.46,169.46,48300000.0
2008-07-22 00:16:00,169.46,169.47,169.46,169.47,33100000.0
2008-07-22 00:17:00,169.47,169.49,169.47,169.47,29600000.0
2008-07-22 00:18:00,169.465,169.465,169.465,169.465,2500000.0
2008-07-22 00:19:00,169.465,169.48,169.465,169.47,13500000.0
2008-07-22 00:20:00,169.48,169.48,169.47,169.48,7600000.0
2008-07-22 00:21:00,169.49,169.5,169.48,169.5,16000000.0
2008-07-22 00:22:00,169.49,169.49,169.48,169.48,42900000.0
2008-07-22 00:23:00,169.48,169.51,169.48,169.5,49900000.0
2008-07-22 00:24:00,169.5,169.51,169.48,169.51,30500000.0
2008-07-22 00:25:00,169.505,169.505,169.5,169.5,6000000.0
2008-07-22 00:26:00,169.49,169.51,169.49,169.5,42300000.0
2008-07-22 00:27:00,169.5,169.51,169.5,169.5,21200000.0
2008-07-22 00:28:00,169.5,169.5,169.49,169.5,21900000.0
2008-07-22 00:29:00,169.49,169.5,169.48,169.48,17200000.0
2008-07-22 00:30:00,169.49,169.49,169.49,169.49,11700000.0
2008-07-22 00:31:00,169.485,169.49,169.485,169.49,6700000.0
2008-07-22 00:32:00,169.49,169.49,169.46,169.475,118399999.0
2008-07-22 00:33:00,169.48,169.49,169.47,169.49,16600000.0
2008-07-22 00:34:00,169.48,169.48,169.47,169.47,51000000.0
2008-07-22 00:35:00,169.47,169.53,169.47,169.52,80800000.0
2008-07-22 00:36:00,169.53,169.53,169.52,169.52,14800000.0
2008-07-22 00:37:00,169.53,169.53,169.51,169.51,29900000.0
2008-07-22 00:38:00,169.505,169.51,169.47,169.48,101500001.0
2008-07-22 00:39:00,169.48,169.5,169.48,169.49,70300000.0
2008-07-22 00:40:00,169.49,169.495,169.48,169.49,34300000.0
2008-07-22 00:41:00,169.485,169.485,169.47,169.48,42100000.0
2008-07-22 00:42:00,169.48,169.49,169.47,169.47,57400000.0
2008-07-22 00:43:00,169.47,169.48,169.47,169.47,94200000.0
2008-07-22 00:44:00,169.47,169.47,169.465,169.47,12000000.0
2008-07-22 00:45:00,169.465,169.47,169.465,169.465,12600000.0
2008-07-22 00:46:00,169.47,169.47,169.465,169.47,16000000.0
2008-07-22 00:47:00,169.47,169.47,169.46,169.465,49500000.0
2008-07-22 00:48:00,169.47,169.48,169.465,169.48,25500000.0
2008-07-22 00:49:00,169.48,169.48,169.47,169.48,37200000.0
2008-07-22 00:50:00,169.48,169.48,169.48,169.48,8000000.0
2008-07-22 00:51:00,169.48,169.485,169.48,169.48,47300000.0
2008-07-22 00:52:00,169.48,169.48,169.46,169.465,56100000.0
2008-07-22 00:53:00,169.46,169.48,169.46,169.465,133200000.0
2008-07-22 00:54:00,169.47,169.48,169.465,169.47,23000000.0
2008-07-22 00:55:00,169.48,169.48,169.47,169.48,94400000.0
2008-07-22 00:56:00,169.48,169.49,169.46,169.48,164100000.0
2008-07-22 00:57:00,169.47,169.485,169.46,169.47,147500000.0
2008-07-22 00:58:00,169.47,169.48,169.46,169.46,80700000.0
2008-07-22 00:59:00,169.46,169.48,169.46,169.47,132800000.0
2008-07-22 01:00:00,169.47,169.47,169.46,169.465,61100000.0
2008-07-22 01:01:00,169.46,169.47,169.46,169.46,29100000.0
2008-07-22 01:02:00,169.46,169.47,169.46,169.47,38900000.0
2008-07-22 01:03:00,169.465,169.47,169.46,169.46,79900000.0
2008-07-22 01:04:00,169.46,169.47,169.46,169.46,68800000.0
2008-07-22 01:05:00,169.46,169.51,169.46,169.49,97100000.0
2008-07-22 01:06:00,169.49,169.5,169.49,169.5,79900000.0
2008-07-22 01:07:00,169.5,169.51,169.48,169.49,71700000.0
2008-07-22 01:08:00,169.48,169.5,169.47,169.5,70000000.0
2008-07-22 01:09:00,169.49,169.5,169.46,169.48,132600000.0
2008-07-22 01:10:00,169.48,169.48,169.465,169.47,63000000.0
2008-07-22 01:11:00,169.47,169.49,169.47,169.49,26400000.0
2008-07-22 01:12:00,169.48,169.5,169.48,169.49,20200000.0
2008-07-22 01:13:00,169.5,169.51,169.5,169.51,36500000.0
2008-07-22 01:14:00,169.52,169.52,169.51,169.52,71400000.0
2008-07-22 01:15:00,169.52,169.52,169.52,169.52,18800000.0
2008-07-22 01:16:00,169.52,169.52,169.5,169.5,71000000.0
2008-07-22 01:17:00,169.5,169.52,169.49,169.52,82100000.0
2008-07-22 01:18:00,169.53,169.54,169.52,169.54,42300000.0
2008-07-22 01:19:00,169.54,169.56,169.54,169.54,53900000.0
2008-07-22 01:20:00,169.55,169.55,169.54,169.55,45300000.0
2008-07-22 01:21:00,169.56,169.56,169.55,169.55,4200000.0
2008-07-22 01:22:00,169.55,169.55,169.55,169.55,6600000.0
2008-07-22 01:23:00,169.55,169.56,169.55,169.56,88600000.0
2008-07-22 01:24:00,169.555,169.555,169.55,169.555,12700000.0
2008-07-22 01:25:00,169.555,169.56,169.52,169.54,126399999.0
2008-07-22 01:26:00,169.54,169.54,169.52,169.54,60300000.0
2008-07-22 01:27:00,169.53,169.56,169.53,169.55,36100000.0
2008-07-22 01:28:00,169.56,169.57,169.56,169.56,71600000.0
2008-07-22 01:29:00,169.57,169.57,169.55,169.56,66300000.0
2008-07-22 01:30:00,169.555,169.56,169.55,169.55,11200000.0
2008-07-22 01:31:00,169.56,169.59,169.56,169.59,30600000.0
2008-07-22 01:32:00,169.59,169.63,169.59,169.605,91700000.0
2008-07-22 01:33:00,169.605,169.605,169.54,169.57,99600000.0
2008-07-22 01:34:00,169.565,169.57,169.56,169.57,22300000.0
2008-07-22 01:35:00,169.565,169.58,169.565,169.58,37900000.0
2008-07-22 01:36:00,169.58,169.59,169.58,169.59,20400000.0
2008-07-22 01:37:00,169.59,169.61,169.59,169.6,33000000.0
2008-07-22 01:38:00,169.6,169.6,169.585,169.585,45200000.0
2008-07-22 01:39:00,169.59,169.59,169.57,169.57,53100000.0
2008-07-22 01:40:00,169.57,169.59,169.57,169.58,56500000.0
2008-07-22 01:41:00,169.58,169.58,169.555,169.56,46500000.0
2008-07-22 01:42:00,169.555,169.56,169.55,169.55,48200000.0
2008-07-22 01:43:00,169.55,169.555,169.55,169.55,18800000.0
2008-07-22 01:44:00,169.56,169.56,169.535,169.54,101500000.0
2008-07-22 01:45:00,169.54,169.555,169.525,169.545,165500000.0
2008-07-22 01:46:00,169.55,169.55,169.505,169.53,140200000.0
2008-07-22 01:47:00,169.53,169.56,169.52,169.53,158100000.0
2008-07-22 01:48:00,169.53,169.53,169.465,169.49,259400000.0
2008-07-22 01:49:00,169.49,169.5,169.48,169.5,58400000.0
2008-07-22 01:50:00,169.5,169.53,169.5,169.52,19600000.0
2008-07-22 01:51:00,169.53,169.53,169.525,169.525,44500000.0
2008-07-22 01:52:00,169.53,169.57,169.525,169.54,177400000.0
2008-07-22 01:53:00,169.54,169.54,169.51,169.53,126800000.0
2008-07-22 01:54:00,169.53,169.54,169.49,169.5,199500000.0
2008-07-22 01:55:00,169.5,169.515,169.5,169.505,87400000.0
2008-07-22 01:56:00,169.51,169.51,169.5,169.5,30100000.0
2008-07-22 01:57:00,169.495,169.5,169.49,169.49,65200000.0
2008-07-22 01:58:00,169.49,169.51,169.48,169.51,111700000.0
2008-07-22 01:59:00,169.505,169.535,169.505,169.535,108700000.0
2008-07-22 02:00:00,169.535,169.545,169.515,169.545,216300000.0
2008-07-22 02:01:00,169.545,169.555,169.535,169.555,42500000.0
2008-07-22 02:02:00,169.555,169.575,169.555,169.575,76700000.0
2008-07-22 02:03:00,169.58,169.635,169.58,169.61,85800000.0
2008-07-22 02:04:00,169.61,169.61,169.6,169.6,56300000.0
2008-07-22 02:05:00,169.61,169.61,169.56,169.58,269600002.0
2008-07-22 02:06:00,169.57,169.615,169.56,169.615,508300000.0
2008-07-22 02:07:00,169.62,169.62,169.595,169.61,232200000.0
2008-07-22 02:08:00,169.61,169.61,169.6,169.6,284300000.0
2008-07-22 02:09:00,169.61,169.62,169.6,169.62,89600000.0
2008-07-22 02:10:00,169.62,169.63,169.62,169.63,145600000.0
2008-07-22 02:11:00,169.63,169.655,169.63,169.64,162700000.0
2008-07-22 02:12:00,169.64,169.645,169.62,169.64,224600000.0
2008-07-22 02:13:00,169.64,169.65,169.64,169.64,38000000.0
2008-07-22 02:14:00,169.64,169.65,169.64,169.64,90200000.0
2008-07-22 02:15:00,169.64,169.64,169.63,169.63,60100000.0
2008-07-22 02:16:00,169.63,169.64,169.63,169.63,206900000.0
2008-07-22 02:17:00,169.64,169.645,169.64,169.645,186400000.0
2008-07-22 02:18:00,169.645,169.645,169.62,169.63,133500000.0
2008-07-22 02:19:00,169.64,169.64,169.63,169.63,305200000.0
2008-07-22 02:20:00,169.63,169.66,169.63,169.645,234800000.0
2008-07-22 02:21:00,169.645,169.675,169.64,169.66,227300002.0
2008-07-22 02:22:00,169.66,169.675,169.66,169.66,210300000.0
2008-07-22 02:23:00,169.655,169.665,169.645,169.645,326100000.0
2008-07-22 02:24:00,169.64,169.655,169.64,169.65,215200000.0
2008-07-22 02:25:00,169.65,169.67,169.65,169.665,239800000.0
2008-07-22 02:26:00,169.67,169.675,169.665,169.665,89700000.0
2008-07-22 02:27:00,169.67,169.685,169.66,169.66,218100000.0
2008-07-22 02:28:00,169.66,169.66,169.65,169.65,62400000.0
2008-07-22 02:29:00,169.66,169.66,169.65,169.65,112100000.0
2008-07-22 02:30:00,169.655,169.665,169.65,169.655,180600000.0
2008-07-22 02:31:00,169.65,169.655,169.65,169.65,333000000.0
2008-07-22 02:32:00,169.65,169.65,169.65,169.65,123100000.0
2008-07-22 02:33:00,169.65,169.65,169.65,169.65,75000000.0
2008-07-22 02:34:00,169.65,169.65,169.64,169.65,32300000.0
2008-07-22 02:35:00,169.65,169.655,169.64,169.64,131300000.0
2008-07-22 02:36:00,169.65,169.65,169.625,169.63,135400000.0
2008-07-22 02:37:00,169.63,169.63,169.6,169.61,351600000.0
2008-07-22 02:38:00,169.61,169.61,169.61,169.61,30700000.0
2008-07-22 02:39:00,169.61,169.61,169.56,169.57,363000000.0
2008-07-22 02:40:00,169.58,169.61,169.57,169.6,101900000.0
2008-07-22 02:41:00,169.6,169.61,169.6,169.61,114600000.0
2008-07-22 02:42:00,169.61,169.61,169.6,169.6,29000000.0
2008-07-22 02:43:00,169.61,169.61,169.58,169.59,273800000.0
2008-07-22 02:44:00,169.59,169.61,169.59,169.61,76700000.0
2008-07-22 02:45:00,169.61,169.615,169.595,169.615,220000000.0
2008-07-22 02:46:00,169.62,169.62,169.61,169.61,31500000.0
2008-07-22 02:47:00,169.61,169.62,169.61,169.62,90500000.0
2008-07-22 02:48:00,169.62,169.62,169.61,169.62,71600000.0
2008-07-22 02:49:00,169.61,169.62,169.61,169.61,105900000.0
2008-07-22 02:50:00,169.61,169.61,169.6,169.6,186100000.0
2008-07-22 02:51:00,169.6,169.6,169.57,169.57,160400000.0
2008-07-22 02:52:00,169.57,169.58,169.56,169.58,391600000.0
2008-07-22 02:53:00,169.58,169.58,169.56,169.57,292300000.0
2008-07-22 02:54:00,169.57,169.58,169.56,169.56,161400000.0
2008-07-22 02:55:00,169.56,169.58,169.56,169.57,418600000.0
2008-07-22 02:56:00,169.57,169.62,169.565,169.6,263600000.0
2008-07-22 02:57:00,169.6,169.6,169.57,169.59,177300000.0
2008-07-22 02:58:00,169.59,169.61,169.58,169.61,146700000.0
2008-07-22 02:59:00,169.62,169.68,169.61,169.65,390700000.0
2008-07-22 03:00:00,169.65,169.67,169.64,169.64,352200001.0
2008-07-22 03:01:00,169.64,169.65,169.63,169.63,399600000.0
2008-07-22 03:02:00,169.63,169.64,169.62,169.625,154400000.0
2008-07-22 03:03:00,169.625,169.64,169.625,169.64,53600000.0
2008-07-22 03:04:00,169.63,169.64,169.62,169.63,347700000.0
2008-07-22 03:05:00,169.63,169.64,169.62,169.62,206600000.0
2008-07-22 03:06:00,169.62,169.63,169.62,169.62,180300000.0
2008-07-22 03:07:00,169.62,169.62,169.61,169.61,110700000.0
2008-07-22 03:08:00,169.61,169.62,169.6,169.6,137500000.0
2008-07-22 03:09:00,169.61,169.61,169.6,169.6,38100000.0
2008-07-22 03:10:00,169.59,169.6,169.57,169.59,207000000.0
2008-07-22 03:11:00,169.59,169.6,169.58,169.59,62400000.0
2008-07-22 03:12:00,169.58,169.59,169.57,169.58,42000000.0
2008-07-22 03:13:00,169.58,169.58,169.55,169.55,104600000.0
2008-07-22 03:14:00,169.56,169.56,169.55,169.55,55500000.0
2008-07-22 03:15:00,169.55,169.56,169.54,169.56,68000000.0
2008-07-22 03:16:00,169.56,169.57,169.55,169.57,135500000.0
2008-07-22 03:17:00,169.56,169.57,169.56,169.56,129400000.0
2008-07-22 03:18:00,169.56,169.57,169.53,169.54,394100001.0
2008-07-22 03:19:00,169.53,169.53,169.5,169.52,291600000.0
2008-07-22 03:20:00,169.52,169.56,169.52,169.54,325100000.0
2008-07-22 03:21:00,169.535,169.535,169.51,169.51,191500000.0
2008-07-22 03:22:00,169.51,169.53,169.49,169.51,182600000.0
2008-07-22 03:23:00,169.51,169.52,169.5,169.5,341100000.0
2008-07-22 03:24:00,169.5,169.5,169.48,169.48,277799999.0
2008-07-22 03:25:00,169.48,169.49,169.46,169.49,236100000.0
2008-07-22 03:26:00,169.49,169.49,169.48,169.48,110900000.0
2008-07-22 03:27:00,169.48,169.48,169.435,169.45,446100001.0
2008-07-22 03:28:00,169.45,169.45,169.41,169.42,318300000.0
2008-07-22 03:29:00,169.42,169.44,169.42,169.44,121800000.0
2008-07-22 03:30:00,169.45,169.47,169.45,169.47,70900000.0
2008-07-22 03:31:00,169.46,169.47,169.46,169.46,102200000.0
2008-07-22 03:32:00,169.46,169.49,169.46,169.485,149700000.0
2008-07-22 03:33:00,169.485,169.49,169.46,169.47,167000000.0
2008-07-22 03:34:00,169.47,169.49,169.46,169.48,128500000.0
2008-07-22 03:35:00,169.49,169.52,169.49,169.49,355800000.0
2008-07-22 03:36:00,169.49,169.52,169.49,169.52,621700000.0
2008-07-22 03:37:00,169.52,169.525,169.505,169.52,216300000.0
2008-07-22 03:38:00,169.52,169.52,169.51,169.51,144000000.0
2008-07-22 03:39:00,169.51,169.52,169.51,169.51,326100001.0
2008-07-22 03:40:00,169.51,169.51,169.51,169.51,97200000.0
2008-07-22 03:41:00,169.51,169.52,169.51,169.51,82800000.0
2008-07-22 03:42:00,169.51,169.51,169.495,169.495,151100000.0
2008-07-22 03:43:00,169.495,169.5,169.46,169.47,158800000.0
2008-07-22 03:44:00,169.47,169.47,169.43,169.46,437000000.0
2008-07-22 03:45:00,169.46,169.5,169.43,169.5,360899999.0
2008-07-22 03:46:00,169.5,169.505,169.47,169.48,418200000.0
2008-07-22 03:47:00,169.485,169.495,169.46,169.49,426600000.0
2008-07-22 03:48:00,169.49,169.495,169.465,169.49,281400000.0
2008-07-22 03:49:00,169.49,169.49,169.48,169.48,305200003.0
2008-07-22 03:50:00,169.48,169.49,169.47,169.47,305200000.0
2008-07-22 03:51:00,169.47,169.48,169.47,169.48,269500002.0
2008-07-22 03:52:00,169.475,169.475,169.465,169.465,169700002.0
2008-07-22 03:53:00,169.465,169.465,169.44,169.46,237700000.0
2008-07-22 03:54:00,169.46,169.46,169.425,169.43,210700000.0
2008-07-22 03:55:00,169.44,169.44,169.425,169.43,179000000.0
2008-07-22 03:56:00,169.43,169.445,169.43,169.43,211100000.0
2008-07-22 03:57:00,169.43,169.45,169.43,169.445,317700004.0
2008-07-22 03:58:00,169.445,169.45,169.43,169.45,300900000.0
2008-07-22 03:59:00,169.45,169.455,169.43,169.43,327400000.0
2008-07-22 04:00:00,169.435,169.435,169.425,169.425,108600000.0
2008-07-22 04:01:00,169.43,169.435,169.43,169.43,80200000.0
2008-07-22 04:02:00,169.43,169.45,169.43,169.44,192800000.0
2008-07-22 04:03:00,169.44,169.45,169.44,169.445,312200000.0
2008-07-22 04:04:00,169.45,169.46,169.45,169.45,809700000.0
2008-07-22 04:05:00,169.45,169.46,169.43,169.435,385000000.0
2008-07-22 04:06:00,169.44,169.49,169.42,169.45,370600000.0
2008-07-22 04:07:00,169.45,169.45,169.43,169.44,329800000.0
2008-07-22 04:08:00,169.44,169.45,169.44,169.44,315700000.0
2008-07-22 04:09:00,169.44,169.47,169.44,169.45,439300000.0
2008-07-22 04:10:00,169.45,169.47,169.45,169.465,277700000.0
2008-07-22 04:11:00,169.46,169.49,169.445,169.475,383200000.0
2008-07-22 04:12:00,169.48,169.48,169.45,169.45,354700000.0
2008-07-22 04:13:00,169.45,169.47,169.45,169.46,183800000.0
2008-07-22 04:14:00,169.46,169.46,169.45,169.45,98600000.0
2008-07-22 04:15:00,169.45,169.46,169.45,169.455,115000000.0
2008-07-22 04:16:00,169.46,169.47,169.46,169.465,511000000.0
2008-07-22 04:17:00,169.465,169.47,169.46,169.465,287100000.0
2008-07-22 04:18:00,169.47,169.475,169.46,169.46,129900000.0
2008-07-22 04:19:00,169.46,169.46,169.44,169.44,150700000.0
2008-07-22 04:20:00,169.44,169.44,169.43,169.44,120600000.0
2008-07-22 04:21:00,169.435,169.46,169.43,169.45,85700000.0
2008-07-22 04:22:00,169.445,169.46,169.44,169.44,276100001.0
2008-07-22 04:23:00,169.44,169.445,169.435,169.44,240400001.0
2008-07-22 04:24:00,169.44,169.46,169.42,169.44,232900000.0
2008-07-22 04:25:00,169.44,169.44,169.42,169.42,271900000.0
2008-07-22 04:26:00,169.42,169.43,169.42,169.425,118200000.0
2008-07-22 04:27:00,169.43,169.435,169.42,169.42,243500000.0
2008-07-22 04:28:00,169.42,169.43,169.42,169.42,129800000.0
2008-07-22 04:29:00,169.425,169.43,169.42,169.42,95800000.0
2008-07-22 04:30:00,169.42,169.42,169.41,169.415,111299999.0
2008-07-22 04:31:00,169.42,169.42,169.42,169.42,21300000.0
2008-07-22 04:32:00,169.415,169.42,169.41,169.42,336899995.0
2008-07-22 04:33:00,169.42,169.43,169.42,169.425,204800000.0
2008-07-22 04:34:00,169.43,169.43,169.415,169.425,117100000.0
2008-07-22 04:35:00,169.425,169.44,169.425,169.425,214100000.0
2008-07-22 04:36:00,169.425,169.43,169.425,169.43,66800000.0
2008-07-22 04:37:00,169.43,169.44,169.425,169.43,149500000.0
2008-07-22 04:38:00,169.43,169.44,169.425,169.43,234900000.0
2008-07-22 04:39:00,169.43,169.43,169.42,169.42,245000000.0
2008-07-22 04:40:00,169.42,169.42,169.415,169.415,43900000.0
2008-07-22 04:41:00,169.415,169.43,169.415,169.43,253800000.0
2008-07-22 04:42:00,169.43,169.435,169.42,169.425,234900000.0
2008-07-22 04:43:00,169.425,169.43,169.425,169.43,32000000.0
2008-07-22 04:44:00,169.43,169.43,169.425,169.425,97700000.0
2008-07-22 04:45:00,169.425,169.43,169.42,169.43,99900000.0
2008-07-22 04:46:00,169.43,169.435,169.425,169.435,436200000.0
2008-07-22 04:47:00,169.435,169.435,169.43,169.43,86600000.0
2008-07-22 04:48:00,169.43,169.43,169.43,169.43,20500000.0
2008-07-22 04:49:00,169.43,169.43,169.425,169.43,74400000.0
2008-07-22 04:50:00,169.43,169.44,169.43,169.43,104000000.0
2008-07-22 04:51:00,169.43,169.43,169.42,169.42,91400000.0
2008-07-22 04:52:00,169.43,169.435,169.42,169.425,368300000.0
2008-07-22 04:53:00,169.43,169.43,169.42,169.42,349700000.0
2008-07-22 04:54:00,169.43,169.45,169.42,169.45,477300000.0
2008-07-22 04:55:00,169.45,169.45,169.44,169.44,96200000.0
2008-07-22 04:56:00,169.44,169.46,169.44,169.46,181100000.0
2008-07-22 04:57:00,169.455,169.46,169.44,169.44,177000000.0
2008-07-22 04:58:00,169.45,169.46,169.44,169.455,286500000.0
2008-07-22 04:59:00,169.45,169.46,169.44,169.45,232600000.0
2008-07-22 05:00:00,169.45,169.45,169.44,169.45,140100000.0
2008-07-22 05:01:00,169.445,169.45,169.44,169.45,67100000.0
2008-07-22 05:02:00,169.45,169.46,169.44,169.44,455100000.0
2008-07-22 05:03:00,169.44,169.44,169.44,169.44,55600000.0
2008-07-22 05:04:00,169.44,169.44,169.43,169.435,283300000.0
2008-07-22 05:05:00,169.435,169.44,169.42,169.43,470800000.0
2008-07-22 05:06:00,169.43,169.43,169.43,169.43,18100000.0
2008-07-22 05:07:00,169.43,169.44,169.425,169.44,105100000.0
2008-07-22 05:08:00,169.44,169.44,169.43,169.44,123900001.0
2008-07-22 05:09:00,169.44,169.44,169.435,169.44,198600000.0
2008-07-22 05:10:00,169.45,169.45,169.43,169.44,286100000.0
2008-07-22 05:11:00,169.44,169.44,169.43,169.44,179400000.0
2008-07-22 05:12:00,169.44,169.47,169.43,169.47,169100000.0
2008-07-22 05:13:00,169.47,169.47,169.44,169.45,129200000.0
2008-07-22 05:14:00,169.45,169.45,169.43,169.43,223600000.0
2008-07-22 05:15:00,169.43,169.435,169.43,169.435,167200000.0
2008-07-22 05:16:00,169.435,169.44,169.43,169.435,143600000.0
2008-07-22 05:17:00,169.435,169.435,169.43,169.435,60500000.0
2008-07-22 05:18:00,169.435,169.45,169.435,169.44,157700000.0
2008-07-22 05:19:00,169.44,169.46,169.43,169.46,306100000.0
2008-07-22 05:20:00,169.46,169.47,169.46,169.47,79600000.0
2008-07-22 05:21:00,169.47,169.47,169.45,169.45,226000000.0
2008-07-22 05:22:00,169.45,169.45,169.43,169.43,348700000.0
2008-07-22 05:23:00,169.43,169.46,169.425,169.45,472400000.0
2008-07-22 05:24:00,169.45,169.46,169.43,169.43,456900000.0
2008-07-22 05:25:00,169.43,169.46,169.43,169.43,453100000.0
2008-07-22 05:26:00,169.43,169.47,169.43,169.46,411600000.0
2008-07-22 05:27:00,169.46,169.48,169.45,169.45,469800000.0
2008-07-22 05:28:00,169.45,169.45,169.42,169.42,507000000.0
2008-07-22 05:29:00,169.42,169.45,169.42,169.45,268300000.0
2008-07-22 05:30:00,169.445,169.445,169.42,169.43,456499999.0
2008-07-22 05:31:00,169.43,169.43,169.43,169.43,254900000.0
2008-07-22 05:32:00,169.43,169.43,169.42,169.42,157400000.0
2008-07-22 05:33:00,169.42,169.45,169.42,169.435,324900000.0
2008-07-22 05:34:00,169.435,169.435,169.415,169.42,140500000.0
2008-07-22 05:35:00,169.43,169.43,169.42,169.42,112500000.0
2008-07-22 05:36:00,169.43,169.435,169.43,169.43,194600000.0
2008-07-22 05:37:00,169.43,169.43,169.425,169.425,87100000.0
2008-07-22 05:38:00,169.425,169.44,169.42,169.43,314100000.0
2008-07-22 05:39:00,169.44,169.45,169.43,169.44,339200000.0
2008-07-22 05:40:00,169.44,169.45,169.43,169.44,323600000.0
2008-07-22 05:41:00,169.44,169.45,169.42,169.44,578000000.0
2008-07-22 05:42:00,169.44,169.44,169.43,169.44,168300000.0
2008-07-22 05:43:00,169.44,169.44,169.43,169.435,410600000.0
2008-07-22 05:44:00,169.435,169.435,169.43,169.435,267100000.0
2008-07-22 05:45:00,169.44,169.44,169.43,169.43,288900000.0
2008-07-22 05:46:00,169.435,169.45,169.43,169.435,113900000.0
2008-07-22 05:47:00,169.435,169.435,169.415,169.42,195200000.0
2008-07-22 05:48:00,169.42,169.43,169.42,169.43,115100000.0
2008-07-22 05:49:00,169.43,169.44,169.43,169.44,342700000.0
2008-07-22 05:50:00,169.44,169.445,169.44,169.44,104000000.0
2008-07-22 05:51:00,169.44,169.44,169.42,169.43,261900000.0
2008-07-22 05:52:00,169.43,169.44,169.43,169.44,188800000.0
2008-07-22 05:53:00,169.44,169.45,169.415,169.44,262700000.0
2008-07-22 05:54:00,169.44,169.45,169.42,169.43,280200000.0
2008-07-22 05:55:00,169.43,169.44,169.42,169.43,376800000.0
2008-07-22 05:56:00,169.43,169.43,169.43,169.43,68800000.0
2008-07-22 05:57:00,169.43,169.44,169.43,169.44,344900000.0
2008-07-22 05:58:00,169.44,169.44,169.43,169.43,317800000.0
2008-07-22 05:59:00,169.43,169.44,169.42,169.42,355300000.0
2008-07-22 06:00:00,169.43,169.43,169.41,169.43,386800000.0
2008-07-22 06:01:00,169.43,169.44,169.42,169.43,249400000.0
2008-07-22 06:02:00,169.43,169.44,169.43,169.435,128500000.0
2008-07-22 06:03:00,169.44,169.44,169.43,169.44,234600000.0
2008-07-22 06:04:00,169.44,169.44,169.43,169.44,261100001.0
2008-07-22 06:05:00,169.44,169.44,169.43,169.44,116000000.0
2008-07-22 06:06:00,169.44,169.47,169.44,169.46,193300000.0
2008-07-22 06:07:00,169.46,169.495,169.45,169.48,352700000.0
2008-07-22 06:08:00,169.48,169.485,169.46,169.465,270200000.0
2008-07-22 06:09:00,169.465,169.48,169.465,169.48,25700000.0
2008-07-22 06:10:00,169.48,169.485,169.47,169.48,183600000.0
2008-07-22 06:11:00,169.48,169.49,169.47,169.47,462000000.0
2008-07-22 06:12:00,169.47,169.485,169.47,169.47,322300000.0
2008-07-22 06:13:00,169.47,169.485,169.47,169.48,299200000.0
2008-07-22 06:14:00,169.48,169.485,169.47,169.475,150800000.0
2008-07-22 06:15:00,169.47,169.475,169.45,169.45,262700000.0
2008-07-22 06:16:00,169.46,169.47,169.45,169.45,179900000.0
2008-07-22 06:17:00,169.45,169.47,169.45,169.45,217800000.0
2008-07-22 06:18:00,169.45,169.46,169.45,169.45,109300000.0
2008-07-22 06:19:00,169.45,169.47,169.45,169.47,384600000.0
2008-07-22 06:20:00,169.47,169.47,169.47,169.47,60300000.0
2008-07-22 06:21:00,169.47,169.47,169.47,169.47,434500000.0
2008-07-22 06:22:00,169.46,169.48,169.45,169.45,1221000000.0
2008-07-22 06:23:00,169.46,169.46,169.45,169.45,1221000000.0
2008-07-22 06:24:00,169.44,169.45,169.44,169.44,606600000.0
2008-07-22 06:25:00,169.44,169.48,169.44,169.48,606600000.0
2008-07-22 06:26:00,169.48,169.48,169.46,169.475,171700000.0
2008-07-22 06:27:00,169.475,169.495,169.475,169.485,85900000.0
2008-07-22 06:28:00,169.485,169.485,169.475,169.475,137800000.0
2008-07-22 06:29:00,169.475,169.48,169.47,169.48,231600000.0
2008-07-22 06:30:00,169.48,169.49,169.47,169.49,159200000.0
2008-07-22 06:31:00,169.49,169.5,169.47,169.48,532800001.0
2008-07-22 06:32:00,169.485,169.515,169.485,169.5,204800000.0
2008-07-22 06:33:00,169.5,169.51,169.49,169.5,151700000.0
2008-07-22 06:34:00,169.5,169.51,169.5,169.5,135500000.0
2008-07-22 06:35:00,169.5,169.5,169.49,169.5,116100000.0
2008-07-22 06:36:00,169.5,169.505,169.5,169.505,25100000.0
2008-07-22 06:37:00,169.5,169.525,169.5,169.52,51600000.0
2008-07-22 06:38:00,169.52,169.555,169.515,169.55,389600000.0
2008-07-22 06:39:00,169.55,169.57,169.5,169.52,667500000.0
2008-07-22 06:40:00,169.52,169.52,169.455,169.49,444000000.0
2008-07-22 06:41:00,169.49,169.51,169.46,169.47,487300000.0
2008-07-22 06:42:00,169.47,169.48,169.47,169.47,320400000.0
2008-07-22 06:43:00,169.47,169.48,169.45,169.48,396700000.0
2008-07-22 06:44:00,169.48,169.49,169.48,169.48,152800000.0
2008-07-22 06:45:00,169.48,169.49,169.45,169.46,173800000.0
2008-07-22 06:46:00,169.45,169.46,169.45,169.46,163700000.0
2008-07-22 06:47:00,169.46,169.47,169.46,169.46,159400000.0
2008-07-22 06:48:00,169.46,169.46,169.46,169.46,60600000.0
2008-07-22 06:49:00,169.46,169.47,169.46,169.46,83200000.0
2008-07-22 06:50:00,169.46,169.46,169.455,169.455,13000000.0
2008-07-22 06:51:00,169.455,169.46,169.45,169.46,128900000.0
2008-07-22 06:52:00,169.455,169.46,169.45,169.455,69200000.0
2008-07-22 06:53:00,169.45,169.47,169.45,169.46,217800000.0
2008-07-22 06:54:00,169.46,169.475,169.46,169.475,192800000.0
2008-07-22 06:55:00,169.475,169.49,169.47,169.485,374199999.0
2008-07-22 06:56:00,169.485,169.5,169.48,169.49,311900000.0
2008-07-22 06:57:00,169.49,169.51,169.48,169.51,280700000.0
2008-07-22 06:58:00,169.51,169.51,169.49,169.49,319000000.0
2008-07-22 06:59:00,169.49,169.49,169.485,169.49,65900000.0
2008-07-22 07:00:00,169.49,169.51,169.49,169.5,131300000.0
2008-07-22 07:01:00,169.5,169.53,169.5,169.52,350900000.0
2008-07-22 07:02:00,169.525,169.535,169.51,169.53,300900000.0
2008-07-22 07:03:00,169.53,169.555,169.52,169.54,414500000.0
2008-07-22 07:04:00,169.535,169.55,169.535,169.55,159800000.0
2008-07-22 07:05:00,169.55,169.55,169.53,169.535,361400000.0
2008-07-22 07:06:00,169.535,169.58,169.535,169.57,282200000.0
2008-07-22 07:07:00,169.57,169.585,169.57,169.57,180500000.0
2008-07-22 07:08:00,169.565,169.57,169.53,169.56,362600000.0
2008-07-22 07:09:00,169.56,169.56,169.54,169.545,208100000.0
2008-07-22 07:10:00,169.55,169.56,169.52,169.525,147000000.0
2008-07-22 07:11:00,169.53,169.575,169.52,169.545,378700000.0
2008-07-22 07:12:00,169.545,169.555,169.54,169.555,122100000.0
2008-07-22 07:13:00,169.555,169.605,169.555,169.57,389600000.0
2008-07-22 07:14:00,169.57,169.575,169.55,169.55,347600000.0
2008-07-22 07:15:00,169.55,169.555,169.51,169.52,287100000.0
2008-07-22 07:16:00,169.52,169.525,169.51,169.525,122000000.0
2008-07-22 07:17:00,169.52,169.55,169.52,169.52,586200000.0
2008-07-22 07:18:00,169.52,169.55,169.51,169.535,376900000.0
2008-07-22 07:19:00,169.535,169.555,169.535,169.55,331600000.0
2008-07-22 07:20:00,169.55,169.555,169.55,169.55,96500000.0
2008-07-22 07:21:00,169.54,169.555,169.54,169.55,142500000.0
2008-07-22 07:22:00,169.55,169.555,169.535,169.54,133700000.0
2008-07-22 07:23:00,169.54,169.555,169.54,169.545,232800000.0
2008-07-22 07:24:00,169.545,169.55,169.54,169.545,39000000.0
2008-07-22 07:25:00,169.545,169.55,169.545,169.545,30300000.0
2008-07-22 07:26:00,169.545,169.55,169.535,169.55,101000000.0
2008-07-22 07:27:00,169.55,169.555,169.54,169.545,83200000.0
2008-07-22 07:28:00,169.545,169.555,169.54,169.55,247300000.0
2008-07-22 07:29:00,169.55,169.565,169.55,169.56,155200000.0
2008-07-22 07:30:00,169.56,169.59,169.56,169.57,236199999.0
2008-07-22 07:31:00,169.57,169.59,169.565,169.585,436300001.0
2008-07-22 07:32:00,169.59,169.61,169.585,169.6,443300000.0
2008-07-22 07:33:00,169.6,169.61,169.59,169.59,356200000.0
2008-07-22 07:34:00,169.59,169.605,169.59,169.59,280000000.0
2008-07-22 07:35:00,169.59,169.59,169.57,169.58,428500000.0
2008-07-22 07:36:00,169.58,169.58,169.54,169.54,233800000.0
2008-07-22 07:37:00,169.54,169.565,169.53,169.56,288400000.0
2008-07-22 07:38:00,169.56,169.59,169.56,169.59,279400000.0
2008-07-22 07:39:00,169.59,169.6,169.565,169.575,366500000.0
2008-07-22 07:40:00,169.57,169.58,169.57,169.57,62200000.0
2008-07-22 07:41:00,169.565,169.57,169.555,169.56,172700000.0
2008-07-22 07:42:00,169.56,169.59,169.56,169.58,275200000.0
2008-07-22 07:43:00,169.585,169.585,169.56,169.56,127600000.0
2008-07-22 07:44:00,169.56,169.565,169.555,169.555,84900000.0
2008-07-22 07:45:00,169.56,169.56,169.55,169.55,148900000.0
2008-07-22 07:46:00,169.55,169.58,169.55,169.575,226600000.0
2008-07-22 07:47:00,169.58,169.585,169.575,169.58,64600000.0
2008-07-22 07:48:00,169.58,169.59,169.58,169.59,25500000.0
2008-07-22 07:49:00,169.59,169.59,169.57,169.57,347500000.0
2008-07-22 07:50:00,169.56,169.575,169.55,169.56,342500000.0
2008-07-22 07:51:00,169.56,169.57,169.56,169.57,48300000.0
2008-07-22 07:52:00,169.57,169.59,169.57,169.59,112100000.0
2008-07-22 07:53:00,169.59,169.6,169.56,169.6,450600000.0
2008-07-22 07:54:00,169.6,169.61,169.58,169.59,203500000.0
2008-07-22 07:55:00,169.58,169.59,169.57,169.57,415000000.0
2008-07-22 07:56:00,169.57,169.57,169.55,169.55,174100000.0
2008-07-22 07:57:00,169.56,169.56,169.55,169.56,218400000.0
2008-07-22 07:58:00,169.56,169.56,169.54,169.56,299000000.0
2008-07-22 07:59:00,169.56,169.6,169.55,169.6,384700000.0
2008-07-22 08:00:00,169.6,169.61,169.565,169.58,456800001.0
2008-07-22 08:01:00,169.58,169.6,169.58,169.58,291000000.0
2008-07-22 08:02:00,169.58,169.59,169.57,169.58,170100000.0
2008-07-22 08:03:00,169.58,169.62,169.58,169.615,256600000.0
2008-07-22 08:04:00,169.615,169.625,169.6,169.6,295500000.0
2008-07-22 08:05:00,169.6,169.605,169.59,169.6,173300000.0
2008-07-22 08:06:00,169.6,169.635,169.6,169.615,520900000.0
2008-07-22 08:07:00,169.61,169.615,169.59,169.59,327500000.0
2008-07-22 08:08:00,169.58,169.59,169.57,169.58,257200000.0
2008-07-22 08:09:00,169.58,169.61,169.58,169.6,325600000.0
2008-07-22 08:10:00,169.6,169.62,169.595,169.605,126000000.0
2008-07-22 08:11:00,169.6,169.64,169.59,169.62,485699997.0
2008-07-22 08:12:00,169.625,169.625,169.59,169.59,234600000.0
2008-07-22 08:13:00,169.59,169.62,169.59,169.61,498100000.0
2008-07-22 08:14:00,169.61,169.63,169.61,169.615,438100000.0
2008-07-22 08:15:00,169.62,169.625,169.61,169.615,337500000.0
2008-07-22 08:16:00,169.615,169.645,169.615,169.64,352299999.0
2008-07-22 08:17:00,169.64,169.655,169.62,169.65,868100000.0
2008-07-22 08:18:00,169.65,169.65,169.625,169.64,370700000.0
2008-07-22 08:19:00,169.64,169.64,169.625,169.63,274400001.0
2008-07-22 08:20:00,169.63,169.645,169.625,169.635,556400000.0
2008-07-22 08:21:00,169.64,169.66,169.635,169.65,376400000.0
2008-07-22 08:22:00,169.65,169.67,169.62,169.64,602000001.0
2008-07-22 08:23:00,169.64,169.68,169.635,169.66,543200000.0
2008-07-22 08:24:00,169.66,169.71,169.66,169.69,283300000.0
2008-07-22 08:25:00,169.69,169.69,169.66,169.66,127700000.0
2008-07-22 08:26:00,169.665,169.675,169.635,169.66,309100000.0
2008-07-22 08:27:00,169.66,169.695,169.645,169.695,204100000.0
2008-07-22 08:28:00,169.69,169.695,169.665,169.69,173100000.0
2008-07-22 08:29:00,169.685,169.69,169.67,169.675,188100000.0
2008-07-22 08:30:00,169.675,169.69,169.66,169.685,154000000.0
2008-07-22 08:31:00,169.68,169.7,169.68,169.69,137000000.0
2008-07-22 08:32:00,169.69,169.69,169.675,169.68,82000000.0
2008-07-22 08:33:00,169.675,169.695,169.665,169.68,278100000.0
2008-07-22 08:34:00,169.68,169.715,169.68,169.7,261300000.0
2008-07-22 08:35:00,169.7,169.72,169.685,169.7,204700000.0
2008-07-22 08:36:00,169.7,169.71,169.68,169.68,203900000.0
2008-07-22 08:37:00,169.68,169.69,169.68,169.68,141300000.0
2008-07-22 08:38:00,169.68,169.68,169.655,169.67,282700000.0
2008-07-22 08:39:00,169.67,169.685,169.665,169.665,163900000.0
2008-07-22 08:40:00,169.67,169.68,169.66,169.67,248000000.0
2008-07-22 08:41:00,169.67,169.685,169.66,169.66,310600000.0
2008-07-22 08:42:00,169.66,169.67,169.63,169.64,187000000.0
2008-07-22 08:43:00,169.63,169.64,169.6,169.61,267200000.0
2008-07-22 08:44:00,169.61,169.63,169.6,169.61,114300000.0
2008-07-22 08:45:00,169.61,169.62,169.6,169.62,263500000.0
2008-07-22 08:46:00,169.62,169.63,169.61,169.61,144600000.0
2008-07-22 08:47:00,169.61,169.65,169.61,169.62,214300000.0
2008-07-22 08:48:00,169.62,169.635,169.61,169.625,125500000.0
2008-07-22 08:49:00,169.625,169.67,169.625,169.655,191900000.0
2008-07-22 08:50:00,169.655,169.655,169.6,169.61,298400000.0
2008-07-22 08:51:00,169.61,169.625,169.6,169.625,120000000.0
2008-07-22 08:52:00,169.625,169.655,169.605,169.635,228400000.0
2008-07-22 08:53:00,169.64,169.66,169.605,169.625,307600000.0
2008-07-22 08:54:00,169.625,169.63,169.61,169.61,126600000.0
2008-07-22 08:55:00,169.61,169.63,169.61,169.63,87500000.0
2008-07-22 08:56:00,169.625,169.64,169.62,169.63,119800000.0
2008-07-22 08:57:00,169.63,169.63,169.595,169.605,108800000.0
2008-07-22 08:58:00,169.6,169.61,169.585,169.595,164000000.0
2008-07-22 08:59:00,169.595,169.605,169.575,169.605,153200000.0
2008-07-22 09:00:00,169.6,169.635,169.6,169.615,199000000.0
2008-07-22 09:01:00,169.615,169.625,169.61,169.615,132800000.0
2008-07-22 09:02:00,169.615,169.63,169.61,169.625,214600000.0
2008-07-22 09:03:00,169.625,169.635,169.615,169.615,173900000.0
2008-07-22 09:04:00,169.615,169.625,169.605,169.625,167500000.0
2008-07-22 09:05:00,169.625,169.625,169.565,169.575,153700000.0
2008-07-22 09:06:00,169.575,169.6,169.565,169.6,229100000.0
2008-07-22 09:07:00,169.6,169.605,169.59,169.6,204000000.0
2008-07-22 09:08:00,169.6,169.6,169.57,169.57,378000000.0
2008-07-22 09:09:00,169.57,169.57,169.54,169.54,150600000.0
2008-07-22 09:10:00,169.545,169.555,169.54,169.55,170100000.0
2008-07-22 09:11:00,169.55,169.57,169.55,169.56,204000000.0
2008-07-22 09:12:00,169.565,169.59,169.55,169.57,167000000.0
2008-07-22 09:13:00,169.57,169.57,169.52,169.53,262400000.0
2008-07-22 09:14:00,169.53,169.53,169.52,169.53,98400000.0
2008-07-22 09:15:00,169.53,169.54,169.53,169.54,52600000.0
2008-07-22 09:16:00,169.54,169.565,169.54,169.555,211700000.0
2008-07-22 09:17:00,169.555,169.56,169.53,169.54,246800000.0
2008-07-22 09:18:00,169.54,169.57,169.54,169.57,298600000.0
2008-07-22 09:19:00,169.57,169.57,169.545,169.56,184500000.0
2008-07-22 09:20:00,169.56,169.56,169.54,169.55,163500000.0
2008-07-22 09:21:00,169.55,169.56,169.55,169.55,88000000.0
2008-07-22 09:22:00,169.55,169.59,169.55,169.59,185500000.0
2008-07-22 09:23:00,169.59,169.59,169.58,169.59,109400000.0
2008-07-22 09:24:00,169.59,169.6,169.585,169.59,102500000.0
2008-07-22 09:25:00,169.59,169.59,169.57,169.58,114300000.0
2008-07-22 09:26:00,169.575,169.585,169.57,169.57,339500000.0
2008-07-22 09:27:00,169.57,169.595,169.57,169.595,137800000.0
2008-07-22 09:28:00,169.595,169.63,169.595,169.61,189600000.0
2008-07-22 09:29:00,169.61,169.615,169.58,169.6,162800000.0
2008-07-22 09:30:00,169.6,169.605,169.59,169.605,250700000.0
2008-07-22 09:31:00,169.6,169.615,169.58,169.59,217300000.0
2008-07-22 09:32:00,169.59,169.59,169.55,169.56,211300000.0
2008-07-22 09:33:00,169.56,169.57,169.55,169.56,291400000.0
2008-07-22 09:34:00,169.56,169.57,169.55,169.56,118000000.0
2008-07-22 09:35:00,169.56,169.59,169.56,169.56,213700000.0
2008-07-22 09:36:00,169.56,169.56,169.53,169.54,301300000.0
2008-07-22 09:37:00,169.54,169.55,169.52,169.52,197300000.0
2008-07-22 09:38:00,169.52,169.535,169.51,169.535,217100000.0
2008-07-22 09:39:00,169.535,169.575,169.535,169.56,174900000.0
2008-07-22 09:40:00,169.56,169.575,169.56,169.56,167900000.0
2008-07-22 09:41:00,169.56,169.57,169.555,169.56,118400000.0
2008-07-22 09:42:00,169.56,169.595,169.56,169.58,161500000.0
2008-07-22 09:43:00,169.58,169.59,169.565,169.565,187400000.0
2008-07-22 09:44:00,169.565,169.575,169.54,169.555,229600000.0
2008-07-22 09:45:00,169.56,169.56,169.54,169.54,76900000.0
2008-07-22 09:46:00,169.54,169.55,169.52,169.525,245100000.0
2008-07-22 09:47:00,169.525,169.53,169.5,169.5,218200000.0
2008-07-22 09:48:00,169.505,169.51,169.495,169.505,90000000.0
2008-07-22 09:49:00,169.505,169.53,169.48,169.485,214300000.0
2008-07-22 09:50:00,169.48,169.48,169.445,169.465,286400000.0
2008-07-22 09:51:00,169.46,169.49,169.46,169.485,154300000.0
2008-07-22 09:52:00,169.485,169.49,169.475,169.48,168700000.0
2008-07-22 09:53:00,169.48,169.49,169.48,169.48,49400000.0
2008-07-22 09:54:00,169.48,169.495,169.475,169.49,169000000.0
2008-07-22 09:55:00,169.49,169.52,169.48,169.51,193700000.0
2008-07-22 09:56:00,169.51,169.51,169.44,169.45,309000000.0
2008-07-22 09:57:00,169.45,169.475,169.44,169.47,163400000.0
2008-07-22 09:58:00,169.47,169.49,169.47,169.48,159200000.0
2008-07-22 09:59:00,169.48,169.505,169.48,169.505,172000000.0
2008-07-22 10:00:00,169.51,169.55,169.505,169.54,261000000.0
2008-07-22 10:01:00,169.54,169.545,169.54,169.54,112300000.0
2008-07-22 10:02:00,169.54,169.54,169.52,169.53,120300000.0
2008-07-22 10:03:00,169.53,169.53,169.52,169.53,85300000.0
2008-07-22 10:04:00,169.53,169.55,169.525,169.53,107600000.0
2008-07-22 10:05:00,169.53,169.53,169.515,169.53,142900000.0
2008-07-22 10:06:00,169.53,169.53,169.52,169.52,137000000.0
2008-07-22 10:07:00,169.52,169.525,169.52,169.525,77600000.0
2008-07-22 10:08:00,169.525,169.525,169.485,169.485,97500000.0
2008-07-22 10:09:00,169.49,169.51,169.47,169.49,307700000.0
2008-07-22 10:10:00,169.49,169.505,169.49,169.49,122000000.0
2008-07-22 10:11:00,169.49,169.505,169.49,169.5,70600000.0
2008-07-22 10:12:00,169.5,169.51,169.5,169.5,139700000.0
2008-07-22 10:13:00,169.5,169.54,169.48,169.54,281700001.0
2008-07-22 10:14:00,169.55,169.56,169.51,169.54,317800000.0
2008-07-22 10:15:00,169.54,169.54,169.52,169.53,178500000.0
2008-07-22 10:16:00,169.53,169.54,169.52,169.52,136600000.0
2008-07-22 10:17:00,169.52,169.53,169.475,169.475,279400000.0
2008-07-22 10:18:00,169.47,169.525,169.47,169.5,265400000.0
2008-07-22 10:19:00,169.495,169.52,169.44,169.44,260100000.0
2008-07-22 10:20:00,169.44,169.465,169.435,169.46,200700000.0
2008-07-22 10:21:00,169.46,169.48,169.445,169.48,169400000.0
2008-07-22 10:22:00,169.48,169.48,169.445,169.455,168600000.0
2008-07-22 10:23:00,169.46,169.465,169.44,169.455,134000000.0
2008-07-22 10:24:00,169.46,169.47,169.45,169.455,91500000.0
2008-07-22 10:25:00,169.45,169.485,169.45,169.485,284900000.0
2008-07-22 10:26:00,169.48,169.53,169.48,169.52,180500000.0
2008-07-22 10:27:00,169.525,169.525,169.485,169.51,344800000.0
2008-07-22 10:28:00,169.515,169.53,169.48,169.48,119900000.0
2008-07-22 10:29:00,169.48,169.485,169.455,169.465,161200000.0
2008-07-22 10:30:00,169.465,169.48,169.465,169.47,138500000.0
2008-07-22 10:31:00,169.47,169.48,169.46,169.47,201300000.0
2008-07-22 10:32:00,169.47,169.49,169.47,169.49,113100000.0
2008-07-22 10:33:00,169.49,169.5,169.47,169.48,172000000.0
2008-07-22 10:34:00,169.48,169.495,169.47,169.49,150500000.0
2008-07-22 10:35:00,169.49,169.505,169.49,169.5,114200000.0
2008-07-22 10:36:00,169.505,169.515,169.5,169.51,84800000.0
2008-07-22 10:37:00,169.51,169.515,169.51,169.51,42400000.0
2008-07-22 10:38:00,169.51,169.515,169.49,169.5,73200000.0
2008-07-22 10:39:00,169.5,169.505,169.49,169.5,108700000.0
2008-07-22 10:40:00,169.5,169.5,169.45,169.46,185300000.0
2008-07-22 10:41:00,169.46,169.47,169.46,169.465,51800000.0
2008-07-22 10:42:00,169.47,169.485,169.465,169.485,64900000.0
2008-07-22 10:43:00,169.48,169.49,169.48,169.49,41700000.0
2008-07-22 10:44:00,169.49,169.495,169.45,169.45,142700000.0
2008-07-22 10:45:00,169.45,169.49,169.445,169.47,124900000.0
2008-07-22 10:46:00,169.475,169.51,169.475,169.505,123300000.0
2008-07-22 10:47:00,169.505,169.525,169.495,169.505,185300000.0
2008-07-22 10:48:00,169.505,169.56,169.5,169.55,164000000.0
2008-07-22 10:49:00,169.545,169.57,169.535,169.56,218700000.0
2008-07-22 10:50:00,169.56,169.565,169.545,169.55,138400000.0
2008-07-22 10:51:00,169.55,169.55,169.515,169.525,150800000.0
2008-07-22 10:52:00,169.525,169.545,169.515,169.515,166300000.0
2008-07-22 10:53:00,169.515,169.535,169.51,169.525,180400000.0
2008-07-22 10:54:00,169.525,169.555,169.525,169.535,171700000.0
2008-07-22 10:55:00,169.535,169.55,169.51,169.515,152000000.0
2008-07-22 10:56:00,169.51,169.53,169.49,169.495,163500001.0
2008-07-22 10:57:00,169.495,169.505,169.465,169.465,205100000.0
2008-07-22 10:58:00,169.465,169.475,169.46,169.475,74800000.0
2008-07-22 10:59:00,169.465,169.475,169.455,169.455,57700000.0
2008-07-22 11:00:00,169.455,169.465,169.44,169.46,125400000.0
2008-07-22 11:01:00,169.465,169.47,169.445,169.455,85100000.0
2008-07-22 11:02:00,169.45,169.455,169.43,169.43,144999999.0
2008-07-22 11:03:00,169.43,169.43,169.385,169.4,176600000.0
2008-07-22 11:04:00,169.395,169.425,169.36,169.36,225300000.0
2008-07-22 11:05:00,169.365,169.365,169.315,169.335,206600000.0
2008-07-22 11:06:00,169.33,169.33,169.245,169.255,220500000.0
2008-07-22 11:07:00,169.26,169.27,169.215,169.225,253800000.0
2008-07-22 11:08:00,169.23,169.235,169.165,169.2,190900000.0
2008-07-22 11:09:00,169.2,169.23,169.2,169.225,118500000.0
2008-07-22 11:10:00,169.225,169.23,169.22,169.22,131200000.0
2008-07-22 11:11:00,169.22,169.22,169.2,169.205,157400000.0
2008-07-22 11:12:00,169.205,169.24,169.2,169.22,252000000.0
2008-07-22 11:13:00,169.22,169.24,169.21,169.215,112000000.0
2008-07-22 11:14:00,169.215,169.235,169.215,169.23,91000000.0
2008-07-22 11:15:00,169.23,169.25,169.21,169.24,155200000.0
2008-07-22 11:16:00,169.24,169.265,169.24,169.265,71700000.0
2008-07-22 11:17:00,169.265,169.285,169.26,169.285,88200000.0
2008-07-22 11:18:00,169.285,169.315,169.285,169.315,183900000.0
2008-07-22 11:19:00,169.31,169.32,169.31,169.32,97500000.0
2008-07-22 11:20:00,169.325,169.325,169.295,169.3,115100000.0
2008-07-22 11:21:00,169.3,169.31,169.28,169.28,192800000.0
2008-07-22 11:22:00,169.275,169.295,169.27,169.275,226100000.0
2008-07-22 11:23:00,169.27,169.33,169.245,169.3,310200000.0
2008-07-22 11:24:00,169.3,169.31,169.25,169.26,197200000.0
2008-07-22 11:25:00,169.265,169.27,169.25,169.25,127200000.0
2008-07-22 11:26:00,169.25,169.25,169.21,169.22,142000000.0
2008-07-22 11:27:00,169.22,169.24,169.21,169.24,161100000.0
2008-07-22 11:28:00,169.24,169.25,169.22,169.23,150200000.0
2008-07-22 11:29:00,169.23,169.25,169.23,169.25,51000000.0
2008-07-22 11:30:00,169.25,169.265,169.245,169.245,43900000.0
2008-07-22 11:31:00,169.24,169.27,169.235,169.27,122600000.0
2008-07-22 11:32:00,169.27,169.31,169.27,169.31,91200000.0
2008-07-22 11:33:00,169.31,169.31,169.265,169.27,146200000.0
2008-07-22 11:34:00,169.27,169.27,169.25,169.25,66400000.0
2008-07-22 11:35:00,169.25,169.27,169.245,169.25,113200000.0
2008-07-22 11:36:00,169.25,169.25,169.245,169.25,44100000.0
2008-07-22 11:37:00,169.25,169.255,169.24,169.25,67600000.0
2008-07-22 11:38:00,169.25,169.26,169.245,169.25,124400000.0
2008-07-22 11:39:00,169.255,169.27,169.24,169.25,133800000.0
2008-07-22 11:40:00,169.25,169.265,169.24,169.245,127300000.0
2008-07-22 11:41:00,169.245,169.26,169.24,169.255,42100000.0
2008-07-22 11:42:00,169.255,169.26,169.25,169.255,57500000.0
2008-07-22 11:43:00,169.25,169.25,169.24,169.24,78900000.0
2008-07-22 11:44:00,169.24,169.24,169.23,169.23,17600000.0
2008-07-22 11:45:00,169.23,169.23,169.22,169.23,62600000.0
2008-07-22 11:46:00,169.23,169.255,169.23,169.255,73600000.0
2008-07-22 11:47:00,169.255,169.265,169.25,169.26,54000000.0
2008-07-22 11:48:00,169.26,169.26,169.23,169.23,78200000.0
2008-07-22 11:49:00,169.225,169.235,169.21,169.21,160700000.0
2008-07-22 11:50:00,169.215,169.22,169.2,169.2,73500000.0
2008-07-22 11:51:00,169.2,169.2,169.18,169.195,126400000.0
2008-07-22 11:52:00,169.2,169.3,169.19,169.275,229300000.0
2008-07-22 11:53:00,169.285,169.31,169.28,169.285,166800000.0
2008-07-22 11:54:00,169.28,169.33,169.28,169.32,137000000.0
2008-07-22 11:55:00,169.32,169.32,169.29,169.29,69000000.0
2008-07-22 11:56:00,169.29,169.29,169.255,169.275,94600000.0
2008-07-22 11:57:00,169.275,169.285,169.255,169.28,133900000.0
2008-07-22 11:58:00,169.285,169.29,169.26,169.27,175900000.0
2008-07-22 11:59:00,169.27,169.28,169.24,169.24,118700000.0
2008-07-22 12:00:00,169.24,169.295,169.24,169.295,240300000.0
2008-07-22 12:01:00,169.305,169.325,169.295,169.305,151900000.0
2008-07-22 12:02:00,169.31,169.33,169.285,169.3,187200000.0
2008-07-22 12:03:00,169.305,169.335,169.3,169.335,116000000.0
2008-07-22 12:04:00,169.33,169.365,169.33,169.36,122300000.0
2008-07-22 12:05:00,169.36,169.39,169.355,169.355,154500000.0
2008-07-22 12:06:00,169.355,169.355,169.345,169.35,65700000.0
2008-07-22 12:07:00,169.355,169.355,169.345,169.345,87000000.0
2008-07-22 12:08:00,169.345,169.37,169.345,169.37,81100000.0
2008-07-22 12:09:00,169.365,169.37,169.35,169.365,106200000.0
2008-07-22 12:10:00,169.365,169.38,169.365,169.375,96900000.0
2008-07-22 12:11:00,169.375,169.435,169.375,169.41,217400000.0
2008-07-22 12:12:00,169.415,169.415,169.365,169.385,189600000.0
2008-07-22 12:13:00,169.385,169.405,169.38,169.39,321900000.0
2008-07-22 12:14:00,169.39,169.4,169.39,169.4,166800001.0
2008-07-22 12:15:00,169.4,169.41,169.39,169.4,186600000.0
2008-07-22 12:16:00,169.405,169.41,169.37,169.38,340700000.0
2008-07-22 12:17:00,169.385,169.39,169.37,169.375,112800000.0
2008-07-22 12:18:00,169.375,169.385,169.36,169.385,60600000.0
2008-07-22 12:19:00,169.38,169.385,169.37,169.385,94600000.0
2008-07-22 12:20:00,169.38,169.385,169.35,169.35,82400000.0
2008-07-22 12:21:00,169.35,169.385,169.35,169.36,109400000.0
2008-07-22 12:22:00,169.365,169.385,169.36,169.375,98600000.0
2008-07-22 12:23:00,169.38,169.38,169.37,169.375,106900000.0
2008-07-22 12:24:00,169.375,169.385,169.36,169.37,131000000.0
2008-07-22 12:25:00,169.37,169.37,169.32,169.32,85700000.0
2008-07-22 12:26:00,169.32,169.35,169.32,169.345,113400000.0
2008-07-22 12:27:00,169.345,169.345,169.33,169.335,86000000.0
2008-07-22 12:28:00,169.335,169.335,169.315,169.33,52900000.0
2008-07-22 12:29:00,169.33,169.335,169.33,169.33,37900000.0
2008-07-22 12:30:00,169.33,169.33,169.33,169.33,18700000.0
2008-07-22 12:31:00,169.33,169.33,169.325,169.33,12200000.0
2008-07-22 12:32:00,169.33,169.33,169.325,169.325,8900000.0
2008-07-22 12:33:00,169.325,169.335,169.32,169.33,63600000.0
2008-07-22 12:34:00,169.33,169.345,169.33,169.34,49700000.0
2008-07-22 12:35:00,169.34,169.375,169.33,169.355,106000000.0
2008-07-22 12:36:00,169.355,169.36,169.33,169.335,105900000.0
2008-07-22 12:37:00,169.335,169.345,169.325,169.34,41700000.0
2008-07-22 12:38:00,169.345,169.36,169.34,169.355,56900000.0
2008-07-22 12:39:00,169.355,169.355,169.31,169.31,110400000.0
2008-07-22 12:40:00,169.31,169.315,169.275,169.28,131200000.0
2008-07-22 12:41:00,169.28,169.285,169.27,169.285,95600000.0
2008-07-22 12:42:00,169.28,169.32,169.275,169.32,114000000.0
2008-07-22 12:43:00,169.32,169.34,169.3,169.34,124900000.0
2008-07-22 12:44:00,169.34,169.345,169.265,169.27,186400000.0
2008-07-22 12:45:00,169.27,169.285,169.265,169.28,125800000.0
2008-07-22 12:46:00,169.28,169.28,169.23,169.23,140200000.0
2008-07-22 12:47:00,169.235,169.27,169.235,169.26,101000000.0
2008-07-22 12:48:00,169.26,169.275,169.245,169.27,129300000.0
2008-07-22 12:49:00,169.27,169.27,169.26,169.26,82200000.0
2008-07-22 12:50:00,169.26,169.265,169.23,169.245,118000000.0
2008-07-22 12:51:00,169.245,169.265,169.24,169.25,130700000.0
2008-07-22 12:52:00,169.25,169.25,169.22,169.24,198600000.0
2008-07-22 12:53:00,169.245,169.28,169.245,169.28,68100000.0
2008-07-22 12:54:00,169.27,169.28,169.25,169.27,47400000.0
2008-07-22 12:55:00,169.28,169.3,169.28,169.29,65600000.0
2008-07-22 12:56:00,169.29,169.31,169.28,169.3,149400000.0
2008-07-22 12:57:00,169.305,169.31,169.3,169.3,103700000.0
2008-07-22 12:58:00,169.3,169.35,169.3,169.35,178200000.0
2008-07-22 12:59:00,169.35,169.355,169.3,169.3,91900000.0
2008-07-22 13:00:00,169.3,169.345,169.075,169.115,538200001.0
2008-07-22 13:01:00,169.11,169.205,169.105,169.125,445000001.0
2008-07-22 13:02:00,169.125,169.125,169.05,169.095,287170000.0
2008-07-22 13:03:00,169.09,169.165,169.085,169.145,315300001.0
2008-07-22 13:04:00,169.145,169.145,169.06,169.095,314100000.0
2008-07-22 13:05:00,169.105,169.145,169.09,169.125,311200000.0
2008-07-22 13:06:00,169.13,169.135,169.09,169.115,290000000.0
2008-07-22 13:07:00,169.115,169.165,169.08,169.15,235700000.0
2008-07-22 13:08:00,169.15,169.155,169.05,169.05,280835000.0
2008-07-22 13:09:00,169.05,169.16,169.05,169.13,249100000.0
2008-07-22 13:10:00,169.125,169.125,169.05,169.055,227358000.0
2008-07-22 13:11:00,169.055,169.12,169.055,169.095,384100000.0
2008-07-22 13:12:00,169.095,169.1,169.055,169.08,342400000.0
2008-07-22 13:13:00,169.075,169.125,169.075,169.12,327300000.0
2008-07-22 13:14:00,169.12,169.125,169.085,169.09,252000000.0
2008-07-22 13:15:00,169.09,169.155,169.09,169.135,223200000.0
2008-07-22 13:16:00,169.13,169.14,169.115,169.115,298800000.0
2008-07-22 13:17:00,169.125,169.125,169.065,169.085,190500000.0
2008-07-22 13:18:00,169.085,169.13,169.085,169.12,246400000.0
2008-07-22 13:19:00,169.115,169.12,169.095,169.095,247600000.0
2008-07-22 13:20:00,169.095,169.17,169.095,169.17,238400000.0
2008-07-22 13:21:00,169.17,169.185,169.135,169.16,362900000.0
2008-07-22 13:22:00,169.16,169.17,169.145,169.165,166800000.0
2008-07-22 13:23:00,169.175,169.26,169.17,169.225,313800000.0
2008-07-22 13:24:00,169.225,169.26,169.22,169.25,209500000.0
2008-07-22 13:25:00,169.26,169.26,169.235,169.235,123400000.0
2008-07-22 13:26:00,169.235,169.245,169.205,169.205,115500000.0
2008-07-22 13:27:00,169.205,169.215,169.175,169.195,136300000.0
2008-07-22 13:28:00,169.195,169.205,169.175,169.195,156500000.0
2008-07-22 13:29:00,169.2,169.22,169.2,169.21,46700000.0
2008-07-22 13:30:00,169.21,169.37,169.2,169.29,378700000.0
2008-07-22 13:31:00,169.295,169.35,169.255,169.255,297800000.0
2008-07-22 13:32:00,169.255,169.3,169.245,169.28,287900000.0
2008-07-22 13:33:00,169.275,169.3,169.25,169.29,254810000.0
2008-07-22 13:34:00,169.29,169.3,169.27,169.275,205000000.0
2008-07-22 13:35:00,169.285,169.315,169.27,169.31,164500000.0
2008-07-22 13:36:00,169.31,169.34,169.305,169.305,167600000.0
2008-07-22 13:37:00,169.305,169.305,169.25,169.25,260700000.0
2008-07-22 13:38:00,169.25,169.27,169.25,169.265,93800000.0
2008-07-22 13:39:00,169.275,169.31,169.26,169.31,101300000.0
2008-07-22 13:40:00,169.31,169.33,169.31,169.325,202600000.0
2008-07-22 13:41:00,169.325,169.34,169.315,169.315,207000000.0
2008-07-22 13:42:00,169.315,169.315,169.3,169.305,122000000.0
2008-07-22 13:43:00,169.305,169.305,169.28,169.28,163100000.0
2008-07-22 13:44:00,169.28,169.28,169.25,169.25,146900000.0
2008-07-22 13:45:00,169.245,169.265,169.235,169.255,204100000.0
2008-07-22 13:46:00,169.255,169.265,169.245,169.245,123100000.0
2008-07-22 13:47:00,169.25,169.255,169.24,169.25,84700000.0
2008-07-22 13:48:00,169.25,169.29,169.235,169.29,235200000.0
2008-07-22 13:49:00,169.285,169.29,169.26,169.26,206800000.0
2008-07-22 13:50:00,169.26,169.275,169.26,169.26,76200000.0
2008-07-22 13:51:00,169.26,169.285,169.26,169.28,87200000.0
2008-07-22 13:52:00,169.285,169.285,169.23,169.24,143900000.0
2008-07-22 13:53:00,169.24,169.24,169.23,169.23,100400000.0
2008-07-22 13:54:00,169.235,169.26,169.235,169.26,64900000.0
2008-07-22 13:55:00,169.265,169.27,169.26,169.26,34200000.0
2008-07-22 13:56:00,169.26,169.31,169.26,169.305,74800000.0
2008-07-22 13:57:00,169.305,169.305,169.28,169.29,156200000.0
2008-07-22 13:58:00,169.29,169.295,169.27,169.285,57200000.0
2008-07-22 13:59:00,169.285,169.285,169.24,169.245,318900000.0
2008-07-22 14:00:00,169.25,169.265,169.235,169.235,166900000.0
2008-07-22 14:01:00,169.235,169.245,169.225,169.225,104100000.0
2008-07-22 14:02:00,169.225,169.23,169.215,169.225,153200000.0
2008-07-22 14:03:00,169.225,169.255,169.225,169.23,110500000.0
2008-07-22 14:04:00,169.235,169.245,169.21,169.215,131200000.0
2008-07-22 14:05:00,169.215,169.22,169.195,169.195,109100000.0
2008-07-22 14:06:00,169.205,169.215,169.195,169.21,140000000.0
2008-07-22 14:07:00,169.21,169.245,169.21,169.235,128800000.0
2008-07-22 14:08:00,169.235,169.24,169.225,169.235,57500000.0
2008-07-22 14:09:00,169.24,169.28,169.24,169.26,150800000.0
2008-07-22 14:10:00,169.265,169.285,169.25,169.265,80700000.0
2008-07-22 14:11:00,169.27,169.3,169.255,169.29,262100000.0
2008-07-22 14:12:00,169.29,169.29,169.27,169.27,74700000.0
2008-07-22 14:13:00,169.27,169.285,169.25,169.25,193600000.0
2008-07-22 14:14:00,169.25,169.275,169.245,169.26,222200000.0
2008-07-22 14:15:00,169.26,169.315,169.235,169.31,233000000.0
2008-07-22 14:16:00,169.31,169.375,169.31,169.355,361699999.0
2008-07-22 14:17:00,169.36,169.4,169.35,169.385,372000000.0
2008-07-22 14:18:00,169.385,169.43,169.37,169.42,252000000.0
2008-07-22 14:19:00,169.42,169.425,169.38,169.42,407500000.0
2008-07-22 14:20:00,169.42,169.45,169.42,169.43,268200000.0
2008-07-22 14:21:00,169.43,169.465,169.405,169.405,304500000.0
2008-07-22 14:22:00,169.405,169.42,169.34,169.345,463800001.0
2008-07-22 14:23:00,169.345,169.385,169.34,169.36,305600000.0
2008-07-22 14:24:00,169.355,169.385,169.325,169.38,318700000.0
2008-07-22 14:25:00,169.375,169.38,169.345,169.365,260400000.0
2008-07-22 14:26:00,169.365,169.37,169.335,169.35,334100000.0
2008-07-22 14:27:00,169.35,169.37,169.34,169.365,159500000.0
2008-07-22 14:28:00,169.37,169.405,169.35,169.35,404600001.0
2008-07-22 14:29:00,169.355,169.415,169.345,169.38,196300000.0
2008-07-22 14:30:00,169.385,169.455,169.355,169.435,376900000.0
2008-07-22 14:31:00,169.44,169.46,169.385,169.415,317400000.0
2008-07-22 14:32:00,169.415,169.475,169.39,169.42,569100000.0
2008-07-22 14:33:00,169.42,169.46,169.38,169.455,319200000.0
2008-07-22 14:34:00,169.455,169.48,169.41,169.465,502200000.0
2008-07-22 14:35:00,169.465,169.535,169.465,169.495,642100001.0
2008-07-22 14:36:00,169.5,169.51,169.48,169.485,444300000.0
2008-07-22 14:37:00,169.485,169.5,169.46,169.46,325900000.0
2008-07-22 14:38:00,169.46,169.46,169.42,169.42,349000000.0
2008-07-22 14:39:00,169.425,169.465,169.42,169.45,296200000.0
2008-07-22 14:40:00,169.45,169.485,169.45,169.48,140300000.0
2008-07-22 14:41:00,169.475,169.52,169.45,169.52,249400000.0
2008-07-22 14:42:00,169.525,169.53,169.465,169.5,354400002.0
2008-07-22 14:43:00,169.5,169.545,169.49,169.52,576400000.0
2008-07-22 14:44:00,169.52,169.53,169.5,169.51,386900000.0
2008-07-22 14:45:00,169.51,169.59,169.5,169.57,544700000.0
2008-07-22 14:46:00,169.57,169.63,169.54,169.58,437700000.0
2008-07-22 14:47:00,169.58,169.58,169.53,169.55,347400000.0
2008-07-22 14:48:00,169.55,169.575,169.55,169.56,484900000.0
2008-07-22 14:49:00,169.56,169.585,169.52,169.53,259700000.0
2008-07-22 14:50:00,169.53,169.555,169.505,169.54,461799999.0
2008-07-22 14:51:00,169.54,169.58,169.525,169.53,477700000.0
2008-07-22 14:52:00,169.535,169.575,169.52,169.525,381000000.0
2008-07-22 14:53:00,169.53,169.55,169.52,169.535,195000000.0
2008-07-22 14:54:00,169.535,169.555,169.51,169.53,306200000.0
2008-07-22 14:55:00,169.535,169.555,169.52,169.54,188900000.0
2008-07-22 14:56:00,169.54,169.59,169.535,169.57,450000000.0
2008-07-22 14:57:00,169.57,169.58,169.55,169.58,169600000.0
2008-07-22 14:58:00,169.59,169.595,169.565,169.585,216100001.0
2008-07-22 14:59:00,169.585,169.62,169.58,169.605,261300000.0
2008-07-22 15:00:00,169.61,169.61,169.57,169.59,398199999.0
2008-07-22 15:01:00,169.59,169.59,169.525,169.525,455500001.0
2008-07-22 15:02:00,169.53,169.56,169.51,169.52,390400000.0
2008-07-22 15:03:00,169.515,169.53,169.47,169.47,329000000.0
2008-07-22 15:04:00,169.47,169.475,169.44,169.45,167500000.0
2008-07-22 15:05:00,169.45,169.485,169.45,169.455,265100000.0
2008-07-22 15:06:00,169.455,169.46,169.41,169.43,237000000.0
2008-07-22 15:07:00,169.43,169.43,169.39,169.41,248900000.0
2008-07-22 15:08:00,169.41,169.42,169.37,169.38,242100000.0
2008-07-22 15:09:00,169.375,169.385,169.35,169.365,218800000.0
2008-07-22 15:10:00,169.365,169.385,169.36,169.38,162700000.0
2008-07-22 15:11:00,169.38,169.385,169.375,169.385,64400000.0
2008-07-22 15:12:00,169.385,169.39,169.365,169.365,239300000.0
2008-07-22 15:13:00,169.365,169.44,169.365,169.435,211100000.0
2008-07-22 15:14:00,169.44,169.44,169.42,169.44,151200000.0
2008-07-22 15:15:00,169.44,169.48,169.43,169.455,184800000.0
2008-07-22 15:16:00,169.455,169.475,169.455,169.455,248200000.0
2008-07-22 15:17:00,169.455,169.46,169.44,169.445,150300000.0
2008-07-22 15:18:00,169.445,169.45,169.42,169.43,196600000.0
2008-07-22 15:19:00,169.42,169.435,169.42,169.43,180900000.0
2008-07-22 15:20:00,169.43,169.45,169.42,169.45,94700000.0
2008-07-22 15:21:00,169.46,169.46,169.44,169.455,145600000.0
2008-07-22 15:22:00,169.455,169.485,169.455,169.485,196400000.0
2008-07-22 15:23:00,169.48,169.495,169.46,169.48,237000000.0
2008-07-22 15:24:00,169.48,169.485,169.455,169.455,157400000.0
2008-07-22 15:25:00,169.455,169.465,169.43,169.46,208300000.0
2008-07-22 15:26:00,169.46,169.475,169.45,169.465,168200000.0
2008-07-22 15:27:00,169.465,169.485,169.455,169.475,136100000.0
2008-07-22 15:28:00,169.475,169.48,169.45,169.475,143300000.0
2008-07-22 15:29:00,169.47,169.48,169.45,169.465,131800000.0
2008-07-22 15:30:00,169.465,169.48,169.41,169.435,210400000.0
2008-07-22 15:31:00,169.435,169.445,169.42,169.43,241100000.0
2008-07-22 15:32:00,169.43,169.45,169.415,169.44,245600000.0
2008-07-22 15:33:00,169.435,169.465,169.435,169.44,189300000.0
2008-07-22 15:34:00,169.44,169.47,169.42,169.445,285100000.0
2008-07-22 15:35:00,169.45,169.47,169.435,169.45,303300000.0
2008-07-22 15:36:00,169.45,169.465,169.415,169.44,257200000.0
2008-07-22 15:37:00,169.435,169.44,169.415,169.42,356500000.0
2008-07-22 15:38:00,169.42,169.45,169.415,169.435,303200000.0
2008-07-22 15:39:00,169.435,169.485,169.425,169.425,322000000.0
2008-07-22 15:40:00,169.425,169.465,169.425,169.435,243500000.0
2008-07-22 15:41:00,169.435,169.47,169.425,169.44,267300000.0
2008-07-22 15:42:00,169.44,169.46,169.41,169.415,245700000.0
2008-07-22 15:43:00,169.415,169.445,169.415,169.425,239900000.0
2008-07-22 15:44:00,169.43,169.465,169.42,169.44,348399997.0
2008-07-22 15:45:00,169.44,169.465,169.44,169.455,177500000.0
2008-07-22 15:46:00,169.46,169.465,169.425,169.435,201800000.0
2008-07-22 15:47:00,169.435,169.435,169.375,169.395,319600000.0
2008-07-22 15:48:00,169.39,169.425,169.38,169.42,282500000.0
2008-07-22 15:49:00,169.425,169.425,169.37,169.395,321500000.0
2008-07-22 15:50:00,169.395,169.405,169.385,169.405,227600000.0
2008-07-22 15:51:00,169.405,169.43,169.405,169.41,309300000.0
2008-07-22 15:52:00,169.41,169.45,169.41,169.43,326500000.0
2008-07-22 15:53:00,169.425,169.445,169.4,169.4,357100000.0
2008-07-22 15:54:00,169.4,169.415,169.39,169.4,330900000.0
2008-07-22 15:55:00,169.4,169.445,169.39,169.44,404600000.0
2008-07-22 15:56:00,169.44,169.46,169.395,169.405,362900000.0
2008-07-22 15:57:00,169.405,169.42,169.39,169.395,335899999.0
2008-07-22 15:58:00,169.39,169.4,169.35,169.375,245200000.0
2008-07-22 15:59:00,169.375,169.39,169.36,169.38,193900000.0
2008-07-22 16:00:00,169.395,169.41,169.345,169.385,297500000.0
2008-07-22 16:01:00,169.39,169.43,169.38,169.43,486400000.0
2008-07-22 16:02:00,169.43,169.44,169.395,169.435,351100001.0
2008-07-22 16:03:00,169.44,169.44,169.37,169.415,455800000.0
2008-07-22 16:04:00,169.415,169.455,169.39,169.455,334700000.0
2008-07-22 16:05:00,169.445,169.47,169.425,169.435,345100000.0
2008-07-22 16:06:00,169.435,169.435,169.39,169.405,359599999.0
2008-07-22 16:07:00,169.405,169.425,169.39,169.4,313300000.0
2008-07-22 16:08:00,169.4,169.46,169.4,169.43,431700001.0
2008-07-22 16:09:00,169.43,169.46,169.42,169.43,376900000.0
2008-07-22 16:10:00,169.44,169.445,169.385,169.39,395700000.0
2008-07-22 16:11:00,169.395,169.405,169.39,169.405,187100000.0
2008-07-22 16:12:00,169.405,169.405,169.37,169.385,323899999.0
2008-07-22 16:13:00,169.39,169.42,169.38,169.395,495600000.0
2008-07-22 16:14:00,169.4,169.4,169.38,169.4,186800000.0
2008-07-22 16:15:00,169.4,169.4,169.375,169.385,260800000.0
2008-07-22 16:16:00,169.385,169.4,169.37,169.385,213900000.0
2008-07-22 16:17:00,169.385,169.39,169.36,169.36,292900000.0
2008-07-22 16:18:00,169.37,169.39,169.345,169.37,359199998.0
2008-07-22 16:19:00,169.37,169.39,169.35,169.38,327999997.0
2008-07-22 16:20:00,169.38,169.43,169.37,169.39,456800000.0
2008-07-22 16:21:00,169.39,169.42,169.37,169.39,300800000.0
2008-07-22 16:22:00,169.39,169.4,169.375,169.38,217700000.0
2008-07-22 16:23:00,169.38,169.405,169.38,169.39,323300000.0
2008-07-22 16:24:00,169.38,169.4,169.375,169.38,472100000.0
2008-07-22 16:25:00,169.38,169.405,169.375,169.405,274400000.0
2008-07-22 16:26:00,169.405,169.41,169.37,169.375,284200000.0
2008-07-22 16:27:00,169.38,169.395,169.375,169.38,228800000.0
2008-07-22 16:28:00,169.385,169.4,169.38,169.385,220100000.0
2008-07-22 16:29:00,169.385,169.39,169.365,169.37,618900000.0
2008-07-22 16:30:00,169.37,169.39,169.37,169.38,256099998.0
2008-07-22 16:31:00,169.38,169.38,169.36,169.36,214200000.0
2008-07-22 16:32:00,169.36,169.375,169.35,169.37,348900000.0
2008-07-22 16:33:00,169.37,169.37,169.35,169.36,150400000.0
2008-07-22 16:34:00,169.36,169.36,169.325,169.33,309200000.0
2008-07-22 16:35:00,169.33,169.34,169.32,169.33,281600000.0
2008-07-22 16:36:00,169.33,169.355,169.33,169.33,130900000.0
2008-07-22 16:37:00,169.33,169.37,169.325,169.34,271400000.0
2008-07-22 16:38:00,169.34,169.37,169.335,169.37,186800000.0
2008-07-22 16:39:00,169.37,169.4,169.33,169.33,541300001.0
2008-07-22 16:40:00,169.335,169.37,169.315,169.365,269900000.0
2008-07-22 16:41:00,169.365,169.37,169.345,169.36,171300000.0
2008-07-22 16:42:00,169.355,169.375,169.34,169.37,275900000.0
2008-07-22 16:43:00,169.37,169.44,169.36,169.43,414100000.0
2008-07-22 16:44:00,169.42,169.42,169.36,169.38,347300000.0
2008-07-22 16:45:00,169.38,169.38,169.35,169.365,395000000.0
2008-07-22 16:46:00,169.365,169.375,169.335,169.36,369400000.0
2008-07-22 16:47:00,169.355,169.355,169.31,169.325,285400000.0
2008-07-22 16:48:00,169.33,169.365,169.33,169.355,462500000.0
2008-07-22 16:49:00,169.36,169.36,169.35,169.355,124600000.0
2008-07-22 16:50:00,169.355,169.355,169.34,169.345,257400000.0
2008-07-22 16:51:00,169.345,169.35,169.325,169.33,152200000.0
2008-07-22 16:52:00,169.33,169.37,169.32,169.33,175499999.0
2008-07-22 16:53:00,169.33,169.355,169.33,169.34,126800000.0
2008-07-22 16:54:00,169.34,169.37,169.33,169.34,226000000.0
2008-07-22 16:55:00,169.34,169.355,169.29,169.3,322700000.0
2008-07-22 16:56:00,169.29,169.32,169.29,169.31,354000000.0
2008-07-22 16:57:00,169.31,169.32,169.285,169.29,278600000.0
2008-07-22 16:58:00,169.3,169.34,169.29,169.325,479900001.0
2008-07-22 16:59:00,169.325,169.325,169.25,169.27,456599998.0
2008-07-22 17:00:00,169.27,169.3,169.255,169.3,273600000.0
2008-07-22 17:01:00,169.3,169.31,169.285,169.31,252200000.0
2008-07-22 17:02:00,169.31,169.36,169.305,169.35,368700000.0
2008-07-22 17:03:00,169.35,169.36,169.325,169.345,429599999.0
2008-07-22 17:04:00,169.345,169.345,169.245,169.245,379700003.0
2008-07-22 17:05:00,169.25,169.25,169.205,169.245,338300000.0
2008-07-22 17:06:00,169.245,169.285,169.24,169.28,277000000.0
2008-07-22 17:07:00,169.28,169.28,169.235,169.235,269700000.0
2008-07-22 17:08:00,169.235,169.255,169.23,169.23,302000000.0
2008-07-22 17:09:00,169.22,169.245,169.22,169.23,148400000.0
2008-07-22 17:10:00,169.23,169.29,169.23,169.275,285100000.0
2008-07-22 17:11:00,169.275,169.305,169.25,169.27,284000000.0
2008-07-22 17:12:00,169.27,169.31,169.26,169.305,226200000.0
2008-07-22 17:13:00,169.305,169.305,169.27,169.27,122600000.0
2008-07-22 17:14:00,169.27,169.27,169.175,169.2,457800000.0
2008-07-22 17:15:00,169.2,169.22,169.185,169.21,244400000.0
2008-07-22 17:16:00,169.21,169.22,169.195,169.215,319500000.0
2008-07-22 17:17:00,169.22,169.22,169.17,169.215,338600000.0
2008-07-22 17:18:00,169.215,169.215,169.19,169.2,224600000.0
2008-07-22 17:19:00,169.2,169.205,169.16,169.18,212200000.0
2008-07-22 17:20:00,169.175,169.195,169.125,169.125,252700000.0
2008-07-22 17:21:00,169.125,169.165,169.125,169.135,326300000.0
2008-07-22 17:22:00,169.145,169.16,169.12,169.15,279400000.0
2008-07-22 17:23:00,169.155,169.165,169.12,169.135,277500000.0
2008-07-22 17:24:00,169.135,169.17,169.125,169.16,250999999.0
2008-07-22 17:25:00,169.155,169.165,169.135,169.135,163700000.0
2008-07-22 17:26:00,169.14,169.165,169.125,169.16,186000000.0
2008-07-22 17:27:00,169.16,169.17,169.145,169.15,290800000.0
2008-07-22 17:28:00,169.15,169.18,169.15,169.17,430900000.0
2008-07-22 17:29:00,169.17,169.2,169.16,169.19,405400000.0
2008-07-22 17:30:00,169.195,169.21,169.18,169.18,295600000.0
2008-07-22 17:31:00,169.185,169.19,169.155,169.16,329200000.0
2008-07-22 17:32:00,169.155,169.205,169.15,169.165,377000000.0
2008-07-22 17:33:00,169.165,169.195,169.14,169.145,706600006.0
2008-07-22 17:34:00,169.15,169.22,169.145,169.22,150600000.0
2008-07-22 17:35:00,169.22,169.27,169.195,169.205,320000000.0
2008-07-22 17:36:00,169.205,169.215,169.175,169.2,241600000.0
2008-07-22 17:37:00,169.2,169.2,169.135,169.15,165600000.0
2008-07-22 17:38:00,169.155,169.2,169.155,169.19,213400000.0
2008-07-22 17:39:00,169.185,169.19,169.165,169.165,113600000.0
2008-07-22 17:40:00,169.17,169.18,169.14,169.15,255900000.0
2008-07-22 17:41:00,169.155,169.2,169.155,169.195,185600000.0
2008-07-22 17:42:00,169.195,169.24,169.185,169.235,237000000.0
2008-07-22 17:43:00,169.235,169.245,169.19,169.19,201200000.0
2008-07-22 17:44:00,169.19,169.215,169.185,169.21,141200000.0
2008-07-22 17:45:00,169.21,169.23,169.205,169.22,145600000.0
2008-07-22 17:46:00,169.215,169.25,169.215,169.235,138600000.0
2008-07-22 17:47:00,169.235,169.245,169.21,169.215,195800000.0
2008-07-22 17:48:00,169.21,169.245,169.195,169.23,175200000.0
2008-07-22 17:49:00,169.23,169.27,169.21,169.265,230300000.0
2008-07-22 17:50:00,169.265,169.265,169.235,169.26,142000000.0
2008-07-22 17:51:00,169.26,169.28,169.255,169.255,204200000.0
2008-07-22 17:52:00,169.255,169.255,169.235,169.235,170900000.0
2008-07-22 17:53:00,169.235,169.255,169.215,169.22,255500000.0
2008-07-22 17:54:00,169.22,169.225,169.205,169.225,145400000.0
2008-07-22 17:55:00,169.22,169.23,169.19,169.19,236000000.0
2008-07-22 17:56:00,169.2,169.235,169.19,169.21,540300002.0
2008-07-22 17:57:00,169.215,169.23,169.21,169.22,126200000.0
2008-07-22 17:58:00,169.22,169.265,169.2,169.265,100300000.0
2008-07-22 17:59:00,169.255,169.335,169.255,169.335,145300000.0
2008-07-22 18:00:00,169.335,169.35,169.285,169.31,124300000.0
2008-07-22 18:01:00,169.305,169.315,169.295,169.305,92900000.0
2008-07-22 18:02:00,169.31,169.365,169.285,169.35,186000000.0
2008-07-22 18:03:00,169.355,169.37,169.345,169.355,131900000.0
2008-07-22 18:04:00,169.36,169.385,169.36,169.36,76400000.0
2008-07-22 18:05:00,169.36,169.36,169.33,169.335,92400000.0
2008-07-22 18:06:00,169.325,169.345,169.325,169.345,30700000.0
2008-07-22 18:07:00,169.345,169.375,169.33,169.34,167800000.0
2008-07-22 18:08:00,169.345,169.345,169.32,169.325,130900000.0
2008-07-22 18:09:00,169.315,169.335,169.315,169.335,169900000.0
2008-07-22 18:10:00,169.335,169.345,169.285,169.29,147700000.0
2008-07-22 18:11:00,169.29,169.31,169.275,169.28,191200000.0
2008-07-22 18:12:00,169.285,169.31,169.27,169.3,187900000.0
2008-07-22 18:13:00,169.3,169.34,169.29,169.295,181600000.0
2008-07-22 18:14:00,169.295,169.3,169.29,169.295,108100000.0
2008-07-22 18:15:00,169.29,169.31,169.285,169.305,127200000.0
2008-07-22 18:16:00,169.31,169.31,169.29,169.31,162500000.0
2008-07-22 18:17:00,169.29,169.33,169.285,169.315,223900000.0
2008-07-22 18:18:00,169.315,169.355,169.315,169.345,262500000.0
2008-07-22 18:19:00,169.345,169.375,169.34,169.34,199000000.0
2008-07-22 18:20:00,169.34,169.38,169.34,169.37,403000000.0
2008-07-22 18:21:00,169.37,169.375,169.35,169.36,228100000.0
2008-07-22 18:22:00,169.36,169.365,169.315,169.32,258600000.0
2008-07-22 18:23:00,169.32,169.34,169.29,169.3,263600000.0
2008-07-22 18:24:00,169.31,169.31,169.22,169.235,315600000.0
2008-07-22 18:25:00,169.235,169.25,169.19,169.22,472000000.0
2008-07-22 18:26:00,169.21,169.24,169.19,169.21,393299999.0
2008-07-22 18:27:00,169.21,169.275,169.18,169.265,320000000.0
2008-07-22 18:28:00,169.28,169.29,169.23,169.275,235200000.0
2008-07-22 18:29:00,169.285,169.29,169.235,169.245,312600000.0
2008-07-22 18:30:00,169.245,169.27,169.22,169.25,286600000.0
2008-07-22 18:31:00,169.255,169.285,169.215,169.28,208100000.0
2008-07-22 18:32:00,169.28,169.335,169.275,169.31,235000000.0
2008-07-22 18:33:00,169.31,169.335,169.3,169.32,374000000.0
2008-07-22 18:34:00,169.32,169.345,169.295,169.315,239167500.0
2008-07-22 18:35:00,169.31,169.33,169.285,169.29,236800000.0
2008-07-22 18:36:00,169.28,169.295,169.245,169.27,163000000.0
2008-07-22 18:37:00,169.27,169.315,169.255,169.315,191400000.0
2008-07-22 18:38:00,169.31,169.315,169.285,169.295,157500000.0
2008-07-22 18:39:00,169.295,169.315,169.29,169.29,189600000.0
2008-07-22 18:40:00,169.29,169.3,169.25,169.285,193800000.0
2008-07-22 18:41:00,169.285,169.29,169.21,169.22,282800000.0
2008-07-22 18:42:00,169.215,169.265,169.195,169.255,192200000.0
2008-07-22 18:43:00,169.255,169.265,169.24,169.245,105000000.0
2008-07-22 18:44:00,169.245,169.245,169.215,169.23,150600000.0
2008-07-22 18:45:00,169.23,169.235,169.215,169.225,152700000.0
2008-07-22 18:46:00,169.225,169.255,169.215,169.245,161000000.0
2008-07-22 18:47:00,169.25,169.255,169.22,169.22,208500000.0
2008-07-22 18:48:00,169.22,169.245,169.22,169.23,171100000.0
2008-07-22 18:49:00,169.23,169.245,169.215,169.23,178200000.0
2008-07-22 18:50:00,169.23,169.255,169.23,169.255,161300000.0
2008-07-22 18:51:00,169.265,169.265,169.225,169.24,196100000.0
2008-07-22 18:52:00,169.24,169.26,169.22,169.255,193000000.0
2008-07-22 18:53:00,169.26,169.28,169.255,169.275,182200000.0
2008-07-22 18:54:00,169.275,169.28,169.26,169.265,131200000.0
2008-07-22 18:55:00,169.265,169.28,169.245,169.25,203300000.0
2008-07-22 18:56:00,169.25,169.25,169.215,169.22,149300000.0
2008-07-22 18:57:00,169.22,169.265,169.22,169.26,144100000.0
2008-07-22 18:58:00,169.26,169.28,169.255,169.28,142600000.0
2008-07-22 18:59:00,169.28,169.31,169.265,169.28,239600000.0
2008-07-22 19:00:00,169.28,169.29,169.265,169.27,187500000.0
2008-07-22 19:01:00,169.26,169.315,169.235,169.31,213500000.0
2008-07-22 19:02:00,169.31,169.315,169.255,169.255,253400000.0
2008-07-22 19:03:00,169.265,169.265,169.225,169.265,152700000.0
2008-07-22 19:04:00,169.265,169.305,169.25,169.295,181200000.0
2008-07-22 19:05:00,169.295,169.3,169.255,169.26,192400000.0
2008-07-22 19:06:00,169.255,169.28,169.255,169.275,244900000.0
2008-07-22 19:07:00,169.28,169.29,169.235,169.245,179400000.0
2008-07-22 19:08:00,169.235,169.265,169.235,169.245,196600000.0
2008-07-22 19:09:00,169.245,169.26,169.24,169.24,168000000.0
2008-07-22 19:10:00,169.24,169.265,169.23,169.245,154600000.0
2008-07-22 19:11:00,169.245,169.265,169.235,169.255,188300000.0
2008-07-22 19:12:00,169.25,169.32,169.25,169.32,186200000.0
2008-07-22 19:13:00,169.32,169.335,169.29,169.3,112700000.0
2008-07-22 19:14:00,169.3,169.3,169.27,169.28,174400000.0
2008-07-22 19:15:00,169.28,169.285,169.26,169.26,159600000.0
2008-07-22 19:16:00,169.26,169.28,169.26,169.265,119600000.0
2008-07-22 19:17:00,169.265,169.3,169.265,169.285,101400000.0
2008-07-22 19:18:00,169.285,169.3,169.25,169.275,206600000.0
2008-07-22 19:19:00,169.275,169.28,169.27,169.275,89400000.0
2008-07-22 19:20:00,169.28,169.28,169.215,169.225,143600000.0
2008-07-22 19:21:00,169.225,169.25,169.22,169.24,113100000.0
2008-07-22 19:22:00,169.24,169.245,169.215,169.245,116500000.0
2008-07-22 19:23:00,169.245,169.25,169.24,169.245,54000000.0
2008-07-22 19:24:00,169.245,169.26,169.24,169.26,87900000.0
2008-07-22 19:25:00,169.26,169.285,169.255,169.28,123900000.0
2008-07-22 19:26:00,169.27,169.28,169.255,169.265,187100000.0
2008-07-22 19:27:00,169.265,169.3,169.265,169.29,196400000.0
2008-07-22 19:28:00,169.295,169.305,169.28,169.3,232800000.0
2008-07-22 19:29:00,169.3,169.325,169.29,169.295,183900001.0
2008-07-22 19:30:00,169.295,169.325,169.295,169.32,370100000.0
2008-07-22 19:31:00,169.32,169.32,169.28,169.295,165800000.0
2008-07-22 19:32:00,169.295,169.305,169.285,169.285,87400000.0
2008-07-22 19:33:00,169.295,169.31,169.29,169.295,140900000.0
2008-07-22 19:34:00,169.3,169.31,169.26,169.26,175200000.0
2008-07-22 19:35:00,169.26,169.295,169.26,169.27,192500000.0
2008-07-22 19:36:00,169.275,169.28,169.26,169.28,59400000.0
2008-07-22 19:37:00,169.28,169.31,169.255,169.265,90000000.0
2008-07-22 19:38:00,169.27,169.27,169.255,169.26,133700000.0
2008-07-22 19:39:00,169.255,169.28,169.24,169.26,115700000.0
2008-07-22 19:40:00,169.26,169.26,169.23,169.23,147000000.0
2008-07-22 19:41:00,169.23,169.26,169.225,169.225,126800000.0
2008-07-22 19:42:00,169.225,169.24,169.22,169.23,77700000.0
2008-07-22 19:43:00,169.23,169.275,169.23,169.27,107800000.0
2008-07-22 19:44:00,169.27,169.27,169.24,169.25,111300000.0
2008-07-22 19:45:00,169.25,169.26,169.25,169.25,39800000.0
2008-07-22 19:46:00,169.25,169.265,169.25,169.26,36900000.0
2008-07-22 19:47:00,169.265,169.27,169.25,169.26,90700000.0
2008-07-22 19:48:00,169.265,169.275,169.225,169.23,154800000.0
2008-07-22 19:49:00,169.23,169.26,169.22,169.26,123600000.0
2008-07-22 19:50:00,169.26,169.285,169.255,169.28,277500000.0
2008-07-22 19:51:00,169.28,169.28,169.275,169.28,112200000.0
2008-07-22 19:52:00,169.275,169.28,169.27,169.275,49000000.0
2008-07-22 19:53:00,169.275,169.3,169.27,169.28,210800000.0
2008-07-22 19:54:00,169.28,169.32,169.265,169.28,396600000.0
2008-07-22 19:55:00,169.28,169.315,169.28,169.315,146700000.0
2008-07-22 19:56:00,169.315,169.32,169.315,169.32,14200000.0
2008-07-22 19:57:00,169.315,169.325,169.315,169.315,81600000.0
2008-07-22 19:58:00,169.315,169.325,169.295,169.295,78900000.0
2008-07-22 19:59:00,169.295,169.33,169.285,169.33,61000000.0
2008-07-22 20:00:00,169.33,169.33,169.29,169.3,89900000.0
2008-07-22 20:01:00,169.295,169.31,169.29,169.305,74600000.0
2008-07-22 20:02:00,169.3,169.31,169.285,169.29,113100000.0
2008-07-22 20:03:00,169.29,169.31,169.29,169.305,122600000.0
2008-07-22 20:04:00,169.305,169.315,169.275,169.285,174500000.0
2008-07-22 20:05:00,169.285,169.29,169.275,169.285,136600000.0
2008-07-22 20:06:00,169.285,169.315,169.28,169.285,160700000.0
2008-07-22 20:07:00,169.285,169.29,169.275,169.275,65600000.0
2008-07-22 20:08:00,169.275,169.275,169.26,169.26,67900000.0
2008-07-22 20:09:00,169.26,169.26,169.245,169.25,62700000.0
2008-07-22 20:10:00,169.245,169.26,169.245,169.25,41300000.0
2008-07-22 20:11:00,169.25,169.26,169.2,169.255,180800000.0
2008-07-22 20:12:00,169.255,169.255,169.23,169.24,125700000.0
2008-07-22 20:13:00,169.23,169.24,169.185,169.215,250000000.0
2008-07-22 20:14:00,169.225,169.3,169.215,169.285,301400000.0
2008-07-22 20:15:00,169.285,169.285,169.245,169.275,217300000.0
2008-07-22 20:16:00,169.28,169.28,169.245,169.245,186900000.0
2008-07-22 20:17:00,169.245,169.25,169.21,169.235,172900000.0
2008-07-22 20:18:00,169.235,169.255,169.225,169.245,111400000.0
2008-07-22 20:19:00,169.25,169.25,169.2,169.2,268700000.0
2008-07-22 20:20:00,169.205,169.22,169.2,169.205,125500000.0
2008-07-22 20:21:00,169.205,169.245,169.205,169.235,223600000.0
2008-07-22 20:22:00,169.215,169.265,169.215,169.25,242900000.0
2008-07-22 20:23:00,169.25,169.26,169.22,169.225,269300000.0
2008-07-22 20:24:00,169.225,169.24,169.195,169.22,484900000.0
2008-07-22 20:25:00,169.215,169.26,169.205,169.245,266700000.0
2008-07-22 20:26:00,169.25,169.25,169.205,169.25,218000000.0
2008-07-22 20:27:00,169.245,169.245,169.195,169.2,232600000.0
2008-07-22 20:28:00,169.2,169.215,169.17,169.18,314900000.0
2008-07-22 20:29:00,169.18,169.21,169.15,169.185,292000000.0
2008-07-22 20:30:00,169.185,169.19,169.14,169.145,164300000.0
2008-07-22 20:31:00,169.155,169.2,169.155,169.18,87000000.0
2008-07-22 20:32:00,169.175,169.205,169.17,169.185,147000000.0
2008-07-22 20:33:00,169.195,169.195,169.165,169.165,65500000.0
2008-07-22 20:34:00,169.165,169.19,169.165,169.175,49400000.0
2008-07-22 20:35:00,169.175,169.2,169.135,169.175,140600000.0
2008-07-22 20:36:00,169.175,169.18,169.165,169.17,116000000.0
2008-07-22 20:37:00,169.165,169.17,169.145,169.145,30300000.0
2008-07-22 20:38:00,169.15,169.2,169.145,169.195,161300000.0
2008-07-22 20:39:00,169.195,169.21,169.155,169.165,88700000.0
2008-07-22 20:40:00,169.165,169.2,169.15,169.17,123900000.0
2008-07-22 20:41:00,169.175,169.225,169.175,169.19,256500000.0
2008-07-22 20:42:00,169.195,169.22,169.185,169.2,139400000.0
2008-07-22 20:43:00,169.2,169.275,169.2,169.25,135400000.0
2008-07-22 20:44:00,169.25,169.26,169.225,169.235,216600000.0
2008-07-22 20:45:00,169.235,169.24,169.215,169.23,127600000.0
2008-07-22 20:46:00,169.23,169.235,169.2,169.215,85900000.0
2008-07-22 20:47:00,169.215,169.215,169.18,169.2,125100000.0
2008-07-22 20:48:00,169.2,169.235,169.175,169.23,135400000.0
2008-07-22 20:49:00,169.225,169.235,169.22,169.225,106400000.0
2008-07-22 20:50:00,169.22,169.23,169.21,169.215,59500000.0
2008-07-22 20:51:00,169.215,169.23,169.2,169.22,133900000.0
2008-07-22 20:52:00,169.22,169.24,169.22,169.24,48800000.0
2008-07-22 20:53:00,169.235,169.235,169.205,169.21,174400000.0
2008-07-22 20:54:00,169.215,169.235,169.21,169.215,127200000.0
2008-07-22 20:55:00,169.21,169.215,169.165,169.185,138700000.0
2008-07-22 20:56:00,169.185,169.2,169.16,169.185,90900000.0
2008-07-22 20:57:00,169.195,169.205,169.185,169.195,62600000.0
2008-07-22 20:58:00,169.2,169.21,169.18,169.195,133900000.0
2008-07-22 20:59:00,169.195,169.215,169.195,169.21,123800000.0
2008-07-22 21:00:00,169.205,169.215,169.185,169.2,133100000.0
2008-07-22 21:01:00,169.2,169.205,169.185,169.195,81400000.0
2008-07-22 21:02:00,169.195,169.195,169.185,169.185,54100000.0
2008-07-22 21:03:00,169.185,169.185,169.165,169.165,47500000.0
2008-07-22 21:04:00,169.165,169.175,169.145,169.145,144500000.0
2008-07-22 21:05:00,169.145,169.16,169.14,169.14,56200000.0
2008-07-22 21:06:00,169.145,169.145,169.115,169.14,152600000.0
2008-07-22 21:07:00,169.14,169.14,169.125,169.13,61600000.0
2008-07-22 21:08:00,169.13,169.135,169.125,169.13,63500000.0
2008-07-22 21:09:00,169.135,169.15,169.13,169.135,107600000.0
2008-07-22 21:10:00,169.135,169.145,169.135,169.14,67500000.0
2008-07-22 21:11:00,169.145,169.15,169.14,169.14,62100000.0
2008-07-22 21:12:00,169.14,169.15,169.14,169.14,42800000.0
2008-07-22 21:13:00,169.145,169.165,169.14,169.145,86600000.0
2008-07-22 21:14:00,169.15,169.15,169.145,169.145,34800000.0
2008-07-22 21:15:00,169.145,169.145,169.13,169.135,71500000.0
2008-07-22 21:16:00,169.135,169.145,169.135,169.135,59700000.0
2008-07-22 21:17:00,169.135,169.145,169.135,169.135,35300000.0
2008-07-22 21:18:00,169.14,169.155,169.135,169.155,33600000.0
2008-07-22 21:19:00,169.145,169.155,169.145,169.155,23600000.0
2008-07-22 21:20:00,169.15,169.16,169.135,169.135,30000000.0
2008-07-22 21:21:00,169.135,169.15,169.135,169.15,46000000.0
2008-07-22 21:22:00,169.145,169.17,169.145,169.17,76700000.0
2008-07-22 21:23:00,169.165,169.195,169.165,169.185,82000000.0
2008-07-22 21:24:00,169.185,169.185,169.175,169.175,35900000.0
2008-07-22 21:25:00,169.18,169.215,169.18,169.205,110800000.0
2008-07-22 21:26:00,169.21,169.21,169.195,169.205,57100000.0
2008-07-22 21:27:00,169.2,169.205,169.19,169.2,95600000.0
2008-07-22 21:28:00,169.2,169.225,169.19,169.225,86900000.0
2008-07-22 21:29:00,169.21,169.225,169.21,169.22,59100000.0
2008-07-22 21:30:00,169.22,169.22,169.18,169.205,120800000.0
2008-07-22 21:31:00,169.205,169.24,169.2,169.21,147200000.0
2008-07-22 21:32:00,169.225,169.235,169.2,169.21,201000000.0
2008-07-22 21:33:00,169.21,169.225,169.205,169.22,97600000.0
2008-07-22 21:34:00,169.23,169.27,169.23,169.245,117000000.0
2008-07-22 21:35:00,169.255,169.27,169.245,169.265,69800000.0
2008-07-22 21:36:00,169.275,169.3,169.245,169.245,139400000.0
2008-07-22 21:37:00,169.245,169.245,169.23,169.235,87300000.0
2008-07-22 21:38:00,169.235,169.25,169.225,169.245,126000000.0
2008-07-22 21:39:00,169.245,169.275,169.245,169.265,193000000.0
2008-07-22 21:40:00,169.27,169.29,169.26,169.27,254500000.0
2008-07-22 21:41:00,169.27,169.275,169.25,169.25,90400000.0
2008-07-22 21:42:00,169.255,169.29,169.245,169.28,192300000.0
2008-07-22 21:43:00,169.275,169.285,169.235,169.275,215900000.0
2008-07-22 21:44:00,169.275,169.275,169.23,169.26,237900000.0
2008-07-22 21:45:00,169.26,169.31,169.235,169.295,277400000.0
2008-07-22 21:46:00,169.305,169.315,169.28,169.28,160200000.0
2008-07-22 21:47:00,169.28,169.305,169.25,169.28,134200000.0
2008-07-22 21:48:00,169.28,169.29,169.255,169.27,102800000.0
2008-07-22 21:49:00,169.27,169.305,169.27,169.3,174600000.0
2008-07-22 21:50:00,169.305,169.32,169.29,169.31,143900000.0
2008-07-22 21:51:00,169.31,169.315,169.28,169.305,149500000.0
2008-07-22 21:52:00,169.305,169.305,169.275,169.275,99700000.0
2008-07-22 21:53:00,169.285,169.3,169.275,169.28,105500000.0
2008-07-22 21:54:00,169.285,169.325,169.285,169.3,92000000.0
2008-07-22 21:55:00,169.3,169.31,169.27,169.275,105700000.0
2008-07-22 21:56:00,169.285,169.31,169.285,169.3,85700000.0
2008-07-22 21:57:00,169.3,169.33,169.28,169.33,88800000.0
2008-07-22 21:58:00,169.325,169.33,169.31,169.325,88900000.0
2008-07-22 21:59:00,169.335,169.355,169.305,169.345,157900000.0
2008-07-22 22:00:00,169.335,169.34,169.325,169.335,72200000.0
2008-07-22 22:01:00,169.335,169.335,169.305,169.315,52500000.0
2008-07-22 22:02:00,169.315,169.345,169.3,169.345,116200000.0
2008-07-22 22:03:00,169.345,169.345,169.3,169.325,195800000.0
2008-07-22 22:04:00,169.325,169.325,169.305,169.31,51000000.0
2008-07-22 22:05:00,169.31,169.335,169.275,169.315,123400000.0
2008-07-22 22:06:00,169.315,169.32,169.265,169.305,106100000.0
2008-07-22 22:07:00,169.305,169.32,169.275,169.285,68300000.0
2008-07-22 22:08:00,169.28,169.305,169.275,169.285,55000000.0
2008-07-22 22:09:00,169.285,169.285,169.25,169.25,46300000.0
2008-07-22 22:10:00,169.265,169.275,169.255,169.265,42500000.0
2008-07-22 22:11:00,169.265,169.285,169.115,169.23,252900000.0
2008-07-22 22:12:00,169.225,169.255,169.205,169.25,146400000.0
2008-07-22 22:13:00,169.245,169.245,169.19,169.195,47400000.0
2008-07-22 22:14:00,169.205,169.26,169.205,169.245,137500000.0
2008-07-22 22:15:00,169.245,169.255,169.235,169.25,26400000.0
2008-07-22 22:16:00,169.25,169.255,169.245,169.255,23200000.0
2008-07-22 22:17:00,169.255,169.255,169.235,169.25,31100000.0
2008-07-22 22:18:00,169.255,169.255,169.24,169.24,25500000.0
2008-07-22 22:19:00,169.24,169.335,169.22,169.28,201500000.0
2008-07-22 22:20:00,169.28,169.28,169.235,169.255,96700000.0
2008-07-22 22:21:00,169.255,169.255,169.22,169.235,44400000.0
2008-07-22 22:22:00,169.24,169.275,169.215,169.27,28600000.0
2008-07-22 22:23:00,169.26,169.285,169.25,169.25,36500000.0
2008-07-22 22:24:00,169.255,169.28,169.24,169.25,32600000.0
2008-07-22 22:25:00,169.26,169.265,169.25,169.255,15000000.0
2008-07-22 22:26:00,169.255,169.285,169.24,169.24,31200000.0
2008-07-22 22:27:00,169.255,169.255,169.23,169.235,14900000.0
2008-07-22 22:28:00,169.235,169.25,169.235,169.24,21500000.0
2008-07-22 22:29:00,169.245,169.265,169.235,169.24,47000000.0
2008-07-22 22:30:00,169.25,169.3,169.245,169.29,62300000.0
2008-07-22 22:31:00,169.285,169.29,169.28,169.285,8200000.0
2008-07-22 22:32:00,169.295,169.305,169.29,169.305,66800000.0
2008-07-22 22:33:00,169.305,169.33,169.295,169.315,113300000.0
2008-07-22 22:34:00,169.315,169.32,169.3,169.305,46700000.0
2008-07-22 22:35:00,169.305,169.31,169.285,169.285,44600000.0
2008-07-22 22:36:00,169.285,169.295,169.275,169.295,23800000.0
2008-07-22 22:37:00,169.295,169.3,169.29,169.295,38000000.0
2008-07-22 22:38:00,169.295,169.295,169.275,169.28,45200000.0
2008-07-22 22:39:00,169.28,169.28,169.24,169.245,39700000.0
2008-07-22 22:40:00,169.25,169.28,169.25,169.28,46200000.0
2008-07-22 22:41:00,169.275,169.275,169.275,169.275,25800000.0
2008-07-22 22:42:00,169.275,169.28,169.265,169.275,31200000.0
2008-07-22 22:43:00,169.275,169.305,169.275,169.3,54100000.0
2008-07-22 22:44:00,169.31,169.34,169.285,169.34,147500000.0
2008-07-22 22:45:00,169.335,169.335,169.275,169.31,121800000.0
2008-07-22 22:46:00,169.31,169.335,169.285,169.305,72900000.0
2008-07-22 22:47:00,169.31,169.315,169.295,169.295,17300000.0
2008-07-22 22:48:00,169.295,169.345,169.295,169.345,93200000.0
2008-07-22 22:49:00,169.34,169.34,169.31,169.34,57000000.0
2008-07-22 22:50:00,169.34,169.375,169.335,169.345,153400000.0
2008-07-22 22:51:00,169.34,169.365,169.34,169.35,269999999.0
2008-07-22 22:52:00,169.35,169.38,169.345,169.37,184000000.0
2008-07-22 22:53:00,169.37,169.385,169.37,169.38,171099999.0
2008-07-22 22:54:00,169.39,169.435,169.38,169.43,112800000.0
2008-07-22 22:55:00,169.435,169.435,169.38,169.4,236499998.0
2008-07-22 22:56:00,169.4,169.44,169.4,169.41,184199999.0
2008-07-22 22:57:00,169.41,169.435,169.4,169.41,226199996.0
2008-07-22 22:58:00,169.41,169.445,169.41,169.445,39100000.0
2008-07-22 22:59:00,169.44,169.45,169.43,169.43,71200000.0
2008-07-22 23:00:00,169.43,169.43,169.35,169.36,47500000.0
2008-07-22 23:01:00,169.36,169.375,169.345,169.36,95300000.0
2008-07-22 23:02:00,169.36,169.435,169.345,169.4,126400000.0
2008-07-22 23:03:00,169.4,169.42,169.38,169.38,66100000.0
2008-07-22 23:04:00,169.38,169.39,169.38,169.38,153200000.0
2008-07-22 23:05:00,169.37,169.38,169.345,169.375,75700000.0
2008-07-22 23:06:00,169.385,169.39,169.345,169.37,45200000.0
2008-07-22 23:07:00,169.375,169.38,169.33,169.37,91200000.0
2008-07-22 23:08:00,169.36,169.4,169.355,169.385,176300000.0
2008-07-22 23:09:00,169.39,169.41,169.355,169.4,131600000.0
2008-07-22 23:10:00,169.4,169.43,169.385,169.425,27400000.0
2008-07-22 23:11:00,169.435,169.44,169.42,169.44,34400000.0
2008-07-22 23:12:00,169.43,169.43,169.41,169.425,110800000.0
2008-07-22 23:13:00,169.43,169.435,169.42,169.43,10200000.0
2008-07-22 23:14:00,169.435,169.445,169.41,169.44,66200000.0
2008-07-22 23:15:00,169.44,169.44,169.4,169.4,85500000.0
2008-07-22 23:16:00,169.4,169.42,169.4,169.42,31400000.0
2008-07-22 23:17:00,169.41,169.41,169.38,169.4,31200000.0
2008-07-22 23:18:00,169.4,169.4,169.38,169.4,18100000.0
2008-07-22 23:19:00,169.41,169.41,169.4,169.4,25700000.0
2008-07-22 23:20:00,169.39,169.41,169.385,169.41,13500000.0
2008-07-22 23:21:00,169.41,169.42,169.37,169.39,30600000.0
2008-07-22 23:22:00,169.405,169.42,169.405,169.42,14100000.0
2008-07-22 23:23:00,169.41,169.42,169.41,169.42,23900000.0
2008-07-22 23:24:00,169.42,169.42,169.41,169.41,19700000.0
2008-07-22 23:25:00,169.41,169.425,169.385,169.385,30500000.0
2008-07-22 23:26:00,169.39,169.4,169.39,169.4,9600000.0
2008-07-22 23:27:00,169.38,169.41,169.38,169.4,23700000.0
2008-07-22 23:28:00,169.4,169.4,169.37,169.37,52200000.0
2008-07-22 23:29:00,169.38,169.39,169.37,169.39,17300000.0
2008-07-22 23:30:00,169.39,169.39,169.38,169.38,8000000.0
2008-07-22 23:31:00,169.38,169.38,169.36,169.365,7700000.0
2008-07-22 23:32:00,169.375,169.375,169.36,169.36,13600000.0
2008-07-22 23:33:00,169.365,169.375,169.36,169.375,17000000.0
2008-07-22 23:34:00,169.38,169.4,169.38,169.39,11900000.0
2008-07-22 23:35:00,169.39,169.39,169.39,169.39,3000000.0
2008-07-22 23:36:00,169.39,169.39,169.355,169.38,36400000.0
2008-07-22 23:37:00,169.39,169.39,169.37,169.37,26800000.0
2008-07-22 23:38:00,169.375,169.405,169.375,169.405,21100000.0
2008-07-22 23:39:00,169.4,169.43,169.375,169.39,116700000.0
2008-07-22 23:40:00,169.39,169.445,169.38,169.42,241100000.0
2008-07-22 23:41:00,169.42,169.43,169.375,169.42,120100000.0
2008-07-22 23:42:00,169.42,169.43,169.38,169.4,72700000.0
2008-07-22 23:43:00,169.4,169.41,169.39,169.41,37200000.0
2008-07-22 23:44:00,169.4,169.42,169.365,169.42,73400000.0
2008-07-22 23:45:00,169.435,169.45,169.4,169.42,56500000.0
2008-07-22 23:46:00,169.415,169.44,169.36,169.39,163100000.0
2008-07-22 23:47:00,169.39,169.415,169.38,169.4,221100000.0
2008-07-22 23:48:00,169.4,169.415,169.4,169.4,54200000.0
2008-07-22 23:49:00,169.4,169.4,169.36,169.37,84800000.0
2008-07-22 23:50:00,169.38,169.4,169.38,169.39,92800000.0
2008-07-22 23:51:00,169.39,169.39,169.38,169.39,80500000.0
2008-07-22 23:52:00,169.39,169.4,169.37,169.385,37700000.0
2008-07-22 23:53:00,169.385,169.4,169.38,169.4,93200000.0
2008-07-22 23:54:00,169.39,169.4,169.39,169.39,44400000.0
2008-07-22 23:55:00,169.39,169.4,169.38,169.38,56900000.0
2008-07-22 23:56:00,169.39,169.4,169.355,169.36,53900000.0
2008-07-22 23:57:00,169.36,169.38,169.36,169.38,22200000.0
2008-07-22 23:58:00,169.37,169.41,169.37,169.41,59000000.0
2008-07-22 23:59:00,169.4,169.41,169.35,169.38,67800000.0
2008-07-23 00:00:00,169.38,169.38,169.36,169.37,40100000.0
2008-07-23 00:01:00,169.37,169.38,169.37,169.38,21000000.0
2008-07-23 00:02:00,169.38,169.39,169.38,169.39,6000000.0
2008-07-23 00:03:00,169.39,169.43,169.39,169.43,16000000.0
2008-07-23 00:04:00,169.43,169.44,169.365,169.365,33200000.0
2008-07-23 00:05:00,169.38,169.395,169.38,169.38,18600000.0
2008-07-23 00:06:00,169.38,169.39,169.38,169.38,26200000.0
2008-07-23 00:07:00,169.39,169.39,169.37,169.37,15000000.0
2008-07-23 00:08:00,169.37,169.37,169.36,169.37,12000000.0
2008-07-23 00:09:00,169.36,169.36,169.36,169.36,9100000.0
2008-07-23 00:10:00,169.355,169.37,169.35,169.35,15300000.0
2008-07-23 00:11:00,169.35,169.35,169.35,169.35,1400000.0
2008-07-23 00:12:00,169.35,169.35,169.35,169.35,1400000.0
2008-07-23 00:13:00,169.35,169.35,169.35,169.35,8400000.0
2008-07-23 00:14:00,169.35,169.36,169.34,169.35,27600000.0
2008-07-23 00:15:00,169.35,169.35,169.34,169.34,8300000.0
2008-07-23 00:16:00,169.34,169.35,169.34,169.35,45200000.0
2008-07-23 00:17:00,169.35,169.35,169.35,169.35,24800000.0
2008-07-23 00:18:00,169.34,169.34,169.34,169.34,24000000.0
2008-07-23 00:19:00,169.35,169.36,169.35,169.36,7000000.0
2008-07-23 00:20:00,169.36,169.36,169.35,169.35,17600000.0
2008-07-23 00:21:00,169.36,169.36,169.35,169.36,22000000.0
2008-07-23 00:22:00,169.35,169.35,169.35,169.35,4000000.0
2008-07-23 00:23:00,169.35,169.36,169.35,169.36,14400000.0
2008-07-23 00:24:00,169.36,169.36,169.36,169.36,12000000.0
2008-07-23 00:25:00,169.36,169.37,169.35,169.36,14000000.0
2008-07-23 00:26:00,169.36,169.38,169.36,169.38,20200000.0
2008-07-23 00:27:00,169.38,169.38,169.355,169.375,12000000.0
2008-07-23 00:28:00,169.355,169.38,169.355,169.375,29200000.0
2008-07-23 00:29:00,169.355,169.38,169.355,169.37,16600000.0
2008-07-23 00:30:00,169.38,169.38,169.355,169.365,29400000.0
2008-07-23 00:31:00,169.36,169.37,169.36,169.365,36200000.0
2008-07-23 00:32:00,169.37,169.39,169.37,169.39,23200000.0
2008-07-23 00:33:00,169.39,169.4,169.39,169.39,13000000.0
2008-07-23 00:34:00,169.4,169.4,169.39,169.39,8000000.0
2008-07-23 00:35:00,169.38,169.4,169.38,169.39,18600000.0
2008-07-23 00:36:00,169.39,169.39,169.39,169.39,1000000.0
2008-07-23 00:37:00,169.38,169.39,169.37,169.38,53100000.0
2008-07-23 00:38:00,169.37,169.37,169.35,169.35,30900000.0
2008-07-23 00:39:00,169.35,169.35,169.31,169.32,27500000.0
2008-07-23 00:40:00,169.32,169.34,169.31,169.33,38500000.0
2008-07-23 00:41:00,169.33,169.34,169.31,169.32,35400000.0
2008-07-23 00:42:00,169.32,169.32,169.29,169.3,38200000.0
2008-07-23 00:43:00,169.3,169.3,169.29,169.29,9100000.0
2008-07-23 00:44:00,169.28,169.28,169.28,169.28,21000000.0
2008-07-23 00:45:00,169.28,169.29,169.28,169.29,39300000.0
2008-07-23 00:46:00,169.29,169.29,169.29,169.29,4000000.0
2008-07-23 00:47:00,169.29,169.29,169.28,169.28,30100000.0
2008-07-23 00:48:00,169.28,169.29,169.28,169.28,37300000.0
2008-07-23 00:49:00,169.275,169.28,169.26,169.26,26200000.0
2008-07-23 00:50:00,169.27,169.28,169.245,169.27,55900000.0
2008-07-23 00:51:00,169.27,169.28,169.26,169.27,36400000.0
2008-07-23 00:52:00,169.28,169.29,169.24,169.28,122500000.0
2008-07-23 00:53:00,169.28,169.3,169.28,169.3,29500000.0
2008-07-23 00:54:00,169.3,169.31,169.255,169.31,49800000.0
2008-07-23 00:55:00,169.31,169.31,169.26,169.31,86100000.0
2008-07-23 00:56:00,169.31,169.33,169.31,169.33,9000000.0
2008-07-23 00:57:00,169.33,169.35,169.33,169.34,14000000.0
2008-07-23 00:58:00,169.34,169.34,169.32,169.33,21000000.0
2008-07-23 00:59:00,169.305,169.33,169.295,169.33,9200000.0
2008-07-23 01:00:00,169.33,169.33,169.32,169.32,10000000.0
2008-07-23 01:01:00,169.32,169.36,169.32,169.35,68200000.0
2008-07-23 01:02:00,169.34,169.34,169.31,169.31,56100000.0
2008-07-23 01:03:00,169.31,169.32,169.31,169.31,42300000.0
2008-07-23 01:04:00,169.31,169.31,169.3,169.31,87200000.0
2008-07-23 01:05:00,169.3,169.32,169.3,169.32,38900000.0
2008-07-23 01:06:00,169.295,169.31,169.295,169.31,57700000.0
2008-07-23 01:07:00,169.31,169.31,169.29,169.29,11000000.0
2008-07-23 01:08:00,169.29,169.3,169.265,169.28,40000000.0
2008-07-23 01:09:00,169.29,169.29,169.27,169.27,11300000.0
2008-07-23 01:10:00,169.27,169.28,169.255,169.27,105200000.0
2008-07-23 01:11:00,169.27,169.31,169.27,169.3,152500000.0
2008-07-23 01:12:00,169.3,169.32,169.29,169.29,35100000.0
2008-07-23 01:13:00,169.29,169.29,169.28,169.28,21900000.0
2008-07-23 01:14:00,169.28,169.29,169.28,169.28,48900000.0
2008-07-23 01:15:00,169.28,169.28,169.28,169.28,8000000.0
2008-07-23 01:16:00,169.28,169.33,169.28,169.33,130100000.0
2008-07-23 01:17:00,169.33,169.345,169.31,169.32,223700000.0
2008-07-23 01:18:00,169.32,169.32,169.3,169.32,89600000.0
2008-07-23 01:19:00,169.315,169.34,169.31,169.33,28000000.0
2008-07-23 01:20:00,169.33,169.34,169.33,169.34,20200000.0
2008-07-23 01:21:00,169.33,169.33,169.33,169.33,12600000.0
2008-07-23 01:22:00,169.33,169.34,169.33,169.34,21400000.0
2008-07-23 01:23:00,169.34,169.34,169.33,169.33,7000000.0
2008-07-23 01:24:00,169.33,169.34,169.33,169.34,11000000.0
2008-07-23 01:25:00,169.34,169.34,169.33,169.33,20200000.0
2008-07-23 01:26:00,169.33,169.36,169.33,169.35,46000000.0
2008-07-23 01:27:00,169.35,169.37,169.335,169.35,86600000.0
2008-07-23 01:28:00,169.35,169.36,169.33,169.34,70900000.0
2008-07-23 01:29:00,169.34,169.36,169.34,169.36,30300000.0
2008-07-23 01:30:00,169.36,169.36,169.325,169.35,117100000.0
2008-07-23 01:31:00,169.35,169.36,169.35,169.36,13700000.0
2008-07-23 01:32:00,169.35,169.36,169.33,169.34,114600000.0
2008-07-23 01:33:00,169.34,169.35,169.33,169.34,39400000.0
2008-07-23 01:34:00,169.35,169.35,169.3,169.3,55700000.0
2008-07-23 01:35:00,169.3,169.31,169.3,169.31,31100000.0
2008-07-23 01:36:00,169.3,169.3,169.29,169.29,39700000.0
2008-07-23 01:37:00,169.29,169.29,169.28,169.29,39600000.0
2008-07-23 01:38:00,169.29,169.32,169.29,169.32,18000000.0
2008-07-23 01:39:00,169.32,169.32,169.31,169.32,31500000.0
2008-07-23 01:40:00,169.32,169.32,169.31,169.32,53400000.0
2008-07-23 01:41:00,169.315,169.315,169.28,169.28,152700000.0
2008-07-23 01:42:00,169.28,169.29,169.24,169.26,126800000.0
2008-07-23 01:43:00,169.26,169.295,169.26,169.295,45300000.0
2008-07-23 01:44:00,169.29,169.325,169.28,169.285,64900000.0
2008-07-23 01:45:00,169.28,169.29,169.27,169.27,66200000.0
2008-07-23 01:46:00,169.27,169.27,169.23,169.23,43100000.0
2008-07-23 01:47:00,169.245,169.26,169.245,169.26,62700000.0
2008-07-23 01:48:00,169.26,169.26,169.25,169.255,86400000.0
2008-07-23 01:49:00,169.255,169.27,169.25,169.26,48700000.0
2008-07-23 01:50:00,169.26,169.26,169.22,169.22,188400000.0
2008-07-23 01:51:00,169.21,169.23,169.2,169.23,172200000.0
2008-07-23 01:52:00,169.23,169.25,169.21,169.23,191000000.0
2008-07-23 01:53:00,169.23,169.23,169.22,169.23,37400000.0
2008-07-23 01:54:00,169.23,169.25,169.23,169.25,79600000.0
2008-07-23 01:55:00,169.25,169.25,169.23,169.24,76500000.0
2008-07-23 01:56:00,169.23,169.24,169.23,169.23,25600000.0
2008-07-23 01:57:00,169.23,169.23,169.22,169.22,100500000.0
2008-07-23 01:58:00,169.22,169.23,169.22,169.23,41700000.0
2008-07-23 01:59:00,169.23,169.255,169.23,169.25,120600000.0
2008-07-23 02:00:00,169.25,169.255,169.25,169.25,8900000.0
2008-07-23 02:01:00,169.25,169.295,169.21,169.27,274100000.0
2008-07-23 02:02:00,169.27,169.29,169.25,169.28,245100000.0
2008-07-23 02:03:00,169.28,169.29,169.28,169.28,92800000.0
2008-07-23 02:04:00,169.28,169.285,169.25,169.28,117800000.0
2008-07-23 02:05:00,169.28,169.28,169.25,169.25,143300000.0
2008-07-23 02:06:00,169.25,169.27,169.25,169.25,120000001.0
2008-07-23 02:07:00,169.25,169.27,169.25,169.26,58500000.0
2008-07-23 02:08:00,169.26,169.31,169.26,169.3,117600000.0
2008-07-23 02:09:00,169.3,169.32,169.29,169.3,143400000.0
2008-07-23 02:10:00,169.3,169.3,169.255,169.29,168400000.0
2008-07-23 02:11:00,169.285,169.3,169.28,169.3,135500000.0
2008-07-23 02:12:00,169.29,169.31,169.26,169.29,319200000.0
2008-07-23 02:13:00,169.295,169.315,169.27,169.28,148800000.0
2008-07-23 02:14:00,169.28,169.3,169.28,169.29,209100000.0
2008-07-23 02:15:00,169.29,169.31,169.28,169.31,304200000.0
2008-07-23 02:16:00,169.305,169.32,169.3,169.32,104000000.0
2008-07-23 02:17:00,169.32,169.32,169.31,169.31,17000000.0
2008-07-23 02:18:00,169.31,169.32,169.31,169.31,8000000.0
2008-07-23 02:19:00,169.32,169.35,169.32,169.35,50200000.0
2008-07-23 02:20:00,169.35,169.36,169.34,169.35,28500000.0
2008-07-23 02:21:00,169.35,169.36,169.35,169.36,7200000.0
2008-07-23 02:22:00,169.35,169.37,169.35,169.37,45800000.0
2008-07-23 02:23:00,169.37,169.37,169.35,169.36,67500000.0
2008-07-23 02:24:00,169.37,169.38,169.36,169.36,47300000.0
2008-07-23 02:25:00,169.36,169.37,169.35,169.35,48600000.0
2008-07-23 02:26:00,169.35,169.37,169.34,169.37,51600000.0
2008-07-23 02:27:00,169.38,169.38,169.36,169.37,117100000.0
2008-07-23 02:28:00,169.37,169.41,169.37,169.4,128400000.0
2008-07-23 02:29:00,169.4,169.4,169.39,169.39,35300000.0
2008-07-23 02:30:00,169.39,169.4,169.39,169.39,18100000.0
2008-07-23 02:31:00,169.39,169.39,169.38,169.38,13100000.0
2008-07-23 02:32:00,169.38,169.38,169.305,169.31,30400000.0
2008-07-23 02:33:00,169.31,169.36,169.31,169.36,59400000.0
2008-07-23 02:34:00,169.355,169.355,169.35,169.35,16300000.0
2008-07-23 02:35:00,169.35,169.35,169.33,169.34,28000000.0
2008-07-23 02:36:00,169.34,169.35,169.34,169.35,43700000.0
2008-07-23 02:37:00,169.35,169.36,169.35,169.35,46800000.0
2008-07-23 02:38:00,169.36,169.36,169.35,169.36,50400000.0
2008-07-23 02:39:00,169.36,169.38,169.35,169.38,47700000.0
2008-07-23 02:40:00,169.37,169.38,169.325,169.34,62500000.0
2008-07-23 02:41:00,169.33,169.37,169.33,169.36,62800000.0
2008-07-23 02:42:00,169.36,169.37,169.35,169.35,62900000.0
2008-07-23 02:43:00,169.34,169.36,169.34,169.35,51100000.0
2008-07-23 02:44:00,169.35,169.36,169.34,169.35,67000000.0
2008-07-23 02:45:00,169.35,169.36,169.34,169.34,53900000.0
2008-07-23 02:46:00,169.34,169.38,169.34,169.36,60300000.0
2008-07-23 02:47:00,169.37,169.37,169.35,169.36,49400000.0
2008-07-23 02:48:00,169.35,169.39,169.35,169.37,71500000.0
2008-07-23 02:49:00,169.37,169.4,169.37,169.39,69700000.0
2008-07-23 02:50:00,169.39,169.42,169.39,169.41,126000000.0
2008-07-23 02:51:00,169.41,169.43,169.395,169.395,100300000.0
2008-07-23 02:52:00,169.4,169.42,169.4,169.4,52200000.0
2008-07-23 02:53:00,169.4,169.41,169.375,169.38,44000000.0
2008-07-23 02:54:00,169.38,169.39,169.36,169.37,112500000.0
2008-07-23 02:55:00,169.365,169.38,169.31,169.36,100200000.0
2008-07-23 02:56:00,169.36,169.38,169.35,169.37,85600000.0
2008-07-23 02:57:00,169.37,169.37,169.34,169.37,57700000.0
2008-07-23 02:58:00,169.38,169.38,169.365,169.38,78400000.0
2008-07-23 02:59:00,169.38,169.4,169.38,169.4,28900000.0
2008-07-23 03:00:00,169.41,169.41,169.38,169.39,76600000.0
2008-07-23 03:01:00,169.39,169.415,169.38,169.41,44600000.0
2008-07-23 03:02:00,169.41,169.41,169.41,169.41,1000000.0
2008-07-23 03:03:00,169.4,169.42,169.4,169.42,18500000.0
2008-07-23 03:04:00,169.41,169.43,169.4,169.43,41900000.0
2008-07-23 03:05:00,169.42,169.42,169.39,169.41,117300000.0
2008-07-23 03:06:00,169.41,169.42,169.4,169.4,27100000.0
2008-07-23 03:07:00,169.41,169.41,169.4,169.4,43400000.0
2008-07-23 03:08:00,169.4,169.405,169.39,169.395,29900000.0
2008-07-23 03:09:00,169.4,169.41,169.4,169.4,18900000.0
2008-07-23 03:10:00,169.4,169.41,169.385,169.41,38500000.0
2008-07-23 03:11:00,169.41,169.41,169.4,169.41,7000000.0
2008-07-23 03:12:00,169.4,169.4,169.39,169.39,67900000.0
2008-07-23 03:13:00,169.39,169.41,169.39,169.4,44400000.0
2008-07-23 03:14:00,169.4,169.42,169.385,169.41,47700000.0
2008-07-23 03:15:00,169.41,169.46,169.41,169.42,109000000.0
2008-07-23 03:16:00,169.42,169.435,169.37,169.39,84600000.0
2008-07-23 03:17:00,169.39,169.43,169.38,169.41,96900000.0
2008-07-23 03:18:00,169.41,169.44,169.41,169.43,39100000.0
2008-07-23 03:19:00,169.44,169.45,169.43,169.45,58800000.0
2008-07-23 03:20:00,169.45,169.46,169.43,169.45,89100000.0
2008-07-23 03:21:00,169.45,169.45,169.42,169.42,52800000.0
2008-07-23 03:22:00,169.42,169.44,169.42,169.44,33900000.0
2008-07-23 03:23:00,169.44,169.44,169.43,169.44,22800000.0
2008-07-23 03:24:00,169.43,169.43,169.4,169.41,66000000.0
2008-07-23 03:25:00,169.41,169.43,169.41,169.42,68500000.0
2008-07-23 03:26:00,169.41,169.42,169.4,169.41,49400000.0
2008-07-23 03:27:00,169.42,169.43,169.41,169.42,35800000.0
2008-07-23 03:28:00,169.42,169.43,169.42,169.43,18400000.0
2008-07-23 03:29:00,169.43,169.45,169.43,169.43,22900000.0
2008-07-23 03:30:00,169.43,169.455,169.43,169.43,104400000.0
2008-07-23 03:31:00,169.43,169.45,169.43,169.45,81100000.0
2008-07-23 03:32:00,169.465,169.465,169.44,169.445,78800000.0
2008-07-23 03:33:00,169.455,169.455,169.425,169.44,41100000.0
2008-07-23 03:34:00,169.44,169.45,169.43,169.43,27900000.0
2008-07-23 03:35:00,169.42,169.455,169.42,169.45,32300000.0
2008-07-23 03:36:00,169.44,169.45,169.44,169.45,55200000.0
2008-07-23 03:37:00,169.45,169.455,169.43,169.45,48500000.0
2008-07-23 03:38:00,169.45,169.45,169.44,169.45,15200000.0
2008-07-23 03:39:00,169.45,169.46,169.45,169.46,34300000.0
2008-07-23 03:40:00,169.45,169.46,169.44,169.44,24600000.0
2008-07-23 03:41:00,169.44,169.46,169.44,169.45,40500000.0
2008-07-23 03:42:00,169.455,169.46,169.44,169.45,35700000.0
2008-07-23 03:43:00,169.44,169.44,169.435,169.44,10200000.0
2008-07-23 03:44:00,169.44,169.44,169.42,169.44,76000000.0
2008-07-23 03:45:00,169.435,169.435,169.405,169.41,110800000.0
2008-07-23 03:46:00,169.41,169.42,169.385,169.42,115600000.0
2008-07-23 03:47:00,169.42,169.465,169.41,169.465,140700000.0
2008-07-23 03:48:00,169.47,169.48,169.4,169.4,167000000.0
2008-07-23 03:49:00,169.4,169.43,169.4,169.43,98800000.0
2008-07-23 03:50:00,169.43,169.44,169.41,169.42,79800000.0
2008-07-23 03:51:00,169.42,169.42,169.41,169.42,46300000.0
2008-07-23 03:52:00,169.42,169.455,169.42,169.455,40200000.0
2008-07-23 03:53:00,169.46,169.47,169.45,169.47,50700000.0
2008-07-23 03:54:00,169.465,169.47,169.45,169.45,82500000.0
2008-07-23 03:55:00,169.45,169.46,169.44,169.46,62000000.0
2008-07-23 03:56:00,169.47,169.48,169.46,169.48,29900000.0
2008-07-23 03:57:00,169.48,169.51,169.48,169.49,44500000.0
2008-07-23 03:58:00,169.49,169.52,169.49,169.5,74300000.0
2008-07-23 03:59:00,169.5,169.53,169.495,169.52,92900000.0
2008-07-23 04:00:00,169.52,169.56,169.515,169.54,144400000.0
2008-07-23 04:01:00,169.54,169.55,169.54,169.54,88800000.0
2008-07-23 04:02:00,169.54,169.56,169.53,169.56,184600000.0
2008-07-23 04:03:00,169.56,169.575,169.555,169.56,212800000.0
2008-07-23 04:04:00,169.56,169.61,169.56,169.6,214900000.0
2008-07-23 04:05:00,169.6,169.605,169.585,169.6,134500000.0
2008-07-23 04:06:00,169.6,169.6,169.565,169.57,134300000.0
2008-07-23 04:07:00,169.57,169.57,169.54,169.55,82600000.0
2008-07-23 04:08:00,169.54,169.55,169.51,169.53,155900000.0
2008-07-23 04:09:00,169.53,169.555,169.53,169.54,81200000.0
2008-07-23 04:10:00,169.55,169.57,169.545,169.57,81800000.0
2008-07-23 04:11:00,169.57,169.57,169.54,169.55,63800000.0
2008-07-23 04:12:00,169.55,169.57,169.55,169.555,36200000.0
2008-07-23 04:13:00,169.55,169.555,169.55,169.55,51000000.0
2008-07-23 04:14:00,169.55,169.555,169.54,169.55,58400000.0
2008-07-23 04:15:00,169.55,169.56,169.55,169.555,24600000.0
2008-07-23 04:16:00,169.555,169.56,169.535,169.555,59600000.0
2008-07-23 04:17:00,169.56,169.56,169.545,169.56,60900000.0
2008-07-23 04:18:00,169.56,169.56,169.56,169.56,27500000.0
2008-07-23 04:19:00,169.55,169.56,169.55,169.55,75900000.0
2008-07-23 04:20:00,169.55,169.55,169.515,169.55,92300000.0
2008-07-23 04:21:00,169.55,169.55,169.505,169.51,86300000.0
2008-07-23 04:22:00,169.51,169.51,169.5,169.5,42200000.0
2008-07-23 04:23:00,169.5,169.5,169.475,169.495,63100000.0
2008-07-23 04:24:00,169.5,169.5,169.46,169.47,75500000.0
2008-07-23 04:25:00,169.47,169.485,169.46,169.465,65700000.0
2008-07-23 04:26:00,169.465,169.465,169.42,169.42,111600000.0
2008-07-23 04:27:00,169.425,169.44,169.39,169.42,107700000.0
2008-07-23 04:28:00,169.42,169.43,169.41,169.43,94400000.0
2008-07-23 04:29:00,169.425,169.445,169.425,169.44,65400000.0
2008-07-23 04:30:00,169.44,169.445,169.42,169.43,74700000.0
2008-07-23 04:31:00,169.44,169.445,169.42,169.44,105900000.0
2008-07-23 04:32:00,169.44,169.44,169.43,169.43,47400000.0
2008-07-23 04:33:00,169.43,169.44,169.43,169.44,33600000.0
2008-07-23 04:34:00,169.44,169.44,169.435,169.435,7200000.0
2008-07-23 04:35:00,169.44,169.44,169.435,169.44,26200000.0
2008-07-23 04:36:00,169.44,169.44,169.44,169.44,28800000.0
2008-07-23 04:37:00,169.44,169.455,169.435,169.435,40600000.0
2008-07-23 04:38:00,169.44,169.46,169.44,169.45,70800000.0
2008-07-23 04:39:00,169.445,169.45,169.44,169.45,82000000.0
2008-07-23 04:40:00,169.445,169.46,169.445,169.46,17300000.0
2008-07-23 04:41:00,169.46,169.46,169.45,169.455,18400000.0
2008-07-23 04:42:00,169.45,169.455,169.435,169.44,50300000.0
2008-07-23 04:43:00,169.44,169.455,169.435,169.44,51400000.0
2008-07-23 04:44:00,169.44,169.44,169.44,169.44,9000000.0
2008-07-23 04:45:00,169.45,169.45,169.4,169.41,42300000.0
2008-07-23 04:46:00,169.41,169.41,169.375,169.375,70900000.0
2008-07-23 04:47:00,169.38,169.395,169.37,169.39,88000000.0
2008-07-23 04:48:00,169.39,169.41,169.39,169.41,67300000.0
2008-07-23 04:49:00,169.415,169.42,169.4,169.41,78100000.0
2008-07-23 04:50:00,169.41,169.415,169.4,169.41,28500000.0
2008-07-23 04:51:00,169.41,169.42,169.41,169.42,31200000.0
2008-07-23 04:52:00,169.42,169.43,169.42,169.42,13500000.0
2008-07-23 04:53:00,169.42,169.42,169.41,169.42,39600000.0
2008-07-23 04:54:00,169.42,169.42,169.4,169.4,38300000.0
2008-07-23 04:55:00,169.4,169.41,169.4,169.41,62500000.0
2008-07-23 04:56:00,169.405,169.42,169.4,169.41,85100000.0
2008-07-23 04:57:00,169.405,169.405,169.37,169.39,56300000.0
2008-07-23 04:58:00,169.385,169.39,169.38,169.38,34200000.0
2008-07-23 04:59:00,169.38,169.38,169.32,169.34,169900000.0
2008-07-23 05:00:00,169.34,169.35,169.305,169.315,250200000.0
2008-07-23 05:01:00,169.31,169.32,169.28,169.3,180600000.0
2008-07-23 05:02:00,169.3,169.33,169.29,169.29,110800000.0
2008-07-23 05:03:00,169.3,169.31,169.255,169.27,151800000.0
2008-07-23 05:04:00,169.27,169.315,169.25,169.28,91600000.0
2008-07-23 05:05:00,169.29,169.29,169.255,169.28,60700000.0
2008-07-23 05:06:00,169.28,169.305,169.275,169.28,68300000.0
2008-07-23 05:07:00,169.28,169.29,169.27,169.28,54500000.0
2008-07-23 05:08:00,169.28,169.28,169.27,169.28,71300000.0
2008-07-23 05:09:00,169.28,169.28,169.27,169.27,55700000.0
2008-07-23 05:10:00,169.27,169.27,169.245,169.26,108300000.0
2008-07-23 05:11:00,169.26,169.27,169.26,169.27,27900000.0
2008-07-23 05:12:00,169.27,169.285,169.26,169.28,82500000.0
2008-07-23 05:13:00,169.27,169.28,169.26,169.27,39900000.0
2008-07-23 05:14:00,169.27,169.28,169.27,169.27,65700000.0
2008-07-23 05:15:00,169.27,169.275,169.255,169.255,20700000.0
2008-07-23 05:16:00,169.26,169.285,169.26,169.27,48700000.0
2008-07-23 05:17:00,169.27,169.285,169.265,169.28,28200000.0
2008-07-23 05:18:00,169.28,169.295,169.27,169.29,63900000.0
2008-07-23 05:19:00,169.29,169.29,169.27,169.28,49200000.0
2008-07-23 05:20:00,169.28,169.29,169.28,169.29,25100000.0
2008-07-23 05:21:00,169.28,169.28,169.28,169.28,5400000.0
2008-07-23 05:22:00,169.29,169.3,169.28,169.3,27300000.0
2008-07-23 05:23:00,169.29,169.3,169.29,169.29,33600000.0
2008-07-23 05:24:00,169.29,169.31,169.29,169.3,25400000.0
2008-07-23 05:25:00,169.3,169.31,169.3,169.3,16200000.0
2008-07-23 05:26:00,169.3,169.31,169.3,169.3,47100000.0
2008-07-23 05:27:00,169.3,169.31,169.28,169.28,29900000.0
2008-07-23 05:28:00,169.28,169.29,169.28,169.28,28900000.0
2008-07-23 05:29:00,169.28,169.29,169.28,169.28,47500000.0
2008-07-23 05:30:00,169.28,169.3,169.28,169.3,29100000.0
2008-07-23 05:31:00,169.3,169.34,169.3,169.31,72300000.0
2008-07-23 05:32:00,169.305,169.31,169.28,169.28,66500000.0
2008-07-23 05:33:00,169.27,169.27,169.26,169.27,38000000.0
2008-07-23 05:34:00,169.27,169.27,169.26,169.27,57500000.0
2008-07-23 05:35:00,169.27,169.31,169.26,169.31,88100000.0
2008-07-23 05:36:00,169.31,169.31,169.3,169.31,16800000.0
2008-07-23 05:37:00,169.31,169.32,169.3,169.3,88300000.0
2008-07-23 05:38:00,169.31,169.31,169.3,169.31,40300000.0
2008-07-23 05:39:00,169.3,169.31,169.29,169.29,61600000.0
2008-07-23 05:40:00,169.28,169.28,169.28,169.28,26000000.0
2008-07-23 05:41:00,169.28,169.3,169.28,169.3,40100000.0
2008-07-23 05:42:00,169.3,169.32,169.29,169.31,71800000.0
2008-07-23 05:43:00,169.31,169.33,169.31,169.32,49900000.0
2008-07-23 05:44:00,169.32,169.32,169.32,169.32,19500000.0
2008-07-23 05:45:00,169.32,169.32,169.31,169.31,20700000.0
2008-07-23 05:46:00,169.31,169.34,169.31,169.33,71500000.0
2008-07-23 05:47:00,169.33,169.35,169.33,169.35,59300000.0
2008-07-23 05:48:00,169.34,169.35,169.34,169.35,43400000.0
2008-07-23 05:49:00,169.34,169.35,169.33,169.34,67400000.0
2008-07-23 05:50:00,169.33,169.36,169.33,169.33,62900000.0
2008-07-23 05:51:00,169.34,169.34,169.31,169.31,116600000.0
2008-07-23 05:52:00,169.31,169.33,169.3,169.31,83100000.0
2008-07-23 05:53:00,169.3,169.32,169.3,169.31,51500000.0
2008-07-23 05:54:00,169.31,169.325,169.305,169.31,29300000.0
2008-07-23 05:55:00,169.31,169.325,169.3,169.3,88300000.0
2008-07-23 05:56:00,169.31,169.33,169.305,169.325,26100000.0
2008-07-23 05:57:00,169.305,169.345,169.305,169.325,92900000.0
2008-07-23 05:58:00,169.34,169.34,169.34,169.34,22000000.0
2008-07-23 05:59:00,169.34,169.39,169.34,169.38,143000000.0
2008-07-23 06:00:00,169.38,169.38,169.37,169.37,57000000.0
2008-07-23 06:01:00,169.37,169.4,169.36,169.36,114900000.0
2008-07-23 06:02:00,169.375,169.4,169.36,169.4,169700000.0
2008-07-23 06:03:00,169.41,169.415,169.39,169.395,112200000.0
2008-07-23 06:04:00,169.4,169.41,169.355,169.37,129800000.0
2008-07-23 06:05:00,169.37,169.37,169.36,169.37,32100000.0
2008-07-23 06:06:00,169.37,169.41,169.355,169.4,129300000.0
2008-07-23 06:07:00,169.41,169.43,169.4,169.42,97700000.0
2008-07-23 06:08:00,169.42,169.42,169.41,169.41,64500000.0
2008-07-23 06:09:00,169.41,169.45,169.41,169.44,85000000.0
2008-07-23 06:10:00,169.435,169.46,169.43,169.455,132100000.0
2008-07-23 06:11:00,169.46,169.47,169.45,169.46,79300000.0
2008-07-23 06:12:00,169.46,169.46,169.425,169.425,102900000.0
2008-07-23 06:13:00,169.42,169.43,169.4,169.42,77200000.0
2008-07-23 06:14:00,169.42,169.425,169.42,169.42,71100000.0
2008-07-23 06:15:00,169.42,169.435,169.41,169.42,47700000.0
2008-07-23 06:16:00,169.42,169.425,169.415,169.425,14000000.0
2008-07-23 06:17:00,169.43,169.455,169.405,169.44,86100000.0
2008-07-23 06:18:00,169.44,169.44,169.41,169.43,55300000.0
2008-07-23 06:19:00,169.43,169.46,169.43,169.46,65900000.0
2008-07-23 06:20:00,169.46,169.465,169.4,169.42,96300000.0
2008-07-23 06:21:00,169.42,169.425,169.38,169.405,91400000.0
2008-07-23 06:22:00,169.41,169.415,169.375,169.38,54100000.0
2008-07-23 06:23:00,169.38,169.39,169.37,169.375,102200000.0
2008-07-23 06:24:00,169.375,169.39,169.375,169.375,51500000.0
2008-07-23 06:25:00,169.375,169.395,169.37,169.395,65500000.0
2008-07-23 06:26:00,169.395,169.415,169.39,169.405,72500000.0
2008-07-23 06:27:00,169.41,169.44,169.4,169.41,127200000.0
2008-07-23 06:28:00,169.41,169.425,169.41,169.415,52700000.0
2008-07-23 06:29:00,169.415,169.415,169.415,169.415,2000000.0
2008-07-23 06:30:00,169.415,169.42,169.405,169.42,64400000.0
2008-07-23 06:31:00,169.415,169.42,169.405,169.405,102600000.0
2008-07-23 06:32:00,169.405,169.405,169.385,169.39,32700000.0
2008-07-23 06:33:00,169.385,169.44,169.38,169.425,190700000.0
2008-07-23 06:34:00,169.42,169.465,169.42,169.445,163700000.0
2008-07-23 06:35:00,169.44,169.455,169.425,169.435,108600000.0
2008-07-23 06:36:00,169.435,169.45,169.425,169.435,43000000.0
2008-07-23 06:37:00,169.435,169.44,169.41,169.43,67600000.0
2008-07-23 06:38:00,169.43,169.43,169.4,169.42,101300000.0
2008-07-23 06:39:00,169.41,169.43,169.385,169.42,93100000.0
2008-07-23 06:40:00,169.42,169.425,169.41,169.415,26200000.0
2008-07-23 06:41:00,169.41,169.42,169.39,169.4,34000000.0
2008-07-23 06:42:00,169.4,169.43,169.4,169.425,101400000.0
2008-07-23 06:43:00,169.425,169.425,169.4,169.405,29800000.0
2008-07-23 06:44:00,169.41,169.41,169.39,169.4,77600000.0
2008-07-23 06:45:00,169.4,169.405,169.36,169.36,102600000.0
2008-07-23 06:46:00,169.36,169.38,169.335,169.365,178600000.0
2008-07-23 06:47:00,169.36,169.37,169.35,169.36,87000000.0
2008-07-23 06:48:00,169.36,169.395,169.36,169.37,89900000.0
2008-07-23 06:49:00,169.365,169.38,169.355,169.36,112400000.0
2008-07-23 06:50:00,169.36,169.4,169.36,169.4,77600000.0
2008-07-23 06:51:00,169.4,169.42,169.37,169.42,119400000.0
2008-07-23 06:52:00,169.42,169.45,169.42,169.44,108500000.0
2008-07-23 06:53:00,169.44,169.44,169.42,169.425,39500000.0
2008-07-23 06:54:00,169.43,169.44,169.385,169.39,40100000.0
2008-07-23 06:55:00,169.39,169.41,169.39,169.395,74300000.0
2008-07-23 06:56:00,169.405,169.405,169.395,169.4,45200000.0
2008-07-23 06:57:00,169.395,169.395,169.38,169.38,19700000.0
2008-07-23 06:58:00,169.38,169.38,169.37,169.38,16900000.0
2008-07-23 06:59:00,169.38,169.42,169.375,169.41,140000000.0
2008-07-23 07:00:00,169.41,169.42,169.38,169.39,81300000.0
2008-07-23 07:01:00,169.39,169.395,169.36,169.37,78100000.0
2008-07-23 07:02:00,169.37,169.37,169.32,169.33,123300000.0
2008-07-23 07:03:00,169.32,169.33,169.3,169.32,80600000.0
2008-07-23 07:04:00,169.32,169.34,169.31,169.32,124800000.0
2008-07-23 07:05:00,169.32,169.33,169.31,169.33,65100000.0
2008-07-23 07:06:00,169.33,169.355,169.33,169.34,72000000.0
2008-07-23 07:07:00,169.33,169.36,169.33,169.34,56400000.0
2008-07-23 07:08:00,169.35,169.39,169.35,169.39,51000000.0
2008-07-23 07:09:00,169.39,169.41,169.38,169.41,115500000.0
2008-07-23 07:10:00,169.41,169.42,169.41,169.42,11200000.0
2008-07-23 07:11:00,169.42,169.42,169.365,169.37,98900000.0
2008-07-23 07:12:00,169.37,169.385,169.35,169.38,69400000.0
2008-07-23 07:13:00,169.375,169.38,169.35,169.35,78500000.0
2008-07-23 07:14:00,169.35,169.36,169.325,169.36,52200000.0
2008-07-23 07:15:00,169.355,169.36,169.345,169.35,48200000.0
2008-07-23 07:16:00,169.35,169.36,169.35,169.36,26400000.0
2008-07-23 07:17:00,169.37,169.37,169.36,169.36,31100000.0
2008-07-23 07:18:00,169.36,169.365,169.35,169.36,89600000.0
2008-07-23 07:19:00,169.35,169.36,169.35,169.36,31000000.0
2008-07-23 07:20:00,169.36,169.36,169.34,169.35,64200000.0
2008-07-23 07:21:00,169.34,169.34,169.31,169.31,59000000.0
2008-07-23 07:22:00,169.32,169.32,169.31,169.31,19300000.0
2008-07-23 07:23:00,169.32,169.35,169.31,169.34,56400000.0
2008-07-23 07:24:00,169.35,169.36,169.305,169.35,140900000.0
2008-07-23 07:25:00,169.355,169.36,169.32,169.34,112600000.0
2008-07-23 07:26:00,169.34,169.35,169.34,169.34,26800000.0
2008-07-23 07:27:00,169.34,169.38,169.315,169.37,204500000.0
2008-07-23 07:28:00,169.37,169.385,169.33,169.34,142800000.0
2008-07-23 07:29:00,169.34,169.37,169.34,169.36,60600000.0
2008-07-23 07:30:00,169.36,169.36,169.32,169.33,74600000.0
2008-07-23 07:31:00,169.33,169.34,169.32,169.34,37900000.0
2008-07-23 07:32:00,169.34,169.34,169.335,169.34,43100000.0
2008-07-23 07:33:00,169.335,169.34,169.32,169.34,88400000.0
2008-07-23 07:34:00,169.34,169.34,169.315,169.32,92000000.0
2008-07-23 07:35:00,169.32,169.32,169.31,169.31,83400000.0
2008-07-23 07:36:00,169.32,169.33,169.31,169.33,65500000.0
2008-07-23 07:37:00,169.33,169.36,169.33,169.35,55600000.0
2008-07-23 07:38:00,169.35,169.36,169.35,169.35,34800000.0
2008-07-23 07:39:00,169.35,169.36,169.35,169.35,47600000.0
2008-07-23 07:40:00,169.36,169.37,169.35,169.37,60600000.0
2008-07-23 07:41:00,169.37,169.375,169.355,169.36,72400000.0
2008-07-23 07:42:00,169.36,169.38,169.355,169.38,92800000.0
2008-07-23 07:43:00,169.38,169.4,169.38,169.4,72000000.0
2008-07-23 07:44:00,169.41,169.43,169.4,169.42,87000000.0
2008-07-23 07:45:00,169.42,169.42,169.41,169.41,119200000.0
2008-07-23 07:46:00,169.42,169.43,169.42,169.425,39500000.0
2008-07-23 07:47:00,169.43,169.43,169.42,169.43,46400000.0
2008-07-23 07:48:00,169.43,169.43,169.42,169.43,77900000.0
2008-07-23 07:49:00,169.44,169.46,169.42,169.435,115600000.0
2008-07-23 07:50:00,169.44,169.465,169.44,169.46,92200000.0
2008-07-23 07:51:00,169.455,169.46,169.44,169.44,62500000.0
2008-07-23 07:52:00,169.44,169.445,169.41,169.41,80100000.0
2008-07-23 07:53:00,169.41,169.41,169.4,169.4,28800000.0
2008-07-23 07:54:00,169.41,169.43,169.41,169.42,67300000.0
2008-07-23 07:55:00,169.415,169.45,169.415,169.45,91200000.0
2008-07-23 07:56:00,169.45,169.5,169.45,169.48,113500000.0
2008-07-23 07:57:00,169.48,169.5,169.465,169.47,115500000.0
2008-07-23 07:58:00,169.475,169.49,169.46,169.46,87500000.0
2008-07-23 07:59:00,169.46,169.49,169.435,169.48,60200000.0
2008-07-23 08:00:00,169.48,169.49,169.46,169.46,130900000.0
2008-07-23 08:01:00,169.46,169.48,169.46,169.47,216400000.0
2008-07-23 08:02:00,169.47,169.485,169.46,169.47,173700000.0
2008-07-23 08:03:00,169.47,169.49,169.46,169.465,138600000.0
2008-07-23 08:04:00,169.465,169.48,169.46,169.47,193500000.0
2008-07-23 08:05:00,169.47,169.51,169.45,169.51,128600000.0
2008-07-23 08:06:00,169.51,169.51,169.495,169.5,165400000.0
2008-07-23 08:07:00,169.51,169.51,169.465,169.465,183200000.0
2008-07-23 08:08:00,169.47,169.475,169.43,169.46,162700000.0
2008-07-23 08:09:00,169.46,169.48,169.45,169.47,106600000.0
2008-07-23 08:10:00,169.465,169.48,169.44,169.47,195700000.0
2008-07-23 08:11:00,169.47,169.48,169.435,169.45,281300000.0
2008-07-23 08:12:00,169.455,169.47,169.44,169.44,211800000.0
2008-07-23 08:13:00,169.45,169.45,169.405,169.405,163700000.0
2008-07-23 08:14:00,169.41,169.415,169.385,169.39,227000000.0
2008-07-23 08:15:00,169.4,169.405,169.375,169.4,149800000.0
2008-07-23 08:16:00,169.4,169.41,169.38,169.38,186000000.0
2008-07-23 08:17:00,169.38,169.41,169.37,169.4,198800000.0
2008-07-23 08:18:00,169.4,169.41,169.39,169.4,187000000.0
2008-07-23 08:19:00,169.4,169.4,169.38,169.38,77100000.0
2008-07-23 08:20:00,169.38,169.42,169.37,169.415,128800000.0
2008-07-23 08:21:00,169.42,169.465,169.4,169.46,120100000.0
2008-07-23 08:22:00,169.465,169.5,169.45,169.45,270300000.0
2008-07-23 08:23:00,169.45,169.51,169.44,169.49,242200000.0
2008-07-23 08:24:00,169.49,169.555,169.49,169.54,255900000.0
2008-07-23 08:25:00,169.54,169.68,169.53,169.635,329900000.0
2008-07-23 08:26:00,169.63,169.69,169.62,169.63,271000000.0
2008-07-23 08:27:00,169.63,169.63,169.58,169.59,258800000.0
2008-07-23 08:28:00,169.59,169.64,169.575,169.63,255000000.0
2008-07-23 08:29:00,169.64,169.64,169.6,169.625,207400000.0
2008-07-23 08:30:00,169.625,169.63,169.59,169.59,131100000.0
2008-07-23 08:31:00,169.59,169.63,169.585,169.63,139800000.0
2008-07-23 08:32:00,169.64,169.645,169.625,169.645,179100000.0
2008-07-23 08:33:00,169.645,169.66,169.64,169.65,210500000.0
2008-07-23 08:34:00,169.65,169.66,169.64,169.655,161000000.0
2008-07-23 08:35:00,169.655,169.67,169.625,169.665,239300000.0
2008-07-23 08:36:00,169.665,169.67,169.65,169.66,118200000.0
2008-07-23 08:37:00,169.66,169.67,169.63,169.63,256199999.0
2008-07-23 08:38:00,169.63,169.725,169.63,169.725,225200000.0
2008-07-23 08:39:00,169.72,169.78,169.715,169.76,345500000.0
2008-07-23 08:40:00,169.76,169.78,169.755,169.76,298200000.0
2008-07-23 08:41:00,169.765,169.83,169.75,169.8,439000000.0
2008-07-23 08:42:00,169.8,169.81,169.78,169.8,257100000.0
2008-07-23 08:43:00,169.79,169.825,169.78,169.825,149400000.0
2008-07-23 08:44:00,169.83,169.835,169.8,169.81,217500000.0
2008-07-23 08:45:00,169.815,169.87,169.81,169.85,297600000.0
2008-07-23 08:46:00,169.85,169.855,169.84,169.845,149700000.0
2008-07-23 08:47:00,169.845,169.87,169.84,169.87,113700000.0
2008-07-23 08:48:00,169.87,169.94,169.87,169.91,339500000.0
2008-07-23 08:49:00,169.91,169.945,169.91,169.935,207900000.0
2008-07-23 08:50:00,169.94,169.955,169.905,169.91,287400000.0
2008-07-23 08:51:00,169.91,169.96,169.9,169.94,241200000.0
2008-07-23 08:52:00,169.94,169.955,169.92,169.93,234300000.0
2008-07-23 08:53:00,169.93,169.935,169.91,169.91,174300000.0
2008-07-23 08:54:00,169.91,169.92,169.88,169.9,265900000.0
2008-07-23 08:55:00,169.9,169.91,169.885,169.91,212800000.0
2008-07-23 08:56:00,169.905,169.915,169.88,169.89,308600000.0
2008-07-23 08:57:00,169.885,169.905,169.8,169.82,336300000.0
2008-07-23 08:58:00,169.82,169.83,169.77,169.78,410100000.0
2008-07-23 08:59:00,169.78,169.81,169.775,169.79,309100000.0
2008-07-23 09:00:00,169.79,169.825,169.78,169.8,328200000.0
2008-07-23 09:01:00,169.8,169.855,169.78,169.795,413600000.0
2008-07-23 09:02:00,169.8,169.825,169.75,169.75,305900000.0
2008-07-23 09:03:00,169.745,169.76,169.69,169.7,265400000.0
2008-07-23 09:04:00,169.7,169.72,169.665,169.71,202800000.0
2008-07-23 09:05:00,169.71,169.8,169.71,169.79,215900000.0
2008-07-23 09:06:00,169.79,169.81,169.74,169.795,213000000.0
2008-07-23 09:07:00,169.79,169.8,169.755,169.77,162500000.0
2008-07-23 09:08:00,169.77,169.79,169.74,169.75,141500000.0
2008-07-23 09:09:00,169.76,169.77,169.745,169.77,191400000.0
2008-07-23 09:10:00,169.77,169.77,169.74,169.75,177300000.0
2008-07-23 09:11:00,169.75,169.76,169.74,169.75,235300000.0
2008-07-23 09:12:00,169.75,169.77,169.74,169.75,178500000.0
2008-07-23 09:13:00,169.75,169.76,169.72,169.73,195700000.0
2008-07-23 09:14:00,169.73,169.78,169.72,169.77,208100000.0
2008-07-23 09:15:00,169.76,169.78,169.75,169.77,138800000.0
2008-07-23 09:16:00,169.77,169.8,169.76,169.8,171600000.0
2008-07-23 09:17:00,169.8,169.855,169.79,169.79,274700000.0
2008-07-23 09:18:00,169.79,169.825,169.79,169.805,210400000.0
2008-07-23 09:19:00,169.81,169.83,169.785,169.81,234000000.0
2008-07-23 09:20:00,169.82,169.82,169.8,169.81,233900000.0
2008-07-23 09:21:00,169.8,169.81,169.77,169.78,246400000.0
2008-07-23 09:22:00,169.78,169.79,169.76,169.77,281900000.0
2008-07-23 09:23:00,169.77,169.78,169.75,169.76,238200000.0
2008-07-23 09:24:00,169.76,169.78,169.755,169.77,207300000.0
2008-07-23 09:25:00,169.77,169.77,169.75,169.75,125600000.0
2008-07-23 09:26:00,169.75,169.75,169.72,169.74,254900000.0
2008-07-23 09:27:00,169.735,169.74,169.71,169.73,200100000.0
2008-07-23 09:28:00,169.73,169.8,169.73,169.77,296400000.0
2008-07-23 09:29:00,169.76,169.78,169.76,169.77,230800000.0
2008-07-23 09:30:00,169.77,169.795,169.77,169.785,191900000.0
2008-07-23 09:31:00,169.79,169.79,169.75,169.75,191800000.0
2008-07-23 09:32:00,169.75,169.78,169.72,169.73,197700000.0
2008-07-23 09:33:00,169.73,169.73,169.72,169.72,92400000.0
2008-07-23 09:34:00,169.72,169.72,169.7,169.72,144400000.0
2008-07-23 09:35:00,169.725,169.755,169.725,169.75,91200000.0
2008-07-23 09:36:00,169.75,169.77,169.73,169.74,128400000.0
2008-07-23 09:37:00,169.74,169.75,169.74,169.74,167400000.0
2008-07-23 09:38:00,169.74,169.78,169.74,169.76,69100000.0
2008-07-23 09:39:00,169.76,169.775,169.745,169.77,196400000.0
2008-07-23 09:40:00,169.77,169.83,169.77,169.82,286700000.0
2008-07-23 09:41:00,169.82,169.85,169.82,169.82,218400000.0
2008-07-23 09:42:00,169.82,169.85,169.81,169.81,217800000.0
2008-07-23 09:43:00,169.81,169.82,169.78,169.8,233700000.0
2008-07-23 09:44:00,169.8,169.835,169.795,169.83,200200000.0
2008-07-23 09:45:00,169.83,169.84,169.81,169.81,239600000.0
2008-07-23 09:46:00,169.81,169.835,169.8,169.8,208500000.0
2008-07-23 09:47:00,169.8,169.8,169.74,169.785,265500000.0
2008-07-23 09:48:00,169.79,169.82,169.79,169.79,272600000.0
2008-07-23 09:49:00,169.79,169.81,169.76,169.8,232600000.0
2008-07-23 09:50:00,169.8,169.83,169.78,169.82,235400000.0
2008-07-23 09:51:00,169.82,169.855,169.8,169.855,171499999.0
2008-07-23 09:52:00,169.85,169.855,169.81,169.83,270600000.0
2008-07-23 09:53:00,169.83,169.85,169.815,169.84,239400000.0
2008-07-23 09:54:00,169.84,169.87,169.83,169.84,181000000.0
2008-07-23 09:55:00,169.84,169.84,169.82,169.84,111600000.0
2008-07-23 09:56:00,169.84,169.84,169.775,169.775,142200000.0
2008-07-23 09:57:00,169.77,169.775,169.72,169.76,239700000.0
2008-07-23 09:58:00,169.76,169.785,169.755,169.76,208600000.0
2008-07-23 09:59:00,169.76,169.78,169.755,169.775,257800000.0
2008-07-23 10:00:00,169.77,169.785,169.76,169.775,128700000.0
2008-07-23 10:01:00,169.78,169.79,169.76,169.79,263700000.0
2008-07-23 10:02:00,169.79,169.79,169.75,169.77,145700000.0
2008-07-23 10:03:00,169.77,169.78,169.77,169.77,244100000.0
2008-07-23 10:04:00,169.77,169.775,169.76,169.77,196500000.0
2008-07-23 10:05:00,169.77,169.78,169.75,169.76,236700000.0
2008-07-23 10:06:00,169.76,169.78,169.75,169.78,200400000.0
2008-07-23 10:07:00,169.78,169.79,169.75,169.78,285800000.0
2008-07-23 10:08:00,169.785,169.79,169.74,169.75,325600000.0
2008-07-23 10:09:00,169.75,169.75,169.69,169.71,225000000.0
2008-07-23 10:10:00,169.71,169.73,169.7,169.73,130500000.0
2008-07-23 10:11:00,169.72,169.74,169.71,169.74,79000000.0
2008-07-23 10:12:00,169.74,169.76,169.72,169.75,116100000.0
2008-07-23 10:13:00,169.75,169.77,169.75,169.75,100500000.0
2008-07-23 10:14:00,169.75,169.79,169.75,169.79,172000000.0
2008-07-23 10:15:00,169.79,169.81,169.79,169.8,75200000.0
2008-07-23 10:16:00,169.8,169.83,169.78,169.81,256700000.0
2008-07-23 10:17:00,169.81,169.84,169.81,169.82,143700000.0
2008-07-23 10:18:00,169.82,169.82,169.775,169.815,128200000.0
2008-07-23 10:19:00,169.82,169.83,169.8,169.8,98200000.0
2008-07-23 10:20:00,169.8,169.82,169.79,169.82,224200000.0
2008-07-23 10:21:00,169.82,169.82,169.79,169.8,192500000.0
2008-07-23 10:22:00,169.8,169.82,169.78,169.8,198200000.0
2008-07-23 10:23:00,169.8,169.81,169.75,169.77,212800000.0
2008-07-23 10:24:00,169.77,169.78,169.74,169.76,125800000.0
2008-07-23 10:25:00,169.76,169.79,169.75,169.78,226500000.0
2008-07-23 10:26:00,169.78,169.84,169.78,169.83,186000000.0
2008-07-23 10:27:00,169.83,169.84,169.83,169.83,213800000.0
2008-07-23 10:28:00,169.83,169.85,169.83,169.85,194300000.0
2008-07-23 10:29:00,169.85,169.86,169.85,169.86,105600000.0
2008-07-23 10:30:00,169.86,169.87,169.83,169.83,295400000.0
2008-07-23 10:31:00,169.83,169.835,169.785,169.81,279000000.0
2008-07-23 10:32:00,169.81,169.81,169.79,169.81,225500000.0
2008-07-23 10:33:00,169.81,169.84,169.81,169.83,135500000.0
2008-07-23 10:34:00,169.83,169.85,169.825,169.85,147800000.0
2008-07-23 10:35:00,169.85,169.86,169.82,169.84,168000000.0
2008-07-23 10:36:00,169.84,169.85,169.8,169.8,185000000.0
2008-07-23 10:37:00,169.8,169.805,169.75,169.77,205400000.0
2008-07-23 10:38:00,169.77,169.77,169.71,169.76,329670000.0
2008-07-23 10:39:00,169.76,169.81,169.74,169.8,259000000.0
2008-07-23 10:40:00,169.8,169.8,169.7,169.7,265500000.0
2008-07-23 10:41:00,169.7,169.7,169.64,169.655,388800000.0
2008-07-23 10:42:00,169.645,169.67,169.645,169.65,337100000.0
2008-07-23 10:43:00,169.65,169.655,169.585,169.605,308900000.0
2008-07-23 10:44:00,169.605,169.62,169.555,169.58,263200000.0
2008-07-23 10:45:00,169.57,169.63,169.57,169.63,378500000.0
2008-07-23 10:46:00,169.63,169.64,169.6,169.62,284900000.0
2008-07-23 10:47:00,169.63,169.63,169.605,169.61,259700000.0
2008-07-23 10:48:00,169.61,169.61,169.6,169.61,114600000.0
2008-07-23 10:49:00,169.61,169.63,169.6,169.62,196100000.0
2008-07-23 10:50:00,169.62,169.62,169.58,169.59,1678999997.0
2008-07-23 10:51:00,169.59,169.64,169.59,169.61,304000000.0
2008-07-23 10:52:00,169.61,169.64,169.605,169.63,318900000.0
2008-07-23 10:53:00,169.63,169.66,169.61,169.66,309300000.0
2008-07-23 10:54:00,169.66,169.675,169.645,169.65,210500000.0
2008-07-23 10:55:00,169.65,169.68,169.65,169.675,154100000.0
2008-07-23 10:56:00,169.675,169.68,169.66,169.665,181900000.0
2008-07-23 10:57:00,169.665,169.67,169.63,169.65,162600000.0
2008-07-23 10:58:00,169.65,169.66,169.61,169.61,184000000.0
2008-07-23 10:59:00,169.61,169.615,169.51,169.53,318400000.0
2008-07-23 11:00:00,169.53,169.57,169.51,169.515,460300000.0
2008-07-23 11:01:00,169.51,169.52,169.465,169.47,373900000.0
2008-07-23 11:02:00,169.47,169.52,169.47,169.52,302100000.0
2008-07-23 11:03:00,169.52,169.535,169.51,169.53,255000000.0
2008-07-23 11:04:00,169.53,169.55,169.52,169.55,209500000.0
2008-07-23 11:05:00,169.545,169.56,169.54,169.55,98200000.0
2008-07-23 11:06:00,169.55,169.56,169.52,169.54,244500000.0
2008-07-23 11:07:00,169.54,169.57,169.53,169.55,228200000.0
2008-07-23 11:08:00,169.55,169.56,169.55,169.55,200700000.0
2008-07-23 11:09:00,169.55,169.56,169.53,169.53,221800000.0
2008-07-23 11:10:00,169.53,169.56,169.53,169.53,120200000.0
2008-07-23 11:11:00,169.53,169.55,169.53,169.54,151900000.0
2008-07-23 11:12:00,169.545,169.57,169.535,169.55,549099999.0
2008-07-23 11:13:00,169.55,169.57,169.52,169.56,389400000.0
2008-07-23 11:14:00,169.56,169.56,169.53,169.55,152400000.0
2008-07-23 11:15:00,169.55,169.55,169.52,169.54,138300000.0
2008-07-23 11:16:00,169.54,169.56,169.53,169.55,128500000.0
2008-07-23 11:17:00,169.55,169.57,169.55,169.55,172700000.0
2008-07-23 11:18:00,169.55,169.55,169.54,169.55,96500000.0
2008-07-23 11:19:00,169.55,169.57,169.54,169.57,143700000.0
2008-07-23 11:20:00,169.57,169.57,169.56,169.57,89900000.0
2008-07-23 11:21:00,169.57,169.59,169.57,169.58,87200000.0
2008-07-23 11:22:00,169.575,169.59,169.57,169.58,200500000.0
2008-07-23 11:23:00,169.58,169.61,169.57,169.605,153700000.0
2008-07-23 11:24:00,169.605,169.625,169.595,169.625,359300000.0
2008-07-23 11:25:00,169.625,169.63,169.61,169.62,221400000.0
2008-07-23 11:26:00,169.62,169.67,169.62,169.66,316100000.0
2008-07-23 11:27:00,169.66,169.67,169.66,169.66,141100000.0
2008-07-23 11:28:00,169.66,169.67,169.61,169.62,249100000.0
2008-07-23 11:29:00,169.625,169.63,169.6,169.6,156200000.0
2008-07-23 11:30:00,169.6,169.61,169.59,169.59,168500000.0
2008-07-23 11:31:00,169.59,169.595,169.56,169.57,254400000.0
2008-07-23 11:32:00,169.57,169.575,169.55,169.565,182800000.0
2008-07-23 11:33:00,169.565,169.61,169.565,169.61,286600000.0
2008-07-23 11:34:00,169.61,169.63,169.6,169.61,207200000.0
2008-07-23 11:35:00,169.61,169.63,169.59,169.61,284200000.0
2008-07-23 11:36:00,169.615,169.65,169.61,169.65,214900000.0
2008-07-23 11:37:00,169.65,169.67,169.65,169.67,108700000.0
2008-07-23 11:38:00,169.67,169.67,169.65,169.66,56700000.0
2008-07-23 11:39:00,169.66,169.67,169.65,169.65,201000000.0
2008-07-23 11:40:00,169.65,169.65,169.65,169.65,90800000.0
2008-07-23 11:41:00,169.65,169.66,169.63,169.63,164600000.0
2008-07-23 11:42:00,169.63,169.635,169.605,169.61,299800000.0
2008-07-23 11:43:00,169.61,169.63,169.61,169.62,107000000.0
2008-07-23 11:44:00,169.62,169.63,169.62,169.63,99400000.0
2008-07-23 11:45:00,169.63,169.63,169.61,169.615,107300000.0
2008-07-23 11:46:00,169.61,169.62,169.6,169.6,239200000.0
2008-07-23 11:47:00,169.6,169.63,169.6,169.61,142400000.0
2008-07-23 11:48:00,169.61,169.63,169.59,169.6,340300000.0
2008-07-23 11:49:00,169.6,169.6,169.53,169.535,292500000.0
2008-07-23 11:50:00,169.53,169.55,169.53,169.54,169900000.0
2008-07-23 11:51:00,169.54,169.56,169.54,169.55,126100000.0
2008-07-23 11:52:00,169.55,169.58,169.535,169.57,162600000.0
2008-07-23 11:53:00,169.57,169.58,169.57,169.57,120000000.0
2008-07-23 11:54:00,169.57,169.58,169.55,169.56,234000000.0
2008-07-23 11:55:00,169.565,169.64,169.555,169.64,137200000.0
2008-07-23 11:56:00,169.635,169.64,169.62,169.63,134800000.0
2008-07-23 11:57:00,169.63,169.635,169.6,169.63,201800000.0
2008-07-23 11:58:00,169.625,169.625,169.59,169.59,167600000.0
2008-07-23 11:59:00,169.595,169.595,169.53,169.545,199400000.0
2008-07-23 12:00:00,169.545,169.61,169.545,169.6,244700000.0
2008-07-23 12:01:00,169.605,169.64,169.565,169.575,353600000.0
2008-07-23 12:02:00,169.575,169.61,169.57,169.61,146900000.0
2008-07-23 12:03:00,169.61,169.63,169.6,169.61,111000000.0
2008-07-23 12:04:00,169.61,169.655,169.61,169.645,243600000.0
2008-07-23 12:05:00,169.645,169.65,169.62,169.645,103100000.0
2008-07-23 12:06:00,169.645,169.65,169.615,169.615,154800000.0
2008-07-23 12:07:00,169.61,169.625,169.6,169.625,146000000.0
2008-07-23 12:08:00,169.61,169.635,169.595,169.62,98900000.0
2008-07-23 12:09:00,169.62,169.62,169.605,169.62,80400000.0
2008-07-23 12:10:00,169.62,169.64,169.61,169.62,171800000.0
2008-07-23 12:11:00,169.62,169.625,169.6,169.625,148600000.0
2008-07-23 12:12:00,169.62,169.645,169.62,169.645,159000000.0
2008-07-23 12:13:00,169.645,169.655,169.63,169.63,211800000.0
2008-07-23 12:14:00,169.63,169.67,169.63,169.67,149600000.0
2008-07-23 12:15:00,169.67,169.67,169.64,169.64,157200000.0
2008-07-23 12:16:00,169.64,169.65,169.58,169.59,186900000.0
2008-07-23 12:17:00,169.59,169.6,169.58,169.58,136500000.0
2008-07-23 12:18:00,169.58,169.615,169.58,169.615,117500000.0
2008-07-23 12:19:00,169.615,169.64,169.58,169.62,195500000.0
2008-07-23 12:20:00,169.61,169.63,169.59,169.6,140500000.0
2008-07-23 12:21:00,169.59,169.615,169.59,169.61,163300000.0
2008-07-23 12:22:00,169.61,169.625,169.6,169.61,152700000.0
2008-07-23 12:23:00,169.61,169.62,169.59,169.59,188300000.0
2008-07-23 12:24:00,169.59,169.59,169.55,169.57,132100000.0
2008-07-23 12:25:00,169.57,169.58,169.56,169.56,96400000.0
2008-07-23 12:26:00,169.57,169.58,169.56,169.58,101600000.0
2008-07-23 12:27:00,169.58,169.595,169.58,169.585,97100000.0
2008-07-23 12:28:00,169.58,169.595,169.58,169.58,175800000.0
2008-07-23 12:29:00,169.59,169.595,169.58,169.59,121900000.0
2008-07-23 12:30:00,169.59,169.59,169.57,169.57,87700000.0
2008-07-23 12:31:00,169.57,169.615,169.57,169.585,177900000.0
2008-07-23 12:32:00,169.59,169.615,169.59,169.61,115500000.0
2008-07-23 12:33:00,169.615,169.675,169.61,169.625,225400000.0
2008-07-23 12:34:00,169.625,169.67,169.61,169.615,309800000.0
2008-07-23 12:35:00,169.61,169.64,169.6,169.61,236300000.0
2008-07-23 12:36:00,169.61,169.64,169.595,169.62,151600000.0
2008-07-23 12:37:00,169.615,169.685,169.61,169.67,248600000.0
2008-07-23 12:38:00,169.67,169.67,169.63,169.63,183200000.0
2008-07-23 12:39:00,169.635,169.635,169.61,169.615,291200000.0
2008-07-23 12:40:00,169.615,169.615,169.6,169.6,217600000.0
2008-07-23 12:41:00,169.6,169.61,169.6,169.6,169600000.0
2008-07-23 12:42:00,169.6,169.61,169.6,169.6,158000000.0
2008-07-23 12:43:00,169.6,169.62,169.59,169.6,187500000.0
2008-07-23 12:44:00,169.6,169.62,169.6,169.6,85200000.0
2008-07-23 12:45:00,169.6,169.61,169.59,169.59,117400000.0
2008-07-23 12:46:00,169.59,169.61,169.535,169.55,168100000.0
2008-07-23 12:47:00,169.55,169.565,169.55,169.565,173200000.0
2008-07-23 12:48:00,169.565,169.59,169.56,169.58,189100000.0
2008-07-23 12:49:00,169.58,169.59,169.57,169.57,102100000.0
2008-07-23 12:50:00,169.57,169.585,169.57,169.57,129400000.0
2008-07-23 12:51:00,169.57,169.58,169.57,169.57,143900000.0
2008-07-23 12:52:00,169.57,169.58,169.57,169.58,86900000.0
2008-07-23 12:53:00,169.58,169.585,169.57,169.575,57400000.0
2008-07-23 12:54:00,169.575,169.6,169.575,169.6,109900000.0
2008-07-23 12:55:00,169.605,169.61,169.6,169.61,74100000.0
2008-07-23 12:56:00,169.61,169.61,169.6,169.605,39300000.0
2008-07-23 12:57:00,169.6,169.605,169.58,169.585,82400000.0
2008-07-23 12:58:00,169.585,169.625,169.58,169.615,178500000.0
2008-07-23 12:59:00,169.615,169.635,169.585,169.6,280600000.0
2008-07-23 13:00:00,169.595,169.635,169.575,169.63,245700000.0
2008-07-23 13:01:00,169.63,169.63,169.6,169.625,157600000.0
2008-07-23 13:02:00,169.625,169.695,169.625,169.695,144400000.0
2008-07-23 13:03:00,169.7,169.73,169.695,169.715,202800000.0
2008-07-23 13:04:00,169.715,169.76,169.715,169.76,192600000.0
2008-07-23 13:05:00,169.76,169.77,169.74,169.74,162400000.0
2008-07-23 13:06:00,169.74,169.74,169.69,169.71,233400000.0
2008-07-23 13:07:00,169.705,169.73,169.705,169.72,103700000.0
2008-07-23 13:08:00,169.72,169.72,169.69,169.71,120900000.0
2008-07-23 13:09:00,169.71,169.71,169.67,169.67,82400000.0
2008-07-23 13:10:00,169.67,169.67,169.65,169.655,85300000.0
2008-07-23 13:11:00,169.65,169.66,169.645,169.65,119600000.0
2008-07-23 13:12:00,169.655,169.685,169.625,169.625,152600000.0
2008-07-23 13:13:00,169.625,169.625,169.6,169.6,107000000.0
2008-07-23 13:14:00,169.6,169.63,169.6,169.61,132400000.0
2008-07-23 13:15:00,169.61,169.635,169.61,169.63,156500000.0
2008-07-23 13:16:00,169.63,169.665,169.62,169.655,142000000.0
2008-07-23 13:17:00,169.655,169.675,169.635,169.635,94500000.0
2008-07-23 13:18:00,169.635,169.655,169.63,169.65,155300000.0
2008-07-23 13:19:00,169.655,169.725,169.64,169.72,194800000.0
2008-07-23 13:20:00,169.72,169.72,169.67,169.69,140400000.0
2008-07-23 13:21:00,169.685,169.685,169.645,169.655,240600000.0
2008-07-23 13:22:00,169.665,169.7,169.655,169.685,187600000.0
2008-07-23 13:23:00,169.685,169.71,169.685,169.71,217800000.0
2008-07-23 13:24:00,169.71,169.745,169.695,169.74,229600000.0
2008-07-23 13:25:00,169.74,169.76,169.725,169.76,223200000.0
2008-07-23 13:26:00,169.76,169.765,169.725,169.76,201300000.0
2008-07-23 13:27:00,169.765,169.77,169.71,169.745,278800000.0
2008-07-23 13:28:00,169.75,169.78,169.735,169.78,137600000.0
2008-07-23 13:29:00,169.79,169.79,169.745,169.76,248499999.0
2008-07-23 13:30:00,169.755,169.765,169.73,169.735,231100000.0
2008-07-23 13:31:00,169.735,169.8,169.73,169.78,292700000.0
2008-07-23 13:32:00,169.78,169.785,169.755,169.76,227700000.0
2008-07-23 13:33:00,169.76,169.78,169.76,169.76,257200000.0
2008-07-23 13:34:00,169.76,169.77,169.75,169.77,85700000.0
2008-07-23 13:35:00,169.77,169.78,169.765,169.77,98200000.0
2008-07-23 13:36:00,169.77,169.78,169.765,169.78,192800000.0
2008-07-23 13:37:00,169.78,169.785,169.74,169.74,177600000.0
2008-07-23 13:38:00,169.74,169.74,169.675,169.675,268000000.0
2008-07-23 13:39:00,169.675,169.69,169.675,169.685,143300000.0
2008-07-23 13:40:00,169.69,169.7,169.685,169.69,158100000.0
2008-07-23 13:41:00,169.69,169.7,169.685,169.695,136900000.0
2008-07-23 13:42:00,169.695,169.7,169.69,169.7,82400000.0
2008-07-23 13:43:00,169.7,169.7,169.67,169.68,128400000.0
2008-07-23 13:44:00,169.685,169.685,169.655,169.68,316200000.0
2008-07-23 13:45:00,169.685,169.715,169.68,169.715,296900000.0
2008-07-23 13:46:00,169.71,169.715,169.675,169.715,177200000.0
2008-07-23 13:47:00,169.715,169.755,169.715,169.745,177200000.0
2008-07-23 13:48:00,169.745,169.745,169.68,169.68,216200000.0
2008-07-23 13:49:00,169.68,169.7,169.675,169.7,339800000.0
2008-07-23 13:50:00,169.7,169.72,169.69,169.695,163400000.0
2008-07-23 13:51:00,169.695,169.7,169.66,169.66,240600000.0
2008-07-23 13:52:00,169.66,169.67,169.64,169.65,188300000.0
2008-07-23 13:53:00,169.65,169.67,169.63,169.66,234100000.0
2008-07-23 13:54:00,169.67,169.67,169.635,169.665,181500000.0
2008-07-23 13:55:00,169.665,169.685,169.66,169.675,125800000.0
2008-07-23 13:56:00,169.675,169.73,169.675,169.715,178600000.0
2008-07-23 13:57:00,169.715,169.72,169.705,169.72,130700000.0
2008-07-23 13:58:00,169.72,169.72,169.705,169.715,116200000.0
2008-07-23 13:59:00,169.72,169.745,169.705,169.745,224100000.0
2008-07-23 14:00:00,169.755,169.8,169.745,169.775,221500000.0
2008-07-23 14:01:00,169.775,169.78,169.74,169.755,263500000.0
2008-07-23 14:02:00,169.755,169.76,169.72,169.73,222500000.0
2008-07-23 14:03:00,169.73,169.74,169.71,169.72,165200000.0
2008-07-23 14:04:00,169.71,169.74,169.7,169.705,211100000.0
2008-07-23 14:05:00,169.71,169.76,169.705,169.715,296100000.0
2008-07-23 14:06:00,169.72,169.74,169.665,169.68,259200000.0
2008-07-23 14:07:00,169.68,169.7,169.655,169.695,155600000.0
2008-07-23 14:08:00,169.695,169.7,169.665,169.675,128200000.0
2008-07-23 14:09:00,169.675,169.695,169.66,169.685,200500000.0
2008-07-23 14:10:00,169.69,169.795,169.685,169.79,294500000.0
2008-07-23 14:11:00,169.79,169.815,169.75,169.765,352300000.0
2008-07-23 14:12:00,169.77,169.77,169.75,169.76,220100000.0
2008-07-23 14:13:00,169.76,169.81,169.76,169.81,213300000.0
2008-07-23 14:14:00,169.81,169.81,169.74,169.74,261900000.0
2008-07-23 14:15:00,169.74,169.75,169.705,169.72,306200000.0
2008-07-23 14:16:00,169.72,169.74,169.71,169.73,194400000.0
2008-07-23 14:17:00,169.735,169.755,169.72,169.725,222900000.0
2008-07-23 14:18:00,169.73,169.75,169.73,169.74,283400000.0
2008-07-23 14:19:00,169.74,169.75,169.73,169.74,214600000.0
2008-07-23 14:20:00,169.74,169.775,169.74,169.76,250400000.0
2008-07-23 14:21:00,169.76,169.785,169.74,169.74,224200000.0
2008-07-23 14:22:00,169.74,169.75,169.72,169.72,206500000.0
2008-07-23 14:23:00,169.72,169.74,169.71,169.71,214700000.0
2008-07-23 14:24:00,169.705,169.715,169.66,169.675,291200000.0
2008-07-23 14:25:00,169.67,169.69,169.655,169.69,318800000.0
2008-07-23 14:26:00,169.685,169.71,169.67,169.71,392500000.0
2008-07-23 14:27:00,169.705,169.75,169.69,169.74,204400000.0
2008-07-23 14:28:00,169.74,169.76,169.73,169.74,358700001.0
2008-07-23 14:29:00,169.74,169.795,169.74,169.78,273400000.0
2008-07-23 14:30:00,169.785,169.79,169.75,169.77,275100000.0
2008-07-23 14:31:00,169.77,169.785,169.76,169.78,136700000.0
2008-07-23 14:32:00,169.78,169.825,169.78,169.795,320400000.0
2008-07-23 14:33:00,169.795,169.81,169.79,169.79,280600000.0
2008-07-23 14:34:00,169.79,169.8,169.78,169.78,202200000.0
2008-07-23 14:35:00,169.78,169.8,169.77,169.785,189500000.0
2008-07-23 14:36:00,169.785,169.81,169.78,169.795,188500000.0
2008-07-23 14:37:00,169.8,169.82,169.795,169.8,222400000.0
2008-07-23 14:38:00,169.8,169.82,169.79,169.815,292300000.0
2008-07-23 14:39:00,169.815,169.82,169.805,169.815,218500000.0
2008-07-23 14:40:00,169.815,169.815,169.795,169.81,259200000.0
2008-07-23 14:41:00,169.81,169.825,169.8,169.82,211800000.0
2008-07-23 14:42:00,169.82,169.82,169.8,169.8,123900000.0
2008-07-23 14:43:00,169.8,169.8,169.75,169.755,232800000.0
2008-07-23 14:44:00,169.755,169.765,169.705,169.71,253900000.0
2008-07-23 14:45:00,169.71,169.75,169.705,169.74,341200000.0
2008-07-23 14:46:00,169.74,169.745,169.73,169.74,185000000.0
2008-07-23 14:47:00,169.745,169.75,169.735,169.745,168800000.0
2008-07-23 14:48:00,169.735,169.755,169.735,169.755,197300000.0
2008-07-23 14:49:00,169.755,169.755,169.74,169.74,129400000.0
2008-07-23 14:50:00,169.74,169.755,169.725,169.74,283400000.0
2008-07-23 14:51:00,169.74,169.76,169.74,169.75,225200000.0
2008-07-23 14:52:00,169.745,169.76,169.73,169.73,238800000.0
2008-07-23 14:53:00,169.73,169.76,169.715,169.74,190000000.0
2008-07-23 14:54:00,169.74,169.75,169.715,169.73,293000000.0
2008-07-23 14:55:00,169.72,169.74,169.71,169.74,134200000.0
2008-07-23 14:56:00,169.74,169.775,169.725,169.765,129000000.0
2008-07-23 14:57:00,169.77,169.79,169.765,169.79,144500000.0
2008-07-23 14:58:00,169.79,169.79,169.775,169.785,124100000.0
2008-07-23 14:59:00,169.785,169.805,169.77,169.775,192800000.0
2008-07-23 15:00:00,169.78,169.785,169.735,169.745,197400000.0
2008-07-23 15:01:00,169.745,169.76,169.73,169.73,336000000.0
2008-07-23 15:02:00,169.73,169.73,169.71,169.725,398100000.0
2008-07-23 15:03:00,169.725,169.76,169.72,169.75,264600000.0
2008-07-23 15:04:00,169.75,169.775,169.75,169.76,156300000.0
2008-07-23 15:05:00,169.76,169.79,169.745,169.75,287900000.0
2008-07-23 15:06:00,169.75,169.755,169.72,169.72,150500000.0
2008-07-23 15:07:00,169.72,169.73,169.705,169.73,202500000.0
2008-07-23 15:08:00,169.73,169.745,169.705,169.705,143700000.0
2008-07-23 15:09:00,169.705,169.71,169.67,169.675,327900000.0
2008-07-23 15:10:00,169.675,169.675,169.66,169.66,349000000.0
2008-07-23 15:11:00,169.66,169.665,169.64,169.65,201700000.0
2008-07-23 15:12:00,169.655,169.665,169.62,169.625,230900000.0
2008-07-23 15:13:00,169.625,169.64,169.62,169.62,298300000.0
2008-07-23 15:14:00,169.62,169.63,169.58,169.59,223700000.0
2008-07-23 15:15:00,169.59,169.64,169.59,169.635,334600000.0
2008-07-23 15:16:00,169.63,169.64,169.615,169.62,407000000.0
2008-07-23 15:17:00,169.625,169.65,169.615,169.65,457500000.0
2008-07-23 15:18:00,169.64,169.69,169.64,169.66,233700000.0
2008-07-23 15:19:00,169.665,169.67,169.64,169.65,440900000.0
2008-07-23 15:20:00,169.65,169.68,169.64,169.68,177500000.0
2008-07-23 15:21:00,169.675,169.705,169.65,169.655,457800001.0
2008-07-23 15:22:00,169.655,169.67,169.6,169.61,510000000.0
2008-07-23 15:23:00,169.61,169.615,169.585,169.6,335400000.0
2008-07-23 15:24:00,169.6,169.625,169.58,169.58,307600000.0
2008-07-23 15:25:00,169.575,169.58,169.545,169.55,468100000.0
2008-07-23 15:26:00,169.55,169.565,169.53,169.56,300000000.0
2008-07-23 15:27:00,169.56,169.56,169.49,169.5,476700000.0
2008-07-23 15:28:00,169.495,169.545,169.49,169.525,299700000.0
2008-07-23 15:29:00,169.525,169.54,169.49,169.505,295500000.0
2008-07-23 15:30:00,169.505,169.515,169.49,169.505,267500000.0
2008-07-23 15:31:00,169.505,169.52,169.49,169.495,273000000.0
2008-07-23 15:32:00,169.495,169.535,169.475,169.51,317200000.0
2008-07-23 15:33:00,169.51,169.545,169.49,169.54,278700000.0
2008-07-23 15:34:00,169.54,169.55,169.52,169.54,274400000.0
2008-07-23 15:35:00,169.53,169.54,169.505,169.505,307200000.0
2008-07-23 15:36:00,169.505,169.525,169.505,169.51,245400000.0
2008-07-23 15:37:00,169.515,169.53,169.48,169.48,240200000.0
2008-07-23 15:38:00,169.49,169.49,169.48,169.48,247300000.0
2008-07-23 15:39:00,169.48,169.5,169.47,169.48,266700000.0
2008-07-23 15:40:00,169.48,169.5,169.45,169.46,317600000.0
2008-07-23 15:41:00,169.46,169.475,169.455,169.47,248400000.0
2008-07-23 15:42:00,169.47,169.5,169.46,169.47,304300000.0
2008-07-23 15:43:00,169.47,169.48,169.46,169.46,224800000.0
2008-07-23 15:44:00,169.46,169.46,169.43,169.44,325500000.0
2008-07-23 15:45:00,169.44,169.475,169.43,169.465,269100000.0
2008-07-23 15:46:00,169.465,169.485,169.44,169.485,294900000.0
2008-07-23 15:47:00,169.485,169.5,169.465,169.485,347500000.0
2008-07-23 15:48:00,169.485,169.485,169.425,169.435,259600000.0
2008-07-23 15:49:00,169.44,169.46,169.425,169.425,325000000.0
2008-07-23 15:50:00,169.425,169.45,169.425,169.44,322900000.0
2008-07-23 15:51:00,169.445,169.445,169.4,169.435,338100000.0
2008-07-23 15:52:00,169.445,169.46,169.43,169.435,272600000.0
2008-07-23 15:53:00,169.435,169.46,169.435,169.435,370400000.0
2008-07-23 15:54:00,169.435,169.45,169.415,169.445,287300000.0
2008-07-23 15:55:00,169.445,169.47,169.425,169.44,392499999.0
2008-07-23 15:56:00,169.44,169.45,169.43,169.43,177100000.0
2008-07-23 15:57:00,169.43,169.445,169.41,169.415,316400000.0
2008-07-23 15:58:00,169.42,169.425,169.365,169.38,574000000.0
2008-07-23 15:59:00,169.375,169.38,169.325,169.33,455500000.0
2008-07-23 16:00:00,169.32,169.33,169.27,169.315,941899998.0
2008-07-23 16:01:00,169.315,169.35,169.31,169.34,423500000.0
2008-07-23 16:02:00,169.34,169.36,169.32,169.345,391800000.0
2008-07-23 16:03:00,169.345,169.365,169.32,169.325,382000000.0
2008-07-23 16:04:00,169.325,169.36,169.325,169.345,332700000.0
2008-07-23 16:05:00,169.355,169.37,169.345,169.35,252900000.0
2008-07-23 16:06:00,169.35,169.355,169.315,169.34,465499999.0
2008-07-23 16:07:00,169.34,169.34,169.29,169.32,646800000.0
2008-07-23 16:08:00,169.32,169.365,169.31,169.35,388000000.0
2008-07-23 16:09:00,169.35,169.37,169.335,169.34,471400000.0
2008-07-23 16:10:00,169.335,169.435,169.33,169.34,569700000.0
2008-07-23 16:11:00,169.34,169.37,169.33,169.36,673799998.0
2008-07-23 16:12:00,169.355,169.365,169.32,169.335,397100000.0
2008-07-23 16:13:00,169.335,169.345,169.295,169.31,465300000.0
2008-07-23 16:14:00,169.3,169.3,169.27,169.28,499300001.0
2008-07-23 16:15:00,169.28,169.31,169.27,169.31,299100000.0
2008-07-23 16:16:00,169.31,169.34,169.285,169.33,348400000.0
2008-07-23 16:17:00,169.34,169.345,169.31,169.33,404000000.0
2008-07-23 16:18:00,169.335,169.345,169.3,169.31,363600000.0
2008-07-23 16:19:00,169.315,169.355,169.315,169.35,347000000.0
2008-07-23 16:20:00,169.35,169.415,169.34,169.395,336200000.0
2008-07-23 16:21:00,169.395,169.4,169.335,169.35,722600000.0
2008-07-23 16:22:00,169.35,169.39,169.34,169.36,401300000.0
2008-07-23 16:23:00,169.36,169.365,169.31,169.31,227500000.0
2008-07-23 16:24:00,169.31,169.345,169.31,169.32,318400000.0
2008-07-23 16:25:00,169.32,169.34,169.3,169.315,538400001.0
2008-07-23 16:26:00,169.32,169.345,169.31,169.325,339000000.0
2008-07-23 16:27:00,169.32,169.37,169.31,169.34,419700000.0
2008-07-23 16:28:00,169.345,169.35,169.31,169.315,286300000.0
2008-07-23 16:29:00,169.32,169.33,169.3,169.31,381100000.0
2008-07-23 16:30:00,169.31,169.315,169.26,169.26,380600000.0
2008-07-23 16:31:00,169.26,169.28,169.25,169.26,310500000.0
2008-07-23 16:32:00,169.26,169.28,169.23,169.24,317999999.0
2008-07-23 16:33:00,169.24,169.255,169.23,169.24,340400000.0
2008-07-23 16:34:00,169.24,169.25,169.22,169.235,349899999.0
2008-07-23 16:35:00,169.235,169.335,169.235,169.285,640700000.0
2008-07-23 16:36:00,169.285,169.3,169.215,169.245,353000000.0
2008-07-23 16:37:00,169.25,169.285,169.24,169.27,442600000.0
2008-07-23 16:38:00,169.27,169.305,169.245,169.285,643600003.0
2008-07-23 16:39:00,169.285,169.3,169.25,169.3,488000000.0
2008-07-23 16:40:00,169.3,169.345,169.295,169.325,359400000.0
2008-07-23 16:41:00,169.32,169.33,169.285,169.29,475300001.0
2008-07-23 16:42:00,169.29,169.33,169.265,169.29,594199999.0
2008-07-23 16:43:00,169.29,169.315,169.275,169.305,383700000.0
2008-07-23 16:44:00,169.31,169.33,169.245,169.245,334800000.0
2008-07-23 16:45:00,169.245,169.25,169.2,169.21,507800001.0
2008-07-23 16:46:00,169.21,169.245,169.205,169.24,302600000.0
2008-07-23 16:47:00,169.24,169.245,169.195,169.195,282100000.0
2008-07-23 16:48:00,169.19,169.225,169.185,169.205,648400000.0
2008-07-23 16:49:00,169.2,169.22,169.15,169.185,576400000.0
2008-07-23 16:50:00,169.185,169.205,169.165,169.185,338900000.0
2008-07-23 16:51:00,169.18,169.205,169.145,169.15,361500000.0
2008-07-23 16:52:00,169.15,169.195,169.13,169.165,721000001.0
2008-07-23 16:53:00,169.165,169.22,169.16,169.215,303400000.0
2008-07-23 16:54:00,169.22,169.245,169.22,169.24,372000000.0
2008-07-23 16:55:00,169.24,169.26,169.23,169.235,414000000.0
2008-07-23 16:56:00,169.235,169.235,169.195,169.22,323900000.0
2008-07-23 16:57:00,169.215,169.265,169.215,169.26,324500000.0
2008-07-23 16:58:00,169.26,169.26,169.2,169.2,439799999.0
2008-07-23 16:59:00,169.205,169.24,169.185,169.22,433399999.0
2008-07-23 17:00:00,169.215,169.225,169.145,169.165,490799998.0
2008-07-23 17:01:00,169.165,169.21,169.16,169.2,521800000.0
2008-07-23 17:02:00,169.2,169.25,169.185,169.25,494600000.0
2008-07-23 17:03:00,169.25,169.27,169.22,169.26,548100000.0
2008-07-23 17:04:00,169.26,169.28,169.255,169.27,366800000.0
2008-07-23 17:05:00,169.265,169.275,169.24,169.275,364900000.0
2008-07-23 17:06:00,169.275,169.28,169.25,169.25,262900000.0
2008-07-23 17:07:00,169.25,169.265,169.235,169.26,296300000.0
2008-07-23 17:08:00,169.255,169.26,169.235,169.24,305600000.0
2008-07-23 17:09:00,169.245,169.27,169.215,169.235,212800000.0
2008-07-23 17:10:00,169.23,169.235,169.2,169.22,231000000.0
2008-07-23 17:11:00,169.215,169.23,169.195,169.2,429300001.0
2008-07-23 17:12:00,169.2,169.23,169.165,169.175,290200000.0
2008-07-23 17:13:00,169.175,169.18,169.155,169.17,340600000.0
2008-07-23 17:14:00,169.165,169.195,169.165,169.185,90400000.0
2008-07-23 17:15:00,169.185,169.22,169.175,169.22,189700000.0
2008-07-23 17:16:00,169.22,169.24,169.21,169.235,190900000.0
2008-07-23 17:17:00,169.235,169.265,169.22,169.22,220500000.0
2008-07-23 17:18:00,169.225,169.225,169.17,169.18,443699999.0
2008-07-23 17:19:00,169.18,169.19,169.155,169.16,287000000.0
2008-07-23 17:20:00,169.16,169.18,169.13,169.18,197600000.0
2008-07-23 17:21:00,169.18,169.2,169.17,169.195,206400000.0
2008-07-23 17:22:00,169.195,169.21,169.185,169.19,225600000.0
2008-07-23 17:23:00,169.185,169.2,169.165,169.2,232200000.0
2008-07-23 17:24:00,169.195,169.22,169.195,169.2,109800000.0
2008-07-23 17:25:00,169.2,169.215,169.19,169.195,177900000.0
2008-07-23 17:26:00,169.195,169.21,169.19,169.2,134000000.0
2008-07-23 17:27:00,169.2,169.21,169.195,169.2,183800000.0
2008-07-23 17:28:00,169.205,169.21,169.16,169.165,207500000.0
2008-07-23 17:29:00,169.165,169.175,169.155,169.175,232800000.0
2008-07-23 17:30:00,169.175,169.225,169.175,169.215,243100000.0
2008-07-23 17:31:00,169.215,169.22,169.18,169.195,182400000.0
2008-07-23 17:32:00,169.205,169.23,169.205,169.22,162900000.0
2008-07-23 17:33:00,169.22,169.235,169.19,169.2,296300000.0
2008-07-23 17:34:00,169.205,169.22,169.185,169.215,192700000.0
2008-07-23 17:35:00,169.215,169.225,169.205,169.22,180000000.0
2008-07-23 17:36:00,169.22,169.225,169.205,169.22,106000000.0
2008-07-23 17:37:00,169.22,169.23,169.21,169.225,130500000.0
2008-07-23 17:38:00,169.225,169.26,169.22,169.25,321000000.0
2008-07-23 17:39:00,169.255,169.275,169.255,169.27,268700000.0
2008-07-23 17:40:00,169.27,169.31,169.27,169.305,254400000.0
2008-07-23 17:41:00,169.305,169.31,169.25,169.27,249500000.0
2008-07-23 17:42:00,169.27,169.27,169.225,169.23,215500000.0
2008-07-23 17:43:00,169.23,169.26,169.23,169.26,155200000.0
2008-07-23 17:44:00,169.27,169.27,169.24,169.25,209800000.0
2008-07-23 17:45:00,169.25,169.275,169.22,169.245,275400000.0
2008-07-23 17:46:00,169.24,169.28,169.235,169.275,202000000.0
2008-07-23 17:47:00,169.275,169.29,169.26,169.27,268000000.0
2008-07-23 17:48:00,169.265,169.29,169.255,169.28,231500000.0
2008-07-23 17:49:00,169.28,169.295,169.265,169.27,355400000.0
2008-07-23 17:50:00,169.27,169.28,169.235,169.245,539500000.0
2008-07-23 17:51:00,169.24,169.25,169.225,169.225,485700001.0
2008-07-23 17:52:00,169.23,169.25,169.23,169.235,225400000.0
2008-07-23 17:53:00,169.235,169.26,169.23,169.23,328600000.0
2008-07-23 17:54:00,169.23,169.255,169.21,169.21,398300000.0
2008-07-23 17:55:00,169.21,169.22,169.2,169.22,359100000.0
2008-07-23 17:56:00,169.22,169.23,169.21,169.22,181600000.0
2008-07-23 17:57:00,169.22,169.22,169.14,169.175,485000000.0
2008-07-23 17:58:00,169.17,169.18,169.14,169.14,290000000.0
2008-07-23 17:59:00,169.145,169.165,169.12,169.14,354300000.0
2008-07-23 18:00:00,169.14,169.165,169.12,169.13,415800000.0
2008-07-23 18:01:00,169.13,169.185,169.12,169.18,317300000.0
2008-07-23 18:02:00,169.18,169.185,169.155,169.17,198100000.0
2008-07-23 18:03:00,169.17,169.205,169.17,169.205,231500000.0
2008-07-23 18:04:00,169.21,169.23,169.205,169.23,255200000.0
2008-07-23 18:05:00,169.23,169.265,169.225,169.225,361899999.0
2008-07-23 18:06:00,169.225,169.23,169.185,169.2,353399999.0
2008-07-23 18:07:00,169.205,169.22,169.195,169.2,352900000.0
2008-07-23 18:08:00,169.2,169.225,169.16,169.18,539500000.0
2008-07-23 18:09:00,169.18,169.245,169.18,169.225,820200000.0
2008-07-23 18:10:00,169.225,169.255,169.215,169.22,421500000.0
2008-07-23 18:11:00,169.23,169.23,169.175,169.18,696700002.0
2008-07-23 18:12:00,169.18,169.215,169.18,169.2,338200000.0
2008-07-23 18:13:00,169.195,169.255,169.185,169.23,539100001.0
2008-07-23 18:14:00,169.24,169.245,169.205,169.22,349600000.0
2008-07-23 18:15:00,169.23,169.235,169.185,169.195,526400001.0
2008-07-23 18:16:00,169.195,169.22,169.175,169.205,426600000.0
2008-07-23 18:17:00,169.205,169.22,169.175,169.18,336700000.0
2008-07-23 18:18:00,169.18,169.23,169.175,169.22,462299999.0
2008-07-23 18:19:00,169.22,169.275,169.22,169.25,513200000.0
2008-07-23 18:20:00,169.25,169.26,169.24,169.255,621600000.0
2008-07-23 18:21:00,169.265,169.28,169.245,169.265,504600000.0
2008-07-23 18:22:00,169.265,169.295,169.235,169.27,713800001.0
2008-07-23 18:23:00,169.28,169.3,169.27,169.28,481500000.0
2008-07-23 18:24:00,169.28,169.29,169.26,169.27,534500000.0
2008-07-23 18:25:00,169.27,169.29,169.25,169.27,544999999.0
2008-07-23 18:26:00,169.27,169.28,169.25,169.25,434900000.0
2008-07-23 18:27:00,169.26,169.26,169.24,169.24,190900000.0
2008-07-23 18:28:00,169.24,169.27,169.23,169.25,245600000.0
2008-07-23 18:29:00,169.25,169.25,169.22,169.23,281300000.0
2008-07-23 18:30:00,169.23,169.24,169.22,169.23,248800001.0
2008-07-23 18:31:00,169.23,169.245,169.215,169.24,333100000.0
2008-07-23 18:32:00,169.235,169.255,169.22,169.22,259700000.0
2008-07-23 18:33:00,169.23,169.25,169.215,169.24,298600000.0
2008-07-23 18:34:00,169.24,169.265,169.22,169.255,423900000.0
2008-07-23 18:35:00,169.23,169.295,169.23,169.275,266400000.0
2008-07-23 18:36:00,169.275,169.295,169.265,169.285,359500000.0
2008-07-23 18:37:00,169.285,169.3,169.26,169.28,411600000.0
2008-07-23 18:38:00,169.28,169.285,169.255,169.26,179700000.0
2008-07-23 18:39:00,169.26,169.3,169.25,169.295,463800000.0
2008-07-23 18:40:00,169.295,169.31,169.27,169.27,608000003.0
2008-07-23 18:41:00,169.27,169.29,169.27,169.28,897200001.0
2008-07-23 18:42:00,169.28,169.28,169.25,169.28,489400000.0
2008-07-23 18:43:00,169.28,169.34,169.28,169.28,349700002.0
2008-07-23 18:44:00,169.275,169.305,169.25,169.28,364600000.0
2008-07-23 18:45:00,169.27,169.28,169.24,169.25,498300000.0
2008-07-23 18:46:00,169.25,169.25,169.22,169.23,278000000.0
2008-07-23 18:47:00,169.23,169.25,169.23,169.24,316100000.0
2008-07-23 18:48:00,169.24,169.25,169.235,169.24,141000000.0
2008-07-23 18:49:00,169.24,169.255,169.24,169.24,197000000.0
2008-07-23 18:50:00,169.255,169.27,169.235,169.25,342400000.0
2008-07-23 18:51:00,169.25,169.275,169.23,169.24,275600000.0
2008-07-23 18:52:00,169.24,169.26,169.23,169.26,251100000.0
2008-07-23 18:53:00,169.26,169.27,169.255,169.26,260200000.0
2008-07-23 18:54:00,169.26,169.27,169.245,169.26,144300000.0
2008-07-23 18:55:00,169.25,169.26,169.215,169.225,367400000.0
2008-07-23 18:56:00,169.22,169.23,169.2,169.22,398000000.0
2008-07-23 18:57:00,169.22,169.225,169.19,169.21,260100000.0
2008-07-23 18:58:00,169.21,169.21,169.165,169.17,259100000.0
2008-07-23 18:59:00,169.18,169.19,169.17,169.18,136500000.0
2008-07-23 19:00:00,169.19,169.25,169.185,169.21,510500000.0
2008-07-23 19:01:00,169.21,169.24,169.21,169.24,312800000.0
2008-07-23 19:02:00,169.23,169.25,169.225,169.23,323300007.0
2008-07-23 19:03:00,169.23,169.25,169.215,169.24,439899999.0
2008-07-23 19:04:00,169.24,169.275,169.235,169.275,617300000.0
2008-07-23 19:05:00,169.24,169.27,169.24,169.255,852100002.0
2008-07-23 19:06:00,169.255,169.28,169.235,169.24,490600000.0
2008-07-23 19:07:00,169.24,169.255,169.225,169.25,507399999.0
2008-07-23 19:08:00,169.25,169.25,169.23,169.235,443599997.0
2008-07-23 19:09:00,169.24,169.26,169.235,169.255,536000002.0
2008-07-23 19:10:00,169.26,169.28,169.245,169.26,557199999.0
2008-07-23 19:11:00,169.265,169.27,169.235,169.25,451700000.0
2008-07-23 19:12:00,169.25,169.26,169.23,169.24,535800000.0
2008-07-23 19:13:00,169.24,169.25,169.24,169.24,330200000.0
2008-07-23 19:14:00,169.24,169.26,169.225,169.25,243800000.0
2008-07-23 19:15:00,169.25,169.28,169.24,169.265,265900000.0
2008-07-23 19:16:00,169.265,169.28,169.25,169.25,322600000.0
2008-07-23 19:17:00,169.25,169.26,169.23,169.245,211600000.0
2008-07-23 19:18:00,169.23,169.28,169.23,169.27,369400000.0
2008-07-23 19:19:00,169.27,169.29,169.245,169.29,455400004.0
2008-07-23 19:20:00,169.29,169.29,169.285,169.29,151400002.0
2008-07-23 19:21:00,169.29,169.295,169.26,169.27,349800000.0
2008-07-23 19:22:00,169.27,169.285,169.24,169.26,398300000.0
2008-07-23 19:23:00,169.26,169.27,169.24,169.24,518500000.0
2008-07-23 19:24:00,169.24,169.27,169.24,169.26,742900000.0
2008-07-23 19:25:00,169.26,169.27,169.25,169.27,518800000.0
2008-07-23 19:26:00,169.26,169.27,169.235,169.26,619499997.0
2008-07-23 19:27:00,169.26,169.28,169.235,169.26,1090799997.0
2008-07-23 19:28:00,169.26,169.305,169.26,169.305,1001000000.0
2008-07-23 19:29:00,169.31,169.31,169.25,169.27,645300000.0
2008-07-23 19:30:00,169.27,169.27,169.24,169.265,540900002.0
2008-07-23 19:31:00,169.25,169.27,169.21,169.22,380100000.0
2008-07-23 19:32:00,169.23,169.24,169.21,169.24,312700000.0
2008-07-23 19:33:00,169.24,169.25,169.22,169.25,193100000.0
2008-07-23 19:34:00,169.25,169.3,169.24,169.275,568700000.0
2008-07-23 19:35:00,169.275,169.29,169.275,169.275,206200000.0
2008-07-23 19:36:00,169.275,169.29,169.27,169.28,347700000.0
2008-07-23 19:37:00,169.29,169.31,169.26,169.31,254900000.0
2008-07-23 19:38:00,169.315,169.325,169.305,169.32,241400000.0
2008-07-23 19:39:00,169.32,169.35,169.305,169.31,447400000.0
2008-07-23 19:40:00,169.31,169.33,169.295,169.31,424800000.0
2008-07-23 19:41:00,169.31,169.33,169.305,169.31,470800000.0
2008-07-23 19:42:00,169.31,169.345,169.295,169.3,558600000.0
2008-07-23 19:43:00,169.3,169.32,169.29,169.31,345800001.0
2008-07-23 19:44:00,169.31,169.38,169.305,169.34,1009100000.0
2008-07-23 19:45:00,169.34,169.355,169.265,169.29,1529100000.0
2008-07-23 19:46:00,169.29,169.31,169.255,169.29,1265599998.0
2008-07-23 19:47:00,169.29,169.31,169.25,169.3,1215800003.0
2008-07-23 19:48:00,169.3,169.32,169.275,169.28,891200000.0
2008-07-23 19:49:00,169.28,169.3,169.275,169.29,492400000.0
2008-07-23 19:50:00,169.29,169.305,169.275,169.28,293900000.0
2008-07-23 19:51:00,169.29,169.3,169.23,169.265,542300000.0
2008-07-23 19:52:00,169.265,169.27,169.16,169.22,633700001.0
2008-07-23 19:53:00,169.22,169.24,169.22,169.23,364300000.0
2008-07-23 19:54:00,169.23,169.25,169.205,169.24,322000000.0
2008-07-23 19:55:00,169.23,169.245,169.18,169.245,293900000.0
2008-07-23 19:56:00,169.245,169.29,169.245,169.27,408700000.0
2008-07-23 19:57:00,169.27,169.31,169.27,169.3,316100001.0
2008-07-23 19:58:00,169.3,169.325,169.21,169.21,484500000.0
2008-07-23 19:59:00,169.21,169.26,169.205,169.22,524000000.0
2008-07-23 20:00:00,169.22,169.31,169.21,169.25,542400000.0
2008-07-23 20:01:00,169.255,169.27,169.205,169.25,577500000.0
2008-07-23 20:02:00,169.245,169.245,169.18,169.185,760200001.0
2008-07-23 20:03:00,169.185,169.195,169.145,169.19,600200002.0
2008-07-23 20:04:00,169.2,169.22,169.175,169.2,579600000.0
2008-07-23 20:05:00,169.2,169.22,169.2,169.215,375900000.0
2008-07-23 20:06:00,169.22,169.265,169.205,169.25,1141400003.0
2008-07-23 20:07:00,169.25,169.25,169.18,169.18,673799998.0
2008-07-23 20:08:00,169.18,169.185,169.14,169.15,494100000.0
2008-07-23 20:09:00,169.15,169.19,169.15,169.16,592999999.0
2008-07-23 20:10:00,169.16,169.17,169.115,169.115,555500000.0
2008-07-23 20:11:00,169.125,169.195,169.12,169.16,617000000.0
2008-07-23 20:12:00,169.155,169.18,169.135,169.17,421899998.0
2008-07-23 20:13:00,169.17,169.24,169.16,169.2,495600000.0
2008-07-23 20:14:00,169.195,169.23,169.175,169.175,380700000.0
2008-07-23 20:15:00,169.175,169.24,169.175,169.235,399200000.0
2008-07-23 20:16:00,169.235,169.235,169.195,169.215,498300000.0
2008-07-23 20:17:00,169.23,169.23,169.19,169.21,451500000.0
2008-07-23 20:18:00,169.21,169.23,169.19,169.2,431200000.0
2008-07-23 20:19:00,169.2,169.22,169.19,169.21,420199999.0
2008-07-23 20:20:00,169.215,169.25,169.18,169.18,623200000.0
2008-07-23 20:21:00,169.18,169.255,169.18,169.25,489200000.0
2008-07-23 20:22:00,169.245,169.27,169.22,169.22,467100000.0
2008-07-23 20:23:00,169.22,169.25,169.17,169.18,573000000.0
2008-07-23 20:24:00,169.18,169.23,169.17,169.215,661199999.0
2008-07-23 20:25:00,169.21,169.23,169.185,169.205,340000000.0
2008-07-23 20:26:00,169.205,169.21,169.15,169.165,444300000.0
2008-07-23 20:27:00,169.165,169.19,169.15,169.16,517599999.0
2008-07-23 20:28:00,169.16,169.215,169.16,169.21,448200000.0
2008-07-23 20:29:00,169.21,169.22,169.185,169.21,424700000.0
2008-07-23 20:30:00,169.21,169.26,169.205,169.215,502300000.0
2008-07-23 20:31:00,169.215,169.24,169.185,169.215,365500000.0
2008-07-23 20:32:00,169.215,169.25,169.195,169.195,524399999.0
2008-07-23 20:33:00,169.2,169.22,169.18,169.2,936300005.0
2008-07-23 20:34:00,169.2,169.24,169.2,169.21,381200000.0
2008-07-23 20:35:00,169.21,169.22,169.195,169.22,285400000.0
2008-07-23 20:36:00,169.22,169.25,169.22,169.23,239100000.0
2008-07-23 20:37:00,169.24,169.24,169.19,169.21,320800000.0
2008-07-23 20:38:00,169.21,169.22,169.145,169.19,668800001.0
2008-07-23 20:39:00,169.19,169.21,169.17,169.195,468800000.0
2008-07-23 20:40:00,169.195,169.21,169.18,169.19,471600000.0
2008-07-23 20:41:00,169.2,169.24,169.19,169.21,495099999.0
2008-07-23 20:42:00,169.21,169.215,169.16,169.17,426800000.0
2008-07-23 20:43:00,169.17,169.21,169.17,169.21,142800000.0
2008-07-23 20:44:00,169.2,169.22,169.185,169.195,238600000.0
2008-07-23 20:45:00,169.195,169.22,169.175,169.195,279700000.0
2008-07-23 20:46:00,169.195,169.205,169.15,169.19,527000000.0
2008-07-23 20:47:00,169.19,169.2,169.15,169.16,239200000.0
2008-07-23 20:48:00,169.16,169.185,169.15,169.16,329199999.0
2008-07-23 20:49:00,169.17,169.17,169.145,169.17,230300000.0
2008-07-23 20:50:00,169.16,169.18,169.155,169.17,288700000.0
2008-07-23 20:51:00,169.17,169.21,169.17,169.19,345200000.0
2008-07-23 20:52:00,169.18,169.22,169.17,169.205,422500000.0
2008-07-23 20:53:00,169.2,169.225,169.18,169.18,340200000.0
2008-07-23 20:54:00,169.185,169.205,169.16,169.165,295500001.0
2008-07-23 20:55:00,169.17,169.19,169.15,169.17,257700000.0
2008-07-23 20:56:00,169.17,169.18,169.15,169.16,282000000.0
2008-07-23 20:57:00,169.16,169.175,169.145,169.17,303800000.0
2008-07-23 20:58:00,169.16,169.18,169.155,169.17,454500000.0
2008-07-23 20:59:00,169.17,169.2,169.17,169.2,320100000.0
2008-07-23 21:00:00,169.19,169.21,169.18,169.2,543499998.0
2008-07-23 21:01:00,169.2,169.22,169.195,169.195,627500000.0
2008-07-23 21:02:00,169.195,169.21,169.165,169.19,457300001.0
2008-07-23 21:03:00,169.19,169.2,169.165,169.19,539000000.0
2008-07-23 21:04:00,169.19,169.24,169.19,169.235,247800000.0
2008-07-23 21:05:00,169.235,169.24,169.225,169.23,186300000.0
2008-07-23 21:06:00,169.23,169.245,169.22,169.22,177900000.0
2008-07-23 21:07:00,169.22,169.24,169.21,169.23,194300000.0
2008-07-23 21:08:00,169.22,169.23,169.22,169.23,136500000.0
2008-07-23 21:09:00,169.23,169.24,169.23,169.23,67700000.0
2008-07-23 21:10:00,169.24,169.25,169.22,169.22,209300000.0
2008-07-23 21:11:00,169.22,169.24,169.21,169.24,112800000.0
2008-07-23 21:12:00,169.24,169.28,169.22,169.26,227700000.0
2008-07-23 21:13:00,169.26,169.275,169.24,169.24,172500000.0
2008-07-23 21:14:00,169.25,169.29,169.25,169.28,87700000.0
2008-07-23 21:15:00,169.28,169.31,169.28,169.3,147500000.0
2008-07-23 21:16:00,169.3,169.305,169.285,169.3,90300000.0
2008-07-23 21:17:00,169.3,169.3,169.27,169.27,163200000.0
2008-07-23 21:18:00,169.27,169.29,169.26,169.28,141800000.0
2008-07-23 21:19:00,169.28,169.29,169.28,169.28,29100000.0
2008-07-23 21:20:00,169.29,169.29,169.25,169.25,69800000.0
2008-07-23 21:21:00,169.25,169.26,169.25,169.25,15200000.0
2008-07-23 21:22:00,169.26,169.29,169.26,169.28,175100000.0
2008-07-23 21:23:00,169.28,169.3,169.28,169.29,69600000.0
2008-07-23 21:24:00,169.29,169.295,169.26,169.29,184600000.0
2008-07-23 21:25:00,169.29,169.29,169.26,169.26,82000000.0
2008-07-23 21:26:00,169.26,169.28,169.26,169.28,233300000.0
2008-07-23 21:27:00,169.28,169.32,169.28,169.31,213400000.0
2008-07-23 21:28:00,169.31,169.33,169.29,169.32,395000000.0
2008-07-23 21:29:00,169.31,169.325,169.28,169.32,160000000.0
2008-07-23 21:30:00,169.32,169.335,169.3,169.31,224500000.0
2008-07-23 21:31:00,169.31,169.31,169.265,169.27,201900000.0
2008-07-23 21:32:00,169.27,169.275,169.24,169.27,188300000.0
2008-07-23 21:33:00,169.26,169.32,169.26,169.31,213800000.0
2008-07-23 21:34:00,169.315,169.32,169.29,169.29,226100000.0
2008-07-23 21:35:00,169.29,169.31,169.29,169.3,200600000.0
2008-07-23 21:36:00,169.3,169.32,169.3,169.3,169900000.0
2008-07-23 21:37:00,169.3,169.3,169.27,169.28,218300000.0
2008-07-23 21:38:00,169.29,169.29,169.27,169.27,85000000.0
2008-07-23 21:39:00,169.28,169.3,169.26,169.26,162100000.0
2008-07-23 21:40:00,169.26,169.275,169.24,169.25,110400000.0
2008-07-23 21:41:00,169.25,169.255,169.215,169.23,115500000.0
2008-07-23 21:42:00,169.23,169.27,169.225,169.26,175200000.0
2008-07-23 21:43:00,169.26,169.31,169.26,169.275,225900000.0
2008-07-23 21:44:00,169.275,169.29,169.255,169.28,150400000.0
2008-07-23 21:45:00,169.28,169.305,169.28,169.29,83000000.0
2008-07-23 21:46:00,169.29,169.29,169.26,169.26,138600000.0
2008-07-23 21:47:00,169.26,169.28,169.26,169.27,39400000.0
2008-07-23 21:48:00,169.27,169.275,169.255,169.26,59400000.0
2008-07-23 21:49:00,169.26,169.26,169.235,169.26,170400000.0
2008-07-23 21:50:00,169.26,169.27,169.26,169.26,144200000.0
2008-07-23 21:51:00,169.26,169.26,169.235,169.26,216600000.0
2008-07-23 21:52:00,169.26,169.27,169.24,169.26,103400000.0
2008-07-23 21:53:00,169.26,169.27,169.25,169.25,40200000.0
2008-07-23 21:54:00,169.24,169.26,169.24,169.26,68800000.0
2008-07-23 21:55:00,169.26,169.26,169.25,169.25,24800000.0
2008-07-23 21:56:00,169.25,169.25,169.25,169.25,88100000.0
2008-07-23 21:57:00,169.25,169.26,169.25,169.26,34900000.0
2008-07-23 21:58:00,169.26,169.26,169.24,169.24,85300000.0
2008-07-23 21:59:00,169.24,169.255,169.24,169.24,199700000.0
2008-07-23 22:00:00,169.24,169.24,169.2,169.21,161800000.0
2008-07-23 22:01:00,169.21,169.22,169.18,169.19,114500000.0
2008-07-23 22:02:00,169.18,169.23,169.18,169.21,67500000.0
2008-07-23 22:03:00,169.21,169.22,169.21,169.22,96000000.0
2008-07-23 22:04:00,169.22,169.245,169.22,169.24,33800000.0
2008-07-23 22:05:00,169.24,169.24,169.23,169.23,14300000.0
2008-07-23 22:06:00,169.23,169.24,169.225,169.24,19300000.0
2008-07-23 22:07:00,169.235,169.25,169.225,169.24,39900000.0
2008-07-23 22:08:00,169.24,169.27,169.23,169.25,61700000.0
2008-07-23 22:09:00,169.25,169.26,169.25,169.25,30800000.0
2008-07-23 22:10:00,169.25,169.26,169.25,169.25,26600000.0
2008-07-23 22:11:00,169.25,169.265,169.25,169.26,26900000.0
2008-07-23 22:12:00,169.26,169.27,169.25,169.26,108100000.0
2008-07-23 22:13:00,169.27,169.28,169.27,169.28,25400000.0
2008-07-23 22:14:00,169.27,169.29,169.27,169.28,32600000.0
2008-07-23 22:15:00,169.28,169.29,169.27,169.28,56500000.0
2008-07-23 22:16:00,169.28,169.29,169.245,169.27,75700000.0
2008-07-23 22:17:00,169.275,169.275,169.22,169.23,134000000.0
2008-07-23 22:18:00,169.23,169.24,169.22,169.23,67800000.0
2008-07-23 22:19:00,169.23,169.23,169.22,169.23,33500000.0
2008-07-23 22:20:00,169.23,169.24,169.225,169.24,84000000.0
2008-07-23 22:21:00,169.24,169.26,169.24,169.26,37100000.0
2008-07-23 22:22:00,169.26,169.27,169.25,169.255,34900000.0
2008-07-23 22:23:00,169.26,169.27,169.25,169.26,59300000.0
2008-07-23 22:24:00,169.27,169.27,169.25,169.26,39100000.0
2008-07-23 22:25:00,169.26,169.275,169.25,169.26,87700000.0
2008-07-23 22:26:00,169.26,169.29,169.255,169.27,57700000.0
2008-07-23 22:27:00,169.27,169.28,169.26,169.26,64500000.0
2008-07-23 22:28:00,169.265,169.28,169.245,169.27,64600000.0
2008-07-23 22:29:00,169.27,169.27,169.27,169.27,44200000.0
2008-07-23 22:30:00,169.27,169.28,169.27,169.27,31900000.0
2008-07-23 22:31:00,169.275,169.29,169.27,169.28,43900000.0
2008-07-23 22:32:00,169.28,169.29,169.28,169.29,16900000.0
2008-07-23 22:33:00,169.29,169.3,169.28,169.3,30000000.0
2008-07-23 22:34:00,169.3,169.3,169.28,169.29,14800000.0
2008-07-23 22:35:00,169.29,169.31,169.28,169.29,101500000.0
2008-07-23 22:36:00,169.29,169.29,169.28,169.28,38000000.0
2008-07-23 22:37:00,169.28,169.28,169.27,169.28,51200000.0
2008-07-23 22:38:00,169.28,169.29,169.27,169.28,48900000.0
2008-07-23 22:39:00,169.28,169.28,169.27,169.27,45900000.0
2008-07-23 22:40:00,169.27,169.31,169.27,169.31,47400000.0
2008-07-23 22:41:00,169.31,169.31,169.29,169.3,68400000.0
2008-07-23 22:42:00,169.29,169.3,169.28,169.3,64600000.0
2008-07-23 22:43:00,169.3,169.34,169.28,169.315,94600000.0
2008-07-23 22:44:00,169.32,169.32,169.31,169.32,19100000.0
2008-07-23 22:45:00,169.32,169.325,169.305,169.31,60000000.0
2008-07-23 22:46:00,169.3,169.325,169.3,169.32,91900000.0
2008-07-23 22:47:00,169.32,169.32,169.31,169.315,38000000.0
2008-07-23 22:48:00,169.32,169.335,169.31,169.33,110000000.0
2008-07-23 22:49:00,169.335,169.355,169.315,169.35,157700000.0
2008-07-23 22:50:00,169.35,169.35,169.33,169.35,76000000.0
2008-07-23 22:51:00,169.35,169.39,169.35,169.36,84600000.0
2008-07-23 22:52:00,169.36,169.37,169.35,169.35,42600000.0
2008-07-23 22:53:00,169.35,169.38,169.35,169.38,41800000.0
2008-07-23 22:54:00,169.38,169.4,169.365,169.39,113800000.0
2008-07-23 22:55:00,169.39,169.4,169.335,169.37,131300000.0
2008-07-23 22:56:00,169.37,169.375,169.34,169.36,80700000.0
2008-07-23 22:57:00,169.36,169.365,169.355,169.36,111400000.0
2008-07-23 22:58:00,169.36,169.37,169.35,169.35,70400000.0
2008-07-23 22:59:00,169.34,169.375,169.335,169.375,80900000.0
2008-07-23 23:00:00,169.365,169.375,169.335,169.37,61000000.0
2008-07-23 23:01:00,169.375,169.38,169.35,169.37,128500000.0
2008-07-23 23:02:00,169.38,169.41,169.37,169.38,205500000.0
2008-07-23 23:03:00,169.39,169.41,169.385,169.395,200600000.0
2008-07-23 23:04:00,169.4,169.405,169.39,169.39,340899993.0
2008-07-23 23:05:00,169.39,169.4,169.38,169.38,76000000.0
2008-07-23 23:06:00,169.38,169.405,169.36,169.38,205300000.0
2008-07-23 23:07:00,169.375,169.39,169.32,169.38,255500000.0
2008-07-23 23:08:00,169.38,169.415,169.37,169.4,116300000.0
2008-07-23 23:09:00,169.4,169.4,169.37,169.38,79400000.0
2008-07-23 23:10:00,169.385,169.39,169.325,169.36,162400000.0
2008-07-23 23:11:00,169.36,169.39,169.35,169.37,177500000.0
2008-07-23 23:12:00,169.37,169.37,169.36,169.37,69400000.0
2008-07-23 23:13:00,169.365,169.4,169.365,169.38,98400000.0
2008-07-23 23:14:00,169.38,169.4,169.37,169.37,81200000.0
2008-07-23 23:15:00,169.37,169.385,169.355,169.38,172900000.0
2008-07-23 23:16:00,169.38,169.4,169.38,169.39,10900000.0
2008-07-23 23:17:00,169.4,169.4,169.39,169.39,8000000.0
2008-07-23 23:18:00,169.4,169.4,169.38,169.39,29100000.0
2008-07-23 23:19:00,169.38,169.39,169.38,169.38,25100000.0
2008-07-23 23:20:00,169.38,169.38,169.38,169.38,24800000.0
2008-07-23 23:21:00,169.38,169.38,169.36,169.38,27100000.0
2008-07-23 23:22:00,169.385,169.39,169.37,169.38,34400000.0
2008-07-23 23:23:00,169.38,169.38,169.36,169.37,18000000.0
2008-07-23 23:24:00,169.37,169.37,169.36,169.37,17000000.0
2008-07-23 23:25:00,169.37,169.37,169.35,169.37,15000000.0
2008-07-23 23:26:00,169.36,169.36,169.335,169.34,38800000.0
2008-07-23 23:27:00,169.35,169.39,169.35,169.37,46000000.0
2008-07-23 23:28:00,169.37,169.38,169.36,169.38,19000000.0
2008-07-23 23:29:00,169.38,169.39,169.355,169.38,18900000.0
2008-07-23 23:30:00,169.38,169.38,169.32,169.32,43500000.0
2008-07-23 23:31:00,169.32,169.32,169.29,169.3,26100000.0
2008-07-23 23:32:00,169.3,169.3,169.27,169.28,53100000.0
2008-07-23 23:33:00,169.28,169.28,169.26,169.27,23400000.0
2008-07-23 23:34:00,169.26,169.26,169.25,169.26,13100000.0
2008-07-23 23:35:00,169.26,169.28,169.25,169.26,69500000.0
2008-07-23 23:36:00,169.26,169.265,169.195,169.24,142500000.0
2008-07-23 23:37:00,169.24,169.285,169.22,169.27,54300000.0
2008-07-23 23:38:00,169.28,169.28,169.245,169.26,60200000.0
2008-07-23 23:39:00,169.25,169.25,169.22,169.22,47300000.0
2008-07-23 23:40:00,169.23,169.25,169.215,169.24,64100000.0
2008-07-23 23:41:00,169.25,169.25,169.23,169.23,63700000.0
2008-07-23 23:42:00,169.24,169.24,169.23,169.23,58800000.0
2008-07-23 23:43:00,169.24,169.245,169.23,169.24,23200000.0
2008-07-23 23:44:00,169.23,169.25,169.23,169.24,28400000.0
2008-07-23 23:45:00,169.24,169.25,169.23,169.25,29100000.0
2008-07-23 23:46:00,169.26,169.26,169.24,169.26,24600000.0
2008-07-23 23:47:00,169.25,169.26,169.25,169.26,6000000.0
2008-07-23 23:48:00,169.25,169.25,169.24,169.25,25100000.0
2008-07-23 23:49:00,169.24,169.25,169.24,169.24,26000000.0
2008-07-23 23:50:00,169.25,169.25,169.23,169.25,19700000.0
2008-07-23 23:51:00,169.26,169.27,169.25,169.25,30000000.0
2008-07-23 23:52:00,169.26,169.27,169.25,169.26,15000000.0
2008-07-23 23:53:00,169.26,169.27,169.26,169.27,16000000.0
2008-07-23 23:54:00,169.27,169.28,169.26,169.27,34700000.0
2008-07-23 23:55:00,169.27,169.28,169.26,169.275,9000000.0
2008-07-23 23:56:00,169.28,169.28,169.27,169.27,4000000.0
2008-07-23 23:57:00,169.27,169.28,169.27,169.28,11600000.0
2008-07-23 23:58:00,169.28,169.28,169.27,169.27,14700000.0
2008-07-23 23:59:00,169.27,169.28,169.27,169.28,6000000.0
2008-07-24 00:00:00,169.29,169.31,169.29,169.31,22100000.0
2008-07-24 00:01:00,169.31,169.31,169.3,169.31,42000000.0
2008-07-24 00:02:00,169.32,169.34,169.31,169.34,34100000.0
2008-07-24 00:03:00,169.33,169.33,169.32,169.32,27000000.0
2008-07-24 00:04:00,169.32,169.32,169.32,169.32,30000000.0
2008-07-24 00:05:00,169.32,169.32,169.31,169.31,20000000.0
2008-07-24 00:06:00,169.31,169.32,169.31,169.32,9400000.0
2008-07-24 00:07:00,169.32,169.32,169.32,169.32,12000000.0
2008-07-24 00:08:00,169.33,169.35,169.32,169.32,45800000.0
2008-07-24 00:09:00,169.33,169.33,169.32,169.33,48800000.0
2008-07-24 00:10:00,169.34,169.34,169.33,169.34,30000000.0
2008-07-24 00:11:00,169.33,169.34,169.33,169.33,7000000.0
2008-07-24 00:12:00,169.33,169.33,169.33,169.33,8000000.0
2008-07-24 00:13:00,169.33,169.33,169.33,169.33,9000000.0
2008-07-24 00:14:00,169.33,169.33,169.33,169.33,5000000.0
2008-07-24 00:15:00,169.33,169.33,169.33,169.33,6000000.0
2008-07-24 00:16:00,169.33,169.33,169.31,169.32,60200000.0
2008-07-24 00:17:00,169.31,169.33,169.31,169.32,17700000.0
2008-07-24 00:18:00,169.32,169.32,169.32,169.32,3000000.0
2008-07-24 00:19:00,169.32,169.32,169.32,169.32,2000000.0
2008-07-24 00:20:00,169.31,169.35,169.31,169.34,45700000.0
2008-07-24 00:21:00,169.34,169.37,169.34,169.36,52800000.0
2008-07-24 00:22:00,169.37,169.37,169.36,169.37,17000000.0
2008-07-24 00:23:00,169.37,169.37,169.36,169.37,9000000.0
2008-07-24 00:24:00,169.36,169.38,169.36,169.36,27500000.0
2008-07-24 00:25:00,169.36,169.36,169.36,169.36,20800000.0
2008-07-24 00:26:00,169.36,169.37,169.36,169.36,26000000.0
2008-07-24 00:27:00,169.35,169.35,169.35,169.35,4000000.0
2008-07-24 00:28:00,169.35,169.35,169.35,169.35,6400000.0
2008-07-24 00:29:00,169.35,169.36,169.35,169.36,30900000.0
2008-07-24 00:30:00,169.35,169.37,169.35,169.35,40700000.0
2008-07-24 00:31:00,169.36,169.37,169.36,169.37,95900000.0
2008-07-24 00:32:00,169.37,169.385,169.37,169.385,67300000.0
2008-07-24 00:33:00,169.39,169.41,169.37,169.39,54700000.0
2008-07-24 00:34:00,169.39,169.4,169.39,169.4,56600000.0
2008-07-24 00:35:00,169.41,169.41,169.4,169.4,9100000.0
2008-07-24 00:36:00,169.4,169.41,169.39,169.39,20600000.0
2008-07-24 00:37:00,169.39,169.42,169.39,169.41,46400000.0
2008-07-24 00:38:00,169.4,169.41,169.4,169.4,19000000.0
2008-07-24 00:39:00,169.39,169.4,169.39,169.39,39000000.0
2008-07-24 00:40:00,169.4,169.41,169.38,169.39,70000000.0
2008-07-24 00:41:00,169.385,169.385,169.36,169.38,111900000.0
2008-07-24 00:42:00,169.39,169.39,169.37,169.38,46200000.0
2008-07-24 00:43:00,169.38,169.39,169.38,169.39,12000000.0
2008-07-24 00:44:00,169.385,169.385,169.37,169.37,18400000.0
2008-07-24 00:45:00,169.37,169.37,169.34,169.355,65600000.0
2008-07-24 00:46:00,169.36,169.36,169.35,169.36,25500000.0
2008-07-24 00:47:00,169.36,169.36,169.355,169.355,4000000.0
2008-07-24 00:48:00,169.355,169.36,169.35,169.35,19700000.0
2008-07-24 00:49:00,169.35,169.35,169.35,169.35,5000000.0
2008-07-24 00:50:00,169.35,169.35,169.345,169.345,11400000.0
2008-07-24 00:51:00,169.35,169.35,169.35,169.35,1000000.0
2008-07-24 00:52:00,169.35,169.35,169.35,169.35,1000000.0
2008-07-24 00:53:00,169.35,169.36,169.35,169.36,15100000.0
2008-07-24 00:54:00,169.36,169.36,169.34,169.35,48300000.0
2008-07-24 00:55:00,169.35,169.35,169.35,169.35,22100000.0
2008-07-24 00:56:00,169.35,169.35,169.33,169.33,26700000.0
2008-07-24 00:57:00,169.33,169.35,169.315,169.35,31200000.0
2008-07-24 00:58:00,169.35,169.35,169.34,169.34,25200000.0
2008-07-24 00:59:00,169.34,169.35,169.32,169.32,56000000.0
2008-07-24 01:00:00,169.315,169.32,169.3,169.3,73200000.0
2008-07-24 01:01:00,169.31,169.33,169.31,169.33,113600000.0
2008-07-24 01:02:00,169.33,169.33,169.32,169.33,17000000.0
2008-07-24 01:03:00,169.32,169.33,169.32,169.33,39400000.0
2008-07-24 01:04:00,169.33,169.33,169.31,169.33,76200000.0
2008-07-24 01:05:00,169.32,169.33,169.31,169.32,78500000.0
2008-07-24 01:06:00,169.31,169.33,169.31,169.33,22300000.0
2008-07-24 01:07:00,169.33,169.34,169.33,169.34,14600000.0
2008-07-24 01:08:00,169.34,169.37,169.33,169.35,96500000.0
2008-07-24 01:09:00,169.36,169.36,169.35,169.35,30000000.0
2008-07-24 01:10:00,169.34,169.35,169.33,169.35,14800000.0
2008-07-24 01:11:00,169.34,169.34,169.34,169.34,6000000.0
2008-07-24 01:12:00,169.33,169.34,169.33,169.33,11500000.0
2008-07-24 01:13:00,169.33,169.33,169.31,169.32,25000000.0
2008-07-24 01:14:00,169.31,169.31,169.3,169.3,14400000.0
2008-07-24 01:15:00,169.31,169.33,169.31,169.33,13000000.0
2008-07-24 01:16:00,169.32,169.33,169.29,169.29,136600000.0
2008-07-24 01:17:00,169.29,169.29,169.28,169.28,6000000.0
2008-07-24 01:18:00,169.28,169.28,169.26,169.26,54300000.0
2008-07-24 01:19:00,169.285,169.31,169.28,169.31,56400000.0
2008-07-24 01:20:00,169.3,169.32,169.3,169.31,74700000.0
2008-07-24 01:21:00,169.31,169.31,169.29,169.29,74400000.0
2008-07-24 01:22:00,169.29,169.29,169.25,169.25,99000000.0
2008-07-24 01:23:00,169.25,169.27,169.24,169.25,94500000.0
2008-07-24 01:24:00,169.25,169.28,169.23,169.23,130500000.0
2008-07-24 01:25:00,169.23,169.235,169.2,169.23,184000000.0
2008-07-24 01:26:00,169.23,169.24,169.22,169.23,48300000.0
2008-07-24 01:27:00,169.22,169.23,169.21,169.23,113800000.0
2008-07-24 01:28:00,169.225,169.23,169.22,169.22,23900000.0
2008-07-24 01:29:00,169.22,169.24,169.21,169.22,159400000.0
2008-07-24 01:30:00,169.22,169.28,169.205,169.26,257500000.0
2008-07-24 01:31:00,169.26,169.27,169.25,169.27,40200000.0
2008-07-24 01:32:00,169.27,169.295,169.25,169.26,145200000.0
2008-07-24 01:33:00,169.26,169.28,169.26,169.27,80100000.0
2008-07-24 01:34:00,169.27,169.28,169.25,169.27,72200000.0
2008-07-24 01:35:00,169.27,169.27,169.26,169.27,47500000.0
2008-07-24 01:36:00,169.26,169.285,169.26,169.27,78400000.0
2008-07-24 01:37:00,169.27,169.28,169.26,169.26,72800000.0
2008-07-24 01:38:00,169.26,169.26,169.22,169.235,128500000.0
2008-07-24 01:39:00,169.24,169.24,169.22,169.22,42900000.0
2008-07-24 01:40:00,169.22,169.24,169.22,169.24,14600000.0
2008-07-24 01:41:00,169.24,169.24,169.23,169.24,16700000.0
2008-07-24 01:42:00,169.235,169.26,169.23,169.26,43600000.0
2008-07-24 01:43:00,169.26,169.28,169.26,169.27,47000000.0
2008-07-24 01:44:00,169.27,169.28,169.25,169.25,33000000.0
2008-07-24 01:45:00,169.25,169.25,169.24,169.24,27300000.0
2008-07-24 01:46:00,169.235,169.26,169.23,169.26,35200000.0
2008-07-24 01:47:00,169.255,169.265,169.255,169.26,17500000.0
2008-07-24 01:48:00,169.26,169.26,169.26,169.26,1000000.0
2008-07-24 01:49:00,169.27,169.29,169.26,169.28,30100000.0
2008-07-24 01:50:00,169.27,169.28,169.205,169.21,85500000.0
2008-07-24 01:51:00,169.21,169.23,169.21,169.23,95100000.0
2008-07-24 01:52:00,169.23,169.23,169.19,169.19,85500000.0
2008-07-24 01:53:00,169.19,169.2,169.19,169.2,42000000.0
2008-07-24 01:54:00,169.2,169.23,169.2,169.215,34500000.0
2008-07-24 01:55:00,169.21,169.215,169.19,169.2,55900000.0
2008-07-24 01:56:00,169.2,169.225,169.19,169.2,72200000.0
2008-07-24 01:57:00,169.2,169.25,169.19,169.23,123100000.0
2008-07-24 01:58:00,169.225,169.245,169.21,169.245,122900000.0
2008-07-24 01:59:00,169.245,169.25,169.23,169.235,46800000.0
2008-07-24 02:00:00,169.24,169.24,169.195,169.205,74200000.0
2008-07-24 02:01:00,169.205,169.205,169.175,169.195,67100000.0
2008-07-24 02:02:00,169.195,169.215,169.18,169.215,146700000.0
2008-07-24 02:03:00,169.215,169.235,169.2,169.235,201500000.0
2008-07-24 02:04:00,169.235,169.235,169.19,169.2,106300000.0
2008-07-24 02:05:00,169.205,169.21,169.19,169.21,143500000.0
2008-07-24 02:06:00,169.2,169.22,169.19,169.215,124100000.0
2008-07-24 02:07:00,169.21,169.215,169.21,169.215,12700000.0
2008-07-24 02:08:00,169.215,169.215,169.195,169.21,9500000.0
2008-07-24 02:09:00,169.205,169.22,169.205,169.215,21100000.0
2008-07-24 02:10:00,169.215,169.215,169.19,169.19,56800000.0
2008-07-24 02:11:00,169.19,169.205,169.19,169.19,48700000.0
2008-07-24 02:12:00,169.18,169.185,169.125,169.14,246400000.0
2008-07-24 02:13:00,169.145,169.145,169.13,169.13,157600000.0
2008-07-24 02:14:00,169.135,169.15,169.13,169.13,82800000.0
2008-07-24 02:15:00,169.135,169.135,169.12,169.12,91900000.0
2008-07-24 02:16:00,169.12,169.14,169.105,169.11,135800000.0
2008-07-24 02:17:00,169.12,169.13,169.105,169.12,138400000.0
2008-07-24 02:18:00,169.12,169.13,169.085,169.095,110100000.0
2008-07-24 02:19:00,169.105,169.15,169.095,169.15,150800000.0
2008-07-24 02:20:00,169.15,169.17,169.15,169.15,69700000.0
2008-07-24 02:21:00,169.15,169.16,169.13,169.16,54300000.0
2008-07-24 02:22:00,169.155,169.17,169.15,169.17,85700000.0
2008-07-24 02:23:00,169.17,169.17,169.16,169.16,39500000.0
2008-07-24 02:24:00,169.16,169.19,169.135,169.19,73200000.0
2008-07-24 02:25:00,169.18,169.18,169.14,169.18,56900000.0
2008-07-24 02:26:00,169.18,169.22,169.18,169.2,160600000.0
2008-07-24 02:27:00,169.2,169.21,169.18,169.18,98800000.0
2008-07-24 02:28:00,169.19,169.2,169.17,169.19,65600000.0
2008-07-24 02:29:00,169.19,169.19,169.18,169.19,28800000.0
2008-07-24 02:30:00,169.19,169.19,169.18,169.18,2000000.0
2008-07-24 02:31:00,169.18,169.185,169.17,169.18,41200000.0
2008-07-24 02:32:00,169.18,169.18,169.155,169.17,36600000.0
2008-07-24 02:33:00,169.17,169.17,169.16,169.16,24200000.0
2008-07-24 02:34:00,169.17,169.19,169.16,169.18,30600000.0
2008-07-24 02:35:00,169.19,169.2,169.19,169.19,50800000.0
2008-07-24 02:36:00,169.19,169.21,169.18,169.19,87100000.0
2008-07-24 02:37:00,169.19,169.19,169.17,169.17,55300000.0
2008-07-24 02:38:00,169.17,169.17,169.16,169.17,27600000.0
2008-07-24 02:39:00,169.17,169.17,169.15,169.15,36700000.0
2008-07-24 02:40:00,169.15,169.16,169.15,169.16,11000000.0
2008-07-24 02:41:00,169.16,169.17,169.16,169.16,24800000.0
2008-07-24 02:42:00,169.16,169.17,169.16,169.17,8000000.0
2008-07-24 02:43:00,169.16,169.17,169.15,169.16,33900000.0
2008-07-24 02:44:00,169.16,169.19,169.16,169.19,58600000.0
2008-07-24 02:45:00,169.18,169.18,169.16,169.16,47400000.0
2008-07-24 02:46:00,169.16,169.17,169.16,169.16,30800000.0
2008-07-24 02:47:00,169.17,169.17,169.15,169.16,45500000.0
2008-07-24 02:48:00,169.16,169.17,169.15,169.16,32900000.0
2008-07-24 02:49:00,169.16,169.18,169.16,169.17,40900000.0
2008-07-24 02:50:00,169.18,169.19,169.17,169.18,41000000.0
2008-07-24 02:51:00,169.175,169.175,169.15,169.16,52500000.0
2008-07-24 02:52:00,169.15,169.17,169.14,169.17,41700000.0
2008-07-24 02:53:00,169.17,169.17,169.16,169.16,33000000.0
2008-07-24 02:54:00,169.16,169.18,169.16,169.16,46000000.0
2008-07-24 02:55:00,169.17,169.18,169.16,169.16,63500000.0
2008-07-24 02:56:00,169.16,169.17,169.145,169.16,86900000.0
2008-07-24 02:57:00,169.16,169.18,169.16,169.17,34200000.0
2008-07-24 02:58:00,169.17,169.18,169.16,169.16,36300000.0
2008-07-24 02:59:00,169.16,169.17,169.15,169.15,27000000.0
2008-07-24 03:00:00,169.16,169.16,169.145,169.16,61600000.0
2008-07-24 03:01:00,169.16,169.16,169.15,169.16,17000000.0
2008-07-24 03:02:00,169.15,169.16,169.15,169.16,66000000.0
2008-07-24 03:03:00,169.16,169.18,169.155,169.155,37200000.0
2008-07-24 03:04:00,169.165,169.18,169.15,169.16,72800000.0
2008-07-24 03:05:00,169.16,169.19,169.16,169.18,45300000.0
2008-07-24 03:06:00,169.18,169.2,169.18,169.18,66800000.0
2008-07-24 03:07:00,169.18,169.19,169.18,169.19,26500000.0
2008-07-24 03:08:00,169.19,169.19,169.15,169.15,64800000.0
2008-07-24 03:09:00,169.16,169.16,169.15,169.15,87800000.0
2008-07-24 03:10:00,169.15,169.18,169.15,169.16,47900000.0
2008-07-24 03:11:00,169.16,169.16,169.14,169.15,57900000.0
2008-07-24 03:12:00,169.15,169.15,169.12,169.14,65100000.0
2008-07-24 03:13:00,169.14,169.15,169.13,169.15,44800000.0
2008-07-24 03:14:00,169.15,169.15,169.13,169.14,62400000.0
2008-07-24 03:15:00,169.13,169.13,169.12,169.12,50600000.0
2008-07-24 03:16:00,169.12,169.12,169.12,169.12,22000000.0
2008-07-24 03:17:00,169.12,169.13,169.105,169.12,46400000.0
2008-07-24 03:18:00,169.12,169.14,169.12,169.125,64900000.0
2008-07-24 03:19:00,169.12,169.13,169.12,169.13,19400000.0
2008-07-24 03:20:00,169.13,169.13,169.12,169.12,31500000.0
2008-07-24 03:21:00,169.12,169.12,169.12,169.12,8500000.0
2008-07-24 03:22:00,169.12,169.13,169.11,169.13,69400000.0
2008-07-24 03:23:00,169.13,169.13,169.13,169.13,19000000.0
2008-07-24 03:24:00,169.13,169.15,169.13,169.14,27500000.0
2008-07-24 03:25:00,169.14,169.14,169.13,169.13,24800000.0
2008-07-24 03:26:00,169.13,169.14,169.12,169.12,27600000.0
2008-07-24 03:27:00,169.12,169.15,169.12,169.14,51300000.0
2008-07-24 03:28:00,169.13,169.14,169.13,169.14,5600000.0
2008-07-24 03:29:00,169.14,169.14,169.13,169.14,39300000.0
2008-07-24 03:30:00,169.14,169.16,169.14,169.16,50800000.0
2008-07-24 03:31:00,169.15,169.17,169.15,169.16,37900000.0
2008-07-24 03:32:00,169.16,169.16,169.15,169.16,22600000.0
2008-07-24 03:33:00,169.15,169.16,169.15,169.15,15700000.0
2008-07-24 03:34:00,169.16,169.17,169.16,169.16,7000000.0
2008-07-24 03:35:00,169.16,169.17,169.16,169.17,27000000.0
2008-07-24 03:36:00,169.17,169.17,169.16,169.16,32100000.0
2008-07-24 03:37:00,169.16,169.16,169.15,169.16,18800000.0
2008-07-24 03:38:00,169.16,169.16,169.155,169.16,10400000.0
2008-07-24 03:39:00,169.15,169.16,169.15,169.16,7800000.0
2008-07-24 03:40:00,169.17,169.17,169.15,169.15,37100000.0
2008-07-24 03:41:00,169.16,169.16,169.14,169.15,55500000.0
2008-07-24 03:42:00,169.15,169.16,169.14,169.15,51700000.0
2008-07-24 03:43:00,169.14,169.15,169.14,169.14,27600000.0
2008-07-24 03:44:00,169.15,169.16,169.14,169.15,13100000.0
2008-07-24 03:45:00,169.145,169.15,169.14,169.14,13600000.0
2008-07-24 03:46:00,169.14,169.14,169.095,169.12,65700000.0
2008-07-24 03:47:00,169.11,169.17,169.11,169.17,72500000.0
2008-07-24 03:48:00,169.16,169.19,169.135,169.19,66400000.0
2008-07-24 03:49:00,169.185,169.185,169.17,169.17,53200000.0
2008-07-24 03:50:00,169.17,169.17,169.16,169.17,22600000.0
2008-07-24 03:51:00,169.18,169.19,169.17,169.18,29100000.0
2008-07-24 03:52:00,169.18,169.19,169.17,169.19,59800000.0
2008-07-24 03:53:00,169.185,169.2,169.17,169.19,108000000.0
2008-07-24 03:54:00,169.19,169.19,169.18,169.19,23300000.0
2008-07-24 03:55:00,169.185,169.19,169.17,169.185,92300000.0
2008-07-24 03:56:00,169.19,169.19,169.18,169.19,40600000.0
2008-07-24 03:57:00,169.185,169.185,169.17,169.17,48700000.0
2008-07-24 03:58:00,169.17,169.18,169.145,169.145,83800000.0
2008-07-24 03:59:00,169.15,169.16,169.15,169.15,44700000.0
2008-07-24 04:00:00,169.15,169.16,169.14,169.16,42700000.0
2008-07-24 04:01:00,169.16,169.16,169.14,169.15,26000000.0
2008-07-24 04:02:00,169.15,169.16,169.14,169.14,31700000.0
2008-07-24 04:03:00,169.14,169.14,169.13,169.13,29600000.0
2008-07-24 04:04:00,169.12,169.12,169.1,169.12,56300000.0
2008-07-24 04:05:00,169.12,169.12,169.09,169.11,59800000.0
2008-07-24 04:06:00,169.1,169.12,169.1,169.1,33500000.0
2008-07-24 04:07:00,169.11,169.14,169.1,169.13,70000000.0
2008-07-24 04:08:00,169.13,169.135,169.11,169.11,37800000.0
2008-07-24 04:09:00,169.11,169.13,169.11,169.12,47700000.0
2008-07-24 04:10:00,169.12,169.13,169.12,169.12,34100000.0
2008-07-24 04:11:00,169.13,169.145,169.1,169.11,66800000.0
2008-07-24 04:12:00,169.11,169.12,169.11,169.11,37900000.0
2008-07-24 04:13:00,169.11,169.12,169.11,169.11,22300000.0
2008-07-24 04:14:00,169.11,169.11,169.065,169.1,80000000.0
2008-07-24 04:15:00,169.1,169.125,169.09,169.11,129700000.0
2008-07-24 04:16:00,169.105,169.11,169.1,169.105,19900000.0
2008-07-24 04:17:00,169.1,169.11,169.065,169.09,74300000.0
2008-07-24 04:18:00,169.08,169.115,169.08,169.085,94000000.0
2008-07-24 04:19:00,169.09,169.115,169.09,169.1,66100000.0
2008-07-24 04:20:00,169.1,169.115,169.09,169.11,46800000.0
2008-07-24 04:21:00,169.11,169.11,169.1,169.105,24300000.0
2008-07-24 04:22:00,169.1,169.105,169.1,169.1,25400000.0
2008-07-24 04:23:00,169.1,169.1,169.075,169.08,80900000.0
2008-07-24 04:24:00,169.08,169.09,169.07,169.09,64100000.0
2008-07-24 04:25:00,169.095,169.12,169.09,169.115,62400000.0
2008-07-24 04:26:00,169.12,169.13,169.11,169.13,95500000.0
2008-07-24 04:27:00,169.13,169.155,169.12,169.13,49700000.0
2008-07-24 04:28:00,169.13,169.14,169.13,169.14,48200000.0
2008-07-24 04:29:00,169.14,169.16,169.135,169.15,69100000.0
2008-07-24 04:30:00,169.16,169.16,169.15,169.16,25100000.0
2008-07-24 04:31:00,169.16,169.165,169.135,169.16,84500000.0
2008-07-24 04:32:00,169.16,169.17,169.15,169.15,71700000.0
2008-07-24 04:33:00,169.15,169.16,169.14,169.16,90500000.0
2008-07-24 04:34:00,169.17,169.17,169.14,169.14,118400000.0
2008-07-24 04:35:00,169.14,169.15,169.14,169.14,47400000.0
2008-07-24 04:36:00,169.14,169.15,169.14,169.14,8600000.0
2008-07-24 04:37:00,169.14,169.15,169.14,169.14,39500000.0
2008-07-24 04:38:00,169.145,169.15,169.14,169.14,28600000.0
2008-07-24 04:39:00,169.14,169.15,169.14,169.14,16000000.0
2008-07-24 04:40:00,169.15,169.15,169.115,169.13,43500000.0
2008-07-24 04:41:00,169.13,169.14,169.13,169.14,6000000.0
2008-07-24 04:42:00,169.14,169.14,169.13,169.14,41400000.0
2008-07-24 04:43:00,169.14,169.14,169.125,169.14,38900000.0
2008-07-24 04:44:00,169.14,169.14,169.14,169.14,14500000.0
2008-07-24 04:45:00,169.14,169.14,169.13,169.135,35600000.0
2008-07-24 04:46:00,169.135,169.145,169.13,169.13,46500000.0
2008-07-24 04:47:00,169.135,169.135,169.115,169.13,61100000.0
2008-07-24 04:48:00,169.13,169.135,169.125,169.13,27800000.0
2008-07-24 04:49:00,169.13,169.135,169.12,169.135,40300000.0
2008-07-24 04:50:00,169.135,169.135,169.12,169.12,43200000.0
2008-07-24 04:51:00,169.12,169.135,169.12,169.13,41300000.0
2008-07-24 04:52:00,169.13,169.15,169.12,169.145,79900000.0
2008-07-24 04:53:00,169.14,169.15,169.135,169.14,16100000.0
2008-07-24 04:54:00,169.14,169.14,169.13,169.13,25300000.0
2008-07-24 04:55:00,169.14,169.145,169.135,169.145,20500000.0
2008-07-24 04:56:00,169.145,169.145,169.145,169.145,1000000.0
2008-07-24 04:57:00,169.135,169.145,169.135,169.14,15000000.0
2008-07-24 04:58:00,169.14,169.145,169.125,169.135,65100000.0
2008-07-24 04:59:00,169.13,169.135,169.12,169.12,52300000.0
2008-07-24 05:00:00,169.11,169.11,169.11,169.11,16900000.0
2008-07-24 05:01:00,169.1,169.1,169.1,169.1,1000000.0
2008-07-24 05:02:00,169.1,169.1,169.09,169.09,60000000.0
2008-07-24 05:03:00,169.11,169.11,169.09,169.1,60000000.0
2008-07-24 05:04:00,169.1,169.14,169.09,169.09,91400000.0
2008-07-24 05:05:00,169.1,169.1,169.07,169.07,32800000.0
2008-07-24 05:06:00,169.07,169.08,169.07,169.08,15000000.0
2008-07-24 05:07:00,169.08,169.09,169.07,169.08,65800000.0
2008-07-24 05:08:00,169.09,169.1,169.09,169.09,11800000.0
2008-07-24 05:09:00,169.09,169.105,169.08,169.09,63600000.0
2008-07-24 05:10:00,169.09,169.09,169.08,169.09,20400000.0
2008-07-24 05:11:00,169.09,169.09,169.085,169.09,33700000.0
2008-07-24 05:12:00,169.1,169.11,169.09,169.11,64000000.0
2008-07-24 05:13:00,169.11,169.13,169.11,169.13,55700000.0
2008-07-24 05:14:00,169.14,169.155,169.13,169.13,45800000.0
2008-07-24 05:15:00,169.13,169.14,169.12,169.12,18400000.0
2008-07-24 05:16:00,169.12,169.12,169.11,169.12,16700000.0
2008-07-24 05:17:00,169.12,169.13,169.12,169.12,31500000.0
2008-07-24 05:18:00,169.11,169.11,169.1,169.1,15600000.0
2008-07-24 05:19:00,169.11,169.11,169.11,169.11,28600000.0
2008-07-24 05:20:00,169.11,169.11,169.09,169.1,78100000.0
2008-07-24 05:21:00,169.1,169.11,169.09,169.11,97900000.0
2008-07-24 05:22:00,169.11,169.11,169.06,169.06,94400000.0
2008-07-24 05:23:00,169.06,169.1,169.05,169.09,57600000.0
2008-07-24 05:24:00,169.08,169.11,169.08,169.11,54600000.0
2008-07-24 05:25:00,169.11,169.13,169.1,169.1,58000000.0
2008-07-24 05:26:00,169.11,169.135,169.11,169.13,84700000.0
2008-07-24 05:27:00,169.13,169.135,169.125,169.135,18600000.0
2008-07-24 05:28:00,169.13,169.14,169.125,169.14,14000000.0
2008-07-24 05:29:00,169.135,169.14,169.135,169.135,4000000.0
2008-07-24 05:30:00,169.14,169.18,169.14,169.175,41800000.0
2008-07-24 05:31:00,169.185,169.19,169.17,169.18,34600000.0
2008-07-24 05:32:00,169.175,169.18,169.17,169.17,18000000.0
2008-07-24 05:33:00,169.17,169.18,169.17,169.17,21700000.0
2008-07-24 05:34:00,169.175,169.175,169.15,169.15,15300000.0
2008-07-24 05:35:00,169.15,169.15,169.13,169.15,20600000.0
2008-07-24 05:36:00,169.14,169.14,169.14,169.14,15000000.0
2008-07-24 05:37:00,169.14,169.16,169.14,169.155,16800000.0
2008-07-24 05:38:00,169.16,169.175,169.16,169.165,25100000.0
2008-07-24 05:39:00,169.16,169.17,169.155,169.16,23400000.0
2008-07-24 05:40:00,169.16,169.16,169.14,169.155,34400000.0
2008-07-24 05:41:00,169.16,169.16,169.15,169.15,9200000.0
2008-07-24 05:42:00,169.15,169.15,169.13,169.135,33000000.0
2008-07-24 05:43:00,169.14,169.14,169.11,169.11,39100000.0
2008-07-24 05:44:00,169.12,169.13,169.12,169.12,24900000.0
2008-07-24 05:45:00,169.12,169.13,169.11,169.13,26900000.0
2008-07-24 05:46:00,169.13,169.13,169.12,169.12,10800000.0
2008-07-24 05:47:00,169.12,169.14,169.12,169.12,53700000.0
2008-07-24 05:48:00,169.12,169.12,169.12,169.12,10600000.0
2008-07-24 05:49:00,169.12,169.12,169.09,169.095,44100000.0
2008-07-24 05:50:00,169.095,169.12,169.09,169.12,32100000.0
2008-07-24 05:51:00,169.12,169.13,169.095,169.095,47200000.0
2008-07-24 05:52:00,169.1,169.115,169.1,169.115,28400000.0
2008-07-24 05:53:00,169.115,169.12,169.105,169.12,14100000.0
2008-07-24 05:54:00,169.115,169.125,169.105,169.11,32200000.0
2008-07-24 05:55:00,169.11,169.125,169.1,169.1,27000000.0
2008-07-24 05:56:00,169.1,169.12,169.095,169.095,64600000.0
2008-07-24 05:57:00,169.1,169.12,169.095,169.12,46100000.0
2008-07-24 05:58:00,169.12,169.12,169.1,169.115,23200000.0
2008-07-24 05:59:00,169.115,169.125,169.1,169.12,24200000.0
2008-07-24 06:00:00,169.12,169.12,169.12,169.12,2000000.0
2008-07-24 06:01:00,169.115,169.12,169.115,169.12,16600000.0
2008-07-24 06:02:00,169.12,169.165,169.115,169.15,32300000.0
2008-07-24 06:03:00,169.155,169.18,169.15,169.165,40800000.0
2008-07-24 06:04:00,169.165,169.18,169.135,169.17,121000000.0
2008-07-24 06:05:00,169.18,169.215,169.18,169.205,93600000.0
2008-07-24 06:06:00,169.21,169.215,169.2,169.205,38700000.0
2008-07-24 06:07:00,169.2,169.225,169.2,169.225,102900000.0
2008-07-24 06:08:00,169.225,169.29,169.22,169.28,101800000.0
2008-07-24 06:09:00,169.28,169.28,169.26,169.26,82400000.0
2008-07-24 06:10:00,169.26,169.26,169.25,169.25,41000000.0
2008-07-24 06:11:00,169.25,169.26,169.22,169.22,33500000.0
2008-07-24 06:12:00,169.22,169.23,169.22,169.23,20300000.0
2008-07-24 06:13:00,169.225,169.24,169.22,169.23,72500000.0
2008-07-24 06:14:00,169.23,169.235,169.225,169.23,40300000.0
2008-07-24 06:15:00,169.23,169.24,169.23,169.24,22700000.0
2008-07-24 06:16:00,169.235,169.26,169.23,169.26,87000000.0
2008-07-24 06:17:00,169.26,169.26,169.235,169.25,43800000.0
2008-07-24 06:18:00,169.25,169.26,169.245,169.26,55800000.0
2008-07-24 06:19:00,169.26,169.28,169.25,169.27,73600000.0
2008-07-24 06:20:00,169.27,169.29,169.265,169.29,113400000.0
2008-07-24 06:21:00,169.29,169.29,169.26,169.275,76700000.0
2008-07-24 06:22:00,169.275,169.275,169.26,169.26,21100000.0
2008-07-24 06:23:00,169.26,169.28,169.26,169.28,23200000.0
2008-07-24 06:24:00,169.28,169.28,169.26,169.26,39200000.0
2008-07-24 06:25:00,169.26,169.305,169.26,169.28,57500000.0
2008-07-24 06:26:00,169.28,169.3,169.28,169.3,64300000.0
2008-07-24 06:27:00,169.3,169.305,169.265,169.28,61600000.0
2008-07-24 06:28:00,169.28,169.3,169.28,169.3,99100000.0
2008-07-24 06:29:00,169.295,169.3,169.28,169.29,93500000.0
2008-07-24 06:30:00,169.29,169.3,169.28,169.29,65800000.0
2008-07-24 06:31:00,169.3,169.31,169.29,169.3,57100000.0
2008-07-24 06:32:00,169.3,169.3,169.28,169.29,29100000.0
2008-07-24 06:33:00,169.285,169.3,169.28,169.295,23100000.0
2008-07-24 06:34:00,169.29,169.29,169.28,169.29,20300000.0
2008-07-24 06:35:00,169.285,169.29,169.28,169.28,13400000.0
2008-07-24 06:36:00,169.28,169.29,169.27,169.275,60200000.0
2008-07-24 06:37:00,169.275,169.28,169.26,169.27,89900000.0
2008-07-24 06:38:00,169.28,169.29,169.28,169.28,19400000.0
2008-07-24 06:39:00,169.28,169.28,169.27,169.28,32400000.0
2008-07-24 06:40:00,169.27,169.28,169.27,169.27,26700000.0
2008-07-24 06:41:00,169.28,169.28,169.26,169.27,29400000.0
2008-07-24 06:42:00,169.27,169.27,169.25,169.25,93100000.0
2008-07-24 06:43:00,169.25,169.28,169.25,169.28,45200000.0
2008-07-24 06:44:00,169.28,169.28,169.26,169.27,31900000.0
2008-07-24 06:45:00,169.27,169.27,169.26,169.26,31600000.0
2008-07-24 06:46:00,169.26,169.27,169.25,169.26,40400000.0
2008-07-24 06:47:00,169.26,169.28,169.26,169.28,71400000.0
2008-07-24 06:48:00,169.275,169.28,169.27,169.28,23800000.0
2008-07-24 06:49:00,169.28,169.29,169.28,169.28,30900000.0
2008-07-24 06:50:00,169.29,169.3,169.28,169.3,75800000.0
2008-07-24 06:51:00,169.3,169.3,169.28,169.29,43400000.0
2008-07-24 06:52:00,169.29,169.29,169.29,169.29,9000000.0
2008-07-24 06:53:00,169.285,169.295,169.28,169.28,5000000.0
2008-07-24 06:54:00,169.285,169.285,169.28,169.28,19300000.0
2008-07-24 06:55:00,169.28,169.285,169.28,169.28,14500000.0
2008-07-24 06:56:00,169.28,169.29,169.28,169.29,49800000.0
2008-07-24 06:57:00,169.29,169.3,169.275,169.29,74100000.0
2008-07-24 06:58:00,169.29,169.32,169.29,169.305,58100000.0
2008-07-24 06:59:00,169.305,169.305,169.29,169.3,29800000.0
2008-07-24 07:00:00,169.3,169.32,169.29,169.31,52600000.0
2008-07-24 07:01:00,169.305,169.33,169.3,169.3,188600000.0
2008-07-24 07:02:00,169.31,169.315,169.295,169.31,72200000.0
2008-07-24 07:03:00,169.32,169.32,169.3,169.31,7600000.0
2008-07-24 07:04:00,169.31,169.32,169.31,169.32,7600000.0
2008-07-24 07:05:00,169.32,169.32,169.31,169.31,136000000.0
2008-07-24 07:06:00,169.31,169.325,169.305,169.32,219900000.0
2008-07-24 07:07:00,169.32,169.34,169.315,169.32,27900000.0
2008-07-24 07:08:00,169.32,169.33,169.32,169.33,50300000.0
2008-07-24 07:09:00,169.33,169.34,169.32,169.34,28200000.0
2008-07-24 07:10:00,169.34,169.36,169.335,169.34,137700000.0
2008-07-24 07:11:00,169.34,169.34,169.3,169.3,53200000.0
2008-07-24 07:12:00,169.3,169.31,169.3,169.31,25500000.0
2008-07-24 07:13:00,169.32,169.32,169.295,169.31,56200000.0
2008-07-24 07:14:00,169.31,169.31,169.25,169.26,120200000.0
2008-07-24 07:15:00,169.255,169.27,169.235,169.26,70300000.0
2008-07-24 07:16:00,169.26,169.27,169.23,169.26,79500000.0
2008-07-24 07:17:00,169.27,169.28,169.265,169.28,26200000.0
2008-07-24 07:18:00,169.275,169.28,169.26,169.28,49300000.0
2008-07-24 07:19:00,169.28,169.29,169.28,169.28,6800000.0
2008-07-24 07:20:00,169.29,169.3,169.28,169.29,96400000.0
2008-07-24 07:21:00,169.29,169.35,169.29,169.33,100000000.0
2008-07-24 07:22:00,169.34,169.345,169.305,169.34,100300000.0
2008-07-24 07:23:00,169.34,169.345,169.305,169.32,84000000.0
2008-07-24 07:24:00,169.32,169.33,169.285,169.32,157400000.0
2008-07-24 07:25:00,169.31,169.34,169.31,169.31,82300000.0
2008-07-24 07:26:00,169.32,169.33,169.31,169.31,42000000.0
2008-07-24 07:27:00,169.31,169.31,169.24,169.24,87400000.0
2008-07-24 07:28:00,169.255,169.32,169.25,169.3,170900000.0
2008-07-24 07:29:00,169.3,169.3,169.26,169.26,40900000.0
2008-07-24 07:30:00,169.25,169.26,169.23,169.26,70500000.0
2008-07-24 07:31:00,169.26,169.26,169.23,169.23,75100000.0
2008-07-24 07:32:00,169.23,169.26,169.21,169.26,88200000.0
2008-07-24 07:33:00,169.26,169.27,169.25,169.26,24700000.0
2008-07-24 07:34:00,169.26,169.26,169.25,169.26,33500000.0
2008-07-24 07:35:00,169.255,169.285,169.25,169.26,99900000.0
2008-07-24 07:36:00,169.26,169.28,169.26,169.27,22500000.0
2008-07-24 07:37:00,169.275,169.275,169.26,169.26,19100000.0
2008-07-24 07:38:00,169.27,169.3,169.26,169.29,51500000.0
2008-07-24 07:39:00,169.29,169.29,169.27,169.28,40400000.0
2008-07-24 07:40:00,169.275,169.295,169.275,169.28,59300000.0
2008-07-24 07:41:00,169.28,169.285,169.24,169.25,90500000.0
2008-07-24 07:42:00,169.25,169.26,169.23,169.25,124300000.0
2008-07-24 07:43:00,169.26,169.26,169.245,169.25,64000000.0
2008-07-24 07:44:00,169.25,169.26,169.25,169.26,8800000.0
2008-07-24 07:45:00,169.26,169.285,169.26,169.28,60800000.0
2008-07-24 07:46:00,169.29,169.325,169.28,169.325,74600000.0
2008-07-24 07:47:00,169.325,169.33,169.305,169.31,108600000.0
2008-07-24 07:48:00,169.305,169.31,169.3,169.31,37100000.0
2008-07-24 07:49:00,169.32,169.34,169.32,169.32,86100000.0
2008-07-24 07:50:00,169.33,169.33,169.3,169.32,112600000.0
2008-07-24 07:51:00,169.325,169.325,169.3,169.31,59100000.0
2008-07-24 07:52:00,169.305,169.305,169.28,169.29,59000000.0
2008-07-24 07:53:00,169.29,169.3,169.29,169.3,45500000.0
2008-07-24 07:54:00,169.3,169.34,169.3,169.31,146900000.0
2008-07-24 07:55:00,169.31,169.31,169.29,169.3,101600000.0
2008-07-24 07:56:00,169.295,169.295,169.27,169.29,37100000.0
2008-07-24 07:57:00,169.29,169.3,169.275,169.29,74900000.0
2008-07-24 07:58:00,169.3,169.3,169.275,169.3,71100000.0
2008-07-24 07:59:00,169.295,169.3,169.205,169.205,240200000.0
2008-07-24 08:00:00,169.21,169.32,169.21,169.31,307200000.0
2008-07-24 08:01:00,169.31,169.325,169.295,169.31,175900000.0
2008-07-24 08:02:00,169.31,169.31,169.28,169.28,74900000.0
2008-07-24 08:03:00,169.285,169.31,169.285,169.29,115900000.0
2008-07-24 08:04:00,169.295,169.295,169.28,169.29,87200000.0
2008-07-24 08:05:00,169.295,169.32,169.295,169.315,85800000.0
2008-07-24 08:06:00,169.32,169.345,169.3,169.3,166900000.0
2008-07-24 08:07:00,169.3,169.31,169.28,169.285,135800000.0
2008-07-24 08:08:00,169.29,169.31,169.26,169.29,253700000.0
2008-07-24 08:09:00,169.29,169.34,169.25,169.33,233600000.0
2008-07-24 08:10:00,169.335,169.335,169.3,169.3,227900000.0
2008-07-24 08:11:00,169.3,169.31,169.285,169.3,207200000.0
2008-07-24 08:12:00,169.3,169.32,169.29,169.3,143600000.0
2008-07-24 08:13:00,169.3,169.32,169.3,169.31,62800000.0
2008-07-24 08:14:00,169.31,169.335,169.25,169.28,152800000.0
2008-07-24 08:15:00,169.28,169.32,169.245,169.32,251500000.0
2008-07-24 08:16:00,169.31,169.31,169.23,169.28,279000000.0
2008-07-24 08:17:00,169.28,169.315,169.28,169.31,237400000.0
2008-07-24 08:18:00,169.31,169.31,169.3,169.3,133200000.0
2008-07-24 08:19:00,169.3,169.3,169.275,169.3,180300000.0
2008-07-24 08:20:00,169.3,169.305,169.25,169.26,237400000.0
2008-07-24 08:21:00,169.26,169.28,169.25,169.26,214000000.0
2008-07-24 08:22:00,169.26,169.28,169.25,169.26,307200000.0
2008-07-24 08:23:00,169.26,169.27,169.25,169.255,187900000.0
2008-07-24 08:24:00,169.26,169.26,169.24,169.26,208700000.0
2008-07-24 08:25:00,169.26,169.28,169.25,169.26,152300000.0
2008-07-24 08:26:00,169.26,169.305,169.26,169.29,171800000.0
2008-07-24 08:27:00,169.295,169.33,169.27,169.28,247600000.0
2008-07-24 08:28:00,169.28,169.29,169.265,169.265,198700000.0
2008-07-24 08:29:00,169.26,169.29,169.26,169.285,98500000.0
2008-07-24 08:30:00,169.29,169.31,169.24,169.25,192500000.0
2008-07-24 08:31:00,169.245,169.26,169.23,169.24,228600000.0
2008-07-24 08:32:00,169.24,169.26,169.235,169.26,226700000.0
2008-07-24 08:33:00,169.26,169.275,169.235,169.245,282900000.0
2008-07-24 08:34:00,169.24,169.29,169.235,169.29,238700000.0
2008-07-24 08:35:00,169.29,169.29,169.225,169.25,329600000.0
2008-07-24 08:36:00,169.235,169.26,169.225,169.26,157900001.0
2008-07-24 08:37:00,169.26,169.27,169.235,169.26,256600000.0
2008-07-24 08:38:00,169.265,169.31,169.265,169.3,196100000.0
2008-07-24 08:39:00,169.285,169.3,169.23,169.24,129500000.0
2008-07-24 08:40:00,169.24,169.255,169.205,169.23,199600000.0
2008-07-24 08:41:00,169.23,169.23,169.205,169.21,258000000.0
2008-07-24 08:42:00,169.21,169.21,169.195,169.2,92800000.0
2008-07-24 08:43:00,169.205,169.235,169.195,169.22,217100000.0
2008-07-24 08:44:00,169.22,169.23,169.155,169.17,374700000.0
2008-07-24 08:45:00,169.18,169.2,169.12,169.145,427100000.0
2008-07-24 08:46:00,169.155,169.17,169.135,169.16,550300000.0
2008-07-24 08:47:00,169.16,169.165,169.145,169.15,302400000.0
2008-07-24 08:48:00,169.155,169.16,169.1,169.115,341400000.0
2008-07-24 08:49:00,169.115,169.13,169.09,169.105,427800000.0
2008-07-24 08:50:00,169.11,169.115,169.06,169.1,314600000.0
2008-07-24 08:51:00,169.09,169.105,169.01,169.03,411700000.0
2008-07-24 08:52:00,169.03,169.06,169.02,169.05,252700000.0
2008-07-24 08:53:00,169.05,169.05,168.905,168.91,399100000.0
2008-07-24 08:54:00,168.92,168.935,168.9,168.91,434700000.0
2008-07-24 08:55:00,168.91,168.96,168.91,168.95,496500000.0
2008-07-24 08:56:00,168.95,168.97,168.94,168.95,284100000.0
2008-07-24 08:57:00,168.95,168.985,168.915,168.93,314100000.0
2008-07-24 08:58:00,168.93,168.94,168.9,168.93,475600000.0
2008-07-24 08:59:00,168.925,168.995,168.925,168.98,371800000.0
2008-07-24 09:00:00,168.98,168.99,168.935,168.975,463900000.0
2008-07-24 09:01:00,168.975,168.975,168.89,168.9,344600000.0
2008-07-24 09:02:00,168.9,168.945,168.89,168.915,299200000.0
2008-07-24 09:03:00,168.915,168.945,168.915,168.935,374500000.0
2008-07-24 09:04:00,168.925,168.96,168.925,168.96,330700000.0
2008-07-24 09:05:00,168.96,168.99,168.95,168.96,303900000.0
2008-07-24 09:06:00,168.96,168.97,168.92,168.96,282800000.0
2008-07-24 09:07:00,168.96,168.975,168.94,168.965,210200000.0
2008-07-24 09:08:00,168.965,168.99,168.96,168.97,273500000.0
2008-07-24 09:09:00,168.97,168.97,168.94,168.955,294500000.0
2008-07-24 09:10:00,168.955,168.98,168.95,168.96,230700000.0
2008-07-24 09:11:00,168.96,168.965,168.915,168.93,169300000.0
2008-07-24 09:12:00,168.93,168.94,168.89,168.915,258700000.0
2008-07-24 09:13:00,168.915,168.915,168.885,168.895,411900002.0
2008-07-24 09:14:00,168.9,168.96,168.89,168.955,285999999.0
2008-07-24 09:15:00,168.965,169.01,168.965,168.99,227800000.0
2008-07-24 09:16:00,168.99,168.99,168.955,168.985,168900000.0
2008-07-24 09:17:00,168.985,169.0,168.97,168.98,200500000.0
2008-07-24 09:18:00,168.99,168.99,168.955,168.975,231700000.0
2008-07-24 09:19:00,168.97,168.99,168.97,168.97,166600000.0
2008-07-24 09:20:00,168.98,168.98,168.945,168.95,220000000.0
2008-07-24 09:21:00,168.95,168.97,168.935,168.95,205100000.0
2008-07-24 09:22:00,168.95,169.055,168.95,169.02,293000000.0
2008-07-24 09:23:00,169.02,169.03,168.98,169.01,299200000.0
2008-07-24 09:24:00,169.01,169.015,168.97,168.99,174600000.0
2008-07-24 09:25:00,168.99,169.01,168.965,168.98,373000000.0
2008-07-24 09:26:00,168.975,169.0,168.96,168.98,313200000.0
2008-07-24 09:27:00,168.98,169.015,168.97,169.01,233500000.0
2008-07-24 09:28:00,169.01,169.04,169.0,169.035,180300000.0
2008-07-24 09:29:00,169.035,169.04,169.01,169.01,150300000.0
2008-07-24 09:30:00,169.01,169.015,168.96,168.995,334200000.0
2008-07-24 09:31:00,168.99,169.03,168.99,169.025,311100000.0
2008-07-24 09:32:00,169.025,169.03,168.995,169.02,344400000.0
2008-07-24 09:33:00,169.02,169.055,169.015,169.05,292800000.0
2008-07-24 09:34:00,169.055,169.06,169.04,169.06,421700000.0
2008-07-24 09:35:00,169.065,169.085,169.06,169.075,309600000.0
2008-07-24 09:36:00,169.07,169.08,169.06,169.075,240200000.0
2008-07-24 09:37:00,169.07,169.085,169.06,169.075,219400000.0
2008-07-24 09:38:00,169.075,169.085,169.055,169.065,376100000.0
2008-07-24 09:39:00,169.07,169.08,169.06,169.07,211600000.0
2008-07-24 09:40:00,169.075,169.08,169.02,169.04,335800000.0
2008-07-24 09:41:00,169.04,169.045,169.02,169.04,232500000.0
2008-07-24 09:42:00,169.04,169.05,169.03,169.03,163700000.0
2008-07-24 09:43:00,169.04,169.085,169.03,169.055,286500000.0
2008-07-24 09:44:00,169.055,169.085,169.04,169.06,238900000.0
2008-07-24 09:45:00,169.06,169.06,169.005,169.01,392600000.0
2008-07-24 09:46:00,169.005,169.075,168.965,169.055,399000000.0
2008-07-24 09:47:00,169.045,169.06,169.025,169.06,302900000.0
2008-07-24 09:48:00,169.05,169.075,169.035,169.065,221900000.0
2008-07-24 09:49:00,169.07,169.07,169.03,169.04,195700000.0
2008-07-24 09:50:00,169.04,169.04,169.01,169.02,282900000.0
2008-07-24 09:51:00,169.025,169.03,169.015,169.02,237400000.0
2008-07-24 09:52:00,169.02,169.02,169.0,169.005,186900000.0
2008-07-24 09:53:00,169.005,169.07,169.005,169.045,299500000.0
2008-07-24 09:54:00,169.05,169.125,169.045,169.125,304600000.0
2008-07-24 09:55:00,169.13,169.19,169.13,169.15,362900000.0
2008-07-24 09:56:00,169.16,169.18,169.145,169.15,335000000.0
2008-07-24 09:57:00,169.15,169.165,169.135,169.15,368500000.0
2008-07-24 09:58:00,169.15,169.16,169.115,169.115,390900000.0
2008-07-24 09:59:00,169.11,169.14,168.84,168.875,293454671.0
2008-07-24 10:00:00,168.855,168.865,168.71,168.72,437750000.0
2008-07-24 10:01:00,168.715,168.78,168.7,168.77,373900000.0
2008-07-24 10:02:00,168.79,168.875,168.79,168.8,469700000.0
2008-07-24 10:03:00,168.8,168.88,168.8,168.875,462700000.0
2008-07-24 10:04:00,168.875,168.88,168.805,168.81,490400000.0
2008-07-24 10:05:00,168.81,168.82,168.74,168.75,582600000.0
2008-07-24 10:06:00,168.75,168.77,168.715,168.755,497700000.0
2008-07-24 10:07:00,168.755,168.805,168.755,168.795,360700000.0
2008-07-24 10:08:00,168.795,168.805,168.755,168.785,372600000.0
2008-07-24 10:09:00,168.785,168.8,168.775,168.795,333000000.0
2008-07-24 10:10:00,168.795,168.8,168.765,168.77,304000000.0
2008-07-24 10:11:00,168.765,168.78,168.735,168.755,356000000.0
2008-07-24 10:12:00,168.755,168.78,168.74,168.76,376100000.0
2008-07-24 10:13:00,168.76,168.78,168.75,168.765,422300000.0
2008-07-24 10:14:00,168.765,168.78,168.71,168.745,528300001.0
2008-07-24 10:15:00,168.745,168.765,168.74,168.76,300000000.0
2008-07-24 10:16:00,168.76,168.76,168.725,168.745,233300000.0
2008-07-24 10:17:00,168.745,168.75,168.705,168.725,478900000.0
2008-07-24 10:18:00,168.73,168.755,168.67,168.7,548300000.0
2008-07-24 10:19:00,168.7,168.705,168.65,168.66,476800000.0
2008-07-24 10:20:00,168.66,168.71,168.65,168.7,491000000.0
2008-07-24 10:21:00,168.69,168.715,168.675,168.705,419700000.0
2008-07-24 10:22:00,168.705,168.75,168.7,168.73,429100000.0
2008-07-24 10:23:00,168.73,168.73,168.705,168.71,389700000.0
2008-07-24 10:24:00,168.71,168.71,168.69,168.7,309800000.0
2008-07-24 10:25:00,168.7,168.725,168.685,168.69,287700000.0
2008-07-24 10:26:00,168.69,168.71,168.685,168.685,250000000.0
2008-07-24 10:27:00,168.685,168.71,168.665,168.67,222900000.0
2008-07-24 10:28:00,168.665,168.69,168.66,168.685,256200000.0
2008-07-24 10:29:00,168.685,168.72,168.685,168.7,213000000.0
2008-07-24 10:30:00,168.695,168.73,168.68,168.72,230600000.0
2008-07-24 10:31:00,168.72,168.77,168.71,168.73,237900000.0
2008-07-24 10:32:00,168.73,168.735,168.635,168.64,491900000.0
2008-07-24 10:33:00,168.635,168.65,168.575,168.58,586100003.0
2008-07-24 10:34:00,168.575,168.6,168.555,168.6,516600000.0
2008-07-24 10:35:00,168.6,168.62,168.58,168.61,314500000.0
2008-07-24 10:36:00,168.62,168.635,168.605,168.635,337500000.0
2008-07-24 10:37:00,168.635,168.66,168.61,168.62,400600000.0
2008-07-24 10:38:00,168.62,168.625,168.555,168.58,273100000.0
2008-07-24 10:39:00,168.58,168.61,168.575,168.6,302200000.0
2008-07-24 10:40:00,168.6,168.66,168.6,168.635,334800000.0
2008-07-24 10:41:00,168.635,168.64,168.6,168.615,351500000.0
2008-07-24 10:42:00,168.62,168.635,168.605,168.625,304500000.0
2008-07-24 10:43:00,168.625,168.63,168.575,168.58,312800000.0
2008-07-24 10:44:00,168.575,168.61,168.565,168.61,237700000.0
2008-07-24 10:45:00,168.615,168.635,168.595,168.61,308700000.0
2008-07-24 10:46:00,168.605,168.635,168.55,168.61,421300000.0
2008-07-24 10:47:00,168.61,168.64,168.57,168.62,368800000.0
2008-07-24 10:48:00,168.62,168.64,168.61,168.635,378200000.0
2008-07-24 10:49:00,168.635,168.68,168.635,168.68,296700000.0
2008-07-24 10:50:00,168.675,168.69,168.66,168.69,399900000.0
2008-07-24 10:51:00,168.695,168.7,168.67,168.695,299300000.0
2008-07-24 10:52:00,168.69,168.725,168.685,168.725,230000000.0
2008-07-24 10:53:00,168.725,168.73,168.7,168.72,207000000.0
2008-07-24 10:54:00,168.715,168.765,168.715,168.75,300700000.0
2008-07-24 10:55:00,168.755,168.78,168.75,168.78,428600000.0
2008-07-24 10:56:00,168.78,168.79,168.76,168.79,316600000.0
2008-07-24 10:57:00,168.79,168.8,168.74,168.75,147700000.0
2008-07-24 10:58:00,168.745,168.745,168.69,168.69,195800000.0
2008-07-24 10:59:00,168.69,168.71,168.68,168.7,182300000.0
2008-07-24 11:00:00,168.7,168.71,168.67,168.71,380800000.0
2008-07-24 11:01:00,168.71,168.715,168.69,168.69,197600000.0
2008-07-24 11:02:00,168.69,168.715,168.685,168.715,262000000.0
2008-07-24 11:03:00,168.715,168.78,168.715,168.78,277000000.0
2008-07-24 11:04:00,168.775,168.795,168.76,168.76,248000000.0
2008-07-24 11:05:00,168.765,168.815,168.755,168.81,405800000.0
2008-07-24 11:06:00,168.815,168.84,168.795,168.82,361500000.0
2008-07-24 11:07:00,168.82,168.84,168.795,168.82,409100000.0
2008-07-24 11:08:00,168.825,168.835,168.8,168.805,305800000.0
2008-07-24 11:09:00,168.82,168.82,168.795,168.815,399100000.0
2008-07-24 11:10:00,168.82,168.84,168.8,168.805,163100000.0
2008-07-24 11:11:00,168.805,168.84,168.805,168.83,321300000.0
2008-07-24 11:12:00,168.825,168.83,168.79,168.79,123100000.0
2008-07-24 11:13:00,168.8,168.8,168.765,168.765,236500000.0
2008-07-24 11:14:00,168.765,168.78,168.745,168.75,240100000.0
2008-07-24 11:15:00,168.75,168.75,168.74,168.74,191300000.0
2008-07-24 11:16:00,168.74,168.76,168.735,168.75,228300000.0
2008-07-24 11:17:00,168.755,168.785,168.75,168.77,166900000.0
2008-07-24 11:18:00,168.78,168.81,168.77,168.79,235100000.0
2008-07-24 11:19:00,168.785,168.79,168.75,168.76,292300000.0
2008-07-24 11:20:00,168.76,168.845,168.735,168.825,416800000.0
2008-07-24 11:21:00,168.825,168.845,168.82,168.835,328900000.0
2008-07-24 11:22:00,168.835,168.84,168.8,168.81,155300000.0
2008-07-24 11:23:00,168.81,168.83,168.79,168.81,405000000.0
2008-07-24 11:24:00,168.81,168.82,168.795,168.815,448900000.0
2008-07-24 11:25:00,168.815,168.84,168.815,168.84,316200000.0
2008-07-24 11:26:00,168.845,168.85,168.815,168.83,245600000.0
2008-07-24 11:27:00,168.83,168.855,168.82,168.85,169700000.0
2008-07-24 11:28:00,168.85,168.85,168.82,168.85,411700001.0
2008-07-24 11:29:00,168.85,168.85,168.805,168.825,270500000.0
2008-07-24 11:30:00,168.825,168.86,168.805,168.855,338500000.0
2008-07-24 11:31:00,168.855,168.88,168.85,168.865,305000000.0
2008-07-24 11:32:00,168.87,168.88,168.855,168.855,294400000.0
2008-07-24 11:33:00,168.86,168.895,168.86,168.895,196299999.0
2008-07-24 11:34:00,168.905,168.91,168.88,168.895,165100000.0
2008-07-24 11:35:00,168.895,168.93,168.895,168.895,441300000.0
2008-07-24 11:36:00,168.9,168.93,168.9,168.92,334800000.0
2008-07-24 11:37:00,168.925,168.94,168.92,168.93,189900000.0
2008-07-24 11:38:00,168.93,168.93,168.88,168.88,199400000.0
2008-07-24 11:39:00,168.88,168.89,168.86,168.87,363300000.0
2008-07-24 11:40:00,168.87,168.87,168.84,168.855,277800000.0
2008-07-24 11:41:00,168.855,168.86,168.83,168.83,181200000.0
2008-07-24 11:42:00,168.835,168.85,168.83,168.85,138400000.0
2008-07-24 11:43:00,168.85,168.895,168.84,168.88,385600000.0
2008-07-24 11:44:00,168.885,168.92,168.845,168.85,388800000.0
2008-07-24 11:45:00,168.85,168.93,168.85,168.905,406700000.0
2008-07-24 11:46:00,168.9,168.915,168.885,168.895,275400000.0
2008-07-24 11:47:00,168.895,168.905,168.88,168.89,214100000.0
2008-07-24 11:48:00,168.89,168.905,168.855,168.87,175400000.0
2008-07-24 11:49:00,168.87,168.895,168.835,168.835,257000000.0
2008-07-24 11:50:00,168.845,168.865,168.835,168.85,278600000.0
2008-07-24 11:51:00,168.85,168.88,168.85,168.87,194600000.0
2008-07-24 11:52:00,168.88,168.9,168.865,168.895,198500000.0
2008-07-24 11:53:00,168.9,168.9,168.86,168.87,136800000.0
2008-07-24 11:54:00,168.87,168.88,168.855,168.86,361100000.0
2008-07-24 11:55:00,168.86,168.895,168.86,168.895,135900000.0
2008-07-24 11:56:00,168.89,168.92,168.875,168.91,209100000.0
2008-07-24 11:57:00,168.91,168.91,168.9,168.9,192700000.0
2008-07-24 11:58:00,168.9,168.91,168.86,168.87,328300000.0
2008-07-24 11:59:00,168.87,168.875,168.835,168.86,384500000.0
2008-07-24 12:00:00,168.86,168.86,168.835,168.85,246600000.0
2008-07-24 12:01:00,168.85,168.86,168.84,168.86,219100000.0
2008-07-24 12:02:00,168.865,168.88,168.84,168.86,197500000.0
2008-07-24 12:03:00,168.86,168.86,168.835,168.835,158600000.0
2008-07-24 12:04:00,168.85,168.85,168.84,168.85,143100000.0
2008-07-24 12:05:00,168.85,168.86,168.85,168.85,143800000.0
2008-07-24 12:06:00,168.85,168.885,168.85,168.885,216800000.0
2008-07-24 12:07:00,168.885,168.925,168.88,168.905,206000000.0
2008-07-24 12:08:00,168.905,168.94,168.905,168.915,235400000.0
2008-07-24 12:09:00,168.91,168.92,168.89,168.915,219300000.0
2008-07-24 12:10:00,168.92,168.96,168.91,168.945,201800000.0
2008-07-24 12:11:00,168.95,168.96,168.935,168.955,215700000.0
2008-07-24 12:12:00,168.96,168.98,168.945,168.97,277100000.0
2008-07-24 12:13:00,168.97,168.98,168.91,168.92,316600000.0
2008-07-24 12:14:00,168.92,168.945,168.92,168.94,225200000.0
2008-07-24 12:15:00,168.94,168.98,168.93,168.96,185400000.0
2008-07-24 12:16:00,168.955,168.99,168.955,168.98,221500000.0
2008-07-24 12:17:00,168.98,168.995,168.965,168.965,278600000.0
2008-07-24 12:18:00,168.975,168.995,168.955,168.96,155600000.0
2008-07-24 12:19:00,168.955,168.99,168.955,168.97,153500000.0
2008-07-24 12:20:00,168.97,169.015,168.97,169.0,202600000.0
2008-07-24 12:21:00,168.995,169.005,168.975,168.99,363700000.0
2008-07-24 12:22:00,168.99,169.03,168.98,169.01,322600000.0
2008-07-24 12:23:00,169.015,169.035,169.005,169.025,161500000.0
2008-07-24 12:24:00,169.03,169.03,169.005,169.015,196200000.0
2008-07-24 12:25:00,169.015,169.025,169.015,169.02,98800000.0
2008-07-24 12:26:00,169.02,169.02,169.0,169.0,254300000.0
2008-07-24 12:27:00,169.01,169.01,168.98,168.99,211500000.0
2008-07-24 12:28:00,168.99,168.995,168.98,168.995,148500000.0
2008-07-24 12:29:00,168.99,169.0,168.98,168.99,129700000.0
2008-07-24 12:30:00,168.985,168.985,168.95,168.97,198000000.0
2008-07-24 12:31:00,168.97,168.99,168.965,168.98,156300000.0
2008-07-24 12:32:00,168.98,168.99,168.97,168.97,133600000.0
2008-07-24 12:33:00,168.97,168.98,168.96,168.97,219400000.0
2008-07-24 12:34:00,168.965,168.97,168.95,168.96,286000000.0
2008-07-24 12:35:00,168.96,168.965,168.96,168.96,203100000.0
2008-07-24 12:36:00,168.96,168.96,168.96,168.96,168800000.0
2008-07-24 12:37:00,168.96,168.98,168.94,168.94,143600000.0
2008-07-24 12:38:00,168.94,168.96,168.94,168.95,197800000.0
2008-07-24 12:39:00,168.95,168.95,168.935,168.94,105500000.0
2008-07-24 12:40:00,168.935,168.94,168.92,168.92,136000000.0
2008-07-24 12:41:00,168.93,168.93,168.91,168.91,105700000.0
2008-07-24 12:42:00,168.92,168.95,168.9,168.91,300700000.0
2008-07-24 12:43:00,168.91,168.915,168.87,168.91,579200000.0
2008-07-24 12:44:00,168.905,168.94,168.88,168.93,466699999.0
2008-07-24 12:45:00,168.92,168.945,168.92,168.935,279400000.0
2008-07-24 12:46:00,168.935,169.0,168.92,168.94,443000000.0
2008-07-24 12:47:00,168.94,168.97,168.93,168.955,119500000.0
2008-07-24 12:48:00,168.955,168.975,168.945,168.955,263300000.0
2008-07-24 12:49:00,168.965,168.975,168.95,168.955,144500000.0
2008-07-24 12:50:00,168.96,168.96,168.95,168.95,38600000.0
2008-07-24 12:51:00,168.95,168.97,168.945,168.965,118200000.0
2008-07-24 12:52:00,168.97,168.97,168.955,168.97,97400000.0
2008-07-24 12:53:00,168.97,168.97,168.95,168.95,116700000.0
2008-07-24 12:54:00,168.95,168.95,168.93,168.94,144600000.0
2008-07-24 12:55:00,168.94,168.96,168.94,168.95,41100000.0
2008-07-24 12:56:00,168.95,168.95,168.95,168.95,98500000.0
2008-07-24 12:57:00,168.95,168.95,168.945,168.95,84000000.0
2008-07-24 12:58:00,168.95,168.955,168.945,168.955,93000000.0
2008-07-24 12:59:00,168.955,168.96,168.91,168.91,243400000.0
2008-07-24 13:00:00,168.92,168.95,168.91,168.95,176900000.0
2008-07-24 13:01:00,168.95,168.97,168.94,168.945,91800000.0
2008-07-24 13:02:00,168.945,168.97,168.945,168.96,126500000.0
2008-07-24 13:03:00,168.96,168.98,168.94,168.945,200900000.0
2008-07-24 13:04:00,168.95,168.95,168.915,168.93,267800000.0
2008-07-24 13:05:00,168.93,168.95,168.88,168.9,302600000.0
2008-07-24 13:06:00,168.9,168.96,168.9,168.945,184200000.0
2008-07-24 13:07:00,168.945,168.95,168.94,168.945,74500000.0
2008-07-24 13:08:00,168.945,168.99,168.945,168.98,181900000.0
2008-07-24 13:09:00,168.97,168.98,168.95,168.97,71900000.0
2008-07-24 13:10:00,168.97,168.97,168.91,168.92,254400000.0
2008-07-24 13:11:00,168.92,168.925,168.9,168.91,95800000.0
2008-07-24 13:12:00,168.905,168.92,168.905,168.915,94400000.0
2008-07-24 13:13:00,168.915,168.93,168.905,168.92,122800000.0
2008-07-24 13:14:00,168.92,168.94,168.91,168.92,324000000.0
2008-07-24 13:15:00,168.92,168.935,168.905,168.915,201600000.0
2008-07-24 13:16:00,168.91,168.93,168.9,168.91,137100000.0
2008-07-24 13:17:00,168.905,168.92,168.9,168.915,193300000.0
2008-07-24 13:18:00,168.91,168.94,168.91,168.915,261200000.0
2008-07-24 13:19:00,168.915,168.925,168.91,168.92,189200000.0
2008-07-24 13:20:00,168.93,168.93,168.9,168.9,116300000.0
2008-07-24 13:21:00,168.9,168.905,168.885,168.895,179000000.0
2008-07-24 13:22:00,168.89,168.895,168.885,168.89,82200000.0
2008-07-24 13:23:00,168.89,168.89,168.875,168.875,266400000.0
2008-07-24 13:24:00,168.875,168.88,168.875,168.875,85100000.0
2008-07-24 13:25:00,168.875,168.88,168.87,168.88,149200000.0
2008-07-24 13:26:00,168.87,168.88,168.87,168.88,108500000.0
2008-07-24 13:27:00,168.88,168.89,168.87,168.89,135200000.0
2008-07-24 13:28:00,168.89,168.91,168.885,168.905,109700000.0
2008-07-24 13:29:00,168.895,168.895,168.865,168.88,167300000.0
2008-07-24 13:30:00,168.88,168.895,168.86,168.875,254600000.0
2008-07-24 13:31:00,168.88,168.89,168.865,168.875,171600000.0
2008-07-24 13:32:00,168.87,168.875,168.86,168.865,156600000.0
2008-07-24 13:33:00,168.865,168.92,168.865,168.9,277200000.0
2008-07-24 13:34:00,168.905,168.93,168.88,168.885,173800000.0
2008-07-24 13:35:00,168.885,168.9,168.86,168.865,336700000.0
2008-07-24 13:36:00,168.865,168.875,168.85,168.86,355300001.0
2008-07-24 13:37:00,168.86,168.875,168.845,168.845,295500000.0
2008-07-24 13:38:00,168.845,168.86,168.845,168.85,102600000.0
2008-07-24 13:39:00,168.85,168.855,168.8,168.82,452900004.0
2008-07-24 13:40:00,168.82,168.85,168.805,168.84,357600001.0
2008-07-24 13:41:00,168.84,168.86,168.84,168.85,108400000.0
2008-07-24 13:42:00,168.845,168.85,168.825,168.83,108600000.0
2008-07-24 13:43:00,168.83,168.835,168.81,168.835,141400000.0
2008-07-24 13:44:00,168.84,168.88,168.835,168.875,226600000.0
2008-07-24 13:45:00,168.88,168.9,168.875,168.88,143500000.0
2008-07-24 13:46:00,168.885,168.91,168.87,168.875,240900000.0
2008-07-24 13:47:00,168.875,168.9,168.845,168.88,313300000.0
2008-07-24 13:48:00,168.875,168.9,168.82,168.85,369800000.0
2008-07-24 13:49:00,168.85,168.875,168.82,168.875,389500000.0
2008-07-24 13:50:00,168.88,168.925,168.87,168.87,436199999.0
2008-07-24 13:51:00,168.87,168.875,168.845,168.86,156100000.0
2008-07-24 13:52:00,168.86,168.88,168.845,168.87,180000000.0
2008-07-24 13:53:00,168.87,168.88,168.86,168.87,131800000.0
2008-07-24 13:54:00,168.87,168.885,168.86,168.885,128000000.0
2008-07-24 13:55:00,168.885,168.885,168.845,168.855,130800000.0
2008-07-24 13:56:00,168.845,168.86,168.835,168.85,142900000.0
2008-07-24 13:57:00,168.85,168.86,168.84,168.85,99299999.0
2008-07-24 13:58:00,168.85,168.885,168.85,168.87,144100000.0
2008-07-24 13:59:00,168.87,168.895,168.86,168.895,177500000.0
2008-07-24 14:00:00,168.89,168.9,168.87,168.895,206300000.0
2008-07-24 14:01:00,168.895,168.925,168.895,168.91,176800000.0
2008-07-24 14:02:00,168.925,168.95,168.915,168.935,280600000.0
2008-07-24 14:03:00,168.935,168.94,168.93,168.935,103200000.0
2008-07-24 14:04:00,168.94,168.96,168.94,168.96,28200000.0
2008-07-24 14:05:00,168.95,168.96,168.945,168.95,59600000.0
2008-07-24 14:06:00,168.95,168.985,168.945,168.965,310600000.0
2008-07-24 14:07:00,168.965,168.98,168.955,168.975,206800000.0
2008-07-24 14:08:00,168.975,168.995,168.97,168.99,144400000.0
2008-07-24 14:09:00,168.99,168.99,168.96,168.96,116000000.0
2008-07-24 14:10:00,168.97,168.97,168.925,168.93,172600000.0
2008-07-24 14:11:00,168.93,168.94,168.925,168.925,106600000.0
2008-07-24 14:12:00,168.93,168.93,168.92,168.92,141500000.0
2008-07-24 14:13:00,168.92,168.95,168.92,168.925,204700000.0
2008-07-24 14:14:00,168.925,168.94,168.92,168.93,204100000.0
2008-07-24 14:15:00,168.93,168.94,168.905,168.93,213300000.0
2008-07-24 14:16:00,168.93,168.935,168.915,168.925,184900000.0
2008-07-24 14:17:00,168.93,168.94,168.93,168.93,137800000.0
2008-07-24 14:18:00,168.93,168.94,168.92,168.925,212000000.0
2008-07-24 14:19:00,168.925,168.94,168.92,168.93,124400000.0
2008-07-24 14:20:00,168.93,168.94,168.91,168.925,238900000.0
2008-07-24 14:21:00,168.925,168.95,168.925,168.94,157600000.0
2008-07-24 14:22:00,168.945,168.95,168.94,168.94,138400000.0
2008-07-24 14:23:00,168.94,168.94,168.905,168.915,136100000.0
2008-07-24 14:24:00,168.92,168.925,168.91,168.91,76200000.0
2008-07-24 14:25:00,168.915,168.915,168.885,168.89,318300000.0
2008-07-24 14:26:00,168.89,168.89,168.865,168.875,171300000.0
2008-07-24 14:27:00,168.875,168.895,168.875,168.89,86800000.0
2008-07-24 14:28:00,168.89,168.91,168.875,168.895,86800000.0
2008-07-24 14:29:00,168.9,168.935,168.875,168.9,364200000.0
2008-07-24 14:30:00,168.885,168.945,168.845,168.87,733500001.0
2008-07-24 14:31:00,168.87,168.895,168.845,168.89,501399996.0
2008-07-24 14:32:00,168.89,168.935,168.87,168.91,460200000.0
2008-07-24 14:33:00,168.905,168.92,168.88,168.89,409099998.0
2008-07-24 14:34:00,168.885,168.885,168.85,168.86,317500000.0
2008-07-24 14:35:00,168.86,168.875,168.845,168.86,453400003.0
2008-07-24 14:36:00,168.86,168.9,168.84,168.87,329800000.0
2008-07-24 14:37:00,168.87,168.9,168.87,168.885,236100000.0
2008-07-24 14:38:00,168.885,168.9,168.845,168.855,223700000.0
2008-07-24 14:39:00,168.86,168.87,168.82,168.83,433200000.0
2008-07-24 14:40:00,168.83,168.85,168.815,168.84,566900001.0
2008-07-24 14:41:00,168.835,168.87,168.83,168.84,233099999.0
2008-07-24 14:42:00,168.84,168.845,168.82,168.82,456100000.0
2008-07-24 14:43:00,168.82,168.84,168.81,168.81,363000000.0
2008-07-24 14:44:00,168.82,168.82,168.795,168.795,598800000.0
2008-07-24 14:45:00,168.81,168.82,168.78,168.795,445899999.0
2008-07-24 14:46:00,168.795,168.82,168.79,168.82,267600000.0
2008-07-24 14:47:00,168.82,168.83,168.8,168.81,246700000.0
2008-07-24 14:48:00,168.81,168.82,168.795,168.81,285800000.0
2008-07-24 14:49:00,168.81,168.84,168.8,168.81,313500000.0
2008-07-24 14:50:00,168.81,168.82,168.77,168.77,211400000.0
2008-07-24 14:51:00,168.77,168.78,168.75,168.755,268100000.0
2008-07-24 14:52:00,168.755,168.795,168.755,168.76,412700000.0
2008-07-24 14:53:00,168.77,168.77,168.745,168.745,151900000.0
2008-07-24 14:54:00,168.75,168.76,168.74,168.74,144100000.0
2008-07-24 14:55:00,168.74,168.745,168.715,168.73,392699999.0
2008-07-24 14:56:00,168.73,168.73,168.7,168.72,370700000.0
2008-07-24 14:57:00,168.715,168.73,168.71,168.72,240400000.0
2008-07-24 14:58:00,168.72,168.73,168.71,168.73,92300000.0
2008-07-24 14:59:00,168.73,168.73,168.695,168.715,275600000.0
2008-07-24 15:00:00,168.72,168.73,168.645,168.665,466100000.0
2008-07-24 15:01:00,168.67,168.68,168.66,168.67,471800000.0
2008-07-24 15:02:00,168.67,168.68,168.65,168.675,395200000.0
2008-07-24 15:03:00,168.675,168.675,168.64,168.66,333400001.0
2008-07-24 15:04:00,168.65,168.68,168.65,168.68,253400000.0
2008-07-24 15:05:00,168.67,168.72,168.67,168.715,399200000.0
2008-07-24 15:06:00,168.715,168.745,168.695,168.725,424900000.0
2008-07-24 15:07:00,168.73,168.75,168.715,168.715,247500000.0
2008-07-24 15:08:00,168.72,168.74,168.715,168.725,144000000.0
2008-07-24 15:09:00,168.735,168.77,168.715,168.765,139900000.0
2008-07-24 15:10:00,168.765,168.78,168.745,168.77,276600000.0
2008-07-24 15:11:00,168.76,168.775,168.735,168.76,331700000.0
2008-07-24 15:12:00,168.765,168.78,168.75,168.78,300300000.0
2008-07-24 15:13:00,168.78,168.81,168.78,168.8,366000000.0
2008-07-24 15:14:00,168.8,168.81,168.775,168.8,273000000.0
2008-07-24 15:15:00,168.8,168.825,168.795,168.825,163900000.0
2008-07-24 15:16:00,168.825,168.83,168.795,168.81,129800000.0
2008-07-24 15:17:00,168.81,168.85,168.81,168.835,149200000.0
2008-07-24 15:18:00,168.84,168.93,168.835,168.91,285500000.0
2008-07-24 15:19:00,168.91,168.96,168.91,168.96,575300000.0
2008-07-24 15:20:00,168.96,168.98,168.95,168.955,452300000.0
2008-07-24 15:21:00,168.955,168.97,168.95,168.955,468500000.0
2008-07-24 15:22:00,168.96,168.98,168.96,168.965,190900000.0
2008-07-24 15:23:00,168.96,168.995,168.955,168.955,279800000.0
2008-07-24 15:24:00,168.96,168.975,168.945,168.975,198100000.0
2008-07-24 15:25:00,168.97,168.98,168.96,168.96,241300000.0
2008-07-24 15:26:00,168.96,168.98,168.95,168.96,272900000.0
2008-07-24 15:27:00,168.96,168.97,168.96,168.97,196700000.0
2008-07-24 15:28:00,168.97,168.99,168.97,168.98,258500000.0
2008-07-24 15:29:00,168.98,168.98,168.95,168.975,323000000.0
2008-07-24 15:30:00,168.97,168.985,168.96,168.965,225100000.0
2008-07-24 15:31:00,168.965,168.98,168.96,168.96,439300001.0
2008-07-24 15:32:00,168.96,168.97,168.945,168.97,268200000.0
2008-07-24 15:33:00,168.97,169.0,168.96,168.96,385199999.0
2008-07-24 15:34:00,168.96,168.965,168.93,168.93,344200000.0
2008-07-24 15:35:00,168.93,168.93,168.89,168.92,239300000.0
2008-07-24 15:36:00,168.91,168.945,168.91,168.93,370100000.0
2008-07-24 15:37:00,168.93,168.945,168.905,168.91,222000000.0
2008-07-24 15:38:00,168.915,168.935,168.915,168.915,151400000.0
2008-07-24 15:39:00,168.915,168.925,168.9,168.91,214000000.0
2008-07-24 15:40:00,168.91,168.935,168.9,168.925,302600000.0
2008-07-24 15:41:00,168.925,168.935,168.9,168.905,319400000.0
2008-07-24 15:42:00,168.905,168.905,168.875,168.9,451500000.0
2008-07-24 15:43:00,168.9,168.9,168.88,168.88,336300000.0
2008-07-24 15:44:00,168.88,168.905,168.88,168.885,308000000.0
2008-07-24 15:45:00,168.885,168.89,168.845,168.85,378800000.0
2008-07-24 15:46:00,168.85,168.88,168.85,168.87,227100000.0
2008-07-24 15:47:00,168.87,168.89,168.84,168.84,438000000.0
2008-07-24 15:48:00,168.84,168.885,168.84,168.87,207900000.0
2008-07-24 15:49:00,168.87,168.905,168.87,168.88,312700000.0
2008-07-24 15:50:00,168.88,168.89,168.83,168.84,320800000.0
2008-07-24 15:51:00,168.84,168.855,168.815,168.835,246300000.0
2008-07-24 15:52:00,168.835,168.845,168.82,168.845,231400000.0
2008-07-24 15:53:00,168.84,168.84,168.795,168.795,229800000.0
2008-07-24 15:54:00,168.79,168.83,168.79,168.8,410100000.0
2008-07-24 15:55:00,168.8,168.81,168.765,168.78,367800000.0
2008-07-24 15:56:00,168.785,168.8,168.77,168.785,238000000.0
2008-07-24 15:57:00,168.785,168.855,168.78,168.85,192000000.0
2008-07-24 15:58:00,168.855,168.86,168.835,168.845,346400000.0
2008-07-24 15:59:00,168.84,168.895,168.835,168.85,259100000.0
2008-07-24 16:00:00,168.86,168.87,168.8,168.81,571500000.0
2008-07-24 16:01:00,168.82,168.87,168.755,168.835,666300005.0
2008-07-24 16:02:00,168.845,168.885,168.83,168.865,429700000.0
2008-07-24 16:03:00,168.865,168.885,168.86,168.87,424100000.0
2008-07-24 16:04:00,168.87,168.89,168.84,168.85,473000003.0
2008-07-24 16:05:00,168.85,168.87,168.815,168.825,481700000.0
2008-07-24 16:06:00,168.825,168.83,168.795,168.81,466100000.0
2008-07-24 16:07:00,168.81,168.835,168.75,168.77,383900000.0
2008-07-24 16:08:00,168.77,168.835,168.75,168.82,469500000.0
2008-07-24 16:09:00,168.82,168.82,168.785,168.81,358900000.0
2008-07-24 16:10:00,168.81,168.82,168.79,168.81,274700000.0
2008-07-24 16:11:00,168.81,168.86,168.77,168.845,277300000.0
2008-07-24 16:12:00,168.845,168.875,168.835,168.865,287000000.0
2008-07-24 16:13:00,168.87,168.885,168.85,168.885,396700000.0
2008-07-24 16:14:00,168.885,168.885,168.85,168.85,168900000.0
2008-07-24 16:15:00,168.85,168.865,168.82,168.82,221000000.0
2008-07-24 16:16:00,168.815,168.85,168.81,168.85,218000000.0
2008-07-24 16:17:00,168.85,168.925,168.83,168.885,310400000.0
2008-07-24 16:18:00,168.88,168.92,168.865,168.875,304900000.0
2008-07-24 16:19:00,168.875,168.95,168.875,168.95,393000000.0
2008-07-24 16:20:00,168.94,168.98,168.93,168.97,278700000.0
2008-07-24 16:21:00,168.97,168.97,168.915,168.92,452799999.0
2008-07-24 16:22:00,168.92,168.925,168.88,168.89,484899999.0
2008-07-24 16:23:00,168.89,168.9,168.865,168.9,381500000.0
2008-07-24 16:24:00,168.91,168.92,168.87,168.875,329100000.0
2008-07-24 16:25:00,168.875,168.885,168.835,168.84,424000000.0
2008-07-24 16:26:00,168.84,168.865,168.82,168.84,290500000.0
2008-07-24 16:27:00,168.84,168.85,168.83,168.84,290100000.0
2008-07-24 16:28:00,168.84,168.85,168.825,168.84,387100000.0
2008-07-24 16:29:00,168.85,168.87,168.84,168.85,321500000.0
2008-07-24 16:30:00,168.85,168.895,168.85,168.895,241700000.0
2008-07-24 16:31:00,168.895,168.9,168.875,168.895,491900000.0
2008-07-24 16:32:00,168.895,168.915,168.87,168.87,282500000.0
2008-07-24 16:33:00,168.87,168.91,168.855,168.89,526000000.0
2008-07-24 16:34:00,168.9,168.9,168.86,168.86,444200000.0
2008-07-24 16:35:00,168.85,168.875,168.83,168.855,780999996.0
2008-07-24 16:36:00,168.86,168.875,168.835,168.85,544300000.0
2008-07-24 16:37:00,168.85,168.89,168.84,168.85,312200000.0
2008-07-24 16:38:00,168.85,168.875,168.805,168.81,556200001.0
2008-07-24 16:39:00,168.82,168.825,168.77,168.8,566500002.0
2008-07-24 16:40:00,168.795,168.81,168.75,168.78,416200000.0
2008-07-24 16:41:00,168.78,168.825,168.78,168.81,289300000.0
2008-07-24 16:42:00,168.81,168.85,168.8,168.845,542500001.0
2008-07-24 16:43:00,168.85,168.85,168.81,168.82,426900000.0
2008-07-24 16:44:00,168.82,168.825,168.79,168.8,394600000.0
2008-07-24 16:45:00,168.81,168.81,168.78,168.8,140500000.0
2008-07-24 16:46:00,168.8,168.815,168.775,168.775,260700000.0
2008-07-24 16:47:00,168.775,168.8,168.77,168.78,439100000.0
2008-07-24 16:48:00,168.78,168.81,168.74,168.76,505500000.0
2008-07-24 16:49:00,168.76,168.76,168.685,168.7,284200000.0
2008-07-24 16:50:00,168.7,168.73,168.7,168.72,194000000.0
2008-07-24 16:51:00,168.72,168.725,168.68,168.705,421900001.0
2008-07-24 16:52:00,168.71,168.73,168.675,168.715,398799999.0
2008-07-24 16:53:00,168.715,168.725,168.69,168.71,424099999.0
2008-07-24 16:54:00,168.71,168.72,168.68,168.705,307200000.0
2008-07-24 16:55:00,168.705,168.715,168.665,168.695,259800000.0
2008-07-24 16:56:00,168.695,168.73,168.695,168.71,194700000.0
2008-07-24 16:57:00,168.71,168.725,168.67,168.68,278700000.0
2008-07-24 16:58:00,168.68,168.72,168.68,168.715,205200000.0
2008-07-24 16:59:00,168.72,168.735,168.655,168.66,478200000.0
2008-07-24 17:00:00,168.66,168.68,168.65,168.66,381900000.0
2008-07-24 17:01:00,168.66,168.68,168.65,168.65,447200001.0
2008-07-24 17:02:00,168.65,168.7,168.65,168.69,177400000.0
2008-07-24 17:03:00,168.69,168.695,168.65,168.65,276700000.0
2008-07-24 17:04:00,168.65,168.67,168.64,168.65,263900000.0
2008-07-24 17:05:00,168.65,168.69,168.645,168.675,307000000.0
2008-07-24 17:06:00,168.67,168.685,168.65,168.67,409300000.0
2008-07-24 17:07:00,168.67,168.69,168.655,168.68,488500000.0
2008-07-24 17:08:00,168.69,168.7,168.65,168.655,650299999.0
2008-07-24 17:09:00,168.66,168.67,168.635,168.65,461000000.0
2008-07-24 17:10:00,168.65,168.665,168.6,168.625,327900000.0
2008-07-24 17:11:00,168.615,168.62,168.6,168.61,260900000.0
2008-07-24 17:12:00,168.61,168.62,168.595,168.6,261800000.0
2008-07-24 17:13:00,168.6,168.605,168.58,168.6,345100001.0
2008-07-24 17:14:00,168.6,168.61,168.595,168.6,228800000.0
2008-07-24 17:15:00,168.6,168.61,168.59,168.6,224600000.0
2008-07-24 17:16:00,168.6,168.605,168.57,168.58,309400001.0
2008-07-24 17:17:00,168.58,168.59,168.545,168.58,596100001.0
2008-07-24 17:18:00,168.575,168.65,168.56,168.62,468500001.0
2008-07-24 17:19:00,168.62,168.63,168.555,168.6,474100000.0
2008-07-24 17:20:00,168.58,168.61,168.57,168.585,391100000.0
2008-07-24 17:21:00,168.59,168.59,168.575,168.59,236100000.0
2008-07-24 17:22:00,168.585,168.6,168.58,168.59,323800000.0
2008-07-24 17:23:00,168.59,168.6,168.575,168.59,412600000.0
2008-07-24 17:24:00,168.59,168.6,168.54,168.58,445500000.0
2008-07-24 17:25:00,168.58,168.59,168.555,168.57,591100000.0
2008-07-24 17:26:00,168.57,168.585,168.54,168.55,346400000.0
2008-07-24 17:27:00,168.55,168.555,168.535,168.55,174900000.0
2008-07-24 17:28:00,168.55,168.55,168.53,168.535,146500000.0
2008-07-24 17:29:00,168.535,168.575,168.53,168.55,447200000.0
2008-07-24 17:30:00,168.55,168.55,168.465,168.49,519000000.0
2008-07-24 17:31:00,168.49,168.49,168.45,168.455,337000000.0
2008-07-24 17:32:00,168.45,168.45,168.37,168.38,507100001.0
2008-07-24 17:33:00,168.38,168.395,168.365,168.39,504000000.0
2008-07-24 17:34:00,168.39,168.4,168.37,168.37,425100000.0
2008-07-24 17:35:00,168.37,168.435,168.365,168.405,360000000.0
2008-07-24 17:36:00,168.405,168.47,168.405,168.465,419800000.0
2008-07-24 17:37:00,168.465,168.495,168.44,168.46,427100000.0
2008-07-24 17:38:00,168.46,168.475,168.44,168.455,202300000.0
2008-07-24 17:39:00,168.45,168.47,168.43,168.44,362400000.0
2008-07-24 17:40:00,168.44,168.44,168.355,168.36,431900000.0
2008-07-24 17:41:00,168.36,168.37,168.33,168.36,475000000.0
2008-07-24 17:42:00,168.365,168.425,168.36,168.405,446999999.0
2008-07-24 17:43:00,168.405,168.455,168.395,168.44,265300000.0
2008-07-24 17:44:00,168.445,168.475,168.435,168.445,189600000.0
2008-07-24 17:45:00,168.445,168.455,168.415,168.44,255500000.0
2008-07-24 17:46:00,168.44,168.455,168.42,168.455,337600000.0
2008-07-24 17:47:00,168.455,168.47,168.45,168.465,176600000.0
2008-07-24 17:48:00,168.465,168.47,168.455,168.46,294800000.0
2008-07-24 17:49:00,168.46,168.51,168.46,168.5,376900000.0
2008-07-24 17:50:00,168.505,168.525,168.5,168.52,230300000.0
2008-07-24 17:51:00,168.52,168.52,168.5,168.505,225800000.0
2008-07-24 17:52:00,168.505,168.53,168.505,168.51,271400000.0
2008-07-24 17:53:00,168.505,168.53,168.505,168.52,266400000.0
2008-07-24 17:54:00,168.525,168.55,168.525,168.53,232000000.0
2008-07-24 17:55:00,168.53,168.555,168.53,168.535,264500000.0
2008-07-24 17:56:00,168.535,168.55,168.53,168.535,180300000.0
2008-07-24 17:57:00,168.54,168.54,168.495,168.495,167900000.0
2008-07-24 17:58:00,168.495,168.5,168.465,168.48,307500000.0
2008-07-24 17:59:00,168.475,168.49,168.47,168.49,210200000.0
2008-07-24 18:00:00,168.5,168.525,168.485,168.525,254400000.0
2008-07-24 18:01:00,168.525,168.53,168.5,168.52,223900000.0
2008-07-24 18:02:00,168.525,168.54,168.51,168.53,192700000.0
2008-07-24 18:03:00,168.53,168.535,168.51,168.52,166800000.0
2008-07-24 18:04:00,168.52,168.52,168.455,168.455,207200000.0
2008-07-24 18:05:00,168.455,168.49,168.44,168.44,289800000.0
2008-07-24 18:06:00,168.44,168.445,168.415,168.435,254500000.0
2008-07-24 18:07:00,168.435,168.475,168.435,168.465,126700000.0
2008-07-24 18:08:00,168.465,168.47,168.435,168.445,187600000.0
2008-07-24 18:09:00,168.445,168.49,168.445,168.485,198400000.0
2008-07-24 18:10:00,168.485,168.5,168.48,168.5,112100000.0
2008-07-24 18:11:00,168.5,168.5,168.465,168.485,252100000.0
2008-07-24 18:12:00,168.485,168.49,168.465,168.475,186400000.0
2008-07-24 18:13:00,168.475,168.475,168.455,168.47,178200000.0
2008-07-24 18:14:00,168.47,168.475,168.44,168.45,197100000.0
2008-07-24 18:15:00,168.435,168.47,168.43,168.44,253800000.0
2008-07-24 18:16:00,168.44,168.45,168.415,168.44,261900000.0
2008-07-24 18:17:00,168.445,168.46,168.425,168.45,330800000.0
2008-07-24 18:18:00,168.45,168.47,168.45,168.46,119500000.0
2008-07-24 18:19:00,168.46,168.46,168.425,168.425,267300000.0
2008-07-24 18:20:00,168.44,168.51,168.43,168.5,306400000.0
2008-07-24 18:21:00,168.5,168.53,168.48,168.52,226600000.0
2008-07-24 18:22:00,168.52,168.52,168.495,168.5,210600000.0
2008-07-24 18:23:00,168.5,168.505,168.465,168.475,266000001.0
2008-07-24 18:24:00,168.475,168.495,168.47,168.475,213000000.0
2008-07-24 18:25:00,168.48,168.485,168.46,168.465,125700000.0
2008-07-24 18:26:00,168.465,168.475,168.465,168.475,140900000.0
2008-07-24 18:27:00,168.475,168.49,168.46,168.47,232600000.0
2008-07-24 18:28:00,168.47,168.48,168.445,168.455,209400000.0
2008-07-24 18:29:00,168.455,168.465,168.41,168.445,310900000.0
2008-07-24 18:30:00,168.445,168.47,168.435,168.46,293599999.0
2008-07-24 18:31:00,168.46,168.46,168.43,168.435,237400000.0
2008-07-24 18:32:00,168.435,168.45,168.405,168.415,250100000.0
2008-07-24 18:33:00,168.415,168.415,168.385,168.4,167300000.0
2008-07-24 18:34:00,168.39,168.41,168.355,168.395,432000000.0
2008-07-24 18:35:00,168.395,168.4,168.295,168.32,337200000.0
2008-07-24 18:36:00,168.32,168.335,168.29,168.325,624800000.0
2008-07-24 18:37:00,168.325,168.385,168.32,168.38,304800000.0
2008-07-24 18:38:00,168.37,168.415,168.355,168.37,445700000.0
2008-07-24 18:39:00,168.38,168.4,168.37,168.375,282200000.0
2008-07-24 18:40:00,168.375,168.415,168.375,168.405,207400000.0
2008-07-24 18:41:00,168.405,168.44,168.405,168.44,180800000.0
2008-07-24 18:42:00,168.44,168.44,168.405,168.415,322400000.0
2008-07-24 18:43:00,168.415,168.465,168.415,168.455,152000000.0
2008-07-24 18:44:00,168.455,168.52,168.45,168.505,312000000.0
2008-07-24 18:45:00,168.505,168.52,168.49,168.515,244500000.0
2008-07-24 18:46:00,168.515,168.54,168.505,168.52,246400000.0
2008-07-24 18:47:00,168.515,168.52,168.465,168.465,122600000.0
2008-07-24 18:48:00,168.465,168.49,168.46,168.48,143900000.0
2008-07-24 18:49:00,168.47,168.48,168.455,168.455,247800000.0
2008-07-24 18:50:00,168.465,168.47,168.43,168.45,299600000.0
2008-07-24 18:51:00,168.45,168.45,168.395,168.41,278500000.0
2008-07-24 18:52:00,168.405,168.425,168.385,168.4,243100000.0
2008-07-24 18:53:00,168.395,168.42,168.38,168.385,284800000.0
2008-07-24 18:54:00,168.385,168.39,168.37,168.375,187800000.0
2008-07-24 18:55:00,168.375,168.395,168.365,168.38,165600000.0
2008-07-24 18:56:00,168.38,168.42,168.375,168.39,170600000.0
2008-07-24 18:57:00,168.395,168.4,168.385,168.395,118300000.0
2008-07-24 18:58:00,168.395,168.41,168.38,168.38,160500000.0
2008-07-24 18:59:00,168.39,168.39,168.365,168.365,164900000.0
2008-07-24 19:00:00,168.365,168.38,168.355,168.36,181000000.0
2008-07-24 19:01:00,168.36,168.385,168.36,168.38,284000000.0
2008-07-24 19:02:00,168.375,168.415,168.375,168.4,304000000.0
2008-07-24 19:03:00,168.395,168.425,168.385,168.395,330900000.0
2008-07-24 19:04:00,168.4,168.45,168.395,168.42,486100000.0
2008-07-24 19:05:00,168.425,168.435,168.385,168.425,421100000.0
2008-07-24 19:06:00,168.415,168.425,168.37,168.375,334700000.0
2008-07-24 19:07:00,168.375,168.42,168.375,168.375,291900000.0
2008-07-24 19:08:00,168.375,168.375,168.34,168.355,390100000.0
2008-07-24 19:09:00,168.355,168.41,168.34,168.4,456900000.0
2008-07-24 19:10:00,168.4,168.415,168.38,168.405,439100000.0
2008-07-24 19:11:00,168.4,168.465,168.395,168.43,440800000.0
2008-07-24 19:12:00,168.43,168.43,168.395,168.425,170600000.0
2008-07-24 19:13:00,168.425,168.425,168.405,168.415,86600000.0
2008-07-24 19:14:00,168.415,168.465,168.395,168.465,235100000.0
2008-07-24 19:15:00,168.465,168.5,168.455,168.46,259800000.0
2008-07-24 19:16:00,168.46,168.47,168.43,168.43,184000000.0
2008-07-24 19:17:00,168.435,168.46,168.42,168.445,228800000.0
2008-07-24 19:18:00,168.455,168.455,168.37,168.38,175600000.0
2008-07-24 19:19:00,168.375,168.415,168.375,168.38,235300000.0
2008-07-24 19:20:00,168.38,168.455,168.36,168.45,273600000.0
2008-07-24 19:21:00,168.45,168.45,168.4,168.435,186700000.0
2008-07-24 19:22:00,168.435,168.435,168.415,168.435,109300000.0
2008-07-24 19:23:00,168.435,168.44,168.42,168.44,131500000.0
2008-07-24 19:24:00,168.44,168.45,168.41,168.42,158100000.0
2008-07-24 19:25:00,168.42,168.425,168.41,168.42,240500000.0
2008-07-24 19:26:00,168.425,168.425,168.36,168.36,225700000.0
2008-07-24 19:27:00,168.36,168.38,168.35,168.35,204200000.0
2008-07-24 19:28:00,168.35,168.38,168.34,168.365,199900000.0
2008-07-24 19:29:00,168.365,168.37,168.335,168.35,397800000.0
2008-07-24 19:30:00,168.35,168.37,168.335,168.37,101700000.0
2008-07-24 19:31:00,168.37,168.4,168.33,168.34,282700000.0
2008-07-24 19:32:00,168.35,168.35,168.32,168.345,165700000.0
2008-07-24 19:33:00,168.345,168.345,168.315,168.33,179200000.0
2008-07-24 19:34:00,168.33,168.34,168.315,168.315,170200000.0
2008-07-24 19:35:00,168.315,168.33,168.305,168.325,259100000.0
2008-07-24 19:36:00,168.32,168.33,168.31,168.32,175300000.0
2008-07-24 19:37:00,168.32,168.325,168.305,168.32,195100000.0
2008-07-24 19:38:00,168.32,168.325,168.285,168.3,328500000.0
2008-07-24 19:39:00,168.3,168.31,168.25,168.255,623799999.0
2008-07-24 19:40:00,168.26,168.26,168.185,168.21,397100000.0
2008-07-24 19:41:00,168.185,168.225,168.18,168.19,364900000.0
2008-07-24 19:42:00,168.19,168.19,168.12,168.135,299700000.0
2008-07-24 19:43:00,168.135,168.135,168.045,168.06,378700001.0
2008-07-24 19:44:00,168.055,168.13,168.05,168.125,226100000.0
2008-07-24 19:45:00,168.125,168.155,168.125,168.145,168100000.0
2008-07-24 19:46:00,168.145,168.145,168.115,168.13,107600000.0
2008-07-24 19:47:00,168.125,168.14,168.115,168.125,99000000.0
2008-07-24 19:48:00,168.125,168.135,168.105,168.115,106800000.0
2008-07-24 19:49:00,168.115,168.145,168.11,168.13,108700000.0
2008-07-24 19:50:00,168.13,168.15,168.13,168.135,88100000.0
2008-07-24 19:51:00,168.14,168.14,168.13,168.14,121700000.0
2008-07-24 19:52:00,168.13,168.15,168.085,168.125,320000000.0
2008-07-24 19:53:00,168.12,168.14,168.11,168.13,224300000.0
2008-07-24 19:54:00,168.13,168.14,168.09,168.1,206800000.0
2008-07-24 19:55:00,168.1,168.115,168.095,168.105,78300000.0
2008-07-24 19:56:00,168.105,168.135,168.095,168.115,163600000.0
2008-07-24 19:57:00,168.115,168.115,168.055,168.06,175300000.0
2008-07-24 19:58:00,168.06,168.08,168.055,168.06,161700000.0
2008-07-24 19:59:00,168.06,168.09,168.045,168.08,270500000.0
2008-07-24 20:00:00,168.075,168.115,168.055,168.09,390200000.0
2008-07-24 20:01:00,168.085,168.09,168.075,168.08,84900000.0
2008-07-24 20:02:00,168.08,168.095,168.065,168.085,212900000.0
2008-07-24 20:03:00,168.085,168.1,168.08,168.09,144200000.0
2008-07-24 20:04:00,168.09,168.1,168.05,168.055,215400000.0
2008-07-24 20:05:00,168.055,168.08,168.04,168.06,181000000.0
2008-07-24 20:06:00,168.06,168.08,168.035,168.05,183000000.0
2008-07-24 20:07:00,168.055,168.06,168.035,168.04,186200000.0
2008-07-24 20:08:00,168.05,168.05,167.985,168.0,564900000.0
2008-07-24 20:09:00,168.0,168.06,168.0,168.035,279400000.0
2008-07-24 20:10:00,168.04,168.05,168.025,168.035,185200000.0
2008-07-24 20:11:00,168.035,168.04,168.01,168.015,233700000.0
2008-07-24 20:12:00,168.015,168.02,167.945,167.965,453300000.0
2008-07-24 20:13:00,167.965,167.98,167.96,167.965,291100000.0
2008-07-24 20:14:00,167.97,167.985,167.955,167.98,179900000.0
2008-07-24 20:15:00,167.98,167.99,167.97,167.98,161100000.0
2008-07-24 20:16:00,167.98,167.995,167.95,167.98,229400000.0
2008-07-24 20:17:00,167.975,168.0,167.975,167.98,126700000.0
2008-07-24 20:18:00,167.98,167.99,167.975,167.975,122300000.0
2008-07-24 20:19:00,167.975,168.02,167.975,167.995,210900000.0
2008-07-24 20:20:00,167.99,168.0,167.98,167.985,153800000.0
2008-07-24 20:21:00,167.985,168.015,167.985,168.005,229200000.0
2008-07-24 20:22:00,168.005,168.005,167.99,167.99,142400000.0
2008-07-24 20:23:00,167.99,167.995,167.975,167.99,201700000.0
2008-07-24 20:24:00,167.99,168.0,167.975,167.98,321400000.0
2008-07-24 20:25:00,167.98,167.985,167.965,167.975,220700000.0
2008-07-24 20:26:00,167.975,168.01,167.975,167.995,252100000.0
2008-07-24 20:27:00,167.995,168.0,167.98,167.995,172700000.0
2008-07-24 20:28:00,167.995,168.0,167.97,167.975,235200000.0
2008-07-24 20:29:00,167.975,167.985,167.94,167.975,164800000.0
2008-07-24 20:30:00,167.96,168.01,167.955,168.0,189600000.0
2008-07-24 20:31:00,168.0,168.0,167.98,168.0,135400000.0
2008-07-24 20:32:00,168.0,168.01,167.96,167.99,231600000.0
2008-07-24 20:33:00,167.99,167.995,167.98,167.99,103600000.0
2008-07-24 20:34:00,167.99,167.99,167.985,167.985,63600000.0
2008-07-24 20:35:00,167.99,167.99,167.92,167.95,262300000.0
2008-07-24 20:36:00,167.96,167.97,167.945,167.96,183800000.0
2008-07-24 20:37:00,167.96,167.975,167.93,167.975,272300000.0
2008-07-24 20:38:00,167.975,167.975,167.955,167.955,158400000.0
2008-07-24 20:39:00,167.955,167.97,167.955,167.965,65800000.0
2008-07-24 20:40:00,167.965,167.97,167.93,167.94,151900000.0
2008-07-24 20:41:00,167.945,167.955,167.93,167.955,127900000.0
2008-07-24 20:42:00,167.955,167.975,167.94,167.975,242600000.0
2008-07-24 20:43:00,167.97,167.98,167.94,167.96,289700000.0
2008-07-24 20:44:00,167.96,167.99,167.96,167.985,149700000.0
2008-07-24 20:45:00,167.985,168.025,167.975,168.025,225800000.0
2008-07-24 20:46:00,168.025,168.025,167.975,167.995,143100000.0
2008-07-24 20:47:00,167.995,168.01,167.995,168.0,65600000.0
2008-07-24 20:48:00,168.0,168.0,167.965,167.965,91300000.0
2008-07-24 20:49:00,167.965,167.99,167.965,167.98,104300000.0
2008-07-24 20:50:00,167.985,167.995,167.965,167.97,148600000.0
2008-07-24 20:51:00,167.97,167.99,167.95,167.99,242000000.0
2008-07-24 20:52:00,167.99,168.0,167.96,167.96,175100000.0
2008-07-24 20:53:00,167.965,167.995,167.965,167.99,134700000.0
2008-07-24 20:54:00,167.99,168.0,167.97,167.99,107100000.0
2008-07-24 20:55:00,167.99,168.0,167.97,167.995,114500000.0
2008-07-24 20:56:00,167.995,168.0,167.955,167.97,181700001.0
2008-07-24 20:57:00,167.975,168.0,167.97,167.995,169500000.0
2008-07-24 20:58:00,167.995,168.03,167.98,168.025,196000000.0
2008-07-24 20:59:00,168.03,168.08,168.03,168.065,311100000.0
2008-07-24 21:00:00,168.065,168.1,168.06,168.1,320700000.0
2008-07-24 21:01:00,168.095,168.115,168.085,168.09,136400000.0
2008-07-24 21:02:00,168.09,168.1,168.055,168.07,140200000.0
2008-07-24 21:03:00,168.07,168.07,168.06,168.07,97300000.0
2008-07-24 21:04:00,168.07,168.19,168.05,168.19,180400000.0
2008-07-24 21:05:00,168.19,168.19,168.135,168.15,256000000.0
2008-07-24 21:06:00,168.15,168.185,168.15,168.18,160900000.0
2008-07-24 21:07:00,168.18,168.185,168.15,168.17,180100000.0
2008-07-24 21:08:00,168.17,168.17,168.15,168.155,69400000.0
2008-07-24 21:09:00,168.15,168.15,168.115,168.14,192800000.0
2008-07-24 21:10:00,168.15,168.155,168.11,168.145,167500000.0
2008-07-24 21:11:00,168.145,168.155,168.115,168.115,171300000.0
2008-07-24 21:12:00,168.115,168.12,168.085,168.1,140400000.0
2008-07-24 21:13:00,168.1,168.12,168.08,168.115,96900000.0
2008-07-24 21:14:00,168.12,168.12,168.07,168.07,194300000.0
2008-07-24 21:15:00,168.08,168.085,168.03,168.04,151700000.0
2008-07-24 21:16:00,168.035,168.075,168.01,168.075,209500000.0
2008-07-24 21:17:00,168.085,168.1,168.065,168.07,206800000.0
2008-07-24 21:18:00,168.07,168.08,168.045,168.075,219100000.0
2008-07-24 21:19:00,168.075,168.11,168.07,168.075,179900000.0
2008-07-24 21:20:00,168.075,168.08,168.07,168.08,136900000.0
2008-07-24 21:21:00,168.08,168.115,168.065,168.105,211800000.0
2008-07-24 21:22:00,168.105,168.13,168.105,168.13,159800000.0
2008-07-24 21:23:00,168.125,168.135,168.115,168.12,184000000.0
2008-07-24 21:24:00,168.12,168.12,168.055,168.06,273000000.0
2008-07-24 21:25:00,168.06,168.06,168.035,168.055,158000000.0
2008-07-24 21:26:00,168.055,168.075,168.055,168.06,137300000.0
2008-07-24 21:27:00,168.07,168.105,168.065,168.105,139600000.0
2008-07-24 21:28:00,168.11,168.115,168.08,168.095,178600000.0
2008-07-24 21:29:00,168.1,168.125,168.085,168.12,174100000.0
2008-07-24 21:30:00,168.115,168.135,168.095,168.105,226900000.0
2008-07-24 21:31:00,168.105,168.115,168.08,168.115,161800000.0
2008-07-24 21:32:00,168.11,168.13,168.095,168.095,251900000.0
2008-07-24 21:33:00,168.105,168.13,168.09,168.11,268300000.0
2008-07-24 21:34:00,168.12,168.13,168.08,168.105,406900000.0
2008-07-24 21:35:00,168.105,168.13,168.09,168.13,175400000.0
2008-07-24 21:36:00,168.11,168.12,168.08,168.115,213000000.0
2008-07-24 21:37:00,168.115,168.12,168.1,168.12,61000000.0
2008-07-24 21:38:00,168.12,168.155,168.095,168.1,238600000.0
2008-07-24 21:39:00,168.1,168.115,168.075,168.08,224400000.0
2008-07-24 21:40:00,168.08,168.08,168.03,168.04,234900000.0
2008-07-24 21:41:00,168.045,168.05,168.02,168.025,118400000.0
2008-07-24 21:42:00,168.025,168.055,168.015,168.055,121300000.0
2008-07-24 21:43:00,168.045,168.055,168.015,168.02,202400000.0
2008-07-24 21:44:00,168.02,168.045,168.015,168.02,160900000.0
2008-07-24 21:45:00,168.02,168.05,168.02,168.04,240800000.0
2008-07-24 21:46:00,168.04,168.05,168.015,168.02,118400000.0
2008-07-24 21:47:00,168.02,168.085,168.015,168.075,220100000.0
2008-07-24 21:48:00,168.085,168.115,168.055,168.055,188700000.0
2008-07-24 21:49:00,168.06,168.09,168.06,168.085,113400000.0
2008-07-24 21:50:00,168.085,168.1,168.055,168.07,172300000.0
2008-07-24 21:51:00,168.07,168.105,168.06,168.09,126500000.0
2008-07-24 21:52:00,168.1,168.145,168.09,168.14,315900000.0
2008-07-24 21:53:00,168.14,168.14,168.11,168.125,216900000.0
2008-07-24 21:54:00,168.125,168.135,168.12,168.13,144700000.0
2008-07-24 21:55:00,168.14,168.185,168.135,168.145,240500000.0
2008-07-24 21:56:00,168.145,168.195,168.13,168.19,210000000.0
2008-07-24 21:57:00,168.195,168.24,168.185,168.185,339100000.0
2008-07-24 21:58:00,168.185,168.205,168.175,168.175,204500000.0
2008-07-24 21:59:00,168.18,168.2,168.16,168.2,210500000.0
2008-07-24 22:00:00,168.2,168.225,168.155,168.16,218500000.0
2008-07-24 22:01:00,168.165,168.17,168.145,168.16,156200000.0
2008-07-24 22:02:00,168.155,168.185,168.125,168.145,258500000.0
2008-07-24 22:03:00,168.145,168.16,168.125,168.145,141400000.0
2008-07-24 22:04:00,168.145,168.155,168.14,168.145,94000000.0
2008-07-24 22:05:00,168.15,168.16,168.14,168.145,159900000.0
2008-07-24 22:06:00,168.145,168.17,168.14,168.16,197000000.0
2008-07-24 22:07:00,168.17,168.18,168.14,168.155,100500000.0
2008-07-24 22:08:00,168.15,168.18,168.14,168.175,210300000.0
2008-07-24 22:09:00,168.17,168.22,168.165,168.195,207400000.0
2008-07-24 22:10:00,168.195,168.21,168.165,168.18,158800000.0
2008-07-24 22:11:00,168.18,168.18,168.16,168.165,34000000.0
2008-07-24 22:12:00,168.165,168.175,168.14,168.155,100100000.0
2008-07-24 22:13:00,168.155,168.16,168.145,168.15,63500000.0
2008-07-24 22:14:00,168.15,168.165,168.145,168.15,138100000.0
2008-07-24 22:15:00,168.15,168.155,168.125,168.145,95900000.0
2008-07-24 22:16:00,168.15,168.16,168.145,168.155,79700000.0
2008-07-24 22:17:00,168.155,168.155,168.145,168.145,50200000.0
2008-07-24 22:18:00,168.145,168.145,168.12,168.135,111700000.0
2008-07-24 22:19:00,168.14,168.14,168.12,168.12,78400000.0
2008-07-24 22:20:00,168.12,168.12,168.08,168.095,168500000.0
2008-07-24 22:21:00,168.1,168.12,168.08,168.1,115900000.0
2008-07-24 22:22:00,168.1,168.105,168.08,168.08,169400000.0
2008-07-24 22:23:00,168.08,168.11,168.08,168.11,28900000.0
2008-07-24 22:24:00,168.1,168.11,168.08,168.095,89000000.0
2008-07-24 22:25:00,168.1,168.11,168.085,168.085,104200000.0
2008-07-24 22:26:00,168.085,168.13,168.085,168.12,117500000.0
2008-07-24 22:27:00,168.12,168.145,168.105,168.125,134000000.0
2008-07-24 22:28:00,168.13,168.13,168.105,168.115,35500000.0
2008-07-24 22:29:00,168.115,168.135,168.11,168.12,104700000.0
2008-07-24 22:30:00,168.12,168.135,168.115,168.13,93300000.0
2008-07-24 22:31:00,168.135,168.135,168.125,168.13,18700000.0
2008-07-24 22:32:00,168.13,168.13,168.125,168.13,14200000.0
2008-07-24 22:33:00,168.13,168.13,168.12,168.125,25100000.0
2008-07-24 22:34:00,168.125,168.125,168.115,168.125,90500000.0
2008-07-24 22:35:00,168.125,168.135,168.125,168.125,36800000.0
2008-07-24 22:36:00,168.125,168.13,168.125,168.125,19900000.0
2008-07-24 22:37:00,168.13,168.13,168.125,168.125,25700000.0
2008-07-24 22:38:00,168.13,168.14,168.125,168.125,61200000.0
2008-07-24 22:39:00,168.125,168.145,168.12,168.125,109700000.0
2008-07-24 22:40:00,168.125,168.18,168.125,168.175,95300000.0
2008-07-24 22:41:00,168.175,168.22,168.16,168.205,92300000.0
2008-07-24 22:42:00,168.205,168.225,168.2,168.21,88200000.0
2008-07-24 22:43:00,168.21,168.225,168.185,168.215,83800000.0
2008-07-24 22:44:00,168.215,168.23,168.215,168.225,47700000.0
2008-07-24 22:45:00,168.225,168.23,168.22,168.23,36100000.0
2008-07-24 22:46:00,168.23,168.27,168.23,168.23,71000000.0
2008-07-24 22:47:00,168.235,168.245,168.235,168.245,29200000.0
2008-07-24 22:48:00,168.245,168.245,168.24,168.245,15800000.0
2008-07-24 22:49:00,168.245,168.275,168.245,168.265,70000000.0
2008-07-24 22:50:00,168.26,168.26,168.235,168.25,66100000.0
2008-07-24 22:51:00,168.25,168.295,168.25,168.28,42000000.0
2008-07-24 22:52:00,168.28,168.31,168.28,168.305,38700000.0
2008-07-24 22:53:00,168.305,168.31,168.3,168.3,29300000.0
2008-07-24 22:54:00,168.3,168.3,168.28,168.3,86500000.0
2008-07-24 22:55:00,168.3,168.3,168.27,168.275,54400000.0
2008-07-24 22:56:00,168.265,168.295,168.265,168.285,73400000.0
2008-07-24 22:57:00,168.285,168.3,168.27,168.285,61900000.0
2008-07-24 22:58:00,168.285,168.295,168.26,168.275,76200000.0
2008-07-24 22:59:00,168.275,168.3,168.24,168.24,80400000.0
2008-07-24 23:00:00,168.245,168.26,168.19,168.19,77000000.0
2008-07-24 23:01:00,168.19,168.2,168.155,168.175,139700000.0
2008-07-24 23:02:00,168.155,168.19,168.155,168.18,75700000.0
2008-07-24 23:03:00,168.2,168.22,168.105,168.22,85100000.0
2008-07-24 23:04:00,168.23,168.255,167.99,168.245,138400000.0
2008-07-24 23:05:00,168.255,168.275,168.225,168.24,182300000.0
2008-07-24 23:06:00,168.24,168.295,168.23,168.295,105100000.0
2008-07-24 23:07:00,168.29,168.295,168.26,168.29,148200000.0
2008-07-24 23:08:00,168.285,168.3,168.245,168.28,74500000.0
2008-07-24 23:09:00,168.29,168.33,168.16,168.32,182900000.0
2008-07-24 23:10:00,168.33,168.34,168.29,168.335,134000000.0
2008-07-24 23:11:00,168.33,168.335,168.31,168.32,65800000.0
2008-07-24 23:12:00,168.32,168.375,168.31,168.335,195700000.0
2008-07-24 23:13:00,168.335,168.35,168.285,168.33,124200000.0
2008-07-24 23:14:00,168.335,168.41,168.325,168.41,164500000.0
2008-07-24 23:15:00,168.41,168.41,168.325,168.35,376000000.0
2008-07-24 23:16:00,168.385,168.42,168.335,168.36,83500000.0
2008-07-24 23:17:00,168.375,168.41,168.335,168.335,240600000.0
2008-07-24 23:18:00,168.36,168.41,168.36,168.365,114700000.0
2008-07-24 23:19:00,168.37,168.38,168.335,168.36,211400000.0
2008-07-24 23:20:00,168.35,168.36,168.32,168.355,145700000.0
2008-07-24 23:21:00,168.36,168.36,168.36,168.36,2200000.0
2008-07-24 23:22:00,168.36,168.36,168.32,168.32,156500000.0
2008-07-24 23:23:00,168.325,168.345,168.32,168.32,45000000.0
2008-07-24 23:24:00,168.335,168.35,168.31,168.32,55600000.0
2008-07-24 23:25:00,168.32,168.33,168.305,168.33,69800000.0
2008-07-24 23:26:00,168.32,168.37,168.31,168.34,105100000.0
2008-07-24 23:27:00,168.34,168.37,168.33,168.355,120900000.0
2008-07-24 23:28:00,168.36,168.36,168.295,168.315,101500000.0
2008-07-24 23:29:00,168.31,168.355,168.31,168.355,72800000.0
2008-07-24 23:30:00,168.355,168.41,168.335,168.41,95500000.0
2008-07-24 23:31:00,168.41,168.41,168.325,168.34,209800000.0
2008-07-24 23:32:00,168.33,168.35,168.315,168.315,54300000.0
2008-07-24 23:33:00,168.325,168.355,168.315,168.315,64600000.0
2008-07-24 23:34:00,168.33,168.37,168.325,168.34,80400000.0
2008-07-24 23:35:00,168.35,168.355,168.34,168.355,17500000.0
2008-07-24 23:36:00,168.355,168.355,168.355,168.355,5300000.0
2008-07-24 23:37:00,168.355,168.375,168.35,168.365,43300000.0
2008-07-24 23:38:00,168.365,168.37,168.34,168.355,39500000.0
2008-07-24 23:39:00,168.355,168.4,168.355,168.37,58700000.0
2008-07-24 23:40:00,168.37,168.39,168.365,168.365,47000000.0
2008-07-24 23:41:00,168.37,168.39,168.325,168.35,98200000.0
2008-07-24 23:42:00,168.34,168.385,168.335,168.38,49100000.0
2008-07-24 23:43:00,168.38,168.38,168.275,168.33,58700000.0
2008-07-24 23:44:00,168.33,168.35,168.295,168.345,107000000.0
2008-07-24 23:45:00,168.335,168.345,168.335,168.345,23500000.0
2008-07-24 23:46:00,168.345,168.345,168.345,168.345,38400000.0
2008-07-24 23:47:00,168.345,168.345,168.295,168.295,41200000.0
2008-07-24 23:48:00,168.3,168.31,168.245,168.31,56900000.0
2008-07-24 23:49:00,168.32,168.32,168.32,168.32,3400000.0
2008-07-24 23:50:00,168.32,168.325,168.31,168.325,13700000.0
2008-07-24 23:51:00,168.32,168.33,168.32,168.33,24400000.0
2008-07-24 23:52:00,168.31,168.33,168.31,168.33,42800000.0
2008-07-24 23:53:00,168.32,168.335,168.32,168.33,45000000.0
2008-07-24 23:54:00,168.335,168.36,168.32,168.32,66700000.0
2008-07-24 23:55:00,168.33,168.375,168.33,168.35,174100000.0
2008-07-24 23:56:00,168.35,168.355,168.345,168.355,24000000.0
2008-07-24 23:57:00,168.36,168.36,168.355,168.36,23900000.0
2008-07-24 23:58:00,168.36,168.375,168.355,168.355,15600000.0
2008-07-24 23:59:00,168.36,168.375,168.355,168.355,39600000.0
2008-07-25 00:00:00,168.36,168.37,168.295,168.365,85800000.0
2008-07-25 00:01:00,168.37,168.37,168.315,168.33,26700000.0
2008-07-25 00:02:00,168.34,168.385,168.34,168.38,21000000.0
2008-07-25 00:03:00,168.39,168.4,168.37,168.39,50400000.0
2008-07-25 00:04:00,168.39,168.39,168.38,168.39,6400000.0
2008-07-25 00:05:00,168.39,168.39,168.355,168.355,21700000.0
2008-07-25 00:06:00,168.37,168.39,168.345,168.385,66700000.0
2008-07-25 00:07:00,168.385,168.385,168.36,168.37,37500000.0
2008-07-25 00:08:00,168.36,168.38,168.35,168.38,34100000.0
2008-07-25 00:09:00,168.38,168.38,168.355,168.365,19200000.0
2008-07-25 00:10:00,168.37,168.37,168.35,168.35,24100000.0
2008-07-25 00:11:00,168.36,168.37,168.34,168.365,27400000.0
2008-07-25 00:12:00,168.365,168.39,168.365,168.375,50900000.0
2008-07-25 00:13:00,168.39,168.39,168.38,168.39,5200000.0
2008-07-25 00:14:00,168.38,168.395,168.375,168.375,4600000.0
2008-07-25 00:15:00,168.38,168.38,168.37,168.37,8100000.0
2008-07-25 00:16:00,168.37,168.37,168.31,168.31,122300000.0
2008-07-25 00:17:00,168.32,168.36,168.32,168.355,121600000.0
2008-07-25 00:18:00,168.36,168.36,168.35,168.35,12400000.0
2008-07-25 00:19:00,168.34,168.34,168.34,168.34,2700000.0
2008-07-25 00:20:00,168.335,168.39,168.335,168.38,60100000.0
2008-07-25 00:21:00,168.38,168.38,168.375,168.375,10600000.0
2008-07-25 00:22:00,168.38,168.38,168.36,168.36,11800000.0
2008-07-25 00:23:00,168.36,168.445,168.355,168.425,150300000.0
2008-07-25 00:24:00,168.435,168.455,168.43,168.45,218600000.0
2008-07-25 00:25:00,168.45,168.48,168.435,168.48,198100000.0
2008-07-25 00:26:00,168.47,168.49,168.455,168.465,96400000.0
2008-07-25 00:27:00,168.465,168.465,168.41,168.45,81300000.0
2008-07-25 00:28:00,168.45,168.46,168.45,168.45,29700000.0
2008-07-25 00:29:00,168.45,168.46,168.44,168.45,55100000.0
2008-07-25 00:30:00,168.45,168.46,168.45,168.45,33100000.0
2008-07-25 00:31:00,168.45,168.45,168.44,168.45,40900000.0
2008-07-25 00:32:00,168.44,168.45,168.435,168.445,22500000.0
2008-07-25 00:33:00,168.445,168.465,168.445,168.46,28500000.0
2008-07-25 00:34:00,168.45,168.45,168.43,168.445,21300000.0
2008-07-25 00:35:00,168.45,168.46,168.45,168.46,5000000.0
2008-07-25 00:36:00,168.46,168.46,168.45,168.46,12400000.0
2008-07-25 00:37:00,168.45,168.46,168.38,168.44,120900000.0
2008-07-25 00:38:00,168.45,168.46,168.43,168.46,76700000.0
2008-07-25 00:39:00,168.46,168.48,168.45,168.475,45300000.0
2008-07-25 00:40:00,168.47,168.47,168.395,168.47,58500000.0
2008-07-25 00:41:00,168.47,168.49,168.465,168.47,63400000.0
2008-07-25 00:42:00,168.47,168.48,168.435,168.465,54200000.0
2008-07-25 00:43:00,168.475,168.5,168.425,168.48,85600000.0
2008-07-25 00:44:00,168.48,168.48,168.465,168.475,8700000.0
2008-07-25 00:45:00,168.47,168.49,168.47,168.49,9000000.0
2008-07-25 00:46:00,168.48,168.48,168.45,168.45,14200000.0
2008-07-25 00:47:00,168.455,168.47,168.45,168.47,52900000.0
2008-07-25 00:48:00,168.47,168.47,168.44,168.46,52500000.0
2008-07-25 00:49:00,168.46,168.47,168.44,168.47,18000000.0
2008-07-25 00:50:00,168.46,168.47,168.445,168.47,78200000.0
2008-07-25 00:51:00,168.47,168.47,168.45,168.47,176600000.0
2008-07-25 00:52:00,168.47,168.475,168.465,168.47,59100000.0
2008-07-25 00:53:00,168.47,168.47,168.46,168.46,62400000.0
2008-07-25 00:54:00,168.47,168.47,168.46,168.46,14800000.0
2008-07-25 00:55:00,168.47,168.5,168.45,168.49,174800000.0
2008-07-25 00:56:00,168.49,168.5,168.49,168.49,67000000.0
2008-07-25 00:57:00,168.49,168.5,168.46,168.47,258100000.0
2008-07-25 00:58:00,168.47,168.5,168.45,168.49,116600000.0
2008-07-25 00:59:00,168.48,168.49,168.465,168.48,354700000.0
2008-07-25 01:00:00,168.475,168.49,168.475,168.49,225300000.0
2008-07-25 01:01:00,168.49,168.5,168.49,168.5,216400000.0
2008-07-25 01:02:00,168.495,168.53,168.495,168.51,130600000.0
2008-07-25 01:03:00,168.5,168.52,168.5,168.51,91500000.0
2008-07-25 01:04:00,168.5,168.5,168.47,168.49,144900000.0
2008-07-25 01:05:00,168.48,168.49,168.46,168.465,75200000.0
2008-07-25 01:06:00,168.48,168.48,168.46,168.47,18700000.0
2008-07-25 01:07:00,168.47,168.48,168.46,168.465,69600000.0
2008-07-25 01:08:00,168.48,168.48,168.46,168.46,32100000.0
2008-07-25 01:09:00,168.46,168.47,168.46,168.465,9700000.0
2008-07-25 01:10:00,168.465,168.475,168.465,168.475,2400000.0
2008-07-25 01:11:00,168.46,168.48,168.46,168.48,11700000.0
2008-07-25 01:12:00,168.48,168.48,168.46,168.48,6000000.0
2008-07-25 01:13:00,168.475,168.485,168.465,168.47,27600000.0
2008-07-25 01:14:00,168.47,168.48,168.46,168.465,19200000.0
2008-07-25 01:15:00,168.465,168.47,168.45,168.46,31900000.0
2008-07-25 01:16:00,168.44,168.455,168.4,168.42,40400000.0
2008-07-25 01:17:00,168.42,168.425,168.415,168.425,9900000.0
2008-07-25 01:18:00,168.43,168.455,168.43,168.455,33900000.0
2008-07-25 01:19:00,168.45,168.45,168.43,168.43,58400000.0
2008-07-25 01:20:00,168.43,168.43,168.365,168.38,73300000.0
2008-07-25 01:21:00,168.38,168.38,168.37,168.37,16000000.0
2008-07-25 01:22:00,168.37,168.37,168.35,168.36,78400000.0
2008-07-25 01:23:00,168.36,168.37,168.35,168.36,43100000.0
2008-07-25 01:24:00,168.36,168.37,168.36,168.37,9300000.0
2008-07-25 01:25:00,168.37,168.38,168.36,168.38,20400000.0
2008-07-25 01:26:00,168.37,168.37,168.33,168.335,68600000.0
2008-07-25 01:27:00,168.34,168.365,168.34,168.34,79300000.0
2008-07-25 01:28:00,168.35,168.36,168.35,168.36,13800000.0
2008-07-25 01:29:00,168.35,168.36,168.34,168.35,41900000.0
2008-07-25 01:30:00,168.35,168.38,168.33,168.36,118400000.0
2008-07-25 01:31:00,168.36,168.36,168.34,168.34,40300000.0
2008-07-25 01:32:00,168.35,168.35,168.34,168.34,57600000.0
2008-07-25 01:33:00,168.35,168.355,168.33,168.35,57400000.0
2008-07-25 01:34:00,168.35,168.375,168.35,168.37,55700000.0
2008-07-25 01:35:00,168.36,168.375,168.29,168.295,160100000.0
2008-07-25 01:36:00,168.295,168.33,168.29,168.3,159700000.0
2008-07-25 01:37:00,168.3,168.325,168.29,168.295,110600000.0
2008-07-25 01:38:00,168.3,168.31,168.28,168.3,112000000.0
2008-07-25 01:39:00,168.3,168.31,168.26,168.29,77500000.0
2008-07-25 01:40:00,168.29,168.3,168.28,168.29,39200000.0
2008-07-25 01:41:00,168.3,168.315,168.275,168.315,127900000.0
2008-07-25 01:42:00,168.32,168.34,168.31,168.33,68300000.0
2008-07-25 01:43:00,168.325,168.335,168.31,168.32,70700000.0
2008-07-25 01:44:00,168.33,168.335,168.31,168.335,42200000.0
2008-07-25 01:45:00,168.335,168.34,168.325,168.33,96900000.0
2008-07-25 01:46:00,168.33,168.34,168.28,168.285,176800000.0
2008-07-25 01:47:00,168.28,168.305,168.27,168.285,91500000.0
2008-07-25 01:48:00,168.295,168.3,168.27,168.275,80400000.0
2008-07-25 01:49:00,168.275,168.275,168.26,168.27,162600000.0
2008-07-25 01:50:00,168.265,168.27,168.25,168.255,155500000.0
2008-07-25 01:51:00,168.255,168.28,168.255,168.255,119400000.0
2008-07-25 01:52:00,168.265,168.285,168.265,168.28,65200000.0
2008-07-25 01:53:00,168.275,168.28,168.205,168.205,234500000.0
2008-07-25 01:54:00,168.21,168.245,168.21,168.235,157000000.0
2008-07-25 01:55:00,168.235,168.28,168.225,168.28,222800000.0
2008-07-25 01:56:00,168.27,168.285,168.235,168.285,267700000.0
2008-07-25 01:57:00,168.275,168.28,168.25,168.255,124000000.0
2008-07-25 01:58:00,168.255,168.275,168.235,168.265,148000000.0
2008-07-25 01:59:00,168.265,168.31,168.26,168.295,196400000.0
2008-07-25 02:00:00,168.295,168.35,168.265,168.325,177300000.0
2008-07-25 02:01:00,168.305,168.32,168.27,168.31,205900000.0
2008-07-25 02:02:00,168.32,168.32,168.265,168.265,109300000.0
2008-07-25 02:03:00,168.265,168.285,168.255,168.27,168500000.0
2008-07-25 02:04:00,168.275,168.29,168.265,168.285,94800000.0
2008-07-25 02:05:00,168.285,168.285,168.25,168.26,157100000.0
2008-07-25 02:06:00,168.26,168.26,168.25,168.26,54400000.0
2008-07-25 02:07:00,168.26,168.29,168.25,168.29,75900000.0
2008-07-25 02:08:00,168.28,168.3,168.28,168.3,20200000.0
2008-07-25 02:09:00,168.3,168.31,168.29,168.29,94200000.0
2008-07-25 02:10:00,168.29,168.31,168.285,168.29,94300000.0
2008-07-25 02:11:00,168.29,168.3,168.26,168.29,62100000.0
2008-07-25 02:12:00,168.29,168.29,168.275,168.29,17100000.0
2008-07-25 02:13:00,168.28,168.3,168.245,168.25,136400000.0
2008-07-25 02:14:00,168.25,168.28,168.245,168.25,117500000.0
2008-07-25 02:15:00,168.25,168.25,168.205,168.205,113800000.0
2008-07-25 02:16:00,168.21,168.23,168.17,168.19,212500000.0
2008-07-25 02:17:00,168.195,168.205,168.17,168.19,322900000.0
2008-07-25 02:18:00,168.185,168.215,168.185,168.2,205200000.0
2008-07-25 02:19:00,168.2,168.23,168.2,168.21,202000000.0
2008-07-25 02:20:00,168.21,168.215,168.175,168.195,301100000.0
2008-07-25 02:21:00,168.2,168.22,168.16,168.18,262200000.0
2008-07-25 02:22:00,168.18,168.19,168.14,168.15,108900000.0
2008-07-25 02:23:00,168.145,168.16,168.14,168.15,97500000.0
2008-07-25 02:24:00,168.15,168.175,168.15,168.17,205800000.0
2008-07-25 02:25:00,168.16,168.21,168.145,168.17,227700000.0
2008-07-25 02:26:00,168.175,168.19,168.15,168.16,157700000.0
2008-07-25 02:27:00,168.15,168.16,168.15,168.155,37300000.0
2008-07-25 02:28:00,168.155,168.17,168.145,168.155,66900000.0
2008-07-25 02:29:00,168.16,168.165,168.14,168.14,28600000.0
2008-07-25 02:30:00,168.14,168.15,168.14,168.145,12800000.0
2008-07-25 02:31:00,168.145,168.17,168.145,168.16,66300000.0
2008-07-25 02:32:00,168.155,168.185,168.125,168.14,127800000.0
2008-07-25 02:33:00,168.15,168.175,168.145,168.15,108300000.0
2008-07-25 02:34:00,168.145,168.15,168.13,168.14,109100000.0
2008-07-25 02:35:00,168.14,168.145,168.12,168.125,92600000.0
2008-07-25 02:36:00,168.14,168.16,168.125,168.15,96100000.0
2008-07-25 02:37:00,168.145,168.15,168.145,168.145,34700000.0
2008-07-25 02:38:00,168.145,168.16,168.145,168.15,73200000.0
2008-07-25 02:39:00,168.145,168.15,168.14,168.14,26500000.0
2008-07-25 02:40:00,168.14,168.16,168.14,168.155,56800000.0
2008-07-25 02:41:00,168.155,168.17,168.155,168.17,14500000.0
2008-07-25 02:42:00,168.17,168.19,168.16,168.185,159900000.0
2008-07-25 02:43:00,168.18,168.185,168.165,168.18,89700000.0
2008-07-25 02:44:00,168.175,168.2,168.175,168.195,108800000.0
2008-07-25 02:45:00,168.2,168.225,168.18,168.2,182100000.0
2008-07-25 02:46:00,168.21,168.23,168.185,168.215,159200000.0
2008-07-25 02:47:00,168.21,168.22,168.195,168.215,95700000.0
2008-07-25 02:48:00,168.215,168.23,168.21,168.225,72500000.0
2008-07-25 02:49:00,168.225,168.24,168.22,168.23,117700000.0
2008-07-25 02:50:00,168.23,168.265,168.22,168.23,132800000.0
2008-07-25 02:51:00,168.225,168.24,168.19,168.205,82600000.0
2008-07-25 02:52:00,168.205,168.215,168.19,168.195,185500000.0
2008-07-25 02:53:00,168.205,168.22,168.19,168.205,84500000.0
2008-07-25 02:54:00,168.21,168.22,168.18,168.18,144200000.0
2008-07-25 02:55:00,168.18,168.2,168.155,168.165,187700000.0
2008-07-25 02:56:00,168.17,168.17,168.14,168.14,86800000.0
2008-07-25 02:57:00,168.14,168.14,168.12,168.13,166300000.0
2008-07-25 02:58:00,168.14,168.145,168.125,168.13,161000000.0
2008-07-25 02:59:00,168.13,168.145,168.12,168.13,201800000.0
2008-07-25 03:00:00,168.125,168.155,168.12,168.14,135700000.0
2008-07-25 03:01:00,168.14,168.14,168.13,168.13,44100000.0
2008-07-25 03:02:00,168.13,168.13,168.125,168.125,15600000.0
2008-07-25 03:03:00,168.125,168.13,168.125,168.125,65200000.0
2008-07-25 03:04:00,168.125,168.13,168.105,168.11,87200000.0
2008-07-25 03:05:00,168.115,168.12,168.09,168.095,188900000.0
2008-07-25 03:06:00,168.095,168.105,168.085,168.095,150800000.0
2008-07-25 03:07:00,168.095,168.11,168.09,168.1,73000000.0
2008-07-25 03:08:00,168.105,168.115,168.08,168.08,112900000.0
2008-07-25 03:09:00,168.085,168.1,168.085,168.09,67300000.0
2008-07-25 03:10:00,168.095,168.095,168.08,168.085,84800000.0
2008-07-25 03:11:00,168.095,168.095,168.075,168.08,116200000.0
2008-07-25 03:12:00,168.08,168.08,168.035,168.035,148700000.0
2008-07-25 03:13:00,168.035,168.055,167.985,168.0,273500000.0
2008-07-25 03:14:00,168.0,168.015,167.97,167.975,201700000.0
2008-07-25 03:15:00,167.975,167.995,167.975,167.995,145300000.0
2008-07-25 03:16:00,167.99,168.0,167.975,167.995,180100000.0
2008-07-25 03:17:00,167.995,168.005,167.955,167.985,264200000.0
2008-07-25 03:18:00,167.975,167.98,167.93,167.955,426400000.0
2008-07-25 03:19:00,167.955,167.98,167.945,167.955,123900000.0
2008-07-25 03:20:00,167.97,168.0,167.965,167.99,268500000.0
2008-07-25 03:21:00,167.99,168.01,167.99,168.0,70500000.0
2008-07-25 03:22:00,168.005,168.03,167.98,168.01,138500000.0
2008-07-25 03:23:00,168.0,168.035,167.995,168.025,192100000.0
2008-07-25 03:24:00,168.03,168.03,168.01,168.03,85300000.0
2008-07-25 03:25:00,168.035,168.035,168.015,168.02,24300000.0
2008-07-25 03:26:00,168.03,168.035,168.015,168.035,23000000.0
2008-07-25 03:27:00,168.03,168.04,168.01,168.025,169500000.0
2008-07-25 03:28:00,168.025,168.03,167.99,167.99,252000000.0
2008-07-25 03:29:00,168.0,168.035,167.99,168.0,209200000.0
2008-07-25 03:30:00,168.0,168.005,167.98,167.98,137300000.0
2008-07-25 03:31:00,167.98,167.99,167.94,167.97,105400000.0
2008-07-25 03:32:00,167.97,167.97,167.945,167.955,75600000.0
2008-07-25 03:33:00,167.955,167.96,167.92,167.94,197800000.0
2008-07-25 03:34:00,167.935,167.975,167.93,167.95,224300000.0
2008-07-25 03:35:00,167.95,167.95,167.925,167.945,225200000.0
2008-07-25 03:36:00,167.95,167.965,167.93,167.945,162800000.0
2008-07-25 03:37:00,167.945,167.975,167.945,167.97,118400000.0
2008-07-25 03:38:00,167.97,167.995,167.96,167.985,194200000.0
2008-07-25 03:39:00,167.985,168.0,167.975,167.985,106900000.0
2008-07-25 03:40:00,167.995,167.995,167.985,167.985,23400000.0
2008-07-25 03:41:00,167.985,168.0,167.985,167.995,85000000.0
2008-07-25 03:42:00,167.995,167.995,167.995,167.995,27100000.0
2008-07-25 03:43:00,167.995,168.01,167.99,167.99,100200000.0
2008-07-25 03:44:00,168.0,168.0,167.99,168.0,64800000.0
2008-07-25 03:45:00,168.0,168.015,167.985,168.005,122900000.0
2008-07-25 03:46:00,168.01,168.05,168.01,168.025,280100000.0
2008-07-25 03:47:00,168.04,168.075,168.035,168.065,240100000.0
2008-07-25 03:48:00,168.065,168.075,168.06,168.075,49600000.0
2008-07-25 03:49:00,168.07,168.085,168.04,168.045,265200000.0
2008-07-25 03:50:00,168.04,168.05,168.035,168.045,121400000.0
2008-07-25 03:51:00,168.045,168.075,168.04,168.055,141100000.0
2008-07-25 03:52:00,168.055,168.065,168.05,168.06,76900000.0
2008-07-25 03:53:00,168.07,168.085,168.065,168.085,111900000.0
2008-07-25 03:54:00,168.075,168.1,168.075,168.08,132500000.0
2008-07-25 03:55:00,168.08,168.1,168.075,168.09,131400000.0
2008-07-25 03:56:00,168.09,168.105,168.08,168.1,145300000.0
2008-07-25 03:57:00,168.105,168.105,168.1,168.1,43300000.0
2008-07-25 03:58:00,168.1,168.11,168.095,168.1,133500000.0
2008-07-25 03:59:00,168.1,168.105,168.055,168.055,154400000.0
2008-07-25 04:00:00,168.06,168.075,168.05,168.06,99800000.0
2008-07-25 04:01:00,168.055,168.075,168.05,168.06,179000000.0
2008-07-25 04:02:00,168.06,168.075,168.045,168.06,170200000.0
2008-07-25 04:03:00,168.06,168.065,168.035,168.055,182300000.0
2008-07-25 04:04:00,168.055,168.07,168.045,168.07,106700000.0
2008-07-25 04:05:00,168.07,168.11,168.06,168.095,180300000.0
2008-07-25 04:06:00,168.095,168.11,168.095,168.11,72200000.0
2008-07-25 04:07:00,168.11,168.115,168.08,168.09,59600000.0
2008-07-25 04:08:00,168.09,168.1,168.08,168.08,76200000.0
2008-07-25 04:09:00,168.08,168.08,168.075,168.08,20400000.0
2008-07-25 04:10:00,168.085,168.09,168.07,168.07,49600000.0
2008-07-25 04:11:00,168.08,168.09,168.065,168.065,45500000.0
2008-07-25 04:12:00,168.07,168.075,168.065,168.07,52300000.0
2008-07-25 04:13:00,168.07,168.07,168.065,168.07,40200000.0
2008-07-25 04:14:00,168.08,168.08,168.065,168.065,37300000.0
2008-07-25 04:15:00,168.07,168.07,168.04,168.04,132200000.0
2008-07-25 04:16:00,168.04,168.055,168.03,168.035,165400000.0
2008-07-25 04:17:00,168.035,168.04,168.015,168.02,151400000.0
2008-07-25 04:18:00,168.03,168.06,168.02,168.06,151100000.0
2008-07-25 04:19:00,168.07,168.07,168.04,168.05,84500000.0
2008-07-25 04:20:00,168.05,168.07,168.03,168.04,366300000.0
2008-07-25 04:21:00,168.035,168.08,168.03,168.07,162100000.0
2008-07-25 04:22:00,168.07,168.07,168.055,168.055,135700000.0
2008-07-25 04:23:00,168.055,168.07,168.05,168.05,117500000.0
2008-07-25 04:24:00,168.05,168.05,168.02,168.02,164300000.0
2008-07-25 04:25:00,168.02,168.03,168.0,168.0,127400000.0
2008-07-25 04:26:00,168.0,168.0,167.955,167.975,266200000.0
2008-07-25 04:27:00,167.975,167.985,167.975,167.975,72000000.0
2008-07-25 04:28:00,167.975,167.985,167.97,167.98,29800000.0
2008-07-25 04:29:00,167.98,167.98,167.95,167.965,121800000.0
2008-07-25 04:30:00,167.965,167.97,167.92,167.95,283300000.0
2008-07-25 04:31:00,167.94,167.97,167.935,167.96,81600000.0
2008-07-25 04:32:00,167.96,167.96,167.93,167.935,185800000.0
2008-07-25 04:33:00,167.935,167.94,167.91,167.935,156800000.0
2008-07-25 04:34:00,167.935,167.955,167.93,167.935,125900000.0
2008-07-25 04:35:00,167.935,167.955,167.935,167.935,95700000.0
2008-07-25 04:36:00,167.935,167.95,167.93,167.945,89500000.0
2008-07-25 04:37:00,167.945,167.945,167.92,167.925,108800000.0
2008-07-25 04:38:00,167.925,167.94,167.91,167.91,136300000.0
2008-07-25 04:39:00,167.92,167.92,167.88,167.88,123900000.0
2008-07-25 04:40:00,167.88,167.905,167.88,167.895,73900000.0
2008-07-25 04:41:00,167.895,167.895,167.875,167.88,61900000.0
2008-07-25 04:42:00,167.88,167.895,167.87,167.885,120500000.0
2008-07-25 04:43:00,167.89,167.895,167.86,167.875,242700000.0
2008-07-25 04:44:00,167.88,167.88,167.85,167.875,173600000.0
2008-07-25 04:45:00,167.87,167.875,167.84,167.84,224500000.0
2008-07-25 04:46:00,167.845,167.85,167.805,167.805,241400000.0
2008-07-25 04:47:00,167.82,167.82,167.79,167.8,199600000.0
2008-07-25 04:48:00,167.8,167.81,167.795,167.81,114200000.0
2008-07-25 04:49:00,167.81,167.815,167.8,167.81,146900000.0
2008-07-25 04:50:00,167.81,167.81,167.765,167.77,219200000.0
2008-07-25 04:51:00,167.765,167.8,167.76,167.8,165000000.0
2008-07-25 04:52:00,167.795,167.81,167.785,167.81,96500000.0
2008-07-25 04:53:00,167.815,167.815,167.785,167.8,116700000.0
2008-07-25 04:54:00,167.81,167.81,167.78,167.79,159500000.0
2008-07-25 04:55:00,167.8,167.805,167.79,167.79,121700000.0
2008-07-25 04:56:00,167.79,167.8,167.78,167.79,126300000.0
2008-07-25 04:57:00,167.8,167.8,167.76,167.765,105500000.0
2008-07-25 04:58:00,167.765,167.78,167.755,167.77,61700000.0
2008-07-25 04:59:00,167.775,167.795,167.745,167.77,241500000.0
2008-07-25 05:00:00,167.775,167.815,167.755,167.805,172600000.0
2008-07-25 05:01:00,167.805,167.835,167.805,167.82,152200000.0
2008-07-25 05:02:00,167.82,167.84,167.82,167.835,93800000.0
2008-07-25 05:03:00,167.83,167.835,167.825,167.83,19100000.0
2008-07-25 05:04:00,167.825,167.855,167.815,167.85,124300000.0
2008-07-25 05:05:00,167.855,167.865,167.855,167.86,42200000.0
2008-07-25 05:06:00,167.86,167.895,167.855,167.895,153500000.0
2008-07-25 05:07:00,167.895,167.905,167.885,167.885,112800000.0
2008-07-25 05:08:00,167.885,167.905,167.88,167.9,50500000.0
2008-07-25 05:09:00,167.895,167.905,167.895,167.895,44700000.0
2008-07-25 05:10:00,167.895,167.895,167.88,167.885,69900000.0
2008-07-25 05:11:00,167.885,167.885,167.855,167.855,205500000.0
2008-07-25 05:12:00,167.855,167.86,167.84,167.84,107000000.0
2008-07-25 05:13:00,167.84,167.875,167.84,167.865,99400000.0
2008-07-25 05:14:00,167.865,167.875,167.86,167.875,25500000.0
2008-07-25 05:15:00,167.875,167.885,167.87,167.88,98300000.0
2008-07-25 05:16:00,167.88,167.9,167.88,167.9,48300000.0
2008-07-25 05:17:00,167.895,167.93,167.89,167.91,118100000.0
2008-07-25 05:18:00,167.915,167.935,167.905,167.93,152700000.0
2008-07-25 05:19:00,167.93,167.93,167.925,167.925,13200000.0
2008-07-25 05:20:00,167.925,167.925,167.91,167.91,49100000.0
2008-07-25 05:21:00,167.91,167.925,167.91,167.915,41200000.0
2008-07-25 05:22:00,167.915,167.925,167.88,167.895,90800000.0
2008-07-25 05:23:00,167.895,167.895,167.88,167.895,99800000.0
2008-07-25 05:24:00,167.895,167.9,167.89,167.895,35700000.0
2008-07-25 05:25:00,167.895,167.895,167.88,167.89,72800000.0
2008-07-25 05:26:00,167.89,167.89,167.875,167.875,124800000.0
2008-07-25 05:27:00,167.875,167.875,167.845,167.845,69100000.0
2008-07-25 05:28:00,167.845,167.85,167.84,167.84,88100000.0
2008-07-25 05:29:00,167.84,167.845,167.83,167.835,72700000.0
2008-07-25 05:30:00,167.835,167.835,167.795,167.81,221000000.0
2008-07-25 05:31:00,167.82,167.825,167.805,167.81,35600000.0
2008-07-25 05:32:00,167.81,167.83,167.81,167.825,234000000.0
2008-07-25 05:33:00,167.825,167.825,167.805,167.81,192800000.0
2008-07-25 05:34:00,167.81,167.825,167.8,167.815,178500000.0
2008-07-25 05:35:00,167.81,167.835,167.81,167.835,79100000.0
2008-07-25 05:36:00,167.835,167.855,167.815,167.845,64100000.0
2008-07-25 05:37:00,167.85,167.865,167.83,167.855,147800000.0
2008-07-25 05:38:00,167.855,167.87,167.855,167.855,49900000.0
2008-07-25 05:39:00,167.855,167.875,167.855,167.855,62300000.0
2008-07-25 05:40:00,167.87,167.91,167.865,167.91,126200000.0
2008-07-25 05:41:00,167.915,167.92,167.9,167.905,74700000.0
2008-07-25 05:42:00,167.905,167.915,167.85,167.88,197400000.0
2008-07-25 05:43:00,167.885,167.885,167.855,167.88,139600000.0
2008-07-25 05:44:00,167.88,167.92,167.88,167.895,143400000.0
2008-07-25 05:45:00,167.9,167.91,167.895,167.895,100500000.0
2008-07-25 05:46:00,167.895,167.895,167.81,167.84,180100000.0
2008-07-25 05:47:00,167.84,167.86,167.82,167.83,208700000.0
2008-07-25 05:48:00,167.83,167.835,167.785,167.81,204000000.0
2008-07-25 05:49:00,167.81,167.81,167.74,167.745,337200000.0
2008-07-25 05:50:00,167.745,167.755,167.72,167.75,288900000.0
2008-07-25 05:51:00,167.75,167.78,167.745,167.775,203000000.0
2008-07-25 05:52:00,167.775,167.875,167.77,167.845,263500000.0
2008-07-25 05:53:00,167.845,167.845,167.815,167.835,178900000.0
2008-07-25 05:54:00,167.835,167.835,167.78,167.805,165000000.0
2008-07-25 05:55:00,167.8,167.805,167.79,167.79,69100000.0
2008-07-25 05:56:00,167.79,167.81,167.79,167.795,77500000.0
2008-07-25 05:57:00,167.795,167.81,167.795,167.81,96400000.0
2008-07-25 05:58:00,167.8,167.8,167.765,167.77,87400000.0
2008-07-25 05:59:00,167.77,167.79,167.695,167.715,380300000.0
2008-07-25 06:00:00,167.715,167.77,167.715,167.73,316300000.0
2008-07-25 06:01:00,167.73,167.75,167.695,167.71,308700000.0
2008-07-25 06:02:00,167.72,167.72,167.69,167.7,229500000.0
2008-07-25 06:03:00,167.7,167.7,167.69,167.695,205400000.0
2008-07-25 06:04:00,167.7,167.71,167.67,167.675,195400000.0
2008-07-25 06:05:00,167.68,167.68,167.625,167.655,262900000.0
2008-07-25 06:06:00,167.655,167.66,167.62,167.655,263600000.0
2008-07-25 06:07:00,167.65,167.685,167.64,167.675,216200000.0
2008-07-25 06:08:00,167.665,167.67,167.63,167.64,256300000.0
2008-07-25 06:09:00,167.635,167.66,167.635,167.64,170500000.0
2008-07-25 06:10:00,167.645,167.65,167.62,167.63,144200000.0
2008-07-25 06:11:00,167.64,167.65,167.625,167.64,168000000.0
2008-07-25 06:12:00,167.64,167.68,167.62,167.62,187400000.0
2008-07-25 06:13:00,167.62,167.66,167.62,167.65,174700000.0
2008-07-25 06:14:00,167.65,167.66,167.61,167.64,149000000.0
2008-07-25 06:15:00,167.64,167.67,167.64,167.665,129500000.0
2008-07-25 06:16:00,167.665,167.675,167.66,167.67,105700000.0
2008-07-25 06:17:00,167.67,167.69,167.67,167.68,84400000.0
2008-07-25 06:18:00,167.68,167.69,167.65,167.69,206800000.0
2008-07-25 06:19:00,167.695,167.695,167.65,167.67,186500000.0
2008-07-25 06:20:00,167.67,167.68,167.645,167.65,92400000.0
2008-07-25 06:21:00,167.66,167.68,167.655,167.68,175000000.0
2008-07-25 06:22:00,167.695,167.7,167.68,167.68,274000000.0
2008-07-25 06:23:00,167.68,167.69,167.655,167.67,244000000.0
2008-07-25 06:24:00,167.67,167.695,167.67,167.685,348300000.0
2008-07-25 06:25:00,167.685,167.685,167.65,167.665,100900000.0
2008-07-25 06:26:00,167.665,167.68,167.65,167.665,183200000.0
2008-07-25 06:27:00,167.67,167.7,167.66,167.66,213900000.0
2008-07-25 06:28:00,167.66,167.68,167.655,167.665,118400000.0
2008-07-25 06:29:00,167.665,167.67,167.65,167.65,128300000.0
2008-07-25 06:30:00,167.65,167.65,167.62,167.645,207600000.0
2008-07-25 06:31:00,167.65,167.67,167.645,167.655,127300000.0
2008-07-25 06:32:00,167.655,167.68,167.65,167.675,145600000.0
2008-07-25 06:33:00,167.685,167.7,167.66,167.68,230500000.0
2008-07-25 06:34:00,167.68,167.695,167.67,167.675,152000000.0
2008-07-25 06:35:00,167.675,167.69,167.65,167.65,216100000.0
2008-07-25 06:36:00,167.65,167.68,167.65,167.675,153000000.0
2008-07-25 06:37:00,167.675,167.695,167.66,167.685,217600000.0
2008-07-25 06:38:00,167.685,167.685,167.65,167.655,198700000.0
2008-07-25 06:39:00,167.655,167.67,167.65,167.65,94200000.0
2008-07-25 06:40:00,167.65,167.65,167.63,167.64,142000000.0
2008-07-25 06:41:00,167.645,167.685,167.63,167.66,239200000.0
2008-07-25 06:42:00,167.66,167.675,167.64,167.645,110100000.0
2008-07-25 06:43:00,167.655,167.68,167.65,167.66,197500000.0
2008-07-25 06:44:00,167.66,167.685,167.65,167.67,222000000.0
2008-07-25 06:45:00,167.67,167.68,167.665,167.675,28400000.0
2008-07-25 06:46:00,167.675,167.75,167.675,167.725,307700000.0
2008-07-25 06:47:00,167.71,167.73,167.69,167.7,251400000.0
2008-07-25 06:48:00,167.7,167.725,167.69,167.725,175600000.0
2008-07-25 06:49:00,167.735,167.735,167.7,167.71,207400000.0
2008-07-25 06:50:00,167.71,167.74,167.7,167.725,228200000.0
2008-07-25 06:51:00,167.73,167.745,167.715,167.725,114100000.0
2008-07-25 06:52:00,167.735,167.74,167.695,167.74,149000000.0
2008-07-25 06:53:00,167.75,167.755,167.725,167.74,78500000.0
2008-07-25 06:54:00,167.75,167.755,167.7,167.735,250900000.0
2008-07-25 06:55:00,167.74,167.78,167.72,167.765,155100000.0
2008-07-25 06:56:00,167.77,167.79,167.75,167.775,171900000.0
2008-07-25 06:57:00,167.775,167.79,167.745,167.745,225900000.0
2008-07-25 06:58:00,167.745,167.77,167.74,167.77,104300000.0
2008-07-25 06:59:00,167.77,167.805,167.75,167.795,144700000.0
2008-07-25 07:00:00,167.795,167.795,167.76,167.76,138700000.0
2008-07-25 07:01:00,167.76,167.76,167.72,167.725,99900000.0
2008-07-25 07:02:00,167.725,167.735,167.71,167.715,62800000.0
2008-07-25 07:03:00,167.73,167.73,167.72,167.725,90500000.0
2008-07-25 07:04:00,167.73,167.73,167.71,167.71,109600000.0
2008-07-25 07:05:00,167.71,167.72,167.71,167.715,73700000.0
2008-07-25 07:06:00,167.715,167.715,167.675,167.685,127500000.0
2008-07-25 07:07:00,167.69,167.715,167.67,167.7,297700000.0
2008-07-25 07:08:00,167.7,167.735,167.685,167.725,108300000.0
2008-07-25 07:09:00,167.73,167.74,167.7,167.7,165700000.0
2008-07-25 07:10:00,167.7,167.7,167.67,167.68,166200000.0
2008-07-25 07:11:00,167.68,167.705,167.67,167.7,322100000.0
2008-07-25 07:12:00,167.7,167.71,167.655,167.68,293900000.0
2008-07-25 07:13:00,167.68,167.69,167.645,167.66,199400000.0
2008-07-25 07:14:00,167.66,167.675,167.645,167.67,71800000.0
2008-07-25 07:15:00,167.665,167.705,167.665,167.68,185800000.0
2008-07-25 07:16:00,167.695,167.7,167.675,167.68,24900000.0
2008-07-25 07:17:00,167.68,167.69,167.68,167.685,56300000.0
2008-07-25 07:18:00,167.685,167.685,167.63,167.63,128200000.0
2008-07-25 07:19:00,167.64,167.645,167.63,167.64,92400000.0
2008-07-25 07:20:00,167.65,167.665,167.63,167.65,234800000.0
2008-07-25 07:21:00,167.65,167.67,167.65,167.67,137100000.0
2008-07-25 07:22:00,167.685,167.69,167.68,167.69,118100000.0
2008-07-25 07:23:00,167.69,167.7,167.675,167.68,75600000.0
2008-07-25 07:24:00,167.68,167.705,167.68,167.7,155300000.0
2008-07-25 07:25:00,167.7,167.71,167.675,167.69,245300000.0
2008-07-25 07:26:00,167.685,167.69,167.66,167.67,124400000.0
2008-07-25 07:27:00,167.67,167.715,167.67,167.705,219600000.0
2008-07-25 07:28:00,167.705,167.73,167.7,167.7,148500000.0
2008-07-25 07:29:00,167.7,167.71,167.67,167.685,130400000.0
2008-07-25 07:30:00,167.685,167.72,167.68,167.71,127100000.0
2008-07-25 07:31:00,167.71,167.715,167.69,167.7,87800000.0
2008-07-25 07:32:00,167.69,167.7,167.67,167.69,176300000.0
2008-07-25 07:33:00,167.69,167.71,167.685,167.705,84200000.0
2008-07-25 07:34:00,167.705,167.72,167.685,167.685,102000000.0
2008-07-25 07:35:00,167.685,167.71,167.685,167.71,60500000.0
2008-07-25 07:36:00,167.71,167.74,167.69,167.74,81200000.0
2008-07-25 07:37:00,167.72,167.735,167.69,167.7,52100000.0
2008-07-25 07:38:00,167.69,167.7,167.645,167.645,139800000.0
2008-07-25 07:39:00,167.66,167.665,167.625,167.63,174800000.0
2008-07-25 07:40:00,167.625,167.66,167.62,167.65,118400000.0
2008-07-25 07:41:00,167.65,167.68,167.65,167.67,140400000.0
2008-07-25 07:42:00,167.67,167.72,167.67,167.72,227200000.0
2008-07-25 07:43:00,167.72,167.745,167.7,167.73,161600000.0
2008-07-25 07:44:00,167.72,167.74,167.705,167.735,96800000.0
2008-07-25 07:45:00,167.74,167.74,167.71,167.71,181300000.0
2008-07-25 07:46:00,167.705,167.71,167.695,167.7,146400000.0
2008-07-25 07:47:00,167.71,167.725,167.695,167.725,136600000.0
2008-07-25 07:48:00,167.725,167.735,167.72,167.735,104900000.0
2008-07-25 07:49:00,167.735,167.75,167.735,167.745,117400000.0
2008-07-25 07:50:00,167.74,167.745,167.725,167.73,177500000.0
2008-07-25 07:51:00,167.73,167.755,167.7,167.735,213600000.0
2008-07-25 07:52:00,167.735,167.755,167.73,167.745,142700000.0
2008-07-25 07:53:00,167.745,167.745,167.685,167.695,122000000.0
2008-07-25 07:54:00,167.71,167.72,167.67,167.705,304100000.0
2008-07-25 07:55:00,167.705,167.74,167.695,167.735,156100000.0
2008-07-25 07:56:00,167.735,167.75,167.725,167.745,119800000.0
2008-07-25 07:57:00,167.745,167.785,167.745,167.785,115300000.0
2008-07-25 07:58:00,167.78,167.815,167.78,167.8,266000000.0
2008-07-25 07:59:00,167.8,167.81,167.79,167.8,107300000.0
2008-07-25 08:00:00,167.805,167.82,167.795,167.82,211800000.0
2008-07-25 08:01:00,167.82,167.835,167.675,167.71,425000000.0
2008-07-25 08:02:00,167.72,167.75,167.715,167.74,259800000.0
2008-07-25 08:03:00,167.74,167.765,167.73,167.75,234900000.0
2008-07-25 08:04:00,167.75,167.76,167.71,167.76,399100000.0
2008-07-25 08:05:00,167.755,167.76,167.67,167.68,409400000.0
2008-07-25 08:06:00,167.68,167.71,167.675,167.7,285700000.0
2008-07-25 08:07:00,167.7,167.78,167.7,167.775,344500000.0
2008-07-25 08:08:00,167.775,167.79,167.75,167.76,430900000.0
2008-07-25 08:09:00,167.755,167.79,167.745,167.755,356600000.0
2008-07-25 08:10:00,167.755,167.795,167.74,167.775,511100000.0
2008-07-25 08:11:00,167.775,167.805,167.75,167.805,602900000.0
2008-07-25 08:12:00,167.805,167.805,167.76,167.79,258500000.0
2008-07-25 08:13:00,167.78,167.815,167.775,167.8,250800000.0
2008-07-25 08:14:00,167.8,167.8,167.78,167.79,272200000.0
2008-07-25 08:15:00,167.79,167.795,167.775,167.785,234100000.0
2008-07-25 08:16:00,167.785,167.79,167.755,167.755,267600000.0
2008-07-25 08:17:00,167.765,167.78,167.76,167.765,347200000.0
2008-07-25 08:18:00,167.76,167.77,167.735,167.76,241100000.0
2008-07-25 08:19:00,167.76,167.83,167.75,167.815,366400000.0
2008-07-25 08:20:00,167.825,167.83,167.78,167.815,553800000.0
2008-07-25 08:21:00,167.815,167.825,167.79,167.81,257200000.0
2008-07-25 08:22:00,167.81,167.84,167.8,167.83,419400000.0
2008-07-25 08:23:00,167.83,167.845,167.805,167.84,332000000.0
2008-07-25 08:24:00,167.84,167.885,167.825,167.845,353600000.0
2008-07-25 08:25:00,167.845,167.855,167.815,167.835,403900000.0
2008-07-25 08:26:00,167.835,167.84,167.785,167.79,394300000.0
2008-07-25 08:27:00,167.78,167.79,167.75,167.77,376900000.0
2008-07-25 08:28:00,167.77,167.825,167.75,167.8,317900000.0
2008-07-25 08:29:00,167.8,167.805,167.765,167.77,244600000.0
2008-07-25 08:30:00,167.77,167.775,167.745,167.755,269400000.0
2008-07-25 08:31:00,167.76,167.765,167.745,167.75,122700000.0
2008-07-25 08:32:00,167.74,167.76,167.7,167.7,373600000.0
2008-07-25 08:33:00,167.7,167.72,167.7,167.71,276300000.0
2008-07-25 08:34:00,167.71,167.71,167.68,167.68,283200000.0
2008-07-25 08:35:00,167.685,167.705,167.68,167.68,252600000.0
2008-07-25 08:36:00,167.68,167.685,167.605,167.605,280700000.0
2008-07-25 08:37:00,167.605,167.61,167.58,167.61,284000000.0
2008-07-25 08:38:00,167.61,167.61,167.505,167.54,401300000.0
2008-07-25 08:39:00,167.545,167.57,167.535,167.555,320800000.0
2008-07-25 08:40:00,167.555,167.59,167.525,167.59,319900000.0
2008-07-25 08:41:00,167.59,167.595,167.535,167.54,242800000.0
2008-07-25 08:42:00,167.54,167.56,167.54,167.55,278000000.0
2008-07-25 08:43:00,167.55,167.64,167.55,167.625,273800000.0
2008-07-25 08:44:00,167.625,167.635,167.595,167.615,229300000.0
2008-07-25 08:45:00,167.62,167.645,167.6,167.63,509500000.0
2008-07-25 08:46:00,167.63,167.63,167.595,167.595,316100000.0
2008-07-25 08:47:00,167.595,167.64,167.595,167.63,281200000.0
2008-07-25 08:48:00,167.625,167.66,167.62,167.66,416100000.0
2008-07-25 08:49:00,167.66,167.685,167.65,167.66,228300000.0
2008-07-25 08:50:00,167.665,167.71,167.635,167.7,317800000.0
2008-07-25 08:51:00,167.7,167.755,167.7,167.735,285800000.0
2008-07-25 08:52:00,167.735,167.76,167.705,167.735,358900000.0
2008-07-25 08:53:00,167.74,167.76,167.735,167.75,197300000.0
2008-07-25 08:54:00,167.75,167.765,167.75,167.75,211000000.0
2008-07-25 08:55:00,167.75,167.77,167.735,167.77,530000001.0
2008-07-25 08:56:00,167.77,167.79,167.74,167.75,348600001.0
2008-07-25 08:57:00,167.75,167.76,167.745,167.75,172700000.0
2008-07-25 08:58:00,167.745,167.755,167.71,167.72,252900000.0
2008-07-25 08:59:00,167.725,167.755,167.725,167.75,96100000.0
2008-07-25 09:00:00,167.75,167.765,167.74,167.755,196400000.0
2008-07-25 09:01:00,167.75,167.81,167.75,167.81,298400000.0
2008-07-25 09:02:00,167.81,167.83,167.785,167.785,572900000.0
2008-07-25 09:03:00,167.78,167.81,167.78,167.8,385200000.0
2008-07-25 09:04:00,167.8,167.82,167.77,167.785,382100000.0
2008-07-25 09:05:00,167.785,167.785,167.71,167.72,381300000.0
2008-07-25 09:06:00,167.72,167.73,167.7,167.72,396800000.0
2008-07-25 09:07:00,167.72,167.73,167.69,167.725,288200000.0
2008-07-25 09:08:00,167.725,167.725,167.685,167.69,354300000.0
2008-07-25 09:09:00,167.7,167.74,167.695,167.72,320100000.0
2008-07-25 09:10:00,167.72,167.73,167.7,167.7,297600000.0
2008-07-25 09:11:00,167.7,167.72,167.7,167.715,201000000.0
2008-07-25 09:12:00,167.71,167.725,167.695,167.705,318000000.0
2008-07-25 09:13:00,167.7,167.715,167.685,167.7,227200000.0
2008-07-25 09:14:00,167.7,167.7,167.67,167.68,258800000.0
2008-07-25 09:15:00,167.68,167.72,167.66,167.66,325800000.0
2008-07-25 09:16:00,167.66,167.68,167.65,167.66,321500000.0
2008-07-25 09:17:00,167.66,167.67,167.63,167.635,344300000.0
2008-07-25 09:18:00,167.635,167.665,167.63,167.66,423700000.0
2008-07-25 09:19:00,167.66,167.67,167.62,167.67,465800000.0
2008-07-25 09:20:00,167.67,167.69,167.65,167.655,284700000.0
2008-07-25 09:21:00,167.655,167.66,167.635,167.635,264500000.0
2008-07-25 09:22:00,167.635,167.65,167.625,167.63,303600000.0
2008-07-25 09:23:00,167.63,167.63,167.585,167.59,427200000.0
2008-07-25 09:24:00,167.59,167.62,167.59,167.61,182000000.0
2008-07-25 09:25:00,167.61,167.61,167.58,167.59,253700000.0
2008-07-25 09:26:00,167.59,167.6,167.58,167.58,296300000.0
2008-07-25 09:27:00,167.58,167.605,167.58,167.6,286900000.0
2008-07-25 09:28:00,167.605,167.62,167.6,167.605,235700000.0
2008-07-25 09:29:00,167.61,167.625,167.6,167.6,241400000.0
2008-07-25 09:30:00,167.6,167.615,167.6,167.61,201600000.0
2008-07-25 09:31:00,167.61,167.63,167.61,167.625,243300000.0
2008-07-25 09:32:00,167.63,167.635,167.615,167.615,270300000.0
2008-07-25 09:33:00,167.61,167.61,167.595,167.605,305900000.0
2008-07-25 09:34:00,167.605,167.61,167.6,167.605,159300000.0
2008-07-25 09:35:00,167.605,167.605,167.565,167.58,359300000.0
2008-07-25 09:36:00,167.58,167.6,167.575,167.58,278000000.0
2008-07-25 09:37:00,167.58,167.585,167.55,167.565,300400000.0
2008-07-25 09:38:00,167.565,167.6,167.56,167.6,111700000.0
2008-07-25 09:39:00,167.6,167.62,167.59,167.6,279900000.0
2008-07-25 09:40:00,167.6,167.62,167.6,167.615,290600000.0
2008-07-25 09:41:00,167.615,167.625,167.61,167.625,314800000.0
2008-07-25 09:42:00,167.625,167.645,167.62,167.645,266300000.0
2008-07-25 09:43:00,167.645,167.645,167.59,167.59,311200000.0
2008-07-25 09:44:00,167.59,167.615,167.59,167.6,287500000.0
2008-07-25 09:45:00,167.6,167.62,167.59,167.615,290200000.0
2008-07-25 09:46:00,167.62,167.625,167.6,167.6,193200000.0
2008-07-25 09:47:00,167.6,167.615,167.555,167.57,324100000.0
2008-07-25 09:48:00,167.57,167.6,167.55,167.59,405900000.0
2008-07-25 09:49:00,167.595,167.63,167.595,167.615,356800000.0
2008-07-25 09:50:00,167.61,167.625,167.595,167.61,363700000.0
2008-07-25 09:51:00,167.61,167.635,167.61,167.63,342500000.0
2008-07-25 09:52:00,167.63,167.64,167.61,167.63,283900000.0
2008-07-25 09:53:00,167.63,167.64,167.605,167.62,260900000.0
2008-07-25 09:54:00,167.62,167.63,167.605,167.63,183800000.0
2008-07-25 09:55:00,167.63,167.65,167.62,167.65,272200000.0
2008-07-25 09:56:00,167.655,167.68,167.645,167.68,234300000.0
2008-07-25 09:57:00,167.675,167.68,167.645,167.655,401600000.0
2008-07-25 09:58:00,167.655,167.67,167.65,167.66,197200000.0
2008-07-25 09:59:00,167.67,167.68,167.66,167.675,193000000.0
2008-07-25 10:00:00,167.675,167.675,167.65,167.67,282700000.0
2008-07-25 10:01:00,167.665,167.67,167.65,167.66,373600000.0
2008-07-25 10:02:00,167.66,167.695,167.655,167.695,417800000.0
2008-07-25 10:03:00,167.695,167.71,167.65,167.68,381900000.0
2008-07-25 10:04:00,167.68,167.74,167.68,167.715,271000000.0
2008-07-25 10:05:00,167.715,167.79,167.715,167.77,308800000.0
2008-07-25 10:06:00,167.77,167.85,167.75,167.76,434400000.0
2008-07-25 10:07:00,167.765,167.82,167.75,167.76,418500000.0
2008-07-25 10:08:00,167.765,167.77,167.72,167.73,500700000.0
2008-07-25 10:09:00,167.73,167.76,167.725,167.76,295900000.0
2008-07-25 10:10:00,167.76,167.76,167.75,167.755,262700000.0
2008-07-25 10:11:00,167.755,167.77,167.73,167.73,425100000.0
2008-07-25 10:12:00,167.725,167.78,167.725,167.75,362500000.0
2008-07-25 10:13:00,167.755,167.79,167.75,167.785,186300000.0
2008-07-25 10:14:00,167.785,167.8,167.73,167.735,361100000.0
2008-07-25 10:15:00,167.735,167.795,167.735,167.795,231700000.0
2008-07-25 10:16:00,167.795,167.815,167.78,167.805,322800000.0
2008-07-25 10:17:00,167.805,167.82,167.785,167.8,369600000.0
2008-07-25 10:18:00,167.8,167.84,167.8,167.82,298800000.0
2008-07-25 10:19:00,167.825,167.855,167.815,167.85,349300000.0
2008-07-25 10:20:00,167.85,167.89,167.85,167.865,408800000.0
2008-07-25 10:21:00,167.87,167.88,167.855,167.865,402900000.0
2008-07-25 10:22:00,167.865,167.885,167.845,167.88,307700000.0
2008-07-25 10:23:00,167.875,167.89,167.87,167.88,273600000.0
2008-07-25 10:24:00,167.88,167.91,167.86,167.89,432900000.0
2008-07-25 10:25:00,167.89,167.91,167.885,167.905,344500000.0
2008-07-25 10:26:00,167.91,168.0,167.905,167.99,360700000.0
2008-07-25 10:27:00,167.99,168.045,167.96,168.005,377700000.0
2008-07-25 10:28:00,168.02,168.05,168.015,168.04,242000000.0
2008-07-25 10:29:00,168.035,168.04,168.03,168.03,211700000.0
2008-07-25 10:30:00,168.03,168.04,168.0,168.01,171300000.0
2008-07-25 10:31:00,168.01,168.04,168.0,168.02,277200000.0
2008-07-25 10:32:00,168.015,168.125,168.005,168.105,446100000.0
2008-07-25 10:33:00,168.11,168.125,168.055,168.09,477099999.0
2008-07-25 10:34:00,168.09,168.1,168.055,168.07,292900000.0
2008-07-25 10:35:00,168.07,168.085,168.06,168.075,310600000.0
2008-07-25 10:36:00,168.075,168.085,168.025,168.05,363600000.0
2008-07-25 10:37:00,168.05,168.08,168.025,168.07,433400000.0
2008-07-25 10:38:00,168.065,168.075,168.03,168.05,400600000.0
2008-07-25 10:39:00,168.05,168.06,168.035,168.04,212500000.0
2008-07-25 10:40:00,168.04,168.04,167.975,167.995,278200000.0
2008-07-25 10:41:00,168.0,168.02,167.99,168.005,233200000.0
2008-07-25 10:42:00,168.005,168.015,168.0,168.015,328500000.0
2008-07-25 10:43:00,168.015,168.085,168.015,168.085,198700000.0
2008-07-25 10:44:00,168.085,168.085,168.045,168.07,321900000.0
2008-07-25 10:45:00,168.07,168.07,168.035,168.055,342900000.0
2008-07-25 10:46:00,168.055,168.07,168.02,168.055,379300000.0
2008-07-25 10:47:00,168.06,168.06,167.995,168.015,391500000.0
2008-07-25 10:48:00,168.015,168.035,167.975,167.985,408600000.0
2008-07-25 10:49:00,167.99,168.005,167.97,168.005,221800000.0
2008-07-25 10:50:00,168.01,168.065,168.01,168.015,317000000.0
2008-07-25 10:51:00,168.015,168.06,168.01,168.06,118000000.0
2008-07-25 10:52:00,168.06,168.08,168.02,168.02,159300000.0
2008-07-25 10:53:00,168.02,168.08,168.02,168.075,66700000.0
2008-07-25 10:54:00,168.075,168.095,168.04,168.075,304300000.0
2008-07-25 10:55:00,168.08,168.085,168.06,168.07,269200000.0
2008-07-25 10:56:00,168.07,168.07,167.965,167.975,337600000.0
2008-07-25 10:57:00,167.975,168.0,167.96,168.0,419600000.0
2008-07-25 10:58:00,168.0,168.04,167.99,168.025,260100000.0
2008-07-25 10:59:00,168.02,168.06,168.015,168.02,327100000.0
2008-07-25 11:00:00,168.02,168.02,167.945,167.95,389900000.0
2008-07-25 11:01:00,167.945,168.01,167.945,167.965,473500000.0
2008-07-25 11:02:00,167.965,168.03,167.96,168.02,397200000.0
2008-07-25 11:03:00,168.02,168.065,168.015,168.065,194800000.0
2008-07-25 11:04:00,168.065,168.1,168.04,168.09,294400000.0
2008-07-25 11:05:00,168.095,168.12,168.05,168.11,403500000.0
2008-07-25 11:06:00,168.11,168.16,168.095,168.15,462600000.0
2008-07-25 11:07:00,168.155,168.175,168.135,168.145,440000000.0
2008-07-25 11:08:00,168.145,168.16,168.135,168.15,277900000.0
2008-07-25 11:09:00,168.15,168.15,168.11,168.135,336800000.0
2008-07-25 11:10:00,168.135,168.15,168.075,168.09,332500000.0
2008-07-25 11:11:00,168.09,168.16,168.09,168.145,255500000.0
2008-07-25 11:12:00,168.14,168.16,168.13,168.135,344000000.0
2008-07-25 11:13:00,168.135,168.15,168.08,168.08,406800000.0
2008-07-25 11:14:00,168.08,168.105,168.06,168.105,466700000.0
2008-07-25 11:15:00,168.095,168.155,168.095,168.14,474900000.0
2008-07-25 11:16:00,168.14,168.14,168.08,168.09,365400000.0
2008-07-25 11:17:00,168.09,168.09,168.05,168.06,369000000.0
2008-07-25 11:18:00,168.065,168.07,168.025,168.03,327500000.0
2008-07-25 11:19:00,168.03,168.08,168.025,168.07,129300000.0
2008-07-25 11:20:00,168.075,168.075,168.055,168.06,333800000.0
2008-07-25 11:21:00,168.06,168.06,168.01,168.025,165500000.0
2008-07-25 11:22:00,168.025,168.035,168.01,168.025,136500000.0
2008-07-25 11:23:00,168.025,168.04,168.01,168.025,257900000.0
2008-07-25 11:24:00,168.03,168.095,168.02,168.07,290900000.0
2008-07-25 11:25:00,168.06,168.135,168.055,168.115,528700000.0
2008-07-25 11:26:00,168.12,168.15,168.105,168.135,372100000.0
2008-07-25 11:27:00,168.135,168.14,168.115,168.125,365800000.0
2008-07-25 11:28:00,168.13,168.15,168.12,168.12,336200000.0
2008-07-25 11:29:00,168.12,168.12,168.06,168.095,365600000.0
2008-07-25 11:30:00,168.095,168.095,168.065,168.085,485900000.0
2008-07-25 11:31:00,168.085,168.085,168.03,168.03,416500000.0
2008-07-25 11:32:00,168.03,168.065,168.01,168.05,433800000.0
2008-07-25 11:33:00,168.055,168.075,168.035,168.075,402700000.0
2008-07-25 11:34:00,168.075,168.08,168.045,168.065,315300000.0
2008-07-25 11:35:00,168.07,168.135,168.07,168.12,283500000.0
2008-07-25 11:36:00,168.12,168.14,168.07,168.14,287800000.0
2008-07-25 11:37:00,168.14,168.17,168.135,168.15,432900000.0
2008-07-25 11:38:00,168.15,168.16,168.135,168.15,206300000.0
2008-07-25 11:39:00,168.15,168.21,168.145,168.19,221600000.0
2008-07-25 11:40:00,168.19,168.31,168.19,168.305,689000003.0
2008-07-25 11:41:00,168.305,168.36,168.305,168.325,358700000.0
2008-07-25 11:42:00,168.325,168.33,168.31,168.32,260900000.0
2008-07-25 11:43:00,168.32,168.325,168.28,168.295,388000000.0
2008-07-25 11:44:00,168.295,168.315,168.24,168.255,432400000.0
2008-07-25 11:45:00,168.255,168.27,168.23,168.24,330300000.0
2008-07-25 11:46:00,168.24,168.265,168.235,168.24,413100000.0
2008-07-25 11:47:00,168.24,168.25,168.195,168.25,326200000.0
2008-07-25 11:48:00,168.25,168.26,168.23,168.25,427000000.0
2008-07-25 11:49:00,168.25,168.26,168.235,168.24,184500000.0
2008-07-25 11:50:00,168.24,168.26,168.235,168.25,304700000.0
2008-07-25 11:51:00,168.25,168.34,168.25,168.34,345700000.0
2008-07-25 11:52:00,168.33,168.33,168.3,168.32,246200000.0
2008-07-25 11:53:00,168.32,168.42,168.32,168.36,460400000.0
2008-07-25 11:54:00,168.36,168.42,168.31,168.33,504500000.0
2008-07-25 11:55:00,168.32,168.365,168.305,168.365,436700000.0
2008-07-25 11:56:00,168.365,168.365,168.305,168.325,306400000.0
2008-07-25 11:57:00,168.33,168.39,168.325,168.345,310100000.0
2008-07-25 11:58:00,168.345,168.355,168.3,168.355,345300000.0
2008-07-25 11:59:00,168.36,168.485,168.33,168.455,425500000.0
2008-07-25 12:00:00,168.455,168.48,168.44,168.475,253800000.0
2008-07-25 12:01:00,168.475,168.49,168.45,168.47,261500000.0
2008-07-25 12:02:00,168.47,168.5,168.47,168.48,335000000.0
2008-07-25 12:03:00,168.48,168.48,168.46,168.47,163500000.0
2008-07-25 12:04:00,168.47,168.48,168.44,168.45,213600000.0
2008-07-25 12:05:00,168.44,168.53,168.43,168.5,269900000.0
2008-07-25 12:06:00,168.5,168.58,168.48,168.57,341600000.0
2008-07-25 12:07:00,168.57,168.62,168.55,168.61,347600000.0
2008-07-25 12:08:00,168.61,168.67,168.61,168.67,386300000.0
2008-07-25 12:09:00,168.685,168.72,168.675,168.71,290600000.0
2008-07-25 12:10:00,168.715,168.74,168.665,168.675,442700000.0
2008-07-25 12:11:00,168.675,168.68,168.64,168.665,274700000.0
2008-07-25 12:12:00,168.67,168.77,168.67,168.76,365000000.0
2008-07-25 12:13:00,168.76,168.865,168.745,168.84,466700000.0
2008-07-25 12:14:00,168.845,168.88,168.81,168.84,486200000.0
2008-07-25 12:15:00,168.84,168.885,168.83,168.865,545899999.0
2008-07-25 12:16:00,168.865,168.87,168.84,168.85,278700000.0
2008-07-25 12:17:00,168.845,168.85,168.8,168.805,272000000.0
2008-07-25 12:18:00,168.8,168.805,168.755,168.765,270400000.0
2008-07-25 12:19:00,168.76,168.78,168.755,168.76,179200000.0
2008-07-25 12:20:00,168.76,168.825,168.755,168.805,296000000.0
2008-07-25 12:21:00,168.805,168.81,168.77,168.78,197600000.0
2008-07-25 12:22:00,168.78,168.8,168.775,168.8,207900000.0
2008-07-25 12:23:00,168.81,168.86,168.8,168.85,351800000.0
2008-07-25 12:24:00,168.855,168.905,168.855,168.86,384900000.0
2008-07-25 12:25:00,168.86,168.9,168.86,168.89,281800000.0
2008-07-25 12:26:00,168.89,168.89,168.865,168.87,254500000.0
2008-07-25 12:27:00,168.865,168.875,168.845,168.87,123600000.0
2008-07-25 12:28:00,168.87,168.885,168.86,168.885,162000000.0
2008-07-25 12:29:00,168.88,168.93,168.88,168.93,326600000.0
2008-07-25 12:30:00,168.93,168.975,168.915,168.975,397600000.0
2008-07-25 12:31:00,168.97,168.985,168.915,168.93,307100000.0
2008-07-25 12:32:00,168.93,168.94,168.89,168.89,216600000.0
2008-07-25 12:33:00,168.89,168.91,168.885,168.905,226400000.0
2008-07-25 12:34:00,168.9,168.905,168.89,168.905,120600000.0
2008-07-25 12:35:00,168.905,168.91,168.89,168.905,90700000.0
2008-07-25 12:36:00,168.9,168.98,168.9,168.97,213400000.0
2008-07-25 12:37:00,168.97,168.99,168.945,168.96,305200000.0
2008-07-25 12:38:00,168.95,168.965,168.91,168.925,280700000.0
2008-07-25 12:39:00,168.92,168.94,168.915,168.92,108000000.0
2008-07-25 12:40:00,168.925,168.96,168.92,168.95,275399999.0
2008-07-25 12:41:00,168.95,168.965,168.92,168.955,288400000.0
2008-07-25 12:42:00,168.96,168.98,168.95,168.95,199000000.0
2008-07-25 12:43:00,168.95,168.975,168.92,168.97,268600000.0
2008-07-25 12:44:00,168.965,168.97,168.95,168.95,337300000.0
2008-07-25 12:45:00,168.95,168.96,168.92,168.92,277800000.0
2008-07-25 12:46:00,168.92,168.93,168.88,168.88,142500000.0
2008-07-25 12:47:00,168.88,168.905,168.88,168.89,182500000.0
2008-07-25 12:48:00,168.88,168.91,168.88,168.91,192700000.0
2008-07-25 12:49:00,168.905,168.91,168.89,168.895,174800000.0
2008-07-25 12:50:00,168.9,168.9,168.87,168.87,143800000.0
2008-07-25 12:51:00,168.87,168.87,168.84,168.85,122100000.0
2008-07-25 12:52:00,168.85,168.85,168.81,168.83,317200000.0
2008-07-25 12:53:00,168.83,168.83,168.81,168.83,320000000.0
2008-07-25 12:54:00,168.83,168.83,168.79,168.81,337600000.0
2008-07-25 12:55:00,168.82,168.84,168.79,168.84,407999999.0
2008-07-25 12:56:00,168.84,168.84,168.81,168.82,332200000.0
2008-07-25 12:57:00,168.83,168.83,168.78,168.78,377899999.0
2008-07-25 12:58:00,168.78,168.78,168.76,168.77,476167500.0
2008-07-25 12:59:00,168.77,168.77,168.745,168.77,365500000.0
2008-07-25 13:00:00,168.77,168.82,168.75,168.78,355000000.0
2008-07-25 13:01:00,168.785,168.83,168.765,168.825,201800000.0
2008-07-25 13:02:00,168.82,168.83,168.75,168.795,219000000.0
2008-07-25 13:03:00,168.79,168.815,168.775,168.79,302700000.0
2008-07-25 13:04:00,168.79,168.79,168.77,168.77,178500000.0
2008-07-25 13:05:00,168.77,168.78,168.75,168.77,201100000.0
2008-07-25 13:06:00,168.765,168.79,168.75,168.785,167100000.0
2008-07-25 13:07:00,168.78,168.805,168.76,168.77,166700000.0
2008-07-25 13:08:00,168.77,168.775,168.75,168.75,173600000.0
2008-07-25 13:09:00,168.755,168.755,168.705,168.705,202300000.0
2008-07-25 13:10:00,168.71,168.74,168.71,168.73,229100000.0
2008-07-25 13:11:00,168.735,168.805,168.735,168.785,172700000.0
2008-07-25 13:12:00,168.79,168.805,168.79,168.79,91700000.0
2008-07-25 13:13:00,168.79,168.8,168.78,168.795,98000000.0
2008-07-25 13:14:00,168.795,168.815,168.795,168.8,151500000.0
2008-07-25 13:15:00,168.805,168.82,168.795,168.81,165800000.0
2008-07-25 13:16:00,168.81,168.81,168.79,168.795,131700000.0
2008-07-25 13:17:00,168.795,168.82,168.79,168.8,248900000.0
2008-07-25 13:18:00,168.8,168.805,168.8,168.8,108100000.0
2008-07-25 13:19:00,168.8,168.85,168.795,168.84,243500000.0
2008-07-25 13:20:00,168.84,168.84,168.81,168.81,197600000.0
2008-07-25 13:21:00,168.82,168.85,168.8,168.85,355600000.0
2008-07-25 13:22:00,168.85,168.92,168.845,168.915,302000000.0
2008-07-25 13:23:00,168.91,168.92,168.895,168.92,391600000.0
2008-07-25 13:24:00,168.92,168.95,168.895,168.9,285600000.0
2008-07-25 13:25:00,168.9,168.945,168.9,168.91,251300000.0
2008-07-25 13:26:00,168.91,168.92,168.87,168.885,167300000.0
2008-07-25 13:27:00,168.88,168.9,168.88,168.89,80900000.0
2008-07-25 13:28:00,168.88,168.89,168.855,168.86,85700000.0
2008-07-25 13:29:00,168.865,168.89,168.85,168.855,117700000.0
2008-07-25 13:30:00,168.86,168.93,168.855,168.92,207100000.0
2008-07-25 13:31:00,168.91,168.91,168.85,168.88,160600000.0
2008-07-25 13:32:00,168.88,168.915,168.855,168.87,195600000.0
2008-07-25 13:33:00,168.87,168.87,168.83,168.86,227200000.0
2008-07-25 13:34:00,168.86,168.88,168.86,168.88,122600000.0
2008-07-25 13:35:00,168.88,168.9,168.875,168.88,53200000.0
2008-07-25 13:36:00,168.88,168.91,168.87,168.88,185500000.0
2008-07-25 13:37:00,168.875,168.875,168.84,168.86,186300000.0
2008-07-25 13:38:00,168.86,168.91,168.845,168.845,272100000.0
2008-07-25 13:39:00,168.845,168.89,168.845,168.885,127600000.0
2008-07-25 13:40:00,168.885,168.91,168.88,168.88,93100000.0
2008-07-25 13:41:00,168.88,168.9,168.88,168.89,73500000.0
2008-07-25 13:42:00,168.89,168.89,168.87,168.88,188700000.0
2008-07-25 13:43:00,168.88,168.91,168.88,168.9,134500000.0
2008-07-25 13:44:00,168.895,168.91,168.89,168.91,92100000.0
2008-07-25 13:45:00,168.91,168.93,168.9,168.93,78400000.0
2008-07-25 13:46:00,168.925,168.94,168.92,168.935,94600000.0
2008-07-25 13:47:00,168.93,168.94,168.92,168.93,122900000.0
2008-07-25 13:48:00,168.93,168.975,168.93,168.97,237100001.0
2008-07-25 13:49:00,168.97,169.06,168.96,169.045,618899996.0
2008-07-25 13:50:00,169.045,169.06,168.99,168.99,258400000.0
2008-07-25 13:51:00,169.0,169.02,168.97,168.97,425200000.0
2008-07-25 13:52:00,168.965,168.99,168.96,168.97,299000000.0
2008-07-25 13:53:00,168.97,169.0,168.96,168.98,211400000.0
2008-07-25 13:54:00,168.98,168.98,168.935,168.95,400300000.0
2008-07-25 13:55:00,168.95,168.97,168.93,168.97,322800000.0
2008-07-25 13:56:00,168.97,169.015,168.97,169.015,180700000.0
2008-07-25 13:57:00,169.01,169.015,168.995,169.01,92000000.0
2008-07-25 13:58:00,169.005,169.015,169.005,169.01,103600000.0
2008-07-25 13:59:00,169.015,169.015,168.995,169.0,115300000.0
2008-07-25 14:00:00,169.0,169.0,168.985,168.985,121900000.0
2008-07-25 14:01:00,168.985,169.0,168.98,168.99,80400000.0
2008-07-25 14:02:00,168.99,168.99,168.98,168.99,120600000.0
2008-07-25 14:03:00,168.985,169.0,168.975,168.98,48300000.0
2008-07-25 14:04:00,168.975,168.975,168.94,168.94,98100000.0
2008-07-25 14:05:00,168.95,168.95,168.92,168.92,75900000.0
2008-07-25 14:06:00,168.93,168.93,168.89,168.9,145900000.0
2008-07-25 14:07:00,168.89,168.92,168.89,168.91,86700000.0
2008-07-25 14:08:00,168.92,168.92,168.88,168.89,161400000.0
2008-07-25 14:09:00,168.89,168.89,168.835,168.85,178300000.0
2008-07-25 14:10:00,168.85,168.855,168.81,168.81,427600001.0
2008-07-25 14:11:00,168.81,168.825,168.79,168.79,383999999.0
2008-07-25 14:12:00,168.79,168.815,168.78,168.815,344000000.0
2008-07-25 14:13:00,168.82,168.82,168.785,168.785,440399999.0
2008-07-25 14:14:00,168.79,168.8,168.77,168.78,502700001.0
2008-07-25 14:15:00,168.77,168.79,168.75,168.76,472599999.0
2008-07-25 14:16:00,168.76,168.79,168.76,168.785,367899998.0
2008-07-25 14:17:00,168.78,168.81,168.775,168.8,486000000.0
2008-07-25 14:18:00,168.81,168.825,168.805,168.81,278100000.0
2008-07-25 14:19:00,168.81,168.825,168.81,168.82,241500000.0
2008-07-25 14:20:00,168.82,168.84,168.82,168.84,243000000.0
2008-07-25 14:21:00,168.835,168.87,168.83,168.84,346100000.0
2008-07-25 14:22:00,168.84,168.86,168.83,168.84,430799999.0
2008-07-25 14:23:00,168.84,168.86,168.83,168.84,413700000.0
2008-07-25 14:24:00,168.84,168.87,168.83,168.85,335500000.0
2008-07-25 14:25:00,168.855,168.91,168.845,168.9,614800000.0
2008-07-25 14:26:00,168.9,168.9,168.82,168.84,641400000.0
2008-07-25 14:27:00,168.84,168.87,168.81,168.83,398600000.0
2008-07-25 14:28:00,168.83,168.845,168.81,168.83,287800000.0
2008-07-25 14:29:00,168.83,168.9,168.79,168.9,314000000.0
2008-07-25 14:30:00,168.9,169.135,168.81,169.13,701100000.0
2008-07-25 14:31:00,169.14,169.175,169.08,169.1,876999999.0
2008-07-25 14:32:00,169.11,169.17,169.085,169.17,471600000.0
2008-07-25 14:33:00,169.17,169.22,169.135,169.21,695799999.0
2008-07-25 14:34:00,169.21,169.235,169.135,169.14,1064100001.0
2008-07-25 14:35:00,169.13,169.205,169.125,169.18,732700000.0
2008-07-25 14:36:00,169.185,169.195,169.15,169.19,401900000.0
2008-07-25 14:37:00,169.19,169.24,169.17,169.235,538700002.0
2008-07-25 14:38:00,169.24,169.24,169.19,169.21,465100000.0
2008-07-25 14:39:00,169.21,169.28,169.205,169.25,589300002.0
2008-07-25 14:40:00,169.25,169.25,169.175,169.205,429600000.0
2008-07-25 14:41:00,169.205,169.255,169.19,169.24,665999999.0
2008-07-25 14:42:00,169.24,169.26,169.21,169.21,596199999.0
2008-07-25 14:43:00,169.215,169.25,169.215,169.24,368900000.0
2008-07-25 14:44:00,169.24,169.24,169.21,169.21,274400000.0
2008-07-25 14:45:00,169.205,169.21,169.16,169.17,387699999.0
2008-07-25 14:46:00,169.17,169.18,169.16,169.18,464400000.0
2008-07-25 14:47:00,169.18,169.19,169.16,169.16,438200001.0
2008-07-25 14:48:00,169.16,169.23,169.16,169.23,480600000.0
2008-07-25 14:49:00,169.23,169.24,169.17,169.2,589200001.0
2008-07-25 14:50:00,169.19,169.2,169.17,169.2,394700000.0
2008-07-25 14:51:00,169.2,169.215,169.185,169.2,474000000.0
2008-07-25 14:52:00,169.2,169.215,169.18,169.2,457600000.0
2008-07-25 14:53:00,169.19,169.215,169.175,169.19,507100000.0
2008-07-25 14:54:00,169.2,169.24,169.19,169.22,407900000.0
2008-07-25 14:55:00,169.22,169.23,169.21,169.215,268300000.0
2008-07-25 14:56:00,169.21,169.21,169.19,169.205,197700000.0
2008-07-25 14:57:00,169.2,169.23,169.175,169.175,375800000.0
2008-07-25 14:58:00,169.175,169.18,169.14,169.155,395600000.0
2008-07-25 14:59:00,169.155,169.19,169.12,169.13,508900001.0
2008-07-25 15:00:00,169.12,169.14,169.11,169.12,292400000.0
2008-07-25 15:01:00,169.12,169.155,169.115,169.125,287499999.0
2008-07-25 15:02:00,169.125,169.13,169.08,169.09,428500000.0
2008-07-25 15:03:00,169.09,169.095,169.05,169.075,447900000.0
2008-07-25 15:04:00,169.08,169.11,169.08,169.1,394600000.0
2008-07-25 15:05:00,169.1,169.1,169.04,169.06,371400000.0
2008-07-25 15:06:00,169.06,169.09,169.04,169.045,567700000.0
2008-07-25 15:07:00,169.045,169.05,169.045,169.045,332000000.0
2008-07-25 15:08:00,169.045,169.05,169.01,169.025,178000000.0
2008-07-25 15:09:00,169.02,169.065,169.02,169.045,403900002.0
2008-07-25 15:10:00,169.05,169.08,169.045,169.045,298200000.0
2008-07-25 15:11:00,169.045,169.08,169.02,169.065,284000000.0
2008-07-25 15:12:00,169.07,169.1,169.07,169.075,181400000.0
2008-07-25 15:13:00,169.075,169.09,169.065,169.08,321800000.0
2008-07-25 15:14:00,169.085,169.09,169.075,169.075,399400000.0
2008-07-25 15:15:00,169.075,169.095,169.07,169.085,290900000.0
2008-07-25 15:16:00,169.09,169.09,169.07,169.075,368500000.0
2008-07-25 15:17:00,169.075,169.08,169.06,169.06,264300000.0
2008-07-25 15:18:00,169.06,169.09,169.05,169.07,317300000.0
2008-07-25 15:19:00,169.07,169.095,169.065,169.075,158200000.0
2008-07-25 15:20:00,169.075,169.075,169.01,169.02,403300000.0
2008-07-25 15:21:00,169.02,169.04,169.01,169.015,400000000.0
2008-07-25 15:22:00,169.015,169.055,169.005,169.02,540800000.0
2008-07-25 15:23:00,169.02,169.05,169.02,169.045,351200000.0
2008-07-25 15:24:00,169.05,169.05,169.025,169.025,409500000.0
2008-07-25 15:25:00,169.03,169.05,169.03,169.035,137100000.0
2008-07-25 15:26:00,169.035,169.05,169.035,169.05,193600000.0
2008-07-25 15:27:00,169.05,169.05,169.03,169.045,90700000.0
2008-07-25 15:28:00,169.045,169.05,169.045,169.045,133100000.0
2008-07-25 15:29:00,169.045,169.095,169.045,169.05,601100001.0
2008-07-25 15:30:00,169.05,169.065,169.035,169.055,436100000.0
2008-07-25 15:31:00,169.055,169.06,168.995,169.035,483200000.0
2008-07-25 15:32:00,169.04,169.06,169.02,169.035,427200000.0
2008-07-25 15:33:00,169.035,169.045,169.015,169.04,512800000.0
2008-07-25 15:34:00,169.04,169.04,169.025,169.035,435600000.0
2008-07-25 15:35:00,169.035,169.05,169.025,169.025,328000000.0
2008-07-25 15:36:00,169.025,169.055,169.0,169.015,566500000.0
2008-07-25 15:37:00,169.015,169.04,169.01,169.015,365500000.0
2008-07-25 15:38:00,169.015,169.03,168.98,169.025,738000000.0
2008-07-25 15:39:00,169.02,169.04,169.015,169.04,260200000.0
2008-07-25 15:40:00,169.04,169.04,168.975,168.975,602700000.0
2008-07-25 15:41:00,168.975,169.01,168.94,168.95,752300000.0
2008-07-25 15:42:00,168.945,168.955,168.905,168.94,575700000.0
2008-07-25 15:43:00,168.945,168.97,168.945,168.95,779100002.0
2008-07-25 15:44:00,168.95,169.01,168.95,169.01,667900001.0
2008-07-25 15:45:00,169.015,169.05,168.995,169.05,533400000.0
2008-07-25 15:46:00,169.045,169.08,169.02,169.035,337600000.0
2008-07-25 15:47:00,169.035,169.06,169.01,169.015,425500000.0
2008-07-25 15:48:00,169.01,169.01,168.97,168.995,689100000.0
2008-07-25 15:49:00,168.995,169.02,168.99,169.02,496000001.0
2008-07-25 15:50:00,169.02,169.045,169.01,169.015,469900001.0
2008-07-25 15:51:00,169.015,169.07,169.01,169.03,476200000.0
2008-07-25 15:52:00,169.02,169.05,169.01,169.03,328900000.0
2008-07-25 15:53:00,169.025,169.03,168.985,168.995,293000000.0
2008-07-25 15:54:00,168.995,169.02,168.995,169.01,174900000.0
2008-07-25 15:55:00,169.005,169.05,168.99,169.025,612200000.0
2008-07-25 15:56:00,169.03,169.07,169.015,169.04,590200001.0
2008-07-25 15:57:00,169.045,169.065,169.0,169.04,653100000.0
2008-07-25 15:58:00,169.03,169.06,168.985,169.05,290700000.0
2008-07-25 15:59:00,169.06,169.07,169.02,169.055,505300001.0
2008-07-25 16:00:00,169.06,169.14,169.035,169.1,829000000.0
2008-07-25 16:01:00,169.11,169.12,169.075,169.095,1247200001.0
2008-07-25 16:02:00,169.1,169.125,169.075,169.075,506800000.0
2008-07-25 16:03:00,169.08,169.095,169.005,169.01,437400000.0
2008-07-25 16:04:00,169.01,169.07,169.01,169.05,431000000.0
2008-07-25 16:05:00,169.035,169.055,168.935,168.995,596399999.0
2008-07-25 16:06:00,168.99,169.03,168.96,169.03,477700000.0
2008-07-25 16:07:00,169.025,169.025,168.965,168.985,314900000.0
2008-07-25 16:08:00,168.965,169.0,168.95,168.995,301500000.0
2008-07-25 16:09:00,168.985,169.0,168.95,168.96,405000001.0
2008-07-25 16:10:00,168.96,169.01,168.94,168.995,351999999.0
2008-07-25 16:11:00,168.995,169.03,168.96,169.005,343600001.0
2008-07-25 16:12:00,169.005,169.05,168.98,169.05,298500000.0
2008-07-25 16:13:00,169.05,169.07,169.035,169.055,305700000.0
2008-07-25 16:14:00,169.05,169.06,169.035,169.06,344900000.0
2008-07-25 16:15:00,169.055,169.07,169.045,169.045,296700000.0
2008-07-25 16:16:00,169.05,169.07,169.035,169.05,257100000.0
2008-07-25 16:17:00,169.045,169.085,169.025,169.025,322300000.0
2008-07-25 16:18:00,169.035,169.095,169.03,169.09,466300000.0
2008-07-25 16:19:00,169.09,169.12,169.07,169.11,534600000.0
2008-07-25 16:20:00,169.115,169.12,169.065,169.085,628200000.0
2008-07-25 16:21:00,169.085,169.095,169.065,169.09,311600000.0
2008-07-25 16:22:00,169.085,169.105,169.08,169.09,349600000.0
2008-07-25 16:23:00,169.09,169.11,169.075,169.085,542600000.0
2008-07-25 16:24:00,169.09,169.105,169.075,169.105,348500000.0
2008-07-25 16:25:00,169.1,169.11,169.06,169.075,212800001.0
2008-07-25 16:26:00,169.085,169.11,169.05,169.105,295000000.0
2008-07-25 16:27:00,169.11,169.11,169.07,169.075,130100000.0
2008-07-25 16:28:00,169.075,169.12,169.075,169.09,201800000.0
2008-07-25 16:29:00,169.09,169.1,169.03,169.05,331700000.0
2008-07-25 16:30:00,169.04,169.07,169.04,169.06,244400000.0
2008-07-25 16:31:00,169.06,169.085,169.05,169.06,363300000.0
2008-07-25 16:32:00,169.06,169.08,169.06,169.07,333000000.0
2008-07-25 16:33:00,169.07,169.09,169.07,169.09,261800000.0
2008-07-25 16:34:00,169.09,169.1,169.07,169.1,288500000.0
2008-07-25 16:35:00,169.1,169.15,169.085,169.13,331200000.0
2008-07-25 16:36:00,169.13,169.13,169.08,169.08,243600000.0
2008-07-25 16:37:00,169.08,169.12,169.055,169.105,237700000.0
2008-07-25 16:38:00,169.1,169.12,169.09,169.11,312800000.0
2008-07-25 16:39:00,169.11,169.125,169.09,169.1,296000000.0
2008-07-25 16:40:00,169.1,169.12,169.04,169.12,251100000.0
2008-07-25 16:41:00,169.125,169.13,169.09,169.1,300700000.0
2008-07-25 16:42:00,169.1,169.12,169.08,169.08,166500000.0
2008-07-25 16:43:00,169.08,169.09,169.05,169.05,149600000.0
2008-07-25 16:44:00,169.05,169.075,169.035,169.07,454599998.0
2008-07-25 16:45:00,169.07,169.08,169.02,169.02,263200000.0
2008-07-25 16:46:00,169.03,169.075,169.03,169.05,271800000.0
2008-07-25 16:47:00,169.05,169.07,169.04,169.05,264900000.0
2008-07-25 16:48:00,169.05,169.09,169.045,169.08,264300000.0
2008-07-25 16:49:00,169.08,169.09,169.06,169.07,216400000.0
2008-07-25 16:50:00,169.07,169.08,169.06,169.06,120200000.0
2008-07-25 16:51:00,169.06,169.1,169.06,169.09,156300000.0
2008-07-25 16:52:00,169.1,169.12,169.08,169.11,135900000.0
2008-07-25 16:53:00,169.12,169.14,169.11,169.135,230900000.0
2008-07-25 16:54:00,169.135,169.14,169.1,169.11,190600000.0
2008-07-25 16:55:00,169.11,169.11,169.1,169.1,31000000.0
2008-07-25 16:56:00,169.105,169.11,169.07,169.09,164400000.0
2008-07-25 16:57:00,169.09,169.11,169.09,169.105,218500000.0
2008-07-25 16:58:00,169.11,169.125,169.07,169.07,270100000.0
2008-07-25 16:59:00,169.07,169.075,169.05,169.06,249400000.0
2008-07-25 17:00:00,169.06,169.08,169.055,169.08,188200000.0
2008-07-25 17:01:00,169.08,169.09,169.07,169.07,167700000.0
2008-07-25 17:02:00,169.07,169.07,169.05,169.06,122900000.0
2008-07-25 17:03:00,169.06,169.06,169.04,169.05,279100000.0
2008-07-25 17:04:00,169.05,169.06,169.03,169.03,156900000.0
2008-07-25 17:05:00,169.03,169.055,169.025,169.05,161200000.0
2008-07-25 17:06:00,169.05,169.07,169.05,169.065,162700000.0
2008-07-25 17:07:00,169.065,169.075,169.03,169.035,199600000.0
2008-07-25 17:08:00,169.015,169.03,168.995,169.015,160400000.0
2008-07-25 17:09:00,169.02,169.055,169.015,169.04,224300000.0
2008-07-25 17:10:00,169.04,169.075,169.025,169.075,200100000.0
2008-07-25 17:11:00,169.07,169.08,169.05,169.06,282500000.0
2008-07-25 17:12:00,169.06,169.075,169.05,169.07,213800000.0
2008-07-25 17:13:00,169.07,169.11,169.07,169.095,245800000.0
2008-07-25 17:14:00,169.095,169.185,169.095,169.15,325100000.0
2008-07-25 17:15:00,169.145,169.17,169.125,169.16,240500000.0
2008-07-25 17:16:00,169.16,169.18,169.15,169.16,202900000.0
2008-07-25 17:17:00,169.165,169.19,169.155,169.16,258300000.0
2008-07-25 17:18:00,169.16,169.165,169.12,169.13,231100000.0
2008-07-25 17:19:00,169.13,169.14,169.12,169.14,203800000.0
2008-07-25 17:20:00,169.13,169.14,169.115,169.13,272800000.0
2008-07-25 17:21:00,169.135,169.18,169.13,169.17,254500000.0
2008-07-25 17:22:00,169.17,169.2,169.16,169.175,313500000.0
2008-07-25 17:23:00,169.175,169.175,169.135,169.15,259000000.0
2008-07-25 17:24:00,169.16,169.185,169.16,169.18,376500000.0
2008-07-25 17:25:00,169.18,169.18,169.145,169.16,270500000.0
2008-07-25 17:26:00,169.16,169.18,169.155,169.155,208499998.0
2008-07-25 17:27:00,169.155,169.18,169.15,169.17,179199999.0
2008-07-25 17:28:00,169.18,169.2,169.16,169.2,609400000.0
2008-07-25 17:29:00,169.19,169.24,169.18,169.23,645200000.0
2008-07-25 17:30:00,169.23,169.25,169.22,169.24,961800001.0
2008-07-25 17:31:00,169.24,169.26,169.24,169.25,1178399996.0
2008-07-25 17:32:00,169.25,169.265,169.245,169.245,321400000.0
2008-07-25 17:33:00,169.25,169.27,169.24,169.25,316100000.0
2008-07-25 17:34:00,169.25,169.26,169.23,169.23,251300000.0
2008-07-25 17:35:00,169.23,169.23,169.185,169.21,360100000.0
2008-07-25 17:36:00,169.21,169.22,169.19,169.21,159100000.0
2008-07-25 17:37:00,169.21,169.21,169.18,169.185,177600000.0
2008-07-25 17:38:00,169.185,169.2,169.175,169.19,386099998.0
2008-07-25 17:39:00,169.19,169.21,169.18,169.21,157700000.0
2008-07-25 17:40:00,169.21,169.22,169.2,169.21,206500000.0
2008-07-25 17:41:00,169.215,169.22,169.2,169.21,224100000.0
2008-07-25 17:42:00,169.22,169.22,169.195,169.2,190300000.0
2008-07-25 17:43:00,169.205,169.215,169.19,169.21,204500000.0
2008-07-25 17:44:00,169.21,169.21,169.17,169.185,273200000.0
2008-07-25 17:45:00,169.185,169.23,169.15,169.155,446600000.0
2008-07-25 17:46:00,169.16,169.17,169.145,169.145,396900000.0
2008-07-25 17:47:00,169.145,169.16,169.14,169.14,282400000.0
2008-07-25 17:48:00,169.145,169.16,169.135,169.135,320200000.0
2008-07-25 17:49:00,169.135,169.155,169.13,169.14,329600000.0
2008-07-25 17:50:00,169.14,169.14,169.1,169.125,429400000.0
2008-07-25 17:51:00,169.125,169.15,169.11,169.14,312300000.0
2008-07-25 17:52:00,169.145,169.19,169.145,169.17,187400000.0
2008-07-25 17:53:00,169.17,169.2,169.17,169.19,447500000.0
2008-07-25 17:54:00,169.19,169.21,169.19,169.21,312300000.0
2008-07-25 17:55:00,169.21,169.27,169.21,169.26,387399999.0
2008-07-25 17:56:00,169.26,169.265,169.245,169.25,267700000.0
2008-07-25 17:57:00,169.25,169.25,169.22,169.23,225600000.0
2008-07-25 17:58:00,169.23,169.25,169.21,169.235,354100000.0
2008-07-25 17:59:00,169.23,169.25,169.215,169.24,199000000.0
2008-07-25 18:00:00,169.24,169.265,169.23,169.26,303500000.0
2008-07-25 18:01:00,169.255,169.285,169.25,169.275,289100000.0
2008-07-25 18:02:00,169.275,169.32,169.25,169.275,347500000.0
2008-07-25 18:03:00,169.27,169.29,169.26,169.29,186400000.0
2008-07-25 18:04:00,169.28,169.31,169.275,169.3,194100000.0
2008-07-25 18:05:00,169.3,169.305,169.295,169.295,112200000.0
2008-07-25 18:06:00,169.3,169.32,169.295,169.305,258700000.0
2008-07-25 18:07:00,169.305,169.335,169.305,169.32,242400000.0
2008-07-25 18:08:00,169.32,169.335,169.32,169.335,76200000.0
2008-07-25 18:09:00,169.33,169.34,169.31,169.325,132600000.0
2008-07-25 18:10:00,169.325,169.35,169.315,169.35,210400000.0
2008-07-25 18:11:00,169.35,169.36,169.335,169.355,176600000.0
2008-07-25 18:12:00,169.36,169.435,169.36,169.42,268200000.0
2008-07-25 18:13:00,169.425,169.43,169.385,169.425,268900000.0
2008-07-25 18:14:00,169.43,169.44,169.415,169.43,163300000.0
2008-07-25 18:15:00,169.43,169.43,169.39,169.4,253400000.0
2008-07-25 18:16:00,169.4,169.4,169.38,169.38,180900000.0
2008-07-25 18:17:00,169.38,169.38,169.355,169.37,146000000.0
2008-07-25 18:18:00,169.37,169.43,169.37,169.38,384900000.0
2008-07-25 18:19:00,169.38,169.39,169.37,169.38,153100000.0
2008-07-25 18:20:00,169.38,169.42,169.38,169.38,419000000.0
2008-07-25 18:21:00,169.38,169.39,169.34,169.36,319399998.0
2008-07-25 18:22:00,169.36,169.36,169.33,169.33,215000000.0
2008-07-25 18:23:00,169.32,169.35,169.32,169.34,220600000.0
2008-07-25 18:24:00,169.34,169.35,169.33,169.35,221800000.0
2008-07-25 18:25:00,169.35,169.35,169.335,169.345,181200000.0
2008-07-25 18:26:00,169.34,169.37,169.33,169.365,133700000.0
2008-07-25 18:27:00,169.365,169.385,169.36,169.36,176600000.0
2008-07-25 18:28:00,169.37,169.38,169.355,169.375,103500000.0
2008-07-25 18:29:00,169.375,169.385,169.355,169.355,40700000.0
2008-07-25 18:30:00,169.355,169.375,169.35,169.375,106400000.0
2008-07-25 18:31:00,169.375,169.405,169.375,169.395,98300000.0
2008-07-25 18:32:00,169.385,169.41,169.37,169.4,85900000.0
2008-07-25 18:33:00,169.395,169.4,169.385,169.4,51200000.0
2008-07-25 18:34:00,169.41,169.41,169.36,169.405,99100000.0
2008-07-25 18:35:00,169.395,169.395,169.36,169.375,74600000.0
2008-07-25 18:36:00,169.37,169.405,169.365,169.405,76200000.0
2008-07-25 18:37:00,169.395,169.405,169.395,169.405,103200000.0
2008-07-25 18:38:00,169.405,169.405,169.395,169.405,70500000.0
2008-07-25 18:39:00,169.405,169.415,169.395,169.405,94600000.0
2008-07-25 18:40:00,169.4,169.42,169.39,169.415,176400000.0
2008-07-25 18:41:00,169.42,169.425,169.4,169.42,160200000.0
2008-07-25 18:42:00,169.42,169.42,169.38,169.405,126800000.0
2008-07-25 18:43:00,169.4,169.42,169.4,169.415,100200000.0
2008-07-25 18:44:00,169.41,169.41,169.39,169.4,103800000.0
2008-07-25 18:45:00,169.4,169.4,169.395,169.4,46200000.0
2008-07-25 18:46:00,169.4,169.4,169.365,169.37,104000000.0
2008-07-25 18:47:00,169.37,169.38,169.37,169.38,141000000.0
2008-07-25 18:48:00,169.37,169.4,169.37,169.39,121300000.0
2008-07-25 18:49:00,169.39,169.41,169.38,169.4,102000000.0
2008-07-25 18:50:00,169.4,169.415,169.37,169.415,221000000.0
2008-07-25 18:51:00,169.415,169.42,169.4,169.405,105700000.0
2008-07-25 18:52:00,169.405,169.425,169.405,169.41,80200000.0
2008-07-25 18:53:00,169.41,169.425,169.41,169.415,135200000.0
2008-07-25 18:54:00,169.41,169.425,169.41,169.425,43800000.0
2008-07-25 18:55:00,169.42,169.435,169.42,169.425,94600000.0
2008-07-25 18:56:00,169.43,169.43,169.395,169.4,133800000.0
2008-07-25 18:57:00,169.4,169.415,169.39,169.405,114300000.0
2008-07-25 18:58:00,169.4,169.42,169.395,169.41,104400000.0
2008-07-25 18:59:00,169.41,169.43,169.41,169.42,78700000.0
2008-07-25 19:00:00,169.42,169.43,169.41,169.425,159800000.0
2008-07-25 19:01:00,169.43,169.44,169.41,169.41,118500000.0
2008-07-25 19:02:00,169.41,169.435,169.41,169.435,105800000.0
2008-07-25 19:03:00,169.43,169.435,169.42,169.43,68900000.0
2008-07-25 19:04:00,169.425,169.455,169.425,169.445,148000000.0
2008-07-25 19:05:00,169.445,169.445,169.425,169.43,125100000.0
2008-07-25 19:06:00,169.425,169.43,169.42,169.425,60600000.0
2008-07-25 19:07:00,169.425,169.425,169.415,169.42,33600000.0
2008-07-25 19:08:00,169.42,169.425,169.4,169.42,115600000.0
2008-07-25 19:09:00,169.415,169.425,169.385,169.395,64100000.0
2008-07-25 19:10:00,169.39,169.415,169.375,169.375,152900000.0
2008-07-25 19:11:00,169.38,169.38,169.36,169.36,39400000.0
2008-07-25 19:12:00,169.37,169.415,169.365,169.405,266400000.0
2008-07-25 19:13:00,169.405,169.405,169.35,169.35,233400000.0
2008-07-25 19:14:00,169.345,169.44,169.255,169.415,459600000.0
2008-07-25 19:15:00,169.42,169.425,169.3,169.3,354100000.0
2008-07-25 19:16:00,169.3,169.435,169.3,169.39,359000001.0
2008-07-25 19:17:00,169.39,169.45,169.37,169.435,309800000.0
2008-07-25 19:18:00,169.43,169.435,169.32,169.34,271800000.0
2008-07-25 19:19:00,169.33,169.38,169.285,169.3,353700000.0
2008-07-25 19:20:00,169.3,169.38,169.3,169.38,305300000.0
2008-07-25 19:21:00,169.38,169.38,169.34,169.35,278100000.0
2008-07-25 19:22:00,169.355,169.375,169.355,169.375,53300000.0
2008-07-25 19:23:00,169.375,169.385,169.35,169.36,223700000.0
2008-07-25 19:24:00,169.36,169.365,169.34,169.345,196600000.0
2008-07-25 19:25:00,169.35,169.36,169.34,169.35,99900000.0
2008-07-25 19:26:00,169.35,169.36,169.345,169.36,87600000.0
2008-07-25 19:27:00,169.365,169.37,169.35,169.37,75500000.0
2008-07-25 19:28:00,169.37,169.37,169.32,169.335,188900000.0
2008-07-25 19:29:00,169.33,169.34,169.32,169.33,172400000.0
2008-07-25 19:30:00,169.335,169.355,169.315,169.35,122300000.0
2008-07-25 19:31:00,169.35,169.36,169.34,169.36,64800000.0
2008-07-25 19:32:00,169.36,169.365,169.345,169.35,164900000.0
2008-07-25 19:33:00,169.35,169.36,169.345,169.35,86200000.0
2008-07-25 19:34:00,169.35,169.37,169.34,169.345,149200000.0
2008-07-25 19:35:00,169.34,169.345,169.32,169.33,216700000.0
2008-07-25 19:36:00,169.33,169.335,169.27,169.29,323500000.0
2008-07-25 19:37:00,169.295,169.32,169.295,169.305,113900000.0
2008-07-25 19:38:00,169.305,169.305,169.295,169.305,65100000.0
2008-07-25 19:39:00,169.305,169.31,169.26,169.275,159900000.0
2008-07-25 19:40:00,169.27,169.275,169.255,169.26,149700000.0
2008-07-25 19:41:00,169.26,169.26,169.23,169.24,221600000.0
2008-07-25 19:42:00,169.235,169.26,169.21,169.23,252400000.0
2008-07-25 19:43:00,169.22,169.24,169.21,169.22,322600000.0
2008-07-25 19:44:00,169.22,169.25,169.22,169.25,155700000.0
2008-07-25 19:45:00,169.25,169.275,169.25,169.26,154300000.0
2008-07-25 19:46:00,169.26,169.285,169.23,169.23,275500000.0
2008-07-25 19:47:00,169.24,169.25,169.22,169.23,196700000.0
2008-07-25 19:48:00,169.23,169.25,169.2,169.21,273600000.0
2008-07-25 19:49:00,169.21,169.235,169.21,169.23,103200000.0
2008-07-25 19:50:00,169.24,169.245,169.22,169.23,133400000.0
2008-07-25 19:51:00,169.235,169.26,169.23,169.26,96800000.0
2008-07-25 19:52:00,169.26,169.28,169.25,169.26,226000000.0
2008-07-25 19:53:00,169.26,169.27,169.26,169.27,82600000.0
2008-07-25 19:54:00,169.27,169.28,169.26,169.265,75000000.0
2008-07-25 19:55:00,169.27,169.31,169.265,169.29,135500000.0
2008-07-25 19:56:00,169.3,169.305,169.28,169.295,147900000.0
2008-07-25 19:57:00,169.29,169.3,169.265,169.29,122500000.0
2008-07-25 19:58:00,169.29,169.305,169.28,169.3,94700000.0
2008-07-25 19:59:00,169.3,169.32,169.295,169.295,94800000.0
2008-07-25 20:00:00,169.3,169.305,169.275,169.28,95400000.0
2008-07-25 20:01:00,169.285,169.315,169.285,169.3,182700000.0
2008-07-25 20:02:00,169.305,169.305,169.29,169.29,26400000.0
2008-07-25 20:03:00,169.3,169.3,169.27,169.3,72900000.0
2008-07-25 20:04:00,169.3,169.32,169.285,169.3,196700000.0
2008-07-25 20:05:00,169.3,169.31,169.29,169.3,100300000.0
2008-07-25 20:06:00,169.305,169.32,169.29,169.3,138700000.0
2008-07-25 20:07:00,169.3,169.3,169.25,169.26,114200000.0
2008-07-25 20:08:00,169.28,169.3,169.27,169.3,65500000.0
2008-07-25 20:09:00,169.3,169.325,169.29,169.3,162700000.0
2008-07-25 20:10:00,169.3,169.305,169.29,169.3,113400000.0
2008-07-25 20:11:00,169.295,169.295,169.29,169.295,15800000.0
2008-07-25 20:12:00,169.295,169.295,169.295,169.295,8000000.0
2008-07-25 20:13:00,169.295,169.3,169.29,169.3,65700000.0
2008-07-25 20:14:00,169.3,169.305,169.29,169.3,53600000.0
2008-07-25 20:15:00,169.305,169.33,169.29,169.32,127900000.0
2008-07-25 20:16:00,169.32,169.33,169.295,169.3,291900000.0
2008-07-25 20:17:00,169.305,169.325,169.3,169.32,60500000.0
2008-07-25 20:18:00,169.32,169.325,169.295,169.31,98900000.0
2008-07-25 20:19:00,169.3,169.31,169.3,169.3,110600000.0
2008-07-25 20:20:00,169.3,169.305,169.295,169.3,148700000.0
2008-07-25 20:21:00,169.3,169.3,169.29,169.3,61500000.0
2008-07-25 20:22:00,169.3,169.32,169.3,169.31,50200000.0
2008-07-25 20:23:00,169.31,169.31,169.29,169.3,105900000.0
2008-07-25 20:24:00,169.3,169.31,169.29,169.3,64400000.0
2008-07-25 20:25:00,169.3,169.3,169.29,169.29,25500000.0
2008-07-25 20:26:00,169.3,169.3,169.27,169.27,67700000.0
2008-07-25 20:27:00,169.27,169.3,169.26,169.3,74200000.0
2008-07-25 20:28:00,169.3,169.315,169.29,169.295,50800000.0
2008-07-25 20:29:00,169.29,169.3,169.29,169.29,38200000.0
2008-07-25 20:30:00,169.29,169.31,169.255,169.26,344000000.0
2008-07-25 20:31:00,169.26,169.28,169.24,169.27,217000000.0
2008-07-25 20:32:00,169.27,169.28,169.265,169.28,68100000.0
2008-07-25 20:33:00,169.28,169.28,169.25,169.28,100700000.0
2008-07-25 20:34:00,169.29,169.3,169.265,169.27,59100000.0
2008-07-25 20:35:00,169.275,169.285,169.27,169.27,85100000.0
2008-07-25 20:36:00,169.27,169.27,169.245,169.26,80600000.0
2008-07-25 20:37:00,169.26,169.325,169.26,169.31,118400000.0
2008-07-25 20:38:00,169.31,169.31,169.27,169.28,70300000.0
2008-07-25 20:39:00,169.28,169.28,169.28,169.28,31600000.0
2008-07-25 20:40:00,169.28,169.28,169.28,169.28,17600000.0
2008-07-25 20:41:00,169.28,169.28,169.26,169.26,29600000.0
2008-07-25 20:42:00,169.26,169.31,169.26,169.31,98400000.0
2008-07-25 20:43:00,169.315,169.315,169.275,169.29,106900000.0
2008-07-25 20:44:00,169.3,169.325,169.295,169.32,79700000.0
2008-07-25 20:45:00,169.325,169.34,169.32,169.32,80800000.0
2008-07-25 20:46:00,169.32,169.345,169.32,169.34,86300000.0
2008-07-25 20:47:00,169.34,169.345,169.325,169.34,42500000.0
2008-07-25 20:48:00,169.34,169.34,169.33,169.33,50200000.0
2008-07-25 20:49:00,169.33,169.335,169.325,169.33,79200000.0
2008-07-25 20:50:00,169.33,169.33,169.32,169.33,122100000.0
2008-07-25 20:51:00,169.33,169.33,169.28,169.29,158000000.0
2008-07-25 20:52:00,169.3,169.33,169.3,169.33,81700000.0
2008-07-25 20:53:00,169.33,169.33,169.31,169.31,68800000.0
2008-07-25 20:54:00,169.32,169.34,169.32,169.33,58100000.0
2008-07-25 20:55:00,169.33,169.335,169.325,169.335,43700000.0
2008-07-25 20:56:00,169.34,169.345,169.335,169.34,24800000.0
2008-07-25 20:57:00,169.34,169.34,169.335,169.34,39400000.0
2008-07-25 20:58:00,169.34,169.34,169.335,169.335,18600000.0
2008-07-25 20:59:00,169.335,169.34,169.335,169.34,51400000.0
2008-07-25 21:00:00,169.34,169.34,169.32,169.33,75900000.0
2008-07-25 21:01:00,169.33,169.355,169.325,169.355,159700000.0
2008-07-25 21:02:00,169.36,169.365,169.345,169.35,77300000.0
2008-07-25 21:03:00,169.35,169.35,169.35,169.35,20800000.0
2008-07-25 21:04:00,169.355,169.36,169.34,169.345,61300000.0
2008-07-25 21:05:00,169.345,169.35,169.34,169.34,69900000.0
2008-07-25 21:06:00,169.34,169.34,169.34,169.34,16800000.0
2008-07-25 21:07:00,169.34,169.34,169.33,169.34,93300000.0
2008-07-25 21:08:00,169.35,169.36,169.33,169.34,128400000.0
2008-07-25 21:09:00,169.34,169.35,169.34,169.34,31100000.0
2008-07-25 21:10:00,169.35,169.35,169.34,169.34,96900000.0
2008-07-25 21:11:00,169.35,169.35,169.34,169.345,79300000.0
2008-07-25 21:12:00,169.35,169.35,169.325,169.34,53800000.0
2008-07-25 21:13:00,169.34,169.35,169.335,169.35,58900000.0
2008-07-25 21:14:00,169.35,169.35,169.34,169.35,41700000.0
2008-07-25 21:15:00,169.35,169.35,169.33,169.34,76000000.0
2008-07-25 21:16:00,169.34,169.345,169.34,169.34,18200000.0
2008-07-25 21:17:00,169.335,169.34,169.33,169.33,65700000.0
2008-07-25 21:18:00,169.33,169.33,169.325,169.33,43600000.0
2008-07-25 21:19:00,169.34,169.34,169.335,169.335,30100000.0
2008-07-25 21:20:00,169.34,169.34,169.335,169.34,23300000.0
2008-07-25 21:21:00,169.34,169.34,169.34,169.34,25400000.0
2008-07-25 21:22:00,169.34,169.34,169.33,169.34,53800000.0
2008-07-25 21:23:00,169.34,169.34,169.335,169.335,40800000.0
2008-07-25 21:24:00,169.34,169.36,169.34,169.35,69100000.0
2008-07-25 21:25:00,169.35,169.36,169.345,169.35,54400000.0
2008-07-25 21:26:00,169.35,169.35,169.335,169.35,58600000.0
2008-07-25 21:27:00,169.35,169.35,169.35,169.35,44100000.0
2008-07-25 21:28:00,169.35,169.35,169.35,169.35,2000000.0
2008-07-25 21:29:00,169.35,169.355,169.35,169.35,35500000.0
2008-07-25 21:30:00,169.35,169.36,169.345,169.355,28100000.0
2008-07-25 21:31:00,169.355,169.355,169.35,169.35,14500000.0
2008-07-25 21:32:00,169.35,169.35,169.34,169.345,60300000.0
2008-07-25 21:33:00,169.35,169.35,169.34,169.34,34600000.0
2008-07-25 21:34:00,169.33,169.335,169.325,169.335,47100000.0
2008-07-25 21:35:00,169.33,169.335,169.33,169.335,17800000.0
2008-07-25 21:37:00,169.335,169.335,169.335,169.335,26300000.0
2008-07-25 21:38:00,169.335,169.34,169.335,169.34,10200000.0
2008-07-25 21:39:00,169.34,169.34,169.33,169.34,37400000.0
2008-07-25 21:40:00,169.34,169.34,169.335,169.34,67200000.0
2008-07-25 21:41:00,169.34,169.34,169.325,169.33,33100000.0
2008-07-25 21:42:00,169.33,169.34,169.325,169.34,67800000.0
2008-07-25 21:43:00,169.34,169.35,169.34,169.35,46000000.0
2008-07-25 21:44:00,169.345,169.345,169.345,169.345,2000000.0
2008-07-25 21:45:00,169.345,169.355,169.345,169.355,21400000.0
2008-07-25 21:46:00,169.355,169.36,169.35,169.35,43600000.0
2008-07-25 21:47:00,169.36,169.37,169.345,169.345,23100000.0
2008-07-25 21:48:00,169.36,169.37,169.34,169.35,76800000.0
2008-07-25 21:49:00,169.35,169.37,169.35,169.37,37300000.0
2008-07-25 21:50:00,169.37,169.37,169.34,169.36,67900000.0
2008-07-25 21:51:00,169.36,169.36,169.35,169.35,54700000.0
2008-07-25 21:52:00,169.35,169.36,169.34,169.36,40900000.0
2008-07-25 21:53:00,169.35,169.35,169.35,169.35,5200000.0
2008-07-25 21:54:00,169.355,169.36,169.355,169.36,8000000.0
2008-07-25 21:55:00,169.36,169.36,169.35,169.36,14600000.0
2008-07-25 21:56:00,169.36,169.37,169.36,169.37,20100000.0
2008-07-25 21:57:00,169.36,169.37,169.36,169.37,9700000.0
2008-07-25 21:58:00,169.37,169.37,169.37,169.37,32100000.0
2008-07-25 21:59:00,169.37,169.395,169.36,169.38,142100000.0
2008-07-25 22:00:00,169.39,169.39,169.36,169.37,49500000.0
2008-07-25 22:01:00,169.37,169.375,169.36,169.37,50200000.0
2008-07-25 22:02:00,169.375,169.375,169.33,169.35,70500000.0
2008-07-25 22:03:00,169.35,169.365,169.35,169.365,55400000.0
2008-07-25 22:04:00,169.37,169.38,169.365,169.365,19900000.0
2008-07-25 22:05:00,169.36,169.38,169.36,169.38,41800000.0
2008-07-25 22:06:00,169.38,169.38,169.36,169.37,32700000.0
2008-07-25 22:07:00,169.37,169.37,169.36,169.36,79000000.0
2008-07-25 22:08:00,169.37,169.375,169.36,169.36,28800000.0
2008-07-25 22:09:00,169.37,169.37,169.36,169.37,29700000.0
2008-07-25 22:10:00,169.37,169.37,169.36,169.365,15900000.0
2008-07-25 22:11:00,169.36,169.36,169.335,169.35,40900000.0
2008-07-25 22:12:00,169.35,169.36,169.35,169.36,10600000.0
2008-07-25 22:13:00,169.36,169.36,169.35,169.36,45000000.0
2008-07-25 22:14:00,169.36,169.36,169.35,169.355,55300000.0
2008-07-25 22:15:00,169.36,169.37,169.34,169.36,51100000.0
2008-07-25 22:16:00,169.36,169.36,169.31,169.31,86700000.0
2008-07-25 22:17:00,169.315,169.33,169.305,169.305,48100000.0
2008-07-25 22:18:00,169.31,169.33,169.31,169.33,27000000.0
2008-07-25 22:19:00,169.33,169.33,169.31,169.32,41700000.0
2008-07-25 22:20:00,169.32,169.32,169.32,169.32,2000000.0
2008-07-25 22:21:00,169.33,169.33,169.32,169.33,33500000.0
2008-07-25 22:22:00,169.33,169.37,169.33,169.35,125700000.0
2008-07-25 22:23:00,169.35,169.36,169.34,169.35,18700000.0
2008-07-25 22:24:00,169.34,169.36,169.33,169.35,54200000.0
2008-07-25 22:25:00,169.35,169.35,169.34,169.35,14700000.0
2008-07-25 22:26:00,169.35,169.35,169.345,169.35,22800000.0
2008-07-25 22:27:00,169.36,169.37,169.36,169.36,46100000.0
2008-07-25 22:28:00,169.37,169.38,169.36,169.37,34800000.0
2008-07-25 22:29:00,169.37,169.38,169.36,169.36,71300000.0
2008-07-25 22:30:00,169.36,169.365,169.35,169.36,60500000.0
2008-07-25 22:31:00,169.36,169.36,169.35,169.36,45200000.0
2008-07-25 22:32:00,169.36,169.36,169.35,169.35,47200000.0
2008-07-25 22:33:00,169.34,169.34,169.33,169.33,59900000.0
2008-07-25 22:34:00,169.33,169.35,169.33,169.34,90800000.0
2008-07-25 22:35:00,169.34,169.365,169.34,169.36,179300000.0
2008-07-25 22:36:00,169.36,169.36,169.35,169.36,126700000.0
2008-07-25 22:37:00,169.36,169.37,169.35,169.37,50400000.0
2008-07-25 22:38:00,169.38,169.385,169.37,169.37,40600000.0
2008-07-25 22:39:00,169.38,169.38,169.37,169.37,29900000.0
2008-07-25 22:40:00,169.37,169.38,169.36,169.36,59100000.0
2008-07-25 22:41:00,169.36,169.37,169.36,169.37,49100000.0
2008-07-25 22:42:00,169.37,169.37,169.36,169.37,54400000.0
2008-07-25 22:43:00,169.37,169.38,169.37,169.37,31400000.0
2008-07-25 22:44:00,169.37,169.37,169.37,169.37,4000000.0
2008-07-25 22:45:00,169.36,169.37,169.36,169.36,70100000.0
2008-07-25 22:46:00,169.37,169.37,169.36,169.37,31800000.0
2008-07-25 22:47:00,169.37,169.37,169.36,169.37,50300000.0
2008-07-25 22:48:00,169.37,169.37,169.36,169.37,135600000.0
2008-07-25 22:49:00,169.37,169.37,169.36,169.37,50000000.0
2008-07-25 22:50:00,169.37,169.38,169.37,169.38,98300000.0
2008-07-25 22:51:00,169.38,169.42,169.38,169.41,35200000.0
2008-07-25 22:52:00,169.41,169.43,169.4,169.42,111600000.0
2008-07-25 22:53:00,169.425,169.43,169.395,169.415,160200000.0
2008-07-25 22:54:00,169.405,169.415,169.4,169.4,166400000.0
2008-07-25 22:55:00,169.405,169.435,169.4,169.43,121200000.0
2008-07-25 22:56:00,169.43,169.43,169.385,169.41,137400000.0
2008-07-25 22:57:00,169.41,169.435,169.4,169.43,48100000.0
2008-07-25 22:58:00,169.43,169.44,169.43,169.435,92900000.0
2008-07-25 22:59:00,169.435,169.45,169.385,169.395,120200000.0
2008-07-27 23:10:00,169.23,169.23,169.23,169.23,13600000.0
2008-07-27 23:11:00,169.23,169.23,169.225,169.225,14600000.0
2008-07-27 23:12:00,169.23,169.24,169.23,169.24,44400000.0
2008-07-27 23:13:00,169.255,169.29,169.245,169.265,199800000.0
2008-07-27 23:14:00,169.27,169.27,169.26,169.26,91200000.0
2008-07-27 23:16:00,169.26,169.265,169.26,169.265,45900000.0
2008-07-27 23:17:00,169.26,169.26,169.26,169.26,20400001.0
2008-07-27 23:19:00,169.265,169.27,169.265,169.27,2000000.0
2008-07-27 23:22:00,169.27,169.27,169.27,169.27,17200000.0
2008-07-27 23:23:00,169.27,169.27,169.27,169.27,18400000.0
2008-07-27 23:24:00,169.27,169.27,169.27,169.27,14700000.0
2008-07-27 23:25:00,169.27,169.27,169.27,169.27,16700000.0
2008-07-27 23:26:00,169.27,169.27,169.27,169.27,1000000.0
2008-07-27 23:27:00,169.27,169.27,169.27,169.27,15700000.0
2008-07-27 23:28:00,169.27,169.27,169.27,169.27,15700000.0
2008-07-27 23:29:00,169.27,169.27,169.27,169.27,14700000.0
2008-07-27 23:30:00,169.285,169.29,169.285,169.29,2000000.0
2008-07-27 23:31:00,169.265,169.29,169.265,169.29,16500000.0
2008-07-27 23:32:00,169.3,169.3,169.28,169.28,22000000.0
2008-07-27 23:33:00,169.28,169.28,169.26,169.27,47400000.0
2008-07-27 23:34:00,169.27,169.27,169.27,169.27,3000000.0
2008-07-27 23:35:00,169.27,169.28,169.27,169.27,8000000.0
2008-07-27 23:36:00,169.27,169.27,169.27,169.27,7000000.0
2008-07-27 23:38:00,169.27,169.27,169.26,169.26,8000000.0
2008-07-27 23:41:00,169.26,169.26,169.26,169.26,6000000.0
2008-07-27 23:42:00,169.26,169.26,169.24,169.24,14000000.0
2008-07-27 23:43:00,169.24,169.25,169.24,169.25,9000000.0
2008-07-27 23:44:00,169.24,169.25,169.24,169.25,13000000.0
2008-07-27 23:45:00,169.26,169.26,169.25,169.25,7000000.0
2008-07-27 23:46:00,169.26,169.28,169.25,169.27,86800000.0
2008-07-27 23:47:00,169.27,169.29,169.27,169.28,52000000.0
2008-07-27 23:48:00,169.28,169.28,169.28,169.28,26200000.0
2008-07-27 23:49:00,169.28,169.28,169.28,169.28,54000000.0
2008-07-27 23:50:00,169.28,169.29,169.28,169.28,73600000.0
2008-07-27 23:51:00,169.28,169.29,169.28,169.28,96100001.0
2008-07-27 23:52:00,169.27,169.28,169.25,169.26,87600000.0
2008-07-27 23:53:00,169.27,169.27,169.27,169.27,1000000.0
2008-07-27 23:54:00,169.27,169.305,169.27,169.305,21100000.0
2008-07-27 23:55:00,169.305,169.305,169.27,169.28,6700000.0
2008-07-27 23:56:00,169.275,169.285,169.27,169.285,5700000.0
2008-07-27 23:57:00,169.295,169.35,169.295,169.345,23400000.0
2008-07-27 23:58:00,169.35,169.375,169.34,169.34,27900000.0
2008-07-27 23:59:00,169.345,169.345,169.27,169.27,15100000.0
2008-07-28 00:00:00,169.26,169.295,169.26,169.29,7700000.0
2008-07-28 00:01:00,169.295,169.3,169.295,169.295,5700000.0
2008-07-28 00:02:00,169.3,169.315,169.295,169.31,20500000.0
2008-07-28 00:03:00,169.31,169.31,169.28,169.28,39900000.0
2008-07-28 00:04:00,169.28,169.29,169.28,169.28,24800000.0
2008-07-28 00:05:00,169.28,169.32,169.28,169.315,59000000.0
2008-07-28 00:06:00,169.28,169.32,169.27,169.31,34100000.0
2008-07-28 00:07:00,169.32,169.33,169.32,169.33,16400000.0
2008-07-28 00:08:00,169.345,169.35,169.315,169.33,26700000.0
2008-07-28 00:09:00,169.32,169.32,169.285,169.285,16900000.0
2008-07-28 00:10:00,169.28,169.32,169.275,169.31,37300000.0
2008-07-28 00:11:00,169.31,169.32,169.285,169.3,14800000.0
2008-07-28 00:12:00,169.29,169.29,169.28,169.29,17400000.0
2008-07-28 00:13:00,169.28,169.28,169.25,169.25,36100000.0
2008-07-28 00:14:00,169.25,169.26,169.24,169.25,24900000.0
2008-07-28 00:15:00,169.25,169.25,169.25,169.25,3000000.0
2008-07-28 00:16:00,169.245,169.25,169.23,169.24,23500000.0
2008-07-28 00:17:00,169.23,169.26,169.23,169.25,58700000.0
2008-07-28 00:18:00,169.255,169.32,169.255,169.32,84300000.0
2008-07-28 00:19:00,169.31,169.34,169.28,169.29,91100000.0
2008-07-28 00:20:00,169.285,169.31,169.28,169.3,85900000.0
2008-07-28 00:21:00,169.31,169.32,169.3,169.32,38300000.0
2008-07-28 00:22:00,169.32,169.33,169.275,169.32,233200000.0
2008-07-28 00:23:00,169.32,169.33,169.31,169.33,68300000.0
2008-07-28 00:24:00,169.33,169.35,169.32,169.34,65700000.0
2008-07-28 00:25:00,169.34,169.35,169.33,169.35,46900000.0
2008-07-28 00:26:00,169.35,169.36,169.34,169.35,87200000.0
2008-07-28 00:27:00,169.355,169.355,169.355,169.355,3700000.0
2008-07-28 00:28:00,169.36,169.36,169.35,169.35,48600000.0
2008-07-28 00:29:00,169.35,169.37,169.35,169.37,39500000.0
2008-07-28 00:30:00,169.37,169.38,169.37,169.37,32700000.0
2008-07-28 00:31:00,169.38,169.38,169.37,169.37,4000000.0
2008-07-28 00:32:00,169.37,169.38,169.37,169.38,7000000.0
2008-07-28 00:33:00,169.37,169.38,169.36,169.36,9000000.0
2008-07-28 00:34:00,169.36,169.36,169.35,169.35,7100000.0
2008-07-28 00:35:00,169.315,169.32,169.315,169.32,31700000.0
2008-07-28 00:36:00,169.32,169.33,169.32,169.32,13300000.0
2008-07-28 00:37:00,169.335,169.35,169.335,169.35,11300000.0
2008-07-28 00:38:00,169.35,169.355,169.34,169.34,42500000.0
2008-07-28 00:39:00,169.34,169.35,169.33,169.34,51900000.0
2008-07-28 00:40:00,169.34,169.34,169.33,169.33,36100000.0
2008-07-28 00:41:00,169.32,169.32,169.31,169.31,7000000.0
2008-07-28 00:42:00,169.32,169.32,169.31,169.32,5000000.0
2008-07-28 00:43:00,169.3,169.305,169.3,169.305,3700000.0
2008-07-28 00:44:00,169.305,169.31,169.29,169.29,18200000.0
2008-07-28 00:45:00,169.29,169.3,169.29,169.3,13700000.0
2008-07-28 00:46:00,169.29,169.29,169.29,169.29,12200000.0
2008-07-28 00:47:00,169.29,169.3,169.29,169.29,20900000.0
2008-07-28 00:48:00,169.29,169.3,169.235,169.29,45900000.0
2008-07-28 00:49:00,169.29,169.29,169.25,169.25,38400000.0
2008-07-28 00:50:00,169.265,169.29,169.265,169.29,14000000.0
2008-07-28 00:51:00,169.29,169.29,169.28,169.28,8000000.0
2008-07-28 00:52:00,169.28,169.315,169.255,169.3,43600000.0
2008-07-28 00:53:00,169.3,169.3,169.29,169.3,29500000.0
2008-07-28 00:54:00,169.3,169.3,169.29,169.3,35000000.0
2008-07-28 00:55:00,169.3,169.33,169.29,169.32,71100000.0
2008-07-28 00:56:00,169.32,169.32,169.3,169.3,16100000.0
2008-07-28 00:57:00,169.29,169.29,169.29,169.29,5000000.0
2008-07-28 00:58:00,169.29,169.29,169.28,169.29,8000000.0
2008-07-28 00:59:00,169.29,169.29,169.27,169.27,20800000.0
2008-07-28 01:00:00,169.265,169.27,169.26,169.27,9800000.0
2008-07-28 01:01:00,169.26,169.27,169.26,169.26,3000000.0
2008-07-28 01:02:00,169.25,169.29,169.25,169.29,66400000.0
2008-07-28 01:03:00,169.28,169.28,169.245,169.25,39000000.0
2008-07-28 01:04:00,169.25,169.31,169.25,169.31,46200000.0
2008-07-28 01:05:00,169.3,169.31,169.3,169.31,6600000.0
2008-07-28 01:06:00,169.31,169.33,169.31,169.33,15000000.0
2008-07-28 01:07:00,169.33,169.34,169.33,169.34,15000000.0
2008-07-28 01:08:00,169.33,169.34,169.33,169.33,14600000.0
2008-07-28 01:09:00,169.34,169.34,169.34,169.34,4000000.0
2008-07-28 01:10:00,169.33,169.335,169.33,169.33,40900000.0
2008-07-28 01:11:00,169.33,169.34,169.33,169.34,42700000.0
2008-07-28 01:12:00,169.34,169.34,169.33,169.34,17600000.0
2008-07-28 01:13:00,169.33,169.33,169.33,169.33,2000000.0
2008-07-28 01:14:00,169.33,169.34,169.33,169.33,18800000.0
2008-07-28 01:15:00,169.32,169.32,169.285,169.3,45900000.0
2008-07-28 01:16:00,169.3,169.31,169.245,169.28,46800000.0
2008-07-28 01:17:00,169.28,169.28,169.28,169.28,1000000.0
2008-07-28 01:18:00,169.28,169.29,169.28,169.29,4000000.0
2008-07-28 01:19:00,169.29,169.29,169.28,169.28,7400000.0
2008-07-28 01:20:00,169.28,169.28,169.28,169.28,7400000.0
2008-07-28 01:21:00,169.28,169.28,169.28,169.28,2000000.0
2008-07-28 01:22:00,169.28,169.28,169.27,169.27,33300000.0
2008-07-28 01:23:00,169.27,169.31,169.27,169.31,23200000.0
2008-07-28 01:24:00,169.29,169.315,169.29,169.315,13100000.0
2008-07-28 01:25:00,169.31,169.31,169.31,169.31,1000000.0
2008-07-28 01:26:00,169.31,169.31,169.29,169.29,14900000.0
2008-07-28 01:27:00,169.29,169.29,169.26,169.27,137700000.0
2008-07-28 01:28:00,169.26,169.28,169.25,169.28,38400000.0
2008-07-28 01:29:00,169.27,169.29,169.26,169.26,33000000.0
2008-07-28 01:30:00,169.26,169.27,169.24,169.24,44800000.0
2008-07-28 01:31:00,169.25,169.26,169.24,169.26,18200000.0
2008-07-28 01:32:00,169.26,169.27,169.25,169.26,24000000.0
2008-07-28 01:33:00,169.25,169.26,169.24,169.25,100400000.0
2008-07-28 01:34:00,169.25,169.28,169.25,169.27,111500000.0
2008-07-28 01:35:00,169.27,169.29,169.26,169.28,66700000.0
2008-07-28 01:36:00,169.28,169.28,169.27,169.28,23600000.0
2008-07-28 01:37:00,169.28,169.28,169.245,169.27,62500000.0
2008-07-28 01:38:00,169.28,169.28,169.27,169.27,10100000.0
2008-07-28 01:39:00,169.26,169.26,169.26,169.26,1000000.0
2008-07-28 01:40:00,169.26,169.26,169.26,169.26,6000000.0
2008-07-28 01:41:00,169.26,169.26,169.25,169.26,97600000.0
2008-07-28 01:42:00,169.26,169.27,169.24,169.24,50100000.0
2008-07-28 01:43:00,169.24,169.28,169.24,169.28,148300000.0
2008-07-28 01:44:00,169.29,169.29,169.29,169.29,2000000.0
2008-07-28 01:45:00,169.29,169.3,169.28,169.28,24100000.0
2008-07-28 01:46:00,169.28,169.325,169.28,169.31,20900000.0
2008-07-28 01:47:00,169.325,169.325,169.3,169.32,43200000.0
2008-07-28 01:48:00,169.32,169.34,169.32,169.32,33100000.0
2008-07-28 01:49:00,169.32,169.32,169.31,169.31,31300000.0
2008-07-28 01:50:00,169.31,169.32,169.31,169.31,22700000.0
2008-07-28 01:51:00,169.31,169.32,169.305,169.32,38700000.0
2008-07-28 01:52:00,169.315,169.33,169.315,169.32,16000000.0
2008-07-28 01:53:00,169.32,169.34,169.32,169.33,53600000.0
2008-07-28 01:54:00,169.32,169.32,169.31,169.31,20000000.0
2008-07-28 01:55:00,169.31,169.31,169.29,169.3,92100000.0
2008-07-28 01:56:00,169.31,169.31,169.29,169.3,13800000.0
2008-07-28 01:57:00,169.3,169.3,169.3,169.3,3000000.0
2008-07-28 01:58:00,169.3,169.3,169.29,169.29,10800000.0
2008-07-28 01:59:00,169.29,169.29,169.29,169.29,3000000.0
2008-07-28 02:00:00,169.29,169.31,169.275,169.29,197100000.0
2008-07-28 02:01:00,169.29,169.29,169.28,169.29,16000000.0
2008-07-28 02:02:00,169.3,169.32,169.3,169.31,121000000.0
2008-07-28 02:03:00,169.31,169.36,169.305,169.34,114400000.0
2008-07-28 02:04:00,169.34,169.37,169.34,169.36,179900000.0
2008-07-28 02:05:00,169.36,169.36,169.34,169.34,78900000.0
2008-07-28 02:06:00,169.34,169.36,169.32,169.33,164500000.0
2008-07-28 02:07:00,169.33,169.34,169.3,169.31,198300000.0
2008-07-28 02:08:00,169.32,169.32,169.29,169.305,61700000.0
2008-07-28 02:09:00,169.3,169.33,169.3,169.32,171700000.0
2008-07-28 02:10:00,169.32,169.33,169.31,169.32,103300000.0
2008-07-28 02:11:00,169.315,169.315,169.3,169.31,142100000.0
2008-07-28 02:12:00,169.31,169.31,169.3,169.31,89700000.0
2008-07-28 02:13:00,169.31,169.32,169.29,169.3,188800000.0
2008-07-28 02:14:00,169.3,169.32,169.3,169.31,168900000.0
2008-07-28 02:15:00,169.32,169.35,169.31,169.33,207800000.0
2008-07-28 02:16:00,169.33,169.335,169.325,169.33,63500000.0
2008-07-28 02:17:00,169.33,169.34,169.32,169.34,176200000.0
2008-07-28 02:18:00,169.33,169.47,169.33,169.46,659900003.0
2008-07-28 02:19:00,169.46,169.48,169.445,169.47,424500000.0
2008-07-28 02:20:00,169.46,169.46,169.43,169.45,369100000.0
2008-07-28 02:21:00,169.45,169.46,169.44,169.455,133800000.0
2008-07-28 02:22:00,169.45,169.465,169.44,169.45,163100000.0
2008-07-28 02:23:00,169.45,169.48,169.45,169.475,143000000.0
2008-07-28 02:24:00,169.475,169.485,169.47,169.485,183300000.0
2008-07-28 02:25:00,169.485,169.52,169.47,169.52,262900001.0
2008-07-28 02:26:00,169.51,169.555,169.505,169.55,452500001.0
2008-07-28 02:27:00,169.55,169.605,169.525,169.525,428100000.0
2008-07-28 02:28:00,169.53,169.545,169.515,169.53,251200000.0
2008-07-28 02:29:00,169.53,169.61,169.515,169.57,346900000.0
2008-07-28 02:30:00,169.57,169.585,169.525,169.57,366600000.0
2008-07-28 02:31:00,169.58,169.655,169.57,169.62,614699999.0
2008-07-28 02:32:00,169.62,169.63,169.59,169.59,335100000.0
2008-07-28 02:33:00,169.59,169.6,169.57,169.57,274500000.0
2008-07-28 02:34:00,169.57,169.585,169.57,169.58,191300000.0
2008-07-28 02:35:00,169.58,169.635,169.575,169.63,462199999.0
2008-07-28 02:36:00,169.625,169.705,169.625,169.68,387400000.0
2008-07-28 02:37:00,169.68,169.7,169.625,169.63,369300000.0
2008-07-28 02:38:00,169.63,169.63,169.57,169.58,284500000.0
2008-07-28 02:39:00,169.58,169.58,169.55,169.57,511699999.0
2008-07-28 02:40:00,169.57,169.58,169.555,169.56,151100000.0
2008-07-28 02:41:00,169.56,169.58,169.56,169.56,270300000.0
2008-07-28 02:42:00,169.56,169.585,169.555,169.58,268200000.0
2008-07-28 02:43:00,169.58,169.6,169.56,169.58,268200001.0
2008-07-28 02:44:00,169.575,169.595,169.57,169.58,296000000.0
2008-07-28 02:45:00,169.58,169.59,169.57,169.585,166600000.0
2008-07-28 02:46:00,169.585,169.59,169.57,169.57,249900000.0
2008-07-28 02:47:00,169.57,169.58,169.54,169.555,122500000.0
2008-07-28 02:48:00,169.555,169.56,169.51,169.52,357099999.0
2008-07-28 02:49:00,169.51,169.56,169.51,169.55,274500000.0
2008-07-28 02:50:00,169.555,169.585,169.53,169.585,240000000.0
2008-07-28 02:51:00,169.585,169.585,169.55,169.56,209600000.0
2008-07-28 02:52:00,169.56,169.56,169.505,169.505,111400000.0
2008-07-28 02:53:00,169.505,169.505,169.48,169.5,125900000.0
2008-07-28 02:54:00,169.5,169.54,169.49,169.49,348800000.0
2008-07-28 02:55:00,169.49,169.51,169.45,169.46,353200001.0
2008-07-28 02:56:00,169.46,169.5,169.46,169.5,232300000.0
2008-07-28 02:57:00,169.5,169.5,169.475,169.48,160500000.0
2008-07-28 02:58:00,169.485,169.485,169.465,169.47,197000000.0
2008-07-28 02:59:00,169.47,169.48,169.47,169.48,62800000.0
2008-07-28 03:00:00,169.48,169.48,169.47,169.47,147700000.0
2008-07-28 03:01:00,169.47,169.48,169.46,169.465,92900000.0
2008-07-28 03:02:00,169.465,169.47,169.455,169.455,167400000.0
2008-07-28 03:03:00,169.45,169.47,169.43,169.45,527099999.0
2008-07-28 03:04:00,169.45,169.48,169.45,169.465,198600000.0
2008-07-28 03:05:00,169.47,169.48,169.465,169.475,128600000.0
2008-07-28 03:06:00,169.47,169.485,169.47,169.485,113100000.0
2008-07-28 03:07:00,169.485,169.485,169.47,169.48,131100000.0
2008-07-28 03:08:00,169.48,169.5,169.48,169.495,208600000.0
2008-07-28 03:09:00,169.49,169.5,169.48,169.485,75600000.0
2008-07-28 03:10:00,169.48,169.485,169.47,169.47,136100002.0
2008-07-28 03:11:00,169.475,169.48,169.47,169.48,160100001.0
2008-07-28 03:12:00,169.48,169.495,169.48,169.495,61800000.0
2008-07-28 03:13:00,169.49,169.515,169.49,169.51,101500000.0
2008-07-28 03:14:00,169.51,169.51,169.49,169.49,89900000.0
2008-07-28 03:15:00,169.5,169.5,169.495,169.5,35600000.0
2008-07-28 03:16:00,169.5,169.515,169.5,169.515,59400000.0
2008-07-28 03:17:00,169.515,169.52,169.505,169.52,60600000.0
2008-07-28 03:18:00,169.52,169.52,169.51,169.51,53500000.0
2008-07-28 03:19:00,169.51,169.53,169.5,169.52,303700000.0
2008-07-28 03:20:00,169.52,169.53,169.52,169.53,69600000.0
2008-07-28 03:21:00,169.53,169.53,169.52,169.53,189100000.0
2008-07-28 03:22:00,169.525,169.53,169.505,169.52,259600000.0
2008-07-28 03:23:00,169.52,169.53,169.51,169.52,352300000.0
2008-07-28 03:24:00,169.52,169.525,169.51,169.52,164400000.0
2008-07-28 03:25:00,169.515,169.52,169.51,169.52,313400000.0
2008-07-28 03:26:00,169.52,169.525,169.51,169.52,140900000.0
2008-07-28 03:27:00,169.52,169.54,169.51,169.52,311700000.0
2008-07-28 03:28:00,169.52,169.53,169.52,169.53,112300000.0
2008-07-28 03:29:00,169.53,169.54,169.52,169.52,31100000.0
2008-07-28 03:30:00,169.52,169.52,169.5,169.51,69900000.0
2008-07-28 03:31:00,169.51,169.51,169.49,169.49,49700000.0
2008-07-28 03:32:00,169.49,169.495,169.47,169.48,115700000.0
2008-07-28 03:33:00,169.48,169.49,169.48,169.48,70600000.0
2008-07-28 03:34:00,169.47,169.48,169.46,169.47,108000000.0
2008-07-28 03:35:00,169.47,169.47,169.45,169.46,194400000.0
2008-07-28 03:36:00,169.46,169.46,169.45,169.46,268300000.0
2008-07-28 03:37:00,169.46,169.48,169.445,169.47,208000000.0
2008-07-28 03:38:00,169.47,169.48,169.45,169.45,184400000.0
2008-07-28 03:39:00,169.45,169.46,169.43,169.43,165200000.0
2008-07-28 03:40:00,169.43,169.45,169.43,169.44,79100000.0
2008-07-28 03:41:00,169.44,169.46,169.44,169.45,178500000.0
2008-07-28 03:42:00,169.45,169.45,169.44,169.45,24800000.0
2008-07-28 03:43:00,169.445,169.45,169.43,169.43,92700000.0
2008-07-28 03:44:00,169.42,169.45,169.4,169.44,250100000.0
2008-07-28 03:45:00,169.44,169.44,169.43,169.44,319400000.0
2008-07-28 03:46:00,169.44,169.44,169.43,169.43,56900000.0
2008-07-28 03:47:00,169.43,169.44,169.42,169.43,306300000.0
2008-07-28 03:48:00,169.43,169.45,169.43,169.45,292900000.0
2008-07-28 03:49:00,169.45,169.46,169.45,169.45,167100000.0
2008-07-28 03:50:00,169.45,169.46,169.45,169.45,90800000.0
2008-07-28 03:51:00,169.45,169.48,169.45,169.47,143000000.0
2008-07-28 03:52:00,169.47,169.47,169.47,169.47,128700000.0
2008-07-28 03:53:00,169.47,169.48,169.47,169.48,71700000.0
2008-07-28 03:54:00,169.475,169.49,169.475,169.48,109200000.0
2008-07-28 03:55:00,169.48,169.48,169.48,169.48,4200000.0
2008-07-28 03:56:00,169.48,169.48,169.47,169.48,65000000.0
2008-07-28 03:57:00,169.48,169.49,169.475,169.49,212900000.0
2008-07-28 03:58:00,169.49,169.49,169.48,169.48,68800000.0
2008-07-28 03:59:00,169.48,169.48,169.47,169.47,243800000.0
2008-07-28 04:00:00,169.47,169.48,169.47,169.47,130000000.0
2008-07-28 04:01:00,169.47,169.48,169.47,169.47,149500000.0
2008-07-28 04:02:00,169.48,169.48,169.47,169.48,32700000.0
2008-07-28 04:03:00,169.48,169.48,169.48,169.48,26400000.0
2008-07-28 04:04:00,169.48,169.48,169.47,169.47,147500000.0
2008-07-28 04:05:00,169.47,169.47,169.45,169.46,202500000.0
2008-07-28 04:06:00,169.46,169.48,169.46,169.48,31100000.0
2008-07-28 04:07:00,169.48,169.485,169.47,169.47,135600000.0
2008-07-28 04:08:00,169.47,169.5,169.47,169.5,217100000.0
2008-07-28 04:09:00,169.5,169.5,169.475,169.48,84400000.0
2008-07-28 04:10:00,169.48,169.49,169.47,169.48,142900000.0
2008-07-28 04:11:00,169.48,169.48,169.48,169.48,54600000.0
2008-07-28 04:12:00,169.48,169.48,169.47,169.48,97000000.0
2008-07-28 04:13:00,169.48,169.48,169.46,169.46,425700000.0
2008-07-28 04:14:00,169.46,169.47,169.455,169.47,233200000.0
2008-07-28 04:15:00,169.47,169.48,169.47,169.48,123400000.0
2008-07-28 04:16:00,169.48,169.485,169.46,169.46,147700000.0
2008-07-28 04:17:00,169.46,169.47,169.46,169.465,99700000.0
2008-07-28 04:18:00,169.46,169.48,169.46,169.48,54300000.0
2008-07-28 04:19:00,169.47,169.5,169.47,169.49,87200000.0
2008-07-28 04:20:00,169.49,169.49,169.47,169.47,85700000.0
2008-07-28 04:21:00,169.47,169.515,169.47,169.475,138000000.0
2008-07-28 04:22:00,169.48,169.52,169.48,169.495,250699998.0
2008-07-28 04:23:00,169.5,169.505,169.49,169.505,96600000.0
2008-07-28 04:24:00,169.5,169.52,169.49,169.515,77100000.0
2008-07-28 04:25:00,169.515,169.52,169.51,169.51,17400000.0
2008-07-28 04:26:00,169.51,169.51,169.49,169.5,41000000.0
2008-07-28 04:27:00,169.505,169.505,169.49,169.505,57100000.0
2008-07-28 04:28:00,169.505,169.505,169.5,169.5,26900000.0
2008-07-28 04:29:00,169.5,169.5,169.49,169.49,5800000.0
2008-07-28 04:30:00,169.49,169.5,169.48,169.49,51100000.0
2008-07-28 04:31:00,169.485,169.49,169.485,169.49,15800000.0
2008-07-28 04:32:00,169.49,169.49,169.48,169.49,28400000.0
2008-07-28 04:33:00,169.485,169.485,169.48,169.48,32200000.0
2008-07-28 04:34:00,169.48,169.48,169.47,169.47,95200000.0
2008-07-28 04:35:00,169.47,169.47,169.45,169.45,186300000.0
2008-07-28 04:36:00,169.445,169.445,169.44,169.44,6800000.0
2008-07-28 04:37:00,169.44,169.45,169.44,169.45,61800000.0
2008-07-28 04:38:00,169.45,169.45,169.395,169.41,151200000.0
2008-07-28 04:39:00,169.41,169.45,169.41,169.45,174900000.0
2008-07-28 04:40:00,169.45,169.48,169.45,169.47,80200000.0
2008-07-28 04:41:00,169.47,169.5,169.47,169.5,280700000.0
2008-07-28 04:42:00,169.5,169.5,169.49,169.49,123700000.0
2008-07-28 04:43:00,169.49,169.495,169.46,169.47,394200000.0
2008-07-28 04:44:00,169.47,169.52,169.47,169.51,408700000.0
2008-07-28 04:45:00,169.52,169.52,169.48,169.48,134200000.0
2008-07-28 04:46:00,169.48,169.49,169.47,169.49,279600000.0
2008-07-28 04:47:00,169.49,169.51,169.49,169.49,211600000.0
2008-07-28 04:48:00,169.49,169.5,169.48,169.49,215100000.0
2008-07-28 04:49:00,169.49,169.52,169.49,169.51,242800000.0
2008-07-28 04:50:00,169.51,169.53,169.51,169.53,76000000.0
2008-07-28 04:51:00,169.53,169.53,169.51,169.51,162800000.0
2008-07-28 04:52:00,169.51,169.51,169.5,169.51,88600000.0
2008-07-28 04:53:00,169.51,169.515,169.5,169.5,133500000.0
2008-07-28 04:54:00,169.5,169.5,169.5,169.5,67000000.0
2008-07-28 04:55:00,169.5,169.5,169.48,169.48,184300000.0
2008-07-28 04:56:00,169.49,169.49,169.47,169.47,49200000.0
2008-07-28 04:57:00,169.47,169.47,169.465,169.47,13200000.0
2008-07-28 04:58:00,169.465,169.485,169.465,169.475,68400000.0
2008-07-28 04:59:00,169.47,169.475,169.465,169.47,43500000.0
2008-07-28 05:00:00,169.47,169.48,169.47,169.47,42400000.0
2008-07-28 05:01:00,169.47,169.475,169.455,169.455,46700000.0
2008-07-28 05:02:00,169.46,169.48,169.46,169.475,106400000.0
2008-07-28 05:03:00,169.48,169.48,169.47,169.475,60600000.0
2008-07-28 05:04:00,169.475,169.495,169.475,169.495,25200000.0
2008-07-28 05:05:00,169.495,169.5,169.49,169.49,66200000.0
2008-07-28 05:06:00,169.49,169.49,169.47,169.485,58600000.0
2008-07-28 05:07:00,169.49,169.495,169.485,169.495,51900000.0
2008-07-28 05:08:00,169.495,169.495,169.45,169.45,194400000.0
2008-07-28 05:09:00,169.46,169.465,169.44,169.45,128900000.0
2008-07-28 05:10:00,169.45,169.46,169.45,169.46,85100000.0
2008-07-28 05:11:00,169.46,169.46,169.43,169.43,132300000.0
2008-07-28 05:12:00,169.43,169.46,169.43,169.455,168000000.0
2008-07-28 05:13:00,169.46,169.46,169.45,169.46,72100000.0
2008-07-28 05:14:00,169.455,169.455,169.42,169.43,103100000.0
2008-07-28 05:15:00,169.425,169.425,169.425,169.425,1000000.0
2008-07-28 05:16:00,169.425,169.425,169.41,169.41,35300000.0
2008-07-28 05:17:00,169.41,169.41,169.4,169.4,247100000.0
2008-07-28 05:18:00,169.4,169.4,169.36,169.37,246799998.0
2008-07-28 05:19:00,169.37,169.39,169.35,169.38,254999999.0
2008-07-28 05:20:00,169.38,169.42,169.38,169.42,307400000.0
2008-07-28 05:21:00,169.42,169.425,169.41,169.41,287900000.0
2008-07-28 05:22:00,169.42,169.425,169.41,169.425,83700000.0
2008-07-28 05:23:00,169.425,169.435,169.425,169.435,20300000.0
2008-07-28 05:24:00,169.435,169.44,169.42,169.43,105500000.0
2008-07-28 05:25:00,169.44,169.44,169.43,169.435,60000000.0
2008-07-28 05:26:00,169.435,169.435,169.425,169.425,115500000.0
2008-07-28 05:27:00,169.43,169.43,169.42,169.425,47400000.0
2008-07-28 05:28:00,169.425,169.425,169.42,169.42,58400000.0
2008-07-28 05:29:00,169.415,169.425,169.415,169.42,47900000.0
2008-07-28 05:30:00,169.415,169.43,169.415,169.42,107400000.0
2008-07-28 05:31:00,169.42,169.44,169.42,169.43,146400000.0
2008-07-28 05:32:00,169.43,169.43,169.405,169.42,134000000.0
2008-07-28 05:33:00,169.41,169.43,169.41,169.42,85500000.0
2008-07-28 05:34:00,169.43,169.43,169.42,169.43,22900000.0
2008-07-28 05:35:00,169.43,169.43,169.43,169.43,3800000.0
2008-07-28 05:36:00,169.44,169.44,169.43,169.44,139600000.0
2008-07-28 05:37:00,169.44,169.485,169.44,169.48,343300000.0
2008-07-28 05:38:00,169.48,169.485,169.46,169.46,118800000.0
2008-07-28 05:39:00,169.46,169.47,169.46,169.47,35000000.0
2008-07-28 05:40:00,169.47,169.48,169.47,169.47,361800000.0
2008-07-28 05:41:00,169.47,169.47,169.46,169.46,99900000.0
2008-07-28 05:42:00,169.46,169.46,169.46,169.46,121300000.0
2008-07-28 05:43:00,169.46,169.48,169.46,169.48,152400000.0
2008-07-28 05:44:00,169.49,169.51,169.49,169.51,269600000.0
2008-07-28 05:45:00,169.51,169.52,169.5,169.5,166100000.0
2008-07-28 05:46:00,169.5,169.52,169.47,169.51,318200000.0
2008-07-28 05:47:00,169.51,169.515,169.5,169.51,160900000.0
2008-07-28 05:48:00,169.505,169.51,169.5,169.5,104400000.0
2008-07-28 05:49:00,169.5,169.5,169.48,169.49,164500000.0
2008-07-28 05:50:00,169.49,169.49,169.48,169.49,108500000.0
2008-07-28 05:51:00,169.49,169.56,169.49,169.55,274600000.0
2008-07-28 05:52:00,169.55,169.55,169.53,169.53,315100000.0
2008-07-28 05:53:00,169.54,169.54,169.51,169.52,149000000.0
2008-07-28 05:54:00,169.52,169.53,169.49,169.5,245300000.0
2008-07-28 05:55:00,169.51,169.54,169.51,169.52,428000000.0
2008-07-28 05:56:00,169.51,169.51,169.47,169.47,431600000.0
2008-07-28 05:57:00,169.47,169.49,169.45,169.47,257400000.0
2008-07-28 05:58:00,169.47,169.48,169.455,169.47,170700000.0
2008-07-28 05:59:00,169.47,169.47,169.445,169.445,249600000.0
2008-07-28 06:00:00,169.445,169.46,169.44,169.455,130400000.0
2008-07-28 06:01:00,169.455,169.46,169.445,169.445,117800000.0
2008-07-28 06:02:00,169.45,169.455,169.44,169.44,20000000.0
2008-07-28 06:03:00,169.45,169.45,169.44,169.45,230400000.0
2008-07-28 06:04:00,169.46,169.47,169.45,169.47,152300000.0
2008-07-28 06:05:00,169.47,169.48,169.46,169.475,140500000.0
2008-07-28 06:06:00,169.475,169.5,169.475,169.5,88500000.0
2008-07-28 06:07:00,169.5,169.54,169.5,169.54,158500000.0
2008-07-28 06:08:00,169.54,169.55,169.54,169.54,97600000.0
2008-07-28 06:09:00,169.54,169.54,169.54,169.54,63100000.0
2008-07-28 06:10:00,169.54,169.555,169.54,169.545,140600000.0
2008-07-28 06:11:00,169.545,169.55,169.54,169.55,94800000.0
2008-07-28 06:12:00,169.55,169.55,169.54,169.54,245900000.0
2008-07-28 06:13:00,169.54,169.54,169.54,169.54,460900000.0
2008-07-28 06:14:00,169.54,169.54,169.525,169.53,271800000.0
2008-07-28 06:15:00,169.53,169.53,169.52,169.52,221700000.0
2008-07-28 06:16:00,169.52,169.535,169.52,169.525,104800000.0
2008-07-28 06:17:00,169.53,169.53,169.51,169.52,119600000.0
2008-07-28 06:18:00,169.52,169.525,169.51,169.515,61600000.0
2008-07-28 06:19:00,169.515,169.515,169.51,169.515,40700000.0
2008-07-28 06:20:00,169.515,169.515,169.505,169.515,69100000.0
2008-07-28 06:21:00,169.51,169.51,169.5,169.5,120700000.0
2008-07-28 06:22:00,169.5,169.505,169.5,169.5,81200000.0
2008-07-28 06:23:00,169.5,169.505,169.485,169.5,283900000.0
2008-07-28 06:24:00,169.5,169.5,169.48,169.49,302100000.0
2008-07-28 06:25:00,169.49,169.495,169.48,169.495,126700000.0
2008-07-28 06:26:00,169.495,169.5,169.49,169.495,70600000.0
2008-07-28 06:27:00,169.495,169.495,169.46,169.47,126700000.0
2008-07-28 06:28:00,169.465,169.47,169.44,169.44,163000000.0
2008-07-28 06:29:00,169.44,169.44,169.42,169.43,177900000.0
2008-07-28 06:30:00,169.43,169.43,169.4,169.405,161600000.0
2008-07-28 06:31:00,169.41,169.41,169.405,169.41,47000000.0
2008-07-28 06:32:00,169.41,169.415,169.385,169.415,205600000.0
2008-07-28 06:33:00,169.415,169.415,169.385,169.395,144500000.0
2008-07-28 06:34:00,169.395,169.4,169.36,169.37,161100000.0
2008-07-28 06:35:00,169.37,169.4,169.35,169.4,138100000.0
2008-07-28 06:36:00,169.4,169.42,169.4,169.415,114200000.0
2008-07-28 06:37:00,169.415,169.415,169.41,169.41,51800000.0
2008-07-28 06:38:00,169.41,169.415,169.38,169.41,202500000.0
2008-07-28 06:39:00,169.41,169.42,169.4,169.41,221500000.0
2008-07-28 06:40:00,169.41,169.425,169.405,169.415,170800000.0
2008-07-28 06:41:00,169.415,169.42,169.41,169.415,75200000.0
2008-07-28 06:42:00,169.415,169.415,169.4,169.4,210900000.0
2008-07-28 06:43:00,169.4,169.405,169.38,169.39,299800000.0
2008-07-28 06:44:00,169.395,169.415,169.39,169.415,133700000.0
2008-07-28 06:45:00,169.415,169.415,169.39,169.39,111300000.0
2008-07-28 06:46:00,169.39,169.4,169.39,169.39,127200000.0
2008-07-28 06:47:00,169.39,169.39,169.38,169.38,44800000.0
2008-07-28 06:48:00,169.375,169.4,169.37,169.375,114600000.0
2008-07-28 06:49:00,169.375,169.4,169.375,169.38,132799999.0
2008-07-28 06:50:00,169.38,169.38,169.375,169.38,107200000.0
2008-07-28 06:51:00,169.38,169.395,169.38,169.39,79800000.0
2008-07-28 06:52:00,169.39,169.4,169.385,169.4,67900000.0
2008-07-28 06:53:00,169.4,169.44,169.4,169.435,157500000.0
2008-07-28 06:54:00,169.435,169.435,169.41,169.41,162300000.0
2008-07-28 06:55:00,169.41,169.42,169.41,169.42,157600000.0
2008-07-28 06:56:00,169.415,169.42,169.41,169.41,91000000.0
2008-07-28 06:57:00,169.415,169.42,169.41,169.415,67500000.0
2008-07-28 06:58:00,169.415,169.445,169.415,169.43,150400000.0
2008-07-28 06:59:00,169.43,169.45,169.43,169.44,139900000.0
2008-07-28 07:00:00,169.44,169.44,169.41,169.425,144100000.0
2008-07-28 07:01:00,169.425,169.44,169.415,169.415,104800000.0
2008-07-28 07:02:00,169.415,169.415,169.39,169.39,166900000.0
2008-07-28 07:03:00,169.39,169.415,169.39,169.4,255500000.0
2008-07-28 07:04:00,169.41,169.415,169.4,169.4,178300000.0
2008-07-28 07:05:00,169.41,169.41,169.4,169.41,130400000.0
2008-07-28 07:06:00,169.41,169.41,169.41,169.41,30000000.0
2008-07-28 07:07:00,169.41,169.41,169.405,169.405,48600000.0
2008-07-28 07:08:00,169.405,169.405,169.4,169.4,171900000.0
2008-07-28 07:09:00,169.4,169.41,169.38,169.41,109000000.0
2008-07-28 07:10:00,169.41,169.42,169.41,169.42,58300000.0
2008-07-28 07:11:00,169.42,169.42,169.41,169.42,72400000.0
2008-07-28 07:12:00,169.42,169.43,169.41,169.43,63200000.0
2008-07-28 07:13:00,169.43,169.435,169.415,169.42,39800000.0
2008-07-28 07:14:00,169.42,169.42,169.405,169.42,41400000.0
2008-07-28 07:15:00,169.42,169.43,169.42,169.42,14700000.0
2008-07-28 07:16:00,169.42,169.42,169.41,169.42,17200000.0
2008-07-28 07:17:00,169.42,169.42,169.415,169.42,11700000.0
2008-07-28 07:18:00,169.42,169.42,169.42,169.42,1800000.0
2008-07-28 07:19:00,169.42,169.42,169.42,169.42,1800000.0
2008-07-28 07:20:00,169.42,169.42,169.42,169.42,8700000.0
2008-07-28 07:21:00,169.42,169.42,169.41,169.42,27300000.0
2008-07-28 07:22:00,169.42,169.42,169.41,169.41,59000000.0
2008-07-28 07:23:00,169.41,169.41,169.38,169.38,42500000.0
2008-07-28 07:24:00,169.38,169.39,169.38,169.39,51200000.0
2008-07-28 07:25:00,169.38,169.39,169.38,169.39,56500000.0
2008-07-28 07:26:00,169.39,169.39,169.37,169.38,31300000.0
2008-07-28 07:27:00,169.38,169.39,169.38,169.39,21600000.0
2008-07-28 07:28:00,169.385,169.385,169.37,169.38,55300000.0
2008-07-28 07:29:00,169.39,169.39,169.385,169.39,8600000.0
2008-07-28 07:30:00,169.39,169.405,169.39,169.4,25600000.0
2008-07-28 07:31:00,169.4,169.405,169.39,169.4,41800000.0
2008-07-28 07:32:00,169.395,169.4,169.39,169.395,28100000.0
2008-07-28 07:33:00,169.4,169.4,169.39,169.39,20800000.0
2008-07-28 07:34:00,169.39,169.4,169.39,169.4,63800000.0
2008-07-28 07:35:00,169.395,169.41,169.39,169.41,33000000.0
2008-07-28 07:36:00,169.41,169.42,169.41,169.42,15100000.0
2008-07-28 07:37:00,169.42,169.46,169.42,169.44,137400000.0
2008-07-28 07:38:00,169.43,169.44,169.41,169.41,45300000.0
2008-07-28 07:39:00,169.42,169.43,169.415,169.425,23000000.0
2008-07-28 07:40:00,169.425,169.44,169.425,169.43,36200000.0
2008-07-28 07:41:00,169.43,169.45,169.43,169.45,89800000.0
2008-07-28 07:42:00,169.44,169.45,169.43,169.44,70900000.0
2008-07-28 07:43:00,169.44,169.44,169.43,169.43,25700000.0
2008-07-28 07:44:00,169.43,169.44,169.42,169.42,49100000.0
2008-07-28 07:45:00,169.42,169.42,169.36,169.37,117300000.0
2008-07-28 07:46:00,169.36,169.37,169.33,169.35,124400000.0
2008-07-28 07:47:00,169.35,169.37,169.33,169.35,125600000.0
2008-07-28 07:48:00,169.35,169.36,169.34,169.35,100900000.0
2008-07-28 07:49:00,169.35,169.36,169.34,169.35,75100000.0
2008-07-28 07:50:00,169.35,169.35,169.33,169.33,166500000.0
2008-07-28 07:51:00,169.335,169.355,169.32,169.35,162900000.0
2008-07-28 07:52:00,169.36,169.36,169.35,169.35,91100000.0
2008-07-28 07:53:00,169.35,169.38,169.35,169.37,110500000.0
2008-07-28 07:54:00,169.37,169.39,169.35,169.37,127300000.0
2008-07-28 07:55:00,169.37,169.37,169.34,169.36,138400000.0
2008-07-28 07:56:00,169.36,169.36,169.34,169.36,114900000.0
2008-07-28 07:57:00,169.36,169.37,169.35,169.36,141700000.0
2008-07-28 07:58:00,169.36,169.36,169.34,169.35,140600000.0
2008-07-28 07:59:00,169.35,169.35,169.33,169.34,132700000.0
2008-07-28 08:00:00,169.34,169.35,169.3,169.3,229800000.0
2008-07-28 08:01:00,169.3,169.31,169.275,169.28,174400000.0
2008-07-28 08:02:00,169.28,169.29,169.27,169.27,168500000.0
2008-07-28 08:03:00,169.27,169.28,169.25,169.26,184100000.0
2008-07-28 08:04:00,169.27,169.28,169.24,169.27,159200000.0
2008-07-28 08:05:00,169.265,169.265,169.2,169.2,248600000.0
2008-07-28 08:06:00,169.2,169.22,169.2,169.2,197900000.0
2008-07-28 08:07:00,169.2,169.22,169.2,169.22,140700000.0
2008-07-28 08:08:00,169.225,169.23,169.22,169.22,54200000.0
2008-07-28 08:09:00,169.22,169.225,169.21,169.21,161400000.0
2008-07-28 08:10:00,169.21,169.22,169.17,169.18,152100000.0
2008-07-28 08:11:00,169.18,169.2,169.16,169.16,131700000.0
2008-07-28 08:12:00,169.16,169.18,169.15,169.16,216800000.0
2008-07-28 08:13:00,169.16,169.19,169.145,169.16,141800000.0
2008-07-28 08:14:00,169.16,169.18,169.155,169.17,229300000.0
2008-07-28 08:15:00,169.17,169.22,169.17,169.22,189100000.0
2008-07-28 08:16:00,169.22,169.22,169.165,169.165,137400000.0
2008-07-28 08:17:00,169.16,169.18,169.15,169.17,220300000.0
2008-07-28 08:18:00,169.16,169.19,169.15,169.19,220400000.0
2008-07-28 08:19:00,169.185,169.2,169.165,169.17,204300000.0
2008-07-28 08:20:00,169.18,169.18,169.12,169.15,261200000.0
2008-07-28 08:21:00,169.15,169.17,169.15,169.16,212700000.0
2008-07-28 08:22:00,169.16,169.17,169.15,169.16,180500000.0
2008-07-28 08:23:00,169.16,169.17,169.15,169.15,132000000.0
2008-07-28 08:24:00,169.16,169.165,169.145,169.16,268700000.0
2008-07-28 08:25:00,169.17,169.17,169.14,169.14,116100000.0
2008-07-28 08:26:00,169.14,169.16,169.14,169.15,274500000.0
2008-07-28 08:27:00,169.15,169.19,169.13,169.165,285700000.0
2008-07-28 08:28:00,169.16,169.175,169.15,169.16,233700000.0
2008-07-28 08:29:00,169.17,169.19,169.115,169.12,272200000.0
2008-07-28 08:30:00,169.115,169.12,169.07,169.07,357200000.0
2008-07-28 08:31:00,169.08,169.115,169.05,169.07,388800000.0
2008-07-28 08:32:00,169.07,169.08,169.06,169.06,397700000.0
2008-07-28 08:33:00,169.06,169.09,169.05,169.08,373000000.0
2008-07-28 08:34:00,169.075,169.09,169.05,169.08,290700000.0
2008-07-28 08:35:00,169.08,169.1,169.05,169.08,290000000.0
2008-07-28 08:36:00,169.085,169.155,169.08,169.15,293500000.0
2008-07-28 08:37:00,169.15,169.15,169.1,169.11,360600000.0
2008-07-28 08:38:00,169.105,169.145,169.1,169.145,312000000.0
2008-07-28 08:39:00,169.135,169.14,169.13,169.14,64400000.0
2008-07-28 08:40:00,169.14,169.16,169.125,169.16,159700000.0
2008-07-28 08:41:00,169.16,169.17,169.14,169.165,253200000.0
2008-07-28 08:42:00,169.16,169.2,169.155,169.2,205900000.0
2008-07-28 08:43:00,169.2,169.215,169.19,169.2,158100000.0
2008-07-28 08:44:00,169.19,169.23,169.17,169.22,124900000.0
2008-07-28 08:45:00,169.22,169.22,169.19,169.21,154300000.0
2008-07-28 08:46:00,169.21,169.23,169.2,169.21,201100000.0
2008-07-28 08:47:00,169.21,169.22,169.18,169.205,129900000.0
2008-07-28 08:48:00,169.21,169.215,169.185,169.2,186400000.0
2008-07-28 08:49:00,169.2,169.21,169.18,169.18,117400000.0
2008-07-28 08:50:00,169.18,169.195,169.11,169.13,339900000.0
2008-07-28 08:51:00,169.135,169.16,169.11,169.11,260100000.0
2008-07-28 08:52:00,169.11,169.125,169.08,169.11,249499999.0
2008-07-28 08:53:00,169.11,169.145,169.11,169.12,135000000.0
2008-07-28 08:54:00,169.12,169.13,169.1,169.1,170400000.0
2008-07-28 08:55:00,169.1,169.15,169.1,169.14,205500000.0
2008-07-28 08:56:00,169.14,169.14,169.05,169.08,227200000.0
2008-07-28 08:57:00,169.09,169.13,169.07,169.07,269300000.0
2008-07-28 08:58:00,169.065,169.07,169.025,169.05,287700000.0
2008-07-28 08:59:00,169.055,169.13,169.05,169.12,355900000.0
2008-07-28 09:00:00,169.12,169.13,169.03,169.05,379100000.0
2008-07-28 09:01:00,169.05,169.05,169.03,169.04,317800000.0
2008-07-28 09:02:00,169.04,169.06,169.03,169.04,198000000.0
2008-07-28 09:03:00,169.04,169.06,169.04,169.06,194300000.0
2008-07-28 09:04:00,169.06,169.065,169.05,169.06,223100000.0
2008-07-28 09:05:00,169.06,169.09,169.05,169.07,137000000.0
2008-07-28 09:06:00,169.07,169.08,169.05,169.07,233200000.0
2008-07-28 09:07:00,169.07,169.08,169.03,169.06,272400000.0
2008-07-28 09:08:00,169.06,169.12,169.06,169.09,292200000.0
2008-07-28 09:09:00,169.09,169.095,169.065,169.07,273400000.0
2008-07-28 09:10:00,169.065,169.125,169.065,169.11,144000000.0
2008-07-28 09:11:00,169.11,169.175,169.11,169.145,267300000.0
2008-07-28 09:12:00,169.155,169.165,169.12,169.12,343199999.0
2008-07-28 09:13:00,169.13,169.16,169.12,169.14,176500000.0
2008-07-28 09:14:00,169.135,169.135,169.085,169.095,149900000.0
2008-07-28 09:15:00,169.095,169.145,169.09,169.14,160700000.0
2008-07-28 09:16:00,169.14,169.16,169.13,169.16,180300000.0
2008-07-28 09:17:00,169.155,169.19,169.15,169.18,296000000.0
2008-07-28 09:18:00,169.175,169.19,169.12,169.12,346200000.0
2008-07-28 09:19:00,169.12,169.13,169.045,169.06,245500000.0
2008-07-28 09:20:00,169.06,169.07,169.03,169.05,210000000.0
2008-07-28 09:21:00,169.05,169.1,169.05,169.1,256800000.0
2008-07-28 09:22:00,169.1,169.12,169.1,169.12,148100000.0
2008-07-28 09:23:00,169.11,169.12,169.1,169.1,115000000.0
2008-07-28 09:24:00,169.1,169.12,169.1,169.1,65100000.0
2008-07-28 09:25:00,169.1,169.12,169.1,169.11,127000000.0
2008-07-28 09:26:00,169.11,169.11,169.035,169.035,121500000.0
2008-07-28 09:27:00,169.04,169.04,169.03,169.04,21600000.0
2008-07-28 09:28:00,169.05,169.05,169.03,169.05,123700000.0
2008-07-28 09:29:00,169.05,169.05,169.03,169.04,135300000.0
2008-07-28 09:30:00,169.04,169.06,169.04,169.06,84700000.0
2008-07-28 09:31:00,169.06,169.08,169.04,169.08,154900000.0
2008-07-28 09:32:00,169.08,169.115,169.07,169.115,232700000.0
2008-07-28 09:33:00,169.12,169.12,169.09,169.1,334600000.0
2008-07-28 09:34:00,169.1,169.13,169.1,169.12,275700000.0
2008-07-28 09:35:00,169.12,169.14,169.12,169.13,215200000.0
2008-07-28 09:36:00,169.13,169.14,169.1,169.11,117200000.0
2008-07-28 09:37:00,169.1,169.11,169.1,169.1,40900000.0
2008-07-28 09:38:00,169.1,169.11,169.06,169.06,214400000.0
2008-07-28 09:39:00,169.07,169.07,169.04,169.04,141300000.0
2008-07-28 09:40:00,169.04,169.105,169.04,169.105,219900000.0
2008-07-28 09:41:00,169.1,169.13,169.09,169.105,331800000.0
2008-07-28 09:42:00,169.105,169.13,169.105,169.125,165600000.0
2008-07-28 09:43:00,169.125,169.13,169.12,169.12,113900000.0
2008-07-28 09:44:00,169.12,169.15,169.12,169.15,394300000.0
2008-07-28 09:45:00,169.145,169.15,169.13,169.135,409500000.0
2008-07-28 09:46:00,169.135,169.15,169.095,169.14,572700000.0
2008-07-28 09:47:00,169.14,169.185,169.14,169.16,292100000.0
2008-07-28 09:48:00,169.16,169.22,169.16,169.22,270000000.0
2008-07-28 09:49:00,169.215,169.22,169.2,169.21,294900000.0
2008-07-28 09:50:00,169.21,169.23,169.21,169.23,126600000.0
2008-07-28 09:51:00,169.23,169.27,169.225,169.24,375900000.0
2008-07-28 09:52:00,169.24,169.27,169.23,169.26,308700000.0
2008-07-28 09:53:00,169.265,169.3,169.26,169.3,801400000.0
2008-07-28 09:54:00,169.3,169.32,169.28,169.305,696700000.0
2008-07-28 09:55:00,169.31,169.32,169.31,169.31,586300000.0
2008-07-28 09:56:00,169.31,169.315,169.31,169.31,487700001.0
2008-07-28 09:57:00,169.31,169.34,169.3,169.305,636600000.0
2008-07-28 09:58:00,169.3,169.35,169.3,169.34,624300000.0
2008-07-28 09:59:00,169.34,169.36,169.33,169.36,447000000.0
2008-07-28 10:00:00,169.36,169.36,169.325,169.33,709700000.0
2008-07-28 10:01:00,169.33,169.33,169.3,169.31,446200000.0
2008-07-28 10:02:00,169.31,169.315,169.29,169.31,346100000.0
2008-07-28 10:03:00,169.31,169.315,169.3,169.31,538300000.0
2008-07-28 10:04:00,169.31,169.315,169.29,169.3,435799999.0
2008-07-28 10:05:00,169.3,169.32,169.3,169.32,235600001.0
2008-07-28 10:06:00,169.32,169.33,169.315,169.32,166100000.0
2008-07-28 10:07:00,169.32,169.32,169.305,169.31,136400000.0
2008-07-28 10:08:00,169.31,169.33,169.31,169.32,302700000.0
2008-07-28 10:09:00,169.32,169.33,169.32,169.32,483000000.0
2008-07-28 10:10:00,169.32,169.34,169.305,169.31,513600000.0
2008-07-28 10:11:00,169.31,169.335,169.275,169.305,757700000.0
2008-07-28 10:12:00,169.3,169.3,169.27,169.28,499200000.0
2008-07-28 10:13:00,169.285,169.29,169.275,169.29,351000000.0
2008-07-28 10:14:00,169.29,169.335,169.285,169.33,325300001.0
2008-07-28 10:15:00,169.33,169.33,169.315,169.315,166200000.0
2008-07-28 10:16:00,169.31,169.32,169.31,169.32,166300000.0
2008-07-28 10:17:00,169.32,169.33,169.31,169.325,487000000.0
2008-07-28 10:18:00,169.33,169.35,169.27,169.27,614600000.0
2008-07-28 10:19:00,169.27,169.3,169.27,169.29,382699999.0
2008-07-28 10:20:00,169.29,169.29,169.27,169.27,383699999.0
2008-07-28 10:21:00,169.275,169.275,169.25,169.26,443400000.0
2008-07-28 10:22:00,169.26,169.26,169.24,169.25,392800000.0
2008-07-28 10:23:00,169.25,169.26,169.24,169.24,415600000.0
2008-07-28 10:24:00,169.24,169.24,169.21,169.22,455000000.0
2008-07-28 10:25:00,169.225,169.26,169.22,169.245,183700000.0
2008-07-28 10:26:00,169.25,169.26,169.23,169.25,427300000.0
2008-07-28 10:27:00,169.26,169.28,169.23,169.27,598000001.0
2008-07-28 10:28:00,169.27,169.28,169.25,169.27,449300000.0
2008-07-28 10:29:00,169.27,169.28,169.27,169.275,370300000.0
2008-07-28 10:30:00,169.27,169.27,169.23,169.25,551600000.0
2008-07-28 10:31:00,169.25,169.27,169.25,169.26,360500000.0
2008-07-28 10:32:00,169.26,169.3,169.255,169.29,483300001.0
2008-07-28 10:33:00,169.29,169.31,169.275,169.305,539400000.0
2008-07-28 10:34:00,169.295,169.31,169.285,169.3,194100000.0
2008-07-28 10:35:00,169.3,169.325,169.29,169.32,304400000.0
2008-07-28 10:36:00,169.325,169.36,169.31,169.35,554200000.0
2008-07-28 10:37:00,169.35,169.39,169.33,169.38,328600000.0
2008-07-28 10:38:00,169.375,169.38,169.35,169.355,190500000.0
2008-07-28 10:39:00,169.355,169.37,169.34,169.355,200500000.0
2008-07-28 10:40:00,169.355,169.39,169.34,169.38,174200000.0
2008-07-28 10:41:00,169.38,169.39,169.355,169.37,463800000.0
2008-07-28 10:42:00,169.375,169.39,169.355,169.39,387200000.0
2008-07-28 10:43:00,169.39,169.425,169.39,169.4,376800000.0
2008-07-28 10:44:00,169.405,169.42,169.39,169.41,579600000.0
2008-07-28 10:45:00,169.41,169.42,169.4,169.415,646500000.0
2008-07-28 10:46:00,169.415,169.42,169.4,169.4,513300000.0
2008-07-28 10:47:00,169.4,169.41,169.4,169.4,169000000.0
2008-07-28 10:48:00,169.4,169.41,169.385,169.385,454700000.0
2008-07-28 10:49:00,169.38,169.39,169.36,169.37,383000000.0
2008-07-28 10:50:00,169.37,169.37,169.35,169.365,202400000.0
2008-07-28 10:51:00,169.37,169.38,169.365,169.37,551700000.0
2008-07-28 10:52:00,169.37,169.405,169.37,169.4,351400000.0
2008-07-28 10:53:00,169.4,169.41,169.4,169.405,377100000.0
2008-07-28 10:54:00,169.41,169.42,169.405,169.41,219800000.0
2008-07-28 10:55:00,169.41,169.42,169.4,169.4,383200000.0
2008-07-28 10:56:00,169.4,169.405,169.4,169.4,431700000.0
2008-07-28 10:57:00,169.4,169.4,169.385,169.39,244600000.0
2008-07-28 10:58:00,169.39,169.41,169.39,169.41,263800000.0
2008-07-28 10:59:00,169.415,169.42,169.41,169.415,214100000.0
2008-07-28 11:00:00,169.42,169.42,169.39,169.41,459000000.0
2008-07-28 11:01:00,169.405,169.415,169.395,169.41,366500000.0
2008-07-28 11:02:00,169.41,169.425,169.4,169.4,448500000.0
2008-07-28 11:03:00,169.4,169.41,169.4,169.41,216600000.0
2008-07-28 11:04:00,169.41,169.415,169.41,169.41,481900000.0
2008-07-28 11:05:00,169.41,169.47,169.41,169.47,354200000.0
2008-07-28 11:06:00,169.47,169.48,169.46,169.47,557600001.0
2008-07-28 11:07:00,169.47,169.475,169.46,169.46,637400000.0
2008-07-28 11:08:00,169.46,169.475,169.45,169.455,224800000.0
2008-07-28 11:09:00,169.455,169.46,169.425,169.45,333700000.0
2008-07-28 11:10:00,169.45,169.47,169.45,169.45,475200000.0
2008-07-28 11:11:00,169.45,169.45,169.42,169.42,515500000.0
2008-07-28 11:12:00,169.42,169.44,169.42,169.43,231900000.0
2008-07-28 11:13:00,169.43,169.46,169.43,169.46,495400000.0
2008-07-28 11:14:00,169.46,169.48,169.45,169.47,223200000.0
2008-07-28 11:15:00,169.47,169.485,169.47,169.47,356300000.0
2008-07-28 11:16:00,169.47,169.475,169.45,169.47,310700000.0
2008-07-28 11:17:00,169.465,169.47,169.46,169.46,195000000.0
2008-07-28 11:18:00,169.47,169.49,169.46,169.48,553600000.0
2008-07-28 11:19:00,169.48,169.48,169.46,169.47,450900000.0
2008-07-28 11:20:00,169.47,169.48,169.46,169.48,359000000.0
2008-07-28 11:21:00,169.48,169.49,169.47,169.49,280299999.0
2008-07-28 11:22:00,169.49,169.49,169.48,169.48,126400000.0
2008-07-28 11:23:00,169.48,169.54,169.48,169.54,573600000.0
2008-07-28 11:24:00,169.54,169.56,169.53,169.53,392600000.0
2008-07-28 11:25:00,169.53,169.545,169.53,169.535,159700000.0
2008-07-28 11:26:00,169.54,169.54,169.5,169.5,386800000.0
2008-07-28 11:27:00,169.5,169.5,169.47,169.49,321100000.0
2008-07-28 11:28:00,169.49,169.5,169.47,169.47,544400000.0
2008-07-28 11:29:00,169.47,169.47,169.46,169.47,483300000.0
2008-07-28 11:30:00,169.47,169.47,169.44,169.44,410000000.0
2008-07-28 11:31:00,169.45,169.46,169.435,169.44,409400000.0
2008-07-28 11:32:00,169.44,169.46,169.44,169.46,351000000.0
2008-07-28 11:33:00,169.46,169.46,169.455,169.46,56500000.0
2008-07-28 11:34:00,169.455,169.46,169.44,169.44,265500000.0
2008-07-28 11:35:00,169.44,169.46,169.44,169.46,248000000.0
2008-07-28 11:36:00,169.46,169.47,169.46,169.46,242700000.0
2008-07-28 11:37:00,169.46,169.48,169.46,169.47,407800000.0
2008-07-28 11:38:00,169.47,169.49,169.47,169.47,627300000.0
2008-07-28 11:39:00,169.47,169.49,169.47,169.49,496700000.0
2008-07-28 11:40:00,169.49,169.49,169.47,169.49,335700000.0
2008-07-28 11:41:00,169.49,169.49,169.475,169.475,168200000.0
2008-07-28 11:42:00,169.48,169.555,169.47,169.535,416500000.0
2008-07-28 11:43:00,169.54,169.54,169.505,169.51,435900000.0
2008-07-28 11:44:00,169.515,169.525,169.475,169.485,246200000.0
2008-07-28 11:45:00,169.48,169.51,169.47,169.5,435199999.0
2008-07-28 11:46:00,169.5,169.57,169.48,169.56,497500000.0
2008-07-28 11:47:00,169.57,169.57,169.49,169.51,489100000.0
2008-07-28 11:48:00,169.51,169.53,169.5,169.53,999400000.0
2008-07-28 11:49:00,169.53,169.58,169.53,169.58,731500000.0
2008-07-28 11:50:00,169.58,169.58,169.51,169.54,636500000.0
2008-07-28 11:51:00,169.53,169.57,169.52,169.55,664299998.0
2008-07-28 11:52:00,169.565,169.57,169.55,169.57,721299999.0
2008-07-28 11:53:00,169.57,169.57,169.56,169.56,679300001.0
2008-07-28 11:54:00,169.56,169.58,169.555,169.57,788400000.0
2008-07-28 11:55:00,169.57,169.57,169.56,169.56,336100001.0
2008-07-28 11:56:00,169.56,169.565,169.55,169.56,441300000.0
2008-07-28 11:57:00,169.555,169.58,169.555,169.57,235200000.0
2008-07-28 11:58:00,169.575,169.58,169.57,169.58,194699996.0
2008-07-28 11:59:00,169.58,169.58,169.55,169.56,345900000.0
2008-07-28 12:00:00,169.56,169.57,169.56,169.565,215000000.0
2008-07-28 12:01:00,169.565,169.565,169.55,169.56,541900001.0
2008-07-28 12:02:00,169.57,169.585,169.57,169.575,369499999.0
2008-07-28 12:03:00,169.575,169.575,169.565,169.57,128000000.0
2008-07-28 12:04:00,169.57,169.575,169.57,169.575,131700000.0
2008-07-28 12:05:00,169.57,169.575,169.57,169.57,185200000.0
2008-07-28 12:06:00,169.57,169.57,169.545,169.55,287600000.0
2008-07-28 12:07:00,169.555,169.56,169.54,169.545,149854000.0
2008-07-28 12:08:00,169.545,169.56,169.545,169.56,191277000.0
2008-07-28 12:09:00,169.56,169.57,169.55,169.555,240700000.0
2008-07-28 12:10:00,169.555,169.56,169.55,169.56,46900000.0
2008-07-28 12:11:00,169.56,169.57,169.56,169.57,232200000.0
2008-07-28 12:12:00,169.56,169.57,169.555,169.57,147900000.0
2008-07-28 12:13:00,169.57,169.58,169.56,169.56,268400000.0
2008-07-28 12:14:00,169.56,169.56,169.535,169.55,149200000.0
2008-07-28 12:15:00,169.55,169.56,169.55,169.56,200000000.0
2008-07-28 12:16:00,169.555,169.57,169.55,169.565,261800000.0
2008-07-28 12:17:00,169.565,169.575,169.56,169.57,292800000.0
2008-07-28 12:18:00,169.57,169.575,169.55,169.56,290300000.0
2008-07-28 12:19:00,169.56,169.56,169.56,169.56,88800000.0
2008-07-28 12:20:00,169.56,169.565,169.55,169.55,176400000.0
2008-07-28 12:21:00,169.55,169.56,169.55,169.56,107000000.0
2008-07-28 12:22:00,169.56,169.57,169.52,169.52,586400000.0
2008-07-28 12:23:00,169.52,169.52,169.48,169.485,456200000.0
2008-07-28 12:24:00,169.48,169.49,169.48,169.49,288300000.0
2008-07-28 12:25:00,169.49,169.51,169.48,169.495,266700000.0
2008-07-28 12:26:00,169.49,169.525,169.49,169.52,384700000.0
2008-07-28 12:27:00,169.52,169.54,169.51,169.525,724400000.0
2008-07-28 12:28:00,169.525,169.53,169.525,169.53,533600000.0
2008-07-28 12:29:00,169.53,169.56,169.53,169.54,688900000.0
2008-07-28 12:30:00,169.54,169.55,169.525,169.545,639300000.0
2008-07-28 12:31:00,169.55,169.56,169.53,169.53,400100001.0
2008-07-28 12:32:00,169.53,169.55,169.53,169.545,643900001.0
2008-07-28 12:33:00,169.545,169.55,169.52,169.53,395800000.0
2008-07-28 12:34:00,169.54,169.57,169.54,169.57,100600000.0
2008-07-28 12:35:00,169.57,169.58,169.545,169.55,142300000.0
2008-07-28 12:36:00,169.55,169.555,169.54,169.55,436300000.0
2008-07-28 12:37:00,169.55,169.56,169.53,169.56,634100000.0
2008-07-28 12:38:00,169.56,169.56,169.53,169.535,232600000.0
2008-07-28 12:39:00,169.535,169.54,169.53,169.535,139700000.0
2008-07-28 12:40:00,169.535,169.555,169.535,169.555,374100000.0
2008-07-28 12:41:00,169.555,169.56,169.55,169.555,467600000.0
2008-07-28 12:42:00,169.55,169.57,169.55,169.565,546300000.0
2008-07-28 12:43:00,169.565,169.58,169.56,169.58,711700003.0
2008-07-28 12:44:00,169.58,169.58,169.58,169.58,218100000.0
2008-07-28 12:45:00,169.58,169.58,169.58,169.58,134800000.0
2008-07-28 12:46:00,169.58,169.585,169.58,169.58,297200000.0
2008-07-28 12:47:00,169.585,169.6,169.58,169.6,231400000.0
2008-07-28 12:48:00,169.6,169.61,169.6,169.61,252000000.0
2008-07-28 12:49:00,169.61,169.61,169.59,169.59,507000000.0
2008-07-28 12:50:00,169.59,169.69,169.59,169.685,619600001.0
2008-07-28 12:51:00,169.685,169.685,169.67,169.68,312300000.0
2008-07-28 12:52:00,169.68,169.69,169.67,169.68,549300001.0
2008-07-28 12:53:00,169.68,169.69,169.675,169.675,353900000.0
2008-07-28 12:54:00,169.675,169.69,169.67,169.685,545200000.0
2008-07-28 12:55:00,169.685,169.685,169.67,169.67,112800000.0
2008-07-28 12:56:00,169.67,169.685,169.665,169.675,427500000.0
2008-07-28 12:57:00,169.68,169.69,169.67,169.67,498800000.0
2008-07-28 12:58:00,169.67,169.67,169.65,169.65,313900000.0
2008-07-28 12:59:00,169.65,169.65,169.63,169.64,451000000.0
2008-07-28 13:00:00,169.635,169.64,169.6,169.6,655200002.0
2008-07-28 13:01:00,169.6,169.62,169.595,169.6,609100002.0
2008-07-28 13:02:00,169.6,169.635,169.6,169.63,506500000.0
2008-07-28 13:03:00,169.625,169.625,169.59,169.605,621600000.0
2008-07-28 13:04:00,169.605,169.62,169.6,169.61,314300000.0
2008-07-28 13:05:00,169.61,169.615,169.59,169.595,398700000.0
2008-07-28 13:06:00,169.595,169.625,169.59,169.615,339900000.0
2008-07-28 13:07:00,169.615,169.615,169.6,169.615,280000000.0
2008-07-28 13:08:00,169.615,169.63,169.575,169.585,372000000.0
2008-07-28 13:09:00,169.585,169.6,169.58,169.6,293800000.0
2008-07-28 13:10:00,169.6,169.615,169.6,169.615,251600000.0
2008-07-28 13:11:00,169.615,169.615,169.565,169.575,310900000.0
2008-07-28 13:12:00,169.58,169.645,169.58,169.645,567700000.0
2008-07-28 13:13:00,169.65,169.65,169.615,169.63,463600000.0
2008-07-28 13:14:00,169.63,169.63,169.6,169.62,312000000.0
2008-07-28 13:15:00,169.62,169.64,169.615,169.615,316400000.0
2008-07-28 13:16:00,169.615,169.615,169.61,169.615,86200000.0
2008-07-28 13:17:00,169.615,169.62,169.595,169.62,476700000.0
2008-07-28 13:18:00,169.625,169.645,169.62,169.64,225900000.0
2008-07-28 13:19:00,169.64,169.655,169.63,169.64,251800000.0
2008-07-28 13:20:00,169.64,169.64,169.635,169.635,96400000.0
2008-07-28 13:21:00,169.635,169.67,169.625,169.64,163200000.0
2008-07-28 13:22:00,169.64,169.655,169.635,169.635,223500000.0
2008-07-28 13:23:00,169.625,169.66,169.61,169.65,430300000.0
2008-07-28 13:24:00,169.65,169.665,169.64,169.655,276500000.0
2008-07-28 13:25:00,169.655,169.68,169.645,169.655,401000000.0
2008-07-28 13:26:00,169.655,169.68,169.655,169.66,180000000.0
2008-07-28 13:27:00,169.66,169.67,169.64,169.67,293300000.0
2008-07-28 13:28:00,169.67,169.68,169.66,169.66,237900000.0
2008-07-28 13:29:00,169.66,169.67,169.64,169.665,340100000.0
2008-07-28 13:30:00,169.665,169.675,169.65,169.655,228600000.0
2008-07-28 13:31:00,169.655,169.665,169.655,169.655,247800000.0
2008-07-28 13:32:00,169.655,169.66,169.64,169.645,235700000.0
2008-07-28 13:33:00,169.645,169.68,169.64,169.675,318100000.0
2008-07-28 13:34:00,169.68,169.68,169.675,169.675,229100000.0
2008-07-28 13:35:00,169.675,169.675,169.67,169.675,166900000.0
2008-07-28 13:36:00,169.675,169.695,169.675,169.675,188700000.0
2008-07-28 13:37:00,169.675,169.695,169.675,169.695,154500000.0
2008-07-28 13:38:00,169.7,169.705,169.68,169.695,199700000.0
2008-07-28 13:39:00,169.695,169.705,169.68,169.685,310200000.0
2008-07-28 13:40:00,169.685,169.69,169.68,169.685,141200000.0
2008-07-28 13:41:00,169.685,169.695,169.665,169.685,263400000.0
2008-07-28 13:42:00,169.685,169.72,169.66,169.7,308800000.0
2008-07-28 13:43:00,169.7,169.705,169.65,169.67,213500000.0
2008-07-28 13:44:00,169.67,169.67,169.635,169.635,241100000.0
2008-07-28 13:45:00,169.635,169.64,169.605,169.61,277100000.0
2008-07-28 13:46:00,169.61,169.635,169.61,169.635,244200000.0
2008-07-28 13:47:00,169.635,169.65,169.625,169.65,282900000.0
2008-07-28 13:48:00,169.65,169.665,169.645,169.665,221200000.0
2008-07-28 13:49:00,169.665,169.67,169.66,169.67,165600000.0
2008-07-28 13:50:00,169.67,169.675,169.665,169.675,140100000.0
2008-07-28 13:51:00,169.68,169.69,169.68,169.685,68500000.0
2008-07-28 13:52:00,169.685,169.7,169.68,169.695,93800000.0
2008-07-28 13:53:00,169.695,169.7,169.685,169.69,139600000.0
2008-07-28 13:54:00,169.69,169.695,169.69,169.69,20800000.0
2008-07-28 13:55:00,169.695,169.695,169.69,169.69,60600000.0
2008-07-28 13:56:00,169.69,169.69,169.68,169.685,160700000.0
2008-07-28 13:57:00,169.68,169.695,169.675,169.685,174500000.0
2008-07-28 13:58:00,169.685,169.685,169.66,169.665,149300000.0
2008-07-28 13:59:00,169.665,169.675,169.65,169.65,314800000.0
2008-07-28 14:00:00,169.655,169.665,169.635,169.65,378100000.0
2008-07-28 14:01:00,169.65,169.67,169.65,169.65,320700000.0
2008-07-28 14:02:00,169.65,169.66,169.615,169.62,302500000.0
2008-07-28 14:03:00,169.62,169.66,169.615,169.64,308700000.0
2008-07-28 14:04:00,169.64,169.655,169.63,169.645,247600000.0
2008-07-28 14:05:00,169.645,169.67,169.615,169.65,293800000.0
2008-07-28 14:06:00,169.66,169.66,169.625,169.63,386200000.0
2008-07-28 14:07:00,169.63,169.63,169.59,169.6,251100000.0
2008-07-28 14:08:00,169.6,169.61,169.59,169.6,286200000.0
2008-07-28 14:09:00,169.6,169.615,169.58,169.61,244000000.0
2008-07-28 14:10:00,169.61,169.62,169.585,169.605,300300000.0
2008-07-28 14:11:00,169.605,169.62,169.6,169.61,155400000.0
2008-07-28 14:12:00,169.61,169.62,169.61,169.62,161400000.0
2008-07-28 14:13:00,169.615,169.62,169.61,169.61,106700000.0
2008-07-28 14:14:00,169.61,169.62,169.61,169.61,177700000.0
2008-07-28 14:15:00,169.61,169.62,169.61,169.61,252100000.0
2008-07-28 14:16:00,169.61,169.62,169.6,169.6,272100000.0
2008-07-28 14:17:00,169.6,169.6,169.58,169.585,442900000.0
2008-07-28 14:18:00,169.585,169.585,169.565,169.575,179400000.0
2008-07-28 14:19:00,169.575,169.585,169.57,169.575,239500000.0
2008-07-28 14:20:00,169.58,169.595,169.575,169.595,126800000.0
2008-07-28 14:21:00,169.595,169.605,169.57,169.57,270500000.0
2008-07-28 14:22:00,169.57,169.575,169.56,169.575,56700000.0
2008-07-28 14:23:00,169.57,169.59,169.57,169.59,285900000.0
2008-07-28 14:24:00,169.585,169.59,169.58,169.585,189500000.0
2008-07-28 14:25:00,169.585,169.595,169.57,169.58,226800000.0
2008-07-28 14:26:00,169.59,169.59,169.565,169.575,98500000.0
2008-07-28 14:27:00,169.57,169.6,169.56,169.58,123700000.0
2008-07-28 14:28:00,169.58,169.59,169.58,169.58,158700000.0
2008-07-28 14:29:00,169.58,169.64,169.58,169.63,223200000.0
2008-07-28 14:30:00,169.63,169.655,169.625,169.64,123000000.0
2008-07-28 14:31:00,169.64,169.645,169.62,169.625,171700000.0
2008-07-28 14:32:00,169.625,169.64,169.625,169.64,122400000.0
2008-07-28 14:33:00,169.635,169.64,169.625,169.625,46000000.0
2008-07-28 14:34:00,169.625,169.65,169.6,169.61,206900000.0
2008-07-28 14:35:00,169.61,169.62,169.605,169.615,273400000.0
2008-07-28 14:36:00,169.615,169.62,169.605,169.61,118200000.0
2008-07-28 14:37:00,169.61,169.62,169.595,169.595,216900000.0
2008-07-28 14:38:00,169.595,169.6,169.555,169.565,305400000.0
2008-07-28 14:39:00,169.565,169.585,169.555,169.575,323600000.0
2008-07-28 14:40:00,169.57,169.575,169.53,169.535,291300000.0
2008-07-28 14:41:00,169.54,169.57,169.54,169.545,243400000.0
2008-07-28 14:42:00,169.54,169.56,169.535,169.54,302500000.0
2008-07-28 14:43:00,169.54,169.55,169.535,169.545,249400000.0
2008-07-28 14:44:00,169.545,169.55,169.54,169.545,210900000.0
2008-07-28 14:45:00,169.545,169.56,169.535,169.555,286500000.0
2008-07-28 14:46:00,169.555,169.565,169.55,169.555,114400000.0
2008-07-28 14:47:00,169.555,169.56,169.55,169.55,117000000.0
2008-07-28 14:48:00,169.55,169.56,169.54,169.555,256800000.0
2008-07-28 14:49:00,169.565,169.575,169.56,169.575,245100000.0
2008-07-28 14:50:00,169.575,169.58,169.55,169.56,361700000.0
2008-07-28 14:51:00,169.56,169.575,169.55,169.555,235400000.0
2008-07-28 14:52:00,169.555,169.58,169.555,169.57,221000000.0
2008-07-28 14:53:00,169.57,169.595,169.565,169.585,406000000.0
2008-07-28 14:54:00,169.585,169.62,169.575,169.615,389300000.0
2008-07-28 14:55:00,169.61,169.615,169.59,169.595,220400000.0
2008-07-28 14:56:00,169.6,169.605,169.595,169.605,85800000.0
2008-07-28 14:57:00,169.615,169.63,169.6,169.63,318000000.0
2008-07-28 14:58:00,169.63,169.635,169.625,169.635,215200000.0
2008-07-28 14:59:00,169.63,169.635,169.61,169.615,312100000.0
2008-07-28 15:00:00,169.61,169.63,169.595,169.6,258100000.0
2008-07-28 15:01:00,169.6,169.6,169.56,169.56,233400000.0
2008-07-28 15:02:00,169.56,169.575,169.555,169.565,103500000.0
2008-07-28 15:03:00,169.565,169.58,169.56,169.56,171900000.0
2008-07-28 15:04:00,169.56,169.575,169.56,169.57,292200000.0
2008-07-28 15:05:00,169.565,169.59,169.565,169.57,161400000.0
2008-07-28 15:06:00,169.57,169.585,169.56,169.56,219800000.0
2008-07-28 15:07:00,169.56,169.58,169.56,169.575,293300000.0
2008-07-28 15:08:00,169.575,169.575,169.56,169.565,318400000.0
2008-07-28 15:09:00,169.565,169.565,169.555,169.56,146100000.0
2008-07-28 15:10:00,169.565,169.565,169.555,169.565,186300000.0
2008-07-28 15:11:00,169.565,169.58,169.565,169.565,248700000.0
2008-07-28 15:12:00,169.565,169.59,169.56,169.59,208500000.0
2008-07-28 15:13:00,169.59,169.615,169.58,169.6,296300000.0
2008-07-28 15:14:00,169.6,169.605,169.57,169.575,217100000.0
2008-07-28 15:15:00,169.575,169.59,169.565,169.59,357100000.0
2008-07-28 15:16:00,169.59,169.605,169.575,169.59,452500000.0
2008-07-28 15:17:00,169.59,169.61,169.58,169.59,382700000.0
2008-07-28 15:18:00,169.59,169.62,169.585,169.605,354500000.0
2008-07-28 15:19:00,169.605,169.615,169.6,169.61,144100000.0
2008-07-28 15:20:00,169.61,169.625,169.59,169.595,355600000.0
2008-07-28 15:21:00,169.59,169.595,169.57,169.585,339700000.0
2008-07-28 15:22:00,169.58,169.58,169.535,169.565,562400000.0
2008-07-28 15:23:00,169.555,169.575,169.55,169.56,306400000.0
2008-07-28 15:24:00,169.56,169.59,169.56,169.585,378300000.0
2008-07-28 15:25:00,169.585,169.595,169.55,169.55,311600000.0
2008-07-28 15:26:00,169.55,169.575,169.545,169.57,264500000.0
2008-07-28 15:27:00,169.57,169.585,169.565,169.58,201300000.0
2008-07-28 15:28:00,169.58,169.595,169.575,169.58,341700000.0
2008-07-28 15:29:00,169.58,169.58,169.55,169.57,325100000.0
2008-07-28 15:30:00,169.57,169.59,169.54,169.545,387100000.0
2008-07-28 15:31:00,169.545,169.545,169.52,169.53,489800000.0
2008-07-28 15:32:00,169.525,169.545,169.505,169.525,420900000.0
2008-07-28 15:33:00,169.525,169.53,169.51,169.52,440300000.0
2008-07-28 15:34:00,169.52,169.52,169.49,169.51,641900000.0
2008-07-28 15:35:00,169.51,169.53,169.49,169.51,488900000.0
2008-07-28 15:36:00,169.51,169.54,169.5,169.51,498700000.0
2008-07-28 15:37:00,169.505,169.54,169.5,169.525,642099999.0
2008-07-28 15:38:00,169.53,169.555,169.5,169.555,424800000.0
2008-07-28 15:39:00,169.555,169.58,169.545,169.55,415800000.0
2008-07-28 15:40:00,169.545,169.57,169.53,169.55,451100000.0
2008-07-28 15:41:00,169.55,169.55,169.52,169.545,472700000.0
2008-07-28 15:42:00,169.545,169.55,169.52,169.525,458800000.0
2008-07-28 15:43:00,169.53,169.555,169.51,169.51,492200000.0
2008-07-28 15:44:00,169.51,169.54,169.51,169.54,386200000.0
2008-07-28 15:45:00,169.54,169.55,169.515,169.525,339000000.0
2008-07-28 15:46:00,169.525,169.54,169.515,169.52,370400000.0
2008-07-28 15:47:00,169.52,169.54,169.51,169.51,462200000.0
2008-07-28 15:48:00,169.505,169.515,169.47,169.5,593900000.0
2008-07-28 15:49:00,169.505,169.515,169.48,169.495,343000000.0
2008-07-28 15:50:00,169.495,169.495,169.46,169.46,466800000.0
2008-07-28 15:51:00,169.46,169.505,169.45,169.495,483800000.0
2008-07-28 15:52:00,169.5,169.515,169.47,169.49,284200000.0
2008-07-28 15:53:00,169.49,169.5,169.47,169.49,421400000.0
2008-07-28 15:54:00,169.49,169.49,169.46,169.47,162300000.0
2008-07-28 15:55:00,169.46,169.48,169.45,169.465,238900000.0
2008-07-28 15:56:00,169.465,169.475,169.455,169.46,261200000.0
2008-07-28 15:57:00,169.46,169.495,169.46,169.495,234200000.0
2008-07-28 15:58:00,169.495,169.495,169.45,169.455,384600000.0
2008-07-28 15:59:00,169.46,169.505,169.45,169.46,425300000.0
2008-07-28 16:00:00,169.46,169.47,169.42,169.425,475300000.0
2008-07-28 16:01:00,169.43,169.44,169.375,169.405,460300000.0
2008-07-28 16:02:00,169.405,169.41,169.385,169.4,565300000.0
2008-07-28 16:03:00,169.4,169.43,169.395,169.42,443300000.0
2008-07-28 16:04:00,169.41,169.43,169.4,169.42,499500000.0
2008-07-28 16:05:00,169.41,169.41,169.395,169.4,269900000.0
2008-07-28 16:06:00,169.405,169.47,169.39,169.445,405800000.0
2008-07-28 16:07:00,169.445,169.45,169.425,169.45,342900000.0
2008-07-28 16:08:00,169.45,169.47,169.425,169.445,506900000.0
2008-07-28 16:09:00,169.445,169.46,169.425,169.43,433600000.0
2008-07-28 16:10:00,169.43,169.435,169.375,169.385,456600000.0
2008-07-28 16:11:00,169.385,169.395,169.365,169.395,275900000.0
2008-07-28 16:12:00,169.395,169.41,169.375,169.38,477300000.0
2008-07-28 16:13:00,169.375,169.38,169.35,169.35,544000000.0
2008-07-28 16:14:00,169.35,169.36,169.325,169.33,478100000.0
2008-07-28 16:15:00,169.33,169.35,169.325,169.335,490100000.0
2008-07-28 16:16:00,169.34,169.35,169.325,169.345,478000000.0
2008-07-28 16:17:00,169.34,169.36,169.34,169.345,438200000.0
2008-07-28 16:18:00,169.345,169.38,169.335,169.345,525400000.0
2008-07-28 16:19:00,169.345,169.37,169.34,169.365,260500000.0
2008-07-28 16:20:00,169.36,169.37,169.35,169.36,304100000.0
2008-07-28 16:21:00,169.355,169.39,169.335,169.38,448800000.0
2008-07-28 16:22:00,169.385,169.405,169.38,169.395,514800000.0
2008-07-28 16:23:00,169.405,169.425,169.37,169.38,507900000.0
2008-07-28 16:24:00,169.38,169.385,169.35,169.365,578100002.0
2008-07-28 16:25:00,169.365,169.37,169.335,169.355,543900000.0
2008-07-28 16:26:00,169.355,169.365,169.33,169.33,446500000.0
2008-07-28 16:27:00,169.33,169.34,169.32,169.335,339800000.0
2008-07-28 16:28:00,169.335,169.335,169.32,169.325,294000000.0
2008-07-28 16:29:00,169.325,169.34,169.32,169.34,581000000.0
2008-07-28 16:30:00,169.34,169.365,169.33,169.34,494100000.0
2008-07-28 16:31:00,169.34,169.365,169.33,169.36,461800000.0
2008-07-28 16:32:00,169.36,169.38,169.34,169.345,523600000.0
2008-07-28 16:33:00,169.34,169.35,169.28,169.31,535399999.0
2008-07-28 16:34:00,169.285,169.33,169.285,169.32,1008200001.0
2008-07-28 16:35:00,169.315,169.345,169.31,169.315,813599997.0
2008-07-28 16:36:00,169.315,169.35,169.315,169.34,721699999.0
2008-07-28 16:37:00,169.33,169.35,169.31,169.31,655700000.0
2008-07-28 16:38:00,169.31,169.35,169.305,169.335,604600000.0
2008-07-28 16:39:00,169.335,169.34,169.31,169.33,636700000.0
2008-07-28 16:40:00,169.33,169.34,169.325,169.325,325600000.0
2008-07-28 16:41:00,169.33,169.37,169.32,169.37,444600000.0
2008-07-28 16:42:00,169.37,169.375,169.335,169.365,401800000.0
2008-07-28 16:43:00,169.365,169.37,169.33,169.345,379200001.0
2008-07-28 16:44:00,169.345,169.36,169.32,169.335,687799999.0
2008-07-28 16:45:00,169.335,169.375,169.335,169.365,543700000.0
2008-07-28 16:46:00,169.365,169.38,169.345,169.345,447200000.0
2008-07-28 16:47:00,169.345,169.35,169.31,169.315,465100000.0
2008-07-28 16:48:00,169.315,169.325,169.3,169.32,380100000.0
2008-07-28 16:49:00,169.325,169.325,169.305,169.315,479200001.0
2008-07-28 16:50:00,169.32,169.345,169.3,169.345,335300000.0
2008-07-28 16:51:00,169.345,169.35,169.325,169.335,408200000.0
2008-07-28 16:52:00,169.34,169.345,169.33,169.335,265900000.0
2008-07-28 16:53:00,169.335,169.37,169.335,169.35,273400000.0
2008-07-28 16:54:00,169.355,169.36,169.325,169.34,408300000.0
2008-07-28 16:55:00,169.34,169.345,169.32,169.325,247600000.0
2008-07-28 16:56:00,169.33,169.355,169.32,169.34,318000000.0
2008-07-28 16:57:00,169.335,169.36,169.325,169.35,426600000.0
2008-07-28 16:58:00,169.35,169.38,169.345,169.37,503200000.0
2008-07-28 16:59:00,169.37,169.375,169.33,169.355,646900000.0
2008-07-28 17:00:00,169.36,169.37,169.345,169.345,611700000.0
2008-07-28 17:01:00,169.345,169.35,169.325,169.35,491300001.0
2008-07-28 17:02:00,169.34,169.36,169.325,169.35,737799999.0
2008-07-28 17:03:00,169.35,169.355,169.33,169.33,575100000.0
2008-07-28 17:04:00,169.33,169.345,169.295,169.345,491600000.0
2008-07-28 17:05:00,169.345,169.375,169.34,169.365,413800000.0
2008-07-28 17:06:00,169.37,169.375,169.35,169.355,421000000.0
2008-07-28 17:07:00,169.36,169.36,169.285,169.295,482500000.0
2008-07-28 17:08:00,169.295,169.355,169.295,169.355,355300000.0
2008-07-28 17:09:00,169.355,169.365,169.345,169.355,502000001.0
2008-07-28 17:10:00,169.365,169.375,169.34,169.365,673400000.0
2008-07-28 17:11:00,169.365,169.37,169.35,169.36,388300000.0
2008-07-28 17:12:00,169.36,169.36,169.305,169.31,423800000.0
2008-07-28 17:13:00,169.31,169.34,169.31,169.34,303600000.0
2008-07-28 17:14:00,169.34,169.35,169.315,169.35,449200000.0
2008-07-28 17:15:00,169.35,169.36,169.33,169.33,514900000.0
2008-07-28 17:16:00,169.33,169.34,169.29,169.305,1210500001.0
2008-07-28 17:17:00,169.305,169.32,169.285,169.29,859900001.0
2008-07-28 17:18:00,169.295,169.31,169.27,169.295,681800001.0
2008-07-28 17:19:00,169.295,169.305,169.27,169.285,335700000.0
2008-07-28 17:20:00,169.29,169.295,169.265,169.28,387200000.0
2008-07-28 17:21:00,169.285,169.325,169.255,169.3,569400000.0
2008-07-28 17:22:00,169.305,169.315,169.255,169.27,455100000.0
2008-07-28 17:23:00,169.265,169.305,169.26,169.3,602500000.0
2008-07-28 17:24:00,169.3,169.31,169.275,169.285,916899995.0
2008-07-28 17:25:00,169.285,169.315,169.285,169.315,692000001.0
2008-07-28 17:26:00,169.315,169.32,169.275,169.28,801300000.0
2008-07-28 17:27:00,169.275,169.28,169.26,169.27,375500000.0
2008-07-28 17:28:00,169.27,169.27,169.23,169.23,419100000.0
2008-07-28 17:29:00,169.23,169.26,169.225,169.24,588100000.0
2008-07-28 17:30:00,169.24,169.24,169.225,169.23,535000000.0
2008-07-28 17:31:00,169.23,169.245,169.22,169.235,438600000.0
2008-07-28 17:32:00,169.23,169.255,169.22,169.23,500499999.0
2008-07-28 17:33:00,169.23,169.23,169.205,169.22,410700000.0
2008-07-28 17:34:00,169.22,169.22,169.14,169.14,811899999.0
2008-07-28 17:35:00,169.145,169.15,169.115,169.135,898300001.0
2008-07-28 17:36:00,169.135,169.17,169.13,169.145,725999999.0
2008-07-28 17:37:00,169.145,169.17,169.145,169.16,461100000.0
2008-07-28 17:38:00,169.16,169.17,169.14,169.14,605100000.0
2008-07-28 17:39:00,169.14,169.155,169.13,169.155,368400000.0
2008-07-28 17:40:00,169.155,169.165,169.14,169.155,314100000.0
2008-07-28 17:41:00,169.155,169.18,169.155,169.17,385200000.0
2008-07-28 17:42:00,169.17,169.2,169.16,169.195,447600002.0
2008-07-28 17:43:00,169.195,169.22,169.18,169.185,685600000.0
2008-07-28 17:44:00,169.185,169.2,169.17,169.2,308800000.0
2008-07-28 17:45:00,169.2,169.2,169.175,169.2,292100000.0
2008-07-28 17:46:00,169.2,169.22,169.19,169.22,472100000.0
2008-07-28 17:47:00,169.21,169.23,169.2,169.215,355600000.0
2008-07-28 17:48:00,169.215,169.23,169.2,169.215,457900000.0
2008-07-28 17:49:00,169.215,169.25,169.21,169.225,371199999.0
2008-07-28 17:50:00,169.225,169.24,169.205,169.22,312000001.0
2008-07-28 17:51:00,169.225,169.24,169.22,169.225,263400000.0
2008-07-28 17:52:00,169.225,169.23,169.21,169.225,475200000.0
2008-07-28 17:53:00,169.225,169.25,169.215,169.23,329200000.0
2008-07-28 17:54:00,169.22,169.23,169.2,169.21,297900000.0
2008-07-28 17:55:00,169.21,169.23,169.205,169.23,134900000.0
2008-07-28 17:56:00,169.23,169.235,169.215,169.22,304200000.0
2008-07-28 17:57:00,169.225,169.23,169.195,169.205,271900000.0
2008-07-28 17:58:00,169.205,169.225,169.195,169.225,284600000.0
2008-07-28 17:59:00,169.225,169.25,169.22,169.245,368200000.0
2008-07-28 18:00:00,169.235,169.255,169.235,169.255,356200000.0
2008-07-28 18:01:00,169.255,169.29,169.25,169.275,402100000.0
2008-07-28 18:02:00,169.275,169.31,169.275,169.28,351200000.0
2008-07-28 18:03:00,169.28,169.31,169.27,169.275,628200000.0
2008-07-28 18:04:00,169.275,169.33,169.275,169.315,309300000.0
2008-07-28 18:05:00,169.31,169.32,169.305,169.31,209800000.0
2008-07-28 18:06:00,169.3,169.31,169.275,169.28,327300000.0
2008-07-28 18:07:00,169.28,169.285,169.275,169.285,156400000.0
2008-07-28 18:08:00,169.28,169.29,169.265,169.27,352400000.0
2008-07-28 18:09:00,169.265,169.27,169.25,169.255,358000000.0
2008-07-28 18:10:00,169.255,169.28,169.255,169.28,339000000.0
2008-07-28 18:11:00,169.28,169.28,169.25,169.265,836300000.0
2008-07-28 18:12:00,169.265,169.27,169.235,169.24,693400000.0
2008-07-28 18:13:00,169.24,169.245,169.21,169.21,637300000.0
2008-07-28 18:14:00,169.215,169.23,169.21,169.22,309600000.0
2008-07-28 18:15:00,169.22,169.23,169.175,169.21,285400000.0
2008-07-28 18:16:00,169.21,169.21,169.18,169.19,118100000.0
2008-07-28 18:17:00,169.19,169.23,169.18,169.22,471800000.0
2008-07-28 18:18:00,169.225,169.225,169.21,169.22,441600000.0
2008-07-28 18:19:00,169.22,169.22,169.195,169.195,85800000.0
2008-07-28 18:20:00,169.195,169.22,169.175,169.22,551899997.0
2008-07-28 18:21:00,169.22,169.22,169.18,169.2,342299999.0
2008-07-28 18:22:00,169.2,169.205,169.175,169.175,206199999.0
2008-07-28 18:23:00,169.175,169.23,169.165,169.165,694000001.0
2008-07-28 18:24:00,169.165,169.185,169.165,169.17,467799999.0
2008-07-28 18:25:00,169.18,169.185,169.155,169.155,385300000.0
2008-07-28 18:26:00,169.16,169.17,169.145,169.165,321700000.0
2008-07-28 18:27:00,169.165,169.165,169.135,169.14,297600000.0
2008-07-28 18:28:00,169.14,169.15,169.135,169.135,233600000.0
2008-07-28 18:29:00,169.135,169.135,169.13,169.135,122500000.0
2008-07-28 18:30:00,169.135,169.14,169.13,169.135,103800000.0
2008-07-28 18:31:00,169.13,169.145,169.13,169.135,74000000.0
2008-07-28 18:32:00,169.14,169.19,169.135,169.165,403600000.0
2008-07-28 18:33:00,169.165,169.175,169.14,169.145,401999998.0
2008-07-28 18:34:00,169.145,169.155,169.11,169.11,334500000.0
2008-07-28 18:35:00,169.11,169.135,169.1,169.11,261800000.0
2008-07-28 18:36:00,169.12,169.135,169.11,169.115,273500000.0
2008-07-28 18:37:00,169.115,169.13,169.105,169.12,349200000.0
2008-07-28 18:38:00,169.12,169.13,169.11,169.115,195000000.0
2008-07-28 18:39:00,169.115,169.155,169.115,169.145,214600000.0
2008-07-28 18:40:00,169.145,169.16,169.135,169.155,404700000.0
2008-07-28 18:41:00,169.155,169.165,169.135,169.16,518800001.0
2008-07-28 18:42:00,169.16,169.19,169.15,169.17,365200000.0
2008-07-28 18:43:00,169.17,169.17,169.13,169.165,373400000.0
2008-07-28 18:44:00,169.165,169.165,169.12,169.13,597900001.0
2008-07-28 18:45:00,169.13,169.145,169.115,169.125,466100000.0
2008-07-28 18:46:00,169.125,169.17,169.125,169.17,496900000.0
2008-07-28 18:47:00,169.17,169.175,169.13,169.13,444100000.0
2008-07-28 18:48:00,169.14,169.145,169.1,169.11,361100000.0
2008-07-28 18:49:00,169.115,169.145,169.105,169.125,431300000.0
2008-07-28 18:50:00,169.125,169.14,169.105,169.12,177900000.0
2008-07-28 18:51:00,169.12,169.16,169.12,169.16,146700000.0
2008-07-28 18:52:00,169.16,169.21,169.15,169.18,333600000.0
2008-07-28 18:53:00,169.175,169.18,169.16,169.175,222900000.0
2008-07-28 18:54:00,169.18,169.18,169.17,169.17,90000000.0
2008-07-28 18:55:00,169.17,169.185,169.155,169.165,507900000.0
2008-07-28 18:56:00,169.17,169.18,169.15,169.175,224600000.0
2008-07-28 18:57:00,169.18,169.2,169.15,169.16,728000001.0
2008-07-28 18:58:00,169.16,169.21,169.14,169.175,349200000.0
2008-07-28 18:59:00,169.175,169.21,169.16,169.21,321400000.0
2008-07-28 19:00:00,169.21,169.21,169.18,169.2,201000000.0
2008-07-28 19:01:00,169.195,169.21,169.195,169.2,250300000.0
2008-07-28 19:02:00,169.2,169.22,169.195,169.22,99000000.0
2008-07-28 19:03:00,169.22,169.26,169.215,169.245,318300000.0
2008-07-28 19:04:00,169.245,169.27,169.235,169.235,514400000.0
2008-07-28 19:05:00,169.235,169.25,169.225,169.225,320400000.0
2008-07-28 19:06:00,169.225,169.235,169.225,169.23,38800000.0
2008-07-28 19:07:00,169.23,169.25,169.23,169.235,319400000.0
2008-07-28 19:08:00,169.235,169.26,169.235,169.25,405900000.0
2008-07-28 19:09:00,169.25,169.265,169.21,169.22,364599999.0
2008-07-28 19:10:00,169.22,169.23,169.2,169.21,401800001.0
2008-07-28 19:11:00,169.21,169.22,169.21,169.22,156000000.0
2008-07-28 19:12:00,169.22,169.235,169.215,169.23,346600000.0
2008-07-28 19:13:00,169.24,169.24,169.225,169.23,238800000.0
2008-07-28 19:14:00,169.23,169.23,169.22,169.225,179800000.0
2008-07-28 19:15:00,169.225,169.26,169.225,169.26,386000000.0
2008-07-28 19:16:00,169.26,169.26,169.23,169.26,405500000.0
2008-07-28 19:17:00,169.27,169.28,169.26,169.275,287400000.0
2008-07-28 19:18:00,169.275,169.29,169.27,169.285,335400000.0
2008-07-28 19:19:00,169.285,169.295,169.275,169.29,326500000.0
2008-07-28 19:20:00,169.29,169.3,169.265,169.285,403400000.0
2008-07-28 19:21:00,169.285,169.29,169.28,169.28,187500000.0
2008-07-28 19:22:00,169.28,169.28,169.26,169.27,122600000.0
2008-07-28 19:23:00,169.265,169.265,169.25,169.25,23500000.0
2008-07-28 19:24:00,169.25,169.26,169.245,169.255,247600000.0
2008-07-28 19:25:00,169.255,169.265,169.23,169.255,360600000.0
2008-07-28 19:26:00,169.255,169.26,169.24,169.25,276100000.0
2008-07-28 19:27:00,169.25,169.25,169.215,169.215,182400000.0
2008-07-28 19:28:00,169.215,169.245,169.215,169.24,368700000.0
2008-07-28 19:29:00,169.24,169.245,169.225,169.225,232600000.0
2008-07-28 19:30:00,169.225,169.25,169.225,169.245,217000000.0
2008-07-28 19:31:00,169.245,169.25,169.23,169.245,304600000.0
2008-07-28 19:32:00,169.24,169.245,169.24,169.245,138400000.0
2008-07-28 19:33:00,169.245,169.245,169.23,169.24,138600000.0
2008-07-28 19:34:00,169.24,169.245,169.22,169.245,272700000.0
2008-07-28 19:35:00,169.245,169.245,169.205,169.225,575400000.0
2008-07-28 19:36:00,169.23,169.23,169.215,169.23,187400000.0
2008-07-28 19:37:00,169.225,169.245,169.22,169.245,141300000.0
2008-07-28 19:38:00,169.245,169.25,169.24,169.245,71100000.0
2008-07-28 19:39:00,169.245,169.265,169.245,169.255,344000000.0
2008-07-28 19:40:00,169.255,169.26,169.23,169.25,175400000.0
2008-07-28 19:41:00,169.25,169.29,169.25,169.28,295400000.0
2008-07-28 19:42:00,169.28,169.285,169.26,169.26,189700000.0
2008-07-28 19:43:00,169.27,169.285,169.26,169.265,260900000.0
2008-07-28 19:44:00,169.27,169.27,169.2,169.205,457900000.0
2008-07-28 19:45:00,169.205,169.215,169.195,169.195,372400000.0
2008-07-28 19:46:00,169.195,169.21,169.195,169.195,568499998.0
2008-07-28 19:47:00,169.195,169.215,169.195,169.205,258900000.0
2008-07-28 19:48:00,169.205,169.22,169.205,169.21,443800001.0
2008-07-28 19:49:00,169.21,169.215,169.19,169.2,397599999.0
2008-07-28 19:50:00,169.2,169.21,169.18,169.18,365500000.0
2008-07-28 19:51:00,169.175,169.2,169.15,169.18,619600000.0
2008-07-28 19:52:00,169.18,169.22,169.18,169.185,456300000.0
2008-07-28 19:53:00,169.185,169.21,169.175,169.195,662000002.0
2008-07-28 19:54:00,169.195,169.22,169.195,169.2,561000000.0
2008-07-28 19:55:00,169.2,169.235,169.2,169.205,406400000.0
2008-07-28 19:56:00,169.205,169.22,169.205,169.22,265500000.0
2008-07-28 19:57:00,169.22,169.24,169.22,169.235,277100000.0
2008-07-28 19:58:00,169.235,169.235,169.205,169.205,371000000.0
2008-07-28 19:59:00,169.205,169.205,169.16,169.17,473400000.0
2008-07-28 20:00:00,169.17,169.2,169.165,169.17,435700000.0
2008-07-28 20:01:00,169.17,169.185,169.17,169.185,239800000.0
2008-07-28 20:02:00,169.185,169.21,169.185,169.21,292100000.0
2008-07-28 20:03:00,169.21,169.235,169.21,169.21,365700000.0
2008-07-28 20:04:00,169.21,169.235,169.2,169.21,203900000.0
2008-07-28 20:05:00,169.215,169.225,169.185,169.19,352500000.0
2008-07-28 20:06:00,169.19,169.2,169.185,169.195,348900000.0
2008-07-28 20:07:00,169.195,169.205,169.175,169.185,213400000.0
2008-07-28 20:08:00,169.185,169.235,169.18,169.225,366900000.0
2008-07-28 20:09:00,169.225,169.235,169.215,169.225,184000000.0
2008-07-28 20:10:00,169.225,169.235,169.21,169.225,248200000.0
2008-07-28 20:11:00,169.23,169.235,169.21,169.215,350800000.0
2008-07-28 20:12:00,169.215,169.225,169.19,169.21,280600000.0
2008-07-28 20:13:00,169.2,169.23,169.165,169.18,771300000.0
2008-07-28 20:14:00,169.19,169.19,169.17,169.17,129600000.0
2008-07-28 20:15:00,169.17,169.18,169.155,169.18,323900000.0
2008-07-28 20:16:00,169.18,169.2,169.17,169.175,425300001.0
2008-07-28 20:17:00,169.175,169.195,169.135,169.135,616299999.0
2008-07-28 20:18:00,169.135,169.18,169.135,169.155,603900001.0
2008-07-28 20:19:00,169.155,169.19,169.15,169.19,422100001.0
2008-07-28 20:20:00,169.195,169.205,169.175,169.175,337100000.0
2008-07-28 20:21:00,169.175,169.22,169.175,169.19,341700000.0
2008-07-28 20:22:00,169.205,169.23,169.205,169.22,221600000.0
2008-07-28 20:23:00,169.21,169.215,169.205,169.215,85400000.0
2008-07-28 20:24:00,169.22,169.24,169.2,169.24,284700000.0
2008-07-28 20:25:00,169.24,169.25,169.225,169.24,525800000.0
2008-07-28 20:26:00,169.24,169.24,169.205,169.235,604899999.0
2008-07-28 20:27:00,169.24,169.26,169.17,169.2,547800000.0
2008-07-28 20:28:00,169.2,169.2,169.18,169.2,472199994.0
2008-07-28 20:29:00,169.2,169.2,169.18,169.185,346299994.0
2008-07-28 20:30:00,169.185,169.23,169.185,169.21,400499999.0
2008-07-28 20:31:00,169.205,169.245,169.205,169.245,482599999.0
2008-07-28 20:32:00,169.245,169.29,169.23,169.285,448899999.0
2008-07-28 20:33:00,169.285,169.33,169.235,169.26,706700000.0
2008-07-28 20:34:00,169.26,169.3,169.24,169.265,465200000.0
2008-07-28 20:35:00,169.265,169.34,169.255,169.34,370200000.0
2008-07-28 20:36:00,169.34,169.37,169.33,169.34,469900000.0
2008-07-28 20:37:00,169.34,169.375,169.335,169.34,218200000.0
2008-07-28 20:38:00,169.34,169.345,169.325,169.34,189200000.0
2008-07-28 20:39:00,169.34,169.36,169.3,169.33,351500000.0
2008-07-28 20:40:00,169.33,169.33,169.275,169.275,378900000.0
2008-07-28 20:41:00,169.275,169.28,169.265,169.27,381900000.0
2008-07-28 20:42:00,169.27,169.27,169.245,169.25,337100000.0
2008-07-28 20:43:00,169.25,169.255,169.235,169.235,205900000.0
2008-07-28 20:44:00,169.235,169.25,169.195,169.225,454300000.0
2008-07-28 20:45:00,169.215,169.24,169.205,169.215,471700000.0
2008-07-28 20:46:00,169.215,169.28,169.21,169.25,390400000.0
2008-07-28 20:47:00,169.25,169.28,169.24,169.25,458700000.0
2008-07-28 20:48:00,169.25,169.28,169.235,169.28,465699999.0
2008-07-28 20:49:00,169.275,169.285,169.23,169.28,422700000.0
2008-07-28 20:50:00,169.28,169.32,169.28,169.32,462000000.0
2008-07-28 20:51:00,169.32,169.32,169.29,169.295,645099999.0
2008-07-28 20:52:00,169.295,169.31,169.285,169.305,511900000.0
2008-07-28 20:53:00,169.305,169.32,169.305,169.315,349799999.0
2008-07-28 20:54:00,169.315,169.33,169.315,169.33,303700000.0
2008-07-28 20:55:00,169.33,169.33,169.31,169.32,738899997.0
2008-07-28 20:56:00,169.32,169.32,169.3,169.31,203800000.0
2008-07-28 20:57:00,169.31,169.315,169.28,169.28,704299996.0
2008-07-28 20:58:00,169.28,169.31,169.24,169.305,588400001.0
2008-07-28 20:59:00,169.31,169.325,169.28,169.31,586100000.0
2008-07-28 21:00:00,169.31,169.335,169.31,169.335,328200001.0
2008-07-28 21:01:00,169.335,169.35,169.325,169.325,174700000.0
2008-07-28 21:02:00,169.325,169.365,169.325,169.34,263100000.0
2008-07-28 21:03:00,169.35,169.36,169.325,169.325,370100000.0
2008-07-28 21:04:00,169.33,169.34,169.3,169.33,303700000.0
2008-07-28 21:05:00,169.33,169.33,169.31,169.31,222500001.0
2008-07-28 21:06:00,169.31,169.34,169.31,169.325,261600000.0
2008-07-28 21:07:00,169.325,169.33,169.3,169.33,418300000.0
2008-07-28 21:08:00,169.33,169.35,169.32,169.335,560000000.0
2008-07-28 21:09:00,169.335,169.35,169.33,169.34,248700000.0
2008-07-28 21:10:00,169.34,169.35,169.325,169.325,274000000.0
2008-07-28 21:11:00,169.325,169.345,169.325,169.33,424900000.0
2008-07-28 21:12:00,169.34,169.37,169.325,169.35,393000000.0
2008-07-28 21:13:00,169.35,169.355,169.325,169.35,351600000.0
2008-07-28 21:14:00,169.35,169.375,169.335,169.375,237200000.0
2008-07-28 21:15:00,169.375,169.375,169.345,169.35,220700001.0
2008-07-28 21:16:00,169.35,169.35,169.335,169.345,149600000.0
2008-07-28 21:17:00,169.345,169.345,169.325,169.34,150700000.0
2008-07-28 21:18:00,169.34,169.365,169.34,169.365,268000000.0
2008-07-28 21:19:00,169.365,169.375,169.36,169.365,143800000.0
2008-07-28 21:20:00,169.36,169.375,169.35,169.375,119900000.0
2008-07-28 21:21:00,169.375,169.38,169.365,169.37,277000000.0
2008-07-28 21:22:00,169.375,169.375,169.345,169.35,252100000.0
2008-07-28 21:23:00,169.36,169.38,169.35,169.38,219900000.0
2008-07-28 21:24:00,169.38,169.395,169.355,169.355,255000000.0
2008-07-28 21:25:00,169.36,169.385,169.33,169.38,398900000.0
2008-07-28 21:26:00,169.38,169.38,169.37,169.37,56100000.0
2008-07-28 21:27:00,169.37,169.375,169.325,169.33,222800000.0
2008-07-28 21:28:00,169.34,169.34,169.325,169.325,260399999.0
2008-07-28 21:29:00,169.325,169.33,169.285,169.295,294900000.0
2008-07-28 21:30:00,169.3,169.3,169.285,169.3,174400000.0
2008-07-28 21:31:00,169.3,169.31,169.285,169.31,250800000.0
2008-07-28 21:32:00,169.31,169.33,169.295,169.33,325800000.0
2008-07-28 21:33:00,169.33,169.35,169.325,169.325,212200000.0
2008-07-28 21:34:00,169.335,169.36,169.32,169.32,280500000.0
2008-07-28 21:35:00,169.32,169.33,169.29,169.295,127200000.0
2008-07-28 21:36:00,169.305,169.31,169.29,169.305,70200000.0
2008-07-28 21:37:00,169.305,169.31,169.295,169.3,49900000.0
2008-07-28 21:38:00,169.3,169.305,169.29,169.295,179500000.0
2008-07-28 21:39:00,169.295,169.305,169.28,169.29,307400000.0
2008-07-28 21:40:00,169.295,169.3,169.28,169.285,260800000.0
2008-07-28 21:41:00,169.285,169.29,169.275,169.275,110600000.0
2008-07-28 21:42:00,169.285,169.29,169.245,169.25,271200000.0
2008-07-28 21:43:00,169.245,169.25,169.23,169.245,207500000.0
2008-07-28 21:44:00,169.25,169.25,169.225,169.235,234300000.0
2008-07-28 21:45:00,169.235,169.235,169.205,169.21,297700000.0
2008-07-28 21:46:00,169.215,169.22,169.17,169.175,286200000.0
2008-07-28 21:47:00,169.175,169.185,169.14,169.15,460200000.0
2008-07-28 21:48:00,169.16,169.16,169.14,169.155,161200000.0
2008-07-28 21:49:00,169.145,169.16,169.14,169.155,284400000.0
2008-07-28 21:50:00,169.14,169.19,169.12,169.19,535800000.0
2008-07-28 21:51:00,169.195,169.205,169.155,169.165,421000000.0
2008-07-28 21:52:00,169.175,169.18,169.15,169.15,269700000.0
2008-07-28 21:53:00,169.155,169.175,169.145,169.16,236000000.0
2008-07-28 21:54:00,169.16,169.175,169.14,169.175,206200000.0
2008-07-28 21:55:00,169.175,169.19,169.16,169.16,290100000.0
2008-07-28 21:56:00,169.155,169.17,169.135,169.14,324500000.0
2008-07-28 21:57:00,169.14,169.15,169.13,169.135,242800000.0
2008-07-28 21:58:00,169.135,169.15,169.13,169.145,299900000.0
2008-07-28 21:59:00,169.145,169.155,169.13,169.145,187200000.0
2008-07-28 22:00:00,169.15,169.18,169.135,169.14,375600000.0
2008-07-28 22:01:00,169.15,169.155,169.135,169.155,125300000.0
2008-07-28 22:02:00,169.16,169.16,169.13,169.14,155800000.0
2008-07-28 22:03:00,169.14,169.15,169.135,169.135,160200000.0
2008-07-28 22:04:00,169.145,169.145,169.145,169.145,16300000.0
2008-07-28 22:05:00,169.145,169.15,169.135,169.145,152900000.0
2008-07-28 22:06:00,169.145,169.16,169.145,169.16,177800000.0
2008-07-28 22:07:00,169.15,169.17,169.145,169.165,156900000.0
2008-07-28 22:08:00,169.17,169.17,169.135,169.15,193000000.0
2008-07-28 22:09:00,169.155,169.16,169.125,169.145,272100000.0
2008-07-28 22:10:00,169.145,169.16,169.14,169.15,57900000.0
2008-07-28 22:11:00,169.15,169.16,169.15,169.155,61600000.0
2008-07-28 22:12:00,169.16,169.16,169.125,169.14,239900000.0
2008-07-28 22:13:00,169.14,169.155,169.14,169.145,129600000.0
2008-07-28 22:14:00,169.15,169.155,169.14,169.14,177600000.0
2008-07-28 22:15:00,169.145,169.17,169.14,169.14,361700000.0
2008-07-28 22:16:00,169.145,169.16,169.125,169.15,192600000.0
2008-07-28 22:17:00,169.16,169.165,169.135,169.135,149500000.0
2008-07-28 22:18:00,169.14,169.165,169.135,169.135,225600000.0
2008-07-28 22:19:00,169.135,169.16,169.13,169.14,150500000.0
2008-07-28 22:20:00,169.14,169.15,169.13,169.13,76000000.0
2008-07-28 22:21:00,169.125,169.14,169.12,169.13,256900000.0
2008-07-28 22:22:00,169.13,169.135,169.12,169.13,136800000.0
2008-07-28 22:23:00,169.13,169.14,169.125,169.14,105900000.0
2008-07-28 22:24:00,169.13,169.14,169.125,169.13,121000000.0
2008-07-28 22:25:00,169.135,169.165,169.12,169.15,210800000.0
2008-07-28 22:26:00,169.145,169.15,169.135,169.135,150400000.0
2008-07-28 22:27:00,169.14,169.145,169.14,169.145,21600000.0
2008-07-28 22:28:00,169.15,169.155,169.13,169.13,202000000.0
2008-07-28 22:29:00,169.13,169.14,169.12,169.125,175600000.0
2008-07-28 22:30:00,169.125,169.14,169.12,169.14,162400000.0
2008-07-28 22:31:00,169.15,169.15,169.135,169.14,109800000.0
2008-07-28 22:32:00,169.14,169.15,169.14,169.14,41800000.0
2008-07-28 22:33:00,169.14,169.14,169.12,169.13,33000000.0
2008-07-28 22:34:00,169.13,169.14,169.125,169.14,147500000.0
2008-07-28 22:35:00,169.14,169.155,169.135,169.155,130600000.0
2008-07-28 22:36:00,169.15,169.165,169.12,169.14,105000000.0
2008-07-28 22:37:00,169.13,169.13,169.125,169.13,167100000.0
2008-07-28 22:38:00,169.13,169.13,169.125,169.125,126300000.0
2008-07-28 22:39:00,169.125,169.145,169.125,169.145,71200000.0
2008-07-28 22:40:00,169.145,169.15,169.12,169.14,144300000.0
2008-07-28 22:41:00,169.13,169.15,169.12,169.145,274300004.0
2008-07-28 22:42:00,169.145,169.155,169.13,169.14,132700000.0
2008-07-28 22:43:00,169.135,169.16,169.125,169.14,101900000.0
2008-07-28 22:44:00,169.15,169.16,169.135,169.145,102900000.0
2008-07-28 22:45:00,169.15,169.16,169.145,169.155,129700000.0
2008-07-28 22:46:00,169.155,169.175,169.14,169.145,194500000.0
2008-07-28 22:47:00,169.145,169.15,169.14,169.15,39900000.0
2008-07-28 22:48:00,169.15,169.16,169.145,169.16,146800000.0
2008-07-28 22:49:00,169.155,169.16,169.15,169.15,54000000.0
2008-07-28 22:50:00,169.15,169.16,169.15,169.16,85400000.0
2008-07-28 22:51:00,169.155,169.16,169.155,169.16,4800000.0
2008-07-28 22:52:00,169.16,169.18,169.16,169.17,71200000.0
2008-07-28 22:53:00,169.16,169.17,169.16,169.165,66900000.0
2008-07-28 22:54:00,169.17,169.18,169.16,169.17,83300000.0
2008-07-28 22:55:00,169.17,169.18,169.165,169.165,38000000.0
2008-07-28 22:56:00,169.17,169.19,169.17,169.18,30100000.0
2008-07-28 22:57:00,169.19,169.19,169.17,169.17,31600000.0
2008-07-28 22:58:00,169.17,169.17,169.15,169.16,79600000.0
2008-07-28 22:59:00,169.15,169.16,169.15,169.16,99500000.0
2008-07-28 23:00:00,169.15,169.15,169.1,169.12,51700000.0
2008-07-28 23:01:00,169.13,169.135,169.115,169.115,22900000.0
2008-07-28 23:02:00,169.12,169.165,169.12,169.16,44800000.0
2008-07-28 23:03:00,169.16,169.165,169.14,169.16,74600000.0
2008-07-28 23:04:00,169.16,169.16,169.15,169.16,93000002.0
2008-07-28 23:05:00,169.17,169.175,169.15,169.17,18000000.0
2008-07-28 23:06:00,169.17,169.19,169.165,169.18,33500000.0
2008-07-28 23:07:00,169.18,169.18,169.18,169.18,5500000.0
2008-07-28 23:09:00,169.185,169.185,169.185,169.185,2000000.0
2008-07-28 23:10:00,169.19,169.2,169.18,169.185,5700000.0
2008-07-28 23:11:00,169.18,169.18,169.16,169.17,53400000.0
2008-07-28 23:12:00,169.18,169.18,169.16,169.16,47800000.0
2008-07-28 23:13:00,169.16,169.16,169.16,169.16,85600001.0
2008-07-28 23:14:00,169.16,169.2,169.125,169.15,134800000.0
2008-07-28 23:15:00,169.165,169.17,169.155,169.16,34500000.0
2008-07-28 23:16:00,169.16,169.16,169.16,169.16,47000000.0
2008-07-28 23:17:00,169.16,169.18,169.16,169.175,36600000.0
2008-07-28 23:18:00,169.175,169.18,169.17,169.18,43900000.0
2008-07-28 23:19:00,169.17,169.18,169.17,169.18,5000000.0
2008-07-28 23:20:00,169.18,169.18,169.17,169.17,31000000.0
2008-07-28 23:21:00,169.17,169.19,169.17,169.18,33100000.0
2008-07-28 23:22:00,169.19,169.19,169.18,169.18,75600000.0
2008-07-28 23:23:00,169.18,169.23,169.165,169.175,75600000.0
2008-07-28 23:24:00,169.18,169.18,169.17,169.17,16900000.0
2008-07-28 23:25:00,169.17,169.17,169.16,169.17,28500000.0
2008-07-28 23:26:00,169.17,169.17,169.17,169.17,25100000.0
2008-07-28 23:27:00,169.17,169.17,169.17,169.17,25100000.0
2008-07-28 23:28:00,169.17,169.18,169.17,169.18,14600000.0
2008-07-28 23:29:00,169.18,169.19,169.17,169.185,51300000.0
2008-07-28 23:30:00,169.165,169.18,169.165,169.17,20900000.0
2008-07-28 23:31:00,169.17,169.18,169.17,169.17,28200000.0
2008-07-28 23:32:00,169.17,169.17,169.16,169.16,13600000.0
2008-07-28 23:33:00,169.16,169.16,169.14,169.16,116900000.0
2008-07-28 23:34:00,169.155,169.17,169.15,169.17,40500000.0
2008-07-28 23:35:00,169.16,169.16,169.13,169.14,45500000.0
2008-07-28 23:36:00,169.13,169.13,169.11,169.12,90700000.0
2008-07-28 23:37:00,169.12,169.15,169.11,169.11,137000000.0
2008-07-28 23:38:00,169.11,169.12,169.11,169.12,58000000.0
2008-07-28 23:39:00,169.12,169.12,169.12,169.12,18800000.0
2008-07-28 23:40:00,169.12,169.13,169.12,169.12,26600000.0
2008-07-28 23:41:00,169.13,169.13,169.12,169.13,14000000.0
2008-07-28 23:42:00,169.13,169.13,169.13,169.13,20400000.0
2008-07-28 23:43:00,169.13,169.14,169.11,169.11,81300000.0
2008-07-28 23:44:00,169.11,169.13,169.11,169.13,46000000.0
2008-07-28 23:45:00,169.13,169.13,169.12,169.13,22800000.0
2008-07-28 23:46:00,169.12,169.15,169.105,169.13,68800000.0
2008-07-28 23:47:00,169.13,169.14,169.12,169.14,28200000.0
2008-07-28 23:48:00,169.14,169.15,169.12,169.12,71300000.0
2008-07-28 23:49:00,169.13,169.13,169.105,169.12,38700000.0
2008-07-28 23:50:00,169.115,169.125,169.115,169.125,7500000.0
2008-07-28 23:51:00,169.15,169.16,169.1,169.14,90800000.0
2008-07-28 23:52:00,169.14,169.15,169.14,169.15,13000000.0
2008-07-28 23:53:00,169.16,169.16,169.12,169.15,21400000.0
2008-07-28 23:54:00,169.155,169.155,169.135,169.14,4700000.0
2008-07-28 23:55:00,169.155,169.16,169.135,169.155,13000000.0
2008-07-28 23:56:00,169.135,169.16,169.105,169.16,38700000.0
2008-07-28 23:57:00,169.15,169.16,169.14,169.16,6800000.0
2008-07-28 23:58:00,169.15,169.19,169.15,169.19,27000000.0
2008-07-28 23:59:00,169.19,169.19,169.16,169.17,18000000.0
2008-07-29 00:00:00,169.17,169.17,169.13,169.14,47900000.0
2008-07-29 00:01:00,169.14,169.14,169.14,169.14,15000000.0
2008-07-29 00:02:00,169.14,169.14,169.105,169.13,43700000.0
2008-07-29 00:03:00,169.11,169.11,169.11,169.11,1000000.0
2008-07-29 00:04:00,169.125,169.125,169.125,169.125,1800000.0
2008-07-29 00:05:00,169.13,169.18,169.13,169.17,54900000.0
2008-07-29 00:06:00,169.17,169.17,169.16,169.16,47500000.0
2008-07-29 00:07:00,169.17,169.17,169.16,169.17,33500000.0
2008-07-29 00:08:00,169.16,169.17,169.16,169.17,10300000.0
2008-07-29 00:09:00,169.16,169.17,169.16,169.17,14000000.0
2008-07-29 00:10:00,169.16,169.17,169.16,169.17,2800000.0
2008-07-29 00:11:00,169.17,169.18,169.17,169.18,4800000.0
2008-07-29 00:12:00,169.17,169.17,169.16,169.16,14000000.0
2008-07-29 00:13:00,169.17,169.18,169.16,169.18,10000000.0
2008-07-29 00:14:00,169.17,169.17,169.17,169.17,20600000.0
2008-07-29 00:15:00,169.17,169.17,169.17,169.17,20600000.0
2008-07-29 00:16:00,169.18,169.18,169.14,169.15,60800000.0
2008-07-29 00:17:00,169.15,169.15,169.15,169.15,10400000.0
2008-07-29 00:18:00,169.15,169.16,169.15,169.16,14200000.0
2008-07-29 00:19:00,169.16,169.16,169.15,169.15,25000000.0
2008-07-29 00:20:00,169.15,169.16,169.15,169.15,52100000.0
2008-07-29 00:21:00,169.15,169.16,169.15,169.16,44400000.0
2008-07-29 00:22:00,169.16,169.16,169.15,169.15,17200000.0
2008-07-29 00:23:00,169.15,169.18,169.15,169.17,50300000.0
2008-07-29 00:24:00,169.17,169.17,169.16,169.17,11300000.0
2008-07-29 00:25:00,169.185,169.2,169.17,169.17,20000000.0
2008-07-29 00:26:00,169.17,169.2,169.17,169.19,20500000.0
2008-07-29 00:27:00,169.2,169.21,169.19,169.21,32900000.0
2008-07-29 00:28:00,169.21,169.23,169.21,169.23,64400000.0
2008-07-29 00:29:00,169.23,169.25,169.23,169.24,16800000.0
2008-07-29 00:30:00,169.24,169.24,169.23,169.23,5700000.0
2008-07-29 00:31:00,169.21,169.24,169.21,169.23,4800000.0
2008-07-29 00:32:00,169.23,169.23,169.22,169.23,7600000.0
2008-07-29 00:33:00,169.22,169.23,169.22,169.22,18000000.0
2008-07-29 00:34:00,169.22,169.22,169.2,169.2,11400000.0
2008-07-29 00:35:00,169.21,169.21,169.21,169.21,2000000.0
2008-07-29 00:36:00,169.2,169.21,169.2,169.21,25900000.0
2008-07-29 00:37:00,169.21,169.22,169.21,169.22,4600000.0
2008-07-29 00:38:00,169.195,169.215,169.195,169.215,109399998.0
2008-07-29 00:39:00,169.195,169.24,169.195,169.23,75299999.0
2008-07-29 00:40:00,169.22,169.22,169.21,169.22,22600000.0
2008-07-29 00:41:00,169.21,169.21,169.2,169.21,89599998.0
2008-07-29 00:42:00,169.22,169.23,169.21,169.23,26500000.0
2008-07-29 00:43:00,169.23,169.25,169.23,169.23,50200000.0
2008-07-29 00:44:00,169.23,169.23,169.205,169.23,40100000.0
2008-07-29 00:45:00,169.22,169.23,169.22,169.22,10400000.0
2008-07-29 00:46:00,169.22,169.22,169.22,169.22,16800000.0
2008-07-29 00:47:00,169.2,169.215,169.2,169.215,2800000.0
2008-07-29 00:48:00,169.22,169.22,169.21,169.22,14200000.0
2008-07-29 00:49:00,169.22,169.22,169.22,169.22,16800000.0
2008-07-29 00:50:00,169.22,169.23,169.2,169.2,105000000.0
2008-07-29 00:51:00,169.2,169.2,169.19,169.19,57300000.0
2008-07-29 00:52:00,169.19,169.2,169.18,169.18,97600000.0
2008-07-29 00:53:00,169.18,169.18,169.15,169.17,72700001.0
2008-07-29 00:54:00,169.17,169.18,169.13,169.13,115200000.0
2008-07-29 00:55:00,169.14,169.175,169.125,169.165,81600000.0
2008-07-29 00:56:00,169.17,169.18,169.16,169.17,39000000.0
2008-07-29 00:57:00,169.16,169.17,169.16,169.17,18700000.0
2008-07-29 00:58:00,169.17,169.17,169.13,169.13,22700000.0
2008-07-29 00:59:00,169.14,169.16,169.14,169.16,25400000.0
2008-07-29 01:00:00,169.15,169.16,169.13,169.14,55300000.0
2008-07-29 01:01:00,169.14,169.16,169.14,169.16,56700000.0
2008-07-29 01:02:00,169.16,169.16,169.15,169.15,18200000.0
2008-07-29 01:03:00,169.16,169.16,169.15,169.16,23000000.0
2008-07-29 01:04:00,169.15,169.16,169.15,169.15,27800000.0
2008-07-29 01:05:00,169.15,169.16,169.14,169.14,45100000.0
2008-07-29 01:06:00,169.14,169.14,169.14,169.14,3800000.0
2008-07-29 01:07:00,169.14,169.14,169.13,169.13,8600000.0
2008-07-29 01:08:00,169.13,169.13,169.11,169.12,18000000.0
2008-07-29 01:09:00,169.12,169.13,169.095,169.11,155300000.0
2008-07-29 01:10:00,169.12,169.12,169.11,169.12,17800000.0
2008-07-29 01:11:00,169.13,169.13,169.11,169.12,33500000.0
2008-07-29 01:12:00,169.12,169.13,169.11,169.12,103800000.0
2008-07-29 01:13:00,169.12,169.13,169.12,169.13,9400000.0
2008-07-29 01:14:00,169.13,169.14,169.115,169.13,36300000.0
2008-07-29 01:15:00,169.14,169.15,169.125,169.14,45400000.0
2008-07-29 01:16:00,169.125,169.125,169.125,169.125,2700000.0
2008-07-29 01:17:00,169.13,169.13,169.13,169.13,4100000.0
2008-07-29 01:18:00,169.13,169.13,169.105,169.115,65100000.0
2008-07-29 01:19:00,169.13,169.13,169.115,169.13,18400000.0
2008-07-29 01:20:00,169.14,169.14,169.14,169.14,4800000.0
2008-07-29 01:21:00,169.14,169.15,169.125,169.14,47400000.0
2008-07-29 01:22:00,169.14,169.15,169.135,169.15,19300000.0
2008-07-29 01:23:00,169.135,169.15,169.135,169.15,94700000.0
2008-07-29 01:24:00,169.15,169.155,169.135,169.14,165700002.0
2008-07-29 01:25:00,169.14,169.15,169.135,169.15,118100001.0
2008-07-29 01:26:00,169.16,169.17,169.155,169.17,42800000.0
2008-07-29 01:27:00,169.18,169.18,169.135,169.16,149800001.0
2008-07-29 01:28:00,169.16,169.17,169.145,169.15,62300000.0
2008-07-29 01:29:00,169.15,169.16,169.115,169.15,133500000.0
2008-07-29 01:30:00,169.135,169.14,169.125,169.13,26400000.0
2008-07-29 01:31:00,169.14,169.14,169.11,169.12,86300000.0
2008-07-29 01:32:00,169.12,169.13,169.095,169.13,90000000.0
2008-07-29 01:33:00,169.115,169.13,169.095,169.13,95500001.0
2008-07-29 01:34:00,169.13,169.15,169.12,169.12,102500000.0
2008-07-29 01:35:00,169.12,169.13,169.115,169.12,78100000.0
2008-07-29 01:36:00,169.12,169.13,169.12,169.13,31700000.0
2008-07-29 01:37:00,169.13,169.13,169.095,169.11,99200000.0
2008-07-29 01:38:00,169.11,169.11,169.095,169.1,77600000.0
2008-07-29 01:39:00,169.1,169.11,169.095,169.1,129000001.0
2008-07-29 01:40:00,169.11,169.12,169.095,169.1,150099999.0
2008-07-29 01:41:00,169.1,169.12,169.095,169.12,95100000.0
2008-07-29 01:42:00,169.12,169.12,169.075,169.085,147200000.0
2008-07-29 01:43:00,169.09,169.09,169.08,169.09,47200000.0
2008-07-29 01:44:00,169.09,169.1,169.085,169.09,49600000.0
2008-07-29 01:45:00,169.095,169.11,169.08,169.1,125400000.0
2008-07-29 01:46:00,169.1,169.11,169.065,169.08,213600000.0
2008-07-29 01:47:00,169.08,169.095,169.065,169.095,258500002.0
2008-07-29 01:48:00,169.095,169.11,169.07,169.09,220700000.0
2008-07-29 01:49:00,169.09,169.1,169.08,169.1,99300000.0
2008-07-29 01:50:00,169.1,169.1,169.075,169.085,35100000.0
2008-07-29 01:51:00,169.085,169.085,169.085,169.085,9800000.0
2008-07-29 01:52:00,169.085,169.1,169.075,169.09,85900000.0
2008-07-29 01:53:00,169.09,169.115,169.09,169.115,162800000.0
2008-07-29 01:54:00,169.115,169.135,169.11,169.125,118700000.0
2008-07-29 01:55:00,169.12,169.15,169.12,169.12,146300000.0
2008-07-29 01:56:00,169.13,169.13,169.12,169.13,12300000.0
2008-07-29 01:57:00,169.13,169.13,169.11,169.11,47700000.0
2008-07-29 01:58:00,169.1,169.14,169.1,169.14,112800000.0
2008-07-29 01:59:00,169.14,169.15,169.12,169.15,92300000.0
2008-07-29 02:00:00,169.15,169.16,169.12,169.13,62900000.0
2008-07-29 02:01:00,169.13,169.14,169.12,169.14,144300000.0
2008-07-29 02:02:00,169.14,169.15,169.125,169.125,26900000.0
2008-07-29 02:03:00,169.13,169.14,169.13,169.14,26300000.0
2008-07-29 02:04:00,169.14,169.14,169.14,169.14,3700000.0
2008-07-29 02:05:00,169.135,169.18,169.135,169.18,66900000.0
2008-07-29 02:06:00,169.19,169.19,169.17,169.18,77500000.0
2008-07-29 02:07:00,169.18,169.19,169.18,169.19,36100000.0
2008-07-29 02:08:00,169.19,169.2,169.19,169.19,39200000.0
2008-07-29 02:09:00,169.19,169.19,169.17,169.19,45000000.0
2008-07-29 02:10:00,169.18,169.19,169.17,169.19,37000000.0
2008-07-29 02:11:00,169.19,169.19,169.19,169.19,42000000.0
2008-07-29 02:12:00,169.19,169.19,169.19,169.19,10400000.0
2008-07-29 02:13:00,169.19,169.215,169.19,169.21,65600000.0
2008-07-29 02:14:00,169.22,169.22,169.21,169.22,38200000.0
2008-07-29 02:15:00,169.22,169.23,169.205,169.21,48600000.0
2008-07-29 02:16:00,169.21,169.22,169.2,169.21,94400000.0
2008-07-29 02:17:00,169.21,169.225,169.2,169.21,95600000.0
2008-07-29 02:18:00,169.21,169.21,169.2,169.2,74000000.0
2008-07-29 02:19:00,169.2,169.21,169.2,169.2,40500000.0
2008-07-29 02:20:00,169.21,169.21,169.2,169.21,36300000.0
2008-07-29 02:21:00,169.21,169.21,169.19,169.19,36100000.0
2008-07-29 02:22:00,169.2,169.2,169.19,169.2,36200000.0
2008-07-29 02:23:00,169.2,169.2,169.18,169.19,38000000.0
2008-07-29 02:24:00,169.19,169.21,169.19,169.2,60500000.0
2008-07-29 02:25:00,169.21,169.21,169.2,169.2,11200000.0
2008-07-29 02:26:00,169.2,169.215,169.2,169.21,41600000.0
2008-07-29 02:27:00,169.21,169.215,169.2,169.215,19100000.0
2008-07-29 02:28:00,169.215,169.235,169.2,169.225,92100000.0
2008-07-29 02:29:00,169.225,169.225,169.195,169.22,50500000.0
2008-07-29 02:30:00,169.22,169.22,169.2,169.2,31300000.0
2008-07-29 02:31:00,169.2,169.21,169.195,169.2,94100000.0
2008-07-29 02:32:00,169.2,169.205,169.19,169.2,59600000.0
2008-07-29 02:33:00,169.2,169.2,169.15,169.18,93200000.0
2008-07-29 02:34:00,169.18,169.185,169.18,169.185,24600000.0
2008-07-29 02:35:00,169.185,169.19,169.18,169.185,40600000.0
2008-07-29 02:36:00,169.185,169.19,169.185,169.185,6800000.0
2008-07-29 02:37:00,169.185,169.185,169.16,169.16,77600000.0
2008-07-29 02:38:00,169.16,169.16,169.16,169.16,26300000.0
2008-07-29 02:39:00,169.17,169.18,169.15,169.17,84500000.0
2008-07-29 02:40:00,169.17,169.17,169.155,169.16,98700000.0
2008-07-29 02:41:00,169.16,169.17,169.15,169.16,88200000.0
2008-07-29 02:42:00,169.155,169.16,169.135,169.14,35700000.0
2008-07-29 02:43:00,169.135,169.14,169.115,169.13,157800000.0
2008-07-29 02:44:00,169.125,169.13,169.095,169.1,94000000.0
2008-07-29 02:45:00,169.105,169.125,169.1,169.12,79100000.0
2008-07-29 02:46:00,169.12,169.135,169.09,169.115,131800000.0
2008-07-29 02:47:00,169.105,169.13,169.1,169.11,96900000.0
2008-07-29 02:48:00,169.11,169.11,169.085,169.09,124600000.0
2008-07-29 02:49:00,169.09,169.11,169.08,169.1,55800000.0
2008-07-29 02:50:00,169.1,169.11,169.09,169.09,58100000.0
2008-07-29 02:51:00,169.09,169.1,169.085,169.085,66100000.0
2008-07-29 02:52:00,169.08,169.09,169.07,169.07,120200000.0
2008-07-29 02:53:00,169.07,169.07,169.06,169.07,119200000.0
2008-07-29 02:54:00,169.07,169.07,169.04,169.05,304500000.0
2008-07-29 02:55:00,169.05,169.05,169.01,169.03,222800000.0
2008-07-29 02:56:00,169.03,169.03,169.02,169.02,139100000.0
2008-07-29 02:57:00,169.02,169.02,168.95,168.95,318800000.0
2008-07-29 02:58:00,168.96,169.025,168.94,169.01,336600000.0
2008-07-29 02:59:00,169.01,169.025,168.98,169.015,237200000.0
2008-07-29 03:00:00,169.015,169.04,169.0,169.03,216100000.0
2008-07-29 03:01:00,169.03,169.07,169.02,169.065,186700000.0
2008-07-29 03:02:00,169.06,169.09,169.06,169.075,93400000.0
2008-07-29 03:03:00,169.075,169.075,169.05,169.06,95100000.0
2008-07-29 03:04:00,169.05,169.08,169.05,169.07,125000000.0
2008-07-29 03:05:00,169.07,169.08,169.05,169.06,97500000.0
2008-07-29 03:06:00,169.06,169.07,169.04,169.04,179100000.0
2008-07-29 03:07:00,169.04,169.04,169.02,169.02,104300000.0
2008-07-29 03:08:00,169.02,169.04,169.01,169.02,174500000.0
2008-07-29 03:09:00,169.02,169.02,169.01,169.02,77900000.0
2008-07-29 03:10:00,169.02,169.02,168.99,169.01,127800000.0
2008-07-29 03:11:00,169.01,169.01,169.01,169.01,18000000.0
2008-07-29 03:12:00,169.01,169.03,169.01,169.01,58300000.0
2008-07-29 03:13:00,169.01,169.03,169.01,169.01,83900000.0
2008-07-29 03:14:00,169.01,169.02,169.0,169.0,79900000.0
2008-07-29 03:15:00,169.0,169.02,169.0,169.02,65100000.0
2008-07-29 03:16:00,169.01,169.02,169.01,169.02,39600000.0
2008-07-29 03:17:00,169.01,169.01,169.0,169.0,78700000.0
2008-07-29 03:18:00,169.0,169.0,168.97,168.97,116600000.0
2008-07-29 03:19:00,168.97,168.98,168.97,168.98,125500000.0
2008-07-29 03:20:00,168.99,168.99,168.945,168.96,172000000.0
2008-07-29 03:21:00,168.96,168.96,168.94,168.96,165900000.0
2008-07-29 03:22:00,168.96,168.97,168.945,168.95,205800000.0
2008-07-29 03:23:00,168.95,168.99,168.95,168.97,142300000.0
2008-07-29 03:24:00,168.975,168.985,168.955,168.955,125000000.0
2008-07-29 03:25:00,168.955,168.97,168.94,168.95,260800000.0
2008-07-29 03:26:00,168.95,168.98,168.95,168.98,131900000.0
2008-07-29 03:27:00,168.99,168.99,168.975,168.98,110700000.0
2008-07-29 03:28:00,168.975,168.99,168.975,168.98,87700000.0
2008-07-29 03:29:00,168.985,169.01,168.98,169.0,61600000.0
2008-07-29 03:30:00,169.0,169.03,169.0,169.02,112100000.0
2008-07-29 03:31:00,169.02,169.02,169.01,169.01,31300000.0
2008-07-29 03:32:00,169.02,169.02,169.01,169.01,42700000.0
2008-07-29 03:33:00,169.01,169.02,169.01,169.02,55400000.0
2008-07-29 03:34:00,169.02,169.02,169.01,169.01,77000000.0
2008-07-29 03:35:00,169.015,169.04,169.015,169.03,106900000.0
2008-07-29 03:36:00,169.03,169.05,169.025,169.03,139400000.0
2008-07-29 03:37:00,169.025,169.05,169.02,169.04,207700000.0
2008-07-29 03:38:00,169.04,169.05,169.03,169.03,84600000.0
2008-07-29 03:39:00,169.03,169.05,169.03,169.04,37600000.0
2008-07-29 03:40:00,169.04,169.05,169.04,169.04,96300000.0
2008-07-29 03:41:00,169.04,169.045,169.04,169.04,7600000.0
2008-07-29 03:42:00,169.04,169.05,169.04,169.045,70900000.0
2008-07-29 03:43:00,169.04,169.045,169.03,169.04,125700000.0
2008-07-29 03:44:00,169.04,169.04,169.03,169.03,18300000.0
2008-07-29 03:45:00,169.03,169.05,169.03,169.04,40100000.0
2008-07-29 03:46:00,169.03,169.04,169.03,169.04,19400000.0
2008-07-29 03:47:00,169.04,169.04,169.04,169.04,111000000.0
2008-07-29 03:48:00,169.04,169.05,169.04,169.04,84000000.0
2008-07-29 03:49:00,169.04,169.045,169.03,169.03,39300000.0
2008-07-29 03:50:00,169.03,169.06,169.03,169.04,70000000.0
2008-07-29 03:51:00,169.04,169.05,169.04,169.05,30700000.0
2008-07-29 03:52:00,169.05,169.07,169.05,169.06,35800000.0
2008-07-29 03:53:00,169.06,169.07,169.06,169.06,48800000.0
2008-07-29 03:54:00,169.06,169.06,169.06,169.06,29500000.0
2008-07-29 03:55:00,169.07,169.1,169.06,169.07,179500000.0
2008-07-29 03:56:00,169.07,169.1,169.07,169.08,188000000.0
2008-07-29 03:57:00,169.08,169.09,169.06,169.07,201800000.0
2008-07-29 03:58:00,169.07,169.08,169.06,169.06,68000000.0
2008-07-29 03:59:00,169.06,169.07,169.06,169.07,13000000.0
2008-07-29 04:00:00,169.06,169.08,169.06,169.08,34600000.0
2008-07-29 04:01:00,169.08,169.08,169.06,169.06,102400000.0
2008-07-29 04:02:00,169.06,169.08,169.05,169.05,147400000.0
2008-07-29 04:03:00,169.05,169.05,169.04,169.05,114800000.0
2008-07-29 04:04:00,169.05,169.055,169.04,169.05,81500000.0
2008-07-29 04:05:00,169.05,169.06,169.05,169.055,20900000.0
2008-07-29 04:06:00,169.045,169.055,169.045,169.05,22900000.0
2008-07-29 04:07:00,169.05,169.05,169.04,169.05,73800000.0
2008-07-29 04:08:00,169.05,169.06,169.04,169.05,58200000.0
2008-07-29 04:09:00,169.05,169.05,169.03,169.04,110100000.0
2008-07-29 04:10:00,169.05,169.05,169.04,169.04,17900000.0
2008-07-29 04:11:00,169.04,169.04,169.04,169.04,32200000.0
2008-07-29 04:12:00,169.04,169.045,169.03,169.03,118700000.0
2008-07-29 04:13:00,169.03,169.03,169.01,169.01,118300000.0
2008-07-29 04:14:00,169.01,169.02,169.01,169.01,50800000.0
2008-07-29 04:15:00,169.01,169.02,169.01,169.02,64800000.0
2008-07-29 04:16:00,169.02,169.03,169.02,169.02,35500000.0
2008-07-29 04:17:00,169.02,169.02,169.01,169.02,42500000.0
2008-07-29 04:18:00,169.015,169.02,169.01,169.02,43400000.0
2008-07-29 04:19:00,169.01,169.03,169.01,169.02,153900000.0
2008-07-29 04:20:00,169.03,169.04,169.02,169.03,86000000.0
2008-07-29 04:21:00,169.03,169.055,169.03,169.055,111500000.0
2008-07-29 04:22:00,169.05,169.07,169.05,169.07,122800000.0
2008-07-29 04:23:00,169.07,169.07,169.06,169.07,154400000.0
2008-07-29 04:24:00,169.07,169.07,169.065,169.065,23600000.0
2008-07-29 04:25:00,169.06,169.06,169.06,169.06,38300000.0
2008-07-29 04:26:00,169.06,169.08,169.06,169.07,109900000.0
2008-07-29 04:27:00,169.07,169.07,169.04,169.04,180300000.0
2008-07-29 04:28:00,169.04,169.065,169.03,169.05,264500000.0
2008-07-29 04:29:00,169.05,169.05,169.04,169.04,162500000.0
2008-07-29 04:30:00,169.04,169.06,169.04,169.05,129400000.0
2008-07-29 04:31:00,169.05,169.07,169.04,169.055,204700000.0
2008-07-29 04:32:00,169.055,169.07,169.04,169.04,154100000.0
2008-07-29 04:33:00,169.04,169.05,169.02,169.02,122200000.0
2008-07-29 04:34:00,169.025,169.04,169.005,169.035,253400000.0
2008-07-29 04:35:00,169.04,169.04,169.02,169.04,142900000.0
2008-07-29 04:36:00,169.045,169.065,169.04,169.04,125000000.0
2008-07-29 04:37:00,169.04,169.05,169.04,169.05,74200000.0
2008-07-29 04:38:00,169.045,169.045,169.04,169.04,40000000.0
2008-07-29 04:39:00,169.04,169.04,169.03,169.03,55000000.0
2008-07-29 04:40:00,169.02,169.02,169.01,169.01,184300000.0
2008-07-29 04:41:00,169.01,169.01,169.01,169.01,59100000.0
2008-07-29 04:42:00,169.01,169.01,169.01,169.01,28000000.0
2008-07-29 04:43:00,169.01,169.01,169.0,169.01,47200000.0
2008-07-29 04:44:00,169.01,169.01,169.01,169.01,33000000.0
2008-07-29 04:45:00,169.01,169.01,169.01,169.01,41300000.0
2008-07-29 04:46:00,169.01,169.02,169.01,169.01,70400000.0
2008-07-29 04:47:00,169.01,169.02,169.01,169.02,73800000.0
2008-07-29 04:48:00,169.02,169.04,169.02,169.035,90800000.0
2008-07-29 04:49:00,169.035,169.04,169.03,169.035,27500000.0
2008-07-29 04:50:00,169.035,169.035,169.035,169.035,1800000.0
2008-07-29 04:51:00,169.035,169.035,169.035,169.035,9800000.0
2008-07-29 04:52:00,169.035,169.035,169.02,169.03,83300000.0
2008-07-29 04:53:00,169.035,169.035,169.02,169.03,85700000.0
2008-07-29 04:54:00,169.03,169.04,169.03,169.035,66200000.0
2008-07-29 04:55:00,169.035,169.04,169.025,169.035,75200000.0
2008-07-29 04:56:00,169.035,169.04,169.03,169.035,45900000.0
2008-07-29 04:57:00,169.04,169.04,169.03,169.035,69300000.0
2008-07-29 04:58:00,169.035,169.055,169.035,169.055,104200000.0
2008-07-29 04:59:00,169.05,169.05,169.04,169.045,31700000.0
2008-07-29 05:00:00,169.04,169.06,169.035,169.04,73700000.0
2008-07-29 05:01:00,169.04,169.06,169.04,169.06,66300000.0
2008-07-29 05:02:00,169.06,169.06,169.05,169.05,40200000.0
2008-07-29 05:03:00,169.05,169.05,169.05,169.05,26700000.0
2008-07-29 05:04:00,169.05,169.05,169.05,169.05,73200000.0
2008-07-29 05:05:00,169.045,169.06,169.04,169.05,133300000.0
2008-07-29 05:06:00,169.05,169.05,169.04,169.05,48700000.0
2008-07-29 05:07:00,169.05,169.085,169.05,169.05,185400000.0
2008-07-29 05:08:00,169.05,169.05,169.04,169.04,141300000.0
2008-07-29 05:09:00,169.04,169.04,169.03,169.04,89600000.0
2008-07-29 05:10:00,169.03,169.03,169.03,169.03,20900000.0
2008-07-29 05:11:00,169.03,169.05,169.03,169.04,39500000.0
2008-07-29 05:12:00,169.04,169.04,169.03,169.03,12300000.0
2008-07-29 05:13:00,169.03,169.03,169.02,169.02,24100000.0
2008-07-29 05:14:00,169.02,169.02,169.02,169.02,53700000.0
2008-07-29 05:15:00,169.02,169.02,169.01,169.02,29900000.0
2008-07-29 05:16:00,169.02,169.02,169.01,169.02,10300000.0
2008-07-29 05:17:00,169.02,169.04,169.02,169.03,83000000.0
2008-07-29 05:18:00,169.03,169.03,169.03,169.03,22200000.0
2008-07-29 05:19:00,169.03,169.03,169.02,169.02,56700000.0
2008-07-29 05:20:00,169.02,169.02,169.02,169.02,14700000.0
2008-07-29 05:21:00,169.02,169.02,169.01,169.01,28500000.0
2008-07-29 05:22:00,169.01,169.01,169.01,169.01,22000000.0
2008-07-29 05:23:00,169.01,169.01,169.0,169.0,51000000.0
2008-07-29 05:24:00,169.01,169.01,169.005,169.01,27600000.0
2008-07-29 05:25:00,169.01,169.02,169.005,169.02,28100000.0
2008-07-29 05:26:00,169.02,169.02,169.01,169.02,63200000.0
2008-07-29 05:27:00,169.02,169.02,169.01,169.01,21900000.0
2008-07-29 05:28:00,169.01,169.01,169.01,169.01,49200000.0
2008-07-29 05:29:00,169.02,169.02,169.01,169.02,12400000.0
2008-07-29 05:30:00,169.01,169.03,169.01,169.02,32000000.0
2008-07-29 05:31:00,169.02,169.02,169.02,169.02,2000000.0
2008-07-29 05:32:00,169.015,169.015,169.01,169.01,32700000.0
2008-07-29 05:33:00,169.01,169.02,169.01,169.02,8600000.0
2008-07-29 05:34:00,169.02,169.035,169.02,169.035,31600000.0
2008-07-29 05:35:00,169.035,169.035,169.025,169.035,28400000.0
2008-07-29 05:36:00,169.035,169.04,169.02,169.035,60300001.0
2008-07-29 05:37:00,169.035,169.055,169.035,169.055,23300000.0
2008-07-29 05:38:00,169.06,169.06,169.06,169.06,11400000.0
2008-07-29 05:39:00,169.055,169.09,169.055,169.08,75300000.0
2008-07-29 05:40:00,169.09,169.115,169.08,169.11,101800000.0
2008-07-29 05:41:00,169.11,169.115,169.08,169.085,72300000.0
2008-07-29 05:42:00,169.065,169.07,169.06,169.06,47300000.0
2008-07-29 05:43:00,169.06,169.06,169.06,169.06,1200000.0
2008-07-29 05:44:00,169.06,169.07,169.06,169.07,28100000.0
2008-07-29 05:45:00,169.06,169.065,169.06,169.06,16300000.0
2008-07-29 05:46:00,169.06,169.08,169.06,169.07,38400000.0
2008-07-29 05:47:00,169.07,169.08,169.07,169.07,30200000.0
2008-07-29 05:48:00,169.07,169.07,169.05,169.06,83100000.0
2008-07-29 05:49:00,169.06,169.07,169.05,169.06,90000000.0
2008-07-29 05:50:00,169.06,169.06,169.03,169.04,136600000.0
2008-07-29 05:51:00,169.04,169.06,169.025,169.05,224100000.0
2008-07-29 05:52:00,169.05,169.07,169.05,169.055,140700000.0
2008-07-29 05:53:00,169.06,169.08,169.055,169.065,135500000.0
2008-07-29 05:54:00,169.065,169.07,169.065,169.07,61900000.0
2008-07-29 05:55:00,169.07,169.07,169.065,169.07,28500000.0
2008-07-29 05:56:00,169.075,169.085,169.065,169.085,136700000.0
2008-07-29 05:57:00,169.085,169.1,169.08,169.09,66800000.0
2008-07-29 05:58:00,169.09,169.12,169.09,169.12,52900000.0
2008-07-29 05:59:00,169.12,169.125,169.1,169.1,67000000.0
2008-07-29 06:00:00,169.1,169.11,169.1,169.1,97500000.0
2008-07-29 06:01:00,169.1,169.12,169.1,169.11,73100000.0
2008-07-29 06:02:00,169.11,169.12,169.11,169.11,48200000.0
2008-07-29 06:03:00,169.11,169.115,169.1,169.11,78500000.0
2008-07-29 06:04:00,169.11,169.11,169.1,169.1,33200000.0
2008-07-29 06:05:00,169.1,169.12,169.1,169.12,41200000.0
2008-07-29 06:06:00,169.12,169.12,169.11,169.11,31800000.0
2008-07-29 06:07:00,169.11,169.11,169.09,169.1,81800000.0
2008-07-29 06:08:00,169.09,169.1,169.085,169.085,76500000.0
2008-07-29 06:09:00,169.08,169.09,169.08,169.08,97000000.0
2008-07-29 06:10:00,169.08,169.08,169.08,169.08,1000000.0
2008-07-29 06:11:00,169.075,169.08,169.075,169.08,8200000.0
2008-07-29 06:12:00,169.08,169.08,169.08,169.08,2000000.0
2008-07-29 06:13:00,169.075,169.085,169.075,169.085,45400000.0
2008-07-29 06:14:00,169.08,169.085,169.08,169.085,9400000.0
2008-07-29 06:15:00,169.08,169.085,169.07,169.07,160900000.0
2008-07-29 06:16:00,169.07,169.08,169.07,169.08,101200000.0
2008-07-29 06:17:00,169.08,169.08,169.07,169.07,92500000.0
2008-07-29 06:18:00,169.07,169.07,169.07,169.07,34800000.0
2008-07-29 06:19:00,169.07,169.07,169.07,169.07,52800000.0
2008-07-29 06:20:00,169.07,169.07,169.07,169.07,31100000.0
2008-07-29 06:21:00,169.07,169.07,169.07,169.07,25300000.0
2008-07-29 06:22:00,169.07,169.07,169.05,169.05,185000000.0
2008-07-29 06:23:00,169.05,169.06,169.035,169.06,163700000.0
2008-07-29 06:24:00,169.06,169.06,169.015,169.045,306700000.0
2008-07-29 06:25:00,169.045,169.05,169.03,169.03,219700000.0
2008-07-29 06:26:00,169.04,169.055,169.03,169.055,91000000.0
2008-07-29 06:27:00,169.05,169.055,169.04,169.05,112700000.0
2008-07-29 06:28:00,169.045,169.07,169.045,169.06,44600000.0
2008-07-29 06:29:00,169.06,169.1,169.06,169.1,167000000.0
2008-07-29 06:30:00,169.1,169.11,169.09,169.11,135900000.0
2008-07-29 06:31:00,169.11,169.11,169.1,169.105,219300000.0
2008-07-29 06:32:00,169.105,169.11,169.095,169.095,153300000.0
2008-07-29 06:33:00,169.1,169.1,169.09,169.095,43100000.0
2008-07-29 06:34:00,169.09,169.11,169.09,169.1,110000000.0
2008-07-29 06:35:00,169.1,169.1,169.1,169.1,3400000.0
2008-07-29 06:36:00,169.1,169.11,169.1,169.11,239200000.0
2008-07-29 06:37:00,169.11,169.12,169.11,169.11,118900000.0
2008-07-29 06:38:00,169.115,169.15,169.11,169.15,180100000.0
2008-07-29 06:39:00,169.15,169.17,169.135,169.16,313700000.0
2008-07-29 06:40:00,169.17,169.18,169.16,169.175,169800000.0
2008-07-29 06:41:00,169.18,169.185,169.17,169.18,104000000.0
2008-07-29 06:42:00,169.19,169.195,169.165,169.165,115700000.0
2008-07-29 06:43:00,169.165,169.175,169.145,169.15,231000000.0
2008-07-29 06:44:00,169.15,169.16,169.14,169.145,144900000.0
2008-07-29 06:45:00,169.15,169.15,169.135,169.14,61400000.0
2008-07-29 06:46:00,169.14,169.14,169.1,169.12,248100000.0
2008-07-29 06:47:00,169.12,169.13,169.11,169.12,314100000.0
2008-07-29 06:48:00,169.125,169.13,169.12,169.13,81300000.0
2008-07-29 06:49:00,169.13,169.14,169.13,169.14,89300000.0
2008-07-29 06:50:00,169.14,169.14,169.115,169.135,201700000.0
2008-07-29 06:51:00,169.14,169.14,169.12,169.135,120900000.0
2008-07-29 06:52:00,169.14,169.15,168.995,169.1,273800000.0
2008-07-29 06:53:00,169.1,169.115,169.06,169.07,200500000.0
2008-07-29 06:54:00,169.07,169.08,169.05,169.06,151700000.0
2008-07-29 06:55:00,169.06,169.07,169.05,169.06,174900000.0
2008-07-29 06:56:00,169.06,169.08,169.0,169.02,282300000.0
2008-07-29 06:57:00,169.03,169.06,169.025,169.05,155400000.0
2008-07-29 06:58:00,169.05,169.06,169.04,169.05,141400000.0
2008-07-29 06:59:00,169.05,169.05,169.03,169.045,228000000.0
2008-07-29 07:00:00,169.05,169.065,169.05,169.065,74400000.0
2008-07-29 07:01:00,169.07,169.08,169.065,169.08,49100000.0
2008-07-29 07:02:00,169.08,169.08,169.065,169.065,82600000.0
2008-07-29 07:03:00,169.065,169.065,169.05,169.05,98000000.0
2008-07-29 07:04:00,169.05,169.065,169.03,169.03,236600000.0
2008-07-29 07:05:00,169.03,169.04,169.02,169.03,106000000.0
2008-07-29 07:06:00,169.03,169.03,169.03,169.03,37900000.0
2008-07-29 07:07:00,169.03,169.08,169.03,169.075,213700000.0
2008-07-29 07:08:00,169.075,169.08,169.07,169.07,156400000.0
2008-07-29 07:09:00,169.07,169.1,169.07,169.09,138500000.0
2008-07-29 07:10:00,169.09,169.1,169.06,169.07,159700000.0
2008-07-29 07:11:00,169.06,169.08,169.06,169.08,197700000.0
2008-07-29 07:12:00,169.08,169.09,169.08,169.08,37500000.0
2008-07-29 07:13:00,169.07,169.09,169.07,169.08,137500000.0
2008-07-29 07:14:00,169.09,169.09,169.08,169.08,62000000.0
2008-07-29 07:15:00,169.08,169.085,169.08,169.085,33900000.0
2008-07-29 07:16:00,169.085,169.1,169.085,169.09,119400000.0
2008-07-29 07:17:00,169.09,169.1,169.08,169.09,137100000.0
2008-07-29 07:18:00,169.09,169.09,169.08,169.09,68700000.0
2008-07-29 07:19:00,169.09,169.09,169.07,169.08,133500000.0
2008-07-29 07:20:00,169.08,169.08,169.07,169.08,137800000.0
2008-07-29 07:21:00,169.08,169.08,169.055,169.055,69700000.0
2008-07-29 07:22:00,169.055,169.055,169.04,169.04,123900000.0
2008-07-29 07:23:00,169.05,169.06,169.05,169.06,85400000.0
2008-07-29 07:24:00,169.06,169.07,169.06,169.06,110700000.0
2008-07-29 07:25:00,169.06,169.06,169.05,169.05,58900000.0
2008-07-29 07:26:00,169.06,169.06,169.06,169.06,74000000.0
2008-07-29 07:27:00,169.06,169.065,169.05,169.05,183700000.0
2008-07-29 07:28:00,169.05,169.055,169.05,169.05,36700000.0
2008-07-29 07:29:00,169.055,169.07,169.05,169.065,139200000.0
2008-07-29 07:30:00,169.07,169.075,169.06,169.07,106700000.0
2008-07-29 07:31:00,169.07,169.08,169.07,169.08,21400000.0
2008-07-29 07:32:00,169.08,169.08,169.07,169.08,70300000.0
2008-07-29 07:33:00,169.08,169.08,169.07,169.075,20200000.0
2008-07-29 07:34:00,169.07,169.09,169.07,169.08,45500000.0
2008-07-29 07:35:00,169.08,169.08,169.06,169.07,44400000.0
2008-07-29 07:36:00,169.06,169.11,169.06,169.1,158200000.0
2008-07-29 07:37:00,169.1,169.1,169.08,169.09,172200000.0
2008-07-29 07:38:00,169.09,169.1,169.09,169.095,63300000.0
2008-07-29 07:39:00,169.095,169.1,169.08,169.09,127000000.0
2008-07-29 07:40:00,169.09,169.09,169.08,169.08,21300000.0
2008-07-29 07:41:00,169.08,169.09,169.08,169.09,42300000.0
2008-07-29 07:42:00,169.09,169.09,169.075,169.075,32000000.0
2008-07-29 07:43:00,169.07,169.08,169.07,169.07,77800000.0
2008-07-29 07:44:00,169.07,169.095,169.06,169.09,99100000.0
2008-07-29 07:45:00,169.085,169.11,169.08,169.11,123900000.0
2008-07-29 07:46:00,169.11,169.15,169.11,169.14,166600000.0
2008-07-29 07:47:00,169.14,169.15,169.125,169.125,211900000.0
2008-07-29 07:48:00,169.13,169.14,169.13,169.14,38200000.0
2008-07-29 07:49:00,169.135,169.145,169.125,169.13,59700000.0
2008-07-29 07:50:00,169.13,169.13,169.115,169.12,94300000.0
2008-07-29 07:51:00,169.125,169.155,169.125,169.13,196600000.0
2008-07-29 07:52:00,169.135,169.145,169.115,169.145,120800000.0
2008-07-29 07:53:00,169.145,169.155,169.135,169.15,156400000.0
2008-07-29 07:54:00,169.14,169.15,169.125,169.14,117200000.0
2008-07-29 07:55:00,169.14,169.155,169.135,169.155,238700000.0
2008-07-29 07:56:00,169.16,169.165,169.15,169.15,257900000.0
2008-07-29 07:57:00,169.16,169.17,169.16,169.16,72000000.0
2008-07-29 07:58:00,169.16,169.17,169.16,169.17,177900000.0
2008-07-29 07:59:00,169.17,169.19,169.17,169.17,145000000.0
2008-07-29 08:00:00,169.17,169.18,169.105,169.11,346800000.0
2008-07-29 08:01:00,169.11,169.12,169.085,169.09,252900000.0
2008-07-29 08:02:00,169.095,169.165,169.08,169.15,397300000.0
2008-07-29 08:03:00,169.15,169.15,169.085,169.09,295500000.0
2008-07-29 08:04:00,169.09,169.125,169.075,169.12,316500000.0
2008-07-29 08:05:00,169.12,169.19,169.1,169.165,342000000.0
2008-07-29 08:06:00,169.165,169.165,169.105,169.13,460600000.0
2008-07-29 08:07:00,169.13,169.13,169.095,169.11,263700000.0
2008-07-29 08:08:00,169.11,169.135,169.105,169.13,277400000.0
2008-07-29 08:09:00,169.13,169.14,169.1,169.125,424400000.0
2008-07-29 08:10:00,169.13,169.165,169.115,169.14,595200000.0
2008-07-29 08:11:00,169.145,169.185,169.145,169.165,523700000.0
2008-07-29 08:12:00,169.165,169.175,169.16,169.17,274100000.0
2008-07-29 08:13:00,169.17,169.175,169.14,169.145,297900000.0
2008-07-29 08:14:00,169.145,169.15,169.12,169.14,405600000.0
2008-07-29 08:15:00,169.14,169.16,169.14,169.15,299600000.0
2008-07-29 08:16:00,169.15,169.16,169.14,169.14,261500000.0
2008-07-29 08:17:00,169.14,169.14,169.11,169.11,290200000.0
2008-07-29 08:18:00,169.11,169.14,169.11,169.12,377100000.0
2008-07-29 08:19:00,169.12,169.145,169.1,169.125,551100000.0
2008-07-29 08:20:00,169.125,169.135,169.095,169.125,532300000.0
2008-07-29 08:21:00,169.125,169.13,169.1,169.13,395200000.0
2008-07-29 08:22:00,169.12,169.12,169.085,169.085,381300000.0
2008-07-29 08:23:00,169.085,169.095,169.08,169.09,168300000.0
2008-07-29 08:24:00,169.085,169.085,169.055,169.085,233700000.0
2008-07-29 08:25:00,169.08,169.14,169.07,169.12,307700000.0
2008-07-29 08:26:00,169.12,169.13,169.115,169.12,149200000.0
2008-07-29 08:27:00,169.12,169.135,169.115,169.12,176700000.0
2008-07-29 08:28:00,169.12,169.13,169.11,169.11,210300000.0
2008-07-29 08:29:00,169.115,169.13,169.11,169.12,356700000.0
2008-07-29 08:30:00,169.115,169.135,169.105,169.11,358400000.0
2008-07-29 08:31:00,169.11,169.135,169.11,169.11,276400000.0
2008-07-29 08:32:00,169.115,169.13,169.105,169.125,110500000.0
2008-07-29 08:33:00,169.125,169.175,169.125,169.16,418900000.0
2008-07-29 08:34:00,169.16,169.16,169.14,169.14,208100000.0
2008-07-29 08:35:00,169.14,169.21,169.135,169.205,317600000.0
2008-07-29 08:36:00,169.2,169.22,169.185,169.2,291800000.0
2008-07-29 08:37:00,169.2,169.2,169.16,169.17,375200000.0
2008-07-29 08:38:00,169.17,169.25,169.165,169.235,372200000.0
2008-07-29 08:39:00,169.24,169.26,169.22,169.255,610700000.0
2008-07-29 08:40:00,169.26,169.27,169.23,169.25,482400000.0
2008-07-29 08:41:00,169.25,169.38,169.25,169.38,327300000.0
2008-07-29 08:42:00,169.385,169.4,169.35,169.37,446700000.0
2008-07-29 08:43:00,169.37,169.37,169.355,169.36,186900000.0
2008-07-29 08:44:00,169.36,169.37,169.295,169.3,571100000.0
2008-07-29 08:45:00,169.3,169.3,169.27,169.295,306900000.0
2008-07-29 08:46:00,169.295,169.31,169.28,169.285,333600000.0
2008-07-29 08:47:00,169.28,169.3,169.28,169.29,241000000.0
2008-07-29 08:48:00,169.29,169.305,169.28,169.3,191900000.0
2008-07-29 08:49:00,169.3,169.32,169.29,169.31,442900000.0
2008-07-29 08:50:00,169.31,169.33,169.295,169.31,452100000.0
2008-07-29 08:51:00,169.31,169.37,169.305,169.35,548900000.0
2008-07-29 08:52:00,169.35,169.4,169.34,169.39,465700000.0
2008-07-29 08:53:00,169.395,169.405,169.37,169.37,316400000.0
2008-07-29 08:54:00,169.37,169.41,169.36,169.395,426600000.0
2008-07-29 08:55:00,169.395,169.405,169.38,169.385,341600000.0
2008-07-29 08:56:00,169.385,169.395,169.375,169.375,146100000.0
2008-07-29 08:57:00,169.385,169.39,169.36,169.36,363900000.0
2008-07-29 08:58:00,169.36,169.36,169.325,169.325,172600000.0
2008-07-29 08:59:00,169.33,169.38,169.33,169.37,214600000.0
2008-07-29 09:00:00,169.37,169.41,169.365,169.395,428900000.0
2008-07-29 09:01:00,169.39,169.42,169.39,169.41,397800000.0
2008-07-29 09:02:00,169.41,169.43,169.4,169.405,334500000.0
2008-07-29 09:03:00,169.41,169.41,169.385,169.4,389200000.0
2008-07-29 09:04:00,169.395,169.44,169.395,169.415,517000000.0
2008-07-29 09:05:00,169.42,169.42,169.405,169.405,489700000.0
2008-07-29 09:06:00,169.405,169.425,169.39,169.4,380200000.0
2008-07-29 09:07:00,169.4,169.4,169.35,169.36,430000000.0
2008-07-29 09:08:00,169.36,169.37,169.33,169.36,530000000.0
2008-07-29 09:09:00,169.36,169.41,169.35,169.4,544000000.0
2008-07-29 09:10:00,169.4,169.4,169.37,169.38,246800000.0
2008-07-29 09:11:00,169.385,169.41,169.385,169.41,451100001.0
2008-07-29 09:12:00,169.405,169.43,169.395,169.405,291000000.0
2008-07-29 09:13:00,169.405,169.42,169.4,169.41,297800000.0
2008-07-29 09:14:00,169.41,169.43,169.41,169.42,273900000.0
2008-07-29 09:15:00,169.42,169.43,169.41,169.42,214700000.0
2008-07-29 09:16:00,169.42,169.42,169.4,169.4,453100000.0
2008-07-29 09:17:00,169.4,169.41,169.385,169.4,304900000.0
2008-07-29 09:18:00,169.4,169.41,169.39,169.39,181300000.0
2008-07-29 09:19:00,169.39,169.4,169.37,169.38,225100000.0
2008-07-29 09:20:00,169.38,169.395,169.375,169.385,226900000.0
2008-07-29 09:21:00,169.385,169.39,169.365,169.38,383700000.0
2008-07-29 09:22:00,169.38,169.39,169.375,169.38,336000000.0
2008-07-29 09:23:00,169.385,169.415,169.38,169.41,406400000.0
2008-07-29 09:24:00,169.415,169.415,169.395,169.41,509600000.0
2008-07-29 09:25:00,169.41,169.41,169.39,169.39,344500000.0
2008-07-29 09:26:00,169.39,169.4,169.365,169.38,310600000.0
2008-07-29 09:27:00,169.38,169.385,169.36,169.36,150900000.0
2008-07-29 09:28:00,169.36,169.395,169.35,169.39,445800000.0
2008-07-29 09:29:00,169.39,169.4,169.385,169.4,341600000.0
2008-07-29 09:30:00,169.4,169.41,169.4,169.4,132400000.0
2008-07-29 09:31:00,169.405,169.435,169.4,169.435,389400000.0
2008-07-29 09:32:00,169.435,169.435,169.39,169.41,429300000.0
2008-07-29 09:33:00,169.415,169.435,169.405,169.425,334200000.0
2008-07-29 09:34:00,169.42,169.425,169.39,169.395,267100000.0
2008-07-29 09:35:00,169.395,169.4,169.38,169.39,241000000.0
2008-07-29 09:36:00,169.39,169.39,169.38,169.38,253000000.0
2008-07-29 09:37:00,169.38,169.43,169.38,169.405,533600000.0
2008-07-29 09:38:00,169.405,169.41,169.35,169.35,373200000.0
2008-07-29 09:39:00,169.355,169.39,169.315,169.33,411200000.0
2008-07-29 09:40:00,169.32,169.33,169.305,169.32,213900000.0
2008-07-29 09:41:00,169.32,169.345,169.32,169.34,191600000.0
2008-07-29 09:42:00,169.35,169.37,169.34,169.37,172900000.0
2008-07-29 09:43:00,169.36,169.38,169.355,169.375,480500000.0
2008-07-29 09:44:00,169.375,169.4,169.375,169.395,332100000.0
2008-07-29 09:45:00,169.395,169.4,169.39,169.39,161000000.0
2008-07-29 09:46:00,169.39,169.43,169.39,169.42,179100000.0
2008-07-29 09:47:00,169.42,169.43,169.41,169.41,265700000.0
2008-07-29 09:48:00,169.405,169.42,169.405,169.42,180400000.0
2008-07-29 09:49:00,169.42,169.42,169.39,169.39,287100000.0
2008-07-29 09:50:00,169.39,169.41,169.385,169.405,363200000.0
2008-07-29 09:51:00,169.405,169.41,169.38,169.38,174600000.0
2008-07-29 09:52:00,169.39,169.41,169.37,169.37,291000000.0
2008-07-29 09:53:00,169.37,169.39,169.365,169.365,288300000.0
2008-07-29 09:54:00,169.365,169.37,169.35,169.365,117300000.0
2008-07-29 09:55:00,169.37,169.395,169.365,169.385,168400000.0
2008-07-29 09:56:00,169.385,169.39,169.365,169.38,210900000.0
2008-07-29 09:57:00,169.38,169.395,169.37,169.37,188900000.0
2008-07-29 09:58:00,169.375,169.39,169.37,169.38,320800000.0
2008-07-29 09:59:00,169.38,169.39,169.38,169.38,122700000.0
2008-07-29 10:00:00,169.385,169.39,169.38,169.38,246900000.0
2008-07-29 10:01:00,169.38,169.39,169.36,169.38,474500000.0
2008-07-29 10:02:00,169.38,169.39,169.37,169.37,188200000.0
2008-07-29 10:03:00,169.37,169.38,169.35,169.37,356000000.0
2008-07-29 10:04:00,169.37,169.38,169.36,169.365,276100000.0
2008-07-29 10:05:00,169.365,169.37,169.34,169.35,280500000.0
2008-07-29 10:06:00,169.35,169.365,169.34,169.355,229100000.0
2008-07-29 10:07:00,169.355,169.38,169.35,169.38,192400000.0
2008-07-29 10:08:00,169.38,169.38,169.37,169.38,109500000.0
2008-07-29 10:09:00,169.38,169.38,169.35,169.355,331700000.0
2008-07-29 10:10:00,169.36,169.36,169.345,169.35,351500000.0
2008-07-29 10:11:00,169.35,169.365,169.35,169.35,286400000.0
2008-07-29 10:12:00,169.35,169.36,169.345,169.35,170700000.0
2008-07-29 10:13:00,169.35,169.35,169.33,169.33,78500000.0
2008-07-29 10:14:00,169.33,169.345,169.31,169.34,296200000.0
2008-07-29 10:15:00,169.34,169.34,169.295,169.295,364900000.0
2008-07-29 10:16:00,169.295,169.32,169.295,169.305,250400000.0
2008-07-29 10:17:00,169.305,169.33,169.305,169.32,53000000.0
2008-07-29 10:18:00,169.32,169.34,169.31,169.31,127700000.0
2008-07-29 10:19:00,169.31,169.32,169.295,169.3,259500000.0
2008-07-29 10:20:00,169.3,169.3,169.29,169.29,117800000.0
2008-07-29 10:21:00,169.29,169.32,169.285,169.315,185900000.0
2008-07-29 10:22:00,169.32,169.32,169.28,169.3,298000000.0
2008-07-29 10:23:00,169.305,169.305,169.28,169.285,168200000.0
2008-07-29 10:24:00,169.285,169.295,169.27,169.27,174000000.0
2008-07-29 10:25:00,169.27,169.295,169.27,169.28,173500000.0
2008-07-29 10:26:00,169.295,169.3,169.275,169.275,192900000.0
2008-07-29 10:27:00,169.275,169.32,169.275,169.31,283400000.0
2008-07-29 10:28:00,169.32,169.325,169.29,169.29,457400000.0
2008-07-29 10:29:00,169.29,169.305,169.28,169.3,204800000.0
2008-07-29 10:30:00,169.295,169.315,169.29,169.3,327300000.0
2008-07-29 10:31:00,169.3,169.34,169.3,169.33,356000000.0
2008-07-29 10:32:00,169.33,169.35,169.33,169.35,155800000.0
2008-07-29 10:33:00,169.35,169.37,169.35,169.37,123400000.0
2008-07-29 10:34:00,169.37,169.375,169.325,169.33,244200000.0
2008-07-29 10:35:00,169.33,169.35,169.3,169.3,363900000.0
2008-07-29 10:36:00,169.3,169.32,169.285,169.29,458300000.0
2008-07-29 10:37:00,169.29,169.32,169.28,169.31,301000000.0
2008-07-29 10:38:00,169.31,169.31,169.31,169.31,87000000.0
2008-07-29 10:39:00,169.31,169.325,169.31,169.315,364900000.0
2008-07-29 10:40:00,169.32,169.325,169.31,169.315,208800000.0
2008-07-29 10:41:00,169.315,169.385,169.31,169.38,410000000.0
2008-07-29 10:42:00,169.39,169.44,169.385,169.42,388150000.0
2008-07-29 10:43:00,169.41,169.42,169.38,169.385,257100000.0
2008-07-29 10:44:00,169.385,169.41,169.37,169.405,243300000.0
2008-07-29 10:45:00,169.405,169.41,169.385,169.385,192100000.0
2008-07-29 10:46:00,169.385,169.415,169.38,169.415,296300000.0
2008-07-29 10:47:00,169.415,169.43,169.4,169.425,294400000.0
2008-07-29 10:48:00,169.425,169.435,169.415,169.425,170100000.0
2008-07-29 10:49:00,169.425,169.43,169.395,169.395,259100000.0
2008-07-29 10:50:00,169.395,169.42,169.39,169.415,192400000.0
2008-07-29 10:51:00,169.415,169.42,169.41,169.42,44200000.0
2008-07-29 10:52:00,169.42,169.42,169.41,169.42,53800000.0
2008-07-29 10:53:00,169.42,169.43,169.42,169.42,147800000.0
2008-07-29 10:54:00,169.42,169.42,169.385,169.39,171400000.0
2008-07-29 10:55:00,169.39,169.405,169.39,169.395,210100000.0
2008-07-29 10:56:00,169.39,169.44,169.39,169.425,462300000.0
2008-07-29 10:57:00,169.425,169.435,169.415,169.415,275700000.0
2008-07-29 10:58:00,169.42,169.42,169.41,169.415,136700000.0
2008-07-29 10:59:00,169.415,169.43,169.41,169.42,233500000.0
2008-07-29 11:00:00,169.42,169.42,169.41,169.41,44900000.0
2008-07-29 11:01:00,169.41,169.42,169.41,169.41,97000000.0
2008-07-29 11:02:00,169.41,169.42,169.41,169.42,61200000.0
2008-07-29 11:03:00,169.42,169.42,169.405,169.41,164299999.0
2008-07-29 11:04:00,169.42,169.43,169.41,169.41,251500000.0
2008-07-29 11:05:00,169.41,169.43,169.405,169.41,113100000.0
2008-07-29 11:06:00,169.41,169.42,169.4,169.4,123700000.0
2008-07-29 11:07:00,169.4,169.41,169.4,169.4,63400000.0
2008-07-29 11:08:00,169.4,169.41,169.39,169.39,196300000.0
2008-07-29 11:09:00,169.39,169.39,169.39,169.39,56600000.0
2008-07-29 11:10:00,169.39,169.4,169.39,169.39,186300000.0
2008-07-29 11:11:00,169.39,169.39,169.38,169.38,38600000.0
2008-07-29 11:12:00,169.38,169.38,169.35,169.36,136600000.0
2008-07-29 11:13:00,169.36,169.37,169.355,169.36,120200000.0
2008-07-29 11:14:00,169.37,169.38,169.36,169.375,291500000.0
2008-07-29 11:15:00,169.375,169.375,169.35,169.35,312500000.0
2008-07-29 11:16:00,169.355,169.36,169.35,169.35,196900000.0
2008-07-29 11:17:00,169.35,169.35,169.32,169.34,339300000.0
2008-07-29 11:18:00,169.34,169.35,169.33,169.345,218300000.0
2008-07-29 11:19:00,169.345,169.345,169.33,169.335,186800000.0
2008-07-29 11:20:00,169.335,169.37,169.33,169.36,139100000.0
2008-07-29 11:21:00,169.36,169.38,169.34,169.35,403700000.0
2008-07-29 11:22:00,169.35,169.36,169.34,169.35,204000000.0
2008-07-29 11:23:00,169.355,169.41,169.35,169.395,317500000.0
2008-07-29 11:24:00,169.395,169.395,169.38,169.38,74600000.0
2008-07-29 11:25:00,169.38,169.385,169.36,169.36,221300000.0
2008-07-29 11:26:00,169.36,169.37,169.35,169.365,276700000.0
2008-07-29 11:27:00,169.365,169.41,169.365,169.4,359400000.0
2008-07-29 11:28:00,169.4,169.44,169.4,169.44,438500000.0
2008-07-29 11:29:00,169.44,169.44,169.42,169.44,124800000.0
2008-07-29 11:30:00,169.44,169.455,169.415,169.42,292000000.0
2008-07-29 11:31:00,169.42,169.43,169.42,169.43,275400000.0
2008-07-29 11:32:00,169.43,169.445,169.42,169.42,122700000.0
2008-07-29 11:33:00,169.42,169.43,169.41,169.415,112300000.0
2008-07-29 11:34:00,169.415,169.415,169.395,169.4,120200000.0
2008-07-29 11:35:00,169.395,169.4,169.32,169.38,519800000.0
2008-07-29 11:36:00,169.38,169.41,169.37,169.395,375600000.0
2008-07-29 11:37:00,169.395,169.405,169.38,169.4,395400000.0
2008-07-29 11:38:00,169.39,169.41,169.39,169.405,178700000.0
2008-07-29 11:39:00,169.405,169.42,169.39,169.395,171400000.0
2008-07-29 11:40:00,169.395,169.41,169.355,169.365,483200000.0
2008-07-29 11:41:00,169.375,169.42,169.36,169.415,659500000.0
2008-07-29 11:42:00,169.4,169.43,169.385,169.425,608500000.0
2008-07-29 11:43:00,169.42,169.445,169.42,169.43,459600000.0
2008-07-29 11:44:00,169.43,169.445,169.42,169.43,555300000.0
2008-07-29 11:45:00,169.44,169.445,169.43,169.44,270000000.0
2008-07-29 11:46:00,169.44,169.445,169.435,169.435,124500000.0
2008-07-29 11:47:00,169.435,169.44,169.43,169.44,174400000.0
2008-07-29 11:48:00,169.43,169.44,169.4,169.4,262800000.0
2008-07-29 11:49:00,169.4,169.4,169.38,169.385,278800000.0
2008-07-29 11:50:00,169.385,169.39,169.365,169.365,307500000.0
2008-07-29 11:51:00,169.37,169.37,169.335,169.35,230000000.0
2008-07-29 11:52:00,169.35,169.355,169.345,169.35,149000000.0
2008-07-29 11:53:00,169.35,169.37,169.35,169.355,227600000.0
2008-07-29 11:54:00,169.355,169.36,169.35,169.36,224800000.0
2008-07-29 11:55:00,169.36,169.36,169.35,169.35,117800000.0
2008-07-29 11:56:00,169.35,169.35,169.295,169.33,306700000.0
2008-07-29 11:57:00,169.325,169.35,169.315,169.34,256200000.0
2008-07-29 11:58:00,169.34,169.35,169.34,169.34,76800000.0
2008-07-29 11:59:00,169.34,169.355,169.31,169.355,192400000.0
2008-07-29 12:00:00,169.35,169.35,169.295,169.305,633400000.0
2008-07-29 12:01:00,169.305,169.37,169.305,169.36,248000000.0
2008-07-29 12:02:00,169.36,169.42,169.34,169.395,427000000.0
2008-07-29 12:03:00,169.395,169.4,169.37,169.385,339500000.0
2008-07-29 12:04:00,169.385,169.39,169.37,169.385,177500000.0
2008-07-29 12:05:00,169.385,169.39,169.34,169.35,199600000.0
2008-07-29 12:06:00,169.35,169.37,169.34,169.35,493900000.0
2008-07-29 12:07:00,169.36,169.4,169.35,169.395,351700000.0
2008-07-29 12:08:00,169.395,169.405,169.39,169.395,104600000.0
2008-07-29 12:09:00,169.395,169.405,169.375,169.4,190600000.0
2008-07-29 12:10:00,169.395,169.4,169.375,169.39,301100000.0
2008-07-29 12:11:00,169.385,169.4,169.38,169.385,115300000.0
2008-07-29 12:12:00,169.385,169.39,169.37,169.37,157400000.0
2008-07-29 12:13:00,169.38,169.39,169.36,169.365,235100000.0
2008-07-29 12:14:00,169.365,169.385,169.355,169.38,242500000.0
2008-07-29 12:15:00,169.38,169.44,169.38,169.44,334200000.0
2008-07-29 12:16:00,169.44,169.455,169.43,169.45,176600000.0
2008-07-29 12:17:00,169.45,169.45,169.41,169.43,427400000.0
2008-07-29 12:18:00,169.43,169.43,169.415,169.425,258700000.0
2008-07-29 12:19:00,169.425,169.425,169.41,169.415,91100000.0
2008-07-29 12:20:00,169.415,169.43,169.41,169.42,292700000.0
2008-07-29 12:21:00,169.42,169.435,169.42,169.43,222900000.0
2008-07-29 12:22:00,169.43,169.44,169.425,169.43,253600000.0
2008-07-29 12:23:00,169.43,169.43,169.42,169.42,225200000.0
2008-07-29 12:24:00,169.42,169.42,169.4,169.41,291500000.0
2008-07-29 12:25:00,169.41,169.42,169.4,169.405,327300000.0
2008-07-29 12:26:00,169.405,169.42,169.405,169.41,335600000.0
2008-07-29 12:27:00,169.41,169.435,169.395,169.435,371500000.0
2008-07-29 12:28:00,169.44,169.455,169.425,169.445,358000000.0
2008-07-29 12:29:00,169.445,169.46,169.43,169.445,435100000.0
2008-07-29 12:30:00,169.445,169.45,169.42,169.44,505850000.0
2008-07-29 12:31:00,169.44,169.455,169.435,169.45,183000000.0
2008-07-29 12:32:00,169.445,169.45,169.395,169.415,251200000.0
2008-07-29 12:33:00,169.415,169.43,169.4,169.43,231400000.0
2008-07-29 12:34:00,169.435,169.44,169.425,169.43,120700000.0
2008-07-29 12:35:00,169.43,169.43,169.41,169.415,229400000.0
2008-07-29 12:36:00,169.415,169.445,169.41,169.425,297400000.0
2008-07-29 12:37:00,169.425,169.44,169.415,169.43,392100000.0
2008-07-29 12:38:00,169.43,169.44,169.41,169.42,398700000.0
2008-07-29 12:39:00,169.42,169.42,169.39,169.39,438100000.0
2008-07-29 12:40:00,169.4,169.4,169.345,169.375,367300000.0
2008-07-29 12:41:00,169.375,169.385,169.375,169.38,289300000.0
2008-07-29 12:42:00,169.38,169.39,169.38,169.38,409200000.0
2008-07-29 12:43:00,169.38,169.4,169.38,169.38,332400000.0
2008-07-29 12:44:00,169.38,169.38,169.345,169.365,401700000.0
2008-07-29 12:45:00,169.365,169.38,169.365,169.375,120500000.0
2008-07-29 12:46:00,169.375,169.38,169.37,169.37,188500000.0
2008-07-29 12:47:00,169.37,169.37,169.365,169.37,264900000.0
2008-07-29 12:48:00,169.37,169.38,169.355,169.36,235400000.0
2008-07-29 12:49:00,169.36,169.375,169.36,169.37,306200000.0
2008-07-29 12:50:00,169.37,169.38,169.36,169.37,147500000.0
2008-07-29 12:51:00,169.37,169.4,169.365,169.385,187500000.0
2008-07-29 12:52:00,169.39,169.415,169.385,169.405,384000000.0
2008-07-29 12:53:00,169.405,169.42,169.405,169.415,186500000.0
2008-07-29 12:54:00,169.415,169.43,169.415,169.42,69000000.0
2008-07-29 12:55:00,169.425,169.43,169.415,169.42,163900000.0
2008-07-29 12:56:00,169.425,169.44,169.42,169.43,242100000.0
2008-07-29 12:57:00,169.43,169.44,169.425,169.43,362900000.0
2008-07-29 12:58:00,169.43,169.43,169.365,169.365,575000000.0
2008-07-29 12:59:00,169.37,169.4,169.37,169.39,368500000.0
2008-07-29 13:00:00,169.39,169.41,169.38,169.38,391500000.0
2008-07-29 13:01:00,169.385,169.4,169.38,169.38,340700000.0
2008-07-29 13:02:00,169.38,169.4,169.38,169.385,144000000.0
2008-07-29 13:03:00,169.385,169.39,169.38,169.38,253200000.0
2008-07-29 13:04:00,169.38,169.41,169.38,169.405,128200000.0
2008-07-29 13:05:00,169.405,169.41,169.395,169.4,184900000.0
2008-07-29 13:06:00,169.4,169.44,169.4,169.43,185200000.0
2008-07-29 13:07:00,169.43,169.43,169.415,169.43,275200000.0
2008-07-29 13:08:00,169.43,169.435,169.375,169.4,550099999.0
2008-07-29 13:09:00,169.4,169.43,169.39,169.43,573000000.0
2008-07-29 13:10:00,169.425,169.48,169.42,169.45,416400000.0
2008-07-29 13:11:00,169.45,169.46,169.41,169.42,723200000.0
2008-07-29 13:12:00,169.43,169.46,169.425,169.43,464600000.0
2008-07-29 13:13:00,169.43,169.44,169.43,169.43,186900000.0
2008-07-29 13:14:00,169.43,169.43,169.4,169.4,532800001.0
2008-07-29 13:15:00,169.41,169.42,169.39,169.4,707600001.0
2008-07-29 13:16:00,169.395,169.44,169.39,169.41,657700001.0
2008-07-29 13:17:00,169.41,169.41,169.355,169.39,516300000.0
2008-07-29 13:18:00,169.39,169.4,169.375,169.375,561300000.0
2008-07-29 13:19:00,169.38,169.41,169.375,169.41,422200000.0
2008-07-29 13:20:00,169.405,169.425,169.395,169.4,354100000.0
2008-07-29 13:21:00,169.4,169.42,169.395,169.41,362800000.0
2008-07-29 13:22:00,169.41,169.41,169.385,169.39,176700000.0
2008-07-29 13:23:00,169.39,169.4,169.305,169.33,526000000.0
2008-07-29 13:24:00,169.33,169.34,169.31,169.33,454700000.0
2008-07-29 13:25:00,169.33,169.38,169.325,169.38,324000000.0
2008-07-29 13:26:00,169.38,169.38,169.355,169.37,342400000.0
2008-07-29 13:27:00,169.37,169.385,169.36,169.385,138100000.0
2008-07-29 13:28:00,169.385,169.41,169.385,169.395,179900000.0
2008-07-29 13:29:00,169.395,169.41,169.34,169.365,324300000.0
2008-07-29 13:30:00,169.365,169.41,169.355,169.4,355300000.0
2008-07-29 13:31:00,169.41,169.41,169.38,169.4,467500000.0
2008-07-29 13:32:00,169.39,169.405,169.385,169.4,220200000.0
2008-07-29 13:33:00,169.4,169.43,169.395,169.405,489200000.0
2008-07-29 13:34:00,169.405,169.41,169.365,169.39,396700000.0
2008-07-29 13:35:00,169.39,169.41,169.36,169.365,503100000.0
2008-07-29 13:36:00,169.375,169.4,169.355,169.4,561800000.0
2008-07-29 13:37:00,169.4,169.43,169.38,169.42,382400000.0
2008-07-29 13:38:00,169.43,169.45,169.42,169.43,395800000.0
2008-07-29 13:39:00,169.435,169.44,169.405,169.415,383600000.0
2008-07-29 13:40:00,169.41,169.43,169.41,169.41,230100000.0
2008-07-29 13:41:00,169.41,169.42,169.4,169.41,507100000.0
2008-07-29 13:42:00,169.41,169.41,169.4,169.41,447500000.0
2008-07-29 13:43:00,169.41,169.41,169.38,169.395,577200000.0
2008-07-29 13:44:00,169.395,169.395,169.385,169.385,135900000.0
2008-07-29 13:45:00,169.385,169.395,169.355,169.36,278200000.0
2008-07-29 13:46:00,169.36,169.4,169.36,169.39,260800000.0
2008-07-29 13:47:00,169.38,169.4,169.37,169.395,573200000.0
2008-07-29 13:48:00,169.395,169.395,169.37,169.375,526500000.0
2008-07-29 13:49:00,169.375,169.395,169.37,169.38,398400000.0
2008-07-29 13:50:00,169.38,169.44,169.375,169.425,1085000000.0
2008-07-29 13:51:00,169.425,169.425,169.375,169.375,640600000.0
2008-07-29 13:52:00,169.38,169.39,169.37,169.37,539200000.0
2008-07-29 13:53:00,169.375,169.38,169.36,169.36,358000000.0
2008-07-29 13:54:00,169.37,169.4,169.355,169.355,382200000.0
2008-07-29 13:55:00,169.355,169.38,169.35,169.365,372100000.0
2008-07-29 13:56:00,169.365,169.375,169.35,169.35,415900000.0
2008-07-29 13:57:00,169.35,169.37,169.335,169.34,594000001.0
2008-07-29 13:58:00,169.35,169.385,169.34,169.37,597600000.0
2008-07-29 13:59:00,169.365,169.39,169.36,169.38,492200000.0
2008-07-29 14:00:00,169.38,169.38,169.345,169.37,540300000.0
2008-07-29 14:01:00,169.365,169.385,169.36,169.38,561800000.0
2008-07-29 14:02:00,169.38,169.39,169.38,169.38,290200000.0
2008-07-29 14:03:00,169.38,169.38,169.35,169.35,450800000.0
2008-07-29 14:04:00,169.35,169.36,169.32,169.35,533700000.0
2008-07-29 14:05:00,169.34,169.36,169.31,169.31,658799999.0
2008-07-29 14:06:00,169.31,169.32,169.295,169.305,521500000.0
2008-07-29 14:07:00,169.3,169.315,169.28,169.285,435000000.0
2008-07-29 14:08:00,169.29,169.325,169.275,169.305,624800000.0
2008-07-29 14:09:00,169.31,169.315,169.285,169.3,718100000.0
2008-07-29 14:10:00,169.305,169.31,169.3,169.305,187600000.0
2008-07-29 14:11:00,169.305,169.31,169.29,169.3,670900000.0
2008-07-29 14:12:00,169.3,169.31,169.29,169.29,626100000.0
2008-07-29 14:13:00,169.29,169.31,169.29,169.305,485300000.0
2008-07-29 14:14:00,169.305,169.34,169.305,169.32,656299999.0
2008-07-29 14:15:00,169.32,169.34,169.32,169.32,569500000.0
2008-07-29 14:16:00,169.32,169.32,169.31,169.32,769499997.0
2008-07-29 14:17:00,169.31,169.33,169.285,169.31,647300000.0
2008-07-29 14:18:00,169.31,169.33,169.3,169.315,264200000.0
2008-07-29 14:19:00,169.315,169.33,169.28,169.285,260800000.0
2008-07-29 14:20:00,169.29,169.295,169.265,169.275,336600000.0
2008-07-29 14:21:00,169.27,169.3,169.27,169.295,332500000.0
2008-07-29 14:22:00,169.295,169.305,169.28,169.28,452600000.0
2008-07-29 14:23:00,169.28,169.285,169.26,169.28,543000000.0
2008-07-29 14:24:00,169.28,169.29,169.27,169.27,402800000.0
2008-07-29 14:25:00,169.27,169.29,169.265,169.27,415400000.0
2008-07-29 14:26:00,169.28,169.305,169.27,169.29,434500000.0
2008-07-29 14:27:00,169.29,169.3,169.29,169.3,236000000.0
2008-07-29 14:28:00,169.3,169.35,169.3,169.35,612000000.0
2008-07-29 14:29:00,169.35,169.35,169.3,169.31,572600000.0
2008-07-29 14:30:00,169.31,169.315,169.3,169.31,324100000.0
2008-07-29 14:31:00,169.31,169.33,169.31,169.31,527700000.0
2008-07-29 14:32:00,169.32,169.33,169.31,169.31,433400000.0
2008-07-29 14:33:00,169.31,169.31,169.275,169.29,611900000.0
2008-07-29 14:34:00,169.29,169.3,169.28,169.3,329900000.0
2008-07-29 14:35:00,169.295,169.3,169.27,169.27,405200001.0
2008-07-29 14:36:00,169.27,169.27,169.25,169.26,591700000.0
2008-07-29 14:37:00,169.26,169.28,169.26,169.27,347900000.0
2008-07-29 14:38:00,169.27,169.275,169.26,169.26,261100000.0
2008-07-29 14:39:00,169.26,169.26,169.185,169.185,516099999.0
2008-07-29 14:40:00,169.185,169.22,169.18,169.18,417800000.0
2008-07-29 14:41:00,169.185,169.21,169.18,169.19,499300000.0
2008-07-29 14:42:00,169.19,169.205,169.17,169.175,421300000.0
2008-07-29 14:43:00,169.175,169.195,169.14,169.145,407600001.0
2008-07-29 14:44:00,169.145,169.15,169.11,169.13,553400000.0
2008-07-29 14:45:00,169.13,169.155,169.115,169.155,603200000.0
2008-07-29 14:46:00,169.15,169.16,169.145,169.15,192100000.0
2008-07-29 14:47:00,169.15,169.17,169.14,169.155,367500000.0
2008-07-29 14:48:00,169.155,169.165,169.15,169.16,344700000.0
2008-07-29 14:49:00,169.16,169.185,169.15,169.15,414100000.0
2008-07-29 14:50:00,169.15,169.165,169.145,169.155,194800000.0
2008-07-29 14:51:00,169.155,169.18,169.14,169.145,538000000.0
2008-07-29 14:52:00,169.155,169.165,169.145,169.145,392500000.0
2008-07-29 14:53:00,169.145,169.185,169.145,169.15,472900001.0
2008-07-29 14:54:00,169.15,169.18,169.135,169.17,595399999.0
2008-07-29 14:55:00,169.17,169.18,169.13,169.16,515400001.0
2008-07-29 14:56:00,169.155,169.175,169.14,169.17,513500000.0
2008-07-29 14:57:00,169.17,169.19,169.165,169.165,351800000.0
2008-07-29 14:58:00,169.17,169.19,169.165,169.18,252900000.0
2008-07-29 14:59:00,169.18,169.19,169.17,169.18,214600000.0
2008-07-29 15:00:00,169.18,169.215,169.18,169.195,401400000.0
2008-07-29 15:01:00,169.195,169.21,169.19,169.195,452600000.0
2008-07-29 15:02:00,169.2,169.22,169.18,169.18,323400000.0
2008-07-29 15:03:00,169.18,169.2,169.18,169.19,450300001.0
2008-07-29 15:04:00,169.195,169.2,169.19,169.19,252900000.0
2008-07-29 15:05:00,169.19,169.19,169.18,169.18,941499995.0
2008-07-29 15:06:00,169.18,169.195,169.18,169.19,837499998.0
2008-07-29 15:07:00,169.19,169.19,169.18,169.185,1110399997.0
2008-07-29 15:08:00,169.185,169.21,169.18,169.185,892499998.0
2008-07-29 15:09:00,169.185,169.2,169.18,169.2,589600000.0
2008-07-29 15:10:00,169.175,169.2,169.17,169.19,869100001.0
2008-07-29 15:11:00,169.185,169.19,169.165,169.17,293300000.0
2008-07-29 15:12:00,169.17,169.19,169.165,169.175,249100000.0
2008-07-29 15:13:00,169.18,169.2,169.16,169.19,397299998.0
2008-07-29 15:14:00,169.195,169.21,169.165,169.17,911699996.0
2008-07-29 15:15:00,169.175,169.19,169.165,169.18,528800000.0
2008-07-29 15:16:00,169.18,169.18,169.13,169.135,754800002.0
2008-07-29 15:17:00,169.14,169.17,169.125,169.15,597100003.0
2008-07-29 15:18:00,169.15,169.16,169.125,169.16,495200000.0
2008-07-29 15:19:00,169.16,169.18,169.145,169.17,432299999.0
2008-07-29 15:20:00,169.17,169.19,169.155,169.16,586799998.0
2008-07-29 15:21:00,169.16,169.19,169.155,169.185,210300000.0
2008-07-29 15:22:00,169.185,169.185,169.14,169.16,388500000.0
2008-07-29 15:23:00,169.16,169.19,169.155,169.18,460900000.0
2008-07-29 15:24:00,169.18,169.2,169.17,169.19,451200000.0
2008-07-29 15:25:00,169.195,169.2,169.175,169.175,289200000.0
2008-07-29 15:26:00,169.175,169.18,169.17,169.17,443700000.0
2008-07-29 15:27:00,169.17,169.175,169.145,169.155,497500001.0
2008-07-29 15:28:00,169.16,169.17,169.12,169.13,409900000.0
2008-07-29 15:29:00,169.135,169.155,169.13,169.14,609500000.0
2008-07-29 15:30:00,169.13,169.16,169.13,169.15,403400000.0
2008-07-29 15:31:00,169.15,169.16,169.13,169.13,554400000.0
2008-07-29 15:32:00,169.14,169.16,169.125,169.135,756300000.0
2008-07-29 15:33:00,169.14,169.2,169.14,169.19,741900000.0
2008-07-29 15:34:00,169.19,169.21,169.16,169.165,732000000.0
2008-07-29 15:35:00,169.165,169.22,169.155,169.19,595700000.0
2008-07-29 15:36:00,169.195,169.21,169.17,169.185,544400000.0
2008-07-29 15:37:00,169.18,169.22,169.175,169.215,570700000.0
2008-07-29 15:38:00,169.22,169.23,169.185,169.205,452900000.0
2008-07-29 15:39:00,169.215,169.215,169.155,169.18,481000000.0
2008-07-29 15:40:00,169.185,169.21,169.18,169.2,627600000.0
2008-07-29 15:41:00,169.2,169.22,169.18,169.2,481800000.0
2008-07-29 15:42:00,169.2,169.21,169.16,169.16,664200000.0
2008-07-29 15:43:00,169.15,169.17,169.105,169.11,436700000.0
2008-07-29 15:44:00,169.11,169.17,169.1,169.165,671699999.0
2008-07-29 15:45:00,169.165,169.18,169.145,169.18,631700000.0
2008-07-29 15:46:00,169.18,169.18,169.1,169.14,511900002.0
2008-07-29 15:47:00,169.13,169.15,169.105,169.13,940600000.0
2008-07-29 15:48:00,169.125,169.14,169.105,169.11,502600000.0
2008-07-29 15:49:00,169.11,169.12,169.06,169.07,710500000.0
2008-07-29 15:50:00,169.07,169.08,169.06,169.08,603399999.0
2008-07-29 15:51:00,169.07,169.09,169.055,169.09,433600000.0
2008-07-29 15:52:00,169.09,169.15,169.085,169.15,483200000.0
2008-07-29 15:53:00,169.15,169.15,169.11,169.12,625499999.0
2008-07-29 15:54:00,169.115,169.14,169.105,169.11,516300000.0
2008-07-29 15:55:00,169.105,169.15,169.1,169.15,488700001.0
2008-07-29 15:56:00,169.145,169.16,169.135,169.14,553199999.0
2008-07-29 15:57:00,169.14,169.16,169.12,169.155,549100001.0
2008-07-29 15:58:00,169.155,169.195,169.155,169.19,493900000.0
2008-07-29 15:59:00,169.19,169.19,169.145,169.19,265900000.0
2008-07-29 16:00:00,169.185,169.235,169.155,169.175,576500000.0
2008-07-29 16:01:00,169.175,169.195,169.15,169.18,718700001.0
2008-07-29 16:02:00,169.175,169.25,169.16,169.18,1044500003.0
2008-07-29 16:03:00,169.18,169.215,169.15,169.175,729800002.0
2008-07-29 16:04:00,169.175,169.23,169.175,169.21,558000002.0
2008-07-29 16:05:00,169.21,169.21,169.16,169.16,584000000.0
2008-07-29 16:06:00,169.17,169.17,169.11,169.12,755900000.0
2008-07-29 16:07:00,169.12,169.175,169.12,169.125,711699999.0
2008-07-29 16:08:00,169.125,169.15,169.05,169.07,791400000.0
2008-07-29 16:09:00,169.07,169.08,169.025,169.06,765200000.0
2008-07-29 16:10:00,169.06,169.08,169.04,169.045,628099998.0
2008-07-29 16:11:00,169.045,169.06,168.96,168.975,1134299993.0
2008-07-29 16:12:00,168.975,168.98,168.935,168.965,1175799996.0
2008-07-29 16:13:00,168.965,168.975,168.895,168.945,873700001.0
2008-07-29 16:14:00,168.95,168.95,168.9,168.93,529700000.0
2008-07-29 16:15:00,168.93,168.94,168.91,168.92,584100001.0
2008-07-29 16:16:00,168.92,168.95,168.905,168.905,616400000.0
2008-07-29 16:17:00,168.9,168.935,168.9,168.915,513600001.0
2008-07-29 16:18:00,168.92,168.93,168.9,168.91,442500000.0
2008-07-29 16:19:00,168.91,168.91,168.875,168.875,481599996.0
2008-07-29 16:20:00,168.88,168.88,168.83,168.87,628000000.0
2008-07-29 16:21:00,168.87,168.895,168.85,168.88,437300002.0
2008-07-29 16:22:00,168.88,168.88,168.84,168.85,351700000.0
2008-07-29 16:23:00,168.85,168.86,168.84,168.855,487300000.0
2008-07-29 16:24:00,168.86,168.91,168.845,168.87,559299998.0
2008-07-29 16:25:00,168.88,168.885,168.845,168.86,514700000.0
2008-07-29 16:26:00,168.855,168.875,168.815,168.84,586500002.0
2008-07-29 16:27:00,168.84,168.87,168.83,168.84,542400000.0
2008-07-29 16:28:00,168.84,168.88,168.835,168.88,463500000.0
2008-07-29 16:29:00,168.87,168.88,168.845,168.865,473200000.0
2008-07-29 16:30:00,168.86,168.88,168.85,168.88,449300000.0
2008-07-29 16:31:00,168.88,168.9,168.845,168.86,457800000.0
2008-07-29 16:32:00,168.86,168.89,168.85,168.87,291200000.0
2008-07-29 16:33:00,168.86,168.875,168.85,168.865,576600001.0
2008-07-29 16:34:00,168.865,168.91,168.865,168.89,391000000.0
2008-07-29 16:35:00,168.89,168.92,168.88,168.9,688000001.0
2008-07-29 16:36:00,168.895,168.92,168.88,168.89,528600000.0
2008-07-29 16:37:00,168.89,168.89,168.82,168.85,533100000.0
2008-07-29 16:38:00,168.85,168.85,168.745,168.77,877200000.0
2008-07-29 16:39:00,168.765,168.8,168.745,168.785,512000000.0
2008-07-29 16:40:00,168.785,168.81,168.76,168.775,686699999.0
2008-07-29 16:41:00,168.775,168.805,168.775,168.79,472600000.0
2008-07-29 16:42:00,168.78,168.83,168.78,168.785,362100000.0
2008-07-29 16:43:00,168.79,168.81,168.78,168.805,384800000.0
2008-07-29 16:44:00,168.805,168.825,168.785,168.82,570600000.0
2008-07-29 16:45:00,168.82,168.82,168.79,168.795,357800000.0
2008-07-29 16:46:00,168.8,168.82,168.79,168.805,466500000.0
2008-07-29 16:47:00,168.805,168.84,168.8,168.835,451800000.0
2008-07-29 16:48:00,168.835,168.86,168.825,168.825,539500000.0
2008-07-29 16:49:00,168.83,168.83,168.81,168.815,291300000.0
2008-07-29 16:50:00,168.815,168.85,168.79,168.8,304800000.0
2008-07-29 16:51:00,168.8,168.83,168.8,168.825,382800000.0
2008-07-29 16:52:00,168.825,168.84,168.81,168.82,486099997.0
2008-07-29 16:53:00,168.815,168.835,168.8,168.835,531600000.0
2008-07-29 16:54:00,168.835,168.85,168.82,168.84,429600000.0
2008-07-29 16:55:00,168.84,168.84,168.775,168.78,631100000.0
2008-07-29 16:56:00,168.79,168.8,168.765,168.79,422400000.0
2008-07-29 16:57:00,168.785,168.795,168.755,168.77,556500000.0
2008-07-29 16:58:00,168.77,168.785,168.755,168.76,463099999.0
2008-07-29 16:59:00,168.775,168.775,168.705,168.715,392100000.0
2008-07-29 17:00:00,168.71,168.735,168.68,168.705,837700001.0
2008-07-29 17:01:00,168.705,168.77,168.695,168.77,374100000.0
2008-07-29 17:02:00,168.76,168.77,168.74,168.755,503800000.0
2008-07-29 17:03:00,168.75,168.76,168.705,168.71,651400000.0
2008-07-29 17:04:00,168.71,168.73,168.71,168.715,320300000.0
2008-07-29 17:05:00,168.72,168.725,168.705,168.715,328000000.0
2008-07-29 17:06:00,168.715,168.74,168.7,168.74,589800000.0
2008-07-29 17:07:00,168.73,168.74,168.71,168.73,540900000.0
2008-07-29 17:08:00,168.73,168.755,168.725,168.735,580200000.0
2008-07-29 17:09:00,168.735,168.745,168.7,168.705,590500000.0
2008-07-29 17:10:00,168.705,168.725,168.695,168.71,580400000.0
2008-07-29 17:11:00,168.71,168.72,168.705,168.715,197700000.0
2008-07-29 17:12:00,168.72,168.74,168.71,168.72,311200000.0
2008-07-29 17:13:00,168.72,168.745,168.715,168.74,456300000.0
2008-07-29 17:14:00,168.74,168.75,168.71,168.71,361900000.0
2008-07-29 17:15:00,168.705,168.74,168.705,168.74,369300000.0
2008-07-29 17:16:00,168.74,168.745,168.695,168.715,486600000.0
2008-07-29 17:17:00,168.72,168.72,168.69,168.72,535500002.0
2008-07-29 17:18:00,168.72,168.74,168.67,168.685,494800000.0
2008-07-29 17:19:00,168.67,168.71,168.64,168.64,565699998.0
2008-07-29 17:20:00,168.64,168.705,168.64,168.675,515400000.0
2008-07-29 17:21:00,168.68,168.69,168.65,168.665,288100000.0
2008-07-29 17:22:00,168.675,168.69,168.66,168.685,215800000.0
2008-07-29 17:23:00,168.685,168.73,168.685,168.72,396100000.0
2008-07-29 17:24:00,168.715,168.72,168.69,168.7,422300000.0
2008-07-29 17:25:00,168.695,168.71,168.66,168.67,575700000.0
2008-07-29 17:26:00,168.665,168.695,168.665,168.685,346400000.0
2008-07-29 17:27:00,168.69,168.695,168.67,168.67,151800000.0
2008-07-29 17:28:00,168.67,168.68,168.66,168.665,285500000.0
2008-07-29 17:29:00,168.665,168.71,168.66,168.69,467500000.0
2008-07-29 17:30:00,168.69,168.715,168.69,168.705,436799999.0
2008-07-29 17:31:00,168.705,168.74,168.7,168.72,432600000.0
2008-07-29 17:32:00,168.72,168.72,168.71,168.72,225600000.0
2008-07-29 17:33:00,168.715,168.74,168.715,168.735,417700000.0
2008-07-29 17:34:00,168.735,168.74,168.685,168.685,310400000.0
2008-07-29 17:35:00,168.675,168.71,168.675,168.7,526800000.0
2008-07-29 17:36:00,168.71,168.73,168.69,168.72,431500000.0
2008-07-29 17:37:00,168.72,168.73,168.7,168.705,372500000.0
2008-07-29 17:38:00,168.705,168.72,168.69,168.715,450300000.0
2008-07-29 17:39:00,168.715,168.73,168.68,168.69,550750000.0
2008-07-29 17:40:00,168.685,168.735,168.685,168.715,462300000.0
2008-07-29 17:41:00,168.715,168.72,168.69,168.69,354400000.0
2008-07-29 17:42:00,168.69,168.69,168.66,168.67,235099999.0
2008-07-29 17:43:00,168.67,168.7,168.66,168.7,366300000.0
2008-07-29 17:44:00,168.7,168.7,168.655,168.66,502900001.0
2008-07-29 17:45:00,168.66,168.67,168.65,168.66,267000000.0
2008-07-29 17:46:00,168.66,168.67,168.66,168.66,292900000.0
2008-07-29 17:47:00,168.66,168.67,168.66,168.665,134000000.0
2008-07-29 17:48:00,168.665,168.67,168.655,168.66,299100000.0
2008-07-29 17:49:00,168.66,168.67,168.65,168.65,144900000.0
2008-07-29 17:50:00,168.65,168.66,168.64,168.65,83400000.0
2008-07-29 17:51:00,168.65,168.67,168.645,168.65,303000000.0
2008-07-29 17:52:00,168.65,168.65,168.64,168.64,117900000.0
2008-07-29 17:53:00,168.64,168.65,168.64,168.64,161800000.0
2008-07-29 17:54:00,168.65,168.65,168.64,168.65,82100000.0
2008-07-29 17:55:00,168.65,168.65,168.64,168.64,80500000.0
2008-07-29 17:56:00,168.645,168.655,168.64,168.655,256100000.0
2008-07-29 17:57:00,168.66,168.66,168.64,168.64,237800000.0
2008-07-29 17:58:00,168.64,168.65,168.64,168.64,108900000.0
2008-07-29 17:59:00,168.64,168.65,168.62,168.63,370800000.0
2008-07-29 18:00:00,168.63,168.64,168.62,168.625,292800000.0
2008-07-29 18:01:00,168.625,168.63,168.62,168.62,204000000.0
2008-07-29 18:02:00,168.62,168.63,168.59,168.61,395999999.0
2008-07-29 18:03:00,168.605,168.62,168.595,168.61,426600001.0
2008-07-29 18:04:00,168.61,168.61,168.535,168.555,435700000.0
2008-07-29 18:05:00,168.56,168.57,168.525,168.57,444899999.0
2008-07-29 18:06:00,168.57,168.61,168.54,168.61,491600001.0
2008-07-29 18:07:00,168.61,168.61,168.545,168.55,397200000.0
2008-07-29 18:08:00,168.55,168.55,168.515,168.53,427000000.0
2008-07-29 18:09:00,168.53,168.57,168.53,168.54,372100000.0
2008-07-29 18:10:00,168.54,168.55,168.505,168.52,337900000.0
2008-07-29 18:11:00,168.52,168.535,168.51,168.52,316700000.0
2008-07-29 18:12:00,168.52,168.52,168.5,168.515,149700000.0
2008-07-29 18:13:00,168.52,168.54,168.505,168.54,295400000.0
2008-07-29 18:14:00,168.54,168.54,168.495,168.51,377200000.0
2008-07-29 18:15:00,168.51,168.55,168.51,168.54,262000000.0
2008-07-29 18:16:00,168.535,168.54,168.51,168.52,259900000.0
2008-07-29 18:17:00,168.52,168.525,168.5,168.52,200700000.0
2008-07-29 18:18:00,168.52,168.545,168.51,168.53,304700000.0
2008-07-29 18:19:00,168.545,168.57,168.53,168.555,232000000.0
2008-07-29 18:20:00,168.555,168.57,168.545,168.57,196500000.0
2008-07-29 18:21:00,168.57,168.58,168.56,168.57,241000000.0
2008-07-29 18:22:00,168.56,168.58,168.53,168.57,270000000.0
2008-07-29 18:23:00,168.57,168.6,168.565,168.6,203400000.0
2008-07-29 18:24:00,168.6,168.6,168.545,168.55,305800000.0
2008-07-29 18:25:00,168.54,168.57,168.54,168.555,349000000.0
2008-07-29 18:26:00,168.555,168.57,168.54,168.56,250400000.0
2008-07-29 18:27:00,168.56,168.61,168.56,168.575,414800000.0
2008-07-29 18:28:00,168.575,168.575,168.55,168.555,208500000.0
2008-07-29 18:29:00,168.56,168.57,168.54,168.55,154800000.0
2008-07-29 18:30:00,168.55,168.55,168.525,168.535,189700000.0
2008-07-29 18:31:00,168.535,168.55,168.525,168.53,227900000.0
2008-07-29 18:32:00,168.525,168.56,168.525,168.56,162799999.0
2008-07-29 18:33:00,168.57,168.57,168.52,168.52,281100000.0
2008-07-29 18:34:00,168.525,168.55,168.515,168.54,165800000.0
2008-07-29 18:35:00,168.54,168.56,168.535,168.55,121500000.0
2008-07-29 18:36:00,168.55,168.59,168.54,168.545,302500000.0
2008-07-29 18:37:00,168.555,168.57,168.535,168.55,162900000.0
2008-07-29 18:38:00,168.55,168.55,168.515,168.53,141900000.0
2008-07-29 18:39:00,168.525,168.535,168.52,168.53,116100000.0
2008-07-29 18:40:00,168.53,168.54,168.515,168.52,126400000.0
2008-07-29 18:41:00,168.52,168.53,168.51,168.525,108500000.0
2008-07-29 18:42:00,168.53,168.53,168.515,168.53,206100000.0
2008-07-29 18:43:00,168.53,168.53,168.52,168.52,37500000.0
2008-07-29 18:44:00,168.52,168.53,168.51,168.515,115000000.0
2008-07-29 18:45:00,168.51,168.51,168.5,168.51,135000000.0
2008-07-29 18:46:00,168.51,168.52,168.495,168.505,165200000.0
2008-07-29 18:47:00,168.505,168.51,168.49,168.495,218900000.0
2008-07-29 18:48:00,168.495,168.51,168.485,168.5,309900001.0
2008-07-29 18:49:00,168.495,168.5,168.485,168.495,130700000.0
2008-07-29 18:50:00,168.49,168.52,168.49,168.52,226099999.0
2008-07-29 18:51:00,168.52,168.52,168.51,168.52,93800000.0
2008-07-29 18:52:00,168.52,168.54,168.515,168.515,155700000.0
2008-07-29 18:53:00,168.515,168.525,168.51,168.52,74700000.0
2008-07-29 18:54:00,168.52,168.53,168.51,168.515,144700000.0
2008-07-29 18:55:00,168.525,168.53,168.5,168.51,307600000.0
2008-07-29 18:56:00,168.51,168.53,168.505,168.53,155800000.0
2008-07-29 18:57:00,168.525,168.53,168.52,168.525,51900000.0
2008-07-29 18:58:00,168.535,168.545,168.51,168.52,326600001.0
2008-07-29 18:59:00,168.52,168.52,168.485,168.5,404500000.0
2008-07-29 19:00:00,168.51,168.52,168.5,168.51,177000000.0
2008-07-29 19:01:00,168.51,168.53,168.505,168.52,104300000.0
2008-07-29 19:02:00,168.53,168.53,168.51,168.52,81100000.0
2008-07-29 19:03:00,168.53,168.53,168.485,168.495,443599999.0
2008-07-29 19:04:00,168.49,168.52,168.49,168.51,427300001.0
2008-07-29 19:05:00,168.51,168.52,168.5,168.52,106900000.0
2008-07-29 19:06:00,168.515,168.53,168.5,168.5,157200000.0
2008-07-29 19:07:00,168.505,168.51,168.5,168.5,174400000.0
2008-07-29 19:08:00,168.5,168.51,168.495,168.5,239000000.0
2008-07-29 19:09:00,168.5,168.51,168.5,168.505,78400000.0
2008-07-29 19:10:00,168.505,168.515,168.5,168.51,278300000.0
2008-07-29 19:11:00,168.51,168.51,168.5,168.51,103600000.0
2008-07-29 19:12:00,168.505,168.52,168.5,168.51,128400000.0
2008-07-29 19:13:00,168.51,168.52,168.5,168.505,194800000.0
2008-07-29 19:14:00,168.505,168.52,168.485,168.51,351400003.0
2008-07-29 19:15:00,168.51,168.52,168.505,168.51,343900000.0
2008-07-29 19:16:00,168.51,168.515,168.49,168.515,271000001.0
2008-07-29 19:17:00,168.515,168.52,168.495,168.495,602000000.0
2008-07-29 19:18:00,168.5,168.515,168.495,168.5,380299999.0
2008-07-29 19:19:00,168.51,168.51,168.5,168.505,155000000.0
2008-07-29 19:20:00,168.505,168.53,168.5,168.515,260700000.0
2008-07-29 19:21:00,168.515,168.53,168.495,168.5,257400000.0
2008-07-29 19:22:00,168.505,168.515,168.5,168.515,94600000.0
2008-07-29 19:23:00,168.515,168.515,168.49,168.505,360600000.0
2008-07-29 19:24:00,168.5,168.51,168.5,168.51,323700000.0
2008-07-29 19:25:00,168.51,168.51,168.48,168.485,217400001.0
2008-07-29 19:26:00,168.48,168.5,168.48,168.495,443100004.0
2008-07-29 19:27:00,168.495,168.51,168.48,168.485,437000000.0
2008-07-29 19:28:00,168.48,168.51,168.45,168.505,603999999.0
2008-07-29 19:29:00,168.505,168.51,168.445,168.445,266400000.0
2008-07-29 19:30:00,168.45,168.46,168.43,168.445,311100000.0
2008-07-29 19:31:00,168.45,168.475,168.425,168.445,499300001.0
2008-07-29 19:32:00,168.45,168.45,168.37,168.37,431400000.0
2008-07-29 19:33:00,168.37,168.4,168.37,168.38,363500000.0
2008-07-29 19:34:00,168.38,168.42,168.36,168.405,425800000.0
2008-07-29 19:35:00,168.405,168.43,168.395,168.415,538800000.0
2008-07-29 19:36:00,168.415,168.44,168.405,168.405,443700000.0
2008-07-29 19:37:00,168.405,168.43,168.39,168.39,459800000.0
2008-07-29 19:38:00,168.39,168.41,168.36,168.405,488200000.0
2008-07-29 19:39:00,168.405,168.41,168.375,168.375,269900000.0
2008-07-29 19:40:00,168.375,168.4,168.365,168.4,399500000.0
2008-07-29 19:41:00,168.39,168.39,168.355,168.38,429200000.0
2008-07-29 19:42:00,168.38,168.4,168.36,168.39,422700000.0
2008-07-29 19:43:00,168.39,168.405,168.38,168.39,408100000.0
2008-07-29 19:44:00,168.39,168.4,168.37,168.37,446400000.0
2008-07-29 19:45:00,168.37,168.38,168.345,168.35,288000000.0
2008-07-29 19:46:00,168.35,168.38,168.345,168.38,100100000.0
2008-07-29 19:47:00,168.36,168.38,168.36,168.365,189100000.0
2008-07-29 19:48:00,168.365,168.39,168.365,168.37,364100000.0
2008-07-29 19:49:00,168.37,168.38,168.355,168.38,190000000.0
2008-07-29 19:50:00,168.38,168.39,168.37,168.38,362500001.0
2008-07-29 19:51:00,168.38,168.4,168.375,168.38,328300000.0
2008-07-29 19:52:00,168.38,168.4,168.37,168.37,246000000.0
2008-07-29 19:53:00,168.37,168.4,168.37,168.375,261300000.0
2008-07-29 19:54:00,168.375,168.385,168.365,168.37,227900000.0
2008-07-29 19:55:00,168.365,168.38,168.355,168.38,408700000.0
2008-07-29 19:56:00,168.37,168.38,168.365,168.38,153200000.0
2008-07-29 19:57:00,168.375,168.38,168.355,168.36,150300000.0
2008-07-29 19:58:00,168.36,168.38,168.355,168.37,277800000.0
2008-07-29 19:59:00,168.38,168.39,168.355,168.38,376200000.0
2008-07-29 20:00:00,168.38,168.38,168.36,168.365,346600000.0
2008-07-29 20:01:00,168.365,168.38,168.36,168.38,230900000.0
2008-07-29 20:02:00,168.375,168.38,168.36,168.37,190800000.0
2008-07-29 20:03:00,168.37,168.37,168.365,168.365,77100000.0
2008-07-29 20:04:00,168.37,168.38,168.36,168.375,119500000.0
2008-07-29 20:05:00,168.375,168.38,168.37,168.375,158300000.0
2008-07-29 20:06:00,168.37,168.38,168.365,168.38,343300000.0
2008-07-29 20:07:00,168.37,168.39,168.36,168.36,257800000.0
2008-07-29 20:08:00,168.355,168.37,168.35,168.36,457800000.0
2008-07-29 20:09:00,168.355,168.37,168.34,168.355,291100000.0
2008-07-29 20:10:00,168.35,168.37,168.315,168.34,457200000.0
2008-07-29 20:11:00,168.335,168.345,168.32,168.335,210400000.0
2008-07-29 20:12:00,168.34,168.34,168.31,168.31,140300000.0
2008-07-29 20:13:00,168.315,168.33,168.29,168.315,449000000.0
2008-07-29 20:14:00,168.32,168.34,168.315,168.32,161700000.0
2008-07-29 20:15:00,168.33,168.335,168.31,168.33,321000000.0
2008-07-29 20:16:00,168.33,168.37,168.33,168.345,373900000.0
2008-07-29 20:17:00,168.345,168.35,168.34,168.35,387900000.0
2008-07-29 20:18:00,168.35,168.35,168.335,168.34,117900000.0
2008-07-29 20:19:00,168.345,168.36,168.325,168.345,224000000.0
2008-07-29 20:20:00,168.35,168.4,168.33,168.39,322400000.0
2008-07-29 20:21:00,168.39,168.39,168.365,168.375,155000000.0
2008-07-29 20:22:00,168.375,168.4,168.37,168.39,252500000.0
2008-07-29 20:23:00,168.4,168.4,168.37,168.38,249600000.0
2008-07-29 20:24:00,168.38,168.38,168.365,168.37,64300000.0
2008-07-29 20:25:00,168.37,168.39,168.34,168.37,262200000.0
2008-07-29 20:26:00,168.375,168.39,168.355,168.36,97700000.0
2008-07-29 20:27:00,168.36,168.41,168.345,168.39,250700000.0
2008-07-29 20:28:00,168.39,168.41,168.385,168.39,227600000.0
2008-07-29 20:29:00,168.39,168.4,168.37,168.4,183100000.0
2008-07-29 20:30:00,168.395,168.4,168.355,168.38,198400000.0
2008-07-29 20:31:00,168.36,168.38,168.34,168.36,278800000.0
2008-07-29 20:32:00,168.34,168.37,168.34,168.37,212600000.0
2008-07-29 20:33:00,168.36,168.365,168.335,168.34,245100000.0
2008-07-29 20:34:00,168.335,168.36,168.33,168.35,189000000.0
2008-07-29 20:35:00,168.35,168.36,168.35,168.36,183400000.0
2008-07-29 20:36:00,168.35,168.36,168.34,168.35,154100000.0
2008-07-29 20:37:00,168.35,168.35,168.34,168.35,118100000.0
2008-07-29 20:38:00,168.35,168.35,168.325,168.35,121800000.0
2008-07-29 20:39:00,168.345,168.38,168.34,168.37,425500000.0
2008-07-29 20:40:00,168.37,168.38,168.345,168.37,229600000.0
2008-07-29 20:41:00,168.365,168.38,168.35,168.355,294600000.0
2008-07-29 20:42:00,168.36,168.38,168.345,168.38,216000000.0
2008-07-29 20:43:00,168.37,168.38,168.315,168.33,387900000.0
2008-07-29 20:44:00,168.33,168.375,168.33,168.36,458900000.0
2008-07-29 20:45:00,168.36,168.43,168.36,168.4,586900000.0
2008-07-29 20:46:00,168.4,168.41,168.38,168.395,407200000.0
2008-07-29 20:47:00,168.395,168.4,168.385,168.39,242600000.0
2008-07-29 20:48:00,168.4,168.42,168.39,168.4,319800000.0
2008-07-29 20:49:00,168.41,168.41,168.4,168.41,225000000.0
2008-07-29 20:50:00,168.39,168.43,168.39,168.39,377900000.0
2008-07-29 20:51:00,168.4,168.42,168.38,168.41,363800000.0
2008-07-29 20:52:00,168.41,168.42,168.395,168.42,271400000.0
2008-07-29 20:53:00,168.42,168.43,168.4,168.43,309300000.0
2008-07-29 20:54:00,168.43,168.445,168.42,168.42,225600000.0
2008-07-29 20:55:00,168.42,168.44,168.41,168.42,308000000.0
2008-07-29 20:56:00,168.42,168.43,168.41,168.42,238100000.0
2008-07-29 20:57:00,168.415,168.445,168.415,168.435,178200000.0
2008-07-29 20:58:00,168.435,168.445,168.43,168.44,190800000.0
2008-07-29 20:59:00,168.44,168.455,168.435,168.445,389000002.0
2008-07-29 21:00:00,168.445,168.45,168.44,168.45,157900000.0
2008-07-29 21:01:00,168.45,168.45,168.445,168.445,10900000.0
2008-07-29 21:02:00,168.445,168.46,168.44,168.455,209200000.0
2008-07-29 21:03:00,168.455,168.465,168.45,168.455,229600000.0
2008-07-29 21:04:00,168.455,168.46,168.45,168.45,164000000.0
2008-07-29 21:05:00,168.45,168.46,168.45,168.45,132000000.0
2008-07-29 21:06:00,168.45,168.47,168.45,168.47,316000000.0
2008-07-29 21:07:00,168.465,168.485,168.465,168.47,124600000.0
2008-07-29 21:08:00,168.48,168.48,168.47,168.48,93700000.0
2008-07-29 21:09:00,168.48,168.485,168.475,168.48,108300000.0
2008-07-29 21:10:00,168.48,168.49,168.47,168.48,236400000.0
2008-07-29 21:11:00,168.47,168.48,168.47,168.475,65700000.0
2008-07-29 21:12:00,168.475,168.48,168.47,168.47,208100000.0
2008-07-29 21:13:00,168.47,168.48,168.47,168.48,129900000.0
2008-07-29 21:14:00,168.48,168.485,168.47,168.475,278900000.0
2008-07-29 21:15:00,168.48,168.49,168.475,168.48,99300000.0
2008-07-29 21:16:00,168.48,168.49,168.475,168.49,109500000.0
2008-07-29 21:17:00,168.49,168.51,168.48,168.485,216600000.0
2008-07-29 21:18:00,168.485,168.5,168.48,168.495,185800000.0
2008-07-29 21:19:00,168.495,168.5,168.475,168.49,221300000.0
2008-07-29 21:20:00,168.49,168.5,168.485,168.49,100100000.0
2008-07-29 21:21:00,168.49,168.51,168.49,168.495,264000000.0
2008-07-29 21:22:00,168.495,168.52,168.495,168.51,331600000.0
2008-07-29 21:23:00,168.51,168.52,168.5,168.51,115400000.0
2008-07-29 21:24:00,168.51,168.51,168.505,168.505,29500000.0
2008-07-29 21:25:00,168.505,168.52,168.505,168.51,82100000.0
2008-07-29 21:26:00,168.51,168.525,168.51,168.515,177300000.0
2008-07-29 21:27:00,168.52,168.525,168.515,168.52,145000000.0
2008-07-29 21:28:00,168.52,168.525,168.51,168.525,147900000.0
2008-07-29 21:29:00,168.525,168.53,168.51,168.515,30900000.0
2008-07-29 21:30:00,168.525,168.525,168.505,168.515,108700000.0
2008-07-29 21:31:00,168.525,168.525,168.505,168.515,105900000.0
2008-07-29 21:32:00,168.515,168.53,168.51,168.515,122300000.0
2008-07-29 21:33:00,168.515,168.52,168.51,168.515,112800000.0
2008-07-29 21:34:00,168.52,168.525,168.515,168.52,72000000.0
2008-07-29 21:35:00,168.52,168.52,168.51,168.52,47600000.0
2008-07-29 21:36:00,168.52,168.52,168.52,168.52,15600000.0
2008-07-29 21:37:00,168.51,168.525,168.51,168.525,73300000.0
2008-07-29 21:38:00,168.515,168.525,168.51,168.51,198900000.0
2008-07-29 21:39:00,168.51,168.52,168.51,168.52,125200000.0
2008-07-29 21:40:00,168.52,168.52,168.5,168.505,228200000.0
2008-07-29 21:41:00,168.515,168.515,168.51,168.51,89900000.0
2008-07-29 21:42:00,168.51,168.53,168.51,168.53,86600000.0
2008-07-29 21:43:00,168.53,168.53,168.515,168.52,27000000.0
2008-07-29 21:44:00,168.52,168.53,168.52,168.52,79000000.0
2008-07-29 21:45:00,168.52,168.53,168.52,168.53,36200000.0
2008-07-29 21:46:00,168.53,168.55,168.52,168.55,166000000.0
2008-07-29 21:47:00,168.55,168.55,168.535,168.545,123300000.0
2008-07-29 21:48:00,168.55,168.55,168.53,168.54,135600000.0
2008-07-29 21:49:00,168.54,168.54,168.53,168.53,78900000.0
2008-07-29 21:50:00,168.53,168.55,168.53,168.54,162200000.0
2008-07-29 21:51:00,168.55,168.55,168.54,168.54,90100000.0
2008-07-29 21:52:00,168.54,168.55,168.53,168.55,201400000.0
2008-07-29 21:53:00,168.545,168.55,168.54,168.55,103300000.0
2008-07-29 21:54:00,168.55,168.55,168.54,168.54,139900000.0
2008-07-29 21:55:00,168.55,168.55,168.525,168.53,223800000.0
2008-07-29 21:56:00,168.53,168.535,168.53,168.53,134900000.0
2008-07-29 21:57:00,168.53,168.53,168.525,168.53,37800000.0
2008-07-29 21:58:00,168.53,168.54,168.525,168.54,189800000.0
2008-07-29 21:59:00,168.54,168.54,168.52,168.53,127400000.0
2008-07-29 22:00:00,168.53,168.54,168.52,168.52,201300000.0
2008-07-29 22:01:00,168.52,168.54,168.52,168.54,194700000.0
2008-07-29 22:02:00,168.535,168.535,168.52,168.52,90100000.0
2008-07-29 22:03:00,168.52,168.52,168.51,168.51,29500000.0
2008-07-29 22:04:00,168.51,168.515,168.51,168.515,39300000.0
2008-07-29 22:05:00,168.52,168.52,168.5,168.51,67400000.0
2008-07-29 22:06:00,168.51,168.52,168.5,168.5,76800000.0
2008-07-29 22:07:00,168.5,168.53,168.495,168.53,169100000.0
2008-07-29 22:08:00,168.53,168.53,168.51,168.52,142100000.0
2008-07-29 22:09:00,168.52,168.52,168.475,168.495,147800000.0
2008-07-29 22:10:00,168.5,168.52,168.49,168.5,169500000.0
2008-07-29 22:11:00,168.5,168.51,168.49,168.51,90500000.0
2008-07-29 22:12:00,168.51,168.535,168.5,168.52,124800000.0
2008-07-29 22:13:00,168.52,168.52,168.51,168.515,40000000.0
2008-07-29 22:14:00,168.52,168.54,168.52,168.52,62600000.0
2008-07-29 22:15:00,168.52,168.525,168.51,168.51,111900000.0
2008-07-29 22:16:00,168.52,168.52,168.51,168.52,48600000.0
2008-07-29 22:17:00,168.52,168.535,168.495,168.505,95600000.0
2008-07-29 22:18:00,168.51,168.53,168.5,168.51,56400000.0
2008-07-29 22:19:00,168.51,168.51,168.49,168.49,83200000.0
2008-07-29 22:20:00,168.5,168.5,168.49,168.5,52900000.0
2008-07-29 22:21:00,168.5,168.5,168.47,168.48,83800000.0
2008-07-29 22:22:00,168.48,168.49,168.465,168.47,46900000.0
2008-07-29 22:23:00,168.47,168.47,168.46,168.46,74200000.0
2008-07-29 22:24:00,168.46,168.46,168.42,168.42,84800000.0
2008-07-29 22:25:00,168.42,168.43,168.41,168.42,57000000.0
2008-07-29 22:26:00,168.42,168.43,168.405,168.42,87700000.0
2008-07-29 22:27:00,168.42,168.43,168.41,168.42,91200000.0
2008-07-29 22:28:00,168.42,168.43,168.41,168.41,43200000.0
2008-07-29 22:29:00,168.41,168.42,168.41,168.42,36200000.0
2008-07-29 22:30:00,168.42,168.42,168.41,168.42,42600000.0
2008-07-29 22:31:00,168.42,168.42,168.41,168.42,75800000.0
2008-07-29 22:32:00,168.41,168.42,168.41,168.42,27500000.0
2008-07-29 22:33:00,168.42,168.42,168.41,168.41,40200000.0
2008-07-29 22:34:00,168.41,168.42,168.4,168.41,52800000.0
2008-07-29 22:35:00,168.41,168.42,168.4,168.42,79600000.0
2008-07-29 22:36:00,168.42,168.42,168.41,168.42,33900000.0
2008-07-29 22:37:00,168.41,168.42,168.41,168.42,32400000.0
2008-07-29 22:38:00,168.42,168.48,168.42,168.48,132600000.0
2008-07-29 22:39:00,168.47,168.49,168.46,168.47,176000000.0
2008-07-29 22:40:00,168.47,168.47,168.44,168.46,84300000.0
2008-07-29 22:41:00,168.47,168.47,168.45,168.455,82100000.0
2008-07-29 22:42:00,168.46,168.465,168.435,168.455,65500000.0
2008-07-29 22:43:00,168.455,168.455,168.44,168.445,26600000.0
2008-07-29 22:44:00,168.45,168.455,168.44,168.45,129300000.0
2008-07-29 22:45:00,168.45,168.47,168.44,168.47,65700000.0
2008-07-29 22:46:00,168.475,168.485,168.47,168.48,49900000.0
2008-07-29 22:47:00,168.48,168.505,168.465,168.47,103200000.0
2008-07-29 22:48:00,168.48,168.485,168.47,168.48,56900000.0
2008-07-29 22:49:00,168.49,168.5,168.49,168.49,25300000.0
2008-07-29 22:50:00,168.49,168.49,168.48,168.49,15300000.0
2008-07-29 22:51:00,168.49,168.49,168.48,168.48,26000000.0
2008-07-29 22:52:00,168.48,168.51,168.48,168.5,103100000.0
2008-07-29 22:53:00,168.49,168.5,168.48,168.48,68800000.0
2008-07-29 22:54:00,168.49,168.49,168.48,168.49,42300000.0
2008-07-29 22:55:00,168.49,168.51,168.48,168.5,81400000.0
2008-07-29 22:56:00,168.5,168.51,168.49,168.49,71000000.0
2008-07-29 22:57:00,168.485,168.52,168.48,168.52,70800000.0
2008-07-29 22:58:00,168.52,168.54,168.52,168.54,61400000.0
2008-07-29 22:59:00,168.54,168.54,168.515,168.52,82700000.0
2008-07-29 23:00:00,168.52,168.52,168.51,168.52,20800000.0
2008-07-29 23:01:00,168.52,168.525,168.49,168.5,93100000.0
2008-07-29 23:02:00,168.51,168.515,168.49,168.51,49900000.0
2008-07-29 23:03:00,168.51,168.515,168.49,168.51,51900000.0
2008-07-29 23:04:00,168.51,168.515,168.49,168.515,52500000.0
2008-07-29 23:05:00,168.515,168.515,168.485,168.5,57700000.0
2008-07-29 23:06:00,168.5,168.51,168.49,168.51,37800000.0
2008-07-29 23:07:00,168.5,168.51,168.495,168.51,71400000.0
2008-07-29 23:08:00,168.51,168.515,168.5,168.51,43500000.0
2008-07-29 23:09:00,168.51,168.51,168.5,168.5,6700000.0
2008-07-29 23:10:00,168.505,168.51,168.5,168.5,42000000.0
2008-07-29 23:11:00,168.5,168.5,168.49,168.5,87500000.0
2008-07-29 23:12:00,168.5,168.505,168.49,168.505,26300000.0
2008-07-29 23:13:00,168.5,168.51,168.5,168.51,39600000.0
2008-07-29 23:14:00,168.51,168.51,168.51,168.51,2000000.0
2008-07-29 23:15:00,168.51,168.515,168.51,168.515,2000000.0
2008-07-29 23:16:00,168.51,168.52,168.51,168.51,8300000.0
2008-07-29 23:17:00,168.51,168.51,168.5,168.51,3600000.0
2008-07-29 23:18:00,168.52,168.52,168.51,168.51,3600000.0
2008-07-29 23:19:00,168.485,168.495,168.485,168.495,3000000.0
2008-07-29 23:20:00,168.51,168.51,168.5,168.51,9000000.0
2008-07-29 23:21:00,168.5,168.51,168.5,168.51,5400000.0
2008-07-29 23:22:00,168.51,168.51,168.51,168.51,1800000.0
2008-07-29 23:23:00,168.5,168.51,168.5,168.5,18000000.0
2008-07-29 23:24:00,168.51,168.51,168.5,168.5,9000000.0
2008-07-29 23:25:00,168.51,168.51,168.5,168.5,14400000.0
2008-07-29 23:26:00,168.5,168.51,168.5,168.5,18000000.0
2008-07-29 23:27:00,168.51,168.51,168.465,168.5,41700000.0
2008-07-29 23:28:00,168.5,168.5,168.48,168.5,36200000.0
2008-07-29 23:29:00,168.5,168.5,168.49,168.49,29000000.0
2008-07-29 23:30:00,168.5,168.51,168.49,168.5,15400000.0
2008-07-29 23:31:00,168.51,168.51,168.51,168.51,1800000.0
2008-07-29 23:33:00,168.5,168.51,168.5,168.51,26300000.0
2008-07-29 23:34:00,168.525,168.53,168.505,168.51,26500000.0
2008-07-29 23:35:00,168.52,168.53,168.52,168.53,7200000.0
2008-07-29 23:36:00,168.53,168.53,168.52,168.52,14000000.0
2008-07-29 23:37:00,168.52,168.53,168.52,168.52,14200000.0
2008-07-29 23:38:00,168.53,168.53,168.51,168.51,23500000.0
2008-07-29 23:39:00,168.52,168.53,168.52,168.53,21800000.0
2008-07-29 23:40:00,168.52,168.53,168.52,168.53,17800000.0
2008-07-29 23:41:00,168.52,168.54,168.52,168.53,43000000.0
2008-07-29 23:42:00,168.54,168.55,168.53,168.53,16400000.0
2008-07-29 23:43:00,168.53,168.54,168.52,168.54,16800000.0
2008-07-29 23:44:00,168.54,168.54,168.495,168.51,16600000.0
2008-07-29 23:45:00,168.505,168.51,168.49,168.5,14500000.0
2008-07-29 23:46:00,168.49,168.51,168.49,168.51,16800000.0
2008-07-29 23:47:00,168.5,168.52,168.5,168.52,24500000.0
2008-07-29 23:48:00,168.52,168.54,168.52,168.53,33000000.0
2008-07-29 23:49:00,168.54,168.54,168.52,168.53,36300000.0
2008-07-29 23:50:00,168.54,168.55,168.53,168.54,49100000.0
2008-07-29 23:51:00,168.53,168.56,168.53,168.56,64300000.0
2008-07-29 23:52:00,168.55,168.55,168.55,168.55,2800000.0
2008-07-29 23:53:00,168.54,168.54,168.535,168.535,6600000.0
2008-07-29 23:54:00,168.535,168.54,168.535,168.54,2800000.0
2008-07-29 23:55:00,168.535,168.54,168.535,168.54,4000000.0
2008-07-29 23:56:00,168.54,168.54,168.54,168.54,1000000.0
2008-07-29 23:57:00,168.535,168.54,168.535,168.54,11000000.0
2008-07-29 23:58:00,168.54,168.55,168.54,168.54,12400000.0
2008-07-29 23:59:00,168.54,168.54,168.54,168.54,11400000.0
2008-07-30 00:00:00,168.54,168.56,168.54,168.56,31100000.0
2008-07-30 00:01:00,168.55,168.56,168.55,168.56,20400000.0
2008-07-30 00:02:00,168.57,168.58,168.56,168.58,23400000.0
2008-07-30 00:03:00,168.58,168.58,168.56,168.57,23600000.0
2008-07-30 00:04:00,168.56,168.59,168.56,168.57,36800000.0
2008-07-30 00:05:00,168.57,168.57,168.54,168.54,27000000.0
2008-07-30 00:06:00,168.55,168.55,168.525,168.53,22500000.0
2008-07-30 00:07:00,168.53,168.535,168.52,168.53,33500000.0
2008-07-30 00:08:00,168.53,168.54,168.52,168.53,23000000.0
2008-07-30 00:09:00,168.54,168.57,168.54,168.56,12400000.0
2008-07-30 00:10:00,168.56,168.57,168.55,168.55,30000000.0
2008-07-30 00:11:00,168.55,168.56,168.54,168.56,29200000.0
2008-07-30 00:12:00,168.56,168.58,168.56,168.58,16000000.0
2008-07-30 00:13:00,168.57,168.58,168.57,168.57,15800000.0
2008-07-30 00:14:00,168.58,168.58,168.57,168.58,14000000.0
2008-07-30 00:15:00,168.57,168.58,168.57,168.58,20400000.0
2008-07-30 00:16:00,168.57,168.58,168.57,168.58,5600000.0
2008-07-30 00:17:00,168.58,168.58,168.57,168.57,21400000.0
2008-07-30 00:18:00,168.58,168.58,168.57,168.57,3800000.0
2008-07-30 00:19:00,168.57,168.58,168.56,168.58,47200000.0
2008-07-30 00:20:00,168.58,168.58,168.56,168.58,41800000.0
2008-07-30 00:21:00,168.58,168.58,168.57,168.57,8400000.0
2008-07-30 00:22:00,168.565,168.57,168.565,168.57,4000000.0
2008-07-30 00:23:00,168.57,168.57,168.57,168.57,14000000.0
2008-07-30 00:24:00,168.58,168.58,168.58,168.58,5600000.0
2008-07-30 00:25:00,168.58,168.59,168.58,168.59,11200000.0
2008-07-30 00:26:00,168.6,168.6,168.58,168.58,16800000.0
2008-07-30 00:27:00,168.58,168.63,168.58,168.62,61100000.0
2008-07-30 00:28:00,168.61,168.62,168.58,168.59,34200000.0
2008-07-30 00:29:00,168.58,168.59,168.57,168.57,24400000.0
2008-07-30 00:30:00,168.57,168.57,168.56,168.57,25500000.0
2008-07-30 00:31:00,168.56,168.57,168.56,168.57,27100000.0
2008-07-30 00:32:00,168.58,168.6,168.57,168.6,17800000.0
2008-07-30 00:33:00,168.6,168.62,168.6,168.61,22500000.0
2008-07-30 00:34:00,168.62,168.62,168.6,168.62,16600000.0
2008-07-30 00:35:00,168.61,168.61,168.6,168.6,15800000.0
2008-07-30 00:36:00,168.61,168.61,168.6,168.6,13200000.0
2008-07-30 00:37:00,168.61,168.61,168.59,168.6,21600000.0
2008-07-30 00:38:00,168.59,168.59,168.58,168.58,11200000.0
2008-07-30 00:39:00,168.58,168.58,168.56,168.56,26100000.0
2008-07-30 00:40:00,168.57,168.59,168.56,168.56,25800000.0
2008-07-30 00:41:00,168.56,168.57,168.55,168.56,31800000.0
2008-07-30 00:42:00,168.55,168.56,168.55,168.56,22400000.0
2008-07-30 00:43:00,168.55,168.56,168.54,168.56,14800000.0
2008-07-30 00:44:00,168.57,168.57,168.57,168.57,6600000.0
2008-07-30 00:45:00,168.56,168.59,168.56,168.59,12000000.0
2008-07-30 00:46:00,168.59,168.59,168.59,168.59,1000000.0
2008-07-30 00:47:00,168.59,168.59,168.58,168.58,18600000.0
2008-07-30 00:48:00,168.57,168.59,168.53,168.58,46000000.0
2008-07-30 00:49:00,168.58,168.58,168.57,168.58,6600000.0
2008-07-30 00:50:00,168.57,168.57,168.55,168.56,17800000.0
2008-07-30 00:51:00,168.55,168.55,168.53,168.53,12300000.0
2008-07-30 00:52:00,168.53,168.53,168.51,168.51,23700000.0
2008-07-30 00:53:00,168.52,168.52,168.48,168.49,47900000.0
2008-07-30 00:54:00,168.5,168.5,168.46,168.48,27800000.0
2008-07-30 00:55:00,168.47,168.49,168.47,168.49,28500000.0
2008-07-30 00:56:00,168.49,168.51,168.475,168.51,38800000.0
2008-07-30 00:57:00,168.5,168.51,168.475,168.49,23100000.0
2008-07-30 00:58:00,168.5,168.53,168.49,168.53,39200000.0
2008-07-30 00:59:00,168.53,168.53,168.49,168.5,20800000.0
2008-07-30 01:00:00,168.49,168.52,168.49,168.51,62200000.0
2008-07-30 01:01:00,168.51,168.52,168.5,168.52,49300000.0
2008-07-30 01:02:00,168.51,168.52,168.5,168.51,24300000.0
2008-07-30 01:03:00,168.5,168.51,168.49,168.5,27300000.0
2008-07-30 01:04:00,168.49,168.5,168.49,168.49,12400000.0
2008-07-30 01:05:00,168.49,168.51,168.465,168.465,31600000.0
2008-07-30 01:06:00,168.475,168.52,168.475,168.5,36700000.0
2008-07-30 01:07:00,168.49,168.49,168.47,168.47,19100000.0
2008-07-30 01:08:00,168.485,168.49,168.445,168.46,50700000.0
2008-07-30 01:09:00,168.46,168.48,168.46,168.47,26600000.0
2008-07-30 01:10:00,168.485,168.5,168.46,168.5,64800000.0
2008-07-30 01:11:00,168.49,168.51,168.49,168.495,40900000.0
2008-07-30 01:12:00,168.495,168.5,168.48,168.48,33800000.0
2008-07-30 01:13:00,168.49,168.51,168.48,168.51,36400000.0
2008-07-30 01:14:00,168.52,168.53,168.5,168.51,36400000.0
2008-07-30 01:15:00,168.5,168.52,168.5,168.51,58000000.0
2008-07-30 01:16:00,168.51,168.53,168.49,168.49,37000000.0
2008-07-30 01:17:00,168.49,168.49,168.48,168.48,16100000.0
2008-07-30 01:18:00,168.49,168.49,168.48,168.48,27800000.0
2008-07-30 01:19:00,168.49,168.49,168.49,168.49,5000000.0
2008-07-30 01:20:00,168.49,168.5,168.48,168.48,45900000.0
2008-07-30 01:21:00,168.48,168.49,168.48,168.48,7700000.0
2008-07-30 01:22:00,168.49,168.49,168.48,168.48,29700000.0
2008-07-30 01:23:00,168.48,168.48,168.46,168.46,44100000.0
2008-07-30 01:24:00,168.46,168.46,168.44,168.44,33300000.0
2008-07-30 01:25:00,168.45,168.46,168.44,168.46,28000000.0
2008-07-30 01:26:00,168.46,168.46,168.45,168.45,11500000.0
2008-07-30 01:27:00,168.45,168.48,168.45,168.48,12300000.0
2008-07-30 01:28:00,168.47,168.48,168.47,168.48,8400000.0
2008-07-30 01:29:00,168.48,168.49,168.47,168.48,26900000.0
2008-07-30 01:30:00,168.48,168.49,168.47,168.48,75400000.0
2008-07-30 01:31:00,168.49,168.5,168.48,168.49,118100000.0
2008-07-30 01:32:00,168.49,168.49,168.47,168.47,28700000.0
2008-07-30 01:33:00,168.47,168.48,168.47,168.48,24000000.0
2008-07-30 01:34:00,168.48,168.48,168.48,168.48,16000000.0
2008-07-30 01:35:00,168.48,168.48,168.47,168.47,37300000.0
2008-07-30 01:36:00,168.47,168.47,168.445,168.46,47900000.0
2008-07-30 01:37:00,168.47,168.47,168.47,168.47,5400000.0
2008-07-30 01:38:00,168.48,168.48,168.47,168.47,19500000.0
2008-07-30 01:39:00,168.47,168.49,168.47,168.49,12500000.0
2008-07-30 01:40:00,168.49,168.51,168.49,168.51,41500000.0
2008-07-30 01:41:00,168.5,168.5,168.49,168.5,54000000.0
2008-07-30 01:42:00,168.5,168.5,168.49,168.49,35000000.0
2008-07-30 01:43:00,168.505,168.505,168.47,168.48,27400000.0
2008-07-30 01:44:00,168.48,168.5,168.48,168.49,22700000.0
2008-07-30 01:45:00,168.5,168.5,168.49,168.5,17200000.0
2008-07-30 01:46:00,168.5,168.5,168.49,168.49,45600000.0
2008-07-30 01:47:00,168.49,168.5,168.49,168.5,23300000.0
2008-07-30 01:48:00,168.5,168.5,168.49,168.49,49300000.0
2008-07-30 01:49:00,168.48,168.49,168.48,168.49,36500000.0
2008-07-30 01:50:00,168.49,168.5,168.48,168.5,27500000.0
2008-07-30 01:51:00,168.5,168.51,168.495,168.5,49100000.0
2008-07-30 01:52:00,168.5,168.5,168.49,168.49,49600000.0
2008-07-30 01:53:00,168.495,168.5,168.49,168.5,23000000.0
2008-07-30 01:54:00,168.5,168.51,168.5,168.505,30900000.0
2008-07-30 01:55:00,168.5,168.52,168.5,168.52,44800000.0
2008-07-30 01:56:00,168.52,168.53,168.51,168.51,48400000.0
2008-07-30 01:57:00,168.51,168.51,168.49,168.49,58100000.0
2008-07-30 01:58:00,168.49,168.5,168.49,168.49,84600000.0
2008-07-30 01:59:00,168.49,168.49,168.47,168.47,72700000.0
2008-07-30 02:00:00,168.48,168.48,168.48,168.48,51800000.0
2008-07-30 02:01:00,168.48,168.48,168.47,168.47,36100000.0
2008-07-30 02:02:00,168.47,168.47,168.47,168.47,2700000.0
2008-07-30 02:03:00,168.48,168.49,168.47,168.47,41300000.0
2008-07-30 02:04:00,168.48,168.49,168.48,168.48,35000000.0
2008-07-30 02:05:00,168.48,168.55,168.48,168.54,95200000.0
2008-07-30 02:06:00,168.54,168.54,168.5,168.5,65700000.0
2008-07-30 02:07:00,168.51,168.53,168.49,168.5,104600000.0
2008-07-30 02:08:00,168.51,168.52,168.5,168.51,47200000.0
2008-07-30 02:09:00,168.51,168.52,168.51,168.51,59100000.0
2008-07-30 02:10:00,168.51,168.54,168.51,168.52,76900000.0
2008-07-30 02:11:00,168.52,168.52,168.52,168.52,33100000.0
2008-07-30 02:12:00,168.52,168.52,168.51,168.51,40600000.0
2008-07-30 02:13:00,168.51,168.51,168.5,168.51,34600000.0
2008-07-30 02:14:00,168.51,168.51,168.51,168.51,20900000.0
2008-07-30 02:15:00,168.51,168.515,168.495,168.51,37500000.0
2008-07-30 02:16:00,168.5,168.51,168.5,168.5,34600000.0
2008-07-30 02:17:00,168.5,168.5,168.49,168.49,76100000.0
2008-07-30 02:18:00,168.5,168.5,168.48,168.48,43400000.0
2008-07-30 02:19:00,168.48,168.5,168.475,168.5,79900000.0
2008-07-30 02:20:00,168.5,168.51,168.49,168.49,61000000.0
2008-07-30 02:21:00,168.49,168.52,168.49,168.52,61700000.0
2008-07-30 02:22:00,168.52,168.52,168.51,168.51,27100000.0
2008-07-30 02:23:00,168.51,168.52,168.5,168.52,54800000.0
2008-07-30 02:24:00,168.52,168.53,168.51,168.53,87000000.0
2008-07-30 02:25:00,168.52,168.53,168.52,168.525,80200000.0
2008-07-30 02:26:00,168.53,168.53,168.52,168.525,87400000.0
2008-07-30 02:27:00,168.525,168.53,168.52,168.53,41900000.0
2008-07-30 02:28:00,168.53,168.54,168.53,168.53,37700000.0
2008-07-30 02:29:00,168.535,168.56,168.53,168.56,112500000.0
2008-07-30 02:30:00,168.56,168.58,168.55,168.57,108500000.0
2008-07-30 02:31:00,168.58,168.58,168.54,168.54,110300000.0
2008-07-30 02:32:00,168.54,168.55,168.54,168.55,108800000.0
2008-07-30 02:33:00,168.55,168.55,168.52,168.535,165900000.0
2008-07-30 02:34:00,168.53,168.54,168.52,168.53,119600000.0
2008-07-30 02:35:00,168.53,168.53,168.52,168.53,40800000.0
2008-07-30 02:36:00,168.53,168.53,168.48,168.49,62600000.0
2008-07-30 02:37:00,168.49,168.495,168.48,168.48,124900000.0
2008-07-30 02:38:00,168.48,168.48,168.435,168.45,156200000.0
2008-07-30 02:39:00,168.45,168.46,168.44,168.455,92100000.0
2008-07-30 02:40:00,168.45,168.46,168.445,168.455,45900000.0
2008-07-30 02:41:00,168.455,168.46,168.45,168.46,16400000.0
2008-07-30 02:42:00,168.46,168.46,168.4,168.4,209800000.0
2008-07-30 02:43:00,168.4,168.42,168.4,168.41,141000000.0
2008-07-30 02:44:00,168.41,168.43,168.405,168.415,206000000.0
2008-07-30 02:45:00,168.41,168.425,168.41,168.415,122200000.0
2008-07-30 02:46:00,168.415,168.415,168.405,168.405,25700000.0
2008-07-30 02:47:00,168.405,168.415,168.405,168.415,20800000.0
2008-07-30 02:48:00,168.41,168.42,168.4,168.41,123400000.0
2008-07-30 02:49:00,168.41,168.425,168.41,168.42,76300000.0
2008-07-30 02:50:00,168.42,168.435,168.42,168.43,53800000.0
2008-07-30 02:51:00,168.43,168.44,168.42,168.42,30900000.0
2008-07-30 02:52:00,168.425,168.44,168.42,168.44,54600000.0
2008-07-30 02:53:00,168.44,168.44,168.42,168.43,83000000.0
2008-07-30 02:54:00,168.435,168.44,168.41,168.42,144200000.0
2008-07-30 02:55:00,168.42,168.42,168.37,168.375,154300000.0
2008-07-30 02:56:00,168.37,168.41,168.37,168.4,139400000.0
2008-07-30 02:57:00,168.4,168.41,168.39,168.4,72900000.0
2008-07-30 02:58:00,168.39,168.39,168.38,168.39,136200000.0
2008-07-30 02:59:00,168.39,168.39,168.35,168.35,194800000.0
2008-07-30 03:00:00,168.35,168.37,168.34,168.34,161400000.0
2008-07-30 03:01:00,168.34,168.36,168.34,168.36,85500000.0
2008-07-30 03:02:00,168.36,168.36,168.32,168.34,206900000.0
2008-07-30 03:03:00,168.34,168.35,168.32,168.32,89200000.0
2008-07-30 03:04:00,168.32,168.335,168.305,168.325,174000000.0
2008-07-30 03:05:00,168.32,168.325,168.3,168.3,198000000.0
2008-07-30 03:06:00,168.3,168.31,168.3,168.31,74500000.0
2008-07-30 03:07:00,168.31,168.33,168.31,168.31,64600000.0
2008-07-30 03:08:00,168.31,168.325,168.31,168.32,32400000.0
2008-07-30 03:09:00,168.315,168.33,168.305,168.31,110000000.0
2008-07-30 03:10:00,168.31,168.33,168.31,168.33,45100000.0
2008-07-30 03:11:00,168.33,168.38,168.33,168.38,81300000.0
2008-07-30 03:12:00,168.39,168.39,168.38,168.38,77500000.0
2008-07-30 03:13:00,168.38,168.4,168.38,168.39,29900000.0
2008-07-30 03:14:00,168.39,168.4,168.38,168.39,84300000.0
2008-07-30 03:15:00,168.38,168.38,168.35,168.35,106300000.0
2008-07-30 03:16:00,168.35,168.39,168.35,168.38,103000000.0
2008-07-30 03:17:00,168.38,168.39,168.34,168.34,85900000.0
2008-07-30 03:18:00,168.34,168.34,168.3,168.31,101900000.0
2008-07-30 03:19:00,168.31,168.32,168.31,168.31,37600000.0
2008-07-30 03:20:00,168.31,168.32,168.28,168.3,180100000.0
2008-07-30 03:21:00,168.3,168.3,168.275,168.29,73800000.0
2008-07-30 03:22:00,168.29,168.32,168.29,168.32,42400000.0
2008-07-30 03:23:00,168.33,168.335,168.33,168.33,17100000.0
2008-07-30 03:24:00,168.33,168.34,168.32,168.34,18800000.0
2008-07-30 03:25:00,168.34,168.34,168.33,168.33,32900000.0
2008-07-30 03:26:00,168.33,168.35,168.33,168.35,55700000.0
2008-07-30 03:27:00,168.34,168.35,168.34,168.35,34200000.0
2008-07-30 03:28:00,168.345,168.35,168.34,168.345,15600000.0
2008-07-30 03:29:00,168.34,168.34,168.32,168.325,52300000.0
2008-07-30 03:30:00,168.32,168.325,168.29,168.3,110800000.0
2008-07-30 03:31:00,168.295,168.295,168.26,168.27,141700000.0
2008-07-30 03:32:00,168.27,168.27,168.27,168.27,60000000.0
2008-07-30 03:33:00,168.27,168.32,168.27,168.32,135200000.0
2008-07-30 03:34:00,168.31,168.32,168.31,168.31,62200000.0
2008-07-30 03:35:00,168.31,168.32,168.29,168.32,46500000.0
2008-07-30 03:36:00,168.32,168.32,168.31,168.32,20600000.0
2008-07-30 03:37:00,168.32,168.32,168.3,168.31,28600000.0
2008-07-30 03:38:00,168.31,168.32,168.31,168.31,57600000.0
2008-07-30 03:39:00,168.31,168.32,168.3,168.3,100600000.0
2008-07-30 03:40:00,168.3,168.33,168.3,168.33,90200000.0
2008-07-30 03:41:00,168.33,168.34,168.33,168.34,8900000.0
2008-07-30 03:42:00,168.33,168.34,168.33,168.34,25600000.0
2008-07-30 03:43:00,168.34,168.35,168.34,168.35,44700000.0
2008-07-30 03:44:00,168.35,168.36,168.35,168.35,67100000.0
2008-07-30 03:45:00,168.35,168.36,168.35,168.36,37100000.0
2008-07-30 03:46:00,168.37,168.37,168.35,168.365,39800000.0
2008-07-30 03:47:00,168.36,168.36,168.335,168.345,106700000.0
2008-07-30 03:48:00,168.35,168.36,168.325,168.325,85600000.0
2008-07-30 03:49:00,168.33,168.36,168.33,168.34,75500000.0
2008-07-30 03:50:00,168.34,168.35,168.34,168.34,73400000.0
2008-07-30 03:51:00,168.34,168.37,168.34,168.36,121700000.0
2008-07-30 03:52:00,168.36,168.38,168.36,168.38,153700000.0
2008-07-30 03:53:00,168.38,168.39,168.37,168.39,49600000.0
2008-07-30 03:54:00,168.39,168.41,168.39,168.41,60900000.0
2008-07-30 03:55:00,168.4,168.43,168.4,168.42,86300000.0
2008-07-30 03:56:00,168.425,168.46,168.42,168.45,114200000.0
2008-07-30 03:57:00,168.45,168.45,168.43,168.43,118600000.0
2008-07-30 03:58:00,168.43,168.435,168.42,168.43,88100000.0
2008-07-30 03:59:00,168.435,168.45,168.42,168.42,147800000.0
2008-07-30 04:00:00,168.425,168.46,168.42,168.44,86300000.0
2008-07-30 04:01:00,168.44,168.45,168.41,168.41,174300000.0
2008-07-30 04:02:00,168.42,168.43,168.39,168.43,103500000.0
2008-07-30 04:03:00,168.425,168.43,168.42,168.42,22700000.0
2008-07-30 04:04:00,168.43,168.43,168.42,168.43,21100000.0
2008-07-30 04:05:00,168.43,168.44,168.42,168.43,72700000.0
2008-07-30 04:06:00,168.43,168.44,168.41,168.41,57300000.0
2008-07-30 04:07:00,168.42,168.42,168.39,168.4,65200000.0
2008-07-30 04:08:00,168.4,168.43,168.4,168.42,34100000.0
2008-07-30 04:09:00,168.43,168.46,168.42,168.44,66100000.0
2008-07-30 04:10:00,168.44,168.44,168.42,168.42,69700000.0
2008-07-30 04:11:00,168.42,168.43,168.4,168.41,81800000.0
2008-07-30 04:12:00,168.4,168.42,168.4,168.42,133100000.0
2008-07-30 04:13:00,168.42,168.43,168.41,168.43,26800000.0
2008-07-30 04:14:00,168.43,168.43,168.42,168.42,17900000.0
2008-07-30 04:15:00,168.42,168.42,168.41,168.41,6400000.0
2008-07-30 04:16:00,168.41,168.42,168.4,168.41,57600000.0
2008-07-30 04:17:00,168.41,168.415,168.41,168.41,17000000.0
2008-07-30 04:18:00,168.41,168.41,168.39,168.4,53300000.0
2008-07-30 04:19:00,168.4,168.41,168.39,168.4,57500000.0
2008-07-30 04:20:00,168.4,168.42,168.4,168.42,14000000.0
2008-07-30 04:21:00,168.41,168.44,168.41,168.43,86600000.0
2008-07-30 04:22:00,168.43,168.44,168.425,168.44,68600000.0
2008-07-30 04:23:00,168.43,168.44,168.42,168.44,50000000.0
2008-07-30 04:24:00,168.44,168.45,168.43,168.45,21600000.0
2008-07-30 04:25:00,168.45,168.455,168.44,168.44,60300000.0
2008-07-30 04:26:00,168.44,168.44,168.435,168.44,14200000.0
2008-07-30 04:27:00,168.43,168.44,168.42,168.42,23500000.0
2008-07-30 04:28:00,168.43,168.43,168.39,168.4,98200000.0
2008-07-30 04:29:00,168.395,168.41,168.39,168.4,53300000.0
2008-07-30 04:30:00,168.4,168.4,168.39,168.39,4500000.0
2008-07-30 04:31:00,168.4,168.4,168.36,168.36,95400000.0
2008-07-30 04:32:00,168.36,168.39,168.35,168.39,121900000.0
2008-07-30 04:33:00,168.39,168.39,168.37,168.38,81800000.0
2008-07-30 04:34:00,168.38,168.415,168.38,168.41,123400000.0
2008-07-30 04:35:00,168.41,168.42,168.4,168.42,110700000.0
2008-07-30 04:36:00,168.41,168.42,168.41,168.42,19600000.0
2008-07-30 04:37:00,168.43,168.43,168.43,168.43,35900000.0
2008-07-30 04:38:00,168.44,168.44,168.42,168.43,80300000.0
2008-07-30 04:39:00,168.43,168.44,168.42,168.43,27000000.0
2008-07-30 04:40:00,168.43,168.43,168.42,168.43,28500000.0
2008-07-30 04:41:00,168.43,168.43,168.41,168.41,71000000.0
2008-07-30 04:42:00,168.41,168.42,168.4,168.41,83500000.0
2008-07-30 04:43:00,168.41,168.41,168.385,168.395,56967500.0
2008-07-30 04:44:00,168.4,168.4,168.39,168.39,52600000.0
2008-07-30 04:45:00,168.39,168.39,168.37,168.37,65900000.0
2008-07-30 04:46:00,168.37,168.37,168.35,168.36,28900000.0
2008-07-30 04:47:00,168.36,168.365,168.325,168.35,98400000.0
2008-07-30 04:48:00,168.35,168.35,168.33,168.35,115600000.0
2008-07-30 04:49:00,168.35,168.37,168.35,168.37,45100000.0
2008-07-30 04:50:00,168.37,168.38,168.36,168.37,73300000.0
2008-07-30 04:51:00,168.37,168.38,168.345,168.35,223600000.0
2008-07-30 04:52:00,168.35,168.36,168.33,168.36,58900000.0
2008-07-30 04:53:00,168.36,168.36,168.35,168.35,14900000.0
2008-07-30 04:54:00,168.35,168.35,168.34,168.34,4300000.0
2008-07-30 04:55:00,168.34,168.35,168.34,168.35,21400000.0
2008-07-30 04:56:00,168.35,168.365,168.345,168.35,19000000.0
2008-07-30 04:57:00,168.35,168.35,168.33,168.33,79000000.0
2008-07-30 04:58:00,168.33,168.34,168.33,168.33,48700000.0
2008-07-30 04:59:00,168.34,168.34,168.315,168.32,83400000.0
2008-07-30 05:00:00,168.32,168.365,168.32,168.345,98200000.0
2008-07-30 05:01:00,168.36,168.36,168.35,168.35,13500000.0
2008-07-30 05:02:00,168.35,168.35,168.34,168.34,23200000.0
2008-07-30 05:03:00,168.33,168.35,168.33,168.35,75800000.0
2008-07-30 05:04:00,168.35,168.36,168.35,168.35,86200000.0
2008-07-30 05:05:00,168.35,168.37,168.35,168.36,88400000.0
2008-07-30 05:06:00,168.36,168.36,168.36,168.36,66000000.0
2008-07-30 05:07:00,168.37,168.37,168.36,168.36,19200000.0
2008-07-30 05:08:00,168.36,168.36,168.335,168.335,112000000.0
2008-07-30 05:09:00,168.34,168.34,168.31,168.31,215600000.0
2008-07-30 05:10:00,168.32,168.32,168.31,168.32,118600000.0
2008-07-30 05:11:00,168.315,168.32,168.275,168.29,172700000.0
2008-07-30 05:12:00,168.29,168.3,168.29,168.29,71900000.0
2008-07-30 05:13:00,168.3,168.3,168.29,168.29,15800000.0
2008-07-30 05:14:00,168.3,168.3,168.29,168.29,30600000.0
2008-07-30 05:15:00,168.29,168.31,168.275,168.28,173400000.0
2008-07-30 05:16:00,168.28,168.3,168.275,168.3,90200000.0
2008-07-30 05:17:00,168.3,168.3,168.275,168.28,151900000.0
2008-07-30 05:18:00,168.27,168.28,168.27,168.275,36600000.0
2008-07-30 05:19:00,168.28,168.28,168.255,168.265,170300000.0
2008-07-30 05:20:00,168.26,168.28,168.26,168.26,50600000.0
2008-07-30 05:21:00,168.27,168.27,168.215,168.25,233400000.0
2008-07-30 05:22:00,168.25,168.26,168.24,168.24,82100000.0
2008-07-30 05:23:00,168.24,168.25,168.215,168.23,109000000.0
2008-07-30 05:24:00,168.23,168.24,168.23,168.24,58800000.0
2008-07-30 05:25:00,168.235,168.24,168.23,168.24,136000000.0
2008-07-30 05:26:00,168.24,168.25,168.23,168.23,87500000.0
2008-07-30 05:27:00,168.23,168.23,168.22,168.22,59000000.0
2008-07-30 05:28:00,168.22,168.22,168.21,168.21,71000000.0
2008-07-30 05:29:00,168.21,168.22,168.205,168.205,48700000.0
2008-07-30 05:30:00,168.215,168.22,168.185,168.205,210900000.0
2008-07-30 05:31:00,168.21,168.24,168.21,168.24,72400000.0
2008-07-30 05:32:00,168.24,168.245,168.23,168.24,101600000.0
2008-07-30 05:33:00,168.235,168.24,168.23,168.23,40100000.0
2008-07-30 05:34:00,168.24,168.27,168.24,168.255,99400000.0
2008-07-30 05:35:00,168.26,168.26,168.26,168.26,19100000.0
2008-07-30 05:36:00,168.26,168.26,168.255,168.26,52700000.0
2008-07-30 05:37:00,168.26,168.265,168.25,168.26,57100000.0
2008-07-30 05:38:00,168.26,168.26,168.22,168.235,89400000.0
2008-07-30 05:39:00,168.24,168.25,168.23,168.23,35500000.0
2008-07-30 05:40:00,168.23,168.24,168.23,168.23,35600000.0
2008-07-30 05:41:00,168.23,168.23,168.2,168.21,104900000.0
2008-07-30 05:42:00,168.21,168.23,168.21,168.22,95900000.0
2008-07-30 05:43:00,168.22,168.22,168.21,168.22,56200000.0
2008-07-30 05:44:00,168.21,168.22,168.17,168.175,271300000.0
2008-07-30 05:45:00,168.18,168.195,168.17,168.17,100900000.0
2008-07-30 05:46:00,168.17,168.17,168.15,168.16,71500000.0
2008-07-30 05:47:00,168.16,168.16,168.15,168.16,55800000.0
2008-07-30 05:48:00,168.16,168.18,168.155,168.155,86200000.0
2008-07-30 05:49:00,168.17,168.18,168.15,168.15,57200000.0
2008-07-30 05:50:00,168.15,168.19,168.15,168.19,59700000.0
2008-07-30 05:51:00,168.19,168.2,168.19,168.19,16300000.0
2008-07-30 05:52:00,168.2,168.21,168.19,168.195,125300000.0
2008-07-30 05:53:00,168.2,168.215,168.195,168.205,134800000.0
2008-07-30 05:54:00,168.205,168.22,168.2,168.215,51900000.0
2008-07-30 05:55:00,168.22,168.22,168.21,168.215,56000000.0
2008-07-30 05:56:00,168.225,168.23,168.205,168.21,95900000.0
2008-07-30 05:57:00,168.22,168.22,168.195,168.215,66200000.0
2008-07-30 05:58:00,168.215,168.22,168.21,168.22,38200000.0
2008-07-30 05:59:00,168.22,168.22,168.215,168.22,12200000.0
2008-07-30 06:00:00,168.22,168.225,168.22,168.22,63400000.0
2008-07-30 06:01:00,168.22,168.23,168.22,168.22,125700000.0
2008-07-30 06:02:00,168.22,168.225,168.215,168.22,57800000.0
2008-07-30 06:03:00,168.22,168.26,168.22,168.25,145900000.0
2008-07-30 06:04:00,168.245,168.27,168.24,168.265,263400000.0
2008-07-30 06:05:00,168.26,168.28,168.245,168.265,43783500.0
2008-07-30 06:06:00,168.27,168.27,168.27,168.27,1000000.0
2008-07-30 06:07:00,168.255,168.27,168.23,168.24,67289000.0
2008-07-30 06:08:00,168.24,168.24,168.19,168.2,131600000.0
2008-07-30 06:09:00,168.19,168.23,168.18,168.22,232200000.0
2008-07-30 06:10:00,168.22,168.225,168.195,168.21,105500000.0
2008-07-30 06:11:00,168.21,168.23,168.21,168.23,47100000.0
2008-07-30 06:12:00,168.23,168.24,168.225,168.235,61100000.0
2008-07-30 06:13:00,168.23,168.245,168.225,168.24,99500000.0
2008-07-30 06:14:00,168.245,168.245,168.225,168.24,98900000.0
2008-07-30 06:15:00,168.24,168.245,168.225,168.23,96400000.0
2008-07-30 06:16:00,168.23,168.235,168.205,168.22,125700000.0
2008-07-30 06:17:00,168.22,168.23,168.22,168.23,18400000.0
2008-07-30 06:18:00,168.23,168.23,168.22,168.23,115300000.0
2008-07-30 06:19:00,168.23,168.23,168.23,168.23,8500000.0
2008-07-30 06:20:00,168.23,168.23,168.23,168.23,1300000.0
2008-07-30 06:21:00,168.23,168.23,168.23,168.23,1300000.0
2008-07-30 06:22:00,168.23,168.26,168.23,168.25,102000000.0
2008-07-30 06:23:00,168.26,168.26,168.25,168.25,44400000.0
2008-07-30 06:24:00,168.25,168.26,168.25,168.25,89200000.0
2008-07-30 06:25:00,168.245,168.26,168.245,168.25,44600000.0
2008-07-30 06:26:00,168.25,168.25,168.24,168.245,31200000.0
2008-07-30 06:27:00,168.245,168.25,168.245,168.245,20000000.0
2008-07-30 06:28:00,168.25,168.25,168.245,168.245,6500000.0
2008-07-30 06:29:00,168.25,168.26,168.245,168.245,53100000.0
2008-07-30 06:30:00,168.25,168.25,168.245,168.25,15100000.0
2008-07-30 06:31:00,168.25,168.25,168.25,168.25,37300000.0
2008-07-30 06:32:00,168.245,168.26,168.245,168.26,58700000.0
2008-07-30 06:33:00,168.255,168.275,168.25,168.27,169500000.0
2008-07-30 06:34:00,168.27,168.3,168.27,168.3,121500000.0
2008-07-30 06:35:00,168.295,168.31,168.29,168.295,121500000.0
2008-07-30 06:36:00,168.3,168.305,168.285,168.295,58600000.0
2008-07-30 06:37:00,168.295,168.3,168.295,168.3,9800000.0
2008-07-30 06:38:00,168.3,168.305,168.285,168.3,17000000.0
2008-07-30 06:39:00,168.3,168.3,168.3,168.3,3100000.0
2008-07-30 06:40:00,168.3,168.315,168.3,168.305,31100000.0
2008-07-30 06:41:00,168.3,168.31,168.3,168.3,57100000.0
2008-07-30 06:42:00,168.3,168.305,168.3,168.305,4500000.0
2008-07-30 06:43:00,168.305,168.305,168.285,168.3,18400000.0
2008-07-30 06:44:00,168.3,168.305,168.28,168.29,99700000.0
2008-07-30 06:45:00,168.29,168.29,168.285,168.285,28900000.0
2008-07-30 06:46:00,168.295,168.3,168.29,168.295,60000000.0
2008-07-30 06:47:00,168.3,168.31,168.3,168.31,30800000.0
2008-07-30 06:48:00,168.315,168.35,168.31,168.35,110500000.0
2008-07-30 06:49:00,168.35,168.36,168.35,168.36,28800000.0
2008-07-30 06:50:00,168.36,168.36,168.36,168.36,6800000.0
2008-07-30 06:51:00,168.36,168.36,168.36,168.36,16000000.0
2008-07-30 06:52:00,168.36,168.38,168.345,168.36,75900000.0
2008-07-30 06:53:00,168.36,168.365,168.345,168.355,47800000.0
2008-07-30 06:54:00,168.355,168.365,168.35,168.355,55300000.0
2008-07-30 06:55:00,168.355,168.355,168.35,168.35,30000000.0
2008-07-30 06:56:00,168.35,168.355,168.335,168.35,105100000.0
2008-07-30 06:57:00,168.35,168.35,168.35,168.35,3700000.0
2008-07-30 06:58:00,168.35,168.355,168.35,168.35,19000000.0
2008-07-30 06:59:00,168.35,168.36,168.35,168.35,14600000.0
2008-07-30 07:00:00,168.35,168.35,168.33,168.34,111500000.0
2008-07-30 07:01:00,168.345,168.36,168.345,168.35,50200000.0
2008-07-30 07:02:00,168.35,168.35,168.33,168.335,85000000.0
2008-07-30 07:03:00,168.335,168.335,168.295,168.295,97800000.0
2008-07-30 07:04:00,168.31,168.35,168.3,168.35,96500000.0
2008-07-30 07:05:00,168.34,168.365,168.34,168.36,59800000.0
2008-07-30 07:06:00,168.36,168.36,168.335,168.36,57800000.0
2008-07-30 07:07:00,168.355,168.36,168.32,168.32,124100000.0
2008-07-30 07:08:00,168.32,168.33,168.32,168.32,86700000.0
2008-07-30 07:09:00,168.32,168.32,168.31,168.31,44200000.0
2008-07-30 07:10:00,168.31,168.32,168.31,168.31,55100000.0
2008-07-30 07:11:00,168.31,168.31,168.31,168.31,30400000.0
2008-07-30 07:12:00,168.31,168.35,168.31,168.35,34800000.0
2008-07-30 07:13:00,168.35,168.36,168.335,168.35,103000000.0
2008-07-30 07:14:00,168.35,168.35,168.3,168.3,192100000.0
2008-07-30 07:15:00,168.3,168.3,168.29,168.295,97000000.0
2008-07-30 07:16:00,168.29,168.3,168.27,168.27,85200000.0
2008-07-30 07:17:00,168.28,168.3,168.28,168.3,111700000.0
2008-07-30 07:18:00,168.3,168.31,168.28,168.28,112000000.0
2008-07-30 07:19:00,168.28,168.3,168.28,168.28,65800000.0
2008-07-30 07:20:00,168.27,168.285,168.27,168.28,75000000.0
2008-07-30 07:21:00,168.28,168.3,168.28,168.3,38800000.0
2008-07-30 07:22:00,168.3,168.31,168.29,168.31,60900000.0
2008-07-30 07:23:00,168.305,168.33,168.305,168.32,191100000.0
2008-07-30 07:24:00,168.31,168.32,168.31,168.31,67000000.0
2008-07-30 07:25:00,168.305,168.31,168.3,168.3,93600000.0
2008-07-30 07:26:00,168.3,168.3,168.3,168.3,21500000.0
2008-07-30 07:27:00,168.29,168.295,168.275,168.29,76400000.0
2008-07-30 07:28:00,168.29,168.29,168.29,168.29,13300000.0
2008-07-30 07:29:00,168.28,168.29,168.28,168.29,44800000.0
2008-07-30 07:30:00,168.29,168.32,168.28,168.32,131300000.0
2008-07-30 07:31:00,168.32,168.32,168.31,168.32,83900000.0
2008-07-30 07:32:00,168.32,168.34,168.32,168.33,190100000.0
2008-07-30 07:33:00,168.33,168.33,168.32,168.33,138000000.0
2008-07-30 07:34:00,168.33,168.33,168.33,168.33,19200000.0
2008-07-30 07:35:00,168.33,168.34,168.315,168.32,101400000.0
2008-07-30 07:36:00,168.32,168.33,168.32,168.33,47900000.0
2008-07-30 07:37:00,168.33,168.35,168.33,168.33,45800000.0
2008-07-30 07:38:00,168.33,168.35,168.33,168.35,50100000.0
2008-07-30 07:39:00,168.35,168.37,168.35,168.37,103300000.0
2008-07-30 07:40:00,168.37,168.37,168.36,168.37,62600000.0
2008-07-30 07:41:00,168.37,168.39,168.37,168.38,98000000.0
2008-07-30 07:42:00,168.38,168.42,168.38,168.42,163600000.0
2008-07-30 07:43:00,168.41,168.45,168.41,168.44,141100000.0
2008-07-30 07:44:00,168.44,168.46,168.405,168.41,274100000.0
2008-07-30 07:45:00,168.42,168.435,168.41,168.43,195400000.0
2008-07-30 07:46:00,168.43,168.455,168.43,168.455,89400000.0
2008-07-30 07:47:00,168.45,168.45,168.43,168.43,169900000.0
2008-07-30 07:48:00,168.43,168.45,168.43,168.45,88900000.0
2008-07-30 07:49:00,168.45,168.45,168.39,168.39,292599999.0
2008-07-30 07:50:00,168.4,168.4,168.205,168.21,536700001.0
2008-07-30 07:51:00,168.21,168.27,168.21,168.24,384400000.0
2008-07-30 07:52:00,168.24,168.255,168.2,168.255,351800000.0
2008-07-30 07:53:00,168.25,168.28,168.24,168.24,341100000.0
2008-07-30 07:54:00,168.24,168.255,168.2,168.21,214000000.0
2008-07-30 07:55:00,168.21,168.26,168.205,168.26,209100000.0
2008-07-30 07:56:00,168.26,168.26,168.22,168.23,160200000.0
2008-07-30 07:57:00,168.22,168.235,168.22,168.23,168500000.0
2008-07-30 07:58:00,168.22,168.23,168.2,168.22,95900000.0
2008-07-30 07:59:00,168.215,168.27,168.2,168.26,193600000.0
2008-07-30 08:00:00,168.26,168.29,168.25,168.29,315400000.0
2008-07-30 08:01:00,168.285,168.365,168.28,168.36,271300000.0
2008-07-30 08:02:00,168.365,168.38,168.34,168.34,458600000.0
2008-07-30 08:03:00,168.35,168.36,168.33,168.355,214300000.0
2008-07-30 08:04:00,168.355,168.38,168.34,168.375,223800000.0
2008-07-30 08:05:00,168.38,168.38,168.37,168.38,147800000.0
2008-07-30 08:06:00,168.38,168.39,168.35,168.36,176000000.0
2008-07-30 08:07:00,168.36,168.37,168.34,168.34,216000000.0
2008-07-30 08:08:00,168.34,168.375,168.34,168.36,222000000.0
2008-07-30 08:09:00,168.36,168.39,168.35,168.37,269300000.0
2008-07-30 08:10:00,168.375,168.45,168.375,168.44,381700000.0
2008-07-30 08:11:00,168.44,168.45,168.42,168.43,308800000.0
2008-07-30 08:12:00,168.43,168.44,168.42,168.42,140800000.0
2008-07-30 08:13:00,168.42,168.43,168.38,168.43,250400000.0
2008-07-30 08:14:00,168.43,168.44,168.36,168.39,282600000.0
2008-07-30 08:15:00,168.39,168.44,168.39,168.44,235600000.0
2008-07-30 08:16:00,168.44,168.47,168.425,168.455,337600000.0
2008-07-30 08:17:00,168.455,168.47,168.42,168.425,505800000.0
2008-07-30 08:18:00,168.425,168.45,168.36,168.37,540000001.0
2008-07-30 08:19:00,168.37,168.37,168.32,168.355,458000000.0
2008-07-30 08:20:00,168.36,168.39,168.325,168.39,356400000.0
2008-07-30 08:21:00,168.39,168.43,168.39,168.43,222400000.0
2008-07-30 08:22:00,168.405,168.415,168.355,168.375,412600000.0
2008-07-30 08:23:00,168.375,168.395,168.345,168.375,331900000.0
2008-07-30 08:24:00,168.375,168.41,168.365,168.38,338600000.0
2008-07-30 08:25:00,168.355,168.36,168.305,168.315,367900000.0
2008-07-30 08:26:00,168.32,168.345,168.315,168.34,261100000.0
2008-07-30 08:27:00,168.34,168.355,168.29,168.315,476300000.0
2008-07-30 08:28:00,168.315,168.33,168.305,168.31,134300000.0
2008-07-30 08:29:00,168.315,168.39,168.315,168.38,240000000.0
2008-07-30 08:30:00,168.375,168.43,168.375,168.405,412500000.0
2008-07-30 08:31:00,168.41,168.43,168.405,168.41,279400000.0
2008-07-30 08:32:00,168.41,168.42,168.405,168.42,171200000.0
2008-07-30 08:33:00,168.415,168.435,168.385,168.39,276800000.0
2008-07-30 08:34:00,168.39,168.4,168.325,168.34,260400000.0
2008-07-30 08:35:00,168.34,168.36,168.31,168.34,412600000.0
2008-07-30 08:36:00,168.34,168.355,168.325,168.34,195800000.0
2008-07-30 08:37:00,168.34,168.355,168.315,168.34,270900000.0
2008-07-30 08:38:00,168.34,168.35,168.295,168.34,379600000.0
2008-07-30 08:39:00,168.335,168.335,168.305,168.315,332200000.0
2008-07-30 08:40:00,168.32,168.365,168.305,168.36,345300000.0
2008-07-30 08:41:00,168.36,168.39,168.36,168.39,220800000.0
2008-07-30 08:42:00,168.37,168.4,168.36,168.39,361600000.0
2008-07-30 08:43:00,168.4,168.4,168.36,168.36,371600000.0
2008-07-30 08:44:00,168.36,168.39,168.36,168.39,191200000.0
2008-07-30 08:45:00,168.39,168.405,168.365,168.37,286900000.0
2008-07-30 08:46:00,168.38,168.4,168.365,168.39,181100000.0
2008-07-30 08:47:00,168.39,168.4,168.365,168.395,200100000.0
2008-07-30 08:48:00,168.4,168.46,168.38,168.44,402100000.0
2008-07-30 08:49:00,168.425,168.44,168.39,168.44,488800000.0
2008-07-30 08:50:00,168.43,168.44,168.42,168.425,138400000.0
2008-07-30 08:51:00,168.42,168.445,168.42,168.43,296600000.0
2008-07-30 08:52:00,168.43,168.43,168.41,168.43,132700000.0
2008-07-30 08:53:00,168.43,168.43,168.395,168.4,290600000.0
2008-07-30 08:54:00,168.4,168.41,168.385,168.4,202500000.0
2008-07-30 08:55:00,168.395,168.435,168.39,168.43,148700000.0
2008-07-30 08:56:00,168.435,168.48,168.42,168.42,265000000.0
2008-07-30 08:57:00,168.435,168.46,168.425,168.46,385700000.0
2008-07-30 08:58:00,168.46,168.46,168.41,168.41,304600000.0
2008-07-30 08:59:00,168.42,168.42,168.39,168.41,266500000.0
2008-07-30 09:00:00,168.42,168.42,168.365,168.38,395800001.0
2008-07-30 09:01:00,168.375,168.4,168.37,168.4,284300000.0
2008-07-30 09:02:00,168.395,168.44,168.39,168.42,425500000.0
2008-07-30 09:03:00,168.42,168.43,168.37,168.37,353100000.0
2008-07-30 09:04:00,168.37,168.385,168.35,168.38,402400000.0
2008-07-30 09:05:00,168.38,168.38,168.315,168.34,386199999.0
2008-07-30 09:06:00,168.34,168.365,168.33,168.355,271500000.0
2008-07-30 09:07:00,168.355,168.4,168.35,168.39,286100000.0
2008-07-30 09:08:00,168.385,168.44,168.38,168.43,239700001.0
2008-07-30 09:09:00,168.43,168.45,168.395,168.395,544099999.0
2008-07-30 09:10:00,168.4,168.45,168.4,168.415,557700000.0
2008-07-30 09:11:00,168.41,168.415,168.375,168.39,340700000.0
2008-07-30 09:12:00,168.385,168.39,168.36,168.375,338800000.0
2008-07-30 09:13:00,168.38,168.44,168.37,168.415,506100000.0
2008-07-30 09:14:00,168.415,168.43,168.395,168.415,276800000.0
2008-07-30 09:15:00,168.42,168.44,168.395,168.42,487300000.0
2008-07-30 09:16:00,168.42,168.47,168.415,168.435,511900000.0
2008-07-30 09:17:00,168.435,168.44,168.42,168.42,210700000.0
2008-07-30 09:18:00,168.425,168.46,168.4,168.4,323900000.0
2008-07-30 09:19:00,168.4,168.41,168.39,168.39,156300000.0
2008-07-30 09:20:00,168.39,168.415,168.39,168.41,156400000.0
2008-07-30 09:21:00,168.41,168.425,168.39,168.405,291000000.0
2008-07-30 09:22:00,168.41,168.435,168.395,168.4,481800000.0
2008-07-30 09:23:00,168.4,168.4,168.355,168.375,350199999.0
2008-07-30 09:24:00,168.38,168.4,168.375,168.385,370700000.0
2008-07-30 09:25:00,168.385,168.4,168.365,168.38,132800000.0
2008-07-30 09:26:00,168.38,168.4,168.355,168.37,277700000.0
2008-07-30 09:27:00,168.375,168.39,168.35,168.375,434500000.0
2008-07-30 09:28:00,168.375,168.41,168.36,168.405,446000000.0
2008-07-30 09:29:00,168.4,168.43,168.4,168.41,472800000.0
2008-07-30 09:30:00,168.415,168.44,168.405,168.43,279200000.0
2008-07-30 09:31:00,168.43,168.435,168.425,168.435,147900000.0
2008-07-30 09:32:00,168.435,168.45,168.42,168.445,281200000.0
2008-07-30 09:33:00,168.445,168.445,168.42,168.43,436300000.0
2008-07-30 09:34:00,168.425,168.43,168.39,168.42,340700000.0
2008-07-30 09:35:00,168.42,168.445,168.42,168.43,350900000.0
2008-07-30 09:36:00,168.43,168.45,168.425,168.435,247600000.0
2008-07-30 09:37:00,168.435,168.435,168.42,168.425,99400000.0
2008-07-30 09:38:00,168.42,168.44,168.42,168.425,229300000.0
2008-07-30 09:39:00,168.425,168.435,168.425,168.43,136900000.0
2008-07-30 09:40:00,168.43,168.44,168.41,168.42,259400000.0
2008-07-30 09:41:00,168.415,168.425,168.39,168.4,360100000.0
2008-07-30 09:42:00,168.4,168.41,168.395,168.405,368800000.0
2008-07-30 09:43:00,168.41,168.44,168.37,168.4,641500000.0
2008-07-30 09:44:00,168.4,168.42,168.4,168.4,351000000.0
2008-07-30 09:45:00,168.4,168.415,168.38,168.385,439200000.0
2008-07-30 09:46:00,168.385,168.39,168.375,168.375,114400000.0
2008-07-30 09:47:00,168.375,168.42,168.375,168.42,183200000.0
2008-07-30 09:48:00,168.415,168.42,168.4,168.405,167100000.0
2008-07-30 09:49:00,168.405,168.42,168.4,168.42,101400000.0
2008-07-30 09:50:00,168.42,168.43,168.4,168.4,220300000.0
2008-07-30 09:51:00,168.4,168.42,168.4,168.42,154300000.0
2008-07-30 09:52:00,168.42,168.42,168.395,168.41,109500000.0
2008-07-30 09:53:00,168.405,168.405,168.395,168.4,66600000.0
2008-07-30 09:54:00,168.4,168.405,168.395,168.4,181500000.0
2008-07-30 09:55:00,168.4,168.44,168.4,168.43,389800000.0
2008-07-30 09:56:00,168.43,168.445,168.42,168.43,384200000.0
2008-07-30 09:57:00,168.43,168.43,168.41,168.42,193500000.0
2008-07-30 09:58:00,168.425,168.44,168.42,168.44,138400000.0
2008-07-30 09:59:00,168.44,168.44,168.425,168.44,201700000.0
2008-07-30 10:00:00,168.435,168.46,168.435,168.445,492400000.0
2008-07-30 10:01:00,168.445,168.45,168.42,168.43,434200000.0
2008-07-30 10:02:00,168.44,168.46,168.425,168.45,308600000.0
2008-07-30 10:03:00,168.45,168.45,168.41,168.42,261500000.0
2008-07-30 10:04:00,168.42,168.425,168.405,168.415,262900000.0
2008-07-30 10:05:00,168.415,168.43,168.4,168.41,265100000.0
2008-07-30 10:06:00,168.41,168.425,168.41,168.425,197300000.0
2008-07-30 10:07:00,168.425,168.425,168.405,168.41,156400000.0
2008-07-30 10:08:00,168.41,168.425,168.41,168.415,160900001.0
2008-07-30 10:09:00,168.42,168.44,168.42,168.44,196300000.0
2008-07-30 10:10:00,168.435,168.46,168.42,168.435,345000000.0
2008-07-30 10:11:00,168.43,168.44,168.41,168.41,383900000.0
2008-07-30 10:12:00,168.41,168.43,168.41,168.42,89000000.0
2008-07-30 10:13:00,168.42,168.42,168.41,168.42,81000000.0
2008-07-30 10:14:00,168.42,168.425,168.41,168.41,219700000.0
2008-07-30 10:15:00,168.41,168.425,168.405,168.42,163900000.0
2008-07-30 10:16:00,168.42,168.42,168.41,168.415,134300000.0
2008-07-30 10:17:00,168.415,168.435,168.41,168.42,212900000.0
2008-07-30 10:18:00,168.415,168.42,168.4,168.405,209900000.0
2008-07-30 10:19:00,168.405,168.42,168.4,168.41,205700000.0
2008-07-30 10:20:00,168.41,168.44,168.41,168.425,444500000.0
2008-07-30 10:21:00,168.425,168.43,168.395,168.41,194700000.0
2008-07-30 10:22:00,168.41,168.415,168.395,168.4,293300000.0
2008-07-30 10:23:00,168.4,168.41,168.4,168.405,114000000.0
2008-07-30 10:24:00,168.405,168.405,168.4,168.4,44900000.0
2008-07-30 10:25:00,168.405,168.43,168.4,168.41,152400000.0
2008-07-30 10:26:00,168.41,168.435,168.4,168.42,322400000.0
2008-07-30 10:27:00,168.42,168.43,168.4,168.425,220800000.0
2008-07-30 10:28:00,168.425,168.465,168.415,168.43,462700000.0
2008-07-30 10:29:00,168.425,168.47,168.42,168.42,331900000.0
2008-07-30 10:30:00,168.415,168.44,168.4,168.4,444700000.0
2008-07-30 10:31:00,168.4,168.425,168.39,168.4,341200000.0
2008-07-30 10:32:00,168.4,168.41,168.39,168.405,255700000.0
2008-07-30 10:33:00,168.405,168.41,168.385,168.405,270800000.0
2008-07-30 10:34:00,168.39,168.41,168.39,168.41,192200000.0
2008-07-30 10:35:00,168.405,168.425,168.395,168.4,233500000.0
2008-07-30 10:36:00,168.4,168.42,168.39,168.415,267500000.0
2008-07-30 10:37:00,168.41,168.42,168.37,168.375,267900000.0
2008-07-30 10:38:00,168.375,168.385,168.36,168.38,180300000.0
2008-07-30 10:39:00,168.38,168.39,168.375,168.38,187900000.0
2008-07-30 10:40:00,168.38,168.38,168.36,168.38,43500000.0
2008-07-30 10:41:00,168.38,168.41,168.38,168.39,110700000.0
2008-07-30 10:42:00,168.39,168.4,168.39,168.39,39900000.0
2008-07-30 10:43:00,168.39,168.4,168.39,168.395,101500000.0
2008-07-30 10:44:00,168.4,168.4,168.375,168.39,124000000.0
2008-07-30 10:45:00,168.39,168.39,168.355,168.355,109500000.0
2008-07-30 10:46:00,168.365,168.365,168.34,168.34,102300000.0
2008-07-30 10:47:00,168.34,168.36,168.34,168.35,188400000.0
2008-07-30 10:48:00,168.35,168.36,168.345,168.355,242300000.0
2008-07-30 10:49:00,168.355,168.375,168.34,168.36,236000000.0
2008-07-30 10:50:00,168.36,168.36,168.32,168.335,397600000.0
2008-07-30 10:51:00,168.34,168.365,168.32,168.33,329000000.0
2008-07-30 10:52:00,168.33,168.34,168.33,168.33,173600000.0
2008-07-30 10:53:00,168.335,168.345,168.315,168.315,385300000.0
2008-07-30 10:54:00,168.315,168.33,168.315,168.33,113500000.0
2008-07-30 10:55:00,168.33,168.335,168.32,168.325,302000000.0
2008-07-30 10:56:00,168.32,168.325,168.315,168.32,134600000.0
2008-07-30 10:57:00,168.32,168.335,168.32,168.33,222500000.0
2008-07-30 10:58:00,168.33,168.34,168.315,168.33,246000000.0
2008-07-30 10:59:00,168.325,168.34,168.31,168.32,157000000.0
2008-07-30 11:00:00,168.31,168.31,168.26,168.26,240800000.0
2008-07-30 11:01:00,168.26,168.26,168.225,168.225,211699999.0
2008-07-30 11:02:00,168.225,168.26,168.18,168.26,499800000.0
2008-07-30 11:03:00,168.26,168.26,168.22,168.245,275700000.0
2008-07-30 11:04:00,168.245,168.245,168.19,168.195,204900000.0
2008-07-30 11:05:00,168.19,168.22,168.19,168.215,305500000.0
2008-07-30 11:06:00,168.21,168.22,168.205,168.22,229600000.0
2008-07-30 11:07:00,168.23,168.24,168.225,168.225,269900000.0
2008-07-30 11:08:00,168.225,168.23,168.2,168.21,209100000.0
2008-07-30 11:09:00,168.21,168.23,168.19,168.205,185600000.0
2008-07-30 11:10:00,168.195,168.22,168.19,168.19,320000000.0
2008-07-30 11:11:00,168.19,168.21,168.16,168.2,405300000.0
2008-07-30 11:12:00,168.19,168.19,168.15,168.185,356300000.0
2008-07-30 11:13:00,168.18,168.19,168.15,168.175,294600000.0
2008-07-30 11:14:00,168.175,168.19,168.17,168.175,293700000.0
2008-07-30 11:15:00,168.18,168.21,168.17,168.21,404800000.0
2008-07-30 11:16:00,168.21,168.21,168.18,168.19,179600000.0
2008-07-30 11:17:00,168.19,168.195,168.18,168.19,275400000.0
2008-07-30 11:18:00,168.185,168.2,168.18,168.185,209700000.0
2008-07-30 11:19:00,168.185,168.19,168.15,168.16,194400000.0
2008-07-30 11:20:00,168.16,168.18,168.14,168.175,240700000.0
2008-07-30 11:21:00,168.175,168.225,168.16,168.195,402900000.0
2008-07-30 11:22:00,168.195,168.21,168.175,168.195,180500000.0
2008-07-30 11:23:00,168.205,168.25,168.205,168.23,281000000.0
2008-07-30 11:24:00,168.225,168.24,168.22,168.22,219600000.0
2008-07-30 11:25:00,168.22,168.225,168.21,168.21,173000000.0
2008-07-30 11:26:00,168.21,168.23,168.21,168.23,282600000.0
2008-07-30 11:27:00,168.225,168.225,168.185,168.185,175000000.0
2008-07-30 11:28:00,168.19,168.21,168.185,168.195,275200000.0
2008-07-30 11:29:00,168.2,168.21,168.185,168.2,214600000.0
2008-07-30 11:30:00,168.19,168.22,168.18,168.2,377900000.0
2008-07-30 11:31:00,168.2,168.22,168.19,168.205,203700000.0
2008-07-30 11:32:00,168.205,168.205,168.165,168.17,255400000.0
2008-07-30 11:33:00,168.17,168.2,168.16,168.195,315400000.0
2008-07-30 11:34:00,168.195,168.195,168.18,168.18,204500000.0
2008-07-30 11:35:00,168.18,168.19,168.17,168.18,175600000.0
2008-07-30 11:36:00,168.18,168.19,168.175,168.185,95500000.0
2008-07-30 11:37:00,168.185,168.19,168.17,168.17,178600000.0
2008-07-30 11:38:00,168.17,168.17,168.15,168.155,141500000.0
2008-07-30 11:39:00,168.155,168.25,168.155,168.24,412800000.0
2008-07-30 11:40:00,168.24,168.275,168.235,168.27,158000000.0
2008-07-30 11:41:00,168.265,168.27,168.25,168.27,149700000.0
2008-07-30 11:42:00,168.27,168.27,168.22,168.24,317900000.0
2008-07-30 11:43:00,168.24,168.28,168.24,168.265,200700000.0
2008-07-30 11:44:00,168.265,168.28,168.265,168.27,73100000.0
2008-07-30 11:45:00,168.27,168.27,168.225,168.24,317800000.0
2008-07-30 11:46:00,168.24,168.26,168.225,168.26,383400000.0
2008-07-30 11:47:00,168.26,168.27,168.22,168.23,227300000.0
2008-07-30 11:48:00,168.23,168.24,168.18,168.22,447400000.0
2008-07-30 11:49:00,168.23,168.27,168.21,168.25,469400000.0
2008-07-30 11:50:00,168.25,168.265,168.185,168.22,448500000.0
2008-07-30 11:51:00,168.22,168.23,168.21,168.21,359300000.0
2008-07-30 11:52:00,168.215,168.22,168.16,168.17,340200000.0
2008-07-30 11:53:00,168.17,168.205,168.165,168.175,365700000.0
2008-07-30 11:54:00,168.175,168.19,168.17,168.18,264600000.0
2008-07-30 11:55:00,168.18,168.2,168.18,168.19,212400000.0
2008-07-30 11:56:00,168.19,168.24,168.185,168.225,292400000.0
2008-07-30 11:57:00,168.225,168.24,168.21,168.21,220000000.0
2008-07-30 11:58:00,168.215,168.22,168.21,168.21,101500000.0
2008-07-30 11:59:00,168.21,168.23,168.165,168.19,433200001.0
2008-07-30 12:00:00,168.19,168.2,168.18,168.18,483000000.0
2008-07-30 12:01:00,168.18,168.2,168.175,168.185,313900000.0
2008-07-30 12:02:00,168.185,168.195,168.155,168.155,304900000.0
2008-07-30 12:03:00,168.155,168.18,168.155,168.17,280000000.0
2008-07-30 12:04:00,168.165,168.18,168.165,168.18,130100000.0
2008-07-30 12:05:00,168.18,168.19,168.18,168.19,132200000.0
2008-07-30 12:06:00,168.19,168.195,168.17,168.17,166600000.0
2008-07-30 12:07:00,168.17,168.18,168.145,168.16,195900000.0
2008-07-30 12:08:00,168.16,168.175,168.145,168.15,250900000.0
2008-07-30 12:09:00,168.15,168.165,168.145,168.155,153400000.0
2008-07-30 12:10:00,168.155,168.17,168.155,168.16,113400000.0
2008-07-30 12:11:00,168.16,168.17,168.12,168.14,182400000.0
2008-07-30 12:12:00,168.14,168.16,168.13,168.13,151300000.0
2008-07-30 12:13:00,168.13,168.16,168.13,168.16,265700000.0
2008-07-30 12:14:00,168.16,168.17,168.135,168.15,243400000.0
2008-07-30 12:15:00,168.15,168.15,168.125,168.13,189700000.0
2008-07-30 12:16:00,168.14,168.14,168.13,168.13,141100000.0
2008-07-30 12:17:00,168.13,168.13,168.075,168.09,190000000.0
2008-07-30 12:18:00,168.08,168.1,168.075,168.1,109100000.0
2008-07-30 12:19:00,168.09,168.09,168.08,168.08,139000000.0
2008-07-30 12:20:00,168.085,168.11,168.085,168.1,113100000.0
2008-07-30 12:21:00,168.1,168.1,168.08,168.09,153400000.0
2008-07-30 12:22:00,168.085,168.09,168.075,168.075,110700000.0
2008-07-30 12:23:00,168.075,168.09,168.075,168.08,171900000.0
2008-07-30 12:24:00,168.08,168.1,168.08,168.09,409400000.0
2008-07-30 12:25:00,168.09,168.1,168.09,168.09,196500000.0
2008-07-30 12:26:00,168.09,168.1,168.09,168.1,123600000.0
2008-07-30 12:27:00,168.095,168.1,168.06,168.06,218600000.0
2008-07-30 12:28:00,168.06,168.08,168.06,168.065,236700000.0
2008-07-30 12:29:00,168.06,168.07,168.06,168.06,71700000.0
2008-07-30 12:30:00,168.06,168.07,168.055,168.06,139300000.0
2008-07-30 12:31:00,168.06,168.07,168.06,168.06,261500000.0
2008-07-30 12:32:00,168.06,168.07,168.06,168.06,39000000.0
2008-07-30 12:33:00,168.06,168.06,168.06,168.06,22600000.0
2008-07-30 12:34:00,168.05,168.065,168.05,168.06,103200000.0
2008-07-30 12:35:00,168.055,168.06,168.05,168.055,52600000.0
2008-07-30 12:36:00,168.055,168.055,168.035,168.04,112200000.0
2008-07-30 12:37:00,168.04,168.05,168.035,168.045,118100000.0
2008-07-30 12:38:00,168.045,168.055,168.045,168.05,83700000.0
2008-07-30 12:39:00,168.05,168.05,168.04,168.05,133500000.0
2008-07-30 12:40:00,168.045,168.05,168.01,168.01,263600000.0
2008-07-30 12:41:00,168.01,168.02,168.01,168.01,82800000.0
2008-07-30 12:42:00,168.01,168.02,167.98,168.02,406500000.0
2008-07-30 12:43:00,168.015,168.025,168.0,168.01,226600000.0
2008-07-30 12:44:00,168.01,168.03,168.005,168.03,271800000.0
2008-07-30 12:45:00,168.03,168.05,168.02,168.03,204800000.0
2008-07-30 12:46:00,168.03,168.04,168.01,168.01,161400000.0
2008-07-30 12:47:00,168.01,168.01,167.965,167.985,311800000.0
2008-07-30 12:48:00,167.99,168.0,167.975,167.995,224100000.0
2008-07-30 12:49:00,167.985,167.995,167.965,167.995,163700000.0
2008-07-30 12:50:00,167.995,168.02,167.98,167.99,227900000.0
2008-07-30 12:51:00,167.99,167.99,167.95,167.97,189100000.0
2008-07-30 12:52:00,167.97,167.97,167.955,167.965,153000000.0
2008-07-30 12:53:00,167.975,168.02,167.97,168.02,353800000.0
2008-07-30 12:54:00,168.02,168.11,168.02,168.09,214700000.0
2008-07-30 12:55:00,168.09,168.12,168.08,168.095,255400000.0
2008-07-30 12:56:00,168.09,168.1,168.06,168.065,263100000.0
2008-07-30 12:57:00,168.06,168.065,168.005,168.005,244399999.0
2008-07-30 12:58:00,168.01,168.015,167.965,167.985,331200000.0
2008-07-30 12:59:00,167.985,168.015,167.95,168.01,331300000.0
2008-07-30 13:00:00,168.01,168.02,167.995,168.01,327700000.0
2008-07-30 13:01:00,168.01,168.03,168.01,168.02,148200000.0
2008-07-30 13:02:00,168.02,168.035,168.01,168.035,166800000.0
2008-07-30 13:03:00,168.035,168.04,168.03,168.03,158300000.0
2008-07-30 13:04:00,168.03,168.07,168.025,168.06,325700000.0
2008-07-30 13:05:00,168.05,168.075,168.05,168.075,148300000.0
2008-07-30 13:06:00,168.075,168.1,168.075,168.085,165700000.0
2008-07-30 13:07:00,168.08,168.1,168.08,168.1,176200000.0
2008-07-30 13:08:00,168.1,168.12,168.09,168.1,294700000.0
2008-07-30 13:09:00,168.1,168.115,168.065,168.07,212700000.0
2008-07-30 13:10:00,168.075,168.085,168.07,168.075,387100000.0
2008-07-30 13:11:00,168.075,168.1,168.07,168.09,273800000.0
2008-07-30 13:12:00,168.09,168.105,168.07,168.105,222000000.0
2008-07-30 13:13:00,168.105,168.15,168.105,168.14,218600000.0
2008-07-30 13:14:00,168.14,168.15,168.115,168.135,223900000.0
2008-07-30 13:15:00,168.135,168.18,168.135,168.17,352800000.0
2008-07-30 13:16:00,168.17,168.18,168.155,168.16,160700000.0
2008-07-30 13:17:00,168.16,168.17,168.155,168.16,96000000.0
2008-07-30 13:18:00,168.165,168.165,168.135,168.16,221400000.0
2008-07-30 13:19:00,168.16,168.16,168.15,168.15,93800000.0
2008-07-30 13:20:00,168.15,168.15,168.12,168.125,153500000.0
2008-07-30 13:21:00,168.13,168.135,168.125,168.125,51700000.0
2008-07-30 13:22:00,168.125,168.125,168.075,168.075,156500000.0
2008-07-30 13:23:00,168.075,168.085,168.07,168.08,60700000.0
2008-07-30 13:24:00,168.08,168.085,168.08,168.08,50300000.0
2008-07-30 13:25:00,168.08,168.105,168.08,168.09,211700000.0
2008-07-30 13:26:00,168.095,168.095,168.09,168.09,104300000.0
2008-07-30 13:27:00,168.09,168.14,168.085,168.12,156600000.0
2008-07-30 13:28:00,168.12,168.14,168.12,168.135,73600000.0
2008-07-30 13:29:00,168.145,168.19,168.135,168.185,263900000.0
2008-07-30 13:30:00,168.19,168.19,168.18,168.185,113700000.0
2008-07-30 13:31:00,168.185,168.19,168.17,168.18,213800000.0
2008-07-30 13:32:00,168.18,168.19,168.17,168.175,126100000.0
2008-07-30 13:33:00,168.18,168.19,168.165,168.165,246500000.0
2008-07-30 13:34:00,168.165,168.18,168.165,168.175,189500000.0
2008-07-30 13:35:00,168.175,168.21,168.175,168.19,201200000.0
2008-07-30 13:36:00,168.19,168.2,168.17,168.17,302700000.0
2008-07-30 13:37:00,168.17,168.17,168.13,168.15,362500000.0
2008-07-30 13:38:00,168.155,168.18,168.145,168.18,288000000.0
2008-07-30 13:39:00,168.17,168.18,168.15,168.15,341399999.0
2008-07-30 13:40:00,168.15,168.16,168.13,168.13,240300000.0
2008-07-30 13:41:00,168.135,168.14,168.12,168.12,133000000.0
2008-07-30 13:42:00,168.12,168.125,168.11,168.11,86200000.0
2008-07-30 13:43:00,168.11,168.12,168.1,168.115,168200000.0
2008-07-30 13:44:00,168.115,168.13,168.11,168.13,201100000.0
2008-07-30 13:45:00,168.13,168.15,168.13,168.14,79900000.0
2008-07-30 13:46:00,168.145,168.16,168.14,168.16,245200000.0
2008-07-30 13:47:00,168.16,168.16,168.13,168.135,89300000.0
2008-07-30 13:48:00,168.135,168.16,168.13,168.13,164600000.0
2008-07-30 13:49:00,168.13,168.15,168.13,168.15,148000000.0
2008-07-30 13:50:00,168.145,168.17,168.14,168.14,398000000.0
2008-07-30 13:51:00,168.14,168.15,168.12,168.13,286500000.0
2008-07-30 13:52:00,168.14,168.155,168.125,168.15,526400000.0
2008-07-30 13:53:00,168.14,168.16,168.14,168.15,130000000.0
2008-07-30 13:54:00,168.15,168.155,168.15,168.15,93600000.0
2008-07-30 13:55:00,168.15,168.16,168.145,168.15,130500000.0
2008-07-30 13:56:00,168.15,168.16,168.14,168.14,135200000.0
2008-07-30 13:57:00,168.14,168.15,168.14,168.15,123700000.0
2008-07-30 13:58:00,168.15,168.165,168.135,168.16,205300000.0
2008-07-30 13:59:00,168.16,168.16,168.135,168.15,156700000.0
2008-07-30 14:00:00,168.15,168.16,168.14,168.155,212500000.0
2008-07-30 14:01:00,168.155,168.19,168.155,168.18,221600000.0
2008-07-30 14:02:00,168.18,168.19,168.175,168.175,86700000.0
2008-07-30 14:03:00,168.18,168.18,168.155,168.175,213700000.0
2008-07-30 14:04:00,168.175,168.2,168.175,168.2,160100000.0
2008-07-30 14:05:00,168.205,168.21,168.195,168.195,111500000.0
2008-07-30 14:06:00,168.195,168.2,168.17,168.18,178700000.0
2008-07-30 14:07:00,168.19,168.19,168.18,168.18,94500000.0
2008-07-30 14:08:00,168.18,168.2,168.18,168.195,170000000.0
2008-07-30 14:09:00,168.2,168.23,168.19,168.22,272600000.0
2008-07-30 14:10:00,168.22,168.23,168.19,168.2,122900000.0
2008-07-30 14:11:00,168.2,168.2,168.175,168.185,183000000.0
2008-07-30 14:12:00,168.19,168.22,168.19,168.22,169200000.0
2008-07-30 14:13:00,168.22,168.235,168.19,168.2,287400000.0
2008-07-30 14:14:00,168.2,168.215,168.165,168.18,383700000.0
2008-07-30 14:15:00,168.19,168.45,168.19,168.375,628100000.0
2008-07-30 14:16:00,168.375,168.43,168.355,168.385,542900000.0
2008-07-30 14:17:00,168.385,168.39,168.26,168.27,816900001.0
2008-07-30 14:18:00,168.27,168.35,168.255,168.325,687300000.0
2008-07-30 14:19:00,168.325,168.34,168.285,168.3,917800001.0
2008-07-30 14:20:00,168.28,168.315,168.275,168.285,378800000.0
2008-07-30 14:21:00,168.28,168.305,168.255,168.285,476699999.0
2008-07-30 14:22:00,168.29,168.295,168.23,168.265,422500000.0
2008-07-30 14:23:00,168.265,168.27,168.25,168.26,340800000.0
2008-07-30 14:24:00,168.26,168.27,168.25,168.27,252500000.0
2008-07-30 14:25:00,168.27,168.285,168.22,168.22,329300000.0
2008-07-30 14:26:00,168.22,168.25,168.2,168.245,192000000.0
2008-07-30 14:27:00,168.24,168.255,168.205,168.24,434000000.0
2008-07-30 14:28:00,168.245,168.27,168.215,168.24,527800000.0
2008-07-30 14:29:00,168.245,168.265,168.235,168.24,438300000.0
2008-07-30 14:30:00,168.24,168.25,168.21,168.245,356300000.0
2008-07-30 14:31:00,168.245,168.25,168.2,168.22,519500000.0
2008-07-30 14:32:00,168.22,168.26,168.175,168.24,440200000.0
2008-07-30 14:33:00,168.24,168.25,168.23,168.24,195400000.0
2008-07-30 14:34:00,168.25,168.28,168.24,168.275,194800000.0
2008-07-30 14:35:00,168.28,168.32,168.26,168.315,345800000.0
2008-07-30 14:36:00,168.32,168.34,168.305,168.31,352700000.0
2008-07-30 14:37:00,168.31,168.31,168.255,168.26,593100000.0
2008-07-30 14:38:00,168.26,168.295,168.255,168.29,323400000.0
2008-07-30 14:39:00,168.29,168.32,168.28,168.31,219800000.0
2008-07-30 14:40:00,168.31,168.33,168.29,168.315,278000000.0
2008-07-30 14:41:00,168.32,168.34,168.32,168.33,325000000.0
2008-07-30 14:42:00,168.325,168.35,168.315,168.32,209200000.0
2008-07-30 14:43:00,168.32,168.33,168.31,168.325,214500000.0
2008-07-30 14:44:00,168.33,168.345,168.31,168.32,351200000.0
2008-07-30 14:45:00,168.32,168.365,168.295,168.32,601700000.0
2008-07-30 14:46:00,168.32,168.365,168.31,168.365,413800000.0
2008-07-30 14:47:00,168.365,168.375,168.35,168.37,393500000.0
2008-07-30 14:48:00,168.37,168.42,168.355,168.375,522000001.0
2008-07-30 14:49:00,168.38,168.39,168.36,168.37,475700000.0
2008-07-30 14:50:00,168.37,168.395,168.345,168.345,306100000.0
2008-07-30 14:51:00,168.345,168.41,168.345,168.375,419300000.0
2008-07-30 14:52:00,168.37,168.39,168.335,168.34,549400000.0
2008-07-30 14:53:00,168.34,168.35,168.325,168.345,231500000.0
2008-07-30 14:54:00,168.35,168.37,168.33,168.335,532700000.0
2008-07-30 14:55:00,168.34,168.35,168.3,168.3,237700000.0
2008-07-30 14:56:00,168.3,168.32,168.3,168.3,443900001.0
2008-07-30 14:57:00,168.3,168.37,168.3,168.325,425400000.0
2008-07-30 14:58:00,168.33,168.35,168.32,168.35,336900000.0
2008-07-30 14:59:00,168.345,168.365,168.31,168.31,497599998.0
2008-07-30 15:00:00,168.305,168.345,168.265,168.27,812800003.0
2008-07-30 15:01:00,168.265,168.29,168.245,168.26,494400001.0
2008-07-30 15:02:00,168.26,168.28,168.245,168.255,234700000.0
2008-07-30 15:03:00,168.255,168.265,168.245,168.25,264400000.0
2008-07-30 15:04:00,168.25,168.25,168.19,168.2,407300000.0
2008-07-30 15:05:00,168.2,168.22,168.18,168.2,479000000.0
2008-07-30 15:06:00,168.2,168.22,168.185,168.19,522899999.0
2008-07-30 15:07:00,168.185,168.21,168.165,168.195,321800000.0
2008-07-30 15:08:00,168.2,168.22,168.165,168.21,409100001.0
2008-07-30 15:09:00,168.21,168.22,168.19,168.205,287000000.0
2008-07-30 15:10:00,168.2,168.22,168.2,168.22,171600000.0
2008-07-30 15:11:00,168.22,168.25,168.21,168.25,187100000.0
2008-07-30 15:12:00,168.25,168.25,168.21,168.23,325300000.0
2008-07-30 15:13:00,168.23,168.24,168.215,168.215,191800000.0
2008-07-30 15:14:00,168.21,168.225,168.2,168.2,359300000.0
2008-07-30 15:15:00,168.2,168.23,168.195,168.22,254100000.0
2008-07-30 15:16:00,168.225,168.225,168.2,168.205,237400000.0
2008-07-30 15:17:00,168.205,168.21,168.18,168.205,256700000.0
2008-07-30 15:18:00,168.205,168.22,168.2,168.22,179300000.0
2008-07-30 15:19:00,168.22,168.22,168.185,168.19,153800000.0
2008-07-30 15:20:00,168.195,168.23,168.195,168.22,200900000.0
2008-07-30 15:21:00,168.21,168.22,168.2,168.21,245700000.0
2008-07-30 15:22:00,168.21,168.215,168.19,168.19,154000000.0
2008-07-30 15:23:00,168.19,168.22,168.19,168.21,275200000.0
2008-07-30 15:24:00,168.21,168.215,168.19,168.195,279800000.0
2008-07-30 15:25:00,168.2,168.2,168.16,168.17,191100000.0
2008-07-30 15:26:00,168.17,168.19,168.155,168.165,270900000.0
2008-07-30 15:27:00,168.165,168.185,168.14,168.14,174900000.0
2008-07-30 15:28:00,168.145,168.16,168.11,168.145,377999999.0
2008-07-30 15:29:00,168.15,168.185,168.15,168.175,209600000.0
2008-07-30 15:30:00,168.175,168.2,168.155,168.18,436099998.0
2008-07-30 15:31:00,168.18,168.21,168.17,168.19,408399998.0
2008-07-30 15:32:00,168.17,168.2,168.145,168.16,449899999.0
2008-07-30 15:33:00,168.15,168.17,168.125,168.15,544100000.0
2008-07-30 15:34:00,168.15,168.2,168.135,168.18,550900000.0
2008-07-30 15:35:00,168.18,168.22,168.17,168.21,396900000.0
2008-07-30 15:36:00,168.21,168.24,168.205,168.22,441000000.0
2008-07-30 15:37:00,168.22,168.24,168.21,168.23,453900000.0
2008-07-30 15:38:00,168.22,168.28,168.22,168.235,267500001.0
2008-07-30 15:39:00,168.24,168.24,168.21,168.23,224300000.0
2008-07-30 15:40:00,168.23,168.23,168.185,168.195,273200000.0
2008-07-30 15:41:00,168.2,168.235,168.2,168.235,191400000.0
2008-07-30 15:42:00,168.235,168.24,168.18,168.185,149400000.0
2008-07-30 15:43:00,168.185,168.2,168.165,168.17,365600000.0
2008-07-30 15:44:00,168.17,168.18,168.155,168.17,538600000.0
2008-07-30 15:45:00,168.17,168.195,168.16,168.18,424900000.0
2008-07-30 15:46:00,168.18,168.19,168.14,168.145,448200002.0
2008-07-30 15:47:00,168.15,168.155,168.14,168.145,190800000.0
2008-07-30 15:48:00,168.15,168.16,168.13,168.13,313100000.0
2008-07-30 15:49:00,168.13,168.135,168.11,168.12,231800000.0
2008-07-30 15:50:00,168.12,168.155,168.12,168.15,322100000.0
2008-07-30 15:51:00,168.15,168.16,168.15,168.15,87900000.0
2008-07-30 15:52:00,168.15,168.15,168.125,168.135,202699999.0
2008-07-30 15:53:00,168.135,168.15,168.13,168.14,250900000.0
2008-07-30 15:54:00,168.145,168.15,168.12,168.14,285300000.0
2008-07-30 15:55:00,168.14,168.18,168.14,168.165,403900000.0
2008-07-30 15:56:00,168.16,168.245,168.15,168.24,344100000.0
2008-07-30 15:57:00,168.235,168.24,168.185,168.19,198900000.0
2008-07-30 15:58:00,168.195,168.195,168.16,168.16,347700000.0
2008-07-30 15:59:00,168.155,168.19,168.135,168.19,347600000.0
2008-07-30 16:00:00,168.19,168.255,168.19,168.24,306500000.0
2008-07-30 16:01:00,168.24,168.27,168.22,168.26,284000000.0
2008-07-30 16:02:00,168.26,168.285,168.26,168.27,439900000.0
2008-07-30 16:03:00,168.27,168.29,168.27,168.29,227300000.0
2008-07-30 16:04:00,168.29,168.3,168.255,168.26,233600000.0
2008-07-30 16:05:00,168.26,168.26,168.25,168.25,230800000.0
2008-07-30 16:06:00,168.25,168.25,168.235,168.24,200700000.0
2008-07-30 16:07:00,168.245,168.265,168.24,168.255,187900000.0
2008-07-30 16:08:00,168.255,168.26,168.23,168.24,254500000.0
2008-07-30 16:09:00,168.24,168.3,168.24,168.29,311400000.0
2008-07-30 16:10:00,168.29,168.295,168.265,168.295,330900000.0
2008-07-30 16:11:00,168.3,168.38,168.3,168.37,392899997.0
2008-07-30 16:12:00,168.365,168.38,168.33,168.37,468000000.0
2008-07-30 16:13:00,168.37,168.38,168.355,168.38,282900000.0
2008-07-30 16:14:00,168.375,168.38,168.31,168.31,371500000.0
2008-07-30 16:15:00,168.31,168.32,168.3,168.3,449600000.0
2008-07-30 16:16:00,168.3,168.325,168.3,168.325,230400000.0
2008-07-30 16:17:00,168.325,168.34,168.32,168.32,276500000.0
2008-07-30 16:18:00,168.32,168.36,168.32,168.34,270100000.0
2008-07-30 16:19:00,168.34,168.34,168.31,168.315,269000000.0
2008-07-30 16:20:00,168.315,168.315,168.265,168.29,271000000.0
2008-07-30 16:21:00,168.29,168.29,168.25,168.26,330600000.0
2008-07-30 16:22:00,168.26,168.285,168.25,168.25,381000000.0
2008-07-30 16:23:00,168.25,168.265,168.245,168.25,262100000.0
2008-07-30 16:24:00,168.25,168.26,168.23,168.245,209100000.0
2008-07-30 16:25:00,168.245,168.26,168.24,168.245,255400000.0
2008-07-30 16:26:00,168.245,168.25,168.21,168.21,325400000.0
2008-07-30 16:27:00,168.215,168.23,168.21,168.22,200800000.0
2008-07-30 16:28:00,168.225,168.25,168.22,168.25,160500000.0
2008-07-30 16:29:00,168.25,168.28,168.25,168.27,329500000.0
2008-07-30 16:30:00,168.27,168.29,168.26,168.265,178100000.0
2008-07-30 16:31:00,168.26,168.27,168.235,168.24,259000000.0
2008-07-30 16:32:00,168.23,168.25,168.23,168.25,315600000.0
2008-07-30 16:33:00,168.25,168.27,168.235,168.24,252600000.0
2008-07-30 16:34:00,168.25,168.315,168.24,168.29,491699999.0
2008-07-30 16:35:00,168.3,168.3,168.19,168.215,413299999.0
2008-07-30 16:36:00,168.215,168.29,168.21,168.29,412900000.0
2008-07-30 16:37:00,168.29,168.33,168.27,168.28,635500002.0
2008-07-30 16:38:00,168.28,168.3,168.245,168.265,495600002.0
2008-07-30 16:39:00,168.27,168.275,168.24,168.255,486800000.0
2008-07-30 16:40:00,168.255,168.3,168.24,168.295,566200001.0
2008-07-30 16:41:00,168.295,168.31,168.255,168.27,524900001.0
2008-07-30 16:42:00,168.27,168.28,168.235,168.245,514699999.0
2008-07-30 16:43:00,168.245,168.27,168.235,168.24,358400000.0
2008-07-30 16:44:00,168.245,168.325,168.24,168.305,431000000.0
2008-07-30 16:45:00,168.305,168.31,168.265,168.295,508900000.0
2008-07-30 16:46:00,168.295,168.335,168.295,168.335,527300000.0
2008-07-30 16:47:00,168.335,168.345,168.29,168.29,384700000.0
2008-07-30 16:48:00,168.29,168.325,168.26,168.3,477500000.0
2008-07-30 16:49:00,168.305,168.33,168.295,168.31,372800001.0
2008-07-30 16:50:00,168.31,168.31,168.27,168.3,413500000.0
2008-07-30 16:51:00,168.3,168.315,168.265,168.285,603500000.0
2008-07-30 16:52:00,168.285,168.33,168.285,168.3,376500000.0
2008-07-30 16:53:00,168.3,168.35,168.3,168.335,603999999.0
2008-07-30 16:54:00,168.335,168.365,168.315,168.36,313200000.0
2008-07-30 16:55:00,168.365,168.37,168.335,168.34,446300000.0
2008-07-30 16:56:00,168.345,168.38,168.34,168.36,386000000.0
2008-07-30 16:57:00,168.36,168.39,168.335,168.385,450700000.0
2008-07-30 16:58:00,168.385,168.4,168.37,168.38,327000001.0
2008-07-30 16:59:00,168.38,168.41,168.29,168.305,510500004.0
2008-07-30 17:00:00,168.31,168.34,168.305,168.325,279700000.0
2008-07-30 17:01:00,168.335,168.365,168.315,168.33,397200000.0
2008-07-30 17:02:00,168.33,168.365,168.325,168.325,187100000.0
2008-07-30 17:03:00,168.33,168.34,168.31,168.32,234900000.0
2008-07-30 17:04:00,168.32,168.33,168.305,168.32,275100000.0
2008-07-30 17:05:00,168.32,168.35,168.315,168.32,276200000.0
2008-07-30 17:06:00,168.32,168.335,168.29,168.315,313300000.0
2008-07-30 17:07:00,168.315,168.34,168.31,168.34,170400000.0
2008-07-30 17:08:00,168.34,168.37,168.34,168.36,325000000.0
2008-07-30 17:09:00,168.365,168.38,168.35,168.35,388200000.0
2008-07-30 17:10:00,168.35,168.36,168.34,168.35,266800000.0
2008-07-30 17:11:00,168.35,168.385,168.35,168.375,251200000.0
2008-07-30 17:12:00,168.375,168.38,168.365,168.375,37800000.0
2008-07-30 17:13:00,168.375,168.39,168.355,168.39,238500000.0
2008-07-30 17:14:00,168.39,168.39,168.35,168.35,464200000.0
2008-07-30 17:15:00,168.35,168.37,168.335,168.34,417300000.0
2008-07-30 17:16:00,168.34,168.38,168.34,168.38,238100000.0
2008-07-30 17:17:00,168.38,168.38,168.345,168.36,384000000.0
2008-07-30 17:18:00,168.36,168.37,168.345,168.36,327100000.0
2008-07-30 17:19:00,168.36,168.38,168.33,168.33,474600000.0
2008-07-30 17:20:00,168.33,168.36,168.32,168.33,260400000.0
2008-07-30 17:21:00,168.325,168.335,168.315,168.335,195700000.0
2008-07-30 17:22:00,168.335,168.35,168.315,168.345,301800000.0
2008-07-30 17:23:00,168.34,168.365,168.335,168.36,376600000.0
2008-07-30 17:24:00,168.355,168.37,168.345,168.355,503100000.0
2008-07-30 17:25:00,168.355,168.365,168.34,168.355,339200000.0
2008-07-30 17:26:00,168.355,168.37,168.32,168.33,473600000.0
2008-07-30 17:27:00,168.34,168.35,168.32,168.325,343200000.0
2008-07-30 17:28:00,168.325,168.335,168.305,168.315,399400000.0
2008-07-30 17:29:00,168.315,168.34,168.295,168.31,560600001.0
2008-07-30 17:30:00,168.31,168.31,168.26,168.3,373500000.0
2008-07-30 17:31:00,168.305,168.35,168.305,168.325,411600001.0
2008-07-30 17:32:00,168.325,168.34,168.32,168.32,241900000.0
2008-07-30 17:33:00,168.32,168.32,168.31,168.32,151999999.0
2008-07-30 17:34:00,168.32,168.33,168.3,168.3,203600001.0
2008-07-30 17:35:00,168.305,168.32,168.29,168.295,285800000.0
2008-07-30 17:36:00,168.295,168.31,168.28,168.29,296300000.0
2008-07-30 17:37:00,168.29,168.3,168.255,168.27,576000000.0
2008-07-30 17:38:00,168.27,168.32,168.27,168.32,162600000.0
2008-07-30 17:39:00,168.32,168.34,168.3,168.3,245499999.0
2008-07-30 17:40:00,168.305,168.31,168.29,168.31,382699999.0
2008-07-30 17:41:00,168.31,168.32,168.3,168.31,162900000.0
2008-07-30 17:42:00,168.31,168.32,168.295,168.32,279699999.0
2008-07-30 17:43:00,168.32,168.32,168.3,168.31,368700000.0
2008-07-30 17:44:00,168.31,168.32,168.3,168.3,257900000.0
2008-07-30 17:45:00,168.305,168.32,168.29,168.31,235700000.0
2008-07-30 17:46:00,168.31,168.32,168.29,168.32,320700000.0
2008-07-30 17:47:00,168.31,168.32,168.27,168.28,340200000.0
2008-07-30 17:48:00,168.275,168.29,168.26,168.28,345200000.0
2008-07-30 17:49:00,168.28,168.3,168.27,168.285,257300000.0
2008-07-30 17:50:00,168.29,168.3,168.28,168.29,233300000.0
2008-07-30 17:51:00,168.28,168.3,168.27,168.29,246900000.0
2008-07-30 17:52:00,168.29,168.31,168.29,168.3,270700000.0
2008-07-30 17:53:00,168.3,168.305,168.27,168.29,297700000.0
2008-07-30 17:54:00,168.295,168.31,168.285,168.31,381200000.0
2008-07-30 17:55:00,168.31,168.32,168.31,168.315,242900000.0
2008-07-30 17:56:00,168.315,168.325,168.3,168.305,214400000.0
2008-07-30 17:57:00,168.305,168.31,168.285,168.3,323500000.0
2008-07-30 17:58:00,168.3,168.31,168.28,168.3,338000000.0
2008-07-30 17:59:00,168.3,168.315,168.28,168.29,438100000.0
2008-07-30 18:00:00,168.29,168.31,168.285,168.31,366000000.0
2008-07-30 18:01:00,168.29,168.3,168.28,168.29,212800000.0
2008-07-30 18:02:00,168.285,168.29,168.28,168.28,172900000.0
2008-07-30 18:03:00,168.28,168.28,168.235,168.24,295200000.0
2008-07-30 18:04:00,168.24,168.26,168.24,168.26,279300000.0
2008-07-30 18:05:00,168.26,168.275,168.24,168.26,498100000.0
2008-07-30 18:06:00,168.26,168.27,168.255,168.26,307100000.0
2008-07-30 18:07:00,168.26,168.28,168.25,168.27,379900000.0
2008-07-30 18:08:00,168.27,168.32,168.27,168.275,543200000.0
2008-07-30 18:09:00,168.28,168.28,168.24,168.28,446700000.0
2008-07-30 18:10:00,168.28,168.285,168.265,168.28,162100000.0
2008-07-30 18:11:00,168.275,168.315,168.27,168.305,465800000.0
2008-07-30 18:12:00,168.31,168.31,168.29,168.29,259000000.0
2008-07-30 18:13:00,168.285,168.29,168.27,168.27,232900000.0
2008-07-30 18:14:00,168.28,168.295,168.265,168.275,282700000.0
2008-07-30 18:15:00,168.275,168.295,168.27,168.275,260900000.0
2008-07-30 18:16:00,168.28,168.285,168.25,168.265,360200000.0
2008-07-30 18:17:00,168.27,168.27,168.24,168.255,204300000.0
2008-07-30 18:18:00,168.26,168.27,168.25,168.26,242000000.0
2008-07-30 18:19:00,168.26,168.265,168.25,168.26,173400000.0
2008-07-30 18:20:00,168.26,168.33,168.26,168.32,277600000.0
2008-07-30 18:21:00,168.32,168.335,168.3,168.33,409200000.0
2008-07-30 18:22:00,168.33,168.34,168.32,168.335,281700000.0
2008-07-30 18:23:00,168.335,168.35,168.33,168.34,107000000.0
2008-07-30 18:24:00,168.33,168.345,168.33,168.34,41800000.0
2008-07-30 18:25:00,168.34,168.38,168.31,168.375,325000000.0
2008-07-30 18:26:00,168.375,168.42,168.37,168.41,445400000.0
2008-07-30 18:27:00,168.41,168.44,168.4,168.43,323600001.0
2008-07-30 18:28:00,168.43,168.45,168.39,168.39,473100001.0
2008-07-30 18:29:00,168.4,168.44,168.39,168.44,391600000.0
2008-07-30 18:30:00,168.44,168.46,168.425,168.46,480200000.0
2008-07-30 18:31:00,168.455,168.47,168.445,168.46,268700000.0
2008-07-30 18:32:00,168.46,168.465,168.435,168.465,250300000.0
2008-07-30 18:33:00,168.47,168.48,168.455,168.47,256400000.0
2008-07-30 18:34:00,168.47,168.48,168.435,168.46,236000000.0
2008-07-30 18:35:00,168.455,168.46,168.44,168.445,152300000.0
2008-07-30 18:36:00,168.45,168.48,168.445,168.46,431700000.0
2008-07-30 18:37:00,168.46,168.48,168.455,168.475,218400000.0
2008-07-30 18:38:00,168.48,168.48,168.455,168.455,282900000.0
2008-07-30 18:39:00,168.455,168.46,168.4,168.42,315400000.0
2008-07-30 18:40:00,168.42,168.445,168.405,168.42,375200000.0
2008-07-30 18:41:00,168.42,168.42,168.395,168.4,349900000.0
2008-07-30 18:42:00,168.4,168.405,168.38,168.39,315900000.0
2008-07-30 18:43:00,168.39,168.42,168.39,168.42,237200000.0
2008-07-30 18:44:00,168.415,168.42,168.39,168.405,238700000.0
2008-07-30 18:45:00,168.405,168.42,168.39,168.42,434200000.0
2008-07-30 18:46:00,168.42,168.44,168.405,168.42,357500000.0
2008-07-30 18:47:00,168.43,168.43,168.405,168.405,358100000.0
2008-07-30 18:48:00,168.405,168.42,168.385,168.41,287800000.0
2008-07-30 18:49:00,168.405,168.47,168.405,168.47,246500000.0
2008-07-30 18:50:00,168.47,168.485,168.455,168.47,438900000.0
2008-07-30 18:51:00,168.47,168.49,168.44,168.45,588500000.0
2008-07-30 18:52:00,168.46,168.46,168.425,168.455,398400000.0
2008-07-30 18:53:00,168.455,168.465,168.4,168.415,536700000.0
2008-07-30 18:54:00,168.415,168.48,168.415,168.44,556900000.0
2008-07-30 18:55:00,168.44,168.46,168.425,168.46,403800000.0
2008-07-30 18:56:00,168.46,168.46,168.43,168.44,309700000.0
2008-07-30 18:57:00,168.44,168.44,168.395,168.42,235899999.0
2008-07-30 18:58:00,168.41,168.43,168.405,168.425,397500000.0
2008-07-30 18:59:00,168.425,168.44,168.415,168.435,278100000.0
2008-07-30 19:00:00,168.44,168.455,168.425,168.445,371300000.0
2008-07-30 19:01:00,168.445,168.455,168.425,168.44,348700000.0
2008-07-30 19:02:00,168.44,168.455,168.43,168.45,304700000.0
2008-07-30 19:03:00,168.455,168.455,168.43,168.44,254100000.0
2008-07-30 19:04:00,168.44,168.46,168.415,168.445,673000000.0
2008-07-30 19:05:00,168.45,168.46,168.375,168.375,678300000.0
2008-07-30 19:06:00,168.375,168.42,168.37,168.39,580600000.0
2008-07-30 19:07:00,168.39,168.42,168.39,168.405,573400001.0
2008-07-30 19:08:00,168.405,168.47,168.405,168.425,509500000.0
2008-07-30 19:09:00,168.425,168.435,168.41,168.415,375800000.0
2008-07-30 19:10:00,168.425,168.45,168.405,168.43,586600000.0
2008-07-30 19:11:00,168.43,168.465,168.43,168.46,415600000.0
2008-07-30 19:12:00,168.46,168.48,168.455,168.465,397800000.0
2008-07-30 19:13:00,168.465,168.48,168.44,168.44,361400000.0
2008-07-30 19:14:00,168.44,168.45,168.43,168.435,390400000.0
2008-07-30 19:15:00,168.435,168.45,168.41,168.42,361200000.0
2008-07-30 19:16:00,168.42,168.44,168.385,168.44,557100000.0
2008-07-30 19:17:00,168.44,168.46,168.415,168.415,523000000.0
2008-07-30 19:18:00,168.425,168.45,168.425,168.445,253900000.0
2008-07-30 19:19:00,168.445,168.48,168.435,168.435,324900000.0
2008-07-30 19:20:00,168.435,168.45,168.42,168.425,360200000.0
2008-07-30 19:21:00,168.43,168.45,168.41,168.445,228700000.0
2008-07-30 19:22:00,168.445,168.47,168.42,168.44,493700001.0
2008-07-30 19:23:00,168.44,168.465,168.42,168.45,242100000.0
2008-07-30 19:24:00,168.45,168.46,168.435,168.435,255000000.0
2008-07-30 19:25:00,168.435,168.45,168.42,168.42,381400001.0
2008-07-30 19:26:00,168.42,168.47,168.41,168.45,414700000.0
2008-07-30 19:27:00,168.45,168.45,168.43,168.43,310300000.0
2008-07-30 19:28:00,168.43,168.43,168.41,168.42,321400000.0
2008-07-30 19:29:00,168.42,168.44,168.42,168.43,280200000.0
2008-07-30 19:30:00,168.43,168.45,168.42,168.43,182100000.0
2008-07-30 19:31:00,168.43,168.46,168.42,168.46,230400000.0
2008-07-30 19:32:00,168.46,168.49,168.43,168.445,428100000.0
2008-07-30 19:33:00,168.45,168.47,168.445,168.45,121700000.0
2008-07-30 19:34:00,168.45,168.46,168.44,168.46,262700000.0
2008-07-30 19:35:00,168.45,168.495,168.435,168.435,456800000.0
2008-07-30 19:36:00,168.44,168.48,168.415,168.47,558400000.0
2008-07-30 19:37:00,168.47,168.48,168.445,168.46,459600000.0
2008-07-30 19:38:00,168.46,168.46,168.43,168.455,451100000.0
2008-07-30 19:39:00,168.45,168.45,168.425,168.43,238100000.0
2008-07-30 19:40:00,168.43,168.45,168.395,168.445,389500000.0
2008-07-30 19:41:00,168.445,168.46,168.445,168.45,248900000.0
2008-07-30 19:42:00,168.45,168.46,168.44,168.44,186900000.0
2008-07-30 19:43:00,168.44,168.46,168.44,168.45,173800000.0
2008-07-30 19:44:00,168.45,168.46,168.45,168.46,346000000.0
2008-07-30 19:45:00,168.46,168.48,168.46,168.46,172400000.0
2008-07-30 19:46:00,168.47,168.49,168.455,168.465,351200000.0
2008-07-30 19:47:00,168.465,168.47,168.455,168.46,172700000.0
2008-07-30 19:48:00,168.46,168.46,168.43,168.445,54000000.0
2008-07-30 19:49:00,168.445,168.45,168.43,168.435,338100000.0
2008-07-30 19:50:00,168.435,168.44,168.43,168.435,121100000.0
2008-07-30 19:51:00,168.44,168.47,168.425,168.47,403600000.0
2008-07-30 19:52:00,168.47,168.47,168.43,168.46,535300000.0
2008-07-30 19:53:00,168.46,168.48,168.43,168.445,604400000.0
2008-07-30 19:54:00,168.445,168.46,168.405,168.43,349000000.0
2008-07-30 19:55:00,168.44,168.44,168.37,168.39,381400000.0
2008-07-30 19:56:00,168.39,168.41,168.37,168.375,381400000.0
2008-07-30 19:57:00,168.375,168.4,168.365,168.38,490100000.0
2008-07-30 19:58:00,168.38,168.38,168.34,168.36,221500000.0
2008-07-30 19:59:00,168.36,168.38,168.36,168.375,215500000.0
2008-07-30 20:00:00,168.375,168.39,168.355,168.375,161700000.0
2008-07-30 20:01:00,168.375,168.39,168.375,168.38,241100000.0
2008-07-30 20:02:00,168.39,168.4,168.37,168.385,294700000.0
2008-07-30 20:03:00,168.385,168.39,168.37,168.385,408100000.0
2008-07-30 20:04:00,168.385,168.4,168.38,168.4,168700000.0
2008-07-30 20:05:00,168.4,168.41,168.37,168.38,341300000.0
2008-07-30 20:06:00,168.375,168.39,168.345,168.365,332700000.0
2008-07-30 20:07:00,168.375,168.385,168.36,168.375,398500000.0
2008-07-30 20:08:00,168.38,168.395,168.37,168.385,357200000.0
2008-07-30 20:09:00,168.39,168.4,168.375,168.38,254300000.0
2008-07-30 20:10:00,168.38,168.38,168.365,168.38,572300000.0
2008-07-30 20:11:00,168.38,168.38,168.36,168.37,226600000.0
2008-07-30 20:12:00,168.37,168.38,168.36,168.36,117200000.0
2008-07-30 20:13:00,168.37,168.385,168.36,168.385,350600000.0
2008-07-30 20:14:00,168.385,168.41,168.375,168.4,275600000.0
2008-07-30 20:15:00,168.4,168.4,168.39,168.4,190900000.0
2008-07-30 20:16:00,168.4,168.43,168.39,168.405,386700000.0
2008-07-30 20:17:00,168.405,168.42,168.4,168.41,200400000.0
2008-07-30 20:18:00,168.41,168.43,168.385,168.41,367700000.0
2008-07-30 20:19:00,168.41,168.42,168.39,168.405,297400000.0
2008-07-30 20:20:00,168.405,168.43,168.395,168.41,341600000.0
2008-07-30 20:21:00,168.405,168.42,168.405,168.405,577700000.0
2008-07-30 20:22:00,168.405,168.43,168.405,168.415,159100000.0
2008-07-30 20:23:00,168.42,168.43,168.41,168.425,291600000.0
2008-07-30 20:24:00,168.42,168.46,168.42,168.45,458300000.0
2008-07-30 20:25:00,168.445,168.475,168.445,168.46,350700000.0
2008-07-30 20:26:00,168.46,168.46,168.44,168.455,328500000.0
2008-07-30 20:27:00,168.455,168.475,168.445,168.455,301800000.0
2008-07-30 20:28:00,168.46,168.46,168.44,168.45,336300000.0
2008-07-30 20:29:00,168.445,168.49,168.445,168.48,310800000.0
2008-07-30 20:30:00,168.48,168.48,168.43,168.45,267700000.0
2008-07-30 20:31:00,168.45,168.46,168.44,168.46,179000000.0
2008-07-30 20:32:00,168.455,168.49,168.455,168.48,227900000.0
2008-07-30 20:33:00,168.485,168.49,168.46,168.46,244100000.0
2008-07-30 20:34:00,168.46,168.47,168.43,168.44,297900001.0
2008-07-30 20:35:00,168.445,168.445,168.42,168.425,493700000.0
2008-07-30 20:36:00,168.425,168.44,168.42,168.43,174800000.0
2008-07-30 20:37:00,168.43,168.45,168.42,168.425,269200000.0
2008-07-30 20:38:00,168.43,168.43,168.41,168.41,294900000.0
2008-07-30 20:39:00,168.41,168.43,168.41,168.415,348800000.0
2008-07-30 20:40:00,168.415,168.42,168.4,168.405,167000000.0
2008-07-30 20:41:00,168.41,168.42,168.4,168.405,219700000.0
2008-07-30 20:42:00,168.405,168.41,168.375,168.39,363300000.0
2008-07-30 20:43:00,168.39,168.405,168.38,168.38,125200000.0
2008-07-30 20:44:00,168.38,168.4,168.38,168.39,311100000.0
2008-07-30 20:45:00,168.395,168.41,168.385,168.39,356700000.0
2008-07-30 20:46:00,168.385,168.395,168.38,168.39,181200000.0
2008-07-30 20:47:00,168.39,168.4,168.385,168.4,84900000.0
2008-07-30 20:48:00,168.4,168.4,168.39,168.39,180600000.0
2008-07-30 20:49:00,168.39,168.4,168.385,168.395,156600000.0
2008-07-30 20:50:00,168.395,168.42,168.39,168.41,476500000.0
2008-07-30 20:51:00,168.41,168.44,168.41,168.43,270900000.0
2008-07-30 20:52:00,168.43,168.43,168.415,168.42,165000000.0
2008-07-30 20:53:00,168.42,168.43,168.41,168.42,284000000.0
2008-07-30 20:54:00,168.42,168.43,168.415,168.42,192600000.0
2008-07-30 20:55:00,168.42,168.43,168.4,168.43,249000000.0
2008-07-30 20:56:00,168.43,168.43,168.415,168.42,100600000.0
2008-07-30 20:57:00,168.42,168.42,168.4,168.42,220800000.0
2008-07-30 20:58:00,168.42,168.42,168.375,168.38,225100000.0
2008-07-30 20:59:00,168.38,168.38,168.36,168.375,447300000.0
2008-07-30 21:00:00,168.375,168.375,168.33,168.36,304400000.0
2008-07-30 21:01:00,168.36,168.36,168.33,168.34,259200000.0
2008-07-30 21:02:00,168.34,168.345,168.325,168.34,203400000.0
2008-07-30 21:03:00,168.35,168.35,168.325,168.335,198100000.0
2008-07-30 21:04:00,168.34,168.34,168.315,168.33,170400000.0
2008-07-30 21:05:00,168.33,168.34,168.305,168.325,144800000.0
2008-07-30 21:06:00,168.32,168.33,168.31,168.31,331000000.0
2008-07-30 21:07:00,168.32,168.32,168.27,168.27,244500000.0
2008-07-30 21:08:00,168.27,168.31,168.27,168.29,341200000.0
2008-07-30 21:09:00,168.29,168.3,168.25,168.255,323000000.0
2008-07-30 21:10:00,168.255,168.27,168.255,168.27,225800000.0
2008-07-30 21:11:00,168.27,168.27,168.245,168.245,217800000.0
2008-07-30 21:12:00,168.245,168.26,168.225,168.255,280200000.0
2008-07-30 21:13:00,168.255,168.26,168.24,168.255,113400000.0
2008-07-30 21:14:00,168.26,168.27,168.245,168.26,252500000.0
2008-07-30 21:15:00,168.26,168.285,168.255,168.255,192300000.0
2008-07-30 21:16:00,168.255,168.26,168.215,168.215,308600000.0
2008-07-30 21:17:00,168.225,168.265,168.225,168.235,405300000.0
2008-07-30 21:18:00,168.235,168.25,168.225,168.23,191900000.0
2008-07-30 21:19:00,168.24,168.26,168.22,168.26,236400000.0
2008-07-30 21:20:00,168.26,168.26,168.225,168.245,348500000.0
2008-07-30 21:21:00,168.245,168.26,168.225,168.24,435000000.0
2008-07-30 21:22:00,168.23,168.24,168.21,168.23,445600000.0
2008-07-30 21:23:00,168.23,168.25,168.23,168.24,189500000.0
2008-07-30 21:24:00,168.25,168.25,168.24,168.25,103800000.0
2008-07-30 21:25:00,168.25,168.26,168.24,168.25,107000000.0
2008-07-30 21:26:00,168.245,168.26,168.235,168.245,85800000.0
2008-07-30 21:27:00,168.245,168.25,168.22,168.225,193900000.0
2008-07-30 21:28:00,168.23,168.26,168.225,168.26,163500000.0
2008-07-30 21:29:00,168.26,168.275,168.24,168.26,288200000.0
2008-07-30 21:30:00,168.265,168.28,168.24,168.27,316700000.0
2008-07-30 21:31:00,168.275,168.29,168.255,168.275,282900000.0
2008-07-30 21:32:00,168.28,168.34,168.27,168.305,338500000.0
2008-07-30 21:33:00,168.305,168.31,168.265,168.285,232900000.0
2008-07-30 21:34:00,168.29,168.29,168.25,168.27,226600000.0
2008-07-30 21:35:00,168.27,168.29,168.26,168.29,157800000.0
2008-07-30 21:36:00,168.285,168.3,168.285,168.3,45000000.0
2008-07-30 21:37:00,168.3,168.3,168.28,168.285,207200000.0
2008-07-30 21:38:00,168.285,168.295,168.28,168.28,145000000.0
2008-07-30 21:39:00,168.29,168.33,168.275,168.32,206700000.0
2008-07-30 21:40:00,168.33,168.33,168.29,168.315,128000000.0
2008-07-30 21:41:00,168.315,168.34,168.31,168.34,42200000.0
2008-07-30 21:42:00,168.34,168.345,168.325,168.345,58500000.0
2008-07-30 21:43:00,168.345,168.35,168.34,168.34,21700000.0
2008-07-30 21:44:00,168.34,168.35,168.31,168.31,92700000.0
2008-07-30 21:45:00,168.31,168.32,168.295,168.31,136200000.0
2008-07-30 21:46:00,168.31,168.31,168.29,168.31,90900000.0
2008-07-30 21:47:00,168.3,168.3,168.285,168.3,115100000.0
2008-07-30 21:48:00,168.295,168.315,168.29,168.3,155000000.0
2008-07-30 21:49:00,168.315,168.32,168.29,168.305,140400000.0
2008-07-30 21:50:00,168.305,168.345,168.305,168.345,65200000.0
2008-07-30 21:51:00,168.35,168.36,168.335,168.345,168100000.0
2008-07-30 21:52:00,168.35,168.37,168.345,168.37,216400000.0
2008-07-30 21:53:00,168.37,168.37,168.365,168.365,37500000.0
2008-07-30 21:54:00,168.365,168.38,168.355,168.355,162100000.0
2008-07-30 21:55:00,168.355,168.38,168.355,168.365,107000000.0
2008-07-30 21:56:00,168.365,168.37,168.345,168.345,170500000.0
2008-07-30 21:57:00,168.35,168.355,168.345,168.345,48400000.0
2008-07-30 21:58:00,168.345,168.345,168.325,168.34,247600000.0
2008-07-30 21:59:00,168.35,168.35,168.34,168.34,27000000.0
2008-07-30 22:00:00,168.335,168.34,168.33,168.335,56200000.0
2008-07-30 22:01:00,168.335,168.36,168.33,168.335,29300000.0
2008-07-30 22:02:00,168.34,168.35,168.335,168.35,8100000.0
2008-07-30 22:03:00,168.33,168.35,168.33,168.35,34400000.0
2008-07-30 22:04:00,168.345,168.38,168.335,168.335,214862000.0
2008-07-30 22:05:00,168.34,168.35,168.32,168.335,168400000.0
2008-07-30 22:06:00,168.34,168.35,168.33,168.345,71000000.0
2008-07-30 22:07:00,168.345,168.38,168.34,168.36,151100000.0
2008-07-30 22:08:00,168.37,168.39,168.365,168.39,107800000.0
2008-07-30 22:09:00,168.37,168.4,168.37,168.37,46000000.0
2008-07-30 22:10:00,168.385,168.385,168.36,168.375,42300000.0
2008-07-30 22:11:00,168.38,168.38,168.365,168.365,25500000.0
2008-07-30 22:12:00,168.365,168.37,168.365,168.37,56200000.0
2008-07-30 22:13:00,168.37,168.37,168.355,168.37,28100000.0
2008-07-30 22:14:00,168.37,168.38,168.365,168.37,17600000.0
2008-07-30 22:15:00,168.38,168.39,168.355,168.355,52300000.0
2008-07-30 22:16:00,168.355,168.38,168.355,168.37,51300000.0
2008-07-30 22:17:00,168.365,168.39,168.36,168.37,78300000.0
2008-07-30 22:18:00,168.365,168.38,168.35,168.355,80600000.0
2008-07-30 22:19:00,168.355,168.38,168.35,168.36,139808000.0
2008-07-30 22:20:00,168.36,168.36,168.35,168.36,37800000.0
2008-07-30 22:21:00,168.36,168.37,168.35,168.35,44300000.0
2008-07-30 22:22:00,168.35,168.36,168.35,168.36,19400000.0
2008-07-30 22:23:00,168.36,168.36,168.35,168.35,10200000.0
2008-07-30 22:24:00,168.35,168.37,168.35,168.36,34900000.0
2008-07-30 22:25:00,168.36,168.39,168.36,168.38,42900000.0
2008-07-30 22:26:00,168.39,168.39,168.38,168.38,12000000.0
2008-07-30 22:27:00,168.39,168.39,168.37,168.37,12000000.0
2008-07-30 22:28:00,168.37,168.41,168.36,168.39,141000000.0
2008-07-30 22:29:00,168.39,168.39,168.37,168.37,72800000.0
2008-07-30 22:30:00,168.37,168.39,168.35,168.37,79100000.0
2008-07-30 22:31:00,168.38,168.39,168.38,168.39,13000000.0
2008-07-30 22:32:00,168.38,168.42,168.38,168.41,63400000.0
2008-07-30 22:33:00,168.4,168.44,168.4,168.43,90000000.0
2008-07-30 22:34:00,168.43,168.44,168.43,168.44,67100000.0
2008-07-30 22:35:00,168.44,168.44,168.425,168.43,42500000.0
2008-07-30 22:36:00,168.43,168.44,168.43,168.43,35700000.0
2008-07-30 22:37:00,168.425,168.43,168.42,168.43,6700000.0
2008-07-30 22:38:00,168.43,168.43,168.41,168.42,23500000.0
2008-07-30 22:39:00,168.41,168.42,168.39,168.41,83800000.0
2008-07-30 22:40:00,168.41,168.41,168.4,168.4,44900000.0
2008-07-30 22:41:00,168.4,168.41,168.4,168.41,6000000.0
2008-07-30 22:42:00,168.405,168.415,168.4,168.41,25800000.0
2008-07-30 22:43:00,168.41,168.41,168.38,168.4,76800000.0
2008-07-30 22:44:00,168.395,168.45,168.395,168.45,32000000.0
2008-07-30 22:45:00,168.445,168.455,168.44,168.45,38900000.0
2008-07-30 22:46:00,168.45,168.46,168.44,168.45,52900000.0
2008-07-30 22:47:00,168.44,168.47,168.43,168.45,73200000.0
2008-07-30 22:48:00,168.455,168.47,168.45,168.45,79700000.0
2008-07-30 22:49:00,168.45,168.46,168.45,168.45,32600000.0
2008-07-30 22:50:00,168.45,168.46,168.415,168.43,66300000.0
2008-07-30 22:51:00,168.43,168.44,168.43,168.43,19700000.0
2008-07-30 22:52:00,168.44,168.44,168.43,168.43,9600000.0
2008-07-30 22:53:00,168.42,168.44,168.42,168.435,30000000.0
2008-07-30 22:54:00,168.435,168.435,168.435,168.435,2300000.0
2008-07-30 22:55:00,168.435,168.435,168.42,168.42,38900000.0
2008-07-30 22:56:00,168.43,168.43,168.41,168.41,25500000.0
2008-07-30 22:57:00,168.41,168.41,168.39,168.4,20300000.0
2008-07-30 22:58:00,168.4,168.41,168.4,168.4,33000000.0
2008-07-30 22:59:00,168.4,168.41,168.4,168.41,18500000.0
2008-07-30 23:00:00,168.405,168.405,168.335,168.38,115800000.0
2008-07-30 23:01:00,168.38,168.39,168.37,168.385,55900000.0
2008-07-30 23:02:00,168.385,168.39,168.38,168.39,57900000.0
2008-07-30 23:03:00,168.39,168.39,168.39,168.39,3600000.0
2008-07-30 23:04:00,168.385,168.39,168.38,168.38,46200000.0
2008-07-30 23:05:00,168.39,168.4,168.38,168.385,59900000.0
2008-07-30 23:06:00,168.385,168.39,168.37,168.37,33600000.0
2008-07-30 23:07:00,168.37,168.375,168.335,168.335,59600000.0
2008-07-30 23:08:00,168.335,168.345,168.32,168.32,31600000.0
2008-07-30 23:09:00,168.32,168.355,168.32,168.35,41000000.0
2008-07-30 23:10:00,168.34,168.35,168.34,168.34,17500000.0
2008-07-30 23:11:00,168.33,168.365,168.325,168.355,123000000.0
2008-07-30 23:12:00,168.36,168.365,168.35,168.36,89075000.0
2008-07-30 23:13:00,168.36,168.37,168.36,168.36,18300000.0
2008-07-30 23:14:00,168.35,168.385,168.35,168.38,77400000.0
2008-07-30 23:15:00,168.38,168.4,168.38,168.4,92600000.0
2008-07-30 23:16:00,168.41,168.41,168.41,168.41,1300000.0
2008-07-30 23:17:00,168.42,168.42,168.41,168.41,18800000.0
2008-07-30 23:18:00,168.42,168.42,168.4,168.4,27300000.0
2008-07-30 23:19:00,168.41,168.41,168.4,168.41,4900000.0
2008-07-30 23:20:00,168.4,168.41,168.4,168.41,22200000.0
2008-07-30 23:21:00,168.42,168.43,168.42,168.43,4800000.0
2008-07-30 23:22:00,168.42,168.43,168.395,168.41,44800000.0
2008-07-30 23:23:00,168.4,168.41,168.4,168.41,5100000.0
2008-07-30 23:24:00,168.42,168.42,168.41,168.41,3800000.0
2008-07-30 23:25:00,168.42,168.42,168.41,168.41,3800000.0
2008-07-30 23:27:00,168.4,168.41,168.4,168.41,3800000.0
2008-07-30 23:28:00,168.4,168.405,168.395,168.405,3800000.0
2008-07-30 23:29:00,168.4,168.41,168.4,168.41,1200000.0
2008-07-30 23:30:00,168.42,168.42,168.42,168.42,1200000.0
2008-07-30 23:31:00,168.41,168.42,168.4,168.41,15600000.0
2008-07-30 23:32:00,168.42,168.42,168.4,168.42,8400000.0
2008-07-30 23:33:00,168.395,168.42,168.395,168.42,6000000.0
2008-07-30 23:34:00,168.41,168.41,168.4,168.4,6000000.0
2008-07-30 23:35:00,168.375,168.395,168.375,168.395,28400000.0
2008-07-30 23:36:00,168.41,168.41,168.41,168.41,4800000.0
2008-07-30 23:37:00,168.4,168.41,168.4,168.41,2500000.0
2008-07-30 23:38:00,168.41,168.42,168.41,168.42,26200000.0
2008-07-30 23:39:00,168.43,168.44,168.42,168.42,8400000.0
2008-07-30 23:40:00,168.4,168.4,168.4,168.4,14300000.0
2008-07-30 23:41:00,168.41,168.41,168.41,168.41,1300000.0
2008-07-30 23:42:00,168.42,168.42,168.42,168.42,1200000.0
2008-07-30 23:43:00,168.43,168.44,168.42,168.42,19900000.0
2008-07-30 23:44:00,168.41,168.415,168.405,168.415,29200000.0
2008-07-30 23:47:00,168.41,168.41,168.4,168.41,6600000.0
2008-07-30 23:48:00,168.42,168.42,168.4,168.41,6600000.0
2008-07-30 23:49:00,168.41,168.41,168.41,168.41,1200000.0
2008-07-30 23:50:00,168.4,168.405,168.4,168.405,10000000.0
2008-07-30 23:51:00,168.41,168.42,168.4,168.42,18100000.0
2008-07-30 23:52:00,168.42,168.42,168.42,168.42,1000000.0
2008-07-30 23:53:00,168.42,168.42,168.335,168.34,38100000.0
2008-07-30 23:54:00,168.34,168.38,168.33,168.38,24700000.0
2008-07-30 23:55:00,168.37,168.37,168.36,168.37,29700000.0
2008-07-30 23:56:00,168.37,168.39,168.345,168.36,89900000.0
2008-07-30 23:57:00,168.36,168.37,168.35,168.36,62600000.0
2008-07-30 23:58:00,168.36,168.37,168.34,168.36,63100000.0
2008-07-30 23:59:00,168.37,168.37,168.345,168.35,12200000.0
2008-07-31 00:00:00,168.36,168.36,168.32,168.33,14400000.0
2008-07-31 00:01:00,168.33,168.37,168.32,168.36,46500000.0
2008-07-31 00:02:00,168.36,168.36,168.35,168.36,8800000.0
2008-07-31 00:03:00,168.36,168.39,168.34,168.36,32800000.0
2008-07-31 00:04:00,168.37,168.39,168.36,168.39,11800000.0
2008-07-31 00:05:00,168.38,168.4,168.38,168.4,27300000.0
2008-07-31 00:06:00,168.39,168.39,168.39,168.39,3200000.0
2008-07-31 00:07:00,168.39,168.39,168.39,168.39,13200000.0
2008-07-31 00:08:00,168.39,168.39,168.38,168.39,15100000.0
2008-07-31 00:09:00,168.39,168.39,168.37,168.38,8600000.0
2008-07-31 00:10:00,168.38,168.39,168.38,168.39,6600000.0
2008-07-31 00:11:00,168.38,168.39,168.38,168.38,8800000.0
2008-07-31 00:12:00,168.38,168.38,168.38,168.38,4600000.0
2008-07-31 00:13:00,168.355,168.38,168.355,168.38,10200000.0
2008-07-31 00:14:00,168.37,168.37,168.37,168.37,7800000.0
2008-07-31 00:15:00,168.37,168.37,168.36,168.36,9800000.0
2008-07-31 00:16:00,168.36,168.37,168.36,168.37,9600000.0
2008-07-31 00:17:00,168.36,168.38,168.34,168.34,14000000.0
2008-07-31 00:18:00,168.36,168.4,168.36,168.39,22300000.0
2008-07-31 00:19:00,168.39,168.4,168.38,168.39,6800000.0
2008-07-31 00:20:00,168.4,168.4,168.38,168.38,18200000.0
2008-07-31 00:21:00,168.39,168.4,168.38,168.39,10000000.0
2008-07-31 00:22:00,168.38,168.39,168.38,168.39,14400000.0
2008-07-31 00:23:00,168.38,168.4,168.38,168.39,9600000.0
2008-07-31 00:24:00,168.38,168.38,168.38,168.38,26300000.0
2008-07-31 00:25:00,168.39,168.4,168.38,168.38,19600000.0
2008-07-31 00:26:00,168.39,168.41,168.39,168.4,22100000.0
2008-07-31 00:27:00,168.4,168.4,168.39,168.4,4200000.0
2008-07-31 00:28:00,168.39,168.39,168.37,168.39,40400000.0
2008-07-31 00:29:00,168.38,168.39,168.38,168.39,12200000.0
2008-07-31 00:30:00,168.38,168.39,168.38,168.38,17800000.0
2008-07-31 00:31:00,168.38,168.38,168.38,168.38,6400000.0
2008-07-31 00:32:00,168.37,168.39,168.37,168.38,12100000.0
2008-07-31 00:33:00,168.39,168.39,168.38,168.38,14200000.0
2008-07-31 00:34:00,168.38,168.38,168.37,168.38,24800000.0
2008-07-31 00:35:00,168.38,168.38,168.38,168.38,13200000.0
2008-07-31 00:36:00,168.38,168.38,168.37,168.38,24400000.0
2008-07-31 00:37:00,168.37,168.37,168.37,168.37,1000000.0
2008-07-31 00:38:00,168.37,168.38,168.37,168.37,7800000.0
2008-07-31 00:39:00,168.38,168.38,168.38,168.38,1000000.0
2008-07-31 00:40:00,168.37,168.37,168.36,168.36,5600000.0
2008-07-31 00:41:00,168.36,168.36,168.35,168.35,18100000.0
2008-07-31 00:42:00,168.36,168.37,168.36,168.36,14000000.0
2008-07-31 00:43:00,168.36,168.36,168.36,168.36,7800000.0
2008-07-31 00:44:00,168.36,168.36,168.36,168.36,11000000.0
2008-07-31 00:45:00,168.36,168.36,168.36,168.36,1000000.0
2008-07-31 00:46:00,168.355,168.355,168.355,168.355,1000000.0
2008-07-31 00:47:00,168.35,168.36,168.35,168.36,4400000.0
2008-07-31 00:48:00,168.36,168.37,168.36,168.36,3400000.0
2008-07-31 00:49:00,168.36,168.36,168.35,168.35,14200000.0
2008-07-31 00:50:00,168.35,168.35,168.35,168.35,13200000.0
2008-07-31 00:51:00,168.35,168.36,168.35,168.35,21800000.0
2008-07-31 00:52:00,168.35,168.36,168.35,168.36,13000000.0
2008-07-31 00:53:00,168.37,168.37,168.36,168.37,11800000.0
2008-07-31 00:54:00,168.37,168.39,168.37,168.38,17000000.0
2008-07-31 00:55:00,168.38,168.39,168.38,168.38,13400000.0
2008-07-31 00:56:00,168.39,168.39,168.38,168.39,15000000.0
2008-07-31 00:57:00,168.38,168.38,168.38,168.38,20800000.0
2008-07-31 00:58:00,168.38,168.39,168.38,168.39,5400000.0
2008-07-31 00:59:00,168.385,168.385,168.365,168.38,5900000.0
2008-07-31 01:00:00,168.38,168.41,168.38,168.41,30500000.0
2008-07-31 01:01:00,168.4,168.4,168.39,168.39,7800000.0
2008-07-31 01:02:00,168.39,168.39,168.38,168.38,6600000.0
2008-07-31 01:03:00,168.38,168.39,168.38,168.39,11000000.0
2008-07-31 01:04:00,168.39,168.41,168.39,168.41,27900000.0
2008-07-31 01:05:00,168.4,168.41,168.39,168.39,30500000.0
2008-07-31 01:06:00,168.39,168.39,168.39,168.39,3400000.0
2008-07-31 01:07:00,168.385,168.39,168.38,168.38,28100000.0
2008-07-31 01:08:00,168.39,168.39,168.38,168.38,9800000.0
2008-07-31 01:09:00,168.38,168.38,168.37,168.38,15600000.0
2008-07-31 01:10:00,168.38,168.39,168.38,168.38,12200000.0
2008-07-31 01:11:00,168.375,168.39,168.375,168.38,7600000.0
2008-07-31 01:12:00,168.39,168.39,168.39,168.39,11000000.0
2008-07-31 01:13:00,168.39,168.39,168.36,168.38,30400000.0
2008-07-31 01:14:00,168.38,168.4,168.37,168.4,23800000.0
2008-07-31 01:15:00,168.41,168.41,168.39,168.4,49400000.0
2008-07-31 01:16:00,168.39,168.4,168.39,168.4,15000000.0
2008-07-31 01:17:00,168.41,168.41,168.39,168.39,20500000.0
2008-07-31 01:18:00,168.4,168.4,168.39,168.39,28200000.0
2008-07-31 01:19:00,168.39,168.4,168.39,168.4,14500000.0
2008-07-31 01:20:00,168.4,168.4,168.4,168.4,11200000.0
2008-07-31 01:21:00,168.4,168.41,168.39,168.41,17000000.0
2008-07-31 01:22:00,168.4,168.41,168.4,168.4,10000000.0
2008-07-31 01:23:00,168.41,168.41,168.39,168.4,15400000.0
2008-07-31 01:24:00,168.4,168.4,168.38,168.38,23100000.0
2008-07-31 01:25:00,168.38,168.38,168.37,168.38,8600000.0
2008-07-31 01:26:00,168.375,168.4,168.375,168.4,5400000.0
2008-07-31 01:27:00,168.39,168.4,168.39,168.39,140000005.0
2008-07-31 01:28:00,168.39,168.4,168.39,168.4,48400000.0
2008-07-31 01:29:00,168.4,168.4,168.38,168.38,11800000.0
2008-07-31 01:30:00,168.38,168.38,168.37,168.38,26000000.0
2008-07-31 01:31:00,168.38,168.4,168.375,168.38,41000000.0
2008-07-31 01:32:00,168.38,168.4,168.38,168.39,32400000.0
2008-07-31 01:33:00,168.39,168.39,168.38,168.39,22600000.0
2008-07-31 01:34:00,168.38,168.39,168.38,168.39,46100000.0
2008-07-31 01:35:00,168.39,168.39,168.38,168.39,19800000.0
2008-07-31 01:36:00,168.39,168.39,168.39,168.39,5600000.0
2008-07-31 01:38:00,168.39,168.39,168.39,168.39,2200000.0
2008-07-31 01:39:00,168.4,168.41,168.39,168.41,6400000.0
2008-07-31 01:40:00,168.41,168.41,168.4,168.41,24100000.0
2008-07-31 01:41:00,168.41,168.44,168.41,168.43,72300000.0
2008-07-31 01:42:00,168.43,168.43,168.42,168.43,10400000.0
2008-07-31 01:43:00,168.43,168.43,168.42,168.42,3200000.0
2008-07-31 01:44:00,168.415,168.415,168.41,168.41,11000000.0
2008-07-31 01:45:00,168.41,168.42,168.4,168.41,36400000.0
2008-07-31 01:46:00,168.42,168.45,168.4,168.41,115700000.0
2008-07-31 01:47:00,168.41,168.45,168.405,168.41,127100000.0
2008-07-31 01:48:00,168.41,168.45,168.41,168.45,103100000.0
2008-07-31 01:49:00,168.45,168.46,168.45,168.46,20600000.0
2008-07-31 01:50:00,168.46,168.475,168.45,168.47,84400000.0
2008-07-31 01:51:00,168.47,168.48,168.44,168.45,99000000.0
2008-07-31 01:52:00,168.45,168.48,168.45,168.47,48600000.0
2008-07-31 01:53:00,168.47,168.48,168.47,168.48,47200000.0
2008-07-31 01:54:00,168.49,168.55,168.49,168.51,329000001.0
2008-07-31 01:55:00,168.505,168.52,168.485,168.5,234700000.0
2008-07-31 01:56:00,168.5,168.52,168.5,168.52,61200000.0
2008-07-31 01:57:00,168.52,168.55,168.51,168.53,170000000.0
2008-07-31 01:58:00,168.53,168.54,168.49,168.5,167660000.0
2008-07-31 01:59:00,168.5,168.54,168.5,168.51,176730000.0
2008-07-31 02:00:00,168.5,168.51,168.465,168.47,95800000.0
2008-07-31 02:01:00,168.46,168.49,168.44,168.47,303900001.0
2008-07-31 02:02:00,168.47,168.47,168.44,168.45,273260000.0
2008-07-31 02:03:00,168.45,168.45,168.42,168.43,258230000.0
2008-07-31 02:04:00,168.43,168.44,168.41,168.41,63400000.0
2008-07-31 02:05:00,168.41,168.43,168.41,168.43,76500000.0
2008-07-31 02:06:00,168.44,168.455,168.43,168.43,104700000.0
2008-07-31 02:07:00,168.43,168.45,168.43,168.45,36500000.0
2008-07-31 02:08:00,168.45,168.46,168.44,168.45,95000000.0
2008-07-31 02:09:00,168.46,168.46,168.44,168.45,115800000.0
2008-07-31 02:10:00,168.45,168.47,168.45,168.47,100300000.0
2008-07-31 02:11:00,168.47,168.48,168.465,168.48,152260000.0
2008-07-31 02:12:00,168.47,168.48,168.46,168.47,77800000.0
2008-07-31 02:13:00,168.47,168.48,168.47,168.48,47500000.0
2008-07-31 02:14:00,168.48,168.48,168.47,168.48,33000000.0
2008-07-31 02:15:00,168.475,168.48,168.47,168.47,74630000.0
2008-07-31 02:16:00,168.47,168.48,168.45,168.46,252400000.0
2008-07-31 02:17:00,168.45,168.46,168.45,168.455,278500000.0
2008-07-31 02:18:00,168.45,168.45,168.41,168.44,322100000.0
2008-07-31 02:19:00,168.44,168.44,168.36,168.36,178160000.0
2008-07-31 02:20:00,168.37,168.41,168.37,168.41,131400000.0
2008-07-31 02:21:00,168.41,168.43,168.41,168.41,101300000.0
2008-07-31 02:22:00,168.41,168.42,168.41,168.42,29600000.0
2008-07-31 02:23:00,168.42,168.42,168.41,168.42,52530000.0
2008-07-31 02:24:00,168.42,168.43,168.4,168.42,91500000.0
2008-07-31 02:25:00,168.43,168.45,168.43,168.45,114400000.0
2008-07-31 02:26:00,168.46,168.48,168.45,168.48,74100000.0
2008-07-31 02:27:00,168.48,168.48,168.46,168.47,84400000.0
2008-07-31 02:28:00,168.48,168.49,168.47,168.47,83800000.0
2008-07-31 02:29:00,168.47,168.48,168.47,168.48,19600000.0
2008-07-31 02:30:00,168.48,168.48,168.47,168.48,39200000.0
2008-07-31 02:31:00,168.48,168.48,168.47,168.48,25000000.0
2008-07-31 02:32:00,168.48,168.48,168.47,168.48,83600000.0
2008-07-31 02:33:00,168.48,168.48,168.48,168.48,6600000.0
2008-07-31 02:35:00,168.48,168.48,168.48,168.48,48600000.0
2008-07-31 02:36:00,168.48,168.48,168.47,168.47,18400000.0
2008-07-31 02:37:00,168.47,168.47,168.46,168.46,54630000.0
2008-07-31 02:38:00,168.465,168.465,168.445,168.45,54400000.0
2008-07-31 02:39:00,168.45,168.46,168.45,168.45,24400000.0
2008-07-31 02:40:00,168.45,168.47,168.45,168.47,29000000.0
2008-07-31 02:41:00,168.47,168.47,168.44,168.44,49100000.0
2008-07-31 02:42:00,168.44,168.45,168.44,168.44,28400000.0
2008-07-31 02:43:00,168.44,168.45,168.43,168.45,44200000.0
2008-07-31 02:44:00,168.45,168.46,168.44,168.46,35600000.0
2008-07-31 02:45:00,168.46,168.47,168.46,168.47,85900000.0
2008-07-31 02:46:00,168.47,168.47,168.46,168.46,26200000.0
2008-07-31 02:47:00,168.46,168.46,168.46,168.46,10800000.0
2008-07-31 02:48:00,168.46,168.47,168.46,168.46,25800000.0
2008-07-31 02:49:00,168.45,168.46,168.43,168.45,139530000.0
2008-07-31 02:50:00,168.44,168.45,168.43,168.44,79400000.0
2008-07-31 02:51:00,168.44,168.44,168.42,168.42,90100000.0
2008-07-31 02:52:00,168.42,168.43,168.41,168.43,104300000.0
2008-07-31 02:53:00,168.43,168.445,168.43,168.44,54300000.0
2008-07-31 02:54:00,168.44,168.445,168.385,168.385,189500000.0
2008-07-31 02:55:00,168.395,168.4,168.345,168.35,238600000.0
2008-07-31 02:56:00,168.35,168.37,168.35,168.37,85300000.0
2008-07-31 02:57:00,168.37,168.37,168.37,168.37,10800000.0
2008-07-31 02:58:00,168.37,168.38,168.35,168.35,97300000.0
2008-07-31 02:59:00,168.36,168.36,168.35,168.35,26200000.0
2008-07-31 03:00:00,168.35,168.36,168.335,168.36,130300000.0
2008-07-31 03:01:00,168.35,168.37,168.34,168.36,90300000.0
2008-07-31 03:02:00,168.36,168.36,168.35,168.35,30100000.0
2008-07-31 03:03:00,168.35,168.36,168.34,168.34,75600000.0
2008-07-31 03:04:00,168.33,168.35,168.29,168.33,183530000.0
2008-07-31 03:05:00,168.33,168.335,168.31,168.32,201500000.0
2008-07-31 03:06:00,168.325,168.325,168.29,168.3,102900000.0
2008-07-31 03:07:00,168.3,168.325,168.3,168.32,99900000.0
2008-07-31 03:08:00,168.325,168.325,168.305,168.32,207900000.0
2008-07-31 03:09:00,168.31,168.335,168.31,168.32,178400000.0
2008-07-31 03:10:00,168.32,168.32,168.31,168.32,11300000.0
2008-07-31 03:11:00,168.32,168.32,168.3,168.31,31400000.0
2008-07-31 03:12:00,168.31,168.33,168.3,168.31,151300000.0
2008-07-31 03:13:00,168.32,168.335,168.31,168.31,69700000.0
2008-07-31 03:14:00,168.31,168.335,168.3,168.31,85600000.0
2008-07-31 03:15:00,168.315,168.33,168.3,168.3,192400000.0
2008-07-31 03:16:00,168.3,168.31,168.3,168.3,46700000.0
2008-07-31 03:17:00,168.31,168.35,168.31,168.33,136000000.0
2008-07-31 03:18:00,168.33,168.33,168.31,168.31,130500000.0
2008-07-31 03:19:00,168.31,168.33,168.31,168.33,30500000.0
2008-07-31 03:20:00,168.33,168.34,168.33,168.33,33600000.0
2008-07-31 03:21:00,168.33,168.33,168.31,168.31,53200000.0
2008-07-31 03:22:00,168.32,168.325,168.3,168.32,118300000.0
2008-07-31 03:23:00,168.32,168.32,168.3,168.3,21600000.0
2008-07-31 03:24:00,168.3,168.325,168.3,168.32,77600000.0
2008-07-31 03:25:00,168.32,168.33,168.32,168.33,87900000.0
2008-07-31 03:26:00,168.32,168.34,168.32,168.34,64900000.0
2008-07-31 03:27:00,168.345,168.35,168.325,168.33,63600000.0
2008-07-31 03:28:00,168.33,168.34,168.33,168.33,10000000.0
2008-07-31 03:29:00,168.335,168.34,168.33,168.33,36700000.0
2008-07-31 03:30:00,168.33,168.33,168.275,168.29,210600000.0
2008-07-31 03:31:00,168.28,168.28,168.24,168.26,243460000.0
2008-07-31 03:32:00,168.27,168.28,168.26,168.27,180900000.0
2008-07-31 03:33:00,168.27,168.28,168.24,168.25,106600000.0
2008-07-31 03:34:00,168.25,168.25,168.23,168.24,147200000.0
2008-07-31 03:35:00,168.24,168.25,168.225,168.23,151100000.0
2008-07-31 03:36:00,168.23,168.25,168.22,168.24,85200000.0
2008-07-31 03:37:00,168.24,168.26,168.24,168.26,111700000.0
2008-07-31 03:38:00,168.26,168.28,168.25,168.28,71700000.0
2008-07-31 03:39:00,168.27,168.29,168.26,168.29,134700000.0
2008-07-31 03:40:00,168.29,168.29,168.26,168.26,53300000.0
2008-07-31 03:41:00,168.25,168.27,168.245,168.27,49500000.0
2008-07-31 03:42:00,168.27,168.27,168.26,168.26,19900000.0
2008-07-31 03:43:00,168.26,168.27,168.26,168.27,42800000.0
2008-07-31 03:44:00,168.27,168.28,168.255,168.27,110300000.0
2008-07-31 03:45:00,168.28,168.28,168.27,168.27,50200000.0
2008-07-31 03:46:00,168.27,168.27,168.24,168.25,135500000.0
2008-07-31 03:47:00,168.25,168.27,168.24,168.245,178800000.0
2008-07-31 03:48:00,168.25,168.25,168.24,168.25,19700000.0
2008-07-31 03:49:00,168.25,168.27,168.25,168.25,151430000.0
2008-07-31 03:50:00,168.25,168.25,168.24,168.24,45200000.0
2008-07-31 03:51:00,168.24,168.25,168.23,168.25,138800000.0
2008-07-31 03:52:00,168.25,168.25,168.23,168.23,78100000.0
2008-07-31 03:53:00,168.23,168.23,168.21,168.21,123500000.0
2008-07-31 03:54:00,168.22,168.25,168.215,168.23,108700000.0
2008-07-31 03:55:00,168.23,168.24,168.22,168.23,41300000.0
2008-07-31 03:56:00,168.23,168.24,168.23,168.23,31200000.0
2008-07-31 03:57:00,168.23,168.23,168.22,168.23,48800000.0
2008-07-31 03:58:00,168.23,168.24,168.23,168.23,38000000.0
2008-07-31 03:59:00,168.24,168.255,168.22,168.25,203400000.0
2008-07-31 04:00:00,168.25,168.28,168.24,168.26,189030000.0
2008-07-31 04:01:00,168.26,168.26,168.23,168.24,124400000.0
2008-07-31 04:02:00,168.24,168.25,168.23,168.24,122860000.0
2008-07-31 04:03:00,168.25,168.25,168.24,168.24,148000000.0
2008-07-31 04:04:00,168.24,168.26,168.24,168.26,133400000.0
2008-07-31 04:05:00,168.26,168.26,168.25,168.25,45900000.0
2008-07-31 04:06:00,168.25,168.25,168.22,168.23,151900000.0
2008-07-31 04:07:00,168.23,168.24,168.22,168.22,84100000.0
2008-07-31 04:08:00,168.22,168.24,168.21,168.23,169400000.0
2008-07-31 04:09:00,168.23,168.24,168.22,168.23,91400000.0
2008-07-31 04:10:00,168.23,168.23,168.21,168.22,98300000.0
2008-07-31 04:11:00,168.23,168.24,168.215,168.22,62100000.0
2008-07-31 04:12:00,168.23,168.23,168.225,168.225,6700000.0
2008-07-31 04:13:00,168.225,168.225,168.2,168.21,110800000.0
2008-07-31 04:14:00,168.21,168.225,168.195,168.22,124000000.0
2008-07-31 04:15:00,168.22,168.22,168.19,168.2,101900000.0
2008-07-31 04:16:00,168.2,168.21,168.2,168.2,62400000.0
2008-07-31 04:17:00,168.21,168.23,168.2,168.21,126400000.0
2008-07-31 04:18:00,168.21,168.24,168.2,168.23,127000000.0
2008-07-31 04:19:00,168.24,168.25,168.23,168.23,144100000.0
2008-07-31 04:20:00,168.24,168.26,168.24,168.25,78100000.0
2008-07-31 04:21:00,168.26,168.26,168.24,168.26,115800000.0
2008-07-31 04:22:00,168.26,168.28,168.26,168.27,123300000.0
2008-07-31 04:23:00,168.27,168.27,168.26,168.26,29200000.0
2008-07-31 04:24:00,168.26,168.28,168.25,168.28,126800000.0
2008-07-31 04:25:00,168.27,168.29,168.27,168.27,65700000.0
2008-07-31 04:26:00,168.27,168.28,168.27,168.28,112900000.0
2008-07-31 04:27:00,168.28,168.31,168.28,168.31,90900000.0
2008-07-31 04:28:00,168.3,168.31,168.29,168.29,77900000.0
2008-07-31 04:29:00,168.3,168.3,168.28,168.29,85500000.0
2008-07-31 04:30:00,168.28,168.29,168.255,168.255,62600000.0
2008-07-31 04:31:00,168.26,168.27,168.26,168.27,17700000.0
2008-07-31 04:32:00,168.27,168.28,168.27,168.28,159100000.0
2008-07-31 04:33:00,168.28,168.29,168.27,168.27,42200000.0
2008-07-31 04:34:00,168.28,168.29,168.28,168.29,11000000.0
2008-07-31 04:35:00,168.28,168.29,168.26,168.26,90400000.0
2008-07-31 04:36:00,168.26,168.28,168.26,168.26,88500000.0
2008-07-31 04:37:00,168.27,168.29,168.27,168.28,76900000.0
2008-07-31 04:38:00,168.28,168.32,168.28,168.32,200900000.0
2008-07-31 04:39:00,168.32,168.34,168.31,168.33,236300000.0
2008-07-31 04:40:00,168.33,168.33,168.32,168.32,104100000.0
2008-07-31 04:41:00,168.32,168.33,168.32,168.32,40100000.0
2008-07-31 04:42:00,168.32,168.33,168.31,168.32,48000000.0
2008-07-31 04:43:00,168.32,168.32,168.32,168.32,14800000.0
2008-07-31 04:44:00,168.32,168.33,168.32,168.32,18700000.0
2008-07-31 04:45:00,168.32,168.33,168.31,168.32,86300000.0
2008-07-31 04:46:00,168.32,168.32,168.31,168.31,49000000.0
2008-07-31 04:47:00,168.31,168.31,168.3,168.3,11000000.0
2008-07-31 04:48:00,168.3,168.3,168.29,168.3,36500000.0
2008-07-31 04:49:00,168.3,168.3,168.3,168.3,5400000.0
2008-07-31 04:50:00,168.3,168.3,168.28,168.29,44400000.0
2008-07-31 04:51:00,168.29,168.29,168.27,168.27,75700000.0
2008-07-31 04:52:00,168.27,168.28,168.27,168.27,45300000.0
2008-07-31 04:53:00,168.27,168.27,168.27,168.27,2200000.0
2008-07-31 04:54:00,168.27,168.28,168.26,168.27,50700000.0
2008-07-31 04:55:00,168.26,168.27,168.26,168.26,18000000.0
2008-07-31 04:56:00,168.26,168.27,168.26,168.26,31100000.0
2008-07-31 04:57:00,168.26,168.26,168.26,168.26,16000000.0
2008-07-31 04:58:00,168.26,168.26,168.25,168.25,29000000.0
2008-07-31 04:59:00,168.26,168.26,168.25,168.25,26400000.0
2008-07-31 05:00:00,168.25,168.26,168.25,168.26,68700000.0
2008-07-31 05:01:00,168.26,168.26,168.26,168.26,3200000.0
2008-07-31 05:02:00,168.26,168.265,168.24,168.24,97600000.0
2008-07-31 05:03:00,168.235,168.25,168.23,168.24,163600000.0
2008-07-31 05:04:00,168.24,168.25,168.24,168.25,17800000.0
2008-07-31 05:05:00,168.25,168.26,168.24,168.24,112600000.0
2008-07-31 05:06:00,168.25,168.25,168.24,168.25,39600000.0
2008-07-31 05:07:00,168.25,168.25,168.23,168.23,61300000.0
2008-07-31 05:08:00,168.23,168.23,168.23,168.23,40500000.0
2008-07-31 05:09:00,168.23,168.24,168.23,168.23,64200000.0
2008-07-31 05:10:00,168.23,168.25,168.23,168.25,37800000.0
2008-07-31 05:11:00,168.25,168.285,168.24,168.28,172800000.0
2008-07-31 05:12:00,168.28,168.28,168.27,168.28,49000000.0
2008-07-31 05:13:00,168.28,168.28,168.27,168.28,55500000.0
2008-07-31 05:14:00,168.28,168.295,168.275,168.275,39500000.0
2008-07-31 05:15:00,168.28,168.29,168.28,168.28,28500000.0
2008-07-31 05:16:00,168.29,168.295,168.28,168.28,36000000.0
2008-07-31 05:17:00,168.29,168.295,168.28,168.28,48000000.0
2008-07-31 05:18:00,168.28,168.28,168.27,168.28,13300000.0
2008-07-31 05:19:00,168.28,168.29,168.27,168.29,68700000.0
2008-07-31 05:20:00,168.29,168.29,168.27,168.28,43200000.0
2008-07-31 05:21:00,168.28,168.29,168.27,168.27,24300000.0
2008-07-31 05:22:00,168.27,168.28,168.26,168.28,27000000.0
2008-07-31 05:23:00,168.28,168.28,168.28,168.28,7400000.0
2008-07-31 05:24:00,168.28,168.28,168.27,168.27,8800000.0
2008-07-31 05:25:00,168.28,168.29,168.28,168.29,17200000.0
2008-07-31 05:26:00,168.29,168.3,168.29,168.3,13200000.0
2008-07-31 05:27:00,168.3,168.3,168.29,168.3,59000000.0
2008-07-31 05:28:00,168.29,168.3,168.29,168.3,19600000.0
2008-07-31 05:29:00,168.3,168.3,168.29,168.29,27400000.0
2008-07-31 05:30:00,168.29,168.31,168.26,168.26,137100000.0
2008-07-31 05:31:00,168.26,168.27,168.26,168.27,53300000.0
2008-07-31 05:32:00,168.28,168.28,168.26,168.26,40200000.0
2008-07-31 05:33:00,168.26,168.27,168.26,168.26,17400000.0
2008-07-31 05:34:00,168.26,168.28,168.26,168.27,26700000.0
2008-07-31 05:35:00,168.27,168.27,168.26,168.27,28600000.0
2008-07-31 05:36:00,168.27,168.275,168.23,168.24,157200000.0
2008-07-31 05:37:00,168.23,168.24,168.22,168.23,92500000.0
2008-07-31 05:38:00,168.23,168.23,168.19,168.22,206600000.0
2008-07-31 05:39:00,168.22,168.26,168.22,168.25,186900000.0
2008-07-31 05:40:00,168.25,168.26,168.25,168.25,89700000.0
2008-07-31 05:41:00,168.25,168.27,168.24,168.24,105700000.0
2008-07-31 05:42:00,168.24,168.25,168.22,168.23,30130000.0
2008-07-31 05:43:00,168.23,168.24,168.22,168.24,164000000.0
2008-07-31 05:44:00,168.24,168.24,168.23,168.23,25000000.0
2008-07-31 05:45:00,168.24,168.28,168.24,168.28,144300000.0
2008-07-31 05:46:00,168.28,168.29,168.27,168.28,90800000.0
2008-07-31 05:47:00,168.28,168.28,168.27,168.27,16000000.0
2008-07-31 05:48:00,168.27,168.29,168.26,168.29,103200000.0
2008-07-31 05:49:00,168.29,168.32,168.28,168.32,263900000.0
2008-07-31 05:50:00,168.32,168.33,168.31,168.31,98900000.0
2008-07-31 05:51:00,168.32,168.33,168.3,168.3,104800000.0
2008-07-31 05:52:00,168.3,168.305,168.3,168.3,21600000.0
2008-07-31 05:53:00,168.3,168.32,168.3,168.32,40600000.0
2008-07-31 05:54:00,168.32,168.32,168.31,168.32,43800000.0
2008-07-31 05:55:00,168.32,168.33,168.32,168.32,55800000.0
2008-07-31 05:56:00,168.32,168.32,168.32,168.32,34400000.0
2008-07-31 05:57:00,168.32,168.33,168.32,168.32,74600000.0
2008-07-31 05:58:00,168.32,168.33,168.32,168.32,52600000.0
2008-07-31 05:59:00,168.32,168.32,168.3,168.3,60400000.0
2008-07-31 06:00:00,168.3,168.31,168.29,168.31,100500000.0
2008-07-31 06:01:00,168.31,168.33,168.31,168.33,72800000.0
2008-07-31 06:02:00,168.33,168.33,168.31,168.31,40200000.0
2008-07-31 06:03:00,168.31,168.31,168.3,168.31,52200000.0
2008-07-31 06:04:00,168.31,168.325,168.305,168.31,77400000.0
2008-07-31 06:05:00,168.31,168.31,168.29,168.3,127800000.0
2008-07-31 06:06:00,168.3,168.3,168.28,168.28,44600000.0
2008-07-31 06:07:00,168.28,168.3,168.28,168.29,37800000.0
2008-07-31 06:08:00,168.29,168.29,168.28,168.29,13200000.0
2008-07-31 06:09:00,168.28,168.3,168.27,168.28,138300000.0
2008-07-31 06:10:00,168.28,168.28,168.27,168.27,16900000.0
2008-07-31 06:11:00,168.28,168.28,168.23,168.25,106530000.0
2008-07-31 06:12:00,168.25,168.26,168.24,168.26,77300000.0
2008-07-31 06:13:00,168.26,168.28,168.26,168.27,92000000.0
2008-07-31 06:14:00,168.27,168.28,168.26,168.28,50700000.0
2008-07-31 06:15:00,168.28,168.3,168.28,168.3,133800000.0
2008-07-31 06:16:00,168.3,168.32,168.3,168.31,110200000.0
2008-07-31 06:17:00,168.31,168.32,168.275,168.3,197030000.0
2008-07-31 06:18:00,168.3,168.31,168.275,168.28,162500000.0
2008-07-31 06:19:00,168.285,168.285,168.27,168.27,9900000.0
2008-07-31 06:20:00,168.28,168.29,168.275,168.29,77500000.0
2008-07-31 06:21:00,168.29,168.29,168.28,168.29,66200000.0
2008-07-31 06:22:00,168.29,168.29,168.26,168.27,60900000.0
2008-07-31 06:23:00,168.275,168.29,168.26,168.27,214400000.0
2008-07-31 06:24:00,168.27,168.285,168.255,168.28,90200000.0
2008-07-31 06:25:00,168.28,168.28,168.26,168.27,45600000.0
2008-07-31 06:26:00,168.26,168.28,168.26,168.28,34800000.0
2008-07-31 06:27:00,168.28,168.28,168.25,168.26,60100000.0
2008-07-31 06:28:00,168.26,168.26,168.22,168.22,100500000.0
2008-07-31 06:29:00,168.23,168.24,168.22,168.24,160300000.0
2008-07-31 06:30:00,168.24,168.24,168.225,168.23,231200000.0
2008-07-31 06:31:00,168.23,168.23,168.21,168.21,147800000.0
2008-07-31 06:32:00,168.21,168.23,168.21,168.23,116400000.0
2008-07-31 06:33:00,168.24,168.24,168.23,168.23,98300000.0
2008-07-31 06:34:00,168.23,168.23,168.22,168.23,40100000.0
2008-07-31 06:35:00,168.23,168.26,168.23,168.25,88900000.0
2008-07-31 06:36:00,168.25,168.27,168.25,168.25,110500000.0
2008-07-31 06:37:00,168.25,168.26,168.24,168.25,99600000.0
2008-07-31 06:38:00,168.25,168.25,168.24,168.24,63900000.0
2008-07-31 06:39:00,168.24,168.24,168.23,168.23,6400000.0
2008-07-31 06:40:00,168.23,168.24,168.23,168.24,22500000.0
2008-07-31 06:41:00,168.24,168.29,168.23,168.28,166700000.0
2008-07-31 06:42:00,168.28,168.29,168.25,168.26,62900000.0
2008-07-31 06:43:00,168.26,168.29,168.26,168.265,39400000.0
2008-07-31 06:44:00,168.27,168.3,168.27,168.27,148200000.0
2008-07-31 06:45:00,168.28,168.28,168.28,168.28,28400000.0
2008-07-31 06:46:00,168.29,168.3,168.26,168.27,82200000.0
2008-07-31 06:47:00,168.26,168.27,168.26,168.27,31100000.0
2008-07-31 06:48:00,168.27,168.27,168.26,168.27,20200000.0
2008-07-31 06:49:00,168.27,168.27,168.24,168.24,36500000.0
2008-07-31 06:50:00,168.24,168.24,168.24,168.24,24800000.0
2008-07-31 06:51:00,168.24,168.24,168.215,168.23,88600000.0
2008-07-31 06:52:00,168.23,168.23,168.21,168.22,82800000.0
2008-07-31 06:53:00,168.22,168.26,168.22,168.26,49700000.0
2008-07-31 06:54:00,168.25,168.25,168.25,168.25,26800000.0
2008-07-31 06:55:00,168.25,168.25,168.25,168.25,78400000.0
2008-07-31 06:56:00,168.25,168.25,168.23,168.23,62600000.0
2008-07-31 06:57:00,168.23,168.24,168.23,168.23,110500000.0
2008-07-31 06:58:00,168.23,168.24,168.23,168.23,45600000.0
2008-07-31 06:59:00,168.23,168.245,168.21,168.21,133500000.0
2008-07-31 07:00:00,168.21,168.22,168.19,168.2,113600000.0
2008-07-31 07:01:00,168.2,168.21,168.2,168.2,53000000.0
2008-07-31 07:02:00,168.2,168.22,168.195,168.21,58400000.0
2008-07-31 07:03:00,168.21,168.22,168.2,168.21,216300000.0
2008-07-31 07:04:00,168.21,168.225,168.2,168.2,140300000.0
2008-07-31 07:05:00,168.2,168.22,168.2,168.22,88200000.0
2008-07-31 07:06:00,168.23,168.255,168.23,168.24,190000000.0
2008-07-31 07:07:00,168.24,168.28,168.24,168.28,100800000.0
2008-07-31 07:08:00,168.28,168.28,168.27,168.28,39900000.0
2008-07-31 07:09:00,168.28,168.28,168.26,168.28,54200000.0
2008-07-31 07:10:00,168.28,168.3,168.28,168.3,80500000.0
2008-07-31 07:11:00,168.3,168.3,168.29,168.29,131400000.0
2008-07-31 07:12:00,168.3,168.31,168.29,168.31,132200000.0
2008-07-31 07:13:00,168.295,168.3,168.265,168.29,99100000.0
2008-07-31 07:14:00,168.29,168.295,168.275,168.29,34000000.0
2008-07-31 07:15:00,168.29,168.29,168.29,168.29,11800000.0
2008-07-31 07:16:00,168.29,168.29,168.265,168.27,155000000.0
2008-07-31 07:17:00,168.27,168.285,168.255,168.26,64800000.0
2008-07-31 07:18:00,168.27,168.28,168.26,168.28,140700000.0
2008-07-31 07:19:00,168.285,168.3,168.265,168.3,167400000.0
2008-07-31 07:20:00,168.3,168.3,168.3,168.3,87100000.0
2008-07-31 07:21:00,168.3,168.31,168.3,168.3,46400000.0
2008-07-31 07:22:00,168.3,168.315,168.285,168.29,135400000.0
2008-07-31 07:23:00,168.29,168.29,168.28,168.29,46000000.0
2008-07-31 07:24:00,168.29,168.29,168.29,168.29,14200000.0
2008-07-31 07:25:00,168.29,168.29,168.29,168.29,76500000.0
2008-07-31 07:26:00,168.3,168.3,168.29,168.29,63000000.0
2008-07-31 07:27:00,168.29,168.29,168.29,168.29,4800000.0
2008-07-31 07:28:00,168.29,168.29,168.27,168.27,54600000.0
2008-07-31 07:29:00,168.27,168.29,168.27,168.29,54900000.0
2008-07-31 07:30:00,168.29,168.3,168.29,168.29,138000000.0
2008-07-31 07:31:00,168.29,168.29,168.28,168.28,19700000.0
2008-07-31 07:32:00,168.28,168.28,168.27,168.27,10700000.0
2008-07-31 07:33:00,168.27,168.275,168.26,168.27,53600000.0
2008-07-31 07:34:00,168.27,168.275,168.255,168.26,48100000.0
2008-07-31 07:35:00,168.26,168.27,168.26,168.26,18600000.0
2008-07-31 07:36:00,168.26,168.27,168.255,168.27,82500000.0
2008-07-31 07:37:00,168.27,168.29,168.265,168.27,454900000.0
2008-07-31 07:38:00,168.27,168.28,168.27,168.27,36000000.0
2008-07-31 07:39:00,168.28,168.28,168.27,168.28,130400000.0
2008-07-31 07:40:00,168.28,168.29,168.28,168.28,105400000.0
2008-07-31 07:41:00,168.28,168.29,168.28,168.29,22000000.0
2008-07-31 07:42:00,168.28,168.295,168.265,168.29,110600000.0
2008-07-31 07:43:00,168.29,168.33,168.29,168.3,154900000.0
2008-07-31 07:44:00,168.3,168.315,168.29,168.29,78200000.0
2008-07-31 07:45:00,168.29,168.32,168.28,168.32,25700000.0
2008-07-31 07:46:00,168.32,168.33,168.31,168.32,30600000.0
2008-07-31 07:47:00,168.32,168.33,168.32,168.32,37000000.0
2008-07-31 07:48:00,168.32,168.33,168.32,168.32,28600000.0
2008-07-31 07:49:00,168.32,168.34,168.31,168.33,98700000.0
2008-07-31 07:50:00,168.33,168.34,168.32,168.33,82000000.0
2008-07-31 07:51:00,168.33,168.34,168.305,168.33,110000000.0
2008-07-31 07:52:00,168.34,168.34,168.33,168.34,106730000.0
2008-07-31 07:53:00,168.34,168.36,168.335,168.34,152200000.0
2008-07-31 07:54:00,168.34,168.36,168.31,168.31,121800000.0
2008-07-31 07:55:00,168.3,168.34,168.295,168.32,272600000.0
2008-07-31 07:56:00,168.31,168.34,168.31,168.34,237200000.0
2008-07-31 07:57:00,168.35,168.38,168.35,168.38,166500000.0
2008-07-31 07:58:00,168.37,168.39,168.37,168.39,160500000.0
2008-07-31 07:59:00,168.39,168.43,168.38,168.42,142900000.0
2008-07-31 08:00:00,168.42,168.42,168.335,168.35,299300000.0
2008-07-31 08:01:00,168.35,168.36,168.35,168.35,73600000.0
2008-07-31 08:02:00,168.35,168.355,168.325,168.33,230000000.0
2008-07-31 08:03:00,168.33,168.34,168.315,168.33,250200000.0
2008-07-31 08:04:00,168.33,168.355,168.315,168.33,263500000.0
2008-07-31 08:05:00,168.33,168.355,168.315,168.33,278400000.0
2008-07-31 08:06:00,168.33,168.33,168.245,168.255,296900000.0
2008-07-31 08:07:00,168.255,168.265,168.22,168.23,187700000.0
2008-07-31 08:08:00,168.23,168.245,168.2,168.235,272900000.0
2008-07-31 08:09:00,168.24,168.29,168.22,168.29,257200000.0
2008-07-31 08:10:00,168.3,168.325,168.285,168.3,314100000.0
2008-07-31 08:11:00,168.3,168.3,168.225,168.24,322400000.0
2008-07-31 08:12:00,168.24,168.24,168.145,168.17,241000000.0
2008-07-31 08:13:00,168.17,168.225,168.17,168.2,154900000.0
2008-07-31 08:14:00,168.21,168.25,168.21,168.225,268500000.0
2008-07-31 08:15:00,168.23,168.26,168.22,168.24,223500000.0
2008-07-31 08:16:00,168.24,168.25,168.205,168.21,239800000.0
2008-07-31 08:17:00,168.21,168.23,168.19,168.23,241400000.0
2008-07-31 08:18:00,168.215,168.28,168.205,168.25,458000000.0
2008-07-31 08:19:00,168.25,168.29,168.215,168.215,414300001.0
2008-07-31 08:20:00,168.22,168.255,168.22,168.235,299700000.0
2008-07-31 08:21:00,168.235,168.25,168.235,168.25,157500000.0
2008-07-31 08:22:00,168.25,168.28,168.25,168.27,40700000.0
2008-07-31 08:23:00,168.27,168.29,168.27,168.28,134700000.0
2008-07-31 08:24:00,168.28,168.29,168.27,168.28,208100000.0
2008-07-31 08:25:00,168.28,168.28,168.26,168.27,110000000.0
2008-07-31 08:26:00,168.26,168.28,168.235,168.26,251800000.0
2008-07-31 08:27:00,168.26,168.29,168.235,168.25,286200000.0
2008-07-31 08:28:00,168.25,168.265,168.22,168.245,341900000.0
2008-07-31 08:29:00,168.24,168.26,168.225,168.245,326600000.0
2008-07-31 08:30:00,168.25,168.29,168.23,168.29,442300000.0
2008-07-31 08:31:00,168.29,168.33,168.285,168.305,353300000.0
2008-07-31 08:32:00,168.305,168.305,168.275,168.275,159500000.0
2008-07-31 08:33:00,168.275,168.3,168.27,168.285,336900000.0
2008-07-31 08:34:00,168.28,168.315,168.275,168.295,345600000.0
2008-07-31 08:35:00,168.3,168.315,168.27,168.295,349500000.0
2008-07-31 08:36:00,168.3,168.31,168.29,168.3,315000000.0
2008-07-31 08:37:00,168.29,168.32,168.29,168.305,494800000.0
2008-07-31 08:38:00,168.31,168.42,168.3,168.4,436600000.0
2008-07-31 08:39:00,168.4,168.44,168.4,168.41,373800000.0
2008-07-31 08:40:00,168.41,168.45,168.405,168.44,174300000.0
2008-07-31 08:41:00,168.445,168.46,168.43,168.46,200300000.0
2008-07-31 08:42:00,168.46,168.47,168.44,168.465,283800000.0
2008-07-31 08:43:00,168.46,168.48,168.45,168.47,393400000.0
2008-07-31 08:44:00,168.465,168.49,168.43,168.48,237400000.0
2008-07-31 08:45:00,168.48,168.54,168.47,168.54,373930000.0
2008-07-31 08:46:00,168.535,168.565,168.525,168.53,403530000.0
2008-07-31 08:47:00,168.54,168.55,168.53,168.53,193400000.0
2008-07-31 08:48:00,168.53,168.54,168.5,168.51,355700000.0
2008-07-31 08:49:00,168.505,168.52,168.5,168.5,156100000.0
2008-07-31 08:50:00,168.5,168.565,168.495,168.565,274100000.0
2008-07-31 08:51:00,168.56,168.57,168.55,168.55,380600000.0
2008-07-31 08:52:00,168.565,168.575,168.53,168.565,289700000.0
2008-07-31 08:53:00,168.565,168.58,168.535,168.535,434100000.0
2008-07-31 08:54:00,168.54,168.56,168.535,168.545,275000000.0
2008-07-31 08:55:00,168.55,168.56,168.53,168.555,154630000.0
2008-07-31 08:56:00,168.55,168.56,168.55,168.56,32900000.0
2008-07-31 08:57:00,168.56,168.58,168.56,168.575,260600000.0
2008-07-31 08:58:00,168.575,168.575,168.52,168.545,321300000.0
2008-07-31 08:59:00,168.535,168.545,168.47,168.52,344900000.0
2008-07-31 09:00:00,168.53,168.56,168.52,168.55,426300000.0
2008-07-31 09:01:00,168.55,168.61,168.5,168.5,588400000.0
2008-07-31 09:02:00,168.51,168.55,168.51,168.55,506800000.0
2008-07-31 09:03:00,168.545,168.58,168.53,168.57,681900000.0
2008-07-31 09:04:00,168.57,168.59,168.55,168.55,490900000.0
2008-07-31 09:05:00,168.55,168.58,168.51,168.56,600600000.0
2008-07-31 09:06:00,168.57,168.58,168.54,168.565,244600000.0
2008-07-31 09:07:00,168.565,168.565,168.52,168.525,282300000.0
2008-07-31 09:08:00,168.52,168.58,168.52,168.56,172700000.0
2008-07-31 09:09:00,168.55,168.55,168.55,168.55,65700000.0
2008-07-31 09:10:00,168.55,168.565,168.55,168.55,236300000.0
2008-07-31 09:11:00,168.55,168.58,168.525,168.535,177400000.0
2008-07-31 09:12:00,168.53,168.55,168.525,168.55,203700000.0
2008-07-31 09:13:00,168.55,168.565,168.53,168.565,348000000.0
2008-07-31 09:14:00,168.565,168.575,168.54,168.56,280500000.0
2008-07-31 09:15:00,168.565,168.685,168.56,168.685,162800000.0
2008-07-31 09:16:00,168.685,168.7,168.63,168.63,429330000.0
2008-07-31 09:17:00,168.64,168.68,168.62,168.63,261200000.0
2008-07-31 09:18:00,168.635,168.64,168.63,168.64,254400000.0
2008-07-31 09:19:00,168.64,168.645,168.62,168.62,549600000.0
2008-07-31 09:20:00,168.62,168.64,168.61,168.62,345660000.0
2008-07-31 09:21:00,168.61,168.64,168.61,168.61,249300000.0
2008-07-31 09:22:00,168.61,168.63,168.59,168.62,463300000.0
2008-07-31 09:23:00,168.62,168.66,168.62,168.65,95700000.0
2008-07-31 09:24:00,168.65,168.69,168.64,168.68,174300000.0
2008-07-31 09:25:00,168.675,168.685,168.66,168.66,71700000.0
2008-07-31 09:26:00,168.66,168.675,168.65,168.65,250300000.0
2008-07-31 09:27:00,168.65,168.725,168.64,168.71,192100000.0
2008-07-31 09:28:00,168.71,168.71,168.65,168.66,237100000.0
2008-07-31 09:29:00,168.66,168.69,168.65,168.69,211200000.0
2008-07-31 09:30:00,168.69,168.7,168.65,168.655,679000000.0
2008-07-31 09:31:00,168.66,168.71,168.655,168.685,518700000.0
2008-07-31 09:32:00,168.69,168.7,168.66,168.685,670300000.0
2008-07-31 09:33:00,168.68,168.705,168.68,168.695,239900000.0
2008-07-31 09:34:00,168.7,168.705,168.695,168.7,294300000.0
2008-07-31 09:35:00,168.705,168.72,168.7,168.72,254900000.0
2008-07-31 09:36:00,168.715,168.74,168.715,168.73,261800000.0
2008-07-31 09:37:00,168.73,168.74,168.73,168.73,114700000.0
2008-07-31 09:38:00,168.73,168.77,168.73,168.76,192800000.0
2008-07-31 09:39:00,168.76,168.76,168.72,168.725,344600000.0
2008-07-31 09:40:00,168.725,168.77,168.725,168.75,448730000.0
2008-07-31 09:41:00,168.755,168.77,168.74,168.76,331200000.0
2008-07-31 09:42:00,168.76,168.81,168.75,168.81,284300000.0
2008-07-31 09:43:00,168.81,168.85,168.795,168.84,374000000.0
2008-07-31 09:44:00,168.82,168.87,168.82,168.86,359700000.0
2008-07-31 09:45:00,168.855,168.89,168.845,168.89,269900000.0
2008-07-31 09:46:00,168.89,168.93,168.88,168.895,571600000.0
2008-07-31 09:47:00,168.9,168.91,168.87,168.87,356300000.0
2008-07-31 09:48:00,168.875,168.89,168.835,168.84,438800000.0
2008-07-31 09:49:00,168.84,168.87,168.825,168.84,272400000.0
2008-07-31 09:50:00,168.83,168.87,168.82,168.86,267700000.0
2008-07-31 09:51:00,168.86,168.92,168.855,168.915,408300000.0
2008-07-31 09:52:00,168.915,168.97,168.88,168.885,502500000.0
2008-07-31 09:53:00,168.885,168.885,168.84,168.845,559100001.0
2008-07-31 09:54:00,168.845,168.86,168.82,168.845,335200000.0
2008-07-31 09:55:00,168.84,168.85,168.795,168.8,213300000.0
2008-07-31 09:56:00,168.795,168.845,168.79,168.805,411800000.0
2008-07-31 09:57:00,168.81,168.82,168.8,168.81,268400000.0
2008-07-31 09:58:00,168.81,168.84,168.81,168.825,169200000.0
2008-07-31 09:59:00,168.83,168.85,168.82,168.845,149600000.0
2008-07-31 10:00:00,168.84,168.85,168.83,168.835,227500000.0
2008-07-31 10:01:00,168.84,168.85,168.825,168.845,222800000.0
2008-07-31 10:02:00,168.84,168.84,168.83,168.84,91100000.0
2008-07-31 10:03:00,168.835,168.85,168.83,168.85,106300000.0
2008-07-31 10:04:00,168.845,168.85,168.82,168.825,159800000.0
2008-07-31 10:05:00,168.825,168.84,168.825,168.84,75300000.0
2008-07-31 10:06:00,168.84,168.86,168.83,168.85,218700000.0
2008-07-31 10:07:00,168.85,168.895,168.845,168.89,332700000.0
2008-07-31 10:08:00,168.89,168.89,168.83,168.85,235500000.0
2008-07-31 10:09:00,168.85,168.86,168.835,168.86,67400000.0
2008-07-31 10:10:00,168.86,168.86,168.83,168.84,251300000.0
2008-07-31 10:11:00,168.84,168.855,168.815,168.825,364200000.0
2008-07-31 10:12:00,168.83,168.88,168.82,168.86,209100000.0
2008-07-31 10:13:00,168.86,168.86,168.83,168.83,155400000.0
2008-07-31 10:14:00,168.83,168.85,168.82,168.83,229900000.0
2008-07-31 10:15:00,168.83,168.85,168.82,168.85,168200000.0
2008-07-31 10:16:00,168.85,168.85,168.81,168.83,347000000.0
2008-07-31 10:17:00,168.83,168.83,168.8,168.82,264500000.0
2008-07-31 10:18:00,168.82,168.825,168.81,168.81,114500000.0
2008-07-31 10:19:00,168.82,168.825,168.81,168.82,136800000.0
2008-07-31 10:20:00,168.82,168.83,168.81,168.825,126900000.0
2008-07-31 10:21:00,168.825,168.835,168.815,168.82,156400000.0
2008-07-31 10:22:00,168.82,168.82,168.8,168.82,128900001.0
2008-07-31 10:23:00,168.815,168.83,168.815,168.83,123500000.0
2008-07-31 10:24:00,168.83,168.84,168.82,168.83,115300000.0
2008-07-31 10:25:00,168.83,168.845,168.82,168.825,239100000.0
2008-07-31 10:26:00,168.83,168.84,168.82,168.835,215000000.0
2008-07-31 10:27:00,168.84,168.84,168.825,168.825,89900000.0
2008-07-31 10:28:00,168.825,168.87,168.82,168.84,357000000.0
2008-07-31 10:29:00,168.85,168.88,168.83,168.86,301700000.0
2008-07-31 10:30:00,168.86,168.86,168.825,168.85,289400000.0
2008-07-31 10:31:00,168.85,168.9,168.83,168.89,300000000.0
2008-07-31 10:32:00,168.9,168.96,168.88,168.935,334000000.0
2008-07-31 10:33:00,168.935,168.94,168.9,168.91,353700000.0
2008-07-31 10:34:00,168.91,168.91,168.875,168.88,240900000.0
2008-07-31 10:35:00,168.875,168.915,168.86,168.91,343000000.0
2008-07-31 10:36:00,168.905,168.92,168.895,168.92,233700000.0
2008-07-31 10:37:00,168.92,168.94,168.905,168.93,287300000.0
2008-07-31 10:38:00,168.935,168.95,168.91,168.91,315300000.0
2008-07-31 10:39:00,168.91,168.92,168.9,168.9,309200000.0
2008-07-31 10:40:00,168.9,168.91,168.88,168.88,237800000.0
2008-07-31 10:41:00,168.88,168.905,168.88,168.9,274000000.0
2008-07-31 10:42:00,168.9,168.925,168.9,168.92,338400000.0
2008-07-31 10:43:00,168.92,168.93,168.92,168.93,294200000.0
2008-07-31 10:44:00,168.93,168.94,168.92,168.92,426000000.0
2008-07-31 10:45:00,168.925,168.93,168.92,168.93,159900000.0
2008-07-31 10:46:00,168.93,168.93,168.915,168.93,177400000.0
2008-07-31 10:47:00,168.93,168.935,168.92,168.925,133200000.0
2008-07-31 10:48:00,168.925,168.93,168.91,168.91,127400000.0
2008-07-31 10:49:00,168.915,168.935,168.91,168.93,291300000.0
2008-07-31 10:50:00,168.93,168.93,168.93,168.93,39000000.0
2008-07-31 10:51:00,168.93,168.935,168.93,168.935,149000000.0
2008-07-31 10:52:00,168.93,168.93,168.925,168.93,76100000.0
2008-07-31 10:53:00,168.94,168.94,168.92,168.93,119600000.0
2008-07-31 10:54:00,168.93,168.93,168.9,168.93,101900000.0
2008-07-31 10:55:00,168.93,168.93,168.92,168.92,86300000.0
2008-07-31 10:56:00,168.92,168.93,168.89,168.92,318800000.0
2008-07-31 10:57:00,168.93,168.93,168.9,168.9,133200000.0
2008-07-31 10:58:00,168.9,168.915,168.89,168.905,138900000.0
2008-07-31 10:59:00,168.905,168.92,168.87,168.89,296500000.0
2008-07-31 11:00:00,168.89,168.91,168.875,168.885,423299999.0
2008-07-31 11:01:00,168.88,168.885,168.85,168.88,247900000.0
2008-07-31 11:02:00,168.88,168.885,168.83,168.83,211500000.0
2008-07-31 11:03:00,168.83,168.86,168.83,168.85,288100000.0
2008-07-31 11:04:00,168.85,168.85,168.815,168.82,201500000.0
2008-07-31 11:05:00,168.82,168.82,168.79,168.8,425100000.0
2008-07-31 11:06:00,168.8,168.805,168.785,168.805,166300000.0
2008-07-31 11:07:00,168.805,168.805,168.79,168.79,124100000.0
2008-07-31 11:08:00,168.79,168.81,168.785,168.79,195700000.0
2008-07-31 11:09:00,168.8,168.83,168.79,168.825,89800000.0
2008-07-31 11:10:00,168.83,168.84,168.78,168.79,282500000.0
2008-07-31 11:11:00,168.79,168.82,168.78,168.81,388600000.0
2008-07-31 11:12:00,168.81,168.82,168.795,168.81,198200000.0
2008-07-31 11:13:00,168.8,168.81,168.79,168.8,203900000.0
2008-07-31 11:14:00,168.8,168.83,168.8,168.82,211600000.0
2008-07-31 11:15:00,168.83,168.84,168.805,168.815,130700000.0
2008-07-31 11:16:00,168.815,168.87,168.8,168.85,334500000.0
2008-07-31 11:17:00,168.865,168.87,168.85,168.86,204400000.0
2008-07-31 11:18:00,168.87,168.91,168.85,168.87,336900000.0
2008-07-31 11:19:00,168.87,168.91,168.87,168.9,393700000.0
2008-07-31 11:20:00,168.9,168.9,168.85,168.86,243900000.0
2008-07-31 11:21:00,168.87,168.88,168.84,168.84,266100000.0
2008-07-31 11:22:00,168.84,168.875,168.82,168.83,302900000.0
2008-07-31 11:23:00,168.83,168.89,168.82,168.88,121000000.0
2008-07-31 11:24:00,168.88,168.88,168.85,168.865,109800000.0
2008-07-31 11:25:00,168.87,168.89,168.86,168.89,118800000.0
2008-07-31 11:26:00,168.89,168.89,168.87,168.88,130700000.0
2008-07-31 11:27:00,168.87,168.88,168.86,168.87,99800000.0
2008-07-31 11:28:00,168.865,168.88,168.845,168.88,151700000.0
2008-07-31 11:29:00,168.88,168.88,168.845,168.87,230700000.0
2008-07-31 11:30:00,168.86,168.87,168.83,168.86,293700000.0
2008-07-31 11:31:00,168.86,168.89,168.86,168.88,139800000.0
2008-07-31 11:32:00,168.88,168.88,168.86,168.86,121000000.0
2008-07-31 11:33:00,168.86,168.87,168.86,168.86,72100000.0
2008-07-31 11:34:00,168.86,168.87,168.86,168.865,140600000.0
2008-07-31 11:35:00,168.87,168.915,168.865,168.91,259700000.0
2008-07-31 11:36:00,168.91,168.93,168.9,168.915,455700000.0
2008-07-31 11:37:00,168.92,168.93,168.91,168.925,334300000.0
2008-07-31 11:38:00,168.93,168.94,168.92,168.93,235900000.0
2008-07-31 11:39:00,168.925,168.94,168.91,168.92,239000000.0
2008-07-31 11:40:00,168.92,168.93,168.9,168.915,96500000.0
2008-07-31 11:41:00,168.915,168.93,168.9,168.92,215500000.0
2008-07-31 11:42:00,168.92,168.92,168.89,168.9,225500000.0
2008-07-31 11:43:00,168.91,168.91,168.875,168.905,133700000.0
2008-07-31 11:44:00,168.91,168.93,168.9,168.925,61000000.0
2008-07-31 11:45:00,168.93,168.935,168.905,168.915,260100000.0
2008-07-31 11:46:00,168.915,168.935,168.915,168.92,226700000.0
2008-07-31 11:47:00,168.92,168.95,168.915,168.95,131800000.0
2008-07-31 11:48:00,168.95,168.95,168.925,168.93,161700000.0
2008-07-31 11:49:00,168.94,168.96,168.94,168.96,304900000.0
2008-07-31 11:50:00,168.96,168.98,168.94,168.95,134800000.0
2008-07-31 11:51:00,168.95,168.96,168.94,168.96,138200000.0
2008-07-31 11:52:00,168.96,168.985,168.95,168.97,213700000.0
2008-07-31 11:53:00,168.95,168.97,168.95,168.96,264500000.0
2008-07-31 11:54:00,168.96,168.96,168.93,168.935,232000000.0
2008-07-31 11:55:00,168.93,168.96,168.93,168.955,152300000.0
2008-07-31 11:56:00,168.955,168.97,168.945,168.955,161400000.0
2008-07-31 11:57:00,168.955,168.97,168.955,168.96,187900000.0
2008-07-31 11:58:00,168.96,168.97,168.96,168.96,227900000.0
2008-07-31 11:59:00,168.96,169.01,168.96,169.005,264700000.0
2008-07-31 12:00:00,169.005,169.03,168.99,169.02,441999999.0
2008-07-31 12:01:00,169.02,169.025,169.01,169.01,301300000.0
2008-07-31 12:02:00,169.01,169.03,169.01,169.02,244600000.0
2008-07-31 12:03:00,169.02,169.025,168.99,168.99,128700000.0
2008-07-31 12:04:00,168.99,169.0,168.97,168.97,193300000.0
2008-07-31 12:05:00,168.97,169.0,168.965,169.0,230500000.0
2008-07-31 12:06:00,169.0,169.01,168.995,169.005,99700000.0
2008-07-31 12:07:00,169.005,169.01,168.99,168.995,464900000.0
2008-07-31 12:08:00,168.995,169.01,168.965,168.97,346699999.0
2008-07-31 12:09:00,168.97,168.97,168.935,168.95,235500000.0
2008-07-31 12:10:00,168.95,168.97,168.915,168.97,583630000.0
2008-07-31 12:11:00,168.97,168.97,168.95,168.97,335700000.0
2008-07-31 12:12:00,168.97,168.98,168.965,168.975,149700000.0
2008-07-31 12:13:00,168.98,168.98,168.97,168.98,63200000.0
2008-07-31 12:14:00,168.98,168.995,168.98,168.995,177000000.0
2008-07-31 12:15:00,169.0,169.005,168.955,168.97,304100000.0
2008-07-31 12:16:00,168.97,169.0,168.97,168.99,178800000.0
2008-07-31 12:17:00,168.99,169.02,168.99,169.02,191600000.0
2008-07-31 12:18:00,169.02,169.02,168.94,168.94,448672000.0
2008-07-31 12:19:00,168.94,168.97,168.92,168.92,313500001.0
2008-07-31 12:20:00,168.935,168.94,168.92,168.93,194000000.0
2008-07-31 12:21:00,168.93,168.93,168.92,168.92,118200000.0
2008-07-31 12:22:00,168.92,168.95,168.92,168.945,245200000.0
2008-07-31 12:23:00,168.945,169.0,168.945,168.98,145400001.0
2008-07-31 12:24:00,168.98,168.99,168.96,168.97,200100000.0
2008-07-31 12:25:00,168.97,168.975,168.93,168.93,211200000.0
2008-07-31 12:26:00,168.93,168.97,168.93,168.96,228000000.0
2008-07-31 12:27:00,168.96,168.96,168.94,168.96,160800000.0
2008-07-31 12:28:00,168.96,168.96,168.95,168.96,68400000.0
2008-07-31 12:29:00,168.95,168.97,168.95,168.965,301600000.0
2008-07-31 12:30:00,168.965,168.97,168.94,168.94,151500000.0
2008-07-31 12:31:00,168.94,168.95,168.925,168.93,426899999.0
2008-07-31 12:32:00,168.93,168.93,168.92,168.92,124500000.0
2008-07-31 12:33:00,168.92,168.92,168.905,168.91,85100000.0
2008-07-31 12:34:00,168.91,168.93,168.91,168.925,92100000.0
2008-07-31 12:35:00,168.92,168.92,168.875,168.89,167600000.0
2008-07-31 12:36:00,168.89,168.89,168.875,168.88,121400000.0
2008-07-31 12:37:00,168.88,168.925,168.88,168.92,89200000.0
2008-07-31 12:38:00,168.92,168.935,168.92,168.92,52400000.0
2008-07-31 12:39:00,168.92,168.95,168.915,168.915,193300000.0
2008-07-31 12:40:00,168.915,168.935,168.9,168.935,110500000.0
2008-07-31 12:41:00,168.935,168.965,168.925,168.965,125000000.0
2008-07-31 12:42:00,168.965,168.98,168.96,168.97,290300000.0
2008-07-31 12:43:00,168.97,168.98,168.95,168.955,200000000.0
2008-07-31 12:44:00,168.955,168.975,168.955,168.96,147200000.0
2008-07-31 12:45:00,168.96,168.97,168.955,168.96,94100000.0
2008-07-31 12:46:00,168.96,168.97,168.96,168.965,55400000.0
2008-07-31 12:47:00,168.965,168.98,168.96,168.97,305800000.0
2008-07-31 12:48:00,168.97,169.0,168.97,168.99,157500000.0
2008-07-31 12:49:00,168.99,168.99,168.96,168.96,118500000.0
2008-07-31 12:50:00,168.96,168.96,168.935,168.96,209200000.0
2008-07-31 12:51:00,168.96,168.965,168.95,168.96,119000000.0
2008-07-31 12:52:00,168.96,168.97,168.9,168.93,271300000.0
2008-07-31 12:53:00,168.93,168.94,168.91,168.91,233300000.0
2008-07-31 12:54:00,168.91,168.93,168.91,168.925,97400000.0
2008-07-31 12:55:00,168.925,168.94,168.925,168.94,65700000.0
2008-07-31 12:56:00,168.94,168.96,168.935,168.95,330600000.0
2008-07-31 12:57:00,168.95,168.955,168.94,168.945,274500000.0
2008-07-31 12:58:00,168.94,168.96,168.92,168.92,187000000.0
2008-07-31 12:59:00,168.92,168.945,168.915,168.945,147100000.0
2008-07-31 13:00:00,168.945,168.96,168.94,168.96,96100000.0
2008-07-31 13:01:00,168.96,168.97,168.955,168.96,110700000.0
2008-07-31 13:02:00,168.96,169.0,168.96,168.97,220900000.0
2008-07-31 13:03:00,168.96,168.97,168.92,168.925,238600000.0
2008-07-31 13:04:00,168.925,168.94,168.925,168.94,94400000.0
2008-07-31 13:05:00,168.94,168.94,168.92,168.94,141900000.0
2008-07-31 13:06:00,168.94,168.96,168.93,168.94,159300000.0
2008-07-31 13:07:00,168.94,168.94,168.94,168.94,29600000.0
2008-07-31 13:08:00,168.94,168.95,168.93,168.95,111700000.0
2008-07-31 13:09:00,168.95,168.965,168.95,168.95,166800000.0
2008-07-31 13:10:00,168.95,168.96,168.95,168.96,101000000.0
2008-07-31 13:11:00,168.955,168.96,168.95,168.955,185300000.0
2008-07-31 13:12:00,168.955,168.96,168.955,168.955,228500000.0
2008-07-31 13:13:00,168.955,168.96,168.95,168.95,75500000.0
2008-07-31 13:14:00,168.95,168.96,168.91,168.93,208000000.0
2008-07-31 13:15:00,168.93,168.97,168.92,168.97,288299999.0
2008-07-31 13:16:00,168.97,168.99,168.97,168.99,159800000.0
2008-07-31 13:17:00,168.99,169.0,168.975,168.98,152800000.0
2008-07-31 13:18:00,168.98,169.01,168.975,169.01,283800000.0
2008-07-31 13:19:00,169.005,169.02,168.99,168.99,328800000.0
2008-07-31 13:20:00,168.99,168.99,168.94,168.95,378500000.0
2008-07-31 13:21:00,168.955,168.97,168.935,168.955,290500000.0
2008-07-31 13:22:00,168.955,168.975,168.94,168.975,212300000.0
2008-07-31 13:23:00,168.975,169.01,168.97,168.995,115500000.0
2008-07-31 13:24:00,169.0,169.02,169.0,169.01,205800000.0
2008-07-31 13:25:00,169.01,169.01,168.98,168.98,168100000.0
2008-07-31 13:26:00,168.98,168.99,168.96,168.97,256100000.0
2008-07-31 13:27:00,168.97,168.98,168.935,168.94,156900000.0
2008-07-31 13:28:00,168.95,168.96,168.915,168.96,547800002.0
2008-07-31 13:29:00,168.96,168.96,168.935,168.945,395800000.0
2008-07-31 13:30:00,168.945,168.96,168.93,168.94,244400000.0
2008-07-31 13:31:00,168.945,168.95,168.93,168.93,133500000.0
2008-07-31 13:32:00,168.93,168.95,168.92,168.93,335600000.0
2008-07-31 13:33:00,168.93,168.95,168.93,168.935,153200000.0
2008-07-31 13:34:00,168.93,168.94,168.93,168.94,39400000.0
2008-07-31 13:35:00,168.94,168.95,168.935,168.94,100500000.0
2008-07-31 13:36:00,168.94,168.95,168.93,168.945,79800000.0
2008-07-31 13:37:00,168.945,168.975,168.94,168.94,239600000.0
2008-07-31 13:38:00,168.945,168.96,168.935,168.955,111330000.0
2008-07-31 13:39:00,168.955,168.96,168.94,168.94,53400000.0
2008-07-31 13:40:00,168.94,168.95,168.94,168.94,70700000.0
2008-07-31 13:41:00,168.94,168.95,168.94,168.95,74400000.0
2008-07-31 13:42:00,168.95,168.96,168.935,168.955,295900000.0
2008-07-31 13:43:00,168.955,168.965,168.94,168.965,196500000.0
2008-07-31 13:44:00,168.96,168.96,168.94,168.95,81300000.0
2008-07-31 13:45:00,168.95,168.96,168.94,168.945,198700000.0
2008-07-31 13:46:00,168.95,168.96,168.94,168.96,114200000.0
2008-07-31 13:47:00,168.96,168.97,168.935,168.935,137900000.0
2008-07-31 13:48:00,168.945,168.95,168.935,168.94,81400000.0
2008-07-31 13:49:00,168.94,168.95,168.94,168.94,74400000.0
2008-07-31 13:50:00,168.94,168.94,168.93,168.93,80900000.0
2008-07-31 13:51:00,168.93,168.96,168.93,168.96,161700000.0
2008-07-31 13:52:00,168.965,168.99,168.95,168.97,275500000.0
2008-07-31 13:53:00,168.97,168.98,168.965,168.975,125400000.0
2008-07-31 13:54:00,168.975,168.98,168.97,168.975,59100000.0
2008-07-31 13:55:00,168.97,168.97,168.945,168.95,124400000.0
2008-07-31 13:56:00,168.95,168.965,168.95,168.96,75100000.0
2008-07-31 13:57:00,168.955,169.02,168.955,169.01,225900000.0
2008-07-31 13:58:00,169.01,169.02,169.0,169.005,183100000.0
2008-07-31 13:59:00,169.005,169.05,168.995,169.015,380999999.0
2008-07-31 14:00:00,169.02,169.03,169.0,169.01,241399999.0
2008-07-31 14:01:00,169.01,169.02,168.99,168.995,122600000.0
2008-07-31 14:02:00,169.0,169.0,168.95,168.95,266800000.0
2008-07-31 14:03:00,168.95,168.96,168.95,168.96,93900000.0
2008-07-31 14:04:00,168.96,168.99,168.95,168.98,260600000.0
2008-07-31 14:05:00,168.985,169.02,168.985,169.0,276600000.0
2008-07-31 14:06:00,169.005,169.015,169.0,169.005,185100000.0
2008-07-31 14:07:00,169.005,169.02,169.0,169.015,130900000.0
2008-07-31 14:08:00,169.015,169.05,169.015,169.045,277000000.0
2008-07-31 14:09:00,169.045,169.065,169.025,169.045,361600000.0
2008-07-31 14:10:00,169.045,169.055,169.02,169.02,138800000.0
2008-07-31 14:11:00,169.02,169.02,169.005,169.02,217300000.0
2008-07-31 14:12:00,169.015,169.025,168.99,169.01,365100000.0
2008-07-31 14:13:00,169.01,169.02,169.0,169.015,275200000.0
2008-07-31 14:14:00,169.015,169.02,169.0,169.0,266700000.0
2008-07-31 14:15:00,169.0,169.03,168.995,169.01,314400000.0
2008-07-31 14:16:00,169.01,169.045,169.0,169.035,385800000.0
2008-07-31 14:17:00,169.035,169.05,169.005,169.04,282000000.0
2008-07-31 14:18:00,169.05,169.05,169.005,169.02,271099999.0
2008-07-31 14:19:00,169.015,169.04,169.005,169.035,175600000.0
2008-07-31 14:20:00,169.03,169.085,169.03,169.045,373500000.0
2008-07-31 14:21:00,169.05,169.06,169.03,169.04,292000000.0
2008-07-31 14:22:00,169.035,169.11,169.035,169.11,472599999.0
2008-07-31 14:23:00,169.105,169.18,169.105,169.15,541100000.0
2008-07-31 14:24:00,169.155,169.16,169.14,169.155,313100001.0
2008-07-31 14:25:00,169.155,169.16,169.13,169.14,448500000.0
2008-07-31 14:26:00,169.14,169.155,169.12,169.13,508800000.0
2008-07-31 14:27:00,169.13,169.14,169.11,169.11,535600000.0
2008-07-31 14:28:00,169.11,169.135,169.105,169.135,468800001.0
2008-07-31 14:29:00,169.125,169.145,169.085,169.1,363900000.0
2008-07-31 14:30:00,169.1,169.1,168.935,168.955,499399999.0
2008-07-31 14:31:00,168.95,168.98,168.885,168.915,594830000.0
2008-07-31 14:32:00,168.91,168.94,168.8,168.825,652700001.0
2008-07-31 14:33:00,168.835,168.87,168.825,168.84,539500000.0
2008-07-31 14:34:00,168.825,168.83,168.775,168.805,746700000.0
2008-07-31 14:35:00,168.81,168.835,168.775,168.82,688600000.0
2008-07-31 14:36:00,168.82,168.88,168.8,168.8,751400001.0
2008-07-31 14:37:00,168.8,168.82,168.755,168.775,504299999.0
2008-07-31 14:38:00,168.79,168.82,168.75,168.78,524400000.0
2008-07-31 14:39:00,168.78,168.82,168.73,168.75,897400003.0
2008-07-31 14:40:00,168.755,168.84,168.72,168.74,672099996.0
2008-07-31 14:41:00,168.73,168.835,168.73,168.82,422200000.0
2008-07-31 14:42:00,168.82,168.86,168.765,168.775,635200000.0
2008-07-31 14:43:00,168.77,168.79,168.735,168.755,870699993.0
2008-07-31 14:44:00,168.755,168.78,168.72,168.745,616500002.0
2008-07-31 14:45:00,168.74,168.795,168.74,168.78,621700001.0
2008-07-31 14:46:00,168.78,168.79,168.735,168.79,522500000.0
2008-07-31 14:47:00,168.785,168.805,168.775,168.795,400100000.0
2008-07-31 14:48:00,168.795,168.8,168.75,168.78,438900000.0
2008-07-31 14:49:00,168.78,168.85,168.77,168.85,456399999.0
2008-07-31 14:50:00,168.85,168.86,168.815,168.85,251600000.0
2008-07-31 14:51:00,168.85,168.86,168.83,168.85,296500000.0
2008-07-31 14:52:00,168.84,168.875,168.83,168.855,305300000.0
2008-07-31 14:53:00,168.85,168.93,168.85,168.93,472400000.0
2008-07-31 14:54:00,168.925,168.93,168.865,168.91,380900000.0
2008-07-31 14:55:00,168.91,168.92,168.86,168.87,614500000.0
2008-07-31 14:56:00,168.87,168.9,168.865,168.885,479900000.0
2008-07-31 14:57:00,168.88,168.89,168.855,168.86,507500000.0
2008-07-31 14:58:00,168.86,168.86,168.83,168.85,405800000.0
2008-07-31 14:59:00,168.85,168.89,168.84,168.855,631900000.0
2008-07-31 15:00:00,168.86,168.905,168.85,168.905,560900000.0
2008-07-31 15:01:00,168.905,168.93,168.89,168.91,475700000.0
2008-07-31 15:02:00,168.91,168.92,168.875,168.875,414300000.0
2008-07-31 15:03:00,168.875,168.89,168.87,168.87,546600000.0
2008-07-31 15:04:00,168.87,168.89,168.87,168.88,401000000.0
2008-07-31 15:05:00,168.875,168.89,168.835,168.89,569200000.0
2008-07-31 15:06:00,168.89,168.91,168.86,168.885,749300000.0
2008-07-31 15:07:00,168.885,168.9,168.86,168.89,512400000.0
2008-07-31 15:08:00,168.89,168.895,168.865,168.875,374300000.0
2008-07-31 15:09:00,168.88,168.88,168.8,168.85,383300000.0
2008-07-31 15:10:00,168.85,168.9,168.85,168.89,367930000.0
2008-07-31 15:11:00,168.89,168.9,168.88,168.89,401400000.0
2008-07-31 15:12:00,168.89,168.9,168.865,168.885,315600000.0
2008-07-31 15:13:00,168.885,168.9,168.88,168.89,201600000.0
2008-07-31 15:14:00,168.885,168.89,168.85,168.86,359400000.0
2008-07-31 15:15:00,168.86,168.905,168.85,168.905,368300000.0
2008-07-31 15:16:00,168.9,168.92,168.89,168.91,477100000.0
2008-07-31 15:17:00,168.92,168.92,168.88,168.9,420100000.0
2008-07-31 15:18:00,168.9,168.91,168.89,168.895,404100000.0
2008-07-31 15:19:00,168.895,168.91,168.895,168.91,246300000.0
2008-07-31 15:20:00,168.91,168.91,168.86,168.865,413800000.0
2008-07-31 15:21:00,168.87,168.89,168.86,168.89,400500000.0
2008-07-31 15:22:00,168.89,168.9,168.86,168.9,355000000.0
2008-07-31 15:23:00,168.9,168.92,168.89,168.9,381100000.0
2008-07-31 15:24:00,168.9,168.9,168.88,168.89,385000000.0
2008-07-31 15:25:00,168.89,168.89,168.87,168.89,420000000.0
2008-07-31 15:26:00,168.89,168.91,168.88,168.905,415000000.0
2008-07-31 15:27:00,168.905,168.91,168.895,168.91,168400000.0
2008-07-31 15:28:00,168.905,168.925,168.88,168.88,276000000.0
2008-07-31 15:29:00,168.885,168.91,168.875,168.9,259100000.0
2008-07-31 15:30:00,168.9,168.925,168.85,168.85,627600002.0
2008-07-31 15:31:00,168.85,168.91,168.85,168.87,637100000.0
2008-07-31 15:32:00,168.87,168.9,168.85,168.865,751900001.0
2008-07-31 15:33:00,168.87,168.91,168.87,168.88,594900000.0
2008-07-31 15:34:00,168.88,168.92,168.72,168.74,1057200002.0
2008-07-31 15:35:00,168.74,168.78,168.735,168.74,701899999.0
2008-07-31 15:36:00,168.74,168.79,168.72,168.76,592000000.0
2008-07-31 15:37:00,168.76,168.78,168.75,168.77,552300000.0
2008-07-31 15:38:00,168.765,168.81,168.765,168.78,824800001.0
2008-07-31 15:39:00,168.78,168.79,168.75,168.75,808499998.0
2008-07-31 15:40:00,168.755,168.77,168.75,168.75,586500000.0
2008-07-31 15:41:00,168.75,168.76,168.735,168.74,459600000.0
2008-07-31 15:42:00,168.75,168.785,168.73,168.78,596299999.0
2008-07-31 15:43:00,168.775,168.82,168.755,168.795,440800001.0
2008-07-31 15:44:00,168.795,168.83,168.78,168.79,294200000.0
2008-07-31 15:45:00,168.79,168.8,168.72,168.74,346000000.0
2008-07-31 15:46:00,168.74,168.745,168.7,168.73,556400000.0
2008-07-31 15:47:00,168.73,168.75,168.71,168.73,879800000.0
2008-07-31 15:48:00,168.73,168.765,168.71,168.71,927800000.0
2008-07-31 15:49:00,168.71,168.76,168.695,168.75,544000000.0
2008-07-31 15:50:00,168.75,168.78,168.74,168.75,552200001.0
2008-07-31 15:51:00,168.755,168.81,168.73,168.775,594200000.0
2008-07-31 15:52:00,168.78,168.8,168.745,168.8,652900000.0
2008-07-31 15:53:00,168.795,168.815,168.775,168.81,596300003.0
2008-07-31 15:54:00,168.81,168.83,168.79,168.82,651600000.0
2008-07-31 15:55:00,168.82,168.855,168.81,168.84,898200000.0
2008-07-31 15:56:00,168.83,168.86,168.82,168.83,740100000.0
2008-07-31 15:57:00,168.83,168.83,168.78,168.81,735299999.0
2008-07-31 15:58:00,168.81,168.84,168.79,168.815,436100000.0
2008-07-31 15:59:00,168.81,168.83,168.79,168.8,431100000.0
2008-07-31 16:00:00,168.8,168.81,168.76,168.76,547700000.0
2008-07-31 16:01:00,168.76,168.79,168.73,168.73,709600000.0
2008-07-31 16:02:00,168.73,168.75,168.715,168.725,520700000.0
2008-07-31 16:03:00,168.735,168.75,168.695,168.7,473600000.0
2008-07-31 16:04:00,168.7,168.7,168.65,168.67,433200000.0
2008-07-31 16:05:00,168.675,168.745,168.67,168.695,325500000.0
2008-07-31 16:06:00,168.7,168.71,168.65,168.69,445400000.0
2008-07-31 16:07:00,168.685,168.69,168.65,168.665,611700000.0
2008-07-31 16:08:00,168.665,168.68,168.64,168.64,508800000.0
2008-07-31 16:09:00,168.64,168.66,168.61,168.65,374700000.0
2008-07-31 16:10:00,168.65,168.68,168.635,168.635,315100000.0
2008-07-31 16:11:00,168.635,168.68,168.625,168.66,422300000.0
2008-07-31 16:12:00,168.66,168.685,168.635,168.65,536200000.0
2008-07-31 16:13:00,168.65,168.665,168.63,168.645,707900001.0
2008-07-31 16:14:00,168.645,168.645,168.6,168.625,521400000.0
2008-07-31 16:15:00,168.625,168.635,168.605,168.61,775400000.0
2008-07-31 16:16:00,168.61,168.63,168.58,168.63,565200000.0
2008-07-31 16:17:00,168.63,168.63,168.605,168.61,294800000.0
2008-07-31 16:18:00,168.605,168.62,168.58,168.58,245300000.0
2008-07-31 16:19:00,168.58,168.58,168.52,168.565,515500000.0
2008-07-31 16:20:00,168.57,168.63,168.56,168.62,474800000.0
2008-07-31 16:21:00,168.62,168.63,168.6,168.615,515700000.0
2008-07-31 16:22:00,168.62,168.67,168.615,168.65,636300000.0
2008-07-31 16:23:00,168.65,168.725,168.65,168.655,607600000.0
2008-07-31 16:24:00,168.655,168.69,168.655,168.665,598200000.0
2008-07-31 16:25:00,168.665,168.71,168.665,168.71,503000000.0
2008-07-31 16:26:00,168.7,168.71,168.65,168.67,767000000.0
2008-07-31 16:27:00,168.665,168.69,168.66,168.68,577900000.0
2008-07-31 16:28:00,168.675,168.72,168.66,168.7,848800000.0
2008-07-31 16:29:00,168.71,168.73,168.7,168.705,414200000.0
2008-07-31 16:30:00,168.71,168.74,168.71,168.715,414200001.0
2008-07-31 16:31:00,168.715,168.73,168.715,168.72,179400000.0
2008-07-31 16:32:00,168.72,168.73,168.7,168.71,566500000.0
2008-07-31 16:33:00,168.71,168.72,168.69,168.695,388600000.0
2008-07-31 16:34:00,168.695,168.71,168.69,168.705,181900000.0
2008-07-31 16:35:00,168.71,168.71,168.685,168.69,603700002.0
2008-07-31 16:36:00,168.69,168.705,168.68,168.68,308800000.0
2008-07-31 16:37:00,168.675,168.69,168.66,168.685,301300000.0
2008-07-31 16:38:00,168.685,168.725,168.68,168.69,441600000.0
2008-07-31 16:39:00,168.69,168.745,168.68,168.74,484900000.0
2008-07-31 16:40:00,168.74,168.745,168.705,168.715,410800000.0
2008-07-31 16:41:00,168.715,168.745,168.715,168.735,229300000.0
2008-07-31 16:42:00,168.73,168.775,168.73,168.775,215800000.0
2008-07-31 16:43:00,168.775,168.775,168.745,168.775,376100000.0
2008-07-31 16:44:00,168.775,168.78,168.725,168.735,505000000.0
2008-07-31 16:45:00,168.735,168.75,168.725,168.725,413300000.0
2008-07-31 16:46:00,168.73,168.76,168.73,168.735,452400000.0
2008-07-31 16:47:00,168.73,168.735,168.69,168.69,594400000.0
2008-07-31 16:48:00,168.69,168.72,168.66,168.66,854099999.0
2008-07-31 16:49:00,168.66,168.67,168.65,168.66,625300000.0
2008-07-31 16:50:00,168.66,168.72,168.66,168.715,678300000.0
2008-07-31 16:51:00,168.715,168.755,168.71,168.73,602100000.0
2008-07-31 16:52:00,168.73,168.745,168.705,168.705,622400000.0
2008-07-31 16:53:00,168.705,168.73,168.675,168.685,547500000.0
2008-07-31 16:54:00,168.685,168.71,168.67,168.69,292700000.0
2008-07-31 16:55:00,168.69,168.7,168.655,168.68,788100000.0
2008-07-31 16:56:00,168.69,168.7,168.66,168.69,403600000.0
2008-07-31 16:57:00,168.69,168.74,168.69,168.7,421400000.0
2008-07-31 16:58:00,168.7,168.72,168.695,168.715,395100000.0
2008-07-31 16:59:00,168.715,168.715,168.59,168.615,624000001.0
2008-07-31 17:00:00,168.6,168.63,168.58,168.615,539400000.0
2008-07-31 17:01:00,168.625,168.66,168.61,168.65,617400000.0
2008-07-31 17:02:00,168.65,168.66,168.615,168.63,351100000.0
2008-07-31 17:03:00,168.63,168.64,168.605,168.625,571100000.0
2008-07-31 17:04:00,168.615,168.63,168.6,168.605,498600001.0
2008-07-31 17:05:00,168.615,168.63,168.6,168.62,505400002.0
2008-07-31 17:06:00,168.61,168.625,168.595,168.61,397400001.0
2008-07-31 17:07:00,168.605,168.615,168.56,168.58,785800001.0
2008-07-31 17:08:00,168.57,168.58,168.545,168.56,857100001.0
2008-07-31 17:09:00,168.57,168.61,168.56,168.6,310700000.0
2008-07-31 17:10:00,168.6,168.62,168.565,168.565,474299999.0
2008-07-31 17:11:00,168.565,168.61,168.555,168.61,544500000.0
2008-07-31 17:12:00,168.62,168.62,168.58,168.58,401600000.0
2008-07-31 17:13:00,168.58,168.58,168.545,168.55,718600002.0
2008-07-31 17:14:00,168.555,168.58,168.55,168.56,690900001.0
2008-07-31 17:15:00,168.56,168.57,168.515,168.57,454530000.0
2008-07-31 17:16:00,168.57,168.57,168.55,168.56,375599999.0
2008-07-31 17:17:00,168.56,168.56,168.55,168.55,272100000.0
2008-07-31 17:18:00,168.555,168.555,168.55,168.55,159800000.0
2008-07-31 17:19:00,168.55,168.575,168.545,168.545,339000000.0
2008-07-31 17:20:00,168.55,168.56,168.54,168.55,293500000.0
2008-07-31 17:21:00,168.55,168.565,168.53,168.55,435700000.0
2008-07-31 17:22:00,168.555,168.575,168.535,168.575,445900001.0
2008-07-31 17:23:00,168.575,168.58,168.535,168.565,430500000.0
2008-07-31 17:24:00,168.57,168.59,168.525,168.555,596500001.0
2008-07-31 17:25:00,168.55,168.555,168.535,168.55,377100000.0
2008-07-31 17:26:00,168.55,168.56,168.51,168.51,573200001.0
2008-07-31 17:27:00,168.51,168.54,168.51,168.535,292100000.0
2008-07-31 17:28:00,168.53,168.56,168.525,168.54,299000000.0
2008-07-31 17:29:00,168.545,168.55,168.525,168.535,459300000.0
2008-07-31 17:30:00,168.53,168.57,168.53,168.565,375300000.0
2008-07-31 17:31:00,168.565,168.635,168.565,168.63,425800000.0
2008-07-31 17:32:00,168.63,168.65,168.605,168.62,676699999.0
2008-07-31 17:33:00,168.615,168.62,168.555,168.56,622700001.0
2008-07-31 17:34:00,168.56,168.59,168.525,168.58,421300000.0
2008-07-31 17:35:00,168.58,168.58,168.535,168.535,573500001.0
2008-07-31 17:36:00,168.54,168.56,168.51,168.515,482100002.0
2008-07-31 17:37:00,168.515,168.54,168.51,168.53,429300000.0
2008-07-31 17:38:00,168.53,168.535,168.51,168.51,447400000.0
2008-07-31 17:39:00,168.51,168.52,168.51,168.51,517200000.0
2008-07-31 17:40:00,168.51,168.555,168.51,168.555,595900000.0
2008-07-31 17:41:00,168.555,168.58,168.535,168.57,445900000.0
2008-07-31 17:42:00,168.56,168.565,168.54,168.54,632500001.0
2008-07-31 17:43:00,168.54,168.57,168.54,168.57,476500000.0
2008-07-31 17:44:00,168.57,168.57,168.53,168.545,397100000.0
2008-07-31 17:45:00,168.55,168.55,168.53,168.54,492100000.0
2008-07-31 17:46:00,168.54,168.56,168.54,168.56,263900000.0
2008-07-31 17:47:00,168.56,168.57,168.56,168.56,179900000.0
2008-07-31 17:48:00,168.555,168.59,168.555,168.59,384300000.0
2008-07-31 17:49:00,168.58,168.59,168.56,168.585,454300000.0
2008-07-31 17:50:00,168.59,168.59,168.54,168.55,477800000.0
2008-07-31 17:51:00,168.55,168.58,168.55,168.565,368600000.0
2008-07-31 17:52:00,168.565,168.605,168.565,168.6,446100000.0
2008-07-31 17:53:00,168.6,168.62,168.58,168.62,480699999.0
2008-07-31 17:54:00,168.62,168.63,168.58,168.595,675900000.0
2008-07-31 17:55:00,168.595,168.61,168.535,168.54,284000000.0
2008-07-31 17:56:00,168.54,168.54,168.455,168.47,526900001.0
2008-07-31 17:57:00,168.47,168.48,168.47,168.48,280300000.0
2008-07-31 17:58:00,168.48,168.51,168.48,168.51,311300000.0
2008-07-31 17:59:00,168.51,168.53,168.505,168.52,665800000.0
2008-07-31 18:00:00,168.52,168.55,168.505,168.52,584700000.0
2008-07-31 18:01:00,168.52,168.52,168.51,168.51,231400000.0
2008-07-31 18:02:00,168.51,168.53,168.51,168.525,161000000.0
2008-07-31 18:03:00,168.53,168.53,168.46,168.47,318500000.0
2008-07-31 18:04:00,168.47,168.47,168.44,168.445,296000000.0
2008-07-31 18:05:00,168.445,168.465,168.43,168.44,440599998.0
2008-07-31 18:06:00,168.44,168.44,168.4,168.4,565300000.0
2008-07-31 18:07:00,168.4,168.4,168.385,168.39,242500000.0
2008-07-31 18:08:00,168.4,168.415,168.35,168.36,539000000.0
2008-07-31 18:09:00,168.375,168.39,168.36,168.385,363800000.0
2008-07-31 18:10:00,168.38,168.39,168.35,168.35,443200000.0
2008-07-31 18:11:00,168.355,168.38,168.35,168.35,697800000.0
2008-07-31 18:12:00,168.35,168.38,168.33,168.37,524600000.0
2008-07-31 18:13:00,168.37,168.39,168.35,168.365,411300000.0
2008-07-31 18:14:00,168.365,168.385,168.35,168.37,648300000.0
2008-07-31 18:15:00,168.37,168.395,168.345,168.345,632700000.0
2008-07-31 18:16:00,168.345,168.37,168.33,168.345,429199999.0
2008-07-31 18:17:00,168.35,168.36,168.315,168.35,546400000.0
2008-07-31 18:18:00,168.35,168.35,168.31,168.315,467500000.0
2008-07-31 18:19:00,168.315,168.34,168.31,168.34,344800000.0
2008-07-31 18:20:00,168.34,168.34,168.295,168.33,426600000.0
2008-07-31 18:21:00,168.33,168.34,168.31,168.34,398000000.0
2008-07-31 18:22:00,168.34,168.38,168.325,168.37,479500000.0
2008-07-31 18:23:00,168.37,168.385,168.345,168.35,565500000.0
2008-07-31 18:24:00,168.35,168.38,168.345,168.355,390100000.0
2008-07-31 18:25:00,168.345,168.37,168.32,168.33,657300001.0
2008-07-31 18:26:00,168.33,168.35,168.32,168.32,438100000.0
2008-07-31 18:27:00,168.32,168.34,168.32,168.325,225600000.0
2008-07-31 18:28:00,168.325,168.335,168.3,168.305,378300001.0
2008-07-31 18:29:00,168.31,168.31,168.275,168.3,285400000.0
2008-07-31 18:30:00,168.3,168.3,168.285,168.3,263900000.0
2008-07-31 18:31:00,168.3,168.3,168.25,168.27,339300000.0
2008-07-31 18:32:00,168.27,168.28,168.27,168.27,235800000.0
2008-07-31 18:33:00,168.27,168.31,168.27,168.295,424400000.0
2008-07-31 18:34:00,168.295,168.34,168.295,168.335,251500000.0
2008-07-31 18:35:00,168.34,168.37,168.33,168.37,388200000.0
2008-07-31 18:36:00,168.37,168.37,168.305,168.315,288400000.0
2008-07-31 18:37:00,168.325,168.33,168.3,168.31,161000000.0
2008-07-31 18:38:00,168.31,168.31,168.3,168.3,95700000.0
2008-07-31 18:39:00,168.3,168.32,168.3,168.31,221300000.0
2008-07-31 18:40:00,168.31,168.35,168.31,168.33,294200000.0
2008-07-31 18:41:00,168.33,168.33,168.315,168.325,291000000.0
2008-07-31 18:42:00,168.325,168.34,168.3,168.3,347500000.0
2008-07-31 18:43:00,168.3,168.31,168.25,168.29,656900000.0
2008-07-31 18:44:00,168.29,168.3,168.27,168.3,268100000.0
2008-07-31 18:45:00,168.3,168.34,168.3,168.33,466800000.0
2008-07-31 18:46:00,168.33,168.36,168.32,168.34,377900001.0
2008-07-31 18:47:00,168.35,168.35,168.32,168.33,281300000.0
2008-07-31 18:48:00,168.335,168.35,168.33,168.33,196800000.0
2008-07-31 18:49:00,168.33,168.35,168.32,168.33,476100000.0
2008-07-31 18:50:00,168.34,168.38,168.33,168.35,422900001.0
2008-07-31 18:51:00,168.35,168.355,168.33,168.345,232800000.0
2008-07-31 18:52:00,168.345,168.35,168.33,168.335,97600000.0
2008-07-31 18:53:00,168.345,168.36,168.34,168.36,203300000.0
2008-07-31 18:54:00,168.37,168.37,168.335,168.34,310500000.0
2008-07-31 18:55:00,168.34,168.35,168.32,168.35,314700000.0
2008-07-31 18:56:00,168.35,168.375,168.35,168.375,214800000.0
2008-07-31 18:57:00,168.38,168.38,168.345,168.35,296200000.0
2008-07-31 18:58:00,168.35,168.35,168.325,168.33,170599999.0
2008-07-31 18:59:00,168.33,168.335,168.315,168.33,249000000.0
2008-07-31 19:00:00,168.33,168.33,168.295,168.305,291600000.0
2008-07-31 19:01:00,168.31,168.32,168.295,168.305,353400000.0
2008-07-31 19:02:00,168.305,168.315,168.285,168.295,296500000.0
2008-07-31 19:03:00,168.3,168.31,168.29,168.295,145800000.0
2008-07-31 19:04:00,168.295,168.35,168.295,168.345,353400000.0
2008-07-31 19:05:00,168.345,168.35,168.29,168.295,484500000.0
2008-07-31 19:06:00,168.29,168.3,168.28,168.29,690500000.0
2008-07-31 19:07:00,168.29,168.3,168.28,168.285,257800000.0
2008-07-31 19:08:00,168.285,168.31,168.28,168.295,535600000.0
2008-07-31 19:09:00,168.295,168.3,168.265,168.275,372100000.0
2008-07-31 19:10:00,168.27,168.27,168.25,168.25,272200000.0
2008-07-31 19:11:00,168.25,168.255,168.25,168.25,114000000.0
2008-07-31 19:12:00,168.25,168.29,168.25,168.285,400100000.0
2008-07-31 19:13:00,168.29,168.3,168.28,168.29,130000000.0
2008-07-31 19:14:00,168.295,168.31,168.29,168.3,287700000.0
2008-07-31 19:15:00,168.305,168.315,168.28,168.29,154900000.0
2008-07-31 19:16:00,168.29,168.31,168.29,168.3,202900000.0
2008-07-31 19:17:00,168.3,168.305,168.29,168.29,120100000.0
2008-07-31 19:18:00,168.3,168.305,168.295,168.295,96900000.0
2008-07-31 19:19:00,168.295,168.295,168.27,168.275,228600000.0
2008-07-31 19:20:00,168.275,168.28,168.275,168.28,60800000.0
2008-07-31 19:21:00,168.28,168.285,168.275,168.275,103000000.0
2008-07-31 19:22:00,168.28,168.285,168.275,168.285,151300000.0
2008-07-31 19:23:00,168.295,168.305,168.295,168.295,102200000.0
2008-07-31 19:24:00,168.29,168.3,168.27,168.29,264700000.0
2008-07-31 19:25:00,168.29,168.3,168.245,168.26,372300000.0
2008-07-31 19:26:00,168.26,168.285,168.25,168.28,343000000.0
2008-07-31 19:27:00,168.28,168.28,168.27,168.28,275700000.0
2008-07-31 19:28:00,168.285,168.29,168.27,168.275,182600000.0
2008-07-31 19:29:00,168.275,168.29,168.245,168.25,238800000.0
2008-07-31 19:30:00,168.25,168.27,168.24,168.27,312600000.0
2008-07-31 19:31:00,168.27,168.28,168.25,168.265,243500000.0
2008-07-31 19:32:00,168.27,168.3,168.265,168.295,526500000.0
2008-07-31 19:33:00,168.295,168.3,168.27,168.29,396400000.0
2008-07-31 19:34:00,168.285,168.295,168.275,168.275,106800000.0
2008-07-31 19:35:00,168.275,168.285,168.26,168.285,114100000.0
2008-07-31 19:36:00,168.285,168.285,168.24,168.245,228100000.0
2008-07-31 19:37:00,168.245,168.25,168.235,168.25,489700000.0
2008-07-31 19:38:00,168.25,168.25,168.22,168.22,368800000.0
2008-07-31 19:39:00,168.225,168.235,168.22,168.22,388100000.0
2008-07-31 19:40:00,168.22,168.25,168.22,168.235,144400000.0
2008-07-31 19:41:00,168.235,168.24,168.23,168.235,63100000.0
2008-07-31 19:42:00,168.235,168.25,168.225,168.24,330800000.0
2008-07-31 19:43:00,168.24,168.25,168.22,168.23,554800000.0
2008-07-31 19:44:00,168.23,168.26,168.225,168.25,425900000.0
2008-07-31 19:45:00,168.25,168.25,168.225,168.225,324100000.0
2008-07-31 19:46:00,168.23,168.245,168.23,168.24,217000000.0
2008-07-31 19:47:00,168.245,168.25,168.22,168.225,110700000.0
2008-07-31 19:48:00,168.23,168.245,168.22,168.245,358900000.0
2008-07-31 19:49:00,168.24,168.24,168.225,168.225,287800000.0
2008-07-31 19:50:00,168.225,168.23,168.215,168.22,92100000.0
2008-07-31 19:51:00,168.215,168.225,168.195,168.205,99500000.0
2008-07-31 19:52:00,168.205,168.22,168.2,168.2,78500000.0
2008-07-31 19:53:00,168.2,168.205,168.19,168.195,183000000.0
2008-07-31 19:54:00,168.195,168.215,168.18,168.21,256800000.0
2008-07-31 19:55:00,168.205,168.22,168.2,168.22,121100000.0
2008-07-31 19:56:00,168.215,168.225,168.205,168.205,147900000.0
2008-07-31 19:57:00,168.215,168.22,168.2,168.2,53800000.0
2008-07-31 19:58:00,168.2,168.2,168.18,168.19,167000000.0
2008-07-31 19:59:00,168.18,168.205,168.18,168.2,315500000.0
2008-07-31 20:00:00,168.195,168.205,168.175,168.175,292800000.0
2008-07-31 20:01:00,168.175,168.185,168.17,168.185,178500000.0
2008-07-31 20:02:00,168.185,168.185,168.165,168.18,93500000.0
2008-07-31 20:03:00,168.18,168.19,168.16,168.16,291100000.0
2008-07-31 20:04:00,168.16,168.17,168.145,168.15,312300000.0
2008-07-31 20:05:00,168.155,168.185,168.155,168.18,356200001.0
2008-07-31 20:06:00,168.18,168.19,168.175,168.175,97300000.0
2008-07-31 20:07:00,168.18,168.2,168.175,168.2,271200000.0
2008-07-31 20:08:00,168.2,168.2,168.19,168.195,110600000.0
2008-07-31 20:09:00,168.2,168.205,168.18,168.19,380300000.0
2008-07-31 20:10:00,168.185,168.19,168.17,168.19,299800000.0
2008-07-31 20:11:00,168.19,168.19,168.16,168.18,237300000.0
2008-07-31 20:12:00,168.185,168.185,168.15,168.155,195900000.0
2008-07-31 20:13:00,168.165,168.19,168.155,168.19,228500000.0
2008-07-31 20:14:00,168.19,168.2,168.155,168.185,426000000.0
2008-07-31 20:15:00,168.18,168.19,168.15,168.165,312600000.0
2008-07-31 20:16:00,168.165,168.185,168.135,168.145,430900000.0
2008-07-31 20:17:00,168.14,168.16,168.135,168.155,435500000.0
2008-07-31 20:18:00,168.155,168.175,168.155,168.165,189300000.0
2008-07-31 20:19:00,168.17,168.18,168.145,168.15,366000000.0
2008-07-31 20:20:00,168.145,168.15,168.125,168.135,647500000.0
2008-07-31 20:21:00,168.135,168.145,168.11,168.115,362600000.0
2008-07-31 20:22:00,168.12,168.12,168.07,168.095,419900000.0
2008-07-31 20:23:00,168.095,168.13,168.08,168.125,326000000.0
2008-07-31 20:24:00,168.125,168.15,168.1,168.115,479900000.0
2008-07-31 20:25:00,168.115,168.15,168.115,168.115,251000000.0
2008-07-31 20:26:00,168.125,168.145,168.11,168.14,304200000.0
2008-07-31 20:27:00,168.145,168.145,168.115,168.135,199300000.0
2008-07-31 20:28:00,168.135,168.17,168.13,168.135,649300002.0
2008-07-31 20:29:00,168.135,168.15,168.115,168.13,445100001.0
2008-07-31 20:30:00,168.13,168.165,168.12,168.145,285700000.0
2008-07-31 20:31:00,168.145,168.18,168.14,168.165,414400000.0
2008-07-31 20:32:00,168.165,168.175,168.14,168.145,207600000.0
2008-07-31 20:33:00,168.155,168.155,168.13,168.14,105400000.0
2008-07-31 20:34:00,168.14,168.17,168.13,168.135,344600000.0
2008-07-31 20:35:00,168.13,168.155,168.11,168.14,400100000.0
2008-07-31 20:36:00,168.14,168.18,168.14,168.18,265300000.0
2008-07-31 20:37:00,168.18,168.19,168.145,168.175,197500000.0
2008-07-31 20:38:00,168.185,168.19,168.17,168.18,233600000.0
2008-07-31 20:39:00,168.18,168.21,168.17,168.19,305900000.0
2008-07-31 20:40:00,168.195,168.195,168.155,168.165,350000000.0
2008-07-31 20:41:00,168.155,168.18,168.155,168.165,178600000.0
2008-07-31 20:42:00,168.17,168.185,168.165,168.175,472800000.0
2008-07-31 20:43:00,168.185,168.195,168.17,168.175,375900000.0
2008-07-31 20:44:00,168.175,168.2,168.17,168.185,375000000.0
2008-07-31 20:45:00,168.185,168.21,168.175,168.19,227200000.0
2008-07-31 20:46:00,168.19,168.2,168.175,168.195,237900000.0
2008-07-31 20:47:00,168.2,168.21,168.18,168.19,289200000.0
2008-07-31 20:48:00,168.19,168.22,168.185,168.21,286500000.0
2008-07-31 20:49:00,168.21,168.22,168.19,168.21,309600000.0
2008-07-31 20:50:00,168.21,168.22,168.21,168.22,85600000.0
2008-07-31 20:51:00,168.22,168.22,168.18,168.185,181100000.0
2008-07-31 20:52:00,168.19,168.19,168.185,168.19,133900000.0
2008-07-31 20:53:00,168.19,168.205,168.165,168.175,420800000.0
2008-07-31 20:54:00,168.165,168.17,168.135,168.15,169200000.0
2008-07-31 20:55:00,168.145,168.185,168.14,168.155,408000000.0
2008-07-31 20:56:00,168.17,168.195,168.155,168.195,170300000.0
2008-07-31 20:57:00,168.195,168.22,168.19,168.22,373100000.0
2008-07-31 20:58:00,168.22,168.22,168.205,168.22,121200000.0
2008-07-31 20:59:00,168.215,168.23,168.2,168.23,504000000.0
2008-07-31 21:00:00,168.23,168.25,168.215,168.245,314100000.0
2008-07-31 21:01:00,168.255,168.265,168.24,168.26,173600000.0
2008-07-31 21:02:00,168.25,168.27,168.25,168.26,117300000.0
2008-07-31 21:03:00,168.25,168.27,168.25,168.265,124000000.0
2008-07-31 21:04:00,168.265,168.27,168.245,168.27,117400000.0
2008-07-31 21:05:00,168.27,168.285,168.265,168.28,103300000.0
2008-07-31 21:06:00,168.28,168.29,168.26,168.28,284700000.0
2008-07-31 21:07:00,168.28,168.28,168.265,168.28,272700000.0
2008-07-31 21:08:00,168.28,168.305,168.28,168.3,148600000.0
2008-07-31 21:09:00,168.3,168.325,168.295,168.325,180000000.0
2008-07-31 21:10:00,168.325,168.325,168.32,168.325,50100000.0
2008-07-31 21:11:00,168.325,168.325,168.305,168.305,190100000.0
2008-07-31 21:12:00,168.315,168.33,168.305,168.33,164100000.0
2008-07-31 21:13:00,168.33,168.34,168.31,168.335,210100000.0
2008-07-31 21:14:00,168.335,168.365,168.325,168.365,165000000.0
2008-07-31 21:15:00,168.37,168.38,168.325,168.325,354800000.0
2008-07-31 21:16:00,168.33,168.36,168.305,168.35,269100000.0
2008-07-31 21:17:00,168.35,168.36,168.33,168.36,554500000.0
2008-07-31 21:18:00,168.355,168.38,168.33,168.355,276000000.0
2008-07-31 21:19:00,168.355,168.355,168.33,168.35,139900000.0
2008-07-31 21:20:00,168.35,168.355,168.315,168.34,219000000.0
2008-07-31 21:21:00,168.34,168.34,168.32,168.33,104300000.0
2008-07-31 21:22:00,168.33,168.33,168.295,168.31,179800000.0
2008-07-31 21:23:00,168.305,168.32,168.28,168.285,232100000.0
2008-07-31 21:24:00,168.29,168.29,168.26,168.27,434800000.0
2008-07-31 21:25:00,168.27,168.28,168.27,168.275,52400000.0
2008-07-31 21:26:00,168.28,168.32,168.27,168.31,279400000.0
2008-07-31 21:27:00,168.31,168.32,168.28,168.31,138000000.0
2008-07-31 21:28:00,168.31,168.31,168.27,168.29,95700000.0
2008-07-31 21:29:00,168.295,168.295,168.28,168.285,69200000.0
2008-07-31 21:30:00,168.285,168.295,168.27,168.29,102100000.0
2008-07-31 21:31:00,168.29,168.29,168.23,168.25,268400000.0
2008-07-31 21:32:00,168.25,168.28,168.23,168.265,443500000.0
2008-07-31 21:33:00,168.27,168.275,168.25,168.26,264500000.0
2008-07-31 21:34:00,168.24,168.265,168.24,168.26,490399999.0
2008-07-31 21:35:00,168.26,168.26,168.23,168.26,427900000.0
2008-07-31 21:36:00,168.26,168.26,168.24,168.26,126500000.0
2008-07-31 21:37:00,168.26,168.27,168.25,168.25,213000000.0
2008-07-31 21:38:00,168.255,168.28,168.24,168.255,323000000.0
2008-07-31 21:39:00,168.24,168.255,168.235,168.245,210000000.0
2008-07-31 21:40:00,168.245,168.26,168.22,168.24,314000000.0
2008-07-31 21:41:00,168.24,168.24,168.22,168.225,275000000.0
2008-07-31 21:42:00,168.23,168.28,168.21,168.25,427100000.0
2008-07-31 21:43:00,168.25,168.29,168.22,168.29,370200000.0
2008-07-31 21:44:00,168.285,168.29,168.245,168.25,417200000.0
2008-07-31 21:45:00,168.25,168.25,168.19,168.22,390100000.0
2008-07-31 21:46:00,168.215,168.24,168.215,168.225,237200000.0
2008-07-31 21:47:00,168.235,168.25,168.215,168.25,313400001.0
2008-07-31 21:48:00,168.25,168.26,168.22,168.23,300400000.0
2008-07-31 21:49:00,168.23,168.245,168.19,168.225,390400000.0
2008-07-31 21:50:00,168.23,168.24,168.22,168.23,66600000.0
2008-07-31 21:51:00,168.23,168.24,168.195,168.215,154700000.0
2008-07-31 21:52:00,168.22,168.22,168.2,168.2,50700000.0
2008-07-31 21:53:00,168.215,168.24,168.215,168.235,51700000.0
2008-07-31 21:54:00,168.24,168.24,168.22,168.22,36000000.0
2008-07-31 21:55:00,168.235,168.235,168.22,168.23,43000000.0
2008-07-31 21:56:00,168.24,168.25,168.22,168.23,80900000.0
2008-07-31 21:57:00,168.23,168.26,168.225,168.25,58100000.0
2008-07-31 21:58:00,168.245,168.29,168.24,168.28,90100000.0
2008-07-31 21:59:00,168.28,168.29,168.26,168.29,264100000.0
2008-07-31 22:00:00,168.3,168.3,168.27,168.29,186100000.0
2008-07-31 22:01:00,168.29,168.3,168.28,168.29,47100000.0
2008-07-31 22:02:00,168.29,168.29,168.255,168.26,37800000.0
2008-07-31 22:03:00,168.26,168.27,168.26,168.26,24800000.0
2008-07-31 22:04:00,168.27,168.27,168.26,168.26,12300000.0
2008-07-31 22:05:00,168.26,168.26,168.23,168.23,51700000.0
2008-07-31 22:06:00,168.245,168.25,168.235,168.25,30400000.0
2008-07-31 22:07:00,168.25,168.28,168.245,168.265,34900000.0
2008-07-31 22:08:00,168.27,168.28,168.205,168.215,105700000.0
2008-07-31 22:09:00,168.215,168.23,168.195,168.205,49000000.0
2008-07-31 22:10:00,168.205,168.24,168.205,168.24,31500000.0
2008-07-31 22:11:00,168.22,168.24,168.22,168.235,35500000.0
2008-07-31 22:12:00,168.22,168.245,168.22,168.23,67500000.0
2008-07-31 22:13:00,168.23,168.255,168.23,168.25,106700000.0
2008-07-31 22:14:00,168.25,168.26,168.225,168.245,26000000.0
2008-07-31 22:15:00,168.245,168.255,168.225,168.225,40300000.0
2008-07-31 22:16:00,168.235,168.25,168.235,168.245,29500000.0
2008-07-31 22:17:00,168.255,168.26,168.23,168.24,75400000.0
2008-07-31 22:18:00,168.23,168.25,168.23,168.25,74300000.0
2008-07-31 22:19:00,168.25,168.25,168.245,168.25,51600000.0
2008-07-31 22:20:00,168.245,168.28,168.245,168.265,58400000.0
2008-07-31 22:21:00,168.27,168.27,168.26,168.26,3800000.0
2008-07-31 22:22:00,168.255,168.26,168.245,168.25,57500000.0
2008-07-31 22:23:00,168.25,168.25,168.215,168.215,46500000.0
2008-07-31 22:24:00,168.215,168.22,168.195,168.21,117800000.0
2008-07-31 22:25:00,168.205,168.22,168.2,168.21,24500000.0
2008-07-31 22:26:00,168.21,168.22,168.21,168.215,14600000.0
2008-07-31 22:27:00,168.215,168.23,168.2,168.22,77700000.0
2008-07-31 22:28:00,168.21,168.235,168.21,168.215,101000000.0
2008-07-31 22:29:00,168.225,168.25,168.22,168.25,83200000.0
2008-07-31 22:30:00,168.265,168.29,168.24,168.25,76700000.0
2008-07-31 22:31:00,168.25,168.26,168.24,168.245,58500000.0
2008-07-31 22:32:00,168.245,168.31,168.24,168.28,72700000.0
2008-07-31 22:33:00,168.275,168.29,168.275,168.285,25900000.0
2008-07-31 22:34:00,168.285,168.285,168.275,168.28,6700000.0
2008-07-31 22:35:00,168.285,168.3,168.275,168.285,74400000.0
2008-07-31 22:36:00,168.285,168.305,168.255,168.28,133800000.0
2008-07-31 22:37:00,168.28,168.32,168.28,168.31,114000000.0
2008-07-31 22:38:00,168.31,168.33,168.285,168.29,70300000.0
2008-07-31 22:39:00,168.29,168.3,168.29,168.29,32800000.0
2008-07-31 22:40:00,168.29,168.29,168.29,168.29,8400000.0
2008-07-31 22:41:00,168.29,168.31,168.29,168.305,67200000.0
2008-07-31 22:42:00,168.305,168.31,168.275,168.28,72200000.0
2008-07-31 22:43:00,168.285,168.32,168.285,168.31,107100000.0
2008-07-31 22:44:00,168.305,168.31,168.25,168.28,135400000.0
2008-07-31 22:45:00,168.275,168.355,168.275,168.305,120300000.0
2008-07-31 22:46:00,168.31,168.315,168.27,168.29,76800000.0
2008-07-31 22:47:00,168.29,168.3,168.28,168.29,78800000.0
2008-07-31 22:48:00,168.285,168.33,168.285,168.32,91500000.0
2008-07-31 22:49:00,168.32,168.34,168.31,168.33,51100000.0
2008-07-31 22:50:00,168.33,168.33,168.305,168.305,44500000.0
2008-07-31 22:51:00,168.305,168.34,168.305,168.33,72200000.0
2008-07-31 22:52:00,168.33,168.34,168.31,168.325,154000000.0
2008-07-31 22:53:00,168.315,168.32,168.29,168.32,148200000.0
2008-07-31 22:54:00,168.32,168.325,168.305,168.32,56200000.0
2008-07-31 22:55:00,168.32,168.325,168.3,168.32,119899999.0
2008-07-31 22:56:00,168.31,168.33,168.285,168.33,284200000.0
2008-07-31 22:57:00,168.33,168.33,168.325,168.33,117400000.0
2008-07-31 22:58:00,168.33,168.34,168.33,168.33,130600000.0
2008-07-31 22:59:00,168.34,168.38,168.325,168.37,267900000.0
2008-07-31 23:00:00,168.37,168.395,168.26,168.33,146700000.0
2008-07-31 23:01:00,168.33,168.34,168.285,168.32,161400000.0
2008-07-31 23:02:00,168.32,168.33,168.285,168.3,132000000.0
2008-07-31 23:03:00,168.3,168.31,168.285,168.29,177300000.0
2008-07-31 23:04:00,168.29,168.29,168.225,168.25,68900000.0
2008-07-31 23:05:00,168.25,168.275,168.23,168.24,179700000.0
2008-07-31 23:06:00,168.24,168.24,168.23,168.23,61900000.0
2008-07-31 23:07:00,168.23,168.24,168.23,168.24,139800000.0
2008-07-31 23:09:00,168.24,168.245,168.24,168.245,57600000.0
2008-07-31 23:10:00,168.245,168.26,168.235,168.245,95500000.0
2008-07-31 23:11:00,168.245,168.27,168.24,168.26,32000000.0
2008-07-31 23:12:00,168.26,168.26,168.245,168.25,5800000.0
2008-07-31 23:13:00,168.25,168.265,168.25,168.26,39500000.0
2008-07-31 23:14:00,168.26,168.26,168.26,168.26,74400002.0
2008-07-31 23:15:00,168.26,168.26,168.25,168.25,189099999.0
2008-07-31 23:16:00,168.25,168.26,168.24,168.24,131300000.0
2008-07-31 23:17:00,168.23,168.23,168.22,168.22,21800000.0
2008-07-31 23:18:00,168.22,168.22,168.22,168.22,7000000.0
2008-07-31 23:19:00,168.22,168.22,168.21,168.21,7000000.0
2008-07-31 23:20:00,168.225,168.23,168.22,168.22,3000000.0
2008-07-31 23:21:00,168.21,168.22,168.21,168.22,3000000.0
2008-07-31 23:22:00,168.22,168.22,168.175,168.175,16800000.0
2008-07-31 23:23:00,168.18,168.22,168.18,168.21,81600000.0
2008-07-31 23:24:00,168.22,168.23,168.21,168.22,106100000.0
2008-07-31 23:25:00,168.23,168.25,168.23,168.25,376399995.0
2008-07-31 23:26:00,168.24,168.25,168.24,168.24,35200000.0
2008-07-31 23:27:00,168.24,168.25,168.23,168.23,12400000.0
2008-07-31 23:28:00,168.22,168.23,168.22,168.23,7000000.0
2008-07-31 23:29:00,168.23,168.23,168.23,168.23,13200000.0
2008-07-31 23:30:00,168.24,168.25,168.24,168.24,34600000.0
2008-07-31 23:31:00,168.24,168.26,168.24,168.26,14000000.0
2008-07-31 23:32:00,168.26,168.26,168.235,168.24,28000000.0
2008-07-31 23:33:00,168.25,168.26,168.24,168.26,28900000.0
2008-07-31 23:34:00,168.26,168.26,168.19,168.22,247900000.0
2008-07-31 23:35:00,168.22,168.29,168.22,168.26,194600000.0
2008-07-31 23:36:00,168.26,168.28,168.26,168.28,43900000.0
2008-07-31 23:37:00,168.28,168.28,168.28,168.28,3800000.0
2008-07-31 23:38:00,168.28,168.28,168.27,168.27,23400000.0
2008-07-31 23:39:00,168.27,168.27,168.25,168.27,70100000.0
2008-07-31 23:40:00,168.28,168.28,168.26,168.26,40000000.0
2008-07-31 23:41:00,168.26,168.26,168.215,168.22,38000000.0
2008-07-31 23:42:00,168.22,168.23,168.22,168.23,3000000.0
2008-07-31 23:43:00,168.22,168.23,168.22,168.22,23400000.0
2008-07-31 23:44:00,168.22,168.24,168.205,168.24,61600000.0
2008-07-31 23:45:00,168.24,168.24,168.23,168.23,12200000.0
2008-07-31 23:46:00,168.22,168.23,168.22,168.22,10800000.0
2008-07-31 23:47:00,168.23,168.23,168.22,168.23,14600000.0
2008-07-31 23:48:00,168.23,168.24,168.23,168.23,22500000.0
2008-07-31 23:49:00,168.23,168.23,168.22,168.23,55400000.0
2008-07-31 23:50:00,168.22,168.23,168.22,168.22,20200000.0
2008-07-31 23:51:00,168.22,168.23,168.22,168.23,38800000.0
2008-07-31 23:52:00,168.22,168.24,168.22,168.23,58900000.0
2008-07-31 23:53:00,168.23,168.23,168.23,168.23,5000000.0
2008-07-31 23:54:00,168.23,168.23,168.22,168.22,64000000.0
2008-07-31 23:55:00,168.22,168.22,168.2,168.2,77700000.0
2008-07-31 23:56:00,168.2,168.21,168.2,168.21,8000000.0
2008-07-31 23:57:00,168.2,168.2,168.2,168.2,53000000.0
2008-07-31 23:58:00,168.2,168.21,168.2,168.2,74000000.0
2008-07-31 23:59:00,168.21,168.22,168.2,168.21,86300000.0
2008-08-01 00:00:00,168.21,168.24,168.21,168.24,67100000.0
2008-08-01 00:01:00,168.25,168.25,168.24,168.25,32200000.0
2008-08-01 00:02:00,168.25,168.25,168.24,168.24,53000000.0
2008-08-01 00:03:00,168.25,168.25,168.24,168.25,56400000.0
2008-08-01 00:04:00,168.24,168.25,168.24,168.25,12200000.0
2008-08-01 00:05:00,168.26,168.26,168.22,168.23,90900000.0
2008-08-01 00:06:00,168.23,168.24,168.23,168.24,25000000.0
2008-08-01 00:07:00,168.25,168.25,168.24,168.24,65200000.0
2008-08-01 00:08:00,168.25,168.26,168.25,168.25,62600000.0
2008-08-01 00:09:00,168.25,168.25,168.245,168.245,3900000.0
2008-08-01 00:10:00,168.25,168.25,168.24,168.24,74300000.0
2008-08-01 00:11:00,168.24,168.25,168.23,168.24,34400000.0
2008-08-01 00:12:00,168.24,168.24,168.23,168.23,38000000.0
2008-08-01 00:13:00,168.23,168.23,168.23,168.23,7200000.0
2008-08-01 00:14:00,168.23,168.25,168.23,168.25,21400000.0
2008-08-01 00:15:00,168.25,168.26,168.24,168.24,18700000.0
2008-08-01 00:16:00,168.24,168.25,168.24,168.25,21500000.0
2008-08-01 00:17:00,168.24,168.25,168.23,168.25,57300000.0
2008-08-01 00:18:00,168.24,168.25,168.24,168.24,85700000.0
2008-08-01 00:19:00,168.24,168.25,168.23,168.24,177500000.0
2008-08-01 00:20:00,168.23,168.25,168.23,168.23,71400000.0
2008-08-01 00:21:00,168.23,168.24,168.22,168.23,59200000.0
2008-08-01 00:22:00,168.23,168.26,168.23,168.25,54500000.0
2008-08-01 00:23:00,168.25,168.27,168.25,168.26,7200000.0
2008-08-01 00:24:00,168.26,168.26,168.25,168.26,58000000.0
2008-08-01 00:25:00,168.26,168.26,168.25,168.25,103699999.0
2008-08-01 00:26:00,168.25,168.255,168.24,168.25,87900000.0
2008-08-01 00:27:00,168.25,168.25,168.23,168.23,142400000.0
2008-08-01 00:28:00,168.23,168.23,168.23,168.23,210900000.0
2008-08-01 00:29:00,168.23,168.23,168.22,168.22,56100000.0
2008-08-01 00:30:00,168.21,168.22,168.21,168.22,27200000.0
2008-08-01 00:31:00,168.21,168.22,168.2,168.21,25500000.0
2008-08-01 00:32:00,168.21,168.22,168.16,168.16,122700000.0
2008-08-01 00:33:00,168.16,168.17,168.16,168.17,54200000.0
2008-08-01 00:34:00,168.18,168.18,168.17,168.17,26700000.0
2008-08-01 00:35:00,168.18,168.18,168.15,168.17,76500000.0
2008-08-01 00:36:00,168.17,168.18,168.16,168.18,72300000.0
2008-08-01 00:37:00,168.18,168.18,168.15,168.17,156500000.0
2008-08-01 00:38:00,168.18,168.18,168.17,168.17,70000000.0
2008-08-01 00:39:00,168.17,168.17,168.16,168.16,40300000.0
2008-08-01 00:40:00,168.17,168.18,168.17,168.18,18100000.0
2008-08-01 00:41:00,168.18,168.18,168.17,168.17,47500000.0
2008-08-01 00:42:00,168.18,168.18,168.17,168.18,69400000.0
2008-08-01 00:43:00,168.17,168.18,168.17,168.18,87200000.0
2008-08-01 00:44:00,168.17,168.18,168.17,168.18,37200000.0
2008-08-01 00:45:00,168.18,168.18,168.17,168.17,20600001.0
2008-08-01 00:46:00,168.17,168.175,168.17,168.175,56000002.0
2008-08-01 00:47:00,168.175,168.18,168.175,168.18,11500000.0
2008-08-01 00:48:00,168.17,168.18,168.15,168.15,102300000.0
2008-08-01 00:49:00,168.16,168.16,168.15,168.15,16500000.0
2008-08-01 00:50:00,168.15,168.15,168.15,168.15,26100000.0
2008-08-01 00:51:00,168.14,168.15,168.14,168.15,16100000.0
2008-08-01 00:52:00,168.14,168.16,168.14,168.15,104300000.0
2008-08-01 00:53:00,168.15,168.16,168.14,168.14,88100000.0
2008-08-01 00:54:00,168.14,168.15,168.13,168.13,32400000.0
2008-08-01 00:55:00,168.14,168.14,168.08,168.12,190500000.0
2008-08-01 00:56:00,168.12,168.13,168.11,168.12,32300000.0
2008-08-01 00:57:00,168.12,168.13,168.11,168.12,70000000.0
2008-08-01 00:58:00,168.12,168.13,168.12,168.12,24000000.0
2008-08-01 00:59:00,168.12,168.13,168.12,168.12,41000000.0
2008-08-01 01:00:00,168.11,168.13,168.11,168.12,145500000.0
2008-08-01 01:01:00,168.12,168.15,168.12,168.14,39600000.0
2008-08-01 01:02:00,168.14,168.15,168.13,168.14,130399999.0
2008-08-01 01:03:00,168.13,168.15,168.13,168.14,59100000.0
2008-08-01 01:04:00,168.15,168.19,168.14,168.17,64200000.0
2008-08-01 01:05:00,168.16,168.19,168.16,168.18,137000000.0
2008-08-01 01:06:00,168.19,168.2,168.18,168.18,107600000.0
2008-08-01 01:07:00,168.18,168.18,168.15,168.15,151600000.0
2008-08-01 01:08:00,168.16,168.16,168.15,168.16,55400000.0
2008-08-01 01:09:00,168.15,168.15,168.14,168.14,254199999.0
2008-08-01 01:10:00,168.14,168.14,168.13,168.13,92600000.0
2008-08-01 01:11:00,168.13,168.13,168.12,168.12,182700000.0
2008-08-01 01:12:00,168.12,168.13,168.12,168.13,273100001.0
2008-08-01 01:13:00,168.13,168.13,168.12,168.12,25000000.0
2008-08-01 01:14:00,168.12,168.12,168.1,168.11,211800001.0
2008-08-01 01:15:00,168.1,168.12,168.1,168.11,318900001.0
2008-08-01 01:16:00,168.11,168.12,168.09,168.09,186000000.0
2008-08-01 01:17:00,168.09,168.1,168.08,168.08,129000000.0
2008-08-01 01:18:00,168.08,168.08,168.06,168.08,300100000.0
2008-08-01 01:19:00,168.08,168.08,168.08,168.08,65000000.0
2008-08-01 01:20:00,168.08,168.11,168.07,168.09,248099999.0
2008-08-01 01:21:00,168.09,168.09,168.08,168.08,103600000.0
2008-08-01 01:22:00,168.07,168.09,168.07,168.08,138200000.0
2008-08-01 01:23:00,168.08,168.09,168.045,168.08,202900000.0
2008-08-01 01:24:00,168.08,168.08,168.07,168.07,50800000.0
2008-08-01 01:25:00,168.07,168.085,168.07,168.08,95300000.0
2008-08-01 01:26:00,168.07,168.08,168.07,168.07,42000000.0
2008-08-01 01:27:00,168.07,168.09,168.07,168.09,118200000.0
2008-08-01 01:28:00,168.09,168.1,168.08,168.09,158300000.0
2008-08-01 01:29:00,168.09,168.09,168.08,168.09,243700000.0
2008-08-01 01:30:00,168.09,168.09,168.09,168.09,30000000.0
2008-08-01 01:31:00,168.09,168.11,168.09,168.1,187499999.0
2008-08-01 01:32:00,168.1,168.1,168.09,168.1,233900000.0
2008-08-01 01:33:00,168.1,168.11,168.1,168.1,76500000.0
2008-08-01 01:34:00,168.1,168.1,168.085,168.09,126400000.0
2008-08-01 01:35:00,168.08,168.09,168.065,168.07,145600000.0
2008-08-01 01:36:00,168.065,168.07,168.06,168.07,77300000.0
2008-08-01 01:37:00,168.06,168.08,168.06,168.07,322500000.0
2008-08-01 01:38:00,168.07,168.08,168.06,168.06,333699999.0
2008-08-01 01:39:00,168.06,168.08,168.04,168.045,714600000.0
2008-08-01 01:40:00,168.04,168.04,168.03,168.03,346700000.0
2008-08-01 01:41:00,168.03,168.035,168.02,168.03,145100000.0
2008-08-01 01:42:00,168.03,168.04,168.03,168.04,127800000.0
2008-08-01 01:43:00,168.04,168.045,168.02,168.02,128300000.0
2008-08-01 01:44:00,168.02,168.025,168.005,168.01,188700000.0
2008-08-01 01:45:00,168.01,168.045,168.005,168.03,389500000.0
2008-08-01 01:46:00,168.03,168.03,167.995,168.02,540100000.0
2008-08-01 01:47:00,168.02,168.04,168.02,168.04,50800000.0
2008-08-01 01:48:00,168.04,168.075,168.04,168.06,211300000.0
2008-08-01 01:49:00,168.06,168.06,168.03,168.04,269600001.0
2008-08-01 01:50:00,168.04,168.04,168.02,168.02,100300000.0
2008-08-01 01:51:00,168.03,168.04,168.03,168.04,32200000.0
2008-08-01 01:52:00,168.04,168.06,168.04,168.05,161200000.0
2008-08-01 01:53:00,168.04,168.04,167.99,167.995,401400000.0
2008-08-01 01:54:00,167.995,167.995,167.97,167.98,525800000.0
2008-08-01 01:55:00,167.98,167.99,167.97,167.99,170400000.0
2008-08-01 01:56:00,167.99,167.99,167.94,167.95,396600000.0
2008-08-01 01:57:00,167.95,167.95,167.92,167.92,582199999.0
2008-08-01 01:58:00,167.92,167.93,167.9,167.905,218700000.0
2008-08-01 01:59:00,167.905,167.91,167.885,167.89,597900000.0
2008-08-01 02:00:00,167.89,167.89,167.81,167.835,951700000.0
2008-08-01 02:01:00,167.835,167.86,167.83,167.83,559600000.0
2008-08-01 02:02:00,167.825,167.825,167.75,167.785,634500000.0
2008-08-01 02:03:00,167.78,167.815,167.77,167.79,274300000.0
2008-08-01 02:04:00,167.78,167.81,167.72,167.8,572500000.0
2008-08-01 02:05:00,167.795,167.8,167.75,167.76,419600000.0
2008-08-01 02:06:00,167.76,167.78,167.74,167.75,574900000.0
2008-08-01 02:07:00,167.74,167.76,167.7,167.75,394000000.0
2008-08-01 02:08:00,167.75,167.81,167.74,167.8,507200000.0
2008-08-01 02:09:00,167.8,167.805,167.68,167.71,712399998.0
2008-08-01 02:10:00,167.71,167.76,167.7,167.74,687000000.0
2008-08-01 02:11:00,167.74,167.78,167.73,167.76,428100000.0
2008-08-01 02:12:00,167.76,167.78,167.71,167.75,610400001.0
2008-08-01 02:13:00,167.75,167.77,167.74,167.77,442099998.0
2008-08-01 02:14:00,167.77,167.77,167.75,167.76,298100000.0
2008-08-01 02:15:00,167.775,167.78,167.74,167.76,182800000.0
2008-08-01 02:16:00,167.76,167.77,167.75,167.77,105900000.0
2008-08-01 02:17:00,167.76,167.76,167.72,167.73,398400000.0
2008-08-01 02:18:00,167.73,167.75,167.72,167.75,199900000.0
2008-08-01 02:19:00,167.75,167.75,167.71,167.72,386800000.0
2008-08-01 02:20:00,167.72,167.72,167.68,167.69,472900000.0
2008-08-01 02:21:00,167.68,167.69,167.66,167.67,692600000.0
2008-08-01 02:22:00,167.68,167.69,167.67,167.68,558200000.0
2008-08-01 02:23:00,167.68,167.69,167.62,167.65,619700000.0
2008-08-01 02:24:00,167.65,167.66,167.63,167.64,814700000.0
2008-08-01 02:25:00,167.64,167.67,167.64,167.67,550300000.0
2008-08-01 02:26:00,167.67,167.67,167.64,167.66,314900000.0
2008-08-01 02:27:00,167.66,167.7,167.66,167.67,532900000.0
2008-08-01 02:28:00,167.67,167.68,167.665,167.68,222900000.0
2008-08-01 02:29:00,167.68,167.73,167.68,167.73,370000001.0
2008-08-01 02:30:00,167.72,167.74,167.72,167.73,426700000.0
2008-08-01 02:31:00,167.74,167.74,167.71,167.72,684700000.0
2008-08-01 02:32:00,167.715,167.725,167.69,167.69,330700000.0
2008-08-01 02:33:00,167.69,167.69,167.665,167.69,407700000.0
2008-08-01 02:34:00,167.69,167.71,167.69,167.69,507400000.0
2008-08-01 02:35:00,167.69,167.69,167.67,167.69,416800000.0
2008-08-01 02:36:00,167.69,167.695,167.645,167.67,383200000.0
2008-08-01 02:37:00,167.67,167.69,167.66,167.68,552300000.0
2008-08-01 02:38:00,167.68,167.71,167.68,167.69,343900000.0
2008-08-01 02:39:00,167.69,167.73,167.69,167.72,226200000.0
2008-08-01 02:40:00,167.72,167.745,167.7,167.72,608900000.0
2008-08-01 02:41:00,167.72,167.74,167.705,167.72,431100003.0
2008-08-01 02:42:00,167.72,167.76,167.7,167.74,851300000.0
2008-08-01 02:43:00,167.74,167.81,167.73,167.81,781900000.0
2008-08-01 02:44:00,167.81,167.81,167.78,167.81,384600000.0
2008-08-01 02:45:00,167.81,167.81,167.78,167.8,375800000.0
2008-08-01 02:46:00,167.8,167.8,167.77,167.78,277600000.0
2008-08-01 02:47:00,167.78,167.79,167.74,167.75,362500000.0
2008-08-01 02:48:00,167.75,167.76,167.72,167.73,281100000.0
2008-08-01 02:49:00,167.73,167.73,167.695,167.7,294600000.0
2008-08-01 02:50:00,167.7,167.73,167.7,167.72,406599998.0
2008-08-01 02:51:00,167.72,167.79,167.72,167.77,785500005.0
2008-08-01 02:52:00,167.77,167.81,167.77,167.81,404700000.0
2008-08-01 02:53:00,167.81,167.82,167.8,167.82,316300000.0
2008-08-01 02:54:00,167.81,167.83,167.775,167.82,727800000.0
2008-08-01 02:55:00,167.82,167.87,167.82,167.85,554900000.0
2008-08-01 02:56:00,167.85,167.86,167.755,167.755,568500000.0
2008-08-01 02:57:00,167.755,167.79,167.755,167.78,620900000.0
2008-08-01 02:58:00,167.78,167.84,167.78,167.8,439000000.0
2008-08-01 02:59:00,167.79,167.82,167.79,167.79,291500000.0
2008-08-01 03:00:00,167.79,167.84,167.79,167.82,737600000.0
2008-08-01 03:01:00,167.83,167.84,167.82,167.83,354900001.0
2008-08-01 03:02:00,167.83,167.84,167.82,167.83,443700000.0
2008-08-01 03:03:00,167.83,167.84,167.82,167.84,556000000.0
2008-08-01 03:04:00,167.84,167.85,167.83,167.84,123300000.0
2008-08-01 03:05:00,167.84,167.85,167.84,167.84,344600000.0
2008-08-01 03:06:00,167.85,167.86,167.85,167.86,129000000.0
2008-08-01 03:07:00,167.86,167.86,167.84,167.84,201399999.0
2008-08-01 03:08:00,167.835,167.84,167.8,167.81,770100000.0
2008-08-01 03:09:00,167.815,167.815,167.78,167.8,633300000.0
2008-08-01 03:10:00,167.8,167.82,167.8,167.82,109600000.0
2008-08-01 03:11:00,167.82,167.82,167.78,167.78,266700000.0
2008-08-01 03:12:00,167.78,167.79,167.76,167.78,588699997.0
2008-08-01 03:13:00,167.78,167.79,167.77,167.79,495000003.0
2008-08-01 03:14:00,167.79,167.79,167.78,167.78,95400000.0
2008-08-01 03:15:00,167.78,167.78,167.77,167.77,267400000.0
2008-08-01 03:16:00,167.77,167.78,167.77,167.78,293500000.0
2008-08-01 03:17:00,167.78,167.78,167.745,167.78,570100000.0
2008-08-01 03:18:00,167.77,167.785,167.755,167.77,504800000.0
2008-08-01 03:19:00,167.77,167.77,167.76,167.77,148000000.0
2008-08-01 03:20:00,167.77,167.825,167.76,167.81,301600000.0
2008-08-01 03:21:00,167.81,167.82,167.79,167.8,282600000.0
2008-08-01 03:22:00,167.79,167.8,167.79,167.79,202000000.0
2008-08-01 03:23:00,167.79,167.81,167.78,167.805,220700002.0
2008-08-01 03:24:00,167.81,167.81,167.77,167.77,251800000.0
2008-08-01 03:25:00,167.77,167.79,167.77,167.785,262400000.0
2008-08-01 03:26:00,167.785,167.815,167.78,167.81,254800000.0
2008-08-01 03:27:00,167.815,167.86,167.81,167.84,427900000.0
2008-08-01 03:28:00,167.84,167.86,167.83,167.86,296100000.0
2008-08-01 03:29:00,167.87,167.87,167.84,167.84,199400000.0
2008-08-01 03:30:00,167.84,167.85,167.84,167.85,182699999.0
2008-08-01 03:31:00,167.85,167.87,167.85,167.86,273600000.0
2008-08-01 03:32:00,167.86,167.88,167.86,167.88,387700000.0
2008-08-01 03:33:00,167.88,167.88,167.86,167.87,225800000.0
2008-08-01 03:34:00,167.87,167.88,167.85,167.88,480500000.0
2008-08-01 03:35:00,167.88,167.89,167.87,167.89,375500000.0
2008-08-01 03:36:00,167.89,167.93,167.88,167.93,594900000.0
2008-08-01 03:37:00,167.93,167.93,167.91,167.91,189700000.0
2008-08-01 03:38:00,167.9,167.9,167.875,167.88,403599998.0
2008-08-01 03:39:00,167.88,167.89,167.86,167.86,179700000.0
2008-08-01 03:40:00,167.86,167.87,167.83,167.85,269400000.0
2008-08-01 03:41:00,167.85,167.85,167.84,167.84,145200000.0
2008-08-01 03:42:00,167.84,167.84,167.84,167.84,196400000.0
2008-08-01 03:43:00,167.84,167.855,167.83,167.84,326000000.0
2008-08-01 03:44:00,167.84,167.87,167.84,167.865,185800000.0
2008-08-01 03:45:00,167.86,167.88,167.83,167.84,244300000.0
2008-08-01 03:46:00,167.84,167.86,167.83,167.83,454800000.0
2008-08-01 03:47:00,167.83,167.84,167.82,167.82,289200000.0
2008-08-01 03:48:00,167.815,167.82,167.8,167.82,287900000.0
2008-08-01 03:49:00,167.82,167.82,167.81,167.82,143000000.0
2008-08-01 03:50:00,167.81,167.83,167.81,167.81,307700000.0
2008-08-01 03:51:00,167.81,167.83,167.81,167.82,243700000.0
2008-08-01 03:52:00,167.82,167.84,167.82,167.82,310400000.0
2008-08-01 03:53:00,167.82,167.83,167.81,167.81,104800000.0
2008-08-01 03:54:00,167.82,167.83,167.81,167.82,270300000.0
2008-08-01 03:55:00,167.82,167.825,167.81,167.82,230000000.0
2008-08-01 03:56:00,167.82,167.83,167.81,167.82,98000000.0
2008-08-01 03:57:00,167.83,167.83,167.8,167.81,333400000.0
2008-08-01 03:58:00,167.81,167.81,167.8,167.8,119400000.0
2008-08-01 03:59:00,167.8,167.8,167.78,167.79,342500000.0
2008-08-01 04:00:00,167.79,167.79,167.74,167.75,532800000.0
2008-08-01 04:01:00,167.75,167.77,167.74,167.77,225000000.0
2008-08-01 04:02:00,167.77,167.78,167.77,167.78,147400000.0
2008-08-01 04:03:00,167.78,167.81,167.78,167.79,456900001.0
2008-08-01 04:04:00,167.795,167.83,167.795,167.815,266100000.0
2008-08-01 04:05:00,167.815,167.84,167.81,167.83,481400000.0
2008-08-01 04:06:00,167.83,167.85,167.82,167.84,547300000.0
2008-08-01 04:07:00,167.84,167.86,167.84,167.86,181400000.0
2008-08-01 04:08:00,167.85,167.86,167.83,167.86,494399996.0
2008-08-01 04:09:00,167.86,167.86,167.84,167.85,121400000.0
2008-08-01 04:10:00,167.84,167.85,167.83,167.84,259500000.0
2008-08-01 04:11:00,167.84,167.84,167.79,167.8,452899999.0
2008-08-01 04:12:00,167.8,167.82,167.775,167.8,589300000.0
2008-08-01 04:13:00,167.8,167.81,167.8,167.8,140900000.0
2008-08-01 04:14:00,167.8,167.82,167.8,167.82,171900000.0
2008-08-01 04:15:00,167.82,167.82,167.81,167.82,282000000.0
2008-08-01 04:16:00,167.82,167.84,167.82,167.83,284800000.0
2008-08-01 04:17:00,167.83,167.84,167.82,167.82,152100000.0
2008-08-01 04:18:00,167.82,167.84,167.82,167.84,236400000.0
2008-08-01 04:19:00,167.84,167.88,167.84,167.87,231100000.0
2008-08-01 04:20:00,167.87,167.87,167.87,167.87,39000000.0
2008-08-01 04:21:00,167.87,167.87,167.86,167.86,120000000.0
2008-08-01 04:22:00,167.86,167.86,167.83,167.83,78600000.0
2008-08-01 04:23:00,167.83,167.84,167.83,167.83,115400000.0
2008-08-01 04:24:00,167.84,167.84,167.84,167.84,78200000.0
2008-08-01 04:25:00,167.84,167.85,167.84,167.85,128100000.0
2008-08-01 04:26:00,167.85,167.86,167.84,167.84,317699999.0
2008-08-01 04:27:00,167.84,167.84,167.83,167.84,239200000.0
2008-08-01 04:28:00,167.84,167.84,167.83,167.83,141900000.0
2008-08-01 04:29:00,167.83,167.83,167.81,167.82,233300000.0
2008-08-01 04:30:00,167.82,167.82,167.81,167.81,138600000.0
2008-08-01 04:31:00,167.81,167.81,167.8,167.8,253800000.0
2008-08-01 04:32:00,167.8,167.81,167.8,167.81,247700000.0
2008-08-01 04:33:00,167.81,167.81,167.81,167.81,43300000.0
2008-08-01 04:34:00,167.81,167.82,167.81,167.82,289000000.0
2008-08-01 04:35:00,167.82,167.82,167.81,167.82,122500000.0
2008-08-01 04:36:00,167.82,167.83,167.82,167.83,132800000.0
2008-08-01 04:37:00,167.83,167.83,167.82,167.83,95600000.0
2008-08-01 04:38:00,167.83,167.83,167.83,167.83,2000000.0
2008-08-01 04:39:00,167.83,167.83,167.83,167.83,40800000.0
2008-08-01 04:40:00,167.83,167.86,167.83,167.85,151200000.0
2008-08-01 04:41:00,167.85,167.85,167.84,167.84,77800000.0
2008-08-01 04:42:00,167.85,167.85,167.82,167.82,136600000.0
2008-08-01 04:43:00,167.82,167.82,167.78,167.78,301800000.0
2008-08-01 04:44:00,167.78,167.8,167.77,167.8,179700000.0
2008-08-01 04:45:00,167.8,167.81,167.8,167.81,49000000.0
2008-08-01 04:46:00,167.81,167.82,167.81,167.82,215700000.0
2008-08-01 04:47:00,167.82,167.82,167.82,167.82,159800000.0
2008-08-01 04:48:00,167.82,167.83,167.82,167.83,113100000.0
2008-08-01 04:49:00,167.83,167.83,167.82,167.83,92700000.0
2008-08-01 04:50:00,167.83,167.83,167.82,167.82,103000001.0
2008-08-01 04:51:00,167.83,167.83,167.82,167.82,102300000.0
2008-08-01 04:52:00,167.83,167.83,167.82,167.83,89600000.0
2008-08-01 04:53:00,167.83,167.83,167.82,167.82,92400000.0
2008-08-01 04:54:00,167.83,167.83,167.82,167.83,256500000.0
2008-08-01 04:55:00,167.83,167.83,167.82,167.83,61400000.0
2008-08-01 04:56:00,167.83,167.84,167.82,167.83,191700000.0
2008-08-01 04:57:00,167.83,167.83,167.8,167.8,211700000.0
2008-08-01 04:58:00,167.8,167.81,167.8,167.8,134500000.0
2008-08-01 04:59:00,167.8,167.8,167.77,167.8,202800001.0
2008-08-01 05:00:00,167.795,167.8,167.76,167.76,367999999.0
2008-08-01 05:01:00,167.76,167.76,167.73,167.73,330800000.0
2008-08-01 05:02:00,167.73,167.75,167.73,167.74,443800000.0
2008-08-01 05:03:00,167.74,167.75,167.74,167.74,36200000.0
2008-08-01 05:04:00,167.74,167.76,167.74,167.74,217900001.0
2008-08-01 05:05:00,167.75,167.75,167.74,167.74,79299998.0
2008-08-01 05:06:00,167.74,167.75,167.73,167.73,250600001.0
2008-08-01 05:07:00,167.74,167.74,167.72,167.73,183900001.0
2008-08-01 05:08:00,167.73,167.73,167.72,167.72,23900000.0
2008-08-01 05:09:00,167.72,167.72,167.72,167.72,23900000.0
2008-08-01 05:10:00,167.72,167.73,167.72,167.73,122000000.0
2008-08-01 05:11:00,167.73,167.73,167.72,167.72,176300000.0
2008-08-01 05:12:00,167.72,167.72,167.705,167.72,265100000.0
2008-08-01 05:13:00,167.72,167.73,167.72,167.72,197799998.0
2008-08-01 05:14:00,167.72,167.72,167.72,167.72,2300000.0
2008-08-01 05:15:00,167.72,167.72,167.72,167.72,14700000.0
2008-08-01 05:16:00,167.72,167.725,167.71,167.72,114700000.0
2008-08-01 05:17:00,167.72,167.72,167.71,167.71,331900001.0
2008-08-01 05:18:00,167.71,167.72,167.7,167.7,424399998.0
2008-08-01 05:19:00,167.7,167.7,167.69,167.7,368999998.0
2008-08-01 05:20:00,167.7,167.72,167.68,167.69,428100001.0
2008-08-01 05:21:00,167.69,167.69,167.68,167.68,296000000.0
2008-08-01 05:22:00,167.68,167.68,167.67,167.68,107200000.0
2008-08-01 05:23:00,167.68,167.7,167.68,167.7,185400000.0
2008-08-01 05:24:00,167.7,167.72,167.7,167.71,85600000.0
2008-08-01 05:25:00,167.71,167.72,167.7,167.71,189900000.0
2008-08-01 05:26:00,167.715,167.73,167.715,167.73,20500000.0
2008-08-01 05:27:00,167.725,167.73,167.69,167.69,478700001.0
2008-08-01 05:28:00,167.69,167.7,167.69,167.7,324899999.0
2008-08-01 05:29:00,167.705,167.73,167.705,167.73,49300000.0
2008-08-01 05:30:00,167.72,167.73,167.72,167.72,87400000.0
2008-08-01 05:31:00,167.73,167.73,167.72,167.73,47300000.0
2008-08-01 05:32:00,167.72,167.73,167.71,167.71,113700000.0
2008-08-01 05:33:00,167.71,167.71,167.69,167.69,289600000.0
2008-08-01 05:34:00,167.69,167.7,167.69,167.7,36800000.0
2008-08-01 05:35:00,167.7,167.7,167.67,167.68,215600000.0
2008-08-01 05:36:00,167.68,167.69,167.68,167.69,61700000.0
2008-08-01 05:37:00,167.69,167.7,167.69,167.7,156500000.0
2008-08-01 05:38:00,167.69,167.69,167.68,167.69,113500000.0
2008-08-01 05:39:00,167.69,167.7,167.68,167.7,238000000.0
2008-08-01 05:40:00,167.7,167.7,167.69,167.7,160200000.0
2008-08-01 05:41:00,167.7,167.7,167.69,167.69,54900000.0
2008-08-01 05:42:00,167.69,167.69,167.67,167.69,190200000.0
2008-08-01 05:43:00,167.7,167.7,167.68,167.69,109700000.0
2008-08-01 05:44:00,167.69,167.69,167.68,167.68,146200000.0
2008-08-01 05:45:00,167.68,167.69,167.68,167.68,120300000.0
2008-08-01 05:46:00,167.68,167.68,167.67,167.67,119199999.0
2008-08-01 05:47:00,167.67,167.67,167.66,167.66,198700000.0
2008-08-01 05:48:00,167.66,167.67,167.66,167.66,114000000.0
2008-08-01 05:49:00,167.66,167.68,167.65,167.67,201900000.0
2008-08-01 05:50:00,167.67,167.67,167.66,167.66,122000000.0
2008-08-01 05:51:00,167.66,167.66,167.66,167.66,56900000.0
2008-08-01 05:52:00,167.66,167.67,167.655,167.66,204300000.0
2008-08-01 05:53:00,167.66,167.67,167.66,167.67,203300000.0
2008-08-01 05:54:00,167.67,167.67,167.66,167.67,57900000.0
2008-08-01 05:55:00,167.67,167.67,167.67,167.67,147000000.0
2008-08-01 05:56:00,167.67,167.69,167.65,167.65,320400000.0
2008-08-01 05:57:00,167.65,167.65,167.64,167.64,155500000.0
2008-08-01 05:58:00,167.64,167.645,167.64,167.64,178900000.0
2008-08-01 05:59:00,167.64,167.66,167.64,167.66,357900000.0
2008-08-01 06:00:00,167.65,167.66,167.65,167.65,135600000.0
2008-08-01 06:01:00,167.65,167.66,167.65,167.66,172400000.0
2008-08-01 06:02:00,167.66,167.67,167.645,167.66,356600000.0
2008-08-01 06:03:00,167.66,167.67,167.65,167.66,227500000.0
2008-08-01 06:04:00,167.66,167.69,167.66,167.69,198799999.0
2008-08-01 06:05:00,167.69,167.71,167.68,167.7,227800000.0
2008-08-01 06:06:00,167.7,167.71,167.69,167.7,240400000.0
2008-08-01 06:07:00,167.7,167.72,167.7,167.72,173500000.0
2008-08-01 06:08:00,167.72,167.72,167.695,167.71,280800000.0
2008-08-01 06:09:00,167.71,167.73,167.705,167.73,230600000.0
2008-08-01 06:10:00,167.73,167.735,167.72,167.72,189200000.0
2008-08-01 06:11:00,167.72,167.73,167.72,167.73,155400000.0
2008-08-01 06:12:00,167.73,167.74,167.72,167.73,216300000.0
2008-08-01 06:13:00,167.73,167.74,167.73,167.73,155000000.0
2008-08-01 06:14:00,167.73,167.74,167.73,167.74,218500000.0
2008-08-01 06:15:00,167.73,167.74,167.71,167.71,126500000.0
2008-08-01 06:16:00,167.72,167.72,167.71,167.71,115200000.0
2008-08-01 06:17:00,167.71,167.73,167.69,167.69,264700000.0
2008-08-01 06:18:00,167.69,167.69,167.68,167.68,134500000.0
2008-08-01 06:19:00,167.69,167.69,167.66,167.66,153800000.0
2008-08-01 06:20:00,167.66,167.67,167.65,167.67,180300000.0
2008-08-01 06:21:00,167.66,167.66,167.62,167.65,229100001.0
2008-08-01 06:22:00,167.65,167.665,167.65,167.665,122800000.0
2008-08-01 06:23:00,167.67,167.67,167.65,167.66,55700000.0
2008-08-01 06:24:00,167.66,167.66,167.65,167.65,203200000.0
2008-08-01 06:25:00,167.65,167.65,167.63,167.63,285100000.0
2008-08-01 06:26:00,167.63,167.63,167.61,167.63,417800000.0
2008-08-01 06:27:00,167.63,167.63,167.57,167.57,375200000.0
2008-08-01 06:28:00,167.57,167.59,167.56,167.56,406400000.0
2008-08-01 06:29:00,167.56,167.58,167.55,167.56,566599999.0
2008-08-01 06:30:00,167.56,167.58,167.56,167.57,329799999.0
2008-08-01 06:31:00,167.58,167.58,167.51,167.55,326000000.0
2008-08-01 06:32:00,167.55,167.56,167.52,167.53,386000000.0
2008-08-01 06:33:00,167.53,167.545,167.53,167.53,396600000.0
2008-08-01 06:34:00,167.535,167.545,167.52,167.53,405200000.0
2008-08-01 06:35:00,167.52,167.55,167.51,167.53,369399999.0
2008-08-01 06:36:00,167.53,167.57,167.53,167.56,471400000.0
2008-08-01 06:37:00,167.56,167.56,167.53,167.53,361900000.0
2008-08-01 06:38:00,167.53,167.53,167.49,167.5,206699999.0
2008-08-01 06:39:00,167.49,167.54,167.49,167.51,284300000.0
2008-08-01 06:40:00,167.51,167.53,167.49,167.5,259100000.0
2008-08-01 06:41:00,167.5,167.51,167.475,167.5,422900000.0
2008-08-01 06:42:00,167.5,167.51,167.48,167.51,181500000.0
2008-08-01 06:43:00,167.5,167.53,167.5,167.52,234699996.0
2008-08-01 06:44:00,167.52,167.54,167.51,167.53,374499998.0
2008-08-01 06:45:00,167.53,167.56,167.53,167.55,578799995.0
2008-08-01 06:46:00,167.55,167.59,167.55,167.59,263999999.0
2008-08-01 06:47:00,167.59,167.59,167.58,167.58,191500000.0
2008-08-01 06:48:00,167.58,167.59,167.58,167.59,272500000.0
2008-08-01 06:49:00,167.58,167.595,167.57,167.57,194000001.0
2008-08-01 06:50:00,167.57,167.57,167.465,167.49,712999998.0
2008-08-01 06:51:00,167.49,167.49,167.47,167.47,566400000.0
2008-08-01 06:52:00,167.47,167.49,167.47,167.49,373400001.0
2008-08-01 06:53:00,167.49,167.52,167.49,167.51,609100001.0
2008-08-01 06:54:00,167.51,167.53,167.51,167.53,474000000.0
2008-08-01 06:55:00,167.535,167.54,167.52,167.52,430599998.0
2008-08-01 06:56:00,167.52,167.52,167.51,167.52,366700000.0
2008-08-01 06:57:00,167.52,167.52,167.48,167.49,311799999.0
2008-08-01 06:58:00,167.49,167.51,167.49,167.51,79000000.0
2008-08-01 06:59:00,167.51,167.51,167.5,167.5,142400000.0
2008-08-01 07:00:00,167.5,167.5,167.45,167.45,77700000.0
2008-08-01 07:01:00,167.445,167.46,167.435,167.46,431400000.0
2008-08-01 07:02:00,167.46,167.5,167.45,167.47,218700000.0
2008-08-01 07:03:00,167.47,167.48,167.45,167.46,184800000.0
2008-08-01 07:04:00,167.46,167.47,167.45,167.46,126200000.0
2008-08-01 07:05:00,167.46,167.49,167.46,167.49,130700000.0
2008-08-01 07:06:00,167.49,167.52,167.49,167.51,81100000.0
2008-08-01 07:07:00,167.52,167.54,167.52,167.53,128900000.0
2008-08-01 07:08:00,167.53,167.54,167.53,167.54,77800000.0
2008-08-01 07:09:00,167.54,167.56,167.54,167.55,51900000.0
2008-08-01 07:10:00,167.55,167.55,167.52,167.54,101400000.0
2008-08-01 07:11:00,167.54,167.55,167.53,167.54,43000000.0
2008-08-01 07:12:00,167.54,167.56,167.54,167.55,32000000.0
2008-08-01 07:13:00,167.55,167.56,167.54,167.55,29700000.0
2008-08-01 07:14:00,167.55,167.55,167.53,167.53,36500000.0
2008-08-01 07:15:00,167.53,167.55,167.5,167.54,126500000.0
2008-08-01 07:16:00,167.535,167.55,167.52,167.52,96200001.0
2008-08-01 07:17:00,167.52,167.55,167.5,167.55,116100000.0
2008-08-01 07:18:00,167.55,167.55,167.5,167.51,109200000.0
2008-08-01 07:19:00,167.52,167.53,167.51,167.52,62000000.0
2008-08-01 07:20:00,167.52,167.53,167.51,167.51,67600000.0
2008-08-01 07:21:00,167.51,167.52,167.51,167.51,164800000.0
2008-08-01 07:22:00,167.51,167.51,167.49,167.5,154500000.0
2008-08-01 07:23:00,167.5,167.51,167.49,167.5,88900000.0
2008-08-01 07:24:00,167.5,167.5,167.45,167.45,253300000.0
2008-08-01 07:25:00,167.45,167.47,167.44,167.44,121100000.0
2008-08-01 07:26:00,167.44,167.47,167.44,167.45,80000000.0
2008-08-01 07:27:00,167.45,167.46,167.44,167.44,56200000.0
2008-08-01 07:28:00,167.44,167.44,167.44,167.44,6600000.0
2008-08-01 07:29:00,167.44,167.44,167.38,167.4,198300000.0
2008-08-01 07:30:00,167.4,167.42,167.4,167.41,131900000.0
2008-08-01 07:31:00,167.41,167.44,167.41,167.43,65900000.0
2008-08-01 07:32:00,167.44,167.45,167.44,167.44,29800000.0
2008-08-01 07:33:00,167.44,167.45,167.43,167.43,86200000.0
2008-08-01 07:34:00,167.43,167.44,167.42,167.42,83600000.0
2008-08-01 07:35:00,167.43,167.43,167.41,167.41,20100000.0
2008-08-01 07:36:00,167.41,167.42,167.4,167.4,69300000.0
2008-08-01 07:37:00,167.4,167.43,167.39,167.43,90800000.0
2008-08-01 07:38:00,167.425,167.43,167.31,167.35,336000000.0
2008-08-01 07:39:00,167.35,167.36,167.33,167.35,177300000.0
2008-08-01 07:40:00,167.35,167.37,167.29,167.37,223200000.0
2008-08-01 07:41:00,167.37,167.43,167.365,167.42,197900000.0
2008-08-01 07:42:00,167.43,167.44,167.41,167.41,212300000.0
2008-08-01 07:43:00,167.41,167.44,167.4,167.43,193300000.0
2008-08-01 07:44:00,167.43,167.45,167.42,167.45,76700000.0
2008-08-01 07:45:00,167.45,167.47,167.43,167.46,115700000.0
2008-08-01 07:46:00,167.46,167.46,167.41,167.43,134500000.0
2008-08-01 07:47:00,167.44,167.5,167.43,167.48,113600000.0
2008-08-01 07:48:00,167.48,167.48,167.455,167.46,161100000.0
2008-08-01 07:49:00,167.46,167.51,167.45,167.51,228100000.0
2008-08-01 07:50:00,167.51,167.51,167.485,167.49,124200000.0
2008-08-01 07:51:00,167.49,167.5,167.48,167.5,73600000.0
2008-08-01 07:52:00,167.5,167.53,167.5,167.53,104900000.0
2008-08-01 07:53:00,167.53,167.6,167.53,167.59,151200000.0
2008-08-01 07:54:00,167.55,167.57,167.54,167.54,111300000.0
2008-08-01 07:55:00,167.54,167.55,167.515,167.54,149900000.0
2008-08-01 07:56:00,167.53,167.55,167.51,167.51,193000000.0
2008-08-01 07:57:00,167.51,167.52,167.49,167.49,89400000.0
2008-08-01 07:58:00,167.49,167.5,167.45,167.45,96800000.0
2008-08-01 07:59:00,167.45,167.49,167.445,167.49,105400000.0
2008-08-01 08:00:00,167.49,167.52,167.4,167.4,401500000.0
2008-08-01 08:01:00,167.405,167.42,167.36,167.36,267100000.0
2008-08-01 08:02:00,167.36,167.37,167.35,167.365,139200000.0
2008-08-01 08:03:00,167.36,167.385,167.345,167.38,135300000.0
2008-08-01 08:04:00,167.39,167.41,167.38,167.4,182200000.0
2008-08-01 08:05:00,167.39,167.43,167.39,167.41,175400000.0
2008-08-01 08:06:00,167.41,167.43,167.4,167.415,293100000.0
2008-08-01 08:07:00,167.42,167.44,167.42,167.44,131000000.0
2008-08-01 08:08:00,167.43,167.455,167.43,167.45,151900000.0
2008-08-01 08:09:00,167.45,167.48,167.44,167.47,197800000.0
2008-08-01 08:10:00,167.465,167.475,167.46,167.47,96500000.0
2008-08-01 08:11:00,167.47,167.485,167.445,167.455,185100000.0
2008-08-01 08:12:00,167.46,167.465,167.41,167.425,341500001.0
2008-08-01 08:13:00,167.42,167.44,167.41,167.44,185800000.0
2008-08-01 08:14:00,167.44,167.44,167.42,167.42,93100000.0
2008-08-01 08:15:00,167.42,167.45,167.41,167.45,180100000.0
2008-08-01 08:16:00,167.45,167.45,167.42,167.44,158500000.0
2008-08-01 08:17:00,167.44,167.46,167.435,167.455,117100000.0
2008-08-01 08:18:00,167.455,167.465,167.45,167.455,130400000.0
2008-08-01 08:19:00,167.455,167.46,167.415,167.43,112199999.0
2008-08-01 08:20:00,167.43,167.43,167.38,167.39,246600000.0
2008-08-01 08:21:00,167.39,167.39,167.33,167.33,314000000.0
2008-08-01 08:22:00,167.34,167.34,167.27,167.3,390500000.0
2008-08-01 08:23:00,167.3,167.35,167.29,167.33,234300000.0
2008-08-01 08:24:00,167.33,167.36,167.33,167.36,181800000.0
2008-08-01 08:25:00,167.36,167.39,167.355,167.38,116100000.0
2008-08-01 08:26:00,167.38,167.38,167.365,167.365,118100000.0
2008-08-01 08:27:00,167.365,167.385,167.36,167.38,148300000.0
2008-08-01 08:28:00,167.38,167.42,167.38,167.42,239200000.0
2008-08-01 08:29:00,167.42,167.445,167.415,167.42,371400000.0
2008-08-01 08:30:00,167.42,167.43,167.42,167.43,135800000.0
2008-08-01 08:31:00,167.43,167.43,167.405,167.415,275100000.0
2008-08-01 08:32:00,167.415,167.42,167.395,167.395,521900000.0
2008-08-01 08:33:00,167.395,167.42,167.355,167.41,575100002.0
2008-08-01 08:34:00,167.41,167.425,167.405,167.41,417400000.0
2008-08-01 08:35:00,167.41,167.41,167.325,167.35,593800003.0
2008-08-01 08:36:00,167.35,167.37,167.32,167.335,537200001.0
2008-08-01 08:37:00,167.335,167.34,167.32,167.33,296500000.0
2008-08-01 08:38:00,167.33,167.35,167.33,167.335,186800000.0
2008-08-01 08:39:00,167.335,167.34,167.31,167.32,275100000.0
2008-08-01 08:40:00,167.32,167.32,167.27,167.3,593800000.0
2008-08-01 08:41:00,167.3,167.3,167.275,167.3,366100000.0
2008-08-01 08:42:00,167.3,167.31,167.27,167.295,497599999.0
2008-08-01 08:43:00,167.295,167.32,167.27,167.295,447300000.0
2008-08-01 08:44:00,167.295,167.305,167.26,167.27,676299999.0
2008-08-01 08:45:00,167.27,167.27,167.22,167.22,493200000.0
2008-08-01 08:46:00,167.22,167.245,167.195,167.205,920800000.0
2008-08-01 08:47:00,167.195,167.23,167.175,167.2,737200000.0
2008-08-01 08:48:00,167.2,167.22,167.165,167.205,1050500000.0
2008-08-01 08:49:00,167.205,167.22,167.185,167.205,467100000.0
2008-08-01 08:50:00,167.205,167.23,167.19,167.23,708000000.0
2008-08-01 08:51:00,167.225,167.25,167.22,167.23,558600001.0
2008-08-01 08:52:00,167.23,167.27,167.22,167.25,652900000.0
2008-08-01 08:53:00,167.26,167.27,167.245,167.245,386000001.0
2008-08-01 08:54:00,167.245,167.27,167.245,167.255,188800000.0
2008-08-01 08:55:00,167.255,167.26,167.23,167.24,453600000.0
2008-08-01 08:56:00,167.24,167.26,167.24,167.24,589400000.0
2008-08-01 08:57:00,167.24,167.26,167.24,167.26,324600000.0
2008-08-01 08:58:00,167.26,167.27,167.24,167.26,526600000.0
2008-08-01 08:59:00,167.25,167.26,167.24,167.26,356700000.0
2008-08-01 09:00:00,167.26,167.26,167.23,167.245,534200000.0
2008-08-01 09:01:00,167.25,167.26,167.23,167.25,517400000.0
2008-08-01 09:02:00,167.265,167.32,167.24,167.315,528800002.0
2008-08-01 09:03:00,167.32,167.34,167.275,167.28,809300003.0
2008-08-01 09:04:00,167.275,167.28,167.245,167.27,700600002.0
2008-08-01 09:05:00,167.27,167.275,167.155,167.155,985300002.0
2008-08-01 09:06:00,167.16,167.195,167.15,167.16,863000001.0
2008-08-01 09:07:00,167.16,167.18,167.15,167.18,867400001.0
2008-08-01 09:08:00,167.18,167.18,167.14,167.14,518000000.0
2008-08-01 09:09:00,167.14,167.16,167.11,167.14,596100000.0
2008-08-01 09:10:00,167.135,167.14,167.07,167.09,776399999.0
2008-08-01 09:11:00,167.085,167.115,167.06,167.105,660400001.0
2008-08-01 09:12:00,167.105,167.2,167.1,167.2,547900000.0
2008-08-01 09:13:00,167.195,167.25,167.17,167.17,735000000.0
2008-08-01 09:14:00,167.175,167.23,167.155,167.225,506600000.0
2008-08-01 09:15:00,167.23,167.25,167.19,167.21,860400000.0
2008-08-01 09:16:00,167.2,167.23,167.175,167.215,1112799999.0
2008-08-01 09:17:00,167.225,167.27,167.22,167.24,839500000.0
2008-08-01 09:18:00,167.24,167.27,167.21,167.265,793100001.0
2008-08-01 09:19:00,167.265,167.33,167.255,167.28,739100000.0
2008-08-01 09:20:00,167.275,167.28,167.22,167.235,599800000.0
2008-08-01 09:21:00,167.24,167.25,167.215,167.225,680800000.0
2008-08-01 09:22:00,167.225,167.23,167.17,167.175,755400002.0
2008-08-01 09:23:00,167.175,167.175,167.12,167.13,530700000.0
2008-08-01 09:24:00,167.135,167.195,167.135,167.14,691999999.0
2008-08-01 09:25:00,167.14,167.18,167.14,167.17,773600000.0
2008-08-01 09:26:00,167.165,167.17,167.135,167.14,605500001.0
2008-08-01 09:27:00,167.14,167.15,167.13,167.14,339700000.0
2008-08-01 09:28:00,167.14,167.14,167.09,167.11,595400000.0
2008-08-01 09:29:00,167.11,167.16,167.105,167.14,293600000.0
2008-08-01 09:30:00,167.14,167.14,167.105,167.13,405500000.0
2008-08-01 09:31:00,167.13,167.155,167.12,167.14,389300001.0
2008-08-01 09:32:00,167.145,167.19,167.14,167.18,614900000.0
2008-08-01 09:33:00,167.18,167.2,167.17,167.2,575300000.0
2008-08-01 09:34:00,167.2,167.2,167.1,167.115,859300001.0
2008-08-01 09:35:00,167.115,167.175,167.115,167.175,603799999.0
2008-08-01 09:36:00,167.175,167.18,167.15,167.155,568900000.0
2008-08-01 09:37:00,167.165,167.19,167.16,167.185,576300002.0
2008-08-01 09:38:00,167.185,167.21,167.155,167.195,548000000.0
2008-08-01 09:39:00,167.2,167.22,167.18,167.195,380200000.0
2008-08-01 09:40:00,167.2,167.21,167.17,167.185,886400000.0
2008-08-01 09:41:00,167.185,167.24,167.18,167.215,614600002.0
2008-08-01 09:42:00,167.215,167.295,167.215,167.285,518600000.0
2008-08-01 09:43:00,167.29,167.295,167.26,167.295,425900000.0
2008-08-01 09:44:00,167.295,167.34,167.28,167.29,581800000.0
2008-08-01 09:45:00,167.27,167.29,167.215,167.24,716600000.0
2008-08-01 09:46:00,167.235,167.31,167.235,167.305,876299999.0
2008-08-01 09:47:00,167.305,167.305,167.28,167.28,366100000.0
2008-08-01 09:48:00,167.28,167.29,167.27,167.28,182300000.0
2008-08-01 09:49:00,167.28,167.295,167.26,167.295,441500000.0
2008-08-01 09:50:00,167.285,167.295,167.27,167.27,363200000.0
2008-08-01 09:51:00,167.265,167.27,167.23,167.27,635400000.0
2008-08-01 09:52:00,167.27,167.29,167.26,167.28,187400000.0
2008-08-01 09:53:00,167.275,167.28,167.255,167.265,406100000.0
2008-08-01 09:54:00,167.265,167.27,167.24,167.245,238300000.0
2008-08-01 09:55:00,167.245,167.28,167.245,167.265,435000000.0
2008-08-01 09:56:00,167.265,167.29,167.25,167.28,379600001.0
2008-08-01 09:57:00,167.28,167.295,167.26,167.29,205800000.0
2008-08-01 09:58:00,167.29,167.29,167.23,167.26,821900000.0
2008-08-01 09:59:00,167.26,167.335,167.24,167.335,594100000.0
2008-08-01 10:00:00,167.325,167.325,167.265,167.27,291600000.0
2008-08-01 10:01:00,167.265,167.3,167.265,167.29,469200000.0
2008-08-01 10:02:00,167.29,167.29,167.265,167.27,488100000.0
2008-08-01 10:03:00,167.27,167.27,167.24,167.27,542100000.0
2008-08-01 10:04:00,167.27,167.28,167.26,167.28,269600000.0
2008-08-01 10:05:00,167.28,167.315,167.265,167.3,221500000.0
2008-08-01 10:06:00,167.3,167.32,167.3,167.305,292600000.0
2008-08-01 10:07:00,167.305,167.32,167.28,167.295,660800000.0
2008-08-01 10:08:00,167.3,167.37,167.295,167.345,554700000.0
2008-08-01 10:09:00,167.345,167.38,167.345,167.365,340200000.0
2008-08-01 10:10:00,167.36,167.37,167.325,167.37,620400000.0
2008-08-01 10:11:00,167.365,167.395,167.355,167.385,609000000.0
2008-08-01 10:12:00,167.385,167.395,167.37,167.39,467900000.0
2008-08-01 10:13:00,167.395,167.445,167.385,167.435,898600000.0
2008-08-01 10:14:00,167.44,167.44,167.4,167.405,779300002.0
2008-08-01 10:15:00,167.405,167.42,167.4,167.415,450699999.0
2008-08-01 10:16:00,167.41,167.43,167.4,167.42,221000000.0
2008-08-01 10:17:00,167.42,167.43,167.4,167.405,306600000.0
2008-08-01 10:18:00,167.41,167.42,167.4,167.4,531000000.0
2008-08-01 10:19:00,167.41,167.43,167.4,167.415,268100000.0
2008-08-01 10:20:00,167.425,167.425,167.4,167.415,554200000.0
2008-08-01 10:21:00,167.415,167.42,167.4,167.4,217400000.0
2008-08-01 10:22:00,167.4,167.4,167.39,167.39,219200000.0
2008-08-01 10:23:00,167.39,167.4,167.375,167.39,462700000.0
2008-08-01 10:24:00,167.39,167.395,167.37,167.375,400600000.0
2008-08-01 10:25:00,167.37,167.37,167.36,167.36,278900000.0
2008-08-01 10:26:00,167.36,167.365,167.35,167.355,224100000.0
2008-08-01 10:27:00,167.355,167.37,167.35,167.36,227000000.0
2008-08-01 10:28:00,167.355,167.37,167.33,167.35,518000000.0
2008-08-01 10:29:00,167.35,167.355,167.315,167.32,322500000.0
2008-08-01 10:30:00,167.32,167.32,167.3,167.31,253600000.0
2008-08-01 10:31:00,167.31,167.32,167.29,167.3,398100000.0
2008-08-01 10:32:00,167.3,167.32,167.29,167.31,304300000.0
2008-08-01 10:33:00,167.31,167.33,167.305,167.32,444300000.0
2008-08-01 10:34:00,167.32,167.33,167.32,167.33,142500000.0
2008-08-01 10:35:00,167.33,167.365,167.325,167.345,448700001.0
2008-08-01 10:36:00,167.35,167.36,167.34,167.35,477800000.0
2008-08-01 10:37:00,167.35,167.37,167.345,167.37,192200000.0
2008-08-01 10:38:00,167.37,167.4,167.365,167.39,314800000.0
2008-08-01 10:39:00,167.39,167.41,167.39,167.4,190300000.0
2008-08-01 10:40:00,167.4,167.41,167.37,167.395,694300000.0
2008-08-01 10:41:00,167.395,167.41,167.38,167.4,520900001.0
2008-08-01 10:42:00,167.395,167.405,167.39,167.395,423600000.0
2008-08-01 10:43:00,167.395,167.41,167.395,167.41,330700001.0
2008-08-01 10:44:00,167.42,167.42,167.4,167.42,353800000.0
2008-08-01 10:45:00,167.42,167.44,167.42,167.43,231100001.0
2008-08-01 10:46:00,167.43,167.43,167.42,167.43,247400000.0
2008-08-01 10:47:00,167.43,167.45,167.425,167.435,342299999.0
2008-08-01 10:48:00,167.435,167.46,167.435,167.445,384400000.0
2008-08-01 10:49:00,167.445,167.46,167.405,167.405,365200000.0
2008-08-01 10:50:00,167.405,167.415,167.4,167.405,259100000.0
2008-08-01 10:51:00,167.405,167.42,167.395,167.42,596100001.0
2008-08-01 10:52:00,167.4,167.435,167.4,167.42,611200001.0
2008-08-01 10:53:00,167.42,167.43,167.42,167.43,139100000.0
2008-08-01 10:54:00,167.435,167.45,167.385,167.41,605600001.0
2008-08-01 10:55:00,167.41,167.43,167.39,167.41,335800000.0
2008-08-01 10:56:00,167.41,167.425,167.39,167.39,505400000.0
2008-08-01 10:57:00,167.4,167.4,167.37,167.4,385700000.0
2008-08-01 10:58:00,167.4,167.44,167.385,167.425,267300000.0
2008-08-01 10:59:00,167.425,167.44,167.415,167.425,333000000.0
2008-08-01 11:00:00,167.42,167.44,167.4,167.41,594300000.0
2008-08-01 11:01:00,167.41,167.42,167.41,167.42,180500000.0
2008-08-01 11:02:00,167.42,167.46,167.4,167.46,613400003.0
2008-08-01 11:03:00,167.46,167.46,167.42,167.42,747900001.0
2008-08-01 11:04:00,167.42,167.43,167.4,167.42,601200000.0
2008-08-01 11:05:00,167.42,167.44,167.395,167.43,794100000.0
2008-08-01 11:06:00,167.43,167.45,167.42,167.44,486400001.0
2008-08-01 11:07:00,167.44,167.47,167.425,167.455,897500001.0
2008-08-01 11:08:00,167.455,167.47,167.445,167.46,535799999.0
2008-08-01 11:09:00,167.46,167.475,167.44,167.475,548700001.0
2008-08-01 11:10:00,167.475,167.49,167.465,167.47,725100000.0
2008-08-01 11:11:00,167.47,167.49,167.47,167.48,316300000.0
2008-08-01 11:12:00,167.48,167.49,167.46,167.485,967900002.0
2008-08-01 11:13:00,167.485,167.515,167.485,167.5,478799999.0
2008-08-01 11:14:00,167.505,167.54,167.505,167.525,422300000.0
2008-08-01 11:15:00,167.525,167.54,167.52,167.52,499900002.0
2008-08-01 11:16:00,167.52,167.54,167.505,167.53,573600002.0
2008-08-01 11:17:00,167.52,167.54,167.52,167.535,135100000.0
2008-08-01 11:18:00,167.53,167.54,167.495,167.515,699500002.0
2008-08-01 11:19:00,167.515,167.525,167.51,167.515,375500001.0
2008-08-01 11:20:00,167.515,167.515,167.485,167.505,525000000.0
2008-08-01 11:21:00,167.505,167.51,167.485,167.505,248900000.0
2008-08-01 11:22:00,167.505,167.535,167.505,167.535,223800000.0
2008-08-01 11:23:00,167.53,167.535,167.485,167.5,512700001.0
2008-08-01 11:24:00,167.5,167.51,167.47,167.48,576400001.0
2008-08-01 11:25:00,167.48,167.485,167.46,167.48,388400000.0
2008-08-01 11:26:00,167.48,167.515,167.465,167.505,795200007.0
2008-08-01 11:27:00,167.505,167.535,167.495,167.51,656800000.0
2008-08-01 11:28:00,167.51,167.54,167.51,167.54,252700000.0
2008-08-01 11:29:00,167.54,167.54,167.52,167.52,291500000.0
2008-08-01 11:30:00,167.52,167.53,167.5,167.51,165300000.0
2008-08-01 11:31:00,167.51,167.535,167.51,167.53,192300000.0
2008-08-01 11:32:00,167.53,167.54,167.51,167.51,548300000.0
2008-08-01 11:33:00,167.51,167.515,167.51,167.51,114900000.0
2008-08-01 11:34:00,167.51,167.52,167.51,167.51,127700000.0
2008-08-01 11:35:00,167.51,167.51,167.505,167.51,315000000.0
2008-08-01 11:36:00,167.51,167.515,167.51,167.51,94200000.0
2008-08-01 11:37:00,167.51,167.52,167.5,167.52,251800000.0
2008-08-01 11:38:00,167.5,167.51,167.49,167.5,194200000.0
2008-08-01 11:39:00,167.495,167.53,167.49,167.5,290400000.0
2008-08-01 11:40:00,167.495,167.51,167.48,167.495,184900000.0
2008-08-01 11:41:00,167.5,167.535,167.49,167.515,219100000.0
2008-08-01 11:42:00,167.51,167.51,167.49,167.5,398700000.0
2008-08-01 11:43:00,167.5,167.505,167.475,167.485,202300000.0
2008-08-01 11:44:00,167.485,167.52,167.485,167.485,141800000.0
2008-08-01 11:45:00,167.485,167.49,167.485,167.49,25300000.0
2008-08-01 11:46:00,167.49,167.53,167.49,167.52,280100000.0
2008-08-01 11:47:00,167.525,167.53,167.49,167.495,338500000.0
2008-08-01 11:48:00,167.495,167.51,167.48,167.48,157000000.0
2008-08-01 11:49:00,167.48,167.49,167.47,167.485,505600000.0
2008-08-01 11:50:00,167.485,167.51,167.48,167.49,537000000.0
2008-08-01 11:51:00,167.49,167.5,167.47,167.49,420900000.0
2008-08-01 11:52:00,167.49,167.5,167.47,167.485,425600000.0
2008-08-01 11:53:00,167.485,167.5,167.48,167.49,363500000.0
2008-08-01 11:54:00,167.49,167.5,167.475,167.485,251400000.0
2008-08-01 11:55:00,167.485,167.5,167.485,167.49,316500000.0
2008-08-01 11:56:00,167.49,167.52,167.49,167.495,281900000.0
2008-08-01 11:57:00,167.5,167.51,167.47,167.49,390200000.0
2008-08-01 11:58:00,167.485,167.495,167.465,167.475,246099999.0
2008-08-01 11:59:00,167.48,167.48,167.455,167.465,432900000.0
2008-08-01 12:00:00,167.47,167.48,167.46,167.48,235500000.0
2008-08-01 12:01:00,167.48,167.48,167.475,167.48,234400000.0
2008-08-01 12:02:00,167.48,167.49,167.455,167.48,340400000.0
2008-08-01 12:03:00,167.48,167.49,167.47,167.48,462200000.0
2008-08-01 12:04:00,167.485,167.51,167.48,167.49,312700000.0
2008-08-01 12:05:00,167.49,167.51,167.49,167.49,277100000.0
2008-08-01 12:06:00,167.5,167.52,167.5,167.505,104100000.0
2008-08-01 12:07:00,167.505,167.53,167.5,167.525,198400000.0
2008-08-01 12:08:00,167.52,167.535,167.515,167.525,267200001.0
2008-08-01 12:09:00,167.525,167.54,167.51,167.525,260000000.0
2008-08-01 12:10:00,167.525,167.53,167.515,167.52,172300000.0
2008-08-01 12:11:00,167.525,167.545,167.52,167.54,158500000.0
2008-08-01 12:12:00,167.545,167.575,167.54,167.575,68400000.0
2008-08-01 12:13:00,167.57,167.575,167.55,167.555,253300000.0
2008-08-01 12:14:00,167.55,167.555,167.54,167.545,305000000.0
2008-08-01 12:15:00,167.55,167.575,167.52,167.52,283600000.0
2008-08-01 12:16:00,167.52,167.53,167.5,167.51,224700000.0
2008-08-01 12:17:00,167.515,167.525,167.495,167.51,291800000.0
2008-08-01 12:18:00,167.505,167.515,167.5,167.515,210400000.0
2008-08-01 12:19:00,167.51,167.525,167.5,167.505,145300000.0
2008-08-01 12:20:00,167.5,167.51,167.49,167.5,332800000.0
2008-08-01 12:21:00,167.5,167.55,167.5,167.535,191600000.0
2008-08-01 12:22:00,167.53,167.545,167.51,167.52,586100000.0
2008-08-01 12:23:00,167.52,167.55,167.52,167.54,195600000.0
2008-08-01 12:24:00,167.54,167.58,167.535,167.555,414400000.0
2008-08-01 12:25:00,167.555,167.57,167.45,167.45,485400000.0
2008-08-01 12:26:00,167.45,167.465,167.39,167.42,785200002.0
2008-08-01 12:27:00,167.425,167.465,167.425,167.46,282600000.0
2008-08-01 12:28:00,167.455,167.475,167.445,167.475,138500000.0
2008-08-01 12:29:00,167.48,167.51,167.455,167.505,250500000.0
2008-08-01 12:30:00,167.505,167.515,167.505,167.51,131500000.0
2008-08-01 12:31:00,167.51,167.515,167.51,167.51,22600000.0
2008-08-01 12:32:00,167.51,167.51,167.5,167.505,26900000.0
2008-08-01 12:33:00,167.5,167.5,167.455,167.485,235900000.0
2008-08-01 12:34:00,167.485,167.49,167.48,167.48,102600000.0
2008-08-01 12:35:00,167.48,167.485,167.455,167.47,223000000.0
2008-08-01 12:36:00,167.47,167.48,167.445,167.45,306600000.0
2008-08-01 12:37:00,167.455,167.47,167.45,167.45,156499999.0
2008-08-01 12:38:00,167.45,167.495,167.45,167.49,167900000.0
2008-08-01 12:39:00,167.49,167.5,167.485,167.495,34200000.0
2008-08-01 12:40:00,167.5,167.535,167.49,167.525,165900000.0
2008-08-01 12:41:00,167.52,167.52,167.515,167.52,96400000.0
2008-08-01 12:42:00,167.52,167.52,167.485,167.5,300400000.0
2008-08-01 12:43:00,167.5,167.5,167.445,167.47,468100000.0
2008-08-01 12:44:00,167.47,167.475,167.44,167.475,484400000.0
2008-08-01 12:45:00,167.475,167.5,167.445,167.45,396000000.0
2008-08-01 12:46:00,167.45,167.465,167.44,167.44,162100000.0
2008-08-01 12:47:00,167.445,167.48,167.425,167.46,567800001.0
2008-08-01 12:48:00,167.455,167.48,167.455,167.46,194100000.0
2008-08-01 12:49:00,167.46,167.47,167.445,167.45,170400000.0
2008-08-01 12:50:00,167.45,167.47,167.445,167.465,123400000.0
2008-08-01 12:51:00,167.47,167.47,167.46,167.47,82400000.0
2008-08-01 12:52:00,167.475,167.48,167.47,167.48,172100000.0
2008-08-01 12:53:00,167.48,167.48,167.47,167.47,107700000.0
2008-08-01 12:54:00,167.47,167.495,167.47,167.495,47400000.0
2008-08-01 12:55:00,167.49,167.5,167.48,167.485,83500000.0
2008-08-01 12:56:00,167.485,167.505,167.48,167.485,165700000.0
2008-08-01 12:57:00,167.485,167.49,167.485,167.49,5600000.0
2008-08-01 12:58:00,167.495,167.5,167.49,167.5,144300000.0
2008-08-01 12:59:00,167.5,167.52,167.48,167.495,291000000.0
2008-08-01 13:00:00,167.495,167.5,167.405,167.44,589700001.0
2008-08-01 13:01:00,167.445,167.455,167.41,167.435,351500000.0
2008-08-01 13:02:00,167.445,167.47,167.41,167.44,253500000.0
2008-08-01 13:03:00,167.435,167.44,167.375,167.375,430800000.0
2008-08-01 13:04:00,167.375,167.39,167.365,167.375,191000000.0
2008-08-01 13:05:00,167.38,167.385,167.345,167.36,207300000.0
2008-08-01 13:06:00,167.365,167.37,167.24,167.26,787799999.0
2008-08-01 13:07:00,167.26,167.27,167.245,167.25,613700000.0
2008-08-01 13:08:00,167.25,167.28,167.24,167.27,492300000.0
2008-08-01 13:09:00,167.27,167.28,167.24,167.255,393900000.0
2008-08-01 13:10:00,167.25,167.25,167.22,167.245,253400000.0
2008-08-01 13:11:00,167.245,167.37,167.245,167.37,301500000.0
2008-08-01 13:12:00,167.36,167.38,167.31,167.315,517400000.0
2008-08-01 13:13:00,167.315,167.33,167.315,167.32,52800000.0
2008-08-01 13:14:00,167.31,167.31,167.26,167.265,451000000.0
2008-08-01 13:15:00,167.26,167.28,167.25,167.255,312600000.0
2008-08-01 13:16:00,167.25,167.29,167.24,167.26,597700001.0
2008-08-01 13:17:00,167.26,167.28,167.26,167.27,591000000.0
2008-08-01 13:18:00,167.275,167.29,167.27,167.275,501200000.0
2008-08-01 13:19:00,167.28,167.3,167.27,167.29,195400000.0
2008-08-01 13:20:00,167.29,167.295,167.29,167.29,168100000.0
2008-08-01 13:21:00,167.29,167.315,167.28,167.305,173900000.0
2008-08-01 13:22:00,167.305,167.31,167.27,167.28,329600000.0
2008-08-01 13:23:00,167.27,167.28,167.25,167.26,267300000.0
2008-08-01 13:24:00,167.26,167.26,167.24,167.25,312600000.0
2008-08-01 13:25:00,167.25,167.255,167.225,167.25,253200000.0
2008-08-01 13:26:00,167.25,167.25,167.205,167.21,250000000.0
2008-08-01 13:27:00,167.22,167.24,167.21,167.24,80000000.0
2008-08-01 13:28:00,167.24,167.25,167.225,167.24,178700000.0
2008-08-01 13:29:00,167.235,167.24,167.22,167.23,262500000.0
2008-08-01 13:30:00,167.23,167.26,167.22,167.25,354100000.0
2008-08-01 13:31:00,167.255,167.28,167.25,167.26,217800000.0
2008-08-01 13:32:00,167.26,167.29,167.26,167.29,304600000.0
2008-08-01 13:33:00,167.29,167.31,167.29,167.3,170200000.0
2008-08-01 13:34:00,167.3,167.35,167.3,167.35,284200000.0
2008-08-01 13:35:00,167.36,167.36,167.3,167.3,264500000.0
2008-08-01 13:36:00,167.3,167.32,167.265,167.265,369900000.0
2008-08-01 13:37:00,167.26,167.295,167.26,167.285,205600000.0
2008-08-01 13:38:00,167.285,167.3,167.28,167.285,123900000.0
2008-08-01 13:39:00,167.28,167.31,167.27,167.305,236300000.0
2008-08-01 13:40:00,167.31,167.31,167.26,167.29,345100000.0
2008-08-01 13:41:00,167.285,167.31,167.275,167.285,490400000.0
2008-08-01 13:42:00,167.28,167.29,167.265,167.27,187799999.0
2008-08-01 13:43:00,167.27,167.28,167.23,167.265,380700000.0
2008-08-01 13:44:00,167.26,167.27,167.25,167.26,314800000.0
2008-08-01 13:45:00,167.255,167.27,167.24,167.24,306200000.0
2008-08-01 13:46:00,167.24,167.265,167.24,167.26,157500000.0
2008-08-01 13:47:00,167.26,167.275,167.255,167.27,177400000.0
2008-08-01 13:48:00,167.27,167.29,167.27,167.28,223000000.0
2008-08-01 13:49:00,167.28,167.29,167.28,167.285,191300000.0
2008-08-01 13:50:00,167.29,167.29,167.275,167.28,243500000.0
2008-08-01 13:51:00,167.28,167.335,167.28,167.32,413200000.0
2008-08-01 13:52:00,167.32,167.38,167.315,167.355,792400001.0
2008-08-01 13:53:00,167.37,167.37,167.33,167.335,396600000.0
2008-08-01 13:54:00,167.335,167.35,167.33,167.33,125200000.0
2008-08-01 13:55:00,167.335,167.36,167.33,167.36,236900000.0
2008-08-01 13:56:00,167.36,167.38,167.355,167.355,238000000.0
2008-08-01 13:57:00,167.36,167.37,167.36,167.365,222500000.0
2008-08-01 13:58:00,167.365,167.37,167.33,167.35,414600000.0
2008-08-01 13:59:00,167.35,167.35,167.295,167.3,601900000.0
2008-08-01 14:00:00,167.3,167.33,167.295,167.325,377400000.0
2008-08-01 14:01:00,167.33,167.38,167.33,167.35,455000000.0
2008-08-01 14:02:00,167.35,167.37,167.34,167.355,307500000.0
2008-08-01 14:03:00,167.355,167.385,167.35,167.36,162500000.0
2008-08-01 14:04:00,167.36,167.385,167.355,167.38,236700000.0
2008-08-01 14:05:00,167.38,167.42,167.38,167.42,184800000.0
2008-08-01 14:06:00,167.42,167.46,167.42,167.46,184300000.0
2008-08-01 14:07:00,167.47,167.5,167.445,167.5,400400000.0
2008-08-01 14:08:00,167.5,167.51,167.48,167.5,334100000.0
2008-08-01 14:09:00,167.505,167.545,167.495,167.495,331800000.0
2008-08-01 14:10:00,167.5,167.5,167.43,167.45,259300000.0
2008-08-01 14:11:00,167.45,167.46,167.42,167.445,510600000.0
2008-08-01 14:12:00,167.445,167.47,167.43,167.47,533500000.0
2008-08-01 14:13:00,167.47,167.48,167.415,167.46,591300000.0
2008-08-01 14:14:00,167.46,167.47,167.425,167.46,381200000.0
2008-08-01 14:15:00,167.45,167.45,167.265,167.28,984899998.0
2008-08-01 14:16:00,167.285,167.31,167.23,167.29,1003700000.0
2008-08-01 14:17:00,167.29,167.32,167.265,167.31,704500000.0
2008-08-01 14:18:00,167.32,167.33,167.285,167.32,882800000.0
2008-08-01 14:19:00,167.315,167.36,167.31,167.36,344900001.0
2008-08-01 14:20:00,167.36,167.4,167.355,167.4,673000002.0
2008-08-01 14:21:00,167.4,167.42,167.375,167.38,386599999.0
2008-08-01 14:22:00,167.38,167.41,167.345,167.385,379400000.0
2008-08-01 14:23:00,167.385,167.4,167.38,167.38,217700000.0
2008-08-01 14:24:00,167.39,167.4,167.37,167.37,617300000.0
2008-08-01 14:25:00,167.37,167.37,167.35,167.37,546299999.0
2008-08-01 14:26:00,167.37,167.4,167.365,167.37,634800000.0
2008-08-01 14:27:00,167.38,167.39,167.32,167.32,456900000.0
2008-08-01 14:28:00,167.32,167.46,167.295,167.45,563999999.0
2008-08-01 14:29:00,167.44,167.47,167.32,167.32,615400001.0
2008-08-01 14:30:00,167.33,167.54,167.265,167.39,697800000.0
2008-08-01 14:31:00,167.38,167.39,167.215,167.32,980400002.0
2008-08-01 14:32:00,167.32,167.39,167.31,167.38,948500001.0
2008-08-01 14:33:00,167.38,167.4,167.28,167.305,957500003.0
2008-08-01 14:34:00,167.325,167.33,167.265,167.28,892300001.0
2008-08-01 14:35:00,167.26,167.275,167.21,167.26,1197299999.0
2008-08-01 14:36:00,167.25,167.25,167.09,167.11,1268700007.0
2008-08-01 14:37:00,167.11,167.15,167.08,167.115,1004699999.0
2008-08-01 14:38:00,167.115,167.14,167.05,167.13,797000000.0
2008-08-01 14:39:00,167.13,167.165,167.11,167.155,442200000.0
2008-08-01 14:40:00,167.155,167.185,167.09,167.11,892599999.0
2008-08-01 14:41:00,167.085,167.12,167.03,167.055,706100000.0
2008-08-01 14:42:00,167.05,167.07,167.01,167.04,831400000.0
2008-08-01 14:43:00,167.04,167.07,167.0,167.0,730900000.0
2008-08-01 14:44:00,167.0,167.07,167.0,167.05,615000000.0
2008-08-01 14:45:00,167.05,167.09,166.985,167.08,698300000.0
2008-08-01 14:46:00,167.085,167.125,167.035,167.085,664799998.0
2008-08-01 14:47:00,167.085,167.155,167.085,167.155,440200002.0
2008-08-01 14:48:00,167.155,167.215,167.15,167.19,853799998.0
2008-08-01 14:49:00,167.185,167.2,167.175,167.185,633699999.0
2008-08-01 14:50:00,167.195,167.245,167.185,167.245,531799999.0
2008-08-01 14:51:00,167.25,167.29,167.225,167.24,689200001.0
2008-08-01 14:52:00,167.24,167.28,167.21,167.21,670900000.0
2008-08-01 14:53:00,167.21,167.25,167.21,167.22,443000000.0
2008-08-01 14:54:00,167.22,167.24,167.19,167.225,523800000.0
2008-08-01 14:55:00,167.225,167.26,167.205,167.25,505199999.0
2008-08-01 14:56:00,167.25,167.27,167.17,167.17,599299998.0
2008-08-01 14:57:00,167.16,167.18,167.145,167.165,618399998.0
2008-08-01 14:58:00,167.17,167.21,167.165,167.19,508400000.0
2008-08-01 14:59:00,167.19,167.28,167.18,167.28,678600001.0
2008-08-01 15:00:00,167.28,167.37,167.275,167.35,1066099998.0
2008-08-01 15:01:00,167.35,167.38,167.335,167.37,776999997.0
2008-08-01 15:02:00,167.36,167.365,167.32,167.355,746600001.0
2008-08-01 15:03:00,167.355,167.38,167.32,167.325,491900000.0
2008-08-01 15:04:00,167.33,167.34,167.305,167.315,633300001.0
2008-08-01 15:05:00,167.315,167.32,167.29,167.31,576900001.0
2008-08-01 15:06:00,167.31,167.35,167.305,167.31,610600001.0
2008-08-01 15:07:00,167.31,167.315,167.27,167.28,486900000.0
2008-08-01 15:08:00,167.27,167.315,167.27,167.31,317200001.0
2008-08-01 15:09:00,167.31,167.325,167.29,167.315,554900000.0
2008-08-01 15:10:00,167.325,167.365,167.32,167.35,408800001.0
2008-08-01 15:11:00,167.35,167.355,167.3,167.3,571500000.0
2008-08-01 15:12:00,167.305,167.33,167.3,167.3,503800001.0
2008-08-01 15:13:00,167.3,167.31,167.27,167.28,704600001.0
2008-08-01 15:14:00,167.28,167.345,167.275,167.315,608700001.0
2008-08-01 15:15:00,167.315,167.36,167.305,167.345,545099999.0
2008-08-01 15:16:00,167.35,167.385,167.33,167.36,567400000.0
2008-08-01 15:17:00,167.36,167.45,167.35,167.45,523200000.0
2008-08-01 15:18:00,167.45,167.49,167.45,167.45,664600000.0
2008-08-01 15:19:00,167.45,167.45,167.42,167.43,590900000.0
2008-08-01 15:20:00,167.435,167.45,167.42,167.44,460800000.0
2008-08-01 15:21:00,167.435,167.45,167.42,167.42,462100000.0
2008-08-01 15:22:00,167.42,167.45,167.375,167.41,711000001.0
2008-08-01 15:23:00,167.41,167.445,167.405,167.44,509000000.0
2008-08-01 15:24:00,167.44,167.44,167.39,167.4,623800000.0
2008-08-01 15:25:00,167.4,167.41,167.39,167.405,373700000.0
2008-08-01 15:26:00,167.41,167.41,167.38,167.38,373800000.0
2008-08-01 15:27:00,167.38,167.38,167.35,167.35,468500000.0
2008-08-01 15:28:00,167.35,167.38,167.35,167.375,498100000.0
2008-08-01 15:29:00,167.375,167.42,167.375,167.4,396300000.0
2008-08-01 15:30:00,167.4,167.41,167.35,167.37,618699999.0
2008-08-01 15:31:00,167.37,167.395,167.365,167.365,469200001.0
2008-08-01 15:32:00,167.37,167.37,167.33,167.35,651300000.0
2008-08-01 15:33:00,167.35,167.39,167.35,167.38,664700000.0
2008-08-01 15:34:00,167.38,167.4,167.35,167.36,769900000.0
2008-08-01 15:35:00,167.36,167.38,167.35,167.38,764600000.0
2008-08-01 15:36:00,167.38,167.41,167.36,167.39,568499998.0
2008-08-01 15:37:00,167.39,167.4,167.35,167.36,653900000.0
2008-08-01 15:38:00,167.36,167.38,167.355,167.365,494400003.0
2008-08-01 15:39:00,167.365,167.37,167.33,167.33,531900000.0
2008-08-01 15:40:00,167.34,167.38,167.33,167.37,426800000.0
2008-08-01 15:41:00,167.38,167.39,167.35,167.38,385300000.0
2008-08-01 15:42:00,167.38,167.38,167.33,167.34,426500000.0
2008-08-01 15:43:00,167.34,167.355,167.325,167.34,301400000.0
2008-08-01 15:44:00,167.34,167.35,167.32,167.32,372000000.0
2008-08-01 15:45:00,167.32,167.32,167.23,167.23,669400000.0
2008-08-01 15:46:00,167.23,167.23,167.175,167.19,748000000.0
2008-08-01 15:47:00,167.19,167.21,167.185,167.21,543800000.0
2008-08-01 15:48:00,167.21,167.23,167.17,167.18,596400001.0
2008-08-01 15:49:00,167.185,167.23,167.18,167.2,758500002.0
2008-08-01 15:50:00,167.2,167.22,167.175,167.195,510199999.0
2008-08-01 15:51:00,167.2,167.22,167.18,167.18,353700001.0
2008-08-01 15:52:00,167.18,167.19,167.14,167.17,779200001.0
2008-08-01 15:53:00,167.165,167.21,167.15,167.175,1142200000.0
2008-08-01 15:54:00,167.18,167.195,167.16,167.16,855600000.0
2008-08-01 15:55:00,167.16,167.24,167.16,167.235,697300001.0
2008-08-01 15:56:00,167.235,167.24,167.19,167.22,1102499999.0
2008-08-01 15:57:00,167.22,167.26,167.22,167.26,583800000.0
2008-08-01 15:58:00,167.26,167.31,167.25,167.265,474500000.0
2008-08-01 15:59:00,167.265,167.33,167.245,167.33,508000000.0
2008-08-01 16:00:00,167.33,167.405,167.295,167.335,961199998.0
2008-08-01 16:01:00,167.33,167.4,167.285,167.34,1008200001.0
2008-08-01 16:02:00,167.34,167.39,167.33,167.35,597999999.0
2008-08-01 16:03:00,167.355,167.4,167.32,167.36,993900003.0
2008-08-01 16:04:00,167.365,167.46,167.365,167.45,574800000.0
2008-08-01 16:05:00,167.45,167.475,167.41,167.45,884900002.0
2008-08-01 16:06:00,167.45,167.45,167.325,167.34,1219200000.0
2008-08-01 16:07:00,167.34,167.38,167.265,167.27,1094900003.0
2008-08-01 16:08:00,167.27,167.31,167.205,167.26,1257900000.0
2008-08-01 16:09:00,167.26,167.31,167.25,167.27,784100000.0
2008-08-01 16:10:00,167.275,167.32,167.235,167.275,889999999.0
2008-08-01 16:11:00,167.27,167.28,167.245,167.25,680800000.0
2008-08-01 16:12:00,167.25,167.27,167.23,167.24,685900000.0
2008-08-01 16:13:00,167.23,167.27,167.23,167.27,1059900001.0
2008-08-01 16:14:00,167.265,167.28,167.235,167.24,662400000.0
2008-08-01 16:15:00,167.245,167.255,167.195,167.2,699799999.0
2008-08-01 16:16:00,167.2,167.24,167.2,167.2,891700000.0
2008-08-01 16:17:00,167.2,167.25,167.2,167.245,692900000.0
2008-08-01 16:18:00,167.25,167.25,167.21,167.23,772400000.0
2008-08-01 16:19:00,167.23,167.24,167.19,167.215,773900000.0
2008-08-01 16:20:00,167.22,167.26,167.2,167.23,965000002.0
2008-08-01 16:21:00,167.23,167.26,167.205,167.24,1019000001.0
2008-08-01 16:22:00,167.245,167.3,167.235,167.275,794800000.0
2008-08-01 16:23:00,167.28,167.29,167.235,167.245,690500001.0
2008-08-01 16:24:00,167.245,167.27,167.235,167.24,646600002.0
2008-08-01 16:25:00,167.24,167.29,167.22,167.27,638800000.0
2008-08-01 16:26:00,167.27,167.31,167.25,167.25,592000002.0
2008-08-01 16:27:00,167.255,167.32,167.23,167.31,664499999.0
2008-08-01 16:28:00,167.305,167.31,167.26,167.26,844900001.0
2008-08-01 16:29:00,167.26,167.285,167.25,167.27,722900002.0
2008-08-01 16:30:00,167.28,167.31,167.26,167.29,842300000.0
2008-08-01 16:31:00,167.29,167.305,167.27,167.29,467300001.0
2008-08-01 16:32:00,167.29,167.325,167.27,167.3,1050900002.0
2008-08-01 16:33:00,167.3,167.33,167.3,167.31,1158699993.0
2008-08-01 16:34:00,167.31,167.31,167.29,167.31,980599999.0
2008-08-01 16:35:00,167.3,167.34,167.28,167.29,1208599999.0
2008-08-01 16:36:00,167.285,167.3,167.28,167.28,606599999.0
2008-08-01 16:37:00,167.28,167.33,167.28,167.32,730200000.0
2008-08-01 16:38:00,167.32,167.355,167.3,167.33,792100000.0
2008-08-01 16:39:00,167.33,167.365,167.325,167.35,520100000.0
2008-08-01 16:40:00,167.355,167.39,167.34,167.38,507300000.0
2008-08-01 16:41:00,167.37,167.38,167.35,167.36,986800000.0
2008-08-01 16:42:00,167.36,167.37,167.34,167.37,517800000.0
2008-08-01 16:43:00,167.37,167.38,167.345,167.345,495300000.0
2008-08-01 16:44:00,167.335,167.385,167.335,167.37,394800000.0
2008-08-01 16:45:00,167.37,167.38,167.35,167.36,708600001.0
2008-08-01 16:46:00,167.36,167.375,167.36,167.36,570500000.0
2008-08-01 16:47:00,167.36,167.38,167.335,167.345,660300001.0
2008-08-01 16:48:00,167.345,167.39,167.34,167.39,564699999.0
2008-08-01 16:49:00,167.39,167.39,167.37,167.385,394000000.0
2008-08-01 16:50:00,167.375,167.395,167.375,167.39,346700000.0
2008-08-01 16:51:00,167.39,167.39,167.37,167.38,398800000.0
2008-08-01 16:52:00,167.38,167.395,167.37,167.37,363200000.0
2008-08-01 16:53:00,167.375,167.385,167.36,167.37,509800000.0
2008-08-01 16:54:00,167.37,167.38,167.36,167.37,723500001.0
2008-08-01 16:55:00,167.37,167.37,167.35,167.355,444700000.0
2008-08-01 16:56:00,167.35,167.355,167.3,167.3,328400000.0
2008-08-01 16:57:00,167.3,167.31,167.29,167.29,393700002.0
2008-08-01 16:58:00,167.29,167.295,167.27,167.29,620400000.0
2008-08-01 16:59:00,167.29,167.33,167.275,167.325,837700001.0
2008-08-01 17:00:00,167.335,167.34,167.27,167.27,684800000.0
2008-08-01 17:01:00,167.275,167.33,167.25,167.33,490100000.0
2008-08-01 17:02:00,167.33,167.365,167.325,167.36,314100000.0
2008-08-01 17:03:00,167.36,167.37,167.33,167.37,423100000.0
2008-08-01 17:04:00,167.37,167.39,167.35,167.38,385900000.0
2008-08-01 17:05:00,167.38,167.39,167.37,167.375,191900000.0
2008-08-01 17:06:00,167.375,167.375,167.32,167.335,359600000.0
2008-08-01 17:07:00,167.34,167.4,167.34,167.38,493400000.0
2008-08-01 17:08:00,167.38,167.4,167.365,167.39,792800000.0
2008-08-01 17:09:00,167.395,167.4,167.38,167.4,420700000.0
2008-08-01 17:10:00,167.4,167.4,167.355,167.37,411300000.0
2008-08-01 17:11:00,167.36,167.44,167.36,167.42,582999999.0
2008-08-01 17:12:00,167.42,167.43,167.395,167.405,677000000.0
2008-08-01 17:13:00,167.41,167.43,167.41,167.41,868599999.0
2008-08-01 17:14:00,167.415,167.43,167.415,167.415,471700000.0
2008-08-01 17:15:00,167.42,167.43,167.41,167.43,345499999.0
2008-08-01 17:16:00,167.43,167.46,167.43,167.455,254600000.0
2008-08-01 17:17:00,167.455,167.47,167.44,167.46,109600000.0
2008-08-01 17:18:00,167.465,167.47,167.43,167.43,187000000.0
2008-08-01 17:19:00,167.435,167.48,167.43,167.48,208100000.0
2008-08-01 17:20:00,167.475,167.49,167.47,167.48,229000000.0
2008-08-01 17:21:00,167.48,167.49,167.47,167.485,190800000.0
2008-08-01 17:22:00,167.49,167.5,167.47,167.47,341000000.0
2008-08-01 17:23:00,167.47,167.48,167.445,167.47,489700000.0
2008-08-01 17:24:00,167.47,167.48,167.45,167.46,428900000.0
2008-08-01 17:25:00,167.46,167.47,167.42,167.43,410500000.0
2008-08-01 17:26:00,167.435,167.46,167.42,167.46,468799999.0
2008-08-01 17:27:00,167.46,167.47,167.45,167.45,316799999.0
2008-08-01 17:28:00,167.455,167.48,167.45,167.475,277400000.0
2008-08-01 17:29:00,167.475,167.485,167.455,167.455,336600000.0
2008-08-01 17:30:00,167.455,167.49,167.455,167.48,366800000.0
2008-08-01 17:31:00,167.48,167.48,167.46,167.465,348200000.0
2008-08-01 17:32:00,167.465,167.49,167.46,167.485,310799999.0
2008-08-01 17:33:00,167.49,167.515,167.485,167.5,299400000.0
2008-08-01 17:34:00,167.495,167.51,167.48,167.485,475100000.0
2008-08-01 17:35:00,167.485,167.52,167.46,167.49,612900000.0
2008-08-01 17:36:00,167.49,167.5,167.47,167.495,423200000.0
2008-08-01 17:37:00,167.495,167.5,167.465,167.465,407200000.0
2008-08-01 17:38:00,167.47,167.48,167.455,167.46,434300000.0
2008-08-01 17:39:00,167.46,167.47,167.455,167.47,314700000.0
2008-08-01 17:40:00,167.47,167.48,167.46,167.47,353600000.0
2008-08-01 17:41:00,167.47,167.48,167.47,167.47,232800000.0
2008-08-01 17:42:00,167.47,167.47,167.45,167.45,294300000.0
2008-08-01 17:43:00,167.45,167.47,167.45,167.47,179200000.0
2008-08-01 17:44:00,167.47,167.48,167.47,167.47,166700000.0
2008-08-01 17:45:00,167.47,167.48,167.46,167.47,112800000.0
2008-08-01 17:46:00,167.47,167.48,167.465,167.47,224500000.0
2008-08-01 17:47:00,167.475,167.475,167.46,167.47,450900000.0
2008-08-01 17:48:00,167.47,167.48,167.46,167.465,318400000.0
2008-08-01 17:49:00,167.465,167.5,167.465,167.5,213300000.0
2008-08-01 17:50:00,167.495,167.5,167.465,167.465,279100000.0
2008-08-01 17:51:00,167.465,167.48,167.46,167.475,347500000.0
2008-08-01 17:52:00,167.475,167.48,167.47,167.47,460900000.0
2008-08-01 17:53:00,167.47,167.48,167.465,167.47,681300000.0
2008-08-01 17:54:00,167.47,167.495,167.47,167.47,470900000.0
2008-08-01 17:55:00,167.465,167.48,167.44,167.45,626200000.0
2008-08-01 17:56:00,167.45,167.45,167.42,167.44,273100000.0
2008-08-01 17:57:00,167.44,167.46,167.43,167.45,574500000.0
2008-08-01 17:58:00,167.45,167.48,167.45,167.465,301100000.0
2008-08-01 17:59:00,167.47,167.49,167.46,167.49,481600000.0
2008-08-01 18:00:00,167.49,167.5,167.46,167.47,438900000.0
2008-08-01 18:01:00,167.47,167.49,167.46,167.475,363300000.0
2008-08-01 18:02:00,167.47,167.48,167.45,167.45,328200000.0
2008-08-01 18:03:00,167.45,167.48,167.425,167.44,442300000.0
2008-08-01 18:04:00,167.43,167.46,167.4,167.44,616700001.0
2008-08-01 18:05:00,167.45,167.46,167.42,167.45,399300000.0
2008-08-01 18:06:00,167.45,167.45,167.42,167.44,313000000.0
2008-08-01 18:07:00,167.42,167.48,167.395,167.47,752200001.0
2008-08-01 18:08:00,167.47,167.48,167.46,167.47,565000000.0
2008-08-01 18:09:00,167.47,167.5,167.465,167.5,232000000.0
2008-08-01 18:10:00,167.5,167.53,167.48,167.48,343600001.0
2008-08-01 18:11:00,167.48,167.51,167.47,167.5,662800000.0
2008-08-01 18:12:00,167.5,167.5,167.47,167.48,526900000.0
2008-08-01 18:13:00,167.48,167.52,167.48,167.505,554000000.0
2008-08-01 18:14:00,167.51,167.51,167.495,167.5,548400000.0
2008-08-01 18:15:00,167.5,167.5,167.48,167.49,280900000.0
2008-08-01 18:16:00,167.49,167.515,167.48,167.48,436600000.0
2008-08-01 18:17:00,167.48,167.48,167.46,167.475,644400000.0
2008-08-01 18:18:00,167.47,167.48,167.45,167.465,448900000.0
2008-08-01 18:19:00,167.465,167.49,167.46,167.48,422800000.0
2008-08-01 18:20:00,167.48,167.49,167.465,167.49,293900000.0
2008-08-01 18:21:00,167.49,167.49,167.46,167.465,318000000.0
2008-08-01 18:22:00,167.465,167.48,167.45,167.45,290500000.0
2008-08-01 18:23:00,167.45,167.49,167.44,167.485,476200000.0
2008-08-01 18:24:00,167.49,167.5,167.48,167.48,219100000.0
2008-08-01 18:25:00,167.48,167.5,167.48,167.495,147100000.0
2008-08-01 18:26:00,167.495,167.5,167.455,167.46,371900000.0
2008-08-01 18:27:00,167.46,167.47,167.45,167.45,202800000.0
2008-08-01 18:28:00,167.45,167.46,167.43,167.43,391900000.0
2008-08-01 18:29:00,167.435,167.44,167.415,167.42,103300000.0
2008-08-01 18:30:00,167.42,167.42,167.415,167.42,69000000.0
2008-08-01 18:31:00,167.42,167.43,167.41,167.415,134700000.0
2008-08-01 18:32:00,167.415,167.42,167.41,167.41,111700000.0
2008-08-01 18:33:00,167.41,167.41,167.38,167.41,264900000.0
2008-08-01 18:34:00,167.41,167.43,167.4,167.41,235200001.0
2008-08-01 18:35:00,167.41,167.43,167.41,167.425,189400000.0
2008-08-01 18:36:00,167.425,167.44,167.42,167.43,321600000.0
2008-08-01 18:37:00,167.435,167.44,167.41,167.43,322800000.0
2008-08-01 18:38:00,167.43,167.44,167.43,167.43,175700000.0
2008-08-01 18:39:00,167.43,167.435,167.42,167.42,124400000.0
2008-08-01 18:40:00,167.42,167.43,167.41,167.43,124500000.0
2008-08-01 18:41:00,167.44,167.45,167.415,167.425,207700000.0
2008-08-01 18:42:00,167.425,167.445,167.425,167.435,176800000.0
2008-08-01 18:43:00,167.44,167.45,167.4,167.4,433699996.0
2008-08-01 18:44:00,167.4,167.42,167.38,167.39,338700000.0
2008-08-01 18:45:00,167.39,167.41,167.385,167.41,186300000.0
2008-08-01 18:46:00,167.41,167.43,167.41,167.42,304700000.0
2008-08-01 18:47:00,167.42,167.44,167.42,167.43,198200000.0
2008-08-01 18:48:00,167.43,167.43,167.415,167.425,97700000.0
2008-08-01 18:49:00,167.425,167.43,167.38,167.395,249700000.0
2008-08-01 18:50:00,167.395,167.42,167.39,167.41,259900000.0
2008-08-01 18:51:00,167.41,167.42,167.39,167.41,254300000.0
2008-08-01 18:52:00,167.41,167.41,167.365,167.38,307800000.0
2008-08-01 18:53:00,167.38,167.39,167.32,167.325,352400000.0
2008-08-01 18:54:00,167.325,167.39,167.325,167.37,341300000.0
2008-08-01 18:55:00,167.37,167.41,167.37,167.4,284900000.0
2008-08-01 18:56:00,167.41,167.42,167.395,167.4,121800000.0
2008-08-01 18:57:00,167.4,167.425,167.4,167.415,82700000.0
2008-08-01 18:58:00,167.415,167.44,167.405,167.44,215800000.0
2008-08-01 18:59:00,167.44,167.46,167.42,167.435,208200000.0
2008-08-01 19:00:00,167.435,167.44,167.415,167.42,209100000.0
2008-08-01 19:01:00,167.425,167.43,167.405,167.42,99800000.0
2008-08-01 19:02:00,167.43,167.45,167.42,167.425,167100000.0
2008-08-01 19:03:00,167.43,167.43,167.38,167.39,173000000.0
2008-08-01 19:04:00,167.39,167.4,167.36,167.375,250000000.0
2008-08-01 19:05:00,167.38,167.395,167.36,167.375,220000000.0
2008-08-01 19:06:00,167.375,167.395,167.37,167.375,352700000.0
2008-08-01 19:07:00,167.385,167.385,167.36,167.36,203200000.0
2008-08-01 19:08:00,167.37,167.37,167.36,167.37,104300000.0
2008-08-01 19:09:00,167.37,167.38,167.37,167.38,140200000.0
2008-08-01 19:10:00,167.38,167.38,167.35,167.35,176800000.0
2008-08-01 19:11:00,167.35,167.36,167.33,167.33,81300000.0
2008-08-01 19:12:00,167.33,167.36,167.325,167.345,270700000.0
2008-08-01 19:13:00,167.35,167.36,167.325,167.35,150300000.0
2008-08-01 19:14:00,167.35,167.395,167.35,167.38,170000000.0
2008-08-01 19:15:00,167.39,167.39,167.365,167.375,101500000.0
2008-08-01 19:16:00,167.375,167.395,167.375,167.395,60700000.0
2008-08-01 19:17:00,167.395,167.41,167.385,167.395,272400000.0
2008-08-01 19:18:00,167.395,167.425,167.39,167.4,216000000.0
2008-08-01 19:19:00,167.4,167.41,167.395,167.41,95700000.0
2008-08-01 19:20:00,167.405,167.41,167.385,167.41,188000000.0
2008-08-01 19:21:00,167.41,167.43,167.41,167.42,124200000.0
2008-08-01 19:22:00,167.415,167.425,167.415,167.42,72500000.0
2008-08-01 19:23:00,167.42,167.425,167.415,167.415,158700000.0
2008-08-01 19:24:00,167.415,167.47,167.415,167.46,287600000.0
2008-08-01 19:25:00,167.46,167.465,167.45,167.45,151600000.0
2008-08-01 19:26:00,167.45,167.47,167.445,167.465,211000000.0
2008-08-01 19:27:00,167.465,167.475,167.46,167.475,126400000.0
2008-08-01 19:28:00,167.475,167.49,167.46,167.47,78900000.0
2008-08-01 19:29:00,167.465,167.47,167.45,167.455,84200000.0
2008-08-01 19:30:00,167.46,167.49,167.46,167.485,193200000.0
2008-08-01 19:31:00,167.49,167.49,167.465,167.47,136200000.0
2008-08-01 19:32:00,167.47,167.48,167.465,167.465,142400000.0
2008-08-01 19:33:00,167.465,167.48,167.455,167.47,344100000.0
2008-08-01 19:34:00,167.47,167.48,167.455,167.475,262600000.0
2008-08-01 19:35:00,167.48,167.485,167.475,167.485,54400000.0
2008-08-01 19:36:00,167.49,167.53,167.49,167.52,241100000.0
2008-08-01 19:37:00,167.52,167.545,167.505,167.545,239800000.0
2008-08-01 19:38:00,167.545,167.545,167.51,167.525,297000000.0
2008-08-01 19:39:00,167.525,167.555,167.52,167.545,187700000.0
2008-08-01 19:40:00,167.55,167.555,167.54,167.555,157900000.0
2008-08-01 19:41:00,167.555,167.58,167.55,167.57,134400000.0
2008-08-01 19:42:00,167.57,167.59,167.565,167.575,142400000.0
2008-08-01 19:43:00,167.575,167.575,167.545,167.55,82700000.0
2008-08-01 19:44:00,167.55,167.57,167.55,167.56,194200000.0
2008-08-01 19:45:00,167.56,167.57,167.52,167.525,265700000.0
2008-08-01 19:46:00,167.525,167.565,167.525,167.55,155100000.0
2008-08-01 19:47:00,167.55,167.55,167.52,167.54,202200000.0
2008-08-01 19:48:00,167.54,167.55,167.535,167.535,159500000.0
2008-08-01 19:49:00,167.535,167.56,167.535,167.54,130800000.0
2008-08-01 19:50:00,167.54,167.555,167.535,167.555,221700000.0
2008-08-01 19:51:00,167.56,167.57,167.52,167.525,199500000.0
2008-08-01 19:52:00,167.53,167.54,167.505,167.505,188300000.0
2008-08-01 19:53:00,167.51,167.54,167.505,167.54,252800000.0
2008-08-01 19:54:00,167.53,167.55,167.53,167.535,102800000.0
2008-08-01 19:55:00,167.53,167.54,167.52,167.52,113300000.0
2008-08-01 19:56:00,167.525,167.54,167.495,167.5,207400000.0
2008-08-01 19:57:00,167.5,167.51,167.495,167.51,147100000.0
2008-08-01 19:58:00,167.505,167.52,167.49,167.5,171100000.0
2008-08-01 19:59:00,167.495,167.53,167.49,167.515,236500000.0
2008-08-01 20:00:00,167.515,167.52,167.49,167.495,318900000.0
2008-08-01 20:01:00,167.5,167.51,167.455,167.475,334500000.0
2008-08-01 20:02:00,167.475,167.54,167.435,167.47,446200001.0
2008-08-01 20:03:00,167.47,167.525,167.46,167.505,419300002.0
2008-08-01 20:04:00,167.505,167.505,167.455,167.5,228800000.0
2008-08-01 20:05:00,167.5,167.5,167.42,167.455,288300000.0
2008-08-01 20:06:00,167.455,167.46,167.425,167.45,280000000.0
2008-08-01 20:07:00,167.45,167.45,167.42,167.425,226200000.0
2008-08-01 20:08:00,167.43,167.43,167.41,167.43,298900000.0
2008-08-01 20:09:00,167.43,167.45,167.415,167.44,368900000.0
2008-08-01 20:10:00,167.44,167.44,167.415,167.44,308700000.0
2008-08-01 20:11:00,167.44,167.465,167.405,167.465,611600001.0
2008-08-01 20:12:00,167.465,167.465,167.41,167.42,198900000.0
2008-08-01 20:13:00,167.42,167.445,167.42,167.445,183500000.0
2008-08-01 20:14:00,167.45,167.46,167.445,167.46,179000000.0
2008-08-01 20:15:00,167.46,167.465,167.44,167.45,271000000.0
2008-08-01 20:16:00,167.45,167.455,167.435,167.45,217600000.0
2008-08-01 20:17:00,167.45,167.475,167.45,167.46,285400000.0
2008-08-01 20:18:00,167.46,167.465,167.4,167.4,254400000.0
2008-08-01 20:19:00,167.4,167.445,167.4,167.43,226500000.0
2008-08-01 20:20:00,167.43,167.44,167.425,167.435,77700000.0
2008-08-01 20:21:00,167.44,167.45,167.43,167.445,65800000.0
2008-08-01 20:22:00,167.45,167.47,167.445,167.465,84900000.0
2008-08-01 20:23:00,167.465,167.47,167.405,167.42,256900000.0
2008-08-01 20:24:00,167.425,167.45,167.425,167.43,157600000.0
2008-08-01 20:25:00,167.44,167.46,167.435,167.45,103000000.0
2008-08-01 20:26:00,167.45,167.46,167.445,167.45,88700000.0
2008-08-01 20:27:00,167.45,167.45,167.4,167.42,117200000.0
2008-08-01 20:28:00,167.41,167.42,167.395,167.42,141300000.0
2008-08-01 20:29:00,167.42,167.43,167.415,167.42,108800000.0
2008-08-01 20:30:00,167.43,167.43,167.405,167.41,123900000.0
2008-08-01 20:31:00,167.41,167.43,167.41,167.425,36200000.0
2008-08-01 20:32:00,167.425,167.43,167.405,167.415,93300000.0
2008-08-01 20:33:00,167.415,167.43,167.415,167.42,83300000.0
2008-08-01 20:34:00,167.41,167.42,167.405,167.415,97000000.0
2008-08-01 20:35:00,167.42,167.43,167.395,167.395,46900000.0
2008-08-01 20:36:00,167.395,167.4,167.39,167.395,37500000.0
2008-08-01 20:37:00,167.395,167.41,167.395,167.41,72800000.0
2008-08-01 20:38:00,167.41,167.41,167.4,167.405,11200000.0
2008-08-01 20:39:00,167.405,167.405,167.405,167.405,1800000.0
2008-08-01 20:40:00,167.405,167.405,167.375,167.39,88200000.0
2008-08-01 20:41:00,167.39,167.435,167.385,167.435,153100000.0
2008-08-01 20:42:00,167.44,167.44,167.4,167.4,237200000.0
2008-08-01 20:43:00,167.4,167.42,167.395,167.415,128900000.0
2008-08-01 20:44:00,167.415,167.44,167.415,167.43,139400000.0
2008-08-01 20:45:00,167.43,167.44,167.42,167.44,186300000.0
2008-08-01 20:46:00,167.44,167.44,167.42,167.44,84500000.0
2008-08-01 20:47:00,167.44,167.46,167.43,167.45,200800000.0
2008-08-01 20:48:00,167.45,167.46,167.45,167.46,53800000.0
2008-08-01 20:49:00,167.46,167.46,167.45,167.45,71300000.0
2008-08-01 20:50:00,167.45,167.45,167.44,167.45,40700000.0
2008-08-01 20:51:00,167.44,167.44,167.43,167.43,68600000.0
2008-08-01 20:52:00,167.43,167.43,167.415,167.425,84100000.0
2008-08-01 20:53:00,167.425,167.435,167.415,167.42,59300000.0
2008-08-01 20:54:00,167.42,167.425,167.415,167.415,97700000.0
2008-08-01 20:55:00,167.42,167.435,167.415,167.43,111900000.0
2008-08-01 20:56:00,167.43,167.435,167.42,167.425,146000000.0
2008-08-01 20:57:00,167.425,167.435,167.405,167.405,141100000.0
2008-08-01 20:58:00,167.405,167.41,167.4,167.405,60500000.0
2008-08-01 20:59:00,167.405,167.41,167.375,167.375,191600000.0
2008-08-01 21:00:00,167.375,167.42,167.375,167.405,244200000.0
2008-08-01 21:01:00,167.405,167.425,167.405,167.41,172700000.0
2008-08-01 21:02:00,167.41,167.42,167.405,167.41,179700000.0
2008-08-01 21:03:00,167.41,167.42,167.41,167.42,126400000.0
2008-08-01 21:04:00,167.42,167.43,167.405,167.41,130100000.0
2008-08-01 21:05:00,167.41,167.41,167.375,167.375,106800000.0
2008-08-01 21:06:00,167.375,167.385,167.375,167.375,74800000.0
2008-08-01 21:07:00,167.385,167.405,167.375,167.39,168900000.0
2008-08-01 21:08:00,167.39,167.4,167.38,167.39,175800000.0
2008-08-01 21:09:00,167.39,167.425,167.385,167.42,216900000.0
2008-08-01 21:10:00,167.42,167.48,167.42,167.47,234600000.0
2008-08-01 21:11:00,167.465,167.465,167.46,167.46,44700000.0
2008-08-01 21:12:00,167.46,167.47,167.445,167.445,149600000.0
2008-08-01 21:13:00,167.445,167.45,167.39,167.39,130600000.0
2008-08-01 21:14:00,167.395,167.4,167.39,167.395,76400000.0
2008-08-01 21:15:00,167.395,167.41,167.385,167.385,90600000.0
2008-08-01 21:16:00,167.385,167.41,167.385,167.4,67300000.0
2008-08-01 21:17:00,167.4,167.4,167.385,167.395,44400000.0
2008-08-01 21:18:00,167.395,167.395,167.395,167.395,3000000.0
2008-08-01 21:19:00,167.395,167.41,167.385,167.41,129500000.0
2008-08-01 21:20:00,167.41,167.43,167.405,167.425,112400000.0
2008-08-01 21:21:00,167.425,167.425,167.4,167.4,38800000.0
2008-08-01 21:22:00,167.4,167.42,167.4,167.405,144500000.0
2008-08-01 21:23:00,167.405,167.455,167.4,167.44,207700000.0
2008-08-01 21:24:00,167.44,167.465,167.435,167.46,119600000.0
2008-08-01 21:25:00,167.455,167.46,167.44,167.45,77100000.0
2008-08-01 21:26:00,167.45,167.465,167.44,167.45,84700000.0
2008-08-01 21:27:00,167.455,167.47,167.425,167.425,146700000.0
2008-08-01 21:28:00,167.43,167.445,167.43,167.435,139400000.0
2008-08-01 21:29:00,167.435,167.44,167.43,167.44,81900000.0
2008-08-01 21:30:00,167.43,167.43,167.4,167.405,175500000.0
2008-08-01 21:31:00,167.405,167.405,167.395,167.4,77700000.0
2008-08-01 21:32:00,167.4,167.4,167.39,167.395,71200000.0
2008-08-01 21:33:00,167.395,167.395,167.38,167.385,87700000.0
2008-08-01 21:34:00,167.39,167.41,167.37,167.4,186700000.0
2008-08-01 21:35:00,167.405,167.405,167.365,167.405,156400000.0
2008-08-01 21:36:00,167.405,167.415,167.395,167.415,54600000.0
2008-08-01 21:37:00,167.4,167.4,167.385,167.395,119500000.0
2008-08-01 21:38:00,167.39,167.41,167.39,167.395,116700000.0
2008-08-01 21:39:00,167.395,167.41,167.395,167.4,182100000.0
2008-08-01 21:40:00,167.4,167.405,167.395,167.405,114300000.0
2008-08-01 21:41:00,167.41,167.41,167.395,167.395,228600000.0
2008-08-01 21:42:00,167.4,167.41,167.385,167.4,131700000.0
2008-08-01 21:43:00,167.4,167.44,167.4,167.43,197400000.0
2008-08-01 21:44:00,167.43,167.435,167.415,167.42,158800000.0
2008-08-01 21:45:00,167.415,167.43,167.375,167.375,207400000.0
2008-08-01 21:46:00,167.38,167.39,167.365,167.365,132100000.0
2008-08-01 21:47:00,167.365,167.375,167.365,167.365,63000000.0
2008-08-01 21:48:00,167.37,167.385,167.365,167.385,54600000.0
2008-08-01 21:49:00,167.385,167.385,167.365,167.37,55900000.0
2008-08-01 21:50:00,167.37,167.395,167.36,167.385,140500000.0
2008-08-01 21:51:00,167.385,167.395,167.375,167.38,152300000.0
2008-08-01 21:52:00,167.38,167.38,167.355,167.38,161800000.0
2008-08-01 21:53:00,167.38,167.44,167.355,167.44,175600000.0
2008-08-01 21:54:00,167.44,167.44,167.425,167.425,69900000.0
2008-08-01 21:55:00,167.425,167.44,167.415,167.435,186600000.0
2008-08-01 21:56:00,167.435,167.435,167.425,167.43,82600000.0
2008-08-01 21:57:00,167.43,167.435,167.415,167.42,123500000.0
2008-08-01 21:58:00,167.425,167.43,167.425,167.43,21300000.0
2008-08-01 21:59:00,167.43,167.44,167.42,167.435,78200000.0
2008-08-01 22:00:00,167.435,167.48,167.435,167.47,109600000.0
2008-08-01 22:01:00,167.48,167.51,167.47,167.5,102200000.0
2008-08-01 22:02:00,167.495,167.495,167.46,167.495,69900000.0
2008-08-01 22:03:00,167.495,167.5,167.49,167.49,24700000.0
2008-08-01 22:04:00,167.49,167.49,167.475,167.475,19200000.0
2008-08-01 22:05:00,167.48,167.485,167.48,167.48,15000000.0
2008-08-01 22:06:00,167.49,167.5,167.48,167.495,65300000.0
2008-08-01 22:07:00,167.495,167.51,167.495,167.5,58700000.0
2008-08-01 22:08:00,167.5,167.51,167.49,167.49,62600000.0
2008-08-01 22:09:00,167.5,167.5,167.49,167.49,15800000.0
2008-08-01 22:10:00,167.49,167.49,167.45,167.465,120800000.0
2008-08-01 22:11:00,167.465,167.48,167.465,167.465,41700000.0
2008-08-01 22:12:00,167.465,167.47,167.46,167.465,25700000.0
2008-08-01 22:13:00,167.465,167.48,167.45,167.48,72000000.0
2008-08-01 22:14:00,167.485,167.495,167.485,167.49,22600000.0
2008-08-01 22:15:00,167.49,167.5,167.49,167.495,40200000.0
2008-08-01 22:16:00,167.495,167.495,167.47,167.47,46000000.0
2008-08-01 22:17:00,167.48,167.485,167.47,167.47,317400000.0
2008-08-01 22:18:00,167.47,167.48,167.455,167.46,58400000.0
2008-08-01 22:19:00,167.47,167.485,167.46,167.475,72400000.0
2008-08-01 22:20:00,167.475,167.48,167.45,167.455,58900000.0
2008-08-01 22:21:00,167.46,167.48,167.445,167.45,44500000.0
2008-08-01 22:22:00,167.45,167.5,167.42,167.435,145100000.0
2008-08-01 22:23:00,167.44,167.46,167.43,167.455,72300000.0
2008-08-01 22:24:00,167.455,167.455,167.435,167.435,37300000.0
2008-08-01 22:25:00,167.435,167.455,167.435,167.45,85700000.0
2008-08-01 22:26:00,167.45,167.49,167.45,167.48,186900000.0
2008-08-01 22:27:00,167.48,167.48,167.47,167.475,107800000.0
2008-08-01 22:28:00,167.475,167.48,167.46,167.46,120300000.0
2008-08-01 22:29:00,167.47,167.5,167.46,167.49,165800000.0
2008-08-01 22:30:00,167.49,167.51,167.49,167.495,163200000.0
2008-08-01 22:31:00,167.5,167.54,167.5,167.53,137800000.0
2008-08-01 22:32:00,167.53,167.53,167.53,167.53,83200000.0
2008-08-01 22:33:00,167.53,167.53,167.52,167.52,13000000.0
2008-08-01 22:34:00,167.53,167.53,167.52,167.52,74600000.0
2008-08-01 22:35:00,167.52,167.52,167.5,167.5,17600000.0
2008-08-01 22:36:00,167.51,167.51,167.5,167.51,35000000.0
2008-08-01 22:37:00,167.51,167.52,167.51,167.52,13100000.0
2008-08-01 22:38:00,167.52,167.55,167.52,167.53,143400000.0
2008-08-01 22:39:00,167.525,167.53,167.5,167.5,56300000.0
2008-08-01 22:40:00,167.5,167.52,167.5,167.52,15400000.0
2008-08-01 22:41:00,167.52,167.52,167.51,167.52,27400000.0
2008-08-01 22:42:00,167.52,167.525,167.52,167.52,49300000.0
2008-08-01 22:43:00,167.52,167.535,167.52,167.53,82900000.0
2008-08-01 22:44:00,167.53,167.53,167.51,167.51,57400000.0
2008-08-01 22:45:00,167.5,167.53,167.5,167.52,117800000.0
2008-08-01 22:46:00,167.51,167.53,167.5,167.53,68900000.0
2008-08-01 22:47:00,167.53,167.535,167.52,167.53,145200000.0
2008-08-01 22:48:00,167.53,167.54,167.53,167.54,119300000.0
2008-08-01 22:49:00,167.54,167.54,167.53,167.53,57800000.0
2008-08-01 22:50:00,167.53,167.53,167.53,167.53,20800000.0
2008-08-01 22:51:00,167.53,167.54,167.52,167.54,78300000.0
2008-08-01 22:52:00,167.54,167.54,167.52,167.53,116000000.0
2008-08-01 22:53:00,167.53,167.53,167.53,167.53,69200000.0
2008-08-01 22:54:00,167.52,167.54,167.52,167.53,68200000.0
2008-08-01 22:55:00,167.54,167.55,167.53,167.54,77800000.0
2008-08-01 22:56:00,167.54,167.55,167.53,167.55,30100000.0
2008-08-01 22:57:00,167.545,167.55,167.505,167.525,46000000.0
2008-08-01 22:58:00,167.52,167.555,167.52,167.555,25900000.0
2008-08-01 22:59:00,167.56,167.585,167.525,167.585,51200000.0
2008-08-03 23:13:00,167.64,167.64,167.63,167.63,3100000.0
2008-08-03 23:14:00,167.63,167.64,167.63,167.64,10500000.0
2008-08-03 23:15:00,167.64,167.64,167.64,167.64,4200000.0
2008-08-03 23:16:00,167.63,167.63,167.63,167.63,12900000.0
2008-08-03 23:17:00,167.63,167.63,167.61,167.62,16000000.0
2008-08-03 23:18:00,167.595,167.63,167.595,167.63,15100000.0
2008-08-03 23:19:00,167.63,167.63,167.63,167.63,4000000.0
2008-08-03 23:20:00,167.63,167.63,167.59,167.62,7000000.0
2008-08-03 23:22:00,167.63,167.63,167.63,167.63,2000000.0
2008-08-03 23:23:00,167.63,167.63,167.63,167.63,1000000.0
2008-08-03 23:24:00,167.63,167.63,167.63,167.63,2000000.0
2008-08-03 23:25:00,167.63,167.63,167.63,167.63,1000000.0
2008-08-03 23:26:00,167.63,167.63,167.62,167.63,4000000.0
2008-08-03 23:28:00,167.63,167.63,167.63,167.63,1000000.0
2008-08-03 23:29:00,167.605,167.625,167.595,167.625,4000000.0
2008-08-03 23:32:00,167.63,167.63,167.62,167.63,3000000.0
2008-08-03 23:33:00,167.62,167.63,167.62,167.63,10900000.0
2008-08-03 23:34:00,167.63,167.64,167.63,167.64,8000000.0
2008-08-03 23:36:00,167.64,167.64,167.64,167.64,3000000.0
2008-08-03 23:37:00,167.64,167.64,167.64,167.64,7000000.0
2008-08-03 23:38:00,167.64,167.64,167.64,167.64,5000000.0
2008-08-03 23:39:00,167.65,167.65,167.64,167.65,8000000.0
2008-08-03 23:40:00,167.65,167.65,167.615,167.615,31600000.0
2008-08-03 23:41:00,167.62,167.63,167.595,167.595,115800001.0
2008-08-03 23:42:00,167.6,167.6,167.6,167.6,14000000.0
2008-08-03 23:43:00,167.6,167.62,167.6,167.62,32599999.0
2008-08-03 23:44:00,167.62,167.62,167.62,167.62,11800000.0
2008-08-03 23:45:00,167.62,167.63,167.62,167.63,60000003.0
2008-08-03 23:46:00,167.63,167.63,167.63,167.63,1000000.0
2008-08-03 23:47:00,167.63,167.63,167.63,167.63,1000000.0
2008-08-03 23:48:00,167.63,167.63,167.63,167.63,1000000.0
2008-08-03 23:49:00,167.63,167.63,167.63,167.63,2000000.0
2008-08-03 23:50:00,167.62,167.62,167.62,167.62,7000000.0
2008-08-03 23:51:00,167.62,167.62,167.6,167.61,64399998.0
2008-08-03 23:52:00,167.6,167.61,167.6,167.61,34799999.0
2008-08-03 23:53:00,167.605,167.625,167.605,167.625,11200000.0
2008-08-03 23:54:00,167.63,167.66,167.63,167.66,31000000.0
2008-08-03 23:55:00,167.66,167.67,167.635,167.66,37800000.0
2008-08-03 23:56:00,167.66,167.66,167.66,167.66,3200000.0
2008-08-03 23:57:00,167.66,167.66,167.61,167.63,113300000.0
2008-08-03 23:58:00,167.63,167.65,167.6,167.65,123300000.0
2008-08-03 23:59:00,167.65,167.65,167.62,167.63,86800000.0
2008-08-04 00:00:00,167.64,167.66,167.62,167.66,128600000.0
2008-08-04 00:01:00,167.66,167.66,167.61,167.62,97800000.0
2008-08-04 00:02:00,167.62,167.64,167.6,167.61,71500000.0
2008-08-04 00:03:00,167.61,167.61,167.6,167.6,23700000.0
2008-08-04 00:04:00,167.6,167.61,167.6,167.61,46800000.0
2008-08-04 00:05:00,167.6,167.61,167.6,167.61,9700000.0
2008-08-04 00:06:00,167.61,167.61,167.55,167.55,66600000.0
2008-08-04 00:07:00,167.55,167.57,167.55,167.57,78500000.0
2008-08-04 00:08:00,167.57,167.57,167.535,167.535,52800000.0
2008-08-04 00:09:00,167.55,167.56,167.55,167.56,12300000.0
2008-08-04 00:10:00,167.56,167.56,167.54,167.54,39000000.0
2008-08-04 00:11:00,167.54,167.555,167.5,167.5,32100000.0
2008-08-04 00:12:00,167.485,167.55,167.485,167.52,64200000.0
2008-08-04 00:13:00,167.52,167.53,167.51,167.52,36100000.0
2008-08-04 00:14:00,167.52,167.54,167.49,167.54,39300000.0
2008-08-04 00:15:00,167.55,167.55,167.54,167.54,9300000.0
2008-08-04 00:16:00,167.54,167.54,167.52,167.52,17400000.0
2008-08-04 00:17:00,167.53,167.55,167.51,167.53,69800000.0
2008-08-04 00:18:00,167.52,167.54,167.475,167.5,48000000.0
2008-08-04 00:19:00,167.5,167.52,167.465,167.48,54300000.0
2008-08-04 00:20:00,167.48,167.49,167.47,167.48,45500000.0
2008-08-04 00:21:00,167.495,167.52,167.485,167.51,19400000.0
2008-08-04 00:22:00,167.52,167.52,167.475,167.48,27500000.0
2008-08-04 00:23:00,167.48,167.51,167.48,167.5,25200000.0
2008-08-04 00:24:00,167.51,167.52,167.495,167.5,18500000.0
2008-08-04 00:25:00,167.5,167.53,167.5,167.51,35600000.0
2008-08-04 00:26:00,167.52,167.53,167.51,167.51,11100000.0
2008-08-04 00:27:00,167.51,167.52,167.5,167.51,11000000.0
2008-08-04 00:28:00,167.51,167.52,167.5,167.52,16800000.0
2008-08-04 00:29:00,167.51,167.53,167.51,167.52,16800000.0
2008-08-04 00:30:00,167.52,167.53,167.5,167.5,18400000.0
2008-08-04 00:31:00,167.475,167.495,167.465,167.48,22500000.0
2008-08-04 00:32:00,167.48,167.48,167.46,167.47,32200000.0
2008-08-04 00:33:00,167.48,167.48,167.47,167.47,22000000.0
2008-08-04 00:34:00,167.48,167.49,167.48,167.48,10600000.0
2008-08-04 00:35:00,167.48,167.48,167.47,167.47,17400000.0
2008-08-04 00:36:00,167.47,167.47,167.47,167.47,2000000.0
2008-08-04 00:37:00,167.47,167.47,167.46,167.46,5500000.0
2008-08-04 00:38:00,167.46,167.46,167.42,167.43,27800000.0
2008-08-04 00:39:00,167.43,167.43,167.43,167.43,3400000.0
2008-08-04 00:40:00,167.42,167.44,167.42,167.44,9700000.0
2008-08-04 00:41:00,167.43,167.43,167.42,167.43,32800000.0
2008-08-04 00:42:00,167.42,167.43,167.42,167.42,21600000.0
2008-08-04 00:43:00,167.42,167.42,167.41,167.41,12200000.0
2008-08-04 00:44:00,167.42,167.42,167.41,167.41,6600000.0
2008-08-04 00:45:00,167.41,167.41,167.41,167.41,13200000.0
2008-08-04 00:46:00,167.41,167.43,167.4,167.43,23700000.0
2008-08-04 00:47:00,167.42,167.42,167.42,167.42,16000000.0
2008-08-04 00:48:00,167.41,167.42,167.395,167.4,33500000.0
2008-08-04 00:49:00,167.4,167.43,167.4,167.42,18800000.0
2008-08-04 00:50:00,167.435,167.45,167.42,167.45,54800000.0
2008-08-04 00:51:00,167.45,167.46,167.43,167.46,17300000.0
2008-08-04 00:52:00,167.46,167.47,167.44,167.45,23200000.0
2008-08-04 00:53:00,167.45,167.45,167.45,167.45,32800000.0
2008-08-04 00:54:00,167.45,167.45,167.4,167.42,98100000.0
2008-08-04 00:55:00,167.42,167.42,167.4,167.41,123000000.0
2008-08-04 00:56:00,167.4,167.4,167.4,167.4,11300000.0
2008-08-04 00:57:00,167.415,167.43,167.41,167.42,20800000.0
2008-08-04 00:58:00,167.42,167.42,167.42,167.42,3200000.0
2008-08-04 00:59:00,167.42,167.42,167.36,167.36,182600000.0
2008-08-04 01:00:00,167.36,167.38,167.345,167.38,34900000.0
2008-08-04 01:01:00,167.38,167.39,167.35,167.36,43200000.0
2008-08-04 01:02:00,167.36,167.36,167.35,167.36,8900000.0
2008-08-04 01:03:00,167.36,167.37,167.35,167.36,11800000.0
2008-08-04 01:04:00,167.36,167.38,167.36,167.38,19200000.0
2008-08-04 01:05:00,167.38,167.38,167.37,167.38,28100000.0
2008-08-04 01:06:00,167.38,167.39,167.36,167.38,111100000.0
2008-08-04 01:07:00,167.38,167.38,167.37,167.38,34300000.0
2008-08-04 01:08:00,167.37,167.38,167.36,167.38,16200000.0
2008-08-04 01:09:00,167.38,167.39,167.38,167.39,9600000.0
2008-08-04 01:10:00,167.39,167.39,167.39,167.39,8800000.0
2008-08-04 01:11:00,167.39,167.44,167.39,167.42,306399998.0
2008-08-04 01:12:00,167.42,167.42,167.39,167.4,113500000.0
2008-08-04 01:13:00,167.4,167.42,167.39,167.4,104900000.0
2008-08-04 01:14:00,167.4,167.4,167.39,167.39,26600000.0
2008-08-04 01:15:00,167.39,167.39,167.37,167.38,107300000.0
2008-08-04 01:16:00,167.38,167.38,167.38,167.38,14400000.0
2008-08-04 01:17:00,167.38,167.38,167.335,167.36,277900001.0
2008-08-04 01:18:00,167.36,167.37,167.35,167.35,30799999.0
2008-08-04 01:19:00,167.35,167.36,167.34,167.35,101500000.0
2008-08-04 01:20:00,167.35,167.35,167.34,167.35,54100000.0
2008-08-04 01:21:00,167.35,167.38,167.35,167.38,160000000.0
2008-08-04 01:22:00,167.38,167.38,167.34,167.34,193100000.0
2008-08-04 01:23:00,167.34,167.35,167.33,167.35,135399999.0
2008-08-04 01:24:00,167.35,167.36,167.34,167.34,69300000.0
2008-08-04 01:25:00,167.34,167.36,167.33,167.36,133500000.0
2008-08-04 01:26:00,167.36,167.36,167.34,167.34,105600000.0
2008-08-04 01:27:00,167.34,167.35,167.34,167.34,46200000.0
2008-08-04 01:28:00,167.34,167.34,167.33,167.33,34700000.0
2008-08-04 01:29:00,167.34,167.34,167.34,167.34,1000000.0
2008-08-04 01:30:00,167.34,167.34,167.31,167.32,537699998.0
2008-08-04 01:31:00,167.32,167.33,167.295,167.31,139700000.0
2008-08-04 01:32:00,167.31,167.33,167.3,167.32,250000000.0
2008-08-04 01:33:00,167.32,167.345,167.32,167.33,296200000.0
2008-08-04 01:34:00,167.33,167.35,167.32,167.35,382700000.0
2008-08-04 01:35:00,167.35,167.36,167.33,167.36,98200000.0
2008-08-04 01:36:00,167.36,167.36,167.36,167.36,84800000.0
2008-08-04 01:37:00,167.35,167.36,167.35,167.36,20400000.0
2008-08-04 01:38:00,167.36,167.36,167.36,167.36,38000000.0
2008-08-04 01:39:00,167.36,167.37,167.36,167.36,60900000.0
2008-08-04 01:40:00,167.36,167.39,167.36,167.37,195100000.0
2008-08-04 01:41:00,167.37,167.37,167.36,167.36,52600000.0
2008-08-04 01:42:00,167.36,167.38,167.36,167.38,40000000.0
2008-08-04 01:43:00,167.38,167.41,167.38,167.405,72400000.0
2008-08-04 01:44:00,167.4,167.43,167.4,167.43,31800000.0
2008-08-04 01:45:00,167.43,167.44,167.415,167.43,101300000.0
2008-08-04 01:46:00,167.43,167.43,167.43,167.43,204100000.0
2008-08-04 01:47:00,167.44,167.465,167.425,167.44,169800000.0
2008-08-04 01:48:00,167.45,167.48,167.44,167.47,219499999.0
2008-08-04 01:49:00,167.47,167.47,167.44,167.44,158600000.0
2008-08-04 01:50:00,167.44,167.44,167.44,167.44,87900000.0
2008-08-04 01:51:00,167.44,167.45,167.43,167.43,78600000.0
2008-08-04 01:52:00,167.43,167.45,167.43,167.45,192100000.0
2008-08-04 01:53:00,167.45,167.46,167.45,167.46,7000000.0
2008-08-04 01:54:00,167.46,167.46,167.44,167.45,89600000.0
2008-08-04 01:55:00,167.45,167.46,167.45,167.45,66500000.0
2008-08-04 01:56:00,167.45,167.46,167.45,167.46,97600000.0
2008-08-04 01:57:00,167.46,167.46,167.46,167.46,103099997.0
2008-08-04 01:58:00,167.46,167.46,167.44,167.45,214099999.0
2008-08-04 01:59:00,167.45,167.45,167.44,167.44,169900001.0
2008-08-04 02:00:00,167.44,167.46,167.44,167.46,676999996.0
2008-08-04 02:01:00,167.46,167.46,167.45,167.45,304700001.0
2008-08-04 02:02:00,167.45,167.5,167.45,167.47,496699998.0
2008-08-04 02:03:00,167.47,167.48,167.47,167.47,161300000.0
2008-08-04 02:04:00,167.47,167.49,167.47,167.48,574700000.0
2008-08-04 02:05:00,167.48,167.49,167.48,167.48,204300000.0
2008-08-04 02:06:00,167.49,167.53,167.49,167.51,302100000.0
2008-08-04 02:07:00,167.51,167.52,167.5,167.52,105100000.0
2008-08-04 02:08:00,167.525,167.54,167.52,167.53,25700000.0
2008-08-04 02:09:00,167.54,167.55,167.525,167.55,96300000.0
2008-08-04 02:10:00,167.55,167.56,167.54,167.55,116900000.0
2008-08-04 02:11:00,167.55,167.57,167.54,167.56,574600000.0
2008-08-04 02:12:00,167.57,167.59,167.56,167.57,340700000.0
2008-08-04 02:13:00,167.57,167.58,167.55,167.55,406800002.0
2008-08-04 02:14:00,167.55,167.56,167.53,167.53,594000000.0
2008-08-04 02:15:00,167.53,167.53,167.51,167.52,344200000.0
2008-08-04 02:16:00,167.52,167.52,167.51,167.51,68600000.0
2008-08-04 02:17:00,167.51,167.52,167.51,167.52,184900002.0
2008-08-04 02:18:00,167.52,167.53,167.51,167.53,349599997.0
2008-08-04 02:19:00,167.53,167.55,167.53,167.55,419199998.0
2008-08-04 02:20:00,167.55,167.55,167.52,167.52,517199998.0
2008-08-04 02:21:00,167.53,167.53,167.49,167.49,354900002.0
2008-08-04 02:22:00,167.495,167.5,167.48,167.49,299299996.0
2008-08-04 02:23:00,167.49,167.5,167.48,167.49,200900000.0
2008-08-04 02:24:00,167.49,167.5,167.48,167.49,233800002.0
2008-08-04 02:25:00,167.48,167.49,167.46,167.475,320500000.0
2008-08-04 02:26:00,167.47,167.51,167.46,167.49,454400000.0
2008-08-04 02:27:00,167.49,167.5,167.49,167.5,57100000.0
2008-08-04 02:28:00,167.5,167.5,167.49,167.49,70099999.0
2008-08-04 02:29:00,167.49,167.5,167.49,167.5,132600000.0
2008-08-04 02:30:00,167.495,167.51,167.49,167.49,849300000.0
2008-08-04 02:31:00,167.49,167.5,167.49,167.49,268600000.0
2008-08-04 02:32:00,167.495,167.51,167.49,167.49,98400000.0
2008-08-04 02:33:00,167.49,167.5,167.445,167.47,525000000.0
2008-08-04 02:34:00,167.47,167.49,167.47,167.48,440000000.0
2008-08-04 02:35:00,167.48,167.49,167.435,167.45,754400000.0
2008-08-04 02:36:00,167.45,167.46,167.44,167.44,164200000.0
2008-08-04 02:37:00,167.44,167.46,167.44,167.46,99200000.0
2008-08-04 02:38:00,167.46,167.46,167.45,167.455,108600000.0
2008-08-04 02:39:00,167.455,167.46,167.435,167.435,609200000.0
2008-08-04 02:40:00,167.43,167.44,167.42,167.42,238500000.0
2008-08-04 02:41:00,167.42,167.43,167.41,167.43,167400000.0
2008-08-04 02:42:00,167.43,167.44,167.43,167.43,238200001.0
2008-08-04 02:43:00,167.43,167.43,167.43,167.43,64700000.0
2008-08-04 02:44:00,167.43,167.45,167.43,167.44,301000000.0
2008-08-04 02:45:00,167.44,167.45,167.43,167.44,417099998.0
2008-08-04 02:46:00,167.44,167.48,167.43,167.48,608600000.0
2008-08-04 02:47:00,167.48,167.49,167.47,167.49,716699999.0
2008-08-04 02:48:00,167.49,167.51,167.49,167.51,234600000.0
2008-08-04 02:49:00,167.51,167.51,167.5,167.51,286700000.0
2008-08-04 02:50:00,167.51,167.54,167.51,167.52,491000000.0
2008-08-04 02:51:00,167.52,167.54,167.51,167.52,612900001.0
2008-08-04 02:52:00,167.52,167.56,167.51,167.54,588000002.0
2008-08-04 02:53:00,167.535,167.535,167.5,167.5,459100000.0
2008-08-04 02:54:00,167.5,167.53,167.5,167.53,519500000.0
2008-08-04 02:55:00,167.53,167.53,167.505,167.53,533700000.0
2008-08-04 02:56:00,167.525,167.53,167.52,167.52,70600000.0
2008-08-04 02:57:00,167.52,167.53,167.52,167.53,104700000.0
2008-08-04 02:58:00,167.53,167.54,167.52,167.54,271700001.0
2008-08-04 02:59:00,167.54,167.55,167.54,167.55,79100000.0
2008-08-04 03:00:00,167.555,167.58,167.55,167.57,389799998.0
2008-08-04 03:01:00,167.58,167.58,167.57,167.58,148600000.0
2008-08-04 03:02:00,167.58,167.58,167.57,167.57,148400000.0
2008-08-04 03:03:00,167.56,167.57,167.55,167.56,167300000.0
2008-08-04 03:04:00,167.555,167.56,167.51,167.52,1051700004.0
2008-08-04 03:05:00,167.525,167.53,167.5,167.5,444900000.0
2008-08-04 03:06:00,167.5,167.51,167.5,167.5,166200000.0
2008-08-04 03:07:00,167.51,167.52,167.5,167.52,279000000.0
2008-08-04 03:08:00,167.52,167.52,167.5,167.51,246700002.0
2008-08-04 03:09:00,167.51,167.51,167.51,167.51,60500000.0
2008-08-04 03:10:00,167.51,167.53,167.51,167.52,137100000.0
2008-08-04 03:11:00,167.52,167.53,167.52,167.52,40400000.0
2008-08-04 03:12:00,167.52,167.52,167.51,167.52,87700000.0
2008-08-04 03:13:00,167.52,167.52,167.52,167.52,174500000.0
2008-08-04 03:14:00,167.53,167.54,167.52,167.53,612800000.0
2008-08-04 03:15:00,167.53,167.53,167.52,167.53,267600000.0
2008-08-04 03:16:00,167.53,167.53,167.52,167.52,136600000.0
2008-08-04 03:17:00,167.52,167.52,167.51,167.52,287400000.0
2008-08-04 03:18:00,167.52,167.53,167.51,167.53,468500000.0
2008-08-04 03:19:00,167.53,167.54,167.52,167.53,221700000.0
2008-08-04 03:20:00,167.53,167.53,167.52,167.52,134200000.0
2008-08-04 03:21:00,167.52,167.52,167.52,167.52,38800000.0
2008-08-04 03:22:00,167.52,167.53,167.51,167.51,181300000.0
2008-08-04 03:23:00,167.51,167.52,167.51,167.52,126000000.0
2008-08-04 03:24:00,167.51,167.52,167.49,167.52,267000000.0
2008-08-04 03:25:00,167.52,167.52,167.49,167.5,528100003.0
2008-08-04 03:26:00,167.5,167.51,167.5,167.5,176200000.0
2008-08-04 03:27:00,167.5,167.5,167.49,167.49,107899998.0
2008-08-04 03:28:00,167.5,167.51,167.49,167.505,359300000.0
2008-08-04 03:29:00,167.505,167.505,167.5,167.5,124500000.0
2008-08-04 03:30:00,167.5,167.5,167.5,167.5,81100000.0
2008-08-04 03:31:00,167.5,167.51,167.5,167.505,142800000.0
2008-08-04 03:32:00,167.51,167.51,167.5,167.51,67800000.0
2008-08-04 03:33:00,167.51,167.51,167.5,167.51,185800000.0
2008-08-04 03:34:00,167.51,167.52,167.51,167.51,108400000.0
2008-08-04 03:35:00,167.51,167.51,167.51,167.51,53000000.0
2008-08-04 03:36:00,167.5,167.5,167.5,167.5,75700000.0
2008-08-04 03:37:00,167.51,167.52,167.51,167.51,83300000.0
2008-08-04 03:38:00,167.51,167.51,167.51,167.51,24400000.0
2008-08-04 03:39:00,167.51,167.52,167.51,167.515,115600000.0
2008-08-04 03:40:00,167.515,167.515,167.5,167.5,246900001.0
2008-08-04 03:41:00,167.5,167.505,167.495,167.495,92000000.0
2008-08-04 03:42:00,167.5,167.5,167.5,167.5,17000000.0
2008-08-04 03:43:00,167.5,167.5,167.5,167.5,6800000.0
2008-08-04 03:44:00,167.5,167.5,167.5,167.5,11300000.0
2008-08-04 03:45:00,167.5,167.5,167.5,167.5,28600000.0
2008-08-04 03:46:00,167.5,167.51,167.495,167.5,136000000.0
2008-08-04 03:47:00,167.5,167.52,167.5,167.52,73200000.0
2008-08-04 03:48:00,167.52,167.52,167.51,167.51,81600000.0
2008-08-04 03:49:00,167.51,167.51,167.5,167.51,32400000.0
2008-08-04 03:50:00,167.51,167.51,167.51,167.51,19900000.0
2008-08-04 03:51:00,167.51,167.51,167.51,167.51,40300000.0
2008-08-04 03:52:00,167.51,167.58,167.51,167.58,384700000.0
2008-08-04 03:53:00,167.58,167.59,167.57,167.57,213200000.0
2008-08-04 03:54:00,167.57,167.57,167.53,167.53,434100000.0
2008-08-04 03:55:00,167.53,167.54,167.515,167.53,282900000.0
2008-08-04 03:56:00,167.53,167.545,167.53,167.54,148000000.0
2008-08-04 03:57:00,167.54,167.56,167.535,167.56,227399999.0
2008-08-04 03:58:00,167.56,167.56,167.51,167.54,382100001.0
2008-08-04 03:59:00,167.54,167.555,167.535,167.54,288300000.0
2008-08-04 04:00:00,167.54,167.54,167.53,167.53,204099999.0
2008-08-04 04:01:00,167.53,167.53,167.51,167.525,166500000.0
2008-08-04 04:02:00,167.525,167.565,167.525,167.565,77700000.0
2008-08-04 04:03:00,167.56,167.57,167.56,167.57,235500001.0
2008-08-04 04:04:00,167.57,167.585,167.56,167.56,168600000.0
2008-08-04 04:05:00,167.56,167.57,167.55,167.57,72200000.0
2008-08-04 04:06:00,167.57,167.575,167.57,167.57,62400000.0
2008-08-04 04:07:00,167.565,167.585,167.56,167.58,223800001.0
2008-08-04 04:08:00,167.58,167.585,167.57,167.58,174400000.0
2008-08-04 04:09:00,167.58,167.58,167.525,167.55,282600000.0
2008-08-04 04:10:00,167.55,167.555,167.55,167.55,59900000.0
2008-08-04 04:11:00,167.55,167.55,167.55,167.55,37200000.0
2008-08-04 04:12:00,167.545,167.56,167.53,167.56,220800000.0
2008-08-04 04:13:00,167.56,167.56,167.53,167.54,251500000.0
2008-08-04 04:14:00,167.54,167.54,167.53,167.54,196500000.0
2008-08-04 04:15:00,167.54,167.56,167.54,167.56,129100000.0
2008-08-04 04:16:00,167.56,167.56,167.56,167.56,9000000.0
2008-08-04 04:17:00,167.56,167.56,167.54,167.55,44400000.0
2008-08-04 04:18:00,167.54,167.55,167.54,167.55,98600000.0
2008-08-04 04:19:00,167.55,167.55,167.53,167.55,333700000.0
2008-08-04 04:20:00,167.54,167.585,167.54,167.57,338400000.0
2008-08-04 04:21:00,167.57,167.585,167.555,167.56,146700000.0
2008-08-04 04:22:00,167.56,167.56,167.54,167.55,192600001.0
2008-08-04 04:23:00,167.545,167.57,167.54,167.56,300899999.0
2008-08-04 04:24:00,167.56,167.57,167.54,167.555,378099999.0
2008-08-04 04:25:00,167.555,167.56,167.55,167.555,412600000.0
2008-08-04 04:26:00,167.555,167.56,167.525,167.53,1166800000.0
2008-08-04 04:27:00,167.53,167.57,167.53,167.565,247000000.0
2008-08-04 04:28:00,167.565,167.57,167.535,167.56,379800000.0
2008-08-04 04:29:00,167.57,167.62,167.57,167.585,355700000.0
2008-08-04 04:30:00,167.585,167.6,167.57,167.59,226200000.0
2008-08-04 04:31:00,167.59,167.595,167.58,167.58,98100000.0
2008-08-04 04:32:00,167.58,167.58,167.57,167.57,30600000.0
2008-08-04 04:33:00,167.565,167.58,167.56,167.57,166300000.0
2008-08-04 04:34:00,167.57,167.58,167.57,167.58,30700000.0
2008-08-04 04:35:00,167.575,167.58,167.575,167.58,84500000.0
2008-08-04 04:36:00,167.58,167.585,167.57,167.585,172900000.0
2008-08-04 04:37:00,167.585,167.59,167.565,167.58,100500000.0
2008-08-04 04:38:00,167.58,167.58,167.555,167.57,63700000.0
2008-08-04 04:39:00,167.565,167.565,167.56,167.56,18000000.0
2008-08-04 04:40:00,167.56,167.57,167.54,167.55,393299996.0
2008-08-04 04:41:00,167.55,167.55,167.55,167.55,89300000.0
2008-08-04 04:42:00,167.55,167.55,167.54,167.55,415600000.0
2008-08-04 04:43:00,167.555,167.555,167.545,167.55,42600000.0
2008-08-04 04:44:00,167.545,167.555,167.54,167.555,45599999.0
2008-08-04 04:45:00,167.555,167.555,167.555,167.555,8000000.0
2008-08-04 04:46:00,167.555,167.555,167.555,167.555,2000000.0
2008-08-04 04:47:00,167.56,167.56,167.54,167.54,226900000.0
2008-08-04 04:48:00,167.54,167.545,167.54,167.54,213100000.0
2008-08-04 04:49:00,167.54,167.55,167.54,167.55,6800000.0
2008-08-04 04:50:00,167.55,167.55,167.54,167.55,17200000.0
2008-08-04 04:51:00,167.545,167.55,167.54,167.54,196000001.0
2008-08-04 04:52:00,167.55,167.55,167.55,167.55,57300000.0
2008-08-04 04:53:00,167.55,167.565,167.55,167.565,81700000.0
2008-08-04 04:54:00,167.56,167.56,167.55,167.56,54400000.0
2008-08-04 04:55:00,167.56,167.565,167.54,167.55,202400000.0
2008-08-04 04:56:00,167.55,167.55,167.55,167.55,48600000.0
2008-08-04 04:57:00,167.55,167.565,167.55,167.565,157200000.0
2008-08-04 04:58:00,167.565,167.575,167.565,167.57,65600000.0
2008-08-04 04:59:00,167.57,167.59,167.57,167.58,48500000.0
2008-08-04 05:00:00,167.59,167.62,167.59,167.62,109900000.0
2008-08-04 05:01:00,167.62,167.64,167.61,167.62,210600000.0
2008-08-04 05:02:00,167.62,167.63,167.62,167.62,139600000.0
2008-08-04 05:03:00,167.62,167.62,167.62,167.62,102000000.0
2008-08-04 05:04:00,167.62,167.62,167.62,167.62,4500000.0
2008-08-04 05:05:00,167.62,167.62,167.62,167.62,1000000.0
2008-08-04 05:06:00,167.62,167.64,167.62,167.64,42300000.0
2008-08-04 05:07:00,167.64,167.695,167.64,167.69,172600000.0
2008-08-04 05:08:00,167.69,167.74,167.68,167.69,452800000.0
2008-08-04 05:09:00,167.69,167.7,167.68,167.68,125900000.0
2008-08-04 05:10:00,167.68,167.69,167.67,167.69,171600000.0
2008-08-04 05:11:00,167.69,167.69,167.67,167.67,124800000.0
2008-08-04 05:12:00,167.67,167.69,167.67,167.675,475600000.0
2008-08-04 05:13:00,167.67,167.675,167.66,167.66,201700000.0
2008-08-04 05:14:00,167.66,167.665,167.66,167.66,13400000.0
2008-08-04 05:15:00,167.665,167.71,167.66,167.71,249900000.0
2008-08-04 05:16:00,167.71,167.73,167.695,167.72,637300000.0
2008-08-04 05:17:00,167.73,167.79,167.73,167.79,475400000.0
2008-08-04 05:18:00,167.79,167.85,167.77,167.84,578500000.0
2008-08-04 05:19:00,167.84,167.85,167.82,167.84,358000000.0
2008-08-04 05:20:00,167.84,167.84,167.82,167.84,353300000.0
2008-08-04 05:21:00,167.84,167.85,167.775,167.8,468900000.0
2008-08-04 05:22:00,167.8,167.84,167.79,167.84,406900000.0
2008-08-04 05:23:00,167.83,167.85,167.82,167.85,391600000.0
2008-08-04 05:24:00,167.85,167.86,167.82,167.84,266700000.0
2008-08-04 05:25:00,167.84,167.87,167.83,167.87,230700000.0
2008-08-04 05:26:00,167.865,167.865,167.85,167.86,362500000.0
2008-08-04 05:27:00,167.86,167.86,167.83,167.835,241000000.0
2008-08-04 05:28:00,167.835,167.84,167.83,167.84,103000000.0
2008-08-04 05:29:00,167.84,167.85,167.83,167.83,331400000.0
2008-08-04 05:30:00,167.83,167.87,167.825,167.86,214000000.0
2008-08-04 05:31:00,167.86,167.865,167.85,167.86,342000000.0
2008-08-04 05:32:00,167.86,167.88,167.86,167.88,114800000.0
2008-08-04 05:33:00,167.88,167.91,167.88,167.91,197500000.0
2008-08-04 05:34:00,167.905,167.905,167.88,167.9,118300000.0
2008-08-04 05:35:00,167.9,167.9,167.85,167.85,351900000.0
2008-08-04 05:36:00,167.85,167.86,167.815,167.815,183300000.0
2008-08-04 05:37:00,167.815,167.86,167.815,167.86,321400000.0
2008-08-04 05:38:00,167.86,167.87,167.84,167.85,141800000.0
2008-08-04 05:39:00,167.85,167.85,167.82,167.82,211500000.0
2008-08-04 05:40:00,167.83,167.85,167.83,167.85,105100000.0
2008-08-04 05:41:00,167.85,167.88,167.85,167.86,302900000.0
2008-08-04 05:42:00,167.86,167.87,167.86,167.86,122400000.0
2008-08-04 05:43:00,167.85,167.88,167.85,167.87,272600000.0
2008-08-04 05:44:00,167.87,167.88,167.87,167.875,146100000.0
2008-08-04 05:45:00,167.875,167.9,167.87,167.89,301700000.0
2008-08-04 05:46:00,167.89,167.93,167.88,167.92,409700000.0
2008-08-04 05:47:00,167.91,167.92,167.88,167.89,116600000.0
2008-08-04 05:48:00,167.89,167.91,167.885,167.91,231200000.0
2008-08-04 05:49:00,167.91,167.93,167.9,167.92,332300000.0
2008-08-04 05:50:00,167.915,167.93,167.9,167.9,285400000.0
2008-08-04 05:51:00,167.9,167.91,167.895,167.895,250900000.0
2008-08-04 05:52:00,167.89,167.9,167.865,167.87,392200000.0
2008-08-04 05:53:00,167.87,167.87,167.86,167.86,113800000.0
2008-08-04 05:54:00,167.86,167.86,167.85,167.85,76500000.0
2008-08-04 05:55:00,167.85,167.85,167.83,167.83,145500000.0
2008-08-04 05:56:00,167.83,167.84,167.815,167.84,270900000.0
2008-08-04 05:57:00,167.835,167.84,167.82,167.84,159800000.0
2008-08-04 05:58:00,167.83,167.84,167.83,167.84,354800000.0
2008-08-04 05:59:00,167.835,167.86,167.83,167.85,159300000.0
2008-08-04 06:00:00,167.85,167.87,167.83,167.83,214100000.0
2008-08-04 06:01:00,167.83,167.84,167.82,167.83,96900000.0
2008-08-04 06:02:00,167.83,167.83,167.82,167.83,67800000.0
2008-08-04 06:03:00,167.83,167.83,167.82,167.82,63600000.0
2008-08-04 06:04:00,167.82,167.83,167.82,167.82,62500000.0
2008-08-04 06:05:00,167.82,167.83,167.815,167.815,109600000.0
2008-08-04 06:06:00,167.82,167.82,167.8,167.81,210400000.0
2008-08-04 06:07:00,167.81,167.84,167.8,167.84,286500000.0
2008-08-04 06:08:00,167.84,167.88,167.84,167.86,435400000.0
2008-08-04 06:09:00,167.86,167.88,167.86,167.87,278100000.0
2008-08-04 06:10:00,167.87,167.88,167.86,167.86,166800000.0
2008-08-04 06:11:00,167.86,167.86,167.8,167.8,217900000.0
2008-08-04 06:12:00,167.8,167.8,167.79,167.79,33000000.0
2008-08-04 06:13:00,167.79,167.79,167.79,167.79,109600000.0
2008-08-04 06:14:00,167.78,167.81,167.77,167.79,242900000.0
2008-08-04 06:15:00,167.79,167.8,167.79,167.8,75900000.0
2008-08-04 06:16:00,167.8,167.8,167.79,167.79,81400000.0
2008-08-04 06:17:00,167.79,167.8,167.78,167.78,117700000.0
2008-08-04 06:18:00,167.78,167.78,167.76,167.76,141300000.0
2008-08-04 06:19:00,167.76,167.78,167.75,167.76,205100000.0
2008-08-04 06:20:00,167.76,167.77,167.75,167.76,305200000.0
2008-08-04 06:21:00,167.76,167.77,167.75,167.77,273100000.0
2008-08-04 06:22:00,167.76,167.76,167.75,167.75,174500000.0
2008-08-04 06:23:00,167.76,167.77,167.75,167.77,288500000.0
2008-08-04 06:24:00,167.77,167.77,167.75,167.75,208400000.0
2008-08-04 06:25:00,167.75,167.8,167.75,167.8,272600000.0
2008-08-04 06:26:00,167.79,167.79,167.78,167.78,124900000.0
2008-08-04 06:27:00,167.785,167.79,167.77,167.77,238600000.0
2008-08-04 06:28:00,167.77,167.79,167.76,167.78,341400000.0
2008-08-04 06:29:00,167.78,167.8,167.78,167.8,203300000.0
2008-08-04 06:30:00,167.8,167.835,167.8,167.83,259000000.0
2008-08-04 06:31:00,167.83,167.84,167.82,167.83,154800000.0
2008-08-04 06:32:00,167.83,167.85,167.83,167.845,292900000.0
2008-08-04 06:33:00,167.85,167.85,167.85,167.85,17100000.0
2008-08-04 06:34:00,167.85,167.85,167.84,167.845,74200000.0
2008-08-04 06:35:00,167.845,167.845,167.84,167.84,10300000.0
2008-08-04 06:36:00,167.84,167.84,167.83,167.83,32800000.0
2008-08-04 06:37:00,167.83,167.85,167.8,167.845,227700000.0
2008-08-04 06:38:00,167.85,167.9,167.85,167.895,183800000.0
2008-08-04 06:39:00,167.895,167.95,167.89,167.92,274000000.0
2008-08-04 06:40:00,167.92,167.92,167.83,167.85,330300001.0
2008-08-04 06:41:00,167.85,167.89,167.85,167.89,112200000.0
2008-08-04 06:42:00,167.89,167.9,167.88,167.9,50200000.0
2008-08-04 06:43:00,167.9,167.94,167.89,167.905,193800000.0
2008-08-04 06:44:00,167.91,167.91,167.905,167.905,64300000.0
2008-08-04 06:45:00,167.91,167.92,167.895,167.895,142100000.0
2008-08-04 06:46:00,167.9,167.905,167.86,167.88,291800000.0
2008-08-04 06:47:00,167.89,167.92,167.88,167.91,298700000.0
2008-08-04 06:48:00,167.91,167.92,167.89,167.89,89600000.0
2008-08-04 06:49:00,167.89,167.91,167.89,167.91,76700000.0
2008-08-04 06:50:00,167.915,167.92,167.9,167.915,98000000.0
2008-08-04 06:51:00,167.915,167.92,167.9,167.915,99800000.0
2008-08-04 06:52:00,167.92,167.92,167.92,167.92,15800000.0
2008-08-04 06:53:00,167.915,167.92,167.9,167.905,145300000.0
2008-08-04 06:54:00,167.905,167.91,167.9,167.9,48100000.0
2008-08-04 06:55:00,167.9,167.91,167.9,167.91,36900000.0
2008-08-04 06:56:00,167.91,167.92,167.91,167.915,149600000.0
2008-08-04 06:57:00,167.92,167.93,167.895,167.895,107700000.0
2008-08-04 06:58:00,167.91,167.92,167.875,167.88,166700000.0
2008-08-04 06:59:00,167.88,167.9,167.87,167.9,158600000.0
2008-08-04 07:00:00,167.895,167.925,167.885,167.91,208400000.0
2008-08-04 07:01:00,167.91,167.93,167.9,167.92,142100000.0
2008-08-04 07:02:00,167.92,167.92,167.89,167.89,130400000.0
2008-08-04 07:03:00,167.89,167.9,167.88,167.89,71900000.0
2008-08-04 07:04:00,167.89,167.91,167.88,167.91,97700000.0
2008-08-04 07:05:00,167.91,167.92,167.91,167.92,63000000.0
2008-08-04 07:06:00,167.92,167.945,167.91,167.945,243100000.0
2008-08-04 07:07:00,167.945,167.95,167.93,167.95,82800000.0
2008-08-04 07:08:00,167.95,167.97,167.945,167.96,82900000.0
2008-08-04 07:09:00,167.96,167.96,167.945,167.96,204700000.0
2008-08-04 07:10:00,167.955,167.96,167.92,167.92,115900000.0
2008-08-04 07:11:00,167.93,167.97,167.93,167.97,96600000.0
2008-08-04 07:12:00,167.97,167.98,167.96,167.97,131100000.0
2008-08-04 07:13:00,167.965,167.97,167.96,167.97,8500000.0
2008-08-04 07:14:00,167.97,167.98,167.96,167.97,87600000.0
2008-08-04 07:15:00,167.965,167.97,167.965,167.97,23900000.0
2008-08-04 07:16:00,167.97,167.97,167.96,167.96,85700000.0
2008-08-04 07:17:00,167.96,167.96,167.93,167.93,96300000.0
2008-08-04 07:18:00,167.925,167.93,167.92,167.92,42500000.0
2008-08-04 07:19:00,167.92,167.93,167.92,167.92,81100000.0
2008-08-04 07:20:00,167.92,167.93,167.91,167.91,24900000.0
2008-08-04 07:21:00,167.91,167.915,167.895,167.91,130100000.0
2008-08-04 07:22:00,167.915,167.935,167.91,167.925,211200000.0
2008-08-04 07:23:00,167.93,167.935,167.925,167.925,218000000.0
2008-08-04 07:24:00,167.925,167.925,167.905,167.91,39300000.0
2008-08-04 07:25:00,167.91,167.92,167.9,167.915,158700000.0
2008-08-04 07:26:00,167.92,167.95,167.91,167.925,195700000.0
2008-08-04 07:27:00,167.925,167.94,167.9,167.91,256100000.0
2008-08-04 07:28:00,167.91,167.95,167.91,167.95,153300000.0
2008-08-04 07:29:00,167.95,167.95,167.94,167.94,54300000.0
2008-08-04 07:30:00,167.935,167.94,167.92,167.925,155100000.0
2008-08-04 07:31:00,167.93,167.93,167.905,167.91,126500000.0
2008-08-04 07:32:00,167.91,167.92,167.9,167.91,76600000.0
2008-08-04 07:33:00,167.91,167.93,167.91,167.92,116200000.0
2008-08-04 07:34:00,167.915,167.92,167.915,167.92,51500000.0
2008-08-04 07:35:00,167.92,167.92,167.9,167.905,91900000.0
2008-08-04 07:36:00,167.905,167.905,167.87,167.87,157600000.0
2008-08-04 07:37:00,167.87,167.88,167.86,167.87,48400000.0
2008-08-04 07:38:00,167.87,167.88,167.86,167.86,82700000.0
2008-08-04 07:39:00,167.86,167.87,167.86,167.87,47700000.0
2008-08-04 07:40:00,167.865,167.87,167.83,167.84,150900000.0
2008-08-04 07:41:00,167.83,167.85,167.83,167.84,60400000.0
2008-08-04 07:42:00,167.84,167.85,167.825,167.85,58300000.0
2008-08-04 07:43:00,167.84,167.86,167.84,167.85,157500000.0
2008-08-04 07:44:00,167.845,167.86,167.84,167.85,77300000.0
2008-08-04 07:45:00,167.85,167.87,167.845,167.86,123800000.0
2008-08-04 07:46:00,167.86,167.87,167.85,167.86,47800000.0
2008-08-04 07:47:00,167.86,167.86,167.83,167.83,52400000.0
2008-08-04 07:48:00,167.83,167.84,167.83,167.84,48300000.0
2008-08-04 07:49:00,167.84,167.85,167.83,167.84,154000000.0
2008-08-04 07:50:00,167.84,167.84,167.82,167.825,185900000.0
2008-08-04 07:51:00,167.83,167.83,167.81,167.81,118400000.0
2008-08-04 07:52:00,167.81,167.83,167.81,167.83,121000000.0
2008-08-04 07:53:00,167.84,167.86,167.84,167.845,168000000.0
2008-08-04 07:54:00,167.85,167.86,167.82,167.83,244200000.0
2008-08-04 07:55:00,167.83,167.86,167.83,167.85,158000000.0
2008-08-04 07:56:00,167.86,167.86,167.81,167.82,104200000.0
2008-08-04 07:57:00,167.82,167.82,167.81,167.81,38200000.0
2008-08-04 07:58:00,167.81,167.82,167.81,167.81,35800000.0
2008-08-04 07:59:00,167.81,167.85,167.81,167.85,187800000.0
2008-08-04 08:00:00,167.85,167.86,167.78,167.81,224900000.0
2008-08-04 08:01:00,167.81,167.84,167.81,167.84,98100000.0
2008-08-04 08:02:00,167.84,167.84,167.835,167.84,161900000.0
2008-08-04 08:03:00,167.84,167.84,167.81,167.81,136600000.0
2008-08-04 08:04:00,167.81,167.88,167.81,167.83,285400000.0
2008-08-04 08:05:00,167.83,167.85,167.83,167.84,190700000.0
2008-08-04 08:06:00,167.83,167.84,167.815,167.82,220700000.0
2008-08-04 08:07:00,167.82,167.82,167.765,167.78,380199999.0
2008-08-04 08:08:00,167.775,167.79,167.73,167.74,311200000.0
2008-08-04 08:09:00,167.74,167.76,167.74,167.75,102700000.0
2008-08-04 08:10:00,167.75,167.75,167.75,167.75,61600000.0
2008-08-04 08:11:00,167.76,167.765,167.76,167.765,29500000.0
2008-08-04 08:12:00,167.765,167.765,167.735,167.74,267500000.0
2008-08-04 08:13:00,167.74,167.74,167.72,167.73,64700000.0
2008-08-04 08:14:00,167.735,167.74,167.7,167.715,277700000.0
2008-08-04 08:15:00,167.72,167.75,167.71,167.74,275300000.0
2008-08-04 08:16:00,167.74,167.76,167.74,167.76,68200000.0
2008-08-04 08:17:00,167.76,167.76,167.71,167.72,226700000.0
2008-08-04 08:18:00,167.72,167.73,167.71,167.71,96200000.0
2008-08-04 08:19:00,167.71,167.71,167.69,167.695,643700001.0
2008-08-04 08:20:00,167.695,167.7,167.695,167.695,80300000.0
2008-08-04 08:21:00,167.695,167.715,167.685,167.69,284600001.0
2008-08-04 08:22:00,167.69,167.695,167.635,167.645,502300000.0
2008-08-04 08:23:00,167.65,167.67,167.64,167.67,464000000.0
2008-08-04 08:24:00,167.675,167.7,167.66,167.7,374600000.0
2008-08-04 08:25:00,167.7,167.7,167.65,167.67,576200000.0
2008-08-04 08:26:00,167.67,167.715,167.67,167.685,319800000.0
2008-08-04 08:27:00,167.69,167.72,167.69,167.72,461600000.0
2008-08-04 08:28:00,167.715,167.73,167.69,167.7,494000000.0
2008-08-04 08:29:00,167.7,167.72,167.68,167.685,512293060.0
2008-08-04 08:30:00,167.695,167.73,167.695,167.72,504600000.0
2008-08-04 08:31:00,167.72,167.76,167.71,167.74,286400000.0
2008-08-04 08:32:00,167.74,167.745,167.72,167.725,281100000.0
2008-08-04 08:33:00,167.73,167.745,167.71,167.725,396100000.0
2008-08-04 08:34:00,167.73,167.735,167.71,167.73,291000000.0
2008-08-04 08:35:00,167.73,167.755,167.72,167.735,386900000.0
2008-08-04 08:36:00,167.74,167.74,167.71,167.71,259300000.0
2008-08-04 08:37:00,167.71,167.71,167.685,167.69,354900000.0
2008-08-04 08:38:00,167.69,167.74,167.69,167.73,137600000.0
2008-08-04 08:39:00,167.73,167.745,167.715,167.72,253900000.0
2008-08-04 08:40:00,167.72,167.72,167.695,167.715,164200000.0
2008-08-04 08:41:00,167.71,167.74,167.71,167.725,468300000.0
2008-08-04 08:42:00,167.725,167.725,167.71,167.71,268100000.0
2008-08-04 08:43:00,167.71,167.73,167.71,167.72,142600000.0
2008-08-04 08:44:00,167.72,167.72,167.68,167.71,393700000.0
2008-08-04 08:45:00,167.71,167.71,167.675,167.675,247300000.0
2008-08-04 08:46:00,167.68,167.715,167.68,167.715,508400000.0
2008-08-04 08:47:00,167.715,167.72,167.71,167.72,50000000.0
2008-08-04 08:48:00,167.72,167.75,167.72,167.74,214500000.0
2008-08-04 08:49:00,167.73,167.745,167.73,167.745,155500000.0
2008-08-04 08:50:00,167.735,167.75,167.715,167.715,118700000.0
2008-08-04 08:51:00,167.72,167.72,167.71,167.72,194500000.0
2008-08-04 08:52:00,167.71,167.735,167.705,167.735,600400000.0
2008-08-04 08:53:00,167.74,167.74,167.71,167.72,201300000.0
2008-08-04 08:54:00,167.72,167.735,167.72,167.72,87800000.0
2008-08-04 08:55:00,167.73,167.74,167.72,167.72,204700000.0
2008-08-04 08:56:00,167.72,167.725,167.71,167.72,323400000.0
2008-08-04 08:57:00,167.72,167.73,167.71,167.725,197100000.0
2008-08-04 08:58:00,167.73,167.73,167.72,167.725,197700000.0
2008-08-04 08:59:00,167.735,167.825,167.73,167.825,366100000.0
2008-08-04 09:00:00,167.825,167.85,167.79,167.79,412300000.0
2008-08-04 09:01:00,167.79,167.79,167.77,167.78,360300000.0
2008-08-04 09:02:00,167.78,167.78,167.765,167.765,247700000.0
2008-08-04 09:03:00,167.765,167.77,167.75,167.76,387200000.0
2008-08-04 09:04:00,167.76,167.765,167.75,167.755,285400000.0
2008-08-04 09:05:00,167.755,167.79,167.75,167.785,316900000.0
2008-08-04 09:06:00,167.79,167.79,167.76,167.78,359400000.0
2008-08-04 09:07:00,167.78,167.78,167.76,167.775,153100000.0
2008-08-04 09:08:00,167.775,167.79,167.76,167.785,393100000.0
2008-08-04 09:09:00,167.79,167.8,167.775,167.78,398400000.0
2008-08-04 09:10:00,167.785,167.81,167.78,167.8,723900000.0
2008-08-04 09:11:00,167.8,167.81,167.8,167.805,297800000.0
2008-08-04 09:12:00,167.805,167.83,167.8,167.82,379200000.0
2008-08-04 09:13:00,167.82,167.87,167.82,167.855,243600000.0
2008-08-04 09:14:00,167.86,167.86,167.835,167.86,243200000.0
2008-08-04 09:15:00,167.86,167.88,167.86,167.88,305800000.0
2008-08-04 09:16:00,167.88,167.93,167.87,167.92,295800000.0
2008-08-04 09:17:00,167.92,167.935,167.915,167.92,252300000.0
2008-08-04 09:18:00,167.92,168.02,167.91,168.0,678000000.0
2008-08-04 09:19:00,168.0,168.01,167.935,167.95,374200000.0
2008-08-04 09:20:00,167.955,167.99,167.945,167.99,317100000.0
2008-08-04 09:21:00,167.99,168.01,167.94,167.96,429700000.0
2008-08-04 09:22:00,167.97,167.98,167.96,167.96,113000000.0
2008-08-04 09:23:00,167.96,167.97,167.955,167.97,51700000.0
2008-08-04 09:24:00,167.97,167.99,167.97,167.97,125600000.0
2008-08-04 09:25:00,167.97,167.97,167.95,167.965,222400000.0
2008-08-04 09:26:00,167.955,167.98,167.955,167.975,264900000.0
2008-08-04 09:27:00,167.975,167.99,167.97,167.975,228500000.0
2008-08-04 09:28:00,167.975,167.99,167.97,167.99,246600000.0
2008-08-04 09:29:00,168.0,168.02,167.99,168.01,166800000.0
2008-08-04 09:30:00,168.01,168.125,168.005,168.085,482600000.0
2008-08-04 09:31:00,168.09,168.09,168.07,168.08,208400000.0
2008-08-04 09:32:00,168.08,168.105,168.065,168.08,304700000.0
2008-08-04 09:33:00,168.08,168.08,168.02,168.025,280500000.0
2008-08-04 09:34:00,168.02,168.03,168.01,168.02,132500000.0
2008-08-04 09:35:00,168.02,168.03,168.02,168.03,179900000.0
2008-08-04 09:36:00,168.03,168.05,168.015,168.015,262700000.0
2008-08-04 09:37:00,168.015,168.035,167.995,168.02,327199998.0
2008-08-04 09:38:00,168.02,168.035,168.02,168.035,105800000.0
2008-08-04 09:39:00,168.035,168.035,167.965,167.985,115400000.0
2008-08-04 09:40:00,167.975,167.98,167.95,167.96,385400000.0
2008-08-04 09:41:00,167.96,167.99,167.96,167.98,262500000.0
2008-08-04 09:42:00,167.98,167.99,167.97,167.98,266900000.0
2008-08-04 09:43:00,167.98,168.0,167.98,167.99,153800000.0
2008-08-04 09:44:00,167.99,168.0,167.99,167.995,82500000.0
2008-08-04 09:45:00,167.995,168.01,167.98,168.005,383100000.0
2008-08-04 09:46:00,168.005,168.03,168.005,168.01,285700000.0
2008-08-04 09:47:00,168.005,168.015,167.98,167.98,288800000.0
2008-08-04 09:48:00,167.98,167.99,167.97,167.98,205300000.0
2008-08-04 09:49:00,167.98,168.0,167.98,167.99,129800000.0
2008-08-04 09:50:00,167.985,168.02,167.985,168.02,326600000.0
2008-08-04 09:51:00,168.02,168.03,168.02,168.02,32800000.0
2008-08-04 09:52:00,168.02,168.03,168.02,168.02,68700000.0
2008-08-04 09:53:00,168.02,168.03,167.97,167.98,317900000.0
2008-08-04 09:54:00,167.98,167.98,167.95,167.965,115300000.0
2008-08-04 09:55:00,167.965,167.97,167.96,167.96,77100000.0
2008-08-04 09:56:00,167.96,167.98,167.95,167.96,138300000.0
2008-08-04 09:57:00,167.96,167.96,167.95,167.96,11300000.0
2008-08-04 09:58:00,167.96,167.97,167.96,167.96,119100000.0
2008-08-04 09:59:00,167.96,167.98,167.96,167.97,49800000.0
2008-08-04 10:00:00,167.97,167.99,167.955,167.99,237100000.0
2008-08-04 10:01:00,167.99,168.01,167.97,168.0,315800000.0
2008-08-04 10:02:00,168.0,168.01,168.0,168.01,163100000.0
2008-08-04 10:03:00,168.015,168.03,168.01,168.025,144000000.0
2008-08-04 10:04:00,168.025,168.04,168.01,168.035,174700000.0
2008-08-04 10:05:00,168.035,168.04,168.02,168.025,134200000.0
2008-08-04 10:06:00,168.025,168.05,168.025,168.04,221400000.0
2008-08-04 10:07:00,168.04,168.07,168.04,168.06,224900000.0
2008-08-04 10:08:00,168.06,168.09,168.06,168.085,162200000.0
2008-08-04 10:09:00,168.085,168.11,168.06,168.09,365800000.0
2008-08-04 10:10:00,168.09,168.11,168.07,168.09,183100000.0
2008-08-04 10:11:00,168.09,168.125,168.08,168.125,134300000.0
2008-08-04 10:12:00,168.135,168.135,168.1,168.11,89200000.0
2008-08-04 10:13:00,168.11,168.17,168.095,168.17,360200000.0
2008-08-04 10:14:00,168.17,168.19,168.155,168.17,235600000.0
2008-08-04 10:15:00,168.17,168.19,168.155,168.165,277100000.0
2008-08-04 10:16:00,168.17,168.2,168.165,168.2,391100000.0
2008-08-04 10:17:00,168.2,168.28,168.2,168.27,492700000.0
2008-08-04 10:18:00,168.275,168.28,168.23,168.24,305300000.0
2008-08-04 10:19:00,168.24,168.27,168.225,168.26,344500000.0
2008-08-04 10:20:00,168.26,168.27,168.24,168.25,289700000.0
2008-08-04 10:21:00,168.25,168.26,168.24,168.255,161800000.0
2008-08-04 10:22:00,168.255,168.26,168.24,168.25,262300000.0
2008-08-04 10:23:00,168.25,168.25,168.23,168.24,120500000.0
2008-08-04 10:24:00,168.24,168.25,168.225,168.245,87900000.0
2008-08-04 10:25:00,168.245,168.26,168.23,168.23,288800000.0
2008-08-04 10:26:00,168.225,168.24,168.22,168.23,184800000.0
2008-08-04 10:27:00,168.23,168.24,168.23,168.24,90800000.0
2008-08-04 10:28:00,168.235,168.26,168.235,168.26,252900000.0
2008-08-04 10:29:00,168.26,168.27,168.255,168.27,123200000.0
2008-08-04 10:30:00,168.27,168.33,168.27,168.31,281400000.0
2008-08-04 10:31:00,168.31,168.34,168.31,168.32,291600000.0
2008-08-04 10:32:00,168.32,168.35,168.31,168.335,404500000.0
2008-08-04 10:33:00,168.33,168.35,168.305,168.305,379100000.0
2008-08-04 10:34:00,168.305,168.34,168.305,168.32,364500000.0
2008-08-04 10:35:00,168.32,168.33,168.315,168.325,191600000.0
2008-08-04 10:36:00,168.32,168.35,168.31,168.335,373000000.0
2008-08-04 10:37:00,168.335,168.36,168.325,168.35,189800000.0
2008-08-04 10:38:00,168.35,168.37,168.34,168.345,403600000.0
2008-08-04 10:39:00,168.345,168.37,168.34,168.37,314600000.0
2008-08-04 10:40:00,168.37,168.39,168.355,168.37,238300000.0
2008-08-04 10:41:00,168.37,168.38,168.33,168.34,269900000.0
2008-08-04 10:42:00,168.34,168.36,168.34,168.36,153100000.0
2008-08-04 10:43:00,168.36,168.36,168.32,168.32,288300000.0
2008-08-04 10:44:00,168.32,168.33,168.32,168.32,159700000.0
2008-08-04 10:45:00,168.32,168.33,168.32,168.325,103600000.0
2008-08-04 10:46:00,168.325,168.345,168.32,168.335,177700000.0
2008-08-04 10:47:00,168.34,168.34,168.33,168.33,166900000.0
2008-08-04 10:48:00,168.33,168.34,168.32,168.34,260400000.0
2008-08-04 10:49:00,168.34,168.34,168.32,168.33,153000000.0
2008-08-04 10:50:00,168.33,168.34,168.33,168.34,120800000.0
2008-08-04 10:51:00,168.34,168.345,168.33,168.33,169300000.0
2008-08-04 10:52:00,168.325,168.34,168.32,168.32,211000000.0
2008-08-04 10:53:00,168.32,168.34,168.315,168.33,191800000.0
2008-08-04 10:54:00,168.33,168.35,168.32,168.345,208400000.0
2008-08-04 10:55:00,168.35,168.39,168.345,168.38,552700000.0
2008-08-04 10:56:00,168.38,168.39,168.36,168.36,316900000.0
2008-08-04 10:57:00,168.375,168.39,168.36,168.365,387600000.0
2008-08-04 10:58:00,168.36,168.375,168.345,168.35,55000000.0
2008-08-04 10:59:00,168.35,168.375,168.35,168.365,167400000.0
2008-08-04 11:00:00,168.365,168.37,168.35,168.365,100200000.0
2008-08-04 11:01:00,168.365,168.365,168.34,168.34,125800000.0
2008-08-04 11:02:00,168.34,168.34,168.275,168.28,402400000.0
2008-08-04 11:03:00,168.28,168.31,168.23,168.24,378800000.0
2008-08-04 11:04:00,168.24,168.28,168.24,168.27,350100000.0
2008-08-04 11:05:00,168.27,168.27,168.25,168.26,262900000.0
2008-08-04 11:06:00,168.26,168.265,168.26,168.26,172900000.0
2008-08-04 11:07:00,168.26,168.27,168.25,168.26,158600000.0
2008-08-04 11:08:00,168.26,168.265,168.225,168.225,213400000.0
2008-08-04 11:09:00,168.23,168.295,168.23,168.28,437700000.0
2008-08-04 11:10:00,168.28,168.29,168.27,168.29,161900000.0
2008-08-04 11:11:00,168.29,168.31,168.29,168.29,317500000.0
2008-08-04 11:12:00,168.29,168.29,168.26,168.28,149100000.0
2008-08-04 11:13:00,168.28,168.29,168.275,168.28,200000000.0
2008-08-04 11:14:00,168.285,168.29,168.26,168.26,285600000.0
2008-08-04 11:15:00,168.26,168.265,168.23,168.23,202500000.0
2008-08-04 11:16:00,168.23,168.245,168.225,168.23,289600000.0
2008-08-04 11:17:00,168.23,168.24,168.22,168.23,349100001.0
2008-08-04 11:18:00,168.235,168.24,168.215,168.23,214800000.0
2008-08-04 11:19:00,168.23,168.23,168.22,168.22,66200000.0
2008-08-04 11:20:00,168.22,168.24,168.21,168.23,393900000.0
2008-08-04 11:21:00,168.23,168.31,168.225,168.31,190500000.0
2008-08-04 11:22:00,168.31,168.33,168.3,168.3,288800000.0
2008-08-04 11:23:00,168.305,168.31,168.3,168.31,64900000.0
2008-08-04 11:24:00,168.31,168.31,168.295,168.31,64100000.0
2008-08-04 11:25:00,168.31,168.31,168.29,168.29,139500000.0
2008-08-04 11:26:00,168.29,168.29,168.29,168.29,12000000.0
2008-08-04 11:27:00,168.29,168.29,168.29,168.29,25000000.0
2008-08-04 11:28:00,168.29,168.3,168.29,168.3,75700000.0
2008-08-04 11:29:00,168.295,168.3,168.295,168.3,66700000.0
2008-08-04 11:30:00,168.3,168.31,168.3,168.31,30700000.0
2008-08-04 11:31:00,168.31,168.36,168.31,168.36,191800000.0
2008-08-04 11:32:00,168.36,168.36,168.3,168.3,186300000.0
2008-08-04 11:33:00,168.3,168.3,168.29,168.3,94100000.0
2008-08-04 11:34:00,168.3,168.315,168.3,168.305,193900000.0
2008-08-04 11:35:00,168.305,168.31,168.3,168.305,144500001.0
2008-08-04 11:36:00,168.31,168.32,168.285,168.285,237400000.0
2008-08-04 11:37:00,168.29,168.29,168.28,168.29,89700000.0
2008-08-04 11:38:00,168.285,168.29,168.26,168.26,138400000.0
2008-08-04 11:39:00,168.26,168.28,168.25,168.265,281500000.0
2008-08-04 11:40:00,168.265,168.295,168.25,168.29,236900000.0
2008-08-04 11:41:00,168.295,168.345,168.29,168.33,239600000.0
2008-08-04 11:42:00,168.34,168.34,168.32,168.325,259300000.0
2008-08-04 11:43:00,168.33,168.35,168.32,168.35,291500000.0
2008-08-04 11:44:00,168.35,168.37,168.33,168.35,429700000.0
2008-08-04 11:45:00,168.35,168.35,168.31,168.32,230600000.0
2008-08-04 11:46:00,168.32,168.33,168.3,168.31,341600000.0
2008-08-04 11:47:00,168.31,168.315,168.3,168.31,245200000.0
2008-08-04 11:48:00,168.31,168.31,168.29,168.3,104700000.0
2008-08-04 11:49:00,168.3,168.3,168.23,168.27,216100000.0
2008-08-04 11:50:00,168.28,168.28,168.24,168.25,343300000.0
2008-08-04 11:51:00,168.25,168.25,168.2,168.205,318000000.0
2008-08-04 11:52:00,168.2,168.25,168.2,168.22,373600000.0
2008-08-04 11:53:00,168.225,168.26,168.22,168.245,232100000.0
2008-08-04 11:54:00,168.245,168.245,168.21,168.22,256400000.0
2008-08-04 11:55:00,168.22,168.255,168.21,168.25,231300000.0
2008-08-04 11:56:00,168.245,168.25,168.215,168.215,206900000.0
2008-08-04 11:57:00,168.22,168.26,168.21,168.24,420300000.0
2008-08-04 11:58:00,168.24,168.245,168.225,168.24,284500000.0
2008-08-04 11:59:00,168.24,168.24,168.215,168.24,238500000.0
2008-08-04 12:00:00,168.24,168.25,168.215,168.24,358600000.0
2008-08-04 12:01:00,168.23,168.24,168.205,168.23,303900000.0
2008-08-04 12:02:00,168.23,168.23,168.2,168.23,283700000.0
2008-08-04 12:03:00,168.23,168.25,168.23,168.23,341100000.0
2008-08-04 12:04:00,168.23,168.25,168.22,168.23,205700000.0
2008-08-04 12:05:00,168.22,168.25,168.22,168.24,92200000.0
2008-08-04 12:06:00,168.24,168.265,168.23,168.245,250600000.0
2008-08-04 12:07:00,168.245,168.265,168.245,168.25,422800000.0
2008-08-04 12:08:00,168.25,168.265,168.245,168.25,156000000.0
2008-08-04 12:09:00,168.25,168.25,168.21,168.215,460100000.0
2008-08-04 12:10:00,168.215,168.225,168.21,168.22,224400000.0
2008-08-04 12:11:00,168.22,168.22,168.2,168.21,169900000.0
2008-08-04 12:12:00,168.205,168.21,168.165,168.17,283100000.0
2008-08-04 12:13:00,168.165,168.255,168.165,168.245,237200000.0
2008-08-04 12:14:00,168.245,168.275,168.23,168.27,222100000.0
2008-08-04 12:15:00,168.27,168.27,168.24,168.245,300100000.0
2008-08-04 12:16:00,168.24,168.24,168.21,168.22,249000000.0
2008-08-04 12:17:00,168.215,168.25,168.215,168.215,344700000.0
2008-08-04 12:18:00,168.215,168.24,168.215,168.215,277100000.0
2008-08-04 12:19:00,168.215,168.22,168.205,168.215,215500001.0
2008-08-04 12:20:00,168.215,168.23,168.215,168.23,48700000.0
2008-08-04 12:21:00,168.23,168.23,168.22,168.23,61300000.0
2008-08-04 12:22:00,168.23,168.25,168.22,168.24,154100000.0
2008-08-04 12:23:00,168.24,168.265,168.24,168.24,243700000.0
2008-08-04 12:24:00,168.25,168.27,168.24,168.26,340000000.0
2008-08-04 12:25:00,168.255,168.275,168.25,168.27,311200000.0
2008-08-04 12:26:00,168.27,168.29,168.265,168.28,69600000.0
2008-08-04 12:27:00,168.28,168.285,168.245,168.255,272000000.0
2008-08-04 12:28:00,168.255,168.28,168.255,168.28,79400000.0
2008-08-04 12:29:00,168.28,168.295,168.26,168.28,353200000.0
2008-08-04 12:30:00,168.28,168.32,168.27,168.3,234700000.0
2008-08-04 12:31:00,168.3,168.3,168.29,168.29,104300000.0
2008-08-04 12:32:00,168.295,168.32,168.295,168.3,257700000.0
2008-08-04 12:33:00,168.3,168.32,168.29,168.32,179000000.0
2008-08-04 12:34:00,168.32,168.33,168.31,168.31,437100000.0
2008-08-04 12:35:00,168.31,168.33,168.31,168.32,178900000.0
2008-08-04 12:36:00,168.32,168.32,168.3,168.3,204200000.0
2008-08-04 12:37:00,168.3,168.31,168.295,168.31,292500000.0
2008-08-04 12:38:00,168.31,168.33,168.305,168.315,124400000.0
2008-08-04 12:39:00,168.315,168.33,168.31,168.31,244400000.0
2008-08-04 12:40:00,168.315,168.32,168.305,168.31,253900000.0
2008-08-04 12:41:00,168.31,168.33,168.305,168.32,346900000.0
2008-08-04 12:42:00,168.32,168.35,168.305,168.31,337900000.0
2008-08-04 12:43:00,168.31,168.38,168.31,168.38,394300000.0
2008-08-04 12:44:00,168.38,168.42,168.38,168.395,439900000.0
2008-08-04 12:45:00,168.395,168.42,168.385,168.42,363500000.0
2008-08-04 12:46:00,168.41,168.41,168.39,168.4,216500001.0
2008-08-04 12:47:00,168.4,168.4,168.34,168.355,454900000.0
2008-08-04 12:48:00,168.36,168.38,168.32,168.32,184100000.0
2008-08-04 12:49:00,168.325,168.37,168.315,168.34,273800000.0
2008-08-04 12:50:00,168.34,168.35,168.33,168.345,194500000.0
2008-08-04 12:51:00,168.34,168.345,168.33,168.34,76700000.0
2008-08-04 12:52:00,168.34,168.35,168.34,168.345,145800000.0
2008-08-04 12:53:00,168.34,168.34,168.305,168.315,198800000.0
2008-08-04 12:54:00,168.315,168.315,168.3,168.31,319700000.0
2008-08-04 12:55:00,168.31,168.32,168.3,168.31,270600000.0
2008-08-04 12:56:00,168.31,168.315,168.3,168.31,163800000.0
2008-08-04 12:57:00,168.31,168.32,168.3,168.31,143600000.0
2008-08-04 12:58:00,168.31,168.4,168.29,168.395,199600000.0
2008-08-04 12:59:00,168.395,168.4,168.385,168.39,235200000.0
2008-08-04 13:00:00,168.395,168.41,168.38,168.4,267900000.0
2008-08-04 13:01:00,168.4,168.41,168.355,168.355,303900000.0
2008-08-04 13:02:00,168.355,168.405,168.35,168.405,327800000.0
2008-08-04 13:03:00,168.405,168.405,168.35,168.4,339400000.0
2008-08-04 13:04:00,168.4,168.4,168.35,168.35,515000001.0
2008-08-04 13:05:00,168.35,168.37,168.335,168.335,494300000.0
2008-08-04 13:06:00,168.335,168.345,168.31,168.31,278200000.0
2008-08-04 13:07:00,168.31,168.38,168.31,168.38,115400000.0
2008-08-04 13:08:00,168.38,168.45,168.38,168.44,157500000.0
2008-08-04 13:09:00,168.44,168.44,168.43,168.43,115300000.0
2008-08-04 13:10:00,168.43,168.43,168.41,168.415,177600000.0
2008-08-04 13:11:00,168.415,168.415,168.395,168.4,76700000.0
2008-08-04 13:12:00,168.4,168.41,168.37,168.385,306200000.0
2008-08-04 13:13:00,168.385,168.39,168.38,168.39,178700000.0
2008-08-04 13:14:00,168.38,168.4,168.38,168.39,162200000.0
2008-08-04 13:15:00,168.39,168.39,168.37,168.37,73900000.0
2008-08-04 13:16:00,168.37,168.37,168.345,168.35,66600000.0
2008-08-04 13:17:00,168.35,168.36,168.35,168.36,146700000.0
2008-08-04 13:18:00,168.36,168.37,168.33,168.34,210800000.0
2008-08-04 13:19:00,168.34,168.34,168.33,168.33,73600000.0
2008-08-04 13:20:00,168.33,168.335,168.315,168.33,123700000.0
2008-08-04 13:21:00,168.33,168.34,168.33,168.33,80300000.0
2008-08-04 13:22:00,168.33,168.33,168.33,168.33,81800000.0
2008-08-04 13:23:00,168.33,168.34,168.33,168.33,104400000.0
2008-08-04 13:24:00,168.33,168.35,168.33,168.34,140300000.0
2008-08-04 13:25:00,168.34,168.35,168.33,168.33,97600000.0
2008-08-04 13:26:00,168.33,168.33,168.315,168.32,161000000.0
2008-08-04 13:27:00,168.32,168.32,168.3,168.3,102100000.0
2008-08-04 13:28:00,168.3,168.3,168.28,168.28,118800000.0
2008-08-04 13:29:00,168.29,168.3,168.28,168.3,160100000.0
2008-08-04 13:30:00,168.3,168.3,168.28,168.28,107200000.0
2008-08-04 13:31:00,168.285,168.29,168.265,168.27,97900000.0
2008-08-04 13:32:00,168.27,168.28,168.26,168.265,133800000.0
2008-08-04 13:33:00,168.27,168.27,168.26,168.27,69900000.0
2008-08-04 13:34:00,168.27,168.27,168.27,168.27,58500000.0
2008-08-04 13:35:00,168.27,168.27,168.25,168.25,128900000.0
2008-08-04 13:36:00,168.26,168.28,168.25,168.28,166300000.0
2008-08-04 13:37:00,168.28,168.295,168.28,168.285,143800000.0
2008-08-04 13:38:00,168.285,168.285,168.26,168.26,72400000.0
2008-08-04 13:39:00,168.26,168.26,168.25,168.25,35000000.0
2008-08-04 13:40:00,168.25,168.26,168.245,168.25,66700000.0
2008-08-04 13:41:00,168.25,168.28,168.245,168.27,125600000.0
2008-08-04 13:42:00,168.27,168.27,168.25,168.26,159700000.0
2008-08-04 13:43:00,168.26,168.26,168.25,168.26,145600000.0
2008-08-04 13:44:00,168.26,168.305,168.26,168.3,156300000.0
2008-08-04 13:45:00,168.3,168.33,168.295,168.32,271600000.0
2008-08-04 13:46:00,168.32,168.34,168.315,168.335,335700000.0
2008-08-04 13:47:00,168.34,168.35,168.33,168.345,223300000.0
2008-08-04 13:48:00,168.35,168.355,168.3,168.34,221700000.0
2008-08-04 13:49:00,168.34,168.36,168.32,168.33,217400000.0
2008-08-04 13:50:00,168.34,168.34,168.315,168.33,234900000.0
2008-08-04 13:51:00,168.33,168.36,168.325,168.35,215100000.0
2008-08-04 13:52:00,168.36,168.37,168.35,168.36,205700000.0
2008-08-04 13:53:00,168.36,168.37,168.355,168.36,136900000.0
2008-08-04 13:54:00,168.36,168.36,168.36,168.36,91900000.0
2008-08-04 13:55:00,168.36,168.36,168.34,168.36,180500000.0
2008-08-04 13:56:00,168.35,168.36,168.3,168.3,166400000.0
2008-08-04 13:57:00,168.3,168.34,168.3,168.32,222200000.0
2008-08-04 13:58:00,168.32,168.33,168.31,168.325,185600000.0
2008-08-04 13:59:00,168.33,168.34,168.315,168.33,160200000.0
2008-08-04 14:00:00,168.325,168.33,168.31,168.315,170500000.0
2008-08-04 14:01:00,168.315,168.33,168.305,168.32,229500000.0
2008-08-04 14:02:00,168.32,168.33,168.295,168.305,315900000.0
2008-08-04 14:03:00,168.305,168.355,168.305,168.35,359000000.0
2008-08-04 14:04:00,168.34,168.36,168.33,168.35,453600001.0
2008-08-04 14:05:00,168.35,168.35,168.32,168.32,138400000.0
2008-08-04 14:06:00,168.32,168.37,168.32,168.37,307699999.0
2008-08-04 14:07:00,168.375,168.44,168.375,168.42,298400000.0
2008-08-04 14:08:00,168.42,168.43,168.395,168.42,582100000.0
2008-08-04 14:09:00,168.42,168.43,168.39,168.415,298500000.0
2008-08-04 14:10:00,168.415,168.43,168.41,168.42,290700000.0
2008-08-04 14:11:00,168.42,168.42,168.375,168.405,274400000.0
2008-08-04 14:12:00,168.4,168.47,168.4,168.43,311500000.0
2008-08-04 14:13:00,168.435,168.44,168.37,168.4,523900000.0
2008-08-04 14:14:00,168.4,168.43,168.38,168.38,515700000.0
2008-08-04 14:15:00,168.38,168.39,168.37,168.37,504400000.0
2008-08-04 14:16:00,168.37,168.42,168.37,168.38,352100000.0
2008-08-04 14:17:00,168.38,168.41,168.38,168.4,410500000.0
2008-08-04 14:18:00,168.4,168.4,168.37,168.375,347799999.0
2008-08-04 14:19:00,168.375,168.415,168.375,168.41,171300000.0
2008-08-04 14:20:00,168.405,168.41,168.395,168.4,111100000.0
2008-08-04 14:21:00,168.4,168.42,168.4,168.415,163000000.0
2008-08-04 14:22:00,168.415,168.48,168.41,168.48,469300000.0
2008-08-04 14:23:00,168.48,168.51,168.44,168.45,582900000.0
2008-08-04 14:24:00,168.46,168.47,168.44,168.455,212000000.0
2008-08-04 14:25:00,168.455,168.48,168.455,168.48,142200000.0
2008-08-04 14:26:00,168.47,168.49,168.47,168.475,299500000.0
2008-08-04 14:27:00,168.475,168.49,168.475,168.48,191700000.0
2008-08-04 14:28:00,168.48,168.49,168.47,168.48,307200000.0
2008-08-04 14:29:00,168.48,168.51,168.48,168.495,265700000.0
2008-08-04 14:30:00,168.505,168.53,168.465,168.475,492500001.0
2008-08-04 14:31:00,168.475,168.475,168.415,168.43,797100001.0
2008-08-04 14:32:00,168.43,168.48,168.38,168.48,937300000.0
2008-08-04 14:33:00,168.48,168.49,168.47,168.47,435599998.0
2008-08-04 14:34:00,168.475,168.48,168.445,168.455,551100000.0
2008-08-04 14:35:00,168.455,168.465,168.44,168.45,407100000.0
2008-08-04 14:36:00,168.45,168.45,168.415,168.43,628800000.0
2008-08-04 14:37:00,168.43,168.43,168.38,168.41,627900001.0
2008-08-04 14:38:00,168.415,168.46,168.41,168.455,249600000.0
2008-08-04 14:39:00,168.455,168.465,168.425,168.435,401000000.0
2008-08-04 14:40:00,168.44,168.46,168.43,168.45,369500000.0
2008-08-04 14:41:00,168.45,168.45,168.42,168.425,471800000.0
2008-08-04 14:42:00,168.425,168.43,168.41,168.42,317000000.0
2008-08-04 14:43:00,168.42,168.44,168.41,168.42,278200000.0
2008-08-04 14:44:00,168.42,168.435,168.415,168.425,184300000.0
2008-08-04 14:45:00,168.42,168.46,168.41,168.435,341000000.0
2008-08-04 14:46:00,168.435,168.465,168.435,168.465,241400000.0
2008-08-04 14:47:00,168.465,168.465,168.445,168.455,230900000.0
2008-08-04 14:48:00,168.45,168.47,168.445,168.45,260000000.0
2008-08-04 14:49:00,168.45,168.45,168.405,168.41,173100000.0
2008-08-04 14:50:00,168.41,168.425,168.41,168.415,223000000.0
2008-08-04 14:51:00,168.415,168.45,168.415,168.45,201000000.0
2008-08-04 14:52:00,168.45,168.455,168.425,168.44,234600000.0
2008-08-04 14:53:00,168.44,168.46,168.435,168.455,202900000.0
2008-08-04 14:54:00,168.455,168.46,168.435,168.44,234500000.0
2008-08-04 14:55:00,168.44,168.44,168.42,168.42,173900000.0
2008-08-04 14:56:00,168.42,168.425,168.415,168.425,135900000.0
2008-08-04 14:57:00,168.425,168.445,168.425,168.425,316800000.0
2008-08-04 14:58:00,168.425,168.44,168.425,168.435,269000000.0
2008-08-04 14:59:00,168.435,168.44,168.43,168.435,246000000.0
2008-08-04 15:00:00,168.435,168.46,168.435,168.435,312100000.0
2008-08-04 15:01:00,168.435,168.445,168.42,168.42,253600000.0
2008-08-04 15:02:00,168.42,168.43,168.41,168.42,462600000.0
2008-08-04 15:03:00,168.43,168.45,168.42,168.445,179100000.0
2008-08-04 15:04:00,168.445,168.45,168.43,168.445,167000000.0
2008-08-04 15:05:00,168.45,168.45,168.41,168.41,246700000.0
2008-08-04 15:06:00,168.41,168.42,168.385,168.395,184800000.0
2008-08-04 15:07:00,168.395,168.42,168.365,168.395,362300000.0
2008-08-04 15:08:00,168.39,168.44,168.39,168.425,437100000.0
2008-08-04 15:09:00,168.43,168.44,168.41,168.425,394900000.0
2008-08-04 15:10:00,168.425,168.435,168.41,168.415,352100000.0
2008-08-04 15:11:00,168.415,168.435,168.41,168.42,437200000.0
2008-08-04 15:12:00,168.42,168.445,168.415,168.44,244200000.0
2008-08-04 15:13:00,168.445,168.45,168.435,168.435,263400000.0
2008-08-04 15:14:00,168.435,168.445,168.425,168.435,189100000.0
2008-08-04 15:15:00,168.435,168.45,168.42,168.44,352100000.0
2008-08-04 15:16:00,168.44,168.44,168.38,168.38,634200000.0
2008-08-04 15:17:00,168.38,168.4,168.355,168.395,555355000.0
2008-08-04 15:18:00,168.395,168.42,168.39,168.41,253800000.0
2008-08-04 15:19:00,168.41,168.425,168.405,168.41,272900000.0
2008-08-04 15:20:00,168.415,168.44,168.41,168.435,151000000.0
2008-08-04 15:21:00,168.435,168.46,168.43,168.455,144800000.0
2008-08-04 15:22:00,168.455,168.46,168.44,168.455,151500000.0
2008-08-04 15:23:00,168.455,168.5,168.45,168.48,150000000.0
2008-08-04 15:24:00,168.48,168.48,168.45,168.465,186000000.0
2008-08-04 15:25:00,168.46,168.46,168.41,168.42,164500000.0
2008-08-04 15:26:00,168.42,168.42,168.4,168.42,191000000.0
2008-08-04 15:27:00,168.42,168.46,168.41,168.45,360000000.0
2008-08-04 15:28:00,168.455,168.47,168.44,168.45,338800000.0
2008-08-04 15:29:00,168.45,168.46,168.44,168.46,193200000.0
2008-08-04 15:30:00,168.455,168.485,168.44,168.45,297300000.0
2008-08-04 15:31:00,168.45,168.455,168.44,168.44,389500000.0
2008-08-04 15:32:00,168.44,168.48,168.44,168.44,380900000.0
2008-08-04 15:33:00,168.44,168.45,168.43,168.44,348700000.0
2008-08-04 15:34:00,168.44,168.44,168.43,168.43,240200000.0
2008-08-04 15:35:00,168.43,168.47,168.43,168.465,289100000.0
2008-08-04 15:36:00,168.465,168.47,168.45,168.455,226100000.0
2008-08-04 15:37:00,168.455,168.46,168.435,168.445,207200000.0
2008-08-04 15:38:00,168.445,168.47,168.445,168.46,136500000.0
2008-08-04 15:39:00,168.45,168.46,168.42,168.425,279000000.0
2008-08-04 15:40:00,168.43,168.44,168.41,168.415,314600000.0
2008-08-04 15:41:00,168.415,168.45,168.38,168.44,371600000.0
2008-08-04 15:42:00,168.44,168.455,168.42,168.45,338800000.0
2008-08-04 15:43:00,168.45,168.46,168.42,168.42,396400000.0
2008-08-04 15:44:00,168.42,168.445,168.405,168.43,221000000.0
2008-08-04 15:45:00,168.43,168.465,168.43,168.45,428700000.0
2008-08-04 15:46:00,168.455,168.475,168.45,168.46,402200000.0
2008-08-04 15:47:00,168.46,168.5,168.46,168.48,277600000.0
2008-08-04 15:48:00,168.48,168.51,168.475,168.475,362500000.0
2008-08-04 15:49:00,168.48,168.48,168.46,168.475,317200000.0
2008-08-04 15:50:00,168.47,168.49,168.46,168.47,572100000.0
2008-08-04 15:51:00,168.47,168.495,168.455,168.465,319900000.0
2008-08-04 15:52:00,168.465,168.47,168.435,168.45,449200000.0
2008-08-04 15:53:00,168.45,168.47,168.43,168.465,338700000.0
2008-08-04 15:54:00,168.465,168.49,168.45,168.46,427899999.0
2008-08-04 15:55:00,168.46,168.48,168.46,168.48,186700000.0
2008-08-04 15:56:00,168.47,168.48,168.455,168.46,435100000.0
2008-08-04 15:57:00,168.46,168.48,168.435,168.445,376500000.0
2008-08-04 15:58:00,168.445,168.48,168.44,168.475,309600000.0
2008-08-04 15:59:00,168.48,168.51,168.44,168.48,307600000.0
2008-08-04 16:00:00,168.48,168.575,168.48,168.56,546700000.0
2008-08-04 16:01:00,168.56,168.645,168.55,168.63,968700000.0
2008-08-04 16:02:00,168.63,168.635,168.585,168.595,690000001.0
2008-08-04 16:03:00,168.595,168.605,168.57,168.6,640500000.0
2008-08-04 16:04:00,168.6,168.6,168.57,168.58,833600000.0
2008-08-04 16:05:00,168.58,168.59,168.56,168.575,521900000.0
2008-08-04 16:06:00,168.575,168.58,168.535,168.545,512800000.0
2008-08-04 16:07:00,168.545,168.55,168.52,168.525,540600000.0
2008-08-04 16:08:00,168.53,168.545,168.5,168.51,491900000.0
2008-08-04 16:09:00,168.51,168.51,168.49,168.5,492700000.0
2008-08-04 16:10:00,168.5,168.53,168.49,168.52,560200000.0
2008-08-04 16:11:00,168.52,168.52,168.47,168.485,480700000.0
2008-08-04 16:12:00,168.485,168.52,168.48,168.52,477100000.0
2008-08-04 16:13:00,168.52,168.565,168.505,168.52,482200000.0
2008-08-04 16:14:00,168.51,168.54,168.495,168.53,556900000.0
2008-08-04 16:15:00,168.53,168.66,168.53,168.65,562600001.0
2008-08-04 16:16:00,168.65,168.67,168.64,168.64,533700001.0
2008-08-04 16:17:00,168.64,168.66,168.61,168.63,225900000.0
2008-08-04 16:18:00,168.63,168.68,168.625,168.675,362300000.0
2008-08-04 16:19:00,168.675,168.69,168.64,168.66,433200000.0
2008-08-04 16:20:00,168.66,168.68,168.64,168.675,479900000.0
2008-08-04 16:21:00,168.68,168.695,168.66,168.665,444600000.0
2008-08-04 16:22:00,168.675,168.68,168.64,168.655,449600000.0
2008-08-04 16:23:00,168.655,168.69,168.655,168.68,463300000.0
2008-08-04 16:24:00,168.68,168.72,168.68,168.72,514000000.0
2008-08-04 16:25:00,168.72,168.72,168.7,168.72,331900000.0
2008-08-04 16:26:00,168.72,168.73,168.7,168.72,326899999.0
2008-08-04 16:27:00,168.72,168.73,168.7,168.7,385900000.0
2008-08-04 16:28:00,168.7,168.7,168.68,168.7,478100000.0
2008-08-04 16:29:00,168.7,168.7,168.66,168.675,383499999.0
2008-08-04 16:30:00,168.675,168.7,168.655,168.675,479300000.0
2008-08-04 16:31:00,168.68,168.68,168.66,168.675,304100000.0
2008-08-04 16:32:00,168.67,168.68,168.65,168.66,345299999.0
2008-08-04 16:33:00,168.655,168.675,168.655,168.66,232900000.0
2008-08-04 16:34:00,168.66,168.665,168.635,168.64,375700000.0
2008-08-04 16:35:00,168.64,168.68,168.64,168.66,400600000.0
2008-08-04 16:36:00,168.66,168.68,168.66,168.67,340800000.0
2008-08-04 16:37:00,168.67,168.685,168.66,168.67,303300000.0
2008-08-04 16:38:00,168.67,168.67,168.635,168.65,175400000.0
2008-08-04 16:39:00,168.65,168.66,168.64,168.645,248500000.0
2008-08-04 16:40:00,168.645,168.66,168.64,168.65,217400000.0
2008-08-04 16:41:00,168.65,168.68,168.63,168.665,385000000.0
2008-08-04 16:42:00,168.665,168.69,168.65,168.69,236300000.0
2008-08-04 16:43:00,168.69,168.7,168.66,168.67,257200000.0
2008-08-04 16:44:00,168.67,168.68,168.65,168.65,274600000.0
2008-08-04 16:45:00,168.65,168.65,168.62,168.625,489900000.0
2008-08-04 16:46:00,168.62,168.64,168.615,168.62,356500000.0
2008-08-04 16:47:00,168.61,168.645,168.605,168.635,406400000.0
2008-08-04 16:48:00,168.64,168.66,168.635,168.65,372300000.0
2008-08-04 16:49:00,168.65,168.66,168.61,168.61,330100000.0
2008-08-04 16:50:00,168.61,168.63,168.585,168.59,276200000.0
2008-08-04 16:51:00,168.59,168.61,168.565,168.61,490900000.0
2008-08-04 16:52:00,168.61,168.645,168.61,168.61,357700000.0
2008-08-04 16:53:00,168.61,168.64,168.61,168.64,165600000.0
2008-08-04 16:54:00,168.645,168.66,168.62,168.66,438100000.0
2008-08-04 16:55:00,168.66,168.675,168.65,168.66,397400000.0
2008-08-04 16:56:00,168.66,168.665,168.62,168.62,355100000.0
2008-08-04 16:57:00,168.62,168.63,168.595,168.595,305300000.0
2008-08-04 16:58:00,168.6,168.605,168.58,168.58,389600000.0
2008-08-04 16:59:00,168.58,168.6,168.53,168.535,546100000.0
2008-08-04 17:00:00,168.535,168.6,168.535,168.595,481200000.0
2008-08-04 17:01:00,168.6,168.61,168.585,168.595,342700000.0
2008-08-04 17:02:00,168.595,168.61,168.58,168.59,298700000.0
2008-08-04 17:03:00,168.59,168.61,168.585,168.6,262100000.0
2008-08-04 17:04:00,168.595,168.61,168.595,168.6,339600000.0
2008-08-04 17:05:00,168.6,168.63,168.59,168.625,349800000.0
2008-08-04 17:06:00,168.625,168.63,168.61,168.63,322100000.0
2008-08-04 17:07:00,168.63,168.65,168.605,168.62,280100000.0
2008-08-04 17:08:00,168.62,168.64,168.62,168.64,311300000.0
2008-08-04 17:09:00,168.635,168.65,168.63,168.64,285800000.0
2008-08-04 17:10:00,168.64,168.65,168.63,168.63,280800000.0
2008-08-04 17:11:00,168.63,168.65,168.615,168.62,212300000.0
2008-08-04 17:12:00,168.615,168.62,168.6,168.615,400400001.0
2008-08-04 17:13:00,168.61,168.65,168.6,168.635,550800000.0
2008-08-04 17:14:00,168.64,168.645,168.61,168.61,377600000.0
2008-08-04 17:15:00,168.61,168.635,168.605,168.63,435400000.0
2008-08-04 17:16:00,168.63,168.64,168.62,168.625,462200000.0
2008-08-04 17:17:00,168.625,168.63,168.59,168.595,218400000.0
2008-08-04 17:18:00,168.595,168.63,168.595,168.62,396399999.0
2008-08-04 17:19:00,168.62,168.63,168.6,168.61,371400000.0
2008-08-04 17:20:00,168.61,168.63,168.6,168.62,287100000.0
2008-08-04 17:21:00,168.62,168.63,168.605,168.61,272000000.0
2008-08-04 17:22:00,168.61,168.61,168.55,168.575,401000000.0
2008-08-04 17:23:00,168.575,168.58,168.55,168.55,298800000.0
2008-08-04 17:24:00,168.55,168.56,168.53,168.545,181700000.0
2008-08-04 17:25:00,168.545,168.56,168.535,168.55,242900000.0
2008-08-04 17:26:00,168.55,168.57,168.55,168.565,278200000.0
2008-08-04 17:27:00,168.565,168.57,168.53,168.53,358300000.0
2008-08-04 17:28:00,168.53,168.555,168.53,168.54,308171000.0
2008-08-04 17:29:00,168.545,168.59,168.545,168.58,479800000.0
2008-08-04 17:30:00,168.59,168.6,168.56,168.57,623800001.0
2008-08-04 17:31:00,168.56,168.59,168.55,168.59,536800000.0
2008-08-04 17:32:00,168.59,168.605,168.54,168.55,444100001.0
2008-08-04 17:33:00,168.545,168.565,168.5,168.51,559966001.0
2008-08-04 17:34:00,168.51,168.515,168.48,168.495,665200001.0
2008-08-04 17:35:00,168.5,168.51,168.475,168.495,700999999.0
2008-08-04 17:36:00,168.49,168.515,168.46,168.51,531800000.0
2008-08-04 17:37:00,168.51,168.54,168.475,168.5,641900000.0
2008-08-04 17:38:00,168.495,168.5,168.465,168.47,554900000.0
2008-08-04 17:39:00,168.47,168.49,168.46,168.47,516300000.0
2008-08-04 17:40:00,168.47,168.53,168.455,168.525,688500000.0
2008-08-04 17:41:00,168.525,168.53,168.49,168.5,543600001.0
2008-08-04 17:42:00,168.5,168.51,168.46,168.475,614900001.0
2008-08-04 17:43:00,168.47,168.495,168.445,168.485,480500000.0
2008-08-04 17:44:00,168.485,168.49,168.42,168.425,586800000.0
2008-08-04 17:45:00,168.425,168.435,168.415,168.42,464800000.0
2008-08-04 17:46:00,168.42,168.435,168.405,168.41,541900000.0
2008-08-04 17:47:00,168.41,168.415,168.4,168.41,322600000.0
2008-08-04 17:48:00,168.41,168.485,168.405,168.485,691600000.0
2008-08-04 17:49:00,168.49,168.5,168.465,168.47,543200000.0
2008-08-04 17:50:00,168.47,168.505,168.46,168.505,496400000.0
2008-08-04 17:51:00,168.505,168.51,168.47,168.495,656500000.0
2008-08-04 17:52:00,168.495,168.5,168.48,168.48,669800000.0
2008-08-04 17:53:00,168.475,168.51,168.475,168.505,494900000.0
2008-08-04 17:54:00,168.5,168.515,168.5,168.51,277400000.0
2008-08-04 17:55:00,168.51,168.52,168.46,168.465,485700000.0
2008-08-04 17:56:00,168.465,168.495,168.455,168.485,219400000.0
2008-08-04 17:57:00,168.485,168.51,168.485,168.505,194700000.0
2008-08-04 17:58:00,168.51,168.515,168.49,168.5,334200000.0
2008-08-04 17:59:00,168.5,168.51,168.47,168.49,246400000.0
2008-08-04 18:00:00,168.485,168.495,168.465,168.465,240600000.0
2008-08-04 18:01:00,168.465,168.47,168.435,168.435,299900000.0
2008-08-04 18:02:00,168.435,168.46,168.43,168.46,264800000.0
2008-08-04 18:03:00,168.455,168.47,168.435,168.44,416200000.0
2008-08-04 18:04:00,168.445,168.475,168.445,168.465,336300000.0
2008-08-04 18:05:00,168.47,168.49,168.46,168.48,344800000.0
2008-08-04 18:06:00,168.48,168.485,168.465,168.48,453400000.0
2008-08-04 18:07:00,168.48,168.51,168.455,168.47,565200000.0
2008-08-04 18:08:00,168.47,168.48,168.44,168.44,360100000.0
2008-08-04 18:09:00,168.44,168.47,168.435,168.455,356600000.0
2008-08-04 18:10:00,168.455,168.48,168.445,168.475,460300000.0
2008-08-04 18:11:00,168.475,168.49,168.46,168.48,448300000.0
2008-08-04 18:12:00,168.48,168.5,168.47,168.475,321500000.0
2008-08-04 18:13:00,168.475,168.495,168.46,168.49,303900000.0
2008-08-04 18:14:00,168.48,168.49,168.455,168.47,294600000.0
2008-08-04 18:15:00,168.47,168.475,168.465,168.465,477100000.0
2008-08-04 18:16:00,168.465,168.49,168.45,168.49,246700000.0
2008-08-04 18:17:00,168.49,168.52,168.49,168.515,385400000.0
2008-08-04 18:18:00,168.515,168.52,168.495,168.5,349600000.0
2008-08-04 18:19:00,168.51,168.515,168.495,168.51,377900000.0
2008-08-04 18:20:00,168.505,168.51,168.475,168.485,462200000.0
2008-08-04 18:21:00,168.49,168.505,168.47,168.495,478300000.0
2008-08-04 18:22:00,168.495,168.52,168.49,168.52,314900000.0
2008-08-04 18:23:00,168.52,168.55,168.52,168.545,326200000.0
2008-08-04 18:24:00,168.55,168.55,168.53,168.545,295600000.0
2008-08-04 18:25:00,168.54,168.56,168.53,168.54,359600000.0
2008-08-04 18:26:00,168.54,168.56,168.515,168.55,497200000.0
2008-08-04 18:27:00,168.55,168.55,168.52,168.52,162700000.0
2008-08-04 18:28:00,168.52,168.54,168.52,168.53,288699999.0
2008-08-04 18:29:00,168.53,168.535,168.5,168.5,254400000.0
2008-08-04 18:30:00,168.495,168.5,168.475,168.485,363600000.0
2008-08-04 18:31:00,168.485,168.49,168.48,168.485,82500000.0
2008-08-04 18:32:00,168.485,168.49,168.47,168.47,291900000.0
2008-08-04 18:33:00,168.47,168.49,168.47,168.485,307400000.0
2008-08-04 18:34:00,168.485,168.495,168.48,168.48,151800000.0
2008-08-04 18:35:00,168.48,168.485,168.46,168.47,399500000.0
2008-08-04 18:36:00,168.47,168.5,168.47,168.5,253000000.0
2008-08-04 18:37:00,168.495,168.525,168.48,168.525,305600000.0
2008-08-04 18:38:00,168.53,168.53,168.5,168.52,552400000.0
2008-08-04 18:39:00,168.52,168.54,168.52,168.535,299500000.0
2008-08-04 18:40:00,168.535,168.55,168.515,168.55,430300000.0
2008-08-04 18:41:00,168.54,168.54,168.53,168.53,257200000.0
2008-08-04 18:42:00,168.53,168.555,168.53,168.545,313200000.0
2008-08-04 18:43:00,168.54,168.55,168.53,168.535,232200000.0
2008-08-04 18:44:00,168.535,168.56,168.52,168.56,448699999.0
2008-08-04 18:45:00,168.56,168.57,168.545,168.56,373600000.0
2008-08-04 18:46:00,168.56,168.56,168.555,168.56,195300000.0
2008-08-04 18:47:00,168.56,168.56,168.545,168.545,99000000.0
2008-08-04 18:48:00,168.545,168.57,168.54,168.56,177200000.0
2008-08-04 18:49:00,168.56,168.58,168.495,168.51,440700000.0
2008-08-04 18:50:00,168.51,168.53,168.51,168.525,305200000.0
2008-08-04 18:51:00,168.53,168.53,168.51,168.52,171000000.0
2008-08-04 18:52:00,168.52,168.525,168.5,168.505,253400000.0
2008-08-04 18:53:00,168.51,168.515,168.51,168.515,139000000.0
2008-08-04 18:54:00,168.515,168.52,168.51,168.52,160400000.0
2008-08-04 18:55:00,168.52,168.535,168.51,168.52,467000000.0
2008-08-04 18:56:00,168.52,168.52,168.49,168.495,237100000.0
2008-08-04 18:57:00,168.5,168.51,168.495,168.5,177100000.0
2008-08-04 18:58:00,168.5,168.505,168.495,168.5,197800000.0
2008-08-04 18:59:00,168.505,168.505,168.47,168.47,504700000.0
2008-08-04 19:00:00,168.475,168.49,168.475,168.485,138000000.0
2008-08-04 19:01:00,168.485,168.485,168.475,168.485,136900000.0
2008-08-04 19:02:00,168.48,168.495,168.46,168.465,210500000.0
2008-08-04 19:03:00,168.465,168.49,168.465,168.48,339900000.0
2008-08-04 19:04:00,168.475,168.49,168.475,168.49,157200000.0
2008-08-04 19:05:00,168.49,168.49,168.48,168.48,220300000.0
2008-08-04 19:06:00,168.48,168.48,168.465,168.465,170500000.0
2008-08-04 19:07:00,168.46,168.47,168.45,168.45,102200000.0
2008-08-04 19:08:00,168.46,168.46,168.45,168.46,249400000.0
2008-08-04 19:09:00,168.46,168.48,168.45,168.48,231400000.0
2008-08-04 19:10:00,168.475,168.5,168.47,168.49,307600000.0
2008-08-04 19:11:00,168.49,168.51,168.485,168.49,235500000.0
2008-08-04 19:12:00,168.49,168.5,168.48,168.49,305500000.0
2008-08-04 19:13:00,168.48,168.49,168.48,168.48,160500000.0
2008-08-04 19:14:00,168.48,168.5,168.48,168.49,276400000.0
2008-08-04 19:15:00,168.485,168.49,168.46,168.48,315000000.0
2008-08-04 19:16:00,168.48,168.5,168.48,168.49,151000000.0
2008-08-04 19:17:00,168.49,168.5,168.475,168.48,251600000.0
2008-08-04 19:18:00,168.48,168.49,168.45,168.45,211500000.0
2008-08-04 19:19:00,168.45,168.47,168.44,168.44,359100000.0
2008-08-04 19:20:00,168.44,168.45,168.43,168.45,325900000.0
2008-08-04 19:21:00,168.445,168.45,168.44,168.445,278500000.0
2008-08-04 19:22:00,168.445,168.45,168.43,168.435,227000000.0
2008-08-04 19:23:00,168.445,168.455,168.435,168.44,250100000.0
2008-08-04 19:24:00,168.44,168.45,168.44,168.445,289700000.0
2008-08-04 19:25:00,168.445,168.45,168.445,168.445,55900000.0
2008-08-04 19:26:00,168.445,168.47,168.445,168.465,177500000.0
2008-08-04 19:27:00,168.465,168.49,168.46,168.465,334600000.0
2008-08-04 19:28:00,168.465,168.48,168.465,168.48,383800000.0
2008-08-04 19:29:00,168.48,168.485,168.47,168.47,150700000.0
2008-08-04 19:30:00,168.47,168.485,168.465,168.47,355900000.0
2008-08-04 19:31:00,168.47,168.51,168.47,168.505,389200000.0
2008-08-04 19:32:00,168.51,168.51,168.46,168.465,200200000.0
2008-08-04 19:33:00,168.465,168.465,168.445,168.45,179500000.0
2008-08-04 19:34:00,168.45,168.46,168.44,168.45,250000000.0
2008-08-04 19:35:00,168.45,168.46,168.43,168.45,256900000.0
2008-08-04 19:36:00,168.46,168.47,168.45,168.47,186000000.0
2008-08-04 19:37:00,168.47,168.5,168.465,168.495,232300000.0
2008-08-04 19:38:00,168.505,168.51,168.495,168.505,93900000.0
2008-08-04 19:39:00,168.51,168.51,168.495,168.5,218900000.0
2008-08-04 19:40:00,168.5,168.515,168.5,168.505,195700000.0
2008-08-04 19:41:00,168.505,168.53,168.505,168.53,130500000.0
2008-08-04 19:42:00,168.53,168.54,168.5,168.535,286500000.0
2008-08-04 19:43:00,168.535,168.545,168.52,168.535,225500000.0
2008-08-04 19:44:00,168.535,168.56,168.53,168.535,225900000.0
2008-08-04 19:45:00,168.535,168.535,168.515,168.52,234400000.0
2008-08-04 19:46:00,168.52,168.55,168.52,168.545,123100000.0
2008-08-04 19:47:00,168.545,168.56,168.535,168.54,228100000.0
2008-08-04 19:48:00,168.54,168.55,168.52,168.525,221200000.0
2008-08-04 19:49:00,168.525,168.525,168.515,168.515,46400000.0
2008-08-04 19:50:00,168.515,168.515,168.5,168.51,220300000.0
2008-08-04 19:51:00,168.51,168.52,168.505,168.505,120600000.0
2008-08-04 19:52:00,168.505,168.535,168.505,168.525,176800000.0
2008-08-04 19:53:00,168.525,168.525,168.515,168.515,173600000.0
2008-08-04 19:54:00,168.515,168.525,168.51,168.52,140100000.0
2008-08-04 19:55:00,168.52,168.54,168.52,168.52,186500000.0
2008-08-04 19:56:00,168.52,168.535,168.52,168.535,237300000.0
2008-08-04 19:57:00,168.535,168.55,168.525,168.54,298900000.0
2008-08-04 19:58:00,168.54,168.54,168.53,168.53,155600000.0
2008-08-04 19:59:00,168.53,168.535,168.525,168.53,208300000.0
2008-08-04 20:00:00,168.53,168.55,168.525,168.54,307300000.0
2008-08-04 20:01:00,168.54,168.555,168.54,168.545,216900000.0
2008-08-04 20:02:00,168.545,168.565,168.545,168.56,197200000.0
2008-08-04 20:03:00,168.56,168.56,168.55,168.56,166100000.0
2008-08-04 20:04:00,168.56,168.565,168.555,168.56,190000000.0
2008-08-04 20:05:00,168.56,168.56,168.545,168.55,101100000.0
2008-08-04 20:06:00,168.55,168.55,168.53,168.55,390700000.0
2008-08-04 20:07:00,168.55,168.57,168.54,168.555,184700000.0
2008-08-04 20:08:00,168.555,168.595,168.55,168.595,413400000.0
2008-08-04 20:09:00,168.59,168.61,168.585,168.59,181000000.0
2008-08-04 20:10:00,168.59,168.6,168.59,168.6,172000000.0
2008-08-04 20:11:00,168.6,168.63,168.6,168.63,298800000.0
2008-08-04 20:12:00,168.625,168.63,168.61,168.62,286300000.0
2008-08-04 20:13:00,168.62,168.64,168.62,168.635,185000000.0
2008-08-04 20:14:00,168.64,168.645,168.625,168.635,325700000.0
2008-08-04 20:15:00,168.63,168.655,168.63,168.655,161700000.0
2008-08-04 20:16:00,168.65,168.67,168.65,168.66,260300000.0
2008-08-04 20:17:00,168.66,168.68,168.66,168.675,177700000.0
2008-08-04 20:18:00,168.68,168.7,168.675,168.675,221200000.0
2008-08-04 20:19:00,168.675,168.685,168.655,168.66,201800000.0
2008-08-04 20:20:00,168.66,168.71,168.66,168.7,190400000.0
2008-08-04 20:21:00,168.7,168.71,168.69,168.71,98100000.0
2008-08-04 20:22:00,168.71,168.74,168.71,168.74,297800000.0
2008-08-04 20:23:00,168.74,168.76,168.74,168.755,194500000.0
2008-08-04 20:24:00,168.755,168.755,168.74,168.74,191100000.0
2008-08-04 20:25:00,168.74,168.745,168.74,168.74,59900000.0
2008-08-04 20:26:00,168.74,168.745,168.735,168.74,116100000.0
2008-08-04 20:27:00,168.74,168.745,168.73,168.74,147600000.0
2008-08-04 20:28:00,168.74,168.75,168.74,168.74,82800000.0
2008-08-04 20:29:00,168.74,168.75,168.735,168.745,126700000.0
2008-08-04 20:30:00,168.745,168.75,168.715,168.72,330400000.0
2008-08-04 20:31:00,168.72,168.725,168.685,168.7,256300000.0
2008-08-04 20:32:00,168.7,168.72,168.695,168.71,96200000.0
2008-08-04 20:33:00,168.71,168.72,168.685,168.71,276600000.0
2008-08-04 20:34:00,168.71,168.715,168.71,168.71,52900000.0
2008-08-04 20:35:00,168.71,168.72,168.705,168.71,46900000.0
2008-08-04 20:36:00,168.705,168.72,168.705,168.71,130500000.0
2008-08-04 20:37:00,168.71,168.715,168.7,168.715,107200000.0
2008-08-04 20:38:00,168.71,168.715,168.7,168.705,272400000.0
2008-08-04 20:39:00,168.71,168.71,168.7,168.71,215300000.0
2008-08-04 20:40:00,168.71,168.715,168.705,168.715,182400000.0
2008-08-04 20:41:00,168.71,168.715,168.705,168.71,124100000.0
2008-08-04 20:42:00,168.715,168.735,168.705,168.735,175200000.0
2008-08-04 20:43:00,168.73,168.74,168.73,168.73,144500000.0
2008-08-04 20:44:00,168.73,168.73,168.705,168.705,185300000.0
2008-08-04 20:45:00,168.705,168.72,168.695,168.71,234500000.0
2008-08-04 20:46:00,168.71,168.73,168.71,168.73,115900000.0
2008-08-04 20:47:00,168.73,168.74,168.71,168.715,249000000.0
2008-08-04 20:48:00,168.715,168.73,168.705,168.715,281400000.0
2008-08-04 20:49:00,168.715,168.725,168.71,168.71,157100000.0
2008-08-04 20:50:00,168.72,168.73,168.71,168.725,199200000.0
2008-08-04 20:51:00,168.725,168.755,168.72,168.745,275800000.0
2008-08-04 20:52:00,168.745,168.75,168.725,168.74,150600000.0
2008-08-04 20:53:00,168.74,168.74,168.73,168.735,131400000.0
2008-08-04 20:54:00,168.735,168.745,168.735,168.745,86800000.0
2008-08-04 20:55:00,168.745,168.77,168.74,168.76,312800000.0
2008-08-04 20:56:00,168.76,168.77,168.755,168.765,185600000.0
2008-08-04 20:57:00,168.765,168.77,168.76,168.765,254100000.0
2008-08-04 20:58:00,168.77,168.77,168.755,168.755,40300000.0
2008-08-04 20:59:00,168.765,168.775,168.755,168.765,195700000.0
2008-08-04 21:00:00,168.765,168.78,168.76,168.77,177000000.0
2008-08-04 21:01:00,168.77,168.77,168.76,168.77,171700000.0
2008-08-04 21:02:00,168.77,168.77,168.735,168.74,324100000.0
2008-08-04 21:03:00,168.74,168.755,168.74,168.75,218300000.0
2008-08-04 21:04:00,168.75,168.76,168.745,168.755,155300000.0
2008-08-04 21:05:00,168.755,168.76,168.74,168.755,271800000.0
2008-08-04 21:06:00,168.75,168.77,168.75,168.76,164500000.0
2008-08-04 21:07:00,168.76,168.76,168.75,168.75,193300000.0
2008-08-04 21:08:00,168.75,168.75,168.73,168.73,164100000.0
2008-08-04 21:09:00,168.73,168.75,168.72,168.75,173000000.0
2008-08-04 21:10:00,168.75,168.75,168.735,168.745,267700000.0
2008-08-04 21:11:00,168.745,168.745,168.73,168.735,181400000.0
2008-08-04 21:12:00,168.735,168.74,168.73,168.74,132200000.0
2008-08-04 21:13:00,168.74,168.75,168.74,168.75,125300000.0
2008-08-04 21:14:00,168.75,168.75,168.74,168.745,156100000.0
2008-08-04 21:15:00,168.745,168.75,168.71,168.73,221500000.0
2008-08-04 21:16:00,168.73,168.73,168.73,168.73,10300000.0
2008-08-04 21:17:00,168.73,168.745,168.73,168.735,149800000.0
2008-08-04 21:18:00,168.735,168.745,168.735,168.745,118800000.0
2008-08-04 21:19:00,168.745,168.745,168.725,168.73,227100000.0
2008-08-04 21:20:00,168.73,168.73,168.715,168.725,169700000.0
2008-08-04 21:21:00,168.72,168.74,168.71,168.715,197200000.0
2008-08-04 21:22:00,168.715,168.72,168.715,168.715,101700000.0
2008-08-04 21:23:00,168.715,168.715,168.675,168.69,207900000.0
2008-08-04 21:24:00,168.69,168.715,168.685,168.715,230200000.0
2008-08-04 21:25:00,168.715,168.75,168.69,168.705,375800000.0
2008-08-04 21:26:00,168.705,168.735,168.705,168.73,78700000.0
2008-08-04 21:27:00,168.73,168.73,168.71,168.71,70500000.0
2008-08-04 21:28:00,168.71,168.72,168.71,168.71,89900000.0
2008-08-04 21:29:00,168.71,168.71,168.68,168.69,99700000.0
2008-08-04 21:30:00,168.69,168.695,168.67,168.69,264800000.0
2008-08-04 21:31:00,168.69,168.715,168.68,168.71,209900000.0
2008-08-04 21:32:00,168.71,168.715,168.7,168.71,140200000.0
2008-08-04 21:33:00,168.71,168.71,168.68,168.68,162100000.0
2008-08-04 21:34:00,168.68,168.69,168.67,168.67,152500000.0
2008-08-04 21:35:00,168.67,168.68,168.67,168.67,57000000.0
2008-08-04 21:36:00,168.67,168.68,168.66,168.67,95100000.0
2008-08-04 21:37:00,168.67,168.67,168.665,168.67,45500000.0
2008-08-04 21:38:00,168.665,168.68,168.665,168.67,32700000.0
2008-08-04 21:39:00,168.67,168.68,168.67,168.67,46600000.0
2008-08-04 21:40:00,168.67,168.67,168.66,168.67,59400000.0
2008-08-04 21:41:00,168.67,168.67,168.66,168.66,104100000.0
2008-08-04 21:42:00,168.66,168.68,168.655,168.68,165100000.0
2008-08-04 21:43:00,168.68,168.68,168.61,168.63,127600000.0
2008-08-04 21:44:00,168.625,168.625,168.61,168.62,66800000.0
2008-08-04 21:45:00,168.62,168.63,168.62,168.63,87900000.0
2008-08-04 21:46:00,168.625,168.63,168.62,168.63,228700000.0
2008-08-04 21:47:00,168.63,168.63,168.625,168.63,64700000.0
2008-08-04 21:48:00,168.63,168.64,168.62,168.62,140800000.0
2008-08-04 21:49:00,168.62,168.625,168.615,168.625,120200000.0
2008-08-04 21:50:00,168.62,168.62,168.615,168.615,76600000.0
2008-08-04 21:51:00,168.62,168.65,168.61,168.625,119400000.0
2008-08-04 21:52:00,168.62,168.65,168.62,168.65,109400000.0
2008-08-04 21:53:00,168.65,168.655,168.64,168.65,145000000.0
2008-08-04 21:54:00,168.65,168.7,168.64,168.7,126500000.0
2008-08-04 21:55:00,168.7,168.7,168.68,168.7,146500000.0
2008-08-04 21:56:00,168.7,168.7,168.69,168.7,67500000.0
2008-08-04 21:57:00,168.7,168.71,168.69,168.7,137500000.0
2008-08-04 21:58:00,168.7,168.7,168.68,168.68,90800000.0
2008-08-04 21:59:00,168.685,168.695,168.675,168.68,86600000.0
2008-08-04 22:00:00,168.68,168.7,168.68,168.7,93300000.0
2008-08-04 22:01:00,168.7,168.72,168.7,168.72,108200000.0
2008-08-04 22:02:00,168.715,168.73,168.71,168.72,97500000.0
2008-08-04 22:03:00,168.72,168.73,168.715,168.72,66200000.0
2008-08-04 22:04:00,168.72,168.735,168.72,168.72,31400000.0
2008-08-04 22:05:00,168.72,168.72,168.7,168.7,47100000.0
2008-08-04 22:06:00,168.71,168.71,168.68,168.68,116200000.0
2008-08-04 22:07:00,168.68,168.68,168.67,168.675,34500000.0
2008-08-04 22:08:00,168.675,168.68,168.67,168.68,38200000.0
2008-08-04 22:09:00,168.68,168.69,168.675,168.68,124000000.0
2008-08-04 22:10:00,168.675,168.68,168.65,168.67,145900000.0
2008-08-04 22:11:00,168.66,168.68,168.65,168.67,70000000.0
2008-08-04 22:12:00,168.67,168.68,168.66,168.68,82200000.0
2008-08-04 22:13:00,168.675,168.675,168.665,168.675,44700000.0
2008-08-04 22:14:00,168.67,168.675,168.665,168.67,32300000.0
2008-08-04 22:15:00,168.665,168.67,168.66,168.665,37800000.0
2008-08-04 22:16:00,168.665,168.67,168.66,168.66,64100000.0
2008-08-04 22:17:00,168.665,168.67,168.66,168.67,61500000.0
2008-08-04 22:18:00,168.67,168.68,168.67,168.67,23500000.0
2008-08-04 22:19:00,168.68,168.68,168.67,168.67,26700000.0
2008-08-04 22:20:00,168.665,168.67,168.66,168.67,17800000.0
2008-08-04 22:21:00,168.665,168.67,168.665,168.67,19600000.0
2008-08-04 22:22:00,168.665,168.67,168.66,168.67,73300000.0
2008-08-04 22:23:00,168.67,168.67,168.64,168.645,83400000.0
2008-08-04 22:24:00,168.64,168.65,168.64,168.645,40900000.0
2008-08-04 22:25:00,168.65,168.65,168.64,168.64,37300000.0
2008-08-04 22:26:00,168.65,168.65,168.64,168.64,43200000.0
2008-08-04 22:27:00,168.65,168.65,168.64,168.64,71700000.0
2008-08-04 22:28:00,168.64,168.64,168.64,168.64,1800000.0
2008-08-04 22:29:00,168.64,168.64,168.62,168.64,80800000.0
2008-08-04 22:30:00,168.64,168.64,168.63,168.64,78700000.0
2008-08-04 22:31:00,168.64,168.64,168.64,168.64,12100000.0
2008-08-04 22:32:00,168.64,168.66,168.64,168.645,31900000.0
2008-08-04 22:33:00,168.64,168.66,168.625,168.65,134900000.0
2008-08-04 22:34:00,168.65,168.655,168.64,168.65,62700000.0
2008-08-04 22:35:00,168.65,168.65,168.64,168.64,54100000.0
2008-08-04 22:36:00,168.645,168.655,168.64,168.645,41900000.0
2008-08-04 22:37:00,168.65,168.66,168.65,168.655,101100000.0
2008-08-04 22:38:00,168.66,168.66,168.645,168.65,72300000.0
2008-08-04 22:39:00,168.65,168.655,168.65,168.655,36000000.0
2008-08-04 22:40:00,168.655,168.66,168.65,168.65,97900000.0
2008-08-04 22:41:00,168.65,168.67,168.65,168.66,187400000.0
2008-08-04 22:42:00,168.66,168.66,168.645,168.65,117200000.0
2008-08-04 22:43:00,168.65,168.65,168.65,168.65,44700000.0
2008-08-04 22:44:00,168.65,168.65,168.65,168.65,10400000.0
2008-08-04 22:45:00,168.655,168.655,168.645,168.65,21500000.0
2008-08-04 22:46:00,168.65,168.665,168.645,168.65,113600000.0
2008-08-04 22:47:00,168.64,168.655,168.64,168.645,53500000.0
2008-08-04 22:48:00,168.645,168.645,168.62,168.62,33400000.0
2008-08-04 22:49:00,168.62,168.64,168.605,168.63,76400000.0
2008-08-04 22:50:00,168.63,168.65,168.61,168.62,121500000.0
2008-08-04 22:51:00,168.62,168.64,168.61,168.62,103100000.0
2008-08-04 22:52:00,168.62,168.64,168.6,168.625,159500000.0
2008-08-04 22:53:00,168.625,168.64,168.61,168.63,115800000.0
2008-08-04 22:54:00,168.63,168.635,168.61,168.625,84000000.0
2008-08-04 22:55:00,168.625,168.63,168.62,168.625,45300000.0
2008-08-04 22:56:00,168.625,168.635,168.625,168.635,31000000.0
2008-08-04 22:57:00,168.635,168.65,168.635,168.65,36700000.0
2008-08-04 22:58:00,168.65,168.65,168.61,168.62,114400000.0
2008-08-04 22:59:00,168.62,168.64,168.62,168.64,26200000.0
2008-08-04 23:00:00,168.64,168.64,168.61,168.61,64100000.0
2008-08-04 23:01:00,168.6,168.61,168.6,168.61,19600000.0
2008-08-04 23:02:00,168.61,168.635,168.59,168.59,60800000.0
2008-08-04 23:03:00,168.615,168.62,168.6,168.605,69200000.0
2008-08-04 23:04:00,168.605,168.61,168.605,168.605,13600000.0
2008-08-04 23:05:00,168.605,168.615,168.595,168.595,97100000.0
2008-08-04 23:06:00,168.595,168.6,168.56,168.58,97500000.0
2008-08-04 23:07:00,168.595,168.605,168.575,168.605,45500000.0
2008-08-04 23:08:00,168.605,168.605,168.59,168.595,29900000.0
2008-08-04 23:09:00,168.595,168.605,168.58,168.6,55000000.0
2008-08-04 23:10:00,168.61,168.635,168.6,168.63,90000000.0
2008-08-04 23:11:00,168.63,168.64,168.61,168.64,147200000.0
2008-08-04 23:12:00,168.64,168.64,168.63,168.635,30300000.0
2008-08-04 23:13:00,168.63,168.63,168.61,168.615,67800000.0
2008-08-04 23:14:00,168.61,168.61,168.59,168.61,111500000.0
2008-08-04 23:15:00,168.61,168.62,168.6,168.6,66800000.0
2008-08-04 23:16:00,168.6,168.63,168.6,168.63,28200000.0
2008-08-04 23:18:00,168.63,168.63,168.61,168.62,34600000.0
2008-08-04 23:19:00,168.62,168.63,168.62,168.63,19400000.0
2008-08-04 23:20:00,168.62,168.63,168.62,168.63,2000000.0
2008-08-04 23:21:00,168.63,168.63,168.62,168.63,7000000.0
2008-08-04 23:22:00,168.63,168.63,168.63,168.63,2000000.0
2008-08-04 23:23:00,168.63,168.63,168.62,168.63,15000000.0
2008-08-04 23:24:00,168.62,168.63,168.62,168.63,16000000.0
2008-08-04 23:25:00,168.63,168.63,168.6,168.61,11000000.0
2008-08-04 23:26:00,168.6,168.62,168.6,168.61,18400000.0
2008-08-04 23:27:00,168.6,168.61,168.6,168.6,7000000.0
2008-08-04 23:28:00,168.61,168.61,168.6,168.6,13000000.0
2008-08-04 23:29:00,168.61,168.61,168.6,168.6,6000000.0
2008-08-04 23:30:00,168.61,168.61,168.6,168.6,4800000.0
2008-08-04 23:33:00,168.59,168.59,168.58,168.59,4800000.0
2008-08-04 23:34:00,168.59,168.59,168.58,168.58,15400000.0
2008-08-04 23:35:00,168.57,168.57,168.55,168.56,22200000.0
2008-08-04 23:36:00,168.57,168.585,168.57,168.58,9800000.0
2008-08-04 23:37:00,168.57,168.58,168.55,168.56,15400000.0
2008-08-04 23:38:00,168.57,168.57,168.54,168.54,9800000.0
2008-08-04 23:39:00,168.55,168.55,168.54,168.54,2000000.0
2008-08-04 23:40:00,168.54,168.55,168.53,168.54,29900000.0
2008-08-04 23:41:00,168.54,168.55,168.53,168.53,13600000.0
2008-08-04 23:42:00,168.54,168.54,168.53,168.53,5600000.0
2008-08-04 23:43:00,168.53,168.53,168.52,168.52,44700000.0
2008-08-04 23:44:00,168.52,168.53,168.52,168.52,67200000.0
2008-08-04 23:45:00,168.515,168.52,168.51,168.51,82900000.0
2008-08-04 23:46:00,168.52,168.52,168.475,168.51,101800000.0
2008-08-04 23:47:00,168.51,168.52,168.51,168.52,48600000.0
2008-08-04 23:48:00,168.52,168.52,168.51,168.51,15400000.0
2008-08-04 23:49:00,168.51,168.54,168.5,168.51,53000000.0
2008-08-04 23:50:00,168.525,168.525,168.51,168.51,9100000.0
2008-08-04 23:51:00,168.51,168.52,168.51,168.51,13300000.0
2008-08-04 23:52:00,168.525,168.525,168.51,168.52,6000000.0
2008-08-04 23:53:00,168.51,168.52,168.505,168.52,59500000.0
2008-08-04 23:54:00,168.52,168.545,168.52,168.54,42500000.0
2008-08-04 23:55:00,168.54,168.55,168.54,168.55,29400000.0
2008-08-04 23:56:00,168.55,168.55,168.54,168.54,5000000.0
2008-08-04 23:57:00,168.54,168.54,168.52,168.52,19400000.0
2008-08-04 23:58:00,168.52,168.53,168.505,168.51,14000000.0
2008-08-04 23:59:00,168.51,168.51,168.5,168.51,19100000.0
2008-08-05 00:00:00,168.51,168.51,168.5,168.51,12700000.0
2008-08-05 00:01:00,168.525,168.525,168.51,168.51,10000000.0
2008-08-05 00:02:00,168.52,168.52,168.51,168.51,24000000.0
2008-08-05 00:03:00,168.51,168.53,168.505,168.52,13000000.0
2008-08-05 00:04:00,168.51,168.55,168.51,168.52,10000000.0
2008-08-05 00:05:00,168.51,168.51,168.51,168.51,6300000.0
2008-08-05 00:06:00,168.52,168.53,168.52,168.53,11000000.0
2008-08-05 00:07:00,168.52,168.54,168.51,168.53,12400000.0
2008-08-05 00:08:00,168.52,168.53,168.52,168.52,13800000.0
2008-08-05 00:09:00,168.52,168.52,168.52,168.52,7400000.0
2008-08-05 00:10:00,168.52,168.52,168.52,168.52,8400000.0
2008-08-05 00:11:00,168.52,168.52,168.51,168.52,19000000.0
2008-08-05 00:12:00,168.51,168.53,168.51,168.53,20000000.0
2008-08-05 00:13:00,168.52,168.53,168.52,168.53,5000000.0
2008-08-05 00:14:00,168.53,168.54,168.52,168.54,21800000.0
2008-08-05 00:15:00,168.55,168.56,168.55,168.55,14800000.0
2008-08-05 00:16:00,168.55,168.565,168.55,168.56,10000000.0
2008-08-05 00:17:00,168.56,168.57,168.54,168.54,31000000.0
2008-08-05 00:18:00,168.54,168.55,168.54,168.54,15000000.0
2008-08-05 00:19:00,168.55,168.55,168.53,168.54,10000000.0
2008-08-05 00:20:00,168.53,168.54,168.53,168.54,12800000.0
2008-08-05 00:21:00,168.54,168.545,168.53,168.545,8000000.0
2008-08-05 00:22:00,168.55,168.56,168.54,168.56,20000000.0
2008-08-05 00:23:00,168.57,168.58,168.56,168.57,27400000.0
2008-08-05 00:24:00,168.57,168.57,168.56,168.56,12000000.0
2008-08-05 00:25:00,168.55,168.57,168.55,168.57,6600000.0
2008-08-05 00:26:00,168.56,168.57,168.53,168.53,17000000.0
2008-08-05 00:27:00,168.53,168.53,168.53,168.53,4000000.0
2008-08-05 00:28:00,168.52,168.52,168.52,168.52,12000000.0
2008-08-05 00:29:00,168.53,168.53,168.53,168.53,1000000.0
2008-08-05 00:30:00,168.54,168.55,168.54,168.54,15000000.0
2008-08-05 00:31:00,168.55,168.55,168.54,168.55,10000000.0
2008-08-05 00:32:00,168.55,168.55,168.54,168.54,4000000.0
2008-08-05 00:33:00,168.52,168.53,168.51,168.51,52400000.0
2008-08-05 00:34:00,168.51,168.51,168.48,168.49,31400000.0
2008-08-05 00:35:00,168.49,168.5,168.49,168.49,7000000.0
2008-08-05 00:36:00,168.49,168.5,168.49,168.5,14000000.0
2008-08-05 00:37:00,168.49,168.5,168.47,168.48,15800000.0
2008-08-05 00:38:00,168.47,168.48,168.46,168.46,19000000.0
2008-08-05 00:39:00,168.47,168.47,168.46,168.47,6000000.0
2008-08-05 00:40:00,168.47,168.47,168.46,168.47,7600000.0
2008-08-05 00:41:00,168.47,168.47,168.46,168.46,34400000.0
2008-08-05 00:42:00,168.46,168.48,168.46,168.46,26800000.0
2008-08-05 00:43:00,168.46,168.47,168.46,168.46,11400000.0
2008-08-05 00:44:00,168.47,168.47,168.46,168.46,12600000.0
2008-08-05 00:45:00,168.46,168.48,168.46,168.48,13800000.0
2008-08-05 00:46:00,168.48,168.49,168.48,168.48,5000000.0
2008-08-05 00:47:00,168.49,168.5,168.49,168.49,19100000.0
2008-08-05 00:48:00,168.49,168.49,168.48,168.49,7800000.0
2008-08-05 00:49:00,168.48,168.49,168.48,168.48,27800000.0
2008-08-05 00:50:00,168.48,168.49,168.48,168.48,13400000.0
2008-08-05 00:51:00,168.49,168.51,168.48,168.51,21800000.0
2008-08-05 00:52:00,168.51,168.51,168.49,168.5,15000000.0
2008-08-05 00:53:00,168.5,168.5,168.49,168.49,12000000.0
2008-08-05 00:54:00,168.5,168.5,168.49,168.49,12000000.0
2008-08-05 00:55:00,168.5,168.5,168.49,168.5,12000000.0
2008-08-05 00:56:00,168.51,168.51,168.5,168.51,15400000.0
2008-08-05 00:57:00,168.5,168.51,168.49,168.49,26700000.0
2008-08-05 00:58:00,168.5,168.52,168.5,168.51,10800000.0
2008-08-05 00:59:00,168.52,168.52,168.49,168.49,17000000.0
2008-08-05 01:00:00,168.49,168.49,168.48,168.48,13100000.0
2008-08-05 01:01:00,168.48,168.49,168.46,168.46,16100000.0
2008-08-05 01:02:00,168.46,168.46,168.45,168.46,6600000.0
2008-08-05 01:03:00,168.45,168.45,168.45,168.45,1800000.0
2008-08-05 01:04:00,168.45,168.46,168.45,168.46,21600000.0
2008-08-05 01:05:00,168.45,168.455,168.45,168.455,10700000.0
2008-08-05 01:06:00,168.45,168.49,168.45,168.49,26200000.0
2008-08-05 01:08:00,168.49,168.5,168.49,168.49,14300000.0
2008-08-05 01:09:00,168.5,168.51,168.48,168.49,20800000.0
2008-08-05 01:10:00,168.505,168.505,168.5,168.5,10000000.0
2008-08-05 01:11:00,168.49,168.52,168.49,168.52,43700000.0
2008-08-05 01:12:00,168.52,168.53,168.52,168.52,22200000.0
2008-08-05 01:13:00,168.52,168.52,168.5,168.51,37800000.0
2008-08-05 01:14:00,168.52,168.52,168.51,168.51,11100000.0
2008-08-05 01:15:00,168.51,168.51,168.51,168.51,4000000.0
2008-08-05 01:16:00,168.51,168.52,168.51,168.51,15200000.0
2008-08-05 01:17:00,168.51,168.51,168.51,168.51,56700000.0
2008-08-05 01:18:00,168.51,168.51,168.51,168.51,2000000.0
2008-08-05 01:19:00,168.51,168.51,168.47,168.48,132400000.0
2008-08-05 01:20:00,168.48,168.48,168.45,168.45,70300000.0
2008-08-05 01:21:00,168.45,168.47,168.45,168.47,53300000.0
2008-08-05 01:22:00,168.46,168.47,168.46,168.46,34200000.0
2008-08-05 01:23:00,168.46,168.46,168.45,168.45,14300000.0
2008-08-05 01:24:00,168.45,168.45,168.44,168.45,36100000.0
2008-08-05 01:25:00,168.45,168.45,168.45,168.45,11000000.0
2008-08-05 01:26:00,168.45,168.45,168.44,168.44,5000000.0
2008-08-05 01:27:00,168.435,168.45,168.435,168.45,13800000.0
2008-08-05 01:28:00,168.45,168.45,168.44,168.45,26600000.0
2008-08-05 01:29:00,168.45,168.45,168.44,168.45,19500000.0
2008-08-05 01:30:00,168.45,168.5,168.45,168.48,51900000.0
2008-08-05 01:31:00,168.48,168.49,168.46,168.46,55300000.0
2008-08-05 01:32:00,168.46,168.46,168.45,168.46,26400000.0
2008-08-05 01:33:00,168.45,168.47,168.44,168.46,90600000.0
2008-08-05 01:34:00,168.465,168.465,168.46,168.46,8100000.0
2008-08-05 01:35:00,168.46,168.46,168.46,168.46,18500000.0
2008-08-05 01:36:00,168.46,168.46,168.45,168.46,54300000.0
2008-08-05 01:37:00,168.47,168.47,168.46,168.47,40300000.0
2008-08-05 01:38:00,168.47,168.47,168.47,168.47,20700000.0
2008-08-05 01:39:00,168.47,168.47,168.47,168.47,6300000.0
2008-08-05 01:40:00,168.46,168.47,168.44,168.44,121199999.0
2008-08-05 01:41:00,168.45,168.48,168.45,168.46,90800000.0
2008-08-05 01:42:00,168.47,168.47,168.45,168.47,94300000.0
2008-08-05 01:43:00,168.47,168.47,168.445,168.47,47900000.0
2008-08-05 01:44:00,168.46,168.47,168.46,168.47,60900000.0
2008-08-05 01:45:00,168.46,168.47,168.46,168.47,8800000.0
2008-08-05 01:46:00,168.46,168.47,168.455,168.47,69200000.0
2008-08-05 01:47:00,168.47,168.48,168.47,168.48,18500000.0
2008-08-05 01:48:00,168.475,168.48,168.47,168.47,23600000.0
2008-08-05 01:49:00,168.47,168.48,168.46,168.47,127400000.0
2008-08-05 01:50:00,168.48,168.49,168.475,168.485,76300000.0
2008-08-05 01:51:00,168.485,168.485,168.47,168.48,205700000.0
2008-08-05 01:52:00,168.48,168.49,168.47,168.48,64500000.0
2008-08-05 01:53:00,168.48,168.48,168.475,168.48,82700000.0
2008-08-05 01:54:00,168.48,168.52,168.475,168.505,123100000.0
2008-08-05 01:55:00,168.51,168.51,168.47,168.47,72900000.0
2008-08-05 01:56:00,168.48,168.48,168.47,168.47,32100000.0
2008-08-05 01:57:00,168.47,168.47,168.46,168.46,39800000.0
2008-08-05 01:58:00,168.45,168.45,168.44,168.45,39200000.0
2008-08-05 01:59:00,168.45,168.45,168.44,168.45,52600000.0
2008-08-05 02:00:00,168.46,168.46,168.43,168.44,51200000.0
2008-08-05 02:01:00,168.44,168.44,168.41,168.42,77500000.0
2008-08-05 02:02:00,168.41,168.42,168.38,168.38,93500000.0
2008-08-05 02:03:00,168.38,168.38,168.37,168.38,111400000.0
2008-08-05 02:04:00,168.38,168.38,168.37,168.37,27800000.0
2008-08-05 02:05:00,168.36,168.37,168.35,168.36,126000000.0
2008-08-05 02:06:00,168.36,168.37,168.36,168.36,35600000.0
2008-08-05 02:07:00,168.36,168.36,168.35,168.35,59100000.0
2008-08-05 02:08:00,168.34,168.35,168.33,168.34,74300000.0
2008-08-05 02:09:00,168.34,168.34,168.31,168.32,68500000.0
2008-08-05 02:10:00,168.31,168.32,168.3,168.3,55000000.0
2008-08-05 02:11:00,168.31,168.31,168.275,168.285,210500002.0
2008-08-05 02:12:00,168.28,168.3,168.275,168.295,155800001.0
2008-08-05 02:13:00,168.3,168.31,168.285,168.285,98200000.0
2008-08-05 02:14:00,168.285,168.29,168.27,168.28,147800000.0
2008-08-05 02:15:00,168.28,168.28,168.25,168.25,98500000.0
2008-08-05 02:16:00,168.25,168.26,168.23,168.23,73700000.0
2008-08-05 02:17:00,168.24,168.25,168.22,168.23,119000000.0
2008-08-05 02:18:00,168.23,168.26,168.23,168.26,120400000.0
2008-08-05 02:19:00,168.26,168.26,168.25,168.25,15500000.0
2008-08-05 02:20:00,168.25,168.26,168.25,168.25,46400000.0
2008-08-05 02:21:00,168.25,168.25,168.24,168.24,36700000.0
2008-08-05 02:22:00,168.25,168.25,168.24,168.24,55600000.0
2008-08-05 02:23:00,168.24,168.24,168.21,168.21,132000000.0
2008-08-05 02:24:00,168.21,168.23,168.21,168.23,98500000.0
2008-08-05 02:25:00,168.22,168.23,168.2,168.21,130300000.0
2008-08-05 02:26:00,168.22,168.26,168.21,168.225,245800000.0
2008-08-05 02:27:00,168.235,168.27,168.235,168.26,161400000.0
2008-08-05 02:28:00,168.26,168.26,168.23,168.24,116500000.0
2008-08-05 02:29:00,168.24,168.24,168.24,168.24,38100000.0
2008-08-05 02:30:00,168.24,168.26,168.21,168.22,250700000.0
2008-08-05 02:31:00,168.215,168.22,168.175,168.2,539899998.0
2008-08-05 02:32:00,168.2,168.21,168.175,168.2,335500000.0
2008-08-05 02:33:00,168.2,168.205,168.18,168.19,230500000.0
2008-08-05 02:34:00,168.19,168.21,168.19,168.21,69800000.0
2008-08-05 02:35:00,168.21,168.21,168.205,168.21,50200000.0
2008-08-05 02:36:00,168.21,168.21,168.195,168.2,91800000.0
2008-08-05 02:37:00,168.2,168.22,168.2,168.21,59100000.0
2008-08-05 02:38:00,168.2,168.23,168.2,168.23,129400000.0
2008-08-05 02:39:00,168.22,168.22,168.18,168.18,241700000.0
2008-08-05 02:40:00,168.18,168.19,168.18,168.18,93600000.0
2008-08-05 02:41:00,168.18,168.19,168.18,168.18,112900000.0
2008-08-05 02:42:00,168.18,168.18,168.155,168.16,37900000.0
2008-08-05 02:43:00,168.16,168.16,168.13,168.13,194900000.0
2008-08-05 02:44:00,168.13,168.14,168.11,168.11,225600000.0
2008-08-05 02:45:00,168.12,168.12,168.075,168.1,418400000.0
2008-08-05 02:46:00,168.1,168.11,168.095,168.1,70100000.0
2008-08-05 02:47:00,168.1,168.12,168.1,168.12,40600000.0
2008-08-05 02:48:00,168.12,168.15,168.12,168.14,310100000.0
2008-08-05 02:49:00,168.15,168.17,168.135,168.16,180600000.0
2008-08-05 02:50:00,168.16,168.17,168.16,168.17,91400000.0
2008-08-05 02:51:00,168.17,168.19,168.17,168.19,181300000.0
2008-08-05 02:52:00,168.19,168.2,168.18,168.19,127600000.0
2008-08-05 02:53:00,168.19,168.2,168.19,168.195,115100000.0
2008-08-05 02:54:00,168.19,168.22,168.19,168.205,366800003.0
2008-08-05 02:55:00,168.205,168.21,168.175,168.2,369800000.0
2008-08-05 02:56:00,168.2,168.2,168.18,168.18,165900000.0
2008-08-05 02:57:00,168.18,168.2,168.175,168.175,341100000.0
2008-08-05 02:58:00,168.17,168.18,168.155,168.165,238800000.0
2008-08-05 02:59:00,168.17,168.2,168.17,168.195,276700000.0
2008-08-05 03:00:00,168.2,168.2,168.175,168.175,137200000.0
2008-08-05 03:01:00,168.175,168.19,168.15,168.155,165500000.0
2008-08-05 03:02:00,168.16,168.16,168.14,168.145,170800000.0
2008-08-05 03:03:00,168.145,168.19,168.145,168.17,289000000.0
2008-08-05 03:04:00,168.17,168.19,168.16,168.19,216700000.0
2008-08-05 03:05:00,168.19,168.19,168.16,168.17,211200000.0
2008-08-05 03:06:00,168.17,168.19,168.17,168.17,118000000.0
2008-08-05 03:07:00,168.17,168.19,168.15,168.15,272300000.0
2008-08-05 03:08:00,168.16,168.16,168.14,168.14,104600000.0
2008-08-05 03:09:00,168.14,168.15,168.13,168.14,55200000.0
2008-08-05 03:10:00,168.14,168.14,168.12,168.13,72500000.0
2008-08-05 03:11:00,168.13,168.13,168.12,168.13,68400000.0
2008-08-05 03:12:00,168.13,168.14,168.12,168.13,91300000.0
2008-08-05 03:13:00,168.13,168.14,168.13,168.14,48300000.0
2008-08-05 03:14:00,168.14,168.16,168.14,168.16,50100000.0
2008-08-05 03:15:00,168.16,168.16,168.15,168.15,91000000.0
2008-08-05 03:16:00,168.15,168.15,168.14,168.15,19300000.0
2008-08-05 03:17:00,168.15,168.16,168.14,168.15,126800000.0
2008-08-05 03:18:00,168.15,168.175,168.15,168.165,92200000.0
2008-08-05 03:19:00,168.17,168.19,168.17,168.18,211900000.0
2008-08-05 03:20:00,168.18,168.2,168.18,168.2,59300000.0
2008-08-05 03:21:00,168.2,168.21,168.195,168.2,75200000.0
2008-08-05 03:22:00,168.2,168.21,168.185,168.195,151100000.0
2008-08-05 03:23:00,168.195,168.21,168.18,168.195,253200000.0
2008-08-05 03:24:00,168.195,168.2,168.175,168.2,327500000.0
2008-08-05 03:25:00,168.205,168.245,168.205,168.225,167000000.0
2008-08-05 03:26:00,168.23,168.24,168.23,168.235,96800000.0
2008-08-05 03:27:00,168.235,168.26,168.23,168.24,166200000.0
2008-08-05 03:28:00,168.24,168.25,168.23,168.25,49500000.0
2008-08-05 03:29:00,168.24,168.24,168.23,168.24,98000000.0
2008-08-05 03:30:00,168.24,168.24,168.23,168.24,84800000.0
2008-08-05 03:31:00,168.24,168.24,168.22,168.23,91700000.0
2008-08-05 03:32:00,168.23,168.24,168.23,168.24,43700000.0
2008-08-05 03:33:00,168.24,168.25,168.23,168.24,68200000.0
2008-08-05 03:34:00,168.24,168.26,168.23,168.25,134900000.0
2008-08-05 03:35:00,168.25,168.25,168.23,168.23,200900000.0
2008-08-05 03:36:00,168.23,168.235,168.22,168.22,88900000.0
2008-08-05 03:37:00,168.225,168.23,168.22,168.22,79800000.0
2008-08-05 03:38:00,168.22,168.24,168.215,168.23,90400000.0
2008-08-05 03:39:00,168.23,168.23,168.21,168.22,110400000.0
2008-08-05 03:40:00,168.21,168.22,168.19,168.22,188900000.0
2008-08-05 03:41:00,168.22,168.22,168.19,168.19,194500000.0
2008-08-05 03:42:00,168.19,168.22,168.19,168.2,222800000.0
2008-08-05 03:43:00,168.2,168.21,168.145,168.145,266500000.0
2008-08-05 03:44:00,168.15,168.18,168.15,168.16,87000000.0
2008-08-05 03:45:00,168.16,168.17,168.135,168.15,118900000.0
2008-08-05 03:46:00,168.15,168.15,168.12,168.12,119300000.0
2008-08-05 03:47:00,168.12,168.14,168.12,168.13,80300000.0
2008-08-05 03:48:00,168.12,168.13,168.105,168.12,125800000.0
2008-08-05 03:49:00,168.12,168.15,168.11,168.12,213800000.0
2008-08-05 03:50:00,168.12,168.13,168.11,168.12,76600000.0
2008-08-05 03:51:00,168.12,168.13,168.12,168.12,59700000.0
2008-08-05 03:52:00,168.12,168.13,168.12,168.13,49700000.0
2008-08-05 03:53:00,168.13,168.14,168.13,168.14,53100000.0
2008-08-05 03:54:00,168.14,168.18,168.14,168.18,83900000.0
2008-08-05 03:55:00,168.18,168.18,168.17,168.17,52900000.0
2008-08-05 03:56:00,168.16,168.18,168.15,168.15,92800000.0
2008-08-05 03:57:00,168.15,168.16,168.14,168.16,108100000.0
2008-08-05 03:58:00,168.15,168.16,168.14,168.14,136100000.0
2008-08-05 03:59:00,168.14,168.15,168.14,168.14,72700000.0
2008-08-05 04:00:00,168.14,168.14,168.14,168.14,24800000.0
2008-08-05 04:01:00,168.14,168.15,168.14,168.145,67800000.0
2008-08-05 04:02:00,168.15,168.165,168.14,168.16,196200000.0
2008-08-05 04:03:00,168.16,168.16,168.15,168.16,28400000.0
2008-08-05 04:04:00,168.16,168.17,168.15,168.17,110600000.0
2008-08-05 04:05:00,168.17,168.17,168.16,168.17,121700000.0
2008-08-05 04:06:00,168.17,168.17,168.16,168.16,63800000.0
2008-08-05 04:07:00,168.16,168.16,168.14,168.14,135200000.0
2008-08-05 04:08:00,168.15,168.16,168.15,168.16,18500000.0
2008-08-05 04:09:00,168.16,168.17,168.15,168.17,79400000.0
2008-08-05 04:10:00,168.17,168.18,168.16,168.18,23500000.0
2008-08-05 04:11:00,168.18,168.19,168.18,168.19,102300000.0
2008-08-05 04:12:00,168.19,168.22,168.19,168.2,117300000.0
2008-08-05 04:13:00,168.2,168.2,168.18,168.18,169400000.0
2008-08-05 04:14:00,168.18,168.18,168.16,168.17,171500000.0
2008-08-05 04:15:00,168.17,168.17,168.16,168.17,120900000.0
2008-08-05 04:16:00,168.17,168.17,168.16,168.16,81500000.0
2008-08-05 04:17:00,168.16,168.16,168.14,168.15,123900000.0
2008-08-05 04:18:00,168.15,168.155,168.125,168.14,183400000.0
2008-08-05 04:19:00,168.14,168.16,168.13,168.14,146800000.0
2008-08-05 04:20:00,168.14,168.15,168.13,168.15,104500000.0
2008-08-05 04:21:00,168.15,168.15,168.13,168.15,84200000.0
2008-08-05 04:22:00,168.15,168.15,168.15,168.15,11500000.0
2008-08-05 04:23:00,168.15,168.16,168.15,168.15,57000000.0
2008-08-05 04:24:00,168.15,168.15,168.13,168.14,78200000.0
2008-08-05 04:25:00,168.15,168.15,168.145,168.145,23200000.0
2008-08-05 04:26:00,168.145,168.16,168.145,168.15,37800000.0
2008-08-05 04:27:00,168.15,168.16,168.15,168.15,47500000.0
2008-08-05 04:28:00,168.15,168.15,168.14,168.15,125800000.0
2008-08-05 04:29:00,168.16,168.17,168.16,168.165,92700000.0
2008-08-05 04:30:00,168.17,168.17,168.16,168.165,65900000.0
2008-08-05 04:31:00,168.165,168.18,168.16,168.17,147600000.0
2008-08-05 04:32:00,168.165,168.17,168.16,168.16,114300000.0
2008-08-05 04:33:00,168.16,168.16,168.14,168.14,89800000.0
2008-08-05 04:34:00,168.14,168.14,168.13,168.14,65800000.0
2008-08-05 04:35:00,168.14,168.15,168.14,168.15,68700000.0
2008-08-05 04:36:00,168.145,168.15,168.14,168.15,127000000.0
2008-08-05 04:37:00,168.15,168.16,168.15,168.16,82700000.0
2008-08-05 04:38:00,168.16,168.18,168.15,168.17,76000000.0
2008-08-05 04:39:00,168.17,168.17,168.17,168.17,34200000.0
2008-08-05 04:40:00,168.17,168.17,168.15,168.16,56300000.0
2008-08-05 04:41:00,168.17,168.17,168.16,168.16,55700000.0
2008-08-05 04:42:00,168.16,168.17,168.15,168.15,42700000.0
2008-08-05 04:43:00,168.15,168.15,168.13,168.14,40500000.0
2008-08-05 04:44:00,168.14,168.14,168.14,168.14,81600000.0
2008-08-05 04:45:00,168.14,168.14,168.13,168.13,38700000.0
2008-08-05 04:46:00,168.13,168.14,168.12,168.12,65000000.0
2008-08-05 04:47:00,168.12,168.13,168.12,168.12,34700000.0
2008-08-05 04:48:00,168.12,168.14,168.12,168.13,82300000.0
2008-08-05 04:49:00,168.13,168.13,168.13,168.13,19800000.0
2008-08-05 04:50:00,168.125,168.125,168.125,168.125,23000000.0
2008-08-05 04:51:00,168.125,168.14,168.125,168.14,45400000.0
2008-08-05 04:52:00,168.14,168.15,168.14,168.14,11600000.0
2008-08-05 04:53:00,168.15,168.15,168.14,168.14,10000000.0
2008-08-05 04:54:00,168.14,168.14,168.13,168.14,13400000.0
2008-08-05 04:55:00,168.13,168.14,168.13,168.13,27300000.0
2008-08-05 04:56:00,168.13,168.13,168.13,168.13,21500000.0
2008-08-05 04:57:00,168.13,168.14,168.12,168.13,34300000.0
2008-08-05 04:58:00,168.13,168.14,168.13,168.14,14300000.0
2008-08-05 04:59:00,168.14,168.14,168.14,168.14,10000000.0
2008-08-05 05:00:00,168.14,168.15,168.14,168.15,34900000.0
2008-08-05 05:01:00,168.15,168.15,168.13,168.14,47900000.0
2008-08-05 05:02:00,168.14,168.14,168.1,168.1,61400000.0
2008-08-05 05:03:00,168.1,168.1,168.08,168.08,153700000.0
2008-08-05 05:04:00,168.09,168.11,168.08,168.1,88700000.0
2008-08-05 05:05:00,168.1,168.12,168.1,168.1,78900000.0
2008-08-05 05:06:00,168.1,168.13,168.1,168.12,92000000.0
2008-08-05 05:07:00,168.12,168.13,168.12,168.13,55700000.0
2008-08-05 05:08:00,168.12,168.13,168.12,168.12,87000000.0
2008-08-05 05:09:00,168.12,168.12,168.12,168.12,58400000.0
2008-08-05 05:10:00,168.12,168.12,168.11,168.11,34200000.0
2008-08-05 05:11:00,168.12,168.12,168.1,168.1,86800000.0
2008-08-05 05:12:00,168.105,168.105,168.09,168.1,73000000.0
2008-08-05 05:13:00,168.1,168.1,168.09,168.09,93900000.0
2008-08-05 05:14:00,168.09,168.11,168.09,168.095,273699999.0
2008-08-05 05:15:00,168.095,168.1,168.075,168.095,399700000.0
2008-08-05 05:16:00,168.09,168.1,168.085,168.1,222900000.0
2008-08-05 05:17:00,168.1,168.1,168.08,168.095,148500000.0
2008-08-05 05:18:00,168.11,168.12,168.09,168.09,222100000.0
2008-08-05 05:19:00,168.095,168.105,168.085,168.09,220499999.0
2008-08-05 05:20:00,168.09,168.09,168.07,168.085,90400000.0
2008-08-05 05:21:00,168.09,168.09,168.08,168.08,55800000.0
2008-08-05 05:22:00,168.075,168.075,168.075,168.075,8200000.0
2008-08-05 05:23:00,168.075,168.085,168.075,168.08,29000000.0
2008-08-05 05:24:00,168.09,168.09,168.08,168.09,24000000.0
2008-08-05 05:25:00,168.09,168.11,168.09,168.11,69200000.0
2008-08-05 05:26:00,168.11,168.12,168.08,168.085,477200000.0
2008-08-05 05:27:00,168.085,168.09,168.085,168.09,162200000.0
2008-08-05 05:28:00,168.085,168.1,168.08,168.085,390500000.0
2008-08-05 05:29:00,168.085,168.1,168.085,168.1,40000000.0
2008-08-05 05:30:00,168.09,168.09,168.075,168.075,212600000.0
2008-08-05 05:31:00,168.075,168.13,168.075,168.115,228600000.0
2008-08-05 05:32:00,168.115,168.115,168.095,168.11,142700000.0
2008-08-05 05:33:00,168.11,168.12,168.1,168.11,206800000.0
2008-08-05 05:34:00,168.12,168.12,168.11,168.12,79300000.0
2008-08-05 05:35:00,168.11,168.115,168.11,168.11,22900000.0
2008-08-05 05:36:00,168.12,168.12,168.11,168.11,183300000.0
2008-08-05 05:37:00,168.12,168.12,168.11,168.12,51100000.0
2008-08-05 05:38:00,168.12,168.12,168.115,168.12,114600000.0
2008-08-05 05:39:00,168.12,168.13,168.115,168.115,171200000.0
2008-08-05 05:40:00,168.115,168.14,168.11,168.12,234000000.0
2008-08-05 05:41:00,168.13,168.14,168.12,168.13,183500000.0
2008-08-05 05:42:00,168.13,168.15,168.12,168.14,153000000.0
2008-08-05 05:43:00,168.135,168.15,168.13,168.145,127200000.0
2008-08-05 05:44:00,168.145,168.145,168.13,168.14,66500000.0
2008-08-05 05:45:00,168.14,168.14,168.13,168.14,74600000.0
2008-08-05 05:46:00,168.14,168.16,168.135,168.145,411700000.0
2008-08-05 05:47:00,168.145,168.17,168.145,168.155,251900000.0
2008-08-05 05:48:00,168.155,168.16,168.15,168.155,102700000.0
2008-08-05 05:49:00,168.16,168.16,168.15,168.155,97700000.0
2008-08-05 05:50:00,168.155,168.17,168.15,168.165,244600000.0
2008-08-05 05:51:00,168.165,168.17,168.15,168.17,121600000.0
2008-08-05 05:52:00,168.175,168.18,168.165,168.165,179500000.0
2008-08-05 05:53:00,168.165,168.17,168.165,168.17,124100000.0
2008-08-05 05:54:00,168.17,168.17,168.15,168.15,103200000.0
2008-08-05 05:55:00,168.165,168.165,168.14,168.155,271700001.0
2008-08-05 05:56:00,168.155,168.16,168.145,168.145,191800000.0
2008-08-05 05:57:00,168.15,168.15,168.135,168.145,116500000.0
2008-08-05 05:58:00,168.15,168.15,168.145,168.145,57400000.0
2008-08-05 05:59:00,168.145,168.16,168.145,168.15,118100000.0
2008-08-05 06:00:00,168.14,168.14,168.14,168.14,7000000.0
2008-08-05 06:01:00,168.14,168.14,168.125,168.13,241400000.0
2008-08-05 06:02:00,168.13,168.13,168.12,168.125,186500000.0
2008-08-05 06:03:00,168.125,168.13,168.12,168.125,40600000.0
2008-08-05 06:04:00,168.125,168.14,168.12,168.14,29100000.0
2008-08-05 06:05:00,168.14,168.14,168.135,168.135,89600000.0
2008-08-05 06:06:00,168.135,168.16,168.135,168.15,95100000.0
2008-08-05 06:07:00,168.15,168.16,168.145,168.15,122600000.0
2008-08-05 06:08:00,168.14,168.15,168.135,168.14,122700000.0
2008-08-05 06:09:00,168.14,168.15,168.115,168.12,283600000.0
2008-08-05 06:10:00,168.12,168.13,168.12,168.13,137000000.0
2008-08-05 06:11:00,168.125,168.13,168.115,168.115,241199998.0
2008-08-05 06:12:00,168.13,168.15,168.12,168.15,389700000.0
2008-08-05 06:13:00,168.14,168.15,168.14,168.15,29600000.0
2008-08-05 06:14:00,168.14,168.15,168.125,168.125,261799998.0
2008-08-05 06:15:00,168.125,168.135,168.105,168.105,209800000.0
2008-08-05 06:16:00,168.105,168.11,168.07,168.085,578399999.0
2008-08-05 06:17:00,168.085,168.1,168.075,168.08,636700000.0
2008-08-05 06:18:00,168.08,168.08,168.07,168.08,65300000.0
2008-08-05 06:19:00,168.07,168.07,168.065,168.065,159900000.0
2008-08-05 06:20:00,168.065,168.08,168.055,168.055,656200000.0
2008-08-05 06:21:00,168.055,168.06,168.05,168.05,64700000.0
2008-08-05 06:22:00,168.06,168.07,168.05,168.065,400800000.0
2008-08-05 06:23:00,168.07,168.07,168.055,168.07,212400000.0
2008-08-05 06:24:00,168.06,168.08,168.055,168.065,374700000.0
2008-08-05 06:25:00,168.06,168.06,168.055,168.06,24500000.0
2008-08-05 06:26:00,168.06,168.06,168.04,168.045,323800000.0
2008-08-05 06:27:00,168.055,168.055,168.045,168.05,103400000.0
2008-08-05 06:28:00,168.04,168.05,168.015,168.035,147300000.0
2008-08-05 06:29:00,168.04,168.06,168.02,168.06,134500000.0
2008-08-05 06:30:00,168.06,168.06,168.04,168.06,123099999.0
2008-08-05 06:31:00,168.06,168.13,168.05,168.12,374700000.0
2008-08-05 06:32:00,168.12,168.12,168.085,168.11,373800000.0
2008-08-05 06:33:00,168.11,168.14,168.1,168.12,277699999.0
2008-08-05 06:34:00,168.12,168.15,168.11,168.14,509000001.0
2008-08-05 06:35:00,168.14,168.15,168.12,168.14,382400000.0
2008-08-05 06:36:00,168.14,168.17,168.13,168.155,374400000.0
2008-08-05 06:37:00,168.16,168.17,168.135,168.16,617400000.0
2008-08-05 06:38:00,168.15,168.17,168.12,168.15,483300000.0
2008-08-05 06:39:00,168.15,168.16,168.08,168.105,738500000.0
2008-08-05 06:40:00,168.11,168.11,168.09,168.105,239300000.0
2008-08-05 06:41:00,168.105,168.12,168.05,168.055,235800000.0
2008-08-05 06:42:00,168.055,168.135,168.045,168.115,742100000.0
2008-08-05 06:43:00,168.115,168.115,168.07,168.075,470100000.0
2008-08-05 06:44:00,168.075,168.09,168.05,168.07,409800000.0
2008-08-05 06:45:00,168.07,168.07,168.045,168.07,361100000.0
2008-08-05 06:46:00,168.07,168.08,168.07,168.08,52200000.0
2008-08-05 06:47:00,168.08,168.08,168.05,168.07,100300000.0
2008-08-05 06:48:00,168.07,168.075,168.05,168.055,192600000.0
2008-08-05 06:49:00,168.055,168.06,168.055,168.055,62300000.0
2008-08-05 06:50:00,168.055,168.08,168.05,168.06,267100000.0
2008-08-05 06:51:00,168.055,168.06,168.01,168.02,521700000.0
2008-08-05 06:52:00,168.015,168.025,168.015,168.025,170300000.0
2008-08-05 06:53:00,168.02,168.03,168.005,168.03,424600000.0
2008-08-05 06:54:00,167.995,168.04,167.995,168.035,243600000.0
2008-08-05 06:55:00,168.035,168.045,167.985,167.99,991700000.0
2008-08-05 06:56:00,167.995,168.025,167.985,168.025,1387899999.0
2008-08-05 06:57:00,168.02,168.025,167.98,167.98,452100000.0
2008-08-05 06:58:00,167.98,168.02,167.96,168.02,706100000.0
2008-08-05 06:59:00,168.02,168.03,168.005,168.025,301000000.0
2008-08-05 07:00:00,168.03,168.04,168.02,168.03,101600000.0
2008-08-05 07:01:00,168.01,168.03,167.99,167.995,209200000.0
2008-08-05 07:02:00,168.01,168.02,167.99,167.99,245400000.0
2008-08-05 07:03:00,167.995,168.03,167.99,168.02,577500000.0
2008-08-05 07:04:00,168.02,168.02,167.985,168.0,533400000.0
2008-08-05 07:05:00,168.01,168.02,167.99,168.01,389100000.0
2008-08-05 07:06:00,168.01,168.04,167.995,168.025,451100000.0
2008-08-05 07:07:00,168.01,168.04,168.005,168.02,488500001.0
2008-08-05 07:08:00,168.02,168.02,168.005,168.02,397100000.0
2008-08-05 07:09:00,168.02,168.05,168.015,168.035,383600000.0
2008-08-05 07:10:00,168.035,168.05,168.025,168.05,637100000.0
2008-08-05 07:11:00,168.05,168.07,168.04,168.055,599500000.0
2008-08-05 07:12:00,168.055,168.09,168.03,168.065,627700000.0
2008-08-05 07:13:00,168.065,168.09,168.055,168.085,603300000.0
2008-08-05 07:14:00,168.085,168.09,168.055,168.075,532300000.0
2008-08-05 07:15:00,168.075,168.11,168.065,168.065,537300000.0
2008-08-05 07:16:00,168.07,168.07,168.015,168.02,488600000.0
2008-08-05 07:17:00,168.02,168.04,168.015,168.02,481299999.0
2008-08-05 07:18:00,168.02,168.03,168.01,168.01,199400000.0
2008-08-05 07:19:00,168.015,168.05,168.0,168.04,678599999.0
2008-08-05 07:20:00,168.035,168.08,168.035,168.07,509400001.0
2008-08-05 07:21:00,168.075,168.11,168.055,168.055,394400000.0
2008-08-05 07:22:00,168.055,168.095,168.05,168.05,364000000.0
2008-08-05 07:23:00,168.05,168.06,168.025,168.025,434000000.0
2008-08-05 07:24:00,168.025,168.05,168.025,168.035,512300001.0
2008-08-05 07:25:00,168.035,168.05,168.035,168.045,456600000.0
2008-08-05 07:26:00,168.045,168.05,168.025,168.04,429300000.0
2008-08-05 07:27:00,168.04,168.05,168.025,168.045,407100000.0
2008-08-05 07:28:00,168.045,168.06,168.045,168.055,354100000.0
2008-08-05 07:29:00,168.055,168.06,168.02,168.02,596899999.0
2008-08-05 07:30:00,168.025,168.04,168.015,168.04,217500000.0
2008-08-05 07:31:00,168.04,168.06,168.035,168.045,597500000.0
2008-08-05 07:32:00,168.05,168.05,168.035,168.05,194200000.0
2008-08-05 07:33:00,168.06,168.06,168.035,168.035,90300000.0
2008-08-05 07:34:00,168.035,168.06,168.035,168.055,186600000.0
2008-08-05 07:35:00,168.055,168.06,168.035,168.045,211100000.0
2008-08-05 07:36:00,168.04,168.06,168.035,168.045,388300000.0
2008-08-05 07:37:00,168.045,168.05,168.03,168.035,222100000.0
2008-08-05 07:38:00,168.045,168.07,168.03,168.07,400500000.0
2008-08-05 07:39:00,168.07,168.07,168.035,168.045,378600000.0
2008-08-05 07:40:00,168.045,168.07,168.04,168.06,302000000.0
2008-08-05 07:41:00,168.06,168.07,168.045,168.045,421300000.0
2008-08-05 07:42:00,168.055,168.07,168.05,168.06,514500000.0
2008-08-05 07:43:00,168.07,168.07,168.04,168.07,239500000.0
2008-08-05 07:44:00,168.05,168.06,168.03,168.05,401500000.0
2008-08-05 07:45:00,168.05,168.06,168.02,168.06,512000000.0
2008-08-05 07:46:00,168.06,168.08,168.04,168.05,328600000.0
2008-08-05 07:47:00,168.06,168.09,168.035,168.06,503500000.0
2008-08-05 07:48:00,168.065,168.09,168.055,168.06,608600000.0
2008-08-05 07:49:00,168.06,168.08,168.04,168.065,645100000.0
2008-08-05 07:50:00,168.065,168.08,168.06,168.06,573999999.0
2008-08-05 07:51:00,168.06,168.06,168.035,168.05,224200000.0
2008-08-05 07:52:00,168.05,168.05,168.015,168.05,316400000.0
2008-08-05 07:53:00,168.04,168.07,168.035,168.04,329500000.0
2008-08-05 07:54:00,168.04,168.06,168.04,168.04,424400000.0
2008-08-05 07:55:00,168.04,168.05,168.0,168.01,395900002.0
2008-08-05 07:56:00,168.02,168.03,168.015,168.02,342700000.0
2008-08-05 07:57:00,168.015,168.04,168.015,168.02,508000000.0
2008-08-05 07:58:00,168.02,168.02,167.985,167.99,467300000.0
2008-08-05 07:59:00,168.0,168.01,167.965,167.965,553699999.0
2008-08-05 08:00:00,167.965,167.99,167.91,167.935,467600000.0
2008-08-05 08:01:00,167.935,167.935,167.925,167.935,256100000.0
2008-08-05 08:02:00,167.935,167.94,167.905,167.91,400600000.0
2008-08-05 08:03:00,167.92,167.93,167.905,167.915,444799999.0
2008-08-05 08:04:00,167.92,167.935,167.915,167.93,217900000.0
2008-08-05 08:05:00,167.93,167.95,167.93,167.95,254600000.0
2008-08-05 08:06:00,167.955,167.98,167.955,167.97,274900000.0
2008-08-05 08:07:00,167.97,167.99,167.95,167.96,703500000.0
2008-08-05 08:08:00,167.96,167.97,167.945,167.95,493800000.0
2008-08-05 08:09:00,167.95,168.0,167.95,167.99,471100000.0
2008-08-05 08:10:00,167.99,168.01,167.97,167.995,467099999.0
2008-08-05 08:11:00,168.0,168.0,167.975,167.995,427700000.0
2008-08-05 08:12:00,167.99,168.0,167.965,167.98,556400000.0
2008-08-05 08:13:00,167.98,167.99,167.96,167.97,610300000.0
2008-08-05 08:14:00,167.965,167.97,167.955,167.965,618000000.0
2008-08-05 08:15:00,167.965,167.97,167.95,167.96,360000000.0
2008-08-05 08:16:00,167.97,167.985,167.95,167.97,422500000.0
2008-08-05 08:17:00,167.965,167.98,167.955,167.96,328600000.0
2008-08-05 08:18:00,167.96,167.97,167.925,167.935,563400000.0
2008-08-05 08:19:00,167.935,167.965,167.93,167.96,356900000.0
2008-08-05 08:20:00,167.96,167.96,167.94,167.95,599000000.0
2008-08-05 08:21:00,167.96,167.97,167.94,167.955,753300000.0
2008-08-05 08:22:00,167.955,167.965,167.93,167.935,720600000.0
2008-08-05 08:23:00,167.935,167.99,167.93,167.985,518400000.0
2008-08-05 08:24:00,167.985,167.995,167.96,167.97,894500000.0
2008-08-05 08:25:00,167.96,167.97,167.955,167.955,402300000.0
2008-08-05 08:26:00,167.955,167.975,167.955,167.97,562600000.0
2008-08-05 08:27:00,167.97,167.98,167.955,167.96,401300001.0
2008-08-05 08:28:00,167.96,167.97,167.945,167.95,409100000.0
2008-08-05 08:29:00,167.95,167.97,167.93,167.96,480000000.0
2008-08-05 08:30:00,167.96,167.98,167.95,167.95,454200000.0
2008-08-05 08:31:00,167.95,167.96,167.93,167.93,388900001.0
2008-08-05 08:32:00,167.94,167.94,167.91,167.91,427700000.0
2008-08-05 08:33:00,167.91,167.92,167.895,167.895,656000000.0
2008-08-05 08:34:00,167.895,167.895,167.835,167.865,874099998.0
2008-08-05 08:35:00,167.87,167.875,167.81,167.825,655800000.0
2008-08-05 08:36:00,167.83,167.86,167.83,167.85,656000000.0
2008-08-05 08:37:00,167.845,167.85,167.82,167.845,454300000.0
2008-08-05 08:38:00,167.845,167.87,167.83,167.855,480300002.0
2008-08-05 08:39:00,167.855,167.885,167.835,167.84,409500000.0
2008-08-05 08:40:00,167.84,167.85,167.815,167.83,677100000.0
2008-08-05 08:41:00,167.83,167.83,167.72,167.735,558200000.0
2008-08-05 08:42:00,167.735,167.75,167.73,167.735,587600000.0
2008-08-05 08:43:00,167.735,167.75,167.665,167.675,768400000.0
2008-08-05 08:44:00,167.675,167.76,167.67,167.76,763400000.0
2008-08-05 08:45:00,167.76,167.76,167.73,167.735,286700000.0
2008-08-05 08:46:00,167.735,167.735,167.7,167.73,308600000.0
2008-08-05 08:47:00,167.73,167.74,167.71,167.72,397800000.0
2008-08-05 08:48:00,167.72,167.73,167.65,167.65,564899999.0
2008-08-05 08:49:00,167.655,167.665,167.595,167.62,794399999.0
2008-08-05 08:50:00,167.625,167.64,167.61,167.63,473600000.0
2008-08-05 08:51:00,167.63,167.64,167.61,167.62,275400000.0
2008-08-05 08:52:00,167.62,167.66,167.585,167.66,845199999.0
2008-08-05 08:53:00,167.66,167.72,167.66,167.72,376800001.0
2008-08-05 08:54:00,167.715,167.73,167.67,167.68,589200000.0
2008-08-05 08:55:00,167.68,167.68,167.615,167.63,442099998.0
2008-08-05 08:56:00,167.62,167.65,167.61,167.62,417700000.0
2008-08-05 08:57:00,167.62,167.635,167.57,167.58,498200001.0
2008-08-05 08:58:00,167.59,167.6,167.55,167.56,562100000.0
2008-08-05 08:59:00,167.56,167.59,167.56,167.57,339000000.0
2008-08-05 09:00:00,167.565,167.57,167.45,167.45,468900000.0
2008-08-05 09:01:00,167.45,167.46,167.42,167.46,819600001.0
2008-08-05 09:02:00,167.46,167.48,167.42,167.47,1027300002.0
2008-08-05 09:03:00,167.47,167.54,167.46,167.515,1015300000.0
2008-08-05 09:04:00,167.515,167.54,167.475,167.475,898200000.0
2008-08-05 09:05:00,167.47,167.47,167.42,167.425,850700000.0
2008-08-05 09:06:00,167.425,167.46,167.4,167.4,607800001.0
2008-08-05 09:07:00,167.395,167.4,167.345,167.36,686600000.0
2008-08-05 09:08:00,167.36,167.375,167.275,167.34,884900003.0
2008-08-05 09:09:00,167.335,167.35,167.25,167.25,1055300003.0
2008-08-05 09:10:00,167.25,167.25,167.145,167.145,932600005.0
2008-08-05 09:11:00,167.145,167.185,167.1,167.17,1040500003.0
2008-08-05 09:12:00,167.175,167.18,167.115,167.13,971400001.0
2008-08-05 09:13:00,167.13,167.145,167.075,167.08,876500001.0
2008-08-05 09:14:00,167.08,167.14,167.08,167.125,863900001.0
2008-08-05 09:15:00,167.125,167.16,167.125,167.155,1719500010.0
2008-08-05 09:16:00,167.155,167.18,167.145,167.18,973100002.0
2008-08-05 09:17:00,167.18,167.195,167.16,167.19,777599999.0
2008-08-05 09:18:00,167.19,167.27,167.18,167.27,810399999.0
2008-08-05 09:19:00,167.27,167.28,167.25,167.26,731300003.0
2008-08-05 09:20:00,167.26,167.29,167.26,167.285,707400000.0
2008-08-05 09:21:00,167.29,167.315,167.28,167.305,560099995.0
2008-08-05 09:22:00,167.305,167.325,167.28,167.3,761000000.0
2008-08-05 09:23:00,167.3,167.355,167.29,167.355,727300000.0
2008-08-05 09:24:00,167.355,167.4,167.34,167.39,935399999.0
2008-08-05 09:25:00,167.39,167.4,167.345,167.35,675800000.0
2008-08-05 09:26:00,167.35,167.36,167.325,167.325,855099999.0
2008-08-05 09:27:00,167.325,167.41,167.31,167.41,720900000.0
2008-08-05 09:28:00,167.41,167.43,167.4,167.415,606600001.0
2008-08-05 09:29:00,167.415,167.425,167.37,167.405,855800001.0
2008-08-05 09:30:00,167.405,167.42,167.39,167.39,897000001.0
2008-08-05 09:31:00,167.39,167.41,167.375,167.375,617900005.0
2008-08-05 09:32:00,167.375,167.38,167.33,167.35,580100002.0
2008-08-05 09:33:00,167.345,167.35,167.305,167.31,654500000.0
2008-08-05 09:34:00,167.31,167.35,167.31,167.34,336800000.0
2008-08-05 09:35:00,167.34,167.37,167.335,167.37,259900001.0
2008-08-05 09:36:00,167.38,167.395,167.32,167.33,769299999.0
2008-08-05 09:37:00,167.34,167.34,167.32,167.325,703899998.0
2008-08-05 09:38:00,167.32,167.33,167.31,167.32,395399999.0
2008-08-05 09:39:00,167.32,167.33,167.21,167.215,760300003.0
2008-08-05 09:40:00,167.22,167.22,167.15,167.15,680300003.0
2008-08-05 09:41:00,167.15,167.23,167.14,167.23,610700002.0
2008-08-05 09:42:00,167.23,167.26,167.225,167.26,665500000.0
2008-08-05 09:43:00,167.26,167.28,167.225,167.28,567700002.0
2008-08-05 09:44:00,167.275,167.3,167.26,167.26,675000003.0
2008-08-05 09:45:00,167.26,167.26,167.21,167.23,899000001.0
2008-08-05 09:46:00,167.23,167.32,167.23,167.305,644100001.0
2008-08-05 09:47:00,167.305,167.31,167.245,167.25,702600001.0
2008-08-05 09:48:00,167.25,167.275,167.24,167.255,705600000.0
2008-08-05 09:49:00,167.255,167.255,167.205,167.21,669200001.0
2008-08-05 09:50:00,167.205,167.23,167.195,167.21,486400000.0
2008-08-05 09:51:00,167.21,167.22,167.19,167.2,786700004.0
2008-08-05 09:52:00,167.2,167.21,167.19,167.19,442900000.0
2008-08-05 09:53:00,167.19,167.21,167.19,167.21,570199995.0
2008-08-05 09:54:00,167.21,167.22,167.19,167.2,226100000.0
2008-08-05 09:55:00,167.2,167.22,167.175,167.2,664800006.0
2008-08-05 09:56:00,167.2,167.2,167.135,167.16,892600001.0
2008-08-05 09:57:00,167.16,167.195,167.155,167.17,602300004.0
2008-08-05 09:58:00,167.17,167.17,167.1,167.11,606200000.0
2008-08-05 09:59:00,167.11,167.12,167.05,167.08,478200000.0
2008-08-05 10:00:00,167.085,167.14,167.08,167.115,668600001.0
2008-08-05 10:01:00,167.115,167.13,167.09,167.11,686000003.0
2008-08-05 10:02:00,167.11,167.145,167.105,167.14,881100000.0
2008-08-05 10:03:00,167.15,167.175,167.14,167.17,673200001.0
2008-08-05 10:04:00,167.17,167.23,167.14,167.205,844700002.0
2008-08-05 10:05:00,167.21,167.21,167.145,167.175,650000000.0
2008-08-05 10:06:00,167.175,167.18,167.145,167.17,778000002.0
2008-08-05 10:07:00,167.18,167.18,167.15,167.155,506200001.0
2008-08-05 10:08:00,167.155,167.16,167.125,167.155,510000000.0
2008-08-05 10:09:00,167.155,167.18,167.15,167.17,715300000.0
2008-08-05 10:10:00,167.17,167.185,167.15,167.17,788700001.0
2008-08-05 10:11:00,167.17,167.18,167.14,167.15,836100001.0
2008-08-05 10:12:00,167.15,167.19,167.14,167.17,498399999.0
2008-08-05 10:13:00,167.17,167.17,167.125,167.16,612900001.0
2008-08-05 10:14:00,167.16,167.17,167.14,167.155,575900002.0
2008-08-05 10:15:00,167.155,167.19,167.155,167.19,726900000.0
2008-08-05 10:16:00,167.19,167.2,167.175,167.2,319500000.0
2008-08-05 10:17:00,167.2,167.21,167.17,167.18,302800000.0
2008-08-05 10:18:00,167.18,167.18,167.105,167.125,799000001.0
2008-08-05 10:19:00,167.135,167.14,167.105,167.11,417100000.0
2008-08-05 10:20:00,167.12,167.12,167.075,167.08,777600000.0
2008-08-05 10:21:00,167.08,167.165,167.08,167.16,606499999.0
2008-08-05 10:22:00,167.17,167.26,167.155,167.255,1093199999.0
2008-08-05 10:23:00,167.255,167.28,167.21,167.265,851700002.0
2008-08-05 10:24:00,167.265,167.265,167.225,167.24,881800000.0
2008-08-05 10:25:00,167.25,167.29,167.215,167.22,286900000.0
2008-08-05 10:26:00,167.23,167.26,167.215,167.25,736700002.0
2008-08-05 10:27:00,167.25,167.27,167.25,167.27,261400000.0
2008-08-05 10:28:00,167.26,167.26,167.235,167.24,328900001.0
2008-08-05 10:29:00,167.24,167.255,167.23,167.255,275700000.0
2008-08-05 10:30:00,167.255,167.275,167.25,167.26,450300000.0
2008-08-05 10:31:00,167.265,167.365,167.265,167.35,704299999.0
2008-08-05 10:32:00,167.35,167.42,167.345,167.4,820200002.0
2008-08-05 10:33:00,167.41,167.41,167.37,167.38,1085900000.0
2008-08-05 10:34:00,167.375,167.395,167.35,167.39,359000000.0
2008-08-05 10:35:00,167.39,167.4,167.365,167.385,592600000.0
2008-08-05 10:36:00,167.385,167.42,167.375,167.38,789999998.0
2008-08-05 10:37:00,167.385,167.39,167.36,167.36,627400000.0
2008-08-05 10:38:00,167.365,167.38,167.345,167.37,707000000.0
2008-08-05 10:39:00,167.37,167.385,167.37,167.38,207600000.0
2008-08-05 10:40:00,167.38,167.39,167.37,167.38,210800000.0
2008-08-05 10:41:00,167.38,167.4,167.37,167.395,346100000.0
2008-08-05 10:42:00,167.4,167.42,167.39,167.39,596500000.0
2008-08-05 10:43:00,167.39,167.39,167.335,167.36,384699999.0
2008-08-05 10:44:00,167.36,167.38,167.295,167.3,793799999.0
2008-08-05 10:45:00,167.3,167.35,167.28,167.34,600400000.0
2008-08-05 10:46:00,167.335,167.35,167.33,167.35,645700002.0
2008-08-05 10:47:00,167.36,167.38,167.3,167.305,724899999.0
2008-08-05 10:48:00,167.3,167.325,167.285,167.305,669000000.0
2008-08-05 10:49:00,167.3,167.305,167.26,167.26,438700000.0
2008-08-05 10:50:00,167.265,167.31,167.26,167.29,607000000.0
2008-08-05 10:51:00,167.29,167.35,167.285,167.325,1287800000.0
2008-08-05 10:52:00,167.325,167.36,167.31,167.34,809600000.0
2008-08-05 10:53:00,167.335,167.35,167.305,167.33,628600000.0
2008-08-05 10:54:00,167.32,167.39,167.32,167.365,766899999.0
2008-08-05 10:55:00,167.365,167.42,167.345,167.405,749800000.0
2008-08-05 10:56:00,167.405,167.475,167.405,167.475,668900000.0
2008-08-05 10:57:00,167.475,167.48,167.45,167.45,819600000.0
2008-08-05 10:58:00,167.45,167.45,167.43,167.445,168500000.0
2008-08-05 10:59:00,167.445,167.45,167.4,167.4,539300000.0
2008-08-05 11:00:00,167.4,167.43,167.39,167.42,463099999.0
2008-08-05 11:01:00,167.42,167.435,167.415,167.425,397300000.0
2008-08-05 11:02:00,167.425,167.46,167.425,167.45,495400000.0
2008-08-05 11:03:00,167.45,167.49,167.415,167.485,571200000.0
2008-08-05 11:04:00,167.49,167.565,167.49,167.53,744799999.0
2008-08-05 11:05:00,167.53,167.54,167.485,167.485,1105400004.0
2008-08-05 11:06:00,167.485,167.51,167.485,167.505,748200001.0
2008-08-05 11:07:00,167.505,167.54,167.495,167.505,707700001.0
2008-08-05 11:08:00,167.5,167.5,167.41,167.42,802200000.0
2008-08-05 11:09:00,167.41,167.43,167.41,167.43,513200000.0
2008-08-05 11:10:00,167.425,167.48,167.42,167.48,490800000.0
2008-08-05 11:11:00,167.49,167.5,167.47,167.495,675599995.0
2008-08-05 11:12:00,167.495,167.52,167.485,167.495,539200000.0
2008-08-05 11:13:00,167.495,167.5,167.46,167.46,793900004.0
2008-08-05 11:14:00,167.465,167.47,167.44,167.45,578300001.0
2008-08-05 11:15:00,167.45,167.465,167.405,167.41,658500001.0
2008-08-05 11:16:00,167.41,167.415,167.365,167.38,630000001.0
2008-08-05 11:17:00,167.38,167.39,167.325,167.335,868199999.0
2008-08-05 11:18:00,167.335,167.34,167.305,167.305,995899997.0
2008-08-05 11:19:00,167.31,167.33,167.285,167.305,818599999.0
2008-08-05 11:20:00,167.295,167.3,167.2,167.255,897499997.0
2008-08-05 11:21:00,167.255,167.28,167.215,167.275,1264999993.0
2008-08-05 11:22:00,167.265,167.28,167.235,167.25,543000000.0
2008-08-05 11:23:00,167.25,167.3,167.25,167.26,679399999.0
2008-08-05 11:24:00,167.27,167.29,167.255,167.28,418599999.0
2008-08-05 11:25:00,167.28,167.3,167.245,167.25,422299999.0
2008-08-05 11:26:00,167.25,167.25,167.23,167.23,640400002.0
2008-08-05 11:27:00,167.23,167.26,167.23,167.255,515200000.0
2008-08-05 11:28:00,167.255,167.275,167.255,167.27,376500000.0
2008-08-05 11:29:00,167.27,167.28,167.25,167.25,659400002.0
2008-08-05 11:30:00,167.25,167.255,167.125,167.15,598099999.0
2008-08-05 11:31:00,167.155,167.16,167.05,167.05,594999999.0
2008-08-05 11:32:00,167.06,167.14,167.045,167.13,538900000.0
2008-08-05 11:33:00,167.13,167.14,167.115,167.12,422900000.0
2008-08-05 11:34:00,167.12,167.16,167.11,167.16,619199999.0
2008-08-05 11:35:00,167.155,167.16,167.125,167.125,458899999.0
2008-08-05 11:36:00,167.125,167.14,167.115,167.115,447600000.0
2008-08-05 11:37:00,167.115,167.13,167.1,167.1,371500000.0
2008-08-05 11:38:00,167.1,167.105,167.05,167.05,613600000.0
2008-08-05 11:39:00,167.05,167.07,167.035,167.055,525500000.0
2008-08-05 11:40:00,167.055,167.11,167.04,167.11,557899999.0
2008-08-05 11:41:00,167.11,167.145,167.1,167.135,811699996.0
2008-08-05 11:42:00,167.135,167.17,167.095,167.105,589200000.0
2008-08-05 11:43:00,167.11,167.19,167.11,167.17,523300003.0
2008-08-05 11:44:00,167.17,167.19,167.14,167.16,1008900003.0
2008-08-05 11:45:00,167.16,167.18,167.145,167.17,764300001.0
2008-08-05 11:46:00,167.17,167.19,167.155,167.165,981999997.0
2008-08-05 11:47:00,167.165,167.19,167.16,167.18,598100001.0
2008-08-05 11:48:00,167.18,167.185,167.13,167.14,359399999.0
2008-08-05 11:49:00,167.14,167.17,167.13,167.16,683900000.0
2008-08-05 11:50:00,167.16,167.16,167.12,167.135,558000000.0
2008-08-05 11:51:00,167.135,167.15,167.105,167.12,442700000.0
2008-08-05 11:52:00,167.115,167.13,167.055,167.12,667200000.0
2008-08-05 11:53:00,167.12,167.135,167.08,167.085,819799999.0
2008-08-05 11:54:00,167.085,167.125,167.085,167.12,694500000.0
2008-08-05 11:55:00,167.12,167.155,167.115,167.14,493499999.0
2008-08-05 11:56:00,167.14,167.145,167.115,167.115,554300000.0
2008-08-05 11:57:00,167.115,167.14,167.1,167.125,543000000.0
2008-08-05 11:58:00,167.13,167.165,167.12,167.145,522000000.0
2008-08-05 11:59:00,167.15,167.16,167.075,167.075,461900001.0
2008-08-05 12:00:00,167.075,167.08,167.05,167.065,382900000.0
2008-08-05 12:01:00,167.065,167.07,167.06,167.07,261599999.0
2008-08-05 12:02:00,167.07,167.08,167.06,167.065,305600000.0
2008-08-05 12:03:00,167.065,167.07,167.02,167.03,555700000.0
2008-08-05 12:04:00,167.025,167.03,167.01,167.01,349900000.0
2008-08-05 12:05:00,167.01,167.055,167.01,167.045,645299997.0
2008-08-05 12:06:00,167.05,167.06,167.04,167.05,268599999.0
2008-08-05 12:07:00,167.05,167.055,167.02,167.05,556500000.0
2008-08-05 12:08:00,167.05,167.05,167.02,167.03,668300000.0
2008-08-05 12:09:00,167.03,167.03,167.01,167.01,324300000.0
2008-08-05 12:10:00,167.02,167.035,167.005,167.025,406799999.0
2008-08-05 12:11:00,167.025,167.06,167.01,167.06,616200000.0
2008-08-05 12:12:00,167.055,167.07,167.05,167.06,468300000.0
2008-08-05 12:13:00,167.06,167.065,167.05,167.065,240000000.0
2008-08-05 12:14:00,167.06,167.06,166.97,166.99,443400000.0
2008-08-05 12:15:00,166.99,167.04,166.97,167.025,632400001.0
2008-08-05 12:16:00,167.025,167.07,167.025,167.07,658599999.0
2008-08-05 12:17:00,167.07,167.07,167.04,167.045,636300000.0
2008-08-05 12:18:00,167.045,167.085,166.995,167.055,743200000.0
2008-08-05 12:19:00,167.055,167.065,167.05,167.06,239100000.0
2008-08-05 12:20:00,167.065,167.085,167.06,167.075,323600000.0
2008-08-05 12:21:00,167.08,167.08,167.045,167.06,592099999.0
2008-08-05 12:22:00,167.06,167.085,167.06,167.085,389900000.0
2008-08-05 12:23:00,167.08,167.09,167.07,167.09,539099999.0
2008-08-05 12:24:00,167.09,167.09,167.045,167.05,731999999.0
2008-08-05 12:25:00,167.05,167.13,167.04,167.095,1020599999.0
2008-08-05 12:26:00,167.09,167.1,167.06,167.095,504800000.0
2008-08-05 12:27:00,167.1,167.115,167.095,167.11,460600000.0
2008-08-05 12:28:00,167.11,167.13,167.1,167.13,426500000.0
2008-08-05 12:29:00,167.125,167.17,167.12,167.16,449000000.0
2008-08-05 12:30:00,167.155,167.18,167.155,167.175,660600000.0
2008-08-05 12:31:00,167.175,167.185,167.14,167.155,632300000.0
2008-08-05 12:32:00,167.155,167.17,167.12,167.17,531800000.0
2008-08-05 12:33:00,167.17,167.185,167.15,167.18,593600003.0
2008-08-05 12:34:00,167.175,167.18,167.155,167.18,346200000.0
2008-08-05 12:35:00,167.18,167.19,167.165,167.165,259300000.0
2008-08-05 12:36:00,167.16,167.19,167.135,167.155,724100000.0
2008-08-05 12:37:00,167.16,167.16,167.115,167.145,434200000.0
2008-08-05 12:38:00,167.145,167.155,167.105,167.105,544500000.0
2008-08-05 12:39:00,167.11,167.11,167.045,167.1,908200000.0
2008-08-05 12:40:00,167.1,167.125,167.08,167.1,962800002.0
2008-08-05 12:41:00,167.11,167.11,167.095,167.105,353800000.0
2008-08-05 12:42:00,167.105,167.14,167.1,167.125,488200000.0
2008-08-05 12:43:00,167.125,167.145,167.125,167.125,410100000.0
2008-08-05 12:44:00,167.125,167.15,167.12,167.135,810300000.0
2008-08-05 12:45:00,167.135,167.16,167.13,167.15,293400000.0
2008-08-05 12:46:00,167.15,167.16,167.135,167.135,243800000.0
2008-08-05 12:47:00,167.13,167.13,167.085,167.085,615900000.0
2008-08-05 12:48:00,167.085,167.12,167.08,167.095,366900000.0
2008-08-05 12:49:00,167.095,167.115,167.095,167.11,375500000.0
2008-08-05 12:50:00,167.105,167.14,167.105,167.14,548899999.0
2008-08-05 12:51:00,167.14,167.16,167.14,167.16,213700000.0
2008-08-05 12:52:00,167.16,167.18,167.15,167.15,257900000.0
2008-08-05 12:53:00,167.155,167.165,167.15,167.155,331400000.0
2008-08-05 12:54:00,167.155,167.17,167.145,167.165,599800001.0
2008-08-05 12:55:00,167.16,167.175,167.15,167.155,511000000.0
2008-08-05 12:56:00,167.15,167.165,167.14,167.145,543200000.0
2008-08-05 12:57:00,167.145,167.15,167.135,167.14,380999997.0
2008-08-05 12:58:00,167.14,167.16,167.14,167.15,303599998.0
2008-08-05 12:59:00,167.15,167.15,167.13,167.14,105400000.0
2008-08-05 13:00:00,167.135,167.16,167.135,167.14,407300000.0
2008-08-05 13:01:00,167.14,167.15,167.115,167.12,346999999.0
2008-08-05 13:02:00,167.12,167.12,167.085,167.12,616100000.0
2008-08-05 13:03:00,167.12,167.12,167.085,167.095,326799999.0
2008-08-05 13:04:00,167.1,167.12,167.1,167.11,401199998.0
2008-08-05 13:05:00,167.105,167.11,167.09,167.11,184600000.0
2008-08-05 13:06:00,167.11,167.16,167.11,167.16,651599998.0
2008-08-05 13:07:00,167.16,167.16,167.135,167.15,397000000.0
2008-08-05 13:08:00,167.145,167.145,167.09,167.125,558300000.0
2008-08-05 13:09:00,167.125,167.125,167.1,167.105,434200000.0
2008-08-05 13:10:00,167.105,167.11,167.025,167.025,469500000.0
2008-08-05 13:11:00,167.025,167.07,167.005,167.03,976200000.0
2008-08-05 13:12:00,167.03,167.05,166.99,167.005,748900000.0
2008-08-05 13:13:00,167.005,167.01,166.99,167.0,431599999.0
2008-08-05 13:14:00,167.005,167.01,166.99,167.0,411300000.0
2008-08-05 13:15:00,166.99,167.05,166.98,167.035,875899999.0
2008-08-05 13:16:00,167.035,167.05,166.995,167.01,419600000.0
2008-08-05 13:17:00,167.015,167.05,167.01,167.04,623400001.0
2008-08-05 13:18:00,167.035,167.06,167.03,167.045,484700000.0
2008-08-05 13:19:00,167.05,167.065,167.05,167.05,627299999.0
2008-08-05 13:20:00,167.05,167.06,166.94,166.95,406700002.0
2008-08-05 13:21:00,166.955,167.02,166.955,167.005,520700000.0
2008-08-05 13:22:00,167.005,167.005,166.9,166.9,806600001.0
2008-08-05 13:23:00,166.895,166.92,166.85,166.915,726399999.0
2008-08-05 13:24:00,166.915,166.99,166.905,166.99,674600000.0
2008-08-05 13:25:00,166.99,166.99,166.95,166.955,427700001.0
2008-08-05 13:26:00,166.955,166.99,166.95,166.975,666500000.0
2008-08-05 13:27:00,166.975,166.995,166.945,166.95,714999999.0
2008-08-05 13:28:00,166.95,167.0,166.95,166.975,900900001.0
2008-08-05 13:29:00,166.975,167.02,166.97,167.015,490600001.0
2008-08-05 13:30:00,167.015,167.02,166.98,167.015,591599998.0
2008-08-05 13:31:00,167.015,167.05,167.005,167.03,578000000.0
2008-08-05 13:32:00,167.03,167.06,167.03,167.05,567200000.0
2008-08-05 13:33:00,167.05,167.06,166.995,167.0,920400000.0
2008-08-05 13:34:00,167.0,167.02,166.965,167.005,740900000.0
2008-08-05 13:35:00,167.005,167.02,166.98,167.005,564599999.0
2008-08-05 13:36:00,167.01,167.01,166.97,166.985,485300001.0
2008-08-05 13:37:00,166.985,167.02,166.945,166.95,787300000.0
2008-08-05 13:38:00,166.955,166.97,166.935,166.95,573200000.0
2008-08-05 13:39:00,166.95,166.955,166.9,166.91,645099999.0
2008-08-05 13:40:00,166.91,166.915,166.905,166.915,199900000.0
2008-08-05 13:41:00,166.915,166.94,166.915,166.94,369800000.0
2008-08-05 13:42:00,166.935,166.94,166.92,166.92,361400000.0
2008-08-05 13:43:00,166.92,166.95,166.89,166.945,497500000.0
2008-08-05 13:44:00,166.94,166.95,166.94,166.95,246900000.0
2008-08-05 13:45:00,166.95,166.97,166.925,166.965,455700002.0
2008-08-05 13:46:00,166.97,166.995,166.96,166.96,755400004.0
2008-08-05 13:47:00,166.96,166.99,166.94,166.96,502900002.0
2008-08-05 13:48:00,166.96,166.98,166.95,166.96,475400000.0
2008-08-05 13:49:00,166.96,166.97,166.95,166.965,500799999.0
2008-08-05 13:50:00,166.965,166.97,166.925,166.97,630400000.0
2008-08-05 13:51:00,166.97,166.98,166.96,166.97,600100000.0
2008-08-05 13:52:00,166.975,166.98,166.96,166.97,363100000.0
2008-08-05 13:53:00,166.97,166.99,166.97,166.97,271200003.0
2008-08-05 13:54:00,166.97,166.995,166.97,166.985,219600000.0
2008-08-05 13:55:00,166.98,166.99,166.98,166.99,278900000.0
2008-08-05 13:56:00,166.99,167.1,166.99,167.1,567099998.0
2008-08-05 13:57:00,167.095,167.1,167.075,167.095,603900002.0
2008-08-05 13:58:00,167.085,167.09,167.02,167.05,614500004.0
2008-08-05 13:59:00,167.05,167.08,167.05,167.075,500700002.0
2008-08-05 14:00:00,167.075,167.11,167.075,167.11,468100001.0
2008-08-05 14:01:00,167.1,167.1,167.025,167.025,559699999.0
2008-08-05 14:02:00,167.025,167.08,167.025,167.08,828300003.0
2008-08-05 14:03:00,167.08,167.09,167.045,167.045,720499999.0
2008-08-05 14:04:00,167.045,167.05,167.005,167.015,737200000.0
2008-08-05 14:05:00,167.015,167.04,167.005,167.01,967000002.0
2008-08-05 14:06:00,167.01,167.02,166.99,166.99,585799998.0
2008-08-05 14:07:00,166.985,167.01,166.98,166.985,757400001.0
2008-08-05 14:08:00,166.985,167.05,166.985,167.045,869199999.0
2008-08-05 14:09:00,167.045,167.075,167.045,167.05,736500000.0
2008-08-05 14:10:00,167.05,167.065,167.04,167.055,575399999.0
2008-08-05 14:11:00,167.05,167.09,167.05,167.07,385100000.0
2008-08-05 14:12:00,167.07,167.07,167.035,167.035,455699999.0
2008-08-05 14:13:00,167.035,167.045,167.02,167.035,545200000.0
2008-08-05 14:14:00,167.035,167.07,167.035,167.055,592799999.0
2008-08-05 14:15:00,167.06,167.06,167.045,167.055,778899997.0
2008-08-05 14:16:00,167.055,167.065,167.05,167.05,382899999.0
2008-08-05 14:17:00,167.05,167.06,167.04,167.055,279000000.0
2008-08-05 14:18:00,167.055,167.085,167.04,167.07,715600000.0
2008-08-05 14:19:00,167.08,167.08,167.04,167.04,537000000.0
2008-08-05 14:20:00,167.04,167.05,167.01,167.05,790900000.0
2008-08-05 14:21:00,167.04,167.06,167.025,167.03,551100000.0
2008-08-05 14:22:00,167.03,167.03,167.0,167.0,596400000.0
2008-08-05 14:23:00,167.0,167.015,166.98,166.985,589100001.0
2008-08-05 14:24:00,166.985,167.0,166.965,166.965,833199999.0
2008-08-05 14:25:00,166.965,166.965,166.925,166.925,588000000.0
2008-08-05 14:26:00,166.925,166.955,166.925,166.95,334800000.0
2008-08-05 14:27:00,166.95,166.95,166.92,166.94,590100001.0
2008-08-05 14:28:00,166.94,166.94,166.92,166.935,300200000.0
2008-08-05 14:29:00,166.935,166.995,166.935,166.98,486699999.0
2008-08-05 14:30:00,166.98,167.03,166.98,167.02,691000000.0
2008-08-05 14:31:00,167.02,167.02,167.0,167.01,424600000.0
2008-08-05 14:32:00,167.01,167.095,167.01,167.095,417099999.0
2008-08-05 14:33:00,167.1,167.13,167.09,167.11,588299999.0
2008-08-05 14:34:00,167.11,167.14,167.11,167.12,918000000.0
2008-08-05 14:35:00,167.12,167.14,167.12,167.13,686899997.0
2008-08-05 14:36:00,167.125,167.13,167.11,167.11,366500000.0
2008-08-05 14:37:00,167.11,167.12,167.09,167.105,594899998.0
2008-08-05 14:38:00,167.105,167.12,167.085,167.1,566299999.0
2008-08-05 14:39:00,167.1,167.11,167.09,167.09,570400000.0
2008-08-05 14:40:00,167.09,167.11,167.09,167.105,766600000.0
2008-08-05 14:41:00,167.105,167.135,167.095,167.13,548999999.0
2008-08-05 14:42:00,167.13,167.13,167.085,167.105,650100000.0
2008-08-05 14:43:00,167.11,167.12,167.09,167.09,470200001.0
2008-08-05 14:44:00,167.1,167.1,167.07,167.07,525599998.0
2008-08-05 14:45:00,167.06,167.07,167.05,167.05,461000000.0
2008-08-05 14:46:00,167.05,167.06,167.05,167.06,64300000.0
2008-08-05 14:47:00,167.06,167.075,167.06,167.075,249300000.0
2008-08-05 14:48:00,167.08,167.08,167.065,167.08,302900000.0
2008-08-05 14:49:00,167.07,167.09,167.05,167.09,529900000.0
2008-08-05 14:50:00,167.085,167.09,167.08,167.09,123500000.0
2008-08-05 14:51:00,167.09,167.11,167.08,167.09,232200000.0
2008-08-05 14:52:00,167.085,167.09,167.075,167.08,1083699991.0
2008-08-05 14:53:00,167.08,167.08,167.05,167.06,714800000.0
2008-08-05 14:54:00,167.06,167.06,167.025,167.03,270300000.0
2008-08-05 14:55:00,167.04,167.04,166.985,166.99,265600000.0
2008-08-05 14:56:00,166.99,167.01,166.99,167.01,174399999.0
2008-08-05 14:57:00,167.01,167.05,167.0,167.035,605699998.0
2008-08-05 14:58:00,167.035,167.05,167.035,167.05,443100000.0
2008-08-05 14:59:00,167.05,167.07,167.04,167.065,519899999.0
2008-08-05 15:00:00,167.075,167.08,167.06,167.06,921700000.0
2008-08-05 15:01:00,167.07,167.07,167.04,167.06,468700001.0
2008-08-05 15:02:00,167.075,167.08,167.06,167.075,750400001.0
2008-08-05 15:03:00,167.075,167.11,167.07,167.1,721100000.0
2008-08-05 15:04:00,167.1,167.11,167.09,167.1,217200000.0
2008-08-05 15:05:00,167.1,167.11,167.095,167.105,504600000.0
2008-08-05 15:06:00,167.105,167.15,167.105,167.15,526700000.0
2008-08-05 15:07:00,167.145,167.15,167.12,167.125,754800000.0
2008-08-05 15:08:00,167.13,167.145,167.12,167.145,640399999.0
2008-08-05 15:09:00,167.145,167.19,167.145,167.19,389700000.0
2008-08-05 15:10:00,167.185,167.185,167.15,167.16,204600000.0
2008-08-05 15:11:00,167.16,167.175,167.16,167.17,165000000.0
2008-08-05 15:12:00,167.17,167.18,167.16,167.17,645400000.0
2008-08-05 15:13:00,167.17,167.17,167.12,167.15,519499999.0
2008-08-05 15:14:00,167.145,167.19,167.145,167.18,303600000.0
2008-08-05 15:15:00,167.19,167.21,167.185,167.205,535399997.0
2008-08-05 15:16:00,167.205,167.225,167.2,167.215,561600000.0
2008-08-05 15:17:00,167.215,167.235,167.205,167.235,720599998.0
2008-08-05 15:18:00,167.235,167.27,167.22,167.245,556400002.0
2008-08-05 15:19:00,167.245,167.26,167.23,167.255,401300000.0
2008-08-05 15:20:00,167.255,167.275,167.25,167.265,397200000.0
2008-08-05 15:21:00,167.265,167.29,167.26,167.285,634900001.0
2008-08-05 15:22:00,167.285,167.29,167.25,167.26,1038400000.0
2008-08-05 15:23:00,167.26,167.29,167.26,167.29,601799999.0
2008-08-05 15:24:00,167.29,167.32,167.285,167.3,684799998.0
2008-08-05 15:25:00,167.3,167.305,167.275,167.275,539099999.0
2008-08-05 15:26:00,167.28,167.28,167.27,167.27,197600000.0
2008-08-05 15:27:00,167.28,167.295,167.27,167.29,245300000.0
2008-08-05 15:28:00,167.29,167.315,167.29,167.31,336500000.0
2008-08-05 15:29:00,167.31,167.32,167.3,167.31,702600000.0
2008-08-05 15:30:00,167.31,167.33,167.305,167.32,547599999.0
2008-08-05 15:31:00,167.32,167.33,167.32,167.33,264899999.0
2008-08-05 15:32:00,167.33,167.33,167.32,167.32,105600000.0
2008-08-05 15:33:00,167.32,167.32,167.3,167.32,480600000.0
2008-08-05 15:34:00,167.32,167.345,167.32,167.34,473200001.0
2008-08-05 15:35:00,167.34,167.36,167.335,167.355,718200000.0
2008-08-05 15:36:00,167.355,167.36,167.35,167.36,215600000.0
2008-08-05 15:37:00,167.36,167.365,167.35,167.365,186000000.0
2008-08-05 15:38:00,167.36,167.37,167.35,167.35,328800000.0
2008-08-05 15:39:00,167.35,167.36,167.34,167.35,270399999.0
2008-08-05 15:40:00,167.35,167.375,167.35,167.37,243400000.0
2008-08-05 15:41:00,167.37,167.37,167.36,167.37,291599999.0
2008-08-05 15:42:00,167.37,167.39,167.365,167.38,385399999.0
2008-08-05 15:43:00,167.38,167.39,167.37,167.385,909500000.0
2008-08-05 15:44:00,167.39,167.41,167.385,167.395,285500000.0
2008-08-05 15:45:00,167.395,167.405,167.385,167.385,423699999.0
2008-08-05 15:46:00,167.39,167.4,167.35,167.35,659300000.0
2008-08-05 15:47:00,167.35,167.36,167.335,167.345,562699999.0
2008-08-05 15:48:00,167.345,167.365,167.345,167.36,272800000.0
2008-08-05 15:49:00,167.36,167.37,167.36,167.36,662000001.0
2008-08-05 15:50:00,167.36,167.385,167.36,167.375,664300000.0
2008-08-05 15:51:00,167.375,167.395,167.365,167.37,653700000.0
2008-08-05 15:52:00,167.37,167.385,167.37,167.375,700099998.0
2008-08-05 15:53:00,167.375,167.39,167.355,167.365,537900000.0
2008-08-05 15:54:00,167.365,167.39,167.365,167.385,571700000.0
2008-08-05 15:55:00,167.385,167.39,167.38,167.385,336800000.0
2008-08-05 15:56:00,167.385,167.39,167.34,167.35,643800000.0
2008-08-05 15:57:00,167.355,167.39,167.345,167.38,688000000.0
2008-08-05 15:58:00,167.385,167.405,167.37,167.37,363100000.0
2008-08-05 15:59:00,167.37,167.42,167.37,167.38,398500000.0
2008-08-05 16:00:00,167.385,167.44,167.38,167.42,562800000.0
2008-08-05 16:01:00,167.42,167.46,167.42,167.455,516000000.0
2008-08-05 16:02:00,167.455,167.47,167.445,167.45,520599999.0
2008-08-05 16:03:00,167.45,167.48,167.45,167.45,605600000.0
2008-08-05 16:04:00,167.45,167.45,167.43,167.45,551600000.0
2008-08-05 16:05:00,167.45,167.46,167.42,167.435,702200000.0
2008-08-05 16:06:00,167.435,167.46,167.435,167.445,496000000.0
2008-08-05 16:07:00,167.44,167.45,167.4,167.41,352400000.0
2008-08-05 16:08:00,167.405,167.42,167.4,167.41,446300000.0
2008-08-05 16:09:00,167.41,167.42,167.41,167.41,361200000.0
2008-08-05 16:10:00,167.41,167.43,167.385,167.395,917500003.0
2008-08-05 16:11:00,167.395,167.42,167.385,167.4,982800001.0
2008-08-05 16:12:00,167.4,167.42,167.365,167.37,669500000.0
2008-08-05 16:13:00,167.37,167.4,167.36,167.39,856300002.0
2008-08-05 16:14:00,167.385,167.4,167.385,167.385,697900001.0
2008-08-05 16:15:00,167.39,167.42,167.385,167.405,751800000.0
2008-08-05 16:16:00,167.405,167.41,167.375,167.385,953100001.0
2008-08-05 16:17:00,167.385,167.385,167.34,167.35,508400000.0
2008-08-05 16:18:00,167.35,167.36,167.34,167.35,283800000.0
2008-08-05 16:19:00,167.35,167.355,167.32,167.32,690900000.0
2008-08-05 16:20:00,167.33,167.36,167.32,167.33,626700001.0
2008-08-05 16:21:00,167.33,167.34,167.305,167.32,647500000.0
2008-08-05 16:22:00,167.32,167.35,167.315,167.34,469100000.0
2008-08-05 16:23:00,167.34,167.34,167.3,167.3,403699998.0
2008-08-05 16:24:00,167.31,167.33,167.3,167.32,631200001.0
2008-08-05 16:25:00,167.33,167.34,167.325,167.34,418500000.0
2008-08-05 16:26:00,167.34,167.355,167.34,167.35,557100000.0
2008-08-05 16:27:00,167.35,167.35,167.335,167.35,425200000.0
2008-08-05 16:28:00,167.35,167.42,167.34,167.41,866900000.0
2008-08-05 16:29:00,167.41,167.42,167.385,167.4,775400003.0
2008-08-05 16:30:00,167.4,167.4,167.37,167.375,820100002.0
2008-08-05 16:31:00,167.375,167.375,167.355,167.365,485400000.0
2008-08-05 16:32:00,167.36,167.4,167.36,167.4,441500000.0
2008-08-05 16:33:00,167.4,167.43,167.38,167.38,654100000.0
2008-08-05 16:34:00,167.38,167.39,167.355,167.365,760300000.0
2008-08-05 16:35:00,167.37,167.38,167.35,167.36,297100000.0
2008-08-05 16:36:00,167.36,167.36,167.33,167.345,535800001.0
2008-08-05 16:37:00,167.345,167.36,167.34,167.34,492500001.0
2008-08-05 16:38:00,167.34,167.365,167.32,167.33,554200000.0
2008-08-05 16:39:00,167.33,167.36,167.33,167.355,911400000.0
2008-08-05 16:40:00,167.36,167.4,167.35,167.39,409400000.0
2008-08-05 16:41:00,167.4,167.4,167.345,167.35,322100000.0
2008-08-05 16:42:00,167.35,167.36,167.32,167.34,460700000.0
2008-08-05 16:43:00,167.35,167.35,167.33,167.345,896800001.0
2008-08-05 16:44:00,167.345,167.35,167.31,167.32,651500001.0
2008-08-05 16:45:00,167.32,167.32,167.3,167.31,212300000.0
2008-08-05 16:46:00,167.31,167.325,167.31,167.32,346600001.0
2008-08-05 16:47:00,167.32,167.37,167.32,167.345,873900002.0
2008-08-05 16:48:00,167.345,167.35,167.315,167.335,763300000.0
2008-08-05 16:49:00,167.335,167.34,167.32,167.33,372099999.0
2008-08-05 16:50:00,167.33,167.345,167.33,167.335,525900000.0
2008-08-05 16:51:00,167.335,167.34,167.305,167.34,469999999.0
2008-08-05 16:52:00,167.34,167.34,167.315,167.33,838100002.0
2008-08-05 16:53:00,167.33,167.355,167.33,167.35,523299998.0
2008-08-05 16:54:00,167.345,167.37,167.34,167.34,670799999.0
2008-08-05 16:55:00,167.34,167.36,167.33,167.335,841999998.0
2008-08-05 16:56:00,167.335,167.355,167.325,167.355,1068999993.0
2008-08-05 16:57:00,167.355,167.4,167.355,167.39,720400001.0
2008-08-05 16:58:00,167.385,167.39,167.36,167.36,290600000.0
2008-08-05 16:59:00,167.365,167.38,167.34,167.34,569100000.0
2008-08-05 17:00:00,167.34,167.35,167.32,167.335,351000000.0
2008-08-05 17:01:00,167.335,167.34,167.32,167.32,237700000.0
2008-08-05 17:02:00,167.32,167.33,167.3,167.31,206199999.0
2008-08-05 17:03:00,167.31,167.32,167.23,167.25,603200000.0
2008-08-05 17:04:00,167.25,167.28,167.24,167.24,544100000.0
2008-08-05 17:05:00,167.24,167.255,167.23,167.235,637900000.0
2008-08-05 17:06:00,167.235,167.25,167.23,167.24,576100000.0
2008-08-05 17:07:00,167.25,167.29,167.245,167.29,665800000.0
2008-08-05 17:08:00,167.29,167.29,167.28,167.29,329500000.0
2008-08-05 17:09:00,167.28,167.29,167.175,167.18,850600000.0
2008-08-05 17:10:00,167.175,167.21,167.17,167.195,543000000.0
2008-08-05 17:11:00,167.195,167.22,167.195,167.21,480900000.0
2008-08-05 17:12:00,167.21,167.215,167.195,167.2,477100000.0
2008-08-05 17:13:00,167.2,167.225,167.2,167.225,333200000.0
2008-08-05 17:14:00,167.225,167.23,167.2,167.2,179200000.0
2008-08-05 17:15:00,167.2,167.22,167.2,167.205,461300001.0
2008-08-05 17:16:00,167.21,167.23,167.2,167.225,526900000.0
2008-08-05 17:17:00,167.225,167.24,167.225,167.23,504300000.0
2008-08-05 17:18:00,167.23,167.23,167.185,167.195,565400001.0
2008-08-05 17:19:00,167.195,167.2,167.18,167.2,765700001.0
2008-08-05 17:20:00,167.2,167.22,167.195,167.21,554400002.0
2008-08-05 17:21:00,167.21,167.24,167.18,167.185,741999999.0
2008-08-05 17:22:00,167.18,167.2,167.16,167.18,754300000.0
2008-08-05 17:23:00,167.18,167.225,167.175,167.2,1182200002.0
2008-08-05 17:24:00,167.195,167.2,167.15,167.17,827000000.0
2008-08-05 17:25:00,167.17,167.17,167.165,167.17,132400000.0
2008-08-05 17:26:00,167.17,167.18,167.17,167.18,314900000.0
2008-08-05 17:27:00,167.18,167.19,167.165,167.17,705899999.0
2008-08-05 17:28:00,167.17,167.2,167.17,167.2,723100000.0
2008-08-05 17:29:00,167.2,167.2,167.175,167.18,700499996.0
2008-08-05 17:30:00,167.18,167.19,167.165,167.18,614399999.0
2008-08-05 17:31:00,167.18,167.23,167.18,167.21,949500003.0
2008-08-05 17:32:00,167.21,167.22,167.2,167.215,836500001.0
2008-08-05 17:33:00,167.22,167.25,167.22,167.24,615700000.0
2008-08-05 17:34:00,167.24,167.25,167.225,167.25,516400000.0
2008-08-05 17:35:00,167.25,167.27,167.21,167.27,826400000.0
2008-08-05 17:36:00,167.27,167.28,167.25,167.27,834999998.0
2008-08-05 17:37:00,167.27,167.3,167.255,167.3,1151300003.0
2008-08-05 17:38:00,167.3,167.31,167.28,167.28,665100000.0
2008-08-05 17:39:00,167.285,167.33,167.285,167.305,807500001.0
2008-08-05 17:40:00,167.305,167.32,167.305,167.32,113200000.0
2008-08-05 17:41:00,167.32,167.32,167.27,167.29,485499998.0
2008-08-05 17:42:00,167.285,167.32,167.265,167.31,656299999.0
2008-08-05 17:43:00,167.305,167.32,167.3,167.31,940300002.0
2008-08-05 17:44:00,167.31,167.31,167.27,167.28,1082499998.0
2008-08-05 17:45:00,167.28,167.305,167.28,167.295,870799999.0
2008-08-05 17:46:00,167.29,167.32,167.285,167.305,922600000.0
2008-08-05 17:47:00,167.31,167.31,167.295,167.295,447900000.0
2008-08-05 17:48:00,167.295,167.34,167.295,167.34,813699999.0
2008-08-05 17:49:00,167.34,167.395,167.34,167.385,631800000.0
2008-08-05 17:50:00,167.385,167.415,167.38,167.4,644900000.0
2008-08-05 17:51:00,167.4,167.41,167.38,167.395,609900001.0
2008-08-05 17:52:00,167.405,167.42,167.39,167.405,479800000.0
2008-08-05 17:53:00,167.405,167.41,167.38,167.395,497900000.0
2008-08-05 17:54:00,167.395,167.4,167.38,167.385,730000001.0
2008-08-05 17:55:00,167.385,167.4,167.38,167.38,460000000.0
2008-08-05 17:56:00,167.38,167.39,167.36,167.365,546300000.0
2008-08-05 17:57:00,167.365,167.37,167.35,167.36,360000000.0
2008-08-05 17:58:00,167.36,167.37,167.35,167.36,271800000.0
2008-08-05 17:59:00,167.36,167.36,167.34,167.355,588200001.0
2008-08-05 18:00:00,167.355,167.37,167.345,167.345,127100000.0
2008-08-05 18:01:00,167.345,167.37,167.335,167.365,496400000.0
2008-08-05 18:02:00,167.365,167.38,167.35,167.37,545600000.0
2008-08-05 18:03:00,167.37,167.37,167.335,167.34,491500000.0
2008-08-05 18:04:00,167.34,167.395,167.335,167.38,795300000.0
2008-08-05 18:05:00,167.385,167.4,167.38,167.395,524000000.0
2008-08-05 18:06:00,167.395,167.41,167.375,167.405,409700000.0
2008-08-05 18:07:00,167.405,167.41,167.355,167.355,457800000.0
2008-08-05 18:08:00,167.355,167.355,167.31,167.315,594500000.0
2008-08-05 18:09:00,167.315,167.33,167.295,167.3,359900000.0
2008-08-05 18:10:00,167.3,167.3,167.27,167.29,720300000.0
2008-08-05 18:11:00,167.28,167.3,167.26,167.3,644200000.0
2008-08-05 18:12:00,167.3,167.305,167.255,167.27,754900000.0
2008-08-05 18:13:00,167.28,167.28,167.25,167.28,390700000.0
2008-08-05 18:14:00,167.28,167.28,167.255,167.255,417400000.0
2008-08-05 18:15:00,167.255,167.27,167.255,167.27,374800000.0
2008-08-05 18:16:00,167.265,167.275,167.26,167.27,565500000.0
2008-08-05 18:17:00,167.28,167.34,167.275,167.34,743499999.0
2008-08-05 18:18:00,167.34,167.34,167.315,167.34,543900000.0
2008-08-05 18:19:00,167.34,167.35,167.33,167.33,456300000.0
2008-08-05 18:20:00,167.33,167.42,167.32,167.405,848300000.0
2008-08-05 18:21:00,167.405,167.41,167.33,167.345,765899999.0
2008-08-05 18:22:00,167.345,167.35,167.32,167.335,414699999.0
2008-08-05 18:23:00,167.335,167.34,167.33,167.335,281700000.0
2008-08-05 18:24:00,167.335,167.34,167.31,167.33,623900000.0
2008-08-05 18:25:00,167.325,167.35,167.325,167.34,843200000.0
2008-08-05 18:26:00,167.34,167.345,167.325,167.335,386200001.0
2008-08-05 18:27:00,167.33,167.35,167.325,167.35,509300001.0
2008-08-05 18:28:00,167.35,167.41,167.35,167.39,981000002.0
2008-08-05 18:29:00,167.39,167.4,167.37,167.375,525100000.0
2008-08-05 18:30:00,167.375,167.38,167.34,167.35,694199999.0
2008-08-05 18:31:00,167.355,167.37,167.35,167.365,237200000.0
2008-08-05 18:32:00,167.365,167.37,167.33,167.33,531200000.0
2008-08-05 18:33:00,167.33,167.34,167.33,167.34,246700000.0
2008-08-05 18:34:00,167.34,167.34,167.315,167.315,461900000.0
2008-08-05 18:35:00,167.315,167.34,167.315,167.33,210300000.0
2008-08-05 18:36:00,167.34,167.34,167.32,167.325,99800000.0
2008-08-05 18:37:00,167.325,167.33,167.3,167.305,289400000.0
2008-08-05 18:38:00,167.31,167.31,167.305,167.31,124799999.0
2008-08-05 18:39:00,167.31,167.33,167.31,167.33,276400000.0
2008-08-05 18:40:00,167.33,167.34,167.315,167.34,749199996.0
2008-08-05 18:41:00,167.34,167.36,167.33,167.35,235100001.0
2008-08-05 18:42:00,167.35,167.35,167.34,167.34,30000000.0
2008-08-05 18:43:00,167.34,167.37,167.34,167.365,230000000.0
2008-08-05 18:44:00,167.37,167.38,167.355,167.38,725600002.0
2008-08-05 18:45:00,167.38,167.39,167.37,167.37,258300000.0
2008-08-05 18:46:00,167.37,167.39,167.365,167.375,597700000.0
2008-08-05 18:47:00,167.375,167.39,167.37,167.385,290600000.0
2008-08-05 18:48:00,167.385,167.39,167.38,167.39,361600000.0
2008-08-05 18:49:00,167.39,167.39,167.375,167.375,275800000.0
2008-08-05 18:50:00,167.375,167.38,167.37,167.37,250600000.0
2008-08-05 18:51:00,167.37,167.37,167.36,167.36,245500000.0
2008-08-05 18:52:00,167.37,167.38,167.365,167.375,403299999.0
2008-08-05 18:53:00,167.375,167.4,167.37,167.395,558500000.0
2008-08-05 18:54:00,167.4,167.4,167.385,167.385,210300000.0
2008-08-05 18:55:00,167.385,167.41,167.385,167.39,299200000.0
2008-08-05 18:56:00,167.39,167.4,167.38,167.385,280100000.0
2008-08-05 18:57:00,167.385,167.41,167.385,167.395,508199999.0
2008-08-05 18:58:00,167.4,167.42,167.395,167.42,213400000.0
2008-08-05 18:59:00,167.41,167.43,167.41,167.425,594900000.0
2008-08-05 19:00:00,167.425,167.44,167.425,167.43,376800000.0
2008-08-05 19:01:00,167.43,167.435,167.42,167.435,215900000.0
2008-08-05 19:02:00,167.435,167.44,167.43,167.435,151200000.0
2008-08-05 19:03:00,167.435,167.46,167.435,167.46,500600000.0
2008-08-05 19:04:00,167.46,167.47,167.455,167.47,297700000.0
2008-08-05 19:05:00,167.465,167.47,167.46,167.46,191300000.0
2008-08-05 19:06:00,167.46,167.47,167.46,167.47,44800000.0
2008-08-05 19:07:00,167.47,167.47,167.46,167.465,280100000.0
2008-08-05 19:08:00,167.47,167.47,167.45,167.455,284300002.0
2008-08-05 19:09:00,167.455,167.46,167.45,167.45,445599988.0
2008-08-05 19:10:00,167.45,167.47,167.45,167.46,377399998.0
2008-08-05 19:11:00,167.47,167.475,167.46,167.465,883699995.0
2008-08-05 19:12:00,167.465,167.48,167.465,167.48,436799998.0
2008-08-05 19:13:00,167.49,167.49,167.475,167.48,149700000.0
2008-08-05 19:14:00,167.48,167.49,167.475,167.475,175700000.0
2008-08-05 19:15:00,167.475,167.49,167.475,167.475,189100000.0
2008-08-05 19:16:00,167.475,167.485,167.47,167.47,270700000.0
2008-08-05 19:17:00,167.48,167.48,167.47,167.48,344200000.0
2008-08-05 19:18:00,167.48,167.49,167.465,167.485,440400000.0
2008-08-05 19:19:00,167.485,167.49,167.46,167.48,411500001.0
2008-08-05 19:20:00,167.48,167.48,167.475,167.475,273800000.0
2008-08-05 19:21:00,167.475,167.48,167.475,167.48,210400000.0
2008-08-05 19:22:00,167.48,167.48,167.455,167.455,382500000.0
2008-08-05 19:23:00,167.455,167.455,167.44,167.44,320899999.0
2008-08-05 19:24:00,167.44,167.45,167.425,167.44,407200000.0
2008-08-05 19:25:00,167.44,167.44,167.425,167.435,247900000.0
2008-08-05 19:26:00,167.44,167.46,167.43,167.445,853400000.0
2008-08-05 19:27:00,167.45,167.46,167.43,167.44,524900000.0
2008-08-05 19:28:00,167.44,167.45,167.425,167.43,846800001.0
2008-08-05 19:29:00,167.43,167.44,167.425,167.43,750499996.0
2008-08-05 19:30:00,167.43,167.44,167.425,167.425,303100001.0
2008-08-05 19:31:00,167.43,167.44,167.425,167.43,474200000.0
2008-08-05 19:32:00,167.43,167.43,167.42,167.42,222000000.0
2008-08-05 19:33:00,167.42,167.43,167.42,167.42,105400000.0
2008-08-05 19:34:00,167.42,167.45,167.42,167.44,584600002.0
2008-08-05 19:35:00,167.44,167.44,167.42,167.42,35300000.0
2008-08-05 19:36:00,167.43,167.45,167.425,167.45,903900000.0
2008-08-05 19:37:00,167.45,167.45,167.41,167.43,881500002.0
2008-08-05 19:38:00,167.43,167.43,167.415,167.43,729699999.0
2008-08-05 19:39:00,167.43,167.43,167.4,167.41,695800002.0
2008-08-05 19:40:00,167.41,167.41,167.38,167.39,423800000.0
2008-08-05 19:41:00,167.4,167.42,167.39,167.395,416000000.0
2008-08-05 19:42:00,167.395,167.4,167.335,167.35,709400000.0
2008-08-05 19:43:00,167.35,167.35,167.335,167.35,805600004.0
2008-08-05 19:44:00,167.35,167.37,167.325,167.33,928700003.0
2008-08-05 19:45:00,167.33,167.35,167.325,167.335,871100001.0
2008-08-05 19:46:00,167.33,167.38,167.33,167.38,442500000.0
2008-08-05 19:47:00,167.38,167.4,167.36,167.375,755700000.0
2008-08-05 19:48:00,167.375,167.385,167.365,167.385,719700000.0
2008-08-05 19:49:00,167.385,167.405,167.355,167.4,909200000.0
2008-08-05 19:50:00,167.395,167.4,167.37,167.39,434800002.0
2008-08-05 19:51:00,167.39,167.41,167.39,167.39,656500000.0
2008-08-05 19:52:00,167.4,167.41,167.375,167.375,760700000.0
2008-08-05 19:53:00,167.375,167.39,167.36,167.38,655800000.0
2008-08-05 19:54:00,167.38,167.4,167.38,167.385,461300000.0
2008-08-05 19:55:00,167.385,167.41,167.38,167.395,592800000.0
2008-08-05 19:56:00,167.395,167.41,167.36,167.365,471300000.0
2008-08-05 19:57:00,167.365,167.38,167.34,167.35,411000000.0
2008-08-05 19:58:00,167.345,167.345,167.32,167.325,263700000.0
2008-08-05 19:59:00,167.33,167.39,167.32,167.385,599800000.0
2008-08-05 20:00:00,167.385,167.44,167.375,167.385,914900001.0
2008-08-05 20:01:00,167.39,167.485,167.385,167.46,938700000.0
2008-08-05 20:02:00,167.465,167.505,167.465,167.5,528200000.0
2008-08-05 20:03:00,167.5,167.5,167.485,167.5,454100000.0
2008-08-05 20:04:00,167.5,167.5,167.46,167.46,564999998.0
2008-08-05 20:05:00,167.47,167.475,167.42,167.45,726700001.0
2008-08-05 20:06:00,167.45,167.495,167.44,167.495,476700000.0
2008-08-05 20:07:00,167.495,167.52,167.465,167.47,389466429.0
2008-08-05 20:08:00,167.47,167.51,167.465,167.495,279600000.0
2008-08-05 20:09:00,167.5,167.51,167.495,167.495,266200000.0
2008-08-05 20:10:00,167.495,167.535,167.47,167.495,470000000.0
2008-08-05 20:11:00,167.495,167.5,167.435,167.47,670900000.0
2008-08-05 20:12:00,167.465,167.48,167.405,167.46,681600000.0
2008-08-05 20:13:00,167.46,167.575,167.315,167.52,410100001.0
2008-08-05 20:14:00,167.545,167.605,167.485,167.56,376600000.0
2008-08-05 20:15:00,167.56,167.57,167.375,167.435,558800002.0
2008-08-05 20:16:00,167.435,167.67,167.415,167.475,880400001.0
2008-08-05 20:17:00,167.48,167.5,167.36,167.39,758500000.0
2008-08-05 20:18:00,167.39,167.4,167.325,167.38,686900000.0
2008-08-05 20:19:00,167.37,167.415,167.27,167.345,792400001.0
2008-08-05 20:20:00,167.345,167.38,167.33,167.36,735600000.0
2008-08-05 20:21:00,167.36,167.38,167.3,167.345,920800000.0
2008-08-05 20:22:00,167.345,167.37,167.3,167.33,773300001.0
2008-08-05 20:23:00,167.34,167.34,167.23,167.33,770400000.0
2008-08-05 20:24:00,167.325,167.325,167.25,167.285,966700000.0
2008-08-05 20:25:00,167.275,167.315,167.225,167.235,988700000.0
2008-08-05 20:26:00,167.235,167.295,167.22,167.28,777900001.0
2008-08-05 20:27:00,167.28,167.325,167.28,167.295,769400000.0
2008-08-05 20:28:00,167.295,167.345,167.275,167.28,765100000.0
2008-08-05 20:29:00,167.28,167.315,167.27,167.28,725200000.0
2008-08-05 20:30:00,167.29,167.31,167.25,167.28,748700000.0
2008-08-05 20:31:00,167.28,167.315,167.275,167.295,606200000.0
2008-08-05 20:32:00,167.295,167.305,167.275,167.305,722200000.0
2008-08-05 20:33:00,167.3,167.32,167.25,167.285,654300000.0
2008-08-05 20:34:00,167.285,167.305,167.26,167.285,645200000.0
2008-08-05 20:35:00,167.285,167.31,167.275,167.3,708900001.0
2008-08-05 20:36:00,167.3,167.305,167.22,167.22,776400000.0
2008-08-05 20:37:00,167.22,167.27,167.21,167.24,661900001.0
2008-08-05 20:38:00,167.235,167.265,167.215,167.225,757200000.0
2008-08-05 20:39:00,167.225,167.255,167.215,167.23,757799999.0
2008-08-05 20:40:00,167.23,167.235,167.2,167.235,561099999.0
2008-08-05 20:41:00,167.235,167.265,167.23,167.25,742000000.0
2008-08-05 20:42:00,167.25,167.28,167.225,167.265,662100000.0
2008-08-05 20:43:00,167.265,167.27,167.25,167.255,577700000.0
2008-08-05 20:44:00,167.255,167.26,167.22,167.255,640899997.0
2008-08-05 20:45:00,167.255,167.265,167.23,167.245,598200001.0
2008-08-05 20:46:00,167.245,167.25,167.225,167.225,704599999.0
2008-08-05 20:47:00,167.225,167.29,167.225,167.26,748300000.0
2008-08-05 20:48:00,167.26,167.275,167.24,167.275,506800000.0
2008-08-05 20:49:00,167.275,167.3,167.255,167.28,802600001.0
2008-08-05 20:50:00,167.28,167.3,167.24,167.24,975900000.0
2008-08-05 20:51:00,167.235,167.28,167.22,167.265,890099998.0
2008-08-05 20:52:00,167.265,167.32,167.235,167.305,883500002.0
2008-08-05 20:53:00,167.305,167.32,167.285,167.285,473200000.0
2008-08-05 20:54:00,167.29,167.34,167.29,167.295,742400000.0
2008-08-05 20:55:00,167.295,167.35,167.27,167.34,797500000.0
2008-08-05 20:56:00,167.34,167.35,167.315,167.33,764300000.0
2008-08-05 20:57:00,167.33,167.33,167.3,167.31,720100000.0
2008-08-05 20:58:00,167.31,167.375,167.31,167.36,682600000.0
2008-08-05 20:59:00,167.35,167.38,167.33,167.355,957000000.0
2008-08-05 21:00:00,167.355,167.36,167.29,167.3,916400000.0
2008-08-05 21:01:00,167.3,167.32,167.3,167.31,289500000.0
2008-08-05 21:02:00,167.31,167.32,167.295,167.305,517000000.0
2008-08-05 21:03:00,167.305,167.315,167.295,167.3,824500000.0
2008-08-05 21:04:00,167.3,167.31,167.275,167.295,308600001.0
2008-08-05 21:05:00,167.295,167.3,167.255,167.255,449200000.0
2008-08-05 21:06:00,167.255,167.28,167.245,167.27,516800000.0
2008-08-05 21:07:00,167.265,167.3,167.26,167.29,769000000.0
2008-08-05 21:08:00,167.29,167.33,167.285,167.29,586099999.0
2008-08-05 21:09:00,167.3,167.34,167.275,167.33,541800000.0
2008-08-05 21:10:00,167.325,167.33,167.28,167.32,764400001.0
2008-08-05 21:11:00,167.32,167.36,167.305,167.305,914800000.0
2008-08-05 21:12:00,167.305,167.335,167.29,167.335,735300001.0
2008-08-05 21:13:00,167.335,167.35,167.305,167.305,432300000.0
2008-08-05 21:14:00,167.305,167.325,167.305,167.325,300300000.0
2008-08-05 21:15:00,167.32,167.32,167.265,167.27,602900000.0
2008-08-05 21:16:00,167.27,167.29,167.265,167.285,311799999.0
2008-08-05 21:17:00,167.285,167.29,167.275,167.275,780500000.0
2008-08-05 21:18:00,167.275,167.29,167.275,167.275,462099999.0
2008-08-05 21:19:00,167.275,167.28,167.26,167.27,336399999.0
2008-08-05 21:20:00,167.26,167.33,167.26,167.32,483600000.0
2008-08-05 21:21:00,167.325,167.35,167.315,167.32,577799999.0
2008-08-05 21:22:00,167.32,167.33,167.305,167.31,621500000.0
2008-08-05 21:23:00,167.305,167.305,167.295,167.3,104300000.0
2008-08-05 21:24:00,167.31,167.31,167.295,167.295,568900000.0
2008-08-05 21:25:00,167.295,167.32,167.295,167.305,515000000.0
2008-08-05 21:26:00,167.3,167.3,167.29,167.29,171500000.0
2008-08-05 21:27:00,167.295,167.3,167.245,167.25,797400000.0
2008-08-05 21:28:00,167.24,167.25,167.24,167.245,100600000.0
2008-08-05 21:29:00,167.245,167.29,167.245,167.285,317400004.0
2008-08-05 21:30:00,167.285,167.3,167.28,167.285,165800000.0
2008-08-05 21:31:00,167.285,167.29,167.25,167.265,230700000.0
2008-08-05 21:32:00,167.265,167.275,167.25,167.25,250800000.0
2008-08-05 21:33:00,167.26,167.28,167.26,167.26,76400000.0
2008-08-05 21:34:00,167.27,167.32,167.265,167.305,738400000.0
2008-08-05 21:35:00,167.305,167.315,167.305,167.305,360200000.0
2008-08-05 21:36:00,167.305,167.325,167.29,167.305,636099999.0
2008-08-05 21:37:00,167.31,167.31,167.285,167.3,485100001.0
2008-08-05 21:38:00,167.3,167.345,167.295,167.34,669500007.0
2008-08-05 21:39:00,167.345,167.37,167.295,167.32,1155699999.0
2008-08-05 21:40:00,167.32,167.35,167.295,167.31,1232200000.0
2008-08-05 21:41:00,167.31,167.345,167.305,167.31,1176700000.0
2008-08-05 21:42:00,167.315,167.345,167.315,167.345,723100000.0
2008-08-05 21:43:00,167.34,167.41,167.33,167.41,526300000.0
2008-08-05 21:44:00,167.41,167.41,167.375,167.395,713300000.0
2008-08-05 21:45:00,167.395,167.395,167.375,167.38,477100000.0
2008-08-05 21:46:00,167.38,167.39,167.36,167.365,846000000.0
2008-08-05 21:47:00,167.365,167.39,167.365,167.365,845000000.0
2008-08-05 21:48:00,167.37,167.37,167.335,167.355,323100000.0
2008-08-05 21:49:00,167.355,167.36,167.335,167.345,756100000.0
2008-08-05 21:50:00,167.345,167.36,167.34,167.345,1264700000.0
2008-08-05 21:51:00,167.345,167.36,167.32,167.32,615200000.0
2008-08-05 21:52:00,167.315,167.34,167.315,167.335,511799998.0
2008-08-05 21:53:00,167.335,167.35,167.315,167.32,384900000.0
2008-08-05 21:54:00,167.32,167.32,167.24,167.27,405200000.0
2008-08-05 21:55:00,167.27,167.3,167.27,167.29,427999998.0
2008-08-05 21:56:00,167.3,167.33,167.29,167.33,377099999.0
2008-08-05 21:57:00,167.325,167.35,167.315,167.325,714200002.0
2008-08-05 21:58:00,167.325,167.37,167.31,167.36,729600001.0
2008-08-05 21:59:00,167.365,167.37,167.355,167.365,284600000.0
2008-08-05 22:00:00,167.365,167.37,167.355,167.365,143700000.0
2008-08-05 22:01:00,167.365,167.365,167.345,167.355,176500000.0
2008-08-05 22:02:00,167.355,167.37,167.355,167.37,254800000.0
2008-08-05 22:03:00,167.37,167.38,167.345,167.38,154500000.0
2008-08-05 22:04:00,167.38,167.38,167.37,167.37,154000000.0
2008-08-05 22:05:00,167.365,167.365,167.335,167.345,275700000.0
2008-08-05 22:06:00,167.345,167.345,167.335,167.335,81500000.0
2008-08-05 22:07:00,167.335,167.335,167.33,167.33,160700000.0
2008-08-05 22:08:00,167.33,167.36,167.325,167.355,214500000.0
2008-08-05 22:09:00,167.36,167.375,167.36,167.375,121900000.0
2008-08-05 22:10:00,167.365,167.375,167.355,167.36,168400000.0
2008-08-05 22:11:00,167.36,167.385,167.36,167.385,32200000.0
2008-08-05 22:12:00,167.38,167.39,167.37,167.38,32000000.0
2008-08-05 22:13:00,167.375,167.38,167.315,167.32,153600000.0
2008-08-05 22:14:00,167.315,167.33,167.315,167.32,129200000.0
2008-08-05 22:15:00,167.32,167.33,167.32,167.32,92900000.0
2008-08-05 22:16:00,167.32,167.32,167.295,167.305,186200000.0
2008-08-05 22:17:00,167.315,167.355,167.305,167.335,298300000.0
2008-08-05 22:18:00,167.345,167.345,167.32,167.32,248500000.0
2008-08-05 22:19:00,167.32,167.32,167.295,167.3,212500000.0
2008-08-05 22:20:00,167.3,167.33,167.3,167.32,116100000.0
2008-08-05 22:21:00,167.32,167.32,167.315,167.315,54500000.0
2008-08-05 22:22:00,167.32,167.32,167.305,167.31,58500000.0
2008-08-05 22:23:00,167.32,167.32,167.3,167.315,75800000.0
2008-08-05 22:24:00,167.315,167.33,167.3,167.31,283800000.0
2008-08-05 22:25:00,167.3,167.32,167.3,167.31,89000000.0
2008-08-05 22:26:00,167.305,167.32,167.29,167.3,286599999.0
2008-08-05 22:27:00,167.3,167.31,167.285,167.305,161400000.0
2008-08-05 22:28:00,167.305,167.32,167.28,167.3,260700000.0
2008-08-05 22:29:00,167.3,167.315,167.3,167.315,69200000.0
2008-08-05 22:30:00,167.32,167.32,167.3,167.305,71600000.0
2008-08-05 22:31:00,167.31,167.32,167.3,167.32,133600000.0
2008-08-05 22:32:00,167.33,167.375,167.305,167.32,358400000.0
2008-08-05 22:33:00,167.32,167.34,167.31,167.315,132600000.0
2008-08-05 22:34:00,167.315,167.315,167.265,167.29,238700000.0
2008-08-05 22:35:00,167.29,167.3,167.265,167.275,261500000.0
2008-08-05 22:36:00,167.27,167.3,167.265,167.3,124700000.0
2008-08-05 22:37:00,167.305,167.32,167.295,167.315,133900000.0
2008-08-05 22:38:00,167.31,167.31,167.295,167.3,111200000.0
2008-08-05 22:39:00,167.31,167.31,167.29,167.295,108800000.0
2008-08-05 22:40:00,167.305,167.385,167.295,167.365,160100000.0
2008-08-05 22:41:00,167.37,167.385,167.35,167.375,257400000.0
2008-08-05 22:42:00,167.375,167.385,167.365,167.37,173900000.0
2008-08-05 22:43:00,167.365,167.375,167.35,167.35,122600000.0
2008-08-05 22:44:00,167.36,167.37,167.34,167.365,199600000.0
2008-08-05 22:45:00,167.36,167.375,167.36,167.365,178100000.0
2008-08-05 22:46:00,167.37,167.4,167.36,167.395,100700000.0
2008-08-05 22:47:00,167.405,167.405,167.375,167.39,129500000.0
2008-08-05 22:48:00,167.385,167.385,167.385,167.385,30400000.0
2008-08-05 22:49:00,167.39,167.415,167.39,167.405,160800000.0
2008-08-05 22:50:00,167.405,167.415,167.39,167.405,178100000.0
2008-08-05 22:51:00,167.415,167.45,167.38,167.395,245100000.0
2008-08-05 22:52:00,167.395,167.425,167.395,167.41,154400000.0
2008-08-05 22:53:00,167.41,167.415,167.405,167.41,71200000.0
2008-08-05 22:54:00,167.41,167.415,167.405,167.41,95400000.0
2008-08-05 22:55:00,167.41,167.455,167.41,167.445,204400000.0
2008-08-05 22:56:00,167.445,167.45,167.445,167.445,125400000.0
2008-08-05 22:57:00,167.445,167.45,167.44,167.445,55400000.0
2008-08-05 22:58:00,167.445,167.47,167.44,167.46,239100000.0
2008-08-05 22:59:00,167.46,167.46,167.41,167.415,288700000.0
2008-08-05 23:00:00,167.42,167.445,167.42,167.44,102900000.0
2008-08-05 23:01:00,167.435,167.435,167.415,167.43,66100000.0
2008-08-05 23:02:00,167.43,167.435,167.4,167.405,84500000.0
2008-08-05 23:03:00,167.405,167.42,167.4,167.405,73200000.0
2008-08-05 23:04:00,167.405,167.41,167.4,167.41,58100000.0
2008-08-05 23:05:00,167.41,167.42,167.395,167.4,44200000.0
2008-08-05 23:06:00,167.4,167.41,167.355,167.39,151000000.0
2008-08-05 23:07:00,167.39,167.395,167.385,167.39,77400000.0
2008-08-05 23:08:00,167.4,167.42,167.4,167.415,122900000.0
2008-08-05 23:09:00,167.42,167.42,167.395,167.395,72900000.0
2008-08-05 23:10:00,167.395,167.4,167.395,167.4,37900000.0
2008-08-05 23:11:00,167.4,167.41,167.4,167.4,50500000.0
2008-08-05 23:12:00,167.4,167.415,167.4,167.4,31600000.0
2008-08-05 23:13:00,167.4,167.4,167.385,167.385,39800000.0
2008-08-05 23:14:00,167.39,167.4,167.39,167.395,43600000.0
2008-08-05 23:15:00,167.4,167.4,167.385,167.4,92000000.0
2008-08-05 23:16:00,167.4,167.4,167.39,167.39,6600000.0
2008-08-05 23:17:00,167.4,167.43,167.4,167.43,14600000.0
2008-08-05 23:18:00,167.43,167.43,167.42,167.42,11900000.0
2008-08-05 23:20:00,167.41,167.42,167.41,167.42,3400000.0
2008-08-05 23:21:00,167.42,167.42,167.41,167.41,11900000.0
2008-08-05 23:22:00,167.41,167.41,167.38,167.39,29800000.0
2008-08-05 23:23:00,167.4,167.4,167.4,167.4,1700000.0
2008-08-05 23:24:00,167.395,167.395,167.38,167.38,11000000.0
2008-08-05 23:25:00,167.38,167.39,167.38,167.38,17000000.0
2008-08-05 23:26:00,167.39,167.4,167.39,167.39,11200000.0
2008-08-05 23:27:00,167.4,167.4,167.38,167.39,7800000.0
2008-08-05 23:28:00,167.38,167.39,167.38,167.38,10200000.0
2008-08-05 23:29:00,167.37,167.38,167.36,167.37,17000000.0
2008-08-05 23:30:00,167.38,167.38,167.37,167.38,7900000.0
2008-08-05 23:31:00,167.38,167.38,167.36,167.37,18700000.0
2008-08-05 23:32:00,167.36,167.37,167.36,167.37,3400000.0
2008-08-05 23:33:00,167.37,167.37,167.36,167.37,3700000.0
2008-08-05 23:34:00,167.35,167.365,167.35,167.36,9300000.0
2008-08-05 23:35:00,167.355,167.365,167.355,167.365,18400000.0
2008-08-05 23:36:00,167.37,167.37,167.35,167.35,18400000.0
2008-08-05 23:37:00,167.355,167.355,167.355,167.355,41400000.0
2008-08-05 23:38:00,167.355,167.36,167.355,167.36,14900000.0
2008-08-05 23:39:00,167.35,167.35,167.35,167.35,2800000.0
2008-08-05 23:40:00,167.35,167.355,167.34,167.35,88800000.0
2008-08-05 23:41:00,167.34,167.34,167.34,167.34,10800000.0
2008-08-05 23:42:00,167.34,167.34,167.34,167.34,6700000.0
2008-08-05 23:43:00,167.34,167.35,167.32,167.33,49600000.0
2008-08-05 23:44:00,167.325,167.325,167.325,167.325,1400000.0
2008-08-05 23:45:00,167.33,167.34,167.33,167.34,17200000.0
2008-08-05 23:46:00,167.35,167.36,167.34,167.35,18200000.0
2008-08-05 23:47:00,167.35,167.35,167.33,167.34,13900000.0
2008-08-05 23:48:00,167.33,167.33,167.33,167.33,12400000.0
2008-08-05 23:49:00,167.34,167.34,167.33,167.33,15100000.0
2008-08-05 23:50:00,167.34,167.34,167.32,167.32,23900000.0
2008-08-05 23:51:00,167.33,167.33,167.32,167.33,21900000.0
2008-08-05 23:52:00,167.33,167.33,167.31,167.32,21100000.0
2008-08-05 23:53:00,167.33,167.33,167.32,167.32,5400000.0
2008-08-05 23:54:00,167.31,167.32,167.31,167.32,6600000.0
2008-08-05 23:55:00,167.31,167.32,167.3,167.3,28500000.0
2008-08-05 23:56:00,167.29,167.32,167.28,167.3,36400000.0
2008-08-05 23:57:00,167.31,167.33,167.3,167.32,27300000.0
2008-08-05 23:58:00,167.33,167.33,167.32,167.32,11500000.0
2008-08-05 23:59:00,167.33,167.33,167.32,167.32,10800000.0
2008-08-06 00:00:00,167.32,167.32,167.32,167.32,1700000.0
2008-08-06 00:01:00,167.31,167.33,167.31,167.33,9000000.0
2008-08-06 00:02:00,167.305,167.32,167.305,167.32,6700000.0
2008-08-06 00:03:00,167.32,167.32,167.32,167.32,4400000.0
2008-08-06 00:04:00,167.32,167.32,167.31,167.32,13000000.0
2008-08-06 00:05:00,167.31,167.32,167.31,167.32,2700000.0
2008-08-06 00:06:00,167.295,167.315,167.295,167.315,3000000.0
2008-08-06 00:07:00,167.31,167.31,167.31,167.31,1300000.0
2008-08-06 00:08:00,167.32,167.32,167.32,167.32,1700000.0
2008-08-06 00:09:00,167.31,167.32,167.31,167.31,7000000.0
2008-08-06 00:10:00,167.3,167.31,167.3,167.3,20900000.0
2008-08-06 00:11:00,167.31,167.31,167.29,167.3,31700000.0
2008-08-06 00:12:00,167.3,167.3,167.29,167.3,10100000.0
2008-08-06 00:13:00,167.29,167.31,167.29,167.31,17200000.0
2008-08-06 00:14:00,167.31,167.31,167.3,167.3,5400000.0
2008-08-06 00:15:00,167.3,167.31,167.29,167.31,9100000.0
2008-08-06 00:16:00,167.31,167.34,167.31,167.33,19500000.0
2008-08-06 00:17:00,167.33,167.33,167.32,167.32,9800000.0
2008-08-06 00:18:00,167.32,167.33,167.32,167.33,16500000.0
2008-08-06 00:19:00,167.32,167.33,167.32,167.32,13500000.0
2008-08-06 00:20:00,167.32,167.33,167.32,167.32,22600000.0
2008-08-06 00:21:00,167.33,167.33,167.3,167.32,16500000.0
2008-08-06 00:22:00,167.31,167.31,167.31,167.31,5100000.0
2008-08-06 00:23:00,167.31,167.335,167.3,167.335,23600000.0
2008-08-06 00:24:00,167.33,167.34,167.33,167.33,15200000.0
2008-08-06 00:25:00,167.34,167.34,167.33,167.33,12500000.0
2008-08-06 00:26:00,167.34,167.39,167.34,167.37,42100000.0
2008-08-06 00:27:00,167.37,167.42,167.37,167.38,52000000.0
2008-08-06 00:28:00,167.355,167.355,167.355,167.355,1300000.0
2008-08-06 00:29:00,167.36,167.39,167.36,167.38,39400000.0
2008-08-06 00:30:00,167.38,167.38,167.355,167.36,10500000.0
2008-08-06 00:31:00,167.36,167.36,167.36,167.36,16200000.0
2008-08-06 00:32:00,167.36,167.37,167.35,167.36,17900000.0
2008-08-06 00:33:00,167.36,167.37,167.35,167.37,19200000.0
2008-08-06 00:34:00,167.36,167.37,167.36,167.37,10800000.0
2008-08-06 00:35:00,167.36,167.37,167.35,167.37,15700000.0
2008-08-06 00:36:00,167.37,167.37,167.37,167.37,2700000.0
2008-08-06 00:37:00,167.37,167.41,167.37,167.385,15500000.0
2008-08-06 00:38:00,167.4,167.41,167.39,167.39,23300000.0
2008-08-06 00:39:00,167.4,167.41,167.37,167.37,32400000.0
2008-08-06 00:40:00,167.36,167.38,167.36,167.37,17400000.0
2008-08-06 00:41:00,167.37,167.37,167.36,167.37,12500000.0
2008-08-06 00:42:00,167.38,167.38,167.37,167.37,10500000.0
2008-08-06 00:43:00,167.38,167.38,167.37,167.38,11100000.0
2008-08-06 00:44:00,167.38,167.38,167.37,167.37,6200000.0
2008-08-06 00:45:00,167.37,167.38,167.37,167.37,13100000.0
2008-08-06 00:46:00,167.38,167.38,167.35,167.35,17700000.0
2008-08-06 00:47:00,167.36,167.36,167.35,167.36,15300000.0
2008-08-06 00:48:00,167.36,167.36,167.35,167.35,32200000.0
2008-08-06 00:49:00,167.35,167.36,167.35,167.36,33500000.0
2008-08-06 00:50:00,167.35,167.36,167.35,167.36,24300000.0
2008-08-06 00:51:00,167.36,167.36,167.35,167.36,10600000.0
2008-08-06 00:52:00,167.36,167.38,167.36,167.37,19900000.0
2008-08-06 00:53:00,167.37,167.37,167.35,167.35,2400000.0
2008-08-06 00:54:00,167.355,167.4,167.355,167.4,19900000.0
2008-08-06 00:55:00,167.4,167.4,167.39,167.4,21100000.0
2008-08-06 00:56:00,167.4,167.41,167.39,167.41,21600000.0
2008-08-06 00:57:00,167.4,167.43,167.4,167.41,19600000.0
2008-08-06 00:58:00,167.41,167.41,167.38,167.4,55400000.0
2008-08-06 00:59:00,167.4,167.41,167.38,167.39,29700000.0
2008-08-06 01:00:00,167.39,167.43,167.39,167.43,48500000.0
2008-08-06 01:01:00,167.43,167.45,167.43,167.43,21600000.0
2008-08-06 01:02:00,167.42,167.43,167.415,167.42,18900000.0
2008-08-06 01:03:00,167.42,167.46,167.42,167.45,53400000.0
2008-08-06 01:04:00,167.44,167.46,167.44,167.46,17300000.0
2008-08-06 01:05:00,167.45,167.47,167.45,167.46,43300000.0
2008-08-06 01:06:00,167.47,167.5,167.47,167.5,50400000.0
2008-08-06 01:07:00,167.49,167.51,167.49,167.49,34900000.0
2008-08-06 01:08:00,167.48,167.49,167.47,167.49,27100000.0
2008-08-06 01:09:00,167.49,167.5,167.49,167.5,11800000.0
2008-08-06 01:10:00,167.5,167.5,167.48,167.48,15700000.0
2008-08-06 01:11:00,167.48,167.495,167.46,167.47,74100000.0
2008-08-06 01:12:00,167.47,167.47,167.45,167.46,95300000.0
2008-08-06 01:13:00,167.46,167.47,167.46,167.46,50800000.0
2008-08-06 01:14:00,167.47,167.47,167.46,167.47,40400000.0
2008-08-06 01:15:00,167.48,167.49,167.455,167.485,89900000.0
2008-08-06 01:16:00,167.49,167.49,167.47,167.48,62000000.0
2008-08-06 01:17:00,167.48,167.48,167.48,167.48,10300000.0
2008-08-06 01:18:00,167.47,167.48,167.435,167.47,81400000.0
2008-08-06 01:19:00,167.46,167.47,167.46,167.47,4000000.0
2008-08-06 01:20:00,167.47,167.48,167.47,167.47,18500000.0
2008-08-06 01:21:00,167.48,167.48,167.43,167.44,63200000.0
2008-08-06 01:22:00,167.45,167.45,167.43,167.44,41600000.0
2008-08-06 01:23:00,167.45,167.46,167.45,167.46,19600000.0
2008-08-06 01:24:00,167.46,167.46,167.46,167.46,33300000.0
2008-08-06 01:25:00,167.47,167.47,167.47,167.47,1000000.0
2008-08-06 01:26:00,167.48,167.48,167.47,167.48,25700000.0
2008-08-06 01:27:00,167.48,167.49,167.48,167.48,28900000.0
2008-08-06 01:28:00,167.48,167.48,167.48,167.48,5100000.0
2008-08-06 01:29:00,167.48,167.48,167.48,167.48,17700000.0
2008-08-06 01:31:00,167.48,167.5,167.48,167.5,46500000.0
2008-08-06 01:32:00,167.5,167.52,167.5,167.51,60000000.0
2008-08-06 01:33:00,167.5,167.51,167.5,167.5,33600000.0
2008-08-06 01:34:00,167.5,167.5,167.49,167.49,12500000.0
2008-08-06 01:35:00,167.5,167.51,167.49,167.5,49600000.0
2008-08-06 01:36:00,167.49,167.51,167.49,167.51,48500000.0
2008-08-06 01:37:00,167.51,167.51,167.5,167.5,16300000.0
2008-08-06 01:38:00,167.51,167.51,167.49,167.5,77900000.0
2008-08-06 01:39:00,167.49,167.49,167.47,167.49,33100000.0
2008-08-06 01:40:00,167.49,167.5,167.48,167.49,40000000.0
2008-08-06 01:41:00,167.49,167.51,167.48,167.49,116300000.0
2008-08-06 01:42:00,167.49,167.49,167.48,167.48,110000000.0
2008-08-06 01:43:00,167.49,167.51,167.49,167.51,52900000.0
2008-08-06 01:44:00,167.51,167.52,167.5,167.52,36700000.0
2008-08-06 01:45:00,167.52,167.52,167.51,167.52,18400000.0
2008-08-06 01:46:00,167.52,167.53,167.515,167.53,37400000.0
2008-08-06 01:47:00,167.53,167.53,167.51,167.52,165400000.0
2008-08-06 01:48:00,167.52,167.535,167.52,167.535,36300000.0
2008-08-06 01:49:00,167.53,167.54,167.525,167.54,143000000.0
2008-08-06 01:50:00,167.54,167.54,167.53,167.53,67100000.0
2008-08-06 01:51:00,167.54,167.54,167.53,167.535,132900000.0
2008-08-06 01:52:00,167.535,167.55,167.52,167.52,147300000.0
2008-08-06 01:53:00,167.53,167.53,167.48,167.5,162600000.0
2008-08-06 01:54:00,167.5,167.51,167.5,167.505,69000000.0
2008-08-06 01:55:00,167.5,167.51,167.5,167.51,50600000.0
2008-08-06 01:56:00,167.51,167.53,167.51,167.52,52300000.0
2008-08-06 01:57:00,167.53,167.53,167.52,167.53,27800000.0
2008-08-06 01:58:00,167.53,167.54,167.53,167.54,28100000.0
2008-08-06 01:59:00,167.54,167.54,167.54,167.54,9100000.0
2008-08-06 02:00:00,167.55,167.55,167.53,167.54,45300000.0
2008-08-06 02:01:00,167.54,167.61,167.54,167.59,133900000.0
2008-08-06 02:02:00,167.59,167.61,167.565,167.58,142500000.0
2008-08-06 02:03:00,167.59,167.59,167.57,167.58,112600000.0
2008-08-06 02:04:00,167.58,167.6,167.58,167.6,57100000.0
2008-08-06 02:05:00,167.6,167.61,167.58,167.6,76600000.0
2008-08-06 02:06:00,167.61,167.61,167.6,167.61,21500000.0
2008-08-06 02:07:00,167.61,167.67,167.61,167.65,89100000.0
2008-08-06 02:08:00,167.65,167.71,167.65,167.68,115200000.0
2008-08-06 02:09:00,167.68,167.7,167.67,167.69,79900000.0
2008-08-06 02:10:00,167.69,167.7,167.69,167.69,96400000.0
2008-08-06 02:11:00,167.69,167.69,167.68,167.68,38300000.0
2008-08-06 02:12:00,167.68,167.69,167.68,167.69,45000000.0
2008-08-06 02:13:00,167.69,167.69,167.68,167.69,43000000.0
2008-08-06 02:14:00,167.69,167.72,167.69,167.71,114600000.0
2008-08-06 02:15:00,167.71,167.74,167.71,167.73,125100000.0
2008-08-06 02:16:00,167.73,167.73,167.71,167.72,57600000.0
2008-08-06 02:17:00,167.72,167.73,167.72,167.73,51400000.0
2008-08-06 02:18:00,167.73,167.74,167.72,167.73,44500000.0
2008-08-06 02:19:00,167.73,167.75,167.73,167.74,193400000.0
2008-08-06 02:20:00,167.74,167.76,167.7,167.71,121400000.0
2008-08-06 02:21:00,167.71,167.71,167.685,167.7,189600000.0
2008-08-06 02:22:00,167.71,167.74,167.7,167.73,75300000.0
2008-08-06 02:23:00,167.74,167.74,167.72,167.73,90900000.0
2008-08-06 02:24:00,167.73,167.73,167.72,167.72,31400000.0
2008-08-06 02:25:00,167.73,167.74,167.715,167.74,90500000.0
2008-08-06 02:26:00,167.74,167.75,167.73,167.75,76800000.0
2008-08-06 02:27:00,167.74,167.75,167.74,167.75,62000000.0
2008-08-06 02:28:00,167.76,167.76,167.74,167.74,116400000.0
2008-08-06 02:29:00,167.73,167.755,167.72,167.75,250100000.0
2008-08-06 02:30:00,167.75,167.77,167.75,167.76,149500000.0
2008-08-06 02:31:00,167.75,167.755,167.74,167.74,185800000.0
2008-08-06 02:32:00,167.74,167.74,167.73,167.74,95200000.0
2008-08-06 02:33:00,167.74,167.77,167.73,167.75,112300000.0
2008-08-06 02:34:00,167.75,167.76,167.75,167.76,100400000.0
2008-08-06 02:35:00,167.76,167.76,167.75,167.76,96900000.0
2008-08-06 02:36:00,167.76,167.76,167.74,167.75,114300000.0
2008-08-06 02:37:00,167.75,167.775,167.75,167.77,356900000.0
2008-08-06 02:38:00,167.77,167.77,167.76,167.76,142900000.0
2008-08-06 02:39:00,167.76,167.77,167.75,167.76,54900000.0
2008-08-06 02:40:00,167.76,167.76,167.76,167.76,22600000.0
2008-08-06 02:41:00,167.76,167.79,167.75,167.78,137800000.0
2008-08-06 02:42:00,167.78,167.8,167.765,167.77,329900000.0
2008-08-06 02:43:00,167.78,167.78,167.76,167.765,242300000.0
2008-08-06 02:44:00,167.77,167.78,167.76,167.78,418500000.0
2008-08-06 02:45:00,167.78,167.78,167.75,167.76,196600000.0
2008-08-06 02:46:00,167.75,167.76,167.74,167.75,111300000.0
2008-08-06 02:47:00,167.74,167.75,167.73,167.74,136500000.0
2008-08-06 02:48:00,167.74,167.76,167.74,167.75,191900000.0
2008-08-06 02:49:00,167.75,167.75,167.71,167.71,294000000.0
2008-08-06 02:50:00,167.71,167.72,167.705,167.715,170100000.0
2008-08-06 02:51:00,167.72,167.73,167.715,167.73,87400000.0
2008-08-06 02:52:00,167.735,167.74,167.72,167.735,150300000.0
2008-08-06 02:53:00,167.735,167.735,167.71,167.72,222200000.0
2008-08-06 02:54:00,167.72,167.72,167.7,167.7,217800000.0
2008-08-06 02:55:00,167.71,167.74,167.7,167.74,210200000.0
2008-08-06 02:56:00,167.74,167.75,167.735,167.74,133000000.0
2008-08-06 02:57:00,167.75,167.76,167.74,167.75,86700000.0
2008-08-06 02:58:00,167.75,167.75,167.73,167.74,66300000.0
2008-08-06 02:59:00,167.74,167.74,167.74,167.74,29500000.0
2008-08-06 03:00:00,167.745,167.76,167.74,167.755,149600000.0
2008-08-06 03:01:00,167.755,167.755,167.74,167.745,93600000.0
2008-08-06 03:02:00,167.75,167.75,167.745,167.75,36600000.0
2008-08-06 03:03:00,167.75,167.75,167.745,167.745,26200000.0
2008-08-06 03:04:00,167.745,167.755,167.745,167.75,58000000.0
2008-08-06 03:05:00,167.75,167.75,167.75,167.75,36100000.0
2008-08-06 03:06:00,167.75,167.75,167.725,167.73,146000000.0
2008-08-06 03:07:00,167.73,167.755,167.73,167.75,245200000.0
2008-08-06 03:08:00,167.75,167.76,167.75,167.76,57700000.0
2008-08-06 03:09:00,167.76,167.8,167.755,167.78,369200000.0
2008-08-06 03:10:00,167.785,167.805,167.78,167.805,117700000.0
2008-08-06 03:11:00,167.805,167.805,167.79,167.8,193100000.0
2008-08-06 03:12:00,167.8,167.8,167.765,167.775,258800000.0
2008-08-06 03:13:00,167.775,167.795,167.775,167.79,100500000.0
2008-08-06 03:14:00,167.79,167.79,167.755,167.775,176500000.0
2008-08-06 03:15:00,167.775,167.8,167.775,167.8,115000000.0
2008-08-06 03:16:00,167.8,167.8,167.79,167.79,128800000.0
2008-08-06 03:17:00,167.79,167.805,167.79,167.79,89700000.0
2008-08-06 03:18:00,167.79,167.79,167.79,167.79,1300000.0
2008-08-06 03:19:00,167.79,167.79,167.755,167.775,169700000.0
2008-08-06 03:20:00,167.775,167.795,167.76,167.79,188700000.0
2008-08-06 03:21:00,167.79,167.79,167.755,167.775,373800000.0
2008-08-06 03:22:00,167.775,167.78,167.76,167.76,62900000.0
2008-08-06 03:23:00,167.765,167.775,167.76,167.765,188000000.0
2008-08-06 03:24:00,167.765,167.77,167.715,167.73,220800000.0
2008-08-06 03:25:00,167.73,167.765,167.72,167.725,320800000.0
2008-08-06 03:26:00,167.72,167.725,167.71,167.71,336300000.0
2008-08-06 03:27:00,167.71,167.725,167.71,167.725,193500000.0
2008-08-06 03:28:00,167.73,167.73,167.71,167.71,274300000.0
2008-08-06 03:29:00,167.71,167.73,167.71,167.72,183900000.0
2008-08-06 03:30:00,167.72,167.74,167.71,167.72,168300000.0
2008-08-06 03:31:00,167.715,167.73,167.71,167.71,81200000.0
2008-08-06 03:32:00,167.71,167.74,167.71,167.73,52900000.0
2008-08-06 03:33:00,167.74,167.74,167.73,167.73,30200000.0
2008-08-06 03:34:00,167.74,167.74,167.645,167.65,202400002.0
2008-08-06 03:35:00,167.65,167.68,167.61,167.63,263000000.0
2008-08-06 03:36:00,167.635,167.65,167.63,167.64,159000000.0
2008-08-06 03:37:00,167.64,167.65,167.64,167.64,127900000.0
2008-08-06 03:38:00,167.63,167.63,167.54,167.62,271899999.0
2008-08-06 03:39:00,167.63,167.63,167.59,167.61,142000000.0
2008-08-06 03:40:00,167.6,167.6,167.59,167.6,44700000.0
2008-08-06 03:41:00,167.6,167.62,167.6,167.62,66500000.0
2008-08-06 03:42:00,167.62,167.63,167.62,167.62,53700000.0
2008-08-06 03:43:00,167.63,167.65,167.615,167.65,127000000.0
2008-08-06 03:44:00,167.65,167.65,167.63,167.64,45600000.0
2008-08-06 03:45:00,167.63,167.67,167.63,167.67,111300000.0
2008-08-06 03:46:00,167.66,167.66,167.66,167.66,58700000.0
2008-08-06 03:47:00,167.66,167.66,167.66,167.66,33900000.0
2008-08-06 03:48:00,167.66,167.725,167.66,167.725,262500000.0
2008-08-06 03:49:00,167.725,167.725,167.705,167.71,150400000.0
2008-08-06 03:50:00,167.705,167.715,167.705,167.715,38300000.0
2008-08-06 03:51:00,167.715,167.715,167.7,167.7,101200000.0
2008-08-06 03:52:00,167.7,167.71,167.695,167.705,143700000.0
2008-08-06 03:53:00,167.705,167.72,167.695,167.71,126100000.0
2008-08-06 03:54:00,167.71,167.725,167.71,167.72,93200000.0
2008-08-06 03:55:00,167.72,167.72,167.7,167.7,106300000.0
2008-08-06 03:56:00,167.7,167.74,167.7,167.735,173100000.0
2008-08-06 03:57:00,167.74,167.74,167.73,167.73,96100000.0
2008-08-06 03:58:00,167.73,167.745,167.715,167.73,225900000.0
2008-08-06 03:59:00,167.73,167.745,167.73,167.735,135700000.0
2008-08-06 04:00:00,167.735,167.745,167.73,167.735,133900000.0
2008-08-06 04:01:00,167.735,167.735,167.72,167.72,78600000.0
2008-08-06 04:02:00,167.72,167.75,167.72,167.75,155000000.0
2008-08-06 04:03:00,167.75,167.76,167.75,167.76,283000000.0
2008-08-06 04:04:00,167.76,167.76,167.75,167.75,28400000.0
2008-08-06 04:05:00,167.76,167.77,167.75,167.77,124800000.0
2008-08-06 04:06:00,167.77,167.78,167.76,167.78,179400000.0
2008-08-06 04:07:00,167.775,167.79,167.77,167.775,162900000.0
2008-08-06 04:08:00,167.77,167.78,167.755,167.77,158200000.0
2008-08-06 04:09:00,167.76,167.77,167.74,167.745,211400000.0
2008-08-06 04:10:00,167.745,167.75,167.73,167.75,223700000.0
2008-08-06 04:11:00,167.745,167.765,167.745,167.76,146900000.0
2008-08-06 04:12:00,167.76,167.76,167.73,167.73,209600000.0
2008-08-06 04:13:00,167.74,167.74,167.73,167.74,147300000.0
2008-08-06 04:14:00,167.74,167.74,167.73,167.74,47500000.0
2008-08-06 04:15:00,167.74,167.77,167.74,167.765,113900000.0
2008-08-06 04:16:00,167.77,167.775,167.76,167.77,74000000.0
2008-08-06 04:17:00,167.765,167.765,167.73,167.735,201800000.0
2008-08-06 04:18:00,167.735,167.75,167.73,167.75,84300000.0
2008-08-06 04:19:00,167.75,167.75,167.73,167.73,49800000.0
2008-08-06 04:20:00,167.73,167.74,167.72,167.72,84000000.0
2008-08-06 04:21:00,167.72,167.73,167.71,167.72,59300000.0
2008-08-06 04:22:00,167.715,167.715,167.7,167.71,126300000.0
2008-08-06 04:23:00,167.71,167.72,167.7,167.7,114500000.0
2008-08-06 04:24:00,167.7,167.715,167.69,167.69,87800000.0
2008-08-06 04:25:00,167.7,167.71,167.7,167.71,250900000.0
2008-08-06 04:26:00,167.7,167.71,167.69,167.7,156600000.0
2008-08-06 04:27:00,167.7,167.71,167.695,167.71,188400000.0
2008-08-06 04:28:00,167.7,167.715,167.7,167.7,111900000.0
2008-08-06 04:29:00,167.71,167.71,167.7,167.71,76400000.0
2008-08-06 04:30:00,167.705,167.71,167.705,167.71,9000000.0
2008-08-06 04:31:00,167.71,167.72,167.7,167.72,61900000.0
2008-08-06 04:32:00,167.715,167.72,167.71,167.72,104100000.0
2008-08-06 04:33:00,167.72,167.72,167.72,167.72,15500000.0
2008-08-06 04:34:00,167.715,167.72,167.715,167.72,20000000.0
2008-08-06 04:35:00,167.72,167.72,167.695,167.7,109400000.0
2008-08-06 04:36:00,167.7,167.74,167.7,167.74,100400000.0
2008-08-06 04:37:00,167.74,167.75,167.74,167.75,71800000.0
2008-08-06 04:38:00,167.75,167.75,167.74,167.745,76700000.0
2008-08-06 04:39:00,167.74,167.78,167.74,167.77,156900000.0
2008-08-06 04:40:00,167.78,167.78,167.77,167.77,110900000.0
2008-08-06 04:41:00,167.77,167.77,167.76,167.76,53900000.0
2008-08-06 04:42:00,167.76,167.77,167.75,167.75,174600000.0
2008-08-06 04:43:00,167.75,167.755,167.75,167.755,116700000.0
2008-08-06 04:44:00,167.75,167.76,167.75,167.76,78900000.0
2008-08-06 04:45:00,167.755,167.76,167.73,167.75,130900000.0
2008-08-06 04:46:00,167.745,167.77,167.74,167.745,168900000.0
2008-08-06 04:47:00,167.74,167.75,167.74,167.75,39100000.0
2008-08-06 04:48:00,167.745,167.78,167.745,167.78,232500000.0
2008-08-06 04:49:00,167.78,167.78,167.77,167.78,119500000.0
2008-08-06 04:50:00,167.77,167.77,167.75,167.75,177200000.0
2008-08-06 04:51:00,167.75,167.75,167.74,167.74,84600000.0
2008-08-06 04:52:00,167.74,167.75,167.73,167.75,65800000.0
2008-08-06 04:53:00,167.75,167.75,167.74,167.74,44800000.0
2008-08-06 04:54:00,167.75,167.75,167.725,167.73,24100000.0
2008-08-06 04:55:00,167.73,167.76,167.73,167.76,147800000.0
2008-08-06 04:56:00,167.76,167.77,167.75,167.75,212200000.0
2008-08-06 04:57:00,167.75,167.76,167.745,167.75,102900000.0
2008-08-06 04:58:00,167.745,167.76,167.74,167.745,155100000.0
2008-08-06 04:59:00,167.745,167.75,167.74,167.745,78000000.0
2008-08-06 05:00:00,167.75,167.75,167.74,167.74,117900000.0
2008-08-06 05:01:00,167.74,167.74,167.73,167.735,89900000.0
2008-08-06 05:02:00,167.735,167.735,167.7,167.73,402600000.0
2008-08-06 05:03:00,167.73,167.74,167.715,167.74,91600000.0
2008-08-06 05:04:00,167.74,167.74,167.71,167.71,117200000.0
2008-08-06 05:05:00,167.71,167.715,167.69,167.7,137800000.0
2008-08-06 05:06:00,167.71,167.71,167.71,167.71,5200000.0
2008-08-06 05:07:00,167.7,167.7,167.675,167.675,53500000.0
2008-08-06 05:08:00,167.68,167.73,167.68,167.72,306200000.0
2008-08-06 05:09:00,167.72,167.72,167.71,167.71,135000000.0
2008-08-06 05:10:00,167.715,167.715,167.71,167.71,64600000.0
2008-08-06 05:11:00,167.71,167.71,167.695,167.705,117500000.0
2008-08-06 05:12:00,167.705,167.715,167.7,167.71,160800000.0
2008-08-06 05:13:00,167.71,167.72,167.71,167.71,133200000.0
2008-08-06 05:14:00,167.71,167.715,167.71,167.71,44600000.0
2008-08-06 05:15:00,167.71,167.72,167.71,167.72,86800000.0
2008-08-06 05:16:00,167.72,167.72,167.72,167.72,11000000.0
2008-08-06 05:17:00,167.72,167.74,167.715,167.73,223600000.0
2008-08-06 05:18:00,167.73,167.74,167.73,167.73,116000000.0
2008-08-06 05:19:00,167.74,167.74,167.715,167.725,107000000.0
2008-08-06 05:20:00,167.725,167.725,167.71,167.71,98500000.0
2008-08-06 05:21:00,167.71,167.71,167.69,167.7,164300000.0
2008-08-06 05:22:00,167.7,167.7,167.68,167.69,147900000.0
2008-08-06 05:23:00,167.7,167.72,167.69,167.71,126000000.0
2008-08-06 05:24:00,167.72,167.72,167.71,167.72,147100000.0
2008-08-06 05:25:00,167.72,167.72,167.72,167.72,7000000.0
2008-08-06 05:26:00,167.72,167.72,167.705,167.71,37600000.0
2008-08-06 05:27:00,167.71,167.71,167.71,167.71,23000000.0
2008-08-06 05:28:00,167.72,167.75,167.71,167.745,202000000.0
2008-08-06 05:29:00,167.745,167.76,167.73,167.75,369100000.0
2008-08-06 05:30:00,167.755,167.755,167.735,167.745,221800000.0
2008-08-06 05:31:00,167.745,167.77,167.745,167.765,181200000.0
2008-08-06 05:32:00,167.77,167.78,167.76,167.77,213400000.0
2008-08-06 05:33:00,167.77,167.795,167.77,167.79,158700000.0
2008-08-06 05:34:00,167.79,167.795,167.79,167.79,73300000.0
2008-08-06 05:35:00,167.79,167.79,167.785,167.79,41600000.0
2008-08-06 05:36:00,167.795,167.805,167.78,167.79,128500000.0
2008-08-06 05:37:00,167.785,167.79,167.78,167.785,106600000.0
2008-08-06 05:38:00,167.785,167.795,167.78,167.795,205200000.0
2008-08-06 05:39:00,167.795,167.81,167.795,167.81,69700000.0
2008-08-06 05:40:00,167.805,167.82,167.8,167.82,256800000.0
2008-08-06 05:41:00,167.815,167.865,167.815,167.865,375300000.0
2008-08-06 05:42:00,167.86,167.87,167.845,167.855,384800000.0
2008-08-06 05:43:00,167.85,167.855,167.835,167.835,217300000.0
2008-08-06 05:44:00,167.835,167.835,167.81,167.81,457200000.0
2008-08-06 05:45:00,167.81,167.835,167.8,167.83,178900000.0
2008-08-06 05:46:00,167.835,167.84,167.825,167.825,109700000.0
2008-08-06 05:47:00,167.825,167.835,167.825,167.83,80300000.0
2008-08-06 05:48:00,167.83,167.83,167.82,167.82,119500000.0
2008-08-06 05:49:00,167.82,167.86,167.815,167.83,593200000.0
2008-08-06 05:50:00,167.82,167.82,167.815,167.82,102100000.0
2008-08-06 05:51:00,167.82,167.82,167.81,167.815,82300000.0
2008-08-06 05:52:00,167.815,167.835,167.81,167.835,76200000.0
2008-08-06 05:53:00,167.835,167.86,167.835,167.86,177100000.0
2008-08-06 05:54:00,167.86,167.885,167.86,167.875,169200000.0
2008-08-06 05:55:00,167.875,167.885,167.85,167.86,265500000.0
2008-08-06 05:56:00,167.87,167.89,167.855,167.865,314700000.0
2008-08-06 05:57:00,167.87,167.88,167.87,167.88,81100000.0
2008-08-06 05:58:00,167.88,167.89,167.86,167.86,327100000.0
2008-08-06 05:59:00,167.86,167.86,167.83,167.835,150000000.0
2008-08-06 06:00:00,167.845,167.85,167.82,167.84,131500000.0
2008-08-06 06:01:00,167.84,167.84,167.79,167.82,276300000.0
2008-08-06 06:02:00,167.82,167.845,167.815,167.82,148300000.0
2008-08-06 06:03:00,167.82,167.835,167.82,167.82,44900000.0
2008-08-06 06:04:00,167.82,167.82,167.8,167.8,87800000.0
2008-08-06 06:05:00,167.8,167.805,167.77,167.795,229500000.0
2008-08-06 06:06:00,167.795,167.82,167.795,167.82,92300000.0
2008-08-06 06:07:00,167.815,167.82,167.81,167.815,62100000.0
2008-08-06 06:08:00,167.81,167.815,167.8,167.81,131900000.0
2008-08-06 06:09:00,167.81,167.83,167.795,167.83,219100000.0
2008-08-06 06:10:00,167.825,167.83,167.82,167.83,161300000.0
2008-08-06 06:11:00,167.835,167.84,167.825,167.835,57400000.0
2008-08-06 06:12:00,167.84,167.84,167.83,167.83,13600000.0
2008-08-06 06:13:00,167.83,167.835,167.815,167.815,45600000.0
2008-08-06 06:14:00,167.825,167.84,167.81,167.81,192700000.0
2008-08-06 06:15:00,167.815,167.82,167.805,167.82,78500000.0
2008-08-06 06:16:00,167.815,167.825,167.815,167.825,80100000.0
2008-08-06 06:17:00,167.825,167.835,167.82,167.835,116700000.0
2008-08-06 06:18:00,167.83,167.84,167.825,167.84,141800000.0
2008-08-06 06:19:00,167.84,167.87,167.84,167.86,137400000.0
2008-08-06 06:20:00,167.86,167.86,167.85,167.85,23100000.0
2008-08-06 06:21:00,167.85,167.85,167.815,167.82,382600000.0
2008-08-06 06:22:00,167.825,167.835,167.82,167.835,146700000.0
2008-08-06 06:23:00,167.835,167.845,167.835,167.84,42300000.0
2008-08-06 06:24:00,167.85,167.87,167.845,167.85,184900000.0
2008-08-06 06:25:00,167.85,167.855,167.84,167.84,150300000.0
2008-08-06 06:26:00,167.84,167.87,167.835,167.845,185500000.0
2008-08-06 06:27:00,167.845,167.87,167.835,167.865,117500000.0
2008-08-06 06:28:00,167.865,167.87,167.855,167.865,72500000.0
2008-08-06 06:29:00,167.865,167.87,167.86,167.86,95800000.0
2008-08-06 06:30:00,167.865,167.87,167.855,167.86,136500000.0
2008-08-06 06:31:00,167.865,167.88,167.84,167.84,219100000.0
2008-08-06 06:32:00,167.85,167.89,167.84,167.88,212600000.0
2008-08-06 06:33:00,167.88,167.89,167.845,167.865,229300000.0
2008-08-06 06:34:00,167.865,167.87,167.85,167.87,135600000.0
2008-08-06 06:35:00,167.87,167.88,167.865,167.865,158500000.0
2008-08-06 06:36:00,167.865,167.87,167.865,167.865,48200000.0
2008-08-06 06:37:00,167.865,167.87,167.845,167.86,52000000.0
2008-08-06 06:38:00,167.85,167.86,167.845,167.86,66300000.0
2008-08-06 06:39:00,167.86,167.87,167.85,167.87,20800000.0
2008-08-06 06:40:00,167.86,167.86,167.84,167.86,159800000.0
2008-08-06 06:41:00,167.86,167.87,167.86,167.87,75800000.0
2008-08-06 06:42:00,167.87,167.89,167.865,167.88,202400000.0
2008-08-06 06:43:00,167.89,167.89,167.865,167.875,60200000.0
2008-08-06 06:44:00,167.875,167.875,167.855,167.855,72300000.0
2008-08-06 06:45:00,167.855,167.865,167.855,167.865,125800000.0
2008-08-06 06:46:00,167.875,167.875,167.84,167.845,111100000.0
2008-08-06 06:47:00,167.845,167.87,167.835,167.84,226300000.0
2008-08-06 06:48:00,167.845,167.845,167.84,167.845,70600000.0
2008-08-06 06:49:00,167.845,167.85,167.845,167.85,51300000.0
2008-08-06 06:50:00,167.85,167.85,167.805,167.845,182800000.0
2008-08-06 06:51:00,167.845,167.89,167.845,167.86,67600000.0
2008-08-06 06:52:00,167.87,167.87,167.86,167.87,159900000.0
2008-08-06 06:53:00,167.88,167.89,167.855,167.87,143600000.0
2008-08-06 06:54:00,167.87,167.87,167.87,167.87,10400000.0
2008-08-06 06:55:00,167.865,167.875,167.865,167.875,36100000.0
2008-08-06 06:56:00,167.875,167.88,167.865,167.88,241800000.0
2008-08-06 06:57:00,167.88,167.88,167.87,167.875,121200000.0
2008-08-06 06:58:00,167.875,167.88,167.86,167.88,329700000.0
2008-08-06 06:59:00,167.875,167.89,167.87,167.89,173400000.0
2008-08-06 07:00:00,167.89,167.9,167.88,167.895,131800000.0
2008-08-06 07:01:00,167.895,167.895,167.845,167.865,328200000.0
2008-08-06 07:02:00,167.865,167.875,167.865,167.87,129300000.0
2008-08-06 07:03:00,167.88,167.88,167.85,167.865,141500000.0
2008-08-06 07:04:00,167.865,167.89,167.86,167.89,173900000.0
2008-08-06 07:05:00,167.88,167.89,167.865,167.88,197000000.0
2008-08-06 07:06:00,167.875,167.91,167.87,167.9,286000000.0
2008-08-06 07:07:00,167.91,167.93,167.9,167.92,159700000.0
2008-08-06 07:08:00,167.92,167.92,167.89,167.9,141800000.0
2008-08-06 07:09:00,167.9,167.92,167.9,167.91,128200000.0
2008-08-06 07:10:00,167.905,167.91,167.9,167.9,61300000.0
2008-08-06 07:11:00,167.895,167.91,167.895,167.91,102400000.0
2008-08-06 07:12:00,167.905,167.91,167.89,167.9,102500000.0
2008-08-06 07:13:00,167.9,167.91,167.88,167.89,78000000.0
2008-08-06 07:14:00,167.885,167.885,167.885,167.885,9300000.0
2008-08-06 07:15:00,167.885,167.89,167.87,167.89,43700000.0
2008-08-06 07:16:00,167.89,167.89,167.84,167.86,237900000.0
2008-08-06 07:17:00,167.87,167.87,167.845,167.845,159200000.0
2008-08-06 07:18:00,167.845,167.87,167.845,167.86,131800000.0
2008-08-06 07:19:00,167.86,167.86,167.85,167.85,58600000.0
2008-08-06 07:20:00,167.85,167.85,167.815,167.83,320900000.0
2008-08-06 07:21:00,167.84,167.85,167.82,167.84,208000000.0
2008-08-06 07:22:00,167.835,167.845,167.825,167.84,214700000.0
2008-08-06 07:23:00,167.84,167.875,167.835,167.87,226600000.0
2008-08-06 07:24:00,167.88,167.88,167.86,167.86,148500000.0
2008-08-06 07:25:00,167.86,167.875,167.86,167.875,87700000.0
2008-08-06 07:26:00,167.87,167.87,167.835,167.85,359300001.0
2008-08-06 07:27:00,167.84,167.84,167.825,167.83,177600000.0
2008-08-06 07:28:00,167.82,167.85,167.81,167.85,267000000.0
2008-08-06 07:29:00,167.845,167.86,167.84,167.84,275900000.0
2008-08-06 07:30:00,167.84,167.84,167.835,167.835,110000000.0
2008-08-06 07:31:00,167.835,167.84,167.815,167.82,249600000.0
2008-08-06 07:32:00,167.82,167.83,167.81,167.82,205800000.0
2008-08-06 07:33:00,167.82,167.825,167.805,167.81,202800000.0
2008-08-06 07:34:00,167.81,167.82,167.8,167.81,180400000.0
2008-08-06 07:35:00,167.81,167.81,167.8,167.81,155900000.0
2008-08-06 07:36:00,167.8,167.8,167.79,167.79,61400000.0
2008-08-06 07:37:00,167.8,167.8,167.745,167.775,329700000.0
2008-08-06 07:38:00,167.775,167.82,167.775,167.805,378900000.0
2008-08-06 07:39:00,167.805,167.815,167.785,167.81,292700000.0
2008-08-06 07:40:00,167.81,167.825,167.8,167.81,291700000.0
2008-08-06 07:41:00,167.81,167.84,167.8,167.81,545100000.0
2008-08-06 07:42:00,167.8,167.83,167.8,167.815,377400000.0
2008-08-06 07:43:00,167.815,167.825,167.81,167.815,154500000.0
2008-08-06 07:44:00,167.82,167.825,167.8,167.8,138100000.0
2008-08-06 07:45:00,167.805,167.86,167.805,167.86,360000000.0
2008-08-06 07:46:00,167.86,167.86,167.825,167.84,380200000.0
2008-08-06 07:47:00,167.835,167.84,167.81,167.825,430300000.0
2008-08-06 07:48:00,167.83,167.84,167.81,167.82,251800000.0
2008-08-06 07:49:00,167.815,167.84,167.805,167.84,401100000.0
2008-08-06 07:50:00,167.84,167.855,167.83,167.835,312700000.0
2008-08-06 07:51:00,167.835,167.86,167.835,167.855,324100000.0
2008-08-06 07:52:00,167.855,167.86,167.815,167.83,416800002.0
2008-08-06 07:53:00,167.83,167.84,167.805,167.82,249800000.0
2008-08-06 07:54:00,167.82,167.82,167.79,167.805,228200000.0
2008-08-06 07:55:00,167.81,167.84,167.805,167.83,140400000.0
2008-08-06 07:56:00,167.83,167.87,167.825,167.87,291200000.0
2008-08-06 07:57:00,167.87,167.89,167.85,167.88,388200000.0
2008-08-06 07:58:00,167.86,167.86,167.815,167.845,329400000.0
2008-08-06 07:59:00,167.845,167.895,167.84,167.885,457700000.0
2008-08-06 08:00:00,167.885,167.93,167.86,167.91,650000000.0
2008-08-06 08:01:00,167.91,167.92,167.875,167.875,184800000.0
2008-08-06 08:02:00,167.875,167.88,167.865,167.875,318300000.0
2008-08-06 08:03:00,167.875,167.88,167.85,167.855,194700000.0
2008-08-06 08:04:00,167.85,167.87,167.84,167.84,342000000.0
2008-08-06 08:05:00,167.84,167.87,167.83,167.865,393600000.0
2008-08-06 08:06:00,167.865,167.92,167.865,167.92,428000000.0
2008-08-06 08:07:00,167.92,167.92,167.88,167.89,251600000.0
2008-08-06 08:08:00,167.885,167.915,167.875,167.915,213900000.0
2008-08-06 08:09:00,167.905,167.93,167.885,167.9,355400000.0
2008-08-06 08:10:00,167.9,167.915,167.9,167.905,128500000.0
2008-08-06 08:11:00,167.905,167.94,167.905,167.94,144400000.0
2008-08-06 08:12:00,167.93,167.94,167.925,167.925,215800000.0
2008-08-06 08:13:00,167.925,167.97,167.925,167.955,426100000.0
2008-08-06 08:14:00,167.96,167.97,167.95,167.965,477000000.0
2008-08-06 08:15:00,167.97,167.97,167.925,167.955,509300000.0
2008-08-06 08:16:00,167.955,167.955,167.925,167.945,328500000.0
2008-08-06 08:17:00,167.95,167.965,167.94,167.965,296700000.0
2008-08-06 08:18:00,167.96,167.98,167.955,167.97,324900000.0
2008-08-06 08:19:00,167.97,168.0,167.95,168.0,378200000.0
2008-08-06 08:20:00,168.0,168.02,167.985,167.985,601500000.0
2008-08-06 08:21:00,167.985,168.0,167.96,167.97,563900001.0
2008-08-06 08:22:00,167.98,168.0,167.98,168.0,406200000.0
2008-08-06 08:23:00,167.995,168.02,167.99,167.995,396000000.0
2008-08-06 08:24:00,167.995,168.025,167.97,168.025,457900000.0
2008-08-06 08:25:00,168.025,168.04,168.015,168.03,452200000.0
2008-08-06 08:26:00,168.03,168.045,167.98,167.985,637100000.0
2008-08-06 08:27:00,167.99,168.02,167.98,168.015,470900000.0
2008-08-06 08:28:00,168.02,168.045,168.005,168.01,351400000.0
2008-08-06 08:29:00,168.005,168.06,168.0,168.06,315000000.0
2008-08-06 08:30:00,168.06,168.07,168.035,168.045,438400000.0
2008-08-06 08:31:00,168.045,168.115,168.045,168.105,605700000.0
2008-08-06 08:32:00,168.105,168.11,168.09,168.1,510000001.0
2008-08-06 08:33:00,168.1,168.11,168.095,168.095,519200000.0
2008-08-06 08:34:00,168.095,168.115,168.065,168.065,431999999.0
2008-08-06 08:35:00,168.065,168.085,168.065,168.085,306699999.0
2008-08-06 08:36:00,168.08,168.09,168.065,168.075,485300000.0
2008-08-06 08:37:00,168.075,168.085,168.055,168.08,640100000.0
2008-08-06 08:38:00,168.08,168.1,168.075,168.095,616699999.0
2008-08-06 08:39:00,168.095,168.1,168.085,168.085,664400000.0
2008-08-06 08:40:00,168.08,168.135,168.08,168.12,749200000.0
2008-08-06 08:41:00,168.13,168.14,168.11,168.125,428599999.0
2008-08-06 08:42:00,168.125,168.15,168.12,168.145,510800000.0
2008-08-06 08:43:00,168.145,168.18,168.145,168.17,691500000.0
2008-08-06 08:44:00,168.18,168.225,168.16,168.18,1114900000.0
2008-08-06 08:45:00,168.18,168.215,168.16,168.19,1022199999.0
2008-08-06 08:46:00,168.19,168.215,168.165,168.18,1289100002.0
2008-08-06 08:47:00,168.19,168.19,168.11,168.125,916500000.0
2008-08-06 08:48:00,168.125,168.165,168.115,168.135,1117199999.0
2008-08-06 08:49:00,168.145,168.17,168.13,168.14,504500000.0
2008-08-06 08:50:00,168.135,168.155,168.13,168.135,719800000.0
2008-08-06 08:51:00,168.135,168.15,168.12,168.135,432500000.0
2008-08-06 08:52:00,168.135,168.14,168.09,168.11,970600000.0
2008-08-06 08:53:00,168.105,168.11,168.08,168.08,701100000.0
2008-08-06 08:54:00,168.08,168.095,168.065,168.095,261500000.0
2008-08-06 08:55:00,168.09,168.12,168.08,168.1,317800000.0
2008-08-06 08:56:00,168.1,168.1,168.04,168.05,267300000.0
2008-08-06 08:57:00,168.05,168.09,168.045,168.08,384200000.0
2008-08-06 08:58:00,168.08,168.08,168.06,168.065,123300000.0
2008-08-06 08:59:00,168.07,168.07,168.025,168.04,603100000.0
2008-08-06 09:00:00,168.03,168.095,168.03,168.055,673999998.0
2008-08-06 09:01:00,168.05,168.05,168.0,168.02,712500000.0
2008-08-06 09:02:00,168.02,168.04,168.02,168.02,754700001.0
2008-08-06 09:03:00,168.02,168.04,168.005,168.01,412500000.0
2008-08-06 09:04:00,168.02,168.03,168.01,168.03,286900000.0
2008-08-06 09:05:00,168.03,168.055,168.02,168.045,439000001.0
2008-08-06 09:06:00,168.045,168.14,168.045,168.125,773899999.0
2008-08-06 09:07:00,168.13,168.14,168.085,168.12,354200001.0
2008-08-06 09:08:00,168.12,168.13,168.11,168.12,1005799996.0
2008-08-06 09:09:00,168.12,168.13,168.07,168.07,467200000.0
2008-08-06 09:10:00,168.07,168.07,168.035,168.06,468200000.0
2008-08-06 09:11:00,168.06,168.075,168.04,168.075,305300000.0
2008-08-06 09:12:00,168.075,168.11,168.065,168.075,634400000.0
2008-08-06 09:13:00,168.075,168.075,168.03,168.04,752200001.0
2008-08-06 09:14:00,168.04,168.05,168.03,168.05,291000000.0
2008-08-06 09:15:00,168.05,168.06,168.045,168.06,394200000.0
2008-08-06 09:16:00,168.06,168.07,168.015,168.02,916700000.0
2008-08-06 09:17:00,168.02,168.05,168.015,168.02,979499997.0
2008-08-06 09:18:00,168.02,168.035,168.01,168.02,498600002.0
2008-08-06 09:19:00,168.02,168.04,168.02,168.025,162900000.0
2008-08-06 09:20:00,168.025,168.035,168.02,168.025,692499999.0
2008-08-06 09:21:00,168.025,168.03,167.975,167.985,619700000.0
2008-08-06 09:22:00,167.985,168.005,167.97,167.98,710699994.0
2008-08-06 09:23:00,167.985,167.99,167.97,167.98,480199999.0
2008-08-06 09:24:00,167.98,167.98,167.95,167.965,619100000.0
2008-08-06 09:25:00,167.96,167.975,167.96,167.96,477000000.0
2008-08-06 09:26:00,167.96,167.98,167.96,167.965,699899999.0
2008-08-06 09:27:00,167.965,168.01,167.96,168.0,408899999.0
2008-08-06 09:28:00,168.0,168.0,167.975,168.0,611100000.0
2008-08-06 09:29:00,168.005,168.01,167.99,168.01,428000000.0
2008-08-06 09:30:00,168.005,168.025,168.005,168.005,295900000.0
2008-08-06 09:31:00,168.005,168.01,167.99,167.99,634200000.0
2008-08-06 09:32:00,167.99,168.0,167.965,167.985,721899998.0
2008-08-06 09:33:00,167.985,167.99,167.96,167.98,886800001.0
2008-08-06 09:34:00,167.98,167.98,167.92,167.93,352200000.0
2008-08-06 09:35:00,167.93,167.93,167.905,167.91,660199999.0
2008-08-06 09:36:00,167.91,167.91,167.885,167.9,681499997.0
2008-08-06 09:37:00,167.9,167.94,167.89,167.94,578100000.0
2008-08-06 09:38:00,167.94,167.94,167.9,167.91,1147199999.0
2008-08-06 09:39:00,167.91,167.93,167.895,167.92,393199999.0
2008-08-06 09:40:00,167.93,167.93,167.9,167.925,280100000.0
2008-08-06 09:41:00,167.925,167.93,167.89,167.9,462600000.0
2008-08-06 09:42:00,167.9,167.91,167.88,167.89,383600000.0
2008-08-06 09:43:00,167.89,167.9,167.87,167.89,403400001.0
2008-08-06 09:44:00,167.89,167.89,167.88,167.89,208200000.0
2008-08-06 09:45:00,167.89,167.89,167.86,167.88,385000000.0
2008-08-06 09:46:00,167.88,167.89,167.865,167.865,208999999.0
2008-08-06 09:47:00,167.865,167.88,167.855,167.88,790699999.0
2008-08-06 09:48:00,167.88,167.905,167.88,167.895,357700000.0
2008-08-06 09:49:00,167.895,167.9,167.885,167.885,729699992.0
2008-08-06 09:50:00,167.885,167.905,167.885,167.9,532899997.0
2008-08-06 09:51:00,167.9,167.91,167.89,167.9,231000000.0
2008-08-06 09:52:00,167.9,167.92,167.9,167.92,186999999.0
2008-08-06 09:53:00,167.92,167.93,167.91,167.91,164100000.0
2008-08-06 09:54:00,167.9,167.92,167.89,167.895,540199998.0
2008-08-06 09:55:00,167.895,167.91,167.88,167.88,516699998.0
2008-08-06 09:56:00,167.88,167.925,167.88,167.905,518199997.0
2008-08-06 09:57:00,167.905,167.91,167.885,167.89,342300000.0
2008-08-06 09:58:00,167.89,167.92,167.89,167.9,349300000.0
2008-08-06 09:59:00,167.9,167.9,167.865,167.865,437499996.0
2008-08-06 10:00:00,167.865,167.9,167.865,167.895,236600000.0
2008-08-06 10:01:00,167.895,167.915,167.89,167.9,578500000.0
2008-08-06 10:02:00,167.9,167.94,167.89,167.92,581300000.0
2008-08-06 10:03:00,167.92,167.96,167.92,167.93,749099999.0
2008-08-06 10:04:00,167.93,167.955,167.93,167.955,306200000.0
2008-08-06 10:05:00,167.955,167.98,167.94,167.955,932999997.0
2008-08-06 10:06:00,167.955,167.955,167.93,167.94,735400000.0
2008-08-06 10:07:00,167.94,167.96,167.93,167.955,461100001.0
2008-08-06 10:08:00,167.955,167.96,167.935,167.955,839700000.0
2008-08-06 10:09:00,167.955,167.965,167.935,167.965,951699997.0
2008-08-06 10:10:00,167.965,167.98,167.965,167.98,372199999.0
2008-08-06 10:11:00,167.98,167.99,167.98,167.98,235500000.0
2008-08-06 10:12:00,167.97,167.99,167.97,167.98,609700000.0
2008-08-06 10:13:00,167.98,168.0,167.97,167.99,640600000.0
2008-08-06 10:14:00,167.99,167.99,167.93,167.935,678100000.0
2008-08-06 10:15:00,167.94,167.96,167.93,167.96,814499999.0
2008-08-06 10:16:00,167.96,167.98,167.95,167.95,798999999.0
2008-08-06 10:17:00,167.95,167.99,167.95,167.975,868299997.0
2008-08-06 10:18:00,167.975,167.98,167.935,167.95,978599999.0
2008-08-06 10:19:00,167.95,167.955,167.935,167.95,423199999.0
2008-08-06 10:20:00,167.955,167.96,167.945,167.945,438799997.0
2008-08-06 10:21:00,167.95,167.95,167.915,167.935,612899999.0
2008-08-06 10:22:00,167.935,167.94,167.91,167.915,633499998.0
2008-08-06 10:23:00,167.915,167.93,167.895,167.9,792600000.0
2008-08-06 10:24:00,167.905,167.92,167.9,167.91,334400000.0
2008-08-06 10:25:00,167.91,167.93,167.9,167.93,412400000.0
2008-08-06 10:26:00,167.925,167.95,167.92,167.93,753399995.0
2008-08-06 10:27:00,167.93,167.955,167.91,167.95,844300000.0
2008-08-06 10:28:00,167.94,167.95,167.935,167.945,757200000.0
2008-08-06 10:29:00,167.945,167.96,167.945,167.95,460799998.0
2008-08-06 10:30:00,167.95,167.955,167.94,167.94,150600000.0
2008-08-06 10:31:00,167.94,167.95,167.93,167.935,434800000.0
2008-08-06 10:32:00,167.935,167.96,167.91,167.91,579800000.0
2008-08-06 10:33:00,167.91,167.925,167.865,167.87,471699999.0
2008-08-06 10:34:00,167.87,167.91,167.87,167.9,657399999.0
2008-08-06 10:35:00,167.9,167.91,167.89,167.89,271300000.0
2008-08-06 10:36:00,167.89,167.9,167.85,167.85,423600000.0
2008-08-06 10:37:00,167.855,167.855,167.81,167.815,672199997.0
2008-08-06 10:38:00,167.815,167.83,167.75,167.765,1053699999.0
2008-08-06 10:39:00,167.765,167.8,167.75,167.765,726500002.0
2008-08-06 10:40:00,167.765,167.78,167.75,167.75,717900002.0
2008-08-06 10:41:00,167.755,167.795,167.75,167.78,871600001.0
2008-08-06 10:42:00,167.78,167.83,167.745,167.825,674900000.0
2008-08-06 10:43:00,167.825,167.83,167.795,167.8,1013100001.0
2008-08-06 10:44:00,167.8,167.81,167.8,167.81,112300000.0
2008-08-06 10:45:00,167.81,167.83,167.81,167.83,394500001.0
2008-08-06 10:46:00,167.82,167.83,167.8,167.815,593500001.0
2008-08-06 10:47:00,167.805,167.82,167.8,167.82,521700002.0
2008-08-06 10:48:00,167.815,167.82,167.78,167.795,905700000.0
2008-08-06 10:49:00,167.795,167.82,167.78,167.81,918400001.0
2008-08-06 10:50:00,167.81,167.82,167.8,167.81,354700002.0
2008-08-06 10:51:00,167.81,167.81,167.785,167.795,574500000.0
2008-08-06 10:52:00,167.795,167.82,167.78,167.785,553000000.0
2008-08-06 10:53:00,167.785,167.79,167.76,167.775,443499999.0
2008-08-06 10:54:00,167.775,167.8,167.775,167.78,240400000.0
2008-08-06 10:55:00,167.78,167.785,167.775,167.78,239900000.0
2008-08-06 10:56:00,167.775,167.785,167.76,167.765,368399999.0
2008-08-06 10:57:00,167.765,167.775,167.76,167.765,292200000.0
2008-08-06 10:58:00,167.765,167.77,167.76,167.76,234000000.0
2008-08-06 10:59:00,167.76,167.765,167.76,167.76,86400000.0
2008-08-06 11:00:00,167.76,167.76,167.76,167.76,29700000.0
2008-08-06 11:01:00,167.76,167.76,167.75,167.76,375900000.0
2008-08-06 11:02:00,167.75,167.755,167.72,167.73,437300000.0
2008-08-06 11:03:00,167.73,167.74,167.72,167.725,600900004.0
2008-08-06 11:04:00,167.725,167.73,167.66,167.68,885900005.0
2008-08-06 11:05:00,167.68,167.695,167.65,167.65,793200000.0
2008-08-06 11:06:00,167.65,167.68,167.65,167.67,459500000.0
2008-08-06 11:07:00,167.67,167.67,167.66,167.67,373000000.0
2008-08-06 11:08:00,167.66,167.68,167.655,167.67,339900000.0
2008-08-06 11:09:00,167.675,167.7,167.67,167.685,790700000.0
2008-08-06 11:10:00,167.685,167.72,167.675,167.72,671999999.0
2008-08-06 11:11:00,167.715,167.785,167.715,167.785,878700000.0
2008-08-06 11:12:00,167.785,167.82,167.785,167.795,661800003.0
2008-08-06 11:13:00,167.795,167.81,167.765,167.8,776600001.0
2008-08-06 11:14:00,167.8,167.84,167.795,167.84,657300000.0
2008-08-06 11:15:00,167.835,167.845,167.815,167.83,819300000.0
2008-08-06 11:16:00,167.83,167.86,167.805,167.86,919800002.0
2008-08-06 11:17:00,167.86,167.87,167.84,167.845,637900000.0
2008-08-06 11:18:00,167.845,167.87,167.84,167.87,549600000.0
2008-08-06 11:19:00,167.87,167.89,167.86,167.88,670499999.0
2008-08-06 11:20:00,167.88,167.91,167.865,167.9,614099999.0
2008-08-06 11:21:00,167.9,167.91,167.865,167.87,866800001.0
2008-08-06 11:22:00,167.865,167.95,167.865,167.94,1005400002.0
2008-08-06 11:23:00,167.945,167.95,167.915,167.915,747400000.0
2008-08-06 11:24:00,167.915,167.92,167.88,167.88,444000000.0
2008-08-06 11:25:00,167.88,167.91,167.875,167.875,864800000.0
2008-08-06 11:26:00,167.875,167.89,167.87,167.89,417400000.0
2008-08-06 11:27:00,167.885,167.89,167.865,167.865,588700000.0
2008-08-06 11:28:00,167.865,167.89,167.86,167.87,663400000.0
2008-08-06 11:29:00,167.86,167.895,167.86,167.885,545800000.0
2008-08-06 11:30:00,167.885,167.89,167.87,167.885,402500000.0
2008-08-06 11:31:00,167.885,167.89,167.88,167.885,175200000.0
2008-08-06 11:32:00,167.885,167.89,167.88,167.88,167900000.0
2008-08-06 11:33:00,167.88,167.9,167.865,167.895,541600001.0
2008-08-06 11:34:00,167.895,167.9,167.885,167.9,459100000.0
2008-08-06 11:35:00,167.9,167.91,167.9,167.9,289200000.0
2008-08-06 11:36:00,167.9,167.91,167.89,167.89,247100000.0
2008-08-06 11:37:00,167.89,167.905,167.89,167.89,337600001.0
2008-08-06 11:38:00,167.89,167.91,167.89,167.9,369700000.0
2008-08-06 11:39:00,167.895,167.895,167.86,167.865,766100000.0
2008-08-06 11:40:00,167.87,167.92,167.87,167.915,406200000.0
2008-08-06 11:41:00,167.92,167.985,167.92,167.975,713600000.0
2008-08-06 11:42:00,167.98,167.99,167.96,167.96,532100000.0
2008-08-06 11:43:00,167.96,167.97,167.96,167.96,264600000.0
2008-08-06 11:44:00,167.96,167.98,167.96,167.97,507000000.0
2008-08-06 11:45:00,167.97,167.99,167.97,167.98,724500000.0
2008-08-06 11:46:00,167.98,168.085,167.98,168.085,932800000.0
2008-08-06 11:47:00,168.085,168.16,168.075,168.11,941400002.0
2008-08-06 11:48:00,168.11,168.165,168.1,168.15,1192999999.0
2008-08-06 11:49:00,168.15,168.15,168.095,168.11,766900000.0
2008-08-06 11:50:00,168.105,168.14,168.1,168.11,597700000.0
2008-08-06 11:51:00,168.11,168.125,168.09,168.09,606200000.0
2008-08-06 11:52:00,168.09,168.115,168.09,168.115,416500000.0
2008-08-06 11:53:00,168.125,168.14,168.105,168.125,1296400000.0
2008-08-06 11:54:00,168.125,168.14,168.12,168.14,475200000.0
2008-08-06 11:55:00,168.14,168.16,168.135,168.16,374300000.0
2008-08-06 11:56:00,168.16,168.19,168.15,168.19,638399999.0
2008-08-06 11:57:00,168.17,168.21,168.17,168.21,517600000.0
2008-08-06 11:58:00,168.2,168.28,168.2,168.27,517600000.0
2008-08-06 11:59:00,168.24,168.27,168.23,168.26,517600000.0
2008-08-06 12:00:00,168.26,168.26,168.2,168.21,223900000.0
2008-08-06 12:01:00,168.16,168.17,168.08,168.08,521499998.0
2008-08-06 12:02:00,168.09,168.09,168.02,168.025,521499998.0
2008-08-06 12:03:00,168.02,168.085,168.02,168.085,480800001.0
2008-08-06 12:04:00,168.065,168.08,168.01,168.03,1263799998.0
2008-08-06 12:05:00,168.03,168.04,168.01,168.01,1049500002.0
2008-08-06 12:06:00,168.02,168.02,167.9,167.905,1111399999.0
2008-08-06 12:07:00,167.92,167.925,167.86,167.88,1065800000.0
2008-08-06 12:08:00,167.88,167.89,167.79,167.865,931000001.0
2008-08-06 12:09:00,167.865,167.89,167.85,167.85,635400000.0
2008-08-06 12:10:00,167.85,167.87,167.8,167.82,738699999.0
2008-08-06 12:11:00,167.82,167.84,167.79,167.84,769500000.0
2008-08-06 12:12:00,167.835,167.88,167.835,167.88,485400000.0
2008-08-06 12:13:00,167.89,167.94,167.88,167.925,852700000.0
2008-08-06 12:14:00,167.925,167.95,167.905,167.93,1443000006.0
2008-08-06 12:15:00,167.935,167.94,167.9,167.92,865400004.0
2008-08-06 12:16:00,167.92,167.94,167.905,167.94,477899995.0
2008-08-06 12:17:00,167.935,167.96,167.925,167.95,356700000.0
2008-08-06 12:18:00,167.95,167.95,167.94,167.945,374000001.0
2008-08-06 12:19:00,167.945,167.96,167.94,167.95,321600001.0
2008-08-06 12:20:00,167.945,167.95,167.935,167.95,295399999.0
2008-08-06 12:21:00,167.95,167.95,167.905,167.905,628700000.0
2008-08-06 12:22:00,167.905,167.93,167.9,167.92,300800000.0
2008-08-06 12:23:00,167.92,167.935,167.9,167.91,350200001.0
2008-08-06 12:24:00,167.905,167.93,167.9,167.9,568300000.0
2008-08-06 12:25:00,167.9,167.92,167.895,167.915,541900000.0
2008-08-06 12:26:00,167.915,167.94,167.915,167.93,333300000.0
2008-08-06 12:27:00,167.93,167.94,167.92,167.925,499100000.0
2008-08-06 12:28:00,167.92,167.955,167.92,167.935,767700000.0
2008-08-06 12:29:00,167.935,167.94,167.93,167.93,303100000.0
2008-08-06 12:30:00,167.93,167.935,167.885,167.885,166599999.0
2008-08-06 12:31:00,167.89,167.9,167.87,167.88,457800001.0
2008-08-06 12:32:00,167.88,167.93,167.87,167.91,619900000.0
2008-08-06 12:33:00,167.905,167.92,167.875,167.9,445700001.0
2008-08-06 12:34:00,167.9,167.94,167.9,167.92,180800000.0
2008-08-06 12:35:00,167.92,167.93,167.895,167.91,500800001.0
2008-08-06 12:36:00,167.91,167.92,167.89,167.91,293099999.0
2008-08-06 12:37:00,167.91,167.92,167.88,167.91,543799999.0
2008-08-06 12:38:00,167.91,167.94,167.89,167.92,351000000.0
2008-08-06 12:39:00,167.92,167.94,167.905,167.94,292200000.0
2008-08-06 12:40:00,167.94,167.96,167.94,167.96,293199999.0
2008-08-06 12:41:00,167.96,167.96,167.93,167.94,369000000.0
2008-08-06 12:42:00,167.935,167.94,167.92,167.93,412500000.0
2008-08-06 12:43:00,167.93,167.94,167.93,167.94,168200000.0
2008-08-06 12:44:00,167.93,167.95,167.93,167.93,219500001.0
2008-08-06 12:45:00,167.93,167.93,167.91,167.92,402099999.0
2008-08-06 12:46:00,167.91,167.92,167.91,167.92,161600000.0
2008-08-06 12:47:00,167.915,167.92,167.915,167.92,169900000.0
2008-08-06 12:48:00,167.92,167.935,167.92,167.93,108500000.0
2008-08-06 12:49:00,167.93,167.98,167.925,167.98,731500000.0
2008-08-06 12:50:00,167.98,167.99,167.95,167.95,834700001.0
2008-08-06 12:51:00,167.955,167.955,167.925,167.945,944800000.0
2008-08-06 12:52:00,167.94,167.95,167.93,167.945,700099997.0
2008-08-06 12:53:00,167.945,167.965,167.945,167.965,165200000.0
2008-08-06 12:54:00,167.965,168.06,167.965,168.06,543800000.0
2008-08-06 12:55:00,168.06,168.06,168.04,168.05,477200000.0
2008-08-06 12:56:00,168.05,168.06,168.04,168.04,306900000.0
2008-08-06 12:57:00,168.04,168.055,168.035,168.035,263600000.0
2008-08-06 12:58:00,168.035,168.04,168.025,168.03,373100000.0
2008-08-06 12:59:00,168.03,168.03,168.01,168.025,344000000.0
2008-08-06 13:00:00,168.025,168.05,168.02,168.04,456900000.0
2008-08-06 13:01:00,168.05,168.05,168.04,168.04,88500000.0
2008-08-06 13:02:00,168.04,168.05,168.02,168.02,516800000.0
2008-08-06 13:03:00,168.02,168.02,167.965,167.99,486100000.0
2008-08-06 13:04:00,167.99,167.99,167.955,167.975,413000000.0
2008-08-06 13:05:00,167.975,168.0,167.965,167.995,705200000.0
2008-08-06 13:06:00,167.995,167.995,167.97,167.975,435500000.0
2008-08-06 13:07:00,167.97,167.98,167.97,167.975,206400000.0
2008-08-06 13:08:00,167.975,167.98,167.95,167.975,442100000.0
2008-08-06 13:09:00,167.975,168.03,167.97,168.025,380800000.0
2008-08-06 13:10:00,168.025,168.03,167.98,167.985,408800000.0
2008-08-06 13:11:00,167.985,168.0,167.985,167.995,383300000.0
2008-08-06 13:12:00,167.995,168.0,167.965,167.97,194000000.0
2008-08-06 13:13:00,167.97,167.97,167.96,167.965,231100000.0
2008-08-06 13:14:00,167.97,167.975,167.96,167.96,314300000.0
2008-08-06 13:15:00,167.97,168.01,167.965,168.01,374700000.0
2008-08-06 13:16:00,168.02,168.03,168.005,168.015,444200000.0
2008-08-06 13:17:00,168.015,168.02,168.005,168.02,526400000.0
2008-08-06 13:18:00,168.02,168.02,168.005,168.02,418100000.0
2008-08-06 13:19:00,168.02,168.02,168.005,168.005,134100000.0
2008-08-06 13:20:00,168.005,168.005,167.98,167.98,333300000.0
2008-08-06 13:21:00,167.975,168.01,167.975,167.995,713200000.0
2008-08-06 13:22:00,167.99,167.995,167.9,167.94,565000000.0
2008-08-06 13:23:00,167.94,167.975,167.935,167.945,694500000.0
2008-08-06 13:24:00,167.95,167.955,167.93,167.93,399200000.0
2008-08-06 13:25:00,167.93,167.94,167.91,167.935,471500000.0
2008-08-06 13:26:00,167.93,167.955,167.93,167.95,143300000.0
2008-08-06 13:27:00,167.94,167.96,167.925,167.96,253300000.0
2008-08-06 13:28:00,167.96,167.97,167.96,167.96,238800000.0
2008-08-06 13:29:00,167.96,167.975,167.945,167.95,307000000.0
2008-08-06 13:30:00,167.955,168.0,167.95,167.97,342600000.0
2008-08-06 13:31:00,167.965,167.965,167.945,167.96,449200000.0
2008-08-06 13:32:00,167.96,168.0,167.95,167.995,228000000.0
2008-08-06 13:33:00,167.995,168.025,167.965,167.985,638700000.0
2008-08-06 13:34:00,167.995,168.03,167.995,168.0,635500000.0
2008-08-06 13:35:00,168.0,168.02,167.975,167.975,477900000.0
2008-08-06 13:36:00,167.97,167.99,167.96,167.98,548600000.0
2008-08-06 13:37:00,167.98,168.01,167.98,168.005,430300000.0
2008-08-06 13:38:00,168.005,168.01,167.98,167.99,446200000.0
2008-08-06 13:39:00,168.0,168.0,167.97,167.975,428900000.0
2008-08-06 13:40:00,167.975,168.045,167.975,168.045,482500000.0
2008-08-06 13:41:00,168.035,168.055,168.03,168.05,515000000.0
2008-08-06 13:42:00,168.05,168.05,168.035,168.05,247700000.0
2008-08-06 13:43:00,168.05,168.06,168.045,168.055,518900000.0
2008-08-06 13:44:00,168.055,168.06,168.04,168.055,269400000.0
2008-08-06 13:45:00,168.055,168.06,168.04,168.045,310100000.0
2008-08-06 13:46:00,168.045,168.05,168.03,168.035,386200000.0
2008-08-06 13:47:00,168.035,168.06,168.035,168.055,418500000.0
2008-08-06 13:48:00,168.055,168.06,168.04,168.045,283700000.0
2008-08-06 13:49:00,168.045,168.055,168.045,168.05,418100000.0
2008-08-06 13:50:00,168.05,168.07,168.045,168.07,345200000.0
2008-08-06 13:51:00,168.07,168.08,168.07,168.08,175100000.0
2008-08-06 13:52:00,168.08,168.08,168.075,168.08,19300000.0
2008-08-06 13:53:00,168.08,168.08,168.035,168.04,556100000.0
2008-08-06 13:54:00,168.04,168.07,168.04,168.045,443100000.0
2008-08-06 13:55:00,168.045,168.09,168.04,168.065,849300000.0
2008-08-06 13:56:00,168.065,168.09,168.065,168.085,476400000.0
2008-08-06 13:57:00,168.085,168.1,168.07,168.08,769900000.0
2008-08-06 13:58:00,168.075,168.095,168.06,168.09,794400000.0
2008-08-06 13:59:00,168.09,168.095,168.08,168.08,183500000.0
2008-08-06 14:00:00,168.08,168.08,168.055,168.065,426100000.0
2008-08-06 14:01:00,168.065,168.07,168.05,168.055,639100000.0
2008-08-06 14:02:00,168.055,168.12,168.055,168.11,372400000.0
2008-08-06 14:03:00,168.11,168.205,168.11,168.19,474800000.0
2008-08-06 14:04:00,168.19,168.19,168.17,168.18,341400000.0
2008-08-06 14:05:00,168.18,168.18,168.14,168.15,498700002.0
2008-08-06 14:06:00,168.15,168.16,168.15,168.16,169800000.0
2008-08-06 14:07:00,168.16,168.16,168.13,168.14,331000000.0
2008-08-06 14:08:00,168.14,168.14,168.12,168.125,573600002.0
2008-08-06 14:09:00,168.125,168.16,168.125,168.145,367500000.0
2008-08-06 14:10:00,168.145,168.15,168.13,168.15,374700000.0
2008-08-06 14:11:00,168.145,168.15,168.125,168.13,373100000.0
2008-08-06 14:12:00,168.13,168.14,168.12,168.14,603399999.0
2008-08-06 14:13:00,168.14,168.14,168.11,168.115,703600000.0
2008-08-06 14:14:00,168.115,168.165,168.115,168.15,722900000.0
2008-08-06 14:15:00,168.145,168.16,168.145,168.15,396200000.0
2008-08-06 14:16:00,168.145,168.15,168.12,168.125,372600000.0
2008-08-06 14:17:00,168.13,168.14,168.115,168.12,408600000.0
2008-08-06 14:18:00,168.125,168.13,168.09,168.125,730900000.0
2008-08-06 14:19:00,168.125,168.135,168.11,168.12,576000000.0
2008-08-06 14:20:00,168.12,168.14,168.09,168.09,707100000.0
2008-08-06 14:21:00,168.09,168.12,168.09,168.115,702900000.0
2008-08-06 14:22:00,168.11,168.135,168.11,168.13,581900000.0
2008-08-06 14:23:00,168.13,168.14,168.1,168.115,419000000.0
2008-08-06 14:24:00,168.115,168.12,168.1,168.115,363000000.0
2008-08-06 14:25:00,168.115,168.14,168.115,168.14,334200000.0
2008-08-06 14:26:00,168.14,168.16,168.14,168.15,552900000.0
2008-08-06 14:27:00,168.16,168.165,168.15,168.15,254800000.0
2008-08-06 14:28:00,168.15,168.155,168.14,168.145,396200000.0
2008-08-06 14:29:00,168.145,168.16,168.13,168.15,822700000.0
2008-08-06 14:30:00,168.15,168.15,168.125,168.125,544400000.0
2008-08-06 14:31:00,168.125,168.13,168.12,168.12,389400000.0
2008-08-06 14:32:00,168.12,168.12,168.1,168.11,569100000.0
2008-08-06 14:33:00,168.1,168.11,168.085,168.11,491700000.0
2008-08-06 14:34:00,168.115,168.12,168.08,168.09,294400000.0
2008-08-06 14:35:00,168.09,168.12,168.085,168.105,416800000.0
2008-08-06 14:36:00,168.11,168.115,168.09,168.095,444400000.0
2008-08-06 14:37:00,168.095,168.095,168.07,168.075,442600000.0
2008-08-06 14:38:00,168.075,168.08,168.05,168.05,449500000.0
2008-08-06 14:39:00,168.055,168.07,168.05,168.05,406700001.0
2008-08-06 14:40:00,168.05,168.075,168.05,168.065,498700000.0
2008-08-06 14:41:00,168.07,168.085,168.06,168.075,691800000.0
2008-08-06 14:42:00,168.075,168.145,168.07,168.105,663800000.0
2008-08-06 14:43:00,168.105,168.13,168.085,168.09,588900000.0
2008-08-06 14:44:00,168.085,168.12,168.07,168.09,766500000.0
2008-08-06 14:45:00,168.09,168.1,168.07,168.09,634100000.0
2008-08-06 14:46:00,168.09,168.1,168.07,168.07,463400000.0
2008-08-06 14:47:00,168.07,168.095,168.06,168.075,683700000.0
2008-08-06 14:48:00,168.075,168.085,168.06,168.08,608300000.0
2008-08-06 14:49:00,168.08,168.09,168.07,168.07,454300000.0
2008-08-06 14:50:00,168.07,168.085,168.07,168.07,503600000.0
2008-08-06 14:51:00,168.07,168.075,168.055,168.065,289200000.0
2008-08-06 14:52:00,168.065,168.08,168.06,168.08,448400000.0
2008-08-06 14:53:00,168.08,168.09,168.06,168.065,272600000.0
2008-08-06 14:54:00,168.07,168.07,168.04,168.055,663800000.0
2008-08-06 14:55:00,168.06,168.07,168.035,168.05,718600000.0
2008-08-06 14:56:00,168.05,168.05,168.03,168.035,388000000.0
2008-08-06 14:57:00,168.035,168.06,168.03,168.04,403800000.0
2008-08-06 14:58:00,168.035,168.045,168.03,168.035,438200000.0
2008-08-06 14:59:00,168.03,168.04,168.03,168.04,93100000.0
2008-08-06 15:00:00,168.04,168.05,168.04,168.04,195300000.0
2008-08-06 15:01:00,168.04,168.06,168.04,168.05,599200000.0
2008-08-06 15:02:00,168.05,168.06,168.02,168.035,531499999.0
2008-08-06 15:03:00,168.035,168.045,167.98,167.985,674200000.0
2008-08-06 15:04:00,167.985,167.985,167.96,167.965,409400000.0
2008-08-06 15:05:00,167.965,167.98,167.95,167.965,767800000.0
2008-08-06 15:06:00,167.965,167.98,167.945,167.98,539700000.0
2008-08-06 15:07:00,167.97,167.97,167.96,167.97,514000000.0
2008-08-06 15:08:00,167.965,167.98,167.965,167.975,352100000.0
2008-08-06 15:09:00,167.975,168.015,167.965,168.0,783700000.0
2008-08-06 15:10:00,168.0,168.01,167.98,167.99,446500000.0
2008-08-06 15:11:00,167.99,168.04,167.975,168.015,901100000.0
2008-08-06 15:12:00,168.015,168.08,167.995,168.07,801900000.0
2008-08-06 15:13:00,168.065,168.085,168.045,168.05,683600000.0
2008-08-06 15:14:00,168.05,168.08,168.04,168.06,778600000.0
2008-08-06 15:15:00,168.06,168.085,168.05,168.08,698800000.0
2008-08-06 15:16:00,168.08,168.08,168.05,168.05,261200000.0
2008-08-06 15:17:00,168.05,168.07,168.05,168.06,320600000.0
2008-08-06 15:18:00,168.06,168.1,168.05,168.09,359200000.0
2008-08-06 15:19:00,168.095,168.1,168.06,168.07,402700000.0
2008-08-06 15:20:00,168.07,168.16,168.07,168.14,402000000.0
2008-08-06 15:21:00,168.14,168.15,168.11,168.12,662800000.0
2008-08-06 15:22:00,168.13,168.15,168.12,168.145,680000000.0
2008-08-06 15:23:00,168.145,168.16,168.12,168.135,801700000.0
2008-08-06 15:24:00,168.13,168.13,168.09,168.12,801700000.0
2008-08-06 15:25:00,168.115,168.13,168.105,168.13,873000000.0
2008-08-06 15:26:00,168.125,168.15,168.1,168.1,738300000.0
2008-08-06 15:27:00,168.1,168.13,168.1,168.11,718200000.0
2008-08-06 15:28:00,168.11,168.145,168.1,168.14,748500000.0
2008-08-06 15:29:00,168.14,168.16,168.11,168.11,525200000.0
2008-08-06 15:30:00,168.11,168.12,168.1,168.115,708100000.0
2008-08-06 15:31:00,168.115,168.16,168.115,168.155,900500000.0
2008-08-06 15:32:00,168.155,168.16,168.135,168.145,799600000.0
2008-08-06 15:33:00,168.145,168.2,168.145,168.195,1067700002.0
2008-08-06 15:34:00,168.2,168.21,168.14,168.155,878200003.0
2008-08-06 15:35:00,168.155,168.23,168.15,168.215,772700000.0
2008-08-06 15:36:00,168.21,168.275,168.195,168.255,963900000.0
2008-08-06 15:37:00,168.26,168.26,168.2,168.225,990900000.0
2008-08-06 15:38:00,168.225,168.27,168.21,168.225,870900000.0
2008-08-06 15:39:00,168.225,168.265,168.22,168.245,849000000.0
2008-08-06 15:40:00,168.25,168.25,168.2,168.205,977700000.0
2008-08-06 15:41:00,168.205,168.27,168.195,168.27,906000000.0
2008-08-06 15:42:00,168.27,168.285,168.25,168.26,798000000.0
2008-08-06 15:43:00,168.26,168.285,168.25,168.26,875200000.0
2008-08-06 15:44:00,168.27,168.31,168.26,168.305,1021000000.0
2008-08-06 15:45:00,168.305,168.34,168.295,168.3,864400000.0
2008-08-06 15:46:00,168.305,168.34,168.295,168.335,920500000.0
2008-08-06 15:47:00,168.34,168.35,168.32,168.32,748500000.0
2008-08-06 15:48:00,168.32,168.35,168.32,168.335,965800000.0
2008-08-06 15:49:00,168.335,168.355,168.33,168.355,694900000.0
2008-08-06 15:50:00,168.355,168.37,168.335,168.36,782200001.0
2008-08-06 15:51:00,168.365,168.365,168.345,168.355,623600000.0
2008-08-06 15:52:00,168.355,168.405,168.355,168.38,908600000.0
2008-08-06 15:53:00,168.38,168.39,168.36,168.37,917400000.0
2008-08-06 15:54:00,168.365,168.41,168.36,168.405,696700000.0
2008-08-06 15:55:00,168.41,168.46,168.405,168.44,823600000.0
2008-08-06 15:56:00,168.44,168.465,168.425,168.43,875100000.0
2008-08-06 15:57:00,168.43,168.45,168.4,168.41,791900000.0
2008-08-06 15:58:00,168.415,168.43,168.37,168.375,692700000.0
2008-08-06 15:59:00,168.365,168.415,168.36,168.36,788399999.0
2008-08-06 16:00:00,168.36,168.395,168.355,168.385,588400000.0
2008-08-06 16:01:00,168.39,168.39,168.37,168.375,263300000.0
2008-08-06 16:02:00,168.375,168.405,168.37,168.405,841899999.0
2008-08-06 16:03:00,168.4,168.43,168.385,168.41,958400000.0
2008-08-06 16:04:00,168.41,168.42,168.4,168.42,1026500000.0
2008-08-06 16:05:00,168.42,168.42,168.375,168.38,764700000.0
2008-08-06 16:06:00,168.385,168.385,168.355,168.36,849700000.0
2008-08-06 16:07:00,168.36,168.37,168.335,168.35,678000000.0
2008-08-06 16:08:00,168.35,168.36,168.34,168.35,589400000.0
2008-08-06 16:09:00,168.345,168.38,168.335,168.36,586300000.0
2008-08-06 16:10:00,168.36,168.38,168.35,168.36,698300000.0
2008-08-06 16:11:00,168.36,168.37,168.34,168.345,762100000.0
2008-08-06 16:12:00,168.34,168.38,168.34,168.365,963500000.0
2008-08-06 16:13:00,168.37,168.38,168.345,168.365,868600000.0
2008-08-06 16:14:00,168.36,168.38,168.35,168.36,686900000.0
2008-08-06 16:15:00,168.36,168.375,168.32,168.345,907600000.0
2008-08-06 16:16:00,168.345,168.35,168.32,168.34,846200000.0
2008-08-06 16:17:00,168.35,168.36,168.33,168.35,555400000.0
2008-08-06 16:18:00,168.35,168.36,168.32,168.35,782700000.0
2008-08-06 16:19:00,168.35,168.37,168.345,168.35,656300001.0
2008-08-06 16:20:00,168.35,168.37,168.35,168.365,585400000.0
2008-08-06 16:21:00,168.365,168.385,168.365,168.37,573900000.0
2008-08-06 16:22:00,168.37,168.39,168.34,168.34,591700000.0
2008-08-06 16:23:00,168.34,168.345,168.33,168.345,494600000.0
2008-08-06 16:24:00,168.345,168.36,168.34,168.34,233900000.0
2008-08-06 16:25:00,168.34,168.35,168.335,168.34,350700000.0
2008-08-06 16:26:00,168.34,168.35,168.33,168.335,379800000.0
2008-08-06 16:27:00,168.335,168.35,168.32,168.34,809800000.0
2008-08-06 16:28:00,168.34,168.36,168.335,168.34,887000000.0
2008-08-06 16:29:00,168.35,168.36,168.345,168.35,491000000.0
2008-08-06 16:30:00,168.35,168.37,168.35,168.35,763500000.0
2008-08-06 16:31:00,168.35,168.37,168.345,168.365,525800000.0
2008-08-06 16:32:00,168.365,168.39,168.355,168.39,506100000.0
2008-08-06 16:33:00,168.385,168.39,168.355,168.36,435300000.0
2008-08-06 16:34:00,168.36,168.375,168.345,168.35,369200000.0
2008-08-06 16:35:00,168.35,168.38,168.34,168.36,440400000.0
2008-08-06 16:36:00,168.355,168.38,168.345,168.35,815100000.0
2008-08-06 16:37:00,168.36,168.385,168.35,168.37,1066200000.0
2008-08-06 16:38:00,168.37,168.385,168.355,168.36,913900000.0
2008-08-06 16:39:00,168.36,168.36,168.34,168.36,1030400000.0
2008-08-06 16:40:00,168.36,168.37,168.34,168.36,872100000.0
2008-08-06 16:41:00,168.36,168.365,168.32,168.33,835900000.0
2008-08-06 16:42:00,168.33,168.33,168.31,168.31,631400000.0
2008-08-06 16:43:00,168.31,168.315,168.29,168.305,548100000.0
2008-08-06 16:44:00,168.305,168.32,168.3,168.31,792500000.0
2008-08-06 16:45:00,168.31,168.33,168.31,168.32,738400000.0
2008-08-06 16:46:00,168.32,168.32,168.3,168.305,820900000.0
2008-08-06 16:47:00,168.3,168.32,168.295,168.3,751700001.0
2008-08-06 16:48:00,168.3,168.31,168.3,168.305,634700000.0
2008-08-06 16:49:00,168.3,168.31,168.3,168.3,353400000.0
2008-08-06 16:50:00,168.3,168.335,168.3,168.33,830600000.0
2008-08-06 16:51:00,168.34,168.34,168.295,168.31,741900000.0
2008-08-06 16:52:00,168.31,168.355,168.31,168.33,920299999.0
2008-08-06 16:53:00,168.33,168.38,168.315,168.37,1094599999.0
2008-08-06 16:54:00,168.37,168.39,168.355,168.38,880600000.0
2008-08-06 16:55:00,168.38,168.415,168.38,168.405,891600000.0
2008-08-06 16:56:00,168.405,168.405,168.38,168.38,531100000.0
2008-08-06 16:57:00,168.38,168.38,168.33,168.34,717200000.0
2008-08-06 16:58:00,168.335,168.34,168.305,168.305,595600000.0
2008-08-06 16:59:00,168.305,168.32,168.245,168.265,965000000.0
2008-08-06 17:00:00,168.27,168.3,168.25,168.3,423900000.0
2008-08-06 17:01:00,168.305,168.31,168.27,168.28,684700000.0
2008-08-06 17:02:00,168.28,168.3,168.28,168.285,588400000.0
2008-08-06 17:03:00,168.285,168.3,168.26,168.27,501700000.0
2008-08-06 17:04:00,168.27,168.28,168.26,168.27,654999998.0
2008-08-06 17:05:00,168.275,168.31,168.27,168.3,715100000.0
2008-08-06 17:06:00,168.3,168.365,168.295,168.36,718899999.0
2008-08-06 17:07:00,168.36,168.375,168.34,168.36,651700000.0
2008-08-06 17:08:00,168.36,168.36,168.32,168.33,320700000.0
2008-08-06 17:09:00,168.33,168.33,168.29,168.29,672900000.0
2008-08-06 17:10:00,168.29,168.29,168.27,168.28,316100000.0
2008-08-06 17:11:00,168.28,168.29,168.265,168.27,695700000.0
2008-08-06 17:12:00,168.27,168.28,168.26,168.27,595200000.0
2008-08-06 17:13:00,168.27,168.305,168.26,168.285,632100000.0
2008-08-06 17:14:00,168.29,168.3,168.26,168.265,653000000.0
2008-08-06 17:15:00,168.265,168.3,168.26,168.3,596200000.0
2008-08-06 17:16:00,168.29,168.325,168.285,168.305,651300000.0
2008-08-06 17:17:00,168.305,168.31,168.27,168.285,1115600000.0
2008-08-06 17:18:00,168.285,168.325,168.285,168.325,744800000.0
2008-08-06 17:19:00,168.325,168.33,168.305,168.305,518300000.0
2008-08-06 17:20:00,168.305,168.31,168.275,168.275,1001100000.0
2008-08-06 17:21:00,168.275,168.29,168.27,168.28,826200000.0
2008-08-06 17:22:00,168.28,168.29,168.28,168.29,593400000.0
2008-08-06 17:23:00,168.29,168.31,168.28,168.295,682400000.0
2008-08-06 17:24:00,168.3,168.33,168.28,168.31,770000001.0
2008-08-06 17:25:00,168.31,168.335,168.3,168.31,822700001.0
2008-08-06 17:26:00,168.31,168.35,168.31,168.34,442500000.0
2008-08-06 17:27:00,168.34,168.36,168.31,168.33,1036699998.0
2008-08-06 17:28:00,168.33,168.36,168.325,168.35,537200000.0
2008-08-06 17:29:00,168.35,168.44,168.345,168.42,863300001.0
2008-08-06 17:30:00,168.42,168.44,168.4,168.41,904400000.0
2008-08-06 17:31:00,168.42,168.48,168.415,168.47,896899999.0
2008-08-06 17:32:00,168.47,168.515,168.47,168.5,939100000.0
2008-08-06 17:33:00,168.5,168.51,168.465,168.485,1169400000.0
2008-08-06 17:34:00,168.485,168.51,168.475,168.505,651700000.0
2008-08-06 17:35:00,168.505,168.56,168.49,168.535,659500000.0
2008-08-06 17:36:00,168.535,168.55,168.515,168.535,770400000.0
2008-08-06 17:37:00,168.54,168.55,168.53,168.53,699000000.0
2008-08-06 17:38:00,168.53,168.53,168.485,168.485,678400000.0
2008-08-06 17:39:00,168.49,168.52,168.485,168.51,721100000.0
2008-08-06 17:40:00,168.52,168.52,168.495,168.495,617200000.0
2008-08-06 17:41:00,168.5,168.52,168.5,168.505,599500000.0
2008-08-06 17:42:00,168.505,168.51,168.49,168.505,727800000.0
2008-08-06 17:43:00,168.5,168.5,168.48,168.485,827800000.0
2008-08-06 17:44:00,168.49,168.525,168.485,168.505,654400000.0
2008-08-06 17:45:00,168.505,168.52,168.47,168.52,857000000.0
2008-08-06 17:46:00,168.52,168.565,168.52,168.53,537400000.0
2008-08-06 17:47:00,168.53,168.545,168.52,168.535,563000000.0
2008-08-06 17:48:00,168.54,168.55,168.52,168.52,545800000.0
2008-08-06 17:49:00,168.52,168.53,168.505,168.515,596700000.0
2008-08-06 17:50:00,168.515,168.525,168.5,168.5,978800000.0
2008-08-06 17:51:00,168.515,168.52,168.5,168.51,855400000.0
2008-08-06 17:52:00,168.505,168.52,168.495,168.51,522800000.0
2008-08-06 17:53:00,168.51,168.52,168.51,168.52,396399999.0
2008-08-06 17:54:00,168.52,168.54,168.51,168.525,601000000.0
2008-08-06 17:55:00,168.53,168.535,168.52,168.53,314500000.0
2008-08-06 17:56:00,168.53,168.56,168.525,168.54,908300001.0
2008-08-06 17:57:00,168.55,168.57,168.52,168.56,733900000.0
2008-08-06 17:58:00,168.56,168.57,168.535,168.54,772200000.0
2008-08-06 17:59:00,168.54,168.57,168.54,168.56,596000000.0
2008-08-06 18:00:00,168.56,168.59,168.555,168.57,374800000.0
2008-08-06 18:01:00,168.57,168.6,168.565,168.59,502000000.0
2008-08-06 18:02:00,168.59,168.67,168.58,168.65,894500002.0
2008-08-06 18:03:00,168.65,168.67,168.65,168.66,478699999.0
2008-08-06 18:04:00,168.66,168.66,168.635,168.65,685200000.0
2008-08-06 18:05:00,168.65,168.66,168.64,168.65,681300000.0
2008-08-06 18:06:00,168.645,168.66,168.64,168.65,677400000.0
2008-08-06 18:07:00,168.65,168.65,168.62,168.625,219800000.0
2008-08-06 18:08:00,168.635,168.64,168.615,168.62,304900000.0
2008-08-06 18:09:00,168.62,168.635,168.62,168.635,497800000.0
2008-08-06 18:10:00,168.63,168.65,168.62,168.62,625900000.0
2008-08-06 18:11:00,168.625,168.63,168.61,168.61,306200000.0
2008-08-06 18:12:00,168.62,168.62,168.59,168.61,343500000.0
2008-08-06 18:13:00,168.61,168.63,168.6,168.62,460000000.0
2008-08-06 18:14:00,168.62,168.62,168.595,168.61,311700000.0
2008-08-06 18:15:00,168.61,168.61,168.59,168.6,348900000.0
2008-08-06 18:16:00,168.6,168.62,168.6,168.61,405600000.0
2008-08-06 18:17:00,168.61,168.62,168.61,168.62,253200000.0
2008-08-06 18:18:00,168.62,168.62,168.61,168.615,367500000.0
2008-08-06 18:19:00,168.615,168.63,168.61,168.625,247200000.0
2008-08-06 18:20:00,168.625,168.645,168.62,168.64,474600000.0
2008-08-06 18:21:00,168.64,168.66,168.64,168.66,607499999.0
2008-08-06 18:22:00,168.66,168.68,168.64,168.64,500100000.0
2008-08-06 18:23:00,168.64,168.65,168.635,168.635,331400000.0
2008-08-06 18:24:00,168.635,168.64,168.62,168.62,675300000.0
2008-08-06 18:25:00,168.62,168.65,168.6,168.605,532500000.0
2008-08-06 18:26:00,168.605,168.68,168.59,168.675,795300000.0
2008-08-06 18:27:00,168.675,168.7,168.675,168.7,766200000.0
2008-08-06 18:28:00,168.7,168.725,168.685,168.71,436000000.0
2008-08-06 18:29:00,168.71,168.72,168.7,168.715,694500000.0
2008-08-06 18:30:00,168.715,168.72,168.7,168.705,460600000.0
2008-08-06 18:31:00,168.71,168.73,168.705,168.71,653900000.0
2008-08-06 18:32:00,168.71,168.785,168.705,168.785,679999999.0
2008-08-06 18:33:00,168.78,168.85,168.775,168.84,1030800000.0
2008-08-06 18:34:00,168.84,168.865,168.83,168.86,687400001.0
2008-08-06 18:35:00,168.85,168.95,168.85,168.925,920999998.0
2008-08-06 18:36:00,168.925,168.98,168.92,168.97,989900000.0
2008-08-06 18:37:00,168.97,169.015,168.96,169.015,766200000.0
2008-08-06 18:38:00,169.015,169.06,168.975,168.99,930000000.0
2008-08-06 18:39:00,168.985,169.01,168.96,168.96,739200000.0
2008-08-06 18:40:00,168.96,169.01,168.95,168.99,295700000.0
2008-08-06 18:41:00,168.99,169.015,168.975,169.0,356100001.0
2008-08-06 18:42:00,169.0,169.03,168.995,169.02,460700000.0
2008-08-06 18:43:00,169.02,169.02,168.99,168.99,535900000.0
2008-08-06 18:44:00,168.99,168.99,168.95,168.97,568100000.0
2008-08-06 18:45:00,168.97,168.97,168.95,168.96,484100000.0
2008-08-06 18:46:00,168.96,168.97,168.95,168.95,395000000.0
2008-08-06 18:47:00,168.95,168.95,168.935,168.94,899100007.0
2008-08-06 18:48:00,168.95,168.95,168.94,168.95,1800399993.0
2008-08-06 18:49:00,168.95,168.96,168.93,168.93,943900005.0
2008-08-06 18:50:00,168.93,168.96,168.91,168.92,676000000.0
2008-08-06 18:51:00,168.91,168.91,168.89,168.9,561200000.0
2008-08-06 18:52:00,168.895,168.91,168.895,168.9,405900000.0
2008-08-06 18:53:00,168.91,168.92,168.9,168.9,430900000.0
2008-08-06 18:54:00,168.9,168.92,168.9,168.91,388400000.0
2008-08-06 18:55:00,168.91,168.93,168.9,168.915,511900000.0
2008-08-06 18:56:00,168.915,168.92,168.895,168.905,681100000.0
2008-08-06 18:57:00,168.905,168.905,168.875,168.885,742800000.0
2008-08-06 18:58:00,168.89,168.9,168.875,168.89,561800000.0
2008-08-06 18:59:00,168.89,168.89,168.85,168.85,402100000.0
2008-08-06 19:00:00,168.85,168.88,168.85,168.87,643200000.0
2008-08-06 19:01:00,168.875,168.89,168.86,168.86,683900000.0
2008-08-06 19:02:00,168.86,168.91,168.86,168.88,468100000.0
2008-08-06 19:03:00,168.88,168.9,168.87,168.87,620700000.0
2008-08-06 19:04:00,168.87,168.89,168.855,168.87,631200000.0
2008-08-06 19:05:00,168.87,168.88,168.84,168.86,373900000.0
2008-08-06 19:06:00,168.86,168.86,168.82,168.825,433600000.0
2008-08-06 19:07:00,168.83,168.85,168.825,168.84,225200000.0
2008-08-06 19:08:00,168.84,168.86,168.83,168.86,404000000.0
2008-08-06 19:09:00,168.86,168.87,168.84,168.85,184500000.0
2008-08-06 19:10:00,168.85,168.87,168.845,168.86,193700000.0
2008-08-06 19:11:00,168.86,168.86,168.855,168.855,177700000.0
2008-08-06 19:12:00,168.855,168.87,168.85,168.87,240399999.0
2008-08-06 19:13:00,168.87,168.88,168.865,168.88,86600000.0
2008-08-06 19:14:00,168.89,168.89,168.88,168.88,45100000.0
2008-08-06 19:15:00,168.88,168.89,168.87,168.87,131700000.0
2008-08-06 19:16:00,168.87,168.89,168.87,168.88,278200000.0
2008-08-06 19:17:00,168.88,168.895,168.875,168.895,315500000.0
2008-08-06 19:18:00,168.895,168.905,168.89,168.905,197900000.0
2008-08-06 19:19:00,168.905,168.93,168.9,168.905,381700000.0
2008-08-06 19:20:00,168.905,168.92,168.875,168.88,589699999.0
2008-08-06 19:21:00,168.875,168.89,168.875,168.88,344300000.0
2008-08-06 19:22:00,168.89,168.895,168.88,168.88,213800000.0
2008-08-06 19:23:00,168.88,168.88,168.87,168.87,550900000.0
2008-08-06 19:24:00,168.87,168.91,168.87,168.89,476600000.0
2008-08-06 19:25:00,168.89,168.91,168.88,168.89,476600001.0
2008-08-06 19:26:00,168.89,168.95,168.89,168.93,393799999.0
2008-08-06 19:27:00,168.935,168.96,168.93,168.96,813600000.0
2008-08-06 19:28:00,168.96,168.97,168.945,168.96,583100000.0
2008-08-06 19:29:00,168.96,168.97,168.95,168.95,446000000.0
2008-08-06 19:30:00,168.94,168.96,168.935,168.96,370600000.0
2008-08-06 19:31:00,168.955,168.955,168.94,168.94,500200000.0
2008-08-06 19:32:00,168.94,168.95,168.915,168.92,471200000.0
2008-08-06 19:33:00,168.92,168.93,168.915,168.92,289800000.0
2008-08-06 19:34:00,168.92,168.92,168.895,168.9,437000000.0
2008-08-06 19:35:00,168.9,168.92,168.9,168.905,437700000.0
2008-08-06 19:36:00,168.905,168.925,168.9,168.92,674200000.0
2008-08-06 19:37:00,168.925,168.925,168.895,168.9,586400000.0
2008-08-06 19:38:00,168.9,168.9,168.855,168.865,643700000.0
2008-08-06 19:39:00,168.86,168.88,168.86,168.865,150800000.0
2008-08-06 19:40:00,168.865,168.87,168.85,168.87,417600000.0
2008-08-06 19:41:00,168.87,168.875,168.865,168.87,215100000.0
2008-08-06 19:42:00,168.87,168.875,168.865,168.87,104200000.0
2008-08-06 19:43:00,168.87,168.9,168.87,168.89,386800000.0
2008-08-06 19:44:00,168.9,168.935,168.885,168.89,742700000.0
2008-08-06 19:45:00,168.9,168.93,168.895,168.91,794800000.0
2008-08-06 19:46:00,168.91,168.91,168.88,168.895,470200000.0
2008-08-06 19:47:00,168.885,168.9,168.88,168.88,591900000.0
2008-08-06 19:48:00,168.88,168.88,168.865,168.87,540000000.0
2008-08-06 19:49:00,168.87,168.885,168.865,168.875,579200000.0
2008-08-06 19:50:00,168.875,168.9,168.87,168.88,496500000.0
2008-08-06 19:51:00,168.88,168.88,168.86,168.865,402100000.0
2008-08-06 19:52:00,168.865,168.88,168.85,168.875,802900000.0
2008-08-06 19:53:00,168.875,168.875,168.85,168.855,531100000.0
2008-08-06 19:54:00,168.865,168.89,168.855,168.88,412800000.0
2008-08-06 19:55:00,168.87,168.895,168.87,168.885,341200000.0
2008-08-06 19:56:00,168.885,168.91,168.885,168.895,591700000.0
2008-08-06 19:57:00,168.895,168.93,168.885,168.895,567800000.0
2008-08-06 19:58:00,168.895,168.915,168.865,168.865,724300000.0
2008-08-06 19:59:00,168.875,168.91,168.87,168.9,526200000.0
2008-08-06 20:00:00,168.905,168.905,168.88,168.88,253700000.0
2008-08-06 20:01:00,168.88,168.91,168.88,168.89,208900000.0
2008-08-06 20:02:00,168.89,168.9,168.88,168.88,597800000.0
2008-08-06 20:03:00,168.88,168.89,168.875,168.88,143000000.0
2008-08-06 20:04:00,168.885,168.91,168.87,168.88,419100000.0
2008-08-06 20:05:00,168.88,168.89,168.86,168.865,283700000.0
2008-08-06 20:06:00,168.865,168.87,168.85,168.85,198700000.0
2008-08-06 20:07:00,168.85,168.87,168.85,168.86,173100000.0
2008-08-06 20:08:00,168.86,168.87,168.85,168.855,292300000.0
2008-08-06 20:09:00,168.855,168.88,168.855,168.875,528300000.0
2008-08-06 20:10:00,168.875,168.89,168.875,168.885,216200000.0
2008-08-06 20:11:00,168.885,168.905,168.85,168.85,583700000.0
2008-08-06 20:12:00,168.85,168.88,168.85,168.87,330300000.0
2008-08-06 20:13:00,168.865,168.89,168.86,168.865,393800000.0
2008-08-06 20:14:00,168.865,168.87,168.86,168.865,744400000.0
2008-08-06 20:15:00,168.87,168.905,168.87,168.905,373400000.0
2008-08-06 20:16:00,168.905,168.91,168.88,168.88,418200000.0
2008-08-06 20:17:00,168.89,168.9,168.87,168.89,158700000.0
2008-08-06 20:18:00,168.89,168.89,168.865,168.865,116900000.0
2008-08-06 20:19:00,168.86,168.875,168.85,168.875,290800000.0
2008-08-06 20:20:00,168.875,168.9,168.865,168.87,475900000.0
2008-08-06 20:21:00,168.87,168.89,168.86,168.86,325800000.0
2008-08-06 20:22:00,168.86,168.875,168.85,168.86,367300000.0
2008-08-06 20:23:00,168.86,168.875,168.86,168.86,263300000.0
2008-08-06 20:24:00,168.86,168.9,168.86,168.89,400700000.0
2008-08-06 20:25:00,168.89,168.895,168.875,168.89,238000000.0
2008-08-06 20:26:00,168.89,168.9,168.885,168.9,205500000.0
2008-08-06 20:27:00,168.9,168.9,168.895,168.895,60300000.0
2008-08-06 20:28:00,168.9,168.9,168.875,168.88,355400001.0
2008-08-06 20:29:00,168.88,168.88,168.86,168.87,217800000.0
2008-08-06 20:30:00,168.87,168.88,168.86,168.875,143600000.0
2008-08-06 20:31:00,168.87,168.89,168.87,168.88,126300000.0
2008-08-06 20:32:00,168.875,168.89,168.875,168.885,102700000.0
2008-08-06 20:33:00,168.885,168.935,168.875,168.93,448400000.0
2008-08-06 20:34:00,168.93,168.93,168.89,168.92,571300000.0
2008-08-06 20:35:00,168.915,168.925,168.905,168.915,283500000.0
2008-08-06 20:36:00,168.915,168.915,168.895,168.9,454100000.0
2008-08-06 20:37:00,168.9,168.92,168.88,168.88,355700000.0
2008-08-06 20:38:00,168.88,168.89,168.855,168.875,469400000.0
2008-08-06 20:39:00,168.875,168.89,168.855,168.87,979000000.0
2008-08-06 20:40:00,168.87,168.87,168.85,168.86,523100000.0
2008-08-06 20:41:00,168.855,168.87,168.845,168.85,406100000.0
2008-08-06 20:42:00,168.85,168.9,168.84,168.9,738600000.0
2008-08-06 20:43:00,168.91,168.915,168.88,168.9,826100000.0
2008-08-06 20:44:00,168.9,168.92,168.895,168.9,854900000.0
2008-08-06 20:45:00,168.895,168.915,168.895,168.91,921399999.0
2008-08-06 20:46:00,168.92,168.92,168.89,168.9,802900000.0
2008-08-06 20:47:00,168.9,168.93,168.895,168.915,700900000.0
2008-08-06 20:48:00,168.92,168.92,168.905,168.91,433700000.0
2008-08-06 20:49:00,168.92,168.92,168.89,168.895,735900000.0
2008-08-06 20:50:00,168.895,168.905,168.86,168.875,554000000.0
2008-08-06 20:51:00,168.875,168.9,168.865,168.87,985800000.0
2008-08-06 20:52:00,168.87,168.87,168.845,168.845,567900000.0
2008-08-06 20:53:00,168.85,168.86,168.83,168.845,446700000.0
2008-08-06 20:54:00,168.85,168.86,168.83,168.835,646100000.0
2008-08-06 20:55:00,168.835,168.87,168.83,168.87,541700000.0
2008-08-06 20:56:00,168.87,168.91,168.86,168.9,430400000.0
2008-08-06 20:57:00,168.9,168.92,168.89,168.905,627400000.0
2008-08-06 20:58:00,168.91,168.92,168.885,168.89,227700000.0
2008-08-06 20:59:00,168.9,168.92,168.9,168.91,226000000.0
2008-08-06 21:00:00,168.91,168.91,168.865,168.87,298400000.0
2008-08-06 21:01:00,168.87,168.9,168.85,168.9,389800000.0
2008-08-06 21:02:00,168.88,168.9,168.865,168.87,418800000.0
2008-08-06 21:03:00,168.87,168.87,168.85,168.85,389900000.0
2008-08-06 21:04:00,168.85,168.88,168.85,168.875,249500000.0
2008-08-06 21:05:00,168.875,168.88,168.855,168.87,337300000.0
2008-08-06 21:06:00,168.87,168.91,168.85,168.9,737400000.0
2008-08-06 21:07:00,168.9,168.91,168.87,168.875,589500000.0
2008-08-06 21:08:00,168.875,168.94,168.87,168.915,514200000.0
2008-08-06 21:09:00,168.92,168.955,168.915,168.93,584400000.0
2008-08-06 21:10:00,168.93,168.93,168.9,168.9,411900000.0
2008-08-06 21:11:00,168.905,168.91,168.895,168.91,198100000.0
2008-08-06 21:12:00,168.91,168.92,168.9,168.92,267100000.0
2008-08-06 21:13:00,168.93,168.965,168.925,168.965,593300000.0
2008-08-06 21:14:00,168.965,168.99,168.955,168.99,271900000.0
2008-08-06 21:15:00,168.99,168.99,168.95,168.96,430100000.0
2008-08-06 21:16:00,168.96,168.97,168.94,168.945,348600000.0
2008-08-06 21:17:00,168.945,168.95,168.91,168.915,416800000.0
2008-08-06 21:18:00,168.905,168.92,168.9,168.905,256800000.0
2008-08-06 21:19:00,168.905,168.98,168.9,168.97,528900000.0
2008-08-06 21:20:00,168.98,169.06,168.975,169.06,723400000.0
2008-08-06 21:21:00,169.055,169.055,168.975,169.05,664300000.0
2008-08-06 21:22:00,169.05,169.05,169.02,169.04,524400000.0
2008-08-06 21:23:00,169.035,169.07,169.035,169.04,715800000.0
2008-08-06 21:24:00,169.05,169.055,169.035,169.04,336700000.0
2008-08-06 21:25:00,169.035,169.045,169.02,169.02,403500000.0
2008-08-06 21:26:00,169.02,169.03,169.02,169.02,269000000.0
2008-08-06 21:27:00,169.02,169.03,169.02,169.02,106100000.0
2008-08-06 21:28:00,169.03,169.03,169.005,169.005,229000000.0
2008-08-06 21:29:00,169.005,169.02,169.0,169.02,146300000.0
2008-08-06 21:30:00,169.02,169.02,169.0,169.01,146800000.0
2008-08-06 21:31:00,169.01,169.01,168.99,168.995,367000000.0
2008-08-06 21:32:00,169.0,169.01,168.995,169.0,362000000.0
2008-08-06 21:33:00,169.0,169.02,169.0,169.015,342400000.0
2008-08-06 21:34:00,169.01,169.02,169.005,169.005,242400000.0
2008-08-06 21:35:00,168.995,169.0,168.935,168.95,256500000.0
2008-08-06 21:36:00,168.94,168.96,168.93,168.93,246600000.0
2008-08-06 21:37:00,168.94,168.96,168.935,168.945,426700000.0
2008-08-06 21:38:00,168.945,168.96,168.93,168.945,346100000.0
2008-08-06 21:39:00,168.945,168.97,168.93,168.95,671500000.0
2008-08-06 21:40:00,168.95,168.96,168.94,168.95,263400000.0
2008-08-06 21:41:00,168.95,168.96,168.945,168.95,234800000.0
2008-08-06 21:42:00,168.955,169.01,168.955,169.0,465700000.0
2008-08-06 21:43:00,169.0,169.0,168.99,169.0,214300000.0
2008-08-06 21:44:00,169.0,169.0,168.985,168.99,230500000.0
2008-08-06 21:45:00,168.99,169.0,168.99,168.99,73900000.0
2008-08-06 21:46:00,168.99,168.99,168.965,168.965,266400000.0
2008-08-06 21:47:00,168.965,168.97,168.96,168.965,150900000.0
2008-08-06 21:48:00,168.965,168.97,168.96,168.96,211900000.0
2008-08-06 21:49:00,168.96,168.97,168.955,168.955,163500000.0
2008-08-06 21:50:00,168.96,168.96,168.96,168.96,24600000.0
2008-08-06 21:51:00,168.96,168.96,168.955,168.96,86400000.0
2008-08-06 21:52:00,168.96,168.96,168.96,168.96,8600000.0
2008-08-06 21:53:00,168.96,168.99,168.96,168.99,229400000.0
2008-08-06 21:54:00,169.0,169.02,169.0,169.01,123600000.0
2008-08-06 21:55:00,169.01,169.02,168.99,169.02,376700000.0
2008-08-06 21:56:00,169.02,169.05,169.02,169.04,582200000.0
2008-08-06 21:57:00,169.04,169.07,169.04,169.06,796400000.0
2008-08-06 21:58:00,169.06,169.195,169.06,169.195,771000000.0
2008-08-06 21:59:00,169.2,169.23,169.175,169.22,993500000.0
2008-08-06 22:00:00,169.22,169.25,169.205,169.22,709200000.0
2008-08-06 22:01:00,169.22,169.23,169.21,169.225,520200000.0
2008-08-06 22:02:00,169.225,169.23,169.22,169.225,824800000.0
2008-08-06 22:03:00,169.225,169.24,169.225,169.23,478000000.0
2008-08-06 22:04:00,169.23,169.26,169.225,169.26,310400000.0
2008-08-06 22:05:00,169.25,169.3,169.245,169.3,663900000.0
2008-08-06 22:06:00,169.295,169.33,169.29,169.305,682000000.0
2008-08-06 22:07:00,169.305,169.305,169.255,169.27,580600000.0
2008-08-06 22:08:00,169.27,169.275,169.255,169.26,235400000.0
2008-08-06 22:09:00,169.26,169.26,169.255,169.26,286700000.0
2008-08-06 22:10:00,169.26,169.27,169.26,169.26,115300000.0
2008-08-06 22:11:00,169.26,169.27,169.26,169.27,106200000.0
2008-08-06 22:12:00,169.27,169.27,169.265,169.27,129300000.0
2008-08-06 22:13:00,169.27,169.3,169.27,169.28,310600000.0
2008-08-06 22:14:00,169.28,169.3,169.265,169.28,214900000.0
2008-08-06 22:15:00,169.285,169.305,169.255,169.275,449600000.0
2008-08-06 22:16:00,169.275,169.29,169.275,169.275,221600000.0
2008-08-06 22:17:00,169.275,169.275,169.25,169.25,259400000.0
2008-08-06 22:18:00,169.25,169.25,169.205,169.21,509700000.0
2008-08-06 22:19:00,169.21,169.22,169.205,169.21,308100000.0
2008-08-06 22:20:00,169.21,169.22,169.2,169.215,219300000.0
2008-08-06 22:21:00,169.215,169.245,169.205,169.24,216000000.0
2008-08-06 22:22:00,169.255,169.26,169.235,169.235,218600000.0
2008-08-06 22:23:00,169.235,169.25,169.235,169.245,68700000.0
2008-08-06 22:24:00,169.245,169.25,169.21,169.215,180500000.0
2008-08-06 22:25:00,169.21,169.22,169.21,169.21,99500000.0
2008-08-06 22:26:00,169.21,169.225,169.205,169.21,172400000.0
2008-08-06 22:27:00,169.205,169.22,169.205,169.21,104600000.0
2008-08-06 22:28:00,169.21,169.22,169.21,169.21,184300000.0
2008-08-06 22:29:00,169.21,169.21,169.2,169.2,135800000.0
2008-08-06 22:30:00,169.2,169.205,169.18,169.205,172300000.0
2008-08-06 22:31:00,169.205,169.205,169.18,169.195,191100000.0
2008-08-06 22:32:00,169.195,169.195,169.16,169.165,176900001.0
2008-08-06 22:33:00,169.16,169.19,169.16,169.165,161000000.0
2008-08-06 22:34:00,169.17,169.17,169.145,169.155,124300000.0
2008-08-06 22:35:00,169.155,169.155,169.125,169.125,82500000.0
2008-08-06 22:36:00,169.12,169.13,169.11,169.115,191100000.0
2008-08-06 22:37:00,169.125,169.125,169.115,169.12,31700000.0
2008-08-06 22:38:00,169.11,169.12,169.1,169.115,71200000.0
2008-08-06 22:39:00,169.125,169.14,169.115,169.125,195300000.0
2008-08-06 22:40:00,169.125,169.15,169.125,169.15,121900000.0
2008-08-06 22:41:00,169.145,169.15,169.14,169.14,60600000.0
2008-08-06 22:42:00,169.14,169.14,169.14,169.14,4300000.0
2008-08-06 22:43:00,169.15,169.195,169.145,169.175,303800000.0
2008-08-06 22:44:00,169.175,169.19,169.155,169.165,290300000.0
2008-08-06 22:45:00,169.16,169.18,169.15,169.175,237800000.0
2008-08-06 22:46:00,169.17,169.175,169.165,169.175,157500000.0
2008-08-06 22:47:00,169.175,169.18,169.155,169.155,124600000.0
2008-08-06 22:48:00,169.155,169.165,169.15,169.155,143200000.0
2008-08-06 22:49:00,169.155,169.17,169.15,169.16,115700000.0
2008-08-06 22:50:00,169.155,169.185,169.15,169.16,235300000.0
2008-08-06 22:51:00,169.16,169.175,169.16,169.175,48500000.0
2008-08-06 22:52:00,169.175,169.175,169.16,169.165,35000000.0
2008-08-06 22:53:00,169.16,169.175,169.16,169.175,47000000.0
2008-08-06 22:54:00,169.175,169.18,169.155,169.17,210300000.0
2008-08-06 22:55:00,169.175,169.19,169.16,169.175,208300000.0
2008-08-06 22:56:00,169.17,169.19,169.15,169.16,247000000.0
2008-08-06 22:57:00,169.155,169.16,169.15,169.15,163600000.0
2008-08-06 22:58:00,169.15,169.17,169.14,169.15,213000000.0
2008-08-06 22:59:00,169.15,169.18,169.14,169.165,270700000.0
2008-08-06 23:00:00,169.165,169.18,169.115,169.145,228200000.0
2008-08-06 23:01:00,169.11,169.14,169.105,169.115,205700000.0
2008-08-06 23:02:00,169.105,169.15,169.105,169.12,265200000.0
2008-08-06 23:03:00,169.11,169.11,169.07,169.085,154300000.0
2008-08-06 23:04:00,169.085,169.11,169.05,169.065,268300000.0
2008-08-06 23:05:00,169.07,169.1,169.06,169.06,109700000.0
2008-08-06 23:06:00,169.06,169.09,169.06,169.06,61800000.0
2008-08-06 23:07:00,169.055,169.06,169.05,169.05,66200000.0
2008-08-06 23:08:00,169.05,169.07,169.03,169.04,163400000.0
2008-08-06 23:09:00,169.03,169.04,168.99,168.99,152100000.0
2008-08-06 23:10:00,168.99,169.015,168.965,169.015,231600000.0
2008-08-06 23:11:00,169.02,169.02,168.95,168.96,183400000.0
2008-08-06 23:12:00,168.96,169.0,168.955,169.0,151700000.0
2008-08-06 23:13:00,169.0,169.02,168.98,168.99,233900000.0
2008-08-06 23:14:00,168.99,169.02,168.97,169.01,227300000.0
2008-08-06 23:15:00,169.01,169.045,169.005,169.045,208000000.0
2008-08-06 23:16:00,169.05,169.055,169.045,169.05,60800000.0
2008-08-06 23:17:00,169.05,169.075,169.035,169.055,102600000.0
2008-08-06 23:18:00,169.055,169.055,169.025,169.025,15600000.0
2008-08-06 23:19:00,169.04,169.065,169.025,169.055,113700000.0
2008-08-06 23:20:00,169.055,169.07,169.055,169.06,53600000.0
2008-08-06 23:21:00,169.05,169.06,169.035,169.06,85900000.0
2008-08-06 23:22:00,169.06,169.06,169.025,169.05,27200000.0
2008-08-06 23:23:00,169.06,169.07,169.01,169.015,107900000.0
2008-08-06 23:24:00,169.015,169.03,168.99,169.03,81700000.0
2008-08-06 23:25:00,169.01,169.02,169.01,169.02,32900000.0
2008-08-06 23:26:00,169.02,169.02,168.99,168.99,62400000.0
2008-08-06 23:27:00,169.0,169.0,168.99,168.99,50400000.0
2008-08-06 23:28:00,169.0,169.0,168.97,168.97,45600000.0
2008-08-06 23:29:00,168.97,168.97,168.96,168.96,18800000.0
2008-08-06 23:30:00,168.96,168.985,168.94,168.96,73100000.0
2008-08-06 23:31:00,168.96,168.98,168.96,168.98,68600000.0
2008-08-06 23:32:00,168.98,169.01,168.965,169.0,102000000.0
2008-08-06 23:33:00,169.01,169.02,169.0,169.01,37000000.0
2008-08-06 23:34:00,169.01,169.02,169.0,169.01,63000000.0
2008-08-06 23:35:00,169.01,169.04,168.98,168.98,89000000.0
2008-08-06 23:36:00,169.01,169.01,168.965,168.98,168000001.0
2008-08-06 23:37:00,168.975,168.99,168.975,168.98,43600000.0
2008-08-06 23:38:00,168.985,169.02,168.985,168.99,48000000.0
2008-08-06 23:39:00,168.99,168.99,168.965,168.98,118400001.0
2008-08-06 23:40:00,168.97,169.0,168.97,168.99,145800000.0
2008-08-06 23:41:00,168.98,168.99,168.98,168.98,37900000.0
2008-08-06 23:42:00,168.99,168.99,168.98,168.98,22500000.0
2008-08-06 23:43:00,168.97,168.99,168.97,168.98,74800001.0
2008-08-06 23:44:00,168.97,168.97,168.97,168.97,19800000.0
2008-08-06 23:45:00,168.97,168.97,168.96,168.96,86500000.0
2008-08-06 23:46:00,168.97,169.005,168.965,168.995,102800000.0
2008-08-06 23:47:00,169.0,169.03,168.975,169.0,46800000.0
2008-08-06 23:48:00,168.99,169.0,168.975,168.98,73900000.0
2008-08-06 23:49:00,168.99,168.99,168.965,168.97,152100000.0
2008-08-06 23:50:00,168.97,168.99,168.965,168.99,22800000.0
2008-08-06 23:51:00,168.99,169.01,168.99,169.0,18800000.0
2008-08-06 23:52:00,168.99,169.005,168.99,169.005,8200000.0
2008-08-06 23:53:00,169.02,169.02,169.02,169.02,2000000.0
2008-08-06 23:54:00,169.01,169.01,168.99,169.01,51100000.0
2008-08-06 23:55:00,169.01,169.01,169.0,169.0,70900000.0
2008-08-06 23:56:00,169.01,169.01,168.985,168.99,55100000.0
2008-08-06 23:57:00,168.98,168.99,168.94,168.94,165500000.0
2008-08-06 23:58:00,168.94,168.94,168.93,168.94,24600000.0
2008-08-06 23:59:00,168.93,168.95,168.93,168.94,75100000.0
2008-08-07 00:00:00,168.94,168.94,168.89,168.89,186900000.0
2008-08-07 00:01:00,168.9,168.9,168.84,168.85,134400000.0
2008-08-07 00:02:00,168.85,168.86,168.825,168.835,236200001.0
2008-08-07 00:03:00,168.84,168.87,168.82,168.85,161300000.0
2008-08-07 00:04:00,168.85,168.85,168.83,168.83,284799999.0
2008-08-07 00:05:00,168.84,168.84,168.79,168.835,131200000.0
2008-08-07 00:06:00,168.84,168.85,168.835,168.84,49700000.0
2008-08-07 00:07:00,168.84,168.85,168.82,168.825,77400000.0
2008-08-07 00:08:00,168.83,168.86,168.825,168.85,160600000.0
2008-08-07 00:09:00,168.85,168.87,168.845,168.855,82700000.0
2008-08-07 00:10:00,168.86,168.86,168.84,168.85,19700000.0
2008-08-07 00:11:00,168.85,168.85,168.825,168.84,110700000.0
2008-08-07 00:12:00,168.84,168.85,168.8,168.8,206100000.0
2008-08-07 00:13:00,168.8,168.81,168.72,168.77,212600000.0
2008-08-07 00:14:00,168.78,168.78,168.755,168.77,56900000.0
2008-08-07 00:15:00,168.77,168.78,168.77,168.78,32500000.0
2008-08-07 00:16:00,168.78,168.78,168.71,168.71,173700000.0
2008-08-07 00:17:00,168.71,168.725,168.71,168.72,68400000.0
2008-08-07 00:18:00,168.72,168.74,168.715,168.725,155600000.0
2008-08-07 00:19:00,168.73,168.77,168.725,168.76,135000000.0
2008-08-07 00:20:00,168.76,168.76,168.73,168.74,54400000.0
2008-08-07 00:21:00,168.74,168.75,168.73,168.75,92500000.0
2008-08-07 00:22:00,168.75,168.76,168.75,168.76,19600000.0
2008-08-07 00:23:00,168.75,168.78,168.745,168.77,163500000.0
2008-08-07 00:24:00,168.76,168.81,168.725,168.785,168700000.0
2008-08-07 00:25:00,168.785,168.81,168.78,168.8,76700000.0
2008-08-07 00:26:00,168.795,168.81,168.79,168.8,83200000.0
2008-08-07 00:27:00,168.8,168.82,168.795,168.81,121000000.0
2008-08-07 00:28:00,168.81,168.83,168.81,168.82,74400000.0
2008-08-07 00:29:00,168.82,168.82,168.81,168.82,29800000.0
2008-08-07 00:30:00,168.82,168.82,168.77,168.78,108300000.0
2008-08-07 00:31:00,168.78,168.8,168.765,168.775,140500000.0
2008-08-07 00:32:00,168.785,168.84,168.78,168.79,255900000.0
2008-08-07 00:33:00,168.79,168.79,168.77,168.785,124800002.0
2008-08-07 00:34:00,168.79,168.81,168.785,168.8,305700005.0
2008-08-07 00:35:00,168.8,168.8,168.77,168.79,69900000.0
2008-08-07 00:36:00,168.785,168.82,168.785,168.8,56700000.0
2008-08-07 00:37:00,168.795,168.85,168.795,168.84,171100000.0
2008-08-07 00:38:00,168.835,168.84,168.805,168.81,90600000.0
2008-08-07 00:39:00,168.81,168.85,168.81,168.83,133800000.0
2008-08-07 00:40:00,168.83,168.86,168.79,168.86,109000000.0
2008-08-07 00:41:00,168.85,168.85,168.835,168.85,59700000.0
2008-08-07 00:42:00,168.86,168.87,168.855,168.87,17900000.0
2008-08-07 00:43:00,168.87,168.87,168.85,168.855,49200000.0
2008-08-07 00:44:00,168.865,168.905,168.855,168.87,83400000.0
2008-08-07 00:45:00,168.88,168.89,168.86,168.87,65000000.0
2008-08-07 00:46:00,168.875,168.91,168.875,168.885,61900000.0
2008-08-07 00:47:00,168.885,168.91,168.87,168.91,56100000.0
2008-08-07 00:48:00,168.91,168.915,168.885,168.915,76900000.0
2008-08-07 00:49:00,168.92,168.92,168.9,168.9,79900000.0
2008-08-07 00:50:00,168.9,168.93,168.895,168.925,103200000.0
2008-08-07 00:51:00,168.93,168.93,168.9,168.925,87300000.0
2008-08-07 00:52:00,168.93,168.97,168.93,168.97,177800000.0
2008-08-07 00:53:00,168.965,168.985,168.92,168.945,136400000.0
2008-08-07 00:54:00,168.95,168.96,168.93,168.96,57000000.0
2008-08-07 00:55:00,168.96,168.97,168.94,168.95,169700000.0
2008-08-07 00:56:00,168.96,168.96,168.95,168.96,98700000.0
2008-08-07 00:57:00,168.96,168.96,168.95,168.96,236100000.0
2008-08-07 00:58:00,168.96,168.99,168.95,168.98,232000000.0
2008-08-07 00:59:00,168.985,169.01,168.97,168.98,282600000.0
2008-08-07 01:00:00,168.98,169.0,168.95,168.96,292100000.0
2008-08-07 01:01:00,168.965,168.975,168.935,168.97,253700000.0
2008-08-07 01:02:00,168.97,168.99,168.97,168.97,129600000.0
2008-08-07 01:03:00,168.97,168.98,168.96,168.98,44800000.0
2008-08-07 01:04:00,168.98,168.99,168.96,168.98,223800000.0
2008-08-07 01:05:00,168.99,169.0,168.98,168.98,50900000.0
2008-08-07 01:06:00,168.99,168.99,168.95,168.96,134200000.0
2008-08-07 01:07:00,168.96,168.96,168.95,168.95,24000000.0
2008-08-07 01:08:00,168.95,168.96,168.95,168.96,75700000.0
2008-08-07 01:09:00,168.97,168.99,168.96,168.98,61800000.0
2008-08-07 01:10:00,168.975,168.98,168.93,168.94,127700000.0
2008-08-07 01:11:00,168.95,168.95,168.91,168.91,296100000.0
2008-08-07 01:12:00,168.91,168.93,168.9,168.93,348400000.0
2008-08-07 01:13:00,168.93,168.94,168.915,168.925,173900000.0
2008-08-07 01:14:00,168.925,168.93,168.905,168.91,140700000.0
2008-08-07 01:15:00,168.91,168.94,168.91,168.91,173000000.0
2008-08-07 01:16:00,168.92,168.93,168.9,168.925,122900000.0
2008-08-07 01:17:00,168.93,168.94,168.905,168.92,243000004.0
2008-08-07 01:18:00,168.92,168.93,168.91,168.93,245100003.0
2008-08-07 01:19:00,168.94,168.94,168.92,168.93,234700000.0
2008-08-07 01:20:00,168.93,168.93,168.91,168.91,360000002.0
2008-08-07 01:21:00,168.91,168.92,168.91,168.91,159400000.0
2008-08-07 01:22:00,168.91,168.94,168.91,168.92,147200000.0
2008-08-07 01:23:00,168.92,168.92,168.875,168.88,422000004.0
2008-08-07 01:24:00,168.88,168.88,168.87,168.88,183300001.0
2008-08-07 01:25:00,168.88,168.89,168.88,168.89,151100003.0
2008-08-07 01:26:00,168.88,168.88,168.835,168.85,335300000.0
2008-08-07 01:27:00,168.85,168.87,168.84,168.87,126200000.0
2008-08-07 01:28:00,168.86,168.87,168.805,168.85,221500000.0
2008-08-07 01:29:00,168.85,168.87,168.83,168.845,335200000.0
2008-08-07 01:30:00,168.85,168.85,168.84,168.84,215700000.0
2008-08-07 01:31:00,168.84,168.91,168.835,168.88,473964003.0
2008-08-07 01:32:00,168.88,168.91,168.87,168.87,211600000.0
2008-08-07 01:33:00,168.86,168.89,168.85,168.89,218100000.0
2008-08-07 01:34:00,168.9,168.9,168.88,168.89,239300000.0
2008-08-07 01:35:00,168.89,168.9,168.86,168.9,176100000.0
2008-08-07 01:36:00,168.89,168.91,168.89,168.9,150900000.0
2008-08-07 01:37:00,168.905,168.91,168.9,168.9,95400000.0
2008-08-07 01:38:00,168.91,168.91,168.9,168.9,215700002.0
2008-08-07 01:39:00,168.9,168.925,168.895,168.9,384500000.0
2008-08-07 01:40:00,168.9,168.9,168.86,168.89,646200000.0
2008-08-07 01:41:00,168.89,168.89,168.865,168.88,400899999.0
2008-08-07 01:42:00,168.89,168.9,168.89,168.89,342200002.0
2008-08-07 01:43:00,168.89,168.91,168.89,168.9,391299998.0
2008-08-07 01:44:00,168.9,168.91,168.89,168.9,316999999.0
2008-08-07 01:45:00,168.9,168.9,168.875,168.88,386500000.0
2008-08-07 01:46:00,168.88,168.9,168.88,168.885,271200000.0
2008-08-07 01:47:00,168.89,168.89,168.89,168.89,73400000.0
2008-08-07 01:48:00,168.895,168.91,168.895,168.9,174600000.0
2008-08-07 01:49:00,168.9,168.93,168.9,168.905,205700000.0
2008-08-07 01:50:00,168.905,168.915,168.86,168.89,507900000.0
2008-08-07 01:51:00,168.89,168.89,168.85,168.85,296999999.0
2008-08-07 01:52:00,168.85,168.87,168.84,168.86,322000000.0
2008-08-07 01:53:00,168.87,168.87,168.85,168.85,285700001.0
2008-08-07 01:54:00,168.86,168.865,168.85,168.85,170800000.0
2008-08-07 01:55:00,168.84,168.86,168.84,168.84,207700000.0
2008-08-07 01:56:00,168.84,168.87,168.835,168.87,260500000.0
2008-08-07 01:57:00,168.86,168.86,168.85,168.86,156400000.0
2008-08-07 01:58:00,168.85,168.86,168.85,168.85,103500000.0
2008-08-07 01:59:00,168.85,168.85,168.84,168.85,310400001.0
2008-08-07 02:00:00,168.85,168.85,168.84,168.84,272400000.0
2008-08-07 02:01:00,168.84,168.84,168.8,168.81,517200000.0
2008-08-07 02:02:00,168.8,168.81,168.78,168.79,567899998.0
2008-08-07 02:03:00,168.79,168.79,168.72,168.735,372999999.0
2008-08-07 02:04:00,168.74,168.77,168.74,168.76,188600000.0
2008-08-07 02:05:00,168.76,168.76,168.705,168.73,482800000.0
2008-08-07 02:06:00,168.73,168.77,168.73,168.77,675000001.0
2008-08-07 02:07:00,168.77,168.78,168.765,168.77,362400000.0
2008-08-07 02:08:00,168.77,168.79,168.77,168.79,232000000.0
2008-08-07 02:09:00,168.8,168.81,168.78,168.81,614299999.0
2008-08-07 02:10:00,168.8,168.82,168.795,168.8,639000000.0
2008-08-07 02:11:00,168.8,168.81,168.78,168.8,393000000.0
2008-08-07 02:12:00,168.81,168.82,168.8,168.81,391800000.0
2008-08-07 02:13:00,168.81,168.81,168.8,168.8,139500000.0
2008-08-07 02:14:00,168.8,168.8,168.79,168.79,159700000.0
2008-08-07 02:15:00,168.79,168.8,168.78,168.8,376200000.0
2008-08-07 02:16:00,168.8,168.81,168.785,168.8,425799999.0
2008-08-07 02:17:00,168.79,168.81,168.79,168.8,165800001.0
2008-08-07 02:18:00,168.81,168.81,168.795,168.8,309500000.0
2008-08-07 02:19:00,168.8,168.82,168.795,168.8,348300000.0
2008-08-07 02:20:00,168.8,168.8,168.78,168.8,368700001.0
2008-08-07 02:21:00,168.8,168.81,168.795,168.8,118600000.0
2008-08-07 02:22:00,168.8,168.8,168.79,168.79,222500000.0
2008-08-07 02:23:00,168.79,168.8,168.79,168.8,64400000.0
2008-08-07 02:24:00,168.8,168.82,168.8,168.81,62100000.0
2008-08-07 02:25:00,168.81,168.81,168.8,168.81,44200000.0
2008-08-07 02:26:00,168.81,168.83,168.805,168.81,146600000.0
2008-08-07 02:27:00,168.81,168.83,168.8,168.82,179599998.0
2008-08-07 02:28:00,168.81,168.815,168.785,168.795,407099999.0
2008-08-07 02:29:00,168.795,168.81,168.79,168.8,204799998.0
2008-08-07 02:30:00,168.8,168.83,168.8,168.83,607400001.0
2008-08-07 02:31:00,168.82,168.82,168.81,168.81,610399998.0
2008-08-07 02:32:00,168.81,168.825,168.8,168.825,349700000.0
2008-08-07 02:33:00,168.825,168.83,168.81,168.83,161000000.0
2008-08-07 02:34:00,168.83,168.83,168.82,168.83,142800002.0
2008-08-07 02:35:00,168.835,168.85,168.835,168.84,191400000.0
2008-08-07 02:36:00,168.84,168.84,168.83,168.83,259200000.0
2008-08-07 02:37:00,168.83,168.83,168.8,168.805,254600000.0
2008-08-07 02:38:00,168.8,168.8,168.77,168.77,256100000.0
2008-08-07 02:39:00,168.77,168.835,168.77,168.81,326799999.0
2008-08-07 02:40:00,168.81,168.81,168.8,168.8,61300000.0
2008-08-07 02:41:00,168.8,168.82,168.785,168.82,357499999.0
2008-08-07 02:42:00,168.82,168.82,168.8,168.8,139800000.0
2008-08-07 02:43:00,168.8,168.8,168.755,168.78,416200000.0
2008-08-07 02:44:00,168.78,168.83,168.78,168.8,831000006.0
2008-08-07 02:45:00,168.805,168.83,168.79,168.83,421100001.0
2008-08-07 02:46:00,168.83,168.84,168.82,168.835,410999999.0
2008-08-07 02:47:00,168.835,168.84,168.83,168.84,166700000.0
2008-08-07 02:48:00,168.84,168.86,168.835,168.86,258400000.0
2008-08-07 02:49:00,168.86,168.86,168.85,168.85,222200000.0
2008-08-07 02:50:00,168.85,168.85,168.77,168.8,547600000.0
2008-08-07 02:51:00,168.8,168.8,168.77,168.79,444100002.0
2008-08-07 02:52:00,168.78,168.79,168.77,168.78,191999998.0
2008-08-07 02:53:00,168.78,168.79,168.745,168.75,449900000.0
2008-08-07 02:54:00,168.75,168.775,168.715,168.77,399600001.0
2008-08-07 02:55:00,168.77,168.805,168.755,168.77,620099996.0
2008-08-07 02:56:00,168.77,168.79,168.76,168.79,339000000.0
2008-08-07 02:57:00,168.78,168.8,168.77,168.77,244200000.0
2008-08-07 02:58:00,168.77,168.79,168.76,168.77,683500002.0
2008-08-07 02:59:00,168.775,168.78,168.77,168.77,187100000.0
2008-08-07 03:00:00,168.77,168.79,168.76,168.77,511099999.0
2008-08-07 03:01:00,168.78,168.8,168.78,168.8,294100000.0
2008-08-07 03:02:00,168.8,168.8,168.755,168.78,319299999.0
2008-08-07 03:03:00,168.78,168.78,168.75,168.75,487300001.0
2008-08-07 03:04:00,168.75,168.76,168.75,168.76,341000000.0
2008-08-07 03:05:00,168.76,168.77,168.75,168.76,463099998.0
2008-08-07 03:06:00,168.77,168.77,168.74,168.75,294199999.0
2008-08-07 03:07:00,168.745,168.75,168.725,168.73,142800000.0
2008-08-07 03:08:00,168.72,168.725,168.72,168.725,225900000.0
2008-08-07 03:09:00,168.725,168.745,168.72,168.74,462399999.0
2008-08-07 03:10:00,168.74,168.74,168.71,168.72,430000000.0
2008-08-07 03:11:00,168.72,168.72,168.67,168.69,577700000.0
2008-08-07 03:12:00,168.68,168.68,168.665,168.665,238600000.0
2008-08-07 03:13:00,168.67,168.68,168.665,168.67,219600000.0
2008-08-07 03:14:00,168.67,168.67,168.625,168.63,394100000.0
2008-08-07 03:15:00,168.63,168.675,168.63,168.66,248400000.0
2008-08-07 03:16:00,168.66,168.665,168.64,168.66,324900000.0
2008-08-07 03:17:00,168.66,168.685,168.66,168.68,166400000.0
2008-08-07 03:18:00,168.68,168.7,168.68,168.69,64100000.0
2008-08-07 03:19:00,168.685,168.685,168.67,168.68,235800001.0
2008-08-07 03:20:00,168.68,168.685,168.675,168.675,112800000.0
2008-08-07 03:21:00,168.675,168.675,168.665,168.665,126200000.0
2008-08-07 03:22:00,168.67,168.68,168.665,168.675,86200000.0
2008-08-07 03:23:00,168.675,168.7,168.67,168.695,556899999.0
2008-08-07 03:24:00,168.695,168.72,168.685,168.71,505699999.0
2008-08-07 03:25:00,168.71,168.72,168.695,168.72,377599998.0
2008-08-07 03:26:00,168.72,168.74,168.71,168.715,326099999.0
2008-08-07 03:27:00,168.715,168.73,168.705,168.72,404800000.0
2008-08-07 03:28:00,168.73,168.76,168.72,168.75,397700000.0
2008-08-07 03:29:00,168.765,168.78,168.74,168.75,379100000.0
2008-08-07 03:30:00,168.75,168.81,168.74,168.785,544900000.0
2008-08-07 03:31:00,168.785,168.79,168.755,168.79,203900000.0
2008-08-07 03:32:00,168.79,168.855,168.79,168.855,405699999.0
2008-08-07 03:33:00,168.86,168.89,168.86,168.88,460500000.0
2008-08-07 03:34:00,168.88,168.895,168.865,168.895,321700000.0
2008-08-07 03:35:00,168.895,168.92,168.89,168.91,240700000.0
2008-08-07 03:36:00,168.91,168.91,168.885,168.9,462900000.0
2008-08-07 03:37:00,168.9,168.9,168.88,168.89,299800000.0
2008-08-07 03:38:00,168.885,168.885,168.86,168.865,257900000.0
2008-08-07 03:39:00,168.865,168.87,168.81,168.81,456900000.0
2008-08-07 03:40:00,168.81,168.825,168.8,168.8,344099999.0
2008-08-07 03:41:00,168.8,168.805,168.8,168.805,166300000.0
2008-08-07 03:42:00,168.805,168.815,168.79,168.815,295900000.0
2008-08-07 03:43:00,168.82,168.825,168.81,168.815,137100000.0
2008-08-07 03:44:00,168.815,168.825,168.8,168.81,463299999.0
2008-08-07 03:45:00,168.81,168.81,168.8,168.81,254200000.0
2008-08-07 03:46:00,168.8,168.84,168.8,168.805,718100004.0
2008-08-07 03:47:00,168.82,168.84,168.82,168.84,439500001.0
2008-08-07 03:48:00,168.84,168.85,168.83,168.83,627300000.0
2008-08-07 03:49:00,168.83,168.84,168.82,168.84,763399999.0
2008-08-07 03:50:00,168.84,168.85,168.83,168.83,414300000.0
2008-08-07 03:51:00,168.83,168.86,168.825,168.86,847400003.0
2008-08-07 03:52:00,168.86,168.87,168.85,168.87,253299999.0
2008-08-07 03:53:00,168.865,168.87,168.85,168.86,544400000.0
2008-08-07 03:54:00,168.86,168.86,168.85,168.86,132100000.0
2008-08-07 03:55:00,168.86,168.865,168.85,168.85,166400000.0
2008-08-07 03:56:00,168.86,168.86,168.81,168.81,266300000.0
2008-08-07 03:57:00,168.81,168.85,168.81,168.84,293100000.0
2008-08-07 03:58:00,168.84,168.84,168.815,168.83,815299999.0
2008-08-07 03:59:00,168.83,168.84,168.795,168.81,474200000.0
2008-08-07 04:00:00,168.81,168.83,168.8,168.83,697000001.0
2008-08-07 04:01:00,168.83,168.88,168.83,168.85,479900000.0
2008-08-07 04:02:00,168.855,168.88,168.855,168.875,424000000.0
2008-08-07 04:03:00,168.875,168.88,168.87,168.87,92900000.0
2008-08-07 04:04:00,168.87,168.87,168.86,168.87,99900000.0
2008-08-07 04:05:00,168.86,168.87,168.83,168.83,525600000.0
2008-08-07 04:06:00,168.83,168.84,168.82,168.83,481500000.0
2008-08-07 04:07:00,168.83,168.85,168.83,168.84,290300000.0
2008-08-07 04:08:00,168.84,168.85,168.83,168.83,470300000.0
2008-08-07 04:09:00,168.83,168.84,168.815,168.835,452100000.0
2008-08-07 04:10:00,168.835,168.85,168.83,168.84,318200000.0
2008-08-07 04:11:00,168.84,168.865,168.84,168.86,243700000.0
2008-08-07 04:12:00,168.86,168.87,168.85,168.86,132800000.0
2008-08-07 04:13:00,168.86,168.86,168.85,168.86,230100000.0
2008-08-07 04:14:00,168.86,168.87,168.84,168.87,413699999.0
2008-08-07 04:15:00,168.87,168.87,168.86,168.87,372200000.0
2008-08-07 04:16:00,168.87,168.89,168.87,168.89,308899999.0
2008-08-07 04:17:00,168.89,168.91,168.875,168.88,639900000.0
2008-08-07 04:18:00,168.885,168.89,168.88,168.89,238900000.0
2008-08-07 04:19:00,168.89,168.9,168.89,168.9,231200000.0
2008-08-07 04:20:00,168.9,168.91,168.89,168.91,304500000.0
2008-08-07 04:21:00,168.915,168.92,168.91,168.91,493600000.0
2008-08-07 04:22:00,168.91,168.93,168.905,168.92,1020000000.0
2008-08-07 04:23:00,168.92,168.92,168.9,168.91,658400000.0
2008-08-07 04:24:00,168.91,168.91,168.9,168.91,192400000.0
2008-08-07 04:25:00,168.91,168.92,168.9,168.91,183400000.0
2008-08-07 04:26:00,168.91,168.925,168.91,168.915,307599995.0
2008-08-07 04:27:00,168.915,168.92,168.91,168.92,435899998.0
2008-08-07 04:28:00,168.915,168.93,168.9,168.92,580600000.0
2008-08-07 04:29:00,168.92,168.93,168.91,168.92,576200000.0
2008-08-07 04:30:00,168.92,168.93,168.915,168.92,377800000.0
2008-08-07 04:31:00,168.92,168.93,168.91,168.91,481400001.0
2008-08-07 04:32:00,168.91,168.93,168.91,168.93,153100000.0
2008-08-07 04:33:00,168.93,168.96,168.93,168.955,204100000.0
2008-08-07 04:34:00,168.95,168.96,168.95,168.95,246000000.0
2008-08-07 04:35:00,168.95,168.95,168.91,168.91,577800001.0
2008-08-07 04:36:00,168.91,168.91,168.9,168.9,381300000.0
2008-08-07 04:37:00,168.9,168.91,168.89,168.9,354800000.0
2008-08-07 04:38:00,168.895,168.895,168.88,168.88,297400000.0
2008-08-07 04:39:00,168.89,168.92,168.88,168.91,465100003.0
2008-08-07 04:40:00,168.905,168.93,168.89,168.93,751400002.0
2008-08-07 04:41:00,168.93,168.93,168.93,168.93,75800000.0
2008-08-07 04:42:00,168.92,168.93,168.91,168.91,346400000.0
2008-08-07 04:43:00,168.91,168.91,168.9,168.91,308600000.0
2008-08-07 04:44:00,168.91,168.92,168.9,168.92,263500001.0
2008-08-07 04:45:00,168.92,168.92,168.91,168.91,199200001.0
2008-08-07 04:46:00,168.91,168.92,168.89,168.91,568900003.0
2008-08-07 04:47:00,168.92,168.92,168.91,168.92,205800001.0
2008-08-07 04:48:00,168.92,168.92,168.91,168.91,120100000.0
2008-08-07 04:49:00,168.91,168.91,168.9,168.91,211800002.0
2008-08-07 04:50:00,168.91,168.92,168.91,168.92,39200000.0
2008-08-07 04:51:00,168.92,168.92,168.91,168.92,70300000.0
2008-08-07 04:52:00,168.92,168.92,168.92,168.92,51000000.0
2008-08-07 04:53:00,168.92,168.92,168.91,168.91,260400000.0
2008-08-07 04:54:00,168.91,168.92,168.9,168.91,404500000.0
2008-08-07 04:55:00,168.91,168.91,168.9,168.9,156800000.0
2008-08-07 04:56:00,168.905,168.91,168.9,168.91,184100000.0
2008-08-07 04:57:00,168.91,168.92,168.91,168.92,213100000.0
2008-08-07 04:58:00,168.92,168.95,168.92,168.95,421300000.0
2008-08-07 04:59:00,168.95,168.96,168.91,168.925,661800002.0
2008-08-07 05:00:00,168.94,168.95,168.91,168.91,835400001.0
2008-08-07 05:01:00,168.91,168.91,168.91,168.91,146400000.0
2008-08-07 05:02:00,168.91,168.93,168.91,168.92,148500001.0
2008-08-07 05:03:00,168.92,168.93,168.92,168.92,153500000.0
2008-08-07 05:04:00,168.93,168.94,168.93,168.93,128600000.0
2008-08-07 05:05:00,168.93,168.94,168.92,168.93,295000000.0
2008-08-07 05:06:00,168.93,168.94,168.9,168.91,272500000.0
2008-08-07 05:07:00,168.91,168.92,168.9,168.91,308899999.0
2008-08-07 05:08:00,168.905,168.91,168.9,168.9,224900000.0
2008-08-07 05:09:00,168.9,168.9,168.89,168.9,195000000.0
2008-08-07 05:10:00,168.9,168.92,168.89,168.91,522599999.0
2008-08-07 05:11:00,168.91,168.92,168.9,168.91,302700000.0
2008-08-07 05:12:00,168.91,168.92,168.91,168.92,334500000.0
2008-08-07 05:13:00,168.92,168.92,168.91,168.92,193900000.0
2008-08-07 05:14:00,168.92,168.93,168.905,168.92,244200000.0
2008-08-07 05:15:00,168.92,168.92,168.91,168.92,155399999.0
2008-08-07 05:16:00,168.92,168.92,168.91,168.91,123200000.0
2008-08-07 05:17:00,168.91,168.92,168.91,168.91,100400000.0
2008-08-07 05:18:00,168.91,168.92,168.91,168.92,143200000.0
2008-08-07 05:19:00,168.92,168.92,168.88,168.88,438600000.0
2008-08-07 05:20:00,168.88,168.89,168.86,168.89,592399998.0
2008-08-07 05:21:00,168.89,168.9,168.89,168.89,83400000.0
2008-08-07 05:22:00,168.89,168.9,168.89,168.9,164100000.0
2008-08-07 05:23:00,168.9,168.92,168.89,168.9,315800000.0
2008-08-07 05:24:00,168.9,168.94,168.9,168.93,411400000.0
2008-08-07 05:25:00,168.93,168.94,168.91,168.91,309299999.0
2008-08-07 05:26:00,168.92,168.93,168.91,168.91,419500000.0
2008-08-07 05:27:00,168.91,168.92,168.91,168.92,353099999.0
2008-08-07 05:28:00,168.92,168.92,168.905,168.91,312700002.0
2008-08-07 05:29:00,168.91,168.91,168.9,168.91,264300000.0
2008-08-07 05:30:00,168.91,168.92,168.9,168.91,280400000.0
2008-08-07 05:31:00,168.91,168.91,168.89,168.9,431499997.0
2008-08-07 05:32:00,168.9,168.9,168.88,168.89,435500000.0
2008-08-07 05:33:00,168.88,168.88,168.87,168.88,229200000.0
2008-08-07 05:34:00,168.88,168.89,168.86,168.87,456199999.0
2008-08-07 05:35:00,168.87,168.88,168.87,168.87,181500000.0
2008-08-07 05:36:00,168.87,168.88,168.87,168.87,210300000.0
2008-08-07 05:37:00,168.87,168.88,168.87,168.87,149000000.0
2008-08-07 05:38:00,168.87,168.87,168.86,168.87,70199999.0
2008-08-07 05:39:00,168.87,168.88,168.87,168.87,223799999.0
2008-08-07 05:40:00,168.87,168.87,168.87,168.87,30000000.0
2008-08-07 05:41:00,168.87,168.87,168.87,168.87,156000000.0
2008-08-07 05:42:00,168.87,168.89,168.87,168.89,103700000.0
2008-08-07 05:43:00,168.89,168.89,168.88,168.88,132200003.0
2008-08-07 05:44:00,168.89,168.9,168.88,168.9,373500004.0
2008-08-07 05:45:00,168.895,168.91,168.89,168.895,119999999.0
2008-08-07 05:46:00,168.895,168.9,168.89,168.895,219499996.0
2008-08-07 05:47:00,168.895,168.9,168.88,168.88,162500001.0
2008-08-07 05:48:00,168.88,168.9,168.88,168.89,60700000.0
2008-08-07 05:49:00,168.89,168.89,168.865,168.87,458200000.0
2008-08-07 05:50:00,168.87,168.88,168.86,168.87,137400000.0
2008-08-07 05:51:00,168.86,168.88,168.86,168.875,307700000.0
2008-08-07 05:52:00,168.875,168.88,168.86,168.865,328300000.0
2008-08-07 05:53:00,168.86,168.87,168.85,168.86,192300000.0
2008-08-07 05:54:00,168.86,168.86,168.835,168.85,424000002.0
2008-08-07 05:55:00,168.85,168.875,168.84,168.87,263700001.0
2008-08-07 05:56:00,168.87,168.9,168.87,168.9,89900000.0
2008-08-07 05:57:00,168.9,168.91,168.88,168.91,164200000.0
2008-08-07 05:58:00,168.9,168.93,168.89,168.91,265200000.0
2008-08-07 05:59:00,168.91,168.92,168.9,168.91,84700000.0
2008-08-07 06:00:00,168.91,168.92,168.91,168.91,159800000.0
2008-08-07 06:01:00,168.91,168.92,168.91,168.91,58900000.0
2008-08-07 06:02:00,168.925,168.925,168.91,168.92,45000000.0
2008-08-07 06:03:00,168.92,168.92,168.89,168.9,349900000.0
2008-08-07 06:04:00,168.9,168.9,168.89,168.9,97600000.0
2008-08-07 06:05:00,168.9,168.91,168.89,168.9,86000000.0
2008-08-07 06:06:00,168.9,168.9,168.89,168.89,57500000.0
2008-08-07 06:07:00,168.89,168.9,168.88,168.88,175200000.0
2008-08-07 06:08:00,168.88,168.89,168.88,168.89,63699999.0
2008-08-07 06:09:00,168.89,168.9,168.89,168.9,25000000.0
2008-08-07 06:10:00,168.89,168.89,168.88,168.89,102100000.0
2008-08-07 06:11:00,168.88,168.89,168.88,168.885,55700000.0
2008-08-07 06:12:00,168.89,168.89,168.885,168.89,106900000.0
2008-08-07 06:13:00,168.89,168.89,168.875,168.885,312200000.0
2008-08-07 06:14:00,168.88,168.895,168.875,168.89,124300000.0
2008-08-07 06:15:00,168.89,168.89,168.875,168.88,163700000.0
2008-08-07 06:16:00,168.88,168.89,168.88,168.89,87400000.0
2008-08-07 06:17:00,168.89,168.905,168.885,168.895,113500000.0
2008-08-07 06:18:00,168.9,168.91,168.9,168.91,58400000.0
2008-08-07 06:19:00,168.91,168.915,168.9,168.91,92000000.0
2008-08-07 06:20:00,168.91,168.93,168.91,168.91,218400001.0
2008-08-07 06:21:00,168.92,168.93,168.91,168.92,220599999.0
2008-08-07 06:22:00,168.93,168.955,168.93,168.95,374900000.0
2008-08-07 06:23:00,168.945,168.98,168.94,168.975,291400000.0
2008-08-07 06:24:00,168.98,168.98,168.955,168.96,302799999.0
2008-08-07 06:25:00,168.96,168.98,168.95,168.965,208600000.0
2008-08-07 06:26:00,168.96,168.99,168.95,168.99,308100000.0
2008-08-07 06:27:00,168.99,169.015,168.99,169.005,303200000.0
2008-08-07 06:28:00,169.005,169.055,169.005,169.045,260300000.0
2008-08-07 06:29:00,169.05,169.055,169.045,169.055,186900000.0
2008-08-07 06:30:00,169.055,169.085,169.05,169.085,284800000.0
2008-08-07 06:31:00,169.085,169.115,169.055,169.09,497600000.0
2008-08-07 06:32:00,169.1,169.11,169.09,169.11,489099999.0
2008-08-07 06:33:00,169.11,169.12,169.1,169.11,210900000.0
2008-08-07 06:34:00,169.11,169.11,169.1,169.1,55000000.0
2008-08-07 06:35:00,169.1,169.11,169.1,169.11,104100000.0
2008-08-07 06:36:00,169.11,169.11,169.07,169.08,435900000.0
2008-08-07 06:37:00,169.08,169.09,169.08,169.08,115400000.0
2008-08-07 06:38:00,169.08,169.08,169.07,169.07,405700000.0
2008-08-07 06:39:00,169.07,169.07,169.04,169.05,277200000.0
2008-08-07 06:40:00,169.05,169.05,169.045,169.045,180400000.0
2008-08-07 06:41:00,169.05,169.05,169.03,169.04,128100000.0
2008-08-07 06:42:00,169.04,169.04,169.03,169.03,188000001.0
2008-08-07 06:43:00,169.04,169.04,169.01,169.01,505699998.0
2008-08-07 06:44:00,169.01,169.03,169.0,169.03,134000000.0
2008-08-07 06:45:00,169.03,169.03,169.025,169.025,48800000.0
2008-08-07 06:46:00,169.025,169.03,169.02,169.03,358900001.0
2008-08-07 06:47:00,169.03,169.065,169.03,169.05,356200000.0
2008-08-07 06:48:00,169.05,169.1,169.05,169.09,268400000.0
2008-08-07 06:49:00,169.095,169.11,169.09,169.105,244200000.0
2008-08-07 06:50:00,169.105,169.13,169.1,169.12,458500000.0
2008-08-07 06:51:00,169.12,169.14,169.12,169.14,266200001.0
2008-08-07 06:52:00,169.14,169.16,169.14,169.15,179200000.0
2008-08-07 06:53:00,169.15,169.15,169.14,169.15,81800001.0
2008-08-07 06:54:00,169.15,169.15,169.14,169.15,273800000.0
2008-08-07 06:55:00,169.145,169.15,169.145,169.15,70600000.0
2008-08-07 06:56:00,169.15,169.16,169.15,169.16,13200000.0
2008-08-07 06:57:00,169.15,169.16,169.15,169.16,99200000.0
2008-08-07 06:58:00,169.16,169.16,169.15,169.16,165700000.0
2008-08-07 06:59:00,169.16,169.185,169.155,169.185,90600000.0
2008-08-07 07:00:00,169.185,169.215,169.175,169.18,450200000.0
2008-08-07 07:01:00,169.18,169.19,169.175,169.175,94600000.0
2008-08-07 07:02:00,169.175,169.175,169.16,169.16,283900000.0
2008-08-07 07:03:00,169.16,169.175,169.15,169.155,257600000.0
2008-08-07 07:04:00,169.155,169.165,169.125,169.125,253600000.0
2008-08-07 07:05:00,169.13,169.145,169.125,169.14,185200000.0
2008-08-07 07:06:00,169.14,169.15,169.13,169.14,241400000.0
2008-08-07 07:07:00,169.14,169.14,169.14,169.14,165800000.0
2008-08-07 07:08:00,169.14,169.15,169.135,169.14,200100000.0
2008-08-07 07:09:00,169.14,169.15,169.14,169.145,54700000.0
2008-08-07 07:10:00,169.145,169.145,169.145,169.145,10500000.0
2008-08-07 07:11:00,169.14,169.145,169.125,169.13,361299999.0
2008-08-07 07:12:00,169.13,169.13,169.105,169.105,153300001.0
2008-08-07 07:13:00,169.105,169.11,169.065,169.065,623800000.0
2008-08-07 07:14:00,169.07,169.085,169.06,169.08,307500000.0
2008-08-07 07:15:00,169.08,169.085,169.07,169.085,182200000.0
2008-08-07 07:16:00,169.085,169.09,169.075,169.08,241300000.0
2008-08-07 07:17:00,169.08,169.095,169.075,169.09,158800000.0
2008-08-07 07:18:00,169.095,169.1,169.09,169.09,70500000.0
2008-08-07 07:19:00,169.09,169.13,169.09,169.105,319500000.0
2008-08-07 07:20:00,169.1,169.12,169.095,169.115,192400000.0
2008-08-07 07:21:00,169.115,169.13,169.11,169.125,306100000.0
2008-08-07 07:22:00,169.125,169.125,169.09,169.095,176900000.0
2008-08-07 07:23:00,169.095,169.125,169.065,169.11,451700000.0
2008-08-07 07:24:00,169.115,169.125,169.085,169.11,402600000.0
2008-08-07 07:25:00,169.11,169.14,169.1,169.105,257800001.0
2008-08-07 07:26:00,169.105,169.125,169.1,169.125,184500000.0
2008-08-07 07:27:00,169.125,169.13,169.115,169.115,170100000.0
2008-08-07 07:28:00,169.115,169.12,169.115,169.12,49200000.0
2008-08-07 07:29:00,169.12,169.12,169.11,169.11,146300000.0
2008-08-07 07:30:00,169.11,169.13,169.11,169.125,144100000.0
2008-08-07 07:31:00,169.125,169.125,169.11,169.115,180000000.0
2008-08-07 07:32:00,169.115,169.145,169.11,169.13,264600000.0
2008-08-07 07:33:00,169.14,169.14,169.125,169.125,170000000.0
2008-08-07 07:34:00,169.125,169.13,169.12,169.13,213200000.0
2008-08-07 07:35:00,169.13,169.135,169.11,169.12,185500000.0
2008-08-07 07:36:00,169.115,169.13,169.11,169.125,296600000.0
2008-08-07 07:37:00,169.125,169.145,169.125,169.14,201600000.0
2008-08-07 07:38:00,169.14,169.18,169.135,169.17,508400000.0
2008-08-07 07:39:00,169.18,169.195,169.15,169.175,549900000.0
2008-08-07 07:40:00,169.185,169.19,169.17,169.18,363500000.0
2008-08-07 07:41:00,169.18,169.185,169.17,169.185,330000000.0
2008-08-07 07:42:00,169.185,169.225,169.175,169.195,544300000.0
2008-08-07 07:43:00,169.195,169.225,169.17,169.19,586200000.0
2008-08-07 07:44:00,169.19,169.2,169.175,169.19,406000000.0
2008-08-07 07:45:00,169.19,169.195,169.18,169.18,315199999.0
2008-08-07 07:46:00,169.18,169.185,169.17,169.185,244900001.0
2008-08-07 07:47:00,169.18,169.225,169.18,169.2,588900001.0
2008-08-07 07:48:00,169.21,169.23,169.2,169.215,320700000.0
2008-08-07 07:49:00,169.21,169.21,169.17,169.185,168400000.0
2008-08-07 07:50:00,169.185,169.205,169.16,169.16,326000000.0
2008-08-07 07:51:00,169.17,169.18,169.145,169.175,361600001.0
2008-08-07 07:52:00,169.185,169.185,169.16,169.175,264300000.0
2008-08-07 07:53:00,169.175,169.19,169.15,169.19,465600000.0
2008-08-07 07:54:00,169.19,169.24,169.18,169.23,453000000.0
2008-08-07 07:55:00,169.23,169.275,169.23,169.275,468100000.0
2008-08-07 07:56:00,169.275,169.28,169.225,169.25,674399999.0
2008-08-07 07:57:00,169.25,169.3,169.24,169.285,718000001.0
2008-08-07 07:58:00,169.285,169.315,169.285,169.31,643900000.0
2008-08-07 07:59:00,169.31,169.32,169.26,169.29,597000000.0
2008-08-07 08:00:00,169.28,169.35,169.275,169.31,813699998.0
2008-08-07 08:01:00,169.31,169.34,169.3,169.305,668400000.0
2008-08-07 08:02:00,169.305,169.335,169.3,169.32,401300000.0
2008-08-07 08:03:00,169.33,169.385,169.325,169.375,492600000.0
2008-08-07 08:04:00,169.375,169.41,169.37,169.39,470500000.0
2008-08-07 08:05:00,169.39,169.44,169.375,169.42,645200000.0
2008-08-07 08:06:00,169.425,169.435,169.395,169.4,552500000.0
2008-08-07 08:07:00,169.4,169.425,169.375,169.38,437300000.0
2008-08-07 08:08:00,169.38,169.395,169.345,169.345,574500000.0
2008-08-07 08:09:00,169.345,169.355,169.29,169.31,624700001.0
2008-08-07 08:10:00,169.31,169.335,169.3,169.335,615199998.0
2008-08-07 08:11:00,169.335,169.35,169.31,169.33,560200002.0
2008-08-07 08:12:00,169.33,169.34,169.3,169.31,456100000.0
2008-08-07 08:13:00,169.31,169.34,169.305,169.32,539100001.0
2008-08-07 08:14:00,169.325,169.385,169.32,169.385,1012999999.0
2008-08-07 08:15:00,169.385,169.385,169.33,169.37,637900000.0
2008-08-07 08:16:00,169.375,169.385,169.325,169.34,997200001.0
2008-08-07 08:17:00,169.34,169.35,169.31,169.32,522500004.0
2008-08-07 08:18:00,169.32,169.34,169.305,169.305,576899999.0
2008-08-07 08:19:00,169.305,169.33,169.3,169.31,905599997.0
2008-08-07 08:20:00,169.315,169.355,169.315,169.35,994900001.0
2008-08-07 08:21:00,169.35,169.36,169.31,169.355,550500000.0
2008-08-07 08:22:00,169.355,169.37,169.32,169.34,1088500001.0
2008-08-07 08:23:00,169.35,169.355,169.31,169.31,791100000.0
2008-08-07 08:24:00,169.31,169.34,169.285,169.32,1102300000.0
2008-08-07 08:25:00,169.32,169.34,169.295,169.295,839800000.0
2008-08-07 08:26:00,169.295,169.36,169.29,169.355,601000000.0
2008-08-07 08:27:00,169.35,169.355,169.325,169.35,938100000.0
2008-08-07 08:28:00,169.34,169.38,169.335,169.36,656600000.0
2008-08-07 08:29:00,169.355,169.37,169.34,169.345,672700000.0
2008-08-07 08:30:00,169.345,169.37,169.34,169.36,472200000.0
2008-08-07 08:31:00,169.36,169.36,169.33,169.335,581300000.0
2008-08-07 08:32:00,169.335,169.365,169.325,169.33,588700000.0
2008-08-07 08:33:00,169.335,169.365,169.32,169.365,385600000.0
2008-08-07 08:34:00,169.365,169.38,169.335,169.375,538900000.0
2008-08-07 08:35:00,169.375,169.395,169.35,169.38,494300000.0
2008-08-07 08:36:00,169.38,169.39,169.35,169.35,507700000.0
2008-08-07 08:37:00,169.35,169.365,169.325,169.335,296600000.0
2008-08-07 08:38:00,169.335,169.38,169.33,169.375,498900000.0
2008-08-07 08:39:00,169.375,169.395,169.36,169.36,558100000.0
2008-08-07 08:40:00,169.36,169.405,169.36,169.4,542400000.0
2008-08-07 08:41:00,169.4,169.41,169.4,169.41,171700000.0
2008-08-07 08:42:00,169.41,169.415,169.39,169.405,357400000.0
2008-08-07 08:43:00,169.4,169.41,169.39,169.4,422500000.0
2008-08-07 08:44:00,169.4,169.405,169.39,169.405,296600000.0
2008-08-07 08:45:00,169.405,169.405,169.37,169.37,472200000.0
2008-08-07 08:46:00,169.37,169.39,169.37,169.39,362000000.0
2008-08-07 08:47:00,169.395,169.42,169.385,169.41,424000000.0
2008-08-07 08:48:00,169.405,169.415,169.395,169.405,551100000.0
2008-08-07 08:49:00,169.415,169.42,169.39,169.42,414600000.0
2008-08-07 08:50:00,169.42,169.42,169.41,169.415,68400000.0
2008-08-07 08:51:00,169.42,169.42,169.4,169.41,265800000.0
2008-08-07 08:52:00,169.41,169.41,169.37,169.375,427200000.0
2008-08-07 08:53:00,169.375,169.41,169.35,169.395,755500000.0
2008-08-07 08:54:00,169.39,169.405,169.38,169.38,373900000.0
2008-08-07 08:55:00,169.38,169.39,169.35,169.37,588400000.0
2008-08-07 08:56:00,169.37,169.375,169.35,169.35,584200000.0
2008-08-07 08:57:00,169.35,169.36,169.325,169.34,435800000.0
2008-08-07 08:58:00,169.34,169.36,169.325,169.34,484200000.0
2008-08-07 08:59:00,169.34,169.355,169.335,169.345,263300000.0
2008-08-07 09:00:00,169.345,169.355,169.305,169.345,511600000.0
2008-08-07 09:01:00,169.345,169.395,169.34,169.38,446600000.0
2008-08-07 09:02:00,169.38,169.39,169.33,169.33,656700000.0
2008-08-07 09:03:00,169.33,169.34,169.325,169.33,266100000.0
2008-08-07 09:04:00,169.33,169.335,169.32,169.325,252200000.0
2008-08-07 09:05:00,169.33,169.36,169.33,169.33,445000000.0
2008-08-07 09:06:00,169.33,169.335,169.31,169.31,207400000.0
2008-08-07 09:07:00,169.32,169.32,169.275,169.275,232600000.0
2008-08-07 09:08:00,169.28,169.3,169.255,169.3,506000000.0
2008-08-07 09:09:00,169.305,169.305,169.28,169.285,387700000.0
2008-08-07 09:10:00,169.285,169.295,169.28,169.28,612100000.0
2008-08-07 09:11:00,169.28,169.285,169.26,169.26,617199999.0
2008-08-07 09:12:00,169.26,169.26,169.245,169.25,508800000.0
2008-08-07 09:13:00,169.245,169.245,169.23,169.24,442100000.0
2008-08-07 09:14:00,169.24,169.24,169.215,169.23,423100000.0
2008-08-07 09:15:00,169.23,169.265,169.225,169.26,343300000.0
2008-08-07 09:16:00,169.265,169.275,169.25,169.255,379300000.0
2008-08-07 09:17:00,169.25,169.265,169.225,169.265,566800000.0
2008-08-07 09:18:00,169.265,169.29,169.26,169.27,505800000.0
2008-08-07 09:19:00,169.265,169.265,169.25,169.255,334300000.0
2008-08-07 09:20:00,169.255,169.255,169.225,169.235,688200000.0
2008-08-07 09:21:00,169.235,169.24,169.215,169.24,240900000.0
2008-08-07 09:22:00,169.24,169.27,169.24,169.265,269000000.0
2008-08-07 09:23:00,169.265,169.3,169.265,169.29,371300000.0
2008-08-07 09:24:00,169.29,169.31,169.265,169.27,496600000.0
2008-08-07 09:25:00,169.265,169.32,169.245,169.32,618900000.0
2008-08-07 09:26:00,169.315,169.325,169.295,169.32,365300000.0
2008-08-07 09:27:00,169.32,169.34,169.315,169.34,316000000.0
2008-08-07 09:28:00,169.34,169.365,169.33,169.34,310800000.0
2008-08-07 09:29:00,169.34,169.345,169.325,169.33,540800000.0
2008-08-07 09:30:00,169.325,169.34,169.315,169.335,387300000.0
2008-08-07 09:31:00,169.33,169.355,169.33,169.345,396100000.0
2008-08-07 09:32:00,169.345,169.345,169.325,169.325,449000000.0
2008-08-07 09:33:00,169.325,169.345,169.31,169.32,648800000.0
2008-08-07 09:34:00,169.32,169.335,169.28,169.285,485900000.0
2008-08-07 09:35:00,169.285,169.295,169.285,169.295,81200000.0
2008-08-07 09:36:00,169.29,169.3,169.275,169.28,282800000.0
2008-08-07 09:37:00,169.28,169.28,169.27,169.28,463500000.0
2008-08-07 09:38:00,169.28,169.28,169.26,169.275,433900000.0
2008-08-07 09:39:00,169.275,169.275,169.245,169.25,557800000.0
2008-08-07 09:40:00,169.25,169.26,169.235,169.25,739600001.0
2008-08-07 09:41:00,169.25,169.26,169.24,169.25,385500000.0
2008-08-07 09:42:00,169.25,169.26,169.235,169.235,373100000.0
2008-08-07 09:43:00,169.235,169.24,169.22,169.23,253800000.0
2008-08-07 09:44:00,169.225,169.24,169.22,169.23,268400000.0
2008-08-07 09:45:00,169.23,169.23,169.225,169.23,337400000.0
2008-08-07 09:46:00,169.225,169.235,169.22,169.22,288600000.0
2008-08-07 09:47:00,169.22,169.24,169.22,169.24,351300000.0
2008-08-07 09:48:00,169.24,169.265,169.235,169.24,459300000.0
2008-08-07 09:49:00,169.24,169.255,169.235,169.245,294000000.0
2008-08-07 09:50:00,169.255,169.265,169.235,169.265,335600000.0
2008-08-07 09:51:00,169.265,169.29,169.26,169.28,273000000.0
2008-08-07 09:52:00,169.28,169.3,169.27,169.275,461600000.0
2008-08-07 09:53:00,169.275,169.275,169.265,169.275,309300000.0
2008-08-07 09:54:00,169.275,169.29,169.27,169.28,613500000.0
2008-08-07 09:55:00,169.275,169.29,169.27,169.275,411500000.0
2008-08-07 09:56:00,169.275,169.28,169.275,169.275,68000000.0
2008-08-07 09:57:00,169.28,169.29,169.275,169.28,230100000.0
2008-08-07 09:58:00,169.28,169.285,169.255,169.27,499800000.0
2008-08-07 09:59:00,169.27,169.28,169.26,169.26,369900000.0
2008-08-07 10:00:00,169.255,169.275,169.245,169.255,470300000.0
2008-08-07 10:01:00,169.255,169.255,169.24,169.24,359000000.0
2008-08-07 10:02:00,169.24,169.27,169.24,169.255,558300000.0
2008-08-07 10:03:00,169.255,169.27,169.23,169.26,572200001.0
2008-08-07 10:04:00,169.26,169.28,169.25,169.25,352300000.0
2008-08-07 10:05:00,169.25,169.3,169.25,169.295,617200000.0
2008-08-07 10:06:00,169.295,169.3,169.26,169.28,470900000.0
2008-08-07 10:07:00,169.28,169.28,169.24,169.26,522200000.0
2008-08-07 10:08:00,169.26,169.27,169.245,169.265,312900000.0
2008-08-07 10:09:00,169.265,169.28,169.26,169.27,473500000.0
2008-08-07 10:10:00,169.27,169.325,169.265,169.32,470000000.0
2008-08-07 10:11:00,169.32,169.34,169.305,169.33,469800000.0
2008-08-07 10:12:00,169.33,169.33,169.3,169.305,345100000.0
2008-08-07 10:13:00,169.305,169.31,169.27,169.275,379900000.0
2008-08-07 10:14:00,169.275,169.28,169.245,169.25,479800000.0
2008-08-07 10:15:00,169.25,169.275,169.25,169.255,472000000.0
2008-08-07 10:16:00,169.255,169.29,169.25,169.28,583000000.0
2008-08-07 10:17:00,169.28,169.305,169.255,169.255,612800000.0
2008-08-07 10:18:00,169.255,169.265,169.25,169.25,456600000.0
2008-08-07 10:19:00,169.25,169.27,169.25,169.26,470100000.0
2008-08-07 10:20:00,169.26,169.3,169.26,169.27,572200000.0
2008-08-07 10:21:00,169.27,169.29,169.27,169.29,231500000.0
2008-08-07 10:22:00,169.285,169.29,169.265,169.27,69300000.0
2008-08-07 10:23:00,169.27,169.27,169.245,169.27,161100000.0
2008-08-07 10:24:00,169.27,169.27,169.245,169.26,347600000.0
2008-08-07 10:25:00,169.26,169.27,169.25,169.255,325300000.0
2008-08-07 10:26:00,169.255,169.265,169.24,169.265,320200000.0
2008-08-07 10:27:00,169.265,169.28,169.255,169.265,490700000.0
2008-08-07 10:28:00,169.265,169.275,169.255,169.275,354500000.0
2008-08-07 10:29:00,169.28,169.3,169.275,169.28,501800000.0
2008-08-07 10:30:00,169.28,169.29,169.275,169.28,242100000.0
2008-08-07 10:31:00,169.27,169.28,169.265,169.265,217300000.0
2008-08-07 10:32:00,169.265,169.285,169.265,169.285,71000000.0
2008-08-07 10:33:00,169.285,169.31,169.28,169.31,522000000.0
2008-08-07 10:34:00,169.305,169.33,169.3,169.315,596700000.0
2008-08-07 10:35:00,169.315,169.33,169.295,169.315,527000000.0
2008-08-07 10:36:00,169.315,169.32,169.295,169.3,443300000.0
2008-08-07 10:37:00,169.3,169.32,169.285,169.285,586300000.0
2008-08-07 10:38:00,169.285,169.3,169.285,169.29,221800000.0
2008-08-07 10:39:00,169.29,169.29,169.28,169.28,123300000.0
2008-08-07 10:40:00,169.28,169.3,169.28,169.285,173200000.0
2008-08-07 10:41:00,169.285,169.3,169.28,169.285,135600000.0
2008-08-07 10:42:00,169.29,169.3,169.29,169.3,80400000.0
2008-08-07 10:43:00,169.29,169.29,169.265,169.28,181400000.0
2008-08-07 10:44:00,169.28,169.305,169.28,169.295,391400000.0
2008-08-07 10:45:00,169.295,169.355,169.295,169.355,322400000.0
2008-08-07 10:46:00,169.35,169.37,169.345,169.37,417600000.0
2008-08-07 10:47:00,169.37,169.37,169.35,169.36,176800000.0
2008-08-07 10:48:00,169.355,169.36,169.35,169.35,108500000.0
2008-08-07 10:49:00,169.35,169.38,169.35,169.38,280600000.0
2008-08-07 10:50:00,169.38,169.385,169.36,169.38,463400000.0
2008-08-07 10:51:00,169.38,169.38,169.355,169.355,383400000.0
2008-08-07 10:52:00,169.355,169.37,169.33,169.35,668800000.0
2008-08-07 10:53:00,169.35,169.36,169.35,169.35,409500000.0
2008-08-07 10:54:00,169.35,169.37,169.35,169.36,257100000.0
2008-08-07 10:55:00,169.36,169.395,169.36,169.38,344100000.0
2008-08-07 10:56:00,169.38,169.39,169.37,169.37,695700000.0
2008-08-07 10:57:00,169.37,169.39,169.365,169.37,529200000.0
2008-08-07 10:58:00,169.375,169.395,169.375,169.395,335600000.0
2008-08-07 10:59:00,169.405,169.405,169.385,169.39,455600000.0
2008-08-07 11:00:00,169.395,169.42,169.39,169.41,292500000.0
2008-08-07 11:01:00,169.41,169.415,169.41,169.41,151100000.0
2008-08-07 11:02:00,169.41,169.41,169.385,169.39,433800000.0
2008-08-07 11:03:00,169.39,169.39,169.375,169.385,249700000.0
2008-08-07 11:04:00,169.38,169.47,169.38,169.45,406600000.0
2008-08-07 11:05:00,169.45,169.45,169.43,169.43,398800000.0
2008-08-07 11:06:00,169.43,169.46,169.43,169.46,230000000.0
2008-08-07 11:07:00,169.46,169.47,169.45,169.45,458200000.0
2008-08-07 11:08:00,169.45,169.465,169.45,169.46,393700000.0
2008-08-07 11:09:00,169.46,169.46,169.44,169.44,213900000.0
2008-08-07 11:10:00,169.44,169.455,169.435,169.44,311300000.0
2008-08-07 11:11:00,169.44,169.45,169.415,169.415,428400000.0
2008-08-07 11:12:00,169.415,169.42,169.385,169.41,309900000.0
2008-08-07 11:13:00,169.405,169.41,169.38,169.385,689200000.0
2008-08-07 11:14:00,169.385,169.39,169.36,169.37,399200000.0
2008-08-07 11:15:00,169.37,169.37,169.36,169.36,234400000.0
2008-08-07 11:16:00,169.36,169.4,169.36,169.39,293500000.0
2008-08-07 11:17:00,169.39,169.4,169.385,169.39,251000000.0
2008-08-07 11:18:00,169.39,169.41,169.39,169.4,307500000.0
2008-08-07 11:19:00,169.405,169.41,169.4,169.405,306400000.0
2008-08-07 11:20:00,169.405,169.465,169.4,169.455,694400000.0
2008-08-07 11:21:00,169.455,169.465,169.44,169.45,862100000.0
2008-08-07 11:22:00,169.45,169.47,169.44,169.44,553900000.0
2008-08-07 11:23:00,169.435,169.435,169.4,169.425,661400000.0
2008-08-07 11:24:00,169.425,169.445,169.425,169.445,312100000.0
2008-08-07 11:25:00,169.445,169.445,169.39,169.39,749200000.0
2008-08-07 11:26:00,169.375,169.4,169.365,169.38,589800000.0
2008-08-07 11:27:00,169.38,169.43,169.38,169.425,786900000.0
2008-08-07 11:28:00,169.42,169.43,169.405,169.42,412300000.0
2008-08-07 11:29:00,169.42,169.43,169.405,169.42,756600000.0
2008-08-07 11:30:00,169.42,169.47,169.42,169.44,507300000.0
2008-08-07 11:31:00,169.435,169.455,169.435,169.45,237700000.0
2008-08-07 11:32:00,169.45,169.46,169.44,169.44,523800000.0
2008-08-07 11:33:00,169.44,169.44,169.4,169.4,304500000.0
2008-08-07 11:34:00,169.4,169.41,169.39,169.41,408800000.0
2008-08-07 11:35:00,169.41,169.42,169.405,169.41,267200000.0
2008-08-07 11:36:00,169.42,169.44,169.39,169.41,577500000.0
2008-08-07 11:37:00,169.42,169.42,169.375,169.38,357200000.0
2008-08-07 11:38:00,169.38,169.38,169.36,169.36,312500000.0
2008-08-07 11:39:00,169.36,169.39,169.36,169.38,263500000.0
2008-08-07 11:40:00,169.38,169.39,169.34,169.35,355100000.0
2008-08-07 11:41:00,169.35,169.37,169.35,169.35,422900000.0
2008-08-07 11:42:00,169.35,169.37,169.35,169.36,436800000.0
2008-08-07 11:43:00,169.36,169.39,169.35,169.375,848500000.0
2008-08-07 11:44:00,169.38,169.385,169.35,169.355,426199999.0
2008-08-07 11:45:00,169.36,169.37,169.36,169.37,389900000.0
2008-08-07 11:46:00,169.365,169.38,169.36,169.37,218400000.0
2008-08-07 11:47:00,169.37,169.37,169.35,169.355,412200000.0
2008-08-07 11:48:00,169.355,169.36,169.35,169.35,147600000.0
2008-08-07 11:49:00,169.35,169.35,169.35,169.35,321300000.0
2008-08-07 11:50:00,169.35,169.38,169.35,169.37,498100000.0
2008-08-07 11:51:00,169.37,169.39,169.37,169.385,378400000.0
2008-08-07 11:52:00,169.39,169.39,169.37,169.38,599600000.0
2008-08-07 11:53:00,169.38,169.41,169.38,169.38,269500000.0
2008-08-07 11:54:00,169.38,169.4,169.36,169.37,576900000.0
2008-08-07 11:55:00,169.37,169.37,169.35,169.35,640500000.0
2008-08-07 11:56:00,169.35,169.38,169.34,169.37,634200000.0
2008-08-07 11:57:00,169.37,169.395,169.36,169.39,379000000.0
2008-08-07 11:58:00,169.39,169.39,169.355,169.355,565700000.0
2008-08-07 11:59:00,169.355,169.355,169.325,169.335,268000000.0
2008-08-07 12:00:00,169.335,169.34,169.3,169.305,438000000.0
2008-08-07 12:01:00,169.305,169.32,169.295,169.305,349500000.0
2008-08-07 12:02:00,169.305,169.315,169.305,169.315,251900000.0
2008-08-07 12:03:00,169.31,169.325,169.305,169.315,318800000.0
2008-08-07 12:04:00,169.315,169.325,169.315,169.325,76600000.0
2008-08-07 12:05:00,169.325,169.325,169.31,169.315,93900000.0
2008-08-07 12:06:00,169.315,169.325,169.31,169.315,94000000.0
2008-08-07 12:07:00,169.315,169.33,169.315,169.32,292800000.0
2008-08-07 12:08:00,169.32,169.33,169.3,169.305,213700000.0
2008-08-07 12:09:00,169.3,169.31,169.3,169.3,280000000.0
2008-08-07 12:10:00,169.3,169.31,169.29,169.305,302900000.0
2008-08-07 12:11:00,169.305,169.31,169.3,169.3,115600000.0
2008-08-07 12:12:00,169.31,169.31,169.295,169.295,301700000.0
2008-08-07 12:13:00,169.3,169.31,169.3,169.31,132300000.0
2008-08-07 12:14:00,169.31,169.325,169.3,169.31,453500000.0
2008-08-07 12:15:00,169.31,169.315,169.3,169.3,564100000.0
2008-08-07 12:16:00,169.3,169.31,169.3,169.31,314600000.0
2008-08-07 12:17:00,169.3,169.31,169.3,169.31,288200000.0
2008-08-07 12:18:00,169.305,169.32,169.3,169.31,306800000.0
2008-08-07 12:19:00,169.31,169.34,169.31,169.325,235700000.0
2008-08-07 12:20:00,169.325,169.37,169.31,169.365,623500001.0
2008-08-07 12:21:00,169.37,169.38,169.365,169.37,359900000.0
2008-08-07 12:22:00,169.37,169.375,169.33,169.34,841200000.0
2008-08-07 12:23:00,169.34,169.35,169.315,169.33,465300000.0
2008-08-07 12:24:00,169.33,169.355,169.325,169.35,576799999.0
2008-08-07 12:25:00,169.35,169.36,169.34,169.36,374600000.0
2008-08-07 12:26:00,169.35,169.355,169.34,169.355,497200000.0
2008-08-07 12:27:00,169.36,169.36,169.345,169.35,391600000.0
2008-08-07 12:28:00,169.35,169.36,169.345,169.36,238099998.0
2008-08-07 12:29:00,169.36,169.37,169.34,169.35,232700000.0
2008-08-07 12:30:00,169.35,169.35,169.29,169.31,668000000.0
2008-08-07 12:31:00,169.32,169.32,169.295,169.3,357100000.0
2008-08-07 12:32:00,169.3,169.3,169.29,169.29,351800000.0
2008-08-07 12:33:00,169.29,169.29,169.28,169.28,378200000.0
2008-08-07 12:34:00,169.28,169.28,169.26,169.26,420400000.0
2008-08-07 12:35:00,169.26,169.27,169.26,169.26,264000000.0
2008-08-07 12:36:00,169.26,169.28,169.23,169.24,491200000.0
2008-08-07 12:37:00,169.24,169.24,169.19,169.21,573000000.0
2008-08-07 12:38:00,169.21,169.24,169.195,169.23,423400000.0
2008-08-07 12:39:00,169.225,169.24,169.21,169.21,432100000.0
2008-08-07 12:40:00,169.21,169.22,169.205,169.21,400500000.0
2008-08-07 12:41:00,169.21,169.21,169.18,169.18,964600005.0
2008-08-07 12:42:00,169.18,169.23,169.18,169.22,512700000.0
2008-08-07 12:43:00,169.22,169.25,169.19,169.215,894500000.0
2008-08-07 12:44:00,169.22,169.25,169.22,169.24,585100000.0
2008-08-07 12:45:00,169.24,169.25,169.215,169.22,428900000.0
2008-08-07 12:46:00,169.22,169.24,169.205,169.23,521900000.0
2008-08-07 12:47:00,169.225,169.26,169.21,169.26,196400000.0
2008-08-07 12:48:00,169.26,169.27,169.25,169.26,119200000.0
2008-08-07 12:49:00,169.26,169.26,169.245,169.26,347900000.0
2008-08-07 12:50:00,169.255,169.265,169.25,169.26,165500000.0
2008-08-07 12:51:00,169.26,169.27,169.21,169.22,563400000.0
2008-08-07 12:52:00,169.22,169.23,169.22,169.22,78100000.0
2008-08-07 12:53:00,169.22,169.24,169.205,169.235,631500000.0
2008-08-07 12:54:00,169.235,169.26,169.225,169.25,590200000.0
2008-08-07 12:55:00,169.25,169.295,169.25,169.29,533600000.0
2008-08-07 12:56:00,169.295,169.3,169.28,169.28,401400000.0
2008-08-07 12:57:00,169.275,169.28,169.255,169.255,294000000.0
2008-08-07 12:58:00,169.255,169.28,169.255,169.26,277200000.0
2008-08-07 12:59:00,169.26,169.27,169.26,169.26,166000000.0
2008-08-07 13:00:00,169.26,169.265,169.23,169.23,341700000.0
2008-08-07 13:01:00,169.23,169.28,169.23,169.265,251300000.0
2008-08-07 13:02:00,169.265,169.29,169.26,169.28,311400000.0
2008-08-07 13:03:00,169.27,169.27,169.23,169.255,271400000.0
2008-08-07 13:04:00,169.26,169.27,169.24,169.27,344900000.0
2008-08-07 13:05:00,169.27,169.27,169.25,169.25,253500000.0
2008-08-07 13:06:00,169.25,169.25,169.24,169.245,236400000.0
2008-08-07 13:07:00,169.245,169.29,169.24,169.25,376000000.0
2008-08-07 13:08:00,169.25,169.25,169.245,169.245,172600000.0
2008-08-07 13:09:00,169.245,169.28,169.245,169.275,289200000.0
2008-08-07 13:10:00,169.275,169.295,169.27,169.295,256300000.0
2008-08-07 13:11:00,169.295,169.295,169.27,169.27,134000000.0
2008-08-07 13:12:00,169.27,169.28,169.26,169.26,180000000.0
2008-08-07 13:13:00,169.26,169.27,169.26,169.26,316600000.0
2008-08-07 13:14:00,169.26,169.26,169.26,169.26,271100000.0
2008-08-07 13:15:00,169.26,169.27,169.26,169.27,41300000.0
2008-08-07 13:16:00,169.27,169.28,169.27,169.27,89000000.0
2008-08-07 13:17:00,169.27,169.275,169.255,169.255,227700000.0
2008-08-07 13:18:00,169.255,169.27,169.25,169.265,295600000.0
2008-08-07 13:19:00,169.27,169.32,169.26,169.28,481600000.0
2008-08-07 13:20:00,169.28,169.29,169.265,169.275,201100000.0
2008-08-07 13:21:00,169.275,169.325,169.27,169.32,285300000.0
2008-08-07 13:22:00,169.325,169.345,169.295,169.315,322900000.0
2008-08-07 13:23:00,169.315,169.335,169.31,169.33,183900000.0
2008-08-07 13:24:00,169.33,169.335,169.215,169.24,310800000.0
2008-08-07 13:25:00,169.245,169.275,169.245,169.255,248600000.0
2008-08-07 13:26:00,169.25,169.265,169.25,169.255,238800000.0
2008-08-07 13:27:00,169.26,169.28,169.255,169.26,183700000.0
2008-08-07 13:28:00,169.26,169.28,169.235,169.26,248300000.0
2008-08-07 13:29:00,169.26,169.275,169.235,169.255,271400000.0
2008-08-07 13:30:00,169.255,169.275,169.255,169.26,122000000.0
2008-08-07 13:31:00,169.26,169.26,169.225,169.23,174700000.0
2008-08-07 13:32:00,169.235,169.245,169.23,169.23,194200000.0
2008-08-07 13:33:00,169.24,169.27,169.24,169.27,293400000.0
2008-08-07 13:34:00,169.27,169.28,169.265,169.28,95600000.0
2008-08-07 13:35:00,169.28,169.31,169.28,169.31,89200000.0
2008-08-07 13:36:00,169.305,169.31,169.27,169.275,312100000.0
2008-08-07 13:37:00,169.28,169.285,169.27,169.275,288800000.0
2008-08-07 13:38:00,169.275,169.28,169.26,169.27,191800000.0
2008-08-07 13:39:00,169.265,169.27,169.26,169.27,59000000.0
2008-08-07 13:40:00,169.27,169.275,169.24,169.275,279500000.0
2008-08-07 13:41:00,169.275,169.275,169.245,169.265,202600000.0
2008-08-07 13:42:00,169.26,169.27,169.25,169.25,270400000.0
2008-08-07 13:43:00,169.25,169.265,169.24,169.265,134900000.0
2008-08-07 13:44:00,169.265,169.275,169.215,169.215,248000000.0
2008-08-07 13:45:00,169.225,169.275,169.215,169.25,210800000.0
2008-08-07 13:46:00,169.25,169.25,169.22,169.225,295200000.0
2008-08-07 13:47:00,169.23,169.25,169.23,169.24,236100000.0
2008-08-07 13:48:00,169.245,169.275,169.245,169.27,243000000.0
2008-08-07 13:49:00,169.27,169.27,169.22,169.225,404800000.0
2008-08-07 13:50:00,169.225,169.265,169.225,169.24,368300000.0
2008-08-07 13:51:00,169.24,169.24,169.23,169.24,198200000.0
2008-08-07 13:52:00,169.24,169.245,169.21,169.21,257000000.0
2008-08-07 13:53:00,169.21,169.215,169.2,169.2,240400000.0
2008-08-07 13:54:00,169.21,169.21,169.185,169.2,308100000.0
2008-08-07 13:55:00,169.2,169.22,169.19,169.21,108400000.0
2008-08-07 13:56:00,169.21,169.21,169.17,169.17,340600000.0
2008-08-07 13:57:00,169.17,169.18,169.17,169.17,334500000.0
2008-08-07 13:58:00,169.17,169.185,169.155,169.18,476200000.0
2008-08-07 13:59:00,169.18,169.19,169.17,169.18,415800000.0
2008-08-07 14:00:00,169.18,169.185,169.175,169.18,122800000.0
2008-08-07 14:01:00,169.18,169.18,169.15,169.155,537800001.0
2008-08-07 14:02:00,169.16,169.17,169.145,169.155,538900000.0
2008-08-07 14:03:00,169.155,169.22,169.15,169.17,541100000.0
2008-08-07 14:04:00,169.16,169.18,169.15,169.17,362000000.0
2008-08-07 14:05:00,169.17,169.18,169.155,169.16,290100000.0
2008-08-07 14:06:00,169.16,169.19,169.16,169.175,253900000.0
2008-08-07 14:07:00,169.175,169.19,169.165,169.185,401500000.0
2008-08-07 14:08:00,169.185,169.195,169.17,169.19,166700000.0
2008-08-07 14:09:00,169.2,169.215,169.19,169.205,701500000.0
2008-08-07 14:10:00,169.205,169.215,169.195,169.2,207700000.0
2008-08-07 14:11:00,169.195,169.21,169.165,169.18,486100000.0
2008-08-07 14:12:00,169.18,169.19,169.17,169.18,381500000.0
2008-08-07 14:13:00,169.18,169.18,169.15,169.16,404200000.0
2008-08-07 14:14:00,169.16,169.19,169.14,169.15,440300000.0
2008-08-07 14:15:00,169.145,169.17,169.145,169.15,567599999.0
2008-08-07 14:16:00,169.155,169.16,169.15,169.15,359200000.0
2008-08-07 14:17:00,169.15,169.16,169.135,169.155,491800000.0
2008-08-07 14:18:00,169.155,169.155,169.14,169.14,412400000.0
2008-08-07 14:19:00,169.14,169.185,169.14,169.185,625800000.0
2008-08-07 14:20:00,169.185,169.215,169.175,169.19,544100000.0
2008-08-07 14:21:00,169.19,169.235,169.19,169.235,390200000.0
2008-08-07 14:22:00,169.23,169.23,169.155,169.17,416400000.0
2008-08-07 14:23:00,169.17,169.17,169.15,169.17,780200000.0
2008-08-07 14:24:00,169.17,169.2,169.17,169.18,527400000.0
2008-08-07 14:25:00,169.18,169.19,169.165,169.17,454200000.0
2008-08-07 14:26:00,169.17,169.185,169.17,169.17,352100000.0
2008-08-07 14:27:00,169.175,169.2,169.17,169.195,311200000.0
2008-08-07 14:28:00,169.195,169.225,169.165,169.165,542100000.0
2008-08-07 14:29:00,169.17,169.18,169.125,169.165,605100000.0
2008-08-07 14:30:00,169.165,169.17,169.08,169.08,857700000.0
2008-08-07 14:31:00,169.085,169.095,169.03,169.09,798399999.0
2008-08-07 14:32:00,169.09,169.115,169.055,169.085,927600000.0
2008-08-07 14:33:00,169.065,169.23,169.055,169.2,723500000.0
2008-08-07 14:34:00,169.2,169.28,169.19,169.225,876500002.0
2008-08-07 14:35:00,169.225,169.225,168.94,168.965,1159800002.0
2008-08-07 14:36:00,168.965,169.01,168.95,169.0,763700000.0
2008-08-07 14:37:00,168.995,169.0,168.845,168.85,965800001.0
2008-08-07 14:38:00,168.865,168.93,168.825,168.91,848500001.0
2008-08-07 14:39:00,168.91,168.92,168.83,168.88,624799999.0
2008-08-07 14:40:00,168.88,168.93,168.83,168.83,1079800000.0
2008-08-07 14:41:00,168.83,168.84,168.78,168.84,979700000.0
2008-08-07 14:42:00,168.84,168.87,168.8,168.81,649000000.0
2008-08-07 14:43:00,168.81,168.83,168.79,168.8,949500000.0
2008-08-07 14:44:00,168.8,168.8,168.68,168.71,751500000.0
2008-08-07 14:45:00,168.71,168.75,168.69,168.74,357200000.0
2008-08-07 14:46:00,168.74,168.75,168.71,168.715,530499999.0
2008-08-07 14:47:00,168.71,168.75,168.71,168.735,471500002.0
2008-08-07 14:48:00,168.735,168.75,168.71,168.73,281700000.0
2008-08-07 14:49:00,168.735,168.74,168.705,168.705,416700000.0
2008-08-07 14:50:00,168.71,168.72,168.7,168.7,303600000.0
2008-08-07 14:51:00,168.7,168.7,168.625,168.64,424600002.0
2008-08-07 14:52:00,168.64,168.64,168.585,168.585,651699999.0
2008-08-07 14:53:00,168.585,168.59,168.46,168.49,678700001.0
2008-08-07 14:54:00,168.49,168.49,168.445,168.49,318500000.0
2008-08-07 14:55:00,168.49,168.52,168.465,168.52,517700000.0
2008-08-07 14:56:00,168.52,168.54,168.505,168.53,475800000.0
2008-08-07 14:57:00,168.52,168.53,168.45,168.48,515900000.0
2008-08-07 14:58:00,168.48,168.49,168.42,168.42,313600000.0
2008-08-07 14:59:00,168.42,168.42,168.325,168.36,630400000.0
2008-08-07 15:00:00,168.36,168.37,168.31,168.36,510599999.0
2008-08-07 15:01:00,168.36,168.38,168.35,168.36,574400002.0
2008-08-07 15:02:00,168.36,168.37,168.32,168.335,586300000.0
2008-08-07 15:03:00,168.335,168.395,168.325,168.38,302699998.0
2008-08-07 15:04:00,168.38,168.4,168.365,168.395,334900000.0
2008-08-07 15:05:00,168.395,168.42,168.375,168.405,390200000.0
2008-08-07 15:06:00,168.405,168.46,168.405,168.43,559899999.0
2008-08-07 15:07:00,168.435,168.44,168.4,168.4,547000000.0
2008-08-07 15:08:00,168.4,168.4,168.34,168.36,510300000.0
2008-08-07 15:09:00,168.36,168.38,168.35,168.38,486400000.0
2008-08-07 15:10:00,168.38,168.43,168.375,168.415,564300000.0
2008-08-07 15:11:00,168.42,168.435,168.39,168.41,561100000.0
2008-08-07 15:12:00,168.405,168.45,168.405,168.405,522300000.0
2008-08-07 15:13:00,168.4,168.44,168.39,168.44,427300000.0
2008-08-07 15:14:00,168.44,168.44,168.375,168.38,455200000.0
2008-08-07 15:15:00,168.38,168.4,168.33,168.33,391900000.0
2008-08-07 15:16:00,168.33,168.34,168.31,168.31,557300000.0
2008-08-07 15:17:00,168.31,168.325,168.225,168.23,1420400003.0
2008-08-07 15:18:00,168.23,168.245,168.19,168.19,658100000.0
2008-08-07 15:19:00,168.195,168.235,168.175,168.23,865999999.0
2008-08-07 15:20:00,168.23,168.24,168.185,168.2,786900001.0
2008-08-07 15:21:00,168.2,168.255,168.2,168.24,650100000.0
2008-08-07 15:22:00,168.25,168.26,168.22,168.26,557500000.0
2008-08-07 15:23:00,168.26,168.305,168.225,168.3,620000000.0
2008-08-07 15:24:00,168.3,168.325,168.29,168.295,661000000.0
2008-08-07 15:25:00,168.3,168.34,168.275,168.295,939100000.0
2008-08-07 15:26:00,168.29,168.38,168.29,168.36,928400001.0
2008-08-07 15:27:00,168.36,168.38,168.33,168.355,488200000.0
2008-08-07 15:28:00,168.35,168.4,168.34,168.4,611900000.0
2008-08-07 15:29:00,168.4,168.445,168.4,168.425,669100000.0
2008-08-07 15:30:00,168.425,168.43,168.385,168.39,740400000.0
2008-08-07 15:31:00,168.39,168.395,168.33,168.33,568100000.0
2008-08-07 15:32:00,168.335,168.37,168.33,168.365,326900000.0
2008-08-07 15:33:00,168.365,168.365,168.295,168.295,590700000.0
2008-08-07 15:34:00,168.295,168.305,168.28,168.285,733600000.0
2008-08-07 15:35:00,168.29,168.32,168.29,168.31,513500000.0
2008-08-07 15:36:00,168.31,168.31,168.26,168.26,631400000.0
2008-08-07 15:37:00,168.26,168.27,168.24,168.24,659600000.0
2008-08-07 15:38:00,168.245,168.315,168.235,168.315,472000000.0
2008-08-07 15:39:00,168.315,168.35,168.305,168.335,617500000.0
2008-08-07 15:40:00,168.335,168.35,168.315,168.335,399800000.0
2008-08-07 15:41:00,168.335,168.34,168.305,168.31,270700000.0
2008-08-07 15:42:00,168.31,168.32,168.26,168.27,610000000.0
2008-08-07 15:43:00,168.27,168.29,168.26,168.275,331300000.0
2008-08-07 15:44:00,168.28,168.28,168.25,168.255,434600000.0
2008-08-07 15:45:00,168.25,168.255,168.21,168.225,474900000.0
2008-08-07 15:46:00,168.225,168.245,168.22,168.24,247500000.0
2008-08-07 15:47:00,168.245,168.245,168.175,168.175,1051099999.0
2008-08-07 15:48:00,168.175,168.265,168.175,168.26,691899996.0
2008-08-07 15:49:00,168.26,168.28,168.26,168.28,677699999.0
2008-08-07 15:50:00,168.28,168.32,168.275,168.315,478300000.0
2008-08-07 15:51:00,168.315,168.32,168.305,168.305,342700000.0
2008-08-07 15:52:00,168.305,168.315,168.3,168.31,502600000.0
2008-08-07 15:53:00,168.305,168.32,168.305,168.315,405800000.0
2008-08-07 15:54:00,168.315,168.34,168.315,168.335,409500000.0
2008-08-07 15:55:00,168.335,168.34,168.31,168.315,338500000.0
2008-08-07 15:56:00,168.32,168.32,168.31,168.31,329300000.0
2008-08-07 15:57:00,168.31,168.325,168.31,168.315,296500000.0
2008-08-07 15:58:00,168.31,168.33,168.305,168.315,453700000.0
2008-08-07 15:59:00,168.32,168.335,168.305,168.335,194600000.0
2008-08-07 16:00:00,168.335,168.445,168.335,168.395,880800000.0
2008-08-07 16:01:00,168.395,168.4,168.33,168.335,574900000.0
2008-08-07 16:02:00,168.33,168.39,168.305,168.365,668300000.0
2008-08-07 16:03:00,168.36,168.38,168.32,168.325,538100000.0
2008-08-07 16:04:00,168.325,168.34,168.28,168.28,728499999.0
2008-08-07 16:05:00,168.29,168.35,168.265,168.34,1878700000.0
2008-08-07 16:06:00,168.33,168.39,168.31,168.39,1776099999.0
2008-08-07 16:07:00,168.39,168.42,168.37,168.42,1407600002.0
2008-08-07 16:08:00,168.42,168.44,168.41,168.43,1350200006.0
2008-08-07 16:09:00,168.43,168.43,168.38,168.4,2012500002.0
2008-08-07 16:10:00,168.4,168.43,168.4,168.42,1340700006.0
2008-08-07 16:11:00,168.42,168.43,168.4,168.41,1242300004.0
2008-08-07 16:12:00,168.41,168.42,168.39,168.4,1097699998.0
2008-08-07 16:13:00,168.4,168.41,168.36,168.39,1360300004.0
2008-08-07 16:14:00,168.39,168.4,168.38,168.38,831800005.0
2008-08-07 16:15:00,168.38,168.39,168.35,168.37,1833400000.0
2008-08-07 16:16:00,168.36,168.36,168.32,168.35,1434000003.0
2008-08-07 16:17:00,168.35,168.39,168.32,168.39,2014100007.0
2008-08-07 16:18:00,168.39,168.4,168.37,168.39,1179700010.0
2008-08-07 16:19:00,168.39,168.4,168.38,168.38,1425100003.0
2008-08-07 16:20:00,168.38,168.44,168.36,168.4,1996700010.0
2008-08-07 16:21:00,168.4,168.42,168.39,168.42,1655400009.0
2008-08-07 16:22:00,168.42,168.43,168.4,168.43,1801100014.0
2008-08-07 16:23:00,168.43,168.47,168.42,168.46,2084500011.0
2008-08-07 16:24:00,168.46,168.49,168.46,168.49,664900001.0
2008-08-07 16:25:00,168.49,168.49,168.45,168.49,1531100002.0
2008-08-07 16:26:00,168.49,168.49,168.465,168.47,955200002.0
2008-08-07 16:27:00,168.47,168.47,168.45,168.46,1476300016.0
2008-08-07 16:28:00,168.46,168.47,168.45,168.45,924900003.0
2008-08-07 16:29:00,168.46,168.47,168.44,168.44,1004000008.0
2008-08-07 16:30:00,168.44,168.46,168.43,168.46,1200200006.0
2008-08-07 16:31:00,168.46,168.48,168.46,168.48,1263300004.0
2008-08-07 16:32:00,168.48,168.48,168.46,168.47,512400005.0
2008-08-07 16:33:00,168.47,168.47,168.43,168.43,1114900006.0
2008-08-07 16:34:00,168.43,168.46,168.43,168.45,1447400007.0
2008-08-07 16:35:00,168.45,168.48,168.44,168.48,1350200004.0
2008-08-07 16:36:00,168.48,168.48,168.46,168.46,1141200010.0
2008-08-07 16:37:00,168.46,168.48,168.45,168.48,1209199994.0
2008-08-07 16:38:00,168.48,168.52,168.47,168.49,1505800014.0
2008-08-07 16:39:00,168.5,168.52,168.5,168.51,979800005.0
2008-08-07 16:40:00,168.51,168.52,168.5,168.5,1423400003.0
2008-08-07 16:41:00,168.5,168.53,168.5,168.51,1662899999.0
2008-08-07 16:42:00,168.51,168.53,168.51,168.52,1656300013.0
2008-08-07 16:43:00,168.53,168.53,168.51,168.52,971200004.0
2008-08-07 16:44:00,168.52,168.53,168.5,168.51,1593700002.0
2008-08-07 16:45:00,168.5,168.52,168.5,168.52,628700004.0
2008-08-07 16:46:00,168.52,168.52,168.485,168.5,426100000.0
2008-08-07 16:47:00,168.495,168.5,168.48,168.49,546200000.0
2008-08-07 16:48:00,168.485,168.485,168.455,168.46,675100000.0
2008-08-07 16:49:00,168.46,168.5,168.46,168.475,455200000.0
2008-08-07 16:50:00,168.475,168.475,168.45,168.475,497700000.0
2008-08-07 16:51:00,168.475,168.49,168.465,168.48,606900001.0
2008-08-07 16:52:00,168.48,168.51,168.48,168.5,359600000.0
2008-08-07 16:53:00,168.5,168.51,168.47,168.51,575700000.0
2008-08-07 16:54:00,168.51,168.52,168.495,168.51,595800001.0
2008-08-07 16:55:00,168.51,168.51,168.485,168.49,561900000.0
2008-08-07 16:56:00,168.49,168.515,168.475,168.475,726500002.0
2008-08-07 16:57:00,168.485,168.495,168.46,168.47,890000002.0
2008-08-07 16:58:00,168.47,168.53,168.465,168.52,1077900005.0
2008-08-07 16:59:00,168.52,168.535,168.485,168.485,1178100006.0
2008-08-07 17:00:00,168.485,168.49,168.46,168.48,1107500005.0
2008-08-07 17:01:00,168.48,168.485,168.425,168.43,622700001.0
2008-08-07 17:02:00,168.43,168.435,168.41,168.435,780000001.0
2008-08-07 17:03:00,168.435,168.44,168.41,168.41,517800000.0
2008-08-07 17:04:00,168.41,168.41,168.37,168.38,395000000.0
2008-08-07 17:05:00,168.38,168.38,168.37,168.37,658200000.0
2008-08-07 17:06:00,168.37,168.39,168.365,168.385,516500000.0
2008-08-07 17:07:00,168.39,168.405,168.38,168.4,889600002.0
2008-08-07 17:08:00,168.4,168.4,168.4,168.4,548600000.0
2008-08-07 17:09:00,168.4,168.41,168.4,168.4,520800000.0
2008-08-07 17:10:00,168.4,168.4,168.365,168.375,814600001.0
2008-08-07 17:11:00,168.38,168.38,168.36,168.36,635900001.0
2008-08-07 17:12:00,168.36,168.365,168.33,168.335,533800000.0
2008-08-07 17:13:00,168.335,168.36,168.335,168.36,825500002.0
2008-08-07 17:14:00,168.36,168.37,168.345,168.36,819100000.0
2008-08-07 17:15:00,168.36,168.385,168.35,168.385,937700001.0
2008-08-07 17:16:00,168.385,168.39,168.36,168.38,1125500004.0
2008-08-07 17:17:00,168.38,168.38,168.36,168.36,617400001.0
2008-08-07 17:18:00,168.36,168.37,168.32,168.33,625800000.0
2008-08-07 17:19:00,168.32,168.34,168.305,168.315,497200001.0
2008-08-07 17:20:00,168.315,168.32,168.26,168.26,1076700000.0
2008-08-07 17:21:00,168.26,168.27,168.25,168.265,621200000.0
2008-08-07 17:22:00,168.27,168.27,168.26,168.265,572900000.0
2008-08-07 17:23:00,168.265,168.29,168.265,168.29,826300000.0
2008-08-07 17:24:00,168.29,168.29,168.26,168.27,450800000.0
2008-08-07 17:25:00,168.27,168.275,168.255,168.27,665900000.0
2008-08-07 17:26:00,168.27,168.295,168.27,168.27,749099999.0
2008-08-07 17:27:00,168.27,168.29,168.25,168.29,919800001.0
2008-08-07 17:28:00,168.29,168.31,168.29,168.3,748400000.0
2008-08-07 17:29:00,168.3,168.31,168.3,168.3,534300000.0
2008-08-07 17:30:00,168.3,168.305,168.25,168.26,870999998.0
2008-08-07 17:31:00,168.27,168.27,168.26,168.265,889000000.0
2008-08-07 17:32:00,168.265,168.28,168.265,168.27,834100000.0
2008-08-07 17:33:00,168.27,168.275,168.22,168.23,1137900000.0
2008-08-07 17:34:00,168.23,168.26,168.2,168.22,1028000000.0
2008-08-07 17:35:00,168.225,168.225,168.165,168.18,891599999.0
2008-08-07 17:36:00,168.18,168.19,168.16,168.17,910400000.0
2008-08-07 17:37:00,168.175,168.175,168.14,168.16,678500000.0
2008-08-07 17:38:00,168.16,168.16,168.105,168.125,615600000.0
2008-08-07 17:39:00,168.125,168.13,168.1,168.1,934299994.0
2008-08-07 17:40:00,168.1,168.11,168.065,168.065,826099999.0
2008-08-07 17:41:00,168.06,168.07,168.04,168.04,714199996.0
2008-08-07 17:42:00,168.035,168.035,167.995,167.995,2047399987.0
2008-08-07 17:43:00,168.0,168.05,167.995,168.04,1799299996.0
2008-08-07 17:44:00,168.035,168.06,168.03,168.05,1191799996.0
2008-08-07 17:45:00,168.05,168.06,168.01,168.02,786499997.0
2008-08-07 17:46:00,168.03,168.03,167.93,167.93,1255799999.0
2008-08-07 17:47:00,167.93,167.94,167.86,167.86,1035200000.0
2008-08-07 17:48:00,167.86,167.9,167.86,167.895,867500001.0
2008-08-07 17:49:00,167.895,167.91,167.885,167.9,407300000.0
2008-08-07 17:50:00,167.9,167.925,167.9,167.905,621299999.0
2008-08-07 17:51:00,167.905,167.91,167.87,167.885,1002899998.0
2008-08-07 17:52:00,167.885,167.885,167.835,167.85,749399999.0
2008-08-07 17:53:00,167.85,167.87,167.825,167.855,942700000.0
2008-08-07 17:54:00,167.855,167.865,167.83,167.85,1053999996.0
2008-08-07 17:55:00,167.85,167.85,167.82,167.825,453600000.0
2008-08-07 17:56:00,167.825,167.895,167.82,167.895,864299999.0
2008-08-07 17:57:00,167.89,167.9,167.86,167.86,665300001.0
2008-08-07 17:58:00,167.86,167.87,167.86,167.865,883000000.0
2008-08-07 17:59:00,167.86,167.89,167.855,167.875,529899999.0
2008-08-07 18:00:00,167.885,167.9,167.85,167.88,714900000.0
2008-08-07 18:01:00,167.89,167.89,167.835,167.865,717899999.0
2008-08-07 18:02:00,167.87,167.88,167.815,167.815,472900000.0
2008-08-07 18:03:00,167.82,167.82,167.75,167.76,657500000.0
2008-08-07 18:04:00,167.76,167.8,167.76,167.795,457400000.0
2008-08-07 18:05:00,167.795,167.82,167.795,167.815,407000000.0
2008-08-07 18:06:00,167.815,167.86,167.815,167.85,322400000.0
2008-08-07 18:07:00,167.85,167.85,167.84,167.85,317800000.0
2008-08-07 18:08:00,167.85,167.855,167.82,167.83,358500000.0
2008-08-07 18:09:00,167.84,167.85,167.825,167.835,501300000.0
2008-08-07 18:10:00,167.835,167.85,167.83,167.85,403700000.0
2008-08-07 18:11:00,167.84,167.84,167.82,167.825,337400000.0
2008-08-07 18:12:00,167.825,167.88,167.815,167.865,589400000.0
2008-08-07 18:13:00,167.865,167.89,167.865,167.87,434000000.0
2008-08-07 18:14:00,167.88,167.89,167.855,167.87,452199998.0
2008-08-07 18:15:00,167.87,167.88,167.86,167.86,350300000.0
2008-08-07 18:16:00,167.86,167.88,167.85,167.875,279600000.0
2008-08-07 18:17:00,167.875,167.9,167.86,167.89,235300000.0
2008-08-07 18:18:00,167.89,167.895,167.86,167.885,545300000.0
2008-08-07 18:19:00,167.885,167.93,167.885,167.91,330400000.0
2008-08-07 18:20:00,167.905,167.91,167.885,167.89,549700000.0
2008-08-07 18:21:00,167.89,167.895,167.865,167.87,293700000.0
2008-08-07 18:22:00,167.87,167.87,167.845,167.86,396600000.0
2008-08-07 18:23:00,167.86,167.86,167.84,167.84,360100000.0
2008-08-07 18:24:00,167.84,167.87,167.84,167.865,236400000.0
2008-08-07 18:25:00,167.865,167.89,167.86,167.875,514400000.0
2008-08-07 18:26:00,167.875,167.88,167.865,167.87,344200000.0
2008-08-07 18:27:00,167.87,167.88,167.865,167.875,187400000.0
2008-08-07 18:28:00,167.88,167.89,167.87,167.87,117700000.0
2008-08-07 18:29:00,167.87,167.885,167.86,167.865,395900000.0
2008-08-07 18:30:00,167.865,167.885,167.855,167.87,553200000.0
2008-08-07 18:31:00,167.87,167.88,167.84,167.855,263600000.0
2008-08-07 18:32:00,167.855,167.87,167.855,167.865,161800000.0
2008-08-07 18:33:00,167.865,167.87,167.82,167.84,501400000.0
2008-08-07 18:34:00,167.835,167.865,167.83,167.84,689800000.0
2008-08-07 18:35:00,167.84,167.88,167.84,167.86,932700000.0
2008-08-07 18:36:00,167.86,167.89,167.835,167.88,779500000.0
2008-08-07 18:37:00,167.88,167.9,167.86,167.875,647199998.0
2008-08-07 18:38:00,167.87,167.88,167.85,167.86,685000000.0
2008-08-07 18:39:00,167.86,167.86,167.815,167.82,659900000.0
2008-08-07 18:40:00,167.815,167.825,167.815,167.815,544100000.0
2008-08-07 18:41:00,167.815,167.845,167.785,167.845,740199999.0
2008-08-07 18:42:00,167.845,167.865,167.84,167.855,975300001.0
2008-08-07 18:43:00,167.855,167.88,167.85,167.87,788100003.0
2008-08-07 18:44:00,167.87,167.88,167.855,167.855,836000002.0
2008-08-07 18:45:00,167.85,167.875,167.835,167.84,936500004.0
2008-08-07 18:46:00,167.84,167.855,167.815,167.855,606300000.0
2008-08-07 18:47:00,167.855,167.855,167.825,167.845,610900000.0
2008-08-07 18:48:00,167.84,167.85,167.83,167.84,655500001.0
2008-08-07 18:49:00,167.84,167.85,167.83,167.835,734600000.0
2008-08-07 18:50:00,167.835,167.85,167.83,167.85,813500000.0
2008-08-07 18:51:00,167.85,167.86,167.81,167.86,825100001.0
2008-08-07 18:52:00,167.855,167.86,167.8,167.83,760200000.0
2008-08-07 18:53:00,167.83,167.88,167.83,167.845,707700000.0
2008-08-07 18:54:00,167.845,167.88,167.815,167.88,918200002.0
2008-08-07 18:55:00,167.88,167.885,167.85,167.88,1107600000.0
2008-08-07 18:56:00,167.88,167.9,167.87,167.88,863600000.0
2008-08-07 18:57:00,167.88,167.885,167.845,167.87,792900000.0
2008-08-07 18:58:00,167.87,167.875,167.855,167.865,660300001.0
2008-08-07 18:59:00,167.865,167.925,167.865,167.905,1078000000.0
2008-08-07 19:00:00,167.91,167.925,167.89,167.89,1029300001.0
2008-08-07 19:01:00,167.9,167.935,167.89,167.93,936500002.0
2008-08-07 19:02:00,167.93,167.98,167.93,167.96,1147500000.0
2008-08-07 19:03:00,167.96,167.97,167.94,167.95,680800000.0
2008-08-07 19:04:00,167.95,167.95,167.91,167.925,959200000.0
2008-08-07 19:05:00,167.92,167.92,167.855,167.855,768400000.0
2008-08-07 19:06:00,167.855,167.855,167.82,167.84,408200000.0
2008-08-07 19:07:00,167.835,167.86,167.835,167.835,253100000.0
2008-08-07 19:08:00,167.84,167.855,167.8,167.855,688900000.0
2008-08-07 19:09:00,167.855,167.89,167.85,167.875,780400000.0
2008-08-07 19:10:00,167.875,167.88,167.825,167.825,576200001.0
2008-08-07 19:11:00,167.825,167.85,167.825,167.84,390600000.0
2008-08-07 19:12:00,167.835,167.85,167.83,167.85,388600001.0
2008-08-07 19:13:00,167.85,167.85,167.83,167.84,904800005.0
2008-08-07 19:14:00,167.84,167.85,167.83,167.84,465000000.0
2008-08-07 19:15:00,167.84,167.85,167.82,167.83,746700000.0
2008-08-07 19:16:00,167.83,167.83,167.795,167.8,514400000.0
2008-08-07 19:17:00,167.8,167.82,167.795,167.81,492300000.0
2008-08-07 19:18:00,167.81,167.81,167.8,167.8,301100000.0
2008-08-07 19:19:00,167.8,167.805,167.795,167.8,195400000.0
2008-08-07 19:20:00,167.805,167.83,167.8,167.83,375800000.0
2008-08-07 19:21:00,167.82,167.83,167.815,167.82,827900000.0
2008-08-07 19:22:00,167.82,167.825,167.815,167.82,298500000.0
2008-08-07 19:23:00,167.82,167.83,167.82,167.82,327500000.0
2008-08-07 19:24:00,167.82,167.825,167.82,167.82,334100001.0
2008-08-07 19:25:00,167.82,167.825,167.82,167.825,467800001.0
2008-08-07 19:26:00,167.825,167.85,167.82,167.845,485600000.0
2008-08-07 19:27:00,167.845,167.85,167.83,167.845,347400000.0
2008-08-07 19:28:00,167.845,167.85,167.83,167.84,239200000.0
2008-08-07 19:29:00,167.835,167.845,167.825,167.83,506300000.0
2008-08-07 19:30:00,167.83,167.83,167.79,167.795,600500000.0
2008-08-07 19:31:00,167.8,167.8,167.785,167.79,288100000.0
2008-08-07 19:32:00,167.785,167.8,167.78,167.79,334000000.0
2008-08-07 19:33:00,167.79,167.795,167.78,167.78,261200000.0
2008-08-07 19:34:00,167.78,167.78,167.75,167.76,723300000.0
2008-08-07 19:35:00,167.76,167.78,167.755,167.76,789900000.0
2008-08-07 19:36:00,167.76,167.77,167.72,167.75,588800000.0
2008-08-07 19:37:00,167.75,167.81,167.75,167.805,725600000.0
2008-08-07 19:38:00,167.805,167.81,167.76,167.785,581000000.0
2008-08-07 19:39:00,167.775,167.78,167.74,167.74,394200000.0
2008-08-07 19:40:00,167.74,167.75,167.67,167.68,743300000.0
2008-08-07 19:41:00,167.675,167.695,167.67,167.69,651900000.0
2008-08-07 19:42:00,167.69,167.7,167.67,167.695,467000000.0
2008-08-07 19:43:00,167.695,167.71,167.685,167.705,443300000.0
2008-08-07 19:44:00,167.705,167.73,167.7,167.725,438100000.0
2008-08-07 19:45:00,167.73,167.75,167.725,167.75,766900000.0
2008-08-07 19:46:00,167.75,167.76,167.74,167.75,663100000.0
2008-08-07 19:47:00,167.75,167.78,167.745,167.77,403900000.0
2008-08-07 19:48:00,167.77,167.8,167.745,167.78,700400000.0
2008-08-07 19:49:00,167.78,167.78,167.735,167.74,368900000.0
2008-08-07 19:50:00,167.74,167.76,167.735,167.76,421500000.0
2008-08-07 19:51:00,167.76,167.76,167.74,167.75,213000000.0
2008-08-07 19:52:00,167.75,167.75,167.75,167.75,45900000.0
2008-08-07 19:53:00,167.75,167.75,167.73,167.75,276200000.0
2008-08-07 19:54:00,167.75,167.77,167.74,167.755,503700000.0
2008-08-07 19:55:00,167.755,167.78,167.745,167.775,420200000.0
2008-08-07 19:56:00,167.78,167.78,167.755,167.765,348500000.0
2008-08-07 19:57:00,167.77,167.77,167.765,167.765,335800000.0
2008-08-07 19:58:00,167.765,167.785,167.755,167.76,521800000.0
2008-08-07 19:59:00,167.76,167.76,167.715,167.73,510700000.0
2008-08-07 20:00:00,167.73,167.74,167.72,167.72,449400000.0
2008-08-07 20:01:00,167.715,167.74,167.715,167.715,389700000.0
2008-08-07 20:02:00,167.715,167.75,167.715,167.74,638500000.0
2008-08-07 20:03:00,167.74,167.75,167.71,167.72,584600000.0
2008-08-07 20:04:00,167.72,167.72,167.7,167.72,276200001.0
2008-08-07 20:05:00,167.72,167.72,167.7,167.7,355500000.0
2008-08-07 20:06:00,167.7,167.7,167.69,167.695,547199997.0
2008-08-07 20:07:00,167.69,167.71,167.69,167.71,391800000.0
2008-08-07 20:08:00,167.71,167.71,167.695,167.7,538499999.0
2008-08-07 20:09:00,167.7,167.7,167.65,167.66,572900000.0
2008-08-07 20:10:00,167.66,167.68,167.645,167.655,551200000.0
2008-08-07 20:11:00,167.655,167.67,167.655,167.665,326900000.0
2008-08-07 20:12:00,167.665,167.68,167.66,167.67,315200000.0
2008-08-07 20:13:00,167.67,167.67,167.64,167.65,291500000.0
2008-08-07 20:14:00,167.65,167.68,167.65,167.655,180100000.0
2008-08-07 20:15:00,167.66,167.675,167.65,167.66,794200000.0
2008-08-07 20:16:00,167.665,167.675,167.665,167.675,106300000.0
2008-08-07 20:17:00,167.67,167.675,167.665,167.665,150200000.0
2008-08-07 20:18:00,167.665,167.665,167.66,167.66,57300000.0
2008-08-07 20:19:00,167.66,167.675,167.66,167.66,407500001.0
2008-08-07 20:20:00,167.66,167.67,167.625,167.65,759500000.0
2008-08-07 20:21:00,167.65,167.65,167.62,167.63,341800000.0
2008-08-07 20:22:00,167.63,167.645,167.625,167.645,323800000.0
2008-08-07 20:23:00,167.645,167.675,167.645,167.675,472500000.0
2008-08-07 20:24:00,167.675,167.715,167.67,167.71,715100000.0
2008-08-07 20:25:00,167.71,167.725,167.67,167.71,823700000.0
2008-08-07 20:26:00,167.71,167.71,167.66,167.67,450800000.0
2008-08-07 20:27:00,167.66,167.69,167.66,167.66,564900000.0
2008-08-07 20:28:00,167.66,167.71,167.65,167.685,806100002.0
2008-08-07 20:29:00,167.685,167.69,167.68,167.68,457100000.0
2008-08-07 20:30:00,167.68,167.69,167.68,167.69,354900000.0
2008-08-07 20:31:00,167.69,167.72,167.68,167.69,487300001.0
2008-08-07 20:32:00,167.69,167.7,167.67,167.67,605800000.0
2008-08-07 20:33:00,167.67,167.7,167.67,167.68,466300000.0
2008-08-07 20:34:00,167.68,167.68,167.645,167.66,289900000.0
2008-08-07 20:35:00,167.66,167.67,167.66,167.66,300700000.0
2008-08-07 20:36:00,167.66,167.665,167.65,167.665,514300000.0
2008-08-07 20:37:00,167.665,167.705,167.66,167.705,536000000.0
2008-08-07 20:38:00,167.705,167.715,167.69,167.69,460700002.0
2008-08-07 20:39:00,167.69,167.72,167.68,167.72,378800000.0
2008-08-07 20:40:00,167.72,167.74,167.72,167.735,436600000.0
2008-08-07 20:41:00,167.735,167.755,167.73,167.75,395000000.0
2008-08-07 20:42:00,167.75,167.75,167.73,167.73,239000000.0
2008-08-07 20:43:00,167.73,167.745,167.73,167.745,339400000.0
2008-08-07 20:44:00,167.745,167.75,167.74,167.745,237100000.0
2008-08-07 20:45:00,167.745,167.745,167.715,167.715,674700000.0
2008-08-07 20:46:00,167.715,167.715,167.71,167.71,280100000.0
2008-08-07 20:47:00,167.715,167.715,167.71,167.715,241600000.0
2008-08-07 20:48:00,167.71,167.72,167.71,167.715,251800000.0
2008-08-07 20:49:00,167.71,167.72,167.71,167.71,589000000.0
2008-08-07 20:50:00,167.715,167.72,167.71,167.715,413400000.0
2008-08-07 20:51:00,167.71,167.74,167.71,167.735,653700000.0
2008-08-07 20:52:00,167.735,167.735,167.725,167.73,147600000.0
2008-08-07 20:53:00,167.73,167.75,167.73,167.745,349800000.0
2008-08-07 20:54:00,167.745,167.75,167.73,167.735,321700000.0
2008-08-07 20:55:00,167.74,167.74,167.725,167.73,451900000.0
2008-08-07 20:56:00,167.73,167.735,167.715,167.715,282400000.0
2008-08-07 20:57:00,167.715,167.72,167.71,167.71,167000000.0
2008-08-07 20:58:00,167.71,167.72,167.68,167.685,223400000.0
2008-08-07 20:59:00,167.685,167.71,167.68,167.695,489000000.0
2008-08-07 21:00:00,167.695,167.77,167.695,167.765,865600000.0
2008-08-07 21:01:00,167.765,167.77,167.74,167.765,520600000.0
2008-08-07 21:02:00,167.765,167.81,167.765,167.785,685200000.0
2008-08-07 21:03:00,167.785,167.785,167.75,167.75,571500000.0
2008-08-07 21:04:00,167.75,167.77,167.75,167.77,320000000.0
2008-08-07 21:05:00,167.77,167.79,167.74,167.755,390200000.0
2008-08-07 21:06:00,167.755,167.76,167.74,167.745,660400000.0
2008-08-07 21:07:00,167.745,167.75,167.74,167.745,346200000.0
2008-08-07 21:08:00,167.745,167.78,167.735,167.77,512400000.0
2008-08-07 21:09:00,167.77,167.77,167.715,167.76,694400000.0
2008-08-07 21:10:00,167.76,167.76,167.745,167.745,375000000.0
2008-08-07 21:11:00,167.75,167.75,167.73,167.73,37800000.0
2008-08-07 21:12:00,167.73,167.73,167.71,167.72,323100000.0
2008-08-07 21:13:00,167.715,167.72,167.71,167.71,389300000.0
2008-08-07 21:14:00,167.71,167.75,167.71,167.725,449500000.0
2008-08-07 21:15:00,167.725,167.74,167.725,167.73,131200000.0
2008-08-07 21:16:00,167.73,167.73,167.72,167.72,188900000.0
2008-08-07 21:17:00,167.72,167.72,167.71,167.715,217000000.0
2008-08-07 21:18:00,167.715,167.73,167.71,167.715,310100000.0
2008-08-07 21:19:00,167.715,167.72,167.71,167.72,254200000.0
2008-08-07 21:20:00,167.72,167.72,167.69,167.7,93900000.0
2008-08-07 21:21:00,167.69,167.7,167.69,167.69,239900000.0
2008-08-07 21:22:00,167.69,167.7,167.69,167.69,58800000.0
2008-08-07 21:23:00,167.68,167.68,167.68,167.68,51300000.0
2008-08-07 21:24:00,167.69,167.72,167.675,167.7,251400000.0
2008-08-07 21:25:00,167.69,167.7,167.66,167.665,326500000.0
2008-08-07 21:26:00,167.665,167.67,167.665,167.67,252600000.0
2008-08-07 21:27:00,167.67,167.7,167.67,167.7,329400000.0
2008-08-07 21:28:00,167.695,167.73,167.695,167.72,409600000.0
2008-08-07 21:29:00,167.72,167.74,167.705,167.725,623300000.0
2008-08-07 21:30:00,167.725,167.75,167.71,167.73,639800000.0
2008-08-07 21:31:00,167.735,167.75,167.715,167.74,497600000.0
2008-08-07 21:32:00,167.74,167.74,167.715,167.715,443600000.0
2008-08-07 21:33:00,167.715,167.75,167.705,167.74,541800000.0
2008-08-07 21:34:00,167.745,167.77,167.74,167.76,706500000.0
2008-08-07 21:35:00,167.76,167.8,167.755,167.77,975800000.0
2008-08-07 21:36:00,167.775,167.775,167.675,167.695,642800000.0
2008-08-07 21:37:00,167.695,167.7,167.64,167.675,997800000.0
2008-08-07 21:38:00,167.68,167.71,167.66,167.695,712000000.0
2008-08-07 21:39:00,167.695,167.7,167.675,167.7,567800000.0
2008-08-07 21:40:00,167.695,167.705,167.69,167.705,689700000.0
2008-08-07 21:41:00,167.71,167.72,167.705,167.71,342600000.0
2008-08-07 21:42:00,167.71,167.71,167.7,167.705,255700000.0
2008-08-07 21:43:00,167.71,167.71,167.68,167.69,272100000.0
2008-08-07 21:44:00,167.69,167.69,167.67,167.67,133700000.0
2008-08-07 21:45:00,167.67,167.67,167.67,167.67,140900000.0
2008-08-07 21:46:00,167.67,167.67,167.67,167.67,55500000.0
2008-08-07 21:47:00,167.67,167.67,167.67,167.67,96900000.0
2008-08-07 21:48:00,167.67,167.685,167.67,167.68,538000000.0
2008-08-07 21:49:00,167.68,167.68,167.665,167.67,455700000.0
2008-08-07 21:50:00,167.665,167.67,167.65,167.65,278700000.0
2008-08-07 21:51:00,167.65,167.655,167.65,167.655,428400000.0
2008-08-07 21:52:00,167.655,167.66,167.645,167.655,431500000.0
2008-08-07 21:53:00,167.65,167.66,167.65,167.65,404900000.0
2008-08-07 21:54:00,167.65,167.67,167.65,167.66,267000000.0
2008-08-07 21:55:00,167.66,167.67,167.655,167.66,182200000.0
2008-08-07 21:56:00,167.66,167.66,167.66,167.66,95900000.0
2008-08-07 21:57:00,167.66,167.66,167.655,167.66,148800000.0
2008-08-07 21:58:00,167.655,167.655,167.635,167.645,196200000.0
2008-08-07 21:59:00,167.64,167.655,167.63,167.655,521200000.0
2008-08-07 22:00:00,167.655,167.655,167.625,167.635,419900000.0
2008-08-07 22:01:00,167.635,167.65,167.63,167.645,231300000.0
2008-08-07 22:02:00,167.645,167.645,167.625,167.64,94500000.0
2008-08-07 22:03:00,167.63,167.64,167.63,167.63,70400000.0
2008-08-07 22:04:00,167.63,167.64,167.63,167.64,249900000.0
2008-08-07 22:05:00,167.64,167.64,167.635,167.64,125500000.0
2008-08-07 22:06:00,167.64,167.64,167.64,167.64,83700000.0
2008-08-07 22:07:00,167.64,167.65,167.64,167.65,83700000.0
2008-08-07 22:08:00,167.65,167.65,167.635,167.645,194600000.0
2008-08-07 22:09:00,167.645,167.65,167.63,167.63,139400000.0
2008-08-07 22:10:00,167.63,167.64,167.62,167.625,294300000.0
2008-08-07 22:11:00,167.625,167.64,167.62,167.62,259000000.0
2008-08-07 22:12:00,167.62,167.63,167.615,167.625,394000000.0
2008-08-07 22:13:00,167.625,167.63,167.61,167.625,366500000.0
2008-08-07 22:14:00,167.625,167.625,167.59,167.595,593600002.0
2008-08-07 22:15:00,167.595,167.625,167.59,167.61,368500000.0
2008-08-07 22:16:00,167.61,167.63,167.6,167.62,264100001.0
2008-08-07 22:17:00,167.615,167.62,167.6,167.6,206200000.0
2008-08-07 22:18:00,167.605,167.62,167.595,167.6,401800000.0
2008-08-07 22:19:00,167.6,167.6,167.59,167.59,553100012.0
2008-08-07 22:20:00,167.595,167.61,167.585,167.59,328099999.0
2008-08-07 22:21:00,167.59,167.59,167.575,167.585,260700001.0
2008-08-07 22:22:00,167.6,167.6,167.575,167.585,547400008.0
2008-08-07 22:23:00,167.59,167.6,167.585,167.595,267000000.0
2008-08-07 22:24:00,167.595,167.64,167.585,167.63,236400000.0
2008-08-07 22:25:00,167.63,167.64,167.6,167.6,338000000.0
2008-08-07 22:26:00,167.6,167.62,167.6,167.62,340600000.0
2008-08-07 22:27:00,167.62,167.62,167.615,167.615,87000000.0
2008-08-07 22:28:00,167.615,167.645,167.615,167.635,263600000.0
2008-08-07 22:29:00,167.63,167.65,167.63,167.645,236600000.0
2008-08-07 22:30:00,167.645,167.68,167.62,167.665,358000001.0
2008-08-07 22:31:00,167.665,167.68,167.665,167.675,347200000.0
2008-08-07 22:32:00,167.68,167.71,167.68,167.7,182800000.0
2008-08-07 22:33:00,167.7,167.73,167.7,167.72,120400000.0
2008-08-07 22:34:00,167.72,167.73,167.7,167.71,156000000.0
2008-08-07 22:35:00,167.705,167.73,167.705,167.73,268900000.0
2008-08-07 22:36:00,167.73,167.76,167.71,167.71,127000000.0
2008-08-07 22:37:00,167.725,167.76,167.71,167.74,276100000.0
2008-08-07 22:38:00,167.735,167.74,167.695,167.705,141100000.0
2008-08-07 22:39:00,167.705,167.735,167.705,167.725,238000000.0
2008-08-07 22:40:00,167.725,167.73,167.715,167.715,81400000.0
2008-08-07 22:41:00,167.715,167.73,167.695,167.715,194100000.0
2008-08-07 22:42:00,167.715,167.75,167.715,167.725,189500000.0
2008-08-07 22:43:00,167.725,167.735,167.72,167.725,160300000.0
2008-08-07 22:44:00,167.725,167.745,167.715,167.745,208600000.0
2008-08-07 22:45:00,167.745,167.745,167.715,167.735,215500000.0
2008-08-07 22:46:00,167.735,167.74,167.68,167.685,304700000.0
2008-08-07 22:47:00,167.685,167.7,167.65,167.68,186000000.0
2008-08-07 22:48:00,167.685,167.7,167.68,167.7,239600000.0
2008-08-07 22:49:00,167.695,167.715,167.68,167.7,225800000.0
2008-08-07 22:50:00,167.695,167.7,167.685,167.685,258300000.0
2008-08-07 22:51:00,167.685,167.69,167.675,167.68,109500000.0
2008-08-07 22:52:00,167.685,167.69,167.66,167.685,203900000.0
2008-08-07 22:53:00,167.675,167.69,167.655,167.665,89300000.0
2008-08-07 22:54:00,167.67,167.67,167.665,167.665,90900000.0
2008-08-07 22:55:00,167.665,167.69,167.665,167.67,60800000.0
2008-08-07 22:56:00,167.68,167.69,167.665,167.68,108000000.0
2008-08-07 22:57:00,167.68,167.69,167.68,167.685,48600000.0
2008-08-07 22:58:00,167.685,167.7,167.68,167.69,88400000.0
2008-08-07 22:59:00,167.695,167.71,167.685,167.69,142100000.0
2008-08-07 23:00:00,167.69,167.69,167.67,167.68,43200000.0
2008-08-07 23:01:00,167.68,167.68,167.655,167.675,23700000.0
2008-08-07 23:02:00,167.665,167.665,167.66,167.66,10200000.0
2008-08-07 23:03:00,167.66,167.68,167.655,167.675,48400000.0
2008-08-07 23:04:00,167.675,167.68,167.675,167.68,18100000.0
2008-08-07 23:05:00,167.68,167.69,167.675,167.675,77100000.0
2008-08-07 23:06:00,167.685,167.685,167.605,167.64,147900001.0
2008-08-07 23:07:00,167.64,167.69,167.64,167.68,110900000.0
2008-08-07 23:08:00,167.68,167.705,167.655,167.68,119700000.0
2008-08-07 23:09:00,167.68,167.68,167.64,167.64,30100000.0
2008-08-07 23:10:00,167.66,167.71,167.655,167.695,62700000.0
2008-08-07 23:11:00,167.69,167.7,167.69,167.7,30700000.0
2008-08-07 23:12:00,167.705,167.73,167.685,167.705,31700000.0
2008-08-07 23:13:00,167.715,167.72,167.71,167.72,18900000.0
2008-08-07 23:14:00,167.72,167.735,167.685,167.7,123200000.0
2008-08-07 23:15:00,167.7,167.71,167.68,167.685,143600000.0
2008-08-07 23:16:00,167.675,167.68,167.67,167.68,34600000.0
2008-08-07 23:17:00,167.67,167.67,167.67,167.67,31700000.0
2008-08-07 23:18:00,167.67,167.68,167.67,167.68,25500000.0
2008-08-07 23:19:00,167.68,167.68,167.66,167.67,59300000.0
2008-08-07 23:20:00,167.67,167.67,167.635,167.67,102600000.0
2008-08-07 23:21:00,167.67,167.68,167.645,167.68,81900000.0
2008-08-07 23:22:00,167.67,167.68,167.625,167.64,92300000.0
2008-08-07 23:23:00,167.65,167.65,167.64,167.65,47000000.0
2008-08-07 23:24:00,167.65,167.65,167.64,167.65,35100000.0
2008-08-07 23:25:00,167.65,167.66,167.63,167.64,38800000.0
2008-08-07 23:26:00,167.615,167.64,167.615,167.64,104400000.0
2008-08-07 23:27:00,167.64,167.64,167.62,167.62,71500000.0
2008-08-07 23:28:00,167.61,167.62,167.61,167.61,57600000.0
2008-08-07 23:29:00,167.62,167.62,167.6,167.6,18900000.0
2008-08-07 23:30:00,167.61,167.61,167.595,167.61,75600000.0
2008-08-07 23:31:00,167.61,167.62,167.6,167.6,37700000.0
2008-08-07 23:32:00,167.6,167.61,167.59,167.6,32300000.0
2008-08-07 23:33:00,167.61,167.61,167.585,167.585,130100000.0
2008-08-07 23:34:00,167.59,167.6,167.59,167.6,85400000.0
2008-08-07 23:35:00,167.6,167.605,167.585,167.585,92700000.0
2008-08-07 23:36:00,167.59,167.59,167.525,167.55,258100000.0
2008-08-07 23:37:00,167.555,167.57,167.54,167.55,112700000.0
2008-08-07 23:38:00,167.56,167.56,167.53,167.53,48700000.0
2008-08-07 23:39:00,167.53,167.55,167.53,167.54,96000000.0
2008-08-07 23:40:00,167.55,167.55,167.54,167.54,88100000.0
2008-08-07 23:41:00,167.55,167.55,167.53,167.53,176000000.0
2008-08-07 23:42:00,167.52,167.54,167.52,167.53,243600000.0
2008-08-07 23:43:00,167.53,167.54,167.52,167.52,136000000.0
2008-08-07 23:44:00,167.52,167.53,167.52,167.52,171800000.0
2008-08-07 23:45:00,167.53,167.54,167.52,167.53,103500000.0
2008-08-07 23:46:00,167.53,167.54,167.52,167.52,101400000.0
2008-08-07 23:47:00,167.52,167.53,167.52,167.52,88000000.0
2008-08-07 23:48:00,167.53,167.53,167.5,167.53,209300001.0
2008-08-07 23:49:00,167.52,167.53,167.51,167.51,47600000.0
2008-08-07 23:50:00,167.52,167.53,167.51,167.51,135400000.0
2008-08-07 23:51:00,167.51,167.52,167.51,167.51,56900000.0
2008-08-07 23:52:00,167.51,167.52,167.51,167.51,19200000.0
2008-08-07 23:53:00,167.52,167.52,167.51,167.52,27100000.0
2008-08-07 23:54:00,167.52,167.52,167.52,167.52,1000000.0
2008-08-07 23:55:00,167.52,167.55,167.52,167.55,88500000.0
2008-08-07 23:56:00,167.55,167.57,167.55,167.57,45700000.0
2008-08-07 23:57:00,167.56,167.57,167.55,167.55,39500000.0
2008-08-07 23:58:00,167.55,167.55,167.54,167.54,10400000.0
2008-08-07 23:59:00,167.54,167.56,167.54,167.56,31100000.0
2008-08-08 00:00:00,167.56,167.57,167.53,167.55,271400001.0
2008-08-08 00:01:00,167.565,167.57,167.55,167.56,138400000.0
2008-08-08 00:02:00,167.55,167.56,167.55,167.56,36400000.0
2008-08-08 00:03:00,167.56,167.57,167.56,167.565,90100000.0
2008-08-08 00:04:00,167.57,167.57,167.56,167.56,60600000.0
2008-08-08 00:05:00,167.56,167.57,167.56,167.57,45800000.0
2008-08-08 00:06:00,167.57,167.57,167.56,167.57,86600000.0
2008-08-08 00:07:00,167.57,167.57,167.57,167.57,14500000.0
2008-08-08 00:08:00,167.57,167.58,167.56,167.58,58600000.0
2008-08-08 00:09:00,167.58,167.59,167.57,167.57,126300000.0
2008-08-08 00:10:00,167.58,167.58,167.56,167.56,73900000.0
2008-08-08 00:11:00,167.56,167.56,167.535,167.56,65500001.0
2008-08-08 00:12:00,167.56,167.56,167.56,167.56,10000000.0
2008-08-08 00:13:00,167.56,167.56,167.56,167.56,40000000.0
2008-08-08 00:14:00,167.56,167.565,167.55,167.565,66300000.0
2008-08-08 00:15:00,167.565,167.6,167.565,167.59,173900000.0
2008-08-08 00:16:00,167.59,167.59,167.57,167.57,131000000.0
2008-08-08 00:17:00,167.57,167.57,167.57,167.57,108500000.0
2008-08-08 00:18:00,167.58,167.58,167.535,167.55,320300001.0
2008-08-08 00:19:00,167.54,167.58,167.54,167.57,402100002.0
2008-08-08 00:20:00,167.57,167.59,167.57,167.58,136800000.0
2008-08-08 00:21:00,167.58,167.59,167.58,167.58,239400000.0
2008-08-08 00:22:00,167.58,167.59,167.57,167.58,407600001.0
2008-08-08 00:23:00,167.57,167.58,167.57,167.57,222100005.0
2008-08-08 00:24:00,167.57,167.59,167.57,167.59,266700000.0
2008-08-08 00:25:00,167.58,167.59,167.58,167.58,73700000.0
2008-08-08 00:26:00,167.58,167.59,167.58,167.58,120100001.0
2008-08-08 00:27:00,167.58,167.59,167.58,167.59,30800000.0
2008-08-08 00:28:00,167.59,167.62,167.59,167.61,61900000.0
2008-08-08 00:29:00,167.61,167.61,167.6,167.6,63900000.0
2008-08-08 00:30:00,167.59,167.6,167.59,167.6,84500001.0
2008-08-08 00:31:00,167.6,167.61,167.595,167.605,166400000.0
2008-08-08 00:32:00,167.61,167.61,167.61,167.61,36000000.0
2008-08-08 00:33:00,167.6,167.64,167.6,167.63,193700000.0
2008-08-08 00:34:00,167.63,167.65,167.63,167.64,182100000.0
2008-08-08 00:35:00,167.64,167.64,167.64,167.64,178400000.0
2008-08-08 00:36:00,167.64,167.66,167.64,167.66,349200001.0
2008-08-08 00:37:00,167.66,167.66,167.66,167.66,7400000.0
2008-08-08 00:38:00,167.66,167.66,167.65,167.65,115400001.0
2008-08-08 00:39:00,167.65,167.68,167.65,167.67,121900000.0
2008-08-08 00:40:00,167.67,167.685,167.66,167.685,139500001.0
2008-08-08 00:41:00,167.68,167.68,167.67,167.67,111900000.0
2008-08-08 00:42:00,167.67,167.68,167.67,167.67,191100000.0
2008-08-08 00:43:00,167.68,167.68,167.665,167.67,146000000.0
2008-08-08 00:44:00,167.67,167.67,167.66,167.66,111800001.0
2008-08-08 00:45:00,167.67,167.67,167.66,167.67,84900000.0
2008-08-08 00:46:00,167.67,167.695,167.67,167.68,152700000.0
2008-08-08 00:47:00,167.68,167.68,167.66,167.68,192700000.0
2008-08-08 00:48:00,167.68,167.69,167.68,167.69,74100000.0
2008-08-08 00:49:00,167.69,167.71,167.69,167.71,92800000.0
2008-08-08 00:50:00,167.71,167.73,167.71,167.73,64100000.0
2008-08-08 00:51:00,167.73,167.74,167.72,167.73,117700000.0
2008-08-08 00:52:00,167.74,167.74,167.72,167.74,172000000.0
2008-08-08 00:53:00,167.73,167.77,167.73,167.76,297000002.0
2008-08-08 00:54:00,167.76,167.78,167.76,167.78,306900001.0
2008-08-08 00:55:00,167.78,167.8,167.78,167.79,374999997.0
2008-08-08 00:56:00,167.79,167.79,167.755,167.79,205399998.0
2008-08-08 00:57:00,167.78,167.8,167.77,167.78,256100001.0
2008-08-08 00:58:00,167.78,167.79,167.77,167.77,171700000.0
2008-08-08 00:59:00,167.77,167.78,167.76,167.77,180899999.0
2008-08-08 01:00:00,167.77,167.78,167.76,167.77,162600000.0
2008-08-08 01:01:00,167.77,167.77,167.76,167.77,158000000.0
2008-08-08 01:02:00,167.77,167.785,167.74,167.76,262000000.0
2008-08-08 01:03:00,167.77,167.78,167.74,167.74,166900000.0
2008-08-08 01:04:00,167.73,167.74,167.71,167.74,157300000.0
2008-08-08 01:05:00,167.74,167.76,167.74,167.75,95800000.0
2008-08-08 01:06:00,167.75,167.75,167.73,167.74,268100000.0
2008-08-08 01:07:00,167.74,167.75,167.7,167.7,502000001.0
2008-08-08 01:08:00,167.71,167.73,167.7,167.73,382100000.0
2008-08-08 01:09:00,167.73,167.73,167.71,167.71,116100000.0
2008-08-08 01:10:00,167.71,167.72,167.7,167.72,135900001.0
2008-08-08 01:11:00,167.72,167.72,167.71,167.72,160800000.0
2008-08-08 01:12:00,167.72,167.74,167.72,167.74,58000000.0
2008-08-08 01:13:00,167.74,167.74,167.72,167.72,51700000.0
2008-08-08 01:14:00,167.72,167.74,167.72,167.74,107500000.0
2008-08-08 01:15:00,167.74,167.74,167.72,167.74,151500000.0
2008-08-08 01:16:00,167.74,167.75,167.74,167.74,127900000.0
2008-08-08 01:17:00,167.74,167.74,167.74,167.74,27500000.0
2008-08-08 01:18:00,167.74,167.74,167.72,167.72,51000000.0
2008-08-08 01:19:00,167.72,167.73,167.72,167.73,75400000.0
2008-08-08 01:20:00,167.72,167.74,167.71,167.72,149000000.0
2008-08-08 01:21:00,167.73,167.73,167.7,167.71,138400000.0
2008-08-08 01:22:00,167.71,167.72,167.69,167.69,111900000.0
2008-08-08 01:23:00,167.69,167.69,167.67,167.67,69900000.0
2008-08-08 01:24:00,167.67,167.67,167.65,167.65,266300000.0
2008-08-08 01:25:00,167.64,167.67,167.64,167.67,73400000.0
2008-08-08 01:26:00,167.66,167.67,167.66,167.67,34000000.0
2008-08-08 01:27:00,167.68,167.68,167.67,167.68,31200000.0
2008-08-08 01:28:00,167.69,167.69,167.65,167.66,175100000.0
2008-08-08 01:29:00,167.66,167.67,167.65,167.65,92300000.0
2008-08-08 01:30:00,167.65,167.67,167.64,167.67,84900000.0
2008-08-08 01:31:00,167.67,167.69,167.66,167.69,65200000.0
2008-08-08 01:32:00,167.68,167.68,167.68,167.68,47400000.0
2008-08-08 01:33:00,167.68,167.68,167.68,167.68,54400000.0
2008-08-08 01:34:00,167.68,167.68,167.65,167.66,80700000.0
2008-08-08 01:35:00,167.66,167.66,167.62,167.63,252900000.0
2008-08-08 01:36:00,167.63,167.63,167.6,167.61,146200000.0
2008-08-08 01:37:00,167.61,167.64,167.6,167.63,290600001.0
2008-08-08 01:38:00,167.63,167.65,167.59,167.6,437700006.0
2008-08-08 01:39:00,167.6,167.6,167.57,167.57,387100001.0
2008-08-08 01:40:00,167.57,167.6,167.57,167.58,127600000.0
2008-08-08 01:41:00,167.58,167.58,167.56,167.56,266500000.0
2008-08-08 01:42:00,167.56,167.57,167.535,167.56,343100000.0
2008-08-08 01:43:00,167.56,167.57,167.56,167.56,252300000.0
2008-08-08 01:44:00,167.56,167.575,167.545,167.55,191700000.0
2008-08-08 01:45:00,167.55,167.55,167.54,167.54,172100000.0
2008-08-08 01:46:00,167.54,167.56,167.54,167.56,185100000.0
2008-08-08 01:47:00,167.56,167.56,167.55,167.56,72600000.0
2008-08-08 01:48:00,167.56,167.56,167.56,167.56,42500000.0
2008-08-08 01:49:00,167.56,167.56,167.56,167.56,143500000.0
2008-08-08 01:50:00,167.55,167.55,167.55,167.55,57400000.0
2008-08-08 01:51:00,167.55,167.55,167.5,167.5,648800000.0
2008-08-08 01:52:00,167.5,167.52,167.5,167.52,177800000.0
2008-08-08 01:53:00,167.52,167.52,167.51,167.52,414100001.0
2008-08-08 01:54:00,167.52,167.52,167.51,167.51,209100000.0
2008-08-08 01:55:00,167.51,167.51,167.42,167.44,561299999.0
2008-08-08 01:56:00,167.44,167.46,167.44,167.45,140800000.0
2008-08-08 01:57:00,167.45,167.47,167.45,167.47,317300000.0
2008-08-08 01:58:00,167.47,167.48,167.44,167.45,509600001.0
2008-08-08 01:59:00,167.45,167.46,167.43,167.44,346199999.0
2008-08-08 02:00:00,167.44,167.44,167.42,167.43,318100000.0
2008-08-08 02:01:00,167.43,167.485,167.42,167.45,555900000.0
2008-08-08 02:02:00,167.44,167.46,167.395,167.45,1016899997.0
2008-08-08 02:03:00,167.44,167.45,167.395,167.41,538899998.0
2008-08-08 02:04:00,167.41,167.41,167.36,167.37,1155800000.0
2008-08-08 02:05:00,167.37,167.44,167.35,167.42,689900000.0
2008-08-08 02:06:00,167.42,167.45,167.37,167.39,592100000.0
2008-08-08 02:07:00,167.39,167.39,167.35,167.37,468300000.0
2008-08-08 02:08:00,167.37,167.39,167.295,167.39,439600000.0
2008-08-08 02:09:00,167.39,167.39,167.175,167.21,833100002.0
2008-08-08 02:10:00,167.2,167.25,167.15,167.19,723000001.0
2008-08-08 02:11:00,167.2,167.22,167.15,167.16,592700000.0
2008-08-08 02:12:00,167.15,167.16,167.01,167.06,725999999.0
2008-08-08 02:13:00,167.06,167.15,167.03,167.13,686900000.0
2008-08-08 02:14:00,167.13,167.17,167.1,167.15,856100001.0
2008-08-08 02:15:00,167.15,167.19,167.095,167.11,776100002.0
2008-08-08 02:16:00,167.1,167.17,167.05,167.145,722400000.0
2008-08-08 02:17:00,167.145,167.15,167.01,167.01,709700000.0
2008-08-08 02:18:00,167.01,167.01,166.935,166.95,716700000.0
2008-08-08 02:19:00,166.95,166.95,166.745,166.805,663000000.0
2008-08-08 02:20:00,166.805,166.83,166.725,166.74,597100000.0
2008-08-08 02:21:00,166.74,166.805,166.69,166.79,633900000.0
2008-08-08 02:22:00,166.8,166.855,166.795,166.85,449500000.0
2008-08-08 02:23:00,166.85,166.865,166.79,166.815,546500000.0
2008-08-08 02:24:00,166.815,166.84,166.78,166.795,693600000.0
2008-08-08 02:25:00,166.79,166.865,166.765,166.77,809200002.0
2008-08-08 02:26:00,166.77,166.775,166.715,166.73,452199999.0
2008-08-08 02:27:00,166.73,166.76,166.695,166.71,325500000.0
2008-08-08 02:28:00,166.705,166.73,166.675,166.68,757500004.0
2008-08-08 02:29:00,166.68,166.68,166.59,166.61,864100002.0
2008-08-08 02:30:00,166.61,166.745,166.61,166.71,702999997.0
2008-08-08 02:31:00,166.71,166.79,166.71,166.775,564800001.0
2008-08-08 02:32:00,166.78,166.835,166.775,166.83,717600001.0
2008-08-08 02:33:00,166.83,166.87,166.81,166.85,1069100001.0
2008-08-08 02:34:00,166.855,166.87,166.83,166.85,801800001.0
2008-08-08 02:35:00,166.85,166.885,166.845,166.87,953000005.0
2008-08-08 02:36:00,166.87,166.89,166.84,166.86,920800004.0
2008-08-08 02:37:00,166.86,166.86,166.825,166.85,835300000.0
2008-08-08 02:38:00,166.85,166.885,166.84,166.88,588800002.0
2008-08-08 02:39:00,166.89,166.91,166.78,166.9,1064000001.0
2008-08-08 02:40:00,166.9,166.915,166.88,166.9,530799998.0
2008-08-08 02:41:00,166.9,166.915,166.86,166.88,807800004.0
2008-08-08 02:42:00,166.88,166.91,166.86,166.895,390000001.0
2008-08-08 02:43:00,166.895,166.895,166.86,166.875,567800000.0
2008-08-08 02:44:00,166.875,166.99,166.87,166.98,625900002.0
2008-08-08 02:45:00,166.98,166.995,166.96,166.98,726699999.0
2008-08-08 02:46:00,166.98,166.99,166.95,166.97,1005099998.0
2008-08-08 02:47:00,166.96,166.96,166.91,166.935,556900000.0
2008-08-08 02:48:00,166.935,166.95,166.925,166.94,328600000.0
2008-08-08 02:49:00,166.94,166.98,166.92,166.98,704099999.0
2008-08-08 02:50:00,166.98,166.995,166.95,166.98,396800000.0
2008-08-08 02:51:00,166.98,166.98,166.93,166.96,756899999.0
2008-08-08 02:52:00,166.96,166.96,166.9,166.95,532600001.0
2008-08-08 02:53:00,166.95,167.03,166.95,167.02,342100000.0
2008-08-08 02:54:00,167.02,167.15,167.02,167.14,704800000.0
2008-08-08 02:55:00,167.14,167.14,167.03,167.07,997400002.0
2008-08-08 02:56:00,167.07,167.1,167.01,167.03,763600001.0
2008-08-08 02:57:00,167.03,167.055,167.02,167.045,563999998.0
2008-08-08 02:58:00,167.05,167.07,166.995,167.02,838499998.0
2008-08-08 02:59:00,167.015,167.02,166.985,167.0,533899999.0
2008-08-08 03:00:00,167.0,167.02,167.0,167.02,439699999.0
2008-08-08 03:01:00,167.01,167.02,166.975,166.98,742600001.0
2008-08-08 03:02:00,166.98,167.01,166.97,166.99,595900000.0
2008-08-08 03:03:00,166.99,166.995,166.97,166.97,532099999.0
2008-08-08 03:04:00,166.965,166.99,166.945,166.99,719399999.0
2008-08-08 03:05:00,166.99,167.01,166.99,167.01,602399999.0
2008-08-08 03:06:00,167.01,167.015,166.995,167.0,304900000.0
2008-08-08 03:07:00,167.0,167.03,167.0,167.005,214700000.0
2008-08-08 03:08:00,167.005,167.015,166.97,167.01,438699999.0
2008-08-08 03:09:00,167.01,167.03,167.0,167.0,218800000.0
2008-08-08 03:10:00,167.0,167.04,167.0,167.03,473600002.0
2008-08-08 03:11:00,167.03,167.03,166.99,166.99,380300001.0
2008-08-08 03:12:00,166.99,167.0,166.955,166.965,648100001.0
2008-08-08 03:13:00,166.965,166.97,166.94,166.955,499300000.0
2008-08-08 03:14:00,166.96,166.97,166.93,166.93,472000000.0
2008-08-08 03:15:00,166.93,166.93,166.85,166.87,783000000.0
2008-08-08 03:16:00,166.88,166.905,166.86,166.905,269800000.0
2008-08-08 03:17:00,166.905,166.96,166.89,166.92,563000000.0
2008-08-08 03:18:00,166.92,166.93,166.88,166.885,481500000.0
2008-08-08 03:19:00,166.885,166.905,166.88,166.9,398300001.0
2008-08-08 03:20:00,166.895,166.905,166.88,166.88,313300000.0
2008-08-08 03:21:00,166.88,166.9,166.88,166.88,466800000.0
2008-08-08 03:22:00,166.88,166.88,166.55,166.575,1001299999.0
2008-08-08 03:23:00,166.55,166.69,166.54,166.67,1173400005.0
2008-08-08 03:24:00,166.665,166.665,166.55,166.595,747000001.0
2008-08-08 03:25:00,166.59,166.73,166.585,166.715,666300001.0
2008-08-08 03:26:00,166.71,166.715,166.65,166.65,501700000.0
2008-08-08 03:27:00,166.66,166.71,166.61,166.685,817399999.0
2008-08-08 03:28:00,166.68,166.78,166.67,166.78,783299998.0
2008-08-08 03:29:00,166.78,166.84,166.775,166.82,525700001.0
2008-08-08 03:30:00,166.81,166.97,166.81,166.96,860000002.0
2008-08-08 03:31:00,166.96,166.96,166.84,166.85,1128499999.0
2008-08-08 03:32:00,166.85,166.85,166.82,166.83,826200001.0
2008-08-08 03:33:00,166.83,166.835,166.8,166.8,735300001.0
2008-08-08 03:34:00,166.8,166.84,166.795,166.8,590500006.0
2008-08-08 03:35:00,166.8,166.85,166.8,166.83,684300002.0
2008-08-08 03:36:00,166.83,166.87,166.8,166.86,841300002.0
2008-08-08 03:37:00,166.86,166.86,166.82,166.83,565200001.0
2008-08-08 03:38:00,166.82,166.94,166.81,166.93,1282200000.0
2008-08-08 03:39:00,166.93,166.93,166.87,166.89,735400000.0
2008-08-08 03:40:00,166.89,166.9,166.86,166.88,490100000.0
2008-08-08 03:41:00,166.88,166.905,166.86,166.87,505000000.0
2008-08-08 03:42:00,166.87,166.88,166.85,166.86,636300001.0
2008-08-08 03:43:00,166.86,166.87,166.78,166.795,821000002.0
2008-08-08 03:44:00,166.8,166.84,166.745,166.83,804900001.0
2008-08-08 03:45:00,166.83,166.87,166.83,166.85,648600004.0
2008-08-08 03:46:00,166.85,166.875,166.825,166.84,660500003.0
2008-08-08 03:47:00,166.84,166.87,166.825,166.86,365899999.0
2008-08-08 03:48:00,166.87,166.875,166.855,166.86,442199999.0
2008-08-08 03:49:00,166.86,166.88,166.835,166.875,934199996.0
2008-08-08 03:50:00,166.87,166.875,166.85,166.85,810499990.0
2008-08-08 03:51:00,166.85,166.86,166.85,166.85,310300000.0
2008-08-08 03:52:00,166.85,166.85,166.82,166.83,933600005.0
2008-08-08 03:53:00,166.83,166.86,166.82,166.855,456400004.0
2008-08-08 03:54:00,166.86,166.875,166.86,166.87,344500001.0
2008-08-08 03:55:00,166.87,166.9,166.86,166.9,535400000.0
2008-08-08 03:56:00,166.9,166.905,166.85,166.86,464200000.0
2008-08-08 03:57:00,166.86,166.91,166.855,166.91,340100000.0
2008-08-08 03:58:00,166.91,166.92,166.89,166.92,328300000.0
2008-08-08 03:59:00,166.91,166.97,166.905,166.97,347500000.0
2008-08-08 04:00:00,166.97,166.99,166.96,166.96,408200000.0
2008-08-08 04:01:00,166.96,166.96,166.93,166.95,374100000.0
2008-08-08 04:02:00,166.95,166.95,166.88,166.91,307300000.0
2008-08-08 04:03:00,166.91,166.93,166.9,166.93,201400000.0
2008-08-08 04:04:00,166.93,166.96,166.92,166.95,364500001.0
2008-08-08 04:05:00,166.95,166.95,166.9,166.92,170300000.0
2008-08-08 04:06:00,166.92,166.93,166.92,166.92,354800000.0
2008-08-08 04:07:00,166.92,166.98,166.92,166.98,499300000.0
2008-08-08 04:08:00,166.98,166.99,166.945,166.97,1138800005.0
2008-08-08 04:09:00,166.97,167.05,166.96,167.05,672100004.0
2008-08-08 04:10:00,167.05,167.07,167.0,167.01,701700000.0
2008-08-08 04:11:00,167.01,167.08,167.01,167.05,1000300001.0
2008-08-08 04:12:00,167.05,167.06,167.02,167.06,515000003.0
2008-08-08 04:13:00,167.06,167.07,167.05,167.06,259100000.0
2008-08-08 04:14:00,167.07,167.07,167.06,167.07,251600000.0
2008-08-08 04:15:00,167.07,167.07,167.05,167.055,230500000.0
2008-08-08 04:16:00,167.055,167.055,167.0,167.0,376399999.0
2008-08-08 04:17:00,167.0,167.065,167.0,167.055,364300000.0
2008-08-08 04:18:00,167.055,167.055,166.995,166.995,306500000.0
2008-08-08 04:19:00,167.0,167.0,166.97,166.985,435800000.0
2008-08-08 04:20:00,166.98,167.02,166.98,167.01,297700000.0
2008-08-08 04:21:00,167.02,167.035,166.965,166.99,686100001.0
2008-08-08 04:22:00,166.99,166.99,166.95,166.96,638099999.0
2008-08-08 04:23:00,166.96,166.96,166.93,166.95,736499994.0
2008-08-08 04:24:00,166.95,166.97,166.945,166.96,548800001.0
2008-08-08 04:25:00,166.96,166.985,166.96,166.96,501500000.0
2008-08-08 04:26:00,166.96,166.965,166.875,166.875,704200002.0
2008-08-08 04:27:00,166.88,166.91,166.875,166.89,496900001.0
2008-08-08 04:28:00,166.895,166.92,166.89,166.915,779100006.0
2008-08-08 04:29:00,166.92,166.935,166.92,166.93,371200000.0
2008-08-08 04:30:00,166.93,166.95,166.915,166.93,788400001.0
2008-08-08 04:31:00,166.93,166.935,166.91,166.935,414100000.0
2008-08-08 04:32:00,166.94,166.98,166.935,166.95,339000000.0
2008-08-08 04:33:00,166.95,166.95,166.92,166.92,477599999.0
2008-08-08 04:34:00,166.92,166.925,166.89,166.89,587399997.0
2008-08-08 04:35:00,166.89,166.89,166.83,166.83,536300000.0
2008-08-08 04:36:00,166.83,166.85,166.745,166.77,849299993.0
2008-08-08 04:37:00,166.77,166.85,166.77,166.83,604900001.0
2008-08-08 04:38:00,166.83,166.83,166.755,166.77,1228899998.0
2008-08-08 04:39:00,166.77,166.86,166.76,166.84,795499999.0
2008-08-08 04:40:00,166.83,166.88,166.82,166.84,919699999.0
2008-08-08 04:41:00,166.84,166.865,166.81,166.81,1093700002.0
2008-08-08 04:42:00,166.81,166.85,166.79,166.83,976799997.0
2008-08-08 04:43:00,166.83,166.85,166.82,166.84,708300001.0
2008-08-08 04:44:00,166.84,166.865,166.825,166.835,354800000.0
2008-08-08 04:45:00,166.83,166.865,166.82,166.855,326100000.0
2008-08-08 04:46:00,166.855,166.92,166.85,166.92,734899999.0
2008-08-08 04:47:00,166.92,166.92,166.865,166.89,607599996.0
2008-08-08 04:48:00,166.89,166.895,166.87,166.885,485200003.0
2008-08-08 04:49:00,166.88,166.91,166.82,166.9,478400000.0
2008-08-08 04:50:00,166.9,166.93,166.9,166.92,398500001.0
2008-08-08 04:51:00,166.92,166.92,166.88,166.88,276600001.0
2008-08-08 04:52:00,166.88,166.92,166.88,166.92,297900001.0
2008-08-08 04:53:00,166.92,166.925,166.88,166.91,382100000.0
2008-08-08 04:54:00,166.91,166.925,166.91,166.92,359100000.0
2008-08-08 04:55:00,166.92,166.99,166.91,166.97,243700000.0
2008-08-08 04:56:00,166.97,166.98,166.96,166.97,121300000.0
2008-08-08 04:57:00,166.96,166.97,166.95,166.97,232000000.0
2008-08-08 04:58:00,166.97,166.98,166.94,166.955,398599999.0
2008-08-08 04:59:00,166.96,166.96,166.89,166.9,497900000.0
2008-08-08 05:00:00,166.9,166.93,166.89,166.92,340800000.0
2008-08-08 05:01:00,166.92,166.93,166.885,166.89,576600001.0
2008-08-08 05:02:00,166.89,166.9,166.87,166.88,764999998.0
2008-08-08 05:03:00,166.88,166.88,166.785,166.795,990899999.0
2008-08-08 05:04:00,166.8,166.85,166.795,166.83,499900001.0
2008-08-08 05:05:00,166.835,166.835,166.82,166.83,147100000.0
2008-08-08 05:06:00,166.835,166.87,166.825,166.87,195400000.0
2008-08-08 05:07:00,166.87,166.89,166.86,166.885,416200000.0
2008-08-08 05:08:00,166.88,166.89,166.88,166.89,308100000.0
2008-08-08 05:09:00,166.89,166.89,166.87,166.89,197300001.0
2008-08-08 05:10:00,166.88,166.9,166.87,166.88,476900003.0
2008-08-08 05:11:00,166.88,166.915,166.86,166.87,350700000.0
2008-08-08 05:12:00,166.87,166.87,166.855,166.855,185900001.0
2008-08-08 05:13:00,166.855,166.855,166.81,166.82,412400000.0
2008-08-08 05:14:00,166.82,166.84,166.8,166.8,447000000.0
2008-08-08 05:15:00,166.8,166.81,166.76,166.78,697300001.0
2008-08-08 05:16:00,166.78,166.79,166.72,166.76,609900000.0
2008-08-08 05:17:00,166.765,166.79,166.695,166.78,972199999.0
2008-08-08 05:18:00,166.78,166.79,166.68,166.68,720299997.0
2008-08-08 05:19:00,166.67,166.76,166.64,166.75,366700001.0
2008-08-08 05:20:00,166.75,166.78,166.74,166.74,403800000.0
2008-08-08 05:21:00,166.74,166.78,166.7,166.77,341599999.0
2008-08-08 05:22:00,166.765,166.8,166.765,166.78,317880634.0
2008-08-08 05:23:00,166.78,166.79,166.77,166.785,449800000.0
2008-08-08 05:24:00,166.79,166.8,166.78,166.8,185500000.0
2008-08-08 05:25:00,166.8,166.89,166.785,166.86,665700000.0
2008-08-08 05:26:00,166.87,166.88,166.795,166.82,932899998.0
2008-08-08 05:27:00,166.82,166.84,166.82,166.84,609899999.0
2008-08-08 05:28:00,166.84,166.86,166.83,166.86,520000001.0
2008-08-08 05:29:00,166.86,166.86,166.84,166.86,487899999.0
2008-08-08 05:30:00,166.86,166.86,166.84,166.84,368900000.0
2008-08-08 05:31:00,166.84,166.85,166.83,166.84,436800004.0
2008-08-08 05:32:00,166.84,166.85,166.83,166.84,400000000.0
2008-08-08 05:33:00,166.84,166.84,166.81,166.83,375300001.0
2008-08-08 05:34:00,166.83,166.9,166.83,166.89,411699998.0
2008-08-08 05:35:00,166.89,166.91,166.89,166.9,445500000.0
2008-08-08 05:36:00,166.9,166.92,166.88,166.91,624300002.0
2008-08-08 05:37:00,166.91,166.92,166.91,166.91,263000002.0
2008-08-08 05:38:00,166.91,166.92,166.91,166.92,356499999.0
2008-08-08 05:39:00,166.92,166.93,166.905,166.91,294200002.0
2008-08-08 05:40:00,166.91,166.925,166.91,166.91,471000004.0
2008-08-08 05:41:00,166.91,166.93,166.91,166.93,583200000.0
2008-08-08 05:42:00,166.93,166.94,166.91,166.92,892000014.0
2008-08-08 05:43:00,166.92,166.95,166.915,166.94,428600001.0
2008-08-08 05:44:00,166.94,166.95,166.93,166.93,597000004.0
2008-08-08 05:45:00,166.93,166.94,166.88,166.91,620700001.0
2008-08-08 05:46:00,166.905,166.92,166.9,166.91,440600001.0
2008-08-08 05:47:00,166.91,166.94,166.91,166.92,301000002.0
2008-08-08 05:48:00,166.92,166.94,166.91,166.92,442900002.0
2008-08-08 05:49:00,166.93,166.95,166.92,166.94,898400003.0
2008-08-08 05:50:00,166.95,166.95,166.94,166.94,759400008.0
2008-08-08 05:51:00,166.94,166.95,166.9,166.9,490300000.0
2008-08-08 05:52:00,166.9,166.93,166.89,166.93,413199999.0
2008-08-08 05:53:00,166.93,166.93,166.9,166.91,227400000.0
2008-08-08 05:54:00,166.91,166.97,166.91,166.93,486600002.0
2008-08-08 05:55:00,166.93,166.95,166.91,166.92,640500003.0
2008-08-08 05:56:00,166.92,166.925,166.91,166.92,259800000.0
2008-08-08 05:57:00,166.91,166.94,166.91,166.94,424900000.0
2008-08-08 05:58:00,166.94,166.95,166.94,166.94,322500000.0
2008-08-08 05:59:00,166.94,166.97,166.89,166.89,544500002.0
2008-08-08 06:00:00,166.89,166.92,166.89,166.92,216700002.0
2008-08-08 06:01:00,166.92,166.95,166.92,166.94,165200001.0
2008-08-08 06:02:00,166.94,166.945,166.91,166.91,684300003.0
2008-08-08 06:03:00,166.91,166.92,166.91,166.91,253900000.0
2008-08-08 06:04:00,166.905,166.925,166.905,166.92,345899999.0
2008-08-08 06:05:00,166.92,166.92,166.9,166.905,227900000.0
2008-08-08 06:06:00,166.915,166.945,166.915,166.945,164000000.0
2008-08-08 06:07:00,166.945,166.955,166.93,166.94,285799999.0
2008-08-08 06:08:00,166.94,166.96,166.905,166.94,863900006.0
2008-08-08 06:09:00,166.945,166.95,166.93,166.95,574800004.0
2008-08-08 06:10:00,166.95,166.95,166.92,166.94,484700000.0
2008-08-08 06:11:00,166.94,166.955,166.93,166.945,215600000.0
2008-08-08 06:12:00,166.945,166.985,166.945,166.97,199800000.0
2008-08-08 06:13:00,166.97,166.975,166.93,166.94,328999998.0
2008-08-08 06:14:00,166.945,166.95,166.895,166.91,627799999.0
2008-08-08 06:15:00,166.91,166.91,166.845,166.86,1150200002.0
2008-08-08 06:16:00,166.86,166.885,166.855,166.88,473600001.0
2008-08-08 06:17:00,166.885,166.905,166.875,166.895,224400000.0
2008-08-08 06:18:00,166.9,166.96,166.9,166.945,219300001.0
2008-08-08 06:19:00,166.94,166.975,166.925,166.97,665899998.0
2008-08-08 06:20:00,166.97,166.97,166.915,166.94,705900000.0
2008-08-08 06:21:00,166.95,166.955,166.925,166.94,506399999.0
2008-08-08 06:22:00,166.94,166.94,166.92,166.93,377500004.0
2008-08-08 06:23:00,166.925,166.93,166.9,166.93,301600000.0
2008-08-08 06:24:00,166.93,166.96,166.92,166.93,201900000.0
2008-08-08 06:25:00,166.92,166.99,166.92,166.985,845700003.0
2008-08-08 06:26:00,166.98,166.985,166.96,166.96,860300000.0
2008-08-08 06:27:00,166.96,166.97,166.96,166.97,223899999.0
2008-08-08 06:28:00,166.965,166.99,166.96,166.985,551300002.0
2008-08-08 06:29:00,166.985,167.015,166.97,167.015,556700001.0
2008-08-08 06:30:00,167.01,167.04,167.005,167.04,697300005.0
2008-08-08 06:31:00,167.03,167.05,167.02,167.03,581399999.0
2008-08-08 06:32:00,167.03,167.05,166.97,166.99,787799998.0
2008-08-08 06:33:00,166.99,167.01,166.98,166.98,536800003.0
2008-08-08 06:34:00,166.98,167.0,166.96,166.98,854100004.0
2008-08-08 06:35:00,166.98,167.03,166.97,167.02,494700006.0
2008-08-08 06:36:00,167.02,167.05,167.02,167.03,632700004.0
2008-08-08 06:37:00,167.03,167.04,167.02,167.02,312300000.0
2008-08-08 06:38:00,167.02,167.05,167.01,167.03,669899998.0
2008-08-08 06:39:00,167.03,167.04,166.99,166.99,933499995.0
2008-08-08 06:40:00,166.99,167.0,166.96,166.96,742999997.0
2008-08-08 06:41:00,166.96,166.97,166.915,166.925,1108800007.0
2008-08-08 06:42:00,166.925,166.935,166.895,166.91,827600005.0
2008-08-08 06:43:00,166.905,166.91,166.9,166.905,1133800005.0
2008-08-08 06:44:00,166.91,166.925,166.89,166.89,930899998.0
2008-08-08 06:45:00,166.88,166.915,166.88,166.91,875600002.0
2008-08-08 06:46:00,166.91,166.91,166.88,166.9,545900000.0
2008-08-08 06:47:00,166.9,166.925,166.895,166.915,359899998.0
2008-08-08 06:48:00,166.915,166.915,166.905,166.91,120600000.0
2008-08-08 06:49:00,166.91,166.92,166.89,166.895,392600001.0
2008-08-08 06:50:00,166.895,166.905,166.88,166.885,270400000.0
2008-08-08 06:51:00,166.885,166.91,166.875,166.91,348900000.0
2008-08-08 06:52:00,166.91,166.915,166.88,166.9,507500000.0
2008-08-08 06:53:00,166.9,166.915,166.885,166.89,250300000.0
2008-08-08 06:54:00,166.89,166.91,166.89,166.89,425600002.0
2008-08-08 06:55:00,166.895,166.92,166.89,166.905,253900000.0
2008-08-08 06:56:00,166.91,166.935,166.89,166.925,239300000.0
2008-08-08 06:57:00,166.92,166.92,166.895,166.905,350600001.0
2008-08-08 06:58:00,166.905,166.95,166.905,166.95,141700000.0
2008-08-08 06:59:00,166.95,166.965,166.95,166.965,55000000.0
2008-08-08 07:00:00,166.97,166.97,166.92,166.92,516499998.0
2008-08-08 07:01:00,166.92,166.94,166.9,166.94,657300000.0
2008-08-08 07:02:00,166.94,166.98,166.935,166.98,282700000.0
2008-08-08 07:03:00,166.975,166.99,166.97,166.99,209600000.0
2008-08-08 07:04:00,166.99,167.03,166.985,167.03,636900000.0
2008-08-08 07:05:00,167.03,167.08,167.03,167.08,461199998.0
2008-08-08 07:06:00,167.08,167.08,167.055,167.07,303400000.0
2008-08-08 07:07:00,167.075,167.085,167.035,167.04,482400000.0
2008-08-08 07:08:00,167.04,167.045,166.985,166.985,276200000.0
2008-08-08 07:09:00,166.995,167.015,166.99,167.005,274200000.0
2008-08-08 07:10:00,167.005,167.02,167.0,167.0,548400000.0
2008-08-08 07:11:00,167.005,167.005,166.97,166.985,422500002.0
2008-08-08 07:12:00,166.985,167.0,166.985,166.995,187000000.0
2008-08-08 07:13:00,166.995,167.025,166.995,167.025,181700000.0
2008-08-08 07:14:00,167.015,167.035,167.015,167.03,114200000.0
2008-08-08 07:15:00,167.03,167.07,167.03,167.045,148700000.0
2008-08-08 07:16:00,167.05,167.075,167.03,167.05,355200001.0
2008-08-08 07:17:00,167.05,167.055,167.02,167.03,534900001.0
2008-08-08 07:18:00,167.03,167.075,167.03,167.06,425500000.0
2008-08-08 07:19:00,167.06,167.065,167.03,167.03,571200001.0
2008-08-08 07:20:00,167.03,167.045,167.015,167.02,650100004.0
2008-08-08 07:21:00,167.02,167.03,166.98,166.995,707599996.0
2008-08-08 07:22:00,167.0,167.0,166.965,166.985,529000001.0
2008-08-08 07:23:00,166.98,166.995,166.97,166.99,527300003.0
2008-08-08 07:24:00,166.99,167.03,166.97,167.02,600999999.0
2008-08-08 07:25:00,167.02,167.055,167.01,167.025,879499994.0
2008-08-08 07:26:00,167.025,167.04,167.01,167.025,840900003.0
2008-08-08 07:27:00,167.025,167.05,167.02,167.035,459099999.0
2008-08-08 07:28:00,167.035,167.07,167.03,167.06,618000001.0
2008-08-08 07:29:00,167.06,167.065,167.02,167.035,345900001.0
2008-08-08 07:30:00,167.035,167.04,167.02,167.03,324799999.0
2008-08-08 07:31:00,167.03,167.05,167.02,167.03,367100001.0
2008-08-08 07:32:00,167.04,167.045,167.03,167.04,140700000.0
2008-08-08 07:33:00,167.05,167.08,167.035,167.08,310700000.0
2008-08-08 07:34:00,167.08,167.1,167.02,167.05,531200000.0
2008-08-08 07:35:00,167.04,167.05,167.02,167.04,502599999.0
2008-08-08 07:36:00,167.04,167.06,167.04,167.05,125600000.0
2008-08-08 07:37:00,167.05,167.07,167.035,167.07,218800000.0
2008-08-08 07:38:00,167.075,167.09,167.055,167.07,421100000.0
2008-08-08 07:39:00,167.06,167.085,167.06,167.08,489800000.0
2008-08-08 07:40:00,167.08,167.14,167.08,167.14,836899996.0
2008-08-08 07:41:00,167.14,167.16,167.13,167.15,610699997.0
2008-08-08 07:42:00,167.15,167.15,167.12,167.12,735199998.0
2008-08-08 07:43:00,167.12,167.15,167.11,167.14,755700004.0
2008-08-08 07:44:00,167.14,167.16,167.14,167.14,695700001.0
2008-08-08 07:45:00,167.14,167.15,167.09,167.09,420099998.0
2008-08-08 07:46:00,167.09,167.09,167.06,167.07,512600003.0
2008-08-08 07:47:00,167.06,167.08,167.03,167.04,343300000.0
2008-08-08 07:48:00,167.035,167.055,167.03,167.035,391300001.0
2008-08-08 07:49:00,167.03,167.04,167.0,167.0,620500000.0
2008-08-08 07:50:00,167.005,167.01,166.985,166.985,339700002.0
2008-08-08 07:51:00,166.99,167.015,166.99,167.01,685399998.0
2008-08-08 07:52:00,167.01,167.02,167.0,167.01,366000000.0
2008-08-08 07:53:00,167.01,167.01,166.995,166.995,624699999.0
2008-08-08 07:54:00,166.995,167.01,166.905,166.91,1168500003.0
2008-08-08 07:55:00,166.91,166.93,166.845,166.85,1303300004.0
2008-08-08 07:56:00,166.85,166.89,166.845,166.89,543999998.0
2008-08-08 07:57:00,166.89,166.93,166.885,166.92,388600000.0
2008-08-08 07:58:00,166.92,166.93,166.89,166.925,692899992.0
2008-08-08 07:59:00,166.92,166.945,166.895,166.94,697700001.0
2008-08-08 08:00:00,166.945,166.985,166.94,166.955,853900001.0
2008-08-08 08:01:00,166.96,166.97,166.89,166.9,752000000.0
2008-08-08 08:02:00,166.895,166.925,166.89,166.91,487600001.0
2008-08-08 08:03:00,166.91,166.955,166.91,166.945,456400000.0
2008-08-08 08:04:00,166.94,166.985,166.94,166.96,625800001.0
2008-08-08 08:05:00,166.96,166.98,166.945,166.975,229000000.0
2008-08-08 08:06:00,166.975,167.01,166.965,167.005,300200000.0
2008-08-08 08:07:00,167.005,167.005,166.955,166.97,531600002.0
2008-08-08 08:08:00,166.97,167.025,166.96,166.995,536900000.0
2008-08-08 08:09:00,166.995,166.995,166.96,166.97,625700000.0
2008-08-08 08:10:00,166.97,167.0,166.96,166.96,647900001.0
2008-08-08 08:11:00,166.96,166.985,166.96,166.98,412500002.0
2008-08-08 08:12:00,166.98,167.01,166.96,166.995,555200002.0
2008-08-08 08:13:00,167.0,167.0,166.96,166.98,306900000.0
2008-08-08 08:14:00,166.98,166.98,166.945,166.95,446800002.0
2008-08-08 08:15:00,166.955,166.97,166.95,166.955,610100002.0
2008-08-08 08:16:00,166.955,166.98,166.94,166.97,764299999.0
2008-08-08 08:17:00,166.97,166.99,166.93,166.97,1334699999.0
2008-08-08 08:18:00,166.97,166.97,166.94,166.94,756199999.0
2008-08-08 08:19:00,166.94,166.95,166.91,166.925,960000002.0
2008-08-08 08:20:00,166.92,166.95,166.9,166.95,710499999.0
2008-08-08 08:21:00,166.95,166.99,166.93,166.98,689499999.0
2008-08-08 08:22:00,166.98,167.01,166.97,166.99,600900001.0
2008-08-08 08:23:00,166.99,167.0,166.94,167.0,980700005.0
2008-08-08 08:24:00,167.0,167.01,166.91,166.91,665800003.0
2008-08-08 08:25:00,166.91,166.96,166.91,166.95,767499999.0
2008-08-08 08:26:00,166.95,167.03,166.95,167.03,796299998.0
2008-08-08 08:27:00,167.03,167.04,167.01,167.025,890100001.0
2008-08-08 08:28:00,167.02,167.04,167.01,167.02,843499998.0
2008-08-08 08:29:00,167.01,167.05,167.0,167.01,836400001.0
2008-08-08 08:30:00,167.02,167.06,167.01,167.06,556600000.0
2008-08-08 08:31:00,167.05,167.06,167.03,167.03,701399998.0
2008-08-08 08:32:00,167.03,167.05,167.0,167.0,844300003.0
2008-08-08 08:33:00,167.0,167.015,166.99,167.0,954300001.0
2008-08-08 08:34:00,167.0,167.05,166.975,167.03,1030300005.0
2008-08-08 08:35:00,167.03,167.03,167.015,167.02,372100000.0
2008-08-08 08:36:00,167.02,167.03,167.0,167.02,617200001.0
2008-08-08 08:37:00,167.01,167.05,167.01,167.03,349800000.0
2008-08-08 08:38:00,167.02,167.05,167.02,167.04,516700000.0
2008-08-08 08:39:00,167.04,167.07,167.01,167.045,650900000.0
2008-08-08 08:40:00,167.05,167.06,167.02,167.03,679700001.0
2008-08-08 08:41:00,167.03,167.08,167.03,167.07,823700002.0
2008-08-08 08:42:00,167.07,167.13,167.06,167.12,941400005.0
2008-08-08 08:43:00,167.12,167.13,167.06,167.07,775000000.0
2008-08-08 08:44:00,167.07,167.08,167.03,167.05,910500003.0
2008-08-08 08:45:00,167.04,167.06,167.03,167.04,1017100008.0
2008-08-08 08:46:00,167.04,167.04,167.03,167.04,607100006.0
2008-08-08 08:47:00,167.04,167.04,167.01,167.02,899500000.0
2008-08-08 08:48:00,167.02,167.04,166.975,167.02,1162300001.0
2008-08-08 08:49:00,167.02,167.07,166.98,167.07,1497600001.0
2008-08-08 08:50:00,167.075,167.08,167.02,167.03,1222400001.0
2008-08-08 08:51:00,167.03,167.03,166.95,166.965,1513700015.0
2008-08-08 08:52:00,166.97,167.03,166.96,167.02,986400002.0
2008-08-08 08:53:00,167.02,167.02,166.96,166.975,876400002.0
2008-08-08 08:54:00,166.98,167.02,166.97,167.005,1033600004.0
2008-08-08 08:55:00,167.01,167.02,167.0,167.0,625600001.0
2008-08-08 08:56:00,167.0,167.04,166.955,166.96,670200000.0
2008-08-08 08:57:00,166.96,167.0,166.91,166.93,721400002.0
2008-08-08 08:58:00,166.93,166.96,166.93,166.95,1019100021.0
2008-08-08 08:59:00,166.95,167.06,166.95,167.03,855900003.0
2008-08-08 09:00:00,167.02,167.03,167.0,167.0,554800000.0
2008-08-08 09:01:00,166.995,167.03,166.935,166.955,816600011.0
2008-08-08 09:02:00,166.955,166.96,166.915,166.915,1127000009.0
2008-08-08 09:03:00,166.915,166.915,166.72,166.72,1318200003.0
2008-08-08 09:04:00,166.725,166.765,166.675,166.74,1038000001.0
2008-08-08 09:05:00,166.75,166.765,166.705,166.76,1155300008.0
2008-08-08 09:06:00,166.76,166.79,166.76,166.78,1021500011.0
2008-08-08 09:07:00,166.78,166.83,166.775,166.8,787300001.0
2008-08-08 09:08:00,166.77,166.79,166.67,166.7,282200000.0
2008-08-08 09:09:00,166.71,166.77,166.7,166.75,282200000.0
2008-08-08 09:10:00,166.74,166.74,166.7,166.71,282200000.0
2008-08-08 09:11:00,166.7,166.78,166.69,166.76,282200000.0
2008-08-08 09:12:00,166.75,166.8,166.71,166.79,282200000.0
2008-08-08 09:13:00,166.78,166.81,166.73,166.76,282200000.0
2008-08-08 09:14:00,166.75,166.78,166.74,166.75,282200000.0
2008-08-08 09:15:00,166.76,166.78,166.73,166.74,282200000.0
2008-08-08 09:16:00,166.73,166.76,166.72,166.75,282200000.0
2008-08-08 09:17:00,166.74,166.79,166.74,166.76,282200000.0
2008-08-08 09:18:00,166.77,166.78,166.76,166.77,282200000.0
2008-08-08 09:19:00,166.76,166.77,166.65,166.69,282200000.0
2008-08-08 09:20:00,166.68,166.7,166.55,166.56,282200000.0
2008-08-08 09:21:00,166.57,166.58,166.44,166.47,282200000.0
2008-08-08 09:22:00,166.48,166.49,166.46,166.47,282200000.0
2008-08-08 09:23:00,166.48,166.54,166.47,166.52,282200000.0
2008-08-08 09:24:00,166.53,166.57,166.53,166.53,282200000.0
2008-08-08 09:25:00,166.52,166.61,166.51,166.59,282200000.0
2008-08-08 09:26:00,166.6,166.62,166.56,166.57,282200000.0
2008-08-08 09:27:00,166.58,166.6,166.52,166.52,282200000.0
2008-08-08 09:28:00,166.53,166.57,166.53,166.57,282200000.0
2008-08-08 09:29:00,166.56,166.58,166.55,166.57,282200000.0
2008-08-08 09:30:00,166.56,166.56,166.54,166.56,282200000.0
2008-08-08 09:31:00,166.57,166.64,166.57,166.63,282200000.0
2008-08-08 09:32:00,166.64,166.67,166.63,166.66,282200000.0
2008-08-08 09:33:00,166.65,166.7,166.64,166.69,282200000.0
2008-08-08 09:34:00,166.7,166.71,166.67,166.69,282200000.0
2008-08-08 09:35:00,166.68,166.68,166.64,166.65,282200000.0
2008-08-08 09:36:00,166.64,166.68,166.64,166.68,282200000.0
2008-08-08 09:37:00,166.67,166.69,166.66,166.69,282200000.0
2008-08-08 09:38:00,166.7,166.75,166.69,166.73,282200000.0
2008-08-08 09:39:00,166.71,166.72,166.68,166.71,282200000.0
2008-08-08 09:40:00,166.69,166.75,166.69,166.72,282200000.0
2008-08-08 09:41:00,166.71,166.72,166.69,166.71,282200000.0
2008-08-08 09:42:00,166.72,166.73,166.66,166.66,282200000.0
2008-08-08 09:43:00,166.67,166.68,166.64,166.65,282200000.0
2008-08-08 09:44:00,166.64,166.65,166.58,166.59,282200000.0
2008-08-08 09:45:00,166.6,166.61,166.58,166.61,282200000.0
2008-08-08 09:46:00,166.62,166.62,166.59,166.6,282200000.0
2008-08-08 09:47:00,166.61,166.7,166.61,166.7,282200000.0
2008-08-08 09:48:00,166.71,166.73,166.7,166.7,282200000.0
2008-08-08 09:49:00,166.72,166.74,166.7,166.74,282200000.0
2008-08-08 09:50:00,166.73,166.73,166.67,166.69,282200000.0
2008-08-08 09:51:00,166.68,166.71,166.67,166.7,282200000.0
2008-08-08 09:52:00,166.69,166.69,166.63,166.66,282200000.0
2008-08-08 09:53:00,166.67,166.68,166.66,166.67,282200000.0
2008-08-08 09:54:00,166.68,166.7,166.67,166.69,282200000.0
2008-08-08 09:55:00,166.7,166.71,166.68,166.69,282200000.0
2008-08-08 09:56:00,166.7,166.71,166.68,166.68,282200000.0
2008-08-08 09:57:00,166.67,166.69,166.66,166.68,282200000.0
2008-08-08 09:58:00,166.69,166.69,166.66,166.67,282200000.0
2008-08-08 09:59:00,166.66,166.67,166.6,166.61,282200000.0
2008-08-08 10:00:00,166.6,166.63,166.57,166.62,282200000.0
2008-08-08 10:01:00,166.63,166.69,166.63,166.69,282200000.0
2008-08-08 10:02:00,166.68,166.77,166.68,166.75,282200000.0
2008-08-08 10:03:00,166.76,166.79,166.75,166.76,282200000.0
2008-08-08 10:04:00,166.75,166.78,166.75,166.78,282200000.0
2008-08-08 10:05:00,166.77,166.8,166.75,166.75,282200000.0
2008-08-08 10:06:00,166.76,166.78,166.75,166.77,282200000.0
2008-08-08 10:07:00,166.78,166.78,166.76,166.77,282200000.0
2008-08-08 10:08:00,166.78,166.79,166.76,166.77,282200000.0
2008-08-08 10:09:00,166.76,166.83,166.76,166.82,282200000.0
2008-08-08 10:10:00,166.81,166.84,166.8,166.84,282200000.0
2008-08-08 10:11:00,166.83,166.87,166.83,166.86,282200000.0
2008-08-08 10:12:00,166.85,166.89,166.84,166.85,282200000.0
2008-08-08 10:13:00,166.84,166.84,166.81,166.83,282200000.0
2008-08-08 10:14:00,166.82,166.82,166.76,166.79,282200000.0
2008-08-08 10:15:00,166.78,166.79,166.75,166.77,282200000.0
2008-08-08 10:16:00,166.76,166.83,166.76,166.8,282200000.0
2008-08-08 10:17:00,166.82,166.82,166.76,166.77,282200000.0
2008-08-08 10:18:00,166.78,166.79,166.73,166.75,282200000.0
2008-08-08 10:19:00,166.74,166.75,166.71,166.74,282200000.0
2008-08-08 10:20:00,166.75,166.75,166.73,166.73,282200000.0
2008-08-08 10:21:00,166.72,166.76,166.72,166.73,282200000.0
2008-08-08 10:22:00,166.77,166.78,166.71,166.72,282200000.0
2008-08-08 10:23:00,166.71,166.74,166.71,166.73,282200000.0
2008-08-08 10:24:00,166.74,166.74,166.72,166.74,282200000.0
2008-08-08 10:25:00,166.73,166.73,166.69,166.71,282200000.0
2008-08-08 10:26:00,166.7,166.71,166.69,166.7,282200000.0
2008-08-08 10:27:00,166.71,166.74,166.7,166.74,282200000.0
2008-08-08 10:28:00,166.73,166.75,166.73,166.73,282200000.0
2008-08-08 10:29:00,166.74,166.75,166.73,166.73,282200000.0
2008-08-08 10:30:00,166.74,166.75,166.7,166.71,282200000.0
2008-08-08 10:31:00,166.72,166.74,166.68,166.7,282200000.0
2008-08-08 10:32:00,166.69,166.71,166.67,166.69,282200000.0
2008-08-08 10:33:00,166.68,166.72,166.66,166.69,282200000.0
2008-08-08 10:34:00,166.7,166.72,166.68,166.69,282200000.0
2008-08-08 10:35:00,166.68,166.7,166.67,166.7,282200000.0
2008-08-08 10:36:00,166.69,166.7,166.67,166.69,282200000.0
2008-08-08 10:37:00,166.7,166.7,166.7,166.7,282200000.0
2008-08-08 10:38:00,166.69,166.71,166.66,166.7,282200000.0
2008-08-08 10:39:00,166.71,166.71,166.67,166.7,282200000.0
2008-08-08 10:40:00,166.69,166.7,166.67,166.67,282200000.0
2008-08-08 10:41:00,166.68,166.69,166.68,166.69,282200000.0
2008-08-08 10:42:00,166.68,166.68,166.65,166.65,282200000.0
2008-08-08 10:43:00,166.66,166.68,166.65,166.66,282200000.0
2008-08-08 10:44:00,166.65,166.69,166.65,166.67,282200000.0
2008-08-08 10:45:00,166.68,166.68,166.63,166.64,282200000.0
2008-08-08 10:46:00,166.65,166.68,166.64,166.67,282200000.0
2008-08-08 10:47:00,166.66,166.66,166.64,166.65,282200000.0
2008-08-08 10:48:00,166.64,166.68,166.64,166.66,282200000.0
2008-08-08 10:49:00,166.65,166.66,166.61,166.62,282200000.0
2008-08-08 10:50:00,166.63,166.64,166.61,166.64,282200000.0
2008-08-08 10:51:00,166.65,166.65,166.61,166.64,282200000.0
2008-08-08 10:52:00,166.63,166.67,166.63,166.65,282200000.0
2008-08-08 10:53:00,166.64,166.66,166.59,166.59,282200000.0
2008-08-08 10:54:00,166.6,166.6,166.56,166.59,282200000.0
2008-08-08 10:55:00,166.58,166.61,166.57,166.61,282200000.0
2008-08-08 10:56:00,166.6,166.6,166.58,166.58,282200000.0
2008-08-08 10:57:00,166.57,166.57,166.51,166.52,282200000.0
2008-08-08 10:58:00,166.53,166.54,166.48,166.48,282200000.0
2008-08-08 10:59:00,166.49,166.49,166.38,166.39,282200000.0
2008-08-08 11:00:00,166.4,166.4,166.35,166.36,282200000.0
2008-08-08 11:01:00,166.35,166.37,166.32,166.35,282200000.0
2008-08-08 11:02:00,166.36,166.36,166.3,166.34,282200000.0
2008-08-08 11:03:00,166.33,166.33,166.25,166.3,282200000.0
2008-08-08 11:04:00,166.31,166.32,166.28,166.28,282200000.0
2008-08-08 11:05:00,166.29,166.3,166.25,166.26,282200000.0
2008-08-08 11:06:00,166.25,166.29,166.25,166.26,282200000.0
2008-08-08 11:07:00,166.27,166.28,166.24,166.24,282200000.0
2008-08-08 11:08:00,166.25,166.25,166.21,166.25,282200000.0
2008-08-08 11:09:00,166.26,166.29,166.23,166.29,282200000.0
2008-08-08 11:10:00,166.28,166.31,166.27,166.27,282200000.0
2008-08-08 11:11:00,166.26,166.3,166.23,166.28,282200000.0
2008-08-08 11:12:00,166.3,166.3,166.27,166.28,282200000.0
2008-08-08 11:13:00,166.27,166.29,166.26,166.28,282200000.0
2008-08-08 11:14:00,166.29,166.29,166.23,166.23,282200000.0
2008-08-08 11:15:00,166.24,166.24,166.16,166.22,282200000.0
2008-08-08 11:16:00,166.21,166.24,166.17,166.17,282200000.0
2008-08-08 11:17:00,166.18,166.22,166.18,166.19,282200000.0
2008-08-08 11:18:00,166.2,166.26,166.18,166.25,282200000.0
2008-08-08 11:19:00,166.26,166.27,166.26,166.26,282200000.0
2008-08-08 11:20:00,166.27,166.27,166.24,166.24,282200000.0
2008-08-08 11:21:00,166.23,166.27,166.22,166.25,282200000.0
2008-08-08 11:22:00,166.26,166.28,166.26,166.28,282200000.0
2008-08-08 11:23:00,166.3,166.3,166.24,166.24,282200000.0
2008-08-08 11:24:00,166.25,166.26,166.23,166.23,282200000.0
2008-08-08 11:25:00,166.21,166.21,166.15,166.18,282200000.0
2008-08-08 11:26:00,166.17,166.19,166.17,166.18,282200000.0
2008-08-08 11:27:00,166.19,166.19,166.11,166.13,282200000.0
2008-08-08 11:28:00,166.12,166.13,166.1,166.13,282200000.0
2008-08-08 11:29:00,166.12,166.16,166.11,166.16,282200000.0
2008-08-08 11:30:00,166.15,166.17,166.07,166.08,282200000.0
2008-08-08 11:31:00,166.07,166.09,166.04,166.04,282200000.0
2008-08-08 11:32:00,166.03,166.04,166.0,166.0,282200000.0
2008-08-08 11:33:00,166.01,166.07,166.01,166.05,282200000.0
2008-08-08 11:34:00,166.06,166.07,166.01,166.03,282200000.0
2008-08-08 11:35:00,166.0,166.04,165.98,166.03,282200000.0
2008-08-08 11:36:00,166.04,166.04,165.99,166.02,282200000.0
2008-08-08 11:37:00,166.03,166.05,166.0,166.0,282200000.0
2008-08-08 11:38:00,165.99,166.0,165.9,165.91,282200000.0
2008-08-08 11:39:00,165.92,165.92,165.85,165.86,282200000.0
2008-08-08 11:40:00,165.85,165.96,165.85,165.92,282200000.0
2008-08-08 11:41:00,165.9,165.92,165.89,165.9,282200000.0
2008-08-08 11:42:00,165.91,165.95,165.88,165.95,282200000.0
2008-08-08 11:43:00,165.93,166.02,165.92,166.0,282200000.0
2008-08-08 11:44:00,166.01,166.03,165.96,166.01,282200000.0
2008-08-08 11:45:00,166.02,166.05,166.0,166.01,282200000.0
2008-08-08 11:46:00,166.0,166.01,165.98,166.0,282200000.0
2008-08-08 11:47:00,165.99,166.01,165.98,165.98,282200000.0
2008-08-08 11:48:00,165.97,165.97,165.92,165.93,282200000.0
2008-08-08 11:49:00,165.94,165.94,165.84,165.88,282200000.0
2008-08-08 11:50:00,165.87,165.94,165.85,165.87,282200000.0
2008-08-08 11:51:00,165.88,165.89,165.83,165.83,282200000.0
2008-08-08 11:52:00,165.84,165.89,165.83,165.88,282200000.0
2008-08-08 11:53:00,165.87,165.91,165.87,165.89,282200000.0
2008-08-08 11:54:00,165.9,165.91,165.87,165.89,282200000.0
2008-08-08 11:55:00,165.87,165.9,165.84,165.89,282200000.0
2008-08-08 11:56:00,165.88,165.89,165.87,165.89,282200000.0
2008-08-08 11:57:00,165.88,165.96,165.88,165.96,282200000.0
2008-08-08 11:58:00,165.95,165.97,165.95,165.97,282200000.0
2008-08-08 11:59:00,165.93,165.96,165.93,165.94,282200000.0
2008-08-08 12:00:00,165.93,165.97,165.92,165.95,282200000.0
2008-08-08 12:01:00,165.96,165.98,165.95,165.98,282200000.0
2008-08-08 12:02:00,165.97,165.98,165.94,165.96,282200000.0
2008-08-08 12:03:00,165.95,165.97,165.93,165.93,282200000.0
2008-08-08 12:04:00,165.94,165.95,165.9,165.91,282200000.0
2008-08-08 12:05:00,165.92,165.93,165.88,165.91,282200000.0
2008-08-08 12:06:00,165.92,165.96,165.9,165.96,282200000.0
2008-08-08 12:07:00,165.95,165.96,165.91,165.95,282200000.0
2008-08-08 12:08:00,165.96,165.99,165.94,165.96,282200000.0
2008-08-08 12:09:00,165.95,166.0,165.94,165.99,282200000.0
2008-08-08 12:10:00,165.97,165.99,165.95,165.97,282200000.0
2008-08-08 12:11:00,165.98,165.98,165.95,165.96,282200000.0
2008-08-08 12:12:00,165.95,165.95,165.92,165.95,282200000.0
2008-08-08 12:13:00,165.94,165.95,165.87,165.94,282200000.0
2008-08-08 12:14:00,165.93,165.97,165.93,165.96,282200000.0
2008-08-08 12:15:00,165.97,165.98,165.96,165.97,282200000.0
2008-08-08 12:16:00,165.96,165.98,165.96,165.97,282200000.0
2008-08-08 12:17:00,165.99,166.0,165.94,165.96,282200000.0
2008-08-08 12:18:00,165.97,166.02,165.96,165.97,282200000.0
2008-08-08 12:19:00,165.98,166.03,165.94,165.97,282200000.0
2008-08-08 12:20:00,165.98,165.99,165.97,165.99,282200000.0
2008-08-08 12:21:00,165.98,165.99,165.95,165.98,282200000.0
2008-08-08 12:22:00,165.97,165.99,165.96,165.96,282200000.0
2008-08-08 12:23:00,165.97,165.98,165.95,165.95,282200000.0
2008-08-08 12:24:00,165.96,165.97,165.95,165.95,282200000.0
2008-08-08 12:25:00,165.96,165.96,165.95,165.96,282200000.0
2008-08-08 12:26:00,165.95,165.95,165.91,165.93,282200000.0
2008-08-08 12:27:00,165.94,165.95,165.92,165.92,282200000.0
2008-08-08 12:28:00,165.93,165.98,165.93,165.95,282200000.0
2008-08-08 12:29:00,165.94,165.97,165.91,165.94,282200000.0
2008-08-08 12:30:00,165.93,165.95,165.93,165.95,282200000.0
2008-08-08 12:31:00,165.94,165.97,165.92,165.97,282200000.0
2008-08-08 12:32:00,165.96,165.97,165.92,165.93,282200000.0
2008-08-08 12:33:00,165.92,165.93,165.9,165.93,282200000.0
2008-08-08 12:34:00,165.94,165.95,165.89,165.91,282200000.0
2008-08-08 12:35:00,165.89,165.93,165.89,165.89,282200000.0
2008-08-08 12:36:00,165.92,165.92,165.84,165.87,282200000.0
2008-08-08 12:37:00,165.88,165.92,165.86,165.9,282200000.0
2008-08-08 12:38:00,165.89,165.9,165.85,165.85,282200000.0
2008-08-08 12:39:00,165.86,165.89,165.83,165.87,282200000.0
2008-08-08 12:40:00,165.88,165.89,165.87,165.89,282200000.0
2008-08-08 12:41:00,165.88,165.94,165.88,165.92,282200000.0
2008-08-08 12:42:00,165.91,165.94,165.86,165.87,282200000.0
2008-08-08 12:43:00,165.88,165.91,165.87,165.88,282200000.0
2008-08-08 12:44:00,165.87,165.91,165.85,165.87,282200000.0
2008-08-08 12:45:00,165.86,165.89,165.83,165.86,282200000.0
2008-08-08 12:46:00,165.87,165.91,165.85,165.9,282200000.0
2008-08-08 12:47:00,165.89,165.91,165.89,165.91,282200000.0
2008-08-08 12:48:00,165.92,165.94,165.9,165.93,282200000.0
2008-08-08 12:49:00,165.92,165.95,165.9,165.95,282200000.0
2008-08-08 12:50:00,165.94,165.98,165.94,165.97,282200000.0
2008-08-08 12:51:00,165.96,165.96,165.94,165.96,282200000.0
2008-08-08 12:52:00,165.95,165.99,165.95,165.99,282200000.0
2008-08-08 12:53:00,166.0,166.06,166.0,166.05,282200000.0
2008-08-08 12:54:00,166.04,166.06,166.04,166.04,282200000.0
2008-08-08 12:55:00,166.03,166.04,166.02,166.03,282200000.0
2008-08-08 12:56:00,166.04,166.06,166.01,166.03,282200000.0
2008-08-08 12:57:00,166.04,166.08,166.03,166.08,282200000.0
2008-08-08 12:58:00,166.07,166.09,166.07,166.09,282200000.0
2008-08-08 12:59:00,166.08,166.09,166.06,166.06,282200000.0
2008-08-08 13:00:00,166.05,166.07,166.02,166.04,282200000.0
2008-08-08 13:01:00,166.05,166.08,166.03,166.06,282200000.0
2008-08-08 13:02:00,166.05,166.09,166.03,166.04,282200000.0
2008-08-08 13:03:00,166.03,166.04,166.02,166.04,282200000.0
2008-08-08 13:04:00,166.03,166.07,166.03,166.04,282200000.0
2008-08-08 13:05:00,166.03,166.05,166.02,166.04,282200000.0
2008-08-08 13:06:00,166.05,166.08,166.02,166.02,282200000.0
2008-08-08 13:07:00,166.03,166.03,165.96,165.96,282200000.0
2008-08-08 13:08:00,165.97,166.02,165.96,166.01,282200000.0
2008-08-08 13:09:00,166.0,166.04,165.99,166.01,282200000.0
2008-08-08 13:10:00,166.02,166.04,166.0,166.01,282200000.0
2008-08-08 13:11:00,166.02,166.02,166.0,166.01,282200000.0
2008-08-08 13:12:00,166.02,166.03,165.99,166.0,282200000.0
2008-08-08 13:13:00,165.99,166.01,165.99,166.0,282200000.0
2008-08-08 13:14:00,165.99,166.0,165.97,165.98,282200000.0
2008-08-08 13:15:00,165.99,165.99,165.97,165.99,282200000.0
2008-08-08 13:16:00,165.98,166.0,165.95,165.96,282200000.0
2008-08-08 13:17:00,165.95,165.97,165.94,165.95,282200000.0
2008-08-08 13:18:00,165.94,165.96,165.92,165.92,282200000.0
2008-08-08 13:19:00,165.91,165.93,165.9,165.9,282200000.0
2008-08-08 13:20:00,165.91,165.91,165.87,165.91,282200000.0
2008-08-08 13:21:00,165.92,165.95,165.92,165.94,282200000.0
2008-08-08 13:22:00,165.95,165.95,165.91,165.92,282200000.0
2008-08-08 13:23:00,165.93,165.93,165.91,165.91,282200000.0
2008-08-08 13:24:00,165.93,165.93,165.89,165.91,282200000.0
2008-08-08 13:25:00,165.9,165.9,165.85,165.85,282200000.0
2008-08-08 13:26:00,165.84,165.86,165.83,165.85,282200000.0
2008-08-08 13:27:00,165.86,165.9,165.85,165.9,282200000.0
2008-08-08 13:28:00,165.89,165.9,165.86,165.89,282200000.0
2008-08-08 13:29:00,165.88,165.9,165.87,165.9,282200000.0
2008-08-08 13:30:00,165.89,165.94,165.89,165.92,282200000.0
2008-08-08 13:31:00,165.93,165.96,165.89,165.92,282200000.0
2008-08-08 13:32:00,165.93,165.93,165.88,165.88,282200000.0
2008-08-08 13:33:00,165.89,165.89,165.83,165.85,282200000.0
2008-08-08 13:34:00,165.86,165.88,165.83,165.83,282200000.0
2008-08-08 13:35:00,165.79,165.82,165.79,165.82,282200000.0
2008-08-08 13:36:00,165.81,165.87,165.81,165.85,282200000.0
2008-08-08 13:37:00,165.84,165.85,165.81,165.83,282200000.0
2008-08-08 13:38:00,165.82,165.86,165.81,165.86,282200000.0
2008-08-08 13:39:00,165.85,165.87,165.82,165.82,282200000.0
2008-08-08 13:40:00,165.8,165.88,165.8,165.85,282200000.0
2008-08-08 13:41:00,165.86,165.9,165.85,165.88,282200000.0
2008-08-08 13:42:00,165.89,165.98,165.87,165.95,282200000.0
2008-08-08 13:43:00,165.96,165.96,165.88,165.88,282200000.0
2008-08-08 13:44:00,165.87,165.88,165.84,165.84,282200000.0
2008-08-08 13:45:00,165.85,165.88,165.82,165.82,282200000.0
2008-08-08 13:46:00,165.83,165.83,165.8,165.81,282200000.0
2008-08-08 13:47:00,165.79,165.8,165.74,165.74,282200000.0
2008-08-08 13:48:00,165.72,165.75,165.7,165.71,282200000.0
2008-08-08 13:49:00,165.72,165.74,165.7,165.71,282200000.0
2008-08-08 13:50:00,165.7,165.7,165.62,165.63,282200000.0
2008-08-08 13:51:00,165.64,165.64,165.61,165.62,282200000.0
2008-08-08 13:52:00,165.63,165.65,165.63,165.63,282200000.0
2008-08-08 13:53:00,165.62,165.64,165.6,165.6,282200000.0
2008-08-08 13:54:00,165.59,165.63,165.59,165.6,282200000.0
2008-08-08 13:55:00,165.61,165.62,165.59,165.61,282200000.0
2008-08-08 13:56:00,165.6,165.64,165.59,165.61,282200000.0
2008-08-08 13:57:00,165.61,165.62,165.585,165.605,282200000.0
2008-08-08 13:58:00,165.595,165.64,165.58,165.59,876200000.0
2008-08-08 13:59:00,165.595,165.6,165.565,165.58,834200000.0
2008-08-08 14:00:00,165.58,165.615,165.58,165.605,659700000.0
2008-08-08 14:01:00,165.605,165.62,165.58,165.61,973700000.0
2008-08-08 14:02:00,165.605,165.615,165.56,165.56,913000000.0
2008-08-08 14:03:00,165.56,165.62,165.56,165.62,767300000.0
2008-08-08 14:04:00,165.61,165.625,165.59,165.595,747700000.0
2008-08-08 14:05:00,165.595,165.6,165.55,165.58,1079800000.0
2008-08-08 14:06:00,165.58,165.6,165.545,165.555,1177200000.0
2008-08-08 14:07:00,165.555,165.6,165.54,165.57,971600000.0
2008-08-08 14:08:00,165.58,165.6,165.565,165.565,999099992.0
2008-08-08 14:09:00,165.565,165.595,165.55,165.565,1182499997.0
2008-08-08 14:10:00,165.565,165.575,165.53,165.56,755099999.0
2008-08-08 14:11:00,165.56,165.58,165.53,165.565,965399993.0
2008-08-08 14:12:00,165.56,165.59,165.555,165.575,1114199998.0
2008-08-08 14:13:00,165.58,165.605,165.56,165.56,1168900000.0
2008-08-08 14:14:00,165.56,165.62,165.525,165.6,1111300000.0
2008-08-08 14:15:00,165.595,165.625,165.585,165.61,1189999999.0
2008-08-08 14:16:00,165.61,165.685,165.61,165.655,1213899996.0
2008-08-08 14:17:00,165.65,165.66,165.59,165.64,1111000000.0
2008-08-08 14:18:00,165.64,165.68,165.615,165.675,1053499994.0
2008-08-08 14:19:00,165.675,165.685,165.655,165.68,1091800000.0
2008-08-08 14:20:00,165.68,165.69,165.66,165.66,806900000.0
2008-08-08 14:21:00,165.66,165.66,165.635,165.645,582900000.0
2008-08-08 14:22:00,165.645,165.69,165.64,165.69,644200001.0
2008-08-08 14:23:00,165.69,165.73,165.68,165.72,373399998.0
2008-08-08 14:24:00,165.72,165.73,165.68,165.69,720099998.0
2008-08-08 14:25:00,165.69,165.73,165.68,165.72,1009000000.0
2008-08-08 14:26:00,165.72,165.755,165.705,165.74,967000000.0
2008-08-08 14:27:00,165.735,165.79,165.725,165.78,696600000.0
2008-08-08 14:28:00,165.79,165.79,165.75,165.76,743600000.0
2008-08-08 14:29:00,165.755,165.77,165.705,165.725,638500000.0
2008-08-08 14:30:00,165.725,165.76,165.725,165.755,820300000.0
2008-08-08 14:31:00,165.755,165.755,165.67,165.685,944200001.0
2008-08-08 14:32:00,165.69,165.71,165.665,165.67,667300000.0
2008-08-08 14:33:00,165.67,165.7,165.67,165.7,767600000.0
2008-08-08 14:34:00,165.695,165.74,165.695,165.72,1039300000.0
2008-08-08 14:35:00,165.72,165.72,165.635,165.64,751900000.0
2008-08-08 14:36:00,165.63,165.67,165.63,165.665,692800000.0
2008-08-08 14:37:00,165.66,165.66,165.6,165.6,1095400000.0
2008-08-08 14:38:00,165.595,165.64,165.565,165.64,1272500006.0
2008-08-08 14:39:00,165.64,165.7,165.63,165.65,1046899999.0
2008-08-08 14:40:00,165.65,165.655,165.595,165.62,970600002.0
2008-08-08 14:41:00,165.62,165.65,165.605,165.63,1061099998.0
2008-08-08 14:42:00,165.63,165.695,165.605,165.66,1068700000.0
2008-08-08 14:43:00,165.65,165.695,165.64,165.695,1108100001.0
2008-08-08 14:44:00,165.69,165.69,165.59,165.63,1142700001.0
2008-08-08 14:45:00,165.63,165.685,165.63,165.675,1153000000.0
2008-08-08 14:46:00,165.675,165.73,165.665,165.72,977700000.0
2008-08-08 14:47:00,165.72,165.8,165.72,165.78,1280400000.0
2008-08-08 14:48:00,165.775,165.8,165.735,165.75,1183799999.0
2008-08-08 14:49:00,165.75,165.78,165.695,165.705,1365899997.0
2008-08-08 14:50:00,165.69,165.83,165.69,165.805,1247400002.0
2008-08-08 14:51:00,165.81,165.81,165.745,165.745,1066500002.0
2008-08-08 14:52:00,165.745,165.79,165.745,165.78,909800001.0
2008-08-08 14:53:00,165.78,165.84,165.775,165.84,1040799999.0
2008-08-08 14:54:00,165.84,165.84,165.815,165.82,1029699999.0
2008-08-08 14:55:00,165.82,165.83,165.76,165.81,1058700000.0
2008-08-08 14:56:00,165.81,165.84,165.79,165.79,685399999.0
2008-08-08 14:57:00,165.8,165.81,165.755,165.77,839800000.0
2008-08-08 14:58:00,165.77,165.795,165.75,165.78,1111999998.0
2008-08-08 14:59:00,165.78,165.82,165.77,165.805,854100001.0
2008-08-08 15:00:00,165.805,165.805,165.765,165.79,821299999.0
2008-08-08 15:01:00,165.79,165.79,165.76,165.79,650900000.0
2008-08-08 15:02:00,165.79,165.825,165.785,165.81,776700000.0
2008-08-08 15:03:00,165.81,165.82,165.76,165.76,663900000.0
2008-08-08 15:04:00,165.76,165.78,165.76,165.775,465600000.0
2008-08-08 15:05:00,165.78,165.78,165.745,165.75,588800001.0
2008-08-08 15:06:00,165.75,165.76,165.725,165.73,756900000.0
2008-08-08 15:07:00,165.73,165.74,165.715,165.72,787600000.0
2008-08-08 15:08:00,165.72,165.72,165.6,165.65,788300001.0
2008-08-08 15:09:00,165.65,165.67,165.645,165.66,588900000.0
2008-08-08 15:10:00,165.66,165.66,165.595,165.6,782799999.0
2008-08-08 15:11:00,165.6,165.625,165.6,165.6,720599999.0
2008-08-08 15:12:00,165.6,165.62,165.585,165.605,522900000.0
2008-08-08 15:13:00,165.605,165.63,165.6,165.61,806500001.0
2008-08-08 15:14:00,165.61,165.61,165.56,165.56,607300000.0
2008-08-08 15:15:00,165.56,165.64,165.56,165.64,896900000.0
2008-08-08 15:16:00,165.645,165.66,165.625,165.625,667100001.0
2008-08-08 15:17:00,165.625,165.655,165.575,165.6,834400000.0
2008-08-08 15:18:00,165.6,165.615,165.595,165.61,492000001.0
2008-08-08 15:19:00,165.61,165.67,165.61,165.63,766200000.0
2008-08-08 15:20:00,165.63,165.65,165.62,165.65,543600000.0
2008-08-08 15:21:00,165.64,165.65,165.605,165.645,844299999.0
2008-08-08 15:22:00,165.64,165.66,165.64,165.655,598800000.0
2008-08-08 15:23:00,165.655,165.69,165.64,165.65,946800000.0
2008-08-08 15:24:00,165.65,165.68,165.64,165.64,646400000.0
2008-08-08 15:25:00,165.64,165.65,165.64,165.64,351000000.0
2008-08-08 15:26:00,165.64,165.65,165.615,165.64,833600000.0
2008-08-08 15:27:00,165.64,165.64,165.595,165.625,958999999.0
2008-08-08 15:28:00,165.625,165.63,165.605,165.605,519000000.0
2008-08-08 15:29:00,165.605,165.61,165.52,165.53,1021200002.0
2008-08-08 15:30:00,165.53,165.57,165.52,165.57,952900000.0
2008-08-08 15:31:00,165.57,165.575,165.52,165.53,1019399999.0
2008-08-08 15:32:00,165.535,165.535,165.495,165.5,879500000.0
2008-08-08 15:33:00,165.5,165.56,165.5,165.535,1033800002.0
2008-08-08 15:34:00,165.535,165.56,165.53,165.545,788699998.0
2008-08-08 15:35:00,165.54,165.57,165.53,165.565,1483200003.0
2008-08-08 15:36:00,165.56,165.6,165.56,165.595,1121600003.0
2008-08-08 15:37:00,165.595,165.63,165.59,165.62,1323400000.0
2008-08-08 15:38:00,165.62,165.63,165.595,165.615,977400000.0
2008-08-08 15:39:00,165.615,165.625,165.585,165.585,1006199998.0
2008-08-08 15:40:00,165.585,165.59,165.53,165.53,964699999.0
2008-08-08 15:41:00,165.53,165.555,165.53,165.55,849900000.0
2008-08-08 15:42:00,165.545,165.555,165.535,165.535,995099996.0
2008-08-08 15:43:00,165.54,165.565,165.51,165.51,860900000.0
2008-08-08 15:44:00,165.485,165.49,165.415,165.44,1140700000.0
2008-08-08 15:45:00,165.44,165.51,165.435,165.5,1043700000.0
2008-08-08 15:46:00,165.5,165.51,165.465,165.48,1232099998.0
2008-08-08 15:47:00,165.48,165.54,165.46,165.54,1006300000.0
2008-08-08 15:48:00,165.54,165.55,165.51,165.53,730900000.0
2008-08-08 15:49:00,165.53,165.55,165.445,165.49,1156900002.0
2008-08-08 15:50:00,165.49,165.52,165.47,165.49,1055899998.0
2008-08-08 15:51:00,165.495,165.5,165.405,165.41,861200000.0
2008-08-08 15:52:00,165.41,165.43,165.37,165.38,891300001.0
2008-08-08 15:53:00,165.38,165.4,165.34,165.38,956200001.0
2008-08-08 15:54:00,165.385,165.45,165.37,165.44,839800000.0
2008-08-08 15:55:00,165.44,165.525,165.43,165.525,883000000.0
2008-08-08 15:56:00,165.515,165.52,165.465,165.495,1023899998.0
2008-08-08 15:57:00,165.495,165.495,165.43,165.47,811400002.0
2008-08-08 15:58:00,165.47,165.49,165.38,165.38,807600001.0
2008-08-08 15:59:00,165.38,165.38,165.31,165.315,716800000.0
2008-08-08 16:00:00,165.315,165.455,165.31,165.455,893800001.0
2008-08-08 16:01:00,165.455,165.5,165.44,165.47,1085999999.0
2008-08-08 16:02:00,165.475,165.55,165.46,165.53,1121200001.0
2008-08-08 16:03:00,165.53,165.55,165.475,165.51,1128399999.0
2008-08-08 16:04:00,165.51,165.535,165.45,165.48,1150599996.0
2008-08-08 16:05:00,165.47,165.49,165.45,165.48,1093500000.0
2008-08-08 16:06:00,165.485,165.51,165.43,165.475,1039899998.0
2008-08-08 16:07:00,165.48,165.51,165.475,165.485,957899997.0
2008-08-08 16:08:00,165.485,165.515,165.465,165.5,881700001.0
2008-08-08 16:09:00,165.49,165.515,165.46,165.51,961500000.0
2008-08-08 16:10:00,165.51,165.58,165.51,165.575,1103100002.0
2008-08-08 16:11:00,165.575,165.62,165.57,165.615,1149900002.0
2008-08-08 16:12:00,165.615,165.64,165.58,165.59,1047399999.0
2008-08-08 16:13:00,165.595,165.63,165.59,165.61,1014999999.0
2008-08-08 16:14:00,165.61,165.64,165.59,165.63,994700002.0
2008-08-08 16:15:00,165.63,165.75,165.615,165.74,1058400000.0
2008-08-08 16:16:00,165.74,165.78,165.74,165.775,888799999.0
2008-08-08 16:17:00,165.775,165.79,165.755,165.79,1007500000.0
2008-08-08 16:18:00,165.79,165.88,165.79,165.875,992000000.0
2008-08-08 16:19:00,165.875,165.905,165.87,165.875,1066499999.0
2008-08-08 16:20:00,165.88,165.94,165.88,165.92,817799999.0
2008-08-08 16:21:00,165.92,165.92,165.85,165.86,674000000.0
2008-08-08 16:22:00,165.86,165.87,165.835,165.835,517100000.0
2008-08-08 16:23:00,165.835,165.84,165.79,165.79,848900000.0
2008-08-08 16:24:00,165.79,165.825,165.755,165.8,1166500000.0
2008-08-08 16:25:00,165.8,165.83,165.775,165.805,1153500001.0
2008-08-08 16:26:00,165.805,165.83,165.79,165.8,1204400000.0
2008-08-08 16:27:00,165.8,165.84,165.785,165.815,859400000.0
2008-08-08 16:28:00,165.815,165.84,165.8,165.81,680500000.0
2008-08-08 16:29:00,165.82,165.84,165.81,165.82,395000001.0
2008-08-08 16:30:00,165.82,165.82,165.735,165.745,717599999.0
2008-08-08 16:31:00,165.745,165.75,165.72,165.74,428300000.0
2008-08-08 16:32:00,165.75,165.75,165.69,165.695,650400002.0
2008-08-08 16:33:00,165.695,165.73,165.695,165.72,783400002.0
2008-08-08 16:34:00,165.73,165.75,165.7,165.7,517200000.0
2008-08-08 16:35:00,165.7,165.71,165.67,165.685,554299999.0
2008-08-08 16:36:00,165.695,165.74,165.68,165.74,503499999.0
2008-08-08 16:37:00,165.74,165.76,165.72,165.76,690399999.0
2008-08-08 16:38:00,165.76,165.77,165.735,165.735,652099999.0
2008-08-08 16:39:00,165.735,165.78,165.735,165.77,695199997.0
2008-08-08 16:40:00,165.77,165.79,165.755,165.79,714899998.0
2008-08-08 16:41:00,165.78,165.8,165.75,165.76,487399999.0
2008-08-08 16:42:00,165.76,165.78,165.73,165.75,504299999.0
2008-08-08 16:43:00,165.74,165.75,165.71,165.74,497700000.0
2008-08-08 16:44:00,165.74,165.77,165.73,165.745,424800000.0
2008-08-08 16:45:00,165.745,165.755,165.73,165.755,347399999.0
2008-08-08 16:46:00,165.755,165.82,165.755,165.81,678300001.0
2008-08-08 16:47:00,165.805,165.805,165.76,165.78,468599999.0
2008-08-08 16:48:00,165.77,165.78,165.74,165.74,339000000.0
2008-08-08 16:49:00,165.74,165.77,165.74,165.76,384299996.0
2008-08-08 16:50:00,165.76,165.775,165.74,165.77,528899999.0
2008-08-08 16:51:00,165.775,165.78,165.76,165.77,667499997.0
2008-08-08 16:52:00,165.77,165.78,165.72,165.735,1267699999.0
2008-08-08 16:53:00,165.74,165.75,165.695,165.73,847499999.0
2008-08-08 16:54:00,165.73,165.75,165.72,165.72,450099997.0
2008-08-08 16:55:00,165.72,165.77,165.72,165.75,722599998.0
2008-08-08 16:56:00,165.745,165.76,165.73,165.73,739599998.0
2008-08-08 16:57:00,165.73,165.745,165.72,165.725,1033899997.0
2008-08-08 16:58:00,165.725,165.765,165.705,165.705,873799999.0
2008-08-08 16:59:00,165.71,165.725,165.6,165.61,1005099999.0
2008-08-08 17:00:00,165.61,165.63,165.57,165.59,790500000.0
2008-08-08 17:01:00,165.6,165.63,165.59,165.625,622600000.0
2008-08-08 17:02:00,165.625,165.63,165.6,165.615,874900001.0
2008-08-08 17:03:00,165.61,165.62,165.59,165.61,872200002.0
2008-08-08 17:04:00,165.61,165.64,165.605,165.62,453300000.0
2008-08-08 17:05:00,165.62,165.63,165.58,165.59,475100001.0
2008-08-08 17:06:00,165.59,165.59,165.525,165.56,802300002.0
2008-08-08 17:07:00,165.56,165.58,165.55,165.58,728499998.0
2008-08-08 17:08:00,165.59,165.59,165.555,165.56,756099996.0
2008-08-08 17:09:00,165.56,165.57,165.55,165.55,428600000.0
2008-08-08 17:10:00,165.54,165.57,165.525,165.54,937800002.0
2008-08-08 17:11:00,165.545,165.57,165.535,165.56,614400000.0
2008-08-08 17:12:00,165.56,165.58,165.54,165.56,824100001.0
2008-08-08 17:13:00,165.56,165.56,165.52,165.525,501300000.0
2008-08-08 17:14:00,165.52,165.53,165.5,165.52,741500000.0
2008-08-08 17:15:00,165.52,165.54,165.515,165.52,562200000.0
2008-08-08 17:16:00,165.52,165.52,165.49,165.51,349000000.0
2008-08-08 17:17:00,165.51,165.52,165.5,165.5,93200000.0
2008-08-08 17:18:00,165.5,165.5,165.48,165.485,415100000.0
2008-08-08 17:19:00,165.485,165.49,165.42,165.42,515500000.0
2008-08-08 17:20:00,165.42,165.43,165.38,165.38,651800000.0
2008-08-08 17:21:00,165.38,165.385,165.375,165.38,134200000.0
2008-08-08 17:22:00,165.39,165.42,165.38,165.41,523600000.0
2008-08-08 17:23:00,165.405,165.41,165.365,165.38,793200000.0
2008-08-08 17:24:00,165.38,165.43,165.38,165.41,442800000.0
2008-08-08 17:25:00,165.41,165.44,165.365,165.39,681700000.0
2008-08-08 17:26:00,165.39,165.4,165.35,165.38,681800000.0
2008-08-08 17:27:00,165.375,165.41,165.375,165.39,514800000.0
2008-08-08 17:28:00,165.405,165.42,165.39,165.4,400000000.0
2008-08-08 17:29:00,165.4,165.43,165.38,165.43,495900000.0
2008-08-08 17:30:00,165.43,165.47,165.415,165.44,803000000.0
2008-08-08 17:31:00,165.45,165.51,165.43,165.485,600199998.0
2008-08-08 17:32:00,165.485,165.57,165.485,165.56,447300000.0
2008-08-08 17:33:00,165.56,165.57,165.505,165.51,548200000.0
2008-08-08 17:34:00,165.51,165.56,165.5,165.56,469200000.0
2008-08-08 17:35:00,165.56,165.57,165.54,165.57,518100000.0
2008-08-08 17:36:00,165.56,165.56,165.51,165.525,712500000.0
2008-08-08 17:37:00,165.52,165.59,165.52,165.585,484100000.0
2008-08-08 17:38:00,165.585,165.6,165.56,165.56,536000000.0
2008-08-08 17:39:00,165.565,165.57,165.53,165.53,567200000.0
2008-08-08 17:40:00,165.53,165.55,165.52,165.54,588900000.0
2008-08-08 17:41:00,165.54,165.54,165.485,165.495,685099999.0
2008-08-08 17:42:00,165.495,165.54,165.495,165.535,478400000.0
2008-08-08 17:43:00,165.535,165.55,165.49,165.545,632100000.0
2008-08-08 17:44:00,165.55,165.595,165.55,165.565,680400000.0
2008-08-08 17:45:00,165.565,165.575,165.47,165.485,658899998.0
2008-08-08 17:46:00,165.485,165.54,165.485,165.525,428000000.0
2008-08-08 17:47:00,165.525,165.56,165.52,165.55,606200000.0
2008-08-08 17:48:00,165.55,165.57,165.535,165.535,644900000.0
2008-08-08 17:49:00,165.54,165.55,165.52,165.53,445500000.0
2008-08-08 17:50:00,165.53,165.53,165.46,165.47,766600000.0
2008-08-08 17:51:00,165.475,165.49,165.45,165.485,698300000.0
2008-08-08 17:52:00,165.485,165.54,165.485,165.51,665000000.0
2008-08-08 17:53:00,165.515,165.555,165.5,165.535,501100000.0
2008-08-08 17:54:00,165.54,165.56,165.52,165.54,564400000.0
2008-08-08 17:55:00,165.54,165.585,165.54,165.585,615000000.0
2008-08-08 17:56:00,165.595,165.63,165.595,165.62,491200000.0
2008-08-08 17:57:00,165.62,165.635,165.6,165.6,470000000.0
2008-08-08 17:58:00,165.6,165.625,165.57,165.625,531599999.0
2008-08-08 17:59:00,165.625,165.68,165.625,165.64,552700000.0
2008-08-08 18:00:00,165.64,165.7,165.64,165.685,485200000.0
2008-08-08 18:01:00,165.685,165.73,165.685,165.72,522400000.0
2008-08-08 18:02:00,165.72,165.73,165.71,165.72,455900000.0
2008-08-08 18:03:00,165.72,165.73,165.685,165.695,543000000.0
2008-08-08 18:04:00,165.695,165.74,165.695,165.73,334700000.0
2008-08-08 18:05:00,165.74,165.76,165.72,165.755,523900000.0
2008-08-08 18:06:00,165.76,165.775,165.71,165.71,629499999.0
2008-08-08 18:07:00,165.71,165.73,165.705,165.71,447300000.0
2008-08-08 18:08:00,165.7,165.72,165.68,165.69,216600000.0
2008-08-08 18:09:00,165.7,165.7,165.675,165.68,254000000.0
2008-08-08 18:10:00,165.675,165.69,165.665,165.685,297300000.0
2008-08-08 18:11:00,165.685,165.695,165.66,165.665,300500000.0
2008-08-08 18:12:00,165.66,165.69,165.655,165.69,254800000.0
2008-08-08 18:13:00,165.685,165.69,165.65,165.655,366400000.0
2008-08-08 18:14:00,165.655,165.68,165.64,165.68,391400000.0
2008-08-08 18:15:00,165.68,165.68,165.65,165.665,629300000.0
2008-08-08 18:16:00,165.665,165.725,165.665,165.72,640300000.0
2008-08-08 18:17:00,165.72,165.73,165.7,165.725,239800000.0
2008-08-08 18:18:00,165.725,165.75,165.725,165.74,391900000.0
2008-08-08 18:19:00,165.73,165.74,165.68,165.69,533300000.0
2008-08-08 18:20:00,165.68,165.7,165.62,165.64,587900000.0
2008-08-08 18:21:00,165.635,165.68,165.62,165.655,606200000.0
2008-08-08 18:22:00,165.65,165.66,165.63,165.65,390100000.0
2008-08-08 18:23:00,165.64,165.67,165.635,165.66,289200000.0
2008-08-08 18:24:00,165.66,165.69,165.655,165.66,539400000.0
2008-08-08 18:25:00,165.66,165.705,165.65,165.67,413100000.0
2008-08-08 18:26:00,165.67,165.675,165.615,165.64,379800000.0
2008-08-08 18:27:00,165.64,165.645,165.61,165.645,399400000.0
2008-08-08 18:28:00,165.645,165.65,165.62,165.63,270200000.0
2008-08-08 18:29:00,165.63,165.64,165.595,165.6,438500000.0
2008-08-08 18:30:00,165.61,165.625,165.59,165.6,544900000.0
2008-08-08 18:31:00,165.6,165.6,165.555,165.58,414800000.0
2008-08-08 18:32:00,165.58,165.61,165.58,165.61,169100000.0
2008-08-08 18:33:00,165.595,165.62,165.585,165.6,235800000.0
2008-08-08 18:34:00,165.6,165.6,165.575,165.575,254800000.0
2008-08-08 18:35:00,165.58,165.61,165.575,165.605,294500000.0
2008-08-08 18:36:00,165.605,165.605,165.585,165.605,297000000.0
2008-08-08 18:37:00,165.605,165.63,165.6,165.62,366700000.0
2008-08-08 18:38:00,165.62,165.65,165.61,165.65,376100000.0
2008-08-08 18:39:00,165.645,165.65,165.635,165.645,197500000.0
2008-08-08 18:40:00,165.65,165.65,165.63,165.64,129100000.0
2008-08-08 18:41:00,165.635,165.645,165.61,165.64,283700000.0
2008-08-08 18:42:00,165.64,165.65,165.62,165.65,308900000.0
2008-08-08 18:43:00,165.65,165.65,165.625,165.635,161500000.0
2008-08-08 18:44:00,165.635,165.635,165.595,165.6,183600000.0
2008-08-08 18:45:00,165.6,165.63,165.6,165.63,170400000.0
2008-08-08 18:46:00,165.64,165.66,165.64,165.655,240400000.0
2008-08-08 18:47:00,165.655,165.655,165.58,165.6,517800000.0
2008-08-08 18:48:00,165.6,165.6,165.565,165.59,286600000.0
2008-08-08 18:49:00,165.595,165.61,165.585,165.59,283600000.0
2008-08-08 18:50:00,165.585,165.615,165.58,165.6,473700000.0
2008-08-08 18:51:00,165.6,165.61,165.58,165.595,515400000.0
2008-08-08 18:52:00,165.595,165.61,165.58,165.6,462200000.0
2008-08-08 18:53:00,165.6,165.63,165.6,165.62,358200000.0
2008-08-08 18:54:00,165.62,165.635,165.61,165.635,237700000.0
2008-08-08 18:55:00,165.635,165.665,165.635,165.65,386800000.0
2008-08-08 18:56:00,165.655,165.725,165.64,165.72,467200000.0
2008-08-08 18:57:00,165.72,165.725,165.7,165.715,435400000.0
2008-08-08 18:58:00,165.715,165.75,165.715,165.73,379100000.0
2008-08-08 18:59:00,165.73,165.85,165.72,165.84,441500000.0
2008-08-08 19:00:00,165.84,165.88,165.83,165.88,251500000.0
2008-08-08 19:01:00,165.88,165.89,165.865,165.88,192100000.0
2008-08-08 19:02:00,165.89,165.92,165.855,165.87,422299999.0
2008-08-08 19:03:00,165.87,165.87,165.8,165.81,451700000.0
2008-08-08 19:04:00,165.8,165.82,165.795,165.81,281700000.0
2008-08-08 19:05:00,165.81,165.84,165.805,165.835,249500000.0
2008-08-08 19:06:00,165.835,165.84,165.8,165.81,365800000.0
2008-08-08 19:07:00,165.815,165.825,165.805,165.82,489500000.0
2008-08-08 19:08:00,165.82,165.82,165.8,165.805,304500000.0
2008-08-08 19:09:00,165.805,165.81,165.76,165.765,254100000.0
2008-08-08 19:10:00,165.76,165.77,165.755,165.76,218900000.0
2008-08-08 19:11:00,165.77,165.79,165.74,165.755,459000000.0
2008-08-08 19:12:00,165.76,165.765,165.745,165.75,399300000.0
2008-08-08 19:13:00,165.75,165.75,165.71,165.745,424100000.0
2008-08-08 19:14:00,165.74,165.74,165.72,165.72,175400000.0
2008-08-08 19:15:00,165.72,165.72,165.68,165.685,387400000.0
2008-08-08 19:16:00,165.685,165.69,165.67,165.68,234800000.0
2008-08-08 19:17:00,165.68,165.685,165.64,165.64,365200000.0
2008-08-08 19:18:00,165.635,165.655,165.615,165.62,261100000.0
2008-08-08 19:19:00,165.62,165.62,165.61,165.61,167500000.0
2008-08-08 19:20:00,165.61,165.62,165.605,165.61,197400000.0
2008-08-08 19:21:00,165.62,165.62,165.61,165.62,48900000.0
2008-08-08 19:22:00,165.62,165.655,165.615,165.64,231000000.0
2008-08-08 19:23:00,165.64,165.66,165.64,165.64,226900000.0
2008-08-08 19:24:00,165.64,165.64,165.62,165.64,145400000.0
2008-08-08 19:25:00,165.64,165.645,165.625,165.64,147300000.0
2008-08-08 19:26:00,165.64,165.66,165.63,165.65,199500000.0
2008-08-08 19:27:00,165.65,165.67,165.645,165.67,131100000.0
2008-08-08 19:28:00,165.66,165.66,165.64,165.65,337600000.0
2008-08-08 19:29:00,165.65,165.66,165.625,165.63,514900000.0
2008-08-08 19:30:00,165.63,165.64,165.625,165.625,385200000.0
2008-08-08 19:31:00,165.625,165.655,165.625,165.655,220100000.0
2008-08-08 19:32:00,165.655,165.655,165.615,165.63,232900000.0
2008-08-08 19:33:00,165.63,165.675,165.63,165.675,307400000.0
2008-08-08 19:34:00,165.67,165.705,165.665,165.7,312300000.0
2008-08-08 19:35:00,165.7,165.71,165.7,165.71,59200000.0
2008-08-08 19:36:00,165.71,165.71,165.69,165.69,215500000.0
2008-08-08 19:37:00,165.69,165.75,165.68,165.75,154700000.0
2008-08-08 19:38:00,165.75,165.75,165.7,165.7,244200004.0
2008-08-08 19:39:00,165.7,165.75,165.7,165.75,326600000.0
2008-08-08 19:40:00,165.75,165.76,165.72,165.725,188900000.0
2008-08-08 19:41:00,165.73,165.75,165.72,165.74,223800000.0
2008-08-08 19:42:00,165.73,165.73,165.675,165.71,440900000.0
2008-08-08 19:43:00,165.71,165.72,165.695,165.7,232800000.0
2008-08-08 19:44:00,165.7,165.71,165.7,165.705,159800000.0
2008-08-08 19:45:00,165.705,165.705,165.655,165.66,203600000.0
2008-08-08 19:46:00,165.66,165.66,165.635,165.64,215900000.0
2008-08-08 19:47:00,165.64,165.66,165.63,165.66,184200000.0
2008-08-08 19:48:00,165.66,165.66,165.615,165.64,294300000.0
2008-08-08 19:49:00,165.64,165.68,165.64,165.66,275800000.0
2008-08-08 19:50:00,165.655,165.69,165.655,165.68,474000000.0
2008-08-08 19:51:00,165.685,165.685,165.68,165.68,133100000.0
2008-08-08 19:52:00,165.68,165.69,165.675,165.675,268800000.0
2008-08-08 19:53:00,165.675,165.69,165.67,165.685,276100000.0
2008-08-08 19:54:00,165.695,165.71,165.68,165.68,251100000.0
2008-08-08 19:55:00,165.68,165.68,165.665,165.665,114900000.0
2008-08-08 19:56:00,165.665,165.665,165.635,165.645,160400000.0
2008-08-08 19:57:00,165.645,165.67,165.635,165.645,197600000.0
2008-08-08 19:58:00,165.64,165.645,165.62,165.64,201500000.0
2008-08-08 19:59:00,165.64,165.64,165.63,165.635,141700000.0
2008-08-08 20:00:00,165.64,165.64,165.63,165.64,95000000.0
2008-08-08 20:01:00,165.635,165.64,165.58,165.585,164200000.0
2008-08-08 20:02:00,165.59,165.6,165.585,165.59,98500000.0
2008-08-08 20:03:00,165.585,165.6,165.58,165.595,218400000.0
2008-08-08 20:04:00,165.59,165.61,165.59,165.59,111000000.0
2008-08-08 20:05:00,165.595,165.6,165.59,165.6,131300000.0
2008-08-08 20:06:00,165.595,165.605,165.59,165.595,96000000.0
2008-08-08 20:07:00,165.595,165.6,165.595,165.595,78000000.0
2008-08-08 20:08:00,165.6,165.6,165.585,165.585,112600000.0
2008-08-08 20:09:00,165.59,165.595,165.57,165.58,161100000.0
2008-08-08 20:10:00,165.58,165.6,165.58,165.58,192900000.0
2008-08-08 20:11:00,165.58,165.59,165.57,165.585,161700000.0
2008-08-08 20:12:00,165.585,165.6,165.585,165.595,118400000.0
2008-08-08 20:13:00,165.6,165.61,165.59,165.6,198200000.0
2008-08-08 20:14:00,165.6,165.6,165.565,165.575,217500000.0
2008-08-08 20:15:00,165.575,165.59,165.575,165.59,146200000.0
2008-08-08 20:16:00,165.59,165.62,165.58,165.6,188100000.0
2008-08-08 20:17:00,165.595,165.63,165.595,165.615,172200000.0
2008-08-08 20:18:00,165.615,165.615,165.615,165.615,4800000.0
2008-08-08 20:19:00,165.615,165.64,165.615,165.635,281100000.0
2008-08-08 20:20:00,165.635,165.65,165.605,165.65,364500001.0
2008-08-08 20:21:00,165.63,165.675,165.63,165.67,224500000.0
2008-08-08 20:22:00,165.675,165.69,165.67,165.69,243500000.0
2008-08-08 20:23:00,165.69,165.7,165.675,165.675,311100000.0
2008-08-08 20:24:00,165.68,165.68,165.65,165.65,275000000.0
2008-08-08 20:25:00,165.66,165.675,165.65,165.665,239300000.0
2008-08-08 20:26:00,165.655,165.67,165.655,165.66,155500000.0
2008-08-08 20:27:00,165.66,165.685,165.655,165.68,226300000.0
2008-08-08 20:28:00,165.69,165.7,165.67,165.67,323400000.0
2008-08-08 20:29:00,165.675,165.71,165.675,165.685,334600000.0
2008-08-08 20:30:00,165.68,165.7,165.67,165.68,238200000.0
2008-08-08 20:31:00,165.675,165.7,165.66,165.67,378800000.0
2008-08-08 20:32:00,165.66,165.67,165.635,165.635,197500000.0
2008-08-08 20:33:00,165.64,165.64,165.62,165.625,239000000.0
2008-08-08 20:34:00,165.63,165.63,165.62,165.625,490800000.0
2008-08-08 20:35:00,165.625,165.63,165.605,165.61,171500000.0
2008-08-08 20:36:00,165.61,165.61,165.605,165.61,113300000.0
2008-08-08 20:37:00,165.61,165.63,165.61,165.615,292800000.0
2008-08-08 20:38:00,165.615,165.645,165.615,165.64,490700000.0
2008-08-08 20:39:00,165.635,165.67,165.635,165.645,360500000.0
2008-08-08 20:40:00,165.645,165.66,165.645,165.65,240700000.0
2008-08-08 20:41:00,165.655,165.66,165.635,165.65,267700000.0
2008-08-08 20:42:00,165.65,165.65,165.62,165.63,336600000.0
2008-08-08 20:43:00,165.625,165.63,165.62,165.63,239400000.0
2008-08-08 20:44:00,165.625,165.63,165.62,165.625,139500000.0
2008-08-08 20:45:00,165.63,165.65,165.63,165.635,300600000.0
2008-08-08 20:46:00,165.635,165.64,165.6,165.61,277100000.0
2008-08-08 20:47:00,165.605,165.62,165.595,165.595,209600000.0
2008-08-08 20:48:00,165.595,165.6,165.57,165.575,306500000.0
2008-08-08 20:49:00,165.575,165.58,165.54,165.54,220800000.0
2008-08-08 20:50:00,165.54,165.59,165.51,165.58,444800000.0
2008-08-08 20:51:00,165.58,165.59,165.555,165.56,421200000.0
2008-08-08 20:52:00,165.56,165.57,165.545,165.55,421200000.0
2008-08-08 20:53:00,165.55,165.55,165.545,165.55,114500000.0
2008-08-08 20:54:00,165.55,165.57,165.55,165.57,145500000.0
2008-08-08 20:55:00,165.565,165.58,165.555,165.58,323400000.0
2008-08-08 20:56:00,165.58,165.59,165.55,165.56,244800000.0
2008-08-08 20:57:00,165.55,165.56,165.53,165.53,356300000.0
2008-08-08 20:58:00,165.53,165.53,165.485,165.49,378800000.0
2008-08-08 20:59:00,165.49,165.495,165.425,165.44,693800000.0
2008-08-08 21:00:00,165.43,165.465,165.415,165.46,342800000.0
2008-08-08 21:01:00,165.47,165.515,165.46,165.495,332800000.0
2008-08-08 21:02:00,165.505,165.51,165.475,165.48,177000000.0
2008-08-08 21:03:00,165.475,165.48,165.4,165.435,340300000.0
2008-08-08 21:04:00,165.44,165.455,165.415,165.43,221700000.0
2008-08-08 21:05:00,165.42,165.44,165.415,165.43,386100000.0
2008-08-08 21:06:00,165.44,165.46,165.42,165.43,167500000.0
2008-08-08 21:07:00,165.42,165.44,165.41,165.42,144700000.0
2008-08-08 21:08:00,165.42,165.45,165.42,165.445,125400000.0
2008-08-08 21:09:00,165.445,165.455,165.44,165.45,108000000.0
2008-08-08 21:10:00,165.445,165.46,165.445,165.455,52300000.0
2008-08-08 21:11:00,165.455,165.46,165.43,165.44,143200000.0
2008-08-08 21:12:00,165.435,165.47,165.425,165.45,238100000.0
2008-08-08 21:13:00,165.445,165.45,165.42,165.42,190800000.0
2008-08-08 21:14:00,165.42,165.46,165.415,165.42,217300000.0
2008-08-08 21:15:00,165.43,165.44,165.415,165.415,94100000.0
2008-08-08 21:16:00,165.41,165.42,165.4,165.4,272200000.0
2008-08-08 21:17:00,165.4,165.405,165.38,165.4,264200000.0
2008-08-08 21:18:00,165.4,165.415,165.395,165.41,466800000.0
2008-08-08 21:19:00,165.41,165.42,165.4,165.4,419200000.0
2008-08-08 21:20:00,165.395,165.41,165.395,165.4,234100000.0
2008-08-08 21:21:00,165.4,165.41,165.4,165.41,410200000.0
2008-08-08 21:22:00,165.405,165.43,165.405,165.425,312900000.0
2008-08-08 21:23:00,165.425,165.43,165.4,165.41,384700000.0
2008-08-08 21:24:00,165.42,165.435,165.41,165.425,185100000.0
2008-08-08 21:25:00,165.425,165.425,165.4,165.4,132300000.0
2008-08-08 21:26:00,165.4,165.43,165.4,165.43,179500000.0
2008-08-08 21:27:00,165.425,165.48,165.42,165.475,201400000.0
2008-08-08 21:28:00,165.475,165.505,165.47,165.495,104000000.0
2008-08-08 21:29:00,165.495,165.495,165.43,165.46,229100000.0
2008-08-08 21:30:00,165.46,165.475,165.405,165.405,332900000.0
2008-08-08 21:31:00,165.41,165.435,165.41,165.435,237000000.0
2008-08-08 21:32:00,165.435,165.445,165.42,165.43,216300000.0
2008-08-08 21:33:00,165.425,165.46,165.42,165.43,252200000.0
2008-08-08 21:34:00,165.43,165.455,165.425,165.445,205400000.0
2008-08-08 21:35:00,165.44,165.47,165.435,165.465,196100000.0
2008-08-08 21:36:00,165.475,165.525,165.47,165.505,222100000.0
2008-08-08 21:37:00,165.51,165.51,165.44,165.46,377100000.0
2008-08-08 21:38:00,165.46,165.5,165.46,165.5,163800000.0
2008-08-08 21:39:00,165.495,165.495,165.48,165.48,167100000.0
2008-08-08 21:40:00,165.475,165.48,165.45,165.46,375000000.0
2008-08-08 21:41:00,165.46,165.46,165.46,165.46,126100000.0
2008-08-08 21:42:00,165.46,165.48,165.455,165.475,400100000.0
2008-08-08 21:43:00,165.475,165.48,165.44,165.46,250500000.0
2008-08-08 21:44:00,165.46,165.48,165.45,165.475,192300000.0
2008-08-08 21:45:00,165.475,165.48,165.46,165.48,163400000.0
2008-08-08 21:46:00,165.48,165.49,165.48,165.48,185200000.0
2008-08-08 21:47:00,165.48,165.495,165.48,165.48,237700000.0
2008-08-08 21:48:00,165.48,165.54,165.48,165.515,249200000.0
2008-08-08 21:49:00,165.515,165.535,165.51,165.525,149400000.0
2008-08-08 21:50:00,165.525,165.54,165.52,165.52,145200000.0
2008-08-08 21:51:00,165.52,165.53,165.52,165.525,122600000.0
2008-08-08 21:52:00,165.53,165.54,165.5,165.51,113200000.0
2008-08-08 21:53:00,165.5,165.51,165.47,165.48,194000000.0
2008-08-08 21:54:00,165.48,165.5,165.465,165.47,176400000.0
2008-08-08 21:55:00,165.465,165.52,165.46,165.495,298400000.0
2008-08-08 21:56:00,165.495,165.53,165.495,165.51,195100000.0
2008-08-08 21:57:00,165.505,165.51,165.47,165.5,147300000.0
2008-08-08 21:58:00,165.495,165.51,165.475,165.5,159100000.0
2008-08-08 21:59:00,165.495,165.515,165.49,165.495,231300000.0
2008-08-08 22:00:00,165.5,165.5,165.495,165.495,51300000.0
2008-08-08 22:01:00,165.495,165.51,165.495,165.51,41800000.0
2008-08-08 22:02:00,165.51,165.515,165.5,165.505,46400000.0
2008-08-08 22:03:00,165.51,165.54,165.5,165.54,57200000.0
2008-08-08 22:04:00,165.535,165.545,165.535,165.54,40500000.0
2008-08-08 22:05:00,165.55,165.555,165.525,165.525,69100000.0
2008-08-08 22:06:00,165.53,165.53,165.515,165.52,43200000.0
2008-08-08 22:07:00,165.515,165.54,165.5,165.5,97200000.0
2008-08-08 22:08:00,165.515,165.53,165.505,165.505,85600000.0
2008-08-08 22:09:00,165.505,165.505,165.475,165.485,146700000.0
2008-08-08 22:10:00,165.49,165.51,165.47,165.5,73900000.0
2008-08-08 22:11:00,165.495,165.515,165.495,165.51,62100000.0
2008-08-08 22:12:00,165.51,165.51,165.475,165.495,152300000.0
2008-08-08 22:13:00,165.505,165.52,165.49,165.5,150700000.0
2008-08-08 22:14:00,165.51,165.51,165.495,165.495,144100000.0
2008-08-08 22:15:00,165.495,165.495,165.49,165.495,22800000.0
2008-08-08 22:16:00,165.49,165.505,165.485,165.495,35500000.0
2008-08-08 22:17:00,165.495,165.52,165.485,165.52,135400000.0
2008-08-08 22:18:00,165.515,165.575,165.515,165.56,147700000.0
2008-08-08 22:19:00,165.55,165.56,165.545,165.545,136200000.0
2008-08-08 22:20:00,165.55,165.55,165.525,165.525,77600000.0
2008-08-08 22:21:00,165.53,165.53,165.51,165.51,45900000.0
2008-08-08 22:22:00,165.52,165.52,165.5,165.51,29700000.0
2008-08-08 22:23:00,165.485,165.5,165.47,165.47,67500000.0
2008-08-08 22:24:00,165.48,165.48,165.465,165.475,91100000.0
2008-08-08 22:25:00,165.475,165.48,165.465,165.48,84400000.0
2008-08-08 22:26:00,165.48,165.49,165.475,165.48,125300000.0
2008-08-08 22:27:00,165.48,165.5,165.48,165.495,68000000.0
2008-08-08 22:28:00,165.485,165.495,165.485,165.495,10800000.0
2008-08-08 22:29:00,165.495,165.5,165.495,165.5,8100000.0
2008-08-08 22:30:00,165.505,165.505,165.505,165.505,2700000.0
2008-08-08 22:31:00,165.505,165.52,165.485,165.5,51700000.0
2008-08-08 22:32:00,165.5,165.525,165.49,165.5,76900000.0
2008-08-08 22:33:00,165.505,165.525,165.495,165.505,160900000.0
2008-08-08 22:34:00,165.5,165.555,165.49,165.545,87700000.0
2008-08-08 22:35:00,165.54,165.54,165.515,165.525,36100000.0
2008-08-08 22:36:00,165.525,165.54,165.52,165.535,65800000.0
2008-08-08 22:37:00,165.53,165.535,165.5,165.5,54000000.0
2008-08-08 22:38:00,165.495,165.5,165.445,165.48,177000000.0
2008-08-08 22:39:00,165.485,165.485,165.45,165.45,105300000.0
2008-08-08 22:40:00,165.445,165.45,165.44,165.44,94500000.0
2008-08-08 22:41:00,165.44,165.44,165.425,165.435,119800000.0
2008-08-08 22:42:00,165.44,165.44,165.37,165.39,195300000.0
2008-08-08 22:43:00,165.39,165.4,165.375,165.375,186700000.0
2008-08-08 22:44:00,165.38,165.39,165.375,165.375,131300000.0
2008-08-08 22:45:00,165.375,165.38,165.375,165.375,72900000.0
2008-08-08 22:46:00,165.375,165.39,165.375,165.385,35100000.0
2008-08-08 22:47:00,165.39,165.39,165.375,165.375,112700000.0
2008-08-08 22:48:00,165.38,165.38,165.355,165.355,115000000.0
2008-08-08 22:49:00,165.36,165.405,165.345,165.385,145500000.0
2008-08-08 22:50:00,165.39,165.39,165.36,165.365,145800000.0
2008-08-08 22:51:00,165.37,165.39,165.37,165.385,62100000.0
2008-08-08 22:52:00,165.4,165.44,165.4,165.41,65800000.0
2008-08-08 22:53:00,165.41,165.425,165.38,165.425,60300000.0
2008-08-08 22:54:00,165.415,165.425,165.395,165.395,72900000.0
2008-08-08 22:55:00,165.415,165.43,165.405,165.42,151400000.0
2008-08-08 22:56:00,165.42,165.435,165.42,165.43,74900000.0
2008-08-08 22:57:00,165.43,165.43,165.42,165.42,20100000.0
2008-08-08 22:58:00,165.42,165.42,165.38,165.38,68000000.0
2008-08-08 22:59:00,165.405,165.405,165.335,165.335,219100000.0
2008-08-10 23:05:00,164.55,164.56,164.54,164.56,19200000.0
2008-08-10 23:06:00,164.55,164.56,164.54,164.55,19200000.0
2008-08-10 23:07:00,164.54,164.6,164.5,164.505,86400000.0
2008-08-10 23:08:00,164.5,164.52,164.37,164.49,115200000.0
2008-08-10 23:09:00,164.5,164.565,164.44,164.56,57600000.0
2008-08-10 23:10:00,164.57,164.64,164.5,164.61,60700000.0
2008-08-10 23:11:00,164.64,164.76,164.64,164.72,37100000.0
2008-08-10 23:12:00,164.72,164.82,164.71,164.79,64000000.0
2008-08-10 23:13:00,164.79,164.84,164.68,164.74,76900000.0
2008-08-10 23:14:00,164.73,164.74,164.655,164.71,42900000.0
2008-08-10 23:15:00,164.71,164.74,164.665,164.665,52900000.0
2008-08-10 23:16:00,164.69,164.755,164.68,164.755,73400000.0
2008-08-10 23:17:00,164.77,164.795,164.77,164.78,28100000.0
2008-08-10 23:18:00,164.78,164.82,164.78,164.82,18800000.0
2008-08-10 23:19:00,164.81,164.82,164.765,164.81,17400000.0
2008-08-10 23:20:00,164.82,164.82,164.81,164.82,8800000.0
2008-08-10 23:21:00,164.82,164.89,164.715,164.89,83900000.0
2008-08-10 23:22:00,164.865,164.9,164.855,164.88,30900000.0
2008-08-10 23:23:00,164.88,164.89,164.88,164.88,22700000.0
2008-08-10 23:24:00,164.88,164.89,164.88,164.89,7200000.0
2008-08-10 23:25:00,164.89,164.915,164.825,164.86,81500000.0
2008-08-10 23:26:00,164.86,164.86,164.79,164.805,33400000.0
2008-08-10 23:27:00,164.82,164.85,164.795,164.84,24400000.0
2008-08-10 23:28:00,164.84,164.85,164.815,164.84,42000000.0
2008-08-10 23:29:00,164.84,164.85,164.84,164.85,33400000.0
2008-08-10 23:30:00,164.85,164.865,164.84,164.86,86000000.0
2008-08-10 23:31:00,164.86,164.87,164.845,164.86,22100000.0
2008-08-10 23:32:00,164.85,164.86,164.825,164.85,60400000.0
2008-08-10 23:33:00,164.85,164.85,164.84,164.85,38800000.0
2008-08-10 23:34:00,164.84,164.87,164.84,164.85,195700000.0
2008-08-10 23:35:00,164.85,164.85,164.815,164.83,131999999.0
2008-08-10 23:36:00,164.83,164.85,164.83,164.85,83000002.0
2008-08-10 23:37:00,164.85,164.86,164.85,164.86,102500003.0
2008-08-10 23:38:00,164.87,164.88,164.87,164.88,3600000.0
2008-08-10 23:39:00,164.88,164.89,164.88,164.88,11800000.0
2008-08-10 23:40:00,164.89,164.89,164.88,164.88,6600000.0
2008-08-10 23:41:00,164.88,164.89,164.84,164.84,24200000.0
2008-08-10 23:42:00,164.84,164.87,164.84,164.86,68099999.0
2008-08-10 23:43:00,164.86,164.88,164.86,164.88,16800000.0
2008-08-10 23:44:00,164.88,164.89,164.85,164.88,12400000.0
2008-08-10 23:45:00,164.89,164.89,164.85,164.86,41900000.0
2008-08-10 23:46:00,164.88,164.89,164.81,164.81,102200001.0
2008-08-10 23:47:00,164.81,164.81,164.75,164.78,143200000.0
2008-08-10 23:48:00,164.78,164.82,164.78,164.81,169699998.0
2008-08-10 23:49:00,164.81,164.83,164.81,164.82,34100000.0
2008-08-10 23:50:00,164.82,164.83,164.82,164.82,51200000.0
2008-08-10 23:51:00,164.82,164.83,164.82,164.83,108500000.0
2008-08-10 23:52:00,164.83,164.83,164.82,164.83,74400000.0
2008-08-10 23:53:00,164.83,164.83,164.83,164.83,22400000.0
2008-08-10 23:54:00,164.855,164.86,164.845,164.85,76500000.0
2008-08-10 23:55:00,164.86,164.88,164.85,164.88,237399999.0
2008-08-10 23:56:00,164.88,164.88,164.815,164.84,276000000.0
2008-08-10 23:57:00,164.84,164.85,164.84,164.85,121500000.0
2008-08-10 23:58:00,164.85,164.85,164.83,164.85,161799999.0
2008-08-10 23:59:00,164.85,164.86,164.85,164.86,44900000.0
2008-08-11 00:00:00,164.86,164.89,164.86,164.89,151500000.0
2008-08-11 00:01:00,164.9,164.91,164.89,164.89,119800000.0
2008-08-11 00:02:00,164.89,164.915,164.89,164.91,251099999.0
2008-08-11 00:03:00,164.91,164.92,164.885,164.91,88800000.0
2008-08-11 00:04:00,164.91,164.93,164.9,164.9,157800000.0
2008-08-11 00:05:00,164.9,164.93,164.9,164.93,33700000.0
2008-08-11 00:06:00,164.93,164.93,164.9,164.9,72000000.0
2008-08-11 00:07:00,164.9,164.93,164.9,164.91,70200000.0
2008-08-11 00:08:00,164.9,164.915,164.9,164.915,122100000.0
2008-08-11 00:09:00,164.92,164.92,164.825,164.86,314500002.0
2008-08-11 00:10:00,164.87,164.9,164.87,164.9,221299999.0
2008-08-11 00:11:00,164.9,164.93,164.9,164.93,46700000.0
2008-08-11 00:12:00,164.91,164.94,164.895,164.92,135699998.0
2008-08-11 00:13:00,164.92,164.93,164.91,164.92,98799999.0
2008-08-11 00:14:00,164.93,164.94,164.93,164.93,129800003.0
2008-08-11 00:15:00,164.93,164.945,164.92,164.92,339899999.0
2008-08-11 00:16:00,164.92,164.92,164.895,164.905,162300000.0
2008-08-11 00:17:00,164.9,164.915,164.845,164.89,686899990.0
2008-08-11 00:18:00,164.89,164.89,164.86,164.86,37800000.0
2008-08-11 00:19:00,164.86,164.91,164.86,164.9,264699999.0
2008-08-11 00:20:00,164.9,164.92,164.9,164.9,129200000.0
2008-08-11 00:21:00,164.9,164.92,164.9,164.9,251800005.0
2008-08-11 00:22:00,164.9,164.9,164.89,164.89,120399999.0
2008-08-11 00:23:00,164.89,164.89,164.85,164.86,276500000.0
2008-08-11 00:24:00,164.86,164.86,164.85,164.85,189300000.0
2008-08-11 00:25:00,164.85,164.85,164.84,164.84,43700000.0
2008-08-11 00:26:00,164.84,164.84,164.84,164.84,5600000.0
2008-08-11 00:27:00,164.84,164.84,164.83,164.84,56500000.0
2008-08-11 00:28:00,164.84,164.85,164.815,164.84,487800000.0
2008-08-11 00:29:00,164.84,164.865,164.83,164.865,166300001.0
2008-08-11 00:30:00,164.87,164.87,164.87,164.87,4000000.0
2008-08-11 00:31:00,164.87,164.89,164.865,164.87,11000000.0
2008-08-11 00:32:00,164.87,164.87,164.805,164.84,500400001.0
2008-08-11 00:33:00,164.84,164.86,164.82,164.84,529800001.0
2008-08-11 00:34:00,164.84,164.87,164.8,164.87,348200003.0
2008-08-11 00:35:00,164.87,164.87,164.835,164.85,455400008.0
2008-08-11 00:36:00,164.85,164.88,164.84,164.84,320000001.0
2008-08-11 00:37:00,164.84,164.84,164.71,164.74,635199998.0
2008-08-11 00:38:00,164.74,164.76,164.74,164.76,106900000.0
2008-08-11 00:39:00,164.76,164.76,164.7,164.7,429500001.0
2008-08-11 00:40:00,164.7,164.7,164.665,164.69,586799996.0
2008-08-11 00:41:00,164.69,164.725,164.675,164.7,562900000.0
2008-08-11 00:42:00,164.7,164.71,164.66,164.71,131400000.0
2008-08-11 00:43:00,164.71,164.71,164.71,164.71,61300000.0
2008-08-11 00:44:00,164.71,164.74,164.71,164.73,272600000.0
2008-08-11 00:45:00,164.73,164.74,164.705,164.74,127000000.0
2008-08-11 00:46:00,164.73,164.75,164.665,164.67,388999999.0
2008-08-11 00:47:00,164.67,164.69,164.595,164.64,561800000.0
2008-08-11 00:48:00,164.64,164.65,164.615,164.65,279600000.0
2008-08-11 00:49:00,164.65,164.65,164.63,164.63,99400000.0
2008-08-11 00:50:00,164.63,164.65,164.62,164.64,238800001.0
2008-08-11 00:51:00,164.64,164.64,164.62,164.62,178300000.0
2008-08-11 00:52:00,164.63,164.64,164.605,164.61,377200000.0
2008-08-11 00:53:00,164.61,164.61,164.6,164.6,184200000.0
2008-08-11 00:54:00,164.6,164.62,164.6,164.62,407800003.0
2008-08-11 00:55:00,164.62,164.63,164.565,164.59,577799999.0
2008-08-11 00:56:00,164.59,164.59,164.59,164.59,170100000.0
2008-08-11 00:57:00,164.59,164.59,164.525,164.57,209600000.0
2008-08-11 00:58:00,164.57,164.57,164.57,164.57,35500000.0
2008-08-11 00:59:00,164.57,164.63,164.57,164.63,239700000.0
2008-08-11 01:00:00,164.63,164.64,164.6,164.62,477000000.0
2008-08-11 01:01:00,164.62,164.63,164.6,164.61,407800000.0
2008-08-11 01:02:00,164.62,164.64,164.6,164.62,445000001.0
2008-08-11 01:03:00,164.62,164.65,164.605,164.63,549999999.0
2008-08-11 01:04:00,164.63,164.63,164.63,164.63,61000000.0
2008-08-11 01:05:00,164.63,164.645,164.62,164.62,297300001.0
2008-08-11 01:06:00,164.62,164.62,164.62,164.62,326500000.0
2008-08-11 01:07:00,164.62,164.64,164.6,164.6,465200000.0
2008-08-11 01:08:00,164.6,164.6,164.515,164.56,715600000.0
2008-08-11 01:09:00,164.56,164.56,164.52,164.525,900600016.0
2008-08-11 01:10:00,164.525,164.54,164.52,164.52,648699997.0
2008-08-11 01:11:00,164.52,164.53,164.51,164.51,468600000.0
2008-08-11 01:12:00,164.51,164.52,164.51,164.52,112700000.0
2008-08-11 01:13:00,164.52,164.52,164.51,164.51,398000001.0
2008-08-11 01:14:00,164.51,164.54,164.51,164.52,653599999.0
2008-08-11 01:15:00,164.52,164.53,164.44,164.45,954600003.0
2008-08-11 01:16:00,164.45,164.49,164.445,164.49,559200001.0
2008-08-11 01:17:00,164.49,164.515,164.48,164.5,722700001.0
2008-08-11 01:18:00,164.5,164.53,164.5,164.51,376000000.0
2008-08-11 01:19:00,164.51,164.55,164.51,164.55,648600003.0
2008-08-11 01:20:00,164.56,164.6,164.54,164.565,441700000.0
2008-08-11 01:21:00,164.57,164.6,164.57,164.6,81200000.0
2008-08-11 01:22:00,164.595,164.62,164.58,164.6,148700000.0
2008-08-11 01:23:00,164.59,164.6,164.55,164.6,140500000.0
2008-08-11 01:24:00,164.575,164.62,164.575,164.61,80500000.0
2008-08-11 01:25:00,164.61,164.62,164.59,164.6,89000000.0
2008-08-11 01:26:00,164.6,164.61,164.59,164.6,29400000.0
2008-08-11 01:27:00,164.6,164.62,164.58,164.58,49900000.0
2008-08-11 01:28:00,164.58,164.59,164.525,164.56,335400000.0
2008-08-11 01:29:00,164.55,164.55,164.49,164.49,632600000.0
2008-08-11 01:30:00,164.49,164.49,164.4,164.4,830200004.0
2008-08-11 01:31:00,164.4,164.41,164.4,164.4,406600000.0
2008-08-11 01:32:00,164.4,164.41,164.38,164.4,700200003.0
2008-08-11 01:33:00,164.4,164.41,164.35,164.35,591300000.0
2008-08-11 01:34:00,164.36,164.38,164.35,164.36,710499996.0
2008-08-11 01:35:00,164.36,164.37,164.36,164.36,417700000.0
2008-08-11 01:36:00,164.365,164.38,164.35,164.36,492700000.0
2008-08-11 01:37:00,164.36,164.39,164.36,164.37,360199999.0
2008-08-11 01:38:00,164.37,164.37,164.35,164.36,234400000.0
2008-08-11 01:39:00,164.36,164.36,164.315,164.34,545300000.0
2008-08-11 01:40:00,164.34,164.35,164.325,164.33,173000000.0
2008-08-11 01:41:00,164.34,164.36,164.33,164.36,206500000.0
2008-08-11 01:42:00,164.35,164.35,164.33,164.34,104799999.0
2008-08-11 01:43:00,164.34,164.34,164.33,164.33,313400000.0
2008-08-11 01:44:00,164.33,164.33,164.21,164.235,516000000.0
2008-08-11 01:45:00,164.24,164.245,164.16,164.17,836099997.0
2008-08-11 01:46:00,164.17,164.17,164.085,164.085,1206400006.0
2008-08-11 01:47:00,164.09,164.09,164.0,164.06,729200001.0
2008-08-11 01:48:00,164.06,164.1,164.045,164.05,903400000.0
2008-08-11 01:49:00,164.05,164.08,163.96,163.96,824300002.0
2008-08-11 01:50:00,163.96,163.96,163.79,163.8,994300005.0
2008-08-11 01:51:00,163.8,163.81,163.71,163.76,1063300002.0
2008-08-11 01:52:00,163.76,163.77,163.74,163.77,709100000.0
2008-08-11 01:53:00,163.77,163.77,163.655,163.68,1189500004.0
2008-08-11 01:54:00,163.68,163.7,163.635,163.64,743600002.0
2008-08-11 01:55:00,163.64,163.79,163.64,163.79,812100001.0
2008-08-11 01:56:00,163.79,163.96,163.79,163.89,979300005.0
2008-08-11 01:57:00,163.89,163.91,163.815,163.83,613699999.0
2008-08-11 01:58:00,163.83,163.85,163.75,163.81,915400001.0
2008-08-11 01:59:00,163.8,163.81,163.76,163.78,701400001.0
2008-08-11 02:00:00,163.78,163.85,163.77,163.85,712200003.0
2008-08-11 02:01:00,163.85,163.85,163.815,163.82,603400001.0
2008-08-11 02:02:00,163.835,164.01,163.795,163.99,698400005.0
2008-08-11 02:03:00,164.005,164.03,163.94,163.955,943600002.0
2008-08-11 02:04:00,163.96,163.96,163.875,163.9,149500000.0
2008-08-11 02:05:00,163.89,163.92,163.855,163.9,445900000.0
2008-08-11 02:06:00,163.9,163.93,163.9,163.93,745999995.0
2008-08-11 02:07:00,163.93,163.99,163.93,163.98,324900000.0
2008-08-11 02:08:00,163.98,164.01,163.97,164.0,512500001.0
2008-08-11 02:09:00,164.0,164.05,164.0,164.05,287400000.0
2008-08-11 02:10:00,164.05,164.1,164.04,164.09,223300000.0
2008-08-11 02:11:00,164.09,164.19,164.09,164.18,326900000.0
2008-08-11 02:12:00,164.18,164.19,164.14,164.14,152900000.0
2008-08-11 02:13:00,164.14,164.17,164.13,164.16,312000003.0
2008-08-11 02:14:00,164.16,164.17,164.11,164.11,810600001.0
2008-08-11 02:15:00,164.11,164.13,164.1,164.13,1147500005.0
2008-08-11 02:16:00,164.12,164.14,164.11,164.14,854099997.0
2008-08-11 02:17:00,164.14,164.15,164.11,164.12,707300004.0
2008-08-11 02:18:00,164.12,164.16,164.12,164.14,815700006.0
2008-08-11 02:19:00,164.15,164.18,164.1,164.17,720300001.0
2008-08-11 02:20:00,164.17,164.19,164.17,164.18,300500000.0
2008-08-11 02:21:00,164.18,164.25,164.18,164.25,991100001.0
2008-08-11 02:22:00,164.25,164.27,164.23,164.26,1013500002.0
2008-08-11 02:23:00,164.26,164.285,164.245,164.27,587799999.0
2008-08-11 02:24:00,164.27,164.36,164.27,164.36,704100003.0
2008-08-11 02:25:00,164.36,164.36,164.33,164.34,595199997.0
2008-08-11 02:26:00,164.34,164.35,164.33,164.34,859999998.0
2008-08-11 02:27:00,164.34,164.375,164.34,164.37,534899997.0
2008-08-11 02:28:00,164.37,164.37,164.34,164.37,786800005.0
2008-08-11 02:29:00,164.37,164.385,164.355,164.37,731800010.0
2008-08-11 02:30:00,164.37,164.38,164.315,164.335,1165000017.0
2008-08-11 02:31:00,164.34,164.35,164.305,164.35,857699999.0
2008-08-11 02:32:00,164.35,164.35,164.29,164.29,874700008.0
2008-08-11 02:33:00,164.29,164.3,164.235,164.27,657199993.0
2008-08-11 02:34:00,164.27,164.27,164.21,164.21,799099997.0
2008-08-11 02:35:00,164.21,164.23,164.185,164.22,259899998.0
2008-08-11 02:36:00,164.22,164.24,164.22,164.23,147100000.0
2008-08-11 02:37:00,164.23,164.23,164.15,164.18,589099998.0
2008-08-11 02:38:00,164.18,164.2,164.17,164.19,285700000.0
2008-08-11 02:39:00,164.19,164.21,164.17,164.18,392699995.0
2008-08-11 02:40:00,164.18,164.21,164.17,164.21,669100001.0
2008-08-11 02:41:00,164.21,164.21,164.145,164.19,687299997.0
2008-08-11 02:42:00,164.19,164.19,164.145,164.18,860000004.0
2008-08-11 02:43:00,164.18,164.25,164.17,164.24,959100006.0
2008-08-11 02:44:00,164.24,164.25,164.24,164.24,42200000.0
2008-08-11 02:45:00,164.24,164.24,164.205,164.24,295800000.0
2008-08-11 02:46:00,164.24,164.33,164.24,164.33,237100000.0
2008-08-11 02:47:00,164.34,164.35,164.295,164.32,240199999.0
2008-08-11 02:48:00,164.31,164.33,164.3,164.33,187400000.0
2008-08-11 02:49:00,164.33,164.355,164.295,164.32,297200000.0
2008-08-11 02:50:00,164.32,164.36,164.31,164.35,460700002.0
2008-08-11 02:51:00,164.35,164.38,164.32,164.38,588900001.0
2008-08-11 02:52:00,164.38,164.42,164.38,164.41,351100002.0
2008-08-11 02:53:00,164.41,164.42,164.4,164.41,634600002.0
2008-08-11 02:54:00,164.4,164.4,164.35,164.36,341600000.0
2008-08-11 02:55:00,164.37,164.4,164.37,164.39,757099989.0
2008-08-11 02:56:00,164.39,164.43,164.39,164.43,607100001.0
2008-08-11 02:57:00,164.43,164.45,164.42,164.45,413400000.0
2008-08-11 02:58:00,164.45,164.49,164.45,164.48,344600001.0
2008-08-11 02:59:00,164.48,164.48,164.45,164.46,373600003.0
2008-08-11 03:00:00,164.46,164.475,164.44,164.45,733800002.0
2008-08-11 03:01:00,164.44,164.45,164.425,164.44,491599999.0
2008-08-11 03:02:00,164.44,164.48,164.435,164.47,649800000.0
2008-08-11 03:03:00,164.47,164.51,164.46,164.51,504400001.0
2008-08-11 03:04:00,164.51,164.535,164.5,164.51,623599995.0
2008-08-11 03:05:00,164.51,164.55,164.5,164.54,397400000.0
2008-08-11 03:06:00,164.54,164.6,164.54,164.58,691399998.0
2008-08-11 03:07:00,164.58,164.61,164.575,164.58,559499998.0
2008-08-11 03:08:00,164.57,164.61,164.545,164.58,942400002.0
2008-08-11 03:09:00,164.58,164.6,164.545,164.55,816399999.0
2008-08-11 03:10:00,164.55,164.58,164.55,164.57,367600001.0
2008-08-11 03:11:00,164.57,164.61,164.57,164.61,457000001.0
2008-08-11 03:12:00,164.61,164.67,164.61,164.66,307900000.0
2008-08-11 03:13:00,164.66,164.71,164.66,164.71,180200000.0
2008-08-11 03:14:00,164.71,164.76,164.71,164.76,425700000.0
2008-08-11 03:15:00,164.76,164.78,164.715,164.72,629200000.0
2008-08-11 03:16:00,164.72,164.76,164.72,164.75,601500004.0
2008-08-11 03:17:00,164.76,164.79,164.76,164.78,503999999.0
2008-08-11 03:18:00,164.78,164.79,164.74,164.74,398500000.0
2008-08-11 03:19:00,164.74,164.78,164.72,164.74,911300008.0
2008-08-11 03:20:00,164.74,164.77,164.71,164.72,1124599997.0
2008-08-11 03:21:00,164.72,164.73,164.71,164.72,653900004.0
2008-08-11 03:22:00,164.72,164.72,164.68,164.68,228000001.0
2008-08-11 03:23:00,164.69,164.7,164.65,164.65,209400000.0
2008-08-11 03:24:00,164.65,164.65,164.615,164.64,701099997.0
2008-08-11 03:25:00,164.65,164.65,164.62,164.63,489799997.0
2008-08-11 03:26:00,164.62,164.63,164.58,164.59,439799999.0
2008-08-11 03:27:00,164.59,164.6,164.555,164.57,313899999.0
2008-08-11 03:28:00,164.57,164.57,164.525,164.53,375399999.0
2008-08-11 03:29:00,164.53,164.565,164.53,164.565,289700000.0
2008-08-11 03:30:00,164.57,164.595,164.56,164.57,168600000.0
2008-08-11 03:31:00,164.57,164.57,164.54,164.55,229800000.0
2008-08-11 03:32:00,164.55,164.56,164.515,164.56,131600000.0
2008-08-11 03:33:00,164.55,164.56,164.525,164.53,76700000.0
2008-08-11 03:34:00,164.54,164.6,164.54,164.6,207200000.0
2008-08-11 03:35:00,164.61,164.68,164.61,164.66,250900000.0
2008-08-11 03:36:00,164.66,164.66,164.615,164.635,54000000.0
2008-08-11 03:37:00,164.64,164.64,164.6,164.62,266500000.0
2008-08-11 03:38:00,164.62,164.64,164.58,164.59,165400000.0
2008-08-11 03:39:00,164.59,164.61,164.55,164.58,218800000.0
2008-08-11 03:40:00,164.58,164.62,164.58,164.62,40800000.0
2008-08-11 03:41:00,164.62,164.67,164.61,164.64,120000000.0
2008-08-11 03:42:00,164.64,164.64,164.64,164.64,19000000.0
2008-08-11 03:43:00,164.64,164.64,164.61,164.61,34400000.0
2008-08-11 03:44:00,164.61,164.61,164.56,164.56,209300000.0
2008-08-11 03:45:00,164.57,164.575,164.555,164.57,32700000.0
2008-08-11 03:46:00,164.56,164.57,164.56,164.57,6400000.0
2008-08-11 03:47:00,164.56,164.58,164.555,164.575,33000000.0
2008-08-11 03:48:00,164.555,164.56,164.555,164.56,16200000.0
2008-08-11 03:49:00,164.57,164.57,164.57,164.57,12100000.0
2008-08-11 03:50:00,164.57,164.58,164.57,164.58,46200000.0
2008-08-11 03:51:00,164.58,164.59,164.545,164.56,154400000.0
2008-08-11 03:52:00,164.56,164.59,164.55,164.59,95300000.0
2008-08-11 03:53:00,164.59,164.59,164.54,164.55,243900001.0
2008-08-11 03:54:00,164.55,164.55,164.49,164.55,170200000.0
2008-08-11 03:55:00,164.55,164.56,164.55,164.55,64100000.0
2008-08-11 03:56:00,164.56,164.6,164.56,164.58,116900000.0
2008-08-11 03:57:00,164.58,164.59,164.57,164.57,88900000.0
2008-08-11 03:58:00,164.57,164.6,164.57,164.6,107100000.0
2008-08-11 03:59:00,164.6,164.62,164.6,164.61,195500000.0
2008-08-11 04:00:00,164.61,164.615,164.59,164.59,108800000.0
2008-08-11 04:01:00,164.59,164.62,164.58,164.62,109300000.0
2008-08-11 04:02:00,164.62,164.63,164.61,164.63,48400000.0
2008-08-11 04:03:00,164.64,164.65,164.59,164.59,180000000.0
2008-08-11 04:04:00,164.59,164.6,164.56,164.57,101900000.0
2008-08-11 04:05:00,164.57,164.58,164.56,164.58,38500000.0
2008-08-11 04:06:00,164.58,164.62,164.58,164.61,106100000.0
2008-08-11 04:07:00,164.61,164.63,164.6,164.62,85700000.0
2008-08-11 04:08:00,164.63,164.64,164.62,164.63,103700000.0
2008-08-11 04:09:00,164.63,164.64,164.63,164.63,19000000.0
2008-08-11 04:10:00,164.63,164.63,164.605,164.61,32700000.0
2008-08-11 04:11:00,164.61,164.61,164.61,164.61,18900000.0
2008-08-11 04:12:00,164.61,164.61,164.6,164.6,35100000.0
2008-08-11 04:13:00,164.6,164.6,164.59,164.59,36200000.0
2008-08-11 04:14:00,164.59,164.59,164.59,164.59,18200000.0
2008-08-11 04:15:00,164.59,164.6,164.57,164.595,100100000.0
2008-08-11 04:16:00,164.595,164.595,164.54,164.55,124400000.0
2008-08-11 04:17:00,164.55,164.57,164.52,164.52,109100000.0
2008-08-11 04:18:00,164.52,164.52,164.435,164.445,371500001.0
2008-08-11 04:19:00,164.45,164.49,164.44,164.49,78100000.0
2008-08-11 04:20:00,164.48,164.59,164.48,164.59,127900000.0
2008-08-11 04:21:00,164.6,164.62,164.59,164.62,118300000.0
2008-08-11 04:22:00,164.62,164.63,164.6,164.6,69800000.0
2008-08-11 04:23:00,164.6,164.6,164.59,164.59,82500000.0
2008-08-11 04:24:00,164.59,164.6,164.52,164.52,117700000.0
2008-08-11 04:25:00,164.52,164.52,164.52,164.52,48700000.0
2008-08-11 04:26:00,164.54,164.55,164.54,164.55,32400000.0
2008-08-11 04:27:00,164.56,164.56,164.535,164.55,40800000.0
2008-08-11 04:28:00,164.55,164.56,164.54,164.54,13000000.0
2008-08-11 04:29:00,164.53,164.53,164.53,164.53,19000000.0
2008-08-11 04:30:00,164.53,164.55,164.52,164.52,103100000.0
2008-08-11 04:31:00,164.52,164.53,164.52,164.53,11400000.0
2008-08-11 04:32:00,164.53,164.56,164.53,164.54,102300000.0
2008-08-11 04:33:00,164.54,164.56,164.54,164.56,44300000.0
2008-08-11 04:34:00,164.57,164.58,164.57,164.57,92300000.0
2008-08-11 04:35:00,164.57,164.58,164.57,164.58,61500000.0
2008-08-11 04:36:00,164.58,164.6,164.57,164.6,136700000.0
2008-08-11 04:37:00,164.6,164.62,164.6,164.61,81000000.0
2008-08-11 04:38:00,164.61,164.61,164.6,164.6,37600000.0
2008-08-11 04:39:00,164.6,164.6,164.6,164.6,67700000.0
2008-08-11 04:40:00,164.6,164.6,164.59,164.59,37000000.0
2008-08-11 04:41:00,164.59,164.62,164.59,164.6,81000000.0
2008-08-11 04:42:00,164.6,164.6,164.6,164.6,9500000.0
2008-08-11 04:43:00,164.6,164.61,164.6,164.6,30000000.0
2008-08-11 04:44:00,164.6,164.61,164.6,164.61,23600000.0
2008-08-11 04:45:00,164.61,164.61,164.6,164.6,97700000.0
2008-08-11 04:46:00,164.6,164.6,164.6,164.6,72900000.0
2008-08-11 04:47:00,164.6,164.6,164.575,164.58,25400000.0
2008-08-11 04:48:00,164.58,164.58,164.57,164.57,50300000.0
2008-08-11 04:49:00,164.57,164.57,164.57,164.57,2700000.0
2008-08-11 04:50:00,164.57,164.59,164.57,164.59,23000000.0
2008-08-11 04:51:00,164.59,164.6,164.59,164.6,45200000.0
2008-08-11 04:52:00,164.6,164.61,164.6,164.6,84100000.0
2008-08-11 04:53:00,164.6,164.62,164.6,164.62,32700000.0
2008-08-11 04:54:00,164.62,164.62,164.61,164.61,30600000.0
2008-08-11 04:55:00,164.61,164.62,164.61,164.62,37000000.0
2008-08-11 04:56:00,164.62,164.62,164.62,164.62,44400000.0
2008-08-11 04:58:00,164.62,164.63,164.62,164.63,25100000.0
2008-08-11 04:59:00,164.63,164.64,164.62,164.63,97000000.0
2008-08-11 05:00:00,164.63,164.65,164.63,164.65,125500001.0
2008-08-11 05:01:00,164.65,164.66,164.64,164.64,142900000.0
2008-08-11 05:02:00,164.64,164.64,164.62,164.62,65500000.0
2008-08-11 05:03:00,164.61,164.62,164.59,164.61,48300000.0
2008-08-11 05:04:00,164.61,164.61,164.61,164.61,11000000.0
2008-08-11 05:05:00,164.61,164.61,164.61,164.61,16400000.0
2008-08-11 05:06:00,164.61,164.62,164.6,164.61,75000000.0
2008-08-11 05:07:00,164.61,164.62,164.6,164.6,68500000.0
2008-08-11 05:08:00,164.61,164.61,164.6,164.6,102800002.0
2008-08-11 05:09:00,164.6,164.6,164.59,164.59,33800000.0
2008-08-11 05:10:00,164.59,164.6,164.58,164.59,82200000.0
2008-08-11 05:11:00,164.59,164.6,164.555,164.57,71700000.0
2008-08-11 05:12:00,164.57,164.57,164.56,164.56,104100000.0
2008-08-11 05:13:00,164.55,164.56,164.54,164.54,144700000.0
2008-08-11 05:14:00,164.54,164.58,164.54,164.58,109400000.0
2008-08-11 05:15:00,164.58,164.59,164.58,164.59,116100000.0
2008-08-11 05:16:00,164.59,164.64,164.59,164.64,132900000.0
2008-08-11 05:17:00,164.64,164.64,164.63,164.64,46100000.0
2008-08-11 05:18:00,164.64,164.655,164.6,164.65,333000001.0
2008-08-11 05:19:00,164.64,164.65,164.625,164.64,87100000.0
2008-08-11 05:20:00,164.64,164.65,164.64,164.64,44400000.0
2008-08-11 05:21:00,164.64,164.64,164.64,164.64,34100000.0
2008-08-11 05:22:00,164.64,164.66,164.64,164.65,89800000.0
2008-08-11 05:23:00,164.65,164.65,164.65,164.65,27900000.0
2008-08-11 05:24:00,164.65,164.66,164.65,164.66,41200000.0
2008-08-11 05:25:00,164.66,164.66,164.65,164.65,45000000.0
2008-08-11 05:26:00,164.65,164.66,164.65,164.65,82600000.0
2008-08-11 05:27:00,164.65,164.66,164.62,164.63,169000000.0
2008-08-11 05:28:00,164.64,164.65,164.62,164.62,123800000.0
2008-08-11 05:29:00,164.63,164.67,164.625,164.66,83800000.0
2008-08-11 05:30:00,164.66,164.68,164.645,164.65,159200000.0
2008-08-11 05:31:00,164.66,164.68,164.66,164.67,53300000.0
2008-08-11 05:32:00,164.67,164.67,164.64,164.65,31600000.0
2008-08-11 05:33:00,164.65,164.66,164.62,164.65,62600000.0
2008-08-11 05:35:00,164.66,164.67,164.65,164.65,35800000.0
2008-08-11 05:36:00,164.65,164.67,164.65,164.67,25600000.0
2008-08-11 05:37:00,164.67,164.67,164.67,164.67,3700000.0
2008-08-11 05:38:00,164.68,164.68,164.67,164.67,2600000.0
2008-08-11 05:39:00,164.67,164.67,164.63,164.63,52100000.0
2008-08-11 05:40:00,164.63,164.64,164.62,164.64,117999999.0
2008-08-11 05:41:00,164.64,164.67,164.64,164.67,76900000.0
2008-08-11 05:42:00,164.68,164.68,164.63,164.67,262100000.0
2008-08-11 05:43:00,164.645,164.65,164.64,164.64,114000000.0
2008-08-11 05:44:00,164.64,164.64,164.64,164.64,35000000.0
2008-08-11 05:45:00,164.64,164.64,164.63,164.63,99900000.0
2008-08-11 05:46:00,164.63,164.63,164.62,164.62,59500000.0
2008-08-11 05:47:00,164.62,164.63,164.62,164.62,49400000.0
2008-08-11 05:48:00,164.62,164.64,164.62,164.64,28400000.0
2008-08-11 05:49:00,164.64,164.64,164.64,164.64,3000000.0
2008-08-11 05:50:00,164.64,164.64,164.64,164.64,21300000.0
2008-08-11 05:51:00,164.64,164.64,164.63,164.63,9600000.0
2008-08-11 05:52:00,164.64,164.65,164.635,164.65,60700000.0
2008-08-11 05:53:00,164.65,164.67,164.65,164.66,106800000.0
2008-08-11 05:54:00,164.67,164.68,164.67,164.68,75100000.0
2008-08-11 05:55:00,164.68,164.73,164.68,164.7,140200000.0
2008-08-11 05:56:00,164.71,164.73,164.7,164.71,223499999.0
2008-08-11 05:57:00,164.71,164.71,164.675,164.69,202400000.0
2008-08-11 05:58:00,164.705,164.73,164.7,164.73,88600000.0
2008-08-11 05:59:00,164.72,164.74,164.71,164.73,64700000.0
2008-08-11 06:00:00,164.73,164.73,164.73,164.73,34100000.0
2008-08-11 06:01:00,164.73,164.75,164.73,164.75,80500000.0
2008-08-11 06:02:00,164.74,164.75,164.74,164.75,10200000.0
2008-08-11 06:03:00,164.75,164.75,164.75,164.75,22700000.0
2008-08-11 06:04:00,164.75,164.75,164.75,164.75,65100000.0
2008-08-11 06:05:00,164.75,164.77,164.745,164.75,138700000.0
2008-08-11 06:06:00,164.75,164.75,164.73,164.75,65700000.0
2008-08-11 06:07:00,164.75,164.75,164.74,164.74,40400000.0
2008-08-11 06:08:00,164.74,164.74,164.72,164.72,116700000.0
2008-08-11 06:09:00,164.72,164.73,164.72,164.73,44100000.0
2008-08-11 06:10:00,164.73,164.74,164.72,164.74,51600000.0
2008-08-11 06:11:00,164.74,164.74,164.72,164.72,61300000.0
2008-08-11 06:12:00,164.72,164.72,164.69,164.7,105600000.0
2008-08-11 06:13:00,164.7,164.7,164.66,164.66,47600000.0
2008-08-11 06:14:00,164.66,164.67,164.66,164.67,93000000.0
2008-08-11 06:15:00,164.67,164.67,164.66,164.66,21300000.0
2008-08-11 06:16:00,164.66,164.66,164.63,164.63,174599999.0
2008-08-11 06:17:00,164.63,164.63,164.63,164.63,46500000.0
2008-08-11 06:18:00,164.63,164.64,164.61,164.63,193300001.0
2008-08-11 06:19:00,164.63,164.63,164.63,164.63,23000000.0
2008-08-11 06:20:00,164.63,164.65,164.62,164.63,239700000.0
2008-08-11 06:21:00,164.63,164.63,164.62,164.63,78000000.0
2008-08-11 06:22:00,164.63,164.63,164.63,164.63,27900000.0
2008-08-11 06:23:00,164.63,164.63,164.63,164.63,27900000.0
2008-08-11 06:24:00,164.63,164.66,164.63,164.65,224700000.0
2008-08-11 06:25:00,164.64,164.65,164.64,164.65,76300000.0
2008-08-11 06:26:00,164.65,164.67,164.63,164.63,53600000.0
2008-08-11 06:27:00,164.63,164.65,164.62,164.65,118100000.0
2008-08-11 06:28:00,164.66,164.68,164.65,164.67,106100000.0
2008-08-11 06:29:00,164.67,164.68,164.67,164.67,57500000.0
2008-08-11 06:30:00,164.67,164.73,164.67,164.73,98200000.0
2008-08-11 06:31:00,164.74,164.76,164.74,164.76,85300000.0
2008-08-11 06:32:00,164.76,164.79,164.76,164.78,58200000.0
2008-08-11 06:33:00,164.78,164.78,164.755,164.78,93900000.0
2008-08-11 06:34:00,164.78,164.8,164.76,164.78,147600000.0
2008-08-11 06:35:00,164.78,164.795,164.77,164.79,71900000.0
2008-08-11 06:36:00,164.79,164.81,164.785,164.8,71300000.0
2008-08-11 06:37:00,164.79,164.81,164.79,164.8,21700000.0
2008-08-11 06:38:00,164.81,164.82,164.8,164.81,58900000.0
2008-08-11 06:39:00,164.81,164.83,164.81,164.83,34000000.0
2008-08-11 06:40:00,164.83,164.87,164.83,164.87,200600000.0
2008-08-11 06:41:00,164.87,164.91,164.86,164.91,205700000.0
2008-08-11 06:42:00,164.91,164.97,164.91,164.95,295800000.0
2008-08-11 06:43:00,164.95,164.97,164.945,164.95,86300000.0
2008-08-11 06:44:00,164.95,164.97,164.94,164.95,152600000.0
2008-08-11 06:45:00,164.95,165.01,164.95,165.01,130100000.0
2008-08-11 06:46:00,165.01,165.06,165.005,165.04,142100000.0
2008-08-11 06:47:00,165.04,165.11,165.03,165.11,223100000.0
2008-08-11 06:48:00,165.11,165.12,165.08,165.09,101000000.0
2008-08-11 06:49:00,165.09,165.1,165.055,165.07,181800000.0
2008-08-11 06:50:00,165.07,165.07,165.05,165.05,159700000.0
2008-08-11 06:51:00,165.05,165.06,165.035,165.06,215200000.0
2008-08-11 06:52:00,165.06,165.07,165.05,165.05,118500000.0
2008-08-11 06:53:00,165.06,165.06,165.02,165.02,286900000.0
2008-08-11 06:54:00,165.01,165.01,164.98,165.0,206000000.0
2008-08-11 06:55:00,165.0,165.0,164.96,164.97,153700000.0
2008-08-11 06:56:00,164.97,164.97,164.95,164.95,66400000.0
2008-08-11 06:57:00,164.95,164.95,164.92,164.93,83500000.0
2008-08-11 06:58:00,164.92,164.95,164.905,164.94,99900000.0
2008-08-11 06:59:00,164.935,164.94,164.92,164.92,122400000.0
2008-08-11 07:00:00,164.915,164.92,164.87,164.88,261800000.0
2008-08-11 07:01:00,164.88,164.88,164.85,164.86,206000000.0
2008-08-11 07:02:00,164.86,164.87,164.835,164.85,285900000.0
2008-08-11 07:03:00,164.85,164.89,164.85,164.885,277800000.0
2008-08-11 07:04:00,164.88,164.885,164.87,164.87,194600000.0
2008-08-11 07:05:00,164.87,164.88,164.855,164.86,43200000.0
2008-08-11 07:06:00,164.86,164.875,164.845,164.86,158500000.0
2008-08-11 07:07:00,164.86,164.86,164.83,164.83,241900000.0
2008-08-11 07:08:00,164.83,164.85,164.83,164.85,159400000.0
2008-08-11 07:09:00,164.85,164.88,164.85,164.87,199600000.0
2008-08-11 07:10:00,164.87,164.89,164.87,164.89,243400001.0
2008-08-11 07:11:00,164.9,164.9,164.86,164.87,294300000.0
2008-08-11 07:12:00,164.87,164.87,164.85,164.86,210200000.0
2008-08-11 07:13:00,164.87,164.87,164.86,164.865,103800000.0
2008-08-11 07:14:00,164.865,164.88,164.865,164.88,52100000.0
2008-08-11 07:15:00,164.88,164.88,164.88,164.88,5600000.0
2008-08-11 07:16:00,164.89,164.89,164.865,164.88,295000000.0
2008-08-11 07:17:00,164.88,164.895,164.88,164.89,56100000.0
2008-08-11 07:18:00,164.89,164.91,164.89,164.91,45200000.0
2008-08-11 07:19:00,164.91,164.97,164.91,164.94,108400000.0
2008-08-11 07:20:00,164.94,164.98,164.925,164.95,257700000.0
2008-08-11 07:21:00,164.96,164.97,164.935,164.95,179300000.0
2008-08-11 07:22:00,164.95,164.98,164.95,164.98,84700000.0
2008-08-11 07:23:00,164.98,165.01,164.98,165.0,154700000.0
2008-08-11 07:24:00,164.99,165.0,164.96,165.0,190700000.0
2008-08-11 07:25:00,164.99,165.04,164.975,165.04,166600000.0
2008-08-11 07:26:00,165.04,165.04,165.0,165.01,114800000.0
2008-08-11 07:27:00,165.01,165.03,164.985,165.0,166600000.0
2008-08-11 07:28:00,165.0,165.0,164.96,164.985,527099999.0
2008-08-11 07:29:00,164.99,165.0,164.96,164.97,179500000.0
2008-08-11 07:30:00,164.97,164.97,164.97,164.97,40600000.0
2008-08-11 07:31:00,164.97,164.98,164.97,164.97,34800000.0
2008-08-11 07:32:00,164.97,164.97,164.96,164.97,45900000.0
2008-08-11 07:33:00,164.97,164.97,164.935,164.94,155600001.0
2008-08-11 07:34:00,164.95,165.05,164.95,165.05,274900001.0
2008-08-11 07:35:00,165.05,165.07,165.02,165.07,168100000.0
2008-08-11 07:36:00,165.07,165.07,164.995,164.995,357800000.0
2008-08-11 07:37:00,165.0,165.02,164.95,165.02,341699999.0
2008-08-11 07:38:00,165.03,165.03,165.01,165.02,252000000.0
2008-08-11 07:39:00,165.02,165.04,165.02,165.02,104700000.0
2008-08-11 07:40:00,165.02,165.02,164.975,164.98,71600000.0
2008-08-11 07:41:00,164.98,164.98,164.97,164.98,49900000.0
2008-08-11 07:42:00,164.98,165.0,164.98,165.0,144200000.0
2008-08-11 07:43:00,165.0,165.01,165.0,165.0,129000000.0
2008-08-11 07:44:00,165.0,165.02,165.0,165.02,186500000.0
2008-08-11 07:45:00,165.01,165.04,165.01,165.03,193600000.0
2008-08-11 07:46:00,165.03,165.04,165.015,165.04,310100004.0
2008-08-11 07:47:00,165.04,165.05,165.015,165.02,148300000.0
2008-08-11 07:48:00,164.995,165.01,164.935,164.95,546200001.0
2008-08-11 07:49:00,164.94,164.95,164.94,164.95,330100000.0
2008-08-11 07:50:00,164.95,164.95,164.94,164.95,164700000.0
2008-08-11 07:51:00,164.95,164.95,164.895,164.9,228900000.0
2008-08-11 07:52:00,164.91,164.93,164.895,164.895,297400000.0
2008-08-11 07:53:00,164.91,164.91,164.86,164.86,289500001.0
2008-08-11 07:54:00,164.86,164.87,164.85,164.85,248200000.0
2008-08-11 07:55:00,164.85,164.89,164.85,164.87,221700000.0
2008-08-11 07:56:00,164.87,164.87,164.73,164.73,385700000.0
2008-08-11 07:57:00,164.74,164.74,164.685,164.7,448200000.0
2008-08-11 07:58:00,164.71,164.715,164.685,164.71,254700000.0
2008-08-11 07:59:00,164.71,164.74,164.71,164.72,261100000.0
2008-08-11 08:00:00,164.73,164.765,164.72,164.76,348800000.0
2008-08-11 08:01:00,164.76,164.795,164.76,164.795,194700000.0
2008-08-11 08:02:00,164.775,164.795,164.765,164.795,195800000.0
2008-08-11 08:03:00,164.795,164.8,164.77,164.785,286600000.0
2008-08-11 08:04:00,164.795,164.82,164.75,164.76,407200000.0
2008-08-11 08:05:00,164.76,164.82,164.76,164.81,363500000.0
2008-08-11 08:06:00,164.81,164.86,164.81,164.85,383100000.0
2008-08-11 08:07:00,164.85,164.875,164.825,164.84,377900000.0
2008-08-11 08:08:00,164.84,164.84,164.815,164.835,216700000.0
2008-08-11 08:09:00,164.84,164.87,164.84,164.84,305100000.0
2008-08-11 08:10:00,164.85,164.85,164.825,164.83,232200000.0
2008-08-11 08:11:00,164.83,164.835,164.82,164.835,144900000.0
2008-08-11 08:12:00,164.835,164.84,164.825,164.835,217000000.0
2008-08-11 08:13:00,164.835,164.87,164.785,164.79,396600000.0
2008-08-11 08:14:00,164.79,164.845,164.765,164.82,612400000.0
2008-08-11 08:15:00,164.82,164.86,164.81,164.835,404000000.0
2008-08-11 08:16:00,164.84,164.84,164.805,164.84,276200000.0
2008-08-11 08:17:00,164.84,164.84,164.8,164.81,296900000.0
2008-08-11 08:18:00,164.815,164.825,164.805,164.81,271900000.0
2008-08-11 08:19:00,164.81,164.86,164.81,164.86,236800000.0
2008-08-11 08:20:00,164.86,164.89,164.845,164.88,241700000.0
2008-08-11 08:21:00,164.875,164.89,164.85,164.875,322100000.0
2008-08-11 08:22:00,164.875,164.9,164.87,164.9,243900000.0
2008-08-11 08:23:00,164.91,164.91,164.855,164.87,254500000.0
2008-08-11 08:24:00,164.87,164.885,164.865,164.88,261400000.0
2008-08-11 08:25:00,164.88,164.89,164.64,164.65,918800002.0
2008-08-11 08:26:00,164.66,164.69,164.635,164.68,785300000.0
2008-08-11 08:27:00,164.68,164.72,164.675,164.72,633400000.0
2008-08-11 08:28:00,164.715,164.725,164.695,164.71,574300000.0
2008-08-11 08:29:00,164.71,164.72,164.665,164.69,529200000.0
2008-08-11 08:30:00,164.68,164.715,164.65,164.65,368000000.0
2008-08-11 08:31:00,164.64,164.64,164.6,164.61,406200000.0
2008-08-11 08:32:00,164.61,164.63,164.595,164.615,507100000.0
2008-08-11 08:33:00,164.62,164.62,164.585,164.6,454700000.0
2008-08-11 08:34:00,164.6,164.61,164.54,164.59,577700000.0
2008-08-11 08:35:00,164.59,164.65,164.58,164.645,407100000.0
2008-08-11 08:36:00,164.645,164.715,164.64,164.67,374700000.0
2008-08-11 08:37:00,164.675,164.675,164.595,164.6,394100000.0
2008-08-11 08:38:00,164.61,164.62,164.565,164.57,284800000.0
2008-08-11 08:39:00,164.57,164.59,164.535,164.54,599200000.0
2008-08-11 08:40:00,164.54,164.55,164.53,164.55,269700000.0
2008-08-11 08:41:00,164.55,164.56,164.515,164.56,397800000.0
2008-08-11 08:42:00,164.56,164.58,164.55,164.575,160300000.0
2008-08-11 08:43:00,164.57,164.59,164.56,164.585,180200000.0
2008-08-11 08:44:00,164.595,164.595,164.39,164.4,673799999.0
2008-08-11 08:45:00,164.4,164.44,164.395,164.42,445100000.0
2008-08-11 08:46:00,164.42,164.44,164.41,164.435,327500001.0
2008-08-11 08:47:00,164.43,164.46,164.42,164.44,238500000.0
2008-08-11 08:48:00,164.44,164.44,164.42,164.43,321000000.0
2008-08-11 08:49:00,164.43,164.435,164.4,164.405,440200000.0
2008-08-11 08:50:00,164.405,164.45,164.4,164.445,281000000.0
2008-08-11 08:51:00,164.44,164.505,164.44,164.5,218000000.0
2008-08-11 08:52:00,164.505,164.505,164.46,164.465,582700001.0
2008-08-11 08:53:00,164.465,164.475,164.45,164.455,324800000.0
2008-08-11 08:54:00,164.45,164.475,164.435,164.465,377300000.0
2008-08-11 08:55:00,164.46,164.46,164.415,164.42,292600000.0
2008-08-11 08:56:00,164.425,164.53,164.425,164.525,539600000.0
2008-08-11 08:57:00,164.53,164.53,164.485,164.49,388700000.0
2008-08-11 08:58:00,164.485,164.64,164.485,164.56,391100000.0
2008-08-11 08:59:00,164.56,164.58,164.56,164.56,306500000.0
2008-08-11 09:00:00,164.56,164.56,164.505,164.53,475700000.0
2008-08-11 09:01:00,164.53,164.54,164.51,164.51,347400000.0
2008-08-11 09:02:00,164.51,164.53,164.485,164.49,151100000.0
2008-08-11 09:03:00,164.5,164.53,164.45,164.47,47100000.0
2008-08-11 09:04:00,164.48,164.53,164.46,164.53,47100000.0
2008-08-11 09:05:00,164.51,164.52,164.48,164.51,47100000.0
2008-08-11 09:06:00,164.52,164.59,164.51,164.58,47100000.0
2008-08-11 09:07:00,164.59,164.61,164.54,164.56,47100000.0
2008-08-11 09:08:00,164.55,164.56,164.52,164.53,47100000.0
2008-08-11 09:09:00,164.52,164.52,164.46,164.46,47100000.0
2008-08-11 09:10:00,164.47,164.52,164.47,164.51,47100000.0
2008-08-11 09:11:00,164.52,164.54,164.48,164.53,47100000.0
2008-08-11 09:12:00,164.54,164.59,164.54,164.58,47100000.0
2008-08-11 09:13:00,164.57,164.57,164.53,164.55,47100000.0
2008-08-11 09:14:00,164.54,164.56,164.51,164.52,47100000.0
2008-08-11 09:15:00,164.53,164.55,164.51,164.55,47100000.0
2008-08-11 09:16:00,164.54,164.54,164.52,164.53,47100000.0
2008-08-11 09:17:00,164.54,164.58,164.53,164.55,47100000.0
2008-08-11 09:18:00,164.53,164.57,164.53,164.56,47100000.0
2008-08-11 09:19:00,164.57,164.58,164.55,164.56,47100000.0
2008-08-11 09:20:00,164.57,164.57,164.53,164.54,47100000.0
2008-08-11 09:21:00,164.53,164.56,164.53,164.55,47100000.0
2008-08-11 09:22:00,164.56,164.59,164.56,164.58,47100000.0
2008-08-11 09:23:00,164.57,164.61,164.57,164.6,47100000.0
2008-08-11 09:24:00,164.61,164.61,164.54,164.55,47100000.0
2008-08-11 09:25:00,164.56,164.58,164.55,164.57,47100000.0
2008-08-11 09:26:00,164.56,164.6,164.55,164.6,47100000.0
2008-08-11 09:27:00,164.61,164.61,164.54,164.55,47100000.0
2008-08-11 09:28:00,164.54,164.55,164.51,164.53,47100000.0
2008-08-11 09:29:00,164.54,164.62,164.54,164.62,47100000.0
2008-08-11 09:30:00,164.63,164.66,164.63,164.65,47100000.0
2008-08-11 09:31:00,164.66,164.67,164.65,164.66,47100000.0
2008-08-11 09:32:00,164.67,164.67,164.63,164.64,47100000.0
2008-08-11 09:33:00,164.63,164.64,164.6,164.63,47100000.0
2008-08-11 09:34:00,164.66,164.67,164.64,164.65,47100000.0
2008-08-11 09:35:00,164.67,164.73,164.66,164.7,47100000.0
2008-08-11 09:36:00,164.71,164.71,164.71,164.71,47100000.0
2008-08-11 09:37:00,164.71,164.76,164.7,164.75,187900000.0
2008-08-11 09:38:00,164.75,164.82,164.75,164.78,252000000.0
2008-08-11 09:39:00,164.79,164.82,164.78,164.795,283200000.0
2008-08-11 09:40:00,164.79,164.82,164.785,164.82,347700000.0
2008-08-11 09:41:00,164.83,164.845,164.825,164.84,257000000.0
2008-08-11 09:42:00,164.84,164.87,164.825,164.825,321300000.0
2008-08-11 09:43:00,164.82,164.835,164.81,164.83,323200000.0
2008-08-11 09:44:00,164.83,164.88,164.83,164.84,270700000.0
2008-08-11 09:45:00,164.845,164.88,164.84,164.88,156500000.0
2008-08-11 09:46:00,164.87,164.89,164.87,164.885,207100000.0
2008-08-11 09:47:00,164.89,164.905,164.875,164.9,226400000.0
2008-08-11 09:48:00,164.91,164.99,164.9,164.985,362100000.0
2008-08-11 09:49:00,164.99,165.03,164.99,164.99,267400000.0
2008-08-11 09:50:00,164.99,165.015,164.97,164.99,569499999.0
2008-08-11 09:51:00,164.98,165.04,164.975,165.04,862299999.0
2008-08-11 09:52:00,165.04,165.16,165.04,165.135,689299999.0
2008-08-11 09:53:00,165.135,165.16,165.12,165.15,789500003.0
2008-08-11 09:54:00,165.15,165.21,165.12,165.21,741200002.0
2008-08-11 09:55:00,165.21,165.23,165.16,165.17,651100000.0
2008-08-11 09:56:00,165.18,165.21,165.165,165.165,570000000.0
2008-08-11 09:57:00,165.165,165.17,165.14,165.14,802299997.0
2008-08-11 09:58:00,165.14,165.15,165.1,165.105,742200003.0
2008-08-11 09:59:00,165.11,165.13,165.1,165.125,396300001.0
2008-08-11 10:00:00,165.125,165.17,165.115,165.13,738300002.0
2008-08-11 10:01:00,165.13,165.135,165.07,165.13,1035400001.0
2008-08-11 10:02:00,165.135,165.23,165.135,165.2,880700000.0
2008-08-11 10:03:00,165.2,165.27,165.2,165.2,834000002.0
2008-08-11 10:04:00,165.21,165.29,165.19,165.26,1092399998.0
2008-08-11 10:05:00,165.26,165.27,165.215,165.24,796100000.0
2008-08-11 10:06:00,165.24,165.24,165.185,165.21,1115299998.0
2008-08-11 10:07:00,165.21,165.22,165.18,165.18,1066800003.0
2008-08-11 10:08:00,165.18,165.18,165.14,165.15,1304100004.0
2008-08-11 10:09:00,165.15,165.19,165.14,165.19,1684600003.0
2008-08-11 10:10:00,165.18,165.2,165.16,165.19,1416100006.0
2008-08-11 10:11:00,165.19,165.22,165.165,165.21,1505600011.0
2008-08-11 10:12:00,165.2,165.21,165.14,165.18,1674800000.0
2008-08-11 10:13:00,165.17,165.28,165.16,165.28,1674800000.0
2008-08-11 10:14:00,165.27,165.31,165.23,165.31,1497200001.0
2008-08-11 10:15:00,165.31,165.36,165.3,165.33,1986400000.0
2008-08-11 10:16:00,165.33,165.34,165.3,165.33,1418000004.0
2008-08-11 10:17:00,165.33,165.34,165.32,165.34,1389200003.0
2008-08-11 10:18:00,165.34,165.46,165.34,165.46,1400699998.0
2008-08-11 10:19:00,165.46,165.47,165.385,165.39,1095199994.0
2008-08-11 10:20:00,165.39,165.43,165.385,165.39,815700001.0
2008-08-11 10:21:00,165.375,165.42,165.365,165.39,1876799999.0
2008-08-11 10:22:00,165.38,165.43,165.38,165.43,1417199997.0
2008-08-11 10:23:00,165.43,165.46,165.37,165.41,1753500008.0
2008-08-11 10:24:00,165.4,165.49,165.39,165.48,1524000005.0
2008-08-11 10:25:00,165.47,165.54,165.465,165.54,1299399999.0
2008-08-11 10:26:00,165.54,165.59,165.53,165.56,2126799988.0
2008-08-11 10:27:00,165.56,165.56,165.53,165.53,1209999999.0
2008-08-11 10:28:00,165.53,165.53,165.47,165.48,1298900014.0
2008-08-11 10:29:00,165.48,165.5,165.48,165.495,865200000.0
2008-08-11 10:30:00,165.495,165.5,165.465,165.47,973100009.0
2008-08-11 10:31:00,165.47,165.53,165.47,165.53,928400001.0
2008-08-11 10:32:00,165.53,165.55,165.52,165.55,1244100002.0
2008-08-11 10:33:00,165.545,165.57,165.52,165.56,1294499999.0
2008-08-11 10:34:00,165.56,165.56,165.49,165.5,1166999999.0
2008-08-11 10:35:00,165.5,165.5,165.47,165.49,1125899998.0
2008-08-11 10:36:00,165.49,165.51,165.44,165.51,1227500000.0
2008-08-11 10:37:00,165.51,165.51,165.46,165.46,1748999996.0
2008-08-11 10:38:00,165.46,165.46,165.42,165.445,1522800002.0
2008-08-11 10:39:00,165.44,165.45,165.415,165.42,731100001.0
2008-08-11 10:40:00,165.42,165.42,165.365,165.38,1205699988.0
2008-08-11 10:41:00,165.38,165.41,165.365,165.37,1548799984.0
2008-08-11 10:42:00,165.375,165.375,165.34,165.365,1517199995.0
2008-08-11 10:43:00,165.36,165.38,165.345,165.35,1628400005.0
2008-08-11 10:44:00,165.35,165.36,165.325,165.33,885400002.0
2008-08-11 10:45:00,165.33,165.35,165.32,165.34,1047800001.0
2008-08-11 10:46:00,165.34,165.36,165.33,165.355,808300007.0
2008-08-11 10:47:00,165.355,165.39,165.35,165.375,1083100003.0
2008-08-11 10:48:00,165.37,165.37,165.34,165.36,1743900002.0
2008-08-11 10:49:00,165.355,165.36,165.34,165.35,1312300014.0
2008-08-11 10:50:00,165.35,165.35,165.325,165.325,1083000005.0
2008-08-11 10:51:00,165.33,165.37,165.325,165.37,621400004.0
2008-08-11 10:52:00,165.37,165.4,165.37,165.39,1383300000.0
2008-08-11 10:53:00,165.39,165.41,165.37,165.4,1163799996.0
2008-08-11 10:54:00,165.4,165.435,165.4,165.405,1255400005.0
2008-08-11 10:55:00,165.405,165.415,165.4,165.4,1607200012.0
2008-08-11 10:56:00,165.4,165.41,165.39,165.4,1534400010.0
2008-08-11 10:57:00,165.4,165.41,165.4,165.4,1117900021.0
2008-08-11 10:58:00,165.4,165.46,165.4,165.46,1035900002.0
2008-08-11 10:59:00,165.46,165.46,165.43,165.44,916799997.0
2008-08-11 11:00:00,165.43,165.45,165.43,165.44,795000007.0
2008-08-11 11:01:00,165.44,165.475,165.43,165.46,809700002.0
2008-08-11 11:02:00,165.455,165.47,165.43,165.43,630900000.0
2008-08-11 11:03:00,165.43,165.44,165.41,165.41,356500001.0
2008-08-11 11:04:00,165.41,165.42,165.4,165.41,537500000.0
2008-08-11 11:05:00,165.41,165.46,165.41,165.415,987700001.0
2008-08-11 11:06:00,165.41,165.435,165.41,165.41,666800000.0
2008-08-11 11:07:00,165.41,165.43,165.38,165.41,857800001.0
2008-08-11 11:08:00,165.41,165.41,165.36,165.365,649499999.0
2008-08-11 11:09:00,165.365,165.365,165.32,165.345,939600000.0
2008-08-11 11:10:00,165.35,165.37,165.33,165.37,823799994.0
2008-08-11 11:11:00,165.37,165.38,165.33,165.34,610099998.0
2008-08-11 11:12:00,165.33,165.34,165.3,165.34,1063099996.0
2008-08-11 11:13:00,165.34,165.38,165.33,165.33,913799997.0
2008-08-11 11:14:00,165.33,165.35,165.32,165.34,913399997.0
2008-08-11 11:15:00,165.34,165.36,165.34,165.35,1149299998.0
2008-08-11 11:16:00,165.35,165.36,165.35,165.36,708900000.0
2008-08-11 11:17:00,165.355,165.37,165.34,165.35,547599998.0
2008-08-11 11:18:00,165.35,165.355,165.34,165.34,188300000.0
2008-08-11 11:19:00,165.34,165.35,165.32,165.34,858199993.0
2008-08-11 11:20:00,165.35,165.38,165.325,165.36,1180399996.0
2008-08-11 11:21:00,165.36,165.44,165.36,165.43,1097400000.0
2008-08-11 11:22:00,165.43,165.45,165.37,165.4,1131599997.0
2008-08-11 11:23:00,165.4,165.41,165.36,165.38,895599998.0
2008-08-11 11:24:00,165.38,165.38,165.355,165.355,519199995.0
2008-08-11 11:25:00,165.355,165.37,165.315,165.34,695400001.0
2008-08-11 11:26:00,165.34,165.36,165.325,165.345,431400000.0
2008-08-11 11:27:00,165.345,165.36,165.345,165.355,138300000.0
2008-08-11 11:28:00,165.36,165.36,165.335,165.36,324700000.0
2008-08-11 11:29:00,165.36,165.39,165.345,165.36,540000000.0
2008-08-11 11:30:00,165.36,165.37,165.3,165.3,608600000.0
2008-08-11 11:31:00,165.3,165.34,165.3,165.32,770000001.0
2008-08-11 11:32:00,165.32,165.33,165.305,165.32,383700000.0
2008-08-11 11:33:00,165.31,165.34,165.305,165.32,287799999.0
2008-08-11 11:34:00,165.32,165.35,165.315,165.34,187800000.0
2008-08-11 11:35:00,165.34,165.36,165.32,165.34,352000000.0
2008-08-11 11:36:00,165.34,165.34,165.28,165.28,556699999.0
2008-08-11 11:37:00,165.29,165.3,165.23,165.25,379900000.0
2008-08-11 11:38:00,165.25,165.26,165.215,165.23,512100000.0
2008-08-11 11:39:00,165.23,165.23,165.145,165.16,766300002.0
2008-08-11 11:40:00,165.165,165.21,165.15,165.18,391800000.0
2008-08-11 11:41:00,165.18,165.195,165.18,165.19,424400000.0
2008-08-11 11:42:00,165.19,165.22,165.18,165.2,654700000.0
2008-08-11 11:43:00,165.21,165.25,165.2,165.22,586200000.0
2008-08-11 11:44:00,165.225,165.27,165.19,165.255,650800000.0
2008-08-11 11:45:00,165.255,165.27,165.19,165.19,484100000.0
2008-08-11 11:46:00,165.2,165.22,165.18,165.19,347000000.0
2008-08-11 11:47:00,165.19,165.2,165.15,165.15,560700000.0
2008-08-11 11:48:00,165.15,165.19,165.115,165.19,526400000.0
2008-08-11 11:49:00,165.17,165.2,165.145,165.16,491400000.0
2008-08-11 11:50:00,165.16,165.18,165.155,165.165,207000000.0
2008-08-11 11:51:00,165.155,165.22,165.155,165.215,457700000.0
2008-08-11 11:52:00,165.22,165.22,165.185,165.21,323900000.0
2008-08-11 11:53:00,165.21,165.21,165.16,165.16,310100000.0
2008-08-11 11:54:00,165.155,165.2,165.145,165.2,377100000.0
2008-08-11 11:55:00,165.21,165.315,165.205,165.315,473100000.0
2008-08-11 11:56:00,165.315,165.34,165.295,165.305,568300000.0
2008-08-11 11:57:00,165.305,165.34,165.265,165.265,583599999.0
2008-08-11 11:58:00,165.265,165.295,165.22,165.22,285700000.0
2008-08-11 11:59:00,165.23,165.24,165.19,165.205,452800000.0
2008-08-11 12:00:00,165.205,165.215,165.195,165.195,176400000.0
2008-08-11 12:01:00,165.195,165.2,165.175,165.185,247600000.0
2008-08-11 12:02:00,165.19,165.2,165.12,165.135,321300000.0
2008-08-11 12:03:00,165.125,165.19,165.12,165.19,273900000.0
2008-08-11 12:04:00,165.21,165.21,165.16,165.16,135000000.0
2008-08-11 12:05:00,165.16,165.17,165.13,165.14,557600000.0
2008-08-11 12:06:00,165.14,165.15,165.1,165.105,223700000.0
2008-08-11 12:07:00,165.11,165.14,165.105,165.13,150900000.0
2008-08-11 12:08:00,165.13,165.14,165.1,165.12,373300000.0
2008-08-11 12:09:00,165.12,165.12,165.1,165.11,280800000.0
2008-08-11 12:10:00,165.11,165.14,165.1,165.14,196900000.0
2008-08-11 12:11:00,165.15,165.15,165.11,165.11,329100000.0
2008-08-11 12:12:00,165.11,165.14,165.1,165.135,486400000.0
2008-08-11 12:13:00,165.13,165.14,165.1,165.12,389700000.0
2008-08-11 12:14:00,165.12,165.13,165.1,165.12,385800000.0
2008-08-11 12:15:00,165.11,165.14,165.105,165.13,512300000.0
2008-08-11 12:16:00,165.13,165.14,165.08,165.09,441400000.0
2008-08-11 12:17:00,165.09,165.12,165.09,165.11,318400000.0
2008-08-11 12:18:00,165.11,165.11,165.055,165.07,396599999.0
2008-08-11 12:19:00,165.07,165.085,165.025,165.025,587300000.0
2008-08-11 12:20:00,165.02,165.07,165.02,165.05,300899998.0
2008-08-11 12:21:00,165.04,165.08,165.04,165.07,230700000.0
2008-08-11 12:22:00,165.07,165.07,165.035,165.04,228400000.0
2008-08-11 12:23:00,165.04,165.04,165.005,165.005,267600000.0
2008-08-11 12:24:00,164.995,165.05,164.995,165.05,367800000.0
2008-08-11 12:25:00,165.05,165.07,165.02,165.04,241400000.0
2008-08-11 12:26:00,165.04,165.04,165.03,165.03,91700000.0
2008-08-11 12:27:00,165.03,165.03,165.015,165.02,322300000.0
2008-08-11 12:28:00,165.02,165.02,164.995,164.995,392799999.0
2008-08-11 12:29:00,164.995,165.02,164.99,165.01,496500000.0
2008-08-11 12:30:00,165.0,165.01,164.98,165.01,300400000.0
2008-08-11 12:31:00,165.01,165.035,165.0,165.01,211100000.0
2008-08-11 12:32:00,165.01,165.01,164.925,164.925,497800000.0
2008-08-11 12:33:00,164.925,164.97,164.91,164.94,464500000.0
2008-08-11 12:34:00,164.94,164.95,164.92,164.95,280600000.0
2008-08-11 12:35:00,164.96,164.97,164.94,164.97,575100000.0
2008-08-11 12:36:00,164.97,164.975,164.96,164.97,399099999.0
2008-08-11 12:37:00,164.97,164.97,164.94,164.945,354600000.0
2008-08-11 12:38:00,164.945,164.95,164.94,164.94,163400000.0
2008-08-11 12:39:00,164.94,164.95,164.94,164.94,48000000.0
2008-08-11 12:40:00,164.94,164.96,164.94,164.95,217300000.0
2008-08-11 12:41:00,164.95,164.97,164.945,164.97,471900000.0
2008-08-11 12:42:00,164.97,164.99,164.96,164.96,242100000.0
2008-08-11 12:43:00,164.955,164.97,164.93,164.93,318300000.0
2008-08-11 12:44:00,164.93,164.945,164.91,164.945,618100000.0
2008-08-11 12:45:00,164.945,164.955,164.905,164.91,532500000.0
2008-08-11 12:46:00,164.9,164.9,164.805,164.83,503400000.0
2008-08-11 12:47:00,164.83,164.84,164.805,164.84,299800000.0
2008-08-11 12:48:00,164.84,164.87,164.84,164.86,174300000.0
2008-08-11 12:49:00,164.86,164.87,164.8,164.8,433800000.0
2008-08-11 12:50:00,164.81,164.91,164.81,164.9,272200000.0
2008-08-11 12:51:00,164.9,164.91,164.89,164.9,144100000.0
2008-08-11 12:52:00,164.9,164.91,164.9,164.9,185600000.0
2008-08-11 12:53:00,164.9,164.9,164.82,164.845,442799998.0
2008-08-11 12:54:00,164.845,164.87,164.84,164.86,273500000.0
2008-08-11 12:55:00,164.86,164.86,164.86,164.86,28000000.0
2008-08-11 12:56:00,164.86,164.86,164.84,164.84,124500000.0
2008-08-11 12:57:00,164.85,164.86,164.84,164.85,139200000.0
2008-08-11 12:58:00,164.85,164.88,164.85,164.87,205500000.0
2008-08-11 12:59:00,164.87,164.88,164.82,164.82,156700000.0
2008-08-11 13:00:00,164.82,164.86,164.82,164.855,167200000.0
2008-08-11 13:01:00,164.855,164.9,164.85,164.89,280900000.0
2008-08-11 13:02:00,164.89,164.92,164.88,164.92,278999999.0
2008-08-11 13:03:00,164.93,164.96,164.9,164.96,274500001.0
2008-08-11 13:04:00,164.96,164.96,164.875,164.895,358500000.0
2008-08-11 13:05:00,164.895,164.94,164.875,164.92,323400000.0
2008-08-11 13:06:00,164.895,164.92,164.875,164.92,336400000.0
2008-08-11 13:07:00,164.92,164.96,164.9,164.95,626199999.0
2008-08-11 13:08:00,164.95,164.97,164.93,164.93,452500000.0
2008-08-11 13:09:00,164.93,164.94,164.91,164.93,228700000.0
2008-08-11 13:10:00,164.93,164.93,164.89,164.9,243500000.0
2008-08-11 13:11:00,164.9,164.9,164.85,164.87,297699999.0
2008-08-11 13:12:00,164.87,164.9,164.85,164.87,449800000.0
2008-08-11 13:13:00,164.875,164.89,164.865,164.89,234600000.0
2008-08-11 13:14:00,164.89,164.9,164.885,164.885,98900000.0
2008-08-11 13:15:00,164.89,164.89,164.87,164.88,121600000.0
2008-08-11 13:16:00,164.88,164.88,164.86,164.875,167500000.0
2008-08-11 13:17:00,164.875,164.885,164.875,164.885,75300000.0
2008-08-11 13:18:00,164.885,164.905,164.88,164.88,217300000.0
2008-08-11 13:19:00,164.88,164.89,164.87,164.875,149600000.0
2008-08-11 13:20:00,164.87,164.88,164.86,164.865,203400000.0
2008-08-11 13:21:00,164.87,164.87,164.845,164.86,210100000.0
2008-08-11 13:22:00,164.855,164.86,164.84,164.85,190400000.0
2008-08-11 13:23:00,164.85,164.855,164.85,164.855,23000000.0
2008-08-11 13:24:00,164.855,164.88,164.85,164.875,187200000.0
2008-08-11 13:25:00,164.875,164.88,164.84,164.855,245500000.0
2008-08-11 13:26:00,164.86,164.86,164.84,164.84,167200000.0
2008-08-11 13:27:00,164.84,164.85,164.825,164.83,199500000.0
2008-08-11 13:28:00,164.83,164.84,164.83,164.84,167300000.0
2008-08-11 13:29:00,164.84,164.84,164.81,164.81,258000000.0
2008-08-11 13:30:00,164.81,164.84,164.81,164.83,318700000.0
2008-08-11 13:31:00,164.83,164.83,164.795,164.8,288800000.0
2008-08-11 13:32:00,164.8,164.855,164.8,164.85,242500000.0
2008-08-11 13:33:00,164.85,164.89,164.84,164.855,353100000.0
2008-08-11 13:34:00,164.86,164.86,164.84,164.85,111900000.0
2008-08-11 13:35:00,164.85,164.865,164.84,164.86,171700000.0
2008-08-11 13:36:00,164.86,164.86,164.845,164.855,196400000.0
2008-08-11 13:37:00,164.855,164.86,164.85,164.855,134400000.0
2008-08-11 13:38:00,164.86,164.86,164.82,164.83,187500000.0
2008-08-11 13:39:00,164.825,164.84,164.81,164.81,231700000.0
2008-08-11 13:40:00,164.81,164.83,164.8,164.82,198400000.0
2008-08-11 13:41:00,164.825,164.825,164.795,164.815,325100000.0
2008-08-11 13:42:00,164.815,164.815,164.8,164.805,208100000.0
2008-08-11 13:43:00,164.81,164.81,164.79,164.79,169800000.0
2008-08-11 13:44:00,164.795,164.8,164.77,164.785,300799999.0
2008-08-11 13:45:00,164.785,164.8,164.77,164.8,180800000.0
2008-08-11 13:46:00,164.795,164.805,164.795,164.8,73500000.0
2008-08-11 13:47:00,164.8,164.81,164.775,164.79,251200000.0
2008-08-11 13:48:00,164.79,164.8,164.775,164.78,277100000.0
2008-08-11 13:49:00,164.78,164.78,164.77,164.775,105300000.0
2008-08-11 13:50:00,164.775,164.79,164.775,164.785,41800000.0
2008-08-11 13:51:00,164.79,164.79,164.77,164.77,131300000.0
2008-08-11 13:52:00,164.765,164.79,164.755,164.765,125800000.0
2008-08-11 13:53:00,164.765,164.765,164.76,164.76,38600000.0
2008-08-11 13:54:00,164.76,164.78,164.76,164.78,283300000.0
2008-08-11 13:55:00,164.78,164.78,164.77,164.78,94100000.0
2008-08-11 13:56:00,164.78,164.79,164.77,164.785,218700000.0
2008-08-11 13:57:00,164.78,164.795,164.77,164.77,324600000.0
2008-08-11 13:58:00,164.78,164.79,164.77,164.77,191000000.0
2008-08-11 13:59:00,164.77,164.77,164.725,164.76,185800000.0
2008-08-11 14:00:00,164.76,164.77,164.755,164.77,160000000.0
2008-08-11 14:01:00,164.77,164.8,164.765,164.775,303700000.0
2008-08-11 14:02:00,164.775,164.8,164.75,164.79,378100000.0
2008-08-11 14:03:00,164.79,164.795,164.78,164.785,168200000.0
2008-08-11 14:04:00,164.79,164.81,164.79,164.8,142000000.0
2008-08-11 14:05:00,164.8,164.8,164.765,164.775,319600000.0
2008-08-11 14:06:00,164.78,164.78,164.765,164.775,208900000.0
2008-08-11 14:07:00,164.775,164.79,164.76,164.78,187200000.0
2008-08-11 14:08:00,164.79,164.8,164.77,164.795,342400000.0
2008-08-11 14:09:00,164.795,164.8,164.78,164.78,211000000.0
2008-08-11 14:10:00,164.78,164.79,164.765,164.785,186900000.0
2008-08-11 14:11:00,164.79,164.79,164.76,164.76,117600000.0
2008-08-11 14:12:00,164.76,164.775,164.75,164.75,156700000.0
2008-08-11 14:13:00,164.75,164.78,164.72,164.73,276300000.0
2008-08-11 14:14:00,164.73,164.74,164.71,164.71,131800000.0
2008-08-11 14:15:00,164.72,164.765,164.71,164.755,217300000.0
2008-08-11 14:16:00,164.76,164.78,164.755,164.78,259600000.0
2008-08-11 14:17:00,164.77,164.79,164.76,164.77,416200000.0
2008-08-11 14:18:00,164.76,164.78,164.75,164.77,286100000.0
2008-08-11 14:19:00,164.77,164.81,164.77,164.795,222900000.0
2008-08-11 14:20:00,164.795,164.8,164.76,164.785,339200000.0
2008-08-11 14:21:00,164.79,164.8,164.765,164.79,243700000.0
2008-08-11 14:22:00,164.78,164.8,164.78,164.79,238000000.0
2008-08-11 14:23:00,164.78,164.79,164.77,164.785,197800000.0
2008-08-11 14:24:00,164.79,164.79,164.765,164.78,216000000.0
2008-08-11 14:25:00,164.785,164.79,164.755,164.77,201300000.0
2008-08-11 14:26:00,164.77,164.77,164.73,164.745,161200000.0
2008-08-11 14:27:00,164.745,164.78,164.73,164.77,190700000.0
2008-08-11 14:28:00,164.765,164.78,164.76,164.78,258700000.0
2008-08-11 14:29:00,164.78,164.785,164.74,164.745,284100000.0
2008-08-11 14:30:00,164.745,164.75,164.74,164.74,124700000.0
2008-08-11 14:31:00,164.74,164.74,164.73,164.73,82700000.0
2008-08-11 14:32:00,164.73,164.73,164.695,164.705,171800000.0
2008-08-11 14:33:00,164.705,164.74,164.705,164.73,136500000.0
2008-08-11 14:34:00,164.72,164.725,164.7,164.705,125700000.0
2008-08-11 14:35:00,164.705,164.71,164.7,164.705,141300000.0
2008-08-11 14:36:00,164.71,164.74,164.695,164.695,341900000.0
2008-08-11 14:37:00,164.695,164.7,164.645,164.65,323200000.0
2008-08-11 14:38:00,164.65,164.65,164.61,164.63,337500000.0
2008-08-11 14:39:00,164.63,164.65,164.62,164.65,220800000.0
2008-08-11 14:40:00,164.65,164.66,164.62,164.64,298800000.0
2008-08-11 14:41:00,164.64,164.64,164.575,164.59,430700000.0
2008-08-11 14:42:00,164.59,164.59,164.495,164.52,794499999.0
2008-08-11 14:43:00,164.52,164.56,164.52,164.55,397700000.0
2008-08-11 14:44:00,164.55,164.55,164.5,164.52,228900000.0
2008-08-11 14:45:00,164.52,164.54,164.51,164.54,365899997.0
2008-08-11 14:46:00,164.54,164.56,164.505,164.51,279200000.0
2008-08-11 14:47:00,164.51,164.54,164.51,164.51,205900000.0
2008-08-11 14:48:00,164.51,164.525,164.48,164.48,324200000.0
2008-08-11 14:49:00,164.48,164.5,164.475,164.48,211200000.0
2008-08-11 14:50:00,164.48,164.48,164.465,164.48,171100000.0
2008-08-11 14:51:00,164.48,164.49,164.47,164.47,278200000.0
2008-08-11 14:52:00,164.47,164.5,164.47,164.49,298400000.0
2008-08-11 14:53:00,164.48,164.525,164.48,164.52,276100000.0
2008-08-11 14:54:00,164.52,164.545,164.48,164.48,513700000.0
2008-08-11 14:55:00,164.49,164.505,164.435,164.45,491600000.0
2008-08-11 14:56:00,164.445,164.455,164.37,164.395,679600001.0
2008-08-11 14:57:00,164.395,164.395,164.345,164.36,503900001.0
2008-08-11 14:58:00,164.36,164.36,164.255,164.265,546400001.0
2008-08-11 14:59:00,164.27,164.33,164.265,164.33,428800000.0
2008-08-11 15:00:00,164.34,164.37,164.335,164.36,309800000.0
2008-08-11 15:01:00,164.36,164.36,164.31,164.35,449900000.0
2008-08-11 15:02:00,164.35,164.4,164.35,164.4,402500000.0
2008-08-11 15:03:00,164.405,164.46,164.385,164.44,514800000.0
2008-08-11 15:04:00,164.44,164.515,164.44,164.515,305000000.0
2008-08-11 15:05:00,164.52,164.53,164.48,164.485,502600000.0
2008-08-11 15:06:00,164.485,164.52,164.47,164.475,312000000.0
2008-08-11 15:07:00,164.475,164.48,164.435,164.445,306500000.0
2008-08-11 15:08:00,164.45,164.46,164.43,164.445,227800000.0
2008-08-11 15:09:00,164.445,164.48,164.435,164.445,334300000.0
2008-08-11 15:10:00,164.45,164.47,164.44,164.46,151800000.0
2008-08-11 15:11:00,164.47,164.48,164.46,164.47,201200000.0
2008-08-11 15:12:00,164.465,164.48,164.46,164.48,309200000.0
2008-08-11 15:13:00,164.475,164.475,164.45,164.45,321100000.0
2008-08-11 15:14:00,164.45,164.475,164.45,164.475,252200000.0
2008-08-11 15:15:00,164.47,164.485,164.47,164.47,174900000.0
2008-08-11 15:16:00,164.475,164.48,164.46,164.46,245600000.0
2008-08-11 15:17:00,164.46,164.495,164.46,164.495,164500000.0
2008-08-11 15:18:00,164.5,164.51,164.48,164.485,266600000.0
2008-08-11 15:19:00,164.495,164.51,164.49,164.51,243500000.0
2008-08-11 15:20:00,164.505,164.52,164.505,164.51,316600000.0
2008-08-11 15:21:00,164.52,164.55,164.52,164.55,258200000.0
2008-08-11 15:22:00,164.55,164.55,164.52,164.52,207700000.0
2008-08-11 15:23:00,164.53,164.55,164.52,164.545,262200000.0
2008-08-11 15:24:00,164.55,164.575,164.54,164.555,194100000.0
2008-08-11 15:25:00,164.555,164.58,164.555,164.565,327200000.0
2008-08-11 15:26:00,164.565,164.65,164.565,164.625,341700000.0
2008-08-11 15:27:00,164.625,164.65,164.605,164.65,351000000.0
2008-08-11 15:28:00,164.655,164.71,164.655,164.7,529599999.0
2008-08-11 15:29:00,164.695,164.71,164.685,164.705,300700000.0
2008-08-11 15:30:00,164.705,164.71,164.675,164.675,410800000.0
2008-08-11 15:31:00,164.675,164.74,164.67,164.73,458300000.0
2008-08-11 15:32:00,164.73,164.745,164.725,164.74,451300000.0
2008-08-11 15:33:00,164.745,164.79,164.745,164.78,482800000.0
2008-08-11 15:34:00,164.78,164.79,164.77,164.775,451900000.0
2008-08-11 15:35:00,164.78,164.815,164.78,164.81,374800000.0
2008-08-11 15:36:00,164.81,164.81,164.78,164.78,426700000.0
2008-08-11 15:37:00,164.78,164.78,164.745,164.76,271500000.0
2008-08-11 15:38:00,164.76,164.775,164.745,164.755,422100000.0
2008-08-11 15:39:00,164.76,164.79,164.74,164.755,367300000.0
2008-08-11 15:40:00,164.745,164.775,164.745,164.775,356700000.0
2008-08-11 15:41:00,164.775,164.79,164.77,164.78,338500000.0
2008-08-11 15:42:00,164.78,164.78,164.745,164.77,271100000.0
2008-08-11 15:43:00,164.78,164.78,164.74,164.77,394400000.0
2008-08-11 15:44:00,164.77,164.78,164.745,164.77,292800000.0
2008-08-11 15:45:00,164.76,164.78,164.74,164.77,328400000.0
2008-08-11 15:46:00,164.77,164.77,164.745,164.745,304500000.0
2008-08-11 15:47:00,164.745,164.77,164.73,164.745,390300000.0
2008-08-11 15:48:00,164.745,164.76,164.73,164.74,277000000.0
2008-08-11 15:49:00,164.74,164.76,164.73,164.735,301300000.0
2008-08-11 15:50:00,164.74,164.795,164.74,164.765,447000000.0
2008-08-11 15:51:00,164.77,164.805,164.765,164.805,251900000.0
2008-08-11 15:52:00,164.805,164.855,164.805,164.855,548300001.0
2008-08-11 15:53:00,164.855,164.895,164.84,164.895,318600000.0
2008-08-11 15:54:00,164.9,164.9,164.84,164.86,369000000.0
2008-08-11 15:55:00,164.86,164.885,164.86,164.865,227800000.0
2008-08-11 15:56:00,164.87,164.88,164.845,164.87,509100000.0
2008-08-11 15:57:00,164.86,164.88,164.85,164.855,514399998.0
2008-08-11 15:58:00,164.85,164.86,164.825,164.84,493500000.0
2008-08-11 15:59:00,164.83,164.84,164.8,164.8,490000000.0
2008-08-11 16:00:00,164.8,164.82,164.785,164.81,371100000.0
2008-08-11 16:01:00,164.805,164.81,164.78,164.81,310100000.0
2008-08-11 16:02:00,164.81,164.82,164.79,164.805,418000000.0
2008-08-11 16:03:00,164.8,164.82,164.79,164.81,264400000.0
2008-08-11 16:04:00,164.81,164.83,164.805,164.83,286900000.0
2008-08-11 16:05:00,164.83,164.83,164.805,164.83,174200000.0
2008-08-11 16:06:00,164.83,164.855,164.83,164.855,303800000.0
2008-08-11 16:07:00,164.85,164.875,164.85,164.87,248500000.0
2008-08-11 16:08:00,164.87,164.91,164.865,164.89,453100000.0
2008-08-11 16:09:00,164.885,164.9,164.84,164.84,335000000.0
2008-08-11 16:10:00,164.84,164.85,164.82,164.84,434900000.0
2008-08-11 16:11:00,164.84,164.87,164.835,164.86,339400000.0
2008-08-11 16:12:00,164.86,164.87,164.85,164.865,303600000.0
2008-08-11 16:13:00,164.87,164.89,164.86,164.87,253500000.0
2008-08-11 16:14:00,164.87,164.88,164.85,164.85,131300000.0
2008-08-11 16:15:00,164.85,164.88,164.85,164.88,151400000.0
2008-08-11 16:16:00,164.875,164.88,164.865,164.87,98300000.0
2008-08-11 16:17:00,164.87,164.87,164.84,164.85,209300000.0
2008-08-11 16:18:00,164.85,164.87,164.82,164.86,293100000.0
2008-08-11 16:19:00,164.86,164.87,164.85,164.86,289700000.0
2008-08-11 16:20:00,164.86,164.87,164.815,164.815,427600000.0
2008-08-11 16:21:00,164.82,164.83,164.8,164.81,397200000.0
2008-08-11 16:22:00,164.81,164.855,164.8,164.845,434000000.0
2008-08-11 16:23:00,164.845,164.89,164.845,164.865,304800000.0
2008-08-11 16:24:00,164.865,164.905,164.865,164.9,217000000.0
2008-08-11 16:25:00,164.9,164.935,164.88,164.935,326500000.0
2008-08-11 16:26:00,164.935,164.94,164.9,164.915,376900000.0
2008-08-11 16:27:00,164.915,164.93,164.905,164.93,242900000.0
2008-08-11 16:28:00,164.93,164.97,164.925,164.965,301500000.0
2008-08-11 16:29:00,164.965,164.98,164.95,164.965,347200000.0
2008-08-11 16:30:00,164.965,165.0,164.965,165.0,333700000.0
2008-08-11 16:31:00,165.0,165.0,164.98,164.985,349100000.0
2008-08-11 16:32:00,164.985,164.995,164.98,164.985,299400000.0
2008-08-11 16:33:00,164.985,164.99,164.98,164.98,310300000.0
2008-08-11 16:34:00,164.98,164.98,164.905,164.91,304800000.0
2008-08-11 16:35:00,164.91,164.93,164.9,164.92,352600000.0
2008-08-11 16:36:00,164.92,164.93,164.895,164.9,252900000.0
2008-08-11 16:37:00,164.895,164.965,164.89,164.94,243800000.0
2008-08-11 16:38:00,164.94,164.95,164.91,164.92,316300000.0
2008-08-11 16:39:00,164.92,164.925,164.895,164.9,298700000.0
2008-08-11 16:40:00,164.9,164.91,164.89,164.91,304000000.0
2008-08-11 16:41:00,164.91,164.91,164.895,164.9,145500000.0
2008-08-11 16:42:00,164.9,164.905,164.86,164.905,208900000.0
2008-08-11 16:43:00,164.91,164.925,164.885,164.885,250500000.0
2008-08-11 16:44:00,164.89,164.89,164.87,164.88,244900000.0
2008-08-11 16:45:00,164.89,164.89,164.86,164.87,180700000.0
2008-08-11 16:46:00,164.87,164.89,164.87,164.87,229800000.0
2008-08-11 16:47:00,164.87,164.88,164.86,164.86,209500000.0
2008-08-11 16:48:00,164.86,164.88,164.85,164.88,114300000.0
2008-08-11 16:49:00,164.88,164.9,164.875,164.89,282300000.0
2008-08-11 16:50:00,164.885,164.89,164.88,164.885,167500000.0
2008-08-11 16:51:00,164.885,164.9,164.88,164.9,144900000.0
2008-08-11 16:52:00,164.9,164.91,164.88,164.885,186800000.0
2008-08-11 16:53:00,164.89,164.89,164.87,164.87,220300000.0
2008-08-11 16:54:00,164.87,164.9,164.86,164.88,301300000.0
2008-08-11 16:55:00,164.885,164.915,164.87,164.9,210400000.0
2008-08-11 16:56:00,164.89,164.91,164.86,164.875,271700000.0
2008-08-11 16:57:00,164.875,164.89,164.875,164.875,89200000.0
2008-08-11 16:58:00,164.88,164.89,164.855,164.86,244600000.0
2008-08-11 16:59:00,164.86,164.86,164.82,164.84,297200000.0
2008-08-11 17:00:00,164.845,164.855,164.825,164.835,257800000.0
2008-08-11 17:01:00,164.83,164.86,164.83,164.85,200000000.0
2008-08-11 17:02:00,164.86,164.86,164.83,164.83,134000000.0
2008-08-11 17:03:00,164.83,164.85,164.83,164.84,377300000.0
2008-08-11 17:04:00,164.845,164.87,164.84,164.86,179900000.0
2008-08-11 17:05:00,164.86,164.87,164.85,164.855,261500000.0
2008-08-11 17:06:00,164.855,164.89,164.855,164.87,258900000.0
2008-08-11 17:07:00,164.87,164.87,164.84,164.845,266399999.0
2008-08-11 17:08:00,164.84,164.885,164.83,164.885,285600000.0
2008-08-11 17:09:00,164.88,164.9,164.86,164.88,307400000.0
2008-08-11 17:10:00,164.89,164.92,164.865,164.865,396300000.0
2008-08-11 17:11:00,164.865,164.87,164.83,164.835,224300000.0
2008-08-11 17:12:00,164.835,164.84,164.8,164.81,285500000.0
2008-08-11 17:13:00,164.815,164.82,164.785,164.8,229400000.0
2008-08-11 17:14:00,164.8,164.82,164.8,164.81,204100000.0
2008-08-11 17:15:00,164.81,164.83,164.81,164.83,167400000.0
2008-08-11 17:16:00,164.83,164.84,164.81,164.815,237300000.0
2008-08-11 17:17:00,164.81,164.825,164.8,164.81,217200000.0
2008-08-11 17:18:00,164.81,164.86,164.795,164.86,474600000.0
2008-08-11 17:19:00,164.855,164.86,164.81,164.825,208700000.0
2008-08-11 17:20:00,164.83,164.85,164.82,164.85,290500000.0
2008-08-11 17:21:00,164.85,164.85,164.825,164.835,226800000.0
2008-08-11 17:22:00,164.83,164.875,164.83,164.87,210000000.0
2008-08-11 17:23:00,164.88,164.92,164.855,164.91,407400000.0
2008-08-11 17:24:00,164.91,164.925,164.905,164.92,185600000.0
2008-08-11 17:25:00,164.92,164.92,164.9,164.91,261800000.0
2008-08-11 17:26:00,164.91,164.91,164.895,164.905,156500000.0
2008-08-11 17:27:00,164.905,164.93,164.895,164.9,449100000.0
2008-08-11 17:28:00,164.9,164.91,164.875,164.89,498600000.0
2008-08-11 17:29:00,164.89,164.9,164.84,164.84,454400000.0
2008-08-11 17:30:00,164.85,164.89,164.83,164.86,443100000.0
2008-08-11 17:31:00,164.86,164.87,164.835,164.85,388400000.0
2008-08-11 17:32:00,164.855,164.89,164.845,164.86,338600000.0
2008-08-11 17:33:00,164.86,164.88,164.86,164.88,279900000.0
2008-08-11 17:34:00,164.875,164.89,164.865,164.875,275800000.0
2008-08-11 17:35:00,164.87,164.87,164.84,164.855,289200000.0
2008-08-11 17:36:00,164.855,164.88,164.84,164.865,481999999.0
2008-08-11 17:37:00,164.87,164.93,164.855,164.925,625700000.0
2008-08-11 17:38:00,164.92,164.93,164.89,164.915,540000000.0
2008-08-11 17:39:00,164.915,164.92,164.87,164.875,806199999.0
2008-08-11 17:40:00,164.88,164.905,164.87,164.905,563700000.0
2008-08-11 17:41:00,164.905,164.93,164.9,164.92,737100002.0
2008-08-11 17:42:00,164.92,164.92,164.88,164.885,915600000.0
2008-08-11 17:43:00,164.885,164.9,164.86,164.89,681500000.0
2008-08-11 17:44:00,164.89,164.92,164.87,164.915,669100000.0
2008-08-11 17:45:00,164.92,164.925,164.89,164.89,508800000.0
2008-08-11 17:46:00,164.89,164.92,164.86,164.92,776300000.0
2008-08-11 17:47:00,164.925,164.935,164.905,164.905,434300001.0
2008-08-11 17:48:00,164.91,164.91,164.87,164.875,494800000.0
2008-08-11 17:49:00,164.875,164.895,164.875,164.875,403400000.0
2008-08-11 17:50:00,164.875,164.885,164.86,164.885,621100000.0
2008-08-11 17:51:00,164.885,164.905,164.885,164.895,222100000.0
2008-08-11 17:52:00,164.895,164.895,164.85,164.86,351500000.0
2008-08-11 17:53:00,164.855,164.86,164.78,164.795,845700000.0
2008-08-11 17:54:00,164.795,164.795,164.685,164.705,564100000.0
2008-08-11 17:55:00,164.705,164.71,164.7,164.71,181200000.0
2008-08-11 17:56:00,164.71,164.74,164.71,164.73,272800000.0
2008-08-11 17:57:00,164.73,164.745,164.715,164.745,285500000.0
2008-08-11 17:58:00,164.75,164.755,164.72,164.72,262800000.0
2008-08-11 17:59:00,164.72,164.725,164.635,164.645,412200001.0
2008-08-11 18:00:00,164.645,164.645,164.535,164.575,689600000.0
2008-08-11 18:01:00,164.58,164.58,164.525,164.54,271300000.0
2008-08-11 18:02:00,164.545,164.595,164.53,164.585,427500000.0
2008-08-11 18:03:00,164.59,164.59,164.58,164.585,255200000.0
2008-08-11 18:04:00,164.585,164.6,164.58,164.59,258700000.0
2008-08-11 18:05:00,164.59,164.605,164.575,164.595,338700000.0
2008-08-11 18:06:00,164.595,164.645,164.595,164.645,387700000.0
2008-08-11 18:07:00,164.625,164.63,164.57,164.57,465800000.0
2008-08-11 18:08:00,164.575,164.61,164.575,164.585,283100000.0
2008-08-11 18:09:00,164.585,164.59,164.525,164.545,404400000.0
2008-08-11 18:10:00,164.54,164.555,164.51,164.53,374800000.0
2008-08-11 18:11:00,164.53,164.555,164.52,164.555,285400000.0
2008-08-11 18:12:00,164.555,164.615,164.555,164.61,269200000.0
2008-08-11 18:13:00,164.61,164.645,164.61,164.63,227100000.0
2008-08-11 18:14:00,164.63,164.64,164.62,164.625,222100000.0
2008-08-11 18:15:00,164.63,164.65,164.62,164.635,206500000.0
2008-08-11 18:16:00,164.64,164.645,164.605,164.61,249400000.0
2008-08-11 18:17:00,164.61,164.615,164.56,164.575,491500000.0
2008-08-11 18:18:00,164.575,164.575,164.56,164.56,131000000.0
2008-08-11 18:19:00,164.56,164.58,164.555,164.56,185800000.0
2008-08-11 18:20:00,164.56,164.58,164.54,164.545,353500000.0
2008-08-11 18:21:00,164.545,164.545,164.515,164.52,123600000.0
2008-08-11 18:22:00,164.525,164.55,164.52,164.55,226800000.0
2008-08-11 18:23:00,164.55,164.63,164.55,164.63,424900000.0
2008-08-11 18:24:00,164.63,164.64,164.625,164.63,184100000.0
2008-08-11 18:25:00,164.63,164.63,164.59,164.61,287100000.0
2008-08-11 18:26:00,164.605,164.635,164.585,164.625,363299999.0
2008-08-11 18:27:00,164.625,164.64,164.595,164.62,322400000.0
2008-08-11 18:28:00,164.62,164.63,164.57,164.595,404800000.0
2008-08-11 18:29:00,164.6,164.63,164.55,164.55,435900000.0
2008-08-11 18:30:00,164.56,164.57,164.54,164.54,263900000.0
2008-08-11 18:31:00,164.55,164.56,164.515,164.52,314900000.0
2008-08-11 18:32:00,164.525,164.56,164.505,164.545,461500000.0
2008-08-11 18:33:00,164.545,164.56,164.5,164.51,307500000.0
2008-08-11 18:34:00,164.51,164.51,164.445,164.485,390600000.0
2008-08-11 18:35:00,164.49,164.58,164.47,164.57,415700000.0
2008-08-11 18:36:00,164.57,164.605,164.555,164.6,254400000.0
2008-08-11 18:37:00,164.6,164.63,164.585,164.595,435400002.0
2008-08-11 18:38:00,164.595,164.595,164.535,164.56,290100000.0
2008-08-11 18:39:00,164.57,164.575,164.54,164.54,209700000.0
2008-08-11 18:40:00,164.54,164.56,164.52,164.54,426900000.0
2008-08-11 18:41:00,164.54,164.54,164.485,164.51,421400000.0
2008-08-11 18:42:00,164.515,164.52,164.485,164.485,333300000.0
2008-08-11 18:43:00,164.49,164.505,164.485,164.5,220400000.0
2008-08-11 18:44:00,164.5,164.525,164.475,164.52,340600000.0
2008-08-11 18:45:00,164.515,164.54,164.485,164.485,209700000.0
2008-08-11 18:46:00,164.49,164.545,164.485,164.52,320100000.0
2008-08-11 18:47:00,164.52,164.535,164.515,164.535,187900000.0
2008-08-11 18:48:00,164.535,164.55,164.53,164.55,142500000.0
2008-08-11 18:49:00,164.55,164.56,164.54,164.55,193200000.0
2008-08-11 18:50:00,164.55,164.57,164.55,164.57,217200000.0
2008-08-11 18:51:00,164.575,164.59,164.57,164.59,107400000.0
2008-08-11 18:52:00,164.59,164.62,164.575,164.62,114000000.0
2008-08-11 18:53:00,164.62,164.62,164.595,164.605,101700000.0
2008-08-11 18:54:00,164.605,164.61,164.55,164.56,235200000.0
2008-08-11 18:55:00,164.56,164.595,164.56,164.57,329400000.0
2008-08-11 18:56:00,164.57,164.58,164.565,164.575,193000000.0
2008-08-11 18:57:00,164.575,164.605,164.555,164.605,261300000.0
2008-08-11 18:58:00,164.605,164.61,164.575,164.575,214900000.0
2008-08-11 18:59:00,164.575,164.605,164.575,164.605,184300000.0
2008-08-11 19:00:00,164.605,164.625,164.605,164.61,192600000.0
2008-08-11 19:01:00,164.61,164.64,164.61,164.63,297300000.0
2008-08-11 19:02:00,164.63,164.63,164.62,164.62,80000000.0
2008-08-11 19:03:00,164.62,164.64,164.61,164.625,227600000.0
2008-08-11 19:04:00,164.625,164.64,164.595,164.595,218700000.0
2008-08-11 19:05:00,164.6,164.605,164.59,164.59,140900000.0
2008-08-11 19:06:00,164.59,164.62,164.59,164.615,289600000.0
2008-08-11 19:07:00,164.62,164.635,164.615,164.625,168600000.0
2008-08-11 19:08:00,164.625,164.625,164.595,164.625,211700000.0
2008-08-11 19:09:00,164.625,164.65,164.625,164.65,140200000.0
2008-08-11 19:10:00,164.65,164.65,164.615,164.625,247000000.0
2008-08-11 19:11:00,164.625,164.645,164.595,164.605,249700000.0
2008-08-11 19:12:00,164.605,164.61,164.575,164.585,151800000.0
2008-08-11 19:13:00,164.585,164.585,164.53,164.53,240500000.0
2008-08-11 19:14:00,164.53,164.55,164.525,164.55,192000000.0
2008-08-11 19:15:00,164.545,164.57,164.545,164.56,250900000.0
2008-08-11 19:16:00,164.56,164.57,164.54,164.55,286400000.0
2008-08-11 19:17:00,164.545,164.55,164.5,164.51,402100000.0
2008-08-11 19:18:00,164.51,164.51,164.49,164.5,152000000.0
2008-08-11 19:19:00,164.5,164.52,164.49,164.5,223800000.0
2008-08-11 19:20:00,164.5,164.5,164.485,164.49,393600000.0
2008-08-11 19:21:00,164.49,164.495,164.48,164.485,208500000.0
2008-08-11 19:22:00,164.485,164.495,164.465,164.475,174900000.0
2008-08-11 19:23:00,164.47,164.49,164.45,164.49,182800000.0
2008-08-11 19:24:00,164.485,164.49,164.465,164.47,246200000.0
2008-08-11 19:25:00,164.47,164.52,164.455,164.515,282500000.0
2008-08-11 19:26:00,164.515,164.58,164.515,164.58,249800000.0
2008-08-11 19:27:00,164.575,164.6,164.575,164.595,220900000.0
2008-08-11 19:28:00,164.595,164.6,164.57,164.58,223000000.0
2008-08-11 19:29:00,164.58,164.58,164.485,164.515,450700000.0
2008-08-11 19:30:00,164.52,164.545,164.505,164.535,349200000.0
2008-08-11 19:31:00,164.535,164.57,164.495,164.5,344300000.0
2008-08-11 19:32:00,164.495,164.53,164.48,164.48,301200000.0
2008-08-11 19:33:00,164.48,164.495,164.455,164.455,230100000.0
2008-08-11 19:34:00,164.455,164.46,164.35,164.35,687799998.0
2008-08-11 19:35:00,164.34,164.34,164.245,164.26,800000000.0
2008-08-11 19:36:00,164.26,164.33,164.26,164.33,493700000.0
2008-08-11 19:37:00,164.33,164.36,164.31,164.35,551400001.0
2008-08-11 19:38:00,164.35,164.38,164.32,164.37,440100000.0
2008-08-11 19:39:00,164.37,164.43,164.355,164.41,409400000.0
2008-08-11 19:40:00,164.415,164.48,164.415,164.455,435700000.0
2008-08-11 19:41:00,164.455,164.48,164.42,164.42,382300000.0
2008-08-11 19:42:00,164.42,164.42,164.38,164.39,273300000.0
2008-08-11 19:43:00,164.38,164.44,164.38,164.43,290000000.0
2008-08-11 19:44:00,164.44,164.45,164.415,164.415,237600000.0
2008-08-11 19:45:00,164.415,164.43,164.4,164.41,356000000.0
2008-08-11 19:46:00,164.41,164.41,164.375,164.38,277000000.0
2008-08-11 19:47:00,164.38,164.4,164.35,164.4,320500000.0
2008-08-11 19:48:00,164.39,164.45,164.375,164.45,379800000.0
2008-08-11 19:49:00,164.45,164.45,164.41,164.42,315400000.0
2008-08-11 19:50:00,164.42,164.43,164.4,164.41,266900000.0
2008-08-11 19:51:00,164.41,164.43,164.41,164.42,225000000.0
2008-08-11 19:52:00,164.43,164.43,164.365,164.37,322800000.0
2008-08-11 19:53:00,164.38,164.405,164.355,164.36,290500000.0
2008-08-11 19:54:00,164.36,164.39,164.35,164.37,338600000.0
2008-08-11 19:55:00,164.365,164.39,164.35,164.385,187300000.0
2008-08-11 19:56:00,164.385,164.39,164.335,164.345,287900000.0
2008-08-11 19:57:00,164.34,164.36,164.31,164.36,586100000.0
2008-08-11 19:58:00,164.36,164.405,164.32,164.405,482100000.0
2008-08-11 19:59:00,164.405,164.41,164.37,164.375,413800000.0
2008-08-11 20:00:00,164.375,164.4,164.375,164.39,250400000.0
2008-08-11 20:01:00,164.395,164.43,164.395,164.415,390300000.0
2008-08-11 20:02:00,164.42,164.45,164.41,164.435,271600000.0
2008-08-11 20:03:00,164.44,164.46,164.41,164.435,419500000.0
2008-08-11 20:04:00,164.435,164.47,164.435,164.455,416800000.0
2008-08-11 20:05:00,164.46,164.47,164.41,164.415,434900000.0
2008-08-11 20:06:00,164.415,164.43,164.415,164.425,409100000.0
2008-08-11 20:07:00,164.43,164.43,164.375,164.4,319400000.0
2008-08-11 20:08:00,164.395,164.415,164.385,164.405,136300000.0
2008-08-11 20:09:00,164.41,164.42,164.325,164.34,366500000.0
2008-08-11 20:10:00,164.345,164.36,164.33,164.335,247600000.0
2008-08-11 20:11:00,164.335,164.355,164.33,164.33,267800000.0
2008-08-11 20:12:00,164.33,164.355,164.32,164.345,420700000.0
2008-08-11 20:13:00,164.345,164.37,164.32,164.325,258400000.0
2008-08-11 20:14:00,164.325,164.35,164.31,164.34,195300000.0
2008-08-11 20:15:00,164.35,164.37,164.345,164.36,212800000.0
2008-08-11 20:16:00,164.36,164.38,164.35,164.37,169200000.0
2008-08-11 20:17:00,164.37,164.4,164.355,164.355,283800000.0
2008-08-11 20:18:00,164.36,164.4,164.355,164.4,149100000.0
2008-08-11 20:19:00,164.395,164.4,164.385,164.395,140300000.0
2008-08-11 20:20:00,164.395,164.43,164.395,164.41,300200000.0
2008-08-11 20:21:00,164.41,164.45,164.41,164.445,319200000.0
2008-08-11 20:22:00,164.44,164.46,164.41,164.45,312200000.0
2008-08-11 20:23:00,164.45,164.47,164.42,164.455,353400000.0
2008-08-11 20:24:00,164.455,164.48,164.435,164.44,235700000.0
2008-08-11 20:25:00,164.44,164.46,164.43,164.46,133500000.0
2008-08-11 20:26:00,164.455,164.475,164.44,164.45,163400000.0
2008-08-11 20:27:00,164.45,164.515,164.41,164.44,497000000.0
2008-08-11 20:28:00,164.44,164.455,164.425,164.44,262700000.0
2008-08-11 20:29:00,164.44,164.45,164.395,164.4,142300000.0
2008-08-11 20:30:00,164.4,164.425,164.38,164.42,255100000.0
2008-08-11 20:31:00,164.425,164.43,164.365,164.37,277000000.0
2008-08-11 20:32:00,164.37,164.37,164.35,164.37,179000000.0
2008-08-11 20:33:00,164.37,164.37,164.29,164.305,566400001.0
2008-08-11 20:34:00,164.295,164.3,164.225,164.265,700300001.0
2008-08-11 20:35:00,164.265,164.295,164.25,164.29,337400000.0
2008-08-11 20:36:00,164.29,164.3,164.225,164.225,387700000.0
2008-08-11 20:37:00,164.2,164.22,164.115,164.115,475000000.0
2008-08-11 20:38:00,164.125,164.16,164.1,164.13,459600000.0
2008-08-11 20:39:00,164.13,164.18,164.12,164.18,286700000.0
2008-08-11 20:40:00,164.18,164.23,164.175,164.21,285000000.0
2008-08-11 20:41:00,164.21,164.235,164.19,164.22,335000000.0
2008-08-11 20:42:00,164.22,164.25,164.22,164.23,270600000.0
2008-08-11 20:43:00,164.225,164.25,164.195,164.23,488800000.0
2008-08-11 20:44:00,164.23,164.23,164.21,164.215,197000000.0
2008-08-11 20:45:00,164.22,164.23,164.205,164.23,243800000.0
2008-08-11 20:46:00,164.23,164.24,164.205,164.21,76600000.0
2008-08-11 20:47:00,164.21,164.21,164.18,164.2,212000000.0
2008-08-11 20:48:00,164.2,164.2,164.16,164.165,139200000.0
2008-08-11 20:49:00,164.16,164.21,164.15,164.2,221300000.0
2008-08-11 20:50:00,164.2,164.2,164.155,164.165,341800000.0
2008-08-11 20:51:00,164.165,164.165,164.15,164.15,173300000.0
2008-08-11 20:52:00,164.15,164.17,164.13,164.17,268600000.0
2008-08-11 20:53:00,164.165,164.17,164.125,164.125,294200000.0
2008-08-11 20:54:00,164.125,164.165,164.125,164.145,303400000.0
2008-08-11 20:55:00,164.15,164.21,164.14,164.21,288400000.0
2008-08-11 20:56:00,164.21,164.27,164.175,164.24,563500000.0
2008-08-11 20:57:00,164.235,164.265,164.22,164.265,314500000.0
2008-08-11 20:58:00,164.27,164.27,164.235,164.25,304100000.0
2008-08-11 20:59:00,164.25,164.26,164.21,164.22,220400000.0
2008-08-11 21:00:00,164.21,164.24,164.195,164.235,280300000.0
2008-08-11 21:01:00,164.235,164.25,164.22,164.25,131500000.0
2008-08-11 21:02:00,164.25,164.26,164.24,164.24,139800000.0
2008-08-11 21:03:00,164.24,164.26,164.215,164.23,263000000.0
2008-08-11 21:04:00,164.24,164.24,164.19,164.2,206500000.0
2008-08-11 21:05:00,164.2,164.23,164.2,164.22,257700000.0
2008-08-11 21:06:00,164.215,164.22,164.19,164.19,232200000.0
2008-08-11 21:07:00,164.195,164.22,164.18,164.195,346700000.0
2008-08-11 21:08:00,164.205,164.21,164.17,164.185,218700000.0
2008-08-11 21:09:00,164.185,164.215,164.185,164.21,146500000.0
2008-08-11 21:10:00,164.21,164.235,164.205,164.22,191100000.0
2008-08-11 21:11:00,164.225,164.24,164.21,164.24,201300000.0
2008-08-11 21:12:00,164.23,164.25,164.2,164.25,174400000.0
2008-08-11 21:13:00,164.25,164.265,164.235,164.245,201900000.0
2008-08-11 21:14:00,164.25,164.26,164.235,164.24,95100000.0
2008-08-11 21:15:00,164.24,164.24,164.2,164.24,194600000.0
2008-08-11 21:16:00,164.235,164.24,164.18,164.18,210300000.0
2008-08-11 21:17:00,164.18,164.18,164.155,164.155,146600000.0
2008-08-11 21:18:00,164.16,164.16,164.125,164.15,193400000.0
2008-08-11 21:19:00,164.15,164.18,164.15,164.17,207800000.0
2008-08-11 21:20:00,164.17,164.19,164.145,164.15,127900000.0
2008-08-11 21:21:00,164.15,164.17,164.105,164.15,557100000.0
2008-08-11 21:22:00,164.15,164.18,164.12,164.155,423600000.0
2008-08-11 21:23:00,164.16,164.16,164.145,164.16,217700000.0
2008-08-11 21:24:00,164.16,164.17,164.12,164.12,263700000.0
2008-08-11 21:25:00,164.12,164.13,164.1,164.1,299100000.0
2008-08-11 21:26:00,164.1,164.11,164.045,164.1,529000000.0
2008-08-11 21:27:00,164.1,164.14,164.095,164.14,255000000.0
2008-08-11 21:28:00,164.14,164.2,164.08,164.095,489699999.0
2008-08-11 21:29:00,164.095,164.13,164.095,164.13,306000000.0
2008-08-11 21:30:00,164.12,164.12,164.09,164.105,210400000.0
2008-08-11 21:31:00,164.105,164.12,164.05,164.05,207400000.0
2008-08-11 21:32:00,164.04,164.1,164.04,164.1,168600000.0
2008-08-11 21:33:00,164.1,164.11,164.09,164.09,205000000.0
2008-08-11 21:34:00,164.09,164.09,164.05,164.05,135600000.0
2008-08-11 21:35:00,164.03,164.06,164.025,164.04,336400000.0
2008-08-11 21:36:00,164.035,164.045,163.995,164.02,253400000.0
2008-08-11 21:37:00,164.02,164.04,164.005,164.025,352300000.0
2008-08-11 21:38:00,164.03,164.055,164.015,164.05,302100000.0
2008-08-11 21:39:00,164.04,164.07,164.03,164.055,321600000.0
2008-08-11 21:40:00,164.055,164.055,164.02,164.025,476900000.0
2008-08-11 21:41:00,164.025,164.06,164.025,164.06,139000000.0
2008-08-11 21:42:00,164.06,164.07,164.04,164.06,127200000.0
2008-08-11 21:43:00,164.07,164.08,164.05,164.05,159400000.0
2008-08-11 21:44:00,164.055,164.08,164.055,164.07,127700000.0
2008-08-11 21:45:00,164.085,164.11,164.085,164.11,169900000.0
2008-08-11 21:46:00,164.11,164.16,164.11,164.16,272200000.0
2008-08-11 21:47:00,164.16,164.18,164.15,164.15,200400000.0
2008-08-11 21:48:00,164.15,164.16,164.12,164.16,184400000.0
2008-08-11 21:49:00,164.15,164.165,164.14,164.165,165300000.0
2008-08-11 21:50:00,164.17,164.21,164.17,164.205,189400000.0
2008-08-11 21:51:00,164.205,164.21,164.195,164.195,155700000.0
2008-08-11 21:52:00,164.2,164.2,164.175,164.185,164300000.0
2008-08-11 21:53:00,164.19,164.19,164.17,164.17,50800000.0
2008-08-11 21:54:00,164.17,164.2,164.17,164.195,93100000.0
2008-08-11 21:55:00,164.195,164.2,164.18,164.18,115000000.0
2008-08-11 21:56:00,164.17,164.19,164.17,164.18,115800000.0
2008-08-11 21:57:00,164.18,164.2,164.17,164.19,179100000.0
2008-08-11 21:58:00,164.19,164.2,164.18,164.19,66900000.0
2008-08-11 21:59:00,164.19,164.2,164.15,164.15,199000000.0
2008-08-11 22:00:00,164.15,164.165,164.13,164.16,257600000.0
2008-08-11 22:01:00,164.16,164.16,164.15,164.16,101600000.0
2008-08-11 22:02:00,164.16,164.16,164.075,164.085,231700000.0
2008-08-11 22:03:00,164.085,164.145,164.08,164.14,242400000.0
2008-08-11 22:04:00,164.15,164.175,164.115,164.15,225500000.0
2008-08-11 22:05:00,164.155,164.155,164.14,164.15,104900000.0
2008-08-11 22:06:00,164.16,164.16,164.15,164.15,77500000.0
2008-08-11 22:07:00,164.15,164.15,164.125,164.135,171900000.0
2008-08-11 22:08:00,164.135,164.14,164.08,164.085,188200000.0
2008-08-11 22:09:00,164.09,164.12,164.075,164.11,157700000.0
2008-08-11 22:10:00,164.12,164.15,164.115,164.135,198500000.0
2008-08-11 22:11:00,164.135,164.15,164.13,164.15,70000000.0
2008-08-11 22:12:00,164.14,164.15,164.13,164.13,47500000.0
2008-08-11 22:13:00,164.125,164.13,164.125,164.13,60200000.0
2008-08-11 22:14:00,164.13,164.13,164.09,164.09,114500000.0
2008-08-11 22:15:00,164.09,164.09,164.055,164.055,96500000.0
2008-08-11 22:16:00,164.055,164.065,164.05,164.05,27600000.0
2008-08-11 22:17:00,164.05,164.06,164.04,164.045,130500000.0
2008-08-11 22:18:00,164.045,164.06,164.045,164.06,86800000.0
2008-08-11 22:19:00,164.055,164.11,164.055,164.11,96300000.0
2008-08-11 22:20:00,164.11,164.125,164.105,164.12,81700000.0
2008-08-11 22:21:00,164.12,164.14,164.1,164.13,88000000.0
2008-08-11 22:22:00,164.125,164.13,164.11,164.12,98000000.0
2008-08-11 22:23:00,164.115,164.115,164.095,164.11,59800000.0
2008-08-11 22:24:00,164.09,164.105,164.09,164.105,66500000.0
2008-08-11 22:25:00,164.115,164.115,164.1,164.1,72400000.0
2008-08-11 22:26:00,164.105,164.11,164.1,164.11,42800000.0
2008-08-11 22:27:00,164.1,164.1,164.05,164.06,103200000.0
2008-08-11 22:28:00,164.06,164.06,164.03,164.03,95500000.0
2008-08-11 22:29:00,164.03,164.06,164.02,164.04,192300000.0
2008-08-11 22:30:00,164.04,164.06,164.02,164.05,128500000.0
2008-08-11 22:31:00,164.045,164.065,164.035,164.065,58200000.0
2008-08-11 22:32:00,164.065,164.065,164.055,164.06,20000000.0
2008-08-11 22:33:00,164.06,164.06,164.055,164.06,16600000.0
2008-08-11 22:34:00,164.065,164.08,164.065,164.065,55700000.0
2008-08-11 22:35:00,164.07,164.07,164.045,164.045,166900000.0
2008-08-11 22:36:00,164.04,164.05,164.035,164.04,36600000.0
2008-08-11 22:37:00,164.04,164.06,164.04,164.055,41800000.0
2008-08-11 22:38:00,164.06,164.06,164.035,164.05,178500000.0
2008-08-11 22:39:00,164.05,164.06,164.04,164.04,61700000.0
2008-08-11 22:40:00,164.04,164.05,164.03,164.035,113600000.0
2008-08-11 22:41:00,164.035,164.07,164.035,164.065,78600000.0
2008-08-11 22:42:00,164.065,164.1,164.065,164.09,179500000.0
2008-08-11 22:43:00,164.085,164.12,164.08,164.09,111100000.0
2008-08-11 22:44:00,164.095,164.1,164.08,164.09,117900000.0
2008-08-11 22:45:00,164.09,164.115,164.08,164.095,122300000.0
2008-08-11 22:46:00,164.095,164.14,164.095,164.11,145100000.0
2008-08-11 22:47:00,164.115,164.12,164.1,164.105,130300000.0
2008-08-11 22:48:00,164.095,164.1,164.08,164.09,54800000.0
2008-08-11 22:49:00,164.085,164.1,164.08,164.09,72600000.0
2008-08-11 22:50:00,164.085,164.09,164.08,164.085,114100000.0
2008-08-11 22:51:00,164.09,164.09,164.085,164.09,64000000.0
2008-08-11 22:52:00,164.1,164.1,164.08,164.085,72900000.0
2008-08-11 22:53:00,164.09,164.1,164.08,164.1,87400000.0
2008-08-11 22:54:00,164.08,164.1,164.08,164.09,129200000.0
2008-08-11 22:55:00,164.085,164.1,164.08,164.09,81000000.0
2008-08-11 22:56:00,164.09,164.1,164.09,164.09,18900000.0
2008-08-11 22:57:00,164.09,164.1,164.08,164.09,28000000.0
2008-08-11 22:58:00,164.08,164.09,164.08,164.09,54900000.0
2008-08-11 22:59:00,164.09,164.09,164.09,164.09,5600000.0
2008-08-11 23:00:00,164.085,164.09,164.06,164.075,32700000.0
2008-08-11 23:01:00,164.075,164.085,164.075,164.08,10900000.0
2008-08-11 23:02:00,164.08,164.09,164.07,164.07,25000000.0
2008-08-11 23:03:00,164.065,164.07,164.065,164.07,16200000.0
2008-08-11 23:04:00,164.07,164.085,164.07,164.085,55900000.0
2008-08-11 23:05:00,164.075,164.075,164.07,164.075,17600000.0
2008-08-11 23:06:00,164.07,164.075,164.065,164.07,22400000.0
2008-08-11 23:07:00,164.075,164.075,164.07,164.075,7200000.0
2008-08-11 23:08:00,164.08,164.08,164.08,164.08,4700000.0
2008-08-11 23:09:00,164.085,164.085,164.08,164.08,6400000.0
2008-08-11 23:10:00,164.09,164.09,164.09,164.09,4700000.0
2008-08-11 23:11:00,164.08,164.08,164.08,164.08,4700000.0
2008-08-11 23:12:00,164.085,164.09,164.08,164.09,4700000.0
2008-08-11 23:13:00,164.065,164.065,164.065,164.065,2700000.0
2008-08-11 23:14:00,164.07,164.075,164.07,164.075,25700000.0
2008-08-11 23:15:00,164.085,164.085,164.07,164.07,39700000.0
2008-08-11 23:16:00,164.07,164.09,164.06,164.08,71200000.0
2008-08-11 23:17:00,164.08,164.08,164.07,164.07,21000000.0
2008-08-11 23:18:00,164.07,164.07,164.05,164.065,17900000.0
2008-08-11 23:19:00,164.05,164.065,164.05,164.065,40200000.0
2008-08-11 23:20:00,164.05,164.065,164.045,164.045,76400000.0
2008-08-11 23:21:00,164.05,164.05,164.03,164.03,33700000.0
2008-08-11 23:22:00,164.03,164.04,164.02,164.03,31200000.0
2008-08-11 23:23:00,164.02,164.03,164.02,164.02,37100000.0
2008-08-11 23:24:00,164.03,164.04,164.03,164.04,5600000.0
2008-08-11 23:25:00,164.015,164.04,164.015,164.015,9500000.0
2008-08-11 23:26:00,164.02,164.02,164.01,164.01,24767500.0
2008-08-11 23:27:00,164.02,164.02,163.95,163.97,105700000.0
2008-08-11 23:28:00,163.98,164.0,163.98,163.98,22300000.0
2008-08-11 23:29:00,163.98,163.985,163.97,163.97,83200000.0
2008-08-11 23:30:00,163.97,164.01,163.915,163.94,78100000.0
2008-08-11 23:31:00,163.94,163.98,163.93,163.97,357900000.0
2008-08-11 23:32:00,163.97,163.97,163.93,163.95,285500002.0
2008-08-11 23:33:00,163.95,163.96,163.94,163.96,191900003.0
2008-08-11 23:34:00,163.95,164.01,163.95,163.99,370600002.0
2008-08-11 23:35:00,163.99,164.01,163.99,164.01,187600002.0
2008-08-11 23:36:00,164.01,164.01,164.0,164.01,34900000.0
2008-08-11 23:37:00,164.01,164.01,164.01,164.01,6600000.0
2008-08-11 23:38:00,164.0,164.01,164.0,164.01,104800000.0
2008-08-11 23:39:00,164.01,164.01,163.945,163.965,82600000.0
2008-08-11 23:40:00,163.965,163.99,163.96,163.99,28200000.0
2008-08-11 23:41:00,163.99,164.025,163.99,164.0,73000000.0
2008-08-11 23:42:00,164.0,164.0,163.97,163.99,28200000.0
2008-08-11 23:43:00,163.98,163.99,163.98,163.99,21000000.0
2008-08-11 23:44:00,164.0,164.0,164.0,164.0,5800000.0
2008-08-11 23:45:00,164.0,164.04,163.985,164.015,94700000.0
2008-08-11 23:46:00,164.01,164.04,164.005,164.04,21300000.0
2008-08-11 23:47:00,164.04,164.04,163.98,163.98,32600000.0
2008-08-11 23:48:00,163.98,164.0,163.98,164.0,23000000.0
2008-08-11 23:49:00,164.015,164.02,164.0,164.01,27600000.0
2008-08-11 23:50:00,164.015,164.03,164.015,164.02,14900000.0
2008-08-11 23:51:00,164.03,164.03,164.01,164.01,8000000.0
2008-08-11 23:52:00,164.01,164.03,164.01,164.02,11100000.0
2008-08-11 23:53:00,164.02,164.02,164.0,164.01,52400000.0
2008-08-11 23:54:00,164.005,164.04,164.005,164.04,15200000.0
2008-08-11 23:55:00,164.04,164.04,164.0,164.015,71200000.0
2008-08-11 23:56:00,164.02,164.02,163.96,164.0,333400001.0
2008-08-11 23:57:00,164.0,164.01,163.99,163.99,249500012.0
2008-08-11 23:58:00,163.99,164.01,163.99,164.0,52000000.0
2008-08-11 23:59:00,164.0,164.01,163.99,164.0,130999999.0
2008-08-12 00:00:00,164.0,164.01,164.0,164.0,17400000.0
2008-08-12 00:01:00,164.01,164.01,164.0,164.01,18000000.0
2008-08-12 00:02:00,164.02,164.02,164.0,164.0,29200000.0
2008-08-12 00:03:00,164.0,164.01,163.99,164.0,39500000.0
2008-08-12 00:04:00,164.0,164.0,163.95,163.96,111300000.0
2008-08-12 00:05:00,163.955,164.0,163.955,164.0,51400000.0
2008-08-12 00:06:00,164.01,164.02,163.99,163.99,28000000.0
2008-08-12 00:07:00,163.965,164.01,163.965,164.0,50800000.0
2008-08-12 00:08:00,164.0,164.01,163.99,164.0,37800000.0
2008-08-12 00:09:00,164.0,164.0,163.99,163.995,27300000.0
2008-08-12 00:10:00,164.0,164.0,163.995,164.0,43600000.0
2008-08-12 00:11:00,164.0,164.01,164.0,164.01,8800000.0
2008-08-12 00:12:00,164.0,164.02,164.0,164.01,36200000.0
2008-08-12 00:13:00,164.01,164.04,164.005,164.03,86800000.0
2008-08-12 00:14:00,164.03,164.07,164.03,164.06,39000000.0
2008-08-12 00:15:00,164.035,164.09,164.035,164.08,55600000.0
2008-08-12 00:16:00,164.08,164.08,164.03,164.03,145600000.0
2008-08-12 00:17:00,164.03,164.05,164.03,164.05,25100000.0
2008-08-12 00:18:00,164.04,164.05,164.04,164.05,8600000.0
2008-08-12 00:19:00,164.06,164.08,164.06,164.07,25800000.0
2008-08-12 00:20:00,164.06,164.07,164.045,164.07,56100000.0
2008-08-12 00:21:00,164.07,164.07,164.06,164.06,52400000.0
2008-08-12 00:22:00,164.06,164.06,164.05,164.06,21300000.0
2008-08-12 00:23:00,164.06,164.06,164.05,164.06,12400000.0
2008-08-12 00:24:00,164.06,164.06,164.05,164.05,7600000.0
2008-08-12 00:25:00,164.06,164.06,164.05,164.06,5800000.0
2008-08-12 00:26:00,164.06,164.07,164.06,164.06,27600000.0
2008-08-12 00:27:00,164.06,164.06,164.06,164.06,11400000.0
2008-08-12 00:28:00,164.06,164.06,164.05,164.05,24800000.0
2008-08-12 00:29:00,164.06,164.06,164.05,164.05,5800000.0
2008-08-12 00:30:00,164.06,164.07,164.055,164.07,20300000.0
2008-08-12 00:31:00,164.07,164.08,164.035,164.07,67700000.0
2008-08-12 00:32:00,164.08,164.08,164.07,164.08,29700000.0
2008-08-12 00:33:00,164.08,164.08,164.03,164.04,66400000.0
2008-08-12 00:34:00,164.04,164.05,164.04,164.05,28800000.0
2008-08-12 00:35:00,164.05,164.07,164.04,164.07,33700000.0
2008-08-12 00:36:00,164.07,164.08,164.06,164.07,34300000.0
2008-08-12 00:37:00,164.06,164.06,164.06,164.06,16000000.0
2008-08-12 00:38:00,164.07,164.07,164.07,164.07,6800000.0
2008-08-12 00:39:00,164.07,164.08,164.06,164.08,25800000.0
2008-08-12 00:40:00,164.07,164.08,164.06,164.06,38600000.0
2008-08-12 00:41:00,164.07,164.07,164.045,164.05,140500001.0
2008-08-12 00:42:00,164.05,164.05,164.05,164.05,3200000.0
2008-08-12 00:43:00,164.05,164.05,163.995,163.995,58600001.0
2008-08-12 00:44:00,164.01,164.03,164.01,164.02,45700000.0
2008-08-12 00:45:00,164.02,164.02,163.995,163.995,6100000.0
2008-08-12 00:46:00,164.02,164.025,164.01,164.01,46400000.0
2008-08-12 00:47:00,164.01,164.01,164.0,164.01,88000000.0
2008-08-12 00:48:00,164.01,164.01,164.0,164.0,11900000.0
2008-08-12 00:49:00,164.0,164.02,164.0,164.01,25300000.0
2008-08-12 00:50:00,164.02,164.02,164.01,164.02,26800000.0
2008-08-12 00:51:00,164.02,164.02,164.01,164.02,35400000.0
2008-08-12 00:52:00,164.02,164.02,164.005,164.02,23100000.0
2008-08-12 00:53:00,164.02,164.04,164.02,164.02,55700000.0
2008-08-12 00:54:00,164.02,164.03,164.0,164.0,30500000.0
2008-08-12 00:55:00,164.0,164.0,163.97,163.99,60200000.0
2008-08-12 00:56:00,163.99,164.02,163.96,163.99,99800000.0
2008-08-12 00:57:00,163.99,164.005,163.99,163.99,29000000.0
2008-08-12 00:58:00,164.0,164.01,163.98,164.0,52300000.0
2008-08-12 00:59:00,163.99,164.07,163.99,164.07,75800000.0
2008-08-12 01:00:00,164.045,164.05,164.035,164.05,25700000.0
2008-08-12 01:01:00,164.05,164.06,164.02,164.025,77600000.0
2008-08-12 01:02:00,164.02,164.03,164.02,164.03,31600000.0
2008-08-12 01:03:00,164.03,164.05,164.03,164.04,29900000.0
2008-08-12 01:04:00,164.03,164.05,164.03,164.03,37400000.0
2008-08-12 01:05:00,164.04,164.07,164.04,164.07,60900000.0
2008-08-12 01:06:00,164.07,164.09,164.06,164.07,211900000.0
2008-08-12 01:07:00,164.07,164.11,164.05,164.08,147000000.0
2008-08-12 01:08:00,164.08,164.08,164.08,164.08,33600000.0
2008-08-12 01:09:00,164.08,164.09,164.07,164.08,59800000.0
2008-08-12 01:10:00,164.08,164.09,164.08,164.09,21700000.0
2008-08-12 01:11:00,164.09,164.09,164.04,164.04,267000005.0
2008-08-12 01:12:00,164.05,164.05,164.03,164.03,382600015.0
2008-08-12 01:13:00,164.03,164.03,164.0,164.02,318300001.0
2008-08-12 01:14:00,164.03,164.05,164.02,164.05,86100000.0
2008-08-12 01:15:00,164.05,164.06,164.04,164.05,239000002.0
2008-08-12 01:16:00,164.06,164.08,164.05,164.07,96500000.0
2008-08-12 01:17:00,164.07,164.08,164.04,164.04,81600000.0
2008-08-12 01:18:00,164.04,164.05,164.03,164.04,38800000.0
2008-08-12 01:19:00,164.04,164.06,164.04,164.05,61100000.0
2008-08-12 01:20:00,164.05,164.05,164.03,164.05,40800000.0
2008-08-12 01:21:00,164.05,164.05,164.02,164.04,34400000.0
2008-08-12 01:22:00,164.04,164.04,164.01,164.02,23800000.0
2008-08-12 01:23:00,164.02,164.02,163.99,164.0,42900000.0
2008-08-12 01:24:00,164.0,164.01,163.99,164.01,28200000.0
2008-08-12 01:25:00,164.01,164.02,164.0,164.02,19900000.0
2008-08-12 01:26:00,164.02,164.02,164.02,164.02,27300000.0
2008-08-12 01:27:00,164.02,164.02,164.02,164.02,18900000.0
2008-08-12 01:28:00,164.02,164.02,164.02,164.02,52500000.0
2008-08-12 01:29:00,164.02,164.02,164.0,164.01,22600000.0
2008-08-12 01:30:00,164.015,164.025,164.01,164.025,30000000.0
2008-08-12 01:31:00,164.035,164.05,164.02,164.045,68000000.0
2008-08-12 01:32:00,164.025,164.04,163.97,164.04,50000000.0
2008-08-12 01:33:00,164.035,164.065,164.035,164.06,30000000.0
2008-08-12 01:34:00,164.065,164.065,164.045,164.045,24000000.0
2008-08-12 01:35:00,164.04,164.06,164.04,164.06,22000000.0
2008-08-12 01:36:00,164.055,164.08,164.05,164.08,20100000.0
2008-08-12 01:37:00,164.08,164.09,164.07,164.08,55000000.0
2008-08-12 01:38:00,164.08,164.085,164.06,164.08,114700000.0
2008-08-12 01:39:00,164.07,164.09,164.07,164.09,75700000.0
2008-08-12 01:40:00,164.09,164.09,164.06,164.06,41500000.0
2008-08-12 01:41:00,164.06,164.06,164.055,164.06,7300000.0
2008-08-12 01:42:00,164.06,164.07,164.05,164.07,21400000.0
2008-08-12 01:43:00,164.07,164.1,164.06,164.1,104400000.0
2008-08-12 01:44:00,164.1,164.12,164.095,164.1,135000000.0
2008-08-12 01:45:00,164.1,164.18,164.1,164.18,130100000.0
2008-08-12 01:46:00,164.18,164.2,164.12,164.19,260600000.0
2008-08-12 01:47:00,164.19,164.23,164.135,164.17,161600000.0
2008-08-12 01:48:00,164.18,164.21,164.17,164.195,102100000.0
2008-08-12 01:49:00,164.185,164.19,164.175,164.19,45200000.0
2008-08-12 01:50:00,164.2,164.2,164.16,164.17,37600000.0
2008-08-12 01:51:00,164.17,164.21,164.17,164.21,76500000.0
2008-08-12 01:52:00,164.21,164.21,164.19,164.2,44400000.0
2008-08-12 01:53:00,164.2,164.22,164.165,164.21,152600000.0
2008-08-12 01:54:00,164.21,164.22,164.2,164.22,62700000.0
2008-08-12 01:55:00,164.215,164.235,164.185,164.22,114300000.0
2008-08-12 01:56:00,164.22,164.24,164.195,164.195,114700000.0
2008-08-12 01:57:00,164.185,164.21,164.175,164.2,96700000.0
2008-08-12 01:58:00,164.195,164.22,164.16,164.21,158600000.0
2008-08-12 01:59:00,164.21,164.21,164.2,164.21,47200000.0
2008-08-12 02:00:00,164.21,164.26,164.21,164.255,175600000.0
2008-08-12 02:01:00,164.26,164.28,164.23,164.26,217700000.0
2008-08-12 02:02:00,164.265,164.27,164.215,164.25,220100000.0
2008-08-12 02:03:00,164.26,164.28,164.25,164.28,145600000.0
2008-08-12 02:04:00,164.285,164.29,164.25,164.29,186800000.0
2008-08-12 02:05:00,164.29,164.29,164.28,164.28,51500000.0
2008-08-12 02:06:00,164.28,164.3,164.27,164.27,76700000.0
2008-08-12 02:07:00,164.27,164.3,164.27,164.28,144800000.0
2008-08-12 02:08:00,164.28,164.3,164.28,164.285,57700000.0
2008-08-12 02:09:00,164.28,164.29,164.275,164.28,41400000.0
2008-08-12 02:10:00,164.28,164.28,164.215,164.25,194700000.0
2008-08-12 02:11:00,164.26,164.31,164.26,164.29,130400000.0
2008-08-12 02:12:00,164.285,164.3,164.28,164.28,57500000.0
2008-08-12 02:13:00,164.29,164.3,164.28,164.29,38200000.0
2008-08-12 02:14:00,164.29,164.29,164.28,164.28,48500000.0
2008-08-12 02:15:00,164.28,164.28,164.27,164.27,75500000.0
2008-08-12 02:16:00,164.28,164.29,164.28,164.28,34100000.0
2008-08-12 02:17:00,164.285,164.29,164.27,164.27,25200000.0
2008-08-12 02:18:00,164.27,164.27,164.27,164.27,13100000.0
2008-08-12 02:19:00,164.28,164.3,164.27,164.29,66600000.0
2008-08-12 02:20:00,164.29,164.3,164.28,164.28,25100000.0
2008-08-12 02:21:00,164.28,164.29,164.28,164.29,43300000.0
2008-08-12 02:22:00,164.29,164.29,164.28,164.28,61600000.0
2008-08-12 02:23:00,164.28,164.29,164.27,164.28,56800000.0
2008-08-12 02:24:00,164.28,164.29,164.28,164.29,36400000.0
2008-08-12 02:25:00,164.29,164.29,164.29,164.29,4000000.0
2008-08-12 02:26:00,164.29,164.29,164.28,164.28,27100000.0
2008-08-12 02:27:00,164.28,164.28,164.26,164.27,28100000.0
2008-08-12 02:28:00,164.26,164.27,164.26,164.26,26300000.0
2008-08-12 02:29:00,164.26,164.27,164.26,164.26,22100000.0
2008-08-12 02:30:00,164.26,164.26,164.25,164.26,18100000.0
2008-08-12 02:31:00,164.25,164.26,164.25,164.25,23300000.0
2008-08-12 02:32:00,164.26,164.27,164.25,164.26,47500000.0
2008-08-12 02:33:00,164.26,164.26,164.26,164.26,2000000.0
2008-08-12 02:34:00,164.26,164.26,164.25,164.26,66800000.0
2008-08-12 02:35:00,164.26,164.26,164.25,164.25,27500000.0
2008-08-12 02:36:00,164.26,164.27,164.25,164.26,70000000.0
2008-08-12 02:37:00,164.265,164.28,164.265,164.27,35500000.0
2008-08-12 02:38:00,164.28,164.29,164.27,164.29,47200000.0
2008-08-12 02:39:00,164.28,164.31,164.28,164.31,43200000.0
2008-08-12 02:40:00,164.31,164.31,164.3,164.3,19300000.0
2008-08-12 02:41:00,164.31,164.31,164.3,164.3,36800000.0
2008-08-12 02:42:00,164.3,164.3,164.29,164.3,34600000.0
2008-08-12 02:43:00,164.29,164.29,164.26,164.26,66800000.0
2008-08-12 02:44:00,164.26,164.27,164.25,164.27,22200000.0
2008-08-12 02:46:00,164.265,164.27,164.26,164.26,22300000.0
2008-08-12 02:48:00,164.26,164.27,164.26,164.26,15200000.0
2008-08-12 02:49:00,164.26,164.26,164.26,164.26,4000000.0
2008-08-12 02:50:00,164.26,164.26,164.25,164.26,16100000.0
2008-08-12 02:51:00,164.26,164.26,164.24,164.24,65600000.0
2008-08-12 02:52:00,164.24,164.24,164.23,164.23,81700000.0
2008-08-12 02:53:00,164.24,164.24,164.23,164.24,46600000.0
2008-08-12 02:54:00,164.24,164.24,164.2,164.21,187200000.0
2008-08-12 02:55:00,164.215,164.25,164.215,164.22,177200000.0
2008-08-12 02:56:00,164.22,164.25,164.22,164.22,164100000.0
2008-08-12 02:57:00,164.22,164.26,164.215,164.23,188100000.0
2008-08-12 02:58:00,164.24,164.26,164.22,164.24,181200000.0
2008-08-12 02:59:00,164.24,164.25,164.23,164.25,76600000.0
2008-08-12 03:00:00,164.25,164.25,164.23,164.24,112600000.0
2008-08-12 03:01:00,164.23,164.27,164.23,164.27,121600000.0
2008-08-12 03:02:00,164.275,164.33,164.25,164.28,198300000.0
2008-08-12 03:03:00,164.28,164.29,164.225,164.23,228800000.0
2008-08-12 03:04:00,164.23,164.24,164.14,164.14,194800000.0
2008-08-12 03:05:00,164.14,164.18,164.1,164.14,268300000.0
2008-08-12 03:06:00,164.14,164.16,164.1,164.1,226700000.0
2008-08-12 03:07:00,164.1,164.15,164.075,164.08,169100000.0
2008-08-12 03:08:00,164.08,164.1,164.05,164.05,127800000.0
2008-08-12 03:09:00,164.05,164.06,164.0,164.02,206900000.0
2008-08-12 03:10:00,164.015,164.03,163.96,163.96,158900000.0
2008-08-12 03:11:00,163.96,164.02,163.91,163.91,262100000.0
2008-08-12 03:12:00,163.91,163.97,163.91,163.97,213400000.0
2008-08-12 03:13:00,163.97,164.05,163.97,164.0,158400000.0
2008-08-12 03:14:00,164.01,164.01,163.99,163.99,113600000.0
2008-08-12 03:15:00,163.99,163.99,163.905,163.93,217500000.0
2008-08-12 03:16:00,163.94,164.01,163.93,164.0,129900000.0
2008-08-12 03:17:00,164.0,164.0,163.97,163.99,135700000.0
2008-08-12 03:18:00,164.0,164.01,163.99,164.0,84200000.0
2008-08-12 03:19:00,164.0,164.0,163.98,163.99,57700000.0
2008-08-12 03:20:00,163.99,164.01,163.92,163.92,152600000.0
2008-08-12 03:21:00,163.92,163.92,163.815,163.83,254600000.0
2008-08-12 03:22:00,163.83,163.83,163.735,163.8,303200000.0
2008-08-12 03:23:00,163.8,163.89,163.8,163.85,280200000.0
2008-08-12 03:24:00,163.85,163.865,163.77,163.865,259300000.0
2008-08-12 03:25:00,163.875,163.89,163.85,163.87,326200000.0
2008-08-12 03:26:00,163.87,163.87,163.8,163.87,265100000.0
2008-08-12 03:27:00,163.87,163.87,163.83,163.855,130700000.0
2008-08-12 03:28:00,163.86,163.88,163.83,163.86,194700000.0
2008-08-12 03:29:00,163.86,163.88,163.85,163.88,159900000.0
2008-08-12 03:30:00,163.88,163.88,163.85,163.86,196600000.0
2008-08-12 03:31:00,163.86,163.86,163.84,163.84,133900000.0
2008-08-12 03:32:00,163.83,163.83,163.82,163.82,80800000.0
2008-08-12 03:33:00,163.82,163.84,163.81,163.83,150200000.0
2008-08-12 03:34:00,163.83,163.85,163.82,163.83,76200000.0
2008-08-12 03:35:00,163.83,163.83,163.78,163.81,194700000.0
2008-08-12 03:36:00,163.815,163.82,163.8,163.81,111800000.0
2008-08-12 03:37:00,163.81,163.85,163.81,163.84,152100000.0
2008-08-12 03:38:00,163.84,163.86,163.83,163.85,69200000.0
2008-08-12 03:39:00,163.85,163.91,163.85,163.91,228800000.0
2008-08-12 03:40:00,163.91,163.95,163.91,163.93,252100000.0
2008-08-12 03:41:00,163.93,163.94,163.9,163.94,110700000.0
2008-08-12 03:42:00,163.94,163.94,163.91,163.91,57600000.0
2008-08-12 03:43:00,163.905,163.92,163.88,163.88,131200000.0
2008-08-12 03:44:00,163.88,163.91,163.88,163.9,63400000.0
2008-08-12 03:45:00,163.9,163.91,163.89,163.91,35600000.0
2008-08-12 03:46:00,163.91,163.92,163.865,163.91,216000000.0
2008-08-12 03:47:00,163.91,163.93,163.9,163.91,132600000.0
2008-08-12 03:48:00,163.9,163.935,163.895,163.91,114100000.0
2008-08-12 03:49:00,163.91,163.91,163.9,163.91,14600000.0
2008-08-12 03:50:00,163.9,163.9,163.89,163.9,42900000.0
2008-08-12 03:51:00,163.91,163.91,163.9,163.91,113600000.0
2008-08-12 03:52:00,163.9,163.91,163.9,163.91,43700000.0
2008-08-12 03:53:00,163.91,163.92,163.9,163.91,190400000.0
2008-08-12 03:54:00,163.9,163.91,163.89,163.9,164100000.0
2008-08-12 03:55:00,163.9,163.9,163.87,163.87,97400000.0
2008-08-12 03:56:00,163.86,163.89,163.85,163.88,140300000.0
2008-08-12 03:57:00,163.88,163.92,163.86,163.92,95500000.0
2008-08-12 03:58:00,163.92,163.92,163.91,163.91,45000000.0
2008-08-12 03:59:00,163.91,163.91,163.89,163.89,30400000.0
2008-08-12 04:00:00,163.89,163.89,163.84,163.87,116700000.0
2008-08-12 04:01:00,163.87,163.87,163.85,163.87,119500000.0
2008-08-12 04:02:00,163.86,163.87,163.84,163.86,74500000.0
2008-08-12 04:03:00,163.86,163.92,163.85,163.92,153500000.0
2008-08-12 04:04:00,163.92,163.94,163.89,163.91,146200000.0
2008-08-12 04:05:00,163.91,163.92,163.9,163.91,56700000.0
2008-08-12 04:06:00,163.9,163.92,163.88,163.91,62300000.0
2008-08-12 04:07:00,163.91,163.92,163.9,163.92,14700000.0
2008-08-12 04:08:00,163.91,163.96,163.91,163.94,133200000.0
2008-08-12 04:09:00,163.94,163.94,163.93,163.94,33500000.0
2008-08-12 04:10:00,163.93,163.95,163.93,163.95,29300000.0
2008-08-12 04:11:00,163.955,163.98,163.955,163.98,108100000.0
2008-08-12 04:12:00,163.98,163.99,163.955,163.97,50300000.0
2008-08-12 04:13:00,163.98,164.0,163.95,164.0,67100000.0
2008-08-12 04:14:00,164.0,164.01,163.99,164.01,92900000.0
2008-08-12 04:15:00,164.01,164.02,164.0,164.0,86100000.0
2008-08-12 04:16:00,164.0,164.01,163.99,164.0,102200000.0
2008-08-12 04:17:00,163.99,163.99,163.98,163.98,32300000.0
2008-08-12 04:18:00,163.98,163.99,163.965,163.97,36600000.0
2008-08-12 04:19:00,163.97,163.97,163.92,163.92,221300000.0
2008-08-12 04:20:00,163.935,163.95,163.92,163.92,105600000.0
2008-08-12 04:21:00,163.92,163.92,163.87,163.88,213900000.0
2008-08-12 04:22:00,163.88,163.9,163.87,163.875,176700000.0
2008-08-12 04:23:00,163.88,163.9,163.88,163.9,15600000.0
2008-08-12 04:24:00,163.9,163.92,163.89,163.9,106800000.0
2008-08-12 04:25:00,163.9,163.905,163.885,163.885,61900000.0
2008-08-12 04:26:00,163.9,163.965,163.9,163.92,231700000.0
2008-08-12 04:27:00,163.91,163.95,163.89,163.93,153200000.0
2008-08-12 04:28:00,163.93,163.965,163.93,163.96,83700000.0
2008-08-12 04:29:00,163.96,163.98,163.935,163.97,115700000.0
2008-08-12 04:30:00,163.96,163.96,163.93,163.94,59600000.0
2008-08-12 04:31:00,163.95,163.96,163.91,163.94,165100000.0
2008-08-12 04:32:00,163.94,163.96,163.925,163.95,136500000.0
2008-08-12 04:33:00,163.95,163.97,163.94,163.97,146100000.0
2008-08-12 04:34:00,163.97,163.98,163.94,163.95,139700000.0
2008-08-12 04:35:00,163.94,163.96,163.93,163.96,72300000.0
2008-08-12 04:36:00,163.95,163.95,163.94,163.94,15600000.0
2008-08-12 04:37:00,163.94,163.94,163.93,163.93,37300000.0
2008-08-12 04:38:00,163.93,163.93,163.91,163.93,58400000.0
2008-08-12 04:39:00,163.92,163.96,163.92,163.955,46100000.0
2008-08-12 04:40:00,163.955,163.97,163.95,163.96,65200000.0
2008-08-12 04:41:00,163.96,163.99,163.96,163.96,63600000.0
2008-08-12 04:42:00,163.95,163.96,163.94,163.94,89300000.0
2008-08-12 04:43:00,163.95,163.95,163.94,163.94,90600000.0
2008-08-12 04:44:00,163.95,163.96,163.94,163.94,51100000.0
2008-08-12 04:45:00,163.95,163.96,163.95,163.95,56400000.0
2008-08-12 04:46:00,163.95,163.97,163.95,163.95,43800000.0
2008-08-12 04:47:00,163.96,163.96,163.94,163.95,88600000.0
2008-08-12 04:48:00,163.95,163.96,163.92,163.92,142200000.0
2008-08-12 04:49:00,163.93,163.985,163.93,163.95,117400000.0
2008-08-12 04:50:00,163.95,163.95,163.94,163.94,49700000.0
2008-08-12 04:51:00,163.95,163.95,163.95,163.95,38100000.0
2008-08-12 04:52:00,163.96,163.99,163.96,163.98,40700000.0
2008-08-12 04:53:00,163.98,163.99,163.96,163.96,63700000.0
2008-08-12 04:54:00,163.96,163.97,163.95,163.95,106900000.0
2008-08-12 04:55:00,163.955,163.96,163.955,163.955,14200000.0
2008-08-12 04:56:00,163.95,163.96,163.95,163.95,62500000.0
2008-08-12 04:57:00,163.94,163.95,163.94,163.95,43700000.0
2008-08-12 04:58:00,163.95,163.97,163.95,163.97,42100000.0
2008-08-12 04:59:00,163.97,164.0,163.96,163.99,79800000.0
2008-08-12 05:00:00,163.99,164.0,163.98,163.99,92600000.0
2008-08-12 05:01:00,163.99,163.99,163.945,163.98,57900000.0
2008-08-12 05:02:00,163.98,163.98,163.91,163.92,140600000.0
2008-08-12 05:03:00,163.93,163.94,163.92,163.94,39500000.0
2008-08-12 05:04:00,163.94,163.96,163.93,163.93,88700000.0
2008-08-12 05:05:00,163.94,163.94,163.92,163.92,93600000.0
2008-08-12 05:06:00,163.93,163.94,163.92,163.93,40500000.0
2008-08-12 05:07:00,163.94,163.96,163.94,163.96,27700000.0
2008-08-12 05:08:00,163.96,163.96,163.95,163.96,19900000.0
2008-08-12 05:09:00,163.95,163.99,163.95,163.95,83300000.0
2008-08-12 05:10:00,163.95,163.97,163.95,163.97,70100000.0
2008-08-12 05:12:00,163.97,163.99,163.96,163.98,64800000.0
2008-08-12 05:13:00,163.97,163.98,163.96,163.97,54300000.0
2008-08-12 05:14:00,163.98,163.98,163.95,163.97,61400000.0
2008-08-12 05:15:00,163.97,163.98,163.97,163.97,52100000.0
2008-08-12 05:16:00,163.98,163.98,163.98,163.98,11400000.0
2008-08-12 05:17:00,163.99,164.0,163.97,163.97,90400000.0
2008-08-12 05:18:00,163.97,163.97,163.95,163.97,104700000.0
2008-08-12 05:19:00,163.97,163.97,163.95,163.95,64200000.0
2008-08-12 05:20:00,163.96,163.97,163.95,163.96,70900000.0
2008-08-12 05:21:00,163.97,163.98,163.97,163.98,8300000.0
2008-08-12 05:22:00,163.98,163.98,163.97,163.97,47900000.0
2008-08-12 05:23:00,163.97,163.97,163.97,163.97,11500000.0
2008-08-12 05:24:00,163.97,163.97,163.95,163.96,35500000.0
2008-08-12 05:25:00,163.97,163.97,163.97,163.97,10500000.0
2008-08-12 05:26:00,163.96,163.96,163.96,163.96,5200000.0
2008-08-12 05:27:00,163.96,163.96,163.94,163.94,23000000.0
2008-08-12 05:28:00,163.95,163.95,163.94,163.94,9400000.0
2008-08-12 05:29:00,163.94,163.94,163.93,163.94,13500000.0
2008-08-12 05:30:00,163.94,163.94,163.93,163.93,13600000.0
2008-08-12 05:31:00,163.93,163.94,163.93,163.93,36500000.0
2008-08-12 05:33:00,163.93,163.94,163.93,163.94,55200000.0
2008-08-12 05:34:00,163.94,163.97,163.94,163.97,40800000.0
2008-08-12 05:35:00,163.97,163.97,163.96,163.97,11500000.0
2008-08-12 05:36:00,163.97,163.97,163.94,163.94,35500000.0
2008-08-12 05:37:00,163.94,163.94,163.93,163.94,39600000.0
2008-08-12 05:38:00,163.94,163.94,163.91,163.92,73900000.0
2008-08-12 05:39:00,163.93,163.93,163.92,163.92,10400000.0
2008-08-12 05:40:00,163.92,163.94,163.92,163.94,74400000.0
2008-08-12 05:41:00,163.94,163.95,163.94,163.95,10500000.0
2008-08-12 05:42:00,163.95,163.95,163.92,163.92,126000000.0
2008-08-12 05:43:00,163.92,163.93,163.92,163.92,25000000.0
2008-08-12 05:44:00,163.92,163.92,163.92,163.92,20800000.0
2008-08-12 05:45:00,163.93,163.93,163.93,163.93,27100000.0
2008-08-12 05:46:00,163.925,163.93,163.92,163.92,46700000.0
2008-08-12 05:48:00,163.92,163.94,163.92,163.93,12500000.0
2008-08-12 05:49:00,163.94,163.95,163.93,163.93,49200000.0
2008-08-12 05:50:00,163.93,163.97,163.93,163.97,39900000.0
2008-08-12 05:51:00,163.97,163.97,163.94,163.94,131200000.0
2008-08-12 05:52:00,163.94,163.95,163.94,163.94,17700000.0
2008-08-12 05:53:00,163.94,163.96,163.94,163.96,28100000.0
2008-08-12 05:54:00,163.96,163.96,163.94,163.95,39600000.0
2008-08-12 05:55:00,163.95,163.95,163.92,163.93,51100000.0
2008-08-12 05:56:00,163.93,163.93,163.93,163.93,33300000.0
2008-08-12 05:57:00,163.93,163.94,163.93,163.93,53100000.0
2008-08-12 05:58:00,163.93,163.94,163.93,163.93,65600000.0
2008-08-12 05:59:00,163.93,163.94,163.93,163.93,46900000.0
2008-08-12 06:00:00,163.93,163.95,163.91,163.91,141600000.0
2008-08-12 06:01:00,163.92,163.92,163.92,163.92,7300000.0
2008-08-12 06:02:00,163.92,163.93,163.92,163.925,17700000.0
2008-08-12 06:03:00,163.925,163.93,163.92,163.92,34500000.0
2008-08-12 06:04:00,163.92,163.93,163.91,163.92,67700000.0
2008-08-12 06:05:00,163.92,163.92,163.92,163.92,7300000.0
2008-08-12 06:06:00,163.92,163.96,163.92,163.96,63900000.0
2008-08-12 06:07:00,163.96,163.96,163.95,163.95,64700000.0
2008-08-12 06:08:00,163.955,163.97,163.95,163.95,57100000.0
2008-08-12 06:09:00,163.95,163.95,163.95,163.95,5200000.0
2008-08-12 06:10:00,163.95,163.96,163.95,163.95,68600000.0
2008-08-12 06:11:00,163.95,163.95,163.94,163.95,79000000.0
2008-08-12 06:12:00,163.95,163.98,163.95,163.98,67400000.0
2008-08-12 06:13:00,163.98,164.01,163.98,163.99,106500000.0
2008-08-12 06:14:00,163.99,164.0,163.98,163.98,102000000.0
2008-08-12 06:15:00,163.98,164.0,163.98,163.99,106400000.0
2008-08-12 06:16:00,163.99,163.99,163.98,163.98,68700000.0
2008-08-12 06:17:00,163.98,163.99,163.98,163.99,29200000.0
2008-08-12 06:18:00,163.98,163.98,163.94,163.94,67700000.0
2008-08-12 06:19:00,163.94,163.96,163.94,163.96,21900000.0
2008-08-12 06:20:00,163.96,163.97,163.95,163.97,16800000.0
2008-08-12 06:21:00,163.97,163.97,163.95,163.95,55600000.0
2008-08-12 06:22:00,163.95,163.96,163.925,163.925,74200000.0
2008-08-12 06:23:00,163.92,163.93,163.91,163.93,112500000.0
2008-08-12 06:24:00,163.93,163.93,163.91,163.92,80100000.0
2008-08-12 06:25:00,163.92,163.93,163.92,163.93,57700000.0
2008-08-12 06:26:00,163.93,163.97,163.93,163.97,118000000.0
2008-08-12 06:27:00,163.97,163.97,163.96,163.96,26000000.0
2008-08-12 06:28:00,163.96,163.96,163.96,163.96,15600000.0
2008-08-12 06:29:00,163.96,163.96,163.95,163.95,15600000.0
2008-08-12 06:30:00,163.945,163.95,163.94,163.94,21900000.0
2008-08-12 06:31:00,163.95,163.97,163.94,163.96,158300000.0
2008-08-12 06:32:00,163.96,163.99,163.955,163.98,89500000.0
2008-08-12 06:33:00,163.985,163.99,163.97,163.98,31200000.0
2008-08-12 06:34:00,163.98,163.98,163.95,163.95,80500000.0
2008-08-12 06:35:00,163.95,163.98,163.94,163.98,174200000.0
2008-08-12 06:36:00,163.98,163.98,163.95,163.95,126700000.0
2008-08-12 06:37:00,163.955,163.97,163.95,163.955,49700000.0
2008-08-12 06:38:00,163.96,163.98,163.96,163.97,30200000.0
2008-08-12 06:39:00,163.96,163.97,163.95,163.95,16800000.0
2008-08-12 06:40:00,163.95,163.95,163.92,163.93,238200000.0
2008-08-12 06:41:00,163.94,163.96,163.925,163.96,156700000.0
2008-08-12 06:42:00,163.96,163.98,163.95,163.96,112700000.0
2008-08-12 06:43:00,163.96,163.98,163.96,163.98,72900000.0
2008-08-12 06:44:00,163.98,163.98,163.975,163.975,8300000.0
2008-08-12 06:45:00,163.97,163.98,163.96,163.98,51000000.0
2008-08-12 06:46:00,163.98,163.99,163.97,163.97,55600000.0
2008-08-12 06:47:00,163.97,163.99,163.97,163.985,94700000.0
2008-08-12 06:48:00,163.99,163.99,163.95,163.96,220900000.0
2008-08-12 06:49:00,163.96,163.98,163.945,163.97,186900000.0
2008-08-12 06:50:00,163.97,163.97,163.96,163.97,73900000.0
2008-08-12 06:51:00,163.97,163.97,163.95,163.95,242600000.0
2008-08-12 06:52:00,163.95,163.96,163.94,163.95,89600000.0
2008-08-12 06:53:00,163.95,163.955,163.92,163.93,135100000.0
2008-08-12 06:54:00,163.93,163.93,163.92,163.93,57200000.0
2008-08-12 06:55:00,163.94,163.95,163.94,163.95,15600000.0
2008-08-12 06:56:00,163.95,163.95,163.93,163.93,65800000.0
2008-08-12 06:57:00,163.94,163.94,163.94,163.94,6300000.0
2008-08-12 06:58:00,163.94,163.97,163.94,163.94,90700000.0
2008-08-12 06:59:00,163.95,163.98,163.94,163.98,138400000.0
2008-08-12 07:00:00,163.985,163.985,163.96,163.96,121800000.0
2008-08-12 07:01:00,163.96,163.99,163.96,163.98,174600000.0
2008-08-12 07:02:00,163.98,163.99,163.97,163.98,167100000.0
2008-08-12 07:03:00,163.98,164.01,163.97,164.0,55300000.0
2008-08-12 07:04:00,163.99,163.99,163.96,163.96,94900000.0
2008-08-12 07:05:00,163.96,163.96,163.92,163.93,241700000.0
2008-08-12 07:06:00,163.93,163.95,163.92,163.94,168800000.0
2008-08-12 07:07:00,163.94,163.94,163.92,163.925,91500000.0
2008-08-12 07:08:00,163.93,163.94,163.925,163.94,61400000.0
2008-08-12 07:09:00,163.94,163.98,163.935,163.98,73700000.0
2008-08-12 07:10:00,163.98,164.0,163.98,164.0,98600000.0
2008-08-12 07:11:00,164.01,164.01,163.995,163.995,105500000.0
2008-08-12 07:12:00,164.0,164.0,163.98,163.99,81400000.0
2008-08-12 07:13:00,163.98,163.99,163.935,163.96,182500000.0
2008-08-12 07:14:00,163.96,163.98,163.95,163.96,204800000.0
2008-08-12 07:15:00,163.95,163.97,163.94,163.94,32300000.0
2008-08-12 07:16:00,163.94,163.98,163.94,163.97,108600000.0
2008-08-12 07:17:00,163.98,163.985,163.98,163.98,49900000.0
2008-08-12 07:18:00,163.98,163.98,163.935,163.935,78900000.0
2008-08-12 07:19:00,163.935,163.94,163.91,163.91,144100000.0
2008-08-12 07:20:00,163.915,163.93,163.915,163.92,60100000.0
2008-08-12 07:21:00,163.92,163.96,163.92,163.945,141000000.0
2008-08-12 07:22:00,163.94,163.94,163.935,163.935,13200000.0
2008-08-12 07:23:00,163.93,163.945,163.925,163.935,28100000.0
2008-08-12 07:24:00,163.935,163.96,163.925,163.94,86000000.0
2008-08-12 07:25:00,163.94,163.97,163.94,163.97,108000000.0
2008-08-12 07:26:00,163.965,164.01,163.96,164.01,135800000.0
2008-08-12 07:27:00,164.01,164.01,163.93,163.94,100300000.0
2008-08-12 07:28:00,163.94,163.94,163.92,163.93,191200000.0
2008-08-12 07:29:00,163.93,163.93,163.9,163.91,98600000.0
2008-08-12 07:30:00,163.91,163.93,163.905,163.92,171300000.0
2008-08-12 07:31:00,163.915,163.93,163.905,163.93,75000000.0
2008-08-12 07:32:00,163.93,163.935,163.91,163.92,287900000.0
2008-08-12 07:33:00,163.92,163.92,163.89,163.91,322300000.0
2008-08-12 07:34:00,163.91,163.92,163.9,163.91,153700000.0
2008-08-12 07:35:00,163.91,163.91,163.895,163.9,148200000.0
2008-08-12 07:36:00,163.9,163.9,163.87,163.87,136100000.0
2008-08-12 07:37:00,163.88,163.88,163.84,163.84,163000000.0
2008-08-12 07:38:00,163.84,163.86,163.82,163.84,257700000.0
2008-08-12 07:39:00,163.84,163.84,163.82,163.82,121000000.0
2008-08-12 07:40:00,163.82,163.87,163.82,163.86,292300000.0
2008-08-12 07:41:00,163.86,163.865,163.815,163.82,299500000.0
2008-08-12 07:42:00,163.82,163.82,163.77,163.79,325500000.0
2008-08-12 07:43:00,163.79,163.79,163.71,163.71,231900000.0
2008-08-12 07:44:00,163.72,163.75,163.645,163.655,195500000.0
2008-08-12 07:45:00,163.645,163.71,163.6,163.65,485499999.0
2008-08-12 07:46:00,163.65,163.7,163.62,163.64,485100000.0
2008-08-12 07:47:00,163.65,163.66,163.6,163.62,532600000.0
2008-08-12 07:48:00,163.61,163.65,163.595,163.63,426200000.0
2008-08-12 07:49:00,163.63,163.67,163.61,163.64,287000000.0
2008-08-12 07:50:00,163.65,163.66,163.61,163.645,438700000.0
2008-08-12 07:51:00,163.65,163.755,163.615,163.75,318200000.0
2008-08-12 07:52:00,163.75,163.77,163.67,163.67,432100000.0
2008-08-12 07:53:00,163.67,163.67,163.435,163.485,462499999.0
2008-08-12 07:54:00,163.49,163.51,163.38,163.45,720900000.0
2008-08-12 07:55:00,163.45,163.565,163.42,163.525,549200000.0
2008-08-12 07:56:00,163.52,163.52,163.32,163.36,551500001.0
2008-08-12 07:57:00,163.36,163.395,163.325,163.37,764000001.0
2008-08-12 07:58:00,163.37,163.44,163.36,163.37,404300001.0
2008-08-12 07:59:00,163.36,163.435,163.34,163.415,546100001.0
2008-08-12 08:00:00,163.41,163.41,163.325,163.35,584900001.0
2008-08-12 08:01:00,163.355,163.36,163.295,163.345,541000000.0
2008-08-12 08:02:00,163.35,163.39,163.34,163.38,345000000.0
2008-08-12 08:03:00,163.38,163.38,163.32,163.355,416800000.0
2008-08-12 08:04:00,163.355,163.355,163.265,163.295,576700000.0
2008-08-12 08:05:00,163.295,163.395,163.295,163.395,356400000.0
2008-08-12 08:06:00,163.4,163.405,163.295,163.34,663800000.0
2008-08-12 08:07:00,163.34,163.34,163.26,163.29,503200000.0
2008-08-12 08:08:00,163.29,163.35,163.285,163.325,570300000.0
2008-08-12 08:09:00,163.33,163.35,163.27,163.28,726600000.0
2008-08-12 08:10:00,163.27,163.28,163.255,163.27,518300001.0
2008-08-12 08:11:00,163.27,163.37,163.265,163.365,358200000.0
2008-08-12 08:12:00,163.365,163.415,163.355,163.415,483700000.0
2008-08-12 08:13:00,163.415,163.495,163.41,163.475,734500000.0
2008-08-12 08:14:00,163.48,163.505,163.455,163.485,581800003.0
2008-08-12 08:15:00,163.485,163.5,163.47,163.48,544900000.0
2008-08-12 08:16:00,163.48,163.48,163.445,163.475,683100000.0
2008-08-12 08:17:00,163.48,163.545,163.47,163.51,511200000.0
2008-08-12 08:18:00,163.515,163.52,163.435,163.46,633200000.0
2008-08-12 08:19:00,163.47,163.495,163.445,163.445,897199999.0
2008-08-12 08:20:00,163.445,163.47,163.435,163.47,335700001.0
2008-08-12 08:21:00,163.47,163.525,163.465,163.495,751600000.0
2008-08-12 08:22:00,163.49,163.545,163.47,163.54,1017900001.0
2008-08-12 08:23:00,163.54,163.57,163.535,163.565,1164199997.0
2008-08-12 08:24:00,163.57,163.59,163.545,163.575,809000001.0
2008-08-12 08:25:00,163.575,163.59,163.57,163.575,553700002.0
2008-08-12 08:26:00,163.575,163.575,163.53,163.53,766400001.0
2008-08-12 08:27:00,163.54,163.54,163.475,163.495,699900000.0
2008-08-12 08:28:00,163.495,163.55,163.49,163.545,797200001.0
2008-08-12 08:29:00,163.545,163.58,163.545,163.58,658300000.0
2008-08-12 08:30:00,163.58,163.59,163.55,163.565,746699999.0
2008-08-12 08:31:00,163.565,163.625,163.55,163.615,938200003.0
2008-08-12 08:32:00,163.62,163.67,163.62,163.665,714100003.0
2008-08-12 08:33:00,163.67,163.76,163.66,163.745,852499999.0
2008-08-12 08:34:00,163.745,163.79,163.74,163.77,1659900013.0
2008-08-12 08:35:00,163.775,163.825,163.765,163.815,739600002.0
2008-08-12 08:36:00,163.815,163.835,163.79,163.825,814400001.0
2008-08-12 08:37:00,163.825,163.86,163.805,163.855,974000002.0
2008-08-12 08:38:00,163.855,163.96,163.84,163.96,1047200002.0
2008-08-12 08:39:00,163.96,163.96,163.88,163.895,990699998.0
2008-08-12 08:40:00,163.895,163.94,163.88,163.885,1373000000.0
2008-08-12 08:41:00,163.885,163.9,163.82,163.83,1345100002.0
2008-08-12 08:42:00,163.83,163.84,163.805,163.82,831700001.0
2008-08-12 08:43:00,163.82,163.89,163.82,163.885,881799997.0
2008-08-12 08:44:00,163.885,163.885,163.835,163.85,859700000.0
2008-08-12 08:45:00,163.84,163.965,163.82,163.965,1464400003.0
2008-08-12 08:46:00,163.955,163.99,163.93,163.985,1120800001.0
2008-08-12 08:47:00,163.985,164.01,163.95,163.97,1248899995.0
2008-08-12 08:48:00,163.97,163.97,163.92,163.92,1216000003.0
2008-08-12 08:49:00,163.915,163.92,163.85,163.865,1348300001.0
2008-08-12 08:50:00,163.87,163.87,163.76,163.79,1354700000.0
2008-08-12 08:51:00,163.8,163.86,163.79,163.81,1125099994.0
2008-08-12 08:52:00,163.805,163.85,163.76,163.825,1342699996.0
2008-08-12 08:53:00,163.825,163.825,163.75,163.76,1312700001.0
2008-08-12 08:54:00,163.76,163.77,163.745,163.745,753399996.0
2008-08-12 08:55:00,163.755,163.78,163.745,163.77,1111299999.0
2008-08-12 08:56:00,163.775,163.8,163.775,163.8,1266000003.0
2008-08-12 08:57:00,163.79,163.82,163.785,163.81,900999996.0
2008-08-12 08:58:00,163.81,163.815,163.74,163.795,1946499998.0
2008-08-12 08:59:00,163.8,163.81,163.77,163.775,908000001.0
2008-08-12 09:00:00,163.77,163.775,163.72,163.735,1028100000.0
2008-08-12 09:01:00,163.725,163.755,163.725,163.74,1291900002.0
2008-08-12 09:02:00,163.74,163.76,163.715,163.745,1783500006.0
2008-08-12 09:03:00,163.745,163.78,163.725,163.775,1389500005.0
2008-08-12 09:04:00,163.775,163.81,163.765,163.79,1433200002.0
2008-08-12 09:05:00,163.79,163.79,163.72,163.755,770000001.0
2008-08-12 09:06:00,163.75,163.78,163.71,163.72,1565399996.0
2008-08-12 09:07:00,163.715,163.74,163.69,163.715,1401400002.0
2008-08-12 09:08:00,163.715,163.72,163.605,163.605,1583599998.0
2008-08-12 09:09:00,163.605,163.61,163.55,163.565,1292400002.0
2008-08-12 09:10:00,163.55,163.555,163.47,163.475,1472399993.0
2008-08-12 09:11:00,163.475,163.48,163.42,163.455,1581199999.0
2008-08-12 09:12:00,163.455,163.48,163.425,163.47,1872500003.0
2008-08-12 09:13:00,163.465,163.5,163.45,163.45,1529099999.0
2008-08-12 09:14:00,163.455,163.485,163.45,163.475,1645400011.0
2008-08-12 09:15:00,163.475,163.49,163.44,163.475,897399999.0
2008-08-12 09:16:00,163.47,163.55,163.44,163.55,1340199989.0
2008-08-12 09:17:00,163.55,163.55,163.475,163.475,1787900004.0
2008-08-12 09:18:00,163.475,163.525,163.45,163.515,1591799995.0
2008-08-12 09:19:00,163.515,163.52,163.47,163.49,1082099995.0
2008-08-12 09:20:00,163.49,163.53,163.485,163.525,1591599997.0
2008-08-12 09:21:00,163.525,163.58,163.5,163.575,1178599999.0
2008-08-12 09:22:00,163.575,163.64,163.575,163.63,1739000008.0
2008-08-12 09:23:00,163.63,163.67,163.62,163.66,1353399998.0
2008-08-12 09:24:00,163.66,163.66,163.615,163.625,1279300004.0
2008-08-12 09:25:00,163.625,163.68,163.615,163.665,1523000005.0
2008-08-12 09:26:00,163.665,163.73,163.66,163.725,1720300007.0
2008-08-12 09:27:00,163.725,163.78,163.725,163.765,1682599999.0
2008-08-12 09:28:00,163.78,163.8,163.765,163.77,1649500000.0
2008-08-12 09:29:00,163.77,163.79,163.73,163.77,1346400001.0
2008-08-12 09:30:00,163.765,163.81,163.755,163.77,1440800000.0
2008-08-12 09:31:00,163.76,163.77,163.68,163.72,1356399997.0
2008-08-12 09:32:00,163.725,163.73,163.685,163.695,1162100005.0
2008-08-12 09:33:00,163.685,163.7,163.645,163.685,792700005.0
2008-08-12 09:34:00,163.69,163.69,163.65,163.66,1040400004.0
2008-08-12 09:35:00,163.665,163.675,163.585,163.59,1441799999.0
2008-08-12 09:36:00,163.59,163.59,163.555,163.57,1174900003.0
2008-08-12 09:37:00,163.55,163.555,163.51,163.52,1289299999.0
2008-08-12 09:38:00,163.525,163.615,163.525,163.615,1111800000.0
2008-08-12 09:39:00,163.615,163.675,163.58,163.675,1592200000.0
2008-08-12 09:40:00,163.675,163.725,163.675,163.68,1316500005.0
2008-08-12 09:41:00,163.68,163.715,163.675,163.685,1134099999.0
2008-08-12 09:42:00,163.69,163.73,163.69,163.705,1106600000.0
2008-08-12 09:43:00,163.705,163.73,163.675,163.685,1204400005.0
2008-08-12 09:44:00,163.69,163.725,163.675,163.69,1048100000.0
2008-08-12 09:45:00,163.69,163.7,163.66,163.685,1036500005.0
2008-08-12 09:46:00,163.685,163.72,163.685,163.7,1264900003.0
2008-08-12 09:47:00,163.705,163.73,163.69,163.72,1049300003.0
2008-08-12 09:48:00,163.72,163.76,163.72,163.755,1272400005.0
2008-08-12 09:49:00,163.755,163.755,163.71,163.73,1322700004.0
2008-08-12 09:50:00,163.735,163.74,163.7,163.715,1342100005.0
2008-08-12 09:51:00,163.715,163.74,163.7,163.73,1230600002.0
2008-08-12 09:52:00,163.73,163.755,163.72,163.75,1092900004.0
2008-08-12 09:53:00,163.755,163.845,163.755,163.83,1220100001.0
2008-08-12 09:54:00,163.825,163.865,163.82,163.835,1149000002.0
2008-08-12 09:55:00,163.835,163.845,163.805,163.815,1359799995.0
2008-08-12 09:56:00,163.815,163.83,163.8,163.815,1107000006.0
2008-08-12 09:57:00,163.815,163.835,163.815,163.835,1115100002.0
2008-08-12 09:58:00,163.835,163.86,163.77,163.785,1309300006.0
2008-08-12 09:59:00,163.785,163.8,163.745,163.8,970699998.0
2008-08-12 10:00:00,163.8,163.815,163.77,163.795,818499997.0
2008-08-12 10:01:00,163.8,163.81,163.74,163.74,671700002.0
2008-08-12 10:02:00,163.745,163.75,163.715,163.72,761100000.0
2008-08-12 10:03:00,163.715,163.74,163.695,163.735,980800003.0
2008-08-12 10:04:00,163.74,163.77,163.735,163.76,680599998.0
2008-08-12 10:05:00,163.765,163.775,163.71,163.735,1031200008.0
2008-08-12 10:06:00,163.735,163.76,163.705,163.715,998300001.0
2008-08-12 10:07:00,163.72,163.77,163.72,163.765,1015400000.0
2008-08-12 10:08:00,163.755,163.81,163.75,163.795,1517800010.0
2008-08-12 10:09:00,163.795,163.81,163.78,163.8,1304500004.0
2008-08-12 10:10:00,163.8,163.82,163.785,163.81,1405400003.0
2008-08-12 10:11:00,163.81,163.81,163.77,163.785,848000009.0
2008-08-12 10:12:00,163.785,163.82,163.785,163.785,680500000.0
2008-08-12 10:13:00,163.785,163.81,163.775,163.785,721100002.0
2008-08-12 10:14:00,163.785,163.795,163.75,163.77,926100000.0
2008-08-12 10:15:00,163.775,163.775,163.715,163.72,785399999.0
2008-08-12 10:16:00,163.72,163.755,163.72,163.74,957300006.0
2008-08-12 10:17:00,163.74,163.74,163.73,163.73,478500002.0
2008-08-12 10:18:00,163.73,163.74,163.7,163.705,726300000.0
2008-08-12 10:19:00,163.7,163.74,163.69,163.74,806000002.0
2008-08-12 10:20:00,163.74,163.75,163.72,163.725,885400002.0
2008-08-12 10:21:00,163.725,163.73,163.705,163.72,483100000.0
2008-08-12 10:22:00,163.72,163.73,163.7,163.725,970300005.0
2008-08-12 10:23:00,163.725,163.74,163.725,163.73,232999999.0
2008-08-12 10:24:00,163.735,163.76,163.7,163.715,1060700003.0
2008-08-12 10:25:00,163.715,163.75,163.7,163.745,1242799996.0
2008-08-12 10:26:00,163.745,163.76,163.705,163.74,1209100001.0
2008-08-12 10:27:00,163.745,163.75,163.73,163.745,831399999.0
2008-08-12 10:28:00,163.745,163.75,163.735,163.735,636299999.0
2008-08-12 10:29:00,163.735,163.755,163.725,163.735,905400006.0
2008-08-12 10:30:00,163.735,163.77,163.72,163.73,615200000.0
2008-08-12 10:31:00,163.725,163.725,163.665,163.68,1233699995.0
2008-08-12 10:32:00,163.68,163.7,163.655,163.655,1155800001.0
2008-08-12 10:33:00,163.655,163.67,163.645,163.645,1306400005.0
2008-08-12 10:34:00,163.645,163.705,163.62,163.69,1520200009.0
2008-08-12 10:35:00,163.685,163.695,163.66,163.695,1313300002.0
2008-08-12 10:36:00,163.685,163.76,163.685,163.755,867800001.0
2008-08-12 10:37:00,163.76,163.76,163.72,163.755,1220399990.0
2008-08-12 10:38:00,163.76,163.81,163.755,163.77,1094199999.0
2008-08-12 10:39:00,163.77,163.8,163.755,163.76,785299995.0
2008-08-12 10:40:00,163.76,163.76,163.69,163.7,1154100001.0
2008-08-12 10:41:00,163.695,163.7,163.645,163.67,1258200008.0
2008-08-12 10:42:00,163.665,163.7,163.655,163.7,489600002.0
2008-08-12 10:43:00,163.7,163.71,163.655,163.66,846500000.0
2008-08-12 10:44:00,163.66,163.72,163.655,163.715,1144300004.0
2008-08-12 10:45:00,163.72,163.755,163.71,163.755,1436899999.0
2008-08-12 10:46:00,163.755,163.755,163.69,163.69,1356999997.0
2008-08-12 10:47:00,163.69,163.7,163.66,163.685,1241199993.0
2008-08-12 10:48:00,163.685,163.7,163.675,163.695,1306200003.0
2008-08-12 10:49:00,163.695,163.725,163.695,163.715,1143399996.0
2008-08-12 10:50:00,163.72,163.74,163.66,163.7,873700002.0
2008-08-12 10:51:00,163.695,163.765,163.695,163.71,947500003.0
2008-08-12 10:52:00,163.71,163.79,163.705,163.77,1367800002.0
2008-08-12 10:53:00,163.77,163.78,163.745,163.77,745700001.0
2008-08-12 10:54:00,163.76,163.77,163.735,163.755,916599999.0
2008-08-12 10:55:00,163.755,163.76,163.725,163.75,874500002.0
2008-08-12 10:56:00,163.76,163.775,163.745,163.765,1665200006.0
2008-08-12 10:57:00,163.765,163.79,163.76,163.785,1065400000.0
2008-08-12 10:58:00,163.785,163.84,163.775,163.835,1398899998.0
2008-08-12 10:59:00,163.83,163.885,163.82,163.885,1539800000.0
2008-08-12 11:00:00,163.885,163.905,163.84,163.86,1149500000.0
2008-08-12 11:01:00,163.865,163.925,163.855,163.925,946500002.0
2008-08-12 11:02:00,163.925,163.94,163.915,163.92,815100000.0
2008-08-12 11:03:00,163.92,164.06,163.92,164.055,1379500007.0
2008-08-12 11:04:00,164.05,164.155,164.015,164.15,1643500000.0
2008-08-12 11:05:00,164.15,164.185,164.13,164.185,1241200000.0
2008-08-12 11:06:00,164.195,164.22,164.155,164.2,1364600000.0
2008-08-12 11:07:00,164.195,164.235,164.145,164.225,1585900004.0
2008-08-12 11:08:00,164.22,164.27,164.215,164.22,1408399996.0
2008-08-12 11:09:00,164.23,164.29,164.185,164.285,1339600001.0
2008-08-12 11:10:00,164.275,164.34,164.265,164.32,1280400002.0
2008-08-12 11:11:00,164.31,164.325,164.255,164.28,1051800005.0
2008-08-12 11:12:00,164.28,164.28,164.235,164.235,1366200004.0
2008-08-12 11:13:00,164.24,164.275,164.24,164.255,761700003.0
2008-08-12 11:14:00,164.255,164.29,164.24,164.24,1017000001.0
2008-08-12 11:15:00,164.235,164.26,164.22,164.23,842899999.0
2008-08-12 11:16:00,164.235,164.25,164.2,164.2,1044799996.0
2008-08-12 11:17:00,164.2,164.2,164.165,164.18,1330300002.0
2008-08-12 11:18:00,164.18,164.23,164.145,164.17,1218200002.0
2008-08-12 11:19:00,164.17,164.21,164.165,164.185,1246400004.0
2008-08-12 11:20:00,164.185,164.24,164.17,164.22,1217199999.0
2008-08-12 11:21:00,164.22,164.22,164.185,164.21,838400002.0
2008-08-12 11:22:00,164.21,164.22,164.18,164.22,872000004.0
2008-08-12 11:23:00,164.22,164.23,164.195,164.22,859500005.0
2008-08-12 11:24:00,164.215,164.24,164.215,164.23,617700000.0
2008-08-12 11:25:00,164.225,164.23,164.185,164.19,1017500005.0
2008-08-12 11:26:00,164.19,164.2,164.18,164.195,847600001.0
2008-08-12 11:27:00,164.2,164.265,164.185,164.25,1366100002.0
2008-08-12 11:28:00,164.26,164.3,164.25,164.295,1207600003.0
2008-08-12 11:29:00,164.3,164.36,164.3,164.345,989899999.0
2008-08-12 11:30:00,164.345,164.41,164.325,164.39,1262600006.0
2008-08-12 11:31:00,164.39,164.39,164.33,164.335,1269800003.0
2008-08-12 11:32:00,164.335,164.35,164.295,164.3,1011400003.0
2008-08-12 11:33:00,164.3,164.32,164.245,164.25,1136500001.0
2008-08-12 11:34:00,164.25,164.255,164.185,164.245,1135900003.0
2008-08-12 11:35:00,164.24,164.275,164.225,164.245,1443000004.0
2008-08-12 11:36:00,164.235,164.29,164.235,164.29,1081999998.0
2008-08-12 11:37:00,164.29,164.3,164.24,164.26,1341700004.0
2008-08-12 11:38:00,164.255,164.29,164.235,164.26,1178000002.0
2008-08-12 11:39:00,164.26,164.31,164.26,164.265,1145900000.0
2008-08-12 11:40:00,164.265,164.29,164.255,164.26,911400000.0
2008-08-12 11:41:00,164.255,164.28,164.25,164.27,720000001.0
2008-08-12 11:42:00,164.27,164.28,164.245,164.25,1203999999.0
2008-08-12 11:43:00,164.25,164.26,164.19,164.205,1205499999.0
2008-08-12 11:44:00,164.195,164.23,164.195,164.23,1117400002.0
2008-08-12 11:45:00,164.225,164.23,164.185,164.2,1050600000.0
2008-08-12 11:46:00,164.2,164.27,164.2,164.24,1292099996.0
2008-08-12 11:47:00,164.235,164.24,164.21,164.22,1017000000.0
2008-08-12 11:48:00,164.225,164.245,164.205,164.225,1150899998.0
2008-08-12 11:49:00,164.215,164.23,164.2,164.205,836300000.0
2008-08-12 11:50:00,164.21,164.22,164.19,164.19,974600001.0
2008-08-12 11:51:00,164.19,164.22,164.185,164.2,738899999.0
2008-08-12 11:52:00,164.2,164.21,164.155,164.165,1071500000.0
2008-08-12 11:53:00,164.165,164.19,164.16,164.16,983100000.0
2008-08-12 11:54:00,164.16,164.17,164.145,164.145,894999999.0
2008-08-12 11:55:00,164.15,164.235,164.145,164.215,1241399995.0
2008-08-12 11:56:00,164.215,164.22,164.175,164.19,1508899997.0
2008-08-12 11:57:00,164.19,164.205,164.07,164.095,1852300000.0
2008-08-12 11:58:00,164.095,164.1,163.975,163.985,1531700001.0
2008-08-12 11:59:00,163.99,164.04,163.98,164.0,1007500002.0
2008-08-12 12:00:00,163.995,164.1,163.995,164.095,1185200003.0
2008-08-12 12:01:00,164.095,164.13,164.075,164.125,767500000.0
2008-08-12 12:02:00,164.115,164.14,164.095,164.12,619400000.0
2008-08-12 12:03:00,164.12,164.16,164.115,164.135,669200000.0
2008-08-12 12:04:00,164.13,164.15,164.115,164.135,1092500002.0
2008-08-12 12:05:00,164.135,164.145,164.12,164.145,729600003.0
2008-08-12 12:06:00,164.14,164.17,164.135,164.14,1622500000.0
2008-08-12 12:07:00,164.14,164.2,164.14,164.185,1121300000.0
2008-08-12 12:08:00,164.19,164.21,164.185,164.2,859500002.0
2008-08-12 12:09:00,164.195,164.225,164.185,164.2,923600003.0
2008-08-12 12:10:00,164.19,164.2,164.18,164.185,781800001.0
2008-08-12 12:11:00,164.185,164.19,164.175,164.18,648800001.0
2008-08-12 12:12:00,164.18,164.18,164.155,164.155,442399999.0
2008-08-12 12:13:00,164.155,164.17,164.155,164.16,570900000.0
2008-08-12 12:14:00,164.16,164.19,164.155,164.175,512899997.0
2008-08-12 12:15:00,164.175,164.185,164.175,164.18,381700007.0
2008-08-12 12:16:00,164.18,164.19,164.165,164.185,852400000.0
2008-08-12 12:17:00,164.185,164.21,164.18,164.195,655700000.0
2008-08-12 12:18:00,164.195,164.21,164.185,164.205,1352899998.0
2008-08-12 12:19:00,164.205,164.245,164.205,164.22,975200006.0
2008-08-12 12:20:00,164.22,164.23,164.205,164.205,414400000.0
2008-08-12 12:21:00,164.205,164.215,164.195,164.195,343700001.0
2008-08-12 12:22:00,164.195,164.195,164.18,164.18,416100001.0
2008-08-12 12:23:00,164.185,164.185,164.155,164.16,840300004.0
2008-08-12 12:24:00,164.16,164.165,164.13,164.14,503500001.0
2008-08-12 12:25:00,164.115,164.15,164.085,164.105,1125500001.0
2008-08-12 12:26:00,164.105,164.11,164.055,164.08,818900001.0
2008-08-12 12:27:00,164.08,164.1,164.05,164.06,741400000.0
2008-08-12 12:28:00,164.05,164.085,164.045,164.055,1026000000.0
2008-08-12 12:29:00,164.05,164.085,164.045,164.08,1371299996.0
2008-08-12 12:30:00,164.08,164.14,164.075,164.085,1035400000.0
2008-08-12 12:31:00,164.085,164.11,164.085,164.11,547800000.0
2008-08-12 12:32:00,164.105,164.14,164.085,164.095,1100200000.0
2008-08-12 12:33:00,164.09,164.1,164.05,164.05,1375900006.0
2008-08-12 12:34:00,164.055,164.08,164.05,164.05,1164100001.0
2008-08-12 12:35:00,164.06,164.09,164.045,164.09,921000003.0
2008-08-12 12:36:00,164.09,164.1,164.08,164.1,496500000.0
2008-08-12 12:37:00,164.095,164.1,164.055,164.055,428399999.0
2008-08-12 12:38:00,164.06,164.06,164.02,164.04,841800002.0
2008-08-12 12:39:00,164.04,164.06,164.015,164.055,632300000.0
2008-08-12 12:40:00,164.055,164.08,164.035,164.065,850000003.0
2008-08-12 12:41:00,164.065,164.09,164.055,164.085,924600001.0
2008-08-12 12:42:00,164.085,164.095,164.075,164.09,753500001.0
2008-08-12 12:43:00,164.09,164.12,164.085,164.11,668300001.0
2008-08-12 12:44:00,164.11,164.13,164.095,164.11,1146599997.0
2008-08-12 12:45:00,164.105,164.12,164.105,164.12,936300014.0
2008-08-12 12:46:00,164.12,164.125,164.115,164.125,490100000.0
2008-08-12 12:47:00,164.125,164.13,164.1,164.115,1286599987.0
2008-08-12 12:48:00,164.115,164.12,164.085,164.095,593700000.0
2008-08-12 12:49:00,164.1,164.12,164.095,164.105,950099999.0
2008-08-12 12:50:00,164.105,164.11,164.08,164.085,1443199995.0
2008-08-12 12:51:00,164.085,164.12,164.055,164.115,1335799995.0
2008-08-12 12:52:00,164.12,164.12,164.095,164.115,1049400000.0
2008-08-12 12:53:00,164.11,164.13,164.075,164.105,912900000.0
2008-08-12 12:54:00,164.105,164.12,164.045,164.05,1001400001.0
2008-08-12 12:55:00,164.05,164.08,164.035,164.045,934800001.0
2008-08-12 12:56:00,164.04,164.08,164.04,164.05,588200002.0
2008-08-12 12:57:00,164.05,164.07,164.045,164.07,1238700003.0
2008-08-12 12:58:00,164.07,164.07,164.025,164.045,1794499997.0
2008-08-12 12:59:00,164.045,164.13,164.015,164.085,1185800006.0
2008-08-12 13:00:00,164.085,164.1,164.075,164.09,451200000.0
2008-08-12 13:01:00,164.09,164.1,164.06,164.06,867899998.0
2008-08-12 13:02:00,164.06,164.075,164.05,164.06,759799999.0
2008-08-12 13:03:00,164.065,164.07,164.05,164.055,423999999.0
2008-08-12 13:04:00,164.055,164.08,164.05,164.055,492200002.0
2008-08-12 13:05:00,164.055,164.06,164.025,164.035,437199999.0
2008-08-12 13:06:00,164.035,164.05,164.015,164.045,850000000.0
2008-08-12 13:07:00,164.045,164.05,164.02,164.05,721400000.0
2008-08-12 13:08:00,164.05,164.11,164.04,164.11,1038599999.0
2008-08-12 13:09:00,164.11,164.13,164.095,164.1,1252600001.0
2008-08-12 13:10:00,164.1,164.11,164.075,164.11,1204399998.0
2008-08-12 13:11:00,164.11,164.11,164.05,164.05,733800000.0
2008-08-12 13:12:00,164.06,164.06,164.0,164.05,1202100003.0
2008-08-12 13:13:00,164.05,164.06,164.035,164.035,1064299997.0
2008-08-12 13:14:00,164.04,164.05,164.03,164.035,748900002.0
2008-08-12 13:15:00,164.035,164.06,164.035,164.045,527100000.0
2008-08-12 13:16:00,164.045,164.07,164.04,164.04,626799998.0
2008-08-12 13:17:00,164.035,164.1,164.025,164.085,1109099995.0
2008-08-12 13:18:00,164.085,164.09,164.075,164.08,902700002.0
2008-08-12 13:19:00,164.08,164.09,164.055,164.08,737899999.0
2008-08-12 13:20:00,164.08,164.085,164.05,164.055,844100001.0
2008-08-12 13:21:00,164.055,164.08,164.045,164.06,766899999.0
2008-08-12 13:22:00,164.055,164.055,163.97,163.97,999900000.0
2008-08-12 13:23:00,163.975,163.99,163.945,163.98,904100008.0
2008-08-12 13:24:00,163.98,163.99,163.975,163.98,644700009.0
2008-08-12 13:25:00,163.98,163.995,163.955,163.97,1128600010.0
2008-08-12 13:26:00,163.97,163.99,163.96,163.96,1115000002.0
2008-08-12 13:27:00,163.96,163.98,163.955,163.97,930899997.0
2008-08-12 13:28:00,163.97,163.97,163.925,163.965,1220900004.0
2008-08-12 13:29:00,163.965,163.985,163.945,163.945,1059800001.0
2008-08-12 13:30:00,163.95,163.95,163.93,163.93,786399999.0
2008-08-12 13:31:00,163.93,163.94,163.92,163.935,764599997.0
2008-08-12 13:32:00,163.935,163.94,163.925,163.93,500900003.0
2008-08-12 13:33:00,163.94,163.95,163.91,163.91,843300003.0
2008-08-12 13:34:00,163.92,163.92,163.885,163.9,1463000006.0
2008-08-12 13:35:00,163.91,163.935,163.9,163.92,1296399996.0
2008-08-12 13:36:00,163.92,163.95,163.915,163.945,955300000.0
2008-08-12 13:37:00,163.945,163.98,163.945,163.96,650400000.0
2008-08-12 13:38:00,163.96,164.0,163.95,164.0,819400000.0
2008-08-12 13:39:00,163.985,164.0,163.975,163.975,1090700002.0
2008-08-12 13:40:00,163.975,164.02,163.975,164.015,907399999.0
2008-08-12 13:41:00,164.015,164.02,163.99,163.99,1063200004.0
2008-08-12 13:42:00,163.995,164.03,163.99,164.025,1331500001.0
2008-08-12 13:43:00,164.025,164.08,164.01,164.055,1869599998.0
2008-08-12 13:44:00,164.055,164.09,164.055,164.065,1440999998.0
2008-08-12 13:45:00,164.065,164.095,164.065,164.075,1197399999.0
2008-08-12 13:46:00,164.08,164.095,164.06,164.065,1467400003.0
2008-08-12 13:47:00,164.065,164.075,164.035,164.045,1363199996.0
2008-08-12 13:48:00,164.045,164.05,164.025,164.035,751599999.0
2008-08-12 13:49:00,164.035,164.04,164.015,164.025,1006099997.0
2008-08-12 13:50:00,164.025,164.075,164.02,164.075,842399996.0
2008-08-12 13:51:00,164.08,164.08,164.06,164.08,999299998.0
2008-08-12 13:52:00,164.08,164.08,164.04,164.045,1143200000.0
2008-08-12 13:53:00,164.04,164.05,164.015,164.035,1144699999.0
2008-08-12 13:54:00,164.035,164.07,164.02,164.04,1535399997.0
2008-08-12 13:55:00,164.035,164.095,164.035,164.07,1435200003.0
2008-08-12 13:56:00,164.07,164.12,164.065,164.1,1282999995.0
2008-08-12 13:57:00,164.09,164.1,164.055,164.06,1490799994.0
2008-08-12 13:58:00,164.06,164.09,164.055,164.065,1665500000.0
2008-08-12 13:59:00,164.07,164.08,164.055,164.08,833000000.0
2008-08-12 14:00:00,164.08,164.1,164.08,164.095,1221899986.0
2008-08-12 14:01:00,164.085,164.12,164.07,164.105,1009999997.0
2008-08-12 14:02:00,164.105,164.105,164.04,164.04,1116699999.0
2008-08-12 14:03:00,164.04,164.06,164.025,164.03,1145199999.0
2008-08-12 14:04:00,164.03,164.04,164.015,164.03,1028700002.0
2008-08-12 14:05:00,164.03,164.04,164.03,164.035,945999999.0
2008-08-12 14:06:00,164.03,164.03,163.955,163.975,2034800001.0
2008-08-12 14:07:00,163.975,163.99,163.915,163.925,2039499998.0
2008-08-12 14:08:00,163.92,163.97,163.91,163.965,1380899996.0
2008-08-12 14:09:00,163.965,163.98,163.955,163.96,643099999.0
2008-08-12 14:10:00,163.965,164.035,163.955,164.03,1161799992.0
2008-08-12 14:11:00,164.03,164.04,164.0,164.025,1145600000.0
2008-08-12 14:12:00,164.02,164.02,163.985,164.0,1353799996.0
2008-08-12 14:13:00,164.005,164.005,163.985,163.99,923099996.0
2008-08-12 14:14:00,163.995,164.0,163.965,163.97,1233399995.0
2008-08-12 14:15:00,163.965,163.99,163.96,163.985,1269199995.0
2008-08-12 14:16:00,163.99,164.01,163.99,164.005,1686800002.0
2008-08-12 14:17:00,164.005,164.015,163.995,164.0,1199900003.0
2008-08-12 14:18:00,164.0,164.06,164.0,164.045,840899997.0
2008-08-12 14:19:00,164.05,164.11,164.045,164.105,1226899997.0
2008-08-12 14:20:00,164.105,164.15,164.105,164.135,1792499998.0
2008-08-12 14:21:00,164.135,164.15,164.115,164.125,1665300000.0
2008-08-12 14:22:00,164.125,164.17,164.125,164.155,1797599993.0
2008-08-12 14:23:00,164.16,164.17,164.125,164.14,1474699999.0
2008-08-12 14:24:00,164.135,164.15,164.08,164.09,1201199998.0
2008-08-12 14:25:00,164.09,164.11,164.075,164.1,1403399996.0
2008-08-12 14:26:00,164.1,164.1,163.995,164.0,1557899993.0
2008-08-12 14:27:00,163.995,164.02,163.985,163.995,1114399996.0
2008-08-12 14:28:00,163.995,164.005,163.965,163.97,975399999.0
2008-08-12 14:29:00,163.97,164.01,163.89,163.89,768800000.0
2008-08-12 14:30:00,163.89,164.0,163.89,163.95,1143400002.0
2008-08-12 14:31:00,163.95,163.96,163.89,163.915,1444000004.0
2008-08-12 14:32:00,163.92,163.98,163.905,163.965,1151300002.0
2008-08-12 14:33:00,163.965,164.06,163.965,164.04,1183400008.0
2008-08-12 14:34:00,164.05,164.085,164.025,164.07,1289200002.0
2008-08-12 14:35:00,164.07,164.08,164.02,164.04,2021800000.0
2008-08-12 14:36:00,164.05,164.075,164.015,164.035,1587199992.0
2008-08-12 14:37:00,164.03,164.04,163.975,163.995,1441000000.0
2008-08-12 14:38:00,164.0,164.025,163.965,164.015,1462800001.0
2008-08-12 14:39:00,164.01,164.06,163.985,164.01,1917900005.0
2008-08-12 14:40:00,163.99,164.05,163.99,164.04,1458999998.0
2008-08-12 14:41:00,164.04,164.085,164.035,164.055,1458999998.0
2008-08-12 14:42:00,164.055,164.06,163.96,163.97,2026899997.0
2008-08-12 14:43:00,163.98,164.03,163.955,164.03,1143000003.0
2008-08-12 14:44:00,164.025,164.055,164.01,164.035,1403700006.0
2008-08-12 14:45:00,164.035,164.04,163.97,163.97,1281600005.0
2008-08-12 14:46:00,163.97,163.99,163.945,163.98,1975600002.0
2008-08-12 14:47:00,163.975,163.99,163.94,163.94,2001399991.0
2008-08-12 14:48:00,163.94,163.97,163.935,163.95,1588599999.0
2008-08-12 14:49:00,163.945,163.965,163.925,163.955,1297200004.0
2008-08-12 14:50:00,163.955,163.985,163.93,163.975,1243499998.0
2008-08-12 14:51:00,163.975,164.04,163.96,164.02,1419100002.0
2008-08-12 14:52:00,164.015,164.04,164.005,164.02,1420500000.0
2008-08-12 14:53:00,164.02,164.09,164.02,164.09,1678300005.0
2008-08-12 14:54:00,164.09,164.1,164.07,164.085,1405599999.0
2008-08-12 14:55:00,164.08,164.12,164.06,164.09,1949100003.0
2008-08-12 14:56:00,164.09,164.11,164.075,164.11,1949100003.0
2008-08-12 14:57:00,164.11,164.145,164.075,164.125,1727100007.0
2008-08-12 14:58:00,164.125,164.16,164.125,164.13,1458600001.0
2008-08-12 14:59:00,164.13,164.16,164.125,164.14,1581799995.0
2008-08-12 15:00:00,164.14,164.15,164.1,164.1,1586200000.0
2008-08-12 15:01:00,164.085,164.12,164.075,164.12,1347000010.0
2008-08-12 15:02:00,164.12,164.125,164.085,164.11,1389000006.0
2008-08-12 15:03:00,164.1,164.12,164.085,164.1,1242300003.0
2008-08-12 15:04:00,164.1,164.15,164.1,164.135,1748799994.0
2008-08-12 15:05:00,164.135,164.14,164.095,164.105,1286000006.0
2008-08-12 15:06:00,164.105,164.155,164.095,164.12,1629499997.0
2008-08-12 15:07:00,164.125,164.125,164.095,164.095,1572699996.0
2008-08-12 15:08:00,164.095,164.12,164.09,164.115,1348700004.0
2008-08-12 15:09:00,164.115,164.16,164.1,164.16,1251700003.0
2008-08-12 15:10:00,164.16,164.16,164.105,164.11,2121200009.0
2008-08-12 15:11:00,164.1,164.115,164.09,164.105,1428500007.0
2008-08-12 15:12:00,164.105,164.15,164.105,164.145,1429199996.0
2008-08-12 15:13:00,164.135,164.17,164.13,164.17,1713100002.0
2008-08-12 15:14:00,164.17,164.19,164.15,164.17,1478500000.0
2008-08-12 15:15:00,164.17,164.185,164.145,164.15,1743199998.0
2008-08-12 15:16:00,164.15,164.18,164.14,164.15,1622500000.0
2008-08-12 15:17:00,164.15,164.19,164.15,164.17,1586699997.0
2008-08-12 15:18:00,164.155,164.18,164.145,164.16,1849400005.0
2008-08-12 15:19:00,164.16,164.19,164.155,164.17,1128200000.0
2008-08-12 15:20:00,164.165,164.18,164.145,164.175,1518899999.0
2008-08-12 15:21:00,164.175,164.18,164.145,164.175,1325199999.0
2008-08-12 15:22:00,164.175,164.18,164.125,164.125,1289399996.0
2008-08-12 15:23:00,164.125,164.15,164.11,164.125,1477500000.0
2008-08-12 15:24:00,164.12,164.13,164.105,164.115,1388599999.0
2008-08-12 15:25:00,164.115,164.12,164.095,164.115,917500002.0
2008-08-12 15:26:00,164.115,164.12,164.07,164.07,1427899996.0
2008-08-12 15:27:00,164.07,164.105,164.065,164.1,1101100001.0
2008-08-12 15:28:00,164.1,164.12,164.075,164.075,1187900008.0
2008-08-12 15:29:00,164.075,164.1,164.07,164.07,995299998.0
2008-08-12 15:30:00,164.075,164.085,164.05,164.06,1372499999.0
2008-08-12 15:31:00,164.06,164.065,164.045,164.065,1288699994.0
2008-08-12 15:32:00,164.065,164.075,164.045,164.065,1355800002.0
2008-08-12 15:33:00,164.065,164.12,164.065,164.105,1348799998.0
2008-08-12 15:34:00,164.105,164.105,164.05,164.09,1546899997.0
2008-08-12 15:35:00,164.1,164.14,164.085,164.105,962200000.0
2008-08-12 15:36:00,164.105,164.13,164.1,164.12,1415699997.0
2008-08-12 15:37:00,164.13,164.13,164.08,164.09,1811500002.0
2008-08-12 15:38:00,164.1,164.12,164.08,164.08,1811500002.0
2008-08-12 15:39:00,164.08,164.085,164.05,164.055,1811500002.0
2008-08-12 15:40:00,164.06,164.075,164.045,164.055,1375499994.0
2008-08-12 15:41:00,164.055,164.06,164.045,164.055,1853400001.0
2008-08-12 15:42:00,164.055,164.085,164.0,164.0,1555999999.0
2008-08-12 15:43:00,164.0,164.03,163.97,164.0,1782700000.0
2008-08-12 15:44:00,164.0,164.0,163.945,163.955,1815900008.0
2008-08-12 15:45:00,163.955,163.97,163.935,163.965,1579800000.0
2008-08-12 15:46:00,163.965,163.985,163.955,163.975,1945900002.0
2008-08-12 15:47:00,163.99,163.99,163.975,163.99,1285600002.0
2008-08-12 15:48:00,163.99,163.99,163.96,163.965,1032599997.0
2008-08-12 15:49:00,163.965,163.99,163.955,163.98,1262599999.0
2008-08-12 15:50:00,163.98,164.005,163.955,164.0,1545400004.0
2008-08-12 15:51:00,163.995,164.035,163.995,164.025,1702999997.0
2008-08-12 15:52:00,164.025,164.065,164.015,164.065,1354900002.0
2008-08-12 15:53:00,164.065,164.09,164.05,164.085,1750600003.0
2008-08-12 15:54:00,164.085,164.085,164.03,164.03,1422500000.0
2008-08-12 15:55:00,164.03,164.03,163.995,164.005,1495400002.0
2008-08-12 15:56:00,164.005,164.02,163.98,163.995,1806499996.0
2008-08-12 15:57:00,163.995,164.01,163.945,163.945,1648000000.0
2008-08-12 15:58:00,163.95,163.99,163.945,163.955,1411900004.0
2008-08-12 15:59:00,163.95,163.95,163.92,163.935,1550299992.0
2008-08-12 16:00:00,163.935,163.97,163.895,163.92,2095299996.0
2008-08-12 16:01:00,163.915,163.95,163.915,163.92,1134999997.0
2008-08-12 16:02:00,163.925,163.94,163.875,163.875,1185500002.0
2008-08-12 16:03:00,163.875,163.89,163.85,163.875,1762399991.0
2008-08-12 16:04:00,163.875,163.89,163.86,163.875,1307199992.0
2008-08-12 16:05:00,163.88,163.89,163.875,163.89,1499599995.0
2008-08-12 16:06:00,163.89,163.9,163.865,163.865,1866099993.0
2008-08-12 16:07:00,163.865,163.89,163.855,163.875,1584200001.0
2008-08-12 16:08:00,163.875,163.885,163.855,163.86,1650600000.0
2008-08-12 16:09:00,163.86,163.905,163.845,163.88,1193100000.0
2008-08-12 16:10:00,163.87,163.9,163.87,163.9,1177599999.0
2008-08-12 16:11:00,163.91,163.91,163.895,163.905,1157899993.0
2008-08-12 16:12:00,163.905,163.94,163.905,163.935,1300799999.0
2008-08-12 16:13:00,163.935,163.935,163.905,163.91,1108500002.0
2008-08-12 16:14:00,163.91,163.92,163.855,163.86,1659199999.0
2008-08-12 16:15:00,163.86,163.88,163.835,163.855,2146799992.0
2008-08-12 16:16:00,163.855,163.87,163.825,163.835,1626199992.0
2008-08-12 16:17:00,163.835,163.84,163.79,163.795,1774100002.0
2008-08-12 16:18:00,163.8,163.81,163.7,163.73,1500600001.0
2008-08-12 16:19:00,163.725,163.735,163.635,163.635,1500600001.0
2008-08-12 16:20:00,163.645,163.695,163.64,163.68,1362199997.0
2008-08-12 16:21:00,163.675,163.69,163.63,163.63,1425299999.0
2008-08-12 16:22:00,163.63,163.655,163.605,163.65,1207000008.0
2008-08-12 16:23:00,163.66,163.66,163.55,163.56,1913499996.0
2008-08-12 16:24:00,163.56,163.59,163.545,163.565,1913499996.0
2008-08-12 16:25:00,163.565,163.61,163.54,163.595,1360400004.0
2008-08-12 16:26:00,163.585,163.63,163.575,163.615,1575600003.0
2008-08-12 16:27:00,163.615,163.65,163.605,163.64,1935700002.0
2008-08-12 16:28:00,163.64,163.69,163.63,163.67,1686400009.0
2008-08-12 16:29:00,163.675,163.68,163.66,163.665,1686400009.0
2008-08-12 16:30:00,163.665,163.69,163.66,163.66,1025300001.0
2008-08-12 16:31:00,163.67,163.77,163.665,163.755,1016000002.0
2008-08-12 16:32:00,163.755,163.78,163.72,163.725,1002299998.0
2008-08-12 16:33:00,163.73,163.74,163.695,163.73,1000100001.0
2008-08-12 16:34:00,163.73,163.73,163.695,163.73,1025600001.0
2008-08-12 16:35:00,163.74,163.74,163.685,163.7,1340399997.0
2008-08-12 16:36:00,163.7,163.71,163.685,163.705,1024699999.0
2008-08-12 16:37:00,163.705,163.75,163.705,163.71,1275400006.0
2008-08-12 16:38:00,163.715,163.74,163.715,163.725,1142000006.0
2008-08-12 16:39:00,163.73,163.73,163.685,163.71,1764200005.0
2008-08-12 16:40:00,163.71,163.73,163.69,163.7,878800001.0
2008-08-12 16:41:00,163.69,163.71,163.685,163.695,877200000.0
2008-08-12 16:42:00,163.695,163.75,163.695,163.735,1212300001.0
2008-08-12 16:43:00,163.735,163.8,163.735,163.755,1041799999.0
2008-08-12 16:44:00,163.755,163.77,163.745,163.76,1180999998.0
2008-08-12 16:45:00,163.76,163.76,163.715,163.715,1460300005.0
2008-08-12 16:46:00,163.715,163.73,163.705,163.725,1173399992.0
2008-08-12 16:47:00,163.715,163.73,163.7,163.71,925199997.0
2008-08-12 16:48:00,163.71,163.71,163.665,163.665,1201700003.0
2008-08-12 16:49:00,163.665,163.71,163.665,163.71,1104499998.0
2008-08-12 16:50:00,163.705,163.72,163.69,163.695,644399997.0
2008-08-12 16:51:00,163.695,163.7,163.675,163.685,1135299998.0
2008-08-12 16:52:00,163.69,163.71,163.685,163.695,648999999.0
2008-08-12 16:53:00,163.695,163.73,163.695,163.71,646100002.0
2008-08-12 16:54:00,163.71,163.72,163.705,163.715,617300001.0
2008-08-12 16:55:00,163.715,163.715,163.665,163.69,684299999.0
2008-08-12 16:56:00,163.69,163.71,163.665,163.665,775700004.0
2008-08-12 16:57:00,163.665,163.68,163.63,163.63,1049899999.0
2008-08-12 16:58:00,163.63,163.66,163.615,163.615,1140500005.0
2008-08-12 16:59:00,163.62,163.63,163.585,163.59,1490900001.0
2008-08-12 17:00:00,163.59,163.62,163.565,163.615,1172500000.0
2008-08-12 17:01:00,163.615,163.63,163.575,163.59,1238500000.0
2008-08-12 17:02:00,163.59,163.59,163.555,163.555,1053100004.0
2008-08-12 17:03:00,163.555,163.57,163.54,163.545,1173499998.0
2008-08-12 17:04:00,163.55,163.55,163.47,163.47,1478500001.0
2008-08-12 17:05:00,163.48,163.5,163.47,163.5,1478500001.0
2008-08-12 17:06:00,163.51,163.51,163.45,163.45,1478500001.0
2008-08-12 17:07:00,163.46,163.48,163.46,163.47,1478500001.0
2008-08-12 17:08:00,163.45,163.45,163.405,163.42,1478500001.0
2008-08-12 17:09:00,163.415,163.435,163.38,163.43,1215300000.0
2008-08-12 17:10:00,163.43,163.45,163.41,163.43,1045400004.0
2008-08-12 17:11:00,163.425,163.47,163.425,163.465,1511800001.0
2008-08-12 17:12:00,163.465,163.485,163.465,163.485,1074300006.0
2008-08-12 17:13:00,163.49,163.51,163.485,163.505,1414700005.0
2008-08-12 17:14:00,163.505,163.51,163.48,163.495,1718700009.0
2008-08-12 17:15:00,163.495,163.51,163.475,163.49,1666699997.0
2008-08-12 17:16:00,163.5,163.52,163.485,163.495,1184900002.0
2008-08-12 17:17:00,163.495,163.54,163.495,163.525,793200000.0
2008-08-12 17:18:00,163.53,163.55,163.505,163.545,926500000.0
2008-08-12 17:19:00,163.545,163.575,163.535,163.535,1213700003.0
2008-08-12 17:20:00,163.54,163.55,163.52,163.525,1927100003.0
2008-08-12 17:21:00,163.525,163.55,163.515,163.535,1386600005.0
2008-08-12 17:22:00,163.54,163.57,163.535,163.565,1367300003.0
2008-08-12 17:23:00,163.57,163.58,163.545,163.545,1284899999.0
2008-08-12 17:24:00,163.55,163.57,163.535,163.545,1424800000.0
2008-08-12 17:25:00,163.545,163.55,163.49,163.5,1330199997.0
2008-08-12 17:26:00,163.5,163.505,163.475,163.505,841700000.0
2008-08-12 17:27:00,163.505,163.505,163.455,163.465,877600001.0
2008-08-12 17:28:00,163.465,163.48,163.4,163.41,1686399993.0
2008-08-12 17:29:00,163.405,163.45,163.405,163.445,1507299991.0
2008-08-12 17:30:00,163.445,163.48,163.44,163.455,1257699997.0
2008-08-12 17:31:00,163.455,163.49,163.445,163.485,1099000000.0
2008-08-12 17:32:00,163.485,163.54,163.47,163.525,1237900001.0
2008-08-12 17:33:00,163.525,163.54,163.49,163.525,1378400000.0
2008-08-12 17:34:00,163.525,163.53,163.465,163.47,1123500008.0
2008-08-12 17:35:00,163.465,163.5,163.45,163.5,796900000.0
2008-08-12 17:36:00,163.495,163.505,163.455,163.47,1340499999.0
2008-08-12 17:37:00,163.47,163.47,163.415,163.445,1291100002.0
2008-08-12 17:38:00,163.445,163.47,163.445,163.47,992600001.0
2008-08-12 17:39:00,163.47,163.48,163.465,163.475,800199993.0
2008-08-12 17:40:00,163.475,163.495,163.465,163.485,856600001.0
2008-08-12 17:41:00,163.485,163.5,163.48,163.485,643099999.0
2008-08-12 17:42:00,163.485,163.56,163.485,163.55,789600002.0
2008-08-12 17:43:00,163.55,163.57,163.53,163.565,654500000.0
2008-08-12 17:44:00,163.57,163.67,163.565,163.62,1119400002.0
2008-08-12 17:45:00,163.61,163.645,163.58,163.625,1266400000.0
2008-08-12 17:46:00,163.625,163.65,163.625,163.64,1415399998.0
2008-08-12 17:47:00,163.64,163.65,163.62,163.625,761599999.0
2008-08-12 17:48:00,163.62,163.63,163.575,163.6,1126300008.0
2008-08-12 17:49:00,163.595,163.66,163.585,163.63,1137600004.0
2008-08-12 17:50:00,163.63,163.64,163.6,163.615,1125799998.0
2008-08-12 17:51:00,163.615,163.64,163.6,163.615,731700000.0
2008-08-12 17:52:00,163.615,163.62,163.595,163.595,871800000.0
2008-08-12 17:53:00,163.595,163.62,163.57,163.585,983799999.0
2008-08-12 17:54:00,163.59,163.62,163.575,163.615,587900000.0
2008-08-12 17:55:00,163.615,163.62,163.59,163.59,1059800000.0
2008-08-12 17:56:00,163.59,163.59,163.555,163.575,749200000.0
2008-08-12 17:57:00,163.575,163.58,163.555,163.575,557800000.0
2008-08-12 17:58:00,163.575,163.6,163.555,163.585,768600000.0
2008-08-12 17:59:00,163.585,163.605,163.585,163.6,548700000.0
2008-08-12 18:00:00,163.6,163.64,163.585,163.64,986600001.0
2008-08-12 18:01:00,163.64,163.64,163.585,163.64,983700000.0
2008-08-12 18:02:00,163.64,163.65,163.62,163.62,690500000.0
2008-08-12 18:03:00,163.62,163.64,163.61,163.63,699400000.0
2008-08-12 18:04:00,163.625,163.64,163.62,163.625,561700000.0
2008-08-12 18:05:00,163.625,163.64,163.595,163.595,598000000.0
2008-08-12 18:06:00,163.595,163.61,163.575,163.6,656299999.0
2008-08-12 18:07:00,163.6,163.61,163.56,163.575,664100001.0
2008-08-12 18:08:00,163.575,163.59,163.57,163.585,461000000.0
2008-08-12 18:09:00,163.585,163.6,163.58,163.585,683599998.0
2008-08-12 18:10:00,163.585,163.62,163.58,163.605,756500000.0
2008-08-12 18:11:00,163.605,163.62,163.57,163.59,713599997.0
2008-08-12 18:12:00,163.575,163.6,163.57,163.59,607600001.0
2008-08-12 18:13:00,163.59,163.59,163.535,163.535,694400000.0
2008-08-12 18:14:00,163.535,163.555,163.525,163.55,1398400001.0
2008-08-12 18:15:00,163.545,163.55,163.505,163.505,1039499999.0
2008-08-12 18:16:00,163.505,163.535,163.495,163.515,1732000006.0
2008-08-12 18:17:00,163.52,163.52,163.485,163.495,438100001.0
2008-08-12 18:18:00,163.495,163.52,163.485,163.5,919300002.0
2008-08-12 18:19:00,163.505,163.51,163.485,163.495,842900001.0
2008-08-12 18:20:00,163.495,163.55,163.495,163.525,778299999.0
2008-08-12 18:21:00,163.525,163.535,163.495,163.505,818900000.0
2008-08-12 18:22:00,163.51,163.56,163.505,163.535,674100000.0
2008-08-12 18:23:00,163.53,163.56,163.525,163.555,1060900001.0
2008-08-12 18:24:00,163.555,163.56,163.515,163.525,844300002.0
2008-08-12 18:25:00,163.525,163.545,163.505,163.505,797500002.0
2008-08-12 18:26:00,163.505,163.515,163.495,163.51,402800002.0
2008-08-12 18:27:00,163.51,163.52,163.495,163.495,948000004.0
2008-08-12 18:28:00,163.495,163.505,163.48,163.485,603400002.0
2008-08-12 18:29:00,163.485,163.5,163.475,163.475,501800000.0
2008-08-12 18:30:00,163.485,163.5,163.48,163.49,993600000.0
2008-08-12 18:31:00,163.49,163.49,163.475,163.48,365700001.0
2008-08-12 18:32:00,163.48,163.51,163.48,163.51,479300000.0
2008-08-12 18:33:00,163.51,163.51,163.48,163.48,475300000.0
2008-08-12 18:34:00,163.48,163.49,163.47,163.48,1498299997.0
2008-08-12 18:35:00,163.48,163.485,163.465,163.465,1305499999.0
2008-08-12 18:36:00,163.465,163.51,163.46,163.49,904799999.0
2008-08-12 18:37:00,163.5,163.51,163.475,163.485,1015100001.0
2008-08-12 18:38:00,163.485,163.49,163.475,163.48,520100000.0
2008-08-12 18:39:00,163.475,163.49,163.475,163.485,342500000.0
2008-08-12 18:40:00,163.485,163.49,163.465,163.465,478500000.0
2008-08-12 18:41:00,163.465,163.465,163.41,163.41,752799999.0
2008-08-12 18:42:00,163.41,163.43,163.39,163.415,718300000.0
2008-08-12 18:43:00,163.415,163.435,163.405,163.405,954300001.0
2008-08-12 18:44:00,163.405,163.405,163.375,163.39,1260200003.0
2008-08-12 18:45:00,163.39,163.435,163.39,163.425,761799998.0
2008-08-12 18:46:00,163.43,163.43,163.4,163.41,693300000.0
2008-08-12 18:47:00,163.415,163.465,163.415,163.46,446000000.0
2008-08-12 18:48:00,163.46,163.46,163.405,163.435,706500001.0
2008-08-12 18:49:00,163.435,163.45,163.425,163.44,728099999.0
2008-08-12 18:50:00,163.44,163.45,163.42,163.44,763100001.0
2008-08-12 18:51:00,163.44,163.45,163.43,163.45,563000002.0
2008-08-12 18:52:00,163.445,163.46,163.42,163.44,1460899994.0
2008-08-12 18:53:00,163.435,163.46,163.425,163.455,793600000.0
2008-08-12 18:54:00,163.455,163.49,163.445,163.48,834499999.0
2008-08-12 18:55:00,163.48,163.48,163.415,163.44,1017600004.0
2008-08-12 18:56:00,163.44,163.44,163.385,163.4,1009599997.0
2008-08-12 18:57:00,163.4,163.44,163.385,163.44,827899999.0
2008-08-12 18:58:00,163.44,163.44,163.395,163.42,514899999.0
2008-08-12 18:59:00,163.42,163.44,163.395,163.44,638900003.0
2008-08-12 19:00:00,163.435,163.49,163.435,163.485,983099997.0
2008-08-12 19:01:00,163.485,163.54,163.475,163.49,840399999.0
2008-08-12 19:02:00,163.49,163.49,163.465,163.47,551299999.0
2008-08-12 19:03:00,163.47,163.5,163.465,163.5,380700000.0
2008-08-12 19:04:00,163.505,163.515,163.485,163.485,551399999.0
2008-08-12 19:05:00,163.49,163.56,163.485,163.54,795799998.0
2008-08-12 19:06:00,163.54,163.57,163.525,163.565,648499999.0
2008-08-12 19:07:00,163.565,163.595,163.565,163.575,517800000.0
2008-08-12 19:08:00,163.575,163.59,163.57,163.59,528200000.0
2008-08-12 19:09:00,163.59,163.605,163.58,163.595,706800000.0
2008-08-12 19:10:00,163.595,163.6,163.57,163.57,569200000.0
2008-08-12 19:11:00,163.575,163.6,163.565,163.57,1153599999.0
2008-08-12 19:12:00,163.56,163.57,163.555,163.56,745699995.0
2008-08-12 19:13:00,163.56,163.57,163.52,163.52,1032200002.0
2008-08-12 19:14:00,163.52,163.535,163.515,163.515,638599999.0
2008-08-12 19:15:00,163.515,163.555,163.515,163.55,827799999.0
2008-08-12 19:16:00,163.55,163.58,163.545,163.565,724400000.0
2008-08-12 19:17:00,163.57,163.58,163.555,163.57,724800000.0
2008-08-12 19:18:00,163.57,163.57,163.535,163.55,670100001.0
2008-08-12 19:19:00,163.55,163.57,163.535,163.57,1012800000.0
2008-08-12 19:20:00,163.565,163.59,163.56,163.585,565800000.0
2008-08-12 19:21:00,163.585,163.59,163.535,163.55,647900000.0
2008-08-12 19:22:00,163.545,163.57,163.535,163.57,1150099996.0
2008-08-12 19:23:00,163.57,163.59,163.565,163.57,1111000005.0
2008-08-12 19:24:00,163.57,163.57,163.51,163.54,1221599998.0
2008-08-12 19:25:00,163.54,163.55,163.535,163.55,442700002.0
2008-08-12 19:26:00,163.545,163.55,163.505,163.53,1070800001.0
2008-08-12 19:27:00,163.525,163.55,163.52,163.53,572500000.0
2008-08-12 19:28:00,163.53,163.53,163.51,163.52,835599998.0
2008-08-12 19:29:00,163.52,163.55,163.515,163.55,1104099998.0
2008-08-12 19:30:00,163.55,163.56,163.525,163.545,861600002.0
2008-08-12 19:31:00,163.55,163.56,163.525,163.54,1135400000.0
2008-08-12 19:32:00,163.535,163.55,163.53,163.54,614100001.0
2008-08-12 19:33:00,163.54,163.58,163.535,163.57,825599999.0
2008-08-12 19:34:00,163.57,163.58,163.565,163.57,333100000.0
2008-08-12 19:35:00,163.57,163.59,163.555,163.59,615900001.0
2008-08-12 19:36:00,163.59,163.615,163.585,163.61,1137900005.0
2008-08-12 19:37:00,163.605,163.62,163.6,163.605,1050100000.0
2008-08-12 19:38:00,163.605,163.615,163.595,163.61,710900001.0
2008-08-12 19:39:00,163.61,163.61,163.575,163.585,1022899999.0
2008-08-12 19:40:00,163.585,163.6,163.57,163.585,1446299996.0
2008-08-12 19:41:00,163.585,163.59,163.535,163.55,1524900002.0
2008-08-12 19:42:00,163.55,163.59,163.545,163.585,1158900004.0
2008-08-12 19:43:00,163.585,163.59,163.575,163.585,688500002.0
2008-08-12 19:44:00,163.585,163.63,163.585,163.625,915599999.0
2008-08-12 19:45:00,163.625,163.63,163.605,163.62,985000000.0
2008-08-12 19:46:00,163.62,163.63,163.605,163.62,997799998.0
2008-08-12 19:47:00,163.62,163.63,163.615,163.625,772100000.0
2008-08-12 19:48:00,163.625,163.635,163.615,163.63,828700012.0
2008-08-12 19:49:00,163.63,163.64,163.62,163.625,934100002.0
2008-08-12 19:50:00,163.625,163.65,163.61,163.62,1005599999.0
2008-08-12 19:51:00,163.615,163.62,163.605,163.61,593800000.0
2008-08-12 19:52:00,163.61,163.64,163.605,163.625,773999995.0
2008-08-12 19:53:00,163.625,163.65,163.615,163.64,713100000.0
2008-08-12 19:54:00,163.64,163.645,163.585,163.59,916699999.0
2008-08-12 19:55:00,163.595,163.65,163.585,163.63,1145699993.0
2008-08-12 19:56:00,163.63,163.67,163.62,163.66,912800001.0
2008-08-12 19:57:00,163.66,163.66,163.615,163.625,1064400000.0
2008-08-12 19:58:00,163.625,163.65,163.605,163.605,1113400003.0
2008-08-12 19:59:00,163.605,163.62,163.565,163.6,1455699998.0
2008-08-12 20:00:00,163.6,163.64,163.59,163.625,1386899991.0
2008-08-12 20:01:00,163.62,163.65,163.61,163.625,1357100000.0
2008-08-12 20:02:00,163.625,163.67,163.625,163.665,1034400000.0
2008-08-12 20:03:00,163.665,163.675,163.615,163.645,1443900007.0
2008-08-12 20:04:00,163.64,163.655,163.6,163.6,618600000.0
2008-08-12 20:05:00,163.6,163.63,163.6,163.62,577100000.0
2008-08-12 20:06:00,163.62,163.645,163.615,163.63,606400000.0
2008-08-12 20:07:00,163.625,163.625,163.585,163.59,715400000.0
2008-08-12 20:08:00,163.6,163.61,163.59,163.59,247000000.0
2008-08-12 20:09:00,163.6,163.6,163.555,163.555,591999995.0
2008-08-12 20:10:00,163.555,163.58,163.55,163.55,958799999.0
2008-08-12 20:11:00,163.545,163.57,163.54,163.57,419900001.0
2008-08-12 20:12:00,163.57,163.59,163.56,163.57,600999995.0
2008-08-12 20:13:00,163.57,163.58,163.56,163.56,212500000.0
2008-08-12 20:14:00,163.565,163.57,163.555,163.565,529699998.0
2008-08-12 20:15:00,163.565,163.58,163.56,163.57,428100000.0
2008-08-12 20:16:00,163.57,163.6,163.565,163.59,500400000.0
2008-08-12 20:17:00,163.59,163.595,163.525,163.55,718600002.0
2008-08-12 20:18:00,163.55,163.55,163.495,163.495,989799997.0
2008-08-12 20:19:00,163.495,163.52,163.49,163.515,600699996.0
2008-08-12 20:20:00,163.515,163.52,163.48,163.485,478000001.0
2008-08-12 20:21:00,163.5,163.5,163.45,163.46,880100000.0
2008-08-12 20:22:00,163.455,163.48,163.445,163.45,821999999.0
2008-08-12 20:23:00,163.45,163.475,163.445,163.46,665000000.0
2008-08-12 20:24:00,163.47,163.47,163.395,163.435,788700005.0
2008-08-12 20:25:00,163.44,163.45,163.43,163.435,379300000.0
2008-08-12 20:26:00,163.435,163.44,163.415,163.43,431900000.0
2008-08-12 20:27:00,163.425,163.49,163.425,163.475,1173699998.0
2008-08-12 20:28:00,163.48,163.485,163.465,163.465,471800000.0
2008-08-12 20:29:00,163.465,163.5,163.465,163.465,431700000.0
2008-08-12 20:30:00,163.465,163.47,163.445,163.465,657700002.0
2008-08-12 20:31:00,163.465,163.48,163.455,163.465,558700000.0
2008-08-12 20:32:00,163.465,163.48,163.455,163.465,466700002.0
2008-08-12 20:33:00,163.465,163.465,163.455,163.455,164200000.0
2008-08-12 20:34:00,163.455,163.47,163.45,163.465,239900000.0
2008-08-12 20:35:00,163.465,163.48,163.465,163.465,265400000.0
2008-08-12 20:36:00,163.48,163.505,163.475,163.5,453100000.0
2008-08-12 20:37:00,163.51,163.53,163.495,163.505,279400000.0
2008-08-12 20:38:00,163.505,163.515,163.505,163.505,254899999.0
2008-08-12 20:39:00,163.505,163.51,163.49,163.51,262500000.0
2008-08-12 20:40:00,163.51,163.51,163.475,163.485,284200000.0
2008-08-12 20:41:00,163.485,163.51,163.475,163.48,248600000.0
2008-08-12 20:42:00,163.48,163.49,163.465,163.48,236500000.0
2008-08-12 20:43:00,163.49,163.495,163.475,163.495,126700000.0
2008-08-12 20:44:00,163.495,163.495,163.46,163.465,183200000.0
2008-08-12 20:45:00,163.465,163.5,163.465,163.495,717000000.0
2008-08-12 20:46:00,163.495,163.5,163.49,163.49,75600000.0
2008-08-12 20:47:00,163.495,163.5,163.45,163.455,445200000.0
2008-08-12 20:48:00,163.455,163.48,163.44,163.445,799500001.0
2008-08-12 20:49:00,163.445,163.455,163.42,163.42,362000000.0
2008-08-12 20:50:00,163.42,163.43,163.385,163.385,568700000.0
2008-08-12 20:51:00,163.385,163.4,163.375,163.395,542400000.0
2008-08-12 20:52:00,163.4,163.4,163.355,163.355,319100000.0
2008-08-12 20:53:00,163.37,163.37,163.335,163.335,507600000.0
2008-08-12 20:54:00,163.335,163.34,163.315,163.33,598999999.0
2008-08-12 20:55:00,163.33,163.35,163.325,163.34,542299999.0
2008-08-12 20:56:00,163.34,163.37,163.335,163.36,481200000.0
2008-08-12 20:57:00,163.36,163.36,163.32,163.32,556900000.0
2008-08-12 20:58:00,163.32,163.36,163.32,163.36,470600000.0
2008-08-12 20:59:00,163.355,163.36,163.29,163.29,487200000.0
2008-08-12 21:00:00,163.29,163.31,163.29,163.3,420400001.0
2008-08-12 21:01:00,163.295,163.295,163.195,163.22,1430500007.0
2008-08-12 21:02:00,163.23,163.23,163.195,163.205,603400001.0
2008-08-12 21:03:00,163.205,163.21,163.125,163.135,788499999.0
2008-08-12 21:04:00,163.135,163.145,163.105,163.105,984000002.0
2008-08-12 21:05:00,163.115,163.13,163.105,163.11,663999999.0
2008-08-12 21:06:00,163.11,163.11,163.06,163.07,545700001.0
2008-08-12 21:07:00,163.065,163.08,163.025,163.06,618000001.0
2008-08-12 21:08:00,163.06,163.07,163.035,163.035,515500000.0
2008-08-12 21:09:00,163.035,163.06,163.035,163.05,1070500003.0
2008-08-12 21:10:00,163.05,163.115,163.05,163.115,765200000.0
2008-08-12 21:11:00,163.115,163.12,163.085,163.105,783199999.0
2008-08-12 21:12:00,163.11,163.11,163.055,163.1,826199999.0
2008-08-12 21:13:00,163.09,163.12,163.065,163.115,727600000.0
2008-08-12 21:14:00,163.115,163.13,163.09,163.13,813000001.0
2008-08-12 21:15:00,163.13,163.15,163.12,163.145,767200000.0
2008-08-12 21:16:00,163.145,163.17,163.135,163.155,910799999.0
2008-08-12 21:17:00,163.155,163.155,163.105,163.11,1111999995.0
2008-08-12 21:18:00,163.115,163.125,163.095,163.115,843499999.0
2008-08-12 21:19:00,163.115,163.14,163.095,163.1,1004599999.0
2008-08-12 21:20:00,163.105,163.13,163.1,163.125,576700000.0
2008-08-12 21:21:00,163.125,163.13,163.12,163.125,190400000.0
2008-08-12 21:22:00,163.125,163.125,163.09,163.095,490000001.0
2008-08-12 21:23:00,163.095,163.13,163.08,163.13,562400000.0
2008-08-12 21:24:00,163.13,163.17,163.12,163.16,530800001.0
2008-08-12 21:25:00,163.16,163.175,163.145,163.145,590300004.0
2008-08-12 21:26:00,163.15,163.17,163.12,163.15,710400001.0
2008-08-12 21:27:00,163.15,163.18,163.15,163.165,448100002.0
2008-08-12 21:28:00,163.165,163.2,163.155,163.165,608999997.0
2008-08-12 21:29:00,163.165,163.17,163.14,163.145,393000000.0
2008-08-12 21:30:00,163.145,163.155,163.1,163.105,584000000.0
2008-08-12 21:31:00,163.105,163.12,163.095,163.11,720200000.0
2008-08-12 21:32:00,163.115,163.12,163.095,163.12,288700000.0
2008-08-12 21:33:00,163.12,163.13,163.1,163.125,450500001.0
2008-08-12 21:34:00,163.125,163.16,163.125,163.145,627100000.0
2008-08-12 21:35:00,163.145,163.155,163.13,163.135,588500000.0
2008-08-12 21:36:00,163.135,163.17,163.13,163.16,500599999.0
2008-08-12 21:37:00,163.16,163.165,163.135,163.135,366900000.0
2008-08-12 21:38:00,163.135,163.15,163.135,163.15,583600001.0
2008-08-12 21:39:00,163.145,163.16,163.135,163.135,510200000.0
2008-08-12 21:40:00,163.135,163.16,163.135,163.15,660900001.0
2008-08-12 21:41:00,163.15,163.16,163.135,163.15,210500002.0
2008-08-12 21:42:00,163.16,163.17,163.15,163.155,503399999.0
2008-08-12 21:43:00,163.165,163.19,163.16,163.175,633800001.0
2008-08-12 21:44:00,163.175,163.18,163.13,163.135,659500000.0
2008-08-12 21:45:00,163.135,163.16,163.135,163.155,405000000.0
2008-08-12 21:46:00,163.155,163.17,163.15,163.16,377800000.0
2008-08-12 21:47:00,163.16,163.18,163.155,163.175,351300000.0
2008-08-12 21:48:00,163.175,163.175,163.15,163.165,391100000.0
2008-08-12 21:49:00,163.165,163.19,163.15,163.175,760300001.0
2008-08-12 21:50:00,163.175,163.18,163.155,163.17,441700000.0
2008-08-12 21:51:00,163.17,163.18,163.15,163.15,717400001.0
2008-08-12 21:52:00,163.15,163.15,163.15,163.15,172800000.0
2008-08-12 21:53:00,163.15,163.17,163.145,163.155,405200000.0
2008-08-12 21:54:00,163.155,163.16,163.145,163.15,895999999.0
2008-08-12 21:55:00,163.15,163.16,163.105,163.105,822999999.0
2008-08-12 21:56:00,163.105,163.11,163.105,163.105,1019100002.0
2008-08-12 21:57:00,163.105,163.15,163.105,163.125,838599996.0
2008-08-12 21:58:00,163.125,163.155,163.125,163.14,1380099998.0
2008-08-12 21:59:00,163.14,163.15,163.125,163.145,777699996.0
2008-08-12 22:00:00,163.145,163.15,163.125,163.14,603899995.0
2008-08-12 22:01:00,163.14,163.165,163.125,163.16,253200001.0
2008-08-12 22:02:00,163.16,163.165,163.135,163.145,259060750.0
2008-08-12 22:03:00,163.145,163.15,163.135,163.15,186099999.0
2008-08-12 22:04:00,163.15,163.155,163.135,163.145,233099999.0
2008-08-12 22:05:00,163.145,163.16,163.145,163.155,178900000.0
2008-08-12 22:06:00,163.155,163.155,163.125,163.125,204600000.0
2008-08-12 22:07:00,163.125,163.14,163.12,163.14,163900000.0
2008-08-12 22:08:00,163.14,163.145,163.125,163.14,121200000.0
2008-08-12 22:09:00,163.135,163.14,163.12,163.125,144800000.0
2008-08-12 22:10:00,163.125,163.135,163.12,163.125,134200000.0
2008-08-12 22:11:00,163.125,163.135,163.11,163.115,177100000.0
2008-08-12 22:12:00,163.115,163.13,163.1,163.125,299200000.0
2008-08-12 22:13:00,163.11,163.125,163.11,163.125,59400000.0
2008-08-12 22:14:00,163.11,163.125,163.11,163.115,56700000.0
2008-08-12 22:15:00,163.115,163.13,163.11,163.13,115300000.0
2008-08-12 22:16:00,163.13,163.13,163.12,163.12,10800000.0
2008-08-12 22:17:00,163.12,163.13,163.12,163.125,101700000.0
2008-08-12 22:18:00,163.13,163.13,163.085,163.085,276200001.0
2008-08-12 22:19:00,163.085,163.115,163.085,163.11,339700000.0
2008-08-12 22:20:00,163.11,163.135,163.095,163.125,260000000.0
2008-08-12 22:21:00,163.12,163.13,163.095,163.11,256500000.0
2008-08-12 22:22:00,163.12,163.12,163.105,163.115,72100000.0
2008-08-12 22:23:00,163.115,163.13,163.105,163.105,95800000.0
2008-08-12 22:24:00,163.105,163.105,163.075,163.08,150400000.0
2008-08-12 22:25:00,163.08,163.095,163.08,163.085,142300000.0
2008-08-12 22:26:00,163.085,163.095,163.08,163.08,134900000.0
2008-08-12 22:27:00,163.085,163.085,163.045,163.065,227200001.0
2008-08-12 22:28:00,163.065,163.075,163.065,163.075,91900000.0
2008-08-12 22:29:00,163.075,163.1,163.07,163.09,201300000.0
2008-08-12 22:30:00,163.08,163.11,163.07,163.07,292600000.0
2008-08-12 22:31:00,163.07,163.13,163.07,163.105,302699999.0
2008-08-12 22:32:00,163.105,163.11,163.085,163.095,205800000.0
2008-08-12 22:33:00,163.1,163.1,163.075,163.08,323800000.0
2008-08-12 22:34:00,163.08,163.09,163.08,163.085,187100000.0
2008-08-12 22:35:00,163.085,163.12,163.08,163.11,199000000.0
2008-08-12 22:36:00,163.105,163.115,163.105,163.105,38100000.0
2008-08-12 22:37:00,163.11,163.115,163.105,163.11,67800000.0
2008-08-12 22:38:00,163.11,163.11,163.105,163.105,16000000.0
2008-08-12 22:39:00,163.105,163.11,163.08,163.085,76100000.0
2008-08-12 22:40:00,163.08,163.09,163.06,163.07,178800000.0
2008-08-12 22:41:00,163.07,163.07,163.045,163.07,207900000.0
2008-08-12 22:42:00,163.06,163.12,163.06,163.12,116700000.0
2008-08-12 22:43:00,163.12,163.12,163.1,163.11,107600000.0
2008-08-12 22:44:00,163.12,163.13,163.11,163.11,173200000.0
2008-08-12 22:45:00,163.12,163.125,163.09,163.1,186200000.0
2008-08-12 22:46:00,163.1,163.1,163.095,163.095,63900000.0
2008-08-12 22:47:00,163.1,163.1,163.09,163.09,113800000.0
2008-08-12 22:48:00,163.09,163.09,163.085,163.085,39300000.0
2008-08-12 22:49:00,163.08,163.085,163.08,163.085,80000000.0
2008-08-12 22:50:00,163.09,163.09,163.09,163.09,30200000.0
2008-08-12 22:51:00,163.09,163.095,163.08,163.09,142900000.0
2008-08-12 22:52:00,163.09,163.09,163.085,163.09,126200000.0
2008-08-12 22:53:00,163.085,163.11,163.085,163.11,56100000.0
2008-08-12 22:54:00,163.11,163.12,163.09,163.09,83100000.0
2008-08-12 22:55:00,163.09,163.095,163.07,163.08,165900000.0
2008-08-12 22:56:00,163.08,163.09,163.06,163.08,169700000.0
2008-08-12 22:57:00,163.075,163.1,163.055,163.08,175600000.0
2008-08-12 22:58:00,163.08,163.08,163.07,163.075,48700000.0
2008-08-12 22:59:00,163.075,163.12,163.075,163.1,121300000.0
2008-08-12 23:00:00,163.1,163.1,163.05,163.05,46400000.0
2008-08-12 23:01:00,163.05,163.05,163.045,163.045,17800000.0
2008-08-12 23:02:00,163.05,163.05,163.045,163.045,125200002.0
2008-08-12 23:03:00,163.045,163.05,163.045,163.05,48400000.0
2008-08-12 23:04:00,163.05,163.05,163.01,163.025,107400000.0
2008-08-12 23:05:00,163.025,163.025,163.01,163.01,40700000.0
2008-08-12 23:06:00,163.01,163.01,163.0,163.005,124800000.0
2008-08-12 23:07:00,163.005,163.015,163.0,163.0,313199999.0
2008-08-12 23:08:00,163.0,163.01,163.0,163.01,50400000.0
2008-08-12 23:09:00,163.01,163.02,163.01,163.01,97200000.0
2008-08-12 23:10:00,163.01,163.02,163.005,163.005,64100000.0
2008-08-12 23:11:00,163.005,163.01,162.995,163.005,169600000.0
2008-08-12 23:12:00,163.005,163.005,162.995,162.995,331799999.0
2008-08-12 23:13:00,162.995,163.005,162.995,162.995,738699997.0
2008-08-12 23:14:00,163.0,163.0,162.99,162.99,606199998.0
2008-08-12 23:15:00,163.0,163.0,162.985,162.985,198100000.0
2008-08-12 23:16:00,162.985,163.0,162.985,163.0,192499999.0
2008-08-12 23:17:00,163.01,163.01,163.0,163.01,24100000.0
2008-08-12 23:18:00,163.0,163.01,162.985,162.99,197600003.0
2008-08-12 23:19:00,162.985,163.0,162.98,163.0,266700000.0
2008-08-12 23:20:00,162.99,163.03,162.99,163.01,148900000.0
2008-08-12 23:21:00,163.01,163.04,162.99,162.995,91400000.0
2008-08-12 23:22:00,162.995,163.0,162.99,162.99,77600000.0
2008-08-12 23:23:00,162.99,162.99,162.97,162.97,162500000.0
2008-08-12 23:24:00,162.97,162.97,162.95,162.95,136100001.0
2008-08-12 23:25:00,162.95,162.95,162.94,162.94,125999999.0
2008-08-12 23:26:00,162.94,162.96,162.94,162.96,15400000.0
2008-08-12 23:27:00,162.97,162.97,162.96,162.97,108200003.0
2008-08-12 23:28:00,162.97,162.97,162.97,162.97,7200000.0
2008-08-12 23:29:00,162.955,162.97,162.955,162.955,474099998.0
2008-08-12 23:30:00,162.955,162.97,162.955,162.97,116800001.0
2008-08-12 23:31:00,162.97,162.97,162.96,162.96,53400000.0
2008-08-12 23:32:00,162.96,162.97,162.95,162.95,153599999.0
2008-08-12 23:33:00,162.945,162.95,162.93,162.94,125200000.0
2008-08-12 23:34:00,162.95,162.95,162.94,162.94,105500000.0
2008-08-12 23:35:00,162.94,162.95,162.93,162.95,108500000.0
2008-08-12 23:36:00,162.95,162.95,162.91,162.92,108900001.0
2008-08-12 23:37:00,162.935,162.94,162.91,162.91,67300000.0
2008-08-12 23:38:00,162.9,162.91,162.9,162.91,40800000.0
2008-08-12 23:39:00,162.9,162.9,162.9,162.9,1000000.0
2008-08-12 23:40:00,162.89,162.9,162.87,162.87,152399999.0
2008-08-12 23:41:00,162.88,162.88,162.82,162.84,78800000.0
2008-08-12 23:42:00,162.84,162.86,162.825,162.86,105700000.0
2008-08-12 23:43:00,162.86,162.875,162.825,162.84,49000000.0
2008-08-12 23:44:00,162.84,162.875,162.84,162.85,67400000.0
2008-08-12 23:45:00,162.86,162.86,162.85,162.85,9000000.0
2008-08-12 23:46:00,162.86,162.86,162.84,162.84,79500001.0
2008-08-12 23:47:00,162.84,162.85,162.805,162.83,79000000.0
2008-08-12 23:48:00,162.83,162.85,162.82,162.84,213900000.0
2008-08-12 23:49:00,162.84,162.86,162.83,162.85,92100000.0
2008-08-12 23:50:00,162.85,162.87,162.83,162.87,35400000.0
2008-08-12 23:51:00,162.87,162.91,162.87,162.88,133900000.0
2008-08-12 23:52:00,162.89,162.89,162.88,162.88,39500000.0
2008-08-12 23:53:00,162.89,162.92,162.89,162.92,72800000.0
2008-08-12 23:54:00,162.92,162.96,162.91,162.95,119800000.0
2008-08-12 23:55:00,162.95,162.96,162.95,162.96,58200000.0
2008-08-12 23:56:00,162.97,162.99,162.96,162.98,26700000.0
2008-08-12 23:57:00,162.99,163.0,162.99,162.99,74600000.0
2008-08-12 23:58:00,163.0,163.01,162.98,162.98,41100000.0
2008-08-12 23:59:00,162.97,163.03,162.97,163.0,142200000.0
2008-08-13 00:00:00,163.01,163.04,163.0,163.03,119800000.0
2008-08-13 00:01:00,163.03,163.03,163.02,163.03,32600000.0
2008-08-13 00:02:00,163.03,163.03,163.01,163.02,73400000.0
2008-08-13 00:03:00,163.02,163.04,163.02,163.02,71900000.0
2008-08-13 00:04:00,163.03,163.04,163.02,163.03,58600000.0
2008-08-13 00:05:00,163.04,163.04,163.0,163.01,62200000.0
2008-08-13 00:06:00,163.01,163.04,163.0,163.03,87700000.0
2008-08-13 00:07:00,163.03,163.045,163.02,163.045,36000000.0
2008-08-13 00:08:00,163.05,163.05,163.01,163.03,88500000.0
2008-08-13 00:09:00,163.03,163.03,163.01,163.01,36000000.0
2008-08-13 00:10:00,163.01,163.02,163.01,163.01,46200000.0
2008-08-13 00:11:00,163.01,163.03,163.01,163.03,31600000.0
2008-08-13 00:12:00,163.03,163.06,163.03,163.06,60400000.0
2008-08-13 00:13:00,163.07,163.07,163.06,163.06,69000000.0
2008-08-13 00:14:00,163.07,163.08,163.07,163.07,59400000.0
2008-08-13 00:15:00,163.07,163.07,163.05,163.06,58200000.0
2008-08-13 00:16:00,163.06,163.07,163.06,163.06,29700000.0
2008-08-13 00:17:00,163.06,163.06,163.04,163.05,60000000.0
2008-08-13 00:18:00,163.05,163.06,163.04,163.05,119100000.0
2008-08-13 00:19:00,163.05,163.06,163.03,163.06,81000000.0
2008-08-13 00:20:00,163.06,163.06,162.99,162.99,90200000.0
2008-08-13 00:21:00,162.98,162.98,162.96,162.96,79300000.0
2008-08-13 00:22:00,162.96,162.97,162.94,162.95,134400001.0
2008-08-13 00:23:00,162.95,162.95,162.92,162.93,310199999.0
2008-08-13 00:24:00,162.93,162.95,162.93,162.93,28800000.0
2008-08-13 00:25:00,162.92,162.96,162.9,162.96,93900000.0
2008-08-13 00:26:00,162.96,162.97,162.94,162.94,68000000.0
2008-08-13 00:27:00,162.94,162.98,162.94,162.96,126400000.0
2008-08-13 00:28:00,162.97,162.97,162.95,162.95,155300000.0
2008-08-13 00:29:00,162.95,162.95,162.92,162.93,87000000.0
2008-08-13 00:30:00,162.92,162.92,162.895,162.895,14600000.0
2008-08-13 00:31:00,162.91,162.92,162.89,162.89,29300000.0
2008-08-13 00:32:00,162.88,162.89,162.815,162.85,324800000.0
2008-08-13 00:33:00,162.85,162.86,162.83,162.85,134200000.0
2008-08-13 00:34:00,162.85,162.87,162.83,162.86,200900000.0
2008-08-13 00:35:00,162.85,162.85,162.82,162.82,108900000.0
2008-08-13 00:36:00,162.81,162.83,162.81,162.82,39400000.0
2008-08-13 00:37:00,162.82,162.85,162.82,162.85,103400000.0
2008-08-13 00:38:00,162.85,162.86,162.84,162.85,65600000.0
2008-08-13 00:39:00,162.86,162.89,162.85,162.89,58000000.0
2008-08-13 00:40:00,162.88,162.88,162.88,162.88,5600000.0
2008-08-13 00:41:00,162.89,162.89,162.88,162.88,11000000.0
2008-08-13 00:42:00,162.88,162.9,162.88,162.9,76500000.0
2008-08-13 00:43:00,162.9,162.91,162.87,162.87,162600000.0
2008-08-13 00:44:00,162.87,162.9,162.87,162.87,108100000.0
2008-08-13 00:45:00,162.87,162.88,162.87,162.88,46400000.0
2008-08-13 00:46:00,162.87,162.87,162.86,162.87,15400000.0
2008-08-13 00:47:00,162.86,162.86,162.85,162.86,59200000.0
2008-08-13 00:48:00,162.86,162.87,162.86,162.86,15200000.0
2008-08-13 00:49:00,162.85,162.855,162.845,162.855,301499997.0
2008-08-13 00:50:00,162.855,162.87,162.85,162.87,80200000.0
2008-08-13 00:51:00,162.87,162.88,162.87,162.88,33500000.0
2008-08-13 00:52:00,162.895,162.91,162.88,162.88,173700000.0
2008-08-13 00:53:00,162.88,162.88,162.87,162.88,24500000.0
2008-08-13 00:54:00,162.87,162.88,162.87,162.88,21100000.0
2008-08-13 00:55:00,162.87,162.88,162.87,162.88,15800000.0
2008-08-13 00:56:00,162.88,162.91,162.88,162.91,36700000.0
2008-08-13 00:57:00,162.9,162.9,162.89,162.9,43300000.0
2008-08-13 00:58:00,162.9,162.91,162.88,162.91,81100000.0
2008-08-13 00:59:00,162.92,162.95,162.91,162.95,68400000.0
2008-08-13 01:00:00,162.95,162.95,162.91,162.91,94200000.0
2008-08-13 01:01:00,162.9,162.91,162.88,162.9,48600000.0
2008-08-13 01:02:00,162.89,162.92,162.89,162.92,94400000.0
2008-08-13 01:03:00,162.92,162.93,162.91,162.93,71700000.0
2008-08-13 01:04:00,162.93,162.94,162.92,162.94,119500000.0
2008-08-13 01:05:00,162.94,162.94,162.92,162.93,94200000.0
2008-08-13 01:06:00,162.92,162.95,162.92,162.93,156100000.0
2008-08-13 01:07:00,162.92,162.94,162.92,162.94,79100000.0
2008-08-13 01:08:00,162.94,162.95,162.94,162.95,109300000.0
2008-08-13 01:09:00,162.95,162.96,162.93,162.95,199500000.0
2008-08-13 01:10:00,162.94,162.97,162.93,162.96,108400000.0
2008-08-13 01:11:00,162.95,162.97,162.9,162.94,155400000.0
2008-08-13 01:12:00,162.94,162.94,162.9,162.92,117100000.0
2008-08-13 01:13:00,162.91,162.92,162.89,162.92,125300000.0
2008-08-13 01:14:00,162.92,162.94,162.9,162.93,188600000.0
2008-08-13 01:15:00,162.93,162.97,162.93,162.96,117200000.0
2008-08-13 01:16:00,162.96,162.99,162.96,162.97,123800000.0
2008-08-13 01:17:00,162.97,162.97,162.925,162.95,241700002.0
2008-08-13 01:18:00,162.95,162.96,162.95,162.96,152000000.0
2008-08-13 01:19:00,162.95,162.96,162.93,162.94,115800000.0
2008-08-13 01:20:00,162.94,162.94,162.915,162.93,38800000.0
2008-08-13 01:21:00,162.93,162.95,162.92,162.94,92200000.0
2008-08-13 01:22:00,162.94,162.94,162.91,162.92,98800000.0
2008-08-13 01:23:00,162.92,162.94,162.9,162.92,215700000.0
2008-08-13 01:24:00,162.92,162.93,162.88,162.88,142600000.0
2008-08-13 01:25:00,162.89,162.89,162.87,162.87,85600000.0
2008-08-13 01:26:00,162.87,162.9,162.87,162.9,67900000.0
2008-08-13 01:27:00,162.9,162.9,162.87,162.88,223900000.0
2008-08-13 01:28:00,162.88,162.89,162.88,162.88,290700000.0
2008-08-13 01:29:00,162.87,162.9,162.87,162.87,234700001.0
2008-08-13 01:30:00,162.87,162.9,162.865,162.89,140800000.0
2008-08-13 01:31:00,162.88,162.92,162.88,162.89,63500000.0
2008-08-13 01:32:00,162.9,162.92,162.88,162.88,140600000.0
2008-08-13 01:33:00,162.88,162.88,162.84,162.86,237100000.0
2008-08-13 01:34:00,162.86,162.87,162.85,162.86,305700000.0
2008-08-13 01:35:00,162.85,162.87,162.84,162.86,326800000.0
2008-08-13 01:36:00,162.85,162.865,162.83,162.86,330300001.0
2008-08-13 01:37:00,162.86,162.87,162.83,162.84,179200000.0
2008-08-13 01:38:00,162.83,162.86,162.81,162.84,299200000.0
2008-08-13 01:39:00,162.84,162.86,162.82,162.82,309800000.0
2008-08-13 01:40:00,162.82,162.83,162.82,162.83,107400000.0
2008-08-13 01:41:00,162.83,162.83,162.82,162.82,139400000.0
2008-08-13 01:42:00,162.82,162.88,162.8,162.8,252099999.0
2008-08-13 01:43:00,162.82,162.85,162.81,162.83,119300000.0
2008-08-13 01:44:00,162.84,162.87,162.81,162.82,193000000.0
2008-08-13 01:45:00,162.82,162.82,162.8,162.8,201100000.0
2008-08-13 01:46:00,162.8,162.84,162.8,162.82,276200000.0
2008-08-13 01:47:00,162.83,162.85,162.82,162.845,325100000.0
2008-08-13 01:48:00,162.85,162.87,162.83,162.86,166600000.0
2008-08-13 01:49:00,162.86,162.86,162.8,162.8,220600000.0
2008-08-13 01:50:00,162.8,162.8,162.705,162.71,209000000.0
2008-08-13 01:51:00,162.71,162.72,162.68,162.71,483200000.0
2008-08-13 01:52:00,162.71,162.73,162.7,162.73,460700000.0
2008-08-13 01:53:00,162.73,162.76,162.72,162.72,310300000.0
2008-08-13 01:54:00,162.73,162.78,162.72,162.76,164200000.0
2008-08-13 01:55:00,162.76,162.76,162.7,162.72,271700000.0
2008-08-13 01:56:00,162.73,162.825,162.725,162.78,314500000.0
2008-08-13 01:57:00,162.78,162.79,162.69,162.72,236400000.0
2008-08-13 01:58:00,162.72,162.75,162.72,162.74,89400000.0
2008-08-13 01:59:00,162.73,162.75,162.73,162.73,143400000.0
2008-08-13 02:00:00,162.73,162.73,162.69,162.7,252200000.0
2008-08-13 02:01:00,162.69,162.74,162.68,162.73,109767500.0
2008-08-13 02:02:00,162.73,162.74,162.71,162.74,52100000.0
2008-08-13 02:03:00,162.74,162.76,162.73,162.75,29000000.0
2008-08-13 02:04:00,162.75,162.76,162.73,162.74,58000000.0
2008-08-13 02:05:00,162.74,162.77,162.74,162.76,33000000.0
2008-08-13 02:06:00,162.76,162.77,162.72,162.73,89000000.0
2008-08-13 02:07:00,162.73,162.73,162.67,162.67,98300000.0
2008-08-13 02:08:00,162.67,162.68,162.63,162.63,101067500.0
2008-08-13 02:09:00,162.64,162.64,162.61,162.62,95400000.0
2008-08-13 02:10:00,162.63,162.655,162.62,162.62,66300000.0
2008-08-13 02:11:00,162.61,162.61,162.58,162.59,194467499.0
2008-08-13 02:12:00,162.59,162.6,162.57,162.59,187800000.0
2008-08-13 02:13:00,162.59,162.61,162.58,162.6,260000000.0
2008-08-13 02:14:00,162.61,162.62,162.57,162.61,281600000.0
2008-08-13 02:15:00,162.6,162.61,162.58,162.58,383400000.0
2008-08-13 02:16:00,162.59,162.6,162.57,162.58,135000000.0
2008-08-13 02:17:00,162.58,162.58,162.55,162.57,270400000.0
2008-08-13 02:18:00,162.57,162.58,162.56,162.58,89400000.0
2008-08-13 02:19:00,162.57,162.57,162.54,162.54,137200000.0
2008-08-13 02:20:00,162.54,162.55,162.51,162.53,144400000.0
2008-08-13 02:21:00,162.53,162.55,162.52,162.54,81200000.0
2008-08-13 02:22:00,162.55,162.57,162.54,162.56,224800000.0
2008-08-13 02:23:00,162.57,162.57,162.56,162.57,48800000.0
2008-08-13 02:24:00,162.57,162.57,162.56,162.57,56300000.0
2008-08-13 02:25:00,162.57,162.57,162.56,162.57,107800000.0
2008-08-13 02:26:00,162.57,162.605,162.57,162.605,222500000.0
2008-08-13 02:27:00,162.61,162.65,162.59,162.63,290000000.0
2008-08-13 02:28:00,162.63,162.63,162.62,162.62,55900000.0
2008-08-13 02:29:00,162.61,162.64,162.6,162.63,379000000.0
2008-08-13 02:30:00,162.63,162.68,162.62,162.67,193899999.0
2008-08-13 02:31:00,162.67,162.69,162.65,162.67,173300000.0
2008-08-13 02:32:00,162.67,162.68,162.66,162.67,71900000.0
2008-08-13 02:33:00,162.67,162.71,162.67,162.7,141700000.0
2008-08-13 02:34:00,162.7,162.71,162.69,162.7,192400000.0
2008-08-13 02:35:00,162.7,162.705,162.7,162.7,90100000.0
2008-08-13 02:36:00,162.695,162.725,162.69,162.725,175600000.0
2008-08-13 02:37:00,162.725,162.75,162.69,162.71,279800000.0
2008-08-13 02:38:00,162.71,162.74,162.68,162.69,189200000.0
2008-08-13 02:39:00,162.69,162.72,162.69,162.72,178000000.0
2008-08-13 02:40:00,162.72,162.74,162.71,162.73,117200000.0
2008-08-13 02:41:00,162.73,162.77,162.73,162.765,190300000.0
2008-08-13 02:42:00,162.76,162.79,162.75,162.785,190500000.0
2008-08-13 02:43:00,162.8,162.81,162.78,162.79,170300000.0
2008-08-13 02:44:00,162.8,162.8,162.775,162.78,168000000.0
2008-08-13 02:45:00,162.78,162.78,162.74,162.77,282400000.0
2008-08-13 02:46:00,162.77,162.775,162.72,162.73,150300000.0
2008-08-13 02:47:00,162.73,162.75,162.72,162.74,230300000.0
2008-08-13 02:48:00,162.74,162.75,162.69,162.71,214200000.0
2008-08-13 02:49:00,162.71,162.71,162.615,162.63,510500000.0
2008-08-13 02:50:00,162.63,162.66,162.63,162.66,215300000.0
2008-08-13 02:51:00,162.66,162.66,162.62,162.63,291300000.0
2008-08-13 02:52:00,162.625,162.64,162.58,162.6,240899999.0
2008-08-13 02:53:00,162.59,162.62,162.54,162.585,511700000.0
2008-08-13 02:54:00,162.6,162.64,162.59,162.63,173400000.0
2008-08-13 02:55:00,162.645,162.68,162.625,162.65,420600000.0
2008-08-13 02:56:00,162.66,162.66,162.58,162.59,329600000.0
2008-08-13 02:57:00,162.59,162.63,162.515,162.52,490099999.0
2008-08-13 02:58:00,162.53,162.56,162.47,162.47,401800001.0
2008-08-13 02:59:00,162.48,162.49,162.44,162.46,459600000.0
2008-08-13 03:00:00,162.455,162.48,162.445,162.48,332200000.0
2008-08-13 03:01:00,162.48,162.48,162.45,162.46,295300000.0
2008-08-13 03:02:00,162.46,162.49,162.415,162.415,801900000.0
2008-08-13 03:03:00,162.415,162.45,162.41,162.45,686300000.0
2008-08-13 03:04:00,162.45,162.475,162.435,162.46,454200001.0
2008-08-13 03:05:00,162.46,162.51,162.46,162.495,523500000.0
2008-08-13 03:06:00,162.49,162.5,162.47,162.475,273600000.0
2008-08-13 03:07:00,162.475,162.5,162.47,162.495,340200000.0
2008-08-13 03:08:00,162.495,162.515,162.49,162.515,368000000.0
2008-08-13 03:09:00,162.515,162.53,162.505,162.51,456300000.0
2008-08-13 03:10:00,162.51,162.55,162.505,162.545,399300000.0
2008-08-13 03:11:00,162.555,162.565,162.49,162.515,595400000.0
2008-08-13 03:12:00,162.51,162.51,162.455,162.455,346300000.0
2008-08-13 03:13:00,162.455,162.47,162.455,162.46,388300000.0
2008-08-13 03:14:00,162.46,162.475,162.45,162.45,192200000.0
2008-08-13 03:15:00,162.45,162.45,162.395,162.42,570899999.0
2008-08-13 03:16:00,162.42,162.445,162.41,162.42,601100000.0
2008-08-13 03:17:00,162.42,162.425,162.35,162.39,963500001.0
2008-08-13 03:18:00,162.395,162.425,162.375,162.39,487600000.0
2008-08-13 03:19:00,162.4,162.45,162.38,162.445,568700000.0
2008-08-13 03:20:00,162.445,162.47,162.44,162.45,474700000.0
2008-08-13 03:21:00,162.45,162.465,162.425,162.445,676299999.0
2008-08-13 03:22:00,162.445,162.48,162.425,162.48,702999999.0
2008-08-13 03:23:00,162.48,162.48,162.41,162.425,661700001.0
2008-08-13 03:24:00,162.425,162.465,162.42,162.46,364600000.0
2008-08-13 03:25:00,162.46,162.47,162.425,162.43,547400003.0
2008-08-13 03:26:00,162.435,162.435,162.365,162.4,732900001.0
2008-08-13 03:27:00,162.4,162.41,162.375,162.375,354000000.0
2008-08-13 03:28:00,162.375,162.39,162.36,162.365,383900000.0
2008-08-13 03:29:00,162.365,162.37,162.345,162.35,345100000.0
2008-08-13 03:30:00,162.345,162.38,162.345,162.35,359600001.0
2008-08-13 03:31:00,162.36,162.38,162.345,162.37,374400000.0
2008-08-13 03:32:00,162.37,162.405,162.365,162.405,430399999.0
2008-08-13 03:33:00,162.41,162.42,162.4,162.42,387000000.0
2008-08-13 03:34:00,162.42,162.445,162.4,162.405,451800000.0
2008-08-13 03:35:00,162.405,162.435,162.39,162.4,606200000.0
2008-08-13 03:36:00,162.4,162.41,162.39,162.39,325700000.0
2008-08-13 03:37:00,162.39,162.41,162.38,162.41,492900000.0
2008-08-13 03:38:00,162.41,162.41,162.38,162.395,344000000.0
2008-08-13 03:39:00,162.39,162.39,162.34,162.345,680000000.0
2008-08-13 03:40:00,162.345,162.365,162.325,162.36,597200000.0
2008-08-13 03:41:00,162.355,162.36,162.28,162.28,382600000.0
2008-08-13 03:42:00,162.28,162.31,162.275,162.29,629000001.0
2008-08-13 03:43:00,162.29,162.3,162.245,162.25,500899999.0
2008-08-13 03:44:00,162.25,162.26,162.22,162.23,690900002.0
2008-08-13 03:45:00,162.235,162.25,162.215,162.225,662299999.0
2008-08-13 03:46:00,162.225,162.225,162.125,162.15,1262799999.0
2008-08-13 03:47:00,162.145,162.205,162.145,162.19,781400000.0
2008-08-13 03:48:00,162.19,162.23,162.17,162.21,294300000.0
2008-08-13 03:49:00,162.215,162.25,162.21,162.23,284400000.0
2008-08-13 03:50:00,162.23,162.245,162.2,162.245,204500000.0
2008-08-13 03:51:00,162.245,162.31,162.245,162.275,480800000.0
2008-08-13 03:52:00,162.275,162.28,162.22,162.23,281100000.0
2008-08-13 03:53:00,162.24,162.28,162.24,162.25,271900000.0
2008-08-13 03:54:00,162.25,162.28,162.24,162.28,207000000.0
2008-08-13 03:55:00,162.28,162.28,162.25,162.28,268600000.0
2008-08-13 03:56:00,162.28,162.29,162.26,162.26,94800000.0
2008-08-13 03:57:00,162.26,162.28,162.25,162.26,288000000.0
2008-08-13 03:58:00,162.26,162.26,162.245,162.25,124300000.0
2008-08-13 03:59:00,162.25,162.29,162.245,162.29,126300000.0
2008-08-13 04:00:00,162.28,162.285,162.255,162.26,169100000.0
2008-08-13 04:01:00,162.27,162.27,162.25,162.26,225700000.0
2008-08-13 04:02:00,162.25,162.25,162.215,162.24,290900000.0
2008-08-13 04:03:00,162.24,162.24,162.22,162.24,253800000.0
2008-08-13 04:04:00,162.24,162.25,162.22,162.25,244700000.0
2008-08-13 04:05:00,162.245,162.25,162.21,162.215,109000000.0
2008-08-13 04:06:00,162.21,162.21,162.2,162.2,173000000.0
2008-08-13 04:07:00,162.2,162.2,162.15,162.16,207300000.0
2008-08-13 04:08:00,162.15,162.155,162.11,162.14,337300000.0
2008-08-13 04:09:00,162.15,162.165,162.09,162.12,476300000.0
2008-08-13 04:10:00,162.12,162.12,162.05,162.08,306700000.0
2008-08-13 04:11:00,162.075,162.1,162.07,162.1,227800000.0
2008-08-13 04:12:00,162.1,162.1,162.07,162.07,321500000.0
2008-08-13 04:13:00,162.07,162.08,162.01,162.01,564200000.0
2008-08-13 04:14:00,162.005,162.045,162.0,162.02,589600000.0
2008-08-13 04:15:00,162.015,162.025,161.955,162.015,838600000.0
2008-08-13 04:16:00,162.01,162.02,161.995,162.015,615000000.0
2008-08-13 04:17:00,162.015,162.05,161.96,161.995,557700000.0
2008-08-13 04:18:00,161.995,162.065,161.985,162.035,526900000.0
2008-08-13 04:19:00,162.035,162.055,161.97,161.99,575800000.0
2008-08-13 04:20:00,161.99,161.99,161.96,161.97,377799999.0
2008-08-13 04:21:00,161.97,161.97,161.795,161.795,788700000.0
2008-08-13 04:22:00,161.795,161.81,161.615,161.685,990342001.0
2008-08-13 04:23:00,161.69,161.83,161.69,161.83,955500000.0
2008-08-13 04:24:00,161.84,161.85,161.77,161.77,557000000.0
2008-08-13 04:25:00,161.77,161.84,161.75,161.79,732600000.0
2008-08-13 04:26:00,161.79,161.8,161.735,161.765,548600000.0
2008-08-13 04:27:00,161.76,161.78,161.735,161.76,613700000.0
2008-08-13 04:28:00,161.76,161.76,161.655,161.685,603300000.0
2008-08-13 04:29:00,161.69,161.71,161.635,161.635,550900000.0
2008-08-13 04:30:00,161.63,161.675,161.61,161.635,570499999.0
2008-08-13 04:31:00,161.64,161.695,161.64,161.695,316300000.0
2008-08-13 04:32:00,161.7,161.76,161.695,161.75,400600000.0
2008-08-13 04:33:00,161.755,161.825,161.755,161.79,504600000.0
2008-08-13 04:34:00,161.8,161.925,161.775,161.915,589800001.0
2008-08-13 04:35:00,161.915,162.025,161.9,162.01,456000000.0
2008-08-13 04:36:00,162.015,162.03,161.995,162.03,428800000.0
2008-08-13 04:37:00,162.045,162.05,162.025,162.03,388500000.0
2008-08-13 04:38:00,162.03,162.035,161.99,162.025,550500000.0
2008-08-13 04:39:00,162.025,162.025,161.965,161.995,642500000.0
2008-08-13 04:40:00,161.995,162.06,161.995,162.055,408500000.0
2008-08-13 04:41:00,162.055,162.105,162.055,162.1,510700000.0
2008-08-13 04:42:00,162.1,162.11,162.05,162.05,522900000.0
2008-08-13 04:43:00,162.05,162.065,162.03,162.055,433100000.0
2008-08-13 04:44:00,162.06,162.11,162.055,162.09,416200000.0
2008-08-13 04:45:00,162.1,162.1,162.06,162.06,334100000.0
2008-08-13 04:46:00,162.06,162.08,162.035,162.035,400300000.0
2008-08-13 04:47:00,162.035,162.05,161.94,161.95,506400000.0
2008-08-13 04:48:00,161.95,161.965,161.935,161.95,464800001.0
2008-08-13 04:49:00,161.95,161.95,161.92,161.92,584599999.0
2008-08-13 04:50:00,161.92,161.92,161.85,161.86,532000000.0
2008-08-13 04:51:00,161.86,161.905,161.85,161.89,453700000.0
2008-08-13 04:52:00,161.9,161.91,161.86,161.86,303300000.0
2008-08-13 04:53:00,161.855,161.855,161.74,161.75,643700000.0
2008-08-13 04:54:00,161.75,161.77,161.74,161.76,278100000.0
2008-08-13 04:55:00,161.77,161.78,161.76,161.765,251100000.0
2008-08-13 04:56:00,161.78,161.84,161.78,161.84,427000000.0
2008-08-13 04:57:00,161.84,161.935,161.84,161.88,405100000.0
2008-08-13 04:58:00,161.88,161.9,161.875,161.89,176900000.0
2008-08-13 04:59:00,161.885,161.885,161.86,161.865,148500000.0
2008-08-13 05:00:00,161.865,161.885,161.84,161.885,482800000.0
2008-08-13 05:01:00,161.89,161.915,161.865,161.915,335300000.0
2008-08-13 05:02:00,161.905,161.935,161.885,161.92,331300000.0
2008-08-13 05:03:00,161.92,161.945,161.91,161.91,611400000.0
2008-08-13 05:04:00,161.915,161.955,161.91,161.945,424300000.0
2008-08-13 05:05:00,161.945,161.945,161.93,161.94,232900000.0
2008-08-13 05:06:00,161.95,161.95,161.94,161.94,22700000.0
2008-08-13 05:07:00,161.94,161.94,161.92,161.935,279500000.0
2008-08-13 05:08:00,161.935,161.96,161.92,161.945,237600000.0
2008-08-13 05:09:00,161.945,161.955,161.93,161.955,162300000.0
2008-08-13 05:10:00,161.955,161.975,161.955,161.975,48600000.0
2008-08-13 05:11:00,161.975,162.02,161.975,162.0,301500000.0
2008-08-13 05:12:00,161.995,161.995,161.98,161.985,274200000.0
2008-08-13 05:13:00,161.985,161.99,161.97,161.97,240100000.0
2008-08-13 05:14:00,161.97,161.98,161.93,161.975,382900000.0
2008-08-13 05:15:00,161.98,161.99,161.98,161.99,119800000.0
2008-08-13 05:16:00,161.99,162.03,161.985,161.99,277000000.0
2008-08-13 05:17:00,161.985,162.025,161.985,162.0,208700000.0
2008-08-13 05:18:00,161.995,162.0,161.96,161.965,336300000.0
2008-08-13 05:19:00,161.96,161.98,161.96,161.965,180200000.0
2008-08-13 05:20:00,161.965,162.04,161.965,162.025,283300000.0
2008-08-13 05:21:00,162.025,162.04,162.0,162.01,404900000.0
2008-08-13 05:22:00,162.01,162.01,161.99,161.99,234200000.0
2008-08-13 05:23:00,161.99,161.99,161.96,161.975,355300000.0
2008-08-13 05:24:00,161.975,161.98,161.97,161.975,124900000.0
2008-08-13 05:25:00,161.975,162.025,161.97,162.015,350800000.0
2008-08-13 05:26:00,162.015,162.02,161.985,161.995,136100000.0
2008-08-13 05:27:00,162.0,162.03,162.0,162.025,133700000.0
2008-08-13 05:28:00,162.025,162.075,162.025,162.065,315200000.0
2008-08-13 05:29:00,162.075,162.1,162.06,162.07,593300000.0
2008-08-13 05:30:00,162.07,162.085,162.06,162.08,306100000.0
2008-08-13 05:31:00,162.08,162.085,162.055,162.06,255100000.0
2008-08-13 05:32:00,162.06,162.075,162.05,162.055,288700000.0
2008-08-13 05:33:00,162.065,162.065,162.04,162.04,67700000.0
2008-08-13 05:34:00,162.04,162.05,162.015,162.035,289300000.0
2008-08-13 05:35:00,162.04,162.05,162.04,162.045,178400000.0
2008-08-13 05:36:00,162.045,162.07,162.045,162.07,142300000.0
2008-08-13 05:37:00,162.065,162.085,162.065,162.085,250300000.0
2008-08-13 05:38:00,162.085,162.165,162.085,162.155,254600000.0
2008-08-13 05:39:00,162.155,162.185,162.15,162.185,422100000.0
2008-08-13 05:40:00,162.18,162.26,162.175,162.26,568900000.0
2008-08-13 05:41:00,162.26,162.285,162.24,162.28,517200000.0
2008-08-13 05:42:00,162.275,162.28,162.23,162.24,459800000.0
2008-08-13 05:43:00,162.235,162.25,162.235,162.235,287600000.0
2008-08-13 05:44:00,162.235,162.235,162.215,162.22,201200000.0
2008-08-13 05:45:00,162.215,162.225,162.2,162.225,310400000.0
2008-08-13 05:46:00,162.225,162.225,162.205,162.215,222200000.0
2008-08-13 05:47:00,162.215,162.24,162.215,162.215,270400000.0
2008-08-13 05:48:00,162.215,162.23,162.185,162.205,291400000.0
2008-08-13 05:49:00,162.205,162.265,162.2,162.25,258200000.0
2008-08-13 05:50:00,162.25,162.285,162.245,162.275,231600000.0
2008-08-13 05:51:00,162.275,162.3,162.265,162.3,446300000.0
2008-08-13 05:52:00,162.3,162.365,162.3,162.35,307400000.0
2008-08-13 05:53:00,162.35,162.36,162.31,162.335,340000000.0
2008-08-13 05:54:00,162.335,162.34,162.305,162.31,353300000.0
2008-08-13 05:55:00,162.31,162.335,162.3,162.305,314600000.0
2008-08-13 05:56:00,162.31,162.345,162.3,162.335,157600000.0
2008-08-13 05:57:00,162.34,162.355,162.31,162.335,198300000.0
2008-08-13 05:58:00,162.335,162.34,162.315,162.33,241900000.0
2008-08-13 05:59:00,162.33,162.33,162.28,162.28,340600000.0
2008-08-13 06:00:00,162.28,162.31,162.275,162.275,241400000.0
2008-08-13 06:01:00,162.275,162.29,162.275,162.28,162600000.0
2008-08-13 06:02:00,162.28,162.285,162.265,162.27,188100000.0
2008-08-13 06:03:00,162.27,162.295,162.27,162.29,90200000.0
2008-08-13 06:04:00,162.29,162.315,162.29,162.3,151300000.0
2008-08-13 06:05:00,162.305,162.315,162.3,162.315,97500000.0
2008-08-13 06:06:00,162.315,162.325,162.315,162.315,157800000.0
2008-08-13 06:07:00,162.32,162.345,162.32,162.34,248200000.0
2008-08-13 06:08:00,162.34,162.395,162.34,162.395,149300000.0
2008-08-13 06:09:00,162.395,162.435,162.38,162.395,354400000.0
2008-08-13 06:10:00,162.41,162.41,162.39,162.4,129200000.0
2008-08-13 06:11:00,162.4,162.4,162.39,162.39,56000000.0
2008-08-13 06:12:00,162.39,162.4,162.37,162.37,285799999.0
2008-08-13 06:13:00,162.37,162.38,162.365,162.37,259300000.0
2008-08-13 06:14:00,162.37,162.37,162.315,162.315,174700000.0
2008-08-13 06:15:00,162.315,162.32,162.295,162.32,220100000.0
2008-08-13 06:16:00,162.32,162.34,162.305,162.335,165600000.0
2008-08-13 06:17:00,162.335,162.34,162.31,162.31,292900000.0
2008-08-13 06:18:00,162.31,162.345,162.305,162.34,430400000.0
2008-08-13 06:19:00,162.34,162.425,162.34,162.425,348500000.0
2008-08-13 06:20:00,162.425,162.47,162.41,162.42,346200000.0
2008-08-13 06:21:00,162.415,162.455,162.405,162.445,285900000.0
2008-08-13 06:22:00,162.445,162.45,162.435,162.44,171100000.0
2008-08-13 06:23:00,162.44,162.445,162.41,162.425,196200000.0
2008-08-13 06:24:00,162.425,162.435,162.38,162.38,185400000.0
2008-08-13 06:25:00,162.38,162.42,162.37,162.39,171400000.0
2008-08-13 06:26:00,162.39,162.405,162.39,162.405,105600000.0
2008-08-13 06:27:00,162.405,162.405,162.38,162.4,177400000.0
2008-08-13 06:28:00,162.41,162.46,162.41,162.43,161300000.0
2008-08-13 06:29:00,162.43,162.44,162.43,162.44,47500000.0
2008-08-13 06:30:00,162.44,162.44,162.42,162.43,87700000.0
2008-08-13 06:31:00,162.43,162.43,162.38,162.405,183000000.0
2008-08-13 06:32:00,162.405,162.425,162.385,162.385,272800000.0
2008-08-13 06:33:00,162.39,162.39,162.36,162.37,193400000.0
2008-08-13 06:34:00,162.37,162.37,162.35,162.36,112400000.0
2008-08-13 06:35:00,162.36,162.36,162.35,162.355,40100000.0
2008-08-13 06:36:00,162.355,162.37,162.355,162.37,61600000.0
2008-08-13 06:37:00,162.37,162.38,162.355,162.38,68800000.0
2008-08-13 06:38:00,162.385,162.395,162.355,162.365,115100000.0
2008-08-13 06:39:00,162.365,162.365,162.35,162.36,180600000.0
2008-08-13 06:40:00,162.36,162.385,162.355,162.385,138700000.0
2008-08-13 06:41:00,162.395,162.415,162.385,162.39,120500000.0
2008-08-13 06:42:00,162.39,162.4,162.385,162.39,87000000.0
2008-08-13 06:43:00,162.38,162.39,162.37,162.37,46500000.0
2008-08-13 06:44:00,162.37,162.4,162.37,162.39,49100000.0
2008-08-13 06:45:00,162.39,162.405,162.38,162.38,30800000.0
2008-08-13 06:46:00,162.38,162.395,162.375,162.39,64800000.0
2008-08-13 06:47:00,162.39,162.43,162.38,162.41,69000000.0
2008-08-13 06:48:00,162.41,162.42,162.4,162.405,38300000.0
2008-08-13 06:49:00,162.405,162.425,162.405,162.42,119600000.0
2008-08-13 06:50:00,162.415,162.42,162.39,162.395,180600000.0
2008-08-13 06:51:00,162.39,162.4,162.365,162.38,183600000.0
2008-08-13 06:52:00,162.38,162.4,162.38,162.395,153700000.0
2008-08-13 06:53:00,162.395,162.425,162.395,162.4,60600000.0
2008-08-13 06:54:00,162.4,162.41,162.38,162.395,75700000.0
2008-08-13 06:55:00,162.395,162.415,162.39,162.4,51800000.0
2008-08-13 06:56:00,162.4,162.415,162.37,162.4,151100000.0
2008-08-13 06:57:00,162.4,162.425,162.4,162.415,74000000.0
2008-08-13 06:58:00,162.415,162.425,162.4,162.425,56800000.0
2008-08-13 06:59:00,162.425,162.425,162.375,162.42,78900000.0
2008-08-13 07:00:00,162.42,162.47,162.415,162.45,224800000.0
2008-08-13 07:01:00,162.45,162.45,162.38,162.38,94000000.0
2008-08-13 07:02:00,162.38,162.39,162.355,162.36,196900000.0
2008-08-13 07:03:00,162.36,162.36,162.305,162.345,116600000.0
2008-08-13 07:04:00,162.34,162.345,162.315,162.34,89000000.0
2008-08-13 07:05:00,162.33,162.34,162.255,162.265,114800000.0
2008-08-13 07:06:00,162.265,162.295,162.25,162.295,113900000.0
2008-08-13 07:07:00,162.295,162.305,162.285,162.285,87500000.0
2008-08-13 07:08:00,162.285,162.3,162.265,162.285,60600000.0
2008-08-13 07:09:00,162.285,162.335,162.285,162.33,60400000.0
2008-08-13 07:10:00,162.33,162.37,162.33,162.365,113300000.0
2008-08-13 07:11:00,162.365,162.39,162.355,162.385,72800000.0
2008-08-13 07:12:00,162.385,162.39,162.34,162.345,58800000.0
2008-08-13 07:13:00,162.34,162.37,162.34,162.36,65300000.0
2008-08-13 07:14:00,162.36,162.37,162.345,162.365,100000000.0
2008-08-13 07:15:00,162.365,162.385,162.34,162.37,250500000.0
2008-08-13 07:16:00,162.37,162.39,162.37,162.39,143800000.0
2008-08-13 07:17:00,162.39,162.445,162.39,162.41,207400000.0
2008-08-13 07:18:00,162.41,162.465,162.41,162.445,83300000.0
2008-08-13 07:19:00,162.445,162.52,162.445,162.5,176000000.0
2008-08-13 07:20:00,162.505,162.51,162.46,162.5,202500000.0
2008-08-13 07:21:00,162.5,162.565,162.5,162.555,289500000.0
2008-08-13 07:22:00,162.55,162.58,162.54,162.57,413600000.0
2008-08-13 07:23:00,162.57,162.58,162.555,162.57,171100000.0
2008-08-13 07:24:00,162.57,162.585,162.555,162.565,280700000.0
2008-08-13 07:25:00,162.565,162.61,162.56,162.59,318200000.0
2008-08-13 07:26:00,162.59,162.6,162.565,162.565,385900000.0
2008-08-13 07:27:00,162.575,162.59,162.56,162.575,263800001.0
2008-08-13 07:28:00,162.575,162.585,162.565,162.57,106200000.0
2008-08-13 07:29:00,162.57,162.575,162.56,162.56,152900000.0
2008-08-13 07:30:00,162.56,162.57,162.54,162.55,521800000.0
2008-08-13 07:31:00,162.55,162.56,162.53,162.53,457200000.0
2008-08-13 07:32:00,162.54,162.54,162.35,162.375,541100000.0
2008-08-13 07:33:00,162.365,162.4,162.35,162.38,1130899997.0
2008-08-13 07:34:00,162.38,162.41,162.375,162.385,1007700000.0
2008-08-13 07:35:00,162.4,162.43,162.39,162.42,536400000.0
2008-08-13 07:36:00,162.42,162.43,162.395,162.395,257100000.0
2008-08-13 07:37:00,162.395,162.405,162.37,162.37,204100000.0
2008-08-13 07:38:00,162.37,162.375,162.32,162.32,288200000.0
2008-08-13 07:39:00,162.33,162.34,162.29,162.34,234500000.0
2008-08-13 07:40:00,162.34,162.34,162.275,162.29,289800000.0
2008-08-13 07:41:00,162.295,162.3,162.24,162.245,158000000.0
2008-08-13 07:42:00,162.245,162.27,162.215,162.215,366700000.0
2008-08-13 07:43:00,162.215,162.25,162.2,162.21,277100000.0
2008-08-13 07:44:00,162.21,162.245,162.21,162.23,166100000.0
2008-08-13 07:45:00,162.23,162.25,162.23,162.25,155000000.0
2008-08-13 07:46:00,162.25,162.29,162.25,162.25,167100000.0
2008-08-13 07:47:00,162.25,162.25,162.22,162.245,119500000.0
2008-08-13 07:48:00,162.24,162.265,162.24,162.26,138500000.0
2008-08-13 07:49:00,162.26,162.26,162.21,162.22,211600000.0
2008-08-13 07:50:00,162.22,162.24,162.22,162.23,104800000.0
2008-08-13 07:51:00,162.23,162.25,162.225,162.25,135700000.0
2008-08-13 07:52:00,162.25,162.25,162.14,162.14,336500000.0
2008-08-13 07:53:00,162.14,162.175,162.13,162.13,242700000.0
2008-08-13 07:54:00,162.13,162.14,162.05,162.05,249300000.0
2008-08-13 07:55:00,162.045,162.06,161.98,162.0,422700000.0
2008-08-13 07:56:00,162.0,162.005,161.96,161.98,219600000.0
2008-08-13 07:57:00,161.98,162.02,161.97,162.01,168000000.0
2008-08-13 07:58:00,162.02,162.11,162.015,162.1,313900000.0
2008-08-13 07:59:00,162.11,162.28,162.08,162.28,334800000.0
2008-08-13 08:00:00,162.28,162.28,162.23,162.26,572700000.0
2008-08-13 08:01:00,162.26,162.285,162.23,162.23,291400000.0
2008-08-13 08:02:00,162.23,162.26,162.21,162.235,285500000.0
2008-08-13 08:03:00,162.235,162.28,162.22,162.225,362200000.0
2008-08-13 08:04:00,162.225,162.285,162.19,162.26,542700000.0
2008-08-13 08:05:00,162.26,162.295,162.24,162.26,244400000.0
2008-08-13 08:06:00,162.26,162.34,162.26,162.33,384700000.0
2008-08-13 08:07:00,162.33,162.37,162.32,162.35,438700000.0
2008-08-13 08:08:00,162.35,162.37,162.35,162.37,207100000.0
2008-08-13 08:09:00,162.37,162.41,162.35,162.41,270600000.0
2008-08-13 08:10:00,162.41,162.46,162.39,162.45,415700000.0
2008-08-13 08:11:00,162.455,162.49,162.435,162.49,569200000.0
2008-08-13 08:12:00,162.49,162.5,162.465,162.49,486800000.0
2008-08-13 08:13:00,162.49,162.5,162.445,162.47,319100000.0
2008-08-13 08:14:00,162.47,162.53,162.465,162.525,472900000.0
2008-08-13 08:15:00,162.525,162.53,162.47,162.485,597800000.0
2008-08-13 08:16:00,162.48,162.49,162.445,162.465,736300000.0
2008-08-13 08:17:00,162.46,162.515,162.46,162.51,373600000.0
2008-08-13 08:18:00,162.505,162.53,162.485,162.505,345200000.0
2008-08-13 08:19:00,162.505,162.52,162.485,162.485,401800000.0
2008-08-13 08:20:00,162.485,162.485,162.45,162.465,599800000.0
2008-08-13 08:21:00,162.47,162.47,162.38,162.4,659300000.0
2008-08-13 08:22:00,162.4,162.425,162.395,162.41,507100000.0
2008-08-13 08:23:00,162.415,162.42,162.385,162.4,340300000.0
2008-08-13 08:24:00,162.395,162.41,162.33,162.33,519800000.0
2008-08-13 08:25:00,162.33,162.4,162.33,162.39,691900000.0
2008-08-13 08:26:00,162.385,162.39,162.355,162.36,462300000.0
2008-08-13 08:27:00,162.355,162.37,162.345,162.37,372700000.0
2008-08-13 08:28:00,162.37,162.42,162.365,162.38,556600000.0
2008-08-13 08:29:00,162.38,162.415,162.38,162.405,471300000.0
2008-08-13 08:30:00,162.405,162.42,162.36,162.385,555400000.0
2008-08-13 08:31:00,162.385,162.4,162.365,162.375,396700000.0
2008-08-13 08:32:00,162.375,162.38,162.35,162.365,580500000.0
2008-08-13 08:33:00,162.365,162.4,162.36,162.38,299000000.0
2008-08-13 08:34:00,162.395,162.395,162.32,162.335,424500000.0
2008-08-13 08:35:00,162.335,162.355,162.33,162.35,444400000.0
2008-08-13 08:36:00,162.35,162.365,162.29,162.31,377400000.0
2008-08-13 08:37:00,162.305,162.305,162.235,162.275,531400000.0
2008-08-13 08:38:00,162.275,162.29,162.235,162.265,606400000.0
2008-08-13 08:39:00,162.265,162.28,162.22,162.22,550900000.0
2008-08-13 08:40:00,162.215,162.28,162.175,162.205,663100000.0
2008-08-13 08:41:00,162.21,162.22,162.18,162.215,433600000.0
2008-08-13 08:42:00,162.215,162.23,162.095,162.1,612700000.0
2008-08-13 08:43:00,162.11,162.14,162.095,162.12,388400000.0
2008-08-13 08:44:00,162.12,162.23,162.105,162.225,762199999.0
2008-08-13 08:45:00,162.225,162.29,162.215,162.275,651000000.0
2008-08-13 08:46:00,162.275,162.29,162.255,162.265,625900000.0
2008-08-13 08:47:00,162.28,162.31,162.27,162.3,401700000.0
2008-08-13 08:48:00,162.29,162.31,162.255,162.27,488100000.0
2008-08-13 08:49:00,162.27,162.335,162.255,162.31,490300000.0
2008-08-13 08:50:00,162.31,162.365,162.295,162.36,390100000.0
2008-08-13 08:51:00,162.355,162.36,162.305,162.31,560600000.0
2008-08-13 08:52:00,162.31,162.315,162.26,162.275,429400000.0
2008-08-13 08:53:00,162.275,162.285,162.27,162.285,338500000.0
2008-08-13 08:54:00,162.285,162.315,162.275,162.28,381100000.0
2008-08-13 08:55:00,162.28,162.28,162.215,162.235,500700000.0
2008-08-13 08:56:00,162.24,162.31,162.24,162.28,572300000.0
2008-08-13 08:57:00,162.28,162.32,162.275,162.305,611300000.0
2008-08-13 08:58:00,162.305,162.375,162.295,162.35,706300000.0
2008-08-13 08:59:00,162.345,162.38,162.33,162.38,549200000.0
2008-08-13 09:00:00,162.365,162.4,162.34,162.35,602700000.0
2008-08-13 09:01:00,162.355,162.38,162.355,162.38,387000000.0
2008-08-13 09:02:00,162.38,162.45,162.375,162.45,668500000.0
2008-08-13 09:03:00,162.445,162.495,162.445,162.46,533100000.0
2008-08-13 09:04:00,162.46,162.53,162.455,162.525,625400000.0
2008-08-13 09:05:00,162.525,162.7,162.52,162.695,696200001.0
2008-08-13 09:06:00,162.695,162.8,162.685,162.8,639300000.0
2008-08-13 09:07:00,162.8,162.84,162.785,162.805,770100000.0
2008-08-13 09:08:00,162.81,162.81,162.76,162.78,746700001.0
2008-08-13 09:09:00,162.785,162.8,162.735,162.76,888400000.0
2008-08-13 09:10:00,162.755,162.78,162.705,162.725,718100000.0
2008-08-13 09:11:00,162.725,162.73,162.71,162.715,520800000.0
2008-08-13 09:12:00,162.715,162.72,162.665,162.68,777199998.0
2008-08-13 09:13:00,162.675,162.68,162.665,162.675,274700000.0
2008-08-13 09:14:00,162.675,162.68,162.66,162.67,377100000.0
2008-08-13 09:15:00,162.67,162.685,162.655,162.67,673900000.0
2008-08-13 09:16:00,162.675,162.72,162.655,162.72,670100000.0
2008-08-13 09:17:00,162.72,162.85,162.71,162.84,700000000.0
2008-08-13 09:18:00,162.84,162.875,162.83,162.84,480000000.0
2008-08-13 09:19:00,162.84,162.87,162.82,162.85,554800000.0
2008-08-13 09:20:00,162.855,162.87,162.84,162.85,488200000.0
2008-08-13 09:21:00,162.86,162.88,162.815,162.82,651699997.0
2008-08-13 09:22:00,162.825,162.835,162.78,162.78,524100000.0
2008-08-13 09:23:00,162.78,162.81,162.77,162.795,804600000.0
2008-08-13 09:24:00,162.795,162.81,162.78,162.785,378700000.0
2008-08-13 09:25:00,162.785,162.835,162.775,162.795,685400000.0
2008-08-13 09:26:00,162.79,162.83,162.785,162.79,621700000.0
2008-08-13 09:27:00,162.79,162.8,162.785,162.785,567300000.0
2008-08-13 09:28:00,162.785,162.83,162.785,162.805,754900000.0
2008-08-13 09:29:00,162.805,162.81,162.775,162.775,895500000.0
2008-08-13 09:30:00,162.775,162.775,162.725,162.73,455200000.0
2008-08-13 09:31:00,162.725,162.73,162.71,162.715,486700000.0
2008-08-13 09:32:00,162.715,162.72,162.685,162.705,746199999.0
2008-08-13 09:33:00,162.705,162.735,162.7,162.715,589600000.0
2008-08-13 09:34:00,162.715,162.735,162.69,162.695,735500000.0
2008-08-13 09:35:00,162.695,162.775,162.69,162.775,931200000.0
2008-08-13 09:36:00,162.775,162.81,162.77,162.77,915500000.0
2008-08-13 09:37:00,162.77,162.79,162.725,162.765,890800000.0
2008-08-13 09:38:00,162.765,162.775,162.73,162.74,1097900000.0
2008-08-13 09:39:00,162.74,162.755,162.68,162.74,1151700000.0
2008-08-13 09:40:00,162.74,162.765,162.665,162.67,1272100000.0
2008-08-13 09:41:00,162.67,162.68,162.64,162.66,846400000.0
2008-08-13 09:42:00,162.66,162.67,162.64,162.64,752700000.0
2008-08-13 09:43:00,162.635,162.68,162.635,162.65,866800000.0
2008-08-13 09:44:00,162.65,162.65,162.61,162.62,925300000.0
2008-08-13 09:45:00,162.62,162.63,162.565,162.575,747300000.0
2008-08-13 09:46:00,162.575,162.625,162.57,162.58,883400000.0
2008-08-13 09:47:00,162.58,162.59,162.555,162.555,981100001.0
2008-08-13 09:48:00,162.555,162.565,162.545,162.565,772099999.0
2008-08-13 09:49:00,162.56,162.575,162.54,162.55,1232699999.0
2008-08-13 09:50:00,162.55,162.55,162.52,162.545,857500000.0
2008-08-13 09:51:00,162.545,162.57,162.525,162.53,291500000.0
2008-08-13 09:52:00,162.535,162.545,162.52,162.54,444700000.0
2008-08-13 09:53:00,162.54,162.58,162.515,162.575,729400000.0
2008-08-13 09:54:00,162.575,162.59,162.545,162.55,673899999.0
2008-08-13 09:55:00,162.55,162.56,162.505,162.515,606700000.0
2008-08-13 09:56:00,162.515,162.52,162.47,162.47,839700001.0
2008-08-13 09:57:00,162.47,162.515,162.46,162.485,963100001.0
2008-08-13 09:58:00,162.485,162.495,162.415,162.425,994100000.0
2008-08-13 09:59:00,162.42,162.47,162.405,162.465,788900000.0
2008-08-13 10:00:00,162.465,162.485,162.425,162.445,510600000.0
2008-08-13 10:01:00,162.445,162.455,162.34,162.365,1076200000.0
2008-08-13 10:02:00,162.365,162.375,162.36,162.37,522500000.0
2008-08-13 10:03:00,162.37,162.375,162.32,162.345,765500000.0
2008-08-13 10:04:00,162.345,162.355,162.315,162.34,889400000.0
2008-08-13 10:05:00,162.34,162.34,162.275,162.275,865800000.0
2008-08-13 10:06:00,162.275,162.285,162.255,162.26,842700000.0
2008-08-13 10:07:00,162.26,162.275,162.22,162.225,994000000.0
2008-08-13 10:08:00,162.215,162.24,162.195,162.215,794100000.0
2008-08-13 10:09:00,162.23,162.24,162.195,162.235,642800000.0
2008-08-13 10:10:00,162.24,162.3,162.235,162.29,940800000.0
2008-08-13 10:11:00,162.295,162.355,162.295,162.355,800600000.0
2008-08-13 10:12:00,162.355,162.38,162.305,162.31,1119600000.0
2008-08-13 10:13:00,162.305,162.325,162.28,162.305,992000000.0
2008-08-13 10:14:00,162.305,162.325,162.295,162.325,986100000.0
2008-08-13 10:15:00,162.325,162.345,162.305,162.32,795800000.0
2008-08-13 10:16:00,162.32,162.35,162.32,162.345,684500000.0
2008-08-13 10:17:00,162.345,162.375,162.345,162.37,424100000.0
2008-08-13 10:18:00,162.37,162.405,162.365,162.405,534600000.0
2008-08-13 10:19:00,162.395,162.405,162.38,162.38,664200000.0
2008-08-13 10:20:00,162.38,162.39,162.36,162.365,804900000.0
2008-08-13 10:21:00,162.365,162.37,162.35,162.36,839900000.0
2008-08-13 10:22:00,162.365,162.37,162.34,162.355,405000000.0
2008-08-13 10:23:00,162.36,162.38,162.355,162.375,434700000.0
2008-08-13 10:24:00,162.375,162.4,162.35,162.35,725500000.0
2008-08-13 10:25:00,162.345,162.37,162.33,162.33,670100000.0
2008-08-13 10:26:00,162.33,162.365,162.32,162.35,1061700000.0
2008-08-13 10:27:00,162.35,162.375,162.35,162.355,991100000.0
2008-08-13 10:28:00,162.355,162.39,162.355,162.385,793000000.0
2008-08-13 10:29:00,162.385,162.41,162.375,162.385,852600000.0
2008-08-13 10:30:00,162.385,162.425,162.385,162.425,758800000.0
2008-08-13 10:31:00,162.425,162.455,162.41,162.445,1030200000.0
2008-08-13 10:32:00,162.455,162.47,162.435,162.435,840300000.0
2008-08-13 10:33:00,162.435,162.49,162.42,162.48,687300000.0
2008-08-13 10:34:00,162.48,162.49,162.46,162.46,804900002.0
2008-08-13 10:35:00,162.46,162.46,162.435,162.45,1072700000.0
2008-08-13 10:36:00,162.445,162.45,162.385,162.395,1218299999.0
2008-08-13 10:37:00,162.395,162.42,162.365,162.395,1304200000.0
2008-08-13 10:38:00,162.4,162.425,162.37,162.42,826800000.0
2008-08-13 10:39:00,162.42,162.445,162.405,162.41,851100000.0
2008-08-13 10:40:00,162.41,162.49,162.41,162.455,932400000.0
2008-08-13 10:41:00,162.45,162.51,162.44,162.51,865700000.0
2008-08-13 10:42:00,162.51,162.54,162.5,162.505,896800000.0
2008-08-13 10:43:00,162.505,162.51,162.485,162.485,783400000.0
2008-08-13 10:44:00,162.485,162.49,162.465,162.49,712400000.0
2008-08-13 10:45:00,162.49,162.495,162.425,162.425,804700000.0
2008-08-13 10:46:00,162.425,162.43,162.415,162.425,653600001.0
2008-08-13 10:47:00,162.425,162.52,162.425,162.485,957699999.0
2008-08-13 10:48:00,162.485,162.515,162.465,162.505,911100000.0
2008-08-13 10:49:00,162.505,162.6,162.505,162.595,1134699999.0
2008-08-13 10:50:00,162.595,162.62,162.585,162.605,974300003.0
2008-08-13 10:51:00,162.605,162.62,162.585,162.615,889500000.0
2008-08-13 10:52:00,162.615,162.62,162.585,162.595,850500000.0
2008-08-13 10:53:00,162.595,162.61,162.585,162.61,757000000.0
2008-08-13 10:54:00,162.61,162.64,162.595,162.595,1108300000.0
2008-08-13 10:55:00,162.595,162.61,162.565,162.565,729600000.0
2008-08-13 10:56:00,162.58,162.62,162.555,162.6,928300000.0
2008-08-13 10:57:00,162.6,162.615,162.57,162.59,721300000.0
2008-08-13 10:58:00,162.59,162.605,162.575,162.595,495800003.0
2008-08-13 10:59:00,162.595,162.6,162.515,162.515,845800000.0
2008-08-13 11:00:00,162.515,162.52,162.47,162.49,893700000.0
2008-08-13 11:01:00,162.49,162.53,162.485,162.515,720100000.0
2008-08-13 11:02:00,162.515,162.525,162.5,162.51,616700000.0
2008-08-13 11:03:00,162.515,162.545,162.495,162.505,1046000000.0
2008-08-13 11:04:00,162.51,162.565,162.51,162.54,763800000.0
2008-08-13 11:05:00,162.54,162.55,162.505,162.53,677000000.0
2008-08-13 11:06:00,162.53,162.56,162.53,162.55,643300000.0
2008-08-13 11:07:00,162.56,162.58,162.55,162.56,753000000.0
2008-08-13 11:08:00,162.56,162.57,162.525,162.54,752300001.0
2008-08-13 11:09:00,162.54,162.58,162.54,162.565,913400000.0
2008-08-13 11:10:00,162.565,162.625,162.565,162.615,888000000.0
2008-08-13 11:11:00,162.615,162.635,162.605,162.62,863100000.0
2008-08-13 11:12:00,162.63,162.68,162.62,162.68,1118199999.0
2008-08-13 11:13:00,162.68,162.78,162.68,162.775,1151399999.0
2008-08-13 11:14:00,162.775,162.86,162.765,162.845,783900000.0
2008-08-13 11:15:00,162.85,162.875,162.835,162.835,1013100000.0
2008-08-13 11:16:00,162.835,162.86,162.805,162.805,1024900000.0
2008-08-13 11:17:00,162.805,162.81,162.745,162.79,969800000.0
2008-08-13 11:18:00,162.795,162.795,162.755,162.76,517700000.0
2008-08-13 11:19:00,162.755,162.755,162.72,162.73,463100000.0
2008-08-13 11:20:00,162.72,162.75,162.655,162.675,612600000.0
2008-08-13 11:21:00,162.675,162.72,162.675,162.72,529800000.0
2008-08-13 11:22:00,162.72,162.73,162.675,162.71,759200000.0
2008-08-13 11:23:00,162.715,162.78,162.71,162.77,859000000.0
2008-08-13 11:24:00,162.765,162.785,162.705,162.725,1382900007.0
2008-08-13 11:25:00,162.725,162.795,162.715,162.795,550900000.0
2008-08-13 11:26:00,162.795,162.82,162.76,162.81,852200000.0
2008-08-13 11:27:00,162.82,162.835,162.795,162.82,550000000.0
2008-08-13 11:28:00,162.82,162.855,162.805,162.855,594900000.0
2008-08-13 11:29:00,162.86,162.88,162.815,162.865,708400000.0
2008-08-13 11:30:00,162.86,162.865,162.765,162.77,617900000.0
2008-08-13 11:31:00,162.765,162.775,162.655,162.665,923500000.0
2008-08-13 11:32:00,162.67,162.695,162.615,162.64,805600000.0
2008-08-13 11:33:00,162.64,162.67,162.625,162.67,848300000.0
2008-08-13 11:34:00,162.675,162.7,162.625,162.65,1111400001.0
2008-08-13 11:35:00,162.65,162.685,162.625,162.655,694400000.0
2008-08-13 11:36:00,162.655,162.69,162.635,162.67,792100000.0
2008-08-13 11:37:00,162.67,162.675,162.645,162.65,701500000.0
2008-08-13 11:38:00,162.66,162.68,162.6,162.615,905600001.0
2008-08-13 11:39:00,162.61,162.65,162.6,162.605,820600000.0
2008-08-13 11:40:00,162.61,162.61,162.54,162.545,936300000.0
2008-08-13 11:41:00,162.535,162.54,162.455,162.475,902200000.0
2008-08-13 11:42:00,162.475,162.5,162.42,162.465,1035800000.0
2008-08-13 11:43:00,162.465,162.55,162.465,162.54,985600000.0
2008-08-13 11:44:00,162.54,162.55,162.465,162.48,933600001.0
2008-08-13 11:45:00,162.475,162.53,162.475,162.525,1086700001.0
2008-08-13 11:46:00,162.53,162.6,162.52,162.56,757699999.0
2008-08-13 11:47:00,162.56,162.57,162.515,162.515,557500000.0
2008-08-13 11:48:00,162.515,162.53,162.505,162.51,756000000.0
2008-08-13 11:49:00,162.515,162.515,162.39,162.405,1177200000.0
2008-08-13 11:50:00,162.405,162.415,162.37,162.405,916700001.0
2008-08-13 11:51:00,162.405,162.44,162.4,162.415,765100000.0
2008-08-13 11:52:00,162.415,162.42,162.385,162.405,692600000.0
2008-08-13 11:53:00,162.395,162.41,162.395,162.41,348000000.0
2008-08-13 11:54:00,162.41,162.42,162.385,162.405,718100001.0
2008-08-13 11:55:00,162.405,162.42,162.38,162.42,691000000.0
2008-08-13 11:56:00,162.42,162.43,162.405,162.405,662000004.0
2008-08-13 11:57:00,162.405,162.43,162.395,162.41,725200000.0
2008-08-13 11:58:00,162.42,162.43,162.405,162.425,571300001.0
2008-08-13 11:59:00,162.425,162.465,162.42,162.465,613800000.0
2008-08-13 12:00:00,162.465,162.51,162.445,162.445,1075199999.0
2008-08-13 12:01:00,162.445,162.55,162.445,162.53,774799999.0
2008-08-13 12:02:00,162.53,162.535,162.485,162.485,980799999.0
2008-08-13 12:03:00,162.485,162.485,162.445,162.45,1126400000.0
2008-08-13 12:04:00,162.455,162.48,162.435,162.435,1332900000.0
2008-08-13 12:05:00,162.435,162.46,162.425,162.455,763700000.0
2008-08-13 12:06:00,162.455,162.51,162.45,162.5,502400000.0
2008-08-13 12:07:00,162.5,162.51,162.47,162.49,666000000.0
2008-08-13 12:08:00,162.49,162.53,162.45,162.475,1288599998.0
2008-08-13 12:09:00,162.47,162.48,162.405,162.415,1145800000.0
2008-08-13 12:10:00,162.415,162.42,162.37,162.39,1124600000.0
2008-08-13 12:11:00,162.385,162.41,162.34,162.34,1093799999.0
2008-08-13 12:12:00,162.34,162.35,162.205,162.21,1159000006.0
2008-08-13 12:13:00,162.215,162.22,162.16,162.18,1355399999.0
2008-08-13 12:14:00,162.18,162.275,162.175,162.27,1193800000.0
2008-08-13 12:15:00,162.28,162.315,162.27,162.285,1008400000.0
2008-08-13 12:16:00,162.285,162.315,162.27,162.28,803900000.0
2008-08-13 12:17:00,162.28,162.34,162.275,162.33,806000000.0
2008-08-13 12:18:00,162.32,162.325,162.285,162.31,555099999.0
2008-08-13 12:19:00,162.31,162.32,162.285,162.285,987199999.0
2008-08-13 12:20:00,162.29,162.315,162.195,162.2,1190400001.0
2008-08-13 12:21:00,162.2,162.22,162.095,162.125,1308400003.0
2008-08-13 12:22:00,162.125,162.13,162.055,162.125,1089800000.0
2008-08-13 12:23:00,162.125,162.19,162.125,162.16,975000000.0
2008-08-13 12:24:00,162.16,162.16,162.105,162.13,1034600000.0
2008-08-13 12:25:00,162.13,162.19,162.105,162.185,996300000.0
2008-08-13 12:26:00,162.18,162.215,162.165,162.185,937100000.0
2008-08-13 12:27:00,162.185,162.19,162.15,162.155,647100000.0
2008-08-13 12:28:00,162.155,162.18,162.145,162.145,465500000.0
2008-08-13 12:29:00,162.16,162.19,162.135,162.19,615700000.0
2008-08-13 12:30:00,162.175,162.18,162.145,162.18,883600000.0
2008-08-13 12:31:00,162.175,162.19,162.175,162.19,297100000.0
2008-08-13 12:32:00,162.195,162.195,162.175,162.185,330800000.0
2008-08-13 12:33:00,162.185,162.19,162.155,162.185,975100000.0
2008-08-13 12:34:00,162.17,162.195,162.16,162.19,652499999.0
2008-08-13 12:35:00,162.185,162.19,162.155,162.155,867399995.0
2008-08-13 12:36:00,162.16,162.18,162.145,162.16,422400000.0
2008-08-13 12:37:00,162.16,162.175,162.15,162.165,740400000.0
2008-08-13 12:38:00,162.165,162.18,162.15,162.175,575000000.0
2008-08-13 12:39:00,162.17,162.19,162.15,162.165,1018799997.0
2008-08-13 12:40:00,162.165,162.18,162.15,162.17,778000000.0
2008-08-13 12:41:00,162.17,162.185,162.17,162.175,503200000.0
2008-08-13 12:42:00,162.175,162.18,162.075,162.08,1266300001.0
2008-08-13 12:43:00,162.08,162.1,162.055,162.085,900900000.0
2008-08-13 12:44:00,162.09,162.115,162.065,162.07,1037300000.0
2008-08-13 12:45:00,162.07,162.1,162.06,162.075,904500000.0
2008-08-13 12:46:00,162.085,162.085,162.03,162.04,1132300001.0
2008-08-13 12:47:00,162.04,162.08,162.025,162.075,1243200001.0
2008-08-13 12:48:00,162.09,162.1,162.055,162.08,1370400000.0
2008-08-13 12:49:00,162.08,162.095,162.065,162.075,988000000.0
2008-08-13 12:50:00,162.08,162.08,162.03,162.04,915700000.0
2008-08-13 12:51:00,162.04,162.08,162.04,162.065,932000000.0
2008-08-13 12:52:00,162.07,162.08,162.065,162.065,482800000.0
2008-08-13 12:53:00,162.065,162.13,162.065,162.115,760400000.0
2008-08-13 12:54:00,162.115,162.14,162.115,162.125,813700000.0
2008-08-13 12:55:00,162.13,162.15,162.125,162.145,593900000.0
2008-08-13 12:56:00,162.145,162.15,162.125,162.13,743600000.0
2008-08-13 12:57:00,162.13,162.13,162.105,162.11,586699999.0
2008-08-13 12:58:00,162.095,162.1,162.04,162.04,489700000.0
2008-08-13 12:59:00,162.035,162.05,161.995,161.995,786500000.0
2008-08-13 13:00:00,162.0,162.0,161.97,161.97,818000000.0
2008-08-13 13:01:00,161.97,162.005,161.955,162.0,1121900000.0
2008-08-13 13:02:00,162.01,162.01,161.945,161.945,1104999999.0
2008-08-13 13:03:00,161.95,161.97,161.8,161.815,1319199996.0
2008-08-13 13:04:00,161.815,161.885,161.815,161.885,1262700000.0
2008-08-13 13:05:00,161.88,161.91,161.875,161.895,984499997.0
2008-08-13 13:06:00,161.89,161.91,161.88,161.895,1220499997.0
2008-08-13 13:07:00,161.895,161.95,161.89,161.945,834800000.0
2008-08-13 13:08:00,161.945,161.99,161.945,161.945,971900000.0
2008-08-13 13:09:00,161.945,161.99,161.94,161.985,1070800000.0
2008-08-13 13:10:00,161.975,162.02,161.975,161.99,1140199999.0
2008-08-13 13:11:00,162.0,162.03,161.985,162.03,1088599999.0
2008-08-13 13:12:00,162.03,162.06,161.99,162.055,889500000.0
2008-08-13 13:13:00,162.055,162.08,162.045,162.075,636200000.0
2008-08-13 13:14:00,162.085,162.1,162.055,162.055,547000000.0
2008-08-13 13:15:00,162.05,162.05,161.96,161.97,1027000000.0
2008-08-13 13:16:00,161.97,162.0,161.965,161.98,954099999.0
2008-08-13 13:17:00,161.98,162.0,161.975,161.995,512000000.0
2008-08-13 13:18:00,161.995,162.0,161.985,161.985,754400000.0
2008-08-13 13:19:00,161.98,161.985,161.945,161.97,480300000.0
2008-08-13 13:20:00,161.97,161.99,161.965,161.985,293100000.0
2008-08-13 13:21:00,161.985,162.03,161.985,162.02,697700000.0
2008-08-13 13:22:00,162.035,162.04,161.935,161.935,1671100016.0
2008-08-13 13:23:00,161.935,161.96,161.925,161.96,713800000.0
2008-08-13 13:24:00,161.96,161.96,161.925,161.925,595100000.0
2008-08-13 13:25:00,161.925,161.945,161.92,161.94,471200000.0
2008-08-13 13:26:00,161.94,161.975,161.94,161.975,740700001.0
2008-08-13 13:27:00,161.98,162.01,161.975,161.99,820999999.0
2008-08-13 13:28:00,161.99,162.03,161.99,162.015,789500000.0
2008-08-13 13:29:00,162.02,162.03,161.99,162.005,1192800000.0
2008-08-13 13:30:00,162.005,162.015,161.985,161.995,1137100000.0
2008-08-13 13:31:00,161.995,162.015,161.975,162.005,605900000.0
2008-08-13 13:32:00,162.005,162.015,161.995,162.01,760800000.0
2008-08-13 13:33:00,162.01,162.01,161.99,161.995,662100000.0
2008-08-13 13:34:00,161.995,162.01,161.98,161.985,453900000.0
2008-08-13 13:35:00,161.985,162.045,161.985,162.035,732500000.0
2008-08-13 13:36:00,162.035,162.06,162.025,162.045,1186300000.0
2008-08-13 13:37:00,162.05,162.1,162.05,162.095,791600000.0
2008-08-13 13:38:00,162.1,162.13,162.08,162.125,1075500000.0
2008-08-13 13:39:00,162.125,162.145,162.12,162.12,1003299999.0
2008-08-13 13:40:00,162.12,162.16,162.12,162.155,755400000.0
2008-08-13 13:41:00,162.155,162.16,162.12,162.14,848999997.0
2008-08-13 13:42:00,162.14,162.18,162.14,162.18,995900000.0
2008-08-13 13:43:00,162.18,162.18,162.165,162.17,395300000.0
2008-08-13 13:44:00,162.175,162.19,162.16,162.175,862399999.0
2008-08-13 13:45:00,162.175,162.25,162.165,162.245,1020100000.0
2008-08-13 13:46:00,162.25,162.31,162.245,162.28,918300000.0
2008-08-13 13:47:00,162.28,162.285,162.24,162.26,876400000.0
2008-08-13 13:48:00,162.26,162.27,162.155,162.16,991800000.0
2008-08-13 13:49:00,162.16,162.19,162.15,162.155,580399999.0
2008-08-13 13:50:00,162.16,162.17,162.145,162.155,573500000.0
2008-08-13 13:51:00,162.155,162.17,162.12,162.13,714100000.0
2008-08-13 13:52:00,162.135,162.165,162.13,162.15,1140700000.0
2008-08-13 13:53:00,162.15,162.165,162.145,162.165,378800000.0
2008-08-13 13:54:00,162.165,162.17,162.125,162.125,661400000.0
2008-08-13 13:55:00,162.125,162.145,162.125,162.13,687900000.0
2008-08-13 13:56:00,162.13,162.13,162.09,162.095,865100000.0
2008-08-13 13:57:00,162.095,162.1,162.075,162.075,673900000.0
2008-08-13 13:58:00,162.075,162.085,162.065,162.075,663500000.0
2008-08-13 13:59:00,162.075,162.09,162.065,162.08,476700000.0
2008-08-13 14:00:00,162.075,162.09,162.075,162.085,580500000.0
2008-08-13 14:01:00,162.085,162.09,162.08,162.09,410000000.0
2008-08-13 14:02:00,162.09,162.125,162.09,162.11,594100000.0
2008-08-13 14:03:00,162.12,162.15,162.115,162.14,722200000.0
2008-08-13 14:04:00,162.14,162.16,162.14,162.16,155200000.0
2008-08-13 14:05:00,162.155,162.165,162.155,162.165,447999999.0
2008-08-13 14:06:00,162.165,162.175,162.165,162.175,518700001.0
2008-08-13 14:07:00,162.175,162.195,162.16,162.195,1127200002.0
2008-08-13 14:08:00,162.2,162.23,162.195,162.225,600100000.0
2008-08-13 14:09:00,162.225,162.225,162.175,162.205,767400001.0
2008-08-13 14:10:00,162.22,162.23,162.175,162.195,910181000.0
2008-08-13 14:11:00,162.195,162.215,162.155,162.155,1206800002.0
2008-08-13 14:12:00,162.155,162.16,162.125,162.135,761540500.0
2008-08-13 14:13:00,162.135,162.15,162.075,162.075,1217200001.0
2008-08-13 14:14:00,162.075,162.08,161.985,162.05,991940500.0
2008-08-13 14:15:00,162.05,162.08,162.04,162.08,1215700002.0
2008-08-13 14:16:00,162.075,162.11,162.07,162.08,1006200000.0
2008-08-13 14:17:00,162.075,162.1,162.065,162.09,923000000.0
2008-08-13 14:18:00,162.1,162.12,162.06,162.12,1250099998.0
2008-08-13 14:19:00,162.12,162.165,162.09,162.165,1218600002.0
2008-08-13 14:20:00,162.165,162.215,162.135,162.14,1374999999.0
2008-08-13 14:21:00,162.14,162.155,162.125,162.135,951499998.0
2008-08-13 14:22:00,162.14,162.145,162.095,162.095,1030700000.0
2008-08-13 14:23:00,162.095,162.135,162.09,162.12,893700001.0
2008-08-13 14:24:00,162.125,162.19,162.12,162.19,941699998.0
2008-08-13 14:25:00,162.19,162.225,162.17,162.215,619340499.0
2008-08-13 14:26:00,162.215,162.22,162.14,162.185,964440501.0
2008-08-13 14:27:00,162.185,162.23,162.185,162.21,535700000.0
2008-08-13 14:28:00,162.21,162.23,162.185,162.2,716900001.0
2008-08-13 14:29:00,162.2,162.21,162.065,162.09,557530002.0
2008-08-13 14:30:00,162.1,162.24,162.08,162.215,827900003.0
2008-08-13 14:31:00,162.21,162.24,162.145,162.175,1279500002.0
2008-08-13 14:32:00,162.17,162.3,162.17,162.285,1123800000.0
2008-08-13 14:33:00,162.285,162.31,162.235,162.25,1372400007.0
2008-08-13 14:34:00,162.25,162.26,162.2,162.2,1259699999.0
2008-08-13 14:35:00,162.21,162.21,162.11,162.11,1628300004.0
2008-08-13 14:36:00,162.11,162.13,162.065,162.105,1205100001.0
2008-08-13 14:37:00,162.105,162.12,162.06,162.095,1186700000.0
2008-08-13 14:38:00,162.095,162.165,162.095,162.125,1163700000.0
2008-08-13 14:39:00,162.12,162.15,162.05,162.055,1097400001.0
2008-08-13 14:40:00,162.055,162.075,162.01,162.01,1083100002.0
2008-08-13 14:41:00,162.01,162.05,161.96,161.965,1029100002.0
2008-08-13 14:42:00,161.965,161.995,161.945,161.975,1217100000.0
2008-08-13 14:43:00,161.98,162.055,161.975,162.02,1037899997.0
2008-08-13 14:44:00,162.02,162.05,161.995,162.02,1349700000.0
2008-08-13 14:45:00,162.02,162.035,162.01,162.035,900600000.0
2008-08-13 14:46:00,162.03,162.04,162.015,162.025,888800000.0
2008-08-13 14:47:00,162.03,162.04,162.015,162.03,906600001.0
2008-08-13 14:48:00,162.03,162.1,162.025,162.09,1011000000.0
2008-08-13 14:49:00,162.09,162.09,162.055,162.075,1126499999.0
2008-08-13 14:50:00,162.08,162.1,162.065,162.075,753400000.0
2008-08-13 14:51:00,162.08,162.125,162.055,162.125,1019399999.0
2008-08-13 14:52:00,162.125,162.135,162.09,162.125,1201000001.0
2008-08-13 14:53:00,162.125,162.16,162.125,162.125,1049400000.0
2008-08-13 14:54:00,162.125,162.14,162.09,162.09,1117800000.0
2008-08-13 14:55:00,162.09,162.12,162.08,162.095,973500000.0
2008-08-13 14:56:00,162.095,162.095,162.06,162.075,1134000000.0
2008-08-13 14:57:00,162.08,162.13,162.075,162.13,1106400000.0
2008-08-13 14:58:00,162.135,162.16,162.085,162.11,1335699995.0
2008-08-13 14:59:00,162.105,162.11,162.07,162.08,1098600000.0
2008-08-13 15:00:00,162.08,162.09,162.05,162.08,1055699999.0
2008-08-13 15:01:00,162.085,162.095,162.07,162.08,949400000.0
2008-08-13 15:02:00,162.085,162.1,162.08,162.095,688300000.0
2008-08-13 15:03:00,162.095,162.12,162.08,162.115,722000000.0
2008-08-13 15:04:00,162.115,162.13,162.105,162.125,1105500000.0
2008-08-13 15:05:00,162.125,162.125,162.085,162.09,1376599999.0
2008-08-13 15:06:00,162.09,162.1,162.06,162.085,944300000.0
2008-08-13 15:07:00,162.09,162.11,162.065,162.075,1065233750.0
2008-08-13 15:08:00,162.075,162.085,162.045,162.055,931400000.0
2008-08-13 15:09:00,162.055,162.12,162.05,162.095,841800000.0
2008-08-13 15:10:00,162.095,162.125,162.075,162.08,1280400000.0
2008-08-13 15:11:00,162.08,162.11,162.08,162.08,907800000.0
2008-08-13 15:12:00,162.075,162.075,162.0,162.01,1122800001.0
2008-08-13 15:13:00,162.01,162.03,161.99,162.025,752900000.0
2008-08-13 15:14:00,162.025,162.05,162.02,162.04,883100000.0
2008-08-13 15:15:00,162.04,162.045,162.015,162.025,905800000.0
2008-08-13 15:16:00,162.025,162.03,162.01,162.02,840700000.0
2008-08-13 15:17:00,162.025,162.04,162.005,162.02,773200000.0
2008-08-13 15:18:00,162.02,162.03,161.995,162.015,1145500000.0
2008-08-13 15:19:00,162.01,162.015,161.97,161.975,772600000.0
2008-08-13 15:20:00,161.975,161.99,161.96,161.96,751900000.0
2008-08-13 15:21:00,161.97,161.97,161.93,161.945,971500001.0
2008-08-13 15:22:00,161.945,161.975,161.93,161.935,631500000.0
2008-08-13 15:23:00,161.94,161.96,161.92,161.955,953700000.0
2008-08-13 15:24:00,161.955,161.98,161.95,161.975,1093281003.0
2008-08-13 15:25:00,161.975,162.01,161.975,161.995,1086900002.0
2008-08-13 15:26:00,161.995,162.005,161.965,161.975,1196799999.0
2008-08-13 15:27:00,161.975,161.98,161.915,161.92,1203499999.0
2008-08-13 15:28:00,161.925,161.965,161.925,161.95,768700002.0
2008-08-13 15:29:00,161.95,161.97,161.94,161.96,1132100000.0
2008-08-13 15:30:00,161.96,161.97,161.925,161.925,1012500000.0
2008-08-13 15:31:00,161.925,161.93,161.91,161.93,994800000.0
2008-08-13 15:32:00,161.93,161.955,161.905,161.94,1297499999.0
2008-08-13 15:33:00,161.94,161.96,161.915,161.945,1148999997.0
2008-08-13 15:34:00,161.94,161.96,161.92,161.935,929299999.0
2008-08-13 15:35:00,161.935,161.95,161.93,161.945,1027599996.0
2008-08-13 15:36:00,161.945,161.97,161.935,161.955,1102500000.0
2008-08-13 15:37:00,161.955,161.97,161.94,161.965,1031300000.0
2008-08-13 15:38:00,161.965,161.975,161.945,161.945,1105500000.0
2008-08-13 15:39:00,161.94,162.015,161.94,162.01,1326500000.0
2008-08-13 15:40:00,162.01,162.02,161.995,162.0,1089299999.0
2008-08-13 15:41:00,162.0,162.0,161.97,161.975,1140899999.0
2008-08-13 15:42:00,161.975,161.98,161.92,161.92,1272599999.0
2008-08-13 15:43:00,161.92,161.93,161.875,161.885,1111500001.0
2008-08-13 15:44:00,161.89,161.895,161.815,161.84,1352699996.0
2008-08-13 15:45:00,161.84,161.84,161.81,161.83,827400002.0
2008-08-13 15:46:00,161.83,161.83,161.78,161.785,1124700000.0
2008-08-13 15:47:00,161.78,161.82,161.78,161.805,1129100006.0
2008-08-13 15:48:00,161.805,161.83,161.795,161.795,933700000.0
2008-08-13 15:49:00,161.795,161.81,161.785,161.8,715800008.0
2008-08-13 15:50:00,161.8,161.82,161.785,161.785,939000004.0
2008-08-13 15:51:00,161.785,161.79,161.755,161.775,1125781009.0
2008-08-13 15:52:00,161.775,161.785,161.72,161.725,1243400005.0
2008-08-13 15:53:00,161.72,161.765,161.71,161.74,832199999.0
2008-08-13 15:54:00,161.74,161.795,161.74,161.79,834000001.0
2008-08-13 15:55:00,161.8,161.81,161.775,161.795,758599999.0
2008-08-13 15:56:00,161.795,161.795,161.7,161.7,1464999999.0
2008-08-13 15:57:00,161.7,161.71,161.645,161.645,1519300004.0
2008-08-13 15:58:00,161.66,161.695,161.615,161.64,945299999.0
2008-08-13 15:59:00,161.64,161.67,161.625,161.635,1118500000.0
2008-08-13 16:00:00,161.63,161.695,161.625,161.665,989600000.0
2008-08-13 16:01:00,161.665,161.73,161.655,161.725,1350100000.0
2008-08-13 16:02:00,161.725,161.745,161.69,161.705,1137199999.0
2008-08-13 16:03:00,161.705,161.74,161.675,161.74,960099998.0
2008-08-13 16:04:00,161.73,161.74,161.655,161.66,1186199999.0
2008-08-13 16:05:00,161.66,161.68,161.655,161.67,834900000.0
2008-08-13 16:06:00,161.67,161.685,161.625,161.635,658900000.0
2008-08-13 16:07:00,161.63,161.65,161.575,161.595,1844499998.0
2008-08-13 16:08:00,161.6,161.635,161.585,161.6,1148899999.0
2008-08-13 16:09:00,161.6,161.61,161.56,161.56,1070700000.0
2008-08-13 16:10:00,161.56,161.585,161.54,161.58,720000000.0
2008-08-13 16:11:00,161.58,161.6,161.54,161.545,958999998.0
2008-08-13 16:12:00,161.545,161.57,161.525,161.54,1165300003.0
2008-08-13 16:13:00,161.535,161.54,161.455,161.475,1696199995.0
2008-08-13 16:14:00,161.465,161.48,161.445,161.455,794699999.0
2008-08-13 16:15:00,161.455,161.46,161.39,161.41,1304100008.0
2008-08-13 16:16:00,161.405,161.45,161.39,161.45,942900000.0
2008-08-13 16:17:00,161.45,161.48,161.43,161.44,870400000.0
2008-08-13 16:18:00,161.44,161.46,161.415,161.46,851300001.0
2008-08-13 16:19:00,161.46,161.48,161.44,161.44,772400001.0
2008-08-13 16:20:00,161.44,161.48,161.44,161.475,674800000.0
2008-08-13 16:21:00,161.475,161.48,161.46,161.48,586000000.0
2008-08-13 16:22:00,161.475,161.51,161.46,161.495,595200001.0
2008-08-13 16:23:00,161.495,161.5,161.475,161.475,485900000.0
2008-08-13 16:24:00,161.475,161.52,161.475,161.505,589927500.0
2008-08-13 16:25:00,161.51,161.53,161.485,161.49,924355004.0
2008-08-13 16:26:00,161.49,161.515,161.485,161.51,622800000.0
2008-08-13 16:27:00,161.51,161.52,161.495,161.515,720200000.0
2008-08-13 16:28:00,161.52,161.525,161.505,161.52,499399999.0
2008-08-13 16:29:00,161.52,161.58,161.515,161.575,568027501.0
2008-08-13 16:30:00,161.59,161.59,161.56,161.58,782300000.0
2008-08-13 16:31:00,161.58,161.59,161.555,161.59,778800001.0
2008-08-13 16:32:00,161.59,161.655,161.59,161.64,1534299995.0
2008-08-13 16:33:00,161.64,161.67,161.63,161.645,989299997.0
2008-08-13 16:34:00,161.645,161.68,161.615,161.66,891027502.0
2008-08-13 16:35:00,161.66,161.795,161.65,161.77,1593900003.0
2008-08-13 16:36:00,161.77,161.78,161.72,161.73,1062427502.0
2008-08-13 16:37:00,161.73,161.765,161.675,161.675,1327300003.0
2008-08-13 16:38:00,161.675,161.71,161.655,161.69,717299998.0
2008-08-13 16:39:00,161.69,161.73,161.69,161.73,816527500.0
2008-08-13 16:40:00,161.735,161.74,161.7,161.7,951000000.0
2008-08-13 16:41:00,161.7,161.755,161.7,161.745,907000000.0
2008-08-13 16:42:00,161.745,161.75,161.695,161.695,694900000.0
2008-08-13 16:43:00,161.695,161.705,161.65,161.65,835400000.0
2008-08-13 16:44:00,161.65,161.655,161.605,161.61,921700002.0
2008-08-13 16:45:00,161.61,161.61,161.53,161.57,922600001.0
2008-08-13 16:46:00,161.57,161.58,161.535,161.55,943227500.0
2008-08-13 16:47:00,161.55,161.55,161.5,161.54,966327501.0
2008-08-13 16:48:00,161.54,161.545,161.5,161.545,1072800001.0
2008-08-13 16:49:00,161.545,161.57,161.53,161.565,1074800001.0
2008-08-13 16:50:00,161.565,161.62,161.55,161.615,996277500.0
2008-08-13 16:51:00,161.61,161.62,161.595,161.605,1008700001.0
2008-08-13 16:52:00,161.6,161.62,161.56,161.58,1085800001.0
2008-08-13 16:53:00,161.59,161.64,161.585,161.615,818100000.0
2008-08-13 16:54:00,161.615,161.62,161.56,161.59,889600000.0
2008-08-13 16:55:00,161.59,161.6,161.55,161.56,801300000.0
2008-08-13 16:56:00,161.565,161.59,161.555,161.57,560577500.0
2008-08-13 16:57:00,161.57,161.57,161.51,161.52,1146400000.0
2008-08-13 16:58:00,161.52,161.53,161.49,161.49,959499999.0
2008-08-13 16:59:00,161.485,161.51,161.445,161.5,1021700001.0
2008-08-13 17:00:00,161.5,161.55,161.5,161.53,869799999.0
2008-08-13 17:01:00,161.53,161.56,161.515,161.53,753400000.0
2008-08-13 17:02:00,161.52,161.525,161.49,161.5,851800000.0
2008-08-13 17:03:00,161.5,161.535,161.5,161.525,1076899999.0
2008-08-13 17:04:00,161.525,161.545,161.505,161.52,1027099999.0
2008-08-13 17:05:00,161.52,161.57,161.5,161.525,936400000.0
2008-08-13 17:06:00,161.525,161.54,161.52,161.53,766500000.0
2008-08-13 17:07:00,161.53,161.57,161.53,161.54,900400000.0
2008-08-13 17:08:00,161.54,161.58,161.525,161.545,790100000.0
2008-08-13 17:09:00,161.55,161.58,161.52,161.52,909700001.0
2008-08-13 17:10:00,161.525,161.55,161.505,161.54,971700000.0
2008-08-13 17:11:00,161.54,161.56,161.525,161.55,719700000.0
2008-08-13 17:12:00,161.56,161.56,161.515,161.515,669300000.0
2008-08-13 17:13:00,161.515,161.54,161.495,161.54,826600000.0
2008-08-13 17:14:00,161.54,161.56,161.515,161.52,912100000.0
2008-08-13 17:15:00,161.52,161.54,161.505,161.54,647100000.0
2008-08-13 17:16:00,161.54,161.55,161.515,161.52,802300000.0
2008-08-13 17:17:00,161.53,161.55,161.515,161.55,724900000.0
2008-08-13 17:18:00,161.54,161.56,161.53,161.54,687900000.0
2008-08-13 17:19:00,161.54,161.55,161.53,161.54,544100000.0
2008-08-13 17:20:00,161.54,161.55,161.48,161.49,803600001.0
2008-08-13 17:21:00,161.485,161.485,161.445,161.46,740400000.0
2008-08-13 17:22:00,161.46,161.52,161.455,161.495,515700000.0
2008-08-13 17:23:00,161.495,161.51,161.485,161.51,412933500.0
2008-08-13 17:24:00,161.51,161.55,161.51,161.525,529007500.0
2008-08-13 17:25:00,161.53,161.55,161.515,161.54,312187000.0
2008-08-13 17:26:00,161.54,161.55,161.515,161.515,202928000.0
2008-08-13 17:27:00,161.515,161.55,161.5,161.52,836300000.0
2008-08-13 17:28:00,161.52,161.54,161.495,161.52,758200000.0
2008-08-13 17:29:00,161.52,161.54,161.515,161.53,827500001.0
2008-08-13 17:30:00,161.53,161.55,161.515,161.535,1050400002.0
2008-08-13 17:31:00,161.535,161.535,161.51,161.525,445000000.0
2008-08-13 17:32:00,161.525,161.55,161.525,161.55,676007000.0
2008-08-13 17:33:00,161.545,161.565,161.545,161.55,455300000.0
2008-08-13 17:34:00,161.55,161.56,161.55,161.56,254900000.0
2008-08-13 17:35:00,161.56,161.58,161.56,161.56,704800000.0
2008-08-13 17:36:00,161.56,161.585,161.555,161.57,801199999.0
2008-08-13 17:37:00,161.575,161.59,161.57,161.585,515000000.0
2008-08-13 17:38:00,161.585,161.59,161.56,161.59,722599999.0
2008-08-13 17:39:00,161.59,161.6,161.555,161.6,939799999.0
2008-08-13 17:40:00,161.6,161.62,161.595,161.61,545100000.0
2008-08-13 17:41:00,161.605,161.61,161.58,161.6,551487000.0
2008-08-13 17:42:00,161.6,161.61,161.565,161.585,96120000.0
2008-08-13 17:43:00,161.585,161.585,161.56,161.57,749999999.0
2008-08-13 17:44:00,161.56,161.59,161.555,161.58,826300000.0
2008-08-13 17:45:00,161.58,161.6,161.545,161.595,643000000.0
2008-08-13 17:46:00,161.595,161.6,161.575,161.59,512200000.0
2008-08-13 17:47:00,161.59,161.6,161.565,161.59,664700002.0
2008-08-13 17:48:00,161.59,161.63,161.59,161.61,766899999.0
2008-08-13 17:49:00,161.61,161.645,161.605,161.63,593480500.0
2008-08-13 17:50:00,161.625,161.64,161.62,161.63,492500001.0
2008-08-13 17:51:00,161.64,161.665,161.63,161.66,530500000.0
2008-08-13 17:52:00,161.66,161.675,161.645,161.645,592900000.0
2008-08-13 17:53:00,161.645,161.68,161.645,161.67,456700000.0
2008-08-13 17:54:00,161.67,161.75,161.665,161.745,907500000.0
2008-08-13 17:55:00,161.76,161.82,161.735,161.805,936600000.0
2008-08-13 17:56:00,161.81,161.88,161.8,161.85,795900000.0
2008-08-13 17:57:00,161.85,161.85,161.815,161.83,596200000.0
2008-08-13 17:58:00,161.83,161.905,161.82,161.905,888200001.0
2008-08-13 17:59:00,161.905,161.93,161.85,161.92,1155300003.0
2008-08-13 18:00:00,161.92,162.0,161.915,161.99,964460000.0
2008-08-13 18:01:00,161.99,162.02,161.975,161.995,1060800001.0
2008-08-13 18:02:00,161.995,162.03,161.985,162.02,541299999.0
2008-08-13 18:03:00,162.02,162.13,162.01,162.12,1150100003.0
2008-08-13 18:04:00,162.12,162.165,162.11,162.11,1071600003.0
2008-08-13 18:05:00,162.115,162.175,162.105,162.155,862500000.0
2008-08-13 18:06:00,162.15,162.17,162.115,162.16,770900001.0
2008-08-13 18:07:00,162.16,162.16,162.13,162.135,586100000.0
2008-08-13 18:08:00,162.135,162.15,162.11,162.11,563300000.0
2008-08-13 18:09:00,162.11,162.18,162.11,162.18,800800000.0
2008-08-13 18:10:00,162.18,162.245,162.17,162.245,1082200002.0
2008-08-13 18:11:00,162.26,162.275,162.205,162.22,911400000.0
2008-08-13 18:12:00,162.22,162.265,162.215,162.24,702000001.0
2008-08-13 18:13:00,162.24,162.25,162.19,162.195,537400000.0
2008-08-13 18:14:00,162.195,162.195,162.145,162.185,590400000.0
2008-08-13 18:15:00,162.19,162.19,162.16,162.16,410100000.0
2008-08-13 18:16:00,162.16,162.17,162.115,162.135,505200000.0
2008-08-13 18:17:00,162.135,162.2,162.12,162.2,725100000.0
2008-08-13 18:18:00,162.205,162.22,162.165,162.215,466800000.0
2008-08-13 18:19:00,162.215,162.26,162.215,162.24,522900000.0
2008-08-13 18:20:00,162.24,162.24,162.185,162.22,588700000.0
2008-08-13 18:21:00,162.22,162.3,162.22,162.295,709700000.0
2008-08-13 18:22:00,162.29,162.295,162.24,162.25,635000000.0
2008-08-13 18:23:00,162.25,162.3,162.245,162.28,693400002.0
2008-08-13 18:24:00,162.285,162.37,162.27,162.37,669100000.0
2008-08-13 18:25:00,162.37,162.375,162.35,162.36,445300000.0
2008-08-13 18:26:00,162.355,162.37,162.34,162.35,638800000.0
2008-08-13 18:27:00,162.355,162.405,162.355,162.39,674300000.0
2008-08-13 18:28:00,162.4,162.5,162.4,162.485,650600001.0
2008-08-13 18:29:00,162.485,162.49,162.465,162.47,596900000.0
2008-08-13 18:30:00,162.455,162.455,162.39,162.395,557400000.0
2008-08-13 18:31:00,162.395,162.395,162.34,162.345,605200000.0
2008-08-13 18:32:00,162.345,162.345,162.305,162.31,544399999.0
2008-08-13 18:33:00,162.31,162.32,162.27,162.295,666700000.0
2008-08-13 18:34:00,162.295,162.31,162.28,162.3,407200000.0
2008-08-13 18:35:00,162.3,162.33,162.285,162.33,627400000.0
2008-08-13 18:36:00,162.325,162.35,162.315,162.32,302000000.0
2008-08-13 18:37:00,162.32,162.345,162.32,162.34,427700000.0
2008-08-13 18:38:00,162.345,162.35,162.335,162.335,338300000.0
2008-08-13 18:39:00,162.34,162.34,162.31,162.33,371100000.0
2008-08-13 18:40:00,162.33,162.33,162.32,162.325,156300000.0
2008-08-13 18:41:00,162.325,162.335,162.29,162.29,397900000.0
2008-08-13 18:42:00,162.29,162.295,162.28,162.285,360200000.0
2008-08-13 18:43:00,162.285,162.29,162.21,162.225,659200002.0
2008-08-13 18:44:00,162.215,162.22,162.19,162.21,614999999.0
2008-08-13 18:45:00,162.21,162.215,162.19,162.205,478100000.0
2008-08-13 18:46:00,162.205,162.225,162.205,162.225,519100000.0
2008-08-13 18:47:00,162.225,162.245,162.21,162.225,408300000.0
2008-08-13 18:48:00,162.225,162.23,162.21,162.21,300900000.0
2008-08-13 18:49:00,162.21,162.25,162.205,162.22,689699999.0
2008-08-13 18:50:00,162.22,162.26,162.22,162.25,529000000.0
2008-08-13 18:51:00,162.25,162.29,162.24,162.27,402400000.0
2008-08-13 18:52:00,162.27,162.3,162.26,162.28,553600000.0
2008-08-13 18:53:00,162.28,162.3,162.26,162.29,768700000.0
2008-08-13 18:54:00,162.285,162.325,162.265,162.325,753100000.0
2008-08-13 18:55:00,162.335,162.35,162.3,162.305,568500000.0
2008-08-13 18:56:00,162.305,162.4,162.3,162.385,773300000.0
2008-08-13 18:57:00,162.38,162.455,162.375,162.415,769500000.0
2008-08-13 18:58:00,162.42,162.49,162.42,162.475,704400000.0
2008-08-13 18:59:00,162.475,162.555,162.475,162.555,731400000.0
2008-08-13 19:00:00,162.555,162.71,162.555,162.7,749000000.0
2008-08-13 19:01:00,162.695,162.715,162.665,162.68,738900000.0
2008-08-13 19:02:00,162.685,162.745,162.685,162.715,484800000.0
2008-08-13 19:03:00,162.715,162.715,162.67,162.67,492600000.0
2008-08-13 19:04:00,162.67,162.675,162.64,162.64,334500000.0
2008-08-13 19:05:00,162.64,162.645,162.62,162.635,407300000.0
2008-08-13 19:06:00,162.635,162.645,162.58,162.58,502700000.0
2008-08-13 19:07:00,162.585,162.61,162.575,162.605,316200000.0
2008-08-13 19:08:00,162.605,162.62,162.59,162.615,403600000.0
2008-08-13 19:09:00,162.615,162.655,162.615,162.625,296900000.0
2008-08-13 19:10:00,162.625,162.63,162.6,162.6,289900000.0
2008-08-13 19:11:00,162.6,162.63,162.595,162.615,608200000.0
2008-08-13 19:12:00,162.615,162.615,162.59,162.605,349300000.0
2008-08-13 19:13:00,162.605,162.62,162.605,162.605,236300000.0
2008-08-13 19:14:00,162.61,162.685,162.61,162.68,464900000.0
2008-08-13 19:15:00,162.68,162.71,162.675,162.685,477100000.0
2008-08-13 19:16:00,162.685,162.735,162.685,162.735,500200000.0
2008-08-13 19:17:00,162.735,162.805,162.725,162.755,665699999.0
2008-08-13 19:18:00,162.765,162.845,162.735,162.79,965900001.0
2008-08-13 19:19:00,162.785,162.84,162.77,162.775,564500003.0
2008-08-13 19:20:00,162.78,162.83,162.755,162.825,504600000.0
2008-08-13 19:21:00,162.82,162.84,162.815,162.835,507100000.0
2008-08-13 19:22:00,162.835,162.87,162.835,162.855,343600000.0
2008-08-13 19:23:00,162.855,162.94,162.855,162.935,499300000.0
2008-08-13 19:24:00,162.935,162.955,162.935,162.95,595300000.0
2008-08-13 19:25:00,162.955,162.99,162.945,162.985,619500000.0
2008-08-13 19:26:00,162.985,163.005,162.98,163.0,508600000.0
2008-08-13 19:27:00,163.0,163.07,163.0,163.015,634300000.0
2008-08-13 19:28:00,163.02,163.035,162.97,162.975,418500000.0
2008-08-13 19:29:00,162.975,162.995,162.975,162.985,425400000.0
2008-08-13 19:30:00,162.985,163.08,162.985,163.08,603900000.0
2008-08-13 19:31:00,163.08,163.22,163.08,163.22,804699999.0
2008-08-13 19:32:00,163.22,163.22,163.185,163.21,433100000.0
2008-08-13 19:33:00,163.21,163.355,163.21,163.355,779499999.0
2008-08-13 19:34:00,163.355,163.53,163.355,163.53,797699999.0
2008-08-13 19:35:00,163.53,163.87,163.525,163.78,1077300003.0
2008-08-13 19:36:00,163.78,163.78,163.63,163.64,1001600001.0
2008-08-13 19:37:00,163.64,163.64,163.55,163.61,763699999.0
2008-08-13 19:38:00,163.61,163.625,163.57,163.58,581300000.0
2008-08-13 19:39:00,163.58,163.58,163.465,163.49,730500000.0
2008-08-13 19:40:00,163.49,163.51,163.45,163.49,773400001.0
2008-08-13 19:41:00,163.49,163.555,163.49,163.505,827200000.0
2008-08-13 19:42:00,163.505,163.55,163.495,163.52,820100000.0
2008-08-13 19:43:00,163.52,163.52,163.46,163.475,669900000.0
2008-08-13 19:44:00,163.475,163.5,163.455,163.495,723800000.0
2008-08-13 19:45:00,163.49,163.51,163.45,163.455,546300000.0
2008-08-13 19:46:00,163.46,163.465,163.405,163.405,612200000.0
2008-08-13 19:47:00,163.41,163.44,163.4,163.435,578500000.0
2008-08-13 19:48:00,163.435,163.445,163.405,163.425,501700000.0
2008-08-13 19:49:00,163.42,163.46,163.42,163.445,525300000.0
2008-08-13 19:50:00,163.445,163.45,163.395,163.41,836400001.0
2008-08-13 19:51:00,163.41,163.42,163.39,163.4,629500000.0
2008-08-13 19:52:00,163.395,163.395,163.31,163.335,785700002.0
2008-08-13 19:53:00,163.33,163.34,163.295,163.315,427200000.0
2008-08-13 19:54:00,163.32,163.33,163.31,163.32,360500000.0
2008-08-13 19:55:00,163.32,163.34,163.315,163.325,503100000.0
2008-08-13 19:56:00,163.33,163.37,163.32,163.37,947899998.0
2008-08-13 19:57:00,163.37,163.475,163.37,163.47,675099998.0
2008-08-13 19:58:00,163.475,163.485,163.435,163.48,813200000.0
2008-08-13 19:59:00,163.48,163.485,163.415,163.43,686200001.0
2008-08-13 20:00:00,163.43,163.46,163.425,163.445,589100000.0
2008-08-13 20:01:00,163.445,163.47,163.445,163.46,306100000.0
2008-08-13 20:02:00,163.46,163.47,163.44,163.445,672200000.0
2008-08-13 20:03:00,163.445,163.46,163.415,163.43,1002499998.0
2008-08-13 20:04:00,163.43,163.43,163.385,163.395,476200000.0
2008-08-13 20:05:00,163.39,163.395,163.365,163.38,850900001.0
2008-08-13 20:06:00,163.38,163.41,163.365,163.37,708400000.0
2008-08-13 20:07:00,163.37,163.39,163.35,163.375,561300000.0
2008-08-13 20:08:00,163.37,163.39,163.37,163.375,372300000.0
2008-08-13 20:09:00,163.375,163.375,163.315,163.33,313400000.0
2008-08-13 20:10:00,163.33,163.33,163.305,163.32,514300000.0
2008-08-13 20:11:00,163.32,163.33,163.315,163.32,261500000.0
2008-08-13 20:12:00,163.32,163.33,163.3,163.3,346000000.0
2008-08-13 20:13:00,163.295,163.315,163.285,163.3,532400000.0
2008-08-13 20:14:00,163.3,163.31,163.255,163.27,358700002.0
2008-08-13 20:15:00,163.27,163.28,163.25,163.26,483700000.0
2008-08-13 20:16:00,163.26,163.29,163.26,163.29,469900001.0
2008-08-13 20:17:00,163.285,163.34,163.285,163.33,642800001.0
2008-08-13 20:18:00,163.33,163.34,163.315,163.32,393700001.0
2008-08-13 20:19:00,163.325,163.35,163.32,163.34,415400000.0
2008-08-13 20:20:00,163.34,163.35,163.335,163.335,226100000.0
2008-08-13 20:21:00,163.335,163.34,163.325,163.34,138200000.0
2008-08-13 20:22:00,163.34,163.37,163.34,163.36,264600000.0
2008-08-13 20:23:00,163.36,163.375,163.345,163.36,397500001.0
2008-08-13 20:24:00,163.36,163.37,163.325,163.325,616399999.0
2008-08-13 20:25:00,163.325,163.355,163.325,163.345,479100000.0
2008-08-13 20:26:00,163.34,163.41,163.34,163.405,568300000.0
2008-08-13 20:27:00,163.405,163.43,163.39,163.4,672000002.0
2008-08-13 20:28:00,163.405,163.41,163.39,163.395,274800000.0
2008-08-13 20:29:00,163.39,163.415,163.385,163.41,320700000.0
2008-08-13 20:30:00,163.41,163.41,163.375,163.375,663600000.0
2008-08-13 20:31:00,163.375,163.395,163.355,163.38,560299994.0
2008-08-13 20:32:00,163.38,163.405,163.365,163.4,614600001.0
2008-08-13 20:33:00,163.4,163.44,163.39,163.435,457600000.0
2008-08-13 20:34:00,163.435,163.48,163.43,163.46,719199999.0
2008-08-13 20:35:00,163.47,163.48,163.45,163.465,480500000.0
2008-08-13 20:36:00,163.465,163.465,163.455,163.455,77600000.0
2008-08-13 20:37:00,163.455,163.47,163.455,163.455,124600000.0
2008-08-13 20:38:00,163.455,163.46,163.45,163.46,98500000.0
2008-08-13 20:39:00,163.455,163.635,163.445,163.625,744499999.0
2008-08-13 20:40:00,163.625,163.66,163.625,163.66,233200000.0
2008-08-13 20:41:00,163.66,163.72,163.66,163.665,370200000.0
2008-08-13 20:42:00,163.66,163.66,163.55,163.59,784500001.0
2008-08-13 20:43:00,163.6,163.65,163.595,163.625,550500000.0
2008-08-13 20:44:00,163.625,163.65,163.625,163.63,302700000.0
2008-08-13 20:45:00,163.63,163.64,163.62,163.62,183100000.0
2008-08-13 20:46:00,163.62,163.635,163.6,163.615,541800000.0
2008-08-13 20:47:00,163.615,163.625,163.58,163.59,354500000.0
2008-08-13 20:48:00,163.59,163.64,163.59,163.635,440499999.0
2008-08-13 20:49:00,163.635,163.64,163.625,163.635,460600000.0
2008-08-13 20:50:00,163.635,163.65,163.61,163.615,407300000.0
2008-08-13 20:51:00,163.615,163.62,163.59,163.605,520900000.0
2008-08-13 20:52:00,163.605,163.61,163.59,163.605,204900000.0
2008-08-13 20:53:00,163.605,163.61,163.585,163.59,415200000.0
2008-08-13 20:54:00,163.59,163.595,163.57,163.575,187100000.0
2008-08-13 20:55:00,163.58,163.585,163.54,163.54,428800000.0
2008-08-13 20:56:00,163.54,163.565,163.535,163.555,479199998.0
2008-08-13 20:57:00,163.555,163.57,163.535,163.565,487800000.0
2008-08-13 20:58:00,163.565,163.565,163.525,163.55,288400000.0
2008-08-13 20:59:00,163.545,163.57,163.525,163.555,519100000.0
2008-08-13 21:00:00,163.555,163.6,163.555,163.57,487400000.0
2008-08-13 21:01:00,163.57,163.575,163.535,163.545,682300000.0
2008-08-13 21:02:00,163.545,163.59,163.545,163.565,546600000.0
2008-08-13 21:03:00,163.565,163.565,163.54,163.565,416600000.0
2008-08-13 21:04:00,163.56,163.57,163.53,163.555,308300000.0
2008-08-13 21:05:00,163.56,163.58,163.56,163.57,184100000.0
2008-08-13 21:06:00,163.56,163.57,163.515,163.52,244700000.0
2008-08-13 21:07:00,163.515,163.53,163.51,163.52,170000000.0
2008-08-13 21:08:00,163.53,163.565,163.52,163.565,132000000.0
2008-08-13 21:09:00,163.56,163.57,163.52,163.52,162600000.0
2008-08-13 21:10:00,163.52,163.58,163.52,163.565,208500000.0
2008-08-13 21:11:00,163.565,163.585,163.555,163.565,232500000.0
2008-08-13 21:12:00,163.565,163.59,163.56,163.585,320400000.0
2008-08-13 21:13:00,163.585,163.6,163.58,163.58,175400000.0
2008-08-13 21:14:00,163.58,163.59,163.55,163.59,263600000.0
2008-08-13 21:15:00,163.595,163.625,163.59,163.61,252600000.0
2008-08-13 21:16:00,163.62,163.65,163.595,163.61,240600001.0
2008-08-13 21:17:00,163.62,163.62,163.57,163.57,245400000.0
2008-08-13 21:18:00,163.58,163.62,163.565,163.605,210900000.0
2008-08-13 21:19:00,163.6,163.63,163.59,163.625,282800000.0
2008-08-13 21:20:00,163.62,163.635,163.61,163.635,166100000.0
2008-08-13 21:21:00,163.64,163.64,163.6,163.605,197100000.0
2008-08-13 21:22:00,163.61,163.64,163.57,163.57,387400000.0
2008-08-13 21:23:00,163.575,163.595,163.49,163.495,497700000.0
2008-08-13 21:24:00,163.505,163.54,163.49,163.54,214100000.0
2008-08-13 21:25:00,163.54,163.56,163.525,163.535,229700000.0
2008-08-13 21:26:00,163.53,163.57,163.53,163.56,198300000.0
2008-08-13 21:27:00,163.555,163.57,163.55,163.565,336100000.0
2008-08-13 21:28:00,163.57,163.58,163.565,163.58,335800000.0
2008-08-13 21:29:00,163.58,163.58,163.55,163.55,245600000.0
2008-08-13 21:30:00,163.55,163.57,163.535,163.55,455700000.0
2008-08-13 21:31:00,163.55,163.56,163.52,163.53,469400000.0
2008-08-13 21:32:00,163.53,163.565,163.52,163.545,352000000.0
2008-08-13 21:33:00,163.54,163.545,163.52,163.53,299100000.0
2008-08-13 21:34:00,163.53,163.54,163.525,163.535,187000000.0
2008-08-13 21:35:00,163.535,163.55,163.5,163.525,439100000.0
2008-08-13 21:36:00,163.525,163.54,163.52,163.53,286300000.0
2008-08-13 21:37:00,163.53,163.535,163.51,163.51,204300000.0
2008-08-13 21:38:00,163.52,163.55,163.5,163.515,484200000.0
2008-08-13 21:39:00,163.515,163.58,163.515,163.555,312500000.0
2008-08-13 21:40:00,163.555,163.57,163.525,163.55,384400000.0
2008-08-13 21:41:00,163.555,163.565,163.545,163.55,186200000.0
2008-08-13 21:42:00,163.55,163.55,163.515,163.53,295800000.0
2008-08-13 21:43:00,163.53,163.54,163.495,163.515,434600000.0
2008-08-13 21:44:00,163.515,163.515,163.5,163.51,123200000.0
2008-08-13 21:45:00,163.5,163.51,163.49,163.495,344700000.0
2008-08-13 21:46:00,163.495,163.515,163.495,163.515,131900000.0
2008-08-13 21:47:00,163.515,163.52,163.51,163.515,64200000.0
2008-08-13 21:48:00,163.515,163.515,163.495,163.495,55300000.0
2008-08-13 21:49:00,163.495,163.495,163.445,163.45,292600000.0
2008-08-13 21:50:00,163.45,163.455,163.43,163.435,211100000.0
2008-08-13 21:51:00,163.435,163.44,163.36,163.36,357400000.0
2008-08-13 21:52:00,163.36,163.38,163.35,163.365,149700000.0
2008-08-13 21:53:00,163.36,163.36,163.33,163.34,188100000.0
2008-08-13 21:54:00,163.34,163.405,163.325,163.39,370600000.0
2008-08-13 21:55:00,163.39,163.4,163.38,163.4,136400000.0
2008-08-13 21:56:00,163.4,163.44,163.39,163.435,290400000.0
2008-08-13 21:57:00,163.435,163.455,163.435,163.45,184800000.0
2008-08-13 21:58:00,163.455,163.49,163.45,163.475,180000000.0
2008-08-13 21:59:00,163.47,163.52,163.47,163.52,382300000.0
2008-08-13 22:00:00,163.52,163.535,163.51,163.52,235100000.0
2008-08-13 22:01:00,163.52,163.525,163.505,163.51,146300000.0
2008-08-13 22:02:00,163.51,163.525,163.485,163.485,291700000.0
2008-08-13 22:03:00,163.485,163.505,163.485,163.505,95100000.0
2008-08-13 22:04:00,163.505,163.52,163.49,163.49,131700000.0
2008-08-13 22:05:00,163.49,163.49,163.485,163.49,38000000.0
2008-08-13 22:06:00,163.49,163.52,163.48,163.505,182300000.0
2008-08-13 22:07:00,163.515,163.53,163.5,163.515,160800000.0
2008-08-13 22:08:00,163.515,163.515,163.5,163.5,115300000.0
2008-08-13 22:09:00,163.5,163.51,163.5,163.505,112500000.0
2008-08-13 22:10:00,163.51,163.52,163.495,163.505,106900000.0
2008-08-13 22:11:00,163.505,163.51,163.49,163.495,144900000.0
2008-08-13 22:12:00,163.5,163.505,163.47,163.47,180100000.0
2008-08-13 22:13:00,163.47,163.525,163.455,163.47,282300000.0
2008-08-13 22:14:00,163.47,163.475,163.43,163.455,262000000.0
2008-08-13 22:15:00,163.455,163.455,163.425,163.435,115300000.0
2008-08-13 22:16:00,163.43,163.435,163.43,163.43,25800000.0
2008-08-13 22:17:00,163.425,163.435,163.425,163.43,168000000.0
2008-08-13 22:18:00,163.43,163.45,163.415,163.425,171000000.0
2008-08-13 22:19:00,163.415,163.425,163.41,163.41,172200000.0
2008-08-13 22:20:00,163.415,163.425,163.41,163.415,79700000.0
2008-08-13 22:21:00,163.42,163.425,163.42,163.425,12900000.0
2008-08-13 22:22:00,163.425,163.425,163.405,163.405,85200000.0
2008-08-13 22:23:00,163.41,163.43,163.41,163.425,222400000.0
2008-08-13 22:24:00,163.425,163.435,163.425,163.425,95900000.0
2008-08-13 22:25:00,163.43,163.435,163.43,163.435,116400000.0
2008-08-13 22:26:00,163.435,163.475,163.43,163.455,207900000.0
2008-08-13 22:27:00,163.455,163.465,163.435,163.455,115500000.0
2008-08-13 22:28:00,163.455,163.46,163.44,163.455,134000000.0
2008-08-13 22:29:00,163.455,163.455,163.41,163.415,104200000.0
2008-08-13 22:30:00,163.425,163.435,163.385,163.39,204300000.0
2008-08-13 22:31:00,163.39,163.43,163.37,163.38,260800000.0
2008-08-13 22:32:00,163.39,163.39,163.37,163.375,92000000.0
2008-08-13 22:33:00,163.37,163.375,163.365,163.365,55400000.0
2008-08-13 22:34:00,163.37,163.37,163.36,163.36,25400000.0
2008-08-13 22:35:00,163.36,163.395,163.36,163.38,200000000.0
2008-08-13 22:36:00,163.38,163.405,163.38,163.4,208600000.0
2008-08-13 22:37:00,163.4,163.4,163.375,163.395,149400000.0
2008-08-13 22:38:00,163.395,163.395,163.37,163.39,63100000.0
2008-08-13 22:39:00,163.39,163.39,163.38,163.38,96400000.0
2008-08-13 22:40:00,163.38,163.395,163.375,163.395,71400000.0
2008-08-13 22:41:00,163.395,163.405,163.395,163.4,56500000.0
2008-08-13 22:42:00,163.4,163.42,163.375,163.42,31100000.0
2008-08-13 22:43:00,163.42,163.425,163.375,163.425,283100000.0
2008-08-13 22:44:00,163.425,163.43,163.415,163.42,81800000.0
2008-08-13 22:45:00,163.425,163.435,163.415,163.415,69400000.0
2008-08-13 22:46:00,163.415,163.42,163.41,163.415,94700000.0
2008-08-13 22:47:00,163.43,163.44,163.405,163.43,217500000.0
2008-08-13 22:48:00,163.425,163.44,163.39,163.435,149750000.0
2008-08-13 22:49:00,163.425,163.435,163.425,163.435,23000000.0
2008-08-13 22:50:00,163.44,163.45,163.43,163.43,84450000.0
2008-08-13 22:51:00,163.43,163.485,163.43,163.475,347867500.0
2008-08-13 22:52:00,163.48,163.49,163.435,163.45,157700000.0
2008-08-13 22:53:00,163.45,163.46,163.435,163.46,100500000.0
2008-08-13 22:54:00,163.46,163.465,163.45,163.46,106700000.0
2008-08-13 22:55:00,163.455,163.48,163.45,163.45,82500000.0
2008-08-13 22:56:00,163.46,163.465,163.435,163.445,55100000.0
2008-08-13 22:57:00,163.445,163.455,163.425,163.425,162700000.0
2008-08-13 22:58:00,163.43,163.45,163.4,163.435,274600000.0
2008-08-13 22:59:00,163.44,163.44,163.395,163.4,190400000.0
2008-08-13 23:00:00,163.4,163.405,163.32,163.32,128500000.0
2008-08-13 23:01:00,163.315,163.32,163.315,163.32,40500000.0
2008-08-13 23:02:00,163.335,163.34,163.33,163.335,39500000.0
2008-08-13 23:03:00,163.33,163.35,163.195,163.2,170200000.0
2008-08-13 23:04:00,163.205,163.215,163.15,163.175,158300000.0
2008-08-13 23:05:00,163.18,163.18,163.12,163.12,229399999.0
2008-08-13 23:06:00,163.12,163.14,163.105,163.125,141300000.0
2008-08-13 23:07:00,163.125,163.13,163.115,163.125,64400000.0
2008-08-13 23:08:00,163.13,163.27,163.105,163.205,335500000.0
2008-08-13 23:09:00,163.205,163.205,163.175,163.205,203700002.0
2008-08-13 23:10:00,163.205,163.205,163.175,163.18,240400000.0
2008-08-13 23:11:00,163.18,163.21,163.18,163.19,247400000.0
2008-08-13 23:12:00,163.19,163.285,163.17,163.285,271800004.0
2008-08-13 23:13:00,163.24,163.25,163.23,163.25,108100000.0
2008-08-13 23:14:00,163.25,163.25,163.25,163.25,8000000.0
2008-08-13 23:15:00,163.25,163.25,163.25,163.25,6000000.0
2008-08-13 23:16:00,163.25,163.26,163.24,163.26,14000000.0
2008-08-13 23:17:00,163.25,163.26,163.25,163.25,8000000.0
2008-08-13 23:18:00,163.26,163.29,163.25,163.265,18000000.0
2008-08-13 23:19:00,163.27,163.27,163.27,163.27,3000000.0
2008-08-13 23:20:00,163.27,163.27,163.26,163.26,54900000.0
2008-08-13 23:21:00,163.27,163.315,163.26,163.31,54900000.0
2008-08-13 23:22:00,163.31,163.325,163.31,163.32,19400000.0
2008-08-13 23:23:00,163.32,163.325,163.31,163.32,21500000.0
2008-08-13 23:24:00,163.325,163.325,163.31,163.31,5700000.0
2008-08-13 23:25:00,163.31,163.37,163.31,163.35,25000000.0
2008-08-13 23:26:00,163.36,163.39,163.36,163.39,90900000.0
2008-08-13 23:27:00,163.39,163.39,163.37,163.375,84500000.0
2008-08-13 23:28:00,163.375,163.375,163.37,163.37,68800000.0
2008-08-13 23:29:00,163.37,163.375,163.37,163.375,69400000.0
2008-08-13 23:30:00,163.375,163.4,163.375,163.39,119600000.0
2008-08-13 23:31:00,163.4,163.4,163.38,163.39,45900000.0
2008-08-13 23:32:00,163.38,163.395,163.38,163.39,71500000.0
2008-08-13 23:33:00,163.39,163.4,163.38,163.4,143500000.0
2008-08-13 23:34:00,163.4,163.41,163.36,163.37,63500000.0
2008-08-13 23:35:00,163.37,163.41,163.37,163.37,81000000.0
2008-08-13 23:36:00,163.37,163.37,163.37,163.37,2100000.0
2008-08-13 23:37:00,163.37,163.405,163.37,163.405,23400000.0
2008-08-13 23:38:00,163.405,163.405,163.37,163.38,115900000.0
2008-08-13 23:39:00,163.39,163.39,163.365,163.38,71100002.0
2008-08-13 23:40:00,163.38,163.38,163.38,163.38,4000000.0
2008-08-13 23:41:00,163.38,163.38,163.36,163.38,15000000.0
2008-08-13 23:42:00,163.38,163.38,163.36,163.38,12000000.0
2008-08-13 23:43:00,163.38,163.38,163.345,163.35,59500000.0
2008-08-13 23:44:00,163.35,163.38,163.335,163.38,100000000.0
2008-08-13 23:45:00,163.38,163.38,163.37,163.37,14000000.0
2008-08-13 23:46:00,163.37,163.38,163.355,163.37,59500000.0
2008-08-13 23:47:00,163.37,163.38,163.36,163.38,34400000.0
2008-08-13 23:48:00,163.37,163.38,163.37,163.37,18200000.0
2008-08-13 23:49:00,163.38,163.38,163.37,163.37,11800000.0
2008-08-13 23:50:00,163.37,163.38,163.37,163.37,40500000.0
2008-08-13 23:51:00,163.37,163.38,163.37,163.37,54000000.0
2008-08-13 23:52:00,163.37,163.39,163.37,163.39,105300000.0
2008-08-13 23:53:00,163.39,163.41,163.39,163.41,93800000.0
2008-08-13 23:54:00,163.41,163.41,163.375,163.4,65100000.0
2008-08-13 23:55:00,163.4,163.41,163.35,163.365,334600000.0
2008-08-13 23:56:00,163.37,163.39,163.37,163.38,83000000.0
2008-08-13 23:57:00,163.405,163.405,163.37,163.39,144300000.0
2008-08-13 23:58:00,163.4,163.4,163.39,163.39,53600000.0
2008-08-13 23:59:00,163.39,163.39,163.36,163.37,88000000.0
2008-08-14 00:00:00,163.37,163.37,163.37,163.37,27000000.0
2008-08-14 00:01:00,163.37,163.37,163.36,163.36,38800000.0
2008-08-14 00:02:00,163.37,163.38,163.35,163.35,123800000.0
2008-08-14 00:03:00,163.36,163.36,163.33,163.34,185200000.0
2008-08-14 00:04:00,163.34,163.34,163.32,163.32,212199997.0
2008-08-14 00:05:00,163.32,163.33,163.32,163.33,82700001.0
2008-08-14 00:06:00,163.32,163.34,163.32,163.33,47099998.0
2008-08-14 00:07:00,163.32,163.32,163.27,163.27,176400000.0
2008-08-14 00:08:00,163.27,163.27,163.24,163.26,96700000.0
2008-08-14 00:09:00,163.26,163.26,163.25,163.26,131800000.0
2008-08-14 00:10:00,163.27,163.27,163.26,163.26,116600000.0
2008-08-14 00:11:00,163.27,163.27,163.26,163.27,9400000.0
2008-08-14 00:12:00,163.28,163.28,163.27,163.28,20400000.0
2008-08-14 00:13:00,163.28,163.28,163.24,163.24,91400000.0
2008-08-14 00:14:00,163.24,163.275,163.23,163.26,81100000.0
2008-08-14 00:15:00,163.27,163.27,163.26,163.27,4000000.0
2008-08-14 00:16:00,163.27,163.27,163.25,163.27,32100000.0
2008-08-14 00:17:00,163.27,163.28,163.26,163.28,68900000.0
2008-08-14 00:18:00,163.28,163.28,163.23,163.23,67399999.0
2008-08-14 00:19:00,163.24,163.28,163.23,163.26,44333750.0
2008-08-14 00:20:00,163.27,163.27,163.26,163.26,25500000.0
2008-08-14 00:21:00,163.26,163.26,163.22,163.23,36700000.0
2008-08-14 00:22:00,163.23,163.245,163.23,163.24,69500000.0
2008-08-14 00:23:00,163.24,163.24,163.23,163.23,22600000.0
2008-08-14 00:24:00,163.23,163.23,163.21,163.23,42000000.0
2008-08-14 00:25:00,163.22,163.27,163.22,163.24,106300000.0
2008-08-14 00:26:00,163.24,163.25,163.23,163.24,78200000.0
2008-08-14 00:27:00,163.25,163.25,163.225,163.25,51500000.0
2008-08-14 00:28:00,163.25,163.25,163.22,163.23,23100000.0
2008-08-14 00:29:00,163.23,163.23,163.205,163.21,49233750.0
2008-08-14 00:30:00,163.2,163.21,163.19,163.2,35500000.0
2008-08-14 00:31:00,163.2,163.22,163.2,163.22,38500000.0
2008-08-14 00:32:00,163.22,163.22,163.22,163.22,8000000.0
2008-08-14 00:33:00,163.21,163.22,163.21,163.21,31800000.0
2008-08-14 00:34:00,163.2,163.21,163.195,163.2,29600000.0
2008-08-14 00:35:00,163.21,163.21,163.18,163.19,93500000.0
2008-08-14 00:36:00,163.19,163.21,163.175,163.18,67567500.0
2008-08-14 00:37:00,163.18,163.21,163.175,163.19,52567500.0
2008-08-14 00:38:00,163.2,163.2,163.145,163.15,250299999.0
2008-08-14 00:39:00,163.15,163.17,163.14,163.15,122533750.0
2008-08-14 00:40:00,163.14,163.15,163.13,163.14,190000000.0
2008-08-14 00:41:00,163.15,163.15,163.14,163.14,13000000.0
2008-08-14 00:42:00,163.15,163.15,163.14,163.14,20000000.0
2008-08-14 00:43:00,163.14,163.14,163.13,163.14,51800000.0
2008-08-14 00:44:00,163.13,163.14,163.13,163.13,57900000.0
2008-08-14 00:45:00,163.13,163.15,163.09,163.11,274099995.0
2008-08-14 00:46:00,163.11,163.12,163.11,163.12,8400000.0
2008-08-14 00:47:00,163.12,163.12,163.07,163.07,130799999.0
2008-08-14 00:48:00,163.07,163.08,163.06,163.07,74100000.0
2008-08-14 00:49:00,163.07,163.12,163.07,163.11,86400000.0
2008-08-14 00:50:00,163.11,163.12,163.1,163.1,141100000.0
2008-08-14 00:51:00,163.1,163.11,163.08,163.08,106900000.0
2008-08-14 00:52:00,163.08,163.08,163.06,163.08,122100000.0
2008-08-14 00:53:00,163.07,163.08,163.01,163.01,314900000.0
2008-08-14 00:54:00,163.01,163.03,163.0,163.02,117700000.0
2008-08-14 00:55:00,163.02,163.02,163.0,163.01,185100000.0
2008-08-14 00:56:00,163.01,163.01,163.0,163.0,117300000.0
2008-08-14 00:57:00,163.01,163.02,163.0,163.02,92600000.0
2008-08-14 00:58:00,163.02,163.03,162.99,163.01,189100000.0
2008-08-14 00:59:00,163.0,163.0,162.98,163.0,95000000.0
2008-08-14 01:00:00,163.0,163.01,162.99,162.99,71100000.0
2008-08-14 01:01:00,162.99,163.0,162.97,162.98,85700000.0
2008-08-14 01:02:00,162.98,162.98,162.95,162.96,191300000.0
2008-08-14 01:03:00,162.96,162.96,162.94,162.94,119700001.0
2008-08-14 01:04:00,162.94,162.94,162.835,162.86,197400000.0
2008-08-14 01:05:00,162.86,162.89,162.86,162.875,728800002.0
2008-08-14 01:06:00,162.875,162.88,162.85,162.87,339700000.0
2008-08-14 01:07:00,162.86,162.86,162.79,162.79,552100001.0
2008-08-14 01:08:00,162.79,162.79,162.62,162.635,1019099997.0
2008-08-14 01:09:00,162.635,162.645,162.555,162.61,956199995.0
2008-08-14 01:10:00,162.61,162.68,162.605,162.68,879600004.0
2008-08-14 01:11:00,162.68,162.74,162.67,162.73,1212800006.0
2008-08-14 01:12:00,162.73,162.77,162.73,162.76,202599999.0
2008-08-14 01:13:00,162.75,162.76,162.75,162.76,1048200002.0
2008-08-14 01:14:00,162.76,162.78,162.73,162.73,973400006.0
2008-08-14 01:15:00,162.73,162.735,162.71,162.72,1021000002.0
2008-08-14 01:16:00,162.72,162.75,162.72,162.75,483400002.0
2008-08-14 01:17:00,162.75,162.76,162.74,162.75,341499998.0
2008-08-14 01:18:00,162.75,162.81,162.74,162.79,845500000.0
2008-08-14 01:19:00,162.79,162.83,162.78,162.8,510400004.0
2008-08-14 01:20:00,162.79,162.83,162.79,162.82,520100001.0
2008-08-14 01:21:00,162.82,162.83,162.82,162.83,141900000.0
2008-08-14 01:22:00,162.825,162.83,162.82,162.82,141200000.0
2008-08-14 01:23:00,162.82,162.86,162.82,162.85,406400001.0
2008-08-14 01:24:00,162.85,162.855,162.83,162.83,215500001.0
2008-08-14 01:25:00,162.83,162.84,162.825,162.84,226900001.0
2008-08-14 01:26:00,162.84,162.85,162.835,162.845,71000000.0
2008-08-14 01:27:00,162.845,162.845,162.83,162.83,135500000.0
2008-08-14 01:28:00,162.83,162.83,162.8,162.8,329799998.0
2008-08-14 01:29:00,162.8,162.8,162.75,162.76,697499992.0
2008-08-14 01:30:00,162.76,162.77,162.75,162.75,687900001.0
2008-08-14 01:31:00,162.75,162.765,162.75,162.75,395399999.0
2008-08-14 01:32:00,162.75,162.8,162.75,162.775,579400002.0
2008-08-14 01:33:00,162.775,162.8,162.76,162.8,446600002.0
2008-08-14 01:34:00,162.8,162.81,162.74,162.76,490100000.0
2008-08-14 01:35:00,162.76,162.775,162.705,162.72,749400005.0
2008-08-14 01:36:00,162.72,162.72,162.66,162.665,759499999.0
2008-08-14 01:37:00,162.67,162.685,162.63,162.67,450100000.0
2008-08-14 01:38:00,162.655,162.675,162.635,162.665,609400001.0
2008-08-14 01:39:00,162.665,162.68,162.64,162.645,323499999.0
2008-08-14 01:40:00,162.645,162.645,162.57,162.57,975900017.0
2008-08-14 01:41:00,162.58,162.58,162.49,162.52,866699998.0
2008-08-14 01:42:00,162.51,162.51,162.49,162.5,1146599994.0
2008-08-14 01:43:00,162.5,162.54,162.49,162.54,523800002.0
2008-08-14 01:44:00,162.54,162.57,162.525,162.55,646900001.0
2008-08-14 01:45:00,162.55,162.61,162.55,162.58,713300001.0
2008-08-14 01:46:00,162.58,162.59,162.56,162.57,976500011.0
2008-08-14 01:47:00,162.58,162.58,162.54,162.56,1081500004.0
2008-08-14 01:48:00,162.56,162.61,162.56,162.6,544900000.0
2008-08-14 01:49:00,162.6,162.62,162.58,162.61,1128400010.0
2008-08-14 01:50:00,162.6,162.61,162.6,162.61,1439700003.0
2008-08-14 01:51:00,162.61,162.62,162.56,162.59,1439700003.0
2008-08-14 01:52:00,162.59,162.62,162.58,162.62,1084699999.0
2008-08-14 01:53:00,162.62,162.64,162.6,162.64,616599999.0
2008-08-14 01:54:00,162.64,162.64,162.62,162.64,405800000.0
2008-08-14 01:55:00,162.64,162.66,162.63,162.66,575699996.0
2008-08-14 01:56:00,162.66,162.69,162.66,162.69,462900000.0
2008-08-14 01:57:00,162.69,162.75,162.69,162.7,433200000.0
2008-08-14 01:58:00,162.7,162.78,162.7,162.78,421200000.0
2008-08-14 01:59:00,162.78,162.79,162.68,162.68,993500000.0
2008-08-14 02:00:00,162.68,162.69,162.66,162.68,1006000000.0
2008-08-14 02:01:00,162.68,162.73,162.66,162.72,549000001.0
2008-08-14 02:02:00,162.72,162.76,162.72,162.76,613400000.0
2008-08-14 02:03:00,162.76,162.79,162.75,162.79,239900000.0
2008-08-14 02:04:00,162.78,162.79,162.74,162.74,199500000.0
2008-08-14 02:05:00,162.74,162.83,162.74,162.83,727799999.0
2008-08-14 02:06:00,162.83,162.87,162.82,162.86,951400000.0
2008-08-14 02:07:00,162.86,162.92,162.86,162.9,744599997.0
2008-08-14 02:08:00,162.9,162.91,162.89,162.91,654400000.0
2008-08-14 02:09:00,162.91,163.01,162.9,163.01,625300000.0
2008-08-14 02:10:00,163.01,163.02,163.0,163.02,874499998.0
2008-08-14 02:11:00,163.01,163.03,163.0,163.03,648700001.0
2008-08-14 02:12:00,163.03,163.1,163.025,163.09,544999999.0
2008-08-14 02:13:00,163.09,163.09,163.08,163.09,941100000.0
2008-08-14 02:14:00,163.09,163.14,163.08,163.12,873500000.0
2008-08-14 02:15:00,163.12,163.14,163.12,163.14,515100000.0
2008-08-14 02:16:00,163.14,163.21,163.12,163.19,664080000.0
2008-08-14 02:17:00,163.18,163.19,163.155,163.17,506900003.0
2008-08-14 02:18:00,163.17,163.18,163.16,163.17,155900000.0
2008-08-14 02:19:00,163.17,163.17,163.14,163.14,464200000.0
2008-08-14 02:20:00,163.14,163.14,163.13,163.14,1687300000.0
2008-08-14 02:21:00,163.14,163.15,163.12,163.12,162900000.0
2008-08-14 02:22:00,163.12,163.12,163.07,163.08,611500001.0
2008-08-14 02:23:00,163.08,163.08,163.05,163.05,474000000.0
2008-08-14 02:24:00,163.05,163.05,163.01,163.03,493200000.0
2008-08-14 02:25:00,163.02,163.03,163.0,163.0,1109000002.0
2008-08-14 02:26:00,163.0,163.0,163.0,163.0,1328300000.0
2008-08-14 02:27:00,163.0,163.0,162.96,162.96,856900001.0
2008-08-14 02:28:00,162.96,162.97,162.88,162.91,1204699999.0
2008-08-14 02:29:00,162.91,162.93,162.89,162.93,1013400005.0
2008-08-14 02:30:00,162.925,162.93,162.91,162.91,250300001.0
2008-08-14 02:31:00,162.92,162.94,162.92,162.94,112700000.0
2008-08-14 02:32:00,162.94,162.96,162.91,162.95,488500000.0
2008-08-14 02:33:00,162.95,162.98,162.94,162.94,776400000.0
2008-08-14 02:34:00,162.94,162.95,162.91,162.91,724799996.0
2008-08-14 02:35:00,162.91,162.92,162.9,162.91,1411000031.0
2008-08-14 02:36:00,162.91,162.91,162.9,162.9,1487700000.0
2008-08-14 02:37:00,162.9,162.93,162.9,162.93,644300000.0
2008-08-14 02:38:00,162.93,162.94,162.92,162.94,550500000.0
2008-08-14 02:39:00,162.935,162.94,162.905,162.93,194400000.0
2008-08-14 02:40:00,162.93,162.95,162.93,162.94,688899998.0
2008-08-14 02:41:00,162.95,162.97,162.93,162.94,1170799999.0
2008-08-14 02:42:00,162.94,162.95,162.94,162.94,1322100000.0
2008-08-14 02:43:00,162.94,163.0,162.94,162.99,956100000.0
2008-08-14 02:44:00,162.99,163.05,162.98,163.05,887499999.0
2008-08-14 02:45:00,163.05,163.05,163.01,163.01,692200000.0
2008-08-14 02:46:00,163.01,163.01,162.98,162.99,931100000.0
2008-08-14 02:47:00,162.99,162.99,162.95,162.98,661000000.0
2008-08-14 02:48:00,162.98,162.98,162.97,162.97,118300000.0
2008-08-14 02:49:00,162.97,162.98,162.93,162.95,545400006.0
2008-08-14 02:50:00,162.95,162.96,162.95,162.95,293500000.0
2008-08-14 02:51:00,162.95,163.0,162.95,162.99,249600000.0
2008-08-14 02:52:00,162.99,163.01,162.98,163.01,322300000.0
2008-08-14 02:53:00,163.01,163.05,163.0,163.03,498279999.0
2008-08-14 02:54:00,163.03,163.03,163.01,163.02,520800002.0
2008-08-14 02:55:00,163.02,163.05,163.02,163.03,475500000.0
2008-08-14 02:56:00,163.03,163.05,163.015,163.04,610100002.0
2008-08-14 02:57:00,163.04,163.09,163.04,163.08,789699999.0
2008-08-14 02:58:00,163.08,163.1,163.08,163.1,1002499997.0
2008-08-14 02:59:00,163.1,163.1,163.015,163.03,579899999.0
2008-08-14 03:00:00,163.03,163.06,163.02,163.04,679300000.0
2008-08-14 03:01:00,163.04,163.04,163.03,163.03,242400001.0
2008-08-14 03:02:00,163.03,163.03,163.02,163.02,148500000.0
2008-08-14 03:03:00,163.02,163.02,163.0,163.0,175600000.0
2008-08-14 03:04:00,163.0,163.01,162.97,162.98,621600000.0
2008-08-14 03:05:00,162.98,163.01,162.98,163.01,366000000.0
2008-08-14 03:06:00,163.01,163.04,163.01,163.03,642999999.0
2008-08-14 03:07:00,163.03,163.03,162.995,163.0,691200003.0
2008-08-14 03:08:00,163.0,163.0,162.95,162.95,688700001.0
2008-08-14 03:09:00,162.95,162.95,162.93,162.95,1072299998.0
2008-08-14 03:10:00,162.95,162.95,162.925,162.94,1226600008.0
2008-08-14 03:11:00,162.94,162.95,162.93,162.93,752700004.0
2008-08-14 03:12:00,162.94,162.94,162.85,162.86,1082900006.0
2008-08-14 03:13:00,162.86,162.86,162.81,162.84,664800001.0
2008-08-14 03:14:00,162.84,162.89,162.825,162.83,625300000.0
2008-08-14 03:15:00,162.84,162.87,162.825,162.85,815900001.0
2008-08-14 03:16:00,162.85,162.89,162.85,162.89,417300000.0
2008-08-14 03:17:00,162.89,162.9,162.89,162.89,292800000.0
2008-08-14 03:18:00,162.89,162.9,162.86,162.88,568600000.0
2008-08-14 03:19:00,162.88,162.89,162.87,162.88,486600000.0
2008-08-14 03:20:00,162.87,162.88,162.865,162.87,822100000.0
2008-08-14 03:21:00,162.87,162.89,162.81,162.82,803200000.0
2008-08-14 03:22:00,162.81,162.83,162.8,162.8,706499999.0
2008-08-14 03:23:00,162.8,162.8,162.78,162.78,489500000.0
2008-08-14 03:24:00,162.78,162.78,162.75,162.77,584200000.0
2008-08-14 03:25:00,162.77,162.8,162.77,162.78,387800001.0
2008-08-14 03:26:00,162.78,162.84,162.78,162.83,746300003.0
2008-08-14 03:27:00,162.84,162.84,162.82,162.84,687700000.0
2008-08-14 03:28:00,162.84,162.84,162.83,162.84,635500000.0
2008-08-14 03:29:00,162.84,162.84,162.81,162.82,349700000.0
2008-08-14 03:30:00,162.82,162.82,162.8,162.8,617800000.0
2008-08-14 03:31:00,162.8,162.8,162.725,162.74,724100001.0
2008-08-14 03:32:00,162.74,162.76,162.74,162.76,551700000.0
2008-08-14 03:33:00,162.76,162.76,162.74,162.74,492699999.0
2008-08-14 03:34:00,162.74,162.75,162.72,162.72,420900001.0
2008-08-14 03:35:00,162.72,162.73,162.69,162.69,667500000.0
2008-08-14 03:36:00,162.685,162.69,162.67,162.68,355000000.0
2008-08-14 03:37:00,162.68,162.68,162.65,162.66,684200000.0
2008-08-14 03:38:00,162.66,162.67,162.6,162.61,601800000.0
2008-08-14 03:39:00,162.61,162.61,162.565,162.565,373400000.0
2008-08-14 03:40:00,162.56,162.565,162.515,162.53,1085599996.0
2008-08-14 03:41:00,162.53,162.54,162.505,162.52,680900004.0
2008-08-14 03:42:00,162.52,162.555,162.52,162.55,701399996.0
2008-08-14 03:43:00,162.55,162.61,162.55,162.59,770200000.0
2008-08-14 03:44:00,162.59,162.625,162.58,162.605,629600000.0
2008-08-14 03:45:00,162.605,162.66,162.605,162.64,378699999.0
2008-08-14 03:46:00,162.64,162.64,162.57,162.59,208800000.0
2008-08-14 03:47:00,162.59,162.6,162.57,162.58,200500000.0
2008-08-14 03:48:00,162.58,162.62,162.58,162.6,159800000.0
2008-08-14 03:49:00,162.6,162.66,162.6,162.66,238400000.0
2008-08-14 03:50:00,162.635,162.67,162.635,162.66,111500000.0
2008-08-14 03:51:00,162.66,162.73,162.66,162.72,103900000.0
2008-08-14 03:52:00,162.72,162.72,162.69,162.69,169400000.0
2008-08-14 03:53:00,162.7,162.72,162.69,162.71,411199999.0
2008-08-14 03:54:00,162.7,162.72,162.7,162.71,325300000.0
2008-08-14 03:55:00,162.72,162.74,162.71,162.74,461200000.0
2008-08-14 03:56:00,162.74,162.77,162.73,162.76,270800000.0
2008-08-14 03:57:00,162.77,162.78,162.76,162.78,232600000.0
2008-08-14 03:58:00,162.78,162.79,162.76,162.76,283900000.0
2008-08-14 03:59:00,162.77,162.79,162.74,162.75,386100000.0
2008-08-14 04:00:00,162.75,162.79,162.75,162.78,341500000.0
2008-08-14 04:01:00,162.78,162.81,162.78,162.8,241400000.0
2008-08-14 04:02:00,162.8,162.81,162.765,162.77,288500000.0
2008-08-14 04:03:00,162.77,162.79,162.765,162.78,264100000.0
2008-08-14 04:04:00,162.78,162.79,162.78,162.79,220000000.0
2008-08-14 04:05:00,162.79,162.79,162.755,162.755,293800000.0
2008-08-14 04:06:00,162.76,162.77,162.74,162.77,408900000.0
2008-08-14 04:07:00,162.77,162.77,162.74,162.76,538800000.0
2008-08-14 04:08:00,162.76,162.77,162.73,162.76,346000001.0
2008-08-14 04:09:00,162.76,162.79,162.75,162.79,281500000.0
2008-08-14 04:10:00,162.79,162.82,162.765,162.82,287300000.0
2008-08-14 04:11:00,162.82,162.86,162.82,162.835,415700000.0
2008-08-14 04:12:00,162.84,162.84,162.825,162.83,66100000.0
2008-08-14 04:13:00,162.83,162.865,162.83,162.86,113800000.0
2008-08-14 04:14:00,162.86,162.865,162.84,162.84,194000000.0
2008-08-14 04:15:00,162.84,162.84,162.82,162.83,585300000.0
2008-08-14 04:16:00,162.84,162.89,162.835,162.875,306200000.0
2008-08-14 04:17:00,162.875,162.91,162.875,162.91,259200000.0
2008-08-14 04:18:00,162.91,162.95,162.9,162.92,474700000.0
2008-08-14 04:19:00,162.92,162.92,162.895,162.91,253000000.0
2008-08-14 04:20:00,162.905,162.92,162.88,162.885,227500000.0
2008-08-14 04:21:00,162.88,162.89,162.86,162.86,184800000.0
2008-08-14 04:22:00,162.86,162.95,162.86,162.95,578500000.0
2008-08-14 04:23:00,162.96,162.96,162.92,162.94,543700000.0
2008-08-14 04:24:00,162.94,162.94,162.92,162.92,281800000.0
2008-08-14 04:25:00,162.92,162.945,162.91,162.945,366900000.0
2008-08-14 04:26:00,162.945,162.99,162.91,162.92,635400000.0
2008-08-14 04:27:00,162.92,162.94,162.875,162.885,576800000.0
2008-08-14 04:28:00,162.89,162.93,162.88,162.925,336300000.0
2008-08-14 04:29:00,162.925,162.93,162.91,162.91,100400000.0
2008-08-14 04:30:00,162.92,162.93,162.88,162.91,453400000.0
2008-08-14 04:31:00,162.91,162.91,162.86,162.86,370100000.0
2008-08-14 04:32:00,162.86,162.88,162.845,162.865,421400000.0
2008-08-14 04:33:00,162.865,162.91,162.855,162.91,353100000.0
2008-08-14 04:34:00,162.905,162.93,162.905,162.92,165900000.0
2008-08-14 04:35:00,162.925,162.93,162.915,162.92,342800000.0
2008-08-14 04:36:00,162.92,162.93,162.91,162.92,277500000.0
2008-08-14 04:37:00,162.92,162.92,162.91,162.915,227100000.0
2008-08-14 04:38:00,162.915,162.93,162.86,162.86,451200000.0
2008-08-14 04:39:00,162.86,162.87,162.84,162.845,499100000.0
2008-08-14 04:40:00,162.85,162.86,162.815,162.82,387600000.0
2008-08-14 04:41:00,162.82,162.84,162.815,162.83,367100000.0
2008-08-14 04:42:00,162.83,162.87,162.83,162.84,237400000.0
2008-08-14 04:43:00,162.84,162.84,162.825,162.83,134800000.0
2008-08-14 04:44:00,162.84,162.84,162.82,162.83,128700000.0
2008-08-14 04:45:00,162.84,162.84,162.825,162.825,93700000.0
2008-08-14 04:46:00,162.83,162.85,162.825,162.85,202400000.0
2008-08-14 04:47:00,162.86,162.86,162.85,162.85,20700000.0
2008-08-14 04:48:00,162.85,162.865,162.845,162.865,254300000.0
2008-08-14 04:49:00,162.865,162.87,162.85,162.85,222800000.0
2008-08-14 04:50:00,162.85,162.85,162.84,162.85,120000000.0
2008-08-14 04:51:00,162.85,162.865,162.85,162.85,433700000.0
2008-08-14 04:52:00,162.85,162.88,162.84,162.88,388500000.0
2008-08-14 04:53:00,162.88,162.94,162.88,162.93,587200000.0
2008-08-14 04:54:00,162.935,162.95,162.915,162.92,439600000.0
2008-08-14 04:55:00,162.91,162.93,162.91,162.93,122400000.0
2008-08-14 04:56:00,162.92,162.94,162.89,162.895,571300001.0
2008-08-14 04:57:00,162.9,162.92,162.89,162.9,483100000.0
2008-08-14 04:58:00,162.9,162.92,162.89,162.89,213000000.0
2008-08-14 04:59:00,162.89,162.895,162.885,162.895,136600000.0
2008-08-14 05:00:00,162.895,162.895,162.87,162.87,225900000.0
2008-08-14 05:01:00,162.87,162.87,162.85,162.855,349600000.0
2008-08-14 05:02:00,162.86,162.87,162.85,162.85,337800000.0
2008-08-14 05:03:00,162.85,162.88,162.85,162.86,303000000.0
2008-08-14 05:04:00,162.86,162.87,162.845,162.85,277699998.0
2008-08-14 05:05:00,162.85,162.87,162.82,162.865,325899999.0
2008-08-14 05:06:00,162.865,162.9,162.86,162.89,431700000.0
2008-08-14 05:07:00,162.89,162.91,162.89,162.91,341400000.0
2008-08-14 05:08:00,162.91,162.92,162.91,162.91,151400000.0
2008-08-14 05:09:00,162.91,162.92,162.91,162.91,66300000.0
2008-08-14 05:10:00,162.91,162.93,162.91,162.93,110600000.0
2008-08-14 05:11:00,162.93,162.94,162.905,162.93,250200000.0
2008-08-14 05:12:00,162.93,162.93,162.92,162.92,119900000.0
2008-08-14 05:13:00,162.92,162.92,162.895,162.91,560699988.0
2008-08-14 05:14:00,162.91,162.91,162.87,162.88,294200000.0
2008-08-14 05:15:00,162.88,162.88,162.88,162.88,73000000.0
2008-08-14 05:16:00,162.88,162.88,162.86,162.86,142500000.0
2008-08-14 05:17:00,162.87,162.87,162.86,162.86,147900000.0
2008-08-14 05:18:00,162.86,162.86,162.85,162.86,100700000.0
2008-08-14 05:19:00,162.86,162.86,162.86,162.86,44200000.0
2008-08-14 05:20:00,162.86,162.92,162.86,162.9,202500001.0
2008-08-14 05:21:00,162.9,162.92,162.89,162.92,338500000.0
2008-08-14 05:22:00,162.92,162.925,162.87,162.87,576099999.0
2008-08-14 05:23:00,162.87,162.87,162.86,162.86,256000001.0
2008-08-14 05:24:00,162.86,162.86,162.81,162.83,409800000.0
2008-08-14 05:25:00,162.83,162.83,162.8,162.81,677999996.0
2008-08-14 05:26:00,162.8,162.82,162.77,162.79,691000003.0
2008-08-14 05:27:00,162.79,162.8,162.78,162.8,386599997.0
2008-08-14 05:28:00,162.8,162.81,162.79,162.8,98900000.0
2008-08-14 05:29:00,162.8,162.81,162.73,162.75,866300000.0
2008-08-14 05:30:00,162.74,162.78,162.74,162.76,822499997.0
2008-08-14 05:31:00,162.75,162.75,162.675,162.71,648499999.0
2008-08-14 05:32:00,162.7,162.78,162.695,162.77,509000000.0
2008-08-14 05:33:00,162.77,162.78,162.77,162.78,299600000.0
2008-08-14 05:34:00,162.78,162.81,162.78,162.79,404300000.0
2008-08-14 05:35:00,162.79,162.83,162.79,162.83,456600000.0
2008-08-14 05:36:00,162.83,162.84,162.82,162.82,330200000.0
2008-08-14 05:37:00,162.82,162.83,162.82,162.83,283300000.0
2008-08-14 05:38:00,162.83,162.86,162.83,162.845,312000002.0
2008-08-14 05:39:00,162.85,162.9,162.84,162.9,659899998.0
2008-08-14 05:40:00,162.9,162.92,162.88,162.88,391500000.0
2008-08-14 05:41:00,162.88,162.88,162.86,162.87,262699998.0
2008-08-14 05:42:00,162.87,162.89,162.86,162.88,496899997.0
2008-08-14 05:43:00,162.88,162.89,162.87,162.89,412200000.0
2008-08-14 05:44:00,162.89,162.9,162.89,162.9,113000000.0
2008-08-14 05:45:00,162.9,162.9,162.88,162.9,274300000.0
2008-08-14 05:46:00,162.9,162.91,162.9,162.9,340600000.0
2008-08-14 05:47:00,162.905,162.92,162.9,162.915,311000000.0
2008-08-14 05:48:00,162.915,162.94,162.905,162.93,459900000.0
2008-08-14 05:49:00,162.93,162.98,162.905,162.96,704900000.0
2008-08-14 05:50:00,162.96,162.96,162.94,162.95,283300000.0
2008-08-14 05:51:00,162.95,162.97,162.94,162.96,524100001.0
2008-08-14 05:52:00,162.96,163.0,162.96,163.0,230300000.0
2008-08-14 05:53:00,162.99,163.04,162.99,163.04,640600000.0
2008-08-14 05:54:00,163.035,163.035,162.99,163.02,315200000.0
2008-08-14 05:55:00,163.02,163.04,163.0,163.005,448600000.0
2008-08-14 05:56:00,163.01,163.01,162.99,162.99,704200000.0
2008-08-14 05:57:00,163.0,163.04,163.0,163.03,442500000.0
2008-08-14 05:58:00,163.03,163.04,163.03,163.03,99900000.0
2008-08-14 05:59:00,163.03,163.04,163.03,163.03,262400000.0
2008-08-14 06:00:00,163.03,163.03,163.01,163.01,300499999.0
2008-08-14 06:01:00,163.01,163.02,163.005,163.01,403000002.0
2008-08-14 06:02:00,163.02,163.03,163.02,163.02,122200000.0
2008-08-14 06:03:00,163.02,163.02,163.02,163.02,51600000.0
2008-08-14 06:04:00,163.02,163.02,163.01,163.01,158400000.0
2008-08-14 06:05:00,163.01,163.01,163.0,163.01,371900004.0
2008-08-14 06:06:00,163.01,163.02,163.0,163.02,606400000.0
2008-08-14 06:07:00,163.02,163.055,163.02,163.04,529400004.0
2008-08-14 06:08:00,163.04,163.07,163.03,163.05,469199999.0
2008-08-14 06:09:00,163.05,163.05,163.03,163.04,132700000.0
2008-08-14 06:10:00,163.035,163.04,163.01,163.01,304200000.0
2008-08-14 06:11:00,163.01,163.03,163.01,163.02,215100000.0
2008-08-14 06:12:00,163.02,163.04,163.015,163.02,131800000.0
2008-08-14 06:13:00,163.02,163.03,163.01,163.02,643200005.0
2008-08-14 06:14:00,163.02,163.02,163.02,163.02,24800000.0
2008-08-14 06:15:00,163.02,163.03,163.02,163.03,152800000.0
2008-08-14 06:16:00,163.03,163.03,163.01,163.01,170900000.0
2008-08-14 06:17:00,163.01,163.01,162.94,162.96,1057599997.0
2008-08-14 06:18:00,162.96,162.97,162.95,162.97,378100001.0
2008-08-14 06:19:00,162.97,162.97,162.95,162.96,453700003.0
2008-08-14 06:20:00,162.96,162.96,162.95,162.95,353800005.0
2008-08-14 06:21:00,162.95,162.95,162.9,162.91,415350003.0
2008-08-14 06:22:00,162.91,162.92,162.91,162.91,266300001.0
2008-08-14 06:23:00,162.91,162.91,162.9,162.91,104699998.0
2008-08-14 06:24:00,162.91,162.91,162.91,162.91,6000000.0
2008-08-14 06:25:00,162.91,162.91,162.91,162.91,30100000.0
2008-08-14 06:26:00,162.92,162.94,162.91,162.93,357399998.0
2008-08-14 06:27:00,162.93,162.95,162.91,162.91,763299993.0
2008-08-14 06:28:00,162.91,162.94,162.91,162.93,535799999.0
2008-08-14 06:29:00,162.93,162.96,162.93,162.94,387500002.0
2008-08-14 06:30:00,162.94,162.98,162.94,162.95,816800000.0
2008-08-14 06:31:00,162.95,162.95,162.9,162.91,703100000.0
2008-08-14 06:32:00,162.91,162.91,162.91,162.91,242100000.0
2008-08-14 06:33:00,162.91,162.96,162.91,162.94,954200002.0
2008-08-14 06:34:00,162.93,162.94,162.93,162.93,191800002.0
2008-08-14 06:35:00,162.93,162.95,162.93,162.95,151900000.0
2008-08-14 06:36:00,162.95,162.96,162.94,162.96,250399999.0
2008-08-14 06:37:00,162.96,162.96,162.95,162.96,196867500.0
2008-08-14 06:38:00,162.96,162.97,162.95,162.96,232600001.0
2008-08-14 06:39:00,162.96,162.96,162.94,162.96,467000000.0
2008-08-14 06:40:00,162.96,162.96,162.91,162.91,173267500.0
2008-08-14 06:41:00,162.91,162.91,162.89,162.9,339199999.0
2008-08-14 06:42:00,162.9,162.91,162.9,162.9,428500006.0
2008-08-14 06:43:00,162.9,162.91,162.9,162.91,220600000.0
2008-08-14 06:44:00,162.91,162.91,162.86,162.86,475500001.0
2008-08-14 06:45:00,162.86,162.88,162.85,162.855,465800000.0
2008-08-14 06:46:00,162.86,162.86,162.835,162.85,1573599995.0
2008-08-14 06:47:00,162.85,162.875,162.84,162.87,545400000.0
2008-08-14 06:48:00,162.87,162.9,162.86,162.9,761400001.0
2008-08-14 06:49:00,162.9,162.9,162.87,162.88,962800001.0
2008-08-14 06:50:00,162.88,162.91,162.88,162.9,377300000.0
2008-08-14 06:51:00,162.9,162.98,162.9,162.96,845400000.0
2008-08-14 06:52:00,162.96,162.97,162.94,162.94,640200000.0
2008-08-14 06:53:00,162.95,162.95,162.93,162.95,743000000.0
2008-08-14 06:54:00,162.95,162.95,162.94,162.94,430399999.0
2008-08-14 06:55:00,162.93,162.94,162.92,162.92,428699992.0
2008-08-14 06:56:00,162.92,162.955,162.92,162.945,241600000.0
2008-08-14 06:57:00,162.94,162.945,162.93,162.94,177400001.0
2008-08-14 06:58:00,162.94,162.97,162.94,162.965,506900002.0
2008-08-14 06:59:00,162.97,162.97,162.94,162.95,553000000.0
2008-08-14 07:00:00,162.95,162.995,162.95,162.95,1004299994.0
2008-08-14 07:01:00,162.95,162.975,162.94,162.94,1166899997.0
2008-08-14 07:02:00,162.945,162.96,162.94,162.94,628699989.0
2008-08-14 07:03:00,162.94,162.95,162.93,162.93,632199992.0
2008-08-14 07:04:00,162.93,162.95,162.93,162.94,254700000.0
2008-08-14 07:05:00,162.93,162.96,162.93,162.94,597100000.0
2008-08-14 07:06:00,162.94,162.95,162.94,162.95,1478600000.0
2008-08-14 07:07:00,162.95,162.95,162.86,162.88,1445899990.0
2008-08-14 07:08:00,162.88,162.88,162.87,162.88,770100003.0
2008-08-14 07:09:00,162.88,162.88,162.825,162.825,568400000.0
2008-08-14 07:10:00,162.825,162.87,162.825,162.87,968699998.0
2008-08-14 07:11:00,162.87,162.89,162.86,162.86,592000000.0
2008-08-14 07:12:00,162.86,162.9,162.86,162.89,276200000.0
2008-08-14 07:13:00,162.89,162.9,162.85,162.85,358600000.0
2008-08-14 07:14:00,162.86,162.87,162.84,162.86,377399999.0
2008-08-14 07:15:00,162.86,162.865,162.85,162.86,291400000.0
2008-08-14 07:16:00,162.86,162.87,162.85,162.85,491800000.0
2008-08-14 07:17:00,162.85,162.86,162.82,162.82,383100000.0
2008-08-14 07:18:00,162.82,162.84,162.82,162.82,791400002.0
2008-08-14 07:19:00,162.82,162.85,162.79,162.85,905499999.0
2008-08-14 07:20:00,162.85,162.87,162.83,162.84,601800001.0
2008-08-14 07:21:00,162.84,162.91,162.83,162.89,1220799994.0
2008-08-14 07:22:00,162.89,162.89,162.87,162.89,530000000.0
2008-08-14 07:23:00,162.88,162.9,162.88,162.88,1029000003.0
2008-08-14 07:24:00,162.875,162.89,162.87,162.89,691099997.0
2008-08-14 07:25:00,162.89,162.9,162.87,162.9,432300000.0
2008-08-14 07:26:00,162.9,162.91,162.89,162.89,1077600000.0
2008-08-14 07:27:00,162.89,162.9,162.88,162.9,431099999.0
2008-08-14 07:28:00,162.9,162.93,162.89,162.91,813100003.0
2008-08-14 07:29:00,162.92,162.92,162.88,162.9,407400001.0
2008-08-14 07:30:00,162.9,162.9,162.87,162.88,884499999.0
2008-08-14 07:31:00,162.88,162.88,162.87,162.87,421400000.0
2008-08-14 07:32:00,162.87,162.87,162.84,162.86,892099997.0
2008-08-14 07:33:00,162.86,162.86,162.85,162.85,367699999.0
2008-08-14 07:34:00,162.85,162.88,162.85,162.87,457600000.0
2008-08-14 07:35:00,162.87,162.88,162.87,162.88,264800000.0
2008-08-14 07:36:00,162.88,162.88,162.82,162.83,600099999.0
2008-08-14 07:37:00,162.83,162.83,162.79,162.79,530200000.0
2008-08-14 07:38:00,162.79,162.82,162.77,162.8,824800002.0
2008-08-14 07:39:00,162.81,162.82,162.79,162.82,921299999.0
2008-08-14 07:40:00,162.82,162.85,162.8,162.83,696200000.0
2008-08-14 07:41:00,162.83,162.835,162.82,162.83,741700000.0
2008-08-14 07:42:00,162.83,162.85,162.785,162.82,700900000.0
2008-08-14 07:43:00,162.82,162.82,162.77,162.77,943900000.0
2008-08-14 07:44:00,162.77,162.8,162.76,162.8,823199999.0
2008-08-14 07:45:00,162.8,162.81,162.76,162.81,856000000.0
2008-08-14 07:46:00,162.81,162.84,162.805,162.84,604600000.0
2008-08-14 07:47:00,162.84,162.84,162.735,162.78,1688599994.0
2008-08-14 07:48:00,162.77,162.8,162.71,162.73,1210799996.0
2008-08-14 07:49:00,162.725,162.73,162.68,162.69,1005600003.0
2008-08-14 07:50:00,162.69,162.72,162.69,162.71,669700000.0
2008-08-14 07:51:00,162.71,162.72,162.69,162.72,607200003.0
2008-08-14 07:52:00,162.715,162.72,162.71,162.71,714099999.0
2008-08-14 07:53:00,162.71,162.77,162.71,162.74,1124600000.0
2008-08-14 07:54:00,162.74,162.78,162.74,162.75,872200003.0
2008-08-14 07:55:00,162.75,162.79,162.75,162.78,431600000.0
2008-08-14 07:56:00,162.78,162.82,162.755,162.78,696100003.0
2008-08-14 07:57:00,162.78,162.81,162.76,162.78,725699999.0
2008-08-14 07:58:00,162.78,162.8,162.76,162.76,1076799998.0
2008-08-14 07:59:00,162.76,162.78,162.73,162.78,1028000000.0
2008-08-14 08:00:00,162.78,163.0,162.78,162.99,695500004.0
2008-08-14 08:01:00,162.99,163.15,162.98,163.14,959200003.0
2008-08-14 08:02:00,163.14,163.275,163.13,163.25,1125599998.0
2008-08-14 08:03:00,163.24,163.255,163.13,163.15,750499999.0
2008-08-14 08:04:00,163.15,163.17,163.05,163.05,720600000.0
2008-08-14 08:05:00,163.04,163.08,163.02,163.025,766000002.0
2008-08-14 08:06:00,163.03,163.04,163.01,163.01,280300001.0
2008-08-14 08:07:00,163.01,163.02,163.01,163.02,561500000.0
2008-08-14 08:08:00,163.02,163.07,163.01,163.07,366500000.0
2008-08-14 08:09:00,163.065,163.085,163.05,163.08,616399998.0
2008-08-14 08:10:00,163.085,163.09,163.03,163.06,598900000.0
2008-08-14 08:11:00,163.06,163.06,163.0,163.03,1004000000.0
2008-08-14 08:12:00,163.03,163.03,162.99,162.99,526700000.0
2008-08-14 08:13:00,162.99,163.02,162.97,162.98,702100000.0
2008-08-14 08:14:00,162.98,163.01,162.95,162.95,400800000.0
2008-08-14 08:15:00,162.95,162.965,162.93,162.95,470000003.0
2008-08-14 08:16:00,162.95,162.98,162.95,162.96,386000000.0
2008-08-14 08:17:00,162.96,162.96,162.93,162.93,339699998.0
2008-08-14 08:18:00,162.93,162.94,162.915,162.93,370300000.0
2008-08-14 08:19:00,162.93,162.93,162.91,162.91,477200002.0
2008-08-14 08:20:00,162.92,162.95,162.905,162.91,515400000.0
2008-08-14 08:21:00,162.91,162.94,162.905,162.94,448400000.0
2008-08-14 08:22:00,162.94,162.99,162.88,162.88,473900000.0
2008-08-14 08:23:00,162.875,162.99,162.87,162.975,500900000.0
2008-08-14 08:24:00,162.99,163.02,162.965,162.985,514000000.0
2008-08-14 08:25:00,162.985,163.07,162.985,163.055,430300000.0
2008-08-14 08:26:00,163.055,163.07,163.025,163.055,529300000.0
2008-08-14 08:27:00,163.055,163.09,163.025,163.075,383799999.0
2008-08-14 08:28:00,163.075,163.1,163.055,163.055,296700001.0
2008-08-14 08:29:00,163.06,163.07,163.01,163.02,458200000.0
2008-08-14 08:30:00,163.03,163.11,163.025,163.085,469500000.0
2008-08-14 08:31:00,163.085,163.14,163.07,163.125,440000000.0
2008-08-14 08:32:00,163.13,163.24,163.125,163.225,461200000.0
2008-08-14 08:33:00,163.23,163.23,163.155,163.205,309200000.0
2008-08-14 08:34:00,163.205,163.23,163.185,163.195,397600000.0
2008-08-14 08:35:00,163.2,163.22,163.175,163.19,448300000.0
2008-08-14 08:36:00,163.185,163.2,163.16,163.18,556100000.0
2008-08-14 08:37:00,163.18,163.18,163.135,163.15,356200000.0
2008-08-14 08:38:00,163.15,163.155,163.115,163.125,332600000.0
2008-08-14 08:39:00,163.125,163.14,163.11,163.12,335700000.0
2008-08-14 08:40:00,163.115,163.13,163.11,163.115,271500000.0
2008-08-14 08:41:00,163.115,163.12,163.055,163.08,339500000.0
2008-08-14 08:42:00,163.08,163.09,163.055,163.08,288900000.0
2008-08-14 08:43:00,163.075,163.1,163.065,163.09,398700000.0
2008-08-14 08:44:00,163.09,163.11,163.055,163.1,315100000.0
2008-08-14 08:45:00,163.105,163.12,163.0,163.005,733800000.0
2008-08-14 08:46:00,163.005,163.08,163.005,163.06,639600000.0
2008-08-14 08:47:00,163.07,163.07,163.045,163.05,371800000.0
2008-08-14 08:48:00,163.05,163.05,163.025,163.035,309300000.0
2008-08-14 08:49:00,163.04,163.06,163.03,163.06,267200000.0
2008-08-14 08:50:00,163.06,163.1,163.06,163.095,538500000.0
2008-08-14 08:51:00,163.1,163.14,163.065,163.11,543500000.0
2008-08-14 08:52:00,163.1,163.11,163.1,163.11,110400000.0
2008-08-14 08:53:00,163.11,163.12,163.095,163.095,555600000.0
2008-08-14 08:54:00,163.095,163.11,163.035,163.05,492500000.0
2008-08-14 08:55:00,163.05,163.1,163.03,163.095,596200000.0
2008-08-14 08:56:00,163.1,163.13,163.08,163.09,552400000.0
2008-08-14 08:57:00,163.085,163.12,163.085,163.11,477100000.0
2008-08-14 08:58:00,163.11,163.11,163.07,163.07,614599999.0
2008-08-14 08:59:00,163.07,163.08,162.93,162.93,961600000.0
2008-08-14 09:00:00,162.935,162.94,162.83,162.85,778500000.0
2008-08-14 09:01:00,162.85,162.89,162.835,162.89,654500000.0
2008-08-14 09:02:00,162.885,162.91,162.855,162.865,612600001.0
2008-08-14 09:03:00,162.865,162.875,162.84,162.865,515700000.0
2008-08-14 09:04:00,162.865,162.92,162.86,162.885,737000000.0
2008-08-14 09:05:00,162.885,162.9,162.81,162.82,735300000.0
2008-08-14 09:06:00,162.82,162.82,162.705,162.705,768900000.0
2008-08-14 09:07:00,162.705,162.805,162.7,162.805,598600000.0
2008-08-14 09:08:00,162.8,162.875,162.8,162.85,700099999.0
2008-08-14 09:09:00,162.85,162.85,162.775,162.82,742399999.0
2008-08-14 09:10:00,162.82,162.82,162.695,162.8,1024900002.0
2008-08-14 09:11:00,162.795,162.87,162.785,162.835,564900000.0
2008-08-14 09:12:00,162.84,162.86,162.8,162.845,456000000.0
2008-08-14 09:13:00,162.85,162.88,162.825,162.84,754199999.0
2008-08-14 09:14:00,162.835,162.87,162.81,162.87,596200000.0
2008-08-14 09:15:00,162.865,162.905,162.85,162.9,730700002.0
2008-08-14 09:16:00,162.905,162.92,162.87,162.89,483300000.0
2008-08-14 09:17:00,162.89,163.005,162.865,162.96,899900000.0
2008-08-14 09:18:00,162.965,163.01,162.935,162.99,804200000.0
2008-08-14 09:19:00,162.975,163.0,162.97,162.975,616200000.0
2008-08-14 09:20:00,162.98,163.045,162.97,163.045,713100000.0
2008-08-14 09:21:00,163.045,163.07,163.015,163.05,682500000.0
2008-08-14 09:22:00,163.055,163.14,163.05,163.105,884700000.0
2008-08-14 09:23:00,163.11,163.11,163.04,163.065,652399999.0
2008-08-14 09:24:00,163.07,163.115,163.07,163.095,708700000.0
2008-08-14 09:25:00,163.095,163.14,163.095,163.115,611200000.0
2008-08-14 09:26:00,163.115,163.13,163.085,163.11,817100000.0
2008-08-14 09:27:00,163.11,163.125,163.095,163.095,628600001.0
2008-08-14 09:28:00,163.095,163.11,163.045,163.05,827900001.0
2008-08-14 09:29:00,163.05,163.055,162.985,163.02,654100000.0
2008-08-14 09:30:00,163.015,163.06,163.015,163.05,391000000.0
2008-08-14 09:31:00,163.05,163.135,163.05,163.13,732700000.0
2008-08-14 09:32:00,163.13,163.225,163.105,163.21,1014100001.0
2008-08-14 09:33:00,163.22,163.31,163.22,163.27,1046300001.0
2008-08-14 09:34:00,163.275,163.29,163.215,163.22,876900000.0
2008-08-14 09:35:00,163.23,163.27,163.21,163.26,1001600002.0
2008-08-14 09:36:00,163.26,163.275,163.245,163.275,689200001.0
2008-08-14 09:37:00,163.275,163.32,163.275,163.29,613700001.0
2008-08-14 09:38:00,163.29,163.29,163.24,163.24,689400002.0
2008-08-14 09:39:00,163.24,163.3,163.24,163.27,740900000.0
2008-08-14 09:40:00,163.265,163.265,163.215,163.215,386800000.0
2008-08-14 09:41:00,163.215,163.22,163.185,163.19,453100000.0
2008-08-14 09:42:00,163.19,163.225,163.18,163.195,956299999.0
2008-08-14 09:43:00,163.205,163.25,163.2,163.235,619700000.0
2008-08-14 09:44:00,163.235,163.235,163.18,163.18,685500000.0
2008-08-14 09:45:00,163.18,163.23,163.15,163.225,720500001.0
2008-08-14 09:46:00,163.225,163.28,163.215,163.27,502100000.0
2008-08-14 09:47:00,163.275,163.37,163.275,163.36,1017300002.0
2008-08-14 09:48:00,163.36,163.425,163.35,163.42,932300000.0
2008-08-14 09:49:00,163.42,163.455,163.4,163.455,714200000.0
2008-08-14 09:50:00,163.455,163.46,163.435,163.445,666000000.0
2008-08-14 09:51:00,163.445,163.48,163.435,163.48,571100000.0
2008-08-14 09:52:00,163.48,163.5,163.47,163.49,435200000.0
2008-08-14 09:53:00,163.485,163.485,163.45,163.465,607800000.0
2008-08-14 09:54:00,163.47,163.485,163.445,163.45,811600000.0
2008-08-14 09:55:00,163.455,163.475,163.435,163.455,634000000.0
2008-08-14 09:56:00,163.46,163.46,163.43,163.43,443700000.0
2008-08-14 09:57:00,163.43,163.43,163.38,163.41,495900000.0
2008-08-14 09:58:00,163.41,163.425,163.325,163.34,778000000.0
2008-08-14 09:59:00,163.34,163.34,163.31,163.315,721500000.0
2008-08-14 10:00:00,163.315,163.345,163.315,163.345,260800000.0
2008-08-14 10:01:00,163.345,163.4,163.33,163.39,765800000.0
2008-08-14 10:02:00,163.39,163.41,163.375,163.41,360900000.0
2008-08-14 10:03:00,163.41,163.41,163.39,163.405,278400000.0
2008-08-14 10:04:00,163.415,163.42,163.39,163.4,736500001.0
2008-08-14 10:05:00,163.4,163.42,163.375,163.395,648100003.0
2008-08-14 10:06:00,163.41,163.435,163.395,163.435,507100000.0
2008-08-14 10:07:00,163.43,163.51,163.425,163.51,538800000.0
2008-08-14 10:08:00,163.51,163.57,163.51,163.54,601899998.0
2008-08-14 10:09:00,163.54,163.55,163.475,163.49,496800000.0
2008-08-14 10:10:00,163.485,163.53,163.485,163.51,572200000.0
2008-08-14 10:11:00,163.51,163.53,163.5,163.5,580400000.0
2008-08-14 10:12:00,163.5,163.5,163.44,163.45,899000000.0
2008-08-14 10:13:00,163.45,163.48,163.44,163.475,491299999.0
2008-08-14 10:14:00,163.475,163.49,163.46,163.48,599300000.0
2008-08-14 10:15:00,163.48,163.49,163.46,163.48,562000000.0
2008-08-14 10:16:00,163.48,163.48,163.46,163.47,312100000.0
2008-08-14 10:17:00,163.475,163.53,163.47,163.52,676400000.0
2008-08-14 10:18:00,163.52,163.56,163.49,163.53,898400001.0
2008-08-14 10:19:00,163.525,163.54,163.48,163.505,522900000.0
2008-08-14 10:20:00,163.505,163.505,163.47,163.48,421100000.0
2008-08-14 10:21:00,163.48,163.485,163.47,163.47,242700000.0
2008-08-14 10:22:00,163.47,163.47,163.445,163.445,213400000.0
2008-08-14 10:23:00,163.45,163.465,163.445,163.455,453200000.0
2008-08-14 10:24:00,163.46,163.485,163.46,163.47,369600000.0
2008-08-14 10:25:00,163.465,163.485,163.45,163.48,495200000.0
2008-08-14 10:26:00,163.48,163.485,163.455,163.455,709700001.0
2008-08-14 10:27:00,163.455,163.475,163.455,163.465,490199999.0
2008-08-14 10:28:00,163.475,163.475,163.44,163.45,676500003.0
2008-08-14 10:29:00,163.45,163.455,163.425,163.425,416700000.0
2008-08-14 10:30:00,163.43,163.465,163.43,163.45,375900000.0
2008-08-14 10:31:00,163.44,163.455,163.425,163.45,450900000.0
2008-08-14 10:32:00,163.45,163.45,163.415,163.415,479700001.0
2008-08-14 10:33:00,163.415,163.42,163.4,163.41,359100000.0
2008-08-14 10:34:00,163.405,163.41,163.395,163.4,405000000.0
2008-08-14 10:35:00,163.4,163.4,163.38,163.4,611500000.0
2008-08-14 10:36:00,163.4,163.42,163.395,163.42,228800000.0
2008-08-14 10:37:00,163.42,163.42,163.4,163.4,253900000.0
2008-08-14 10:38:00,163.4,163.415,163.39,163.39,516700000.0
2008-08-14 10:39:00,163.39,163.4,163.375,163.385,237500001.0
2008-08-14 10:40:00,163.39,163.4,163.36,163.36,385300000.0
2008-08-14 10:41:00,163.36,163.38,163.35,163.375,481000000.0
2008-08-14 10:42:00,163.375,163.41,163.37,163.4,308200000.0
2008-08-14 10:43:00,163.4,163.42,163.39,163.42,228500000.0
2008-08-14 10:44:00,163.41,163.42,163.39,163.4,298100001.0
2008-08-14 10:45:00,163.41,163.415,163.39,163.4,281400000.0
2008-08-14 10:46:00,163.4,163.4,163.38,163.38,382900002.0
2008-08-14 10:47:00,163.38,163.4,163.36,163.37,407700000.0
2008-08-14 10:48:00,163.37,163.37,163.34,163.35,544800000.0
2008-08-14 10:49:00,163.35,163.35,163.31,163.33,512399999.0
2008-08-14 10:50:00,163.335,163.34,163.3,163.34,380000000.0
2008-08-14 10:51:00,163.34,163.35,163.295,163.295,819299999.0
2008-08-14 10:52:00,163.3,163.31,163.27,163.28,782900000.0
2008-08-14 10:53:00,163.28,163.28,163.255,163.26,434400000.0
2008-08-14 10:54:00,163.26,163.28,163.25,163.26,364800000.0
2008-08-14 10:55:00,163.27,163.31,163.27,163.305,383000000.0
2008-08-14 10:56:00,163.31,163.33,163.3,163.31,457000000.0
2008-08-14 10:57:00,163.31,163.33,163.3,163.33,284000000.0
2008-08-14 10:58:00,163.335,163.35,163.295,163.31,468200000.0
2008-08-14 10:59:00,163.31,163.33,163.3,163.33,253800000.0
2008-08-14 11:00:00,163.33,163.37,163.23,163.36,662000000.0
2008-08-14 11:01:00,163.36,163.365,163.3,163.3,479000000.0
2008-08-14 11:02:00,163.3,163.33,163.3,163.32,182300000.0
2008-08-14 11:03:00,163.315,163.38,163.315,163.37,414300000.0
2008-08-14 11:04:00,163.37,163.45,163.37,163.435,321600000.0
2008-08-14 11:05:00,163.44,163.46,163.435,163.45,240100000.0
2008-08-14 11:06:00,163.45,163.45,163.37,163.38,439800000.0
2008-08-14 11:07:00,163.39,163.41,163.37,163.38,274400000.0
2008-08-14 11:08:00,163.38,163.4,163.36,163.39,222200000.0
2008-08-14 11:09:00,163.39,163.39,163.35,163.36,293800000.0
2008-08-14 11:10:00,163.36,163.37,163.325,163.33,366100000.0
2008-08-14 11:11:00,163.33,163.36,163.315,163.345,320399999.0
2008-08-14 11:12:00,163.34,163.35,163.34,163.35,64700000.0
2008-08-14 11:13:00,163.35,163.36,163.34,163.34,177200000.0
2008-08-14 11:14:00,163.345,163.35,163.31,163.32,394600000.0
2008-08-14 11:15:00,163.32,163.33,163.29,163.3,512700000.0
2008-08-14 11:16:00,163.295,163.32,163.29,163.31,307300000.0
2008-08-14 11:17:00,163.31,163.335,163.31,163.315,192800000.0
2008-08-14 11:18:00,163.31,163.32,163.3,163.3,320600000.0
2008-08-14 11:19:00,163.3,163.32,163.3,163.3,407500000.0
2008-08-14 11:20:00,163.295,163.32,163.29,163.3,501400000.0
2008-08-14 11:21:00,163.3,163.32,163.295,163.3,215600000.0
2008-08-14 11:22:00,163.3,163.3,163.25,163.27,448699999.0
2008-08-14 11:23:00,163.27,163.29,163.24,163.275,365900000.0
2008-08-14 11:24:00,163.28,163.285,163.26,163.27,263800002.0
2008-08-14 11:25:00,163.27,163.305,163.27,163.3,256000000.0
2008-08-14 11:26:00,163.3,163.36,163.3,163.355,292099999.0
2008-08-14 11:27:00,163.36,163.37,163.34,163.355,595700000.0
2008-08-14 11:28:00,163.35,163.36,163.33,163.335,234100000.0
2008-08-14 11:29:00,163.335,163.37,163.335,163.34,300700000.0
2008-08-14 11:30:00,163.34,163.36,163.33,163.35,313500000.0
2008-08-14 11:31:00,163.35,163.37,163.34,163.35,233800000.0
2008-08-14 11:32:00,163.36,163.36,163.315,163.32,304000000.0
2008-08-14 11:33:00,163.32,163.33,163.32,163.33,138300000.0
2008-08-14 11:34:00,163.33,163.33,163.29,163.31,544000000.0
2008-08-14 11:35:00,163.32,163.335,163.32,163.33,349100001.0
2008-08-14 11:36:00,163.33,163.335,163.32,163.33,96700000.0
2008-08-14 11:37:00,163.33,163.36,163.33,163.36,181500000.0
2008-08-14 11:38:00,163.36,163.42,163.36,163.38,374200000.0
2008-08-14 11:39:00,163.375,163.405,163.36,163.37,256200000.0
2008-08-14 11:40:00,163.375,163.405,163.37,163.4,261100000.0
2008-08-14 11:41:00,163.405,163.42,163.385,163.39,241800000.0
2008-08-14 11:42:00,163.39,163.39,163.365,163.39,189600000.0
2008-08-14 11:43:00,163.39,163.395,163.38,163.38,152600000.0
2008-08-14 11:44:00,163.38,163.38,163.34,163.345,286200000.0
2008-08-14 11:45:00,163.35,163.35,163.33,163.34,251700000.0
2008-08-14 11:46:00,163.34,163.4,163.33,163.38,405500000.0
2008-08-14 11:47:00,163.38,163.48,163.38,163.43,762600000.0
2008-08-14 11:48:00,163.425,163.47,163.415,163.46,346900000.0
2008-08-14 11:49:00,163.46,163.54,163.46,163.5,815700000.0
2008-08-14 11:50:00,163.49,163.5,163.455,163.465,527800000.0
2008-08-14 11:51:00,163.465,163.48,163.43,163.45,363100000.0
2008-08-14 11:52:00,163.45,163.47,163.44,163.47,507500000.0
2008-08-14 11:53:00,163.46,163.48,163.46,163.475,166600000.0
2008-08-14 11:54:00,163.48,163.49,163.47,163.485,305900000.0
2008-08-14 11:55:00,163.48,163.49,163.48,163.485,142400000.0
2008-08-14 11:56:00,163.485,163.49,163.45,163.48,317900000.0
2008-08-14 11:57:00,163.48,163.49,163.46,163.48,439800000.0
2008-08-14 11:58:00,163.48,163.49,163.48,163.49,189000000.0
2008-08-14 11:59:00,163.49,163.515,163.48,163.51,387500000.0
2008-08-14 12:00:00,163.51,163.52,163.5,163.5,458800000.0
2008-08-14 12:01:00,163.505,163.53,163.49,163.51,567800000.0
2008-08-14 12:02:00,163.515,163.55,163.51,163.545,544300001.0
2008-08-14 12:03:00,163.55,163.61,163.54,163.58,488600000.0
2008-08-14 12:04:00,163.58,163.58,163.535,163.57,523200000.0
2008-08-14 12:05:00,163.57,163.575,163.55,163.56,235700000.0
2008-08-14 12:06:00,163.56,163.58,163.55,163.575,330800000.0
2008-08-14 12:07:00,163.58,163.59,163.57,163.58,263100000.0
2008-08-14 12:08:00,163.58,163.59,163.57,163.58,233900001.0
2008-08-14 12:09:00,163.58,163.6,163.575,163.59,324600000.0
2008-08-14 12:10:00,163.59,163.61,163.58,163.6,301000000.0
2008-08-14 12:11:00,163.6,163.63,163.6,163.62,409899999.0
2008-08-14 12:12:00,163.62,163.63,163.6,163.62,261600000.0
2008-08-14 12:13:00,163.62,163.63,163.61,163.62,168300000.0
2008-08-14 12:14:00,163.62,163.65,163.62,163.63,178400000.0
2008-08-14 12:15:00,163.63,163.63,163.6,163.62,415200000.0
2008-08-14 12:16:00,163.62,163.67,163.61,163.66,371800000.0
2008-08-14 12:17:00,163.66,163.67,163.625,163.66,523300000.0
2008-08-14 12:18:00,163.66,163.68,163.63,163.66,356100000.0
2008-08-14 12:19:00,163.66,163.66,163.63,163.64,277700000.0
2008-08-14 12:20:00,163.64,163.66,163.63,163.63,404400000.0
2008-08-14 12:21:00,163.63,163.67,163.63,163.66,196900000.0
2008-08-14 12:22:00,163.66,163.67,163.645,163.67,204800000.0
2008-08-14 12:23:00,163.67,163.67,163.61,163.62,456900000.0
2008-08-14 12:24:00,163.625,163.63,163.605,163.63,284800000.0
2008-08-14 12:25:00,163.63,163.63,163.575,163.575,200600000.0
2008-08-14 12:26:00,163.575,163.58,163.56,163.56,169600000.0
2008-08-14 12:27:00,163.56,163.6,163.56,163.575,361800000.0
2008-08-14 12:28:00,163.58,163.58,163.49,163.51,408800001.0
2008-08-14 12:29:00,163.51,163.57,163.495,163.51,495500000.0
2008-08-14 12:30:00,163.51,163.53,163.47,163.48,362800000.0
2008-08-14 12:31:00,163.48,163.49,163.46,163.47,173600000.0
2008-08-14 12:32:00,163.47,163.52,163.47,163.5,220300000.0
2008-08-14 12:33:00,163.5,163.52,163.485,163.49,296800000.0
2008-08-14 12:34:00,163.49,163.52,163.47,163.47,141800000.0
2008-08-14 12:35:00,163.475,163.495,163.465,163.49,151000000.0
2008-08-14 12:36:00,163.49,163.5,163.48,163.49,110200000.0
2008-08-14 12:37:00,163.49,163.49,163.47,163.48,96300000.0
2008-08-14 12:38:00,163.48,163.48,163.465,163.47,197900000.0
2008-08-14 12:39:00,163.46,163.47,163.425,163.455,253700000.0
2008-08-14 12:40:00,163.45,163.46,163.45,163.455,273600000.0
2008-08-14 12:41:00,163.455,163.455,163.445,163.445,46100000.0
2008-08-14 12:42:00,163.45,163.47,163.445,163.455,181900000.0
2008-08-14 12:43:00,163.455,163.47,163.445,163.445,228200001.0
2008-08-14 12:44:00,163.45,163.47,163.45,163.455,125700000.0
2008-08-14 12:45:00,163.45,163.46,163.45,163.45,151800000.0
2008-08-14 12:46:00,163.45,163.455,163.435,163.45,500800000.0
2008-08-14 12:47:00,163.45,163.46,163.445,163.455,145900000.0
2008-08-14 12:48:00,163.455,163.46,163.44,163.44,311200000.0
2008-08-14 12:49:00,163.44,163.46,163.42,163.425,510900001.0
2008-08-14 12:50:00,163.43,163.43,163.4,163.405,351900002.0
2008-08-14 12:51:00,163.41,163.42,163.395,163.405,321900000.0
2008-08-14 12:52:00,163.405,163.43,163.405,163.43,206500000.0
2008-08-14 12:53:00,163.43,163.45,163.43,163.45,155700000.0
2008-08-14 12:54:00,163.46,163.46,163.425,163.425,202200000.0
2008-08-14 12:55:00,163.43,163.43,163.41,163.41,210900000.0
2008-08-14 12:56:00,163.41,163.43,163.41,163.425,72000000.0
2008-08-14 12:57:00,163.425,163.46,163.425,163.455,165200000.0
2008-08-14 12:58:00,163.46,163.48,163.435,163.475,456000000.0
2008-08-14 12:59:00,163.475,163.51,163.475,163.49,684000000.0
2008-08-14 13:00:00,163.485,163.52,163.475,163.475,512900001.0
2008-08-14 13:01:00,163.475,163.49,163.465,163.47,404300000.0
2008-08-14 13:02:00,163.48,163.51,163.465,163.505,243500000.0
2008-08-14 13:03:00,163.505,163.505,163.485,163.49,293100000.0
2008-08-14 13:04:00,163.485,163.52,163.485,163.515,214700000.0
2008-08-14 13:05:00,163.515,163.55,163.515,163.545,461900000.0
2008-08-14 13:06:00,163.54,163.54,163.505,163.51,602000001.0
2008-08-14 13:07:00,163.51,163.535,163.5,163.53,305000000.0
2008-08-14 13:08:00,163.535,163.545,163.525,163.53,234700000.0
2008-08-14 13:09:00,163.53,163.57,163.53,163.55,315000000.0
2008-08-14 13:10:00,163.555,163.565,163.545,163.565,293700000.0
2008-08-14 13:11:00,163.565,163.57,163.54,163.545,142200000.0
2008-08-14 13:12:00,163.56,163.57,163.545,163.545,532900001.0
2008-08-14 13:13:00,163.545,163.56,163.535,163.55,316400000.0
2008-08-14 13:14:00,163.55,163.59,163.55,163.58,331600000.0
2008-08-14 13:15:00,163.58,163.62,163.58,163.62,410300000.0
2008-08-14 13:16:00,163.615,163.68,163.615,163.65,527400000.0
2008-08-14 13:17:00,163.65,163.69,163.65,163.665,617600000.0
2008-08-14 13:18:00,163.67,163.67,163.645,163.65,559200000.0
2008-08-14 13:19:00,163.65,163.665,163.62,163.665,446500000.0
2008-08-14 13:20:00,163.665,163.67,163.625,163.66,636600000.0
2008-08-14 13:21:00,163.655,163.69,163.655,163.69,476999999.0
2008-08-14 13:22:00,163.69,163.7,163.655,163.655,409900000.0
2008-08-14 13:23:00,163.655,163.7,163.64,163.69,681600000.0
2008-08-14 13:24:00,163.69,163.7,163.665,163.67,276700000.0
2008-08-14 13:25:00,163.67,163.71,163.67,163.7,345800000.0
2008-08-14 13:26:00,163.7,163.71,163.665,163.675,379000000.0
2008-08-14 13:27:00,163.67,163.68,163.635,163.655,281400000.0
2008-08-14 13:28:00,163.65,163.65,163.605,163.625,381999999.0
2008-08-14 13:29:00,163.63,163.65,163.615,163.625,208200000.0
2008-08-14 13:30:00,163.63,163.655,163.61,163.655,194000000.0
2008-08-14 13:31:00,163.65,163.68,163.64,163.655,583400000.0
2008-08-14 13:32:00,163.655,163.66,163.64,163.66,421900000.0
2008-08-14 13:33:00,163.665,163.685,163.66,163.675,401100000.0
2008-08-14 13:34:00,163.67,163.68,163.66,163.675,213600000.0
2008-08-14 13:35:00,163.675,163.68,163.645,163.67,351000001.0
2008-08-14 13:36:00,163.67,163.7,163.64,163.645,630200000.0
2008-08-14 13:37:00,163.65,163.67,163.63,163.635,522500000.0
2008-08-14 13:38:00,163.635,163.635,163.615,163.625,234200000.0
2008-08-14 13:39:00,163.62,163.64,163.62,163.625,153700000.0
2008-08-14 13:40:00,163.625,163.64,163.62,163.635,243500000.0
2008-08-14 13:41:00,163.635,163.645,163.62,163.645,227900000.0
2008-08-14 13:42:00,163.645,163.66,163.635,163.64,504200000.0
2008-08-14 13:43:00,163.64,163.65,163.625,163.64,266600000.0
2008-08-14 13:44:00,163.635,163.64,163.625,163.635,313700000.0
2008-08-14 13:45:00,163.635,163.635,163.575,163.59,493000000.0
2008-08-14 13:46:00,163.585,163.59,163.54,163.55,536500000.0
2008-08-14 13:47:00,163.56,163.585,163.545,163.58,423000000.0
2008-08-14 13:48:00,163.58,163.59,163.555,163.565,444100000.0
2008-08-14 13:49:00,163.56,163.575,163.535,163.55,530900002.0
2008-08-14 13:50:00,163.55,163.55,163.535,163.55,224300000.0
2008-08-14 13:51:00,163.55,163.555,163.52,163.53,189800000.0
2008-08-14 13:52:00,163.535,163.55,163.535,163.545,177700000.0
2008-08-14 13:53:00,163.545,163.57,163.545,163.565,237800000.0
2008-08-14 13:54:00,163.565,163.57,163.53,163.535,464299998.0
2008-08-14 13:55:00,163.535,163.535,163.505,163.51,476900000.0
2008-08-14 13:56:00,163.515,163.53,163.495,163.505,776500000.0
2008-08-14 13:57:00,163.505,163.53,163.495,163.515,656900000.0
2008-08-14 13:58:00,163.515,163.56,163.51,163.56,317200000.0
2008-08-14 13:59:00,163.56,163.58,163.535,163.56,529699999.0
2008-08-14 14:00:00,163.56,163.575,163.555,163.57,367400000.0
2008-08-14 14:01:00,163.555,163.56,163.525,163.53,358100001.0
2008-08-14 14:02:00,163.53,163.53,163.475,163.5,371800000.0
2008-08-14 14:03:00,163.49,163.505,163.48,163.485,488700000.0
2008-08-14 14:04:00,163.495,163.51,163.48,163.48,537300000.0
2008-08-14 14:05:00,163.49,163.49,163.43,163.43,382600002.0
2008-08-14 14:06:00,163.43,163.45,163.405,163.405,379300000.0
2008-08-14 14:07:00,163.405,163.44,163.405,163.435,573400000.0
2008-08-14 14:08:00,163.44,163.45,163.425,163.435,622000000.0
2008-08-14 14:09:00,163.435,163.44,163.37,163.375,323700000.0
2008-08-14 14:10:00,163.375,163.38,163.3,163.3,468200000.0
2008-08-14 14:11:00,163.3,163.36,163.3,163.345,749300002.0
2008-08-14 14:12:00,163.345,163.35,163.325,163.33,587300000.0
2008-08-14 14:13:00,163.33,163.36,163.325,163.35,537500000.0
2008-08-14 14:14:00,163.345,163.37,163.315,163.37,627100000.0
2008-08-14 14:15:00,163.37,163.4,163.365,163.385,482600000.0
2008-08-14 14:16:00,163.385,163.4,163.375,163.375,431400000.0
2008-08-14 14:17:00,163.375,163.39,163.37,163.37,237400000.0
2008-08-14 14:18:00,163.37,163.4,163.36,163.395,201400000.0
2008-08-14 14:19:00,163.395,163.43,163.39,163.42,312000000.0
2008-08-14 14:20:00,163.42,163.43,163.4,163.405,594200001.0
2008-08-14 14:21:00,163.405,163.41,163.365,163.365,404200000.0
2008-08-14 14:22:00,163.365,163.41,163.365,163.395,500600000.0
2008-08-14 14:23:00,163.395,163.41,163.385,163.395,306800000.0
2008-08-14 14:24:00,163.39,163.39,163.38,163.385,368700000.0
2008-08-14 14:25:00,163.385,163.41,163.375,163.4,583500002.0
2008-08-14 14:26:00,163.4,163.455,163.4,163.44,422100000.0
2008-08-14 14:27:00,163.435,163.51,163.435,163.465,666700000.0
2008-08-14 14:28:00,163.465,163.47,163.44,163.445,304600000.0
2008-08-14 14:29:00,163.445,163.46,163.375,163.39,402100000.0
2008-08-14 14:30:00,163.39,163.57,163.335,163.54,872400000.0
2008-08-14 14:31:00,163.55,163.57,163.465,163.52,1082900003.0
2008-08-14 14:32:00,163.5,163.68,163.5,163.66,1142099998.0
2008-08-14 14:33:00,163.66,163.68,163.545,163.57,1720700006.0
2008-08-14 14:34:00,163.58,163.585,163.525,163.55,1329800008.0
2008-08-14 14:35:00,163.55,163.56,163.495,163.53,1592000003.0
2008-08-14 14:36:00,163.53,163.55,163.505,163.53,1099700000.0
2008-08-14 14:37:00,163.53,163.55,163.49,163.49,904699998.0
2008-08-14 14:38:00,163.49,163.51,163.445,163.455,989300000.0
2008-08-14 14:39:00,163.465,163.53,163.44,163.52,777800002.0
2008-08-14 14:40:00,163.52,163.53,163.465,163.51,1183000005.0
2008-08-14 14:41:00,163.51,163.54,163.5,163.52,994100002.0
2008-08-14 14:42:00,163.52,163.54,163.5,163.52,979199998.0
2008-08-14 14:43:00,163.52,163.52,163.4,163.4,1035400007.0
2008-08-14 14:44:00,163.395,163.43,163.355,163.38,1494900006.0
2008-08-14 14:45:00,163.38,163.4,163.34,163.37,1129399999.0
2008-08-14 14:46:00,163.37,163.435,163.355,163.395,973799999.0
2008-08-14 14:47:00,163.4,163.42,163.365,163.37,1033200002.0
2008-08-14 14:48:00,163.37,163.37,163.29,163.29,1462300005.0
2008-08-14 14:49:00,163.3,163.31,163.255,163.295,1230400008.0
2008-08-14 14:50:00,163.29,163.33,163.275,163.275,960300002.0
2008-08-14 14:51:00,163.275,163.3,163.245,163.28,1006800004.0
2008-08-14 14:52:00,163.28,163.32,163.275,163.29,720900004.0
2008-08-14 14:53:00,163.29,163.29,163.225,163.26,872400003.0
2008-08-14 14:54:00,163.26,163.27,163.185,163.21,1303400006.0
2008-08-14 14:55:00,163.195,163.24,163.195,163.22,1085700002.0
2008-08-14 14:56:00,163.215,163.23,163.195,163.205,636500000.0
2008-08-14 14:57:00,163.205,163.21,163.145,163.155,800599998.0
2008-08-14 14:58:00,163.155,163.17,163.125,163.145,882699998.0
2008-08-14 14:59:00,163.145,163.16,163.1,163.115,859800000.0
2008-08-14 15:00:00,163.12,163.145,163.11,163.13,941999997.0
2008-08-14 15:01:00,163.12,163.135,163.105,163.125,770700000.0
2008-08-14 15:02:00,163.125,163.18,163.115,163.155,937500007.0
2008-08-14 15:03:00,163.15,163.2,163.145,163.18,842999996.0
2008-08-14 15:04:00,163.17,163.23,163.17,163.225,866200002.0
2008-08-14 15:05:00,163.225,163.23,163.175,163.19,1243400001.0
2008-08-14 15:06:00,163.19,163.24,163.18,163.205,1084000014.0
2008-08-14 15:07:00,163.205,163.22,163.175,163.19,804600001.0
2008-08-14 15:08:00,163.19,163.2,163.165,163.165,613199999.0
2008-08-14 15:09:00,163.16,163.18,163.11,163.11,995399997.0
2008-08-14 15:10:00,163.115,163.14,163.095,163.115,744200000.0
2008-08-14 15:11:00,163.115,163.12,163.09,163.095,659200001.0
2008-08-14 15:12:00,163.105,163.13,163.09,163.105,541700000.0
2008-08-14 15:13:00,163.12,163.13,163.09,163.09,588800001.0
2008-08-14 15:14:00,163.1,163.13,163.09,163.1,730300000.0
2008-08-14 15:15:00,163.11,163.145,163.105,163.135,406200000.0
2008-08-14 15:16:00,163.14,163.17,163.125,163.135,697799999.0
2008-08-14 15:17:00,163.135,163.15,163.115,163.15,392100000.0
2008-08-14 15:18:00,163.145,163.16,163.125,163.13,487900001.0
2008-08-14 15:19:00,163.13,163.14,163.12,163.135,198900000.0
2008-08-14 15:20:00,163.13,163.135,163.1,163.1,331100000.0
2008-08-14 15:21:00,163.105,163.12,163.095,163.115,274500000.0
2008-08-14 15:22:00,163.12,163.14,163.095,163.1,542300000.0
2008-08-14 15:23:00,163.1,163.13,163.1,163.125,438700000.0
2008-08-14 15:24:00,163.125,163.155,163.115,163.15,682500001.0
2008-08-14 15:25:00,163.15,163.175,163.135,163.155,671700000.0
2008-08-14 15:26:00,163.16,163.175,163.135,163.17,774800000.0
2008-08-14 15:27:00,163.17,163.21,163.17,163.195,584300001.0
2008-08-14 15:28:00,163.21,163.21,163.165,163.165,714200002.0
2008-08-14 15:29:00,163.18,163.2,163.165,163.17,736100001.0
2008-08-14 15:30:00,163.17,163.19,163.135,163.185,718400000.0
2008-08-14 15:31:00,163.185,163.2,163.13,163.14,893700000.0
2008-08-14 15:32:00,163.135,163.16,163.13,163.13,604400000.0
2008-08-14 15:33:00,163.135,163.14,163.065,163.065,797099999.0
2008-08-14 15:34:00,163.08,163.085,163.025,163.035,809400000.0
2008-08-14 15:35:00,163.035,163.055,163.025,163.025,661100000.0
2008-08-14 15:36:00,163.025,163.05,163.015,163.04,661200000.0
2008-08-14 15:37:00,163.035,163.045,163.005,163.005,542100000.0
2008-08-14 15:38:00,163.005,163.03,163.0,163.02,714000000.0
2008-08-14 15:39:00,163.02,163.05,163.02,163.035,645700000.0
2008-08-14 15:40:00,163.035,163.06,163.02,163.025,633300000.0
2008-08-14 15:41:00,163.025,163.035,162.995,163.01,1057300001.0
2008-08-14 15:42:00,163.01,163.02,162.955,163.015,1011500002.0
2008-08-14 15:43:00,163.015,163.02,162.95,162.95,798900000.0
2008-08-14 15:44:00,162.95,163.0,162.945,163.0,781700000.0
2008-08-14 15:45:00,163.005,163.005,162.96,162.97,676200000.0
2008-08-14 15:46:00,162.97,162.98,162.935,162.97,781300000.0
2008-08-14 15:47:00,162.965,162.97,162.895,162.9,667900001.0
2008-08-14 15:48:00,162.9,162.905,162.885,162.895,497100000.0
2008-08-14 15:49:00,162.89,162.89,162.85,162.86,773200000.0
2008-08-14 15:50:00,162.85,162.87,162.845,162.845,794600000.0
2008-08-14 15:51:00,162.845,162.865,162.815,162.815,574800000.0
2008-08-14 15:52:00,162.815,162.85,162.815,162.85,639600001.0
2008-08-14 15:53:00,162.85,162.865,162.82,162.82,686400000.0
2008-08-14 15:54:00,162.82,162.85,162.815,162.825,836300000.0
2008-08-14 15:55:00,162.83,162.87,162.82,162.85,667000000.0
2008-08-14 15:56:00,162.845,162.88,162.845,162.88,622200001.0
2008-08-14 15:57:00,162.88,162.92,162.865,162.915,859600000.0
2008-08-14 15:58:00,162.915,162.93,162.895,162.93,875300000.0
2008-08-14 15:59:00,162.915,162.94,162.9,162.925,821799999.0
2008-08-14 16:00:00,162.925,162.95,162.91,162.93,793400000.0
2008-08-14 16:01:00,162.925,162.96,162.915,162.955,579900000.0
2008-08-14 16:02:00,162.96,162.97,162.91,162.925,898899998.0
2008-08-14 16:03:00,162.925,162.975,162.915,162.955,762999999.0
2008-08-14 16:04:00,162.955,162.965,162.925,162.945,507700000.0
2008-08-14 16:05:00,162.945,162.99,162.92,162.99,642900000.0
2008-08-14 16:06:00,162.985,163.0,162.965,162.99,521400000.0
2008-08-14 16:07:00,162.99,163.02,162.98,163.015,724800000.0
2008-08-14 16:08:00,163.02,163.07,163.005,163.05,760899999.0
2008-08-14 16:09:00,163.05,163.08,163.045,163.065,570000000.0
2008-08-14 16:10:00,163.07,163.07,163.025,163.04,706200000.0
2008-08-14 16:11:00,163.04,163.04,163.01,163.025,661600000.0
2008-08-14 16:12:00,163.025,163.025,162.985,162.985,810800000.0
2008-08-14 16:13:00,162.99,163.01,162.985,162.985,397100000.0
2008-08-14 16:14:00,162.985,163.0,162.955,163.0,804200000.0
2008-08-14 16:15:00,163.0,163.01,162.975,162.99,680200000.0
2008-08-14 16:16:00,162.985,163.0,162.97,162.985,624800001.0
2008-08-14 16:17:00,162.99,163.01,162.975,162.995,750400001.0
2008-08-14 16:18:00,162.995,163.0,162.98,162.995,553700001.0
2008-08-14 16:19:00,162.995,163.03,162.995,163.03,528000000.0
2008-08-14 16:20:00,163.03,163.03,163.005,163.015,356300000.0
2008-08-14 16:21:00,163.015,163.025,162.995,163.015,414600001.0
2008-08-14 16:22:00,163.015,163.04,163.01,163.02,466600000.0
2008-08-14 16:23:00,163.02,163.05,163.015,163.02,638600001.0
2008-08-14 16:24:00,163.015,163.025,163.005,163.02,569600000.0
2008-08-14 16:25:00,163.015,163.065,163.01,163.065,577600000.0
2008-08-14 16:26:00,163.07,163.095,163.05,163.095,513400000.0
2008-08-14 16:27:00,163.09,163.11,163.075,163.095,568400000.0
2008-08-14 16:28:00,163.09,163.13,163.085,163.125,633500000.0
2008-08-14 16:29:00,163.125,163.16,163.125,163.16,606600000.0
2008-08-14 16:30:00,163.165,163.265,163.165,163.25,855500000.0
2008-08-14 16:31:00,163.255,163.34,163.245,163.305,823000001.0
2008-08-14 16:32:00,163.305,163.32,163.29,163.295,409800000.0
2008-08-14 16:33:00,163.295,163.34,163.285,163.31,701500001.0
2008-08-14 16:34:00,163.315,163.36,163.31,163.355,550900000.0
2008-08-14 16:35:00,163.355,163.355,163.315,163.345,1037500003.0
2008-08-14 16:36:00,163.35,163.36,163.31,163.325,701399999.0
2008-08-14 16:37:00,163.325,163.33,163.285,163.3,749100000.0
2008-08-14 16:38:00,163.295,163.3,163.25,163.25,739399998.0
2008-08-14 16:39:00,163.25,163.265,163.24,163.26,666500000.0
2008-08-14 16:40:00,163.255,163.27,163.24,163.26,562700000.0
2008-08-14 16:41:00,163.26,163.295,163.25,163.295,621700000.0
2008-08-14 16:42:00,163.295,163.315,163.27,163.285,653100000.0
2008-08-14 16:43:00,163.285,163.285,163.24,163.25,661400000.0
2008-08-14 16:44:00,163.25,163.28,163.245,163.27,620200000.0
2008-08-14 16:45:00,163.28,163.33,163.265,163.32,606400000.0
2008-08-14 16:46:00,163.32,163.32,163.295,163.3,607499999.0
2008-08-14 16:47:00,163.3,163.34,163.3,163.305,561500000.0
2008-08-14 16:48:00,163.31,163.33,163.3,163.3,472100000.0
2008-08-14 16:49:00,163.3,163.32,163.285,163.285,697300000.0
2008-08-14 16:50:00,163.3,163.32,163.28,163.32,727500003.0
2008-08-14 16:51:00,163.32,163.32,163.285,163.295,557100002.0
2008-08-14 16:52:00,163.295,163.34,163.285,163.33,543100000.0
2008-08-14 16:53:00,163.33,163.36,163.325,163.36,527600000.0
2008-08-14 16:54:00,163.36,163.375,163.295,163.31,468900000.0
2008-08-14 16:55:00,163.31,163.32,163.295,163.315,512600000.0
2008-08-14 16:56:00,163.315,163.335,163.295,163.33,345000000.0
2008-08-14 16:57:00,163.33,163.35,163.32,163.33,581800000.0
2008-08-14 16:58:00,163.325,163.33,163.255,163.26,476800000.0
2008-08-14 16:59:00,163.255,163.27,163.215,163.235,895200001.0
2008-08-14 17:00:00,163.225,163.26,163.215,163.23,872900000.0
2008-08-14 17:01:00,163.23,163.25,163.23,163.24,499500000.0
2008-08-14 17:02:00,163.24,163.25,163.225,163.24,324100000.0
2008-08-14 17:03:00,163.235,163.26,163.23,163.24,458000000.0
2008-08-14 17:04:00,163.235,163.29,163.235,163.27,641300000.0
2008-08-14 17:05:00,163.27,163.275,163.23,163.25,653700000.0
2008-08-14 17:06:00,163.255,163.27,163.24,163.27,718899999.0
2008-08-14 17:07:00,163.265,163.28,163.26,163.265,341800000.0
2008-08-14 17:08:00,163.26,163.27,163.255,163.26,555400000.0
2008-08-14 17:09:00,163.26,163.29,163.25,163.27,456100000.0
2008-08-14 17:10:00,163.27,163.28,163.24,163.24,389900000.0
2008-08-14 17:11:00,163.24,163.25,163.215,163.23,506300000.0
2008-08-14 17:12:00,163.23,163.24,163.215,163.22,292200000.0
2008-08-14 17:13:00,163.22,163.23,163.205,163.215,609100000.0
2008-08-14 17:14:00,163.22,163.24,163.21,163.215,493100000.0
2008-08-14 17:15:00,163.215,163.22,163.175,163.185,691499998.0
2008-08-14 17:16:00,163.19,163.23,163.185,163.21,641100000.0
2008-08-14 17:17:00,163.205,163.22,163.165,163.195,597199998.0
2008-08-14 17:18:00,163.2,163.235,163.195,163.23,634200000.0
2008-08-14 17:19:00,163.22,163.26,163.215,163.23,654200000.0
2008-08-14 17:20:00,163.235,163.27,163.23,163.235,410900000.0
2008-08-14 17:21:00,163.235,163.235,163.195,163.21,444000000.0
2008-08-14 17:22:00,163.21,163.22,163.17,163.18,520600000.0
2008-08-14 17:23:00,163.18,163.18,163.155,163.165,521600000.0
2008-08-14 17:24:00,163.165,163.175,163.155,163.16,267400000.0
2008-08-14 17:25:00,163.16,163.175,163.15,163.15,336100001.0
2008-08-14 17:26:00,163.155,163.17,163.145,163.15,435200000.0
2008-08-14 17:27:00,163.145,163.155,163.14,163.15,192900000.0
2008-08-14 17:28:00,163.15,163.15,163.095,163.095,362500000.0
2008-08-14 17:29:00,163.095,163.15,163.095,163.135,284200000.0
2008-08-14 17:30:00,163.135,163.135,163.08,163.09,586500000.0
2008-08-14 17:31:00,163.09,163.13,163.07,163.13,393900000.0
2008-08-14 17:32:00,163.12,163.19,163.115,163.185,379200000.0
2008-08-14 17:33:00,163.185,163.19,163.145,163.155,581200003.0
2008-08-14 17:34:00,163.155,163.18,163.145,163.175,557699999.0
2008-08-14 17:35:00,163.175,163.19,163.16,163.19,791799996.0
2008-08-14 17:36:00,163.18,163.19,163.105,163.105,322300000.0
2008-08-14 17:37:00,163.105,163.11,163.055,163.065,386999999.0
2008-08-14 17:38:00,163.07,163.08,163.04,163.04,505200000.0
2008-08-14 17:39:00,163.035,163.06,163.025,163.06,274600001.0
2008-08-14 17:40:00,163.05,163.11,163.045,163.095,350400000.0
2008-08-14 17:41:00,163.11,163.15,163.095,163.135,479600000.0
2008-08-14 17:42:00,163.135,163.16,163.125,163.14,676500000.0
2008-08-14 17:43:00,163.135,163.15,163.13,163.15,375600000.0
2008-08-14 17:44:00,163.145,163.18,163.145,163.16,433600000.0
2008-08-14 17:45:00,163.155,163.19,163.155,163.175,229500000.0
2008-08-14 17:46:00,163.175,163.18,163.15,163.16,423200001.0
2008-08-14 17:47:00,163.16,163.16,163.125,163.13,629200002.0
2008-08-14 17:48:00,163.13,163.155,163.125,163.15,333500000.0
2008-08-14 17:49:00,163.15,163.155,163.135,163.15,370000000.0
2008-08-14 17:50:00,163.15,163.175,163.15,163.155,197300000.0
2008-08-14 17:51:00,163.155,163.17,163.15,163.165,324100000.0
2008-08-14 17:52:00,163.165,163.17,163.155,163.165,362300000.0
2008-08-14 17:53:00,163.16,163.16,163.12,163.125,627700000.0
2008-08-14 17:54:00,163.125,163.15,163.085,163.085,737000000.0
2008-08-14 17:55:00,163.085,163.09,163.075,163.08,538999999.0
2008-08-14 17:56:00,163.08,163.085,163.05,163.06,669800001.0
2008-08-14 17:57:00,163.06,163.07,163.025,163.04,814900000.0
2008-08-14 17:58:00,163.04,163.04,162.985,163.02,834700001.0
2008-08-14 17:59:00,163.02,163.05,163.0,163.05,459100000.0
2008-08-14 18:00:00,163.045,163.14,163.045,163.095,711300000.0
2008-08-14 18:01:00,163.09,163.125,163.09,163.105,562500000.0
2008-08-14 18:02:00,163.11,163.13,163.075,163.09,528700000.0
2008-08-14 18:03:00,163.08,163.09,163.055,163.06,806799999.0
2008-08-14 18:04:00,163.06,163.06,163.015,163.02,392000000.0
2008-08-14 18:05:00,163.02,163.04,162.95,162.95,835599998.0
2008-08-14 18:06:00,162.95,162.955,162.89,162.93,1099099999.0
2008-08-14 18:07:00,162.93,162.945,162.905,162.91,902999998.0
2008-08-14 18:08:00,162.91,162.92,162.845,162.86,812000005.0
2008-08-14 18:09:00,162.86,162.9,162.86,162.9,306100000.0
2008-08-14 18:10:00,162.895,162.91,162.84,162.84,663600000.0
2008-08-14 18:11:00,162.84,162.86,162.825,162.83,738200000.0
2008-08-14 18:12:00,162.83,162.855,162.805,162.81,706499999.0
2008-08-14 18:13:00,162.81,162.83,162.795,162.815,618500000.0
2008-08-14 18:14:00,162.815,162.83,162.795,162.805,488799999.0
2008-08-14 18:15:00,162.805,162.84,162.8,162.82,557700000.0
2008-08-14 18:16:00,162.82,162.86,162.82,162.85,658899999.0
2008-08-14 18:17:00,162.855,162.89,162.835,162.875,512900000.0
2008-08-14 18:18:00,162.875,162.885,162.855,162.865,314600000.0
2008-08-14 18:19:00,162.865,162.89,162.865,162.875,299600000.0
2008-08-14 18:20:00,162.875,162.88,162.82,162.835,545900000.0
2008-08-14 18:21:00,162.83,162.875,162.83,162.86,581500000.0
2008-08-14 18:22:00,162.86,162.865,162.82,162.84,439200000.0
2008-08-14 18:23:00,162.84,162.84,162.795,162.795,560100000.0
2008-08-14 18:24:00,162.795,162.815,162.795,162.795,194300000.0
2008-08-14 18:25:00,162.795,162.815,162.78,162.79,654700002.0
2008-08-14 18:26:00,162.785,162.83,162.785,162.8,569200000.0
2008-08-14 18:27:00,162.8,162.815,162.79,162.815,549000000.0
2008-08-14 18:28:00,162.815,162.86,162.81,162.83,404100000.0
2008-08-14 18:29:00,162.835,162.84,162.785,162.795,598900001.0
2008-08-14 18:30:00,162.795,162.81,162.735,162.74,447800000.0
2008-08-14 18:31:00,162.74,162.74,162.6,162.615,1259799999.0
2008-08-14 18:32:00,162.615,162.64,162.59,162.61,664399999.0
2008-08-14 18:33:00,162.61,162.62,162.49,162.57,1058000003.0
2008-08-14 18:34:00,162.57,162.59,162.515,162.565,861600001.0
2008-08-14 18:35:00,162.565,162.58,162.555,162.56,484000000.0
2008-08-14 18:36:00,162.555,162.595,162.54,162.59,530700000.0
2008-08-14 18:37:00,162.59,162.625,162.565,162.565,626900000.0
2008-08-14 18:38:00,162.565,162.6,162.495,162.595,469100000.0
2008-08-14 18:39:00,162.595,162.64,162.575,162.635,429600000.0
2008-08-14 18:40:00,162.635,162.65,162.625,162.64,344200000.0
2008-08-14 18:41:00,162.64,162.655,162.6,162.635,499800000.0
2008-08-14 18:42:00,162.63,162.66,162.625,162.65,560400000.0
2008-08-14 18:43:00,162.65,162.69,162.645,162.69,328700000.0
2008-08-14 18:44:00,162.69,162.69,162.645,162.665,697200000.0
2008-08-14 18:45:00,162.67,162.69,162.655,162.67,508000000.0
2008-08-14 18:46:00,162.67,162.67,162.575,162.58,899000001.0
2008-08-14 18:47:00,162.58,162.6,162.55,162.59,433900000.0
2008-08-14 18:48:00,162.59,162.62,162.545,162.595,625500000.0
2008-08-14 18:49:00,162.595,162.65,162.595,162.61,354200000.0
2008-08-14 18:50:00,162.605,162.71,162.605,162.71,676300000.0
2008-08-14 18:51:00,162.72,162.72,162.67,162.71,547300000.0
2008-08-14 18:52:00,162.71,162.72,162.68,162.685,438099999.0
2008-08-14 18:53:00,162.68,162.7,162.655,162.7,414300000.0
2008-08-14 18:54:00,162.7,162.7,162.665,162.675,264000001.0
2008-08-14 18:55:00,162.68,162.71,162.665,162.71,239700001.0
2008-08-14 18:56:00,162.71,162.71,162.66,162.69,361000000.0
2008-08-14 18:57:00,162.69,162.7,162.645,162.7,415700001.0
2008-08-14 18:58:00,162.685,162.73,162.685,162.71,432700000.0
2008-08-14 18:59:00,162.71,162.71,162.67,162.7,351800000.0
2008-08-14 19:00:00,162.7,162.72,162.685,162.7,314400000.0
2008-08-14 19:01:00,162.7,162.785,162.675,162.76,499600000.0
2008-08-14 19:02:00,162.755,162.79,162.725,162.74,608200000.0
2008-08-14 19:03:00,162.74,162.75,162.7,162.71,131800000.0
2008-08-14 19:04:00,162.705,162.73,162.705,162.72,293500000.0
2008-08-14 19:05:00,162.72,162.74,162.705,162.74,446200000.0
2008-08-14 19:06:00,162.735,162.77,162.705,162.71,367800000.0
2008-08-14 19:07:00,162.71,162.71,162.685,162.7,615800000.0
2008-08-14 19:08:00,162.7,162.72,162.695,162.705,323100000.0
2008-08-14 19:09:00,162.71,162.73,162.7,162.73,430800000.0
2008-08-14 19:10:00,162.73,162.79,162.72,162.79,284800000.0
2008-08-14 19:11:00,162.79,162.83,162.785,162.815,422300000.0
2008-08-14 19:12:00,162.82,162.83,162.77,162.77,521900000.0
2008-08-14 19:13:00,162.765,162.79,162.755,162.765,295000000.0
2008-08-14 19:14:00,162.765,162.77,162.745,162.745,180300000.0
2008-08-14 19:15:00,162.745,162.75,162.72,162.73,143600000.0
2008-08-14 19:16:00,162.735,162.76,162.725,162.74,370000000.0
2008-08-14 19:17:00,162.75,162.75,162.74,162.745,234800000.0
2008-08-14 19:18:00,162.75,162.76,162.725,162.735,508000000.0
2008-08-14 19:19:00,162.74,162.76,162.72,162.725,327600000.0
2008-08-14 19:20:00,162.72,162.755,162.72,162.745,314900000.0
2008-08-14 19:21:00,162.745,162.755,162.735,162.755,350900000.0
2008-08-14 19:22:00,162.755,162.77,162.745,162.77,179300000.0
2008-08-14 19:23:00,162.77,162.78,162.76,162.765,304200000.0
2008-08-14 19:24:00,162.765,162.77,162.74,162.745,255800000.0
2008-08-14 19:25:00,162.745,162.75,162.725,162.73,330200000.0
2008-08-14 19:26:00,162.725,162.77,162.725,162.75,502100000.0
2008-08-14 19:27:00,162.75,162.76,162.725,162.745,328500000.0
2008-08-14 19:28:00,162.745,162.745,162.68,162.68,265900000.0
2008-08-14 19:29:00,162.68,162.7,162.665,162.69,475600000.0
2008-08-14 19:30:00,162.69,162.7,162.67,162.67,544200000.0
2008-08-14 19:31:00,162.67,162.69,162.66,162.68,670300000.0
2008-08-14 19:32:00,162.68,162.71,162.67,162.7,736199999.0
2008-08-14 19:33:00,162.7,162.71,162.665,162.665,516700000.0
2008-08-14 19:34:00,162.67,162.71,162.66,162.66,402100000.0
2008-08-14 19:35:00,162.66,162.67,162.62,162.63,458500001.0
2008-08-14 19:36:00,162.63,162.63,162.545,162.545,468400000.0
2008-08-14 19:37:00,162.545,162.57,162.545,162.56,228500000.0
2008-08-14 19:38:00,162.55,162.57,162.54,162.57,93500000.0
2008-08-14 19:39:00,162.57,162.57,162.545,162.555,247900000.0
2008-08-14 19:40:00,162.56,162.575,162.56,162.57,112000000.0
2008-08-14 19:41:00,162.575,162.59,162.565,162.565,393600000.0
2008-08-14 19:42:00,162.57,162.58,162.565,162.57,202500000.0
2008-08-14 19:43:00,162.58,162.59,162.56,162.565,258200000.0
2008-08-14 19:44:00,162.57,162.59,162.565,162.57,198500000.0
2008-08-14 19:45:00,162.565,162.58,162.56,162.565,291000001.0
2008-08-14 19:46:00,162.565,162.6,162.565,162.57,207800000.0
2008-08-14 19:47:00,162.57,162.59,162.565,162.585,159900000.0
2008-08-14 19:48:00,162.585,162.605,162.585,162.605,162400000.0
2008-08-14 19:49:00,162.61,162.61,162.565,162.59,359800000.0
2008-08-14 19:50:00,162.59,162.59,162.57,162.58,188200000.0
2008-08-14 19:51:00,162.59,162.6,162.585,162.6,181700000.0
2008-08-14 19:52:00,162.6,162.6,162.58,162.58,140200000.0
2008-08-14 19:53:00,162.58,162.61,162.58,162.61,227800000.0
2008-08-14 19:54:00,162.605,162.62,162.605,162.62,95400000.0
2008-08-14 19:55:00,162.62,162.655,162.605,162.64,279700000.0
2008-08-14 19:56:00,162.64,162.68,162.64,162.67,203300000.0
2008-08-14 19:57:00,162.67,162.68,162.665,162.67,98400000.0
2008-08-14 19:58:00,162.67,162.71,162.665,162.71,275500000.0
2008-08-14 19:59:00,162.71,162.715,162.685,162.685,281600000.0
2008-08-14 20:00:00,162.69,162.7,162.635,162.655,594900000.0
2008-08-14 20:01:00,162.66,162.7,162.65,162.69,169500000.0
2008-08-14 20:02:00,162.7,162.7,162.65,162.66,343300000.0
2008-08-14 20:03:00,162.66,162.66,162.63,162.645,365400000.0
2008-08-14 20:04:00,162.645,162.65,162.615,162.63,214800000.0
2008-08-14 20:05:00,162.63,162.63,162.595,162.61,302200000.0
2008-08-14 20:06:00,162.61,162.635,162.595,162.635,170500000.0
2008-08-14 20:07:00,162.635,162.65,162.605,162.62,368699999.0
2008-08-14 20:08:00,162.625,162.65,162.61,162.615,345000000.0
2008-08-14 20:09:00,162.615,162.62,162.56,162.58,394800000.0
2008-08-14 20:10:00,162.575,162.61,162.575,162.61,253300000.0
2008-08-14 20:11:00,162.61,162.625,162.595,162.625,373800000.0
2008-08-14 20:12:00,162.625,162.64,162.605,162.62,174100000.0
2008-08-14 20:13:00,162.62,162.62,162.605,162.615,72900000.0
2008-08-14 20:14:00,162.615,162.63,162.585,162.62,261700000.0
2008-08-14 20:15:00,162.62,162.625,162.605,162.62,151500000.0
2008-08-14 20:16:00,162.62,162.63,162.6,162.605,305000000.0
2008-08-14 20:17:00,162.605,162.64,162.605,162.635,222300000.0
2008-08-14 20:18:00,162.635,162.66,162.625,162.645,326200000.0
2008-08-14 20:19:00,162.65,162.66,162.635,162.645,372600000.0
2008-08-14 20:20:00,162.645,162.66,162.64,162.66,218300000.0
2008-08-14 20:21:00,162.66,162.67,162.645,162.665,322300000.0
2008-08-14 20:22:00,162.67,162.68,162.66,162.675,373300000.0
2008-08-14 20:23:00,162.675,162.69,162.67,162.68,198300000.0
2008-08-14 20:24:00,162.68,162.69,162.675,162.685,194400000.0
2008-08-14 20:25:00,162.685,162.71,162.665,162.68,367800000.0
2008-08-14 20:26:00,162.68,162.69,162.655,162.68,286400000.0
2008-08-14 20:27:00,162.68,162.68,162.635,162.635,168700000.0
2008-08-14 20:28:00,162.635,162.66,162.625,162.66,114300000.0
2008-08-14 20:29:00,162.66,162.665,162.645,162.665,104100000.0
2008-08-14 20:30:00,162.665,162.665,162.645,162.66,163900000.0
2008-08-14 20:31:00,162.655,162.68,162.655,162.675,98300000.0
2008-08-14 20:32:00,162.675,162.68,162.65,162.66,159000000.0
2008-08-14 20:33:00,162.66,162.67,162.645,162.66,203900000.0
2008-08-14 20:34:00,162.66,162.66,162.645,162.655,153900000.0
2008-08-14 20:35:00,162.655,162.67,162.655,162.66,249300000.0
2008-08-14 20:36:00,162.66,162.66,162.655,162.655,215900000.0
2008-08-14 20:37:00,162.655,162.67,162.65,162.66,287600000.0
2008-08-14 20:38:00,162.66,162.68,162.655,162.68,266000000.0
2008-08-14 20:39:00,162.68,162.69,162.665,162.675,225800000.0
2008-08-14 20:40:00,162.675,162.68,162.655,162.655,143500000.0
2008-08-14 20:41:00,162.655,162.66,162.645,162.645,99100000.0
2008-08-14 20:42:00,162.645,162.65,162.64,162.645,97100000.0
2008-08-14 20:43:00,162.645,162.67,162.645,162.65,220100000.0
2008-08-14 20:44:00,162.65,162.68,162.645,162.67,187600000.0
2008-08-14 20:45:00,162.655,162.67,162.645,162.65,251000000.0
2008-08-14 20:46:00,162.645,162.66,162.635,162.635,240100001.0
2008-08-14 20:47:00,162.635,162.65,162.615,162.62,437200000.0
2008-08-14 20:48:00,162.63,162.63,162.575,162.58,237000000.0
2008-08-14 20:49:00,162.585,162.605,162.565,162.585,286500000.0
2008-08-14 20:50:00,162.585,162.62,162.58,162.6,236100000.0
2008-08-14 20:51:00,162.6,162.62,162.58,162.605,358300000.0
2008-08-14 20:52:00,162.61,162.63,162.605,162.62,268800000.0
2008-08-14 20:53:00,162.615,162.63,162.595,162.625,329400000.0
2008-08-14 20:54:00,162.63,162.635,162.605,162.61,259400000.0
2008-08-14 20:55:00,162.61,162.61,162.565,162.58,245500000.0
2008-08-14 20:56:00,162.58,162.59,162.575,162.585,121600000.0
2008-08-14 20:57:00,162.585,162.59,162.555,162.565,203000000.0
2008-08-14 20:58:00,162.565,162.575,162.55,162.55,299900000.0
2008-08-14 20:59:00,162.55,162.59,162.545,162.575,223000000.0
2008-08-14 21:00:00,162.575,162.6,162.575,162.585,256000000.0
2008-08-14 21:01:00,162.59,162.59,162.555,162.555,132700000.0
2008-08-14 21:02:00,162.555,162.56,162.54,162.55,151200000.0
2008-08-14 21:03:00,162.55,162.55,162.505,162.51,286800000.0
2008-08-14 21:04:00,162.51,162.55,162.505,162.53,239800000.0
2008-08-14 21:05:00,162.515,162.515,162.455,162.48,330200000.0
2008-08-14 21:06:00,162.47,162.47,162.445,162.45,191100000.0
2008-08-14 21:07:00,162.445,162.47,162.435,162.47,87600000.0
2008-08-14 21:08:00,162.47,162.48,162.455,162.475,148800000.0
2008-08-14 21:09:00,162.475,162.48,162.43,162.44,317600000.0
2008-08-14 21:10:00,162.44,162.445,162.435,162.44,175800000.0
2008-08-14 21:11:00,162.44,162.445,162.395,162.4,433900001.0
2008-08-14 21:12:00,162.395,162.4,162.345,162.345,285800000.0
2008-08-14 21:13:00,162.35,162.38,162.315,162.37,288300000.0
2008-08-14 21:14:00,162.365,162.385,162.33,162.335,210500000.0
2008-08-14 21:15:00,162.335,162.34,162.255,162.26,340200000.0
2008-08-14 21:16:00,162.255,162.255,162.215,162.24,300500000.0
2008-08-14 21:17:00,162.25,162.29,162.245,162.28,340000000.0
2008-08-14 21:18:00,162.28,162.35,162.27,162.325,525600000.0
2008-08-14 21:19:00,162.325,162.35,162.315,162.33,193200000.0
2008-08-14 21:20:00,162.33,162.33,162.285,162.29,230300000.0
2008-08-14 21:21:00,162.285,162.3,162.265,162.285,247800000.0
2008-08-14 21:22:00,162.29,162.31,162.285,162.305,105700000.0
2008-08-14 21:23:00,162.295,162.31,162.275,162.285,214600000.0
2008-08-14 21:24:00,162.29,162.3,162.285,162.3,168800000.0
2008-08-14 21:25:00,162.3,162.32,162.29,162.29,135600000.0
2008-08-14 21:26:00,162.29,162.31,162.29,162.305,105600000.0
2008-08-14 21:27:00,162.305,162.32,162.3,162.3,139200000.0
2008-08-14 21:28:00,162.3,162.32,162.295,162.295,267700001.0
2008-08-14 21:29:00,162.295,162.295,162.235,162.245,440700000.0
2008-08-14 21:30:00,162.24,162.265,162.225,162.225,401600000.0
2008-08-14 21:31:00,162.225,162.25,162.225,162.23,284100000.0
2008-08-14 21:32:00,162.23,162.25,162.225,162.23,223500000.0
2008-08-14 21:33:00,162.23,162.285,162.225,162.285,292500000.0
2008-08-14 21:34:00,162.28,162.3,162.255,162.28,490500000.0
2008-08-14 21:35:00,162.28,162.31,162.27,162.31,168700000.0
2008-08-14 21:36:00,162.31,162.37,162.305,162.36,328000000.0
2008-08-14 21:37:00,162.36,162.37,162.305,162.315,385800000.0
2008-08-14 21:38:00,162.315,162.34,162.315,162.34,222800000.0
2008-08-14 21:39:00,162.345,162.375,162.335,162.35,323400000.0
2008-08-14 21:40:00,162.35,162.375,162.345,162.375,120600000.0
2008-08-14 21:41:00,162.375,162.375,162.35,162.35,147500000.0
2008-08-14 21:42:00,162.355,162.37,162.355,162.37,186900000.0
2008-08-14 21:43:00,162.365,162.41,162.365,162.41,177700000.0
2008-08-14 21:44:00,162.41,162.43,162.41,162.43,126500000.0
2008-08-14 21:45:00,162.425,162.43,162.405,162.405,215200000.0
2008-08-14 21:46:00,162.405,162.42,162.395,162.395,248900000.0
2008-08-14 21:47:00,162.395,162.4,162.355,162.355,188500000.0
2008-08-14 21:48:00,162.355,162.37,162.345,162.355,83300000.0
2008-08-14 21:49:00,162.36,162.37,162.335,162.335,132500000.0
2008-08-14 21:50:00,162.335,162.34,162.31,162.32,102300000.0
2008-08-14 21:51:00,162.31,162.33,162.305,162.315,149900000.0
2008-08-14 21:52:00,162.32,162.32,162.305,162.31,106900000.0
2008-08-14 21:53:00,162.3,162.32,162.285,162.3,128700000.0
2008-08-14 21:54:00,162.3,162.34,162.295,162.335,178100000.0
2008-08-14 21:55:00,162.335,162.345,162.31,162.335,99000000.0
2008-08-14 21:56:00,162.335,162.34,162.325,162.33,101600000.0
2008-08-14 21:57:00,162.34,162.34,162.32,162.325,81600000.0
2008-08-14 21:58:00,162.325,162.325,162.3,162.305,68000000.0
2008-08-14 21:59:00,162.305,162.33,162.305,162.325,101100000.0
2008-08-14 22:00:00,162.325,162.34,162.325,162.34,58900000.0
2008-08-14 22:01:00,162.34,162.34,162.33,162.34,31700000.0
2008-08-14 22:02:00,162.34,162.35,162.34,162.35,14600000.0
2008-08-14 22:03:00,162.35,162.355,162.34,162.34,65500000.0
2008-08-14 22:04:00,162.35,162.35,162.335,162.335,60800000.0
2008-08-14 22:05:00,162.34,162.35,162.325,162.34,163300000.0
2008-08-14 22:06:00,162.345,162.39,162.335,162.39,156900000.0
2008-08-14 22:07:00,162.385,162.4,162.385,162.395,101000000.0
2008-08-14 22:08:00,162.4,162.45,162.395,162.45,176300000.0
2008-08-14 22:09:00,162.45,162.45,162.42,162.435,134300000.0
2008-08-14 22:10:00,162.435,162.44,162.43,162.435,39300000.0
2008-08-14 22:11:00,162.435,162.47,162.435,162.46,144600000.0
2008-08-14 22:12:00,162.46,162.47,162.46,162.47,41700000.0
2008-08-14 22:13:00,162.47,162.47,162.445,162.445,103500000.0
2008-08-14 22:14:00,162.445,162.48,162.435,162.475,173000000.0
2008-08-14 22:15:00,162.475,162.49,162.455,162.465,86100000.0
2008-08-14 22:16:00,162.435,162.46,162.435,162.455,192100000.0
2008-08-14 22:17:00,162.45,162.465,162.45,162.465,53000000.0
2008-08-14 22:18:00,162.465,162.485,162.465,162.485,163700000.0
2008-08-14 22:19:00,162.485,162.5,162.475,162.49,149100000.0
2008-08-14 22:20:00,162.49,162.52,162.485,162.51,128200000.0
2008-08-14 22:21:00,162.51,162.525,162.505,162.52,156900000.0
2008-08-14 22:22:00,162.52,162.54,162.51,162.515,212300000.0
2008-08-14 22:23:00,162.53,162.53,162.515,162.53,21300000.0
2008-08-14 22:24:00,162.53,162.545,162.505,162.52,167499999.0
2008-08-14 22:25:00,162.54,162.54,162.49,162.51,112899999.0
2008-08-14 22:26:00,162.495,162.51,162.495,162.51,45800000.0
2008-08-14 22:27:00,162.51,162.52,162.475,162.5,232300000.0
2008-08-14 22:28:00,162.49,162.5,162.485,162.49,26100000.0
2008-08-14 22:29:00,162.49,162.49,162.475,162.49,62000000.0
2008-08-14 22:30:00,162.49,162.495,162.475,162.485,146300000.0
2008-08-14 22:31:00,162.5,162.52,162.495,162.505,28900000.0
2008-08-14 22:32:00,162.5,162.505,162.5,162.5,13700000.0
2008-08-14 22:33:00,162.505,162.53,162.5,162.525,78100000.0
2008-08-14 22:34:00,162.525,162.53,162.515,162.525,62800000.0
2008-08-14 22:35:00,162.525,162.545,162.51,162.545,83400000.0
2008-08-14 22:36:00,162.545,162.57,162.545,162.57,94500000.0
2008-08-14 22:37:00,162.565,162.59,162.565,162.58,98200000.0
2008-08-14 22:38:00,162.58,162.645,162.575,162.635,253800000.0
2008-08-14 22:39:00,162.63,162.63,162.615,162.62,48100000.0
2008-08-14 22:40:00,162.625,162.64,162.62,162.635,77600000.0
2008-08-14 22:41:00,162.635,162.635,162.61,162.61,210100000.0
2008-08-14 22:42:00,162.61,162.61,162.45,162.465,187600000.0
2008-08-14 22:43:00,162.48,162.62,162.48,162.61,212500000.0
2008-08-14 22:44:00,162.61,162.615,162.565,162.58,150500000.0
2008-08-14 22:45:00,162.575,162.595,162.57,162.585,53500000.0
2008-08-14 22:46:00,162.585,162.615,162.585,162.6,141600000.0
2008-08-14 22:47:00,162.605,162.615,162.495,162.56,218000000.0
2008-08-14 22:48:00,162.56,162.585,162.56,162.57,105300000.0
2008-08-14 22:49:00,162.57,162.59,162.535,162.535,240300000.0
2008-08-14 22:50:00,162.55,162.58,162.54,162.555,310900000.0
2008-08-14 22:51:00,162.555,162.59,162.54,162.54,285200000.0
2008-08-14 22:52:00,162.56,162.62,162.56,162.575,225300000.0
2008-08-14 22:53:00,162.58,162.585,162.55,162.57,145800000.0
2008-08-14 22:54:00,162.57,162.59,162.52,162.56,174400000.0
2008-08-14 22:55:00,162.565,162.665,162.54,162.655,133400000.0
2008-08-14 22:56:00,162.655,162.675,162.65,162.67,79900000.0
2008-08-14 22:57:00,162.68,162.68,162.65,162.675,93100000.0
2008-08-14 22:58:00,162.675,162.68,162.65,162.665,67100000.0
2008-08-14 22:59:00,162.67,162.68,162.66,162.675,63500000.0
2008-08-14 23:00:00,162.675,162.68,162.675,162.675,24300000.0
2008-08-14 23:01:00,162.68,162.68,162.625,162.64,80300000.0
2008-08-14 23:02:00,162.64,162.645,162.565,162.6,98600000.0
2008-08-14 23:03:00,162.6,162.6,162.575,162.595,70300000.0
2008-08-14 23:04:00,162.6,162.625,162.57,162.58,83700000.0
2008-08-14 23:05:00,162.57,162.585,162.565,162.565,41100000.0
2008-08-14 23:06:00,162.575,162.595,162.555,162.595,43000000.0
2008-08-14 23:07:00,162.59,162.59,162.555,162.585,15200000.0
2008-08-14 23:08:00,162.575,162.585,162.575,162.58,24600000.0
2008-08-14 23:09:00,162.585,162.6,162.585,162.585,16100000.0
2008-08-14 23:10:00,162.595,162.595,162.575,162.575,57300000.0
2008-08-14 23:11:00,162.59,162.59,162.575,162.575,26600000.0
2008-08-14 23:12:00,162.58,162.58,162.555,162.555,24700000.0
2008-08-14 23:13:00,162.555,162.56,162.55,162.55,35300000.0
2008-08-14 23:14:00,162.55,162.555,162.53,162.54,58600000.0
2008-08-14 23:15:00,162.54,162.545,162.53,162.545,29100000.0
2008-08-14 23:16:00,162.545,162.545,162.545,162.545,23400000.0
2008-08-14 23:17:00,162.545,162.545,162.545,162.545,11000000.0
2008-08-14 23:18:00,162.545,162.545,162.545,162.545,2800000.0
2008-08-14 23:19:00,162.545,162.55,162.54,162.55,29000000.0
2008-08-14 23:20:00,162.54,162.56,162.54,162.55,24600000.0
2008-08-14 23:21:00,162.56,162.56,162.53,162.53,28000000.0
2008-08-14 23:22:00,162.54,162.54,162.53,162.54,10800000.0
2008-08-14 23:23:00,162.54,162.56,162.525,162.53,23200000.0
2008-08-14 23:24:00,162.52,162.55,162.51,162.52,40200000.0
2008-08-14 23:25:00,162.52,162.55,162.52,162.525,19900000.0
2008-08-14 23:26:00,162.54,162.55,162.525,162.55,30400000.0
2008-08-14 23:27:00,162.535,162.55,162.52,162.54,40800000.0
2008-08-14 23:28:00,162.55,162.55,162.5,162.51,84600000.0
2008-08-14 23:29:00,162.52,162.535,162.505,162.52,97000000.0
2008-08-14 23:30:00,162.51,162.555,162.505,162.535,91600000.0
2008-08-14 23:31:00,162.54,162.54,162.51,162.525,68800000.0
2008-08-14 23:32:00,162.54,162.54,162.5,162.52,165900000.0
2008-08-14 23:33:00,162.52,162.53,162.42,162.51,477700000.0
2008-08-14 23:34:00,162.51,162.515,162.48,162.51,126600000.0
2008-08-14 23:35:00,162.51,162.51,162.51,162.51,16000000.0
2008-08-14 23:36:00,162.495,162.51,162.37,162.41,115900000.0
2008-08-14 23:37:00,162.41,162.46,162.4,162.46,64300000.0
2008-08-14 23:38:00,162.4,162.485,162.4,162.485,100000000.0
2008-08-14 23:39:00,162.485,162.515,162.475,162.5,92800000.0
2008-08-14 23:40:00,162.5,162.5,162.445,162.49,119200000.0
2008-08-14 23:41:00,162.49,162.5,162.485,162.5,114900000.0
2008-08-14 23:42:00,162.5,162.53,162.5,162.515,95400000.0
2008-08-14 23:43:00,162.515,162.555,162.51,162.53,61600000.0
2008-08-14 23:44:00,162.525,162.53,162.52,162.52,28500000.0
2008-08-14 23:45:00,162.52,162.53,162.51,162.52,51500000.0
2008-08-14 23:46:00,162.52,162.54,162.52,162.54,14200000.0
2008-08-14 23:47:00,162.54,162.54,162.51,162.51,49100000.0
2008-08-14 23:48:00,162.51,162.52,162.51,162.51,25800000.0
2008-08-14 23:49:00,162.51,162.52,162.47,162.5,58000000.0
2008-08-14 23:50:00,162.465,162.485,162.46,162.46,40500000.0
2008-08-14 23:51:00,162.46,162.495,162.46,162.47,31200000.0
2008-08-14 23:52:00,162.47,162.49,162.47,162.49,25600000.0
2008-08-14 23:53:00,162.49,162.49,162.47,162.49,35600000.0
2008-08-14 23:54:00,162.49,162.54,162.49,162.54,55300000.0
2008-08-14 23:55:00,162.54,162.54,162.51,162.51,56500000.0
2008-08-14 23:56:00,162.51,162.53,162.51,162.51,37100000.0
2008-08-14 23:57:00,162.51,162.51,162.51,162.51,15300000.0
2008-08-14 23:58:00,162.5,162.51,162.5,162.5,42700000.0
2008-08-14 23:59:00,162.49,162.49,162.47,162.48,6400000.0
2008-08-15 00:00:00,162.48,162.48,162.47,162.48,14000000.0
2008-08-15 00:01:00,162.47,162.53,162.47,162.53,41300000.0
2008-08-15 00:02:00,162.52,162.53,162.51,162.51,13000000.0
2008-08-15 00:03:00,162.5,162.5,162.475,162.475,20000000.0
2008-08-15 00:04:00,162.48,162.52,162.46,162.52,43200000.0
2008-08-15 00:05:00,162.51,162.54,162.5,162.53,56100000.0
2008-08-15 00:06:00,162.52,162.53,162.51,162.51,44400000.0
2008-08-15 00:07:00,162.455,162.5,162.455,162.5,30500000.0
2008-08-15 00:08:00,162.51,162.51,162.475,162.48,35200000.0
2008-08-15 00:09:00,162.48,162.5,162.48,162.5,22100000.0
2008-08-15 00:10:00,162.475,162.5,162.47,162.5,19000000.0
2008-08-15 00:11:00,162.5,162.51,162.5,162.51,2200000.0
2008-08-15 00:12:00,162.5,162.57,162.49,162.515,69900000.0
2008-08-15 00:13:00,162.515,162.535,162.49,162.535,67600000.0
2008-08-15 00:14:00,162.55,162.57,162.55,162.55,19100000.0
2008-08-15 00:15:00,162.54,162.57,162.54,162.545,14400000.0
2008-08-15 00:16:00,162.55,162.55,162.51,162.52,40100000.0
2008-08-15 00:17:00,162.52,162.52,162.505,162.505,44900000.0
2008-08-15 00:18:00,162.51,162.53,162.495,162.52,34200000.0
2008-08-15 00:19:00,162.52,162.52,162.52,162.52,2200000.0
2008-08-15 00:20:00,162.51,162.51,162.51,162.51,3200000.0
2008-08-15 00:21:00,162.47,162.49,162.46,162.48,30500000.0
2008-08-15 00:22:00,162.48,162.48,162.47,162.47,10200000.0
2008-08-15 00:23:00,162.475,162.48,162.47,162.47,3300000.0
2008-08-15 00:24:00,162.47,162.47,162.47,162.47,1000000.0
2008-08-15 00:25:00,162.465,162.48,162.465,162.48,10500000.0
2008-08-15 00:26:00,162.48,162.49,162.48,162.49,17900000.0
2008-08-15 00:27:00,162.5,162.5,162.475,162.485,10800000.0
2008-08-15 00:28:00,162.49,162.54,162.48,162.53,22400000.0
2008-08-15 00:29:00,162.54,162.54,162.53,162.53,13500000.0
2008-08-15 00:30:00,162.53,162.53,162.51,162.51,19600000.0
2008-08-15 00:31:00,162.51,162.51,162.49,162.49,16600000.0
2008-08-15 00:32:00,162.49,162.5,162.47,162.47,20500000.0
2008-08-15 00:33:00,162.48,162.48,162.43,162.43,84100000.0
2008-08-15 00:34:00,162.43,162.43,162.34,162.35,99700000.0
2008-08-15 00:35:00,162.35,162.39,162.35,162.39,94800000.0
2008-08-15 00:36:00,162.39,162.4,162.35,162.35,201900000.0
2008-08-15 00:37:00,162.35,162.35,162.32,162.33,256500000.0
2008-08-15 00:38:00,162.33,162.35,162.33,162.35,52300000.0
2008-08-15 00:39:00,162.34,162.36,162.305,162.31,103400000.0
2008-08-15 00:40:00,162.31,162.31,162.28,162.3,137300000.0
2008-08-15 00:41:00,162.3,162.3,162.26,162.275,69900000.0
2008-08-15 00:42:00,162.28,162.29,162.25,162.27,157200000.0
2008-08-15 00:43:00,162.26,162.26,162.2,162.2,348700000.0
2008-08-15 00:44:00,162.2,162.2,162.2,162.2,109700000.0
2008-08-15 00:45:00,162.2,162.24,162.2,162.23,188300000.0
2008-08-15 00:46:00,162.23,162.23,162.22,162.22,61300000.0
2008-08-15 00:47:00,162.225,162.225,162.19,162.215,141000000.0
2008-08-15 00:48:00,162.22,162.26,162.22,162.26,145300000.0
2008-08-15 00:49:00,162.27,162.34,162.27,162.34,240600000.0
2008-08-15 00:50:00,162.35,162.36,162.34,162.34,191200000.0
2008-08-15 00:51:00,162.34,162.36,162.32,162.36,244000000.0
2008-08-15 00:52:00,162.35,162.35,162.33,162.35,122700000.0
2008-08-15 00:53:00,162.35,162.35,162.325,162.325,62400000.0
2008-08-15 00:54:00,162.33,162.33,162.295,162.295,146500000.0
2008-08-15 00:55:00,162.3,162.31,162.26,162.26,217800000.0
2008-08-15 00:56:00,162.26,162.26,162.2,162.23,324200000.0
2008-08-15 00:57:00,162.24,162.24,162.165,162.18,674000002.0
2008-08-15 00:58:00,162.18,162.2,162.155,162.175,317400001.0
2008-08-15 00:59:00,162.18,162.2,162.165,162.18,300800000.0
2008-08-15 01:00:00,162.18,162.19,162.175,162.18,272000001.0
2008-08-15 01:01:00,162.19,162.19,162.175,162.19,193600000.0
2008-08-15 01:02:00,162.19,162.21,162.18,162.19,127600000.0
2008-08-15 01:03:00,162.19,162.19,162.145,162.16,298500000.0
2008-08-15 01:04:00,162.17,162.17,162.145,162.16,183599999.0
2008-08-15 01:05:00,162.16,162.16,162.15,162.16,73100000.0
2008-08-15 01:06:00,162.16,162.17,162.16,162.17,73600000.0
2008-08-15 01:07:00,162.18,162.2,162.17,162.19,40400000.0
2008-08-15 01:08:00,162.2,162.25,162.2,162.24,107900000.0
2008-08-15 01:09:00,162.24,162.3,162.235,162.24,164400000.0
2008-08-15 01:10:00,162.25,162.25,162.22,162.23,27900000.0
2008-08-15 01:11:00,162.23,162.26,162.23,162.26,54700000.0
2008-08-15 01:12:00,162.26,162.33,162.25,162.3,191100000.0
2008-08-15 01:13:00,162.31,162.35,162.27,162.29,479500000.0
2008-08-15 01:14:00,162.29,162.31,162.255,162.28,220900000.0
2008-08-15 01:15:00,162.295,162.295,162.21,162.24,569100000.0
2008-08-15 01:16:00,162.24,162.25,162.24,162.25,187500001.0
2008-08-15 01:17:00,162.25,162.26,162.24,162.25,56600000.0
2008-08-15 01:18:00,162.25,162.28,162.24,162.25,241200000.0
2008-08-15 01:19:00,162.265,162.28,162.24,162.25,173300000.0
2008-08-15 01:20:00,162.25,162.29,162.235,162.26,204200000.0
2008-08-15 01:21:00,162.26,162.27,162.24,162.24,406300000.0
2008-08-15 01:22:00,162.24,162.265,162.17,162.18,435300000.0
2008-08-15 01:23:00,162.18,162.26,162.18,162.19,450100001.0
2008-08-15 01:24:00,162.19,162.22,162.17,162.18,219000000.0
2008-08-15 01:25:00,162.19,162.19,162.16,162.16,190400000.0
2008-08-15 01:26:00,162.16,162.18,162.16,162.17,247600000.0
2008-08-15 01:27:00,162.17,162.19,162.16,162.19,56200000.0
2008-08-15 01:28:00,162.19,162.2,162.14,162.15,391800000.0
2008-08-15 01:29:00,162.15,162.21,162.13,162.21,374500000.0
2008-08-15 01:30:00,162.2,162.25,162.19,162.24,375099999.0
2008-08-15 01:31:00,162.24,162.25,162.23,162.25,123300000.0
2008-08-15 01:32:00,162.25,162.28,162.25,162.275,403000000.0
2008-08-15 01:33:00,162.28,162.28,162.25,162.25,104800000.0
2008-08-15 01:34:00,162.25,162.295,162.25,162.26,183700000.0
2008-08-15 01:35:00,162.27,162.28,162.25,162.28,223600000.0
2008-08-15 01:36:00,162.28,162.31,162.26,162.29,233600000.0
2008-08-15 01:37:00,162.3,162.34,162.3,162.32,163200000.0
2008-08-15 01:38:00,162.32,162.38,162.32,162.38,369400001.0
2008-08-15 01:39:00,162.37,162.38,162.29,162.29,384700000.0
2008-08-15 01:40:00,162.3,162.37,162.29,162.36,199700000.0
2008-08-15 01:41:00,162.36,162.37,162.34,162.36,131600000.0
2008-08-15 01:42:00,162.36,162.37,162.34,162.35,427000000.0
2008-08-15 01:43:00,162.35,162.385,162.35,162.37,172400000.0
2008-08-15 01:44:00,162.37,162.38,162.36,162.37,224400000.0
2008-08-15 01:45:00,162.345,162.36,162.33,162.36,428800000.0
2008-08-15 01:46:00,162.36,162.36,162.33,162.34,358800000.0
2008-08-15 01:47:00,162.34,162.36,162.3,162.32,595100000.0
2008-08-15 01:48:00,162.33,162.37,162.31,162.34,918200000.0
2008-08-15 01:49:00,162.34,162.34,162.32,162.33,638199999.0
2008-08-15 01:50:00,162.325,162.33,162.29,162.3,442600000.0
2008-08-15 01:51:00,162.31,162.36,162.28,162.28,551700000.0
2008-08-15 01:52:00,162.28,162.31,162.28,162.31,1102700000.0
2008-08-15 01:53:00,162.31,162.31,162.29,162.3,1430699989.0
2008-08-15 01:54:00,162.3,162.31,162.29,162.31,154400000.0
2008-08-15 01:55:00,162.31,162.34,162.305,162.32,295500001.0
2008-08-15 01:56:00,162.32,162.32,162.3,162.3,108300000.0
2008-08-15 01:57:00,162.3,162.3,162.245,162.26,385400000.0
2008-08-15 01:58:00,162.26,162.27,162.24,162.25,252200000.0
2008-08-15 01:59:00,162.25,162.25,162.2,162.21,1111800002.0
2008-08-15 02:00:00,162.2,162.24,162.2,162.24,654200008.0
2008-08-15 02:01:00,162.24,162.32,162.23,162.31,726099997.0
2008-08-15 02:02:00,162.3,162.32,162.28,162.28,265600000.0
2008-08-15 02:03:00,162.29,162.35,162.28,162.35,814399998.0
2008-08-15 02:04:00,162.365,162.37,162.275,162.29,743400000.0
2008-08-15 02:05:00,162.29,162.33,162.29,162.3,710100000.0
2008-08-15 02:06:00,162.3,162.35,162.29,162.3,878100000.0
2008-08-15 02:07:00,162.29,162.31,162.29,162.31,838499997.0
2008-08-15 02:08:00,162.31,162.32,162.285,162.32,664300000.0
2008-08-15 02:09:00,162.32,162.35,162.275,162.29,310300000.0
2008-08-15 02:10:00,162.29,162.3,162.27,162.27,462700000.0
2008-08-15 02:11:00,162.27,162.28,162.23,162.24,403900000.0
2008-08-15 02:12:00,162.24,162.25,162.23,162.23,543900000.0
2008-08-15 02:13:00,162.22,162.23,162.22,162.22,447800000.0
2008-08-15 02:14:00,162.22,162.22,162.175,162.18,672500000.0
2008-08-15 02:15:00,162.18,162.195,162.16,162.16,766300001.0
2008-08-15 02:16:00,162.16,162.18,162.16,162.18,645900000.0
2008-08-15 02:17:00,162.18,162.18,162.1,162.13,541600000.0
2008-08-15 02:18:00,162.13,162.14,162.1,162.1,571199998.0
2008-08-15 02:19:00,162.1,162.1,162.07,162.08,826599998.0
2008-08-15 02:20:00,162.08,162.08,162.06,162.06,323099999.0
2008-08-15 02:21:00,162.06,162.07,162.03,162.05,776800001.0
2008-08-15 02:22:00,162.05,162.09,162.05,162.09,358000000.0
2008-08-15 02:23:00,162.09,162.11,162.075,162.08,536800000.0
2008-08-15 02:24:00,162.08,162.1,162.08,162.08,823300000.0
2008-08-15 02:25:00,162.08,162.09,162.05,162.05,698300000.0
2008-08-15 02:26:00,162.05,162.07,162.05,162.06,1097100000.0
2008-08-15 02:27:00,162.06,162.08,162.05,162.06,269600000.0
2008-08-15 02:28:00,162.06,162.07,162.01,162.01,751500000.0
2008-08-15 02:29:00,162.01,162.02,161.99,162.02,620500000.0
2008-08-15 02:30:00,162.02,162.03,162.0,162.03,866099998.0
2008-08-15 02:31:00,162.03,162.03,162.0,162.02,820800000.0
2008-08-15 02:32:00,162.02,162.025,162.01,162.025,425300000.0
2008-08-15 02:33:00,162.025,162.04,162.025,162.03,96200000.0
2008-08-15 02:34:00,162.03,162.06,162.02,162.06,634600001.0
2008-08-15 02:35:00,162.06,162.09,162.05,162.09,1477800000.0
2008-08-15 02:36:00,162.09,162.1,162.08,162.09,1973800000.0
2008-08-15 02:37:00,162.09,162.09,162.05,162.05,738200000.0
2008-08-15 02:38:00,162.045,162.06,162.04,162.04,359000000.0
2008-08-15 02:39:00,162.035,162.05,162.03,162.05,842900001.0
2008-08-15 02:40:00,162.05,162.07,162.04,162.07,1183099999.0
2008-08-15 02:41:00,162.07,162.115,162.07,162.1,1073900000.0
2008-08-15 02:42:00,162.1,162.11,162.08,162.09,764500000.0
2008-08-15 02:43:00,162.095,162.095,162.07,162.09,329000000.0
2008-08-15 02:44:00,162.09,162.09,162.05,162.06,505700001.0
2008-08-15 02:45:00,162.06,162.1,162.06,162.08,364300000.0
2008-08-15 02:46:00,162.08,162.09,162.03,162.07,512500000.0
2008-08-15 02:47:00,162.065,162.07,162.025,162.06,307000000.0
2008-08-15 02:48:00,162.06,162.085,162.03,162.04,585100000.0
2008-08-15 02:49:00,162.04,162.08,162.03,162.065,502099997.0
2008-08-15 02:50:00,162.06,162.09,162.05,162.08,384800000.0
2008-08-15 02:51:00,162.08,162.1,162.055,162.1,525500000.0
2008-08-15 02:52:00,162.105,162.11,162.06,162.06,935000001.0
2008-08-15 02:53:00,162.07,162.1,162.01,162.09,1013800001.0
2008-08-15 02:54:00,162.1,162.19,162.075,162.19,827900000.0
2008-08-15 02:55:00,162.19,162.27,162.18,162.24,1060400000.0
2008-08-15 02:56:00,162.24,162.24,162.17,162.22,868900000.0
2008-08-15 02:57:00,162.22,162.29,162.22,162.24,1029900001.0
2008-08-15 02:58:00,162.24,162.26,162.215,162.25,616499998.0
2008-08-15 02:59:00,162.24,162.26,162.24,162.26,803800002.0
2008-08-15 03:00:00,162.25,162.26,162.22,162.24,907999998.0
2008-08-15 03:01:00,162.24,162.25,162.21,162.25,1342800005.0
2008-08-15 03:02:00,162.25,162.26,162.21,162.23,959499996.0
2008-08-15 03:03:00,162.23,162.23,162.2,162.2,838800002.0
2008-08-15 03:04:00,162.2,162.225,162.19,162.21,722900003.0
2008-08-15 03:05:00,162.21,162.22,162.2,162.2,138367501.0
2008-08-15 03:06:00,162.2,162.21,162.18,162.18,386667500.0
2008-08-15 03:07:00,162.18,162.19,162.165,162.18,547999999.0
2008-08-15 03:08:00,162.18,162.21,162.18,162.21,687800002.0
2008-08-15 03:09:00,162.21,162.25,162.2,162.25,742000000.0
2008-08-15 03:10:00,162.24,162.28,162.23,162.28,860000004.0
2008-08-15 03:11:00,162.29,162.31,162.27,162.29,520399996.0
2008-08-15 03:12:00,162.28,162.29,162.27,162.28,237200001.0
2008-08-15 03:13:00,162.28,162.31,162.27,162.31,247100000.0
2008-08-15 03:14:00,162.31,162.31,162.27,162.28,763200002.0
2008-08-15 03:15:00,162.29,162.33,162.28,162.33,785199999.0
2008-08-15 03:16:00,162.33,162.35,162.305,162.33,1070000002.0
2008-08-15 03:17:00,162.33,162.35,162.32,162.34,1057900000.0
2008-08-15 03:18:00,162.33,162.36,162.32,162.34,922499998.0
2008-08-15 03:19:00,162.35,162.36,162.34,162.35,144100002.0
2008-08-15 03:20:00,162.35,162.41,162.35,162.4,1021900001.0
2008-08-15 03:21:00,162.4,162.44,162.36,162.36,926600001.0
2008-08-15 03:22:00,162.36,162.42,162.36,162.4,334700000.0
2008-08-15 03:23:00,162.41,162.41,162.36,162.36,814299999.0
2008-08-15 03:24:00,162.36,162.42,162.36,162.42,1273000001.0
2008-08-15 03:25:00,162.42,162.42,162.39,162.4,719900000.0
2008-08-15 03:26:00,162.4,162.4,162.38,162.39,412700000.0
2008-08-15 03:27:00,162.39,162.4,162.38,162.38,113700000.0
2008-08-15 03:28:00,162.39,162.4,162.38,162.39,360100001.0
2008-08-15 03:29:00,162.39,162.43,162.39,162.43,490799999.0
2008-08-15 03:30:00,162.42,162.43,162.4,162.43,407099999.0
2008-08-15 03:31:00,162.43,162.47,162.43,162.47,348200000.0
2008-08-15 03:32:00,162.47,162.48,162.46,162.47,529600002.0
2008-08-15 03:33:00,162.46,162.48,162.44,162.45,536400000.0
2008-08-15 03:34:00,162.45,162.47,162.45,162.46,1160800000.0
2008-08-15 03:35:00,162.47,162.47,162.45,162.46,240800000.0
2008-08-15 03:36:00,162.46,162.48,162.45,162.45,427200004.0
2008-08-15 03:37:00,162.45,162.485,162.45,162.485,239100000.0
2008-08-15 03:38:00,162.48,162.54,162.48,162.54,392800000.0
2008-08-15 03:39:00,162.54,162.61,162.53,162.59,709900000.0
2008-08-15 03:40:00,162.59,162.69,162.59,162.68,705400000.0
2008-08-15 03:41:00,162.68,162.7,162.65,162.68,460100000.0
2008-08-15 03:42:00,162.68,162.69,162.66,162.66,277800000.0
2008-08-15 03:43:00,162.66,162.66,162.64,162.66,84500000.0
2008-08-15 03:44:00,162.66,162.68,162.65,162.68,366800000.0
2008-08-15 03:45:00,162.68,162.8,162.66,162.785,652200000.0
2008-08-15 03:46:00,162.765,162.8,162.76,162.78,534099999.0
2008-08-15 03:47:00,162.79,162.88,162.79,162.83,902300000.0
2008-08-15 03:48:00,162.83,162.83,162.77,162.78,920299999.0
2008-08-15 03:49:00,162.78,162.83,162.78,162.82,1313299998.0
2008-08-15 03:50:00,162.82,162.85,162.81,162.84,926100001.0
2008-08-15 03:51:00,162.84,162.99,162.83,162.97,918099999.0
2008-08-15 03:52:00,162.97,162.97,162.93,162.93,1469000000.0
2008-08-15 03:53:00,162.94,162.95,162.92,162.93,634500001.0
2008-08-15 03:54:00,162.92,162.93,162.875,162.89,668700000.0
2008-08-15 03:55:00,162.89,162.9,162.86,162.86,256000000.0
2008-08-15 03:56:00,162.86,162.86,162.83,162.84,527100000.0
2008-08-15 03:57:00,162.84,162.85,162.8,162.8,254000001.0
2008-08-15 03:58:00,162.8,162.8,162.78,162.78,438099999.0
2008-08-15 03:59:00,162.78,162.79,162.75,162.75,280600000.0
2008-08-15 04:00:00,162.75,162.75,162.715,162.73,240200000.0
2008-08-15 04:01:00,162.73,162.74,162.72,162.72,391100000.0
2008-08-15 04:02:00,162.72,162.73,162.695,162.7,460899999.0
2008-08-15 04:03:00,162.7,162.7,162.67,162.67,270400000.0
2008-08-15 04:04:00,162.66,162.685,162.66,162.67,241500000.0
2008-08-15 04:05:00,162.67,162.69,162.66,162.68,295400000.0
2008-08-15 04:06:00,162.68,162.74,162.68,162.715,194100000.0
2008-08-15 04:07:00,162.715,162.765,162.71,162.755,258100000.0
2008-08-15 04:08:00,162.755,162.82,162.755,162.81,222000001.0
2008-08-15 04:09:00,162.81,162.81,162.785,162.81,124200000.0
2008-08-15 04:10:00,162.81,162.81,162.8,162.81,41000000.0
2008-08-15 04:11:00,162.81,162.81,162.79,162.8,66500000.0
2008-08-15 04:12:00,162.8,162.81,162.77,162.77,93700000.0
2008-08-15 04:13:00,162.76,162.77,162.75,162.76,104300000.0
2008-08-15 04:14:00,162.75,162.76,162.73,162.73,135700000.0
2008-08-15 04:15:00,162.73,162.76,162.72,162.75,303900000.0
2008-08-15 04:16:00,162.74,162.74,162.73,162.74,112700000.0
2008-08-15 04:17:00,162.74,162.84,162.74,162.78,321799999.0
2008-08-15 04:18:00,162.78,162.82,162.78,162.82,241400000.0
2008-08-15 04:19:00,162.82,162.82,162.81,162.81,95200000.0
2008-08-15 04:20:00,162.81,162.82,162.8,162.82,27800000.0
2008-08-15 04:21:00,162.82,162.835,162.81,162.82,157700000.0
2008-08-15 04:22:00,162.82,162.84,162.82,162.83,202400000.0
2008-08-15 04:23:00,162.84,162.85,162.83,162.83,159800000.0
2008-08-15 04:24:00,162.84,162.86,162.83,162.85,157800000.0
2008-08-15 04:25:00,162.86,162.89,162.85,162.865,303600001.0
2008-08-15 04:26:00,162.885,162.885,162.865,162.87,85900000.0
2008-08-15 04:27:00,162.87,162.89,162.855,162.87,259800000.0
2008-08-15 04:28:00,162.88,162.9,162.87,162.89,133500000.0
2008-08-15 04:29:00,162.89,162.91,162.875,162.9,180099999.0
2008-08-15 04:30:00,162.9,162.9,162.855,162.86,422100001.0
2008-08-15 04:31:00,162.86,162.87,162.835,162.84,133900000.0
2008-08-15 04:32:00,162.85,162.86,162.85,162.85,142000000.0
2008-08-15 04:33:00,162.85,162.87,162.84,162.85,342800000.0
2008-08-15 04:34:00,162.85,162.85,162.82,162.82,150500000.0
2008-08-15 04:35:00,162.82,162.82,162.79,162.8,331400000.0
2008-08-15 04:36:00,162.8,162.81,162.755,162.76,399300001.0
2008-08-15 04:37:00,162.77,162.78,162.76,162.76,180100000.0
2008-08-15 04:38:00,162.76,162.76,162.725,162.75,184000000.0
2008-08-15 04:39:00,162.75,162.79,162.74,162.78,224400000.0
2008-08-15 04:40:00,162.79,162.8,162.78,162.8,186200000.0
2008-08-15 04:41:00,162.8,162.8,162.755,162.755,209400000.0
2008-08-15 04:42:00,162.76,162.78,162.755,162.755,174300000.0
2008-08-15 04:43:00,162.775,162.775,162.75,162.755,131600000.0
2008-08-15 04:44:00,162.75,162.77,162.745,162.76,96800000.0
2008-08-15 04:45:00,162.77,162.77,162.745,162.76,248300000.0
2008-08-15 04:46:00,162.77,162.77,162.74,162.75,166000002.0
2008-08-15 04:47:00,162.74,162.75,162.73,162.75,69700000.0
2008-08-15 04:48:00,162.75,162.8,162.75,162.79,348000000.0
2008-08-15 04:49:00,162.79,162.83,162.79,162.83,305500001.0
2008-08-15 04:50:00,162.84,162.84,162.81,162.82,76600000.0
2008-08-15 04:51:00,162.82,162.82,162.82,162.82,42600000.0
2008-08-15 04:52:00,162.81,162.82,162.8,162.8,59893000.0
2008-08-15 04:53:00,162.8,162.8,162.77,162.79,448700000.0
2008-08-15 04:54:00,162.79,162.81,162.79,162.81,96100000.0
2008-08-15 04:55:00,162.81,162.82,162.81,162.82,103100000.0
2008-08-15 04:56:00,162.82,162.835,162.82,162.82,192200000.0
2008-08-15 04:57:00,162.82,162.835,162.81,162.82,142800000.0
2008-08-15 04:58:00,162.81,162.82,162.81,162.81,287100002.0
2008-08-15 04:59:00,162.81,162.82,162.77,162.77,135700000.0
2008-08-15 05:00:00,162.77,162.81,162.77,162.81,269300000.0
2008-08-15 05:01:00,162.81,162.81,162.755,162.78,242500000.0
2008-08-15 05:02:00,162.77,162.78,162.76,162.78,114600000.0
2008-08-15 05:03:00,162.78,162.785,162.76,162.77,215400000.0
2008-08-15 05:04:00,162.77,162.775,162.75,162.75,206600000.0
2008-08-15 05:05:00,162.75,162.76,162.745,162.75,160700000.0
2008-08-15 05:06:00,162.75,162.76,162.75,162.75,77100000.0
2008-08-15 05:07:00,162.76,162.805,162.76,162.805,63500000.0
2008-08-15 05:08:00,162.81,162.82,162.76,162.78,154900000.0
2008-08-15 05:09:00,162.78,162.785,162.75,162.75,187600000.0
2008-08-15 05:10:00,162.74,162.76,162.7,162.76,200893000.0
2008-08-15 05:11:00,162.76,162.765,162.75,162.76,111700000.0
2008-08-15 05:12:00,162.75,162.75,162.73,162.73,198700000.0
2008-08-15 05:13:00,162.73,162.76,162.72,162.73,419200000.0
2008-08-15 05:14:00,162.73,162.74,162.73,162.73,95600000.0
2008-08-15 05:15:00,162.74,162.74,162.72,162.73,141000000.0
2008-08-15 05:16:00,162.73,162.73,162.665,162.685,330899999.0
2008-08-15 05:17:00,162.69,162.7,162.66,162.68,227300000.0
2008-08-15 05:18:00,162.68,162.69,162.68,162.69,105400000.0
2008-08-15 05:19:00,162.7,162.72,162.69,162.72,310700000.0
2008-08-15 05:20:00,162.73,162.81,162.72,162.8,413200000.0
2008-08-15 05:21:00,162.8,162.82,162.79,162.8,239800000.0
2008-08-15 05:22:00,162.8,162.8,162.77,162.775,175200000.0
2008-08-15 05:23:00,162.77,162.775,162.755,162.77,154400000.0
2008-08-15 05:24:00,162.745,162.77,162.745,162.76,458200000.0
2008-08-15 05:25:00,162.76,162.79,162.745,162.77,713300000.0
2008-08-15 05:26:00,162.77,162.77,162.77,162.77,209800000.0
2008-08-15 05:27:00,162.77,162.78,162.77,162.77,1122200000.0
2008-08-15 05:28:00,162.77,162.77,162.77,162.77,102100000.0
2008-08-15 05:29:00,162.77,162.78,162.755,162.755,229300000.0
2008-08-15 05:30:00,162.76,162.76,162.76,162.76,204600000.0
2008-08-15 05:31:00,162.76,162.76,162.73,162.73,180700000.0
2008-08-15 05:32:00,162.745,162.77,162.74,162.76,112500000.0
2008-08-15 05:33:00,162.76,162.78,162.75,162.75,182500000.0
2008-08-15 05:34:00,162.75,162.75,162.7,162.71,347200000.0
2008-08-15 05:35:00,162.715,162.72,162.68,162.71,218300000.0
2008-08-15 05:36:00,162.71,162.72,162.675,162.7,206700000.0
2008-08-15 05:37:00,162.69,162.7,162.69,162.7,95000000.0
2008-08-15 05:38:00,162.7,162.73,162.685,162.73,417900000.0
2008-08-15 05:39:00,162.73,162.74,162.715,162.73,136500000.0
2008-08-15 05:40:00,162.73,162.73,162.72,162.73,739300000.0
2008-08-15 05:41:00,162.72,162.73,162.72,162.73,54900000.0
2008-08-15 05:42:00,162.73,162.73,162.705,162.71,116100000.0
2008-08-15 05:43:00,162.71,162.71,162.67,162.68,233800000.0
2008-08-15 05:44:00,162.67,162.7,162.67,162.69,209800000.0
2008-08-15 05:45:00,162.69,162.715,162.69,162.69,195400000.0
2008-08-15 05:46:00,162.7,162.7,162.68,162.68,113500000.0
2008-08-15 05:47:00,162.68,162.73,162.675,162.73,120200000.0
2008-08-15 05:48:00,162.72,162.74,162.705,162.74,99199999.0
2008-08-15 05:49:00,162.745,162.76,162.74,162.74,95000000.0
2008-08-15 05:50:00,162.745,162.77,162.73,162.76,186400000.0
2008-08-15 05:51:00,162.76,162.77,162.73,162.735,334600000.0
2008-08-15 05:52:00,162.74,162.76,162.725,162.74,303300000.0
2008-08-15 05:53:00,162.74,162.75,162.71,162.72,169200000.0
2008-08-15 05:54:00,162.72,162.72,162.685,162.69,193600000.0
2008-08-15 05:55:00,162.69,162.7,162.675,162.69,67000000.0
2008-08-15 05:56:00,162.69,162.7,162.69,162.69,172500000.0
2008-08-15 05:57:00,162.69,162.7,162.675,162.68,110100000.0
2008-08-15 05:58:00,162.67,162.69,162.66,162.69,197100000.0
2008-08-15 05:59:00,162.69,162.7,162.68,162.68,156100000.0
2008-08-15 06:00:00,162.68,162.7,162.67,162.68,214000000.0
2008-08-15 06:01:00,162.68,162.69,162.68,162.69,42400000.0
2008-08-15 06:02:00,162.69,162.7,162.66,162.68,96400000.0
2008-08-15 06:03:00,162.68,162.68,162.66,162.67,111900000.0
2008-08-15 06:04:00,162.67,162.68,162.66,162.67,45300000.0
2008-08-15 06:05:00,162.67,162.68,162.67,162.68,69100000.0
2008-08-15 06:06:00,162.68,162.71,162.68,162.71,159500000.0
2008-08-15 06:07:00,162.71,162.72,162.71,162.71,81300000.0
2008-08-15 06:08:00,162.71,162.715,162.685,162.7,246600000.0
2008-08-15 06:09:00,162.7,162.71,162.7,162.71,125500000.0
2008-08-15 06:10:00,162.7,162.71,162.7,162.7,178100000.0
2008-08-15 06:11:00,162.7,162.71,162.69,162.7,75700000.0
2008-08-15 06:12:00,162.7,162.71,162.7,162.71,99000000.0
2008-08-15 06:13:00,162.7,162.72,162.7,162.7,50400000.0
2008-08-15 06:14:00,162.7,162.7,162.7,162.7,7900000.0
2008-08-15 06:15:00,162.7,162.7,162.685,162.7,49200000.0
2008-08-15 06:16:00,162.7,162.7,162.7,162.7,11200000.0
2008-08-15 06:17:00,162.7,162.7,162.7,162.7,11200000.0
2008-08-15 06:18:00,162.69,162.69,162.68,162.69,47300000.0
2008-08-15 06:19:00,162.68,162.69,162.665,162.68,98000000.0
2008-08-15 06:20:00,162.68,162.68,162.68,162.68,54300000.0
2008-08-15 06:21:00,162.68,162.68,162.68,162.68,19000000.0
2008-08-15 06:22:00,162.67,162.68,162.66,162.67,193100003.0
2008-08-15 06:23:00,162.67,162.67,162.65,162.65,163400000.0
2008-08-15 06:24:00,162.65,162.67,162.65,162.67,95900000.0
2008-08-15 06:25:00,162.67,162.67,162.67,162.67,51700000.0
2008-08-15 06:26:00,162.67,162.68,162.66,162.68,61500000.0
2008-08-15 06:27:00,162.68,162.71,162.68,162.7,127100000.0
2008-08-15 06:28:00,162.7,162.7,162.675,162.69,188400001.0
2008-08-15 06:29:00,162.68,162.69,162.68,162.69,74400000.0
2008-08-15 06:30:00,162.69,162.71,162.69,162.7,69100000.0
2008-08-15 06:31:00,162.7,162.73,162.7,162.73,87600000.0
2008-08-15 06:32:00,162.72,162.72,162.7,162.7,129200000.0
2008-08-15 06:33:00,162.7,162.71,162.7,162.71,94800000.0
2008-08-15 06:34:00,162.71,162.73,162.7,162.73,111400000.0
2008-08-15 06:35:00,162.73,162.73,162.705,162.73,24100000.0
2008-08-15 06:36:00,162.72,162.74,162.72,162.73,150400000.0
2008-08-15 06:37:00,162.74,162.76,162.74,162.74,56800000.0
2008-08-15 06:38:00,162.75,162.76,162.72,162.74,131700000.0
2008-08-15 06:39:00,162.74,162.76,162.74,162.76,106800000.0
2008-08-15 06:40:00,162.76,162.77,162.74,162.76,150600000.0
2008-08-15 06:41:00,162.76,162.78,162.76,162.78,97900000.0
2008-08-15 06:42:00,162.78,162.78,162.78,162.78,21300000.0
2008-08-15 06:43:00,162.78,162.79,162.78,162.79,20800000.0
2008-08-15 06:44:00,162.79,162.8,162.755,162.76,193800000.0
2008-08-15 06:45:00,162.76,162.765,162.75,162.75,62600000.0
2008-08-15 06:46:00,162.76,162.76,162.75,162.75,19900000.0
2008-08-15 06:47:00,162.75,162.75,162.74,162.75,108000000.0
2008-08-15 06:48:00,162.75,162.78,162.75,162.78,330798000.0
2008-08-15 06:49:00,162.785,162.79,162.765,162.79,145500000.0
2008-08-15 06:50:00,162.79,162.81,162.79,162.81,127100000.0
2008-08-15 06:51:00,162.81,162.81,162.8,162.8,97200000.0
2008-08-15 06:52:00,162.8,162.85,162.8,162.85,214800000.0
2008-08-15 06:53:00,162.84,162.85,162.805,162.83,274000000.0
2008-08-15 06:54:00,162.83,162.84,162.83,162.84,60600000.0
2008-08-15 06:55:00,162.84,162.85,162.835,162.85,55400000.0
2008-08-15 06:56:00,162.86,162.86,162.835,162.85,165700000.0
2008-08-15 06:57:00,162.85,162.85,162.81,162.82,201500000.0
2008-08-15 06:58:00,162.82,162.82,162.76,162.77,392900000.0
2008-08-15 06:59:00,162.78,162.78,162.745,162.76,241599999.0
2008-08-15 07:00:00,162.77,162.8,162.76,162.78,285900000.0
2008-08-15 07:01:00,162.78,162.81,162.76,162.81,292500000.0
2008-08-15 07:02:00,162.81,162.83,162.795,162.8,161699999.0
2008-08-15 07:03:00,162.8,162.81,162.79,162.79,95800000.0
2008-08-15 07:04:00,162.79,162.81,162.78,162.79,164200000.0
2008-08-15 07:05:00,162.79,162.835,162.775,162.785,442900000.0
2008-08-15 07:06:00,162.79,162.83,162.79,162.82,357200000.0
2008-08-15 07:07:00,162.82,162.86,162.82,162.84,327700000.0
2008-08-15 07:08:00,162.83,162.865,162.83,162.86,133100000.0
2008-08-15 07:09:00,162.86,162.865,162.825,162.85,236900001.0
2008-08-15 07:10:00,162.85,162.87,162.845,162.85,311700001.0
2008-08-15 07:11:00,162.85,162.89,162.85,162.885,252400000.0
2008-08-15 07:12:00,162.865,162.93,162.855,162.9,380000000.0
2008-08-15 07:13:00,162.91,162.92,162.885,162.92,358000000.0
2008-08-15 07:14:00,162.92,162.97,162.92,162.95,146500000.0
2008-08-15 07:15:00,162.94,162.945,162.92,162.94,182500000.0
2008-08-15 07:16:00,162.95,162.96,162.935,162.94,196200000.0
2008-08-15 07:17:00,162.93,162.94,162.93,162.94,130300000.0
2008-08-15 07:18:00,162.955,162.96,162.935,162.95,188100000.0
2008-08-15 07:19:00,162.96,162.97,162.945,162.97,99200000.0
2008-08-15 07:20:00,162.97,162.97,162.95,162.95,102700000.0
2008-08-15 07:21:00,162.95,162.96,162.945,162.95,102200000.0
2008-08-15 07:22:00,162.95,162.95,162.88,162.93,242700000.0
2008-08-15 07:23:00,162.94,162.97,162.905,162.97,263700000.0
2008-08-15 07:24:00,162.97,162.985,162.97,162.97,223600000.0
2008-08-15 07:25:00,162.98,163.07,162.96,163.07,253000000.0
2008-08-15 07:26:00,163.07,163.095,163.03,163.03,679600000.0
2008-08-15 07:27:00,163.03,163.06,163.0,163.02,714899999.0
2008-08-15 07:28:00,163.02,163.03,162.965,162.97,458200000.0
2008-08-15 07:29:00,162.97,162.97,162.93,162.94,247700000.0
2008-08-15 07:30:00,162.94,162.94,162.925,162.93,115300000.0
2008-08-15 07:31:00,162.93,162.94,162.9,162.9,122000000.0
2008-08-15 07:32:00,162.91,162.925,162.895,162.92,179200000.0
2008-08-15 07:33:00,162.92,162.93,162.91,162.93,70400000.0
2008-08-15 07:34:00,162.94,162.96,162.925,162.95,106900000.0
2008-08-15 07:35:00,162.94,162.95,162.9,162.9,202700000.0
2008-08-15 07:36:00,162.9,162.915,162.84,162.86,241600000.0
2008-08-15 07:37:00,162.86,162.87,162.86,162.86,123900000.0
2008-08-15 07:38:00,162.85,162.87,162.85,162.87,73300000.0
2008-08-15 07:39:00,162.88,162.89,162.86,162.89,117700000.0
2008-08-15 07:40:00,162.88,162.88,162.87,162.88,60700000.0
2008-08-15 07:41:00,162.88,162.88,162.85,162.86,148600000.0
2008-08-15 07:42:00,162.86,162.88,162.86,162.88,76400000.0
2008-08-15 07:43:00,162.89,162.89,162.87,162.89,122200000.0
2008-08-15 07:44:00,162.89,162.92,162.88,162.92,124100000.0
2008-08-15 07:45:00,162.92,162.96,162.91,162.95,127900000.0
2008-08-15 07:46:00,162.95,162.96,162.89,162.92,218800000.0
2008-08-15 07:47:00,162.92,162.93,162.9,162.91,67600000.0
2008-08-15 07:48:00,162.91,162.91,162.87,162.87,130800000.0
2008-08-15 07:49:00,162.86,162.89,162.85,162.88,122600000.0
2008-08-15 07:50:00,162.87,162.89,162.855,162.87,87400000.0
2008-08-15 07:51:00,162.88,162.91,162.88,162.91,51100000.0
2008-08-15 07:52:00,162.91,162.94,162.88,162.89,119800000.0
2008-08-15 07:53:00,162.89,162.92,162.875,162.91,128200000.0
2008-08-15 07:54:00,162.92,162.92,162.89,162.91,85900000.0
2008-08-15 07:55:00,162.92,162.92,162.895,162.9,228400001.0
2008-08-15 07:56:00,162.9,162.91,162.875,162.88,242900000.0
2008-08-15 07:57:00,162.88,162.9,162.87,162.895,295200000.0
2008-08-15 07:58:00,162.89,162.92,162.89,162.915,235100000.0
2008-08-15 07:59:00,162.91,162.93,162.91,162.93,209200000.0
2008-08-15 08:00:00,162.925,162.955,162.91,162.95,401200000.0
2008-08-15 08:01:00,162.95,162.95,162.885,162.885,452700000.0
2008-08-15 08:02:00,162.89,162.925,162.89,162.91,348200000.0
2008-08-15 08:03:00,162.92,162.925,162.89,162.89,361000000.0
2008-08-15 08:04:00,162.89,162.89,162.83,162.83,575200000.0
2008-08-15 08:05:00,162.83,162.84,162.78,162.8,356500000.0
2008-08-15 08:06:00,162.8,162.82,162.795,162.805,430100000.0
2008-08-15 08:07:00,162.805,162.82,162.79,162.81,443000000.0
2008-08-15 08:08:00,162.82,162.84,162.81,162.82,334600000.0
2008-08-15 08:09:00,162.825,162.835,162.8,162.8,264300000.0
2008-08-15 08:10:00,162.795,162.8,162.725,162.725,533000000.0
2008-08-15 08:11:00,162.725,162.73,162.69,162.695,383600000.0
2008-08-15 08:12:00,162.69,162.735,162.665,162.685,721900000.0
2008-08-15 08:13:00,162.69,162.745,162.69,162.74,404800000.0
2008-08-15 08:14:00,162.735,162.76,162.715,162.72,609200000.0
2008-08-15 08:15:00,162.72,162.745,162.625,162.7,1038100001.0
2008-08-15 08:16:00,162.71,162.77,162.675,162.71,811800000.0
2008-08-15 08:17:00,162.71,162.75,162.7,162.73,489200000.0
2008-08-15 08:18:00,162.73,162.79,162.7,162.71,645600000.0
2008-08-15 08:19:00,162.71,162.74,162.71,162.73,383800000.0
2008-08-15 08:20:00,162.73,162.75,162.665,162.74,585700000.0
2008-08-15 08:21:00,162.74,162.75,162.63,162.63,506600000.0
2008-08-15 08:22:00,162.63,162.66,162.62,162.64,671700000.0
2008-08-15 08:23:00,162.645,162.68,162.595,162.6,855400002.0
2008-08-15 08:24:00,162.6,162.62,162.585,162.585,546500000.0
2008-08-15 08:25:00,162.585,162.59,162.51,162.545,680300000.0
2008-08-15 08:26:00,162.545,162.57,162.52,162.56,429700000.0
2008-08-15 08:27:00,162.555,162.57,162.54,162.56,441100000.0
2008-08-15 08:28:00,162.55,162.57,162.535,162.565,611300000.0
2008-08-15 08:29:00,162.56,162.6,162.54,162.56,629700000.0
2008-08-15 08:30:00,162.56,162.575,162.54,162.56,327000000.0
2008-08-15 08:31:00,162.565,162.575,162.52,162.55,698700001.0
2008-08-15 08:32:00,162.545,162.57,162.535,162.56,479800000.0
2008-08-15 08:33:00,162.56,162.6,162.55,162.57,676200000.0
2008-08-15 08:34:00,162.57,162.59,162.545,162.58,439300000.0
2008-08-15 08:35:00,162.58,162.595,162.54,162.55,562400000.0
2008-08-15 08:36:00,162.55,162.55,162.5,162.5,505700000.0
2008-08-15 08:37:00,162.5,162.515,162.44,162.44,1007099997.0
2008-08-15 08:38:00,162.45,162.455,162.39,162.39,711500000.0
2008-08-15 08:39:00,162.4,162.41,162.37,162.405,775400000.0
2008-08-15 08:40:00,162.405,162.45,162.405,162.44,397500000.0
2008-08-15 08:41:00,162.44,162.49,162.425,162.475,590500000.0
2008-08-15 08:42:00,162.475,162.5,162.43,162.43,791000000.0
2008-08-15 08:43:00,162.44,162.49,162.41,162.435,845500001.0
2008-08-15 08:44:00,162.44,162.49,162.435,162.44,712400000.0
2008-08-15 08:45:00,162.44,162.44,162.375,162.41,618000000.0
2008-08-15 08:46:00,162.41,162.42,162.38,162.42,532700000.0
2008-08-15 08:47:00,162.42,162.46,162.41,162.44,799600000.0
2008-08-15 08:48:00,162.43,162.5,162.43,162.485,588100000.0
2008-08-15 08:49:00,162.485,162.55,162.485,162.545,483400000.0
2008-08-15 08:50:00,162.54,162.57,162.525,162.53,608800000.0
2008-08-15 08:51:00,162.52,162.58,162.52,162.565,605300000.0
2008-08-15 08:52:00,162.57,162.63,162.565,162.615,797800000.0
2008-08-15 08:53:00,162.615,162.625,162.585,162.59,479100002.0
2008-08-15 08:54:00,162.595,162.63,162.59,162.62,682000000.0
2008-08-15 08:55:00,162.63,162.64,162.6,162.61,499700000.0
2008-08-15 08:56:00,162.61,162.61,162.565,162.57,607200000.0
2008-08-15 08:57:00,162.57,162.58,162.56,162.575,598700000.0
2008-08-15 08:58:00,162.575,162.6,162.545,162.56,613100000.0
2008-08-15 08:59:00,162.56,162.56,162.53,162.56,345400000.0
2008-08-15 09:00:00,162.56,162.62,162.555,162.595,293600000.0
2008-08-15 09:01:00,162.595,162.655,162.59,162.655,638000000.0
2008-08-15 09:02:00,162.655,162.71,162.655,162.7,513700000.0
2008-08-15 09:03:00,162.69,162.69,162.66,162.675,489000000.0
2008-08-15 09:04:00,162.675,162.69,162.615,162.675,656000000.0
2008-08-15 09:05:00,162.67,162.68,162.66,162.665,558200000.0
2008-08-15 09:06:00,162.665,162.69,162.665,162.69,513900000.0
2008-08-15 09:07:00,162.68,162.69,162.68,162.685,270000000.0
2008-08-15 09:08:00,162.685,162.685,162.66,162.66,447600000.0
2008-08-15 09:09:00,162.66,162.67,162.63,162.655,584000001.0
2008-08-15 09:10:00,162.655,162.665,162.65,162.66,338300000.0
2008-08-15 09:11:00,162.66,162.71,162.655,162.685,498900000.0
2008-08-15 09:12:00,162.685,162.705,162.68,162.695,649500001.0
2008-08-15 09:13:00,162.695,162.715,162.69,162.705,445300000.0
2008-08-15 09:14:00,162.71,162.735,162.68,162.68,680400000.0
2008-08-15 09:15:00,162.69,162.69,162.635,162.645,586800000.0
2008-08-15 09:16:00,162.645,162.645,162.625,162.625,317300000.0
2008-08-15 09:17:00,162.63,162.63,162.58,162.61,616600000.0
2008-08-15 09:18:00,162.61,162.655,162.605,162.655,814400000.0
2008-08-15 09:19:00,162.655,162.655,162.615,162.63,383500000.0
2008-08-15 09:20:00,162.63,162.66,162.61,162.66,288800000.0
2008-08-15 09:21:00,162.65,162.68,162.625,162.64,856600000.0
2008-08-15 09:22:00,162.64,162.77,162.63,162.735,996700002.0
2008-08-15 09:23:00,162.735,162.77,162.695,162.72,740400000.0
2008-08-15 09:24:00,162.72,162.74,162.7,162.7,768200002.0
2008-08-15 09:25:00,162.7,162.7,162.635,162.68,757000000.0
2008-08-15 09:26:00,162.685,162.725,162.65,162.65,665700000.0
2008-08-15 09:27:00,162.655,162.655,162.565,162.635,843100000.0
2008-08-15 09:28:00,162.64,162.75,162.64,162.69,583800000.0
2008-08-15 09:29:00,162.69,162.705,162.59,162.6,860700000.0
2008-08-15 09:30:00,162.595,162.645,162.56,162.58,832400000.0
2008-08-15 09:31:00,162.58,162.58,162.525,162.525,780700000.0
2008-08-15 09:32:00,162.525,162.585,162.51,162.575,650900000.0
2008-08-15 09:33:00,162.565,162.59,162.37,162.42,1019399999.0
2008-08-15 09:34:00,162.41,162.48,162.39,162.46,892900000.0
2008-08-15 09:35:00,162.455,162.47,162.425,162.45,984999995.0
2008-08-15 09:36:00,162.44,162.485,162.44,162.48,762300000.0
2008-08-15 09:37:00,162.47,162.485,162.445,162.465,1003099999.0
2008-08-15 09:38:00,162.465,162.465,162.405,162.41,740300001.0
2008-08-15 09:39:00,162.415,162.45,162.415,162.435,740100000.0
2008-08-15 09:40:00,162.45,162.49,162.435,162.465,559100000.0
2008-08-15 09:41:00,162.465,162.475,162.435,162.45,1082099996.0
2008-08-15 09:42:00,162.45,162.45,162.4,162.405,677600000.0
2008-08-15 09:43:00,162.405,162.45,162.405,162.41,604100000.0
2008-08-15 09:44:00,162.41,162.465,162.405,162.445,730900000.0
2008-08-15 09:45:00,162.445,162.505,162.43,162.5,617100000.0
2008-08-15 09:46:00,162.505,162.56,162.495,162.55,745400000.0
2008-08-15 09:47:00,162.55,162.56,162.475,162.49,916000001.0
2008-08-15 09:48:00,162.49,162.595,162.49,162.58,505800001.0
2008-08-15 09:49:00,162.58,162.6,162.565,162.57,586800000.0
2008-08-15 09:50:00,162.57,162.57,162.475,162.49,944100001.0
2008-08-15 09:51:00,162.505,162.56,162.495,162.53,645199999.0
2008-08-15 09:52:00,162.53,162.57,162.49,162.495,841900000.0
2008-08-15 09:53:00,162.5,162.51,162.47,162.48,588800000.0
2008-08-15 09:54:00,162.48,162.53,162.445,162.53,869399999.0
2008-08-15 09:55:00,162.54,162.56,162.45,162.485,841599998.0
2008-08-15 09:56:00,162.49,162.535,162.49,162.505,601500000.0
2008-08-15 09:57:00,162.505,162.535,162.505,162.53,515300000.0
2008-08-15 09:58:00,162.53,162.58,162.53,162.55,593299999.0
2008-08-15 09:59:00,162.55,162.57,162.55,162.55,272100000.0
2008-08-15 10:00:00,162.55,162.57,162.515,162.54,585700000.0
2008-08-15 10:01:00,162.535,162.62,162.515,162.615,705200000.0
2008-08-15 10:02:00,162.615,162.65,162.585,162.625,701800000.0
2008-08-15 10:03:00,162.625,162.63,162.61,162.61,461500000.0
2008-08-15 10:04:00,162.615,162.62,162.595,162.615,363200000.0
2008-08-15 10:05:00,162.615,162.63,162.575,162.585,669300000.0
2008-08-15 10:06:00,162.585,162.63,162.555,162.565,728200000.0
2008-08-15 10:07:00,162.56,162.575,162.505,162.565,645500000.0
2008-08-15 10:08:00,162.575,162.6,162.56,162.565,604100000.0
2008-08-15 10:09:00,162.565,162.58,162.535,162.56,671400000.0
2008-08-15 10:10:00,162.57,162.6,162.555,162.595,484500000.0
2008-08-15 10:11:00,162.595,162.605,162.575,162.6,461000000.0
2008-08-15 10:12:00,162.6,162.605,162.545,162.555,723900000.0
2008-08-15 10:13:00,162.54,162.575,162.535,162.565,424700000.0
2008-08-15 10:14:00,162.565,162.565,162.51,162.515,1055300007.0
2008-08-15 10:15:00,162.51,162.535,162.51,162.525,481100000.0
2008-08-15 10:16:00,162.525,162.525,162.465,162.485,814700000.0
2008-08-15 10:17:00,162.475,162.48,162.41,162.415,993800000.0
2008-08-15 10:18:00,162.415,162.435,162.41,162.41,529500000.0
2008-08-15 10:19:00,162.41,162.425,162.395,162.41,577100000.0
2008-08-15 10:20:00,162.405,162.41,162.325,162.335,848100000.0
2008-08-15 10:21:00,162.335,162.36,162.305,162.335,827000000.0
2008-08-15 10:22:00,162.345,162.345,162.3,162.34,779600000.0
2008-08-15 10:23:00,162.335,162.39,162.325,162.365,595400000.0
2008-08-15 10:24:00,162.37,162.4,162.365,162.385,500000000.0
2008-08-15 10:25:00,162.385,162.565,162.36,162.565,1059000001.0
2008-08-15 10:26:00,162.575,162.67,162.555,162.66,961000000.0
2008-08-15 10:27:00,162.67,162.685,162.615,162.625,1178699999.0
2008-08-15 10:28:00,162.625,162.67,162.6,162.65,727100000.0
2008-08-15 10:29:00,162.65,162.685,162.625,162.665,931400000.0
2008-08-15 10:30:00,162.665,162.71,162.655,162.67,745400000.0
2008-08-15 10:31:00,162.67,162.75,162.67,162.745,929900000.0
2008-08-15 10:32:00,162.75,162.78,162.715,162.73,866500001.0
2008-08-15 10:33:00,162.74,162.74,162.695,162.695,842200000.0
2008-08-15 10:34:00,162.695,162.705,162.635,162.64,459200000.0
2008-08-15 10:35:00,162.635,162.765,162.62,162.725,875099998.0
2008-08-15 10:36:00,162.72,162.76,162.71,162.755,726000000.0
2008-08-15 10:37:00,162.755,162.785,162.755,162.765,710500000.0
2008-08-15 10:38:00,162.77,162.83,162.75,162.8,774400000.0
2008-08-15 10:39:00,162.805,162.825,162.78,162.805,533900000.0
2008-08-15 10:40:00,162.805,162.805,162.785,162.79,468300000.0
2008-08-15 10:41:00,162.79,162.8,162.72,162.725,419300000.0
2008-08-15 10:42:00,162.725,162.74,162.715,162.735,606700000.0
2008-08-15 10:43:00,162.745,162.78,162.725,162.75,512400000.0
2008-08-15 10:44:00,162.75,162.75,162.705,162.715,770900000.0
2008-08-15 10:45:00,162.715,162.74,162.68,162.68,445200000.0
2008-08-15 10:46:00,162.685,162.76,162.685,162.75,269500000.0
2008-08-15 10:47:00,162.755,162.77,162.695,162.715,599500000.0
2008-08-15 10:48:00,162.715,162.74,162.68,162.69,572400000.0
2008-08-15 10:49:00,162.69,162.7,162.675,162.685,466900000.0
2008-08-15 10:50:00,162.685,162.7,162.675,162.685,420700000.0
2008-08-15 10:51:00,162.685,162.69,162.605,162.61,481400000.0
2008-08-15 10:52:00,162.625,162.66,162.6,162.65,521800000.0
2008-08-15 10:53:00,162.645,162.68,162.645,162.67,467200000.0
2008-08-15 10:54:00,162.675,162.725,162.665,162.725,439000000.0
2008-08-15 10:55:00,162.725,162.785,162.72,162.76,636500000.0
2008-08-15 10:56:00,162.755,162.76,162.71,162.725,532400000.0
2008-08-15 10:57:00,162.725,162.73,162.695,162.72,523900000.0
2008-08-15 10:58:00,162.72,162.72,162.7,162.72,239099999.0
2008-08-15 10:59:00,162.715,162.725,162.675,162.68,540700000.0
2008-08-15 11:00:00,162.675,162.675,162.635,162.645,733800000.0
2008-08-15 11:01:00,162.645,162.67,162.645,162.65,303800000.0
2008-08-15 11:02:00,162.65,162.72,162.645,162.665,628600000.0
2008-08-15 11:03:00,162.665,162.71,162.645,162.71,434200000.0
2008-08-15 11:04:00,162.705,162.73,162.69,162.71,399600000.0
2008-08-15 11:05:00,162.71,162.75,162.705,162.75,383600000.0
2008-08-15 11:06:00,162.76,162.77,162.75,162.76,313000000.0
2008-08-15 11:07:00,162.76,162.76,162.725,162.73,433600000.0
2008-08-15 11:08:00,162.73,162.74,162.705,162.71,681500000.0
2008-08-15 11:09:00,162.71,162.73,162.71,162.73,387100000.0
2008-08-15 11:10:00,162.73,162.755,162.72,162.725,515100000.0
2008-08-15 11:11:00,162.735,162.74,162.685,162.715,530700000.0
2008-08-15 11:12:00,162.715,162.74,162.715,162.735,307000000.0
2008-08-15 11:13:00,162.735,162.74,162.7,162.725,379600000.0
2008-08-15 11:14:00,162.725,162.74,162.71,162.715,279900000.0
2008-08-15 11:15:00,162.72,162.73,162.715,162.725,269800000.0
2008-08-15 11:16:00,162.73,162.74,162.725,162.725,182200000.0
2008-08-15 11:17:00,162.725,162.735,162.72,162.73,192800000.0
2008-08-15 11:18:00,162.73,162.77,162.725,162.77,161500000.0
2008-08-15 11:19:00,162.76,162.78,162.74,162.75,257800000.0
2008-08-15 11:20:00,162.75,162.76,162.745,162.75,315300000.0
2008-08-15 11:21:00,162.75,162.75,162.72,162.735,237300000.0
2008-08-15 11:22:00,162.73,162.735,162.71,162.73,373800000.0
2008-08-15 11:23:00,162.735,162.75,162.715,162.725,462700000.0
2008-08-15 11:24:00,162.725,162.725,162.715,162.72,180600000.0
2008-08-15 11:25:00,162.72,162.75,162.675,162.675,657500002.0
2008-08-15 11:26:00,162.69,162.715,162.675,162.685,650400000.0
2008-08-15 11:27:00,162.685,162.71,162.675,162.69,711700000.0
2008-08-15 11:28:00,162.695,162.735,162.65,162.65,971400001.0
2008-08-15 11:29:00,162.665,162.73,162.665,162.725,375500000.0
2008-08-15 11:30:00,162.74,162.74,162.665,162.73,577400000.0
2008-08-15 11:31:00,162.73,162.74,162.685,162.69,568400001.0
2008-08-15 11:32:00,162.695,162.7,162.67,162.695,327800000.0
2008-08-15 11:33:00,162.695,162.74,162.695,162.725,422600000.0
2008-08-15 11:34:00,162.725,162.77,162.72,162.75,463700000.0
2008-08-15 11:35:00,162.745,162.76,162.68,162.69,575100002.0
2008-08-15 11:36:00,162.69,162.72,162.655,162.685,674000002.0
2008-08-15 11:37:00,162.69,162.74,162.685,162.725,551200000.0
2008-08-15 11:38:00,162.725,162.73,162.67,162.69,587300000.0
2008-08-15 11:39:00,162.69,162.695,162.655,162.685,530600000.0
2008-08-15 11:40:00,162.695,162.7,162.665,162.665,243300000.0
2008-08-15 11:41:00,162.67,162.69,162.66,162.665,237600000.0
2008-08-15 11:42:00,162.665,162.67,162.65,162.655,318600000.0
2008-08-15 11:43:00,162.655,162.68,162.645,162.68,342900000.0
2008-08-15 11:44:00,162.68,162.68,162.645,162.665,236000000.0
2008-08-15 11:45:00,162.665,162.74,162.66,162.73,313800000.0
2008-08-15 11:46:00,162.72,162.755,162.715,162.735,226000000.0
2008-08-15 11:47:00,162.735,162.755,162.72,162.725,351800000.0
2008-08-15 11:48:00,162.725,162.75,162.725,162.735,344900000.0
2008-08-15 11:49:00,162.74,162.75,162.715,162.715,191000000.0
2008-08-15 11:50:00,162.715,162.715,162.675,162.695,510100000.0
2008-08-15 11:51:00,162.695,162.705,162.675,162.705,506100000.0
2008-08-15 11:52:00,162.705,162.735,162.695,162.73,462100000.0
2008-08-15 11:53:00,162.74,162.74,162.655,162.67,719800000.0
2008-08-15 11:54:00,162.67,162.7,162.665,162.685,382200000.0
2008-08-15 11:55:00,162.685,162.7,162.675,162.68,406200000.0
2008-08-15 11:56:00,162.68,162.72,162.68,162.705,392400001.0
2008-08-15 11:57:00,162.705,162.71,162.7,162.71,157600000.0
2008-08-15 11:58:00,162.71,162.72,162.7,162.705,255700000.0
2008-08-15 11:59:00,162.705,162.71,162.7,162.705,191900000.0
2008-08-15 12:00:00,162.7,162.705,162.69,162.69,91700000.0
2008-08-15 12:01:00,162.68,162.695,162.67,162.67,356100000.0
2008-08-15 12:02:00,162.67,162.69,162.665,162.67,256800000.0
2008-08-15 12:03:00,162.675,162.695,162.67,162.675,303700001.0
2008-08-15 12:04:00,162.675,162.695,162.675,162.695,273100000.0
2008-08-15 12:05:00,162.695,162.74,162.695,162.71,515300000.0
2008-08-15 12:06:00,162.71,162.75,162.705,162.75,644500000.0
2008-08-15 12:07:00,162.75,162.75,162.72,162.72,304000000.0
2008-08-15 12:08:00,162.72,162.77,162.72,162.77,387400000.0
2008-08-15 12:09:00,162.775,162.775,162.745,162.77,331900000.0
2008-08-15 12:10:00,162.77,162.785,162.745,162.75,339600000.0
2008-08-15 12:11:00,162.75,162.78,162.725,162.725,471000000.0
2008-08-15 12:12:00,162.725,162.74,162.715,162.725,192900000.0
2008-08-15 12:13:00,162.72,162.725,162.69,162.69,243200000.0
2008-08-15 12:14:00,162.69,162.72,162.685,162.7,396000000.0
2008-08-15 12:15:00,162.7,162.7,162.66,162.67,322900000.0
2008-08-15 12:16:00,162.67,162.685,162.65,162.65,423300000.0
2008-08-15 12:17:00,162.65,162.66,162.645,162.655,273100000.0
2008-08-15 12:18:00,162.655,162.69,162.645,162.645,251000000.0
2008-08-15 12:19:00,162.65,162.68,162.645,162.655,439600000.0
2008-08-15 12:20:00,162.655,162.68,162.655,162.66,241600000.0
2008-08-15 12:21:00,162.66,162.68,162.655,162.66,135900000.0
2008-08-15 12:22:00,162.67,162.685,162.66,162.66,219300000.0
2008-08-15 12:23:00,162.67,162.68,162.655,162.665,290500000.0
2008-08-15 12:24:00,162.675,162.69,162.665,162.68,156800000.0
2008-08-15 12:25:00,162.685,162.7,162.675,162.69,161900000.0
2008-08-15 12:26:00,162.69,162.72,162.685,162.715,321700000.0
2008-08-15 12:27:00,162.715,162.73,162.7,162.7,581000000.0
2008-08-15 12:28:00,162.7,162.71,162.695,162.695,90700000.0
2008-08-15 12:29:00,162.695,162.71,162.69,162.69,287900000.0
2008-08-15 12:30:00,162.69,162.7,162.67,162.68,626700000.0
2008-08-15 12:31:00,162.68,162.68,162.64,162.65,425400000.0
2008-08-15 12:32:00,162.65,162.655,162.645,162.645,135500000.0
2008-08-15 12:33:00,162.645,162.695,162.645,162.695,290600000.0
2008-08-15 12:34:00,162.695,162.7,162.68,162.685,283400000.0
2008-08-15 12:35:00,162.68,162.685,162.675,162.68,162100000.0
2008-08-15 12:36:00,162.68,162.68,162.665,162.665,51100000.0
2008-08-15 12:37:00,162.665,162.675,162.655,162.665,294800000.0
2008-08-15 12:38:00,162.675,162.675,162.65,162.665,384100000.0
2008-08-15 12:39:00,162.66,162.67,162.65,162.66,228600000.0
2008-08-15 12:40:00,162.66,162.67,162.645,162.655,253300000.0
2008-08-15 12:41:00,162.655,162.655,162.64,162.65,75300000.0
2008-08-15 12:42:00,162.65,162.68,162.645,162.68,152200000.0
2008-08-15 12:43:00,162.68,162.685,162.675,162.68,102300000.0
2008-08-15 12:44:00,162.675,162.71,162.665,162.69,218200000.0
2008-08-15 12:45:00,162.69,162.7,162.66,162.66,154700000.0
2008-08-15 12:46:00,162.66,162.66,162.65,162.65,109800000.0
2008-08-15 12:47:00,162.65,162.655,162.645,162.65,76400000.0
2008-08-15 12:48:00,162.645,162.685,162.645,162.68,288500000.0
2008-08-15 12:49:00,162.685,162.705,162.675,162.675,585399999.0
2008-08-15 12:50:00,162.675,162.68,162.655,162.675,177400000.0
2008-08-15 12:51:00,162.675,162.68,162.655,162.68,319300000.0
2008-08-15 12:52:00,162.68,162.695,162.675,162.68,384700000.0
2008-08-15 12:53:00,162.68,162.7,162.66,162.675,581900000.0
2008-08-15 12:54:00,162.675,162.71,162.665,162.685,513299999.0
2008-08-15 12:55:00,162.685,162.77,162.675,162.755,776700000.0
2008-08-15 12:56:00,162.745,162.75,162.685,162.685,470300000.0
2008-08-15 12:57:00,162.68,162.69,162.65,162.66,265500000.0
2008-08-15 12:58:00,162.655,162.67,162.65,162.655,223100000.0
2008-08-15 12:59:00,162.655,162.69,162.635,162.635,343300000.0
2008-08-15 13:00:00,162.635,162.68,162.63,162.67,443700000.0
2008-08-15 13:01:00,162.67,162.705,162.67,162.7,159000000.0
2008-08-15 13:02:00,162.71,162.71,162.655,162.655,315400000.0
2008-08-15 13:03:00,162.655,162.68,162.65,162.655,306200000.0
2008-08-15 13:04:00,162.66,162.73,162.655,162.73,251800000.0
2008-08-15 13:05:00,162.73,162.74,162.705,162.725,445300000.0
2008-08-15 13:06:00,162.725,162.735,162.715,162.735,263900000.0
2008-08-15 13:07:00,162.735,162.76,162.725,162.76,233500000.0
2008-08-15 13:08:00,162.755,162.8,162.755,162.765,406400000.0
2008-08-15 13:09:00,162.765,162.765,162.72,162.725,363100000.0
2008-08-15 13:10:00,162.725,162.74,162.725,162.74,252000000.0
2008-08-15 13:11:00,162.74,162.78,162.74,162.78,317400000.0
2008-08-15 13:12:00,162.77,162.8,162.755,162.755,415799998.0
2008-08-15 13:13:00,162.755,162.815,162.75,162.815,535000001.0
2008-08-15 13:14:00,162.81,162.835,162.81,162.83,250400000.0
2008-08-15 13:15:00,162.83,162.835,162.83,162.83,228900000.0
2008-08-15 13:16:00,162.83,162.84,162.82,162.835,327400000.0
2008-08-15 13:17:00,162.835,162.84,162.815,162.835,259400000.0
2008-08-15 13:18:00,162.84,162.84,162.83,162.83,148600000.0
2008-08-15 13:19:00,162.835,162.87,162.82,162.865,490000000.0
2008-08-15 13:20:00,162.86,162.87,162.845,162.845,271600000.0
2008-08-15 13:21:00,162.845,162.85,162.845,162.85,33200000.0
2008-08-15 13:22:00,162.85,162.85,162.815,162.84,414000000.0
2008-08-15 13:23:00,162.845,162.845,162.82,162.825,299000000.0
2008-08-15 13:24:00,162.82,162.85,162.805,162.805,582099999.0
2008-08-15 13:25:00,162.81,162.81,162.78,162.8,488800000.0
2008-08-15 13:26:00,162.8,162.805,162.765,162.77,442000000.0
2008-08-15 13:27:00,162.765,162.785,162.765,162.775,375100000.0
2008-08-15 13:28:00,162.775,162.78,162.765,162.77,338500000.0
2008-08-15 13:29:00,162.77,162.785,162.765,162.785,256900000.0
2008-08-15 13:30:00,162.785,162.79,162.78,162.785,262500000.0
2008-08-15 13:31:00,162.78,162.815,162.78,162.805,540599999.0
2008-08-15 13:32:00,162.805,162.81,162.8,162.8,368800000.0
2008-08-15 13:33:00,162.8,162.82,162.785,162.795,762499999.0
2008-08-15 13:34:00,162.795,162.8,162.795,162.795,64400000.0
2008-08-15 13:35:00,162.795,162.805,162.79,162.8,457200000.0
2008-08-15 13:36:00,162.81,162.81,162.785,162.79,573600000.0
2008-08-15 13:37:00,162.79,162.81,162.76,162.79,438500000.0
2008-08-15 13:38:00,162.795,162.815,162.775,162.78,583500000.0
2008-08-15 13:39:00,162.78,162.81,162.765,162.765,318300000.0
2008-08-15 13:40:00,162.765,162.78,162.74,162.755,531599999.0
2008-08-15 13:41:00,162.755,162.79,162.75,162.77,404200000.0
2008-08-15 13:42:00,162.77,162.79,162.765,162.78,282900000.0
2008-08-15 13:43:00,162.78,162.78,162.775,162.775,298100000.0
2008-08-15 13:44:00,162.775,162.79,162.74,162.76,518000000.0
2008-08-15 13:45:00,162.755,162.76,162.74,162.755,382100000.0
2008-08-15 13:46:00,162.755,162.77,162.75,162.765,345600000.0
2008-08-15 13:47:00,162.76,162.76,162.71,162.735,534800000.0
2008-08-15 13:48:00,162.735,162.765,162.725,162.765,291500000.0
2008-08-15 13:49:00,162.765,162.77,162.715,162.735,582499997.0
2008-08-15 13:50:00,162.74,162.795,162.715,162.79,400900000.0
2008-08-15 13:51:00,162.79,162.79,162.76,162.775,634799998.0
2008-08-15 13:52:00,162.775,162.78,162.76,162.775,523600000.0
2008-08-15 13:53:00,162.775,162.78,162.755,162.755,401200000.0
2008-08-15 13:54:00,162.76,162.78,162.705,162.715,676100000.0
2008-08-15 13:55:00,162.715,162.77,162.7,162.735,793200000.0
2008-08-15 13:56:00,162.735,162.765,162.71,162.71,730499999.0
2008-08-15 13:57:00,162.71,162.72,162.69,162.695,494600000.0
2008-08-15 13:58:00,162.69,162.7,162.65,162.7,764200000.0
2008-08-15 13:59:00,162.7,162.73,162.69,162.71,347500000.0
2008-08-15 14:00:00,162.71,162.72,162.68,162.68,487100000.0
2008-08-15 14:01:00,162.68,162.68,162.645,162.66,584200000.0
2008-08-15 14:02:00,162.66,162.7,162.66,162.69,476200000.0
2008-08-15 14:03:00,162.69,162.74,162.69,162.71,476700000.0
2008-08-15 14:04:00,162.71,162.76,162.7,162.74,722600000.0
2008-08-15 14:05:00,162.74,162.76,162.71,162.735,626200000.0
2008-08-15 14:06:00,162.74,162.78,162.72,162.735,535000000.0
2008-08-15 14:07:00,162.73,162.75,162.7,162.73,575300000.0
2008-08-15 14:08:00,162.725,162.75,162.7,162.73,648700000.0
2008-08-15 14:09:00,162.73,162.73,162.7,162.705,687900000.0
2008-08-15 14:10:00,162.705,162.73,162.675,162.73,565899996.0
2008-08-15 14:11:00,162.73,162.74,162.72,162.72,648899998.0
2008-08-15 14:12:00,162.72,162.73,162.66,162.66,637100003.0
2008-08-15 14:13:00,162.66,162.68,162.64,162.68,554499999.0
2008-08-15 14:14:00,162.68,162.7,162.68,162.695,609100000.0
2008-08-15 14:15:00,162.7,162.74,162.655,162.67,990400003.0
2008-08-15 14:16:00,162.67,162.7,162.655,162.66,713500000.0
2008-08-15 14:17:00,162.66,162.67,162.645,162.65,495000000.0
2008-08-15 14:18:00,162.65,162.68,162.65,162.675,426800000.0
2008-08-15 14:19:00,162.68,162.69,162.66,162.68,317200000.0
2008-08-15 14:20:00,162.67,162.68,162.66,162.68,470099998.0
2008-08-15 14:21:00,162.67,162.67,162.65,162.65,305600000.0
2008-08-15 14:22:00,162.65,162.69,162.65,162.69,348500000.0
2008-08-15 14:23:00,162.69,162.69,162.66,162.67,398400000.0
2008-08-15 14:24:00,162.67,162.68,162.62,162.62,499300000.0
2008-08-15 14:25:00,162.62,162.64,162.62,162.63,256167500.0
2008-08-15 14:26:00,162.63,162.65,162.63,162.65,298267500.0
2008-08-15 14:27:00,162.65,162.71,162.64,162.7,300100000.0
2008-08-15 14:28:00,162.69,162.74,162.66,162.68,471300000.0
2008-08-15 14:29:00,162.68,162.69,162.62,162.63,407500000.0
2008-08-15 14:30:00,162.655,162.745,162.65,162.68,963599999.0
2008-08-15 14:31:00,162.68,162.815,162.68,162.795,893200000.0
2008-08-15 14:32:00,162.8,162.84,162.78,162.83,687500000.0
2008-08-15 14:33:00,162.83,162.86,162.83,162.85,598400000.0
2008-08-15 14:34:00,162.85,162.89,162.85,162.85,378300001.0
2008-08-15 14:35:00,162.855,162.905,162.855,162.88,535200000.0
2008-08-15 14:36:00,162.88,162.955,162.88,162.95,529100000.0
2008-08-15 14:37:00,162.955,162.99,162.92,162.99,952800003.0
2008-08-15 14:38:00,162.985,162.985,162.95,162.955,839899997.0
2008-08-15 14:39:00,162.955,162.975,162.94,162.94,490300001.0
2008-08-15 14:40:00,162.94,162.955,162.92,162.94,578200000.0
2008-08-15 14:41:00,162.94,163.02,162.94,163.01,632499997.0
2008-08-15 14:42:00,163.01,163.02,162.99,162.99,583399999.0
2008-08-15 14:43:00,162.995,163.01,162.985,162.985,550000000.0
2008-08-15 14:44:00,162.98,162.99,162.955,162.965,431600000.0
2008-08-15 14:45:00,162.965,162.97,162.94,162.96,180000000.0
2008-08-15 14:46:00,162.96,162.98,162.93,162.94,471899999.0
2008-08-15 14:47:00,162.935,162.94,162.905,162.93,434200000.0
2008-08-15 14:48:00,162.94,162.985,162.93,162.975,543400000.0
2008-08-15 14:49:00,162.96,162.97,162.915,162.915,847500004.0
2008-08-15 14:50:00,162.91,162.94,162.91,162.93,305300000.0
2008-08-15 14:51:00,162.93,162.94,162.915,162.93,245300000.0
2008-08-15 14:52:00,162.93,162.93,162.905,162.915,199100000.0
2008-08-15 14:53:00,162.915,162.97,162.915,162.97,607000000.0
2008-08-15 14:54:00,162.965,162.965,162.865,162.875,477200000.0
2008-08-15 14:55:00,162.865,162.865,162.805,162.835,499100003.0
2008-08-15 14:56:00,162.84,162.85,162.82,162.83,431700000.0
2008-08-15 14:57:00,162.82,162.845,162.815,162.83,363700000.0
2008-08-15 14:58:00,162.835,162.84,162.83,162.835,169700000.0
2008-08-15 14:59:00,162.83,162.885,162.83,162.86,244100000.0
2008-08-15 15:00:00,162.86,162.905,162.83,162.89,411600000.0
2008-08-15 15:01:00,162.89,162.89,162.85,162.89,417200000.0
2008-08-15 15:02:00,162.89,162.92,162.855,162.855,457800000.0
2008-08-15 15:03:00,162.86,162.865,162.825,162.85,580300000.0
2008-08-15 15:04:00,162.85,162.85,162.8,162.8,369499999.0
2008-08-15 15:05:00,162.8,162.82,162.75,162.75,611600003.0
2008-08-15 15:06:00,162.75,162.755,162.715,162.73,439300001.0
2008-08-15 15:07:00,162.73,162.75,162.72,162.74,429100000.0
2008-08-15 15:08:00,162.74,162.79,162.725,162.77,215800000.0
2008-08-15 15:09:00,162.77,162.8,162.76,162.76,212600000.0
2008-08-15 15:10:00,162.76,162.765,162.725,162.74,410000000.0
2008-08-15 15:11:00,162.74,162.755,162.72,162.745,381200000.0
2008-08-15 15:12:00,162.74,162.745,162.69,162.69,278400000.0
2008-08-15 15:13:00,162.695,162.735,162.69,162.71,277200000.0
2008-08-15 15:14:00,162.705,162.725,162.69,162.7,323200000.0
2008-08-15 15:15:00,162.7,162.7,162.61,162.615,1148599992.0
2008-08-15 15:16:00,162.62,162.66,162.615,162.66,358400000.0
2008-08-15 15:17:00,162.66,162.67,162.64,162.67,257500000.0
2008-08-15 15:18:00,162.67,162.71,162.66,162.71,251200000.0
2008-08-15 15:19:00,162.71,162.785,162.71,162.775,449000000.0
2008-08-15 15:20:00,162.77,162.8,162.755,162.76,279800000.0
2008-08-15 15:21:00,162.76,162.79,162.75,162.77,318700000.0
2008-08-15 15:22:00,162.77,162.8,162.75,162.79,264300000.0
2008-08-15 15:23:00,162.79,162.81,162.76,162.77,394500000.0
2008-08-15 15:24:00,162.78,162.78,162.75,162.76,252200000.0
2008-08-15 15:25:00,162.76,162.76,162.705,162.705,217500000.0
2008-08-15 15:26:00,162.705,162.735,162.7,162.72,207600000.0
2008-08-15 15:27:00,162.715,162.74,162.71,162.74,272900000.0
2008-08-15 15:28:00,162.74,162.76,162.73,162.755,272000000.0
2008-08-15 15:29:00,162.75,162.76,162.72,162.74,309099997.0
2008-08-15 15:30:00,162.74,162.76,162.7,162.75,285000000.0
2008-08-15 15:31:00,162.75,162.76,162.7,162.71,251500000.0
2008-08-15 15:32:00,162.71,162.71,162.655,162.655,285600000.0
2008-08-15 15:33:00,162.655,162.67,162.65,162.66,101600000.0
2008-08-15 15:34:00,162.66,162.66,162.63,162.63,140600001.0
2008-08-15 15:35:00,162.63,162.63,162.6,162.63,190000000.0
2008-08-15 15:36:00,162.63,162.63,162.6,162.6,164600000.0
2008-08-15 15:37:00,162.6,162.61,162.53,162.53,539900001.0
2008-08-15 15:38:00,162.53,162.56,162.515,162.56,652700000.0
2008-08-15 15:39:00,162.56,162.57,162.535,162.545,591000000.0
2008-08-15 15:40:00,162.545,162.555,162.525,162.54,620600000.0
2008-08-15 15:41:00,162.54,162.54,162.5,162.51,506799999.0
2008-08-15 15:42:00,162.51,162.56,162.51,162.56,448200000.0
2008-08-15 15:43:00,162.55,162.57,162.53,162.57,498700000.0
2008-08-15 15:44:00,162.57,162.59,162.56,162.58,313000000.0
2008-08-15 15:45:00,162.585,162.585,162.525,162.525,434100000.0
2008-08-15 15:46:00,162.52,162.55,162.5,162.51,410400000.0
2008-08-15 15:47:00,162.51,162.525,162.47,162.52,363600000.0
2008-08-15 15:48:00,162.52,162.525,162.5,162.5,330100000.0
2008-08-15 15:49:00,162.5,162.52,162.49,162.51,347700000.0
2008-08-15 15:50:00,162.51,162.51,162.36,162.365,1003500007.0
2008-08-15 15:51:00,162.38,162.38,162.33,162.365,880199998.0
2008-08-15 15:52:00,162.37,162.385,162.35,162.355,568100000.0
2008-08-15 15:53:00,162.355,162.39,162.285,162.315,562900000.0
2008-08-15 15:54:00,162.315,162.34,162.26,162.265,466200000.0
2008-08-15 15:55:00,162.265,162.32,162.25,162.29,918600000.0
2008-08-15 15:56:00,162.29,162.335,162.275,162.315,496300001.0
2008-08-15 15:57:00,162.32,162.37,162.31,162.34,413400001.0
2008-08-15 15:58:00,162.34,162.34,162.31,162.34,548900000.0
2008-08-15 15:59:00,162.34,162.34,162.28,162.29,623199997.0
2008-08-15 16:00:00,162.29,162.32,162.28,162.31,542800000.0
2008-08-15 16:01:00,162.31,162.315,162.28,162.315,385700000.0
2008-08-15 16:02:00,162.32,162.32,162.155,162.18,1102400005.0
2008-08-15 16:03:00,162.18,162.19,162.11,162.145,895800004.0
2008-08-15 16:04:00,162.145,162.15,162.11,162.12,645699999.0
2008-08-15 16:05:00,162.12,162.12,162.045,162.05,762899999.0
2008-08-15 16:06:00,162.05,162.05,161.99,162.01,755399999.0
2008-08-15 16:07:00,162.01,162.02,161.975,162.0,722400004.0
2008-08-15 16:08:00,162.0,162.0,161.925,161.97,940699999.0
2008-08-15 16:09:00,161.97,162.0,161.96,161.99,377700000.0
2008-08-15 16:10:00,161.99,162.0,161.96,161.99,329400000.0
2008-08-15 16:11:00,161.99,162.0,161.965,161.98,382500000.0
2008-08-15 16:12:00,161.98,161.99,161.88,161.9,755800003.0
2008-08-15 16:13:00,161.875,161.92,161.865,161.91,607599999.0
2008-08-15 16:14:00,161.91,161.99,161.91,161.98,362100000.0
2008-08-15 16:15:00,161.98,161.99,161.96,161.98,378200000.0
2008-08-15 16:16:00,161.98,162.1,161.98,162.09,392500002.0
2008-08-15 16:17:00,162.09,162.14,162.09,162.14,409400000.0
2008-08-15 16:18:00,162.14,162.15,162.13,162.14,402700002.0
2008-08-15 16:19:00,162.14,162.17,162.095,162.12,697800002.0
2008-08-15 16:20:00,162.12,162.16,162.12,162.16,358500001.0
2008-08-15 16:21:00,162.155,162.17,162.14,162.14,304000001.0
2008-08-15 16:22:00,162.14,162.16,162.14,162.16,145500000.0
2008-08-15 16:23:00,162.16,162.16,162.11,162.11,142100000.0
2008-08-15 16:24:00,162.11,162.155,162.1,162.13,460400000.0
2008-08-15 16:25:00,162.13,162.15,162.105,162.125,405599999.0
2008-08-15 16:26:00,162.12,162.17,162.12,162.13,405000002.0
2008-08-15 16:27:00,162.125,162.16,162.1,162.155,450100000.0
2008-08-15 16:28:00,162.155,162.23,162.155,162.215,299200000.0
2008-08-15 16:29:00,162.215,162.28,162.215,162.28,516800001.0
2008-08-15 16:30:00,162.28,162.29,162.275,162.29,481499999.0
2008-08-15 16:31:00,162.3,162.33,162.28,162.29,651400006.0
2008-08-15 16:32:00,162.28,162.29,162.245,162.26,438000000.0
2008-08-15 16:33:00,162.26,162.26,162.21,162.21,343900000.0
2008-08-15 16:34:00,162.2,162.24,162.19,162.225,443100000.0
2008-08-15 16:35:00,162.22,162.26,162.2,162.26,344600000.0
2008-08-15 16:36:00,162.25,162.28,162.24,162.27,493500000.0
2008-08-15 16:37:00,162.27,162.28,162.245,162.25,393199999.0
2008-08-15 16:38:00,162.25,162.26,162.24,162.26,732099999.0
2008-08-15 16:39:00,162.26,162.28,162.24,162.24,769500000.0
2008-08-15 16:40:00,162.24,162.27,162.215,162.245,830400002.0
2008-08-15 16:41:00,162.24,162.25,162.22,162.245,674200001.0
2008-08-15 16:42:00,162.24,162.26,162.24,162.24,658400002.0
2008-08-15 16:43:00,162.24,162.285,162.24,162.26,733600001.0
2008-08-15 16:44:00,162.275,162.28,162.26,162.27,549600000.0
2008-08-15 16:45:00,162.265,162.29,162.255,162.28,245400000.0
2008-08-15 16:46:00,162.285,162.32,162.27,162.305,408800000.0
2008-08-15 16:47:00,162.3,162.32,162.285,162.31,341900000.0
2008-08-15 16:48:00,162.315,162.34,162.295,162.34,596600000.0
2008-08-15 16:49:00,162.34,162.365,162.34,162.355,497900000.0
2008-08-15 16:50:00,162.36,162.405,162.355,162.405,460400000.0
2008-08-15 16:51:00,162.385,162.4,162.36,162.36,576200000.0
2008-08-15 16:52:00,162.36,162.37,162.33,162.345,857200002.0
2008-08-15 16:53:00,162.35,162.35,162.3,162.3,744900000.0
2008-08-15 16:54:00,162.3,162.33,162.265,162.28,551700000.0
2008-08-15 16:55:00,162.28,162.285,162.255,162.255,418700000.0
2008-08-15 16:56:00,162.25,162.275,162.25,162.265,613000001.0
2008-08-15 16:57:00,162.27,162.295,162.265,162.285,370800000.0
2008-08-15 16:58:00,162.285,162.29,162.25,162.255,415400000.0
2008-08-15 16:59:00,162.255,162.28,162.25,162.275,360800000.0
2008-08-15 17:00:00,162.27,162.275,162.23,162.23,207200000.0
2008-08-15 17:01:00,162.235,162.24,162.2,162.205,221200000.0
2008-08-15 17:02:00,162.205,162.255,162.2,162.255,484700000.0
2008-08-15 17:03:00,162.255,162.27,162.25,162.25,270100000.0
2008-08-15 17:04:00,162.24,162.27,162.225,162.265,386700000.0
2008-08-15 17:05:00,162.27,162.27,162.255,162.26,364100000.0
2008-08-15 17:06:00,162.26,162.275,162.26,162.275,348800000.0
2008-08-15 17:07:00,162.27,162.28,162.225,162.235,390100000.0
2008-08-15 17:08:00,162.235,162.24,162.195,162.2,293300000.0
2008-08-15 17:09:00,162.2,162.2,162.195,162.2,135500000.0
2008-08-15 17:10:00,162.2,162.2,162.19,162.195,278900000.0
2008-08-15 17:11:00,162.19,162.19,162.1,162.115,615900000.0
2008-08-15 17:12:00,162.11,162.11,162.055,162.105,535000000.0
2008-08-15 17:13:00,162.11,162.12,162.03,162.03,582300001.0
2008-08-15 17:14:00,162.03,162.04,161.975,161.98,556800003.0
2008-08-15 17:15:00,161.98,162.0,161.98,162.0,423100000.0
2008-08-15 17:16:00,162.0,162.07,162.0,162.03,450900000.0
2008-08-15 17:17:00,162.03,162.05,162.03,162.03,339400000.0
2008-08-15 17:18:00,162.03,162.05,161.985,162.025,638000000.0
2008-08-15 17:19:00,162.02,162.05,162.02,162.03,359900000.0
2008-08-15 17:20:00,162.03,162.05,162.025,162.03,286500000.0
2008-08-15 17:21:00,162.04,162.04,162.01,162.04,304499999.0
2008-08-15 17:22:00,162.04,162.06,162.03,162.05,308100000.0
2008-08-15 17:23:00,162.05,162.1,162.05,162.09,268500000.0
2008-08-15 17:24:00,162.08,162.09,162.05,162.06,417100000.0
2008-08-15 17:25:00,162.06,162.08,162.06,162.06,406500000.0
2008-08-15 17:26:00,162.06,162.1,162.06,162.09,272500000.0
2008-08-15 17:27:00,162.09,162.09,162.06,162.08,117700000.0
2008-08-15 17:28:00,162.08,162.08,162.05,162.05,67100000.0
2008-08-15 17:29:00,162.05,162.09,162.05,162.08,173400000.0
2008-08-15 17:30:00,162.08,162.1,162.065,162.07,167200000.0
2008-08-15 17:31:00,162.07,162.08,162.065,162.07,108800000.0
2008-08-15 17:32:00,162.065,162.155,162.065,162.15,412800002.0
2008-08-15 17:33:00,162.15,162.165,162.11,162.11,297199999.0
2008-08-15 17:34:00,162.11,162.13,162.11,162.11,180500000.0
2008-08-15 17:35:00,162.11,162.12,162.1,162.11,187299999.0
2008-08-15 17:36:00,162.11,162.13,162.1,162.13,338900000.0
2008-08-15 17:37:00,162.13,162.17,162.12,162.14,476800000.0
2008-08-15 17:38:00,162.145,162.16,162.12,162.12,272600000.0
2008-08-15 17:39:00,162.12,162.13,162.11,162.11,226100000.0
2008-08-15 17:40:00,162.115,162.16,162.115,162.145,270100000.0
2008-08-15 17:41:00,162.14,162.22,162.14,162.21,294200000.0
2008-08-15 17:42:00,162.21,162.21,162.18,162.205,292900000.0
2008-08-15 17:43:00,162.21,162.22,162.18,162.21,292900000.0
2008-08-15 17:44:00,162.21,162.25,162.21,162.25,256699999.0
2008-08-15 17:45:00,162.25,162.27,162.21,162.22,218699999.0
2008-08-15 17:46:00,162.21,162.26,162.21,162.23,259200000.0
2008-08-15 17:47:00,162.23,162.26,162.22,162.26,412300000.0
2008-08-15 17:48:00,162.26,162.28,162.25,162.26,576800000.0
2008-08-15 17:49:00,162.26,162.28,162.24,162.265,468300001.0
2008-08-15 17:50:00,162.26,162.275,162.23,162.23,382300000.0
2008-08-15 17:51:00,162.23,162.27,162.23,162.25,377600000.0
2008-08-15 17:52:00,162.255,162.27,162.24,162.255,301800000.0
2008-08-15 17:53:00,162.26,162.26,162.22,162.225,269900000.0
2008-08-15 17:54:00,162.22,162.255,162.21,162.255,322500000.0
2008-08-15 17:55:00,162.245,162.265,162.24,162.25,332600000.0
2008-08-15 17:56:00,162.25,162.27,162.23,162.235,353300000.0
2008-08-15 17:57:00,162.24,162.26,162.23,162.26,559599999.0
2008-08-15 17:58:00,162.26,162.31,162.26,162.3,554900000.0
2008-08-15 17:59:00,162.3,162.35,162.3,162.345,691500000.0
2008-08-15 18:00:00,162.34,162.35,162.32,162.325,431200000.0
2008-08-15 18:01:00,162.33,162.33,162.305,162.32,217400000.0
2008-08-15 18:02:00,162.325,162.34,162.275,162.28,543099999.0
2008-08-15 18:03:00,162.28,162.28,162.215,162.22,410500000.0
2008-08-15 18:04:00,162.22,162.225,162.2,162.21,557200000.0
2008-08-15 18:05:00,162.21,162.22,162.2,162.21,143400000.0
2008-08-15 18:06:00,162.22,162.22,162.2,162.21,272500000.0
2008-08-15 18:07:00,162.21,162.24,162.21,162.22,326500000.0
2008-08-15 18:08:00,162.22,162.25,162.21,162.21,372100000.0
2008-08-15 18:09:00,162.21,162.215,162.19,162.205,294300000.0
2008-08-15 18:10:00,162.21,162.24,162.19,162.235,275800000.0
2008-08-15 18:11:00,162.235,162.235,162.2,162.215,263400000.0
2008-08-15 18:12:00,162.22,162.225,162.135,162.14,549700001.0
2008-08-15 18:13:00,162.14,162.155,162.11,162.12,287500000.0
2008-08-15 18:14:00,162.12,162.175,162.12,162.13,489800000.0
2008-08-15 18:15:00,162.14,162.185,162.13,162.18,412300000.0
2008-08-15 18:16:00,162.18,162.215,162.18,162.18,232700000.0
2008-08-15 18:17:00,162.175,162.195,162.165,162.17,233500000.0
2008-08-15 18:18:00,162.175,162.205,162.155,162.205,284600000.0
2008-08-15 18:19:00,162.215,162.215,162.155,162.16,217400000.0
2008-08-15 18:20:00,162.16,162.195,162.155,162.19,265600000.0
2008-08-15 18:21:00,162.2,162.21,162.19,162.2,292000000.0
2008-08-15 18:22:00,162.2,162.25,162.2,162.24,352100000.0
2008-08-15 18:23:00,162.24,162.24,162.21,162.22,268800000.0
2008-08-15 18:24:00,162.22,162.22,162.2,162.2,179100000.0
2008-08-15 18:25:00,162.2,162.23,162.19,162.19,330600000.0
2008-08-15 18:26:00,162.19,162.19,162.13,162.14,588300001.0
2008-08-15 18:27:00,162.14,162.21,162.14,162.205,386000000.0
2008-08-15 18:28:00,162.21,162.22,162.19,162.19,191600000.0
2008-08-15 18:29:00,162.2,162.2,162.18,162.18,162800000.0
2008-08-15 18:30:00,162.18,162.18,162.12,162.13,277400000.0
2008-08-15 18:31:00,162.13,162.17,162.13,162.15,241600000.0
2008-08-15 18:32:00,162.15,162.165,162.145,162.165,106200000.0
2008-08-15 18:33:00,162.17,162.17,162.135,162.145,179200000.0
2008-08-15 18:34:00,162.145,162.17,162.14,162.14,73600000.0
2008-08-15 18:35:00,162.145,162.17,162.14,162.15,119200000.0
2008-08-15 18:36:00,162.15,162.15,162.09,162.1,165000000.0
2008-08-15 18:37:00,162.1,162.125,162.1,162.11,87000000.0
2008-08-15 18:38:00,162.11,162.13,162.1,162.1,159900000.0
2008-08-15 18:39:00,162.1,162.105,162.09,162.09,155400000.0
2008-08-15 18:40:00,162.1,162.1,162.05,162.05,340400000.0
2008-08-15 18:41:00,162.05,162.09,162.05,162.08,233200000.0
2008-08-15 18:42:00,162.08,162.12,162.08,162.12,346200000.0
2008-08-15 18:43:00,162.115,162.115,162.08,162.1,315000000.0
2008-08-15 18:44:00,162.1,162.1,162.08,162.08,340100000.0
2008-08-15 18:45:00,162.08,162.09,162.055,162.07,392100000.0
2008-08-15 18:46:00,162.07,162.08,162.05,162.08,199100000.0
2008-08-15 18:47:00,162.08,162.08,162.06,162.06,154900000.0
2008-08-15 18:48:00,162.07,162.09,162.055,162.09,110700000.0
2008-08-15 18:49:00,162.08,162.09,162.04,162.06,279700002.0
2008-08-15 18:50:00,162.06,162.07,162.05,162.055,148200000.0
2008-08-15 18:51:00,162.05,162.05,162.02,162.03,391600000.0
2008-08-15 18:52:00,162.03,162.04,162.02,162.02,368800000.0
2008-08-15 18:53:00,162.02,162.04,162.01,162.03,208300000.0
2008-08-15 18:54:00,162.02,162.03,162.015,162.02,79500000.0
2008-08-15 18:55:00,162.01,162.05,162.01,162.05,120900000.0
2008-08-15 18:56:00,162.05,162.07,162.04,162.06,136400000.0
2008-08-15 18:57:00,162.07,162.07,162.03,162.04,129200000.0
2008-08-15 18:58:00,162.04,162.07,162.03,162.07,128900000.0
2008-08-15 18:59:00,162.07,162.11,162.07,162.11,111200000.0
2008-08-15 19:00:00,162.11,162.11,162.07,162.08,286500001.0
2008-08-15 19:01:00,162.08,162.09,162.07,162.07,105500000.0
2008-08-15 19:02:00,162.07,162.08,162.05,162.06,293900000.0
2008-08-15 19:03:00,162.06,162.07,162.04,162.07,248500000.0
2008-08-15 19:04:00,162.07,162.07,162.04,162.045,83000000.0
2008-08-15 19:05:00,162.045,162.07,162.04,162.05,186800000.0
2008-08-15 19:06:00,162.05,162.05,162.03,162.03,81700000.0
2008-08-15 19:07:00,162.03,162.03,162.02,162.025,106600000.0
2008-08-15 19:08:00,162.025,162.04,162.02,162.04,121300000.0
2008-08-15 19:09:00,162.03,162.05,162.02,162.05,260600000.0
2008-08-15 19:10:00,162.05,162.07,162.05,162.065,69200000.0
2008-08-15 19:11:00,162.06,162.07,162.04,162.06,198200000.0
2008-08-15 19:12:00,162.06,162.07,162.05,162.07,69700000.0
2008-08-15 19:13:00,162.06,162.075,162.06,162.07,78100000.0
2008-08-15 19:14:00,162.07,162.09,162.06,162.09,182400000.0
2008-08-15 19:15:00,162.09,162.11,162.09,162.1,130000000.0
2008-08-15 19:16:00,162.1,162.13,162.09,162.12,265300001.0
2008-08-15 19:17:00,162.12,162.14,162.12,162.135,97100000.0
2008-08-15 19:18:00,162.135,162.135,162.11,162.12,199400000.0
2008-08-15 19:19:00,162.12,162.12,162.1,162.12,140200000.0
2008-08-15 19:20:00,162.12,162.13,162.12,162.12,178800000.0
2008-08-15 19:21:00,162.12,162.12,162.11,162.11,69400000.0
2008-08-15 19:22:00,162.11,162.11,162.1,162.11,90200000.0
2008-08-15 19:23:00,162.11,162.11,162.09,162.1,98300000.0
2008-08-15 19:24:00,162.095,162.1,162.09,162.1,34500000.0
2008-08-15 19:25:00,162.1,162.1,162.095,162.095,40800000.0
2008-08-15 19:26:00,162.1,162.1,162.095,162.1,61800000.0
2008-08-15 19:27:00,162.1,162.115,162.09,162.1,155300000.0
2008-08-15 19:28:00,162.1,162.11,162.08,162.085,133900000.0
2008-08-15 19:29:00,162.09,162.12,162.07,162.085,394200000.0
2008-08-15 19:30:00,162.085,162.1,162.03,162.03,471700001.0
2008-08-15 19:31:00,162.04,162.09,162.035,162.09,402900000.0
2008-08-15 19:32:00,162.09,162.135,162.09,162.13,447700000.0
2008-08-15 19:33:00,162.13,162.13,162.125,162.13,70300000.0
2008-08-15 19:34:00,162.13,162.13,162.125,162.13,128800000.0
2008-08-15 19:35:00,162.13,162.13,162.125,162.13,155700000.0
2008-08-15 19:36:00,162.13,162.13,162.11,162.12,112200000.0
2008-08-15 19:37:00,162.12,162.13,162.12,162.13,102500000.0
2008-08-15 19:38:00,162.125,162.13,162.115,162.115,95900000.0
2008-08-15 19:39:00,162.12,162.125,162.11,162.12,196100000.0
2008-08-15 19:40:00,162.12,162.12,162.1,162.11,100900000.0
2008-08-15 19:41:00,162.105,162.115,162.105,162.11,155700000.0
2008-08-15 19:42:00,162.115,162.12,162.11,162.11,107400000.0
2008-08-15 19:43:00,162.11,162.12,162.105,162.115,59000000.0
2008-08-15 19:44:00,162.12,162.12,162.115,162.12,108200000.0
2008-08-15 19:45:00,162.12,162.12,162.115,162.115,86700000.0
2008-08-15 19:46:00,162.12,162.12,162.11,162.11,118100000.0
2008-08-15 19:47:00,162.11,162.115,162.11,162.11,87800000.0
2008-08-15 19:48:00,162.11,162.12,162.11,162.12,219800000.0
2008-08-15 19:49:00,162.125,162.125,162.105,162.11,157900000.0
2008-08-15 19:50:00,162.11,162.15,162.1,162.15,206700000.0
2008-08-15 19:51:00,162.15,162.15,162.12,162.12,125200000.0
2008-08-15 19:52:00,162.12,162.12,162.115,162.115,136500000.0
2008-08-15 19:53:00,162.115,162.12,162.11,162.11,58700000.0
2008-08-15 19:54:00,162.115,162.12,162.1,162.11,78100000.0
2008-08-15 19:55:00,162.11,162.11,162.105,162.11,28200000.0
2008-08-15 19:56:00,162.105,162.105,162.07,162.07,124900000.0
2008-08-15 19:57:00,162.08,162.1,162.07,162.09,244200000.0
2008-08-15 19:58:00,162.09,162.09,162.08,162.08,161400000.0
2008-08-15 19:59:00,162.08,162.1,162.08,162.1,36000000.0
2008-08-15 20:00:00,162.1,162.1,162.095,162.095,74600000.0
2008-08-15 20:01:00,162.09,162.095,162.09,162.095,23500000.0
2008-08-15 20:02:00,162.095,162.1,162.08,162.1,131100000.0
2008-08-15 20:03:00,162.1,162.1,162.09,162.09,51700000.0
2008-08-15 20:04:00,162.09,162.1,162.09,162.1,131900000.0
2008-08-15 20:05:00,162.1,162.11,162.1,162.1,85800000.0
2008-08-15 20:06:00,162.11,162.11,162.09,162.095,148700000.0
2008-08-15 20:07:00,162.1,162.1,162.09,162.09,205600000.0
2008-08-15 20:08:00,162.09,162.095,162.085,162.09,131100000.0
2008-08-15 20:09:00,162.09,162.09,162.06,162.09,254100000.0
2008-08-15 20:10:00,162.09,162.1,162.09,162.09,111600000.0
2008-08-15 20:11:00,162.09,162.12,162.09,162.105,120300000.0
2008-08-15 20:12:00,162.11,162.12,162.11,162.12,56100000.0
2008-08-15 20:13:00,162.12,162.12,162.09,162.095,80000000.0
2008-08-15 20:14:00,162.1,162.11,162.09,162.1,185300000.0
2008-08-15 20:15:00,162.1,162.12,162.1,162.11,53500000.0
2008-08-15 20:16:00,162.11,162.13,162.1,162.12,211300000.0
2008-08-15 20:17:00,162.12,162.125,162.09,162.125,233100000.0
2008-08-15 20:18:00,162.12,162.13,162.11,162.12,125200000.0
2008-08-15 20:19:00,162.12,162.12,162.1,162.115,107700000.0
2008-08-15 20:20:00,162.11,162.12,162.085,162.115,318200000.0
2008-08-15 20:21:00,162.11,162.16,162.11,162.155,204200000.0
2008-08-15 20:22:00,162.15,162.17,162.15,162.16,76300000.0
2008-08-15 20:23:00,162.155,162.16,162.15,162.15,109000000.0
2008-08-15 20:24:00,162.145,162.17,162.135,162.17,238500000.0
2008-08-15 20:25:00,162.165,162.19,162.16,162.185,141100000.0
2008-08-15 20:26:00,162.19,162.21,162.17,162.21,256000000.0
2008-08-15 20:27:00,162.21,162.23,162.19,162.19,153700000.0
2008-08-15 20:28:00,162.19,162.23,162.19,162.225,221900000.0
2008-08-15 20:29:00,162.22,162.23,162.21,162.23,132900000.0
2008-08-15 20:30:00,162.23,162.23,162.2,162.21,186700000.0
2008-08-15 20:31:00,162.21,162.215,162.2,162.2,167800000.0
2008-08-15 20:32:00,162.21,162.21,162.19,162.21,155900000.0
2008-08-15 20:33:00,162.21,162.21,162.15,162.16,155100000.0
2008-08-15 20:34:00,162.16,162.16,162.14,162.15,92500000.0
2008-08-15 20:35:00,162.15,162.15,162.13,162.15,95800000.0
2008-08-15 20:36:00,162.15,162.155,162.145,162.145,88900000.0
2008-08-15 20:37:00,162.14,162.15,162.14,162.145,31700000.0
2008-08-15 20:38:00,162.145,162.165,162.14,162.165,60200000.0
2008-08-15 20:39:00,162.16,162.165,162.155,162.16,76400000.0
2008-08-15 20:40:00,162.16,162.18,162.16,162.18,78800000.0
2008-08-15 20:41:00,162.18,162.19,162.18,162.18,142700000.0
2008-08-15 20:42:00,162.185,162.21,162.185,162.195,89400000.0
2008-08-15 20:43:00,162.2,162.21,162.19,162.205,187500000.0
2008-08-15 20:44:00,162.21,162.22,162.205,162.22,112100000.0
2008-08-15 20:45:00,162.22,162.22,162.2,162.2,111200000.0
2008-08-15 20:46:00,162.2,162.205,162.19,162.2,121700000.0
2008-08-15 20:47:00,162.2,162.23,162.2,162.22,139100000.0
2008-08-15 20:48:00,162.22,162.23,162.21,162.22,78600000.0
2008-08-15 20:49:00,162.22,162.23,162.22,162.22,59000000.0
2008-08-15 20:50:00,162.22,162.22,162.19,162.2,130000000.0
2008-08-15 20:51:00,162.2,162.21,162.19,162.2,101400000.0
2008-08-15 20:52:00,162.205,162.21,162.205,162.205,43100000.0
2008-08-15 20:53:00,162.21,162.25,162.2,162.23,164800000.0
2008-08-15 20:54:00,162.23,162.24,162.23,162.24,97600000.0
2008-08-15 20:55:00,162.24,162.245,162.185,162.2,250800001.0
2008-08-15 20:56:00,162.19,162.22,162.19,162.2,78500000.0
2008-08-15 20:57:00,162.2,162.21,162.19,162.19,77700000.0
2008-08-15 20:58:00,162.195,162.21,162.18,162.21,195500000.0
2008-08-15 20:59:00,162.21,162.23,162.195,162.23,184100000.0
2008-08-15 21:00:00,162.235,162.25,162.22,162.25,133700000.0
2008-08-15 21:01:00,162.25,162.27,162.25,162.26,152000000.0
2008-08-15 21:02:00,162.26,162.28,162.25,162.28,131600000.0
2008-08-15 21:03:00,162.28,162.3,162.28,162.29,93100000.0
2008-08-15 21:04:00,162.28,162.28,162.245,162.26,68800000.0
2008-08-15 21:05:00,162.26,162.28,162.26,162.28,94300000.0
2008-08-15 21:06:00,162.29,162.295,162.29,162.29,32200000.0
2008-08-15 21:07:00,162.29,162.29,162.265,162.265,81900000.0
2008-08-15 21:08:00,162.26,162.26,162.25,162.26,94300000.0
2008-08-15 21:09:00,162.26,162.26,162.25,162.255,151000000.0
2008-08-15 21:10:00,162.255,162.255,162.25,162.255,247300000.0
2008-08-15 21:11:00,162.26,162.29,162.25,162.29,227100000.0
2008-08-15 21:12:00,162.29,162.305,162.28,162.28,140500000.0
2008-08-15 21:13:00,162.28,162.295,162.28,162.29,79800000.0
2008-08-15 21:14:00,162.29,162.29,162.28,162.285,46600000.0
2008-08-15 21:15:00,162.28,162.3,162.28,162.29,44100000.0
2008-08-15 21:16:00,162.29,162.305,162.29,162.305,71700000.0
2008-08-15 21:17:00,162.305,162.325,162.305,162.315,78900000.0
2008-08-15 21:18:00,162.315,162.32,162.295,162.305,55300000.0
2008-08-15 21:19:00,162.305,162.305,162.245,162.245,99600000.0
2008-08-15 21:20:00,162.25,162.26,162.25,162.26,35500000.0
2008-08-15 21:21:00,162.26,162.275,162.26,162.26,133100000.0
2008-08-15 21:22:00,162.25,162.255,162.25,162.25,9700000.0
2008-08-15 21:23:00,162.25,162.27,162.25,162.255,90600000.0
2008-08-15 21:24:00,162.255,162.27,162.255,162.27,38400000.0
2008-08-15 21:25:00,162.27,162.27,162.26,162.27,63900000.0
2008-08-15 21:26:00,162.275,162.3,162.275,162.3,51600000.0
2008-08-15 21:27:00,162.295,162.31,162.29,162.31,96700000.0
2008-08-15 21:28:00,162.31,162.31,162.3,162.31,73300000.0
2008-08-15 21:29:00,162.31,162.31,162.3,162.3,43800000.0
2008-08-15 21:30:00,162.3,162.3,162.3,162.3,8100000.0
2008-08-15 21:31:00,162.3,162.31,162.275,162.29,95400000.0
2008-08-15 21:32:00,162.29,162.3,162.275,162.29,122400000.0
2008-08-15 21:33:00,162.285,162.295,162.28,162.29,56000000.0
2008-08-15 21:34:00,162.29,162.295,162.28,162.285,53300000.0
2008-08-15 21:35:00,162.28,162.295,162.28,162.295,44200000.0
2008-08-15 21:36:00,162.295,162.295,162.285,162.29,28600000.0
2008-08-15 21:37:00,162.29,162.29,162.28,162.28,13500000.0
2008-08-15 21:38:00,162.28,162.28,162.28,162.28,10800000.0
2008-08-15 21:39:00,162.29,162.29,162.28,162.28,25600000.0
2008-08-15 21:40:00,162.28,162.28,162.27,162.27,29200000.0
2008-08-15 21:41:00,162.275,162.275,162.245,162.26,88700000.0
2008-08-15 21:42:00,162.25,162.26,162.25,162.25,35600000.0
2008-08-15 21:43:00,162.25,162.25,162.23,162.24,126500000.0
2008-08-15 21:44:00,162.24,162.24,162.23,162.24,43300000.0
2008-08-15 21:45:00,162.24,162.25,162.23,162.24,108600000.0
2008-08-15 21:46:00,162.24,162.24,162.23,162.23,73600000.0
2008-08-15 21:47:00,162.23,162.23,162.23,162.23,26200000.0
2008-08-15 21:48:00,162.22,162.23,162.215,162.215,122100000.0
2008-08-15 21:49:00,162.22,162.22,162.21,162.22,66500000.0
2008-08-15 21:50:00,162.22,162.245,162.22,162.23,138800000.0
2008-08-15 21:51:00,162.22,162.22,162.18,162.18,256600000.0
2008-08-15 21:52:00,162.18,162.2,162.18,162.19,81800000.0
2008-08-15 21:53:00,162.19,162.2,162.15,162.17,132600000.0
2008-08-15 21:54:00,162.17,162.21,162.17,162.19,163100000.0
2008-08-15 21:55:00,162.19,162.195,162.18,162.18,95500000.0
2008-08-15 21:56:00,162.18,162.195,162.15,162.175,256200000.0
2008-08-15 21:57:00,162.175,162.185,162.17,162.175,83300000.0
2008-08-15 21:58:00,162.175,162.18,162.15,162.155,118500000.0
2008-08-15 21:59:00,162.15,162.17,162.15,162.17,37600000.0
2008-08-15 22:00:00,162.17,162.175,162.145,162.175,143600000.0
2008-08-15 22:01:00,162.17,162.17,162.12,162.13,149200000.0
2008-08-15 22:02:00,162.13,162.14,162.12,162.13,49000000.0
2008-08-15 22:03:00,162.13,162.13,162.12,162.12,16100000.0
2008-08-15 22:04:00,162.12,162.13,162.12,162.13,27600000.0
2008-08-15 22:05:00,162.13,162.13,162.12,162.13,48900000.0
2008-08-15 22:06:00,162.13,162.13,162.12,162.12,29100000.0
2008-08-15 22:07:00,162.12,162.13,162.12,162.13,22500000.0
2008-08-15 22:08:00,162.12,162.14,162.12,162.13,65900000.0
2008-08-15 22:09:00,162.13,162.13,162.13,162.13,14500000.0
2008-08-15 22:10:00,162.12,162.14,162.12,162.13,80600000.0
2008-08-15 22:11:00,162.13,162.14,162.13,162.14,21300000.0
2008-08-15 22:12:00,162.15,162.15,162.13,162.13,36600000.0
2008-08-15 22:13:00,162.13,162.13,162.13,162.13,7900000.0
2008-08-15 22:14:00,162.13,162.13,162.12,162.13,85600000.0
2008-08-15 22:15:00,162.13,162.13,162.13,162.13,33800000.0
2008-08-15 22:16:00,162.13,162.13,162.12,162.12,9700000.0
2008-08-15 22:17:00,162.13,162.13,162.12,162.13,25900000.0
2008-08-15 22:18:00,162.14,162.16,162.12,162.13,110100000.0
2008-08-15 22:19:00,162.14,162.145,162.12,162.13,119600000.0
2008-08-15 22:20:00,162.13,162.14,162.13,162.14,66500000.0
2008-08-15 22:21:00,162.14,162.14,162.13,162.135,100200000.0
2008-08-15 22:22:00,162.13,162.14,162.13,162.135,18200000.0
2008-08-15 22:23:00,162.13,162.14,162.13,162.14,41100000.0
2008-08-15 22:24:00,162.14,162.14,162.135,162.14,15600000.0
2008-08-15 22:25:00,162.14,162.18,162.14,162.18,69900000.0
2008-08-15 22:26:00,162.185,162.19,162.185,162.19,20500000.0
2008-08-15 22:27:00,162.2,162.2,162.2,162.2,31800000.0
2008-08-15 22:28:00,162.205,162.23,162.2,162.22,52000000.0
2008-08-15 22:29:00,162.22,162.23,162.22,162.23,89200000.0
2008-08-15 22:30:00,162.23,162.24,162.23,162.24,76500000.0
2008-08-15 22:31:00,162.24,162.26,162.24,162.26,45600000.0
2008-08-15 22:32:00,162.26,162.27,162.26,162.27,26000000.0
2008-08-15 22:33:00,162.27,162.28,162.27,162.275,57300000.0
2008-08-15 22:34:00,162.275,162.28,162.26,162.28,126300000.0
2008-08-15 22:35:00,162.28,162.31,162.27,162.27,76500000.0
2008-08-15 22:36:00,162.27,162.27,162.26,162.27,52700000.0
2008-08-15 22:37:00,162.26,162.27,162.26,162.26,46500000.0
2008-08-15 22:38:00,162.27,162.27,162.26,162.27,26900000.0
2008-08-15 22:39:00,162.27,162.28,162.27,162.28,29000000.0
2008-08-15 22:40:00,162.28,162.28,162.28,162.28,29300000.0
2008-08-15 22:41:00,162.28,162.28,162.28,162.28,24200000.0
2008-08-15 22:42:00,162.28,162.28,162.27,162.28,80700000.0
2008-08-15 22:43:00,162.28,162.28,162.27,162.28,43500000.0
2008-08-15 22:44:00,162.28,162.28,162.27,162.28,76300000.0
2008-08-15 22:45:00,162.28,162.3,162.28,162.28,37600000.0
2008-08-15 22:46:00,162.275,162.28,162.27,162.27,30400000.0
2008-08-15 22:47:00,162.27,162.27,162.245,162.26,69600000.0
2008-08-15 22:48:00,162.26,162.26,162.24,162.25,43200000.0
2008-08-15 22:49:00,162.25,162.25,162.24,162.25,106800000.0
2008-08-15 22:50:00,162.25,162.26,162.25,162.26,64200000.0
2008-08-15 22:51:00,162.25,162.26,162.25,162.255,134800000.0
2008-08-15 22:52:00,162.25,162.26,162.25,162.255,62100000.0
2008-08-15 22:53:00,162.26,162.29,162.26,162.28,77100000.0
2008-08-15 22:54:00,162.28,162.29,162.26,162.27,93300000.0
2008-08-15 22:55:00,162.26,162.27,162.26,162.27,39000000.0
2008-08-15 22:56:00,162.27,162.28,162.27,162.28,18200000.0
2008-08-15 22:57:00,162.28,162.295,162.27,162.275,123000000.0
2008-08-15 22:58:00,162.295,162.295,162.275,162.29,17500000.0
2008-08-15 22:59:00,162.28,162.305,162.28,162.29,35400000.0
2008-08-17 23:00:00,162.19,162.19,162.19,162.19,17900000.0
2008-08-17 23:01:00,162.19,162.19,162.17,162.18,62000000.0
2008-08-17 23:02:00,162.19,162.23,162.18,162.205,133600000.0
2008-08-17 23:03:00,162.22,162.235,162.22,162.235,47300000.0
2008-08-17 23:04:00,162.24,162.24,162.23,162.23,29400000.0
2008-08-17 23:05:00,162.22,162.22,162.185,162.185,65200000.0
2008-08-17 23:06:00,162.19,162.19,162.19,162.19,47300000.0
2008-08-17 23:07:00,162.18,162.18,162.155,162.18,83100000.0
2008-08-17 23:08:00,162.18,162.19,162.18,162.19,32600000.0
2008-08-17 23:09:00,162.18,162.18,162.18,162.18,3200000.0
2008-08-17 23:10:00,162.19,162.19,162.19,162.19,47100000.0
2008-08-17 23:11:00,162.19,162.205,162.185,162.185,18300000.0
2008-08-17 23:12:00,162.2,162.2,162.2,162.2,2600000.0
2008-08-17 23:13:00,162.21,162.24,162.21,162.23,22400000.0
2008-08-17 23:14:00,162.24,162.24,162.23,162.23,4600000.0
2008-08-17 23:15:00,162.23,162.23,162.18,162.215,5000000.0
2008-08-17 23:16:00,162.205,162.22,162.205,162.22,11000000.0
2008-08-17 23:17:00,162.22,162.22,162.22,162.22,1600000.0
2008-08-17 23:20:00,162.22,162.22,162.19,162.19,31900000.0
2008-08-17 23:21:00,162.2,162.22,162.195,162.195,20500000.0
2008-08-17 23:22:00,162.215,162.24,162.21,162.24,27000000.0
2008-08-17 23:23:00,162.24,162.25,162.24,162.25,9000000.0
2008-08-17 23:29:00,162.25,162.26,162.25,162.26,16300000.0
2008-08-17 23:30:00,162.26,162.27,162.25,162.27,17100000.0
2008-08-17 23:31:00,162.26,162.27,162.26,162.27,11900000.0
2008-08-17 23:32:00,162.27,162.29,162.27,162.29,6200000.0
2008-08-17 23:33:00,162.29,162.29,162.24,162.27,205400000.0
2008-08-17 23:34:00,162.28,162.28,162.28,162.28,2000000.0
2008-08-17 23:35:00,162.28,162.28,162.28,162.28,4000000.0
2008-08-17 23:36:00,162.28,162.28,162.27,162.27,43400000.0
2008-08-17 23:39:00,162.27,162.27,162.27,162.27,24600000.0
2008-08-17 23:40:00,162.27,162.27,162.27,162.27,17900000.0
2008-08-17 23:41:00,162.27,162.27,162.27,162.27,28500000.0
2008-08-17 23:42:00,162.27,162.27,162.26,162.26,76300000.0
2008-08-17 23:43:00,162.26,162.26,162.26,162.26,1000000.0
2008-08-17 23:44:00,162.26,162.26,162.25,162.25,8200000.0
2008-08-17 23:45:00,162.25,162.25,162.25,162.25,63399998.0
2008-08-17 23:46:00,162.25,162.25,162.25,162.25,74099998.0
2008-08-17 23:50:00,162.25,162.25,162.25,162.25,15000000.0
2008-08-17 23:51:00,162.25,162.25,162.2,162.2,170100002.0
2008-08-17 23:52:00,162.225,162.235,162.225,162.235,6400000.0
2008-08-17 23:55:00,162.24,162.24,162.215,162.22,6000000.0
2008-08-17 23:56:00,162.21,162.21,162.19,162.19,4000000.0
2008-08-17 23:57:00,162.19,162.19,162.19,162.19,1000000.0
2008-08-17 23:58:00,162.18,162.18,162.18,162.18,24299999.0
2008-08-17 23:59:00,162.18,162.18,162.18,162.18,87299999.0
2008-08-18 00:00:00,162.18,162.19,162.18,162.19,233000004.0
2008-08-18 00:01:00,162.19,162.19,162.17,162.17,94800000.0
2008-08-18 00:02:00,162.175,162.2,162.175,162.18,189700000.0
2008-08-18 00:03:00,162.18,162.2,162.17,162.19,512100006.0
2008-08-18 00:04:00,162.19,162.245,162.18,162.22,86600001.0
2008-08-18 00:05:00,162.21,162.225,162.21,162.225,10200000.0
2008-08-18 00:06:00,162.24,162.26,162.22,162.22,27800000.0
2008-08-18 00:07:00,162.23,162.23,162.22,162.22,15900000.0
2008-08-18 00:08:00,162.23,162.235,162.215,162.215,24300000.0
2008-08-18 00:09:00,162.22,162.23,162.21,162.23,46400000.0
2008-08-18 00:10:00,162.23,162.23,162.19,162.19,7000000.0
2008-08-18 00:11:00,162.18,162.19,162.18,162.19,5000000.0
2008-08-18 00:12:00,162.165,162.185,162.165,162.185,24600000.0
2008-08-18 00:13:00,162.2,162.2,162.19,162.19,10000000.0
2008-08-18 00:14:00,162.18,162.19,162.085,162.135,33000000.0
2008-08-18 00:15:00,162.095,162.15,162.065,162.13,38700000.0
2008-08-18 00:16:00,162.12,162.16,162.11,162.16,20400000.0
2008-08-18 00:17:00,162.15,162.15,162.1,162.14,29700000.0
2008-08-18 00:18:00,162.11,162.16,162.11,162.16,18800000.0
2008-08-18 00:19:00,162.16,162.17,162.15,162.17,16000000.0
2008-08-18 00:20:00,162.17,162.22,162.17,162.21,42500000.0
2008-08-18 00:21:00,162.22,162.27,162.215,162.23,26400000.0
2008-08-18 00:22:00,162.23,162.245,162.23,162.23,16000000.0
2008-08-18 00:23:00,162.24,162.24,162.23,162.24,14900000.0
2008-08-18 00:24:00,162.25,162.26,162.21,162.21,48000000.0
2008-08-18 00:25:00,162.21,162.22,162.2,162.2,26200000.0
2008-08-18 00:26:00,162.2,162.21,162.2,162.2,7000000.0
2008-08-18 00:27:00,162.215,162.22,162.19,162.2,28500000.0
2008-08-18 00:28:00,162.2,162.2,162.17,162.17,52000000.0
2008-08-18 00:29:00,162.17,162.17,162.16,162.16,3000000.0
2008-08-18 00:30:00,162.17,162.17,162.135,162.15,38600000.0
2008-08-18 00:31:00,162.165,162.18,162.155,162.17,47000000.0
2008-08-18 00:32:00,162.17,162.18,162.14,162.15,40400000.0
2008-08-18 00:33:00,162.15,162.15,162.15,162.15,4000000.0
2008-08-18 00:34:00,162.14,162.16,162.14,162.15,16000000.0
2008-08-18 00:35:00,162.15,162.21,162.14,162.18,85500000.0
2008-08-18 00:36:00,162.18,162.18,162.17,162.17,16000000.0
2008-08-18 00:37:00,162.16,162.18,162.16,162.17,7000000.0
2008-08-18 00:38:00,162.17,162.19,162.17,162.18,10000000.0
2008-08-18 00:39:00,162.17,162.17,162.16,162.16,13000000.0
2008-08-18 00:40:00,162.17,162.17,162.13,162.13,82100000.0
2008-08-18 00:41:00,162.13,162.17,162.11,162.13,78800000.0
2008-08-18 00:42:00,162.16,162.19,162.15,162.15,35000000.0
2008-08-18 00:43:00,162.11,162.15,162.11,162.14,14900000.0
2008-08-18 00:44:00,162.15,162.15,162.14,162.14,12000000.0
2008-08-18 00:45:00,162.13,162.16,162.13,162.16,14900000.0
2008-08-18 00:46:00,162.15,162.16,162.14,162.14,45900000.0
2008-08-18 00:47:00,162.14,162.15,162.13,162.13,19400000.0
2008-08-18 00:48:00,162.13,162.13,162.12,162.12,32700000.0
2008-08-18 00:49:00,162.12,162.12,162.09,162.09,15900000.0
2008-08-18 00:50:00,162.1,162.1,162.09,162.1,10200000.0
2008-08-18 00:51:00,162.075,162.11,162.075,162.11,11600000.0
2008-08-18 00:52:00,162.1,162.11,162.1,162.11,14000000.0
2008-08-18 00:53:00,162.1,162.11,162.1,162.11,11000000.0
2008-08-18 00:54:00,162.11,162.12,162.11,162.11,11800000.0
2008-08-18 00:55:00,162.1,162.1,162.1,162.1,9700000.0
2008-08-18 00:56:00,162.1,162.12,162.09,162.09,72100000.0
2008-08-18 00:57:00,162.1,162.12,162.1,162.12,13000000.0
2008-08-18 00:58:00,162.12,162.13,162.12,162.12,19500000.0
2008-08-18 00:59:00,162.12,162.13,162.12,162.12,24000000.0
2008-08-18 01:00:00,162.12,162.12,162.11,162.12,10000000.0
2008-08-18 01:01:00,162.12,162.12,162.08,162.09,31200000.0
2008-08-18 01:02:00,162.1,162.1,162.06,162.06,43900000.0
2008-08-18 01:03:00,162.06,162.06,162.05,162.06,8000000.0
2008-08-18 01:04:00,162.06,162.06,162.03,162.03,38700000.0
2008-08-18 01:05:00,162.03,162.03,162.03,162.03,4000000.0
2008-08-18 01:06:00,162.02,162.03,162.01,162.03,36900000.0
2008-08-18 01:07:00,162.02,162.02,162.02,162.02,11200000.0
2008-08-18 01:08:00,162.01,162.02,161.99,162.01,165500000.0
2008-08-18 01:09:00,162.01,162.04,162.0,162.02,33900000.0
2008-08-18 01:10:00,162.02,162.04,161.98,162.01,34700000.0
2008-08-18 01:11:00,162.01,162.02,161.975,161.99,107900000.0
2008-08-18 01:12:00,161.99,161.99,161.97,161.98,23500000.0
2008-08-18 01:13:00,161.98,162.02,161.98,161.98,52200000.0
2008-08-18 01:14:00,161.98,161.98,161.93,161.93,76600000.0
2008-08-18 01:15:00,161.92,161.96,161.92,161.96,51900000.0
2008-08-18 01:16:00,161.96,161.96,161.94,161.95,30000000.0
2008-08-18 01:17:00,161.96,161.96,161.93,161.95,60600000.0
2008-08-18 01:18:00,161.95,161.97,161.95,161.97,24000000.0
2008-08-18 01:19:00,161.97,161.99,161.96,161.99,29200000.0
2008-08-18 01:20:00,161.99,161.99,161.98,161.99,18900000.0
2008-08-18 01:21:00,161.99,162.03,161.99,162.01,19100000.0
2008-08-18 01:22:00,162.01,162.03,161.99,161.99,27100000.0
2008-08-18 01:23:00,161.99,162.02,161.94,162.02,44300000.0
2008-08-18 01:24:00,162.02,162.06,162.0,162.05,121700000.0
2008-08-18 01:25:00,162.04,162.05,162.03,162.03,67300000.0
2008-08-18 01:26:00,162.04,162.065,162.02,162.05,115800000.0
2008-08-18 01:27:00,162.06,162.06,162.06,162.06,20000000.0
2008-08-18 01:28:00,162.06,162.07,162.06,162.06,17600000.0
2008-08-18 01:29:00,162.06,162.06,162.05,162.05,7000000.0
2008-08-18 01:30:00,162.06,162.06,162.05,162.05,5000000.0
2008-08-18 01:31:00,162.05,162.1,162.05,162.09,44100000.0
2008-08-18 01:32:00,162.09,162.13,162.08,162.12,46000000.0
2008-08-18 01:33:00,162.12,162.18,162.12,162.15,74800000.0
2008-08-18 01:34:00,162.15,162.16,162.14,162.16,37400000.0
2008-08-18 01:35:00,162.16,162.17,162.16,162.17,48000000.0
2008-08-18 01:36:00,162.18,162.18,162.17,162.17,25800000.0
2008-08-18 01:37:00,162.16,162.16,162.15,162.15,15700000.0
2008-08-18 01:38:00,162.15,162.2,162.15,162.2,82200000.0
2008-08-18 01:39:00,162.2,162.2,162.2,162.2,215200000.0
2008-08-18 01:40:00,162.19,162.19,162.18,162.18,17400000.0
2008-08-18 01:41:00,162.18,162.19,162.145,162.19,43300000.0
2008-08-18 01:42:00,162.19,162.2,162.17,162.17,74800000.0
2008-08-18 01:43:00,162.18,162.24,162.18,162.24,95400000.0
2008-08-18 01:44:00,162.24,162.24,162.22,162.22,47800000.0
2008-08-18 01:45:00,162.22,162.22,162.19,162.2,60200000.0
2008-08-18 01:46:00,162.2,162.2,162.2,162.2,12000000.0
2008-08-18 01:47:00,162.2,162.2,162.12,162.13,141400000.0
2008-08-18 01:48:00,162.13,162.13,162.08,162.08,323800000.0
2008-08-18 01:49:00,162.08,162.11,162.08,162.11,96600000.0
2008-08-18 01:50:00,162.11,162.11,162.08,162.09,83100000.0
2008-08-18 01:51:00,162.09,162.09,162.06,162.07,67500000.0
2008-08-18 01:52:00,162.07,162.12,162.06,162.11,54000000.0
2008-08-18 01:53:00,162.11,162.11,162.08,162.1,74600000.0
2008-08-18 01:54:00,162.09,162.1,162.07,162.1,45600000.0
2008-08-18 01:55:00,162.09,162.1,162.06,162.07,310299999.0
2008-08-18 01:56:00,162.07,162.07,162.06,162.07,52200000.0
2008-08-18 01:57:00,162.06,162.06,162.05,162.06,158900000.0
2008-08-18 01:58:00,162.06,162.07,162.05,162.06,45200000.0
2008-08-18 01:59:00,162.06,162.07,162.05,162.07,61700000.0
2008-08-18 02:00:00,162.07,162.07,162.05,162.05,46300000.0
2008-08-18 02:01:00,162.05,162.05,161.98,161.99,123200000.0
2008-08-18 02:02:00,161.98,162.015,161.97,162.01,151800000.0
2008-08-18 02:03:00,162.015,162.06,162.01,162.045,240099999.0
2008-08-18 02:04:00,162.055,162.09,162.055,162.085,166900000.0
2008-08-18 02:05:00,162.085,162.085,162.06,162.07,111700000.0
2008-08-18 02:06:00,162.07,162.08,162.06,162.075,159500000.0
2008-08-18 02:07:00,162.06,162.075,162.01,162.015,216300000.0
2008-08-18 02:08:00,162.02,162.09,162.02,162.07,232500000.0
2008-08-18 02:09:00,162.07,162.085,161.815,161.84,754500000.0
2008-08-18 02:10:00,161.84,161.94,161.82,161.92,810100000.0
2008-08-18 02:11:00,161.92,161.935,161.855,161.935,560100001.0
2008-08-18 02:12:00,161.94,161.965,161.905,161.96,320400000.0
2008-08-18 02:13:00,161.96,161.98,161.86,161.88,454000002.0
2008-08-18 02:14:00,161.88,161.92,161.86,161.91,235700000.0
2008-08-18 02:15:00,161.91,161.98,161.895,161.895,208100000.0
2008-08-18 02:16:00,161.91,161.93,161.88,161.9,250100000.0
2008-08-18 02:17:00,161.895,161.95,161.89,161.93,289099997.0
2008-08-18 02:18:00,161.93,161.94,161.895,161.91,156600000.0
2008-08-18 02:19:00,161.92,161.93,161.91,161.915,202300000.0
2008-08-18 02:20:00,161.91,161.92,161.9,161.92,398500002.0
2008-08-18 02:21:00,161.92,161.94,161.85,161.91,743600000.0
2008-08-18 02:22:00,161.915,161.93,161.88,161.9,544800000.0
2008-08-18 02:23:00,161.9,161.935,161.895,161.93,335100000.0
2008-08-18 02:24:00,161.93,161.935,161.9,161.92,196800000.0
2008-08-18 02:25:00,161.92,161.95,161.9,161.94,328800000.0
2008-08-18 02:26:00,161.94,161.97,161.94,161.94,240600000.0
2008-08-18 02:27:00,161.94,162.0,161.94,161.99,90600000.0
2008-08-18 02:28:00,161.99,162.01,161.98,161.98,232000000.0
2008-08-18 02:29:00,161.98,162.005,161.98,162.005,83900000.0
2008-08-18 02:30:00,162.01,162.05,162.01,162.02,263899999.0
2008-08-18 02:31:00,162.02,162.055,162.02,162.05,1233800000.0
2008-08-18 02:32:00,162.05,162.16,162.05,162.16,439600000.0
2008-08-18 02:33:00,162.165,162.23,162.165,162.23,449600000.0
2008-08-18 02:34:00,162.225,162.24,162.2,162.22,288200000.0
2008-08-18 02:35:00,162.22,162.22,162.16,162.17,111100000.0
2008-08-18 02:36:00,162.17,162.21,162.16,162.21,221700000.0
2008-08-18 02:37:00,162.21,162.22,162.17,162.19,263399999.0
2008-08-18 02:38:00,162.19,162.22,162.19,162.215,199000000.0
2008-08-18 02:39:00,162.21,162.22,162.2,162.22,134200000.0
2008-08-18 02:40:00,162.195,162.215,162.17,162.205,348200000.0
2008-08-18 02:41:00,162.205,162.22,162.18,162.22,202600000.0
2008-08-18 02:42:00,162.22,162.235,162.22,162.225,182000000.0
2008-08-18 02:43:00,162.225,162.235,162.185,162.19,122900000.0
2008-08-18 02:44:00,162.185,162.245,162.18,162.22,227200000.0
2008-08-18 02:45:00,162.225,162.265,162.225,162.245,288300000.0
2008-08-18 02:46:00,162.25,162.26,162.22,162.23,202600000.0
2008-08-18 02:47:00,162.225,162.25,162.22,162.25,108300000.0
2008-08-18 02:48:00,162.245,162.3,162.245,162.29,248400000.0
2008-08-18 02:49:00,162.29,162.3,162.25,162.28,196400000.0
2008-08-18 02:50:00,162.28,162.3,162.28,162.29,83300000.0
2008-08-18 02:51:00,162.29,162.29,162.27,162.28,163100000.0
2008-08-18 02:52:00,162.28,162.305,162.28,162.285,236700000.0
2008-08-18 02:53:00,162.28,162.3,162.24,162.27,376200000.0
2008-08-18 02:54:00,162.27,162.27,162.25,162.25,237300000.0
2008-08-18 02:55:00,162.25,162.29,162.24,162.28,173600000.0
2008-08-18 02:56:00,162.28,162.28,162.26,162.265,496700000.0
2008-08-18 02:57:00,162.265,162.3,162.26,162.3,314900000.0
2008-08-18 02:58:00,162.3,162.37,162.3,162.36,311900000.0
2008-08-18 02:59:00,162.36,162.37,162.34,162.34,321500000.0
2008-08-18 03:00:00,162.34,162.34,162.275,162.3,407200000.0
2008-08-18 03:01:00,162.3,162.325,162.295,162.315,196800000.0
2008-08-18 03:02:00,162.315,162.315,162.3,162.31,105100000.0
2008-08-18 03:03:00,162.31,162.31,162.28,162.29,134800000.0
2008-08-18 03:04:00,162.29,162.3,162.28,162.29,106400000.0
2008-08-18 03:05:00,162.29,162.35,162.28,162.33,251400000.0
2008-08-18 03:06:00,162.335,162.35,162.33,162.33,140700000.0
2008-08-18 03:07:00,162.34,162.41,162.33,162.4,332700000.0
2008-08-18 03:08:00,162.405,162.42,162.39,162.39,128000000.0
2008-08-18 03:09:00,162.39,162.44,162.39,162.41,206000000.0
2008-08-18 03:10:00,162.41,162.44,162.41,162.43,169800000.0
2008-08-18 03:11:00,162.43,162.46,162.43,162.44,272000000.0
2008-08-18 03:12:00,162.44,162.44,162.42,162.43,269200000.0
2008-08-18 03:13:00,162.43,162.49,162.42,162.49,340100000.0
2008-08-18 03:14:00,162.49,162.52,162.45,162.5,266500000.0
2008-08-18 03:15:00,162.5,162.5,162.45,162.45,196900000.0
2008-08-18 03:16:00,162.45,162.47,162.415,162.43,422300000.0
2008-08-18 03:17:00,162.43,162.43,162.345,162.36,178400000.0
2008-08-18 03:18:00,162.36,162.38,162.34,162.36,229700000.0
2008-08-18 03:19:00,162.36,162.39,162.35,162.375,184600000.0
2008-08-18 03:20:00,162.37,162.375,162.31,162.32,399800000.0
2008-08-18 03:21:00,162.31,162.35,162.31,162.35,183200000.0
2008-08-18 03:22:00,162.36,162.36,162.34,162.35,132200000.0
2008-08-18 03:23:00,162.35,162.37,162.35,162.37,180400000.0
2008-08-18 03:24:00,162.365,162.385,162.34,162.36,255500000.0
2008-08-18 03:25:00,162.37,162.46,162.37,162.44,405200000.0
2008-08-18 03:26:00,162.45,162.45,162.38,162.4,319600000.0
2008-08-18 03:27:00,162.4,162.43,162.39,162.43,322000000.0
2008-08-18 03:28:00,162.42,162.45,162.42,162.44,146800000.0
2008-08-18 03:29:00,162.44,162.45,162.44,162.45,22300000.0
2008-08-18 03:30:00,162.46,162.48,162.46,162.47,63200000.0
2008-08-18 03:31:00,162.48,162.485,162.44,162.44,346399998.0
2008-08-18 03:32:00,162.45,162.46,162.44,162.46,129800000.0
2008-08-18 03:33:00,162.46,162.47,162.46,162.47,31000000.0
2008-08-18 03:34:00,162.47,162.47,162.47,162.47,14700000.0
2008-08-18 03:35:00,162.47,162.47,162.46,162.46,56400000.0
2008-08-18 03:36:00,162.46,162.465,162.46,162.465,357500000.0
2008-08-18 03:37:00,162.465,162.495,162.46,162.48,218300000.0
2008-08-18 03:38:00,162.48,162.48,162.45,162.46,360100000.0
2008-08-18 03:39:00,162.47,162.48,162.46,162.47,180400000.0
2008-08-18 03:40:00,162.47,162.47,162.46,162.47,49400000.0
2008-08-18 03:41:00,162.47,162.47,162.46,162.47,163500000.0
2008-08-18 03:42:00,162.47,162.47,162.46,162.46,196600000.0
2008-08-18 03:43:00,162.465,162.47,162.46,162.47,196000000.0
2008-08-18 03:44:00,162.47,162.48,162.47,162.47,94600000.0
2008-08-18 03:45:00,162.47,162.48,162.46,162.47,663200000.0
2008-08-18 03:46:00,162.47,162.47,162.47,162.47,611600000.0
2008-08-18 03:47:00,162.47,162.47,162.46,162.47,49100000.0
2008-08-18 03:48:00,162.47,162.47,162.46,162.46,13600000.0
2008-08-18 03:49:00,162.46,162.46,162.44,162.44,171300000.0
2008-08-18 03:50:00,162.43,162.43,162.4,162.41,349600000.0
2008-08-18 03:51:00,162.41,162.43,162.41,162.41,119700000.0
2008-08-18 03:52:00,162.41,162.42,162.4,162.42,309200000.0
2008-08-18 03:53:00,162.42,162.42,162.41,162.41,127600000.0
2008-08-18 03:54:00,162.42,162.42,162.38,162.38,150900000.0
2008-08-18 03:55:00,162.385,162.42,162.38,162.41,130600000.0
2008-08-18 03:56:00,162.41,162.42,162.41,162.42,73900000.0
2008-08-18 03:57:00,162.42,162.42,162.4,162.4,79400000.0
2008-08-18 03:58:00,162.41,162.42,162.41,162.42,70800000.0
2008-08-18 03:59:00,162.42,162.44,162.42,162.44,165300000.0
2008-08-18 04:00:00,162.435,162.435,162.43,162.43,89100000.0
2008-08-18 04:01:00,162.43,162.43,162.42,162.42,19300000.0
2008-08-18 04:02:00,162.42,162.44,162.41,162.43,224700000.0
2008-08-18 04:03:00,162.43,162.45,162.42,162.45,103700000.0
2008-08-18 04:04:00,162.45,162.45,162.42,162.43,103700000.0
2008-08-18 04:05:00,162.42,162.43,162.42,162.42,91100000.0
2008-08-18 04:06:00,162.42,162.445,162.42,162.445,265700000.0
2008-08-18 04:07:00,162.445,162.45,162.42,162.42,105600000.0
2008-08-18 04:08:00,162.42,162.44,162.41,162.435,164500000.0
2008-08-18 04:09:00,162.43,162.46,162.43,162.44,186299999.0
2008-08-18 04:10:00,162.44,162.44,162.41,162.42,152200000.0
2008-08-18 04:11:00,162.42,162.43,162.41,162.41,130100000.0
2008-08-18 04:12:00,162.41,162.41,162.41,162.41,46200000.0
2008-08-18 04:13:00,162.41,162.42,162.41,162.41,84700000.0
2008-08-18 04:14:00,162.41,162.42,162.41,162.41,59500000.0
2008-08-18 04:15:00,162.41,162.42,162.41,162.42,100800000.0
2008-08-18 04:16:00,162.42,162.44,162.42,162.42,62600000.0
2008-08-18 04:17:00,162.41,162.42,162.41,162.42,25000000.0
2008-08-18 04:18:00,162.42,162.44,162.41,162.44,102700000.0
2008-08-18 04:19:00,162.43,162.44,162.43,162.44,27900000.0
2008-08-18 04:20:00,162.44,162.47,162.44,162.46,85800000.0
2008-08-18 04:21:00,162.46,162.46,162.42,162.42,200500000.0
2008-08-18 04:22:00,162.43,162.44,162.42,162.44,52700000.0
2008-08-18 04:23:00,162.44,162.44,162.4,162.42,202400000.0
2008-08-18 04:24:00,162.43,162.44,162.43,162.44,40400000.0
2008-08-18 04:25:00,162.43,162.44,162.43,162.43,39400000.0
2008-08-18 04:26:00,162.43,162.44,162.43,162.43,70500000.0
2008-08-18 04:27:00,162.43,162.44,162.43,162.43,46300000.0
2008-08-18 04:28:00,162.43,162.44,162.41,162.41,90200000.0
2008-08-18 04:29:00,162.4,162.42,162.4,162.42,193300000.0
2008-08-18 04:30:00,162.43,162.44,162.42,162.42,65900000.0
2008-08-18 04:31:00,162.42,162.42,162.38,162.38,212800000.0
2008-08-18 04:32:00,162.38,162.39,162.37,162.39,61400000.0
2008-08-18 04:33:00,162.39,162.39,162.39,162.39,39300000.0
2008-08-18 04:34:00,162.39,162.39,162.38,162.38,91100000.0
2008-08-18 04:35:00,162.39,162.44,162.39,162.43,249200000.0
2008-08-18 04:36:00,162.43,162.44,162.43,162.43,47000000.0
2008-08-18 04:37:00,162.43,162.43,162.4,162.4,93300000.0
2008-08-18 04:38:00,162.4,162.4,162.38,162.39,40300000.0
2008-08-18 04:39:00,162.38,162.39,162.36,162.36,207300000.0
2008-08-18 04:40:00,162.37,162.37,162.32,162.32,357200000.0
2008-08-18 04:41:00,162.32,162.32,162.3,162.3,52000000.0
2008-08-18 04:42:00,162.31,162.31,162.3,162.305,97700000.0
2008-08-18 04:43:00,162.3,162.345,162.3,162.34,164300000.0
2008-08-18 04:44:00,162.34,162.345,162.315,162.315,229900000.0
2008-08-18 04:45:00,162.32,162.32,162.31,162.31,66200000.0
2008-08-18 04:46:00,162.31,162.32,162.29,162.29,168800000.0
2008-08-18 04:47:00,162.29,162.33,162.29,162.31,137100001.0
2008-08-18 04:48:00,162.31,162.31,162.27,162.27,159700000.0
2008-08-18 04:49:00,162.27,162.3,162.27,162.3,61100000.0
2008-08-18 04:50:00,162.3,162.32,162.3,162.31,155200001.0
2008-08-18 04:51:00,162.31,162.31,162.31,162.31,11600000.0
2008-08-18 04:52:00,162.31,162.32,162.31,162.32,189800000.0
2008-08-18 04:53:00,162.32,162.33,162.31,162.31,78100000.0
2008-08-18 04:54:00,162.32,162.33,162.32,162.32,73900000.0
2008-08-18 04:55:00,162.33,162.34,162.32,162.33,341500000.0
2008-08-18 04:56:00,162.33,162.34,162.33,162.34,195800000.0
2008-08-18 04:57:00,162.34,162.35,162.33,162.33,119600001.0
2008-08-18 04:58:00,162.305,162.32,162.3,162.305,106400000.0
2008-08-18 04:59:00,162.305,162.305,162.3,162.305,48000000.0
2008-08-18 05:00:00,162.305,162.36,162.305,162.345,264900000.0
2008-08-18 05:01:00,162.35,162.35,162.34,162.34,414200000.0
2008-08-18 05:02:00,162.34,162.34,162.29,162.31,347999999.0
2008-08-18 05:03:00,162.31,162.33,162.3,162.33,83500000.0
2008-08-18 05:04:00,162.32,162.33,162.29,162.3,201800000.0
2008-08-18 05:05:00,162.3,162.3,162.28,162.29,146600000.0
2008-08-18 05:06:00,162.29,162.3,162.29,162.29,144700000.0
2008-08-18 05:07:00,162.29,162.29,162.28,162.28,56600000.0
2008-08-18 05:08:00,162.28,162.31,162.28,162.3,71100000.0
2008-08-18 05:09:00,162.3,162.3,162.29,162.29,26900000.0
2008-08-18 05:10:00,162.29,162.34,162.28,162.31,146300000.0
2008-08-18 05:11:00,162.315,162.35,162.31,162.34,157500000.0
2008-08-18 05:12:00,162.33,162.37,162.33,162.35,224700000.0
2008-08-18 05:13:00,162.36,162.37,162.35,162.36,141100000.0
2008-08-18 05:14:00,162.36,162.36,162.31,162.325,134000000.0
2008-08-18 05:15:00,162.33,162.35,162.32,162.33,232400000.0
2008-08-18 05:16:00,162.33,162.38,162.33,162.36,133900000.0
2008-08-18 05:17:00,162.36,162.36,162.34,162.345,108200000.0
2008-08-18 05:18:00,162.34,162.36,162.34,162.36,40600000.0
2008-08-18 05:19:00,162.36,162.375,162.35,162.36,156100000.0
2008-08-18 05:20:00,162.36,162.36,162.35,162.35,140000000.0
2008-08-18 05:21:00,162.35,162.36,162.35,162.36,47600000.0
2008-08-18 05:22:00,162.36,162.4,162.36,162.39,146600000.0
2008-08-18 05:23:00,162.4,162.41,162.39,162.4,136800000.0
2008-08-18 05:24:00,162.4,162.4,162.39,162.4,105000000.0
2008-08-18 05:25:00,162.41,162.42,162.41,162.42,62500000.0
2008-08-18 05:26:00,162.42,162.42,162.39,162.39,152800000.0
2008-08-18 05:27:00,162.39,162.4,162.38,162.39,136700000.0
2008-08-18 05:28:00,162.39,162.39,162.375,162.38,120600000.0
2008-08-18 05:29:00,162.38,162.395,162.38,162.395,44400000.0
2008-08-18 05:30:00,162.39,162.41,162.39,162.41,96700000.0
2008-08-18 05:31:00,162.41,162.41,162.4,162.4,124300000.0
2008-08-18 05:32:00,162.4,162.42,162.4,162.42,142600000.0
2008-08-18 05:33:00,162.42,162.44,162.42,162.43,184300000.0
2008-08-18 05:34:00,162.43,162.43,162.42,162.42,106000000.0
2008-08-18 05:35:00,162.42,162.42,162.42,162.42,39400000.0
2008-08-18 05:36:00,162.42,162.43,162.42,162.42,90300000.0
2008-08-18 05:37:00,162.42,162.45,162.42,162.45,113800000.0
2008-08-18 05:38:00,162.45,162.45,162.44,162.45,95300000.0
2008-08-18 05:39:00,162.45,162.45,162.45,162.45,54100000.0
2008-08-18 05:40:00,162.45,162.47,162.45,162.46,95200000.0
2008-08-18 05:41:00,162.46,162.46,162.43,162.43,58700000.0
2008-08-18 05:42:00,162.43,162.48,162.43,162.47,304400001.0
2008-08-18 05:43:00,162.47,162.47,162.46,162.46,75100000.0
2008-08-18 05:44:00,162.46,162.47,162.45,162.46,142100000.0
2008-08-18 05:45:00,162.46,162.46,162.425,162.45,133200000.0
2008-08-18 05:46:00,162.46,162.48,162.46,162.48,170600000.0
2008-08-18 05:47:00,162.48,162.51,162.47,162.5,264100000.0
2008-08-18 05:48:00,162.5,162.61,162.5,162.575,541200000.0
2008-08-18 05:49:00,162.57,162.57,162.5,162.51,409600000.0
2008-08-18 05:50:00,162.51,162.51,162.47,162.48,192399999.0
2008-08-18 05:51:00,162.48,162.485,162.44,162.46,254800001.0
2008-08-18 05:52:00,162.47,162.47,162.46,162.46,153400000.0
2008-08-18 05:53:00,162.46,162.48,162.45,162.45,219400000.0
2008-08-18 05:54:00,162.46,162.49,162.45,162.48,83600000.0
2008-08-18 05:55:00,162.48,162.485,162.45,162.47,143200000.0
2008-08-18 05:56:00,162.47,162.51,162.47,162.5,278000000.0
2008-08-18 05:57:00,162.5,162.53,162.5,162.51,177300000.0
2008-08-18 05:58:00,162.51,162.535,162.49,162.52,310100000.0
2008-08-18 05:59:00,162.52,162.575,162.52,162.56,425000001.0
2008-08-18 06:00:00,162.56,162.6,162.52,162.58,520800000.0
2008-08-18 06:01:00,162.58,162.62,162.58,162.58,279800000.0
2008-08-18 06:02:00,162.59,162.59,162.58,162.59,20400000.0
2008-08-18 06:03:00,162.59,162.59,162.58,162.58,152900000.0
2008-08-18 06:04:00,162.58,162.59,162.57,162.58,283899999.0
2008-08-18 06:05:00,162.58,162.615,162.57,162.61,241600000.0
2008-08-18 06:06:00,162.62,162.65,162.6,162.6,408900000.0
2008-08-18 06:07:00,162.6,162.62,162.58,162.6,325200001.0
2008-08-18 06:08:00,162.61,162.62,162.58,162.59,619600000.0
2008-08-18 06:09:00,162.59,162.59,162.54,162.56,576600000.0
2008-08-18 06:10:00,162.55,162.56,162.53,162.55,312400000.0
2008-08-18 06:11:00,162.55,162.56,162.53,162.545,194900000.0
2008-08-18 06:12:00,162.545,162.57,162.54,162.56,171700000.0
2008-08-18 06:13:00,162.56,162.56,162.54,162.55,297900000.0
2008-08-18 06:14:00,162.55,162.58,162.55,162.58,233300001.0
2008-08-18 06:15:00,162.58,162.59,162.56,162.58,135400000.0
2008-08-18 06:16:00,162.58,162.63,162.58,162.59,260700000.0
2008-08-18 06:17:00,162.59,162.62,162.58,162.61,110200000.0
2008-08-18 06:18:00,162.61,162.61,162.59,162.59,182000000.0
2008-08-18 06:19:00,162.59,162.62,162.59,162.62,193000000.0
2008-08-18 06:20:00,162.62,162.63,162.6,162.62,351200000.0
2008-08-18 06:21:00,162.62,162.62,162.6,162.61,453500000.0
2008-08-18 06:22:00,162.6,162.62,162.6,162.61,107000000.0
2008-08-18 06:23:00,162.61,162.61,162.58,162.59,115100000.0
2008-08-18 06:24:00,162.6,162.6,162.58,162.58,44100000.0
2008-08-18 06:25:00,162.58,162.6,162.58,162.58,82900000.0
2008-08-18 06:26:00,162.58,162.58,162.58,162.58,51900000.0
2008-08-18 06:27:00,162.57,162.57,162.56,162.57,81200000.0
2008-08-18 06:28:00,162.56,162.56,162.54,162.55,132800000.0
2008-08-18 06:29:00,162.55,162.55,162.54,162.55,135400000.0
2008-08-18 06:30:00,162.55,162.57,162.55,162.56,190000000.0
2008-08-18 06:31:00,162.56,162.57,162.56,162.57,157800000.0
2008-08-18 06:32:00,162.57,162.61,162.57,162.61,530400000.0
2008-08-18 06:33:00,162.61,162.62,162.6,162.61,88000000.0
2008-08-18 06:34:00,162.61,162.61,162.59,162.59,235200000.0
2008-08-18 06:35:00,162.59,162.59,162.58,162.58,112700000.0
2008-08-18 06:36:00,162.58,162.58,162.57,162.57,104800000.0
2008-08-18 06:37:00,162.57,162.59,162.57,162.58,64900000.0
2008-08-18 06:38:00,162.59,162.59,162.58,162.59,87100000.0
2008-08-18 06:39:00,162.59,162.59,162.57,162.57,65800000.0
2008-08-18 06:40:00,162.58,162.58,162.54,162.54,219800000.0
2008-08-18 06:41:00,162.54,162.57,162.54,162.56,144100000.0
2008-08-18 06:42:00,162.55,162.56,162.51,162.51,267600000.0
2008-08-18 06:43:00,162.51,162.53,162.51,162.52,178800000.0
2008-08-18 06:44:00,162.53,162.54,162.51,162.52,71100000.0
2008-08-18 06:45:00,162.51,162.53,162.51,162.53,76100000.0
2008-08-18 06:46:00,162.53,162.56,162.53,162.56,134400000.0
2008-08-18 06:47:00,162.56,162.56,162.55,162.56,23500000.0
2008-08-18 06:48:00,162.56,162.58,162.56,162.56,90900000.0
2008-08-18 06:49:00,162.56,162.56,162.55,162.56,115600000.0
2008-08-18 06:50:00,162.56,162.57,162.545,162.55,285800000.0
2008-08-18 06:51:00,162.55,162.55,162.54,162.54,488600000.0
2008-08-18 06:52:00,162.54,162.56,162.52,162.53,125700000.0
2008-08-18 06:53:00,162.53,162.56,162.52,162.53,214600000.0
2008-08-18 06:54:00,162.53,162.54,162.53,162.54,32600000.0
2008-08-18 06:55:00,162.54,162.54,162.53,162.53,60900000.0
2008-08-18 06:56:00,162.53,162.53,162.51,162.51,80800000.0
2008-08-18 06:57:00,162.51,162.52,162.51,162.51,55200000.0
2008-08-18 06:58:00,162.51,162.56,162.51,162.56,171200000.0
2008-08-18 06:59:00,162.56,162.58,162.56,162.58,82200000.0
2008-08-18 07:00:00,162.58,162.58,162.53,162.55,310600000.0
2008-08-18 07:01:00,162.56,162.57,162.55,162.55,71400000.0
2008-08-18 07:02:00,162.55,162.55,162.54,162.54,155700000.0
2008-08-18 07:03:00,162.54,162.55,162.48,162.5,390900001.0
2008-08-18 07:04:00,162.5,162.5,162.475,162.49,111500000.0
2008-08-18 07:05:00,162.49,162.49,162.49,162.49,20700000.0
2008-08-18 07:06:00,162.49,162.49,162.46,162.46,53500000.0
2008-08-18 07:07:00,162.46,162.46,162.45,162.45,47500000.0
2008-08-18 07:08:00,162.45,162.45,162.43,162.44,89900000.0
2008-08-18 07:09:00,162.44,162.46,162.44,162.46,31800000.0
2008-08-18 07:10:00,162.45,162.46,162.45,162.46,82600000.0
2008-08-18 07:11:00,162.47,162.475,162.46,162.47,191400000.0
2008-08-18 07:12:00,162.47,162.48,162.46,162.47,124700000.0
2008-08-18 07:13:00,162.47,162.47,162.43,162.44,121800000.0
2008-08-18 07:14:00,162.44,162.44,162.415,162.43,282100000.0
2008-08-18 07:15:00,162.43,162.45,162.43,162.45,106700000.0
2008-08-18 07:16:00,162.45,162.45,162.44,162.44,130500000.0
2008-08-18 07:17:00,162.45,162.45,162.44,162.45,54200000.0
2008-08-18 07:18:00,162.45,162.45,162.37,162.37,116500000.0
2008-08-18 07:19:00,162.38,162.39,162.37,162.38,72700000.0
2008-08-18 07:20:00,162.37,162.39,162.37,162.38,40000000.0
2008-08-18 07:21:00,162.39,162.4,162.38,162.4,69700000.0
2008-08-18 07:22:00,162.4,162.41,162.39,162.41,115100000.0
2008-08-18 07:23:00,162.41,162.46,162.37,162.37,144600000.0
2008-08-18 07:24:00,162.37,162.43,162.37,162.41,59400000.0
2008-08-18 07:25:00,162.42,162.48,162.41,162.48,162300000.0
2008-08-18 07:26:00,162.48,162.49,162.41,162.41,129400000.0
2008-08-18 07:27:00,162.41,162.45,162.41,162.43,88100000.0
2008-08-18 07:28:00,162.43,162.47,162.4,162.46,213000000.0
2008-08-18 07:29:00,162.45,162.48,162.44,162.48,70000000.0
2008-08-18 07:30:00,162.48,162.48,162.44,162.44,106300000.0
2008-08-18 07:31:00,162.44,162.45,162.43,162.43,103400000.0
2008-08-18 07:32:00,162.44,162.45,162.43,162.43,102800000.0
2008-08-18 07:33:00,162.43,162.44,162.43,162.44,13600000.0
2008-08-18 07:34:00,162.44,162.45,162.44,162.45,18000000.0
2008-08-18 07:35:00,162.46,162.46,162.44,162.46,80100000.0
2008-08-18 07:36:00,162.45,162.45,162.44,162.44,29800000.0
2008-08-18 07:37:00,162.44,162.45,162.44,162.44,20900000.0
2008-08-18 07:38:00,162.44,162.44,162.44,162.44,16400000.0
2008-08-18 07:39:00,162.44,162.44,162.43,162.43,60800000.0
2008-08-18 07:40:00,162.43,162.43,162.42,162.43,96800000.0
2008-08-18 07:41:00,162.43,162.44,162.43,162.43,15800000.0
2008-08-18 07:42:00,162.43,162.455,162.43,162.43,66600000.0
2008-08-18 07:43:00,162.43,162.45,162.43,162.45,123600000.0
2008-08-18 07:44:00,162.46,162.46,162.43,162.43,72700000.0
2008-08-18 07:45:00,162.44,162.45,162.43,162.44,43500000.0
2008-08-18 07:46:00,162.44,162.45,162.43,162.44,15300000.0
2008-08-18 07:47:00,162.44,162.49,162.43,162.48,154300000.0
2008-08-18 07:48:00,162.48,162.48,162.45,162.47,43600000.0
2008-08-18 07:49:00,162.47,162.48,162.46,162.48,29200000.0
2008-08-18 07:50:00,162.48,162.52,162.47,162.5,102600000.0
2008-08-18 07:51:00,162.5,162.5,162.465,162.49,97600000.0
2008-08-18 07:52:00,162.48,162.48,162.45,162.46,61300000.0
2008-08-18 07:53:00,162.46,162.46,162.44,162.45,75100000.0
2008-08-18 07:54:00,162.45,162.45,162.44,162.45,62600000.0
2008-08-18 07:55:00,162.45,162.45,162.43,162.43,95200000.0
2008-08-18 07:56:00,162.43,162.485,162.43,162.47,85100000.0
2008-08-18 07:57:00,162.47,162.49,162.46,162.47,124500000.0
2008-08-18 07:58:00,162.46,162.47,162.46,162.46,103000000.0
2008-08-18 07:59:00,162.47,162.48,162.46,162.48,162100000.0
2008-08-18 08:00:00,162.49,162.51,162.455,162.46,153600000.0
2008-08-18 08:01:00,162.45,162.46,162.43,162.43,237500000.0
2008-08-18 08:02:00,162.43,162.44,162.395,162.42,224600000.0
2008-08-18 08:03:00,162.42,162.42,162.4,162.41,192400000.0
2008-08-18 08:04:00,162.415,162.415,162.4,162.41,264800000.0
2008-08-18 08:05:00,162.41,162.41,162.38,162.41,158300000.0
2008-08-18 08:06:00,162.41,162.42,162.35,162.35,255200000.0
2008-08-18 08:07:00,162.35,162.38,162.33,162.36,198200000.0
2008-08-18 08:08:00,162.36,162.4,162.35,162.4,203100000.0
2008-08-18 08:09:00,162.39,162.41,162.36,162.38,149400000.0
2008-08-18 08:10:00,162.38,162.47,162.38,162.47,217300000.0
2008-08-18 08:11:00,162.47,162.515,162.45,162.51,236400000.0
2008-08-18 08:12:00,162.51,162.52,162.47,162.48,298500000.0
2008-08-18 08:13:00,162.48,162.56,162.47,162.56,295500000.0
2008-08-18 08:14:00,162.55,162.55,162.52,162.54,193000000.0
2008-08-18 08:15:00,162.535,162.56,162.52,162.56,328600000.0
2008-08-18 08:16:00,162.56,162.56,162.525,162.525,181800000.0
2008-08-18 08:17:00,162.53,162.54,162.5,162.5,128600000.0
2008-08-18 08:18:00,162.5,162.5,162.46,162.47,246200000.0
2008-08-18 08:19:00,162.47,162.48,162.46,162.46,127100000.0
2008-08-18 08:20:00,162.46,162.52,162.46,162.5,122800000.0
2008-08-18 08:21:00,162.5,162.54,162.5,162.5,307200000.0
2008-08-18 08:22:00,162.51,162.55,162.51,162.525,126900000.0
2008-08-18 08:23:00,162.53,162.58,162.525,162.56,176300000.0
2008-08-18 08:24:00,162.56,162.56,162.51,162.55,510700000.0
2008-08-18 08:25:00,162.55,162.59,162.55,162.59,212700000.0
2008-08-18 08:26:00,162.58,162.6,162.555,162.565,352800000.0
2008-08-18 08:27:00,162.57,162.57,162.49,162.505,470100000.0
2008-08-18 08:28:00,162.505,162.53,162.495,162.525,253200000.0
2008-08-18 08:29:00,162.525,162.57,162.5,162.51,571300000.0
2008-08-18 08:30:00,162.51,162.515,162.48,162.49,254300000.0
2008-08-18 08:31:00,162.49,162.51,162.455,162.47,190900000.0
2008-08-18 08:32:00,162.47,162.5,162.46,162.49,208200000.0
2008-08-18 08:33:00,162.49,162.5,162.44,162.44,444399999.0
2008-08-18 08:34:00,162.44,162.46,162.415,162.43,310900000.0
2008-08-18 08:35:00,162.43,162.44,162.4,162.44,182700000.0
2008-08-18 08:36:00,162.43,162.44,162.42,162.44,96700000.0
2008-08-18 08:37:00,162.435,162.45,162.415,162.42,125900000.0
2008-08-18 08:38:00,162.42,162.44,162.36,162.44,252800000.0
2008-08-18 08:39:00,162.44,162.46,162.44,162.45,143800000.0
2008-08-18 08:40:00,162.45,162.45,162.41,162.41,190800000.0
2008-08-18 08:41:00,162.41,162.45,162.41,162.45,133600000.0
2008-08-18 08:42:00,162.45,162.47,162.44,162.45,230100000.0
2008-08-18 08:43:00,162.46,162.505,162.45,162.46,191200000.0
2008-08-18 08:44:00,162.46,162.505,162.46,162.505,123200000.0
2008-08-18 08:45:00,162.51,162.55,162.5,162.55,201700000.0
2008-08-18 08:46:00,162.545,162.55,162.515,162.54,277900000.0
2008-08-18 08:47:00,162.55,162.63,162.55,162.59,383300000.0
2008-08-18 08:48:00,162.59,162.6,162.55,162.58,238300000.0
2008-08-18 08:49:00,162.58,162.59,162.515,162.515,315499999.0
2008-08-18 08:50:00,162.51,162.57,162.495,162.55,329000000.0
2008-08-18 08:51:00,162.555,162.57,162.53,162.54,249100000.0
2008-08-18 08:52:00,162.54,162.55,162.5,162.55,368200000.0
2008-08-18 08:53:00,162.55,162.56,162.53,162.55,125000000.0
2008-08-18 08:54:00,162.55,162.58,162.52,162.58,285600000.0
2008-08-18 08:55:00,162.58,162.58,162.55,162.57,332800000.0
2008-08-18 08:56:00,162.575,162.59,162.57,162.58,380800000.0
2008-08-18 08:57:00,162.58,162.59,162.55,162.55,355700000.0
2008-08-18 08:58:00,162.55,162.58,162.505,162.51,509000000.0
2008-08-18 08:59:00,162.52,162.57,162.5,162.555,353700000.0
2008-08-18 09:00:00,162.56,162.56,162.51,162.52,250100000.0
2008-08-18 09:01:00,162.52,162.53,162.46,162.47,300700000.0
2008-08-18 09:02:00,162.465,162.53,162.46,162.53,215200000.0
2008-08-18 09:03:00,162.52,162.53,162.49,162.5,427500000.0
2008-08-18 09:04:00,162.5,162.51,162.47,162.48,239499999.0
2008-08-18 09:05:00,162.48,162.5,162.47,162.49,189399999.0
2008-08-18 09:06:00,162.49,162.5,162.48,162.48,226700000.0
2008-08-18 09:07:00,162.48,162.48,162.475,162.48,214800000.0
2008-08-18 09:08:00,162.48,162.48,162.45,162.46,669200000.0
2008-08-18 09:09:00,162.47,162.5,162.45,162.495,230800000.0
2008-08-18 09:10:00,162.5,162.53,162.475,162.52,614400000.0
2008-08-18 09:11:00,162.52,162.54,162.5,162.51,516900001.0
2008-08-18 09:12:00,162.51,162.515,162.455,162.465,783500002.0
2008-08-18 09:13:00,162.465,162.48,162.435,162.44,282700000.0
2008-08-18 09:14:00,162.44,162.44,162.415,162.43,322700000.0
2008-08-18 09:15:00,162.43,162.455,162.415,162.425,230100000.0
2008-08-18 09:16:00,162.42,162.44,162.415,162.43,300900002.0
2008-08-18 09:17:00,162.43,162.445,162.39,162.415,424500000.0
2008-08-18 09:18:00,162.415,162.435,162.415,162.43,260800002.0
2008-08-18 09:19:00,162.43,162.435,162.405,162.43,188900000.0
2008-08-18 09:20:00,162.43,162.435,162.405,162.41,209600000.0
2008-08-18 09:21:00,162.41,162.45,162.405,162.45,276700000.0
2008-08-18 09:22:00,162.45,162.48,162.435,162.46,492900000.0
2008-08-18 09:23:00,162.46,162.525,162.455,162.51,534600000.0
2008-08-18 09:24:00,162.5,162.63,162.5,162.56,583900000.0
2008-08-18 09:25:00,162.56,162.57,162.535,162.555,441800000.0
2008-08-18 09:26:00,162.56,162.63,162.555,162.62,512800001.0
2008-08-18 09:27:00,162.62,162.63,162.575,162.6,313000000.0
2008-08-18 09:28:00,162.61,162.61,162.575,162.58,133300000.0
2008-08-18 09:29:00,162.58,162.585,162.565,162.57,279900000.0
2008-08-18 09:30:00,162.57,162.585,162.555,162.57,216400000.0
2008-08-18 09:31:00,162.57,162.57,162.545,162.55,304100000.0
2008-08-18 09:32:00,162.55,162.565,162.545,162.55,97200000.0
2008-08-18 09:33:00,162.55,162.58,162.55,162.57,216400000.0
2008-08-18 09:34:00,162.57,162.57,162.55,162.55,145300000.0
2008-08-18 09:35:00,162.56,162.58,162.545,162.58,268300000.0
2008-08-18 09:36:00,162.58,162.59,162.545,162.575,201400000.0
2008-08-18 09:37:00,162.575,162.59,162.565,162.575,140000000.0
2008-08-18 09:38:00,162.58,162.59,162.56,162.565,201200000.0
2008-08-18 09:39:00,162.57,162.575,162.52,162.525,238300000.0
2008-08-18 09:40:00,162.52,162.53,162.52,162.53,134700000.0
2008-08-18 09:41:00,162.535,162.56,162.525,162.535,231899999.0
2008-08-18 09:42:00,162.54,162.55,162.515,162.54,220600000.0
2008-08-18 09:43:00,162.54,162.59,162.535,162.59,500500000.0
2008-08-18 09:44:00,162.59,162.6,162.57,162.58,551300000.0
2008-08-18 09:45:00,162.575,162.575,162.555,162.56,256100000.0
2008-08-18 09:46:00,162.56,162.59,162.555,162.59,356700000.0
2008-08-18 09:47:00,162.59,162.62,162.58,162.595,330000000.0
2008-08-18 09:48:00,162.59,162.59,162.58,162.585,109100000.0
2008-08-18 09:49:00,162.58,162.585,162.545,162.55,167200000.0
2008-08-18 09:50:00,162.55,162.585,162.545,162.575,197300000.0
2008-08-18 09:51:00,162.59,162.59,162.545,162.565,507000000.0
2008-08-18 09:52:00,162.565,162.6,162.55,162.57,456000000.0
2008-08-18 09:53:00,162.565,162.625,162.565,162.625,310600000.0
2008-08-18 09:54:00,162.62,162.63,162.6,162.6,279500000.0
2008-08-18 09:55:00,162.6,162.61,162.595,162.6,227300000.0
2008-08-18 09:56:00,162.61,162.61,162.595,162.605,177000000.0
2008-08-18 09:57:00,162.61,162.61,162.56,162.565,346800000.0
2008-08-18 09:58:00,162.565,162.595,162.565,162.595,517900000.0
2008-08-18 09:59:00,162.595,162.61,162.595,162.61,141800000.0
2008-08-18 10:00:00,162.61,162.63,162.59,162.615,282700000.0
2008-08-18 10:01:00,162.625,162.635,162.605,162.615,367400001.0
2008-08-18 10:02:00,162.615,162.63,162.61,162.63,315600000.0
2008-08-18 10:03:00,162.625,162.63,162.615,162.62,281400000.0
2008-08-18 10:04:00,162.615,162.62,162.585,162.585,167100000.0
2008-08-18 10:05:00,162.585,162.585,162.515,162.52,413000000.0
2008-08-18 10:06:00,162.525,162.525,162.49,162.505,418300000.0
2008-08-18 10:07:00,162.495,162.51,162.44,162.445,629800002.0
2008-08-18 10:08:00,162.445,162.46,162.395,162.41,661699999.0
2008-08-18 10:09:00,162.41,162.475,162.405,162.47,443100000.0
2008-08-18 10:10:00,162.475,162.48,162.415,162.42,258800000.0
2008-08-18 10:11:00,162.425,162.475,162.415,162.44,446600000.0
2008-08-18 10:12:00,162.44,162.45,162.425,162.435,344700000.0
2008-08-18 10:13:00,162.44,162.445,162.425,162.43,333700000.0
2008-08-18 10:14:00,162.43,162.44,162.385,162.415,674900000.0
2008-08-18 10:15:00,162.415,162.44,162.4,162.425,529200000.0
2008-08-18 10:16:00,162.425,162.44,162.415,162.42,495900000.0
2008-08-18 10:17:00,162.42,162.44,162.42,162.435,205400000.0
2008-08-18 10:18:00,162.435,162.47,162.425,162.455,227000000.0
2008-08-18 10:19:00,162.455,162.49,162.43,162.435,537000000.0
2008-08-18 10:20:00,162.44,162.44,162.415,162.425,243100000.0
2008-08-18 10:21:00,162.425,162.44,162.4,162.405,535000000.0
2008-08-18 10:22:00,162.405,162.41,162.35,162.365,658800000.0
2008-08-18 10:23:00,162.37,162.38,162.35,162.365,380700000.0
2008-08-18 10:24:00,162.365,162.39,162.355,162.365,462000000.0
2008-08-18 10:25:00,162.37,162.375,162.355,162.355,339500000.0
2008-08-18 10:26:00,162.37,162.37,162.355,162.355,139000000.0
2008-08-18 10:27:00,162.355,162.36,162.335,162.335,329400000.0
2008-08-18 10:28:00,162.335,162.35,162.315,162.345,348800000.0
2008-08-18 10:29:00,162.34,162.36,162.25,162.25,592700000.0
2008-08-18 10:30:00,162.25,162.265,162.225,162.25,593200000.0
2008-08-18 10:31:00,162.255,162.26,162.215,162.255,233900000.0
2008-08-18 10:32:00,162.255,162.265,162.245,162.255,314100000.0
2008-08-18 10:33:00,162.25,162.265,162.245,162.245,333200000.0
2008-08-18 10:34:00,162.25,162.255,162.19,162.205,343300000.0
2008-08-18 10:35:00,162.205,162.23,162.195,162.22,254000000.0
2008-08-18 10:36:00,162.21,162.23,162.125,162.145,523900000.0
2008-08-18 10:37:00,162.15,162.225,162.15,162.205,329200000.0
2008-08-18 10:38:00,162.205,162.245,162.2,162.24,273300000.0
2008-08-18 10:39:00,162.235,162.285,162.235,162.275,510600000.0
2008-08-18 10:40:00,162.275,162.28,162.245,162.245,306000000.0
2008-08-18 10:41:00,162.245,162.26,162.245,162.255,61800000.0
2008-08-18 10:42:00,162.255,162.29,162.255,162.29,247100000.0
2008-08-18 10:43:00,162.285,162.34,162.285,162.32,375900000.0
2008-08-18 10:44:00,162.315,162.335,162.305,162.335,217300000.0
2008-08-18 10:45:00,162.335,162.34,162.3,162.315,295700000.0
2008-08-18 10:46:00,162.315,162.33,162.305,162.315,266700000.0
2008-08-18 10:47:00,162.315,162.345,162.305,162.325,321700000.0
2008-08-18 10:48:00,162.325,162.325,162.285,162.29,321700000.0
2008-08-18 10:49:00,162.29,162.32,162.29,162.305,149600000.0
2008-08-18 10:50:00,162.305,162.31,162.255,162.285,421300000.0
2008-08-18 10:51:00,162.29,162.36,162.29,162.35,460600000.0
2008-08-18 10:52:00,162.35,162.395,162.345,162.39,482100000.0
2008-08-18 10:53:00,162.39,162.4,162.38,162.38,409700000.0
2008-08-18 10:54:00,162.385,162.4,162.375,162.4,279500000.0
2008-08-18 10:55:00,162.395,162.4,162.38,162.39,494400000.0
2008-08-18 10:56:00,162.385,162.4,162.365,162.395,368800000.0
2008-08-18 10:57:00,162.395,162.41,162.395,162.4,260200000.0
2008-08-18 10:58:00,162.4,162.41,162.395,162.4,250000000.0
2008-08-18 10:59:00,162.4,162.44,162.4,162.425,345300000.0
2008-08-18 11:00:00,162.425,162.445,162.42,162.43,389000000.0
2008-08-18 11:01:00,162.435,162.45,162.415,162.43,391300000.0
2008-08-18 11:02:00,162.43,162.435,162.4,162.41,334700000.0
2008-08-18 11:03:00,162.4,162.41,162.385,162.395,210700000.0
2008-08-18 11:04:00,162.39,162.4,162.385,162.395,55800000.0
2008-08-18 11:05:00,162.395,162.395,162.355,162.365,128200000.0
2008-08-18 11:06:00,162.365,162.37,162.335,162.35,221100000.0
2008-08-18 11:07:00,162.35,162.38,162.33,162.38,200900000.0
2008-08-18 11:08:00,162.375,162.38,162.365,162.38,180300000.0
2008-08-18 11:09:00,162.375,162.38,162.375,162.38,76600000.0
2008-08-18 11:10:00,162.375,162.41,162.375,162.41,367400000.0
2008-08-18 11:11:00,162.405,162.425,162.395,162.415,275400000.0
2008-08-18 11:12:00,162.42,162.43,162.405,162.425,205900000.0
2008-08-18 11:13:00,162.425,162.43,162.4,162.425,262000000.0
2008-08-18 11:14:00,162.425,162.425,162.375,162.4,484400000.0
2008-08-18 11:15:00,162.4,162.4,162.375,162.375,314000000.0
2008-08-18 11:16:00,162.375,162.41,162.375,162.405,180300000.0
2008-08-18 11:17:00,162.405,162.415,162.375,162.38,262300000.0
2008-08-18 11:18:00,162.38,162.39,162.355,162.365,224100000.0
2008-08-18 11:19:00,162.365,162.365,162.34,162.34,204500000.0
2008-08-18 11:20:00,162.34,162.355,162.33,162.33,438000000.0
2008-08-18 11:21:00,162.325,162.34,162.305,162.34,303700000.0
2008-08-18 11:22:00,162.34,162.35,162.33,162.34,450200000.0
2008-08-18 11:23:00,162.335,162.355,162.33,162.345,272700000.0
2008-08-18 11:24:00,162.345,162.35,162.345,162.35,64000000.0
2008-08-18 11:25:00,162.35,162.37,162.345,162.365,230600000.0
2008-08-18 11:26:00,162.365,162.39,162.355,162.365,502200000.0
2008-08-18 11:27:00,162.365,162.365,162.355,162.36,128600000.0
2008-08-18 11:28:00,162.36,162.38,162.355,162.37,239900000.0
2008-08-18 11:29:00,162.375,162.405,162.365,162.4,311400000.0
2008-08-18 11:30:00,162.395,162.41,162.365,162.375,273400000.0
2008-08-18 11:31:00,162.375,162.38,162.355,162.365,122500000.0
2008-08-18 11:32:00,162.365,162.41,162.365,162.405,175600000.0
2008-08-18 11:33:00,162.405,162.405,162.375,162.375,380500000.0
2008-08-18 11:34:00,162.375,162.41,162.35,162.385,462100000.0
2008-08-18 11:35:00,162.385,162.4,162.375,162.38,466600000.0
2008-08-18 11:36:00,162.38,162.39,162.365,162.385,345000000.0
2008-08-18 11:37:00,162.385,162.4,162.38,162.38,354300000.0
2008-08-18 11:38:00,162.38,162.39,162.355,162.365,324600000.0
2008-08-18 11:39:00,162.365,162.375,162.355,162.375,90800000.0
2008-08-18 11:40:00,162.365,162.37,162.32,162.33,387700000.0
2008-08-18 11:41:00,162.325,162.35,162.315,162.33,538400000.0
2008-08-18 11:42:00,162.325,162.335,162.295,162.31,354100000.0
2008-08-18 11:43:00,162.305,162.32,162.295,162.32,162000000.0
2008-08-18 11:44:00,162.32,162.355,162.315,162.345,332000000.0
2008-08-18 11:45:00,162.345,162.405,162.335,162.375,317900000.0
2008-08-18 11:46:00,162.375,162.39,162.365,162.375,261700000.0
2008-08-18 11:47:00,162.375,162.38,162.365,162.375,154100000.0
2008-08-18 11:48:00,162.375,162.385,162.365,162.38,233400000.0
2008-08-18 11:49:00,162.375,162.395,162.375,162.38,254300000.0
2008-08-18 11:50:00,162.385,162.4,162.375,162.385,312600001.0
2008-08-18 11:51:00,162.39,162.42,162.39,162.4,486600000.0
2008-08-18 11:52:00,162.39,162.4,162.39,162.4,211100000.0
2008-08-18 11:53:00,162.39,162.41,162.37,162.405,438200000.0
2008-08-18 11:54:00,162.41,162.41,162.375,162.385,352800000.0
2008-08-18 11:55:00,162.385,162.42,162.355,162.355,510499999.0
2008-08-18 11:56:00,162.365,162.38,162.345,162.365,357600000.0
2008-08-18 11:57:00,162.365,162.365,162.32,162.34,339600000.0
2008-08-18 11:58:00,162.34,162.37,162.33,162.355,354000000.0
2008-08-18 11:59:00,162.35,162.35,162.285,162.3,443199999.0
2008-08-18 12:00:00,162.3,162.33,162.295,162.33,562199999.0
2008-08-18 12:01:00,162.33,162.36,162.315,162.34,386200000.0
2008-08-18 12:02:00,162.325,162.355,162.31,162.34,475500000.0
2008-08-18 12:03:00,162.355,162.36,162.255,162.255,961599999.0
2008-08-18 12:04:00,162.26,162.28,162.245,162.27,313700000.0
2008-08-18 12:05:00,162.27,162.28,162.255,162.26,420100000.0
2008-08-18 12:06:00,162.26,162.26,162.25,162.255,223400000.0
2008-08-18 12:07:00,162.255,162.26,162.24,162.245,273600000.0
2008-08-18 12:08:00,162.245,162.305,162.245,162.3,300900000.0
2008-08-18 12:09:00,162.3,162.31,162.275,162.275,148300000.0
2008-08-18 12:10:00,162.275,162.275,162.24,162.25,457700000.0
2008-08-18 12:11:00,162.25,162.25,162.205,162.23,454300000.0
2008-08-18 12:12:00,162.23,162.26,162.225,162.23,474100000.0
2008-08-18 12:13:00,162.235,162.255,162.225,162.245,394000000.0
2008-08-18 12:14:00,162.245,162.27,162.235,162.25,350100000.0
2008-08-18 12:15:00,162.25,162.26,162.225,162.245,208000000.0
2008-08-18 12:16:00,162.245,162.26,162.245,162.25,218000000.0
2008-08-18 12:17:00,162.25,162.26,162.25,162.255,101800000.0
2008-08-18 12:18:00,162.255,162.32,162.255,162.32,314800000.0
2008-08-18 12:19:00,162.315,162.33,162.285,162.29,360400000.0
2008-08-18 12:20:00,162.29,162.305,162.275,162.29,207300000.0
2008-08-18 12:21:00,162.29,162.31,162.27,162.3,374700000.0
2008-08-18 12:22:00,162.295,162.32,162.275,162.29,437700000.0
2008-08-18 12:23:00,162.3,162.3,162.26,162.28,350400000.0
2008-08-18 12:24:00,162.28,162.28,162.26,162.265,381400000.0
2008-08-18 12:25:00,162.27,162.28,162.265,162.265,215500000.0
2008-08-18 12:26:00,162.27,162.32,162.265,162.295,395900000.0
2008-08-18 12:27:00,162.295,162.34,162.295,162.335,369000000.0
2008-08-18 12:28:00,162.335,162.34,162.3,162.33,438500000.0
2008-08-18 12:29:00,162.33,162.34,162.305,162.32,311400000.0
2008-08-18 12:30:00,162.315,162.33,162.315,162.325,280400000.0
2008-08-18 12:31:00,162.32,162.34,162.305,162.33,793699999.0
2008-08-18 12:32:00,162.325,162.34,162.305,162.31,472600000.0
2008-08-18 12:33:00,162.31,162.32,162.295,162.305,437300000.0
2008-08-18 12:34:00,162.31,162.31,162.28,162.285,159600000.0
2008-08-18 12:35:00,162.285,162.305,162.28,162.3,353600000.0
2008-08-18 12:36:00,162.295,162.295,162.26,162.275,364900000.0
2008-08-18 12:37:00,162.275,162.29,162.26,162.28,192400000.0
2008-08-18 12:38:00,162.28,162.28,162.25,162.25,714000000.0
2008-08-18 12:39:00,162.25,162.26,162.245,162.255,446000000.0
2008-08-18 12:40:00,162.255,162.255,162.245,162.255,225700000.0
2008-08-18 12:41:00,162.26,162.29,162.245,162.26,382500000.0
2008-08-18 12:42:00,162.26,162.29,162.25,162.255,557400000.0
2008-08-18 12:43:00,162.255,162.27,162.22,162.23,628600000.0
2008-08-18 12:44:00,162.24,162.25,162.195,162.23,633800000.0
2008-08-18 12:45:00,162.23,162.24,162.15,162.17,525300000.0
2008-08-18 12:46:00,162.17,162.2,162.15,162.19,491200000.0
2008-08-18 12:47:00,162.195,162.21,162.185,162.195,410300000.0
2008-08-18 12:48:00,162.195,162.205,162.15,162.185,398900000.0
2008-08-18 12:49:00,162.185,162.205,162.185,162.2,281600000.0
2008-08-18 12:50:00,162.2,162.2,162.185,162.19,515000000.0
2008-08-18 12:51:00,162.19,162.19,162.145,162.165,424700000.0
2008-08-18 12:52:00,162.17,162.17,162.115,162.115,408000000.0
2008-08-18 12:53:00,162.12,162.14,162.105,162.14,367200000.0
2008-08-18 12:54:00,162.145,162.145,162.095,162.095,466600000.0
2008-08-18 12:55:00,162.1,162.13,162.1,162.115,289200000.0
2008-08-18 12:56:00,162.11,162.13,162.095,162.115,362400000.0
2008-08-18 12:57:00,162.12,162.13,162.115,162.125,201000000.0
2008-08-18 12:58:00,162.125,162.125,162.12,162.12,146300000.0
2008-08-18 12:59:00,162.115,162.13,162.1,162.11,497100000.0
2008-08-18 13:00:00,162.105,162.12,162.085,162.085,471400000.0
2008-08-18 13:01:00,162.085,162.12,162.035,162.05,577900000.0
2008-08-18 13:02:00,162.05,162.06,162.025,162.055,554000000.0
2008-08-18 13:03:00,162.055,162.09,162.01,162.025,620100000.0
2008-08-18 13:04:00,162.03,162.08,162.015,162.05,505400000.0
2008-08-18 13:05:00,162.05,162.13,162.045,162.105,647000000.0
2008-08-18 13:06:00,162.105,162.145,162.09,162.125,700100000.0
2008-08-18 13:07:00,162.13,162.145,162.07,162.075,437800000.0
2008-08-18 13:08:00,162.075,162.12,162.06,162.12,232400000.0
2008-08-18 13:09:00,162.125,162.15,162.12,162.15,386300000.0
2008-08-18 13:10:00,162.155,162.17,162.115,162.115,416200000.0
2008-08-18 13:11:00,162.115,162.21,162.115,162.19,663300001.0
2008-08-18 13:12:00,162.185,162.2,162.175,162.19,339700000.0
2008-08-18 13:13:00,162.19,162.19,162.17,162.17,257700000.0
2008-08-18 13:14:00,162.17,162.19,162.17,162.185,219100000.0
2008-08-18 13:15:00,162.185,162.19,162.185,162.19,90100000.0
2008-08-18 13:16:00,162.19,162.2,162.175,162.195,347600000.0
2008-08-18 13:17:00,162.195,162.225,162.195,162.22,232200000.0
2008-08-18 13:18:00,162.225,162.23,162.21,162.21,170100000.0
2008-08-18 13:19:00,162.22,162.22,162.19,162.195,272100000.0
2008-08-18 13:20:00,162.195,162.2,162.18,162.18,381900000.0
2008-08-18 13:21:00,162.18,162.2,162.165,162.19,418500000.0
2008-08-18 13:22:00,162.195,162.25,162.185,162.24,574600000.0
2008-08-18 13:23:00,162.24,162.255,162.235,162.255,306200000.0
2008-08-18 13:24:00,162.255,162.26,162.245,162.255,105600000.0
2008-08-18 13:25:00,162.255,162.28,162.255,162.26,83500000.0
2008-08-18 13:26:00,162.26,162.275,162.255,162.27,210800000.0
2008-08-18 13:27:00,162.275,162.28,162.26,162.275,159200000.0
2008-08-18 13:28:00,162.275,162.28,162.265,162.275,262200000.0
2008-08-18 13:29:00,162.28,162.305,162.275,162.305,196500000.0
2008-08-18 13:30:00,162.3,162.32,162.3,162.32,220300000.0
2008-08-18 13:31:00,162.305,162.34,162.305,162.34,312300000.0
2008-08-18 13:32:00,162.335,162.35,162.33,162.33,294200000.0
2008-08-18 13:33:00,162.33,162.365,162.33,162.335,419400000.0
2008-08-18 13:34:00,162.34,162.36,162.335,162.36,291500000.0
2008-08-18 13:35:00,162.36,162.37,162.31,162.325,387900000.0
2008-08-18 13:36:00,162.32,162.365,162.315,162.36,229000000.0
2008-08-18 13:37:00,162.36,162.375,162.35,162.375,309100000.0
2008-08-18 13:38:00,162.37,162.37,162.355,162.36,288000000.0
2008-08-18 13:39:00,162.36,162.365,162.36,162.36,74700000.0
2008-08-18 13:40:00,162.36,162.37,162.35,162.36,171000000.0
2008-08-18 13:41:00,162.365,162.375,162.365,162.37,160900000.0
2008-08-18 13:42:00,162.37,162.38,162.36,162.375,358900000.0
2008-08-18 13:43:00,162.375,162.375,162.33,162.335,471099998.0
2008-08-18 13:44:00,162.335,162.36,162.315,162.33,380100000.0
2008-08-18 13:45:00,162.335,162.35,162.325,162.335,379500000.0
2008-08-18 13:46:00,162.335,162.34,162.305,162.305,234500000.0
2008-08-18 13:47:00,162.305,162.305,162.275,162.29,285200000.0
2008-08-18 13:48:00,162.29,162.3,162.255,162.255,428900000.0
2008-08-18 13:49:00,162.255,162.275,162.25,162.265,550500000.0
2008-08-18 13:50:00,162.26,162.275,162.255,162.255,439700000.0
2008-08-18 13:51:00,162.255,162.26,162.21,162.21,430400000.0
2008-08-18 13:52:00,162.21,162.23,162.205,162.23,509100000.0
2008-08-18 13:53:00,162.23,162.25,162.21,162.245,323700000.0
2008-08-18 13:54:00,162.245,162.25,162.225,162.225,183100000.0
2008-08-18 13:55:00,162.225,162.24,162.19,162.235,371199998.0
2008-08-18 13:56:00,162.235,162.25,162.22,162.235,275300000.0
2008-08-18 13:57:00,162.235,162.235,162.195,162.21,352700001.0
2008-08-18 13:58:00,162.22,162.28,162.205,162.28,294400000.0
2008-08-18 13:59:00,162.275,162.29,162.26,162.26,200300000.0
2008-08-18 14:00:00,162.26,162.29,162.255,162.26,399300000.0
2008-08-18 14:01:00,162.255,162.31,162.255,162.3,461200000.0
2008-08-18 14:02:00,162.295,162.31,162.265,162.275,357900000.0
2008-08-18 14:03:00,162.275,162.285,162.265,162.285,277100000.0
2008-08-18 14:04:00,162.29,162.29,162.265,162.27,189200000.0
2008-08-18 14:05:00,162.265,162.29,162.265,162.285,207600000.0
2008-08-18 14:06:00,162.3,162.3,162.28,162.295,306699999.0
2008-08-18 14:07:00,162.29,162.31,162.265,162.27,363600000.0
2008-08-18 14:08:00,162.275,162.31,162.27,162.275,335400000.0
2008-08-18 14:09:00,162.275,162.275,162.24,162.24,343500000.0
2008-08-18 14:10:00,162.24,162.245,162.215,162.235,432100000.0
2008-08-18 14:11:00,162.23,162.245,162.215,162.225,230500000.0
2008-08-18 14:12:00,162.22,162.225,162.2,162.21,334100000.0
2008-08-18 14:13:00,162.21,162.22,162.2,162.21,310500000.0
2008-08-18 14:14:00,162.21,162.215,162.195,162.195,394000000.0
2008-08-18 14:15:00,162.2,162.22,162.19,162.205,363200000.0
2008-08-18 14:16:00,162.205,162.22,162.18,162.215,560400000.0
2008-08-18 14:17:00,162.215,162.225,162.195,162.21,400000000.0
2008-08-18 14:18:00,162.21,162.22,162.205,162.22,162300000.0
2008-08-18 14:19:00,162.22,162.25,162.205,162.25,203300000.0
2008-08-18 14:20:00,162.245,162.25,162.215,162.25,306700000.0
2008-08-18 14:21:00,162.25,162.32,162.245,162.31,463600001.0
2008-08-18 14:22:00,162.305,162.34,162.275,162.275,657700002.0
2008-08-18 14:23:00,162.285,162.335,162.285,162.305,363200000.0
2008-08-18 14:24:00,162.3,162.345,162.295,162.325,352300000.0
2008-08-18 14:25:00,162.325,162.35,162.315,162.34,388400000.0
2008-08-18 14:26:00,162.34,162.37,162.34,162.36,509600000.0
2008-08-18 14:27:00,162.36,162.37,162.345,162.36,391100000.0
2008-08-18 14:28:00,162.36,162.38,162.35,162.36,206800000.0
2008-08-18 14:29:00,162.36,162.39,162.355,162.39,370300000.0
2008-08-18 14:30:00,162.39,162.42,162.39,162.42,394200000.0
2008-08-18 14:31:00,162.42,162.44,162.405,162.425,407200000.0
2008-08-18 14:32:00,162.425,162.435,162.395,162.395,292300000.0
2008-08-18 14:33:00,162.395,162.42,162.39,162.41,383300000.0
2008-08-18 14:34:00,162.41,162.41,162.39,162.41,142000000.0
2008-08-18 14:35:00,162.41,162.425,162.375,162.415,251300000.0
2008-08-18 14:36:00,162.42,162.42,162.39,162.4,411500000.0
2008-08-18 14:37:00,162.39,162.4,162.38,162.4,404400000.0
2008-08-18 14:38:00,162.4,162.4,162.38,162.385,305600000.0
2008-08-18 14:39:00,162.385,162.385,162.365,162.38,259500000.0
2008-08-18 14:40:00,162.375,162.39,162.37,162.375,175700000.0
2008-08-18 14:41:00,162.37,162.38,162.35,162.35,145700000.0
2008-08-18 14:42:00,162.35,162.365,162.32,162.325,253000000.0
2008-08-18 14:43:00,162.32,162.33,162.31,162.315,324900000.0
2008-08-18 14:44:00,162.32,162.325,162.315,162.32,257400000.0
2008-08-18 14:45:00,162.32,162.33,162.315,162.33,329900000.0
2008-08-18 14:46:00,162.33,162.34,162.285,162.3,342099997.0
2008-08-18 14:47:00,162.3,162.32,162.225,162.225,458500000.0
2008-08-18 14:48:00,162.225,162.25,162.2,162.215,525400000.0
2008-08-18 14:49:00,162.215,162.22,162.075,162.09,959800006.0
2008-08-18 14:50:00,162.09,162.12,162.085,162.1,608200001.0
2008-08-18 14:51:00,162.1,162.11,162.075,162.095,463100000.0
2008-08-18 14:52:00,162.1,162.12,162.095,162.11,265200000.0
2008-08-18 14:53:00,162.105,162.12,162.08,162.11,487900000.0
2008-08-18 14:54:00,162.11,162.15,162.1,162.14,253300000.0
2008-08-18 14:55:00,162.135,162.19,162.135,162.19,114000000.0
2008-08-18 14:56:00,162.195,162.195,162.15,162.15,75900000.0
2008-08-18 14:57:00,162.15,162.18,162.135,162.17,36500000.0
2008-08-18 14:58:00,162.165,162.18,162.145,162.16,56900000.0
2008-08-18 14:59:00,162.16,162.17,162.15,162.16,310600000.0
2008-08-18 15:00:00,162.155,162.17,162.135,162.135,421700002.0
2008-08-18 15:01:00,162.135,162.17,162.115,162.13,406300001.0
2008-08-18 15:02:00,162.125,162.14,162.12,162.125,296300000.0
2008-08-18 15:03:00,162.125,162.14,162.115,162.13,380200000.0
2008-08-18 15:04:00,162.135,162.15,162.135,162.15,167400000.0
2008-08-18 15:05:00,162.16,162.21,162.155,162.19,542600000.0
2008-08-18 15:06:00,162.19,162.21,162.185,162.19,323200000.0
2008-08-18 15:07:00,162.185,162.21,162.18,162.21,212800000.0
2008-08-18 15:08:00,162.205,162.23,162.195,162.225,375500000.0
2008-08-18 15:09:00,162.225,162.25,162.225,162.24,503700000.0
2008-08-18 15:10:00,162.235,162.25,162.23,162.24,388500000.0
2008-08-18 15:11:00,162.24,162.25,162.235,162.24,385100000.0
2008-08-18 15:12:00,162.235,162.25,162.22,162.225,413000000.0
2008-08-18 15:13:00,162.225,162.23,162.215,162.215,342700000.0
2008-08-18 15:14:00,162.215,162.22,162.185,162.215,423500000.0
2008-08-18 15:15:00,162.23,162.23,162.18,162.19,388500000.0
2008-08-18 15:16:00,162.19,162.19,162.155,162.18,339500000.0
2008-08-18 15:17:00,162.175,162.22,162.175,162.22,311700000.0
2008-08-18 15:18:00,162.22,162.22,162.2,162.21,376200000.0
2008-08-18 15:19:00,162.21,162.21,162.155,162.155,291400000.0
2008-08-18 15:20:00,162.155,162.16,162.125,162.13,278600000.0
2008-08-18 15:21:00,162.13,162.14,162.115,162.13,361000000.0
2008-08-18 15:22:00,162.14,162.14,162.105,162.105,706200000.0
2008-08-18 15:23:00,162.105,162.17,162.105,162.16,385700000.0
2008-08-18 15:24:00,162.16,162.2,162.155,162.185,296700000.0
2008-08-18 15:25:00,162.185,162.19,162.155,162.155,324200000.0
2008-08-18 15:26:00,162.155,162.18,162.145,162.18,427700000.0
2008-08-18 15:27:00,162.17,162.19,162.165,162.17,321300000.0
2008-08-18 15:28:00,162.175,162.18,162.165,162.175,146100000.0
2008-08-18 15:29:00,162.175,162.19,162.175,162.185,195600000.0
2008-08-18 15:30:00,162.19,162.23,162.185,162.22,413700000.0
2008-08-18 15:31:00,162.22,162.255,162.21,162.235,495400000.0
2008-08-18 15:32:00,162.235,162.26,162.215,162.26,533600000.0
2008-08-18 15:33:00,162.255,162.3,162.255,162.29,473900000.0
2008-08-18 15:34:00,162.29,162.32,162.275,162.305,520400000.0
2008-08-18 15:35:00,162.305,162.33,162.305,162.32,420500000.0
2008-08-18 15:36:00,162.32,162.32,162.295,162.305,514000000.0
2008-08-18 15:37:00,162.31,162.335,162.305,162.31,539000000.0
2008-08-18 15:38:00,162.305,162.31,162.275,162.28,583400000.0
2008-08-18 15:39:00,162.28,162.29,162.245,162.27,569400000.0
2008-08-18 15:40:00,162.27,162.285,162.25,162.28,433299999.0
2008-08-18 15:41:00,162.28,162.285,162.265,162.275,410100000.0
2008-08-18 15:42:00,162.27,162.27,162.255,162.26,325900000.0
2008-08-18 15:43:00,162.26,162.26,162.225,162.235,495500000.0
2008-08-18 15:44:00,162.235,162.275,162.225,162.26,424300000.0
2008-08-18 15:45:00,162.26,162.27,162.235,162.265,383600000.0
2008-08-18 15:46:00,162.27,162.27,162.24,162.25,368600001.0
2008-08-18 15:47:00,162.25,162.25,162.185,162.225,529600001.0
2008-08-18 15:48:00,162.225,162.23,162.205,162.21,484899999.0
2008-08-18 15:49:00,162.22,162.22,162.2,162.205,379900000.0
2008-08-18 15:50:00,162.2,162.215,162.19,162.215,321500000.0
2008-08-18 15:51:00,162.215,162.23,162.185,162.19,360700000.0
2008-08-18 15:52:00,162.195,162.2,162.18,162.195,372700000.0
2008-08-18 15:53:00,162.19,162.195,162.15,162.16,443100000.0
2008-08-18 15:54:00,162.16,162.18,162.145,162.165,380500000.0
2008-08-18 15:55:00,162.165,162.19,162.16,162.18,320000000.0
2008-08-18 15:56:00,162.18,162.21,162.18,162.19,354400000.0
2008-08-18 15:57:00,162.19,162.2,162.175,162.175,237000000.0
2008-08-18 15:58:00,162.175,162.18,162.155,162.17,332200000.0
2008-08-18 15:59:00,162.17,162.18,162.155,162.17,572700000.0
2008-08-18 16:00:00,162.16,162.17,162.14,162.16,505900000.0
2008-08-18 16:01:00,162.16,162.17,162.15,162.16,329400000.0
2008-08-18 16:02:00,162.155,162.17,162.155,162.155,231800000.0
2008-08-18 16:03:00,162.155,162.155,162.125,162.145,700600005.0
2008-08-18 16:04:00,162.145,162.18,162.135,162.155,459200000.0
2008-08-18 16:05:00,162.155,162.17,162.135,162.16,495500000.0
2008-08-18 16:06:00,162.16,162.16,162.125,162.145,285700000.0
2008-08-18 16:07:00,162.145,162.15,162.115,162.115,381500000.0
2008-08-18 16:08:00,162.115,162.12,162.075,162.1,692500001.0
2008-08-18 16:09:00,162.09,162.11,162.065,162.075,522400000.0
2008-08-18 16:10:00,162.07,162.08,162.045,162.07,484900000.0
2008-08-18 16:11:00,162.07,162.11,162.065,162.095,462500000.0
2008-08-18 16:12:00,162.085,162.09,162.035,162.055,662900000.0
2008-08-18 16:13:00,162.055,162.06,162.045,162.045,226300000.0
2008-08-18 16:14:00,162.05,162.06,162.03,162.03,503799999.0
2008-08-18 16:15:00,162.03,162.04,162.015,162.035,543300000.0
2008-08-18 16:16:00,162.035,162.06,162.035,162.06,488100000.0
2008-08-18 16:17:00,162.055,162.055,162.01,162.04,491800000.0
2008-08-18 16:18:00,162.04,162.04,161.96,161.97,629600000.0
2008-08-18 16:19:00,161.965,161.98,161.955,161.955,465100000.0
2008-08-18 16:20:00,161.955,161.985,161.925,161.945,798900000.0
2008-08-18 16:21:00,161.95,161.96,161.935,161.95,582700000.0
2008-08-18 16:22:00,161.94,161.945,161.915,161.915,292800000.0
2008-08-18 16:23:00,161.915,161.95,161.915,161.925,386300000.0
2008-08-18 16:24:00,161.93,161.95,161.92,161.925,363200000.0
2008-08-18 16:25:00,161.925,161.93,161.85,161.89,808800000.0
2008-08-18 16:26:00,161.905,161.905,161.825,161.83,754599999.0
2008-08-18 16:27:00,161.83,161.845,161.785,161.835,749800003.0
2008-08-18 16:28:00,161.835,161.86,161.835,161.86,332200000.0
2008-08-18 16:29:00,161.86,161.87,161.835,161.835,417800000.0
2008-08-18 16:30:00,161.835,161.85,161.83,161.84,395400000.0
2008-08-18 16:31:00,161.84,161.875,161.84,161.875,512700000.0
2008-08-18 16:32:00,161.88,161.9,161.86,161.89,523800000.0
2008-08-18 16:33:00,161.885,161.91,161.865,161.885,319200000.0
2008-08-18 16:34:00,161.885,161.94,161.88,161.94,566800000.0
2008-08-18 16:35:00,161.94,162.02,161.94,162.01,558100000.0
2008-08-18 16:36:00,162.005,162.03,161.985,161.995,619200000.0
2008-08-18 16:37:00,161.995,162.05,161.995,162.04,512400000.0
2008-08-18 16:38:00,162.035,162.075,162.03,162.055,691100000.0
2008-08-18 16:39:00,162.06,162.08,162.045,162.07,719400000.0
2008-08-18 16:40:00,162.07,162.09,162.065,162.09,554700000.0
2008-08-18 16:41:00,162.08,162.11,162.055,162.06,1082100000.0
2008-08-18 16:42:00,162.06,162.075,162.035,162.05,510000000.0
2008-08-18 16:43:00,162.06,162.06,162.02,162.04,654600000.0
2008-08-18 16:44:00,162.03,162.04,162.02,162.04,431099999.0
2008-08-18 16:45:00,162.035,162.055,162.025,162.055,530000000.0
2008-08-18 16:46:00,162.055,162.065,162.035,162.04,506700000.0
2008-08-18 16:47:00,162.04,162.07,162.03,162.07,526400000.0
2008-08-18 16:48:00,162.07,162.07,162.045,162.055,482500000.0
2008-08-18 16:49:00,162.06,162.065,162.025,162.03,285600000.0
2008-08-18 16:50:00,162.03,162.03,162.015,162.015,328900000.0
2008-08-18 16:51:00,162.015,162.02,161.97,161.985,460900000.0
2008-08-18 16:52:00,161.985,162.02,161.985,162.015,684800000.0
2008-08-18 16:53:00,162.015,162.04,162.005,162.025,452600000.0
2008-08-18 16:54:00,162.02,162.06,162.015,162.045,359600000.0
2008-08-18 16:55:00,162.05,162.06,162.025,162.04,207400000.0
2008-08-18 16:56:00,162.04,162.05,162.02,162.05,314700000.0
2008-08-18 16:57:00,162.045,162.05,162.025,162.035,241600000.0
2008-08-18 16:58:00,162.035,162.055,162.03,162.035,158500000.0
2008-08-18 16:59:00,162.04,162.13,162.025,162.105,465300002.0
2008-08-18 17:00:00,162.115,162.13,162.085,162.085,285800000.0
2008-08-18 17:01:00,162.085,162.09,162.065,162.085,543300000.0
2008-08-18 17:02:00,162.085,162.1,162.055,162.055,255400000.0
2008-08-18 17:03:00,162.06,162.07,162.055,162.055,247700000.0
2008-08-18 17:04:00,162.055,162.1,162.055,162.085,238600000.0
2008-08-18 17:05:00,162.085,162.1,162.065,162.065,330900000.0
2008-08-18 17:06:00,162.07,162.09,162.065,162.08,151800000.0
2008-08-18 17:07:00,162.08,162.09,162.07,162.08,302900000.0
2008-08-18 17:08:00,162.08,162.115,162.08,162.11,267400000.0
2008-08-18 17:09:00,162.11,162.12,162.105,162.11,370900000.0
2008-08-18 17:10:00,162.11,162.13,162.105,162.115,480700000.0
2008-08-18 17:11:00,162.12,162.14,162.115,162.125,421800000.0
2008-08-18 17:12:00,162.125,162.125,162.1,162.1,319300000.0
2008-08-18 17:13:00,162.1,162.12,162.085,162.1,331699999.0
2008-08-18 17:14:00,162.1,162.12,162.09,162.115,210000000.0
2008-08-18 17:15:00,162.115,162.13,162.105,162.12,167800000.0
2008-08-18 17:16:00,162.125,162.13,162.075,162.11,544900000.0
2008-08-18 17:17:00,162.105,162.125,162.105,162.11,287700000.0
2008-08-18 17:18:00,162.11,162.13,162.11,162.11,288100000.0
2008-08-18 17:19:00,162.11,162.12,162.09,162.095,275300000.0
2008-08-18 17:20:00,162.1,162.1,162.06,162.07,323200000.0
2008-08-18 17:21:00,162.065,162.1,162.065,162.095,522700000.0
2008-08-18 17:22:00,162.095,162.125,162.09,162.11,378500000.0
2008-08-18 17:23:00,162.1,162.11,162.09,162.105,402500000.0
2008-08-18 17:24:00,162.105,162.105,162.085,162.1,381500000.0
2008-08-18 17:25:00,162.1,162.1,162.075,162.075,267500000.0
2008-08-18 17:26:00,162.08,162.11,162.075,162.105,409300000.0
2008-08-18 17:27:00,162.105,162.115,162.1,162.1,252400000.0
2008-08-18 17:28:00,162.1,162.12,162.095,162.12,368700000.0
2008-08-18 17:29:00,162.12,162.12,162.095,162.11,389100000.0
2008-08-18 17:30:00,162.11,162.12,162.09,162.095,396500000.0
2008-08-18 17:31:00,162.095,162.12,162.095,162.12,294000000.0
2008-08-18 17:32:00,162.12,162.125,162.1,162.105,406600000.0
2008-08-18 17:33:00,162.11,162.11,162.085,162.09,320900000.0
2008-08-18 17:34:00,162.09,162.1,162.075,162.08,576900000.0
2008-08-18 17:35:00,162.08,162.12,162.08,162.11,450900000.0
2008-08-18 17:36:00,162.11,162.12,162.11,162.11,293800000.0
2008-08-18 17:37:00,162.11,162.145,162.11,162.145,462900000.0
2008-08-18 17:38:00,162.145,162.17,162.135,162.165,471600000.0
2008-08-18 17:39:00,162.165,162.19,162.16,162.165,469300000.0
2008-08-18 17:40:00,162.165,162.17,162.145,162.15,237200000.0
2008-08-18 17:41:00,162.15,162.16,162.105,162.125,261100000.0
2008-08-18 17:42:00,162.125,162.13,162.095,162.1,370700000.0
2008-08-18 17:43:00,162.1,162.13,162.085,162.13,394800000.0
2008-08-18 17:44:00,162.13,162.15,162.125,162.125,293900000.0
2008-08-18 17:45:00,162.125,162.13,162.105,162.105,238700000.0
2008-08-18 17:46:00,162.105,162.13,162.105,162.11,300000000.0
2008-08-18 17:47:00,162.11,162.12,162.08,162.1,285600000.0
2008-08-18 17:48:00,162.095,162.115,162.095,162.095,247100000.0
2008-08-18 17:49:00,162.095,162.11,162.085,162.09,441600000.0
2008-08-18 17:50:00,162.095,162.12,162.09,162.115,495699999.0
2008-08-18 17:51:00,162.12,162.14,162.105,162.125,341200000.0
2008-08-18 17:52:00,162.125,162.13,162.11,162.115,322500000.0
2008-08-18 17:53:00,162.12,162.14,162.11,162.135,306000000.0
2008-08-18 17:54:00,162.135,162.16,162.115,162.13,421700000.0
2008-08-18 17:55:00,162.13,162.18,162.125,162.165,485400000.0
2008-08-18 17:56:00,162.16,162.23,162.16,162.195,583900000.0
2008-08-18 17:57:00,162.195,162.2,162.13,162.13,557200000.0
2008-08-18 17:58:00,162.13,162.14,162.12,162.125,473400000.0
2008-08-18 17:59:00,162.13,162.14,162.09,162.115,594100000.0
2008-08-18 18:00:00,162.12,162.24,162.1,162.24,711200000.0
2008-08-18 18:01:00,162.24,162.26,162.205,162.21,818800000.0
2008-08-18 18:02:00,162.21,162.22,162.195,162.215,580600000.0
2008-08-18 18:03:00,162.22,162.22,162.19,162.19,571400000.0
2008-08-18 18:04:00,162.19,162.205,162.135,162.15,642000000.0
2008-08-18 18:05:00,162.15,162.22,162.15,162.19,447300000.0
2008-08-18 18:06:00,162.19,162.195,162.16,162.16,208200000.0
2008-08-18 18:07:00,162.16,162.185,162.16,162.185,410100000.0
2008-08-18 18:08:00,162.185,162.19,162.18,162.185,121400000.0
2008-08-18 18:09:00,162.185,162.195,162.17,162.185,527700000.0
2008-08-18 18:10:00,162.185,162.2,162.18,162.195,148900000.0
2008-08-18 18:11:00,162.195,162.205,162.185,162.195,320900000.0
2008-08-18 18:12:00,162.195,162.235,162.195,162.235,445200000.0
2008-08-18 18:13:00,162.225,162.25,162.22,162.25,312800000.0
2008-08-18 18:14:00,162.25,162.27,162.245,162.25,287500000.0
2008-08-18 18:15:00,162.25,162.29,162.245,162.275,528200001.0
2008-08-18 18:16:00,162.275,162.34,162.275,162.33,526900000.0
2008-08-18 18:17:00,162.325,162.365,162.32,162.345,483200000.0
2008-08-18 18:18:00,162.35,162.38,162.35,162.365,228500000.0
2008-08-18 18:19:00,162.37,162.38,162.36,162.365,309400000.0
2008-08-18 18:20:00,162.365,162.375,162.345,162.37,238000000.0
2008-08-18 18:21:00,162.37,162.38,162.36,162.36,77200000.0
2008-08-18 18:22:00,162.36,162.36,162.325,162.34,306700000.0
2008-08-18 18:23:00,162.33,162.34,162.315,162.33,519200000.0
2008-08-18 18:24:00,162.33,162.37,162.33,162.36,325700000.0
2008-08-18 18:25:00,162.36,162.365,162.325,162.325,361900000.0
2008-08-18 18:26:00,162.33,162.345,162.315,162.335,425000000.0
2008-08-18 18:27:00,162.335,162.365,162.33,162.355,372300000.0
2008-08-18 18:28:00,162.355,162.36,162.34,162.345,289600000.0
2008-08-18 18:29:00,162.345,162.35,162.285,162.29,506600000.0
2008-08-18 18:30:00,162.29,162.31,162.265,162.265,471100000.0
2008-08-18 18:31:00,162.265,162.28,162.24,162.26,366900000.0
2008-08-18 18:32:00,162.255,162.26,162.235,162.24,135000000.0
2008-08-18 18:33:00,162.235,162.24,162.225,162.23,174800000.0
2008-08-18 18:34:00,162.23,162.235,162.2,162.22,292800000.0
2008-08-18 18:35:00,162.22,162.23,162.215,162.215,72100000.0
2008-08-18 18:36:00,162.225,162.24,162.22,162.23,276400000.0
2008-08-18 18:37:00,162.23,162.245,162.225,162.245,269300000.0
2008-08-18 18:38:00,162.245,162.275,162.24,162.25,426500000.0
2008-08-18 18:39:00,162.25,162.27,162.25,162.265,143700000.0
2008-08-18 18:40:00,162.26,162.27,162.245,162.255,299100000.0
2008-08-18 18:41:00,162.255,162.26,162.24,162.255,239200000.0
2008-08-18 18:42:00,162.255,162.265,162.23,162.25,348100000.0
2008-08-18 18:43:00,162.25,162.265,162.24,162.26,234500000.0
2008-08-18 18:44:00,162.26,162.32,162.255,162.295,556300000.0
2008-08-18 18:45:00,162.295,162.3,162.26,162.265,287000000.0
2008-08-18 18:46:00,162.265,162.27,162.21,162.24,419200000.0
2008-08-18 18:47:00,162.225,162.24,162.225,162.225,131500000.0
2008-08-18 18:48:00,162.225,162.23,162.215,162.22,161600000.0
2008-08-18 18:49:00,162.215,162.225,162.175,162.21,361400000.0
2008-08-18 18:50:00,162.205,162.21,162.19,162.2,178300000.0
2008-08-18 18:51:00,162.2,162.22,162.195,162.215,306400000.0
2008-08-18 18:52:00,162.215,162.22,162.185,162.19,290200000.0
2008-08-18 18:53:00,162.19,162.21,162.18,162.185,290700000.0
2008-08-18 18:54:00,162.185,162.215,162.18,162.205,276200000.0
2008-08-18 18:55:00,162.205,162.22,162.185,162.19,311800000.0
2008-08-18 18:56:00,162.19,162.19,162.145,162.145,453000000.0
2008-08-18 18:57:00,162.15,162.16,162.14,162.15,284500000.0
2008-08-18 18:58:00,162.145,162.16,162.13,162.14,220300000.0
2008-08-18 18:59:00,162.14,162.14,162.095,162.095,355700000.0
2008-08-18 19:00:00,162.11,162.15,162.1,162.135,362000000.0
2008-08-18 19:01:00,162.135,162.14,162.115,162.115,262200000.0
2008-08-18 19:02:00,162.11,162.16,162.11,162.15,297500000.0
2008-08-18 19:03:00,162.15,162.17,162.15,162.165,121900000.0
2008-08-18 19:04:00,162.165,162.17,162.145,162.155,272500000.0
2008-08-18 19:05:00,162.155,162.165,162.125,162.125,183500000.0
2008-08-18 19:06:00,162.125,162.165,162.12,162.135,290200000.0
2008-08-18 19:07:00,162.135,162.145,162.12,162.14,163200000.0
2008-08-18 19:08:00,162.14,162.155,162.13,162.135,446400000.0
2008-08-18 19:09:00,162.135,162.14,162.125,162.135,270700000.0
2008-08-18 19:10:00,162.135,162.15,162.125,162.13,204600000.0
2008-08-18 19:11:00,162.13,162.13,162.12,162.12,44800000.0
2008-08-18 19:12:00,162.12,162.125,162.11,162.11,78900000.0
2008-08-18 19:13:00,162.11,162.13,162.1,162.115,363300000.0
2008-08-18 19:14:00,162.125,162.14,162.12,162.13,465400000.0
2008-08-18 19:15:00,162.13,162.135,162.11,162.115,232200000.0
2008-08-18 19:16:00,162.12,162.13,162.115,162.115,148400000.0
2008-08-18 19:17:00,162.115,162.125,162.08,162.085,444500000.0
2008-08-18 19:18:00,162.085,162.1,162.075,162.08,176300000.0
2008-08-18 19:19:00,162.085,162.09,162.065,162.075,274699999.0
2008-08-18 19:20:00,162.075,162.09,162.07,162.075,117800000.0
2008-08-18 19:21:00,162.08,162.08,162.07,162.075,59600000.0
2008-08-18 19:22:00,162.075,162.075,162.065,162.07,57500000.0
2008-08-18 19:23:00,162.07,162.07,162.055,162.07,150500000.0
2008-08-18 19:24:00,162.07,162.095,162.055,162.09,445000000.0
2008-08-18 19:25:00,162.09,162.11,162.08,162.105,229900000.0
2008-08-18 19:26:00,162.105,162.115,162.075,162.115,280300000.0
2008-08-18 19:27:00,162.115,162.13,162.105,162.12,153200000.0
2008-08-18 19:28:00,162.125,162.125,162.105,162.115,514400000.0
2008-08-18 19:29:00,162.115,162.115,162.105,162.105,119300000.0
2008-08-18 19:30:00,162.105,162.12,162.105,162.115,79800000.0
2008-08-18 19:31:00,162.115,162.13,162.095,162.1,265300000.0
2008-08-18 19:32:00,162.1,162.12,162.095,162.11,234900001.0
2008-08-18 19:33:00,162.11,162.12,162.11,162.11,155700000.0
2008-08-18 19:34:00,162.11,162.12,162.105,162.11,199900000.0
2008-08-18 19:35:00,162.11,162.12,162.105,162.11,111900000.0
2008-08-18 19:36:00,162.11,162.12,162.1,162.105,94000000.0
2008-08-18 19:37:00,162.105,162.11,162.085,162.085,234800000.0
2008-08-18 19:38:00,162.09,162.12,162.085,162.11,314100000.0
2008-08-18 19:39:00,162.11,162.13,162.11,162.12,157000000.0
2008-08-18 19:40:00,162.13,162.13,162.105,162.105,248600000.0
2008-08-18 19:41:00,162.105,162.12,162.105,162.115,214000000.0
2008-08-18 19:42:00,162.12,162.12,162.095,162.11,233000000.0
2008-08-18 19:43:00,162.11,162.11,162.105,162.105,148900000.0
2008-08-18 19:44:00,162.105,162.115,162.105,162.115,35700000.0
2008-08-18 19:45:00,162.115,162.115,162.105,162.11,140000000.0
2008-08-18 19:46:00,162.11,162.12,162.075,162.095,450500000.0
2008-08-18 19:47:00,162.095,162.11,162.08,162.09,204400000.0
2008-08-18 19:48:00,162.08,162.085,162.06,162.06,161000000.0
2008-08-18 19:49:00,162.06,162.07,162.05,162.065,309400000.0
2008-08-18 19:50:00,162.065,162.08,162.06,162.075,289800000.0
2008-08-18 19:51:00,162.08,162.085,162.055,162.055,292300000.0
2008-08-18 19:52:00,162.055,162.07,162.045,162.045,392700000.0
2008-08-18 19:53:00,162.045,162.06,162.04,162.05,162600000.0
2008-08-18 19:54:00,162.05,162.055,162.035,162.05,230200000.0
2008-08-18 19:55:00,162.05,162.07,162.005,162.005,395500000.0
2008-08-18 19:56:00,162.01,162.04,162.005,162.035,320700000.0
2008-08-18 19:57:00,162.035,162.05,162.035,162.05,241300000.0
2008-08-18 19:58:00,162.05,162.06,162.05,162.05,307600000.0
2008-08-18 19:59:00,162.05,162.07,162.04,162.06,355200000.0
2008-08-18 20:00:00,162.06,162.06,162.025,162.03,375800001.0
2008-08-18 20:01:00,162.025,162.03,162.025,162.025,130500000.0
2008-08-18 20:02:00,162.025,162.04,162.01,162.025,311500000.0
2008-08-18 20:03:00,162.025,162.03,162.01,162.01,228700000.0
2008-08-18 20:04:00,162.005,162.01,162.0,162.01,166400000.0
2008-08-18 20:05:00,162.005,162.04,161.965,162.03,519100000.0
2008-08-18 20:06:00,162.025,162.03,161.97,161.975,336600000.0
2008-08-18 20:07:00,161.975,162.02,161.975,162.01,385100000.0
2008-08-18 20:08:00,162.005,162.03,161.985,162.025,377700000.0
2008-08-18 20:09:00,162.025,162.05,162.015,162.025,287600000.0
2008-08-18 20:10:00,162.04,162.04,161.975,161.985,457700001.0
2008-08-18 20:11:00,161.99,162.01,161.975,162.01,474700000.0
2008-08-18 20:12:00,162.02,162.06,162.015,162.045,336300000.0
2008-08-18 20:13:00,162.045,162.05,162.025,162.03,293200000.0
2008-08-18 20:14:00,162.03,162.03,162.005,162.01,172100000.0
2008-08-18 20:15:00,162.01,162.03,161.985,162.03,354000000.0
2008-08-18 20:16:00,162.03,162.04,162.005,162.03,342700000.0
2008-08-18 20:17:00,162.03,162.03,162.01,162.03,201000000.0
2008-08-18 20:18:00,162.03,162.03,162.005,162.015,271399999.0
2008-08-18 20:19:00,162.015,162.03,161.995,162.0,618399998.0
2008-08-18 20:20:00,162.0,162.04,161.995,162.01,357399996.0
2008-08-18 20:21:00,162.01,162.01,161.965,161.965,412499998.0
2008-08-18 20:22:00,161.965,162.03,161.96,162.02,539900000.0
2008-08-18 20:23:00,162.02,162.03,161.99,161.99,390900000.0
2008-08-18 20:24:00,161.99,162.03,161.985,162.025,573699999.0
2008-08-18 20:25:00,162.025,162.05,162.025,162.025,187500000.0
2008-08-18 20:26:00,162.025,162.03,162.02,162.03,150700000.0
2008-08-18 20:27:00,162.02,162.04,161.985,162.005,306900000.0
2008-08-18 20:28:00,162.005,162.01,161.99,162.0,234600000.0
2008-08-18 20:29:00,162.0,162.01,162.0,162.0,112900000.0
2008-08-18 20:30:00,162.0,162.005,161.985,161.985,81800000.0
2008-08-18 20:31:00,161.985,162.0,161.985,162.0,91600000.0
2008-08-18 20:32:00,161.99,161.99,161.975,161.99,65600000.0
2008-08-18 20:33:00,161.99,162.02,161.985,162.005,164700000.0
2008-08-18 20:34:00,162.01,162.01,161.995,161.995,303300000.0
2008-08-18 20:35:00,162.01,162.03,162.01,162.03,82200000.0
2008-08-18 20:36:00,162.025,162.05,162.025,162.04,100600000.0
2008-08-18 20:37:00,162.035,162.06,162.025,162.04,159500000.0
2008-08-18 20:38:00,162.04,162.04,162.015,162.02,100600000.0
2008-08-18 20:39:00,162.03,162.03,162.005,162.005,149700000.0
2008-08-18 20:40:00,162.005,162.03,161.99,161.995,199100000.0
2008-08-18 20:41:00,161.995,162.0,161.945,161.95,344900000.0
2008-08-18 20:42:00,161.95,161.98,161.945,161.96,185000000.0
2008-08-18 20:43:00,161.96,161.96,161.925,161.94,175000000.0
2008-08-18 20:44:00,161.94,161.94,161.93,161.935,35400000.0
2008-08-18 20:45:00,161.93,161.94,161.925,161.94,91100000.0
2008-08-18 20:46:00,161.93,161.95,161.925,161.945,252000000.0
2008-08-18 20:47:00,161.945,161.96,161.93,161.945,345500000.0
2008-08-18 20:48:00,161.945,161.95,161.895,161.905,481400000.0
2008-08-18 20:49:00,161.905,161.935,161.905,161.92,251400000.0
2008-08-18 20:50:00,161.92,161.945,161.905,161.92,376100000.0
2008-08-18 20:51:00,161.93,161.93,161.905,161.915,469700000.0
2008-08-18 20:52:00,161.915,161.95,161.905,161.95,328100000.0
2008-08-18 20:53:00,161.95,161.95,161.94,161.945,107800000.0
2008-08-18 20:54:00,161.945,161.945,161.945,161.945,53900000.0
2008-08-18 20:55:00,161.945,161.97,161.945,161.965,167600000.0
2008-08-18 20:56:00,161.965,161.99,161.96,161.96,298200000.0
2008-08-18 20:57:00,161.96,161.96,161.94,161.95,195100000.0
2008-08-18 20:58:00,161.95,161.955,161.935,161.935,333100000.0
2008-08-18 20:59:00,161.935,161.96,161.915,161.94,598800000.0
2008-08-18 21:00:00,161.94,161.96,161.92,161.94,417400000.0
2008-08-18 21:01:00,161.935,161.955,161.92,161.935,525100000.0
2008-08-18 21:02:00,161.935,161.95,161.93,161.935,362600000.0
2008-08-18 21:03:00,161.94,161.945,161.91,161.91,509900001.0
2008-08-18 21:04:00,161.91,161.935,161.905,161.905,222700000.0
2008-08-18 21:05:00,161.905,161.92,161.895,161.905,343300000.0
2008-08-18 21:06:00,161.905,161.92,161.895,161.91,329900000.0
2008-08-18 21:07:00,161.91,161.91,161.895,161.9,166000000.0
2008-08-18 21:08:00,161.905,161.95,161.905,161.93,296600000.0
2008-08-18 21:09:00,161.93,161.965,161.93,161.945,230200000.0
2008-08-18 21:10:00,161.95,161.98,161.945,161.97,468300000.0
2008-08-18 21:11:00,161.97,161.98,161.95,161.965,288200000.0
2008-08-18 21:12:00,161.965,162.01,161.965,162.01,218800000.0
2008-08-18 21:13:00,162.01,162.03,161.985,161.995,395300000.0
2008-08-18 21:14:00,161.995,162.0,161.965,161.985,477100000.0
2008-08-18 21:15:00,161.985,161.99,161.965,161.965,287100000.0
2008-08-18 21:16:00,161.965,161.98,161.935,161.935,420200000.0
2008-08-18 21:17:00,161.935,161.935,161.895,161.895,533000000.0
2008-08-18 21:18:00,161.895,161.91,161.89,161.91,503300000.0
2008-08-18 21:19:00,161.9,161.9,161.895,161.9,179700000.0
2008-08-18 21:20:00,161.9,161.905,161.895,161.895,328400000.0
2008-08-18 21:21:00,161.895,161.905,161.895,161.905,125300000.0
2008-08-18 21:22:00,161.905,161.915,161.905,161.915,154400000.0
2008-08-18 21:23:00,161.915,161.935,161.905,161.93,230000000.0
2008-08-18 21:24:00,161.925,161.94,161.905,161.905,302700000.0
2008-08-18 21:25:00,161.905,161.92,161.905,161.915,209400000.0
2008-08-18 21:26:00,161.915,161.94,161.905,161.93,299100000.0
2008-08-18 21:27:00,161.93,161.93,161.91,161.925,190100000.0
2008-08-18 21:28:00,161.925,161.93,161.92,161.93,159100000.0
2008-08-18 21:29:00,161.925,161.935,161.92,161.93,369800000.0
2008-08-18 21:30:00,161.93,161.945,161.93,161.945,223100000.0
2008-08-18 21:31:00,161.945,161.945,161.905,161.91,167300000.0
2008-08-18 21:32:00,161.91,161.91,161.875,161.875,198500000.0
2008-08-18 21:33:00,161.875,161.875,161.85,161.855,417000000.0
2008-08-18 21:34:00,161.855,161.87,161.83,161.835,181600000.0
2008-08-18 21:35:00,161.835,161.84,161.8,161.8,269400000.0
2008-08-18 21:36:00,161.795,161.8,161.78,161.79,251100000.0
2008-08-18 21:37:00,161.79,161.805,161.78,161.79,210200000.0
2008-08-18 21:38:00,161.79,161.825,161.785,161.815,168100000.0
2008-08-18 21:39:00,161.81,161.82,161.81,161.81,24700000.0
2008-08-18 21:40:00,161.81,161.82,161.795,161.795,222900000.0
2008-08-18 21:41:00,161.795,161.81,161.795,161.81,219100000.0
2008-08-18 21:42:00,161.81,161.81,161.78,161.78,123200000.0
2008-08-18 21:43:00,161.78,161.79,161.765,161.765,305600000.0
2008-08-18 21:44:00,161.765,161.765,161.755,161.76,72500000.0
2008-08-18 21:45:00,161.755,161.76,161.745,161.745,69600000.0
2008-08-18 21:46:00,161.745,161.75,161.72,161.725,392400000.0
2008-08-18 21:47:00,161.725,161.75,161.72,161.74,142000000.0
2008-08-18 21:48:00,161.74,161.76,161.74,161.755,137400000.0
2008-08-18 21:49:00,161.76,161.76,161.75,161.755,32300000.0
2008-08-18 21:50:00,161.76,161.775,161.75,161.765,244800000.0
2008-08-18 21:51:00,161.765,161.785,161.76,161.76,275900000.0
2008-08-18 21:52:00,161.76,161.76,161.72,161.725,230800000.0
2008-08-18 21:53:00,161.725,161.73,161.7,161.705,275600000.0
2008-08-18 21:54:00,161.705,161.71,161.675,161.685,259500000.0
2008-08-18 21:55:00,161.685,161.72,161.68,161.715,272200000.0
2008-08-18 21:56:00,161.715,161.73,161.705,161.73,363300000.0
2008-08-18 21:57:00,161.73,161.76,161.715,161.725,149400000.0
2008-08-18 21:58:00,161.74,161.745,161.715,161.72,393900000.0
2008-08-18 21:59:00,161.725,161.74,161.725,161.725,247300000.0
2008-08-18 22:00:00,161.725,161.735,161.71,161.71,288699997.0
2008-08-18 22:01:00,161.72,161.725,161.705,161.725,304700000.0
2008-08-18 22:02:00,161.725,161.725,161.705,161.705,424000000.0
2008-08-18 22:03:00,161.705,161.72,161.705,161.72,134900000.0
2008-08-18 22:04:00,161.71,161.72,161.71,161.72,59500000.0
2008-08-18 22:05:00,161.73,161.73,161.715,161.715,54000000.0
2008-08-18 22:06:00,161.715,161.77,161.715,161.76,210700000.0
2008-08-18 22:07:00,161.76,161.76,161.73,161.74,164600000.0
2008-08-18 22:08:00,161.74,161.745,161.68,161.685,312200000.0
2008-08-18 22:09:00,161.685,161.695,161.68,161.69,128600000.0
2008-08-18 22:10:00,161.69,161.71,161.685,161.695,141600000.0
2008-08-18 22:11:00,161.695,161.71,161.695,161.705,107800000.0
2008-08-18 22:12:00,161.705,161.71,161.705,161.71,62800000.0
2008-08-18 22:13:00,161.7,161.725,161.7,161.71,48500000.0
2008-08-18 22:14:00,161.71,161.71,161.69,161.7,68500000.0
2008-08-18 22:15:00,161.7,161.745,161.695,161.745,139300000.0
2008-08-18 22:16:00,161.745,161.75,161.73,161.74,114200000.0
2008-08-18 22:17:00,161.74,161.75,161.735,161.745,107800000.0
2008-08-18 22:18:00,161.73,161.75,161.73,161.75,57300000.0
2008-08-18 22:19:00,161.75,161.755,161.74,161.745,33600000.0
2008-08-18 22:20:00,161.75,161.75,161.735,161.735,55600000.0
2008-08-18 22:21:00,161.735,161.745,161.72,161.72,73400000.0
2008-08-18 22:22:00,161.725,161.76,161.725,161.755,220000000.0
2008-08-18 22:23:00,161.755,161.755,161.74,161.75,60900000.0
2008-08-18 22:24:00,161.735,161.75,161.735,161.735,84400000.0
2008-08-18 22:25:00,161.73,161.75,161.73,161.73,197000000.0
2008-08-18 22:26:00,161.725,161.735,161.725,161.73,92800000.0
2008-08-18 22:27:00,161.73,161.75,161.73,161.745,94200000.0
2008-08-18 22:28:00,161.745,161.77,161.745,161.745,107900000.0
2008-08-18 22:29:00,161.755,161.76,161.71,161.72,186400000.0
2008-08-18 22:30:00,161.73,161.75,161.725,161.75,127200000.0
2008-08-18 22:31:00,161.745,161.76,161.745,161.75,71300000.0
2008-08-18 22:32:00,161.745,161.765,161.745,161.765,99400000.0
2008-08-18 22:33:00,161.765,161.765,161.755,161.76,97700000.0
2008-08-18 22:34:00,161.76,161.805,161.755,161.8,118000000.0
2008-08-18 22:35:00,161.8,161.865,161.795,161.85,211800000.0
2008-08-18 22:36:00,161.855,161.86,161.845,161.845,50400000.0
2008-08-18 22:37:00,161.845,161.85,161.8,161.8,145700000.0
2008-08-18 22:38:00,161.81,161.83,161.805,161.82,147500000.0
2008-08-18 22:39:00,161.82,161.83,161.805,161.805,160000000.0
2008-08-18 22:40:00,161.805,161.81,161.795,161.805,48300000.0
2008-08-18 22:42:00,161.81,161.81,161.81,161.81,6300000.0
2008-08-18 22:43:00,161.81,161.81,161.8,161.805,31900000.0
2008-08-18 22:44:00,161.805,161.82,161.79,161.795,223900000.0
2008-08-18 22:45:00,161.805,161.82,161.795,161.81,97900000.0
2008-08-18 22:46:00,161.8,161.81,161.775,161.775,200500001.0
2008-08-18 22:47:00,161.775,161.81,161.765,161.81,136600000.0
2008-08-18 22:48:00,161.81,161.81,161.785,161.8,71400000.0
2008-08-18 22:49:00,161.8,161.81,161.785,161.785,69000000.0
2008-08-18 22:50:00,161.79,161.79,161.785,161.785,51500000.0
2008-08-18 22:51:00,161.78,161.78,161.78,161.78,5400000.0
2008-08-18 22:52:00,161.78,161.785,161.775,161.78,34700000.0
2008-08-18 22:53:00,161.775,161.78,161.77,161.775,61200000.0
2008-08-18 22:54:00,161.775,161.785,161.775,161.78,93600000.0
2008-08-18 22:55:00,161.78,161.785,161.78,161.78,13500000.0
2008-08-18 22:56:00,161.775,161.785,161.74,161.785,93800000.0
2008-08-18 22:57:00,161.785,161.8,161.765,161.78,474600005.0
2008-08-18 22:58:00,161.78,161.79,161.775,161.79,283600001.0
2008-08-18 22:59:00,161.79,161.82,161.79,161.82,128300000.0
2008-08-18 23:00:00,161.805,161.825,161.795,161.82,87400000.0
2008-08-18 23:01:00,161.82,161.845,161.805,161.82,66900001.0
2008-08-18 23:02:00,161.82,161.82,161.8,161.8,19700000.0
2008-08-18 23:03:00,161.8,161.8,161.785,161.785,44200000.0
2008-08-18 23:04:00,161.78,161.79,161.77,161.77,14200000.0
2008-08-18 23:05:00,161.78,161.78,161.755,161.76,14200000.0
2008-08-18 23:06:00,161.76,161.78,161.76,161.78,11000000.0
2008-08-18 23:07:00,161.78,161.785,161.74,161.75,58300000.0
2008-08-18 23:08:00,161.75,161.78,161.75,161.78,122300000.0
2008-08-18 23:09:00,161.78,161.84,161.77,161.83,41900000.0
2008-08-18 23:10:00,161.84,161.84,161.83,161.83,6300000.0
2008-08-18 23:11:00,161.83,161.84,161.82,161.84,24600000.0
2008-08-18 23:12:00,161.835,161.84,161.8,161.825,34500000.0
2008-08-18 23:13:00,161.81,161.85,161.81,161.85,31000000.0
2008-08-18 23:14:00,161.855,161.86,161.83,161.83,102400000.0
2008-08-18 23:15:00,161.83,161.84,161.78,161.8,82000000.0
2008-08-18 23:16:00,161.79,161.79,161.79,161.79,39000000.0
2008-08-18 23:17:00,161.79,161.79,161.79,161.79,10600000.0
2008-08-18 23:18:00,161.79,161.8,161.785,161.8,31100000.0
2008-08-18 23:19:00,161.79,161.79,161.77,161.78,29400000.0
2008-08-18 23:20:00,161.78,161.8,161.78,161.8,31200000.0
2008-08-18 23:21:00,161.8,161.82,161.8,161.82,23700000.0
2008-08-18 23:22:00,161.81,161.82,161.81,161.81,24200000.0
2008-08-18 23:23:00,161.81,161.82,161.8,161.8,23800000.0
2008-08-18 23:24:00,161.81,161.82,161.8,161.81,26900000.0
2008-08-18 23:25:00,161.8,161.81,161.8,161.81,12000000.0
2008-08-18 23:26:00,161.81,161.81,161.8,161.81,12000000.0
2008-08-18 23:27:00,161.82,161.83,161.81,161.83,27400000.0
2008-08-18 23:28:00,161.83,161.83,161.82,161.82,20000000.0
2008-08-18 23:29:00,161.82,161.82,161.82,161.82,2700000.0
2008-08-18 23:30:00,161.82,161.83,161.82,161.82,20200000.0
2008-08-18 23:31:00,161.82,161.82,161.82,161.82,1000000.0
2008-08-18 23:32:00,161.82,161.82,161.8,161.8,13000000.0
2008-08-18 23:33:00,161.775,161.8,161.77,161.8,40400000.0
2008-08-18 23:34:00,161.79,161.8,161.77,161.78,44200000.0
2008-08-18 23:35:00,161.78,161.8,161.78,161.79,15600000.0
2008-08-18 23:36:00,161.79,161.8,161.78,161.8,17800000.0
2008-08-18 23:37:00,161.8,161.8,161.79,161.79,37300000.0
2008-08-18 23:38:00,161.79,161.79,161.755,161.755,10800000.0
2008-08-18 23:39:00,161.775,161.78,161.77,161.78,23900000.0
2008-08-18 23:40:00,161.78,161.78,161.77,161.77,19500000.0
2008-08-18 23:41:00,161.78,161.78,161.76,161.77,23500000.0
2008-08-18 23:42:00,161.78,161.78,161.69,161.69,38200000.0
2008-08-18 23:43:00,161.69,161.7,161.66,161.675,134900000.0
2008-08-18 23:44:00,161.67,161.675,161.635,161.66,106800000.0
2008-08-18 23:45:00,161.66,161.68,161.63,161.65,105900000.0
2008-08-18 23:46:00,161.66,161.69,161.64,161.67,89700000.0
2008-08-18 23:47:00,161.67,161.69,161.66,161.68,91300000.0
2008-08-18 23:48:00,161.68,161.69,161.68,161.69,68600000.0
2008-08-18 23:49:00,161.69,161.7,161.68,161.69,97000000.0
2008-08-18 23:50:00,161.7,161.71,161.69,161.7,54600000.0
2008-08-18 23:51:00,161.7,161.72,161.69,161.715,113500000.0
2008-08-18 23:52:00,161.71,161.715,161.7,161.71,83600000.0
2008-08-18 23:53:00,161.7,161.73,161.7,161.72,80400000.0
2008-08-18 23:54:00,161.72,161.73,161.7,161.72,47100000.0
2008-08-18 23:55:00,161.71,161.72,161.69,161.7,30000000.0
2008-08-18 23:56:00,161.71,161.71,161.69,161.69,42200000.0
2008-08-18 23:57:00,161.69,161.7,161.69,161.69,41500000.0
2008-08-18 23:58:00,161.69,161.69,161.655,161.66,26700000.0
2008-08-18 23:59:00,161.67,161.72,161.63,161.68,73900000.0
2008-08-19 00:00:00,161.68,161.74,161.68,161.73,111800000.0
2008-08-19 00:01:00,161.72,161.73,161.66,161.66,127600000.0
2008-08-19 00:02:00,161.67,161.68,161.63,161.67,141400000.0
2008-08-19 00:03:00,161.68,161.71,161.68,161.71,15700000.0
2008-08-19 00:04:00,161.71,161.72,161.685,161.69,62800000.0
2008-08-19 00:05:00,161.69,161.69,161.68,161.69,10200000.0
2008-08-19 00:06:00,161.69,161.71,161.68,161.71,77900000.0
2008-08-19 00:07:00,161.71,161.72,161.71,161.72,8000000.0
2008-08-19 00:08:00,161.71,161.72,161.71,161.71,8000000.0
2008-08-19 00:09:00,161.7,161.72,161.69,161.71,73200000.0
2008-08-19 00:10:00,161.71,161.72,161.69,161.69,20400000.0
2008-08-19 00:11:00,161.7,161.71,161.69,161.71,7700000.0
2008-08-19 00:12:00,161.71,161.72,161.71,161.71,8400000.0
2008-08-19 00:13:00,161.71,161.72,161.71,161.72,12100000.0
2008-08-19 00:14:00,161.73,161.73,161.73,161.73,40100000.0
2008-08-19 00:15:00,161.73,161.73,161.71,161.71,17400000.0
2008-08-19 00:16:00,161.7,161.72,161.7,161.71,19000000.0
2008-08-19 00:17:00,161.71,161.71,161.705,161.71,20000000.0
2008-08-19 00:18:00,161.705,161.71,161.705,161.71,17100000.0
2008-08-19 00:19:00,161.7,161.7,161.7,161.7,6300000.0
2008-08-19 00:20:00,161.7,161.74,161.7,161.73,31900000.0
2008-08-19 00:21:00,161.72,161.72,161.72,161.72,6000000.0
2008-08-19 00:22:00,161.72,161.73,161.72,161.72,3000000.0
2008-08-19 00:23:00,161.71,161.71,161.71,161.71,5300000.0
2008-08-19 00:24:00,161.71,161.73,161.71,161.73,36800000.0
2008-08-19 00:25:00,161.72,161.73,161.72,161.72,15400000.0
2008-08-19 00:26:00,161.72,161.73,161.71,161.73,18600000.0
2008-08-19 00:27:00,161.73,161.73,161.71,161.71,16000000.0
2008-08-19 00:28:00,161.7,161.71,161.69,161.7,100700000.0
2008-08-19 00:29:00,161.7,161.7,161.69,161.69,55300000.0
2008-08-19 00:30:00,161.69,161.7,161.69,161.69,19800000.0
2008-08-19 00:31:00,161.685,161.69,161.65,161.66,110300001.0
2008-08-19 00:32:00,161.66,161.67,161.655,161.655,42600000.0
2008-08-19 00:33:00,161.66,161.66,161.65,161.65,65600000.0
2008-08-19 00:34:00,161.65,161.66,161.65,161.66,27500000.0
2008-08-19 00:35:00,161.66,161.67,161.655,161.66,17500000.0
2008-08-19 00:36:00,161.655,161.68,161.655,161.68,24200000.0
2008-08-19 00:37:00,161.68,161.68,161.655,161.66,19400000.0
2008-08-19 00:38:00,161.66,161.66,161.64,161.64,81900000.0
2008-08-19 00:39:00,161.64,161.64,161.62,161.63,88700001.0
2008-08-19 00:40:00,161.64,161.64,161.63,161.64,18600000.0
2008-08-19 00:41:00,161.64,161.72,161.64,161.7,93100000.0
2008-08-19 00:42:00,161.7,161.71,161.67,161.68,40600000.0
2008-08-19 00:43:00,161.68,161.69,161.68,161.68,17900000.0
2008-08-19 00:44:00,161.69,161.69,161.66,161.67,33200000.0
2008-08-19 00:45:00,161.67,161.67,161.66,161.67,42600000.0
2008-08-19 00:46:00,161.67,161.67,161.64,161.67,93100000.0
2008-08-19 00:47:00,161.67,161.68,161.67,161.67,30200000.0
2008-08-19 00:48:00,161.68,161.68,161.64,161.65,109500000.0
2008-08-19 00:49:00,161.65,161.67,161.62,161.62,142500000.0
2008-08-19 00:50:00,161.62,161.69,161.6,161.67,216200000.0
2008-08-19 00:51:00,161.67,161.7,161.66,161.67,14200000.0
2008-08-19 00:52:00,161.67,161.69,161.67,161.69,44700000.0
2008-08-19 00:53:00,161.68,161.69,161.67,161.68,43400000.0
2008-08-19 00:54:00,161.68,161.68,161.66,161.67,59000000.0
2008-08-19 00:55:00,161.67,161.69,161.66,161.67,56400000.0
2008-08-19 00:56:00,161.67,161.68,161.67,161.67,34500000.0
2008-08-19 00:57:00,161.68,161.72,161.68,161.72,50200000.0
2008-08-19 00:58:00,161.73,161.73,161.7,161.71,44300000.0
2008-08-19 00:59:00,161.7,161.71,161.68,161.71,185299999.0
2008-08-19 01:00:00,161.71,161.71,161.67,161.69,144100000.0
2008-08-19 01:01:00,161.69,161.71,161.68,161.69,30600000.0
2008-08-19 01:02:00,161.7,161.7,161.66,161.68,32400000.0
2008-08-19 01:03:00,161.68,161.69,161.68,161.69,51400000.0
2008-08-19 01:04:00,161.7,161.71,161.68,161.68,37700000.0
2008-08-19 01:05:00,161.68,161.71,161.68,161.71,146300000.0
2008-08-19 01:06:00,161.7,161.71,161.7,161.7,72500000.0
2008-08-19 01:07:00,161.7,161.71,161.69,161.7,171500000.0
2008-08-19 01:08:00,161.7,161.7,161.69,161.69,126400000.0
2008-08-19 01:09:00,161.69,161.7,161.68,161.68,40900000.0
2008-08-19 01:10:00,161.69,161.72,161.69,161.72,37100000.0
2008-08-19 01:11:00,161.71,161.73,161.7,161.72,24100000.0
2008-08-19 01:12:00,161.72,161.72,161.69,161.69,43900000.0
2008-08-19 01:13:00,161.7,161.73,161.69,161.71,110300000.0
2008-08-19 01:14:00,161.71,161.71,161.645,161.65,80200000.0
2008-08-19 01:15:00,161.65,161.65,161.63,161.63,155100000.0
2008-08-19 01:16:00,161.63,161.63,161.6,161.61,183900000.0
2008-08-19 01:17:00,161.61,161.62,161.6,161.62,176800000.0
2008-08-19 01:18:00,161.62,161.64,161.62,161.62,113500000.0
2008-08-19 01:19:00,161.62,161.66,161.62,161.64,81100000.0
2008-08-19 01:20:00,161.64,161.69,161.64,161.69,102399998.0
2008-08-19 01:21:00,161.68,161.69,161.68,161.69,141300003.0
2008-08-19 01:22:00,161.69,161.72,161.68,161.72,76700002.0
2008-08-19 01:23:00,161.73,161.73,161.72,161.73,25200000.0
2008-08-19 01:24:00,161.72,161.73,161.72,161.73,39500000.0
2008-08-19 01:25:00,161.73,161.73,161.73,161.73,2000000.0
2008-08-19 01:26:00,161.73,161.73,161.715,161.72,385699994.0
2008-08-19 01:27:00,161.71,161.72,161.71,161.72,13000000.0
2008-08-19 01:28:00,161.72,161.72,161.71,161.72,8600000.0
2008-08-19 01:29:00,161.72,161.73,161.71,161.71,15000000.0
2008-08-19 01:30:00,161.71,161.73,161.71,161.73,12300000.0
2008-08-19 01:31:00,161.72,161.73,161.71,161.72,163300001.0
2008-08-19 01:32:00,161.72,161.73,161.72,161.73,32800000.0
2008-08-19 01:33:00,161.73,161.73,161.71,161.71,32600000.0
2008-08-19 01:34:00,161.7,161.735,161.7,161.72,107199999.0
2008-08-19 01:35:00,161.72,161.73,161.72,161.73,16400000.0
2008-08-19 01:36:00,161.735,161.78,161.735,161.78,59200000.0
2008-08-19 01:37:00,161.77,161.78,161.77,161.77,45700000.0
2008-08-19 01:38:00,161.77,161.775,161.77,161.77,18500000.0
2008-08-19 01:39:00,161.77,161.77,161.76,161.77,30700000.0
2008-08-19 01:40:00,161.775,161.775,161.77,161.77,7900000.0
2008-08-19 01:41:00,161.77,161.8,161.77,161.8,57300000.0
2008-08-19 01:42:00,161.8,161.8,161.78,161.78,115600000.0
2008-08-19 01:43:00,161.78,161.78,161.76,161.76,55200000.0
2008-08-19 01:44:00,161.755,161.755,161.755,161.755,5400000.0
2008-08-19 01:45:00,161.76,161.76,161.75,161.76,47000000.0
2008-08-19 01:46:00,161.75,161.75,161.75,161.75,31200000.0
2008-08-19 01:47:00,161.75,161.78,161.75,161.78,89300000.0
2008-08-19 01:48:00,161.78,161.815,161.77,161.775,222500000.0
2008-08-19 01:49:00,161.78,161.81,161.775,161.785,139500000.0
2008-08-19 01:50:00,161.785,161.79,161.78,161.78,143800000.0
2008-08-19 01:51:00,161.78,161.795,161.77,161.785,160600000.0
2008-08-19 01:52:00,161.78,161.8,161.78,161.79,111200000.0
2008-08-19 01:53:00,161.78,161.78,161.775,161.78,76400000.0
2008-08-19 01:54:00,161.78,161.83,161.77,161.83,511199998.0
2008-08-19 01:55:00,161.82,161.825,161.8,161.8,110099999.0
2008-08-19 01:56:00,161.8,161.81,161.79,161.81,73000000.0
2008-08-19 01:57:00,161.8,161.81,161.8,161.81,35500000.0
2008-08-19 01:58:00,161.8,161.84,161.8,161.835,298099999.0
2008-08-19 01:59:00,161.84,161.84,161.815,161.83,343700001.0
2008-08-19 02:00:00,161.83,161.84,161.8,161.81,335100000.0
2008-08-19 02:01:00,161.815,161.83,161.81,161.82,252800000.0
2008-08-19 02:02:00,161.82,161.82,161.785,161.79,202900000.0
2008-08-19 02:03:00,161.79,161.79,161.75,161.76,468299999.0
2008-08-19 02:04:00,161.76,161.76,161.73,161.73,52300000.0
2008-08-19 02:05:00,161.73,161.73,161.69,161.69,85300000.0
2008-08-19 02:06:00,161.69,161.69,161.685,161.685,15900000.0
2008-08-19 02:07:00,161.685,161.74,161.64,161.72,330700000.0
2008-08-19 02:08:00,161.72,161.74,161.72,161.73,100400000.0
2008-08-19 02:09:00,161.73,161.74,161.72,161.72,85900000.0
2008-08-19 02:10:00,161.72,161.72,161.69,161.71,77500000.0
2008-08-19 02:11:00,161.71,161.72,161.71,161.71,26900000.0
2008-08-19 02:12:00,161.71,161.71,161.68,161.68,101800000.0
2008-08-19 02:13:00,161.68,161.74,161.68,161.68,201900000.0
2008-08-19 02:14:00,161.68,161.69,161.67,161.68,57700000.0
2008-08-19 02:15:00,161.68,161.68,161.65,161.66,149300000.0
2008-08-19 02:16:00,161.66,161.66,161.6,161.6,219200000.0
2008-08-19 02:17:00,161.6,161.6,161.55,161.56,235700000.0
2008-08-19 02:18:00,161.55,161.58,161.525,161.54,235000000.0
2008-08-19 02:19:00,161.55,161.59,161.54,161.585,156900000.0
2008-08-19 02:20:00,161.585,161.615,161.57,161.61,122700000.0
2008-08-19 02:21:00,161.61,161.61,161.6,161.61,32200000.0
2008-08-19 02:22:00,161.61,161.64,161.61,161.63,67400000.0
2008-08-19 02:23:00,161.63,161.66,161.63,161.66,88400000.0
2008-08-19 02:24:00,161.65,161.67,161.63,161.64,199500000.0
2008-08-19 02:25:00,161.64,161.66,161.63,161.66,68400000.0
2008-08-19 02:26:00,161.66,161.67,161.63,161.64,120000000.0
2008-08-19 02:27:00,161.64,161.64,161.58,161.58,370000000.0
2008-08-19 02:28:00,161.58,161.61,161.57,161.6,379600000.0
2008-08-19 02:29:00,161.6,161.61,161.57,161.57,140700000.0
2008-08-19 02:30:00,161.585,161.62,161.56,161.59,515800000.0
2008-08-19 02:31:00,161.6,161.6,161.57,161.58,197900000.0
2008-08-19 02:32:00,161.58,161.6,161.57,161.6,78300000.0
2008-08-19 02:33:00,161.595,161.6,161.54,161.555,537500000.0
2008-08-19 02:34:00,161.55,161.58,161.55,161.57,380800000.0
2008-08-19 02:35:00,161.58,161.58,161.55,161.55,179400000.0
2008-08-19 02:36:00,161.56,161.57,161.55,161.56,109100000.0
2008-08-19 02:37:00,161.56,161.58,161.51,161.52,253200000.0
2008-08-19 02:38:00,161.52,161.52,161.47,161.49,400400000.0
2008-08-19 02:39:00,161.49,161.515,161.44,161.44,337800000.0
2008-08-19 02:40:00,161.44,161.45,161.43,161.43,244450000.0
2008-08-19 02:41:00,161.43,161.45,161.39,161.41,355200000.0
2008-08-19 02:42:00,161.41,161.45,161.41,161.43,147900000.0
2008-08-19 02:43:00,161.44,161.47,161.44,161.45,132600000.0
2008-08-19 02:44:00,161.45,161.51,161.45,161.5,147800000.0
2008-08-19 02:45:00,161.5,161.52,161.49,161.51,166400000.0
2008-08-19 02:46:00,161.52,161.52,161.42,161.43,213400000.0
2008-08-19 02:47:00,161.43,161.44,161.41,161.42,103700000.0
2008-08-19 02:48:00,161.43,161.43,161.4,161.4,201600000.0
2008-08-19 02:49:00,161.4,161.44,161.4,161.41,297900000.0
2008-08-19 02:50:00,161.42,161.43,161.405,161.41,185200000.0
2008-08-19 02:51:00,161.41,161.43,161.41,161.42,81600000.0
2008-08-19 02:52:00,161.42,161.44,161.42,161.44,96300000.0
2008-08-19 02:53:00,161.44,161.45,161.43,161.44,201300000.0
2008-08-19 02:54:00,161.44,161.44,161.41,161.41,224900000.0
2008-08-19 02:55:00,161.41,161.41,161.32,161.32,532000001.0
2008-08-19 02:56:00,161.32,161.36,161.265,161.31,568500000.0
2008-08-19 02:57:00,161.32,161.32,161.275,161.31,607700000.0
2008-08-19 02:58:00,161.3,161.31,161.275,161.31,294800000.0
2008-08-19 02:59:00,161.32,161.32,161.27,161.29,346900000.0
2008-08-19 03:00:00,161.29,161.31,161.28,161.3,337000000.0
2008-08-19 03:01:00,161.3,161.37,161.29,161.36,497500000.0
2008-08-19 03:02:00,161.36,161.37,161.32,161.34,420399999.0
2008-08-19 03:03:00,161.34,161.34,161.31,161.32,365800000.0
2008-08-19 03:04:00,161.32,161.32,161.29,161.29,235700000.0
2008-08-19 03:05:00,161.29,161.29,161.29,161.29,18000000.0
2008-08-19 03:06:00,161.3,161.31,161.28,161.3,367000000.0
2008-08-19 03:07:00,161.3,161.32,161.3,161.31,221300000.0
2008-08-19 03:08:00,161.31,161.32,161.3,161.3,248300000.0
2008-08-19 03:09:00,161.3,161.3,161.29,161.29,42700000.0
2008-08-19 03:10:00,161.28,161.29,161.28,161.29,122600000.0
2008-08-19 03:11:00,161.29,161.31,161.28,161.31,198600000.0
2008-08-19 03:12:00,161.305,161.31,161.28,161.28,148600000.0
2008-08-19 03:13:00,161.28,161.3,161.26,161.27,244300000.0
2008-08-19 03:14:00,161.27,161.28,161.25,161.25,248100000.0
2008-08-19 03:15:00,161.24,161.24,161.15,161.15,508500000.0
2008-08-19 03:16:00,161.15,161.16,161.13,161.16,425100000.0
2008-08-19 03:17:00,161.16,161.16,161.11,161.12,311800000.0
2008-08-19 03:18:00,161.12,161.12,161.095,161.11,418700000.0
2008-08-19 03:19:00,161.11,161.14,161.11,161.14,415300000.0
2008-08-19 03:20:00,161.14,161.15,161.1,161.11,466400000.0
2008-08-19 03:21:00,161.11,161.11,161.06,161.1,549500000.0
2008-08-19 03:22:00,161.1,161.11,161.055,161.07,473900000.0
2008-08-19 03:23:00,161.07,161.07,161.0,161.01,575400000.0
2008-08-19 03:24:00,161.01,161.1,161.01,161.07,663800001.0
2008-08-19 03:25:00,161.07,161.12,161.055,161.11,321900000.0
2008-08-19 03:26:00,161.11,161.2,161.1,161.18,389100001.0
2008-08-19 03:27:00,161.18,161.2,161.165,161.2,291600000.0
2008-08-19 03:28:00,161.19,161.19,161.15,161.15,272900000.0
2008-08-19 03:29:00,161.15,161.17,161.125,161.15,356100000.0
2008-08-19 03:30:00,161.15,161.15,161.07,161.11,705300000.0
2008-08-19 03:31:00,161.11,161.11,161.095,161.11,296000000.0
2008-08-19 03:32:00,161.11,161.12,161.1,161.12,186600000.0
2008-08-19 03:33:00,161.12,161.12,161.1,161.1,167500000.0
2008-08-19 03:34:00,161.1,161.17,161.1,161.16,276800000.0
2008-08-19 03:35:00,161.16,161.2,161.155,161.19,314800000.0
2008-08-19 03:36:00,161.19,161.23,161.19,161.21,208600000.0
2008-08-19 03:37:00,161.23,161.24,161.205,161.24,205900000.0
2008-08-19 03:38:00,161.24,161.25,161.22,161.25,158100000.0
2008-08-19 03:39:00,161.24,161.26,161.24,161.25,193300000.0
2008-08-19 03:40:00,161.25,161.28,161.25,161.26,217400000.0
2008-08-19 03:41:00,161.26,161.28,161.25,161.255,203300000.0
2008-08-19 03:42:00,161.26,161.32,161.25,161.295,318000000.0
2008-08-19 03:43:00,161.3,161.3,161.25,161.25,280700000.0
2008-08-19 03:44:00,161.25,161.26,161.23,161.25,220000000.0
2008-08-19 03:45:00,161.25,161.26,161.24,161.25,208800000.0
2008-08-19 03:46:00,161.25,161.25,161.23,161.24,94700000.0
2008-08-19 03:47:00,161.24,161.25,161.22,161.235,334500000.0
2008-08-19 03:48:00,161.235,161.245,161.225,161.225,183700000.0
2008-08-19 03:49:00,161.22,161.23,161.205,161.21,144100000.0
2008-08-19 03:50:00,161.21,161.21,161.17,161.17,113900000.0
2008-08-19 03:51:00,161.17,161.19,161.17,161.18,165300000.0
2008-08-19 03:52:00,161.18,161.18,161.17,161.18,240400000.0
2008-08-19 03:53:00,161.18,161.18,161.16,161.16,113000000.0
2008-08-19 03:54:00,161.16,161.19,161.16,161.19,110100000.0
2008-08-19 03:55:00,161.19,161.2,161.18,161.2,114900000.0
2008-08-19 03:56:00,161.195,161.2,161.19,161.2,116700000.0
2008-08-19 03:57:00,161.2,161.23,161.2,161.22,109500000.0
2008-08-19 03:58:00,161.23,161.25,161.22,161.24,136700000.0
2008-08-19 03:59:00,161.24,161.25,161.23,161.24,136200000.0
2008-08-19 04:00:00,161.23,161.23,161.205,161.21,161900000.0
2008-08-19 04:01:00,161.21,161.21,161.19,161.2,149500000.0
2008-08-19 04:02:00,161.2,161.23,161.18,161.23,193200000.0
2008-08-19 04:03:00,161.24,161.24,161.22,161.22,118700000.0
2008-08-19 04:04:00,161.22,161.22,161.2,161.22,82500000.0
2008-08-19 04:05:00,161.22,161.24,161.22,161.24,91200000.0
2008-08-19 04:06:00,161.24,161.24,161.22,161.23,155900000.0
2008-08-19 04:07:00,161.225,161.23,161.22,161.23,168800000.0
2008-08-19 04:08:00,161.23,161.23,161.19,161.2,265500000.0
2008-08-19 04:09:00,161.2,161.21,161.19,161.205,180700000.0
2008-08-19 04:10:00,161.2,161.21,161.2,161.2,57800000.0
2008-08-19 04:11:00,161.2,161.22,161.2,161.215,125700000.0
2008-08-19 04:12:00,161.215,161.22,161.21,161.21,59000000.0
2008-08-19 04:13:00,161.21,161.21,161.2,161.2,167800000.0
2008-08-19 04:14:00,161.21,161.21,161.2,161.21,112600000.0
2008-08-19 04:15:00,161.21,161.22,161.21,161.22,54100000.0
2008-08-19 04:16:00,161.22,161.23,161.215,161.23,47100000.0
2008-08-19 04:17:00,161.23,161.23,161.22,161.23,88200000.0
2008-08-19 04:18:00,161.23,161.23,161.21,161.21,45800000.0
2008-08-19 04:19:00,161.22,161.22,161.21,161.22,75300000.0
2008-08-19 04:20:00,161.22,161.23,161.22,161.22,57600000.0
2008-08-19 04:21:00,161.22,161.26,161.22,161.25,92500000.0
2008-08-19 04:22:00,161.25,161.25,161.23,161.24,50200000.0
2008-08-19 04:23:00,161.24,161.24,161.22,161.23,72800000.0
2008-08-19 04:24:00,161.23,161.235,161.23,161.235,36700000.0
2008-08-19 04:25:00,161.24,161.27,161.23,161.265,127400000.0
2008-08-19 04:26:00,161.27,161.29,161.27,161.28,85200000.0
2008-08-19 04:27:00,161.28,161.29,161.26,161.26,213500000.0
2008-08-19 04:28:00,161.26,161.27,161.24,161.24,159200000.0
2008-08-19 04:29:00,161.25,161.25,161.23,161.24,224700000.0
2008-08-19 04:30:00,161.24,161.24,161.22,161.23,74100000.0
2008-08-19 04:31:00,161.23,161.24,161.22,161.24,97000000.0
2008-08-19 04:32:00,161.24,161.24,161.22,161.23,211300000.0
2008-08-19 04:33:00,161.23,161.26,161.23,161.26,203300000.0
2008-08-19 04:34:00,161.26,161.28,161.26,161.27,108000000.0
2008-08-19 04:35:00,161.28,161.29,161.28,161.29,106400000.0
2008-08-19 04:36:00,161.29,161.32,161.275,161.275,256700000.0
2008-08-19 04:37:00,161.275,161.28,161.26,161.28,128200000.0
2008-08-19 04:38:00,161.28,161.28,161.28,161.28,50000000.0
2008-08-19 04:39:00,161.28,161.28,161.27,161.27,82900000.0
2008-08-19 04:40:00,161.27,161.3,161.25,161.29,220100000.0
2008-08-19 04:41:00,161.29,161.3,161.28,161.28,154100000.0
2008-08-19 04:42:00,161.28,161.3,161.27,161.3,76100000.0
2008-08-19 04:43:00,161.3,161.31,161.29,161.3,226900000.0
2008-08-19 04:44:00,161.31,161.32,161.3,161.3,88200000.0
2008-08-19 04:45:00,161.3,161.3,161.28,161.28,180500000.0
2008-08-19 04:46:00,161.28,161.29,161.28,161.28,81100000.0
2008-08-19 04:47:00,161.28,161.28,161.21,161.21,293999999.0
2008-08-19 04:48:00,161.21,161.23,161.2,161.22,234800000.0
2008-08-19 04:49:00,161.23,161.23,161.22,161.23,102300000.0
2008-08-19 04:50:00,161.24,161.24,161.23,161.235,56500000.0
2008-08-19 04:51:00,161.24,161.24,161.22,161.24,99400000.0
2008-08-19 04:52:00,161.24,161.24,161.23,161.23,15400000.0
2008-08-19 04:53:00,161.23,161.26,161.22,161.24,165200000.0
2008-08-19 04:54:00,161.25,161.27,161.23,161.23,112400000.0
2008-08-19 04:55:00,161.24,161.24,161.22,161.22,173700000.0
2008-08-19 04:56:00,161.22,161.23,161.21,161.23,90000000.0
2008-08-19 04:57:00,161.22,161.23,161.22,161.22,86600000.0
2008-08-19 04:58:00,161.23,161.25,161.23,161.25,86000000.0
2008-08-19 04:59:00,161.25,161.26,161.25,161.26,114100000.0
2008-08-19 05:00:00,161.25,161.26,161.23,161.26,83300000.0
2008-08-19 05:01:00,161.245,161.26,161.24,161.25,79800000.0
2008-08-19 05:02:00,161.24,161.25,161.24,161.25,20400000.0
2008-08-19 05:03:00,161.25,161.28,161.24,161.28,202700000.0
2008-08-19 05:04:00,161.28,161.28,161.27,161.28,24700000.0
2008-08-19 05:05:00,161.27,161.28,161.26,161.26,49900000.0
2008-08-19 05:06:00,161.26,161.26,161.25,161.25,26900000.0
2008-08-19 05:07:00,161.26,161.26,161.25,161.26,88500000.0
2008-08-19 05:08:00,161.26,161.26,161.24,161.25,118800000.0
2008-08-19 05:09:00,161.24,161.26,161.24,161.24,70900000.0
2008-08-19 05:10:00,161.25,161.25,161.225,161.225,122200000.0
2008-08-19 05:11:00,161.23,161.24,161.205,161.215,153000000.0
2008-08-19 05:12:00,161.215,161.26,161.215,161.245,191700000.0
2008-08-19 05:13:00,161.245,161.26,161.235,161.245,189500000.0
2008-08-19 05:14:00,161.25,161.25,161.25,161.25,20100000.0
2008-08-19 05:15:00,161.25,161.26,161.25,161.255,14400000.0
2008-08-19 05:16:00,161.26,161.28,161.255,161.27,160300000.0
2008-08-19 05:17:00,161.27,161.28,161.26,161.27,117300000.0
2008-08-19 05:18:00,161.27,161.27,161.265,161.27,14400000.0
2008-08-19 05:19:00,161.27,161.27,161.255,161.255,39100000.0
2008-08-19 05:20:00,161.26,161.27,161.255,161.265,38300000.0
2008-08-19 05:21:00,161.27,161.27,161.27,161.27,200900000.0
2008-08-19 05:22:00,161.27,161.28,161.27,161.28,48400000.0
2008-08-19 05:23:00,161.28,161.29,161.28,161.29,44600000.0
2008-08-19 05:24:00,161.295,161.3,161.29,161.29,57000000.0
2008-08-19 05:25:00,161.29,161.29,161.29,161.29,20400000.0
2008-08-19 05:26:00,161.29,161.3,161.285,161.285,46800000.0
2008-08-19 05:27:00,161.29,161.29,161.285,161.29,14700000.0
2008-08-19 05:28:00,161.29,161.29,161.285,161.29,42000000.0
2008-08-19 05:29:00,161.285,161.3,161.285,161.29,42300000.0
2008-08-19 05:30:00,161.29,161.295,161.28,161.295,90600000.0
2008-08-19 05:31:00,161.295,161.31,161.27,161.3,297600000.0
2008-08-19 05:32:00,161.3,161.3,161.27,161.28,157000000.0
2008-08-19 05:33:00,161.28,161.29,161.275,161.28,85400000.0
2008-08-19 05:34:00,161.28,161.29,161.28,161.28,77100000.0
2008-08-19 05:35:00,161.28,161.29,161.28,161.28,85900000.0
2008-08-19 05:36:00,161.28,161.29,161.27,161.27,110800000.0
2008-08-19 05:37:00,161.27,161.28,161.26,161.26,146600000.0
2008-08-19 05:38:00,161.27,161.27,161.26,161.26,170600000.0
2008-08-19 05:39:00,161.27,161.29,161.27,161.29,75300000.0
2008-08-19 05:40:00,161.29,161.29,161.28,161.29,115400000.0
2008-08-19 05:41:00,161.28,161.31,161.27,161.31,161600000.0
2008-08-19 05:42:00,161.305,161.33,161.3,161.33,145100000.0
2008-08-19 05:43:00,161.33,161.33,161.295,161.32,141400000.0
2008-08-19 05:44:00,161.31,161.31,161.28,161.3,249500000.0
2008-08-19 05:45:00,161.3,161.33,161.3,161.325,282800000.0
2008-08-19 05:46:00,161.33,161.34,161.3,161.31,195900000.0
2008-08-19 05:47:00,161.305,161.31,161.285,161.295,103700000.0
2008-08-19 05:48:00,161.3,161.3,161.275,161.28,142100000.0
2008-08-19 05:49:00,161.28,161.28,161.265,161.27,40000000.0
2008-08-19 05:50:00,161.27,161.29,161.27,161.285,138700000.0
2008-08-19 05:51:00,161.29,161.29,161.285,161.29,84700000.0
2008-08-19 05:52:00,161.285,161.315,161.285,161.305,203000000.0
2008-08-19 05:53:00,161.305,161.31,161.27,161.27,148200000.0
2008-08-19 05:54:00,161.27,161.28,161.25,161.26,211000000.0
2008-08-19 05:55:00,161.25,161.26,161.24,161.26,251600000.0
2008-08-19 05:56:00,161.26,161.26,161.25,161.25,106200000.0
2008-08-19 05:57:00,161.26,161.26,161.24,161.25,194700000.0
2008-08-19 05:58:00,161.25,161.25,161.235,161.24,108800000.0
2008-08-19 05:59:00,161.24,161.27,161.24,161.265,286400000.0
2008-08-19 06:00:00,161.27,161.27,161.26,161.26,125700000.0
2008-08-19 06:01:00,161.255,161.26,161.24,161.26,76700000.0
2008-08-19 06:02:00,161.26,161.26,161.25,161.26,110800000.0
2008-08-19 06:03:00,161.26,161.295,161.25,161.29,163200000.0
2008-08-19 06:04:00,161.29,161.3,161.25,161.26,128300000.0
2008-08-19 06:05:00,161.255,161.26,161.24,161.25,141300000.0
2008-08-19 06:06:00,161.26,161.265,161.25,161.25,165800000.0
2008-08-19 06:07:00,161.25,161.275,161.25,161.26,237000000.0
2008-08-19 06:08:00,161.26,161.28,161.25,161.27,246900000.0
2008-08-19 06:09:00,161.27,161.27,161.26,161.27,114500000.0
2008-08-19 06:10:00,161.27,161.27,161.245,161.25,153900000.0
2008-08-19 06:11:00,161.245,161.25,161.24,161.24,245600000.0
2008-08-19 06:12:00,161.24,161.26,161.22,161.25,348100001.0
2008-08-19 06:13:00,161.25,161.29,161.24,161.26,272700000.0
2008-08-19 06:14:00,161.26,161.26,161.23,161.235,165500000.0
2008-08-19 06:15:00,161.235,161.26,161.23,161.24,377500000.0
2008-08-19 06:16:00,161.24,161.29,161.24,161.275,250500000.0
2008-08-19 06:17:00,161.27,161.29,161.26,161.26,130600000.0
2008-08-19 06:18:00,161.255,161.27,161.23,161.23,352200000.0
2008-08-19 06:19:00,161.23,161.27,161.23,161.26,328700000.0
2008-08-19 06:20:00,161.27,161.28,161.255,161.28,160200000.0
2008-08-19 06:21:00,161.28,161.29,161.265,161.28,244500000.0
2008-08-19 06:22:00,161.27,161.28,161.27,161.28,56400000.0
2008-08-19 06:23:00,161.28,161.29,161.265,161.28,145200000.0
2008-08-19 06:24:00,161.28,161.28,161.265,161.28,151800000.0
2008-08-19 06:25:00,161.28,161.3,161.275,161.29,117300000.0
2008-08-19 06:26:00,161.29,161.33,161.285,161.29,214300000.0
2008-08-19 06:27:00,161.29,161.29,161.27,161.28,372300000.0
2008-08-19 06:28:00,161.28,161.28,161.255,161.27,203100000.0
2008-08-19 06:29:00,161.275,161.3,161.27,161.29,339300000.0
2008-08-19 06:30:00,161.29,161.31,161.29,161.31,221500000.0
2008-08-19 06:31:00,161.31,161.31,161.29,161.29,213600000.0
2008-08-19 06:32:00,161.29,161.3,161.275,161.3,230300000.0
2008-08-19 06:33:00,161.29,161.34,161.29,161.32,121100000.0
2008-08-19 06:34:00,161.32,161.34,161.32,161.335,147400000.0
2008-08-19 06:35:00,161.34,161.34,161.33,161.33,107800000.0
2008-08-19 06:36:00,161.33,161.36,161.33,161.35,98300000.0
2008-08-19 06:37:00,161.35,161.36,161.33,161.36,198300000.0
2008-08-19 06:38:00,161.36,161.39,161.36,161.39,194800000.0
2008-08-19 06:39:00,161.39,161.43,161.39,161.42,286800000.0
2008-08-19 06:40:00,161.42,161.51,161.42,161.495,237900000.0
2008-08-19 06:41:00,161.495,161.5,161.45,161.48,228000000.0
2008-08-19 06:42:00,161.48,161.48,161.46,161.46,53400000.0
2008-08-19 06:43:00,161.46,161.47,161.45,161.46,170500000.0
2008-08-19 06:44:00,161.47,161.47,161.45,161.45,267900000.0
2008-08-19 06:45:00,161.46,161.46,161.44,161.44,249300000.0
2008-08-19 06:46:00,161.44,161.46,161.43,161.46,196700000.0
2008-08-19 06:47:00,161.455,161.46,161.45,161.46,121200000.0
2008-08-19 06:48:00,161.47,161.47,161.45,161.45,78300000.0
2008-08-19 06:49:00,161.45,161.46,161.445,161.45,134500000.0
2008-08-19 06:50:00,161.45,161.46,161.445,161.45,58900000.0
2008-08-19 06:51:00,161.445,161.46,161.425,161.43,228700000.0
2008-08-19 06:52:00,161.43,161.45,161.43,161.44,271500000.0
2008-08-19 06:53:00,161.44,161.455,161.41,161.41,159800000.0
2008-08-19 06:54:00,161.41,161.47,161.41,161.47,248800000.0
2008-08-19 06:55:00,161.47,161.49,161.455,161.49,264499999.0
2008-08-19 06:56:00,161.49,161.51,161.49,161.5,262800000.0
2008-08-19 06:57:00,161.51,161.51,161.5,161.505,98500000.0
2008-08-19 06:58:00,161.5,161.51,161.495,161.5,82800000.0
2008-08-19 06:59:00,161.5,161.51,161.47,161.49,231400000.0
2008-08-19 07:00:00,161.49,161.525,161.49,161.52,271400000.0
2008-08-19 07:01:00,161.515,161.59,161.51,161.57,258200000.0
2008-08-19 07:02:00,161.57,161.57,161.52,161.52,291700000.0
2008-08-19 07:03:00,161.52,161.54,161.51,161.53,210000000.0
2008-08-19 07:04:00,161.52,161.54,161.51,161.52,337400000.0
2008-08-19 07:05:00,161.52,161.53,161.51,161.52,185300000.0
2008-08-19 07:06:00,161.52,161.53,161.51,161.52,314100000.0
2008-08-19 07:07:00,161.52,161.52,161.455,161.46,278100000.0
2008-08-19 07:08:00,161.46,161.54,161.455,161.51,381800000.0
2008-08-19 07:09:00,161.51,161.56,161.5,161.5,592400000.0
2008-08-19 07:10:00,161.495,161.5,161.46,161.48,153800000.0
2008-08-19 07:11:00,161.48,161.53,161.48,161.51,278800000.0
2008-08-19 07:12:00,161.51,161.51,161.49,161.49,149700000.0
2008-08-19 07:13:00,161.49,161.54,161.49,161.515,339400000.0
2008-08-19 07:14:00,161.52,161.535,161.48,161.525,575200000.0
2008-08-19 07:15:00,161.525,161.53,161.51,161.52,187100000.0
2008-08-19 07:16:00,161.52,161.585,161.52,161.54,268400000.0
2008-08-19 07:17:00,161.54,161.55,161.53,161.54,197200000.0
2008-08-19 07:18:00,161.535,161.54,161.51,161.51,74000000.0
2008-08-19 07:19:00,161.51,161.535,161.5,161.52,289600000.0
2008-08-19 07:20:00,161.52,161.53,161.51,161.51,307600000.0
2008-08-19 07:21:00,161.51,161.52,161.5,161.5,124800000.0
2008-08-19 07:22:00,161.5,161.5,161.49,161.5,77500000.0
2008-08-19 07:23:00,161.5,161.5,161.49,161.49,96700000.0
2008-08-19 07:24:00,161.49,161.52,161.48,161.52,185800000.0
2008-08-19 07:25:00,161.52,161.52,161.47,161.48,124000000.0
2008-08-19 07:26:00,161.48,161.515,161.48,161.48,233000000.0
2008-08-19 07:27:00,161.47,161.49,161.465,161.47,215500000.0
2008-08-19 07:28:00,161.46,161.47,161.41,161.42,273600000.0
2008-08-19 07:29:00,161.42,161.44,161.4,161.43,278900000.0
2008-08-19 07:30:00,161.42,161.44,161.415,161.44,132000000.0
2008-08-19 07:31:00,161.435,161.5,161.435,161.47,340500000.0
2008-08-19 07:32:00,161.47,161.56,161.47,161.54,347700000.0
2008-08-19 07:33:00,161.53,161.53,161.465,161.47,267500000.0
2008-08-19 07:34:00,161.46,161.46,161.42,161.42,268300000.0
2008-08-19 07:35:00,161.42,161.45,161.42,161.43,72100000.0
2008-08-19 07:36:00,161.425,161.43,161.41,161.43,96600000.0
2008-08-19 07:37:00,161.425,161.5,161.41,161.5,401300000.0
2008-08-19 07:38:00,161.5,161.55,161.5,161.52,325300000.0
2008-08-19 07:39:00,161.515,161.52,161.455,161.495,343200000.0
2008-08-19 07:40:00,161.495,161.52,161.49,161.52,261700000.0
2008-08-19 07:41:00,161.52,161.52,161.49,161.49,161800000.0
2008-08-19 07:42:00,161.49,161.53,161.49,161.51,144100000.0
2008-08-19 07:43:00,161.52,161.52,161.5,161.5,104800000.0
2008-08-19 07:44:00,161.51,161.51,161.49,161.5,82100000.0
2008-08-19 07:45:00,161.5,161.51,161.48,161.49,189400000.0
2008-08-19 07:46:00,161.48,161.5,161.45,161.46,146900000.0
2008-08-19 07:47:00,161.46,161.47,161.455,161.46,138300000.0
2008-08-19 07:48:00,161.47,161.48,161.46,161.47,90100000.0
2008-08-19 07:49:00,161.46,161.47,161.46,161.47,145900000.0
2008-08-19 07:50:00,161.47,161.48,161.47,161.47,120000000.0
2008-08-19 07:51:00,161.48,161.49,161.47,161.47,100100000.0
2008-08-19 07:52:00,161.47,161.47,161.395,161.395,452000000.0
2008-08-19 07:53:00,161.4,161.505,161.39,161.44,626100000.0
2008-08-19 07:54:00,161.44,161.45,161.38,161.42,566500000.0
2008-08-19 07:55:00,161.42,161.435,161.36,161.41,576400000.0
2008-08-19 07:56:00,161.41,161.43,161.4,161.405,435300000.0
2008-08-19 07:57:00,161.41,161.49,161.405,161.465,425199999.0
2008-08-19 07:58:00,161.47,161.5,161.44,161.44,318000000.0
2008-08-19 07:59:00,161.44,161.44,161.39,161.42,503600000.0
2008-08-19 08:00:00,161.42,161.5,161.42,161.455,620200000.0
2008-08-19 08:01:00,161.46,161.47,161.43,161.45,384300000.0
2008-08-19 08:02:00,161.45,161.48,161.43,161.43,359500000.0
2008-08-19 08:03:00,161.43,161.48,161.41,161.455,623000000.0
2008-08-19 08:04:00,161.46,161.485,161.44,161.48,881600001.0
2008-08-19 08:05:00,161.49,161.5,161.435,161.45,595300000.0
2008-08-19 08:06:00,161.45,161.46,161.42,161.45,462300000.0
2008-08-19 08:07:00,161.45,161.49,161.44,161.47,521300000.0
2008-08-19 08:08:00,161.47,161.54,161.455,161.54,392000000.0
2008-08-19 08:09:00,161.55,161.56,161.52,161.545,588000000.0
2008-08-19 08:10:00,161.545,161.56,161.505,161.535,739799999.0
2008-08-19 08:11:00,161.535,161.58,161.535,161.55,612400000.0
2008-08-19 08:12:00,161.545,161.59,161.54,161.58,563200000.0
2008-08-19 08:13:00,161.57,161.58,161.55,161.56,415400000.0
2008-08-19 08:14:00,161.56,161.57,161.545,161.545,661700000.0
2008-08-19 08:15:00,161.55,161.56,161.515,161.535,604199999.0
2008-08-19 08:16:00,161.535,161.56,161.515,161.52,496500000.0
2008-08-19 08:17:00,161.52,161.54,161.5,161.51,758700000.0
2008-08-19 08:18:00,161.515,161.54,161.49,161.5,670399999.0
2008-08-19 08:19:00,161.5,161.53,161.495,161.505,721600000.0
2008-08-19 08:20:00,161.505,161.51,161.495,161.5,472200000.0
2008-08-19 08:21:00,161.51,161.515,161.495,161.5,442300000.0
2008-08-19 08:22:00,161.5,161.535,161.495,161.51,535800000.0
2008-08-19 08:23:00,161.51,161.51,161.395,161.425,1342300001.0
2008-08-19 08:24:00,161.43,161.445,161.41,161.44,598300000.0
2008-08-19 08:25:00,161.44,161.455,161.425,161.435,668900000.0
2008-08-19 08:26:00,161.44,161.455,161.42,161.45,563100000.0
2008-08-19 08:27:00,161.45,161.47,161.42,161.42,548400000.0
2008-08-19 08:28:00,161.425,161.46,161.415,161.45,478900000.0
2008-08-19 08:29:00,161.45,161.45,161.405,161.415,494100000.0
2008-08-19 08:30:00,161.42,161.42,161.395,161.405,255200000.0
2008-08-19 08:31:00,161.405,161.41,161.335,161.37,480500000.0
2008-08-19 08:32:00,161.365,161.385,161.345,161.375,455300000.0
2008-08-19 08:33:00,161.375,161.39,161.365,161.375,401000000.0
2008-08-19 08:34:00,161.385,161.39,161.35,161.365,608600000.0
2008-08-19 08:35:00,161.365,161.37,161.335,161.34,420300000.0
2008-08-19 08:36:00,161.34,161.36,161.325,161.345,622100000.0
2008-08-19 08:37:00,161.34,161.36,161.33,161.355,420500000.0
2008-08-19 08:38:00,161.355,161.385,161.35,161.385,373400000.0
2008-08-19 08:39:00,161.385,161.43,161.385,161.405,630300000.0
2008-08-19 08:40:00,161.405,161.41,161.385,161.4,355600000.0
2008-08-19 08:41:00,161.395,161.405,161.375,161.38,431000000.0
2008-08-19 08:42:00,161.38,161.39,161.365,161.365,352000000.0
2008-08-19 08:43:00,161.365,161.37,161.335,161.34,333600000.0
2008-08-19 08:44:00,161.335,161.36,161.285,161.285,576000000.0
2008-08-19 08:45:00,161.285,161.29,161.255,161.28,627900000.0
2008-08-19 08:46:00,161.29,161.315,161.245,161.245,839800000.0
2008-08-19 08:47:00,161.25,161.26,161.225,161.24,817399999.0
2008-08-19 08:48:00,161.24,161.29,161.225,161.225,683900000.0
2008-08-19 08:49:00,161.23,161.28,161.23,161.265,786700000.0
2008-08-19 08:50:00,161.27,161.28,161.25,161.26,353800000.0
2008-08-19 08:51:00,161.255,161.27,161.25,161.27,572000000.0
2008-08-19 08:52:00,161.26,161.32,161.255,161.275,676700000.0
2008-08-19 08:53:00,161.275,161.28,161.235,161.235,643100000.0
2008-08-19 08:54:00,161.235,161.26,161.225,161.25,419000000.0
2008-08-19 08:55:00,161.25,161.26,161.245,161.26,238900000.0
2008-08-19 08:56:00,161.255,161.29,161.25,161.29,291900000.0
2008-08-19 08:57:00,161.29,161.29,161.265,161.28,591600000.0
2008-08-19 08:58:00,161.29,161.29,161.215,161.255,928200000.0
2008-08-19 08:59:00,161.255,161.3,161.24,161.245,915800000.0
2008-08-19 09:00:00,161.26,161.26,161.225,161.24,1076100000.0
2008-08-19 09:01:00,161.225,161.24,161.07,161.125,1538500001.0
2008-08-19 09:02:00,161.125,161.15,161.095,161.11,816200000.0
2008-08-19 09:03:00,161.12,161.15,161.11,161.13,700600000.0
2008-08-19 09:04:00,161.13,161.15,161.115,161.13,651000000.0
2008-08-19 09:05:00,161.13,161.13,161.065,161.08,921300000.0
2008-08-19 09:06:00,161.08,161.085,161.005,161.005,772500000.0
2008-08-19 09:07:00,161.005,161.05,161.005,161.035,546100000.0
2008-08-19 09:08:00,161.035,161.07,161.025,161.05,605800000.0
2008-08-19 09:09:00,161.05,161.11,161.05,161.105,930000000.0
2008-08-19 09:10:00,161.105,161.14,161.095,161.11,852400000.0
2008-08-19 09:11:00,161.1,161.12,161.085,161.11,602600000.0
2008-08-19 09:12:00,161.105,161.11,161.025,161.06,833600001.0
2008-08-19 09:13:00,161.06,161.08,161.02,161.05,1081400001.0
2008-08-19 09:14:00,161.045,161.07,161.035,161.07,798300000.0
2008-08-19 09:15:00,161.065,161.08,161.045,161.075,843400000.0
2008-08-19 09:16:00,161.075,161.12,161.065,161.105,500900000.0
2008-08-19 09:17:00,161.105,161.2,161.095,161.145,866900000.0
2008-08-19 09:18:00,161.145,161.15,161.12,161.15,528300000.0
2008-08-19 09:19:00,161.15,161.17,161.095,161.1,1002999999.0
2008-08-19 09:20:00,161.095,161.135,161.095,161.125,437800000.0
2008-08-19 09:21:00,161.13,161.13,161.115,161.125,409800000.0
2008-08-19 09:22:00,161.125,161.14,161.1,161.13,517600000.0
2008-08-19 09:23:00,161.14,161.15,161.105,161.11,595100000.0
2008-08-19 09:24:00,161.105,161.11,161.075,161.09,383200000.0
2008-08-19 09:25:00,161.09,161.12,161.075,161.115,467000000.0
2008-08-19 09:26:00,161.11,161.14,161.105,161.12,467100000.0
2008-08-19 09:27:00,161.115,161.12,161.09,161.105,389100000.0
2008-08-19 09:28:00,161.105,161.13,161.105,161.115,331500000.0
2008-08-19 09:29:00,161.115,161.16,161.11,161.13,463600001.0
2008-08-19 09:30:00,161.13,161.14,161.115,161.12,420500000.0
2008-08-19 09:31:00,161.12,161.125,161.11,161.115,222100000.0
2008-08-19 09:32:00,161.115,161.19,161.11,161.19,395100000.0
2008-08-19 09:33:00,161.19,161.275,161.185,161.265,402600000.0
2008-08-19 09:34:00,161.27,161.27,161.235,161.25,722999999.0
2008-08-19 09:35:00,161.245,161.26,161.225,161.255,557000001.0
2008-08-19 09:36:00,161.26,161.27,161.235,161.235,455900000.0
2008-08-19 09:37:00,161.235,161.24,161.205,161.215,642600000.0
2008-08-19 09:38:00,161.215,161.23,161.195,161.23,620000000.0
2008-08-19 09:39:00,161.225,161.27,161.225,161.245,555500000.0
2008-08-19 09:40:00,161.24,161.28,161.22,161.27,349900000.0
2008-08-19 09:41:00,161.275,161.275,161.24,161.24,458300000.0
2008-08-19 09:42:00,161.245,161.27,161.245,161.26,152000000.0
2008-08-19 09:43:00,161.27,161.29,161.255,161.285,412900000.0
2008-08-19 09:44:00,161.285,161.295,161.27,161.29,525600000.0
2008-08-19 09:45:00,161.28,161.35,161.28,161.34,690500000.0
2008-08-19 09:46:00,161.34,161.34,161.315,161.32,511300000.0
2008-08-19 09:47:00,161.315,161.33,161.305,161.325,308200000.0
2008-08-19 09:48:00,161.335,161.335,161.295,161.31,450700000.0
2008-08-19 09:49:00,161.31,161.33,161.305,161.32,456800000.0
2008-08-19 09:50:00,161.32,161.34,161.295,161.3,608000000.0
2008-08-19 09:51:00,161.3,161.32,161.275,161.275,670000000.0
2008-08-19 09:52:00,161.28,161.305,161.27,161.3,539600000.0
2008-08-19 09:53:00,161.29,161.3,161.265,161.295,703999999.0
2008-08-19 09:54:00,161.295,161.315,161.285,161.295,573300000.0
2008-08-19 09:55:00,161.295,161.31,161.285,161.305,402400000.0
2008-08-19 09:56:00,161.31,161.31,161.245,161.265,427100000.0
2008-08-19 09:57:00,161.265,161.29,161.265,161.265,537500000.0
2008-08-19 09:58:00,161.265,161.27,161.255,161.255,421500000.0
2008-08-19 09:59:00,161.255,161.32,161.255,161.315,526900000.0
2008-08-19 10:00:00,161.32,161.335,161.31,161.315,661200003.0
2008-08-19 10:01:00,161.315,161.325,161.305,161.32,630900000.0
2008-08-19 10:02:00,161.32,161.33,161.305,161.33,244600000.0
2008-08-19 10:03:00,161.33,161.37,161.325,161.36,602400000.0
2008-08-19 10:04:00,161.355,161.38,161.35,161.365,799500000.0
2008-08-19 10:05:00,161.365,161.365,161.35,161.355,483500000.0
2008-08-19 10:06:00,161.355,161.41,161.355,161.395,741800000.0
2008-08-19 10:07:00,161.395,161.41,161.38,161.385,818600000.0
2008-08-19 10:08:00,161.39,161.4,161.36,161.375,524700000.0
2008-08-19 10:09:00,161.375,161.385,161.365,161.38,431500000.0
2008-08-19 10:10:00,161.38,161.38,161.365,161.37,445200000.0
2008-08-19 10:11:00,161.37,161.42,161.37,161.41,548100000.0
2008-08-19 10:12:00,161.42,161.42,161.37,161.37,466500000.0
2008-08-19 10:13:00,161.37,161.38,161.355,161.37,328000000.0
2008-08-19 10:14:00,161.365,161.37,161.34,161.36,515000000.0
2008-08-19 10:15:00,161.36,161.37,161.345,161.345,398100000.0
2008-08-19 10:16:00,161.345,161.355,161.325,161.33,687500000.0
2008-08-19 10:17:00,161.33,161.335,161.31,161.31,336000000.0
2008-08-19 10:18:00,161.31,161.35,161.305,161.335,536000000.0
2008-08-19 10:19:00,161.335,161.345,161.315,161.325,749000000.0
2008-08-19 10:20:00,161.325,161.365,161.325,161.36,664800000.0
2008-08-19 10:21:00,161.36,161.37,161.335,161.335,403500000.0
2008-08-19 10:22:00,161.335,161.34,161.3,161.32,694900000.0
2008-08-19 10:23:00,161.315,161.32,161.27,161.275,675800000.0
2008-08-19 10:24:00,161.27,161.285,161.27,161.275,410900000.0
2008-08-19 10:25:00,161.28,161.29,161.265,161.265,470300000.0
2008-08-19 10:26:00,161.265,161.265,161.21,161.21,777600000.0
2008-08-19 10:27:00,161.21,161.225,161.165,161.19,870100000.0
2008-08-19 10:28:00,161.19,161.23,161.19,161.205,556400000.0
2008-08-19 10:29:00,161.205,161.23,161.2,161.225,870900000.0
2008-08-19 10:30:00,161.225,161.26,161.22,161.26,454600000.0
2008-08-19 10:31:00,161.26,161.29,161.25,161.275,620000000.0
2008-08-19 10:32:00,161.275,161.28,161.235,161.24,654900001.0
2008-08-19 10:33:00,161.24,161.26,161.23,161.25,410700000.0
2008-08-19 10:34:00,161.245,161.28,161.245,161.265,557900000.0
2008-08-19 10:35:00,161.265,161.275,161.225,161.23,468100000.0
2008-08-19 10:36:00,161.23,161.26,161.22,161.26,215000000.0
2008-08-19 10:37:00,161.255,161.28,161.24,161.27,658800000.0
2008-08-19 10:38:00,161.27,161.29,161.27,161.285,434300000.0
2008-08-19 10:39:00,161.285,161.315,161.28,161.3,327000000.0
2008-08-19 10:40:00,161.3,161.31,161.275,161.285,410900000.0
2008-08-19 10:41:00,161.285,161.29,161.235,161.235,726800000.0
2008-08-19 10:42:00,161.23,161.26,161.185,161.215,933300000.0
2008-08-19 10:43:00,161.215,161.265,161.21,161.265,543400000.0
2008-08-19 10:44:00,161.265,161.29,161.265,161.275,532199997.0
2008-08-19 10:45:00,161.275,161.29,161.255,161.265,384300000.0
2008-08-19 10:46:00,161.26,161.28,161.26,161.27,457700000.0
2008-08-19 10:47:00,161.27,161.28,161.245,161.25,564300000.0
2008-08-19 10:48:00,161.25,161.28,161.23,161.275,499700000.0
2008-08-19 10:49:00,161.275,161.29,161.265,161.275,601900000.0
2008-08-19 10:50:00,161.275,161.29,161.265,161.285,396100000.0
2008-08-19 10:51:00,161.29,161.29,161.27,161.275,524100000.0
2008-08-19 10:52:00,161.275,161.29,161.27,161.275,597000000.0
2008-08-19 10:53:00,161.275,161.29,161.27,161.28,551800000.0
2008-08-19 10:54:00,161.28,161.29,161.275,161.275,302000000.0
2008-08-19 10:55:00,161.275,161.285,161.27,161.275,671900000.0
2008-08-19 10:56:00,161.275,161.28,161.265,161.275,603800000.0
2008-08-19 10:57:00,161.275,161.3,161.27,161.28,426300000.0
2008-08-19 10:58:00,161.275,161.31,161.275,161.31,329300000.0
2008-08-19 10:59:00,161.31,161.31,161.25,161.25,676300000.0
2008-08-19 11:00:00,161.255,161.41,161.25,161.305,745599998.0
2008-08-19 11:01:00,161.305,161.34,161.255,161.28,987800002.0
2008-08-19 11:02:00,161.28,161.28,161.215,161.22,930700001.0
2008-08-19 11:03:00,161.22,161.285,161.22,161.27,880300000.0
2008-08-19 11:04:00,161.27,161.28,161.235,161.235,678600000.0
2008-08-19 11:05:00,161.235,161.26,161.205,161.23,706300000.0
2008-08-19 11:06:00,161.22,161.22,161.17,161.185,732700000.0
2008-08-19 11:07:00,161.18,161.24,161.18,161.23,908200000.0
2008-08-19 11:08:00,161.23,161.245,161.195,161.205,545800000.0
2008-08-19 11:09:00,161.205,161.23,161.185,161.205,413800000.0
2008-08-19 11:10:00,161.205,161.24,161.195,161.215,628700000.0
2008-08-19 11:11:00,161.215,161.22,161.175,161.195,574000000.0
2008-08-19 11:12:00,161.195,161.2,161.16,161.165,880500000.0
2008-08-19 11:13:00,161.165,161.21,161.15,161.17,676100000.0
2008-08-19 11:14:00,161.17,161.18,161.145,161.16,417499998.0
2008-08-19 11:15:00,161.155,161.185,161.15,161.165,406900000.0
2008-08-19 11:16:00,161.165,161.17,161.08,161.085,907600001.0
2008-08-19 11:17:00,161.09,161.11,161.075,161.09,897900000.0
2008-08-19 11:18:00,161.085,161.1,161.065,161.085,839100000.0
2008-08-19 11:19:00,161.085,161.09,161.055,161.065,597100000.0
2008-08-19 11:20:00,161.07,161.11,161.06,161.105,844800000.0
2008-08-19 11:21:00,161.105,161.14,161.095,161.11,852200000.0
2008-08-19 11:22:00,161.11,161.15,161.105,161.135,604000000.0
2008-08-19 11:23:00,161.135,161.145,161.125,161.14,329200000.0
2008-08-19 11:24:00,161.14,161.17,161.12,161.165,585800000.0
2008-08-19 11:25:00,161.16,161.165,161.135,161.15,836000000.0
2008-08-19 11:26:00,161.15,161.15,161.13,161.135,472500000.0
2008-08-19 11:27:00,161.135,161.17,161.13,161.13,563899999.0
2008-08-19 11:28:00,161.13,161.13,161.11,161.12,357900000.0
2008-08-19 11:29:00,161.12,161.14,161.105,161.105,592600000.0
2008-08-19 11:30:00,161.105,161.11,161.085,161.105,600700000.0
2008-08-19 11:31:00,161.105,161.12,161.085,161.12,633400000.0
2008-08-19 11:32:00,161.115,161.16,161.1,161.12,895600000.0
2008-08-19 11:33:00,161.12,161.16,161.115,161.12,565600000.0
2008-08-19 11:34:00,161.12,161.125,161.09,161.11,703400000.0
2008-08-19 11:35:00,161.11,161.12,161.1,161.105,312000000.0
2008-08-19 11:36:00,161.105,161.12,161.085,161.1,645800000.0
2008-08-19 11:37:00,161.09,161.12,161.09,161.12,410800000.0
2008-08-19 11:38:00,161.12,161.13,161.105,161.12,402100000.0
2008-08-19 11:39:00,161.115,161.125,161.105,161.12,407300001.0
2008-08-19 11:40:00,161.12,161.13,161.1,161.12,651300000.0
2008-08-19 11:41:00,161.12,161.13,161.1,161.12,563200000.0
2008-08-19 11:42:00,161.12,161.14,161.115,161.125,350900000.0
2008-08-19 11:43:00,161.13,161.15,161.125,161.145,507000000.0
2008-08-19 11:44:00,161.15,161.17,161.135,161.16,663700000.0
2008-08-19 11:45:00,161.16,161.22,161.145,161.195,577700000.0
2008-08-19 11:46:00,161.19,161.23,161.185,161.23,642200000.0
2008-08-19 11:47:00,161.22,161.23,161.205,161.215,502700000.0
2008-08-19 11:48:00,161.22,161.24,161.205,161.225,326100000.0
2008-08-19 11:49:00,161.225,161.23,161.21,161.215,616200000.0
2008-08-19 11:50:00,161.22,161.24,161.22,161.225,343100000.0
2008-08-19 11:51:00,161.23,161.25,161.225,161.225,547000000.0
2008-08-19 11:52:00,161.23,161.25,161.225,161.235,611200000.0
2008-08-19 11:53:00,161.235,161.235,161.205,161.205,355200000.0
2008-08-19 11:54:00,161.205,161.24,161.205,161.235,353500000.0
2008-08-19 11:55:00,161.235,161.27,161.235,161.265,312100000.0
2008-08-19 11:56:00,161.265,161.28,161.25,161.275,613200000.0
2008-08-19 11:57:00,161.275,161.28,161.255,161.265,729900000.0
2008-08-19 11:58:00,161.265,161.31,161.265,161.285,537500000.0
2008-08-19 11:59:00,161.285,161.29,161.265,161.27,496700000.0
2008-08-19 12:00:00,161.285,161.3,161.255,161.29,739400000.0
2008-08-19 12:01:00,161.285,161.3,161.245,161.295,725500000.0
2008-08-19 12:02:00,161.3,161.31,161.255,161.27,543200000.0
2008-08-19 12:03:00,161.265,161.28,161.26,161.28,323400000.0
2008-08-19 12:04:00,161.28,161.3,161.265,161.28,820800000.0
2008-08-19 12:05:00,161.28,161.29,161.26,161.285,515100000.0
2008-08-19 12:06:00,161.285,161.34,161.275,161.305,833500000.0
2008-08-19 12:07:00,161.305,161.32,161.3,161.305,204000000.0
2008-08-19 12:08:00,161.305,161.305,161.255,161.27,873900001.0
2008-08-19 12:09:00,161.26,161.27,161.255,161.26,394700000.0
2008-08-19 12:10:00,161.26,161.27,161.245,161.265,540600000.0
2008-08-19 12:11:00,161.265,161.29,161.26,161.29,549900000.0
2008-08-19 12:12:00,161.29,161.29,161.27,161.275,562700000.0
2008-08-19 12:13:00,161.275,161.29,161.255,161.255,362800000.0
2008-08-19 12:14:00,161.255,161.27,161.245,161.245,441100000.0
2008-08-19 12:15:00,161.245,161.25,161.215,161.235,737900000.0
2008-08-19 12:16:00,161.24,161.24,161.225,161.235,564600000.0
2008-08-19 12:17:00,161.235,161.25,161.165,161.17,504200000.0
2008-08-19 12:18:00,161.17,161.18,161.135,161.135,511000000.0
2008-08-19 12:19:00,161.135,161.15,161.115,161.15,621900000.0
2008-08-19 12:20:00,161.15,161.15,161.125,161.13,372600000.0
2008-08-19 12:21:00,161.14,161.15,161.115,161.125,566300000.0
2008-08-19 12:22:00,161.13,161.13,161.075,161.085,299400000.0
2008-08-19 12:23:00,161.085,161.1,161.08,161.1,267200000.0
2008-08-19 12:24:00,161.1,161.1,161.075,161.085,427000000.0
2008-08-19 12:25:00,161.09,161.105,161.075,161.105,385400000.0
2008-08-19 12:26:00,161.105,161.11,161.07,161.075,596800000.0
2008-08-19 12:27:00,161.075,161.13,161.065,161.11,564900000.0
2008-08-19 12:28:00,161.11,161.13,161.085,161.12,538700000.0
2008-08-19 12:29:00,161.12,161.17,161.11,161.155,641000000.0
2008-08-19 12:30:00,161.16,161.205,161.155,161.205,716000000.0
2008-08-19 12:31:00,161.205,161.21,161.18,161.205,942200000.0
2008-08-19 12:32:00,161.2,161.21,161.14,161.155,685600000.0
2008-08-19 12:33:00,161.155,161.22,161.14,161.205,765300000.0
2008-08-19 12:34:00,161.205,161.21,161.16,161.175,816900000.0
2008-08-19 12:35:00,161.175,161.225,161.17,161.22,610400000.0
2008-08-19 12:36:00,161.22,161.23,161.17,161.185,551600000.0
2008-08-19 12:37:00,161.18,161.23,161.18,161.22,592500000.0
2008-08-19 12:38:00,161.22,161.27,161.21,161.255,725100000.0
2008-08-19 12:39:00,161.255,161.295,161.25,161.29,822300001.0
2008-08-19 12:40:00,161.295,161.32,161.275,161.295,608900001.0
2008-08-19 12:41:00,161.3,161.3,161.245,161.26,964600000.0
2008-08-19 12:42:00,161.27,161.27,161.22,161.24,542200000.0
2008-08-19 12:43:00,161.24,161.24,161.175,161.175,563300000.0
2008-08-19 12:44:00,161.18,161.22,161.18,161.21,231900000.0
2008-08-19 12:45:00,161.21,161.23,161.195,161.215,660800000.0
2008-08-19 12:46:00,161.215,161.23,161.205,161.215,669700000.0
2008-08-19 12:47:00,161.215,161.23,161.2,161.21,223100000.0
2008-08-19 12:48:00,161.22,161.22,161.18,161.185,380500000.0
2008-08-19 12:49:00,161.185,161.28,161.175,161.28,1008400000.0
2008-08-19 12:50:00,161.275,161.33,161.235,161.25,919300000.0
2008-08-19 12:51:00,161.245,161.31,161.22,161.295,721100000.0
2008-08-19 12:52:00,161.31,161.325,161.285,161.3,584700000.0
2008-08-19 12:53:00,161.3,161.325,161.275,161.295,730000000.0
2008-08-19 12:54:00,161.3,161.32,161.285,161.295,370500000.0
2008-08-19 12:55:00,161.295,161.305,161.245,161.245,740300000.0
2008-08-19 12:56:00,161.255,161.34,161.24,161.33,855400000.0
2008-08-19 12:57:00,161.32,161.335,161.25,161.305,867000000.0
2008-08-19 12:58:00,161.305,161.37,161.285,161.305,978700001.0
2008-08-19 12:59:00,161.31,161.35,161.285,161.29,962900000.0
2008-08-19 13:00:00,161.28,161.31,161.245,161.25,898700001.0
2008-08-19 13:01:00,161.25,161.275,161.235,161.245,641900000.0
2008-08-19 13:02:00,161.245,161.26,161.24,161.26,267000000.0
2008-08-19 13:03:00,161.26,161.265,161.24,161.24,595500000.0
2008-08-19 13:04:00,161.235,161.255,161.215,161.245,1043100000.0
2008-08-19 13:05:00,161.245,161.275,161.235,161.275,736500000.0
2008-08-19 13:06:00,161.28,161.29,161.265,161.27,346400000.0
2008-08-19 13:07:00,161.27,161.28,161.255,161.255,461200000.0
2008-08-19 13:08:00,161.255,161.28,161.235,161.28,759300000.0
2008-08-19 13:09:00,161.28,161.29,161.25,161.27,658000000.0
2008-08-19 13:10:00,161.275,161.28,161.245,161.245,604900000.0
2008-08-19 13:11:00,161.245,161.28,161.245,161.25,542000000.0
2008-08-19 13:12:00,161.25,161.255,161.245,161.245,326600000.0
2008-08-19 13:13:00,161.245,161.27,161.245,161.27,294900000.0
2008-08-19 13:14:00,161.27,161.28,161.22,161.23,483200000.0
2008-08-19 13:15:00,161.215,161.26,161.215,161.25,921600000.0
2008-08-19 13:16:00,161.25,161.255,161.24,161.25,528400000.0
2008-08-19 13:17:00,161.245,161.245,161.22,161.22,464300000.0
2008-08-19 13:18:00,161.22,161.22,161.155,161.17,807300000.0
2008-08-19 13:19:00,161.165,161.2,161.15,161.19,725700000.0
2008-08-19 13:20:00,161.175,161.18,161.145,161.15,511300000.0
2008-08-19 13:21:00,161.155,161.16,161.115,161.145,710500000.0
2008-08-19 13:22:00,161.14,161.165,161.135,161.15,641100000.0
2008-08-19 13:23:00,161.15,161.18,161.145,161.17,775800000.0
2008-08-19 13:24:00,161.17,161.175,161.135,161.145,560700000.0
2008-08-19 13:25:00,161.155,161.18,161.145,161.17,412700000.0
2008-08-19 13:26:00,161.165,161.17,161.135,161.135,292600000.0
2008-08-19 13:27:00,161.135,161.19,161.135,161.18,561400000.0
2008-08-19 13:28:00,161.18,161.2,161.175,161.2,350800000.0
2008-08-19 13:29:00,161.2,161.23,161.185,161.185,360600000.0
2008-08-19 13:30:00,161.19,161.19,161.165,161.175,442000000.0
2008-08-19 13:31:00,161.17,161.175,161.165,161.165,140900000.0
2008-08-19 13:32:00,161.165,161.18,161.135,161.135,444800000.0
2008-08-19 13:33:00,161.14,161.165,161.135,161.15,664600000.0
2008-08-19 13:34:00,161.155,161.155,161.095,161.105,674500000.0
2008-08-19 13:35:00,161.11,161.13,161.105,161.13,381800000.0
2008-08-19 13:36:00,161.125,161.13,161.115,161.125,578900000.0
2008-08-19 13:37:00,161.125,161.14,161.125,161.14,433500000.0
2008-08-19 13:38:00,161.145,161.17,161.13,161.13,402200000.0
2008-08-19 13:39:00,161.13,161.155,161.115,161.13,400600000.0
2008-08-19 13:40:00,161.135,161.17,161.135,161.16,229200000.0
2008-08-19 13:41:00,161.155,161.2,161.12,161.19,706000000.0
2008-08-19 13:42:00,161.19,161.21,161.175,161.19,753200001.0
2008-08-19 13:43:00,161.195,161.21,161.185,161.19,470700000.0
2008-08-19 13:44:00,161.185,161.19,161.14,161.14,414700001.0
2008-08-19 13:45:00,161.135,161.17,161.135,161.145,452300000.0
2008-08-19 13:46:00,161.15,161.15,161.115,161.13,410300000.0
2008-08-19 13:47:00,161.13,161.165,161.13,161.155,412700000.0
2008-08-19 13:48:00,161.155,161.19,161.145,161.175,466000000.0
2008-08-19 13:49:00,161.175,161.21,161.155,161.17,745000000.0
2008-08-19 13:50:00,161.18,161.18,161.155,161.165,382400000.0
2008-08-19 13:51:00,161.165,161.17,161.155,161.155,269100000.0
2008-08-19 13:52:00,161.16,161.18,161.155,161.165,560800000.0
2008-08-19 13:53:00,161.165,161.21,161.165,161.19,571200000.0
2008-08-19 13:54:00,161.195,161.2,161.145,161.145,808100000.0
2008-08-19 13:55:00,161.145,161.15,161.125,161.145,404500000.0
2008-08-19 13:56:00,161.145,161.16,161.13,161.15,477700000.0
2008-08-19 13:57:00,161.155,161.17,161.145,161.155,588400000.0
2008-08-19 13:58:00,161.155,161.175,161.155,161.16,346400000.0
2008-08-19 13:59:00,161.16,161.165,161.145,161.155,576600000.0
2008-08-19 14:00:00,161.16,161.21,161.155,161.195,609700000.0
2008-08-19 14:01:00,161.195,161.22,161.19,161.215,685200000.0
2008-08-19 14:02:00,161.215,161.31,161.205,161.26,697600000.0
2008-08-19 14:03:00,161.26,161.27,161.225,161.255,838700000.0
2008-08-19 14:04:00,161.25,161.26,161.225,161.25,725900000.0
2008-08-19 14:05:00,161.25,161.25,161.2,161.235,638600000.0
2008-08-19 14:06:00,161.235,161.25,161.22,161.245,393000000.0
2008-08-19 14:07:00,161.245,161.25,161.195,161.205,713000000.0
2008-08-19 14:08:00,161.205,161.25,161.205,161.245,491500000.0
2008-08-19 14:09:00,161.245,161.25,161.205,161.21,800900000.0
2008-08-19 14:10:00,161.21,161.22,161.19,161.195,556400000.0
2008-08-19 14:11:00,161.195,161.2,161.145,161.155,1002500000.0
2008-08-19 14:12:00,161.16,161.17,161.14,161.14,360500000.0
2008-08-19 14:13:00,161.145,161.16,161.14,161.15,481100000.0
2008-08-19 14:14:00,161.15,161.16,161.095,161.1,860600000.0
2008-08-19 14:15:00,161.11,161.14,161.1,161.115,585300000.0
2008-08-19 14:16:00,161.115,161.13,161.1,161.105,630500000.0
2008-08-19 14:17:00,161.105,161.12,161.085,161.1,728600000.0
2008-08-19 14:18:00,161.095,161.16,161.095,161.145,754800000.0
2008-08-19 14:19:00,161.145,161.15,161.135,161.135,156400000.0
2008-08-19 14:20:00,161.135,161.14,161.12,161.13,278300000.0
2008-08-19 14:21:00,161.135,161.135,161.125,161.13,262900000.0
2008-08-19 14:22:00,161.125,161.13,161.115,161.12,419300000.0
2008-08-19 14:23:00,161.12,161.125,161.105,161.125,266099999.0
2008-08-19 14:24:00,161.13,161.135,161.11,161.115,505200000.0
2008-08-19 14:25:00,161.115,161.12,161.065,161.065,856200000.0
2008-08-19 14:26:00,161.07,161.11,161.065,161.095,499400000.0
2008-08-19 14:27:00,161.095,161.11,161.065,161.07,739200000.0
2008-08-19 14:28:00,161.07,161.09,161.05,161.06,570300000.0
2008-08-19 14:29:00,161.05,161.08,161.03,161.03,467800000.0
2008-08-19 14:30:00,161.035,161.07,161.01,161.03,728900000.0
2008-08-19 14:31:00,161.035,161.035,160.885,160.9,1762600000.0
2008-08-19 14:32:00,160.9,160.96,160.89,160.91,1010199999.0
2008-08-19 14:33:00,160.91,160.925,160.88,160.895,1651399997.0
2008-08-19 14:34:00,160.895,160.925,160.86,160.925,1112100001.0
2008-08-19 14:35:00,160.925,161.0,160.915,160.99,874900000.0
2008-08-19 14:36:00,160.985,161.01,160.965,160.965,1029200000.0
2008-08-19 14:37:00,160.965,161.0,160.94,160.94,1142800000.0
2008-08-19 14:38:00,160.925,160.96,160.915,160.935,1415000000.0
2008-08-19 14:39:00,160.935,160.945,160.92,160.93,898600000.0
2008-08-19 14:40:00,160.92,160.93,160.895,160.92,931000000.0
2008-08-19 14:41:00,160.92,160.98,160.91,160.98,554400000.0
2008-08-19 14:42:00,160.975,161.03,160.965,161.015,1043100001.0
2008-08-19 14:43:00,161.015,161.05,160.99,160.995,1109100001.0
2008-08-19 14:44:00,160.995,161.01,160.975,160.99,816100001.0
2008-08-19 14:45:00,160.99,160.99,160.935,160.99,1128400000.0
2008-08-19 14:46:00,160.985,161.05,160.985,161.04,775600001.0
2008-08-19 14:47:00,161.035,161.05,161.02,161.04,1023400001.0
2008-08-19 14:48:00,161.04,161.065,161.03,161.05,900300003.0
2008-08-19 14:49:00,161.05,161.08,161.045,161.08,623600000.0
2008-08-19 14:50:00,161.075,161.08,161.05,161.055,501400000.0
2008-08-19 14:51:00,161.05,161.06,161.01,161.02,763500000.0
2008-08-19 14:52:00,161.02,161.07,161.02,161.06,620300000.0
2008-08-19 14:53:00,161.06,161.07,161.04,161.05,453500000.0
2008-08-19 14:54:00,161.05,161.055,160.995,161.02,793900000.0
2008-08-19 14:55:00,161.02,161.02,161.005,161.015,411200000.0
2008-08-19 14:56:00,161.015,161.02,160.975,160.975,794000000.0
2008-08-19 14:57:00,160.98,161.02,160.975,161.005,844400000.0
2008-08-19 14:58:00,161.005,161.01,160.96,160.965,697300000.0
2008-08-19 14:59:00,160.965,160.99,160.96,160.97,646200000.0
2008-08-19 15:00:00,160.97,160.99,160.97,160.98,668400000.0
2008-08-19 15:01:00,160.98,160.99,160.955,160.965,757499999.0
2008-08-19 15:02:00,160.97,160.99,160.96,160.975,831500000.0
2008-08-19 15:03:00,160.98,160.98,160.955,160.965,554400000.0
2008-08-19 15:04:00,160.965,161.01,160.965,160.99,628100000.0
2008-08-19 15:05:00,160.99,161.0,160.985,160.995,490400000.0
2008-08-19 15:06:00,160.995,161.02,160.985,161.005,725500000.0
2008-08-19 15:07:00,161.005,161.005,160.97,160.98,632000000.0
2008-08-19 15:08:00,160.98,160.99,160.965,160.965,591300000.0
2008-08-19 15:09:00,160.965,160.97,160.94,160.97,1075700000.0
2008-08-19 15:10:00,160.98,160.98,160.945,160.97,1092800002.0
2008-08-19 15:11:00,160.97,161.01,160.945,161.0,944400000.0
2008-08-19 15:12:00,161.0,161.03,160.98,161.02,903800000.0
2008-08-19 15:13:00,161.02,161.04,161.0,161.02,813100000.0
2008-08-19 15:14:00,161.02,161.06,161.02,161.03,979799999.0
2008-08-19 15:15:00,161.035,161.06,161.015,161.04,910100000.0
2008-08-19 15:16:00,161.045,161.07,161.035,161.05,583300000.0
2008-08-19 15:17:00,161.05,161.08,161.05,161.055,762900000.0
2008-08-19 15:18:00,161.055,161.06,161.03,161.055,976800000.0
2008-08-19 15:19:00,161.055,161.08,161.035,161.045,904700000.0
2008-08-19 15:20:00,161.05,161.08,161.01,161.025,769199999.0
2008-08-19 15:21:00,161.025,161.09,161.025,161.085,659000000.0
2008-08-19 15:22:00,161.085,161.14,161.085,161.13,672600000.0
2008-08-19 15:23:00,161.13,161.18,161.11,161.18,794100000.0
2008-08-19 15:24:00,161.18,161.26,161.17,161.26,1018800000.0
2008-08-19 15:25:00,161.255,161.28,161.24,161.245,949700000.0
2008-08-19 15:26:00,161.245,161.26,161.24,161.25,660600000.0
2008-08-19 15:27:00,161.25,161.3,161.25,161.28,870700001.0
2008-08-19 15:28:00,161.27,161.28,161.255,161.275,751800000.0
2008-08-19 15:29:00,161.275,161.29,161.26,161.29,689200000.0
2008-08-19 15:30:00,161.28,161.29,161.245,161.245,948499998.0
2008-08-19 15:31:00,161.245,161.27,161.24,161.25,821600000.0
2008-08-19 15:32:00,161.255,161.3,161.255,161.285,664400000.0
2008-08-19 15:33:00,161.285,161.305,161.28,161.28,827400001.0
2008-08-19 15:34:00,161.29,161.3,161.275,161.275,536200000.0
2008-08-19 15:35:00,161.275,161.31,161.275,161.285,881100000.0
2008-08-19 15:36:00,161.285,161.3,161.27,161.295,926100000.0
2008-08-19 15:37:00,161.295,161.31,161.29,161.295,1087699997.0
2008-08-19 15:38:00,161.3,161.32,161.285,161.295,617500000.0
2008-08-19 15:39:00,161.295,161.37,161.295,161.32,848800000.0
2008-08-19 15:40:00,161.32,161.35,161.31,161.31,887100000.0
2008-08-19 15:41:00,161.32,161.325,161.275,161.275,568200000.0
2008-08-19 15:42:00,161.275,161.29,161.245,161.245,706800000.0
2008-08-19 15:43:00,161.245,161.245,161.215,161.215,390100000.0
2008-08-19 15:44:00,161.215,161.305,161.2,161.295,703700000.0
2008-08-19 15:45:00,161.295,161.32,161.285,161.3,875900000.0
2008-08-19 15:46:00,161.3,161.35,161.3,161.35,755700000.0
2008-08-19 15:47:00,161.35,161.35,161.305,161.31,791499999.0
2008-08-19 15:48:00,161.32,161.35,161.305,161.33,789600000.0
2008-08-19 15:49:00,161.33,161.33,161.305,161.315,621500001.0
2008-08-19 15:50:00,161.315,161.33,161.235,161.255,1078800005.0
2008-08-19 15:51:00,161.255,161.28,161.165,161.205,1056299997.0
2008-08-19 15:52:00,161.205,161.23,161.195,161.23,665500000.0
2008-08-19 15:53:00,161.22,161.24,161.195,161.205,561300000.0
2008-08-19 15:54:00,161.21,161.21,161.165,161.165,1021000001.0
2008-08-19 15:55:00,161.165,161.21,161.165,161.185,963000000.0
2008-08-19 15:56:00,161.185,161.23,161.185,161.195,813200000.0
2008-08-19 15:57:00,161.205,161.24,161.205,161.22,614400000.0
2008-08-19 15:58:00,161.215,161.23,161.19,161.195,618100000.0
2008-08-19 15:59:00,161.195,161.2,161.155,161.17,651100000.0
2008-08-19 16:00:00,161.17,161.22,161.15,161.215,799300000.0
2008-08-19 16:01:00,161.215,161.235,161.155,161.165,788700001.0
2008-08-19 16:02:00,161.17,161.18,161.17,161.18,348100000.0
2008-08-19 16:03:00,161.17,161.21,161.17,161.19,348100000.0
2008-08-19 16:04:00,161.18,161.205,161.175,161.18,348100000.0
2008-08-19 16:05:00,161.18,161.19,161.165,161.175,190800000.0
2008-08-19 16:06:00,161.18,161.2,161.17,161.19,135300000.0
2008-08-19 16:07:00,161.165,161.185,161.165,161.185,135300000.0
2008-08-19 16:08:00,161.175,161.23,161.175,161.22,535800000.0
2008-08-19 16:09:00,161.22,161.23,161.18,161.19,809600000.0
2008-08-19 16:10:00,161.2,161.24,161.19,161.24,809600000.0
2008-08-19 16:11:00,161.22,161.23,161.205,161.23,809600000.0
2008-08-19 16:12:00,161.23,161.25,161.225,161.23,378600000.0
2008-08-19 16:13:00,161.22,161.26,161.21,161.26,51500000.0
2008-08-19 16:14:00,161.24,161.24,161.235,161.235,51500000.0
2008-08-19 16:15:00,161.235,161.25,161.215,161.225,886200000.0
2008-08-19 16:16:00,161.225,161.26,161.215,161.26,795700000.0
2008-08-19 16:17:00,161.26,161.27,161.225,161.235,592300001.0
2008-08-19 16:18:00,161.24,161.245,161.205,161.205,481200000.0
2008-08-19 16:19:00,161.205,161.23,161.19,161.195,977100001.0
2008-08-19 16:20:00,161.195,161.22,161.19,161.2,669800000.0
2008-08-19 16:21:00,161.2,161.205,161.175,161.195,817800002.0
2008-08-19 16:22:00,161.195,161.25,161.195,161.245,675200000.0
2008-08-19 16:23:00,161.25,161.27,161.225,161.235,641100000.0
2008-08-19 16:24:00,161.24,161.26,161.225,161.255,942100000.0
2008-08-19 16:25:00,161.245,161.3,161.245,161.28,605400000.0
2008-08-19 16:26:00,161.28,161.29,161.27,161.29,336400000.0
2008-08-19 16:27:00,161.285,161.32,161.28,161.31,640800000.0
2008-08-19 16:28:00,161.32,161.37,161.315,161.36,642800000.0
2008-08-19 16:29:00,161.355,161.36,161.315,161.33,935900000.0
2008-08-19 16:30:00,161.33,161.35,161.305,161.315,930400000.0
2008-08-19 16:31:00,161.32,161.32,161.295,161.3,813800000.0
2008-08-19 16:32:00,161.31,161.32,161.265,161.27,826800000.0
2008-08-19 16:33:00,161.275,161.3,161.275,161.28,719600000.0
2008-08-19 16:34:00,161.28,161.325,161.275,161.315,672900000.0
2008-08-19 16:35:00,161.315,161.38,161.31,161.365,1045800001.0
2008-08-19 16:36:00,161.37,161.39,161.35,161.355,963700000.0
2008-08-19 16:37:00,161.36,161.4,161.355,161.375,1084800000.0
2008-08-19 16:38:00,161.375,161.38,161.345,161.345,753300001.0
2008-08-19 16:39:00,161.345,161.35,161.305,161.315,933300000.0
2008-08-19 16:40:00,161.32,161.36,161.315,161.335,712400000.0
2008-08-19 16:41:00,161.335,161.34,161.295,161.295,911600000.0
2008-08-19 16:42:00,161.3,161.34,161.295,161.315,760600000.0
2008-08-19 16:43:00,161.315,161.34,161.3,161.305,674399999.0
2008-08-19 16:44:00,161.305,161.35,161.3,161.35,986900000.0
2008-08-19 16:45:00,161.345,161.37,161.345,161.355,802600000.0
2008-08-19 16:46:00,161.355,161.36,161.325,161.34,861500000.0
2008-08-19 16:47:00,161.34,161.36,161.325,161.35,872399999.0
2008-08-19 16:48:00,161.35,161.37,161.345,161.36,715100000.0
2008-08-19 16:49:00,161.345,161.38,161.335,161.375,865899999.0
2008-08-19 16:50:00,161.37,161.39,161.355,161.38,1262800000.0
2008-08-19 16:51:00,161.38,161.385,161.345,161.36,825200000.0
2008-08-19 16:52:00,161.355,161.375,161.325,161.325,704700001.0
2008-08-19 16:53:00,161.325,161.355,161.315,161.355,663700001.0
2008-08-19 16:54:00,161.355,161.375,161.325,161.375,1028800002.0
2008-08-19 16:55:00,161.37,161.39,161.34,161.34,1043900000.0
2008-08-19 16:56:00,161.35,161.35,161.295,161.32,1027700000.0
2008-08-19 16:57:00,161.32,161.32,161.275,161.29,846700000.0
2008-08-19 16:58:00,161.29,161.32,161.285,161.305,766199999.0
2008-08-19 16:59:00,161.3,161.34,161.285,161.335,805400000.0
2008-08-19 17:00:00,161.335,161.38,161.335,161.355,935200001.0
2008-08-19 17:01:00,161.355,161.37,161.34,161.345,554400000.0
2008-08-19 17:02:00,161.345,161.4,161.345,161.355,1006099999.0
2008-08-19 17:03:00,161.355,161.36,161.295,161.3,881599999.0
2008-08-19 17:04:00,161.29,161.31,161.285,161.3,444000000.0
2008-08-19 17:05:00,161.3,161.345,161.3,161.345,686100000.0
2008-08-19 17:06:00,161.35,161.365,161.345,161.36,298900000.0
2008-08-19 17:07:00,161.355,161.38,161.355,161.375,557799998.0
2008-08-19 17:08:00,161.37,161.38,161.355,161.37,1087200001.0
2008-08-19 17:09:00,161.37,161.39,161.34,161.385,1281500003.0
2008-08-19 17:10:00,161.39,161.42,161.385,161.405,802700000.0
2008-08-19 17:11:00,161.405,161.435,161.395,161.395,720000001.0
2008-08-19 17:12:00,161.4,161.44,161.4,161.435,939499999.0
2008-08-19 17:13:00,161.435,161.48,161.435,161.465,914900000.0
2008-08-19 17:14:00,161.465,161.48,161.46,161.475,686600000.0
2008-08-19 17:15:00,161.475,161.5,161.47,161.47,829100000.0
2008-08-19 17:16:00,161.475,161.53,161.475,161.52,986300000.0
2008-08-19 17:17:00,161.52,161.52,161.485,161.515,805699998.0
2008-08-19 17:18:00,161.51,161.54,161.5,161.52,655100000.0
2008-08-19 17:19:00,161.52,161.52,161.48,161.505,697199999.0
2008-08-19 17:20:00,161.505,161.545,161.495,161.505,808900000.0
2008-08-19 17:21:00,161.505,161.53,161.485,161.5,1099299998.0
2008-08-19 17:22:00,161.5,161.52,161.455,161.465,815600000.0
2008-08-19 17:23:00,161.47,161.47,161.44,161.44,774000000.0
2008-08-19 17:24:00,161.44,161.45,161.415,161.425,793899999.0
2008-08-19 17:25:00,161.425,161.47,161.415,161.465,856300000.0
2008-08-19 17:26:00,161.47,161.54,161.465,161.535,659500000.0
2008-08-19 17:27:00,161.535,161.55,161.485,161.52,1166199999.0
2008-08-19 17:28:00,161.525,161.56,161.51,161.55,818900000.0
2008-08-19 17:29:00,161.55,161.6,161.55,161.59,834400000.0
2008-08-19 17:30:00,161.585,161.62,161.575,161.6,791700000.0
2008-08-19 17:31:00,161.605,161.68,161.6,161.66,1123699998.0
2008-08-19 17:32:00,161.66,161.685,161.645,161.685,961800001.0
2008-08-19 17:33:00,161.69,161.71,161.675,161.68,756300000.0
2008-08-19 17:34:00,161.675,161.695,161.645,161.685,924999999.0
2008-08-19 17:35:00,161.69,161.71,161.665,161.665,621800000.0
2008-08-19 17:36:00,161.67,161.69,161.645,161.65,822200000.0
2008-08-19 17:37:00,161.65,161.66,161.62,161.635,939500000.0
2008-08-19 17:38:00,161.635,161.65,161.59,161.595,694299999.0
2008-08-19 17:39:00,161.595,161.605,161.575,161.58,662600000.0
2008-08-19 17:40:00,161.585,161.63,161.58,161.61,630300000.0
2008-08-19 17:41:00,161.61,161.64,161.6,161.635,751500000.0
2008-08-19 17:42:00,161.635,161.655,161.625,161.645,689900000.0
2008-08-19 17:43:00,161.65,161.71,161.64,161.7,761600000.0
2008-08-19 17:44:00,161.7,161.71,161.685,161.705,679500001.0
2008-08-19 17:45:00,161.7,161.735,161.695,161.72,841700000.0
2008-08-19 17:46:00,161.72,161.73,161.685,161.72,705300000.0
2008-08-19 17:47:00,161.73,161.74,161.695,161.7,846800001.0
2008-08-19 17:48:00,161.675,161.7,161.67,161.685,819300004.0
2008-08-19 17:49:00,161.685,161.71,161.68,161.69,776700001.0
2008-08-19 17:50:00,161.69,161.74,161.68,161.735,524000000.0
2008-08-19 17:51:00,161.735,161.74,161.705,161.735,682800000.0
2008-08-19 17:52:00,161.735,161.735,161.715,161.73,432500000.0
2008-08-19 17:53:00,161.725,161.73,161.68,161.7,636800001.0
2008-08-19 17:54:00,161.7,161.72,161.685,161.695,579300000.0
2008-08-19 17:55:00,161.695,161.72,161.69,161.7,568500000.0
2008-08-19 17:56:00,161.7,161.73,161.7,161.725,405300000.0
2008-08-19 17:57:00,161.725,161.75,161.72,161.75,697000000.0
2008-08-19 17:58:00,161.735,161.75,161.715,161.72,753800000.0
2008-08-19 17:59:00,161.72,161.755,161.715,161.725,852800000.0
2008-08-19 18:00:00,161.725,161.81,161.725,161.8,788300000.0
2008-08-19 18:01:00,161.81,161.81,161.735,161.755,948799998.0
2008-08-19 18:02:00,161.755,161.78,161.755,161.775,786200000.0
2008-08-19 18:03:00,161.775,161.805,161.725,161.74,950200004.0
2008-08-19 18:04:00,161.74,161.77,161.715,161.755,846600000.0
2008-08-19 18:05:00,161.76,161.77,161.735,161.755,773399999.0
2008-08-19 18:06:00,161.755,161.755,161.705,161.745,834500000.0
2008-08-19 18:07:00,161.75,161.75,161.72,161.75,628000000.0
2008-08-19 18:08:00,161.75,161.76,161.745,161.755,609000000.0
2008-08-19 18:09:00,161.755,161.82,161.75,161.8,793200000.0
2008-08-19 18:10:00,161.8,161.86,161.785,161.84,762400000.0
2008-08-19 18:11:00,161.84,161.91,161.83,161.9,670800000.0
2008-08-19 18:12:00,161.91,161.93,161.875,161.92,830000000.0
2008-08-19 18:13:00,161.905,161.93,161.905,161.915,687499999.0
2008-08-19 18:14:00,161.925,161.945,161.91,161.94,560400000.0
2008-08-19 18:15:00,161.94,161.995,161.935,161.99,495900000.0
2008-08-19 18:16:00,161.985,162.02,161.965,161.97,814399999.0
2008-08-19 18:17:00,161.97,161.985,161.935,161.97,680299999.0
2008-08-19 18:18:00,161.97,161.985,161.945,161.975,541500000.0
2008-08-19 18:19:00,161.98,162.025,161.975,162.01,769300000.0
2008-08-19 18:20:00,162.01,162.02,161.96,161.965,903900000.0
2008-08-19 18:21:00,161.97,161.98,161.915,161.92,885200000.0
2008-08-19 18:22:00,161.92,161.935,161.92,161.925,400300000.0
2008-08-19 18:23:00,161.925,161.97,161.925,161.965,615700000.0
2008-08-19 18:24:00,161.965,162.02,161.965,162.005,654400000.0
2008-08-19 18:25:00,162.005,162.02,161.96,162.0,768100000.0
2008-08-19 18:26:00,162.0,162.12,162.0,162.12,909200000.0
2008-08-19 18:27:00,162.125,162.16,162.125,162.155,790000000.0
2008-08-19 18:28:00,162.155,162.19,162.145,162.165,755900000.0
2008-08-19 18:29:00,162.165,162.23,162.165,162.2,732500000.0
2008-08-19 18:30:00,162.2,162.22,162.19,162.19,545400000.0
2008-08-19 18:31:00,162.185,162.22,162.185,162.205,542600000.0
2008-08-19 18:32:00,162.205,162.22,162.195,162.215,483500000.0
2008-08-19 18:33:00,162.215,162.215,162.18,162.2,322600000.0
2008-08-19 18:34:00,162.2,162.22,162.185,162.2,463800000.0
2008-08-19 18:35:00,162.195,162.2,162.16,162.16,498200000.0
2008-08-19 18:36:00,162.16,162.19,162.15,162.185,690300000.0
2008-08-19 18:37:00,162.185,162.185,162.145,162.17,644700000.0
2008-08-19 18:38:00,162.175,162.25,162.175,162.245,746300000.0
2008-08-19 18:39:00,162.245,162.26,162.235,162.255,542300000.0
2008-08-19 18:40:00,162.255,162.3,162.245,162.285,721600000.0
2008-08-19 18:41:00,162.285,162.29,162.25,162.27,483700000.0
2008-08-19 18:42:00,162.27,162.27,162.17,162.185,704200000.0
2008-08-19 18:43:00,162.18,162.2,162.16,162.195,902500000.0
2008-08-19 18:44:00,162.205,162.23,162.175,162.22,596800000.0
2008-08-19 18:45:00,162.225,162.27,162.185,162.255,837999996.0
2008-08-19 18:46:00,162.27,162.28,162.25,162.28,712400000.0
2008-08-19 18:47:00,162.28,162.29,162.27,162.29,612300000.0
2008-08-19 18:48:00,162.3,162.32,162.265,162.31,531800000.0
2008-08-19 18:49:00,162.31,162.325,162.28,162.295,555800000.0
2008-08-19 18:50:00,162.295,162.32,162.29,162.315,357500000.0
2008-08-19 18:51:00,162.315,162.32,162.275,162.275,521000000.0
2008-08-19 18:52:00,162.28,162.28,162.265,162.27,249800000.0
2008-08-19 18:53:00,162.27,162.28,162.26,162.27,282600000.0
2008-08-19 18:54:00,162.28,162.29,162.255,162.275,434000000.0
2008-08-19 18:55:00,162.275,162.28,162.255,162.26,527900000.0
2008-08-19 18:56:00,162.26,162.26,162.245,162.245,287400000.0
2008-08-19 18:57:00,162.245,162.26,162.245,162.245,249700000.0
2008-08-19 18:58:00,162.245,162.26,162.245,162.255,121100000.0
2008-08-19 18:59:00,162.255,162.28,162.255,162.28,419600000.0
2008-08-19 19:00:00,162.28,162.28,162.205,162.21,671600000.0
2008-08-19 19:01:00,162.21,162.24,162.205,162.235,614800000.0
2008-08-19 19:02:00,162.235,162.26,162.215,162.255,552900000.0
2008-08-19 19:03:00,162.255,162.26,162.225,162.23,276900000.0
2008-08-19 19:04:00,162.225,162.23,162.2,162.205,324700001.0
2008-08-19 19:05:00,162.21,162.23,162.205,162.22,302700000.0
2008-08-19 19:06:00,162.22,162.25,162.22,162.25,533600000.0
2008-08-19 19:07:00,162.245,162.25,162.235,162.245,191700000.0
2008-08-19 19:08:00,162.245,162.25,162.235,162.25,259000000.0
2008-08-19 19:09:00,162.26,162.26,162.25,162.255,394400000.0
2008-08-19 19:10:00,162.255,162.26,162.245,162.255,219400000.0
2008-08-19 19:11:00,162.26,162.28,162.23,162.23,410100000.0
2008-08-19 19:12:00,162.235,162.33,162.22,162.3,724600000.0
2008-08-19 19:13:00,162.3,162.31,162.265,162.305,451300000.0
2008-08-19 19:14:00,162.315,162.38,162.315,162.375,570200000.0
2008-08-19 19:15:00,162.375,162.375,162.355,162.36,488700000.0
2008-08-19 19:16:00,162.36,162.39,162.36,162.38,256900000.0
2008-08-19 19:17:00,162.375,162.39,162.34,162.34,371400000.0
2008-08-19 19:18:00,162.34,162.34,162.305,162.32,425800000.0
2008-08-19 19:19:00,162.32,162.33,162.275,162.28,321900000.0
2008-08-19 19:20:00,162.28,162.29,162.27,162.28,269600000.0
2008-08-19 19:21:00,162.28,162.29,162.265,162.285,232200000.0
2008-08-19 19:22:00,162.285,162.29,162.255,162.275,494400000.0
2008-08-19 19:23:00,162.28,162.285,162.255,162.255,378200000.0
2008-08-19 19:24:00,162.255,162.275,162.25,162.26,185700000.0
2008-08-19 19:25:00,162.27,162.28,162.25,162.25,387300000.0
2008-08-19 19:26:00,162.25,162.26,162.23,162.235,315999999.0
2008-08-19 19:27:00,162.235,162.24,162.2,162.21,436800000.0
2008-08-19 19:28:00,162.21,162.25,162.21,162.245,387100000.0
2008-08-19 19:29:00,162.245,162.26,162.23,162.25,329100000.0
2008-08-19 19:30:00,162.25,162.3,162.245,162.25,533000000.0
2008-08-19 19:31:00,162.25,162.27,162.205,162.21,387600000.0
2008-08-19 19:32:00,162.21,162.23,162.195,162.21,512300000.0
2008-08-19 19:33:00,162.21,162.22,162.195,162.22,619400000.0
2008-08-19 19:34:00,162.215,162.25,162.215,162.25,241300000.0
2008-08-19 19:35:00,162.25,162.28,162.24,162.275,301400000.0
2008-08-19 19:36:00,162.275,162.3,162.25,162.25,558500000.0
2008-08-19 19:37:00,162.25,162.255,162.24,162.245,189800000.0
2008-08-19 19:38:00,162.245,162.25,162.23,162.23,283600000.0
2008-08-19 19:39:00,162.235,162.24,162.205,162.21,380100000.0
2008-08-19 19:40:00,162.21,162.225,162.205,162.225,236300000.0
2008-08-19 19:41:00,162.225,162.23,162.2,162.205,501300000.0
2008-08-19 19:42:00,162.205,162.22,162.195,162.205,391600000.0
2008-08-19 19:43:00,162.205,162.23,162.195,162.23,613800000.0
2008-08-19 19:44:00,162.23,162.26,162.23,162.23,451400000.0
2008-08-19 19:45:00,162.23,162.25,162.215,162.23,352900000.0
2008-08-19 19:46:00,162.225,162.245,162.21,162.21,427600000.0
2008-08-19 19:47:00,162.21,162.21,162.185,162.21,302100000.0
2008-08-19 19:48:00,162.21,162.21,162.175,162.19,517699999.0
2008-08-19 19:49:00,162.19,162.21,162.185,162.185,330500000.0
2008-08-19 19:50:00,162.185,162.19,162.175,162.18,323000000.0
2008-08-19 19:51:00,162.18,162.21,162.175,162.175,363200000.0
2008-08-19 19:52:00,162.18,162.19,162.175,162.18,402700000.0
2008-08-19 19:53:00,162.18,162.18,162.165,162.165,234600000.0
2008-08-19 19:54:00,162.165,162.18,162.165,162.17,500500000.0
2008-08-19 19:55:00,162.17,162.17,162.145,162.15,356600000.0
2008-08-19 19:56:00,162.15,162.15,162.11,162.125,416700000.0
2008-08-19 19:57:00,162.125,162.13,162.095,162.095,394200000.0
2008-08-19 19:58:00,162.095,162.11,162.09,162.1,269800000.0
2008-08-19 19:59:00,162.11,162.12,162.1,162.105,280900000.0
2008-08-19 20:00:00,162.105,162.115,162.095,162.095,439400000.0
2008-08-19 20:01:00,162.095,162.11,162.09,162.1,334800000.0
2008-08-19 20:02:00,162.11,162.12,162.095,162.115,362900000.0
2008-08-19 20:03:00,162.115,162.15,162.115,162.12,549700000.0
2008-08-19 20:04:00,162.12,162.16,162.115,162.125,590800000.0
2008-08-19 20:05:00,162.12,162.135,162.12,162.135,300800000.0
2008-08-19 20:06:00,162.125,162.15,162.115,162.12,540700000.0
2008-08-19 20:07:00,162.12,162.14,162.12,162.14,383500000.0
2008-08-19 20:08:00,162.14,162.14,162.12,162.14,296100000.0
2008-08-19 20:09:00,162.14,162.15,162.12,162.145,426500000.0
2008-08-19 20:10:00,162.145,162.15,162.075,162.095,595900000.0
2008-08-19 20:11:00,162.095,162.095,162.08,162.085,343400000.0
2008-08-19 20:12:00,162.085,162.1,162.085,162.085,182700000.0
2008-08-19 20:13:00,162.09,162.11,162.085,162.1,415300000.0
2008-08-19 20:14:00,162.09,162.12,162.09,162.11,463700000.0
2008-08-19 20:15:00,162.11,162.14,162.105,162.13,392300000.0
2008-08-19 20:16:00,162.14,162.14,162.11,162.11,410200000.0
2008-08-19 20:17:00,162.11,162.14,162.105,162.14,454900000.0
2008-08-19 20:18:00,162.135,162.15,162.125,162.125,267700000.0
2008-08-19 20:19:00,162.125,162.14,162.12,162.13,352200000.0
2008-08-19 20:20:00,162.13,162.14,162.12,162.125,326300000.0
2008-08-19 20:21:00,162.125,162.14,162.125,162.135,376300000.0
2008-08-19 20:22:00,162.125,162.14,162.1,162.125,493900001.0
2008-08-19 20:23:00,162.13,162.13,162.1,162.11,510800000.0
2008-08-19 20:24:00,162.11,162.13,162.11,162.12,467300000.0
2008-08-19 20:25:00,162.12,162.12,162.095,162.095,466000000.0
2008-08-19 20:26:00,162.095,162.115,162.085,162.11,411500000.0
2008-08-19 20:27:00,162.11,162.12,162.085,162.09,335900000.0
2008-08-19 20:28:00,162.1,162.115,162.09,162.1,341099999.0
2008-08-19 20:29:00,162.1,162.11,162.07,162.075,329700000.0
2008-08-19 20:30:00,162.075,162.08,162.025,162.035,306400000.0
2008-08-19 20:31:00,162.035,162.055,162.035,162.035,305600000.0
2008-08-19 20:32:00,162.04,162.07,162.035,162.06,356500000.0
2008-08-19 20:33:00,162.055,162.055,162.025,162.025,559799997.0
2008-08-19 20:34:00,162.025,162.03,162.005,162.01,407400000.0
2008-08-19 20:35:00,162.01,162.02,162.005,162.015,204100000.0
2008-08-19 20:36:00,162.015,162.04,162.005,162.03,429900000.0
2008-08-19 20:37:00,162.03,162.05,162.025,162.045,267000000.0
2008-08-19 20:38:00,162.045,162.045,162.035,162.04,141000000.0
2008-08-19 20:39:00,162.045,162.06,162.045,162.055,145400000.0
2008-08-19 20:40:00,162.055,162.06,162.035,162.055,269900000.0
2008-08-19 20:41:00,162.055,162.07,162.035,162.035,432600000.0
2008-08-19 20:42:00,162.04,162.05,162.025,162.025,215400000.0
2008-08-19 20:43:00,162.025,162.025,162.025,162.025,93600000.0
2008-08-19 20:44:00,162.025,162.04,162.025,162.03,107300000.0
2008-08-19 20:45:00,162.03,162.08,162.025,162.055,449500000.0
2008-08-19 20:46:00,162.055,162.07,162.03,162.055,491300000.0
2008-08-19 20:47:00,162.055,162.06,162.03,162.05,267900000.0
2008-08-19 20:48:00,162.05,162.06,162.035,162.05,287300000.0
2008-08-19 20:49:00,162.05,162.08,162.05,162.075,218500000.0
2008-08-19 20:50:00,162.075,162.115,162.075,162.1,647400000.0
2008-08-19 20:51:00,162.1,162.12,162.085,162.105,443700000.0
2008-08-19 20:52:00,162.105,162.12,162.105,162.115,263500000.0
2008-08-19 20:53:00,162.115,162.13,162.115,162.12,111100000.0
2008-08-19 20:54:00,162.12,162.14,162.115,162.13,193400000.0
2008-08-19 20:55:00,162.14,162.14,162.11,162.115,225500000.0
2008-08-19 20:56:00,162.115,162.12,162.11,162.12,276000000.0
2008-08-19 20:57:00,162.12,162.12,162.11,162.12,81500000.0
2008-08-19 20:58:00,162.12,162.14,162.105,162.14,433300000.0
2008-08-19 20:59:00,162.13,162.145,162.12,162.125,409100000.0
2008-08-19 21:00:00,162.125,162.15,162.12,162.14,475000000.0
2008-08-19 21:01:00,162.135,162.15,162.135,162.14,132000000.0
2008-08-19 21:02:00,162.13,162.14,162.115,162.135,530400000.0
2008-08-19 21:03:00,162.135,162.16,162.11,162.12,368300000.0
2008-08-19 21:04:00,162.125,162.135,162.125,162.13,235900000.0
2008-08-19 21:05:00,162.13,162.14,162.115,162.14,259800000.0
2008-08-19 21:06:00,162.135,162.16,162.125,162.125,508600001.0
2008-08-19 21:07:00,162.14,162.14,162.125,162.125,340500000.0
2008-08-19 21:08:00,162.125,162.13,162.105,162.12,344400000.0
2008-08-19 21:09:00,162.12,162.14,162.115,162.13,395000001.0
2008-08-19 21:10:00,162.13,162.14,162.12,162.14,288400000.0
2008-08-19 21:11:00,162.135,162.2,162.135,162.2,419000000.0
2008-08-19 21:12:00,162.185,162.185,162.145,162.15,417800000.0
2008-08-19 21:13:00,162.145,162.2,162.145,162.17,319300000.0
2008-08-19 21:14:00,162.165,162.17,162.14,162.16,378200000.0
2008-08-19 21:15:00,162.16,162.16,162.145,162.15,153000000.0
2008-08-19 21:16:00,162.15,162.16,162.145,162.155,289400000.0
2008-08-19 21:17:00,162.155,162.175,162.15,162.17,134800000.0
2008-08-19 21:18:00,162.17,162.18,162.16,162.165,363800000.0
2008-08-19 21:19:00,162.17,162.17,162.165,162.17,98600000.0
2008-08-19 21:20:00,162.17,162.18,162.145,162.145,410000000.0
2008-08-19 21:21:00,162.15,162.19,162.15,162.17,464800000.0
2008-08-19 21:22:00,162.175,162.195,162.17,162.19,206700000.0
2008-08-19 21:23:00,162.195,162.23,162.185,162.225,415900000.0
2008-08-19 21:24:00,162.225,162.27,162.215,162.24,671000000.0
2008-08-19 21:25:00,162.24,162.25,162.215,162.23,395500000.0
2008-08-19 21:26:00,162.22,162.24,162.215,162.225,356400000.0
2008-08-19 21:27:00,162.225,162.245,162.18,162.18,406600000.0
2008-08-19 21:28:00,162.18,162.19,162.165,162.18,479900000.0
2008-08-19 21:29:00,162.18,162.19,162.165,162.175,388400000.0
2008-08-19 21:30:00,162.175,162.21,162.17,162.18,429100000.0
2008-08-19 21:31:00,162.18,162.215,162.18,162.215,249400000.0
2008-08-19 21:32:00,162.21,162.21,162.18,162.185,473700000.0
2008-08-19 21:33:00,162.185,162.23,162.185,162.22,523500000.0
2008-08-19 21:34:00,162.22,162.26,162.21,162.25,509100000.0
2008-08-19 21:35:00,162.25,162.25,162.23,162.24,215400000.0
2008-08-19 21:36:00,162.235,162.25,162.225,162.245,280900000.0
2008-08-19 21:37:00,162.245,162.29,162.23,162.285,464000000.0
2008-08-19 21:38:00,162.29,162.29,162.27,162.28,306300000.0
2008-08-19 21:39:00,162.28,162.29,162.275,162.275,199000000.0
2008-08-19 21:40:00,162.28,162.32,162.275,162.285,395000000.0
2008-08-19 21:41:00,162.285,162.295,162.28,162.29,363400000.0
2008-08-19 21:42:00,162.29,162.31,162.29,162.305,490400000.0
2008-08-19 21:43:00,162.305,162.31,162.28,162.305,366000000.0
2008-08-19 21:44:00,162.305,162.31,162.27,162.275,620900000.0
2008-08-19 21:45:00,162.28,162.3,162.255,162.275,474200000.0
2008-08-19 21:46:00,162.275,162.28,162.245,162.245,560800000.0
2008-08-19 21:47:00,162.245,162.32,162.245,162.29,505300000.0
2008-08-19 21:48:00,162.285,162.31,162.285,162.305,412100000.0
2008-08-19 21:49:00,162.305,162.31,162.29,162.3,276080000.0
2008-08-19 21:50:00,162.3,162.3,162.29,162.29,57200000.0
2008-08-19 21:51:00,162.3,162.3,162.275,162.28,169200000.0
2008-08-19 21:52:00,162.275,162.275,162.175,162.21,625799998.0
2008-08-19 21:53:00,162.205,162.205,162.145,162.185,590800000.0
2008-08-19 21:54:00,162.18,162.19,162.16,162.18,591500000.0
2008-08-19 21:55:00,162.185,162.24,162.18,162.23,704300000.0
2008-08-19 21:56:00,162.23,162.24,162.21,162.215,455800000.0
2008-08-19 21:57:00,162.22,162.245,162.195,162.245,366200000.0
2008-08-19 21:58:00,162.245,162.245,162.215,162.215,228600000.0
2008-08-19 21:59:00,162.215,162.23,162.2,162.205,405500000.0
2008-08-19 22:00:00,162.205,162.23,162.18,162.225,403100000.0
2008-08-19 22:01:00,162.225,162.235,162.21,162.23,174800000.0
2008-08-19 22:02:00,162.23,162.23,162.2,162.2,238600000.0
2008-08-19 22:03:00,162.205,162.22,162.2,162.215,170800000.0
2008-08-19 22:04:00,162.215,162.22,162.2,162.205,100500000.0
2008-08-19 22:05:00,162.205,162.205,162.185,162.19,69400000.0
2008-08-19 22:06:00,162.19,162.19,162.185,162.19,82600000.0
2008-08-19 22:07:00,162.19,162.19,162.185,162.185,49900000.0
2008-08-19 22:08:00,162.185,162.19,162.165,162.185,148400000.0
2008-08-19 22:09:00,162.185,162.19,162.16,162.18,145200000.0
2008-08-19 22:10:00,162.18,162.205,162.175,162.2,159800000.0
2008-08-19 22:11:00,162.2,162.21,162.185,162.205,213200000.0
2008-08-19 22:12:00,162.205,162.21,162.16,162.17,268400000.0
2008-08-19 22:13:00,162.175,162.185,162.16,162.185,125300000.0
2008-08-19 22:14:00,162.185,162.205,162.185,162.19,139200000.0
2008-08-19 22:15:00,162.185,162.19,162.175,162.185,111200000.0
2008-08-19 22:16:00,162.185,162.185,162.18,162.185,93600000.0
2008-08-19 22:17:00,162.185,162.185,162.18,162.18,63500000.0
2008-08-19 22:18:00,162.18,162.185,162.165,162.175,186900000.0
2008-08-19 22:19:00,162.17,162.195,162.16,162.19,132900000.0
2008-08-19 22:20:00,162.19,162.21,162.18,162.195,156500000.0
2008-08-19 22:21:00,162.2,162.21,162.185,162.19,195800000.0
2008-08-19 22:22:00,162.195,162.21,162.19,162.195,168500000.0
2008-08-19 22:23:00,162.195,162.2,162.195,162.195,60600000.0
2008-08-19 22:24:00,162.195,162.205,162.185,162.19,94800000.0
2008-08-19 22:25:00,162.19,162.195,162.185,162.19,62700000.0
2008-08-19 22:26:00,162.19,162.205,162.185,162.2,83400000.0
2008-08-19 22:27:00,162.2,162.205,162.195,162.195,34400000.0
2008-08-19 22:28:00,162.195,162.2,162.19,162.2,32400000.0
2008-08-19 22:29:00,162.2,162.2,162.165,162.18,69100000.0
2008-08-19 22:30:00,162.18,162.19,162.15,162.17,130100000.0
2008-08-19 22:31:00,162.18,162.18,162.155,162.16,189000000.0
2008-08-19 22:32:00,162.16,162.17,162.155,162.16,284500000.0
2008-08-19 22:33:00,162.16,162.165,162.15,162.16,82400000.0
2008-08-19 22:34:00,162.16,162.17,162.155,162.16,40900000.0
2008-08-19 22:35:00,162.16,162.175,162.16,162.17,66500000.0
2008-08-19 22:36:00,162.17,162.18,162.16,162.16,73000000.0
2008-08-19 22:37:00,162.165,162.17,162.135,162.145,132400000.0
2008-08-19 22:38:00,162.145,162.165,162.145,162.15,44200000.0
2008-08-19 22:39:00,162.16,162.16,162.15,162.16,38600000.0
2008-08-19 22:40:00,162.155,162.16,162.145,162.15,139100000.0
2008-08-19 22:41:00,162.15,162.16,162.15,162.15,109600000.0
2008-08-19 22:42:00,162.16,162.16,162.15,162.15,44600000.0
2008-08-19 22:43:00,162.145,162.15,162.14,162.15,66000000.0
2008-08-19 22:44:00,162.15,162.16,162.15,162.15,86600000.0
2008-08-19 22:45:00,162.15,162.155,162.15,162.15,66600000.0
2008-08-19 22:46:00,162.155,162.165,162.145,162.16,187300000.0
2008-08-19 22:47:00,162.16,162.165,162.155,162.155,48200000.0
2008-08-19 22:48:00,162.16,162.16,162.15,162.15,28200000.0
2008-08-19 22:49:00,162.15,162.155,162.15,162.155,23800000.0
2008-08-19 22:50:00,162.155,162.16,162.145,162.15,53300000.0
2008-08-19 22:51:00,162.15,162.15,162.15,162.15,52200000.0
2008-08-19 22:52:00,162.15,162.165,162.125,162.15,211100000.0
2008-08-19 22:53:00,162.155,162.16,162.155,162.16,32400000.0
2008-08-19 22:54:00,162.16,162.16,162.12,162.125,258900000.0
2008-08-19 22:55:00,162.13,162.14,162.105,162.12,170400000.0
2008-08-19 22:56:00,162.125,162.125,162.1,162.11,74800000.0
2008-08-19 22:57:00,162.11,162.13,162.11,162.12,101500000.0
2008-08-19 22:58:00,162.115,162.13,162.11,162.125,163800000.0
2008-08-19 22:59:00,162.125,162.13,162.105,162.11,195800000.0
2008-08-19 23:00:00,162.105,162.115,162.085,162.09,46800000.0
2008-08-19 23:01:00,162.1,162.11,162.1,162.11,76300000.0
2008-08-19 23:02:00,162.1,162.1,162.085,162.1,53400000.0
2008-08-19 23:03:00,162.1,162.1,162.085,162.09,164000000.0
2008-08-19 23:04:00,162.09,162.09,162.09,162.09,31200000.0
2008-08-19 23:05:00,162.09,162.115,162.08,162.09,49100000.0
2008-08-19 23:06:00,162.09,162.09,162.09,162.09,9600000.0
2008-08-19 23:07:00,162.09,162.135,162.09,162.135,32000000.0
2008-08-19 23:08:00,162.115,162.135,162.1,162.125,43800000.0
2008-08-19 23:09:00,162.09,162.1,162.09,162.1,43800000.0
2008-08-19 23:10:00,162.1,162.1,162.09,162.09,24000000.0
2008-08-19 23:11:00,162.09,162.11,162.09,162.11,10500000.0
2008-08-19 23:12:00,162.095,162.135,162.09,162.13,112700000.0
2008-08-19 23:13:00,162.13,162.13,162.12,162.13,23800000.0
2008-08-19 23:14:00,162.135,162.155,162.12,162.12,50300000.0
2008-08-19 23:15:00,162.135,162.145,162.125,162.145,12900000.0
2008-08-19 23:16:00,162.15,162.165,162.15,162.15,26100000.0
2008-08-19 23:17:00,162.15,162.165,162.15,162.16,41100000.0
2008-08-19 23:18:00,162.17,162.18,162.17,162.18,44400000.0
2008-08-19 23:19:00,162.18,162.19,162.17,162.18,41700000.0
2008-08-19 23:20:00,162.18,162.22,162.18,162.22,34400000.0
2008-08-19 23:21:00,162.23,162.24,162.21,162.21,33400000.0
2008-08-19 23:22:00,162.22,162.27,162.19,162.21,44900000.0
2008-08-19 23:23:00,162.21,162.21,162.17,162.175,16900000.0
2008-08-19 23:24:00,162.175,162.2,162.16,162.19,54900000.0
2008-08-19 23:25:00,162.18,162.18,162.145,162.145,26200000.0
2008-08-19 23:26:00,162.135,162.15,162.135,162.15,11100000.0
2008-08-19 23:27:00,162.14,162.17,162.14,162.17,32500000.0
2008-08-19 23:28:00,162.17,162.18,162.16,162.17,32500000.0
2008-08-19 23:29:00,162.17,162.2,162.16,162.2,62000000.0
2008-08-19 23:30:00,162.2,162.2,162.14,162.18,44600000.0
2008-08-19 23:31:00,162.19,162.2,162.16,162.17,30900000.0
2008-08-19 23:32:00,162.175,162.18,162.13,162.14,61400000.0
2008-08-19 23:33:00,162.13,162.15,162.125,162.125,11400000.0
2008-08-19 23:34:00,162.14,162.14,162.1,162.12,32200000.0
2008-08-19 23:35:00,162.12,162.12,162.1,162.1,5700000.0
2008-08-19 23:36:00,162.1,162.12,162.1,162.11,23600000.0
2008-08-19 23:37:00,162.11,162.14,162.11,162.14,31300000.0
2008-08-19 23:38:00,162.15,162.16,162.14,162.16,9900000.0
2008-08-19 23:39:00,162.16,162.16,162.135,162.155,26400000.0
2008-08-19 23:40:00,162.14,162.14,162.14,162.14,2800000.0
2008-08-19 23:41:00,162.16,162.16,162.16,162.16,5400000.0
2008-08-19 23:42:00,162.16,162.17,162.16,162.16,40500000.0
2008-08-19 23:43:00,162.16,162.16,162.16,162.16,1800000.0
2008-08-19 23:44:00,162.16,162.17,162.16,162.17,3600000.0
2008-08-19 23:45:00,162.16,162.16,162.16,162.16,1800000.0
2008-08-19 23:46:00,162.15,162.15,162.11,162.11,39700000.0
2008-08-19 23:47:00,162.12,162.13,162.12,162.13,4000000.0
2008-08-19 23:48:00,162.13,162.14,162.12,162.14,19100000.0
2008-08-19 23:49:00,162.15,162.15,162.14,162.14,11800000.0
2008-08-19 23:50:00,162.14,162.14,162.14,162.14,9000000.0
2008-08-19 23:51:00,162.13,162.16,162.13,162.15,17900000.0
2008-08-19 23:52:00,162.15,162.15,162.14,162.14,14900000.0
2008-08-19 23:53:00,162.14,162.15,162.14,162.15,4000000.0
2008-08-19 23:54:00,162.105,162.115,162.105,162.115,47700001.0
2008-08-19 23:55:00,162.12,162.14,162.12,162.14,11800000.0
2008-08-19 23:56:00,162.125,162.14,162.12,162.14,15000000.0
2008-08-19 23:57:00,162.13,162.14,162.12,162.12,15600000.0
2008-08-19 23:58:00,162.12,162.14,162.115,162.12,203900000.0
2008-08-19 23:59:00,162.115,162.12,162.095,162.11,86800000.0
2008-08-20 00:00:00,162.12,162.14,162.12,162.14,33100000.0
2008-08-20 00:01:00,162.15,162.15,162.115,162.14,91900000.0
2008-08-20 00:02:00,162.13,162.14,162.115,162.125,34600000.0
2008-08-20 00:03:00,162.145,162.16,162.13,162.14,14600000.0
2008-08-20 00:04:00,162.13,162.165,162.13,162.15,24300000.0
2008-08-20 00:05:00,162.15,162.17,162.15,162.16,18300000.0
2008-08-20 00:06:00,162.15,162.18,162.145,162.18,27400000.0
2008-08-20 00:07:00,162.17,162.18,162.16,162.16,45400000.0
2008-08-20 00:08:00,162.15,162.15,162.15,162.15,8900000.0
2008-08-20 00:09:00,162.16,162.18,162.16,162.18,4000000.0
2008-08-20 00:10:00,162.19,162.21,162.18,162.19,25200000.0
2008-08-20 00:11:00,162.205,162.21,162.155,162.185,18400000.0
2008-08-20 00:12:00,162.18,162.18,162.17,162.18,12600000.0
2008-08-20 00:13:00,162.18,162.18,162.18,162.18,9000000.0
2008-08-20 00:14:00,162.18,162.18,162.17,162.17,14000000.0
2008-08-20 00:15:00,162.16,162.2,162.16,162.18,80400000.0
2008-08-20 00:16:00,162.17,162.22,162.16,162.19,159600000.0
2008-08-20 00:17:00,162.18,162.19,162.18,162.19,35700000.0
2008-08-20 00:18:00,162.19,162.19,162.18,162.19,14900000.0
2008-08-20 00:19:00,162.18,162.19,162.16,162.16,46500000.0
2008-08-20 00:20:00,162.17,162.2,162.17,162.19,19000000.0
2008-08-20 00:21:00,162.19,162.22,162.19,162.21,13000000.0
2008-08-20 00:22:00,162.2,162.22,162.19,162.21,19900000.0
2008-08-20 00:23:00,162.22,162.22,162.2,162.21,41000000.0
2008-08-20 00:24:00,162.21,162.21,162.2,162.21,15000000.0
2008-08-20 00:25:00,162.2,162.22,162.2,162.21,30300000.0
2008-08-20 00:26:00,162.21,162.21,162.2,162.2,29200000.0
2008-08-20 00:27:00,162.21,162.21,162.19,162.19,8000000.0
2008-08-20 00:28:00,162.18,162.18,162.15,162.15,26900000.0
2008-08-20 00:29:00,162.14,162.14,162.12,162.13,12000000.0
2008-08-20 00:30:00,162.13,162.16,162.12,162.13,41200000.0
2008-08-20 00:31:00,162.13,162.14,162.12,162.13,26800000.0
2008-08-20 00:32:00,162.12,162.13,162.12,162.13,24800000.0
2008-08-20 00:33:00,162.12,162.13,162.12,162.13,56500000.0
2008-08-20 00:34:00,162.13,162.14,162.13,162.13,14400000.0
2008-08-20 00:35:00,162.13,162.13,162.11,162.12,22200000.0
2008-08-20 00:36:00,162.11,162.12,162.08,162.08,170200000.0
2008-08-20 00:37:00,162.09,162.1,162.08,162.1,139999998.0
2008-08-20 00:38:00,162.1,162.12,162.1,162.1,23100000.0
2008-08-20 00:39:00,162.1,162.135,162.09,162.13,90200000.0
2008-08-20 00:40:00,162.12,162.13,162.11,162.12,16700000.0
2008-08-20 00:41:00,162.11,162.12,162.09,162.09,29700000.0
2008-08-20 00:42:00,162.09,162.1,162.08,162.09,82200000.0
2008-08-20 00:43:00,162.09,162.11,162.09,162.1,31300000.0
2008-08-20 00:44:00,162.11,162.11,162.1,162.1,22100000.0
2008-08-20 00:45:00,162.105,162.11,162.1,162.11,17500000.0
2008-08-20 00:46:00,162.1,162.11,162.085,162.11,55200000.0
2008-08-20 00:47:00,162.1,162.1,162.09,162.1,58700000.0
2008-08-20 00:48:00,162.09,162.1,162.09,162.1,33200000.0
2008-08-20 00:49:00,162.09,162.1,162.09,162.1,33200000.0
2008-08-20 00:50:00,162.1,162.11,162.1,162.1,15000000.0
2008-08-20 00:51:00,162.085,162.1,162.085,162.1,13100000.0
2008-08-20 00:53:00,162.09,162.1,162.09,162.1,90600000.0
2008-08-20 00:54:00,162.09,162.1,162.09,162.1,137700000.0
2008-08-20 00:55:00,162.09,162.11,162.09,162.11,57400000.0
2008-08-20 00:56:00,162.1,162.11,162.1,162.11,5800000.0
2008-08-20 00:57:00,162.1,162.1,162.09,162.1,69100000.0
2008-08-20 00:58:00,162.09,162.095,162.09,162.095,25300000.0
2008-08-20 00:59:00,162.09,162.11,162.09,162.09,219200000.0
2008-08-20 01:00:00,162.09,162.1,162.08,162.1,160699999.0
2008-08-20 01:01:00,162.09,162.09,162.08,162.09,118799999.0
2008-08-20 01:02:00,162.085,162.1,162.085,162.1,73400001.0
2008-08-20 01:03:00,162.1,162.11,162.1,162.11,22900000.0
2008-08-20 01:04:00,162.12,162.145,162.11,162.12,41300000.0
2008-08-20 01:05:00,162.13,162.145,162.13,162.14,20600000.0
2008-08-20 01:06:00,162.14,162.16,162.13,162.14,23500000.0
2008-08-20 01:07:00,162.14,162.14,162.12,162.12,64400000.0
2008-08-20 01:08:00,162.13,162.13,162.12,162.13,38000000.0
2008-08-20 01:09:00,162.12,162.13,162.11,162.12,102900000.0
2008-08-20 01:10:00,162.13,162.13,162.12,162.12,32400000.0
2008-08-20 01:11:00,162.13,162.14,162.12,162.13,36800000.0
2008-08-20 01:12:00,162.13,162.13,162.13,162.13,18400000.0
2008-08-20 01:13:00,162.13,162.17,162.13,162.17,77700000.0
2008-08-20 01:14:00,162.16,162.18,162.15,162.17,115400000.0
2008-08-20 01:15:00,162.18,162.2,162.17,162.19,74100000.0
2008-08-20 01:16:00,162.19,162.19,162.18,162.19,70400000.0
2008-08-20 01:17:00,162.19,162.21,162.19,162.21,132100000.0
2008-08-20 01:18:00,162.2,162.21,162.18,162.19,49400000.0
2008-08-20 01:19:00,162.18,162.18,162.18,162.18,27600000.0
2008-08-20 01:20:00,162.18,162.18,162.16,162.16,43600000.0
2008-08-20 01:21:00,162.16,162.18,162.16,162.16,79200000.0
2008-08-20 01:22:00,162.16,162.17,162.16,162.17,40500000.0
2008-08-20 01:23:00,162.18,162.18,162.17,162.18,36000000.0
2008-08-20 01:24:00,162.17,162.2,162.17,162.2,35500000.0
2008-08-20 01:25:00,162.19,162.19,162.18,162.19,28000000.0
2008-08-20 01:26:00,162.19,162.2,162.19,162.19,96400000.0
2008-08-20 01:27:00,162.19,162.21,162.17,162.17,118000000.0
2008-08-20 01:28:00,162.17,162.18,162.15,162.17,107900000.0
2008-08-20 01:29:00,162.17,162.18,162.16,162.16,33300000.0
2008-08-20 01:30:00,162.16,162.16,162.14,162.15,101500000.0
2008-08-20 01:31:00,162.15,162.17,162.14,162.17,92500000.0
2008-08-20 01:32:00,162.17,162.17,162.14,162.15,91100000.0
2008-08-20 01:33:00,162.15,162.15,162.1,162.1,165900000.0
2008-08-20 01:34:00,162.1,162.12,162.1,162.1,38200000.0
2008-08-20 01:35:00,162.1,162.13,162.1,162.13,129600000.0
2008-08-20 01:36:00,162.13,162.17,162.11,162.17,239700000.0
2008-08-20 01:37:00,162.17,162.19,162.16,162.16,77600000.0
2008-08-20 01:38:00,162.16,162.17,162.15,162.17,20700000.0
2008-08-20 01:39:00,162.16,162.175,162.15,162.17,142300000.0
2008-08-20 01:40:00,162.16,162.18,162.16,162.17,84000000.0
2008-08-20 01:41:00,162.17,162.17,162.16,162.17,14600000.0
2008-08-20 01:42:00,162.16,162.17,162.16,162.17,30600000.0
2008-08-20 01:43:00,162.17,162.17,162.15,162.16,219000000.0
2008-08-20 01:44:00,162.16,162.18,162.15,162.16,129500000.0
2008-08-20 01:45:00,162.16,162.17,162.14,162.15,161300000.0
2008-08-20 01:46:00,162.15,162.19,162.15,162.18,221200000.0
2008-08-20 01:47:00,162.18,162.23,162.18,162.225,332400000.0
2008-08-20 01:48:00,162.225,162.24,162.22,162.22,153300000.0
2008-08-20 01:49:00,162.22,162.24,162.22,162.22,153400000.0
2008-08-20 01:50:00,162.22,162.23,162.2,162.21,210200000.0
2008-08-20 01:51:00,162.21,162.23,162.21,162.23,223400000.0
2008-08-20 01:52:00,162.23,162.25,162.215,162.25,248300000.0
2008-08-20 01:53:00,162.25,162.34,162.25,162.285,584500000.0
2008-08-20 01:54:00,162.28,162.29,162.25,162.28,452400000.0
2008-08-20 01:55:00,162.28,162.3,162.26,162.28,163600000.0
2008-08-20 01:56:00,162.28,162.28,162.25,162.26,66200000.0
2008-08-20 01:57:00,162.27,162.27,162.26,162.26,70900000.0
2008-08-20 01:58:00,162.26,162.26,162.24,162.24,56000000.0
2008-08-20 01:59:00,162.24,162.24,162.22,162.23,78900000.0
2008-08-20 02:00:00,162.23,162.23,162.16,162.16,171400000.0
2008-08-20 02:01:00,162.16,162.16,162.15,162.16,77600000.0
2008-08-20 02:02:00,162.15,162.17,162.135,162.16,160400000.0
2008-08-20 02:03:00,162.17,162.19,162.17,162.18,104200000.0
2008-08-20 02:04:00,162.18,162.19,162.18,162.19,97100000.0
2008-08-20 02:05:00,162.19,162.28,162.19,162.24,230100000.0
2008-08-20 02:06:00,162.24,162.27,162.23,162.24,272400000.0
2008-08-20 02:07:00,162.24,162.28,162.23,162.28,213100000.0
2008-08-20 02:08:00,162.28,162.285,162.245,162.26,224400000.0
2008-08-20 02:09:00,162.26,162.27,162.26,162.26,284400000.0
2008-08-20 02:10:00,162.27,162.28,162.26,162.26,159400000.0
2008-08-20 02:11:00,162.26,162.29,162.26,162.27,131600000.0
2008-08-20 02:12:00,162.27,162.31,162.27,162.29,212900000.0
2008-08-20 02:13:00,162.29,162.31,162.27,162.31,87200000.0
2008-08-20 02:14:00,162.32,162.32,162.28,162.3,122400000.0
2008-08-20 02:15:00,162.3,162.3,162.28,162.3,104000000.0
2008-08-20 02:16:00,162.3,162.3,162.265,162.28,457400000.0
2008-08-20 02:17:00,162.28,162.32,162.26,162.295,251600000.0
2008-08-20 02:18:00,162.3,162.32,162.3,162.31,184100000.0
2008-08-20 02:19:00,162.31,162.32,162.3,162.31,342400000.0
2008-08-20 02:20:00,162.31,162.32,162.31,162.32,397700000.0
2008-08-20 02:21:00,162.31,162.31,162.28,162.29,144100000.0
2008-08-20 02:22:00,162.28,162.3,162.27,162.3,216900000.0
2008-08-20 02:23:00,162.3,162.3,162.28,162.28,218900000.0
2008-08-20 02:24:00,162.28,162.31,162.27,162.3,99800000.0
2008-08-20 02:25:00,162.3,162.32,162.3,162.31,83400000.0
2008-08-20 02:26:00,162.31,162.32,162.31,162.31,46400000.0
2008-08-20 02:27:00,162.31,162.31,162.3,162.31,66900000.0
2008-08-20 02:28:00,162.32,162.32,162.28,162.29,199900000.0
2008-08-20 02:29:00,162.28,162.32,162.28,162.3,207400000.0
2008-08-20 02:30:00,162.31,162.32,162.3,162.31,174900000.0
2008-08-20 02:31:00,162.31,162.33,162.31,162.32,235200000.0
2008-08-20 02:32:00,162.32,162.34,162.32,162.34,140100000.0
2008-08-20 02:33:00,162.34,162.35,162.34,162.34,95800000.0
2008-08-20 02:34:00,162.33,162.34,162.32,162.34,205000000.0
2008-08-20 02:35:00,162.34,162.34,162.29,162.31,324200000.0
2008-08-20 02:36:00,162.31,162.32,162.29,162.31,157800000.0
2008-08-20 02:37:00,162.31,162.335,162.305,162.32,171500000.0
2008-08-20 02:38:00,162.32,162.33,162.31,162.32,108200000.0
2008-08-20 02:39:00,162.32,162.33,162.32,162.33,71300000.0
2008-08-20 02:40:00,162.32,162.34,162.32,162.33,160100000.0
2008-08-20 02:41:00,162.33,162.33,162.3,162.31,207800000.0
2008-08-20 02:42:00,162.3,162.31,162.3,162.31,67200000.0
2008-08-20 02:43:00,162.32,162.34,162.32,162.325,82800000.0
2008-08-20 02:44:00,162.325,162.35,162.31,162.34,128800000.0
2008-08-20 02:45:00,162.34,162.36,162.34,162.36,135300000.0
2008-08-20 02:46:00,162.36,162.37,162.36,162.37,73000000.0
2008-08-20 02:47:00,162.37,162.37,162.31,162.31,272200000.0
2008-08-20 02:48:00,162.31,162.33,162.31,162.32,253200000.0
2008-08-20 02:49:00,162.32,162.33,162.32,162.33,108600000.0
2008-08-20 02:50:00,162.33,162.335,162.32,162.33,141000000.0
2008-08-20 02:51:00,162.33,162.34,162.32,162.34,294700000.0
2008-08-20 02:52:00,162.335,162.34,162.32,162.34,194500000.0
2008-08-20 02:53:00,162.34,162.34,162.31,162.31,169500000.0
2008-08-20 02:54:00,162.3,162.31,162.3,162.31,173500000.0
2008-08-20 02:55:00,162.31,162.33,162.31,162.32,253400000.0
2008-08-20 02:56:00,162.31,162.33,162.31,162.325,83400000.0
2008-08-20 02:57:00,162.33,162.33,162.295,162.33,322600000.0
2008-08-20 02:58:00,162.33,162.34,162.32,162.33,357700000.0
2008-08-20 02:59:00,162.33,162.33,162.31,162.32,99100000.0
2008-08-20 03:00:00,162.32,162.34,162.32,162.335,201700000.0
2008-08-20 03:01:00,162.335,162.34,162.285,162.295,281900000.0
2008-08-20 03:02:00,162.3,162.3,162.28,162.285,138000000.0
2008-08-20 03:03:00,162.29,162.3,162.275,162.285,326000000.0
2008-08-20 03:04:00,162.285,162.29,162.25,162.27,379200000.0
2008-08-20 03:05:00,162.27,162.27,162.24,162.25,200800000.0
2008-08-20 03:06:00,162.25,162.26,162.24,162.26,102400000.0
2008-08-20 03:07:00,162.26,162.26,162.25,162.25,65900000.0
2008-08-20 03:08:00,162.25,162.26,162.25,162.26,65600000.0
2008-08-20 03:09:00,162.26,162.26,162.22,162.24,311400000.0
2008-08-20 03:10:00,162.24,162.24,162.215,162.23,309500000.0
2008-08-20 03:11:00,162.23,162.23,162.22,162.22,65800000.0
2008-08-20 03:12:00,162.22,162.23,162.21,162.215,166400000.0
2008-08-20 03:13:00,162.215,162.22,162.155,162.18,517000000.0
2008-08-20 03:14:00,162.18,162.2,162.18,162.18,465500000.0
2008-08-20 03:15:00,162.18,162.2,162.18,162.18,183600000.0
2008-08-20 03:16:00,162.18,162.18,162.14,162.16,198500000.0
2008-08-20 03:17:00,162.15,162.17,162.14,162.17,163200000.0
2008-08-20 03:18:00,162.17,162.18,162.16,162.18,221800000.0
2008-08-20 03:19:00,162.18,162.21,162.175,162.2,339800000.0
2008-08-20 03:20:00,162.2,162.205,162.17,162.175,285500000.0
2008-08-20 03:21:00,162.175,162.19,162.16,162.185,190800000.0
2008-08-20 03:22:00,162.185,162.185,162.16,162.16,157500000.0
2008-08-20 03:23:00,162.16,162.2,162.16,162.19,320400000.0
2008-08-20 03:24:00,162.19,162.21,162.185,162.2,213200000.0
2008-08-20 03:25:00,162.2,162.21,162.19,162.205,169000000.0
2008-08-20 03:26:00,162.21,162.24,162.2,162.235,188700000.0
2008-08-20 03:27:00,162.24,162.26,162.23,162.235,179800000.0
2008-08-20 03:28:00,162.24,162.24,162.235,162.235,51800000.0
2008-08-20 03:29:00,162.24,162.25,162.23,162.24,109200000.0
2008-08-20 03:30:00,162.24,162.26,162.225,162.24,243300000.0
2008-08-20 03:31:00,162.245,162.25,162.23,162.24,103400000.0
2008-08-20 03:32:00,162.25,162.25,162.23,162.24,74700000.0
2008-08-20 03:33:00,162.24,162.25,162.23,162.24,166000000.0
2008-08-20 03:34:00,162.24,162.25,162.24,162.25,81000000.0
2008-08-20 03:35:00,162.25,162.26,162.25,162.25,103500000.0
2008-08-20 03:36:00,162.25,162.26,162.25,162.255,54300000.0
2008-08-20 03:37:00,162.26,162.27,162.24,162.25,252500000.0
2008-08-20 03:38:00,162.25,162.25,162.23,162.24,222900000.0
2008-08-20 03:39:00,162.24,162.25,162.23,162.24,151000000.0
2008-08-20 03:40:00,162.24,162.24,162.21,162.22,177200000.0
2008-08-20 03:41:00,162.22,162.22,162.215,162.215,54200000.0
2008-08-20 03:42:00,162.215,162.23,162.215,162.215,202100000.0
2008-08-20 03:43:00,162.22,162.235,162.21,162.23,183700000.0
2008-08-20 03:44:00,162.23,162.23,162.19,162.19,135300000.0
2008-08-20 03:45:00,162.19,162.21,162.19,162.2,98500000.0
2008-08-20 03:46:00,162.2,162.205,162.195,162.205,71800000.0
2008-08-20 03:47:00,162.205,162.21,162.19,162.19,157500000.0
2008-08-20 03:48:00,162.19,162.2,162.19,162.2,18800000.0
2008-08-20 03:49:00,162.2,162.205,162.195,162.195,48100000.0
2008-08-20 03:50:00,162.195,162.2,162.18,162.19,117200000.0
2008-08-20 03:51:00,162.19,162.2,162.18,162.195,66900000.0
2008-08-20 03:52:00,162.195,162.22,162.19,162.22,62700000.0
2008-08-20 03:53:00,162.22,162.23,162.21,162.215,143300000.0
2008-08-20 03:54:00,162.22,162.23,162.21,162.23,136100000.0
2008-08-20 03:55:00,162.24,162.24,162.22,162.22,127700000.0
2008-08-20 03:56:00,162.22,162.23,162.215,162.225,47500000.0
2008-08-20 03:57:00,162.22,162.23,162.215,162.22,125700000.0
2008-08-20 03:58:00,162.22,162.22,162.2,162.215,192000000.0
2008-08-20 03:59:00,162.215,162.22,162.21,162.22,62500000.0
2008-08-20 04:00:00,162.22,162.22,162.21,162.22,52000000.0
2008-08-20 04:01:00,162.22,162.23,162.22,162.22,41800000.0
2008-08-20 04:02:00,162.22,162.23,162.215,162.22,78100000.0
2008-08-20 04:03:00,162.23,162.23,162.19,162.23,342900000.0
2008-08-20 04:04:00,162.23,162.23,162.205,162.21,53600000.0
2008-08-20 04:05:00,162.21,162.21,162.21,162.21,11000000.0
2008-08-20 04:06:00,162.21,162.21,162.175,162.19,190800000.0
2008-08-20 04:07:00,162.19,162.19,162.18,162.18,37700000.0
2008-08-20 04:08:00,162.18,162.19,162.175,162.19,154000000.0
2008-08-20 04:09:00,162.19,162.2,162.18,162.19,170000000.0
2008-08-20 04:10:00,162.185,162.2,162.185,162.19,103400000.0
2008-08-20 04:11:00,162.19,162.2,162.18,162.19,180500000.0
2008-08-20 04:12:00,162.19,162.2,162.19,162.2,30000000.0
2008-08-20 04:13:00,162.2,162.2,162.19,162.19,41600000.0
2008-08-20 04:14:00,162.19,162.19,162.145,162.16,234900000.0
2008-08-20 04:15:00,162.16,162.17,162.16,162.16,175200000.0
2008-08-20 04:16:00,162.16,162.19,162.16,162.185,89400000.0
2008-08-20 04:17:00,162.185,162.185,162.185,162.185,227200000.0
2008-08-20 04:18:00,162.185,162.185,162.135,162.145,728200000.0
2008-08-20 04:19:00,162.145,162.155,162.12,162.13,284600000.0
2008-08-20 04:20:00,162.13,162.16,162.13,162.14,176200000.0
2008-08-20 04:21:00,162.14,162.14,162.11,162.11,300900000.0
2008-08-20 04:22:00,162.105,162.12,162.085,162.12,508500000.0
2008-08-20 04:23:00,162.12,162.13,162.1,162.1,159500000.0
2008-08-20 04:24:00,162.1,162.12,162.1,162.11,215200000.0
2008-08-20 04:25:00,162.12,162.13,162.11,162.13,89600000.0
2008-08-20 04:26:00,162.13,162.13,162.115,162.13,164700000.0
2008-08-20 04:27:00,162.14,162.19,162.14,162.19,182300000.0
2008-08-20 04:28:00,162.2,162.21,162.16,162.16,251900000.0
2008-08-20 04:29:00,162.16,162.17,162.16,162.17,38700000.0
2008-08-20 04:30:00,162.17,162.17,162.155,162.16,75700000.0
2008-08-20 04:31:00,162.16,162.16,162.14,162.15,116900000.0
2008-08-20 04:32:00,162.15,162.17,162.15,162.17,151100000.0
2008-08-20 04:33:00,162.17,162.2,162.17,162.2,135300000.0
2008-08-20 04:34:00,162.19,162.22,162.19,162.22,319600001.0
2008-08-20 04:35:00,162.21,162.24,162.17,162.18,327867500.0
2008-08-20 04:36:00,162.17,162.18,162.16,162.17,157500000.0
2008-08-20 04:37:00,162.17,162.2,162.17,162.2,53400000.0
2008-08-20 04:38:00,162.2,162.21,162.19,162.19,153900000.0
2008-08-20 04:39:00,162.185,162.185,162.17,162.18,125200000.0
2008-08-20 04:40:00,162.17,162.18,162.17,162.18,43500000.0
2008-08-20 04:41:00,162.18,162.19,162.18,162.18,69200000.0
2008-08-20 04:42:00,162.18,162.21,162.18,162.19,203100000.0
2008-08-20 04:43:00,162.19,162.21,162.19,162.19,206800000.0
2008-08-20 04:44:00,162.19,162.2,162.19,162.2,294500000.0
2008-08-20 04:45:00,162.2,162.21,162.19,162.21,27200000.0
2008-08-20 04:46:00,162.21,162.22,162.19,162.22,105400000.0
2008-08-20 04:47:00,162.22,162.22,162.2,162.2,244900000.0
2008-08-20 04:48:00,162.2,162.22,162.2,162.21,172100000.0
2008-08-20 04:49:00,162.21,162.225,162.2,162.2,74600000.0
2008-08-20 04:50:00,162.21,162.21,162.2,162.2,80800000.0
2008-08-20 04:51:00,162.2,162.2,162.195,162.195,71600000.0
2008-08-20 04:52:00,162.2,162.2,162.195,162.2,403800000.0
2008-08-20 04:53:00,162.2,162.22,162.2,162.22,167100000.0
2008-08-20 04:54:00,162.21,162.225,162.205,162.22,81500000.0
2008-08-20 04:55:00,162.22,162.23,162.21,162.21,54900000.0
2008-08-20 04:56:00,162.21,162.21,162.205,162.21,45900000.0
2008-08-20 04:57:00,162.205,162.21,162.2,162.21,722900000.0
2008-08-20 04:58:00,162.205,162.21,162.19,162.2,369800000.0
2008-08-20 04:59:00,162.2,162.21,162.195,162.21,38800000.0
2008-08-20 05:00:00,162.22,162.23,162.18,162.18,222300000.0
2008-08-20 05:01:00,162.19,162.21,162.185,162.2,73500000.0
2008-08-20 05:02:00,162.2,162.23,162.19,162.23,169000000.0
2008-08-20 05:03:00,162.23,162.26,162.23,162.24,151600000.0
2008-08-20 05:04:00,162.24,162.25,162.215,162.22,100000000.0
2008-08-20 05:05:00,162.22,162.22,162.22,162.22,20700000.0
2008-08-20 05:06:00,162.225,162.245,162.22,162.24,27800000.0
2008-08-20 05:07:00,162.235,162.24,162.225,162.23,99800000.0
2008-08-20 05:08:00,162.24,162.24,162.23,162.24,34300000.0
2008-08-20 05:09:00,162.24,162.25,162.19,162.19,250300000.0
2008-08-20 05:10:00,162.2,162.2,162.18,162.185,146000000.0
2008-08-20 05:11:00,162.175,162.18,162.17,162.18,43300000.0
2008-08-20 05:12:00,162.17,162.21,162.17,162.21,94200000.0
2008-08-20 05:13:00,162.21,162.22,162.21,162.22,56100000.0
2008-08-20 05:14:00,162.22,162.23,162.215,162.22,73800000.0
2008-08-20 05:15:00,162.22,162.23,162.22,162.23,32000000.0
2008-08-20 05:16:00,162.23,162.23,162.21,162.21,133600000.0
2008-08-20 05:17:00,162.21,162.22,162.21,162.22,88200000.0
2008-08-20 05:18:00,162.22,162.23,162.215,162.23,49300000.0
2008-08-20 05:19:00,162.23,162.23,162.22,162.22,63900000.0
2008-08-20 05:20:00,162.22,162.235,162.215,162.23,86300000.0
2008-08-20 05:21:00,162.23,162.23,162.22,162.22,131500000.0
2008-08-20 05:22:00,162.22,162.25,162.22,162.23,112900000.0
2008-08-20 05:23:00,162.225,162.225,162.225,162.225,17500000.0
2008-08-20 05:24:00,162.225,162.23,162.225,162.23,21500000.0
2008-08-20 05:25:00,162.23,162.245,162.23,162.23,81900000.0
2008-08-20 05:26:00,162.23,162.24,162.23,162.23,70700000.0
2008-08-20 05:27:00,162.23,162.24,162.23,162.23,233200000.0
2008-08-20 05:28:00,162.23,162.23,162.22,162.22,31700000.0
2008-08-20 05:29:00,162.22,162.23,162.22,162.23,73600000.0
2008-08-20 05:30:00,162.23,162.23,162.225,162.225,24700000.0
2008-08-20 05:31:00,162.225,162.23,162.225,162.23,28000000.0
2008-08-20 05:32:00,162.24,162.25,162.24,162.25,79500000.0
2008-08-20 05:33:00,162.25,162.25,162.25,162.25,34700000.0
2008-08-20 05:34:00,162.25,162.28,162.25,162.28,185000000.0
2008-08-20 05:35:00,162.28,162.28,162.25,162.25,243400000.0
2008-08-20 05:36:00,162.25,162.27,162.25,162.26,147700000.0
2008-08-20 05:37:00,162.26,162.27,162.26,162.27,61400000.0
2008-08-20 05:38:00,162.27,162.28,162.27,162.27,27200000.0
2008-08-20 05:39:00,162.27,162.28,162.27,162.27,26500000.0
2008-08-20 05:40:00,162.27,162.28,162.26,162.26,63400000.0
2008-08-20 05:41:00,162.26,162.28,162.26,162.27,55000000.0
2008-08-20 05:42:00,162.27,162.28,162.27,162.27,76000000.0
2008-08-20 05:43:00,162.27,162.28,162.26,162.27,74500000.0
2008-08-20 05:44:00,162.27,162.27,162.26,162.26,77800000.0
2008-08-20 05:45:00,162.26,162.28,162.26,162.28,55600000.0
2008-08-20 05:46:00,162.28,162.28,162.27,162.28,5500000.0
2008-08-20 05:47:00,162.28,162.29,162.26,162.29,163300000.0
2008-08-20 05:48:00,162.295,162.3,162.29,162.29,75000000.0
2008-08-20 05:49:00,162.3,162.31,162.29,162.3,126400000.0
2008-08-20 05:50:00,162.3,162.3,162.265,162.27,220800000.0
2008-08-20 05:51:00,162.27,162.29,162.27,162.29,141300000.0
2008-08-20 05:52:00,162.29,162.29,162.28,162.29,18900000.0
2008-08-20 05:53:00,162.285,162.3,162.285,162.29,101100000.0
2008-08-20 05:54:00,162.29,162.29,162.26,162.265,169700000.0
2008-08-20 05:55:00,162.27,162.27,162.23,162.245,253200000.0
2008-08-20 05:56:00,162.25,162.26,162.245,162.26,34600000.0
2008-08-20 05:57:00,162.26,162.27,162.245,162.27,198000000.0
2008-08-20 05:58:00,162.27,162.275,162.25,162.25,156400000.0
2008-08-20 05:59:00,162.25,162.25,162.24,162.25,47600000.0
2008-08-20 06:00:00,162.24,162.25,162.24,162.25,110700000.0
2008-08-20 06:01:00,162.25,162.25,162.24,162.25,66900000.0
2008-08-20 06:02:00,162.25,162.25,162.24,162.24,13100000.0
2008-08-20 06:03:00,162.24,162.25,162.24,162.24,110200000.0
2008-08-20 06:04:00,162.24,162.24,162.19,162.21,179500000.0
2008-08-20 06:05:00,162.21,162.21,162.18,162.18,176400000.0
2008-08-20 06:06:00,162.18,162.19,162.18,162.18,132300000.0
2008-08-20 06:07:00,162.18,162.19,162.18,162.19,120500000.0
2008-08-20 06:08:00,162.19,162.19,162.18,162.18,52000000.0
2008-08-20 06:09:00,162.18,162.19,162.18,162.19,138700000.0
2008-08-20 06:10:00,162.19,162.2,162.18,162.19,206500002.0
2008-08-20 06:11:00,162.19,162.21,162.19,162.21,198300000.0
2008-08-20 06:12:00,162.22,162.22,162.2,162.21,89500000.0
2008-08-20 06:13:00,162.2,162.22,162.2,162.22,93900000.0
2008-08-20 06:14:00,162.21,162.22,162.2,162.2,38200000.0
2008-08-20 06:15:00,162.2,162.21,162.2,162.2,80900000.0
2008-08-20 06:16:00,162.21,162.21,162.2,162.2,30100000.0
2008-08-20 06:17:00,162.2,162.21,162.18,162.19,186500000.0
2008-08-20 06:18:00,162.18,162.19,162.17,162.19,219300000.0
2008-08-20 06:19:00,162.18,162.19,162.18,162.18,43700000.0
2008-08-20 06:20:00,162.17,162.19,162.17,162.18,39700000.0
2008-08-20 06:21:00,162.17,162.18,162.17,162.18,12100000.0
2008-08-20 06:22:00,162.18,162.18,162.18,162.18,15500000.0
2008-08-20 06:23:00,162.18,162.18,162.18,162.18,44800000.0
2008-08-20 06:24:00,162.18,162.19,162.17,162.18,31600000.0
2008-08-20 06:25:00,162.19,162.2,162.18,162.19,158000000.0
2008-08-20 06:26:00,162.19,162.215,162.19,162.21,83400000.0
2008-08-20 06:27:00,162.21,162.215,162.2,162.21,197700000.0
2008-08-20 06:28:00,162.21,162.22,162.2,162.2,74100000.0
2008-08-20 06:29:00,162.21,162.21,162.2,162.21,43000000.0
2008-08-20 06:30:00,162.21,162.21,162.21,162.21,32000000.0
2008-08-20 06:31:00,162.205,162.22,162.205,162.22,27700000.0
2008-08-20 06:32:00,162.22,162.22,162.22,162.22,37900000.0
2008-08-20 06:33:00,162.21,162.23,162.21,162.22,14100000.0
2008-08-20 06:34:00,162.22,162.23,162.22,162.22,38000000.0
2008-08-20 06:35:00,162.22,162.23,162.21,162.22,49500000.0
2008-08-20 06:36:00,162.22,162.23,162.22,162.23,50500000.0
2008-08-20 06:37:00,162.23,162.24,162.23,162.23,69300000.0
2008-08-20 06:38:00,162.23,162.24,162.23,162.23,85500000.0
2008-08-20 06:39:00,162.23,162.23,162.22,162.22,49500000.0
2008-08-20 06:40:00,162.22,162.22,162.21,162.22,43500000.0
2008-08-20 06:41:00,162.22,162.23,162.22,162.23,42100000.0
2008-08-20 06:42:00,162.23,162.24,162.22,162.23,289200000.0
2008-08-20 06:43:00,162.23,162.25,162.23,162.25,273900000.0
2008-08-20 06:44:00,162.25,162.27,162.24,162.24,167000000.0
2008-08-20 06:45:00,162.24,162.26,162.22,162.22,248000000.0
2008-08-20 06:46:00,162.22,162.24,162.21,162.23,183900000.0
2008-08-20 06:47:00,162.225,162.225,162.19,162.2,129500000.0
2008-08-20 06:48:00,162.2,162.22,162.2,162.2,181300000.0
2008-08-20 06:49:00,162.2,162.23,162.2,162.23,98800000.0
2008-08-20 06:50:00,162.23,162.23,162.2,162.2,229800000.0
2008-08-20 06:51:00,162.2,162.21,162.17,162.17,236300000.0
2008-08-20 06:52:00,162.17,162.19,162.17,162.17,433600000.0
2008-08-20 06:53:00,162.17,162.215,162.17,162.21,358200000.0
2008-08-20 06:54:00,162.21,162.24,162.205,162.23,197900000.0
2008-08-20 06:55:00,162.24,162.26,162.215,162.22,375700000.0
2008-08-20 06:56:00,162.22,162.25,162.22,162.25,177100000.0
2008-08-20 06:57:00,162.25,162.26,162.25,162.26,51900000.0
2008-08-20 06:58:00,162.26,162.265,162.25,162.25,193800000.0
2008-08-20 06:59:00,162.24,162.24,162.22,162.23,220600000.0
2008-08-20 07:00:00,162.23,162.23,162.22,162.22,116400000.0
2008-08-20 07:01:00,162.22,162.23,162.2,162.2,417600000.0
2008-08-20 07:02:00,162.2,162.205,162.18,162.18,345500002.0
2008-08-20 07:03:00,162.18,162.19,162.17,162.17,346400001.0
2008-08-20 07:04:00,162.18,162.195,162.16,162.19,159500000.0
2008-08-20 07:05:00,162.18,162.195,162.18,162.19,56000000.0
2008-08-20 07:06:00,162.19,162.19,162.18,162.19,35100000.0
2008-08-20 07:07:00,162.19,162.19,162.17,162.18,98500000.0
2008-08-20 07:08:00,162.17,162.18,162.17,162.18,34300000.0
2008-08-20 07:09:00,162.185,162.22,162.18,162.22,206600000.0
2008-08-20 07:10:00,162.225,162.225,162.19,162.19,164700000.0
2008-08-20 07:11:00,162.19,162.2,162.17,162.18,258900000.0
2008-08-20 07:12:00,162.18,162.18,162.14,162.15,806200001.0
2008-08-20 07:13:00,162.15,162.15,162.12,162.135,490800000.0
2008-08-20 07:14:00,162.135,162.17,162.13,162.16,185100000.0
2008-08-20 07:15:00,162.17,162.17,162.15,162.16,136900000.0
2008-08-20 07:16:00,162.16,162.185,162.155,162.175,115600000.0
2008-08-20 07:17:00,162.18,162.19,162.17,162.18,69900000.0
2008-08-20 07:18:00,162.18,162.185,162.15,162.15,361000000.0
2008-08-20 07:19:00,162.15,162.195,162.145,162.18,364800000.0
2008-08-20 07:20:00,162.185,162.19,162.18,162.185,72800000.0
2008-08-20 07:21:00,162.185,162.205,162.185,162.19,204700000.0
2008-08-20 07:22:00,162.2,162.205,162.17,162.185,178600000.0
2008-08-20 07:23:00,162.185,162.19,162.175,162.19,139800000.0
2008-08-20 07:24:00,162.19,162.19,162.185,162.185,37500000.0
2008-08-20 07:25:00,162.19,162.2,162.18,162.18,115600000.0
2008-08-20 07:26:00,162.18,162.23,162.18,162.21,340400000.0
2008-08-20 07:27:00,162.21,162.22,162.175,162.2,255000000.0
2008-08-20 07:28:00,162.2,162.2,162.18,162.195,252000000.0
2008-08-20 07:29:00,162.195,162.2,162.175,162.175,106300000.0
2008-08-20 07:30:00,162.175,162.185,162.16,162.175,145600000.0
2008-08-20 07:31:00,162.175,162.18,162.155,162.165,307600000.0
2008-08-20 07:32:00,162.155,162.17,162.14,162.155,361200000.0
2008-08-20 07:33:00,162.16,162.18,162.155,162.165,217200000.0
2008-08-20 07:34:00,162.165,162.18,162.145,162.18,344200000.0
2008-08-20 07:35:00,162.18,162.19,162.155,162.185,340600000.0
2008-08-20 07:36:00,162.185,162.2,162.16,162.18,668500000.0
2008-08-20 07:37:00,162.175,162.195,162.175,162.19,232300000.0
2008-08-20 07:38:00,162.19,162.205,162.175,162.175,217600000.0
2008-08-20 07:39:00,162.19,162.19,162.16,162.16,116600000.0
2008-08-20 07:40:00,162.165,162.18,162.16,162.165,280300000.0
2008-08-20 07:41:00,162.165,162.17,162.15,162.155,170300000.0
2008-08-20 07:42:00,162.155,162.18,162.15,162.17,171800000.0
2008-08-20 07:43:00,162.18,162.18,162.165,162.175,356600000.0
2008-08-20 07:44:00,162.175,162.19,162.17,162.19,353200000.0
2008-08-20 07:45:00,162.195,162.2,162.18,162.195,178700000.0
2008-08-20 07:46:00,162.195,162.21,162.185,162.2,200300000.0
2008-08-20 07:47:00,162.2,162.205,162.185,162.195,282900000.0
2008-08-20 07:48:00,162.195,162.195,162.17,162.175,196700000.0
2008-08-20 07:49:00,162.175,162.185,162.16,162.17,224900000.0
2008-08-20 07:50:00,162.17,162.17,162.145,162.16,164800000.0
2008-08-20 07:51:00,162.16,162.16,162.15,162.155,150200000.0
2008-08-20 07:52:00,162.155,162.165,162.105,162.11,801300000.0
2008-08-20 07:53:00,162.115,162.145,162.105,162.135,510400000.0
2008-08-20 07:54:00,162.145,162.19,162.13,162.175,501300000.0
2008-08-20 07:55:00,162.18,162.2,162.175,162.19,205600000.0
2008-08-20 07:56:00,162.19,162.195,162.145,162.16,490900000.0
2008-08-20 07:57:00,162.155,162.17,162.145,162.165,367800000.0
2008-08-20 07:58:00,162.17,162.22,162.16,162.215,472500000.0
2008-08-20 07:59:00,162.215,162.25,162.215,162.23,669600000.0
2008-08-20 08:00:00,162.23,162.24,162.205,162.24,618800000.0
2008-08-20 08:01:00,162.235,162.27,162.215,162.23,796300000.0
2008-08-20 08:02:00,162.23,162.24,162.19,162.215,642800000.0
2008-08-20 08:03:00,162.215,162.28,162.205,162.26,651200000.0
2008-08-20 08:04:00,162.255,162.27,162.225,162.26,521500000.0
2008-08-20 08:05:00,162.26,162.26,162.225,162.235,463200000.0
2008-08-20 08:06:00,162.24,162.27,162.24,162.265,269600000.0
2008-08-20 08:07:00,162.27,162.28,162.255,162.255,385200000.0
2008-08-20 08:08:00,162.26,162.29,162.25,162.26,550000000.0
2008-08-20 08:09:00,162.26,162.28,162.255,162.27,337000000.0
2008-08-20 08:10:00,162.265,162.27,162.245,162.25,255100000.0
2008-08-20 08:11:00,162.255,162.3,162.255,162.3,432700000.0
2008-08-20 08:12:00,162.3,162.3,162.265,162.29,360400000.0
2008-08-20 08:13:00,162.28,162.33,162.275,162.305,692700000.0
2008-08-20 08:14:00,162.305,162.33,162.295,162.31,583700000.0
2008-08-20 08:15:00,162.305,162.31,162.285,162.305,314100000.0
2008-08-20 08:16:00,162.305,162.32,162.29,162.305,292400000.0
2008-08-20 08:17:00,162.31,162.33,162.285,162.31,643100000.0
2008-08-20 08:18:00,162.31,162.31,162.28,162.28,296900000.0
2008-08-20 08:19:00,162.29,162.29,162.265,162.275,239500000.0
2008-08-20 08:20:00,162.275,162.28,162.24,162.255,814000000.0
2008-08-20 08:21:00,162.26,162.27,162.245,162.255,526000000.0
2008-08-20 08:22:00,162.26,162.26,162.245,162.245,482600000.0
2008-08-20 08:23:00,162.25,162.28,162.245,162.26,414900000.0
2008-08-20 08:24:00,162.255,162.255,162.215,162.215,470500000.0
2008-08-20 08:25:00,162.22,162.26,162.21,162.215,632000000.0
2008-08-20 08:26:00,162.215,162.24,162.2,162.21,703900000.0
2008-08-20 08:27:00,162.22,162.275,162.21,162.235,734500000.0
2008-08-20 08:28:00,162.235,162.235,162.2,162.21,635800000.0
2008-08-20 08:29:00,162.21,162.22,162.155,162.155,743700000.0
2008-08-20 08:30:00,162.155,162.18,162.125,162.17,1036100000.0
2008-08-20 08:31:00,162.17,162.18,162.145,162.16,677700000.0
2008-08-20 08:32:00,162.16,162.17,162.15,162.165,574700000.0
2008-08-20 08:33:00,162.17,162.18,162.155,162.18,675700000.0
2008-08-20 08:34:00,162.18,162.23,162.17,162.225,676800000.0
2008-08-20 08:35:00,162.23,162.25,162.185,162.2,519400000.0
2008-08-20 08:36:00,162.2,162.22,162.185,162.19,551700000.0
2008-08-20 08:37:00,162.19,162.215,162.19,162.215,341300000.0
2008-08-20 08:38:00,162.21,162.22,162.18,162.2,441300000.0
2008-08-20 08:39:00,162.205,162.215,162.185,162.21,451200000.0
2008-08-20 08:40:00,162.21,162.26,162.19,162.24,790200000.0
2008-08-20 08:41:00,162.24,162.25,162.21,162.245,575500001.0
2008-08-20 08:42:00,162.245,162.29,162.24,162.28,423000000.0
2008-08-20 08:43:00,162.28,162.29,162.255,162.28,521599999.0
2008-08-20 08:44:00,162.28,162.33,162.265,162.285,701700000.0
2008-08-20 08:45:00,162.285,162.32,162.285,162.305,314400000.0
2008-08-20 08:46:00,162.305,162.32,162.285,162.295,592600000.0
2008-08-20 08:47:00,162.305,162.31,162.275,162.31,572800000.0
2008-08-20 08:48:00,162.315,162.35,162.285,162.335,716200000.0
2008-08-20 08:49:00,162.335,162.355,162.315,162.335,514200000.0
2008-08-20 08:50:00,162.335,162.4,162.335,162.39,627100000.0
2008-08-20 08:51:00,162.39,162.42,162.38,162.39,554000000.0
2008-08-20 08:52:00,162.395,162.41,162.385,162.395,403000000.0
2008-08-20 08:53:00,162.4,162.42,162.365,162.42,363100000.0
2008-08-20 08:54:00,162.415,162.43,162.34,162.355,551900000.0
2008-08-20 08:55:00,162.345,162.38,162.34,162.35,322500000.0
2008-08-20 08:56:00,162.35,162.36,162.32,162.36,462200000.0
2008-08-20 08:57:00,162.35,162.38,162.315,162.34,568900000.0
2008-08-20 08:58:00,162.34,162.34,162.325,162.325,353600000.0
2008-08-20 08:59:00,162.33,162.345,162.3,162.32,696900000.0
2008-08-20 09:00:00,162.33,162.33,162.305,162.31,441200001.0
2008-08-20 09:01:00,162.32,162.365,162.315,162.34,717500000.0
2008-08-20 09:02:00,162.34,162.37,162.335,162.36,812000000.0
2008-08-20 09:03:00,162.355,162.365,162.305,162.31,666400000.0
2008-08-20 09:04:00,162.3,162.35,162.28,162.34,762900000.0
2008-08-20 09:05:00,162.34,162.34,162.295,162.305,672800000.0
2008-08-20 09:06:00,162.305,162.35,162.29,162.32,916700001.0
2008-08-20 09:07:00,162.32,162.32,162.295,162.305,462800000.0
2008-08-20 09:08:00,162.305,162.33,162.295,162.315,1009900001.0
2008-08-20 09:09:00,162.315,162.32,162.265,162.27,821200000.0
2008-08-20 09:10:00,162.27,162.28,162.245,162.26,934000000.0
2008-08-20 09:11:00,162.26,162.31,162.26,162.305,825500001.0
2008-08-20 09:12:00,162.305,162.31,162.29,162.305,683200000.0
2008-08-20 09:13:00,162.3,162.32,162.245,162.26,719900000.0
2008-08-20 09:14:00,162.26,162.29,162.245,162.25,503200000.0
2008-08-20 09:15:00,162.255,162.27,162.22,162.26,764100001.0
2008-08-20 09:16:00,162.26,162.3,162.25,162.26,700600000.0
2008-08-20 09:17:00,162.26,162.28,162.255,162.265,407700000.0
2008-08-20 09:18:00,162.26,162.3,162.26,162.3,527900000.0
2008-08-20 09:19:00,162.3,162.3,162.28,162.3,460700000.0
2008-08-20 09:20:00,162.295,162.3,162.23,162.255,572400000.0
2008-08-20 09:21:00,162.255,162.3,162.255,162.295,457200000.0
2008-08-20 09:22:00,162.29,162.29,162.27,162.285,387100000.0
2008-08-20 09:23:00,162.29,162.32,162.29,162.295,442800000.0
2008-08-20 09:24:00,162.295,162.295,162.245,162.265,411600000.0
2008-08-20 09:25:00,162.265,162.275,162.24,162.26,745100000.0
2008-08-20 09:26:00,162.27,162.27,162.255,162.26,291200000.0
2008-08-20 09:27:00,162.255,162.29,162.25,162.255,324000000.0
2008-08-20 09:28:00,162.255,162.26,162.23,162.24,448600000.0
2008-08-20 09:29:00,162.24,162.27,162.23,162.235,511100000.0
2008-08-20 09:30:00,162.235,162.31,162.23,162.29,384400000.0
2008-08-20 09:31:00,162.29,162.305,162.245,162.245,663100000.0
2008-08-20 09:32:00,162.245,162.29,162.245,162.28,522500000.0
2008-08-20 09:33:00,162.28,162.38,162.275,162.37,501600000.0
2008-08-20 09:34:00,162.37,162.37,162.31,162.31,456400000.0
2008-08-20 09:35:00,162.305,162.32,162.28,162.28,619600000.0
2008-08-20 09:36:00,162.28,162.31,162.28,162.295,269700000.0
2008-08-20 09:37:00,162.295,162.34,162.29,162.33,291900000.0
2008-08-20 09:38:00,162.33,162.39,162.325,162.39,449500000.0
2008-08-20 09:39:00,162.385,162.4,162.37,162.39,591900000.0
2008-08-20 09:40:00,162.39,162.41,162.385,162.39,411900000.0
2008-08-20 09:41:00,162.385,162.4,162.385,162.395,406500000.0
2008-08-20 09:42:00,162.395,162.44,162.395,162.435,528800000.0
2008-08-20 09:43:00,162.43,162.435,162.395,162.4,593300000.0
2008-08-20 09:44:00,162.4,162.42,162.395,162.395,693100000.0
2008-08-20 09:45:00,162.395,162.42,162.395,162.41,303700000.0
2008-08-20 09:46:00,162.41,162.42,162.395,162.405,367800000.0
2008-08-20 09:47:00,162.405,162.41,162.365,162.365,569600000.0
2008-08-20 09:48:00,162.36,162.36,162.325,162.345,552600000.0
2008-08-20 09:49:00,162.345,162.36,162.345,162.36,437800000.0
2008-08-20 09:50:00,162.36,162.37,162.335,162.355,522900000.0
2008-08-20 09:51:00,162.355,162.405,162.35,162.38,579600000.0
2008-08-20 09:52:00,162.375,162.43,162.37,162.43,693700000.0
2008-08-20 09:53:00,162.43,162.535,162.42,162.53,765000000.0
2008-08-20 09:54:00,162.53,162.54,162.515,162.525,649900000.0
2008-08-20 09:55:00,162.525,162.54,162.51,162.515,672600000.0
2008-08-20 09:56:00,162.515,162.53,162.505,162.525,447599998.0
2008-08-20 09:57:00,162.525,162.55,162.505,162.53,847500000.0
2008-08-20 09:58:00,162.53,162.54,162.52,162.535,581100000.0
2008-08-20 09:59:00,162.535,162.56,162.53,162.55,788399999.0
2008-08-20 10:00:00,162.55,162.565,162.53,162.535,756300000.0
2008-08-20 10:01:00,162.54,162.57,162.515,162.545,600500000.0
2008-08-20 10:02:00,162.545,162.55,162.515,162.52,629500000.0
2008-08-20 10:03:00,162.52,162.545,162.495,162.535,728200000.0
2008-08-20 10:04:00,162.535,162.555,162.525,162.54,639100000.0
2008-08-20 10:05:00,162.535,162.55,162.515,162.53,540100000.0
2008-08-20 10:06:00,162.53,162.56,162.53,162.54,418700000.0
2008-08-20 10:07:00,162.545,162.585,162.545,162.57,695800000.0
2008-08-20 10:08:00,162.565,162.59,162.55,162.57,715300000.0
2008-08-20 10:09:00,162.57,162.58,162.545,162.55,386500000.0
2008-08-20 10:10:00,162.555,162.57,162.525,162.54,405200000.0
2008-08-20 10:11:00,162.54,162.54,162.5,162.51,347000000.0
2008-08-20 10:12:00,162.505,162.52,162.475,162.495,736800000.0
2008-08-20 10:13:00,162.495,162.515,162.485,162.5,434900000.0
2008-08-20 10:14:00,162.5,162.54,162.5,162.535,325700000.0
2008-08-20 10:15:00,162.535,162.54,162.525,162.525,436300000.0
2008-08-20 10:16:00,162.525,162.55,162.52,162.545,568400000.0
2008-08-20 10:17:00,162.545,162.55,162.515,162.52,439000000.0
2008-08-20 10:18:00,162.52,162.52,162.485,162.495,296600000.0
2008-08-20 10:19:00,162.495,162.52,162.485,162.5,328600000.0
2008-08-20 10:20:00,162.495,162.52,162.495,162.5,230600000.0
2008-08-20 10:21:00,162.5,162.53,162.495,162.51,240600000.0
2008-08-20 10:22:00,162.51,162.52,162.49,162.49,448300000.0
2008-08-20 10:23:00,162.49,162.53,162.49,162.515,549599999.0
2008-08-20 10:24:00,162.51,162.515,162.435,162.445,1037000002.0
2008-08-20 10:25:00,162.445,162.46,162.42,162.42,837000000.0
2008-08-20 10:26:00,162.43,162.435,162.405,162.43,431400000.0
2008-08-20 10:27:00,162.43,162.45,162.415,162.435,387800000.0
2008-08-20 10:28:00,162.435,162.445,162.42,162.42,278100000.0
2008-08-20 10:29:00,162.42,162.44,162.41,162.41,523600000.0
2008-08-20 10:30:00,162.41,162.46,162.4,162.46,480300000.0
2008-08-20 10:31:00,162.46,162.48,162.44,162.465,447000000.0
2008-08-20 10:32:00,162.465,162.495,162.465,162.485,660000000.0
2008-08-20 10:33:00,162.485,162.51,162.465,162.47,955600000.0
2008-08-20 10:34:00,162.47,162.505,162.465,162.485,589700000.0
2008-08-20 10:35:00,162.5,162.51,162.49,162.495,483400000.0
2008-08-20 10:36:00,162.49,162.52,162.475,162.475,543800000.0
2008-08-20 10:37:00,162.475,162.49,162.455,162.485,462300000.0
2008-08-20 10:38:00,162.48,162.48,162.425,162.44,671900000.0
2008-08-20 10:39:00,162.44,162.48,162.435,162.48,548700000.0
2008-08-20 10:40:00,162.475,162.51,162.455,162.505,613700000.0
2008-08-20 10:41:00,162.505,162.54,162.495,162.54,493100000.0
2008-08-20 10:42:00,162.535,162.575,162.525,162.575,554500000.0
2008-08-20 10:43:00,162.565,162.58,162.555,162.555,465900000.0
2008-08-20 10:44:00,162.555,162.57,162.545,162.555,357600000.0
2008-08-20 10:45:00,162.555,162.56,162.53,162.545,474100000.0
2008-08-20 10:46:00,162.545,162.55,162.515,162.53,344700000.0
2008-08-20 10:47:00,162.53,162.55,162.51,162.51,476400000.0
2008-08-20 10:48:00,162.51,162.56,162.51,162.54,442700000.0
2008-08-20 10:49:00,162.54,162.54,162.52,162.52,163600000.0
2008-08-20 10:50:00,162.52,162.535,162.52,162.535,158600000.0
2008-08-20 10:51:00,162.535,162.535,162.51,162.525,289900000.0
2008-08-20 10:52:00,162.53,162.53,162.51,162.515,329400000.0
2008-08-20 10:53:00,162.52,162.52,162.495,162.505,517500000.0
2008-08-20 10:54:00,162.505,162.52,162.5,162.51,388700000.0
2008-08-20 10:55:00,162.52,162.53,162.505,162.52,242600000.0
2008-08-20 10:56:00,162.52,162.53,162.49,162.515,531900000.0
2008-08-20 10:57:00,162.515,162.53,162.485,162.52,721299999.0
2008-08-20 10:58:00,162.515,162.52,162.45,162.45,653500000.0
2008-08-20 10:59:00,162.45,162.46,162.37,162.375,1218600000.0
2008-08-20 11:00:00,162.37,162.39,162.345,162.38,505500000.0
2008-08-20 11:01:00,162.38,162.38,162.35,162.375,560500000.0
2008-08-20 11:02:00,162.375,162.4,162.3,162.305,721800000.0
2008-08-20 11:03:00,162.305,162.35,162.305,162.34,654000000.0
2008-08-20 11:04:00,162.34,162.36,162.33,162.345,737200000.0
2008-08-20 11:05:00,162.345,162.35,162.3,162.32,517100000.0
2008-08-20 11:06:00,162.32,162.365,162.315,162.355,521700000.0
2008-08-20 11:07:00,162.36,162.37,162.355,162.36,216300000.0
2008-08-20 11:08:00,162.37,162.37,162.33,162.33,598599998.0
2008-08-20 11:09:00,162.33,162.34,162.285,162.295,815100000.0
2008-08-20 11:10:00,162.3,162.34,162.29,162.315,563000000.0
2008-08-20 11:11:00,162.315,162.35,162.31,162.325,470600000.0
2008-08-20 11:12:00,162.325,162.37,162.325,162.34,695300000.0
2008-08-20 11:13:00,162.34,162.37,162.34,162.345,550800000.0
2008-08-20 11:14:00,162.345,162.37,162.33,162.345,849100001.0
2008-08-20 11:15:00,162.345,162.355,162.335,162.335,371900000.0
2008-08-20 11:16:00,162.335,162.34,162.3,162.315,633300000.0
2008-08-20 11:17:00,162.325,162.33,162.275,162.32,829900000.0
2008-08-20 11:18:00,162.32,162.34,162.285,162.29,761700000.0
2008-08-20 11:19:00,162.29,162.3,162.195,162.205,968700000.0
2008-08-20 11:20:00,162.205,162.23,162.175,162.225,840000000.0
2008-08-20 11:21:00,162.225,162.24,162.215,162.23,630100000.0
2008-08-20 11:22:00,162.225,162.235,162.185,162.2,658900000.0
2008-08-20 11:23:00,162.2,162.2,162.15,162.18,575000000.0
2008-08-20 11:24:00,162.175,162.205,162.145,162.16,1019900000.0
2008-08-20 11:25:00,162.16,162.17,162.145,162.145,602400000.0
2008-08-20 11:26:00,162.145,162.16,162.135,162.135,642300000.0
2008-08-20 11:27:00,162.135,162.17,162.135,162.145,581700000.0
2008-08-20 11:28:00,162.15,162.16,162.125,162.14,642500000.0
2008-08-20 11:29:00,162.14,162.19,162.135,162.15,775399999.0
2008-08-20 11:30:00,162.15,162.18,162.135,162.165,673700000.0
2008-08-20 11:31:00,162.165,162.18,162.145,162.155,747600000.0
2008-08-20 11:32:00,162.155,162.21,162.15,162.205,578200000.0
2008-08-20 11:33:00,162.205,162.24,162.185,162.19,659299999.0
2008-08-20 11:34:00,162.185,162.23,162.155,162.17,637700000.0
2008-08-20 11:35:00,162.17,162.19,162.17,162.185,299700000.0
2008-08-20 11:36:00,162.185,162.2,162.14,162.14,399300000.0
2008-08-20 11:37:00,162.145,162.19,162.14,162.15,599000000.0
2008-08-20 11:38:00,162.145,162.175,162.125,162.13,593300000.0
2008-08-20 11:39:00,162.13,162.165,162.12,162.165,823499999.0
2008-08-20 11:40:00,162.165,162.17,162.14,162.155,546200001.0
2008-08-20 11:41:00,162.155,162.18,162.115,162.115,753200000.0
2008-08-20 11:42:00,162.125,162.18,162.105,162.135,758500000.0
2008-08-20 11:43:00,162.14,162.19,162.135,162.165,776200000.0
2008-08-20 11:44:00,162.165,162.17,162.14,162.16,485700000.0
2008-08-20 11:45:00,162.16,162.16,162.11,162.11,740900000.0
2008-08-20 11:46:00,162.115,162.115,162.005,162.02,919500003.0
2008-08-20 11:47:00,162.025,162.03,162.005,162.02,529400000.0
2008-08-20 11:48:00,162.02,162.025,161.96,161.99,847000000.0
2008-08-20 11:49:00,161.985,161.99,161.895,161.895,788300000.0
2008-08-20 11:50:00,161.905,161.905,161.835,161.855,660500002.0
2008-08-20 11:51:00,161.86,161.91,161.86,161.895,669600000.0
2008-08-20 11:52:00,161.895,161.91,161.865,161.875,633600000.0
2008-08-20 11:53:00,161.875,161.89,161.855,161.89,647800000.0
2008-08-20 11:54:00,161.885,161.905,161.875,161.905,441500000.0
2008-08-20 11:55:00,161.905,161.92,161.9,161.91,533300000.0
2008-08-20 11:56:00,161.91,161.94,161.875,161.875,508700001.0
2008-08-20 11:57:00,161.88,161.92,161.88,161.905,444800000.0
2008-08-20 11:58:00,161.905,161.92,161.88,161.885,388400000.0
2008-08-20 11:59:00,161.885,161.9,161.865,161.87,625500001.0
2008-08-20 12:00:00,161.87,161.87,161.805,161.805,739700000.0
2008-08-20 12:01:00,161.805,161.805,161.76,161.775,759300002.0
2008-08-20 12:02:00,161.77,161.79,161.745,161.765,689400000.0
2008-08-20 12:03:00,161.765,161.77,161.75,161.77,462800000.0
2008-08-20 12:04:00,161.77,161.79,161.755,161.775,710800000.0
2008-08-20 12:05:00,161.775,161.81,161.765,161.805,455400000.0
2008-08-20 12:06:00,161.805,161.84,161.78,161.78,687800000.0
2008-08-20 12:07:00,161.78,161.825,161.755,161.8,773700001.0
2008-08-20 12:08:00,161.8,161.81,161.78,161.795,462300000.0
2008-08-20 12:09:00,161.795,161.8,161.75,161.77,639500000.0
2008-08-20 12:10:00,161.76,161.8,161.76,161.785,516700000.0
2008-08-20 12:11:00,161.785,161.8,161.77,161.78,817400000.0
2008-08-20 12:12:00,161.78,161.82,161.78,161.81,499900000.0
2008-08-20 12:13:00,161.81,161.84,161.795,161.825,480900000.0
2008-08-20 12:14:00,161.825,161.83,161.82,161.83,363900000.0
2008-08-20 12:15:00,161.83,161.84,161.81,161.83,365900000.0
2008-08-20 12:16:00,161.83,161.855,161.825,161.825,611900001.0
2008-08-20 12:17:00,161.825,161.85,161.825,161.83,532900000.0
2008-08-20 12:18:00,161.82,161.86,161.82,161.85,416600000.0
2008-08-20 12:19:00,161.85,161.89,161.85,161.875,395000000.0
2008-08-20 12:20:00,161.875,161.89,161.865,161.875,469800000.0
2008-08-20 12:21:00,161.875,161.89,161.855,161.89,689600000.0
2008-08-20 12:22:00,161.885,161.91,161.865,161.89,659700000.0
2008-08-20 12:23:00,161.89,161.92,161.89,161.91,569700000.0
2008-08-20 12:24:00,161.91,161.93,161.905,161.925,606600000.0
2008-08-20 12:25:00,161.93,161.93,161.905,161.915,469800000.0
2008-08-20 12:26:00,161.915,161.93,161.915,161.925,308700000.0
2008-08-20 12:27:00,161.925,161.925,161.915,161.925,193500000.0
2008-08-20 12:28:00,161.925,161.93,161.925,161.93,167900000.0
2008-08-20 12:29:00,161.925,161.93,161.905,161.905,300500000.0
2008-08-20 12:30:00,161.905,161.94,161.905,161.925,500300000.0
2008-08-20 12:31:00,161.925,161.93,161.915,161.925,324300000.0
2008-08-20 12:32:00,161.925,161.945,161.925,161.93,329200000.0
2008-08-20 12:33:00,161.93,161.94,161.915,161.92,354700000.0
2008-08-20 12:34:00,161.915,161.92,161.875,161.885,616500000.0
2008-08-20 12:35:00,161.885,161.9,161.86,161.895,536600000.0
2008-08-20 12:36:00,161.895,161.92,161.88,161.915,356500000.0
2008-08-20 12:37:00,161.915,161.945,161.91,161.945,448500000.0
2008-08-20 12:38:00,161.945,161.96,161.915,161.915,429700000.0
2008-08-20 12:39:00,161.915,161.92,161.895,161.9,265200000.0
2008-08-20 12:40:00,161.895,161.9,161.865,161.875,517900000.0
2008-08-20 12:41:00,161.88,161.89,161.865,161.875,401400000.0
2008-08-20 12:42:00,161.875,161.94,161.875,161.93,353200000.0
2008-08-20 12:43:00,161.93,161.95,161.92,161.935,258300000.0
2008-08-20 12:44:00,161.94,161.94,161.895,161.92,736499997.0
2008-08-20 12:45:00,161.92,161.935,161.85,161.87,439600001.0
2008-08-20 12:46:00,161.86,161.9,161.85,161.895,451300000.0
2008-08-20 12:47:00,161.895,161.9,161.875,161.89,475500000.0
2008-08-20 12:48:00,161.895,161.925,161.895,161.905,238000000.0
2008-08-20 12:49:00,161.905,161.94,161.9,161.91,437400000.0
2008-08-20 12:50:00,161.91,161.94,161.885,161.93,462600001.0
2008-08-20 12:51:00,161.93,161.93,161.895,161.93,296400000.0
2008-08-20 12:52:00,161.925,161.93,161.91,161.915,308400000.0
2008-08-20 12:53:00,161.915,161.975,161.905,161.97,626200000.0
2008-08-20 12:54:00,161.975,161.98,161.965,161.975,489900000.0
2008-08-20 12:55:00,161.975,162.01,161.96,161.965,591000000.0
2008-08-20 12:56:00,161.965,162.01,161.965,161.97,614400000.0
2008-08-20 12:57:00,161.965,161.975,161.95,161.965,566200000.0
2008-08-20 12:58:00,161.965,161.99,161.955,161.975,344400000.0
2008-08-20 12:59:00,161.975,161.99,161.97,161.97,552200000.0
2008-08-20 13:00:00,161.965,161.99,161.95,161.98,431900000.0
2008-08-20 13:01:00,161.98,162.0,161.975,161.995,301200000.0
2008-08-20 13:02:00,161.995,162.0,161.955,161.965,494300000.0
2008-08-20 13:03:00,161.97,161.97,161.94,161.955,437000000.0
2008-08-20 13:04:00,161.955,161.975,161.955,161.965,131800000.0
2008-08-20 13:05:00,161.965,161.985,161.955,161.975,427100000.0
2008-08-20 13:06:00,161.975,161.975,161.93,161.955,474400000.0
2008-08-20 13:07:00,161.955,161.965,161.95,161.96,484200000.0
2008-08-20 13:08:00,161.965,162.0,161.965,162.0,563800000.0
2008-08-20 13:09:00,161.995,162.02,161.99,162.01,429300000.0
2008-08-20 13:10:00,162.01,162.02,161.96,161.965,576900000.0
2008-08-20 13:11:00,161.97,161.98,161.955,161.96,427800000.0
2008-08-20 13:12:00,161.96,162.0,161.955,161.99,498800000.0
2008-08-20 13:13:00,162.0,162.02,161.995,162.01,311600000.0
2008-08-20 13:14:00,162.01,162.01,161.96,161.97,498200000.0
2008-08-20 13:15:00,161.98,161.99,161.96,161.98,586900000.0
2008-08-20 13:16:00,161.975,162.02,161.975,162.0,578900000.0
2008-08-20 13:17:00,162.0,162.0,161.96,161.965,339800000.0
2008-08-20 13:18:00,161.97,161.975,161.955,161.975,243700000.0
2008-08-20 13:19:00,161.975,162.01,161.975,162.0,272599998.0
2008-08-20 13:20:00,162.005,162.01,161.975,161.99,415699999.0
2008-08-20 13:21:00,161.99,162.05,161.975,162.04,614100000.0
2008-08-20 13:22:00,162.04,162.05,162.025,162.04,615700000.0
2008-08-20 13:23:00,162.03,162.04,161.995,162.015,417700000.0
2008-08-20 13:24:00,162.015,162.02,162.015,162.015,318100000.0
2008-08-20 13:25:00,162.015,162.05,162.01,162.03,650100000.0
2008-08-20 13:26:00,162.03,162.03,162.015,162.03,116200000.0
2008-08-20 13:27:00,162.03,162.03,162.01,162.02,167400000.0
2008-08-20 13:28:00,162.02,162.02,161.995,162.0,360300000.0
2008-08-20 13:29:00,162.0,162.01,161.98,162.005,330500000.0
2008-08-20 13:30:00,162.01,162.03,161.985,162.0,408700000.0
2008-08-20 13:31:00,162.0,162.0,161.965,161.98,235600000.0
2008-08-20 13:32:00,161.98,161.99,161.92,161.93,523700001.0
2008-08-20 13:33:00,161.93,161.955,161.915,161.955,383500000.0
2008-08-20 13:34:00,161.955,161.98,161.94,161.945,344000000.0
2008-08-20 13:35:00,161.945,161.99,161.94,161.965,414700000.0
2008-08-20 13:36:00,161.965,161.99,161.955,161.99,576700000.0
2008-08-20 13:37:00,161.99,161.99,161.955,161.965,413200000.0
2008-08-20 13:38:00,161.965,161.98,161.965,161.97,236100000.0
2008-08-20 13:39:00,161.955,161.955,161.93,161.95,330000000.0
2008-08-20 13:40:00,161.95,161.96,161.935,161.945,307400000.0
2008-08-20 13:41:00,161.955,161.99,161.955,161.99,344900000.0
2008-08-20 13:42:00,161.99,162.01,161.985,161.995,348100000.0
2008-08-20 13:43:00,162.0,162.01,161.995,162.01,288100000.0
2008-08-20 13:44:00,162.0,162.01,161.985,162.0,393200000.0
2008-08-20 13:45:00,162.0,162.0,161.98,161.985,501799999.0
2008-08-20 13:46:00,161.985,162.0,161.975,161.99,406600000.0
2008-08-20 13:47:00,161.985,162.0,161.97,161.995,400600000.0
2008-08-20 13:48:00,161.995,162.05,161.995,162.0,622800000.0
2008-08-20 13:49:00,162.0,162.02,161.99,162.0,410500000.0
2008-08-20 13:50:00,162.0,162.02,161.995,162.01,489300000.0
2008-08-20 13:51:00,162.01,162.02,161.995,162.0,374300000.0
2008-08-20 13:52:00,162.0,162.01,161.965,161.965,475300000.0
2008-08-20 13:53:00,161.965,161.99,161.96,161.985,490200000.0
2008-08-20 13:54:00,161.985,162.01,161.98,162.0,542400000.0
2008-08-20 13:55:00,162.0,162.01,161.995,162.005,443800000.0
2008-08-20 13:56:00,162.005,162.01,161.995,162.0,264400000.0
2008-08-20 13:57:00,162.0,162.02,162.0,162.01,181700000.0
2008-08-20 13:58:00,162.01,162.04,162.01,162.025,405700000.0
2008-08-20 13:59:00,162.025,162.04,162.015,162.025,520000000.0
2008-08-20 14:00:00,162.025,162.05,162.005,162.035,468700000.0
2008-08-20 14:01:00,162.04,162.09,162.04,162.085,610500000.0
2008-08-20 14:02:00,162.085,162.1,162.06,162.075,554000000.0
2008-08-20 14:03:00,162.08,162.12,162.035,162.11,842899999.0
2008-08-20 14:04:00,162.105,162.12,162.09,162.1,953400001.0
2008-08-20 14:05:00,162.11,162.16,162.095,162.14,930900002.0
2008-08-20 14:06:00,162.14,162.18,162.14,162.145,669100000.0
2008-08-20 14:07:00,162.15,162.16,162.135,162.145,597100000.0
2008-08-20 14:08:00,162.145,162.17,162.145,162.15,553400001.0
2008-08-20 14:09:00,162.155,162.19,162.155,162.185,590900000.0
2008-08-20 14:10:00,162.185,162.19,162.165,162.175,587700000.0
2008-08-20 14:11:00,162.175,162.19,162.17,162.17,579000000.0
2008-08-20 14:12:00,162.17,162.2,162.165,162.19,505400000.0
2008-08-20 14:13:00,162.19,162.21,162.18,162.2,738300000.0
2008-08-20 14:14:00,162.2,162.215,162.18,162.21,785799999.0
2008-08-20 14:15:00,162.205,162.22,162.18,162.185,678899998.0
2008-08-20 14:16:00,162.185,162.205,162.165,162.165,746800000.0
2008-08-20 14:17:00,162.165,162.18,162.16,162.17,389300000.0
2008-08-20 14:18:00,162.175,162.18,162.155,162.17,394100000.0
2008-08-20 14:19:00,162.17,162.17,162.115,162.13,760500000.0
2008-08-20 14:20:00,162.13,162.13,162.105,162.105,578300000.0
2008-08-20 14:21:00,162.11,162.125,162.1,162.11,766600000.0
2008-08-20 14:22:00,162.11,162.115,162.095,162.105,398900000.0
2008-08-20 14:23:00,162.105,162.11,162.095,162.095,442100000.0
2008-08-20 14:24:00,162.095,162.1,162.075,162.085,1063100002.0
2008-08-20 14:25:00,162.085,162.12,162.085,162.1,537000000.0
2008-08-20 14:26:00,162.1,162.1,162.065,162.08,552800000.0
2008-08-20 14:27:00,162.08,162.105,162.08,162.085,486500000.0
2008-08-20 14:28:00,162.08,162.09,162.065,162.08,451900000.0
2008-08-20 14:29:00,162.08,162.09,162.065,162.075,267400000.0
2008-08-20 14:30:00,162.075,162.12,162.065,162.095,690300000.0
2008-08-20 14:31:00,162.095,162.13,162.09,162.125,478200000.0
2008-08-20 14:32:00,162.12,162.12,162.105,162.115,431100000.0
2008-08-20 14:33:00,162.115,162.16,162.115,162.145,604399999.0
2008-08-20 14:34:00,162.14,162.15,162.12,162.13,710000000.0
2008-08-20 14:35:00,162.135,162.14,162.11,162.11,321300000.0
2008-08-20 14:36:00,162.115,162.12,162.075,162.085,624400000.0
2008-08-20 14:37:00,162.085,162.11,162.075,162.1,700900000.0
2008-08-20 14:38:00,162.095,162.11,162.08,162.1,704300004.0
2008-08-20 14:39:00,162.1,162.11,162.08,162.09,651099999.0
2008-08-20 14:40:00,162.09,162.1,162.08,162.095,681100000.0
2008-08-20 14:41:00,162.09,162.095,162.07,162.075,352600001.0
2008-08-20 14:42:00,162.075,162.08,162.04,162.06,669799999.0
2008-08-20 14:43:00,162.06,162.06,162.01,162.03,571000000.0
2008-08-20 14:44:00,162.03,162.035,162.0,162.02,647400000.0
2008-08-20 14:45:00,162.02,162.04,162.0,162.0,642700000.0
2008-08-20 14:46:00,162.0,162.02,161.99,162.0,485399999.0
2008-08-20 14:47:00,162.0,162.025,162.0,162.005,340900000.0
2008-08-20 14:48:00,162.01,162.015,161.995,162.0,347500000.0
2008-08-20 14:49:00,162.0,162.0,161.975,161.985,427500000.0
2008-08-20 14:50:00,161.99,162.0,161.975,161.995,452300000.0
2008-08-20 14:51:00,161.995,162.015,161.99,161.995,393200000.0
2008-08-20 14:52:00,161.995,162.005,161.985,162.0,369400000.0
2008-08-20 14:53:00,162.0,162.015,161.975,161.98,438400000.0
2008-08-20 14:54:00,161.98,161.99,161.965,161.97,581100000.0
2008-08-20 14:55:00,161.965,162.0,161.96,162.0,424800000.0
2008-08-20 14:56:00,162.0,162.02,161.99,162.0,362700000.0
2008-08-20 14:57:00,162.0,162.005,161.975,161.99,434000000.0
2008-08-20 14:58:00,161.99,161.99,161.98,161.985,227000000.0
2008-08-20 14:59:00,161.985,162.02,161.98,162.01,370500000.0
2008-08-20 15:00:00,162.01,162.06,162.005,162.05,505200000.0
2008-08-20 15:01:00,162.05,162.05,162.015,162.03,444500000.0
2008-08-20 15:02:00,162.03,162.045,162.025,162.025,416100000.0
2008-08-20 15:03:00,162.025,162.04,162.025,162.03,236900000.0
2008-08-20 15:04:00,162.03,162.04,162.01,162.01,491300000.0
2008-08-20 15:05:00,162.015,162.03,162.01,162.03,394700000.0
2008-08-20 15:06:00,162.025,162.03,162.015,162.02,287700000.0
2008-08-20 15:07:00,162.025,162.025,162.015,162.02,282000000.0
2008-08-20 15:08:00,162.02,162.03,162.015,162.025,372600000.0
2008-08-20 15:09:00,162.025,162.05,162.01,162.04,527800000.0
2008-08-20 15:10:00,162.04,162.09,162.035,162.075,714700000.0
2008-08-20 15:11:00,162.07,162.09,162.065,162.08,814800000.0
2008-08-20 15:12:00,162.075,162.1,162.065,162.085,625099999.0
2008-08-20 15:13:00,162.085,162.09,162.07,162.09,605699998.0
2008-08-20 15:14:00,162.09,162.14,162.08,162.135,653400000.0
2008-08-20 15:15:00,162.135,162.14,162.1,162.11,585899999.0
2008-08-20 15:16:00,162.1,162.1,162.075,162.08,634100000.0
2008-08-20 15:17:00,162.08,162.09,162.055,162.08,525100000.0
2008-08-20 15:18:00,162.08,162.09,162.055,162.055,621200000.0
2008-08-20 15:19:00,162.055,162.07,162.055,162.065,404000000.0
2008-08-20 15:20:00,162.065,162.09,162.065,162.08,454900000.0
2008-08-20 15:21:00,162.085,162.13,162.08,162.12,381100000.0
2008-08-20 15:22:00,162.12,162.13,162.095,162.105,589400000.0
2008-08-20 15:23:00,162.105,162.155,162.105,162.15,727100000.0
2008-08-20 15:24:00,162.15,162.16,162.14,162.145,751100000.0
2008-08-20 15:25:00,162.145,162.17,162.135,162.17,778100000.0
2008-08-20 15:26:00,162.17,162.17,162.14,162.165,325800000.0
2008-08-20 15:27:00,162.165,162.17,162.14,162.15,553600000.0
2008-08-20 15:28:00,162.14,162.155,162.135,162.145,629100000.0
2008-08-20 15:29:00,162.145,162.17,162.145,162.155,442200000.0
2008-08-20 15:30:00,162.155,162.16,162.14,162.14,518200000.0
2008-08-20 15:31:00,162.15,162.155,162.115,162.135,902699999.0
2008-08-20 15:32:00,162.135,162.135,162.085,162.09,941700000.0
2008-08-20 15:33:00,162.095,162.155,162.095,162.13,907699999.0
2008-08-20 15:34:00,162.13,162.15,162.12,162.135,792299999.0
2008-08-20 15:35:00,162.135,162.15,162.115,162.145,901100000.0
2008-08-20 15:36:00,162.15,162.17,162.13,162.15,1050700002.0
2008-08-20 15:37:00,162.15,162.17,162.115,162.14,977100000.0
2008-08-20 15:38:00,162.135,162.16,162.125,162.125,688900000.0
2008-08-20 15:39:00,162.125,162.15,162.1,162.125,956900000.0
2008-08-20 15:40:00,162.13,162.14,162.095,162.12,806100000.0
2008-08-20 15:41:00,162.125,162.14,162.095,162.115,936000000.0
2008-08-20 15:42:00,162.115,162.12,162.09,162.095,666100000.0
2008-08-20 15:43:00,162.11,162.13,162.095,162.11,900000000.0
2008-08-20 15:44:00,162.12,162.13,162.105,162.12,749000000.0
2008-08-20 15:45:00,162.12,162.135,162.105,162.11,748400000.0
2008-08-20 15:46:00,162.11,162.13,162.095,162.11,768700000.0
2008-08-20 15:47:00,162.105,162.135,162.095,162.095,840100000.0
2008-08-20 15:48:00,162.095,162.11,162.055,162.055,919100001.0
2008-08-20 15:49:00,162.055,162.07,161.98,162.0,983699999.0
2008-08-20 15:50:00,161.99,162.0,161.96,161.96,962999999.0
2008-08-20 15:51:00,161.97,162.01,161.945,161.99,798000000.0
2008-08-20 15:52:00,161.995,162.01,161.98,161.98,649800000.0
2008-08-20 15:53:00,161.985,161.995,161.965,161.97,680700000.0
2008-08-20 15:54:00,161.97,162.0,161.95,161.95,774800000.0
2008-08-20 15:55:00,161.95,161.985,161.945,161.965,747400000.0
2008-08-20 15:56:00,161.965,161.99,161.95,161.975,822400000.0
2008-08-20 15:57:00,161.975,161.98,161.93,161.935,995300000.0
2008-08-20 15:58:00,161.935,161.94,161.9,161.935,774200000.0
2008-08-20 15:59:00,161.94,161.94,161.91,161.935,620799999.0
2008-08-20 16:00:00,161.93,161.96,161.905,161.94,1162800000.0
2008-08-20 16:01:00,161.93,161.94,161.9,161.925,777200003.0
2008-08-20 16:02:00,161.925,161.95,161.905,161.91,909099999.0
2008-08-20 16:03:00,161.91,161.945,161.91,161.935,651800000.0
2008-08-20 16:04:00,161.935,161.96,161.93,161.95,730100000.0
2008-08-20 16:05:00,161.95,161.96,161.925,161.93,632300000.0
2008-08-20 16:06:00,161.935,161.97,161.925,161.96,573400000.0
2008-08-20 16:07:00,161.97,161.985,161.955,161.965,649599999.0
2008-08-20 16:08:00,161.965,161.97,161.945,161.955,493700000.0
2008-08-20 16:09:00,161.955,161.98,161.945,161.96,764500000.0
2008-08-20 16:10:00,161.955,161.965,161.915,161.93,780299997.0
2008-08-20 16:11:00,161.925,161.95,161.915,161.935,660500000.0
2008-08-20 16:12:00,161.94,161.95,161.925,161.94,818700000.0
2008-08-20 16:13:00,161.94,161.97,161.94,161.965,558399998.0
2008-08-20 16:14:00,161.965,162.005,161.96,162.005,766300001.0
2008-08-20 16:15:00,162.005,162.015,161.965,161.99,966600000.0
2008-08-20 16:16:00,161.99,162.005,161.955,161.995,892899999.0
2008-08-20 16:17:00,161.99,161.99,161.955,161.97,922000000.0
2008-08-20 16:18:00,161.98,162.01,161.965,161.98,1053400000.0
2008-08-20 16:19:00,161.98,161.99,161.945,161.96,890200000.0
2008-08-20 16:20:00,161.955,161.98,161.945,161.955,745200000.0
2008-08-20 16:21:00,161.955,161.985,161.955,161.975,526200000.0
2008-08-20 16:22:00,161.975,162.03,161.975,162.025,535500000.0
2008-08-20 16:23:00,162.015,162.03,162.0,162.005,663100000.0
2008-08-20 16:24:00,162.01,162.01,161.95,161.96,746100000.0
2008-08-20 16:25:00,161.96,161.99,161.955,161.96,673900000.0
2008-08-20 16:26:00,161.96,161.97,161.95,161.95,395300000.0
2008-08-20 16:27:00,161.955,161.985,161.955,161.965,606100000.0
2008-08-20 16:28:00,161.965,161.965,161.925,161.94,617300000.0
2008-08-20 16:29:00,161.935,161.935,161.915,161.93,857500000.0
2008-08-20 16:30:00,161.92,161.95,161.92,161.94,622900000.0
2008-08-20 16:31:00,161.93,161.94,161.905,161.935,784100000.0
2008-08-20 16:32:00,161.935,161.95,161.905,161.905,539800000.0
2008-08-20 16:33:00,161.905,161.96,161.9,161.955,710800000.0
2008-08-20 16:34:00,161.96,162.01,161.94,161.95,910900005.0
2008-08-20 16:35:00,161.95,161.985,161.89,161.955,1033500001.0
2008-08-20 16:36:00,161.955,161.96,161.9,161.915,775400000.0
2008-08-20 16:37:00,161.915,161.92,161.835,161.92,806100000.0
2008-08-20 16:38:00,161.93,161.93,161.895,161.92,847200001.0
2008-08-20 16:39:00,161.93,161.98,161.9,161.955,620800001.0
2008-08-20 16:40:00,161.955,161.97,161.91,161.945,845100000.0
2008-08-20 16:41:00,161.945,161.99,161.935,161.95,849599997.0
2008-08-20 16:42:00,161.945,161.97,161.93,161.965,728200000.0
2008-08-20 16:43:00,161.965,161.99,161.95,161.975,884900001.0
2008-08-20 16:44:00,161.975,162.07,161.975,162.06,680700000.0
2008-08-20 16:45:00,162.06,162.08,162.045,162.07,683300000.0
2008-08-20 16:46:00,162.08,162.085,162.045,162.05,601400000.0
2008-08-20 16:47:00,162.045,162.08,162.04,162.07,756700000.0
2008-08-20 16:48:00,162.07,162.1,162.065,162.085,749600000.0
2008-08-20 16:49:00,162.085,162.1,162.075,162.08,752700000.0
2008-08-20 16:50:00,162.08,162.1,162.07,162.08,1146900000.0
2008-08-20 16:51:00,162.075,162.11,162.075,162.1,636100000.0
2008-08-20 16:52:00,162.09,162.09,162.045,162.05,1027900001.0
2008-08-20 16:53:00,162.05,162.05,162.005,162.005,727000000.0
2008-08-20 16:54:00,162.01,162.01,161.965,161.995,774700000.0
2008-08-20 16:55:00,161.995,162.02,161.99,161.995,749100000.0
2008-08-20 16:56:00,162.0,162.0,161.95,161.98,671900000.0
2008-08-20 16:57:00,161.98,161.995,161.95,161.98,742500000.0
2008-08-20 16:58:00,161.975,161.98,161.885,161.89,704200000.0
2008-08-20 16:59:00,161.895,161.895,161.835,161.85,823600000.0
2008-08-20 17:00:00,161.845,161.89,161.845,161.875,676200000.0
2008-08-20 17:01:00,161.88,161.89,161.855,161.86,697800000.0
2008-08-20 17:02:00,161.86,161.87,161.84,161.845,689000000.0
2008-08-20 17:03:00,161.845,161.89,161.84,161.87,555900000.0
2008-08-20 17:04:00,161.87,161.92,161.86,161.905,766100001.0
2008-08-20 17:05:00,161.905,161.93,161.885,161.885,891300000.0
2008-08-20 17:06:00,161.885,161.915,161.885,161.91,683000002.0
2008-08-20 17:07:00,161.91,161.92,161.89,161.91,701900000.0
2008-08-20 17:08:00,161.905,161.92,161.885,161.885,731900000.0
2008-08-20 17:09:00,161.885,161.89,161.85,161.85,611500000.0
2008-08-20 17:10:00,161.85,161.87,161.77,161.77,1173399996.0
2008-08-20 17:11:00,161.77,161.78,161.735,161.755,1132999988.0
2008-08-20 17:12:00,161.755,161.755,161.705,161.71,928700000.0
2008-08-20 17:13:00,161.71,161.73,161.58,161.6,1641700000.0
2008-08-20 17:14:00,161.6,161.675,161.59,161.675,682300000.0
2008-08-20 17:15:00,161.675,161.69,161.665,161.665,675400000.0
2008-08-20 17:16:00,161.665,161.7,161.66,161.685,685800000.0
2008-08-20 17:17:00,161.685,161.71,161.685,161.71,650200000.0
2008-08-20 17:18:00,161.715,161.73,161.705,161.73,753100000.0
2008-08-20 17:19:00,161.73,161.74,161.695,161.715,730600000.0
2008-08-20 17:20:00,161.715,161.73,161.705,161.72,709000000.0
2008-08-20 17:21:00,161.73,161.73,161.705,161.73,717800000.0
2008-08-20 17:22:00,161.73,161.76,161.725,161.735,502500000.0
2008-08-20 17:23:00,161.735,161.74,161.7,161.71,889500001.0
2008-08-20 17:24:00,161.705,161.71,161.67,161.7,679400000.0
2008-08-20 17:25:00,161.695,161.72,161.645,161.65,1054000000.0
2008-08-20 17:26:00,161.65,161.65,161.595,161.605,540300000.0
2008-08-20 17:27:00,161.605,161.63,161.595,161.62,737500000.0
2008-08-20 17:28:00,161.62,161.645,161.595,161.64,607900000.0
2008-08-20 17:29:00,161.635,161.635,161.525,161.54,1800299993.0
2008-08-20 17:30:00,161.54,161.54,161.495,161.53,778000000.0
2008-08-20 17:31:00,161.53,161.54,161.515,161.525,717100000.0
2008-08-20 17:32:00,161.525,161.54,161.5,161.515,661200000.0
2008-08-20 17:33:00,161.52,161.53,161.5,161.515,519600000.0
2008-08-20 17:34:00,161.515,161.53,161.495,161.5,507200000.0
2008-08-20 17:35:00,161.5,161.505,161.465,161.49,743000001.0
2008-08-20 17:36:00,161.485,161.52,161.46,161.51,705600000.0
2008-08-20 17:37:00,161.505,161.515,161.485,161.485,966900000.0
2008-08-20 17:38:00,161.49,161.52,161.485,161.515,617599999.0
2008-08-20 17:39:00,161.52,161.55,161.51,161.53,558000000.0
2008-08-20 17:40:00,161.53,161.555,161.52,161.53,710800000.0
2008-08-20 17:41:00,161.53,161.55,161.525,161.545,537600000.0
2008-08-20 17:42:00,161.54,161.56,161.535,161.55,504700000.0
2008-08-20 17:43:00,161.54,161.55,161.525,161.525,615000000.0
2008-08-20 17:44:00,161.525,161.55,161.51,161.525,594500000.0
2008-08-20 17:45:00,161.525,161.56,161.515,161.56,594600000.0
2008-08-20 17:46:00,161.55,161.58,161.545,161.565,461700000.0
2008-08-20 17:47:00,161.565,161.585,161.545,161.545,725700000.0
2008-08-20 17:48:00,161.545,161.555,161.53,161.545,585799998.0
2008-08-20 17:49:00,161.55,161.58,161.545,161.57,319600000.0
2008-08-20 17:50:00,161.57,161.61,161.56,161.595,305200000.0
2008-08-20 17:51:00,161.6,161.62,161.595,161.6,450300000.0
2008-08-20 17:52:00,161.61,161.61,161.585,161.6,549400000.0
2008-08-20 17:53:00,161.61,161.66,161.595,161.655,511300000.0
2008-08-20 17:54:00,161.655,161.66,161.61,161.64,786999999.0
2008-08-20 17:55:00,161.64,161.64,161.6,161.6,299500000.0
2008-08-20 17:56:00,161.6,161.62,161.59,161.61,632700000.0
2008-08-20 17:57:00,161.61,161.66,161.61,161.66,555600000.0
2008-08-20 17:58:00,161.66,161.69,161.66,161.685,515400000.0
2008-08-20 17:59:00,161.69,161.69,161.66,161.68,402700000.0
2008-08-20 18:00:00,161.68,161.68,161.635,161.655,578000000.0
2008-08-20 18:01:00,161.655,161.66,161.62,161.625,688900000.0
2008-08-20 18:02:00,161.63,161.64,161.59,161.59,448700000.0
2008-08-20 18:03:00,161.595,161.6,161.58,161.58,401900000.0
2008-08-20 18:04:00,161.58,161.63,161.58,161.61,474300000.0
2008-08-20 18:05:00,161.61,161.625,161.595,161.61,502200000.0
2008-08-20 18:06:00,161.61,161.68,161.61,161.67,558100000.0
2008-08-20 18:07:00,161.655,161.685,161.635,161.68,574000000.0
2008-08-20 18:08:00,161.68,161.69,161.68,161.685,123600000.0
2008-08-20 18:09:00,161.69,161.71,161.675,161.68,601700000.0
2008-08-20 18:10:00,161.68,161.73,161.68,161.69,585600000.0
2008-08-20 18:11:00,161.69,161.72,161.68,161.68,565300000.0
2008-08-20 18:12:00,161.68,161.7,161.675,161.69,219400000.0
2008-08-20 18:13:00,161.69,161.7,161.675,161.675,323400000.0
2008-08-20 18:14:00,161.68,161.7,161.68,161.69,223300000.0
2008-08-20 18:15:00,161.69,161.74,161.685,161.735,448400000.0
2008-08-20 18:16:00,161.73,161.73,161.71,161.715,381500000.0
2008-08-20 18:17:00,161.71,161.72,161.71,161.72,291100000.0
2008-08-20 18:18:00,161.725,161.735,161.72,161.73,558100000.0
2008-08-20 18:19:00,161.725,161.76,161.725,161.75,567800000.0
2008-08-20 18:20:00,161.75,161.75,161.74,161.745,297000000.0
2008-08-20 18:21:00,161.745,161.745,161.72,161.725,482100000.0
2008-08-20 18:22:00,161.725,161.73,161.715,161.715,485900000.0
2008-08-20 18:23:00,161.715,161.72,161.68,161.685,603900000.0
2008-08-20 18:24:00,161.685,161.71,161.68,161.705,357700000.0
2008-08-20 18:25:00,161.705,161.73,161.695,161.72,378000000.0
2008-08-20 18:26:00,161.715,161.73,161.705,161.705,225000000.0
2008-08-20 18:27:00,161.7,161.72,161.695,161.695,458200000.0
2008-08-20 18:28:00,161.695,161.71,161.695,161.695,313100000.0
2008-08-20 18:29:00,161.7,161.7,161.68,161.7,448100000.0
2008-08-20 18:30:00,161.695,161.71,161.685,161.685,349400000.0
2008-08-20 18:31:00,161.685,161.695,161.68,161.695,640200000.0
2008-08-20 18:32:00,161.7,161.73,161.7,161.705,567500000.0
2008-08-20 18:33:00,161.705,161.72,161.69,161.715,250800000.0
2008-08-20 18:34:00,161.715,161.74,161.695,161.695,406500000.0
2008-08-20 18:35:00,161.695,161.695,161.675,161.675,302600000.0
2008-08-20 18:36:00,161.675,161.7,161.665,161.665,485100000.0
2008-08-20 18:37:00,161.665,161.675,161.65,161.65,460000000.0
2008-08-20 18:38:00,161.65,161.66,161.645,161.645,302400000.0
2008-08-20 18:39:00,161.65,161.66,161.625,161.635,372300000.0
2008-08-20 18:40:00,161.65,161.65,161.615,161.62,394400000.0
2008-08-20 18:41:00,161.62,161.63,161.61,161.61,414500000.0
2008-08-20 18:42:00,161.61,161.64,161.565,161.59,573000000.0
2008-08-20 18:43:00,161.59,161.61,161.575,161.59,398500000.0
2008-08-20 18:44:00,161.59,161.605,161.58,161.59,249600000.0
2008-08-20 18:45:00,161.59,161.61,161.575,161.61,234899996.0
2008-08-20 18:46:00,161.6,161.64,161.6,161.615,315500000.0
2008-08-20 18:47:00,161.62,161.66,161.61,161.645,595500000.0
2008-08-20 18:48:00,161.645,161.645,161.63,161.63,350800000.0
2008-08-20 18:49:00,161.63,161.64,161.575,161.615,551700000.0
2008-08-20 18:50:00,161.615,161.64,161.615,161.625,566200000.0
2008-08-20 18:51:00,161.625,161.64,161.615,161.625,514100000.0
2008-08-20 18:52:00,161.625,161.63,161.605,161.61,399900000.0
2008-08-20 18:53:00,161.61,161.625,161.595,161.61,540600000.0
2008-08-20 18:54:00,161.61,161.62,161.595,161.61,319400000.0
2008-08-20 18:55:00,161.61,161.61,161.565,161.59,472800000.0
2008-08-20 18:56:00,161.59,161.59,161.56,161.56,270800000.0
2008-08-20 18:57:00,161.56,161.57,161.53,161.535,431700000.0
2008-08-20 18:58:00,161.54,161.54,161.525,161.525,441300000.0
2008-08-20 18:59:00,161.525,161.56,161.525,161.555,371400000.0
2008-08-20 19:00:00,161.555,161.56,161.515,161.52,375700000.0
2008-08-20 19:01:00,161.52,161.53,161.515,161.53,252300000.0
2008-08-20 19:02:00,161.53,161.565,161.495,161.505,436300000.0
2008-08-20 19:03:00,161.505,161.51,161.5,161.5,151000000.0
2008-08-20 19:04:00,161.5,161.52,161.49,161.495,332000000.0
2008-08-20 19:05:00,161.495,161.51,161.475,161.48,411099999.0
2008-08-20 19:06:00,161.48,161.5,161.46,161.49,314000000.0
2008-08-20 19:07:00,161.485,161.49,161.47,161.49,255700000.0
2008-08-20 19:08:00,161.49,161.5,161.465,161.465,443600000.0
2008-08-20 19:09:00,161.465,161.49,161.46,161.475,473600000.0
2008-08-20 19:10:00,161.475,161.5,161.465,161.495,373000000.0
2008-08-20 19:11:00,161.5,161.51,161.47,161.49,429400000.0
2008-08-20 19:12:00,161.49,161.51,161.485,161.51,165400000.0
2008-08-20 19:13:00,161.51,161.54,161.505,161.505,302200000.0
2008-08-20 19:14:00,161.505,161.525,161.505,161.52,239100000.0
2008-08-20 19:15:00,161.52,161.54,161.515,161.535,281700000.0
2008-08-20 19:16:00,161.535,161.55,161.52,161.54,257800000.0
2008-08-20 19:17:00,161.54,161.565,161.525,161.56,386200000.0
2008-08-20 19:18:00,161.56,161.57,161.545,161.57,331100000.0
2008-08-20 19:19:00,161.565,161.58,161.56,161.57,174700000.0
2008-08-20 19:20:00,161.565,161.6,161.565,161.59,406300000.0
2008-08-20 19:21:00,161.585,161.63,161.585,161.61,335800000.0
2008-08-20 19:22:00,161.61,161.62,161.585,161.59,465700000.0
2008-08-20 19:23:00,161.595,161.62,161.585,161.61,403000000.0
2008-08-20 19:24:00,161.61,161.64,161.605,161.62,463100000.0
2008-08-20 19:25:00,161.62,161.63,161.62,161.625,287500000.0
2008-08-20 19:26:00,161.625,161.64,161.62,161.63,248400000.0
2008-08-20 19:27:00,161.61,161.63,161.595,161.63,79700000.0
2008-08-20 19:28:00,161.63,161.63,161.6,161.62,219600000.0
2008-08-20 19:29:00,161.63,161.645,161.615,161.63,255000000.0
2008-08-20 19:30:00,161.63,161.64,161.615,161.63,274400000.0
2008-08-20 19:31:00,161.625,161.625,161.61,161.615,282500000.0
2008-08-20 19:32:00,161.615,161.62,161.585,161.605,279000000.0
2008-08-20 19:33:00,161.61,161.62,161.595,161.61,297000000.0
2008-08-20 19:34:00,161.605,161.63,161.6,161.62,389500000.0
2008-08-20 19:35:00,161.62,161.62,161.595,161.61,329200000.0
2008-08-20 19:36:00,161.61,161.63,161.59,161.59,276800000.0
2008-08-20 19:37:00,161.585,161.61,161.585,161.61,187600000.0
2008-08-20 19:38:00,161.61,161.62,161.61,161.62,123600000.0
2008-08-20 19:39:00,161.62,161.64,161.615,161.63,193500000.0
2008-08-20 19:40:00,161.625,161.64,161.615,161.62,281700000.0
2008-08-20 19:41:00,161.625,161.63,161.62,161.63,183400000.0
2008-08-20 19:42:00,161.63,161.64,161.625,161.64,111600000.0
2008-08-20 19:43:00,161.64,161.655,161.635,161.64,367500000.0
2008-08-20 19:44:00,161.64,161.64,161.605,161.61,238800000.0
2008-08-20 19:45:00,161.605,161.61,161.585,161.595,329600000.0
2008-08-20 19:46:00,161.595,161.615,161.59,161.615,169900000.0
2008-08-20 19:47:00,161.615,161.615,161.605,161.61,227500000.0
2008-08-20 19:48:00,161.61,161.62,161.595,161.61,218400000.0
2008-08-20 19:49:00,161.61,161.64,161.61,161.64,368800000.0
2008-08-20 19:50:00,161.635,161.64,161.615,161.62,135000000.0
2008-08-20 19:51:00,161.62,161.62,161.595,161.6,423300000.0
2008-08-20 19:52:00,161.6,161.62,161.6,161.62,338300000.0
2008-08-20 19:53:00,161.62,161.62,161.595,161.595,414700000.0
2008-08-20 19:54:00,161.595,161.63,161.575,161.59,462700000.0
2008-08-20 19:55:00,161.59,161.605,161.58,161.58,338300000.0
2008-08-20 19:56:00,161.58,161.615,161.58,161.615,216400000.0
2008-08-20 19:57:00,161.615,161.63,161.61,161.62,255900000.0
2008-08-20 19:58:00,161.62,161.63,161.615,161.625,118600000.0
2008-08-20 19:59:00,161.625,161.645,161.62,161.62,276500000.0
2008-08-20 20:00:00,161.62,161.635,161.6,161.62,510300000.0
2008-08-20 20:01:00,161.62,161.65,161.62,161.625,508300000.0
2008-08-20 20:02:00,161.625,161.63,161.59,161.595,380100000.0
2008-08-20 20:03:00,161.595,161.63,161.59,161.615,514100000.0
2008-08-20 20:04:00,161.615,161.62,161.585,161.59,490500000.0
2008-08-20 20:05:00,161.59,161.62,161.585,161.61,324200000.0
2008-08-20 20:06:00,161.61,161.62,161.585,161.605,548500000.0
2008-08-20 20:07:00,161.61,161.63,161.595,161.605,564500000.0
2008-08-20 20:08:00,161.605,161.64,161.58,161.615,430300000.0
2008-08-20 20:09:00,161.615,161.625,161.59,161.615,322000000.0
2008-08-20 20:10:00,161.62,161.62,161.515,161.53,538700000.0
2008-08-20 20:11:00,161.525,161.58,161.515,161.57,371100000.0
2008-08-20 20:12:00,161.57,161.65,161.565,161.63,489900000.0
2008-08-20 20:13:00,161.64,161.65,161.62,161.63,286900000.0
2008-08-20 20:14:00,161.64,161.655,161.62,161.62,236399999.0
2008-08-20 20:15:00,161.625,161.65,161.62,161.65,195600000.0
2008-08-20 20:16:00,161.65,161.68,161.64,161.665,276200000.0
2008-08-20 20:17:00,161.67,161.71,161.66,161.71,218600001.0
2008-08-20 20:18:00,161.71,161.72,161.67,161.675,430200000.0
2008-08-20 20:19:00,161.675,161.72,161.675,161.695,324900000.0
2008-08-20 20:20:00,161.695,161.705,161.675,161.68,334300000.0
2008-08-20 20:21:00,161.69,161.69,161.63,161.64,436200001.0
2008-08-20 20:22:00,161.635,161.67,161.63,161.67,248700000.0
2008-08-20 20:23:00,161.66,161.7,161.66,161.7,284300000.0
2008-08-20 20:24:00,161.685,161.7,161.67,161.695,505300000.0
2008-08-20 20:25:00,161.7,161.72,161.7,161.71,307900000.0
2008-08-20 20:26:00,161.72,161.72,161.705,161.72,302000000.0
2008-08-20 20:27:00,161.72,161.75,161.71,161.74,243500000.0
2008-08-20 20:28:00,161.74,161.75,161.735,161.74,147500000.0
2008-08-20 20:29:00,161.74,161.79,161.74,161.775,571299999.0
2008-08-20 20:30:00,161.775,161.81,161.775,161.79,282300000.0
2008-08-20 20:31:00,161.785,161.8,161.775,161.785,274700000.0
2008-08-20 20:32:00,161.79,161.79,161.775,161.79,160400000.0
2008-08-20 20:33:00,161.78,161.79,161.775,161.785,265000000.0
2008-08-20 20:34:00,161.79,161.8,161.755,161.77,237700000.0
2008-08-20 20:35:00,161.77,161.81,161.765,161.81,339300000.0
2008-08-20 20:36:00,161.82,161.86,161.815,161.86,365300000.0
2008-08-20 20:37:00,161.86,161.87,161.845,161.85,359200000.0
2008-08-20 20:38:00,161.85,161.86,161.85,161.86,128400000.0
2008-08-20 20:39:00,161.86,161.87,161.85,161.87,108500000.0
2008-08-20 20:40:00,161.855,161.88,161.855,161.88,111500000.0
2008-08-20 20:41:00,161.88,161.92,161.875,161.89,185600000.0
2008-08-20 20:42:00,161.89,161.89,161.855,161.86,337700000.0
2008-08-20 20:43:00,161.855,161.88,161.855,161.875,215600000.0
2008-08-20 20:44:00,161.875,161.925,161.875,161.915,569600000.0
2008-08-20 20:45:00,161.91,161.91,161.875,161.885,221900000.0
2008-08-20 20:46:00,161.89,161.89,161.865,161.87,295200000.0
2008-08-20 20:47:00,161.87,161.89,161.84,161.87,646600000.0
2008-08-20 20:48:00,161.87,161.89,161.865,161.885,263300000.0
2008-08-20 20:49:00,161.885,161.89,161.855,161.86,229300000.0
2008-08-20 20:50:00,161.86,161.86,161.815,161.83,311100000.0
2008-08-20 20:51:00,161.825,161.84,161.82,161.83,178800000.0
2008-08-20 20:52:00,161.825,161.84,161.82,161.825,210200000.0
2008-08-20 20:53:00,161.825,161.85,161.825,161.85,203600000.0
2008-08-20 20:54:00,161.845,161.88,161.835,161.865,279800000.0
2008-08-20 20:55:00,161.865,161.87,161.815,161.83,470300000.0
2008-08-20 20:56:00,161.83,161.83,161.815,161.825,134800000.0
2008-08-20 20:57:00,161.83,161.84,161.785,161.805,406400000.0
2008-08-20 20:58:00,161.805,161.83,161.8,161.815,405300000.0
2008-08-20 20:59:00,161.815,161.86,161.815,161.84,473100000.0
2008-08-20 21:00:00,161.85,161.85,161.825,161.84,156700000.0
2008-08-20 21:01:00,161.835,161.85,161.805,161.835,243300000.0
2008-08-20 21:02:00,161.84,161.85,161.815,161.835,337600000.0
2008-08-20 21:03:00,161.835,161.84,161.805,161.84,292300000.0
2008-08-20 21:04:00,161.835,161.85,161.825,161.845,306100000.0
2008-08-20 21:05:00,161.845,161.89,161.83,161.89,345500000.0
2008-08-20 21:06:00,161.89,161.89,161.825,161.825,266200000.0
2008-08-20 21:07:00,161.825,161.87,161.825,161.86,171200000.0
2008-08-20 21:08:00,161.86,161.89,161.86,161.89,287200000.0
2008-08-20 21:09:00,161.885,161.9,161.865,161.865,291800000.0
2008-08-20 21:10:00,161.87,161.88,161.825,161.86,427600000.0
2008-08-20 21:11:00,161.86,161.87,161.85,161.87,231100000.0
2008-08-20 21:12:00,161.865,161.88,161.865,161.87,288500000.0
2008-08-20 21:13:00,161.87,161.87,161.825,161.825,349300000.0
2008-08-20 21:14:00,161.825,161.88,161.825,161.875,556800000.0
2008-08-20 21:15:00,161.875,161.88,161.86,161.86,339100000.0
2008-08-20 21:16:00,161.855,161.89,161.845,161.88,280700000.0
2008-08-20 21:17:00,161.88,161.9,161.88,161.9,109000000.0
2008-08-20 21:18:00,161.895,161.9,161.865,161.865,403600000.0
2008-08-20 21:19:00,161.865,161.885,161.85,161.885,424700000.0
2008-08-20 21:20:00,161.88,161.89,161.865,161.89,350900000.0
2008-08-20 21:21:00,161.885,161.89,161.855,161.88,361100000.0
2008-08-20 21:22:00,161.875,161.89,161.865,161.865,364300000.0
2008-08-20 21:23:00,161.865,161.89,161.865,161.875,196200000.0
2008-08-20 21:24:00,161.875,161.875,161.845,161.86,272500000.0
2008-08-20 21:25:00,161.87,161.92,161.855,161.91,455500000.0
2008-08-20 21:26:00,161.9,161.92,161.895,161.91,264800000.0
2008-08-20 21:27:00,161.905,161.91,161.88,161.88,490700000.0
2008-08-20 21:28:00,161.88,161.89,161.875,161.875,163800000.0
2008-08-20 21:29:00,161.875,161.89,161.875,161.875,159900000.0
2008-08-20 21:30:00,161.875,161.88,161.845,161.85,383100000.0
2008-08-20 21:31:00,161.85,161.87,161.83,161.835,401200000.0
2008-08-20 21:32:00,161.835,161.85,161.82,161.82,365200000.0
2008-08-20 21:33:00,161.82,161.82,161.805,161.815,191600000.0
2008-08-20 21:34:00,161.815,161.82,161.795,161.82,277800000.0
2008-08-20 21:35:00,161.82,161.82,161.805,161.82,90500000.0
2008-08-20 21:36:00,161.81,161.82,161.8,161.815,101900000.0
2008-08-20 21:37:00,161.815,161.82,161.795,161.805,270600000.0
2008-08-20 21:38:00,161.805,161.815,161.805,161.815,60800000.0
2008-08-20 21:39:00,161.82,161.83,161.815,161.82,147300000.0
2008-08-20 21:40:00,161.82,161.83,161.81,161.83,289600000.0
2008-08-20 21:41:00,161.83,161.85,161.83,161.835,239600000.0
2008-08-20 21:42:00,161.835,161.845,161.825,161.84,242700000.0
2008-08-20 21:43:00,161.84,161.925,161.84,161.915,414800000.0
2008-08-20 21:44:00,161.915,161.95,161.91,161.94,559900000.0
2008-08-20 21:45:00,161.945,161.95,161.925,161.935,483500000.0
2008-08-20 21:46:00,161.935,161.96,161.935,161.945,275400000.0
2008-08-20 21:47:00,161.945,161.95,161.935,161.935,495000000.0
2008-08-20 21:48:00,161.935,161.94,161.925,161.925,338400000.0
2008-08-20 21:49:00,161.925,161.94,161.925,161.925,248800000.0
2008-08-20 21:50:00,161.925,161.93,161.875,161.89,486200000.0
2008-08-20 21:51:00,161.885,161.89,161.88,161.89,127400000.0
2008-08-20 21:52:00,161.885,161.905,161.885,161.905,336600000.0
2008-08-20 21:53:00,161.905,161.92,161.89,161.89,206496265.0
2008-08-20 21:54:00,161.89,161.895,161.885,161.895,152300000.0
2008-08-20 21:55:00,161.895,161.93,161.895,161.915,372800000.0
2008-08-20 21:56:00,161.915,161.92,161.895,161.915,362800000.0
2008-08-20 21:57:00,161.915,161.92,161.875,161.875,277800000.0
2008-08-20 21:58:00,161.875,161.875,161.86,161.86,197000000.0
2008-08-20 21:59:00,161.86,161.865,161.845,161.845,119300000.0
2008-08-20 22:00:00,161.85,161.88,161.845,161.87,245600000.0
2008-08-20 22:01:00,161.87,161.87,161.855,161.87,78400000.0
2008-08-20 22:02:00,161.87,161.9,161.87,161.9,94900000.0
2008-08-20 22:03:00,161.9,161.9,161.865,161.895,131200000.0
2008-08-20 22:04:00,161.875,161.89,161.87,161.88,157000000.0
2008-08-20 22:05:00,161.88,161.89,161.88,161.885,55900000.0
2008-08-20 22:06:00,161.89,161.89,161.87,161.875,142900000.0
2008-08-20 22:07:00,161.89,161.9,161.885,161.9,94800000.0
2008-08-20 22:08:00,161.9,161.91,161.885,161.9,240800000.0
2008-08-20 22:09:00,161.91,161.91,161.885,161.89,272100000.0
2008-08-20 22:10:00,161.89,161.9,161.875,161.885,134600000.0
2008-08-20 22:11:00,161.885,161.89,161.87,161.885,115300000.0
2008-08-20 22:12:00,161.885,161.9,161.87,161.895,157300000.0
2008-08-20 22:13:00,161.9,161.9,161.88,161.88,64600000.0
2008-08-20 22:14:00,161.885,161.895,161.875,161.895,98700000.0
2008-08-20 22:15:00,161.895,161.9,161.88,161.895,55800000.0
2008-08-20 22:16:00,161.905,161.91,161.89,161.9,160400000.0
2008-08-20 22:17:00,161.91,161.91,161.905,161.91,22100000.0
2008-08-20 22:18:00,161.92,161.93,161.92,161.93,22200000.0
2008-08-20 22:19:00,161.93,161.94,161.925,161.935,71400000.0
2008-08-20 22:20:00,161.935,161.935,161.935,161.935,27000000.0
2008-08-20 22:21:00,161.935,161.935,161.935,161.935,22500000.0
2008-08-20 22:22:00,161.935,161.97,161.935,161.965,74600000.0
2008-08-20 22:23:00,161.965,161.965,161.965,161.965,14900000.0
2008-08-20 22:24:00,161.965,161.965,161.96,161.96,16000000.0
2008-08-20 22:25:00,161.96,161.96,161.95,161.95,5500000.0
2008-08-20 22:26:00,161.95,161.97,161.935,161.965,120200000.0
2008-08-20 22:27:00,161.96,161.965,161.935,161.935,141700000.0
2008-08-20 22:28:00,161.935,161.94,161.935,161.935,31700000.0
2008-08-20 22:29:00,161.935,161.96,161.935,161.955,75900000.0
2008-08-20 22:30:00,161.955,161.97,161.955,161.965,112900000.0
2008-08-20 22:31:00,161.965,161.98,161.965,161.97,85500000.0
2008-08-20 22:32:00,161.975,161.98,161.965,161.965,90300000.0
2008-08-20 22:33:00,161.965,161.965,161.965,161.965,20100000.0
2008-08-20 22:34:00,161.97,161.97,161.965,161.97,22900000.0
2008-08-20 22:35:00,161.975,162.02,161.97,162.0,221700000.0
2008-08-20 22:36:00,162.0,162.01,161.995,162.0,66300000.0
2008-08-20 22:37:00,162.0,162.0,161.995,161.995,24700000.0
2008-08-20 22:38:00,162.0,162.01,162.0,162.0,45900000.0
2008-08-20 22:39:00,162.01,162.01,161.995,162.005,145800000.0
2008-08-20 22:40:00,162.005,162.005,162.0,162.0,97700000.0
2008-08-20 22:41:00,162.0,162.08,162.0,162.015,156500000.0
2008-08-20 22:42:00,162.01,162.05,161.99,162.02,253200000.0
2008-08-20 22:43:00,162.02,162.05,162.005,162.03,191500000.0
2008-08-20 22:44:00,162.03,162.04,162.025,162.03,85300000.0
2008-08-20 22:45:00,162.03,162.08,162.02,162.075,406700000.0
2008-08-20 22:46:00,162.08,162.08,162.03,162.06,246300000.0
2008-08-20 22:47:00,162.06,162.06,162.025,162.05,216300000.0
2008-08-20 22:48:00,162.055,162.075,162.04,162.075,132700000.0
2008-08-20 22:49:00,162.075,162.075,162.06,162.06,122500000.0
2008-08-20 22:50:00,162.065,162.07,162.05,162.07,109600000.0
2008-08-20 22:51:00,162.07,162.07,162.07,162.07,50200000.0
2008-08-20 22:52:00,162.07,162.07,162.05,162.07,75500000.0
2008-08-20 22:53:00,162.07,162.07,162.05,162.06,107300000.0
2008-08-20 22:54:00,162.06,162.06,162.05,162.06,105900000.0
2008-08-20 22:55:00,162.06,162.06,162.04,162.05,69000000.0
2008-08-20 22:56:00,162.05,162.06,162.05,162.05,77500000.0
2008-08-20 22:57:00,162.05,162.05,162.03,162.03,43400000.0
2008-08-20 22:58:00,162.03,162.03,162.01,162.02,78200000.0
2008-08-20 22:59:00,162.03,162.03,162.01,162.01,171800000.0
2008-08-20 23:00:00,162.025,162.025,161.95,161.97,213200000.0
2008-08-20 23:01:00,161.97,162.0,161.97,161.98,59900000.0
2008-08-20 23:02:00,161.97,161.98,161.97,161.98,98500000.0
2008-08-20 23:03:00,161.97,161.99,161.965,161.99,57100000.0
2008-08-20 23:04:00,162.0,162.0,161.99,161.99,38700000.0
2008-08-20 23:05:00,161.98,161.99,161.98,161.98,19700000.0
2008-08-20 23:06:00,161.97,161.98,161.97,161.97,6800000.0
2008-08-20 23:07:00,161.96,161.965,161.96,161.96,33600000.0
2008-08-20 23:08:00,161.95,161.96,161.94,161.96,13600000.0
2008-08-20 23:09:00,161.95,161.96,161.94,161.96,13600000.0
2008-08-20 23:10:00,161.95,161.96,161.95,161.96,13600000.0
2008-08-20 23:11:00,161.96,161.96,161.96,161.96,1700000.0
2008-08-20 23:12:00,161.95,161.95,161.95,161.95,8200000.0
2008-08-20 23:13:00,161.95,161.95,161.93,161.93,14900000.0
2008-08-20 23:14:00,161.915,161.915,161.9,161.9,15900000.0
2008-08-20 23:15:00,161.9,161.93,161.9,161.93,62700000.0
2008-08-20 23:16:00,161.92,161.92,161.91,161.91,21500000.0
2008-08-20 23:17:00,161.91,161.91,161.9,161.91,38900000.0
2008-08-20 23:18:00,161.9,161.91,161.9,161.9,40300000.0
2008-08-20 23:19:00,161.9,161.9,161.9,161.9,10000000.0
2008-08-20 23:21:00,161.9,161.9,161.88,161.88,50600000.0
2008-08-20 23:22:00,161.88,161.89,161.87,161.87,24200000.0
2008-08-20 23:23:00,161.88,161.89,161.87,161.87,51400000.0
2008-08-20 23:24:00,161.87,161.88,161.86,161.88,27700000.0
2008-08-20 23:25:00,161.88,161.88,161.87,161.88,23500000.0
2008-08-20 23:26:00,161.89,161.92,161.85,161.92,62600000.0
2008-08-20 23:27:00,161.92,161.92,161.895,161.9,23000000.0
2008-08-20 23:28:00,161.895,161.895,161.855,161.855,20800000.0
2008-08-20 23:29:00,161.85,161.87,161.84,161.86,16100000.0
2008-08-20 23:30:00,161.86,161.86,161.86,161.86,4200000.0
2008-08-20 23:34:00,161.87,161.87,161.86,161.86,6800000.0
2008-08-20 23:35:00,161.86,161.87,161.86,161.87,4500000.0
2008-08-20 23:36:00,161.87,161.9,161.87,161.89,14400000.0
2008-08-20 23:37:00,161.89,161.89,161.89,161.89,3400000.0
2008-08-20 23:38:00,161.89,161.9,161.865,161.89,17400000.0
2008-08-20 23:39:00,161.9,161.9,161.89,161.89,19400000.0
2008-08-20 23:40:00,161.89,161.89,161.865,161.87,8000000.0
2008-08-20 23:41:00,161.87,161.9,161.87,161.89,18000000.0
2008-08-20 23:42:00,161.9,161.92,161.9,161.92,13600000.0
2008-08-20 23:44:00,161.91,161.925,161.905,161.925,17700000.0
2008-08-20 23:45:00,161.93,161.93,161.9,161.91,48400000.0
2008-08-20 23:46:00,161.92,161.93,161.905,161.91,13100000.0
2008-08-20 23:47:00,161.91,161.92,161.9,161.91,11800000.0
2008-08-20 23:48:00,161.91,161.91,161.89,161.9,16000000.0
2008-08-20 23:49:00,161.89,161.89,161.89,161.89,11800000.0
2008-08-20 23:50:00,161.9,161.91,161.885,161.89,11400000.0
2008-08-20 23:51:00,161.89,161.89,161.855,161.87,23700000.0
2008-08-20 23:52:00,161.87,161.89,161.855,161.855,32000000.0
2008-08-20 23:53:00,161.87,161.89,161.87,161.88,35000000.0
2008-08-20 23:54:00,161.89,161.89,161.87,161.88,31400000.0
2008-08-20 23:55:00,161.88,161.89,161.845,161.89,58300000.0
2008-08-20 23:56:00,161.88,161.89,161.855,161.87,36900000.0
2008-08-20 23:57:00,161.87,161.89,161.825,161.87,57100000.0
2008-08-20 23:58:00,161.86,161.91,161.86,161.91,59900000.0
2008-08-20 23:59:00,161.91,161.98,161.895,161.96,58900000.0
2008-08-21 00:00:00,161.96,161.96,161.915,161.95,70600000.0
2008-08-21 00:01:00,161.95,161.96,161.925,161.95,14400000.0
2008-08-21 00:02:00,161.96,161.96,161.92,161.93,37200000.0
2008-08-21 00:03:00,161.92,161.92,161.91,161.91,28700000.0
2008-08-21 00:04:00,161.9,161.9,161.88,161.89,89700000.0
2008-08-21 00:05:00,161.89,161.89,161.87,161.88,34700000.0
2008-08-21 00:06:00,161.88,161.88,161.88,161.88,5500000.0
2008-08-21 00:07:00,161.88,161.88,161.88,161.88,2400000.0
2008-08-21 00:08:00,161.88,161.89,161.87,161.87,21600000.0
2008-08-21 00:09:00,161.88,161.88,161.83,161.84,52600000.0
2008-08-21 00:10:00,161.85,161.85,161.81,161.84,54800000.0
2008-08-21 00:11:00,161.83,161.84,161.815,161.82,71600000.0
2008-08-21 00:12:00,161.83,161.84,161.83,161.84,43000000.0
2008-08-21 00:13:00,161.84,161.86,161.84,161.85,54300000.0
2008-08-21 00:14:00,161.85,161.85,161.82,161.85,65900000.0
2008-08-21 00:15:00,161.85,161.86,161.83,161.85,54900000.0
2008-08-21 00:16:00,161.85,161.89,161.84,161.85,88700000.0
2008-08-21 00:17:00,161.85,161.85,161.83,161.83,43100000.0
2008-08-21 00:18:00,161.83,161.83,161.81,161.82,58000000.0
2008-08-21 00:19:00,161.82,161.82,161.78,161.8,122100000.0
2008-08-21 00:20:00,161.8,161.83,161.8,161.82,68300000.0
2008-08-21 00:21:00,161.81,161.83,161.81,161.83,23900000.0
2008-08-21 00:22:00,161.83,161.85,161.81,161.81,39100000.0
2008-08-21 00:23:00,161.81,161.82,161.81,161.82,32100000.0
2008-08-21 00:24:00,161.82,161.82,161.81,161.81,32800000.0
2008-08-21 00:25:00,161.82,161.82,161.81,161.81,20400000.0
2008-08-21 00:26:00,161.82,161.82,161.81,161.81,20400000.0
2008-08-21 00:27:00,161.82,161.82,161.81,161.81,20400000.0
2008-08-21 00:28:00,161.82,161.82,161.8,161.8,32300001.0
2008-08-21 00:29:00,161.8,161.8,161.8,161.8,1700000.0
2008-08-21 00:30:00,161.8,161.8,161.8,161.8,15600000.0
2008-08-21 00:31:00,161.8,161.8,161.8,161.8,15600000.0
2008-08-21 00:32:00,161.8,161.83,161.785,161.8,76900000.0
2008-08-21 00:33:00,161.8,161.82,161.8,161.81,44700000.0
2008-08-21 00:34:00,161.81,161.81,161.75,161.75,90000000.0
2008-08-21 00:35:00,161.75,161.76,161.75,161.75,70000000.0
2008-08-21 00:36:00,161.76,161.76,161.715,161.75,68000000.0
2008-08-21 00:37:00,161.76,161.76,161.74,161.76,85800000.0
2008-08-21 00:38:00,161.76,161.78,161.76,161.78,83500000.0
2008-08-21 00:39:00,161.78,161.81,161.77,161.81,44600000.0
2008-08-21 00:40:00,161.81,161.83,161.8,161.8,55300000.0
2008-08-21 00:41:00,161.8,161.8,161.76,161.8,151200000.0
2008-08-21 00:42:00,161.8,161.8,161.765,161.8,89200000.0
2008-08-21 00:43:00,161.81,161.82,161.8,161.81,46600000.0
2008-08-21 00:44:00,161.81,161.83,161.8,161.81,102300000.0
2008-08-21 00:45:00,161.81,161.81,161.765,161.8,88800000.0
2008-08-21 00:46:00,161.79,161.84,161.79,161.795,99800000.0
2008-08-21 00:47:00,161.8,161.825,161.8,161.81,27600000.0
2008-08-21 00:48:00,161.82,161.82,161.81,161.81,26800000.0
2008-08-21 00:49:00,161.81,161.82,161.79,161.81,30100000.0
2008-08-21 00:50:00,161.82,161.82,161.81,161.81,5100000.0
2008-08-21 00:51:00,161.81,161.82,161.81,161.82,11800000.0
2008-08-21 00:52:00,161.81,161.83,161.79,161.82,43400000.0
2008-08-21 00:53:00,161.82,161.83,161.795,161.82,103600000.0
2008-08-21 00:54:00,161.82,161.82,161.8,161.81,39500000.0
2008-08-21 00:55:00,161.82,161.83,161.82,161.82,35100000.0
2008-08-21 00:56:00,161.82,161.84,161.8,161.815,104000000.0
2008-08-21 00:57:00,161.82,161.85,161.815,161.82,68700000.0
2008-08-21 00:58:00,161.83,161.83,161.81,161.82,94000000.0
2008-08-21 00:59:00,161.82,161.83,161.8,161.82,34400000.0
2008-08-21 01:00:00,161.83,161.83,161.81,161.81,58000000.0
2008-08-21 01:01:00,161.82,161.84,161.82,161.82,63800000.0
2008-08-21 01:02:00,161.82,161.83,161.81,161.82,73500000.0
2008-08-21 01:03:00,161.82,161.83,161.82,161.82,55500000.0
2008-08-21 01:04:00,161.82,161.82,161.81,161.82,50400000.0
2008-08-21 01:05:00,161.81,161.83,161.81,161.83,44700000.0
2008-08-21 01:06:00,161.82,161.82,161.8,161.8,61200000.0
2008-08-21 01:07:00,161.8,161.8,161.75,161.75,101900000.0
2008-08-21 01:08:00,161.75,161.8,161.74,161.78,88700000.0
2008-08-21 01:09:00,161.78,161.79,161.755,161.79,57500000.0
2008-08-21 01:10:00,161.79,161.81,161.79,161.79,42200000.0
2008-08-21 01:11:00,161.79,161.81,161.78,161.79,81000000.0
2008-08-21 01:12:00,161.79,161.82,161.79,161.81,111600000.0
2008-08-21 01:13:00,161.81,161.81,161.775,161.8,94100000.0
2008-08-21 01:14:00,161.8,161.81,161.8,161.8,47800000.0
2008-08-21 01:15:00,161.8,161.81,161.8,161.8,49400000.0
2008-08-21 01:16:00,161.79,161.81,161.79,161.8,36200000.0
2008-08-21 01:17:00,161.8,161.83,161.8,161.81,51800000.0
2008-08-21 01:18:00,161.81,161.81,161.78,161.79,36800000.0
2008-08-21 01:19:00,161.79,161.81,161.785,161.79,48900000.0
2008-08-21 01:20:00,161.8,161.82,161.8,161.82,15600000.0
2008-08-21 01:21:00,161.81,161.82,161.81,161.82,21800000.0
2008-08-21 01:22:00,161.81,161.85,161.81,161.83,116400000.0
2008-08-21 01:23:00,161.83,161.84,161.83,161.83,65700000.0
2008-08-21 01:24:00,161.83,161.83,161.83,161.83,38400000.0
2008-08-21 01:25:00,161.83,161.84,161.82,161.83,54700000.0
2008-08-21 01:26:00,161.83,161.84,161.82,161.83,44200000.0
2008-08-21 01:27:00,161.83,161.85,161.83,161.85,40200000.0
2008-08-21 01:28:00,161.84,161.85,161.82,161.83,36500000.0
2008-08-21 01:29:00,161.83,161.86,161.83,161.84,64000000.0
2008-08-21 01:30:00,161.84,161.85,161.84,161.84,17800000.0
2008-08-21 01:31:00,161.84,161.86,161.84,161.86,35400000.0
2008-08-21 01:32:00,161.85,161.86,161.85,161.85,8500000.0
2008-08-21 01:33:00,161.85,161.87,161.85,161.86,59200000.0
2008-08-21 01:34:00,161.86,161.86,161.83,161.85,34700000.0
2008-08-21 01:35:00,161.85,161.86,161.84,161.86,32000000.0
2008-08-21 01:36:00,161.86,161.86,161.82,161.82,20900000.0
2008-08-21 01:37:00,161.82,161.83,161.82,161.82,33200000.0
2008-08-21 01:38:00,161.83,161.83,161.83,161.83,1000000.0
2008-08-21 01:39:00,161.82,161.85,161.82,161.85,17400000.0
2008-08-21 01:40:00,161.85,161.85,161.84,161.84,12400000.0
2008-08-21 01:41:00,161.85,161.86,161.84,161.86,18000000.0
2008-08-21 01:42:00,161.86,161.86,161.86,161.86,10000000.0
2008-08-21 01:43:00,161.85,161.86,161.85,161.86,11100000.0
2008-08-21 01:44:00,161.85,161.86,161.82,161.83,36800000.0
2008-08-21 01:45:00,161.83,161.84,161.82,161.83,74200000.0
2008-08-21 01:46:00,161.83,161.83,161.83,161.83,49800000.0
2008-08-21 01:47:00,161.83,161.86,161.83,161.84,37200000.0
2008-08-21 01:48:00,161.84,161.85,161.84,161.84,67800000.0
2008-08-21 01:49:00,161.84,161.84,161.81,161.81,35400000.0
2008-08-21 01:50:00,161.81,161.83,161.81,161.83,26400000.0
2008-08-21 01:51:00,161.83,161.83,161.82,161.83,54600000.0
2008-08-21 01:52:00,161.83,161.83,161.83,161.83,7600000.0
2008-08-21 01:53:00,161.83,161.85,161.82,161.85,97100000.0
2008-08-21 01:54:00,161.85,161.89,161.83,161.83,200600000.0
2008-08-21 01:55:00,161.83,161.85,161.82,161.82,121500000.0
2008-08-21 01:56:00,161.81,161.83,161.79,161.83,172900000.0
2008-08-21 01:57:00,161.83,161.84,161.83,161.83,45500001.0
2008-08-21 01:58:00,161.83,161.83,161.805,161.82,97300000.0
2008-08-21 01:59:00,161.83,161.84,161.82,161.84,81900000.0
2008-08-21 02:00:00,161.84,161.85,161.8,161.82,188100000.0
2008-08-21 02:01:00,161.81,161.82,161.8,161.81,37000000.0
2008-08-21 02:02:00,161.81,161.81,161.79,161.8,134000000.0
2008-08-21 02:03:00,161.8,161.8,161.79,161.8,57100000.0
2008-08-21 02:04:00,161.81,161.81,161.78,161.78,118200000.0
2008-08-21 02:05:00,161.78,161.8,161.77,161.79,101000000.0
2008-08-21 02:06:00,161.79,161.79,161.74,161.74,193600000.0
2008-08-21 02:07:00,161.75,161.8,161.74,161.78,166400000.0
2008-08-21 02:08:00,161.79,161.835,161.79,161.79,163800000.0
2008-08-21 02:09:00,161.79,161.8,161.78,161.79,124200000.0
2008-08-21 02:10:00,161.79,161.81,161.79,161.79,143700000.0
2008-08-21 02:11:00,161.79,161.81,161.78,161.79,108500000.0
2008-08-21 02:12:00,161.79,161.8,161.79,161.8,74300000.0
2008-08-21 02:13:00,161.8,161.8,161.78,161.78,90400000.0
2008-08-21 02:14:00,161.78,161.78,161.77,161.77,118600000.0
2008-08-21 02:15:00,161.77,161.8,161.77,161.79,138300000.0
2008-08-21 02:16:00,161.79,161.81,161.75,161.8,239100000.0
2008-08-21 02:17:00,161.8,161.8,161.78,161.78,142100000.0
2008-08-21 02:18:00,161.78,161.79,161.76,161.78,431700000.0
2008-08-21 02:19:00,161.78,161.78,161.75,161.77,272500000.0
2008-08-21 02:20:00,161.77,161.78,161.76,161.76,245600000.0
2008-08-21 02:21:00,161.76,161.77,161.745,161.76,296200000.0
2008-08-21 02:22:00,161.76,161.76,161.75,161.75,253800000.0
2008-08-21 02:23:00,161.76,161.76,161.73,161.76,207800000.0
2008-08-21 02:24:00,161.76,161.77,161.75,161.75,409200000.0
2008-08-21 02:25:00,161.75,161.76,161.74,161.76,271600000.0
2008-08-21 02:26:00,161.76,161.83,161.75,161.83,431700000.0
2008-08-21 02:27:00,161.83,161.86,161.83,161.845,632399999.0
2008-08-21 02:28:00,161.86,161.88,161.84,161.85,301200000.0
2008-08-21 02:29:00,161.85,161.85,161.82,161.83,607100000.0
2008-08-21 02:30:00,161.84,161.86,161.835,161.86,619400003.0
2008-08-21 02:31:00,161.86,161.86,161.84,161.84,394800000.0
2008-08-21 02:32:00,161.84,161.85,161.83,161.84,266300000.0
2008-08-21 02:33:00,161.84,161.9,161.84,161.9,328200000.0
2008-08-21 02:34:00,161.895,161.93,161.89,161.9,545400000.0
2008-08-21 02:35:00,161.9,161.94,161.9,161.92,236600000.0
2008-08-21 02:36:00,161.93,161.93,161.91,161.92,198000000.0
2008-08-21 02:37:00,161.92,161.92,161.9,161.91,176500000.0
2008-08-21 02:38:00,161.91,161.93,161.9,161.91,353299999.0
2008-08-21 02:39:00,161.92,161.94,161.91,161.93,66300000.0
2008-08-21 02:40:00,161.93,161.93,161.91,161.93,308700000.0
2008-08-21 02:41:00,161.93,161.98,161.93,161.97,250100000.0
2008-08-21 02:42:00,161.975,161.98,161.96,161.98,286800000.0
2008-08-21 02:43:00,161.975,161.99,161.97,161.99,331000000.0
2008-08-21 02:44:00,161.99,162.0,161.98,161.99,127700000.0
2008-08-21 02:45:00,162.0,162.04,162.0,162.03,341100000.0
2008-08-21 02:46:00,162.03,162.085,162.01,162.055,736800005.0
2008-08-21 02:47:00,162.06,162.1,162.02,162.085,1463699996.0
2008-08-21 02:48:00,162.09,162.11,162.085,162.085,576999994.0
2008-08-21 02:49:00,162.085,162.085,162.065,162.08,436899993.0
2008-08-21 02:50:00,162.07,162.09,162.06,162.07,392499997.0
2008-08-21 02:51:00,162.07,162.09,162.07,162.07,333600001.0
2008-08-21 02:52:00,162.07,162.09,162.07,162.09,202700000.0
2008-08-21 02:53:00,162.09,162.11,162.085,162.09,734399986.0
2008-08-21 02:54:00,162.09,162.19,162.09,162.18,799399999.0
2008-08-21 02:55:00,162.18,162.19,162.14,162.17,715200001.0
2008-08-21 02:56:00,162.17,162.19,162.15,162.19,496400000.0
2008-08-21 02:57:00,162.19,162.19,162.09,162.11,492700001.0
2008-08-21 02:58:00,162.11,162.13,162.1,162.13,289000000.0
2008-08-21 02:59:00,162.13,162.13,162.09,162.1,367700000.0
2008-08-21 03:00:00,162.11,162.11,162.07,162.085,841699979.0
2008-08-21 03:01:00,162.085,162.09,162.05,162.06,618699995.0
2008-08-21 03:02:00,162.06,162.07,162.04,162.06,674800000.0
2008-08-21 03:03:00,162.06,162.06,162.035,162.06,700900000.0
2008-08-21 03:04:00,162.06,162.06,162.03,162.03,834800001.0
2008-08-21 03:05:00,162.04,162.04,162.02,162.03,139400000.0
2008-08-21 03:06:00,162.03,162.04,162.02,162.02,239700000.0
2008-08-21 03:07:00,162.02,162.06,162.01,162.05,822000000.0
2008-08-21 03:08:00,162.05,162.06,162.03,162.05,348300000.0
2008-08-21 03:09:00,162.05,162.05,162.04,162.04,364900000.0
2008-08-21 03:10:00,162.04,162.05,162.03,162.04,301300000.0
2008-08-21 03:11:00,162.04,162.05,162.04,162.04,190000000.0
2008-08-21 03:12:00,162.04,162.04,162.0,162.01,199700000.0
2008-08-21 03:13:00,162.01,162.01,162.0,162.0,313800001.0
2008-08-21 03:14:00,162.0,162.02,162.0,162.01,304700001.0
2008-08-21 03:15:00,162.01,162.01,162.01,162.01,16800000.0
2008-08-21 03:16:00,162.01,162.01,162.01,162.01,60500000.0
2008-08-21 03:17:00,162.01,162.01,161.99,161.99,317899999.0
2008-08-21 03:18:00,161.99,161.99,161.95,161.97,138000000.0
2008-08-21 03:19:00,161.98,161.98,161.94,161.94,228000000.0
2008-08-21 03:20:00,161.95,161.97,161.93,161.94,229700000.0
2008-08-21 03:21:00,161.935,161.95,161.93,161.95,473800000.0
2008-08-21 03:22:00,161.95,161.95,161.93,161.94,109100000.0
2008-08-21 03:23:00,161.95,161.95,161.93,161.95,273900001.0
2008-08-21 03:24:00,161.96,162.0,161.95,161.99,332900000.0
2008-08-21 03:25:00,161.99,162.02,161.99,162.01,152300000.0
2008-08-21 03:26:00,162.01,162.01,161.99,161.99,302300000.0
2008-08-21 03:27:00,161.985,162.01,161.97,162.0,440900001.0
2008-08-21 03:28:00,162.0,162.02,161.98,161.98,421400001.0
2008-08-21 03:29:00,161.98,162.0,161.98,161.99,176800001.0
2008-08-21 03:30:00,161.99,162.0,161.94,161.96,418300002.0
2008-08-21 03:31:00,161.96,161.97,161.93,161.94,411400002.0
2008-08-21 03:32:00,161.94,161.97,161.93,161.94,292600003.0
2008-08-21 03:33:00,161.95,161.98,161.95,161.98,307900000.0
2008-08-21 03:34:00,161.98,161.98,161.905,161.92,376599999.0
2008-08-21 03:35:00,161.92,161.95,161.9,161.95,545600001.0
2008-08-21 03:36:00,161.95,161.99,161.95,161.97,168099999.0
2008-08-21 03:37:00,161.97,161.97,161.97,161.97,21900000.0
2008-08-21 03:38:00,161.97,162.01,161.97,162.01,233800000.0
2008-08-21 03:39:00,162.01,162.01,161.99,161.99,262500000.0
2008-08-21 03:40:00,161.99,161.99,161.96,161.96,321800002.0
2008-08-21 03:41:00,161.97,162.03,161.96,161.99,286800000.0
2008-08-21 03:42:00,161.99,162.02,161.99,162.01,424300002.0
2008-08-21 03:43:00,162.01,162.01,161.99,161.99,242000000.0
2008-08-21 03:44:00,161.99,161.99,161.97,161.97,245900000.0
2008-08-21 03:45:00,161.97,162.0,161.96,162.0,155600000.0
2008-08-21 03:46:00,162.0,162.01,161.98,162.0,209600000.0
2008-08-21 03:47:00,162.0,162.0,161.97,161.99,177100000.0
2008-08-21 03:48:00,161.985,162.0,161.98,162.0,107200000.0
2008-08-21 03:49:00,162.0,162.0,161.99,162.0,288900001.0
2008-08-21 03:50:00,162.0,162.01,162.0,162.0,267900000.0
2008-08-21 03:51:00,162.0,162.0,162.0,162.0,185800000.0
2008-08-21 03:52:00,162.0,162.01,161.98,161.99,326400004.0
2008-08-21 03:53:00,161.99,161.99,161.98,161.98,144800000.0
2008-08-21 03:54:00,161.98,161.98,161.96,161.96,102200000.0
2008-08-21 03:55:00,161.96,161.99,161.96,161.99,111900000.0
2008-08-21 03:56:00,161.99,162.03,161.99,162.03,112100000.0
2008-08-21 03:57:00,162.03,162.04,162.02,162.02,189500000.0
2008-08-21 03:58:00,162.02,162.02,162.01,162.01,37700000.0
2008-08-21 03:59:00,162.01,162.01,161.98,161.99,93000000.0
2008-08-21 04:00:00,161.99,162.02,161.99,161.99,183000000.0
2008-08-21 04:01:00,161.99,162.0,161.98,162.0,223600000.0
2008-08-21 04:02:00,161.995,161.995,161.96,161.96,571599999.0
2008-08-21 04:03:00,161.95,161.99,161.95,161.98,268900000.0
2008-08-21 04:04:00,161.99,161.99,161.98,161.99,128300000.0
2008-08-21 04:05:00,161.99,162.01,161.99,161.99,180800000.0
2008-08-21 04:06:00,161.99,162.0,161.99,161.99,56600000.0
2008-08-21 04:07:00,161.99,162.0,161.99,162.0,69000000.0
2008-08-21 04:08:00,162.0,162.04,162.0,162.04,186100000.0
2008-08-21 04:09:00,162.04,162.05,162.03,162.04,248800000.0
2008-08-21 04:10:00,162.04,162.05,162.01,162.02,497400000.0
2008-08-21 04:11:00,162.02,162.04,162.01,162.03,465799998.0
2008-08-21 04:12:00,162.03,162.03,162.02,162.02,245500000.0
2008-08-21 04:13:00,162.02,162.02,162.01,162.01,210500001.0
2008-08-21 04:14:00,162.01,162.03,162.01,162.03,51700000.0
2008-08-21 04:15:00,162.03,162.03,162.0,162.0,287100000.0
2008-08-21 04:16:00,162.0,162.02,161.99,162.02,160400000.0
2008-08-21 04:17:00,162.02,162.04,162.02,162.02,152500000.0
2008-08-21 04:18:00,162.02,162.03,162.02,162.02,170200000.0
2008-08-21 04:19:00,162.02,162.02,162.01,162.02,294699999.0
2008-08-21 04:20:00,162.02,162.03,162.02,162.02,186500000.0
2008-08-21 04:21:00,162.02,162.02,162.01,162.02,600600000.0
2008-08-21 04:22:00,162.02,162.12,162.02,162.11,587900000.0
2008-08-21 04:23:00,162.11,162.14,162.085,162.14,828500002.0
2008-08-21 04:24:00,162.135,162.14,162.12,162.13,499400001.0
2008-08-21 04:25:00,162.13,162.19,162.13,162.18,250700000.0
2008-08-21 04:26:00,162.19,162.2,162.17,162.17,359600000.0
2008-08-21 04:27:00,162.17,162.18,162.145,162.15,459799999.0
2008-08-21 04:28:00,162.15,162.15,162.14,162.14,336600011.0
2008-08-21 04:29:00,162.14,162.17,162.125,162.13,302000000.0
2008-08-21 04:30:00,162.13,162.14,162.1,162.11,423900009.0
2008-08-21 04:31:00,162.11,162.12,162.085,162.085,277700000.0
2008-08-21 04:32:00,162.085,162.09,162.085,162.09,114399999.0
2008-08-21 04:33:00,162.09,162.09,162.08,162.08,85100000.0
2008-08-21 04:34:00,162.09,162.09,162.06,162.06,297800000.0
2008-08-21 04:35:00,162.06,162.07,162.01,162.02,453199999.0
2008-08-21 04:36:00,162.02,162.03,161.99,161.99,712300000.0
2008-08-21 04:37:00,162.0,162.0,161.98,161.98,203100000.0
2008-08-21 04:38:00,161.99,162.01,161.98,162.0,286300000.0
2008-08-21 04:39:00,162.01,162.05,162.0,162.05,366600000.0
2008-08-21 04:40:00,162.05,162.05,162.03,162.035,179300000.0
2008-08-21 04:41:00,162.035,162.04,162.015,162.02,115700000.0
2008-08-21 04:42:00,162.0,162.01,161.98,161.98,361500000.0
2008-08-21 04:43:00,161.98,161.99,161.94,161.97,208000000.0
2008-08-21 04:44:00,161.97,161.98,161.96,161.98,171200000.0
2008-08-21 04:45:00,161.98,161.99,161.97,161.98,86100000.0
2008-08-21 04:46:00,161.99,161.99,161.98,161.98,197000000.0
2008-08-21 04:47:00,161.98,161.99,161.98,161.99,128800000.0
2008-08-21 04:48:00,161.99,162.0,161.975,161.975,278200000.0
2008-08-21 04:49:00,161.98,161.98,161.97,161.97,128199999.0
2008-08-21 04:50:00,161.98,161.98,161.96,161.97,409200000.0
2008-08-21 04:51:00,161.97,161.99,161.97,161.98,127500000.0
2008-08-21 04:52:00,161.98,161.99,161.98,161.98,107700000.0
2008-08-21 04:53:00,161.98,161.99,161.98,161.98,143500000.0
2008-08-21 04:54:00,161.98,162.01,161.98,162.01,105700000.0
2008-08-21 04:55:00,162.01,162.01,162.0,162.01,205000000.0
2008-08-21 04:56:00,162.01,162.01,162.0,162.0,110600000.0
2008-08-21 04:57:00,162.01,162.01,162.0,162.01,52600000.0
2008-08-21 04:58:00,162.0,162.01,162.0,162.0,157300000.0
2008-08-21 04:59:00,162.0,162.01,162.0,162.01,109600000.0
2008-08-21 05:00:00,162.0,162.01,162.0,162.01,93500000.0
2008-08-21 05:01:00,162.01,162.04,162.0,162.03,205500000.0
2008-08-21 05:02:00,162.03,162.03,162.01,162.01,126100001.0
2008-08-21 05:03:00,162.01,162.01,162.0,162.01,101800000.0
2008-08-21 05:04:00,162.02,162.02,162.01,162.01,136000000.0
2008-08-21 05:05:00,162.01,162.01,161.99,161.99,56500000.0
2008-08-21 05:06:00,162.0,162.0,161.98,161.98,258500000.0
2008-08-21 05:07:00,161.99,161.99,161.97,161.98,131400000.0
2008-08-21 05:08:00,161.98,161.98,161.96,161.97,159900000.0
2008-08-21 05:09:00,161.97,162.01,161.96,161.99,205200000.0
2008-08-21 05:10:00,161.99,162.0,161.97,161.98,162800000.0
2008-08-21 05:11:00,161.98,161.99,161.97,161.98,469300000.0
2008-08-21 05:12:00,161.98,162.0,161.98,161.99,1319800000.0
2008-08-21 05:13:00,162.0,162.0,161.99,161.99,31600000.0
2008-08-21 05:14:00,162.0,162.0,161.98,162.0,781800000.0
2008-08-21 05:15:00,162.01,162.01,161.99,162.01,172600001.0
2008-08-21 05:16:00,162.01,162.02,161.99,162.0,173800000.0
2008-08-21 05:17:00,162.0,162.0,161.97,161.97,120000000.0
2008-08-21 05:18:00,161.97,162.0,161.96,161.99,198700000.0
2008-08-21 05:19:00,161.99,161.99,161.98,161.98,245200002.0
2008-08-21 05:20:00,161.98,162.02,161.98,162.01,251200000.0
2008-08-21 05:21:00,162.01,162.03,162.0,162.02,119399999.0
2008-08-21 05:22:00,162.02,162.05,162.02,162.04,94000000.0
2008-08-21 05:23:00,162.035,162.04,162.03,162.04,664600000.0
2008-08-21 05:24:00,162.03,162.03,162.0,162.01,344299997.0
2008-08-21 05:25:00,162.01,162.02,162.01,162.02,44200000.0
2008-08-21 05:26:00,162.02,162.02,162.015,162.015,7900000.0
2008-08-21 05:27:00,162.01,162.02,162.01,162.01,26000000.0
2008-08-21 05:29:00,162.01,162.01,162.01,162.01,19000000.0
2008-08-21 05:30:00,162.01,162.06,162.01,162.01,266700001.0
2008-08-21 05:31:00,162.01,162.01,161.99,162.0,151400001.0
2008-08-21 05:32:00,161.99,161.99,161.98,161.99,99300000.0
2008-08-21 05:33:00,161.99,161.99,161.97,161.97,193900000.0
2008-08-21 05:34:00,161.97,161.97,161.96,161.96,103700000.0
2008-08-21 05:35:00,161.96,161.96,161.96,161.96,4700000.0
2008-08-21 05:36:00,161.96,161.96,161.95,161.95,103800003.0
2008-08-21 05:37:00,161.95,161.95,161.94,161.94,57600002.0
2008-08-21 05:38:00,161.94,161.95,161.91,161.93,864600010.0
2008-08-21 05:39:00,161.925,161.95,161.92,161.95,226000000.0
2008-08-21 05:40:00,161.95,161.95,161.94,161.95,56400000.0
2008-08-21 05:41:00,161.95,161.96,161.95,161.95,105600000.0
2008-08-21 05:42:00,161.95,161.97,161.95,161.97,84600000.0
2008-08-21 05:43:00,161.98,161.98,161.94,161.94,444100002.0
2008-08-21 05:44:00,161.94,161.94,161.94,161.94,72700000.0
2008-08-21 05:45:00,161.94,161.95,161.94,161.94,220800000.0
2008-08-21 05:46:00,161.94,161.94,161.92,161.92,358599998.0
2008-08-21 05:47:00,161.92,161.93,161.91,161.92,280600001.0
2008-08-21 05:48:00,161.92,161.93,161.9,161.92,498400000.0
2008-08-21 05:49:00,161.92,161.93,161.92,161.93,80300000.0
2008-08-21 05:50:00,161.93,161.93,161.92,161.92,65900000.0
2008-08-21 05:51:00,161.92,161.92,161.9,161.9,174800000.0
2008-08-21 05:52:00,161.91,161.91,161.88,161.89,585299997.0
2008-08-21 05:53:00,161.9,161.9,161.88,161.88,119400000.0
2008-08-21 05:54:00,161.88,161.88,161.88,161.88,27500000.0
2008-08-21 05:55:00,161.88,161.91,161.88,161.91,104000000.0
2008-08-21 05:56:00,161.91,161.92,161.89,161.89,640100001.0
2008-08-21 05:57:00,161.89,161.91,161.88,161.9,467700000.0
2008-08-21 05:58:00,161.9,161.91,161.87,161.89,871800002.0
2008-08-21 05:59:00,161.89,161.93,161.88,161.91,529600001.0
2008-08-21 06:00:00,161.91,161.96,161.91,161.95,235199999.0
2008-08-21 06:01:00,161.95,161.95,161.92,161.93,455000000.0
2008-08-21 06:02:00,161.92,161.94,161.92,161.94,376500000.0
2008-08-21 06:03:00,161.94,161.96,161.94,161.95,214600000.0
2008-08-21 06:04:00,161.95,161.98,161.95,161.97,141700000.0
2008-08-21 06:05:00,161.96,161.96,161.93,161.93,358600000.0
2008-08-21 06:06:00,161.93,161.975,161.92,161.96,303800000.0
2008-08-21 06:07:00,161.965,161.98,161.96,161.97,173300000.0
2008-08-21 06:08:00,161.965,161.97,161.95,161.96,159400000.0
2008-08-21 06:09:00,161.96,161.98,161.96,161.97,107300000.0
2008-08-21 06:10:00,161.97,161.97,161.96,161.96,119100000.0
2008-08-21 06:11:00,161.96,161.97,161.92,161.92,155200000.0
2008-08-21 06:12:00,161.92,161.94,161.89,161.94,350900000.0
2008-08-21 06:13:00,161.94,161.94,161.91,161.93,150200000.0
2008-08-21 06:14:00,161.93,161.93,161.91,161.92,244100000.0
2008-08-21 06:15:00,161.92,161.92,161.9,161.91,468299999.0
2008-08-21 06:16:00,161.91,161.97,161.91,161.95,605300000.0
2008-08-21 06:17:00,161.94,161.98,161.94,161.98,318100000.0
2008-08-21 06:18:00,161.98,161.98,161.97,161.97,96600000.0
2008-08-21 06:19:00,161.965,161.97,161.96,161.97,121100000.0
2008-08-21 06:20:00,161.97,161.995,161.97,161.97,149100000.0
2008-08-21 06:21:00,161.97,161.97,161.935,161.96,336200000.0
2008-08-21 06:22:00,161.96,161.96,161.95,161.96,150900000.0
2008-08-21 06:23:00,161.96,161.96,161.95,161.96,82900000.0
2008-08-21 06:24:00,161.96,161.97,161.96,161.965,35700000.0
2008-08-21 06:25:00,161.97,161.97,161.945,161.95,196200000.0
2008-08-21 06:26:00,161.95,161.97,161.95,161.95,409300000.0
2008-08-21 06:27:00,161.95,161.95,161.95,161.95,105600000.0
2008-08-21 06:28:00,161.95,161.95,161.895,161.92,265300000.0
2008-08-21 06:29:00,161.92,161.92,161.89,161.89,130800000.0
2008-08-21 06:30:00,161.89,161.93,161.89,161.92,222900000.0
2008-08-21 06:31:00,161.92,161.92,161.9,161.92,143300000.0
2008-08-21 06:32:00,161.92,161.93,161.9,161.905,236200000.0
2008-08-21 06:33:00,161.905,161.93,161.9,161.92,161200000.0
2008-08-21 06:34:00,161.92,161.93,161.91,161.92,150499999.0
2008-08-21 06:35:00,161.915,161.94,161.895,161.91,503800001.0
2008-08-21 06:36:00,161.91,161.93,161.9,161.91,285700000.0
2008-08-21 06:37:00,161.91,161.92,161.91,161.92,89300000.0
2008-08-21 06:38:00,161.92,161.92,161.9,161.9,276099999.0
2008-08-21 06:39:00,161.9,161.9,161.87,161.88,379200000.0
2008-08-21 06:40:00,161.88,161.9,161.88,161.9,173200000.0
2008-08-21 06:41:00,161.91,161.93,161.9,161.91,224800000.0
2008-08-21 06:42:00,161.91,161.92,161.9,161.92,218300000.0
2008-08-21 06:43:00,161.92,161.93,161.91,161.93,213700000.0
2008-08-21 06:44:00,161.93,161.95,161.92,161.95,295800000.0
2008-08-21 06:45:00,161.95,161.965,161.94,161.96,148600000.0
2008-08-21 06:46:00,161.96,161.97,161.96,161.96,113600000.0
2008-08-21 06:47:00,161.96,161.99,161.96,161.99,124700000.0
2008-08-21 06:48:00,161.99,162.0,161.94,161.955,295400000.0
2008-08-21 06:49:00,161.96,161.96,161.95,161.95,29400000.0
2008-08-21 06:50:00,161.95,161.95,161.95,161.95,30500000.0
2008-08-21 06:51:00,161.95,161.95,161.92,161.93,131700000.0
2008-08-21 06:52:00,161.93,161.95,161.93,161.95,48500000.0
2008-08-21 06:53:00,161.945,161.955,161.93,161.93,117100000.0
2008-08-21 06:54:00,161.94,161.94,161.93,161.93,54500000.0
2008-08-21 06:55:00,161.93,161.93,161.93,161.93,76600000.0
2008-08-21 06:56:00,161.93,161.94,161.885,161.89,231800000.0
2008-08-21 06:57:00,161.89,161.89,161.87,161.88,431100000.0
2008-08-21 06:58:00,161.88,161.89,161.86,161.87,347400000.0
2008-08-21 06:59:00,161.87,161.89,161.87,161.89,128300000.0
2008-08-21 07:00:00,161.89,161.93,161.89,161.93,188300000.0
2008-08-21 07:01:00,161.93,161.94,161.93,161.94,142100000.0
2008-08-21 07:02:00,161.94,161.94,161.91,161.92,199000000.0
2008-08-21 07:03:00,161.92,161.92,161.92,161.92,26000000.0
2008-08-21 07:04:00,161.92,161.93,161.92,161.92,84700000.0
2008-08-21 07:05:00,161.92,161.92,161.88,161.88,366000000.0
2008-08-21 07:06:00,161.88,161.89,161.84,161.86,730799999.0
2008-08-21 07:07:00,161.87,161.89,161.81,161.82,828700002.0
2008-08-21 07:08:00,161.82,161.865,161.79,161.8,1289100004.0
2008-08-21 07:09:00,161.8,161.86,161.785,161.785,801800003.0
2008-08-21 07:10:00,161.79,161.84,161.79,161.83,854700004.0
2008-08-21 07:11:00,161.83,161.85,161.815,161.83,461200000.0
2008-08-21 07:12:00,161.83,161.85,161.81,161.85,841900002.0
2008-08-21 07:13:00,161.85,161.89,161.85,161.86,690099999.0
2008-08-21 07:14:00,161.86,161.86,161.85,161.85,389200001.0
2008-08-21 07:15:00,161.85,161.86,161.83,161.84,515800000.0
2008-08-21 07:16:00,161.84,161.85,161.765,161.8,948100003.0
2008-08-21 07:17:00,161.8,161.8,161.75,161.78,595100000.0
2008-08-21 07:18:00,161.78,161.8,161.77,161.79,467900000.0
2008-08-21 07:19:00,161.79,161.79,161.69,161.71,905299999.0
2008-08-21 07:20:00,161.7,161.72,161.67,161.71,618600000.0
2008-08-21 07:21:00,161.71,161.72,161.65,161.66,473300000.0
2008-08-21 07:22:00,161.66,161.66,161.61,161.61,614699999.0
2008-08-21 07:23:00,161.61,161.61,161.53,161.53,494481999.0
2008-08-21 07:24:00,161.53,161.53,161.45,161.47,690399999.0
2008-08-21 07:25:00,161.46,161.46,161.33,161.335,572549500.0
2008-08-21 07:26:00,161.345,161.38,161.25,161.27,780982000.0
2008-08-21 07:27:00,161.26,161.27,161.13,161.13,723700000.0
2008-08-21 07:28:00,161.14,161.2,161.13,161.175,526200000.0
2008-08-21 07:29:00,161.18,161.4,161.18,161.36,652500000.0
2008-08-21 07:30:00,161.355,161.36,161.32,161.33,472400000.0
2008-08-21 07:31:00,161.32,161.35,161.31,161.32,372300000.0
2008-08-21 07:32:00,161.32,161.35,161.31,161.35,592600001.0
2008-08-21 07:33:00,161.35,161.38,161.29,161.29,639900000.0
2008-08-21 07:34:00,161.29,161.34,161.28,161.32,753400000.0
2008-08-21 07:35:00,161.32,161.37,161.32,161.34,467400000.0
2008-08-21 07:36:00,161.34,161.36,161.34,161.34,468700000.0
2008-08-21 07:37:00,161.34,161.35,161.29,161.3,700900000.0
2008-08-21 07:38:00,161.3,161.33,161.29,161.32,436700000.0
2008-08-21 07:39:00,161.32,161.32,161.28,161.28,1161200007.0
2008-08-21 07:40:00,161.28,161.31,161.26,161.3,693699998.0
2008-08-21 07:41:00,161.3,161.3,161.18,161.18,728000000.0
2008-08-21 07:42:00,161.18,161.19,161.145,161.16,667500001.0
2008-08-21 07:43:00,161.16,161.32,161.16,161.28,664200000.0
2008-08-21 07:44:00,161.28,161.29,161.25,161.26,523400002.0
2008-08-21 07:45:00,161.26,161.28,161.23,161.24,536300000.0
2008-08-21 07:46:00,161.24,161.28,161.21,161.28,655100001.0
2008-08-21 07:47:00,161.28,161.28,161.23,161.27,261100000.0
2008-08-21 07:48:00,161.26,161.3,161.26,161.28,211100000.0
2008-08-21 07:49:00,161.28,161.29,161.17,161.23,328900000.0
2008-08-21 07:50:00,161.23,161.24,161.155,161.16,389200000.0
2008-08-21 07:51:00,161.16,161.27,161.13,161.25,478267499.0
2008-08-21 07:52:00,161.26,161.27,161.24,161.26,168500000.0
2008-08-21 07:53:00,161.26,161.31,161.26,161.31,245800000.0
2008-08-21 07:54:00,161.305,161.33,161.295,161.3,484400000.0
2008-08-21 07:55:00,161.3,161.3,161.28,161.29,139500000.0
2008-08-21 07:56:00,161.29,161.305,161.285,161.29,230600000.0
2008-08-21 07:57:00,161.29,161.3,161.26,161.26,336000002.0
2008-08-21 07:58:00,161.26,161.27,161.215,161.26,404900000.0
2008-08-21 07:59:00,161.27,161.27,161.19,161.2,435300000.0
2008-08-21 08:00:00,161.2,161.21,161.09,161.09,616000002.0
2008-08-21 08:01:00,161.09,161.12,161.08,161.105,327000000.0
2008-08-21 08:02:00,161.11,161.12,161.09,161.1,269800000.0
2008-08-21 08:03:00,161.1,161.12,161.03,161.06,564800000.0
2008-08-21 08:04:00,161.055,161.12,161.05,161.11,444100000.0
2008-08-21 08:05:00,161.12,161.12,161.06,161.09,606800000.0
2008-08-21 08:06:00,161.09,161.09,161.06,161.09,506500000.0
2008-08-21 08:07:00,161.09,161.14,161.06,161.14,419000000.0
2008-08-21 08:08:00,161.14,161.15,161.1,161.13,467900000.0
2008-08-21 08:09:00,161.13,161.17,161.12,161.14,481600000.0
2008-08-21 08:10:00,161.15,161.17,161.125,161.16,392000000.0
2008-08-21 08:11:00,161.16,161.27,161.15,161.245,565500000.0
2008-08-21 08:12:00,161.245,161.255,161.205,161.22,657100000.0
2008-08-21 08:13:00,161.22,161.26,161.195,161.21,649600000.0
2008-08-21 08:14:00,161.21,161.22,161.17,161.185,583400000.0
2008-08-21 08:15:00,161.18,161.18,161.13,161.18,469900000.0
2008-08-21 08:16:00,161.18,161.2,161.135,161.15,572200000.0
2008-08-21 08:17:00,161.15,161.19,161.14,161.19,409400000.0
2008-08-21 08:18:00,161.19,161.2,161.18,161.18,426900001.0
2008-08-21 08:19:00,161.18,161.25,161.18,161.25,634600000.0
2008-08-21 08:20:00,161.25,161.26,161.22,161.25,559300000.0
2008-08-21 08:21:00,161.25,161.28,161.22,161.22,506900000.0
2008-08-21 08:22:00,161.22,161.24,161.19,161.22,771700002.0
2008-08-21 08:23:00,161.22,161.23,161.16,161.175,690399998.0
2008-08-21 08:24:00,161.165,161.205,161.055,161.07,1729499992.0
2008-08-21 08:25:00,161.07,161.08,161.04,161.04,630700000.0
2008-08-21 08:26:00,161.035,161.09,160.995,161.0,866000001.0
2008-08-21 08:27:00,161.0,161.035,160.995,161.005,454200000.0
2008-08-21 08:28:00,161.01,161.03,160.995,161.01,515599999.0
2008-08-21 08:29:00,161.005,161.04,160.975,161.035,554900000.0
2008-08-21 08:30:00,161.035,161.09,161.035,161.06,588200000.0
2008-08-21 08:31:00,161.06,161.09,161.025,161.07,739300000.0
2008-08-21 08:32:00,161.07,161.09,161.05,161.06,396900000.0
2008-08-21 08:33:00,161.05,161.08,161.04,161.06,338700000.0
2008-08-21 08:34:00,161.07,161.08,161.04,161.05,240900000.0
2008-08-21 08:35:00,161.05,161.05,160.9,160.91,629900000.0
2008-08-21 08:36:00,160.91,160.93,160.9,160.91,442100000.0
2008-08-21 08:37:00,160.91,160.95,160.89,160.94,495300000.0
2008-08-21 08:38:00,160.94,161.04,160.94,160.99,772299998.0
2008-08-21 08:39:00,161.01,161.02,160.96,160.99,648000001.0
2008-08-21 08:40:00,160.99,160.995,160.96,160.98,500600000.0
2008-08-21 08:41:00,160.98,161.12,160.98,161.08,595400000.0
2008-08-21 08:42:00,161.08,161.12,161.05,161.06,571100000.0
2008-08-21 08:43:00,161.05,161.12,161.04,161.095,491200000.0
2008-08-21 08:44:00,161.095,161.16,161.09,161.13,537200000.0
2008-08-21 08:45:00,161.13,161.18,161.1,161.175,555599999.0
2008-08-21 08:46:00,161.17,161.205,161.15,161.205,521200000.0
2008-08-21 08:47:00,161.21,161.21,161.145,161.165,563900000.0
2008-08-21 08:48:00,161.16,161.19,161.155,161.165,443300000.0
2008-08-21 08:49:00,161.165,161.185,161.16,161.18,490400000.0
2008-08-21 08:50:00,161.175,161.18,161.145,161.17,570800000.0
2008-08-21 08:51:00,161.17,161.17,161.105,161.115,761200000.0
2008-08-21 08:52:00,161.115,161.185,161.115,161.175,713500000.0
2008-08-21 08:53:00,161.18,161.18,161.115,161.18,714100000.0
2008-08-21 08:54:00,161.18,161.19,161.16,161.18,510500000.0
2008-08-21 08:55:00,161.18,161.315,161.175,161.245,864400000.0
2008-08-21 08:56:00,161.245,161.275,161.235,161.245,594800000.0
2008-08-21 08:57:00,161.25,161.25,161.15,161.17,879500001.0
2008-08-21 08:58:00,161.18,161.2,161.145,161.145,743000000.0
2008-08-21 08:59:00,161.145,161.17,161.115,161.15,532500000.0
2008-08-21 09:00:00,161.15,161.165,161.12,161.14,611400000.0
2008-08-21 09:01:00,161.14,161.155,161.115,161.145,387000000.0
2008-08-21 09:02:00,161.16,161.16,161.115,161.115,749500000.0
2008-08-21 09:03:00,161.12,161.16,161.085,161.14,640900000.0
2008-08-21 09:04:00,161.135,161.14,161.11,161.125,663800000.0
2008-08-21 09:05:00,161.125,161.145,161.115,161.125,446600000.0
2008-08-21 09:06:00,161.125,161.13,161.095,161.12,428600000.0
2008-08-21 09:07:00,161.115,161.175,161.115,161.135,579800000.0
2008-08-21 09:08:00,161.14,161.25,161.135,161.25,681700000.0
2008-08-21 09:09:00,161.25,161.31,161.225,161.3,754900000.0
2008-08-21 09:10:00,161.3,161.3,161.225,161.23,702100000.0
2008-08-21 09:11:00,161.23,161.265,161.225,161.255,378900000.0
2008-08-21 09:12:00,161.26,161.29,161.22,161.225,599700000.0
2008-08-21 09:13:00,161.23,161.24,161.2,161.21,496900000.0
2008-08-21 09:14:00,161.21,161.25,161.21,161.25,333800000.0
2008-08-21 09:15:00,161.25,161.32,161.245,161.31,636400000.0
2008-08-21 09:16:00,161.31,161.315,161.3,161.31,533800000.0
2008-08-21 09:17:00,161.305,161.305,161.27,161.27,439700000.0
2008-08-21 09:18:00,161.27,161.285,161.265,161.27,343700000.0
2008-08-21 09:19:00,161.27,161.275,161.255,161.255,362100000.0
2008-08-21 09:20:00,161.255,161.3,161.225,161.28,434800000.0
2008-08-21 09:21:00,161.275,161.35,161.275,161.345,430700000.0
2008-08-21 09:22:00,161.345,161.36,161.295,161.34,640600000.0
2008-08-21 09:23:00,161.33,161.36,161.32,161.325,498000000.0
2008-08-21 09:24:00,161.325,161.33,161.3,161.305,524100000.0
2008-08-21 09:25:00,161.29,161.32,161.27,161.305,698100000.0
2008-08-21 09:26:00,161.305,161.315,161.285,161.29,620500000.0
2008-08-21 09:27:00,161.29,161.295,161.255,161.265,491800000.0
2008-08-21 09:28:00,161.265,161.275,161.24,161.265,528500000.0
2008-08-21 09:29:00,161.265,161.29,161.215,161.23,596900000.0
2008-08-21 09:30:00,161.225,161.25,161.15,161.16,723400000.0
2008-08-21 09:31:00,161.16,161.16,161.125,161.155,452700000.0
2008-08-21 09:32:00,161.16,161.19,161.16,161.18,311900000.0
2008-08-21 09:33:00,161.18,161.185,161.125,161.125,591800000.0
2008-08-21 09:34:00,161.13,161.17,161.125,161.145,435900000.0
2008-08-21 09:35:00,161.145,161.15,161.115,161.115,472900000.0
2008-08-21 09:36:00,161.125,161.16,161.125,161.14,339300000.0
2008-08-21 09:37:00,161.145,161.145,161.065,161.065,552600000.0
2008-08-21 09:38:00,161.075,161.08,161.045,161.065,701500000.0
2008-08-21 09:39:00,161.06,161.07,161.0,161.055,820500001.0
2008-08-21 09:40:00,161.055,161.06,161.03,161.055,250400000.0
2008-08-21 09:41:00,161.055,161.065,161.045,161.065,228100000.0
2008-08-21 09:42:00,161.065,161.085,161.045,161.065,373800000.0
2008-08-21 09:43:00,161.065,161.08,161.055,161.06,243300000.0
2008-08-21 09:44:00,161.055,161.08,161.045,161.07,267000000.0
2008-08-21 09:45:00,161.065,161.11,161.055,161.095,274700000.0
2008-08-21 09:46:00,161.095,161.11,161.04,161.045,493900000.0
2008-08-21 09:47:00,161.045,161.05,161.02,161.04,595400000.0
2008-08-21 09:48:00,161.04,161.04,160.965,160.965,543600000.0
2008-08-21 09:49:00,160.97,160.995,160.965,160.99,507467500.0
2008-08-21 09:50:00,160.99,161.01,160.985,161.01,489000000.0
2008-08-21 09:51:00,161.015,161.015,160.975,161.005,656500000.0
2008-08-21 09:52:00,161.005,161.03,160.985,161.015,713000000.0
2008-08-21 09:53:00,161.015,161.04,160.995,161.015,652300000.0
2008-08-21 09:54:00,161.02,161.035,161.005,161.03,589800000.0
2008-08-21 09:55:00,161.035,161.06,161.025,161.04,512300000.0
2008-08-21 09:56:00,161.035,161.11,161.035,161.09,729000000.0
2008-08-21 09:57:00,161.09,161.12,161.085,161.085,448400000.0
2008-08-21 09:58:00,161.09,161.105,161.085,161.105,157800000.0
2008-08-21 09:59:00,161.105,161.13,161.085,161.09,258100000.0
2008-08-21 10:00:00,161.095,161.19,161.095,161.19,478300000.0
2008-08-21 10:01:00,161.19,161.215,161.155,161.155,661600000.0
2008-08-21 10:02:00,161.155,161.16,161.11,161.135,694400000.0
2008-08-21 10:03:00,161.135,161.15,161.125,161.135,318000000.0
2008-08-21 10:04:00,161.135,161.15,161.095,161.1,538300000.0
2008-08-21 10:05:00,161.095,161.1,161.03,161.05,604400000.0
2008-08-21 10:06:00,161.05,161.065,161.035,161.065,232300000.0
2008-08-21 10:07:00,161.065,161.065,161.045,161.065,320500000.0
2008-08-21 10:08:00,161.06,161.075,161.055,161.055,385100000.0
2008-08-21 10:09:00,161.065,161.08,161.055,161.06,238900000.0
2008-08-21 10:10:00,161.06,161.065,161.045,161.055,504800000.0
2008-08-21 10:11:00,161.055,161.055,161.03,161.035,247300000.0
2008-08-21 10:12:00,161.035,161.05,161.025,161.04,417700000.0
2008-08-21 10:13:00,161.04,161.05,161.015,161.025,481400000.0
2008-08-21 10:14:00,161.02,161.03,160.965,160.97,643099999.0
2008-08-21 10:15:00,160.97,160.98,160.95,160.965,750200000.0
2008-08-21 10:16:00,160.965,160.97,160.955,160.955,362100000.0
2008-08-21 10:17:00,160.955,160.965,160.94,160.95,642900000.0
2008-08-21 10:18:00,160.945,160.96,160.93,160.94,787200001.0
2008-08-21 10:19:00,160.94,160.97,160.94,160.955,354100000.0
2008-08-21 10:20:00,160.96,160.97,160.945,160.965,561500000.0
2008-08-21 10:21:00,160.965,160.97,160.935,160.955,468400000.0
2008-08-21 10:22:00,160.95,160.97,160.94,160.96,418400000.0
2008-08-21 10:23:00,160.965,161.0,160.965,160.97,668300000.0
2008-08-21 10:24:00,160.97,160.99,160.955,160.955,443400000.0
2008-08-21 10:25:00,160.955,160.97,160.955,160.96,262600000.0
2008-08-21 10:26:00,160.965,160.965,160.945,160.945,341700000.0
2008-08-21 10:27:00,160.95,160.96,160.92,160.925,651800000.0
2008-08-21 10:28:00,160.925,160.93,160.89,160.905,491900000.0
2008-08-21 10:29:00,160.905,160.95,160.905,160.945,466800000.0
2008-08-21 10:30:00,160.945,160.96,160.915,160.925,705600000.0
2008-08-21 10:31:00,160.93,160.94,160.875,160.895,585300000.0
2008-08-21 10:32:00,160.895,160.905,160.76,160.775,675299999.0
2008-08-21 10:33:00,160.77,160.79,160.735,160.765,663000000.0
2008-08-21 10:34:00,160.765,160.77,160.735,160.745,645500000.0
2008-08-21 10:35:00,160.745,160.76,160.655,160.69,744800001.0
2008-08-21 10:36:00,160.68,160.68,160.635,160.66,778200000.0
2008-08-21 10:37:00,160.66,160.69,160.66,160.665,754600000.0
2008-08-21 10:38:00,160.665,160.685,160.635,160.645,686200000.0
2008-08-21 10:39:00,160.645,160.68,160.635,160.65,780900000.0
2008-08-21 10:40:00,160.65,160.66,160.645,160.645,571200000.0
2008-08-21 10:41:00,160.65,160.67,160.62,160.655,554700000.0
2008-08-21 10:42:00,160.66,160.665,160.645,160.655,455300000.0
2008-08-21 10:43:00,160.66,160.71,160.65,160.67,699700000.0
2008-08-21 10:44:00,160.675,160.705,160.645,160.705,541800000.0
2008-08-21 10:45:00,160.71,160.75,160.71,160.74,754000000.0
2008-08-21 10:46:00,160.735,160.77,160.735,160.765,567200000.0
2008-08-21 10:47:00,160.765,160.775,160.75,160.77,732000000.0
2008-08-21 10:48:00,160.77,160.79,160.765,160.785,796200000.0
2008-08-21 10:49:00,160.785,160.79,160.755,160.775,648200000.0
2008-08-21 10:50:00,160.775,160.785,160.76,160.77,720799999.0
2008-08-21 10:51:00,160.77,160.77,160.685,160.69,686700000.0
2008-08-21 10:52:00,160.685,160.72,160.685,160.72,590400000.0
2008-08-21 10:53:00,160.705,160.72,160.705,160.72,321500000.0
2008-08-21 10:54:00,160.72,160.73,160.715,160.725,180600000.0
2008-08-21 10:55:00,160.725,160.73,160.715,160.73,222900000.0
2008-08-21 10:56:00,160.73,160.765,160.725,160.765,356500000.0
2008-08-21 10:57:00,160.765,160.78,160.745,160.765,591899999.0
2008-08-21 10:58:00,160.76,160.77,160.735,160.755,672800000.0
2008-08-21 10:59:00,160.755,160.78,160.75,160.77,422300000.0
2008-08-21 11:00:00,160.77,160.775,160.715,160.74,431000000.0
2008-08-21 11:01:00,160.745,160.76,160.725,160.725,408400000.0
2008-08-21 11:02:00,160.725,160.73,160.66,160.675,1023500002.0
2008-08-21 11:03:00,160.675,160.73,160.665,160.7,467700000.0
2008-08-21 11:04:00,160.705,160.75,160.69,160.725,787100000.0
2008-08-21 11:05:00,160.725,160.77,160.725,160.76,644600000.0
2008-08-21 11:06:00,160.76,160.77,160.755,160.77,664200000.0
2008-08-21 11:07:00,160.77,160.79,160.765,160.785,725300001.0
2008-08-21 11:08:00,160.785,160.79,160.755,160.77,703800000.0
2008-08-21 11:09:00,160.77,160.78,160.76,160.77,314600000.0
2008-08-21 11:10:00,160.77,160.78,160.76,160.77,529500000.0
2008-08-21 11:11:00,160.76,160.77,160.755,160.77,530200000.0
2008-08-21 11:12:00,160.77,160.78,160.735,160.76,472200001.0
2008-08-21 11:13:00,160.76,160.79,160.76,160.79,526800000.0
2008-08-21 11:14:00,160.795,160.81,160.77,160.795,732500000.0
2008-08-21 11:15:00,160.795,160.815,160.775,160.8,632699999.0
2008-08-21 11:16:00,160.8,160.87,160.795,160.84,785700000.0
2008-08-21 11:17:00,160.83,160.87,160.83,160.85,625900000.0
2008-08-21 11:18:00,160.845,160.845,160.805,160.805,606100000.0
2008-08-21 11:19:00,160.81,160.81,160.775,160.775,598800000.0
2008-08-21 11:20:00,160.78,160.785,160.71,160.71,605900000.0
2008-08-21 11:21:00,160.71,160.73,160.71,160.73,339600000.0
2008-08-21 11:22:00,160.72,160.77,160.72,160.745,457800000.0
2008-08-21 11:23:00,160.745,160.765,160.73,160.76,414100000.0
2008-08-21 11:24:00,160.76,160.765,160.75,160.755,199600000.0
2008-08-21 11:25:00,160.755,160.76,160.735,160.745,413900000.0
2008-08-21 11:26:00,160.745,160.75,160.66,160.66,296100000.0
2008-08-21 11:27:00,160.67,160.7,160.665,160.7,374700000.0
2008-08-21 11:28:00,160.7,160.76,160.69,160.745,397300000.0
2008-08-21 11:29:00,160.75,160.79,160.74,160.79,346100000.0
2008-08-21 11:30:00,160.79,160.8,160.765,160.77,458900000.0
2008-08-21 11:31:00,160.77,160.79,160.765,160.77,377200000.0
2008-08-21 11:32:00,160.77,160.795,160.765,160.79,370800000.0
2008-08-21 11:33:00,160.79,160.82,160.79,160.815,392800000.0
2008-08-21 11:34:00,160.82,160.83,160.795,160.815,320300000.0
2008-08-21 11:35:00,160.815,160.82,160.785,160.79,328400000.0
2008-08-21 11:36:00,160.79,160.83,160.78,160.78,402699998.0
2008-08-21 11:37:00,160.785,160.835,160.78,160.815,654999999.0
2008-08-21 11:38:00,160.815,160.82,160.8,160.805,473799998.0
2008-08-21 11:39:00,160.81,160.815,160.78,160.785,486700001.0
2008-08-21 11:40:00,160.785,160.815,160.785,160.805,451500000.0
2008-08-21 11:41:00,160.805,160.88,160.8,160.875,465600000.0
2008-08-21 11:42:00,160.875,160.875,160.82,160.83,682900001.0
2008-08-21 11:43:00,160.83,160.87,160.825,160.84,532900001.0
2008-08-21 11:44:00,160.84,160.84,160.795,160.81,790799998.0
2008-08-21 11:45:00,160.8,160.84,160.79,160.795,981899997.0
2008-08-21 11:46:00,160.795,160.795,160.725,160.73,1052499992.0
2008-08-21 11:47:00,160.74,160.74,160.61,160.61,840800002.0
2008-08-21 11:48:00,160.62,160.62,160.545,160.59,1113699999.0
2008-08-21 11:49:00,160.59,160.605,160.53,160.535,1039900000.0
2008-08-21 11:50:00,160.545,160.55,160.5,160.51,861900001.0
2008-08-21 11:51:00,160.51,160.555,160.505,160.55,537600000.0
2008-08-21 11:52:00,160.55,160.6,160.545,160.59,305000001.0
2008-08-21 11:53:00,160.6,160.62,160.57,160.585,618600000.0
2008-08-21 11:54:00,160.58,160.6,160.57,160.59,552400000.0
2008-08-21 11:55:00,160.595,160.595,160.565,160.575,399200000.0
2008-08-21 11:56:00,160.575,160.63,160.565,160.61,699200000.0
2008-08-21 11:57:00,160.61,160.65,160.605,160.625,614500000.0
2008-08-21 11:58:00,160.625,160.63,160.56,160.575,465000000.0
2008-08-21 11:59:00,160.575,160.575,160.56,160.575,289100000.0
2008-08-21 12:00:00,160.58,160.58,160.57,160.58,376100000.0
2008-08-21 12:01:00,160.58,160.6,160.58,160.59,298900000.0
2008-08-21 12:02:00,160.595,160.61,160.565,160.57,398200000.0
2008-08-21 12:03:00,160.575,160.62,160.57,160.605,574700000.0
2008-08-21 12:04:00,160.61,160.61,160.58,160.595,572700000.0
2008-08-21 12:05:00,160.6,160.635,160.595,160.615,542000000.0
2008-08-21 12:06:00,160.615,160.65,160.61,160.635,397600000.0
2008-08-21 12:07:00,160.63,160.64,160.595,160.61,546600000.0
2008-08-21 12:08:00,160.605,160.61,160.57,160.595,492400000.0
2008-08-21 12:09:00,160.595,160.6,160.59,160.59,145400000.0
2008-08-21 12:10:00,160.59,160.6,160.575,160.58,354700000.0
2008-08-21 12:11:00,160.585,160.585,160.57,160.575,271700000.0
2008-08-21 12:12:00,160.58,160.605,160.58,160.6,310900000.0
2008-08-21 12:13:00,160.605,160.61,160.575,160.595,483100000.0
2008-08-21 12:14:00,160.595,160.615,160.585,160.61,589299998.0
2008-08-21 12:15:00,160.61,160.61,160.59,160.6,477100000.0
2008-08-21 12:16:00,160.6,160.63,160.6,160.62,488100000.0
2008-08-21 12:17:00,160.62,160.65,160.615,160.62,451500000.0
2008-08-21 12:18:00,160.62,160.65,160.615,160.625,357400000.0
2008-08-21 12:19:00,160.625,160.65,160.625,160.65,479600000.0
2008-08-21 12:20:00,160.65,160.685,160.64,160.64,404500000.0
2008-08-21 12:21:00,160.645,160.65,160.615,160.62,473200000.0
2008-08-21 12:22:00,160.62,160.655,160.6,160.65,495600000.0
2008-08-21 12:23:00,160.645,160.68,160.64,160.66,266800000.0
2008-08-21 12:24:00,160.665,160.7,160.655,160.7,518600000.0
2008-08-21 12:25:00,160.705,160.705,160.645,160.675,675800000.0
2008-08-21 12:26:00,160.675,160.71,160.665,160.71,251200000.0
2008-08-21 12:27:00,160.705,160.71,160.68,160.68,344600000.0
2008-08-21 12:28:00,160.68,160.69,160.655,160.67,366500000.0
2008-08-21 12:29:00,160.67,160.67,160.615,160.62,301800000.0
2008-08-21 12:30:00,160.62,160.635,160.59,160.6,592300000.0
2008-08-21 12:31:00,160.6,160.6,160.58,160.59,576500000.0
2008-08-21 12:32:00,160.59,160.625,160.58,160.61,452800000.0
2008-08-21 12:33:00,160.605,160.615,160.585,160.585,395100000.0
2008-08-21 12:34:00,160.59,160.62,160.585,160.6,506700000.0
2008-08-21 12:35:00,160.595,160.61,160.57,160.57,696299999.0
2008-08-21 12:36:00,160.58,160.59,160.565,160.575,373099999.0
2008-08-21 12:37:00,160.575,160.61,160.565,160.585,596399999.0
2008-08-21 12:38:00,160.585,160.585,160.555,160.57,421000001.0
2008-08-21 12:39:00,160.56,160.58,160.55,160.555,655900000.0
2008-08-21 12:40:00,160.555,160.57,160.505,160.54,752100000.0
2008-08-21 12:41:00,160.545,160.58,160.53,160.565,656700000.0
2008-08-21 12:42:00,160.565,160.59,160.535,160.575,706699999.0
2008-08-21 12:43:00,160.575,160.58,160.55,160.57,492299999.0
2008-08-21 12:44:00,160.56,160.61,160.55,160.6,324100000.0
2008-08-21 12:45:00,160.605,160.64,160.565,160.64,582999998.0
2008-08-21 12:46:00,160.63,160.67,160.62,160.67,443800000.0
2008-08-21 12:47:00,160.66,160.69,160.65,160.65,595800000.0
2008-08-21 12:48:00,160.655,160.675,160.65,160.675,311099998.0
2008-08-21 12:49:00,160.675,160.69,160.64,160.64,546500000.0
2008-08-21 12:50:00,160.645,160.645,160.61,160.62,441500000.0
2008-08-21 12:51:00,160.625,160.715,160.625,160.7,562899999.0
2008-08-21 12:52:00,160.7,160.72,160.685,160.705,424200000.0
2008-08-21 12:53:00,160.705,160.735,160.695,160.695,352000000.0
2008-08-21 12:54:00,160.695,160.7,160.655,160.675,433799999.0
2008-08-21 12:55:00,160.675,160.69,160.65,160.66,324800000.0
2008-08-21 12:56:00,160.66,160.67,160.6,160.63,235600000.0
2008-08-21 12:57:00,160.635,160.64,160.59,160.59,401300001.0
2008-08-21 12:58:00,160.59,160.605,160.555,160.555,557200000.0
2008-08-21 12:59:00,160.555,160.57,160.535,160.535,453900000.0
2008-08-21 13:00:00,160.535,160.57,160.535,160.565,609800000.0
2008-08-21 13:01:00,160.565,160.585,160.56,160.57,462300000.0
2008-08-21 13:02:00,160.57,160.62,160.565,160.605,528000000.0
2008-08-21 13:03:00,160.6,160.62,160.585,160.605,603200000.0
2008-08-21 13:04:00,160.605,160.64,160.605,160.635,438900000.0
2008-08-21 13:05:00,160.635,160.65,160.615,160.615,480400000.0
2008-08-21 13:06:00,160.615,160.645,160.575,160.62,558700000.0
2008-08-21 13:07:00,160.62,160.63,160.605,160.615,439100000.0
2008-08-21 13:08:00,160.61,160.65,160.595,160.645,553400000.0
2008-08-21 13:09:00,160.65,160.68,160.6,160.645,624300000.0
2008-08-21 13:10:00,160.64,160.65,160.615,160.615,472500000.0
2008-08-21 13:11:00,160.615,160.635,160.605,160.62,440700000.0
2008-08-21 13:12:00,160.625,160.64,160.615,160.635,422200000.0
2008-08-21 13:13:00,160.635,160.69,160.625,160.665,301900000.0
2008-08-21 13:14:00,160.675,160.69,160.64,160.65,465700000.0
2008-08-21 13:15:00,160.64,160.67,160.635,160.66,349500000.0
2008-08-21 13:16:00,160.655,160.67,160.625,160.63,304500000.0
2008-08-21 13:17:00,160.63,160.645,160.615,160.62,463500000.0
2008-08-21 13:18:00,160.62,160.62,160.57,160.59,677700000.0
2008-08-21 13:19:00,160.595,160.645,160.58,160.6,722000000.0
2008-08-21 13:20:00,160.605,160.64,160.565,160.565,480300000.0
2008-08-21 13:21:00,160.57,160.63,160.57,160.625,244500000.0
2008-08-21 13:22:00,160.625,160.655,160.625,160.65,298700000.0
2008-08-21 13:23:00,160.645,160.645,160.58,160.595,597700003.0
2008-08-21 13:24:00,160.6,160.6,160.56,160.56,449000000.0
2008-08-21 13:25:00,160.56,160.585,160.52,160.525,728100000.0
2008-08-21 13:26:00,160.525,160.57,160.5,160.56,643000004.0
2008-08-21 13:27:00,160.555,160.56,160.515,160.54,539800000.0
2008-08-21 13:28:00,160.535,160.535,160.485,160.485,580400000.0
2008-08-21 13:29:00,160.485,160.505,160.48,160.5,425700000.0
2008-08-21 13:30:00,160.5,160.54,160.5,160.54,608100000.0
2008-08-21 13:31:00,160.545,160.575,160.535,160.565,406500000.0
2008-08-21 13:32:00,160.56,160.57,160.55,160.565,186200000.0
2008-08-21 13:33:00,160.56,160.58,160.55,160.58,565000000.0
2008-08-21 13:34:00,160.575,160.59,160.55,160.575,439800000.0
2008-08-21 13:35:00,160.575,160.575,160.535,160.56,416300000.0
2008-08-21 13:36:00,160.56,160.575,160.5,160.5,570800000.0
2008-08-21 13:37:00,160.5,160.52,160.485,160.51,649500000.0
2008-08-21 13:38:00,160.515,160.52,160.485,160.51,219200000.0
2008-08-21 13:39:00,160.5,160.525,160.495,160.51,499100000.0
2008-08-21 13:40:00,160.51,160.515,160.45,160.465,377000000.0
2008-08-21 13:41:00,160.465,160.47,160.42,160.445,815200000.0
2008-08-21 13:42:00,160.445,160.47,160.435,160.46,818500000.0
2008-08-21 13:43:00,160.46,160.49,160.455,160.475,555600000.0
2008-08-21 13:44:00,160.475,160.53,160.475,160.51,694600000.0
2008-08-21 13:45:00,160.525,160.555,160.51,160.54,841300000.0
2008-08-21 13:46:00,160.54,160.55,160.495,160.52,820099999.0
2008-08-21 13:47:00,160.525,160.54,160.475,160.49,810099999.0
2008-08-21 13:48:00,160.485,160.545,160.485,160.495,1048900000.0
2008-08-21 13:49:00,160.5,160.5,160.37,160.385,1224999999.0
2008-08-21 13:50:00,160.385,160.4,160.34,160.365,1078000001.0
2008-08-21 13:51:00,160.365,160.38,160.34,160.345,655300000.0
2008-08-21 13:52:00,160.345,160.355,160.3,160.355,769500000.0
2008-08-21 13:53:00,160.355,160.4,160.355,160.385,778400000.0
2008-08-21 13:54:00,160.385,160.4,160.335,160.37,649800000.0
2008-08-21 13:55:00,160.375,160.39,160.345,160.36,789200001.0
2008-08-21 13:56:00,160.37,160.42,160.355,160.39,546100000.0
2008-08-21 13:57:00,160.38,160.405,160.355,160.39,529800000.0
2008-08-21 13:58:00,160.385,160.46,160.385,160.46,505900000.0
2008-08-21 13:59:00,160.455,160.47,160.435,160.445,658300000.0
2008-08-21 14:00:00,160.45,160.45,160.375,160.375,476200001.0
2008-08-21 14:01:00,160.375,160.39,160.36,160.375,559800000.0
2008-08-21 14:02:00,160.375,160.375,160.285,160.295,595400000.0
2008-08-21 14:03:00,160.29,160.3,160.25,160.26,782899999.0
2008-08-21 14:04:00,160.26,160.28,160.245,160.27,703999999.0
2008-08-21 14:05:00,160.275,160.315,160.255,160.295,795900000.0
2008-08-21 14:06:00,160.295,160.37,160.29,160.35,619500000.0
2008-08-21 14:07:00,160.35,160.41,160.35,160.37,692900000.0
2008-08-21 14:08:00,160.365,160.38,160.325,160.37,472800000.0
2008-08-21 14:09:00,160.37,160.375,160.365,160.365,242400000.0
2008-08-21 14:10:00,160.365,160.37,160.345,160.345,470300000.0
2008-08-21 14:11:00,160.35,160.36,160.31,160.32,342500000.0
2008-08-21 14:12:00,160.32,160.33,160.23,160.23,704999999.0
2008-08-21 14:13:00,160.23,160.295,160.23,160.285,606200000.0
2008-08-21 14:14:00,160.285,160.345,160.275,160.335,768700000.0
2008-08-21 14:15:00,160.335,160.375,160.32,160.36,537900000.0
2008-08-21 14:16:00,160.36,160.37,160.33,160.35,662800000.0
2008-08-21 14:17:00,160.35,160.355,160.315,160.345,523400000.0
2008-08-21 14:18:00,160.345,160.36,160.31,160.35,611300000.0
2008-08-21 14:19:00,160.345,160.36,160.28,160.3,427000000.0
2008-08-21 14:20:00,160.3,160.305,160.265,160.305,931400004.0
2008-08-21 14:21:00,160.305,160.335,160.285,160.285,408100000.0
2008-08-21 14:22:00,160.28,160.3,160.255,160.295,552300000.0
2008-08-21 14:23:00,160.3,160.345,160.285,160.34,680600000.0
2008-08-21 14:24:00,160.345,160.36,160.34,160.34,408000000.0
2008-08-21 14:25:00,160.34,160.36,160.33,160.34,586100000.0
2008-08-21 14:26:00,160.34,160.37,160.315,160.315,663200000.0
2008-08-21 14:27:00,160.315,160.32,160.285,160.3,581800000.0
2008-08-21 14:28:00,160.3,160.35,160.3,160.35,268200000.0
2008-08-21 14:29:00,160.35,160.365,160.325,160.355,587800000.0
2008-08-21 14:30:00,160.355,160.365,160.29,160.29,821100000.0
2008-08-21 14:31:00,160.285,160.32,160.26,160.285,920299998.0
2008-08-21 14:32:00,160.285,160.33,160.28,160.315,573900000.0
2008-08-21 14:33:00,160.315,160.345,160.28,160.34,768800000.0
2008-08-21 14:34:00,160.335,160.34,160.28,160.295,923600000.0
2008-08-21 14:35:00,160.285,160.31,160.275,160.28,533200000.0
2008-08-21 14:36:00,160.28,160.29,160.225,160.225,573200000.0
2008-08-21 14:37:00,160.225,160.23,160.205,160.205,797499999.0
2008-08-21 14:38:00,160.21,160.21,160.18,160.2,543900000.0
2008-08-21 14:39:00,160.205,160.26,160.2,160.25,578400000.0
2008-08-21 14:40:00,160.26,160.27,160.245,160.255,480300001.0
2008-08-21 14:41:00,160.255,160.26,160.23,160.235,601800000.0
2008-08-21 14:42:00,160.245,160.27,160.24,160.26,662800000.0
2008-08-21 14:43:00,160.255,160.29,160.25,160.27,438000000.0
2008-08-21 14:44:00,160.27,160.295,160.25,160.28,751399996.0
2008-08-21 14:45:00,160.28,160.3,160.245,160.3,561000000.0
2008-08-21 14:46:00,160.3,160.31,160.265,160.275,734100000.0
2008-08-21 14:47:00,160.275,160.31,160.27,160.29,682300001.0
2008-08-21 14:48:00,160.285,160.35,160.275,160.335,471000000.0
2008-08-21 14:49:00,160.34,160.365,160.32,160.35,457299999.0
2008-08-21 14:50:00,160.35,160.41,160.33,160.375,513500000.0
2008-08-21 14:51:00,160.375,160.405,160.375,160.395,722300000.0
2008-08-21 14:52:00,160.4,160.41,160.375,160.38,632100000.0
2008-08-21 14:53:00,160.38,160.525,160.375,160.52,621900001.0
2008-08-21 14:54:00,160.51,160.52,160.455,160.46,1027200000.0
2008-08-21 14:55:00,160.46,160.465,160.43,160.455,607400000.0
2008-08-21 14:56:00,160.46,160.545,160.435,160.54,755500000.0
2008-08-21 14:57:00,160.54,160.58,160.535,160.545,744400000.0
2008-08-21 14:58:00,160.56,160.59,160.545,160.585,559700000.0
2008-08-21 14:59:00,160.59,160.59,160.53,160.53,662100000.0
2008-08-21 15:00:00,160.53,160.58,160.515,160.575,724900000.0
2008-08-21 15:01:00,160.575,160.64,160.575,160.61,1054499999.0
2008-08-21 15:02:00,160.61,160.655,160.605,160.65,590400000.0
2008-08-21 15:03:00,160.65,160.675,160.635,160.66,626100000.0
2008-08-21 15:04:00,160.665,160.705,160.655,160.695,658600000.0
2008-08-21 15:05:00,160.695,160.71,160.675,160.675,611900000.0
2008-08-21 15:06:00,160.675,160.71,160.67,160.71,566200000.0
2008-08-21 15:07:00,160.71,160.71,160.665,160.695,849000000.0
2008-08-21 15:08:00,160.695,160.72,160.695,160.72,562700000.0
2008-08-21 15:09:00,160.72,160.74,160.675,160.69,543600000.0
2008-08-21 15:10:00,160.69,160.71,160.66,160.665,385500000.0
2008-08-21 15:11:00,160.665,160.69,160.655,160.675,452800000.0
2008-08-21 15:12:00,160.675,160.68,160.65,160.655,508400000.0
2008-08-21 15:13:00,160.655,160.69,160.645,160.65,683500000.0
2008-08-21 15:14:00,160.65,160.65,160.615,160.615,641599998.0
2008-08-21 15:15:00,160.615,160.64,160.605,160.615,580300000.0
2008-08-21 15:16:00,160.615,160.665,160.615,160.63,566000000.0
2008-08-21 15:17:00,160.645,160.68,160.635,160.655,464600000.0
2008-08-21 15:18:00,160.655,160.71,160.645,160.705,425400000.0
2008-08-21 15:19:00,160.705,160.715,160.67,160.715,673200000.0
2008-08-21 15:20:00,160.715,160.72,160.665,160.7,501800000.0
2008-08-21 15:21:00,160.7,160.73,160.685,160.73,424800001.0
2008-08-21 15:22:00,160.725,160.78,160.71,160.725,722700002.0
2008-08-21 15:23:00,160.735,160.79,160.735,160.77,686300000.0
2008-08-21 15:24:00,160.77,160.79,160.765,160.78,443700000.0
2008-08-21 15:25:00,160.78,160.785,160.745,160.745,310800000.0
2008-08-21 15:26:00,160.745,160.775,160.735,160.765,372000000.0
2008-08-21 15:27:00,160.765,160.775,160.75,160.755,450800000.0
2008-08-21 15:28:00,160.75,160.79,160.75,160.775,535500000.0
2008-08-21 15:29:00,160.78,160.83,160.76,160.825,523700000.0
2008-08-21 15:30:00,160.82,160.84,160.765,160.785,759500002.0
2008-08-21 15:31:00,160.79,160.83,160.775,160.825,528200000.0
2008-08-21 15:32:00,160.83,160.86,160.81,160.815,642500000.0
2008-08-21 15:33:00,160.815,160.83,160.745,160.765,706500000.0
2008-08-21 15:34:00,160.765,160.86,160.765,160.825,738400000.0
2008-08-21 15:35:00,160.825,160.845,160.78,160.785,658600000.0
2008-08-21 15:36:00,160.785,160.83,160.775,160.815,583100000.0
2008-08-21 15:37:00,160.81,160.88,160.81,160.86,614800001.0
2008-08-21 15:38:00,160.86,160.995,160.86,160.99,789000000.0
2008-08-21 15:39:00,160.985,161.025,160.975,161.02,558200000.0
2008-08-21 15:40:00,161.015,161.08,161.01,161.02,858300000.0
2008-08-21 15:41:00,161.02,161.02,160.955,160.985,566000000.0
2008-08-21 15:42:00,160.985,161.035,160.97,160.98,913800000.0
2008-08-21 15:43:00,160.98,161.0,160.97,160.985,850500000.0
2008-08-21 15:44:00,160.99,161.04,160.99,161.04,589800001.0
2008-08-21 15:45:00,161.04,161.085,161.025,161.075,785200000.0
2008-08-21 15:46:00,161.08,161.14,161.075,161.1,936400002.0
2008-08-21 15:47:00,161.1,161.165,161.095,161.165,697600000.0
2008-08-21 15:48:00,161.165,161.18,161.14,161.165,565800000.0
2008-08-21 15:49:00,161.165,161.17,161.125,161.13,861600002.0
2008-08-21 15:50:00,161.13,161.165,161.11,161.165,751100002.0
2008-08-21 15:51:00,161.165,161.165,161.12,161.13,531900001.0
2008-08-21 15:52:00,161.12,161.12,161.075,161.095,824400000.0
2008-08-21 15:53:00,161.095,161.13,161.095,161.12,760300000.0
2008-08-21 15:54:00,161.12,161.155,161.11,161.135,637800000.0
2008-08-21 15:55:00,161.135,161.165,161.03,161.13,1020100002.0
2008-08-21 15:56:00,161.125,161.185,161.12,161.16,709700000.0
2008-08-21 15:57:00,161.16,161.21,161.155,161.18,665200000.0
2008-08-21 15:58:00,161.18,161.21,161.165,161.21,609600000.0
2008-08-21 15:59:00,161.2,161.2,161.055,161.15,727400000.0
2008-08-21 16:00:00,161.145,161.225,161.035,161.17,834200000.0
2008-08-21 16:01:00,161.165,161.22,161.1,161.125,1023999995.0
2008-08-21 16:02:00,161.125,161.16,161.12,161.145,724099998.0
2008-08-21 16:03:00,161.155,161.2,161.04,161.135,1387499993.0
2008-08-21 16:04:00,161.135,161.15,161.12,161.13,847400000.0
2008-08-21 16:05:00,161.135,161.16,161.07,161.08,1028699996.0
2008-08-21 16:06:00,161.08,161.115,161.06,161.08,622100000.0
2008-08-21 16:07:00,161.07,161.08,160.98,160.98,905300001.0
2008-08-21 16:08:00,160.98,161.01,160.945,160.95,833600000.0
2008-08-21 16:09:00,160.945,160.95,160.915,160.92,811399999.0
2008-08-21 16:10:00,160.92,160.95,160.895,160.94,887600000.0
2008-08-21 16:11:00,160.945,160.96,160.925,160.95,853400000.0
2008-08-21 16:12:00,160.95,160.96,160.925,160.93,664600001.0
2008-08-21 16:13:00,160.94,160.965,160.905,160.905,1147099996.0
2008-08-21 16:14:00,160.91,160.95,160.875,160.895,753100000.0
2008-08-21 16:15:00,160.9,160.91,160.845,160.89,843899999.0
2008-08-21 16:16:00,160.89,160.92,160.875,160.9,848700000.0
2008-08-21 16:17:00,160.9,160.96,160.895,160.96,754000000.0
2008-08-21 16:18:00,160.955,161.02,160.955,161.02,616500000.0
2008-08-21 16:19:00,161.02,161.04,161.0,161.01,709199999.0
2008-08-21 16:20:00,161.01,161.04,161.01,161.015,549900000.0
2008-08-21 16:21:00,161.01,161.11,161.01,161.1,738700000.0
2008-08-21 16:22:00,161.11,161.145,161.085,161.085,877499999.0
2008-08-21 16:23:00,161.085,161.105,161.07,161.07,707700000.0
2008-08-21 16:24:00,161.07,161.07,161.025,161.035,757800000.0
2008-08-21 16:25:00,161.035,161.07,161.035,161.06,571000000.0
2008-08-21 16:26:00,161.06,161.11,161.06,161.09,670600000.0
2008-08-21 16:27:00,161.09,161.14,161.09,161.125,744200000.0
2008-08-21 16:28:00,161.13,161.13,161.07,161.075,857500000.0
2008-08-21 16:29:00,161.08,161.09,161.055,161.085,704800000.0
2008-08-21 16:30:00,161.085,161.09,161.06,161.08,488900000.0
2008-08-21 16:31:00,161.09,161.09,161.01,161.04,648200000.0
2008-08-21 16:32:00,161.04,161.06,161.01,161.04,677100000.0
2008-08-21 16:33:00,161.035,161.04,161.0,161.03,482700000.0
2008-08-21 16:34:00,161.025,161.03,161.005,161.03,680500000.0
2008-08-21 16:35:00,161.025,161.04,160.97,160.98,654200000.0
2008-08-21 16:36:00,160.98,161.02,160.975,161.01,591600000.0
2008-08-21 16:37:00,161.0,161.04,160.975,161.04,509900001.0
2008-08-21 16:38:00,161.04,161.08,161.02,161.07,707300000.0
2008-08-21 16:39:00,161.07,161.085,161.055,161.085,709200000.0
2008-08-21 16:40:00,161.08,161.15,161.07,161.125,623900000.0
2008-08-21 16:41:00,161.125,161.16,161.115,161.16,580800000.0
2008-08-21 16:42:00,161.165,161.17,161.11,161.155,859699996.0
2008-08-21 16:43:00,161.155,161.185,161.135,161.185,870400000.0
2008-08-21 16:44:00,161.185,161.21,161.145,161.155,658100000.0
2008-08-21 16:45:00,161.155,161.2,161.155,161.17,588000001.0
2008-08-21 16:46:00,161.17,161.2,161.15,161.19,688800000.0
2008-08-21 16:47:00,161.19,161.21,161.175,161.18,731100000.0
2008-08-21 16:48:00,161.18,161.2,161.165,161.175,690400000.0
2008-08-21 16:49:00,161.18,161.19,161.165,161.165,558900000.0
2008-08-21 16:50:00,161.165,161.175,161.11,161.13,830800000.0
2008-08-21 16:51:00,161.13,161.16,161.125,161.13,1143300000.0
2008-08-21 16:52:00,161.12,161.135,161.095,161.115,981500002.0
2008-08-21 16:53:00,161.105,161.145,161.08,161.115,928400002.0
2008-08-21 16:54:00,161.12,161.145,161.115,161.125,694399997.0
2008-08-21 16:55:00,161.125,161.125,161.1,161.115,692500002.0
2008-08-21 16:56:00,161.12,161.125,161.055,161.08,800600004.0
2008-08-21 16:57:00,161.08,161.105,161.055,161.09,697600001.0
2008-08-21 16:58:00,161.095,161.115,161.07,161.11,992400003.0
2008-08-21 16:59:00,161.11,161.13,161.085,161.105,844499999.0
2008-08-21 17:00:00,161.11,161.13,161.085,161.095,727300001.0
2008-08-21 17:01:00,161.1,161.12,161.085,161.1,900900003.0
2008-08-21 17:02:00,161.105,161.13,161.06,161.09,1452100005.0
2008-08-21 17:03:00,161.09,161.13,161.08,161.11,701499999.0
2008-08-21 17:04:00,161.11,161.13,161.09,161.115,992400002.0
2008-08-21 17:05:00,161.115,161.13,161.075,161.1,774899999.0
2008-08-21 17:06:00,161.1,161.12,161.08,161.105,731700000.0
2008-08-21 17:07:00,161.105,161.11,161.085,161.09,598200000.0
2008-08-21 17:08:00,161.095,161.11,161.05,161.1,952199998.0
2008-08-21 17:09:00,161.1,161.115,161.08,161.095,813500000.0
2008-08-21 17:10:00,161.095,161.12,161.075,161.09,986900002.0
2008-08-21 17:11:00,161.1,161.13,161.085,161.13,865599997.0
2008-08-21 17:12:00,161.115,161.16,161.1,161.15,1092300000.0
2008-08-21 17:13:00,161.155,161.155,161.12,161.13,727100000.0
2008-08-21 17:14:00,161.13,161.15,161.115,161.13,651400000.0
2008-08-21 17:15:00,161.13,161.15,161.115,161.145,714000000.0
2008-08-21 17:16:00,161.135,161.145,161.105,161.135,794500001.0
2008-08-21 17:17:00,161.135,161.145,161.12,161.125,720500000.0
2008-08-21 17:18:00,161.125,161.145,161.115,161.14,680700000.0
2008-08-21 17:19:00,161.14,161.155,161.12,161.125,784000000.0
2008-08-21 17:20:00,161.125,161.135,161.1,161.115,503099999.0
2008-08-21 17:21:00,161.12,161.13,161.085,161.12,657699999.0
2008-08-21 17:22:00,161.12,161.13,161.085,161.095,802400002.0
2008-08-21 17:23:00,161.095,161.11,161.08,161.1,697300001.0
2008-08-21 17:24:00,161.1,161.1,161.06,161.09,425400000.0
2008-08-21 17:25:00,161.09,161.12,161.07,161.1,754699998.0
2008-08-21 17:26:00,161.1,161.15,161.08,161.14,810399996.0
2008-08-21 17:27:00,161.125,161.165,161.125,161.155,778000001.0
2008-08-21 17:28:00,161.155,161.18,161.145,161.15,668400000.0
2008-08-21 17:29:00,161.155,161.165,161.12,161.13,741900000.0
2008-08-21 17:30:00,161.13,161.175,161.12,161.16,723300002.0
2008-08-21 17:31:00,161.15,161.165,161.135,161.16,531999999.0
2008-08-21 17:32:00,161.165,161.18,161.145,161.18,400700000.0
2008-08-21 17:33:00,161.17,161.18,161.15,161.155,564600000.0
2008-08-21 17:34:00,161.145,161.155,161.125,161.14,432300000.0
2008-08-21 17:35:00,161.145,161.165,161.14,161.145,646899999.0
2008-08-21 17:36:00,161.15,161.19,161.145,161.18,524600000.0
2008-08-21 17:37:00,161.18,161.23,161.18,161.205,804499999.0
2008-08-21 17:38:00,161.205,161.21,161.14,161.145,606599998.0
2008-08-21 17:39:00,161.155,161.17,161.12,161.125,859700001.0
2008-08-21 17:40:00,161.125,161.14,161.1,161.12,743300001.0
2008-08-21 17:41:00,161.12,161.135,161.11,161.125,393800000.0
2008-08-21 17:42:00,161.125,161.15,161.115,161.15,793900003.0
2008-08-21 17:43:00,161.15,161.205,161.13,161.195,695800000.0
2008-08-21 17:44:00,161.2,161.225,161.165,161.17,565899999.0
2008-08-21 17:45:00,161.155,161.19,161.135,161.155,791400002.0
2008-08-21 17:46:00,161.155,161.18,161.13,161.18,559000000.0
2008-08-21 17:47:00,161.18,161.185,161.15,161.155,516100000.0
2008-08-21 17:48:00,161.155,161.17,161.14,161.15,339500000.0
2008-08-21 17:49:00,161.15,161.17,161.13,161.15,637100001.0
2008-08-21 17:50:00,161.15,161.18,161.145,161.15,477300001.0
2008-08-21 17:51:00,161.15,161.16,161.14,161.15,513500001.0
2008-08-21 17:52:00,161.16,161.19,161.15,161.19,682400001.0
2008-08-21 17:53:00,161.19,161.2,161.175,161.195,524000000.0
2008-08-21 17:54:00,161.2,161.21,161.175,161.175,643000000.0
2008-08-21 17:55:00,161.175,161.205,161.165,161.18,565900000.0
2008-08-21 17:56:00,161.18,161.21,161.17,161.21,795100000.0
2008-08-21 17:57:00,161.21,161.21,161.18,161.19,530400000.0
2008-08-21 17:58:00,161.19,161.21,161.16,161.16,593000000.0
2008-08-21 17:59:00,161.16,161.2,161.155,161.18,571700001.0
2008-08-21 18:00:00,161.185,161.225,161.185,161.215,539000000.0
2008-08-21 18:01:00,161.22,161.24,161.215,161.22,382400000.0
2008-08-21 18:02:00,161.22,161.23,161.21,161.215,384900000.0
2008-08-21 18:03:00,161.22,161.24,161.18,161.195,613500000.0
2008-08-21 18:04:00,161.19,161.21,161.17,161.185,578600000.0
2008-08-21 18:05:00,161.185,161.205,161.17,161.18,595199999.0
2008-08-21 18:06:00,161.18,161.23,161.175,161.205,660500000.0
2008-08-21 18:07:00,161.205,161.23,161.205,161.225,466300000.0
2008-08-21 18:08:00,161.23,161.245,161.21,161.245,479500000.0
2008-08-21 18:09:00,161.245,161.26,161.225,161.245,596400000.0
2008-08-21 18:10:00,161.245,161.26,161.22,161.23,496600000.0
2008-08-21 18:11:00,161.23,161.23,161.2,161.21,790800005.0
2008-08-21 18:12:00,161.21,161.26,161.195,161.225,527100000.0
2008-08-21 18:13:00,161.225,161.24,161.21,161.215,425800000.0
2008-08-21 18:14:00,161.215,161.23,161.21,161.215,295700000.0
2008-08-21 18:15:00,161.215,161.25,161.215,161.215,374300000.0
2008-08-21 18:16:00,161.22,161.245,161.215,161.23,505100000.0
2008-08-21 18:17:00,161.23,161.24,161.23,161.23,354500000.0
2008-08-21 18:18:00,161.225,161.235,161.22,161.23,373200000.0
2008-08-21 18:19:00,161.23,161.25,161.225,161.24,363400000.0
2008-08-21 18:20:00,161.25,161.26,161.215,161.235,598300000.0
2008-08-21 18:21:00,161.235,161.24,161.22,161.235,388200000.0
2008-08-21 18:22:00,161.235,161.24,161.215,161.225,336800000.0
2008-08-21 18:23:00,161.225,161.24,161.22,161.235,391600000.0
2008-08-21 18:24:00,161.235,161.235,161.22,161.23,327100000.0
2008-08-21 18:25:00,161.23,161.24,161.21,161.215,293500000.0
2008-08-21 18:26:00,161.215,161.215,161.18,161.185,417999999.0
2008-08-21 18:27:00,161.185,161.19,161.175,161.18,518500000.0
2008-08-21 18:28:00,161.18,161.18,161.175,161.18,157200000.0
2008-08-21 18:29:00,161.18,161.195,161.18,161.185,386800000.0
2008-08-21 18:30:00,161.185,161.21,161.185,161.195,357200000.0
2008-08-21 18:31:00,161.195,161.2,161.185,161.185,238000000.0
2008-08-21 18:32:00,161.19,161.225,161.19,161.22,344000000.0
2008-08-21 18:33:00,161.22,161.22,161.19,161.19,331700000.0
2008-08-21 18:34:00,161.19,161.205,161.19,161.2,102000000.0
2008-08-21 18:35:00,161.21,161.235,161.21,161.215,249200000.0
2008-08-21 18:36:00,161.215,161.215,161.215,161.215,44100000.0
2008-08-21 18:37:00,161.215,161.215,161.19,161.215,265600000.0
2008-08-21 18:38:00,161.205,161.215,161.185,161.19,362600000.0
2008-08-21 18:39:00,161.19,161.19,161.175,161.18,378900000.0
2008-08-21 18:40:00,161.18,161.18,161.15,161.155,383300000.0
2008-08-21 18:41:00,161.165,161.195,161.16,161.195,189900000.0
2008-08-21 18:42:00,161.195,161.2,161.18,161.195,234100000.0
2008-08-21 18:43:00,161.195,161.21,161.18,161.185,366800000.0
2008-08-21 18:44:00,161.185,161.21,161.185,161.21,530300000.0
2008-08-21 18:45:00,161.21,161.215,161.205,161.21,64400000.0
2008-08-21 18:46:00,161.21,161.215,161.195,161.195,179500000.0
2008-08-21 18:47:00,161.195,161.215,161.195,161.215,281100000.0
2008-08-21 18:48:00,161.215,161.22,161.205,161.205,204200000.0
2008-08-21 18:49:00,161.205,161.21,161.19,161.205,403600000.0
2008-08-21 18:50:00,161.2,161.21,161.18,161.18,505500000.0
2008-08-21 18:51:00,161.18,161.195,161.175,161.19,209000000.0
2008-08-21 18:52:00,161.19,161.2,161.18,161.185,431800000.0
2008-08-21 18:53:00,161.185,161.21,161.185,161.21,188100000.0
2008-08-21 18:54:00,161.2,161.22,161.2,161.2,278400000.0
2008-08-21 18:55:00,161.2,161.21,161.19,161.2,169100000.0
2008-08-21 18:56:00,161.195,161.22,161.195,161.215,115400000.0
2008-08-21 18:57:00,161.215,161.24,161.205,161.225,281700000.0
2008-08-21 18:58:00,161.225,161.23,161.215,161.22,226800000.0
2008-08-21 18:59:00,161.22,161.24,161.21,161.235,346400000.0
2008-08-21 19:00:00,161.235,161.25,161.235,161.24,342000000.0
2008-08-21 19:01:00,161.24,161.25,161.22,161.24,464700000.0
2008-08-21 19:02:00,161.24,161.26,161.24,161.26,175500000.0
2008-08-21 19:03:00,161.255,161.265,161.24,161.26,346900000.0
2008-08-21 19:04:00,161.255,161.265,161.23,161.255,350600000.0
2008-08-21 19:05:00,161.255,161.26,161.245,161.255,370000000.0
2008-08-21 19:06:00,161.26,161.26,161.235,161.25,417100000.0
2008-08-21 19:07:00,161.25,161.26,161.24,161.245,287500000.0
2008-08-21 19:08:00,161.25,161.26,161.235,161.255,870900000.0
2008-08-21 19:09:00,161.26,161.29,161.26,161.29,375200000.0
2008-08-21 19:10:00,161.29,161.29,161.255,161.27,470700000.0
2008-08-21 19:11:00,161.27,161.28,161.25,161.275,208000000.0
2008-08-21 19:12:00,161.275,161.275,161.27,161.275,93300000.0
2008-08-21 19:13:00,161.275,161.295,161.275,161.28,345100000.0
2008-08-21 19:14:00,161.285,161.3,161.275,161.29,359500000.0
2008-08-21 19:15:00,161.29,161.305,161.27,161.28,520100000.0
2008-08-21 19:16:00,161.285,161.305,161.25,161.28,586700000.0
2008-08-21 19:17:00,161.28,161.3,161.275,161.3,477100000.0
2008-08-21 19:18:00,161.295,161.32,161.285,161.315,422600000.0
2008-08-21 19:19:00,161.31,161.35,161.31,161.335,533600000.0
2008-08-21 19:20:00,161.335,161.355,161.33,161.335,569400000.0
2008-08-21 19:21:00,161.34,161.34,161.32,161.325,357100000.0
2008-08-21 19:22:00,161.325,161.34,161.31,161.33,424300000.0
2008-08-21 19:23:00,161.33,161.33,161.305,161.32,273800000.0
2008-08-21 19:24:00,161.32,161.33,161.295,161.3,293100000.0
2008-08-21 19:25:00,161.3,161.3,161.28,161.295,185200000.0
2008-08-21 19:26:00,161.29,161.295,161.28,161.28,150400000.0
2008-08-21 19:27:00,161.28,161.28,161.25,161.275,216500000.0
2008-08-21 19:28:00,161.275,161.29,161.26,161.285,323500000.0
2008-08-21 19:29:00,161.285,161.31,161.28,161.285,299900000.0
2008-08-21 19:30:00,161.29,161.3,161.275,161.28,359500000.0
2008-08-21 19:31:00,161.28,161.285,161.255,161.26,227100000.0
2008-08-21 19:32:00,161.255,161.275,161.255,161.27,195800000.0
2008-08-21 19:33:00,161.27,161.27,161.255,161.26,99900000.0
2008-08-21 19:34:00,161.26,161.27,161.25,161.255,143800000.0
2008-08-21 19:35:00,161.27,161.27,161.255,161.265,204700000.0
2008-08-21 19:36:00,161.265,161.295,161.245,161.27,457300000.0
2008-08-21 19:37:00,161.265,161.3,161.265,161.295,357400000.0
2008-08-21 19:38:00,161.295,161.31,161.285,161.305,339900000.0
2008-08-21 19:39:00,161.295,161.31,161.295,161.305,209500000.0
2008-08-21 19:40:00,161.305,161.315,161.305,161.31,145100000.0
2008-08-21 19:41:00,161.31,161.32,161.3,161.315,276300000.0
2008-08-21 19:42:00,161.31,161.32,161.31,161.315,127600000.0
2008-08-21 19:43:00,161.32,161.34,161.315,161.33,305400000.0
2008-08-21 19:44:00,161.33,161.33,161.295,161.3,417600000.0
2008-08-21 19:45:00,161.3,161.31,161.285,161.29,368100000.0
2008-08-21 19:46:00,161.29,161.29,161.275,161.28,156500000.0
2008-08-21 19:47:00,161.28,161.29,161.27,161.285,112400000.0
2008-08-21 19:48:00,161.285,161.315,161.26,161.265,216200000.0
2008-08-21 19:49:00,161.275,161.28,161.265,161.265,157600000.0
2008-08-21 19:50:00,161.26,161.28,161.25,161.26,522600000.0
2008-08-21 19:51:00,161.26,161.28,161.255,161.28,329300000.0
2008-08-21 19:52:00,161.28,161.32,161.28,161.305,279400000.0
2008-08-21 19:53:00,161.3,161.33,161.295,161.33,464900000.0
2008-08-21 19:54:00,161.33,161.335,161.3,161.31,447700000.0
2008-08-21 19:55:00,161.305,161.31,161.285,161.29,380600000.0
2008-08-21 19:56:00,161.3,161.32,161.29,161.31,351300000.0
2008-08-21 19:57:00,161.31,161.315,161.295,161.3,278300000.0
2008-08-21 19:58:00,161.3,161.34,161.3,161.32,305900000.0
2008-08-21 19:59:00,161.32,161.335,161.315,161.335,198100000.0
2008-08-21 20:00:00,161.335,161.345,161.315,161.33,424900000.0
2008-08-21 20:01:00,161.335,161.365,161.32,161.36,282200000.0
2008-08-21 20:02:00,161.355,161.37,161.345,161.36,247000000.0
2008-08-21 20:03:00,161.355,161.37,161.34,161.37,122800000.0
2008-08-21 20:04:00,161.37,161.375,161.355,161.37,146200000.0
2008-08-21 20:05:00,161.375,161.38,161.335,161.37,308900000.0
2008-08-21 20:06:00,161.37,161.375,161.36,161.37,227500000.0
2008-08-21 20:07:00,161.37,161.37,161.36,161.36,153400000.0
2008-08-21 20:08:00,161.36,161.365,161.355,161.355,131500000.0
2008-08-21 20:09:00,161.355,161.37,161.335,161.335,377100000.0
2008-08-21 20:10:00,161.335,161.35,161.33,161.35,303900000.0
2008-08-21 20:11:00,161.35,161.375,161.345,161.36,523800000.0
2008-08-21 20:12:00,161.36,161.375,161.345,161.355,325000000.0
2008-08-21 20:13:00,161.355,161.385,161.35,161.365,296100000.0
2008-08-21 20:14:00,161.365,161.39,161.365,161.385,523200000.0
2008-08-21 20:15:00,161.385,161.405,161.385,161.405,451900000.0
2008-08-21 20:16:00,161.405,161.41,161.395,161.41,203500000.0
2008-08-21 20:17:00,161.41,161.44,161.405,161.43,396800000.0
2008-08-21 20:18:00,161.43,161.45,161.415,161.425,408200000.0
2008-08-21 20:19:00,161.43,161.435,161.405,161.415,314600000.0
2008-08-21 20:20:00,161.415,161.45,161.41,161.425,274600000.0
2008-08-21 20:21:00,161.43,161.44,161.41,161.415,325000000.0
2008-08-21 20:22:00,161.415,161.43,161.4,161.425,187400000.0
2008-08-21 20:23:00,161.425,161.425,161.41,161.425,85800000.0
2008-08-21 20:24:00,161.425,161.445,161.425,161.43,251200000.0
2008-08-21 20:25:00,161.435,161.44,161.425,161.435,256100000.0
2008-08-21 20:26:00,161.435,161.445,161.415,161.445,314700000.0
2008-08-21 20:27:00,161.445,161.445,161.435,161.445,196000000.0
2008-08-21 20:28:00,161.445,161.47,161.445,161.46,478200000.0
2008-08-21 20:29:00,161.46,161.465,161.455,161.46,215600000.0
2008-08-21 20:30:00,161.46,161.475,161.455,161.465,268500000.0
2008-08-21 20:31:00,161.465,161.465,161.455,161.465,163600000.0
2008-08-21 20:32:00,161.465,161.48,161.46,161.475,348100000.0
2008-08-21 20:33:00,161.475,161.55,161.47,161.54,451300000.0
2008-08-21 20:34:00,161.54,161.64,161.54,161.625,755400001.0
2008-08-21 20:35:00,161.625,161.625,161.58,161.6,569900000.0
2008-08-21 20:36:00,161.595,161.61,161.57,161.59,422200000.0
2008-08-21 20:37:00,161.58,161.68,161.58,161.655,621800000.0
2008-08-21 20:38:00,161.655,161.685,161.645,161.675,232700000.0
2008-08-21 20:39:00,161.67,161.675,161.655,161.655,214700000.0
2008-08-21 20:40:00,161.655,161.66,161.64,161.645,189900000.0
2008-08-21 20:41:00,161.645,161.65,161.64,161.64,159100000.0
2008-08-21 20:42:00,161.635,161.65,161.62,161.625,262200000.0
2008-08-21 20:43:00,161.625,161.655,161.625,161.655,197700000.0
2008-08-21 20:44:00,161.655,161.685,161.625,161.64,497600000.0
2008-08-21 20:45:00,161.64,161.65,161.625,161.645,232200000.0
2008-08-21 20:46:00,161.65,161.685,161.625,161.65,483500001.0
2008-08-21 20:47:00,161.65,161.655,161.645,161.645,226900000.0
2008-08-21 20:48:00,161.645,161.645,161.61,161.625,361200000.0
2008-08-21 20:49:00,161.625,161.63,161.6,161.61,349100000.0
2008-08-21 20:50:00,161.615,161.62,161.6,161.605,224600000.0
2008-08-21 20:51:00,161.605,161.63,161.595,161.625,373300000.0
2008-08-21 20:52:00,161.625,161.64,161.625,161.635,172400000.0
2008-08-21 20:53:00,161.64,161.65,161.635,161.645,230400000.0
2008-08-21 20:54:00,161.64,161.655,161.63,161.655,335800000.0
2008-08-21 20:55:00,161.655,161.665,161.6,161.605,454700000.0
2008-08-21 20:56:00,161.605,161.645,161.605,161.625,307200000.0
2008-08-21 20:57:00,161.625,161.625,161.605,161.605,99900000.0
2008-08-21 20:58:00,161.605,161.615,161.59,161.615,217300000.0
2008-08-21 20:59:00,161.615,161.615,161.56,161.595,463900000.0
2008-08-21 21:00:00,161.605,161.61,161.57,161.59,375700000.0
2008-08-21 21:01:00,161.59,161.615,161.585,161.59,247600000.0
2008-08-21 21:02:00,161.59,161.59,161.575,161.585,139400000.0
2008-08-21 21:03:00,161.585,161.605,161.555,161.605,341100000.0
2008-08-21 21:04:00,161.605,161.63,161.575,161.575,331300000.0
2008-08-21 21:05:00,161.575,161.59,161.575,161.575,138200000.0
2008-08-21 21:06:00,161.575,161.59,161.575,161.59,126300000.0
2008-08-21 21:07:00,161.59,161.63,161.575,161.615,183900000.0
2008-08-21 21:08:00,161.62,161.625,161.595,161.605,301200000.0
2008-08-21 21:09:00,161.605,161.625,161.59,161.625,294700000.0
2008-08-21 21:10:00,161.625,161.66,161.62,161.63,345100000.0
2008-08-21 21:11:00,161.625,161.625,161.605,161.605,186500000.0
2008-08-21 21:12:00,161.605,161.61,161.595,161.6,141700000.0
2008-08-21 21:13:00,161.6,161.61,161.58,161.585,356000000.0
2008-08-21 21:14:00,161.585,161.61,161.57,161.58,399300000.0
2008-08-21 21:15:00,161.58,161.6,161.58,161.59,258100000.0
2008-08-21 21:16:00,161.595,161.6,161.575,161.58,348200000.0
2008-08-21 21:17:00,161.58,161.62,161.58,161.595,254600000.0
2008-08-21 21:18:00,161.595,161.63,161.575,161.62,346100000.0
2008-08-21 21:19:00,161.62,161.62,161.6,161.61,239200000.0
2008-08-21 21:20:00,161.605,161.615,161.585,161.615,350600000.0
2008-08-21 21:21:00,161.615,161.62,161.61,161.61,97100000.0
2008-08-21 21:22:00,161.61,161.61,161.6,161.6,148800000.0
2008-08-21 21:23:00,161.605,161.62,161.59,161.59,238600000.0
2008-08-21 21:24:00,161.59,161.61,161.585,161.59,187300000.0
2008-08-21 21:25:00,161.585,161.615,161.585,161.595,421400000.0
2008-08-21 21:26:00,161.6,161.61,161.585,161.585,275100000.0
2008-08-21 21:27:00,161.585,161.59,161.57,161.57,154500000.0
2008-08-21 21:28:00,161.57,161.57,161.545,161.56,461500000.0
2008-08-21 21:29:00,161.56,161.565,161.555,161.56,128400000.0
2008-08-21 21:30:00,161.565,161.57,161.52,161.54,232800000.0
2008-08-21 21:31:00,161.54,161.56,161.495,161.5,438100003.0
2008-08-21 21:32:00,161.5,161.51,161.485,161.495,297400000.0
2008-08-21 21:33:00,161.495,161.505,161.49,161.505,278800000.0
2008-08-21 21:34:00,161.505,161.535,161.505,161.535,112600000.0
2008-08-21 21:35:00,161.535,161.54,161.505,161.505,140100000.0
2008-08-21 21:36:00,161.505,161.505,161.505,161.505,61000000.0
2008-08-21 21:37:00,161.505,161.52,161.495,161.5,294100000.0
2008-08-21 21:38:00,161.505,161.535,161.505,161.535,145500000.0
2008-08-21 21:39:00,161.535,161.56,161.52,161.55,375500000.0
2008-08-21 21:40:00,161.55,161.55,161.54,161.54,137200000.0
2008-08-21 21:41:00,161.545,161.555,161.545,161.555,174200000.0
2008-08-21 21:42:00,161.555,161.56,161.54,161.55,265800000.0
2008-08-21 21:43:00,161.545,161.585,161.54,161.57,251900000.0
2008-08-21 21:44:00,161.57,161.57,161.55,161.56,212400000.0
2008-08-21 21:45:00,161.56,161.57,161.555,161.56,170300000.0
2008-08-21 21:46:00,161.56,161.565,161.55,161.56,204100000.0
2008-08-21 21:47:00,161.56,161.56,161.53,161.53,260800000.0
2008-08-21 21:48:00,161.53,161.54,161.52,161.53,223300000.0
2008-08-21 21:49:00,161.53,161.59,161.515,161.585,346200000.0
2008-08-21 21:50:00,161.59,161.59,161.575,161.58,144400000.0
2008-08-21 21:51:00,161.58,161.58,161.56,161.57,130900000.0
2008-08-21 21:52:00,161.575,161.6,161.55,161.55,347200000.0
2008-08-21 21:53:00,161.55,161.63,161.55,161.63,358200000.0
2008-08-21 21:54:00,161.625,161.645,161.61,161.63,355500000.0
2008-08-21 21:55:00,161.63,161.65,161.625,161.63,320600000.0
2008-08-21 21:56:00,161.63,161.635,161.615,161.615,219800000.0
2008-08-21 21:57:00,161.615,161.635,161.61,161.625,295800000.0
2008-08-21 21:58:00,161.63,161.63,161.605,161.61,186800000.0
2008-08-21 21:59:00,161.615,161.64,161.61,161.63,419200000.0
2008-08-21 22:00:00,161.63,161.63,161.625,161.625,91900000.0
2008-08-21 22:01:00,161.625,161.635,161.625,161.63,27900000.0
2008-08-21 22:02:00,161.63,161.63,161.625,161.625,40000000.0
2008-08-21 22:03:00,161.625,161.635,161.625,161.63,65600000.0
2008-08-21 22:04:00,161.63,161.63,161.615,161.625,70000000.0
2008-08-21 22:05:00,161.62,161.63,161.62,161.625,86600000.0
2008-08-21 22:06:00,161.625,161.65,161.625,161.65,112700000.0
2008-08-21 22:07:00,161.65,161.665,161.595,161.595,363700000.0
2008-08-21 22:08:00,161.595,161.62,161.575,161.6,194200000.0
2008-08-21 22:09:00,161.6,161.6,161.52,161.535,177200000.0
2008-08-21 22:10:00,161.53,161.54,161.53,161.54,53800000.0
2008-08-21 22:11:00,161.54,161.585,161.535,161.56,177400000.0
2008-08-21 22:12:00,161.56,161.56,161.54,161.55,105400000.0
2008-08-21 22:13:00,161.55,161.55,161.53,161.53,101100000.0
2008-08-21 22:14:00,161.53,161.53,161.515,161.515,56100000.0
2008-08-21 22:15:00,161.515,161.535,161.515,161.535,70400000.0
2008-08-21 22:16:00,161.535,161.55,161.535,161.55,81800000.0
2008-08-21 22:17:00,161.555,161.56,161.53,161.54,137500000.0
2008-08-21 22:18:00,161.54,161.55,161.535,161.535,83300000.0
2008-08-21 22:19:00,161.535,161.545,161.525,161.535,84200000.0
2008-08-21 22:20:00,161.54,161.55,161.535,161.55,56400000.0
2008-08-21 22:21:00,161.55,161.565,161.545,161.56,68100000.0
2008-08-21 22:22:00,161.56,161.57,161.555,161.565,68500000.0
2008-08-21 22:23:00,161.57,161.57,161.54,161.545,139900000.0
2008-08-21 22:24:00,161.55,161.55,161.535,161.545,152100000.0
2008-08-21 22:25:00,161.545,161.56,161.535,161.545,192500000.0
2008-08-21 22:26:00,161.545,161.565,161.545,161.565,96200000.0
2008-08-21 22:27:00,161.565,161.625,161.55,161.57,230800000.0
2008-08-21 22:28:00,161.565,161.59,161.555,161.58,122000000.0
2008-08-21 22:29:00,161.58,161.58,161.525,161.54,150500000.0
2008-08-21 22:30:00,161.545,161.545,161.53,161.53,91900000.0
2008-08-21 22:31:00,161.53,161.57,161.53,161.555,165600000.0
2008-08-21 22:32:00,161.56,161.565,161.55,161.56,79100000.0
2008-08-21 22:33:00,161.56,161.56,161.555,161.56,23100000.0
2008-08-21 22:34:00,161.555,161.575,161.55,161.56,303800000.0
2008-08-21 22:35:00,161.565,161.575,161.56,161.57,91700000.0
2008-08-21 22:36:00,161.57,161.605,161.565,161.605,273700000.0
2008-08-21 22:37:00,161.605,161.62,161.6,161.615,241000000.0
2008-08-21 22:38:00,161.615,161.645,161.59,161.63,307900000.0
2008-08-21 22:39:00,161.625,161.645,161.625,161.645,101100000.0
2008-08-21 22:40:00,161.645,161.645,161.625,161.635,42700000.0
2008-08-21 22:41:00,161.635,161.635,161.625,161.635,31700000.0
2008-08-21 22:42:00,161.635,161.645,161.615,161.63,180000000.0
2008-08-21 22:43:00,161.635,161.635,161.615,161.625,71300000.0
2008-08-21 22:44:00,161.625,161.635,161.605,161.62,116200000.0
2008-08-21 22:45:00,161.625,161.655,161.59,161.59,112800000.0
2008-08-21 22:46:00,161.595,161.655,161.595,161.625,182100000.0
2008-08-21 22:47:00,161.63,161.655,161.595,161.61,119400000.0
2008-08-21 22:48:00,161.615,161.625,161.605,161.62,75100000.0
2008-08-21 22:49:00,161.625,161.635,161.61,161.62,75800000.0
2008-08-21 22:50:00,161.62,161.625,161.6,161.61,58600000.0
2008-08-21 22:51:00,161.61,161.615,161.605,161.615,25900000.0
2008-08-21 22:52:00,161.61,161.63,161.61,161.63,28300000.0
2008-08-21 22:53:00,161.62,161.63,161.58,161.585,119500000.0
2008-08-21 22:54:00,161.58,161.635,161.58,161.6,88400000.0
2008-08-21 22:55:00,161.6,161.62,161.595,161.615,43200000.0
2008-08-21 22:56:00,161.61,161.64,161.585,161.59,122500000.0
2008-08-21 22:57:00,161.595,161.595,161.585,161.59,30300000.0
2008-08-21 22:58:00,161.575,161.595,161.565,161.57,171000000.0
2008-08-21 22:59:00,161.57,161.585,161.535,161.545,96200000.0
2008-08-21 23:00:00,161.56,161.59,161.54,161.54,92500000.0
2008-08-21 23:01:00,161.54,161.54,161.51,161.52,42000000.0
2008-08-21 23:02:00,161.51,161.52,161.495,161.495,76400000.0
2008-08-21 23:03:00,161.495,161.5,161.495,161.5,62600000.0
2008-08-21 23:04:00,161.5,161.5,161.5,161.5,7500000.0
2008-08-21 23:05:00,161.5,161.5,161.5,161.5,15000000.0
2008-08-21 23:06:00,161.495,161.5,161.495,161.5,429000000.0
2008-08-21 23:07:00,161.5,161.5,161.5,161.5,22500000.0
2008-08-21 23:08:00,161.5,161.525,161.495,161.5,144600000.0
2008-08-21 23:09:00,161.5,161.5,161.495,161.5,60100000.0
2008-08-21 23:10:00,161.5,161.525,161.495,161.515,73500000.0
2008-08-21 23:11:00,161.52,161.525,161.52,161.525,18300000.0
2008-08-21 23:12:00,161.53,161.58,161.525,161.535,64700000.0
2008-08-21 23:13:00,161.54,161.58,161.49,161.5,38000000.0
2008-08-21 23:14:00,161.5,161.53,161.5,161.53,26000000.0
2008-08-21 23:15:00,161.55,161.56,161.495,161.545,50200000.0
2008-08-21 23:16:00,161.555,161.585,161.535,161.585,117500000.0
2008-08-21 23:17:00,161.59,161.59,161.57,161.58,54400000.0
2008-08-21 23:18:00,161.58,161.64,161.58,161.6,66800000.0
2008-08-21 23:19:00,161.6,161.6,161.56,161.56,51600000.0
2008-08-21 23:20:00,161.565,161.58,161.56,161.57,26100000.0
2008-08-21 23:21:00,161.57,161.595,161.57,161.59,32900000.0
2008-08-21 23:22:00,161.59,161.61,161.59,161.59,48800000.0
2008-08-21 23:23:00,161.6,161.61,161.59,161.6,29900000.0
2008-08-21 23:24:00,161.61,161.61,161.6,161.6,12000000.0
2008-08-21 23:25:00,161.61,161.61,161.59,161.59,14000000.0
2008-08-21 23:26:00,161.6,161.6,161.59,161.595,16200000.0
2008-08-21 23:27:00,161.595,161.61,161.595,161.61,23200000.0
2008-08-21 23:28:00,161.61,161.615,161.595,161.615,23600000.0
2008-08-21 23:29:00,161.62,161.62,161.61,161.61,11000000.0
2008-08-21 23:30:00,161.61,161.61,161.61,161.61,3000000.0
2008-08-21 23:31:00,161.585,161.6,161.585,161.59,10400000.0
2008-08-21 23:32:00,161.59,161.59,161.535,161.55,16800000.0
2008-08-21 23:33:00,161.56,161.57,161.56,161.57,17000000.0
2008-08-21 23:34:00,161.57,161.57,161.55,161.56,20500000.0
2008-08-21 23:35:00,161.56,161.57,161.56,161.57,7000000.0
2008-08-21 23:36:00,161.56,161.57,161.525,161.53,31200000.0
2008-08-21 23:37:00,161.54,161.54,161.52,161.53,39900000.0
2008-08-21 23:38:00,161.54,161.55,161.495,161.52,49300000.0
2008-08-21 23:39:00,161.52,161.52,161.495,161.51,31300000.0
2008-08-21 23:40:00,161.52,161.52,161.51,161.52,23000000.0
2008-08-21 23:41:00,161.51,161.51,161.51,161.51,3900000.0
2008-08-21 23:42:00,161.51,161.52,161.5,161.5,38900000.0
2008-08-21 23:43:00,161.5,161.51,161.5,161.51,12500000.0
2008-08-21 23:44:00,161.51,161.51,161.5,161.51,96000000.0
2008-08-21 23:45:00,161.5,161.5,161.5,161.5,6400000.0
2008-08-21 23:46:00,161.5,161.51,161.5,161.5,47000000.0
2008-08-21 23:47:00,161.5,161.5,161.49,161.5,112100000.0
2008-08-21 23:48:00,161.5,161.525,161.5,161.52,29100000.0
2008-08-21 23:49:00,161.52,161.54,161.52,161.53,52100000.0
2008-08-21 23:50:00,161.54,161.54,161.515,161.515,6000000.0
2008-08-21 23:51:00,161.52,161.52,161.52,161.52,1200000.0
2008-08-21 23:52:00,161.535,161.56,161.5,161.5,62987000.0
2008-08-21 23:53:00,161.51,161.53,161.51,161.53,21200000.0
2008-08-21 23:54:00,161.52,161.54,161.52,161.52,35900000.0
2008-08-21 23:55:00,161.53,161.53,161.53,161.53,3600000.0
2008-08-21 23:56:00,161.53,161.55,161.53,161.54,7500000.0
2008-08-21 23:57:00,161.53,161.55,161.53,161.55,21700000.0
2008-08-21 23:58:00,161.555,161.575,161.555,161.575,91900000.0
2008-08-21 23:59:00,161.58,161.58,161.58,161.58,2000000.0
2008-08-22 00:00:00,161.57,161.57,161.55,161.56,70200000.0
2008-08-22 00:01:00,161.56,161.56,161.54,161.56,59700000.0
2008-08-22 00:02:00,161.56,161.6,161.56,161.59,50300000.0
2008-08-22 00:03:00,161.6,161.615,161.51,161.55,125200000.0
2008-08-22 00:04:00,161.55,161.56,161.54,161.56,41700000.0
2008-08-22 00:05:00,161.56,161.59,161.52,161.59,73200000.0
2008-08-22 00:06:00,161.6,161.64,161.59,161.64,44000000.0
2008-08-22 00:07:00,161.625,161.645,161.575,161.61,57400000.0
2008-08-22 00:08:00,161.6,161.66,161.6,161.61,36500000.0
2008-08-22 00:09:00,161.61,161.61,161.57,161.58,50000000.0
2008-08-22 00:10:00,161.58,161.59,161.565,161.58,29200000.0
2008-08-22 00:11:00,161.57,161.58,161.57,161.58,63400000.0
2008-08-22 00:12:00,161.58,161.58,161.57,161.57,103700000.0
2008-08-22 00:13:00,161.58,161.58,161.57,161.57,69600000.0
2008-08-22 00:14:00,161.58,161.58,161.57,161.57,102000000.0
2008-08-22 00:15:00,161.58,161.58,161.57,161.57,21000000.0
2008-08-22 00:16:00,161.57,161.58,161.56,161.56,66600000.0
2008-08-22 00:17:00,161.57,161.57,161.56,161.56,7000000.0
2008-08-22 00:18:00,161.57,161.57,161.55,161.57,70700000.0
2008-08-22 00:19:00,161.57,161.58,161.56,161.56,57100000.0
2008-08-22 00:20:00,161.56,161.57,161.56,161.56,27400000.0
2008-08-22 00:21:00,161.56,161.57,161.55,161.56,96200000.0
2008-08-22 00:22:00,161.55,161.56,161.55,161.55,57600000.0
2008-08-22 00:23:00,161.56,161.56,161.55,161.55,12100000.0
2008-08-22 00:24:00,161.55,161.555,161.55,161.55,57000000.0
2008-08-22 00:25:00,161.56,161.56,161.55,161.55,65100000.0
2008-08-22 00:26:00,161.55,161.55,161.55,161.55,14000000.0
2008-08-22 00:27:00,161.55,161.55,161.52,161.54,124800000.0
2008-08-22 00:28:00,161.54,161.54,161.53,161.53,90800001.0
2008-08-22 00:29:00,161.54,161.54,161.53,161.53,19500000.0
2008-08-22 00:30:00,161.54,161.55,161.53,161.55,36700000.0
2008-08-22 00:31:00,161.55,161.56,161.55,161.56,41600000.0
2008-08-22 00:32:00,161.56,161.57,161.55,161.57,180300000.0
2008-08-22 00:33:00,161.57,161.61,161.56,161.61,156900000.0
2008-08-22 00:34:00,161.62,161.62,161.57,161.57,240087000.0
2008-08-22 00:35:00,161.57,161.57,161.53,161.55,198300000.0
2008-08-22 00:36:00,161.54,161.58,161.54,161.58,154000000.0
2008-08-22 00:37:00,161.58,161.59,161.58,161.59,37300000.0
2008-08-22 00:38:00,161.59,161.61,161.59,161.6,79600000.0
2008-08-22 00:39:00,161.6,161.61,161.59,161.6,41000000.0
2008-08-22 00:40:00,161.6,161.6,161.58,161.58,158000000.0
2008-08-22 00:41:00,161.59,161.61,161.58,161.59,119700000.0
2008-08-22 00:42:00,161.59,161.61,161.59,161.6,47700000.0
2008-08-22 00:43:00,161.6,161.6,161.59,161.6,15500000.0
2008-08-22 00:44:00,161.59,161.59,161.59,161.59,14900000.0
2008-08-22 00:45:00,161.59,161.59,161.59,161.59,33300000.0
2008-08-22 00:46:00,161.58,161.59,161.58,161.58,201699999.0
2008-08-22 00:47:00,161.58,161.58,161.55,161.55,157700000.0
2008-08-22 00:48:00,161.55,161.55,161.53,161.53,233600000.0
2008-08-22 00:49:00,161.53,161.55,161.53,161.55,53200000.0
2008-08-22 00:50:00,161.54,161.57,161.54,161.56,64700000.0
2008-08-22 00:51:00,161.56,161.56,161.51,161.53,190000000.0
2008-08-22 00:52:00,161.52,161.55,161.52,161.55,54200000.0
2008-08-22 00:53:00,161.54,161.57,161.53,161.54,67800000.0
2008-08-22 00:54:00,161.54,161.56,161.53,161.53,137100000.0
2008-08-22 00:55:00,161.53,161.53,161.52,161.52,82800000.0
2008-08-22 00:56:00,161.52,161.53,161.51,161.53,232500000.0
2008-08-22 00:57:00,161.53,161.53,161.5,161.52,414500000.0
2008-08-22 00:58:00,161.53,161.53,161.5,161.51,111300001.0
2008-08-22 00:59:00,161.51,161.54,161.5,161.54,281100000.0
2008-08-22 01:00:00,161.535,161.54,161.51,161.51,76900000.0
2008-08-22 01:01:00,161.51,161.52,161.5,161.5,448100001.0
2008-08-22 01:02:00,161.5,161.5,161.455,161.48,118050001.0
2008-08-22 01:03:00,161.47,161.48,161.43,161.47,249300000.0
2008-08-22 01:04:00,161.47,161.47,161.46,161.47,16000000.0
2008-08-22 01:05:00,161.48,161.51,161.47,161.51,92500000.0
2008-08-22 01:06:00,161.5,161.54,161.5,161.53,167500000.0
2008-08-22 01:07:00,161.54,161.54,161.54,161.54,11900000.0
2008-08-22 01:08:00,161.54,161.54,161.54,161.54,10300000.0
2008-08-22 01:09:00,161.55,161.55,161.54,161.55,41424000.0
2008-08-22 01:10:00,161.55,161.56,161.54,161.55,72100000.0
2008-08-22 01:11:00,161.55,161.55,161.55,161.55,1200000.0
2008-08-22 01:12:00,161.55,161.55,161.52,161.52,64500000.0
2008-08-22 01:13:00,161.52,161.53,161.52,161.53,45500000.0
2008-08-22 01:14:00,161.54,161.55,161.54,161.55,25600000.0
2008-08-22 01:15:00,161.54,161.57,161.54,161.57,112800000.0
2008-08-22 01:16:00,161.57,161.58,161.57,161.57,38500000.0
2008-08-22 01:17:00,161.57,161.58,161.57,161.57,32100000.0
2008-08-22 01:18:00,161.575,161.6,161.57,161.57,140700000.0
2008-08-22 01:19:00,161.57,161.57,161.56,161.56,16500000.0
2008-08-22 01:20:00,161.56,161.58,161.56,161.57,23500000.0
2008-08-22 01:21:00,161.57,161.57,161.57,161.57,18200000.0
2008-08-22 01:22:00,161.57,161.58,161.54,161.54,37700000.0
2008-08-22 01:23:00,161.53,161.54,161.51,161.51,198000000.0
2008-08-22 01:24:00,161.51,161.51,161.5,161.5,77700000.0
2008-08-22 01:25:00,161.5,161.51,161.5,161.51,67600000.0
2008-08-22 01:26:00,161.51,161.51,161.5,161.51,135900000.0
2008-08-22 01:27:00,161.51,161.51,161.5,161.51,36900000.0
2008-08-22 01:28:00,161.52,161.52,161.51,161.51,26200000.0
2008-08-22 01:29:00,161.51,161.52,161.51,161.51,9600000.0
2008-08-22 01:30:00,161.51,161.51,161.51,161.51,19200000.0
2008-08-22 01:31:00,161.51,161.51,161.51,161.51,29800000.0
2008-08-22 01:32:00,161.51,161.51,161.5,161.5,88400000.0
2008-08-22 01:33:00,161.5,161.5,161.495,161.5,90000000.0
2008-08-22 01:34:00,161.5,161.5,161.5,161.5,21200000.0
2008-08-22 01:35:00,161.5,161.53,161.495,161.52,130200000.0
2008-08-22 01:36:00,161.52,161.53,161.495,161.5,466200001.0
2008-08-22 01:37:00,161.5,161.5,161.495,161.495,142900000.0
2008-08-22 01:38:00,161.5,161.5,161.5,161.5,68100000.0
2008-08-22 01:39:00,161.5,161.505,161.5,161.5,138600000.0
2008-08-22 01:40:00,161.5,161.5,161.5,161.5,99900000.0
2008-08-22 01:41:00,161.5,161.5,161.495,161.495,151600000.0
2008-08-22 01:42:00,161.495,161.505,161.485,161.5,215900000.0
2008-08-22 01:43:00,161.5,161.52,161.5,161.52,74400000.0
2008-08-22 01:44:00,161.53,161.53,161.51,161.51,30200000.0
2008-08-22 01:45:00,161.51,161.52,161.5,161.5,163100000.0
2008-08-22 01:46:00,161.5,161.5,161.5,161.5,104100000.0
2008-08-22 01:47:00,161.5,161.51,161.5,161.5,160300000.0
2008-08-22 01:48:00,161.5,161.53,161.5,161.52,637100001.0
2008-08-22 01:49:00,161.52,161.53,161.495,161.5,721800004.0
2008-08-22 01:50:00,161.5,161.5,161.485,161.49,169900000.0
2008-08-22 01:51:00,161.49,161.49,161.49,161.49,72900000.0
2008-08-22 01:52:00,161.49,161.49,161.49,161.49,74500000.0
2008-08-22 01:53:00,161.49,161.49,161.49,161.49,297400000.0
2008-08-22 01:54:00,161.49,161.5,161.49,161.5,272200000.0
2008-08-22 01:55:00,161.5,161.52,161.5,161.5,159300000.0
2008-08-22 01:56:00,161.5,161.5,161.45,161.45,268800000.0
2008-08-22 01:57:00,161.45,161.47,161.45,161.46,157300000.0
2008-08-22 01:58:00,161.46,161.47,161.45,161.46,55200000.0
2008-08-22 01:59:00,161.46,161.46,161.43,161.45,162400000.0
2008-08-22 02:00:00,161.45,161.52,161.45,161.5,427100000.0
2008-08-22 02:01:00,161.5,161.5,161.485,161.49,166400000.0
2008-08-22 02:02:00,161.49,161.52,161.49,161.52,152700000.0
2008-08-22 02:03:00,161.51,161.56,161.51,161.56,79600000.0
2008-08-22 02:04:00,161.545,161.56,161.51,161.53,149300000.0
2008-08-22 02:05:00,161.54,161.54,161.53,161.54,140600000.0
2008-08-22 02:06:00,161.54,161.56,161.53,161.555,102200000.0
2008-08-22 02:07:00,161.56,161.57,161.55,161.57,283500000.0
2008-08-22 02:08:00,161.57,161.57,161.56,161.57,94100000.0
2008-08-22 02:09:00,161.57,161.59,161.57,161.59,73900000.0
2008-08-22 02:10:00,161.59,161.63,161.59,161.595,213100000.0
2008-08-22 02:11:00,161.6,161.62,161.59,161.61,247000000.0
2008-08-22 02:12:00,161.61,161.61,161.6,161.61,53800000.0
2008-08-22 02:13:00,161.61,161.62,161.61,161.62,17300000.0
2008-08-22 02:14:00,161.62,161.65,161.62,161.63,97100000.0
2008-08-22 02:15:00,161.64,161.65,161.625,161.63,146200000.0
2008-08-22 02:16:00,161.63,161.64,161.63,161.64,71500000.0
2008-08-22 02:17:00,161.64,161.64,161.63,161.64,186200001.0
2008-08-22 02:18:00,161.64,161.65,161.605,161.61,234100000.0
2008-08-22 02:19:00,161.61,161.63,161.6,161.63,327200000.0
2008-08-22 02:20:00,161.63,161.64,161.62,161.62,443000000.0
2008-08-22 02:21:00,161.62,161.65,161.605,161.64,441400000.0
2008-08-22 02:22:00,161.64,161.64,161.62,161.62,177800000.0
2008-08-22 02:23:00,161.62,161.63,161.61,161.63,278899999.0
2008-08-22 02:24:00,161.63,161.64,161.63,161.64,128900000.0
2008-08-22 02:25:00,161.64,161.64,161.61,161.62,396199999.0
2008-08-22 02:26:00,161.62,161.63,161.61,161.62,346800001.0
2008-08-22 02:27:00,161.62,161.62,161.54,161.55,701799999.0
2008-08-22 02:28:00,161.55,161.58,161.55,161.57,355599999.0
2008-08-22 02:29:00,161.57,161.61,161.57,161.61,475600000.0
2008-08-22 02:30:00,161.61,161.65,161.61,161.625,474100000.0
2008-08-22 02:31:00,161.63,161.65,161.62,161.63,242400000.0
2008-08-22 02:32:00,161.63,161.68,161.63,161.68,282800000.0
2008-08-22 02:33:00,161.68,161.71,161.68,161.71,172400000.0
2008-08-22 02:34:00,161.72,161.72,161.67,161.67,402400001.0
2008-08-22 02:35:00,161.67,161.67,161.65,161.66,265100000.0
2008-08-22 02:36:00,161.66,161.69,161.66,161.67,121200000.0
2008-08-22 02:37:00,161.67,161.69,161.645,161.665,424800000.0
2008-08-22 02:38:00,161.665,161.71,161.665,161.7,426099999.0
2008-08-22 02:39:00,161.7,161.72,161.69,161.7,443700000.0
2008-08-22 02:40:00,161.7,161.7,161.68,161.68,201100000.0
2008-08-22 02:41:00,161.68,161.68,161.68,161.68,88900000.0
2008-08-22 02:42:00,161.67,161.68,161.66,161.67,413300000.0
2008-08-22 02:43:00,161.67,161.67,161.65,161.66,475000001.0
2008-08-22 02:44:00,161.65,161.68,161.65,161.66,339300001.0
2008-08-22 02:45:00,161.66,161.675,161.66,161.66,210700000.0
2008-08-22 02:46:00,161.66,161.67,161.65,161.65,174800000.0
2008-08-22 02:47:00,161.65,161.66,161.65,161.65,89600000.0
2008-08-22 02:48:00,161.65,161.66,161.645,161.65,43900000.0
2008-08-22 02:49:00,161.65,161.66,161.64,161.64,367500000.0
2008-08-22 02:50:00,161.64,161.645,161.63,161.645,76700000.0
2008-08-22 02:51:00,161.645,161.675,161.64,161.675,131700000.0
2008-08-22 02:52:00,161.675,161.68,161.65,161.67,326600000.0
2008-08-22 02:53:00,161.67,161.68,161.66,161.68,337100000.0
2008-08-22 02:54:00,161.68,161.68,161.645,161.655,760600003.0
2008-08-22 02:55:00,161.655,161.66,161.63,161.64,429100000.0
2008-08-22 02:56:00,161.64,161.64,161.61,161.625,381900001.0
2008-08-22 02:57:00,161.625,161.63,161.615,161.62,110500000.0
2008-08-22 02:58:00,161.615,161.625,161.61,161.62,444300000.0
2008-08-22 02:59:00,161.62,161.62,161.6,161.61,851199990.0
2008-08-22 03:00:00,161.61,161.61,161.575,161.6,736899999.0
2008-08-22 03:01:00,161.6,161.63,161.59,161.63,743799998.0
2008-08-22 03:02:00,161.63,161.64,161.615,161.63,490700001.0
2008-08-22 03:03:00,161.64,161.65,161.62,161.64,587800001.0
2008-08-22 03:04:00,161.64,161.64,161.62,161.63,57067500.0
2008-08-22 03:05:00,161.62,161.625,161.58,161.6,901100000.0
2008-08-22 03:06:00,161.6,161.6,161.58,161.58,791700000.0
2008-08-22 03:07:00,161.57,161.63,161.57,161.6,657800000.0
2008-08-22 03:08:00,161.6,161.62,161.575,161.595,487399999.0
2008-08-22 03:09:00,161.595,161.6,161.58,161.59,655600000.0
2008-08-22 03:10:00,161.59,161.59,161.55,161.57,221300000.0
2008-08-22 03:11:00,161.57,161.57,161.55,161.55,304300000.0
2008-08-22 03:12:00,161.55,161.57,161.55,161.56,329500001.0
2008-08-22 03:13:00,161.57,161.58,161.54,161.56,486100000.0
2008-08-22 03:14:00,161.56,161.62,161.56,161.58,317600000.0
2008-08-22 03:15:00,161.58,161.61,161.58,161.59,412500000.0
2008-08-22 03:16:00,161.59,161.6,161.59,161.6,161600000.0
2008-08-22 03:17:00,161.6,161.6,161.58,161.58,248800000.0
2008-08-22 03:18:00,161.59,161.6,161.57,161.57,202000001.0
2008-08-22 03:19:00,161.57,161.58,161.57,161.58,417299999.0
2008-08-22 03:20:00,161.58,161.58,161.56,161.57,91000000.0
2008-08-22 03:21:00,161.57,161.59,161.56,161.57,278600000.0
2008-08-22 03:22:00,161.57,161.59,161.57,161.59,144400000.0
2008-08-22 03:23:00,161.59,161.59,161.58,161.59,169200000.0
2008-08-22 03:24:00,161.59,161.6,161.58,161.58,110700000.0
2008-08-22 03:25:00,161.58,161.59,161.58,161.59,58400000.0
2008-08-22 03:26:00,161.59,161.59,161.58,161.58,17100000.0
2008-08-22 03:27:00,161.58,161.58,161.58,161.58,97800000.0
2008-08-22 03:28:00,161.58,161.58,161.57,161.58,225900000.0
2008-08-22 03:29:00,161.575,161.58,161.56,161.565,206200000.0
2008-08-22 03:30:00,161.565,161.57,161.55,161.56,218100000.0
2008-08-22 03:31:00,161.56,161.56,161.54,161.55,111500000.0
2008-08-22 03:32:00,161.55,161.56,161.55,161.56,27800000.0
2008-08-22 03:33:00,161.56,161.56,161.55,161.56,30900000.0
2008-08-22 03:34:00,161.56,161.56,161.52,161.56,375300000.0
2008-08-22 03:35:00,161.56,161.57,161.55,161.56,174000000.0
2008-08-22 03:36:00,161.56,161.57,161.55,161.55,252200000.0
2008-08-22 03:37:00,161.55,161.57,161.55,161.57,91600000.0
2008-08-22 03:38:00,161.57,161.57,161.56,161.57,58000000.0
2008-08-22 03:39:00,161.57,161.57,161.56,161.57,84400000.0
2008-08-22 03:40:00,161.57,161.57,161.57,161.57,16700000.0
2008-08-22 03:41:00,161.57,161.57,161.56,161.56,29100000.0
2008-08-22 03:42:00,161.56,161.57,161.56,161.57,83200000.0
2008-08-22 03:43:00,161.57,161.58,161.57,161.57,43000000.0
2008-08-22 03:44:00,161.57,161.57,161.56,161.56,102800000.0
2008-08-22 03:45:00,161.57,161.57,161.56,161.56,149900000.0
2008-08-22 03:46:00,161.56,161.56,161.55,161.56,131800000.0
2008-08-22 03:47:00,161.56,161.58,161.55,161.57,142700000.0
2008-08-22 03:48:00,161.575,161.58,161.57,161.57,579800000.0
2008-08-22 03:49:00,161.57,161.59,161.57,161.59,196400000.0
2008-08-22 03:50:00,161.59,161.59,161.58,161.58,72400000.0
2008-08-22 03:51:00,161.58,161.58,161.56,161.56,137300000.0
2008-08-22 03:52:00,161.55,161.56,161.55,161.56,96500000.0
2008-08-22 03:53:00,161.56,161.56,161.56,161.56,29100000.0
2008-08-22 03:54:00,161.56,161.57,161.56,161.57,31400000.0
2008-08-22 03:55:00,161.57,161.61,161.56,161.6,371200000.0
2008-08-22 03:56:00,161.6,161.6,161.58,161.58,203400000.0
2008-08-22 03:57:00,161.58,161.58,161.57,161.58,50400000.0
2008-08-22 03:58:00,161.58,161.61,161.58,161.61,204799999.0
2008-08-22 03:59:00,161.61,161.62,161.57,161.57,397100000.0
2008-08-22 04:00:00,161.57,161.59,161.56,161.59,416500004.0
2008-08-22 04:01:00,161.59,161.59,161.56,161.57,406900001.0
2008-08-22 04:02:00,161.57,161.59,161.57,161.59,199700000.0
2008-08-22 04:03:00,161.59,161.59,161.57,161.59,499600000.0
2008-08-22 04:04:00,161.59,161.6,161.58,161.59,316500000.0
2008-08-22 04:05:00,161.585,161.6,161.58,161.6,150599999.0
2008-08-22 04:06:00,161.6,161.6,161.59,161.6,96600000.0
2008-08-22 04:07:00,161.595,161.6,161.59,161.59,146400000.0
2008-08-22 04:08:00,161.6,161.605,161.59,161.6,163500000.0
2008-08-22 04:09:00,161.6,161.61,161.59,161.6,196900000.0
2008-08-22 04:10:00,161.6,161.62,161.58,161.62,198000000.0
2008-08-22 04:11:00,161.62,161.63,161.595,161.62,286900002.0
2008-08-22 04:12:00,161.62,161.63,161.61,161.62,125700000.0
2008-08-22 04:13:00,161.62,161.64,161.62,161.64,86500000.0
2008-08-22 04:14:00,161.63,161.63,161.62,161.63,103000000.0
2008-08-22 04:15:00,161.63,161.63,161.62,161.62,52600000.0
2008-08-22 04:16:00,161.625,161.64,161.62,161.63,77100000.0
2008-08-22 04:17:00,161.63,161.64,161.62,161.62,66400000.0
2008-08-22 04:18:00,161.62,161.63,161.6,161.6,190500000.0
2008-08-22 04:19:00,161.6,161.6,161.57,161.58,102000000.0
2008-08-22 04:20:00,161.58,161.61,161.57,161.61,111100000.0
2008-08-22 04:21:00,161.61,161.61,161.6,161.61,25500000.0
2008-08-22 04:22:00,161.6,161.61,161.6,161.6,96800000.0
2008-08-22 04:23:00,161.605,161.61,161.6,161.6,66800000.0
2008-08-22 04:24:00,161.6,161.6,161.58,161.6,100200000.0
2008-08-22 04:25:00,161.61,161.62,161.6,161.61,150200000.0
2008-08-22 04:26:00,161.615,161.615,161.61,161.61,93800000.0
2008-08-22 04:27:00,161.61,161.63,161.61,161.61,134000000.0
2008-08-22 04:28:00,161.6,161.6,161.57,161.59,99500000.0
2008-08-22 04:29:00,161.59,161.61,161.59,161.61,139700000.0
2008-08-22 04:30:00,161.61,161.65,161.61,161.64,270500000.0
2008-08-22 04:31:00,161.635,161.66,161.63,161.65,257400000.0
2008-08-22 04:32:00,161.66,161.68,161.64,161.64,336000000.0
2008-08-22 04:33:00,161.645,161.68,161.645,161.66,237100000.0
2008-08-22 04:34:00,161.66,161.7,161.66,161.675,189500000.0
2008-08-22 04:35:00,161.68,161.73,161.68,161.71,389800000.0
2008-08-22 04:36:00,161.71,161.71,161.7,161.71,76800000.0
2008-08-22 04:37:00,161.705,161.74,161.705,161.73,110300000.0
2008-08-22 04:38:00,161.73,161.74,161.72,161.73,88900000.0
2008-08-22 04:39:00,161.73,161.77,161.73,161.74,372000000.0
2008-08-22 04:40:00,161.75,161.77,161.73,161.77,150500000.0
2008-08-22 04:41:00,161.76,161.76,161.74,161.75,131900000.0
2008-08-22 04:42:00,161.76,161.76,161.73,161.73,96500000.0
2008-08-22 04:43:00,161.73,161.75,161.72,161.73,201100000.0
2008-08-22 04:44:00,161.73,161.73,161.725,161.725,26300000.0
2008-08-22 04:45:00,161.725,161.73,161.72,161.73,47300000.0
2008-08-22 04:46:00,161.72,161.73,161.72,161.72,69000000.0
2008-08-22 04:47:00,161.72,161.72,161.705,161.71,61600000.0
2008-08-22 04:48:00,161.71,161.72,161.7,161.72,95000000.0
2008-08-22 04:49:00,161.71,161.72,161.71,161.72,50000000.0
2008-08-22 04:50:00,161.72,161.77,161.71,161.77,126100000.0
2008-08-22 04:51:00,161.77,161.77,161.75,161.76,94800000.0
2008-08-22 04:52:00,161.75,161.76,161.75,161.76,42300000.0
2008-08-22 04:53:00,161.76,161.76,161.75,161.75,57600000.0
2008-08-22 04:54:00,161.76,161.76,161.76,161.76,21800000.0
2008-08-22 04:55:00,161.76,161.76,161.75,161.75,39100000.0
2008-08-22 04:56:00,161.75,161.77,161.75,161.76,99200000.0
2008-08-22 04:57:00,161.76,161.79,161.76,161.79,136700000.0
2008-08-22 04:58:00,161.79,161.89,161.79,161.88,301000000.0
2008-08-22 04:59:00,161.89,161.9,161.87,161.89,217400000.0
2008-08-22 05:00:00,161.89,161.95,161.89,161.93,219800000.0
2008-08-22 05:01:00,161.93,161.93,161.93,161.93,25700000.0
2008-08-22 05:02:00,161.93,161.93,161.89,161.92,264700000.0
2008-08-22 05:03:00,161.93,161.99,161.92,161.98,251000000.0
2008-08-22 05:04:00,161.98,161.99,161.94,161.94,267500000.0
2008-08-22 05:05:00,161.95,161.97,161.94,161.96,241000000.0
2008-08-22 05:06:00,161.96,162.01,161.96,161.99,212400000.0
2008-08-22 05:07:00,162.0,162.0,161.99,161.99,119500000.0
2008-08-22 05:08:00,161.99,162.005,161.99,161.99,176400000.0
2008-08-22 05:09:00,161.99,162.08,161.99,162.03,359600000.0
2008-08-22 05:10:00,162.03,162.03,161.98,161.98,349600000.0
2008-08-22 05:11:00,161.98,162.01,161.975,161.98,326400000.0
2008-08-22 05:12:00,161.985,162.0,161.98,161.99,183300000.0
2008-08-22 05:13:00,161.99,162.0,161.98,162.0,185900000.0
2008-08-22 05:14:00,162.0,162.03,161.99,162.02,155000000.0
2008-08-22 05:15:00,162.02,162.03,162.0,162.01,213000000.0
2008-08-22 05:16:00,162.01,162.03,162.01,162.03,37500000.0
2008-08-22 05:17:00,162.03,162.05,162.02,162.03,192100000.0
2008-08-22 05:18:00,162.03,162.03,161.99,162.01,175300000.0
2008-08-22 05:19:00,162.01,162.02,162.01,162.02,154600000.0
2008-08-22 05:20:00,162.015,162.03,162.01,162.03,103100000.0
2008-08-22 05:21:00,162.02,162.17,162.02,162.16,433400000.0
2008-08-22 05:22:00,162.155,162.18,162.12,162.13,312600000.0
2008-08-22 05:23:00,162.13,162.13,162.08,162.09,346700000.0
2008-08-22 05:24:00,162.1,162.1,162.08,162.1,322600000.0
2008-08-22 05:25:00,162.1,162.17,162.09,162.155,351900000.0
2008-08-22 05:26:00,162.155,162.175,162.13,162.13,223300000.0
2008-08-22 05:27:00,162.13,162.13,162.09,162.1,261100000.0
2008-08-22 05:28:00,162.11,162.11,162.06,162.07,194400000.0
2008-08-22 05:29:00,162.065,162.08,162.05,162.07,199200000.0
2008-08-22 05:30:00,162.07,162.08,162.06,162.06,223400000.0
2008-08-22 05:31:00,162.06,162.08,162.03,162.04,240300000.0
2008-08-22 05:32:00,162.04,162.04,162.03,162.03,145700000.0
2008-08-22 05:33:00,162.04,162.04,162.01,162.01,74500000.0
2008-08-22 05:34:00,162.02,162.02,162.0,162.0,51500000.0
2008-08-22 05:35:00,162.01,162.01,161.97,161.97,54200000.0
2008-08-22 05:36:00,161.97,162.0,161.97,162.0,87000000.0
2008-08-22 05:37:00,162.0,162.0,161.98,161.99,37600000.0
2008-08-22 05:38:00,161.99,162.02,161.98,162.01,177000000.0
2008-08-22 05:39:00,162.0,162.04,162.0,162.03,168300000.0
2008-08-22 05:40:00,162.03,162.05,162.03,162.05,131700000.0
2008-08-22 05:41:00,162.05,162.05,162.04,162.04,77500000.0
2008-08-22 05:42:00,162.04,162.07,162.04,162.04,137200000.0
2008-08-22 05:43:00,162.04,162.07,162.03,162.06,154400000.0
2008-08-22 05:44:00,162.055,162.06,162.05,162.05,111200000.0
2008-08-22 05:45:00,162.04,162.08,162.04,162.06,154100000.0
2008-08-22 05:46:00,162.06,162.07,162.05,162.06,152900000.0
2008-08-22 05:47:00,162.06,162.06,162.02,162.02,115400000.0
2008-08-22 05:48:00,162.02,162.02,161.98,161.98,197000000.0
2008-08-22 05:49:00,161.98,161.99,161.95,161.98,143800000.0
2008-08-22 05:50:00,161.98,162.04,161.98,162.04,85300000.0
2008-08-22 05:51:00,162.03,162.08,162.03,162.07,131500000.0
2008-08-22 05:52:00,162.07,162.07,162.03,162.03,128200000.0
2008-08-22 05:53:00,162.03,162.03,161.98,161.98,130200000.0
2008-08-22 05:54:00,161.99,162.02,161.99,162.01,95700000.0
2008-08-22 05:55:00,162.02,162.04,162.01,162.03,211700000.0
2008-08-22 05:56:00,162.03,162.03,162.0,162.02,144600000.0
2008-08-22 05:57:00,162.02,162.02,162.0,162.01,178600000.0
2008-08-22 05:58:00,162.01,162.01,161.98,161.98,128400000.0
2008-08-22 05:59:00,161.98,161.98,161.94,161.98,217500000.0
2008-08-22 06:00:00,161.98,161.98,161.96,161.97,225400000.0
2008-08-22 06:01:00,161.97,161.97,161.95,161.95,120900000.0
2008-08-22 06:02:00,161.95,161.97,161.95,161.97,64200000.0
2008-08-22 06:03:00,161.98,162.02,161.98,162.01,151100000.0
2008-08-22 06:04:00,162.01,162.02,162.0,162.0,112700000.0
2008-08-22 06:05:00,162.01,162.05,162.01,162.05,28200000.0
2008-08-22 06:06:00,162.05,162.08,162.04,162.07,52100000.0
2008-08-22 06:07:00,162.08,162.08,162.045,162.05,42900000.0
2008-08-22 06:08:00,162.05,162.05,162.03,162.03,46400000.0
2008-08-22 06:09:00,162.03,162.04,162.01,162.03,157800000.0
2008-08-22 06:10:00,162.03,162.06,162.03,162.05,97000000.0
2008-08-22 06:11:00,162.06,162.07,162.05,162.05,106800000.0
2008-08-22 06:12:00,162.05,162.07,162.04,162.05,122400000.0
2008-08-22 06:13:00,162.05,162.07,162.04,162.06,111600000.0
2008-08-22 06:14:00,162.05,162.06,162.01,162.02,157300000.0
2008-08-22 06:15:00,162.02,162.03,161.99,162.03,249200000.0
2008-08-22 06:16:00,162.03,162.04,162.02,162.03,190600000.0
2008-08-22 06:17:00,162.025,162.03,162.0,162.01,322200000.0
2008-08-22 06:18:00,162.01,162.07,162.0,162.07,325500000.0
2008-08-22 06:19:00,162.07,162.11,162.06,162.11,295900000.0
2008-08-22 06:20:00,162.11,162.11,162.09,162.1,203500000.0
2008-08-22 06:21:00,162.1,162.11,162.1,162.11,129000000.0
2008-08-22 06:22:00,162.11,162.14,162.1,162.14,358000000.0
2008-08-22 06:23:00,162.14,162.15,162.115,162.14,225500000.0
2008-08-22 06:24:00,162.14,162.16,162.14,162.16,173600000.0
2008-08-22 06:25:00,162.15,162.16,162.13,162.14,168700000.0
2008-08-22 06:26:00,162.14,162.17,162.14,162.145,312700000.0
2008-08-22 06:27:00,162.15,162.16,162.135,162.14,222100000.0
2008-08-22 06:28:00,162.13,162.14,162.11,162.12,295900000.0
2008-08-22 06:29:00,162.12,162.14,162.08,162.09,397600000.0
2008-08-22 06:30:00,162.09,162.12,162.09,162.11,232600000.0
2008-08-22 06:31:00,162.11,162.12,162.11,162.11,148800000.0
2008-08-22 06:32:00,162.115,162.12,162.09,162.11,298800000.0
2008-08-22 06:33:00,162.11,162.11,162.11,162.11,112200000.0
2008-08-22 06:34:00,162.11,162.11,162.1,162.1,40200000.0
2008-08-22 06:35:00,162.11,162.11,162.09,162.1,99800000.0
2008-08-22 06:36:00,162.1,162.11,162.1,162.11,121100000.0
2008-08-22 06:37:00,162.11,162.11,162.1,162.1,132700000.0
2008-08-22 06:38:00,162.1,162.1,162.04,162.04,276900000.0
2008-08-22 06:39:00,162.04,162.07,162.03,162.06,164400000.0
2008-08-22 06:40:00,162.055,162.07,162.05,162.07,119400000.0
2008-08-22 06:41:00,162.07,162.07,162.04,162.04,120400000.0
2008-08-22 06:42:00,162.04,162.04,162.04,162.04,14600000.0
2008-08-22 06:43:00,162.04,162.05,162.04,162.04,29000000.0
2008-08-22 06:44:00,162.04,162.04,162.03,162.04,44800000.0
2008-08-22 06:45:00,162.04,162.04,162.03,162.03,34900000.0
2008-08-22 06:46:00,162.04,162.04,162.01,162.02,106100000.0
2008-08-22 06:47:00,162.02,162.02,162.01,162.01,53000000.0
2008-08-22 06:48:00,162.01,162.01,161.98,161.98,81300000.0
2008-08-22 06:49:00,161.99,162.03,161.99,162.02,62900000.0
2008-08-22 06:50:00,162.01,162.01,162.01,162.01,13800000.0
2008-08-22 06:51:00,162.01,162.01,162.01,162.01,5700000.0
2008-08-22 06:52:00,162.01,162.04,162.01,162.03,56700000.0
2008-08-22 06:53:00,162.04,162.05,162.03,162.04,39400000.0
2008-08-22 06:54:00,162.03,162.04,162.03,162.03,72300000.0
2008-08-22 06:55:00,162.025,162.025,161.96,161.97,216900000.0
2008-08-22 06:56:00,161.97,161.99,161.97,161.99,62700000.0
2008-08-22 06:57:00,161.99,162.0,161.99,162.0,118000000.0
2008-08-22 06:58:00,162.0,162.04,162.0,162.03,83900000.0
2008-08-22 06:59:00,162.04,162.04,162.03,162.03,91300000.0
2008-08-22 07:00:00,162.03,162.07,162.03,162.06,141000000.0
2008-08-22 07:01:00,162.06,162.07,162.05,162.05,178100000.0
2008-08-22 07:02:00,162.05,162.13,162.05,162.11,302400000.0
2008-08-22 07:03:00,162.11,162.11,162.08,162.1,138000000.0
2008-08-22 07:04:00,162.1,162.11,162.1,162.11,56200000.0
2008-08-22 07:05:00,162.11,162.11,162.07,162.1,207900000.0
2008-08-22 07:06:00,162.1,162.11,162.08,162.1,203000000.0
2008-08-22 07:07:00,162.1,162.11,162.09,162.09,119500000.0
2008-08-22 07:08:00,162.09,162.1,162.08,162.08,177100000.0
2008-08-22 07:09:00,162.09,162.1,162.09,162.1,51900000.0
2008-08-22 07:10:00,162.1,162.1,162.08,162.08,170100000.0
2008-08-22 07:11:00,162.09,162.1,162.08,162.1,100300000.0
2008-08-22 07:12:00,162.1,162.11,162.07,162.09,273800000.0
2008-08-22 07:13:00,162.09,162.1,162.08,162.1,61900000.0
2008-08-22 07:14:00,162.1,162.1,162.09,162.1,66000000.0
2008-08-22 07:15:00,162.1,162.11,162.09,162.09,83200000.0
2008-08-22 07:16:00,162.09,162.11,162.07,162.11,71700000.0
2008-08-22 07:17:00,162.11,162.13,162.09,162.13,184300000.0
2008-08-22 07:18:00,162.13,162.175,162.13,162.17,200600000.0
2008-08-22 07:19:00,162.17,162.18,162.13,162.13,297900000.0
2008-08-22 07:20:00,162.13,162.13,162.09,162.09,87800000.0
2008-08-22 07:21:00,162.09,162.1,162.08,162.09,202600000.0
2008-08-22 07:22:00,162.09,162.1,162.08,162.08,81000000.0
2008-08-22 07:23:00,162.08,162.11,162.08,162.11,50900000.0
2008-08-22 07:24:00,162.11,162.12,162.1,162.12,13900000.0
2008-08-22 07:25:00,162.11,162.13,162.1,162.1,75700000.0
2008-08-22 07:26:00,162.1,162.1,162.1,162.1,4400000.0
2008-08-22 07:27:00,162.1,162.11,162.1,162.1,75000000.0
2008-08-22 07:28:00,162.1,162.11,162.08,162.11,102500000.0
2008-08-22 07:29:00,162.11,162.11,162.1,162.1,40600000.0
2008-08-22 07:30:00,162.1,162.12,162.1,162.12,96300000.0
2008-08-22 07:31:00,162.12,162.14,162.11,162.14,131400000.0
2008-08-22 07:32:00,162.14,162.16,162.125,162.13,116000000.0
2008-08-22 07:33:00,162.13,162.14,162.12,162.12,164900000.0
2008-08-22 07:34:00,162.12,162.13,162.09,162.09,50500000.0
2008-08-22 07:35:00,162.08,162.1,162.055,162.06,118300000.0
2008-08-22 07:36:00,162.06,162.06,162.05,162.06,91500000.0
2008-08-22 07:37:00,162.07,162.07,162.06,162.07,88400000.0
2008-08-22 07:38:00,162.07,162.07,162.06,162.06,173100000.0
2008-08-22 07:39:00,162.06,162.06,162.05,162.06,141300000.0
2008-08-22 07:40:00,162.06,162.07,162.04,162.06,250199999.0
2008-08-22 07:41:00,162.05,162.09,162.04,162.09,136200000.0
2008-08-22 07:42:00,162.09,162.11,162.07,162.095,299900000.0
2008-08-22 07:43:00,162.09,162.105,162.08,162.095,340000000.0
2008-08-22 07:44:00,162.1,162.14,162.09,162.14,199400000.0
2008-08-22 07:45:00,162.135,162.14,162.12,162.14,166200000.0
2008-08-22 07:46:00,162.14,162.14,162.09,162.09,274900000.0
2008-08-22 07:47:00,162.09,162.09,162.06,162.06,127200000.0
2008-08-22 07:48:00,162.06,162.1,162.06,162.1,175000000.0
2008-08-22 07:49:00,162.11,162.11,162.05,162.07,237500000.0
2008-08-22 07:50:00,162.06,162.09,162.06,162.06,160000000.0
2008-08-22 07:51:00,162.06,162.09,162.06,162.08,157300000.0
2008-08-22 07:52:00,162.08,162.1,162.06,162.065,178600000.0
2008-08-22 07:53:00,162.07,162.07,162.05,162.07,179300000.0
2008-08-22 07:54:00,162.075,162.075,162.04,162.04,240100000.0
2008-08-22 07:55:00,162.04,162.06,162.02,162.05,243700000.0
2008-08-22 07:56:00,162.05,162.06,162.01,162.01,192200000.0
2008-08-22 07:57:00,162.01,162.05,162.01,162.03,236800000.0
2008-08-22 07:58:00,162.03,162.04,162.01,162.02,261100000.0
2008-08-22 07:59:00,162.02,162.07,162.02,162.055,398400000.0
2008-08-22 08:00:00,162.05,162.07,162.04,162.05,483200000.0
2008-08-22 08:01:00,162.055,162.11,162.05,162.07,347400000.0
2008-08-22 08:02:00,162.06,162.07,162.04,162.05,179000000.0
2008-08-22 08:03:00,162.05,162.05,161.98,162.0,530600000.0
2008-08-22 08:04:00,162.0,162.01,161.99,162.0,331600000.0
2008-08-22 08:05:00,162.0,162.03,161.97,161.98,322600000.0
2008-08-22 08:06:00,161.98,162.02,161.98,162.02,185700000.0
2008-08-22 08:07:00,162.02,162.05,162.005,162.03,234500000.0
2008-08-22 08:08:00,162.03,162.05,162.005,162.01,189800000.0
2008-08-22 08:09:00,162.01,162.02,161.97,161.98,240400000.0
2008-08-22 08:10:00,161.98,162.0,161.95,161.96,341000000.0
2008-08-22 08:11:00,161.96,161.97,161.93,161.93,423400000.0
2008-08-22 08:12:00,161.93,161.96,161.93,161.94,390100000.0
2008-08-22 08:13:00,161.95,162.01,161.94,161.99,402500000.0
2008-08-22 08:14:00,161.985,162.03,161.97,162.01,342100000.0
2008-08-22 08:15:00,162.01,162.01,161.98,161.98,264700000.0
2008-08-22 08:16:00,161.98,161.99,161.98,161.99,232600000.0
2008-08-22 08:17:00,161.99,162.02,161.94,161.94,491700000.0
2008-08-22 08:18:00,161.94,161.96,161.935,161.96,325600000.0
2008-08-22 08:19:00,161.97,162.0,161.97,161.975,409200001.0
2008-08-22 08:20:00,161.97,161.985,161.96,161.97,466000000.0
2008-08-22 08:21:00,161.97,162.0,161.96,161.97,222200000.0
2008-08-22 08:22:00,161.98,162.0,161.96,161.975,289200000.0
2008-08-22 08:23:00,161.98,161.98,161.975,161.975,51600000.0
2008-08-22 08:24:00,161.975,161.98,161.96,161.98,163500000.0
2008-08-22 08:25:00,161.975,162.02,161.97,162.02,263500000.0
2008-08-22 08:26:00,162.02,162.02,161.99,162.0,342100000.0
2008-08-22 08:27:00,162.0,162.025,161.995,162.025,308000000.0
2008-08-22 08:28:00,162.025,162.065,162.01,162.05,625900000.0
2008-08-22 08:29:00,162.05,162.085,162.03,162.045,418600000.0
2008-08-22 08:30:00,162.045,162.05,162.02,162.04,365800000.0
2008-08-22 08:31:00,162.04,162.05,162.025,162.05,300400000.0
2008-08-22 08:32:00,162.05,162.07,162.04,162.06,423500000.0
2008-08-22 08:33:00,162.06,162.11,162.06,162.095,331800000.0
2008-08-22 08:34:00,162.1,162.14,162.07,162.11,381400000.0
2008-08-22 08:35:00,162.11,162.11,162.06,162.08,359300000.0
2008-08-22 08:36:00,162.085,162.12,162.085,162.105,413700000.0
2008-08-22 08:37:00,162.105,162.105,162.05,162.055,339500000.0
2008-08-22 08:38:00,162.06,162.08,162.04,162.07,236600000.0
2008-08-22 08:39:00,162.07,162.11,162.07,162.09,276400000.0
2008-08-22 08:40:00,162.09,162.1,162.07,162.075,203000000.0
2008-08-22 08:41:00,162.075,162.08,162.05,162.055,325000000.0
2008-08-22 08:42:00,162.055,162.08,162.04,162.06,375900000.0
2008-08-22 08:43:00,162.055,162.07,162.05,162.05,225700000.0
2008-08-22 08:44:00,162.055,162.08,162.04,162.075,371900000.0
2008-08-22 08:45:00,162.08,162.09,162.05,162.07,418100000.0
2008-08-22 08:46:00,162.07,162.09,162.055,162.09,239500000.0
2008-08-22 08:47:00,162.095,162.12,162.085,162.1,348700000.0
2008-08-22 08:48:00,162.1,162.12,162.1,162.1,101500000.0
2008-08-22 08:49:00,162.1,162.1,162.08,162.09,253900000.0
2008-08-22 08:50:00,162.09,162.1,162.09,162.09,101500000.0
2008-08-22 08:51:00,162.095,162.13,162.09,162.12,196300000.0
2008-08-22 08:52:00,162.12,162.16,162.1,162.16,489600000.0
2008-08-22 08:53:00,162.16,162.25,162.16,162.22,593700000.0
2008-08-22 08:54:00,162.22,162.31,162.22,162.3,679400000.0
2008-08-22 08:55:00,162.3,162.31,162.26,162.31,509500000.0
2008-08-22 08:56:00,162.3,162.32,162.295,162.32,497300000.0
2008-08-22 08:57:00,162.32,162.32,162.29,162.29,288700000.0
2008-08-22 08:58:00,162.28,162.28,162.24,162.24,611000000.0
2008-08-22 08:59:00,162.24,162.26,162.23,162.25,355000000.0
2008-08-22 09:00:00,162.26,162.26,162.205,162.23,243100000.0
2008-08-22 09:01:00,162.24,162.29,162.24,162.29,473600000.0
2008-08-22 09:02:00,162.29,162.3,162.27,162.29,295500000.0
2008-08-22 09:03:00,162.29,162.33,162.29,162.33,464600000.0
2008-08-22 09:04:00,162.32,162.32,162.28,162.28,534300000.0
2008-08-22 09:05:00,162.28,162.29,162.225,162.235,729299999.0
2008-08-22 09:06:00,162.24,162.3,162.225,162.28,945000000.0
2008-08-22 09:07:00,162.28,162.34,162.275,162.315,971800000.0
2008-08-22 09:08:00,162.315,162.33,162.31,162.315,911999999.0
2008-08-22 09:09:00,162.315,162.32,162.275,162.285,677100000.0
2008-08-22 09:10:00,162.285,162.305,162.255,162.285,751100000.0
2008-08-22 09:11:00,162.285,162.31,162.28,162.3,697100000.0
2008-08-22 09:12:00,162.3,162.35,162.3,162.34,807399999.0
2008-08-22 09:13:00,162.335,162.375,162.32,162.335,999200001.0
2008-08-22 09:14:00,162.335,162.34,162.255,162.33,647900001.0
2008-08-22 09:15:00,162.32,162.32,162.28,162.3,990500000.0
2008-08-22 09:16:00,162.3,162.315,162.27,162.28,1332100008.0
2008-08-22 09:17:00,162.28,162.31,162.265,162.295,767400002.0
2008-08-22 09:18:00,162.295,162.31,162.285,162.305,673900000.0
2008-08-22 09:19:00,162.305,162.305,162.265,162.265,694299999.0
2008-08-22 09:20:00,162.265,162.27,162.215,162.255,894400000.0
2008-08-22 09:21:00,162.26,162.28,162.225,162.24,804100000.0
2008-08-22 09:22:00,162.24,162.28,162.235,162.245,616200000.0
2008-08-22 09:23:00,162.245,162.27,162.22,162.26,1025800000.0
2008-08-22 09:24:00,162.26,162.29,162.245,162.27,956000000.0
2008-08-22 09:25:00,162.275,162.29,162.245,162.27,999400000.0
2008-08-22 09:26:00,162.27,162.28,162.255,162.27,620500000.0
2008-08-22 09:27:00,162.27,162.275,162.265,162.265,623700000.0
2008-08-22 09:28:00,162.265,162.31,162.265,162.31,814699998.0
2008-08-22 09:29:00,162.31,162.365,162.305,162.36,783700000.0
2008-08-22 09:30:00,162.36,162.37,162.315,162.32,1053800000.0
2008-08-22 09:31:00,162.32,162.37,162.315,162.36,976300000.0
2008-08-22 09:32:00,162.36,162.36,162.325,162.35,844200000.0
2008-08-22 09:33:00,162.34,162.36,162.33,162.335,822400000.0
2008-08-22 09:34:00,162.335,162.36,162.315,162.355,882999995.0
2008-08-22 09:35:00,162.355,162.36,162.295,162.32,1074700000.0
2008-08-22 09:36:00,162.33,162.33,162.295,162.3,586700000.0
2008-08-22 09:37:00,162.3,162.3,162.26,162.265,911300000.0
2008-08-22 09:38:00,162.265,162.29,162.255,162.255,747700000.0
2008-08-22 09:39:00,162.255,162.29,162.25,162.265,800500000.0
2008-08-22 09:40:00,162.265,162.27,162.165,162.175,1038100000.0
2008-08-22 09:41:00,162.175,162.19,162.15,162.18,862300000.0
2008-08-22 09:42:00,162.18,162.2,162.16,162.195,792100000.0
2008-08-22 09:43:00,162.195,162.22,162.19,162.21,870500001.0
2008-08-22 09:44:00,162.21,162.22,162.15,162.155,1067199996.0
2008-08-22 09:45:00,162.155,162.21,162.145,162.15,1351400004.0
2008-08-22 09:46:00,162.145,162.155,162.1,162.13,1255100000.0
2008-08-22 09:47:00,162.14,162.155,162.105,162.135,1267099999.0
2008-08-22 09:48:00,162.135,162.155,162.115,162.125,939900000.0
2008-08-22 09:49:00,162.13,162.165,162.105,162.15,955300000.0
2008-08-22 09:50:00,162.15,162.17,162.1,162.11,795600002.0
2008-08-22 09:51:00,162.11,162.125,162.08,162.115,826000000.0
2008-08-22 09:52:00,162.115,162.16,162.11,162.135,767800001.0
2008-08-22 09:53:00,162.135,162.15,162.12,162.13,806600000.0
2008-08-22 09:54:00,162.14,162.18,162.13,162.17,634400000.0
2008-08-22 09:55:00,162.17,162.22,162.15,162.15,915899999.0
2008-08-22 09:56:00,162.145,162.17,162.095,162.145,1236000001.0
2008-08-22 09:57:00,162.145,162.17,162.11,162.125,1317500001.0
2008-08-22 09:58:00,162.125,162.17,162.125,162.155,1054500004.0
2008-08-22 09:59:00,162.165,162.2,162.16,162.185,746900001.0
2008-08-22 10:00:00,162.185,162.22,162.165,162.165,763200001.0
2008-08-22 10:01:00,162.165,162.19,162.15,162.15,531700000.0
2008-08-22 10:02:00,162.15,162.165,162.1,162.1,720800000.0
2008-08-22 10:03:00,162.1,162.11,162.065,162.065,993100000.0
2008-08-22 10:04:00,162.065,162.07,162.03,162.05,1135399999.0
2008-08-22 10:05:00,162.06,162.11,162.05,162.095,770400000.0
2008-08-22 10:06:00,162.095,162.095,162.07,162.07,673600000.0
2008-08-22 10:07:00,162.07,162.13,162.07,162.1,714900000.0
2008-08-22 10:08:00,162.1,162.11,162.065,162.085,897800000.0
2008-08-22 10:09:00,162.085,162.13,162.08,162.11,1047699992.0
2008-08-22 10:10:00,162.115,162.15,162.105,162.14,1062999998.0
2008-08-22 10:11:00,162.14,162.16,162.125,162.145,735699999.0
2008-08-22 10:12:00,162.145,162.16,162.135,162.155,522300000.0
2008-08-22 10:13:00,162.155,162.17,162.145,162.155,440800000.0
2008-08-22 10:14:00,162.155,162.16,162.14,162.14,589200000.0
2008-08-22 10:15:00,162.135,162.16,162.095,162.1,1062100001.0
2008-08-22 10:16:00,162.105,162.12,162.095,162.105,712400000.0
2008-08-22 10:17:00,162.105,162.15,162.105,162.115,941499999.0
2008-08-22 10:18:00,162.115,162.165,162.11,162.16,686400000.0
2008-08-22 10:19:00,162.16,162.18,162.155,162.165,769600000.0
2008-08-22 10:20:00,162.165,162.18,162.165,162.165,630500000.0
2008-08-22 10:21:00,162.165,162.195,162.165,162.17,847499995.0
2008-08-22 10:22:00,162.17,162.205,162.155,162.195,946499997.0
2008-08-22 10:23:00,162.195,162.22,162.18,162.195,877799999.0
2008-08-22 10:24:00,162.195,162.2,162.155,162.165,866700001.0
2008-08-22 10:25:00,162.165,162.18,162.145,162.155,1093899997.0
2008-08-22 10:26:00,162.155,162.175,162.145,162.145,937900000.0
2008-08-22 10:27:00,162.15,162.17,162.145,162.165,635600001.0
2008-08-22 10:28:00,162.165,162.17,162.155,162.165,344500000.0
2008-08-22 10:29:00,162.17,162.175,162.155,162.175,447500000.0
2008-08-22 10:30:00,162.17,162.18,162.135,162.17,701399999.0
2008-08-22 10:31:00,162.17,162.18,162.135,162.135,1029499999.0
2008-08-22 10:32:00,162.135,162.17,162.135,162.135,783800000.0
2008-08-22 10:33:00,162.14,162.16,162.135,162.145,676199999.0
2008-08-22 10:34:00,162.145,162.16,162.135,162.16,661400000.0
2008-08-22 10:35:00,162.16,162.16,162.14,162.155,678399999.0
2008-08-22 10:36:00,162.155,162.16,162.12,162.12,413800000.0
2008-08-22 10:37:00,162.115,162.14,162.115,162.13,592900000.0
2008-08-22 10:38:00,162.13,162.13,162.105,162.105,711699999.0
2008-08-22 10:39:00,162.105,162.12,162.09,162.1,782500000.0
2008-08-22 10:40:00,162.1,162.115,162.065,162.11,961300000.0
2008-08-22 10:41:00,162.115,162.125,162.085,162.09,708200001.0
2008-08-22 10:42:00,162.08,162.1,162.07,162.07,817000000.0
2008-08-22 10:43:00,162.07,162.08,161.985,161.985,895299998.0
2008-08-22 10:44:00,161.985,162.0,161.975,161.985,931200001.0
2008-08-22 10:45:00,161.985,161.99,161.965,161.97,458800000.0
2008-08-22 10:46:00,161.975,161.985,161.965,161.965,607699999.0
2008-08-22 10:47:00,161.965,161.99,161.965,161.975,789500000.0
2008-08-22 10:48:00,161.98,162.03,161.98,162.02,890099999.0
2008-08-22 10:49:00,162.02,162.04,161.995,162.04,577500000.0
2008-08-22 10:50:00,162.03,162.04,162.015,162.025,1032700006.0
2008-08-22 10:51:00,162.025,162.06,162.025,162.06,862300003.0
2008-08-22 10:52:00,162.06,162.07,162.025,162.045,678300000.0
2008-08-22 10:53:00,162.05,162.09,162.045,162.06,641300002.0
2008-08-22 10:54:00,162.06,162.07,162.03,162.035,756600001.0
2008-08-22 10:55:00,162.035,162.075,162.03,162.055,796500000.0
2008-08-22 10:56:00,162.06,162.07,162.025,162.04,637200000.0
2008-08-22 10:57:00,162.04,162.05,161.98,162.0,739699999.0
2008-08-22 10:58:00,162.0,162.02,161.995,162.0,581300000.0
2008-08-22 10:59:00,162.0,162.01,161.985,162.01,443700000.0
2008-08-22 11:00:00,161.995,162.02,161.945,161.95,691900002.0
2008-08-22 11:01:00,161.945,161.96,161.9,161.9,1259800002.0
2008-08-22 11:02:00,161.905,161.92,161.875,161.905,1035100000.0
2008-08-22 11:03:00,161.905,161.94,161.895,161.9,401900000.0
2008-08-22 11:04:00,161.905,161.94,161.905,161.915,689900000.0
2008-08-22 11:05:00,161.92,161.93,161.905,161.92,732599999.0
2008-08-22 11:06:00,161.915,161.96,161.905,161.92,990900006.0
2008-08-22 11:07:00,161.915,161.96,161.915,161.945,828899996.0
2008-08-22 11:08:00,161.945,161.97,161.935,161.955,758600000.0
2008-08-22 11:09:00,161.955,162.02,161.94,162.02,683100000.0
2008-08-22 11:10:00,162.02,162.02,161.965,161.975,857399999.0
2008-08-22 11:11:00,161.975,161.98,161.96,161.965,546800000.0
2008-08-22 11:12:00,161.965,161.98,161.935,161.945,953800000.0
2008-08-22 11:13:00,161.945,161.96,161.915,161.915,810200000.0
2008-08-22 11:14:00,161.915,161.98,161.915,161.94,621300000.0
2008-08-22 11:15:00,161.95,161.95,161.905,161.93,1033099997.0
2008-08-22 11:16:00,161.93,161.93,161.895,161.915,844799999.0
2008-08-22 11:17:00,161.915,161.96,161.915,161.96,551300000.0
2008-08-22 11:18:00,161.955,161.97,161.945,161.95,830400001.0
2008-08-22 11:19:00,161.95,161.99,161.95,161.955,404999999.0
2008-08-22 11:20:00,161.955,162.01,161.955,161.975,809699994.0
2008-08-22 11:21:00,161.975,162.0,161.965,162.0,443899999.0
2008-08-22 11:22:00,161.995,162.02,161.955,161.965,940999999.0
2008-08-22 11:23:00,161.965,162.01,161.955,161.96,1034900001.0
2008-08-22 11:24:00,161.965,162.005,161.945,161.95,674000000.0
2008-08-22 11:25:00,161.95,162.0,161.93,161.995,659400000.0
2008-08-22 11:26:00,161.995,162.02,161.995,162.0,503600000.0
2008-08-22 11:27:00,162.0,162.02,161.995,162.015,354400000.0
2008-08-22 11:28:00,162.03,162.03,161.99,161.995,482600000.0
2008-08-22 11:29:00,162.0,162.01,161.935,161.945,582000000.0
2008-08-22 11:30:00,161.95,161.98,161.935,161.96,405900001.0
2008-08-22 11:31:00,161.97,161.99,161.945,161.98,316700001.0
2008-08-22 11:32:00,161.975,161.98,161.95,161.96,471400000.0
2008-08-22 11:33:00,161.96,162.0,161.96,161.985,530600000.0
2008-08-22 11:34:00,161.985,162.02,161.985,162.01,517100008.0
2008-08-22 11:35:00,162.005,162.01,161.975,161.975,338700000.0
2008-08-22 11:36:00,161.97,161.99,161.945,161.99,398900001.0
2008-08-22 11:37:00,161.985,162.0,161.955,161.955,894999997.0
2008-08-22 11:38:00,161.955,161.97,161.945,161.965,571600001.0
2008-08-22 11:39:00,161.965,161.97,161.955,161.965,224600001.0
2008-08-22 11:40:00,161.965,161.98,161.955,161.97,477600005.0
2008-08-22 11:41:00,161.97,161.98,161.955,161.955,503100000.0
2008-08-22 11:42:00,161.955,162.0,161.955,161.98,694999999.0
2008-08-22 11:43:00,161.98,161.98,161.95,161.95,485200000.0
2008-08-22 11:44:00,161.95,161.97,161.945,161.95,416200003.0
2008-08-22 11:45:00,161.945,161.945,161.895,161.9,472799997.0
2008-08-22 11:46:00,161.91,161.99,161.905,161.98,1077800002.0
2008-08-22 11:47:00,161.975,161.99,161.94,161.955,987400000.0
2008-08-22 11:48:00,161.955,161.96,161.905,161.93,928900001.0
2008-08-22 11:49:00,161.94,161.94,161.92,161.94,223800000.0
2008-08-22 11:50:00,161.93,161.97,161.93,161.965,856800001.0
2008-08-22 11:51:00,161.965,162.04,161.95,162.025,1121100002.0
2008-08-22 11:52:00,162.025,162.03,161.985,161.99,946800000.0
2008-08-22 11:53:00,161.99,162.02,161.98,161.995,875699995.0
2008-08-22 11:54:00,162.0,162.05,161.995,162.05,686400000.0
2008-08-22 11:55:00,162.05,162.07,162.03,162.05,420199999.0
2008-08-22 11:56:00,162.05,162.05,162.02,162.03,386900000.0
2008-08-22 11:57:00,162.03,162.03,162.0,162.02,566400000.0
2008-08-22 11:58:00,162.01,162.02,161.985,162.0,572799999.0
2008-08-22 11:59:00,162.0,162.0,161.97,161.985,574300000.0
2008-08-22 12:00:00,161.985,162.01,161.975,161.99,465000001.0
2008-08-22 12:01:00,161.995,162.06,161.995,162.035,782400000.0
2008-08-22 12:02:00,162.035,162.095,162.03,162.045,905500000.0
2008-08-22 12:03:00,162.045,162.05,161.995,162.04,1209400001.0
2008-08-22 12:04:00,162.04,162.05,161.985,162.0,887200000.0
2008-08-22 12:05:00,161.995,162.0,161.975,161.975,1017900000.0
2008-08-22 12:06:00,161.975,161.98,161.94,161.965,1011399996.0
2008-08-22 12:07:00,161.965,161.97,161.925,161.95,1029800001.0
2008-08-22 12:08:00,161.95,161.97,161.935,161.965,810600000.0
2008-08-22 12:09:00,161.96,161.97,161.935,161.94,677099999.0
2008-08-22 12:10:00,161.95,161.98,161.935,161.935,1026800003.0
2008-08-22 12:11:00,161.935,161.99,161.905,161.97,774299999.0
2008-08-22 12:12:00,161.97,161.97,161.935,161.95,1016499999.0
2008-08-22 12:13:00,161.95,161.96,161.935,161.945,610900000.0
2008-08-22 12:14:00,161.945,161.99,161.945,161.98,614900000.0
2008-08-22 12:15:00,161.985,162.035,161.965,162.035,560600000.0
2008-08-22 12:16:00,162.035,162.07,162.035,162.07,811900000.0
2008-08-22 12:17:00,162.07,162.08,162.065,162.07,666500001.0
2008-08-22 12:18:00,162.07,162.115,162.065,162.085,611700000.0
2008-08-22 12:19:00,162.09,162.1,162.075,162.09,627500000.0
2008-08-22 12:20:00,162.09,162.1,162.015,162.085,1072799997.0
2008-08-22 12:21:00,162.085,162.085,162.05,162.05,764999999.0
2008-08-22 12:22:00,162.06,162.07,162.05,162.055,982700000.0
2008-08-22 12:23:00,162.055,162.07,162.045,162.07,497299997.0
2008-08-22 12:24:00,162.08,162.1,162.045,162.09,507500000.0
2008-08-22 12:25:00,162.09,162.1,162.065,162.07,689900000.0
2008-08-22 12:26:00,162.075,162.1,162.065,162.08,722600000.0
2008-08-22 12:27:00,162.075,162.11,162.065,162.075,390699999.0
2008-08-22 12:28:00,162.075,162.09,162.065,162.075,753099996.0
2008-08-22 12:29:00,162.075,162.11,162.065,162.08,644200000.0
2008-08-22 12:30:00,162.08,162.09,162.075,162.08,711600000.0
2008-08-22 12:31:00,162.08,162.1,162.05,162.085,574899999.0
2008-08-22 12:32:00,162.085,162.1,162.075,162.085,600999997.0
2008-08-22 12:33:00,162.09,162.1,162.075,162.1,213699999.0
2008-08-22 12:34:00,162.1,162.11,162.075,162.08,532899996.0
2008-08-22 12:35:00,162.09,162.1,162.07,162.075,260100000.0
2008-08-22 12:36:00,162.075,162.105,162.07,162.085,545299999.0
2008-08-22 12:37:00,162.085,162.09,162.055,162.055,350999999.0
2008-08-22 12:38:00,162.055,162.06,162.045,162.045,50300000.0
2008-08-22 12:39:00,162.045,162.09,162.045,162.075,439100000.0
2008-08-22 12:40:00,162.07,162.09,162.045,162.06,359899999.0
2008-08-22 12:41:00,162.06,162.06,162.045,162.045,95400000.0
2008-08-22 12:42:00,162.045,162.08,162.045,162.06,431799999.0
2008-08-22 12:43:00,162.055,162.09,162.055,162.09,343600000.0
2008-08-22 12:44:00,162.09,162.1,162.085,162.09,657000000.0
2008-08-22 12:45:00,162.1,162.11,162.085,162.095,580100000.0
2008-08-22 12:46:00,162.1,162.1,162.065,162.065,535099999.0
2008-08-22 12:47:00,162.065,162.09,162.065,162.07,493200000.0
2008-08-22 12:48:00,162.07,162.08,162.065,162.075,451199996.0
2008-08-22 12:49:00,162.075,162.08,162.065,162.065,139900000.0
2008-08-22 12:50:00,162.065,162.07,162.035,162.045,734600002.0
2008-08-22 12:51:00,162.05,162.07,162.05,162.06,223100000.0
2008-08-22 12:52:00,162.06,162.11,162.06,162.085,430600000.0
2008-08-22 12:53:00,162.085,162.11,162.085,162.11,98900000.0
2008-08-22 12:54:00,162.11,162.14,162.09,162.12,1034600001.0
2008-08-22 12:55:00,162.12,162.13,162.115,162.13,860799992.0
2008-08-22 12:56:00,162.13,162.16,162.115,162.115,923800000.0
2008-08-22 12:57:00,162.105,162.12,162.095,162.105,633500000.0
2008-08-22 12:58:00,162.105,162.18,162.105,162.165,644700000.0
2008-08-22 12:59:00,162.17,162.175,162.115,162.15,869100000.0
2008-08-22 13:00:00,162.15,162.155,162.125,162.155,639000000.0
2008-08-22 13:01:00,162.155,162.2,162.155,162.2,758900000.0
2008-08-22 13:02:00,162.195,162.28,162.195,162.27,990000000.0
2008-08-22 13:03:00,162.27,162.29,162.27,162.285,810399999.0
2008-08-22 13:04:00,162.285,162.3,162.26,162.285,808800000.0
2008-08-22 13:05:00,162.285,162.325,162.285,162.325,906800000.0
2008-08-22 13:06:00,162.325,162.38,162.32,162.36,1359899999.0
2008-08-22 13:07:00,162.365,162.37,162.345,162.345,634800000.0
2008-08-22 13:08:00,162.345,162.36,162.3,162.33,1384600006.0
2008-08-22 13:09:00,162.325,162.345,162.315,162.33,636200000.0
2008-08-22 13:10:00,162.33,162.37,162.325,162.355,787199999.0
2008-08-22 13:11:00,162.355,162.38,162.34,162.37,580600000.0
2008-08-22 13:12:00,162.37,162.395,162.345,162.375,914800000.0
2008-08-22 13:13:00,162.375,162.375,162.325,162.325,613800000.0
2008-08-22 13:14:00,162.325,162.34,162.32,162.325,461200000.0
2008-08-22 13:15:00,162.325,162.35,162.32,162.35,275300000.0
2008-08-22 13:16:00,162.35,162.36,162.335,162.355,600099999.0
2008-08-22 13:17:00,162.355,162.38,162.345,162.365,557200000.0
2008-08-22 13:18:00,162.37,162.4,162.36,162.385,566400001.0
2008-08-22 13:19:00,162.385,162.4,162.375,162.375,652000000.0
2008-08-22 13:20:00,162.375,162.42,162.375,162.41,784100000.0
2008-08-22 13:21:00,162.41,162.42,162.395,162.415,409499998.0
2008-08-22 13:22:00,162.415,162.47,162.415,162.45,899100001.0
2008-08-22 13:23:00,162.45,162.45,162.435,162.435,546700003.0
2008-08-22 13:24:00,162.435,162.44,162.415,162.425,643400005.0
2008-08-22 13:25:00,162.425,162.43,162.405,162.405,513400006.0
2008-08-22 13:26:00,162.405,162.43,162.375,162.42,942400001.0
2008-08-22 13:27:00,162.42,162.42,162.375,162.4,1095099999.0
2008-08-22 13:28:00,162.4,162.465,162.4,162.425,929700000.0
2008-08-22 13:29:00,162.43,162.445,162.415,162.42,843099986.0
2008-08-22 13:30:00,162.42,162.43,162.395,162.4,747799995.0
2008-08-22 13:31:00,162.4,162.415,162.395,162.395,965299999.0
2008-08-22 13:32:00,162.4,162.41,162.375,162.405,752300000.0
2008-08-22 13:33:00,162.405,162.45,162.375,162.45,1018899999.0
2008-08-22 13:34:00,162.45,162.45,162.36,162.36,860600000.0
2008-08-22 13:35:00,162.365,162.37,162.325,162.345,843599998.0
2008-08-22 13:36:00,162.35,162.4,162.345,162.4,934700000.0
2008-08-22 13:37:00,162.4,162.44,162.375,162.425,1180099998.0
2008-08-22 13:38:00,162.425,162.47,162.425,162.45,1041300000.0
2008-08-22 13:39:00,162.45,162.57,162.445,162.565,995399999.0
2008-08-22 13:40:00,162.565,162.72,162.565,162.68,1100299999.0
2008-08-22 13:41:00,162.67,162.68,162.58,162.6,1318100000.0
2008-08-22 13:42:00,162.6,162.62,162.555,162.58,1416800000.0
2008-08-22 13:43:00,162.57,162.62,162.555,162.615,1078899997.0
2008-08-22 13:44:00,162.615,162.66,162.575,162.65,863600000.0
2008-08-22 13:45:00,162.65,162.695,162.645,162.68,741800000.0
2008-08-22 13:46:00,162.68,162.8,162.68,162.76,1141299999.0
2008-08-22 13:47:00,162.77,162.77,162.715,162.755,1094800000.0
2008-08-22 13:48:00,162.755,162.79,162.725,162.735,1148100002.0
2008-08-22 13:49:00,162.735,162.74,162.69,162.71,1112300000.0
2008-08-22 13:50:00,162.71,162.71,162.625,162.63,879899999.0
2008-08-22 13:51:00,162.63,162.665,162.625,162.63,1100099999.0
2008-08-22 13:52:00,162.63,162.67,162.615,162.67,1081700000.0
2008-08-22 13:53:00,162.67,162.7,162.64,162.69,1174499997.0
2008-08-22 13:54:00,162.69,162.7,162.615,162.65,1345300003.0
2008-08-22 13:55:00,162.65,162.7,162.62,162.65,1276500001.0
2008-08-22 13:56:00,162.645,162.66,162.61,162.615,1376000006.0
2008-08-22 13:57:00,162.615,162.62,162.595,162.62,1077400001.0
2008-08-22 13:58:00,162.615,162.66,162.6,162.6,1189900000.0
2008-08-22 13:59:00,162.6,162.63,162.57,162.61,1224500004.0
2008-08-22 14:00:00,162.61,162.62,162.56,162.585,880499997.0
2008-08-22 14:01:00,162.585,162.625,162.57,162.625,729300000.0
2008-08-22 14:02:00,162.625,162.63,162.59,162.6,870700000.0
2008-08-22 14:03:00,162.6,162.62,162.58,162.585,972800000.0
2008-08-22 14:04:00,162.585,162.59,162.515,162.52,964299999.0
2008-08-22 14:05:00,162.52,162.52,162.435,162.45,1200299999.0
2008-08-22 14:06:00,162.45,162.48,162.425,162.465,1106199998.0
2008-08-22 14:07:00,162.465,162.48,162.445,162.445,1383700000.0
2008-08-22 14:08:00,162.445,162.475,162.445,162.465,787300000.0
2008-08-22 14:09:00,162.465,162.5,162.445,162.485,1000899992.0
2008-08-22 14:10:00,162.485,162.52,162.455,162.51,1067399997.0
2008-08-22 14:11:00,162.51,162.52,162.49,162.505,1181900001.0
2008-08-22 14:12:00,162.51,162.57,162.505,162.54,806199999.0
2008-08-22 14:13:00,162.55,162.55,162.49,162.505,1072100002.0
2008-08-22 14:14:00,162.505,162.54,162.505,162.525,1220400008.0
2008-08-22 14:15:00,162.53,162.595,162.5,162.585,982200001.0
2008-08-22 14:16:00,162.58,162.61,162.545,162.555,806200001.0
2008-08-22 14:17:00,162.555,162.56,162.54,162.555,789800000.0
2008-08-22 14:18:00,162.555,162.59,162.555,162.56,812800007.0
2008-08-22 14:19:00,162.545,162.61,162.545,162.605,965399998.0
2008-08-22 14:20:00,162.605,162.615,162.575,162.6,700699999.0
2008-08-22 14:21:00,162.6,162.66,162.58,162.635,851400000.0
2008-08-22 14:22:00,162.635,162.69,162.62,162.65,943900000.0
2008-08-22 14:23:00,162.65,162.66,162.595,162.61,861600000.0
2008-08-22 14:24:00,162.61,162.62,162.595,162.605,754900000.0
2008-08-22 14:25:00,162.6,162.61,162.595,162.61,502400000.0
2008-08-22 14:26:00,162.61,162.63,162.6,162.62,715000000.0
2008-08-22 14:27:00,162.615,162.65,162.61,162.61,779700000.0
2008-08-22 14:28:00,162.61,162.64,162.6,162.605,653600000.0
2008-08-22 14:29:00,162.605,162.63,162.605,162.625,826000000.0
2008-08-22 14:30:00,162.625,162.63,162.61,162.615,520300000.0
2008-08-22 14:31:00,162.615,162.665,162.61,162.655,716300000.0
2008-08-22 14:32:00,162.655,162.675,162.645,162.67,810300000.0
2008-08-22 14:33:00,162.67,162.67,162.64,162.64,854200001.0
2008-08-22 14:34:00,162.64,162.675,162.625,162.665,792600001.0
2008-08-22 14:35:00,162.66,162.67,162.635,162.65,1113399997.0
2008-08-22 14:36:00,162.65,162.65,162.605,162.605,1137000003.0
2008-08-22 14:37:00,162.605,162.67,162.595,162.67,776599998.0
2008-08-22 14:38:00,162.68,162.68,162.66,162.67,651400000.0
2008-08-22 14:39:00,162.67,162.67,162.615,162.64,1093200003.0
2008-08-22 14:40:00,162.64,162.67,162.615,162.67,794400000.0
2008-08-22 14:41:00,162.68,162.7,162.665,162.685,856400002.0
2008-08-22 14:42:00,162.68,162.7,162.675,162.695,943200000.0
2008-08-22 14:43:00,162.695,162.71,162.685,162.7,890999999.0
2008-08-22 14:44:00,162.7,162.71,162.665,162.69,1332499982.0
2008-08-22 14:45:00,162.69,162.71,162.675,162.7,957899998.0
2008-08-22 14:46:00,162.7,162.715,162.69,162.71,765200000.0
2008-08-22 14:47:00,162.71,162.72,162.695,162.72,1016800003.0
2008-08-22 14:48:00,162.725,162.75,162.725,162.735,744300000.0
2008-08-22 14:49:00,162.735,162.74,162.705,162.715,1116399999.0
2008-08-22 14:50:00,162.715,162.75,162.715,162.725,1057599999.0
2008-08-22 14:51:00,162.73,162.75,162.71,162.74,1346300000.0
2008-08-22 14:52:00,162.735,162.74,162.705,162.715,1167500001.0
2008-08-22 14:53:00,162.73,162.74,162.695,162.705,753800001.0
2008-08-22 14:54:00,162.705,162.725,162.7,162.72,665300000.0
2008-08-22 14:55:00,162.72,162.72,162.685,162.685,774100000.0
2008-08-22 14:56:00,162.685,162.695,162.67,162.68,594300000.0
2008-08-22 14:57:00,162.685,162.69,162.665,162.67,680900000.0
2008-08-22 14:58:00,162.67,162.68,162.655,162.68,572200000.0
2008-08-22 14:59:00,162.68,162.705,162.655,162.705,645900000.0
2008-08-22 15:00:00,162.7,162.74,162.7,162.735,829900000.0
2008-08-22 15:01:00,162.735,162.765,162.735,162.765,569700000.0
2008-08-22 15:02:00,162.765,162.775,162.745,162.765,864900002.0
2008-08-22 15:03:00,162.765,162.79,162.745,162.755,707600000.0
2008-08-22 15:04:00,162.755,162.8,162.75,162.8,876200001.0
2008-08-22 15:05:00,162.8,162.89,162.785,162.885,1403900006.0
2008-08-22 15:06:00,162.885,162.89,162.845,162.855,1124400007.0
2008-08-22 15:07:00,162.855,162.89,162.84,162.89,1157200000.0
2008-08-22 15:08:00,162.875,162.88,162.855,162.86,886400000.0
2008-08-22 15:09:00,162.86,162.88,162.855,162.865,662499996.0
2008-08-22 15:10:00,162.865,162.89,162.865,162.875,829999997.0
2008-08-22 15:11:00,162.875,162.93,162.875,162.92,785000001.0
2008-08-22 15:12:00,162.92,162.97,162.895,162.96,1045500000.0
2008-08-22 15:13:00,162.96,162.98,162.96,162.97,1345000004.0
2008-08-22 15:14:00,162.975,162.975,162.94,162.955,781000000.0
2008-08-22 15:15:00,162.955,162.96,162.94,162.95,1435700001.0
2008-08-22 15:16:00,162.945,162.97,162.94,162.95,1140700008.0
2008-08-22 15:17:00,162.95,162.97,162.915,162.93,1346900004.0
2008-08-22 15:18:00,162.92,162.94,162.905,162.92,862799996.0
2008-08-22 15:19:00,162.915,162.97,162.915,162.955,1780800000.0
2008-08-22 15:20:00,162.955,162.965,162.945,162.95,945199999.0
2008-08-22 15:21:00,162.95,162.97,162.945,162.96,1079600000.0
2008-08-22 15:22:00,162.96,162.96,162.895,162.91,1448000007.0
2008-08-22 15:23:00,162.905,162.92,162.895,162.915,1047500001.0
2008-08-22 15:24:00,162.905,162.92,162.9,162.92,929599997.0
2008-08-22 15:25:00,162.93,162.93,162.905,162.91,843500000.0
2008-08-22 15:26:00,162.91,162.96,162.89,162.96,1379799999.0
2008-08-22 15:27:00,162.96,162.97,162.94,162.955,1056000000.0
2008-08-22 15:28:00,162.955,162.97,162.95,162.96,706599998.0
2008-08-22 15:29:00,162.96,162.98,162.945,162.955,613300002.0
2008-08-22 15:30:00,162.955,162.97,162.935,162.94,865900000.0
2008-08-22 15:31:00,162.94,162.965,162.935,162.945,963100001.0
2008-08-22 15:32:00,162.945,162.96,162.935,162.94,961399998.0
2008-08-22 15:33:00,162.95,162.95,162.91,162.925,1068899998.0
2008-08-22 15:34:00,162.925,162.94,162.915,162.94,844099999.0
2008-08-22 15:35:00,162.93,162.95,162.93,162.95,811900002.0
2008-08-22 15:36:00,162.945,162.97,162.945,162.955,744800002.0
2008-08-22 15:37:00,162.955,162.96,162.93,162.93,791800000.0
2008-08-22 15:38:00,162.93,162.94,162.91,162.915,809800002.0
2008-08-22 15:39:00,162.915,162.92,162.905,162.905,896900000.0
2008-08-22 15:40:00,162.905,162.91,162.89,162.895,952700000.0
2008-08-22 15:41:00,162.895,162.92,162.89,162.91,1367399998.0
2008-08-22 15:42:00,162.92,162.97,162.885,162.885,1078400005.0
2008-08-22 15:43:00,162.885,162.9,162.875,162.875,954399999.0
2008-08-22 15:44:00,162.87,162.89,162.865,162.885,1025600000.0
2008-08-22 15:45:00,162.885,162.9,162.875,162.895,1180800000.0
2008-08-22 15:46:00,162.895,162.905,162.88,162.885,879199999.0
2008-08-22 15:47:00,162.885,162.89,162.855,162.865,1043700005.0
2008-08-22 15:48:00,162.86,162.89,162.86,162.875,549800000.0
2008-08-22 15:49:00,162.875,162.88,162.865,162.87,522700000.0
2008-08-22 15:50:00,162.87,162.875,162.865,162.87,531600000.0
2008-08-22 15:51:00,162.875,162.88,162.865,162.88,636600000.0
2008-08-22 15:52:00,162.885,162.89,162.865,162.875,561000001.0
2008-08-22 15:53:00,162.875,162.885,162.865,162.87,697600001.0
2008-08-22 15:54:00,162.87,162.93,162.865,162.925,723100000.0
2008-08-22 15:55:00,162.925,162.94,162.91,162.92,544900000.0
2008-08-22 15:56:00,162.92,162.93,162.89,162.9,913399999.0
2008-08-22 15:57:00,162.9,162.94,162.9,162.935,851999996.0
2008-08-22 15:58:00,162.95,162.95,162.925,162.93,1005999998.0
2008-08-22 15:59:00,162.93,162.94,162.91,162.925,669400000.0
2008-08-22 16:00:00,162.92,162.94,162.875,162.91,901800000.0
2008-08-22 16:01:00,162.9,162.95,162.9,162.93,1371200006.0
2008-08-22 16:02:00,162.94,162.94,162.905,162.905,1068400004.0
2008-08-22 16:03:00,162.91,163.0,162.905,162.975,972400004.0
2008-08-22 16:04:00,162.975,163.04,162.975,163.01,975400000.0
2008-08-22 16:05:00,163.005,163.04,162.995,163.005,1244099998.0
2008-08-22 16:06:00,163.005,163.09,162.99,163.06,1119800001.0
2008-08-22 16:07:00,163.06,163.09,163.05,163.055,1201799999.0
2008-08-22 16:08:00,163.055,163.1,163.03,163.08,1610399993.0
2008-08-22 16:09:00,163.08,163.09,163.035,163.085,1243300000.0
2008-08-22 16:10:00,163.075,163.08,163.055,163.055,1233900000.0
2008-08-22 16:11:00,163.055,163.07,163.04,163.05,697800000.0
2008-08-22 16:12:00,163.055,163.08,163.05,163.065,965399998.0
2008-08-22 16:13:00,163.065,163.07,163.02,163.03,1191799991.0
2008-08-22 16:14:00,163.025,163.025,162.92,162.935,1330500001.0
2008-08-22 16:15:00,162.935,162.95,162.9,162.925,1081300000.0
2008-08-22 16:16:00,162.925,162.95,162.89,162.895,899600000.0
2008-08-22 16:17:00,162.895,162.945,162.895,162.92,629700000.0
2008-08-22 16:18:00,162.925,162.945,162.905,162.92,1054000001.0
2008-08-22 16:19:00,162.92,162.93,162.885,162.905,1108700003.0
2008-08-22 16:20:00,162.905,162.92,162.895,162.9,862600000.0
2008-08-22 16:21:00,162.9,162.94,162.895,162.925,688600000.0
2008-08-22 16:22:00,162.925,162.95,162.915,162.92,762200002.0
2008-08-22 16:23:00,162.925,162.955,162.92,162.93,846600000.0
2008-08-22 16:24:00,162.93,162.93,162.895,162.9,713700000.0
2008-08-22 16:25:00,162.9,162.92,162.895,162.9,1002100000.0
2008-08-22 16:26:00,162.9,162.92,162.895,162.895,1258300001.0
2008-08-22 16:27:00,162.895,162.9,162.87,162.895,1327400001.0
2008-08-22 16:28:00,162.895,162.91,162.885,162.89,532400000.0
2008-08-22 16:29:00,162.89,162.905,162.885,162.885,680299999.0
2008-08-22 16:30:00,162.885,162.9,162.885,162.89,854600000.0
2008-08-22 16:31:00,162.89,162.905,162.885,162.905,482899999.0
2008-08-22 16:32:00,162.905,162.92,162.895,162.905,604900000.0
2008-08-22 16:33:00,162.905,162.94,162.905,162.915,1157300000.0
2008-08-22 16:34:00,162.915,162.93,162.875,162.91,652699998.0
2008-08-22 16:35:00,162.92,162.93,162.9,162.905,1061900002.0
2008-08-22 16:36:00,162.905,162.93,162.905,162.925,453000005.0
2008-08-22 16:37:00,162.92,162.92,162.9,162.9,868600000.0
2008-08-22 16:38:00,162.9,162.91,162.895,162.9,731599999.0
2008-08-22 16:39:00,162.91,162.91,162.885,162.885,944899993.0
2008-08-22 16:40:00,162.89,162.9,162.865,162.89,1009500000.0
2008-08-22 16:41:00,162.89,162.9,162.875,162.9,1209800001.0
2008-08-22 16:42:00,162.9,162.9,162.85,162.85,1314900005.0
2008-08-22 16:43:00,162.855,162.86,162.845,162.845,1356500001.0
2008-08-22 16:44:00,162.845,162.86,162.84,162.85,1010100000.0
2008-08-22 16:45:00,162.85,162.86,162.835,162.845,1181900001.0
2008-08-22 16:46:00,162.845,162.845,162.825,162.825,886999994.0
2008-08-22 16:47:00,162.825,162.85,162.795,162.83,1130399998.0
2008-08-22 16:48:00,162.84,162.855,162.825,162.855,1113099998.0
2008-08-22 16:49:00,162.855,162.87,162.845,162.86,507499999.0
2008-08-22 16:50:00,162.86,162.88,162.85,162.88,883100000.0
2008-08-22 16:51:00,162.89,162.89,162.84,162.845,765099999.0
2008-08-22 16:52:00,162.845,162.86,162.835,162.845,1254499995.0
2008-08-22 16:53:00,162.85,162.87,162.845,162.85,726200000.0
2008-08-22 16:54:00,162.85,162.87,162.845,162.87,1155399985.0
2008-08-22 16:55:00,162.875,162.875,162.845,162.865,1122000003.0
2008-08-22 16:56:00,162.865,162.89,162.855,162.875,840499999.0
2008-08-22 16:57:00,162.875,162.9,162.84,162.855,1095400002.0
2008-08-22 16:58:00,162.85,162.89,162.845,162.86,1120799998.0
2008-08-22 16:59:00,162.85,162.88,162.845,162.865,1256899998.0
2008-08-22 17:00:00,162.865,162.88,162.835,162.855,1113300007.0
2008-08-22 17:01:00,162.86,162.86,162.835,162.845,1213999996.0
2008-08-22 17:02:00,162.845,162.85,162.77,162.775,943200001.0
2008-08-22 17:03:00,162.765,162.77,162.655,162.69,1026299996.0
2008-08-22 17:04:00,162.685,162.715,162.675,162.7,894800000.0
2008-08-22 17:05:00,162.7,162.745,162.695,162.745,767799999.0
2008-08-22 17:06:00,162.75,162.75,162.7,162.75,643400000.0
2008-08-22 17:07:00,162.75,162.76,162.735,162.75,956999999.0
2008-08-22 17:08:00,162.75,162.78,162.735,162.76,698400000.0
2008-08-22 17:09:00,162.76,162.775,162.75,162.76,671900000.0
2008-08-22 17:10:00,162.755,162.77,162.72,162.735,830699999.0
2008-08-22 17:11:00,162.735,162.76,162.73,162.76,615800000.0
2008-08-22 17:12:00,162.76,162.76,162.73,162.75,558399997.0
2008-08-22 17:13:00,162.75,162.76,162.745,162.745,673399997.0
2008-08-22 17:14:00,162.745,162.755,162.715,162.745,1032800002.0
2008-08-22 17:15:00,162.745,162.76,162.725,162.735,760499997.0
2008-08-22 17:16:00,162.735,162.74,162.695,162.695,766100003.0
2008-08-22 17:17:00,162.695,162.72,162.685,162.715,642799999.0
2008-08-22 17:18:00,162.715,162.73,162.7,162.72,588400000.0
2008-08-22 17:19:00,162.72,162.735,162.715,162.735,530599998.0
2008-08-22 17:20:00,162.735,162.75,162.715,162.725,921400001.0
2008-08-22 17:21:00,162.725,162.725,162.665,162.675,930200000.0
2008-08-22 17:22:00,162.68,162.69,162.61,162.625,1161600002.0
2008-08-22 17:23:00,162.63,162.65,162.625,162.645,706300000.0
2008-08-22 17:24:00,162.645,162.68,162.645,162.67,603100000.0
2008-08-22 17:25:00,162.67,162.68,162.65,162.66,568100000.0
2008-08-22 17:26:00,162.66,162.66,162.635,162.64,833700000.0
2008-08-22 17:27:00,162.635,162.64,162.615,162.615,536400000.0
2008-08-22 17:28:00,162.62,162.62,162.565,162.59,1150700002.0
2008-08-22 17:29:00,162.59,162.65,162.585,162.59,1112999999.0
2008-08-22 17:30:00,162.59,162.59,162.555,162.555,711800001.0
2008-08-22 17:31:00,162.56,162.61,162.56,162.585,1236499996.0
2008-08-22 17:32:00,162.585,162.585,162.54,162.55,514800000.0
2008-08-22 17:33:00,162.55,162.58,162.545,162.565,540799998.0
2008-08-22 17:34:00,162.565,162.565,162.545,162.55,384900000.0
2008-08-22 17:35:00,162.555,162.58,162.545,162.55,857900000.0
2008-08-22 17:36:00,162.555,162.555,162.5,162.5,773800000.0
2008-08-22 17:37:00,162.5,162.52,162.495,162.505,550200000.0
2008-08-22 17:38:00,162.51,162.52,162.495,162.5,596500001.0
2008-08-22 17:39:00,162.5,162.53,162.495,162.515,417500000.0
2008-08-22 17:40:00,162.515,162.54,162.505,162.535,1090800000.0
2008-08-22 17:41:00,162.54,162.55,162.49,162.515,1141999999.0
2008-08-22 17:42:00,162.515,162.535,162.49,162.515,843499999.0
2008-08-22 17:43:00,162.515,162.53,162.505,162.51,752799999.0
2008-08-22 17:44:00,162.51,162.53,162.5,162.51,562500000.0
2008-08-22 17:45:00,162.51,162.52,162.5,162.505,389500000.0
2008-08-22 17:46:00,162.505,162.53,162.5,162.51,524700000.0
2008-08-22 17:47:00,162.52,162.54,162.505,162.54,892600002.0
2008-08-22 17:48:00,162.54,162.54,162.525,162.53,642700011.0
2008-08-22 17:49:00,162.525,162.59,162.525,162.57,551099999.0
2008-08-22 17:50:00,162.565,162.58,162.55,162.575,600700000.0
2008-08-22 17:51:00,162.575,162.59,162.57,162.58,250200000.0
2008-08-22 17:52:00,162.57,162.6,162.57,162.595,697600002.0
2008-08-22 17:53:00,162.6,162.6,162.57,162.595,309300000.0
2008-08-22 17:54:00,162.595,162.62,162.595,162.61,484000000.0
2008-08-22 17:55:00,162.61,162.65,162.605,162.635,493100001.0
2008-08-22 17:56:00,162.635,162.68,162.615,162.675,832300001.0
2008-08-22 17:57:00,162.675,162.675,162.645,162.65,599400003.0
2008-08-22 17:58:00,162.645,162.65,162.625,162.63,452300001.0
2008-08-22 17:59:00,162.63,162.64,162.61,162.625,607400000.0
2008-08-22 18:00:00,162.62,162.67,162.62,162.645,639200000.0
2008-08-22 18:01:00,162.645,162.66,162.635,162.645,349900000.0
2008-08-22 18:02:00,162.65,162.67,162.635,162.655,626600000.0
2008-08-22 18:03:00,162.655,162.655,162.635,162.64,651400000.0
2008-08-22 18:04:00,162.65,162.65,162.64,162.64,262000000.0
2008-08-22 18:05:00,162.645,162.68,162.64,162.68,251700000.0
2008-08-22 18:06:00,162.675,162.7,162.665,162.695,579300002.0
2008-08-22 18:07:00,162.695,162.72,162.695,162.71,673800000.0
2008-08-22 18:08:00,162.72,162.72,162.685,162.685,458300000.0
2008-08-22 18:09:00,162.69,162.69,162.675,162.675,363900000.0
2008-08-22 18:10:00,162.675,162.68,162.64,162.65,352400000.0
2008-08-22 18:11:00,162.65,162.67,162.635,162.64,403800000.0
2008-08-22 18:12:00,162.64,162.66,162.635,162.655,305500000.0
2008-08-22 18:13:00,162.655,162.68,162.655,162.67,438900000.0
2008-08-22 18:14:00,162.67,162.68,162.665,162.675,211500000.0
2008-08-22 18:15:00,162.675,162.68,162.67,162.675,234700000.0
2008-08-22 18:16:00,162.675,162.675,162.635,162.635,645500000.0
2008-08-22 18:17:00,162.64,162.66,162.635,162.64,582200001.0
2008-08-22 18:18:00,162.64,162.67,162.64,162.655,356900000.0
2008-08-22 18:19:00,162.655,162.68,162.65,162.66,433200000.0
2008-08-22 18:20:00,162.66,162.68,162.64,162.66,386200000.0
2008-08-22 18:21:00,162.66,162.67,162.645,162.655,373800000.0
2008-08-22 18:22:00,162.655,162.68,162.64,162.68,618300000.0
2008-08-22 18:23:00,162.68,162.69,162.675,162.69,357500000.0
2008-08-22 18:24:00,162.69,162.7,162.675,162.675,262100000.0
2008-08-22 18:25:00,162.675,162.69,162.675,162.685,243899996.0
2008-08-22 18:26:00,162.685,162.72,162.685,162.71,336900000.0
2008-08-22 18:27:00,162.71,162.74,162.705,162.725,479200000.0
2008-08-22 18:28:00,162.725,162.74,162.715,162.74,258100000.0
2008-08-22 18:29:00,162.74,162.74,162.73,162.735,300500000.0
2008-08-22 18:30:00,162.735,162.76,162.735,162.755,341700000.0
2008-08-22 18:31:00,162.755,162.79,162.755,162.785,295300000.0
2008-08-22 18:32:00,162.78,162.79,162.775,162.78,273300000.0
2008-08-22 18:33:00,162.785,162.79,162.77,162.78,268500000.0
2008-08-22 18:34:00,162.78,162.79,162.775,162.775,123200000.0
2008-08-22 18:35:00,162.775,162.78,162.75,162.75,388800000.0
2008-08-22 18:36:00,162.75,162.79,162.725,162.78,560500000.0
2008-08-22 18:37:00,162.78,162.79,162.77,162.78,339900000.0
2008-08-22 18:38:00,162.78,162.8,162.77,162.795,502100000.0
2008-08-22 18:39:00,162.795,162.81,162.79,162.805,285400000.0
2008-08-22 18:40:00,162.805,162.81,162.785,162.8,343400000.0
2008-08-22 18:41:00,162.79,162.79,162.76,162.775,447300000.0
2008-08-22 18:42:00,162.78,162.79,162.725,162.76,668000001.0
2008-08-22 18:43:00,162.755,162.8,162.75,162.775,331000000.0
2008-08-22 18:44:00,162.775,162.78,162.75,162.775,332700000.0
2008-08-22 18:45:00,162.78,162.78,162.755,162.77,451500000.0
2008-08-22 18:46:00,162.755,162.77,162.735,162.735,454300000.0
2008-08-22 18:47:00,162.735,162.75,162.705,162.74,406200000.0
2008-08-22 18:48:00,162.74,162.74,162.705,162.715,591100000.0
2008-08-22 18:49:00,162.715,162.74,162.705,162.725,540099999.0
2008-08-22 18:50:00,162.725,162.755,162.715,162.75,320600000.0
2008-08-22 18:51:00,162.75,162.76,162.74,162.745,144300000.0
2008-08-22 18:52:00,162.745,162.745,162.715,162.72,298499999.0
2008-08-22 18:53:00,162.72,162.73,162.705,162.72,486700000.0
2008-08-22 18:54:00,162.72,162.72,162.7,162.705,338600000.0
2008-08-22 18:55:00,162.705,162.74,162.705,162.735,271900000.0
2008-08-22 18:56:00,162.735,162.735,162.71,162.725,221100000.0
2008-08-22 18:57:00,162.71,162.72,162.69,162.69,223900000.0
2008-08-22 18:58:00,162.69,162.7,162.665,162.69,459199998.0
2008-08-22 18:59:00,162.69,162.7,162.66,162.66,313300000.0
2008-08-22 19:00:00,162.66,162.675,162.645,162.675,492599996.0
2008-08-22 19:01:00,162.675,162.715,162.67,162.685,401100000.0
2008-08-22 19:02:00,162.685,162.73,162.685,162.715,648200000.0
2008-08-22 19:03:00,162.715,162.76,162.705,162.705,412300000.0
2008-08-22 19:04:00,162.705,162.71,162.665,162.695,602600000.0
2008-08-22 19:05:00,162.695,162.71,162.68,162.695,498300000.0
2008-08-22 19:06:00,162.695,162.7,162.66,162.665,652000000.0
2008-08-22 19:07:00,162.665,162.675,162.64,162.64,382900000.0
2008-08-22 19:08:00,162.64,162.65,162.605,162.61,332000000.0
2008-08-22 19:09:00,162.61,162.615,162.585,162.585,361400000.0
2008-08-22 19:10:00,162.585,162.61,162.575,162.585,395500000.0
2008-08-22 19:11:00,162.585,162.6,162.585,162.59,184500000.0
2008-08-22 19:12:00,162.59,162.615,162.585,162.61,245300000.0
2008-08-22 19:13:00,162.615,162.635,162.6,162.63,309400000.0
2008-08-22 19:14:00,162.63,162.65,162.625,162.635,347900000.0
2008-08-22 19:15:00,162.64,162.64,162.615,162.64,514100001.0
2008-08-22 19:16:00,162.64,162.65,162.635,162.64,231800000.0
2008-08-22 19:17:00,162.64,162.66,162.625,162.655,583500001.0
2008-08-22 19:18:00,162.655,162.69,162.655,162.69,345400000.0
2008-08-22 19:19:00,162.69,162.69,162.655,162.68,237999997.0
2008-08-22 19:20:00,162.665,162.68,162.655,162.67,205300000.0
2008-08-22 19:21:00,162.67,162.67,162.655,162.66,90000000.0
2008-08-22 19:22:00,162.65,162.66,162.645,162.645,90200000.0
2008-08-22 19:23:00,162.645,162.66,162.635,162.64,147200000.0
2008-08-22 19:24:00,162.635,162.64,162.625,162.63,367600003.0
2008-08-22 19:25:00,162.63,162.64,162.62,162.63,333499999.0
2008-08-22 19:26:00,162.62,162.66,162.62,162.64,278300000.0
2008-08-22 19:27:00,162.645,162.65,162.64,162.65,289000000.0
2008-08-22 19:28:00,162.65,162.66,162.63,162.66,124000000.0
2008-08-22 19:29:00,162.66,162.66,162.655,162.66,45300000.0
2008-08-22 19:30:00,162.66,162.66,162.645,162.66,162200001.0
2008-08-22 19:31:00,162.66,162.69,162.66,162.68,207200000.0
2008-08-22 19:32:00,162.675,162.7,162.65,162.655,334800000.0
2008-08-22 19:33:00,162.655,162.71,162.65,162.71,300800000.0
2008-08-22 19:34:00,162.705,162.71,162.69,162.71,165100000.0
2008-08-22 19:35:00,162.71,162.71,162.695,162.7,174400000.0
2008-08-22 19:36:00,162.7,162.71,162.695,162.695,110200000.0
2008-08-22 19:37:00,162.695,162.71,162.685,162.69,288599999.0
2008-08-22 19:38:00,162.7,162.72,162.685,162.685,376300001.0
2008-08-22 19:39:00,162.685,162.71,162.67,162.67,525600000.0
2008-08-22 19:40:00,162.665,162.67,162.66,162.665,190600000.0
2008-08-22 19:41:00,162.665,162.68,162.66,162.68,455199999.0
2008-08-22 19:42:00,162.68,162.68,162.67,162.67,71900000.0
2008-08-22 19:43:00,162.67,162.68,162.665,162.67,280400000.0
2008-08-22 19:44:00,162.68,162.68,162.67,162.675,72700000.0
2008-08-22 19:45:00,162.675,162.695,162.67,162.67,313300000.0
2008-08-22 19:46:00,162.67,162.68,162.665,162.68,226600001.0
2008-08-22 19:47:00,162.68,162.69,162.68,162.685,219600000.0
2008-08-22 19:48:00,162.685,162.7,162.685,162.69,248500000.0
2008-08-22 19:49:00,162.69,162.715,162.685,162.71,313800000.0
2008-08-22 19:50:00,162.71,162.715,162.7,162.71,78200000.0
2008-08-22 19:51:00,162.71,162.78,162.71,162.765,453300001.0
2008-08-22 19:52:00,162.765,162.79,162.765,162.78,235400000.0
2008-08-22 19:53:00,162.78,162.78,162.73,162.755,464700000.0
2008-08-22 19:54:00,162.755,162.755,162.7,162.715,454900000.0
2008-08-22 19:55:00,162.72,162.73,162.715,162.725,205500000.0
2008-08-22 19:56:00,162.725,162.725,162.695,162.695,308900000.0
2008-08-22 19:57:00,162.695,162.7,162.665,162.665,455300000.0
2008-08-22 19:58:00,162.665,162.67,162.65,162.655,167700000.0
2008-08-22 19:59:00,162.655,162.67,162.655,162.655,319800000.0
2008-08-22 20:00:00,162.655,162.68,162.655,162.67,370000000.0
2008-08-22 20:01:00,162.67,162.685,162.665,162.665,178000000.0
2008-08-22 20:02:00,162.665,162.67,162.66,162.67,118900000.0
2008-08-22 20:03:00,162.67,162.67,162.655,162.66,224800000.0
2008-08-22 20:04:00,162.655,162.67,162.65,162.67,255200000.0
2008-08-22 20:05:00,162.67,162.67,162.645,162.65,407500000.0
2008-08-22 20:06:00,162.65,162.665,162.61,162.62,388200000.0
2008-08-22 20:07:00,162.615,162.645,162.61,162.625,429900000.0
2008-08-22 20:08:00,162.63,162.65,162.62,162.645,302500000.0
2008-08-22 20:09:00,162.65,162.66,162.615,162.63,408800001.0
2008-08-22 20:10:00,162.63,162.63,162.615,162.615,93800000.0
2008-08-22 20:11:00,162.615,162.62,162.61,162.615,195100000.0
2008-08-22 20:12:00,162.615,162.62,162.605,162.61,226000000.0
2008-08-22 20:13:00,162.61,162.61,162.56,162.565,528899999.0
2008-08-22 20:14:00,162.565,162.58,162.555,162.56,339899999.0
2008-08-22 20:15:00,162.56,162.58,162.55,162.555,420200000.0
2008-08-22 20:16:00,162.555,162.57,162.535,162.535,298100000.0
2008-08-22 20:17:00,162.535,162.54,162.52,162.525,433000000.0
2008-08-22 20:18:00,162.525,162.565,162.525,162.55,511900000.0
2008-08-22 20:19:00,162.55,162.56,162.53,162.545,532700000.0
2008-08-22 20:20:00,162.545,162.55,162.535,162.54,167600000.0
2008-08-22 20:21:00,162.54,162.54,162.47,162.5,466600000.0
2008-08-22 20:22:00,162.5,162.5,162.43,162.45,445100000.0
2008-08-22 20:23:00,162.445,162.48,162.445,162.46,365700000.0
2008-08-22 20:24:00,162.46,162.46,162.43,162.445,373200000.0
2008-08-22 20:25:00,162.445,162.46,162.435,162.46,369300000.0
2008-08-22 20:26:00,162.46,162.52,162.46,162.5,398000000.0
2008-08-22 20:27:00,162.5,162.52,162.495,162.51,277200000.0
2008-08-22 20:28:00,162.505,162.52,162.455,162.46,354400000.0
2008-08-22 20:29:00,162.46,162.51,162.46,162.495,342900000.0
2008-08-22 20:30:00,162.5,162.5,162.485,162.495,179200000.0
2008-08-22 20:31:00,162.495,162.5,162.49,162.495,126300000.0
2008-08-22 20:32:00,162.5,162.5,162.475,162.475,158600000.0
2008-08-22 20:33:00,162.475,162.48,162.475,162.475,205600000.0
2008-08-22 20:34:00,162.475,162.48,162.46,162.465,287400000.0
2008-08-22 20:35:00,162.47,162.48,162.465,162.48,182300000.0
2008-08-22 20:36:00,162.465,162.49,162.465,162.485,105600000.0
2008-08-22 20:37:00,162.485,162.51,162.485,162.495,146800000.0
2008-08-22 20:38:00,162.5,162.5,162.485,162.485,22300000.0
2008-08-22 20:39:00,162.485,162.49,162.475,162.48,274599999.0
2008-08-22 20:40:00,162.48,162.49,162.47,162.485,223400000.0
2008-08-22 20:41:00,162.485,162.49,162.475,162.475,241000000.0
2008-08-22 20:42:00,162.475,162.475,162.475,162.475,73600000.0
2008-08-22 20:43:00,162.475,162.59,162.465,162.59,329000000.0
2008-08-22 20:44:00,162.58,162.59,162.51,162.555,617400000.0
2008-08-22 20:45:00,162.555,162.58,162.555,162.565,523100000.0
2008-08-22 20:46:00,162.565,162.57,162.525,162.525,440100000.0
2008-08-22 20:47:00,162.525,162.545,162.525,162.54,188800000.0
2008-08-22 20:48:00,162.545,162.55,162.53,162.535,663500000.0
2008-08-22 20:49:00,162.54,162.55,162.53,162.54,382400000.0
2008-08-22 20:50:00,162.54,162.54,162.52,162.525,415800000.0
2008-08-22 20:51:00,162.525,162.53,162.51,162.52,260800000.0
2008-08-22 20:52:00,162.525,162.53,162.5,162.505,199400000.0
2008-08-22 20:53:00,162.505,162.52,162.495,162.51,87700000.0
2008-08-22 20:54:00,162.51,162.51,162.495,162.495,140900000.0
2008-08-22 20:55:00,162.495,162.5,162.495,162.5,399600000.0
2008-08-22 20:56:00,162.495,162.5,162.495,162.5,424600000.0
2008-08-22 20:57:00,162.5,162.51,162.495,162.5,226300000.0
2008-08-22 20:58:00,162.5,162.505,162.49,162.5,167500000.0
2008-08-22 20:59:00,162.5,162.54,162.47,162.535,456300000.0
2008-08-22 21:00:00,162.535,162.54,162.49,162.49,386000000.0
2008-08-22 21:01:00,162.495,162.51,162.435,162.435,287900000.0
2008-08-22 21:02:00,162.43,162.44,162.425,162.43,291600000.0
2008-08-22 21:03:00,162.44,162.44,162.43,162.44,61500000.0
2008-08-22 21:04:00,162.43,162.44,162.42,162.42,308100000.0
2008-08-22 21:05:00,162.425,162.44,162.425,162.43,186700000.0
2008-08-22 21:06:00,162.425,162.43,162.415,162.425,169300000.0
2008-08-22 21:07:00,162.425,162.43,162.42,162.42,182400000.0
2008-08-22 21:08:00,162.425,162.43,162.425,162.43,43200000.0
2008-08-22 21:09:00,162.43,162.465,162.43,162.445,150800000.0
2008-08-22 21:10:00,162.45,162.485,162.445,162.485,112000000.0
2008-08-22 21:11:00,162.485,162.505,162.465,162.47,186500000.0
2008-08-22 21:12:00,162.47,162.495,162.445,162.49,213200000.0
2008-08-22 21:13:00,162.49,162.49,162.46,162.485,162800000.0
2008-08-22 21:14:00,162.49,162.495,162.49,162.495,36500000.0
2008-08-22 21:15:00,162.495,162.5,162.495,162.495,32000000.0
2008-08-22 21:16:00,162.495,162.495,162.455,162.47,192700000.0
2008-08-22 21:17:00,162.47,162.47,162.455,162.46,70600000.0
2008-08-22 21:18:00,162.46,162.49,162.455,162.49,62900000.0
2008-08-22 21:19:00,162.49,162.5,162.475,162.48,92300000.0
2008-08-22 21:20:00,162.485,162.505,162.485,162.49,117800000.0
2008-08-22 21:21:00,162.49,162.49,162.48,162.49,85500000.0
2008-08-22 21:22:00,162.49,162.49,162.46,162.49,86800000.0
2008-08-22 21:23:00,162.49,162.505,162.49,162.505,40500000.0
2008-08-22 21:24:00,162.5,162.52,162.5,162.52,54700000.0
2008-08-22 21:25:00,162.525,162.525,162.525,162.525,17500000.0
2008-08-22 21:26:00,162.525,162.545,162.52,162.545,84700000.0
2008-08-22 21:27:00,162.545,162.565,162.54,162.555,171200000.0
2008-08-22 21:28:00,162.55,162.55,162.515,162.545,129800000.0
2008-08-22 21:29:00,162.55,162.575,162.55,162.56,86900000.0
2008-08-22 21:30:00,162.56,162.57,162.55,162.56,80800000.0
2008-08-22 21:31:00,162.56,162.56,162.55,162.555,43400000.0
2008-08-22 21:32:00,162.56,162.56,162.555,162.555,8200000.0
2008-08-22 21:33:00,162.555,162.555,162.53,162.53,33500000.0
2008-08-22 21:34:00,162.55,162.56,162.545,162.55,47200000.0
2008-08-22 21:35:00,162.55,162.555,162.545,162.55,92000000.0
2008-08-22 21:36:00,162.55,162.56,162.54,162.555,91300000.0
2008-08-22 21:37:00,162.555,162.585,162.555,162.585,138200000.0
2008-08-22 21:38:00,162.575,162.585,162.575,162.575,63400000.0
2008-08-22 21:39:00,162.58,162.59,162.54,162.59,146500000.0
2008-08-22 21:40:00,162.59,162.605,162.59,162.59,107900000.0
2008-08-22 21:41:00,162.59,162.61,162.585,162.585,82600000.0
2008-08-22 21:42:00,162.58,162.595,162.575,162.585,139400000.0
2008-08-22 21:43:00,162.585,162.59,162.565,162.57,113600000.0
2008-08-22 21:44:00,162.57,162.595,162.565,162.58,122400000.0
2008-08-22 21:45:00,162.58,162.6,162.58,162.595,79900000.0
2008-08-22 21:46:00,162.595,162.61,162.595,162.605,122900000.0
2008-08-22 21:47:00,162.605,162.63,162.605,162.63,112000000.0
2008-08-22 21:48:00,162.63,162.64,162.625,162.625,120900000.0
2008-08-22 21:49:00,162.625,162.66,162.625,162.66,174700000.0
2008-08-22 21:50:00,162.66,162.66,162.595,162.595,249800000.0
2008-08-22 21:51:00,162.595,162.62,162.59,162.605,103700000.0
2008-08-22 21:52:00,162.605,162.61,162.575,162.58,167700000.0
2008-08-22 21:53:00,162.58,162.58,162.565,162.575,108800000.0
2008-08-22 21:54:00,162.575,162.58,162.565,162.58,101200000.0
2008-08-22 21:55:00,162.58,162.59,162.575,162.585,195000000.0
2008-08-22 21:56:00,162.585,162.59,162.575,162.58,279700000.0
2008-08-22 21:57:00,162.585,162.61,162.575,162.59,176200000.0
2008-08-22 21:58:00,162.59,162.6,162.58,162.595,259100000.0
2008-08-22 21:59:00,162.59,162.595,162.58,162.58,136300000.0
2008-08-22 22:00:00,162.585,162.59,162.58,162.585,153000000.0
2008-08-22 22:01:00,162.585,162.59,162.58,162.585,72200000.0
2008-08-22 22:02:00,162.59,162.59,162.58,162.585,48700000.0
2008-08-22 22:03:00,162.585,162.585,162.585,162.585,6000000.0
2008-08-22 22:04:00,162.58,162.585,162.575,162.575,87500000.0
2008-08-22 22:05:00,162.575,162.58,162.57,162.575,54200000.0
2008-08-22 22:06:00,162.575,162.6,162.575,162.6,59200000.0
2008-08-22 22:07:00,162.595,162.6,162.595,162.6,76200000.0
2008-08-22 22:08:00,162.595,162.595,162.57,162.585,46200000.0
2008-08-22 22:09:00,162.585,162.59,162.565,162.575,27000000.0
2008-08-22 22:10:00,162.575,162.6,162.57,162.59,64600000.0
2008-08-22 22:11:00,162.58,162.59,162.575,162.58,44700000.0
2008-08-22 22:12:00,162.575,162.59,162.575,162.585,41700000.0
2008-08-22 22:16:00,162.585,162.62,162.585,162.62,47200000.0
2008-08-22 22:17:00,162.625,162.63,162.625,162.63,22700000.0
2008-08-22 22:18:00,162.63,162.63,162.605,162.63,76700000.0
2008-08-22 22:19:00,162.64,162.64,162.64,162.64,37200000.0
2008-08-22 22:20:00,162.625,162.625,162.585,162.625,37200000.0
2008-08-22 22:21:00,162.625,162.67,162.625,162.67,62900000.0
2008-08-22 22:22:00,162.67,162.68,162.655,162.655,96000000.0
2008-08-22 22:23:00,162.655,162.68,162.655,162.68,41300000.0
2008-08-22 22:24:00,162.68,162.68,162.66,162.66,107500000.0
2008-08-22 22:25:00,162.645,162.675,162.645,162.65,79500000.0
2008-08-22 22:26:00,162.645,162.655,162.645,162.655,18900000.0
2008-08-22 22:27:00,162.655,162.675,162.655,162.66,52900000.0
2008-08-22 22:28:00,162.665,162.675,162.64,162.67,87300000.0
2008-08-22 22:29:00,162.675,162.69,162.66,162.685,139200000.0
2008-08-22 22:30:00,162.685,162.725,162.675,162.72,104200000.0
2008-08-22 22:31:00,162.725,162.725,162.7,162.7,27000000.0
2008-08-22 22:32:00,162.7,162.725,162.685,162.7,73500000.0
2008-08-22 22:33:00,162.7,162.705,162.695,162.705,39400000.0
2008-08-22 22:34:00,162.7,162.7,162.67,162.695,53500000.0
2008-08-22 22:35:00,162.695,162.695,162.685,162.685,125600000.0
2008-08-22 22:36:00,162.685,162.685,162.67,162.685,39800000.0
2008-08-22 22:37:00,162.675,162.675,162.63,162.64,57600000.0
2008-08-22 22:38:00,162.645,162.645,162.615,162.63,41300000.0
2008-08-22 22:39:00,162.63,162.645,162.605,162.625,119800000.0
2008-08-22 22:40:00,162.62,162.625,162.615,162.615,67500000.0
2008-08-22 22:41:00,162.62,162.625,162.555,162.585,79900000.0
2008-08-22 22:42:00,162.585,162.59,162.57,162.57,145900000.0
2008-08-22 22:43:00,162.58,162.585,162.57,162.575,35700000.0
2008-08-22 22:44:00,162.575,162.585,162.575,162.58,83200000.0
2008-08-22 22:45:00,162.58,162.58,162.58,162.58,19200000.0
2008-08-22 22:46:00,162.58,162.58,162.58,162.58,4800000.0
2008-08-22 22:47:00,162.58,162.58,162.575,162.58,24800000.0
2008-08-22 22:48:00,162.58,162.61,162.58,162.59,82400000.0
2008-08-22 22:49:00,162.59,162.63,162.59,162.63,116000000.0
2008-08-22 22:50:00,162.625,162.66,162.615,162.64,174300000.0
2008-08-22 22:51:00,162.64,162.675,162.625,162.675,142100000.0
2008-08-22 22:52:00,162.675,162.72,162.66,162.69,141700000.0
2008-08-22 22:53:00,162.695,162.71,162.685,162.71,57600000.0
2008-08-22 22:54:00,162.71,162.715,162.7,162.71,68700000.0
2008-08-22 22:55:00,162.71,162.75,162.71,162.735,71800000.0
2008-08-22 22:56:00,162.735,162.755,162.735,162.75,28200000.0
2008-08-22 22:57:00,162.745,162.78,162.735,162.77,92500000.0
2008-08-22 22:58:00,162.765,162.83,162.765,162.815,206400000.0
2008-08-22 22:59:00,162.815,162.835,162.805,162.815,250700000.0
2008-08-24 23:04:00,162.72,162.72,162.71,162.71,44100000.0
2008-08-24 23:05:00,162.685,162.705,162.685,162.7,74300000.0
2008-08-24 23:06:00,162.7,162.7,162.69,162.69,74300000.0
2008-08-24 23:07:00,162.69,162.69,162.635,162.635,154600000.0
2008-08-24 23:08:00,162.66,162.67,162.635,162.635,60200000.0
2008-08-24 23:09:00,162.65,162.66,162.65,162.66,105100000.0
2008-08-24 23:10:00,162.67,162.73,162.67,162.68,101800003.0
2008-08-24 23:11:00,162.7,162.715,162.7,162.715,46700000.0
2008-08-24 23:12:00,162.72,162.73,162.7,162.7,172100002.0
2008-08-24 23:13:00,162.7,162.7,162.69,162.69,34800001.0
2008-08-24 23:15:00,162.68,162.68,162.68,162.68,65300004.0
2008-08-24 23:16:00,162.69,162.69,162.68,162.69,82800003.0
2008-08-24 23:17:00,162.68,162.69,162.68,162.69,136200001.0
2008-08-24 23:18:00,162.68,162.68,162.68,162.68,15100000.0
2008-08-24 23:19:00,162.69,162.69,162.67,162.67,68600002.0
2008-08-24 23:20:00,162.67,162.7,162.67,162.7,62000002.0
2008-08-24 23:21:00,162.71,162.71,162.71,162.71,15600000.0
2008-08-24 23:22:00,162.71,162.71,162.71,162.71,16200001.0
2008-08-24 23:23:00,162.7,162.71,162.7,162.7,147900000.0
2008-08-24 23:24:00,162.69,162.7,162.56,162.61,840800002.0
2008-08-24 23:25:00,162.61,162.63,162.55,162.605,825700005.0
2008-08-24 23:26:00,162.61,162.62,162.61,162.62,189700000.0
2008-08-24 23:27:00,162.62,162.64,162.615,162.63,249500000.0
2008-08-24 23:28:00,162.64,162.72,162.64,162.67,654700003.0
2008-08-24 23:29:00,162.67,162.67,162.66,162.66,61400000.0
2008-08-24 23:30:00,162.67,162.67,162.67,162.67,29600000.0
2008-08-24 23:31:00,162.66,162.66,162.66,162.66,15100000.0
2008-08-24 23:34:00,162.66,162.66,162.66,162.66,16100000.0
2008-08-24 23:36:00,162.66,162.68,162.65,162.66,29400000.0
2008-08-24 23:37:00,162.66,162.66,162.66,162.66,16100000.0
2008-08-24 23:38:00,162.66,162.67,162.635,162.66,159000000.0
2008-08-24 23:39:00,162.67,162.67,162.66,162.67,445300001.0
2008-08-24 23:40:00,162.67,162.67,162.67,162.67,25299999.0
2008-08-24 23:41:00,162.67,162.67,162.66,162.66,83399998.0
2008-08-24 23:42:00,162.66,162.67,162.66,162.67,434399993.0
2008-08-24 23:43:00,162.67,162.67,162.635,162.66,361000001.0
2008-08-24 23:44:00,162.665,162.67,162.66,162.66,202900000.0
2008-08-24 23:45:00,162.66,162.66,162.59,162.6,88100000.0
2008-08-24 23:46:00,162.575,162.63,162.565,162.59,220300000.0
2008-08-24 23:47:00,162.6,162.645,162.59,162.63,270900004.0
2008-08-24 23:48:00,162.63,162.63,162.595,162.615,275800008.0
2008-08-24 23:49:00,162.625,162.64,162.62,162.64,168500000.0
2008-08-24 23:50:00,162.64,162.64,162.64,162.64,64600000.0
2008-08-24 23:51:00,162.64,162.64,162.64,162.64,11800000.0
2008-08-24 23:52:00,162.64,162.64,162.63,162.63,192999999.0
2008-08-24 23:53:00,162.63,162.64,162.63,162.64,116900001.0
2008-08-24 23:54:00,162.64,162.64,162.64,162.64,54300000.0
2008-08-24 23:55:00,162.64,162.66,162.64,162.66,73500000.0
2008-08-24 23:56:00,162.66,162.66,162.66,162.66,12900000.0
2008-08-24 23:57:00,162.665,162.67,162.665,162.67,110200000.0
2008-08-24 23:58:00,162.69,162.7,162.665,162.67,303600001.0
2008-08-24 23:59:00,162.67,162.68,162.67,162.67,653099995.0
2008-08-25 00:00:00,162.67,162.7,162.67,162.7,209100000.0
2008-08-25 00:01:00,162.705,162.705,162.7,162.705,8100000.0
2008-08-25 00:02:00,162.7,162.75,162.69,162.705,54000000.0
2008-08-25 00:03:00,162.72,162.755,162.68,162.72,82000000.0
2008-08-25 00:04:00,162.72,162.72,162.67,162.69,61600000.0
2008-08-25 00:05:00,162.68,162.69,162.68,162.69,10900000.0
2008-08-25 00:06:00,162.69,162.72,162.69,162.72,6700000.0
2008-08-25 00:07:00,162.71,162.71,162.66,162.66,6300000.0
2008-08-25 00:08:00,162.68,162.68,162.63,162.63,27700000.0
2008-08-25 00:09:00,162.645,162.66,162.605,162.64,47300000.0
2008-08-25 00:10:00,162.64,162.65,162.62,162.64,16000000.0
2008-08-25 00:11:00,162.64,162.66,162.63,162.65,29300000.0
2008-08-25 00:12:00,162.64,162.65,162.63,162.63,24700000.0
2008-08-25 00:13:00,162.64,162.64,162.59,162.625,24800000.0
2008-08-25 00:14:00,162.625,162.635,162.595,162.595,30100000.0
2008-08-25 00:15:00,162.6,162.62,162.59,162.62,56700000.0
2008-08-25 00:16:00,162.615,162.615,162.615,162.615,1000000.0
2008-08-25 00:17:00,162.62,162.64,162.62,162.64,5700000.0
2008-08-25 00:19:00,162.58,162.605,162.58,162.605,3000000.0
2008-08-25 00:20:00,162.605,162.605,162.605,162.605,2000000.0
2008-08-25 00:21:00,162.6,162.61,162.6,162.61,26500000.0
2008-08-25 00:22:00,162.61,162.62,162.61,162.62,5000000.0
2008-08-25 00:23:00,162.605,162.605,162.605,162.605,1000000.0
2008-08-25 00:24:00,162.605,162.605,162.59,162.6,12800000.0
2008-08-25 00:25:00,162.61,162.61,162.57,162.57,15000000.0
2008-08-25 00:26:00,162.58,162.61,162.57,162.61,14000000.0
2008-08-25 00:27:00,162.61,162.61,162.59,162.59,6000000.0
2008-08-25 00:28:00,162.58,162.59,162.58,162.59,9800000.0
2008-08-25 00:29:00,162.59,162.6,162.57,162.58,13000000.0
2008-08-25 00:30:00,162.59,162.6,162.59,162.6,10700000.0
2008-08-25 00:31:00,162.61,162.62,162.61,162.62,5000000.0
2008-08-25 00:32:00,162.61,162.61,162.555,162.555,26000000.0
2008-08-25 00:33:00,162.56,162.59,162.56,162.58,15200000.0
2008-08-25 00:34:00,162.59,162.59,162.59,162.59,2000000.0
2008-08-25 00:35:00,162.58,162.6,162.58,162.6,9000000.0
2008-08-25 00:36:00,162.61,162.61,162.57,162.6,29000000.0
2008-08-25 00:37:00,162.59,162.6,162.59,162.6,4000000.0
2008-08-25 00:38:00,162.6,162.6,162.57,162.57,20000000.0
2008-08-25 00:39:00,162.57,162.57,162.55,162.56,15800000.0
2008-08-25 00:40:00,162.56,162.56,162.53,162.53,49300000.0
2008-08-25 00:41:00,162.52,162.53,162.51,162.53,35600000.0
2008-08-25 00:42:00,162.54,162.55,162.51,162.55,39800000.0
2008-08-25 00:43:00,162.54,162.54,162.53,162.53,16500000.0
2008-08-25 00:44:00,162.53,162.54,162.5,162.51,27400000.0
2008-08-25 00:45:00,162.5,162.5,162.5,162.5,9400000.0
2008-08-25 00:46:00,162.485,162.49,162.48,162.49,11300000.0
2008-08-25 00:47:00,162.5,162.5,162.48,162.48,9000000.0
2008-08-25 00:48:00,162.49,162.49,162.455,162.47,38800000.0
2008-08-25 00:49:00,162.48,162.48,162.435,162.435,57100000.0
2008-08-25 00:50:00,162.45,162.47,162.44,162.47,26100000.0
2008-08-25 00:51:00,162.48,162.49,162.47,162.49,26000000.0
2008-08-25 00:52:00,162.49,162.49,162.45,162.45,30100000.0
2008-08-25 00:53:00,162.45,162.45,162.43,162.45,75100000.0
2008-08-25 00:54:00,162.45,162.45,162.43,162.43,33400000.0
2008-08-25 00:55:00,162.43,162.44,162.43,162.44,25300000.0
2008-08-25 00:56:00,162.44,162.45,162.44,162.44,31000000.0
2008-08-25 00:57:00,162.44,162.44,162.43,162.44,65700000.0
2008-08-25 00:58:00,162.44,162.44,162.43,162.43,115800000.0
2008-08-25 00:59:00,162.43,162.435,162.41,162.43,64400000.0
2008-08-25 01:00:00,162.43,162.44,162.43,162.44,15700000.0
2008-08-25 01:01:00,162.44,162.44,162.42,162.42,14200000.0
2008-08-25 01:02:00,162.43,162.43,162.42,162.42,7000000.0
2008-08-25 01:03:00,162.42,162.42,162.41,162.41,29100000.0
2008-08-25 01:04:00,162.41,162.42,162.4,162.4,55700000.0
2008-08-25 01:05:00,162.4,162.42,162.38,162.41,39700000.0
2008-08-25 01:06:00,162.4,162.41,162.4,162.41,21300000.0
2008-08-25 01:07:00,162.41,162.43,162.41,162.42,27700000.0
2008-08-25 01:08:00,162.42,162.42,162.41,162.42,36900000.0
2008-08-25 01:09:00,162.41,162.42,162.41,162.42,194900000.0
2008-08-25 01:10:00,162.42,162.43,162.4,162.41,44100000.0
2008-08-25 01:11:00,162.41,162.41,162.4,162.4,47700000.0
2008-08-25 01:12:00,162.39,162.39,162.39,162.39,61600000.0
2008-08-25 01:13:00,162.39,162.39,162.36,162.37,56700000.0
2008-08-25 01:14:00,162.37,162.39,162.37,162.38,48600000.0
2008-08-25 01:15:00,162.38,162.43,162.38,162.42,22000000.0
2008-08-25 01:16:00,162.42,162.43,162.41,162.41,65800000.0
2008-08-25 01:17:00,162.42,162.42,162.41,162.41,2000000.0
2008-08-25 01:18:00,162.4,162.46,162.4,162.425,60700000.0
2008-08-25 01:19:00,162.44,162.45,162.42,162.42,17000000.0
2008-08-25 01:20:00,162.43,162.47,162.43,162.47,33300000.0
2008-08-25 01:21:00,162.48,162.49,162.46,162.47,23800000.0
2008-08-25 01:22:00,162.47,162.47,162.46,162.47,23500000.0
2008-08-25 01:23:00,162.47,162.47,162.46,162.47,35800000.0
2008-08-25 01:24:00,162.47,162.48,162.46,162.48,16100000.0
2008-08-25 01:25:00,162.47,162.48,162.47,162.47,4000000.0
2008-08-25 01:26:00,162.47,162.48,162.47,162.47,10800000.0
2008-08-25 01:27:00,162.48,162.49,162.47,162.47,58600000.0
2008-08-25 01:28:00,162.48,162.53,162.48,162.53,58900000.0
2008-08-25 01:29:00,162.53,162.56,162.53,162.54,35200000.0
2008-08-25 01:30:00,162.54,162.54,162.51,162.51,40100000.0
2008-08-25 01:31:00,162.51,162.54,162.51,162.54,44400000.0
2008-08-25 01:32:00,162.54,162.54,162.52,162.52,28400000.0
2008-08-25 01:33:00,162.53,162.55,162.53,162.54,37200000.0
2008-08-25 01:34:00,162.54,162.54,162.53,162.54,47600000.0
2008-08-25 01:35:00,162.53,162.53,162.53,162.53,6000000.0
2008-08-25 01:36:00,162.53,162.53,162.52,162.52,7300000.0
2008-08-25 01:37:00,162.52,162.59,162.51,162.575,182800000.0
2008-08-25 01:38:00,162.58,162.59,162.57,162.58,124600000.0
2008-08-25 01:39:00,162.58,162.58,162.56,162.57,54000000.0
2008-08-25 01:40:00,162.56,162.57,162.55,162.56,28300000.0
2008-08-25 01:41:00,162.57,162.57,162.55,162.56,33200000.0
2008-08-25 01:42:00,162.56,162.56,162.55,162.56,8300000.0
2008-08-25 01:43:00,162.56,162.56,162.54,162.54,27300000.0
2008-08-25 01:44:00,162.54,162.55,162.49,162.49,122200000.0
2008-08-25 01:45:00,162.5,162.51,162.49,162.51,31100000.0
2008-08-25 01:46:00,162.5,162.5,162.49,162.5,46700000.0
2008-08-25 01:47:00,162.51,162.52,162.485,162.495,236099999.0
2008-08-25 01:48:00,162.5,162.515,162.49,162.5,182500000.0
2008-08-25 01:49:00,162.5,162.5,162.49,162.49,41900000.0
2008-08-25 01:50:00,162.48,162.51,162.465,162.5,155700000.0
2008-08-25 01:51:00,162.5,162.51,162.49,162.51,130400000.0
2008-08-25 01:52:00,162.51,162.51,162.49,162.5,50800001.0
2008-08-25 01:53:00,162.5,162.5,162.48,162.48,25200000.0
2008-08-25 01:54:00,162.48,162.49,162.48,162.48,96100000.0
2008-08-25 01:55:00,162.48,162.49,162.48,162.48,18000000.0
2008-08-25 01:56:00,162.47,162.48,162.445,162.46,27600000.0
2008-08-25 01:57:00,162.46,162.46,162.46,162.46,12000000.0
2008-08-25 01:58:00,162.46,162.47,162.45,162.46,55400000.0
2008-08-25 01:59:00,162.47,162.5,162.47,162.49,123000000.0
2008-08-25 02:00:00,162.49,162.51,162.49,162.49,117800000.0
2008-08-25 02:01:00,162.49,162.49,162.45,162.48,42700000.0
2008-08-25 02:02:00,162.47,162.52,162.47,162.52,110800000.0
2008-08-25 02:03:00,162.52,162.54,162.52,162.54,13900000.0
2008-08-25 02:04:00,162.55,162.55,162.45,162.47,108600000.0
2008-08-25 02:05:00,162.47,162.47,162.39,162.41,283900000.0
2008-08-25 02:06:00,162.42,162.42,162.4,162.41,102800000.0
2008-08-25 02:07:00,162.42,162.42,162.355,162.355,127400000.0
2008-08-25 02:08:00,162.355,162.43,162.34,162.43,199900000.0
2008-08-25 02:09:00,162.42,162.45,162.38,162.43,126300000.0
2008-08-25 02:10:00,162.43,162.435,162.38,162.41,240700000.0
2008-08-25 02:11:00,162.41,162.42,162.35,162.35,132200000.0
2008-08-25 02:12:00,162.35,162.35,162.29,162.31,240000000.0
2008-08-25 02:13:00,162.31,162.34,162.255,162.3,231799999.0
2008-08-25 02:14:00,162.3,162.31,162.28,162.31,167700000.0
2008-08-25 02:15:00,162.32,162.32,162.28,162.31,286200000.0
2008-08-25 02:16:00,162.31,162.33,162.275,162.28,214100000.0
2008-08-25 02:17:00,162.29,162.32,162.28,162.3,167700000.0
2008-08-25 02:18:00,162.3,162.31,162.26,162.27,266600000.0
2008-08-25 02:19:00,162.27,162.3,162.2,162.2,289900000.0
2008-08-25 02:20:00,162.2,162.25,162.2,162.25,236200000.0
2008-08-25 02:21:00,162.26,162.31,162.24,162.27,178400000.0
2008-08-25 02:22:00,162.26,162.31,162.26,162.31,93300000.0
2008-08-25 02:23:00,162.31,162.33,162.255,162.27,158200000.0
2008-08-25 02:24:00,162.26,162.3,162.225,162.265,178500000.0
2008-08-25 02:25:00,162.27,162.27,162.2,162.21,276100000.0
2008-08-25 02:26:00,162.22,162.23,162.21,162.22,182000000.0
2008-08-25 02:27:00,162.22,162.3,162.21,162.29,334599999.0
2008-08-25 02:28:00,162.29,162.33,162.27,162.31,495600002.0
2008-08-25 02:29:00,162.31,162.31,162.27,162.29,496300000.0
2008-08-25 02:30:00,162.29,162.33,162.25,162.28,808600000.0
2008-08-25 02:31:00,162.28,162.29,162.26,162.27,476100003.0
2008-08-25 02:32:00,162.27,162.27,162.225,162.24,595000001.0
2008-08-25 02:33:00,162.24,162.24,162.13,162.17,488600001.0
2008-08-25 02:34:00,162.16,162.25,162.16,162.24,480800000.0
2008-08-25 02:35:00,162.23,162.27,162.22,162.27,360700000.0
2008-08-25 02:36:00,162.265,162.27,162.22,162.23,215000000.0
2008-08-25 02:37:00,162.23,162.26,162.22,162.23,355500000.0
2008-08-25 02:38:00,162.23,162.23,162.21,162.22,245000000.0
2008-08-25 02:39:00,162.22,162.27,162.22,162.26,413700001.0
2008-08-25 02:40:00,162.26,162.26,162.22,162.24,594500001.0
2008-08-25 02:41:00,162.24,162.25,162.23,162.25,133600000.0
2008-08-25 02:42:00,162.25,162.3,162.25,162.3,583800000.0
2008-08-25 02:43:00,162.3,162.33,162.285,162.32,479199999.0
2008-08-25 02:44:00,162.32,162.34,162.31,162.31,689200000.0
2008-08-25 02:45:00,162.31,162.35,162.3,162.31,611400000.0
2008-08-25 02:46:00,162.32,162.38,162.32,162.36,407800000.0
2008-08-25 02:47:00,162.36,162.38,162.34,162.34,193000000.0
2008-08-25 02:48:00,162.34,162.34,162.33,162.33,228100000.0
2008-08-25 02:49:00,162.33,162.37,162.32,162.37,358900000.0
2008-08-25 02:50:00,162.36,162.37,162.36,162.37,716800000.0
2008-08-25 02:51:00,162.37,162.38,162.33,162.37,560000001.0
2008-08-25 02:52:00,162.37,162.41,162.36,162.39,359069640.0
2008-08-25 02:53:00,162.39,162.39,162.36,162.38,260600000.0
2008-08-25 02:54:00,162.37,162.37,162.34,162.36,397399998.0
2008-08-25 02:55:00,162.37,162.38,162.33,162.35,322600000.0
2008-08-25 02:56:00,162.35,162.37,162.34,162.37,523800000.0
2008-08-25 02:57:00,162.37,162.4,162.365,162.38,274500000.0
2008-08-25 02:58:00,162.38,162.385,162.37,162.385,36000000.0
2008-08-25 02:59:00,162.385,162.4,162.38,162.395,91251588.0
2008-08-25 03:00:00,162.395,162.395,162.36,162.36,570000000.0
2008-08-25 03:01:00,162.36,162.37,162.36,162.36,864769643.0
2008-08-25 03:02:00,162.36,162.37,162.36,162.36,196600000.0
2008-08-25 03:03:00,162.36,162.37,162.36,162.37,309300000.0
2008-08-25 03:04:00,162.37,162.4,162.37,162.39,327400001.0
2008-08-25 03:05:00,162.39,162.43,162.39,162.43,345900000.0
2008-08-25 03:06:00,162.42,162.43,162.42,162.42,377400000.0
2008-08-25 03:07:00,162.42,162.43,162.41,162.41,558300000.0
2008-08-25 03:08:00,162.41,162.42,162.41,162.41,264200001.0
2008-08-25 03:09:00,162.41,162.41,162.4,162.4,131800001.0
2008-08-25 03:10:00,162.4,162.42,162.39,162.41,238400000.0
2008-08-25 03:11:00,162.41,162.45,162.41,162.45,434699998.0
2008-08-25 03:12:00,162.44,162.47,162.43,162.44,377300000.0
2008-08-25 03:13:00,162.43,162.45,162.43,162.44,149400000.0
2008-08-25 03:14:00,162.44,162.44,162.42,162.42,408100000.0
2008-08-25 03:15:00,162.42,162.43,162.4,162.4,275400000.0
2008-08-25 03:16:00,162.4,162.4,162.37,162.38,182599999.0
2008-08-25 03:17:00,162.38,162.4,162.38,162.39,186700000.0
2008-08-25 03:18:00,162.39,162.4,162.36,162.36,199800000.0
2008-08-25 03:19:00,162.36,162.36,162.31,162.32,341100000.0
2008-08-25 03:20:00,162.32,162.33,162.3,162.31,192199998.0
2008-08-25 03:21:00,162.31,162.32,162.31,162.31,141000000.0
2008-08-25 03:22:00,162.31,162.31,162.3,162.31,109600000.0
2008-08-25 03:23:00,162.3,162.33,162.28,162.29,615100001.0
2008-08-25 03:24:00,162.28,162.31,162.28,162.28,512500002.0
2008-08-25 03:25:00,162.28,162.31,162.28,162.3,400000003.0
2008-08-25 03:26:00,162.29,162.29,162.26,162.27,330499999.0
2008-08-25 03:27:00,162.26,162.32,162.26,162.32,124100000.0
2008-08-25 03:28:00,162.315,162.315,162.26,162.26,358499999.0
2008-08-25 03:29:00,162.26,162.27,162.26,162.26,137100000.0
2008-08-25 03:30:00,162.26,162.26,162.235,162.24,327300000.0
2008-08-25 03:31:00,162.24,162.24,162.21,162.24,361100000.0
2008-08-25 03:32:00,162.25,162.28,162.24,162.25,372700000.0
2008-08-25 03:33:00,162.24,162.29,162.24,162.29,225200000.0
2008-08-25 03:34:00,162.29,162.31,162.23,162.25,514300000.0
2008-08-25 03:35:00,162.25,162.255,162.23,162.25,331100000.0
2008-08-25 03:36:00,162.25,162.27,162.25,162.26,342000000.0
2008-08-25 03:37:00,162.26,162.26,162.24,162.25,458500000.0
2008-08-25 03:38:00,162.25,162.25,162.215,162.25,310799999.0
2008-08-25 03:39:00,162.25,162.25,162.18,162.19,397100001.0
2008-08-25 03:40:00,162.19,162.22,162.18,162.22,243800000.0
2008-08-25 03:41:00,162.22,162.22,162.21,162.21,323867500.0
2008-08-25 03:42:00,162.21,162.22,162.21,162.22,251599999.0
2008-08-25 03:43:00,162.22,162.22,162.19,162.19,382100000.0
2008-08-25 03:44:00,162.19,162.2,162.18,162.18,415300000.0
2008-08-25 03:45:00,162.18,162.2,162.18,162.19,165500000.0
2008-08-25 03:46:00,162.195,162.23,162.195,162.2,241000000.0
2008-08-25 03:47:00,162.205,162.22,162.205,162.22,239299999.0
2008-08-25 03:48:00,162.22,162.22,162.21,162.22,320700000.0
2008-08-25 03:49:00,162.22,162.26,162.215,162.25,398600000.0
2008-08-25 03:50:00,162.25,162.26,162.215,162.25,161100000.0
2008-08-25 03:51:00,162.25,162.28,162.24,162.27,78600000.0
2008-08-25 03:52:00,162.28,162.29,162.26,162.28,256800000.0
2008-08-25 03:53:00,162.28,162.3,162.27,162.3,257600000.0
2008-08-25 03:54:00,162.3,162.3,162.29,162.3,95300000.0
2008-08-25 03:55:00,162.3,162.31,162.29,162.3,217000000.0
2008-08-25 03:56:00,162.3,162.32,162.29,162.32,169500000.0
2008-08-25 03:57:00,162.32,162.35,162.32,162.34,128600000.0
2008-08-25 03:58:00,162.34,162.34,162.31,162.31,183799999.0
2008-08-25 03:59:00,162.31,162.32,162.29,162.29,220000000.0
2008-08-25 04:00:00,162.29,162.29,162.28,162.29,150100000.0
2008-08-25 04:01:00,162.29,162.29,162.28,162.28,140600000.0
2008-08-25 04:02:00,162.28,162.3,162.27,162.27,143700000.0
2008-08-25 04:03:00,162.27,162.28,162.26,162.26,188500000.0
2008-08-25 04:04:00,162.26,162.26,162.24,162.26,168400000.0
2008-08-25 04:05:00,162.26,162.26,162.25,162.25,41700000.0
2008-08-25 04:06:00,162.25,162.25,162.25,162.25,67400000.0
2008-08-25 04:07:00,162.26,162.27,162.25,162.26,76700000.0
2008-08-25 04:08:00,162.26,162.26,162.24,162.25,169600001.0
2008-08-25 04:09:00,162.25,162.26,162.23,162.25,116700000.0
2008-08-25 04:10:00,162.26,162.28,162.26,162.28,187700002.0
2008-08-25 04:11:00,162.28,162.29,162.27,162.29,123100000.0
2008-08-25 04:12:00,162.3,162.3,162.28,162.3,109600000.0
2008-08-25 04:13:00,162.3,162.31,162.28,162.28,135900000.0
2008-08-25 04:14:00,162.28,162.3,162.28,162.28,134300000.0
2008-08-25 04:15:00,162.28,162.3,162.28,162.28,163200000.0
2008-08-25 04:16:00,162.28,162.29,162.27,162.28,89700001.0
2008-08-25 04:17:00,162.28,162.29,162.26,162.29,296900000.0
2008-08-25 04:18:00,162.29,162.31,162.28,162.28,229900000.0
2008-08-25 04:19:00,162.28,162.28,162.25,162.27,198400000.0
2008-08-25 04:20:00,162.28,162.28,162.27,162.27,213200000.0
2008-08-25 04:21:00,162.27,162.27,162.25,162.26,70400000.0
2008-08-25 04:22:00,162.26,162.26,162.24,162.24,127900000.0
2008-08-25 04:23:00,162.24,162.25,162.24,162.25,59400000.0
2008-08-25 04:24:00,162.25,162.25,162.24,162.24,18200000.0
2008-08-25 04:25:00,162.24,162.25,162.24,162.25,42100000.0
2008-08-25 04:26:00,162.245,162.27,162.24,162.26,506000000.0
2008-08-25 04:27:00,162.26,162.3,162.26,162.3,157300000.0
2008-08-25 04:28:00,162.3,162.31,162.29,162.29,133600000.0
2008-08-25 04:29:00,162.3,162.31,162.3,162.3,127000000.0
2008-08-25 04:30:00,162.305,162.32,162.29,162.29,95000000.0
2008-08-25 04:31:00,162.29,162.3,162.27,162.28,247300000.0
2008-08-25 04:32:00,162.285,162.32,162.28,162.31,118900000.0
2008-08-25 04:33:00,162.3,162.32,162.295,162.32,127900000.0
2008-08-25 04:34:00,162.32,162.32,162.31,162.32,141900000.0
2008-08-25 04:35:00,162.32,162.34,162.32,162.33,105200000.0
2008-08-25 04:36:00,162.33,162.35,162.31,162.31,267600000.0
2008-08-25 04:37:00,162.31,162.32,162.31,162.32,122300000.0
2008-08-25 04:38:00,162.32,162.32,162.31,162.31,28800000.0
2008-08-25 04:39:00,162.31,162.33,162.31,162.32,252000000.0
2008-08-25 04:40:00,162.32,162.34,162.32,162.34,134000000.0
2008-08-25 04:41:00,162.34,162.34,162.33,162.34,85000000.0
2008-08-25 04:42:00,162.34,162.34,162.33,162.33,192300000.0
2008-08-25 04:43:00,162.33,162.34,162.33,162.34,47900000.0
2008-08-25 04:44:00,162.34,162.34,162.34,162.34,37000000.0
2008-08-25 04:45:00,162.34,162.34,162.34,162.34,7800000.0
2008-08-25 04:46:00,162.34,162.36,162.33,162.34,136600000.0
2008-08-25 04:47:00,162.34,162.35,162.33,162.34,184000000.0
2008-08-25 04:48:00,162.33,162.35,162.33,162.34,169600000.0
2008-08-25 04:49:00,162.34,162.34,162.33,162.33,58600000.0
2008-08-25 04:50:00,162.33,162.35,162.33,162.33,92400000.0
2008-08-25 04:51:00,162.33,162.33,162.33,162.33,101000000.0
2008-08-25 04:52:00,162.33,162.34,162.33,162.34,13700000.0
2008-08-25 04:53:00,162.33,162.33,162.33,162.33,52500000.0
2008-08-25 04:54:00,162.33,162.33,162.32,162.32,76400000.0
2008-08-25 04:55:00,162.32,162.32,162.285,162.31,167500000.0
2008-08-25 04:56:00,162.32,162.32,162.31,162.32,72500000.0
2008-08-25 04:57:00,162.32,162.33,162.31,162.33,222300000.0
2008-08-25 04:58:00,162.33,162.33,162.32,162.32,51200000.0
2008-08-25 04:59:00,162.32,162.32,162.32,162.32,9700000.0
2008-08-25 05:00:00,162.32,162.33,162.32,162.33,40200000.0
2008-08-25 05:01:00,162.33,162.33,162.33,162.33,54200000.0
2008-08-25 05:02:00,162.33,162.34,162.32,162.33,186200000.0
2008-08-25 05:03:00,162.33,162.34,162.32,162.32,330800000.0
2008-08-25 05:04:00,162.32,162.34,162.31,162.32,160100000.0
2008-08-25 05:05:00,162.32,162.33,162.32,162.33,89700000.0
2008-08-25 05:06:00,162.33,162.33,162.31,162.32,287799999.0
2008-08-25 05:07:00,162.32,162.33,162.31,162.32,127600000.0
2008-08-25 05:08:00,162.32,162.32,162.31,162.31,144800000.0
2008-08-25 05:09:00,162.32,162.33,162.31,162.33,77599999.0
2008-08-25 05:10:00,162.33,162.34,162.31,162.32,319800000.0
2008-08-25 05:11:00,162.32,162.32,162.31,162.31,71000000.0
2008-08-25 05:12:00,162.31,162.31,162.29,162.29,96700000.0
2008-08-25 05:13:00,162.3,162.31,162.29,162.3,115400000.0
2008-08-25 05:14:00,162.29,162.3,162.29,162.29,75200000.0
2008-08-25 05:15:00,162.29,162.29,162.29,162.29,38800000.0
2008-08-25 05:16:00,162.29,162.3,162.28,162.3,131000000.0
2008-08-25 05:17:00,162.305,162.32,162.305,162.32,83600000.0
2008-08-25 05:18:00,162.31,162.34,162.31,162.33,140700000.0
2008-08-25 05:19:00,162.33,162.36,162.32,162.34,158800000.0
2008-08-25 05:20:00,162.34,162.35,162.31,162.32,149300000.0
2008-08-25 05:21:00,162.32,162.32,162.29,162.29,134300000.0
2008-08-25 05:22:00,162.29,162.32,162.29,162.32,133500000.0
2008-08-25 05:23:00,162.32,162.33,162.32,162.33,54700000.0
2008-08-25 05:24:00,162.33,162.33,162.33,162.33,3900000.0
2008-08-25 05:25:00,162.33,162.33,162.32,162.33,68200000.0
2008-08-25 05:26:00,162.33,162.34,162.32,162.33,277600000.0
2008-08-25 05:27:00,162.33,162.34,162.33,162.33,390100000.0
2008-08-25 05:28:00,162.33,162.34,162.32,162.32,348600000.0
2008-08-25 05:29:00,162.32,162.32,162.27,162.27,254999999.0
2008-08-25 05:30:00,162.28,162.29,162.245,162.27,170000000.0
2008-08-25 05:31:00,162.27,162.27,162.25,162.26,206900000.0
2008-08-25 05:32:00,162.26,162.27,162.26,162.27,31900000.0
2008-08-25 05:33:00,162.27,162.27,162.26,162.26,237000000.0
2008-08-25 05:34:00,162.26,162.27,162.26,162.27,149000000.0
2008-08-25 05:35:00,162.27,162.27,162.26,162.26,55700000.0
2008-08-25 05:36:00,162.25,162.26,162.2,162.2,335399999.0
2008-08-25 05:37:00,162.21,162.22,162.21,162.21,70000000.0
2008-08-25 05:38:00,162.21,162.22,162.2,162.2,181500000.0
2008-08-25 05:39:00,162.2,162.23,162.2,162.22,99100000.0
2008-08-25 05:40:00,162.22,162.22,162.19,162.2,213000000.0
2008-08-25 05:41:00,162.2,162.21,162.19,162.21,135300000.0
2008-08-25 05:42:00,162.21,162.22,162.2,162.2,229200000.0
2008-08-25 05:43:00,162.2,162.2,162.2,162.2,91400000.0
2008-08-25 05:44:00,162.2,162.21,162.18,162.2,228400000.0
2008-08-25 05:45:00,162.2,162.23,162.2,162.22,351100000.0
2008-08-25 05:46:00,162.215,162.215,162.18,162.18,215100000.0
2008-08-25 05:47:00,162.18,162.2,162.17,162.19,268900000.0
2008-08-25 05:48:00,162.19,162.21,162.18,162.2,198000000.0
2008-08-25 05:49:00,162.2,162.21,162.2,162.21,70100000.0
2008-08-25 05:50:00,162.21,162.22,162.2,162.21,133800000.0
2008-08-25 05:51:00,162.21,162.22,162.21,162.21,73500000.0
2008-08-25 05:52:00,162.21,162.23,162.21,162.23,49000000.0
2008-08-25 05:53:00,162.23,162.23,162.2,162.2,244200001.0
2008-08-25 05:54:00,162.21,162.21,162.17,162.17,183100001.0
2008-08-25 05:55:00,162.16,162.17,162.16,162.16,260000000.0
2008-08-25 05:56:00,162.17,162.17,162.14,162.14,98800001.0
2008-08-25 05:57:00,162.15,162.15,162.09,162.09,499600000.0
2008-08-25 05:58:00,162.09,162.1,162.04,162.08,337100000.0
2008-08-25 05:59:00,162.08,162.12,162.08,162.11,249000000.0
2008-08-25 06:00:00,162.11,162.12,162.1,162.11,182400000.0
2008-08-25 06:01:00,162.11,162.14,162.1,162.13,374200002.0
2008-08-25 06:02:00,162.13,162.14,162.13,162.13,32900000.0
2008-08-25 06:03:00,162.13,162.13,162.09,162.09,97500000.0
2008-08-25 06:04:00,162.09,162.09,162.06,162.06,154100000.0
2008-08-25 06:05:00,162.07,162.1,162.07,162.1,160200000.0
2008-08-25 06:06:00,162.1,162.1,162.1,162.1,24800000.0
2008-08-25 06:07:00,162.1,162.12,162.1,162.11,171000000.0
2008-08-25 06:08:00,162.12,162.14,162.12,162.13,122100000.0
2008-08-25 06:09:00,162.13,162.13,162.1,162.12,128300000.0
2008-08-25 06:10:00,162.11,162.14,162.11,162.13,92400000.0
2008-08-25 06:11:00,162.13,162.13,162.1,162.11,101700001.0
2008-08-25 06:12:00,162.11,162.12,162.09,162.09,242300000.0
2008-08-25 06:13:00,162.08,162.1,162.08,162.1,69800000.0
2008-08-25 06:14:00,162.1,162.12,162.1,162.12,72400000.0
2008-08-25 06:15:00,162.12,162.12,162.095,162.11,179000000.0
2008-08-25 06:16:00,162.11,162.11,162.1,162.1,164200000.0
2008-08-25 06:17:00,162.1,162.12,162.09,162.11,299300000.0
2008-08-25 06:18:00,162.1,162.11,162.1,162.11,180200000.0
2008-08-25 06:19:00,162.11,162.11,162.09,162.1,267700000.0
2008-08-25 06:20:00,162.1,162.11,162.08,162.1,110900000.0
2008-08-25 06:21:00,162.11,162.11,162.1,162.1,19300000.0
2008-08-25 06:22:00,162.1,162.11,162.09,162.11,68400001.0
2008-08-25 06:23:00,162.11,162.12,162.09,162.1,148200000.0
2008-08-25 06:24:00,162.1,162.11,162.09,162.09,160200000.0
2008-08-25 06:25:00,162.09,162.1,162.08,162.08,99800000.0
2008-08-25 06:26:00,162.08,162.08,162.07,162.07,152300000.0
2008-08-25 06:27:00,162.07,162.08,162.05,162.06,185600001.0
2008-08-25 06:28:00,162.06,162.06,162.015,162.03,161700000.0
2008-08-25 06:29:00,162.03,162.05,162.03,162.05,209500000.0
2008-08-25 06:30:00,162.05,162.05,162.01,162.01,285400000.0
2008-08-25 06:31:00,162.01,162.01,161.98,161.98,229100000.0
2008-08-25 06:32:00,161.98,161.99,161.98,161.98,161100000.0
2008-08-25 06:33:00,161.98,161.98,161.93,161.93,493599999.0
2008-08-25 06:34:00,161.93,161.94,161.87,161.875,552800000.0
2008-08-25 06:35:00,161.88,161.91,161.85,161.9,386700000.0
2008-08-25 06:36:00,161.9,161.93,161.875,161.91,629799999.0
2008-08-25 06:37:00,161.91,161.93,161.9,161.92,435900000.0
2008-08-25 06:38:00,161.92,161.97,161.92,161.96,348600000.0
2008-08-25 06:39:00,161.96,161.98,161.95,161.97,455300001.0
2008-08-25 06:40:00,161.98,161.98,161.97,161.98,117500000.0
2008-08-25 06:41:00,161.98,162.01,161.98,161.98,292299997.0
2008-08-25 06:42:00,161.99,162.03,161.99,162.02,322500000.0
2008-08-25 06:43:00,162.02,162.03,161.995,162.0,341200000.0
2008-08-25 06:44:00,162.0,162.01,162.0,162.01,98000000.0
2008-08-25 06:45:00,162.01,162.03,162.01,162.02,153500000.0
2008-08-25 06:46:00,162.03,162.04,162.01,162.01,226900000.0
2008-08-25 06:47:00,162.01,162.05,162.0,162.05,200200000.0
2008-08-25 06:48:00,162.045,162.05,162.04,162.04,267100000.0
2008-08-25 06:49:00,162.04,162.04,162.04,162.04,94300000.0
2008-08-25 06:50:00,162.05,162.05,162.04,162.04,81100000.0
2008-08-25 06:51:00,162.04,162.04,162.03,162.03,107400000.0
2008-08-25 06:52:00,162.03,162.04,162.03,162.04,72900000.0
2008-08-25 06:53:00,162.04,162.04,162.03,162.04,94200000.0
2008-08-25 06:54:00,162.04,162.04,162.025,162.03,132000000.0
2008-08-25 06:55:00,162.03,162.03,162.03,162.03,36200000.0
2008-08-25 06:56:00,162.03,162.04,162.015,162.03,281900000.0
2008-08-25 06:57:00,162.03,162.08,162.03,162.08,167300000.0
2008-08-25 06:58:00,162.075,162.075,162.06,162.07,218700000.0
2008-08-25 06:59:00,162.07,162.08,162.05,162.06,247700000.0
2008-08-25 07:00:00,162.06,162.07,162.05,162.06,130400000.0
2008-08-25 07:01:00,162.06,162.06,162.03,162.06,537699999.0
2008-08-25 07:02:00,162.06,162.09,162.06,162.08,212500000.0
2008-08-25 07:03:00,162.08,162.13,162.08,162.13,252400000.0
2008-08-25 07:04:00,162.13,162.13,162.11,162.11,292099998.0
2008-08-25 07:05:00,162.105,162.13,162.09,162.1,462800001.0
2008-08-25 07:06:00,162.09,162.12,162.09,162.11,236400000.0
2008-08-25 07:07:00,162.11,162.13,162.085,162.12,276400000.0
2008-08-25 07:08:00,162.12,162.12,162.11,162.11,117400000.0
2008-08-25 07:09:00,162.11,162.12,162.11,162.11,65900000.0
2008-08-25 07:10:00,162.115,162.12,162.115,162.12,10700000.0
2008-08-25 07:11:00,162.12,162.12,162.11,162.11,26400000.0
2008-08-25 07:12:00,162.11,162.12,162.09,162.1,219400001.0
2008-08-25 07:13:00,162.11,162.12,162.07,162.07,210700001.0
2008-08-25 07:14:00,162.07,162.11,162.07,162.11,229400000.0
2008-08-25 07:15:00,162.11,162.11,162.08,162.09,332099999.0
2008-08-25 07:16:00,162.09,162.1,162.05,162.07,412400000.0
2008-08-25 07:17:00,162.08,162.1,162.05,162.05,440400001.0
2008-08-25 07:18:00,162.05,162.06,162.04,162.055,184399999.0
2008-08-25 07:19:00,162.055,162.055,162.01,162.02,358199999.0
2008-08-25 07:20:00,162.02,162.03,162.0,162.01,267200000.0
2008-08-25 07:21:00,162.01,162.01,161.92,161.96,581700002.0
2008-08-25 07:22:00,161.96,161.98,161.95,161.98,304000000.0
2008-08-25 07:23:00,161.98,161.98,161.93,161.93,316699999.0
2008-08-25 07:24:00,161.93,161.95,161.92,161.95,353700000.0
2008-08-25 07:25:00,161.95,161.97,161.93,161.93,1012899998.0
2008-08-25 07:26:00,161.93,161.95,161.93,161.93,461800000.0
2008-08-25 07:27:00,161.93,161.94,161.92,161.92,213000001.0
2008-08-25 07:28:00,161.92,161.93,161.91,161.91,384800001.0
2008-08-25 07:29:00,161.91,161.93,161.91,161.92,392200003.0
2008-08-25 07:30:00,161.915,161.92,161.88,161.9,531199993.0
2008-08-25 07:31:00,161.9,161.95,161.88,161.91,525999999.0
2008-08-25 07:32:00,161.91,161.91,161.875,161.88,789699999.0
2008-08-25 07:33:00,161.88,161.92,161.88,161.9,96900000.0
2008-08-25 07:34:00,161.89,161.92,161.88,161.88,376200000.0
2008-08-25 07:35:00,161.88,161.9,161.88,161.89,275000001.0
2008-08-25 07:36:00,161.89,161.9,161.85,161.88,613200001.0
2008-08-25 07:37:00,161.89,161.91,161.88,161.9,106200000.0
2008-08-25 07:38:00,161.9,161.94,161.89,161.9,482800000.0
2008-08-25 07:39:00,161.9,161.94,161.89,161.93,509299997.0
2008-08-25 07:40:00,161.93,161.98,161.88,161.9,787900004.0
2008-08-25 07:41:00,161.91,161.93,161.895,161.895,414600000.0
2008-08-25 07:42:00,161.89,161.9,161.88,161.9,513100000.0
2008-08-25 07:43:00,161.9,161.93,161.89,161.93,630700000.0
2008-08-25 07:44:00,161.93,161.965,161.93,161.94,273100000.0
2008-08-25 07:45:00,161.94,161.96,161.92,161.92,193200000.0
2008-08-25 07:46:00,161.92,161.945,161.91,161.93,335700000.0
2008-08-25 07:47:00,161.94,161.97,161.93,161.97,357000000.0
2008-08-25 07:48:00,161.97,161.98,161.96,161.98,457100000.0
2008-08-25 07:49:00,161.98,162.07,161.97,162.04,449699999.0
2008-08-25 07:50:00,162.04,162.04,162.0,162.02,325100000.0
2008-08-25 07:51:00,162.02,162.04,162.02,162.04,183700000.0
2008-08-25 07:52:00,162.04,162.04,162.01,162.03,254000001.0
2008-08-25 07:53:00,162.03,162.04,162.0,162.02,453500000.0
2008-08-25 07:54:00,162.02,162.02,162.0,162.02,306500000.0
2008-08-25 07:55:00,162.02,162.03,162.0,162.01,367900000.0
2008-08-25 07:56:00,162.01,162.015,161.99,162.0,237399997.0
2008-08-25 07:57:00,162.0,162.01,161.96,162.01,380500000.0
2008-08-25 07:58:00,162.01,162.03,162.0,162.02,329900000.0
2008-08-25 07:59:00,162.035,162.05,162.01,162.04,459800000.0
2008-08-25 08:00:00,162.05,162.05,162.01,162.04,569200000.0
2008-08-25 08:01:00,162.04,162.05,162.02,162.03,517800000.0
2008-08-25 08:02:00,162.03,162.03,162.0,162.03,348700000.0
2008-08-25 08:03:00,162.02,162.03,162.0,162.02,266100000.0
2008-08-25 08:04:00,162.02,162.03,162.01,162.02,243300000.0
2008-08-25 08:05:00,162.02,162.03,161.99,162.0,530200000.0
2008-08-25 08:06:00,162.0,162.01,161.99,162.01,244900000.0
2008-08-25 08:07:00,162.01,162.01,161.99,162.01,256200000.0
2008-08-25 08:08:00,162.01,162.01,162.0,162.01,268900000.0
2008-08-25 08:09:00,162.01,162.05,162.0,162.03,376600000.0
2008-08-25 08:10:00,162.03,162.07,162.02,162.05,400500000.0
2008-08-25 08:11:00,162.05,162.07,162.04,162.07,562100000.0
2008-08-25 08:12:00,162.06,162.06,162.035,162.055,480300000.0
2008-08-25 08:13:00,162.055,162.09,162.045,162.07,421100000.0
2008-08-25 08:14:00,162.065,162.07,162.02,162.045,513999999.0
2008-08-25 08:15:00,162.045,162.1,162.04,162.1,346900000.0
2008-08-25 08:16:00,162.095,162.11,162.015,162.055,695400000.0
2008-08-25 08:17:00,162.055,162.07,162.05,162.065,227600000.0
2008-08-25 08:18:00,162.07,162.1,162.06,162.08,166300000.0
2008-08-25 08:19:00,162.08,162.09,162.075,162.085,152599998.0
2008-08-25 08:20:00,162.09,162.09,162.075,162.08,201000000.0
2008-08-25 08:21:00,162.075,162.08,162.04,162.04,272200000.0
2008-08-25 08:22:00,162.04,162.04,161.995,161.995,692400000.0
2008-08-25 08:23:00,161.995,162.05,161.995,162.05,370000000.0
2008-08-25 08:24:00,162.05,162.06,162.04,162.055,273600000.0
2008-08-25 08:25:00,162.06,162.06,162.025,162.045,408600000.0
2008-08-25 08:26:00,162.045,162.06,162.03,162.03,308900000.0
2008-08-25 08:27:00,162.04,162.04,162.005,162.025,395800000.0
2008-08-25 08:28:00,162.025,162.03,162.015,162.03,355600000.0
2008-08-25 08:29:00,162.03,162.06,162.015,162.05,555499998.0
2008-08-25 08:30:00,162.05,162.07,162.02,162.03,771600000.0
2008-08-25 08:31:00,162.03,162.04,162.0,162.02,509400000.0
2008-08-25 08:32:00,162.02,162.05,162.02,162.035,490900002.0
2008-08-25 08:33:00,162.04,162.06,162.025,162.05,675199997.0
2008-08-25 08:34:00,162.05,162.055,162.03,162.035,308900000.0
2008-08-25 08:35:00,162.04,162.05,162.03,162.035,142200000.0
2008-08-25 08:36:00,162.035,162.05,162.025,162.035,358500001.0
2008-08-25 08:37:00,162.035,162.05,162.035,162.05,150900000.0
2008-08-25 08:38:00,162.05,162.06,162.035,162.05,355400000.0
2008-08-25 08:39:00,162.05,162.06,162.035,162.06,215500000.0
2008-08-25 08:40:00,162.06,162.07,162.05,162.05,267800000.0
2008-08-25 08:41:00,162.05,162.06,162.025,162.06,481699999.0
2008-08-25 08:42:00,162.06,162.07,162.055,162.07,375300001.0
2008-08-25 08:43:00,162.07,162.07,162.025,162.025,540199999.0
2008-08-25 08:44:00,162.025,162.06,162.025,162.05,833799999.0
2008-08-25 08:45:00,162.045,162.05,162.035,162.045,203399995.0
2008-08-25 08:46:00,162.045,162.065,162.035,162.06,233800000.0
2008-08-25 08:47:00,162.065,162.07,162.035,162.05,402600000.0
2008-08-25 08:48:00,162.045,162.09,162.04,162.08,440100000.0
2008-08-25 08:49:00,162.075,162.09,162.05,162.055,319100001.0
2008-08-25 08:50:00,162.06,162.06,162.005,162.03,567100000.0
2008-08-25 08:51:00,162.03,162.05,162.015,162.04,370000000.0
2008-08-25 08:52:00,162.04,162.045,162.01,162.04,322500000.0
2008-08-25 08:53:00,162.04,162.04,161.985,162.0,605299998.0
2008-08-25 08:54:00,162.0,162.01,161.95,161.975,1092900000.0
2008-08-25 08:55:00,161.975,161.98,161.925,161.925,698300000.0
2008-08-25 08:56:00,161.92,161.965,161.92,161.94,419300000.0
2008-08-25 08:57:00,161.935,161.94,161.915,161.93,314700000.0
2008-08-25 08:58:00,161.93,161.97,161.925,161.97,129600000.0
2008-08-25 08:59:00,161.975,162.035,161.975,162.025,294900000.0
2008-08-25 09:00:00,162.03,162.03,161.965,161.985,592200000.0
2008-08-25 09:01:00,161.98,161.98,161.955,161.97,359300000.0
2008-08-25 09:02:00,161.97,161.99,161.94,161.95,598300000.0
2008-08-25 09:03:00,161.945,161.96,161.945,161.945,551900000.0
2008-08-25 09:04:00,161.945,161.955,161.875,161.89,846200000.0
2008-08-25 09:05:00,161.905,161.925,161.875,161.915,862800000.0
2008-08-25 09:06:00,161.915,161.92,161.86,161.86,958500000.0
2008-08-25 09:07:00,161.86,161.88,161.85,161.855,859599999.0
2008-08-25 09:08:00,161.855,161.865,161.845,161.855,406300000.0
2008-08-25 09:09:00,161.855,161.87,161.845,161.865,535000000.0
2008-08-25 09:10:00,161.865,161.91,161.865,161.885,853100000.0
2008-08-25 09:11:00,161.885,161.93,161.88,161.91,679600000.0
2008-08-25 09:12:00,161.915,161.94,161.91,161.92,656400000.0
2008-08-25 09:13:00,161.915,161.93,161.895,161.9,713100001.0
2008-08-25 09:14:00,161.9,161.905,161.88,161.89,497600001.0
2008-08-25 09:15:00,161.895,161.91,161.875,161.875,605400000.0
2008-08-25 09:16:00,161.875,161.91,161.875,161.91,301100000.0
2008-08-25 09:17:00,161.91,161.925,161.9,161.915,415800000.0
2008-08-25 09:18:00,161.915,161.945,161.915,161.94,489200000.0
2008-08-25 09:19:00,161.94,161.97,161.94,161.96,654900000.0
2008-08-25 09:20:00,161.96,162.02,161.955,162.0,662400001.0
2008-08-25 09:21:00,162.0,162.05,162.0,162.04,422600000.0
2008-08-25 09:22:00,162.04,162.075,162.03,162.065,672000000.0
2008-08-25 09:23:00,162.07,162.07,162.035,162.05,923100000.0
2008-08-25 09:24:00,162.035,162.05,162.015,162.03,765600000.0
2008-08-25 09:25:00,162.04,162.055,162.025,162.03,713400001.0
2008-08-25 09:26:00,162.03,162.03,162.015,162.02,511200000.0
2008-08-25 09:27:00,162.015,162.04,162.015,162.03,374000000.0
2008-08-25 09:28:00,162.035,162.04,162.025,162.03,411400000.0
2008-08-25 09:29:00,162.035,162.04,162.02,162.025,260400000.0
2008-08-25 09:30:00,162.025,162.025,162.015,162.025,260400000.0
2008-08-25 09:31:00,162.025,162.05,161.995,162.005,570500000.0
2008-08-25 09:32:00,162.0,162.015,162.0,162.005,402400000.0
2008-08-25 09:33:00,162.01,162.02,162.0,162.015,204700000.0
2008-08-25 09:34:00,162.02,162.045,162.015,162.025,432900000.0
2008-08-25 09:35:00,162.025,162.035,162.02,162.025,350600000.0
2008-08-25 09:36:00,162.025,162.03,162.01,162.015,693200000.0
2008-08-25 09:37:00,162.015,162.025,161.995,162.0,415399999.0
2008-08-25 09:38:00,162.005,162.005,162.0,162.005,215300000.0
2008-08-25 09:39:00,162.005,162.02,162.0,162.0,530700000.0
2008-08-25 09:40:00,162.0,162.03,162.0,162.03,375000000.0
2008-08-25 09:41:00,162.03,162.06,162.02,162.04,675500000.0
2008-08-25 09:42:00,162.04,162.05,162.025,162.035,333900000.0
2008-08-25 09:43:00,162.035,162.04,162.025,162.035,540800000.0
2008-08-25 09:44:00,162.035,162.04,162.02,162.025,402800000.0
2008-08-25 09:45:00,162.025,162.04,162.02,162.035,247400000.0
2008-08-25 09:46:00,162.04,162.04,162.03,162.04,101700000.0
2008-08-25 09:47:00,162.04,162.04,162.035,162.035,28000000.0
2008-08-25 09:48:00,162.035,162.04,162.02,162.03,255800000.0
2008-08-25 09:49:00,162.03,162.04,162.02,162.03,249100000.0
2008-08-25 09:50:00,162.03,162.035,162.02,162.025,299400000.0
2008-08-25 09:51:00,162.025,162.03,162.02,162.02,153800000.0
2008-08-25 09:52:00,162.02,162.03,162.0,162.005,322400000.0
2008-08-25 09:53:00,162.01,162.025,162.0,162.005,651300000.0
2008-08-25 09:54:00,162.005,162.03,162.0,162.005,350300000.0
2008-08-25 09:55:00,162.01,162.01,161.995,162.0,479700001.0
2008-08-25 09:56:00,162.0,162.01,161.985,161.99,391599999.0
2008-08-25 09:57:00,161.995,162.055,161.995,162.045,360000000.0
2008-08-25 09:58:00,162.045,162.085,162.035,162.08,568100000.0
2008-08-25 09:59:00,162.08,162.12,162.075,162.115,593300000.0
2008-08-25 10:00:00,162.115,162.115,162.045,162.045,428600000.0
2008-08-25 10:01:00,162.045,162.055,162.045,162.055,236900000.0
2008-08-25 10:02:00,162.055,162.06,162.04,162.04,442700000.0
2008-08-25 10:03:00,162.045,162.045,162.005,162.01,281000000.0
2008-08-25 10:04:00,162.01,162.055,162.005,162.04,492400000.0
2008-08-25 10:05:00,162.04,162.04,162.025,162.03,515900000.0
2008-08-25 10:06:00,162.035,162.065,162.035,162.065,231000000.0
2008-08-25 10:07:00,162.065,162.125,162.065,162.115,371200000.0
2008-08-25 10:08:00,162.115,162.125,162.09,162.09,607700000.0
2008-08-25 10:09:00,162.09,162.13,162.09,162.095,552900000.0
2008-08-25 10:10:00,162.095,162.14,162.095,162.14,472400000.0
2008-08-25 10:11:00,162.135,162.14,162.125,162.13,792400001.0
2008-08-25 10:12:00,162.13,162.145,162.125,162.13,350400000.0
2008-08-25 10:13:00,162.13,162.14,162.1,162.1,634500000.0
2008-08-25 10:14:00,162.11,162.15,162.105,162.12,584000000.0
2008-08-25 10:15:00,162.12,162.13,162.085,162.095,427200000.0
2008-08-25 10:16:00,162.095,162.105,162.08,162.09,340000000.0
2008-08-25 10:17:00,162.085,162.1,162.075,162.09,271800000.0
2008-08-25 10:18:00,162.09,162.11,162.075,162.105,246600000.0
2008-08-25 10:19:00,162.105,162.13,162.105,162.115,241900000.0
2008-08-25 10:20:00,162.115,162.13,162.115,162.12,366200000.0
2008-08-25 10:21:00,162.12,162.12,162.11,162.11,161200000.0
2008-08-25 10:22:00,162.105,162.115,162.1,162.11,120600000.0
2008-08-25 10:23:00,162.11,162.14,162.11,162.13,223100000.0
2008-08-25 10:24:00,162.13,162.15,162.13,162.135,423500000.0
2008-08-25 10:25:00,162.13,162.15,162.13,162.15,310500000.0
2008-08-25 10:26:00,162.15,162.16,162.145,162.155,326600000.0
2008-08-25 10:27:00,162.155,162.155,162.15,162.15,194600000.0
2008-08-25 10:28:00,162.15,162.155,162.105,162.105,678300000.0
2008-08-25 10:29:00,162.105,162.12,162.105,162.115,307300000.0
2008-08-25 10:30:00,162.115,162.135,162.115,162.135,176900000.0
2008-08-25 10:31:00,162.135,162.155,162.13,162.14,330100000.0
2008-08-25 10:32:00,162.145,162.145,162.13,162.135,167400000.0
2008-08-25 10:33:00,162.13,162.155,162.125,162.15,190000000.0
2008-08-25 10:34:00,162.15,162.155,162.14,162.14,222200000.0
2008-08-25 10:35:00,162.14,162.14,162.105,162.11,283000000.0
2008-08-25 10:36:00,162.11,162.12,162.095,162.11,545800001.0
2008-08-25 10:37:00,162.11,162.11,162.095,162.11,181600000.0
2008-08-25 10:38:00,162.12,162.12,162.095,162.1,569100000.0
2008-08-25 10:39:00,162.1,162.11,162.065,162.075,447200000.0
2008-08-25 10:40:00,162.075,162.08,162.06,162.065,605599998.0
2008-08-25 10:41:00,162.07,162.085,162.055,162.06,522400000.0
2008-08-25 10:42:00,162.06,162.06,162.03,162.06,974800001.0
2008-08-25 10:43:00,162.05,162.06,162.015,162.03,1189499998.0
2008-08-25 10:44:00,162.03,162.04,162.01,162.01,778100000.0
2008-08-25 10:45:00,162.01,162.03,162.005,162.015,458200000.0
2008-08-25 10:46:00,162.015,162.02,162.005,162.02,292900000.0
2008-08-25 10:47:00,162.02,162.025,162.01,162.015,521000000.0
2008-08-25 10:48:00,162.015,162.05,162.015,162.05,555400000.0
2008-08-25 10:49:00,162.045,162.055,162.045,162.05,356700000.0
2008-08-25 10:50:00,162.05,162.065,162.045,162.065,268500000.0
2008-08-25 10:51:00,162.065,162.07,162.055,162.07,203500000.0
2008-08-25 10:52:00,162.07,162.08,162.06,162.08,228900000.0
2008-08-25 10:53:00,162.08,162.09,162.075,162.085,196300000.0
2008-08-25 10:54:00,162.085,162.115,162.065,162.065,406400000.0
2008-08-25 10:55:00,162.065,162.08,162.045,162.05,883899999.0
2008-08-25 10:56:00,162.05,162.06,162.045,162.055,224900000.0
2008-08-25 10:57:00,162.055,162.06,162.04,162.05,548300000.0
2008-08-25 10:58:00,162.05,162.1,162.045,162.095,390400000.0
2008-08-25 10:59:00,162.095,162.13,162.09,162.13,434200000.0
2008-08-25 11:00:00,162.13,162.145,162.12,162.145,268900000.0
2008-08-25 11:01:00,162.145,162.16,162.14,162.15,309700000.0
2008-08-25 11:02:00,162.15,162.17,162.15,162.15,525900000.0
2008-08-25 11:03:00,162.145,162.15,162.145,162.145,313200000.0
2008-08-25 11:04:00,162.145,162.16,162.135,162.155,480500000.0
2008-08-25 11:05:00,162.16,162.17,162.155,162.16,218700000.0
2008-08-25 11:06:00,162.16,162.165,162.155,162.16,168999999.0
2008-08-25 11:07:00,162.16,162.165,162.16,162.16,110700000.0
2008-08-25 11:08:00,162.165,162.165,162.145,162.16,300399999.0
2008-08-25 11:09:00,162.155,162.17,162.15,162.155,399900000.0
2008-08-25 11:10:00,162.155,162.16,162.15,162.15,294700000.0
2008-08-25 11:11:00,162.15,162.16,162.14,162.145,195800000.0
2008-08-25 11:12:00,162.145,162.15,162.12,162.14,256200000.0
2008-08-25 11:13:00,162.14,162.14,162.115,162.115,533599998.0
2008-08-25 11:14:00,162.115,162.115,162.07,162.08,825000001.0
2008-08-25 11:15:00,162.08,162.08,162.06,162.065,255900000.0
2008-08-25 11:16:00,162.065,162.1,162.055,162.085,362900000.0
2008-08-25 11:17:00,162.09,162.095,162.06,162.065,216000000.0
2008-08-25 11:18:00,162.07,162.07,162.05,162.06,276400000.0
2008-08-25 11:19:00,162.06,162.07,162.055,162.055,211800000.0
2008-08-25 11:20:00,162.055,162.065,162.055,162.065,242600000.0
2008-08-25 11:21:00,162.065,162.07,162.055,162.07,194400000.0
2008-08-25 11:22:00,162.07,162.08,162.065,162.08,287100000.0
2008-08-25 11:23:00,162.08,162.085,162.06,162.06,368300000.0
2008-08-25 11:24:00,162.06,162.07,162.05,162.07,216800000.0
2008-08-25 11:25:00,162.07,162.08,162.065,162.08,171300000.0
2008-08-25 11:26:00,162.08,162.1,162.075,162.1,139300000.0
2008-08-25 11:27:00,162.1,162.115,162.1,162.115,171800000.0
2008-08-25 11:28:00,162.115,162.12,162.095,162.1,222500000.0
2008-08-25 11:29:00,162.1,162.1,162.09,162.1,89500000.0
2008-08-25 11:30:00,162.1,162.1,162.075,162.075,164100000.0
2008-08-25 11:31:00,162.075,162.095,162.07,162.075,314099999.0
2008-08-25 11:32:00,162.075,162.105,162.075,162.09,245100000.0
2008-08-25 11:33:00,162.09,162.095,162.08,162.085,61500000.0
2008-08-25 11:34:00,162.085,162.1,162.075,162.095,483199998.0
2008-08-25 11:35:00,162.105,162.195,162.105,162.19,604300000.0
2008-08-25 11:36:00,162.19,162.21,162.185,162.2,490900000.0
2008-08-25 11:37:00,162.205,162.225,162.205,162.225,417600001.0
2008-08-25 11:38:00,162.225,162.265,162.22,162.255,743500000.0
2008-08-25 11:39:00,162.255,162.275,162.245,162.27,799200000.0
2008-08-25 11:40:00,162.27,162.28,162.255,162.255,550700001.0
2008-08-25 11:41:00,162.265,162.275,162.255,162.255,717500000.0
2008-08-25 11:42:00,162.255,162.26,162.23,162.23,733499999.0
2008-08-25 11:43:00,162.235,162.26,162.235,162.255,537400000.0
2008-08-25 11:44:00,162.255,162.265,162.225,162.225,471000000.0
2008-08-25 11:45:00,162.23,162.25,162.23,162.25,417600000.0
2008-08-25 11:46:00,162.25,162.25,162.215,162.225,345600000.0
2008-08-25 11:47:00,162.225,162.25,162.22,162.22,276300000.0
2008-08-25 11:48:00,162.225,162.24,162.225,162.235,237400000.0
2008-08-25 11:49:00,162.235,162.24,162.22,162.23,353500000.0
2008-08-25 11:50:00,162.23,162.25,162.22,162.235,468400000.0
2008-08-25 11:51:00,162.24,162.27,162.225,162.23,721000000.0
2008-08-25 11:52:00,162.23,162.27,162.225,162.265,480400002.0
2008-08-25 11:53:00,162.265,162.27,162.245,162.25,567100005.0
2008-08-25 11:54:00,162.25,162.29,162.235,162.26,776300000.0
2008-08-25 11:55:00,162.26,162.27,162.245,162.255,629200000.0
2008-08-25 11:56:00,162.255,162.26,162.245,162.255,308800000.0
2008-08-25 11:57:00,162.255,162.27,162.245,162.27,555000006.0
2008-08-25 11:58:00,162.27,162.27,162.235,162.25,914500001.0
2008-08-25 11:59:00,162.245,162.26,162.235,162.24,467400000.0
2008-08-25 12:00:00,162.25,162.285,162.23,162.285,406000000.0
2008-08-25 12:01:00,162.285,162.335,162.285,162.31,1122400000.0
2008-08-25 12:02:00,162.295,162.32,162.295,162.31,671300000.0
2008-08-25 12:03:00,162.31,162.34,162.31,162.335,394800000.0
2008-08-25 12:04:00,162.335,162.335,162.285,162.31,360900000.0
2008-08-25 12:05:00,162.305,162.305,162.27,162.29,520500000.0
2008-08-25 12:06:00,162.29,162.29,162.255,162.27,539200000.0
2008-08-25 12:07:00,162.27,162.27,162.245,162.245,110900000.0
2008-08-25 12:08:00,162.245,162.25,162.225,162.235,320900000.0
2008-08-25 12:09:00,162.235,162.24,162.225,162.225,121600000.0
2008-08-25 12:10:00,162.225,162.225,162.225,162.225,93700000.0
2008-08-25 12:11:00,162.225,162.23,162.225,162.225,224900000.0
2008-08-25 12:12:00,162.225,162.235,162.205,162.23,265700000.0
2008-08-25 12:13:00,162.235,162.235,162.22,162.22,292300000.0
2008-08-25 12:14:00,162.22,162.22,162.21,162.22,155200000.0
2008-08-25 12:15:00,162.22,162.23,162.195,162.195,640200000.0
2008-08-25 12:16:00,162.2,162.245,162.195,162.24,330300000.0
2008-08-25 12:17:00,162.245,162.265,162.245,162.255,384900000.0
2008-08-25 12:18:00,162.255,162.285,162.255,162.275,477500000.0
2008-08-25 12:19:00,162.275,162.28,162.245,162.26,624199999.0
2008-08-25 12:20:00,162.26,162.26,162.225,162.25,479600000.0
2008-08-25 12:21:00,162.25,162.26,162.235,162.235,401300000.0
2008-08-25 12:22:00,162.235,162.25,162.235,162.235,197400000.0
2008-08-25 12:23:00,162.235,162.24,162.215,162.225,299799999.0
2008-08-25 12:24:00,162.23,162.26,162.22,162.26,413000000.0
2008-08-25 12:25:00,162.265,162.295,162.26,162.275,397300000.0
2008-08-25 12:26:00,162.275,162.29,162.225,162.23,808700000.0
2008-08-25 12:27:00,162.23,162.235,162.22,162.23,119000000.0
2008-08-25 12:28:00,162.225,162.24,162.195,162.21,408400000.0
2008-08-25 12:29:00,162.21,162.215,162.195,162.195,195600000.0
2008-08-25 12:30:00,162.2,162.205,162.195,162.205,468500000.0
2008-08-25 12:31:00,162.21,162.24,162.2,162.235,533400000.0
2008-08-25 12:32:00,162.24,162.24,162.215,162.235,882600000.0
2008-08-25 12:33:00,162.235,162.235,162.215,162.22,191700000.0
2008-08-25 12:34:00,162.215,162.23,162.21,162.22,360400000.0
2008-08-25 12:35:00,162.22,162.25,162.215,162.245,533600000.0
2008-08-25 12:36:00,162.245,162.26,162.245,162.26,355300000.0
2008-08-25 12:37:00,162.25,162.25,162.205,162.205,680999999.0
2008-08-25 12:38:00,162.205,162.25,162.195,162.25,319400000.0
2008-08-25 12:39:00,162.25,162.26,162.24,162.25,198500000.0
2008-08-25 12:40:00,162.25,162.26,162.245,162.255,225900000.0
2008-08-25 12:41:00,162.25,162.26,162.245,162.25,165200001.0
2008-08-25 12:42:00,162.245,162.26,162.245,162.26,155200000.0
2008-08-25 12:43:00,162.26,162.26,162.255,162.26,30500000.0
2008-08-25 12:44:00,162.26,162.265,162.24,162.24,154300000.0
2008-08-25 12:45:00,162.24,162.24,162.185,162.205,408999999.0
2008-08-25 12:46:00,162.205,162.205,162.185,162.205,314100001.0
2008-08-25 12:47:00,162.2,162.205,162.165,162.175,388700000.0
2008-08-25 12:48:00,162.175,162.175,162.17,162.175,56300000.0
2008-08-25 12:49:00,162.17,162.175,162.16,162.165,120600000.0
2008-08-25 12:50:00,162.165,162.17,162.125,162.17,841500000.0
2008-08-25 12:51:00,162.175,162.18,162.15,162.17,265500000.0
2008-08-25 12:52:00,162.17,162.18,162.145,162.16,807299999.0
2008-08-25 12:53:00,162.155,162.155,162.135,162.135,421900000.0
2008-08-25 12:54:00,162.135,162.155,162.13,162.15,529700000.0
2008-08-25 12:55:00,162.15,162.16,162.135,162.16,666500000.0
2008-08-25 12:56:00,162.16,162.16,162.15,162.16,253500000.0
2008-08-25 12:57:00,162.16,162.165,162.155,162.165,387100000.0
2008-08-25 12:58:00,162.16,162.17,162.16,162.165,317100000.0
2008-08-25 12:59:00,162.16,162.175,162.16,162.16,528300000.0
2008-08-25 13:00:00,162.16,162.23,162.155,162.225,526900000.0
2008-08-25 13:01:00,162.225,162.23,162.195,162.205,509600000.0
2008-08-25 13:02:00,162.205,162.24,162.2,162.24,700700000.0
2008-08-25 13:03:00,162.24,162.27,162.225,162.25,515000000.0
2008-08-25 13:04:00,162.25,162.27,162.235,162.27,518400000.0
2008-08-25 13:05:00,162.27,162.275,162.255,162.255,207300000.0
2008-08-25 13:06:00,162.255,162.28,162.245,162.245,287000000.0
2008-08-25 13:07:00,162.245,162.26,162.235,162.25,394600000.0
2008-08-25 13:08:00,162.25,162.27,162.24,162.24,525300000.0
2008-08-25 13:09:00,162.24,162.24,162.205,162.21,570900000.0
2008-08-25 13:10:00,162.21,162.22,162.185,162.195,928400002.0
2008-08-25 13:11:00,162.195,162.2,162.165,162.18,763800000.0
2008-08-25 13:12:00,162.18,162.19,162.17,162.185,445000000.0
2008-08-25 13:13:00,162.185,162.21,162.18,162.205,351800000.0
2008-08-25 13:14:00,162.205,162.205,162.185,162.185,193700000.0
2008-08-25 13:15:00,162.19,162.21,162.185,162.2,264500000.0
2008-08-25 13:16:00,162.2,162.26,162.2,162.26,825400001.0
2008-08-25 13:17:00,162.255,162.27,162.235,162.245,538000000.0
2008-08-25 13:18:00,162.245,162.275,162.245,162.255,624400000.0
2008-08-25 13:19:00,162.255,162.26,162.185,162.19,1024400003.0
2008-08-25 13:20:00,162.185,162.27,162.185,162.24,790700000.0
2008-08-25 13:21:00,162.24,162.25,162.235,162.25,486900000.0
2008-08-25 13:22:00,162.25,162.29,162.235,162.265,665400000.0
2008-08-25 13:23:00,162.27,162.28,162.265,162.275,137800000.0
2008-08-25 13:24:00,162.275,162.28,162.27,162.28,283500000.0
2008-08-25 13:25:00,162.28,162.285,162.265,162.27,189000000.0
2008-08-25 13:26:00,162.265,162.27,162.245,162.245,310800000.0
2008-08-25 13:27:00,162.245,162.27,162.245,162.27,159200000.0
2008-08-25 13:28:00,162.265,162.27,162.23,162.235,258000000.0
2008-08-25 13:29:00,162.235,162.24,162.195,162.215,451900002.0
2008-08-25 13:30:00,162.215,162.22,162.195,162.195,421000000.0
2008-08-25 13:31:00,162.195,162.205,162.195,162.2,274100000.0
2008-08-25 13:32:00,162.195,162.205,162.195,162.2,234700000.0
2008-08-25 13:33:00,162.2,162.2,162.16,162.175,368399999.0
2008-08-25 13:34:00,162.175,162.19,162.165,162.18,753699999.0
2008-08-25 13:35:00,162.18,162.225,162.18,162.225,314000000.0
2008-08-25 13:36:00,162.225,162.23,162.215,162.22,193800000.0
2008-08-25 13:37:00,162.22,162.235,162.215,162.235,116100000.0
2008-08-25 13:38:00,162.235,162.265,162.23,162.245,214900000.0
2008-08-25 13:39:00,162.245,162.265,162.245,162.26,496600000.0
2008-08-25 13:40:00,162.26,162.27,162.25,162.255,396000000.0
2008-08-25 13:41:00,162.255,162.26,162.235,162.235,284700000.0
2008-08-25 13:42:00,162.24,162.24,162.23,162.23,7300000.0
2008-08-25 13:43:00,162.23,162.24,162.225,162.235,195500000.0
2008-08-25 13:44:00,162.235,162.24,162.23,162.23,100000000.0
2008-08-25 13:45:00,162.23,162.26,162.225,162.255,352300000.0
2008-08-25 13:46:00,162.26,162.26,162.25,162.255,390300000.0
2008-08-25 13:47:00,162.26,162.27,162.25,162.255,192000000.0
2008-08-25 13:48:00,162.255,162.265,162.255,162.26,216400000.0
2008-08-25 13:49:00,162.255,162.28,162.255,162.27,254700000.0
2008-08-25 13:50:00,162.275,162.29,162.27,162.29,120000000.0
2008-08-25 13:51:00,162.29,162.32,162.265,162.31,563200001.0
2008-08-25 13:52:00,162.31,162.31,162.255,162.255,483900001.0
2008-08-25 13:53:00,162.26,162.28,162.245,162.25,747299998.0
2008-08-25 13:54:00,162.245,162.27,162.235,162.235,318200000.0
2008-08-25 13:55:00,162.235,162.25,162.225,162.225,402600000.0
2008-08-25 13:56:00,162.23,162.23,162.2,162.21,635700000.0
2008-08-25 13:57:00,162.205,162.23,162.205,162.23,529799998.0
2008-08-25 13:58:00,162.23,162.24,162.225,162.235,411400000.0
2008-08-25 13:59:00,162.235,162.24,162.235,162.24,224100000.0
2008-08-25 14:00:00,162.24,162.27,162.23,162.255,613599999.0
2008-08-25 14:01:00,162.255,162.27,162.245,162.255,561800001.0
2008-08-25 14:02:00,162.255,162.27,162.255,162.255,206499999.0
2008-08-25 14:03:00,162.255,162.26,162.235,162.25,429700000.0
2008-08-25 14:04:00,162.25,162.26,162.245,162.255,294100000.0
2008-08-25 14:05:00,162.255,162.28,162.245,162.265,448699999.0
2008-08-25 14:06:00,162.26,162.28,162.255,162.28,382200000.0
2008-08-25 14:07:00,162.28,162.285,162.27,162.27,127300000.0
2008-08-25 14:08:00,162.27,162.29,162.265,162.275,505500000.0
2008-08-25 14:09:00,162.275,162.28,162.255,162.26,342299999.0
2008-08-25 14:10:00,162.26,162.29,162.26,162.29,529800000.0
2008-08-25 14:11:00,162.29,162.305,162.275,162.285,837900000.0
2008-08-25 14:12:00,162.29,162.325,162.285,162.305,727799998.0
2008-08-25 14:13:00,162.31,162.33,162.295,162.33,553399999.0
2008-08-25 14:14:00,162.325,162.33,162.305,162.32,648200000.0
2008-08-25 14:15:00,162.31,162.33,162.295,162.31,598300002.0
2008-08-25 14:16:00,162.305,162.32,162.3,162.315,577600000.0
2008-08-25 14:17:00,162.315,162.33,162.315,162.315,600000000.0
2008-08-25 14:18:00,162.32,162.33,162.31,162.32,585700000.0
2008-08-25 14:19:00,162.32,162.345,162.32,162.34,411100001.0
2008-08-25 14:20:00,162.35,162.35,162.3,162.315,826400000.0
2008-08-25 14:21:00,162.315,162.315,162.295,162.305,528600000.0
2008-08-25 14:22:00,162.305,162.32,162.29,162.29,567700000.0
2008-08-25 14:23:00,162.29,162.3,162.28,162.28,548100001.0
2008-08-25 14:24:00,162.28,162.29,162.26,162.275,411800000.0
2008-08-25 14:25:00,162.275,162.28,162.245,162.26,629399997.0
2008-08-25 14:26:00,162.26,162.26,162.225,162.23,580000000.0
2008-08-25 14:27:00,162.23,162.25,162.225,162.25,308800000.0
2008-08-25 14:28:00,162.25,162.25,162.215,162.225,497599997.0
2008-08-25 14:29:00,162.23,162.23,162.2,162.205,571500001.0
2008-08-25 14:30:00,162.205,162.225,162.205,162.225,344100000.0
2008-08-25 14:31:00,162.225,162.26,162.215,162.235,711099999.0
2008-08-25 14:32:00,162.235,162.24,162.215,162.24,543300000.0
2008-08-25 14:33:00,162.24,162.24,162.215,162.235,478600001.0
2008-08-25 14:34:00,162.235,162.25,162.215,162.23,526100000.0
2008-08-25 14:35:00,162.22,162.23,162.205,162.215,582199995.0
2008-08-25 14:36:00,162.215,162.27,162.205,162.255,848300000.0
2008-08-25 14:37:00,162.25,162.28,162.225,162.23,556499999.0
2008-08-25 14:38:00,162.23,162.23,162.13,162.16,899499999.0
2008-08-25 14:39:00,162.15,162.16,162.115,162.135,849299999.0
2008-08-25 14:40:00,162.135,162.165,162.125,162.16,920900000.0
2008-08-25 14:41:00,162.16,162.16,162.125,162.14,529100001.0
2008-08-25 14:42:00,162.14,162.15,162.11,162.12,771200000.0
2008-08-25 14:43:00,162.12,162.16,162.12,162.155,735800000.0
2008-08-25 14:44:00,162.16,162.2,162.16,162.19,945400001.0
2008-08-25 14:45:00,162.185,162.2,162.185,162.19,710100000.0
2008-08-25 14:46:00,162.19,162.2,162.165,162.175,422300000.0
2008-08-25 14:47:00,162.175,162.21,162.175,162.195,643900001.0
2008-08-25 14:48:00,162.195,162.21,162.185,162.185,711700001.0
2008-08-25 14:49:00,162.185,162.225,162.155,162.165,699500000.0
2008-08-25 14:50:00,162.165,162.19,162.145,162.165,762899999.0
2008-08-25 14:51:00,162.165,162.18,162.115,162.18,906300005.0
2008-08-25 14:52:00,162.18,162.19,162.145,162.175,749199996.0
2008-08-25 14:53:00,162.175,162.21,162.175,162.2,961400004.0
2008-08-25 14:54:00,162.2,162.23,162.195,162.205,1023900000.0
2008-08-25 14:55:00,162.205,162.22,162.185,162.205,707200002.0
2008-08-25 14:56:00,162.21,162.23,162.195,162.23,418300000.0
2008-08-25 14:57:00,162.23,162.24,162.215,162.23,389899998.0
2008-08-25 14:58:00,162.23,162.23,162.175,162.175,1086099995.0
2008-08-25 14:59:00,162.175,162.2,162.165,162.165,562300000.0
2008-08-25 15:00:00,162.17,162.19,162.155,162.165,658400000.0
2008-08-25 15:01:00,162.165,162.19,162.165,162.18,530100002.0
2008-08-25 15:02:00,162.175,162.19,162.17,162.18,474000000.0
2008-08-25 15:03:00,162.175,162.18,162.135,162.145,502700002.0
2008-08-25 15:04:00,162.15,162.16,162.135,162.145,485299999.0
2008-08-25 15:05:00,162.15,162.15,162.125,162.14,447300000.0
2008-08-25 15:06:00,162.14,162.16,162.135,162.145,641800001.0
2008-08-25 15:07:00,162.145,162.16,162.125,162.125,722699998.0
2008-08-25 15:08:00,162.125,162.13,162.105,162.13,552899998.0
2008-08-25 15:09:00,162.12,162.17,162.12,162.125,1218000000.0
2008-08-25 15:10:00,162.13,162.14,162.105,162.105,1066100000.0
2008-08-25 15:11:00,162.105,162.13,162.095,162.115,748500000.0
2008-08-25 15:12:00,162.115,162.12,162.09,162.11,991299995.0
2008-08-25 15:13:00,162.11,162.12,162.095,162.11,359500001.0
2008-08-25 15:14:00,162.12,162.12,162.105,162.105,407000000.0
2008-08-25 15:15:00,162.105,162.11,162.095,162.105,625699999.0
2008-08-25 15:16:00,162.105,162.12,162.085,162.1,907700004.0
2008-08-25 15:17:00,162.1,162.12,162.09,162.115,631400000.0
2008-08-25 15:18:00,162.115,162.13,162.115,162.115,463199999.0
2008-08-25 15:19:00,162.115,162.13,162.105,162.11,722200000.0
2008-08-25 15:20:00,162.11,162.12,162.095,162.115,547600000.0
2008-08-25 15:21:00,162.115,162.13,162.105,162.105,826900003.0
2008-08-25 15:22:00,162.105,162.14,162.095,162.115,636100000.0
2008-08-25 15:23:00,162.115,162.14,162.105,162.13,413300000.0
2008-08-25 15:24:00,162.13,162.13,162.115,162.125,624800000.0
2008-08-25 15:25:00,162.125,162.13,162.105,162.105,399400000.0
2008-08-25 15:26:00,162.105,162.12,162.095,162.1,548400000.0
2008-08-25 15:27:00,162.1,162.12,162.095,162.11,252900000.0
2008-08-25 15:28:00,162.095,162.115,162.095,162.105,317800000.0
2008-08-25 15:29:00,162.105,162.15,162.105,162.14,270400000.0
2008-08-25 15:30:00,162.14,162.16,162.105,162.115,568000000.0
2008-08-25 15:31:00,162.13,162.15,162.11,162.12,622900000.0
2008-08-25 15:32:00,162.12,162.125,162.095,162.095,575100000.0
2008-08-25 15:33:00,162.1,162.12,162.095,162.115,211000000.0
2008-08-25 15:34:00,162.115,162.15,162.105,162.135,512500000.0
2008-08-25 15:35:00,162.135,162.17,162.12,162.135,965299995.0
2008-08-25 15:36:00,162.135,162.14,162.115,162.115,960399998.0
2008-08-25 15:37:00,162.115,162.14,162.115,162.14,832499998.0
2008-08-25 15:38:00,162.14,162.16,162.125,162.155,870900000.0
2008-08-25 15:39:00,162.155,162.2,162.145,162.185,971999998.0
2008-08-25 15:40:00,162.185,162.21,162.165,162.165,585200002.0
2008-08-25 15:41:00,162.165,162.19,162.155,162.19,536899999.0
2008-08-25 15:42:00,162.185,162.2,162.165,162.18,626800000.0
2008-08-25 15:43:00,162.175,162.2,162.165,162.195,358399998.0
2008-08-25 15:44:00,162.19,162.2,162.185,162.195,433600000.0
2008-08-25 15:45:00,162.195,162.22,162.175,162.21,879600000.0
2008-08-25 15:46:00,162.205,162.225,162.205,162.225,94700000.0
2008-08-25 15:47:00,162.27,162.27,162.26,162.26,16300000.0
2008-08-25 15:48:00,162.25,162.26,162.25,162.25,16300000.0
2008-08-25 15:49:00,162.25,162.26,162.225,162.24,555600000.0
2008-08-25 15:50:00,162.24,162.35,162.24,162.31,685900000.0
2008-08-25 15:51:00,162.32,162.34,162.29,162.32,685900000.0
2008-08-25 15:52:00,162.3,162.3,162.255,162.27,685900000.0
2008-08-25 15:53:00,162.265,162.265,162.265,162.265,33200000.0
2008-08-25 15:54:00,162.27,162.28,162.26,162.26,354800000.0
2008-08-25 15:55:00,162.275,162.28,162.255,162.255,354800000.0
2008-08-25 15:56:00,162.255,162.26,162.235,162.255,565799999.0
2008-08-25 15:57:00,162.255,162.27,162.245,162.26,228100000.0
2008-08-25 15:58:00,162.26,162.27,162.255,162.265,337600000.0
2008-08-25 15:59:00,162.265,162.295,162.265,162.29,319200000.0
2008-08-25 16:00:00,162.3,162.36,162.285,162.34,1091700001.0
2008-08-25 16:01:00,162.34,162.395,162.315,162.395,704600000.0
2008-08-25 16:02:00,162.395,162.395,162.31,162.315,702000000.0
2008-08-25 16:03:00,162.315,162.38,162.31,162.325,806700000.0
2008-08-25 16:04:00,162.325,162.35,162.295,162.3,982500000.0
2008-08-25 16:05:00,162.3,162.3,162.235,162.25,845900000.0
2008-08-25 16:06:00,162.25,162.265,162.24,162.255,593200000.0
2008-08-25 16:07:00,162.26,162.26,162.235,162.245,1076300000.0
2008-08-25 16:08:00,162.24,162.25,162.225,162.225,765000000.0
2008-08-25 16:09:00,162.23,162.24,162.215,162.215,720300000.0
2008-08-25 16:10:00,162.21,162.235,162.21,162.215,831000000.0
2008-08-25 16:11:00,162.21,162.245,162.205,162.24,865900002.0
2008-08-25 16:12:00,162.24,162.28,162.23,162.26,805300000.0
2008-08-25 16:13:00,162.26,162.3,162.26,162.285,630500000.0
2008-08-25 16:14:00,162.285,162.285,162.255,162.27,821399997.0
2008-08-25 16:15:00,162.275,162.29,162.265,162.28,725900000.0
2008-08-25 16:16:00,162.28,162.28,162.265,162.27,744799999.0
2008-08-25 16:17:00,162.27,162.28,162.265,162.275,396400000.0
2008-08-25 16:18:00,162.275,162.28,162.265,162.27,364300000.0
2008-08-25 16:19:00,162.27,162.27,162.235,162.255,825999998.0
2008-08-25 16:20:00,162.255,162.28,162.255,162.27,422700000.0
2008-08-25 16:21:00,162.27,162.27,162.215,162.215,642600000.0
2008-08-25 16:22:00,162.22,162.23,162.215,162.22,514100001.0
2008-08-25 16:23:00,162.22,162.225,162.21,162.21,367600000.0
2008-08-25 16:24:00,162.21,162.22,162.205,162.21,595800002.0
2008-08-25 16:25:00,162.21,162.22,162.165,162.185,801400001.0
2008-08-25 16:26:00,162.185,162.185,162.15,162.165,715300000.0
2008-08-25 16:27:00,162.165,162.165,162.14,162.15,551900000.0
2008-08-25 16:28:00,162.15,162.16,162.145,162.145,646500000.0
2008-08-25 16:29:00,162.15,162.16,162.145,162.155,447400000.0
2008-08-25 16:30:00,162.155,162.17,162.145,162.15,479500000.0
2008-08-25 16:31:00,162.155,162.17,162.105,162.105,633500000.0
2008-08-25 16:32:00,162.105,162.16,162.095,162.15,692800001.0
2008-08-25 16:33:00,162.15,162.15,162.11,162.11,596600000.0
2008-08-25 16:34:00,162.11,162.12,162.095,162.11,599399998.0
2008-08-25 16:35:00,162.1,162.11,162.09,162.09,703800000.0
2008-08-25 16:36:00,162.1,162.1,162.045,162.065,768400003.0
2008-08-25 16:37:00,162.065,162.07,162.045,162.055,705200001.0
2008-08-25 16:38:00,162.055,162.055,162.035,162.05,640900000.0
2008-08-25 16:39:00,162.055,162.055,162.0,162.015,658400000.0
2008-08-25 16:40:00,162.015,162.02,162.0,162.01,608200000.0
2008-08-25 16:41:00,162.01,162.02,161.995,162.0,399700000.0
2008-08-25 16:42:00,162.005,162.02,161.99,162.015,497700001.0
2008-08-25 16:43:00,162.01,162.02,162.0,162.015,500100000.0
2008-08-25 16:44:00,162.015,162.02,161.995,162.005,156700000.0
2008-08-25 16:45:00,162.01,162.04,162.005,162.04,416100000.0
2008-08-25 16:46:00,162.04,162.07,162.03,162.07,306499999.0
2008-08-25 16:47:00,162.07,162.07,162.05,162.065,418400000.0
2008-08-25 16:48:00,162.065,162.08,162.06,162.06,354899999.0
2008-08-25 16:49:00,162.055,162.07,162.055,162.055,378600000.0
2008-08-25 16:50:00,162.07,162.08,162.055,162.065,172200002.0
2008-08-25 16:51:00,162.065,162.08,162.025,162.025,531699999.0
2008-08-25 16:52:00,162.025,162.03,161.945,161.945,788800001.0
2008-08-25 16:53:00,161.945,162.01,161.925,161.99,591100000.0
2008-08-25 16:54:00,161.975,161.99,161.95,161.955,587300001.0
2008-08-25 16:55:00,161.955,161.98,161.955,161.965,474299999.0
2008-08-25 16:56:00,161.965,161.98,161.915,161.925,467099997.0
2008-08-25 16:57:00,161.925,161.94,161.895,161.905,573699996.0
2008-08-25 16:58:00,161.905,161.93,161.905,161.915,352399999.0
2008-08-25 16:59:00,161.915,161.94,161.895,161.895,533100000.0
2008-08-25 17:00:00,161.895,161.9,161.85,161.865,575499996.0
2008-08-25 17:01:00,161.86,161.865,161.825,161.825,803300000.0
2008-08-25 17:02:00,161.83,161.85,161.82,161.845,580300000.0
2008-08-25 17:03:00,161.845,161.87,161.835,161.865,551200000.0
2008-08-25 17:04:00,161.865,161.88,161.855,161.865,436400000.0
2008-08-25 17:05:00,161.865,161.87,161.84,161.855,225000000.0
2008-08-25 17:06:00,161.855,161.88,161.855,161.87,187900000.0
2008-08-25 17:07:00,161.865,161.87,161.835,161.84,293100000.0
2008-08-25 17:08:00,161.84,161.84,161.815,161.82,271000000.0
2008-08-25 17:09:00,161.82,161.83,161.805,161.82,500799999.0
2008-08-25 17:10:00,161.82,161.82,161.785,161.795,717100000.0
2008-08-25 17:11:00,161.795,161.82,161.795,161.81,586200000.0
2008-08-25 17:12:00,161.81,161.83,161.805,161.82,492100000.0
2008-08-25 17:13:00,161.815,161.835,161.8,161.8,489000000.0
2008-08-25 17:14:00,161.8,161.82,161.78,161.785,509600000.0
2008-08-25 17:15:00,161.785,161.79,161.76,161.79,545400000.0
2008-08-25 17:16:00,161.79,161.81,161.78,161.805,555600000.0
2008-08-25 17:17:00,161.805,161.81,161.785,161.785,210900000.0
2008-08-25 17:18:00,161.785,161.86,161.785,161.84,449000000.0
2008-08-25 17:19:00,161.84,161.84,161.825,161.83,235300000.0
2008-08-25 17:20:00,161.83,161.85,161.83,161.83,373600000.0
2008-08-25 17:21:00,161.83,161.865,161.83,161.85,259700000.0
2008-08-25 17:22:00,161.855,161.855,161.815,161.835,520900000.0
2008-08-25 17:23:00,161.835,161.86,161.83,161.855,775100000.0
2008-08-25 17:24:00,161.855,161.855,161.825,161.85,646200001.0
2008-08-25 17:25:00,161.85,161.87,161.845,161.85,497600000.0
2008-08-25 17:26:00,161.85,161.85,161.815,161.835,293900000.0
2008-08-25 17:27:00,161.835,161.835,161.82,161.82,343000000.0
2008-08-25 17:28:00,161.83,161.85,161.825,161.83,264000000.0
2008-08-25 17:29:00,161.83,161.83,161.815,161.82,133500000.0
2008-08-25 17:30:00,161.82,161.82,161.795,161.8,368500000.0
2008-08-25 17:31:00,161.8,161.81,161.795,161.81,302500000.0
2008-08-25 17:32:00,161.82,161.83,161.805,161.805,328800000.0
2008-08-25 17:33:00,161.8,161.81,161.775,161.775,484800001.0
2008-08-25 17:34:00,161.775,161.79,161.76,161.79,661099999.0
2008-08-25 17:35:00,161.79,161.79,161.765,161.775,308800000.0
2008-08-25 17:36:00,161.775,161.775,161.755,161.755,387600000.0
2008-08-25 17:37:00,161.76,161.765,161.73,161.75,339200000.0
2008-08-25 17:38:00,161.75,161.75,161.605,161.605,1110700001.0
2008-08-25 17:39:00,161.61,161.63,161.605,161.62,387700000.0
2008-08-25 17:40:00,161.62,161.67,161.62,161.66,368100000.0
2008-08-25 17:41:00,161.66,161.69,161.65,161.675,615200000.0
2008-08-25 17:42:00,161.675,161.7,161.675,161.685,399300000.0
2008-08-25 17:43:00,161.69,161.71,161.69,161.695,377400000.0
2008-08-25 17:44:00,161.695,161.71,161.68,161.71,532600000.0
2008-08-25 17:45:00,161.715,161.78,161.715,161.755,535000000.0
2008-08-25 17:46:00,161.755,161.755,161.705,161.705,649600000.0
2008-08-25 17:47:00,161.7,161.715,161.665,161.67,539699999.0
2008-08-25 17:48:00,161.675,161.68,161.66,161.67,514600000.0
2008-08-25 17:49:00,161.67,161.7,161.655,161.69,849100002.0
2008-08-25 17:50:00,161.685,161.73,161.685,161.715,844799999.0
2008-08-25 17:51:00,161.715,161.72,161.665,161.675,589100000.0
2008-08-25 17:52:00,161.68,161.68,161.625,161.625,548900000.0
2008-08-25 17:53:00,161.63,161.65,161.62,161.625,493100000.0
2008-08-25 17:54:00,161.625,161.63,161.595,161.61,741799999.0
2008-08-25 17:55:00,161.6,161.61,161.595,161.595,467000000.0
2008-08-25 17:56:00,161.595,161.61,161.58,161.58,715999999.0
2008-08-25 17:57:00,161.58,161.6,161.56,161.56,713600000.0
2008-08-25 17:58:00,161.56,161.57,161.485,161.485,928700003.0
2008-08-25 17:59:00,161.485,161.51,161.485,161.495,771800000.0
2008-08-25 18:00:00,161.495,161.505,161.405,161.415,905000000.0
2008-08-25 18:01:00,161.415,161.44,161.405,161.415,652600000.0
2008-08-25 18:02:00,161.415,161.435,161.405,161.425,461500000.0
2008-08-25 18:03:00,161.425,161.44,161.415,161.42,572300000.0
2008-08-25 18:04:00,161.42,161.43,161.395,161.415,956800000.0
2008-08-25 18:05:00,161.415,161.45,161.415,161.42,602500000.0
2008-08-25 18:06:00,161.42,161.43,161.41,161.415,528700000.0
2008-08-25 18:07:00,161.42,161.46,161.41,161.455,483800000.0
2008-08-25 18:08:00,161.46,161.47,161.43,161.44,557000000.0
2008-08-25 18:09:00,161.435,161.46,161.425,161.445,737800000.0
2008-08-25 18:10:00,161.44,161.48,161.435,161.465,561700000.0
2008-08-25 18:11:00,161.465,161.48,161.465,161.475,326200000.0
2008-08-25 18:12:00,161.475,161.48,161.465,161.475,393800000.0
2008-08-25 18:13:00,161.48,161.49,161.45,161.465,549200000.0
2008-08-25 18:14:00,161.465,161.47,161.425,161.44,241200000.0
2008-08-25 18:15:00,161.44,161.45,161.415,161.42,487600000.0
2008-08-25 18:16:00,161.415,161.43,161.395,161.395,325400000.0
2008-08-25 18:17:00,161.4,161.425,161.385,161.395,467000000.0
2008-08-25 18:18:00,161.395,161.41,161.39,161.4,504000000.0
2008-08-25 18:19:00,161.39,161.4,161.375,161.38,309100000.0
2008-08-25 18:20:00,161.39,161.395,161.37,161.375,245000000.0
2008-08-25 18:21:00,161.375,161.385,161.375,161.375,407500000.0
2008-08-25 18:22:00,161.375,161.4,161.375,161.38,419000000.0
2008-08-25 18:23:00,161.38,161.43,161.38,161.4,318000000.0
2008-08-25 18:24:00,161.395,161.4,161.385,161.39,119700000.0
2008-08-25 18:25:00,161.39,161.41,161.375,161.375,401200000.0
2008-08-25 18:26:00,161.375,161.425,161.37,161.41,421700000.0
2008-08-25 18:27:00,161.41,161.41,161.335,161.34,561600000.0
2008-08-25 18:28:00,161.335,161.35,161.32,161.34,395400000.0
2008-08-25 18:29:00,161.34,161.34,161.325,161.33,340500000.0
2008-08-25 18:30:00,161.33,161.34,161.305,161.31,302400000.0
2008-08-25 18:31:00,161.305,161.33,161.3,161.32,409100000.0
2008-08-25 18:32:00,161.31,161.32,161.285,161.29,177100000.0
2008-08-25 18:33:00,161.295,161.31,161.285,161.29,139100000.0
2008-08-25 18:34:00,161.29,161.3,161.285,161.29,128800000.0
2008-08-25 18:35:00,161.285,161.295,161.255,161.275,461700000.0
2008-08-25 18:36:00,161.275,161.31,161.275,161.285,333500000.0
2008-08-25 18:37:00,161.285,161.31,161.28,161.305,255200000.0
2008-08-25 18:38:00,161.305,161.32,161.295,161.3,222200000.0
2008-08-25 18:39:00,161.285,161.32,161.28,161.32,270100000.0
2008-08-25 18:40:00,161.32,161.33,161.31,161.33,164400000.0
2008-08-25 18:41:00,161.33,161.41,161.33,161.4,449000000.0
2008-08-25 18:42:00,161.4,161.42,161.38,161.4,344700000.0
2008-08-25 18:43:00,161.4,161.46,161.395,161.455,346800000.0
2008-08-25 18:44:00,161.455,161.48,161.435,161.48,321200000.0
2008-08-25 18:45:00,161.48,161.49,161.465,161.49,70500000.0
2008-08-25 18:46:00,161.49,161.51,161.485,161.51,183400000.0
2008-08-25 18:47:00,161.51,161.535,161.505,161.515,413600000.0
2008-08-25 18:48:00,161.52,161.525,161.505,161.515,302400000.0
2008-08-25 18:49:00,161.52,161.52,161.5,161.5,204700000.0
2008-08-25 18:50:00,161.5,161.5,161.445,161.445,492100000.0
2008-08-25 18:51:00,161.44,161.445,161.405,161.43,389500000.0
2008-08-25 18:52:00,161.44,161.46,161.385,161.385,493900000.0
2008-08-25 18:53:00,161.385,161.42,161.38,161.405,548500000.0
2008-08-25 18:54:00,161.41,161.41,161.355,161.36,350400000.0
2008-08-25 18:55:00,161.355,161.365,161.315,161.315,504400000.0
2008-08-25 18:56:00,161.32,161.33,161.31,161.315,371000000.0
2008-08-25 18:57:00,161.315,161.32,161.3,161.3,127600000.0
2008-08-25 18:58:00,161.3,161.33,161.295,161.31,535200000.0
2008-08-25 18:59:00,161.31,161.31,161.245,161.285,499300000.0
2008-08-25 19:00:00,161.28,161.3,161.28,161.295,422500000.0
2008-08-25 19:01:00,161.3,161.32,161.28,161.32,354800000.0
2008-08-25 19:02:00,161.32,161.33,161.295,161.3,364900000.0
2008-08-25 19:03:00,161.31,161.375,161.29,161.29,506900000.0
2008-08-25 19:04:00,161.3,161.33,161.26,161.315,610200000.0
2008-08-25 19:05:00,161.32,161.33,161.285,161.32,515799999.0
2008-08-25 19:06:00,161.32,161.36,161.315,161.355,475900000.0
2008-08-25 19:07:00,161.355,161.39,161.35,161.38,558400000.0
2008-08-25 19:08:00,161.39,161.4,161.375,161.39,375300000.0
2008-08-25 19:09:00,161.39,161.405,161.385,161.39,128800000.0
2008-08-25 19:10:00,161.39,161.435,161.38,161.395,212400000.0
2008-08-25 19:11:00,161.395,161.4,161.35,161.375,178100000.0
2008-08-25 19:12:00,161.375,161.38,161.325,161.36,289900000.0
2008-08-25 19:13:00,161.35,161.36,161.325,161.34,171900000.0
2008-08-25 19:14:00,161.34,161.36,161.335,161.36,105100000.0
2008-08-25 19:15:00,161.36,161.36,161.315,161.33,192700000.0
2008-08-25 19:16:00,161.34,161.34,161.325,161.325,125200000.0
2008-08-25 19:17:00,161.325,161.34,161.32,161.33,95000000.0
2008-08-25 19:18:00,161.33,161.36,161.33,161.34,283700000.0
2008-08-25 19:19:00,161.345,161.38,161.34,161.37,207700000.0
2008-08-25 19:20:00,161.38,161.38,161.36,161.37,166100000.0
2008-08-25 19:21:00,161.365,161.38,161.355,161.37,58500000.0
2008-08-25 19:22:00,161.37,161.37,161.35,161.36,63500000.0
2008-08-25 19:23:00,161.36,161.37,161.35,161.36,166400002.0
2008-08-25 19:24:00,161.37,161.38,161.35,161.365,96300000.0
2008-08-25 19:25:00,161.365,161.38,161.345,161.365,386400000.0
2008-08-25 19:26:00,161.365,161.37,161.315,161.325,298800001.0
2008-08-25 19:27:00,161.33,161.37,161.32,161.355,439500000.0
2008-08-25 19:28:00,161.36,161.37,161.33,161.355,304800000.0
2008-08-25 19:29:00,161.355,161.36,161.345,161.35,158700000.0
2008-08-25 19:30:00,161.35,161.38,161.34,161.37,229600000.0
2008-08-25 19:31:00,161.37,161.37,161.345,161.345,366000000.0
2008-08-25 19:32:00,161.36,161.38,161.35,161.37,125700000.0
2008-08-25 19:33:00,161.37,161.39,161.365,161.365,101600000.0
2008-08-25 19:34:00,161.37,161.37,161.345,161.355,111700000.0
2008-08-25 19:35:00,161.355,161.37,161.355,161.365,160500000.0
2008-08-25 19:36:00,161.37,161.37,161.265,161.275,436900000.0
2008-08-25 19:37:00,161.275,161.285,161.245,161.26,312900000.0
2008-08-25 19:38:00,161.26,161.265,161.245,161.245,179500000.0
2008-08-25 19:39:00,161.245,161.29,161.245,161.265,277800001.0
2008-08-25 19:40:00,161.265,161.28,161.255,161.255,144300000.0
2008-08-25 19:41:00,161.27,161.27,161.235,161.235,200300000.0
2008-08-25 19:42:00,161.24,161.24,161.225,161.235,190200000.0
2008-08-25 19:43:00,161.24,161.25,161.225,161.25,189300000.0
2008-08-25 19:44:00,161.25,161.28,161.245,161.265,215600001.0
2008-08-25 19:45:00,161.265,161.28,161.255,161.27,95800000.0
2008-08-25 19:46:00,161.27,161.3,161.255,161.28,250700001.0
2008-08-25 19:47:00,161.28,161.32,161.275,161.32,156499999.0
2008-08-25 19:48:00,161.32,161.32,161.285,161.32,203400000.0
2008-08-25 19:49:00,161.31,161.31,161.28,161.295,196899999.0
2008-08-25 19:50:00,161.295,161.34,161.295,161.325,238300000.0
2008-08-25 19:51:00,161.325,161.33,161.305,161.32,213800000.0
2008-08-25 19:52:00,161.315,161.33,161.305,161.305,123100000.0
2008-08-25 19:53:00,161.31,161.33,161.305,161.305,58200000.0
2008-08-25 19:54:00,161.305,161.31,161.265,161.275,178800003.0
2008-08-25 19:55:00,161.28,161.32,161.265,161.31,150500000.0
2008-08-25 19:56:00,161.31,161.33,161.28,161.29,309500000.0
2008-08-25 19:57:00,161.285,161.31,161.275,161.28,283500000.0
2008-08-25 19:58:00,161.28,161.29,161.235,161.26,292400000.0
2008-08-25 19:59:00,161.255,161.26,161.225,161.24,227900000.0
2008-08-25 20:00:00,161.245,161.29,161.235,161.275,174000000.0
2008-08-25 20:01:00,161.275,161.28,161.235,161.24,179100000.0
2008-08-25 20:02:00,161.25,161.26,161.23,161.23,207700000.0
2008-08-25 20:03:00,161.23,161.24,161.225,161.24,150200000.0
2008-08-25 20:04:00,161.24,161.25,161.23,161.235,87000000.0
2008-08-25 20:05:00,161.25,161.27,161.245,161.265,122700000.0
2008-08-25 20:06:00,161.265,161.28,161.26,161.275,154800000.0
2008-08-25 20:07:00,161.275,161.29,161.255,161.29,126700000.0
2008-08-25 20:08:00,161.285,161.31,161.255,161.265,242100000.0
2008-08-25 20:09:00,161.27,161.28,161.255,161.255,225100000.0
2008-08-25 20:10:00,161.255,161.26,161.235,161.25,124000000.0
2008-08-25 20:11:00,161.26,161.29,161.25,161.285,240600000.0
2008-08-25 20:12:00,161.285,161.29,161.265,161.28,196700000.0
2008-08-25 20:13:00,161.28,161.28,161.235,161.27,290800000.0
2008-08-25 20:14:00,161.27,161.28,161.255,161.265,225000000.0
2008-08-25 20:15:00,161.265,161.265,161.23,161.24,192100000.0
2008-08-25 20:16:00,161.24,161.25,161.225,161.245,107500000.0
2008-08-25 20:17:00,161.25,161.27,161.245,161.265,60800000.0
2008-08-25 20:18:00,161.265,161.27,161.24,161.245,117100000.0
2008-08-25 20:19:00,161.245,161.27,161.245,161.27,131300000.0
2008-08-25 20:20:00,161.265,161.27,161.245,161.26,70400000.0
2008-08-25 20:21:00,161.26,161.27,161.255,161.255,72900000.0
2008-08-25 20:22:00,161.265,161.28,161.255,161.26,170800000.0
2008-08-25 20:23:00,161.26,161.26,161.245,161.245,139400000.0
2008-08-25 20:24:00,161.25,161.26,161.245,161.255,75600000.0
2008-08-25 20:25:00,161.255,161.26,161.255,161.255,61600000.0
2008-08-25 20:26:00,161.255,161.27,161.22,161.22,101700000.0
2008-08-25 20:27:00,161.23,161.24,161.22,161.225,183800000.0
2008-08-25 20:28:00,161.225,161.28,161.225,161.275,327800000.0
2008-08-25 20:29:00,161.275,161.29,161.245,161.285,274800000.0
2008-08-25 20:30:00,161.285,161.29,161.265,161.265,123000000.0
2008-08-25 20:31:00,161.265,161.32,161.265,161.3,234300000.0
2008-08-25 20:32:00,161.295,161.3,161.295,161.295,128700000.0
2008-08-25 20:33:00,161.3,161.31,161.295,161.305,148300000.0
2008-08-25 20:34:00,161.31,161.31,161.295,161.295,139000000.0
2008-08-25 20:35:00,161.295,161.32,161.295,161.31,114700000.0
2008-08-25 20:36:00,161.305,161.31,161.305,161.31,113000000.0
2008-08-25 20:37:00,161.305,161.34,161.3,161.34,91200000.0
2008-08-25 20:38:00,161.34,161.34,161.325,161.335,94200000.0
2008-08-25 20:39:00,161.34,161.35,161.33,161.335,60300000.0
2008-08-25 20:40:00,161.335,161.34,161.325,161.34,53000000.0
2008-08-25 20:41:00,161.33,161.34,161.33,161.33,100000000.0
2008-08-25 20:42:00,161.33,161.33,161.325,161.33,63200000.0
2008-08-25 20:43:00,161.33,161.33,161.33,161.33,21100000.0
2008-08-25 20:44:00,161.33,161.35,161.325,161.33,273500000.0
2008-08-25 20:45:00,161.33,161.36,161.33,161.36,181500000.0
2008-08-25 20:46:00,161.36,161.36,161.325,161.33,238100000.0
2008-08-25 20:47:00,161.33,161.33,161.315,161.315,180700000.0
2008-08-25 20:48:00,161.315,161.32,161.295,161.3,89500000.0
2008-08-25 20:49:00,161.295,161.34,161.295,161.335,135800000.0
2008-08-25 20:50:00,161.335,161.34,161.315,161.32,81900000.0
2008-08-25 20:51:00,161.31,161.32,161.31,161.32,128100000.0
2008-08-25 20:52:00,161.32,161.34,161.315,161.325,123700000.0
2008-08-25 20:53:00,161.33,161.33,161.315,161.32,116000000.0
2008-08-25 20:54:00,161.32,161.33,161.285,161.285,199900000.0
2008-08-25 20:55:00,161.285,161.3,161.27,161.27,127200000.0
2008-08-25 20:56:00,161.28,161.28,161.245,161.245,248500000.0
2008-08-25 20:57:00,161.25,161.27,161.25,161.27,77900000.0
2008-08-25 20:58:00,161.265,161.28,161.265,161.275,133800000.0
2008-08-25 20:59:00,161.275,161.28,161.24,161.25,294800000.0
2008-08-25 21:00:00,161.25,161.28,161.25,161.28,130400000.0
2008-08-25 21:01:00,161.28,161.32,161.28,161.31,258700000.0
2008-08-25 21:02:00,161.31,161.33,161.31,161.325,161900000.0
2008-08-25 21:03:00,161.325,161.35,161.325,161.335,171900000.0
2008-08-25 21:04:00,161.335,161.34,161.315,161.32,312000000.0
2008-08-25 21:05:00,161.32,161.33,161.285,161.305,243200000.0
2008-08-25 21:06:00,161.305,161.32,161.295,161.3,116500000.0
2008-08-25 21:07:00,161.3,161.3,161.29,161.295,73500000.0
2008-08-25 21:08:00,161.3,161.33,161.3,161.33,87800000.0
2008-08-25 21:09:00,161.32,161.33,161.305,161.31,51100000.0
2008-08-25 21:10:00,161.305,161.32,161.3,161.3,69000000.0
2008-08-25 21:11:00,161.3,161.31,161.29,161.29,56200000.0
2008-08-25 21:12:00,161.29,161.305,161.285,161.295,108300000.0
2008-08-25 21:13:00,161.295,161.3,161.29,161.29,56200000.0
2008-08-25 21:14:00,161.285,161.31,161.285,161.29,112900000.0
2008-08-25 21:15:00,161.3,161.31,161.29,161.295,80400000.0
2008-08-25 21:16:00,161.295,161.3,161.265,161.28,102900000.0
2008-08-25 21:17:00,161.28,161.28,161.235,161.235,240800000.0
2008-08-25 21:18:00,161.24,161.26,161.24,161.25,245100000.0
2008-08-25 21:19:00,161.245,161.26,161.245,161.26,140400000.0
2008-08-25 21:20:00,161.26,161.26,161.25,161.25,112800000.0
2008-08-25 21:21:00,161.26,161.27,161.235,161.24,108900000.0
2008-08-25 21:22:00,161.235,161.24,161.215,161.225,142100000.0
2008-08-25 21:23:00,161.22,161.25,161.22,161.235,168500000.0
2008-08-25 21:24:00,161.24,161.27,161.235,161.255,139000000.0
2008-08-25 21:25:00,161.255,161.27,161.255,161.27,56100000.0
2008-08-25 21:26:00,161.265,161.28,161.26,161.275,49000000.0
2008-08-25 21:27:00,161.275,161.28,161.27,161.275,36800000.0
2008-08-25 21:28:00,161.275,161.28,161.265,161.28,66400000.0
2008-08-25 21:29:00,161.28,161.31,161.275,161.295,60600000.0
2008-08-25 21:30:00,161.29,161.3,161.285,161.285,40900000.0
2008-08-25 21:31:00,161.29,161.29,161.265,161.265,116600000.0
2008-08-25 21:32:00,161.265,161.28,161.265,161.265,41100000.0
2008-08-25 21:33:00,161.28,161.29,161.265,161.27,110200000.0
2008-08-25 21:34:00,161.27,161.27,161.255,161.255,32100000.0
2008-08-25 21:35:00,161.255,161.27,161.25,161.26,77800000.0
2008-08-25 21:36:00,161.26,161.28,161.26,161.265,74900000.0
2008-08-25 21:37:00,161.265,161.29,161.265,161.28,105900000.0
2008-08-25 21:38:00,161.29,161.29,161.275,161.275,77600000.0
2008-08-25 21:39:00,161.275,161.295,161.26,161.295,155400000.0
2008-08-25 21:40:00,161.29,161.29,161.275,161.29,80200000.0
2008-08-25 21:41:00,161.29,161.29,161.255,161.285,155900000.0
2008-08-25 21:42:00,161.28,161.29,161.265,161.265,113300000.0
2008-08-25 21:43:00,161.265,161.29,161.255,161.27,146100000.0
2008-08-25 21:44:00,161.275,161.28,161.255,161.275,82600000.0
2008-08-25 21:45:00,161.28,161.28,161.25,161.26,138400000.0
2008-08-25 21:46:00,161.26,161.265,161.25,161.255,66700000.0
2008-08-25 21:47:00,161.255,161.28,161.235,161.275,235300000.0
2008-08-25 21:48:00,161.27,161.275,161.26,161.275,66200000.0
2008-08-25 21:49:00,161.275,161.275,161.26,161.265,74100000.0
2008-08-25 21:50:00,161.28,161.3,161.275,161.285,104600000.0
2008-08-25 21:51:00,161.29,161.31,161.275,161.285,73900000.0
2008-08-25 21:52:00,161.285,161.3,161.285,161.295,98500000.0
2008-08-25 21:53:00,161.29,161.29,161.29,161.29,23800000.0
2008-08-25 21:54:00,161.29,161.29,161.275,161.29,111900000.0
2008-08-25 21:55:00,161.285,161.3,161.275,161.29,96500000.0
2008-08-25 21:56:00,161.285,161.3,161.28,161.28,157700000.0
2008-08-25 21:57:00,161.29,161.3,161.28,161.285,45400000.0
2008-08-25 21:58:00,161.285,161.31,161.285,161.305,57500000.0
2008-08-25 21:59:00,161.305,161.33,161.275,161.285,98600000.0
2008-08-25 22:00:00,161.285,161.31,161.275,161.3,99800000.0
2008-08-25 22:01:00,161.295,161.3,161.275,161.285,70800000.0
2008-08-25 22:02:00,161.285,161.29,161.275,161.29,60900000.0
2008-08-25 22:03:00,161.285,161.29,161.275,161.28,159700000.0
2008-08-25 22:04:00,161.28,161.3,161.28,161.3,70600000.0
2008-08-25 22:05:00,161.3,161.3,161.285,161.285,33900000.0
2008-08-25 22:06:00,161.29,161.29,161.275,161.285,46500000.0
2008-08-25 22:07:00,161.285,161.285,161.275,161.275,53000000.0
2008-08-25 22:08:00,161.28,161.28,161.255,161.255,57000000.0
2008-08-25 22:09:00,161.26,161.27,161.26,161.26,23800000.0
2008-08-25 22:10:00,161.265,161.275,161.265,161.265,33800000.0
2008-08-25 22:11:00,161.275,161.28,161.255,161.27,134499999.0
2008-08-25 22:12:00,161.28,161.29,161.27,161.28,62700000.0
2008-08-25 22:13:00,161.28,161.29,161.28,161.29,57900000.0
2008-08-25 22:14:00,161.285,161.29,161.285,161.29,20400000.0
2008-08-25 22:15:00,161.285,161.3,161.28,161.28,115000000.0
2008-08-25 22:16:00,161.27,161.27,161.255,161.265,109000000.0
2008-08-25 22:17:00,161.27,161.305,161.27,161.27,133000000.0
2008-08-25 22:18:00,161.27,161.275,161.26,161.27,55600000.0
2008-08-25 22:19:00,161.28,161.29,161.255,161.27,108700000.0
2008-08-25 22:20:00,161.27,161.275,161.255,161.27,66900000.0
2008-08-25 22:21:00,161.255,161.28,161.255,161.28,101100000.0
2008-08-25 22:22:00,161.28,161.28,161.255,161.28,147100000.0
2008-08-25 22:23:00,161.28,161.28,161.265,161.265,96500000.0
2008-08-25 22:24:00,161.265,161.28,161.265,161.275,51500000.0
2008-08-25 22:25:00,161.28,161.28,161.275,161.275,30400000.0
2008-08-25 22:26:00,161.275,161.28,161.26,161.27,107800000.0
2008-08-25 22:27:00,161.27,161.28,161.265,161.275,34100000.0
2008-08-25 22:28:00,161.275,161.28,161.265,161.275,123900000.0
2008-08-25 22:29:00,161.275,161.28,161.275,161.28,47300000.0
2008-08-25 22:30:00,161.28,161.285,161.275,161.28,38000000.0
2008-08-25 22:31:00,161.28,161.3,161.28,161.295,36400000.0
2008-08-25 22:32:00,161.295,161.3,161.285,161.295,51000000.0
2008-08-25 22:33:00,161.295,161.3,161.29,161.29,36800000.0
2008-08-25 22:34:00,161.29,161.3,161.285,161.295,122100000.0
2008-08-25 22:35:00,161.3,161.3,161.275,161.275,103300000.0
2008-08-25 22:36:00,161.28,161.305,161.28,161.3,106300000.0
2008-08-25 22:37:00,161.3,161.31,161.3,161.3,98700000.0
2008-08-25 22:38:00,161.3,161.31,161.3,161.31,15400000.0
2008-08-25 22:39:00,161.32,161.32,161.27,161.29,157500000.0
2008-08-25 22:40:00,161.29,161.31,161.285,161.285,53500000.0
2008-08-25 22:41:00,161.29,161.29,161.26,161.26,49500000.0
2008-08-25 22:42:00,161.27,161.28,161.24,161.265,89000000.0
2008-08-25 22:43:00,161.265,161.265,161.25,161.265,49700000.0
2008-08-25 22:44:00,161.265,161.265,161.24,161.24,126700000.0
2008-08-25 22:45:00,161.245,161.25,161.22,161.23,188700000.0
2008-08-25 22:46:00,161.23,161.27,161.21,161.26,219100000.0
2008-08-25 22:47:00,161.26,161.26,161.205,161.21,115600000.0
2008-08-25 22:48:00,161.21,161.235,161.2,161.205,273100000.0
2008-08-25 22:49:00,161.22,161.22,161.18,161.21,230700000.0
2008-08-25 22:50:00,161.205,161.215,161.16,161.195,246200000.0
2008-08-25 22:51:00,161.2,161.21,161.155,161.2,178500000.0
2008-08-25 22:52:00,161.185,161.215,161.15,161.21,233100000.0
2008-08-25 22:53:00,161.21,161.22,161.185,161.22,126600000.0
2008-08-25 22:54:00,161.22,161.23,161.21,161.22,88000000.0
2008-08-25 22:55:00,161.21,161.22,161.2,161.21,95400000.0
2008-08-25 22:56:00,161.21,161.23,161.2,161.23,29200000.0
2008-08-25 22:57:00,161.24,161.25,161.23,161.24,100900000.0
2008-08-25 22:58:00,161.25,161.25,161.24,161.25,64500000.0
2008-08-25 22:59:00,161.24,161.27,161.24,161.27,91000000.0
2008-08-25 23:00:00,161.26,161.265,161.235,161.26,24800000.0
2008-08-25 23:01:00,161.26,161.26,161.25,161.25,34500000.0
2008-08-25 23:02:00,161.26,161.26,161.255,161.255,20600000.0
2008-08-25 23:03:00,161.255,161.255,161.245,161.245,18800000.0
2008-08-25 23:04:00,161.245,161.255,161.235,161.255,203100000.0
2008-08-25 23:05:00,161.255,161.27,161.245,161.25,147200000.0
2008-08-25 23:06:00,161.25,161.25,161.245,161.245,42900000.0
2008-08-25 23:07:00,161.25,161.255,161.25,161.255,25000000.0
2008-08-25 23:08:00,161.255,161.27,161.255,161.255,32900000.0
2008-08-25 23:09:00,161.26,161.265,161.26,161.26,25300000.0
2008-08-25 23:10:00,161.26,161.26,161.25,161.255,104400000.0
2008-08-25 23:11:00,161.25,161.265,161.25,161.25,57800000.0
2008-08-25 23:13:00,161.25,161.255,161.25,161.255,11600000.0
2008-08-25 23:14:00,161.255,161.27,161.255,161.26,52200000.0
2008-08-25 23:15:00,161.27,161.285,161.265,161.28,200200000.0
2008-08-25 23:16:00,161.28,161.29,161.28,161.28,35700000.0
2008-08-25 23:17:00,161.275,161.28,161.27,161.27,22600000.0
2008-08-25 23:18:00,161.27,161.28,161.27,161.28,29400000.0
2008-08-25 23:19:00,161.28,161.31,161.28,161.31,51000000.0
2008-08-25 23:20:00,161.3,161.3,161.3,161.3,12900000.0
2008-08-25 23:21:00,161.29,161.3,161.29,161.3,9000000.0
2008-08-25 23:22:00,161.3,161.3,161.29,161.29,72800000.0
2008-08-25 23:23:00,161.3,161.31,161.29,161.3,37000000.0
2008-08-25 23:24:00,161.3,161.3,161.285,161.285,8100000.0
2008-08-25 23:25:00,161.29,161.3,161.29,161.3,6500000.0
2008-08-25 23:26:00,161.3,161.31,161.3,161.3,38600000.0
2008-08-25 23:27:00,161.305,161.31,161.27,161.31,60900000.0
2008-08-25 23:28:00,161.31,161.31,161.3,161.3,70000000.0
2008-08-25 23:29:00,161.3,161.3,161.3,161.3,6700000.0
2008-08-25 23:30:00,161.3,161.3,161.3,161.3,1800000.0
2008-08-25 23:31:00,161.31,161.31,161.31,161.31,2000000.0
2008-08-25 23:32:00,161.31,161.31,161.31,161.31,1000000.0
2008-08-25 23:33:00,161.305,161.31,161.3,161.31,35900000.0
2008-08-25 23:34:00,161.31,161.31,161.3,161.3,7900000.0
2008-08-25 23:35:00,161.295,161.3,161.29,161.29,36000000.0
2008-08-25 23:36:00,161.29,161.3,161.28,161.28,118800000.0
2008-08-25 23:37:00,161.28,161.29,161.27,161.29,12100000.0
2008-08-25 23:38:00,161.28,161.29,161.27,161.28,8100000.0
2008-08-25 23:39:00,161.29,161.29,161.29,161.29,2000000.0
2008-08-25 23:40:00,161.3,161.3,161.29,161.3,11400000.0
2008-08-25 23:41:00,161.3,161.3,161.3,161.3,1000000.0
2008-08-25 23:42:00,161.295,161.3,161.29,161.3,8300000.0
2008-08-25 23:43:00,161.29,161.3,161.29,161.3,14600000.0
2008-08-25 23:44:00,161.3,161.3,161.27,161.28,20000000.0
2008-08-25 23:45:00,161.27,161.28,161.27,161.27,4000000.0
2008-08-25 23:46:00,161.27,161.295,161.26,161.28,25500000.0
2008-08-25 23:47:00,161.295,161.31,161.295,161.31,27400000.0
2008-08-25 23:48:00,161.3,161.31,161.29,161.3,65500000.0
2008-08-25 23:49:00,161.3,161.3,161.28,161.28,64600000.0
2008-08-25 23:50:00,161.28,161.29,161.26,161.28,35500000.0
2008-08-25 23:51:00,161.27,161.27,161.27,161.27,3600000.0
2008-08-25 23:52:00,161.27,161.27,161.27,161.27,16100000.0
2008-08-25 23:53:00,161.27,161.27,161.26,161.26,9400000.0
2008-08-25 23:54:00,161.265,161.265,161.26,161.26,16400000.0
2008-08-25 23:55:00,161.27,161.28,161.27,161.27,5900000.0
2008-08-25 23:56:00,161.27,161.27,161.26,161.26,43400000.0
2008-08-25 23:57:00,161.27,161.28,161.27,161.28,16400000.0
2008-08-25 23:58:00,161.28,161.28,161.27,161.27,13500000.0
2008-08-25 23:59:00,161.28,161.28,161.25,161.26,32300000.0
2008-08-26 00:00:00,161.27,161.27,161.26,161.27,4900000.0
2008-08-26 00:01:00,161.28,161.28,161.265,161.265,26400000.0
2008-08-26 00:02:00,161.265,161.27,161.265,161.27,13100000.0
2008-08-26 00:03:00,161.28,161.28,161.27,161.27,4900000.0
2008-08-26 00:04:00,161.28,161.31,161.28,161.295,18200000.0
2008-08-26 00:05:00,161.295,161.31,161.27,161.31,21300000.0
2008-08-26 00:06:00,161.31,161.31,161.31,161.31,3000000.0
2008-08-26 00:07:00,161.295,161.3,161.29,161.3,6700000.0
2008-08-26 00:08:00,161.285,161.285,161.285,161.285,2100000.0
2008-08-26 00:09:00,161.29,161.295,161.29,161.295,7100000.0
2008-08-26 00:10:00,161.3,161.31,161.3,161.31,16700000.0
2008-08-26 00:11:00,161.31,161.31,161.3,161.3,15500000.0
2008-08-26 00:12:00,161.295,161.31,161.295,161.31,23300000.0
2008-08-26 00:13:00,161.3,161.32,161.3,161.32,49800000.0
2008-08-26 00:14:00,161.32,161.32,161.32,161.32,9300000.0
2008-08-26 00:15:00,161.31,161.31,161.31,161.31,30100000.0
2008-08-26 00:16:00,161.31,161.33,161.31,161.33,34700000.0
2008-08-26 00:17:00,161.33,161.34,161.33,161.34,4800000.0
2008-08-26 00:18:00,161.33,161.34,161.33,161.34,2300000.0
2008-08-26 00:19:00,161.33,161.35,161.33,161.35,10000000.0
2008-08-26 00:20:00,161.34,161.35,161.34,161.35,9500000.0
2008-08-26 00:21:00,161.34,161.35,161.34,161.34,10400000.0
2008-08-26 00:22:00,161.35,161.36,161.34,161.35,17300000.0
2008-08-26 00:23:00,161.35,161.35,161.34,161.34,14200000.0
2008-08-26 00:24:00,161.34,161.34,161.33,161.34,14400000.0
2008-08-26 00:25:00,161.33,161.34,161.33,161.34,14300000.0
2008-08-26 00:26:00,161.33,161.35,161.33,161.34,11700000.0
2008-08-26 00:27:00,161.35,161.35,161.33,161.33,40800000.0
2008-08-26 00:28:00,161.33,161.33,161.32,161.32,51100000.0
2008-08-26 00:29:00,161.32,161.32,161.32,161.32,5900000.0
2008-08-26 00:30:00,161.32,161.33,161.32,161.32,5800000.0
2008-08-26 00:31:00,161.32,161.33,161.32,161.32,10000000.0
2008-08-26 00:32:00,161.32,161.33,161.32,161.32,12300000.0
2008-08-26 00:33:00,161.32,161.32,161.32,161.32,6300000.0
2008-08-26 00:34:00,161.32,161.32,161.28,161.28,57000000.0
2008-08-26 00:35:00,161.27,161.28,161.27,161.27,17600000.0
2008-08-26 00:36:00,161.28,161.28,161.24,161.26,89000000.0
2008-08-26 00:37:00,161.25,161.26,161.23,161.25,60300000.0
2008-08-26 00:38:00,161.25,161.25,161.25,161.25,42500000.0
2008-08-26 00:39:00,161.25,161.25,161.23,161.23,19400000.0
2008-08-26 00:40:00,161.24,161.24,161.23,161.23,52300000.0
2008-08-26 00:41:00,161.23,161.23,161.2,161.23,142800000.0
2008-08-26 00:42:00,161.23,161.23,161.21,161.22,16100000.0
2008-08-26 00:43:00,161.21,161.22,161.2,161.22,26000000.0
2008-08-26 00:44:00,161.22,161.22,161.195,161.21,27700000.0
2008-08-26 00:45:00,161.21,161.21,161.16,161.17,62400000.0
2008-08-26 00:46:00,161.17,161.19,161.17,161.19,12000000.0
2008-08-26 00:47:00,161.18,161.19,161.18,161.19,12000000.0
2008-08-26 00:48:00,161.18,161.19,161.17,161.18,13000000.0
2008-08-26 00:49:00,161.18,161.19,161.18,161.19,22400000.0
2008-08-26 00:50:00,161.19,161.21,161.19,161.2,22000000.0
2008-08-26 00:51:00,161.2,161.24,161.2,161.24,32100000.0
2008-08-26 00:52:00,161.23,161.24,161.23,161.23,11000000.0
2008-08-26 00:53:00,161.24,161.24,161.23,161.23,11400000.0
2008-08-26 00:54:00,161.23,161.245,161.23,161.24,6400000.0
2008-08-26 00:55:00,161.25,161.25,161.24,161.24,8000000.0
2008-08-26 00:56:00,161.24,161.25,161.23,161.23,30500000.0
2008-08-26 00:57:00,161.23,161.26,161.23,161.25,34600000.0
2008-08-26 00:58:00,161.26,161.26,161.25,161.26,31200000.0
2008-08-26 00:59:00,161.26,161.26,161.25,161.25,25300000.0
2008-08-26 01:00:00,161.25,161.26,161.22,161.235,48300000.0
2008-08-26 01:01:00,161.23,161.23,161.22,161.23,29600000.0
2008-08-26 01:02:00,161.23,161.23,161.22,161.22,56700000.0
2008-08-26 01:03:00,161.22,161.23,161.2,161.22,118600000.0
2008-08-26 01:04:00,161.22,161.23,161.22,161.23,12700000.0
2008-08-26 01:05:00,161.23,161.24,161.23,161.24,8300000.0
2008-08-26 01:06:00,161.24,161.24,161.23,161.24,10300000.0
2008-08-26 01:07:00,161.24,161.25,161.23,161.24,154200000.0
2008-08-26 01:08:00,161.24,161.24,161.23,161.23,8600000.0
2008-08-26 01:09:00,161.23,161.23,161.205,161.21,17200000.0
2008-08-26 01:10:00,161.21,161.21,161.2,161.2,16800000.0
2008-08-26 01:11:00,161.215,161.22,161.19,161.2,30200000.0
2008-08-26 01:12:00,161.2,161.22,161.2,161.21,20200000.0
2008-08-26 01:13:00,161.2,161.23,161.2,161.23,49200000.0
2008-08-26 01:14:00,161.22,161.23,161.19,161.2,43700000.0
2008-08-26 01:15:00,161.2,161.2,161.2,161.2,3800000.0
2008-08-26 01:16:00,161.21,161.21,161.18,161.18,31600000.0
2008-08-26 01:17:00,161.19,161.19,161.16,161.16,122000000.0
2008-08-26 01:18:00,161.16,161.16,161.13,161.14,78800000.0
2008-08-26 01:19:00,161.15,161.17,161.13,161.13,172200000.0
2008-08-26 01:20:00,161.13,161.14,161.13,161.14,71500000.0
2008-08-26 01:21:00,161.14,161.14,161.13,161.14,8800000.0
2008-08-26 01:22:00,161.15,161.15,161.14,161.14,8600000.0
2008-08-26 01:23:00,161.14,161.14,161.13,161.13,21700000.0
2008-08-26 01:24:00,161.12,161.12,161.1,161.11,54800000.0
2008-08-26 01:25:00,161.12,161.13,161.11,161.11,41800000.0
2008-08-26 01:26:00,161.11,161.11,161.11,161.11,11600000.0
2008-08-26 01:27:00,161.11,161.13,161.11,161.13,25000000.0
2008-08-26 01:28:00,161.13,161.13,161.11,161.12,82100000.0
2008-08-26 01:29:00,161.12,161.13,161.11,161.11,52800000.0
2008-08-26 01:30:00,161.11,161.12,161.09,161.09,82000000.0
2008-08-26 01:31:00,161.1,161.1,161.06,161.07,128500000.0
2008-08-26 01:32:00,161.08,161.1,161.08,161.09,74000000.0
2008-08-26 01:33:00,161.1,161.1,161.09,161.09,18000000.0
2008-08-26 01:34:00,161.09,161.1,161.08,161.08,49000000.0
2008-08-26 01:35:00,161.08,161.08,161.05,161.06,80100000.0
2008-08-26 01:36:00,161.05,161.06,161.01,161.01,115200000.0
2008-08-26 01:37:00,161.01,161.03,161.01,161.02,81400000.0
2008-08-26 01:38:00,161.01,161.02,160.99,161.0,191367500.0
2008-08-26 01:39:00,161.0,161.01,160.99,160.99,204600000.0
2008-08-26 01:40:00,160.98,161.03,160.97,160.99,254800000.0
2008-08-26 01:41:00,160.99,161.03,160.98,161.0,163200000.0
2008-08-26 01:42:00,161.0,161.01,160.955,160.96,192400000.0
2008-08-26 01:43:00,160.95,160.95,160.87,160.87,195000000.0
2008-08-26 01:44:00,160.88,160.92,160.87,160.91,209300000.0
2008-08-26 01:45:00,160.91,160.92,160.89,160.92,205400000.0
2008-08-26 01:46:00,160.92,160.92,160.8,160.81,271300000.0
2008-08-26 01:47:00,160.81,160.84,160.79,160.82,250900000.0
2008-08-26 01:48:00,160.83,160.83,160.78,160.79,509800000.0
2008-08-26 01:49:00,160.78,160.86,160.78,160.85,269200000.0
2008-08-26 01:50:00,160.85,160.86,160.84,160.85,281500000.0
2008-08-26 01:51:00,160.85,160.86,160.83,160.86,594400001.0
2008-08-26 01:52:00,160.86,160.895,160.85,160.895,156500000.0
2008-08-26 01:53:00,160.9,160.905,160.87,160.89,262300000.0
2008-08-26 01:54:00,160.89,160.93,160.88,160.925,205600000.0
2008-08-26 01:55:00,160.93,160.97,160.92,160.96,113000000.0
2008-08-26 01:56:00,160.96,161.01,160.96,160.99,126900000.0
2008-08-26 01:57:00,160.99,161.07,160.99,161.05,135900000.0
2008-08-26 01:58:00,161.05,161.06,161.03,161.03,180100000.0
2008-08-26 01:59:00,161.02,161.04,161.0,161.01,134200000.0
2008-08-26 02:00:00,161.01,161.03,161.01,161.01,90200000.0
2008-08-26 02:01:00,161.01,161.01,160.97,160.98,179900000.0
2008-08-26 02:02:00,160.99,161.0,160.98,161.0,100000000.0
2008-08-26 02:03:00,161.0,161.03,160.995,161.0,147300000.0
2008-08-26 02:04:00,161.0,161.035,161.0,161.03,167500000.0
2008-08-26 02:05:00,161.03,161.05,161.03,161.04,136700000.0
2008-08-26 02:06:00,161.04,161.09,161.04,161.05,267300000.0
2008-08-26 02:07:00,161.05,161.06,161.02,161.03,276400000.0
2008-08-26 02:08:00,161.03,161.04,161.01,161.03,171900000.0
2008-08-26 02:09:00,161.02,161.02,160.97,160.98,239000000.0
2008-08-26 02:10:00,160.98,160.98,160.93,160.93,166500000.0
2008-08-26 02:11:00,160.935,160.97,160.935,160.96,120500000.0
2008-08-26 02:12:00,160.96,160.96,160.95,160.95,98700000.0
2008-08-26 02:13:00,160.95,160.96,160.92,160.92,236400000.0
2008-08-26 02:14:00,160.93,160.93,160.89,160.9,113200000.0
2008-08-26 02:15:00,160.9,160.91,160.88,160.9,65600000.0
2008-08-26 02:16:00,160.9,160.91,160.9,160.91,66100000.0
2008-08-26 02:17:00,160.91,160.97,160.91,160.95,396600000.0
2008-08-26 02:18:00,160.94,160.99,160.93,160.98,269900000.0
2008-08-26 02:19:00,160.98,160.99,160.94,160.98,159000000.0
2008-08-26 02:20:00,160.98,160.98,160.95,160.95,57600000.0
2008-08-26 02:21:00,160.95,160.96,160.94,160.94,73500000.0
2008-08-26 02:22:00,160.93,160.93,160.9,160.91,52800000.0
2008-08-26 02:23:00,160.91,160.93,160.9,160.92,69600000.0
2008-08-26 02:24:00,160.91,160.91,160.885,160.9,78500000.0
2008-08-26 02:25:00,160.9,160.91,160.9,160.91,25400000.0
2008-08-26 02:26:00,160.91,160.91,160.9,160.91,74400000.0
2008-08-26 02:27:00,160.91,160.94,160.91,160.92,172400000.0
2008-08-26 02:28:00,160.92,160.93,160.91,160.92,117200000.0
2008-08-26 02:29:00,160.925,160.95,160.92,160.94,170700000.0
2008-08-26 02:30:00,160.95,160.965,160.925,160.955,332000000.0
2008-08-26 02:31:00,160.96,160.98,160.95,160.98,255400000.0
2008-08-26 02:32:00,160.98,161.0,160.97,161.0,111100000.0
2008-08-26 02:33:00,161.0,161.03,160.99,161.015,297300000.0
2008-08-26 02:34:00,161.015,161.06,161.015,161.03,230700000.0
2008-08-26 02:35:00,161.03,161.04,161.015,161.02,98700000.0
2008-08-26 02:36:00,161.02,161.04,161.02,161.04,119700000.0
2008-08-26 02:37:00,161.03,161.05,161.02,161.05,202000000.0
2008-08-26 02:38:00,161.05,161.05,161.03,161.04,161600000.0
2008-08-26 02:39:00,161.04,161.04,161.02,161.03,155100000.0
2008-08-26 02:40:00,161.02,161.02,161.0,161.01,139900000.0
2008-08-26 02:41:00,161.01,161.01,160.99,161.0,43300000.0
2008-08-26 02:42:00,161.0,161.01,161.0,161.01,34900000.0
2008-08-26 02:43:00,161.01,161.03,161.01,161.03,128700000.0
2008-08-26 02:44:00,161.04,161.09,161.04,161.08,164900000.0
2008-08-26 02:45:00,161.09,161.11,161.07,161.09,208300000.0
2008-08-26 02:46:00,161.09,161.1,161.08,161.08,128000000.0
2008-08-26 02:47:00,161.08,161.1,161.06,161.08,213500000.0
2008-08-26 02:48:00,161.08,161.13,161.08,161.1,188500000.0
2008-08-26 02:49:00,161.1,161.12,161.1,161.11,385200000.0
2008-08-26 02:50:00,161.11,161.13,161.095,161.12,239200000.0
2008-08-26 02:51:00,161.12,161.12,161.09,161.1,327700001.0
2008-08-26 02:52:00,161.1,161.1,161.07,161.08,217800000.0
2008-08-26 02:53:00,161.08,161.08,161.05,161.06,66900000.0
2008-08-26 02:54:00,161.05,161.06,161.0,161.01,244300000.0
2008-08-26 02:55:00,160.995,161.0,160.925,160.95,407600000.0
2008-08-26 02:56:00,160.95,160.97,160.93,160.95,207300000.0
2008-08-26 02:57:00,160.96,160.96,160.9,160.9,329400000.0
2008-08-26 02:58:00,160.91,160.96,160.9,160.95,236800000.0
2008-08-26 02:59:00,160.95,160.99,160.95,160.98,152400000.0
2008-08-26 03:00:00,160.97,160.97,160.97,160.97,32400000.0
2008-08-26 03:01:00,160.97,160.98,160.94,160.96,128200000.0
2008-08-26 03:02:00,160.96,160.96,160.94,160.95,62400000.0
2008-08-26 03:03:00,160.94,160.95,160.93,160.93,43300000.0
2008-08-26 03:04:00,160.93,160.95,160.93,160.95,65800000.0
2008-08-26 03:05:00,160.95,160.95,160.94,160.95,101500000.0
2008-08-26 03:06:00,160.95,160.95,160.94,160.94,27300000.0
2008-08-26 03:07:00,160.935,160.97,160.935,160.97,188500000.0
2008-08-26 03:08:00,160.97,161.01,160.97,160.99,145600000.0
2008-08-26 03:09:00,161.0,161.04,160.98,161.0,205000000.0
2008-08-26 03:10:00,161.0,161.01,160.99,161.0,110500000.0
2008-08-26 03:11:00,161.0,161.0,160.99,161.0,175100000.0
2008-08-26 03:12:00,161.0,161.0,160.965,160.98,150400000.0
2008-08-26 03:13:00,160.98,161.0,160.95,160.97,196600000.0
2008-08-26 03:14:00,160.97,160.97,160.95,160.96,153900000.0
2008-08-26 03:15:00,160.955,160.96,160.92,160.94,200700000.0
2008-08-26 03:16:00,160.94,160.96,160.94,160.96,63600000.0
2008-08-26 03:17:00,160.96,160.97,160.96,160.96,25500000.0
2008-08-26 03:18:00,160.96,160.97,160.94,160.945,124300000.0
2008-08-26 03:19:00,160.94,160.98,160.94,160.97,118600000.0
2008-08-26 03:20:00,160.98,160.98,160.97,160.98,34100000.0
2008-08-26 03:21:00,160.98,160.98,160.92,160.95,118900000.0
2008-08-26 03:22:00,160.95,160.99,160.94,160.96,270400000.0
2008-08-26 03:23:00,160.96,160.97,160.94,160.95,263500000.0
2008-08-26 03:24:00,160.95,160.95,160.91,160.92,139300000.0
2008-08-26 03:25:00,160.92,160.93,160.88,160.92,228200000.0
2008-08-26 03:26:00,160.92,160.96,160.92,160.95,152700000.0
2008-08-26 03:27:00,160.95,160.95,160.94,160.94,66200000.0
2008-08-26 03:28:00,160.94,160.98,160.94,160.98,80900000.0
2008-08-26 03:29:00,160.98,161.0,160.98,161.0,105900000.0
2008-08-26 03:30:00,161.0,161.01,160.965,160.98,215100000.0
2008-08-26 03:31:00,160.97,161.0,160.97,160.98,82100000.0
2008-08-26 03:32:00,160.98,160.98,160.96,160.96,62900000.0
2008-08-26 03:33:00,160.96,160.99,160.96,160.97,87800000.0
2008-08-26 03:34:00,160.97,160.97,160.93,160.94,134200000.0
2008-08-26 03:35:00,160.94,160.96,160.94,160.95,77400000.0
2008-08-26 03:36:00,160.95,160.95,160.94,160.94,35700000.0
2008-08-26 03:37:00,160.94,160.95,160.94,160.94,58500000.0
2008-08-26 03:38:00,160.94,160.94,160.93,160.94,72400000.0
2008-08-26 03:39:00,160.94,160.96,160.93,160.95,214800000.0
2008-08-26 03:40:00,160.96,160.97,160.94,160.95,179800000.0
2008-08-26 03:41:00,160.96,160.97,160.95,160.97,186000000.0
2008-08-26 03:42:00,160.97,160.98,160.97,160.97,74100000.0
2008-08-26 03:43:00,160.97,160.98,160.96,160.97,103500000.0
2008-08-26 03:44:00,160.96,161.0,160.96,161.0,125300000.0
2008-08-26 03:45:00,160.995,161.03,160.99,161.03,149300000.0
2008-08-26 03:46:00,161.03,161.03,161.02,161.02,93700000.0
2008-08-26 03:47:00,161.03,161.08,161.025,161.06,162600000.0
2008-08-26 03:48:00,161.06,161.07,161.05,161.06,93400000.0
2008-08-26 03:49:00,161.06,161.07,161.05,161.06,134800000.0
2008-08-26 03:50:00,161.06,161.06,161.04,161.05,60400000.0
2008-08-26 03:51:00,161.04,161.05,161.04,161.05,50300000.0
2008-08-26 03:52:00,161.04,161.07,161.04,161.07,49600000.0
2008-08-26 03:53:00,161.06,161.08,161.06,161.06,56300000.0
2008-08-26 03:54:00,161.06,161.06,161.05,161.06,60700000.0
2008-08-26 03:55:00,161.07,161.07,161.06,161.07,37300000.0
2008-08-26 03:56:00,161.07,161.07,161.06,161.06,22300000.0
2008-08-26 03:57:00,161.07,161.07,161.07,161.07,43000000.0
2008-08-26 03:58:00,161.06,161.07,161.06,161.07,37600000.0
2008-08-26 03:59:00,161.07,161.08,161.04,161.05,91000000.0
2008-08-26 04:00:00,161.05,161.05,161.02,161.05,143200000.0
2008-08-26 04:01:00,161.05,161.06,161.05,161.06,38500000.0
2008-08-26 04:02:00,161.06,161.06,161.05,161.05,23100000.0
2008-08-26 04:03:00,161.06,161.07,161.05,161.06,45400000.0
2008-08-26 04:04:00,161.06,161.08,161.06,161.07,43600000.0
2008-08-26 04:05:00,161.08,161.08,161.06,161.07,28300000.0
2008-08-26 04:06:00,161.06,161.09,161.06,161.08,110100000.0
2008-08-26 04:07:00,161.08,161.15,161.07,161.12,294900000.0
2008-08-26 04:08:00,161.11,161.14,161.1,161.12,116800000.0
2008-08-26 04:09:00,161.12,161.13,161.09,161.09,132700000.0
2008-08-26 04:10:00,161.09,161.1,161.075,161.1,139900000.0
2008-08-26 04:11:00,161.1,161.115,161.1,161.11,67800000.0
2008-08-26 04:12:00,161.11,161.12,161.08,161.11,154200000.0
2008-08-26 04:13:00,161.105,161.105,161.08,161.1,85500000.0
2008-08-26 04:14:00,161.095,161.095,161.075,161.08,97600000.0
2008-08-26 04:15:00,161.08,161.13,161.08,161.125,278900000.0
2008-08-26 04:16:00,161.125,161.16,161.125,161.14,243700000.0
2008-08-26 04:17:00,161.145,161.165,161.145,161.165,85800000.0
2008-08-26 04:18:00,161.165,161.17,161.15,161.16,221900000.0
2008-08-26 04:19:00,161.155,161.18,161.15,161.165,270700000.0
2008-08-26 04:20:00,161.165,161.19,161.16,161.175,208000000.0
2008-08-26 04:21:00,161.175,161.19,161.16,161.17,252500000.0
2008-08-26 04:22:00,161.17,161.175,161.16,161.175,106900000.0
2008-08-26 04:23:00,161.175,161.175,161.16,161.165,114900000.0
2008-08-26 04:24:00,161.17,161.19,161.145,161.15,302700000.0
2008-08-26 04:25:00,161.155,161.17,161.15,161.15,129800000.0
2008-08-26 04:26:00,161.145,161.15,161.135,161.15,127000000.0
2008-08-26 04:27:00,161.15,161.15,161.135,161.135,142900000.0
2008-08-26 04:28:00,161.135,161.14,161.1,161.12,307300000.0
2008-08-26 04:29:00,161.12,161.12,161.11,161.11,31000000.0
2008-08-26 04:30:00,161.115,161.12,161.1,161.11,150800000.0
2008-08-26 04:31:00,161.11,161.11,161.095,161.1,59700000.0
2008-08-26 04:32:00,161.1,161.115,161.1,161.1,100600000.0
2008-08-26 04:33:00,161.1,161.12,161.1,161.1,197200000.0
2008-08-26 04:34:00,161.11,161.11,161.1,161.1,132500000.0
2008-08-26 04:35:00,161.1,161.1,161.1,161.1,324800000.0
2008-08-26 04:36:00,161.1,161.105,161.085,161.095,275000000.0
2008-08-26 04:37:00,161.1,161.1,161.07,161.08,147900000.0
2008-08-26 04:38:00,161.08,161.08,161.05,161.05,196000000.0
2008-08-26 04:39:00,161.05,161.065,161.02,161.035,354700000.0
2008-08-26 04:40:00,161.035,161.06,161.01,161.06,264500001.0
2008-08-26 04:41:00,161.07,161.08,161.03,161.05,156100000.0
2008-08-26 04:42:00,161.05,161.06,161.05,161.055,49300000.0
2008-08-26 04:43:00,161.055,161.06,161.03,161.03,153800000.0
2008-08-26 04:44:00,161.03,161.05,161.03,161.03,86900000.0
2008-08-26 04:45:00,161.03,161.03,161.025,161.03,34500000.0
2008-08-26 04:46:00,161.03,161.03,161.03,161.03,17600000.0
2008-08-26 04:47:00,161.025,161.025,161.02,161.02,32500000.0
2008-08-26 04:48:00,161.02,161.02,161.01,161.02,173800000.0
2008-08-26 04:49:00,161.02,161.02,160.995,161.01,230200000.0
2008-08-26 04:50:00,161.01,161.01,160.99,161.0,63000000.0
2008-08-26 04:51:00,161.0,161.0,160.98,160.99,128100000.0
2008-08-26 04:52:00,160.99,161.01,160.99,161.01,226800000.0
2008-08-26 04:53:00,161.01,161.02,161.01,161.015,75500000.0
2008-08-26 04:54:00,161.015,161.03,160.99,161.02,310800000.0
2008-08-26 04:55:00,161.015,161.04,161.01,161.01,138800000.0
2008-08-26 04:56:00,161.005,161.02,161.005,161.015,22200000.0
2008-08-26 04:57:00,161.02,161.03,161.005,161.015,213600000.0
2008-08-26 04:58:00,161.02,161.02,161.01,161.02,79900000.0
2008-08-26 04:59:00,161.025,161.085,161.025,161.065,187600000.0
2008-08-26 05:00:00,161.06,161.08,161.05,161.08,141500000.0
2008-08-26 05:01:00,161.08,161.09,161.08,161.09,48900000.0
2008-08-26 05:02:00,161.09,161.11,161.075,161.09,230200000.0
2008-08-26 05:03:00,161.095,161.1,161.09,161.095,191600000.0
2008-08-26 05:04:00,161.1,161.1,161.075,161.095,246100000.0
2008-08-26 05:05:00,161.095,161.11,161.09,161.11,115300000.0
2008-08-26 05:06:00,161.11,161.12,161.1,161.12,46800000.0
2008-08-26 05:07:00,161.12,161.14,161.11,161.135,206900000.0
2008-08-26 05:08:00,161.135,161.15,161.125,161.135,131700000.0
2008-08-26 05:09:00,161.14,161.17,161.14,161.155,182100000.0
2008-08-26 05:10:00,161.15,161.17,161.14,161.16,179600000.0
2008-08-26 05:11:00,161.155,161.18,161.155,161.17,84800000.0
2008-08-26 05:12:00,161.17,161.17,161.16,161.17,50500000.0
2008-08-26 05:13:00,161.17,161.18,161.165,161.17,114700000.0
2008-08-26 05:14:00,161.17,161.17,161.15,161.155,105400000.0
2008-08-26 05:15:00,161.145,161.15,161.14,161.145,101600000.0
2008-08-26 05:16:00,161.14,161.18,161.14,161.175,160500000.0
2008-08-26 05:17:00,161.175,161.19,161.17,161.18,84100000.0
2008-08-26 05:18:00,161.18,161.19,161.17,161.185,59200000.0
2008-08-26 05:19:00,161.185,161.19,161.175,161.19,85200000.0
2008-08-26 05:20:00,161.19,161.2,161.17,161.175,153700000.0
2008-08-26 05:21:00,161.17,161.19,161.15,161.18,352700000.0
2008-08-26 05:22:00,161.18,161.18,161.18,161.18,67800000.0
2008-08-26 05:23:00,161.18,161.22,161.18,161.205,198800000.0
2008-08-26 05:24:00,161.21,161.21,161.195,161.2,94300000.0
2008-08-26 05:25:00,161.195,161.205,161.155,161.16,258500000.0
2008-08-26 05:26:00,161.15,161.16,161.15,161.16,142700000.0
2008-08-26 05:27:00,161.16,161.165,161.155,161.155,53900000.0
2008-08-26 05:28:00,161.155,161.155,161.13,161.145,181600000.0
2008-08-26 05:29:00,161.145,161.18,161.145,161.165,140600000.0
2008-08-26 05:30:00,161.17,161.17,161.15,161.15,255000000.0
2008-08-26 05:31:00,161.155,161.16,161.155,161.16,39400000.0
2008-08-26 05:32:00,161.155,161.175,161.15,161.175,197700000.0
2008-08-26 05:33:00,161.17,161.175,161.16,161.17,88600000.0
2008-08-26 05:34:00,161.175,161.185,161.16,161.185,191200000.0
2008-08-26 05:35:00,161.18,161.18,161.155,161.16,139000000.0
2008-08-26 05:36:00,161.16,161.17,161.15,161.155,279000000.0
2008-08-26 05:37:00,161.15,161.15,161.13,161.135,331700000.0
2008-08-26 05:38:00,161.14,161.155,161.14,161.15,156800000.0
2008-08-26 05:39:00,161.15,161.21,161.145,161.145,441100000.0
2008-08-26 05:40:00,161.145,161.185,161.115,161.135,455800000.0
2008-08-26 05:41:00,161.135,161.14,161.125,161.135,166300000.0
2008-08-26 05:42:00,161.13,161.14,161.12,161.13,149600000.0
2008-08-26 05:43:00,161.13,161.13,161.1,161.12,215600000.0
2008-08-26 05:44:00,161.13,161.13,161.105,161.105,144400000.0
2008-08-26 05:45:00,161.105,161.13,161.105,161.125,291000000.0
2008-08-26 05:46:00,161.125,161.125,161.115,161.12,181300000.0
2008-08-26 05:47:00,161.12,161.125,161.1,161.125,163000000.0
2008-08-26 05:48:00,161.12,161.13,161.12,161.13,105600000.0
2008-08-26 05:49:00,161.125,161.13,161.12,161.125,178900000.0
2008-08-26 05:50:00,161.12,161.12,161.08,161.08,255200000.0
2008-08-26 05:51:00,161.075,161.095,161.06,161.085,362300000.0
2008-08-26 05:52:00,161.085,161.09,161.06,161.065,201500000.0
2008-08-26 05:53:00,161.07,161.08,161.06,161.07,115500000.0
2008-08-26 05:54:00,161.08,161.125,161.07,161.105,195100000.0
2008-08-26 05:55:00,161.1,161.13,161.1,161.1,221400000.0
2008-08-26 05:56:00,161.1,161.12,161.1,161.115,134400000.0
2008-08-26 05:57:00,161.12,161.13,161.12,161.125,133700000.0
2008-08-26 05:58:00,161.125,161.14,161.125,161.14,90900000.0
2008-08-26 05:59:00,161.13,161.14,161.125,161.13,189200000.0
2008-08-26 06:00:00,161.13,161.15,161.12,161.145,209900000.0
2008-08-26 06:01:00,161.145,161.15,161.13,161.13,221900000.0
2008-08-26 06:02:00,161.135,161.14,161.115,161.125,293100000.0
2008-08-26 06:03:00,161.13,161.14,161.125,161.135,120900000.0
2008-08-26 06:04:00,161.14,161.15,161.135,161.14,143400000.0
2008-08-26 06:05:00,161.14,161.16,161.14,161.15,109400000.0
2008-08-26 06:06:00,161.15,161.17,161.15,161.165,18400000.0
2008-08-26 06:07:00,161.165,161.165,161.16,161.16,22700000.0
2008-08-26 06:08:00,161.16,161.18,161.16,161.18,245300000.0
2008-08-26 06:09:00,161.175,161.2,161.175,161.195,116400000.0
2008-08-26 06:10:00,161.2,161.2,161.185,161.185,137600000.0
2008-08-26 06:11:00,161.19,161.21,161.18,161.205,163000000.0
2008-08-26 06:12:00,161.205,161.21,161.18,161.19,119600000.0
2008-08-26 06:13:00,161.18,161.19,161.18,161.18,161800000.0
2008-08-26 06:14:00,161.18,161.2,161.16,161.195,463600000.0
2008-08-26 06:15:00,161.19,161.2,161.18,161.18,157000000.0
2008-08-26 06:16:00,161.18,161.19,161.15,161.165,169600000.0
2008-08-26 06:17:00,161.165,161.22,161.16,161.22,340400000.0
2008-08-26 06:18:00,161.21,161.23,161.2,161.21,252900000.0
2008-08-26 06:19:00,161.21,161.28,161.21,161.275,400400000.0
2008-08-26 06:20:00,161.28,161.28,161.24,161.27,310900000.0
2008-08-26 06:21:00,161.265,161.28,161.26,161.27,81700000.0
2008-08-26 06:22:00,161.28,161.32,161.255,161.265,353900000.0
2008-08-26 06:23:00,161.28,161.28,161.245,161.245,264000000.0
2008-08-26 06:24:00,161.245,161.26,161.22,161.23,280700000.0
2008-08-26 06:25:00,161.23,161.24,161.22,161.23,200300000.0
2008-08-26 06:26:00,161.23,161.23,161.2,161.2,159700000.0
2008-08-26 06:27:00,161.2,161.21,161.17,161.2,479600000.0
2008-08-26 06:28:00,161.2,161.22,161.195,161.21,251500000.0
2008-08-26 06:29:00,161.21,161.23,161.2,161.2,194000000.0
2008-08-26 06:30:00,161.2,161.24,161.2,161.235,147500000.0
2008-08-26 06:31:00,161.23,161.23,161.185,161.2,225600000.0
2008-08-26 06:32:00,161.2,161.215,161.185,161.2,234000000.0
2008-08-26 06:33:00,161.2,161.2,161.18,161.19,117800000.0
2008-08-26 06:34:00,161.19,161.19,161.17,161.18,108100000.0
2008-08-26 06:35:00,161.18,161.18,161.155,161.16,87200000.0
2008-08-26 06:36:00,161.17,161.17,161.15,161.165,110000000.0
2008-08-26 06:37:00,161.17,161.17,161.15,161.15,88200000.0
2008-08-26 06:38:00,161.145,161.2,161.145,161.2,117000000.0
2008-08-26 06:39:00,161.21,161.22,161.19,161.2,165400000.0
2008-08-26 06:40:00,161.21,161.22,161.2,161.21,152700000.0
2008-08-26 06:41:00,161.22,161.22,161.18,161.2,140500000.0
2008-08-26 06:42:00,161.2,161.2,161.19,161.19,47200000.0
2008-08-26 06:43:00,161.19,161.23,161.19,161.22,120300000.0
2008-08-26 06:44:00,161.22,161.23,161.21,161.22,149300000.0
2008-08-26 06:45:00,161.23,161.28,161.23,161.265,148500000.0
2008-08-26 06:46:00,161.265,161.27,161.23,161.24,165800000.0
2008-08-26 06:47:00,161.24,161.26,161.24,161.25,63200000.0
2008-08-26 06:48:00,161.25,161.27,161.25,161.27,155200000.0
2008-08-26 06:49:00,161.27,161.27,161.245,161.25,267600000.0
2008-08-26 06:50:00,161.25,161.27,161.25,161.27,108700000.0
2008-08-26 06:51:00,161.27,161.27,161.255,161.26,157000000.0
2008-08-26 06:52:00,161.26,161.28,161.26,161.28,53000000.0
2008-08-26 06:53:00,161.29,161.3,161.285,161.29,193300000.0
2008-08-26 06:54:00,161.29,161.3,161.285,161.285,70200000.0
2008-08-26 06:55:00,161.29,161.33,161.28,161.31,291700000.0
2008-08-26 06:56:00,161.305,161.31,161.285,161.29,165500000.0
2008-08-26 06:57:00,161.3,161.3,161.285,161.29,178200000.0
2008-08-26 06:58:00,161.29,161.31,161.29,161.31,144200000.0
2008-08-26 06:59:00,161.31,161.33,161.31,161.32,139700000.0
2008-08-26 07:00:00,161.33,161.35,161.31,161.32,463400000.0
2008-08-26 07:01:00,161.315,161.32,161.285,161.285,264300000.0
2008-08-26 07:02:00,161.29,161.29,161.28,161.29,53400000.0
2008-08-26 07:03:00,161.3,161.3,161.29,161.3,164900000.0
2008-08-26 07:04:00,161.3,161.305,161.29,161.3,186000000.0
2008-08-26 07:05:00,161.3,161.34,161.27,161.32,352400000.0
2008-08-26 07:06:00,161.32,161.33,161.31,161.32,186900000.0
2008-08-26 07:07:00,161.315,161.32,161.285,161.295,359000000.0
2008-08-26 07:08:00,161.3,161.32,161.295,161.31,337900000.0
2008-08-26 07:09:00,161.305,161.32,161.28,161.28,202500000.0
2008-08-26 07:10:00,161.285,161.3,161.28,161.29,133700000.0
2008-08-26 07:11:00,161.29,161.31,161.29,161.3,73400000.0
2008-08-26 07:12:00,161.3,161.31,161.3,161.31,81400000.0
2008-08-26 07:13:00,161.31,161.34,161.3,161.31,219900000.0
2008-08-26 07:14:00,161.31,161.31,161.28,161.29,288700000.0
2008-08-26 07:15:00,161.285,161.29,161.26,161.29,311900000.0
2008-08-26 07:16:00,161.29,161.29,161.28,161.29,52600000.0
2008-08-26 07:17:00,161.29,161.31,161.28,161.3,192100000.0
2008-08-26 07:18:00,161.295,161.32,161.29,161.29,302900000.0
2008-08-26 07:19:00,161.3,161.31,161.28,161.29,211500000.0
2008-08-26 07:20:00,161.285,161.29,161.28,161.285,94400000.0
2008-08-26 07:21:00,161.29,161.29,161.25,161.26,331300000.0
2008-08-26 07:22:00,161.26,161.29,161.25,161.29,229400000.0
2008-08-26 07:23:00,161.28,161.28,161.225,161.25,271900000.0
2008-08-26 07:24:00,161.25,161.26,161.16,161.21,515400000.0
2008-08-26 07:25:00,161.22,161.235,161.19,161.235,411800000.0
2008-08-26 07:26:00,161.235,161.245,161.22,161.22,162300000.0
2008-08-26 07:27:00,161.22,161.23,161.21,161.22,160300000.0
2008-08-26 07:28:00,161.21,161.24,161.19,161.2,350200000.0
2008-08-26 07:29:00,161.2,161.235,161.19,161.22,312400000.0
2008-08-26 07:30:00,161.22,161.22,161.16,161.19,375200000.0
2008-08-26 07:31:00,161.19,161.23,161.16,161.23,327600000.0
2008-08-26 07:32:00,161.23,161.25,161.2,161.2,165500000.0
2008-08-26 07:33:00,161.195,161.2,161.145,161.15,251000000.0
2008-08-26 07:34:00,161.16,161.17,161.125,161.13,243200000.0
2008-08-26 07:35:00,161.13,161.16,161.13,161.16,259300000.0
2008-08-26 07:36:00,161.17,161.18,161.15,161.16,251300000.0
2008-08-26 07:37:00,161.16,161.16,161.125,161.15,470400000.0
2008-08-26 07:38:00,161.15,161.155,161.125,161.13,466400000.0
2008-08-26 07:39:00,161.135,161.15,161.12,161.135,467700000.0
2008-08-26 07:40:00,161.135,161.17,161.12,161.125,554800000.0
2008-08-26 07:41:00,161.125,161.14,161.06,161.1,532900000.0
2008-08-26 07:42:00,161.095,161.14,161.095,161.13,550600000.0
2008-08-26 07:43:00,161.13,161.13,161.115,161.125,434400000.0
2008-08-26 07:44:00,161.125,161.125,161.095,161.115,353400000.0
2008-08-26 07:45:00,161.115,161.12,161.085,161.105,491600000.0
2008-08-26 07:46:00,161.11,161.12,161.085,161.12,333700000.0
2008-08-26 07:47:00,161.13,161.17,161.125,161.145,487800000.0
2008-08-26 07:48:00,161.14,161.16,161.14,161.145,214600000.0
2008-08-26 07:49:00,161.145,161.165,161.145,161.165,234900000.0
2008-08-26 07:50:00,161.165,161.18,161.165,161.165,173300000.0
2008-08-26 07:51:00,161.17,161.19,161.145,161.15,360100000.0
2008-08-26 07:52:00,161.15,161.17,161.145,161.155,461800000.0
2008-08-26 07:53:00,161.155,161.16,161.135,161.135,398500000.0
2008-08-26 07:54:00,161.135,161.14,161.11,161.115,443500000.0
2008-08-26 07:55:00,161.115,161.13,161.105,161.125,240500000.0
2008-08-26 07:56:00,161.13,161.13,161.11,161.115,272900000.0
2008-08-26 07:57:00,161.115,161.14,161.115,161.135,441800000.0
2008-08-26 07:58:00,161.15,161.17,161.13,161.14,415800000.0
2008-08-26 07:59:00,161.14,161.19,161.135,161.18,472000000.0
2008-08-26 08:00:00,161.18,161.18,161.105,161.145,862300001.0
2008-08-26 08:01:00,161.15,161.15,161.095,161.1,698200000.0
2008-08-26 08:02:00,161.1,161.11,161.065,161.1,779100000.0
2008-08-26 08:03:00,161.1,161.1,161.065,161.065,665100001.0
2008-08-26 08:04:00,161.065,161.08,161.065,161.07,285700000.0
2008-08-26 08:05:00,161.065,161.07,161.035,161.045,441300000.0
2008-08-26 08:06:00,161.045,161.06,161.04,161.055,354500000.0
2008-08-26 08:07:00,161.055,161.08,161.055,161.065,460300000.0
2008-08-26 08:08:00,161.065,161.095,161.065,161.095,553200000.0
2008-08-26 08:09:00,161.1,161.11,161.085,161.095,683000000.0
2008-08-26 08:10:00,161.095,161.115,161.08,161.08,508700000.0
2008-08-26 08:11:00,161.075,161.1,161.075,161.08,408600000.0
2008-08-26 08:12:00,161.08,161.095,161.07,161.075,520200000.0
2008-08-26 08:13:00,161.08,161.09,161.065,161.065,454500000.0
2008-08-26 08:14:00,161.065,161.1,161.065,161.075,392400000.0
2008-08-26 08:15:00,161.075,161.085,161.055,161.06,718600000.0
2008-08-26 08:16:00,161.06,161.06,161.035,161.035,546299998.0
2008-08-26 08:17:00,161.035,161.05,161.035,161.05,561900000.0
2008-08-26 08:18:00,161.045,161.05,161.02,161.02,302100000.0
2008-08-26 08:19:00,161.02,161.03,160.955,160.97,583700001.0
2008-08-26 08:20:00,160.97,161.0,160.915,160.915,845800000.0
2008-08-26 08:21:00,160.915,160.93,160.865,160.875,899900000.0
2008-08-26 08:22:00,160.875,160.89,160.865,160.87,590900000.0
2008-08-26 08:23:00,160.865,160.89,160.865,160.875,554000000.0
2008-08-26 08:24:00,160.875,160.9,160.86,160.895,757300001.0
2008-08-26 08:25:00,160.895,160.91,160.885,160.89,562000001.0
2008-08-26 08:26:00,160.89,160.96,160.87,160.925,881599999.0
2008-08-26 08:27:00,160.925,160.96,160.9,160.915,890400000.0
2008-08-26 08:28:00,160.915,160.95,160.905,160.915,949599997.0
2008-08-26 08:29:00,160.915,160.95,160.905,160.94,837999997.0
2008-08-26 08:30:00,160.94,160.97,160.94,160.97,449500000.0
2008-08-26 08:31:00,160.97,161.0,160.97,160.99,802300000.0
2008-08-26 08:32:00,160.99,161.03,160.99,161.01,543000000.0
2008-08-26 08:33:00,161.015,161.04,161.005,161.02,718700001.0
2008-08-26 08:34:00,161.025,161.04,160.975,160.975,632700004.0
2008-08-26 08:35:00,160.97,160.99,160.935,160.935,982700000.0
2008-08-26 08:36:00,160.935,160.98,160.935,160.955,828700000.0
2008-08-26 08:37:00,160.955,160.99,160.935,160.935,770300000.0
2008-08-26 08:38:00,160.94,160.97,160.925,160.94,1070600000.0
2008-08-26 08:39:00,160.94,160.95,160.915,160.945,759599999.0
2008-08-26 08:40:00,160.95,160.99,160.945,160.975,566199999.0
2008-08-26 08:41:00,160.98,161.01,160.975,160.995,524600000.0
2008-08-26 08:42:00,161.0,161.02,160.965,160.965,485800000.0
2008-08-26 08:43:00,160.97,161.0,160.965,161.0,701700000.0
2008-08-26 08:44:00,160.995,161.0,160.97,160.985,487800000.0
2008-08-26 08:45:00,160.985,161.01,160.98,161.005,537900000.0
2008-08-26 08:46:00,161.005,161.05,161.005,161.02,539000000.0
2008-08-26 08:47:00,161.02,161.03,161.005,161.02,390300000.0
2008-08-26 08:48:00,161.01,161.06,161.01,161.05,571400001.0
2008-08-26 08:49:00,161.045,161.07,161.045,161.065,502400002.0
2008-08-26 08:50:00,161.065,161.09,161.065,161.09,546300000.0
2008-08-26 08:51:00,161.085,161.1,161.025,161.06,818300000.0
2008-08-26 08:52:00,161.045,161.07,161.045,161.06,655600000.0
2008-08-26 08:53:00,161.06,161.07,161.045,161.055,598600000.0
2008-08-26 08:54:00,161.055,161.07,161.04,161.07,608100000.0
2008-08-26 08:55:00,161.07,161.11,161.055,161.06,891400000.0
2008-08-26 08:56:00,161.06,161.07,161.02,161.055,791500000.0
2008-08-26 08:57:00,161.055,161.06,161.04,161.06,616900000.0
2008-08-26 08:58:00,161.06,161.08,161.05,161.055,1042000001.0
2008-08-26 08:59:00,161.055,161.11,161.055,161.09,894100000.0
2008-08-26 09:00:00,161.09,161.095,161.055,161.065,1070699999.0
2008-08-26 09:01:00,161.065,161.08,161.055,161.065,372000001.0
2008-08-26 09:02:00,161.065,161.11,161.065,161.095,622900000.0
2008-08-26 09:03:00,161.1,161.115,161.065,161.095,654300000.0
2008-08-26 09:04:00,161.095,161.115,161.045,161.08,903399998.0
2008-08-26 09:05:00,161.085,161.09,161.045,161.055,844900001.0
2008-08-26 09:06:00,161.055,161.08,161.05,161.07,649700000.0
2008-08-26 09:07:00,161.07,161.08,161.04,161.045,850000000.0
2008-08-26 09:08:00,161.05,161.07,161.035,161.035,1031200002.0
2008-08-26 09:09:00,161.035,161.07,161.035,161.06,645500000.0
2008-08-26 09:10:00,161.06,161.09,161.06,161.065,794300000.0
2008-08-26 09:11:00,161.065,161.095,161.05,161.085,793600000.0
2008-08-26 09:12:00,161.085,161.1,161.065,161.065,690500001.0
2008-08-26 09:13:00,161.07,161.08,161.065,161.07,530500000.0
2008-08-26 09:14:00,161.07,161.08,161.04,161.055,1024600000.0
2008-08-26 09:15:00,161.06,161.09,161.05,161.06,636500001.0
2008-08-26 09:16:00,161.06,161.125,161.06,161.095,784300000.0
2008-08-26 09:17:00,161.095,161.115,161.08,161.115,866300000.0
2008-08-26 09:18:00,161.115,161.14,161.07,161.11,788300000.0
2008-08-26 09:19:00,161.11,161.13,161.08,161.125,620100000.0
2008-08-26 09:20:00,161.125,161.125,161.095,161.12,633699998.0
2008-08-26 09:21:00,161.11,161.13,161.11,161.12,979100000.0
2008-08-26 09:22:00,161.12,161.14,161.1,161.1,820200000.0
2008-08-26 09:23:00,161.1,161.14,161.1,161.13,743600000.0
2008-08-26 09:24:00,161.13,161.13,161.095,161.11,741000000.0
2008-08-26 09:25:00,161.11,161.13,161.105,161.115,867900000.0
2008-08-26 09:26:00,161.115,161.14,161.115,161.12,884600002.0
2008-08-26 09:27:00,161.115,161.14,161.115,161.12,465800000.0
2008-08-26 09:28:00,161.12,161.13,161.115,161.12,516800000.0
2008-08-26 09:29:00,161.13,161.14,161.115,161.135,770000003.0
2008-08-26 09:30:00,161.135,161.16,161.13,161.155,724900000.0
2008-08-26 09:31:00,161.155,161.17,161.13,161.155,727300000.0
2008-08-26 09:32:00,161.165,161.2,161.165,161.165,1244199996.0
2008-08-26 09:33:00,161.17,161.185,161.165,161.175,795200000.0
2008-08-26 09:34:00,161.175,161.195,161.175,161.185,662800000.0
2008-08-26 09:35:00,161.185,161.2,161.175,161.175,833300000.0
2008-08-26 09:36:00,161.175,161.2,161.175,161.175,784099999.0
2008-08-26 09:37:00,161.18,161.2,161.175,161.175,925100003.0
2008-08-26 09:38:00,161.175,161.205,161.165,161.205,570500002.0
2008-08-26 09:39:00,161.2,161.2,161.18,161.19,690000000.0
2008-08-26 09:40:00,161.19,161.21,161.185,161.21,671000000.0
2008-08-26 09:41:00,161.205,161.235,161.185,161.21,1044200000.0
2008-08-26 09:42:00,161.205,161.23,161.195,161.225,907900000.0
2008-08-26 09:43:00,161.225,161.24,161.22,161.23,858800003.0
2008-08-26 09:44:00,161.23,161.24,161.195,161.24,866700001.0
2008-08-26 09:45:00,161.24,161.24,161.215,161.23,917200000.0
2008-08-26 09:46:00,161.23,161.29,161.22,161.29,1454399998.0
2008-08-26 09:47:00,161.3,161.3,161.26,161.26,1052500000.0
2008-08-26 09:48:00,161.255,161.295,161.24,161.29,882100000.0
2008-08-26 09:49:00,161.29,161.44,161.28,161.44,1224800000.0
2008-08-26 09:50:00,161.445,161.47,161.435,161.45,1072600001.0
2008-08-26 09:51:00,161.45,161.46,161.43,161.43,943199995.0
2008-08-26 09:52:00,161.435,161.44,161.41,161.425,876000000.0
2008-08-26 09:53:00,161.43,161.47,161.43,161.43,814099999.0
2008-08-26 09:54:00,161.43,161.44,161.415,161.425,878199998.0
2008-08-26 09:55:00,161.425,161.445,161.415,161.445,678199998.0
2008-08-26 09:56:00,161.45,161.48,161.435,161.455,1050700000.0
2008-08-26 09:57:00,161.455,161.475,161.45,161.47,1034999998.0
2008-08-26 09:58:00,161.47,161.47,161.43,161.455,872699999.0
2008-08-26 09:59:00,161.46,161.495,161.435,161.455,775699999.0
2008-08-26 10:00:00,161.47,161.49,161.025,161.05,590800000.0
2008-08-26 10:01:00,161.08,161.08,160.97,160.985,866100001.0
2008-08-26 10:02:00,160.99,161.01,160.915,160.935,1065699996.0
2008-08-26 10:03:00,160.935,160.97,160.93,160.93,986999999.0
2008-08-26 10:04:00,160.935,160.94,160.825,160.83,1455899998.0
2008-08-26 10:05:00,160.825,160.835,160.74,160.75,1149299994.0
2008-08-26 10:06:00,160.75,160.75,160.535,160.54,1866700007.0
2008-08-26 10:07:00,160.515,160.535,160.425,160.51,1218000003.0
2008-08-26 10:08:00,160.51,160.55,160.485,160.515,1008600000.0
2008-08-26 10:09:00,160.515,160.515,160.43,160.46,1237200002.0
2008-08-26 10:10:00,160.47,160.52,160.435,160.495,964399997.0
2008-08-26 10:11:00,160.5,160.54,160.485,160.54,1017600003.0
2008-08-26 10:12:00,160.54,160.56,160.515,160.535,732999999.0
2008-08-26 10:13:00,160.535,160.595,160.52,160.535,986200000.0
2008-08-26 10:14:00,160.535,160.62,160.515,160.62,447600000.0
2008-08-26 10:15:00,160.63,160.64,160.6,160.605,641500000.0
2008-08-26 10:16:00,160.595,160.64,160.595,160.61,661200000.0
2008-08-26 10:17:00,160.61,160.61,160.57,160.58,1181700000.0
2008-08-26 10:18:00,160.59,160.59,160.55,160.55,653699999.0
2008-08-26 10:19:00,160.55,160.575,160.515,160.53,810500000.0
2008-08-26 10:20:00,160.54,160.54,160.455,160.47,738500000.0
2008-08-26 10:21:00,160.475,160.5,160.455,160.5,791999998.0
2008-08-26 10:22:00,160.5,160.51,160.47,160.505,659100000.0
2008-08-26 10:23:00,160.505,160.55,160.505,160.54,538200000.0
2008-08-26 10:24:00,160.545,160.61,160.545,160.58,587300000.0
2008-08-26 10:25:00,160.58,160.59,160.565,160.58,534500000.0
2008-08-26 10:26:00,160.575,160.58,160.535,160.565,515100000.0
2008-08-26 10:27:00,160.56,160.58,160.545,160.575,532400000.0
2008-08-26 10:28:00,160.575,160.605,160.555,160.605,479000000.0
2008-08-26 10:29:00,160.6,160.605,160.555,160.57,839700000.0
2008-08-26 10:30:00,160.57,160.62,160.565,160.605,717700000.0
2008-08-26 10:31:00,160.61,160.63,160.575,160.58,710500000.0
2008-08-26 10:32:00,160.58,160.62,160.58,160.615,783100001.0
2008-08-26 10:33:00,160.615,160.625,160.6,160.61,851500000.0
2008-08-26 10:34:00,160.61,160.63,160.595,160.61,479100001.0
2008-08-26 10:35:00,160.61,160.62,160.595,160.615,676800000.0
2008-08-26 10:36:00,160.615,160.63,160.585,160.605,441500000.0
2008-08-26 10:37:00,160.605,160.61,160.59,160.59,867500000.0
2008-08-26 10:38:00,160.59,160.615,160.59,160.605,407600000.0
2008-08-26 10:39:00,160.615,160.62,160.605,160.615,119800000.0
2008-08-26 10:40:00,160.63,160.63,160.615,160.62,606200000.0
2008-08-26 10:41:00,160.615,160.635,160.61,160.625,501500000.0
2008-08-26 10:42:00,160.625,160.63,160.615,160.62,503000001.0
2008-08-26 10:43:00,160.62,160.68,160.615,160.65,1014499999.0
2008-08-26 10:44:00,160.65,160.65,160.53,160.535,909999998.0
2008-08-26 10:45:00,160.535,160.54,160.495,160.51,882600002.0
2008-08-26 10:46:00,160.505,160.55,160.495,160.525,887000001.0
2008-08-26 10:47:00,160.53,160.53,160.505,160.51,421500000.0
2008-08-26 10:48:00,160.51,160.52,160.455,160.455,921200002.0
2008-08-26 10:49:00,160.455,160.46,160.42,160.455,867599999.0
2008-08-26 10:50:00,160.46,160.485,160.455,160.48,763100000.0
2008-08-26 10:51:00,160.48,160.51,160.465,160.485,371100001.0
2008-08-26 10:52:00,160.485,160.51,160.475,160.48,607500000.0
2008-08-26 10:53:00,160.49,160.51,160.485,160.495,695300001.0
2008-08-26 10:54:00,160.495,160.5,160.42,160.435,666599999.0
2008-08-26 10:55:00,160.43,160.43,160.385,160.385,620600001.0
2008-08-26 10:56:00,160.39,160.39,160.31,160.33,1158400002.0
2008-08-26 10:57:00,160.34,160.385,160.335,160.38,1133500002.0
2008-08-26 10:58:00,160.38,160.385,160.345,160.35,785400002.0
2008-08-26 10:59:00,160.345,160.35,160.305,160.335,1045700003.0
2008-08-26 11:00:00,160.34,160.34,160.27,160.295,747700000.0
2008-08-26 11:01:00,160.295,160.31,160.26,160.295,915499999.0
2008-08-26 11:02:00,160.3,160.33,160.285,160.3,783500001.0
2008-08-26 11:03:00,160.305,160.32,160.29,160.32,1040300000.0
2008-08-26 11:04:00,160.33,160.33,160.29,160.305,757200000.0
2008-08-26 11:05:00,160.31,160.31,160.275,160.28,478000001.0
2008-08-26 11:06:00,160.27,160.27,160.215,160.22,1102700002.0
2008-08-26 11:07:00,160.215,160.23,160.195,160.2,567900000.0
2008-08-26 11:08:00,160.2,160.2,160.155,160.17,779100000.0
2008-08-26 11:09:00,160.17,160.18,160.15,160.175,904699999.0
2008-08-26 11:10:00,160.175,160.23,160.175,160.185,991499999.0
2008-08-26 11:11:00,160.185,160.185,160.055,160.055,1026200002.0
2008-08-26 11:12:00,160.055,160.1,160.035,160.09,892899999.0
2008-08-26 11:13:00,160.075,160.11,160.05,160.1,1415399999.0
2008-08-26 11:14:00,160.095,160.1,160.065,160.08,885700000.0
2008-08-26 11:15:00,160.08,160.16,160.08,160.155,837299998.0
2008-08-26 11:16:00,160.155,160.16,160.145,160.16,594900000.0
2008-08-26 11:17:00,160.16,160.19,160.155,160.165,437600000.0
2008-08-26 11:18:00,160.165,160.24,160.165,160.235,750999999.0
2008-08-26 11:19:00,160.235,160.26,160.23,160.24,483100000.0
2008-08-26 11:20:00,160.23,160.24,160.215,160.24,381299999.0
2008-08-26 11:21:00,160.23,160.265,160.215,160.265,714700002.0
2008-08-26 11:22:00,160.265,160.27,160.23,160.255,823299999.0
2008-08-26 11:23:00,160.26,160.31,160.255,160.285,842500000.0
2008-08-26 11:24:00,160.285,160.295,160.215,160.25,855000001.0
2008-08-26 11:25:00,160.245,160.27,160.24,160.24,685000000.0
2008-08-26 11:26:00,160.24,160.26,160.225,160.255,432800000.0
2008-08-26 11:27:00,160.255,160.29,160.235,160.285,513700000.0
2008-08-26 11:28:00,160.285,160.32,160.275,160.305,819100001.0
2008-08-26 11:29:00,160.305,160.32,160.295,160.31,667400001.0
2008-08-26 11:30:00,160.31,160.33,160.29,160.295,465300000.0
2008-08-26 11:31:00,160.3,160.33,160.29,160.325,565699998.0
2008-08-26 11:32:00,160.325,160.33,160.305,160.305,675400000.0
2008-08-26 11:33:00,160.305,160.33,160.305,160.315,560800006.0
2008-08-26 11:34:00,160.315,160.33,160.305,160.305,231500000.0
2008-08-26 11:35:00,160.315,160.34,160.3,160.315,563800000.0
2008-08-26 11:36:00,160.315,160.34,160.28,160.285,893300001.0
2008-08-26 11:37:00,160.285,160.31,160.275,160.285,634100001.0
2008-08-26 11:38:00,160.285,160.3,160.285,160.285,425600002.0
2008-08-26 11:39:00,160.285,160.3,160.28,160.285,424200000.0
2008-08-26 11:40:00,160.28,160.32,160.265,160.295,486600000.0
2008-08-26 11:41:00,160.3,160.36,160.28,160.355,436199999.0
2008-08-26 11:42:00,160.36,160.365,160.305,160.31,1061900000.0
2008-08-26 11:43:00,160.315,160.315,160.265,160.275,975799999.0
2008-08-26 11:44:00,160.275,160.29,160.26,160.275,591900000.0
2008-08-26 11:45:00,160.28,160.28,160.24,160.275,732300001.0
2008-08-26 11:46:00,160.27,160.28,160.245,160.255,634999999.0
2008-08-26 11:47:00,160.255,160.27,160.22,160.235,541100001.0
2008-08-26 11:48:00,160.24,160.265,160.23,160.24,562400000.0
2008-08-26 11:49:00,160.24,160.255,160.225,160.225,676200000.0
2008-08-26 11:50:00,160.225,160.23,160.195,160.215,855200000.0
2008-08-26 11:51:00,160.215,160.22,160.175,160.195,662099999.0
2008-08-26 11:52:00,160.195,160.195,160.145,160.155,1142599997.0
2008-08-26 11:53:00,160.155,160.16,160.105,160.12,949499998.0
2008-08-26 11:54:00,160.12,160.135,160.11,160.125,882799999.0
2008-08-26 11:55:00,160.125,160.17,160.12,160.155,847100000.0
2008-08-26 11:56:00,160.16,160.19,160.155,160.155,981699998.0
2008-08-26 11:57:00,160.155,160.175,160.155,160.155,560599998.0
2008-08-26 11:58:00,160.155,160.16,160.13,160.155,516100000.0
2008-08-26 11:59:00,160.16,160.2,160.145,160.175,1004399999.0
2008-08-26 12:00:00,160.18,160.2,160.165,160.2,855900000.0
2008-08-26 12:01:00,160.2,160.25,160.195,160.235,650000000.0
2008-08-26 12:02:00,160.235,160.28,160.215,160.275,766099998.0
2008-08-26 12:03:00,160.275,160.32,160.25,160.315,820000001.0
2008-08-26 12:04:00,160.31,160.31,160.275,160.28,740800000.0
2008-08-26 12:05:00,160.275,160.31,160.265,160.29,1032800000.0
2008-08-26 12:06:00,160.29,160.3,160.265,160.275,749200000.0
2008-08-26 12:07:00,160.275,160.32,160.245,160.295,674100000.0
2008-08-26 12:08:00,160.295,160.32,160.275,160.29,963900000.0
2008-08-26 12:09:00,160.29,160.31,160.275,160.3,509500000.0
2008-08-26 12:10:00,160.31,160.335,160.28,160.335,659400000.0
2008-08-26 12:11:00,160.335,160.35,160.3,160.31,612200000.0
2008-08-26 12:12:00,160.305,160.335,160.295,160.33,414500000.0
2008-08-26 12:13:00,160.33,160.34,160.295,160.3,608000000.0
2008-08-26 12:14:00,160.295,160.32,160.28,160.29,450000000.0
2008-08-26 12:15:00,160.285,160.33,160.28,160.32,729100000.0
2008-08-26 12:16:00,160.32,160.34,160.265,160.265,495600000.0
2008-08-26 12:17:00,160.255,160.3,160.22,160.225,944199998.0
2008-08-26 12:18:00,160.225,160.26,160.21,160.255,619400000.0
2008-08-26 12:19:00,160.255,160.255,160.195,160.25,962300001.0
2008-08-26 12:20:00,160.245,160.245,160.205,160.225,537100000.0
2008-08-26 12:21:00,160.225,160.25,160.195,160.25,766500000.0
2008-08-26 12:22:00,160.25,160.255,160.215,160.22,424000000.0
2008-08-26 12:23:00,160.22,160.24,160.2,160.225,531600000.0
2008-08-26 12:24:00,160.225,160.26,160.21,160.26,533600000.0
2008-08-26 12:25:00,160.25,160.265,160.2,160.225,736200001.0
2008-08-26 12:26:00,160.23,160.23,160.185,160.21,355500001.0
2008-08-26 12:27:00,160.21,160.25,160.19,160.23,745099997.0
2008-08-26 12:28:00,160.23,160.235,160.21,160.23,537899998.0
2008-08-26 12:29:00,160.23,160.24,160.2,160.205,609699999.0
2008-08-26 12:30:00,160.205,160.28,160.205,160.26,606999999.0
2008-08-26 12:31:00,160.28,160.28,160.21,160.215,712500000.0
2008-08-26 12:32:00,160.215,160.23,160.17,160.175,934900001.0
2008-08-26 12:33:00,160.18,160.24,160.18,160.225,1047400000.0
2008-08-26 12:34:00,160.23,160.24,160.21,160.23,339800001.0
2008-08-26 12:35:00,160.23,160.24,160.215,160.22,635700000.0
2008-08-26 12:36:00,160.225,160.23,160.2,160.23,471500000.0
2008-08-26 12:37:00,160.23,160.23,160.205,160.22,723100001.0
2008-08-26 12:38:00,160.22,160.23,160.205,160.22,789200001.0
2008-08-26 12:39:00,160.22,160.23,160.17,160.18,767499998.0
2008-08-26 12:40:00,160.17,160.19,160.165,160.18,419100000.0
2008-08-26 12:41:00,160.18,160.21,160.17,160.17,369000001.0
2008-08-26 12:42:00,160.18,160.19,160.17,160.185,403199999.0
2008-08-26 12:43:00,160.185,160.19,160.165,160.17,355300002.0
2008-08-26 12:44:00,160.18,160.215,160.16,160.205,710200002.0
2008-08-26 12:45:00,160.205,160.23,160.17,160.2,620700001.0
2008-08-26 12:46:00,160.2,160.205,160.18,160.2,490100001.0
2008-08-26 12:47:00,160.2,160.205,160.16,160.205,556100003.0
2008-08-26 12:48:00,160.195,160.2,160.17,160.19,600400002.0
2008-08-26 12:49:00,160.19,160.19,160.175,160.18,217500003.0
2008-08-26 12:50:00,160.18,160.215,160.17,160.215,438700003.0
2008-08-26 12:51:00,160.215,160.23,160.15,160.23,907599999.0
2008-08-26 12:52:00,160.22,160.245,160.19,160.21,705699998.0
2008-08-26 12:53:00,160.215,160.235,160.21,160.235,407900000.0
2008-08-26 12:54:00,160.235,160.285,160.235,160.27,288000000.0
2008-08-26 12:55:00,160.27,160.275,160.23,160.235,535000000.0
2008-08-26 12:56:00,160.24,160.25,160.225,160.225,417000000.0
2008-08-26 12:57:00,160.23,160.235,160.19,160.195,923200001.0
2008-08-26 12:58:00,160.2,160.205,160.17,160.19,977200000.0
2008-08-26 12:59:00,160.19,160.21,160.18,160.2,566000000.0
2008-08-26 13:00:00,160.2,160.22,160.19,160.22,687299999.0
2008-08-26 13:01:00,160.22,160.22,160.15,160.16,1435900004.0
2008-08-26 13:02:00,160.17,160.17,160.11,160.125,1165000001.0
2008-08-26 13:03:00,160.125,160.165,160.12,160.125,1068900000.0
2008-08-26 13:04:00,160.14,160.175,160.115,160.125,1214000002.0
2008-08-26 13:05:00,160.13,160.15,160.125,160.145,791499999.0
2008-08-26 13:06:00,160.145,160.17,160.125,160.145,1147800002.0
2008-08-26 13:07:00,160.145,160.16,160.115,160.135,1077400004.0
2008-08-26 13:08:00,160.135,160.14,160.1,160.13,789200000.0
2008-08-26 13:09:00,160.13,160.17,160.13,160.155,735100000.0
2008-08-26 13:10:00,160.155,160.185,160.135,160.135,989200000.0
2008-08-26 13:11:00,160.135,160.17,160.13,160.155,472700000.0
2008-08-26 13:12:00,160.155,160.17,160.125,160.155,964100001.0
2008-08-26 13:13:00,160.155,160.19,160.14,160.16,779200000.0
2008-08-26 13:14:00,160.15,160.16,160.145,160.155,500100000.0
2008-08-26 13:15:00,160.15,160.18,160.145,160.17,769900002.0
2008-08-26 13:16:00,160.17,160.19,160.15,160.16,572399999.0
2008-08-26 13:17:00,160.17,160.2,160.145,160.19,916699998.0
2008-08-26 13:18:00,160.19,160.23,160.185,160.22,611999997.0
2008-08-26 13:19:00,160.22,160.23,160.175,160.21,793600000.0
2008-08-26 13:20:00,160.2,160.21,160.155,160.17,949900000.0
2008-08-26 13:21:00,160.17,160.19,160.155,160.18,577600000.0
2008-08-26 13:22:00,160.185,160.21,160.18,160.195,625600000.0
2008-08-26 13:23:00,160.195,160.21,160.18,160.205,550300000.0
2008-08-26 13:24:00,160.205,160.23,160.155,160.155,774499999.0
2008-08-26 13:25:00,160.155,160.17,160.15,160.155,547700000.0
2008-08-26 13:26:00,160.155,160.23,160.145,160.225,412500000.0
2008-08-26 13:27:00,160.23,160.25,160.215,160.24,327600000.0
2008-08-26 13:28:00,160.235,160.26,160.225,160.255,820600000.0
2008-08-26 13:29:00,160.25,160.3,160.245,160.29,594100000.0
2008-08-26 13:30:00,160.29,160.325,160.28,160.305,817599999.0
2008-08-26 13:31:00,160.305,160.32,160.255,160.255,630500001.0
2008-08-26 13:32:00,160.255,160.28,160.235,160.235,597400002.0
2008-08-26 13:33:00,160.235,160.24,160.22,160.23,474200000.0
2008-08-26 13:34:00,160.23,160.24,160.215,160.225,741700001.0
2008-08-26 13:35:00,160.225,160.23,160.205,160.22,669200000.0
2008-08-26 13:36:00,160.22,160.22,160.195,160.195,555400000.0
2008-08-26 13:37:00,160.195,160.21,160.195,160.195,443600000.0
2008-08-26 13:38:00,160.195,160.23,160.195,160.22,413000000.0
2008-08-26 13:39:00,160.225,160.28,160.21,160.21,1111200002.0
2008-08-26 13:40:00,160.21,160.23,160.2,160.215,663600001.0
2008-08-26 13:41:00,160.21,160.26,160.21,160.23,557300001.0
2008-08-26 13:42:00,160.225,160.27,160.215,160.215,588400000.0
2008-08-26 13:43:00,160.215,160.22,160.19,160.19,624500000.0
2008-08-26 13:44:00,160.19,160.22,160.185,160.215,587900000.0
2008-08-26 13:45:00,160.215,160.22,160.175,160.195,613300002.0
2008-08-26 13:46:00,160.195,160.2,160.165,160.165,612000000.0
2008-08-26 13:47:00,160.165,160.175,160.15,160.17,585900000.0
2008-08-26 13:48:00,160.17,160.185,160.155,160.185,385400000.0
2008-08-26 13:49:00,160.185,160.2,160.175,160.19,490600000.0
2008-08-26 13:50:00,160.2,160.21,160.155,160.17,893600001.0
2008-08-26 13:51:00,160.165,160.18,160.15,160.15,321500000.0
2008-08-26 13:52:00,160.155,160.18,160.15,160.175,483599999.0
2008-08-26 13:53:00,160.175,160.18,160.155,160.17,551799999.0
2008-08-26 13:54:00,160.17,160.18,160.145,160.175,423800000.0
2008-08-26 13:55:00,160.165,160.17,160.13,160.14,395700000.0
2008-08-26 13:56:00,160.15,160.17,160.125,160.155,502500000.0
2008-08-26 13:57:00,160.15,160.17,160.145,160.165,383500000.0
2008-08-26 13:58:00,160.165,160.2,160.115,160.145,1020399998.0
2008-08-26 13:59:00,160.15,160.2,160.15,160.185,851899999.0
2008-08-26 14:00:00,160.19,160.23,160.19,160.215,773100001.0
2008-08-26 14:01:00,160.215,160.26,160.21,160.235,814500001.0
2008-08-26 14:02:00,160.235,160.24,160.215,160.22,725700000.0
2008-08-26 14:03:00,160.22,160.24,160.195,160.195,1021600000.0
2008-08-26 14:04:00,160.195,160.245,160.195,160.235,597500000.0
2008-08-26 14:05:00,160.235,160.245,160.215,160.235,678200002.0
2008-08-26 14:06:00,160.235,160.25,160.215,160.225,637400001.0
2008-08-26 14:07:00,160.225,160.245,160.205,160.205,879100004.0
2008-08-26 14:08:00,160.2,160.25,160.185,160.195,753300000.0
2008-08-26 14:09:00,160.185,160.21,160.18,160.19,607699999.0
2008-08-26 14:10:00,160.19,160.22,160.155,160.22,933100000.0
2008-08-26 14:11:00,160.21,160.23,160.185,160.22,565000000.0
2008-08-26 14:12:00,160.215,160.23,160.21,160.215,520600000.0
2008-08-26 14:13:00,160.215,160.22,160.175,160.205,829300000.0
2008-08-26 14:14:00,160.205,160.22,160.17,160.18,625900000.0
2008-08-26 14:15:00,160.185,160.22,160.175,160.2,633200000.0
2008-08-26 14:16:00,160.2,160.21,160.175,160.185,573600000.0
2008-08-26 14:17:00,160.185,160.2,160.175,160.2,467099999.0
2008-08-26 14:18:00,160.2,160.205,160.16,160.16,367000000.0
2008-08-26 14:19:00,160.16,160.185,160.16,160.17,407500000.0
2008-08-26 14:20:00,160.17,160.18,160.125,160.145,892200001.0
2008-08-26 14:21:00,160.145,160.16,160.13,160.155,695200000.0
2008-08-26 14:22:00,160.155,160.16,160.13,160.13,591600000.0
2008-08-26 14:23:00,160.135,160.14,160.065,160.065,743200000.0
2008-08-26 14:24:00,160.065,160.08,160.04,160.055,963099999.0
2008-08-26 14:25:00,160.055,160.055,159.995,160.035,1235700001.0
2008-08-26 14:26:00,160.035,160.08,160.035,160.07,853100000.0
2008-08-26 14:27:00,160.07,160.1,160.07,160.075,408600000.0
2008-08-26 14:28:00,160.08,160.08,160.045,160.06,347400000.0
2008-08-26 14:29:00,160.05,160.06,159.975,159.99,934099998.0
2008-08-26 14:30:00,159.99,160.03,159.975,160.015,684399998.0
2008-08-26 14:31:00,160.015,160.04,160.015,160.04,1009400006.0
2008-08-26 14:32:00,160.04,160.07,160.035,160.06,860899997.0
2008-08-26 14:33:00,160.06,160.12,160.055,160.12,924399998.0
2008-08-26 14:34:00,160.12,160.185,160.12,160.185,946200000.0
2008-08-26 14:35:00,160.175,160.23,160.165,160.22,804300000.0
2008-08-26 14:36:00,160.22,160.25,160.2,160.25,879500000.0
2008-08-26 14:37:00,160.25,160.285,160.245,160.25,757100000.0
2008-08-26 14:38:00,160.25,160.29,160.245,160.29,748799999.0
2008-08-26 14:39:00,160.29,160.31,160.25,160.25,946000002.0
2008-08-26 14:40:00,160.255,160.29,160.24,160.275,904200000.0
2008-08-26 14:41:00,160.275,160.29,160.255,160.26,1094200001.0
2008-08-26 14:42:00,160.26,160.28,160.25,160.275,639899999.0
2008-08-26 14:43:00,160.275,160.315,160.27,160.3,974300001.0
2008-08-26 14:44:00,160.295,160.315,160.28,160.28,918200000.0
2008-08-26 14:45:00,160.28,160.33,160.28,160.31,757799999.0
2008-08-26 14:46:00,160.31,160.32,160.285,160.31,1008499998.0
2008-08-26 14:47:00,160.31,160.34,160.3,160.335,1055600000.0
2008-08-26 14:48:00,160.335,160.35,160.315,160.345,1127699999.0
2008-08-26 14:49:00,160.345,160.39,160.345,160.375,1126900000.0
2008-08-26 14:50:00,160.38,160.46,160.365,160.45,1173100004.0
2008-08-26 14:51:00,160.46,160.46,160.42,160.42,1092399998.0
2008-08-26 14:52:00,160.44,160.45,160.395,160.41,1191999998.0
2008-08-26 14:53:00,160.405,160.42,160.38,160.41,939099999.0
2008-08-26 14:54:00,160.41,160.415,160.385,160.39,1117999993.0
2008-08-26 14:55:00,160.395,160.44,160.38,160.425,1006099998.0
2008-08-26 14:56:00,160.425,160.44,160.41,160.43,806800002.0
2008-08-26 14:57:00,160.425,160.43,160.38,160.395,955200000.0
2008-08-26 14:58:00,160.395,160.4,160.365,160.37,768700000.0
2008-08-26 14:59:00,160.37,160.4,160.355,160.37,730400000.0
2008-08-26 15:00:00,160.375,160.45,160.335,160.44,936000001.0
2008-08-26 15:01:00,160.45,160.455,160.4,160.44,721900000.0
2008-08-26 15:02:00,160.435,160.46,160.42,160.43,1094599999.0
2008-08-26 15:03:00,160.43,160.46,160.4,160.425,954499999.0
2008-08-26 15:04:00,160.43,160.44,160.415,160.435,642500000.0
2008-08-26 15:05:00,160.435,160.44,160.395,160.405,751400000.0
2008-08-26 15:06:00,160.42,160.42,160.375,160.395,797900000.0
2008-08-26 15:07:00,160.39,160.415,160.37,160.395,1000900003.0
2008-08-26 15:08:00,160.395,160.42,160.385,160.4,803599998.0
2008-08-26 15:09:00,160.4,160.41,160.37,160.405,725699999.0
2008-08-26 15:10:00,160.405,160.425,160.38,160.415,928199999.0
2008-08-26 15:11:00,160.415,160.455,160.395,160.445,800800000.0
2008-08-26 15:12:00,160.445,160.46,160.43,160.445,1004799998.0
2008-08-26 15:13:00,160.445,160.445,160.395,160.395,770799998.0
2008-08-26 15:14:00,160.41,160.41,160.37,160.375,897899998.0
2008-08-26 15:15:00,160.375,160.38,160.365,160.37,1078199995.0
2008-08-26 15:16:00,160.365,160.37,160.315,160.33,1592699992.0
2008-08-26 15:17:00,160.33,160.4,160.33,160.375,894600000.0
2008-08-26 15:18:00,160.375,160.41,160.365,160.39,1160299999.0
2008-08-26 15:19:00,160.39,160.39,160.345,160.345,809299997.0
2008-08-26 15:20:00,160.345,160.36,160.32,160.33,975799997.0
2008-08-26 15:21:00,160.33,160.35,160.295,160.3,1476100002.0
2008-08-26 15:22:00,160.3,160.34,160.295,160.32,1332899999.0
2008-08-26 15:23:00,160.32,160.35,160.305,160.345,787899999.0
2008-08-26 15:24:00,160.345,160.37,160.345,160.35,712899997.0
2008-08-26 15:25:00,160.355,160.37,160.33,160.335,1085100000.0
2008-08-26 15:26:00,160.335,160.34,160.315,160.34,747799995.0
2008-08-26 15:27:00,160.345,160.355,159.93,160.1,1048499998.0
2008-08-26 15:28:00,160.105,160.16,160.035,160.14,1507899998.0
2008-08-26 15:29:00,160.14,160.2,160.135,160.18,1626800002.0
2008-08-26 15:30:00,160.18,160.24,160.17,160.19,1080899996.0
2008-08-26 15:31:00,160.185,160.22,160.175,160.21,1074800003.0
2008-08-26 15:32:00,160.2,160.22,160.145,160.145,908499999.0
2008-08-26 15:33:00,160.145,160.16,160.105,160.155,1446699998.0
2008-08-26 15:34:00,160.155,160.17,160.075,160.095,1650000002.0
2008-08-26 15:35:00,160.095,160.11,160.035,160.1,1044499999.0
2008-08-26 15:36:00,160.1,160.13,160.085,160.13,1018899997.0
2008-08-26 15:37:00,160.125,160.14,160.095,160.115,1076600000.0
2008-08-26 15:38:00,160.115,160.14,160.1,160.12,1136699997.0
2008-08-26 15:39:00,160.12,160.155,160.105,160.145,1171299999.0
2008-08-26 15:40:00,160.145,160.22,160.145,160.205,1470500001.0
2008-08-26 15:41:00,160.195,160.245,160.185,160.21,1275300001.0
2008-08-26 15:42:00,160.21,160.24,160.185,160.21,1274599996.0
2008-08-26 15:43:00,160.21,160.25,160.195,160.21,1248400004.0
2008-08-26 15:44:00,160.205,160.245,160.19,160.245,1674799996.0
2008-08-26 15:45:00,160.245,160.32,160.24,160.29,1008700000.0
2008-08-26 15:46:00,160.29,160.29,160.255,160.275,823299998.0
2008-08-26 15:47:00,160.27,160.275,160.255,160.265,823199994.0
2008-08-26 15:48:00,160.265,160.305,160.255,160.29,879500000.0
2008-08-26 15:49:00,160.29,160.31,160.255,160.31,952600007.0
2008-08-26 15:50:00,160.305,160.335,160.305,160.32,1218600000.0
2008-08-26 15:51:00,160.33,160.37,160.32,160.36,573200000.0
2008-08-26 15:52:00,160.36,160.39,160.355,160.365,871499999.0
2008-08-26 15:53:00,160.365,160.365,160.32,160.325,761100000.0
2008-08-26 15:54:00,160.33,160.34,160.32,160.32,661000000.0
2008-08-26 15:55:00,160.315,160.33,160.265,160.265,985799998.0
2008-08-26 15:56:00,160.27,160.295,160.245,160.29,1003300000.0
2008-08-26 15:57:00,160.29,160.29,160.26,160.275,464000000.0
2008-08-26 15:58:00,160.27,160.29,160.26,160.26,605000000.0
2008-08-26 15:59:00,160.26,160.31,160.25,160.31,313800000.0
2008-08-26 16:00:00,160.325,160.35,160.255,160.32,754500000.0
2008-08-26 16:01:00,160.32,160.36,160.285,160.31,1290299997.0
2008-08-26 16:02:00,160.31,160.36,160.285,160.32,1057499999.0
2008-08-26 16:03:00,160.315,160.34,160.285,160.315,1167299999.0
2008-08-26 16:04:00,160.315,160.375,160.31,160.365,1176599998.0
2008-08-26 16:05:00,160.37,160.39,160.365,160.38,915499999.0
2008-08-26 16:06:00,160.38,160.45,160.38,160.445,1037899999.0
2008-08-26 16:07:00,160.44,160.51,160.425,160.51,1133400002.0
2008-08-26 16:08:00,160.515,160.6,160.51,160.555,853800000.0
2008-08-26 16:09:00,160.555,160.595,160.505,160.505,1567399995.0
2008-08-26 16:10:00,160.505,160.57,160.495,160.57,888199997.0
2008-08-26 16:11:00,160.57,160.59,160.555,160.565,1044199995.0
2008-08-26 16:12:00,160.57,160.62,160.565,160.59,1170600001.0
2008-08-26 16:13:00,160.59,160.65,160.59,160.645,1200999999.0
2008-08-26 16:14:00,160.645,160.685,160.64,160.655,1134200000.0
2008-08-26 16:15:00,160.655,160.67,160.625,160.65,1025199998.0
2008-08-26 16:16:00,160.645,160.71,160.625,160.7,1205400000.0
2008-08-26 16:17:00,160.695,160.76,160.685,160.75,1030299998.0
2008-08-26 16:18:00,160.75,160.76,160.715,160.72,948899998.0
2008-08-26 16:19:00,160.72,160.73,160.685,160.695,706100002.0
2008-08-26 16:20:00,160.695,160.7,160.665,160.68,985100000.0
2008-08-26 16:21:00,160.68,160.7,160.67,160.69,567300000.0
2008-08-26 16:22:00,160.69,160.695,160.645,160.65,1281500004.0
2008-08-26 16:23:00,160.65,160.67,160.645,160.65,1008000002.0
2008-08-26 16:24:00,160.65,160.67,160.645,160.67,711399999.0
2008-08-26 16:25:00,160.665,160.67,160.65,160.665,1019700001.0
2008-08-26 16:26:00,160.665,160.67,160.625,160.63,1326799999.0
2008-08-26 16:27:00,160.63,160.665,160.63,160.645,870099999.0
2008-08-26 16:28:00,160.645,160.65,160.625,160.63,685899997.0
2008-08-26 16:29:00,160.64,160.65,160.605,160.62,958100000.0
2008-08-26 16:30:00,160.62,160.64,160.615,160.615,1104900005.0
2008-08-26 16:31:00,160.62,160.68,160.615,160.68,917800001.0
2008-08-26 16:32:00,160.68,160.7,160.675,160.695,1035100001.0
2008-08-26 16:33:00,160.7,160.78,160.7,160.75,1102399999.0
2008-08-26 16:34:00,160.75,160.84,160.73,160.835,968900002.0
2008-08-26 16:35:00,160.835,160.88,160.83,160.87,1004500000.0
2008-08-26 16:36:00,160.865,160.9,160.84,160.89,955700001.0
2008-08-26 16:37:00,160.89,160.915,160.865,160.905,859700000.0
2008-08-26 16:38:00,160.905,160.98,160.9,160.95,1278500001.0
2008-08-26 16:39:00,160.945,160.96,160.935,160.955,1108799996.0
2008-08-26 16:40:00,160.955,160.955,160.925,160.93,370000000.0
2008-08-26 16:41:00,160.93,160.95,160.915,160.94,831500001.0
2008-08-26 16:42:00,160.94,160.94,160.89,160.905,901399999.0
2008-08-26 16:43:00,160.905,160.905,160.88,160.895,576899999.0
2008-08-26 16:44:00,160.89,160.91,160.88,160.895,608699999.0
2008-08-26 16:45:00,160.895,160.895,160.855,160.865,930199997.0
2008-08-26 16:46:00,160.865,160.91,160.865,160.89,708100000.0
2008-08-26 16:47:00,160.885,160.91,160.875,160.9,730500000.0
2008-08-26 16:48:00,160.895,160.95,160.895,160.925,778899999.0
2008-08-26 16:49:00,160.925,160.955,160.9,160.95,946400000.0
2008-08-26 16:50:00,160.95,160.985,160.93,160.96,728600000.0
2008-08-26 16:51:00,160.96,160.985,160.96,160.97,987800000.0
2008-08-26 16:52:00,160.965,160.99,160.965,160.985,696000000.0
2008-08-26 16:53:00,160.985,161.0,160.975,160.985,991200000.0
2008-08-26 16:54:00,160.985,160.99,160.925,160.925,735499999.0
2008-08-26 16:55:00,160.925,160.925,160.875,160.875,774399999.0
2008-08-26 16:56:00,160.885,160.91,160.88,160.88,837099999.0
2008-08-26 16:57:00,160.885,160.9,160.875,160.89,920900000.0
2008-08-26 16:58:00,160.875,160.91,160.87,160.9,551400000.0
2008-08-26 16:59:00,160.91,160.955,160.9,160.91,881299999.0
2008-08-26 17:00:00,160.905,160.905,160.875,160.885,915100000.0
2008-08-26 17:01:00,160.88,160.89,160.835,160.84,1374800006.0
2008-08-26 17:02:00,160.84,160.855,160.81,160.81,1048799998.0
2008-08-26 17:03:00,160.81,160.85,160.8,160.84,867400000.0
2008-08-26 17:04:00,160.84,160.86,160.825,160.86,922500000.0
2008-08-26 17:05:00,160.86,160.89,160.86,160.88,733699999.0
2008-08-26 17:06:00,160.88,160.895,160.875,160.89,836399999.0
2008-08-26 17:07:00,160.89,160.95,160.89,160.92,1078300002.0
2008-08-26 17:08:00,160.92,160.925,160.905,160.905,813799997.0
2008-08-26 17:09:00,160.9,160.965,160.895,160.955,923199998.0
2008-08-26 17:10:00,160.95,160.97,160.935,160.935,869699999.0
2008-08-26 17:11:00,160.95,160.98,160.935,160.965,1410699996.0
2008-08-26 17:12:00,160.965,160.97,160.95,160.95,846100001.0
2008-08-26 17:13:00,160.95,160.975,160.945,160.955,927200002.0
2008-08-26 17:14:00,160.955,160.97,160.945,160.97,718800002.0
2008-08-26 17:15:00,160.965,161.0,160.965,160.985,780699998.0
2008-08-26 17:16:00,160.985,160.99,160.965,160.965,643700005.0
2008-08-26 17:17:00,160.97,161.0,160.97,160.97,1711299989.0
2008-08-26 17:18:00,160.975,161.02,160.97,161.0,1152499998.0
2008-08-26 17:19:00,161.0,161.035,160.99,161.03,639200000.0
2008-08-26 17:20:00,161.03,161.04,161.025,161.03,743400000.0
2008-08-26 17:21:00,161.03,161.03,161.01,161.03,719999999.0
2008-08-26 17:22:00,161.03,161.155,161.02,161.14,964600001.0
2008-08-26 17:23:00,161.14,161.15,161.125,161.15,1008800001.0
2008-08-26 17:24:00,161.15,161.17,161.125,161.125,684900002.0
2008-08-26 17:25:00,161.125,161.175,161.125,161.165,1044900000.0
2008-08-26 17:26:00,161.17,161.175,161.155,161.155,1052000003.0
2008-08-26 17:27:00,161.155,161.18,161.135,161.18,927200000.0
2008-08-26 17:28:00,161.18,161.235,161.175,161.23,656000000.0
2008-08-26 17:29:00,161.23,161.23,161.175,161.18,942200002.0
2008-08-26 17:30:00,161.17,161.18,161.155,161.16,877500000.0
2008-08-26 17:31:00,161.16,161.16,161.115,161.12,684599999.0
2008-08-26 17:32:00,161.12,161.14,161.115,161.13,768799999.0
2008-08-26 17:33:00,161.13,161.15,161.125,161.135,905500000.0
2008-08-26 17:34:00,161.145,161.15,161.125,161.14,792600001.0
2008-08-26 17:35:00,161.125,161.14,161.1,161.1,761200000.0
2008-08-26 17:36:00,161.1,161.1,161.05,161.055,811400002.0
2008-08-26 17:37:00,161.055,161.1,161.015,161.09,1161500002.0
2008-08-26 17:38:00,161.09,161.11,161.065,161.065,948800000.0
2008-08-26 17:39:00,161.07,161.11,161.065,161.105,671100001.0
2008-08-26 17:40:00,161.105,161.12,161.06,161.07,886999999.0
2008-08-26 17:41:00,161.07,161.085,161.055,161.065,1100400001.0
2008-08-26 17:42:00,161.065,161.08,161.045,161.05,814999994.0
2008-08-26 17:43:00,161.05,161.08,161.035,161.05,1289600004.0
2008-08-26 17:44:00,161.05,161.055,161.03,161.04,900300001.0
2008-08-26 17:45:00,161.035,161.045,161.015,161.04,899999998.0
2008-08-26 17:46:00,161.04,161.04,160.995,161.01,568700000.0
2008-08-26 17:47:00,161.01,161.06,161.005,161.06,796599999.0
2008-08-26 17:48:00,161.06,161.07,161.03,161.03,573900000.0
2008-08-26 17:49:00,161.03,161.04,161.015,161.025,447800001.0
2008-08-26 17:50:00,161.025,161.05,161.02,161.04,541399999.0
2008-08-26 17:51:00,161.04,161.06,161.02,161.035,645700000.0
2008-08-26 17:52:00,161.04,161.07,161.025,161.055,650100002.0
2008-08-26 17:53:00,161.06,161.06,161.04,161.06,919499999.0
2008-08-26 17:54:00,161.06,161.09,161.05,161.055,967299998.0
2008-08-26 17:55:00,161.055,161.06,161.025,161.05,884899999.0
2008-08-26 17:56:00,161.05,161.055,161.015,161.015,545600000.0
2008-08-26 17:57:00,161.02,161.03,160.99,160.995,541999998.0
2008-08-26 17:58:00,160.99,161.02,160.99,161.015,314800001.0
2008-08-26 17:59:00,161.015,161.02,160.99,161.01,612500001.0
2008-08-26 18:00:00,161.01,161.03,160.995,161.03,479300002.0
2008-08-26 18:01:00,161.025,161.04,161.0,161.02,610300000.0
2008-08-26 18:02:00,161.005,161.02,160.97,160.97,999300002.0
2008-08-26 18:03:00,160.97,160.995,160.965,160.975,528200000.0
2008-08-26 18:04:00,160.975,160.98,160.965,160.97,534500000.0
2008-08-26 18:05:00,160.965,160.98,160.925,160.94,682500002.0
2008-08-26 18:06:00,160.95,160.96,160.935,160.95,325300000.0
2008-08-26 18:07:00,160.95,160.96,160.925,160.955,570500000.0
2008-08-26 18:08:00,160.955,160.96,160.935,160.95,493799999.0
2008-08-26 18:09:00,160.945,160.95,160.93,160.94,209400000.0
2008-08-26 18:10:00,160.94,160.94,160.93,160.93,114000000.0
2008-08-26 18:11:00,160.935,160.96,160.93,160.955,349100000.0
2008-08-26 18:12:00,160.96,160.97,160.95,160.955,263800000.0
2008-08-26 18:13:00,160.955,160.98,160.955,160.96,406400000.0
2008-08-26 18:14:00,160.96,160.985,160.955,160.98,329800000.0
2008-08-26 18:15:00,160.98,160.98,160.93,160.94,448100000.0
2008-08-26 18:16:00,160.94,160.94,160.915,160.92,728799997.0
2008-08-26 18:17:00,160.92,160.92,160.885,160.895,505500000.0
2008-08-26 18:18:00,160.895,160.895,160.85,160.85,525000000.0
2008-08-26 18:19:00,160.85,160.86,160.77,160.78,928599999.0
2008-08-26 18:20:00,160.775,160.82,160.75,160.785,1107700000.0
2008-08-26 18:21:00,160.8,160.8,160.745,160.75,914300000.0
2008-08-26 18:22:00,160.75,160.76,160.695,160.7,385400000.0
2008-08-26 18:23:00,160.695,160.72,160.67,160.675,755200000.0
2008-08-26 18:24:00,160.68,160.73,160.675,160.685,710399999.0
2008-08-26 18:25:00,160.685,160.71,160.66,160.67,668399998.0
2008-08-26 18:26:00,160.67,160.69,160.655,160.665,676700000.0
2008-08-26 18:27:00,160.665,160.7,160.665,160.69,653099998.0
2008-08-26 18:28:00,160.69,160.72,160.675,160.705,774100000.0
2008-08-26 18:29:00,160.705,160.73,160.695,160.725,751600001.0
2008-08-26 18:30:00,160.73,160.74,160.71,160.715,592499998.0
2008-08-26 18:31:00,160.715,160.73,160.695,160.71,1003799999.0
2008-08-26 18:32:00,160.71,160.73,160.685,160.695,549300000.0
2008-08-26 18:33:00,160.695,160.7,160.645,160.655,324500000.0
2008-08-26 18:34:00,160.66,160.69,160.655,160.69,428200000.0
2008-08-26 18:35:00,160.69,160.71,160.685,160.7,449299999.0
2008-08-26 18:36:00,160.7,160.7,160.675,160.685,301700000.0
2008-08-26 18:37:00,160.685,160.69,160.63,160.64,497200000.0
2008-08-26 18:38:00,160.64,160.66,160.635,160.66,749800000.0
2008-08-26 18:39:00,160.655,160.67,160.64,160.655,721399999.0
2008-08-26 18:40:00,160.655,160.66,160.62,160.63,461400000.0
2008-08-26 18:41:00,160.63,160.64,160.575,160.58,688799999.0
2008-08-26 18:42:00,160.58,160.58,160.545,160.575,519500000.0
2008-08-26 18:43:00,160.575,160.61,160.575,160.58,469400000.0
2008-08-26 18:44:00,160.58,160.605,160.575,160.605,649499999.0
2008-08-26 18:45:00,160.605,160.65,160.59,160.65,484600000.0
2008-08-26 18:46:00,160.65,160.65,160.615,160.615,369600000.0
2008-08-26 18:47:00,160.615,160.63,160.595,160.615,625200000.0
2008-08-26 18:48:00,160.62,160.625,160.605,160.61,493599999.0
2008-08-26 18:49:00,160.61,160.62,160.59,160.595,321000000.0
2008-08-26 18:50:00,160.595,160.605,160.585,160.585,286800000.0
2008-08-26 18:51:00,160.58,160.64,160.58,160.62,845599997.0
2008-08-26 18:52:00,160.62,160.65,160.62,160.635,653500000.0
2008-08-26 18:53:00,160.635,160.67,160.635,160.655,631300000.0
2008-08-26 18:54:00,160.655,160.67,160.655,160.67,177400000.0
2008-08-26 18:55:00,160.67,160.7,160.665,160.7,596100001.0
2008-08-26 18:56:00,160.7,160.71,160.68,160.685,496200002.0
2008-08-26 18:57:00,160.685,160.7,160.675,160.68,225600000.0
2008-08-26 18:58:00,160.675,160.69,160.64,160.64,300300000.0
2008-08-26 18:59:00,160.635,160.66,160.63,160.655,469400000.0
2008-08-26 19:00:00,160.655,160.66,160.625,160.64,434400000.0
2008-08-26 19:01:00,160.635,160.66,160.635,160.66,401200000.0
2008-08-26 19:02:00,160.66,160.67,160.655,160.665,445699999.0
2008-08-26 19:03:00,160.665,160.7,160.665,160.67,438400000.0
2008-08-26 19:04:00,160.665,160.695,160.655,160.67,474199999.0
2008-08-26 19:05:00,160.665,160.705,160.665,160.695,570100000.0
2008-08-26 19:06:00,160.695,160.705,160.665,160.68,822800004.0
2008-08-26 19:07:00,160.69,160.69,160.665,160.67,313000002.0
2008-08-26 19:08:00,160.67,160.68,160.63,160.64,491499999.0
2008-08-26 19:09:00,160.635,160.65,160.625,160.635,298900000.0
2008-08-26 19:10:00,160.635,160.65,160.625,160.63,272700000.0
2008-08-26 19:11:00,160.64,160.65,160.58,160.595,596299999.0
2008-08-26 19:12:00,160.595,160.61,160.59,160.59,341600000.0
2008-08-26 19:13:00,160.59,160.59,160.545,160.58,612800000.0
2008-08-26 19:14:00,160.575,160.605,160.575,160.6,313500000.0
2008-08-26 19:15:00,160.6,160.6,160.555,160.575,717500000.0
2008-08-26 19:16:00,160.575,160.59,160.56,160.58,338400000.0
2008-08-26 19:17:00,160.58,160.59,160.55,160.58,494800000.0
2008-08-26 19:18:00,160.58,160.6,160.545,160.595,841099999.0
2008-08-26 19:19:00,160.595,160.61,160.595,160.595,451900001.0
2008-08-26 19:20:00,160.595,160.6,160.565,160.59,454999999.0
2008-08-26 19:21:00,160.59,160.62,160.59,160.615,587300000.0
2008-08-26 19:22:00,160.62,160.63,160.605,160.61,454100001.0
2008-08-26 19:23:00,160.61,160.61,160.595,160.595,330000002.0
2008-08-26 19:24:00,160.595,160.63,160.595,160.615,696600004.0
2008-08-26 19:25:00,160.615,160.655,160.605,160.615,354200001.0
2008-08-26 19:26:00,160.615,160.62,160.6,160.605,305100000.0
2008-08-26 19:27:00,160.605,160.62,160.595,160.62,715000001.0
2008-08-26 19:28:00,160.62,160.63,160.61,160.61,480500000.0
2008-08-26 19:29:00,160.61,160.65,160.605,160.65,475600000.0
2008-08-26 19:30:00,160.65,160.67,160.64,160.655,540100000.0
2008-08-26 19:31:00,160.655,160.69,160.655,160.69,645999999.0
2008-08-26 19:32:00,160.69,160.7,160.645,160.655,666999999.0
2008-08-26 19:33:00,160.655,160.67,160.645,160.65,297200000.0
2008-08-26 19:34:00,160.66,160.66,160.635,160.645,330400000.0
2008-08-26 19:35:00,160.645,160.65,160.615,160.62,654100001.0
2008-08-26 19:36:00,160.62,160.65,160.615,160.63,772699999.0
2008-08-26 19:37:00,160.63,160.645,160.615,160.64,572500000.0
2008-08-26 19:38:00,160.64,160.64,160.575,160.58,520800000.0
2008-08-26 19:39:00,160.58,160.6,160.57,160.58,170500000.0
2008-08-26 19:40:00,160.58,160.59,160.57,160.58,288900000.0
2008-08-26 19:41:00,160.585,160.6,160.585,160.595,111500000.0
2008-08-26 19:42:00,160.595,160.6,160.58,160.58,376500000.0
2008-08-26 19:43:00,160.58,160.59,160.575,160.58,283100000.0
2008-08-26 19:44:00,160.58,160.6,160.575,160.58,305000000.0
2008-08-26 19:45:00,160.59,160.59,160.57,160.58,455000001.0
2008-08-26 19:46:00,160.58,160.6,160.565,160.58,591400001.0
2008-08-26 19:47:00,160.58,160.6,160.565,160.565,431600000.0
2008-08-26 19:48:00,160.565,160.58,160.545,160.56,476300001.0
2008-08-26 19:49:00,160.57,160.58,160.56,160.565,239900000.0
2008-08-26 19:50:00,160.565,160.6,160.565,160.58,449600000.0
2008-08-26 19:51:00,160.58,160.59,160.565,160.565,448500000.0
2008-08-26 19:52:00,160.565,160.59,160.565,160.58,372400000.0
2008-08-26 19:53:00,160.575,160.59,160.575,160.585,271900000.0
2008-08-26 19:54:00,160.585,160.59,160.545,160.575,731200001.0
2008-08-26 19:55:00,160.575,160.58,160.515,160.525,660299999.0
2008-08-26 19:56:00,160.525,160.53,160.51,160.52,507500000.0
2008-08-26 19:57:00,160.53,160.55,160.525,160.54,351000001.0
2008-08-26 19:58:00,160.54,160.55,160.52,160.54,455800000.0
2008-08-26 19:59:00,160.54,160.555,160.515,160.53,533000001.0
2008-08-26 20:00:00,160.53,160.58,160.49,160.535,759400001.0
2008-08-26 20:01:00,160.54,160.58,160.515,160.53,692300000.0
2008-08-26 20:02:00,160.53,160.545,160.5,160.505,567500000.0
2008-08-26 20:03:00,160.505,160.53,160.5,160.52,510800001.0
2008-08-26 20:04:00,160.52,160.53,160.505,160.52,299300000.0
2008-08-26 20:05:00,160.52,160.57,160.52,160.545,312800000.0
2008-08-26 20:06:00,160.54,160.57,160.515,160.54,755100001.0
2008-08-26 20:07:00,160.535,160.56,160.515,160.535,439100000.0
2008-08-26 20:08:00,160.545,160.55,160.495,160.51,540000000.0
2008-08-26 20:09:00,160.51,160.54,160.505,160.535,415400000.0
2008-08-26 20:10:00,160.54,160.58,160.53,160.555,439700000.0
2008-08-26 20:11:00,160.555,160.58,160.555,160.56,559000000.0
2008-08-26 20:12:00,160.56,160.57,160.545,160.555,232400000.0
2008-08-26 20:13:00,160.555,160.57,160.55,160.57,383500000.0
2008-08-26 20:14:00,160.57,160.57,160.515,160.535,704200002.0
2008-08-26 20:15:00,160.535,160.55,160.525,160.535,466500000.0
2008-08-26 20:16:00,160.54,160.545,160.52,160.525,492600000.0
2008-08-26 20:17:00,160.525,160.535,160.505,160.52,473000001.0
2008-08-26 20:18:00,160.52,160.54,160.52,160.53,350400000.0
2008-08-26 20:19:00,160.53,160.53,160.495,160.505,564700000.0
2008-08-26 20:20:00,160.51,160.51,160.48,160.5,483600000.0
2008-08-26 20:21:00,160.5,160.53,160.5,160.52,479800000.0
2008-08-26 20:22:00,160.51,160.525,160.475,160.485,637800001.0
2008-08-26 20:23:00,160.49,160.49,160.465,160.48,408500000.0
2008-08-26 20:24:00,160.475,160.49,160.43,160.45,674100000.0
2008-08-26 20:25:00,160.45,160.45,160.42,160.435,646999999.0
2008-08-26 20:26:00,160.435,160.5,160.435,160.46,942300000.0
2008-08-26 20:27:00,160.455,160.455,160.435,160.445,591600000.0
2008-08-26 20:28:00,160.445,160.455,160.405,160.425,533400000.0
2008-08-26 20:29:00,160.425,160.435,160.42,160.425,464600000.0
2008-08-26 20:30:00,160.425,160.43,160.405,160.42,366200000.0
2008-08-26 20:31:00,160.43,160.44,160.41,160.43,367200000.0
2008-08-26 20:32:00,160.43,160.49,160.43,160.45,557000000.0
2008-08-26 20:33:00,160.45,160.45,160.435,160.445,202200000.0
2008-08-26 20:34:00,160.445,160.45,160.435,160.435,48700000.0
2008-08-26 20:35:00,160.435,160.45,160.43,160.445,115300000.0
2008-08-26 20:36:00,160.445,160.465,160.425,160.43,300400000.0
2008-08-26 20:37:00,160.43,160.43,160.4,160.405,443200002.0
2008-08-26 20:38:00,160.405,160.43,160.405,160.415,384400000.0
2008-08-26 20:39:00,160.43,160.44,160.43,160.435,220800000.0
2008-08-26 20:40:00,160.435,160.46,160.435,160.455,155500000.0
2008-08-26 20:41:00,160.455,160.48,160.44,160.44,451200000.0
2008-08-26 20:42:00,160.44,160.465,160.44,160.46,141900000.0
2008-08-26 20:43:00,160.46,160.47,160.45,160.455,187800000.0
2008-08-26 20:44:00,160.455,160.46,160.445,160.455,247500000.0
2008-08-26 20:45:00,160.455,160.51,160.455,160.5,633000000.0
2008-08-26 20:46:00,160.49,160.505,160.475,160.495,422100000.0
2008-08-26 20:47:00,160.495,160.515,160.485,160.51,224000000.0
2008-08-26 20:48:00,160.51,160.54,160.505,160.53,484800001.0
2008-08-26 20:49:00,160.53,160.55,160.515,160.54,523500001.0
2008-08-26 20:50:00,160.54,160.54,160.53,160.53,79300000.0
2008-08-26 20:51:00,160.53,160.55,160.53,160.535,132500000.0
2008-08-26 20:52:00,160.535,160.56,160.535,160.55,181300000.0
2008-08-26 20:53:00,160.55,160.565,160.545,160.545,239100000.0
2008-08-26 20:54:00,160.545,160.56,160.535,160.56,419800002.0
2008-08-26 20:55:00,160.56,160.6,160.555,160.595,159200000.0
2008-08-26 20:56:00,160.595,160.61,160.585,160.585,422200000.0
2008-08-26 20:57:00,160.585,160.65,160.585,160.6,514800000.0
2008-08-26 20:58:00,160.6,160.62,160.58,160.6,550500000.0
2008-08-26 20:59:00,160.6,160.6,160.565,160.57,377300000.0
2008-08-26 21:00:00,160.565,160.57,160.54,160.55,381800001.0
2008-08-26 21:01:00,160.55,160.575,160.55,160.575,286100000.0
2008-08-26 21:02:00,160.575,160.65,160.575,160.65,669100001.0
2008-08-26 21:03:00,160.65,160.66,160.625,160.66,301900000.0
2008-08-26 21:04:00,160.66,160.67,160.655,160.67,211400000.0
2008-08-26 21:05:00,160.665,160.69,160.665,160.675,660000001.0
2008-08-26 21:06:00,160.675,160.675,160.61,160.62,500800000.0
2008-08-26 21:07:00,160.62,160.66,160.605,160.61,437600000.0
2008-08-26 21:08:00,160.61,160.61,160.555,160.555,476800001.0
2008-08-26 21:09:00,160.565,160.57,160.53,160.55,463400000.0
2008-08-26 21:10:00,160.55,160.575,160.535,160.57,760300001.0
2008-08-26 21:11:00,160.57,160.6,160.565,160.59,410600000.0
2008-08-26 21:12:00,160.59,160.63,160.58,160.595,586000000.0
2008-08-26 21:13:00,160.595,160.62,160.595,160.62,163700000.0
2008-08-26 21:14:00,160.63,160.63,160.595,160.6,216800000.0
2008-08-26 21:15:00,160.6,160.62,160.595,160.615,322100000.0
2008-08-26 21:16:00,160.615,160.62,160.595,160.615,344000000.0
2008-08-26 21:17:00,160.615,160.62,160.555,160.56,201700000.0
2008-08-26 21:18:00,160.56,160.56,160.535,160.56,107000000.0
2008-08-26 21:19:00,160.57,160.575,160.53,160.535,429500000.0
2008-08-26 21:20:00,160.54,160.55,160.525,160.54,266500000.0
2008-08-26 21:21:00,160.54,160.55,160.51,160.51,412900000.0
2008-08-26 21:22:00,160.5,160.51,160.5,160.51,143900000.0
2008-08-26 21:23:00,160.51,160.53,160.51,160.53,150300000.0
2008-08-26 21:24:00,160.53,160.55,160.53,160.54,231400000.0
2008-08-26 21:25:00,160.535,160.545,160.525,160.53,346800000.0
2008-08-26 21:26:00,160.53,160.53,160.505,160.505,226600000.0
2008-08-26 21:27:00,160.505,160.525,160.495,160.495,455200000.0
2008-08-26 21:28:00,160.495,160.5,160.475,160.495,220600000.0
2008-08-26 21:29:00,160.495,160.5,160.485,160.495,320200000.0
2008-08-26 21:30:00,160.495,160.515,160.485,160.49,348200000.0
2008-08-26 21:31:00,160.49,160.495,160.485,160.495,81500000.0
2008-08-26 21:32:00,160.495,160.5,160.49,160.495,76300000.0
2008-08-26 21:33:00,160.495,160.5,160.495,160.495,13800000.0
2008-08-26 21:34:00,160.495,160.51,160.485,160.5,276900000.0
2008-08-26 21:35:00,160.5,160.55,160.5,160.525,294400000.0
2008-08-26 21:36:00,160.525,160.55,160.525,160.54,593200003.0
2008-08-26 21:37:00,160.54,160.56,160.525,160.555,474500000.0
2008-08-26 21:38:00,160.555,160.565,160.535,160.56,229800000.0
2008-08-26 21:39:00,160.55,160.57,160.55,160.55,263100000.0
2008-08-26 21:40:00,160.56,160.575,160.545,160.575,450300000.0
2008-08-26 21:41:00,160.575,160.58,160.555,160.57,169700000.0
2008-08-26 21:42:00,160.56,160.58,160.545,160.555,300300000.0
2008-08-26 21:43:00,160.555,160.58,160.555,160.555,310700000.0
2008-08-26 21:44:00,160.555,160.57,160.525,160.53,302800000.0
2008-08-26 21:45:00,160.54,160.54,160.525,160.525,127600000.0
2008-08-26 21:46:00,160.525,160.56,160.52,160.52,316200000.0
2008-08-26 21:47:00,160.53,160.59,160.525,160.58,482000000.0
2008-08-26 21:48:00,160.575,160.58,160.555,160.555,339900000.0
2008-08-26 21:49:00,160.55,160.55,160.525,160.53,306500000.0
2008-08-26 21:50:00,160.53,160.57,160.525,160.56,251000000.0
2008-08-26 21:51:00,160.57,160.57,160.54,160.545,217700000.0
2008-08-26 21:52:00,160.545,160.55,160.525,160.54,122100000.0
2008-08-26 21:53:00,160.54,160.56,160.54,160.56,101500000.0
2008-08-26 21:54:00,160.56,160.57,160.555,160.565,127900000.0
2008-08-26 21:55:00,160.565,160.57,160.555,160.565,295000001.0
2008-08-26 21:56:00,160.565,160.57,160.555,160.555,266600000.0
2008-08-26 21:57:00,160.555,160.56,160.54,160.55,225400000.0
2008-08-26 21:58:00,160.55,160.56,160.54,160.56,213800000.0
2008-08-26 21:59:00,160.56,160.56,160.55,160.55,122600000.0
2008-08-26 22:00:00,160.55,160.55,160.53,160.54,141300000.0
2008-08-26 22:01:00,160.54,160.55,160.53,160.55,63900000.0
2008-08-26 22:02:00,160.55,160.56,160.535,160.555,124000000.0
2008-08-26 22:03:00,160.555,160.56,160.555,160.555,45900000.0
2008-08-26 22:04:00,160.555,160.56,160.54,160.55,123800000.0
2008-08-26 22:05:00,160.55,160.585,160.55,160.575,125500000.0
2008-08-26 22:06:00,160.59,160.61,160.555,160.585,338600001.0
2008-08-26 22:07:00,160.59,160.61,160.585,160.6,138700000.0
2008-08-26 22:08:00,160.6,160.61,160.59,160.595,123500000.0
2008-08-26 22:09:00,160.595,160.6,160.555,160.58,351000000.0
2008-08-26 22:10:00,160.58,160.61,160.55,160.59,315400000.0
2008-08-26 22:11:00,160.585,160.59,160.57,160.58,131900000.0
2008-08-26 22:12:00,160.58,160.59,160.58,160.585,139100000.0
2008-08-26 22:13:00,160.585,160.59,160.58,160.59,146800000.0
2008-08-26 22:14:00,160.585,160.615,160.58,160.615,159700000.0
2008-08-26 22:15:00,160.61,160.615,160.6,160.61,78600000.0
2008-08-26 22:16:00,160.61,160.615,160.58,160.58,219300000.0
2008-08-26 22:17:00,160.58,160.615,160.56,160.61,289600000.0
2008-08-26 22:18:00,160.62,160.62,160.6,160.6,254600000.0
2008-08-26 22:19:00,160.605,160.625,160.585,160.585,221400000.0
2008-08-26 22:20:00,160.585,160.595,160.585,160.59,60500000.0
2008-08-26 22:21:00,160.59,160.6,160.58,160.585,152900000.0
2008-08-26 22:22:00,160.585,160.59,160.585,160.59,40200000.0
2008-08-26 22:23:00,160.595,160.615,160.59,160.61,117100000.0
2008-08-26 22:24:00,160.61,160.625,160.605,160.62,123300000.0
2008-08-26 22:25:00,160.62,160.67,160.615,160.645,157500000.0
2008-08-26 22:26:00,160.645,160.68,160.635,160.665,203000000.0
2008-08-26 22:27:00,160.67,160.67,160.63,160.635,124400000.0
2008-08-26 22:28:00,160.635,160.67,160.63,160.65,299600000.0
2008-08-26 22:29:00,160.66,160.675,160.655,160.675,122800000.0
2008-08-26 22:30:00,160.68,160.68,160.665,160.675,71600000.0
2008-08-26 22:31:00,160.68,160.68,160.67,160.675,55500000.0
2008-08-26 22:32:00,160.675,160.71,160.675,160.7,241900000.0
2008-08-26 22:33:00,160.71,160.73,160.69,160.72,213000000.0
2008-08-26 22:34:00,160.72,160.725,160.705,160.71,132300000.0
2008-08-26 22:35:00,160.72,160.72,160.71,160.715,180700000.0
2008-08-26 22:36:00,160.715,160.72,160.665,160.665,293700000.0
2008-08-26 22:37:00,160.68,160.71,160.655,160.665,261300000.0
2008-08-26 22:38:00,160.68,160.695,160.635,160.66,223800000.0
2008-08-26 22:39:00,160.66,160.66,160.625,160.65,147500000.0
2008-08-26 22:40:00,160.655,160.655,160.625,160.64,39700000.0
2008-08-26 22:41:00,160.64,160.66,160.625,160.655,113600000.0
2008-08-26 22:42:00,160.655,160.66,160.64,160.64,90300000.0
2008-08-26 22:43:00,160.64,160.65,160.605,160.63,183700000.0
2008-08-26 22:44:00,160.62,160.65,160.585,160.62,249100000.0
2008-08-26 22:45:00,160.63,160.66,160.62,160.65,221000000.0
2008-08-26 22:46:00,160.65,160.655,160.615,160.615,134200000.0
2008-08-26 22:47:00,160.62,160.625,160.6,160.62,99500000.0
2008-08-26 22:48:00,160.62,160.64,160.62,160.64,55700000.0
2008-08-26 22:49:00,160.64,160.64,160.63,160.63,29100000.0
2008-08-26 22:50:00,160.63,160.655,160.625,160.645,212700000.0
2008-08-26 22:51:00,160.65,160.67,160.645,160.66,66500000.0
2008-08-26 22:52:00,160.66,160.66,160.615,160.615,112600000.0
2008-08-26 22:53:00,160.615,160.645,160.615,160.63,83200000.0
2008-08-26 22:54:00,160.63,160.645,160.63,160.64,42500000.0
2008-08-26 22:55:00,160.63,160.66,160.63,160.655,51300000.0
2008-08-26 22:56:00,160.645,160.645,160.59,160.6,69000000.0
2008-08-26 22:57:00,160.595,160.61,160.56,160.585,107400000.0
2008-08-26 22:58:00,160.59,160.615,160.585,160.59,104700000.0
2008-08-26 22:59:00,160.605,160.62,160.585,160.595,126700000.0
2008-08-26 23:00:00,160.605,160.61,160.555,160.57,49900000.0
2008-08-26 23:01:00,160.57,160.595,160.56,160.57,123800000.0
2008-08-26 23:02:00,160.57,160.6,160.565,160.57,254600006.0
2008-08-26 23:03:00,160.57,160.58,160.57,160.57,214400001.0
2008-08-26 23:04:00,160.57,160.57,160.57,160.57,188300000.0
2008-08-26 23:05:00,160.575,160.58,160.57,160.57,429300000.0
2008-08-26 23:06:00,160.57,160.57,160.57,160.57,256300000.0
2008-08-26 23:07:00,160.57,160.57,160.57,160.57,164400000.0
2008-08-26 23:08:00,160.57,160.57,160.57,160.57,171400001.0
2008-08-26 23:09:00,160.57,160.57,160.505,160.55,234499997.0
2008-08-26 23:10:00,160.55,160.57,160.545,160.55,32700000.0
2008-08-26 23:11:00,160.55,160.55,160.55,160.55,13500000.0
2008-08-26 23:12:00,160.55,160.55,160.545,160.545,16000000.0
2008-08-26 23:13:00,160.545,160.56,160.545,160.555,36700000.0
2008-08-26 23:14:00,160.56,160.56,160.5,160.5,104100000.0
2008-08-26 23:15:00,160.5,160.52,160.495,160.5,95800000.0
2008-08-26 23:16:00,160.5,160.51,160.485,160.495,63400000.0
2008-08-26 23:17:00,160.5,160.5,160.48,160.495,93000000.0
2008-08-26 23:18:00,160.5,160.5,160.49,160.5,35500000.0
2008-08-26 23:19:00,160.5,160.515,160.5,160.51,37300000.0
2008-08-26 23:20:00,160.51,160.515,160.5,160.51,46500000.0
2008-08-26 23:21:00,160.51,160.515,160.5,160.5,16900000.0
2008-08-26 23:22:00,160.5,160.535,160.5,160.53,70400000.0
2008-08-26 23:23:00,160.53,160.55,160.53,160.54,72700000.0
2008-08-26 23:24:00,160.54,160.545,160.54,160.54,206100000.0
2008-08-26 23:25:00,160.54,160.545,160.53,160.53,176200000.0
2008-08-26 23:26:00,160.54,160.575,160.54,160.575,60500000.0
2008-08-26 23:27:00,160.575,160.575,160.57,160.57,172600000.0
2008-08-26 23:28:00,160.57,160.57,160.57,160.57,92200000.0
2008-08-26 23:29:00,160.57,160.57,160.57,160.57,181600000.0
2008-08-26 23:30:00,160.575,160.58,160.57,160.57,224200001.0
2008-08-26 23:31:00,160.57,160.6,160.57,160.57,160300001.0
2008-08-26 23:32:00,160.58,160.58,160.58,160.58,3500000.0
2008-08-26 23:33:00,160.58,160.59,160.58,160.58,18400000.0
2008-08-26 23:34:00,160.59,160.59,160.58,160.58,10500000.0
2008-08-26 23:35:00,160.57,160.57,160.57,160.57,16700000.0
2008-08-26 23:36:00,160.58,160.58,160.57,160.58,73400000.0
2008-08-26 23:37:00,160.57,160.57,160.54,160.555,187199999.0
2008-08-26 23:38:00,160.555,160.56,160.555,160.56,12000000.0
2008-08-26 23:39:00,160.56,160.56,160.555,160.555,12000000.0
2008-08-26 23:40:00,160.56,160.56,160.52,160.555,30000000.0
2008-08-26 23:41:00,160.555,160.555,160.555,160.555,12800000.0
2008-08-26 23:42:00,160.555,160.555,160.545,160.545,11300000.0
2008-08-26 23:43:00,160.55,160.6,160.55,160.575,35200000.0
2008-08-26 23:44:00,160.58,160.59,160.58,160.59,12600000.0
2008-08-26 23:45:00,160.59,160.59,160.57,160.585,13800000.0
2008-08-26 23:46:00,160.59,160.59,160.57,160.57,27600000.0
2008-08-26 23:47:00,160.57,160.57,160.57,160.57,83800000.0
2008-08-26 23:48:00,160.57,160.57,160.57,160.57,112800004.0
2008-08-26 23:49:00,160.57,160.59,160.56,160.565,309900000.0
2008-08-26 23:50:00,160.565,160.565,160.565,160.565,14000000.0
2008-08-26 23:51:00,160.565,160.565,160.565,160.565,14000000.0
2008-08-26 23:52:00,160.55,160.565,160.54,160.565,60400000.0
2008-08-26 23:53:00,160.565,160.565,160.565,160.565,70000000.0
2008-08-26 23:54:00,160.565,160.565,160.565,160.565,56000000.0
2008-08-26 23:55:00,160.55,160.57,160.55,160.565,40300000.0
2008-08-26 23:56:00,160.565,160.565,160.565,160.565,7000000.0
2008-08-26 23:57:00,160.55,160.565,160.55,160.565,22000000.0
2008-08-26 23:58:00,160.565,160.57,160.565,160.565,36000000.0
2008-08-26 23:59:00,160.57,160.57,160.565,160.57,31000000.0
2008-08-27 00:00:00,160.57,160.58,160.565,160.57,110600000.0
2008-08-27 00:01:00,160.58,160.58,160.565,160.565,275500002.0
2008-08-27 00:02:00,160.565,160.565,160.565,160.565,84000000.0
2008-08-27 00:03:00,160.565,160.565,160.555,160.555,96600000.0
2008-08-27 00:04:00,160.555,160.555,160.555,160.555,11200000.0
2008-08-27 00:05:00,160.56,160.56,160.555,160.555,2600000.0
2008-08-27 00:06:00,160.56,160.56,160.555,160.56,8800000.0
2008-08-27 00:07:00,160.555,160.56,160.555,160.555,14600000.0
2008-08-27 00:08:00,160.56,160.59,160.56,160.58,77100000.0
2008-08-27 00:09:00,160.59,160.59,160.58,160.58,41200000.0
2008-08-27 00:10:00,160.58,160.58,160.58,160.58,25600000.0
2008-08-27 00:11:00,160.58,160.58,160.58,160.58,22100000.0
2008-08-27 00:12:00,160.58,160.58,160.57,160.58,162900000.0
2008-08-27 00:13:00,160.57,160.59,160.57,160.59,280700001.0
2008-08-27 00:14:00,160.58,160.59,160.58,160.58,21200000.0
2008-08-27 00:15:00,160.57,160.57,160.57,160.57,137700001.0
2008-08-27 00:16:00,160.57,160.58,160.57,160.57,372800000.0
2008-08-27 00:17:00,160.57,160.57,160.565,160.57,161500000.0
2008-08-27 00:18:00,160.565,160.57,160.54,160.56,150700000.0
2008-08-27 00:19:00,160.555,160.56,160.555,160.555,31200000.0
2008-08-27 00:20:00,160.555,160.555,160.555,160.555,16000000.0
2008-08-27 00:21:00,160.555,160.555,160.555,160.555,6400000.0
2008-08-27 00:22:00,160.54,160.555,160.54,160.555,28600000.0
2008-08-27 00:23:00,160.555,160.555,160.515,160.55,37400000.0
2008-08-27 00:24:00,160.55,160.55,160.545,160.545,11000000.0
2008-08-27 00:25:00,160.55,160.55,160.545,160.55,9500000.0
2008-08-27 00:26:00,160.545,160.545,160.545,160.545,11000000.0
2008-08-27 00:27:00,160.545,160.57,160.545,160.56,19500000.0
2008-08-27 00:28:00,160.56,160.57,160.55,160.56,21100000.0
2008-08-27 00:29:00,160.57,160.58,160.56,160.57,61700000.0
2008-08-27 00:30:00,160.57,160.57,160.53,160.56,207600001.0
2008-08-27 00:31:00,160.56,160.57,160.56,160.57,19300000.0
2008-08-27 00:32:00,160.57,160.58,160.56,160.57,69900000.0
2008-08-27 00:33:00,160.57,160.57,160.57,160.57,265500000.0
2008-08-27 00:34:00,160.57,160.59,160.57,160.58,229100000.0
2008-08-27 00:35:00,160.58,160.59,160.57,160.58,46500000.0
2008-08-27 00:36:00,160.57,160.58,160.57,160.57,208900000.0
2008-08-27 00:37:00,160.57,160.58,160.57,160.57,134600000.0
2008-08-27 00:38:00,160.58,160.59,160.58,160.585,60500000.0
2008-08-27 00:39:00,160.585,160.585,160.57,160.58,32499999.0
2008-08-27 00:40:00,160.58,160.585,160.57,160.57,71600000.0
2008-08-27 00:41:00,160.58,160.6,160.57,160.6,56400000.0
2008-08-27 00:42:00,160.6,160.6,160.58,160.6,16600000.0
2008-08-27 00:43:00,160.58,160.6,160.58,160.6,4100000.0
2008-08-27 00:44:00,160.6,160.6,160.545,160.55,163100000.0
2008-08-27 00:45:00,160.55,160.57,160.55,160.57,37500000.0
2008-08-27 00:46:00,160.57,160.57,160.56,160.57,4000000.0
2008-08-27 00:47:00,160.56,160.57,160.56,160.56,16000000.0
2008-08-27 00:48:00,160.56,160.57,160.55,160.55,34000000.0
2008-08-27 00:49:00,160.55,160.55,160.55,160.55,2000000.0
2008-08-27 00:50:00,160.55,160.55,160.55,160.55,10000000.0
2008-08-27 00:51:00,160.55,160.565,160.55,160.565,37200000.0
2008-08-27 00:52:00,160.56,160.56,160.55,160.55,11000000.0
2008-08-27 00:53:00,160.55,160.56,160.55,160.56,6000000.0
2008-08-27 00:54:00,160.56,160.57,160.55,160.55,73000000.0
2008-08-27 00:55:00,160.55,160.55,160.51,160.545,27900000.0
2008-08-27 00:56:00,160.545,160.545,160.545,160.545,4000000.0
2008-08-27 00:57:00,160.545,160.55,160.545,160.55,18000000.0
2008-08-27 00:58:00,160.55,160.55,160.545,160.545,15000000.0
2008-08-27 00:59:00,160.545,160.55,160.545,160.545,13000000.0
2008-08-27 01:00:00,160.545,160.545,160.53,160.545,14000000.0
2008-08-27 01:01:00,160.545,160.55,160.545,160.55,9000000.0
2008-08-27 01:02:00,160.545,160.545,160.545,160.545,22000000.0
2008-08-27 01:03:00,160.545,160.545,160.49,160.53,45200000.0
2008-08-27 01:04:00,160.54,160.54,160.52,160.53,31200000.0
2008-08-27 01:05:00,160.53,160.54,160.52,160.52,31500000.0
2008-08-27 01:06:00,160.52,160.52,160.475,160.48,110900000.0
2008-08-27 01:07:00,160.48,160.49,160.46,160.48,62800000.0
2008-08-27 01:08:00,160.49,160.49,160.48,160.49,35500000.0
2008-08-27 01:09:00,160.49,160.54,160.47,160.47,159200000.0
2008-08-27 01:10:00,160.47,160.47,160.46,160.46,33400000.0
2008-08-27 01:11:00,160.46,160.46,160.43,160.43,53500000.0
2008-08-27 01:12:00,160.43,160.46,160.4,160.46,149100001.0
2008-08-27 01:13:00,160.46,160.46,160.46,160.46,1400000.0
2008-08-27 01:14:00,160.47,160.52,160.47,160.51,36900000.0
2008-08-27 01:15:00,160.5,160.51,160.5,160.5,13000000.0
2008-08-27 01:16:00,160.51,160.51,160.5,160.5,36600000.0
2008-08-27 01:18:00,160.51,160.51,160.5,160.51,20400000.0
2008-08-27 01:19:00,160.51,160.51,160.49,160.5,27700000.0
2008-08-27 01:20:00,160.49,160.49,160.46,160.46,52400000.0
2008-08-27 01:21:00,160.46,160.46,160.4,160.41,247699999.0
2008-08-27 01:22:00,160.415,160.44,160.395,160.41,252400000.0
2008-08-27 01:23:00,160.41,160.44,160.41,160.44,37500000.0
2008-08-27 01:24:00,160.44,160.44,160.43,160.43,19500000.0
2008-08-27 01:25:00,160.44,160.45,160.44,160.44,15700000.0
2008-08-27 01:26:00,160.44,160.5,160.44,160.5,77900000.0
2008-08-27 01:27:00,160.5,160.53,160.5,160.51,47900000.0
2008-08-27 01:28:00,160.51,160.52,160.51,160.52,10400000.0
2008-08-27 01:29:00,160.52,160.53,160.49,160.49,45900000.0
2008-08-27 01:30:00,160.49,160.49,160.48,160.48,19500000.0
2008-08-27 01:31:00,160.48,160.5,160.48,160.5,39300000.0
2008-08-27 01:32:00,160.51,160.51,160.48,160.5,42600000.0
2008-08-27 01:33:00,160.5,160.5,160.48,160.48,38700000.0
2008-08-27 01:34:00,160.49,160.5,160.48,160.5,10500000.0
2008-08-27 01:35:00,160.5,160.51,160.49,160.49,67800000.0
2008-08-27 01:36:00,160.49,160.5,160.49,160.5,34500000.0
2008-08-27 01:37:00,160.5,160.52,160.5,160.51,30900000.0
2008-08-27 01:38:00,160.52,160.52,160.51,160.51,40900000.0
2008-08-27 01:39:00,160.5,160.5,160.49,160.49,34700000.0
2008-08-27 01:40:00,160.49,160.5,160.49,160.5,30100000.0
2008-08-27 01:41:00,160.5,160.51,160.48,160.48,171600000.0
2008-08-27 01:42:00,160.49,160.49,160.43,160.43,158400000.0
2008-08-27 01:43:00,160.43,160.46,160.43,160.44,76200000.0
2008-08-27 01:44:00,160.45,160.45,160.44,160.44,83200000.0
2008-08-27 01:45:00,160.44,160.45,160.44,160.45,9500000.0
2008-08-27 01:46:00,160.45,160.46,160.45,160.46,39300000.0
2008-08-27 01:47:00,160.46,160.47,160.44,160.47,173300000.0
2008-08-27 01:48:00,160.47,160.47,160.43,160.47,358400000.0
2008-08-27 01:49:00,160.47,160.48,160.44,160.45,239200001.0
2008-08-27 01:50:00,160.45,160.45,160.43,160.43,173700000.0
2008-08-27 01:51:00,160.43,160.44,160.41,160.41,412399997.0
2008-08-27 01:52:00,160.41,160.45,160.41,160.43,89800000.0
2008-08-27 01:53:00,160.435,160.45,160.435,160.44,53200000.0
2008-08-27 01:54:00,160.44,160.46,160.44,160.46,36200000.0
2008-08-27 01:55:00,160.46,160.48,160.44,160.44,136500000.0
2008-08-27 01:56:00,160.44,160.45,160.42,160.45,63600000.0
2008-08-27 01:57:00,160.45,160.46,160.45,160.46,28700000.0
2008-08-27 01:58:00,160.46,160.46,160.43,160.45,185400000.0
2008-08-27 01:59:00,160.45,160.46,160.45,160.46,24000000.0
2008-08-27 02:00:00,160.46,160.47,160.46,160.46,70400000.0
2008-08-27 02:01:00,160.46,160.47,160.45,160.47,127400000.0
2008-08-27 02:02:00,160.47,160.54,160.47,160.54,208100000.0
2008-08-27 02:03:00,160.54,160.57,160.53,160.57,140700000.0
2008-08-27 02:04:00,160.57,160.57,160.53,160.57,191100000.0
2008-08-27 02:05:00,160.57,160.58,160.52,160.55,338500000.0
2008-08-27 02:06:00,160.55,160.58,160.52,160.53,639000002.0
2008-08-27 02:07:00,160.53,160.62,160.53,160.58,344600000.0
2008-08-27 02:08:00,160.58,160.62,160.57,160.6,207100000.0
2008-08-27 02:09:00,160.6,160.7,160.6,160.7,272400000.0
2008-08-27 02:10:00,160.7,160.7,160.615,160.65,387300000.0
2008-08-27 02:11:00,160.65,160.66,160.63,160.635,255800000.0
2008-08-27 02:12:00,160.63,160.715,160.63,160.7,342400000.0
2008-08-27 02:13:00,160.715,160.73,160.69,160.73,239400000.0
2008-08-27 02:14:00,160.72,160.73,160.64,160.67,288100000.0
2008-08-27 02:15:00,160.66,160.7,160.66,160.68,281600000.0
2008-08-27 02:16:00,160.68,160.71,160.62,160.7,490400000.0
2008-08-27 02:17:00,160.7,160.755,160.675,160.75,507700000.0
2008-08-27 02:18:00,160.75,160.785,160.73,160.74,290600000.0
2008-08-27 02:19:00,160.74,160.75,160.72,160.74,261900000.0
2008-08-27 02:20:00,160.74,160.76,160.73,160.75,195500000.0
2008-08-27 02:21:00,160.76,160.77,160.74,160.75,99900000.0
2008-08-27 02:22:00,160.75,160.75,160.73,160.74,196800000.0
2008-08-27 02:23:00,160.74,160.78,160.73,160.77,182100000.0
2008-08-27 02:24:00,160.77,160.79,160.76,160.77,169400000.0
2008-08-27 02:25:00,160.78,160.78,160.735,160.77,204600000.0
2008-08-27 02:26:00,160.76,160.77,160.73,160.77,334400000.0
2008-08-27 02:27:00,160.76,160.76,160.7,160.7,526600000.0
2008-08-27 02:28:00,160.7,160.71,160.65,160.66,254400000.0
2008-08-27 02:29:00,160.66,160.68,160.64,160.66,441800000.0
2008-08-27 02:30:00,160.65,160.7,160.65,160.7,403100000.0
2008-08-27 02:31:00,160.7,160.75,160.69,160.73,434899999.0
2008-08-27 02:32:00,160.725,160.75,160.71,160.74,411700000.0
2008-08-27 02:33:00,160.74,160.75,160.73,160.75,164300000.0
2008-08-27 02:34:00,160.75,160.75,160.74,160.75,195800000.0
2008-08-27 02:35:00,160.75,160.75,160.74,160.75,151300000.0
2008-08-27 02:36:00,160.75,160.76,160.73,160.74,388899998.0
2008-08-27 02:37:00,160.74,160.76,160.72,160.74,464800000.0
2008-08-27 02:38:00,160.74,160.78,160.725,160.75,532500000.0
2008-08-27 02:39:00,160.75,160.75,160.66,160.66,500800000.0
2008-08-27 02:40:00,160.67,160.67,160.65,160.66,243900000.0
2008-08-27 02:41:00,160.66,160.7,160.64,160.7,282000000.0
2008-08-27 02:42:00,160.69,160.695,160.67,160.67,280200000.0
2008-08-27 02:43:00,160.67,160.68,160.655,160.655,531599999.0
2008-08-27 02:44:00,160.665,160.69,160.655,160.66,429000000.0
2008-08-27 02:45:00,160.66,160.67,160.64,160.65,297600000.0
2008-08-27 02:46:00,160.65,160.7,160.64,160.69,458500000.0
2008-08-27 02:47:00,160.69,160.71,160.69,160.7,180300000.0
2008-08-27 02:48:00,160.7,160.71,160.665,160.7,211900000.0
2008-08-27 02:49:00,160.7,160.72,160.68,160.72,418199999.0
2008-08-27 02:50:00,160.72,160.75,160.71,160.73,467399999.0
2008-08-27 02:51:00,160.73,160.73,160.68,160.68,507000000.0
2008-08-27 02:52:00,160.68,160.68,160.6,160.63,511700000.0
2008-08-27 02:53:00,160.63,160.67,160.615,160.62,520000001.0
2008-08-27 02:54:00,160.62,160.64,160.555,160.555,1006199999.0
2008-08-27 02:55:00,160.57,160.585,160.555,160.565,1004199999.0
2008-08-27 02:56:00,160.565,160.57,160.555,160.56,421499998.0
2008-08-27 02:57:00,160.56,160.59,160.56,160.585,677500002.0
2008-08-27 02:58:00,160.585,160.62,160.565,160.57,954200003.0
2008-08-27 02:59:00,160.57,160.58,160.565,160.57,782600003.0
2008-08-27 03:00:00,160.57,160.57,160.53,160.545,351900001.0
2008-08-27 03:01:00,160.545,160.6,160.545,160.55,799200002.0
2008-08-27 03:02:00,160.565,160.705,160.54,160.695,707700000.0
2008-08-27 03:03:00,160.7,160.73,160.66,160.675,473700000.0
2008-08-27 03:04:00,160.675,160.69,160.67,160.69,343200000.0
2008-08-27 03:05:00,160.69,160.69,160.645,160.65,481200000.0
2008-08-27 03:06:00,160.65,160.71,160.65,160.71,612100000.0
2008-08-27 03:07:00,160.71,160.76,160.68,160.68,618100000.0
2008-08-27 03:08:00,160.685,160.71,160.68,160.71,751100000.0
2008-08-27 03:09:00,160.71,160.76,160.69,160.7,664400000.0
2008-08-27 03:10:00,160.705,160.72,160.66,160.66,426700000.0
2008-08-27 03:11:00,160.66,160.68,160.65,160.67,319200000.0
2008-08-27 03:12:00,160.67,160.69,160.65,160.68,437300000.0
2008-08-27 03:13:00,160.68,160.69,160.66,160.69,472300001.0
2008-08-27 03:14:00,160.69,160.72,160.69,160.71,484500000.0
2008-08-27 03:15:00,160.71,160.71,160.68,160.69,159800000.0
2008-08-27 03:16:00,160.69,160.7,160.675,160.675,193000000.0
2008-08-27 03:17:00,160.675,160.68,160.63,160.64,473800002.0
2008-08-27 03:18:00,160.65,160.67,160.62,160.625,452300000.0
2008-08-27 03:19:00,160.625,160.63,160.59,160.62,224100000.0
2008-08-27 03:20:00,160.62,160.625,160.6,160.6,397400000.0
2008-08-27 03:21:00,160.59,160.615,160.58,160.6,411200000.0
2008-08-27 03:22:00,160.6,160.61,160.565,160.6,511300004.0
2008-08-27 03:23:00,160.6,160.63,160.59,160.625,180000000.0
2008-08-27 03:24:00,160.62,160.65,160.6,160.6,292300001.0
2008-08-27 03:25:00,160.6,160.65,160.6,160.64,357800000.0
2008-08-27 03:26:00,160.64,160.66,160.63,160.63,335700000.0
2008-08-27 03:27:00,160.63,160.63,160.595,160.61,162700000.0
2008-08-27 03:28:00,160.6,160.61,160.6,160.61,213400000.0
2008-08-27 03:29:00,160.61,160.62,160.57,160.57,591700001.0
2008-08-27 03:30:00,160.57,160.58,160.57,160.57,347700001.0
2008-08-27 03:31:00,160.57,160.58,160.57,160.57,403600004.0
2008-08-27 03:32:00,160.57,160.605,160.57,160.59,629400000.0
2008-08-27 03:33:00,160.59,160.6,160.59,160.6,77900000.0
2008-08-27 03:34:00,160.6,160.61,160.57,160.58,466900001.0
2008-08-27 03:35:00,160.58,160.59,160.58,160.59,656900000.0
2008-08-27 03:36:00,160.6,160.61,160.59,160.6,92100002.0
2008-08-27 03:37:00,160.6,160.64,160.6,160.62,264300002.0
2008-08-27 03:38:00,160.62,160.64,160.605,160.61,330100000.0
2008-08-27 03:39:00,160.61,160.63,160.61,160.61,245500000.0
2008-08-27 03:40:00,160.61,160.625,160.61,160.62,207700000.0
2008-08-27 03:41:00,160.62,160.64,160.62,160.64,51000000.0
2008-08-27 03:42:00,160.64,160.64,160.63,160.64,154500000.0
2008-08-27 03:43:00,160.64,160.65,160.63,160.645,237900000.0
2008-08-27 03:44:00,160.645,160.65,160.63,160.635,231200000.0
2008-08-27 03:45:00,160.63,160.635,160.61,160.62,251000000.0
2008-08-27 03:46:00,160.62,160.62,160.59,160.6,465000000.0
2008-08-27 03:47:00,160.6,160.62,160.6,160.61,135100000.0
2008-08-27 03:48:00,160.61,160.61,160.59,160.61,283900000.0
2008-08-27 03:49:00,160.61,160.61,160.59,160.59,126500000.0
2008-08-27 03:50:00,160.59,160.6,160.57,160.59,358100000.0
2008-08-27 03:51:00,160.59,160.6,160.58,160.595,372200000.0
2008-08-27 03:52:00,160.6,160.63,160.6,160.63,219400000.0
2008-08-27 03:53:00,160.63,160.63,160.59,160.6,357600000.0
2008-08-27 03:54:00,160.6,160.63,160.6,160.625,134600000.0
2008-08-27 03:55:00,160.62,160.645,160.62,160.63,340900000.0
2008-08-27 03:56:00,160.62,160.62,160.6,160.61,564900005.0
2008-08-27 03:57:00,160.61,160.61,160.59,160.59,915100010.0
2008-08-27 03:58:00,160.59,160.6,160.57,160.58,509500007.0
2008-08-27 03:59:00,160.59,160.6,160.58,160.6,75600002.0
2008-08-27 04:00:00,160.6,160.62,160.59,160.59,138600000.0
2008-08-27 04:01:00,160.59,160.6,160.59,160.6,109100000.0
2008-08-27 04:02:00,160.6,160.62,160.6,160.62,67200000.0
2008-08-27 04:03:00,160.61,160.62,160.61,160.62,37300000.0
2008-08-27 04:04:00,160.62,160.62,160.61,160.61,121700000.0
2008-08-27 04:05:00,160.61,160.62,160.61,160.62,170400000.0
2008-08-27 04:06:00,160.62,160.62,160.61,160.61,112800000.0
2008-08-27 04:07:00,160.61,160.63,160.61,160.63,205400000.0
2008-08-27 04:08:00,160.635,160.66,160.635,160.66,198300000.0
2008-08-27 04:09:00,160.66,160.67,160.62,160.62,475799999.0
2008-08-27 04:10:00,160.62,160.62,160.6,160.6,93300000.0
2008-08-27 04:11:00,160.6,160.61,160.6,160.61,31300000.0
2008-08-27 04:12:00,160.61,160.62,160.59,160.62,120800000.0
2008-08-27 04:13:00,160.62,160.64,160.62,160.64,102100000.0
2008-08-27 04:14:00,160.635,160.68,160.635,160.68,554400012.0
2008-08-27 04:15:00,160.68,160.72,160.67,160.72,856700005.0
2008-08-27 04:16:00,160.72,160.74,160.71,160.72,532600001.0
2008-08-27 04:17:00,160.72,160.73,160.72,160.73,114500000.0
2008-08-27 04:18:00,160.73,160.73,160.7,160.72,295200000.0
2008-08-27 04:19:00,160.72,160.73,160.72,160.73,194900000.0
2008-08-27 04:20:00,160.73,160.74,160.73,160.74,231800000.0
2008-08-27 04:21:00,160.74,160.755,160.74,160.75,85300000.0
2008-08-27 04:22:00,160.75,160.765,160.74,160.74,250500000.0
2008-08-27 04:23:00,160.74,160.75,160.71,160.71,302300000.0
2008-08-27 04:24:00,160.71,160.725,160.63,160.66,409499998.0
2008-08-27 04:25:00,160.66,160.69,160.66,160.68,204500000.0
2008-08-27 04:26:00,160.68,160.69,160.64,160.64,291500000.0
2008-08-27 04:27:00,160.65,160.66,160.64,160.65,226900000.0
2008-08-27 04:28:00,160.65,160.67,160.64,160.64,143600000.0
2008-08-27 04:29:00,160.64,160.68,160.64,160.66,116900000.0
2008-08-27 04:30:00,160.66,160.69,160.66,160.68,146100000.0
2008-08-27 04:31:00,160.69,160.7,160.68,160.69,134600000.0
2008-08-27 04:32:00,160.7,160.71,160.66,160.66,145700000.0
2008-08-27 04:33:00,160.66,160.66,160.63,160.63,140600000.0
2008-08-27 04:34:00,160.63,160.65,160.63,160.65,94100000.0
2008-08-27 04:35:00,160.65,160.66,160.635,160.64,101900000.0
2008-08-27 04:36:00,160.64,160.65,160.63,160.65,181200000.0
2008-08-27 04:37:00,160.65,160.65,160.64,160.65,140400000.0
2008-08-27 04:38:00,160.65,160.67,160.65,160.65,86200000.0
2008-08-27 04:39:00,160.65,160.66,160.635,160.65,198700000.0
2008-08-27 04:40:00,160.65,160.66,160.64,160.65,145500000.0
2008-08-27 04:41:00,160.65,160.66,160.62,160.62,201300000.0
2008-08-27 04:42:00,160.625,160.63,160.61,160.62,113200000.0
2008-08-27 04:43:00,160.62,160.62,160.62,160.62,15300000.0
2008-08-27 04:44:00,160.62,160.63,160.595,160.6,134300000.0
2008-08-27 04:45:00,160.61,160.63,160.6,160.63,169300000.0
2008-08-27 04:46:00,160.63,160.63,160.61,160.63,147100000.0
2008-08-27 04:47:00,160.62,160.63,160.61,160.63,70000000.0
2008-08-27 04:48:00,160.63,160.63,160.62,160.62,89300000.0
2008-08-27 04:49:00,160.62,160.64,160.62,160.64,86500000.0
2008-08-27 04:50:00,160.63,160.63,160.58,160.6,200300000.0
2008-08-27 04:51:00,160.6,160.6,160.58,160.58,184700000.0
2008-08-27 04:52:00,160.58,160.59,160.55,160.565,506900000.0
2008-08-27 04:53:00,160.57,160.57,160.55,160.57,608900002.0
2008-08-27 04:54:00,160.55,160.56,160.51,160.51,102800001.0
2008-08-27 04:55:00,160.52,160.53,160.49,160.49,154600000.0
2008-08-27 04:56:00,160.49,160.49,160.45,160.48,147600000.0
2008-08-27 04:57:00,160.48,160.49,160.47,160.47,63400000.0
2008-08-27 04:58:00,160.48,160.49,160.47,160.49,72600000.0
2008-08-27 04:59:00,160.49,160.51,160.47,160.5,138600000.0
2008-08-27 05:00:00,160.51,160.52,160.5,160.51,51900000.0
2008-08-27 05:01:00,160.5,160.5,160.48,160.49,77200000.0
2008-08-27 05:02:00,160.49,160.51,160.48,160.51,119400000.0
2008-08-27 05:03:00,160.52,160.54,160.51,160.54,186300000.0
2008-08-27 05:04:00,160.54,160.57,160.54,160.56,119400000.0
2008-08-27 05:05:00,160.56,160.57,160.55,160.57,89800000.0
2008-08-27 05:06:00,160.57,160.58,160.57,160.58,170300000.0
2008-08-27 05:07:00,160.58,160.59,160.57,160.58,206100000.0
2008-08-27 05:08:00,160.58,160.59,160.56,160.57,213600000.0
2008-08-27 05:09:00,160.57,160.57,160.56,160.565,350200000.0
2008-08-27 05:10:00,160.55,160.565,160.55,160.56,72200000.0
2008-08-27 05:11:00,160.56,160.59,160.56,160.58,93200000.0
2008-08-27 05:12:00,160.58,160.58,160.57,160.57,218300000.0
2008-08-27 05:13:00,160.57,160.57,160.57,160.57,81000000.0
2008-08-27 05:14:00,160.57,160.57,160.57,160.57,232200000.0
2008-08-27 05:15:00,160.57,160.57,160.565,160.57,187200000.0
2008-08-27 05:16:00,160.57,160.58,160.53,160.58,812999999.0
2008-08-27 05:17:00,160.57,160.6,160.55,160.59,454000000.0
2008-08-27 05:18:00,160.59,160.63,160.58,160.63,214500000.0
2008-08-27 05:19:00,160.63,160.63,160.59,160.59,249600000.0
2008-08-27 05:20:00,160.59,160.67,160.59,160.66,249200000.0
2008-08-27 05:21:00,160.655,160.67,160.62,160.67,268900000.0
2008-08-27 05:22:00,160.67,160.67,160.63,160.64,101200000.0
2008-08-27 05:23:00,160.63,160.63,160.565,160.58,386400000.0
2008-08-27 05:24:00,160.58,160.59,160.58,160.58,121300000.0
2008-08-27 05:25:00,160.58,160.59,160.57,160.57,114000000.0
2008-08-27 05:26:00,160.57,160.585,160.55,160.57,499500000.0
2008-08-27 05:27:00,160.57,160.58,160.55,160.55,421600001.0
2008-08-27 05:28:00,160.565,160.58,160.535,160.57,227800000.0
2008-08-27 05:29:00,160.57,160.59,160.57,160.57,176600000.0
2008-08-27 05:30:00,160.57,160.57,160.545,160.555,531000001.0
2008-08-27 05:31:00,160.56,160.58,160.555,160.57,450100000.0
2008-08-27 05:32:00,160.57,160.58,160.565,160.565,246900000.0
2008-08-27 05:33:00,160.57,160.57,160.53,160.55,138500000.0
2008-08-27 05:34:00,160.55,160.56,160.54,160.55,52300000.0
2008-08-27 05:35:00,160.55,160.57,160.55,160.57,88800000.0
2008-08-27 05:36:00,160.57,160.58,160.56,160.565,196900000.0
2008-08-27 05:37:00,160.56,160.68,160.54,160.68,259400002.0
2008-08-27 05:38:00,160.69,160.76,160.69,160.75,571300000.0
2008-08-27 05:39:00,160.75,160.75,160.69,160.7,325100000.0
2008-08-27 05:40:00,160.695,160.72,160.675,160.7,227300000.0
2008-08-27 05:41:00,160.69,160.69,160.64,160.65,301400000.0
2008-08-27 05:42:00,160.65,160.68,160.65,160.68,91500000.0
2008-08-27 05:43:00,160.68,160.69,160.67,160.68,159500000.0
2008-08-27 05:44:00,160.68,160.68,160.63,160.65,151500000.0
2008-08-27 05:45:00,160.65,160.7,160.61,160.61,251400000.0
2008-08-27 05:46:00,160.61,160.63,160.59,160.62,233000000.0
2008-08-27 05:47:00,160.62,160.62,160.56,160.59,580400000.0
2008-08-27 05:48:00,160.6,160.64,160.555,160.62,452900000.0
2008-08-27 05:49:00,160.62,160.63,160.58,160.58,282600000.0
2008-08-27 05:50:00,160.58,160.61,160.58,160.58,225567500.0
2008-08-27 05:51:00,160.58,160.61,160.565,160.6,380400000.0
2008-08-27 05:52:00,160.6,160.62,160.56,160.56,415200000.0
2008-08-27 05:53:00,160.55,160.59,160.55,160.55,439900000.0
2008-08-27 05:54:00,160.55,160.56,160.53,160.54,325400000.0
2008-08-27 05:55:00,160.54,160.57,160.53,160.55,265100000.0
2008-08-27 05:56:00,160.55,160.59,160.54,160.57,424299999.0
2008-08-27 05:57:00,160.57,160.61,160.57,160.59,180600000.0
2008-08-27 05:58:00,160.585,160.62,160.585,160.61,268700001.0
2008-08-27 05:59:00,160.61,160.63,160.6,160.63,251867499.0
2008-08-27 06:00:00,160.63,160.67,160.625,160.66,215300000.0
2008-08-27 06:01:00,160.66,160.69,160.62,160.63,300300000.0
2008-08-27 06:02:00,160.63,160.68,160.62,160.68,188000000.0
2008-08-27 06:03:00,160.68,160.68,160.65,160.66,112000000.0
2008-08-27 06:04:00,160.66,160.66,160.61,160.64,260800000.0
2008-08-27 06:05:00,160.635,160.65,160.61,160.62,257000000.0
2008-08-27 06:06:00,160.625,160.63,160.61,160.61,153100000.0
2008-08-27 06:07:00,160.62,160.64,160.62,160.62,157100000.0
2008-08-27 06:08:00,160.62,160.62,160.6,160.6,77300000.0
2008-08-27 06:09:00,160.59,160.6,160.565,160.57,554700001.0
2008-08-27 06:10:00,160.57,160.58,160.57,160.58,83000000.0
2008-08-27 06:11:00,160.58,160.58,160.565,160.57,151400000.0
2008-08-27 06:12:00,160.56,160.565,160.55,160.55,169900000.0
2008-08-27 06:13:00,160.55,160.55,160.54,160.55,44900000.0
2008-08-27 06:14:00,160.55,160.55,160.54,160.54,39400000.0
2008-08-27 06:15:00,160.545,160.55,160.51,160.51,394500000.0
2008-08-27 06:16:00,160.51,160.51,160.47,160.49,216400000.0
2008-08-27 06:17:00,160.49,160.5,160.49,160.49,201900000.0
2008-08-27 06:18:00,160.49,160.51,160.49,160.5,149700000.0
2008-08-27 06:19:00,160.5,160.51,160.49,160.51,93600000.0
2008-08-27 06:20:00,160.51,160.52,160.5,160.51,129800000.0
2008-08-27 06:21:00,160.505,160.505,160.47,160.49,179500000.0
2008-08-27 06:22:00,160.49,160.49,160.47,160.48,186900000.0
2008-08-27 06:23:00,160.48,160.48,160.46,160.47,226700000.0
2008-08-27 06:24:00,160.47,160.47,160.47,160.47,31400000.0
2008-08-27 06:25:00,160.47,160.47,160.47,160.47,27200000.0
2008-08-27 06:26:00,160.47,160.47,160.425,160.43,174700000.0
2008-08-27 06:27:00,160.43,160.45,160.43,160.44,116800000.0
2008-08-27 06:28:00,160.45,160.45,160.44,160.45,35500000.0
2008-08-27 06:29:00,160.45,160.45,160.44,160.45,62600000.0
2008-08-27 06:30:00,160.45,160.45,160.41,160.425,264400000.0
2008-08-27 06:31:00,160.425,160.44,160.41,160.425,200000000.0
2008-08-27 06:32:00,160.43,160.44,160.42,160.43,217600000.0
2008-08-27 06:33:00,160.43,160.47,160.43,160.45,233500000.0
2008-08-27 06:34:00,160.45,160.47,160.43,160.46,191600000.0
2008-08-27 06:35:00,160.47,160.51,160.47,160.5,343000000.0
2008-08-27 06:36:00,160.5,160.52,160.475,160.5,245700000.0
2008-08-27 06:37:00,160.5,160.51,160.485,160.5,166800000.0
2008-08-27 06:38:00,160.5,160.51,160.49,160.5,198700000.0
2008-08-27 06:39:00,160.5,160.5,160.46,160.46,193500000.0
2008-08-27 06:40:00,160.46,160.47,160.42,160.44,333000000.0
2008-08-27 06:41:00,160.43,160.44,160.4,160.4,256300000.0
2008-08-27 06:42:00,160.4,160.41,160.34,160.34,334300000.0
2008-08-27 06:43:00,160.34,160.34,160.31,160.31,263300000.0
2008-08-27 06:44:00,160.31,160.34,160.31,160.32,236600000.0
2008-08-27 06:45:00,160.32,160.36,160.32,160.34,172500000.0
2008-08-27 06:46:00,160.34,160.35,160.34,160.35,133900000.0
2008-08-27 06:47:00,160.35,160.37,160.3,160.31,225200000.0
2008-08-27 06:48:00,160.31,160.31,160.28,160.29,162600000.0
2008-08-27 06:49:00,160.29,160.34,160.28,160.34,229200000.0
2008-08-27 06:50:00,160.335,160.35,160.325,160.35,229300000.0
2008-08-27 06:51:00,160.35,160.38,160.33,160.37,242400000.0
2008-08-27 06:52:00,160.38,160.385,160.345,160.36,134200000.0
2008-08-27 06:53:00,160.36,160.37,160.36,160.37,158900000.0
2008-08-27 06:54:00,160.38,160.38,160.355,160.37,171900000.0
2008-08-27 06:55:00,160.37,160.39,160.37,160.37,172000000.0
2008-08-27 06:56:00,160.37,160.39,160.37,160.37,162000000.0
2008-08-27 06:57:00,160.38,160.38,160.36,160.37,219200000.0
2008-08-27 06:58:00,160.37,160.39,160.36,160.38,127600000.0
2008-08-27 06:59:00,160.38,160.41,160.35,160.41,177900000.0
2008-08-27 07:00:00,160.41,160.43,160.4,160.43,193800000.0
2008-08-27 07:01:00,160.43,160.43,160.41,160.43,143600000.0
2008-08-27 07:02:00,160.43,160.45,160.42,160.43,309600000.0
2008-08-27 07:03:00,160.44,160.47,160.44,160.45,254200000.0
2008-08-27 07:04:00,160.46,160.46,160.46,160.46,59000000.0
2008-08-27 07:05:00,160.46,160.46,160.4,160.4,106700000.0
2008-08-27 07:06:00,160.415,160.42,160.4,160.4,126400000.0
2008-08-27 07:07:00,160.41,160.41,160.4,160.4,165600000.0
2008-08-27 07:08:00,160.4,160.43,160.4,160.43,99000000.0
2008-08-27 07:09:00,160.43,160.43,160.41,160.41,89900000.0
2008-08-27 07:10:00,160.41,160.46,160.41,160.46,94400000.0
2008-08-27 07:11:00,160.46,160.47,160.44,160.47,107200000.0
2008-08-27 07:12:00,160.47,160.51,160.47,160.5,210300000.0
2008-08-27 07:13:00,160.5,160.5,160.49,160.49,96000000.0
2008-08-27 07:14:00,160.49,160.5,160.49,160.5,155700000.0
2008-08-27 07:15:00,160.5,160.5,160.46,160.47,121700000.0
2008-08-27 07:16:00,160.47,160.47,160.44,160.44,253700000.0
2008-08-27 07:17:00,160.44,160.45,160.43,160.44,62000000.0
2008-08-27 07:18:00,160.44,160.49,160.44,160.46,147200000.0
2008-08-27 07:19:00,160.46,160.46,160.43,160.43,89300000.0
2008-08-27 07:20:00,160.43,160.43,160.41,160.42,66100000.0
2008-08-27 07:21:00,160.42,160.44,160.385,160.43,193100000.0
2008-08-27 07:22:00,160.43,160.44,160.42,160.44,79100000.0
2008-08-27 07:23:00,160.44,160.48,160.43,160.47,151100000.0
2008-08-27 07:24:00,160.47,160.47,160.42,160.42,260200000.0
2008-08-27 07:25:00,160.42,160.44,160.42,160.42,114900000.0
2008-08-27 07:26:00,160.42,160.43,160.42,160.43,77700000.0
2008-08-27 07:27:00,160.43,160.44,160.42,160.43,79900000.0
2008-08-27 07:28:00,160.43,160.46,160.43,160.45,59200000.0
2008-08-27 07:29:00,160.46,160.46,160.43,160.45,98400000.0
2008-08-27 07:30:00,160.45,160.46,160.44,160.44,174300000.0
2008-08-27 07:31:00,160.44,160.46,160.43,160.45,134500000.0
2008-08-27 07:32:00,160.45,160.51,160.45,160.5,192700000.0
2008-08-27 07:33:00,160.5,160.5,160.49,160.49,159500000.0
2008-08-27 07:34:00,160.49,160.49,160.46,160.48,158000000.0
2008-08-27 07:35:00,160.49,160.51,160.44,160.44,287900000.0
2008-08-27 07:36:00,160.45,160.46,160.43,160.44,114800000.0
2008-08-27 07:37:00,160.44,160.45,160.43,160.45,203700000.0
2008-08-27 07:38:00,160.45,160.45,160.4,160.41,220500000.0
2008-08-27 07:39:00,160.41,160.43,160.4,160.43,122900000.0
2008-08-27 07:40:00,160.43,160.45,160.42,160.45,124000000.0
2008-08-27 07:41:00,160.44,160.45,160.425,160.44,103500000.0
2008-08-27 07:42:00,160.44,160.45,160.42,160.43,197400000.0
2008-08-27 07:43:00,160.43,160.43,160.375,160.4,168200000.0
2008-08-27 07:44:00,160.41,160.43,160.4,160.41,82500000.0
2008-08-27 07:45:00,160.41,160.41,160.31,160.31,209449000.0
2008-08-27 07:46:00,160.31,160.34,160.29,160.29,435400000.0
2008-08-27 07:47:00,160.28,160.3,160.24,160.25,339900000.0
2008-08-27 07:48:00,160.25,160.31,160.25,160.31,254900000.0
2008-08-27 07:49:00,160.305,160.33,160.3,160.315,372500000.0
2008-08-27 07:50:00,160.32,160.37,160.305,160.35,423100000.0
2008-08-27 07:51:00,160.345,160.42,160.34,160.42,462500000.0
2008-08-27 07:52:00,160.41,160.43,160.36,160.37,388100000.0
2008-08-27 07:53:00,160.37,160.37,160.32,160.33,231800000.0
2008-08-27 07:54:00,160.33,160.36,160.32,160.35,196200000.0
2008-08-27 07:55:00,160.35,160.4,160.33,160.38,238300000.0
2008-08-27 07:56:00,160.38,160.38,160.35,160.37,159100000.0
2008-08-27 07:57:00,160.37,160.38,160.34,160.35,266200000.0
2008-08-27 07:58:00,160.35,160.395,160.325,160.385,473500000.0
2008-08-27 07:59:00,160.39,160.39,160.34,160.37,483700000.0
2008-08-27 08:00:00,160.38,160.38,160.31,160.33,604700000.0
2008-08-27 08:01:00,160.33,160.36,160.31,160.32,376000000.0
2008-08-27 08:02:00,160.32,160.37,160.31,160.365,289100000.0
2008-08-27 08:03:00,160.36,160.42,160.36,160.365,488000000.0
2008-08-27 08:04:00,160.365,160.4,160.325,160.38,373000000.0
2008-08-27 08:05:00,160.38,160.42,160.37,160.415,308800000.0
2008-08-27 08:06:00,160.415,160.415,160.4,160.41,404900000.0
2008-08-27 08:07:00,160.41,160.47,160.4,160.465,369300000.0
2008-08-27 08:08:00,160.465,160.48,160.455,160.47,255100000.0
2008-08-27 08:09:00,160.47,160.47,160.45,160.47,297700000.0
2008-08-27 08:10:00,160.47,160.48,160.45,160.47,312300000.0
2008-08-27 08:11:00,160.47,160.55,160.45,160.485,409900000.0
2008-08-27 08:12:00,160.5,160.53,160.5,160.51,541100000.0
2008-08-27 08:13:00,160.51,160.53,160.5,160.51,202100000.0
2008-08-27 08:14:00,160.51,160.53,160.51,160.53,163800000.0
2008-08-27 08:15:00,160.53,160.55,160.51,160.55,354700000.0
2008-08-27 08:16:00,160.55,160.58,160.51,160.51,412900000.0
2008-08-27 08:17:00,160.52,160.54,160.5,160.53,361700000.0
2008-08-27 08:18:00,160.53,160.53,160.5,160.5,206000000.0
2008-08-27 08:19:00,160.5,160.52,160.5,160.52,136100000.0
2008-08-27 08:20:00,160.515,160.54,160.5,160.535,217300000.0
2008-08-27 08:21:00,160.53,160.55,160.53,160.55,235700000.0
2008-08-27 08:22:00,160.55,160.55,160.51,160.51,290000000.0
2008-08-27 08:23:00,160.51,160.54,160.51,160.53,256600000.0
2008-08-27 08:24:00,160.53,160.53,160.465,160.47,305600000.0
2008-08-27 08:25:00,160.465,160.48,160.46,160.465,409602500.0
2008-08-27 08:26:00,160.465,160.47,160.44,160.45,838500000.0
2008-08-27 08:27:00,160.455,160.465,160.44,160.45,523000000.0
2008-08-27 08:28:00,160.45,160.47,160.445,160.465,298600000.0
2008-08-27 08:29:00,160.47,160.48,160.455,160.48,312800000.0
2008-08-27 08:30:00,160.48,160.52,160.475,160.5,227600000.0
2008-08-27 08:31:00,160.5,160.51,160.48,160.48,235400000.0
2008-08-27 08:32:00,160.48,160.515,160.46,160.51,449600000.0
2008-08-27 08:33:00,160.51,160.51,160.48,160.49,387100000.0
2008-08-27 08:34:00,160.49,160.52,160.48,160.485,308100000.0
2008-08-27 08:35:00,160.49,160.52,160.49,160.495,380000000.0
2008-08-27 08:36:00,160.495,160.5,160.475,160.49,534600000.0
2008-08-27 08:37:00,160.485,160.49,160.475,160.485,474600000.0
2008-08-27 08:38:00,160.49,160.49,160.425,160.44,921300003.0
2008-08-27 08:39:00,160.435,160.46,160.435,160.46,443200000.0
2008-08-27 08:40:00,160.46,160.485,160.44,160.44,423500000.0
2008-08-27 08:41:00,160.44,160.48,160.435,160.455,637600000.0
2008-08-27 08:42:00,160.46,160.46,160.42,160.42,1012400000.0
2008-08-27 08:43:00,160.405,160.47,160.405,160.46,508100000.0
2008-08-27 08:44:00,160.455,160.455,160.405,160.42,1159499999.0
2008-08-27 08:45:00,160.415,160.445,160.395,160.4,465100000.0
2008-08-27 08:46:00,160.4,160.435,160.385,160.43,770099998.0
2008-08-27 08:47:00,160.435,160.47,160.435,160.44,702599999.0
2008-08-27 08:48:00,160.44,160.48,160.435,160.465,626399998.0
2008-08-27 08:49:00,160.465,160.47,160.405,160.415,683300000.0
2008-08-27 08:50:00,160.415,160.42,160.375,160.39,799000001.0
2008-08-27 08:51:00,160.4,160.4,160.345,160.4,1064900000.0
2008-08-27 08:52:00,160.4,160.41,160.37,160.41,644100000.0
2008-08-27 08:53:00,160.395,160.42,160.385,160.415,457499999.0
2008-08-27 08:54:00,160.415,160.425,160.375,160.375,560900000.0
2008-08-27 08:55:00,160.375,160.41,160.37,160.41,739967500.0
2008-08-27 08:56:00,160.41,160.44,160.41,160.425,918400000.0
2008-08-27 08:57:00,160.425,160.43,160.39,160.41,658000000.0
2008-08-27 08:58:00,160.405,160.42,160.365,160.39,547300000.0
2008-08-27 08:59:00,160.39,160.41,160.375,160.375,533100000.0
2008-08-27 09:00:00,160.375,160.38,160.305,160.37,975900000.0
2008-08-27 09:01:00,160.37,160.4,160.36,160.385,846300000.0
2008-08-27 09:02:00,160.38,160.405,160.36,160.375,636700000.0
2008-08-27 09:03:00,160.385,160.385,160.355,160.375,468800000.0
2008-08-27 09:04:00,160.375,160.385,160.365,160.375,436399999.0
2008-08-27 09:05:00,160.375,160.41,160.375,160.395,1114600000.0
2008-08-27 09:06:00,160.395,160.41,160.395,160.395,992400000.0
2008-08-27 09:07:00,160.4,160.435,160.395,160.43,1005100001.0
2008-08-27 09:08:00,160.42,160.425,160.405,160.425,522000000.0
2008-08-27 09:09:00,160.42,160.44,160.41,160.43,347700000.0
2008-08-27 09:10:00,160.43,160.43,160.405,160.41,869799996.0
2008-08-27 09:11:00,160.41,160.41,160.395,160.395,550400002.0
2008-08-27 09:12:00,160.395,160.42,160.395,160.415,690299999.0
2008-08-27 09:13:00,160.415,160.42,160.395,160.395,1294699999.0
2008-08-27 09:14:00,160.395,160.43,160.395,160.415,1117399999.0
2008-08-27 09:15:00,160.415,160.43,160.415,160.415,714100001.0
2008-08-27 09:16:00,160.415,160.45,160.41,160.435,1211700001.0
2008-08-27 09:17:00,160.435,160.47,160.425,160.465,1130000002.0
2008-08-27 09:18:00,160.465,160.51,160.465,160.49,751400000.0
2008-08-27 09:19:00,160.49,160.5,160.475,160.49,585200001.0
2008-08-27 09:20:00,160.485,160.52,160.475,160.505,464100001.0
2008-08-27 09:21:00,160.505,160.51,160.485,160.485,686800000.0
2008-08-27 09:22:00,160.49,160.51,160.485,160.5,454600000.0
2008-08-27 09:23:00,160.495,160.51,160.495,160.505,543000000.0
2008-08-27 09:24:00,160.505,160.52,160.495,160.52,846399999.0
2008-08-27 09:25:00,160.52,160.545,160.505,160.535,672400000.0
2008-08-27 09:26:00,160.535,160.555,160.535,160.555,262000000.0
2008-08-27 09:27:00,160.555,160.585,160.545,160.575,1039099997.0
2008-08-27 09:28:00,160.575,160.68,160.565,160.665,809900000.0
2008-08-27 09:29:00,160.67,160.68,160.635,160.67,488500000.0
2008-08-27 09:30:00,160.67,160.685,160.635,160.635,623900000.0
2008-08-27 09:31:00,160.63,160.645,160.62,160.635,587700000.0
2008-08-27 09:32:00,160.635,160.69,160.635,160.68,606100000.0
2008-08-27 09:33:00,160.675,160.685,160.645,160.665,848900000.0
2008-08-27 09:34:00,160.665,160.67,160.65,160.665,489900000.0
2008-08-27 09:35:00,160.665,160.74,160.665,160.72,945200000.0
2008-08-27 09:36:00,160.72,160.735,160.705,160.735,840400000.0
2008-08-27 09:37:00,160.735,160.75,160.705,160.715,709900000.0
2008-08-27 09:38:00,160.71,160.715,160.665,160.69,639200000.0
2008-08-27 09:39:00,160.7,160.74,160.68,160.73,680600000.0
2008-08-27 09:40:00,160.73,160.76,160.655,160.655,796600000.0
2008-08-27 09:41:00,160.66,160.71,160.615,160.625,850200000.0
2008-08-27 09:42:00,160.625,160.64,160.595,160.61,794100000.0
2008-08-27 09:43:00,160.61,160.63,160.585,160.585,592000000.0
2008-08-27 09:44:00,160.59,160.6,160.56,160.57,835000001.0
2008-08-27 09:45:00,160.57,160.58,160.56,160.565,1183999997.0
2008-08-27 09:46:00,160.57,160.59,160.565,160.57,1119499999.0
2008-08-27 09:47:00,160.57,160.57,160.56,160.56,990400003.0
2008-08-27 09:48:00,160.56,160.565,160.49,160.49,541800000.0
2008-08-27 09:49:00,160.49,160.49,160.43,160.435,609100000.0
2008-08-27 09:50:00,160.445,160.47,160.435,160.44,708699999.0
2008-08-27 09:51:00,160.44,160.49,160.44,160.475,626000000.0
2008-08-27 09:52:00,160.48,160.48,160.45,160.475,644600000.0
2008-08-27 09:53:00,160.475,160.475,160.435,160.445,550900000.0
2008-08-27 09:54:00,160.45,160.485,160.45,160.475,479800000.0
2008-08-27 09:55:00,160.475,160.49,160.47,160.485,572600000.0
2008-08-27 09:56:00,160.485,160.49,160.47,160.48,619200000.0
2008-08-27 09:57:00,160.48,160.51,160.47,160.505,541200000.0
2008-08-27 09:58:00,160.505,160.51,160.495,160.5,519200000.0
2008-08-27 09:59:00,160.5,160.51,160.475,160.48,678400000.0
2008-08-27 10:00:00,160.475,160.49,160.45,160.465,706000000.0
2008-08-27 10:01:00,160.465,160.47,160.435,160.445,544800000.0
2008-08-27 10:02:00,160.445,160.445,160.385,160.385,631600000.0
2008-08-27 10:03:00,160.39,160.41,160.355,160.38,296100000.0
2008-08-27 10:04:00,160.375,160.4,160.37,160.395,227800000.0
2008-08-27 10:05:00,160.395,160.4,160.365,160.38,603100000.0
2008-08-27 10:06:00,160.38,160.39,160.355,160.385,325300000.0
2008-08-27 10:07:00,160.39,160.41,160.36,160.38,336700001.0
2008-08-27 10:08:00,160.38,160.39,160.285,160.29,851000000.0
2008-08-27 10:09:00,160.275,160.28,160.23,160.26,598982500.0
2008-08-27 10:10:00,160.255,160.32,160.255,160.31,461800000.0
2008-08-27 10:11:00,160.3,160.3,160.235,160.245,491300000.0
2008-08-27 10:12:00,160.245,160.25,160.18,160.19,430112500.0
2008-08-27 10:13:00,160.195,160.24,160.195,160.23,567200000.0
2008-08-27 10:14:00,160.24,160.24,160.185,160.19,587600000.0
2008-08-27 10:15:00,160.19,160.23,160.17,160.215,784000000.0
2008-08-27 10:16:00,160.215,160.23,160.15,160.16,747700000.0
2008-08-27 10:17:00,160.155,160.17,160.115,160.125,680600000.0
2008-08-27 10:18:00,160.125,160.13,160.105,160.115,855000000.0
2008-08-27 10:19:00,160.115,160.14,160.115,160.13,431600000.0
2008-08-27 10:20:00,160.13,160.19,160.115,160.145,730900000.0
2008-08-27 10:21:00,160.145,160.18,160.135,160.155,522100000.0
2008-08-27 10:22:00,160.155,160.16,160.125,160.15,358900000.0
2008-08-27 10:23:00,160.15,160.15,160.115,160.12,472600000.0
2008-08-27 10:24:00,160.12,160.12,160.065,160.07,617600000.0
2008-08-27 10:25:00,160.075,160.08,160.05,160.065,755600000.0
2008-08-27 10:26:00,160.065,160.1,160.055,160.09,804600000.0
2008-08-27 10:27:00,160.095,160.125,160.08,160.12,637400000.0
2008-08-27 10:28:00,160.12,160.145,160.1,160.145,563700000.0
2008-08-27 10:29:00,160.145,160.21,160.145,160.21,565700000.0
2008-08-27 10:30:00,160.2,160.22,160.175,160.18,573900000.0
2008-08-27 10:31:00,160.175,160.22,160.175,160.205,571700000.0
2008-08-27 10:32:00,160.205,160.21,160.17,160.18,933700000.0
2008-08-27 10:33:00,160.175,160.24,160.175,160.19,747499999.0
2008-08-27 10:34:00,160.195,160.26,160.195,160.255,877200000.0
2008-08-27 10:35:00,160.25,160.3,160.21,160.23,1028600000.0
2008-08-27 10:36:00,160.23,160.265,160.225,160.255,784299999.0
2008-08-27 10:37:00,160.255,160.3,160.255,160.27,579300000.0
2008-08-27 10:38:00,160.27,160.28,160.26,160.28,459400000.0
2008-08-27 10:39:00,160.28,160.28,160.245,160.25,686300000.0
2008-08-27 10:40:00,160.25,160.26,160.185,160.185,793600000.0
2008-08-27 10:41:00,160.185,160.22,160.165,160.21,772300000.0
2008-08-27 10:42:00,160.21,160.25,160.21,160.25,585500000.0
2008-08-27 10:43:00,160.25,160.275,160.24,160.26,804299999.0
2008-08-27 10:44:00,160.26,160.27,160.2,160.23,813399998.0
2008-08-27 10:45:00,160.23,160.255,160.23,160.245,744700000.0
2008-08-27 10:46:00,160.245,160.26,160.23,160.26,686400000.0
2008-08-27 10:47:00,160.26,160.26,160.215,160.215,705000000.0
2008-08-27 10:48:00,160.225,160.23,160.19,160.21,552000000.0
2008-08-27 10:49:00,160.22,160.25,160.21,160.25,667500000.0
2008-08-27 10:50:00,160.25,160.27,160.235,160.24,829500000.0
2008-08-27 10:51:00,160.25,160.28,160.245,160.25,798100000.0
2008-08-27 10:52:00,160.255,160.255,160.175,160.21,859600000.0
2008-08-27 10:53:00,160.2,160.23,160.18,160.19,457700000.0
2008-08-27 10:54:00,160.195,160.205,160.165,160.195,714900000.0
2008-08-27 10:55:00,160.195,160.22,160.175,160.185,638800000.0
2008-08-27 10:56:00,160.18,160.2,160.17,160.17,386600000.0
2008-08-27 10:57:00,160.17,160.19,160.165,160.175,374400000.0
2008-08-27 10:58:00,160.175,160.215,160.175,160.19,784800000.0
2008-08-27 10:59:00,160.195,160.22,160.18,160.205,601500000.0
2008-08-27 11:00:00,160.195,160.245,160.195,160.225,708500000.0
2008-08-27 11:01:00,160.225,160.25,160.21,160.215,670700000.0
2008-08-27 11:02:00,160.215,160.22,160.19,160.21,636300000.0
2008-08-27 11:03:00,160.21,160.215,160.175,160.185,529900000.0
2008-08-27 11:04:00,160.2,160.22,160.175,160.19,762400000.0
2008-08-27 11:05:00,160.19,160.2,160.18,160.2,569800000.0
2008-08-27 11:06:00,160.2,160.21,160.19,160.2,402500000.0
2008-08-27 11:07:00,160.2,160.22,160.195,160.205,740400000.0
2008-08-27 11:08:00,160.205,160.23,160.195,160.23,878100000.0
2008-08-27 11:09:00,160.22,160.22,160.19,160.21,636300000.0
2008-08-27 11:10:00,160.2,160.215,160.185,160.19,893600000.0
2008-08-27 11:11:00,160.195,160.2,160.155,160.18,944500001.0
2008-08-27 11:12:00,160.18,160.18,160.145,160.15,799200000.0
2008-08-27 11:13:00,160.145,160.16,160.085,160.085,913600001.0
2008-08-27 11:14:00,160.095,160.145,160.09,160.125,791900001.0
2008-08-27 11:15:00,160.12,160.17,160.115,160.17,613000000.0
2008-08-27 11:16:00,160.17,160.185,160.145,160.15,484600000.0
2008-08-27 11:17:00,160.15,160.18,160.145,160.17,350600000.0
2008-08-27 11:18:00,160.165,160.195,160.155,160.195,441800000.0
2008-08-27 11:19:00,160.2,160.2,160.16,160.185,622800000.0
2008-08-27 11:20:00,160.185,160.205,160.165,160.175,613200000.0
2008-08-27 11:21:00,160.175,160.18,160.165,160.165,474200000.0
2008-08-27 11:22:00,160.165,160.17,160.145,160.155,534500000.0
2008-08-27 11:23:00,160.155,160.17,160.15,160.16,409200000.0
2008-08-27 11:24:00,160.16,160.175,160.15,160.16,394300000.0
2008-08-27 11:25:00,160.16,160.21,160.15,160.205,588900000.0
2008-08-27 11:26:00,160.205,160.27,160.205,160.25,801800000.0
2008-08-27 11:27:00,160.25,160.27,160.245,160.255,354300000.0
2008-08-27 11:28:00,160.255,160.28,160.255,160.265,301600000.0
2008-08-27 11:29:00,160.26,160.265,160.235,160.235,389300000.0
2008-08-27 11:30:00,160.25,160.25,160.215,160.22,441300000.0
2008-08-27 11:31:00,160.215,160.22,160.21,160.21,247800000.0
2008-08-27 11:32:00,160.215,160.235,160.21,160.235,627100000.0
2008-08-27 11:33:00,160.23,160.24,160.22,160.225,341700000.0
2008-08-27 11:34:00,160.225,160.23,160.16,160.185,384200000.0
2008-08-27 11:35:00,160.18,160.2,160.17,160.2,295900000.0
2008-08-27 11:36:00,160.185,160.21,160.175,160.18,419400000.0
2008-08-27 11:37:00,160.18,160.19,160.165,160.175,707300000.0
2008-08-27 11:38:00,160.18,160.21,160.18,160.2,376700000.0
2008-08-27 11:39:00,160.2,160.22,160.18,160.205,291400000.0
2008-08-27 11:40:00,160.205,160.24,160.205,160.225,269300000.0
2008-08-27 11:41:00,160.23,160.23,160.205,160.205,442000000.0
2008-08-27 11:42:00,160.205,160.205,160.18,160.185,392300000.0
2008-08-27 11:43:00,160.185,160.215,160.18,160.18,573200000.0
2008-08-27 11:44:00,160.18,160.19,160.16,160.165,759600000.0
2008-08-27 11:45:00,160.165,160.18,160.15,160.155,529900001.0
2008-08-27 11:46:00,160.155,160.155,160.115,160.145,627000000.0
2008-08-27 11:47:00,160.15,160.155,160.115,160.13,466600000.0
2008-08-27 11:48:00,160.14,160.16,160.12,160.155,355200000.0
2008-08-27 11:49:00,160.15,160.24,160.15,160.225,705500000.0
2008-08-27 11:50:00,160.225,160.285,160.215,160.275,696000000.0
2008-08-27 11:51:00,160.275,160.295,160.215,160.245,646400000.0
2008-08-27 11:52:00,160.245,160.275,160.245,160.275,531500000.0
2008-08-27 11:53:00,160.275,160.315,160.265,160.315,538200000.0
2008-08-27 11:54:00,160.315,160.32,160.275,160.3,717600000.0
2008-08-27 11:55:00,160.31,160.32,160.29,160.305,627600000.0
2008-08-27 11:56:00,160.31,160.32,160.29,160.305,480800000.0
2008-08-27 11:57:00,160.305,160.32,160.295,160.3,309500000.0
2008-08-27 11:58:00,160.31,160.32,160.295,160.305,388900000.0
2008-08-27 11:59:00,160.305,160.305,160.285,160.29,395400000.0
2008-08-27 12:00:00,160.29,160.29,160.275,160.275,247900000.0
2008-08-27 12:01:00,160.275,160.28,160.26,160.275,482000000.0
2008-08-27 12:02:00,160.275,160.28,160.255,160.255,359200000.0
2008-08-27 12:03:00,160.25,160.27,160.245,160.255,268300000.0
2008-08-27 12:04:00,160.255,160.26,160.245,160.25,347499998.0
2008-08-27 12:05:00,160.25,160.27,160.25,160.26,292100000.0
2008-08-27 12:06:00,160.265,160.275,160.25,160.265,226200000.0
2008-08-27 12:07:00,160.265,160.265,160.245,160.26,226300000.0
2008-08-27 12:08:00,160.26,160.26,160.205,160.24,583100000.0
2008-08-27 12:09:00,160.235,160.24,160.185,160.205,596400000.0
2008-08-27 12:10:00,160.205,160.22,160.205,160.21,128500000.0
2008-08-27 12:11:00,160.21,160.22,160.185,160.195,396900000.0
2008-08-27 12:12:00,160.2,160.21,160.185,160.19,213100000.0
2008-08-27 12:13:00,160.19,160.2,160.18,160.19,316800000.0
2008-08-27 12:14:00,160.2,160.21,160.185,160.21,368600000.0
2008-08-27 12:15:00,160.21,160.36,160.21,160.345,841900001.0
2008-08-27 12:16:00,160.345,160.37,160.335,160.35,765600000.0
2008-08-27 12:17:00,160.35,160.355,160.31,160.34,585700000.0
2008-08-27 12:18:00,160.34,160.35,160.325,160.34,569500000.0
2008-08-27 12:19:00,160.34,160.38,160.335,160.36,979700000.0
2008-08-27 12:20:00,160.36,160.38,160.335,160.37,825499999.0
2008-08-27 12:21:00,160.375,160.4,160.37,160.37,371600000.0
2008-08-27 12:22:00,160.38,160.4,160.35,160.36,453400001.0
2008-08-27 12:23:00,160.36,160.41,160.36,160.4,559700000.0
2008-08-27 12:24:00,160.4,160.445,160.38,160.445,842400000.0
2008-08-27 12:25:00,160.445,160.545,160.435,160.5,928100000.0
2008-08-27 12:26:00,160.5,160.51,160.465,160.505,898000000.0
2008-08-27 12:27:00,160.505,160.53,160.495,160.505,448200000.0
2008-08-27 12:28:00,160.505,160.51,160.475,160.5,506600000.0
2008-08-27 12:29:00,160.495,160.51,160.465,160.485,586200000.0
2008-08-27 12:30:00,160.485,160.51,160.465,160.485,745800000.0
2008-08-27 12:31:00,160.485,160.53,160.47,160.47,701400000.0
2008-08-27 12:32:00,160.47,160.49,160.43,160.44,790700001.0
2008-08-27 12:33:00,160.44,160.46,160.415,160.45,605300000.0
2008-08-27 12:34:00,160.46,160.49,160.435,160.48,481000000.0
2008-08-27 12:35:00,160.485,160.51,160.465,160.48,856500000.0
2008-08-27 12:36:00,160.475,160.48,160.445,160.455,635700000.0
2008-08-27 12:37:00,160.46,160.5,160.455,160.495,814200000.0
2008-08-27 12:38:00,160.495,160.51,160.47,160.49,539100000.0
2008-08-27 12:39:00,160.475,160.49,160.435,160.47,688400000.0
2008-08-27 12:40:00,160.48,160.57,160.47,160.56,700099998.0
2008-08-27 12:41:00,160.56,160.59,160.5,160.535,1106400002.0
2008-08-27 12:42:00,160.535,160.535,160.48,160.49,983900000.0
2008-08-27 12:43:00,160.49,160.53,160.47,160.53,884299999.0
2008-08-27 12:44:00,160.54,160.64,160.535,160.57,1143700005.0
2008-08-27 12:45:00,160.57,160.57,160.525,160.55,625699999.0
2008-08-27 12:46:00,160.55,160.585,160.53,160.57,1171199998.0
2008-08-27 12:47:00,160.57,160.675,160.57,160.64,862300002.0
2008-08-27 12:48:00,160.64,160.705,160.635,160.68,872500000.0
2008-08-27 12:49:00,160.675,160.695,160.645,160.655,936800000.0
2008-08-27 12:50:00,160.655,160.665,160.61,160.62,725999999.0
2008-08-27 12:51:00,160.605,160.625,160.56,160.615,833400000.0
2008-08-27 12:52:00,160.61,160.635,160.595,160.635,780499994.0
2008-08-27 12:53:00,160.635,160.635,160.575,160.605,729899999.0
2008-08-27 12:54:00,160.61,160.63,160.595,160.605,564800000.0
2008-08-27 12:55:00,160.605,160.62,160.585,160.615,728600000.0
2008-08-27 12:56:00,160.615,160.645,160.6,160.64,344400000.0
2008-08-27 12:57:00,160.635,160.665,160.625,160.63,529500000.0
2008-08-27 12:58:00,160.615,160.635,160.615,160.615,531600000.0
2008-08-27 12:59:00,160.615,160.63,160.595,160.61,296300000.0
2008-08-27 13:00:00,160.61,160.61,160.575,160.575,759200000.0
2008-08-27 13:01:00,160.575,160.61,160.575,160.595,502600000.0
2008-08-27 13:02:00,160.595,160.61,160.53,160.53,898900000.0
2008-08-27 13:03:00,160.545,160.58,160.53,160.565,836099996.0
2008-08-27 13:04:00,160.565,160.655,160.565,160.595,887100001.0
2008-08-27 13:05:00,160.595,160.65,160.595,160.635,544400001.0
2008-08-27 13:06:00,160.63,160.635,160.62,160.625,351500000.0
2008-08-27 13:07:00,160.625,160.625,160.58,160.6,597400000.0
2008-08-27 13:08:00,160.59,160.61,160.59,160.6,162500000.0
2008-08-27 13:09:00,160.595,160.6,160.58,160.595,522899999.0
2008-08-27 13:10:00,160.595,160.61,160.59,160.6,436000000.0
2008-08-27 13:11:00,160.6,160.62,160.595,160.62,297100000.0
2008-08-27 13:12:00,160.62,160.62,160.59,160.6,203600000.0
2008-08-27 13:13:00,160.6,160.61,160.57,160.575,496100000.0
2008-08-27 13:14:00,160.58,160.61,160.575,160.605,387700000.0
2008-08-27 13:15:00,160.605,160.63,160.605,160.62,289800000.0
2008-08-27 13:16:00,160.615,160.65,160.595,160.64,531700000.0
2008-08-27 13:17:00,160.635,160.65,160.625,160.625,347800000.0
2008-08-27 13:18:00,160.625,160.64,160.62,160.625,417400000.0
2008-08-27 13:19:00,160.63,160.645,160.62,160.645,672500000.0
2008-08-27 13:20:00,160.645,160.665,160.64,160.66,344100000.0
2008-08-27 13:21:00,160.66,160.67,160.645,160.65,328500000.0
2008-08-27 13:22:00,160.65,160.66,160.64,160.645,173700000.0
2008-08-27 13:23:00,160.645,160.645,160.62,160.63,443900000.0
2008-08-27 13:24:00,160.63,160.655,160.625,160.635,1096700000.0
2008-08-27 13:25:00,160.635,160.655,160.625,160.645,813200000.0
2008-08-27 13:26:00,160.645,160.66,160.625,160.635,718100000.0
2008-08-27 13:27:00,160.64,160.64,160.615,160.62,339400000.0
2008-08-27 13:28:00,160.605,160.62,160.58,160.595,930700000.0
2008-08-27 13:29:00,160.595,160.62,160.595,160.605,615200000.0
2008-08-27 13:30:00,160.605,160.635,160.605,160.635,466100000.0
2008-08-27 13:31:00,160.635,160.635,160.61,160.61,369800000.0
2008-08-27 13:32:00,160.61,160.62,160.605,160.615,441900000.0
2008-08-27 13:33:00,160.615,160.64,160.61,160.625,418400000.0
2008-08-27 13:34:00,160.63,160.63,160.61,160.62,635700000.0
2008-08-27 13:35:00,160.62,160.64,160.59,160.62,487100000.0
2008-08-27 13:36:00,160.62,160.665,160.61,160.655,459200000.0
2008-08-27 13:37:00,160.655,160.655,160.615,160.645,689500000.0
2008-08-27 13:38:00,160.645,160.65,160.62,160.62,370400000.0
2008-08-27 13:39:00,160.625,160.67,160.625,160.65,744300000.0
2008-08-27 13:40:00,160.65,160.66,160.62,160.625,401300000.0
2008-08-27 13:41:00,160.625,160.655,160.615,160.63,383400000.0
2008-08-27 13:42:00,160.63,160.65,160.615,160.65,419500000.0
2008-08-27 13:43:00,160.64,160.68,160.64,160.65,754200000.0
2008-08-27 13:44:00,160.65,160.675,160.65,160.655,663600000.0
2008-08-27 13:45:00,160.655,160.68,160.65,160.66,702700000.0
2008-08-27 13:46:00,160.665,160.68,160.655,160.67,273200000.0
2008-08-27 13:47:00,160.67,160.675,160.655,160.655,224900000.0
2008-08-27 13:48:00,160.66,160.695,160.66,160.695,456000000.0
2008-08-27 13:49:00,160.695,160.715,160.66,160.715,451700000.0
2008-08-27 13:50:00,160.715,160.73,160.705,160.72,585200000.0
2008-08-27 13:51:00,160.72,160.74,160.715,160.735,1144200000.0
2008-08-27 13:52:00,160.735,160.735,160.7,160.72,656200000.0
2008-08-27 13:53:00,160.72,160.77,160.715,160.77,637399998.0
2008-08-27 13:54:00,160.77,160.78,160.755,160.765,498000002.0
2008-08-27 13:55:00,160.765,160.77,160.735,160.76,737000000.0
2008-08-27 13:56:00,160.76,160.77,160.71,160.72,854500001.0
2008-08-27 13:57:00,160.72,160.72,160.705,160.705,248000000.0
2008-08-27 13:58:00,160.705,160.74,160.705,160.73,520100000.0
2008-08-27 13:59:00,160.73,160.755,160.73,160.745,449300001.0
2008-08-27 14:00:00,160.745,160.76,160.725,160.725,503100001.0
2008-08-27 14:01:00,160.725,160.77,160.725,160.755,685200000.0
2008-08-27 14:02:00,160.755,160.77,160.755,160.765,550700000.0
2008-08-27 14:03:00,160.765,160.89,160.76,160.88,779800002.0
2008-08-27 14:04:00,160.88,160.96,160.865,160.94,661700000.0
2008-08-27 14:05:00,160.94,160.975,160.925,160.94,1022200000.0
2008-08-27 14:06:00,160.945,160.97,160.915,160.945,850200000.0
2008-08-27 14:07:00,160.945,161.015,160.935,161.015,708700000.0
2008-08-27 14:08:00,161.025,161.06,161.02,161.025,872500001.0
2008-08-27 14:09:00,161.02,161.025,160.995,161.015,512200000.0
2008-08-27 14:10:00,161.02,161.03,160.95,160.96,754700000.0
2008-08-27 14:11:00,160.96,160.97,160.945,160.955,458100000.0
2008-08-27 14:12:00,160.955,160.99,160.95,160.975,430500000.0
2008-08-27 14:13:00,160.975,161.0,160.97,160.975,744900000.0
2008-08-27 14:14:00,160.975,160.99,160.95,160.99,473000000.0
2008-08-27 14:15:00,160.99,160.99,160.95,160.96,690800001.0
2008-08-27 14:16:00,160.96,160.965,160.94,160.96,707900000.0
2008-08-27 14:17:00,160.96,160.965,160.95,160.96,647800000.0
2008-08-27 14:18:00,160.96,161.04,160.96,161.04,718800000.0
2008-08-27 14:19:00,161.04,161.085,161.03,161.08,627700000.0
2008-08-27 14:20:00,161.08,161.095,160.995,161.0,959900000.0
2008-08-27 14:21:00,161.0,161.05,160.995,161.03,776500001.0
2008-08-27 14:22:00,161.03,161.03,160.995,161.01,613900000.0
2008-08-27 14:23:00,161.01,161.06,161.0,161.01,813600000.0
2008-08-27 14:24:00,161.01,161.055,161.01,161.05,888299998.0
2008-08-27 14:25:00,161.06,161.06,161.035,161.035,613000000.0
2008-08-27 14:26:00,161.035,161.085,161.025,161.075,615800000.0
2008-08-27 14:27:00,161.075,161.145,161.075,161.135,788600000.0
2008-08-27 14:28:00,161.135,161.175,161.1,161.17,696899999.0
2008-08-27 14:29:00,161.165,161.17,161.11,161.15,670600004.0
2008-08-27 14:30:00,161.155,161.2,161.085,161.09,1026600001.0
2008-08-27 14:31:00,161.09,161.135,161.055,161.075,1397099998.0
2008-08-27 14:32:00,161.07,161.08,161.015,161.075,1083899999.0
2008-08-27 14:33:00,161.075,161.1,161.01,161.085,1138200000.0
2008-08-27 14:34:00,161.085,161.11,161.045,161.075,1129699997.0
2008-08-27 14:35:00,161.07,161.15,161.055,161.135,1052700000.0
2008-08-27 14:36:00,161.135,161.21,161.125,161.19,993299998.0
2008-08-27 14:37:00,161.19,161.275,161.185,161.27,760400001.0
2008-08-27 14:38:00,161.265,161.305,161.215,161.29,1058699998.0
2008-08-27 14:39:00,161.29,161.37,161.29,161.355,654700000.0
2008-08-27 14:40:00,161.355,161.39,161.35,161.365,744000001.0
2008-08-27 14:41:00,161.365,161.41,161.36,161.4,736200000.0
2008-08-27 14:42:00,161.405,161.415,161.39,161.39,766100000.0
2008-08-27 14:43:00,161.39,161.43,161.39,161.425,540400001.0
2008-08-27 14:44:00,161.43,161.43,161.38,161.405,716900000.0
2008-08-27 14:45:00,161.405,161.43,161.395,161.4,724799999.0
2008-08-27 14:46:00,161.4,161.4,161.335,161.37,993300002.0
2008-08-27 14:47:00,161.37,161.425,161.36,161.385,533400000.0
2008-08-27 14:48:00,161.385,161.4,161.355,161.37,568500000.0
2008-08-27 14:49:00,161.375,161.435,161.375,161.39,747100000.0
2008-08-27 14:50:00,161.395,161.45,161.39,161.395,940199993.0
2008-08-27 14:51:00,161.395,161.42,161.36,161.38,1066800001.0
2008-08-27 14:52:00,161.385,161.39,161.335,161.38,625600000.0
2008-08-27 14:53:00,161.375,161.38,161.315,161.32,770800001.0
2008-08-27 14:54:00,161.32,161.35,161.315,161.33,859400000.0
2008-08-27 14:55:00,161.335,161.34,161.285,161.31,781800000.0
2008-08-27 14:56:00,161.31,161.32,161.265,161.315,1314199999.0
2008-08-27 14:57:00,161.32,161.4,161.305,161.385,1211400003.0
2008-08-27 14:58:00,161.385,161.43,161.38,161.42,883399998.0
2008-08-27 14:59:00,161.415,161.42,161.375,161.38,746700000.0
2008-08-27 15:00:00,161.375,161.44,161.365,161.42,763900000.0
2008-08-27 15:01:00,161.415,161.42,161.34,161.385,717100000.0
2008-08-27 15:02:00,161.385,161.42,161.355,161.38,817200000.0
2008-08-27 15:03:00,161.38,161.38,161.325,161.325,587300000.0
2008-08-27 15:04:00,161.325,161.35,161.31,161.335,513500000.0
2008-08-27 15:05:00,161.34,161.355,161.31,161.315,646600000.0
2008-08-27 15:06:00,161.315,161.33,161.3,161.31,556200000.0
2008-08-27 15:07:00,161.315,161.325,161.29,161.305,759200000.0
2008-08-27 15:08:00,161.305,161.34,161.305,161.33,596699998.0
2008-08-27 15:09:00,161.325,161.335,161.32,161.33,521600000.0
2008-08-27 15:10:00,161.315,161.34,161.315,161.315,627400000.0
2008-08-27 15:11:00,161.315,161.33,161.295,161.31,769100000.0
2008-08-27 15:12:00,161.31,161.32,161.29,161.305,798300002.0
2008-08-27 15:13:00,161.305,161.36,161.305,161.35,690200001.0
2008-08-27 15:14:00,161.35,161.38,161.34,161.37,798100000.0
2008-08-27 15:15:00,161.37,161.42,161.37,161.415,521100000.0
2008-08-27 15:16:00,161.405,161.42,161.39,161.41,379000000.0
2008-08-27 15:17:00,161.41,161.41,161.375,161.375,365691586.0
2008-08-27 15:18:00,161.37,161.38,161.355,161.37,449600000.0
2008-08-27 15:19:00,161.37,161.39,161.345,161.365,687500000.0
2008-08-27 15:20:00,161.365,161.385,161.36,161.385,345100001.0
2008-08-27 15:21:00,161.385,161.395,161.37,161.38,343300000.0
2008-08-27 15:22:00,161.38,161.39,161.36,161.365,449500000.0
2008-08-27 15:23:00,161.365,161.38,161.355,161.355,351200000.0
2008-08-27 15:24:00,161.355,161.385,161.34,161.385,713300000.0
2008-08-27 15:25:00,161.385,161.4,161.365,161.385,585400000.0
2008-08-27 15:26:00,161.385,161.41,161.385,161.4,735700000.0
2008-08-27 15:27:00,161.41,161.42,161.395,161.4,583600000.0
2008-08-27 15:28:00,161.4,161.415,161.395,161.405,595300000.0
2008-08-27 15:29:00,161.405,161.43,161.395,161.4,709100000.0
2008-08-27 15:30:00,161.405,161.42,161.37,161.375,727200000.0
2008-08-27 15:31:00,161.375,161.39,161.36,161.365,734800000.0
2008-08-27 15:32:00,161.37,161.37,161.295,161.3,704400000.0
2008-08-27 15:33:00,161.3,161.335,161.3,161.33,651700000.0
2008-08-27 15:34:00,161.33,161.34,161.315,161.325,825100000.0
2008-08-27 15:35:00,161.325,161.34,161.285,161.295,861900000.0
2008-08-27 15:36:00,161.295,161.32,161.275,161.29,681600000.0
2008-08-27 15:37:00,161.29,161.305,161.28,161.29,871999999.0
2008-08-27 15:38:00,161.295,161.31,161.27,161.295,825200000.0
2008-08-27 15:39:00,161.295,161.34,161.295,161.34,696500000.0
2008-08-27 15:40:00,161.335,161.36,161.335,161.35,531200000.0
2008-08-27 15:41:00,161.355,161.355,161.32,161.335,646600000.0
2008-08-27 15:42:00,161.34,161.375,161.34,161.36,539700000.0
2008-08-27 15:43:00,161.37,161.39,161.355,161.37,778800000.0
2008-08-27 15:44:00,161.37,161.37,161.31,161.335,782300000.0
2008-08-27 15:45:00,161.335,161.34,161.29,161.295,803199999.0
2008-08-27 15:46:00,161.3,161.34,161.3,161.33,485800000.0
2008-08-27 15:47:00,161.34,161.37,161.335,161.365,701800000.0
2008-08-27 15:48:00,161.365,161.37,161.345,161.345,607000000.0
2008-08-27 15:49:00,161.34,161.34,161.305,161.31,534000000.0
2008-08-27 15:50:00,161.31,161.315,161.285,161.285,544300000.0
2008-08-27 15:51:00,161.285,161.3,161.265,161.275,1212300005.0
2008-08-27 15:52:00,161.27,161.285,161.265,161.275,493800000.0
2008-08-27 15:53:00,161.275,161.31,161.265,161.31,738200000.0
2008-08-27 15:54:00,161.315,161.315,161.265,161.27,589000000.0
2008-08-27 15:55:00,161.27,161.28,161.26,161.265,520800000.0
2008-08-27 15:56:00,161.26,161.3,161.24,161.28,905600000.0
2008-08-27 15:57:00,161.28,161.285,161.255,161.255,620000000.0
2008-08-27 15:58:00,161.255,161.28,161.255,161.265,513300000.0
2008-08-27 15:59:00,161.27,161.28,161.245,161.26,518800000.0
2008-08-27 16:00:00,161.26,161.28,161.255,161.28,779899999.0
2008-08-27 16:01:00,161.28,161.34,161.275,161.325,873399997.0
2008-08-27 16:02:00,161.325,161.35,161.305,161.34,506900000.0
2008-08-27 16:03:00,161.315,161.33,161.285,161.29,809700000.0
2008-08-27 16:04:00,161.295,161.33,161.295,161.305,647600000.0
2008-08-27 16:05:00,161.31,161.31,161.29,161.3,550300000.0
2008-08-27 16:06:00,161.305,161.315,161.27,161.28,856400003.0
2008-08-27 16:07:00,161.28,161.3,161.265,161.3,842400000.0
2008-08-27 16:08:00,161.31,161.325,161.275,161.3,597600000.0
2008-08-27 16:09:00,161.295,161.33,161.28,161.315,693800000.0
2008-08-27 16:10:00,161.315,161.35,161.31,161.335,463100000.0
2008-08-27 16:11:00,161.335,161.35,161.325,161.335,435300000.0
2008-08-27 16:12:00,161.335,161.355,161.31,161.31,447300000.0
2008-08-27 16:13:00,161.31,161.32,161.3,161.305,487100000.0
2008-08-27 16:14:00,161.31,161.33,161.3,161.315,640400000.0
2008-08-27 16:15:00,161.315,161.34,161.31,161.34,418800000.0
2008-08-27 16:16:00,161.345,161.345,161.32,161.34,634300000.0
2008-08-27 16:17:00,161.34,161.35,161.325,161.34,791800000.0
2008-08-27 16:18:00,161.335,161.35,161.315,161.33,671300000.0
2008-08-27 16:19:00,161.33,161.37,161.33,161.355,654500000.0
2008-08-27 16:20:00,161.355,161.365,161.33,161.34,674000000.0
2008-08-27 16:21:00,161.34,161.35,161.285,161.34,896300001.0
2008-08-27 16:22:00,161.34,161.36,161.3,161.35,879700000.0
2008-08-27 16:23:00,161.36,161.375,161.27,161.31,905699998.0
2008-08-27 16:24:00,161.305,161.315,161.295,161.305,657600000.0
2008-08-27 16:25:00,161.305,161.33,161.3,161.31,770300000.0
2008-08-27 16:26:00,161.31,161.33,161.275,161.275,778100003.0
2008-08-27 16:27:00,161.275,161.34,161.275,161.31,684699999.0
2008-08-27 16:28:00,161.31,161.31,161.245,161.25,722200000.0
2008-08-27 16:29:00,161.245,161.3,161.245,161.295,942700000.0
2008-08-27 16:30:00,161.3,161.34,161.285,161.33,701300000.0
2008-08-27 16:31:00,161.33,161.375,161.33,161.37,681799999.0
2008-08-27 16:32:00,161.36,161.405,161.36,161.39,663300000.0
2008-08-27 16:33:00,161.39,161.41,161.385,161.4,611900000.0
2008-08-27 16:34:00,161.395,161.42,161.395,161.4,150100000.0
2008-08-27 16:35:00,161.4,161.43,161.355,161.375,762899998.0
2008-08-27 16:36:00,161.37,161.415,161.365,161.385,941299999.0
2008-08-27 16:37:00,161.385,161.41,161.35,161.395,909100001.0
2008-08-27 16:38:00,161.395,161.43,161.39,161.43,618199998.0
2008-08-27 16:39:00,161.43,161.44,161.39,161.425,764100000.0
2008-08-27 16:40:00,161.425,161.44,161.41,161.42,629400000.0
2008-08-27 16:41:00,161.42,161.425,161.395,161.405,852100000.0
2008-08-27 16:42:00,161.405,161.415,161.39,161.395,676100000.0
2008-08-27 16:43:00,161.395,161.395,161.375,161.375,636300000.0
2008-08-27 16:44:00,161.375,161.38,161.335,161.34,593900001.0
2008-08-27 16:45:00,161.34,161.39,161.335,161.385,726900001.0
2008-08-27 16:46:00,161.38,161.43,161.375,161.405,656700000.0
2008-08-27 16:47:00,161.41,161.42,161.365,161.375,772600000.0
2008-08-27 16:48:00,161.375,161.38,161.325,161.33,446100000.0
2008-08-27 16:49:00,161.33,161.365,161.33,161.33,465500000.0
2008-08-27 16:50:00,161.335,161.345,161.325,161.335,559100000.0
2008-08-27 16:51:00,161.335,161.365,161.33,161.35,547600000.0
2008-08-27 16:52:00,161.34,161.365,161.33,161.36,600200000.0
2008-08-27 16:53:00,161.36,161.38,161.335,161.36,679200001.0
2008-08-27 16:54:00,161.37,161.435,161.36,161.395,968800000.0
2008-08-27 16:55:00,161.395,161.41,161.375,161.375,682300000.0
2008-08-27 16:56:00,161.375,161.41,161.37,161.4,501000000.0
2008-08-27 16:57:00,161.4,161.42,161.375,161.39,604900000.0
2008-08-27 16:58:00,161.39,161.43,161.39,161.425,525300000.0
2008-08-27 16:59:00,161.425,161.455,161.36,161.365,1103899997.0
2008-08-27 17:00:00,161.365,161.405,161.365,161.385,834500001.0
2008-08-27 17:01:00,161.385,161.41,161.38,161.4,622400000.0
2008-08-27 17:02:00,161.395,161.425,161.375,161.42,781700000.0
2008-08-27 17:03:00,161.42,161.435,161.405,161.415,755200000.0
2008-08-27 17:04:00,161.415,161.42,161.37,161.405,888000000.0
2008-08-27 17:05:00,161.405,161.405,161.37,161.385,823100000.0
2008-08-27 17:06:00,161.38,161.39,161.365,161.37,660500000.0
2008-08-27 17:07:00,161.37,161.43,161.365,161.39,823700000.0
2008-08-27 17:08:00,161.39,161.4,161.355,161.36,522200000.0
2008-08-27 17:09:00,161.36,161.365,161.345,161.345,510300000.0
2008-08-27 17:10:00,161.35,161.37,161.33,161.33,461100000.0
2008-08-27 17:11:00,161.33,161.35,161.325,161.335,666900000.0
2008-08-27 17:12:00,161.335,161.36,161.33,161.345,577600000.0
2008-08-27 17:13:00,161.345,161.37,161.34,161.37,557800000.0
2008-08-27 17:14:00,161.37,161.42,161.365,161.42,653999998.0
2008-08-27 17:15:00,161.415,161.43,161.4,161.41,394099999.0
2008-08-27 17:16:00,161.41,161.43,161.405,161.43,732700000.0
2008-08-27 17:17:00,161.43,161.51,161.43,161.485,767999999.0
2008-08-27 17:18:00,161.485,161.51,161.45,161.46,579300000.0
2008-08-27 17:19:00,161.46,161.47,161.41,161.41,686500001.0
2008-08-27 17:20:00,161.41,161.445,161.39,161.435,625199999.0
2008-08-27 17:21:00,161.44,161.46,161.43,161.45,479800000.0
2008-08-27 17:22:00,161.45,161.455,161.405,161.435,637700000.0
2008-08-27 17:23:00,161.435,161.46,161.425,161.44,678400000.0
2008-08-27 17:24:00,161.45,161.46,161.435,161.445,555900000.0
2008-08-27 17:25:00,161.445,161.45,161.405,161.425,631400000.0
2008-08-27 17:26:00,161.415,161.42,161.35,161.35,738600002.0
2008-08-27 17:27:00,161.35,161.355,161.33,161.335,766300002.0
2008-08-27 17:28:00,161.335,161.34,161.29,161.325,1040999999.0
2008-08-27 17:29:00,161.32,161.335,161.285,161.305,905300001.0
2008-08-27 17:30:00,161.31,161.35,161.31,161.35,541600000.0
2008-08-27 17:31:00,161.35,161.35,161.285,161.285,761300000.0
2008-08-27 17:32:00,161.285,161.305,161.265,161.285,791099999.0
2008-08-27 17:33:00,161.285,161.3,161.27,161.28,823499999.0
2008-08-27 17:34:00,161.28,161.285,161.25,161.26,669300000.0
2008-08-27 17:35:00,161.26,161.27,161.25,161.255,646800000.0
2008-08-27 17:36:00,161.255,161.26,161.21,161.245,789299999.0
2008-08-27 17:37:00,161.245,161.25,161.22,161.23,529200000.0
2008-08-27 17:38:00,161.23,161.27,161.225,161.26,539800000.0
2008-08-27 17:39:00,161.26,161.27,161.24,161.27,674900000.0
2008-08-27 17:40:00,161.265,161.28,161.26,161.275,628900000.0
2008-08-27 17:41:00,161.27,161.28,161.26,161.275,595600000.0
2008-08-27 17:42:00,161.275,161.29,161.245,161.285,424400000.0
2008-08-27 17:43:00,161.285,161.3,161.275,161.275,635000000.0
2008-08-27 17:44:00,161.275,161.285,161.245,161.245,616200002.0
2008-08-27 17:45:00,161.245,161.25,161.215,161.215,724500000.0
2008-08-27 17:46:00,161.215,161.25,161.215,161.23,690800000.0
2008-08-27 17:47:00,161.23,161.24,161.205,161.225,906499996.0
2008-08-27 17:48:00,161.225,161.23,161.185,161.2,731500000.0
2008-08-27 17:49:00,161.2,161.21,161.165,161.165,639300000.0
2008-08-27 17:50:00,161.17,161.17,161.045,161.1,1131199999.0
2008-08-27 17:51:00,161.1,161.11,161.08,161.09,708700000.0
2008-08-27 17:52:00,161.09,161.12,161.075,161.12,599400000.0
2008-08-27 17:53:00,161.115,161.115,161.065,161.085,661700000.0
2008-08-27 17:54:00,161.085,161.105,161.07,161.085,642600000.0
2008-08-27 17:55:00,161.085,161.09,161.075,161.08,459000000.0
2008-08-27 17:56:00,161.07,161.14,161.07,161.115,588400000.0
2008-08-27 17:57:00,161.115,161.13,161.095,161.1,541400000.0
2008-08-27 17:58:00,161.1,161.12,161.09,161.095,916200001.0
2008-08-27 17:59:00,161.095,161.12,161.09,161.115,436500000.0
2008-08-27 18:00:00,161.12,161.14,161.105,161.13,557000001.0
2008-08-27 18:01:00,161.13,161.16,161.12,161.15,369600000.0
2008-08-27 18:02:00,161.15,161.15,161.115,161.12,263800000.0
2008-08-27 18:03:00,161.12,161.16,161.115,161.16,265900000.0
2008-08-27 18:04:00,161.16,161.16,161.125,161.145,281100000.0
2008-08-27 18:05:00,161.145,161.15,161.125,161.145,394100000.0
2008-08-27 18:06:00,161.15,161.16,161.13,161.15,689900001.0
2008-08-27 18:07:00,161.15,161.15,161.13,161.15,522900000.0
2008-08-27 18:08:00,161.15,161.15,161.13,161.15,534599996.0
2008-08-27 18:09:00,161.15,161.15,161.125,161.15,711199998.0
2008-08-27 18:10:00,161.15,161.16,161.145,161.15,314300000.0
2008-08-27 18:11:00,161.15,161.17,161.145,161.145,369600000.0
2008-08-27 18:12:00,161.145,161.2,161.14,161.2,689700000.0
2008-08-27 18:13:00,161.2,161.21,161.185,161.2,319699999.0
2008-08-27 18:14:00,161.2,161.22,161.2,161.22,139000000.0
2008-08-27 18:15:00,161.23,161.26,161.22,161.25,320400000.0
2008-08-27 18:16:00,161.25,161.25,161.22,161.225,279600000.0
2008-08-27 18:17:00,161.225,161.23,161.205,161.21,193200000.0
2008-08-27 18:18:00,161.21,161.215,161.165,161.185,672900000.0
2008-08-27 18:19:00,161.185,161.2,161.175,161.19,264800000.0
2008-08-27 18:20:00,161.19,161.215,161.19,161.2,276800000.0
2008-08-27 18:21:00,161.2,161.23,161.18,161.22,467299999.0
2008-08-27 18:22:00,161.22,161.23,161.205,161.215,595700001.0
2008-08-27 18:23:00,161.215,161.25,161.215,161.225,656699999.0
2008-08-27 18:24:00,161.225,161.23,161.165,161.205,671100000.0
2008-08-27 18:25:00,161.21,161.22,161.195,161.215,539100000.0
2008-08-27 18:26:00,161.215,161.23,161.215,161.22,123000000.0
2008-08-27 18:27:00,161.215,161.25,161.205,161.245,561500000.0
2008-08-27 18:28:00,161.245,161.27,161.245,161.26,299900000.0
2008-08-27 18:29:00,161.26,161.29,161.255,161.265,497100000.0
2008-08-27 18:30:00,161.27,161.29,161.255,161.29,320500000.0
2008-08-27 18:31:00,161.285,161.29,161.27,161.28,130900000.0
2008-08-27 18:32:00,161.275,161.33,161.275,161.315,318900000.0
2008-08-27 18:33:00,161.32,161.32,161.295,161.295,275100000.0
2008-08-27 18:34:00,161.295,161.3,161.255,161.27,407300000.0
2008-08-27 18:35:00,161.27,161.29,161.245,161.245,699700000.0
2008-08-27 18:36:00,161.245,161.25,161.23,161.24,227900000.0
2008-08-27 18:37:00,161.24,161.25,161.2,161.2,459100000.0
2008-08-27 18:38:00,161.19,161.21,161.18,161.19,433400000.0
2008-08-27 18:39:00,161.19,161.19,161.145,161.175,467400000.0
2008-08-27 18:40:00,161.18,161.18,161.15,161.155,359200000.0
2008-08-27 18:41:00,161.155,161.21,161.14,161.2,460100000.0
2008-08-27 18:42:00,161.19,161.195,161.165,161.175,451900000.0
2008-08-27 18:43:00,161.18,161.185,161.155,161.155,294000000.0
2008-08-27 18:44:00,161.155,161.16,161.095,161.13,660700000.0
2008-08-27 18:45:00,161.125,161.14,161.115,161.125,572000000.0
2008-08-27 18:46:00,161.125,161.17,161.125,161.155,462700000.0
2008-08-27 18:47:00,161.16,161.175,161.155,161.155,281000000.0
2008-08-27 18:48:00,161.155,161.16,161.115,161.115,589700000.0
2008-08-27 18:49:00,161.115,161.14,161.105,161.125,343800000.0
2008-08-27 18:50:00,161.14,161.17,161.135,161.14,454500001.0
2008-08-27 18:51:00,161.135,161.18,161.125,161.17,627600000.0
2008-08-27 18:52:00,161.17,161.2,161.17,161.185,473000000.0
2008-08-27 18:53:00,161.18,161.22,161.18,161.215,502600000.0
2008-08-27 18:54:00,161.215,161.235,161.215,161.215,379200000.0
2008-08-27 18:55:00,161.215,161.27,161.215,161.23,476800000.0
2008-08-27 18:56:00,161.23,161.265,161.22,161.255,337900000.0
2008-08-27 18:57:00,161.255,161.26,161.225,161.23,287800000.0
2008-08-27 18:58:00,161.23,161.24,161.22,161.225,1180200000.0
2008-08-27 18:59:00,161.225,161.24,161.205,161.235,405300000.0
2008-08-27 19:00:00,161.235,161.24,161.215,161.215,469400000.0
2008-08-27 19:01:00,161.215,161.23,161.2,161.22,297600000.0
2008-08-27 19:02:00,161.22,161.23,161.16,161.17,491400000.0
2008-08-27 19:03:00,161.17,161.205,161.165,161.17,301100000.0
2008-08-27 19:04:00,161.17,161.19,161.165,161.175,294200000.0
2008-08-27 19:05:00,161.17,161.2,161.17,161.2,294800000.0
2008-08-27 19:06:00,161.2,161.245,161.2,161.235,593000000.0
2008-08-27 19:07:00,161.24,161.24,161.215,161.215,466999994.0
2008-08-27 19:08:00,161.215,161.24,161.215,161.22,186100000.0
2008-08-27 19:09:00,161.22,161.22,161.2,161.2,454300000.0
2008-08-27 19:10:00,161.21,161.21,161.18,161.21,547200000.0
2008-08-27 19:11:00,161.21,161.22,161.165,161.19,643000000.0
2008-08-27 19:12:00,161.19,161.21,161.155,161.165,656000000.0
2008-08-27 19:13:00,161.16,161.17,161.155,161.17,441900000.0
2008-08-27 19:14:00,161.17,161.17,161.155,161.165,154800000.0
2008-08-27 19:15:00,161.165,161.18,161.145,161.165,360200000.0
2008-08-27 19:16:00,161.165,161.18,161.16,161.165,384400000.0
2008-08-27 19:17:00,161.165,161.18,161.165,161.175,123700000.0
2008-08-27 19:18:00,161.175,161.19,161.165,161.175,274700000.0
2008-08-27 19:19:00,161.18,161.21,161.175,161.195,218000000.0
2008-08-27 19:20:00,161.195,161.2,161.155,161.175,526600000.0
2008-08-27 19:21:00,161.175,161.195,161.175,161.195,353400000.0
2008-08-27 19:22:00,161.195,161.21,161.185,161.195,494900000.0
2008-08-27 19:23:00,161.2,161.2,161.19,161.195,332999999.0
2008-08-27 19:24:00,161.195,161.22,161.185,161.21,346900000.0
2008-08-27 19:25:00,161.205,161.28,161.205,161.265,430700000.0
2008-08-27 19:26:00,161.27,161.27,161.225,161.235,405400000.0
2008-08-27 19:27:00,161.235,161.25,161.225,161.25,315200000.0
2008-08-27 19:28:00,161.245,161.255,161.24,161.245,215800000.0
2008-08-27 19:29:00,161.245,161.25,161.245,161.25,165000000.0
2008-08-27 19:30:00,161.25,161.25,161.23,161.25,190700000.0
2008-08-27 19:31:00,161.25,161.25,161.23,161.25,256100000.0
2008-08-27 19:32:00,161.25,161.26,161.25,161.25,210400000.0
2008-08-27 19:33:00,161.25,161.275,161.25,161.265,319400000.0
2008-08-27 19:34:00,161.27,161.28,161.265,161.275,197500000.0
2008-08-27 19:35:00,161.275,161.31,161.275,161.29,312900000.0
2008-08-27 19:36:00,161.29,161.32,161.29,161.31,179400000.0
2008-08-27 19:37:00,161.31,161.35,161.305,161.35,427000000.0
2008-08-27 19:38:00,161.345,161.35,161.34,161.35,112100000.0
2008-08-27 19:39:00,161.35,161.35,161.3,161.31,327700000.0
2008-08-27 19:40:00,161.315,161.34,161.31,161.33,391800000.0
2008-08-27 19:41:00,161.325,161.34,161.305,161.315,417000000.0
2008-08-27 19:42:00,161.315,161.32,161.285,161.295,256200000.0
2008-08-27 19:43:00,161.295,161.33,161.295,161.31,311700000.0
2008-08-27 19:44:00,161.31,161.33,161.305,161.31,322100000.0
2008-08-27 19:45:00,161.31,161.32,161.295,161.31,255500000.0
2008-08-27 19:46:00,161.31,161.315,161.285,161.3,424900000.0
2008-08-27 19:47:00,161.3,161.3,161.26,161.265,257600000.0
2008-08-27 19:48:00,161.27,161.31,161.26,161.29,327400000.0
2008-08-27 19:49:00,161.285,161.305,161.285,161.295,228200000.0
2008-08-27 19:50:00,161.295,161.335,161.285,161.325,405100000.0
2008-08-27 19:51:00,161.33,161.35,161.325,161.325,354500000.0
2008-08-27 19:52:00,161.325,161.33,161.3,161.315,397000000.0
2008-08-27 19:53:00,161.315,161.325,161.315,161.315,114900000.0
2008-08-27 19:54:00,161.315,161.36,161.305,161.34,408800000.0
2008-08-27 19:55:00,161.34,161.35,161.32,161.33,307300000.0
2008-08-27 19:56:00,161.325,161.33,161.32,161.32,131800000.0
2008-08-27 19:57:00,161.32,161.33,161.32,161.32,265800000.0
2008-08-27 19:58:00,161.32,161.34,161.31,161.315,479699998.0
2008-08-27 19:59:00,161.33,161.34,161.315,161.34,347900000.0
2008-08-27 20:00:00,161.33,161.335,161.31,161.315,389600000.0
2008-08-27 20:01:00,161.31,161.32,161.295,161.295,437400000.0
2008-08-27 20:02:00,161.295,161.33,161.295,161.33,382100000.0
2008-08-27 20:03:00,161.33,161.355,161.32,161.325,634600000.0
2008-08-27 20:04:00,161.33,161.335,161.31,161.335,386300000.0
2008-08-27 20:05:00,161.335,161.345,161.325,161.325,258100000.0
2008-08-27 20:06:00,161.325,161.345,161.315,161.335,288300000.0
2008-08-27 20:07:00,161.335,161.34,161.325,161.34,321700000.0
2008-08-27 20:08:00,161.34,161.355,161.315,161.325,547700000.0
2008-08-27 20:09:00,161.33,161.35,161.315,161.33,590200000.0
2008-08-27 20:10:00,161.34,161.345,161.325,161.33,217500000.0
2008-08-27 20:11:00,161.325,161.34,161.315,161.335,224500000.0
2008-08-27 20:12:00,161.335,161.38,161.33,161.33,649299999.0
2008-08-27 20:13:00,161.325,161.33,161.285,161.285,492600000.0
2008-08-27 20:14:00,161.285,161.325,161.285,161.305,495100000.0
2008-08-27 20:15:00,161.305,161.32,161.28,161.285,393100000.0
2008-08-27 20:16:00,161.285,161.355,161.285,161.325,864500000.0
2008-08-27 20:17:00,161.325,161.33,161.3,161.3,647200000.0
2008-08-27 20:18:00,161.295,161.34,161.295,161.335,592199999.0
2008-08-27 20:19:00,161.335,161.335,161.305,161.31,898300005.0
2008-08-27 20:20:00,161.31,161.36,161.31,161.35,473300000.0
2008-08-27 20:21:00,161.35,161.355,161.32,161.34,493400004.0
2008-08-27 20:22:00,161.35,161.38,161.335,161.345,734799999.0
2008-08-27 20:23:00,161.345,161.35,161.325,161.335,443500000.0
2008-08-27 20:24:00,161.33,161.34,161.32,161.33,414000000.0
2008-08-27 20:25:00,161.33,161.36,161.33,161.34,524600000.0
2008-08-27 20:26:00,161.35,161.35,161.335,161.35,300700000.0
2008-08-27 20:27:00,161.35,161.36,161.315,161.33,1163999992.0
2008-08-27 20:28:00,161.34,161.345,161.315,161.315,408800000.0
2008-08-27 20:29:00,161.315,161.33,161.295,161.33,423000000.0
2008-08-27 20:30:00,161.33,161.35,161.315,161.34,428900000.0
2008-08-27 20:31:00,161.335,161.34,161.315,161.32,336500000.0
2008-08-27 20:32:00,161.32,161.32,161.305,161.315,223800000.0
2008-08-27 20:33:00,161.315,161.335,161.3,161.31,257600000.0
2008-08-27 20:34:00,161.31,161.34,161.305,161.33,335200000.0
2008-08-27 20:35:00,161.32,161.34,161.32,161.34,243900000.0
2008-08-27 20:36:00,161.325,161.35,161.325,161.34,279300000.0
2008-08-27 20:37:00,161.34,161.37,161.34,161.37,235100000.0
2008-08-27 20:38:00,161.37,161.37,161.345,161.35,119900000.0
2008-08-27 20:39:00,161.35,161.35,161.335,161.35,142600000.0
2008-08-27 20:40:00,161.35,161.37,161.345,161.365,231500000.0
2008-08-27 20:41:00,161.365,161.4,161.365,161.4,311200000.0
2008-08-27 20:42:00,161.4,161.42,161.37,161.4,406400001.0
2008-08-27 20:43:00,161.4,161.41,161.38,161.385,436300000.0
2008-08-27 20:44:00,161.39,161.41,161.385,161.4,162000003.0
2008-08-27 20:45:00,161.395,161.415,161.395,161.395,139600000.0
2008-08-27 20:46:00,161.395,161.41,161.395,161.405,190700000.0
2008-08-27 20:47:00,161.405,161.42,161.39,161.41,506700000.0
2008-08-27 20:48:00,161.41,161.41,161.39,161.41,567200001.0
2008-08-27 20:49:00,161.41,161.41,161.4,161.41,272100000.0
2008-08-27 20:50:00,161.41,161.41,161.375,161.38,199500000.0
2008-08-27 20:51:00,161.375,161.39,161.375,161.39,267700000.0
2008-08-27 20:52:00,161.39,161.4,161.38,161.38,475799990.0
2008-08-27 20:53:00,161.38,161.39,161.38,161.39,619299984.0
2008-08-27 20:54:00,161.39,161.4,161.375,161.385,172500000.0
2008-08-27 20:55:00,161.385,161.39,161.365,161.385,257900000.0
2008-08-27 20:56:00,161.385,161.395,161.35,161.35,374200001.0
2008-08-27 20:57:00,161.325,161.345,161.295,161.31,373300000.0
2008-08-27 20:58:00,161.31,161.32,161.265,161.31,457000000.0
2008-08-27 20:59:00,161.305,161.305,161.27,161.285,255000000.0
2008-08-27 21:00:00,161.3,161.3,161.275,161.28,257500000.0
2008-08-27 21:01:00,161.28,161.315,161.27,161.31,445500000.0
2008-08-27 21:02:00,161.31,161.31,161.305,161.305,128000000.0
2008-08-27 21:03:00,161.305,161.32,161.28,161.315,267100000.0
2008-08-27 21:04:00,161.315,161.32,161.3,161.315,231100000.0
2008-08-27 21:05:00,161.315,161.33,161.305,161.325,116900000.0
2008-08-27 21:06:00,161.325,161.37,161.325,161.355,425500000.0
2008-08-27 21:07:00,161.355,161.38,161.355,161.37,286200000.0
2008-08-27 21:08:00,161.38,161.39,161.375,161.38,311700000.0
2008-08-27 21:09:00,161.38,161.39,161.355,161.36,338300000.0
2008-08-27 21:10:00,161.355,161.37,161.34,161.345,226200000.0
2008-08-27 21:11:00,161.345,161.35,161.34,161.34,131700000.0
2008-08-27 21:12:00,161.34,161.35,161.34,161.345,90800000.0
2008-08-27 21:13:00,161.345,161.36,161.345,161.345,121800000.0
2008-08-27 21:14:00,161.35,161.36,161.345,161.36,88300000.0
2008-08-27 21:15:00,161.355,161.37,161.34,161.36,315100001.0
2008-08-27 21:16:00,161.355,161.36,161.335,161.355,311300000.0
2008-08-27 21:17:00,161.345,161.37,161.34,161.355,177500000.0
2008-08-27 21:18:00,161.36,161.37,161.355,161.36,104100000.0
2008-08-27 21:19:00,161.36,161.38,161.355,161.36,471300000.0
2008-08-27 21:20:00,161.355,161.37,161.35,161.37,164500000.0
2008-08-27 21:21:00,161.365,161.365,161.335,161.35,243800000.0
2008-08-27 21:22:00,161.345,161.35,161.34,161.34,120000000.0
2008-08-27 21:23:00,161.35,161.35,161.34,161.35,223600000.0
2008-08-27 21:24:00,161.35,161.35,161.32,161.33,196700000.0
2008-08-27 21:25:00,161.33,161.345,161.31,161.34,401700000.0
2008-08-27 21:26:00,161.34,161.35,161.335,161.35,331700000.0
2008-08-27 21:27:00,161.35,161.355,161.335,161.34,142000000.0
2008-08-27 21:28:00,161.34,161.36,161.325,161.35,415000000.0
2008-08-27 21:29:00,161.355,161.43,161.355,161.41,679199999.0
2008-08-27 21:30:00,161.4,161.415,161.385,161.4,459300000.0
2008-08-27 21:31:00,161.4,161.415,161.395,161.405,504000000.0
2008-08-27 21:32:00,161.405,161.415,161.4,161.405,252100000.0
2008-08-27 21:33:00,161.405,161.425,161.4,161.415,489100000.0
2008-08-27 21:34:00,161.425,161.425,161.39,161.395,281600000.0
2008-08-27 21:35:00,161.4,161.42,161.4,161.41,169400000.0
2008-08-27 21:36:00,161.41,161.42,161.41,161.415,217700000.0
2008-08-27 21:37:00,161.41,161.425,161.41,161.415,549900000.0
2008-08-27 21:38:00,161.415,161.42,161.38,161.385,218500000.0
2008-08-27 21:39:00,161.38,161.4,161.38,161.4,138200000.0
2008-08-27 21:40:00,161.4,161.4,161.395,161.4,229400000.0
2008-08-27 21:41:00,161.4,161.4,161.355,161.36,207200000.0
2008-08-27 21:42:00,161.36,161.36,161.33,161.335,289800000.0
2008-08-27 21:43:00,161.335,161.335,161.33,161.33,120700000.0
2008-08-27 21:44:00,161.33,161.36,161.33,161.355,166900001.0
2008-08-27 21:45:00,161.37,161.375,161.35,161.355,498800001.0
2008-08-27 21:46:00,161.355,161.37,161.355,161.36,166600000.0
2008-08-27 21:47:00,161.36,161.4,161.355,161.38,384599999.0
2008-08-27 21:48:00,161.38,161.39,161.36,161.36,186600000.0
2008-08-27 21:49:00,161.36,161.385,161.36,161.375,130700000.0
2008-08-27 21:50:00,161.375,161.395,161.375,161.38,196200000.0
2008-08-27 21:51:00,161.38,161.39,161.375,161.375,208300000.0
2008-08-27 21:52:00,161.375,161.395,161.37,161.375,405600000.0
2008-08-27 21:53:00,161.375,161.38,161.335,161.345,521899999.0
2008-08-27 21:54:00,161.345,161.35,161.335,161.335,186900000.0
2008-08-27 21:55:00,161.34,161.355,161.33,161.335,359900000.0
2008-08-27 21:56:00,161.34,161.355,161.335,161.35,157700000.0
2008-08-27 21:57:00,161.355,161.355,161.325,161.345,371500000.0
2008-08-27 21:58:00,161.345,161.355,161.33,161.345,282900000.0
2008-08-27 21:59:00,161.34,161.355,161.315,161.33,412200000.0
2008-08-27 22:00:00,161.33,161.355,161.325,161.345,262900000.0
2008-08-27 22:01:00,161.345,161.36,161.345,161.35,126300000.0
2008-08-27 22:02:00,161.35,161.36,161.345,161.355,275700000.0
2008-08-27 22:03:00,161.355,161.365,161.345,161.355,131800000.0
2008-08-27 22:04:00,161.355,161.355,161.35,161.35,77000000.0
2008-08-27 22:05:00,161.35,161.36,161.35,161.35,51900000.0
2008-08-27 22:06:00,161.36,161.375,161.36,161.365,190500000.0
2008-08-27 22:07:00,161.365,161.38,161.365,161.375,168800000.0
2008-08-27 22:08:00,161.375,161.395,161.375,161.39,81400000.0
2008-08-27 22:09:00,161.39,161.395,161.375,161.38,126400000.0
2008-08-27 22:10:00,161.39,161.39,161.375,161.38,43000000.0
2008-08-27 22:11:00,161.38,161.385,161.315,161.32,208000000.0
2008-08-27 22:12:00,161.32,161.33,161.295,161.33,261600000.0
2008-08-27 22:13:00,161.335,161.395,161.335,161.38,148100000.0
2008-08-27 22:14:00,161.38,161.39,161.365,161.37,121500000.0
2008-08-27 22:15:00,161.37,161.375,161.345,161.36,95600000.0
2008-08-27 22:16:00,161.36,161.375,161.35,161.36,216200002.0
2008-08-27 22:17:00,161.35,161.36,161.35,161.36,273400002.0
2008-08-27 22:18:00,161.36,161.365,161.315,161.36,392900003.0
2008-08-27 22:19:00,161.36,161.37,161.325,161.34,189400000.0
2008-08-27 22:20:00,161.35,161.35,161.34,161.34,224100000.0
2008-08-27 22:21:00,161.34,161.36,161.34,161.36,102900000.0
2008-08-27 22:22:00,161.355,161.36,161.31,161.32,230000000.0
2008-08-27 22:23:00,161.315,161.34,161.275,161.33,283100000.0
2008-08-27 22:24:00,161.32,161.34,161.32,161.325,152100000.0
2008-08-27 22:25:00,161.325,161.345,161.325,161.345,82800000.0
2008-08-27 22:26:00,161.345,161.345,161.34,161.345,37800000.0
2008-08-27 22:27:00,161.345,161.36,161.34,161.345,99400000.0
2008-08-27 22:28:00,161.345,161.36,161.34,161.345,203400000.0
2008-08-27 22:29:00,161.345,161.35,161.34,161.35,91800000.0
2008-08-27 22:30:00,161.34,161.37,161.34,161.37,105100000.0
2008-08-27 22:31:00,161.37,161.395,161.365,161.38,254200000.0
2008-08-27 22:32:00,161.38,161.39,161.34,161.36,632699988.0
2008-08-27 22:33:00,161.35,161.39,161.345,161.37,632699988.0
2008-08-27 22:34:00,161.36,161.37,161.33,161.35,299699999.0
2008-08-27 22:35:00,161.35,161.35,161.34,161.35,58900000.0
2008-08-27 22:36:00,161.34,161.35,161.34,161.34,67000000.0
2008-08-27 22:37:00,161.33,161.34,161.27,161.28,361900000.0
2008-08-27 22:38:00,161.28,161.28,161.235,161.24,78600000.0
2008-08-27 22:39:00,161.24,161.27,161.24,161.265,79700000.0
2008-08-27 22:40:00,161.26,161.27,161.23,161.255,128900000.0
2008-08-27 22:41:00,161.255,161.28,161.25,161.27,184700000.0
2008-08-27 22:42:00,161.27,161.295,161.255,161.275,180600000.0
2008-08-27 22:43:00,161.275,161.28,161.27,161.275,100699998.0
2008-08-27 22:44:00,161.275,161.29,161.255,161.265,668300002.0
2008-08-27 22:45:00,161.265,161.285,161.26,161.275,186200000.0
2008-08-27 22:46:00,161.275,161.29,161.27,161.275,58400000.0
2008-08-27 22:47:00,161.275,161.28,161.27,161.27,46100000.0
2008-08-27 22:48:00,161.28,161.28,161.27,161.27,51700000.0
2008-08-27 22:49:00,161.275,161.3,161.275,161.3,70800000.0
2008-08-27 22:50:00,161.3,161.31,161.29,161.3,95100000.0
2008-08-27 22:51:00,161.3,161.32,161.3,161.3,57400000.0
2008-08-27 22:52:00,161.31,161.31,161.3,161.31,24400000.0
2008-08-27 22:53:00,161.31,161.315,161.275,161.285,217300000.0
2008-08-27 22:54:00,161.28,161.28,161.275,161.275,43100000.0
2008-08-27 22:55:00,161.275,161.29,161.26,161.28,78700000.0
2008-08-27 22:56:00,161.28,161.28,161.25,161.25,72700000.0
2008-08-27 22:57:00,161.25,161.26,161.25,161.26,57200000.0
2008-08-27 22:58:00,161.255,161.26,161.25,161.26,28400000.0
2008-08-27 22:59:00,161.26,161.26,161.24,161.24,42400000.0
2008-08-27 23:00:00,161.255,161.26,161.185,161.225,255500001.0
2008-08-27 23:01:00,161.22,161.23,161.205,161.22,72700000.0
2008-08-27 23:02:00,161.23,161.25,161.21,161.215,112700000.0
2008-08-27 23:03:00,161.225,161.25,161.225,161.25,41700000.0
2008-08-27 23:04:00,161.25,161.27,161.245,161.27,62000000.0
2008-08-27 23:05:00,161.27,161.325,161.25,161.29,157700000.0
2008-08-27 23:06:00,161.29,161.325,161.255,161.26,80700000.0
2008-08-27 23:07:00,161.26,161.28,161.26,161.27,52300000.0
2008-08-27 23:08:00,161.27,161.27,161.265,161.265,38600000.0
2008-08-27 23:09:00,161.265,161.285,161.25,161.265,177600000.0
2008-08-27 23:10:00,161.27,161.3,161.26,161.275,281599998.0
2008-08-27 23:11:00,161.28,161.315,161.275,161.305,226300002.0
2008-08-27 23:12:00,161.305,161.33,161.29,161.29,56300000.0
2008-08-27 23:13:00,161.29,161.32,161.29,161.31,67200000.0
2008-08-27 23:14:00,161.31,161.355,161.305,161.335,118600000.0
2008-08-27 23:15:00,161.335,161.355,161.285,161.3,183600000.0
2008-08-27 23:16:00,161.3,161.3,161.27,161.28,46100000.0
2008-08-27 23:17:00,161.28,161.28,161.28,161.28,52000000.0
2008-08-27 23:18:00,161.28,161.28,161.27,161.27,34000000.0
2008-08-27 23:19:00,161.25,161.28,161.23,161.245,108000000.0
2008-08-27 23:20:00,161.27,161.27,161.23,161.25,182900000.0
2008-08-27 23:21:00,161.25,161.26,161.25,161.25,6500000.0
2008-08-27 23:22:00,161.24,161.26,161.24,161.26,22100000.0
2008-08-27 23:23:00,161.26,161.27,161.215,161.22,76900000.0
2008-08-27 23:24:00,161.22,161.235,161.22,161.22,151900000.0
2008-08-27 23:25:00,161.225,161.23,161.22,161.23,12700000.0
2008-08-27 23:26:00,161.24,161.24,161.22,161.22,29200000.0
2008-08-27 23:27:00,161.22,161.22,161.22,161.22,42100000.0
2008-08-27 23:28:00,161.22,161.25,161.215,161.24,89300000.0
2008-08-27 23:29:00,161.24,161.24,161.225,161.24,71400000.0
2008-08-27 23:30:00,161.23,161.24,161.23,161.23,13100000.0
2008-08-27 23:31:00,161.24,161.24,161.23,161.23,29200000.0
2008-08-27 23:32:00,161.23,161.23,161.23,161.23,13300000.0
2008-08-27 23:33:00,161.25,161.25,161.24,161.24,68100000.0
2008-08-27 23:34:00,161.23,161.25,161.23,161.24,50900000.0
2008-08-27 23:35:00,161.24,161.24,161.215,161.215,143300000.0
2008-08-27 23:36:00,161.215,161.24,161.18,161.225,216700000.0
2008-08-27 23:37:00,161.175,161.225,161.175,161.19,55700000.0
2008-08-27 23:38:00,161.195,161.225,161.175,161.18,45900000.0
2008-08-27 23:39:00,161.19,161.19,161.19,161.19,6000000.0
2008-08-27 23:40:00,161.19,161.2,161.18,161.19,16900000.0
2008-08-27 23:41:00,161.19,161.19,161.18,161.19,6800000.0
2008-08-27 23:42:00,161.19,161.19,161.19,161.19,5000000.0
2008-08-27 23:43:00,161.19,161.195,161.16,161.19,26700000.0
2008-08-27 23:44:00,161.19,161.21,161.19,161.2,44602000.0
2008-08-27 23:45:00,161.2,161.2,161.2,161.2,3800000.0
2008-08-27 23:46:00,161.21,161.22,161.2,161.21,19700000.0
2008-08-27 23:47:00,161.21,161.21,161.2,161.2,9600000.0
2008-08-27 23:48:00,161.2,161.21,161.2,161.2,7800000.0
2008-08-27 23:49:00,161.19,161.21,161.19,161.2,19000000.0
2008-08-27 23:50:00,161.2,161.2,161.2,161.2,1800000.0
2008-08-27 23:51:00,161.2,161.2,161.2,161.2,3600000.0
2008-08-27 23:52:00,161.2,161.2,161.2,161.2,1800000.0
2008-08-27 23:53:00,161.2,161.2,161.2,161.2,36000000.0
2008-08-27 23:54:00,161.2,161.2,161.2,161.2,39600000.0
2008-08-27 23:55:00,161.2,161.2,161.2,161.2,66200000.0
2008-08-27 23:56:00,161.2,161.215,161.16,161.215,625099999.0
2008-08-27 23:57:00,161.17,161.175,161.15,161.16,26800000.0
2008-08-27 23:58:00,161.17,161.19,161.17,161.17,10600000.0
2008-08-27 23:59:00,161.17,161.2,161.17,161.2,52400000.0
2008-08-28 00:00:00,161.2,161.225,161.19,161.22,298799999.0
2008-08-28 00:01:00,161.22,161.25,161.22,161.25,71400000.0
2008-08-28 00:02:00,161.25,161.26,161.25,161.26,82100000.0
2008-08-28 00:03:00,161.26,161.28,161.26,161.27,40600000.0
2008-08-28 00:04:00,161.27,161.31,161.27,161.3,59800000.0
2008-08-28 00:05:00,161.315,161.33,161.285,161.33,56200000.0
2008-08-28 00:06:00,161.32,161.32,161.31,161.32,13900000.0
2008-08-28 00:07:00,161.32,161.33,161.32,161.32,17500000.0
2008-08-28 00:08:00,161.32,161.32,161.31,161.31,35400000.0
2008-08-28 00:09:00,161.31,161.34,161.31,161.33,103400000.0
2008-08-28 00:10:00,161.33,161.33,161.33,161.33,47800000.0
2008-08-28 00:11:00,161.33,161.33,161.28,161.3,38200000.0
2008-08-28 00:12:00,161.31,161.31,161.3,161.31,33100000.0
2008-08-28 00:13:00,161.32,161.33,161.32,161.32,10200000.0
2008-08-28 00:14:00,161.33,161.33,161.32,161.32,2200000.0
2008-08-28 00:15:00,161.32,161.32,161.3,161.3,13400000.0
2008-08-28 00:16:00,161.3,161.32,161.245,161.26,22200000.0
2008-08-28 00:17:00,161.26,161.26,161.23,161.25,75700000.0
2008-08-28 00:18:00,161.21,161.22,161.21,161.21,52000000.0
2008-08-28 00:19:00,161.22,161.23,161.22,161.23,8500000.0
2008-08-28 00:20:00,161.23,161.23,161.22,161.22,17500000.0
2008-08-28 00:21:00,161.23,161.24,161.23,161.24,5000000.0
2008-08-28 00:22:00,161.23,161.23,161.22,161.22,26500000.0
2008-08-28 00:23:00,161.22,161.22,161.21,161.21,72200000.0
2008-08-28 00:24:00,161.22,161.22,161.195,161.21,174200000.0
2008-08-28 00:25:00,161.2,161.21,161.2,161.21,23000000.0
2008-08-28 00:26:00,161.2,161.22,161.2,161.21,76800000.0
2008-08-28 00:27:00,161.22,161.22,161.21,161.22,110200000.0
2008-08-28 00:28:00,161.21,161.22,161.21,161.21,66800000.0
2008-08-28 00:29:00,161.22,161.22,161.2,161.21,20500000.0
2008-08-28 00:30:00,161.21,161.22,161.21,161.215,43900000.0
2008-08-28 00:31:00,161.215,161.25,161.21,161.25,148200000.0
2008-08-28 00:32:00,161.25,161.27,161.25,161.26,57600000.0
2008-08-28 00:33:00,161.26,161.27,161.25,161.26,57000000.0
2008-08-28 00:34:00,161.26,161.27,161.26,161.27,35400000.0
2008-08-28 00:35:00,161.28,161.28,161.25,161.27,67900000.0
2008-08-28 00:36:00,161.29,161.29,161.26,161.28,24100000.0
2008-08-28 00:37:00,161.28,161.305,161.27,161.28,22000000.0
2008-08-28 00:38:00,161.29,161.29,161.28,161.28,26200000.0
2008-08-28 00:39:00,161.28,161.29,161.28,161.29,25500000.0
2008-08-28 00:40:00,161.305,161.315,161.285,161.29,99100000.0
2008-08-28 00:41:00,161.29,161.31,161.29,161.31,66300000.0
2008-08-28 00:42:00,161.31,161.32,161.31,161.32,10300000.0
2008-08-28 00:43:00,161.32,161.33,161.32,161.33,22100000.0
2008-08-28 00:44:00,161.33,161.335,161.31,161.32,94500000.0
2008-08-28 00:45:00,161.31,161.32,161.31,161.32,43000000.0
2008-08-28 00:46:00,161.31,161.32,161.31,161.31,42000000.0
2008-08-28 00:47:00,161.32,161.32,161.31,161.31,51600000.0
2008-08-28 00:48:00,161.32,161.32,161.31,161.32,35400000.0
2008-08-28 00:49:00,161.32,161.33,161.32,161.32,12700000.0
2008-08-28 00:50:00,161.32,161.33,161.31,161.33,33500000.0
2008-08-28 00:51:00,161.32,161.36,161.31,161.36,47800000.0
2008-08-28 00:52:00,161.36,161.36,161.31,161.31,68200000.0
2008-08-28 00:53:00,161.31,161.31,161.31,161.31,124000000.0
2008-08-28 00:54:00,161.31,161.31,161.31,161.31,72700000.0
2008-08-28 00:55:00,161.31,161.31,161.31,161.31,61500000.0
2008-08-28 00:56:00,161.31,161.32,161.31,161.31,76300000.0
2008-08-28 00:57:00,161.31,161.32,161.3,161.31,110000000.0
2008-08-28 00:58:00,161.3,161.31,161.3,161.31,136200000.0
2008-08-28 00:59:00,161.3,161.31,161.27,161.27,178100000.0
2008-08-28 01:00:00,161.28,161.29,161.26,161.27,61600000.0
2008-08-28 01:01:00,161.27,161.29,161.27,161.28,26800000.0
2008-08-28 01:02:00,161.28,161.28,161.26,161.28,26500000.0
2008-08-28 01:03:00,161.27,161.27,161.25,161.26,22500000.0
2008-08-28 01:04:00,161.25,161.26,161.25,161.26,14400000.0
2008-08-28 01:05:00,161.26,161.26,161.25,161.26,50100000.0
2008-08-28 01:06:00,161.26,161.28,161.26,161.275,35900000.0
2008-08-28 01:07:00,161.27,161.27,161.27,161.27,14600000.0
2008-08-28 01:08:00,161.25,161.27,161.25,161.27,13000000.0
2008-08-28 01:09:00,161.27,161.27,161.23,161.23,21400000.0
2008-08-28 01:10:00,161.24,161.25,161.24,161.24,13500000.0
2008-08-28 01:11:00,161.24,161.24,161.205,161.22,73100000.0
2008-08-28 01:12:00,161.21,161.215,161.21,161.21,231100000.0
2008-08-28 01:13:00,161.21,161.22,161.21,161.22,42900000.0
2008-08-28 01:14:00,161.22,161.23,161.18,161.18,92999999.0
2008-08-28 01:15:00,161.19,161.215,161.18,161.19,208199997.0
2008-08-28 01:16:00,161.185,161.19,161.16,161.17,135199997.0
2008-08-28 01:17:00,161.17,161.18,161.16,161.16,327600001.0
2008-08-28 01:18:00,161.16,161.18,161.16,161.17,97200000.0
2008-08-28 01:19:00,161.18,161.18,161.17,161.18,14700000.0
2008-08-28 01:20:00,161.175,161.18,161.165,161.165,69100000.0
2008-08-28 01:21:00,161.165,161.18,161.165,161.17,134400000.0
2008-08-28 01:22:00,161.18,161.21,161.17,161.21,27400000.0
2008-08-28 01:23:00,161.2,161.2,161.18,161.18,491599994.0
2008-08-28 01:24:00,161.19,161.2,161.18,161.19,676700010.0
2008-08-28 01:25:00,161.195,161.2,161.18,161.18,30600000.0
2008-08-28 01:26:00,161.18,161.19,161.155,161.18,112800000.0
2008-08-28 01:27:00,161.18,161.18,161.145,161.16,93900000.0
2008-08-28 01:28:00,161.16,161.16,161.14,161.16,12000000.0
2008-08-28 01:29:00,161.14,161.17,161.135,161.17,45200000.0
2008-08-28 01:30:00,161.16,161.18,161.155,161.18,27432000.0
2008-08-28 01:31:00,161.17,161.22,161.155,161.18,139200000.0
2008-08-28 01:32:00,161.18,161.2,161.18,161.19,101700000.0
2008-08-28 01:33:00,161.2,161.2,161.19,161.2,16700000.0
2008-08-28 01:34:00,161.2,161.24,161.2,161.22,169300000.0
2008-08-28 01:35:00,161.22,161.23,161.21,161.23,76900000.0
2008-08-28 01:36:00,161.23,161.24,161.23,161.24,55500000.0
2008-08-28 01:37:00,161.24,161.24,161.24,161.24,32900000.0
2008-08-28 01:38:00,161.24,161.24,161.21,161.21,92500000.0
2008-08-28 01:39:00,161.21,161.215,161.2,161.2,122900000.0
2008-08-28 01:40:00,161.2,161.22,161.19,161.21,113800000.0
2008-08-28 01:41:00,161.215,161.215,161.2,161.2,50700000.0
2008-08-28 01:42:00,161.2,161.22,161.2,161.215,73700000.0
2008-08-28 01:43:00,161.21,161.215,161.2,161.2,74500000.0
2008-08-28 01:44:00,161.2,161.2,161.17,161.17,151400000.0
2008-08-28 01:45:00,161.17,161.23,161.17,161.21,174532000.0
2008-08-28 01:46:00,161.21,161.255,161.21,161.25,212400000.0
2008-08-28 01:47:00,161.25,161.28,161.225,161.25,453700000.0
2008-08-28 01:48:00,161.25,161.3,161.24,161.28,313500000.0
2008-08-28 01:49:00,161.275,161.28,161.23,161.24,277300000.0
2008-08-28 01:50:00,161.24,161.28,161.23,161.28,340200000.0
2008-08-28 01:51:00,161.28,161.3,161.275,161.29,199800000.0
2008-08-28 01:52:00,161.29,161.29,161.27,161.28,102600000.0
2008-08-28 01:53:00,161.28,161.32,161.28,161.29,341500000.0
2008-08-28 01:54:00,161.285,161.3,161.275,161.29,172900000.0
2008-08-28 01:55:00,161.29,161.3,161.28,161.29,32100000.0
2008-08-28 01:56:00,161.3,161.345,161.29,161.33,97400000.0
2008-08-28 01:57:00,161.33,161.33,161.26,161.28,148400000.0
2008-08-28 01:58:00,161.29,161.31,161.28,161.31,123700000.0
2008-08-28 01:59:00,161.31,161.32,161.29,161.32,119500000.0
2008-08-28 02:00:00,161.32,161.4,161.32,161.4,129900000.0
2008-08-28 02:01:00,161.4,161.41,161.38,161.39,133532000.0
2008-08-28 02:02:00,161.39,161.41,161.38,161.41,101600000.0
2008-08-28 02:03:00,161.41,161.41,161.36,161.36,363599999.0
2008-08-28 02:04:00,161.38,161.38,161.32,161.33,313499999.0
2008-08-28 02:05:00,161.34,161.39,161.33,161.38,108300000.0
2008-08-28 02:06:00,161.38,161.39,161.38,161.38,65200000.0
2008-08-28 02:07:00,161.38,161.4,161.36,161.39,126400000.0
2008-08-28 02:08:00,161.365,161.41,161.365,161.41,104800000.0
2008-08-28 02:09:00,161.41,161.42,161.38,161.39,105700000.0
2008-08-28 02:10:00,161.39,161.4,161.39,161.39,160400000.0
2008-08-28 02:11:00,161.38,161.42,161.38,161.42,375832000.0
2008-08-28 02:12:00,161.41,161.43,161.4,161.41,111900000.0
2008-08-28 02:13:00,161.41,161.415,161.4,161.41,114100000.0
2008-08-28 02:14:00,161.41,161.46,161.4,161.44,192832000.0
2008-08-28 02:15:00,161.45,161.485,161.43,161.465,198532000.0
2008-08-28 02:16:00,161.465,161.53,161.465,161.51,162832000.0
2008-08-28 02:17:00,161.51,161.51,161.46,161.46,133600000.0
2008-08-28 02:18:00,161.46,161.49,161.46,161.47,67300000.0
2008-08-28 02:19:00,161.47,161.49,161.47,161.48,25800000.0
2008-08-28 02:20:00,161.49,161.51,161.48,161.49,97700000.0
2008-08-28 02:21:00,161.49,161.505,161.46,161.48,245100000.0
2008-08-28 02:22:00,161.48,161.5,161.48,161.5,305400000.0
2008-08-28 02:23:00,161.5,161.52,161.46,161.5,100500000.0
2008-08-28 02:24:00,161.5,161.52,161.5,161.52,80800000.0
2008-08-28 02:25:00,161.52,161.53,161.5,161.5,132900000.0
2008-08-28 02:26:00,161.5,161.52,161.49,161.51,256700000.0
2008-08-28 02:27:00,161.51,161.52,161.5,161.51,177300000.0
2008-08-28 02:28:00,161.51,161.57,161.505,161.555,340400000.0
2008-08-28 02:29:00,161.55,161.57,161.51,161.53,341500000.0
2008-08-28 02:30:00,161.525,161.55,161.51,161.55,206800000.0
2008-08-28 02:31:00,161.55,161.555,161.53,161.53,170300000.0
2008-08-28 02:32:00,161.54,161.555,161.535,161.55,159800000.0
2008-08-28 02:33:00,161.55,161.555,161.52,161.52,215200000.0
2008-08-28 02:34:00,161.52,161.52,161.49,161.5,237399999.0
2008-08-28 02:35:00,161.51,161.53,161.49,161.5,284700000.0
2008-08-28 02:36:00,161.5,161.51,161.485,161.5,150900000.0
2008-08-28 02:37:00,161.5,161.52,161.49,161.5,215000000.0
2008-08-28 02:38:00,161.5,161.5,161.5,161.5,42600000.0
2008-08-28 02:39:00,161.5,161.51,161.5,161.51,67600000.0
2008-08-28 02:40:00,161.51,161.52,161.51,161.52,195100000.0
2008-08-28 02:41:00,161.52,161.53,161.51,161.52,109300000.0
2008-08-28 02:42:00,161.525,161.525,161.51,161.51,69300000.0
2008-08-28 02:43:00,161.505,161.51,161.495,161.5,136500000.0
2008-08-28 02:44:00,161.51,161.51,161.495,161.5,171400000.0
2008-08-28 02:45:00,161.5,161.52,161.485,161.485,226800000.0
2008-08-28 02:46:00,161.49,161.49,161.455,161.48,290900000.0
2008-08-28 02:47:00,161.47,161.475,161.445,161.45,343600000.0
2008-08-28 02:48:00,161.45,161.46,161.43,161.46,200400000.0
2008-08-28 02:49:00,161.46,161.475,161.445,161.45,378300000.0
2008-08-28 02:50:00,161.45,161.45,161.405,161.41,301600001.0
2008-08-28 02:51:00,161.41,161.44,161.405,161.415,400900000.0
2008-08-28 02:52:00,161.43,161.47,161.42,161.45,409700000.0
2008-08-28 02:53:00,161.45,161.47,161.435,161.465,482200000.0
2008-08-28 02:54:00,161.47,161.49,161.465,161.485,361100000.0
2008-08-28 02:55:00,161.485,161.53,161.48,161.53,572900000.0
2008-08-28 02:56:00,161.53,161.58,161.52,161.57,452000000.0
2008-08-28 02:57:00,161.57,161.66,161.56,161.65,495800000.0
2008-08-28 02:58:00,161.65,161.7,161.64,161.685,436200000.0
2008-08-28 02:59:00,161.685,161.69,161.66,161.675,395000000.0
2008-08-28 03:00:00,161.675,161.7,161.655,161.655,617400000.0
2008-08-28 03:01:00,161.65,161.66,161.615,161.65,312899998.0
2008-08-28 03:02:00,161.65,161.65,161.615,161.615,373500000.0
2008-08-28 03:03:00,161.615,161.63,161.595,161.61,210000000.0
2008-08-28 03:04:00,161.605,161.63,161.6,161.63,284700000.0
2008-08-28 03:05:00,161.63,161.67,161.63,161.65,353700000.0
2008-08-28 03:06:00,161.64,161.65,161.59,161.595,341600000.0
2008-08-28 03:07:00,161.6,161.625,161.595,161.615,274800000.0
2008-08-28 03:08:00,161.62,161.63,161.61,161.615,204900000.0
2008-08-28 03:09:00,161.61,161.65,161.61,161.62,292000000.0
2008-08-28 03:10:00,161.62,161.63,161.615,161.625,234600000.0
2008-08-28 03:11:00,161.625,161.63,161.595,161.6,152100000.0
2008-08-28 03:12:00,161.6,161.61,161.595,161.595,96300000.0
2008-08-28 03:13:00,161.595,161.6,161.55,161.56,219400000.0
2008-08-28 03:14:00,161.56,161.57,161.545,161.555,213300000.0
2008-08-28 03:15:00,161.555,161.61,161.545,161.61,403900000.0
2008-08-28 03:16:00,161.61,161.61,161.59,161.59,116000000.0
2008-08-28 03:17:00,161.59,161.6,161.58,161.6,165500000.0
2008-08-28 03:18:00,161.595,161.6,161.57,161.58,215300000.0
2008-08-28 03:19:00,161.59,161.61,161.58,161.61,203200000.0
2008-08-28 03:20:00,161.6,161.6,161.6,161.6,32400000.0
2008-08-28 03:21:00,161.6,161.61,161.58,161.6,218200000.0
2008-08-28 03:22:00,161.6,161.63,161.6,161.6,180100000.0
2008-08-28 03:23:00,161.6,161.63,161.6,161.625,122800000.0
2008-08-28 03:24:00,161.625,161.63,161.61,161.615,164400000.0
2008-08-28 03:25:00,161.62,161.64,161.585,161.61,203200000.0
2008-08-28 03:26:00,161.61,161.65,161.61,161.63,159400000.0
2008-08-28 03:27:00,161.64,161.65,161.62,161.62,133200000.0
2008-08-28 03:28:00,161.63,161.64,161.62,161.63,154300000.0
2008-08-28 03:29:00,161.64,161.66,161.62,161.66,183000000.0
2008-08-28 03:30:00,161.66,161.68,161.61,161.64,195200000.0
2008-08-28 03:31:00,161.64,161.7,161.63,161.69,201700000.0
2008-08-28 03:32:00,161.68,161.75,161.68,161.71,265700000.0
2008-08-28 03:33:00,161.705,161.72,161.675,161.7,379600000.0
2008-08-28 03:34:00,161.71,161.71,161.67,161.68,167000001.0
2008-08-28 03:35:00,161.68,161.735,161.68,161.725,429200000.0
2008-08-28 03:36:00,161.725,161.74,161.695,161.735,519900003.0
2008-08-28 03:37:00,161.74,161.78,161.74,161.775,574500001.0
2008-08-28 03:38:00,161.775,161.78,161.75,161.76,364400000.0
2008-08-28 03:39:00,161.75,161.76,161.715,161.715,480700000.0
2008-08-28 03:40:00,161.71,161.72,161.69,161.71,409600000.0
2008-08-28 03:41:00,161.71,161.79,161.71,161.775,418700000.0
2008-08-28 03:42:00,161.78,161.82,161.77,161.815,629500001.0
2008-08-28 03:43:00,161.82,161.85,161.81,161.82,378300001.0
2008-08-28 03:44:00,161.83,161.87,161.81,161.845,505500000.0
2008-08-28 03:45:00,161.85,161.85,161.805,161.83,279500000.0
2008-08-28 03:46:00,161.83,161.85,161.81,161.835,380800000.0
2008-08-28 03:47:00,161.835,161.84,161.8,161.805,250500000.0
2008-08-28 03:48:00,161.805,161.81,161.775,161.78,252700000.0
2008-08-28 03:49:00,161.77,161.79,161.76,161.78,315000000.0
2008-08-28 03:50:00,161.78,161.79,161.77,161.78,127500000.0
2008-08-28 03:51:00,161.78,161.84,161.78,161.83,282400000.0
2008-08-28 03:52:00,161.84,161.86,161.825,161.85,322300000.0
2008-08-28 03:53:00,161.85,161.85,161.8,161.85,384400000.0
2008-08-28 03:54:00,161.85,161.89,161.85,161.88,261000000.0
2008-08-28 03:55:00,161.88,161.89,161.85,161.865,246300000.0
2008-08-28 03:56:00,161.87,161.88,161.85,161.86,128100000.0
2008-08-28 03:57:00,161.86,161.895,161.84,161.875,363999999.0
2008-08-28 03:58:00,161.875,161.89,161.86,161.875,265400000.0
2008-08-28 03:59:00,161.875,161.97,161.84,161.945,581500000.0
2008-08-28 04:00:00,161.955,161.99,161.955,161.97,393700000.0
2008-08-28 04:01:00,161.965,161.995,161.965,161.97,199800000.0
2008-08-28 04:02:00,161.97,161.99,161.965,161.98,261700000.0
2008-08-28 04:03:00,161.97,162.0,161.97,162.0,401600000.0
2008-08-28 04:04:00,162.01,162.01,161.975,161.98,258200000.0
2008-08-28 04:05:00,161.98,161.99,161.93,161.93,220300000.0
2008-08-28 04:06:00,161.94,161.96,161.915,161.935,245400000.0
2008-08-28 04:07:00,161.94,161.94,161.86,161.89,282300000.0
2008-08-28 04:08:00,161.885,161.885,161.845,161.86,302700000.0
2008-08-28 04:09:00,161.86,161.875,161.86,161.87,121800000.0
2008-08-28 04:10:00,161.865,161.88,161.865,161.88,141000000.0
2008-08-28 04:11:00,161.88,161.88,161.855,161.875,96200000.0
2008-08-28 04:12:00,161.88,161.89,161.87,161.89,184000000.0
2008-08-28 04:13:00,161.89,161.91,161.87,161.9,204600000.0
2008-08-28 04:14:00,161.9,161.91,161.89,161.9,216700000.0
2008-08-28 04:15:00,161.91,161.92,161.875,161.88,247900000.0
2008-08-28 04:16:00,161.88,161.95,161.88,161.9,288600000.0
2008-08-28 04:17:00,161.89,161.9,161.86,161.86,218000000.0
2008-08-28 04:18:00,161.86,161.91,161.86,161.9,162700000.0
2008-08-28 04:19:00,161.91,161.92,161.87,161.87,271100000.0
2008-08-28 04:20:00,161.87,161.9,161.87,161.875,284100000.0
2008-08-28 04:21:00,161.875,161.89,161.83,161.87,339700000.0
2008-08-28 04:22:00,161.865,161.865,161.825,161.83,176900000.0
2008-08-28 04:23:00,161.83,161.84,161.83,161.83,126200000.0
2008-08-28 04:24:00,161.83,161.85,161.83,161.84,165600000.0
2008-08-28 04:25:00,161.835,161.84,161.83,161.83,162100000.0
2008-08-28 04:26:00,161.83,161.84,161.83,161.83,149700000.0
2008-08-28 04:27:00,161.83,161.84,161.83,161.83,58600000.0
2008-08-28 04:28:00,161.83,161.83,161.82,161.83,77300000.0
2008-08-28 04:29:00,161.825,161.83,161.825,161.83,36800000.0
2008-08-28 04:30:00,161.83,161.83,161.8,161.8,147800000.0
2008-08-28 04:31:00,161.8,161.8,161.78,161.79,88600000.0
2008-08-28 04:32:00,161.79,161.79,161.755,161.755,226100000.0
2008-08-28 04:33:00,161.76,161.78,161.75,161.78,168600000.0
2008-08-28 04:34:00,161.78,161.78,161.735,161.76,213400000.0
2008-08-28 04:35:00,161.76,161.77,161.75,161.75,130900000.0
2008-08-28 04:36:00,161.75,161.77,161.74,161.74,183100000.0
2008-08-28 04:37:00,161.75,161.76,161.74,161.745,85600000.0
2008-08-28 04:38:00,161.745,161.75,161.73,161.75,130900000.0
2008-08-28 04:39:00,161.75,161.77,161.75,161.76,125200000.0
2008-08-28 04:40:00,161.76,161.78,161.75,161.77,231600000.0
2008-08-28 04:41:00,161.77,161.8,161.77,161.8,101600000.0
2008-08-28 04:42:00,161.8,161.8,161.79,161.79,29800000.0
2008-08-28 04:43:00,161.79,161.8,161.78,161.79,110700000.0
2008-08-28 04:44:00,161.78,161.78,161.75,161.75,148600000.0
2008-08-28 04:45:00,161.75,161.75,161.74,161.75,122900000.0
2008-08-28 04:46:00,161.75,161.75,161.74,161.75,111800000.0
2008-08-28 04:47:00,161.75,161.76,161.75,161.75,41000000.0
2008-08-28 04:48:00,161.75,161.75,161.745,161.745,14900000.0
2008-08-28 04:49:00,161.75,161.75,161.74,161.75,14400000.0
2008-08-28 04:50:00,161.74,161.75,161.74,161.74,45100000.0
2008-08-28 04:51:00,161.74,161.745,161.73,161.73,28000000.0
2008-08-28 04:52:00,161.72,161.74,161.72,161.73,94300000.0
2008-08-28 04:53:00,161.73,161.73,161.685,161.71,203200000.0
2008-08-28 04:54:00,161.71,161.73,161.71,161.72,174700000.0
2008-08-28 04:55:00,161.72,161.75,161.72,161.75,135500000.0
2008-08-28 04:56:00,161.75,161.76,161.74,161.75,244800000.0
2008-08-28 04:57:00,161.75,161.76,161.74,161.75,236100000.0
2008-08-28 04:58:00,161.745,161.76,161.74,161.75,201900000.0
2008-08-28 04:59:00,161.75,161.76,161.72,161.72,210800000.0
2008-08-28 05:00:00,161.72,161.74,161.72,161.74,119000000.0
2008-08-28 05:01:00,161.735,161.74,161.72,161.72,238700000.0
2008-08-28 05:02:00,161.72,161.74,161.72,161.73,150000000.0
2008-08-28 05:03:00,161.73,161.73,161.72,161.72,74800000.0
2008-08-28 05:04:00,161.72,161.73,161.71,161.71,66500000.0
2008-08-28 05:05:00,161.72,161.75,161.72,161.73,198500000.0
2008-08-28 05:06:00,161.73,161.745,161.73,161.73,137000000.0
2008-08-28 05:07:00,161.73,161.77,161.73,161.77,96400000.0
2008-08-28 05:08:00,161.76,161.79,161.74,161.77,311000000.0
2008-08-28 05:09:00,161.77,161.78,161.75,161.75,160000000.0
2008-08-28 05:10:00,161.76,161.76,161.75,161.76,75700000.0
2008-08-28 05:11:00,161.76,161.77,161.76,161.76,111000000.0
2008-08-28 05:12:00,161.755,161.76,161.755,161.76,83700000.0
2008-08-28 05:13:00,161.76,161.76,161.745,161.745,100700000.0
2008-08-28 05:14:00,161.76,161.76,161.75,161.76,108900000.0
2008-08-28 05:15:00,161.76,161.76,161.725,161.73,76500000.0
2008-08-28 05:16:00,161.73,161.74,161.73,161.74,27100000.0
2008-08-28 05:17:00,161.735,161.75,161.73,161.75,65700000.0
2008-08-28 05:18:00,161.75,161.75,161.74,161.75,34900000.0
2008-08-28 05:19:00,161.75,161.75,161.75,161.75,60000000.0
2008-08-28 05:20:00,161.75,161.75,161.74,161.74,55400000.0
2008-08-28 05:21:00,161.74,161.74,161.7,161.7,139600000.0
2008-08-28 05:22:00,161.7,161.7,161.68,161.68,83500000.0
2008-08-28 05:23:00,161.675,161.675,161.62,161.64,338600000.0
2008-08-28 05:24:00,161.635,161.655,161.635,161.645,216700000.0
2008-08-28 05:25:00,161.645,161.65,161.62,161.63,278100000.0
2008-08-28 05:26:00,161.625,161.64,161.59,161.64,305500000.0
2008-08-28 05:27:00,161.64,161.65,161.64,161.645,103700000.0
2008-08-28 05:28:00,161.64,161.67,161.635,161.65,162100000.0
2008-08-28 05:29:00,161.65,161.66,161.645,161.65,106100000.0
2008-08-28 05:30:00,161.65,161.66,161.645,161.66,80300000.0
2008-08-28 05:31:00,161.655,161.66,161.655,161.66,41300000.0
2008-08-28 05:32:00,161.66,161.66,161.62,161.62,112500000.0
2008-08-28 05:33:00,161.62,161.64,161.62,161.63,115900000.0
2008-08-28 05:34:00,161.63,161.64,161.61,161.625,216600000.0
2008-08-28 05:35:00,161.62,161.65,161.62,161.65,43400000.0
2008-08-28 05:36:00,161.645,161.65,161.635,161.64,57800000.0
2008-08-28 05:37:00,161.64,161.695,161.635,161.685,148300000.0
2008-08-28 05:38:00,161.68,161.68,161.625,161.655,303300000.0
2008-08-28 05:39:00,161.655,161.66,161.65,161.66,62400000.0
2008-08-28 05:40:00,161.66,161.66,161.645,161.65,102400000.0
2008-08-28 05:41:00,161.65,161.68,161.65,161.67,128700000.0
2008-08-28 05:42:00,161.67,161.67,161.645,161.65,202900000.0
2008-08-28 05:43:00,161.65,161.66,161.635,161.64,226400000.0
2008-08-28 05:44:00,161.65,161.65,161.63,161.635,98100000.0
2008-08-28 05:45:00,161.64,161.65,161.575,161.58,471200000.0
2008-08-28 05:46:00,161.58,161.6,161.565,161.565,388100000.0
2008-08-28 05:47:00,161.565,161.59,161.555,161.58,411600000.0
2008-08-28 05:48:00,161.575,161.6,161.51,161.51,439700000.0
2008-08-28 05:49:00,161.51,161.53,161.49,161.525,460900000.0
2008-08-28 05:50:00,161.525,161.53,161.5,161.51,295300000.0
2008-08-28 05:51:00,161.51,161.53,161.51,161.52,251300000.0
2008-08-28 05:52:00,161.52,161.56,161.52,161.55,194300000.0
2008-08-28 05:53:00,161.55,161.55,161.52,161.53,277000000.0
2008-08-28 05:54:00,161.53,161.53,161.5,161.5,224900000.0
2008-08-28 05:55:00,161.51,161.52,161.51,161.52,154600000.0
2008-08-28 05:56:00,161.52,161.53,161.515,161.525,194900000.0
2008-08-28 05:57:00,161.525,161.55,161.52,161.53,282700000.0
2008-08-28 05:58:00,161.53,161.56,161.53,161.56,187800000.0
2008-08-28 05:59:00,161.56,161.56,161.505,161.51,271300000.0
2008-08-28 06:00:00,161.51,161.56,161.505,161.515,558100000.0
2008-08-28 06:01:00,161.52,161.55,161.51,161.52,252000000.0
2008-08-28 06:02:00,161.52,161.52,161.485,161.49,308399999.0
2008-08-28 06:03:00,161.495,161.53,161.495,161.525,265000000.0
2008-08-28 06:04:00,161.52,161.53,161.52,161.52,201000000.0
2008-08-28 06:05:00,161.52,161.53,161.52,161.525,196400000.0
2008-08-28 06:06:00,161.525,161.525,161.495,161.495,209200000.0
2008-08-28 06:07:00,161.5,161.53,161.5,161.51,245100000.0
2008-08-28 06:08:00,161.51,161.52,161.51,161.52,136200000.0
2008-08-28 06:09:00,161.52,161.54,161.505,161.53,269800000.0
2008-08-28 06:10:00,161.535,161.55,161.535,161.54,92800000.0
2008-08-28 06:11:00,161.55,161.55,161.535,161.54,36200000.0
2008-08-28 06:12:00,161.535,161.55,161.515,161.525,186700000.0
2008-08-28 06:13:00,161.525,161.525,161.405,161.405,340500000.0
2008-08-28 06:14:00,161.42,161.45,161.395,161.45,518900000.0
2008-08-28 06:15:00,161.46,161.46,161.41,161.455,481500000.0
2008-08-28 06:16:00,161.455,161.51,161.455,161.465,468400000.0
2008-08-28 06:17:00,161.46,161.5,161.46,161.475,466700000.0
2008-08-28 06:18:00,161.48,161.48,161.46,161.47,309800000.0
2008-08-28 06:19:00,161.465,161.5,161.455,161.485,572300000.0
2008-08-28 06:20:00,161.49,161.49,161.47,161.48,312800000.0
2008-08-28 06:21:00,161.48,161.52,161.465,161.51,259300000.0
2008-08-28 06:22:00,161.505,161.515,161.475,161.485,463100000.0
2008-08-28 06:23:00,161.485,161.51,161.46,161.5,307200000.0
2008-08-28 06:24:00,161.5,161.52,161.5,161.505,111700000.0
2008-08-28 06:25:00,161.51,161.52,161.485,161.5,328800000.0
2008-08-28 06:26:00,161.5,161.51,161.49,161.49,234800000.0
2008-08-28 06:27:00,161.49,161.5,161.465,161.465,146000000.0
2008-08-28 06:28:00,161.47,161.5,161.455,161.495,192600000.0
2008-08-28 06:29:00,161.495,161.51,161.46,161.49,228900000.0
2008-08-28 06:30:00,161.485,161.49,161.425,161.425,357900000.0
2008-08-28 06:31:00,161.425,161.43,161.4,161.425,215200000.0
2008-08-28 06:32:00,161.425,161.44,161.415,161.43,136900000.0
2008-08-28 06:33:00,161.42,161.42,161.38,161.39,338199999.0
2008-08-28 06:34:00,161.38,161.38,161.34,161.34,372100000.0
2008-08-28 06:35:00,161.34,161.35,161.31,161.31,202100000.0
2008-08-28 06:36:00,161.305,161.315,161.26,161.3,609600000.0
2008-08-28 06:37:00,161.305,161.32,161.275,161.28,455900000.0
2008-08-28 06:38:00,161.29,161.3,161.23,161.27,506400000.0
2008-08-28 06:39:00,161.285,161.31,161.27,161.29,383700000.0
2008-08-28 06:40:00,161.29,161.315,161.29,161.3,239000000.0
2008-08-28 06:41:00,161.3,161.31,161.27,161.28,327700000.0
2008-08-28 06:42:00,161.29,161.305,161.275,161.3,317300000.0
2008-08-28 06:43:00,161.305,161.335,161.29,161.32,444000000.0
2008-08-28 06:44:00,161.32,161.32,161.265,161.3,454800000.0
2008-08-28 06:45:00,161.3,161.32,161.28,161.3,334400000.0
2008-08-28 06:46:00,161.3,161.32,161.3,161.31,234800000.0
2008-08-28 06:47:00,161.3,161.32,161.18,161.18,503800001.0
2008-08-28 06:48:00,161.17,161.22,161.17,161.21,818800004.0
2008-08-28 06:49:00,161.21,161.22,161.205,161.21,458800000.0
2008-08-28 06:50:00,161.22,161.25,161.21,161.23,192300000.0
2008-08-28 06:51:00,161.22,161.24,161.21,161.23,480400000.0
2008-08-28 06:52:00,161.23,161.25,161.2,161.23,341100001.0
2008-08-28 06:53:00,161.235,161.25,161.225,161.24,146800000.0
2008-08-28 06:54:00,161.24,161.24,161.22,161.22,71400000.0
2008-08-28 06:55:00,161.215,161.23,161.205,161.23,289900000.0
2008-08-28 06:56:00,161.23,161.26,161.23,161.25,99100000.0
2008-08-28 06:57:00,161.25,161.27,161.24,161.26,207600000.0
2008-08-28 06:58:00,161.26,161.33,161.255,161.32,305800000.0
2008-08-28 06:59:00,161.315,161.345,161.31,161.34,250500000.0
2008-08-28 07:00:00,161.33,161.34,161.29,161.29,378600000.0
2008-08-28 07:01:00,161.28,161.32,161.28,161.32,346700000.0
2008-08-28 07:02:00,161.32,161.34,161.3,161.3,171300000.0
2008-08-28 07:03:00,161.3,161.37,161.3,161.365,386100000.0
2008-08-28 07:04:00,161.37,161.38,161.35,161.37,436400000.0
2008-08-28 07:05:00,161.365,161.38,161.345,161.37,349300000.0
2008-08-28 07:06:00,161.37,161.38,161.325,161.33,508700000.0
2008-08-28 07:07:00,161.33,161.34,161.3,161.31,406100002.0
2008-08-28 07:08:00,161.31,161.33,161.3,161.32,303000000.0
2008-08-28 07:09:00,161.315,161.38,161.315,161.38,511700000.0
2008-08-28 07:10:00,161.38,161.43,161.375,161.42,325100000.0
2008-08-28 07:11:00,161.395,161.415,161.355,161.365,430100000.0
2008-08-28 07:12:00,161.365,161.37,161.335,161.35,285900000.0
2008-08-28 07:13:00,161.36,161.38,161.36,161.37,285300000.0
2008-08-28 07:14:00,161.37,161.41,161.37,161.39,322800000.0
2008-08-28 07:15:00,161.39,161.39,161.37,161.38,349300000.0
2008-08-28 07:16:00,161.38,161.39,161.3,161.325,496600000.0
2008-08-28 07:17:00,161.33,161.33,161.24,161.28,489600000.0
2008-08-28 07:18:00,161.28,161.28,161.245,161.25,313300000.0
2008-08-28 07:19:00,161.25,161.31,161.24,161.3,371600000.0
2008-08-28 07:20:00,161.3,161.34,161.28,161.285,474300000.0
2008-08-28 07:21:00,161.285,161.29,161.245,161.26,325300000.0
2008-08-28 07:22:00,161.26,161.29,161.26,161.275,459600000.0
2008-08-28 07:23:00,161.28,161.305,161.26,161.275,402500000.0
2008-08-28 07:24:00,161.27,161.315,161.27,161.3,432800000.0
2008-08-28 07:25:00,161.295,161.31,161.29,161.3,160100000.0
2008-08-28 07:26:00,161.3,161.305,161.25,161.26,304200000.0
2008-08-28 07:27:00,161.26,161.31,161.26,161.27,450200000.0
2008-08-28 07:28:00,161.27,161.29,161.26,161.275,332300000.0
2008-08-28 07:29:00,161.28,161.28,161.27,161.28,145900000.0
2008-08-28 07:30:00,161.29,161.29,161.28,161.28,43300000.0
2008-08-28 07:31:00,161.29,161.29,161.25,161.26,171700000.0
2008-08-28 07:32:00,161.26,161.27,161.23,161.23,218200000.0
2008-08-28 07:33:00,161.23,161.23,161.2,161.22,428000000.0
2008-08-28 07:34:00,161.215,161.25,161.215,161.245,209700000.0
2008-08-28 07:35:00,161.245,161.28,161.23,161.27,193000000.0
2008-08-28 07:36:00,161.27,161.27,161.235,161.24,109600000.0
2008-08-28 07:37:00,161.24,161.24,161.22,161.23,186100000.0
2008-08-28 07:38:00,161.23,161.255,161.23,161.24,298600000.0
2008-08-28 07:39:00,161.24,161.24,161.235,161.24,33300000.0
2008-08-28 07:40:00,161.24,161.24,161.14,161.16,686800001.0
2008-08-28 07:41:00,161.16,161.2,161.14,161.17,525100000.0
2008-08-28 07:42:00,161.165,161.17,161.13,161.14,243500000.0
2008-08-28 07:43:00,161.14,161.175,161.14,161.14,213900000.0
2008-08-28 07:44:00,161.15,161.16,161.14,161.15,148500000.0
2008-08-28 07:45:00,161.16,161.24,161.16,161.21,389200000.0
2008-08-28 07:46:00,161.22,161.245,161.205,161.21,366000000.0
2008-08-28 07:47:00,161.22,161.22,161.17,161.22,646000001.0
2008-08-28 07:48:00,161.22,161.27,161.17,161.21,815299998.0
2008-08-28 07:49:00,161.21,161.24,161.18,161.24,581399999.0
2008-08-28 07:50:00,161.24,161.29,161.22,161.28,323300000.0
2008-08-28 07:51:00,161.28,161.305,161.275,161.29,190500000.0
2008-08-28 07:52:00,161.29,161.29,161.235,161.24,273900000.0
2008-08-28 07:53:00,161.24,161.24,161.19,161.19,602100001.0
2008-08-28 07:54:00,161.18,161.185,161.14,161.16,1361299999.0
2008-08-28 07:55:00,161.15,161.16,161.14,161.16,190400000.0
2008-08-28 07:56:00,161.16,161.205,161.145,161.17,356600000.0
2008-08-28 07:57:00,161.17,161.2,161.16,161.17,334100000.0
2008-08-28 07:58:00,161.17,161.195,161.17,161.195,111800000.0
2008-08-28 07:59:00,161.2,161.22,161.175,161.19,385800000.0
2008-08-28 08:00:00,161.195,161.29,161.19,161.26,465900000.0
2008-08-28 08:01:00,161.27,161.275,161.21,161.23,485100000.0
2008-08-28 08:02:00,161.23,161.27,161.23,161.25,300300000.0
2008-08-28 08:03:00,161.25,161.25,161.14,161.14,1125600019.0
2008-08-28 08:04:00,161.14,161.16,161.095,161.1,477699999.0
2008-08-28 08:05:00,161.1,161.17,161.08,161.17,201000000.0
2008-08-28 08:06:00,161.165,161.2,161.125,161.13,454700000.0
2008-08-28 08:07:00,161.12,161.15,161.11,161.15,307600000.0
2008-08-28 08:08:00,161.15,161.16,161.14,161.16,202700000.0
2008-08-28 08:09:00,161.16,161.2,161.16,161.16,341900000.0
2008-08-28 08:10:00,161.16,161.175,161.115,161.135,586700000.0
2008-08-28 08:11:00,161.125,161.16,161.085,161.1,764400000.0
2008-08-28 08:12:00,161.095,161.13,161.085,161.09,532300000.0
2008-08-28 08:13:00,161.09,161.13,161.08,161.08,413600000.0
2008-08-28 08:14:00,161.08,161.08,161.0,161.03,725399999.0
2008-08-28 08:15:00,161.025,161.05,160.925,160.925,767300004.0
2008-08-28 08:16:00,160.925,160.94,160.875,160.94,594699996.0
2008-08-28 08:17:00,160.94,161.03,160.94,161.01,750500000.0
2008-08-28 08:18:00,161.005,161.07,160.995,161.05,623100000.0
2008-08-28 08:19:00,161.05,161.05,161.035,161.04,591099999.0
2008-08-28 08:20:00,161.04,161.08,161.04,161.08,474500000.0
2008-08-28 08:21:00,161.09,161.09,161.045,161.06,302700000.0
2008-08-28 08:22:00,161.06,161.07,161.045,161.06,67300000.0
2008-08-28 08:23:00,161.06,161.08,161.045,161.08,339300000.0
2008-08-28 08:24:00,161.08,161.08,160.995,160.995,723900001.0
2008-08-28 08:25:00,161.0,161.0,160.975,160.99,429900000.0
2008-08-28 08:26:00,160.99,161.01,160.98,161.01,196000000.0
2008-08-28 08:27:00,161.01,161.02,160.995,161.0,242000001.0
2008-08-28 08:28:00,161.0,161.04,160.995,161.035,470500000.0
2008-08-28 08:29:00,161.035,161.05,161.03,161.05,277600000.0
2008-08-28 08:30:00,161.05,161.06,161.025,161.045,353100000.0
2008-08-28 08:31:00,161.06,161.07,161.05,161.07,357800000.0
2008-08-28 08:32:00,161.07,161.07,161.07,161.07,172500000.0
2008-08-28 08:33:00,161.07,161.08,161.065,161.065,483400004.0
2008-08-28 08:34:00,161.07,161.1,161.065,161.065,179000000.0
2008-08-28 08:35:00,161.08,161.08,161.05,161.07,439199999.0
2008-08-28 08:36:00,161.065,161.08,161.065,161.07,185700000.0
2008-08-28 08:37:00,161.06,161.07,161.045,161.045,331700000.0
2008-08-28 08:38:00,161.045,161.06,161.04,161.05,498000000.0
2008-08-28 08:39:00,161.05,161.08,161.035,161.04,350900000.0
2008-08-28 08:40:00,161.05,161.08,161.035,161.08,433100001.0
2008-08-28 08:41:00,161.07,161.08,161.06,161.065,258600000.0
2008-08-28 08:42:00,161.065,161.14,161.065,161.12,307700000.0
2008-08-28 08:43:00,161.12,161.12,161.075,161.1,319400000.0
2008-08-28 08:44:00,161.095,161.135,161.085,161.125,424900000.0
2008-08-28 08:45:00,161.13,161.14,161.075,161.08,473600000.0
2008-08-28 08:46:00,161.08,161.08,161.055,161.065,540100001.0
2008-08-28 08:47:00,161.065,161.07,161.035,161.04,550500000.0
2008-08-28 08:48:00,161.045,161.05,161.005,161.035,867300000.0
2008-08-28 08:49:00,161.035,161.07,161.015,161.03,401700000.0
2008-08-28 08:50:00,161.015,161.03,160.995,161.0,408300000.0
2008-08-28 08:51:00,161.0,161.045,160.975,161.035,458100000.0
2008-08-28 08:52:00,161.035,161.05,160.99,160.99,519900002.0
2008-08-28 08:53:00,160.99,161.03,160.985,160.995,744100000.0
2008-08-28 08:54:00,160.995,161.035,160.995,161.03,778099999.0
2008-08-28 08:55:00,161.025,161.07,161.015,161.07,428200000.0
2008-08-28 08:56:00,161.065,161.08,161.055,161.055,514400000.0
2008-08-28 08:57:00,161.06,161.08,161.045,161.045,379100000.0
2008-08-28 08:58:00,161.045,161.06,161.025,161.03,583599998.0
2008-08-28 08:59:00,161.03,161.05,161.005,161.01,392600000.0
2008-08-28 09:00:00,161.005,161.01,160.995,160.995,281400000.0
2008-08-28 09:01:00,160.995,161.0,160.95,160.96,635600000.0
2008-08-28 09:02:00,160.96,160.97,160.935,160.955,336600000.0
2008-08-28 09:03:00,160.955,160.96,160.935,160.955,476100000.0
2008-08-28 09:04:00,160.955,160.96,160.925,160.94,572600000.0
2008-08-28 09:05:00,160.94,160.96,160.94,160.945,533899999.0
2008-08-28 09:06:00,160.945,160.955,160.83,160.84,1020199997.0
2008-08-28 09:07:00,160.84,160.87,160.825,160.85,644000001.0
2008-08-28 09:08:00,160.86,160.885,160.845,160.885,475200000.0
2008-08-28 09:09:00,160.885,160.94,160.885,160.935,553800000.0
2008-08-28 09:10:00,160.94,160.95,160.905,160.905,479700000.0
2008-08-28 09:11:00,160.905,160.905,160.87,160.88,775900000.0
2008-08-28 09:12:00,160.875,160.93,160.865,160.925,527500000.0
2008-08-28 09:13:00,160.93,160.93,160.895,160.9,492900000.0
2008-08-28 09:14:00,160.9,160.95,160.9,160.91,370500000.0
2008-08-28 09:15:00,160.92,160.93,160.875,160.92,571199999.0
2008-08-28 09:16:00,160.93,160.93,160.895,160.905,420800001.0
2008-08-28 09:17:00,160.9,160.92,160.885,160.9,599300000.0
2008-08-28 09:18:00,160.9,160.92,160.89,160.91,470500000.0
2008-08-28 09:19:00,160.905,160.98,160.905,160.975,713600000.0
2008-08-28 09:20:00,160.975,161.01,160.945,161.005,878400000.0
2008-08-28 09:21:00,161.005,161.01,160.97,161.01,638199999.0
2008-08-28 09:22:00,161.0,161.01,160.965,160.965,1044500000.0
2008-08-28 09:23:00,160.965,161.01,160.965,160.995,1324900000.0
2008-08-28 09:24:00,160.995,161.005,160.975,160.985,757099999.0
2008-08-28 09:25:00,160.985,160.99,160.955,160.965,967399994.0
2008-08-28 09:26:00,160.965,160.965,160.93,160.935,819399998.0
2008-08-28 09:27:00,160.935,160.94,160.915,160.925,359500000.0
2008-08-28 09:28:00,160.925,160.93,160.89,160.9,431700000.0
2008-08-28 09:29:00,160.895,160.91,160.865,160.89,805699999.0
2008-08-28 09:30:00,160.885,160.89,160.71,160.725,1034299999.0
2008-08-28 09:31:00,160.72,160.785,160.72,160.76,1116600000.0
2008-08-28 09:32:00,160.765,160.89,160.755,160.835,880600001.0
2008-08-28 09:33:00,160.84,160.86,160.825,160.835,1087100000.0
2008-08-28 09:34:00,160.835,160.84,160.775,160.82,1057400005.0
2008-08-28 09:35:00,160.83,160.83,160.785,160.8,927700004.0
2008-08-28 09:36:00,160.8,160.8,160.755,160.78,1058300000.0
2008-08-28 09:37:00,160.78,160.815,160.755,160.815,960600000.0
2008-08-28 09:38:00,160.81,160.86,160.81,160.85,735800000.0
2008-08-28 09:39:00,160.855,160.91,160.855,160.89,974400002.0
2008-08-28 09:40:00,160.89,160.93,160.885,160.92,920200000.0
2008-08-28 09:41:00,160.915,160.95,160.91,160.92,739200000.0
2008-08-28 09:42:00,160.92,160.92,160.865,160.87,1063000001.0
2008-08-28 09:43:00,160.87,160.9,160.865,160.885,864400002.0
2008-08-28 09:44:00,160.885,160.89,160.83,160.85,886799997.0
2008-08-28 09:45:00,160.845,160.88,160.845,160.87,882800002.0
2008-08-28 09:46:00,160.86,160.89,160.855,160.875,836499998.0
2008-08-28 09:47:00,160.88,160.89,160.84,160.84,729899999.0
2008-08-28 09:48:00,160.84,160.87,160.84,160.86,763800000.0
2008-08-28 09:49:00,160.85,160.88,160.845,160.875,887600002.0
2008-08-28 09:50:00,160.875,160.9,160.865,160.89,706200001.0
2008-08-28 09:51:00,160.885,160.89,160.85,160.86,631999999.0
2008-08-28 09:52:00,160.86,160.9,160.855,160.885,415400000.0
2008-08-28 09:53:00,160.89,160.91,160.88,160.9,493400000.0
2008-08-28 09:54:00,160.9,160.91,160.865,160.875,642500000.0
2008-08-28 09:55:00,160.87,160.895,160.86,160.885,672800000.0
2008-08-28 09:56:00,160.885,160.92,160.835,160.875,1230600004.0
2008-08-28 09:57:00,160.875,160.9,160.825,160.845,1041500001.0
2008-08-28 09:58:00,160.845,160.85,160.79,160.805,531100000.0
2008-08-28 09:59:00,160.805,160.81,160.765,160.77,419700001.0
2008-08-28 10:00:00,160.77,160.84,160.765,160.805,873900002.0
2008-08-28 10:01:00,160.805,160.83,160.795,160.82,693000000.0
2008-08-28 10:02:00,160.82,160.87,160.815,160.845,731399999.0
2008-08-28 10:03:00,160.85,160.86,160.815,160.815,850699998.0
2008-08-28 10:04:00,160.815,160.84,160.815,160.84,779400000.0
2008-08-28 10:05:00,160.835,160.91,160.835,160.9,484300000.0
2008-08-28 10:06:00,160.9,160.9,160.865,160.875,612600003.0
2008-08-28 10:07:00,160.88,160.89,160.86,160.875,732500001.0
2008-08-28 10:08:00,160.88,160.93,160.875,160.93,572400000.0
2008-08-28 10:09:00,160.925,160.94,160.91,160.92,645100000.0
2008-08-28 10:10:00,160.92,160.94,160.915,160.925,502600000.0
2008-08-28 10:11:00,160.925,160.93,160.915,160.915,316100003.0
2008-08-28 10:12:00,160.915,160.92,160.895,160.9,323500001.0
2008-08-28 10:13:00,160.9,160.91,160.895,160.9,153200000.0
2008-08-28 10:14:00,160.9,160.925,160.9,160.915,590500001.0
2008-08-28 10:15:00,160.92,160.93,160.905,160.905,561100001.0
2008-08-28 10:16:00,160.905,160.935,160.905,160.91,397600000.0
2008-08-28 10:17:00,160.91,160.92,160.885,160.895,842499998.0
2008-08-28 10:18:00,160.895,160.9,160.875,160.88,431800000.0
2008-08-28 10:19:00,160.88,160.91,160.845,160.895,640900003.0
2008-08-28 10:20:00,160.895,160.955,160.895,160.94,738000004.0
2008-08-28 10:21:00,160.94,160.97,160.915,160.965,873799998.0
2008-08-28 10:22:00,160.96,160.96,160.935,160.945,263600000.0
2008-08-28 10:23:00,160.945,160.97,160.945,160.96,488100000.0
2008-08-28 10:24:00,160.965,160.98,160.945,160.96,417500000.0
2008-08-28 10:25:00,160.96,160.965,160.945,160.945,298000002.0
2008-08-28 10:26:00,160.945,160.96,160.94,160.955,565400007.0
2008-08-28 10:27:00,160.97,160.99,160.945,160.99,934100007.0
2008-08-28 10:28:00,160.99,160.99,160.96,160.97,329700000.0
2008-08-28 10:29:00,160.97,160.97,160.935,160.94,758799988.0
2008-08-28 10:30:00,160.935,160.965,160.935,160.95,1029700000.0
2008-08-28 10:31:00,160.95,160.95,160.925,160.945,841300001.0
2008-08-28 10:32:00,160.945,160.95,160.91,160.92,471200002.0
2008-08-28 10:33:00,160.92,160.94,160.91,160.925,690399999.0
2008-08-28 10:34:00,160.925,160.93,160.905,160.905,832799998.0
2008-08-28 10:35:00,160.91,160.91,160.895,160.895,590199998.0
2008-08-28 10:36:00,160.895,160.9,160.855,160.855,683399999.0
2008-08-28 10:37:00,160.855,160.88,160.845,160.86,779799994.0
2008-08-28 10:38:00,160.845,160.865,160.845,160.86,598799996.0
2008-08-28 10:39:00,160.865,160.9,160.865,160.895,539199999.0
2008-08-28 10:40:00,160.895,160.9,160.875,160.885,606799999.0
2008-08-28 10:41:00,160.88,160.915,160.865,160.91,723700000.0
2008-08-28 10:42:00,160.905,160.92,160.87,160.905,858999998.0
2008-08-28 10:43:00,160.905,160.93,160.905,160.92,722599999.0
2008-08-28 10:44:00,160.92,160.93,160.87,160.87,914199999.0
2008-08-28 10:45:00,160.88,160.885,160.86,160.865,484900000.0
2008-08-28 10:46:00,160.865,160.87,160.845,160.85,466299999.0
2008-08-28 10:47:00,160.85,160.85,160.83,160.835,551399999.0
2008-08-28 10:48:00,160.835,160.84,160.765,160.805,1066900000.0
2008-08-28 10:49:00,160.805,160.84,160.805,160.815,716100000.0
2008-08-28 10:50:00,160.815,160.85,160.815,160.84,610900000.0
2008-08-28 10:51:00,160.84,160.84,160.815,160.83,451600000.0
2008-08-28 10:52:00,160.825,160.84,160.825,160.84,584100000.0
2008-08-28 10:53:00,160.84,160.85,160.805,160.82,874500002.0
2008-08-28 10:54:00,160.815,160.83,160.775,160.795,1302000008.0
2008-08-28 10:55:00,160.8,160.82,160.785,160.785,729699999.0
2008-08-28 10:56:00,160.785,160.85,160.785,160.845,596500001.0
2008-08-28 10:57:00,160.85,160.89,160.84,160.865,465500003.0
2008-08-28 10:58:00,160.87,160.92,160.87,160.9,907599999.0
2008-08-28 10:59:00,160.895,160.97,160.87,160.915,974900002.0
2008-08-28 11:00:00,160.915,160.95,160.915,160.915,669400000.0
2008-08-28 11:01:00,160.915,160.94,160.915,160.925,929300003.0
2008-08-28 11:02:00,160.925,160.93,160.88,160.885,628800007.0
2008-08-28 11:03:00,160.885,160.93,160.885,160.925,674000004.0
2008-08-28 11:04:00,160.925,160.97,160.915,160.965,819900001.0
2008-08-28 11:05:00,160.97,160.97,160.935,160.96,579399998.0
2008-08-28 11:06:00,160.955,160.98,160.95,160.97,477600000.0
2008-08-28 11:07:00,160.97,161.02,160.965,161.005,963500002.0
2008-08-28 11:08:00,161.005,161.01,160.975,160.975,549000001.0
2008-08-28 11:09:00,160.98,161.02,160.975,161.005,962800000.0
2008-08-28 11:10:00,161.005,161.02,160.965,160.97,613700000.0
2008-08-28 11:11:00,160.97,161.01,160.955,160.975,865300000.0
2008-08-28 11:12:00,160.975,160.99,160.97,160.97,622500000.0
2008-08-28 11:13:00,160.97,161.005,160.97,161.005,1004699998.0
2008-08-28 11:14:00,161.005,161.09,161.005,161.09,1204200001.0
2008-08-28 11:15:00,161.09,161.12,161.075,161.075,670300000.0
2008-08-28 11:16:00,161.075,161.08,161.045,161.06,623599998.0
2008-08-28 11:17:00,161.055,161.09,161.055,161.075,495200003.0
2008-08-28 11:18:00,161.075,161.13,161.075,161.12,522100001.0
2008-08-28 11:19:00,161.12,161.2,161.105,161.17,530100001.0
2008-08-28 11:20:00,161.17,161.19,161.15,161.15,508300000.0
2008-08-28 11:21:00,161.16,161.18,161.145,161.175,390199999.0
2008-08-28 11:22:00,161.175,161.2,161.175,161.195,469000000.0
2008-08-28 11:23:00,161.195,161.23,161.175,161.22,588700000.0
2008-08-28 11:24:00,161.22,161.23,161.18,161.21,780899999.0
2008-08-28 11:25:00,161.21,161.22,161.185,161.22,512900000.0
2008-08-28 11:26:00,161.22,161.22,161.21,161.21,412400000.0
2008-08-28 11:27:00,161.21,161.22,161.19,161.21,847600003.0
2008-08-28 11:28:00,161.2,161.28,161.19,161.255,1322399998.0
2008-08-28 11:29:00,161.255,161.26,161.21,161.22,1030800001.0
2008-08-28 11:30:00,161.22,161.26,161.21,161.235,746800001.0
2008-08-28 11:31:00,161.235,161.26,161.21,161.225,668900001.0
2008-08-28 11:32:00,161.225,161.26,161.21,161.25,670000000.0
2008-08-28 11:33:00,161.26,161.27,161.225,161.235,630800000.0
2008-08-28 11:34:00,161.24,161.24,161.21,161.215,621700001.0
2008-08-28 11:35:00,161.215,161.24,161.215,161.24,384100000.0
2008-08-28 11:36:00,161.24,161.26,161.24,161.245,326200000.0
2008-08-28 11:37:00,161.245,161.26,161.235,161.255,496499999.0
2008-08-28 11:38:00,161.255,161.27,161.245,161.245,570399999.0
2008-08-28 11:39:00,161.245,161.27,161.22,161.22,784799998.0
2008-08-28 11:40:00,161.22,161.22,161.17,161.17,1471300002.0
2008-08-28 11:41:00,161.17,161.185,161.145,161.155,975099994.0
2008-08-28 11:42:00,161.155,161.16,161.09,161.09,704100000.0
2008-08-28 11:43:00,161.09,161.11,161.08,161.1,554099999.0
2008-08-28 11:44:00,161.1,161.11,161.065,161.095,938300001.0
2008-08-28 11:45:00,161.095,161.11,161.075,161.08,606400001.0
2008-08-28 11:46:00,161.075,161.1,161.065,161.1,1065600000.0
2008-08-28 11:47:00,161.1,161.135,161.1,161.12,772899999.0
2008-08-28 11:48:00,161.13,161.13,161.08,161.08,1020400005.0
2008-08-28 11:49:00,161.08,161.1,161.025,161.05,781399997.0
2008-08-28 11:50:00,161.03,161.1,161.01,161.075,819300000.0
2008-08-28 11:51:00,161.08,161.11,161.08,161.1,392100000.0
2008-08-28 11:52:00,161.09,161.1,161.075,161.075,382999999.0
2008-08-28 11:53:00,161.075,161.11,161.075,161.11,336200000.0
2008-08-28 11:54:00,161.105,161.155,161.105,161.15,912500000.0
2008-08-28 11:55:00,161.16,161.17,161.135,161.165,900000000.0
2008-08-28 11:56:00,161.17,161.18,161.155,161.18,611999999.0
2008-08-28 11:57:00,161.175,161.185,161.155,161.165,696400000.0
2008-08-28 11:58:00,161.17,161.185,161.155,161.165,697800000.0
2008-08-28 11:59:00,161.17,161.21,161.165,161.21,560299999.0
2008-08-28 12:00:00,161.21,161.255,161.195,161.25,680100001.0
2008-08-28 12:01:00,161.24,161.27,161.225,161.245,623100000.0
2008-08-28 12:02:00,161.25,161.255,161.225,161.25,565699999.0
2008-08-28 12:03:00,161.25,161.31,161.245,161.31,716000000.0
2008-08-28 12:04:00,161.31,161.315,161.275,161.285,765599999.0
2008-08-28 12:05:00,161.285,161.29,161.235,161.245,495000000.0
2008-08-28 12:06:00,161.245,161.275,161.245,161.255,671100004.0
2008-08-28 12:07:00,161.255,161.275,161.255,161.26,304800001.0
2008-08-28 12:08:00,161.26,161.28,161.235,161.255,548400006.0
2008-08-28 12:09:00,161.245,161.265,161.235,161.255,618100004.0
2008-08-28 12:10:00,161.255,161.26,161.22,161.22,471300000.0
2008-08-28 12:11:00,161.22,161.25,161.21,161.25,1179199998.0
2008-08-28 12:12:00,161.25,161.26,161.235,161.235,465000000.0
2008-08-28 12:13:00,161.235,161.24,161.215,161.23,677500001.0
2008-08-28 12:14:00,161.23,161.265,161.21,161.25,1049600003.0
2008-08-28 12:15:00,161.245,161.275,161.225,161.245,836400000.0
2008-08-28 12:16:00,161.245,161.255,161.215,161.22,692200000.0
2008-08-28 12:17:00,161.21,161.27,161.21,161.26,487200001.0
2008-08-28 12:18:00,161.26,161.28,161.26,161.265,450800001.0
2008-08-28 12:19:00,161.265,161.28,161.265,161.265,242100000.0
2008-08-28 12:20:00,161.265,161.29,161.265,161.265,594400003.0
2008-08-28 12:21:00,161.275,161.31,161.265,161.305,545300001.0
2008-08-28 12:22:00,161.31,161.32,161.295,161.305,613800001.0
2008-08-28 12:23:00,161.305,161.32,161.275,161.29,888000000.0
2008-08-28 12:24:00,161.285,161.32,161.285,161.31,399500002.0
2008-08-28 12:25:00,161.315,161.37,161.315,161.37,587100000.0
2008-08-28 12:26:00,161.37,161.37,161.33,161.35,914300000.0
2008-08-28 12:27:00,161.355,161.37,161.345,161.365,458000000.0
2008-08-28 12:28:00,161.365,161.37,161.34,161.345,514600000.0
2008-08-28 12:29:00,161.345,161.36,161.315,161.32,464100003.0
2008-08-28 12:30:00,161.32,161.33,161.315,161.315,231899999.0
2008-08-28 12:31:00,161.315,161.32,161.295,161.305,546900000.0
2008-08-28 12:32:00,161.31,161.315,161.29,161.295,370200000.0
2008-08-28 12:33:00,161.295,161.35,161.285,161.335,866600002.0
2008-08-28 12:34:00,161.33,161.355,161.315,161.335,505700001.0
2008-08-28 12:35:00,161.335,161.35,161.31,161.315,390200000.0
2008-08-28 12:36:00,161.315,161.33,161.31,161.32,301400000.0
2008-08-28 12:37:00,161.31,161.31,161.265,161.29,708699999.0
2008-08-28 12:38:00,161.28,161.32,161.265,161.305,794400000.0
2008-08-28 12:39:00,161.31,161.32,161.295,161.31,361500000.0
2008-08-28 12:40:00,161.31,161.32,161.305,161.315,352600000.0
2008-08-28 12:41:00,161.315,161.315,161.29,161.29,575200000.0
2008-08-28 12:42:00,161.29,161.335,161.285,161.325,569300001.0
2008-08-28 12:43:00,161.325,161.34,161.275,161.28,743400000.0
2008-08-28 12:44:00,161.265,161.3,161.265,161.295,497300000.0
2008-08-28 12:45:00,161.3,161.3,161.265,161.265,498100000.0
2008-08-28 12:46:00,161.265,161.29,161.265,161.28,560300000.0
2008-08-28 12:47:00,161.29,161.29,161.25,161.25,652399999.0
2008-08-28 12:48:00,161.25,161.3,161.25,161.3,398600000.0
2008-08-28 12:49:00,161.295,161.31,161.28,161.28,634300003.0
2008-08-28 12:50:00,161.275,161.3,161.25,161.26,486300000.0
2008-08-28 12:51:00,161.255,161.255,161.215,161.24,1087900000.0
2008-08-28 12:52:00,161.25,161.25,161.225,161.245,535100002.0
2008-08-28 12:53:00,161.245,161.255,161.225,161.25,652800000.0
2008-08-28 12:54:00,161.25,161.27,161.245,161.265,786899998.0
2008-08-28 12:55:00,161.265,161.28,161.265,161.27,541200002.0
2008-08-28 12:56:00,161.27,161.28,161.26,161.26,716100000.0
2008-08-28 12:57:00,161.26,161.275,161.255,161.27,777100004.0
2008-08-28 12:58:00,161.26,161.27,161.25,161.26,820799997.0
2008-08-28 12:59:00,161.26,161.335,161.26,161.32,570000000.0
2008-08-28 13:00:00,161.32,161.35,161.295,161.315,1028299998.0
2008-08-28 13:01:00,161.31,161.31,161.28,161.28,424500000.0
2008-08-28 13:02:00,161.29,161.34,161.285,161.31,712200000.0
2008-08-28 13:03:00,161.31,161.33,161.3,161.315,455700000.0
2008-08-28 13:04:00,161.315,161.345,161.295,161.335,699200001.0
2008-08-28 13:05:00,161.335,161.35,161.325,161.325,768200000.0
2008-08-28 13:06:00,161.325,161.415,161.325,161.395,913400000.0
2008-08-28 13:07:00,161.395,161.41,161.355,161.355,785500001.0
2008-08-28 13:08:00,161.36,161.41,161.355,161.395,572000000.0
2008-08-28 13:09:00,161.395,161.44,161.375,161.415,983400000.0
2008-08-28 13:10:00,161.43,161.48,161.425,161.48,675999999.0
2008-08-28 13:11:00,161.48,161.52,161.475,161.485,997499999.0
2008-08-28 13:12:00,161.49,161.49,161.445,161.445,931899998.0
2008-08-28 13:13:00,161.445,161.46,161.435,161.435,519399998.0
2008-08-28 13:14:00,161.435,161.51,161.435,161.495,675300000.0
2008-08-28 13:15:00,161.5,161.52,161.485,161.495,516400000.0
2008-08-28 13:16:00,161.495,161.53,161.495,161.505,555300000.0
2008-08-28 13:17:00,161.505,161.53,161.495,161.495,511999999.0
2008-08-28 13:18:00,161.495,161.53,161.495,161.505,831399999.0
2008-08-28 13:19:00,161.51,161.51,161.445,161.46,851800001.0
2008-08-28 13:20:00,161.46,161.47,161.455,161.46,687300001.0
2008-08-28 13:21:00,161.46,161.51,161.455,161.5,803600004.0
2008-08-28 13:22:00,161.505,161.515,161.485,161.51,311800000.0
2008-08-28 13:23:00,161.505,161.52,161.5,161.515,293400000.0
2008-08-28 13:24:00,161.515,161.52,161.5,161.515,449200000.0
2008-08-28 13:25:00,161.515,161.56,161.515,161.555,724600000.0
2008-08-28 13:26:00,161.56,161.57,161.55,161.57,329500002.0
2008-08-28 13:27:00,161.575,161.6,161.565,161.585,965100000.0
2008-08-28 13:28:00,161.59,161.59,161.55,161.56,545900000.0
2008-08-28 13:29:00,161.555,161.57,161.535,161.54,856000003.0
2008-08-28 13:30:00,161.55,161.55,161.535,161.55,480300000.0
2008-08-28 13:31:00,161.55,161.55,161.535,161.535,442499998.0
2008-08-28 13:32:00,161.535,161.54,161.53,161.54,223200001.0
2008-08-28 13:33:00,161.54,161.54,161.515,161.52,446800000.0
2008-08-28 13:34:00,161.52,161.54,161.505,161.505,498000000.0
2008-08-28 13:35:00,161.505,161.52,161.505,161.52,578000001.0
2008-08-28 13:36:00,161.52,161.52,161.5,161.505,1027400002.0
2008-08-28 13:37:00,161.505,161.53,161.505,161.505,821899999.0
2008-08-28 13:38:00,161.515,161.54,161.5,161.54,547100000.0
2008-08-28 13:39:00,161.535,161.57,161.515,161.555,897700001.0
2008-08-28 13:40:00,161.555,161.59,161.555,161.59,919000001.0
2008-08-28 13:41:00,161.59,161.61,161.56,161.565,906400003.0
2008-08-28 13:42:00,161.57,161.6,161.56,161.59,879800000.0
2008-08-28 13:43:00,161.59,161.59,161.545,161.555,1036299999.0
2008-08-28 13:44:00,161.555,161.63,161.555,161.625,863699999.0
2008-08-28 13:45:00,161.63,161.645,161.605,161.63,1282300001.0
2008-08-28 13:46:00,161.63,161.63,161.61,161.615,1004600001.0
2008-08-28 13:47:00,161.615,161.64,161.585,161.635,1402899999.0
2008-08-28 13:48:00,161.635,161.66,161.59,161.6,849100002.0
2008-08-28 13:49:00,161.605,161.65,161.595,161.625,895699999.0
2008-08-28 13:50:00,161.62,161.63,161.605,161.62,681100000.0
2008-08-28 13:51:00,161.615,161.62,161.595,161.605,776600000.0
2008-08-28 13:52:00,161.6,161.605,161.595,161.6,465500000.0
2008-08-28 13:53:00,161.6,161.6,161.565,161.585,1013100003.0
2008-08-28 13:54:00,161.585,161.62,161.575,161.585,1098299994.0
2008-08-28 13:55:00,161.585,161.62,161.58,161.585,962600000.0
2008-08-28 13:56:00,161.585,161.595,161.57,161.585,645100001.0
2008-08-28 13:57:00,161.585,161.59,161.56,161.58,633899997.0
2008-08-28 13:58:00,161.58,161.58,161.555,161.56,559699998.0
2008-08-28 13:59:00,161.56,161.58,161.555,161.575,666999999.0
2008-08-28 14:00:00,161.575,161.58,161.57,161.575,742999998.0
2008-08-28 14:01:00,161.575,161.59,161.57,161.58,701899999.0
2008-08-28 14:02:00,161.58,161.58,161.555,161.57,903400001.0
2008-08-28 14:03:00,161.57,161.58,161.555,161.56,739500003.0
2008-08-28 14:04:00,161.57,161.59,161.55,161.55,1088399999.0
2008-08-28 14:05:00,161.555,161.57,161.54,161.55,1041200003.0
2008-08-28 14:06:00,161.55,161.56,161.535,161.545,639000002.0
2008-08-28 14:07:00,161.545,161.56,161.535,161.555,755000000.0
2008-08-28 14:08:00,161.55,161.57,161.535,161.56,655400000.0
2008-08-28 14:09:00,161.56,161.56,161.53,161.53,357100001.0
2008-08-28 14:10:00,161.53,161.54,161.51,161.52,603500005.0
2008-08-28 14:11:00,161.515,161.54,161.515,161.53,560100002.0
2008-08-28 14:12:00,161.525,161.53,161.47,161.47,795600002.0
2008-08-28 14:13:00,161.47,161.48,161.455,161.47,787499997.0
2008-08-28 14:14:00,161.47,161.48,161.41,161.445,1257500002.0
2008-08-28 14:15:00,161.44,161.46,161.405,161.445,1442099998.0
2008-08-28 14:16:00,161.45,161.45,161.39,161.405,1017100004.0
2008-08-28 14:17:00,161.405,161.41,161.335,161.355,1599100002.0
2008-08-28 14:18:00,161.37,161.4,161.365,161.395,636300000.0
2008-08-28 14:19:00,161.395,161.41,161.365,161.395,987200001.0
2008-08-28 14:20:00,161.395,161.395,161.345,161.36,1196700000.0
2008-08-28 14:21:00,161.36,161.37,161.335,161.355,949400001.0
2008-08-28 14:22:00,161.355,161.4,161.355,161.395,791900006.0
2008-08-28 14:23:00,161.395,161.4,161.365,161.375,1255900003.0
2008-08-28 14:24:00,161.375,161.43,161.365,161.405,723900002.0
2008-08-28 14:25:00,161.405,161.43,161.395,161.405,642800001.0
2008-08-28 14:26:00,161.405,161.44,161.365,161.38,1424337503.0
2008-08-28 14:27:00,161.385,161.4,161.355,161.36,565900000.0
2008-08-28 14:28:00,161.36,161.385,161.335,161.355,570400000.0
2008-08-28 14:29:00,161.355,161.36,161.27,161.29,683000000.0
2008-08-28 14:30:00,161.295,161.42,161.235,161.325,978300000.0
2008-08-28 14:31:00,161.325,161.35,161.275,161.315,1117599998.0
2008-08-28 14:32:00,161.33,161.41,161.33,161.365,1628499997.0
2008-08-28 14:33:00,161.37,161.37,161.275,161.31,1273000002.0
2008-08-28 14:34:00,161.32,161.36,161.315,161.36,1112000002.0
2008-08-28 14:35:00,161.36,161.4,161.35,161.385,1236600002.0
2008-08-28 14:36:00,161.385,161.44,161.345,161.395,1286100003.0
2008-08-28 14:37:00,161.395,161.42,161.385,161.41,1437099999.0
2008-08-28 14:38:00,161.405,161.43,161.385,161.42,1338799994.0
2008-08-28 14:39:00,161.43,161.495,161.425,161.45,1324599996.0
2008-08-28 14:40:00,161.45,161.46,161.425,161.45,756099999.0
2008-08-28 14:41:00,161.445,161.49,161.445,161.47,1138000002.0
2008-08-28 14:42:00,161.47,161.54,161.46,161.52,722799999.0
2008-08-28 14:43:00,161.52,161.54,161.495,161.51,1345400003.0
2008-08-28 14:44:00,161.505,161.52,161.495,161.52,1135000003.0
2008-08-28 14:45:00,161.52,161.53,161.495,161.5,906900005.0
2008-08-28 14:46:00,161.5,161.5,161.445,161.445,1412499996.0
2008-08-28 14:47:00,161.45,161.48,161.44,161.445,1077799997.0
2008-08-28 14:48:00,161.45,161.48,161.445,161.46,1246300003.0
2008-08-28 14:49:00,161.46,161.49,161.46,161.465,1087399999.0
2008-08-28 14:50:00,161.47,161.47,161.445,161.46,1319900008.0
2008-08-28 14:51:00,161.47,161.48,161.445,161.465,1301800000.0
2008-08-28 14:52:00,161.465,161.52,161.465,161.465,1086300002.0
2008-08-28 14:53:00,161.465,161.515,161.46,161.515,1238200001.0
2008-08-28 14:54:00,161.515,161.55,161.5,161.5,1085500003.0
2008-08-28 14:55:00,161.5,161.54,161.495,161.515,1221400002.0
2008-08-28 14:56:00,161.515,161.54,161.495,161.54,1300699999.0
2008-08-28 14:57:00,161.545,161.58,161.54,161.545,789500003.0
2008-08-28 14:58:00,161.545,161.62,161.545,161.6,1116399999.0
2008-08-28 14:59:00,161.61,161.64,161.59,161.6,973100002.0
2008-08-28 15:00:00,161.595,161.61,161.565,161.57,804300000.0
2008-08-28 15:01:00,161.565,161.585,161.545,161.58,906700002.0
2008-08-28 15:02:00,161.58,161.6,161.565,161.6,891499998.0
2008-08-28 15:03:00,161.6,161.63,161.57,161.585,1168900000.0
2008-08-28 15:04:00,161.585,161.62,161.58,161.585,1032600000.0
2008-08-28 15:05:00,161.585,161.6,161.575,161.6,847499999.0
2008-08-28 15:06:00,161.595,161.64,161.555,161.555,1385799999.0
2008-08-28 15:07:00,161.555,161.63,161.555,161.56,1141000001.0
2008-08-28 15:08:00,161.57,161.58,161.515,161.525,1073800001.0
2008-08-28 15:09:00,161.525,161.595,161.525,161.535,1242499999.0
2008-08-28 15:10:00,161.535,161.545,161.46,161.495,1106700001.0
2008-08-28 15:11:00,161.495,161.51,161.465,161.49,1314400004.0
2008-08-28 15:12:00,161.485,161.5,161.445,161.47,1538900002.0
2008-08-28 15:13:00,161.47,161.49,161.445,161.455,1049299999.0
2008-08-28 15:14:00,161.455,161.46,161.365,161.38,1525499998.0
2008-08-28 15:15:00,161.38,161.38,161.3,161.31,1293500000.0
2008-08-28 15:16:00,161.305,161.335,161.275,161.29,1263100001.0
2008-08-28 15:17:00,161.3,161.32,161.245,161.26,1236200000.0
2008-08-28 15:18:00,161.25,161.25,161.03,161.07,1143599998.0
2008-08-28 15:19:00,161.09,161.16,161.035,161.15,1143599998.0
2008-08-28 15:20:00,161.15,161.19,161.14,161.165,1088500000.0
2008-08-28 15:21:00,161.165,161.17,161.095,161.11,1236599998.0
2008-08-28 15:22:00,161.11,161.14,161.105,161.135,971300001.0
2008-08-28 15:23:00,161.135,161.19,161.105,161.105,1516200000.0
2008-08-28 15:24:00,161.11,161.19,161.075,161.19,966200000.0
2008-08-28 15:25:00,161.19,161.2,161.145,161.16,1218800002.0
2008-08-28 15:26:00,161.17,161.17,161.085,161.105,1279400002.0
2008-08-28 15:27:00,161.105,161.14,161.08,161.12,868600000.0
2008-08-28 15:28:00,161.12,161.17,161.045,161.16,940899997.0
2008-08-28 15:29:00,161.15,161.24,161.15,161.24,1193375000.0
2008-08-28 15:30:00,161.235,161.26,161.225,161.235,1265599997.0
2008-08-28 15:31:00,161.23,161.33,161.225,161.31,1244300003.0
2008-08-28 15:32:00,161.31,161.395,161.305,161.375,944100001.0
2008-08-28 15:33:00,161.375,161.41,161.345,161.36,1161299999.0
2008-08-28 15:34:00,161.36,161.38,161.325,161.34,1063699998.0
2008-08-28 15:35:00,161.34,161.37,161.315,161.33,1180499998.0
2008-08-28 15:36:00,161.33,161.36,161.265,161.27,841100000.0
2008-08-28 15:37:00,161.27,161.29,161.24,161.29,697200001.0
2008-08-28 15:38:00,161.29,161.315,161.265,161.3,838200000.0
2008-08-28 15:39:00,161.3,161.3,161.245,161.245,1068100000.0
2008-08-28 15:40:00,161.245,161.275,161.215,161.245,1199500002.0
2008-08-28 15:41:00,161.245,161.265,161.225,161.245,1134099998.0
2008-08-28 15:42:00,161.245,161.28,161.245,161.27,1086099999.0
2008-08-28 15:43:00,161.265,161.31,161.245,161.295,698500002.0
2008-08-28 15:44:00,161.295,161.375,161.29,161.365,1089899999.0
2008-08-28 15:45:00,161.365,161.365,161.295,161.3,1238599997.0
2008-08-28 15:46:00,161.3,161.31,161.275,161.29,1041800001.0
2008-08-28 15:47:00,161.29,161.29,161.255,161.27,864799998.0
2008-08-28 15:48:00,161.27,161.29,161.245,161.25,1000200001.0
2008-08-28 15:49:00,161.245,161.27,161.23,161.245,1236899997.0
2008-08-28 15:50:00,161.25,161.25,161.21,161.215,956700003.0
2008-08-28 15:51:00,161.21,161.22,161.16,161.18,1206699999.0
2008-08-28 15:52:00,161.18,161.22,161.16,161.205,1240599994.0
2008-08-28 15:53:00,161.205,161.22,161.17,161.17,1081900000.0
2008-08-28 15:54:00,161.17,161.21,161.17,161.195,857199998.0
2008-08-28 15:55:00,161.195,161.27,161.195,161.265,1085900001.0
2008-08-28 15:56:00,161.265,161.275,161.2,161.2,1456200004.0
2008-08-28 15:57:00,161.2,161.215,161.175,161.195,1574900002.0
2008-08-28 15:58:00,161.195,161.23,161.195,161.23,901199998.0
2008-08-28 15:59:00,161.225,161.23,161.21,161.215,1247199999.0
2008-08-28 16:00:00,161.21,161.22,161.13,161.15,911799997.0
2008-08-28 16:01:00,161.15,161.19,161.14,161.165,911799997.0
2008-08-28 16:02:00,161.165,161.185,161.14,161.175,930800002.0
2008-08-28 16:03:00,161.175,161.2,161.165,161.185,840900000.0
2008-08-28 16:04:00,161.195,161.235,161.185,161.23,612399999.0
2008-08-28 16:05:00,161.22,161.23,161.17,161.19,891399997.0
2008-08-28 16:06:00,161.21,161.22,161.18,161.215,891399997.0
2008-08-28 16:07:00,161.215,161.24,161.2,161.23,1054899998.0
2008-08-28 16:08:00,161.23,161.26,161.22,161.24,925399999.0
2008-08-28 16:09:00,161.235,161.255,161.215,161.22,1004099999.0
2008-08-28 16:10:00,161.22,161.25,161.215,161.23,774199998.0
2008-08-28 16:11:00,161.23,161.27,161.225,161.26,802100001.0
2008-08-28 16:12:00,161.255,161.27,161.245,161.27,587100000.0
2008-08-28 16:13:00,161.26,161.27,161.25,161.255,568900000.0
2008-08-28 16:14:00,161.26,161.285,161.25,161.27,856199997.0
2008-08-28 16:15:00,161.27,161.31,161.25,161.29,1026399996.0
2008-08-28 16:16:00,161.28,161.3,161.245,161.26,792400000.0
2008-08-28 16:17:00,161.26,161.28,161.23,161.26,616300000.0
2008-08-28 16:18:00,161.255,161.29,161.245,161.27,763500000.0
2008-08-28 16:19:00,161.28,161.28,161.235,161.24,980800000.0
2008-08-28 16:20:00,161.24,161.26,161.235,161.245,779100000.0
2008-08-28 16:21:00,161.245,161.27,161.23,161.27,896299997.0
2008-08-28 16:22:00,161.265,161.27,161.215,161.215,1055400000.0
2008-08-28 16:23:00,161.23,161.235,161.16,161.17,937800001.0
2008-08-28 16:24:00,161.18,161.18,161.03,161.04,1467700000.0
2008-08-28 16:25:00,161.025,161.05,161.01,161.03,772600000.0
2008-08-28 16:26:00,161.02,161.08,161.01,161.075,617100000.0
2008-08-28 16:27:00,161.075,161.11,161.06,161.1,848700002.0
2008-08-28 16:28:00,161.095,161.12,161.095,161.115,788800001.0
2008-08-28 16:29:00,161.115,161.145,161.1,161.14,661500001.0
2008-08-28 16:30:00,161.14,161.15,161.125,161.14,408399999.0
2008-08-28 16:31:00,161.14,161.16,161.125,161.14,685300002.0
2008-08-28 16:32:00,161.135,161.15,161.095,161.105,1112699994.0
2008-08-28 16:33:00,161.105,161.12,161.09,161.11,1095700006.0
2008-08-28 16:34:00,161.105,161.13,161.075,161.12,1034700008.0
2008-08-28 16:35:00,161.115,161.16,161.08,161.12,1043799996.0
2008-08-28 16:36:00,161.12,161.23,161.11,161.21,974000000.0
2008-08-28 16:37:00,161.21,161.22,161.19,161.2,1597599996.0
2008-08-28 16:38:00,161.19,161.215,161.09,161.13,1472300002.0
2008-08-28 16:39:00,161.13,161.15,161.105,161.11,1328500006.0
2008-08-28 16:40:00,161.105,161.15,161.095,161.15,1169899995.0
2008-08-28 16:41:00,161.15,161.16,161.125,161.15,819199999.0
2008-08-28 16:42:00,161.16,161.175,161.15,161.165,791899999.0
2008-08-28 16:43:00,161.18,161.23,161.12,161.12,800900000.0
2008-08-28 16:44:00,161.13,161.13,161.04,161.06,800900000.0
2008-08-28 16:45:00,161.06,161.12,161.045,161.11,800900000.0
2008-08-28 16:46:00,161.105,161.13,161.085,161.105,1083600002.0
2008-08-28 16:47:00,161.11,161.115,161.035,161.035,1131900007.0
2008-08-28 16:48:00,161.05,161.135,161.035,161.135,903100000.0
2008-08-28 16:49:00,161.13,161.16,161.13,161.155,817200003.0
2008-08-28 16:50:00,161.155,161.16,161.135,161.15,585400000.0
2008-08-28 16:51:00,161.155,161.16,161.11,161.115,750900000.0
2008-08-28 16:52:00,161.12,161.175,161.115,161.175,918600000.0
2008-08-28 16:53:00,161.175,161.18,161.15,161.165,1113000000.0
2008-08-28 16:54:00,161.165,161.17,161.135,161.16,952000003.0
2008-08-28 16:55:00,161.16,161.17,161.055,161.07,1755100004.0
2008-08-28 16:56:00,161.07,161.1,161.045,161.075,1014900001.0
2008-08-28 16:57:00,161.08,161.08,161.01,161.025,1088099998.0
2008-08-28 16:58:00,161.03,161.08,160.985,161.07,1436699998.0
2008-08-28 16:59:00,161.07,161.09,161.025,161.06,696400000.0
2008-08-28 17:00:00,161.06,161.07,161.01,161.05,1106599999.0
2008-08-28 17:01:00,161.05,161.07,161.03,161.035,720600000.0
2008-08-28 17:02:00,161.035,161.05,161.025,161.04,869300004.0
2008-08-28 17:03:00,161.04,161.04,161.015,161.03,722999999.0
2008-08-28 17:04:00,161.03,161.07,161.03,161.065,637600000.0
2008-08-28 17:05:00,161.065,161.065,161.015,161.025,996400000.0
2008-08-28 17:06:00,161.03,161.04,161.005,161.025,753100000.0
2008-08-28 17:07:00,161.04,161.05,161.01,161.04,845300000.0
2008-08-28 17:08:00,161.04,161.05,161.035,161.04,478300000.0
2008-08-28 17:09:00,161.04,161.06,161.035,161.06,476599999.0
2008-08-28 17:10:00,161.06,161.06,161.03,161.04,508700000.0
2008-08-28 17:11:00,161.04,161.08,161.03,161.065,691000000.0
2008-08-28 17:12:00,161.065,161.07,161.03,161.035,703099996.0
2008-08-28 17:13:00,161.035,161.04,161.0,161.0,1006800001.0
2008-08-28 17:14:00,160.995,161.01,160.985,161.005,601700000.0
2008-08-28 17:15:00,161.005,161.01,160.955,160.97,981799999.0
2008-08-28 17:16:00,160.965,160.99,160.955,160.955,1299499999.0
2008-08-28 17:17:00,160.955,160.97,160.935,160.935,984100001.0
2008-08-28 17:18:00,160.935,160.94,160.905,160.94,1191599998.0
2008-08-28 17:19:00,160.93,160.96,160.915,160.955,1067199999.0
2008-08-28 17:20:00,160.955,161.015,160.955,161.0,891299998.0
2008-08-28 17:21:00,161.0,161.01,160.955,160.955,788300000.0
2008-08-28 17:22:00,160.955,160.97,160.925,160.945,1031899999.0
2008-08-28 17:23:00,160.945,160.95,160.915,160.93,1147499997.0
2008-08-28 17:24:00,160.92,160.93,160.89,160.895,915200000.0
2008-08-28 17:25:00,160.895,160.9,160.865,160.88,981300001.0
2008-08-28 17:26:00,160.88,160.89,160.86,160.88,828700000.0
2008-08-28 17:27:00,160.865,160.88,160.84,160.86,735600001.0
2008-08-28 17:28:00,160.86,160.94,160.86,160.94,1028699998.0
2008-08-28 17:29:00,160.94,160.99,160.935,160.98,718500001.0
2008-08-28 17:30:00,160.98,160.985,160.94,160.96,684900000.0
2008-08-28 17:31:00,160.955,161.005,160.945,160.95,1591800006.0
2008-08-28 17:32:00,160.95,160.98,160.945,160.965,277100000.0
2008-08-28 17:33:00,160.965,160.99,160.965,160.98,524600000.0
2008-08-28 17:34:00,160.99,161.01,160.955,160.96,540400000.0
2008-08-28 17:35:00,160.97,160.98,160.955,160.96,717799999.0
2008-08-28 17:36:00,160.955,160.96,160.925,160.925,949400003.0
2008-08-28 17:37:00,160.925,160.97,160.925,160.955,635600000.0
2008-08-28 17:38:00,160.955,160.97,160.955,160.97,598800004.0
2008-08-28 17:39:00,160.97,160.97,160.89,160.91,1300500002.0
2008-08-28 17:40:00,160.9,160.93,160.88,160.915,996599997.0
2008-08-28 17:41:00,160.92,160.97,160.91,160.96,690999998.0
2008-08-28 17:42:00,160.97,160.97,160.935,160.955,816399998.0
2008-08-28 17:43:00,160.955,160.96,160.9,160.905,811500000.0
2008-08-28 17:44:00,160.905,160.91,160.83,160.85,1491200004.0
2008-08-28 17:45:00,160.85,160.87,160.815,160.84,1522400001.0
2008-08-28 17:46:00,160.84,160.85,160.815,160.835,1221900001.0
2008-08-28 17:47:00,160.835,160.87,160.815,160.855,777800000.0
2008-08-28 17:48:00,160.86,160.875,160.82,160.855,1003100002.0
2008-08-28 17:49:00,160.855,160.89,160.845,160.86,1143400003.0
2008-08-28 17:50:00,160.86,160.86,160.815,160.825,1302099998.0
2008-08-28 17:51:00,160.825,160.85,160.815,160.825,1454399986.0
2008-08-28 17:52:00,160.825,160.89,160.815,160.85,1620199997.0
2008-08-28 17:53:00,160.85,160.85,160.765,160.775,1348500002.0
2008-08-28 17:54:00,160.79,160.845,160.765,160.845,1069699998.0
2008-08-28 17:55:00,160.85,160.89,160.84,160.855,906600000.0
2008-08-28 17:56:00,160.855,160.9,160.835,160.88,1047700000.0
2008-08-28 17:57:00,160.88,160.89,160.845,160.875,1061500001.0
2008-08-28 17:58:00,160.89,160.89,160.82,160.84,724800000.0
2008-08-28 17:59:00,160.85,160.89,160.845,160.89,724300001.0
2008-08-28 18:00:00,160.89,160.89,160.84,160.875,814499999.0
2008-08-28 18:01:00,160.875,160.92,160.875,160.91,636400000.0
2008-08-28 18:02:00,160.91,160.93,160.88,160.92,633600000.0
2008-08-28 18:03:00,160.92,160.92,160.875,160.92,980099996.0
2008-08-28 18:04:00,160.92,160.93,160.905,160.93,564000000.0
2008-08-28 18:05:00,160.93,160.96,160.915,160.955,545900000.0
2008-08-28 18:06:00,160.955,160.96,160.915,160.94,710199999.0
2008-08-28 18:07:00,160.935,160.94,160.905,160.91,587200000.0
2008-08-28 18:08:00,160.91,160.94,160.905,160.93,870599996.0
2008-08-28 18:09:00,160.91,160.93,160.89,160.905,844000000.0
2008-08-28 18:10:00,160.9,160.92,160.895,160.91,784500003.0
2008-08-28 18:11:00,160.91,160.92,160.895,160.9,607200003.0
2008-08-28 18:12:00,160.9,160.91,160.895,160.895,370800000.0
2008-08-28 18:13:00,160.91,160.92,160.895,160.895,630899999.0
2008-08-28 18:14:00,160.895,160.905,160.865,160.895,695899999.0
2008-08-28 18:15:00,160.895,160.92,160.865,160.865,724300000.0
2008-08-28 18:16:00,160.865,160.89,160.855,160.87,767200001.0
2008-08-28 18:17:00,160.87,160.91,160.855,160.9,641700000.0
2008-08-28 18:18:00,160.9,160.93,160.895,160.92,556300000.0
2008-08-28 18:19:00,160.92,160.93,160.915,160.925,474000000.0
2008-08-28 18:20:00,160.925,160.94,160.92,160.925,556500000.0
2008-08-28 18:21:00,160.925,160.95,160.92,160.95,395200000.0
2008-08-28 18:22:00,160.95,160.97,160.95,160.96,190300000.0
2008-08-28 18:23:00,160.955,160.96,160.955,160.96,200600000.0
2008-08-28 18:24:00,160.96,160.965,160.96,160.965,180900000.0
2008-08-28 18:25:00,160.965,160.985,160.96,160.965,618700000.0
2008-08-28 18:26:00,160.965,160.97,160.935,160.965,669900000.0
2008-08-28 18:27:00,160.965,160.99,160.955,160.985,732200000.0
2008-08-28 18:28:00,160.985,160.99,160.965,160.97,1015100003.0
2008-08-28 18:29:00,160.965,160.97,160.96,160.97,608200003.0
2008-08-28 18:30:00,160.97,160.97,160.955,160.955,492499999.0
2008-08-28 18:31:00,160.955,160.98,160.945,160.96,560300003.0
2008-08-28 18:32:00,160.965,160.98,160.96,160.98,351400000.0
2008-08-28 18:33:00,160.98,160.995,160.965,160.985,393699999.0
2008-08-28 18:34:00,160.985,161.01,160.975,161.0,460599999.0
2008-08-28 18:35:00,161.0,161.02,160.99,161.0,573000000.0
2008-08-28 18:36:00,161.0,161.0,160.965,160.985,583400001.0
2008-08-28 18:37:00,160.99,161.03,160.985,161.02,859699998.0
2008-08-28 18:38:00,161.02,161.04,161.005,161.025,657100000.0
2008-08-28 18:39:00,161.02,161.04,160.995,161.01,677200002.0
2008-08-28 18:40:00,161.01,161.025,161.005,161.02,594000000.0
2008-08-28 18:41:00,161.015,161.03,161.005,161.03,349300000.0
2008-08-28 18:42:00,161.03,161.03,161.02,161.02,358700000.0
2008-08-28 18:43:00,161.02,161.025,161.015,161.02,411100000.0
2008-08-28 18:44:00,161.02,161.02,161.0,161.01,101400000.0
2008-08-28 18:45:00,161.01,161.01,160.995,160.995,172600000.0
2008-08-28 18:46:00,160.995,160.995,160.965,160.965,401200000.0
2008-08-28 18:47:00,160.965,160.99,160.965,160.975,547800000.0
2008-08-28 18:48:00,160.965,160.99,160.96,160.98,392500000.0
2008-08-28 18:49:00,160.99,160.99,160.97,160.98,207200000.0
2008-08-28 18:50:00,160.98,161.0,160.97,160.98,791700000.0
2008-08-28 18:51:00,160.975,160.99,160.965,160.965,266000000.0
2008-08-28 18:52:00,160.965,161.01,160.965,160.995,440700000.0
2008-08-28 18:53:00,160.995,161.0,160.985,160.985,216700000.0
2008-08-28 18:54:00,160.985,161.01,160.985,161.0,222000000.0
2008-08-28 18:55:00,161.0,161.01,160.985,160.985,446099999.0
2008-08-28 18:56:00,161.0,161.0,160.975,160.98,242000000.0
2008-08-28 18:57:00,160.99,161.0,160.985,161.0,194500000.0
2008-08-28 18:58:00,161.01,161.015,160.985,161.01,363900000.0
2008-08-28 18:59:00,161.02,161.06,161.015,161.05,467900000.0
2008-08-28 19:00:00,161.06,161.06,161.02,161.025,267500000.0
2008-08-28 19:01:00,161.025,161.06,161.025,161.05,401100000.0
2008-08-28 19:02:00,161.05,161.05,161.015,161.02,401500001.0
2008-08-28 19:03:00,161.02,161.05,160.995,160.995,471600000.0
2008-08-28 19:04:00,160.995,161.0,160.915,160.95,928500001.0
2008-08-28 19:05:00,160.96,160.96,160.9,160.9,510000000.0
2008-08-28 19:06:00,160.9,160.9,160.84,160.855,439900000.0
2008-08-28 19:07:00,160.86,160.9,160.855,160.88,412599999.0
2008-08-28 19:08:00,160.88,160.9,160.865,160.865,652499998.0
2008-08-28 19:09:00,160.88,160.88,160.815,160.83,570000000.0
2008-08-28 19:10:00,160.83,160.89,160.815,160.89,585300000.0
2008-08-28 19:11:00,160.88,160.94,160.88,160.935,441300000.0
2008-08-28 19:12:00,160.935,160.94,160.87,160.9,716700000.0
2008-08-28 19:13:00,160.9,160.92,160.885,160.915,590999998.0
2008-08-28 19:14:00,160.93,160.94,160.905,160.94,402100000.0
2008-08-28 19:15:00,160.945,161.0,160.945,160.995,580200003.0
2008-08-28 19:16:00,160.995,161.0,160.98,160.985,595800000.0
2008-08-28 19:17:00,160.985,161.0,160.945,160.965,906299999.0
2008-08-28 19:18:00,160.965,161.01,160.955,161.01,983900000.0
2008-08-28 19:19:00,161.02,161.04,161.005,161.015,780799998.0
2008-08-28 19:20:00,161.015,161.02,160.975,160.99,346399998.0
2008-08-28 19:21:00,160.99,161.04,160.965,161.03,708600000.0
2008-08-28 19:22:00,161.03,161.07,161.025,161.065,551600000.0
2008-08-28 19:23:00,161.065,161.08,161.055,161.06,468300000.0
2008-08-28 19:24:00,161.06,161.09,161.055,161.07,473500000.0
2008-08-28 19:25:00,161.06,161.09,161.05,161.05,551300000.0
2008-08-28 19:26:00,161.045,161.06,161.005,161.02,593599999.0
2008-08-28 19:27:00,161.02,161.035,161.0,161.025,751800000.0
2008-08-28 19:28:00,161.025,161.03,160.99,160.99,722300000.0
2008-08-28 19:29:00,160.99,161.005,160.95,160.96,515700000.0
2008-08-28 19:30:00,160.96,160.97,160.915,160.925,537500000.0
2008-08-28 19:31:00,160.93,160.93,160.905,160.91,221900000.0
2008-08-28 19:32:00,160.92,160.94,160.915,160.93,267600000.0
2008-08-28 19:33:00,160.93,160.98,160.93,160.98,291000001.0
2008-08-28 19:34:00,160.975,160.99,160.935,160.935,320600000.0
2008-08-28 19:35:00,160.94,160.95,160.935,160.945,199000001.0
2008-08-28 19:36:00,160.945,160.96,160.935,160.945,489600000.0
2008-08-28 19:37:00,160.945,160.985,160.94,160.98,465300000.0
2008-08-28 19:38:00,160.97,160.99,160.92,160.925,643699999.0
2008-08-28 19:39:00,160.93,160.96,160.925,160.925,252100000.0
2008-08-28 19:40:00,160.925,160.93,160.895,160.9,351600000.0
2008-08-28 19:41:00,160.9,160.9,160.865,160.87,728800002.0
2008-08-28 19:42:00,160.87,160.89,160.855,160.865,396100000.0
2008-08-28 19:43:00,160.865,160.88,160.845,160.875,409600000.0
2008-08-28 19:44:00,160.875,160.93,160.875,160.92,434800000.0
2008-08-28 19:45:00,160.92,160.96,160.905,160.95,441700000.0
2008-08-28 19:46:00,160.95,160.965,160.93,160.93,646099997.0
2008-08-28 19:47:00,160.93,160.95,160.905,160.925,754300000.0
2008-08-28 19:48:00,160.93,160.95,160.915,160.945,558600000.0
2008-08-28 19:49:00,160.96,160.97,160.925,160.945,717200000.0
2008-08-28 19:50:00,160.95,160.95,160.885,160.895,516800000.0
2008-08-28 19:51:00,160.895,160.92,160.885,160.9,333600000.0
2008-08-28 19:52:00,160.9,160.91,160.895,160.905,290000000.0
2008-08-28 19:53:00,160.905,160.91,160.89,160.9,156200000.0
2008-08-28 19:54:00,160.895,160.9,160.895,160.9,132300000.0
2008-08-28 19:55:00,160.9,160.91,160.895,160.9,216200000.0
2008-08-28 19:56:00,160.9,160.93,160.9,160.905,472099999.0
2008-08-28 19:57:00,160.91,160.92,160.875,160.885,462599998.0
2008-08-28 19:58:00,160.885,160.9,160.845,160.845,394600000.0
2008-08-28 19:59:00,160.855,160.89,160.85,160.865,430500000.0
2008-08-28 20:00:00,160.865,160.89,160.855,160.88,433700000.0
2008-08-28 20:01:00,160.87,160.89,160.865,160.87,201100000.0
2008-08-28 20:02:00,160.88,160.9,160.875,160.895,346500000.0
2008-08-28 20:03:00,160.895,160.9,160.835,160.84,666700000.0
2008-08-28 20:04:00,160.84,160.84,160.815,160.83,366400000.0
2008-08-28 20:05:00,160.83,160.84,160.78,160.785,476000000.0
2008-08-28 20:06:00,160.785,160.84,160.785,160.815,394500000.0
2008-08-28 20:07:00,160.805,160.83,160.78,160.81,486900000.0
2008-08-28 20:08:00,160.81,160.89,160.81,160.875,700600000.0
2008-08-28 20:09:00,160.885,160.9,160.875,160.89,642800002.0
2008-08-28 20:10:00,160.89,160.9,160.87,160.87,378800000.0
2008-08-28 20:11:00,160.87,160.89,160.86,160.89,219500000.0
2008-08-28 20:12:00,160.885,160.9,160.87,160.88,313900000.0
2008-08-28 20:13:00,160.88,160.88,160.855,160.86,521600000.0
2008-08-28 20:14:00,160.86,160.88,160.85,160.865,467200000.0
2008-08-28 20:15:00,160.87,160.94,160.87,160.925,766500000.0
2008-08-28 20:16:00,160.925,160.93,160.915,160.915,402400000.0
2008-08-28 20:17:00,160.915,160.92,160.9,160.9,307000000.0
2008-08-28 20:18:00,160.9,160.92,160.9,160.91,209300000.0
2008-08-28 20:19:00,160.91,160.92,160.895,160.9,288000000.0
2008-08-28 20:20:00,160.9,160.915,160.895,160.9,205600000.0
2008-08-28 20:21:00,160.9,160.9,160.87,160.88,319000000.0
2008-08-28 20:22:00,160.88,160.88,160.87,160.875,248000000.0
2008-08-28 20:23:00,160.89,160.91,160.87,160.91,429600000.0
2008-08-28 20:24:00,160.905,160.94,160.905,160.905,509900000.0
2008-08-28 20:25:00,160.905,160.94,160.9,160.93,715500000.0
2008-08-28 20:26:00,160.93,160.93,160.87,160.87,583499999.0
2008-08-28 20:27:00,160.87,160.88,160.855,160.875,553000000.0
2008-08-28 20:28:00,160.875,160.89,160.86,160.875,536400000.0
2008-08-28 20:29:00,160.875,160.88,160.86,160.86,276200000.0
2008-08-28 20:30:00,160.86,160.86,160.805,160.835,547700000.0
2008-08-28 20:31:00,160.835,160.85,160.835,160.85,460500000.0
2008-08-28 20:32:00,160.85,160.86,160.85,160.855,116700000.0
2008-08-28 20:33:00,160.855,160.855,160.845,160.845,131000000.0
2008-08-28 20:34:00,160.845,160.85,160.845,160.85,255500000.0
2008-08-28 20:35:00,160.845,160.86,160.845,160.85,191400000.0
2008-08-28 20:36:00,160.85,160.87,160.85,160.86,210800000.0
2008-08-28 20:37:00,160.86,160.88,160.86,160.87,245000000.0
2008-08-28 20:38:00,160.87,160.9,160.87,160.9,343300000.0
2008-08-28 20:39:00,160.9,160.91,160.89,160.895,310000000.0
2008-08-28 20:40:00,160.895,160.9,160.875,160.885,385900000.0
2008-08-28 20:41:00,160.88,160.91,160.88,160.9,349000000.0
2008-08-28 20:42:00,160.905,160.95,160.905,160.945,464100000.0
2008-08-28 20:43:00,160.945,160.96,160.94,160.95,461800000.0
2008-08-28 20:44:00,160.955,160.98,160.95,160.975,251300000.0
2008-08-28 20:45:00,160.975,160.975,160.935,160.935,370499999.0
2008-08-28 20:46:00,160.94,160.97,160.935,160.965,403500000.0
2008-08-28 20:47:00,160.965,160.97,160.955,160.96,293600000.0
2008-08-28 20:48:00,160.96,160.96,160.95,160.96,156400000.0
2008-08-28 20:49:00,160.95,160.97,160.945,160.965,282399997.0
2008-08-28 20:50:00,160.98,161.05,160.965,161.05,605300002.0
2008-08-28 20:51:00,161.045,161.12,161.045,161.11,771000000.0
2008-08-28 20:52:00,161.11,161.11,161.06,161.065,437200000.0
2008-08-28 20:53:00,161.065,161.09,161.055,161.055,287000000.0
2008-08-28 20:54:00,161.055,161.09,161.055,161.075,545600000.0
2008-08-28 20:55:00,161.075,161.1,161.065,161.085,395800000.0
2008-08-28 20:56:00,161.085,161.09,161.065,161.07,416900000.0
2008-08-28 20:57:00,161.07,161.07,161.055,161.055,698700000.0
2008-08-28 20:58:00,161.055,161.07,161.03,161.04,420100000.0
2008-08-28 20:59:00,161.04,161.07,161.035,161.07,358800000.0
2008-08-28 21:00:00,161.06,161.06,161.06,161.06,111600000.0
2008-08-28 21:01:00,161.06,161.07,161.055,161.07,245100000.0
2008-08-28 21:02:00,161.07,161.08,161.065,161.075,49900000.0
2008-08-28 21:03:00,161.075,161.09,161.07,161.07,217500006.0
2008-08-28 21:04:00,161.07,161.08,161.04,161.065,578500003.0
2008-08-28 21:05:00,161.065,161.07,161.04,161.05,369500000.0
2008-08-28 21:06:00,161.05,161.05,161.0,161.01,332199999.0
2008-08-28 21:07:00,161.01,161.03,161.005,161.005,247000000.0
2008-08-28 21:08:00,161.005,161.02,161.005,161.01,109900000.0
2008-08-28 21:09:00,161.01,161.01,160.995,161.01,292799999.0
2008-08-28 21:10:00,161.01,161.01,161.005,161.01,63800000.0
2008-08-28 21:11:00,161.01,161.01,160.995,160.995,224100000.0
2008-08-28 21:12:00,160.995,161.01,160.995,161.005,210500000.0
2008-08-28 21:13:00,161.005,161.01,160.99,161.0,949100004.0
2008-08-28 21:14:00,161.0,161.01,160.995,160.995,227000000.0
2008-08-28 21:15:00,160.995,161.04,160.995,161.035,502000000.0
2008-08-28 21:16:00,161.035,161.05,161.03,161.04,413967500.0
2008-08-28 21:17:00,161.035,161.095,161.035,161.09,602599999.0
2008-08-28 21:18:00,161.1,161.14,161.09,161.125,507100000.0
2008-08-28 21:19:00,161.125,161.14,161.12,161.125,904699995.0
2008-08-28 21:20:00,161.125,161.13,161.115,161.115,372600000.0
2008-08-28 21:21:00,161.115,161.12,161.075,161.08,380200000.0
2008-08-28 21:22:00,161.075,161.1,161.075,161.08,199200000.0
2008-08-28 21:23:00,161.08,161.09,161.025,161.025,521800000.0
2008-08-28 21:24:00,161.025,161.045,161.02,161.04,660300000.0
2008-08-28 21:25:00,161.035,161.045,160.955,160.955,684700001.0
2008-08-28 21:26:00,160.955,161.02,160.955,160.99,472300000.0
2008-08-28 21:27:00,160.99,161.0,160.935,160.945,619600000.0
2008-08-28 21:28:00,160.945,160.97,160.945,160.95,441300000.0
2008-08-28 21:29:00,160.95,160.97,160.945,160.965,565000000.0
2008-08-28 21:30:00,160.965,160.98,160.945,160.945,322700000.0
2008-08-28 21:31:00,160.945,160.97,160.935,160.935,649400000.0
2008-08-28 21:32:00,160.96,160.99,160.935,160.965,196200000.0
2008-08-28 21:33:00,160.965,160.99,160.965,160.99,580500000.0
2008-08-28 21:34:00,160.99,161.0,160.985,161.0,237100000.0
2008-08-28 21:35:00,161.0,161.0,160.96,160.965,373000000.0
2008-08-28 21:36:00,160.965,160.97,160.96,160.965,256600000.0
2008-08-28 21:37:00,160.965,160.97,160.945,160.955,467100000.0
2008-08-28 21:38:00,160.955,160.96,160.945,160.955,174400000.0
2008-08-28 21:39:00,160.955,160.97,160.945,160.965,269400000.0
2008-08-28 21:40:00,160.965,161.02,160.965,160.99,630900000.0
2008-08-28 21:41:00,160.99,161.0,160.975,160.975,386200000.0
2008-08-28 21:42:00,160.975,160.99,160.945,160.96,353900000.0
2008-08-28 21:43:00,160.96,161.0,160.96,160.975,501400000.0
2008-08-28 21:44:00,160.985,161.02,160.965,160.99,389700000.0
2008-08-28 21:45:00,160.99,161.05,160.99,161.04,268100000.0
2008-08-28 21:46:00,161.05,161.05,161.015,161.03,228700000.0
2008-08-28 21:47:00,161.025,161.04,161.025,161.03,240300000.0
2008-08-28 21:48:00,161.03,161.08,161.025,161.06,335000000.0
2008-08-28 21:49:00,161.055,161.07,161.03,161.04,310200000.0
2008-08-28 21:50:00,161.035,161.04,161.01,161.02,144100000.0
2008-08-28 21:51:00,161.02,161.025,161.015,161.015,190600000.0
2008-08-28 21:52:00,161.015,161.02,161.01,161.015,195300000.0
2008-08-28 21:53:00,161.015,161.02,160.955,160.99,361900000.0
2008-08-28 21:54:00,160.99,161.04,160.985,161.025,574000000.0
2008-08-28 21:55:00,161.025,161.05,161.025,161.03,445400000.0
2008-08-28 21:56:00,161.04,161.04,161.005,161.04,371600002.0
2008-08-28 21:57:00,161.04,161.04,160.995,161.015,224700000.0
2008-08-28 21:58:00,161.02,161.08,161.0,161.05,409300001.0
2008-08-28 21:59:00,161.04,161.04,160.995,161.01,676100000.0
2008-08-28 22:00:00,161.01,161.02,160.995,161.02,370300000.0
2008-08-28 22:01:00,161.02,161.06,161.02,161.025,196500000.0
2008-08-28 22:02:00,161.02,161.065,161.015,161.04,287000000.0
2008-08-28 22:03:00,161.04,161.055,161.03,161.03,256000000.0
2008-08-28 22:04:00,161.025,161.04,160.93,160.95,549100000.0
2008-08-28 22:05:00,160.965,161.01,160.945,160.99,326300000.0
2008-08-28 22:06:00,161.0,161.005,160.995,161.0,230800000.0
2008-08-28 22:07:00,161.0,161.01,160.995,161.005,115900000.0
2008-08-28 22:08:00,161.01,161.05,160.995,161.03,256600001.0
2008-08-28 22:09:00,161.04,161.09,161.035,161.08,236700000.0
2008-08-28 22:10:00,161.08,161.09,161.045,161.065,118100000.0
2008-08-28 22:11:00,161.065,161.065,161.04,161.045,70500000.0
2008-08-28 22:12:00,161.035,161.055,161.02,161.035,145300000.0
2008-08-28 22:13:00,161.035,161.04,161.025,161.04,74900000.0
2008-08-28 22:14:00,161.04,161.04,161.0,161.0,81500000.0
2008-08-28 22:15:00,161.01,161.01,161.0,161.0,22000000.0
2008-08-28 22:16:00,161.01,161.01,160.99,160.99,58900000.0
2008-08-28 22:17:00,160.99,161.0,160.98,160.99,36200000.0
2008-08-28 22:18:00,160.99,161.005,160.985,160.985,49500000.0
2008-08-28 22:19:00,160.985,161.01,160.98,161.0,124600000.0
2008-08-28 22:20:00,160.99,160.995,160.965,160.98,340099999.0
2008-08-28 22:21:00,160.98,160.985,160.98,160.98,53900000.0
2008-08-28 22:22:00,160.98,160.98,160.975,160.98,167399996.0
2008-08-28 22:23:00,160.98,160.98,160.925,160.95,192500000.0
2008-08-28 22:24:00,160.965,160.99,160.95,160.98,137200000.0
2008-08-28 22:25:00,160.99,160.99,160.98,160.99,29700000.0
2008-08-28 22:26:00,160.99,160.99,160.98,160.985,40500000.0
2008-08-28 22:27:00,160.995,161.01,160.995,161.005,40500000.0
2008-08-28 22:28:00,161.005,161.01,161.0,161.005,33100000.0
2008-08-28 22:29:00,161.005,161.015,160.995,161.0,64700000.0
2008-08-28 22:30:00,161.0,161.015,160.995,161.01,63100000.0
2008-08-28 22:31:00,161.005,161.015,161.005,161.005,47400000.0
2008-08-28 22:32:00,161.005,161.02,161.005,161.02,57200000.0
2008-08-28 22:33:00,161.03,161.06,161.025,161.045,60800000.0
2008-08-28 22:34:00,161.05,161.05,160.965,160.975,81000000.0
2008-08-28 22:35:00,160.97,160.975,160.95,160.95,86800000.0
2008-08-28 22:36:00,160.95,160.98,160.95,160.975,38300000.0
2008-08-28 22:37:00,160.97,161.01,160.97,161.0,72100000.0
2008-08-28 22:38:00,161.01,161.03,160.99,160.99,53900000.0
2008-08-28 22:39:00,161.0,161.015,161.0,161.01,67900000.0
2008-08-28 22:40:00,161.005,161.03,161.005,161.025,66200000.0
2008-08-28 22:41:00,161.025,161.05,161.02,161.035,140500000.0
2008-08-28 22:42:00,161.04,161.04,161.025,161.025,157800005.0
2008-08-28 22:43:00,161.03,161.045,161.025,161.04,135200002.0
2008-08-28 22:44:00,161.05,161.075,161.03,161.065,150800000.0
2008-08-28 22:45:00,161.065,161.075,161.025,161.035,141400000.0
2008-08-28 22:46:00,161.03,161.05,161.03,161.04,111300000.0
2008-08-28 22:47:00,161.055,161.06,161.035,161.045,151500000.0
2008-08-28 22:48:00,161.055,161.095,161.04,161.095,183900000.0
2008-08-28 22:49:00,161.095,161.125,161.07,161.07,124900000.0
2008-08-28 22:50:00,161.08,161.08,161.06,161.065,27000000.0
2008-08-28 22:51:00,161.07,161.1,161.07,161.08,86900000.0
2008-08-28 22:52:00,161.075,161.085,161.075,161.085,36100000.0
2008-08-28 22:53:00,161.075,161.08,161.06,161.08,67700000.0
2008-08-28 22:54:00,161.08,161.08,161.075,161.08,118500000.0
2008-08-28 22:55:00,161.08,161.08,161.065,161.07,89900000.0
2008-08-28 22:56:00,161.07,161.075,161.03,161.045,55000000.0
2008-08-28 22:57:00,161.05,161.07,161.045,161.045,35100000.0
2008-08-28 22:58:00,161.05,161.055,161.03,161.03,34400000.0
2008-08-28 22:59:00,161.02,161.045,161.015,161.02,217900000.0
2008-08-28 23:00:00,161.02,161.06,161.02,161.06,71200000.0
2008-08-28 23:01:00,161.02,161.035,160.87,161.02,32800000.0
2008-08-28 23:02:00,161.03,161.03,161.02,161.02,17000000.0
2008-08-28 23:03:00,161.02,161.02,161.01,161.01,14800000.0
2008-08-28 23:04:00,161.0,161.01,161.0,161.0,18000000.0
2008-08-28 23:05:00,161.0,161.0,160.98,160.99,414700006.0
2008-08-28 23:06:00,160.97,160.97,160.97,160.97,117400002.0
2008-08-28 23:07:00,160.99,160.99,160.99,160.99,117400002.0
2008-08-28 23:08:00,160.985,160.99,160.985,160.99,765300009.0
2008-08-28 23:09:00,160.99,160.99,160.925,160.935,333700003.0
2008-08-28 23:12:00,160.935,160.945,160.915,160.92,130799996.0
2008-08-28 23:13:00,160.92,160.98,160.92,160.96,271799999.0
2008-08-28 23:14:00,160.97,160.98,160.97,160.97,62700000.0
2008-08-28 23:15:00,160.97,160.97,160.97,160.97,18400000.0
2008-08-28 23:16:00,160.97,160.97,160.915,160.96,534300005.0
2008-08-28 23:17:00,160.96,160.96,160.94,160.94,20100000.0
2008-08-28 23:18:00,160.94,160.96,160.935,160.935,7200000.0
2008-08-28 23:19:00,160.94,160.94,160.91,160.93,304600007.0
2008-08-28 23:20:00,160.93,160.93,160.93,160.93,221000005.0
2008-08-28 23:21:00,160.94,160.94,160.9,160.93,156599999.0
2008-08-28 23:22:00,160.94,160.94,160.9,160.93,109999998.0
2008-08-28 23:23:00,160.93,160.93,160.91,160.91,35200000.0
2008-08-28 23:24:00,160.94,160.94,160.93,160.93,35200000.0
2008-08-28 23:25:00,160.94,160.94,160.91,160.94,257199996.0
2008-08-28 23:26:00,160.91,160.91,160.905,160.905,181400007.0
2008-08-28 23:27:00,160.91,160.93,160.905,160.93,1067900022.0
2008-08-28 23:28:00,160.93,160.93,160.905,160.91,267800009.0
2008-08-28 23:29:00,160.91,160.91,160.91,160.91,2000000.0
2008-08-28 23:30:00,160.91,160.91,160.91,160.91,2000000.0
2008-08-28 23:31:00,160.91,160.91,160.91,160.91,1000000.0
2008-08-28 23:32:00,160.91,160.91,160.91,160.91,4000000.0
2008-08-28 23:33:00,160.91,160.92,160.91,160.91,46800000.0
2008-08-28 23:34:00,160.92,160.93,160.895,160.905,94500000.0
2008-08-28 23:35:00,160.91,160.93,160.91,160.915,44600000.0
2008-08-28 23:36:00,160.915,160.97,160.915,160.95,33000000.0
2008-08-28 23:37:00,160.95,160.96,160.935,160.95,357700000.0
2008-08-28 23:38:00,160.955,160.97,160.91,160.93,16400000.0
2008-08-28 23:39:00,160.94,160.94,160.935,160.94,6600000.0
2008-08-28 23:40:00,160.94,160.94,160.93,160.93,2000000.0
2008-08-28 23:41:00,160.93,160.94,160.93,160.93,13000000.0
2008-08-28 23:42:00,160.94,160.94,160.92,160.92,20600000.0
2008-08-28 23:43:00,160.93,160.93,160.91,160.92,17000000.0
2008-08-28 23:44:00,160.92,160.92,160.92,160.92,17500000.0
2008-08-28 23:45:00,160.92,160.94,160.92,160.94,19800000.0
2008-08-28 23:46:00,160.94,160.94,160.92,160.92,6000000.0
2008-08-28 23:47:00,160.92,160.94,160.92,160.93,5000000.0
2008-08-28 23:48:00,160.94,160.94,160.93,160.94,8000000.0
2008-08-28 23:49:00,160.94,160.94,160.94,160.94,5000000.0
2008-08-28 23:50:00,160.94,160.94,160.94,160.94,4000000.0
2008-08-28 23:51:00,160.94,160.94,160.93,160.94,9000000.0
2008-08-28 23:52:00,160.94,160.94,160.94,160.94,3000000.0
2008-08-28 23:53:00,160.93,160.94,160.93,160.94,2000000.0
2008-08-28 23:54:00,160.9,160.925,160.89,160.91,35400000.0
2008-08-28 23:55:00,160.91,160.91,160.9,160.91,13200000.0
2008-08-28 23:56:00,160.9,160.91,160.9,160.9,29700000.0
2008-08-28 23:57:00,160.9,160.9,160.845,160.89,301500002.0
2008-08-28 23:58:00,160.89,160.89,160.85,160.86,146800002.0
2008-08-28 23:59:00,160.86,160.86,160.805,160.86,573700000.0
2008-08-29 00:00:00,160.86,160.88,160.86,160.87,129600000.0
2008-08-29 00:01:00,160.87,160.87,160.87,160.87,9000000.0
2008-08-29 00:02:00,160.87,160.89,160.87,160.89,15100000.0
2008-08-29 00:03:00,160.89,160.89,160.89,160.89,8000000.0
2008-08-29 00:04:00,160.89,160.91,160.89,160.91,29500000.0
2008-08-29 00:05:00,160.915,160.94,160.91,160.93,34700000.0
2008-08-29 00:06:00,160.94,160.94,160.93,160.93,2000000.0
2008-08-29 00:07:00,160.92,160.92,160.92,160.92,4400000.0
2008-08-29 00:08:00,160.92,160.93,160.92,160.92,3700000.0
2008-08-29 00:09:00,160.93,160.93,160.92,160.92,5000000.0
2008-08-29 00:10:00,160.92,160.93,160.875,160.89,35700000.0
2008-08-29 00:11:00,160.89,160.92,160.875,160.89,88899999.0
2008-08-29 00:12:00,160.855,160.88,160.855,160.88,16100000.0
2008-08-29 00:13:00,160.89,160.89,160.865,160.87,17400000.0
2008-08-29 00:14:00,160.86,160.87,160.86,160.86,5000000.0
2008-08-29 00:15:00,160.87,160.87,160.85,160.85,37000000.0
2008-08-29 00:16:00,160.86,160.86,160.84,160.84,17700000.0
2008-08-29 00:17:00,160.85,160.85,160.83,160.85,20100000.0
2008-08-29 00:18:00,160.85,160.87,160.835,160.86,118400000.0
2008-08-29 00:19:00,160.855,160.86,160.83,160.86,106100000.0
2008-08-29 00:20:00,160.85,160.86,160.85,160.86,145000000.0
2008-08-29 00:21:00,160.85,160.86,160.84,160.86,50600000.0
2008-08-29 00:22:00,160.87,160.895,160.865,160.895,28000000.0
2008-08-29 00:23:00,160.9,160.92,160.88,160.92,47000000.0
2008-08-29 00:24:00,160.93,160.94,160.93,160.94,18100000.0
2008-08-29 00:25:00,160.94,160.94,160.93,160.93,74100000.0
2008-08-29 00:26:00,160.94,160.97,160.94,160.97,8700000.0
2008-08-29 00:27:00,160.96,160.97,160.955,160.97,4700000.0
2008-08-29 00:28:00,160.97,160.97,160.955,160.96,14000000.0
2008-08-29 00:29:00,160.97,160.98,160.965,160.97,8900000.0
2008-08-29 00:30:00,160.97,161.03,160.96,161.03,68500000.0
2008-08-29 00:31:00,161.02,161.03,160.99,160.99,67300000.0
2008-08-29 00:32:00,160.99,161.01,160.96,160.98,86900000.0
2008-08-29 00:33:00,160.99,160.99,160.98,160.99,7000000.0
2008-08-29 00:34:00,160.98,160.99,160.98,160.98,33000000.0
2008-08-29 00:35:00,160.98,160.99,160.98,160.98,57500000.0
2008-08-29 00:36:00,160.975,160.99,160.97,160.98,12800000.0
2008-08-29 00:37:00,160.99,160.99,160.97,160.97,28500000.0
2008-08-29 00:38:00,160.97,160.97,160.94,160.94,66100000.0
2008-08-29 00:39:00,160.93,160.95,160.93,160.95,28400000.0
2008-08-29 00:40:00,160.945,160.95,160.94,160.95,32400000.0
2008-08-29 00:41:00,160.95,160.98,160.95,160.95,36600000.0
2008-08-29 00:42:00,160.95,160.97,160.94,160.97,24300000.0
2008-08-29 00:43:00,160.98,161.0,160.965,160.99,69800000.0
2008-08-29 00:44:00,160.975,160.99,160.97,160.975,52200000.0
2008-08-29 00:45:00,160.975,160.995,160.955,160.98,86300000.0
2008-08-29 00:46:00,160.98,161.03,160.965,161.03,120099999.0
2008-08-29 00:47:00,161.03,161.05,161.01,161.02,177300000.0
2008-08-29 00:48:00,161.03,161.03,161.02,161.03,66500000.0
2008-08-29 00:49:00,161.03,161.03,161.02,161.02,105700000.0
2008-08-29 00:50:00,161.03,161.04,161.01,161.02,48700000.0
2008-08-29 00:51:00,161.02,161.04,161.01,161.035,20300000.0
2008-08-29 00:52:00,161.04,161.05,161.025,161.035,35800000.0
2008-08-29 00:53:00,161.04,161.05,161.03,161.04,32700000.0
2008-08-29 00:54:00,161.03,161.03,161.01,161.03,18700000.0
2008-08-29 00:55:00,161.03,161.03,160.99,161.01,32000000.0
2008-08-29 00:56:00,161.02,161.02,161.0,161.0,36500000.0
2008-08-29 00:57:00,161.01,161.01,161.0,161.0,29000000.0
2008-08-29 00:58:00,161.01,161.01,161.0,161.0,51400000.0
2008-08-29 00:59:00,161.0,161.01,160.965,160.965,28800000.0
2008-08-29 01:00:00,160.97,161.015,160.97,161.015,82700000.0
2008-08-29 01:01:00,161.02,161.04,161.02,161.035,17000000.0
2008-08-29 01:02:00,161.04,161.05,161.035,161.04,34000000.0
2008-08-29 01:03:00,161.035,161.05,161.035,161.04,40100000.0
2008-08-29 01:04:00,161.04,161.04,160.99,160.995,99100000.0
2008-08-29 01:05:00,160.995,160.995,160.96,160.99,87900000.0
2008-08-29 01:06:00,160.98,161.09,160.98,161.07,124600000.0
2008-08-29 01:07:00,161.06,161.08,161.05,161.07,108300003.0
2008-08-29 01:08:00,161.06,161.07,161.03,161.04,58200000.0
2008-08-29 01:09:00,161.04,161.04,161.03,161.03,27100000.0
2008-08-29 01:10:00,161.04,161.05,161.015,161.02,22500000.0
2008-08-29 01:11:00,161.02,161.02,161.02,161.02,9000000.0
2008-08-29 01:12:00,161.02,161.02,161.02,161.02,3000000.0
2008-08-29 01:13:00,161.02,161.02,160.965,160.99,103600000.0
2008-08-29 01:14:00,160.99,160.99,160.99,160.99,51800000.0
2008-08-29 01:15:00,160.99,161.0,160.95,160.97,122500000.0
2008-08-29 01:16:00,160.97,160.98,160.97,160.98,68900000.0
2008-08-29 01:17:00,160.98,160.99,160.98,160.99,21600000.0
2008-08-29 01:18:00,160.98,161.0,160.98,160.99,42000000.0
2008-08-29 01:19:00,160.99,161.0,160.985,160.99,14500000.0
2008-08-29 01:20:00,160.985,160.99,160.98,160.985,27100000.0
2008-08-29 01:21:00,160.98,161.0,160.98,160.985,62300000.0
2008-08-29 01:22:00,160.99,160.99,160.985,160.985,2600000.0
2008-08-29 01:23:00,160.99,161.04,160.985,161.03,82000000.0
2008-08-29 01:24:00,161.04,161.05,161.025,161.045,32900000.0
2008-08-29 01:25:00,161.055,161.08,161.005,161.03,127600000.0
2008-08-29 01:26:00,161.02,161.05,161.02,161.04,77000000.0
2008-08-29 01:27:00,161.04,161.07,161.035,161.06,64200000.0
2008-08-29 01:28:00,161.06,161.07,161.05,161.05,51800000.0
2008-08-29 01:29:00,161.05,161.06,161.03,161.06,102400000.0
2008-08-29 01:30:00,161.05,161.05,161.04,161.05,45600000.0
2008-08-29 01:31:00,161.06,161.06,161.05,161.05,14500000.0
2008-08-29 01:32:00,161.05,161.05,161.03,161.05,28600000.0
2008-08-29 01:33:00,161.03,161.05,161.025,161.03,47400000.0
2008-08-29 01:34:00,161.03,161.05,160.99,161.0,67300000.0
2008-08-29 01:35:00,161.0,161.01,161.0,161.0,64800000.0
2008-08-29 01:36:00,161.0,161.01,161.0,161.0,88700000.0
2008-08-29 01:37:00,161.0,161.01,161.0,161.01,100800000.0
2008-08-29 01:38:00,161.01,161.01,161.0,161.0,5900000.0
2008-08-29 01:39:00,161.0,161.03,161.0,161.02,55900000.0
2008-08-29 01:40:00,161.02,161.02,161.0,161.0,21200000.0
2008-08-29 01:41:00,160.995,161.01,160.98,160.99,132900000.0
2008-08-29 01:42:00,160.985,160.99,160.95,160.98,117900000.0
2008-08-29 01:43:00,160.98,160.98,160.96,160.98,116000000.0
2008-08-29 01:44:00,160.98,161.0,160.97,160.98,192500000.0
2008-08-29 01:45:00,160.98,161.0,160.93,160.94,267500000.0
2008-08-29 01:46:00,160.94,160.98,160.93,160.95,346100000.0
2008-08-29 01:47:00,160.95,160.97,160.92,160.94,133300000.0
2008-08-29 01:48:00,160.94,160.94,160.91,160.93,175600000.0
2008-08-29 01:49:00,160.93,160.94,160.895,160.9,108700000.0
2008-08-29 01:50:00,160.9,160.9,160.86,160.87,177900000.0
2008-08-29 01:51:00,160.87,160.88,160.87,160.87,118600000.0
2008-08-29 01:52:00,160.88,160.89,160.88,160.89,109100000.0
2008-08-29 01:53:00,160.89,160.89,160.84,160.86,369000000.0
2008-08-29 01:54:00,160.87,160.88,160.84,160.88,540200000.0
2008-08-29 01:55:00,160.88,160.89,160.86,160.86,56700000.0
2008-08-29 01:56:00,160.855,160.87,160.85,160.87,154500000.0
2008-08-29 01:57:00,160.87,160.88,160.86,160.87,212400001.0
2008-08-29 01:58:00,160.87,160.88,160.87,160.88,34400000.0
2008-08-29 01:59:00,160.88,160.9,160.88,160.88,129399999.0
2008-08-29 02:00:00,160.88,160.88,160.85,160.87,414500000.0
2008-08-29 02:01:00,160.875,160.94,160.87,160.94,409099999.0
2008-08-29 02:02:00,160.945,160.97,160.945,160.96,363699998.0
2008-08-29 02:03:00,160.96,161.0,160.96,161.0,193100000.0
2008-08-29 02:04:00,161.0,161.04,161.0,161.03,739400002.0
2008-08-29 02:05:00,161.03,161.03,161.01,161.02,59200000.0
2008-08-29 02:06:00,161.02,161.02,160.99,160.99,34400000.0
2008-08-29 02:07:00,161.0,161.0,160.98,160.99,253100005.0
2008-08-29 02:08:00,160.99,160.99,160.98,160.99,523099999.0
2008-08-29 02:09:00,160.99,161.02,160.98,160.98,182899999.0
2008-08-29 02:10:00,160.98,161.01,160.98,161.0,296200000.0
2008-08-29 02:11:00,161.0,161.04,161.0,161.03,203199998.0
2008-08-29 02:12:00,161.03,161.03,161.0,161.0,311199999.0
2008-08-29 02:13:00,161.0,161.01,160.98,160.98,210600000.0
2008-08-29 02:14:00,160.98,160.99,160.96,160.99,312900000.0
2008-08-29 02:15:00,160.99,160.99,160.99,160.99,418200000.0
2008-08-29 02:16:00,160.99,160.99,160.99,160.99,381500000.0
2008-08-29 02:17:00,160.99,161.01,160.99,161.0,313700000.0
2008-08-29 02:18:00,161.0,161.0,161.0,161.0,962600000.0
2008-08-29 02:19:00,161.0,161.01,160.98,160.98,413700000.0
2008-08-29 02:20:00,160.97,160.98,160.97,160.98,16600000.0
2008-08-29 02:21:00,160.98,160.98,160.98,160.98,3000000.0
2008-08-29 02:22:00,160.98,160.98,160.97,160.98,15000000.0
2008-08-29 02:23:00,160.98,160.98,160.92,160.95,257500001.0
2008-08-29 02:24:00,160.96,160.96,160.92,160.95,322800000.0
2008-08-29 02:25:00,160.95,160.96,160.94,160.95,135200000.0
2008-08-29 02:26:00,160.95,160.95,160.93,160.93,68500000.0
2008-08-29 02:27:00,160.925,160.95,160.925,160.95,44200000.0
2008-08-29 02:28:00,160.95,160.95,160.865,160.89,243300000.0
2008-08-29 02:29:00,160.89,160.9,160.87,160.89,241399999.0
2008-08-29 02:30:00,160.89,160.9,160.83,160.84,446900001.0
2008-08-29 02:31:00,160.84,160.84,160.81,160.82,402500000.0
2008-08-29 02:32:00,160.82,160.84,160.82,160.84,334100000.0
2008-08-29 02:33:00,160.835,160.88,160.83,160.87,224500000.0
2008-08-29 02:34:00,160.88,160.9,160.865,160.89,175500000.0
2008-08-29 02:35:00,160.89,160.89,160.86,160.875,309700000.0
2008-08-29 02:36:00,160.875,160.91,160.87,160.91,216200000.0
2008-08-29 02:37:00,160.91,160.92,160.89,160.9,312599999.0
2008-08-29 02:38:00,160.9,160.91,160.88,160.88,70200000.0
2008-08-29 02:39:00,160.88,160.96,160.88,160.905,334600000.0
2008-08-29 02:40:00,160.925,160.93,160.875,160.91,380800000.0
2008-08-29 02:41:00,160.91,160.93,160.84,160.92,745500000.0
2008-08-29 02:42:00,160.92,160.925,160.91,160.91,277000000.0
2008-08-29 02:43:00,160.91,160.95,160.91,160.94,620800004.0
2008-08-29 02:44:00,160.94,160.94,160.88,160.9,436900000.0
2008-08-29 02:45:00,160.9,160.91,160.845,160.85,342700000.0
2008-08-29 02:46:00,160.85,160.86,160.81,160.81,421400000.0
2008-08-29 02:47:00,160.81,160.82,160.8,160.81,102600000.0
2008-08-29 02:48:00,160.81,160.81,160.785,160.79,97300000.0
2008-08-29 02:49:00,160.78,160.83,160.78,160.82,475600000.0
2008-08-29 02:50:00,160.82,160.85,160.82,160.84,453800000.0
2008-08-29 02:51:00,160.84,160.85,160.775,160.83,537800000.0
2008-08-29 02:52:00,160.83,160.83,160.78,160.8,476200000.0
2008-08-29 02:53:00,160.805,160.83,160.78,160.8,589700000.0
2008-08-29 02:54:00,160.79,160.82,160.735,160.75,551800001.0
2008-08-29 02:55:00,160.765,160.81,160.74,160.78,788000002.0
2008-08-29 02:56:00,160.79,160.84,160.78,160.79,472399999.0
2008-08-29 02:57:00,160.78,160.78,160.76,160.76,435600000.0
2008-08-29 02:58:00,160.76,160.77,160.74,160.75,720800002.0
2008-08-29 02:59:00,160.75,160.8,160.75,160.79,486100000.0
2008-08-29 03:00:00,160.79,160.84,160.79,160.84,542500000.0
2008-08-29 03:01:00,160.835,160.85,160.795,160.82,557800000.0
2008-08-29 03:02:00,160.82,160.84,160.81,160.82,257400000.0
2008-08-29 03:03:00,160.82,160.84,160.8,160.83,301600000.0
2008-08-29 03:04:00,160.82,160.83,160.81,160.83,208800000.0
2008-08-29 03:05:00,160.83,160.83,160.775,160.8,235200000.0
2008-08-29 03:06:00,160.8,160.83,160.78,160.83,192100000.0
2008-08-29 03:07:00,160.83,160.835,160.81,160.81,281700000.0
2008-08-29 03:08:00,160.81,160.82,160.8,160.82,260900000.0
2008-08-29 03:09:00,160.83,160.84,160.81,160.83,259800000.0
2008-08-29 03:10:00,160.825,160.855,160.82,160.84,502400002.0
2008-08-29 03:11:00,160.84,160.86,160.83,160.85,305300002.0
2008-08-29 03:12:00,160.85,160.92,160.85,160.92,420700001.0
2008-08-29 03:13:00,160.91,160.91,160.865,160.875,659700007.0
2008-08-29 03:14:00,160.88,160.88,160.855,160.88,325700000.0
2008-08-29 03:15:00,160.88,160.89,160.84,160.84,492200000.0
2008-08-29 03:16:00,160.85,160.86,160.83,160.84,222800000.0
2008-08-29 03:17:00,160.84,160.84,160.82,160.84,181300000.0
2008-08-29 03:18:00,160.84,160.84,160.82,160.83,366800001.0
2008-08-29 03:19:00,160.83,160.83,160.78,160.79,411700000.0
2008-08-29 03:20:00,160.79,160.85,160.78,160.83,480800000.0
2008-08-29 03:21:00,160.83,160.85,160.82,160.85,282300000.0
2008-08-29 03:22:00,160.85,160.87,160.82,160.83,810200007.0
2008-08-29 03:23:00,160.84,160.84,160.79,160.82,468299999.0
2008-08-29 03:24:00,160.83,160.84,160.77,160.77,611400001.0
2008-08-29 03:25:00,160.78,160.83,160.78,160.83,280900000.0
2008-08-29 03:26:00,160.82,160.85,160.79,160.82,446899999.0
2008-08-29 03:27:00,160.82,160.86,160.8,160.82,391100000.0
2008-08-29 03:28:00,160.82,160.84,160.8,160.81,289200000.0
2008-08-29 03:29:00,160.81,160.81,160.79,160.79,508600000.0
2008-08-29 03:30:00,160.79,160.81,160.735,160.755,688100000.0
2008-08-29 03:31:00,160.75,160.81,160.74,160.745,476200000.0
2008-08-29 03:32:00,160.75,160.77,160.75,160.76,284200000.0
2008-08-29 03:33:00,160.765,160.8,160.75,160.76,647400000.0
2008-08-29 03:34:00,160.76,160.78,160.75,160.77,455400000.0
2008-08-29 03:35:00,160.77,160.79,160.76,160.76,212500000.0
2008-08-29 03:36:00,160.76,160.82,160.76,160.81,439400002.0
2008-08-29 03:37:00,160.81,160.81,160.705,160.705,326600000.0
2008-08-29 03:38:00,160.705,160.73,160.705,160.72,555599999.0
2008-08-29 03:39:00,160.72,160.73,160.705,160.705,287800000.0
2008-08-29 03:40:00,160.705,160.74,160.705,160.705,424200000.0
2008-08-29 03:41:00,160.705,160.75,160.7,160.75,329000000.0
2008-08-29 03:42:00,160.75,160.77,160.73,160.73,219300000.0
2008-08-29 03:43:00,160.73,160.76,160.73,160.73,185100000.0
2008-08-29 03:44:00,160.73,160.75,160.705,160.715,314300000.0
2008-08-29 03:45:00,160.72,160.73,160.695,160.695,497499999.0
2008-08-29 03:46:00,160.695,160.7,160.64,160.65,533200000.0
2008-08-29 03:47:00,160.65,160.68,160.64,160.66,166100000.0
2008-08-29 03:48:00,160.66,160.665,160.625,160.65,332600000.0
2008-08-29 03:49:00,160.65,160.65,160.63,160.65,315600001.0
2008-08-29 03:50:00,160.65,160.65,160.64,160.65,191600000.0
2008-08-29 03:51:00,160.65,160.69,160.65,160.68,441400000.0
2008-08-29 03:52:00,160.68,160.69,160.635,160.65,560800000.0
2008-08-29 03:53:00,160.65,160.665,160.63,160.63,432800000.0
2008-08-29 03:54:00,160.63,160.66,160.63,160.65,200200000.0
2008-08-29 03:55:00,160.65,160.68,160.62,160.67,329400001.0
2008-08-29 03:56:00,160.67,160.7,160.63,160.685,733299999.0
2008-08-29 03:57:00,160.68,160.705,160.66,160.7,220500000.0
2008-08-29 03:58:00,160.69,160.7,160.68,160.68,175700000.0
2008-08-29 03:59:00,160.68,160.69,160.66,160.68,155300000.0
2008-08-29 04:00:00,160.67,160.68,160.65,160.67,136700000.0
2008-08-29 04:01:00,160.66,160.71,160.65,160.69,374600000.0
2008-08-29 04:02:00,160.69,160.79,160.69,160.785,595400000.0
2008-08-29 04:03:00,160.785,160.81,160.785,160.79,279100000.0
2008-08-29 04:04:00,160.79,160.8,160.73,160.73,355299998.0
2008-08-29 04:05:00,160.725,160.77,160.72,160.77,394900000.0
2008-08-29 04:06:00,160.77,160.795,160.76,160.795,315399998.0
2008-08-29 04:07:00,160.795,160.8,160.76,160.8,248300000.0
2008-08-29 04:08:00,160.8,160.83,160.79,160.82,161100000.0
2008-08-29 04:09:00,160.83,160.83,160.81,160.82,400000000.0
2008-08-29 04:10:00,160.82,160.83,160.78,160.81,340000000.0
2008-08-29 04:11:00,160.77,160.83,160.77,160.79,347600000.0
2008-08-29 04:12:00,160.79,160.81,160.76,160.8,198900001.0
2008-08-29 04:13:00,160.79,160.84,160.79,160.82,904399996.0
2008-08-29 04:14:00,160.8,160.84,160.8,160.82,557499996.0
2008-08-29 04:15:00,160.82,160.83,160.82,160.83,153400000.0
2008-08-29 04:16:00,160.83,160.86,160.83,160.85,376000000.0
2008-08-29 04:17:00,160.85,160.86,160.83,160.85,539600001.0
2008-08-29 04:18:00,160.85,160.85,160.84,160.84,58100000.0
2008-08-29 04:19:00,160.84,160.86,160.815,160.82,340200000.0
2008-08-29 04:20:00,160.82,160.84,160.82,160.83,200600000.0
2008-08-29 04:21:00,160.83,160.86,160.82,160.84,262600000.0
2008-08-29 04:22:00,160.83,160.84,160.82,160.82,572699999.0
2008-08-29 04:23:00,160.82,160.85,160.79,160.83,199599999.0
2008-08-29 04:24:00,160.83,160.83,160.82,160.83,82600000.0
2008-08-29 04:25:00,160.83,160.84,160.83,160.83,25800000.0
2008-08-29 04:26:00,160.83,160.83,160.82,160.83,214999998.0
2008-08-29 04:27:00,160.83,160.84,160.82,160.84,73200000.0
2008-08-29 04:28:00,160.84,160.86,160.84,160.86,164700000.0
2008-08-29 04:29:00,160.86,160.87,160.84,160.85,217400000.0
2008-08-29 04:30:00,160.85,160.86,160.83,160.83,371900000.0
2008-08-29 04:31:00,160.83,160.84,160.8,160.8,344900000.0
2008-08-29 04:32:00,160.8,160.83,160.8,160.83,225900000.0
2008-08-29 04:33:00,160.83,160.84,160.82,160.83,166400000.0
2008-08-29 04:34:00,160.83,160.85,160.83,160.83,159800000.0
2008-08-29 04:35:00,160.84,160.86,160.83,160.85,63000000.0
2008-08-29 04:36:00,160.86,160.86,160.84,160.84,88900000.0
2008-08-29 04:37:00,160.84,160.86,160.84,160.85,140300000.0
2008-08-29 04:38:00,160.85,160.87,160.85,160.87,141800000.0
2008-08-29 04:39:00,160.87,160.87,160.82,160.86,132800000.0
2008-08-29 04:40:00,160.86,160.87,160.85,160.86,432599998.0
2008-08-29 04:41:00,160.86,160.86,160.85,160.85,444899997.0
2008-08-29 04:42:00,160.85,160.85,160.85,160.85,291200000.0
2008-08-29 04:43:00,160.85,160.86,160.84,160.85,366400000.0
2008-08-29 04:44:00,160.85,160.85,160.83,160.83,322499999.0
2008-08-29 04:45:00,160.83,160.85,160.83,160.84,180600000.0
2008-08-29 04:46:00,160.84,160.84,160.83,160.84,267400000.0
2008-08-29 04:47:00,160.84,160.88,160.84,160.88,455800000.0
2008-08-29 04:48:00,160.88,160.88,160.86,160.87,273799999.0
2008-08-29 04:49:00,160.87,160.87,160.87,160.87,100800000.0
2008-08-29 04:50:00,160.87,160.87,160.86,160.87,283000000.0
2008-08-29 04:51:00,160.87,160.87,160.845,160.85,461300000.0
2008-08-29 04:52:00,160.85,160.87,160.85,160.87,164400000.0
2008-08-29 04:53:00,160.87,160.89,160.86,160.87,263800001.0
2008-08-29 04:54:00,160.86,160.87,160.84,160.85,319299998.0
2008-08-29 04:55:00,160.85,160.86,160.85,160.86,325999999.0
2008-08-29 04:56:00,160.86,160.88,160.85,160.85,185000000.0
2008-08-29 04:57:00,160.85,160.86,160.85,160.85,144000000.0
2008-08-29 04:58:00,160.85,160.85,160.85,160.85,1000000.0
2008-08-29 04:59:00,160.85,160.87,160.84,160.87,203700000.0
2008-08-29 05:00:00,160.87,160.88,160.86,160.87,356900002.0
2008-08-29 05:01:00,160.87,160.87,160.86,160.86,68300000.0
2008-08-29 05:02:00,160.86,160.865,160.86,160.865,66700000.0
2008-08-29 05:03:00,160.865,160.87,160.86,160.86,217900001.0
2008-08-29 05:04:00,160.86,160.86,160.815,160.82,363367502.0
2008-08-29 05:05:00,160.82,160.82,160.82,160.82,103300000.0
2008-08-29 05:06:00,160.82,160.82,160.795,160.8,227200000.0
2008-08-29 05:07:00,160.8,160.81,160.8,160.81,77400000.0
2008-08-29 05:08:00,160.81,160.82,160.81,160.82,72000001.0
2008-08-29 05:09:00,160.82,160.825,160.8,160.805,274599998.0
2008-08-29 05:10:00,160.81,160.84,160.81,160.81,214867500.0
2008-08-29 05:11:00,160.81,160.81,160.81,160.81,18800000.0
2008-08-29 05:12:00,160.81,160.81,160.79,160.79,101500000.0
2008-08-29 05:13:00,160.79,160.82,160.79,160.81,209300000.0
2008-08-29 05:14:00,160.81,160.81,160.8,160.81,189900000.0
2008-08-29 05:15:00,160.81,160.81,160.8,160.8,103600000.0
2008-08-29 05:16:00,160.8,160.8,160.78,160.78,63900000.0
2008-08-29 05:17:00,160.78,160.78,160.76,160.78,202800001.0
2008-08-29 05:18:00,160.77,160.77,160.75,160.75,177200000.0
2008-08-29 05:19:00,160.75,160.76,160.75,160.76,36000000.0
2008-08-29 05:20:00,160.76,160.76,160.75,160.76,109600000.0
2008-08-29 05:21:00,160.76,160.77,160.76,160.76,318800001.0
2008-08-29 05:22:00,160.76,160.76,160.74,160.74,174300000.0
2008-08-29 05:23:00,160.74,160.75,160.7,160.71,415299997.0
2008-08-29 05:24:00,160.71,160.74,160.71,160.72,366700001.0
2008-08-29 05:25:00,160.715,160.72,160.71,160.71,97300000.0
2008-08-29 05:26:00,160.71,160.72,160.7,160.7,113600000.0
2008-08-29 05:27:00,160.7,160.73,160.7,160.73,394900000.0
2008-08-29 05:28:00,160.73,160.77,160.73,160.75,344200000.0
2008-08-29 05:29:00,160.75,160.77,160.75,160.76,172300000.0
2008-08-29 05:30:00,160.755,160.755,160.75,160.75,54500000.0
2008-08-29 05:31:00,160.755,160.76,160.75,160.76,71200000.0
2008-08-29 05:32:00,160.76,160.76,160.76,160.76,61500000.0
2008-08-29 05:33:00,160.765,160.77,160.76,160.76,58500000.0
2008-08-29 05:34:00,160.76,160.77,160.76,160.77,55300000.0
2008-08-29 05:35:00,160.77,160.78,160.77,160.77,59400000.0
2008-08-29 05:36:00,160.77,160.79,160.77,160.79,101100000.0
2008-08-29 05:37:00,160.78,160.81,160.78,160.81,137400000.0
2008-08-29 05:38:00,160.81,160.81,160.8,160.81,44800000.0
2008-08-29 05:39:00,160.81,160.82,160.81,160.82,99700000.0
2008-08-29 05:40:00,160.82,160.84,160.79,160.81,290100000.0
2008-08-29 05:41:00,160.82,160.86,160.82,160.84,71900000.0
2008-08-29 05:42:00,160.84,160.85,160.83,160.84,136400000.0
2008-08-29 05:43:00,160.84,160.86,160.84,160.85,140100000.0
2008-08-29 05:44:00,160.85,160.87,160.85,160.85,73600000.0
2008-08-29 05:45:00,160.85,160.86,160.84,160.85,159200000.0
2008-08-29 05:46:00,160.84,160.84,160.82,160.83,143100000.0
2008-08-29 05:47:00,160.82,160.82,160.79,160.82,791900038.0
2008-08-29 05:48:00,160.82,160.82,160.81,160.82,217800012.0
2008-08-29 05:49:00,160.82,160.82,160.78,160.79,142800004.0
2008-08-29 05:50:00,160.79,160.79,160.78,160.78,129800000.0
2008-08-29 05:51:00,160.78,160.78,160.77,160.77,48700000.0
2008-08-29 05:52:00,160.77,160.77,160.77,160.77,4100000.0
2008-08-29 05:53:00,160.77,160.79,160.77,160.78,82000000.0
2008-08-29 05:54:00,160.78,160.79,160.78,160.79,121400000.0
2008-08-29 05:55:00,160.79,160.83,160.79,160.81,288500000.0
2008-08-29 05:56:00,160.81,160.82,160.8,160.81,73700000.0
2008-08-29 05:57:00,160.82,160.86,160.81,160.83,327300000.0
2008-08-29 05:58:00,160.83,160.85,160.83,160.85,490400000.0
2008-08-29 05:59:00,160.85,160.85,160.84,160.84,194500000.0
2008-08-29 06:00:00,160.85,160.85,160.84,160.84,241100000.0
2008-08-29 06:01:00,160.84,160.85,160.83,160.83,108300000.0
2008-08-29 06:02:00,160.83,160.86,160.82,160.84,244500000.0
2008-08-29 06:03:00,160.845,160.86,160.845,160.86,38200000.0
2008-08-29 06:04:00,160.86,160.88,160.86,160.87,288500001.0
2008-08-29 06:05:00,160.87,160.88,160.86,160.87,151500000.0
2008-08-29 06:06:00,160.87,160.88,160.86,160.88,332300000.0
2008-08-29 06:07:00,160.88,160.89,160.87,160.89,65400000.0
2008-08-29 06:08:00,160.89,160.89,160.88,160.88,83800000.0
2008-08-29 06:09:00,160.88,160.88,160.84,160.86,200200000.0
2008-08-29 06:10:00,160.86,160.875,160.85,160.86,197700000.0
2008-08-29 06:11:00,160.85,160.87,160.83,160.86,378200000.0
2008-08-29 06:12:00,160.86,160.86,160.815,160.85,381200000.0
2008-08-29 06:13:00,160.84,160.87,160.84,160.86,399299999.0
2008-08-29 06:14:00,160.86,160.89,160.85,160.87,419800000.0
2008-08-29 06:15:00,160.87,160.88,160.84,160.86,515800000.0
2008-08-29 06:16:00,160.86,160.89,160.84,160.89,272900000.0
2008-08-29 06:17:00,160.89,160.9,160.87,160.9,148700000.0
2008-08-29 06:18:00,160.9,160.9,160.87,160.88,327300000.0
2008-08-29 06:19:00,160.88,160.89,160.87,160.88,298000000.0
2008-08-29 06:20:00,160.89,160.89,160.855,160.86,253900000.0
2008-08-29 06:21:00,160.865,160.88,160.84,160.84,277400000.0
2008-08-29 06:22:00,160.84,160.84,160.8,160.815,423400000.0
2008-08-29 06:23:00,160.81,160.85,160.81,160.82,344100000.0
2008-08-29 06:24:00,160.82,160.83,160.8,160.83,306300000.0
2008-08-29 06:25:00,160.83,160.84,160.81,160.82,209200000.0
2008-08-29 06:26:00,160.81,160.82,160.78,160.81,279600000.0
2008-08-29 06:27:00,160.805,160.84,160.8,160.8,197600000.0
2008-08-29 06:28:00,160.8,160.81,160.78,160.78,254900000.0
2008-08-29 06:29:00,160.79,160.82,160.78,160.8,392199999.0
2008-08-29 06:30:00,160.8,160.8,160.77,160.78,298200000.0
2008-08-29 06:31:00,160.78,160.82,160.78,160.82,90300000.0
2008-08-29 06:32:00,160.82,160.84,160.81,160.81,174500000.0
2008-08-29 06:33:00,160.81,160.84,160.8,160.82,241799999.0
2008-08-29 06:34:00,160.81,160.82,160.8,160.82,100800000.0
2008-08-29 06:35:00,160.82,160.82,160.81,160.81,311499999.0
2008-08-29 06:36:00,160.81,160.83,160.81,160.82,156200001.0
2008-08-29 06:37:00,160.82,160.83,160.82,160.82,247400000.0
2008-08-29 06:38:00,160.82,160.82,160.79,160.81,511100003.0
2008-08-29 06:39:00,160.81,160.83,160.79,160.81,330000000.0
2008-08-29 06:40:00,160.81,160.87,160.81,160.87,278900000.0
2008-08-29 06:41:00,160.87,160.87,160.85,160.85,146900000.0
2008-08-29 06:42:00,160.85,160.88,160.85,160.88,70600000.0
2008-08-29 06:43:00,160.88,160.89,160.85,160.88,109100000.0
2008-08-29 06:44:00,160.87,160.89,160.85,160.85,117900000.0
2008-08-29 06:45:00,160.86,160.87,160.83,160.84,120600000.0
2008-08-29 06:46:00,160.835,160.87,160.83,160.83,194200000.0
2008-08-29 06:47:00,160.84,160.855,160.84,160.84,116700000.0
2008-08-29 06:48:00,160.83,160.84,160.83,160.84,198400000.0
2008-08-29 06:49:00,160.83,160.85,160.83,160.84,133200000.0
2008-08-29 06:50:00,160.85,160.88,160.85,160.87,133800000.0
2008-08-29 06:51:00,160.86,160.86,160.86,160.86,42000000.0
2008-08-29 06:52:00,160.86,160.86,160.82,160.82,103700000.0
2008-08-29 06:53:00,160.83,160.84,160.82,160.84,96400000.0
2008-08-29 06:54:00,160.84,160.84,160.84,160.84,50300000.0
2008-08-29 06:55:00,160.84,160.85,160.815,160.82,200600000.0
2008-08-29 06:56:00,160.82,160.83,160.81,160.83,121600000.0
2008-08-29 06:57:00,160.83,160.84,160.82,160.82,142600000.0
2008-08-29 06:58:00,160.82,160.83,160.82,160.82,150600000.0
2008-08-29 06:59:00,160.82,160.83,160.79,160.82,199300000.0
2008-08-29 07:00:00,160.82,160.83,160.795,160.83,433800000.0
2008-08-29 07:01:00,160.83,160.85,160.83,160.84,169800000.0
2008-08-29 07:02:00,160.84,160.85,160.825,160.83,30600000.0
2008-08-29 07:03:00,160.83,160.87,160.83,160.86,184200000.0
2008-08-29 07:04:00,160.86,160.88,160.86,160.88,92300000.0
2008-08-29 07:05:00,160.88,160.89,160.87,160.89,132500000.0
2008-08-29 07:06:00,160.89,160.92,160.88,160.88,190500000.0
2008-08-29 07:07:00,160.88,160.88,160.84,160.84,80400000.0
2008-08-29 07:08:00,160.85,160.85,160.84,160.85,127300000.0
2008-08-29 07:09:00,160.85,160.86,160.85,160.86,140600000.0
2008-08-29 07:10:00,160.86,160.86,160.85,160.86,81500000.0
2008-08-29 07:11:00,160.86,160.86,160.84,160.84,182800000.0
2008-08-29 07:12:00,160.84,160.87,160.84,160.87,35100000.0
2008-08-29 07:13:00,160.86,160.87,160.84,160.84,91600000.0
2008-08-29 07:14:00,160.84,160.84,160.83,160.84,38100000.0
2008-08-29 07:15:00,160.83,160.84,160.83,160.84,40000000.0
2008-08-29 07:16:00,160.84,160.84,160.82,160.82,68900000.0
2008-08-29 07:17:00,160.83,160.83,160.8,160.82,147600000.0
2008-08-29 07:18:00,160.82,160.86,160.82,160.86,116300000.0
2008-08-29 07:19:00,160.86,160.88,160.825,160.86,185500000.0
2008-08-29 07:20:00,160.87,160.87,160.835,160.86,176600000.0
2008-08-29 07:21:00,160.86,160.87,160.86,160.86,108900000.0
2008-08-29 07:22:00,160.86,160.89,160.86,160.87,87000000.0
2008-08-29 07:23:00,160.87,160.87,160.86,160.86,66700000.0
2008-08-29 07:24:00,160.86,160.88,160.85,160.87,98400000.0
2008-08-29 07:25:00,160.87,160.87,160.86,160.86,135800000.0
2008-08-29 07:26:00,160.86,160.87,160.86,160.86,124300000.0
2008-08-29 07:27:00,160.86,160.86,160.85,160.86,21500000.0
2008-08-29 07:28:00,160.86,160.86,160.85,160.85,27800000.0
2008-08-29 07:29:00,160.85,160.87,160.85,160.86,130500000.0
2008-08-29 07:30:00,160.86,160.86,160.86,160.86,34200000.0
2008-08-29 07:31:00,160.86,160.86,160.825,160.83,73400000.0
2008-08-29 07:32:00,160.83,160.83,160.82,160.83,12100000.0
2008-08-29 07:33:00,160.83,160.86,160.83,160.85,97500000.0
2008-08-29 07:34:00,160.85,160.88,160.835,160.87,222000000.0
2008-08-29 07:35:00,160.87,160.89,160.87,160.88,186400000.0
2008-08-29 07:36:00,160.88,160.9,160.88,160.9,132600000.0
2008-08-29 07:37:00,160.9,160.9,160.89,160.89,57300000.0
2008-08-29 07:38:00,160.89,160.91,160.88,160.9,55900000.0
2008-08-29 07:39:00,160.89,160.9,160.89,160.89,29800000.0
2008-08-29 07:40:00,160.89,160.89,160.85,160.86,87300000.0
2008-08-29 07:41:00,160.86,160.86,160.85,160.86,53500000.0
2008-08-29 07:42:00,160.86,160.87,160.86,160.86,53400000.0
2008-08-29 07:43:00,160.86,160.86,160.825,160.83,89400000.0
2008-08-29 07:44:00,160.83,160.89,160.79,160.89,255200001.0
2008-08-29 07:45:00,160.89,160.92,160.88,160.89,245900000.0
2008-08-29 07:46:00,160.9,160.91,160.88,160.88,212099999.0
2008-08-29 07:47:00,160.87,160.88,160.84,160.84,225100000.0
2008-08-29 07:48:00,160.84,160.86,160.83,160.85,101100000.0
2008-08-29 07:49:00,160.86,160.87,160.85,160.87,64100000.0
2008-08-29 07:50:00,160.87,160.89,160.87,160.88,36200000.0
2008-08-29 07:51:00,160.88,160.89,160.87,160.88,70700000.0
2008-08-29 07:52:00,160.89,160.89,160.84,160.84,174100000.0
2008-08-29 07:53:00,160.84,160.86,160.84,160.86,80800000.0
2008-08-29 07:54:00,160.86,160.88,160.86,160.88,53400000.0
2008-08-29 07:55:00,160.87,160.91,160.845,160.89,211500000.0
2008-08-29 07:56:00,160.89,160.89,160.86,160.86,147300000.0
2008-08-29 07:57:00,160.86,160.88,160.86,160.87,153300000.0
2008-08-29 07:58:00,160.88,160.88,160.84,160.85,210800000.0
2008-08-29 07:59:00,160.86,160.88,160.81,160.81,178800000.0
2008-08-29 08:00:00,160.81,160.86,160.8,160.85,296700000.0
2008-08-29 08:01:00,160.85,160.88,160.84,160.855,369700000.0
2008-08-29 08:02:00,160.845,160.88,160.845,160.85,316800000.0
2008-08-29 08:03:00,160.85,160.86,160.795,160.82,286600000.0
2008-08-29 08:04:00,160.82,160.83,160.77,160.78,190600000.0
2008-08-29 08:05:00,160.78,160.785,160.74,160.75,235700000.0
2008-08-29 08:06:00,160.74,160.8,160.74,160.8,207300000.0
2008-08-29 08:07:00,160.8,160.83,160.8,160.81,153400000.0
2008-08-29 08:08:00,160.81,160.81,160.79,160.8,237000000.0
2008-08-29 08:09:00,160.8,160.805,160.77,160.77,259600000.0
2008-08-29 08:10:00,160.77,160.78,160.74,160.78,431000000.0
2008-08-29 08:11:00,160.79,160.81,160.76,160.805,411200000.0
2008-08-29 08:12:00,160.805,160.805,160.78,160.78,316600000.0
2008-08-29 08:13:00,160.78,160.79,160.76,160.775,366800000.0
2008-08-29 08:14:00,160.77,160.825,160.77,160.825,202800000.0
2008-08-29 08:15:00,160.82,160.83,160.805,160.82,271000000.0
2008-08-29 08:16:00,160.82,160.825,160.795,160.8,122600000.0
2008-08-29 08:17:00,160.8,160.82,160.79,160.79,228400000.0
2008-08-29 08:18:00,160.79,160.82,160.79,160.81,230600000.0
2008-08-29 08:19:00,160.8,160.81,160.75,160.8,391900000.0
2008-08-29 08:20:00,160.8,160.87,160.8,160.87,286800000.0
2008-08-29 08:21:00,160.86,160.86,160.83,160.84,268800000.0
2008-08-29 08:22:00,160.84,160.89,160.835,160.85,249000000.0
2008-08-29 08:23:00,160.85,160.88,160.85,160.88,133800000.0
2008-08-29 08:24:00,160.88,160.89,160.845,160.86,379000005.0
2008-08-29 08:25:00,160.86,160.87,160.83,160.87,482500001.0
2008-08-29 08:26:00,160.86,160.87,160.855,160.86,149000000.0
2008-08-29 08:27:00,160.87,160.87,160.855,160.86,112000000.0
2008-08-29 08:28:00,160.86,160.86,160.84,160.86,374600012.0
2008-08-29 08:29:00,160.86,160.88,160.85,160.85,348600000.0
2008-08-29 08:30:00,160.85,160.86,160.81,160.82,492300004.0
2008-08-29 08:31:00,160.82,160.88,160.82,160.85,456800000.0
2008-08-29 08:32:00,160.85,160.86,160.82,160.83,322200000.0
2008-08-29 08:33:00,160.83,160.855,160.83,160.845,274000000.0
2008-08-29 08:34:00,160.84,160.86,160.84,160.86,127400000.0
2008-08-29 08:35:00,160.86,160.87,160.84,160.85,359100000.0
2008-08-29 08:36:00,160.85,160.855,160.835,160.85,214100000.0
2008-08-29 08:37:00,160.85,160.85,160.815,160.82,350200000.0
2008-08-29 08:38:00,160.82,160.83,160.8,160.83,405100000.0
2008-08-29 08:39:00,160.83,160.83,160.81,160.81,200000000.0
2008-08-29 08:40:00,160.81,160.82,160.81,160.82,172600000.0
2008-08-29 08:41:00,160.82,160.84,160.82,160.83,207000000.0
2008-08-29 08:42:00,160.83,160.86,160.83,160.86,215200000.0
2008-08-29 08:43:00,160.86,160.87,160.82,160.825,407000000.0
2008-08-29 08:44:00,160.83,160.85,160.82,160.82,269100000.0
2008-08-29 08:45:00,160.825,160.83,160.815,160.82,202400000.0
2008-08-29 08:46:00,160.82,160.83,160.8,160.81,345400000.0
2008-08-29 08:47:00,160.81,160.81,160.81,160.81,30000000.0
2008-08-29 08:48:00,160.81,160.81,160.76,160.765,381200000.0
2008-08-29 08:49:00,160.765,160.77,160.725,160.765,649900000.0
2008-08-29 08:50:00,160.77,160.77,160.72,160.72,407100000.0
2008-08-29 08:51:00,160.72,160.74,160.71,160.74,339500000.0
2008-08-29 08:52:00,160.74,160.755,160.71,160.755,335500000.0
2008-08-29 08:53:00,160.755,160.76,160.745,160.755,100100000.0
2008-08-29 08:54:00,160.755,160.78,160.745,160.755,338500000.0
2008-08-29 08:55:00,160.76,160.79,160.755,160.77,478300000.0
2008-08-29 08:56:00,160.77,160.77,160.74,160.74,270700000.0
2008-08-29 08:57:00,160.74,160.75,160.72,160.73,245600000.0
2008-08-29 08:58:00,160.73,160.77,160.72,160.76,721000000.0
2008-08-29 08:59:00,160.75,160.77,160.72,160.74,565300000.0
2008-08-29 09:00:00,160.74,160.74,160.7,160.73,530400000.0
2008-08-29 09:01:00,160.73,160.765,160.71,160.75,508200000.0
2008-08-29 09:02:00,160.745,160.78,160.745,160.77,282500000.0
2008-08-29 09:03:00,160.775,160.78,160.76,160.78,542299996.0
2008-08-29 09:04:00,160.78,160.78,160.755,160.755,285000000.0
2008-08-29 09:05:00,160.76,160.775,160.75,160.77,396700000.0
2008-08-29 09:06:00,160.765,160.77,160.74,160.74,376400000.0
2008-08-29 09:07:00,160.74,160.76,160.685,160.75,654000000.0
2008-08-29 09:08:00,160.75,160.75,160.725,160.74,188200000.0
2008-08-29 09:09:00,160.74,160.74,160.675,160.735,373900000.0
2008-08-29 09:10:00,160.73,160.74,160.67,160.71,360400000.0
2008-08-29 09:11:00,160.71,160.74,160.71,160.74,315800000.0
2008-08-29 09:12:00,160.74,160.76,160.72,160.73,371600000.0
2008-08-29 09:13:00,160.73,160.75,160.73,160.73,460599997.0
2008-08-29 09:14:00,160.73,160.735,160.72,160.72,559399997.0
2008-08-29 09:15:00,160.72,160.745,160.72,160.73,239400000.0
2008-08-29 09:16:00,160.73,160.73,160.72,160.73,111400000.0
2008-08-29 09:17:00,160.73,160.755,160.725,160.735,343600000.0
2008-08-29 09:18:00,160.73,160.75,160.73,160.74,333100000.0
2008-08-29 09:19:00,160.74,160.745,160.73,160.74,236600000.0
2008-08-29 09:20:00,160.74,160.75,160.725,160.75,295900000.0
2008-08-29 09:21:00,160.75,160.78,160.74,160.755,296700000.0
2008-08-29 09:22:00,160.755,160.76,160.73,160.75,433300000.0
2008-08-29 09:23:00,160.75,160.75,160.71,160.71,453300000.0
2008-08-29 09:24:00,160.71,160.74,160.71,160.72,296900000.0
2008-08-29 09:25:00,160.73,160.73,160.705,160.71,256100000.0
2008-08-29 09:26:00,160.71,160.78,160.71,160.75,642000000.0
2008-08-29 09:27:00,160.75,160.77,160.735,160.75,715000000.0
2008-08-29 09:28:00,160.75,160.76,160.725,160.74,556800000.0
2008-08-29 09:29:00,160.75,160.75,160.7,160.725,542500001.0
2008-08-29 09:30:00,160.73,160.74,160.705,160.705,653100000.0
2008-08-29 09:31:00,160.71,160.71,160.63,160.635,827999999.0
2008-08-29 09:32:00,160.635,160.67,160.63,160.645,690100000.0
2008-08-29 09:33:00,160.65,160.67,160.625,160.635,627900000.0
2008-08-29 09:34:00,160.635,160.64,160.505,160.515,929500000.0
2008-08-29 09:35:00,160.515,160.535,160.48,160.52,881000000.0
2008-08-29 09:36:00,160.52,160.54,160.5,160.525,788400000.0
2008-08-29 09:37:00,160.53,160.53,160.355,160.41,905600000.0
2008-08-29 09:38:00,160.415,160.42,160.335,160.41,949700000.0
2008-08-29 09:39:00,160.41,160.43,160.395,160.415,716900000.0
2008-08-29 09:40:00,160.415,160.42,160.335,160.39,1141699996.0
2008-08-29 09:41:00,160.4,160.485,160.385,160.475,730200000.0
2008-08-29 09:42:00,160.48,160.48,160.435,160.445,767800000.0
2008-08-29 09:43:00,160.445,160.46,160.425,160.445,643000000.0
2008-08-29 09:44:00,160.45,160.505,160.45,160.455,673800000.0
2008-08-29 09:45:00,160.455,160.52,160.45,160.475,718000000.0
2008-08-29 09:46:00,160.475,160.48,160.435,160.465,785600000.0
2008-08-29 09:47:00,160.465,160.495,160.445,160.495,816400000.0
2008-08-29 09:48:00,160.485,160.505,160.455,160.485,584100000.0
2008-08-29 09:49:00,160.48,160.48,160.465,160.475,432700000.0
2008-08-29 09:50:00,160.475,160.49,160.455,160.465,416700000.0
2008-08-29 09:51:00,160.465,160.465,160.41,160.435,601900000.0
2008-08-29 09:52:00,160.435,160.45,160.425,160.445,438100000.0
2008-08-29 09:53:00,160.45,160.47,160.41,160.47,683400000.0
2008-08-29 09:54:00,160.455,160.47,160.41,160.41,581700000.0
2008-08-29 09:55:00,160.42,160.43,160.395,160.405,682700000.0
2008-08-29 09:56:00,160.4,160.41,160.385,160.405,421000000.0
2008-08-29 09:57:00,160.405,160.43,160.4,160.41,505400000.0
2008-08-29 09:58:00,160.41,160.41,160.34,160.345,601600000.0
2008-08-29 09:59:00,160.345,160.37,160.33,160.365,583900000.0
2008-08-29 10:00:00,160.365,160.365,160.335,160.36,315800000.0
2008-08-29 10:01:00,160.365,160.38,160.345,160.355,497900000.0
2008-08-29 10:02:00,160.36,160.405,160.31,160.315,427700000.0
2008-08-29 10:03:00,160.315,160.32,160.29,160.295,683300000.0
2008-08-29 10:04:00,160.3,160.41,160.285,160.385,600600000.0
2008-08-29 10:05:00,160.385,160.39,160.335,160.37,371300000.0
2008-08-29 10:06:00,160.365,160.42,160.355,160.36,540000000.0
2008-08-29 10:07:00,160.37,160.37,160.31,160.315,599200000.0
2008-08-29 10:08:00,160.325,160.33,160.225,160.245,570200000.0
2008-08-29 10:09:00,160.24,160.305,160.225,160.235,752700000.0
2008-08-29 10:10:00,160.235,160.26,160.17,160.24,979899999.0
2008-08-29 10:11:00,160.25,160.26,160.215,160.23,903700000.0
2008-08-29 10:12:00,160.225,160.27,160.225,160.255,845300000.0
2008-08-29 10:13:00,160.255,160.3,160.24,160.24,575600001.0
2008-08-29 10:14:00,160.24,160.27,160.235,160.25,694700000.0
2008-08-29 10:15:00,160.245,160.265,160.205,160.22,588700000.0
2008-08-29 10:16:00,160.23,160.25,160.18,160.23,813100001.0
2008-08-29 10:17:00,160.225,160.26,160.195,160.215,735200000.0
2008-08-29 10:18:00,160.215,160.22,160.19,160.205,706100000.0
2008-08-29 10:19:00,160.21,160.21,160.18,160.2,592200000.0
2008-08-29 10:20:00,160.2,160.22,160.185,160.2,542100000.0
2008-08-29 10:21:00,160.195,160.21,160.115,160.13,855300000.0
2008-08-29 10:22:00,160.13,160.135,160.105,160.12,938700000.0
2008-08-29 10:23:00,160.12,160.12,160.07,160.095,560100000.0
2008-08-29 10:24:00,160.095,160.12,160.065,160.065,524800000.0
2008-08-29 10:25:00,160.065,160.09,160.06,160.08,593800000.0
2008-08-29 10:26:00,160.065,160.07,159.995,160.005,750200000.0
2008-08-29 10:27:00,160.005,160.06,160.0,160.06,471600000.0
2008-08-29 10:28:00,160.06,160.12,160.06,160.095,306800001.0
2008-08-29 10:29:00,160.11,160.12,160.09,160.09,810800000.0
2008-08-29 10:30:00,160.09,160.125,160.065,160.11,640200000.0
2008-08-29 10:31:00,160.11,160.13,160.11,160.115,477500000.0
2008-08-29 10:32:00,160.11,160.14,160.105,160.13,585000000.0
2008-08-29 10:33:00,160.13,160.16,160.125,160.14,602400001.0
2008-08-29 10:34:00,160.14,160.18,160.125,160.135,620100000.0
2008-08-29 10:35:00,160.135,160.21,160.13,160.165,412200000.0
2008-08-29 10:36:00,160.165,160.17,160.12,160.13,585000000.0
2008-08-29 10:37:00,160.13,160.18,160.12,160.165,832900000.0
2008-08-29 10:38:00,160.165,160.17,160.14,160.15,608900000.0
2008-08-29 10:39:00,160.14,160.155,160.13,160.145,320300000.0
2008-08-29 10:40:00,160.145,160.17,160.135,160.17,274800000.0
2008-08-29 10:41:00,160.17,160.17,160.125,160.16,376200000.0
2008-08-29 10:42:00,160.16,160.19,160.155,160.165,573300000.0
2008-08-29 10:43:00,160.165,160.2,160.165,160.19,482300000.0
2008-08-29 10:44:00,160.185,160.21,160.185,160.21,189300000.0
2008-08-29 10:45:00,160.205,160.26,160.205,160.245,315700000.0
2008-08-29 10:46:00,160.26,160.26,160.225,160.24,298600000.0
2008-08-29 10:47:00,160.24,160.24,160.2,160.22,473600000.0
2008-08-29 10:48:00,160.22,160.23,160.205,160.23,510300000.0
2008-08-29 10:49:00,160.23,160.23,160.205,160.21,321400000.0
2008-08-29 10:50:00,160.21,160.25,160.195,160.25,316600000.0
2008-08-29 10:51:00,160.25,160.26,160.2,160.24,382600000.0
2008-08-29 10:52:00,160.25,160.26,160.235,160.24,640899997.0
2008-08-29 10:53:00,160.23,160.235,160.195,160.195,505699999.0
2008-08-29 10:54:00,160.195,160.215,160.195,160.215,282600000.0
2008-08-29 10:55:00,160.21,160.21,160.17,160.18,571100000.0
2008-08-29 10:56:00,160.18,160.18,160.145,160.16,519300000.0
2008-08-29 10:57:00,160.16,160.19,160.155,160.18,385000000.0
2008-08-29 10:58:00,160.185,160.185,160.135,160.17,407800000.0
2008-08-29 10:59:00,160.17,160.18,160.135,160.16,520900000.0
2008-08-29 11:00:00,160.16,160.17,159.96,160.065,912800000.0
2008-08-29 11:01:00,160.065,160.095,160.03,160.07,1018500000.0
2008-08-29 11:02:00,160.055,160.1,160.055,160.095,771500000.0
2008-08-29 11:03:00,160.095,160.14,160.065,160.105,853700000.0
2008-08-29 11:04:00,160.105,160.12,160.075,160.09,750000001.0
2008-08-29 11:05:00,160.09,160.11,160.085,160.095,399000000.0
2008-08-29 11:06:00,160.095,160.15,160.08,160.125,910400000.0
2008-08-29 11:07:00,160.13,160.16,160.1,160.155,854099999.0
2008-08-29 11:08:00,160.155,160.185,160.145,160.165,422600000.0
2008-08-29 11:09:00,160.165,160.19,160.165,160.175,641800000.0
2008-08-29 11:10:00,160.175,160.18,160.155,160.165,558000000.0
2008-08-29 11:11:00,160.17,160.19,160.16,160.18,627400000.0
2008-08-29 11:12:00,160.18,160.29,160.17,160.265,995900001.0
2008-08-29 11:13:00,160.27,160.28,160.235,160.245,993400000.0
2008-08-29 11:14:00,160.25,160.26,160.225,160.245,723500000.0
2008-08-29 11:15:00,160.245,160.245,160.235,160.24,221700000.0
2008-08-29 11:16:00,160.235,160.24,160.205,160.215,513100000.0
2008-08-29 11:17:00,160.215,160.23,160.165,160.165,631199999.0
2008-08-29 11:18:00,160.165,160.19,160.155,160.17,531100000.0
2008-08-29 11:19:00,160.17,160.2,160.16,160.18,493000000.0
2008-08-29 11:20:00,160.18,160.2,160.18,160.19,351200000.0
2008-08-29 11:21:00,160.19,160.21,160.185,160.2,319800000.0
2008-08-29 11:22:00,160.2,160.21,160.185,160.185,455400000.0
2008-08-29 11:23:00,160.185,160.19,160.17,160.175,616700000.0
2008-08-29 11:24:00,160.175,160.195,160.17,160.18,277800000.0
2008-08-29 11:25:00,160.175,160.18,160.14,160.15,648100001.0
2008-08-29 11:26:00,160.15,160.22,160.15,160.16,911100000.0
2008-08-29 11:27:00,160.135,160.2,160.135,160.175,827300000.0
2008-08-29 11:28:00,160.18,160.23,160.17,160.225,571800000.0
2008-08-29 11:29:00,160.225,160.225,160.18,160.185,639000000.0
2008-08-29 11:30:00,160.19,160.275,160.19,160.255,736000000.0
2008-08-29 11:31:00,160.25,160.27,160.225,160.225,504200000.0
2008-08-29 11:32:00,160.225,160.265,160.225,160.265,391100000.0
2008-08-29 11:33:00,160.27,160.34,160.255,160.34,732800000.0
2008-08-29 11:34:00,160.33,160.38,160.33,160.37,437400000.0
2008-08-29 11:35:00,160.37,160.385,160.335,160.355,522600000.0
2008-08-29 11:36:00,160.355,160.38,160.345,160.37,738000000.0
2008-08-29 11:37:00,160.365,160.405,160.365,160.39,783100000.0
2008-08-29 11:38:00,160.39,160.47,160.39,160.455,940600000.0
2008-08-29 11:39:00,160.455,160.47,160.395,160.41,961700001.0
2008-08-29 11:40:00,160.405,160.42,160.4,160.415,658100000.0
2008-08-29 11:41:00,160.41,160.44,160.405,160.415,432300000.0
2008-08-29 11:42:00,160.415,160.43,160.41,160.415,281300000.0
2008-08-29 11:43:00,160.415,160.435,160.385,160.43,556100000.0
2008-08-29 11:44:00,160.43,160.43,160.395,160.4,257000001.0
2008-08-29 11:45:00,160.395,160.41,160.385,160.385,406500000.0
2008-08-29 11:46:00,160.4,160.41,160.385,160.41,422500000.0
2008-08-29 11:47:00,160.41,160.41,160.385,160.39,724000000.0
2008-08-29 11:48:00,160.4,160.415,160.385,160.405,439000000.0
2008-08-29 11:49:00,160.41,160.41,160.375,160.39,431900000.0
2008-08-29 11:50:00,160.39,160.39,160.355,160.365,414800000.0
2008-08-29 11:51:00,160.365,160.39,160.365,160.385,450700000.0
2008-08-29 11:52:00,160.4,160.41,160.39,160.4,556800000.0
2008-08-29 11:53:00,160.4,160.4,160.35,160.37,502200000.0
2008-08-29 11:54:00,160.37,160.395,160.37,160.395,143400000.0
2008-08-29 11:55:00,160.39,160.41,160.39,160.4,268000000.0
2008-08-29 11:56:00,160.4,160.4,160.385,160.39,139300000.0
2008-08-29 11:57:00,160.385,160.445,160.385,160.43,542400000.0
2008-08-29 11:58:00,160.43,160.51,160.425,160.495,560500000.0
2008-08-29 11:59:00,160.495,160.55,160.485,160.49,564200000.0
2008-08-29 12:00:00,160.49,160.515,160.465,160.48,601500000.0
2008-08-29 12:01:00,160.475,160.52,160.475,160.52,386300000.0
2008-08-29 12:02:00,160.52,160.57,160.515,160.535,635300000.0
2008-08-29 12:03:00,160.535,160.54,160.53,160.54,319500000.0
2008-08-29 12:04:00,160.535,160.555,160.51,160.515,700100000.0
2008-08-29 12:05:00,160.52,160.525,160.485,160.49,942000000.0
2008-08-29 12:06:00,160.49,160.54,160.49,160.54,497600000.0
2008-08-29 12:07:00,160.535,160.54,160.52,160.535,525499999.0
2008-08-29 12:08:00,160.55,160.58,160.52,160.555,742100000.0
2008-08-29 12:09:00,160.55,160.57,160.52,160.525,625900000.0
2008-08-29 12:10:00,160.525,160.53,160.49,160.49,478000000.0
2008-08-29 12:11:00,160.49,160.49,160.415,160.435,731000000.0
2008-08-29 12:12:00,160.435,160.45,160.425,160.44,508600000.0
2008-08-29 12:13:00,160.44,160.45,160.425,160.425,609700000.0
2008-08-29 12:14:00,160.425,160.43,160.395,160.405,721700000.0
2008-08-29 12:15:00,160.405,160.41,160.395,160.4,495400000.0
2008-08-29 12:16:00,160.4,160.43,160.4,160.415,317000000.0
2008-08-29 12:17:00,160.415,160.43,160.4,160.41,267300000.0
2008-08-29 12:18:00,160.41,160.415,160.38,160.39,455900000.0
2008-08-29 12:19:00,160.39,160.405,160.37,160.395,225900000.0
2008-08-29 12:20:00,160.395,160.4,160.32,160.325,580900000.0
2008-08-29 12:21:00,160.325,160.34,160.31,160.33,733400000.0
2008-08-29 12:22:00,160.33,160.33,160.275,160.28,542700000.0
2008-08-29 12:23:00,160.275,160.28,160.24,160.25,620200000.0
2008-08-29 12:24:00,160.25,160.27,160.245,160.26,527000000.0
2008-08-29 12:25:00,160.26,160.28,160.26,160.26,275500000.0
2008-08-29 12:26:00,160.26,160.26,160.24,160.24,467800000.0
2008-08-29 12:27:00,160.24,160.27,160.22,160.24,618000000.0
2008-08-29 12:28:00,160.24,160.275,160.24,160.26,556700000.0
2008-08-29 12:29:00,160.26,160.295,160.24,160.255,733700000.0
2008-08-29 12:30:00,160.25,160.285,160.245,160.285,416699999.0
2008-08-29 12:31:00,160.285,160.29,160.25,160.265,605500001.0
2008-08-29 12:32:00,160.27,160.27,160.23,160.26,290100000.0
2008-08-29 12:33:00,160.255,160.26,160.22,160.22,498800000.0
2008-08-29 12:34:00,160.22,160.25,160.22,160.225,370600000.0
2008-08-29 12:35:00,160.225,160.26,160.22,160.225,634100000.0
2008-08-29 12:36:00,160.225,160.25,160.22,160.24,283000000.0
2008-08-29 12:37:00,160.24,160.25,160.19,160.19,407200000.0
2008-08-29 12:38:00,160.19,160.2,160.18,160.19,555800000.0
2008-08-29 12:39:00,160.19,160.2,160.175,160.19,409500000.0
2008-08-29 12:40:00,160.19,160.22,160.185,160.19,435000000.0
2008-08-29 12:41:00,160.19,160.21,160.19,160.195,498600000.0
2008-08-29 12:42:00,160.2,160.22,160.195,160.195,403800000.0
2008-08-29 12:43:00,160.195,160.21,160.195,160.2,155400000.0
2008-08-29 12:44:00,160.2,160.21,160.185,160.195,287600000.0
2008-08-29 12:45:00,160.195,160.2,160.18,160.18,333900000.0
2008-08-29 12:46:00,160.185,160.23,160.18,160.19,688400000.0
2008-08-29 12:47:00,160.2,160.24,160.19,160.24,590700000.0
2008-08-29 12:48:00,160.24,160.265,160.225,160.24,644300000.0
2008-08-29 12:49:00,160.24,160.24,160.195,160.205,324800000.0
2008-08-29 12:50:00,160.21,160.22,160.175,160.195,738200000.0
2008-08-29 12:51:00,160.195,160.215,160.18,160.195,608200000.0
2008-08-29 12:52:00,160.195,160.21,160.19,160.195,316800000.0
2008-08-29 12:53:00,160.195,160.195,160.19,160.19,124500000.0
2008-08-29 12:54:00,160.19,160.2,160.185,160.185,239000000.0
2008-08-29 12:55:00,160.185,160.19,160.14,160.15,471800000.0
2008-08-29 12:56:00,160.145,160.15,160.1,160.11,571300000.0
2008-08-29 12:57:00,160.11,160.13,160.105,160.105,311100000.0
2008-08-29 12:58:00,160.1,160.11,160.095,160.1,449600000.0
2008-08-29 12:59:00,160.1,160.12,160.095,160.11,563700000.0
2008-08-29 13:00:00,160.11,160.13,160.015,160.015,645100000.0
2008-08-29 13:01:00,160.015,160.015,159.85,159.895,1179599998.0
2008-08-29 13:02:00,159.895,159.9,159.775,159.795,591500000.0
2008-08-29 13:03:00,159.81,159.83,159.79,159.81,879600000.0
2008-08-29 13:04:00,159.81,159.86,159.81,159.855,337200000.0
2008-08-29 13:05:00,159.855,159.94,159.85,159.935,728600000.0
2008-08-29 13:06:00,159.94,159.945,159.915,159.935,709300000.0
2008-08-29 13:07:00,159.935,159.995,159.935,159.97,642800000.0
2008-08-29 13:08:00,159.97,159.97,159.935,159.94,571000000.0
2008-08-29 13:09:00,159.93,159.93,159.895,159.895,527900000.0
2008-08-29 13:10:00,159.9,159.9,159.85,159.88,699400001.0
2008-08-29 13:11:00,159.87,159.91,159.855,159.885,850200000.0
2008-08-29 13:12:00,159.9,159.92,159.85,159.9,710800000.0
2008-08-29 13:13:00,159.9,159.92,159.89,159.92,585700000.0
2008-08-29 13:14:00,159.92,159.95,159.915,159.93,512700000.0
2008-08-29 13:15:00,159.94,159.94,159.9,159.9,402000000.0
2008-08-29 13:16:00,159.9,159.91,159.89,159.89,168300000.0
2008-08-29 13:17:00,159.89,159.89,159.86,159.87,399500000.0
2008-08-29 13:18:00,159.87,159.88,159.855,159.87,477700000.0
2008-08-29 13:19:00,159.87,159.88,159.855,159.875,558300000.0
2008-08-29 13:20:00,159.875,159.94,159.87,159.94,456400000.0
2008-08-29 13:21:00,159.94,160.02,159.93,159.995,826700000.0
2008-08-29 13:22:00,160.0,160.065,159.995,160.06,536300000.0
2008-08-29 13:23:00,160.065,160.07,160.02,160.045,794400000.0
2008-08-29 13:24:00,160.055,160.055,160.05,160.05,212700000.0
2008-08-29 13:25:00,160.05,160.06,160.035,160.04,196200000.0
2008-08-29 13:26:00,160.04,160.05,159.995,159.995,429100000.0
2008-08-29 13:27:00,160.01,160.01,159.95,159.965,660100000.0
2008-08-29 13:28:00,159.965,159.995,159.955,159.98,447200000.0
2008-08-29 13:29:00,159.98,160.05,159.98,160.04,450400000.0
2008-08-29 13:30:00,160.04,160.08,160.04,160.08,398600000.0
2008-08-29 13:31:00,160.08,160.18,160.07,160.15,581499999.0
2008-08-29 13:32:00,160.15,160.17,160.135,160.17,416700000.0
2008-08-29 13:33:00,160.17,160.26,160.165,160.225,683500000.0
2008-08-29 13:34:00,160.225,160.29,160.225,160.285,617100000.0
2008-08-29 13:35:00,160.285,160.35,160.25,160.25,853200001.0
2008-08-29 13:36:00,160.25,160.29,160.25,160.28,316100000.0
2008-08-29 13:37:00,160.275,160.275,160.255,160.27,314700000.0
2008-08-29 13:38:00,160.26,160.285,160.235,160.285,384100000.0
2008-08-29 13:39:00,160.295,160.32,160.275,160.275,565400000.0
2008-08-29 13:40:00,160.275,160.3,160.265,160.27,421700000.0
2008-08-29 13:41:00,160.27,160.3,160.255,160.26,374300000.0
2008-08-29 13:42:00,160.265,160.265,160.25,160.25,214500000.0
2008-08-29 13:43:00,160.25,160.26,160.225,160.23,406300000.0
2008-08-29 13:44:00,160.24,160.25,160.23,160.23,357400000.0
2008-08-29 13:45:00,160.23,160.23,160.185,160.195,643600000.0
2008-08-29 13:46:00,160.2,160.215,160.185,160.2,660100004.0
2008-08-29 13:47:00,160.19,160.23,160.185,160.23,473400002.0
2008-08-29 13:48:00,160.23,160.235,160.205,160.215,422900000.0
2008-08-29 13:49:00,160.21,160.22,160.175,160.175,319100000.0
2008-08-29 13:50:00,160.18,160.2,160.18,160.19,193800000.0
2008-08-29 13:51:00,160.2,160.2,160.145,160.155,613200000.0
2008-08-29 13:52:00,160.155,160.18,160.15,160.175,306800000.0
2008-08-29 13:53:00,160.175,160.2,160.165,160.185,508500000.0
2008-08-29 13:54:00,160.185,160.19,160.17,160.18,407700000.0
2008-08-29 13:55:00,160.18,160.19,160.18,160.18,295500000.0
2008-08-29 13:56:00,160.18,160.22,160.175,160.22,397000000.0
2008-08-29 13:57:00,160.22,160.25,160.21,160.23,632100000.0
2008-08-29 13:58:00,160.22,160.23,160.2,160.21,911500000.0
2008-08-29 13:59:00,160.21,160.23,160.21,160.23,265100000.0
2008-08-29 14:00:00,160.23,160.26,160.23,160.255,370400000.0
2008-08-29 14:01:00,160.255,160.275,160.245,160.27,619600000.0
2008-08-29 14:02:00,160.27,160.275,160.255,160.255,381200000.0
2008-08-29 14:03:00,160.26,160.265,160.23,160.255,524800000.0
2008-08-29 14:04:00,160.25,160.27,160.245,160.255,623000000.0
2008-08-29 14:05:00,160.25,160.27,160.23,160.265,384800000.0
2008-08-29 14:06:00,160.265,160.275,160.25,160.275,464500000.0
2008-08-29 14:07:00,160.275,160.29,160.25,160.26,500700000.0
2008-08-29 14:08:00,160.25,160.27,160.25,160.265,201700000.0
2008-08-29 14:09:00,160.265,160.285,160.26,160.26,512800000.0
2008-08-29 14:10:00,160.26,160.28,160.26,160.27,479100000.0
2008-08-29 14:11:00,160.27,160.27,160.21,160.21,408800000.0
2008-08-29 14:12:00,160.21,160.21,160.19,160.19,582600000.0
2008-08-29 14:13:00,160.2,160.22,160.19,160.21,486200000.0
2008-08-29 14:14:00,160.215,160.22,160.18,160.19,542400000.0
2008-08-29 14:15:00,160.19,160.21,160.19,160.2,602400001.0
2008-08-29 14:16:00,160.2,160.2,160.18,160.185,273200000.0
2008-08-29 14:17:00,160.185,160.21,160.185,160.205,369500000.0
2008-08-29 14:18:00,160.21,160.21,160.195,160.2,273400000.0
2008-08-29 14:19:00,160.205,160.23,160.2,160.205,466400000.0
2008-08-29 14:20:00,160.205,160.23,160.19,160.19,644700000.0
2008-08-29 14:21:00,160.19,160.21,160.175,160.175,519700000.0
2008-08-29 14:22:00,160.18,160.18,160.075,160.075,789000000.0
2008-08-29 14:23:00,160.07,160.105,160.055,160.105,660700002.0
2008-08-29 14:24:00,160.11,160.14,160.11,160.12,744300000.0
2008-08-29 14:25:00,160.12,160.17,160.115,160.15,520800000.0
2008-08-29 14:26:00,160.15,160.16,160.135,160.14,446500000.0
2008-08-29 14:27:00,160.14,160.15,160.13,160.15,309300000.0
2008-08-29 14:28:00,160.15,160.165,160.125,160.135,738800000.0
2008-08-29 14:29:00,160.135,160.17,160.09,160.1,470500000.0
2008-08-29 14:30:00,160.09,160.22,160.075,160.16,697600001.0
2008-08-29 14:31:00,160.16,160.21,160.145,160.185,994500003.0
2008-08-29 14:32:00,160.185,160.2,160.14,160.175,840099999.0
2008-08-29 14:33:00,160.175,160.2,160.085,160.085,962500000.0
2008-08-29 14:34:00,160.085,160.09,159.925,159.94,1404100003.0
2008-08-29 14:35:00,159.94,159.955,159.88,159.89,894800002.0
2008-08-29 14:36:00,159.89,159.91,159.825,159.83,873100000.0
2008-08-29 14:37:00,159.83,159.83,159.725,159.775,976200000.0
2008-08-29 14:38:00,159.77,159.785,159.74,159.785,654900000.0
2008-08-29 14:39:00,159.785,159.87,159.78,159.85,495400000.0
2008-08-29 14:40:00,159.85,159.88,159.83,159.865,252400000.0
2008-08-29 14:41:00,159.865,159.87,159.83,159.855,581800000.0
2008-08-29 14:42:00,159.855,159.905,159.855,159.9,501500000.0
2008-08-29 14:43:00,159.905,159.92,159.895,159.905,428800000.0
2008-08-29 14:44:00,159.905,159.905,159.87,159.885,736800000.0
2008-08-29 14:45:00,159.885,159.9,159.875,159.875,437900000.0
2008-08-29 14:46:00,159.88,159.92,159.865,159.905,637400000.0
2008-08-29 14:47:00,159.91,159.93,159.895,159.92,910100000.0
2008-08-29 14:48:00,159.92,159.97,159.89,159.94,1099600001.0
2008-08-29 14:49:00,159.94,159.995,159.935,159.97,790400000.0
2008-08-29 14:50:00,159.97,159.975,159.945,159.955,763600000.0
2008-08-29 14:51:00,159.955,159.975,159.945,159.96,638500000.0
2008-08-29 14:52:00,159.955,159.98,159.95,159.965,589000000.0
2008-08-29 14:53:00,159.96,160.01,159.95,160.01,730900000.0
2008-08-29 14:54:00,160.015,160.04,159.99,159.99,612500000.0
2008-08-29 14:55:00,159.985,160.02,159.985,159.985,589900000.0
2008-08-29 14:56:00,159.985,159.985,159.95,159.95,511500000.0
2008-08-29 14:57:00,159.95,159.955,159.93,159.95,936000000.0
2008-08-29 14:58:00,159.95,160.0,159.95,159.99,851100000.0
2008-08-29 14:59:00,159.99,160.02,159.985,160.01,478300000.0
2008-08-29 15:00:00,160.01,160.1,160.005,160.06,789800004.0
2008-08-29 15:01:00,160.06,160.1,160.045,160.085,846200005.0
2008-08-29 15:02:00,160.085,160.11,160.075,160.085,869500002.0
2008-08-29 15:03:00,160.085,160.12,160.075,160.11,942700001.0
2008-08-29 15:04:00,160.11,160.12,160.075,160.085,797000002.0
2008-08-29 15:05:00,160.09,160.1,160.07,160.09,577299998.0
2008-08-29 15:06:00,160.09,160.1,160.07,160.09,579700002.0
2008-08-29 15:07:00,160.09,160.12,160.09,160.1,614900000.0
2008-08-29 15:08:00,160.105,160.13,160.075,160.13,537300003.0
2008-08-29 15:09:00,160.12,160.205,160.12,160.195,777599999.0
2008-08-29 15:10:00,160.195,160.215,160.165,160.185,985200000.0
2008-08-29 15:11:00,160.185,160.205,160.15,160.165,839900000.0
2008-08-29 15:12:00,160.17,160.185,160.15,160.165,855900000.0
2008-08-29 15:13:00,160.155,160.21,160.155,160.18,558800002.0
2008-08-29 15:14:00,160.185,160.21,160.17,160.2,806600002.0
2008-08-29 15:15:00,160.2,160.215,160.18,160.185,715200000.0
2008-08-29 15:16:00,160.185,160.19,160.175,160.18,679600000.0
2008-08-29 15:17:00,160.17,160.24,160.16,160.22,876900001.0
2008-08-29 15:18:00,160.22,160.235,160.215,160.22,648400001.0
2008-08-29 15:19:00,160.22,160.24,160.215,160.23,607000000.0
2008-08-29 15:20:00,160.23,160.23,160.2,160.21,540000002.0
2008-08-29 15:21:00,160.21,160.23,160.19,160.195,563000001.0
2008-08-29 15:22:00,160.2,160.2,160.145,160.155,560500000.0
2008-08-29 15:23:00,160.145,160.15,160.125,160.15,746599999.0
2008-08-29 15:24:00,160.15,160.16,160.125,160.135,579000000.0
2008-08-29 15:25:00,160.135,160.15,160.125,160.14,535999998.0
2008-08-29 15:26:00,160.145,160.195,160.13,160.185,731300000.0
2008-08-29 15:27:00,160.185,160.185,160.1,160.1,447600000.0
2008-08-29 15:28:00,160.1,160.11,160.09,160.105,475100000.0
2008-08-29 15:29:00,160.095,160.13,160.095,160.11,221600000.0
2008-08-29 15:30:00,160.115,160.15,160.11,160.13,643900000.0
2008-08-29 15:31:00,160.135,160.155,160.13,160.135,366799999.0
2008-08-29 15:32:00,160.145,160.165,160.14,160.155,572700001.0
2008-08-29 15:33:00,160.16,160.18,160.15,160.155,397400002.0
2008-08-29 15:34:00,160.16,160.18,160.15,160.16,292500001.0
2008-08-29 15:35:00,160.15,160.165,160.14,160.145,577200000.0
2008-08-29 15:36:00,160.15,160.18,160.14,160.18,582800001.0
2008-08-29 15:37:00,160.18,160.19,160.17,160.18,338200000.0
2008-08-29 15:38:00,160.17,160.195,160.165,160.18,432300000.0
2008-08-29 15:39:00,160.17,160.21,160.17,160.185,700599999.0
2008-08-29 15:40:00,160.185,160.205,160.16,160.165,563100002.0
2008-08-29 15:41:00,160.165,160.19,160.155,160.165,893700001.0
2008-08-29 15:42:00,160.165,160.27,160.16,160.26,929800001.0
2008-08-29 15:43:00,160.245,160.32,160.225,160.31,951499999.0
2008-08-29 15:44:00,160.31,160.33,160.26,160.31,897600000.0
2008-08-29 15:45:00,160.31,160.32,160.21,160.23,1102799997.0
2008-08-29 15:46:00,160.23,160.25,160.175,160.24,1271400001.0
2008-08-29 15:47:00,160.24,160.24,160.11,160.14,1587100011.0
2008-08-29 15:48:00,160.125,160.19,160.12,160.175,991199999.0
2008-08-29 15:49:00,160.18,160.185,160.125,160.14,959299999.0
2008-08-29 15:50:00,160.13,160.17,160.115,160.15,997400000.0
2008-08-29 15:51:00,160.15,160.2,160.125,160.15,1192899998.0
2008-08-29 15:52:00,160.15,160.16,160.12,160.15,969300003.0
2008-08-29 15:53:00,160.14,160.175,160.13,160.135,682100000.0
2008-08-29 15:54:00,160.14,160.17,160.12,160.17,788400000.0
2008-08-29 15:55:00,160.17,160.17,160.085,160.09,1073899997.0
2008-08-29 15:56:00,160.09,160.115,160.065,160.065,1196099998.0
2008-08-29 15:57:00,160.07,160.11,160.07,160.11,582700000.0
2008-08-29 15:58:00,160.11,160.145,160.075,160.12,967700000.0
2008-08-29 15:59:00,160.11,160.115,160.04,160.05,672800000.0
2008-08-29 16:00:00,160.055,160.085,160.04,160.07,1085200001.0
2008-08-29 16:01:00,160.06,160.1,160.04,160.085,1104800000.0
2008-08-29 16:02:00,160.075,160.11,160.065,160.08,1274799998.0
2008-08-29 16:03:00,160.085,160.09,160.03,160.045,1243199997.0
2008-08-29 16:04:00,160.045,160.06,159.995,160.02,1331500000.0
2008-08-29 16:05:00,160.02,160.05,160.01,160.04,607800002.0
2008-08-29 16:06:00,160.04,160.06,160.025,160.045,833900001.0
2008-08-29 16:07:00,160.045,160.06,160.015,160.03,837000000.0
2008-08-29 16:08:00,160.03,160.04,160.02,160.04,478900000.0
2008-08-29 16:09:00,160.04,160.055,160.02,160.035,632100001.0
2008-08-29 16:10:00,160.035,160.05,160.0,160.025,906400002.0
2008-08-29 16:11:00,160.025,160.06,160.02,160.05,645200000.0
2008-08-29 16:12:00,160.06,160.08,160.05,160.07,584100000.0
2008-08-29 16:13:00,160.07,160.07,160.045,160.06,769200000.0
2008-08-29 16:14:00,160.06,160.08,160.055,160.055,497000000.0
2008-08-29 16:15:00,160.06,160.07,160.045,160.055,709900000.0
2008-08-29 16:16:00,160.055,160.06,160.03,160.05,619500000.0
2008-08-29 16:17:00,160.05,160.06,160.025,160.045,472800002.0
2008-08-29 16:18:00,160.06,160.06,160.015,160.02,494199999.0
2008-08-29 16:19:00,160.02,160.06,160.02,160.05,328600001.0
2008-08-29 16:20:00,160.05,160.09,160.03,160.075,537699999.0
2008-08-29 16:21:00,160.08,160.095,160.045,160.075,868500000.0
2008-08-29 16:22:00,160.075,160.115,160.06,160.07,954900003.0
2008-08-29 16:23:00,160.07,160.07,160.005,160.035,1030200000.0
2008-08-29 16:24:00,160.035,160.055,160.035,160.045,463500000.0
2008-08-29 16:25:00,160.045,160.06,160.02,160.025,642100000.0
2008-08-29 16:26:00,160.025,160.07,160.015,160.06,361000000.0
2008-08-29 16:27:00,160.06,160.07,160.015,160.03,629999999.0
2008-08-29 16:28:00,160.03,160.06,160.025,160.04,799400001.0
2008-08-29 16:29:00,160.04,160.045,160.005,160.02,605699998.0
2008-08-29 16:30:00,160.005,160.04,160.0,160.03,651600002.0
2008-08-29 16:31:00,160.03,160.05,160.005,160.02,637200001.0
2008-08-29 16:32:00,160.02,160.03,160.01,160.02,382000000.0
2008-08-29 16:33:00,160.02,160.03,160.015,160.02,559800000.0
2008-08-29 16:34:00,160.02,160.02,160.0,160.02,348600000.0
2008-08-29 16:35:00,160.02,160.04,160.015,160.02,668000000.0
2008-08-29 16:36:00,160.02,160.04,160.0,160.03,731800000.0
2008-08-29 16:37:00,160.04,160.06,160.015,160.04,831200002.0
2008-08-29 16:38:00,160.04,160.12,160.04,160.11,1129700002.0
2008-08-29 16:39:00,160.11,160.12,160.045,160.075,1158799998.0
2008-08-29 16:40:00,160.075,160.1,160.05,160.1,931899997.0
2008-08-29 16:41:00,160.09,160.11,160.06,160.07,1133199997.0
2008-08-29 16:42:00,160.07,160.07,160.02,160.025,750300002.0
2008-08-29 16:43:00,160.025,160.03,159.975,159.985,866800001.0
2008-08-29 16:44:00,159.985,160.0,159.975,159.99,504500000.0
2008-08-29 16:45:00,159.99,160.01,159.985,159.99,380399999.0
2008-08-29 16:46:00,159.99,160.01,159.97,160.01,781000003.0
2008-08-29 16:47:00,160.01,160.085,159.995,160.085,876599997.0
2008-08-29 16:48:00,160.085,160.13,160.055,160.13,813800000.0
2008-08-29 16:49:00,160.13,160.135,160.105,160.12,836099999.0
2008-08-29 16:50:00,160.12,160.13,160.065,160.085,1134999997.0
2008-08-29 16:51:00,160.085,160.085,160.005,160.01,945999998.0
2008-08-29 16:52:00,160.01,160.05,159.985,159.99,1013800001.0
2008-08-29 16:53:00,159.99,160.0,159.945,159.96,1096699997.0
2008-08-29 16:54:00,159.96,159.96,159.935,159.95,568700000.0
2008-08-29 16:55:00,159.95,160.0,159.935,159.97,1232400000.0
2008-08-29 16:56:00,159.975,160.0,159.94,159.97,984600000.0
2008-08-29 16:57:00,159.955,159.99,159.95,159.98,931900003.0
2008-08-29 16:58:00,159.98,159.98,159.875,159.88,961000000.0
2008-08-29 16:59:00,159.88,159.9,159.77,159.78,1472099999.0
2008-08-29 17:00:00,159.78,159.79,159.705,159.735,1283599997.0
2008-08-29 17:01:00,159.74,159.76,159.71,159.75,920999998.0
2008-08-29 17:02:00,159.75,159.795,159.75,159.79,966299999.0
2008-08-29 17:03:00,159.79,159.82,159.775,159.8,895999999.0
2008-08-29 17:04:00,159.8,159.82,159.77,159.78,573800000.0
2008-08-29 17:05:00,159.775,159.79,159.735,159.75,661700000.0
2008-08-29 17:06:00,159.75,159.75,159.73,159.73,631700000.0
2008-08-29 17:07:00,159.73,159.74,159.705,159.715,490100000.0
2008-08-29 17:08:00,159.72,159.74,159.68,159.71,693900000.0
2008-08-29 17:09:00,159.71,159.77,159.71,159.76,469900000.0
2008-08-29 17:10:00,159.76,159.76,159.7,159.745,662200000.0
2008-08-29 17:11:00,159.745,159.76,159.715,159.745,529300000.0
2008-08-29 17:12:00,159.76,159.78,159.735,159.78,510300000.0
2008-08-29 17:13:00,159.78,159.81,159.77,159.79,795000000.0
2008-08-29 17:14:00,159.79,159.795,159.74,159.76,511900000.0
2008-08-29 17:15:00,159.755,159.76,159.72,159.72,394999999.0
2008-08-29 17:16:00,159.73,159.75,159.72,159.75,502300000.0
2008-08-29 17:17:00,159.75,159.76,159.705,159.73,565900000.0
2008-08-29 17:18:00,159.73,159.74,159.63,159.63,855800002.0
2008-08-29 17:19:00,159.63,159.64,159.565,159.575,949700001.0
2008-08-29 17:20:00,159.575,159.6,159.55,159.595,628200000.0
2008-08-29 17:21:00,159.6,159.6,159.555,159.57,482900000.0
2008-08-29 17:22:00,159.57,159.59,159.545,159.56,768900000.0
2008-08-29 17:23:00,159.555,159.57,159.54,159.55,649800000.0
2008-08-29 17:24:00,159.56,159.56,159.495,159.5,847600000.0
2008-08-29 17:25:00,159.495,159.495,159.46,159.465,891500001.0
2008-08-29 17:26:00,159.465,159.49,159.435,159.435,617500000.0
2008-08-29 17:27:00,159.435,159.435,159.405,159.43,548900000.0
2008-08-29 17:28:00,159.43,159.43,159.395,159.41,478100000.0
2008-08-29 17:29:00,159.41,159.45,159.4,159.405,523600000.0
2008-08-29 17:30:00,159.405,159.41,159.4,159.4,562900000.0
2008-08-29 17:31:00,159.4,159.4,159.295,159.335,837099998.0
2008-08-29 17:32:00,159.335,159.37,159.32,159.365,856300000.0
2008-08-29 17:33:00,159.365,159.41,159.355,159.41,497300000.0
2008-08-29 17:34:00,159.41,159.43,159.4,159.42,311200000.0
2008-08-29 17:35:00,159.425,159.51,159.425,159.485,788700000.0
2008-08-29 17:36:00,159.485,159.49,159.41,159.41,818600000.0
2008-08-29 17:37:00,159.415,159.46,159.415,159.455,478400000.0
2008-08-29 17:38:00,159.455,159.46,159.435,159.44,458200000.0
2008-08-29 17:39:00,159.435,159.45,159.4,159.405,689400000.0
2008-08-29 17:40:00,159.405,159.41,159.375,159.385,597900001.0
2008-08-29 17:41:00,159.39,159.43,159.385,159.425,681000000.0
2008-08-29 17:42:00,159.425,159.48,159.42,159.435,853800001.0
2008-08-29 17:43:00,159.435,159.47,159.41,159.445,848800000.0
2008-08-29 17:44:00,159.44,159.45,159.395,159.4,845600000.0
2008-08-29 17:45:00,159.4,159.4,159.335,159.36,890900000.0
2008-08-29 17:46:00,159.36,159.4,159.345,159.395,974300000.0
2008-08-29 17:47:00,159.395,159.45,159.395,159.435,706700000.0
2008-08-29 17:48:00,159.435,159.46,159.41,159.41,840900000.0
2008-08-29 17:49:00,159.4,159.4,159.375,159.39,619100001.0
2008-08-29 17:50:00,159.39,159.405,159.365,159.375,648500000.0
2008-08-29 17:51:00,159.375,159.38,159.345,159.35,574000000.0
2008-08-29 17:52:00,159.35,159.39,159.35,159.375,686000000.0
2008-08-29 17:53:00,159.375,159.38,159.335,159.355,758700000.0
2008-08-29 17:54:00,159.36,159.39,159.34,159.39,571500000.0
2008-08-29 17:55:00,159.39,159.41,159.36,159.38,765300000.0
2008-08-29 17:56:00,159.38,159.41,159.365,159.4,1084299999.0
2008-08-29 17:57:00,159.405,159.43,159.395,159.43,581800000.0
2008-08-29 17:58:00,159.43,159.44,159.4,159.435,711099999.0
2008-08-29 17:59:00,159.435,159.465,159.405,159.415,773499999.0
2008-08-29 18:00:00,159.42,159.45,159.41,159.45,689600000.0
2008-08-29 18:01:00,159.45,159.45,159.41,159.42,750300000.0
2008-08-29 18:02:00,159.41,159.465,159.41,159.455,702000000.0
2008-08-29 18:03:00,159.455,159.48,159.435,159.475,680700000.0
2008-08-29 18:04:00,159.475,159.49,159.465,159.475,361199999.0
2008-08-29 18:05:00,159.48,159.53,159.48,159.51,699500000.0
2008-08-29 18:06:00,159.52,159.54,159.515,159.525,567900000.0
2008-08-29 18:07:00,159.525,159.54,159.515,159.52,426000000.0
2008-08-29 18:08:00,159.515,159.53,159.5,159.52,657600001.0
2008-08-29 18:09:00,159.525,159.53,159.525,159.525,203100000.0
2008-08-29 18:10:00,159.53,159.54,159.52,159.525,264500000.0
2008-08-29 18:11:00,159.525,159.525,159.46,159.465,544800001.0
2008-08-29 18:12:00,159.465,159.47,159.405,159.47,729899999.0
2008-08-29 18:13:00,159.47,159.47,159.435,159.435,439400000.0
2008-08-29 18:14:00,159.44,159.47,159.435,159.45,384300000.0
2008-08-29 18:15:00,159.45,159.49,159.45,159.465,450500000.0
2008-08-29 18:16:00,159.48,159.49,159.445,159.465,600599999.0
2008-08-29 18:17:00,159.465,159.47,159.4,159.425,491500000.0
2008-08-29 18:18:00,159.425,159.44,159.41,159.415,722200000.0
2008-08-29 18:19:00,159.415,159.42,159.385,159.385,472100000.0
2008-08-29 18:20:00,159.385,159.395,159.375,159.39,395300000.0
2008-08-29 18:21:00,159.385,159.4,159.335,159.335,730500000.0
2008-08-29 18:22:00,159.335,159.38,159.335,159.37,258200000.0
2008-08-29 18:23:00,159.38,159.39,159.365,159.39,264000000.0
2008-08-29 18:24:00,159.39,159.41,159.355,159.36,265899998.0
2008-08-29 18:25:00,159.36,159.38,159.355,159.37,457600001.0
2008-08-29 18:26:00,159.36,159.37,159.335,159.34,226100000.0
2008-08-29 18:27:00,159.34,159.35,159.335,159.34,230900000.0
2008-08-29 18:28:00,159.35,159.36,159.335,159.35,82600000.0
2008-08-29 18:29:00,159.345,159.36,159.335,159.34,226600000.0
2008-08-29 18:30:00,159.34,159.37,159.335,159.34,217200000.0
2008-08-29 18:31:00,159.34,159.34,159.305,159.33,265700000.0
2008-08-29 18:32:00,159.325,159.35,159.315,159.35,167600000.0
2008-08-29 18:33:00,159.35,159.39,159.345,159.39,229500000.0
2008-08-29 18:34:00,159.39,159.4,159.355,159.365,243800000.0
2008-08-29 18:35:00,159.37,159.37,159.33,159.35,235300000.0
2008-08-29 18:36:00,159.35,159.36,159.32,159.355,220300000.0
2008-08-29 18:37:00,159.355,159.375,159.32,159.325,245800000.0
2008-08-29 18:38:00,159.325,159.34,159.315,159.34,219500000.0
2008-08-29 18:39:00,159.34,159.34,159.315,159.32,180600000.0
2008-08-29 18:40:00,159.315,159.33,159.305,159.315,137100000.0
2008-08-29 18:41:00,159.33,159.34,159.29,159.3,191100000.0
2008-08-29 18:42:00,159.295,159.3,159.28,159.285,201700000.0
2008-08-29 18:43:00,159.3,159.3,159.255,159.27,356000002.0
2008-08-29 18:44:00,159.27,159.28,159.21,159.225,803499990.0
2008-08-29 18:45:00,159.24,159.24,159.205,159.22,314800000.0
2008-08-29 18:46:00,159.22,159.24,159.215,159.235,247300000.0
2008-08-29 18:47:00,159.235,159.27,159.22,159.27,505800000.0
2008-08-29 18:48:00,159.265,159.3,159.265,159.285,469500000.0
2008-08-29 18:49:00,159.29,159.335,159.285,159.335,473700000.0
2008-08-29 18:50:00,159.34,159.34,159.3,159.315,384800000.0
2008-08-29 18:51:00,159.32,159.34,159.28,159.3,676400000.0
2008-08-29 18:52:00,159.3,159.3,159.245,159.285,364900000.0
2008-08-29 18:53:00,159.285,159.34,159.27,159.335,571600000.0
2008-08-29 18:54:00,159.33,159.33,159.275,159.29,292900000.0
2008-08-29 18:55:00,159.28,159.3,159.25,159.25,502300000.0
2008-08-29 18:56:00,159.25,159.26,159.24,159.245,167900000.0
2008-08-29 18:57:00,159.25,159.27,159.24,159.255,357700000.0
2008-08-29 18:58:00,159.255,159.28,159.24,159.275,325100000.0
2008-08-29 18:59:00,159.275,159.32,159.245,159.255,560900000.0
2008-08-29 19:00:00,159.255,159.28,159.255,159.27,446200000.0
2008-08-29 19:01:00,159.26,159.29,159.255,159.29,403600000.0
2008-08-29 19:02:00,159.285,159.3,159.255,159.255,303000000.0
2008-08-29 19:03:00,159.26,159.265,159.24,159.255,201000000.0
2008-08-29 19:04:00,159.255,159.26,159.24,159.255,306900000.0
2008-08-29 19:05:00,159.26,159.28,159.255,159.275,307400000.0
2008-08-29 19:06:00,159.28,159.31,159.27,159.29,262700000.0
2008-08-29 19:07:00,159.285,159.29,159.28,159.28,126100000.0
2008-08-29 19:08:00,159.29,159.29,159.275,159.275,90000000.0
2008-08-29 19:09:00,159.275,159.29,159.26,159.28,309300000.0
2008-08-29 19:10:00,159.28,159.31,159.28,159.31,132400000.0
2008-08-29 19:11:00,159.3,159.33,159.295,159.33,227300000.0
2008-08-29 19:12:00,159.32,159.39,159.315,159.36,418100000.0
2008-08-29 19:13:00,159.355,159.37,159.34,159.365,191100000.0
2008-08-29 19:14:00,159.365,159.37,159.33,159.35,190900000.0
2008-08-29 19:15:00,159.35,159.35,159.335,159.345,253900000.0
2008-08-29 19:16:00,159.345,159.385,159.32,159.375,334800000.0
2008-08-29 19:17:00,159.375,159.38,159.345,159.375,188700000.0
2008-08-29 19:18:00,159.345,159.39,159.345,159.375,272000000.0
2008-08-29 19:19:00,159.39,159.4,159.37,159.395,223000000.0
2008-08-29 19:20:00,159.4,159.41,159.385,159.395,137000000.0
2008-08-29 19:21:00,159.395,159.4,159.37,159.38,239000000.0
2008-08-29 19:22:00,159.375,159.38,159.36,159.38,261600000.0
2008-08-29 19:23:00,159.37,159.38,159.345,159.37,371700000.0
2008-08-29 19:24:00,159.365,159.37,159.36,159.36,93800000.0
2008-08-29 19:25:00,159.37,159.37,159.355,159.36,102100000.0
2008-08-29 19:26:00,159.36,159.36,159.33,159.35,201100000.0
2008-08-29 19:27:00,159.345,159.35,159.34,159.34,156200000.0
2008-08-29 19:28:00,159.34,159.35,159.33,159.34,206500000.0
2008-08-29 19:29:00,159.34,159.35,159.335,159.335,190100000.0
2008-08-29 19:30:00,159.335,159.37,159.335,159.365,201400000.0
2008-08-29 19:31:00,159.365,159.37,159.33,159.335,375500000.0
2008-08-29 19:32:00,159.335,159.34,159.33,159.33,117700000.0
2008-08-29 19:33:00,159.34,159.34,159.335,159.34,53200000.0
2008-08-29 19:34:00,159.335,159.375,159.335,159.375,158600000.0
2008-08-29 19:35:00,159.375,159.375,159.345,159.36,106500000.0
2008-08-29 19:36:00,159.35,159.36,159.34,159.35,77500000.0
2008-08-29 19:37:00,159.36,159.37,159.36,159.37,18100000.0
2008-08-29 19:38:00,159.37,159.39,159.36,159.36,157300000.0
2008-08-29 19:39:00,159.37,159.41,159.36,159.375,491200000.0
2008-08-29 19:40:00,159.37,159.38,159.36,159.37,245300000.0
2008-08-29 19:41:00,159.37,159.39,159.365,159.38,188900000.0
2008-08-29 19:42:00,159.38,159.38,159.33,159.35,37700000.0
2008-08-29 19:43:00,159.35,159.4,159.35,159.395,160100000.0
2008-08-29 19:44:00,159.395,159.42,159.395,159.41,229100000.0
2008-08-29 19:45:00,159.41,159.435,159.405,159.43,181100000.0
2008-08-29 19:46:00,159.43,159.435,159.41,159.41,555800000.0
2008-08-29 19:47:00,159.42,159.44,159.41,159.41,280200000.0
2008-08-29 19:48:00,159.42,159.42,159.41,159.41,140700000.0
2008-08-29 19:49:00,159.42,159.43,159.405,159.415,142300000.0
2008-08-29 19:50:00,159.43,159.43,159.38,159.385,207700002.0
2008-08-29 19:51:00,159.395,159.395,159.38,159.38,71700002.0
2008-08-29 19:52:00,159.39,159.39,159.38,159.39,240100002.0
2008-08-29 19:53:00,159.39,159.4,159.37,159.38,291500004.0
2008-08-29 19:54:00,159.37,159.39,159.37,159.38,182200000.0
2008-08-29 19:55:00,159.385,159.415,159.38,159.41,203400000.0
2008-08-29 19:56:00,159.41,159.43,159.405,159.405,219600000.0
2008-08-29 19:57:00,159.4,159.415,159.4,159.4,290099996.0
2008-08-29 19:58:00,159.4,159.4,159.4,159.4,190799997.0
2008-08-29 19:59:00,159.4,159.41,159.4,159.41,76799997.0
2008-08-29 20:00:00,159.41,159.41,159.4,159.41,84199996.0
2008-08-29 20:01:00,159.41,159.41,159.385,159.39,509499977.0
2008-08-29 20:02:00,159.39,159.39,159.33,159.35,286100000.0
2008-08-29 20:03:00,159.35,159.38,159.34,159.37,100800000.0
2008-08-29 20:04:00,159.37,159.38,159.355,159.36,68300000.0
2008-08-29 20:05:00,159.36,159.36,159.32,159.34,149400000.0
2008-08-29 20:06:00,159.35,159.35,159.34,159.35,35200000.0
2008-08-29 20:07:00,159.345,159.35,159.345,159.345,11700000.0
2008-08-29 20:08:00,159.36,159.36,159.325,159.345,95400000.0
2008-08-29 20:09:00,159.35,159.36,159.345,159.36,74700000.0
2008-08-29 20:10:00,159.345,159.345,159.345,159.345,10400000.0
2008-08-29 20:11:00,159.345,159.36,159.34,159.34,44800000.0
2008-08-29 20:12:00,159.335,159.35,159.325,159.35,99300000.0
2008-08-29 20:13:00,159.34,159.35,159.335,159.35,37300000.0
2008-08-29 20:14:00,159.345,159.38,159.345,159.375,42000000.0
2008-08-29 20:15:00,159.375,159.38,159.37,159.37,243400001.0
2008-08-29 20:16:00,159.38,159.39,159.375,159.39,36000000.0
2008-08-29 20:17:00,159.385,159.42,159.385,159.415,111200000.0
2008-08-29 20:18:00,159.41,159.42,159.405,159.415,37100000.0
2008-08-29 20:19:00,159.415,159.415,159.39,159.405,91000000.0
2008-08-29 20:20:00,159.405,159.435,159.4,159.415,123700000.0
2008-08-29 20:21:00,159.415,159.44,159.415,159.435,97800000.0
2008-08-29 20:22:00,159.435,159.47,159.435,159.465,129800000.0
2008-08-29 20:23:00,159.465,159.5,159.46,159.49,136500000.0
2008-08-29 20:24:00,159.485,159.53,159.485,159.5,258000000.0
2008-08-29 20:25:00,159.495,159.51,159.485,159.495,205800000.0
2008-08-29 20:26:00,159.495,159.5,159.465,159.465,206300000.0
2008-08-29 20:27:00,159.465,159.495,159.455,159.49,260600000.0
2008-08-29 20:28:00,159.49,159.5,159.44,159.475,292000000.0
2008-08-29 20:29:00,159.475,159.475,159.45,159.465,224400000.0
2008-08-29 20:30:00,159.465,159.495,159.465,159.495,109000000.0
2008-08-29 20:31:00,159.495,159.51,159.495,159.5,89800000.0
2008-08-29 20:32:00,159.5,159.53,159.5,159.53,134900000.0
2008-08-29 20:33:00,159.53,159.56,159.52,159.55,164400000.0
2008-08-29 20:34:00,159.55,159.61,159.55,159.57,411800000.0
2008-08-29 20:35:00,159.57,159.68,159.57,159.64,356000000.0
2008-08-29 20:36:00,159.64,159.67,159.64,159.655,157000000.0
2008-08-29 20:37:00,159.655,159.66,159.65,159.66,55900000.0
2008-08-29 20:38:00,159.65,159.66,159.625,159.64,110700000.0
2008-08-29 20:39:00,159.64,159.64,159.62,159.63,107000000.0
2008-08-29 20:40:00,159.63,159.63,159.595,159.6,122300000.0
2008-08-29 20:41:00,159.6,159.62,159.6,159.62,133600000.0
2008-08-29 20:42:00,159.62,159.635,159.605,159.605,203300000.0
2008-08-29 20:43:00,159.605,159.625,159.6,159.615,174500000.0
2008-08-29 20:44:00,159.615,159.64,159.615,159.625,87000000.0
2008-08-29 20:45:00,159.625,159.63,159.62,159.63,55400000.0
2008-08-29 20:46:00,159.63,159.635,159.62,159.63,321200000.0
2008-08-29 20:47:00,159.63,159.63,159.63,159.63,21600000.0
2008-08-29 20:48:00,159.63,159.63,159.63,159.63,16200000.0
2008-08-29 20:49:00,159.63,159.63,159.61,159.61,37600000.0
2008-08-29 20:50:00,159.63,159.63,159.61,159.63,54400000.0
2008-08-29 20:51:00,159.61,159.63,159.59,159.59,69600000.0
2008-08-29 20:52:00,159.6,159.6,159.6,159.6,3100000.0
2008-08-29 20:53:00,159.6,159.63,159.585,159.585,88000000.0
2008-08-29 20:54:00,159.6,159.6,159.585,159.6,13700000.0
2008-08-29 20:55:00,159.6,159.6,159.59,159.59,7800000.0
2008-08-29 20:56:00,159.6,159.61,159.59,159.6,147500000.0
2008-08-29 20:57:00,159.6,159.6,159.59,159.59,125900000.0
2008-08-29 20:58:00,159.6,159.6,159.59,159.59,76200000.0
2008-08-29 20:59:00,159.6,159.6,159.59,159.59,83800000.0
2008-08-29 21:00:00,159.6,159.6,159.58,159.6,74600000.0
2008-08-29 21:01:00,159.6,159.6,159.59,159.595,175500000.0
2008-08-29 21:02:00,159.595,159.595,159.595,159.595,3600000.0
2008-08-29 21:03:00,159.595,159.62,159.595,159.62,66800000.0
2008-08-29 21:04:00,159.615,159.62,159.605,159.61,84600000.0
2008-08-29 21:05:00,159.62,159.63,159.61,159.615,65100000.0
2008-08-29 21:06:00,159.63,159.63,159.605,159.61,55400000.0
2008-08-29 21:07:00,159.61,159.61,159.59,159.6,90400000.0
2008-08-29 21:08:00,159.6,159.6,159.56,159.58,271499999.0
2008-08-29 21:09:00,159.58,159.58,159.57,159.575,175299999.0
2008-08-29 21:10:00,159.575,159.58,159.57,159.58,52200000.0
2008-08-29 21:11:00,159.58,159.59,159.57,159.58,161500000.0
2008-08-29 21:12:00,159.58,159.58,159.565,159.58,184700000.0
2008-08-29 21:13:00,159.58,159.58,159.57,159.57,124300000.0
2008-08-29 21:14:00,159.58,159.58,159.57,159.58,159300000.0
2008-08-29 21:15:00,159.58,159.6,159.57,159.6,422800001.0
2008-08-29 21:16:00,159.59,159.62,159.59,159.605,195800000.0
2008-08-29 21:17:00,159.61,159.625,159.605,159.62,201000000.0
2008-08-29 21:18:00,159.62,159.62,159.6,159.62,79900000.0
2008-08-29 21:19:00,159.62,159.63,159.6,159.615,185100000.0
2008-08-29 21:20:00,159.62,159.62,159.605,159.61,111000000.0
2008-08-29 21:21:00,159.61,159.67,159.58,159.645,452000000.0
2008-08-29 21:22:00,159.645,159.67,159.615,159.615,246000000.0
2008-08-29 21:23:00,159.63,159.65,159.625,159.645,160100000.0
2008-08-29 21:24:00,159.645,159.65,159.645,159.645,31500000.0
2008-08-29 21:25:00,159.645,159.68,159.645,159.67,160000000.0
2008-08-29 21:26:00,159.665,159.67,159.66,159.67,263100001.0
2008-08-29 21:27:00,159.665,159.67,159.66,159.66,84400000.0
2008-08-29 21:28:00,159.655,159.675,159.655,159.675,71100000.0
2008-08-29 21:29:00,159.675,159.68,159.67,159.68,132400000.0
2008-08-29 21:30:00,159.68,159.68,159.64,159.64,319200012.0
2008-08-29 21:31:00,159.66,159.66,159.64,159.66,199200010.0
2008-08-29 21:32:00,159.64,159.66,159.635,159.64,300200008.0
2008-08-29 21:33:00,159.635,159.66,159.635,159.66,543600023.0
2008-08-29 21:34:00,159.66,159.66,159.62,159.64,585400020.0
2008-08-29 21:35:00,159.64,159.64,159.61,159.64,172300000.0
2008-08-29 21:36:00,159.64,159.64,159.595,159.625,109100000.0
2008-08-29 21:37:00,159.63,159.66,159.63,159.64,58400000.0
2008-08-29 21:38:00,159.635,159.65,159.635,159.64,31400000.0
2008-08-29 21:39:00,159.64,159.64,159.635,159.635,17700000.0
2008-08-29 21:40:00,159.635,159.64,159.63,159.64,25700000.0
2008-08-29 21:41:00,159.635,159.64,159.61,159.615,105400000.0
2008-08-29 21:42:00,159.615,159.62,159.61,159.615,114200000.0
2008-08-29 21:43:00,159.62,159.63,159.61,159.61,80300000.0
2008-08-29 21:44:00,159.61,159.62,159.605,159.61,44300000.0
2008-08-29 21:45:00,159.62,159.62,159.615,159.62,9100000.0
2008-08-29 21:46:00,159.62,159.62,159.605,159.605,84900000.0
2008-08-29 21:47:00,159.61,159.62,159.61,159.62,13300000.0
2008-08-29 21:48:00,159.62,159.62,159.61,159.62,28900000.0
2008-08-29 21:49:00,159.62,159.62,159.6,159.6,165300000.0
2008-08-29 21:50:00,159.6,159.61,159.6,159.61,49400000.0
2008-08-29 21:51:00,159.61,159.61,159.61,159.61,64800000.0
2008-08-29 21:52:00,159.61,159.61,159.59,159.61,93300000.0
2008-08-29 21:53:00,159.61,159.61,159.61,159.61,5400000.0
2008-08-29 21:54:00,159.61,159.61,159.61,159.61,10800000.0
2008-08-29 21:55:00,159.61,159.62,159.6,159.61,141900000.0
2008-08-29 21:56:00,159.6,159.63,159.595,159.615,93600000.0
2008-08-29 21:57:00,159.62,159.65,159.615,159.63,120600000.0
2008-08-29 21:58:00,159.63,159.635,159.615,159.615,86200000.0
2008-08-29 21:59:00,159.615,159.63,159.615,159.62,150500000.0
2008-08-29 22:00:00,159.615,159.635,159.615,159.615,213500000.0
2008-08-29 22:01:00,159.615,159.64,159.615,159.625,158200000.0
2008-08-29 22:02:00,159.64,159.65,159.63,159.64,73300000.0
2008-08-29 22:03:00,159.64,159.66,159.64,159.65,93900000.0
2008-08-29 22:04:00,159.66,159.66,159.645,159.65,49200000.0
2008-08-29 22:05:00,159.65,159.65,159.63,159.645,40800000.0
2008-08-29 22:06:00,159.65,159.65,159.635,159.64,65800000.0
2008-08-29 22:07:00,159.65,159.66,159.635,159.635,102700000.0
2008-08-29 22:08:00,159.65,159.66,159.64,159.65,53800000.0
2008-08-29 22:09:00,159.64,159.65,159.64,159.645,63400000.0
2008-08-29 22:10:00,159.645,159.65,159.645,159.645,21000000.0
2008-08-29 22:11:00,159.645,159.645,159.645,159.645,16200000.0
2008-08-29 22:12:00,159.65,159.65,159.645,159.645,23000000.0
2008-08-29 22:13:00,159.66,159.67,159.655,159.655,91000000.0
2008-08-29 22:14:00,159.655,159.67,159.655,159.66,65100000.0
2008-08-29 22:15:00,159.665,159.67,159.65,159.655,104400000.0
2008-08-29 22:16:00,159.655,159.66,159.65,159.655,35900000.0
2008-08-29 22:17:00,159.655,159.66,159.63,159.66,115600000.0
2008-08-29 22:18:00,159.66,159.66,159.65,159.65,12900000.0
2008-08-29 22:19:00,159.66,159.66,159.645,159.65,32900000.0
2008-08-29 22:20:00,159.66,159.66,159.65,159.66,8800000.0
2008-08-29 22:21:00,159.66,159.67,159.66,159.66,17400000.0
2008-08-29 22:22:00,159.67,159.67,159.645,159.67,20600000.0
2008-08-29 22:23:00,159.67,159.67,159.645,159.645,9800000.0
2008-08-29 22:24:00,159.65,159.67,159.645,159.645,31500000.0
2008-08-29 22:25:00,159.65,159.665,159.645,159.65,9300000.0
2008-08-29 22:26:00,159.65,159.65,159.62,159.65,9200000.0
2008-08-29 22:27:00,159.615,159.65,159.595,159.62,107500000.0
2008-08-29 22:28:00,159.62,159.62,159.615,159.615,26700000.0
2008-08-29 22:29:00,159.62,159.67,159.62,159.67,187000000.0
2008-08-29 22:30:00,159.67,159.69,159.665,159.68,36900000.0
2008-08-29 22:31:00,159.675,159.69,159.675,159.69,18100000.0
2008-08-29 22:32:00,159.68,159.69,159.675,159.69,11800000.0
2008-08-29 22:33:00,159.7,159.7,159.67,159.675,233299997.0
2008-08-29 22:34:00,159.68,159.69,159.675,159.675,391599999.0
2008-08-29 22:35:00,159.675,159.68,159.67,159.68,343799995.0
2008-08-29 22:36:00,159.68,159.68,159.66,159.66,657700012.0
2008-08-29 22:37:00,159.655,159.66,159.65,159.66,55200000.0
2008-08-29 22:38:00,159.66,159.66,159.64,159.64,138599999.0
2008-08-29 22:39:00,159.64,159.665,159.63,159.655,253900000.0
2008-08-29 22:40:00,159.655,159.66,159.645,159.655,32400000.0
2008-08-29 22:41:00,159.645,159.685,159.61,159.64,588499998.0
2008-08-29 22:42:00,159.64,159.66,159.61,159.64,338100003.0
2008-08-29 22:43:00,159.64,159.64,159.58,159.625,141000000.0
2008-08-29 22:44:00,159.63,159.635,159.625,159.625,10800000.0
2008-08-29 22:45:00,159.635,159.66,159.63,159.65,290200003.0
2008-08-29 22:46:00,159.64,159.65,159.63,159.65,113900000.0
2008-08-29 22:47:00,159.65,159.65,159.625,159.63,664500010.0
2008-08-29 22:48:00,159.63,159.65,159.6,159.62,1238400002.0
2008-08-29 22:49:00,159.63,159.63,159.62,159.62,321899996.0
2008-08-29 22:50:00,159.635,159.68,159.635,159.65,103600000.0
2008-08-29 22:51:00,159.645,159.65,159.64,159.65,87700000.0
2008-08-29 22:52:00,159.64,159.65,159.61,159.64,191200000.0
2008-08-29 22:53:00,159.64,159.65,159.585,159.61,326900001.0
2008-08-29 22:54:00,159.63,159.63,159.6,159.61,65299999.0
2008-08-29 22:55:00,159.615,159.615,159.61,159.61,95200000.0
2008-08-29 22:56:00,159.615,159.67,159.6,159.63,87200000.0
2008-08-29 22:57:00,159.625,159.665,159.615,159.65,43200000.0
2008-08-29 22:58:00,159.645,159.655,159.61,159.63,84400000.0
2008-08-29 22:59:00,159.585,159.65,159.585,159.65,136299997.0
2008-08-31 23:01:00,159.26,159.27,159.26,159.27,116000000.0
2008-08-31 23:02:00,159.27,159.27,159.27,159.27,160900002.0
2008-08-31 23:03:00,159.27,159.28,159.27,159.28,87900002.0
2008-08-31 23:04:00,159.28,159.28,159.28,159.28,131900002.0
2008-08-31 23:06:00,159.28,159.295,159.275,159.28,721799996.0
2008-08-31 23:07:00,159.29,159.315,159.29,159.315,2000000.0
2008-08-31 23:08:00,159.29,159.34,159.29,159.325,56600001.0
2008-08-31 23:09:00,159.34,159.34,159.33,159.34,54600001.0
2008-08-31 23:10:00,159.345,159.355,159.3,159.33,106700003.0
2008-08-31 23:11:00,159.32,159.38,159.315,159.38,38100000.0
2008-08-31 23:12:00,159.37,159.375,159.3,159.34,98100001.0
2008-08-31 23:13:00,159.33,159.33,159.33,159.33,35200000.0
2008-08-31 23:14:00,159.33,159.33,159.33,159.33,25600000.0
2008-08-31 23:15:00,159.33,159.33,159.33,159.33,23600000.0
2008-08-31 23:16:00,159.33,159.33,159.33,159.33,3000000.0
2008-08-31 23:17:00,159.33,159.33,159.33,159.33,9000000.0
2008-08-31 23:18:00,159.33,159.33,159.33,159.33,6000000.0
2008-08-31 23:19:00,159.33,159.33,159.33,159.33,19000000.0
2008-08-31 23:20:00,159.33,159.33,159.33,159.33,10000000.0
2008-08-31 23:21:00,159.33,159.33,159.33,159.33,11000000.0
2008-08-31 23:22:00,159.33,159.33,159.33,159.33,13000000.0
2008-08-31 23:23:00,159.33,159.345,159.33,159.34,27000000.0
2008-08-31 23:24:00,159.34,159.34,159.34,159.34,24000000.0
2008-08-31 23:25:00,159.34,159.375,159.31,159.335,121400000.0
2008-08-31 23:26:00,159.345,159.375,159.315,159.36,75800000.0
2008-08-31 23:27:00,159.36,159.375,159.335,159.34,98200000.0
2008-08-31 23:28:00,159.34,159.385,159.335,159.38,7000000.0
2008-08-31 23:29:00,159.39,159.39,159.38,159.38,11000000.0
2008-08-31 23:30:00,159.38,159.38,159.28,159.31,175800002.0
2008-08-31 23:31:00,159.32,159.33,159.32,159.33,223899999.0
2008-08-31 23:34:00,159.33,159.33,159.33,159.33,119199996.0
2008-08-31 23:35:00,159.33,159.33,159.33,159.33,238399992.0
2008-08-31 23:36:00,159.33,159.33,159.33,159.33,59599998.0
2008-08-31 23:38:00,159.33,159.33,159.33,159.33,536399982.0
2008-08-31 23:40:00,159.33,159.33,159.32,159.32,148600003.0
2008-08-31 23:45:00,159.32,159.32,159.32,159.32,59200001.0
2008-08-31 23:46:00,159.32,159.32,159.32,159.32,592000010.0
2008-08-31 23:47:00,159.32,159.32,159.32,159.32,592000010.0
2008-08-31 23:48:00,159.32,159.32,159.215,159.215,532800007.0
2008-08-31 23:49:00,159.225,159.23,159.205,159.22,323100002.0
2008-08-31 23:50:00,159.235,159.28,159.23,159.245,43300000.0
2008-08-31 23:51:00,159.26,159.27,159.245,159.25,125000000.0
2008-08-31 23:52:00,159.25,159.25,159.23,159.23,74200000.0
2008-08-31 23:53:00,159.23,159.235,159.22,159.235,58700000.0
2008-08-31 23:54:00,159.24,159.24,159.22,159.22,19800000.0
2008-08-31 23:55:00,159.23,159.23,159.22,159.22,115600000.0
2008-08-31 23:56:00,159.22,159.22,159.22,159.22,23900000.0
2008-08-31 23:57:00,159.22,159.22,159.22,159.22,56500000.0
2008-08-31 23:58:00,159.22,159.23,159.22,159.22,17500000.0
2008-08-31 23:59:00,159.22,159.23,159.22,159.22,53100000.0
2008-09-01 00:00:00,159.245,159.25,159.22,159.22,113800000.0
2008-09-01 00:01:00,159.22,159.24,159.22,159.24,309000000.0
2008-09-01 00:02:00,159.25,159.265,159.225,159.245,77100000.0
2008-09-01 00:03:00,159.245,159.27,159.245,159.26,52700000.0
2008-09-01 00:04:00,159.26,159.275,159.22,159.22,129800000.0
2008-09-01 00:05:00,159.22,159.22,159.22,159.22,24600000.0
2008-09-01 00:06:00,159.22,159.23,159.215,159.23,43900000.0
2008-09-01 00:07:00,159.225,159.23,159.22,159.22,36500000.0
2008-09-01 00:08:00,159.22,159.24,159.22,159.24,211800000.0
2008-09-01 00:09:00,159.24,159.245,159.23,159.24,231400000.0
2008-09-01 00:10:00,159.24,159.245,159.24,159.24,120400000.0
2008-09-01 00:11:00,159.24,159.24,159.24,159.24,39600000.0
2008-09-01 00:12:00,159.24,159.24,159.24,159.24,66300000.0
2008-09-01 00:13:00,159.24,159.24,159.21,159.22,289900000.0
2008-09-01 00:14:00,159.22,159.22,159.18,159.2,96500000.0
2008-09-01 00:15:00,159.205,159.245,159.175,159.235,189700000.0
2008-09-01 00:16:00,159.225,159.25,159.21,159.25,104700000.0
2008-09-01 00:17:00,159.24,159.26,159.21,159.21,155700000.0
2008-09-01 00:18:00,159.21,159.235,159.2,159.2,63300000.0
2008-09-01 00:19:00,159.235,159.235,159.18,159.21,387600000.0
2008-09-01 00:20:00,159.2,159.21,159.17,159.175,606700002.0
2008-09-01 00:21:00,159.185,159.185,159.15,159.18,151400000.0
2008-09-01 00:22:00,159.18,159.18,159.15,159.16,35400000.0
2008-09-01 00:23:00,159.16,159.18,159.155,159.17,47000000.0
2008-09-01 00:24:00,159.18,159.21,159.16,159.21,245500000.0
2008-09-01 00:25:00,159.21,159.21,159.19,159.195,184700000.0
2008-09-01 00:26:00,159.21,159.235,159.18,159.2,231100000.0
2008-09-01 00:27:00,159.21,159.225,159.21,159.22,123500000.0
2008-09-01 00:28:00,159.22,159.23,159.21,159.22,180300000.0
2008-09-01 00:29:00,159.23,159.23,159.21,159.22,131600000.0
2008-09-01 00:30:00,159.22,159.22,159.21,159.22,33900000.0
2008-09-01 00:31:00,159.21,159.21,159.19,159.2,43100000.0
2008-09-01 00:32:00,159.21,159.26,159.2,159.24,178200000.0
2008-09-01 00:33:00,159.255,159.275,159.25,159.27,121600000.0
2008-09-01 00:34:00,159.28,159.31,159.275,159.28,27400000.0
2008-09-01 00:35:00,159.24,159.32,159.23,159.32,51100000.0
2008-09-01 00:36:00,159.31,159.39,159.31,159.36,300000000.0
2008-09-01 00:37:00,159.36,159.395,159.36,159.38,48800000.0
2008-09-01 00:38:00,159.39,159.39,159.315,159.33,153500000.0
2008-09-01 00:39:00,159.33,159.36,159.31,159.34,122600000.0
2008-09-01 00:40:00,159.33,159.34,159.27,159.27,128400000.0
2008-09-01 00:41:00,159.27,159.3,159.27,159.3,30100000.0
2008-09-01 00:42:00,159.29,159.345,159.24,159.345,126600000.0
2008-09-01 00:43:00,159.34,159.34,159.295,159.315,40700000.0
2008-09-01 00:44:00,159.315,159.38,159.285,159.36,75700000.0
2008-09-01 00:45:00,159.36,159.41,159.345,159.41,48600000.0
2008-09-01 00:46:00,159.385,159.44,159.38,159.42,81100000.0
2008-09-01 00:47:00,159.42,159.44,159.41,159.435,54700000.0
2008-09-01 00:48:00,159.45,159.46,159.4,159.42,74500000.0
2008-09-01 00:49:00,159.42,159.445,159.38,159.4,81300000.0
2008-09-01 00:50:00,159.42,159.42,159.37,159.39,166700000.0
2008-09-01 00:51:00,159.4,159.42,159.385,159.41,46400000.0
2008-09-01 00:52:00,159.41,159.41,159.4,159.41,13100000.0
2008-09-01 00:53:00,159.395,159.41,159.385,159.4,62400000.0
2008-09-01 00:54:00,159.39,159.43,159.38,159.415,39000000.0
2008-09-01 00:55:00,159.43,159.44,159.375,159.38,171600000.0
2008-09-01 00:56:00,159.39,159.39,159.325,159.35,92100000.0
2008-09-01 00:57:00,159.36,159.38,159.325,159.35,73100000.0
2008-09-01 00:58:00,159.35,159.35,159.315,159.33,82100000.0
2008-09-01 00:59:00,159.33,159.33,159.27,159.305,53600000.0
2008-09-01 01:00:00,159.285,159.39,159.28,159.39,94400000.0
2008-09-01 01:01:00,159.325,159.375,159.32,159.34,200700000.0
2008-09-01 01:02:00,159.34,159.36,159.34,159.355,40600000.0
2008-09-01 01:03:00,159.355,159.36,159.35,159.355,13000000.0
2008-09-01 01:04:00,159.355,159.375,159.34,159.375,57000000.0
2008-09-01 01:05:00,159.385,159.39,159.34,159.38,185799999.0
2008-09-01 01:06:00,159.38,159.405,159.38,159.4,78200000.0
2008-09-01 01:07:00,159.41,159.42,159.41,159.42,6400000.0
2008-09-01 01:08:00,159.41,159.42,159.41,159.42,25500000.0
2008-09-01 01:09:00,159.43,159.465,159.415,159.45,39300000.0
2008-09-01 01:10:00,159.45,159.45,159.42,159.43,30100000.0
2008-09-01 01:11:00,159.42,159.43,159.42,159.43,12500000.0
2008-09-01 01:12:00,159.42,159.43,159.375,159.41,49300000.0
2008-09-01 01:13:00,159.42,159.42,159.42,159.42,6000000.0
2008-09-01 01:14:00,159.41,159.42,159.41,159.42,12400000.0
2008-09-01 01:15:00,159.42,159.42,159.42,159.42,7000000.0
2008-09-01 01:16:00,159.42,159.42,159.365,159.39,13400000.0
2008-09-01 01:17:00,159.42,159.42,159.42,159.42,1000000.0
2008-09-01 01:18:00,159.39,159.42,159.385,159.395,43700000.0
2008-09-01 01:19:00,159.42,159.45,159.39,159.45,58100000.0
2008-09-01 01:20:00,159.45,159.45,159.42,159.43,26800000.0
2008-09-01 01:21:00,159.43,159.43,159.375,159.375,64900000.0
2008-09-01 01:22:00,159.39,159.4,159.37,159.38,23600000.0
2008-09-01 01:23:00,159.37,159.38,159.37,159.37,30900000.0
2008-09-01 01:24:00,159.38,159.38,159.37,159.37,9100000.0
2008-09-01 01:25:00,159.37,159.38,159.36,159.37,35400000.0
2008-09-01 01:26:00,159.345,159.37,159.335,159.36,51200000.0
2008-09-01 01:27:00,159.36,159.37,159.35,159.37,31900000.0
2008-09-01 01:28:00,159.37,159.375,159.355,159.37,45900000.0
2008-09-01 01:29:00,159.33,159.36,159.28,159.3,132400000.0
2008-09-01 01:30:00,159.31,159.32,159.3,159.32,32600000.0
2008-09-01 01:31:00,159.345,159.37,159.33,159.36,115900000.0
2008-09-01 01:32:00,159.35,159.37,159.32,159.37,150100000.0
2008-09-01 01:33:00,159.36,159.4,159.35,159.39,96700000.0
2008-09-01 01:34:00,159.39,159.4,159.345,159.37,91600000.0
2008-09-01 01:35:00,159.38,159.4,159.38,159.4,15000000.0
2008-09-01 01:36:00,159.39,159.4,159.38,159.39,18100000.0
2008-09-01 01:37:00,159.39,159.4,159.39,159.39,7000000.0
2008-09-01 01:38:00,159.4,159.4,159.39,159.4,7000000.0
2008-09-01 01:39:00,159.39,159.4,159.38,159.4,64700000.0
2008-09-01 01:40:00,159.4,159.46,159.38,159.45,129800000.0
2008-09-01 01:41:00,159.44,159.44,159.395,159.4,46100000.0
2008-09-01 01:42:00,159.41,159.42,159.37,159.38,99000000.0
2008-09-01 01:43:00,159.38,159.4,159.38,159.39,38700000.0
2008-09-01 01:44:00,159.39,159.4,159.38,159.39,50500000.0
2008-09-01 01:45:00,159.39,159.41,159.38,159.4,37100000.0
2008-09-01 01:46:00,159.4,159.4,159.35,159.36,68400000.0
2008-09-01 01:47:00,159.37,159.42,159.37,159.39,70300000.0
2008-09-01 01:48:00,159.39,159.41,159.385,159.39,85600000.0
2008-09-01 01:49:00,159.38,159.39,159.38,159.39,19200000.0
2008-09-01 01:50:00,159.38,159.45,159.38,159.45,52000000.0
2008-09-01 01:51:00,159.44,159.44,159.415,159.43,11900000.0
2008-09-01 01:52:00,159.435,159.435,159.43,159.43,7000000.0
2008-09-01 01:53:00,159.43,159.43,159.42,159.43,18000000.0
2008-09-01 01:54:00,159.42,159.45,159.42,159.44,43900000.0
2008-09-01 01:55:00,159.455,159.465,159.45,159.46,48600000.0
2008-09-01 01:56:00,159.47,159.47,159.45,159.46,73100000.0
2008-09-01 01:57:00,159.46,159.46,159.46,159.46,6000000.0
2008-09-01 01:58:00,159.46,159.46,159.43,159.44,60600000.0
2008-09-01 01:59:00,159.44,159.44,159.39,159.42,15200000.0
2008-09-01 02:00:00,159.42,159.44,159.39,159.41,89500000.0
2008-09-01 02:01:00,159.42,159.44,159.41,159.43,43400000.0
2008-09-01 02:02:00,159.44,159.47,159.44,159.445,181700000.0
2008-09-01 02:03:00,159.45,159.47,159.44,159.46,151600000.0
2008-09-01 02:04:00,159.46,159.47,159.46,159.46,25000000.0
2008-09-01 02:05:00,159.46,159.46,159.435,159.45,77600000.0
2008-09-01 02:06:00,159.45,159.45,159.44,159.45,14000000.0
2008-09-01 02:07:00,159.45,159.45,159.44,159.44,29000000.0
2008-09-01 02:08:00,159.44,159.44,159.44,159.44,3100000.0
2008-09-01 02:09:00,159.44,159.495,159.44,159.495,100300000.0
2008-09-01 02:10:00,159.485,159.5,159.47,159.49,107100000.0
2008-09-01 02:11:00,159.49,159.51,159.49,159.51,113500000.0
2008-09-01 02:12:00,159.5,159.525,159.5,159.515,116100000.0
2008-09-01 02:13:00,159.51,159.52,159.5,159.52,67900000.0
2008-09-01 02:14:00,159.52,159.58,159.51,159.57,259500001.0
2008-09-01 02:15:00,159.57,159.57,159.545,159.57,178800000.0
2008-09-01 02:16:00,159.57,159.58,159.57,159.575,162300000.0
2008-09-01 02:17:00,159.575,159.595,159.57,159.58,169300000.0
2008-09-01 02:18:00,159.575,159.62,159.55,159.58,460100000.0
2008-09-01 02:19:00,159.57,159.59,159.565,159.585,221600000.0
2008-09-01 02:20:00,159.6,159.6,159.57,159.58,455800000.0
2008-09-01 02:21:00,159.58,159.58,159.47,159.48,542900000.0
2008-09-01 02:22:00,159.48,159.5,159.42,159.43,699299999.0
2008-09-01 02:23:00,159.44,159.445,159.42,159.42,286400000.0
2008-09-01 02:24:00,159.415,159.425,159.38,159.385,322800000.0
2008-09-01 02:25:00,159.385,159.39,159.33,159.37,528300000.0
2008-09-01 02:26:00,159.37,159.41,159.35,159.36,653400000.0
2008-09-01 02:27:00,159.35,159.37,159.285,159.34,539400000.0
2008-09-01 02:28:00,159.33,159.37,159.31,159.31,783800000.0
2008-09-01 02:29:00,159.31,159.34,159.27,159.275,466000000.0
2008-09-01 02:30:00,159.27,159.31,159.265,159.29,408900000.0
2008-09-01 02:31:00,159.28,159.295,159.255,159.27,361100000.0
2008-09-01 02:32:00,159.27,159.305,159.24,159.24,471000000.0
2008-09-01 02:33:00,159.24,159.31,159.24,159.31,192400000.0
2008-09-01 02:34:00,159.31,159.31,159.25,159.26,221100000.0
2008-09-01 02:35:00,159.26,159.26,159.235,159.24,180900000.0
2008-09-01 02:36:00,159.24,159.24,159.145,159.16,442300000.0
2008-09-01 02:37:00,159.16,159.2,159.15,159.195,227400000.0
2008-09-01 02:38:00,159.195,159.21,159.14,159.17,303100000.0
2008-09-01 02:39:00,159.17,159.185,159.15,159.155,86900000.0
2008-09-01 02:40:00,159.155,159.155,159.12,159.14,235400000.0
2008-09-01 02:41:00,159.15,159.15,159.09,159.09,456500000.0
2008-09-01 02:42:00,159.09,159.12,159.09,159.1,359399999.0
2008-09-01 02:43:00,159.1,159.11,159.09,159.11,411399999.0
2008-09-01 02:44:00,159.11,159.14,159.095,159.115,462700000.0
2008-09-01 02:45:00,159.11,159.13,159.11,159.12,176600000.0
2008-09-01 02:46:00,159.12,159.13,159.1,159.11,186600000.0
2008-09-01 02:47:00,159.12,159.13,159.11,159.12,227000000.0
2008-09-01 02:48:00,159.12,159.12,159.1,159.115,391800000.0
2008-09-01 02:49:00,159.115,159.19,159.11,159.19,580100000.0
2008-09-01 02:50:00,159.195,159.21,159.17,159.18,657399998.0
2008-09-01 02:51:00,159.2,159.2,159.15,159.17,283000000.0
2008-09-01 02:52:00,159.18,159.215,159.175,159.205,213600000.0
2008-09-01 02:53:00,159.2,159.205,159.145,159.15,488600000.0
2008-09-01 02:54:00,159.15,159.16,159.095,159.1,403800000.0
2008-09-01 02:55:00,159.11,159.12,159.05,159.06,512000000.0
2008-09-01 02:56:00,159.05,159.05,159.03,159.05,497200000.0
2008-09-01 02:57:00,159.05,159.05,159.04,159.04,279800001.0
2008-09-01 02:58:00,159.04,159.05,158.995,159.0,398300000.0
2008-09-01 02:59:00,159.0,159.02,158.94,158.95,512899999.0
2008-09-01 03:00:00,158.95,158.965,158.895,158.895,722700000.0
2008-09-01 03:01:00,158.895,158.95,158.89,158.94,431700000.0
2008-09-01 03:02:00,158.94,158.94,158.875,158.875,361900000.0
2008-09-01 03:03:00,158.88,158.885,158.87,158.88,137000000.0
2008-09-01 03:04:00,158.88,158.905,158.88,158.9,196600000.0
2008-09-01 03:05:00,158.9,158.985,158.9,158.985,406200000.0
2008-09-01 03:06:00,158.99,159.005,158.96,158.965,321700000.0
2008-09-01 03:07:00,158.96,158.975,158.92,158.93,427700000.0
2008-09-01 03:08:00,158.93,158.965,158.92,158.965,299700000.0
2008-09-01 03:09:00,158.96,158.96,158.895,158.93,350400000.0
2008-09-01 03:10:00,158.93,158.935,158.905,158.915,341500000.0
2008-09-01 03:11:00,158.91,158.91,158.88,158.88,547499999.0
2008-09-01 03:12:00,158.88,158.89,158.84,158.845,411300000.0
2008-09-01 03:13:00,158.85,158.87,158.82,158.82,350100000.0
2008-09-01 03:14:00,158.82,158.82,158.72,158.72,902300001.0
2008-09-01 03:15:00,158.725,158.74,158.66,158.685,735000000.0
2008-09-01 03:16:00,158.69,158.705,158.58,158.605,681000000.0
2008-09-01 03:17:00,158.61,158.66,158.555,158.565,669900000.0
2008-09-01 03:18:00,158.565,158.585,158.54,158.57,729100000.0
2008-09-01 03:19:00,158.57,158.655,158.57,158.65,472000000.0
2008-09-01 03:20:00,158.66,158.68,158.56,158.565,480500000.0
2008-09-01 03:21:00,158.555,158.555,158.51,158.51,357200000.0
2008-09-01 03:22:00,158.51,158.51,158.46,158.49,512700000.0
2008-09-01 03:23:00,158.495,158.52,158.49,158.52,216600000.0
2008-09-01 03:24:00,158.52,158.52,158.465,158.47,308800000.0
2008-09-01 03:25:00,158.47,158.47,158.405,158.44,594600002.0
2008-09-01 03:26:00,158.44,158.53,158.44,158.51,270400000.0
2008-09-01 03:27:00,158.515,158.61,158.515,158.61,260500000.0
2008-09-01 03:28:00,158.61,158.64,158.58,158.61,355200000.0
2008-09-01 03:29:00,158.6,158.62,158.58,158.62,153400000.0
2008-09-01 03:30:00,158.63,158.63,158.555,158.57,289700000.0
2008-09-01 03:31:00,158.57,158.57,158.55,158.55,230800000.0
2008-09-01 03:32:00,158.55,158.62,158.54,158.62,346500000.0
2008-09-01 03:33:00,158.62,158.62,158.58,158.6,355200000.0
2008-09-01 03:34:00,158.6,158.63,158.58,158.62,359600000.0
2008-09-01 03:35:00,158.62,158.67,158.62,158.67,160800000.0
2008-09-01 03:36:00,158.66,158.78,158.66,158.76,314800000.0
2008-09-01 03:37:00,158.76,158.79,158.73,158.78,275700000.0
2008-09-01 03:38:00,158.77,158.8,158.77,158.77,236800000.0
2008-09-01 03:39:00,158.77,158.78,158.76,158.78,123000000.0
2008-09-01 03:40:00,158.775,158.775,158.72,158.72,185200000.0
2008-09-01 03:41:00,158.735,158.735,158.72,158.73,89700000.0
2008-09-01 03:42:00,158.73,158.73,158.7,158.71,145800000.0
2008-09-01 03:43:00,158.71,158.775,158.7,158.77,390000000.0
2008-09-01 03:44:00,158.77,158.83,158.75,158.82,356200000.0
2008-09-01 03:45:00,158.82,158.85,158.8,158.84,237200000.0
2008-09-01 03:46:00,158.84,158.86,158.84,158.86,170500000.0
2008-09-01 03:47:00,158.87,158.97,158.85,158.96,555100000.0
2008-09-01 03:48:00,158.96,158.96,158.93,158.935,190400000.0
2008-09-01 03:49:00,158.935,158.935,158.89,158.91,425600000.0
2008-09-01 03:50:00,158.91,158.91,158.825,158.83,448700000.0
2008-09-01 03:51:00,158.825,158.845,158.8,158.8,207900000.0
2008-09-01 03:52:00,158.8,158.82,158.77,158.795,398300001.0
2008-09-01 03:53:00,158.8,158.8,158.71,158.72,442500000.0
2008-09-01 03:54:00,158.72,158.76,158.715,158.74,222800000.0
2008-09-01 03:55:00,158.74,158.755,158.74,158.74,182700000.0
2008-09-01 03:56:00,158.74,158.74,158.7,158.71,463600000.0
2008-09-01 03:57:00,158.71,158.71,158.655,158.68,568100000.0
2008-09-01 03:58:00,158.68,158.68,158.59,158.615,603200001.0
2008-09-01 03:59:00,158.61,158.63,158.58,158.6,330100000.0
2008-09-01 04:00:00,158.6,158.69,158.6,158.68,322300000.0
2008-09-01 04:01:00,158.695,158.695,158.62,158.645,477100000.0
2008-09-01 04:02:00,158.65,158.675,158.65,158.65,230700000.0
2008-09-01 04:03:00,158.65,158.66,158.64,158.655,142800000.0
2008-09-01 04:04:00,158.66,158.675,158.64,158.65,320300000.0
2008-09-01 04:05:00,158.65,158.655,158.64,158.65,222500000.0
2008-09-01 04:06:00,158.66,158.685,158.65,158.66,176300000.0
2008-09-01 04:07:00,158.655,158.665,158.65,158.66,197800000.0
2008-09-01 04:08:00,158.655,158.665,158.65,158.665,90900000.0
2008-09-01 04:09:00,158.665,158.665,158.635,158.645,197100000.0
2008-09-01 04:10:00,158.65,158.65,158.595,158.6,332600000.0
2008-09-01 04:11:00,158.585,158.625,158.57,158.58,469200000.0
2008-09-01 04:12:00,158.58,158.58,158.5,158.5,467700000.0
2008-09-01 04:13:00,158.5,158.5,158.46,158.48,239500000.0
2008-09-01 04:14:00,158.48,158.48,158.47,158.48,147900000.0
2008-09-01 04:15:00,158.485,158.51,158.485,158.51,50900000.0
2008-09-01 04:16:00,158.51,158.52,158.5,158.51,299100000.0
2008-09-01 04:17:00,158.51,158.53,158.5,158.52,154500000.0
2008-09-01 04:18:00,158.52,158.53,158.495,158.505,169200000.0
2008-09-01 04:19:00,158.5,158.515,158.5,158.505,200900000.0
2008-09-01 04:20:00,158.505,158.52,158.505,158.51,156200000.0
2008-09-01 04:21:00,158.51,158.55,158.505,158.53,256700000.0
2008-09-01 04:22:00,158.53,158.57,158.53,158.57,313800000.0
2008-09-01 04:23:00,158.57,158.63,158.56,158.56,540700000.0
2008-09-01 04:24:00,158.56,158.565,158.54,158.565,387900000.0
2008-09-01 04:25:00,158.56,158.58,158.555,158.57,457800000.0
2008-09-01 04:26:00,158.57,158.57,158.515,158.52,210000000.0
2008-09-01 04:27:00,158.52,158.52,158.505,158.505,161500000.0
2008-09-01 04:28:00,158.505,158.51,158.48,158.505,106100000.0
2008-09-01 04:29:00,158.51,158.55,158.5,158.52,355900000.0
2008-09-01 04:30:00,158.52,158.52,158.5,158.5,138300000.0
2008-09-01 04:31:00,158.5,158.5,158.48,158.5,347100000.0
2008-09-01 04:32:00,158.5,158.53,158.5,158.53,181700000.0
2008-09-01 04:33:00,158.53,158.53,158.5,158.5,141900000.0
2008-09-01 04:34:00,158.5,158.515,158.5,158.5,185300000.0
2008-09-01 04:35:00,158.5,158.52,158.5,158.5,130300000.0
2008-09-01 04:36:00,158.5,158.515,158.5,158.515,91600000.0
2008-09-01 04:37:00,158.515,158.53,158.5,158.51,160200000.0
2008-09-01 04:38:00,158.5,158.51,158.5,158.51,270600000.0
2008-09-01 04:39:00,158.51,158.535,158.5,158.51,290500000.0
2008-09-01 04:40:00,158.505,158.53,158.485,158.51,296900000.0
2008-09-01 04:41:00,158.51,158.53,158.51,158.53,306300000.0
2008-09-01 04:42:00,158.525,158.525,158.525,158.525,5400000.0
2008-09-01 04:43:00,158.53,158.545,158.53,158.545,76000000.0
2008-09-01 04:44:00,158.55,158.56,158.545,158.55,86500000.0
2008-09-01 04:45:00,158.545,158.57,158.54,158.57,143400000.0
2008-09-01 04:46:00,158.57,158.58,158.57,158.57,54400000.0
2008-09-01 04:47:00,158.57,158.605,158.57,158.605,270000000.0
2008-09-01 04:48:00,158.61,158.64,158.6,158.63,400400000.0
2008-09-01 04:49:00,158.63,158.705,158.63,158.705,181500000.0
2008-09-01 04:50:00,158.705,158.705,158.665,158.68,334200000.0
2008-09-01 04:51:00,158.68,158.69,158.67,158.68,145800000.0
2008-09-01 04:52:00,158.68,158.74,158.68,158.73,288000000.0
2008-09-01 04:53:00,158.72,158.73,158.72,158.73,101700000.0
2008-09-01 04:54:00,158.73,158.73,158.705,158.715,285500000.0
2008-09-01 04:55:00,158.71,158.71,158.69,158.7,164300000.0
2008-09-01 04:56:00,158.69,158.695,158.69,158.69,67800000.0
2008-09-01 04:57:00,158.7,158.74,158.695,158.74,412900000.0
2008-09-01 04:58:00,158.74,158.75,158.73,158.735,509100000.0
2008-09-01 04:59:00,158.74,158.755,158.73,158.74,188800000.0
2008-09-01 05:00:00,158.75,158.77,158.72,158.72,368600000.0
2008-09-01 05:01:00,158.72,158.725,158.72,158.72,143300000.0
2008-09-01 05:02:00,158.72,158.74,158.715,158.715,188900000.0
2008-09-01 05:03:00,158.72,158.74,158.71,158.74,455400000.0
2008-09-01 05:04:00,158.735,158.74,158.72,158.74,201800000.0
2008-09-01 05:05:00,158.735,158.82,158.73,158.82,234100000.0
2008-09-01 05:06:00,158.82,158.83,158.74,158.8,490000000.0
2008-09-01 05:07:00,158.8,158.805,158.78,158.8,310700000.0
2008-09-01 05:08:00,158.8,158.82,158.79,158.81,393200000.0
2008-09-01 05:09:00,158.805,158.815,158.8,158.8,294000000.0
2008-09-01 05:10:00,158.8,158.82,158.78,158.805,442600000.0
2008-09-01 05:11:00,158.81,158.835,158.805,158.82,471600000.0
2008-09-01 05:12:00,158.815,158.82,158.815,158.82,98600000.0
2008-09-01 05:13:00,158.82,158.84,158.81,158.82,458600000.0
2008-09-01 05:14:00,158.815,158.825,158.8,158.81,438200000.0
2008-09-01 05:15:00,158.81,158.81,158.76,158.77,477200000.0
2008-09-01 05:16:00,158.77,158.78,158.75,158.76,168100000.0
2008-09-01 05:17:00,158.76,158.815,158.76,158.81,324200000.0
2008-09-01 05:18:00,158.81,158.835,158.795,158.81,302000000.0
2008-09-01 05:19:00,158.81,158.815,158.79,158.79,139200000.0
2008-09-01 05:20:00,158.79,158.79,158.72,158.72,374900000.0
2008-09-01 05:21:00,158.715,158.72,158.685,158.72,372100000.0
2008-09-01 05:22:00,158.72,158.725,158.705,158.71,267500000.0
2008-09-01 05:23:00,158.71,158.71,158.705,158.705,80900000.0
2008-09-01 05:24:00,158.71,158.72,158.7,158.72,285200000.0
2008-09-01 05:25:00,158.72,158.75,158.72,158.73,343900000.0
2008-09-01 05:26:00,158.73,158.73,158.705,158.71,314500000.0
2008-09-01 05:27:00,158.71,158.71,158.7,158.7,212700000.0
2008-09-01 05:28:00,158.69,158.71,158.69,158.7,231800001.0
2008-09-01 05:29:00,158.7,158.7,158.65,158.67,191400000.0
2008-09-01 05:30:00,158.67,158.67,158.66,158.66,340100000.0
2008-09-01 05:31:00,158.65,158.655,158.64,158.65,282400000.0
2008-09-01 05:32:00,158.65,158.65,158.61,158.64,284600000.0
2008-09-01 05:33:00,158.64,158.66,158.63,158.64,237500000.0
2008-09-01 05:34:00,158.64,158.66,158.625,158.66,236900000.0
2008-09-01 05:35:00,158.67,158.71,158.67,158.71,180800000.0
2008-09-01 05:36:00,158.72,158.74,158.7,158.73,149500000.0
2008-09-01 05:37:00,158.74,158.75,158.72,158.72,210600004.0
2008-09-01 05:38:00,158.72,158.73,158.685,158.685,313100005.0
2008-09-01 05:39:00,158.685,158.7,158.66,158.665,619500001.0
2008-09-01 05:40:00,158.66,158.67,158.635,158.64,300299998.0
2008-09-01 05:41:00,158.64,158.65,158.595,158.61,352600000.0
2008-09-01 05:42:00,158.605,158.62,158.605,158.62,16400000.0
2008-09-01 05:43:00,158.62,158.65,158.62,158.65,275399999.0
2008-09-01 05:44:00,158.665,158.665,158.65,158.655,134200000.0
2008-09-01 05:45:00,158.65,158.66,158.61,158.65,730700002.0
2008-09-01 05:46:00,158.65,158.68,158.65,158.67,128400000.0
2008-09-01 05:47:00,158.67,158.68,158.67,158.67,69900000.0
2008-09-01 05:48:00,158.665,158.665,158.65,158.655,174900000.0
2008-09-01 05:49:00,158.655,158.67,158.65,158.66,114400000.0
2008-09-01 05:50:00,158.66,158.665,158.655,158.66,192000000.0
2008-09-01 05:51:00,158.66,158.665,158.64,158.665,232200000.0
2008-09-01 05:52:00,158.67,158.67,158.655,158.665,329300000.0
2008-09-01 05:53:00,158.67,158.68,158.66,158.67,145000000.0
2008-09-01 05:54:00,158.66,158.695,158.66,158.695,342700000.0
2008-09-01 05:55:00,158.695,158.75,158.69,158.75,167200000.0
2008-09-01 05:56:00,158.75,158.79,158.75,158.79,222100000.0
2008-09-01 05:57:00,158.79,158.81,158.79,158.8,161400000.0
2008-09-01 05:58:00,158.795,158.795,158.73,158.73,361300000.0
2008-09-01 05:59:00,158.73,158.75,158.715,158.715,176100000.0
2008-09-01 06:00:00,158.72,158.735,158.71,158.73,138400000.0
2008-09-01 06:01:00,158.72,158.74,158.71,158.715,157300000.0
2008-09-01 06:02:00,158.725,158.73,158.7,158.71,154800000.0
2008-09-01 06:03:00,158.705,158.71,158.68,158.69,274300000.0
2008-09-01 06:04:00,158.69,158.71,158.69,158.71,141900000.0
2008-09-01 06:05:00,158.71,158.755,158.71,158.755,382300000.0
2008-09-01 06:06:00,158.75,158.79,158.75,158.77,280700000.0
2008-09-01 06:07:00,158.775,158.775,158.75,158.75,130700000.0
2008-09-01 06:08:00,158.75,158.76,158.71,158.715,238800000.0
2008-09-01 06:09:00,158.715,158.72,158.695,158.71,185000000.0
2008-09-01 06:10:00,158.705,158.74,158.66,158.74,356099998.0
2008-09-01 06:11:00,158.74,158.75,158.73,158.73,109800000.0
2008-09-01 06:12:00,158.72,158.73,158.71,158.72,49700000.0
2008-09-01 06:13:00,158.72,158.75,158.72,158.75,129500000.0
2008-09-01 06:14:00,158.76,158.76,158.74,158.74,53400000.0
2008-09-01 06:15:00,158.74,158.76,158.74,158.76,96300000.0
2008-09-01 06:16:00,158.76,158.79,158.75,158.79,190700000.0
2008-09-01 06:17:00,158.79,158.79,158.78,158.78,104000000.0
2008-09-01 06:18:00,158.78,158.8,158.78,158.78,108799999.0
2008-09-01 06:19:00,158.78,158.78,158.77,158.78,48800000.0
2008-09-01 06:20:00,158.78,158.78,158.77,158.77,83800000.0
2008-09-01 06:21:00,158.77,158.78,158.77,158.78,40800000.0
2008-09-01 06:22:00,158.79,158.81,158.775,158.775,286200000.0
2008-09-01 06:23:00,158.775,158.795,158.77,158.77,108000000.0
2008-09-01 06:24:00,158.77,158.8,158.77,158.79,62000000.0
2008-09-01 06:25:00,158.79,158.79,158.76,158.79,151700000.0
2008-09-01 06:26:00,158.79,158.86,158.775,158.83,403300000.0
2008-09-01 06:27:00,158.82,158.84,158.815,158.825,352700000.0
2008-09-01 06:28:00,158.825,158.83,158.805,158.83,303700000.0
2008-09-01 06:29:00,158.83,158.87,158.83,158.87,182400000.0
2008-09-01 06:30:00,158.87,158.87,158.845,158.85,359700000.0
2008-09-01 06:31:00,158.84,158.86,158.84,158.85,243400000.0
2008-09-01 06:32:00,158.85,158.86,158.82,158.82,343900000.0
2008-09-01 06:33:00,158.83,158.85,158.82,158.85,207900000.0
2008-09-01 06:34:00,158.86,158.87,158.835,158.85,197599999.0
2008-09-01 06:35:00,158.85,158.86,158.835,158.835,43300000.0
2008-09-01 06:36:00,158.83,158.835,158.79,158.825,252400000.0
2008-09-01 06:37:00,158.815,158.815,158.75,158.77,422300000.0
2008-09-01 06:38:00,158.77,158.775,158.77,158.77,85400000.0
2008-09-01 06:39:00,158.77,158.775,158.76,158.775,135500000.0
2008-09-01 06:40:00,158.77,158.775,158.74,158.765,171300000.0
2008-09-01 06:41:00,158.76,158.765,158.75,158.75,130200000.0
2008-09-01 06:42:00,158.75,158.775,158.73,158.76,330900000.0
2008-09-01 06:43:00,158.76,158.765,158.75,158.765,91300000.0
2008-09-01 06:44:00,158.76,158.775,158.76,158.765,88000000.0
2008-09-01 06:45:00,158.76,158.78,158.76,158.78,123100000.0
2008-09-01 06:46:00,158.78,158.785,158.77,158.78,105800000.0
2008-09-01 06:47:00,158.78,158.8,158.78,158.8,246200000.0
2008-09-01 06:48:00,158.8,158.8,158.77,158.78,144500000.0
2008-09-01 06:49:00,158.775,158.78,158.74,158.74,163800000.0
2008-09-01 06:50:00,158.74,158.76,158.715,158.73,368900000.0
2008-09-01 06:51:00,158.73,158.745,158.7,158.705,361100000.0
2008-09-01 06:52:00,158.71,158.71,158.69,158.7,349500000.0
2008-09-01 06:53:00,158.71,158.725,158.69,158.715,317500000.0
2008-09-01 06:54:00,158.715,158.78,158.71,158.78,226300000.0
2008-09-01 06:55:00,158.78,158.78,158.73,158.73,296800000.0
2008-09-01 06:56:00,158.74,158.765,158.68,158.74,555900000.0
2008-09-01 06:57:00,158.74,158.765,158.73,158.755,511500000.0
2008-09-01 06:58:00,158.76,158.795,158.76,158.78,214500000.0
2008-09-01 06:59:00,158.775,158.815,158.765,158.81,162100000.0
2008-09-01 07:00:00,158.805,158.85,158.805,158.81,523200000.0
2008-09-01 07:01:00,158.805,158.855,158.79,158.84,383400000.0
2008-09-01 07:02:00,158.83,158.86,158.82,158.855,347600000.0
2008-09-01 07:03:00,158.85,158.86,158.845,158.86,137900000.0
2008-09-01 07:04:00,158.86,158.875,158.85,158.85,229500000.0
2008-09-01 07:05:00,158.85,158.87,158.845,158.86,209900000.0
2008-09-01 07:06:00,158.86,158.86,158.79,158.805,396000000.0
2008-09-01 07:07:00,158.82,158.835,158.805,158.805,111600000.0
2008-09-01 07:08:00,158.805,158.815,158.8,158.815,61000000.0
2008-09-01 07:09:00,158.815,158.83,158.815,158.83,28600000.0
2008-09-01 07:10:00,158.83,158.855,158.82,158.855,199700000.0
2008-09-01 07:11:00,158.85,158.87,158.83,158.83,268900000.0
2008-09-01 07:12:00,158.835,158.835,158.81,158.81,154500000.0
2008-09-01 07:13:00,158.81,158.81,158.8,158.8,172800000.0
2008-09-01 07:14:00,158.8,158.8,158.78,158.78,149700000.0
2008-09-01 07:15:00,158.78,158.78,158.76,158.78,249000000.0
2008-09-01 07:16:00,158.77,158.78,158.77,158.78,203400000.0
2008-09-01 07:17:00,158.78,158.78,158.765,158.77,204300000.0
2008-09-01 07:18:00,158.77,158.79,158.77,158.78,238300000.0
2008-09-01 07:19:00,158.77,158.78,158.76,158.76,59800000.0
2008-09-01 07:20:00,158.755,158.755,158.7,158.74,214100000.0
2008-09-01 07:21:00,158.74,158.78,158.71,158.72,472700000.0
2008-09-01 07:22:00,158.72,158.72,158.71,158.72,242800000.0
2008-09-01 07:23:00,158.72,158.72,158.7,158.7,229500000.0
2008-09-01 07:24:00,158.71,158.715,158.7,158.715,94900001.0
2008-09-01 07:25:00,158.71,158.72,158.71,158.71,93800000.0
2008-09-01 07:26:00,158.7,158.74,158.7,158.735,225200000.0
2008-09-01 07:27:00,158.735,158.76,158.73,158.74,358900001.0
2008-09-01 07:28:00,158.75,158.795,158.75,158.77,331700000.0
2008-09-01 07:29:00,158.77,158.78,158.765,158.77,98900000.0
2008-09-01 07:30:00,158.77,158.775,158.755,158.77,110200000.0
2008-09-01 07:31:00,158.77,158.77,158.75,158.75,108600000.0
2008-09-01 07:32:00,158.75,158.8,158.75,158.79,232800000.0
2008-09-01 07:33:00,158.79,158.82,158.78,158.8,187100000.0
2008-09-01 07:34:00,158.8,158.83,158.8,158.82,126400000.0
2008-09-01 07:35:00,158.825,158.86,158.825,158.85,422300000.0
2008-09-01 07:36:00,158.85,158.855,158.82,158.83,176800000.0
2008-09-01 07:37:00,158.825,158.83,158.81,158.82,179000000.0
2008-09-01 07:38:00,158.82,158.83,158.8,158.82,299700000.0
2008-09-01 07:39:00,158.82,158.83,158.78,158.82,366300000.0
2008-09-01 07:40:00,158.82,158.82,158.8,158.8,309300000.0
2008-09-01 07:41:00,158.8,158.875,158.8,158.865,379900000.0
2008-09-01 07:42:00,158.86,158.89,158.86,158.87,312500000.0
2008-09-01 07:43:00,158.87,158.875,158.86,158.86,133700000.0
2008-09-01 07:44:00,158.86,158.88,158.85,158.855,326100000.0
2008-09-01 07:45:00,158.86,158.87,158.85,158.86,431100000.0
2008-09-01 07:46:00,158.855,158.86,158.83,158.86,229500000.0
2008-09-01 07:47:00,158.85,158.88,158.82,158.87,402500000.0
2008-09-01 07:48:00,158.86,158.86,158.83,158.85,298400000.0
2008-09-01 07:49:00,158.85,158.88,158.85,158.855,136800000.0
2008-09-01 07:50:00,158.86,158.86,158.81,158.81,176700000.0
2008-09-01 07:51:00,158.81,158.835,158.81,158.82,333600000.0
2008-09-01 07:52:00,158.825,158.855,158.82,158.84,201900000.0
2008-09-01 07:53:00,158.84,158.84,158.82,158.83,221200000.0
2008-09-01 07:54:00,158.83,158.835,158.81,158.83,341200000.0
2008-09-01 07:55:00,158.83,158.835,158.82,158.82,119500000.0
2008-09-01 07:56:00,158.82,158.845,158.82,158.83,280400000.0
2008-09-01 07:57:00,158.83,158.835,158.81,158.815,150500000.0
2008-09-01 07:58:00,158.815,158.82,158.79,158.805,472600000.0
2008-09-01 07:59:00,158.8,158.84,158.79,158.84,351800000.0
2008-09-01 08:00:00,158.85,158.86,158.75,158.815,719500001.0
2008-09-01 08:01:00,158.815,158.835,158.8,158.82,332900000.0
2008-09-01 08:02:00,158.82,158.835,158.81,158.82,396000000.0
2008-09-01 08:03:00,158.82,158.83,158.8,158.805,358500000.0
2008-09-01 08:04:00,158.805,158.81,158.79,158.805,320000000.0
2008-09-01 08:05:00,158.805,158.845,158.8,158.845,383100000.0
2008-09-01 08:06:00,158.84,158.87,158.81,158.87,397600000.0
2008-09-01 08:07:00,158.875,158.9,158.86,158.89,347400000.0
2008-09-01 08:08:00,158.89,158.9,158.88,158.89,494300000.0
2008-09-01 08:09:00,158.89,158.905,158.88,158.9,375600000.0
2008-09-01 08:10:00,158.9,158.905,158.865,158.87,415000000.0
2008-09-01 08:11:00,158.87,158.89,158.86,158.86,316400000.0
2008-09-01 08:12:00,158.86,158.87,158.85,158.87,182000000.0
2008-09-01 08:13:00,158.87,158.88,158.845,158.85,335600000.0
2008-09-01 08:14:00,158.85,158.85,158.805,158.81,387500000.0
2008-09-01 08:15:00,158.81,158.81,158.76,158.78,255400000.0
2008-09-01 08:16:00,158.78,158.815,158.77,158.8,254600000.0
2008-09-01 08:17:00,158.8,158.835,158.8,158.83,565700000.0
2008-09-01 08:18:00,158.83,158.835,158.81,158.82,594899999.0
2008-09-01 08:19:00,158.82,158.855,158.82,158.83,407000000.0
2008-09-01 08:20:00,158.83,158.83,158.82,158.83,241300000.0
2008-09-01 08:21:00,158.835,158.84,158.82,158.82,325800000.0
2008-09-01 08:22:00,158.82,158.83,158.82,158.82,147600000.0
2008-09-01 08:23:00,158.82,158.85,158.82,158.85,299400000.0
2008-09-01 08:24:00,158.85,158.855,158.815,158.84,347099999.0
2008-09-01 08:25:00,158.84,158.84,158.805,158.83,163400000.0
2008-09-01 08:26:00,158.83,158.83,158.79,158.81,174600000.0
2008-09-01 08:27:00,158.81,158.835,158.8,158.8,308100000.0
2008-09-01 08:28:00,158.8,158.82,158.795,158.81,418000000.0
2008-09-01 08:29:00,158.8,158.81,158.8,158.8,581200000.0
2008-09-01 08:30:00,158.81,158.83,158.805,158.825,503600000.0
2008-09-01 08:31:00,158.82,158.83,158.755,158.77,703700002.0
2008-09-01 08:32:00,158.77,158.78,158.76,158.77,209000000.0
2008-09-01 08:33:00,158.77,158.775,158.685,158.705,464400000.0
2008-09-01 08:34:00,158.72,158.73,158.58,158.59,563300000.0
2008-09-01 08:35:00,158.585,158.64,158.585,158.61,587900000.0
2008-09-01 08:36:00,158.61,158.62,158.59,158.595,373200000.0
2008-09-01 08:37:00,158.595,158.61,158.555,158.595,381700000.0
2008-09-01 08:38:00,158.595,158.6,158.57,158.58,259700000.0
2008-09-01 08:39:00,158.58,158.58,158.55,158.55,327200000.0
2008-09-01 08:40:00,158.545,158.545,158.505,158.51,606800000.0
2008-09-01 08:41:00,158.51,158.51,158.45,158.48,587800000.0
2008-09-01 08:42:00,158.47,158.56,158.47,158.53,840700000.0
2008-09-01 08:43:00,158.53,158.55,158.515,158.55,431600000.0
2008-09-01 08:44:00,158.55,158.61,158.54,158.605,550700000.0
2008-09-01 08:45:00,158.61,158.61,158.56,158.59,354000000.0
2008-09-01 08:46:00,158.59,158.605,158.585,158.59,553300000.0
2008-09-01 08:47:00,158.595,158.66,158.595,158.655,763400000.0
2008-09-01 08:48:00,158.655,158.69,158.655,158.67,396300000.0
2008-09-01 08:49:00,158.665,158.68,158.65,158.67,513400000.0
2008-09-01 08:50:00,158.67,158.715,158.65,158.655,583900000.0
2008-09-01 08:51:00,158.655,158.66,158.6,158.6,878300002.0
2008-09-01 08:52:00,158.595,158.65,158.595,158.63,714900000.0
2008-09-01 08:53:00,158.63,158.63,158.59,158.6,664299999.0
2008-09-01 08:54:00,158.6,158.6,158.555,158.58,702700002.0
2008-09-01 08:55:00,158.59,158.64,158.585,158.62,731099998.0
2008-09-01 08:56:00,158.62,158.64,158.58,158.63,895500000.0
2008-09-01 08:57:00,158.63,158.64,158.6,158.64,466200000.0
2008-09-01 08:58:00,158.63,158.64,158.6,158.605,651899999.0
2008-09-01 08:59:00,158.605,158.665,158.595,158.655,1236900005.0
2008-09-01 09:00:00,158.655,158.7,158.65,158.7,587700001.0
2008-09-01 09:01:00,158.695,158.71,158.665,158.67,610600000.0
2008-09-01 09:02:00,158.67,158.68,158.65,158.65,582400000.0
2008-09-01 09:03:00,158.655,158.67,158.645,158.65,396100000.0
2008-09-01 09:04:00,158.65,158.7,158.65,158.69,400600000.0
2008-09-01 09:05:00,158.69,158.705,158.655,158.655,542400004.0
2008-09-01 09:06:00,158.655,158.67,158.625,158.645,565499999.0
2008-09-01 09:07:00,158.645,158.66,158.63,158.63,614099999.0
2008-09-01 09:08:00,158.63,158.67,158.62,158.65,1136100001.0
2008-09-01 09:09:00,158.655,158.69,158.655,158.685,996800003.0
2008-09-01 09:10:00,158.695,158.7,158.665,158.685,1421299998.0
2008-09-01 09:11:00,158.685,158.7,158.67,158.675,691999999.0
2008-09-01 09:12:00,158.675,158.69,158.67,158.685,838300000.0
2008-09-01 09:13:00,158.685,158.7,158.66,158.66,578500000.0
2008-09-01 09:14:00,158.66,158.66,158.62,158.65,791700001.0
2008-09-01 09:15:00,158.65,158.655,158.635,158.645,944600001.0
2008-09-01 09:16:00,158.645,158.645,158.615,158.63,610700000.0
2008-09-01 09:17:00,158.625,158.64,158.62,158.63,658100000.0
2008-09-01 09:18:00,158.63,158.685,158.63,158.67,702499999.0
2008-09-01 09:19:00,158.67,158.7,158.67,158.69,424500000.0
2008-09-01 09:20:00,158.69,158.7,158.68,158.69,803700009.0
2008-09-01 09:21:00,158.69,158.7,158.66,158.7,989400002.0
2008-09-01 09:22:00,158.7,158.745,158.69,158.72,1158800001.0
2008-09-01 09:23:00,158.72,158.72,158.62,158.655,1166800001.0
2008-09-01 09:24:00,158.655,158.68,158.615,158.63,910400000.0
2008-09-01 09:25:00,158.63,158.63,158.54,158.56,933600001.0
2008-09-01 09:26:00,158.55,158.56,158.495,158.515,750300000.0
2008-09-01 09:27:00,158.5,158.535,158.48,158.49,668800001.0
2008-09-01 09:28:00,158.49,158.5,158.47,158.495,813700000.0
2008-09-01 09:29:00,158.495,158.5,158.46,158.5,733800000.0
2008-09-01 09:30:00,158.495,158.5,158.48,158.495,1001099997.0
2008-09-01 09:31:00,158.495,158.52,158.485,158.495,912499998.0
2008-09-01 09:32:00,158.495,158.51,158.48,158.5,717100000.0
2008-09-01 09:33:00,158.505,158.51,158.46,158.46,966600001.0
2008-09-01 09:34:00,158.465,158.51,158.465,158.465,852200001.0
2008-09-01 09:35:00,158.465,158.48,158.45,158.46,717299998.0
2008-09-01 09:36:00,158.46,158.46,158.36,158.36,915200002.0
2008-09-01 09:37:00,158.355,158.38,158.34,158.35,990100000.0
2008-09-01 09:38:00,158.35,158.36,158.27,158.305,712300000.0
2008-09-01 09:39:00,158.31,158.34,158.275,158.28,926899999.0
2008-09-01 09:40:00,158.28,158.29,158.16,158.175,1425099997.0
2008-09-01 09:41:00,158.18,158.19,158.045,158.065,1087100001.0
2008-09-01 09:42:00,158.07,158.1,157.985,158.0,1143100004.0
2008-09-01 09:43:00,158.01,158.02,157.985,158.02,969300002.0
2008-09-01 09:44:00,158.01,158.02,157.985,158.01,829500001.0
2008-09-01 09:45:00,158.01,158.06,158.01,158.055,837900000.0
2008-09-01 09:46:00,158.055,158.08,158.045,158.08,945100001.0
2008-09-01 09:47:00,158.08,158.1,158.055,158.08,1011300000.0
2008-09-01 09:48:00,158.09,158.09,158.045,158.045,1115399999.0
2008-09-01 09:49:00,158.045,158.05,158.0,158.025,1229200001.0
2008-09-01 09:50:00,158.025,158.03,157.98,157.985,965699999.0
2008-09-01 09:51:00,157.99,157.99,157.9,157.91,989700000.0
2008-09-01 09:52:00,157.91,157.93,157.825,157.825,1380999999.0
2008-09-01 09:53:00,157.83,157.85,157.815,157.82,1194000000.0
2008-09-01 09:54:00,157.805,157.82,157.74,157.745,1013600002.0
2008-09-01 09:55:00,157.74,157.77,157.66,157.665,1346400001.0
2008-09-01 09:56:00,157.665,157.705,157.64,157.695,1006500000.0
2008-09-01 09:57:00,157.695,157.76,157.695,157.735,776500000.0
2008-09-01 09:58:00,157.735,157.82,157.73,157.8,996599996.0
2008-09-01 09:59:00,157.8,157.835,157.79,157.82,1004900001.0
2008-09-01 10:00:00,157.82,157.855,157.8,157.85,1045299999.0
2008-09-01 10:01:00,157.86,157.88,157.825,157.88,1298000000.0
2008-09-01 10:02:00,157.885,157.95,157.88,157.94,799600001.0
2008-09-01 10:03:00,157.94,157.94,157.825,157.875,1268899994.0
2008-09-01 10:04:00,157.875,157.89,157.85,157.86,1060199998.0
2008-09-01 10:05:00,157.87,157.87,157.835,157.845,751400000.0
2008-09-01 10:06:00,157.85,157.89,157.85,157.855,746799998.0
2008-09-01 10:07:00,157.855,157.86,157.8,157.825,640500000.0
2008-09-01 10:08:00,157.82,157.83,157.805,157.81,805700000.0
2008-09-01 10:09:00,157.81,157.845,157.8,157.84,857499999.0
2008-09-01 10:10:00,157.835,157.88,157.815,157.87,851700001.0
2008-09-01 10:11:00,157.87,157.91,157.86,157.91,1045600000.0
2008-09-01 10:12:00,157.895,157.9,157.86,157.86,656800000.0
2008-09-01 10:13:00,157.86,157.87,157.84,157.865,1054800000.0
2008-09-01 10:14:00,157.865,157.88,157.825,157.835,1138300000.0
2008-09-01 10:15:00,157.835,157.9,157.83,157.85,1307200000.0
2008-09-01 10:16:00,157.85,157.86,157.82,157.83,445700000.0
2008-09-01 10:17:00,157.82,157.835,157.8,157.83,1072800000.0
2008-09-01 10:18:00,157.83,157.83,157.795,157.825,721500000.0
2008-09-01 10:19:00,157.83,157.835,157.8,157.8,1139599999.0
2008-09-01 10:20:00,157.8,157.81,157.785,157.8,684000000.0
2008-09-01 10:21:00,157.8,157.85,157.8,157.82,1008700001.0
2008-09-01 10:22:00,157.82,157.84,157.82,157.82,225600000.0
2008-09-01 10:23:00,157.82,157.84,157.82,157.835,340999999.0
2008-09-01 10:24:00,157.835,157.84,157.82,157.83,667199998.0
2008-09-01 10:25:00,157.83,157.84,157.81,157.81,648599998.0
2008-09-01 10:26:00,157.81,157.86,157.81,157.83,498100001.0
2008-09-01 10:27:00,157.83,157.86,157.83,157.86,675200000.0
2008-09-01 10:28:00,157.86,157.9,157.86,157.875,727099999.0
2008-09-01 10:29:00,157.875,157.915,157.875,157.895,642200000.0
2008-09-01 10:30:00,157.895,157.91,157.875,157.91,729200001.0
2008-09-01 10:31:00,157.905,157.94,157.9,157.925,763399998.0
2008-09-01 10:32:00,157.915,157.94,157.9,157.94,534400000.0
2008-09-01 10:33:00,157.94,157.96,157.93,157.95,474899999.0
2008-09-01 10:34:00,157.95,157.97,157.925,157.955,772900001.0
2008-09-01 10:35:00,157.955,157.96,157.87,157.88,1025900001.0
2008-09-01 10:36:00,157.88,157.925,157.88,157.91,823299996.0
2008-09-01 10:37:00,157.91,157.93,157.9,157.9,622399995.0
2008-09-01 10:38:00,157.9,157.93,157.875,157.9,1071500001.0
2008-09-01 10:39:00,157.9,157.91,157.86,157.875,1089499997.0
2008-09-01 10:40:00,157.875,157.885,157.82,157.83,890800000.0
2008-09-01 10:41:00,157.83,157.84,157.8,157.82,733300000.0
2008-09-01 10:42:00,157.82,157.82,157.795,157.8,570900000.0
2008-09-01 10:43:00,157.8,157.89,157.775,157.875,1024600001.0
2008-09-01 10:44:00,157.875,157.905,157.85,157.895,655300000.0
2008-09-01 10:45:00,157.895,157.945,157.855,157.875,1170299999.0
2008-09-01 10:46:00,157.875,157.89,157.865,157.89,785399999.0
2008-09-01 10:47:00,157.885,157.895,157.87,157.87,1166000002.0
2008-09-01 10:48:00,157.88,157.89,157.85,157.86,751400000.0
2008-09-01 10:49:00,157.855,157.87,157.84,157.85,528600000.0
2008-09-01 10:50:00,157.85,157.86,157.815,157.85,1074000002.0
2008-09-01 10:51:00,157.845,157.86,157.82,157.86,842000004.0
2008-09-01 10:52:00,157.86,157.87,157.835,157.86,892300000.0
2008-09-01 10:53:00,157.87,157.87,157.82,157.82,675000001.0
2008-09-01 10:54:00,157.82,157.83,157.81,157.82,135200000.0
2008-09-01 10:55:00,157.83,157.87,157.82,157.87,959900001.0
2008-09-01 10:56:00,157.86,157.87,157.84,157.85,437400003.0
2008-09-01 10:57:00,157.85,157.85,157.815,157.83,583600004.0
2008-09-01 10:58:00,157.83,157.845,157.83,157.835,258300002.0
2008-09-01 10:59:00,157.835,157.85,157.83,157.84,241900001.0
2008-09-01 11:00:00,157.84,157.86,157.815,157.85,793300003.0
2008-09-01 11:01:00,157.85,157.85,157.84,157.84,200500000.0
2008-09-01 11:02:00,157.84,157.84,157.81,157.82,616200000.0
2008-09-01 11:03:00,157.815,157.82,157.795,157.795,752800003.0
2008-09-01 11:04:00,157.795,157.795,157.76,157.76,699600000.0
2008-09-01 11:05:00,157.76,157.76,157.715,157.735,1421100002.0
2008-09-01 11:06:00,157.725,157.735,157.685,157.715,786900003.0
2008-09-01 11:07:00,157.715,157.745,157.71,157.715,553400001.0
2008-09-01 11:08:00,157.715,157.73,157.71,157.72,406100000.0
2008-09-01 11:09:00,157.73,157.74,157.715,157.735,593900003.0
2008-09-01 11:10:00,157.735,157.75,157.715,157.73,382300001.0
2008-09-01 11:11:00,157.73,157.73,157.7,157.7,644999995.0
2008-09-01 11:12:00,157.7,157.7,157.645,157.65,773999995.0
2008-09-01 11:13:00,157.645,157.645,157.6,157.63,871600001.0
2008-09-01 11:14:00,157.625,157.68,157.61,157.645,998600001.0
2008-09-01 11:15:00,157.645,157.66,157.635,157.65,463999999.0
2008-09-01 11:16:00,157.64,157.67,157.635,157.67,270900000.0
2008-09-01 11:17:00,157.67,157.73,157.665,157.72,392100000.0
2008-09-01 11:18:00,157.72,157.75,157.72,157.75,300000000.0
2008-09-01 11:19:00,157.75,157.8,157.73,157.77,570600001.0
2008-09-01 11:20:00,157.77,157.77,157.745,157.76,342300000.0
2008-09-01 11:21:00,157.76,157.79,157.745,157.78,360100000.0
2008-09-01 11:22:00,157.78,157.79,157.76,157.76,165800000.0
2008-09-01 11:23:00,157.76,157.77,157.705,157.73,581400000.0
2008-09-01 11:24:00,157.74,157.79,157.725,157.78,709700000.0
2008-09-01 11:25:00,157.78,157.78,157.745,157.77,366700000.0
2008-09-01 11:26:00,157.77,157.79,157.76,157.78,480100001.0
2008-09-01 11:27:00,157.78,157.78,157.76,157.77,405400000.0
2008-09-01 11:28:00,157.77,157.78,157.745,157.76,340899997.0
2008-09-01 11:29:00,157.76,157.77,157.73,157.77,629400000.0
2008-09-01 11:30:00,157.77,157.79,157.765,157.78,476100000.0
2008-09-01 11:31:00,157.78,157.79,157.78,157.78,132000000.0
2008-09-01 11:32:00,157.78,157.785,157.77,157.78,136400000.0
2008-09-01 11:33:00,157.78,157.79,157.77,157.78,668000000.0
2008-09-01 11:34:00,157.78,157.78,157.77,157.78,375500000.0
2008-09-01 11:35:00,157.775,157.78,157.77,157.77,251500000.0
2008-09-01 11:36:00,157.77,157.77,157.75,157.76,162600000.0
2008-09-01 11:37:00,157.76,157.77,157.715,157.72,532500000.0
2008-09-01 11:38:00,157.715,157.73,157.705,157.72,490500000.0
2008-09-01 11:39:00,157.72,157.72,157.705,157.715,172400000.0
2008-09-01 11:40:00,157.715,157.715,157.69,157.7,364600000.0
2008-09-01 11:41:00,157.7,157.715,157.7,157.71,210600000.0
2008-09-01 11:42:00,157.71,157.72,157.685,157.685,390200000.0
2008-09-01 11:43:00,157.69,157.7,157.69,157.69,66300000.0
2008-09-01 11:44:00,157.69,157.7,157.665,157.67,163200000.0
2008-09-01 11:45:00,157.67,157.69,157.665,157.68,240900000.0
2008-09-01 11:46:00,157.685,157.7,157.675,157.675,490200000.0
2008-09-01 11:47:00,157.675,157.68,157.665,157.68,409600000.0
2008-09-01 11:48:00,157.68,157.7,157.67,157.675,618800000.0
2008-09-01 11:49:00,157.68,157.71,157.67,157.68,312900000.0
2008-09-01 11:50:00,157.68,157.71,157.675,157.68,227700000.0
2008-09-01 11:51:00,157.68,157.7,157.68,157.69,282400000.0
2008-09-01 11:52:00,157.69,157.7,157.685,157.7,205600000.0
2008-09-01 11:53:00,157.7,157.7,157.69,157.69,112000000.0
2008-09-01 11:54:00,157.69,157.71,157.69,157.705,275500000.0
2008-09-01 11:55:00,157.7,157.71,157.7,157.7,132699999.0
2008-09-01 11:56:00,157.7,157.735,157.695,157.695,511700000.0
2008-09-01 11:57:00,157.72,157.73,157.685,157.715,467200000.0
2008-09-01 11:58:00,157.715,157.72,157.7,157.71,373400000.0
2008-09-01 11:59:00,157.71,157.71,157.675,157.69,343200000.0
2008-09-01 12:00:00,157.69,157.69,157.67,157.69,193400000.0
2008-09-01 12:01:00,157.69,157.76,157.68,157.75,372600000.0
2008-09-01 12:02:00,157.75,157.77,157.705,157.755,561000000.0
2008-09-01 12:03:00,157.755,157.84,157.75,157.835,673099999.0
2008-09-01 12:04:00,157.83,157.855,157.8,157.855,797200000.0
2008-09-01 12:05:00,157.85,157.86,157.835,157.84,342800000.0
2008-09-01 12:06:00,157.84,157.87,157.81,157.865,585500000.0
2008-09-01 12:07:00,157.88,157.89,157.855,157.865,566100000.0
2008-09-01 12:08:00,157.865,157.875,157.835,157.855,805299998.0
2008-09-01 12:09:00,157.855,157.88,157.845,157.86,499599994.0
2008-09-01 12:10:00,157.87,157.87,157.855,157.865,220300000.0
2008-09-01 12:11:00,157.865,157.89,157.865,157.865,241500000.0
2008-09-01 12:12:00,157.865,157.885,157.855,157.855,475899999.0
2008-09-01 12:13:00,157.855,157.87,157.84,157.84,309500000.0
2008-09-01 12:14:00,157.84,157.87,157.84,157.865,302600000.0
2008-09-01 12:15:00,157.865,157.865,157.83,157.83,574100000.0
2008-09-01 12:16:00,157.83,157.84,157.82,157.835,203300000.0
2008-09-01 12:17:00,157.835,157.85,157.835,157.84,167300000.0
2008-09-01 12:18:00,157.84,157.86,157.84,157.86,415000000.0
2008-09-01 12:19:00,157.86,157.88,157.86,157.865,437700000.0
2008-09-01 12:20:00,157.865,157.89,157.865,157.88,317900000.0
2008-09-01 12:21:00,157.88,157.89,157.865,157.875,207600000.0
2008-09-01 12:22:00,157.875,157.88,157.84,157.85,215100000.0
2008-09-01 12:23:00,157.85,157.87,157.845,157.85,169700000.0
2008-09-01 12:24:00,157.845,157.85,157.845,157.85,120300000.0
2008-09-01 12:25:00,157.85,157.87,157.85,157.865,359299999.0
2008-09-01 12:26:00,157.865,157.88,157.865,157.88,507799994.0
2008-09-01 12:27:00,157.88,157.89,157.86,157.875,337900000.0
2008-09-01 12:28:00,157.875,157.91,157.875,157.905,483700000.0
2008-09-01 12:29:00,157.905,157.91,157.9,157.91,383400000.0
2008-09-01 12:30:00,157.91,157.95,157.91,157.945,368200000.0
2008-09-01 12:31:00,157.95,157.95,157.925,157.93,239500000.0
2008-09-01 12:32:00,157.93,157.955,157.93,157.935,346600000.0
2008-09-01 12:33:00,157.935,157.96,157.935,157.96,132000000.0
2008-09-01 12:34:00,157.955,157.97,157.94,157.95,244900000.0
2008-09-01 12:35:00,157.95,157.97,157.95,157.96,420500000.0
2008-09-01 12:36:00,157.96,157.97,157.945,157.965,335200000.0
2008-09-01 12:37:00,157.97,158.0,157.965,157.98,462900000.0
2008-09-01 12:38:00,157.98,157.985,157.955,157.98,223500000.0
2008-09-01 12:39:00,157.98,158.0,157.98,157.99,89700000.0
2008-09-01 12:40:00,157.99,158.01,157.98,157.99,425400000.0
2008-09-01 12:41:00,157.99,157.99,157.95,157.97,460100000.0
2008-09-01 12:42:00,157.96,157.97,157.935,157.945,334300000.0
2008-09-01 12:43:00,157.945,158.0,157.945,157.98,445500000.0
2008-09-01 12:44:00,157.98,157.995,157.955,157.97,383900000.0
2008-09-01 12:45:00,157.97,157.98,157.92,157.94,453800000.0
2008-09-01 12:46:00,157.94,157.98,157.935,157.97,319900000.0
2008-09-01 12:47:00,157.97,157.97,157.9,157.9,661500000.0
2008-09-01 12:48:00,157.9,157.92,157.9,157.92,416300000.0
2008-09-01 12:49:00,157.92,157.925,157.915,157.92,406300000.0
2008-09-01 12:50:00,157.92,157.95,157.92,157.94,473700000.0
2008-09-01 12:51:00,157.94,157.94,157.895,157.9,420700000.0
2008-09-01 12:52:00,157.9,157.91,157.89,157.89,178600000.0
2008-09-01 12:53:00,157.89,157.89,157.79,157.81,695999999.0
2008-09-01 12:54:00,157.81,157.83,157.795,157.8,395000000.0
2008-09-01 12:55:00,157.8,157.81,157.78,157.81,450900000.0
2008-09-01 12:56:00,157.805,157.81,157.775,157.775,276600000.0
2008-09-01 12:57:00,157.78,157.78,157.7,157.7,369300000.0
2008-09-01 12:58:00,157.7,157.74,157.7,157.73,431600000.0
2008-09-01 12:59:00,157.73,157.74,157.72,157.73,298700000.0
2008-09-01 13:00:00,157.73,157.74,157.7,157.7,873600000.0
2008-09-01 13:01:00,157.7,157.73,157.69,157.715,910399999.0
2008-09-01 13:02:00,157.715,157.72,157.63,157.645,546600000.0
2008-09-01 13:03:00,157.645,157.68,157.63,157.63,684600000.0
2008-09-01 13:04:00,157.63,157.68,157.63,157.655,639200000.0
2008-09-01 13:05:00,157.66,157.66,157.61,157.63,559400000.0
2008-09-01 13:06:00,157.625,157.68,157.625,157.665,610800000.0
2008-09-01 13:07:00,157.665,157.7,157.665,157.68,507300000.0
2008-09-01 13:08:00,157.685,157.685,157.645,157.65,290000000.0
2008-09-01 13:09:00,157.65,157.68,157.645,157.655,491400000.0
2008-09-01 13:10:00,157.655,157.66,157.65,157.65,110900000.0
2008-09-01 13:11:00,157.645,157.67,157.625,157.655,392999999.0
2008-09-01 13:12:00,157.655,157.66,157.61,157.63,685400000.0
2008-09-01 13:13:00,157.63,157.63,157.61,157.63,57300000.0
2008-09-01 13:14:00,157.63,157.63,157.59,157.6,218300000.0
2008-09-01 13:15:00,157.6,157.62,157.57,157.58,296400000.0
2008-09-01 13:16:00,157.58,157.62,157.55,157.605,746000000.0
2008-09-01 13:17:00,157.615,157.64,157.605,157.625,1072299999.0
2008-09-01 13:18:00,157.625,157.645,157.625,157.64,479000000.0
2008-09-01 13:19:00,157.645,157.715,157.635,157.715,403900000.0
2008-09-01 13:20:00,157.705,157.715,157.685,157.7,406300000.0
2008-09-01 13:21:00,157.7,157.77,157.7,157.73,499200000.0
2008-09-01 13:22:00,157.73,157.76,157.73,157.745,444000000.0
2008-09-01 13:23:00,157.745,157.83,157.725,157.825,556100000.0
2008-09-01 13:24:00,157.825,157.83,157.78,157.8,763100000.0
2008-09-01 13:25:00,157.8,157.8,157.745,157.745,339600000.0
2008-09-01 13:26:00,157.745,157.76,157.74,157.75,152400000.0
2008-09-01 13:27:00,157.75,157.75,157.715,157.75,358100000.0
2008-09-01 13:28:00,157.75,157.76,157.715,157.715,347800000.0
2008-09-01 13:29:00,157.72,157.75,157.705,157.73,507000000.0
2008-09-01 13:30:00,157.74,157.74,157.675,157.74,551200000.0
2008-09-01 13:31:00,157.74,157.74,157.725,157.725,483900000.0
2008-09-01 13:32:00,157.725,157.73,157.67,157.73,438199999.0
2008-09-01 13:33:00,157.73,157.73,157.705,157.71,216400000.0
2008-09-01 13:34:00,157.71,157.72,157.71,157.72,100900000.0
2008-09-01 13:35:00,157.715,157.73,157.71,157.725,186400000.0
2008-09-01 13:36:00,157.73,157.735,157.665,157.68,372900000.0
2008-09-01 13:37:00,157.685,157.7,157.68,157.68,320600000.0
2008-09-01 13:38:00,157.675,157.68,157.645,157.645,409700000.0
2008-09-01 13:39:00,157.645,157.68,157.645,157.655,754200000.0
2008-09-01 13:40:00,157.66,157.67,157.65,157.655,250700000.0
2008-09-01 13:41:00,157.66,157.675,157.645,157.675,391100001.0
2008-09-01 13:42:00,157.675,157.68,157.655,157.655,508800000.0
2008-09-01 13:43:00,157.655,157.66,157.65,157.655,163700000.0
2008-09-01 13:44:00,157.66,157.66,157.625,157.63,568900002.0
2008-09-01 13:45:00,157.63,157.63,157.63,157.63,89000001.0
2008-09-01 13:46:00,157.63,157.665,157.625,157.665,140800000.0
2008-09-01 13:47:00,157.665,157.665,157.655,157.66,430800001.0
2008-09-01 13:48:00,157.66,157.68,157.655,157.68,487800000.0
2008-09-01 13:49:00,157.68,157.68,157.645,157.65,617599999.0
2008-09-01 13:50:00,157.65,157.665,157.65,157.65,302000000.0
2008-09-01 13:51:00,157.65,157.68,157.635,157.65,791100000.0
2008-09-01 13:52:00,157.655,157.68,157.65,157.665,240000000.0
2008-09-01 13:53:00,157.67,157.67,157.64,157.66,528400000.0
2008-09-01 13:54:00,157.66,157.695,157.66,157.67,609000000.0
2008-09-01 13:55:00,157.67,157.68,157.67,157.67,209300000.0
2008-09-01 13:56:00,157.675,157.675,157.67,157.67,61200000.0
2008-09-01 13:57:00,157.67,157.68,157.67,157.675,193600000.0
2008-09-01 13:58:00,157.675,157.7,157.675,157.695,213800000.0
2008-09-01 13:59:00,157.695,157.71,157.69,157.69,189900000.0
2008-09-01 14:00:00,157.69,157.76,157.69,157.755,811900001.0
2008-09-01 14:01:00,157.755,157.79,157.755,157.76,576000000.0
2008-09-01 14:02:00,157.76,157.78,157.755,157.76,600300000.0
2008-09-01 14:03:00,157.76,157.76,157.76,157.76,77200000.0
2008-09-01 14:04:00,157.76,157.76,157.74,157.74,186600000.0
2008-09-01 14:05:00,157.74,157.78,157.74,157.755,512900000.0
2008-09-01 14:06:00,157.765,157.775,157.735,157.74,724899999.0
2008-09-01 14:07:00,157.74,157.74,157.66,157.67,831300000.0
2008-09-01 14:08:00,157.665,157.68,157.665,157.67,470900000.0
2008-09-01 14:09:00,157.665,157.68,157.64,157.67,549500000.0
2008-09-01 14:10:00,157.67,157.73,157.67,157.73,807800000.0
2008-09-01 14:11:00,157.73,157.75,157.72,157.725,301500001.0
2008-09-01 14:12:00,157.725,157.74,157.685,157.71,792200000.0
2008-09-01 14:13:00,157.705,157.75,157.705,157.745,712900000.0
2008-09-01 14:14:00,157.745,157.77,157.715,157.72,943500001.0
2008-09-01 14:15:00,157.715,157.72,157.69,157.7,782100002.0
2008-09-01 14:16:00,157.69,157.71,157.68,157.69,367700000.0
2008-09-01 14:17:00,157.69,157.695,157.67,157.695,436600000.0
2008-09-01 14:18:00,157.7,157.76,157.695,157.75,736100000.0
2008-09-01 14:19:00,157.75,157.76,157.695,157.735,433300000.0
2008-09-01 14:20:00,157.735,157.735,157.65,157.67,801900000.0
2008-09-01 14:21:00,157.67,157.7,157.655,157.695,500599998.0
2008-09-01 14:22:00,157.7,157.76,157.695,157.755,846000000.0
2008-09-01 14:23:00,157.755,157.78,157.74,157.75,630000001.0
2008-09-01 14:24:00,157.75,157.83,157.745,157.83,544299999.0
2008-09-01 14:25:00,157.83,157.87,157.815,157.865,472700001.0
2008-09-01 14:26:00,157.865,157.96,157.865,157.955,793100000.0
2008-09-01 14:27:00,157.96,157.97,157.885,157.91,977900000.0
2008-09-01 14:28:00,157.92,157.96,157.92,157.95,1004900000.0
2008-09-01 14:29:00,157.945,157.975,157.945,157.97,580299999.0
2008-09-01 14:30:00,157.97,157.99,157.97,157.98,666200000.0
2008-09-01 14:31:00,157.98,157.98,157.935,157.97,1023999999.0
2008-09-01 14:32:00,157.97,157.98,157.9,157.93,883300002.0
2008-09-01 14:33:00,157.93,157.93,157.845,157.85,1099900001.0
2008-09-01 14:34:00,157.85,157.89,157.84,157.885,805199999.0
2008-09-01 14:35:00,157.885,157.885,157.775,157.83,991999999.0
2008-09-01 14:36:00,157.83,157.87,157.795,157.85,996700004.0
2008-09-01 14:37:00,157.85,157.855,157.84,157.85,361500002.0
2008-09-01 14:38:00,157.845,157.87,157.845,157.845,268800001.0
2008-09-01 14:39:00,157.845,157.85,157.82,157.83,421800000.0
2008-09-01 14:40:00,157.83,157.845,157.83,157.835,535100000.0
2008-09-01 14:41:00,157.835,157.84,157.82,157.835,294400000.0
2008-09-01 14:42:00,157.83,157.84,157.79,157.79,506600000.0
2008-09-01 14:43:00,157.78,157.8,157.76,157.78,359100000.0
2008-09-01 14:44:00,157.78,157.785,157.75,157.75,696100001.0
2008-09-01 14:45:00,157.75,157.755,157.715,157.725,771700001.0
2008-09-01 14:46:00,157.72,157.73,157.71,157.72,498500000.0
2008-09-01 14:47:00,157.735,157.735,157.67,157.67,391600000.0
2008-09-01 14:48:00,157.67,157.745,157.67,157.73,681900000.0
2008-09-01 14:49:00,157.73,157.74,157.715,157.72,258500000.0
2008-09-01 14:50:00,157.725,157.735,157.72,157.725,231700000.0
2008-09-01 14:51:00,157.72,157.725,157.71,157.72,180200000.0
2008-09-01 14:52:00,157.72,157.745,157.72,157.74,222800000.0
2008-09-01 14:53:00,157.74,157.745,157.73,157.735,232500000.0
2008-09-01 14:54:00,157.735,157.74,157.73,157.73,437400000.0
2008-09-01 14:55:00,157.73,157.74,157.71,157.72,497399999.0
2008-09-01 14:56:00,157.71,157.74,157.695,157.71,528400000.0
2008-09-01 14:57:00,157.71,157.735,157.7,157.72,487400002.0
2008-09-01 14:58:00,157.72,157.73,157.71,157.73,329200000.0
2008-09-01 14:59:00,157.73,157.74,157.725,157.735,398300000.0
2008-09-01 15:00:00,157.735,157.765,157.735,157.745,653700000.0
2008-09-01 15:01:00,157.745,157.79,157.74,157.765,684300001.0
2008-09-01 15:02:00,157.76,157.775,157.74,157.775,723200001.0
2008-09-01 15:03:00,157.77,157.77,157.74,157.745,491600000.0
2008-09-01 15:04:00,157.745,157.77,157.745,157.76,322400000.0
2008-09-01 15:05:00,157.775,157.78,157.74,157.765,439800000.0
2008-09-01 15:06:00,157.76,157.77,157.75,157.77,272800000.0
2008-09-01 15:07:00,157.77,157.86,157.77,157.84,504300000.0
2008-09-01 15:08:00,157.84,157.875,157.825,157.865,523000000.0
2008-09-01 15:09:00,157.87,157.87,157.835,157.84,514700000.0
2008-09-01 15:10:00,157.84,157.95,157.81,157.925,1011600000.0
2008-09-01 15:11:00,157.925,157.96,157.92,157.95,646100000.0
2008-09-01 15:12:00,157.95,157.975,157.95,157.955,565200000.0
2008-09-01 15:13:00,157.955,158.0,157.955,157.98,573400001.0
2008-09-01 15:14:00,157.98,158.0,157.96,157.98,555700000.0
2008-09-01 15:15:00,157.98,157.995,157.955,157.98,399700000.0
2008-09-01 15:16:00,157.98,157.99,157.96,157.98,622000001.0
2008-09-01 15:17:00,157.985,157.99,157.975,157.98,597200000.0
2008-09-01 15:18:00,157.98,157.99,157.94,157.94,400700000.0
2008-09-01 15:19:00,157.94,157.955,157.915,157.94,410500000.0
2008-09-01 15:20:00,157.94,157.96,157.93,157.93,617200000.0
2008-09-01 15:21:00,157.935,157.94,157.92,157.92,361000000.0
2008-09-01 15:22:00,157.92,157.925,157.895,157.92,557300000.0
2008-09-01 15:23:00,157.92,157.955,157.92,157.955,331100000.0
2008-09-01 15:24:00,157.955,157.97,157.945,157.955,420600000.0
2008-09-01 15:25:00,157.955,157.975,157.955,157.965,865200001.0
2008-09-01 15:26:00,157.97,157.985,157.96,157.975,352400000.0
2008-09-01 15:27:00,157.975,158.045,157.975,158.04,521600000.0
2008-09-01 15:28:00,158.035,158.08,158.025,158.075,662600000.0
2008-09-01 15:29:00,158.075,158.14,158.075,158.13,566000000.0
2008-09-01 15:30:00,158.13,158.18,158.13,158.17,558600000.0
2008-09-01 15:31:00,158.17,158.275,158.17,158.27,886800002.0
2008-09-01 15:32:00,158.27,158.3,158.27,158.29,612200001.0
2008-09-01 15:33:00,158.29,158.3,158.26,158.275,614800000.0
2008-09-01 15:34:00,158.275,158.285,158.26,158.26,402299999.0
2008-09-01 15:35:00,158.26,158.27,158.25,158.27,262200000.0
2008-09-01 15:36:00,158.265,158.28,158.25,158.25,395700000.0
2008-09-01 15:37:00,158.25,158.26,158.25,158.255,256400000.0
2008-09-01 15:38:00,158.255,158.265,158.235,158.265,323200000.0
2008-09-01 15:39:00,158.265,158.27,158.265,158.265,548899998.0
2008-09-01 15:40:00,158.265,158.265,158.26,158.26,751300000.0
2008-09-01 15:41:00,158.26,158.285,158.26,158.27,696799999.0
2008-09-01 15:42:00,158.27,158.32,158.27,158.32,574000000.0
2008-09-01 15:43:00,158.32,158.33,158.295,158.31,614900000.0
2008-09-01 15:44:00,158.31,158.315,158.275,158.275,263500000.0
2008-09-01 15:45:00,158.28,158.29,158.26,158.27,383500000.0
2008-09-01 15:46:00,158.27,158.28,158.235,158.275,365300000.0
2008-09-01 15:47:00,158.27,158.295,158.27,158.27,276100000.0
2008-09-01 15:48:00,158.27,158.29,158.27,158.29,177100000.0
2008-09-01 15:49:00,158.285,158.31,158.28,158.29,312800000.0
2008-09-01 15:50:00,158.295,158.3,158.27,158.285,518699998.0
2008-09-01 15:51:00,158.285,158.29,158.25,158.25,300300000.0
2008-09-01 15:52:00,158.25,158.25,158.17,158.17,449500000.0
2008-09-01 15:53:00,158.18,158.18,157.95,157.96,819099999.0
2008-09-01 15:54:00,157.96,157.98,157.93,157.98,606300000.0
2008-09-01 15:55:00,157.98,158.005,157.97,158.005,148200000.0
2008-09-01 15:56:00,158.005,158.02,157.98,158.015,259900000.0
2008-09-01 15:57:00,158.02,158.04,158.015,158.03,325600000.0
2008-09-01 15:58:00,158.03,158.04,158.02,158.035,272100000.0
2008-09-01 15:59:00,158.035,158.035,157.975,157.98,442299999.0
2008-09-01 16:00:00,157.98,158.02,157.98,158.01,629100000.0
2008-09-01 16:01:00,158.01,158.03,158.005,158.01,212054000.0
2008-09-01 16:02:00,158.01,158.01,157.985,157.99,302300001.0
2008-09-01 16:03:00,157.99,158.02,157.99,158.02,309600000.0
2008-09-01 16:04:00,158.02,158.04,158.02,158.03,290200000.0
2008-09-01 16:05:00,158.045,158.06,158.035,158.06,197300000.0
2008-09-01 16:06:00,158.06,158.065,158.045,158.045,97800000.0
2008-09-01 16:07:00,158.065,158.07,158.045,158.065,68300000.0
2008-09-01 16:08:00,158.065,158.07,158.065,158.07,176200000.0
2008-09-01 16:09:00,158.07,158.11,158.07,158.095,242600000.0
2008-09-01 16:10:00,158.09,158.1,158.075,158.085,437600000.0
2008-09-01 16:11:00,158.09,158.15,158.09,158.15,473500000.0
2008-09-01 16:12:00,158.155,158.175,158.135,158.16,877799999.0
2008-09-01 16:13:00,158.17,158.18,158.145,158.15,430800000.0
2008-09-01 16:14:00,158.15,158.17,158.095,158.095,626600000.0
2008-09-01 16:15:00,158.095,158.105,158.05,158.055,621199999.0
2008-09-01 16:16:00,158.055,158.07,158.04,158.05,526300001.0
2008-09-01 16:17:00,158.05,158.06,158.02,158.04,392900000.0
2008-09-01 16:18:00,158.04,158.04,157.98,157.99,636000000.0
2008-09-01 16:19:00,157.985,157.99,157.955,157.96,551700000.0
2008-09-01 16:20:00,157.96,157.98,157.955,157.96,531700000.0
2008-09-01 16:21:00,157.96,157.97,157.95,157.96,456000000.0
2008-09-01 16:22:00,157.96,157.97,157.945,157.955,439100000.0
2008-09-01 16:23:00,157.955,157.97,157.94,157.95,535000000.0
2008-09-01 16:24:00,157.95,157.95,157.91,157.935,503100001.0
2008-09-01 16:25:00,157.93,157.935,157.91,157.915,647499999.0
2008-09-01 16:26:00,157.92,157.92,157.9,157.9,433400000.0
2008-09-01 16:27:00,157.9,157.905,157.885,157.89,418000000.0
2008-09-01 16:28:00,157.895,157.895,157.855,157.875,486000000.0
2008-09-01 16:29:00,157.875,157.91,157.87,157.9,672600000.0
2008-09-01 16:30:00,157.9,157.92,157.89,157.91,316800000.0
2008-09-01 16:31:00,157.91,157.92,157.885,157.91,669900000.0
2008-09-01 16:32:00,157.905,157.93,157.88,157.89,746600000.0
2008-09-01 16:33:00,157.89,157.925,157.89,157.92,572899999.0
2008-09-01 16:34:00,157.92,157.96,157.9,157.91,462600000.0
2008-09-01 16:35:00,157.915,157.93,157.905,157.92,283800000.0
2008-09-01 16:36:00,157.92,157.945,157.915,157.945,303700000.0
2008-09-01 16:37:00,157.945,157.98,157.925,157.955,670800000.0
2008-09-01 16:38:00,157.96,157.965,157.855,157.955,779900000.0
2008-09-01 16:39:00,157.955,157.955,157.925,157.94,499800000.0
2008-09-01 16:40:00,157.94,157.96,157.935,157.95,397200000.0
2008-09-01 16:41:00,157.95,157.95,157.95,157.95,205000000.0
2008-09-01 16:42:00,157.95,157.95,157.855,157.87,603000000.0
2008-09-01 16:43:00,157.87,157.88,157.86,157.86,295300000.0
2008-09-01 16:44:00,157.86,157.885,157.845,157.865,516700000.0
2008-09-01 16:45:00,157.865,157.87,157.845,157.86,170500000.0
2008-09-01 16:46:00,157.865,157.875,157.855,157.87,475000000.0
2008-09-01 16:47:00,157.87,157.88,157.855,157.87,324800001.0
2008-09-01 16:48:00,157.87,157.88,157.855,157.88,416000000.0
2008-09-01 16:49:00,157.88,157.88,157.86,157.86,412139997.0
2008-09-01 16:50:00,157.86,157.88,157.86,157.88,354900000.0
2008-09-01 16:51:00,157.875,157.9,157.87,157.895,416800000.0
2008-09-01 16:52:00,157.9,157.92,157.895,157.92,343500000.0
2008-09-01 16:53:00,157.92,157.92,157.9,157.9,244000000.0
2008-09-01 16:54:00,157.9,157.98,157.89,157.97,554454000.0
2008-09-01 16:55:00,157.97,157.99,157.945,157.99,692054003.0
2008-09-01 16:56:00,157.99,157.99,157.955,157.955,432100001.0
2008-09-01 16:57:00,157.96,157.96,157.885,157.9,347800000.0
2008-09-01 16:58:00,157.9,157.9,157.85,157.86,582654000.0
2008-09-01 16:59:00,157.86,157.875,157.705,157.76,1012600003.0
2008-09-01 17:00:00,157.77,157.81,157.73,157.765,754500000.0
2008-09-01 17:01:00,157.765,157.8,157.745,157.78,800000001.0
2008-09-01 17:02:00,157.78,157.795,157.745,157.78,895700002.0
2008-09-01 17:03:00,157.78,157.79,157.77,157.78,382200000.0
2008-09-01 17:04:00,157.785,157.82,157.78,157.81,695954001.0
2008-09-01 17:05:00,157.81,157.83,157.79,157.81,572600000.0
2008-09-01 17:06:00,157.81,157.81,157.75,157.77,260000000.0
2008-09-01 17:07:00,157.77,157.83,157.77,157.83,281200000.0
2008-09-01 17:08:00,157.83,157.83,157.82,157.82,82100000.0
2008-09-01 17:09:00,157.81,157.83,157.81,157.81,451400002.0
2008-09-01 17:10:00,157.805,157.83,157.805,157.82,356800000.0
2008-09-01 17:11:00,157.82,157.84,157.815,157.815,498100002.0
2008-09-01 17:12:00,157.815,157.86,157.815,157.855,457800000.0
2008-09-01 17:13:00,157.855,157.86,157.805,157.83,331500000.0
2008-09-01 17:14:00,157.83,157.85,157.8,157.8,309300000.0
2008-09-01 17:15:00,157.8,157.87,157.79,157.87,545000001.0
2008-09-01 17:16:00,157.865,157.92,157.855,157.91,497200000.0
2008-09-01 17:17:00,157.915,157.94,157.91,157.92,825900000.0
2008-09-01 17:18:00,157.92,157.93,157.85,157.85,412099999.0
2008-09-01 17:19:00,157.85,157.91,157.85,157.905,425600000.0
2008-09-01 17:20:00,157.905,157.91,157.88,157.905,467400000.0
2008-09-01 17:21:00,157.9,157.905,157.855,157.87,383800000.0
2008-09-01 17:22:00,157.875,157.88,157.87,157.88,78300000.0
2008-09-01 17:23:00,157.88,157.94,157.88,157.93,453100000.0
2008-09-01 17:24:00,157.93,158.0,157.925,157.995,908500000.0
2008-09-01 17:25:00,158.01,158.03,158.0,158.02,714500000.0
2008-09-01 17:26:00,158.02,158.075,158.015,158.06,805400000.0
2008-09-01 17:27:00,158.04,158.07,158.035,158.05,533500000.0
2008-09-01 17:28:00,158.05,158.06,158.035,158.035,335600000.0
2008-09-01 17:29:00,158.035,158.05,158.03,158.03,354600000.0
2008-09-01 17:30:00,158.03,158.055,158.0,158.055,473400000.0
2008-09-01 17:31:00,158.055,158.075,158.05,158.075,366200000.0
2008-09-01 17:32:00,158.07,158.09,158.06,158.08,560499999.0
2008-09-01 17:33:00,158.08,158.08,158.02,158.025,522600000.0
2008-09-01 17:34:00,158.025,158.025,158.015,158.02,104300000.0
2008-09-01 17:35:00,158.02,158.04,158.015,158.035,299400000.0
2008-09-01 17:36:00,158.035,158.05,158.03,158.035,1194699995.0
2008-09-01 17:37:00,158.035,158.05,158.03,158.05,514699996.0
2008-09-01 17:38:00,158.055,158.055,158.03,158.04,297500002.0
2008-09-01 17:39:00,158.04,158.05,158.03,158.04,554399999.0
2008-09-01 17:40:00,158.04,158.045,158.035,158.04,202500000.0
2008-09-01 17:41:00,158.04,158.05,158.04,158.045,219800000.0
2008-09-01 17:42:00,158.045,158.09,158.045,158.075,448300001.0
2008-09-01 17:43:00,158.075,158.11,158.075,158.095,335900000.0
2008-09-01 17:44:00,158.095,158.095,158.09,158.09,55300000.0
2008-09-01 17:45:00,158.09,158.095,158.08,158.08,380800000.0
2008-09-01 17:46:00,158.08,158.09,158.07,158.07,265300000.0
2008-09-01 17:47:00,158.065,158.105,158.06,158.09,534300000.0
2008-09-01 17:48:00,158.09,158.11,158.07,158.095,618100003.0
2008-09-01 17:49:00,158.1,158.1,158.075,158.085,595900000.0
2008-09-01 17:50:00,158.085,158.09,158.07,158.075,1689596003.0
2008-09-01 17:51:00,158.07,158.085,158.07,158.075,240699999.0
2008-09-01 17:52:00,158.075,158.08,158.065,158.07,247600000.0
2008-09-01 17:53:00,158.07,158.105,158.06,158.06,548900005.0
2008-09-01 17:54:00,158.06,158.07,158.04,158.06,389399999.0
2008-09-01 17:55:00,158.055,158.08,158.05,158.055,432900001.0
2008-09-01 17:56:00,158.055,158.065,158.01,158.01,644754001.0
2008-09-01 17:57:00,158.0,158.01,158.0,158.005,584999989.0
2008-09-01 17:58:00,158.005,158.01,157.955,157.985,695499999.0
2008-09-01 17:59:00,157.985,157.995,157.945,157.945,525100000.0
2008-09-01 18:00:00,157.95,157.985,157.94,157.955,503000000.0
2008-09-01 18:01:00,157.955,157.98,157.94,157.945,648800001.0
2008-09-01 18:02:00,157.95,157.955,157.94,157.945,435200005.0
2008-09-01 18:03:00,157.945,157.965,157.945,157.96,289100000.0
2008-09-01 18:04:00,157.96,157.96,157.95,157.955,150300000.0
2008-09-01 18:05:00,157.955,157.96,157.955,157.96,269600000.0
2008-09-01 18:06:00,157.96,157.96,157.95,157.955,79400000.0
2008-09-01 18:07:00,157.955,157.97,157.955,157.965,161300000.0
2008-09-01 18:08:00,157.965,158.01,157.965,157.995,218700000.0
2008-09-01 18:09:00,157.995,158.0,157.98,157.99,297800000.0
2008-09-01 18:10:00,157.99,158.0,157.965,157.97,148800000.0
2008-09-01 18:11:00,157.97,157.97,157.93,157.93,454753999.0
2008-09-01 18:12:00,157.93,157.94,157.92,157.93,148454000.0
2008-09-01 18:13:00,157.93,157.94,157.865,157.94,340854001.0
2008-09-01 18:14:00,157.925,157.94,157.925,157.925,252000000.0
2008-09-01 18:15:00,157.925,157.945,157.925,157.93,158000000.0
2008-09-01 18:16:00,157.94,157.94,157.865,157.88,409200000.0
2008-09-01 18:17:00,157.885,157.89,157.875,157.89,169000003.0
2008-09-01 18:18:00,157.89,157.895,157.87,157.87,280400000.0
2008-09-01 18:19:00,157.87,157.88,157.86,157.875,384800000.0
2008-09-01 18:20:00,157.875,157.89,157.87,157.88,235900000.0
2008-09-01 18:21:00,157.885,157.89,157.88,157.885,81900000.0
2008-09-01 18:22:00,157.9,157.955,157.9,157.955,211900000.0
2008-09-01 18:23:00,157.955,157.96,157.945,157.96,142400000.0
2008-09-01 18:24:00,157.96,157.965,157.93,157.94,151000000.0
2008-09-01 18:25:00,157.94,157.94,157.895,157.9,344300000.0
2008-09-01 18:26:00,157.9,157.9,157.87,157.875,344099999.0
2008-09-01 18:27:00,157.875,157.905,157.87,157.885,432200000.0
2008-09-01 18:28:00,157.89,157.925,157.885,157.925,198600000.0
2008-09-01 18:29:00,157.925,157.93,157.91,157.92,254600000.0
2008-09-01 18:30:00,157.92,157.92,157.91,157.92,112800000.0
2008-09-01 18:31:00,157.925,157.94,157.895,157.92,395000000.0
2008-09-01 18:32:00,157.92,157.92,157.88,157.905,350400000.0
2008-09-01 18:33:00,157.905,157.905,157.89,157.9,349500002.0
2008-09-01 18:34:00,157.895,157.9,157.88,157.89,179100000.0
2008-09-01 18:35:00,157.89,157.895,157.86,157.875,238600000.0
2008-09-01 18:36:00,157.87,157.875,157.855,157.86,304600003.0
2008-09-01 18:37:00,157.86,157.89,157.86,157.885,344400000.0
2008-09-01 18:38:00,157.885,157.89,157.87,157.875,340300004.0
2008-09-01 18:39:00,157.885,157.885,157.86,157.86,181600000.0
2008-09-01 18:40:00,157.88,157.885,157.875,157.88,93800000.0
2008-09-01 18:41:00,157.875,157.88,157.86,157.865,165999998.0
2008-09-01 18:42:00,157.865,157.865,157.86,157.865,37300000.0
2008-09-01 18:43:00,157.865,157.865,157.83,157.84,381500000.0
2008-09-01 18:44:00,157.83,157.84,157.82,157.835,538700002.0
2008-09-01 18:45:00,157.83,157.845,157.82,157.835,107600000.0
2008-09-01 18:46:00,157.835,157.85,157.835,157.835,232900000.0
2008-09-01 18:47:00,157.835,157.84,157.83,157.83,190500000.0
2008-09-01 18:48:00,157.83,157.905,157.825,157.83,325200000.0
2008-09-01 18:49:00,157.83,157.84,157.82,157.84,414300000.0
2008-09-01 18:50:00,157.84,157.87,157.83,157.84,492300000.0
2008-09-01 18:51:00,157.84,157.85,157.835,157.84,256999999.0
2008-09-01 18:52:00,157.835,157.85,157.83,157.845,568800005.0
2008-09-01 18:53:00,157.85,157.865,157.845,157.855,97100000.0
2008-09-01 18:54:00,157.85,157.85,157.835,157.835,79300000.0
2008-09-01 18:55:00,157.835,157.835,157.8,157.815,361399995.0
2008-09-01 18:56:00,157.81,157.815,157.805,157.815,84300000.0
2008-09-01 18:57:00,157.815,157.825,157.81,157.81,175200000.0
2008-09-01 18:58:00,157.81,157.815,157.81,157.815,61600000.0
2008-09-01 18:59:00,157.815,157.835,157.81,157.83,432200010.0
2008-09-01 19:00:00,157.83,157.845,157.825,157.845,97899998.0
2008-09-01 19:01:00,157.845,157.845,157.815,157.83,87600000.0
2008-09-01 19:02:00,157.82,157.85,157.82,157.835,136000000.0
2008-09-01 19:03:00,157.835,157.865,157.83,157.845,178100000.0
2008-09-01 19:04:00,157.845,157.88,157.84,157.88,306399997.0
2008-09-01 19:05:00,157.885,157.885,157.875,157.875,146500000.0
2008-09-01 19:06:00,157.88,157.88,157.865,157.88,244900000.0
2008-09-01 19:07:00,157.89,157.89,157.875,157.88,105400000.0
2008-09-01 19:08:00,157.88,157.88,157.83,157.84,146800005.0
2008-09-01 19:10:00,157.84,157.84,157.83,157.84,106600000.0
2008-09-01 19:11:00,157.83,157.87,157.83,157.87,195600000.0
2008-09-01 19:12:00,157.87,157.9,157.84,157.89,351200000.0
2008-09-01 19:13:00,157.89,157.91,157.865,157.895,236900000.0
2008-09-01 19:14:00,157.89,157.91,157.875,157.875,113000000.0
2008-09-01 19:15:00,157.885,157.895,157.845,157.85,153500000.0
2008-09-01 19:16:00,157.865,157.885,157.85,157.865,123100000.0
2008-09-01 19:17:00,157.86,157.87,157.845,157.87,150199997.0
2008-09-01 19:18:00,157.87,157.87,157.8,157.8,692700012.0
2008-09-01 19:19:00,157.81,157.83,157.795,157.81,71800000.0
2008-09-01 19:20:00,157.815,157.82,157.795,157.8,202700000.0
2008-09-01 19:21:00,157.79,157.82,157.79,157.82,146200000.0
2008-09-01 19:22:00,157.82,157.82,157.77,157.79,273800003.0
2008-09-01 19:23:00,157.79,157.79,157.78,157.79,106500000.0
2008-09-01 19:24:00,157.79,157.79,157.765,157.78,896600009.0
2008-09-01 19:25:00,157.78,157.78,157.78,157.78,183500005.0
2008-09-01 19:26:00,157.78,157.795,157.76,157.795,689900016.0
2008-09-01 19:27:00,157.795,157.805,157.78,157.8,182900000.0
2008-09-01 19:28:00,157.8,157.815,157.795,157.8,143200000.0
2008-09-01 19:29:00,157.8,157.89,157.795,157.89,178800000.0
2008-09-01 19:30:00,157.875,157.875,157.875,157.875,9100000.0
2008-09-01 19:31:00,157.86,157.88,157.83,157.86,276000002.0
2008-09-01 19:32:00,157.86,157.86,157.815,157.815,384300005.0
2008-09-01 19:33:00,157.825,157.825,157.825,157.825,4000000.0
2008-09-01 19:34:00,157.82,157.82,157.82,157.82,90500000.0
2008-09-01 19:35:00,157.825,157.875,157.825,157.835,90500000.0
2008-09-01 19:36:00,157.835,157.835,157.82,157.83,601900000.0
2008-09-01 19:37:00,157.83,157.83,157.83,157.83,275000000.0
2008-09-01 19:38:00,157.83,157.835,157.82,157.835,368899999.0
2008-09-01 19:39:00,157.835,157.84,157.81,157.84,110800000.0
2008-09-01 19:40:00,157.835,157.835,157.835,157.835,7500000.0
2008-09-01 19:41:00,157.835,157.835,157.835,157.835,30000000.0
2008-09-01 19:42:00,157.84,157.84,157.815,157.815,9500000.0
2008-09-01 19:43:00,157.815,157.82,157.815,157.815,23700000.0
2008-09-01 19:44:00,157.815,157.82,157.81,157.82,57900000.0
2008-09-01 19:45:00,157.82,157.87,157.805,157.815,492999992.0
2008-09-01 19:46:00,157.845,157.845,157.81,157.82,58799998.0
2008-09-01 19:47:00,157.82,157.85,157.805,157.81,341799994.0
2008-09-01 19:49:00,157.85,157.85,157.81,157.81,7400000.0
2008-09-01 19:50:00,157.82,157.82,157.81,157.81,65600000.0
2008-09-01 19:51:00,157.82,157.825,157.82,157.825,65600000.0
2008-09-01 19:52:00,157.825,157.85,157.815,157.815,18200000.0
2008-09-01 19:55:00,157.82,157.83,157.82,157.83,46400000.0
2008-09-01 19:56:00,157.82,157.825,157.82,157.82,57200002.0
2008-09-01 19:57:00,157.82,157.83,157.815,157.815,59299998.0
2008-09-01 19:58:00,157.815,157.825,157.815,157.825,42000000.0
2008-09-01 19:59:00,157.825,157.825,157.82,157.825,47400000.0
2008-09-01 20:00:00,157.825,157.825,157.82,157.825,48600000.0
2008-09-01 20:01:00,157.825,157.825,157.81,157.82,23700000.0
2008-09-01 20:02:00,157.82,157.83,157.765,157.795,408199985.0
2008-09-01 20:03:00,157.795,157.83,157.795,157.82,346799992.0
2008-09-01 20:04:00,157.83,157.835,157.815,157.83,190599999.0
2008-09-01 20:05:00,157.81,157.84,157.81,157.83,224399999.0
2008-09-01 20:06:00,157.83,157.83,157.81,157.83,100800004.0
2008-09-01 20:07:00,157.83,157.865,157.81,157.83,294699996.0
2008-09-01 20:08:00,157.83,157.83,157.82,157.82,70200002.0
2008-09-01 20:09:00,157.83,157.84,157.825,157.835,53800000.0
2008-09-01 20:10:00,157.835,157.875,157.835,157.875,98000000.0
2008-09-01 20:11:00,157.875,157.92,157.875,157.92,122400000.0
2008-09-01 20:12:00,157.935,157.96,157.93,157.94,54000000.0
2008-09-01 20:13:00,157.935,157.94,157.93,157.935,37800000.0
2008-09-01 20:14:00,157.93,157.945,157.925,157.935,64800000.0
2008-09-01 20:15:00,157.935,157.99,157.935,157.98,115200000.0
2008-09-01 20:16:00,157.995,158.01,157.955,157.97,350999999.0
2008-09-01 20:17:00,157.94,157.97,157.93,157.96,53400001.0
2008-09-01 20:18:00,157.94,157.94,157.93,157.935,92799999.0
2008-09-01 20:20:00,157.93,157.935,157.93,157.935,34000000.0
2008-09-01 20:21:00,157.94,157.945,157.935,157.935,21600000.0
2008-09-01 20:22:00,157.94,157.95,157.93,157.945,84200000.0
2008-09-01 20:23:00,157.95,157.965,157.905,157.905,159199999.0
2008-09-01 20:24:00,157.92,157.92,157.92,157.92,3100000.0
2008-09-01 20:25:00,157.92,157.97,157.905,157.93,57200000.0
2008-09-01 20:26:00,157.93,157.955,157.91,157.91,186399998.0
2008-09-01 20:27:00,157.925,157.97,157.905,157.97,46199999.0
2008-09-01 20:29:00,157.97,157.97,157.9,157.92,18700000.0
2008-09-01 20:30:00,157.92,157.92,157.905,157.91,37600000.0
2008-09-01 20:31:00,157.91,157.91,157.91,157.91,7400000.0
2008-09-01 20:32:00,157.91,157.925,157.91,157.925,9500000.0
2008-09-01 20:33:00,157.925,157.925,157.925,157.925,10000000.0
2008-09-01 20:34:00,157.925,157.935,157.925,157.925,9400000.0
2008-09-01 20:35:00,157.935,157.94,157.935,157.94,10800000.0
2008-09-01 20:36:00,157.935,157.935,157.935,157.935,5400000.0
2008-09-01 20:37:00,157.94,157.94,157.93,157.93,16200000.0
2008-09-01 20:38:00,157.95,157.95,157.935,157.935,16200000.0
2008-09-01 20:39:00,157.95,157.95,157.935,157.935,27000000.0
2008-09-01 20:40:00,157.96,157.96,157.95,157.96,21600000.0
2008-09-01 20:41:00,157.94,157.945,157.935,157.945,21600000.0
2008-09-01 20:42:00,157.94,157.955,157.94,157.945,21600000.0
2008-09-01 20:43:00,157.95,157.95,157.945,157.945,32400000.0
2008-09-01 20:44:00,157.935,157.945,157.935,157.945,10800000.0
2008-09-01 20:45:00,157.935,157.96,157.935,157.94,74400000.0
2008-09-01 20:46:00,157.945,157.95,157.94,157.94,153800001.0
2008-09-01 20:47:00,157.94,157.94,157.94,157.94,58000000.0
2008-09-01 20:51:00,157.93,157.945,157.93,157.93,63400000.0
2008-09-01 20:52:00,157.93,157.95,157.93,157.95,54400000.0
2008-09-01 20:53:00,157.945,157.95,157.94,157.95,72000000.0
2008-09-01 20:55:00,157.95,157.95,157.95,157.95,7500000.0
2008-09-01 20:57:00,157.95,157.95,157.9,157.94,87000002.0
2008-09-01 20:58:00,157.94,157.94,157.94,157.94,4000000.0
2008-09-01 20:59:00,157.925,157.94,157.925,157.94,7300000.0
2008-09-01 21:00:00,157.94,157.94,157.89,157.89,57000001.0
2008-09-01 21:01:00,157.9,157.91,157.9,157.91,343100010.0
2008-09-01 21:02:00,157.91,157.925,157.91,157.925,22300000.0
2008-09-01 21:03:00,157.925,157.925,157.91,157.92,44594000.0
2008-09-01 21:04:00,157.925,157.925,157.925,157.925,4000000.0
2008-09-01 21:06:00,157.92,157.92,157.92,157.92,6000000.0
2008-09-01 21:07:00,157.925,157.925,157.925,157.925,6000000.0
2008-09-01 21:08:00,157.925,157.925,157.925,157.925,14000000.0
2008-09-01 21:09:00,157.925,157.925,157.905,157.905,12500000.0
2008-09-01 21:10:00,157.905,157.91,157.905,157.91,86000000.0
2008-09-01 21:11:00,157.905,157.91,157.905,157.91,22500000.0
2008-09-01 21:12:00,157.905,157.91,157.905,157.91,23100000.0
2008-09-01 21:13:00,157.91,157.91,157.91,157.91,16200000.0
2008-09-01 21:14:00,157.91,157.91,157.91,157.91,25800000.0
2008-09-01 21:15:00,157.915,157.915,157.915,157.915,5400000.0
2008-09-01 21:16:00,157.91,157.91,157.91,157.91,40100000.0
2008-09-01 21:17:00,157.92,157.935,157.915,157.925,40100000.0
2008-09-01 21:18:00,157.95,157.95,157.95,157.95,82700000.0
2008-09-01 21:20:00,157.94,157.965,157.93,157.935,82700000.0
2008-09-01 21:21:00,157.94,157.955,157.93,157.955,34400000.0
2008-09-01 21:22:00,157.945,157.98,157.93,157.98,125600000.0
2008-09-01 21:23:00,157.995,158.01,157.98,157.98,78900000.0
2008-09-01 21:24:00,157.98,158.0,157.98,158.0,10800000.0
2008-09-01 21:25:00,157.98,157.98,157.98,157.98,10800000.0
2008-09-01 21:26:00,158.0,158.0,158.0,158.0,10800000.0
2008-09-01 21:27:00,158.005,158.015,157.995,158.005,154599999.0
2008-09-01 21:28:00,158.01,158.025,158.0,158.015,106099999.0
2008-09-01 21:29:00,158.02,158.02,158.015,158.015,10800000.0
2008-09-01 21:30:00,158.03,158.04,158.02,158.04,52300000.0
2008-09-01 21:31:00,158.04,158.04,158.01,158.035,95200000.0
2008-09-01 21:32:00,158.035,158.035,158.025,158.025,17600000.0
2008-09-01 21:33:00,158.025,158.035,158.02,158.02,28800000.0
2008-09-01 21:34:00,158.025,158.035,158.02,158.025,56600000.0
2008-09-01 21:35:00,158.02,158.025,158.015,158.025,29100000.0
2008-09-01 21:36:00,158.03,158.03,158.01,158.02,458500003.0
2008-09-01 21:37:00,158.01,158.01,158.01,158.01,34799999.0
2008-09-01 21:39:00,158.02,158.02,158.02,158.02,128599999.0
2008-09-01 21:40:00,158.01,158.025,158.01,158.025,128599999.0
2008-09-01 21:42:00,158.03,158.03,158.03,158.03,5400000.0
2008-09-01 21:43:00,158.025,158.03,158.005,158.02,71700000.0
2008-09-01 21:44:00,158.005,158.005,158.005,158.005,10800000.0
2008-09-01 21:45:00,158.01,158.01,158.01,158.01,50400000.0
2008-09-01 21:46:00,158.01,158.02,158.01,158.01,32100000.0
2008-09-01 21:47:00,158.01,158.02,158.01,158.01,76100000.0
2008-09-01 21:48:00,158.01,158.02,158.0,158.01,63300000.0
2008-09-01 21:49:00,158.01,158.01,157.96,157.975,42500000.0
2008-09-01 21:50:00,157.975,157.98,157.975,157.98,22400000.0
2008-09-01 21:51:00,157.98,157.98,157.98,157.98,8400000.0
2008-09-01 21:52:00,157.99,157.99,157.99,157.99,3000000.0
2008-09-01 21:53:00,157.98,157.98,157.98,157.98,7500000.0
2008-09-01 21:54:00,157.98,157.98,157.98,157.98,9600000.0
2008-09-01 21:55:00,157.98,157.98,157.98,157.98,5100000.0
2008-09-01 21:56:00,157.98,157.98,157.98,157.98,3100000.0
2008-09-01 21:57:00,157.98,157.98,157.98,157.98,4200000.0
2008-09-01 21:58:00,157.98,157.98,157.96,157.96,18000000.0
2008-09-01 21:59:00,157.97,157.98,157.97,157.98,43200000.0
2008-09-01 22:00:00,157.98,157.98,157.965,157.965,37800000.0
2008-09-01 22:01:00,157.96,157.98,157.96,157.97,49200000.0
2008-09-01 22:02:00,157.955,157.99,157.95,157.97,110100000.0
2008-09-01 22:03:00,157.975,157.975,157.97,157.975,28600000.0
2008-09-01 22:04:00,157.975,157.975,157.975,157.975,5400000.0
2008-09-01 22:05:00,157.975,157.98,157.975,157.98,21500000.0
2008-09-01 22:06:00,157.98,157.99,157.98,157.98,27600000.0
2008-09-01 22:07:00,157.98,157.995,157.975,157.99,86500000.0
2008-09-01 22:08:00,157.99,158.015,157.985,158.0,67300000.0
2008-09-01 22:09:00,158.0,158.0,157.98,157.98,61300000.0
2008-09-01 22:10:00,157.99,158.01,157.99,157.99,53854000.0
2008-09-01 22:11:00,157.99,158.0,157.98,157.98,169099998.0
2008-09-01 22:12:00,157.98,157.98,157.98,157.98,38700000.0
2008-09-01 22:13:00,157.98,158.0,157.96,158.0,310500003.0
2008-09-01 22:14:00,158.0,158.0,157.98,157.99,54300000.0
2008-09-01 22:15:00,158.01,158.01,157.995,158.0,21900000.0
2008-09-01 22:16:00,158.01,158.01,158.0,158.0,48300000.0
2008-09-01 22:17:00,158.0,158.0,158.0,158.0,7500000.0
2008-09-01 22:18:00,158.005,158.035,158.005,158.035,37800000.0
2008-09-01 22:19:00,158.03,158.03,158.03,158.03,10800000.0
2008-09-01 22:20:00,158.03,158.03,158.02,158.02,18300000.0
2008-09-01 22:21:00,158.025,158.03,158.025,158.03,10800000.0
2008-09-01 22:22:00,158.025,158.05,158.025,158.03,56800000.0
2008-09-01 22:23:00,158.04,158.05,157.955,158.005,210340003.0
2008-09-01 22:24:00,158.01,158.015,158.005,158.015,32400000.0
2008-09-01 22:25:00,158.01,158.025,158.005,158.025,30700000.0
2008-09-01 22:26:00,158.025,158.035,158.02,158.02,82400000.0
2008-09-01 22:27:00,158.015,158.04,158.01,158.02,37600000.0
2008-09-01 22:28:00,158.02,158.02,158.02,158.02,19800000.0
2008-09-01 22:29:00,158.02,158.025,158.02,158.025,38700000.0
2008-09-01 22:30:00,158.03,158.04,158.025,158.04,33740000.0
2008-09-01 22:31:00,158.05,158.05,158.03,158.03,26600000.0
2008-09-01 22:32:00,158.04,158.05,158.02,158.03,93640000.0
2008-09-01 22:33:00,158.04,158.045,158.04,158.04,27000000.0
2008-09-01 22:34:00,158.045,158.045,158.045,158.045,2700000.0
2008-09-01 22:35:00,158.03,158.04,158.02,158.03,186999998.0
2008-09-01 22:36:00,158.03,158.04,157.975,157.985,35100000.0
2008-09-01 22:37:00,158.01,158.025,158.01,158.025,18900000.0
2008-09-01 22:38:00,158.025,158.035,158.015,158.02,37800000.0
2008-09-01 22:39:00,158.03,158.04,158.02,158.025,53600000.0
2008-09-01 22:40:00,158.03,158.05,158.015,158.03,126100000.0
2008-09-01 22:41:00,158.03,158.04,158.03,158.035,34500000.0
2008-09-01 22:42:00,158.035,158.04,158.03,158.04,39000000.0
2008-09-01 22:43:00,158.05,158.06,158.04,158.06,25554000.0
2008-09-01 22:44:00,158.05,158.08,158.04,158.05,703107991.0
2008-09-01 22:45:00,158.065,158.065,158.03,158.03,354653999.0
2008-09-01 22:46:00,158.02,158.04,158.0,158.02,632899996.0
2008-09-01 22:47:00,158.01,158.02,157.99,158.01,511599998.0
2008-09-01 22:48:00,158.0,158.025,158.0,158.01,191800006.0
2008-09-01 22:49:00,158.02,158.02,158.01,158.01,91200000.0
2008-09-01 22:50:00,158.01,158.03,158.0,158.0,335953999.0
2008-09-01 22:51:00,158.0,158.01,157.97,157.99,514699996.0
2008-09-01 22:52:00,157.99,157.99,157.98,157.99,74400000.0
2008-09-01 22:53:00,157.99,157.99,157.94,157.94,148800000.0
2008-09-01 22:54:00,157.96,157.97,157.94,157.95,898600006.0
2008-09-01 22:55:00,157.96,157.96,157.94,157.95,501299999.0
2008-09-01 22:56:00,157.95,157.96,157.94,157.94,563039992.0
2008-09-01 22:57:00,157.93,157.96,157.92,157.92,233040001.0
2008-09-01 22:58:00,157.94,157.99,157.94,157.985,136600000.0
2008-09-01 22:59:00,157.99,158.04,157.905,157.985,437400000.0
2008-09-01 23:00:00,157.985,158.005,157.975,158.0,69900000.0
2008-09-01 23:01:00,158.005,158.005,158.005,158.005,48000000.0
2008-09-01 23:02:00,158.005,158.005,158.005,158.005,16200000.0
2008-09-01 23:03:00,158.005,158.005,157.945,157.96,574499976.0
2008-09-01 23:04:00,157.96,157.96,157.92,157.94,1668799961.0
2008-09-01 23:05:00,157.92,157.93,157.835,157.865,352100000.0
2008-09-01 23:06:00,157.895,157.91,157.77,157.79,181900000.0
2008-09-01 23:07:00,157.8,157.84,157.8,157.825,44999999.0
2008-09-01 23:08:00,157.825,157.83,157.81,157.81,135400000.0
2008-09-01 23:09:00,157.81,157.845,157.81,157.83,78700000.0
2008-09-01 23:10:00,157.825,157.84,157.825,157.84,5200000.0
2008-09-01 23:11:00,157.84,157.84,157.84,157.84,3000000.0
2008-09-01 23:12:00,157.84,157.84,157.84,157.84,8000000.0
2008-09-01 23:13:00,157.845,157.845,157.84,157.84,5100000.0
2008-09-01 23:14:00,157.84,157.84,157.84,157.84,3000000.0
2008-09-01 23:15:00,157.855,157.86,157.835,157.86,43600000.0
2008-09-01 23:16:00,157.835,157.84,157.835,157.84,7000000.0
2008-09-01 23:17:00,157.84,157.85,157.84,157.84,10000000.0
2008-09-01 23:18:00,157.84,157.84,157.705,157.8,159308000.0
2008-09-01 23:19:00,157.8,157.81,157.735,157.75,199800000.0
2008-09-01 23:20:00,157.75,157.85,157.735,157.82,106762000.0
2008-09-01 23:21:00,157.82,157.86,157.82,157.83,59000000.0
2008-09-01 23:22:00,157.84,157.845,157.785,157.815,48600000.0
2008-09-01 23:23:00,157.815,157.815,157.8,157.8,13200000.0
2008-09-01 23:24:00,157.8,157.835,157.8,157.83,35600000.0
2008-09-01 23:25:00,157.83,157.835,157.79,157.815,62800000.0
2008-09-01 23:26:00,157.815,157.85,157.81,157.85,34400000.0
2008-09-01 23:27:00,157.85,157.86,157.85,157.85,28700000.0
2008-09-01 23:28:00,157.86,157.86,157.86,157.86,28700000.0
2008-09-01 23:29:00,157.85,157.87,157.85,157.86,28700000.0
2008-09-01 23:30:00,157.86,157.88,157.845,157.87,66207999.0
2008-09-01 23:31:00,157.87,157.89,157.84,157.87,232699998.0
2008-09-01 23:32:00,157.87,157.92,157.87,157.91,75200000.0
2008-09-01 23:33:00,157.91,157.91,157.91,157.91,6400000.0
2008-09-01 23:34:00,157.91,157.91,157.91,157.91,3200000.0
2008-09-01 23:35:00,157.91,157.93,157.88,157.885,165599999.0
2008-09-01 23:36:00,157.89,157.93,157.89,157.92,32200000.0
2008-09-01 23:37:00,157.93,157.93,157.89,157.89,51800000.0
2008-09-01 23:38:00,157.89,157.89,157.88,157.89,58000000.0
2008-09-01 23:39:00,157.81,157.89,157.79,157.81,122699997.0
2008-09-01 23:40:00,157.795,157.88,157.795,157.795,112999998.0
2008-09-01 23:41:00,157.81,157.865,157.795,157.81,93600000.0
2008-09-01 23:42:00,157.81,157.81,157.81,157.81,73500000.0
2008-09-01 23:43:00,157.81,157.81,157.81,157.81,29400000.0
2008-09-01 23:45:00,157.81,157.82,157.805,157.805,15700000.0
2008-09-01 23:46:00,157.81,157.81,157.805,157.81,11500000.0
2008-09-01 23:47:00,157.8,157.8,157.78,157.78,68199997.0
2008-09-01 23:48:00,157.78,157.78,157.78,157.78,147000000.0
2008-09-01 23:50:00,157.8,157.8,157.78,157.78,14700000.0
2008-09-01 23:52:00,157.78,157.78,157.78,157.78,14700000.0
2008-09-01 23:53:00,157.78,157.78,157.78,157.78,29400000.0
2008-09-01 23:54:00,157.78,157.78,157.78,157.78,44100000.0
2008-09-01 23:55:00,157.78,157.78,157.78,157.78,73500000.0
2008-09-01 23:56:00,157.78,157.78,157.705,157.72,207999996.0
2008-09-01 23:57:00,157.72,157.765,157.705,157.705,21000000.0
2008-09-01 23:58:00,157.765,157.905,157.7,157.86,187454000.0
2008-09-01 23:59:00,157.87,157.87,157.705,157.78,341900001.0
2008-09-02 00:00:00,157.8,157.82,157.715,157.75,175900002.0
2008-09-02 00:01:00,157.75,157.815,157.75,157.77,280600000.0
2008-09-02 00:02:00,157.77,157.78,157.745,157.78,307700000.0
2008-09-02 00:03:00,157.78,157.81,157.755,157.785,385500000.0
2008-09-02 00:04:00,157.79,157.81,157.79,157.79,17300000.0
2008-09-02 00:05:00,157.79,157.79,157.77,157.79,18000000.0
2008-09-02 00:06:00,157.79,157.79,157.715,157.73,60180000.0
2008-09-02 00:07:00,157.73,157.73,157.72,157.72,63800000.0
2008-09-02 00:08:00,157.72,157.72,157.65,157.67,70780000.0
2008-09-02 00:09:00,157.67,157.67,157.635,157.65,104500000.0
2008-09-02 00:10:00,157.64,157.65,157.535,157.56,152100000.0
2008-09-02 00:11:00,157.56,157.56,157.415,157.44,127900000.0
2008-09-02 00:12:00,157.455,157.47,157.435,157.44,214600000.0
2008-09-02 00:13:00,157.44,157.46,157.43,157.45,150500000.0
2008-09-02 00:14:00,157.45,157.485,157.45,157.48,83008000.0
2008-09-02 00:15:00,157.49,157.505,157.46,157.46,100820000.0
2008-09-02 00:16:00,157.5,157.5,157.44,157.45,355120000.0
2008-09-02 00:17:00,157.44,157.44,157.39,157.4,774700004.0
2008-09-02 00:18:00,157.4,157.42,157.39,157.42,432399999.0
2008-09-02 00:19:00,157.42,157.45,157.41,157.43,210354000.0
2008-09-02 00:20:00,157.43,157.44,157.4,157.41,240600000.0
2008-09-02 00:21:00,157.41,157.41,157.4,157.41,546700003.0
2008-09-02 00:22:00,157.41,157.41,157.4,157.41,193800000.0
2008-09-02 00:23:00,157.4,157.4,157.33,157.33,738400002.0
2008-09-02 00:24:00,157.33,157.35,157.245,157.25,483200000.0
2008-09-02 00:25:00,157.25,157.265,157.11,157.13,748080000.0
2008-09-02 00:26:00,157.13,157.155,157.11,157.155,563299999.0
2008-09-02 00:27:00,157.155,157.23,157.14,157.21,186300000.0
2008-09-02 00:28:00,157.21,157.245,157.19,157.245,820700007.0
2008-09-02 00:29:00,157.245,157.25,157.205,157.24,647700003.0
2008-09-02 00:30:00,157.24,157.32,157.23,157.3,527500001.0
2008-09-02 00:31:00,157.3,157.325,157.265,157.27,669200017.0
2008-09-02 00:32:00,157.28,157.29,157.255,157.255,97000000.0
2008-09-02 00:33:00,157.27,157.43,157.27,157.43,299000002.0
2008-09-02 00:34:00,157.42,157.43,157.33,157.33,216440000.0
2008-09-02 00:35:00,157.34,157.39,157.245,157.265,340499997.0
2008-09-02 00:36:00,157.265,157.31,157.265,157.29,109700000.0
2008-09-02 00:37:00,157.29,157.31,157.29,157.31,42700000.0
2008-09-02 00:38:00,157.31,157.325,157.28,157.28,70900000.0
2008-09-02 00:39:00,157.255,157.26,157.19,157.22,677100000.0
2008-09-02 00:40:00,157.22,157.23,157.205,157.21,400500000.0
2008-09-02 00:41:00,157.21,157.23,157.185,157.22,487400003.0
2008-09-02 00:42:00,157.22,157.24,157.21,157.21,57000000.0
2008-09-02 00:43:00,157.2,157.225,157.19,157.21,351900002.0
2008-09-02 00:44:00,157.22,157.235,157.21,157.22,283100006.0
2008-09-02 00:45:00,157.21,157.23,157.21,157.22,152700004.0
2008-09-02 00:46:00,157.22,157.22,157.19,157.19,260699999.0
2008-09-02 00:47:00,157.19,157.27,157.16,157.16,715200007.0
2008-09-02 00:48:00,157.16,157.17,157.15,157.17,626700001.0
2008-09-02 00:49:00,157.17,157.21,157.16,157.19,196000000.0
2008-09-02 00:50:00,157.18,157.265,157.18,157.25,162600000.0
2008-09-02 00:51:00,157.25,157.265,157.25,157.25,216900000.0
2008-09-02 00:52:00,157.26,157.29,157.25,157.27,156000000.0
2008-09-02 00:53:00,157.25,157.34,157.24,157.33,195299999.0
2008-09-02 00:54:00,157.33,157.36,157.33,157.36,38100000.0
2008-09-02 00:55:00,157.37,157.37,157.35,157.36,213900004.0
2008-09-02 00:56:00,157.36,157.36,157.35,157.35,122400007.0
2008-09-02 00:57:00,157.35,157.375,157.35,157.36,327200019.0
2008-09-02 00:58:00,157.36,157.375,157.33,157.34,131700000.0
2008-09-02 00:59:00,157.34,157.5,157.34,157.49,341253998.0
2008-09-02 01:00:00,157.5,157.55,157.5,157.54,199800000.0
2008-09-02 01:01:00,157.54,157.62,157.52,157.62,329299999.0
2008-09-02 01:02:00,157.61,157.61,157.59,157.6,171200000.0
2008-09-02 01:03:00,157.6,157.61,157.58,157.61,138400000.0
2008-09-02 01:04:00,157.6,157.63,157.59,157.62,92200000.0
2008-09-02 01:05:00,157.63,157.685,157.62,157.68,87100000.0
2008-09-02 01:06:00,157.68,157.77,157.655,157.77,168200000.0
2008-09-02 01:07:00,157.77,157.8,157.77,157.78,70400000.0
2008-09-02 01:08:00,157.78,157.785,157.75,157.76,72600000.0
2008-09-02 01:09:00,157.755,157.79,157.725,157.73,150354000.0
2008-09-02 01:10:00,157.73,157.75,157.73,157.74,99000000.0
2008-09-02 01:11:00,157.74,157.8,157.73,157.79,224354000.0
2008-09-02 01:12:00,157.78,157.79,157.74,157.75,128700000.0
2008-09-02 01:13:00,157.76,157.76,157.72,157.73,127200000.0
2008-09-02 01:14:00,157.73,157.76,157.73,157.75,123862000.0
2008-09-02 01:15:00,157.74,157.74,157.71,157.73,96800000.0
2008-09-02 01:16:00,157.74,157.74,157.7,157.71,49600000.0
2008-09-02 01:17:00,157.71,157.72,157.65,157.665,56908000.0
2008-09-02 01:18:00,157.66,157.67,157.62,157.62,79200000.0
2008-09-02 01:19:00,157.62,157.62,157.55,157.56,212700000.0
2008-09-02 01:20:00,157.56,157.57,157.495,157.495,52500000.0
2008-09-02 01:21:00,157.51,157.51,157.465,157.49,562700000.0
2008-09-02 01:22:00,157.49,157.5,157.45,157.46,279600000.0
2008-09-02 01:23:00,157.45,157.48,157.44,157.44,381500000.0
2008-09-02 01:24:00,157.44,157.44,157.285,157.31,806799997.0
2008-09-02 01:25:00,157.31,157.33,157.27,157.27,552800000.0
2008-09-02 01:26:00,157.27,157.28,157.26,157.27,373600003.0
2008-09-02 01:27:00,157.27,157.31,157.27,157.3,98500000.0
2008-09-02 01:28:00,157.3,157.325,157.29,157.325,210899999.0
2008-09-02 01:29:00,157.33,157.46,157.32,157.425,269953998.0
2008-09-02 01:30:00,157.445,157.46,157.43,157.45,51100000.0
2008-09-02 01:31:00,157.44,157.54,157.44,157.53,167854002.0
2008-09-02 01:32:00,157.53,157.56,157.51,157.54,144500000.0
2008-09-02 01:33:00,157.54,157.57,157.54,157.57,67400000.0
2008-09-02 01:34:00,157.58,157.63,157.57,157.63,145100000.0
2008-09-02 01:35:00,157.64,157.64,157.61,157.625,102600000.0
2008-09-02 01:36:00,157.64,157.64,157.6,157.62,177400000.0
2008-09-02 01:37:00,157.62,157.62,157.6,157.6,27600000.0
2008-09-02 01:38:00,157.6,157.6,157.52,157.52,232000000.0
2008-09-02 01:39:00,157.525,157.55,157.455,157.465,68800000.0
2008-09-02 01:40:00,157.465,157.465,157.42,157.43,540499984.0
2008-09-02 01:41:00,157.43,157.45,157.425,157.43,101100000.0
2008-09-02 01:42:00,157.43,157.475,157.425,157.425,32700000.0
2008-09-02 01:43:00,157.435,157.45,157.42,157.435,97300000.0
2008-09-02 01:44:00,157.435,157.495,157.425,157.48,336700000.0
2008-09-02 01:45:00,157.485,157.485,157.445,157.455,102400000.0
2008-09-02 01:46:00,157.455,157.46,157.43,157.445,123700000.0
2008-09-02 01:47:00,157.44,157.445,157.41,157.44,306600001.0
2008-09-02 01:48:00,157.44,157.44,157.41,157.42,59954000.0
2008-09-02 01:49:00,157.42,157.42,157.4,157.41,85300000.0
2008-09-02 01:50:00,157.42,157.44,157.4,157.44,534300000.0
2008-09-02 01:51:00,157.44,157.48,157.435,157.48,171900000.0
2008-09-02 01:52:00,157.48,157.5,157.445,157.49,351600001.0
2008-09-02 01:53:00,157.485,157.525,157.48,157.52,217000000.0
2008-09-02 01:54:00,157.515,157.515,157.49,157.5,119400000.0
2008-09-02 01:55:00,157.49,157.49,157.44,157.475,112500000.0
2008-09-02 01:56:00,157.485,157.53,157.475,157.52,154408000.0
2008-09-02 01:57:00,157.52,157.575,157.51,157.56,97600000.0
2008-09-02 01:58:00,157.56,157.61,157.56,157.58,218300000.0
2008-09-02 01:59:00,157.58,157.6,157.58,157.59,290600007.0
2008-09-02 02:00:00,157.59,157.62,157.57,157.61,529400005.0
2008-09-02 02:01:00,157.6,157.615,157.58,157.61,294399999.0
2008-09-02 02:02:00,157.62,157.63,157.59,157.6,692399999.0
2008-09-02 02:03:00,157.6,157.63,157.58,157.62,224899999.0
2008-09-02 02:04:00,157.62,157.625,157.62,157.625,19000000.0
2008-09-02 02:05:00,157.625,157.63,157.62,157.62,73100000.0
2008-09-02 02:06:00,157.63,157.63,157.575,157.61,188380000.0
2008-09-02 02:07:00,157.615,157.63,157.61,157.63,168400000.0
2008-09-02 02:08:00,157.63,157.69,157.63,157.685,289300000.0
2008-09-02 02:09:00,157.685,157.685,157.65,157.685,148100000.0
2008-09-02 02:10:00,157.66,157.685,157.62,157.65,342299998.0
2008-09-02 02:11:00,157.65,157.65,157.62,157.63,798200001.0
2008-09-02 02:12:00,157.63,157.64,157.63,157.63,331500008.0
2008-09-02 02:13:00,157.62,157.63,157.58,157.62,474200006.0
2008-09-02 02:14:00,157.62,157.63,157.585,157.63,207200000.0
2008-09-02 02:15:00,157.63,157.63,157.63,157.63,7400000.0
2008-09-02 02:16:00,157.63,157.63,157.62,157.63,35400000.0
2008-09-02 02:17:00,157.63,157.64,157.63,157.63,145700000.0
2008-09-02 02:18:00,157.63,157.65,157.62,157.65,201900000.0
2008-09-02 02:19:00,157.65,157.68,157.65,157.67,428799998.0
2008-09-02 02:20:00,157.67,157.67,157.66,157.66,154300001.0
2008-09-02 02:21:00,157.66,157.66,157.63,157.65,383400000.0
2008-09-02 02:22:00,157.65,157.65,157.6,157.61,590400008.0
2008-09-02 02:23:00,157.62,157.62,157.6,157.62,485600000.0
2008-09-02 02:24:00,157.61,157.62,157.59,157.61,295600000.0
2008-09-02 02:25:00,157.62,157.64,157.62,157.63,294854000.0
2008-09-02 02:26:00,157.64,157.645,157.63,157.64,340499999.0
2008-09-02 02:27:00,157.64,157.64,157.605,157.62,571000002.0
2008-09-02 02:28:00,157.61,157.64,157.585,157.59,520299999.0
2008-09-02 02:29:00,157.59,157.61,157.59,157.61,213800006.0
2008-09-02 02:30:00,157.61,157.62,157.61,157.62,67200000.0
2008-09-02 02:31:00,157.62,157.665,157.62,157.66,571400006.0
2008-09-02 02:32:00,157.66,157.67,157.655,157.655,540700001.0
2008-09-02 02:33:00,157.65,157.695,157.65,157.695,729799997.0
2008-09-02 02:34:00,157.695,157.84,157.695,157.83,612116003.0
2008-09-02 02:35:00,157.83,157.875,157.82,157.85,451300000.0
2008-09-02 02:36:00,157.85,157.89,157.81,157.89,760600002.0
2008-09-02 02:37:00,157.9,157.935,157.9,157.91,606300000.0
2008-09-02 02:38:00,157.92,157.95,157.89,157.9,866799999.0
2008-09-02 02:39:00,157.9,157.95,157.89,157.95,989899997.0
2008-09-02 02:40:00,157.96,157.99,157.95,157.96,771299997.0
2008-09-02 02:41:00,157.96,157.965,157.92,157.94,845199996.0
2008-09-02 02:42:00,157.96,158.0,157.935,158.0,655400001.0
2008-09-02 02:43:00,158.0,158.03,158.0,158.01,677200000.0
2008-09-02 02:44:00,158.01,158.025,158.005,158.025,237400000.0
2008-09-02 02:45:00,158.025,158.025,158.02,158.025,312900000.0
2008-09-02 02:46:00,158.03,158.04,158.025,158.04,450600000.0
2008-09-02 02:47:00,158.04,158.07,158.04,158.06,343200000.0
2008-09-02 02:48:00,158.065,158.07,158.05,158.07,406400001.0
2008-09-02 02:49:00,158.07,158.135,158.07,158.08,909100003.0
2008-09-02 02:50:00,158.1,158.21,158.1,158.18,822099999.0
2008-09-02 02:51:00,158.17,158.22,158.17,158.205,885000005.0
2008-09-02 02:52:00,158.2,158.21,158.18,158.2,580700001.0
2008-09-02 02:53:00,158.2,158.23,158.19,158.21,517900002.0
2008-09-02 02:54:00,158.22,158.26,158.21,158.22,795699996.0
2008-09-02 02:55:00,158.215,158.22,158.15,158.18,784800002.0
2008-09-02 02:56:00,158.18,158.195,158.16,158.19,536499998.0
2008-09-02 02:57:00,158.19,158.2,158.18,158.2,522099999.0
2008-09-02 02:58:00,158.195,158.21,158.17,158.185,754100007.0
2008-09-02 02:59:00,158.185,158.23,158.175,158.215,515499999.0
2008-09-02 03:00:00,158.22,158.25,158.195,158.2,1317500006.0
2008-09-02 03:01:00,158.2,158.2,158.18,158.18,814300002.0
2008-09-02 03:02:00,158.18,158.195,158.11,158.11,846899995.0
2008-09-02 03:03:00,158.11,158.135,158.11,158.11,440100000.0
2008-09-02 03:04:00,158.11,158.14,158.105,158.14,280300000.0
2008-09-02 03:05:00,158.14,158.14,158.13,158.13,292300000.0
2008-09-02 03:06:00,158.13,158.15,158.13,158.14,311500002.0
2008-09-02 03:07:00,158.14,158.15,158.13,158.14,536700002.0
2008-09-02 03:08:00,158.13,158.15,158.095,158.11,834300002.0
2008-09-02 03:09:00,158.11,158.11,158.04,158.05,1250199999.0
2008-09-02 03:10:00,158.05,158.05,158.015,158.02,1000300001.0
2008-09-02 03:11:00,158.02,158.05,157.96,157.99,1310499999.0
2008-09-02 03:12:00,157.99,158.035,157.98,158.01,1630000002.0
2008-09-02 03:13:00,158.01,158.01,157.92,157.93,1554400000.0
2008-09-02 03:14:00,157.93,157.96,157.91,157.95,1157099998.0
2008-09-02 03:15:00,157.95,157.97,157.93,157.97,1047900001.0
2008-09-02 03:16:00,157.98,157.98,157.94,157.97,971200003.0
2008-09-02 03:17:00,157.97,157.99,157.95,157.95,634799999.0
2008-09-02 03:18:00,157.95,157.95,157.86,157.88,1161500002.0
2008-09-02 03:19:00,157.88,157.89,157.88,157.88,544999996.0
2008-09-02 03:20:00,157.88,157.9,157.87,157.89,487100005.0
2008-09-02 03:21:00,157.89,157.91,157.88,157.89,421600000.0
2008-09-02 03:22:00,157.88,157.89,157.88,157.88,337199999.0
2008-09-02 03:23:00,157.88,157.91,157.88,157.9,556100011.0
2008-09-02 03:24:00,157.9,157.97,157.9,157.965,387400001.0
2008-09-02 03:25:00,157.97,158.07,157.96,158.06,739899996.0
2008-09-02 03:26:00,158.06,158.085,158.04,158.07,841400007.0
2008-09-02 03:27:00,158.07,158.08,158.06,158.07,502400003.0
2008-09-02 03:28:00,158.07,158.1,158.07,158.085,727000001.0
2008-09-02 03:29:00,158.08,158.1,158.07,158.095,735400002.0
2008-09-02 03:30:00,158.095,158.095,158.045,158.06,489500000.0
2008-09-02 03:31:00,158.06,158.07,158.05,158.06,202800001.0
2008-09-02 03:32:00,158.06,158.06,157.985,157.99,578000000.0
2008-09-02 03:33:00,157.99,158.005,157.96,157.98,456500000.0
2008-09-02 03:34:00,157.98,157.99,157.93,157.93,374500001.0
2008-09-02 03:35:00,157.93,157.93,157.9,157.9,501000000.0
2008-09-02 03:36:00,157.905,157.91,157.87,157.9,841000001.0
2008-09-02 03:37:00,157.9,157.94,157.9,157.92,470800000.0
2008-09-02 03:38:00,157.92,157.94,157.91,157.93,540999999.0
2008-09-02 03:39:00,157.935,157.94,157.93,157.93,227000002.0
2008-09-02 03:40:00,157.93,157.94,157.905,157.91,595500001.0
2008-09-02 03:41:00,157.91,157.91,157.88,157.88,287500000.0
2008-09-02 03:42:00,157.88,157.88,157.825,157.84,612400000.0
2008-09-02 03:43:00,157.84,157.9,157.84,157.9,551200000.0
2008-09-02 03:44:00,157.9,157.96,157.9,157.95,739599998.0
2008-09-02 03:45:00,157.95,157.98,157.95,157.97,469700001.0
2008-09-02 03:46:00,157.965,157.965,157.95,157.95,173100000.0
2008-09-02 03:47:00,157.95,157.98,157.94,157.98,244100000.0
2008-09-02 03:48:00,157.975,158.02,157.965,158.02,999799998.0
2008-09-02 03:49:00,158.01,158.06,158.005,158.05,546400000.0
2008-09-02 03:50:00,158.04,158.06,158.025,158.03,906500002.0
2008-09-02 03:51:00,158.03,158.05,158.03,158.03,544100003.0
2008-09-02 03:52:00,158.03,158.04,157.985,157.985,658850001.0
2008-09-02 03:53:00,157.985,157.985,157.9,157.91,742800001.0
2008-09-02 03:54:00,157.91,157.93,157.91,157.92,327100000.0
2008-09-02 03:55:00,157.92,157.94,157.91,157.93,313800000.0
2008-09-02 03:56:00,157.93,157.98,157.93,157.955,755700001.0
2008-09-02 03:57:00,157.96,157.96,157.955,157.96,160600000.0
2008-09-02 03:58:00,157.96,158.0,157.96,157.98,607500001.0
2008-09-02 03:59:00,157.98,157.98,157.96,157.96,118600000.0
2008-09-02 04:00:00,157.96,157.97,157.96,157.97,203000000.0
2008-09-02 04:01:00,157.97,157.97,157.96,157.97,204200000.0
2008-09-02 04:02:00,157.965,157.97,157.945,157.96,208900001.0
2008-09-02 04:03:00,157.96,157.97,157.95,157.96,380300000.0
2008-09-02 04:04:00,157.96,157.96,157.94,157.945,423300000.0
2008-09-02 04:05:00,157.945,157.95,157.92,157.93,290200000.0
2008-09-02 04:06:00,157.925,157.94,157.92,157.94,338200000.0
2008-09-02 04:07:00,157.93,157.94,157.915,157.92,363700000.0
2008-09-02 04:08:00,157.92,157.93,157.87,157.87,334000001.0
2008-09-02 04:09:00,157.875,157.88,157.87,157.87,275800000.0
2008-09-02 04:10:00,157.87,157.88,157.8,157.81,831999990.0
2008-09-02 04:11:00,157.815,157.82,157.72,157.73,1422400001.0
2008-09-02 04:12:00,157.73,157.76,157.695,157.745,1037800003.0
2008-09-02 04:13:00,157.75,157.75,157.73,157.73,254600001.0
2008-09-02 04:14:00,157.73,157.77,157.7,157.74,1334100014.0
2008-09-02 04:15:00,157.74,157.75,157.74,157.74,342900005.0
2008-09-02 04:16:00,157.74,157.77,157.74,157.77,667799994.0
2008-09-02 04:17:00,157.76,157.76,157.705,157.73,1328700000.0
2008-09-02 04:18:00,157.73,157.74,157.73,157.74,273400001.0
2008-09-02 04:19:00,157.74,157.77,157.74,157.77,523500000.0
2008-09-02 04:20:00,157.77,157.84,157.77,157.84,750700000.0
2008-09-02 04:21:00,157.84,157.87,157.83,157.87,407800007.0
2008-09-02 04:22:00,157.87,157.88,157.86,157.87,597400007.0
2008-09-02 04:23:00,157.87,157.87,157.86,157.86,299700004.0
2008-09-02 04:24:00,157.86,157.86,157.85,157.85,247200005.0
2008-09-02 04:25:00,157.85,157.85,157.85,157.85,127400000.0
2008-09-02 04:26:00,157.85,157.85,157.85,157.85,99200000.0
2008-09-02 04:27:00,157.85,157.85,157.81,157.81,485600000.0
2008-09-02 04:28:00,157.81,157.81,157.72,157.72,652200000.0
2008-09-02 04:29:00,157.72,157.72,157.71,157.71,397100000.0
2008-09-02 04:30:00,157.71,157.72,157.71,157.72,122599999.0
2008-09-02 04:31:00,157.72,157.73,157.71,157.72,327099995.0
2008-09-02 04:32:00,157.72,157.78,157.71,157.78,375400000.0
2008-09-02 04:33:00,157.78,157.81,157.78,157.8,407700001.0
2008-09-02 04:34:00,157.79,157.81,157.69,157.69,417700001.0
2008-09-02 04:35:00,157.69,157.74,157.69,157.74,272900000.0
2008-09-02 04:36:00,157.73,157.78,157.73,157.78,232499999.0
2008-09-02 04:37:00,157.79,157.8,157.76,157.77,409699996.0
2008-09-02 04:38:00,157.77,157.79,157.74,157.74,243199999.0
2008-09-02 04:39:00,157.73,157.77,157.73,157.77,332700000.0
2008-09-02 04:40:00,157.77,157.78,157.76,157.77,234400000.0
2008-09-02 04:41:00,157.77,157.77,157.77,157.77,16700000.0
2008-09-02 04:42:00,157.77,157.79,157.75,157.75,278300000.0
2008-09-02 04:43:00,157.75,157.75,157.74,157.74,237499997.0
2008-09-02 04:44:00,157.74,157.74,157.74,157.74,196399994.0
2008-09-02 04:45:00,157.74,157.76,157.74,157.76,224499999.0
2008-09-02 04:46:00,157.75,157.75,157.72,157.72,290800000.0
2008-09-02 04:47:00,157.72,157.76,157.7,157.73,512399998.0
2008-09-02 04:48:00,157.74,157.76,157.73,157.75,421500000.0
2008-09-02 04:49:00,157.75,157.76,157.73,157.75,469900000.0
2008-09-02 04:50:00,157.75,157.75,157.72,157.72,148700000.0
2008-09-02 04:51:00,157.72,157.75,157.72,157.74,371600000.0
2008-09-02 04:52:00,157.735,157.75,157.73,157.745,273700000.0
2008-09-02 04:53:00,157.76,157.78,157.745,157.76,358100000.0
2008-09-02 04:54:00,157.76,157.78,157.76,157.775,197500000.0
2008-09-02 04:55:00,157.78,157.83,157.765,157.805,590800000.0
2008-09-02 04:56:00,157.805,157.82,157.785,157.79,416700000.0
2008-09-02 04:57:00,157.79,157.8,157.78,157.78,98100000.0
2008-09-02 04:58:00,157.79,157.79,157.755,157.77,303300000.0
2008-09-02 04:59:00,157.77,157.8,157.77,157.79,240900000.0
2008-09-02 05:00:00,157.795,157.82,157.795,157.805,285800000.0
2008-09-02 05:01:00,157.81,157.81,157.78,157.79,282000000.0
2008-09-02 05:02:00,157.8,157.8,157.78,157.8,222300000.0
2008-09-02 05:03:00,157.805,157.805,157.76,157.775,528000000.0
2008-09-02 05:04:00,157.775,157.78,157.74,157.75,211200000.0
2008-09-02 05:05:00,157.75,157.76,157.725,157.73,276000000.0
2008-09-02 05:06:00,157.74,157.74,157.715,157.735,581500000.0
2008-09-02 05:07:00,157.735,157.78,157.735,157.78,546700000.0
2008-09-02 05:08:00,157.78,157.78,157.755,157.755,238100000.0
2008-09-02 05:09:00,157.755,157.78,157.755,157.755,91800000.0
2008-09-02 05:10:00,157.76,157.81,157.76,157.8,454000000.0
2008-09-02 05:11:00,157.795,157.8,157.75,157.755,367600000.0
2008-09-02 05:12:00,157.755,157.78,157.745,157.755,394800000.0
2008-09-02 05:13:00,157.755,157.765,157.74,157.745,241900000.0
2008-09-02 05:14:00,157.745,157.76,157.74,157.76,81000000.0
2008-09-02 05:15:00,157.75,157.81,157.75,157.795,251400000.0
2008-09-02 05:16:00,157.81,157.83,157.79,157.82,421100000.0
2008-09-02 05:17:00,157.82,157.82,157.78,157.78,185600000.0
2008-09-02 05:18:00,157.79,157.79,157.77,157.78,69800000.0
2008-09-02 05:19:00,157.78,157.78,157.725,157.74,446500000.0
2008-09-02 05:20:00,157.74,157.74,157.695,157.73,389500000.0
2008-09-02 05:21:00,157.73,157.73,157.71,157.715,287900000.0
2008-09-02 05:22:00,157.715,157.73,157.705,157.705,354400000.0
2008-09-02 05:23:00,157.71,157.71,157.685,157.7,112000000.0
2008-09-02 05:24:00,157.7,157.71,157.685,157.7,328700000.0
2008-09-02 05:25:00,157.71,157.71,157.69,157.7,97600000.0
2008-09-02 05:26:00,157.7,157.71,157.695,157.71,59100000.0
2008-09-02 05:27:00,157.71,157.72,157.695,157.7,182600000.0
2008-09-02 05:28:00,157.7,157.71,157.69,157.7,233100000.0
2008-09-02 05:29:00,157.7,157.73,157.7,157.73,265100000.0
2008-09-02 05:30:00,157.73,157.73,157.715,157.715,61600000.0
2008-09-02 05:31:00,157.715,157.73,157.7,157.71,192900000.0
2008-09-02 05:32:00,157.72,157.73,157.705,157.72,340800000.0
2008-09-02 05:33:00,157.72,157.72,157.705,157.71,121800000.0
2008-09-02 05:34:00,157.72,157.73,157.7,157.73,333600000.0
2008-09-02 05:35:00,157.725,157.76,157.72,157.745,609600000.0
2008-09-02 05:36:00,157.75,157.76,157.735,157.76,604900000.0
2008-09-02 05:37:00,157.755,157.8,157.755,157.785,244200000.0
2008-09-02 05:38:00,157.79,157.79,157.78,157.785,131800000.0
2008-09-02 05:39:00,157.785,157.79,157.765,157.775,331700000.0
2008-09-02 05:40:00,157.775,157.78,157.765,157.775,196000000.0
2008-09-02 05:41:00,157.775,157.81,157.775,157.795,184500000.0
2008-09-02 05:42:00,157.81,157.81,157.79,157.8,166200000.0
2008-09-02 05:43:00,157.8,157.8,157.79,157.795,254200000.0
2008-09-02 05:44:00,157.795,157.8,157.765,157.78,310700000.0
2008-09-02 05:45:00,157.78,157.78,157.775,157.78,28500000.0
2008-09-02 05:46:00,157.78,157.78,157.74,157.75,380900000.0
2008-09-02 05:47:00,157.75,157.77,157.745,157.77,101700000.0
2008-09-02 05:48:00,157.77,157.79,157.755,157.79,99800000.0
2008-09-02 05:49:00,157.8,157.8,157.765,157.77,211800000.0
2008-09-02 05:50:00,157.77,157.78,157.77,157.78,82800000.0
2008-09-02 05:51:00,157.775,157.79,157.77,157.785,221300000.0
2008-09-02 05:52:00,157.785,157.81,157.785,157.795,107300000.0
2008-09-02 05:53:00,157.8,157.8,157.77,157.77,198600000.0
2008-09-02 05:54:00,157.77,157.8,157.77,157.795,196300000.0
2008-09-02 05:55:00,157.795,157.83,157.795,157.81,348400000.0
2008-09-02 05:56:00,157.81,157.83,157.805,157.83,464800000.0
2008-09-02 05:57:00,157.83,157.84,157.825,157.83,261600000.0
2008-09-02 05:58:00,157.835,157.87,157.825,157.835,558700000.0
2008-09-02 05:59:00,157.835,157.85,157.825,157.83,550500000.0
2008-09-02 06:00:00,157.83,157.83,157.815,157.83,112300000.0
2008-09-02 06:01:00,157.83,157.85,157.83,157.835,555500000.0
2008-09-02 06:02:00,157.835,157.835,157.825,157.825,140900000.0
2008-09-02 06:03:00,157.83,157.83,157.805,157.83,439800000.0
2008-09-02 06:04:00,157.82,157.83,157.81,157.81,180600000.0
2008-09-02 06:05:00,157.81,157.81,157.785,157.785,254400000.0
2008-09-02 06:06:00,157.785,157.8,157.765,157.775,273400000.0
2008-09-02 06:07:00,157.77,157.78,157.755,157.77,105700000.0
2008-09-02 06:08:00,157.76,157.79,157.745,157.78,364200000.0
2008-09-02 06:09:00,157.78,157.79,157.77,157.79,126000000.0
2008-09-02 06:10:00,157.79,157.79,157.765,157.78,208000000.0
2008-09-02 06:11:00,157.78,157.79,157.78,157.79,60300000.0
2008-09-02 06:12:00,157.79,157.79,157.77,157.77,85800000.0
2008-09-02 06:13:00,157.77,157.77,157.755,157.76,104500000.0
2008-09-02 06:14:00,157.755,157.77,157.74,157.76,315499999.0
2008-09-02 06:15:00,157.76,157.77,157.755,157.77,147800000.0
2008-09-02 06:16:00,157.765,157.775,157.76,157.76,75700000.0
2008-09-02 06:17:00,157.76,157.78,157.76,157.77,158900000.0
2008-09-02 06:18:00,157.77,157.79,157.765,157.77,269900000.0
2008-09-02 06:19:00,157.77,157.77,157.745,157.75,192100000.0
2008-09-02 06:20:00,157.76,157.76,157.735,157.735,197400000.0
2008-09-02 06:21:00,157.735,157.77,157.735,157.76,377700000.0
2008-09-02 06:22:00,157.76,157.77,157.755,157.77,106300000.0
2008-09-02 06:23:00,157.765,157.78,157.765,157.77,378000000.0
2008-09-02 06:24:00,157.77,157.77,157.74,157.745,276500000.0
2008-09-02 06:25:00,157.75,157.76,157.75,157.755,182300000.0
2008-09-02 06:26:00,157.755,157.76,157.735,157.76,540900000.0
2008-09-02 06:27:00,157.77,157.77,157.75,157.755,247200000.0
2008-09-02 06:28:00,157.755,157.76,157.74,157.745,355699995.0
2008-09-02 06:29:00,157.745,157.75,157.73,157.75,536299994.0
2008-09-02 06:30:00,157.75,157.75,157.71,157.715,178100000.0
2008-09-02 06:31:00,157.715,157.74,157.715,157.735,214100000.0
2008-09-02 06:32:00,157.735,157.8,157.725,157.8,213000000.0
2008-09-02 06:33:00,157.795,157.81,157.79,157.805,274700000.0
2008-09-02 06:34:00,157.805,157.82,157.805,157.815,246200000.0
2008-09-02 06:35:00,157.815,157.83,157.815,157.83,244300000.0
2008-09-02 06:36:00,157.83,157.875,157.81,157.865,329700000.0
2008-09-02 06:37:00,157.865,157.96,157.865,157.95,421600000.0
2008-09-02 06:38:00,157.95,158.04,157.95,158.04,489000000.0
2008-09-02 06:39:00,158.055,158.055,158.03,158.05,410000000.0
2008-09-02 06:40:00,158.05,158.07,158.03,158.06,505000000.0
2008-09-02 06:41:00,158.07,158.07,158.01,158.02,669500000.0
2008-09-02 06:42:00,158.02,158.02,157.96,157.98,306800000.0
2008-09-02 06:43:00,157.985,158.05,157.98,158.05,671300000.0
2008-09-02 06:44:00,158.045,158.08,158.025,158.06,677200000.0
2008-09-02 06:45:00,158.06,158.07,158.05,158.065,194500000.0
2008-09-02 06:46:00,158.065,158.065,158.035,158.06,425200000.0
2008-09-02 06:47:00,158.055,158.07,158.03,158.03,476900000.0
2008-09-02 06:48:00,158.03,158.04,157.955,157.965,727200000.0
2008-09-02 06:49:00,157.965,157.965,157.94,157.95,559200000.0
2008-09-02 06:50:00,157.95,157.95,157.855,157.865,620400000.0
2008-09-02 06:51:00,157.865,157.94,157.865,157.935,738800000.0
2008-09-02 06:52:00,157.93,157.95,157.915,157.93,801500000.0
2008-09-02 06:53:00,157.93,157.955,157.93,157.95,327000000.0
2008-09-02 06:54:00,157.95,157.975,157.95,157.96,409200000.0
2008-09-02 06:55:00,157.96,157.97,157.95,157.965,389500000.0
2008-09-02 06:56:00,157.965,157.99,157.96,157.97,873200000.0
2008-09-02 06:57:00,157.97,157.98,157.915,157.93,438100000.0
2008-09-02 06:58:00,157.925,157.94,157.895,157.92,399799999.0
2008-09-02 06:59:00,157.92,157.92,157.895,157.9,287500000.0
2008-09-02 07:00:00,157.89,157.9,157.845,157.86,501400000.0
2008-09-02 07:01:00,157.86,157.86,157.805,157.845,559300000.0
2008-09-02 07:02:00,157.84,157.85,157.83,157.835,243200000.0
2008-09-02 07:03:00,157.83,157.87,157.83,157.86,441200000.0
2008-09-02 07:04:00,157.86,157.87,157.85,157.855,398900000.0
2008-09-02 07:05:00,157.855,157.855,157.8,157.8,629100000.0
2008-09-02 07:06:00,157.805,157.86,157.785,157.805,646600000.0
2008-09-02 07:07:00,157.805,157.85,157.79,157.815,724800000.0
2008-09-02 07:08:00,157.815,157.88,157.815,157.875,839700000.0
2008-09-02 07:09:00,157.875,157.88,157.84,157.84,453300000.0
2008-09-02 07:10:00,157.85,157.85,157.795,157.82,526600000.0
2008-09-02 07:11:00,157.83,157.83,157.74,157.76,561900000.0
2008-09-02 07:12:00,157.76,157.805,157.695,157.695,391900001.0
2008-09-02 07:13:00,157.71,157.72,157.685,157.72,297900000.0
2008-09-02 07:14:00,157.72,157.77,157.71,157.74,433800000.0
2008-09-02 07:15:00,157.74,157.75,157.72,157.75,310600000.0
2008-09-02 07:16:00,157.74,157.75,157.725,157.73,314800000.0
2008-09-02 07:17:00,157.715,157.73,157.7,157.71,366500000.0
2008-09-02 07:18:00,157.71,157.71,157.675,157.7,567600000.0
2008-09-02 07:19:00,157.71,157.73,157.705,157.715,505700000.0
2008-09-02 07:20:00,157.715,157.72,157.585,157.585,751199999.0
2008-09-02 07:21:00,157.585,157.605,157.565,157.565,813000000.0
2008-09-02 07:22:00,157.57,157.59,157.555,157.56,546900000.0
2008-09-02 07:23:00,157.56,157.59,157.56,157.59,427300000.0
2008-09-02 07:24:00,157.59,157.605,157.58,157.585,610100000.0
2008-09-02 07:25:00,157.585,157.59,157.56,157.565,564000000.0
2008-09-02 07:26:00,157.57,157.59,157.49,157.51,956500000.0
2008-09-02 07:27:00,157.51,157.59,157.5,157.545,706400000.0
2008-09-02 07:28:00,157.545,157.58,157.525,157.575,265800000.0
2008-09-02 07:29:00,157.58,157.63,157.58,157.59,663000000.0
2008-09-02 07:30:00,157.6,157.6,157.55,157.55,253000000.0
2008-09-02 07:31:00,157.545,157.61,157.545,157.6,423200000.0
2008-09-02 07:32:00,157.59,157.59,157.58,157.58,386500000.0
2008-09-02 07:33:00,157.59,157.59,157.515,157.535,759500000.0
2008-09-02 07:34:00,157.54,157.56,157.52,157.54,506000000.0
2008-09-02 07:35:00,157.54,157.55,157.525,157.53,353400000.0
2008-09-02 07:36:00,157.53,157.56,157.515,157.55,285100000.0
2008-09-02 07:37:00,157.55,157.58,157.545,157.57,123300000.0
2008-09-02 07:38:00,157.57,157.58,157.545,157.565,421300000.0
2008-09-02 07:39:00,157.58,157.59,157.555,157.575,371400000.0
2008-09-02 07:40:00,157.575,157.58,157.55,157.55,273900000.0
2008-09-02 07:41:00,157.55,157.55,157.52,157.54,796300000.0
2008-09-02 07:42:00,157.54,157.56,157.53,157.56,271800000.0
2008-09-02 07:43:00,157.56,157.56,157.525,157.525,282400000.0
2008-09-02 07:44:00,157.525,157.54,157.48,157.49,480340000.0
2008-09-02 07:45:00,157.49,157.52,157.48,157.49,608635000.0
2008-09-02 07:46:00,157.49,157.5,157.48,157.485,354490000.0
2008-09-02 07:47:00,157.485,157.5,157.445,157.45,537450000.0
2008-09-02 07:48:00,157.435,157.46,157.43,157.45,621500000.0
2008-09-02 07:49:00,157.45,157.46,157.405,157.43,543100000.0
2008-09-02 07:50:00,157.43,157.43,157.39,157.41,362900000.0
2008-09-02 07:51:00,157.41,157.47,157.405,157.465,741200000.0
2008-09-02 07:52:00,157.465,157.47,157.415,157.415,603600000.0
2008-09-02 07:53:00,157.42,157.43,157.385,157.4,818200000.0
2008-09-02 07:54:00,157.4,157.41,157.4,157.4,204900000.0
2008-09-02 07:55:00,157.39,157.41,157.375,157.375,674300000.0
2008-09-02 07:56:00,157.39,157.39,157.35,157.35,164360000.0
2008-09-02 07:57:00,157.35,157.35,157.3,157.305,812750000.0
2008-09-02 07:58:00,157.305,157.33,157.265,157.28,826300000.0
2008-09-02 07:59:00,157.28,157.35,157.27,157.34,481600002.0
2008-09-02 08:00:00,157.34,157.37,157.275,157.37,860800000.0
2008-09-02 08:01:00,157.365,157.49,157.365,157.48,1007300001.0
2008-09-02 08:02:00,157.48,157.505,157.475,157.5,926899999.0
2008-09-02 08:03:00,157.49,157.5,157.46,157.46,983600000.0
2008-09-02 08:04:00,157.46,157.5,157.44,157.48,867699999.0
2008-09-02 08:05:00,157.48,157.495,157.46,157.48,648300000.0
2008-09-02 08:06:00,157.48,157.57,157.48,157.565,800900000.0
2008-09-02 08:07:00,157.565,157.57,157.52,157.52,641400000.0
2008-09-02 08:08:00,157.505,157.58,157.505,157.58,752699999.0
2008-09-02 08:09:00,157.58,157.61,157.535,157.55,818400000.0
2008-09-02 08:10:00,157.55,157.55,157.48,157.495,770100000.0
2008-09-02 08:11:00,157.49,157.52,157.455,157.51,567400000.0
2008-09-02 08:12:00,157.51,157.515,157.47,157.515,595800000.0
2008-09-02 08:13:00,157.515,157.54,157.51,157.54,597400000.0
2008-09-02 08:14:00,157.54,157.54,157.44,157.455,947300000.0
2008-09-02 08:15:00,157.445,157.455,157.37,157.38,1132099998.0
2008-09-02 08:16:00,157.37,157.41,157.335,157.335,887800001.0
2008-09-02 08:17:00,157.33,157.375,157.295,157.355,992800000.0
2008-09-02 08:18:00,157.355,157.37,157.28,157.28,777300000.0
2008-09-02 08:19:00,157.285,157.3,157.195,157.205,956299999.0
2008-09-02 08:20:00,157.195,157.23,157.11,157.15,730200003.0
2008-09-02 08:21:00,157.15,157.24,157.135,157.24,1176300000.0
2008-09-02 08:22:00,157.23,157.285,157.23,157.275,656999999.0
2008-09-02 08:23:00,157.275,157.31,157.245,157.275,869900000.0
2008-09-02 08:24:00,157.28,157.29,157.15,157.165,1325799998.0
2008-09-02 08:25:00,157.175,157.185,157.105,157.165,1260800002.0
2008-09-02 08:26:00,157.165,157.24,157.155,157.23,629500000.0
2008-09-02 08:27:00,157.23,157.3,157.225,157.28,737300001.0
2008-09-02 08:28:00,157.275,157.28,157.235,157.24,1208599999.0
2008-09-02 08:29:00,157.24,157.25,157.215,157.235,918999999.0
2008-09-02 08:30:00,157.24,157.25,157.195,157.22,923299999.0
2008-09-02 08:31:00,157.23,157.27,157.225,157.27,664400000.0
2008-09-02 08:32:00,157.26,157.28,157.25,157.265,835199999.0
2008-09-02 08:33:00,157.27,157.27,157.23,157.235,677100000.0
2008-09-02 08:34:00,157.24,157.27,157.21,157.22,932500000.0
2008-09-02 08:35:00,157.22,157.29,157.21,157.285,1134200000.0
2008-09-02 08:36:00,157.295,157.39,157.29,157.38,1288700000.0
2008-09-02 08:37:00,157.38,157.39,157.325,157.33,1324700000.0
2008-09-02 08:38:00,157.33,157.34,157.3,157.32,1162600000.0
2008-09-02 08:39:00,157.32,157.35,157.3,157.335,1001299999.0
2008-09-02 08:40:00,157.34,157.36,157.28,157.29,893600000.0
2008-09-02 08:41:00,157.29,157.35,157.26,157.31,1184667498.0
2008-09-02 08:42:00,157.3,157.32,157.24,157.24,886500001.0
2008-09-02 08:43:00,157.24,157.265,157.23,157.245,733000000.0
2008-09-02 08:44:00,157.245,157.245,157.16,157.17,1049300000.0
2008-09-02 08:45:00,157.165,157.18,157.14,157.175,660500000.0
2008-09-02 08:46:00,157.175,157.2,157.17,157.18,433200000.0
2008-09-02 08:47:00,157.18,157.24,157.18,157.23,646100001.0
2008-09-02 08:48:00,157.23,157.23,157.105,157.13,899800000.0
2008-09-02 08:49:00,157.135,157.15,157.105,157.14,790299998.0
2008-09-02 08:50:00,157.14,157.14,157.075,157.085,1113599999.0
2008-09-02 08:51:00,157.085,157.085,157.005,157.07,648400000.0
2008-09-02 08:52:00,157.07,157.09,157.035,157.05,823700000.0
2008-09-02 08:53:00,157.05,157.14,157.05,157.14,969100000.0
2008-09-02 08:54:00,157.14,157.17,157.085,157.13,879800001.0
2008-09-02 08:55:00,157.14,157.14,157.095,157.115,804799999.0
2008-09-02 08:56:00,157.115,157.125,157.07,157.105,814500000.0
2008-09-02 08:57:00,157.11,157.11,157.03,157.05,846999999.0
2008-09-02 08:58:00,157.05,157.075,157.045,157.05,932000000.0
2008-09-02 08:59:00,157.055,157.08,157.04,157.055,792200000.0
2008-09-02 09:00:00,157.055,157.075,157.04,157.04,614600000.0
2008-09-02 09:01:00,157.04,157.08,157.04,157.075,619900001.0
2008-09-02 09:02:00,157.075,157.12,157.065,157.115,893800000.0
2008-09-02 09:03:00,157.115,157.13,157.095,157.12,1082900000.0
2008-09-02 09:04:00,157.12,157.13,157.11,157.12,977500000.0
2008-09-02 09:05:00,157.12,157.13,157.075,157.09,868699999.0
2008-09-02 09:06:00,157.09,157.11,157.08,157.09,937799997.0
2008-09-02 09:07:00,157.09,157.1,157.04,157.05,871200000.0
2008-09-02 09:08:00,157.05,157.07,157.035,157.04,864399990.0
2008-09-02 09:09:00,157.05,157.1,157.05,157.085,988800002.0
2008-09-02 09:10:00,157.085,157.1,157.075,157.09,772500000.0
2008-09-02 09:11:00,157.09,157.09,157.055,157.08,901500000.0
2008-09-02 09:12:00,157.08,157.1,157.055,157.095,863500000.0
2008-09-02 09:13:00,157.095,157.105,157.06,157.07,1037900000.0
2008-09-02 09:14:00,157.07,157.14,157.07,157.14,906300000.0
2008-09-02 09:15:00,157.14,157.16,157.12,157.15,910100001.0
2008-09-02 09:16:00,157.15,157.17,157.145,157.16,975700000.0
2008-09-02 09:17:00,157.155,157.19,157.155,157.185,922700003.0
2008-09-02 09:18:00,157.185,157.19,157.16,157.165,895600000.0
2008-09-02 09:19:00,157.165,157.18,157.16,157.17,744300002.0
2008-09-02 09:20:00,157.17,157.17,157.155,157.16,531700002.0
2008-09-02 09:21:00,157.16,157.17,157.145,157.15,553700000.0
2008-09-02 09:22:00,157.15,157.16,157.145,157.15,595800000.0
2008-09-02 09:23:00,157.15,157.155,157.11,157.12,572400001.0
2008-09-02 09:24:00,157.12,157.185,157.12,157.175,644900000.0
2008-09-02 09:25:00,157.175,157.18,157.15,157.17,740300000.0
2008-09-02 09:26:00,157.17,157.185,157.17,157.18,268700000.0
2008-09-02 09:27:00,157.18,157.195,157.15,157.18,575500000.0
2008-09-02 09:28:00,157.18,157.185,157.15,157.175,548200000.0
2008-09-02 09:29:00,157.175,157.18,157.17,157.17,459500000.0
2008-09-02 09:30:00,157.17,157.195,157.17,157.195,721500000.0
2008-09-02 09:31:00,157.195,157.24,157.195,157.22,957500002.0
2008-09-02 09:32:00,157.22,157.27,157.22,157.26,576100000.0
2008-09-02 09:33:00,157.265,157.29,157.26,157.27,511500000.0
2008-09-02 09:34:00,157.27,157.29,157.27,157.27,344000000.0
2008-09-02 09:35:00,157.27,157.29,157.27,157.285,554100000.0
2008-09-02 09:36:00,157.285,157.3,157.27,157.295,811900000.0
2008-09-02 09:37:00,157.295,157.335,157.295,157.31,829600000.0
2008-09-02 09:38:00,157.31,157.33,157.295,157.33,881400000.0
2008-09-02 09:39:00,157.33,157.335,157.315,157.335,719400000.0
2008-09-02 09:40:00,157.335,157.345,157.31,157.31,1022999999.0
2008-09-02 09:41:00,157.31,157.32,157.3,157.3,503200000.0
2008-09-02 09:42:00,157.3,157.32,157.3,157.31,816299999.0
2008-09-02 09:43:00,157.31,157.32,157.26,157.26,538500000.0
2008-09-02 09:44:00,157.27,157.27,157.23,157.24,913599999.0
2008-09-02 09:45:00,157.24,157.25,157.225,157.24,531500000.0
2008-09-02 09:46:00,157.24,157.26,157.23,157.26,450500000.0
2008-09-02 09:47:00,157.26,157.26,157.175,157.19,660000000.0
2008-09-02 09:48:00,157.19,157.21,157.15,157.21,423399999.0
2008-09-02 09:49:00,157.21,157.22,157.095,157.105,1289800000.0
2008-09-02 09:50:00,157.1,157.12,157.085,157.095,905800001.0
2008-09-02 09:51:00,157.1,157.115,157.075,157.1,1132300000.0
2008-09-02 09:52:00,157.095,157.1,157.02,157.02,628500000.0
2008-09-02 09:53:00,157.02,157.06,157.02,157.04,902900002.0
2008-09-02 09:54:00,157.025,157.04,157.0,157.01,882700000.0
2008-09-02 09:55:00,157.02,157.05,157.005,157.03,843700001.0
2008-09-02 09:56:00,157.03,157.04,157.01,157.035,684800001.0
2008-09-02 09:57:00,157.045,157.05,157.025,157.03,395200000.0
2008-09-02 09:58:00,157.03,157.04,157.01,157.01,322700000.0
2008-09-02 09:59:00,157.02,157.04,157.0,157.04,394900000.0
2008-09-02 10:00:00,157.04,157.05,157.03,157.03,704000001.0
2008-09-02 10:01:00,157.03,157.04,157.01,157.025,830800001.0
2008-09-02 10:02:00,157.03,157.04,157.01,157.035,787500001.0
2008-09-02 10:03:00,157.04,157.06,157.015,157.025,1037100001.0
2008-09-02 10:04:00,157.025,157.08,157.02,157.075,1076500000.0
2008-09-02 10:05:00,157.075,157.1,157.075,157.1,1176300000.0
2008-09-02 10:06:00,157.1,157.14,157.075,157.14,719300000.0
2008-09-02 10:07:00,157.14,157.15,157.12,157.13,332300000.0
2008-09-02 10:08:00,157.13,157.13,157.075,157.125,827400000.0
2008-09-02 10:09:00,157.125,157.21,157.125,157.21,383100000.0
2008-09-02 10:10:00,157.21,157.27,157.2,157.24,551700000.0
2008-09-02 10:11:00,157.24,157.25,157.2,157.22,759399998.0
2008-09-02 10:12:00,157.22,157.24,157.195,157.24,1019000000.0
2008-09-02 10:13:00,157.23,157.31,157.23,157.3,688100000.0
2008-09-02 10:14:00,157.32,157.32,157.265,157.275,1081300000.0
2008-09-02 10:15:00,157.275,157.335,157.265,157.325,1467700000.0
2008-09-02 10:16:00,157.325,157.34,157.255,157.26,1304900001.0
2008-09-02 10:17:00,157.255,157.255,157.17,157.22,1159900000.0
2008-09-02 10:18:00,157.215,157.39,157.21,157.385,1045300000.0
2008-09-02 10:19:00,157.385,157.485,157.375,157.45,1882399998.0
2008-09-02 10:20:00,157.44,157.46,157.375,157.395,1183400001.0
2008-09-02 10:21:00,157.39,157.41,157.305,157.315,890000008.0
2008-09-02 10:22:00,157.31,157.39,157.255,157.37,709000000.0
2008-09-02 10:23:00,157.37,157.41,157.295,157.315,851300002.0
2008-09-02 10:24:00,157.33,157.39,157.3,157.31,684400000.0
2008-09-02 10:25:00,157.32,157.365,157.3,157.36,526200000.0
2008-09-02 10:26:00,157.355,157.385,157.335,157.34,725400002.0
2008-09-02 10:27:00,157.33,157.35,157.31,157.33,558500000.0
2008-09-02 10:28:00,157.33,157.4,157.33,157.385,575500000.0
2008-09-02 10:29:00,157.385,157.47,157.385,157.46,703700001.0
2008-09-02 10:30:00,157.45,157.47,157.405,157.47,743500000.0
2008-09-02 10:31:00,157.47,157.52,157.465,157.48,670400000.0
2008-09-02 10:32:00,157.485,157.51,157.47,157.495,865100000.0
2008-09-02 10:33:00,157.505,157.585,157.5,157.54,917399998.0
2008-09-02 10:34:00,157.54,157.55,157.495,157.5,734400000.0
2008-09-02 10:35:00,157.505,157.515,157.455,157.47,556300000.0
2008-09-02 10:36:00,157.465,157.5,157.465,157.475,794400001.0
2008-09-02 10:37:00,157.475,157.49,157.46,157.47,532100000.0
2008-09-02 10:38:00,157.47,157.53,157.46,157.48,783799999.0
2008-09-02 10:39:00,157.48,157.51,157.475,157.49,410400000.0
2008-09-02 10:40:00,157.49,157.575,157.49,157.545,853700000.0
2008-09-02 10:41:00,157.545,157.55,157.5,157.52,752400000.0
2008-09-02 10:42:00,157.52,157.525,157.43,157.45,1014699999.0
2008-09-02 10:43:00,157.44,157.45,157.395,157.41,592400000.0
2008-09-02 10:44:00,157.41,157.425,157.4,157.4,721100000.0
2008-09-02 10:45:00,157.4,157.41,157.345,157.375,788300000.0
2008-09-02 10:46:00,157.38,157.4,157.37,157.38,499500000.0
2008-09-02 10:47:00,157.38,157.45,157.37,157.37,713300000.0
2008-09-02 10:48:00,157.37,157.43,157.37,157.43,550200000.0
2008-09-02 10:49:00,157.435,157.455,157.38,157.39,729300000.0
2008-09-02 10:50:00,157.39,157.39,157.36,157.36,129900000.0
2008-09-02 10:51:00,157.36,157.36,157.32,157.33,756599999.0
2008-09-02 10:52:00,157.33,157.36,157.315,157.35,699300000.0
2008-09-02 10:53:00,157.35,157.37,157.325,157.36,558199999.0
2008-09-02 10:54:00,157.365,157.37,157.34,157.365,853100001.0
2008-09-02 10:55:00,157.365,157.41,157.355,157.4,944600000.0
2008-09-02 10:56:00,157.4,157.5,157.395,157.455,1189300004.0
2008-09-02 10:57:00,157.455,157.47,157.44,157.46,1388200003.0
2008-09-02 10:58:00,157.46,157.47,157.425,157.45,863800004.0
2008-09-02 10:59:00,157.45,157.46,157.44,157.44,816700005.0
2008-09-02 11:00:00,157.44,157.48,157.42,157.465,915100000.0
2008-09-02 11:01:00,157.465,157.47,157.425,157.445,933899999.0
2008-09-02 11:02:00,157.445,157.46,157.425,157.425,716599994.0
2008-09-02 11:03:00,157.425,157.45,157.425,157.445,368000001.0
2008-09-02 11:04:00,157.445,157.45,157.415,157.44,193500000.0
2008-09-02 11:05:00,157.44,157.45,157.4,157.4,293500000.0
2008-09-02 11:06:00,157.4,157.41,157.39,157.4,477400000.0
2008-09-02 11:07:00,157.4,157.4,157.38,157.38,205400000.0
2008-09-02 11:08:00,157.38,157.39,157.34,157.35,863200004.0
2008-09-02 11:09:00,157.35,157.35,157.325,157.34,370200002.0
2008-09-02 11:10:00,157.34,157.35,157.34,157.35,256700000.0
2008-09-02 11:11:00,157.35,157.36,157.35,157.35,267100000.0
2008-09-02 11:12:00,157.35,157.35,157.32,157.33,733000000.0
2008-09-02 11:13:00,157.33,157.35,157.32,157.32,583400000.0
2008-09-02 11:14:00,157.325,157.35,157.325,157.34,413600000.0
2008-09-02 11:15:00,157.34,157.36,157.295,157.35,643000001.0
2008-09-02 11:16:00,157.34,157.35,157.29,157.29,496399999.0
2008-09-02 11:17:00,157.28,157.3,157.28,157.28,128500000.0
2008-09-02 11:18:00,157.28,157.29,157.25,157.25,629600001.0
2008-09-02 11:19:00,157.25,157.305,157.22,157.28,656300000.0
2008-09-02 11:20:00,157.275,157.31,157.275,157.31,551300000.0
2008-09-02 11:21:00,157.31,157.35,157.31,157.34,809800000.0
2008-09-02 11:22:00,157.34,157.34,157.31,157.31,696500001.0
2008-09-02 11:23:00,157.31,157.355,157.31,157.335,695199999.0
2008-09-02 11:24:00,157.335,157.35,157.3,157.34,801600001.0
2008-09-02 11:25:00,157.34,157.37,157.32,157.32,832600003.0
2008-09-02 11:26:00,157.325,157.355,157.3,157.335,617800000.0
2008-09-02 11:27:00,157.335,157.34,157.305,157.315,1023299998.0
2008-09-02 11:28:00,157.315,157.34,157.3,157.31,446100001.0
2008-09-02 11:29:00,157.31,157.32,157.28,157.3,818500000.0
2008-09-02 11:30:00,157.3,157.325,157.275,157.28,939200000.0
2008-09-02 11:31:00,157.28,157.29,157.26,157.28,947800000.0
2008-09-02 11:32:00,157.275,157.275,157.235,157.245,908100000.0
2008-09-02 11:33:00,157.245,157.29,157.22,157.22,908300000.0
2008-09-02 11:34:00,157.22,157.29,157.22,157.25,1008500001.0
2008-09-02 11:35:00,157.235,157.33,157.235,157.31,1061400000.0
2008-09-02 11:36:00,157.31,157.32,157.22,157.22,1400400001.0
2008-09-02 11:37:00,157.22,157.28,157.21,157.28,904800000.0
2008-09-02 11:38:00,157.29,157.295,157.21,157.215,1100300000.0
2008-09-02 11:39:00,157.23,157.24,157.205,157.215,836800000.0
2008-09-02 11:40:00,157.22,157.275,157.205,157.215,965900004.0
2008-09-02 11:41:00,157.215,157.275,157.21,157.275,1047400000.0
2008-09-02 11:42:00,157.275,157.31,157.275,157.305,1145800004.0
2008-09-02 11:43:00,157.305,157.315,157.27,157.28,856200000.0
2008-09-02 11:44:00,157.28,157.355,157.27,157.33,833100000.0
2008-09-02 11:45:00,157.34,157.345,157.27,157.27,537300000.0
2008-09-02 11:46:00,157.255,157.255,157.215,157.225,924400000.0
2008-09-02 11:47:00,157.225,157.27,157.225,157.23,532600000.0
2008-09-02 11:48:00,157.23,157.26,157.23,157.26,365300000.0
2008-09-02 11:49:00,157.26,157.26,157.215,157.25,634600000.0
2008-09-02 11:50:00,157.245,157.28,157.22,157.22,378800000.0
2008-09-02 11:51:00,157.22,157.3,157.205,157.29,515800000.0
2008-09-02 11:52:00,157.3,157.355,157.29,157.35,727900000.0
2008-09-02 11:53:00,157.35,157.365,157.325,157.36,437699999.0
2008-09-02 11:54:00,157.36,157.39,157.335,157.365,523600000.0
2008-09-02 11:55:00,157.37,157.395,157.35,157.37,432300000.0
2008-09-02 11:56:00,157.37,157.44,157.365,157.41,740400000.0
2008-09-02 11:57:00,157.41,157.465,157.41,157.43,647700001.0
2008-09-02 11:58:00,157.43,157.46,157.42,157.46,572200000.0
2008-09-02 11:59:00,157.46,157.49,157.45,157.485,621000001.0
2008-09-02 12:00:00,157.49,157.53,157.48,157.5,772600000.0
2008-09-02 12:01:00,157.51,157.52,157.5,157.51,631800000.0
2008-09-02 12:02:00,157.51,157.51,157.465,157.495,675000000.0
2008-09-02 12:03:00,157.5,157.51,157.475,157.5,913300000.0
2008-09-02 12:04:00,157.51,157.53,157.505,157.52,677500000.0
2008-09-02 12:05:00,157.52,157.565,157.515,157.56,543600000.0
2008-09-02 12:06:00,157.56,157.56,157.53,157.545,674000000.0
2008-09-02 12:07:00,157.545,157.595,157.54,157.59,568800000.0
2008-09-02 12:08:00,157.59,157.7,157.59,157.69,972300000.0
2008-09-02 12:09:00,157.7,157.78,157.68,157.755,802700000.0
2008-09-02 12:10:00,157.755,157.79,157.75,157.76,610100001.0
2008-09-02 12:11:00,157.76,157.79,157.75,157.77,479800000.0
2008-09-02 12:12:00,157.78,157.8,157.76,157.78,553200000.0
2008-09-02 12:13:00,157.78,157.78,157.69,157.7,366900000.0
2008-09-02 12:14:00,157.7,157.71,157.66,157.68,634700002.0
2008-09-02 12:15:00,157.68,157.73,157.665,157.73,594700000.0
2008-09-02 12:16:00,157.73,157.73,157.685,157.705,470600000.0
2008-09-02 12:17:00,157.705,157.705,157.66,157.67,349400000.0
2008-09-02 12:18:00,157.67,157.69,157.64,157.65,751500000.0
2008-09-02 12:19:00,157.65,157.69,157.65,157.685,442100000.0
2008-09-02 12:20:00,157.685,157.705,157.665,157.675,769099999.0
2008-09-02 12:21:00,157.675,157.71,157.675,157.71,487600000.0
2008-09-02 12:22:00,157.71,157.78,157.705,157.775,684500000.0
2008-09-02 12:23:00,157.775,157.825,157.76,157.78,875900000.0
2008-09-02 12:24:00,157.78,157.81,157.765,157.81,613600000.0
2008-09-02 12:25:00,157.81,157.845,157.78,157.825,695400000.0
2008-09-02 12:26:00,157.825,157.84,157.8,157.8,800000000.0
2008-09-02 12:27:00,157.8,157.82,157.8,157.81,247900000.0
2008-09-02 12:28:00,157.81,157.82,157.775,157.775,573600000.0
2008-09-02 12:29:00,157.775,157.775,157.745,157.75,702600000.0
2008-09-02 12:30:00,157.75,157.76,157.69,157.725,713300000.0
2008-09-02 12:31:00,157.725,157.74,157.72,157.72,296300000.0
2008-09-02 12:32:00,157.72,157.73,157.68,157.68,342100000.0
2008-09-02 12:33:00,157.68,157.69,157.615,157.615,517800000.0
2008-09-02 12:34:00,157.615,157.65,157.615,157.65,593600000.0
2008-09-02 12:35:00,157.65,157.67,157.6,157.66,775200000.0
2008-09-02 12:36:00,157.66,157.71,157.65,157.7,410999996.0
2008-09-02 12:37:00,157.7,157.715,157.655,157.655,868399999.0
2008-09-02 12:38:00,157.655,157.69,157.655,157.68,434100000.0
2008-09-02 12:39:00,157.68,157.68,157.66,157.68,487599999.0
2008-09-02 12:40:00,157.685,157.69,157.68,157.69,121300000.0
2008-09-02 12:41:00,157.69,157.71,157.665,157.705,290900000.0
2008-09-02 12:42:00,157.705,157.71,157.62,157.63,435600000.0
2008-09-02 12:43:00,157.64,157.65,157.625,157.625,334800000.0
2008-09-02 12:44:00,157.64,157.67,157.61,157.61,590600001.0
2008-09-02 12:45:00,157.605,157.61,157.55,157.56,416900000.0
2008-09-02 12:46:00,157.56,157.63,157.555,157.6,588799999.0
2008-09-02 12:47:00,157.6,157.62,157.6,157.605,230400000.0
2008-09-02 12:48:00,157.605,157.61,157.57,157.585,347400000.0
2008-09-02 12:49:00,157.585,157.63,157.585,157.62,366400000.0
2008-09-02 12:50:00,157.62,157.63,157.55,157.59,640999998.0
2008-09-02 12:51:00,157.59,157.63,157.585,157.62,197800000.0
2008-09-02 12:52:00,157.62,157.745,157.62,157.72,604500000.0
2008-09-02 12:53:00,157.72,157.72,157.645,157.66,597700000.0
2008-09-02 12:54:00,157.66,157.69,157.66,157.68,265900000.0
2008-09-02 12:55:00,157.675,157.7,157.675,157.69,419200000.0
2008-09-02 12:56:00,157.685,157.69,157.675,157.675,272400000.0
2008-09-02 12:57:00,157.675,157.69,157.675,157.685,264700000.0
2008-09-02 12:58:00,157.685,157.71,157.68,157.705,215200000.0
2008-09-02 12:59:00,157.71,157.71,157.7,157.71,183900000.0
2008-09-02 13:00:00,157.71,157.71,157.65,157.66,285500000.0
2008-09-02 13:01:00,157.66,157.69,157.66,157.69,162200000.0
2008-09-02 13:02:00,157.69,157.7,157.685,157.69,90600000.0
2008-09-02 13:03:00,157.69,157.7,157.61,157.62,362800000.0
2008-09-02 13:04:00,157.625,157.64,157.585,157.585,299300000.0
2008-09-02 13:05:00,157.585,157.59,157.575,157.58,294800000.0
2008-09-02 13:06:00,157.58,157.6,157.575,157.59,109000000.0
2008-09-02 13:07:00,157.595,157.61,157.59,157.59,292200000.0
2008-09-02 13:08:00,157.59,157.61,157.59,157.61,70300000.0
2008-09-02 13:09:00,157.61,157.7,157.605,157.7,342600000.0
2008-09-02 13:10:00,157.705,157.71,157.615,157.625,856900000.0
2008-09-02 13:11:00,157.63,157.65,157.605,157.64,584800000.0
2008-09-02 13:12:00,157.65,157.69,157.65,157.655,473900000.0
2008-09-02 13:13:00,157.655,157.67,157.645,157.645,334500000.0
2008-09-02 13:14:00,157.645,157.66,157.645,157.65,389500000.0
2008-09-02 13:15:00,157.65,157.67,157.645,157.65,415300000.0
2008-09-02 13:16:00,157.65,157.66,157.63,157.645,387100000.0
2008-09-02 13:17:00,157.645,157.7,157.64,157.695,354400000.0
2008-09-02 13:18:00,157.695,157.695,157.635,157.635,544700000.0
2008-09-02 13:19:00,157.64,157.66,157.64,157.645,484200000.0
2008-09-02 13:20:00,157.64,157.67,157.64,157.66,303400000.0
2008-09-02 13:21:00,157.665,157.69,157.665,157.68,464700000.0
2008-09-02 13:22:00,157.68,157.71,157.645,157.655,631200000.0
2008-09-02 13:23:00,157.655,157.69,157.655,157.67,566300000.0
2008-09-02 13:24:00,157.67,157.67,157.64,157.64,691000000.0
2008-09-02 13:25:00,157.64,157.64,157.61,157.61,169500000.0
2008-09-02 13:26:00,157.605,157.635,157.6,157.625,583300000.0
2008-09-02 13:27:00,157.625,157.64,157.595,157.595,538100002.0
2008-09-02 13:28:00,157.595,157.6,157.57,157.58,529200000.0
2008-09-02 13:29:00,157.58,157.585,157.57,157.575,576900000.0
2008-09-02 13:30:00,157.575,157.575,157.54,157.565,742700000.0
2008-09-02 13:31:00,157.57,157.57,157.54,157.57,445400000.0
2008-09-02 13:32:00,157.57,157.59,157.565,157.585,465500000.0
2008-09-02 13:33:00,157.59,157.63,157.59,157.62,356200000.0
2008-09-02 13:34:00,157.62,157.65,157.615,157.645,402800000.0
2008-09-02 13:35:00,157.645,157.685,157.62,157.68,640300000.0
2008-09-02 13:36:00,157.68,157.69,157.67,157.68,353900000.0
2008-09-02 13:37:00,157.69,157.76,157.685,157.76,492499999.0
2008-09-02 13:38:00,157.75,157.76,157.74,157.74,443700000.0
2008-09-02 13:39:00,157.75,157.755,157.74,157.74,377500001.0
2008-09-02 13:40:00,157.74,157.76,157.74,157.75,213400000.0
2008-09-02 13:41:00,157.75,157.76,157.74,157.75,269800000.0
2008-09-02 13:42:00,157.74,157.77,157.74,157.76,162900000.0
2008-09-02 13:43:00,157.76,157.77,157.76,157.76,245900000.0
2008-09-02 13:44:00,157.76,157.77,157.76,157.76,336100000.0
2008-09-02 13:45:00,157.76,157.78,157.76,157.77,202800000.0
2008-09-02 13:46:00,157.77,157.835,157.77,157.81,953599997.0
2008-09-02 13:47:00,157.81,157.925,157.79,157.92,538600000.0
2008-09-02 13:48:00,157.92,157.94,157.91,157.94,631100000.0
2008-09-02 13:49:00,157.94,157.99,157.94,157.955,936200000.0
2008-09-02 13:50:00,157.955,157.99,157.945,157.99,535100000.0
2008-09-02 13:51:00,157.985,158.02,157.98,158.01,491900000.0
2008-09-02 13:52:00,158.01,158.01,157.93,157.935,769300000.0
2008-09-02 13:53:00,157.955,157.97,157.92,157.92,745700000.0
2008-09-02 13:54:00,157.925,157.975,157.91,157.97,751800000.0
2008-09-02 13:55:00,157.965,157.99,157.92,157.925,810099996.0
2008-09-02 13:56:00,157.925,157.98,157.925,157.975,774700000.0
2008-09-02 13:57:00,157.97,157.97,157.94,157.945,786500001.0
2008-09-02 13:58:00,157.94,158.005,157.94,157.955,614400000.0
2008-09-02 13:59:00,157.96,157.96,157.92,157.92,402400000.0
2008-09-02 14:00:00,157.92,157.925,157.855,157.88,639900000.0
2008-09-02 14:01:00,157.88,157.92,157.875,157.91,763600000.0
2008-09-02 14:02:00,157.91,157.95,157.91,157.93,827600000.0
2008-09-02 14:03:00,157.925,157.955,157.915,157.94,679900001.0
2008-09-02 14:04:00,157.95,157.96,157.92,157.925,369100000.0
2008-09-02 14:05:00,157.93,157.96,157.925,157.95,617200000.0
2008-09-02 14:06:00,157.95,157.955,157.9,157.905,200700000.0
2008-09-02 14:07:00,157.905,157.96,157.9,157.95,342200000.0
2008-09-02 14:08:00,157.945,157.985,157.9,157.985,400500000.0
2008-09-02 14:09:00,157.99,158.01,157.96,157.97,409600000.0
2008-09-02 14:10:00,157.97,158.0,157.97,157.99,397200000.0
2008-09-02 14:11:00,157.99,158.025,157.99,158.015,789100000.0
2008-09-02 14:12:00,158.015,158.03,157.99,157.99,314467500.0
2008-09-02 14:13:00,157.985,158.02,157.94,158.01,392100000.0
2008-09-02 14:14:00,158.01,158.01,157.985,158.01,367600000.0
2008-09-02 14:15:00,158.01,158.025,157.99,158.0,776999999.0
2008-09-02 14:16:00,157.995,158.015,157.98,157.985,536800001.0
2008-09-02 14:17:00,157.985,158.0,157.89,157.89,577800002.0
2008-09-02 14:18:00,157.885,157.9,157.865,157.865,949699998.0
2008-09-02 14:19:00,157.865,157.87,157.82,157.82,658800001.0
2008-09-02 14:20:00,157.82,157.82,157.77,157.795,667500000.0
2008-09-02 14:21:00,157.795,157.81,157.775,157.775,620799999.0
2008-09-02 14:22:00,157.78,157.78,157.75,157.765,607500000.0
2008-09-02 14:23:00,157.76,157.77,157.72,157.77,637100000.0
2008-09-02 14:24:00,157.77,157.77,157.745,157.76,247900000.0
2008-09-02 14:25:00,157.76,157.76,157.7,157.705,763199996.0
2008-09-02 14:26:00,157.71,157.74,157.71,157.74,248500000.0
2008-09-02 14:27:00,157.74,157.76,157.73,157.75,91900000.0
2008-09-02 14:28:00,157.76,157.76,157.73,157.73,120400000.0
2008-09-02 14:29:00,157.73,157.75,157.67,157.67,729700001.0
2008-09-02 14:30:00,157.67,157.71,157.625,157.69,674899997.0
2008-09-02 14:31:00,157.69,157.74,157.69,157.72,638900000.0
2008-09-02 14:32:00,157.72,157.78,157.72,157.77,552700000.0
2008-09-02 14:33:00,157.77,157.82,157.75,157.805,823500002.0
2008-09-02 14:34:00,157.81,157.82,157.775,157.815,762300000.0
2008-09-02 14:35:00,157.815,157.82,157.78,157.78,850299999.0
2008-09-02 14:36:00,157.78,157.78,157.75,157.77,520100000.0
2008-09-02 14:37:00,157.77,157.775,157.74,157.75,693100000.0
2008-09-02 14:38:00,157.75,157.76,157.68,157.685,832100000.0
2008-09-02 14:39:00,157.68,157.72,157.66,157.68,705600000.0
2008-09-02 14:40:00,157.68,157.69,157.675,157.68,419000000.0
2008-09-02 14:41:00,157.685,157.7,157.665,157.665,492700000.0
2008-09-02 14:42:00,157.67,157.67,157.63,157.67,596500000.0
2008-09-02 14:43:00,157.67,157.68,157.655,157.655,289400000.0
2008-09-02 14:44:00,157.655,157.69,157.655,157.68,294100000.0
2008-09-02 14:45:00,157.68,157.7,157.655,157.655,592400000.0
2008-09-02 14:46:00,157.655,157.655,157.6,157.63,689000000.0
2008-09-02 14:47:00,157.625,157.675,157.625,157.67,591200000.0
2008-09-02 14:48:00,157.67,157.68,157.66,157.68,389800000.0
2008-09-02 14:49:00,157.68,157.68,157.665,157.675,262500000.0
2008-09-02 14:50:00,157.675,157.69,157.655,157.69,290800000.0
2008-09-02 14:51:00,157.69,157.72,157.69,157.72,421300000.0
2008-09-02 14:52:00,157.735,157.78,157.715,157.78,542900000.0
2008-09-02 14:53:00,157.78,157.78,157.74,157.745,990100003.0
2008-09-02 14:54:00,157.745,157.785,157.745,157.78,632200000.0
2008-09-02 14:55:00,157.78,157.78,157.74,157.75,733800001.0
2008-09-02 14:56:00,157.75,157.76,157.715,157.72,605300001.0
2008-09-02 14:57:00,157.72,157.75,157.71,157.72,615999999.0
2008-09-02 14:58:00,157.725,157.79,157.72,157.78,651600000.0
2008-09-02 14:59:00,157.78,157.79,157.745,157.75,677700004.0
2008-09-02 15:00:00,157.75,157.77,157.725,157.76,750700002.0
2008-09-02 15:01:00,157.76,157.82,157.74,157.82,741500001.0
2008-09-02 15:02:00,157.82,157.89,157.81,157.875,925300000.0
2008-09-02 15:03:00,157.875,157.93,157.875,157.93,597399999.0
2008-09-02 15:04:00,157.92,157.925,157.89,157.91,618200002.0
2008-09-02 15:05:00,157.91,158.005,157.91,157.965,836399999.0
2008-09-02 15:06:00,157.96,158.035,157.96,158.0,867400000.0
2008-09-02 15:07:00,158.0,158.03,157.99,158.0,581899999.0
2008-09-02 15:08:00,158.0,158.01,157.965,157.99,695000002.0
2008-09-02 15:09:00,157.99,157.99,157.975,157.985,584600001.0
2008-09-02 15:10:00,157.98,158.03,157.965,158.02,720400000.0
2008-09-02 15:11:00,158.02,158.04,157.95,157.955,1078199999.0
2008-09-02 15:12:00,157.955,157.99,157.955,157.965,640900000.0
2008-09-02 15:13:00,157.965,158.04,157.95,158.035,838400000.0
2008-09-02 15:14:00,158.035,158.04,158.0,158.0,431800000.0
2008-09-02 15:15:00,158.0,158.01,157.97,157.97,529700000.0
2008-09-02 15:16:00,157.97,157.98,157.925,157.94,1100500003.0
2008-09-02 15:17:00,157.94,157.97,157.925,157.965,542000000.0
2008-09-02 15:18:00,157.965,157.97,157.925,157.96,588900000.0
2008-09-02 15:19:00,157.96,158.0,157.955,157.995,949499998.0
2008-09-02 15:20:00,157.995,158.01,157.965,157.98,821699997.0
2008-09-02 15:21:00,157.97,157.98,157.96,157.97,593800000.0
2008-09-02 15:22:00,157.965,157.98,157.945,157.97,719500000.0
2008-09-02 15:23:00,157.97,157.98,157.965,157.98,188300000.0
2008-09-02 15:24:00,157.98,158.0,157.96,157.99,566500001.0
2008-09-02 15:25:00,157.99,158.02,157.965,158.0,850300001.0
2008-09-02 15:26:00,158.0,158.07,157.99,158.055,849699999.0
2008-09-02 15:27:00,158.055,158.09,158.045,158.05,590000001.0
2008-09-02 15:28:00,158.05,158.07,158.02,158.07,679600000.0
2008-09-02 15:29:00,158.08,158.08,158.06,158.06,182400000.0
2008-09-02 15:30:00,158.06,158.08,158.06,158.065,700400000.0
2008-09-02 15:31:00,158.075,158.11,158.07,158.1,685499998.0
2008-09-02 15:32:00,158.1,158.17,158.1,158.16,903300004.0
2008-09-02 15:33:00,158.15,158.27,158.15,158.27,740300000.0
2008-09-02 15:34:00,158.265,158.295,158.215,158.22,647500003.0
2008-09-02 15:35:00,158.215,158.29,158.21,158.27,716900000.0
2008-09-02 15:36:00,158.27,158.3,158.26,158.285,1152500005.0
2008-09-02 15:37:00,158.28,158.3,158.26,158.27,448600001.0
2008-09-02 15:38:00,158.27,158.28,158.235,158.24,510500000.0
2008-09-02 15:39:00,158.24,158.25,158.19,158.24,718400001.0
2008-09-02 15:40:00,158.24,158.25,158.195,158.215,614999997.0
2008-09-02 15:41:00,158.22,158.24,158.22,158.22,662600000.0
2008-09-02 15:42:00,158.22,158.22,158.155,158.18,682100000.0
2008-09-02 15:43:00,158.18,158.19,158.155,158.17,654700001.0
2008-09-02 15:44:00,158.17,158.18,158.15,158.15,405300000.0
2008-09-02 15:45:00,158.15,158.18,158.13,158.13,435900000.0
2008-09-02 15:46:00,158.13,158.18,158.105,158.18,807599999.0
2008-09-02 15:47:00,158.18,158.22,158.18,158.21,462700000.0
2008-09-02 15:48:00,158.21,158.22,158.185,158.21,656600000.0
2008-09-02 15:49:00,158.21,158.25,158.175,158.18,777800000.0
2008-09-02 15:50:00,158.18,158.235,158.18,158.225,1102300001.0
2008-09-02 15:51:00,158.225,158.235,158.185,158.19,508600000.0
2008-09-02 15:52:00,158.19,158.2,158.175,158.18,376100000.0
2008-09-02 15:53:00,158.18,158.19,158.145,158.17,493499999.0
2008-09-02 15:54:00,158.17,158.17,158.13,158.14,581600001.0
2008-09-02 15:55:00,158.14,158.15,158.12,158.15,533600000.0
2008-09-02 15:56:00,158.15,158.155,158.115,158.13,742800000.0
2008-09-02 15:57:00,158.13,158.145,158.115,158.115,600700000.0
2008-09-02 15:58:00,158.115,158.12,158.1,158.12,535300000.0
2008-09-02 15:59:00,158.115,158.175,158.1,158.14,689500001.0
2008-09-02 16:00:00,158.14,158.23,158.09,158.225,760000001.0
2008-09-02 16:01:00,158.225,158.23,158.17,158.19,1042800001.0
2008-09-02 16:02:00,158.19,158.2,158.165,158.2,980900000.0
2008-09-02 16:03:00,158.21,158.28,158.2,158.27,925300000.0
2008-09-02 16:04:00,158.27,158.33,158.255,158.32,1004600000.0
2008-09-02 16:05:00,158.33,158.42,158.325,158.42,1125800000.0
2008-09-02 16:06:00,158.405,158.45,158.4,158.405,673500000.0
2008-09-02 16:07:00,158.4,158.42,158.4,158.405,761100000.0
2008-09-02 16:08:00,158.405,158.405,158.375,158.385,592200000.0
2008-09-02 16:09:00,158.385,158.425,158.355,158.36,1217799992.0
2008-09-02 16:10:00,158.36,158.39,158.34,158.36,1038800000.0
2008-09-02 16:11:00,158.36,158.41,158.355,158.39,974999998.0
2008-09-02 16:12:00,158.375,158.42,158.365,158.4,1123800000.0
2008-09-02 16:13:00,158.39,158.41,158.36,158.385,1171200007.0
2008-09-02 16:14:00,158.385,158.4,158.35,158.355,1238000007.0
2008-09-02 16:15:00,158.37,158.4,158.34,158.35,983699999.0
2008-09-02 16:16:00,158.35,158.405,158.35,158.395,1061100001.0
2008-09-02 16:17:00,158.395,158.41,158.35,158.38,1193499999.0
2008-09-02 16:18:00,158.37,158.39,158.27,158.295,1213900004.0
2008-09-02 16:19:00,158.3,158.3,158.245,158.27,1176799998.0
2008-09-02 16:20:00,158.27,158.27,158.22,158.225,671500001.0
2008-09-02 16:21:00,158.23,158.265,158.22,158.235,1354000002.0
2008-09-02 16:22:00,158.24,158.25,158.195,158.2,1092899998.0
2008-09-02 16:23:00,158.21,158.22,158.11,158.14,1424900000.0
2008-09-02 16:24:00,158.135,158.16,158.1,158.145,1110900000.0
2008-09-02 16:25:00,158.145,158.16,158.105,158.14,760500000.0
2008-09-02 16:26:00,158.14,158.17,158.13,158.155,870800001.0
2008-09-02 16:27:00,158.155,158.18,158.12,158.145,782100000.0
2008-09-02 16:28:00,158.14,158.15,158.055,158.07,800900000.0
2008-09-02 16:29:00,158.07,158.07,158.03,158.05,762000001.0
2008-09-02 16:30:00,158.05,158.07,158.005,158.03,984000001.0
2008-09-02 16:31:00,158.025,158.05,158.01,158.05,638400000.0
2008-09-02 16:32:00,158.05,158.06,158.02,158.06,431100000.0
2008-09-02 16:33:00,158.06,158.09,158.04,158.065,523900001.0
2008-09-02 16:34:00,158.065,158.09,158.06,158.08,680300000.0
2008-09-02 16:35:00,158.08,158.09,158.07,158.07,583500000.0
2008-09-02 16:36:00,158.07,158.1,158.07,158.07,411600002.0
2008-09-02 16:37:00,158.07,158.085,158.05,158.05,455600000.0
2008-09-02 16:38:00,158.05,158.06,158.04,158.06,483700000.0
2008-09-02 16:39:00,158.05,158.065,157.99,158.0,1046100003.0
2008-09-02 16:40:00,158.0,158.0,157.91,157.93,845899999.0
2008-09-02 16:41:00,157.94,157.95,157.915,157.92,513500000.0
2008-09-02 16:42:00,157.92,158.04,157.92,158.02,744000000.0
2008-09-02 16:43:00,158.015,158.04,158.015,158.02,738100000.0
2008-09-02 16:44:00,158.02,158.02,157.96,157.96,811900002.0
2008-09-02 16:45:00,157.96,157.97,157.9,157.9,446100000.0
2008-09-02 16:46:00,157.9,157.91,157.805,157.82,1055999998.0
2008-09-02 16:47:00,157.81,157.85,157.805,157.85,654500000.0
2008-09-02 16:48:00,157.85,157.89,157.84,157.86,764800000.0
2008-09-02 16:49:00,157.86,157.87,157.845,157.86,682500000.0
2008-09-02 16:50:00,157.85,157.89,157.85,157.88,322900000.0
2008-09-02 16:51:00,157.88,157.91,157.86,157.91,837800000.0
2008-09-02 16:52:00,157.91,157.96,157.91,157.925,558200000.0
2008-09-02 16:53:00,157.92,157.99,157.915,157.99,703300000.0
2008-09-02 16:54:00,157.99,158.005,157.96,157.975,859400000.0
2008-09-02 16:55:00,157.975,158.0,157.945,157.945,873500000.0
2008-09-02 16:56:00,157.95,157.95,157.875,157.9,1150100002.0
2008-09-02 16:57:00,157.91,157.97,157.91,157.925,800000001.0
2008-09-02 16:58:00,157.93,157.97,157.92,157.94,630900000.0
2008-09-02 16:59:00,157.94,158.03,157.935,158.025,893700000.0
2008-09-02 17:00:00,158.03,158.08,158.025,158.065,867300000.0
2008-09-02 17:01:00,158.065,158.1,158.065,158.065,864200000.0
2008-09-02 17:02:00,158.065,158.07,158.035,158.05,651400001.0
2008-09-02 17:03:00,158.05,158.06,158.02,158.02,253600000.0
2008-09-02 17:04:00,158.02,158.05,158.02,158.045,665500000.0
2008-09-02 17:05:00,158.045,158.05,158.015,158.03,766300000.0
2008-09-02 17:06:00,158.025,158.045,158.0,158.035,771200000.0
2008-09-02 17:07:00,158.04,158.06,158.025,158.06,634800001.0
2008-09-02 17:08:00,158.06,158.08,158.055,158.08,650300000.0
2008-09-02 17:09:00,158.075,158.09,158.07,158.085,682600001.0
2008-09-02 17:10:00,158.075,158.08,158.04,158.07,750400001.0
2008-09-02 17:11:00,158.07,158.115,158.065,158.095,815800003.0
2008-09-02 17:12:00,158.095,158.095,158.075,158.075,448400001.0
2008-09-02 17:13:00,158.075,158.1,158.065,158.1,616900000.0
2008-09-02 17:14:00,158.1,158.13,158.09,158.1,948200001.0
2008-09-02 17:15:00,158.1,158.115,158.07,158.11,799900000.0
2008-09-02 17:16:00,158.11,158.13,158.105,158.11,610600000.0
2008-09-02 17:17:00,158.12,158.13,158.095,158.1,826800000.0
2008-09-02 17:18:00,158.095,158.11,158.075,158.075,793700000.0
2008-09-02 17:19:00,158.075,158.11,158.065,158.095,1002500000.0
2008-09-02 17:20:00,158.095,158.115,158.07,158.1,797699998.0
2008-09-02 17:21:00,158.11,158.12,158.1,158.115,556400000.0
2008-09-02 17:22:00,158.115,158.13,158.1,158.1,579800000.0
2008-09-02 17:23:00,158.1,158.1,158.075,158.08,692700000.0
2008-09-02 17:24:00,158.08,158.1,158.075,158.075,493400001.0
2008-09-02 17:25:00,158.08,158.12,158.075,158.105,791900000.0
2008-09-02 17:26:00,158.105,158.14,158.105,158.13,708900000.0
2008-09-02 17:27:00,158.135,158.185,158.13,158.17,654100000.0
2008-09-02 17:28:00,158.175,158.27,158.17,158.235,644800000.0
2008-09-02 17:29:00,158.23,158.23,158.195,158.21,715600000.0
2008-09-02 17:30:00,158.205,158.21,158.18,158.19,708900000.0
2008-09-02 17:31:00,158.185,158.195,158.175,158.175,537900001.0
2008-09-02 17:32:00,158.175,158.175,158.11,158.12,794100002.0
2008-09-02 17:33:00,158.11,158.11,158.075,158.075,627900001.0
2008-09-02 17:34:00,158.075,158.12,158.07,158.09,590799998.0
2008-09-02 17:35:00,158.09,158.16,158.085,158.16,783799999.0
2008-09-02 17:36:00,158.16,158.21,158.125,158.16,1033099999.0
2008-09-02 17:37:00,158.16,158.16,158.125,158.15,828100000.0
2008-09-02 17:38:00,158.15,158.18,158.125,158.18,572800000.0
2008-09-02 17:39:00,158.18,158.2,158.135,158.135,814700000.0
2008-09-02 17:40:00,158.13,158.15,158.095,158.1,948200001.0
2008-09-02 17:41:00,158.105,158.125,158.07,158.09,603700000.0
2008-09-02 17:42:00,158.09,158.12,158.075,158.105,804700000.0
2008-09-02 17:43:00,158.115,158.155,158.1,158.13,793300001.0
2008-09-02 17:44:00,158.13,158.16,158.13,158.155,627200000.0
2008-09-02 17:45:00,158.16,158.195,158.135,158.18,896200001.0
2008-09-02 17:46:00,158.18,158.19,158.165,158.18,498100000.0
2008-09-02 17:47:00,158.18,158.18,158.16,158.175,760800000.0
2008-09-02 17:48:00,158.175,158.175,158.125,158.17,956499999.0
2008-09-02 17:49:00,158.17,158.215,158.17,158.185,995700000.0
2008-09-02 17:50:00,158.18,158.18,158.155,158.175,644100000.0
2008-09-02 17:51:00,158.18,158.185,158.15,158.15,317200000.0
2008-09-02 17:52:00,158.15,158.15,158.08,158.11,808500001.0
2008-09-02 17:53:00,158.115,158.13,158.105,158.11,724900000.0
2008-09-02 17:54:00,158.115,158.19,158.11,158.17,757100000.0
2008-09-02 17:55:00,158.17,158.19,158.145,158.155,760000000.0
2008-09-02 17:56:00,158.15,158.185,158.13,158.135,625800002.0
2008-09-02 17:57:00,158.135,158.15,158.085,158.095,958599999.0
2008-09-02 17:58:00,158.095,158.11,158.065,158.1,695000000.0
2008-09-02 17:59:00,158.1,158.105,158.065,158.075,504800000.0
2008-09-02 18:00:00,158.07,158.09,158.065,158.09,478400000.0
2008-09-02 18:01:00,158.09,158.09,158.065,158.085,519000000.0
2008-09-02 18:02:00,158.085,158.11,158.06,158.06,469800001.0
2008-09-02 18:03:00,158.06,158.1,158.05,158.095,598100000.0
2008-09-02 18:04:00,158.095,158.1,158.075,158.075,476400000.0
2008-09-02 18:05:00,158.08,158.095,158.075,158.09,312300000.0
2008-09-02 18:06:00,158.09,158.1,158.075,158.085,325500000.0
2008-09-02 18:07:00,158.085,158.14,158.08,158.125,663000000.0
2008-09-02 18:08:00,158.125,158.125,158.1,158.105,176600000.0
2008-09-02 18:09:00,158.11,158.12,158.105,158.115,281100000.0
2008-09-02 18:10:00,158.115,158.115,158.085,158.085,216300001.0
2008-09-02 18:11:00,158.085,158.095,158.065,158.085,419300000.0
2008-09-02 18:12:00,158.085,158.085,158.035,158.05,680200000.0
2008-09-02 18:13:00,158.05,158.075,158.035,158.07,528100000.0
2008-09-02 18:14:00,158.065,158.08,158.055,158.055,304500000.0
2008-09-02 18:15:00,158.055,158.06,158.025,158.03,450000000.0
2008-09-02 18:16:00,158.03,158.035,158.0,158.01,667200000.0
2008-09-02 18:17:00,158.01,158.01,157.955,157.955,507699999.0
2008-09-02 18:18:00,157.95,157.995,157.95,157.975,505700000.0
2008-09-02 18:19:00,157.975,157.98,157.915,157.93,904199996.0
2008-09-02 18:20:00,157.925,157.98,157.925,157.96,445000000.0
2008-09-02 18:21:00,157.96,158.01,157.96,158.0,567600000.0
2008-09-02 18:22:00,157.99,158.06,157.99,158.035,690400002.0
2008-09-02 18:23:00,158.035,158.05,157.99,157.995,621400000.0
2008-09-02 18:24:00,157.995,158.065,157.99,158.055,600900000.0
2008-09-02 18:25:00,158.06,158.06,158.03,158.03,396300000.0
2008-09-02 18:26:00,158.03,158.06,158.015,158.035,574800000.0
2008-09-02 18:27:00,158.04,158.07,158.03,158.035,572200000.0
2008-09-02 18:28:00,158.035,158.04,157.925,157.925,644700000.0
2008-09-02 18:29:00,157.925,157.98,157.925,157.94,783600001.0
2008-09-02 18:30:00,157.94,157.97,157.93,157.965,449899999.0
2008-09-02 18:31:00,157.965,157.97,157.95,157.965,602900000.0
2008-09-02 18:32:00,157.965,157.99,157.93,157.93,751300000.0
2008-09-02 18:33:00,157.92,157.97,157.92,157.97,586200000.0
2008-09-02 18:34:00,157.965,157.965,157.935,157.96,364900000.0
2008-09-02 18:35:00,157.965,158.0,157.965,157.99,240299999.0
2008-09-02 18:36:00,157.99,158.05,157.99,158.01,649800000.0
2008-09-02 18:37:00,158.005,158.01,157.99,158.01,790600001.0
2008-09-02 18:38:00,158.01,158.01,158.0,158.01,142900000.0
2008-09-02 18:39:00,158.01,158.02,158.0,158.01,295100000.0
2008-09-02 18:40:00,158.01,158.08,158.01,158.05,725600000.0
2008-09-02 18:41:00,158.05,158.05,158.01,158.025,593600000.0
2008-09-02 18:42:00,158.025,158.03,158.005,158.03,462800000.0
2008-09-02 18:43:00,158.025,158.03,158.01,158.02,320400000.0
2008-09-02 18:44:00,158.02,158.035,158.005,158.035,448200000.0
2008-09-02 18:45:00,158.035,158.06,158.035,158.045,477000000.0
2008-09-02 18:46:00,158.045,158.06,158.025,158.04,624900001.0
2008-09-02 18:47:00,158.05,158.055,158.01,158.05,910899997.0
2008-09-02 18:48:00,158.05,158.06,158.03,158.055,734300000.0
2008-09-02 18:49:00,158.045,158.055,158.01,158.02,997399998.0
2008-09-02 18:50:00,158.02,158.03,158.005,158.01,563600003.0
2008-09-02 18:51:00,158.01,158.04,158.01,158.03,708100002.0
2008-09-02 18:52:00,158.03,158.07,158.02,158.045,751400000.0
2008-09-02 18:53:00,158.055,158.055,158.0,158.05,768400001.0
2008-09-02 18:54:00,158.04,158.06,158.02,158.06,925800006.0
2008-09-02 18:55:00,158.05,158.065,158.02,158.06,773999998.0
2008-09-02 18:56:00,158.06,158.105,158.045,158.065,902399999.0
2008-09-02 18:57:00,158.065,158.085,158.03,158.06,678900003.0
2008-09-02 18:58:00,158.05,158.065,158.04,158.04,529800003.0
2008-09-02 18:59:00,158.05,158.065,158.005,158.01,679900002.0
2008-09-02 19:00:00,158.01,158.07,158.0,158.05,743999999.0
2008-09-02 19:01:00,158.055,158.12,158.04,158.11,821100002.0
2008-09-02 19:02:00,158.11,158.125,158.09,158.105,664699998.0
2008-09-02 19:03:00,158.115,158.125,158.1,158.1,542200002.0
2008-09-02 19:04:00,158.105,158.11,158.09,158.1,264500002.0
2008-09-02 19:05:00,158.1,158.11,158.085,158.095,321900000.0
2008-09-02 19:06:00,158.095,158.115,158.065,158.115,632400000.0
2008-09-02 19:07:00,158.115,158.15,158.115,158.135,609199999.0
2008-09-02 19:08:00,158.135,158.15,158.11,158.125,474800002.0
2008-09-02 19:09:00,158.125,158.2,158.125,158.18,887900000.0
2008-09-02 19:10:00,158.18,158.205,158.175,158.19,440100000.0
2008-09-02 19:11:00,158.19,158.225,158.19,158.21,509300001.0
2008-09-02 19:12:00,158.21,158.23,158.195,158.2,479300001.0
2008-09-02 19:13:00,158.2,158.22,158.175,158.2,317199999.0
2008-09-02 19:14:00,158.205,158.22,158.195,158.21,444599999.0
2008-09-02 19:15:00,158.21,158.21,158.175,158.185,522699998.0
2008-09-02 19:16:00,158.185,158.2,158.175,158.2,395499998.0
2008-09-02 19:17:00,158.21,158.21,158.195,158.205,230199998.0
2008-09-02 19:18:00,158.205,158.21,158.175,158.185,538999998.0
2008-09-02 19:19:00,158.19,158.2,158.185,158.195,343099999.0
2008-09-02 19:20:00,158.195,158.21,158.185,158.195,510500003.0
2008-09-02 19:21:00,158.2,158.2,158.165,158.175,413800000.0
2008-09-02 19:22:00,158.165,158.18,158.155,158.16,423699996.0
2008-09-02 19:23:00,158.15,158.155,158.145,158.155,311399997.0
2008-09-02 19:24:00,158.155,158.155,158.12,158.12,330500000.0
2008-09-02 19:25:00,158.125,158.125,158.095,158.12,533500000.0
2008-09-02 19:26:00,158.12,158.125,158.1,158.115,268999999.0
2008-09-02 19:27:00,158.115,158.115,158.095,158.105,234100001.0
2008-09-02 19:28:00,158.105,158.105,158.085,158.09,251900000.0
2008-09-02 19:29:00,158.09,158.095,158.04,158.05,503299997.0
2008-09-02 19:30:00,158.05,158.06,157.995,158.015,768200000.0
2008-09-02 19:31:00,158.015,158.04,158.005,158.01,569400000.0
2008-09-02 19:32:00,158.02,158.04,158.01,158.02,490000001.0
2008-09-02 19:33:00,158.02,158.03,158.0,158.02,478000000.0
2008-09-02 19:34:00,158.01,158.03,158.01,158.03,328100000.0
2008-09-02 19:35:00,158.03,158.06,158.015,158.055,304499999.0
2008-09-02 19:36:00,158.055,158.07,158.05,158.065,362200000.0
2008-09-02 19:37:00,158.055,158.06,158.035,158.04,337000003.0
2008-09-02 19:38:00,158.04,158.05,158.025,158.035,355100001.0
2008-09-02 19:39:00,158.035,158.08,158.02,158.08,541599999.0
2008-09-02 19:40:00,158.07,158.085,158.065,158.08,231000002.0
2008-09-02 19:41:00,158.08,158.09,158.04,158.04,529800001.0
2008-09-02 19:42:00,158.045,158.055,158.03,158.045,324200001.0
2008-09-02 19:43:00,158.035,158.05,158.03,158.04,436399999.0
2008-09-02 19:44:00,158.04,158.05,158.01,158.01,547200000.0
2008-09-02 19:45:00,158.02,158.065,158.01,158.025,716800001.0
2008-09-02 19:46:00,158.025,158.04,158.015,158.02,563900000.0
2008-09-02 19:47:00,158.02,158.03,158.0,158.0,394000001.0
2008-09-02 19:48:00,158.01,158.03,158.0,158.02,262099999.0
2008-09-02 19:49:00,158.025,158.06,158.025,158.035,846500003.0
2008-09-02 19:50:00,158.035,158.065,158.0,158.015,723299998.0
2008-09-02 19:51:00,158.015,158.04,158.005,158.03,766000003.0
2008-09-02 19:52:00,158.03,158.03,157.99,157.995,467899999.0
2008-09-02 19:53:00,157.995,158.005,157.97,157.985,399600000.0
2008-09-02 19:54:00,157.985,158.0,157.965,157.99,428500001.0
2008-09-02 19:55:00,157.99,158.0,157.98,158.0,298300000.0
2008-09-02 19:56:00,157.99,158.0,157.955,157.97,622300001.0
2008-09-02 19:57:00,157.97,157.97,157.91,157.945,580900000.0
2008-09-02 19:58:00,157.945,157.96,157.93,157.945,357800000.0
2008-09-02 19:59:00,157.945,157.975,157.925,157.96,525499999.0
2008-09-02 20:00:00,157.97,158.04,157.965,158.0,759800000.0
2008-09-02 20:01:00,158.005,158.055,157.995,158.045,515400000.0
2008-09-02 20:02:00,158.055,158.075,158.035,158.04,573100001.0
2008-09-02 20:03:00,158.05,158.05,158.0,158.015,346400001.0
2008-09-02 20:04:00,158.005,158.015,157.95,157.96,1148399998.0
2008-09-02 20:05:00,157.95,157.99,157.95,157.96,539900001.0
2008-09-02 20:06:00,157.965,157.98,157.95,157.97,980400000.0
2008-09-02 20:07:00,157.97,158.0,157.95,157.955,727100002.0
2008-09-02 20:08:00,157.955,157.975,157.945,157.96,484200002.0
2008-09-02 20:09:00,157.965,157.965,157.89,157.91,739900003.0
2008-09-02 20:10:00,157.92,157.93,157.875,157.895,617800002.0
2008-09-02 20:11:00,157.895,157.92,157.865,157.9,648299998.0
2008-09-02 20:12:00,157.905,157.94,157.9,157.915,760099998.0
2008-09-02 20:13:00,157.92,157.955,157.89,157.935,887200000.0
2008-09-02 20:14:00,157.94,157.945,157.9,157.92,436200001.0
2008-09-02 20:15:00,157.91,157.93,157.905,157.93,429200001.0
2008-09-02 20:16:00,157.93,157.955,157.905,157.95,909000000.0
2008-09-02 20:17:00,157.955,157.975,157.925,157.955,844500001.0
2008-09-02 20:18:00,157.955,157.96,157.91,157.925,618799999.0
2008-09-02 20:19:00,157.93,157.955,157.905,157.935,710700000.0
2008-09-02 20:20:00,157.935,157.96,157.91,157.91,660000000.0
2008-09-02 20:21:00,157.91,157.92,157.875,157.895,460500000.0
2008-09-02 20:22:00,157.895,157.92,157.875,157.895,382399999.0
2008-09-02 20:23:00,157.895,157.895,157.87,157.875,380299999.0
2008-09-02 20:24:00,157.88,157.92,157.865,157.885,537599999.0
2008-09-02 20:25:00,157.885,157.9,157.83,157.84,913799997.0
2008-09-02 20:26:00,157.845,157.875,157.825,157.845,874499998.0
2008-09-02 20:27:00,157.845,157.86,157.825,157.84,926199998.0
2008-09-02 20:28:00,157.83,157.85,157.82,157.845,711600000.0
2008-09-02 20:29:00,157.845,157.85,157.835,157.85,505800000.0
2008-09-02 20:30:00,157.85,157.87,157.825,157.865,321300002.0
2008-09-02 20:31:00,157.865,157.87,157.815,157.835,402500000.0
2008-09-02 20:32:00,157.835,157.85,157.83,157.84,304400000.0
2008-09-02 20:33:00,157.84,157.86,157.825,157.84,235300000.0
2008-09-02 20:34:00,157.84,157.84,157.78,157.785,429800001.0
2008-09-02 20:35:00,157.795,157.8,157.775,157.785,301800000.0
2008-09-02 20:36:00,157.79,157.8,157.725,157.74,793000004.0
2008-09-02 20:37:00,157.74,157.75,157.71,157.725,634300000.0
2008-09-02 20:38:00,157.715,157.735,157.65,157.65,592100002.0
2008-09-02 20:39:00,157.655,157.655,157.575,157.59,735100004.0
2008-09-02 20:40:00,157.595,157.62,157.59,157.615,654100002.0
2008-09-02 20:41:00,157.615,157.67,157.615,157.655,526800001.0
2008-09-02 20:42:00,157.655,157.66,157.635,157.65,547599998.0
2008-09-02 20:43:00,157.655,157.66,157.62,157.63,774799998.0
2008-09-02 20:44:00,157.63,157.64,157.625,157.63,503800002.0
2008-09-02 20:45:00,157.63,157.645,157.615,157.63,546100002.0
2008-09-02 20:46:00,157.62,157.65,157.62,157.64,490900000.0
2008-09-02 20:47:00,157.63,157.655,157.62,157.645,411899999.0
2008-09-02 20:48:00,157.66,157.66,157.63,157.64,250899999.0
2008-09-02 20:49:00,157.64,157.645,157.615,157.62,472300000.0
2008-09-02 20:50:00,157.62,157.63,157.6,157.6,296700002.0
2008-09-02 20:51:00,157.605,157.69,157.595,157.625,1018999999.0
2008-09-02 20:52:00,157.63,157.655,157.63,157.65,251500001.0
2008-09-02 20:53:00,157.65,157.67,157.63,157.67,470200006.0
2008-09-02 20:54:00,157.67,157.68,157.625,157.64,578400001.0
2008-09-02 20:55:00,157.645,157.675,157.635,157.675,440400001.0
2008-09-02 20:56:00,157.665,157.71,157.635,157.645,689600000.0
2008-09-02 20:57:00,157.645,157.7,157.645,157.675,662000001.0
2008-09-02 20:58:00,157.675,157.68,157.65,157.68,741200003.0
2008-09-02 20:59:00,157.68,157.68,157.64,157.68,673900005.0
2008-09-02 21:00:00,157.69,157.72,157.675,157.715,395200001.0
2008-09-02 21:01:00,157.715,157.72,157.705,157.715,201800000.0
2008-09-02 21:02:00,157.705,157.76,157.705,157.735,451900001.0
2008-09-02 21:03:00,157.735,157.75,157.735,157.74,377000001.0
2008-09-02 21:04:00,157.745,157.77,157.73,157.76,782799999.0
2008-09-02 21:05:00,157.76,157.79,157.75,157.78,535899996.0
2008-09-02 21:06:00,157.78,157.83,157.775,157.8,547600000.0
2008-09-02 21:07:00,157.805,157.815,157.77,157.78,286500002.0
2008-09-02 21:08:00,157.77,157.8,157.77,157.78,392700001.0
2008-09-02 21:09:00,157.78,157.79,157.77,157.775,464000002.0
2008-09-02 21:10:00,157.78,157.8,157.775,157.78,171600001.0
2008-09-02 21:11:00,157.78,157.83,157.78,157.82,536199999.0
2008-09-02 21:12:00,157.825,157.855,157.82,157.85,473299998.0
2008-09-02 21:13:00,157.85,157.92,157.83,157.915,724700002.0
2008-09-02 21:14:00,157.905,157.93,157.905,157.915,397200002.0
2008-09-02 21:15:00,157.915,157.975,157.915,157.925,624700000.0
2008-09-02 21:16:00,157.93,157.93,157.84,157.85,758700002.0
2008-09-02 21:17:00,157.85,157.85,157.795,157.83,740300002.0
2008-09-02 21:18:00,157.83,157.83,157.77,157.8,337800000.0
2008-09-02 21:19:00,157.79,157.84,157.79,157.825,678500002.0
2008-09-02 21:20:00,157.83,157.86,157.83,157.86,586900007.0
2008-09-02 21:21:00,157.865,157.9,157.855,157.885,739700000.0
2008-09-02 21:22:00,157.89,157.9,157.87,157.88,317999999.0
2008-09-02 21:23:00,157.885,157.915,157.885,157.9,338400000.0
2008-09-02 21:24:00,157.92,157.94,157.91,157.925,432800002.0
2008-09-02 21:25:00,157.93,157.945,157.915,157.935,293899999.0
2008-09-02 21:26:00,157.935,157.945,157.925,157.925,212199999.0
2008-09-02 21:27:00,157.93,157.935,157.915,157.925,185500000.0
2008-09-02 21:28:00,157.915,157.93,157.9,157.91,322300002.0
2008-09-02 21:29:00,157.91,157.91,157.855,157.865,265000000.0
2008-09-02 21:30:00,157.865,157.98,157.865,157.975,374800000.0
2008-09-02 21:31:00,157.98,158.0,157.96,157.975,358199998.0
2008-09-02 21:32:00,157.965,157.97,157.895,157.905,458800000.0
2008-09-02 21:33:00,157.905,157.905,157.855,157.855,307300000.0
2008-09-02 21:34:00,157.855,157.875,157.855,157.875,66400000.0
2008-09-02 21:35:00,157.875,157.88,157.845,157.87,157800000.0
2008-09-02 21:36:00,157.875,157.885,157.86,157.875,297800000.0
2008-09-02 21:37:00,157.88,157.88,157.84,157.875,363400000.0
2008-09-02 21:38:00,157.87,157.95,157.87,157.93,389300001.0
2008-09-02 21:39:00,157.93,157.955,157.895,157.95,322300002.0
2008-09-02 21:40:00,157.945,157.95,157.91,157.93,231000000.0
2008-09-02 21:41:00,157.93,157.94,157.925,157.93,215800000.0
2008-09-02 21:42:00,157.93,157.935,157.885,157.9,322300000.0
2008-09-02 21:43:00,157.895,157.9,157.875,157.895,276100000.0
2008-09-02 21:44:00,157.885,157.885,157.87,157.88,99900000.0
2008-09-02 21:45:00,157.88,157.88,157.85,157.85,202300000.0
2008-09-02 21:46:00,157.855,157.875,157.84,157.845,177000000.0
2008-09-02 21:47:00,157.845,157.865,157.845,157.85,187800000.0
2008-09-02 21:48:00,157.85,157.88,157.85,157.87,235400000.0
2008-09-02 21:49:00,157.865,157.88,157.855,157.865,289900000.0
2008-09-02 21:50:00,157.865,157.875,157.86,157.87,133600000.0
2008-09-02 21:51:00,157.865,157.87,157.835,157.835,143100000.0
2008-09-02 21:52:00,157.83,157.83,157.805,157.81,404500000.0
2008-09-02 21:53:00,157.81,157.82,157.8,157.81,213100000.0
2008-09-02 21:54:00,157.8,157.81,157.8,157.8,130600000.0
2008-09-02 21:55:00,157.8,157.82,157.78,157.78,364200000.0
2008-09-02 21:56:00,157.78,157.78,157.745,157.745,418600000.0
2008-09-02 21:57:00,157.745,157.75,157.71,157.715,241900000.0
2008-09-02 21:58:00,157.72,157.735,157.67,157.67,437800000.0
2008-09-02 21:59:00,157.67,157.71,157.67,157.7,508100000.0
2008-09-02 22:00:00,157.685,157.725,157.675,157.725,403200000.0
2008-09-02 22:01:00,157.725,157.73,157.715,157.72,108300000.0
2008-09-02 22:02:00,157.72,157.72,157.72,157.72,16200000.0
2008-09-02 22:03:00,157.73,157.73,157.715,157.715,110700000.0
2008-09-02 22:04:00,157.715,157.72,157.71,157.72,279900000.0
2008-09-02 22:05:00,157.72,157.72,157.715,157.72,59400000.0
2008-09-02 22:06:00,157.72,157.72,157.715,157.715,51300000.0
2008-09-02 22:07:00,157.715,157.72,157.71,157.72,84200000.0
2008-09-02 22:08:00,157.715,157.715,157.705,157.715,48600000.0
2008-09-02 22:09:00,157.72,157.72,157.705,157.705,32900000.0
2008-09-02 22:10:00,157.71,157.71,157.7,157.71,138500001.0
2008-09-02 22:11:00,157.7,157.71,157.7,157.71,112000000.0
2008-09-02 22:12:00,157.7,157.71,157.7,157.7,209000000.0
2008-09-02 22:13:00,157.71,157.71,157.7,157.71,286200000.0
2008-09-02 22:14:00,157.71,157.71,157.665,157.685,49700000.0
2008-09-02 22:15:00,157.67,157.705,157.655,157.69,197100000.0
2008-09-02 22:16:00,157.66,157.69,157.64,157.655,271400000.0
2008-09-02 22:17:00,157.65,157.68,157.65,157.68,77328350.0
2008-09-02 22:18:00,157.68,157.69,157.665,157.67,130028350.0
2008-09-02 22:19:00,157.67,157.69,157.66,157.67,139600000.0
2008-09-02 22:20:00,157.67,157.67,157.67,157.67,30000000.0
2008-09-02 22:21:00,157.67,157.7,157.67,157.69,104700000.0
2008-09-02 22:22:00,157.69,157.7,157.69,157.7,193000000.0
2008-09-02 22:23:00,157.69,157.7,157.68,157.685,308200000.0
2008-09-02 22:24:00,157.685,157.69,157.685,157.69,86900000.0
2008-09-02 22:25:00,157.69,157.69,157.675,157.685,126900000.0
2008-09-02 22:26:00,157.685,157.69,157.65,157.67,117300000.0
2008-09-02 22:27:00,157.675,157.68,157.655,157.66,156400000.0
2008-09-02 22:28:00,157.66,157.67,157.635,157.645,242100000.0
2008-09-02 22:29:00,157.645,157.66,157.64,157.64,131200000.0
2008-09-02 22:30:00,157.65,157.65,157.62,157.625,89600000.0
2008-09-02 22:31:00,157.625,157.66,157.625,157.635,181700000.0
2008-09-02 22:32:00,157.635,157.655,157.595,157.6,521100000.0
2008-09-02 22:33:00,157.61,157.61,157.59,157.605,178100000.0
2008-09-02 22:34:00,157.61,157.65,157.61,157.615,204200000.0
2008-09-02 22:35:00,157.615,157.62,157.6,157.62,545300001.0
2008-09-02 22:36:00,157.61,157.63,157.61,157.625,85200000.0
2008-09-02 22:37:00,157.625,157.64,157.625,157.63,42100000.0
2008-09-02 22:38:00,157.63,157.64,157.625,157.64,165000000.0
2008-09-02 22:39:00,157.63,157.64,157.625,157.635,132200000.0
2008-09-02 22:40:00,157.65,157.66,157.635,157.65,187400000.0
2008-09-02 22:41:00,157.65,157.65,157.63,157.65,54000000.0
2008-09-02 22:42:00,157.65,157.66,157.625,157.635,120000000.0
2008-09-02 22:43:00,157.635,157.64,157.635,157.635,115200000.0
2008-09-02 22:44:00,157.635,157.68,157.635,157.665,134000000.0
2008-09-02 22:45:00,157.68,157.69,157.66,157.685,154600000.0
2008-09-02 22:46:00,157.685,157.69,157.67,157.685,166200000.0
2008-09-02 22:47:00,157.685,157.69,157.675,157.675,72200000.0
2008-09-02 22:48:00,157.675,157.685,157.67,157.68,85900000.0
2008-09-02 22:49:00,157.68,157.69,157.68,157.69,59400000.0
2008-09-02 22:50:00,157.69,157.69,157.675,157.68,126300000.0
2008-09-02 22:51:00,157.68,157.68,157.665,157.675,156600000.0
2008-09-02 22:52:00,157.68,157.69,157.67,157.67,96900000.0
2008-09-02 22:53:00,157.67,157.69,157.67,157.685,118800000.0
2008-09-02 22:54:00,157.685,157.69,157.68,157.69,66100000.0
2008-09-02 22:55:00,157.685,157.685,157.685,157.685,44400000.0
2008-09-02 22:56:00,157.685,157.69,157.68,157.685,93300000.0
2008-09-02 22:57:00,157.68,157.69,157.655,157.685,141300000.0
2008-09-02 22:58:00,157.685,157.685,157.67,157.68,100700000.0
2008-09-02 22:59:00,157.68,157.69,157.67,157.685,117100000.0
2008-09-02 23:00:00,157.685,157.705,157.675,157.68,36400000.0
2008-09-02 23:01:00,157.68,157.68,157.68,157.68,74000000.0
2008-09-02 23:02:00,157.68,157.69,157.675,157.69,116200003.0
2008-09-02 23:03:00,157.69,157.69,157.67,157.68,78300002.0
2008-09-02 23:04:00,157.675,157.675,157.665,157.67,65500001.0
2008-09-02 23:05:00,157.67,157.68,157.665,157.675,185500006.0
2008-09-02 23:06:00,157.675,157.675,157.67,157.67,606100020.0
2008-09-02 23:07:00,157.66,157.67,157.66,157.67,114200003.0
2008-09-02 23:09:00,157.67,157.67,157.615,157.64,114200003.0
2008-09-02 23:10:00,157.64,157.64,157.64,157.64,11000000.0
2008-09-02 23:11:00,157.64,157.67,157.64,157.67,35500000.0
2008-09-02 23:12:00,157.66,157.685,157.65,157.68,42500000.0
2008-09-02 23:13:00,157.685,157.685,157.67,157.67,9200000.0
2008-09-02 23:14:00,157.67,157.67,157.645,157.65,99700000.0
2008-09-02 23:15:00,157.65,157.675,157.645,157.675,48300000.0
2008-09-02 23:16:00,157.67,157.675,157.63,157.63,61600000.0
2008-09-02 23:17:00,157.635,157.65,157.625,157.64,102400000.0
2008-09-02 23:18:00,157.635,157.65,157.63,157.63,59600000.0
2008-09-02 23:19:00,157.635,157.64,157.635,157.635,40800000.0
2008-09-02 23:20:00,157.64,157.67,157.64,157.67,80100000.0
2008-09-02 23:21:00,157.68,157.73,157.67,157.73,132800000.0
2008-09-02 23:22:00,157.74,157.74,157.705,157.725,96200000.0
2008-09-02 23:23:00,157.725,157.74,157.705,157.72,41600000.0
2008-09-02 23:24:00,157.72,157.72,157.695,157.72,39800000.0
2008-09-02 23:25:00,157.725,157.725,157.71,157.725,25200000.0
2008-09-02 23:26:00,157.725,157.73,157.715,157.715,25500000.0
2008-09-02 23:27:00,157.73,157.73,157.715,157.73,43200000.0
2008-09-02 23:28:00,157.73,157.73,157.715,157.715,67400000.0
2008-09-02 23:29:00,157.715,157.78,157.71,157.775,88300000.0
2008-09-02 23:30:00,157.78,157.8,157.75,157.8,77800000.0
2008-09-02 23:31:00,157.805,157.82,157.78,157.78,24500000.0
2008-09-02 23:32:00,157.785,157.79,157.785,157.79,193300000.0
2008-09-02 23:33:00,157.78,157.79,157.75,157.79,447200003.0
2008-09-02 23:34:00,157.79,157.79,157.735,157.79,437000013.0
2008-09-02 23:35:00,157.79,157.79,157.79,157.79,119000000.0
2008-09-02 23:36:00,157.79,157.8,157.79,157.79,176500006.0
2008-09-02 23:37:00,157.8,157.8,157.785,157.8,227500005.0
2008-09-02 23:38:00,157.8,157.81,157.765,157.765,138800002.0
2008-09-02 23:39:00,157.775,157.775,157.73,157.74,52700000.0
2008-09-02 23:40:00,157.73,157.73,157.71,157.71,46100000.0
2008-09-02 23:41:00,157.71,157.71,157.685,157.685,65800000.0
2008-09-02 23:42:00,157.685,157.705,157.685,157.7,57700000.0
2008-09-02 23:43:00,157.7,157.7,157.7,157.7,6000000.0
2008-09-02 23:44:00,157.7,157.7,157.7,157.7,6000000.0
2008-09-02 23:45:00,157.695,157.7,157.695,157.7,36900000.0
2008-09-02 23:46:00,157.7,157.715,157.695,157.715,24600000.0
2008-09-02 23:47:00,157.71,157.73,157.695,157.72,49500000.0
2008-09-02 23:48:00,157.725,157.725,157.705,157.71,72600000.0
2008-09-02 23:49:00,157.71,157.71,157.71,157.71,24800000.0
2008-09-02 23:50:00,157.71,157.715,157.675,157.68,746799997.0
2008-09-02 23:51:00,157.68,157.68,157.615,157.63,68700000.0
2008-09-02 23:52:00,157.63,157.645,157.625,157.64,32700000.0
2008-09-02 23:53:00,157.65,157.65,157.635,157.645,34700000.0
2008-09-02 23:54:00,157.65,157.65,157.63,157.63,41300000.0
2008-09-02 23:55:00,157.63,157.64,157.63,157.64,51200001.0
2008-09-02 23:56:00,157.63,157.64,157.63,157.63,82900002.0
2008-09-02 23:57:00,157.63,157.65,157.63,157.64,59100001.0
2008-09-02 23:58:00,157.64,157.65,157.64,157.64,32400000.0
2008-09-02 23:59:00,157.64,157.67,157.64,157.65,79300000.0
2008-09-03 00:00:00,157.65,157.65,157.65,157.65,18500000.0
2008-09-03 00:01:00,157.66,157.66,157.64,157.64,150200000.0
2008-09-03 00:02:00,157.64,157.66,157.64,157.66,91200000.0
2008-09-03 00:03:00,157.65,157.69,157.64,157.69,271000000.0
2008-09-03 00:04:00,157.68,157.7,157.68,157.7,136600000.0
2008-09-03 00:05:00,157.7,157.71,157.69,157.71,116600000.0
2008-09-03 00:06:00,157.71,157.71,157.71,157.71,64400000.0
2008-09-03 00:07:00,157.71,157.73,157.71,157.71,229900003.0
2008-09-03 00:08:00,157.71,157.72,157.68,157.705,232300000.0
2008-09-03 00:09:00,157.71,157.71,157.71,157.71,5400000.0
2008-09-03 00:10:00,157.71,157.71,157.71,157.71,6400000.0
2008-09-03 00:11:00,157.71,157.71,157.7,157.71,34500000.0
2008-09-03 00:12:00,157.7,157.7,157.68,157.68,77700000.0
2008-09-03 00:13:00,157.7,157.7,157.675,157.675,19800000.0
2008-09-03 00:14:00,157.68,157.695,157.675,157.675,7300000.0
2008-09-03 00:15:00,157.695,157.75,157.685,157.73,178000000.0
2008-09-03 00:16:00,157.73,157.73,157.73,157.73,3000000.0
2008-09-03 00:17:00,157.73,157.73,157.72,157.73,42700000.0
2008-09-03 00:18:00,157.72,157.72,157.72,157.72,2000000.0
2008-09-03 00:19:00,157.73,157.73,157.73,157.73,2000000.0
2008-09-03 00:20:00,157.73,157.73,157.73,157.73,2000000.0
2008-09-03 00:21:00,157.73,157.73,157.705,157.725,36600000.0
2008-09-03 00:22:00,157.73,157.73,157.69,157.725,51600000.0
2008-09-03 00:23:00,157.7,157.72,157.69,157.71,100800000.0
2008-09-03 00:24:00,157.71,157.73,157.71,157.73,104200000.0
2008-09-03 00:25:00,157.73,157.77,157.72,157.75,523400000.0
2008-09-03 00:26:00,157.75,157.75,157.75,157.75,55400000.0
2008-09-03 00:27:00,157.75,157.795,157.75,157.795,233300003.0
2008-09-03 00:28:00,157.8,157.84,157.785,157.785,421699999.0
2008-09-03 00:29:00,157.79,157.81,157.75,157.77,264500000.0
2008-09-03 00:30:00,157.77,157.77,157.75,157.77,126400000.0
2008-09-03 00:31:00,157.77,157.77,157.77,157.77,140300000.0
2008-09-03 00:32:00,157.77,157.77,157.77,157.77,12800000.0
2008-09-03 00:34:00,157.77,157.77,157.77,157.77,70400000.0
2008-09-03 00:35:00,157.77,157.77,157.74,157.74,68700001.0
2008-09-03 00:36:00,157.74,157.75,157.73,157.74,451800004.0
2008-09-03 00:37:00,157.74,157.75,157.72,157.74,523400000.0
2008-09-03 00:38:00,157.75,157.75,157.74,157.74,337500000.0
2008-09-03 00:39:00,157.74,157.74,157.73,157.74,208700000.0
2008-09-03 00:40:00,157.74,157.74,157.7,157.73,425299999.0
2008-09-03 00:41:00,157.73,157.74,157.715,157.73,618400004.0
2008-09-03 00:42:00,157.73,157.74,157.72,157.73,234399998.0
2008-09-03 00:43:00,157.72,157.73,157.71,157.72,828400011.0
2008-09-03 00:44:00,157.72,157.73,157.71,157.72,424200001.0
2008-09-03 00:45:00,157.72,157.73,157.72,157.73,115000000.0
2008-09-03 00:46:00,157.73,157.74,157.73,157.74,142700000.0
2008-09-03 00:47:00,157.74,157.74,157.73,157.74,12100000.0
2008-09-03 00:48:00,157.74,157.75,157.73,157.75,71500000.0
2008-09-03 00:49:00,157.75,157.76,157.75,157.75,94300000.0
2008-09-03 00:50:00,157.75,157.76,157.74,157.75,385600002.0
2008-09-03 00:51:00,157.74,157.76,157.74,157.76,293100002.0
2008-09-03 00:52:00,157.77,157.78,157.77,157.77,197000000.0
2008-09-03 00:53:00,157.77,157.77,157.73,157.73,261100000.0
2008-09-03 00:54:00,157.74,157.74,157.72,157.73,200600002.0
2008-09-03 00:55:00,157.73,157.765,157.73,157.75,126400000.0
2008-09-03 00:56:00,157.75,157.755,157.74,157.74,27900000.0
2008-09-03 00:57:00,157.74,157.75,157.73,157.73,167400003.0
2008-09-03 00:58:00,157.73,157.74,157.73,157.74,307700000.0
2008-09-03 00:59:00,157.74,157.74,157.71,157.72,198800000.0
2008-09-03 01:00:00,157.72,157.74,157.705,157.72,476500002.0
2008-09-03 01:01:00,157.72,157.72,157.69,157.71,335200000.0
2008-09-03 01:02:00,157.71,157.73,157.71,157.72,214799999.0
2008-09-03 01:03:00,157.71,157.72,157.71,157.72,131599999.0
2008-09-03 01:04:00,157.72,157.72,157.71,157.71,89700000.0
2008-09-03 01:05:00,157.72,157.72,157.71,157.71,85900000.0
2008-09-03 01:06:00,157.71,157.72,157.71,157.71,169999998.0
2008-09-03 01:07:00,157.72,157.72,157.71,157.71,183199999.0
2008-09-03 01:08:00,157.72,157.72,157.71,157.71,92400000.0
2008-09-03 01:09:00,157.71,157.72,157.71,157.72,107700001.0
2008-09-03 01:10:00,157.72,157.73,157.71,157.72,118100000.0
2008-09-03 01:11:00,157.73,157.75,157.72,157.74,279600000.0
2008-09-03 01:12:00,157.74,157.77,157.74,157.75,363700000.0
2008-09-03 01:13:00,157.75,157.75,157.73,157.74,51800000.0
2008-09-03 01:14:00,157.74,157.74,157.74,157.74,5000000.0
2008-09-03 01:15:00,157.74,157.75,157.74,157.75,102300000.0
2008-09-03 01:16:00,157.75,157.76,157.74,157.76,109200000.0
2008-09-03 01:17:00,157.77,157.78,157.76,157.76,180100000.0
2008-09-03 01:18:00,157.76,157.77,157.76,157.77,25100000.0
2008-09-03 01:19:00,157.77,157.77,157.75,157.76,106600000.0
2008-09-03 01:20:00,157.76,157.78,157.74,157.75,186300000.0
2008-09-03 01:21:00,157.76,157.76,157.74,157.74,46900000.0
2008-09-03 01:22:00,157.76,157.77,157.71,157.73,849699999.0
2008-09-03 01:23:00,157.73,157.74,157.72,157.73,294400000.0
2008-09-03 01:24:00,157.73,157.73,157.72,157.73,163000000.0
2008-09-03 01:25:00,157.74,157.74,157.69,157.7,435421000.0
2008-09-03 01:26:00,157.7,157.71,157.67,157.67,554600001.0
2008-09-03 01:27:00,157.69,157.71,157.67,157.68,248000000.0
2008-09-03 01:28:00,157.67,157.68,157.66,157.67,114900000.0
2008-09-03 01:29:00,157.68,157.68,157.67,157.67,36600000.0
2008-09-03 01:30:00,157.67,157.68,157.645,157.65,248300000.0
2008-09-03 01:31:00,157.65,157.65,157.62,157.63,326000000.0
2008-09-03 01:32:00,157.63,157.64,157.62,157.63,133700000.0
2008-09-03 01:33:00,157.63,157.63,157.59,157.63,348200000.0
2008-09-03 01:34:00,157.63,157.65,157.62,157.65,204600000.0
2008-09-03 01:35:00,157.65,157.65,157.63,157.64,102700000.0
2008-09-03 01:36:00,157.64,157.665,157.63,157.635,298900001.0
2008-09-03 01:37:00,157.64,157.67,157.64,157.67,221600000.0
2008-09-03 01:38:00,157.67,157.68,157.65,157.68,222400000.0
2008-09-03 01:39:00,157.67,157.68,157.66,157.67,379300000.0
2008-09-03 01:40:00,157.67,157.67,157.66,157.66,169400000.0
2008-09-03 01:41:00,157.65,157.65,157.63,157.64,196000000.0
2008-09-03 01:42:00,157.64,157.64,157.62,157.62,192500000.0
2008-09-03 01:43:00,157.62,157.63,157.59,157.6,553300000.0
2008-09-03 01:44:00,157.6,157.6,157.59,157.59,123900000.0
2008-09-03 01:45:00,157.59,157.59,157.57,157.57,279400003.0
2008-09-03 01:46:00,157.57,157.58,157.57,157.57,257300000.0
2008-09-03 01:47:00,157.57,157.58,157.55,157.56,738300001.0
2008-09-03 01:48:00,157.56,157.56,157.53,157.53,898699986.0
2008-09-03 01:49:00,157.53,157.53,157.53,157.53,166200000.0
2008-09-03 01:50:00,157.53,157.53,157.52,157.52,154900000.0
2008-09-03 01:51:00,157.52,157.53,157.52,157.52,94200000.0
2008-09-03 01:52:00,157.52,157.535,157.51,157.52,419399998.0
2008-09-03 01:53:00,157.52,157.52,157.52,157.52,43800000.0
2008-09-03 01:54:00,157.52,157.53,157.48,157.48,359100000.0
2008-09-03 01:55:00,157.48,157.49,157.44,157.44,854300000.0
2008-09-03 01:56:00,157.44,157.45,157.335,157.35,931500002.0
2008-09-03 01:57:00,157.35,157.36,157.31,157.36,891199997.0
2008-09-03 01:58:00,157.35,157.36,157.27,157.28,675700000.0
2008-09-03 01:59:00,157.28,157.28,157.105,157.15,898400001.0
2008-09-03 02:00:00,157.15,157.2,157.1,157.2,1056899999.0
2008-09-03 02:01:00,157.21,157.27,157.19,157.27,750600000.0
2008-09-03 02:02:00,157.27,157.28,157.24,157.27,618700000.0
2008-09-03 02:03:00,157.26,157.32,157.26,157.28,542500000.0
2008-09-03 02:04:00,157.27,157.31,157.26,157.31,822100001.0
2008-09-03 02:05:00,157.31,157.32,157.3,157.31,829099997.0
2008-09-03 02:06:00,157.31,157.45,157.31,157.43,825800000.0
2008-09-03 02:07:00,157.42,157.43,157.39,157.39,688600002.0
2008-09-03 02:08:00,157.38,157.38,157.35,157.36,376200000.0
2008-09-03 02:09:00,157.35,157.38,157.32,157.32,662100001.0
2008-09-03 02:10:00,157.32,157.32,157.26,157.29,744200000.0
2008-09-03 02:11:00,157.29,157.29,157.23,157.29,859300000.0
2008-09-03 02:12:00,157.29,157.32,157.26,157.32,872900000.0
2008-09-03 02:13:00,157.32,157.355,157.31,157.34,432800003.0
2008-09-03 02:14:00,157.34,157.35,157.31,157.33,434600000.0
2008-09-03 02:15:00,157.33,157.33,157.28,157.28,418400000.0
2008-09-03 02:16:00,157.27,157.28,157.245,157.26,307800000.0
2008-09-03 02:17:00,157.27,157.29,157.27,157.28,192200000.0
2008-09-03 02:18:00,157.28,157.39,157.28,157.38,993400007.0
2008-09-03 02:19:00,157.38,157.4,157.37,157.38,633399994.0
2008-09-03 02:20:00,157.38,157.43,157.375,157.4,1279900001.0
2008-09-03 02:21:00,157.4,157.43,157.375,157.43,1490000007.0
2008-09-03 02:22:00,157.43,157.43,157.42,157.42,204799999.0
2008-09-03 02:23:00,157.42,157.44,157.4,157.43,423200000.0
2008-09-03 02:24:00,157.43,157.43,157.41,157.41,273400001.0
2008-09-03 02:25:00,157.41,157.44,157.4,157.43,468100000.0
2008-09-03 02:26:00,157.43,157.48,157.43,157.48,376800004.0
2008-09-03 02:27:00,157.48,157.595,157.46,157.595,709728352.0
2008-09-03 02:28:00,157.595,157.61,157.57,157.57,934400005.0
2008-09-03 02:29:00,157.57,157.6,157.57,157.59,353300001.0
2008-09-03 02:30:00,157.59,157.6,157.58,157.58,410700001.0
2008-09-03 02:31:00,157.58,157.62,157.58,157.6,502900002.0
2008-09-03 02:32:00,157.6,157.62,157.6,157.61,718400002.0
2008-09-03 02:33:00,157.61,157.63,157.6,157.62,621300001.0
2008-09-03 02:34:00,157.63,157.63,157.61,157.62,626600000.0
2008-09-03 02:35:00,157.62,157.63,157.6,157.62,513700000.0
2008-09-03 02:36:00,157.62,157.69,157.61,157.67,774399996.0
2008-09-03 02:37:00,157.67,157.67,157.64,157.65,478700001.0
2008-09-03 02:38:00,157.65,157.67,157.64,157.66,278800000.0
2008-09-03 02:39:00,157.66,157.73,157.66,157.7,549900000.0
2008-09-03 02:40:00,157.7,157.73,157.7,157.71,485700004.0
2008-09-03 02:41:00,157.71,157.71,157.645,157.645,455499999.0
2008-09-03 02:42:00,157.645,157.68,157.64,157.65,415500000.0
2008-09-03 02:43:00,157.65,157.66,157.64,157.64,360800000.0
2008-09-03 02:44:00,157.635,157.7,157.63,157.68,763500004.0
2008-09-03 02:45:00,157.68,157.7,157.66,157.69,711200001.0
2008-09-03 02:46:00,157.69,157.7,157.67,157.67,471600001.0
2008-09-03 02:47:00,157.67,157.73,157.67,157.71,530000003.0
2008-09-03 02:48:00,157.715,157.77,157.715,157.77,349600000.0
2008-09-03 02:49:00,157.77,157.815,157.77,157.815,565600002.0
2008-09-03 02:50:00,157.815,157.84,157.81,157.81,316400000.0
2008-09-03 02:51:00,157.82,157.87,157.81,157.87,723600004.0
2008-09-03 02:52:00,157.87,157.88,157.85,157.88,669600000.0
2008-09-03 02:53:00,157.88,157.925,157.87,157.91,848400002.0
2008-09-03 02:54:00,157.91,157.94,157.9,157.905,942700000.0
2008-09-03 02:55:00,157.91,157.91,157.83,157.83,757200001.0
2008-09-03 02:56:00,157.83,157.85,157.82,157.83,744899999.0
2008-09-03 02:57:00,157.83,157.83,157.75,157.77,813800001.0
2008-09-03 02:58:00,157.765,157.765,157.74,157.74,534400000.0
2008-09-03 02:59:00,157.74,157.75,157.73,157.74,534700002.0
2008-09-03 03:00:00,157.74,157.76,157.72,157.73,358400000.0
2008-09-03 03:01:00,157.72,157.74,157.72,157.74,450299999.0
2008-09-03 03:02:00,157.74,157.8,157.74,157.8,1084700007.0
2008-09-03 03:03:00,157.8,157.8,157.745,157.77,732199999.0
2008-09-03 03:04:00,157.77,157.78,157.745,157.78,795000003.0
2008-09-03 03:05:00,157.78,157.83,157.78,157.81,640699999.0
2008-09-03 03:06:00,157.81,157.81,157.78,157.79,854900000.0
2008-09-03 03:07:00,157.79,157.81,157.77,157.78,850800001.0
2008-09-03 03:08:00,157.78,157.8,157.77,157.8,506499998.0
2008-09-03 03:09:00,157.8,157.81,157.79,157.79,284699999.0
2008-09-03 03:10:00,157.79,157.79,157.76,157.77,134300000.0
2008-09-03 03:11:00,157.77,157.79,157.745,157.745,464200000.0
2008-09-03 03:12:00,157.735,157.74,157.69,157.71,596899998.0
2008-09-03 03:13:00,157.71,157.71,157.7,157.71,132600000.0
2008-09-03 03:14:00,157.71,157.71,157.66,157.665,301399998.0
2008-09-03 03:15:00,157.66,157.66,157.63,157.63,421700000.0
2008-09-03 03:16:00,157.63,157.66,157.62,157.65,831299999.0
2008-09-03 03:17:00,157.65,157.68,157.65,157.66,528500003.0
2008-09-03 03:18:00,157.66,157.66,157.63,157.63,342299999.0
2008-09-03 03:19:00,157.63,157.64,157.63,157.64,516400002.0
2008-09-03 03:20:00,157.64,157.65,157.64,157.65,284200000.0
2008-09-03 03:21:00,157.65,157.65,157.63,157.63,485100001.0
2008-09-03 03:22:00,157.63,157.64,157.62,157.62,459700001.0
2008-09-03 03:23:00,157.62,157.68,157.62,157.67,909200003.0
2008-09-03 03:24:00,157.67,157.67,157.61,157.62,1028100000.0
2008-09-03 03:25:00,157.61,157.62,157.6,157.62,1140099994.0
2008-09-03 03:26:00,157.62,157.63,157.59,157.59,976200001.0
2008-09-03 03:27:00,157.59,157.64,157.59,157.62,1021599998.0
2008-09-03 03:28:00,157.62,157.63,157.61,157.61,579999998.0
2008-09-03 03:29:00,157.61,157.64,157.61,157.61,611899999.0
2008-09-03 03:30:00,157.61,157.63,157.54,157.59,844699999.0
2008-09-03 03:31:00,157.59,157.63,157.58,157.58,497300000.0
2008-09-03 03:32:00,157.58,157.58,157.56,157.57,335700000.0
2008-09-03 03:33:00,157.56,157.58,157.55,157.56,468900001.0
2008-09-03 03:34:00,157.56,157.56,157.53,157.54,425899997.0
2008-09-03 03:35:00,157.54,157.58,157.53,157.575,384100000.0
2008-09-03 03:36:00,157.58,157.58,157.55,157.56,271200000.0
2008-09-03 03:37:00,157.56,157.56,157.55,157.55,125400000.0
2008-09-03 03:38:00,157.55,157.58,157.55,157.57,146600000.0
2008-09-03 03:39:00,157.57,157.57,157.55,157.57,424500000.0
2008-09-03 03:40:00,157.57,157.585,157.57,157.585,288500000.0
2008-09-03 03:41:00,157.58,157.59,157.54,157.55,282100000.0
2008-09-03 03:42:00,157.55,157.56,157.55,157.55,296500004.0
2008-09-03 03:43:00,157.55,157.56,157.54,157.56,111700000.0
2008-09-03 03:44:00,157.56,157.58,157.54,157.56,252500001.0
2008-09-03 03:45:00,157.555,157.58,157.55,157.58,335900001.0
2008-09-03 03:46:00,157.58,157.66,157.57,157.64,522099999.0
2008-09-03 03:47:00,157.64,157.66,157.63,157.65,338000000.0
2008-09-03 03:48:00,157.65,157.68,157.64,157.67,436700000.0
2008-09-03 03:49:00,157.67,157.69,157.67,157.69,289499998.0
2008-09-03 03:50:00,157.69,157.74,157.69,157.74,306399999.0
2008-09-03 03:51:00,157.74,157.74,157.72,157.72,387900000.0
2008-09-03 03:52:00,157.73,157.75,157.72,157.75,711899999.0
2008-09-03 03:53:00,157.75,157.8,157.75,157.79,927400000.0
2008-09-03 03:54:00,157.79,157.8,157.78,157.79,434899998.0
2008-09-03 03:55:00,157.79,157.83,157.78,157.83,765500001.0
2008-09-03 03:56:00,157.83,157.88,157.82,157.88,1135500000.0
2008-09-03 03:57:00,157.89,157.92,157.89,157.92,719900001.0
2008-09-03 03:58:00,157.92,158.015,157.92,158.015,553999999.0
2008-09-03 03:59:00,158.015,158.04,157.915,157.92,1426050008.0
2008-09-03 04:00:00,157.92,157.92,157.86,157.87,873300006.0
2008-09-03 04:01:00,157.88,157.89,157.87,157.87,658700001.0
2008-09-03 04:02:00,157.87,157.88,157.865,157.87,315600000.0
2008-09-03 04:03:00,157.87,157.87,157.81,157.83,1006000003.0
2008-09-03 04:04:00,157.83,157.86,157.82,157.85,370456700.0
2008-09-03 04:05:00,157.85,157.88,157.85,157.87,739685041.0
2008-09-03 04:06:00,157.87,157.88,157.86,157.87,185941749.0
2008-09-03 04:07:00,157.87,157.87,157.87,157.87,222100000.0
2008-09-03 04:08:00,157.87,157.87,157.85,157.85,635299999.0
2008-09-03 04:09:00,157.85,157.92,157.85,157.9,612500001.0
2008-09-03 04:10:00,157.9,157.93,157.87,157.88,828600001.0
2008-09-03 04:11:00,157.87,157.92,157.85,157.9,679199999.0
2008-09-03 04:12:00,157.9,157.95,157.9,157.93,468700000.0
2008-09-03 04:13:00,157.93,157.95,157.92,157.93,582400003.0
2008-09-03 04:14:00,157.935,157.95,157.92,157.935,518700001.0
2008-09-03 04:15:00,157.94,157.965,157.925,157.96,469500001.0
2008-09-03 04:16:00,157.96,157.96,157.935,157.94,835999996.0
2008-09-03 04:17:00,157.94,157.95,157.93,157.94,377899999.0
2008-09-03 04:18:00,157.93,157.94,157.91,157.92,490400003.0
2008-09-03 04:19:00,157.92,157.93,157.91,157.92,681399999.0
2008-09-03 04:20:00,157.92,157.93,157.91,157.93,166800000.0
2008-09-03 04:21:00,157.93,157.94,157.93,157.93,221400001.0
2008-09-03 04:22:00,157.93,157.96,157.93,157.95,369099999.0
2008-09-03 04:23:00,157.95,157.96,157.95,157.96,196200000.0
2008-09-03 04:24:00,157.96,157.98,157.96,157.97,253900000.0
2008-09-03 04:25:00,157.97,158.0,157.97,157.985,322199999.0
2008-09-03 04:26:00,157.98,157.99,157.98,157.985,496100001.0
2008-09-03 04:27:00,157.98,157.99,157.97,157.98,245300001.0
2008-09-03 04:28:00,157.98,157.99,157.945,157.96,518899998.0
2008-09-03 04:29:00,157.96,157.97,157.955,157.97,220100001.0
2008-09-03 04:30:00,157.97,157.97,157.96,157.97,120000002.0
2008-09-03 04:31:00,157.97,157.98,157.93,157.95,950300002.0
2008-09-03 04:32:00,157.955,157.96,157.94,157.95,634100001.0
2008-09-03 04:33:00,157.95,157.95,157.94,157.94,191900002.0
2008-09-03 04:34:00,157.94,157.98,157.94,157.98,249800000.0
2008-09-03 04:35:00,157.98,157.98,157.93,157.94,543067500.0
2008-09-03 04:36:00,157.94,157.94,157.92,157.94,1073928350.0
2008-09-03 04:37:00,157.93,157.94,157.92,157.93,194041748.0
2008-09-03 04:38:00,157.93,157.94,157.92,157.93,738828359.0
2008-09-03 04:39:00,157.93,157.95,157.93,157.94,271600000.0
2008-09-03 04:40:00,157.935,157.94,157.92,157.93,275000000.0
2008-09-03 04:41:00,157.93,157.94,157.915,157.93,490400000.0
2008-09-03 04:42:00,157.93,157.94,157.92,157.92,180800000.0
2008-09-03 04:43:00,157.92,157.93,157.92,157.92,349699996.0
2008-09-03 04:44:00,157.92,157.93,157.91,157.91,336400000.0
2008-09-03 04:45:00,157.9,157.91,157.87,157.88,508200001.0
2008-09-03 04:46:00,157.88,157.88,157.85,157.86,237500000.0
2008-09-03 04:47:00,157.85,157.86,157.84,157.86,72028350.0
2008-09-03 04:48:00,157.86,157.86,157.81,157.84,319428351.0
2008-09-03 04:49:00,157.84,157.84,157.79,157.79,984100008.0
2008-09-03 04:50:00,157.79,157.82,157.79,157.81,978600003.0
2008-09-03 04:51:00,157.81,157.84,157.81,157.84,518600004.0
2008-09-03 04:52:00,157.835,157.84,157.82,157.84,364300001.0
2008-09-03 04:53:00,157.84,157.85,157.805,157.82,465100002.0
2008-09-03 04:54:00,157.83,157.85,157.82,157.84,468699999.0
2008-09-03 04:55:00,157.84,157.85,157.83,157.84,400799999.0
2008-09-03 04:56:00,157.835,157.84,157.81,157.81,401600000.0
2008-09-03 04:57:00,157.81,157.81,157.74,157.76,892320996.0
2008-09-03 04:58:00,157.76,157.76,157.73,157.74,295900000.0
2008-09-03 04:59:00,157.74,157.77,157.74,157.77,121200000.0
2008-09-03 05:00:00,157.775,157.78,157.76,157.76,197428350.0
2008-09-03 05:01:00,157.76,157.77,157.76,157.76,221300002.0
2008-09-03 05:02:00,157.76,157.76,157.75,157.75,359900003.0
2008-09-03 05:03:00,157.75,157.75,157.73,157.745,289400000.0
2008-09-03 05:04:00,157.745,157.755,157.73,157.74,482400000.0
2008-09-03 05:05:00,157.74,157.74,157.73,157.74,558200001.0
2008-09-03 05:06:00,157.75,157.75,157.74,157.74,311300000.0
2008-09-03 05:07:00,157.74,157.75,157.74,157.74,499000001.0
2008-09-03 05:08:00,157.75,157.75,157.74,157.75,184100000.0
2008-09-03 05:09:00,157.75,157.76,157.75,157.75,368799999.0
2008-09-03 05:10:00,157.75,157.75,157.74,157.75,485400003.0
2008-09-03 05:11:00,157.75,157.76,157.73,157.74,620199999.0
2008-09-03 05:12:00,157.74,157.75,157.705,157.75,394799999.0
2008-09-03 05:13:00,157.74,157.74,157.74,157.74,106499999.0
2008-09-03 05:14:00,157.74,157.74,157.72,157.72,256000000.0
2008-09-03 05:15:00,157.72,157.72,157.65,157.7,483000001.0
2008-09-03 05:16:00,157.7,157.71,157.7,157.71,437699999.0
2008-09-03 05:17:00,157.705,157.71,157.7,157.71,331000001.0
2008-09-03 05:18:00,157.72,157.75,157.69,157.7,625799999.0
2008-09-03 05:19:00,157.71,157.76,157.7,157.75,569300000.0
2008-09-03 05:20:00,157.745,157.75,157.72,157.72,453600000.0
2008-09-03 05:21:00,157.72,157.75,157.72,157.75,415100000.0
2008-09-03 05:22:00,157.75,157.76,157.71,157.74,484500000.0
2008-09-03 05:23:00,157.745,157.75,157.73,157.75,250000000.0
2008-09-03 05:24:00,157.745,157.76,157.74,157.76,311400002.0
2008-09-03 05:25:00,157.76,157.77,157.76,157.77,168700000.0
2008-09-03 05:26:00,157.77,157.775,157.76,157.77,401200005.0
2008-09-03 05:27:00,157.765,157.79,157.76,157.78,478900000.0
2008-09-03 05:28:00,157.78,157.8,157.77,157.79,196800000.0
2008-09-03 05:29:00,157.79,157.81,157.79,157.8,230800000.0
2008-09-03 05:30:00,157.8,157.82,157.79,157.81,173456700.0
2008-09-03 05:31:00,157.81,157.81,157.795,157.8,248000000.0
2008-09-03 05:32:00,157.8,157.8,157.79,157.79,68900001.0
2008-09-03 05:33:00,157.79,157.8,157.77,157.77,356700002.0
2008-09-03 05:34:00,157.77,157.78,157.755,157.76,532000001.0
2008-09-03 05:35:00,157.76,157.76,157.75,157.76,138999999.0
2008-09-03 05:36:00,157.76,157.76,157.74,157.74,259800000.0
2008-09-03 05:37:00,157.75,157.75,157.73,157.74,378899999.0
2008-09-03 05:38:00,157.75,157.75,157.73,157.73,375528352.0
2008-09-03 05:39:00,157.73,157.75,157.73,157.74,336700001.0
2008-09-03 05:40:00,157.74,157.75,157.74,157.74,332500002.0
2008-09-03 05:41:00,157.74,157.75,157.74,157.75,324800003.0
2008-09-03 05:42:00,157.75,157.76,157.745,157.75,71600000.0
2008-09-03 05:43:00,157.75,157.75,157.73,157.73,351999999.0
2008-09-03 05:44:00,157.73,157.73,157.72,157.72,401900000.0
2008-09-03 05:45:00,157.72,157.73,157.7,157.7,397999999.0
2008-09-03 05:46:00,157.7,157.72,157.69,157.7,574500000.0
2008-09-03 05:47:00,157.7,157.71,157.69,157.7,308200000.0
2008-09-03 05:48:00,157.7,157.72,157.675,157.71,498300001.0
2008-09-03 05:49:00,157.71,157.72,157.71,157.72,139800000.0
2008-09-03 05:50:00,157.72,157.73,157.72,157.72,246300003.0
2008-09-03 05:51:00,157.72,157.72,157.71,157.72,260799999.0
2008-09-03 05:52:00,157.72,157.73,157.72,157.72,138600000.0
2008-09-03 05:53:00,157.72,157.74,157.72,157.73,423100002.0
2008-09-03 05:54:00,157.72,157.72,157.7,157.72,722299999.0
2008-09-03 05:55:00,157.71,157.72,157.68,157.72,525800000.0
2008-09-03 05:56:00,157.715,157.72,157.71,157.71,327600000.0
2008-09-03 05:57:00,157.71,157.725,157.705,157.71,351599999.0
2008-09-03 05:58:00,157.71,157.71,157.71,157.71,203400000.0
2008-09-03 05:59:00,157.71,157.73,157.7,157.72,576100002.0
2008-09-03 06:00:00,157.72,157.73,157.69,157.69,742200005.0
2008-09-03 06:01:00,157.69,157.69,157.67,157.69,552300006.0
2008-09-03 06:02:00,157.69,157.69,157.65,157.66,761000000.0
2008-09-03 06:03:00,157.66,157.67,157.65,157.66,827399999.0
2008-09-03 06:04:00,157.66,157.66,157.64,157.65,831999996.0
2008-09-03 06:05:00,157.65,157.65,157.62,157.63,602700001.0
2008-09-03 06:06:00,157.63,157.66,157.63,157.65,206500001.0
2008-09-03 06:07:00,157.65,157.65,157.65,157.65,242900000.0
2008-09-03 06:08:00,157.65,157.66,157.63,157.64,283400000.0
2008-09-03 06:09:00,157.64,157.64,157.59,157.6,909800001.0
2008-09-03 06:10:00,157.59,157.6,157.53,157.56,1215500000.0
2008-09-03 06:11:00,157.55,157.55,157.41,157.42,1095500002.0
2008-09-03 06:12:00,157.42,157.43,157.28,157.285,1273000002.0
2008-09-03 06:13:00,157.285,157.32,157.195,157.32,1009428352.0
2008-09-03 06:14:00,157.31,157.36,157.2,157.21,785256699.0
2008-09-03 06:15:00,157.21,157.22,157.09,157.175,666900001.0
2008-09-03 06:16:00,157.17,157.22,157.155,157.205,345800000.0
2008-09-03 06:17:00,157.2,157.26,157.165,157.23,362900000.0
2008-09-03 06:18:00,157.22,157.27,157.21,157.27,213800000.0
2008-09-03 06:19:00,157.27,157.35,157.25,157.33,532400000.0
2008-09-03 06:20:00,157.33,157.415,157.33,157.415,255900000.0
2008-09-03 06:21:00,157.41,157.42,157.225,157.33,563328353.0
2008-09-03 06:22:00,157.33,157.46,157.3,157.3,547100000.0
2008-09-03 06:23:00,157.3,157.335,157.265,157.265,215300000.0
2008-09-03 06:24:00,157.265,157.34,157.25,157.265,250300000.0
2008-09-03 06:25:00,157.265,157.305,157.265,157.3,389300000.0
2008-09-03 06:26:00,157.3,157.31,157.295,157.305,217900000.0
2008-09-03 06:27:00,157.305,157.305,157.215,157.22,290900000.0
2008-09-03 06:28:00,157.22,157.235,157.12,157.13,579028350.0
2008-09-03 06:29:00,157.13,157.165,157.12,157.15,230100000.0
2008-09-03 06:30:00,157.15,157.22,157.14,157.22,243900000.0
2008-09-03 06:31:00,157.22,157.23,157.155,157.21,297900000.0
2008-09-03 06:32:00,157.21,157.22,157.2,157.22,190900000.0
2008-09-03 06:33:00,157.22,157.25,157.165,157.165,374400000.0
2008-09-03 06:34:00,157.17,157.22,157.07,157.09,507900000.0
2008-09-03 06:35:00,157.09,157.15,157.06,157.07,481800002.0
2008-09-03 06:36:00,157.07,157.13,157.07,157.12,229400000.0
2008-09-03 06:37:00,157.12,157.15,157.085,157.125,374300000.0
2008-09-03 06:38:00,157.125,157.16,157.1,157.12,481700000.0
2008-09-03 06:39:00,157.13,157.185,157.095,157.17,336900000.0
2008-09-03 06:40:00,157.17,157.21,157.155,157.21,196200000.0
2008-09-03 06:41:00,157.215,157.24,157.18,157.21,213400000.0
2008-09-03 06:42:00,157.205,157.255,157.205,157.22,293800000.0
2008-09-03 06:43:00,157.22,157.22,157.175,157.21,271599999.0
2008-09-03 06:44:00,157.22,157.28,157.195,157.255,284721000.0
2008-09-03 06:45:00,157.26,157.31,157.235,157.265,404200000.0
2008-09-03 06:46:00,157.27,157.3,157.27,157.27,349900000.0
2008-09-03 06:47:00,157.27,157.27,157.185,157.225,199500000.0
2008-09-03 06:48:00,157.225,157.255,157.185,157.235,419700001.0
2008-09-03 06:49:00,157.24,157.29,157.24,157.28,198100000.0
2008-09-03 06:50:00,157.27,157.27,157.16,157.16,236600000.0
2008-09-03 06:51:00,157.155,157.28,157.14,157.28,407000000.0
2008-09-03 06:52:00,157.28,157.28,157.235,157.245,346600000.0
2008-09-03 06:53:00,157.25,157.295,157.235,157.27,424200000.0
2008-09-03 06:54:00,157.27,157.32,157.265,157.315,286700000.0
2008-09-03 06:55:00,157.315,157.32,157.275,157.305,288000001.0
2008-09-03 06:56:00,157.31,157.325,157.25,157.3,458100000.0
2008-09-03 06:57:00,157.3,157.36,157.29,157.34,829100000.0
2008-09-03 06:58:00,157.335,157.36,157.32,157.355,397700000.0
2008-09-03 06:59:00,157.355,157.37,157.345,157.36,274600000.0
2008-09-03 07:00:00,157.36,157.36,157.34,157.36,363500000.0
2008-09-03 07:01:00,157.36,157.37,157.31,157.31,619100000.0
2008-09-03 07:02:00,157.31,157.31,157.22,157.26,598800000.0
2008-09-03 07:03:00,157.25,157.3,157.24,157.3,857025200.0
2008-09-03 07:04:00,157.3,157.32,157.29,157.32,588600000.0
2008-09-03 07:05:00,157.32,157.33,157.29,157.3,374000000.0
2008-09-03 07:06:00,157.3,157.3,157.23,157.235,488000000.0
2008-09-03 07:07:00,157.23,157.265,157.225,157.25,324100000.0
2008-09-03 07:08:00,157.25,157.26,157.2,157.2,396900000.0
2008-09-03 07:09:00,157.2,157.27,157.2,157.245,376300000.0
2008-09-03 07:10:00,157.25,157.25,157.19,157.19,278300000.0
2008-09-03 07:11:00,157.19,157.24,157.19,157.215,471499999.0
2008-09-03 07:12:00,157.215,157.25,157.2,157.25,414400000.0
2008-09-03 07:13:00,157.25,157.275,157.215,157.22,649900000.0
2008-09-03 07:14:00,157.22,157.225,157.2,157.2,394300000.0
2008-09-03 07:15:00,157.2,157.2,157.13,157.14,488600000.0
2008-09-03 07:16:00,157.14,157.16,157.1,157.15,705300000.0
2008-09-03 07:17:00,157.15,157.18,157.115,157.15,674300000.0
2008-09-03 07:18:00,157.15,157.16,157.12,157.12,663300000.0
2008-09-03 07:19:00,157.12,157.2,157.12,157.19,685000002.0
2008-09-03 07:20:00,157.19,157.23,157.17,157.21,468000000.0
2008-09-03 07:21:00,157.21,157.24,157.18,157.24,424700000.0
2008-09-03 07:22:00,157.24,157.24,157.22,157.22,406000000.0
2008-09-03 07:23:00,157.22,157.28,157.185,157.28,462100000.0
2008-09-03 07:24:00,157.28,157.33,157.23,157.23,708200000.0
2008-09-03 07:25:00,157.24,157.24,157.2,157.2,329900000.0
2008-09-03 07:26:00,157.2,157.28,157.2,157.28,344000000.0
2008-09-03 07:27:00,157.28,157.33,157.275,157.3,826800000.0
2008-09-03 07:28:00,157.3,157.34,157.285,157.34,600200000.0
2008-09-03 07:29:00,157.34,157.36,157.315,157.33,589600000.0
2008-09-03 07:30:00,157.34,157.34,157.26,157.26,467100000.0
2008-09-03 07:31:00,157.26,157.26,157.21,157.21,634800000.0
2008-09-03 07:32:00,157.21,157.24,157.21,157.24,248100000.0
2008-09-03 07:33:00,157.24,157.25,157.23,157.24,217600000.0
2008-09-03 07:34:00,157.24,157.27,157.23,157.24,408300000.0
2008-09-03 07:35:00,157.24,157.26,157.24,157.25,366600000.0
2008-09-03 07:36:00,157.25,157.25,157.22,157.22,212000000.0
2008-09-03 07:37:00,157.22,157.22,157.205,157.21,276000000.0
2008-09-03 07:38:00,157.21,157.21,157.17,157.17,342900000.0
2008-09-03 07:39:00,157.18,157.24,157.175,157.24,370400000.0
2008-09-03 07:40:00,157.24,157.25,157.22,157.23,472800000.0
2008-09-03 07:41:00,157.23,157.25,157.205,157.23,631500000.0
2008-09-03 07:42:00,157.23,157.25,157.22,157.235,309800000.0
2008-09-03 07:43:00,157.235,157.25,157.18,157.21,546900000.0
2008-09-03 07:44:00,157.2,157.2,157.155,157.175,417500000.0
2008-09-03 07:45:00,157.17,157.185,157.165,157.18,283900000.0
2008-09-03 07:46:00,157.18,157.2,157.18,157.18,342600000.0
2008-09-03 07:47:00,157.18,157.2,157.145,157.17,776599999.0
2008-09-03 07:48:00,157.165,157.23,157.155,157.18,539500000.0
2008-09-03 07:49:00,157.18,157.22,157.165,157.215,718900000.0
2008-09-03 07:50:00,157.215,157.23,157.21,157.215,411800000.0
2008-09-03 07:51:00,157.22,157.27,157.215,157.23,412200000.0
2008-09-03 07:52:00,157.24,157.24,157.21,157.21,237300000.0
2008-09-03 07:53:00,157.21,157.24,157.195,157.215,392799999.0
2008-09-03 07:54:00,157.215,157.215,157.185,157.205,314700000.0
2008-09-03 07:55:00,157.2,157.21,157.155,157.175,584200001.0
2008-09-03 07:56:00,157.175,157.18,157.155,157.165,289300000.0
2008-09-03 07:57:00,157.165,157.18,157.155,157.155,343200001.0
2008-09-03 07:58:00,157.155,157.19,157.14,157.155,480399999.0
2008-09-03 07:59:00,157.16,157.205,157.15,157.195,887900002.0
2008-09-03 08:00:00,157.195,157.25,157.16,157.245,657999999.0
2008-09-03 08:01:00,157.25,157.27,157.225,157.255,475400000.0
2008-09-03 08:02:00,157.255,157.265,157.23,157.255,503400000.0
2008-09-03 08:03:00,157.255,157.33,157.255,157.305,805200000.0
2008-09-03 08:04:00,157.305,157.34,157.295,157.295,704700000.0
2008-09-03 08:05:00,157.305,157.34,157.305,157.33,466700000.0
2008-09-03 08:06:00,157.33,157.34,157.325,157.335,288500000.0
2008-09-03 08:07:00,157.335,157.39,157.33,157.35,458400000.0
2008-09-03 08:08:00,157.35,157.38,157.345,157.37,802099999.0
2008-09-03 08:09:00,157.37,157.39,157.37,157.375,680800000.0
2008-09-03 08:10:00,157.375,157.38,157.365,157.375,330000000.0
2008-09-03 08:11:00,157.375,157.38,157.365,157.365,672000000.0
2008-09-03 08:12:00,157.365,157.37,157.345,157.35,544000000.0
2008-09-03 08:13:00,157.36,157.39,157.35,157.38,849900000.0
2008-09-03 08:14:00,157.38,157.42,157.375,157.4,387100000.0
2008-09-03 08:15:00,157.4,157.42,157.37,157.37,511600000.0
2008-09-03 08:16:00,157.37,157.42,157.37,157.4,427500000.0
2008-09-03 08:17:00,157.395,157.395,157.37,157.38,562000001.0
2008-09-03 08:18:00,157.38,157.39,157.36,157.36,332200001.0
2008-09-03 08:19:00,157.37,157.37,157.305,157.31,592900000.0
2008-09-03 08:20:00,157.31,157.33,157.3,157.3,587700000.0
2008-09-03 08:21:00,157.3,157.335,157.295,157.3,609800000.0
2008-09-03 08:22:00,157.305,157.325,157.295,157.3,632700000.0
2008-09-03 08:23:00,157.295,157.3,157.275,157.29,680300001.0
2008-09-03 08:24:00,157.295,157.32,157.275,157.31,646200000.0
2008-09-03 08:25:00,157.31,157.32,157.3,157.31,374800000.0
2008-09-03 08:26:00,157.31,157.315,157.27,157.285,667800000.0
2008-09-03 08:27:00,157.28,157.32,157.265,157.315,491500000.0
2008-09-03 08:28:00,157.33,157.33,157.285,157.29,679500001.0
2008-09-03 08:29:00,157.29,157.305,157.255,157.275,423700001.0
2008-09-03 08:30:00,157.28,157.31,157.27,157.31,152400000.0
2008-09-03 08:31:00,157.32,157.32,157.29,157.3,313000001.0
2008-09-03 08:32:00,157.295,157.3,157.215,157.26,889300000.0
2008-09-03 08:33:00,157.255,157.325,157.24,157.295,900600001.0
2008-09-03 08:34:00,157.295,157.37,157.29,157.36,611799999.0
2008-09-03 08:35:00,157.36,157.36,157.295,157.335,732600000.0
2008-09-03 08:36:00,157.33,157.35,157.32,157.35,560100000.0
2008-09-03 08:37:00,157.34,157.37,157.325,157.325,671400000.0
2008-09-03 08:38:00,157.32,157.335,157.305,157.31,438100000.0
2008-09-03 08:39:00,157.31,157.32,157.29,157.31,1143500002.0
2008-09-03 08:40:00,157.31,157.33,157.305,157.305,533700003.0
2008-09-03 08:41:00,157.305,157.32,157.285,157.29,723799998.0
2008-09-03 08:42:00,157.29,157.31,157.22,157.275,1259300001.0
2008-09-03 08:43:00,157.275,157.305,157.245,157.28,1275200002.0
2008-09-03 08:44:00,157.28,157.32,157.27,157.3,1199299999.0
2008-09-03 08:45:00,157.3,157.31,157.27,157.29,1010199999.0
2008-09-03 08:46:00,157.28,157.32,157.28,157.31,1085399999.0
2008-09-03 08:47:00,157.31,157.35,157.3,157.345,1231000000.0
2008-09-03 08:48:00,157.35,157.355,157.325,157.325,1461499994.0
2008-09-03 08:49:00,157.325,157.345,157.315,157.32,1111900000.0
2008-09-03 08:50:00,157.325,157.325,157.265,157.28,1044699994.0
2008-09-03 08:51:00,157.285,157.3,157.255,157.29,1153999997.0
2008-09-03 08:52:00,157.29,157.31,157.28,157.3,1369599996.0
2008-09-03 08:53:00,157.3,157.33,157.285,157.32,1246299998.0
2008-09-03 08:54:00,157.32,157.32,157.275,157.29,1122399996.0
2008-09-03 08:55:00,157.29,157.305,157.27,157.285,1128599998.0
2008-09-03 08:56:00,157.29,157.31,157.255,157.27,1197899993.0
2008-09-03 08:57:00,157.26,157.27,157.21,157.25,1376599996.0
2008-09-03 08:58:00,157.25,157.25,157.235,157.245,998599996.0
2008-09-03 08:59:00,157.245,157.275,157.245,157.26,643999999.0
2008-09-03 09:00:00,157.26,157.27,157.255,157.27,639799997.0
2008-09-03 09:01:00,157.26,157.28,157.245,157.275,656299994.0
2008-09-03 09:02:00,157.275,157.305,157.245,157.28,1076400004.0
2008-09-03 09:03:00,157.285,157.335,157.28,157.33,1026800000.0
2008-09-03 09:04:00,157.335,157.36,157.325,157.36,788100000.0
2008-09-03 09:05:00,157.36,157.365,157.33,157.33,664600001.0
2008-09-03 09:06:00,157.33,157.39,157.33,157.365,1024100000.0
2008-09-03 09:07:00,157.37,157.39,157.365,157.38,675600000.0
2008-09-03 09:08:00,157.38,157.385,157.365,157.365,427400001.0
2008-09-03 09:09:00,157.365,157.38,157.345,157.37,786799999.0
2008-09-03 09:10:00,157.37,157.38,157.335,157.345,1137099997.0
2008-09-03 09:11:00,157.35,157.36,157.335,157.34,1017799994.0
2008-09-03 09:12:00,157.34,157.34,157.32,157.335,824100000.0
2008-09-03 09:13:00,157.335,157.405,157.335,157.405,905199998.0
2008-09-03 09:14:00,157.4,157.42,157.38,157.39,976799999.0
2008-09-03 09:15:00,157.39,157.41,157.37,157.4,1752299996.0
2008-09-03 09:16:00,157.41,157.41,157.35,157.35,1508399992.0
2008-09-03 09:17:00,157.35,157.395,157.345,157.365,1439899997.0
2008-09-03 09:18:00,157.345,157.39,157.345,157.375,1257099993.0
2008-09-03 09:19:00,157.37,157.39,157.365,157.365,1255899990.0
2008-09-03 09:20:00,157.365,157.365,157.315,157.345,1546499998.0
2008-09-03 09:21:00,157.345,157.4,157.34,157.365,1515800001.0
2008-09-03 09:22:00,157.365,157.37,157.32,157.335,1347099994.0
2008-09-03 09:23:00,157.335,157.35,157.285,157.305,1763999999.0
2008-09-03 09:24:00,157.305,157.37,157.305,157.325,1150300000.0
2008-09-03 09:25:00,157.32,157.32,157.275,157.28,1279200003.0
2008-09-03 09:26:00,157.28,157.29,157.24,157.255,1804400003.0
2008-09-03 09:27:00,157.255,157.255,157.17,157.185,1443800005.0
2008-09-03 09:28:00,157.185,157.235,157.165,157.21,1447300000.0
2008-09-03 09:29:00,157.2,157.225,157.16,157.175,1684999998.0
2008-09-03 09:30:00,157.175,157.18,157.14,157.15,1611899998.0
2008-09-03 09:31:00,157.145,157.18,157.14,157.175,1186900000.0
2008-09-03 09:32:00,157.18,157.2,157.165,157.175,720599996.0
2008-09-03 09:33:00,157.18,157.21,157.18,157.2,679299998.0
2008-09-03 09:34:00,157.195,157.21,157.175,157.19,1049699995.0
2008-09-03 09:35:00,157.19,157.195,157.145,157.15,1137299991.0
2008-09-03 09:36:00,157.15,157.15,157.115,157.13,870299994.0
2008-09-03 09:37:00,157.125,157.13,157.095,157.115,932599999.0
2008-09-03 09:38:00,157.115,157.115,157.035,157.045,786299998.0
2008-09-03 09:39:00,157.045,157.085,157.045,157.045,984399997.0
2008-09-03 09:40:00,157.045,157.05,156.925,156.99,1499900002.0
2008-09-03 09:41:00,156.975,156.985,156.925,156.945,1553799998.0
2008-09-03 09:42:00,156.955,157.04,156.945,157.04,1219699994.0
2008-09-03 09:43:00,157.04,157.07,157.035,157.05,1113000005.0
2008-09-03 09:44:00,157.045,157.1,157.035,157.09,994999998.0
2008-09-03 09:45:00,157.09,157.13,157.075,157.1,1011900004.0
2008-09-03 09:46:00,157.1,157.1,157.055,157.055,454400002.0
2008-09-03 09:47:00,157.055,157.09,157.03,157.035,647400001.0
2008-09-03 09:48:00,157.035,157.06,157.025,157.06,962100011.0
2008-09-03 09:49:00,157.06,157.06,157.01,157.03,1326099999.0
2008-09-03 09:50:00,157.03,157.065,156.99,157.05,760499998.0
2008-09-03 09:51:00,157.06,157.06,156.995,157.0,1054900014.0
2008-09-03 09:52:00,157.0,157.06,156.985,157.05,614700002.0
2008-09-03 09:53:00,157.03,157.04,156.975,156.99,1032400007.0
2008-09-03 09:54:00,156.99,157.005,156.96,156.965,777599994.0
2008-09-03 09:55:00,156.965,156.99,156.955,156.99,683700003.0
2008-09-03 09:56:00,156.99,157.02,156.975,157.01,797599995.0
2008-09-03 09:57:00,157.005,157.07,157.005,157.06,739600001.0
2008-09-03 09:58:00,157.06,157.12,157.06,157.08,920000003.0
2008-09-03 09:59:00,157.075,157.08,157.025,157.04,981500002.0
2008-09-03 10:00:00,157.04,157.04,157.005,157.015,846499998.0
2008-09-03 10:01:00,157.015,157.02,156.965,157.005,1273500005.0
2008-09-03 10:02:00,157.02,157.02,156.975,156.99,815600004.0
2008-09-03 10:03:00,156.985,157.01,156.98,156.98,886900001.0
2008-09-03 10:04:00,156.98,157.02,156.98,157.005,599900001.0
2008-09-03 10:05:00,157.005,157.045,156.99,157.045,1167000002.0
2008-09-03 10:06:00,157.045,157.07,157.045,157.055,870000002.0
2008-09-03 10:07:00,157.055,157.08,157.02,157.08,1199299996.0
2008-09-03 10:08:00,157.075,157.08,157.01,157.03,1371700001.0
2008-09-03 10:09:00,157.03,157.045,157.0,157.025,590999999.0
2008-09-03 10:10:00,157.025,157.03,156.985,157.0,1094400001.0
2008-09-03 10:11:00,157.0,157.01,156.955,156.97,1926600004.0
2008-09-03 10:12:00,156.965,156.98,156.955,156.98,1045100001.0
2008-09-03 10:13:00,156.98,156.98,156.96,156.965,1009800005.0
2008-09-03 10:14:00,156.965,156.98,156.94,156.945,767300001.0
2008-09-03 10:15:00,156.95,156.96,156.93,156.95,710399999.0
2008-09-03 10:16:00,156.945,156.95,156.85,156.85,1327000002.0
2008-09-03 10:17:00,156.86,156.86,156.755,156.755,1530600002.0
2008-09-03 10:18:00,156.765,156.8,156.75,156.78,1273099998.0
2008-09-03 10:19:00,156.78,156.78,156.725,156.73,1554799999.0
2008-09-03 10:20:00,156.74,156.76,156.72,156.74,1257200004.0
2008-09-03 10:21:00,156.74,156.75,156.685,156.685,1686100002.0
2008-09-03 10:22:00,156.685,156.7,156.665,156.665,1196500001.0
2008-09-03 10:23:00,156.67,156.69,156.655,156.675,1355099995.0
2008-09-03 10:24:00,156.675,156.71,156.675,156.695,1831900000.0
2008-09-03 10:25:00,156.695,156.73,156.685,156.725,1300400000.0
2008-09-03 10:26:00,156.725,156.76,156.725,156.755,1063000001.0
2008-09-03 10:27:00,156.755,156.77,156.725,156.755,1490699997.0
2008-09-03 10:28:00,156.76,156.77,156.695,156.7,1879700001.0
2008-09-03 10:29:00,156.7,156.72,156.665,156.71,1796800005.0
2008-09-03 10:30:00,156.71,156.79,156.695,156.78,1363600008.0
2008-09-03 10:31:00,156.78,156.815,156.75,156.75,1105800001.0
2008-09-03 10:32:00,156.75,156.75,156.625,156.63,1303300003.0
2008-09-03 10:33:00,156.635,156.67,156.625,156.63,892599995.0
2008-09-03 10:34:00,156.63,156.64,156.41,156.41,1805699999.0
2008-09-03 10:35:00,156.41,156.45,156.355,156.375,1629400002.0
2008-09-03 10:36:00,156.375,156.39,156.35,156.385,712500001.0
2008-09-03 10:37:00,156.385,156.415,156.37,156.415,1187499995.0
2008-09-03 10:38:00,156.415,156.445,156.38,156.445,1574499994.0
2008-09-03 10:39:00,156.445,156.485,156.415,156.425,1251499997.0
2008-09-03 10:40:00,156.425,156.455,156.355,156.375,1349300005.0
2008-09-03 10:41:00,156.38,156.38,156.335,156.355,1178999994.0
2008-09-03 10:42:00,156.355,156.39,156.325,156.38,1256799995.0
2008-09-03 10:43:00,156.375,156.41,156.365,156.41,1258600002.0
2008-09-03 10:44:00,156.405,156.425,156.395,156.42,1144600002.0
2008-09-03 10:45:00,156.42,156.43,156.4,156.405,672900001.0
2008-09-03 10:46:00,156.41,156.45,156.405,156.45,867999992.0
2008-09-03 10:47:00,156.45,156.47,156.435,156.46,896099996.0
2008-09-03 10:48:00,156.46,156.485,156.455,156.485,895300001.0
2008-09-03 10:49:00,156.49,156.53,156.49,156.505,939899995.0
2008-09-03 10:50:00,156.505,156.51,156.43,156.46,1117000002.0
2008-09-03 10:51:00,156.46,156.48,156.455,156.46,943199998.0
2008-09-03 10:52:00,156.455,156.46,156.405,156.43,1267300001.0
2008-09-03 10:53:00,156.43,156.45,156.42,156.43,787100002.0
2008-09-03 10:54:00,156.43,156.435,156.415,156.43,913299996.0
2008-09-03 10:55:00,156.43,156.44,156.415,156.425,980499999.0
2008-09-03 10:56:00,156.425,156.485,156.425,156.485,399999999.0
2008-09-03 10:57:00,156.48,156.49,156.45,156.465,866199998.0
2008-09-03 10:58:00,156.465,156.49,156.455,156.455,734599999.0
2008-09-03 10:59:00,156.455,156.52,156.455,156.51,957499999.0
2008-09-03 11:00:00,156.51,156.52,156.45,156.48,981899998.0
2008-09-03 11:01:00,156.47,156.47,156.345,156.355,1276799996.0
2008-09-03 11:02:00,156.355,156.355,156.31,156.33,1242799997.0
2008-09-03 11:03:00,156.325,156.33,156.3,156.315,1014599996.0
2008-09-03 11:04:00,156.32,156.36,156.32,156.35,1127699999.0
2008-09-03 11:05:00,156.345,156.38,156.345,156.375,998000000.0
2008-09-03 11:06:00,156.38,156.38,156.355,156.365,832700001.0
2008-09-03 11:07:00,156.365,156.39,156.365,156.375,638699999.0
2008-09-03 11:08:00,156.385,156.415,156.385,156.4,599699999.0
2008-09-03 11:09:00,156.4,156.415,156.375,156.39,766100000.0
2008-09-03 11:10:00,156.395,156.46,156.385,156.425,1146999999.0
2008-09-03 11:11:00,156.42,156.42,156.345,156.355,741200000.0
2008-09-03 11:12:00,156.355,156.37,156.335,156.37,781700000.0
2008-09-03 11:13:00,156.365,156.37,156.335,156.37,992399999.0
2008-09-03 11:14:00,156.37,156.39,156.365,156.37,1048900000.0
2008-09-03 11:15:00,156.37,156.4,156.37,156.395,704800000.0
2008-09-03 11:16:00,156.395,156.44,156.395,156.44,978000000.0
2008-09-03 11:17:00,156.44,156.45,156.43,156.435,671400000.0
2008-09-03 11:18:00,156.435,156.45,156.42,156.445,405000000.0
2008-09-03 11:19:00,156.445,156.45,156.415,156.42,633500000.0
2008-09-03 11:20:00,156.42,156.45,156.415,156.42,411300000.0
2008-09-03 11:21:00,156.435,156.435,156.365,156.37,1258199996.0
2008-09-03 11:22:00,156.37,156.395,156.365,156.37,895499994.0
2008-09-03 11:23:00,156.37,156.43,156.365,156.425,1184699997.0
2008-09-03 11:24:00,156.415,156.44,156.395,156.405,1129800000.0
2008-09-03 11:25:00,156.41,156.43,156.385,156.4,869900000.0
2008-09-03 11:26:00,156.395,156.4,156.36,156.365,1139200000.0
2008-09-03 11:27:00,156.365,156.38,156.355,156.37,1064899998.0
2008-09-03 11:28:00,156.38,156.39,156.345,156.35,933899995.0
2008-09-03 11:29:00,156.35,156.37,156.335,156.335,1107500000.0
2008-09-03 11:30:00,156.34,156.34,156.33,156.33,292100000.0
2008-09-03 11:31:00,156.325,156.33,156.255,156.295,1372499998.0
2008-09-03 11:32:00,156.3,156.315,156.28,156.31,1103600004.0
2008-09-03 11:33:00,156.31,156.33,156.3,156.33,968899998.0
2008-09-03 11:34:00,156.33,156.35,156.315,156.34,733199999.0
2008-09-03 11:35:00,156.34,156.42,156.335,156.395,1348399998.0
2008-09-03 11:36:00,156.4,156.4,156.365,156.375,1104000001.0
2008-09-03 11:37:00,156.375,156.38,156.335,156.35,1228200003.0
2008-09-03 11:38:00,156.35,156.355,156.265,156.33,1274100003.0
2008-09-03 11:39:00,156.33,156.38,156.325,156.335,938100000.0
2008-09-03 11:40:00,156.35,156.4,156.34,156.395,717300000.0
2008-09-03 11:41:00,156.395,156.44,156.395,156.415,985100000.0
2008-09-03 11:42:00,156.42,156.43,156.385,156.41,1000399999.0
2008-09-03 11:43:00,156.405,156.42,156.395,156.4,626900000.0
2008-09-03 11:44:00,156.395,156.41,156.395,156.4,776000004.0
2008-09-03 11:45:00,156.4,156.41,156.395,156.405,677000003.0
2008-09-03 11:46:00,156.4,156.41,156.38,156.385,833799996.0
2008-09-03 11:47:00,156.385,156.39,156.32,156.33,1086399998.0
2008-09-03 11:48:00,156.33,156.36,156.33,156.36,698300006.0
2008-09-03 11:49:00,156.345,156.36,156.315,156.32,924600008.0
2008-09-03 11:50:00,156.325,156.36,156.325,156.33,614800006.0
2008-09-03 11:51:00,156.34,156.36,156.315,156.34,937500005.0
2008-09-03 11:52:00,156.335,156.34,156.285,156.285,761499996.0
2008-09-03 11:53:00,156.285,156.29,156.275,156.28,218100001.0
2008-09-03 11:54:00,156.28,156.33,156.28,156.325,605800001.0
2008-09-03 11:55:00,156.325,156.34,156.31,156.33,366600001.0
2008-09-03 11:56:00,156.33,156.335,156.26,156.27,586899999.0
2008-09-03 11:57:00,156.27,156.335,156.265,156.305,859400002.0
2008-09-03 11:58:00,156.3,156.32,156.29,156.295,534199999.0
2008-09-03 11:59:00,156.295,156.315,156.295,156.305,746499996.0
2008-09-03 12:00:00,156.305,156.31,156.27,156.29,1363100003.0
2008-09-03 12:01:00,156.29,156.355,156.285,156.345,1080900000.0
2008-09-03 12:02:00,156.355,156.445,156.35,156.41,1297999995.0
2008-09-03 12:03:00,156.41,156.43,156.395,156.43,1149800004.0
2008-09-03 12:04:00,156.415,156.46,156.415,156.45,903699998.0
2008-09-03 12:05:00,156.445,156.47,156.445,156.46,752500000.0
2008-09-03 12:06:00,156.46,156.5,156.46,156.5,1307499999.0
2008-09-03 12:07:00,156.5,156.5,156.465,156.5,640700001.0
2008-09-03 12:08:00,156.5,156.56,156.495,156.54,803400000.0
2008-09-03 12:09:00,156.54,156.55,156.515,156.535,825699999.0
2008-09-03 12:10:00,156.535,156.57,156.515,156.56,1018899990.0
2008-09-03 12:11:00,156.555,156.59,156.555,156.57,799600000.0
2008-09-03 12:12:00,156.57,156.61,156.555,156.595,890799997.0
2008-09-03 12:13:00,156.595,156.64,156.58,156.615,1094799993.0
2008-09-03 12:14:00,156.615,156.63,156.61,156.62,564000000.0
2008-09-03 12:15:00,156.62,156.62,156.605,156.605,671499999.0
2008-09-03 12:16:00,156.605,156.61,156.595,156.595,710299997.0
2008-09-03 12:17:00,156.595,156.61,156.59,156.595,386799997.0
2008-09-03 12:18:00,156.595,156.595,156.555,156.57,905299995.0
2008-09-03 12:19:00,156.57,156.58,156.545,156.57,828000000.0
2008-09-03 12:20:00,156.57,156.57,156.55,156.56,410300000.0
2008-09-03 12:21:00,156.56,156.61,156.56,156.6,747700000.0
2008-09-03 12:22:00,156.6,156.615,156.555,156.585,1071199993.0
2008-09-03 12:23:00,156.585,156.585,156.57,156.57,680899999.0
2008-09-03 12:24:00,156.57,156.62,156.565,156.59,669200000.0
2008-09-03 12:25:00,156.59,156.65,156.585,156.645,1169000000.0
2008-09-03 12:26:00,156.645,156.67,156.62,156.62,996600000.0
2008-09-03 12:27:00,156.62,156.625,156.59,156.62,1037499999.0
2008-09-03 12:28:00,156.615,156.63,156.595,156.595,628199999.0
2008-09-03 12:29:00,156.595,156.61,156.56,156.57,1002799998.0
2008-09-03 12:30:00,156.565,156.62,156.565,156.62,1172099999.0
2008-09-03 12:31:00,156.62,156.65,156.62,156.65,596099997.0
2008-09-03 12:32:00,156.65,156.65,156.635,156.635,531300000.0
2008-09-03 12:33:00,156.635,156.645,156.575,156.595,968700003.0
2008-09-03 12:34:00,156.6,156.61,156.575,156.58,1433099998.0
2008-09-03 12:35:00,156.58,156.6,156.555,156.6,1234099997.0
2008-09-03 12:36:00,156.595,156.62,156.59,156.605,1172900002.0
2008-09-03 12:37:00,156.61,156.62,156.595,156.605,719400000.0
2008-09-03 12:38:00,156.61,156.63,156.6,156.62,661100000.0
2008-09-03 12:39:00,156.62,156.63,156.6,156.615,803200000.0
2008-09-03 12:40:00,156.615,156.62,156.605,156.615,596200000.0
2008-09-03 12:41:00,156.615,156.63,156.605,156.63,512299999.0
2008-09-03 12:42:00,156.625,156.66,156.605,156.615,954900000.0
2008-09-03 12:43:00,156.615,156.65,156.61,156.64,1014999998.0
2008-09-03 12:44:00,156.63,156.655,156.615,156.635,703799998.0
2008-09-03 12:45:00,156.635,156.66,156.625,156.645,485800001.0
2008-09-03 12:46:00,156.645,156.675,156.645,156.67,355399999.0
2008-09-03 12:47:00,156.68,156.71,156.665,156.71,381200000.0
2008-09-03 12:48:00,156.71,156.74,156.685,156.725,877199998.0
2008-09-03 12:49:00,156.73,156.74,156.705,156.725,742599999.0
2008-09-03 12:50:00,156.725,156.74,156.7,156.7,829599993.0
2008-09-03 12:51:00,156.7,156.74,156.695,156.735,971599993.0
2008-09-03 12:52:00,156.74,156.77,156.735,156.765,943399998.0
2008-09-03 12:53:00,156.765,156.87,156.765,156.83,851700000.0
2008-09-03 12:54:00,156.825,156.83,156.785,156.785,1027699994.0
2008-09-03 12:55:00,156.785,156.84,156.785,156.84,531399996.0
2008-09-03 12:56:00,156.835,156.84,156.805,156.815,627700000.0
2008-09-03 12:57:00,156.82,156.82,156.795,156.795,504400002.0
2008-09-03 12:58:00,156.795,156.82,156.79,156.81,714399995.0
2008-09-03 12:59:00,156.805,156.81,156.72,156.72,1286700000.0
2008-09-03 13:00:00,156.72,156.78,156.72,156.78,783200000.0
2008-09-03 13:01:00,156.78,156.78,156.77,156.775,402900000.0
2008-09-03 13:02:00,156.78,156.8,156.77,156.78,870600000.0
2008-09-03 13:03:00,156.79,156.79,156.76,156.79,1159800000.0
2008-09-03 13:04:00,156.785,156.8,156.775,156.78,587200000.0
2008-09-03 13:05:00,156.78,156.79,156.775,156.775,486600000.0
2008-09-03 13:06:00,156.775,156.8,156.775,156.78,261200000.0
2008-09-03 13:07:00,156.79,156.79,156.78,156.785,262700000.0
2008-09-03 13:08:00,156.785,156.83,156.785,156.82,447800000.0
2008-09-03 13:09:00,156.82,156.82,156.805,156.805,573900000.0
2008-09-03 13:10:00,156.805,156.81,156.795,156.8,742600000.0
2008-09-03 13:11:00,156.795,156.82,156.795,156.805,1097700000.0
2008-09-03 13:12:00,156.805,156.82,156.795,156.795,661900000.0
2008-09-03 13:13:00,156.795,156.8,156.74,156.74,785299999.0
2008-09-03 13:14:00,156.74,156.76,156.725,156.745,394400000.0
2008-09-03 13:15:00,156.745,156.77,156.745,156.76,652200000.0
2008-09-03 13:16:00,156.76,156.77,156.735,156.74,778300000.0
2008-09-03 13:17:00,156.74,156.76,156.71,156.76,857600000.0
2008-09-03 13:18:00,156.77,156.8,156.7,156.72,712200000.0
2008-09-03 13:19:00,156.72,156.73,156.675,156.675,910300000.0
2008-09-03 13:20:00,156.66,156.67,156.585,156.615,1538099999.0
2008-09-03 13:21:00,156.615,156.63,156.6,156.61,626800000.0
2008-09-03 13:22:00,156.605,156.64,156.605,156.615,998600000.0
2008-09-03 13:23:00,156.615,156.63,156.56,156.58,708600001.0
2008-09-03 13:24:00,156.58,156.58,156.555,156.555,180700000.0
2008-09-03 13:25:00,156.555,156.56,156.54,156.555,689200000.0
2008-09-03 13:26:00,156.555,156.56,156.545,156.55,422000000.0
2008-09-03 13:27:00,156.55,156.56,156.545,156.545,302800000.0
2008-09-03 13:28:00,156.545,156.61,156.54,156.575,797600000.0
2008-09-03 13:29:00,156.575,156.58,156.55,156.55,466900000.0
2008-09-03 13:30:00,156.55,156.57,156.545,156.555,479299999.0
2008-09-03 13:31:00,156.555,156.58,156.55,156.56,535899999.0
2008-09-03 13:32:00,156.56,156.565,156.54,156.555,473800000.0
2008-09-03 13:33:00,156.55,156.55,156.52,156.535,506100001.0
2008-09-03 13:34:00,156.54,156.56,156.53,156.55,445300000.0
2008-09-03 13:35:00,156.55,156.555,156.525,156.53,367900000.0
2008-09-03 13:36:00,156.54,156.55,156.53,156.545,289000000.0
2008-09-03 13:37:00,156.54,156.565,156.54,156.565,411900000.0
2008-09-03 13:38:00,156.56,156.565,156.515,156.52,434900000.0
2008-09-03 13:39:00,156.52,156.53,156.51,156.525,141599999.0
2008-09-03 13:40:00,156.53,156.55,156.525,156.53,264300001.0
2008-09-03 13:41:00,156.53,156.55,156.52,156.53,304300000.0
2008-09-03 13:42:00,156.53,156.545,156.525,156.53,355500000.0
2008-09-03 13:43:00,156.535,156.55,156.525,156.54,222000000.0
2008-09-03 13:44:00,156.54,156.56,156.535,156.545,586200000.0
2008-09-03 13:45:00,156.545,156.565,156.545,156.545,602100003.0
2008-09-03 13:46:00,156.545,156.55,156.535,156.535,402900000.0
2008-09-03 13:47:00,156.535,156.56,156.535,156.54,317000000.0
2008-09-03 13:48:00,156.54,156.55,156.525,156.535,210099999.0
2008-09-03 13:49:00,156.535,156.56,156.53,156.56,200400000.0
2008-09-03 13:50:00,156.565,156.57,156.54,156.545,630400000.0
2008-09-03 13:51:00,156.545,156.58,156.545,156.57,366500001.0
2008-09-03 13:52:00,156.57,156.57,156.565,156.565,106500000.0
2008-09-03 13:53:00,156.565,156.58,156.54,156.56,493599999.0
2008-09-03 13:54:00,156.56,156.56,156.535,156.55,260499999.0
2008-09-03 13:55:00,156.55,156.57,156.545,156.545,398900002.0
2008-09-03 13:56:00,156.54,156.56,156.535,156.535,245900000.0
2008-09-03 13:57:00,156.54,156.55,156.535,156.535,541699998.0
2008-09-03 13:58:00,156.54,156.57,156.535,156.57,651500001.0
2008-09-03 13:59:00,156.57,156.57,156.545,156.56,365100000.0
2008-09-03 14:00:00,156.56,156.57,156.525,156.57,410300001.0
2008-09-03 14:01:00,156.57,156.58,156.56,156.58,301599999.0
2008-09-03 14:02:00,156.58,156.58,156.545,156.57,559800000.0
2008-09-03 14:03:00,156.57,156.58,156.555,156.58,372500000.0
2008-09-03 14:04:00,156.58,156.59,156.565,156.585,615500000.0
2008-09-03 14:05:00,156.585,156.64,156.575,156.625,561300000.0
2008-09-03 14:06:00,156.64,156.675,156.625,156.67,781800003.0
2008-09-03 14:07:00,156.66,156.67,156.605,156.63,846400004.0
2008-09-03 14:08:00,156.64,156.69,156.615,156.69,613599998.0
2008-09-03 14:09:00,156.69,156.72,156.685,156.715,741500002.0
2008-09-03 14:10:00,156.72,156.75,156.715,156.735,730500002.0
2008-09-03 14:11:00,156.735,156.74,156.715,156.725,584000000.0
2008-09-03 14:12:00,156.725,156.76,156.725,156.725,777700000.0
2008-09-03 14:13:00,156.725,156.75,156.705,156.75,579199998.0
2008-09-03 14:14:00,156.75,156.78,156.745,156.77,735799997.0
2008-09-03 14:15:00,156.78,156.78,156.74,156.76,612400001.0
2008-09-03 14:16:00,156.755,156.785,156.755,156.76,792299993.0
2008-09-03 14:17:00,156.77,156.785,156.76,156.77,988799994.0
2008-09-03 14:18:00,156.77,156.79,156.755,156.775,956999999.0
2008-09-03 14:19:00,156.78,156.78,156.755,156.77,1119499997.0
2008-09-03 14:20:00,156.755,156.77,156.745,156.755,719499996.0
2008-09-03 14:21:00,156.755,156.8,156.755,156.8,1197699993.0
2008-09-03 14:22:00,156.805,156.81,156.775,156.78,746600001.0
2008-09-03 14:23:00,156.78,156.81,156.775,156.79,906399996.0
2008-09-03 14:24:00,156.79,156.79,156.76,156.76,1159599997.0
2008-09-03 14:25:00,156.76,156.76,156.705,156.705,1347299998.0
2008-09-03 14:26:00,156.71,156.73,156.685,156.725,1110499997.0
2008-09-03 14:27:00,156.725,156.76,156.705,156.76,1084199995.0
2008-09-03 14:28:00,156.755,156.8,156.755,156.765,1470399992.0
2008-09-03 14:29:00,156.765,156.78,156.755,156.775,644799999.0
2008-09-03 14:30:00,156.78,156.83,156.765,156.83,1481800000.0
2008-09-03 14:31:00,156.83,156.85,156.815,156.82,1357799997.0
2008-09-03 14:32:00,156.83,156.835,156.81,156.815,1221399998.0
2008-09-03 14:33:00,156.815,156.825,156.775,156.79,1119600005.0
2008-09-03 14:34:00,156.79,156.805,156.765,156.8,1229800000.0
2008-09-03 14:35:00,156.81,156.81,156.745,156.755,1192600010.0
2008-09-03 14:36:00,156.755,156.78,156.745,156.745,1332000005.0
2008-09-03 14:37:00,156.745,156.83,156.745,156.83,1539900004.0
2008-09-03 14:38:00,156.83,156.875,156.825,156.865,1500599990.0
2008-09-03 14:39:00,156.87,156.875,156.855,156.86,1114200000.0
2008-09-03 14:40:00,156.86,156.915,156.855,156.91,1303200002.0
2008-09-03 14:41:00,156.91,156.94,156.865,156.88,1266500003.0
2008-09-03 14:42:00,156.88,156.9,156.865,156.895,1646799994.0
2008-09-03 14:43:00,156.895,156.93,156.885,156.91,982199997.0
2008-09-03 14:44:00,156.91,156.95,156.87,156.88,1127800003.0
2008-09-03 14:45:00,156.875,156.89,156.865,156.865,1034100001.0
2008-09-03 14:46:00,156.88,156.89,156.87,156.89,565899999.0
2008-09-03 14:47:00,156.88,156.91,156.87,156.905,809600001.0
2008-09-03 14:48:00,156.905,156.93,156.9,156.905,804000004.0
2008-09-03 14:49:00,156.905,156.92,156.86,156.87,1080500002.0
2008-09-03 14:50:00,156.865,156.88,156.835,156.85,1406100001.0
2008-09-03 14:51:00,156.85,156.86,156.81,156.815,1016700001.0
2008-09-03 14:52:00,156.815,156.82,156.775,156.78,1009100001.0
2008-09-03 14:53:00,156.78,156.82,156.78,156.815,981500000.0
2008-09-03 14:54:00,156.815,156.85,156.805,156.82,995000002.0
2008-09-03 14:55:00,156.82,156.84,156.815,156.82,1201000000.0
2008-09-03 14:56:00,156.83,156.83,156.785,156.79,823400003.0
2008-09-03 14:57:00,156.785,156.82,156.775,156.815,1146700001.0
2008-09-03 14:58:00,156.815,156.83,156.805,156.815,958500001.0
2008-09-03 14:59:00,156.815,156.82,156.79,156.8,804100000.0
2008-09-03 15:00:00,156.8,156.87,156.795,156.85,1094300001.0
2008-09-03 15:01:00,156.86,156.88,156.845,156.87,1125500000.0
2008-09-03 15:02:00,156.865,156.88,156.845,156.88,1021799998.0
2008-09-03 15:03:00,156.88,156.89,156.855,156.875,1549100001.0
2008-09-03 15:04:00,156.87,156.89,156.845,156.845,1224999995.0
2008-09-03 15:05:00,156.845,156.92,156.835,156.875,1409700000.0
2008-09-03 15:06:00,156.88,156.93,156.875,156.93,1386499999.0
2008-09-03 15:07:00,156.925,156.93,156.895,156.915,1213899998.0
2008-09-03 15:08:00,156.915,156.93,156.905,156.93,1092699997.0
2008-09-03 15:09:00,156.93,156.965,156.915,156.955,891800000.0
2008-09-03 15:10:00,156.955,156.98,156.94,156.98,1319499996.0
2008-09-03 15:11:00,156.98,157.01,156.955,156.985,939699994.0
2008-09-03 15:12:00,156.99,157.03,156.975,157.02,748499994.0
2008-09-03 15:13:00,157.02,157.04,157.005,157.03,965399997.0
2008-09-03 15:14:00,157.025,157.035,156.99,157.005,1311699998.0
2008-09-03 15:15:00,157.005,157.02,156.975,156.975,961200000.0
2008-09-03 15:16:00,156.975,157.03,156.975,156.985,1081700000.0
2008-09-03 15:17:00,156.99,157.02,156.975,156.98,905399997.0
2008-09-03 15:18:00,156.975,157.01,156.965,156.965,1451900002.0
2008-09-03 15:19:00,156.965,157.06,156.965,157.02,1388500005.0
2008-09-03 15:20:00,157.01,157.04,156.975,157.0,1489900001.0
2008-09-03 15:21:00,157.005,157.025,156.99,157.0,1317199998.0
2008-09-03 15:22:00,157.0,157.04,157.0,157.025,921600000.0
2008-09-03 15:23:00,157.025,157.03,156.995,157.0,931100001.0
2008-09-03 15:24:00,157.0,157.025,156.995,157.02,1107699991.0
2008-09-03 15:25:00,157.015,157.025,157.01,157.02,1117600000.0
2008-09-03 15:26:00,157.02,157.07,157.015,157.065,854399999.0
2008-09-03 15:27:00,157.065,157.1,157.05,157.1,1558500007.0
2008-09-03 15:28:00,157.1,157.11,157.085,157.095,1313399997.0
2008-09-03 15:29:00,157.085,157.23,157.085,157.22,1367500000.0
2008-09-03 15:30:00,157.215,157.26,157.205,157.22,1535299999.0
2008-09-03 15:31:00,157.23,157.26,157.225,157.24,1230400001.0
2008-09-03 15:32:00,157.23,157.27,157.21,157.255,1296200000.0
2008-09-03 15:33:00,157.245,157.32,157.245,157.305,1481900015.0
2008-09-03 15:34:00,157.3,157.31,157.255,157.255,1171500002.0
2008-09-03 15:35:00,157.255,157.26,157.215,157.23,1358699998.0
2008-09-03 15:36:00,157.23,157.26,157.215,157.25,1552800006.0
2008-09-03 15:37:00,157.25,157.25,157.19,157.19,1470200004.0
2008-09-03 15:38:00,157.2,157.235,157.185,157.22,1411599996.0
2008-09-03 15:39:00,157.22,157.24,157.205,157.225,1616599991.0
2008-09-03 15:40:00,157.225,157.25,157.195,157.23,1614299999.0
2008-09-03 15:41:00,157.23,157.27,157.205,157.26,1531500008.0
2008-09-03 15:42:00,157.265,157.32,157.26,157.32,1317400001.0
2008-09-03 15:43:00,157.32,157.32,157.275,157.285,1790700007.0
2008-09-03 15:44:00,157.285,157.29,157.175,157.18,1457300006.0
2008-09-03 15:45:00,157.195,157.2,157.155,157.165,1038600005.0
2008-09-03 15:46:00,157.165,157.175,157.11,157.12,1226200004.0
2008-09-03 15:47:00,157.125,157.125,157.055,157.085,1305800006.0
2008-09-03 15:48:00,157.085,157.18,157.085,157.155,1196700019.0
2008-09-03 15:49:00,157.155,157.22,157.155,157.185,1216100019.0
2008-09-03 15:50:00,157.195,157.22,157.175,157.22,1159200015.0
2008-09-03 15:51:00,157.21,157.28,157.21,157.27,1130400002.0
2008-09-03 15:52:00,157.27,157.29,157.265,157.265,1003600003.0
2008-09-03 15:53:00,157.27,157.28,157.255,157.28,964000001.0
2008-09-03 15:54:00,157.28,157.28,157.25,157.25,813400004.0
2008-09-03 15:55:00,157.25,157.26,157.215,157.23,982300001.0
2008-09-03 15:56:00,157.23,157.24,157.19,157.2,737999999.0
2008-09-03 15:57:00,157.195,157.24,157.195,157.21,950800002.0
2008-09-03 15:58:00,157.21,157.22,157.19,157.205,1051700005.0
2008-09-03 15:59:00,157.205,157.25,157.205,157.235,658200004.0
2008-09-03 16:00:00,157.235,157.275,157.135,157.14,1128100002.0
2008-09-03 16:01:00,157.14,157.185,157.14,157.17,1123800009.0
2008-09-03 16:02:00,157.16,157.17,157.055,157.06,1486399996.0
2008-09-03 16:03:00,157.06,157.08,157.015,157.02,1463899995.0
2008-09-03 16:04:00,157.025,157.08,157.025,157.075,1155400003.0
2008-09-03 16:05:00,157.075,157.08,157.055,157.06,1207099996.0
2008-09-03 16:06:00,157.06,157.065,157.03,157.05,953799999.0
2008-09-03 16:07:00,157.05,157.055,157.015,157.02,1122200003.0
2008-09-03 16:08:00,157.02,157.025,156.995,157.01,1252200003.0
2008-09-03 16:09:00,157.01,157.05,157.0,157.03,1244800001.0
2008-09-03 16:10:00,157.03,157.05,156.995,157.0,1533999999.0
2008-09-03 16:11:00,156.995,156.995,156.91,156.92,1540100006.0
2008-09-03 16:12:00,156.915,156.94,156.83,156.845,1637100001.0
2008-09-03 16:13:00,156.845,156.89,156.845,156.87,1096799996.0
2008-09-03 16:14:00,156.87,156.89,156.855,156.855,1332000006.0
2008-09-03 16:15:00,156.855,156.875,156.825,156.87,1353699998.0
2008-09-03 16:16:00,156.87,156.945,156.865,156.945,1020500002.0
2008-09-03 16:17:00,156.945,156.95,156.89,156.89,1068000000.0
2008-09-03 16:18:00,156.89,156.89,156.84,156.84,1189754002.0
2008-09-03 16:19:00,156.84,156.88,156.84,156.865,1175700001.0
2008-09-03 16:20:00,156.865,156.875,156.805,156.85,1397999998.0
2008-09-03 16:21:00,156.86,156.89,156.85,156.88,1466800000.0
2008-09-03 16:22:00,156.88,156.9,156.88,156.9,1472700014.0
2008-09-03 16:23:00,156.9,156.91,156.88,156.885,1170600004.0
2008-09-03 16:24:00,156.885,156.89,156.84,156.85,1223799997.0
2008-09-03 16:25:00,156.85,156.89,156.845,156.845,1504800006.0
2008-09-03 16:26:00,156.84,156.85,156.82,156.83,1112800005.0
2008-09-03 16:27:00,156.83,156.84,156.82,156.84,1079699999.0
2008-09-03 16:28:00,156.84,156.86,156.83,156.84,1279400005.0
2008-09-03 16:29:00,156.84,156.87,156.84,156.865,1194900000.0
2008-09-03 16:30:00,156.86,156.885,156.84,156.86,1016400000.0
2008-09-03 16:31:00,156.855,156.86,156.82,156.825,949899998.0
2008-09-03 16:32:00,156.825,156.855,156.82,156.83,747500002.0
2008-09-03 16:33:00,156.83,156.88,156.83,156.865,1078799997.0
2008-09-03 16:34:00,156.865,156.88,156.845,156.87,708699997.0
2008-09-03 16:35:00,156.87,156.905,156.855,156.9,1425700001.0
2008-09-03 16:36:00,156.9,156.935,156.89,156.91,921700000.0
2008-09-03 16:37:00,156.91,156.925,156.895,156.92,1113299994.0
2008-09-03 16:38:00,156.92,156.94,156.89,156.9,1574599995.0
2008-09-03 16:39:00,156.9,156.9,156.86,156.87,848499998.0
2008-09-03 16:40:00,156.87,156.88,156.81,156.81,835899998.0
2008-09-03 16:41:00,156.81,156.865,156.775,156.865,1331900000.0
2008-09-03 16:42:00,156.865,156.935,156.835,156.875,1113500002.0
2008-09-03 16:43:00,156.875,156.925,156.87,156.915,922499999.0
2008-09-03 16:44:00,156.91,156.935,156.905,156.91,677899999.0
2008-09-03 16:45:00,156.91,156.91,156.875,156.89,803399999.0
2008-09-03 16:46:00,156.89,156.89,156.835,156.845,1020399999.0
2008-09-03 16:47:00,156.845,156.87,156.825,156.835,1118100001.0
2008-09-03 16:48:00,156.84,156.84,156.805,156.815,579299999.0
2008-09-03 16:49:00,156.82,156.87,156.81,156.855,944499999.0
2008-09-03 16:50:00,156.855,156.87,156.835,156.855,896099998.0
2008-09-03 16:51:00,156.855,156.86,156.81,156.83,690099999.0
2008-09-03 16:52:00,156.83,156.85,156.805,156.85,953099999.0
2008-09-03 16:53:00,156.85,156.885,156.835,156.875,638100000.0
2008-09-03 16:54:00,156.875,156.89,156.835,156.86,867899998.0
2008-09-03 16:55:00,156.86,156.89,156.845,156.89,718599999.0
2008-09-03 16:56:00,156.875,156.89,156.855,156.855,532400001.0
2008-09-03 16:57:00,156.855,156.86,156.83,156.85,628500001.0
2008-09-03 16:58:00,156.85,156.85,156.825,156.83,665600000.0
2008-09-03 16:59:00,156.815,156.85,156.765,156.765,1180499999.0
2008-09-03 17:00:00,156.79,156.82,156.765,156.77,907940002.0
2008-09-03 17:01:00,156.78,156.78,156.75,156.76,718799996.0
2008-09-03 17:02:00,156.76,156.77,156.73,156.755,1087662004.0
2008-09-03 17:03:00,156.755,156.77,156.74,156.745,1170399992.0
2008-09-03 17:04:00,156.745,156.81,156.745,156.81,1177299999.0
2008-09-03 17:05:00,156.81,156.82,156.78,156.78,900399998.0
2008-09-03 17:06:00,156.79,156.83,156.775,156.795,767899999.0
2008-09-03 17:07:00,156.8,156.815,156.79,156.805,1051199998.0
2008-09-03 17:08:00,156.805,156.81,156.75,156.77,1076499997.0
2008-09-03 17:09:00,156.77,156.87,156.76,156.85,1261900001.0
2008-09-03 17:10:00,156.85,156.87,156.77,156.77,1328200001.0
2008-09-03 17:11:00,156.77,156.8,156.755,156.795,1412999998.0
2008-09-03 17:12:00,156.795,156.81,156.765,156.78,863099999.0
2008-09-03 17:13:00,156.78,156.78,156.735,156.755,1063699996.0
2008-09-03 17:14:00,156.76,156.77,156.735,156.755,695799998.0
2008-09-03 17:15:00,156.755,156.76,156.725,156.75,763500000.0
2008-09-03 17:16:00,156.76,156.76,156.75,156.75,585799999.0
2008-09-03 17:17:00,156.76,156.76,156.75,156.755,940899997.0
2008-09-03 17:18:00,156.75,156.76,156.715,156.74,1323100001.0
2008-09-03 17:19:00,156.74,156.76,156.71,156.715,1090300001.0
2008-09-03 17:20:00,156.715,156.73,156.685,156.695,1067899990.0
2008-09-03 17:21:00,156.7,156.71,156.655,156.67,1234000001.0
2008-09-03 17:22:00,156.68,156.69,156.655,156.68,1262099996.0
2008-09-03 17:23:00,156.68,156.69,156.56,156.56,1530399995.0
2008-09-03 17:24:00,156.57,156.57,156.535,156.55,944399999.0
2008-09-03 17:25:00,156.55,156.58,156.525,156.525,1038099997.0
2008-09-03 17:26:00,156.525,156.53,156.515,156.52,1179600007.0
2008-09-03 17:27:00,156.52,156.55,156.515,156.54,803199994.0
2008-09-03 17:28:00,156.54,156.54,156.515,156.525,920500009.0
2008-09-03 17:29:00,156.525,156.57,156.525,156.56,974500002.0
2008-09-03 17:30:00,156.56,156.56,156.525,156.545,1130199999.0
2008-09-03 17:31:00,156.545,156.565,156.525,156.535,1300899999.0
2008-09-03 17:32:00,156.545,156.55,156.525,156.55,1187999995.0
2008-09-03 17:33:00,156.55,156.57,156.535,156.565,939199999.0
2008-09-03 17:34:00,156.565,156.58,156.555,156.555,1109499992.0
2008-09-03 17:35:00,156.555,156.58,156.555,156.57,927499996.0
2008-09-03 17:36:00,156.57,156.61,156.55,156.59,1712199996.0
2008-09-03 17:37:00,156.585,156.615,156.57,156.58,1304699997.0
2008-09-03 17:38:00,156.58,156.62,156.565,156.61,1025499992.0
2008-09-03 17:39:00,156.62,156.62,156.585,156.605,975599998.0
2008-09-03 17:40:00,156.605,156.65,156.595,156.625,1073100000.0
2008-09-03 17:41:00,156.635,156.675,156.625,156.675,1055900009.0
2008-09-03 17:42:00,156.67,156.675,156.615,156.645,1381600009.0
2008-09-03 17:43:00,156.64,156.66,156.62,156.645,1116899991.0
2008-09-03 17:44:00,156.645,156.695,156.62,156.67,1145899995.0
2008-09-03 17:45:00,156.675,156.72,156.655,156.715,1218600000.0
2008-09-03 17:46:00,156.72,156.795,156.705,156.74,1567799999.0
2008-09-03 17:47:00,156.725,156.74,156.715,156.725,1388900001.0
2008-09-03 17:48:00,156.725,156.76,156.725,156.75,1343599998.0
2008-09-03 17:49:00,156.74,156.76,156.725,156.725,1687699992.0
2008-09-03 17:50:00,156.725,156.73,156.665,156.7,1499999997.0
2008-09-03 17:51:00,156.7,156.735,156.685,156.725,1331099998.0
2008-09-03 17:52:00,156.725,156.73,156.69,156.73,929600000.0
2008-09-03 17:53:00,156.72,156.73,156.705,156.72,825799999.0
2008-09-03 17:54:00,156.715,156.75,156.7,156.74,1195100000.0
2008-09-03 17:55:00,156.74,156.755,156.705,156.755,1284200002.0
2008-09-03 17:56:00,156.76,156.79,156.73,156.75,1252100000.0
2008-09-03 17:57:00,156.75,156.76,156.705,156.72,1358900002.0
2008-09-03 17:58:00,156.73,156.75,156.705,156.75,1481100006.0
2008-09-03 17:59:00,156.75,156.765,156.72,156.73,1153700003.0
2008-09-03 18:00:00,156.73,156.75,156.72,156.73,995499994.0
2008-09-03 18:01:00,156.73,156.79,156.73,156.78,817999993.0
2008-09-03 18:02:00,156.78,156.79,156.755,156.775,1224900004.0
2008-09-03 18:03:00,156.77,156.79,156.725,156.735,1220000001.0
2008-09-03 18:04:00,156.75,156.77,156.715,156.72,918900002.0
2008-09-03 18:05:00,156.715,156.75,156.715,156.75,936199999.0
2008-09-03 18:06:00,156.75,156.78,156.735,156.735,860899997.0
2008-09-03 18:07:00,156.735,156.74,156.695,156.74,828800004.0
2008-09-03 18:08:00,156.74,156.77,156.705,156.71,811800003.0
2008-09-03 18:09:00,156.715,156.72,156.665,156.69,1242599995.0
2008-09-03 18:10:00,156.69,156.73,156.685,156.695,882799994.0
2008-09-03 18:11:00,156.7,156.7,156.655,156.665,1045300001.0
2008-09-03 18:12:00,156.67,156.73,156.67,156.715,1142200001.0
2008-09-03 18:13:00,156.715,156.76,156.715,156.745,957499996.0
2008-09-03 18:14:00,156.75,156.75,156.705,156.725,540300002.0
2008-09-03 18:15:00,156.725,156.725,156.68,156.69,732100000.0
2008-09-03 18:16:00,156.69,156.73,156.685,156.715,847600003.0
2008-09-03 18:17:00,156.715,156.73,156.715,156.715,425700000.0
2008-09-03 18:18:00,156.72,156.73,156.68,156.71,805100002.0
2008-09-03 18:19:00,156.71,156.73,156.705,156.72,792300001.0
2008-09-03 18:20:00,156.72,156.735,156.685,156.695,807600003.0
2008-09-03 18:21:00,156.695,156.7,156.67,156.67,1006500008.0
2008-09-03 18:22:00,156.67,156.675,156.64,156.65,788900002.0
2008-09-03 18:23:00,156.65,156.69,156.645,156.67,1134900001.0
2008-09-03 18:24:00,156.67,156.68,156.645,156.66,1125300001.0
2008-09-03 18:25:00,156.66,156.67,156.64,156.67,572000002.0
2008-09-03 18:26:00,156.68,156.72,156.67,156.7,725200000.0
2008-09-03 18:27:00,156.705,156.725,156.675,156.68,816400001.0
2008-09-03 18:28:00,156.68,156.68,156.655,156.675,1127099998.0
2008-09-03 18:29:00,156.675,156.69,156.675,156.68,487700000.0
2008-09-03 18:30:00,156.685,156.69,156.66,156.675,662200000.0
2008-09-03 18:31:00,156.68,156.69,156.67,156.68,979499996.0
2008-09-03 18:32:00,156.68,156.7,156.675,156.695,933000000.0
2008-09-03 18:33:00,156.695,156.705,156.675,156.695,543400001.0
2008-09-03 18:34:00,156.695,156.7,156.675,156.68,429300001.0
2008-09-03 18:35:00,156.68,156.68,156.655,156.67,709500001.0
2008-09-03 18:36:00,156.665,156.72,156.665,156.68,993000003.0
2008-09-03 18:37:00,156.68,156.72,156.675,156.72,755900000.0
2008-09-03 18:38:00,156.72,156.76,156.71,156.755,827800004.0
2008-09-03 18:39:00,156.755,156.81,156.755,156.8,664500002.0
2008-09-03 18:40:00,156.8,156.81,156.785,156.805,508600003.0
2008-09-03 18:41:00,156.805,156.81,156.795,156.795,567300010.0
2008-09-03 18:42:00,156.795,156.82,156.795,156.805,511800003.0
2008-09-03 18:43:00,156.81,156.82,156.805,156.82,358400000.0
2008-09-03 18:44:00,156.81,156.82,156.79,156.795,634999997.0
2008-09-03 18:45:00,156.795,156.83,156.795,156.83,500700007.0
2008-09-03 18:46:00,156.83,156.84,156.805,156.82,645400008.0
2008-09-03 18:47:00,156.815,156.84,156.805,156.835,914700005.0
2008-09-03 18:48:00,156.835,156.84,156.815,156.825,559800002.0
2008-09-03 18:49:00,156.83,156.87,156.815,156.87,677300000.0
2008-09-03 18:50:00,156.865,156.87,156.845,156.86,516800001.0
2008-09-03 18:51:00,156.86,156.875,156.86,156.87,368700000.0
2008-09-03 18:52:00,156.86,156.86,156.845,156.855,607700000.0
2008-09-03 18:53:00,156.86,156.875,156.845,156.865,652000007.0
2008-09-03 18:54:00,156.87,156.88,156.855,156.86,465600003.0
2008-09-03 18:55:00,156.865,156.87,156.85,156.865,636100000.0
2008-09-03 18:56:00,156.865,156.88,156.86,156.87,410200000.0
2008-09-03 18:57:00,156.865,156.87,156.855,156.865,406900000.0
2008-09-03 18:58:00,156.865,156.87,156.855,156.865,323900000.0
2008-09-03 18:59:00,156.865,156.92,156.865,156.91,576500001.0
2008-09-03 19:00:00,156.92,156.92,156.895,156.895,1054600000.0
2008-09-03 19:01:00,156.9,156.93,156.9,156.925,1060199997.0
2008-09-03 19:02:00,156.925,156.94,156.91,156.935,731900002.0
2008-09-03 19:03:00,156.935,156.96,156.935,156.95,542000000.0
2008-09-03 19:04:00,156.95,156.96,156.935,156.935,809700005.0
2008-09-03 19:05:00,156.935,156.94,156.915,156.92,574100007.0
2008-09-03 19:06:00,156.92,156.94,156.895,156.915,963399999.0
2008-09-03 19:07:00,156.915,156.96,156.9,156.96,803400006.0
2008-09-03 19:08:00,156.945,156.95,156.915,156.935,473400001.0
2008-09-03 19:09:00,156.95,156.95,156.9,156.915,653700000.0
2008-09-03 19:10:00,156.915,156.96,156.915,156.94,855600003.0
2008-09-03 19:11:00,156.94,156.94,156.925,156.925,502500002.0
2008-09-03 19:12:00,156.925,156.94,156.915,156.93,384200004.0
2008-09-03 19:13:00,156.93,156.94,156.895,156.94,753800003.0
2008-09-03 19:14:00,156.95,156.96,156.92,156.95,560600006.0
2008-09-03 19:15:00,156.95,156.96,156.925,156.955,625800009.0
2008-09-03 19:16:00,156.955,156.97,156.955,156.965,498800001.0
2008-09-03 19:17:00,156.965,157.01,156.965,156.985,737400006.0
2008-09-03 19:18:00,156.985,156.99,156.96,156.98,399700000.0
2008-09-03 19:19:00,156.975,156.985,156.97,156.98,511500005.0
2008-09-03 19:20:00,156.98,157.01,156.975,156.985,849600002.0
2008-09-03 19:21:00,156.99,157.01,156.98,156.995,615400004.0
2008-09-03 19:22:00,156.995,157.005,156.985,156.99,307400002.0
2008-09-03 19:23:00,156.99,157.02,156.975,157.02,693899999.0
2008-09-03 19:24:00,157.01,157.03,157.005,157.02,388900001.0
2008-09-03 19:25:00,157.01,157.02,156.985,157.01,709400002.0
2008-09-03 19:26:00,157.01,157.01,156.995,157.0,326600001.0
2008-09-03 19:27:00,156.995,157.03,156.995,157.025,679600001.0
2008-09-03 19:28:00,157.025,157.1,157.015,157.095,737200000.0
2008-09-03 19:29:00,157.095,157.1,157.085,157.09,285800000.0
2008-09-03 19:30:00,157.1,157.1,157.09,157.1,154000000.0
2008-09-03 19:31:00,157.1,157.1,157.03,157.04,771800004.0
2008-09-03 19:32:00,157.04,157.055,157.02,157.035,606800004.0
2008-09-03 19:33:00,157.035,157.04,157.0,157.015,570200001.0
2008-09-03 19:34:00,157.02,157.02,156.995,157.005,326900000.0
2008-09-03 19:35:00,157.01,157.01,156.985,156.995,360900000.0
2008-09-03 19:36:00,156.995,156.995,156.935,156.95,584100003.0
2008-09-03 19:37:00,156.945,156.965,156.94,156.965,435500000.0
2008-09-03 19:38:00,156.97,156.98,156.955,156.975,379100000.0
2008-09-03 19:39:00,156.975,156.99,156.96,156.97,309000000.0
2008-09-03 19:40:00,156.965,156.965,156.945,156.945,306500000.0
2008-09-03 19:41:00,156.945,156.96,156.945,156.955,150500000.0
2008-09-03 19:42:00,156.96,156.96,156.925,156.95,513800000.0
2008-09-03 19:43:00,156.95,156.97,156.935,156.96,539500001.0
2008-09-03 19:44:00,156.97,156.97,156.935,156.945,440200000.0
2008-09-03 19:45:00,156.95,156.97,156.935,156.965,321900000.0
2008-09-03 19:46:00,156.96,156.99,156.935,156.99,611900000.0
2008-09-03 19:47:00,156.985,157.005,156.975,157.005,509100000.0
2008-09-03 19:48:00,157.005,157.01,156.955,156.97,556900000.0
2008-09-03 19:49:00,156.965,156.97,156.94,156.945,776400003.0
2008-09-03 19:50:00,156.95,156.96,156.935,156.945,670700000.0
2008-09-03 19:51:00,156.95,156.97,156.935,156.935,330800000.0
2008-09-03 19:52:00,156.935,156.94,156.895,156.925,818500000.0
2008-09-03 19:53:00,156.925,156.94,156.91,156.91,439500000.0
2008-09-03 19:54:00,156.92,156.935,156.895,156.895,768600000.0
2008-09-03 19:55:00,156.895,156.895,156.875,156.89,331100000.0
2008-09-03 19:56:00,156.89,156.89,156.875,156.875,416500002.0
2008-09-03 19:57:00,156.875,156.88,156.875,156.875,284800001.0
2008-09-03 19:58:00,156.875,156.89,156.87,156.875,207700000.0
2008-09-03 19:59:00,156.88,156.88,156.865,156.865,77000000.0
2008-09-03 20:00:00,156.865,156.87,156.8,156.85,714700000.0
2008-09-03 20:01:00,156.85,156.85,156.775,156.83,929700000.0
2008-09-03 20:02:00,156.82,156.88,156.8,156.87,919100001.0
2008-09-03 20:03:00,156.87,156.94,156.87,156.89,455100000.0
2008-09-03 20:04:00,156.89,156.92,156.86,156.89,739300000.0
2008-09-03 20:05:00,156.89,156.89,156.875,156.875,354500000.0
2008-09-03 20:06:00,156.89,156.9,156.86,156.875,477700000.0
2008-09-03 20:07:00,156.885,156.98,156.865,156.96,679300000.0
2008-09-03 20:08:00,156.965,157.0,156.925,156.925,640800000.0
2008-09-03 20:09:00,156.925,156.94,156.91,156.915,446000000.0
2008-09-03 20:10:00,156.91,156.92,156.875,156.89,475600000.0
2008-09-03 20:11:00,156.885,156.9,156.86,156.86,728900000.0
2008-09-03 20:12:00,156.86,156.88,156.84,156.84,340300000.0
2008-09-03 20:13:00,156.84,156.85,156.785,156.805,817800002.0
2008-09-03 20:14:00,156.81,156.86,156.81,156.85,313500000.0
2008-09-03 20:15:00,156.85,156.87,156.835,156.86,252900000.0
2008-09-03 20:16:00,156.86,156.86,156.815,156.825,481400000.0
2008-09-03 20:17:00,156.825,156.83,156.785,156.8,314500000.0
2008-09-03 20:18:00,156.8,156.835,156.795,156.83,543600000.0
2008-09-03 20:19:00,156.82,156.825,156.785,156.79,257800000.0
2008-09-03 20:20:00,156.79,156.79,156.775,156.79,123600000.0
2008-09-03 20:21:00,156.79,156.79,156.745,156.75,393600000.0
2008-09-03 20:22:00,156.75,156.77,156.715,156.765,638000000.0
2008-09-03 20:23:00,156.765,156.77,156.74,156.77,315100000.0
2008-09-03 20:24:00,156.77,156.78,156.75,156.76,416800001.0
2008-09-03 20:25:00,156.75,156.81,156.75,156.81,329200000.0
2008-09-03 20:26:00,156.81,156.83,156.8,156.83,500200001.0
2008-09-03 20:27:00,156.815,156.83,156.815,156.83,350899999.0
2008-09-03 20:28:00,156.83,156.855,156.815,156.82,520500003.0
2008-09-03 20:29:00,156.825,156.845,156.82,156.845,203000000.0
2008-09-03 20:30:00,156.835,156.845,156.8,156.82,435200000.0
2008-09-03 20:31:00,156.82,156.84,156.815,156.825,485900000.0
2008-09-03 20:32:00,156.825,156.84,156.815,156.815,611600000.0
2008-09-03 20:33:00,156.815,156.82,156.815,156.815,339199999.0
2008-09-03 20:34:00,156.815,156.82,156.81,156.815,602300000.0
2008-09-03 20:35:00,156.815,156.82,156.795,156.805,569199996.0
2008-09-03 20:36:00,156.8,156.8,156.78,156.78,507900004.0
2008-09-03 20:37:00,156.78,156.8,156.78,156.79,414500006.0
2008-09-03 20:38:00,156.785,156.8,156.78,156.785,453000003.0
2008-09-03 20:39:00,156.785,156.83,156.78,156.815,721200004.0
2008-09-03 20:40:00,156.815,156.85,156.795,156.835,732700000.0
2008-09-03 20:41:00,156.835,156.835,156.8,156.805,372900000.0
2008-09-03 20:42:00,156.805,156.85,156.795,156.835,693700000.0
2008-09-03 20:43:00,156.835,156.85,156.795,156.825,660400001.0
2008-09-03 20:44:00,156.83,156.83,156.8,156.81,330599999.0
2008-09-03 20:45:00,156.81,156.81,156.755,156.76,842500004.0
2008-09-03 20:46:00,156.76,156.81,156.76,156.79,942399998.0
2008-09-03 20:47:00,156.795,156.8,156.775,156.78,662300000.0
2008-09-03 20:48:00,156.78,156.785,156.745,156.775,1007600004.0
2008-09-03 20:49:00,156.775,156.79,156.74,156.74,628200000.0
2008-09-03 20:50:00,156.74,156.8,156.735,156.8,891099996.0
2008-09-03 20:51:00,156.8,156.85,156.795,156.835,781799999.0
2008-09-03 20:52:00,156.835,156.86,156.805,156.855,661500000.0
2008-09-03 20:53:00,156.855,156.86,156.82,156.82,502800000.0
2008-09-03 20:54:00,156.83,156.83,156.765,156.785,770899991.0
2008-09-03 20:55:00,156.785,156.81,156.775,156.8,673400000.0
2008-09-03 20:56:00,156.81,156.81,156.785,156.795,389299999.0
2008-09-03 20:57:00,156.795,156.81,156.785,156.79,292000000.0
2008-09-03 20:58:00,156.8,156.81,156.785,156.785,459499997.0
2008-09-03 20:59:00,156.785,156.8,156.775,156.8,476400000.0
2008-09-03 21:00:00,156.8,156.85,156.8,156.835,576200001.0
2008-09-03 21:01:00,156.835,156.85,156.815,156.815,440600000.0
2008-09-03 21:02:00,156.815,156.84,156.815,156.84,287300000.0
2008-09-03 21:03:00,156.84,156.86,156.84,156.845,310500001.0
2008-09-03 21:04:00,156.845,156.85,156.845,156.845,172000000.0
2008-09-03 21:05:00,156.845,156.845,156.805,156.805,357900000.0
2008-09-03 21:06:00,156.805,156.81,156.8,156.805,221000000.0
2008-09-03 21:07:00,156.805,156.81,156.8,156.81,288300001.0
2008-09-03 21:08:00,156.81,156.83,156.8,156.815,270900001.0
2008-09-03 21:09:00,156.815,156.87,156.815,156.835,454400000.0
2008-09-03 21:10:00,156.835,156.84,156.82,156.83,316699999.0
2008-09-03 21:11:00,156.83,156.85,156.825,156.84,280200002.0
2008-09-03 21:12:00,156.84,156.86,156.83,156.845,324500001.0
2008-09-03 21:13:00,156.845,156.85,156.815,156.825,354400002.0
2008-09-03 21:14:00,156.825,156.84,156.81,156.84,444599999.0
2008-09-03 21:15:00,156.84,156.84,156.765,156.775,321000000.0
2008-09-03 21:16:00,156.78,156.81,156.78,156.8,429000000.0
2008-09-03 21:17:00,156.8,156.84,156.8,156.8,359600000.0
2008-09-03 21:18:00,156.8,156.835,156.795,156.83,709600007.0
2008-09-03 21:19:00,156.82,156.83,156.81,156.825,644000003.0
2008-09-03 21:20:00,156.825,156.83,156.81,156.81,374200002.0
2008-09-03 21:21:00,156.81,156.83,156.79,156.83,568500000.0
2008-09-03 21:22:00,156.84,156.85,156.825,156.84,888800002.0
2008-09-03 21:23:00,156.84,156.89,156.825,156.875,952000006.0
2008-09-03 21:24:00,156.88,156.88,156.815,156.845,1079900003.0
2008-09-03 21:25:00,156.845,156.89,156.845,156.875,891400005.0
2008-09-03 21:26:00,156.88,156.895,156.875,156.895,429899998.0
2008-09-03 21:27:00,156.895,156.9,156.875,156.88,243400002.0
2008-09-03 21:28:00,156.88,156.9,156.875,156.895,557700009.0
2008-09-03 21:29:00,156.895,156.9,156.855,156.885,656699998.0
2008-09-03 21:30:00,156.885,156.92,156.87,156.89,362600000.0
2008-09-03 21:31:00,156.89,156.935,156.89,156.92,544400000.0
2008-09-03 21:32:00,156.92,156.925,156.9,156.925,430899999.0
2008-09-03 21:33:00,156.925,156.925,156.91,156.915,382699997.0
2008-09-03 21:34:00,156.915,156.93,156.915,156.925,221700000.0
2008-09-03 21:35:00,156.935,156.945,156.92,156.935,390000002.0
2008-09-03 21:36:00,156.935,156.945,156.915,156.925,537500001.0
2008-09-03 21:37:00,156.925,156.925,156.895,156.905,749199998.0
2008-09-03 21:38:00,156.905,156.93,156.9,156.91,505700000.0
2008-09-03 21:39:00,156.905,156.935,156.9,156.915,905800002.0
2008-09-03 21:40:00,156.915,156.93,156.9,156.925,765500003.0
2008-09-03 21:41:00,156.925,156.935,156.905,156.925,434399998.0
2008-09-03 21:42:00,156.925,156.935,156.88,156.88,722200002.0
2008-09-03 21:43:00,156.88,156.91,156.88,156.9,331200000.0
2008-09-03 21:44:00,156.9,156.91,156.87,156.88,539300005.0
2008-09-03 21:45:00,156.88,156.9,156.87,156.895,403200000.0
2008-09-03 21:46:00,156.895,156.9,156.855,156.855,490599991.0
2008-09-03 21:47:00,156.86,156.86,156.835,156.84,348699997.0
2008-09-03 21:48:00,156.84,156.87,156.84,156.87,381900000.0
2008-09-03 21:49:00,156.87,156.91,156.865,156.905,217899998.0
2008-09-03 21:50:00,156.915,156.94,156.915,156.93,421299999.0
2008-09-03 21:51:00,156.93,156.93,156.915,156.93,225900001.0
2008-09-03 21:52:00,156.93,156.935,156.915,156.925,337499996.0
2008-09-03 21:53:00,156.925,156.925,156.9,156.91,287099999.0
2008-09-03 21:54:00,156.905,156.92,156.895,156.91,326000000.0
2008-09-03 21:55:00,156.91,156.935,156.91,156.93,157000000.0
2008-09-03 21:56:00,156.93,156.955,156.93,156.95,448999999.0
2008-09-03 21:57:00,156.95,156.97,156.945,156.965,324699996.0
2008-09-03 21:58:00,156.97,156.97,156.93,156.945,202100001.0
2008-09-03 21:59:00,156.95,156.96,156.935,156.94,443699997.0
2008-09-03 22:00:00,156.95,156.95,156.915,156.935,447299999.0
2008-09-03 22:01:00,156.935,156.95,156.92,156.94,278100000.0
2008-09-03 22:02:00,156.935,156.945,156.89,156.9,425200000.0
2008-09-03 22:03:00,156.91,156.955,156.9,156.935,151100000.0
2008-09-03 22:04:00,156.94,156.95,156.925,156.935,71900000.0
2008-09-03 22:05:00,156.935,156.96,156.93,156.95,154900000.0
2008-09-03 22:06:00,156.95,156.96,156.945,156.955,70600000.0
2008-09-03 22:07:00,156.955,156.96,156.945,156.945,60900000.0
2008-09-03 22:08:00,156.96,156.965,156.935,156.965,54800000.0
2008-09-03 22:09:00,156.965,156.965,156.965,156.965,26100000.0
2008-09-03 22:10:00,156.965,156.97,156.935,156.945,145400000.0
2008-09-03 22:11:00,156.94,156.94,156.91,156.93,79100000.0
2008-09-03 22:12:00,156.93,156.98,156.915,156.97,108900000.0
2008-09-03 22:13:00,156.98,157.01,156.965,156.975,301000000.0
2008-09-03 22:14:00,156.965,156.985,156.93,156.945,246600000.0
2008-09-03 22:15:00,156.96,156.96,156.865,156.885,90800000.0
2008-09-03 22:16:00,156.9,156.92,156.895,156.915,98800000.0
2008-09-03 22:17:00,156.915,156.925,156.895,156.915,137200001.0
2008-09-03 22:18:00,156.915,156.915,156.915,156.915,50200000.0
2008-09-03 22:19:00,156.905,156.93,156.905,156.915,68900000.0
2008-09-03 22:20:00,156.93,156.93,156.91,156.93,95900000.0
2008-09-03 22:21:00,156.93,156.955,156.92,156.93,142200000.0
2008-09-03 22:22:00,156.945,156.95,156.935,156.94,78500000.0
2008-09-03 22:23:00,156.93,156.94,156.915,156.935,130300000.0
2008-09-03 22:24:00,156.94,156.945,156.935,156.94,33000000.0
2008-09-03 22:25:00,156.935,156.97,156.935,156.965,74100000.0
2008-09-03 22:26:00,156.965,156.97,156.955,156.965,55600000.0
2008-09-03 22:27:00,156.965,156.97,156.95,156.96,145800000.0
2008-09-03 22:28:00,156.97,156.97,156.95,156.96,92700000.0
2008-09-03 22:29:00,156.96,156.97,156.955,156.97,30800000.0
2008-09-03 22:30:00,156.95,156.965,156.95,156.965,33500000.0
2008-09-03 22:31:00,156.97,156.97,156.96,156.97,24200000.0
2008-09-03 22:32:00,156.97,156.97,156.96,156.96,30200000.0
2008-09-03 22:33:00,156.94,156.95,156.94,156.945,14600000.0
2008-09-03 22:34:00,156.945,156.96,156.945,156.96,43500000.0
2008-09-03 22:35:00,156.955,156.96,156.955,156.96,55300000.0
2008-09-03 22:36:00,156.96,156.96,156.96,156.96,16200000.0
2008-09-03 22:37:00,156.96,156.97,156.96,156.97,77100000.0
2008-09-03 22:38:00,156.96,156.97,156.905,156.94,168300000.0
2008-09-03 22:39:00,156.94,156.94,156.92,156.92,56100000.0
2008-09-03 22:40:00,156.94,156.94,156.87,156.88,237100000.0
2008-09-03 22:41:00,156.875,156.895,156.86,156.895,133100000.0
2008-09-03 22:42:00,156.885,156.89,156.885,156.89,44200000.0
2008-09-03 22:43:00,156.89,156.94,156.885,156.915,181700000.0
2008-09-03 22:44:00,156.91,156.965,156.905,156.92,195800000.0
2008-09-03 22:45:00,156.93,156.94,156.92,156.93,162700000.0
2008-09-03 22:46:00,156.93,156.935,156.925,156.935,66900000.0
2008-09-03 22:47:00,156.935,156.945,156.93,156.935,131400000.0
2008-09-03 22:48:00,156.93,156.96,156.93,156.93,183000000.0
2008-09-03 22:49:00,156.93,156.94,156.93,156.935,63300000.0
2008-09-03 22:50:00,156.935,156.955,156.93,156.94,158700000.0
2008-09-03 22:51:00,156.95,156.955,156.93,156.93,193900000.0
2008-09-03 22:52:00,156.93,156.94,156.93,156.93,332900000.0
2008-09-03 22:53:00,156.94,156.94,156.935,156.94,134700000.0
2008-09-03 22:54:00,156.94,156.94,156.93,156.94,296700000.0
2008-09-03 22:55:00,156.93,156.945,156.93,156.935,137700000.0
2008-09-03 22:56:00,156.935,156.94,156.93,156.94,295400000.0
2008-09-03 22:57:00,156.93,156.95,156.93,156.94,130199999.0
2008-09-03 22:58:00,156.95,156.98,156.93,156.96,243200000.0
2008-09-03 22:59:00,156.965,157.005,156.95,156.995,262000000.0
2008-09-03 23:00:00,157.01,157.02,156.985,157.01,115500000.0
2008-09-03 23:01:00,157.01,157.07,157.01,157.04,194400004.0
2008-09-03 23:02:00,157.05,157.05,157.045,157.045,29300000.0
2008-09-03 23:03:00,157.04,157.06,157.04,157.05,60500001.0
2008-09-03 23:04:00,157.05,157.05,157.025,157.05,95700001.0
2008-09-03 23:05:00,157.04,157.05,157.04,157.05,117199999.0
2008-09-03 23:06:00,157.05,157.05,157.025,157.03,117199999.0
2008-09-03 23:07:00,157.03,157.03,157.03,157.03,29600000.0
2008-09-03 23:08:00,157.02,157.03,157.02,157.03,121600000.0
2008-09-03 23:09:00,157.03,157.03,157.0,157.01,166200000.0
2008-09-03 23:10:00,157.01,157.01,157.0,157.01,392900000.0
2008-09-03 23:11:00,157.01,157.02,157.0,157.01,128900000.0
2008-09-03 23:12:00,157.01,157.08,157.01,157.08,190499999.0
2008-09-03 23:13:00,157.055,157.07,157.055,157.07,128000001.0
2008-09-03 23:14:00,157.07,157.07,157.06,157.06,13500000.0
2008-09-03 23:15:00,157.06,157.06,157.03,157.06,97500000.0
2008-09-03 23:16:00,157.06,157.07,157.06,157.06,69900000.0
2008-09-03 23:17:00,157.06,157.08,157.06,157.06,96100000.0
2008-09-03 23:18:00,157.06,157.06,157.03,157.06,39400000.0
2008-09-03 23:19:00,157.03,157.03,157.02,157.025,263300000.0
2008-09-03 23:20:00,157.025,157.03,157.015,157.02,122500000.0
2008-09-03 23:21:00,157.02,157.02,156.99,157.01,121500000.0
2008-09-03 23:22:00,157.0,157.02,156.995,156.995,93700000.0
2008-09-03 23:23:00,157.0,157.01,156.95,156.98,69900000.0
2008-09-03 23:24:00,156.98,156.98,156.98,156.98,6400000.0
2008-09-03 23:25:00,156.98,156.98,156.95,156.95,20300000.0
2008-09-03 23:26:00,156.95,156.98,156.91,156.91,77700000.0
2008-09-03 23:27:00,156.92,156.95,156.92,156.95,72500000.0
2008-09-03 23:28:00,156.955,156.97,156.92,156.94,142899997.0
2008-09-03 23:29:00,156.94,156.94,156.94,156.94,14700000.0
2008-09-03 23:30:00,156.94,156.94,156.915,156.93,94900000.0
2008-09-03 23:31:00,156.905,156.94,156.835,156.87,233600001.0
2008-09-03 23:32:00,156.87,156.87,156.805,156.83,209000000.0
2008-09-03 23:33:00,156.83,156.84,156.83,156.835,219999996.0
2008-09-03 23:34:00,156.835,156.85,156.83,156.85,125800001.0
2008-09-03 23:35:00,156.85,156.85,156.845,156.85,33300000.0
2008-09-03 23:36:00,156.85,156.85,156.85,156.85,7500000.0
2008-09-03 23:37:00,156.85,156.86,156.845,156.85,60000000.0
2008-09-03 23:38:00,156.85,156.85,156.845,156.845,41800000.0
2008-09-03 23:39:00,156.845,156.845,156.845,156.845,85500000.0
2008-09-03 23:40:00,156.845,156.85,156.84,156.85,135699998.0
2008-09-03 23:41:00,156.84,156.84,156.84,156.84,43200001.0
2008-09-03 23:42:00,156.85,156.85,156.85,156.85,1200000.0
2008-09-03 23:43:00,156.84,156.855,156.84,156.845,89800001.0
2008-09-03 23:44:00,156.845,156.86,156.845,156.855,52100000.0
2008-09-03 23:45:00,156.86,156.86,156.85,156.85,51000000.0
2008-09-03 23:46:00,156.86,156.86,156.85,156.85,34000000.0
2008-09-03 23:47:00,156.85,156.87,156.845,156.87,69400000.0
2008-09-03 23:48:00,156.87,156.87,156.855,156.855,90700000.0
2008-09-03 23:49:00,156.855,156.87,156.855,156.865,29700000.0
2008-09-03 23:50:00,156.865,156.865,156.845,156.86,151600000.0
2008-09-03 23:51:00,156.85,156.875,156.82,156.84,338500000.0
2008-09-03 23:52:00,156.84,156.85,156.835,156.84,66600000.0
2008-09-03 23:53:00,156.84,156.84,156.83,156.83,40800000.0
2008-09-03 23:54:00,156.83,156.83,156.83,156.83,21600000.0
2008-09-03 23:55:00,156.83,156.84,156.83,156.835,69000000.0
2008-09-03 23:56:00,156.84,156.86,156.825,156.855,40200000.0
2008-09-03 23:57:00,156.86,156.86,156.825,156.825,30800000.0
2008-09-03 23:58:00,156.835,156.84,156.835,156.84,16100000.0
2008-09-03 23:59:00,156.85,156.85,156.85,156.85,1000000.0
2008-09-04 00:00:00,156.85,156.885,156.845,156.875,193700000.0
2008-09-04 00:01:00,156.875,156.935,156.875,156.92,98500000.0
2008-09-04 00:02:00,156.92,156.93,156.915,156.92,96300000.0
2008-09-04 00:03:00,156.92,156.93,156.91,156.91,82300000.0
2008-09-04 00:04:00,156.92,156.93,156.9,156.93,76000000.0
2008-09-04 00:05:00,156.925,156.97,156.92,156.96,183800000.0
2008-09-04 00:06:00,156.95,156.95,156.935,156.935,61700000.0
2008-09-04 00:07:00,156.95,156.95,156.935,156.935,26800000.0
2008-09-04 00:08:00,156.95,156.95,156.935,156.935,25800000.0
2008-09-04 00:09:00,156.95,156.95,156.935,156.935,25800000.0
2008-09-04 00:10:00,156.95,156.97,156.935,156.97,113400000.0
2008-09-04 00:11:00,156.96,156.98,156.955,156.955,79500000.0
2008-09-04 00:12:00,156.96,156.98,156.945,156.97,237300000.0
2008-09-04 00:13:00,156.98,156.985,156.965,156.975,99400000.0
2008-09-04 00:14:00,156.975,156.98,156.96,156.96,175200000.0
2008-09-04 00:15:00,156.96,156.97,156.925,156.93,514600000.0
2008-09-04 00:16:00,156.93,156.93,156.9,156.9,409800001.0
2008-09-04 00:17:00,156.93,156.93,156.89,156.89,158800000.0
2008-09-04 00:18:00,156.9,156.92,156.885,156.895,151000000.0
2008-09-04 00:19:00,156.895,156.9,156.885,156.89,96900001.0
2008-09-04 00:20:00,156.89,156.89,156.865,156.875,144800000.0
2008-09-04 00:21:00,156.875,156.88,156.86,156.88,59000000.0
2008-09-04 00:22:00,156.88,156.88,156.865,156.88,22400000.0
2008-09-04 00:23:00,156.88,156.88,156.85,156.85,333200001.0
2008-09-04 00:24:00,156.86,156.87,156.86,156.86,40600000.0
2008-09-04 00:25:00,156.86,156.86,156.86,156.86,108000000.0
2008-09-04 00:26:00,156.86,156.88,156.86,156.875,82700000.0
2008-09-04 00:27:00,156.875,156.9,156.865,156.89,222600003.0
2008-09-04 00:28:00,156.89,156.9,156.885,156.895,57200000.0
2008-09-04 00:29:00,156.895,156.9,156.875,156.875,185000000.0
2008-09-04 00:30:00,156.875,156.9,156.875,156.885,146300000.0
2008-09-04 00:31:00,156.89,156.91,156.875,156.89,321800000.0
2008-09-04 00:32:00,156.885,156.92,156.885,156.92,70700000.0
2008-09-04 00:33:00,156.92,156.92,156.9,156.92,66800000.0
2008-09-04 00:34:00,156.905,156.92,156.9,156.9,63500001.0
2008-09-04 00:35:00,156.9,156.92,156.895,156.92,38700000.0
2008-09-04 00:36:00,156.92,156.92,156.905,156.915,58600000.0
2008-09-04 00:37:00,156.915,156.92,156.915,156.915,19300000.0
2008-09-04 00:38:00,156.93,156.94,156.925,156.94,26900000.0
2008-09-04 00:39:00,156.935,156.95,156.935,156.945,14000000.0
2008-09-04 00:40:00,156.945,156.95,156.92,156.925,134800000.0
2008-09-04 00:41:00,156.925,156.93,156.905,156.92,140900000.0
2008-09-04 00:42:00,156.93,156.93,156.905,156.915,55000000.0
2008-09-04 00:43:00,156.915,156.93,156.915,156.93,76500000.0
2008-09-04 00:44:00,156.93,156.93,156.905,156.915,71100000.0
2008-09-04 00:45:00,156.92,156.93,156.905,156.915,92800000.0
2008-09-04 00:46:00,156.92,156.93,156.92,156.92,62300000.0
2008-09-04 00:47:00,156.93,156.93,156.92,156.92,98800000.0
2008-09-04 00:48:00,156.92,156.92,156.92,156.92,18000000.0
2008-09-04 00:49:00,156.9,156.92,156.9,156.92,42600000.0
2008-09-04 00:50:00,156.92,156.92,156.89,156.92,103800000.0
2008-09-04 00:51:00,156.92,156.92,156.87,156.87,244300002.0
2008-09-04 00:52:00,156.865,156.88,156.865,156.875,109900000.0
2008-09-04 00:53:00,156.875,156.88,156.845,156.845,197800000.0
2008-09-04 00:54:00,156.845,156.86,156.845,156.86,38100000.0
2008-09-04 00:55:00,156.86,156.86,156.84,156.85,149900000.0
2008-09-04 00:56:00,156.85,156.89,156.845,156.885,216900000.0
2008-09-04 00:57:00,156.885,156.91,156.88,156.91,289900000.0
2008-09-04 00:58:00,156.905,156.91,156.895,156.91,194600000.0
2008-09-04 00:59:00,156.905,156.925,156.905,156.92,288900000.0
2008-09-04 01:00:00,156.91,156.94,156.9,156.93,260000000.0
2008-09-04 01:01:00,156.93,156.93,156.915,156.92,60400000.0
2008-09-04 01:02:00,156.92,156.93,156.915,156.93,55300000.0
2008-09-04 01:03:00,156.925,156.93,156.915,156.925,91900000.0
2008-09-04 01:04:00,156.925,156.96,156.925,156.955,187500000.0
2008-09-04 01:05:00,156.96,156.96,156.95,156.96,81900000.0
2008-09-04 01:06:00,156.955,156.99,156.955,156.98,112400000.0
2008-09-04 01:07:00,156.995,157.0,156.99,157.0,189300000.0
2008-09-04 01:08:00,156.99,157.0,156.975,156.99,171000000.0
2008-09-04 01:09:00,156.99,157.01,156.975,156.985,295900000.0
2008-09-04 01:10:00,156.985,156.99,156.955,156.98,384000003.0
2008-09-04 01:11:00,156.98,156.99,156.975,156.98,182800000.0
2008-09-04 01:12:00,156.99,157.0,156.98,157.0,89399999.0
2008-09-04 01:13:00,157.0,157.02,156.995,157.005,175800000.0
2008-09-04 01:14:00,157.005,157.01,156.99,156.99,203200000.0
2008-09-04 01:15:00,156.98,157.025,156.97,156.995,210600000.0
2008-09-04 01:16:00,157.0,157.0,156.99,156.99,122400001.0
2008-09-04 01:17:00,157.0,157.0,156.99,156.99,112500000.0
2008-09-04 01:18:00,157.0,157.01,156.995,157.01,148100000.0
2008-09-04 01:19:00,157.0,157.0,156.985,156.99,117400000.0
2008-09-04 01:20:00,156.99,157.0,156.98,156.98,88400000.0
2008-09-04 01:21:00,156.99,156.99,156.97,156.97,145800000.0
2008-09-04 01:22:00,156.97,156.98,156.97,156.98,109300000.0
2008-09-04 01:23:00,156.98,156.99,156.96,156.96,125100000.0
2008-09-04 01:24:00,156.96,156.97,156.95,156.96,73200000.0
2008-09-04 01:25:00,156.97,156.97,156.96,156.96,27000000.0
2008-09-04 01:26:00,156.96,156.98,156.95,156.98,69000000.0
2008-09-04 01:27:00,156.99,157.0,156.98,157.0,81900000.0
2008-09-04 01:28:00,157.0,157.02,157.0,157.01,164100000.0
2008-09-04 01:29:00,157.01,157.07,157.01,157.07,376000000.0
2008-09-04 01:30:00,157.06,157.09,157.05,157.07,346699999.0
2008-09-04 01:31:00,157.07,157.09,157.05,157.09,280600000.0
2008-09-04 01:32:00,157.085,157.12,157.08,157.12,267300000.0
2008-09-04 01:33:00,157.11,157.17,157.095,157.16,300200000.0
2008-09-04 01:34:00,157.165,157.195,157.16,157.175,380700000.0
2008-09-04 01:35:00,157.18,157.2,157.18,157.2,210400000.0
2008-09-04 01:36:00,157.2,157.25,157.19,157.225,527700001.0
2008-09-04 01:37:00,157.2,157.22,157.16,157.17,363000002.0
2008-09-04 01:38:00,157.17,157.18,157.16,157.18,101200000.0
2008-09-04 01:39:00,157.17,157.2,157.17,157.19,170800000.0
2008-09-04 01:40:00,157.195,157.23,157.19,157.2,352200000.0
2008-09-04 01:41:00,157.21,157.24,157.195,157.24,317400000.0
2008-09-04 01:42:00,157.235,157.25,157.23,157.24,222199999.0
2008-09-04 01:43:00,157.24,157.31,157.24,157.28,509799999.0
2008-09-04 01:44:00,157.3,157.33,157.26,157.325,585900002.0
2008-09-04 01:45:00,157.33,157.33,157.26,157.28,627500000.0
2008-09-04 01:46:00,157.26,157.28,157.19,157.21,719299996.0
2008-09-04 01:47:00,157.21,157.21,157.16,157.21,837600001.0
2008-09-04 01:48:00,157.22,157.27,157.21,157.25,1227400011.0
2008-09-04 01:49:00,157.25,157.28,157.205,157.205,254300001.0
2008-09-04 01:50:00,157.2,157.24,157.2,157.23,150400001.0
2008-09-04 01:51:00,157.23,157.25,157.19,157.22,720800000.0
2008-09-04 01:52:00,157.22,157.27,157.22,157.27,345000001.0
2008-09-04 01:53:00,157.27,157.29,157.24,157.28,457600000.0
2008-09-04 01:54:00,157.285,157.33,157.265,157.32,557200000.0
2008-09-04 01:55:00,157.315,157.33,157.315,157.32,223600000.0
2008-09-04 01:56:00,157.32,157.32,157.28,157.3,343700000.0
2008-09-04 01:57:00,157.29,157.3,157.28,157.29,206300000.0
2008-09-04 01:58:00,157.28,157.29,157.215,157.22,170700000.0
2008-09-04 01:59:00,157.23,157.25,157.21,157.24,482400000.0
2008-09-04 02:00:00,157.235,157.24,157.205,157.23,677199998.0
2008-09-04 02:01:00,157.23,157.28,157.225,157.28,290900000.0
2008-09-04 02:02:00,157.28,157.32,157.275,157.31,516700000.0
2008-09-04 02:03:00,157.31,157.32,157.28,157.32,335600000.0
2008-09-04 02:04:00,157.32,157.38,157.32,157.38,486900000.0
2008-09-04 02:05:00,157.38,157.4,157.36,157.39,432400000.0
2008-09-04 02:06:00,157.39,157.42,157.35,157.35,687199999.0
2008-09-04 02:07:00,157.35,157.36,157.34,157.36,641400001.0
2008-09-04 02:08:00,157.35,157.35,157.34,157.34,273500000.0
2008-09-04 02:09:00,157.34,157.35,157.32,157.34,521199994.0
2008-09-04 02:10:00,157.34,157.34,157.33,157.33,149000000.0
2008-09-04 02:11:00,157.33,157.33,157.31,157.33,315900001.0
2008-09-04 02:12:00,157.32,157.33,157.29,157.31,432799999.0
2008-09-04 02:13:00,157.31,157.31,157.285,157.3,402300000.0
2008-09-04 02:14:00,157.3,157.31,157.28,157.29,665599996.0
2008-09-04 02:15:00,157.29,157.29,157.26,157.26,354500001.0
2008-09-04 02:16:00,157.26,157.26,157.24,157.24,232200001.0
2008-09-04 02:17:00,157.24,157.25,157.23,157.24,411199998.0
2008-09-04 02:18:00,157.23,157.23,157.21,157.21,274200000.0
2008-09-04 02:19:00,157.21,157.21,157.175,157.175,464200002.0
2008-09-04 02:20:00,157.175,157.22,157.17,157.21,529599999.0
2008-09-04 02:21:00,157.21,157.21,157.15,157.15,493300000.0
2008-09-04 02:22:00,157.14,157.145,157.09,157.11,701000004.0
2008-09-04 02:23:00,157.11,157.12,157.11,157.12,312699999.0
2008-09-04 02:24:00,157.12,157.18,157.12,157.17,619099998.0
2008-09-04 02:25:00,157.17,157.2,157.13,157.18,591200001.0
2008-09-04 02:26:00,157.18,157.18,157.15,157.155,160700000.0
2008-09-04 02:27:00,157.155,157.185,157.155,157.18,264500000.0
2008-09-04 02:28:00,157.18,157.19,157.17,157.17,568800000.0
2008-09-04 02:29:00,157.17,157.17,157.145,157.16,546900000.0
2008-09-04 02:30:00,157.17,157.2,157.155,157.175,634700002.0
2008-09-04 02:31:00,157.175,157.19,157.17,157.185,471900000.0
2008-09-04 02:32:00,157.185,157.195,157.175,157.195,476700000.0
2008-09-04 02:33:00,157.195,157.21,157.19,157.205,497800000.0
2008-09-04 02:34:00,157.21,157.21,157.17,157.175,296200000.0
2008-09-04 02:35:00,157.175,157.18,157.09,157.1,638800000.0
2008-09-04 02:36:00,157.11,157.16,157.105,157.125,484800000.0
2008-09-04 02:37:00,157.125,157.14,157.12,157.125,592400000.0
2008-09-04 02:38:00,157.13,157.13,157.095,157.105,391700000.0
2008-09-04 02:39:00,157.105,157.115,157.09,157.105,311500000.0
2008-09-04 02:40:00,157.11,157.12,157.09,157.1,316500000.0
2008-09-04 02:41:00,157.095,157.12,157.095,157.12,411400000.0
2008-09-04 02:42:00,157.12,157.15,157.11,157.12,481100000.0
2008-09-04 02:43:00,157.12,157.15,157.12,157.15,413400000.0
2008-09-04 02:44:00,157.145,157.145,157.105,157.11,215500000.0
2008-09-04 02:45:00,157.12,157.12,157.11,157.115,236600000.0
2008-09-04 02:46:00,157.115,157.115,157.095,157.095,140400000.0
2008-09-04 02:47:00,157.1,157.1,157.08,157.095,332100000.0
2008-09-04 02:48:00,157.11,157.15,157.11,157.14,586900005.0
2008-09-04 02:49:00,157.14,157.15,157.125,157.125,351500001.0
2008-09-04 02:50:00,157.13,157.135,157.085,157.09,447300003.0
2008-09-04 02:51:00,157.085,157.105,157.055,157.06,612800000.0
2008-09-04 02:52:00,157.07,157.105,157.06,157.08,777300001.0
2008-09-04 02:53:00,157.08,157.115,157.07,157.115,530400000.0
2008-09-04 02:54:00,157.105,157.11,157.085,157.095,480899999.0
2008-09-04 02:55:00,157.1,157.1,157.075,157.09,384200000.0
2008-09-04 02:56:00,157.09,157.12,157.09,157.11,569100000.0
2008-09-04 02:57:00,157.11,157.115,157.08,157.11,449100000.0
2008-09-04 02:58:00,157.1,157.13,157.055,157.065,549800000.0
2008-09-04 02:59:00,157.07,157.08,157.055,157.065,397200000.0
2008-09-04 03:00:00,157.065,157.07,156.97,156.995,636200001.0
2008-09-04 03:01:00,157.0,157.0,156.905,156.905,404700000.0
2008-09-04 03:02:00,156.905,156.92,156.885,156.895,856800000.0
2008-09-04 03:03:00,156.895,156.895,156.835,156.84,739400000.0
2008-09-04 03:04:00,156.85,156.88,156.82,156.855,657700000.0
2008-09-04 03:05:00,156.85,156.89,156.815,156.815,789300000.0
2008-09-04 03:06:00,156.815,156.86,156.775,156.84,983700000.0
2008-09-04 03:07:00,156.84,156.86,156.755,156.76,774900000.0
2008-09-04 03:08:00,156.755,156.775,156.74,156.76,623000000.0
2008-09-04 03:09:00,156.76,156.795,156.76,156.79,529800000.0
2008-09-04 03:10:00,156.79,156.835,156.79,156.825,218200000.0
2008-09-04 03:11:00,156.825,156.84,156.81,156.84,259500000.0
2008-09-04 03:12:00,156.835,156.85,156.82,156.835,581300004.0
2008-09-04 03:13:00,156.835,156.835,156.785,156.785,667000000.0
2008-09-04 03:14:00,156.785,156.8,156.775,156.79,626900000.0
2008-09-04 03:15:00,156.79,156.8,156.78,156.79,833600000.0
2008-09-04 03:16:00,156.79,156.8,156.77,156.785,546300000.0
2008-09-04 03:17:00,156.785,156.785,156.745,156.745,549200000.0
2008-09-04 03:18:00,156.745,156.745,156.685,156.705,781099999.0
2008-09-04 03:19:00,156.705,156.72,156.645,156.66,937000000.0
2008-09-04 03:20:00,156.665,156.69,156.665,156.69,762300000.0
2008-09-04 03:21:00,156.685,156.71,156.685,156.705,499300000.0
2008-09-04 03:22:00,156.705,156.72,156.68,156.685,642900000.0
2008-09-04 03:23:00,156.68,156.7,156.66,156.7,532000000.0
2008-09-04 03:24:00,156.7,156.72,156.68,156.7,391800000.0
2008-09-04 03:25:00,156.705,156.745,156.695,156.735,506600000.0
2008-09-04 03:26:00,156.735,156.75,156.715,156.715,751200000.0
2008-09-04 03:27:00,156.715,156.75,156.705,156.75,638300000.0
2008-09-04 03:28:00,156.75,156.78,156.735,156.76,676200000.0
2008-09-04 03:29:00,156.76,156.76,156.745,156.755,115400000.0
2008-09-04 03:30:00,156.77,156.8,156.675,156.675,980600001.0
2008-09-04 03:31:00,156.69,156.71,156.64,156.71,681399998.0
2008-09-04 03:32:00,156.71,156.71,156.615,156.63,703000000.0
2008-09-04 03:33:00,156.63,156.685,156.625,156.665,751300000.0
2008-09-04 03:34:00,156.665,156.73,156.665,156.715,954300000.0
2008-09-04 03:35:00,156.72,156.72,156.655,156.66,1010400000.0
2008-09-04 03:36:00,156.66,156.69,156.615,156.69,730499999.0
2008-09-04 03:37:00,156.69,156.75,156.69,156.74,600000000.0
2008-09-04 03:38:00,156.74,156.74,156.705,156.715,603200000.0
2008-09-04 03:39:00,156.72,156.74,156.705,156.735,598900000.0
2008-09-04 03:40:00,156.735,156.74,156.695,156.71,562000000.0
2008-09-04 03:41:00,156.71,156.72,156.705,156.71,379000000.0
2008-09-04 03:42:00,156.715,156.72,156.65,156.65,735000000.0
2008-09-04 03:43:00,156.65,156.655,156.615,156.615,704100000.0
2008-09-04 03:44:00,156.62,156.62,156.57,156.57,636799999.0
2008-09-04 03:45:00,156.575,156.6,156.555,156.575,525000000.0
2008-09-04 03:46:00,156.58,156.58,156.55,156.555,485700000.0
2008-09-04 03:47:00,156.555,156.57,156.53,156.56,485300000.0
2008-09-04 03:48:00,156.56,156.57,156.54,156.555,413800000.0
2008-09-04 03:49:00,156.56,156.6,156.55,156.585,475100000.0
2008-09-04 03:50:00,156.585,156.62,156.585,156.61,373400001.0
2008-09-04 03:51:00,156.605,156.62,156.595,156.595,459700000.0
2008-09-04 03:52:00,156.595,156.63,156.595,156.61,694200000.0
2008-09-04 03:53:00,156.61,156.62,156.56,156.56,452200000.0
2008-09-04 03:54:00,156.56,156.57,156.535,156.55,408500000.0
2008-09-04 03:55:00,156.55,156.57,156.545,156.57,316000000.0
2008-09-04 03:56:00,156.555,156.57,156.545,156.56,255400000.0
2008-09-04 03:57:00,156.55,156.58,156.535,156.575,582400000.0
2008-09-04 03:58:00,156.575,156.58,156.545,156.56,348400000.0
2008-09-04 03:59:00,156.565,156.57,156.545,156.56,437200000.0
2008-09-04 04:00:00,156.57,156.59,156.565,156.575,621000000.0
2008-09-04 04:01:00,156.585,156.585,156.56,156.58,467500000.0
2008-09-04 04:02:00,156.58,156.62,156.555,156.58,562800000.0
2008-09-04 04:03:00,156.6,156.6,156.56,156.57,431400000.0
2008-09-04 04:04:00,156.585,156.6,156.555,156.575,474200000.0
2008-09-04 04:05:00,156.585,156.64,156.565,156.63,867100001.0
2008-09-04 04:06:00,156.625,156.64,156.595,156.62,443400000.0
2008-09-04 04:07:00,156.62,156.66,156.61,156.645,549400002.0
2008-09-04 04:08:00,156.645,156.68,156.63,156.665,630500000.0
2008-09-04 04:09:00,156.66,156.68,156.635,156.675,303000001.0
2008-09-04 04:10:00,156.68,156.68,156.665,156.665,99200000.0
2008-09-04 04:11:00,156.665,156.67,156.64,156.645,885600001.0
2008-09-04 04:12:00,156.645,156.67,156.63,156.66,311600000.0
2008-09-04 04:13:00,156.655,156.66,156.62,156.63,479900000.0
2008-09-04 04:14:00,156.62,156.63,156.59,156.595,599800000.0
2008-09-04 04:15:00,156.595,156.6,156.575,156.6,292700000.0
2008-09-04 04:16:00,156.6,156.61,156.58,156.595,254200000.0
2008-09-04 04:17:00,156.595,156.595,156.555,156.56,371400000.0
2008-09-04 04:18:00,156.56,156.59,156.56,156.565,439700000.0
2008-09-04 04:19:00,156.58,156.62,156.58,156.62,245400000.0
2008-09-04 04:20:00,156.62,156.62,156.585,156.595,273800000.0
2008-09-04 04:21:00,156.595,156.63,156.595,156.615,835800001.0
2008-09-04 04:22:00,156.62,156.64,156.61,156.625,255800000.0
2008-09-04 04:23:00,156.625,156.66,156.62,156.635,584300000.0
2008-09-04 04:24:00,156.635,156.66,156.635,156.65,236500000.0
2008-09-04 04:25:00,156.65,156.67,156.64,156.655,445900002.0
2008-09-04 04:26:00,156.655,156.69,156.655,156.685,246000000.0
2008-09-04 04:27:00,156.685,156.73,156.685,156.73,348600000.0
2008-09-04 04:28:00,156.725,156.73,156.705,156.715,387600000.0
2008-09-04 04:29:00,156.715,156.76,156.715,156.76,347400000.0
2008-09-04 04:30:00,156.76,156.8,156.745,156.795,596600000.0
2008-09-04 04:31:00,156.795,156.805,156.79,156.8,299300000.0
2008-09-04 04:32:00,156.8,156.8,156.755,156.76,189300000.0
2008-09-04 04:33:00,156.76,156.76,156.75,156.75,135800000.0
2008-09-04 04:34:00,156.755,156.78,156.75,156.775,283000000.0
2008-09-04 04:35:00,156.775,156.83,156.775,156.815,454800000.0
2008-09-04 04:36:00,156.815,156.83,156.78,156.79,623300000.0
2008-09-04 04:37:00,156.79,156.79,156.77,156.77,197200000.0
2008-09-04 04:38:00,156.775,156.78,156.765,156.77,339800000.0
2008-09-04 04:39:00,156.78,156.78,156.765,156.775,348400000.0
2008-09-04 04:40:00,156.775,156.78,156.755,156.77,490000000.0
2008-09-04 04:41:00,156.77,156.77,156.745,156.755,440200000.0
2008-09-04 04:42:00,156.77,156.77,156.755,156.765,337300002.0
2008-09-04 04:43:00,156.765,156.78,156.75,156.75,462000000.0
2008-09-04 04:44:00,156.75,156.79,156.72,156.775,881700000.0
2008-09-04 04:45:00,156.78,156.785,156.755,156.755,423600001.0
2008-09-04 04:46:00,156.76,156.76,156.705,156.715,781800000.0
2008-09-04 04:47:00,156.715,156.725,156.705,156.705,436300000.0
2008-09-04 04:48:00,156.705,156.73,156.69,156.725,472300000.0
2008-09-04 04:49:00,156.725,156.73,156.705,156.72,543900000.0
2008-09-04 04:50:00,156.73,156.73,156.72,156.73,143200000.0
2008-09-04 04:51:00,156.74,156.79,156.74,156.77,326700000.0
2008-09-04 04:52:00,156.77,156.78,156.76,156.78,150800000.0
2008-09-04 04:53:00,156.78,156.81,156.765,156.78,366400000.0
2008-09-04 04:54:00,156.78,156.79,156.775,156.79,64600000.0
2008-09-04 04:55:00,156.8,156.8,156.75,156.75,430900000.0
2008-09-04 04:56:00,156.745,156.745,156.69,156.695,483600000.0
2008-09-04 04:57:00,156.705,156.71,156.695,156.695,381100001.0
2008-09-04 04:58:00,156.7,156.71,156.7,156.705,287500000.0
2008-09-04 04:59:00,156.71,156.73,156.69,156.725,425000000.0
2008-09-04 05:00:00,156.725,156.73,156.705,156.725,493500000.0
2008-09-04 05:01:00,156.725,156.76,156.725,156.75,427200000.0
2008-09-04 05:02:00,156.76,156.76,156.745,156.745,224600000.0
2008-09-04 05:03:00,156.745,156.75,156.735,156.735,84000000.0
2008-09-04 05:04:00,156.735,156.75,156.73,156.74,119800000.0
2008-09-04 05:05:00,156.75,156.75,156.73,156.74,148100000.0
2008-09-04 05:06:00,156.74,156.74,156.715,156.735,256500000.0
2008-09-04 05:07:00,156.735,156.77,156.725,156.77,507700001.0
2008-09-04 05:08:00,156.755,156.785,156.75,156.78,460400000.0
2008-09-04 05:09:00,156.78,156.8,156.755,156.765,308700000.0
2008-09-04 05:10:00,156.77,156.77,156.765,156.77,185400000.0
2008-09-04 05:11:00,156.77,156.78,156.755,156.77,456900000.0
2008-09-04 05:12:00,156.765,156.78,156.76,156.78,346800000.0
2008-09-04 05:13:00,156.77,156.78,156.745,156.76,443600002.0
2008-09-04 05:14:00,156.755,156.77,156.745,156.755,287200002.0
2008-09-04 05:15:00,156.755,156.77,156.745,156.75,189900001.0
2008-09-04 05:16:00,156.75,156.75,156.725,156.73,278200001.0
2008-09-04 05:17:00,156.73,156.73,156.695,156.7,304200000.0
2008-09-04 05:18:00,156.71,156.71,156.635,156.645,414300000.0
2008-09-04 05:19:00,156.64,156.69,156.635,156.69,445700000.0
2008-09-04 05:20:00,156.69,156.69,156.645,156.67,391500000.0
2008-09-04 05:21:00,156.67,156.67,156.605,156.635,815300000.0
2008-09-04 05:22:00,156.635,156.66,156.635,156.64,458300000.0
2008-09-04 05:23:00,156.64,156.65,156.61,156.61,358300000.0
2008-09-04 05:24:00,156.61,156.63,156.545,156.58,590500000.0
2008-09-04 05:25:00,156.58,156.59,156.56,156.56,464100001.0
2008-09-04 05:26:00,156.58,156.61,156.56,156.59,618000000.0
2008-09-04 05:27:00,156.6,156.67,156.595,156.635,663500000.0
2008-09-04 05:28:00,156.635,156.67,156.62,156.65,808400000.0
2008-09-04 05:29:00,156.65,156.69,156.635,156.665,689200000.0
2008-09-04 05:30:00,156.665,156.78,156.665,156.765,562800000.0
2008-09-04 05:31:00,156.77,156.78,156.71,156.755,748900000.0
2008-09-04 05:32:00,156.76,156.78,156.74,156.77,672800000.0
2008-09-04 05:33:00,156.765,156.815,156.765,156.775,480600000.0
2008-09-04 05:34:00,156.775,156.775,156.725,156.765,432500000.0
2008-09-04 05:35:00,156.765,156.78,156.76,156.76,226300000.0
2008-09-04 05:36:00,156.76,156.76,156.74,156.755,211700000.0
2008-09-04 05:37:00,156.755,156.77,156.755,156.765,126200000.0
2008-09-04 05:38:00,156.76,156.76,156.75,156.75,243000000.0
2008-09-04 05:39:00,156.75,156.76,156.75,156.755,48600000.0
2008-09-04 05:40:00,156.76,156.77,156.735,156.75,261700000.0
2008-09-04 05:41:00,156.76,156.81,156.76,156.78,754600000.0
2008-09-04 05:42:00,156.78,156.78,156.765,156.77,279100000.0
2008-09-04 05:43:00,156.77,156.78,156.765,156.775,173200000.0
2008-09-04 05:44:00,156.775,156.775,156.775,156.775,58000000.0
2008-09-04 05:45:00,156.775,156.79,156.755,156.765,353100000.0
2008-09-04 05:46:00,156.76,156.76,156.74,156.74,230500000.0
2008-09-04 05:47:00,156.73,156.79,156.7,156.77,414400001.0
2008-09-04 05:48:00,156.78,156.845,156.78,156.84,494900000.0
2008-09-04 05:49:00,156.835,156.84,156.79,156.79,329000000.0
2008-09-04 05:50:00,156.79,156.805,156.765,156.785,823200001.0
2008-09-04 05:51:00,156.785,156.84,156.78,156.82,571800000.0
2008-09-04 05:52:00,156.83,156.87,156.795,156.855,784199999.0
2008-09-04 05:53:00,156.86,156.86,156.775,156.78,713600000.0
2008-09-04 05:54:00,156.785,156.835,156.755,156.795,1062500000.0
2008-09-04 05:55:00,156.795,156.81,156.77,156.79,587400000.0
2008-09-04 05:56:00,156.79,156.8,156.78,156.795,209400000.0
2008-09-04 05:57:00,156.795,156.795,156.765,156.765,543000000.0
2008-09-04 05:58:00,156.765,156.8,156.745,156.79,389900000.0
2008-09-04 05:59:00,156.8,156.81,156.785,156.805,527500000.0
2008-09-04 06:00:00,156.82,156.82,156.805,156.805,174800000.0
2008-09-04 06:01:00,156.805,156.805,156.76,156.785,437000000.0
2008-09-04 06:02:00,156.785,156.79,156.72,156.74,357500000.0
2008-09-04 06:03:00,156.74,156.75,156.695,156.695,630600000.0
2008-09-04 06:04:00,156.695,156.71,156.675,156.71,819900000.0
2008-09-04 06:05:00,156.71,156.73,156.685,156.73,628000000.0
2008-09-04 06:06:00,156.73,156.745,156.725,156.735,275400000.0
2008-09-04 06:07:00,156.74,156.74,156.68,156.73,699500000.0
2008-09-04 06:08:00,156.73,156.75,156.725,156.75,427400000.0
2008-09-04 06:09:00,156.745,156.76,156.74,156.75,656900000.0
2008-09-04 06:10:00,156.75,156.75,156.725,156.725,322800000.0
2008-09-04 06:11:00,156.725,156.75,156.725,156.735,220000000.0
2008-09-04 06:12:00,156.75,156.75,156.735,156.74,179200000.0
2008-09-04 06:13:00,156.745,156.77,156.745,156.745,314800000.0
2008-09-04 06:14:00,156.76,156.77,156.745,156.76,319300000.0
2008-09-04 06:15:00,156.75,156.76,156.745,156.75,206200000.0
2008-09-04 06:16:00,156.75,156.75,156.725,156.74,130600000.0
2008-09-04 06:17:00,156.74,156.74,156.715,156.715,390800000.0
2008-09-04 06:18:00,156.715,156.715,156.68,156.685,288000000.0
2008-09-04 06:19:00,156.69,156.69,156.655,156.655,590000000.0
2008-09-04 06:20:00,156.66,156.66,156.65,156.65,206000000.0
2008-09-04 06:21:00,156.66,156.73,156.635,156.73,640300000.0
2008-09-04 06:22:00,156.725,156.74,156.685,156.685,469999999.0
2008-09-04 06:23:00,156.685,156.71,156.685,156.705,476700000.0
2008-09-04 06:24:00,156.71,156.73,156.7,156.73,104600000.0
2008-09-04 06:25:00,156.725,156.74,156.725,156.74,89400000.0
2008-09-04 06:26:00,156.74,156.745,156.71,156.73,364300000.0
2008-09-04 06:27:00,156.71,156.73,156.71,156.73,316200000.0
2008-09-04 06:28:00,156.73,156.73,156.69,156.69,91850000.0
2008-09-04 06:29:00,156.7,156.73,156.69,156.705,437500000.0
2008-09-04 06:30:00,156.7,156.73,156.695,156.695,394000000.0
2008-09-04 06:31:00,156.695,156.71,156.66,156.69,529600000.0
2008-09-04 06:32:00,156.69,156.71,156.675,156.705,677100000.0
2008-09-04 06:33:00,156.705,156.71,156.69,156.7,215200000.0
2008-09-04 06:34:00,156.71,156.72,156.695,156.705,369600000.0
2008-09-04 06:35:00,156.71,156.71,156.685,156.7,350600000.0
2008-09-04 06:36:00,156.7,156.7,156.675,156.69,419900000.0
2008-09-04 06:37:00,156.685,156.69,156.68,156.685,137000000.0
2008-09-04 06:38:00,156.69,156.69,156.685,156.685,48200000.0
2008-09-04 06:39:00,156.685,156.72,156.685,156.715,483000001.0
2008-09-04 06:40:00,156.715,156.72,156.7,156.715,183600000.0
2008-09-04 06:41:00,156.715,156.72,156.7,156.7,259200000.0
2008-09-04 06:42:00,156.7,156.7,156.69,156.695,108000000.0
2008-09-04 06:43:00,156.695,156.74,156.695,156.725,567900000.0
2008-09-04 06:44:00,156.725,156.73,156.64,156.67,846100001.0
2008-09-04 06:45:00,156.67,156.67,156.635,156.65,453400000.0
2008-09-04 06:46:00,156.65,156.68,156.65,156.67,395600000.0
2008-09-04 06:47:00,156.67,156.67,156.655,156.655,125200000.0
2008-09-04 06:48:00,156.655,156.66,156.65,156.65,121300000.0
2008-09-04 06:49:00,156.65,156.67,156.65,156.665,178900000.0
2008-09-04 06:50:00,156.67,156.68,156.665,156.67,392800000.0
2008-09-04 06:51:00,156.67,156.67,156.635,156.635,196500000.0
2008-09-04 06:52:00,156.635,156.66,156.625,156.625,553600000.0
2008-09-04 06:53:00,156.625,156.65,156.61,156.615,780400000.0
2008-09-04 06:54:00,156.62,156.62,156.61,156.615,207300000.0
2008-09-04 06:55:00,156.615,156.62,156.565,156.565,546400000.0
2008-09-04 06:56:00,156.565,156.57,156.53,156.55,836200000.0
2008-09-04 06:57:00,156.555,156.56,156.505,156.505,660400001.0
2008-09-04 06:58:00,156.51,156.51,156.46,156.505,866100000.0
2008-09-04 06:59:00,156.505,156.545,156.495,156.525,507200000.0
2008-09-04 07:00:00,156.54,156.57,156.525,156.57,753700000.0
2008-09-04 07:01:00,156.57,156.57,156.515,156.545,599800000.0
2008-09-04 07:02:00,156.545,156.565,156.5,156.555,573400000.0
2008-09-04 07:03:00,156.555,156.58,156.545,156.545,338899999.0
2008-09-04 07:04:00,156.545,156.555,156.505,156.53,577200000.0
2008-09-04 07:05:00,156.525,156.53,156.52,156.52,234200000.0
2008-09-04 07:06:00,156.52,156.53,156.48,156.51,707999998.0
2008-09-04 07:07:00,156.51,156.52,156.495,156.52,270900000.0
2008-09-04 07:08:00,156.515,156.57,156.515,156.56,407600000.0
2008-09-04 07:09:00,156.57,156.58,156.555,156.57,376400000.0
2008-09-04 07:10:00,156.565,156.57,156.515,156.535,639300000.0
2008-09-04 07:11:00,156.54,156.54,156.525,156.525,192000000.0
2008-09-04 07:12:00,156.525,156.54,156.52,156.52,335600000.0
2008-09-04 07:13:00,156.525,156.56,156.525,156.555,308100000.0
2008-09-04 07:14:00,156.555,156.56,156.51,156.525,631700000.0
2008-09-04 07:15:00,156.525,156.6,156.525,156.58,547100000.0
2008-09-04 07:16:00,156.57,156.58,156.52,156.54,750300002.0
2008-09-04 07:17:00,156.55,156.56,156.52,156.525,498100000.0
2008-09-04 07:18:00,156.525,156.545,156.525,156.525,178200000.0
2008-09-04 07:19:00,156.525,156.55,156.52,156.54,449000001.0
2008-09-04 07:20:00,156.55,156.62,156.545,156.565,562800000.0
2008-09-04 07:21:00,156.58,156.585,156.55,156.56,340000000.0
2008-09-04 07:22:00,156.55,156.62,156.545,156.615,508400001.0
2008-09-04 07:23:00,156.62,156.62,156.59,156.59,282400000.0
2008-09-04 07:24:00,156.59,156.63,156.59,156.615,406200000.0
2008-09-04 07:25:00,156.615,156.63,156.61,156.62,380200000.0
2008-09-04 07:26:00,156.63,156.63,156.61,156.61,248800000.0
2008-09-04 07:27:00,156.61,156.63,156.585,156.63,377699999.0
2008-09-04 07:28:00,156.63,156.665,156.63,156.645,270000000.0
2008-09-04 07:29:00,156.645,156.67,156.64,156.65,302400000.0
2008-09-04 07:30:00,156.65,156.65,156.595,156.595,221800000.0
2008-09-04 07:31:00,156.595,156.63,156.595,156.61,569000000.0
2008-09-04 07:32:00,156.615,156.63,156.595,156.595,249200000.0
2008-09-04 07:33:00,156.595,156.6,156.565,156.565,243600000.0
2008-09-04 07:34:00,156.57,156.6,156.54,156.59,558800000.0
2008-09-04 07:35:00,156.585,156.62,156.565,156.59,609500000.0
2008-09-04 07:36:00,156.585,156.59,156.565,156.58,389200000.0
2008-09-04 07:37:00,156.58,156.585,156.545,156.585,626900000.0
2008-09-04 07:38:00,156.585,156.585,156.55,156.555,222500000.0
2008-09-04 07:39:00,156.56,156.605,156.515,156.59,844500000.0
2008-09-04 07:40:00,156.59,156.6,156.56,156.585,461400000.0
2008-09-04 07:41:00,156.585,156.61,156.58,156.6,265500000.0
2008-09-04 07:42:00,156.595,156.63,156.575,156.6,557100002.0
2008-09-04 07:43:00,156.605,156.62,156.565,156.575,517600000.0
2008-09-04 07:44:00,156.575,156.61,156.565,156.57,538500000.0
2008-09-04 07:45:00,156.565,156.625,156.565,156.62,311600000.0
2008-09-04 07:46:00,156.63,156.66,156.605,156.66,476800000.0
2008-09-04 07:47:00,156.645,156.68,156.645,156.67,648000000.0
2008-09-04 07:48:00,156.675,156.685,156.65,156.68,579200000.0
2008-09-04 07:49:00,156.68,156.73,156.675,156.71,851500000.0
2008-09-04 07:50:00,156.71,156.71,156.665,156.69,419700001.0
2008-09-04 07:51:00,156.69,156.69,156.66,156.68,431700000.0
2008-09-04 07:52:00,156.68,156.69,156.65,156.655,401200000.0
2008-09-04 07:53:00,156.65,156.66,156.625,156.63,559800000.0
2008-09-04 07:54:00,156.63,156.66,156.63,156.65,309700000.0
2008-09-04 07:55:00,156.65,156.68,156.65,156.66,772999994.0
2008-09-04 07:56:00,156.65,156.725,156.65,156.725,739499995.0
2008-09-04 07:57:00,156.73,156.76,156.72,156.745,796200000.0
2008-09-04 07:58:00,156.75,156.86,156.74,156.84,1084100000.0
2008-09-04 07:59:00,156.845,156.91,156.825,156.905,1083500000.0
2008-09-04 08:00:00,156.905,156.91,156.805,156.83,1342200000.0
2008-09-04 08:01:00,156.82,156.82,156.76,156.795,1209500000.0
2008-09-04 08:02:00,156.795,156.82,156.79,156.79,735600000.0
2008-09-04 08:03:00,156.79,156.79,156.735,156.76,713700000.0
2008-09-04 08:04:00,156.75,156.8,156.75,156.78,652300000.0
2008-09-04 08:05:00,156.775,156.81,156.775,156.79,744700000.0
2008-09-04 08:06:00,156.79,156.82,156.78,156.795,706000001.0
2008-09-04 08:07:00,156.805,156.84,156.805,156.82,661800000.0
2008-09-04 08:08:00,156.825,156.89,156.82,156.85,1203200001.0
2008-09-04 08:09:00,156.845,156.88,156.815,156.86,1054100001.0
2008-09-04 08:10:00,156.87,156.87,156.8,156.8,1052800000.0
2008-09-04 08:11:00,156.8,156.82,156.785,156.81,793400000.0
2008-09-04 08:12:00,156.81,156.84,156.805,156.84,873100008.0
2008-09-04 08:13:00,156.825,156.89,156.805,156.83,1279200007.0
2008-09-04 08:14:00,156.83,156.88,156.83,156.84,1416700012.0
2008-09-04 08:15:00,156.835,156.88,156.83,156.87,861300007.0
2008-09-04 08:16:00,156.87,156.87,156.805,156.81,975000005.0
2008-09-04 08:17:00,156.81,156.86,156.805,156.815,1028800002.0
2008-09-04 08:18:00,156.815,156.88,156.805,156.865,1003800001.0
2008-09-04 08:19:00,156.87,156.89,156.845,156.845,1083000004.0
2008-09-04 08:20:00,156.85,156.86,156.815,156.85,986300002.0
2008-09-04 08:21:00,156.85,156.85,156.755,156.765,1285400010.0
2008-09-04 08:22:00,156.77,156.8,156.735,156.76,1188300004.0
2008-09-04 08:23:00,156.76,156.77,156.725,156.73,803700011.0
2008-09-04 08:24:00,156.73,156.74,156.72,156.73,436600001.0
2008-09-04 08:25:00,156.73,156.73,156.68,156.685,844499995.0
2008-09-04 08:26:00,156.685,156.73,156.675,156.675,1182200005.0
2008-09-04 08:27:00,156.675,156.71,156.635,156.66,1482800004.0
2008-09-04 08:28:00,156.655,156.67,156.595,156.6,1229299998.0
2008-09-04 08:29:00,156.595,156.65,156.595,156.645,866300001.0
2008-09-04 08:30:00,156.645,156.67,156.63,156.67,749500002.0
2008-09-04 08:31:00,156.665,156.675,156.605,156.61,894600002.0
2008-09-04 08:32:00,156.61,156.65,156.6,156.605,1125600000.0
2008-09-04 08:33:00,156.605,156.62,156.605,156.615,409100000.0
2008-09-04 08:34:00,156.615,156.635,156.605,156.63,770700001.0
2008-09-04 08:35:00,156.625,156.67,156.605,156.61,901100000.0
2008-09-04 08:36:00,156.61,156.615,156.565,156.59,702300000.0
2008-09-04 08:37:00,156.59,156.615,156.57,156.59,833900000.0
2008-09-04 08:38:00,156.59,156.6,156.565,156.595,863800004.0
2008-09-04 08:39:00,156.595,156.615,156.575,156.6,755300000.0
2008-09-04 08:40:00,156.605,156.635,156.595,156.635,555900000.0
2008-09-04 08:41:00,156.635,156.665,156.635,156.655,785300001.0
2008-09-04 08:42:00,156.655,156.705,156.655,156.7,669800000.0
2008-09-04 08:43:00,156.675,156.75,156.675,156.71,713400001.0
2008-09-04 08:44:00,156.71,156.74,156.71,156.715,762599998.0
2008-09-04 08:45:00,156.715,156.72,156.685,156.715,1014600002.0
2008-09-04 08:46:00,156.715,156.73,156.705,156.725,448800000.0
2008-09-04 08:47:00,156.715,156.72,156.65,156.665,1092600001.0
2008-09-04 08:48:00,156.655,156.685,156.645,156.685,1029600002.0
2008-09-04 08:49:00,156.685,156.69,156.665,156.665,947400000.0
2008-09-04 08:50:00,156.665,156.68,156.66,156.665,363700000.0
2008-09-04 08:51:00,156.665,156.67,156.655,156.66,526900000.0
2008-09-04 08:52:00,156.66,156.67,156.66,156.665,268000000.0
2008-09-04 08:53:00,156.665,156.7,156.655,156.67,786300001.0
2008-09-04 08:54:00,156.67,156.685,156.635,156.645,1025400001.0
2008-09-04 08:55:00,156.645,156.68,156.63,156.63,825500001.0
2008-09-04 08:56:00,156.63,156.68,156.625,156.665,1097000001.0
2008-09-04 08:57:00,156.655,156.685,156.645,156.67,1013699999.0
2008-09-04 08:58:00,156.67,156.74,156.665,156.725,928699999.0
2008-09-04 08:59:00,156.73,156.81,156.69,156.785,1282000005.0
2008-09-04 09:00:00,156.785,156.8,156.77,156.79,1149199999.0
2008-09-04 09:01:00,156.795,156.82,156.775,156.785,1407399994.0
2008-09-04 09:02:00,156.78,156.86,156.78,156.85,1006899999.0
2008-09-04 09:03:00,156.85,156.91,156.84,156.91,688099999.0
2008-09-04 09:04:00,156.91,156.94,156.905,156.915,1030500000.0
2008-09-04 09:05:00,156.915,156.925,156.86,156.875,1399399997.0
2008-09-04 09:06:00,156.875,156.89,156.85,156.85,917700000.0
2008-09-04 09:07:00,156.855,156.885,156.84,156.885,880899995.0
2008-09-04 09:08:00,156.885,156.95,156.885,156.945,1107799999.0
2008-09-04 09:09:00,156.955,157.025,156.905,157.005,1408699998.0
2008-09-04 09:10:00,157.01,157.02,156.975,157.02,1236599996.0
2008-09-04 09:11:00,157.015,157.09,157.015,157.09,1382900000.0
2008-09-04 09:12:00,157.095,157.1,157.07,157.07,1651099997.0
2008-09-04 09:13:00,157.08,157.11,157.075,157.075,1152699999.0
2008-09-04 09:14:00,157.075,157.08,157.055,157.055,1034799998.0
2008-09-04 09:15:00,157.06,157.07,157.0,157.02,1286599999.0
2008-09-04 09:16:00,157.03,157.03,156.975,157.01,1148199995.0
2008-09-04 09:17:00,157.005,157.01,156.95,156.95,1165899998.0
2008-09-04 09:18:00,156.95,156.97,156.945,156.945,1025599992.0
2008-09-04 09:19:00,156.945,156.98,156.94,156.98,1296599996.0
2008-09-04 09:20:00,156.98,156.98,156.94,156.98,845600000.0
2008-09-04 09:21:00,156.985,157.03,156.985,156.985,1323100004.0
2008-09-04 09:22:00,157.0,157.14,157.0,157.135,1346599998.0
2008-09-04 09:23:00,157.135,157.15,157.115,157.135,1013299998.0
2008-09-04 09:24:00,157.14,157.26,157.13,157.255,1385999994.0
2008-09-04 09:25:00,157.26,157.29,157.245,157.255,1495300001.0
2008-09-04 09:26:00,157.245,157.33,157.245,157.325,1092199997.0
2008-09-04 09:27:00,157.32,157.39,157.32,157.385,1339500001.0
2008-09-04 09:28:00,157.385,157.43,157.345,157.345,1646899997.0
2008-09-04 09:29:00,157.345,157.385,157.335,157.385,957499999.0
2008-09-04 09:30:00,157.385,157.39,157.355,157.375,933599998.0
2008-09-04 09:31:00,157.375,157.39,157.355,157.385,761999999.0
2008-09-04 09:32:00,157.385,157.39,157.33,157.335,1068700000.0
2008-09-04 09:33:00,157.335,157.34,157.285,157.295,1164999998.0
2008-09-04 09:34:00,157.3,157.36,157.29,157.355,1152199996.0
2008-09-04 09:35:00,157.355,157.38,157.34,157.35,1321799999.0
2008-09-04 09:36:00,157.35,157.36,157.3,157.335,1363800000.0
2008-09-04 09:37:00,157.34,157.34,157.315,157.315,1093699999.0
2008-09-04 09:38:00,157.315,157.32,157.275,157.285,1146899995.0
2008-09-04 09:39:00,157.285,157.3,157.235,157.29,1376399997.0
2008-09-04 09:40:00,157.295,157.33,157.29,157.315,1079199998.0
2008-09-04 09:41:00,157.32,157.35,157.295,157.295,1103299994.0
2008-09-04 09:42:00,157.3,157.32,157.25,157.315,835199999.0
2008-09-04 09:43:00,157.315,157.4,157.315,157.4,966599997.0
2008-09-04 09:44:00,157.4,157.48,157.36,157.465,1642699995.0
2008-09-04 09:45:00,157.46,157.52,157.46,157.5,1522599995.0
2008-09-04 09:46:00,157.51,157.64,157.495,157.61,1470399999.0
2008-09-04 09:47:00,157.605,157.76,157.605,157.69,1672299998.0
2008-09-04 09:48:00,157.69,157.705,157.65,157.66,1382499996.0
2008-09-04 09:49:00,157.665,157.67,157.615,157.615,822299998.0
2008-09-04 09:50:00,157.615,157.62,157.56,157.565,811600000.0
2008-09-04 09:51:00,157.575,157.58,157.56,157.57,386300000.0
2008-09-04 09:52:00,157.57,157.59,157.515,157.53,893399995.0
2008-09-04 09:53:00,157.53,157.56,157.5,157.505,848900001.0
2008-09-04 09:54:00,157.505,157.51,157.44,157.47,1323100002.0
2008-09-04 09:55:00,157.465,157.53,157.455,157.5,1083699996.0
2008-09-04 09:56:00,157.505,157.52,157.49,157.495,710099999.0
2008-09-04 09:57:00,157.5,157.52,157.475,157.49,891399998.0
2008-09-04 09:58:00,157.495,157.55,157.405,157.415,1059500002.0
2008-09-04 09:59:00,157.415,157.49,157.405,157.485,884399998.0
2008-09-04 10:00:00,157.485,157.535,157.47,157.47,861699995.0
2008-09-04 10:01:00,157.465,157.505,157.455,157.475,1547800001.0
2008-09-04 10:02:00,157.475,157.535,157.455,157.515,1859099993.0
2008-09-04 10:03:00,157.515,157.55,157.505,157.535,1297500000.0
2008-09-04 10:04:00,157.545,157.565,157.505,157.525,1130799995.0
2008-09-04 10:05:00,157.525,157.55,157.49,157.535,1567399999.0
2008-09-04 10:06:00,157.535,157.56,157.505,157.505,1490999992.0
2008-09-04 10:07:00,157.505,157.555,157.495,157.55,1534700001.0
2008-09-04 10:08:00,157.55,157.59,157.515,157.515,1294100000.0
2008-09-04 10:09:00,157.515,157.535,157.485,157.525,950599998.0
2008-09-04 10:10:00,157.52,157.54,157.485,157.495,1456199996.0
2008-09-04 10:11:00,157.495,157.5,157.455,157.465,985499998.0
2008-09-04 10:12:00,157.465,157.5,157.465,157.49,1223099997.0
2008-09-04 10:13:00,157.495,157.53,157.495,157.51,711000000.0
2008-09-04 10:14:00,157.51,157.56,157.505,157.555,1379599998.0
2008-09-04 10:15:00,157.56,157.58,157.555,157.56,966199988.0
2008-09-04 10:16:00,157.56,157.57,157.545,157.57,839699998.0
2008-09-04 10:17:00,157.56,157.59,157.56,157.58,1063099995.0
2008-09-04 10:18:00,157.59,157.59,157.53,157.535,1047299998.0
2008-09-04 10:19:00,157.54,157.54,157.5,157.505,1310099991.0
2008-09-04 10:20:00,157.505,157.53,157.48,157.52,1232299995.0
2008-09-04 10:21:00,157.52,157.53,157.505,157.525,1032899996.0
2008-09-04 10:22:00,157.525,157.54,157.505,157.52,818399993.0
2008-09-04 10:23:00,157.52,157.53,157.495,157.515,1255999996.0
2008-09-04 10:24:00,157.515,157.55,157.48,157.525,1632699995.0
2008-09-04 10:25:00,157.525,157.54,157.495,157.535,1387599997.0
2008-09-04 10:26:00,157.54,157.55,157.475,157.51,1514800001.0
2008-09-04 10:27:00,157.5,157.535,157.495,157.525,1523699989.0
2008-09-04 10:28:00,157.52,157.52,157.475,157.475,1194199998.0
2008-09-04 10:29:00,157.475,157.515,157.465,157.515,1097000000.0
2008-09-04 10:30:00,157.515,157.54,157.5,157.515,1071599999.0
2008-09-04 10:31:00,157.515,157.53,157.495,157.51,1142199996.0
2008-09-04 10:32:00,157.51,157.51,157.445,157.45,885500000.0
2008-09-04 10:33:00,157.45,157.46,157.41,157.44,909300001.0
2008-09-04 10:34:00,157.44,157.5,157.43,157.49,1402500000.0
2008-09-04 10:35:00,157.48,157.51,157.425,157.43,1721199994.0
2008-09-04 10:36:00,157.43,157.44,157.395,157.405,1642000003.0
2008-09-04 10:37:00,157.405,157.505,157.405,157.48,1115099998.0
2008-09-04 10:38:00,157.48,157.48,157.435,157.47,918199999.0
2008-09-04 10:39:00,157.48,157.48,157.43,157.435,1852199991.0
2008-09-04 10:40:00,157.435,157.46,157.395,157.41,1168699996.0
2008-09-04 10:41:00,157.41,157.44,157.41,157.415,765699999.0
2008-09-04 10:42:00,157.415,157.43,157.38,157.415,1142399999.0
2008-09-04 10:43:00,157.415,157.47,157.41,157.45,1417799993.0
2008-09-04 10:44:00,157.45,157.45,157.415,157.435,913800001.0
2008-09-04 10:45:00,157.435,157.465,157.435,157.465,998499998.0
2008-09-04 10:46:00,157.46,157.49,157.445,157.48,1059099997.0
2008-09-04 10:47:00,157.47,157.48,157.445,157.45,1426799992.0
2008-09-04 10:48:00,157.45,157.475,157.445,157.45,1615599992.0
2008-09-04 10:49:00,157.455,157.47,157.42,157.425,1740399988.0
2008-09-04 10:50:00,157.425,157.44,157.4,157.435,836999998.0
2008-09-04 10:51:00,157.43,157.45,157.43,157.435,1028799996.0
2008-09-04 10:52:00,157.435,157.45,157.4,157.4,1078099998.0
2008-09-04 10:53:00,157.39,157.41,157.375,157.405,1081100000.0
2008-09-04 10:54:00,157.405,157.42,157.38,157.41,969200003.0
2008-09-04 10:55:00,157.41,157.43,157.385,157.405,1288500001.0
2008-09-04 10:56:00,157.4,157.41,157.365,157.365,1231900005.0
2008-09-04 10:57:00,157.365,157.405,157.35,157.38,660400001.0
2008-09-04 10:58:00,157.38,157.4,157.375,157.4,765000000.0
2008-09-04 10:59:00,157.4,157.42,157.365,157.385,1453699995.0
2008-09-04 11:00:00,157.385,157.395,157.355,157.355,1278199994.0
2008-09-04 11:01:00,157.355,157.375,157.35,157.37,1084999998.0
2008-09-04 11:02:00,157.365,157.39,157.35,157.36,1266699999.0
2008-09-04 11:03:00,157.36,157.37,157.355,157.36,381800000.0
2008-09-04 11:04:00,157.365,157.405,157.355,157.385,804500000.0
2008-09-04 11:05:00,157.385,157.4,157.355,157.36,1133500003.0
2008-09-04 11:06:00,157.365,157.425,157.365,157.4,1379300000.0
2008-09-04 11:07:00,157.4,157.45,157.395,157.425,1339599995.0
2008-09-04 11:08:00,157.41,157.44,157.385,157.425,1015800000.0
2008-09-04 11:09:00,157.425,157.46,157.42,157.435,1551599994.0
2008-09-04 11:10:00,157.435,157.45,157.41,157.425,1137199995.0
2008-09-04 11:11:00,157.425,157.43,157.405,157.43,880299996.0
2008-09-04 11:12:00,157.43,157.44,157.42,157.425,1125799999.0
2008-09-04 11:13:00,157.425,157.45,157.425,157.435,1429999999.0
2008-09-04 11:14:00,157.435,157.44,157.39,157.405,1388999996.0
2008-09-04 11:15:00,157.405,157.43,157.405,157.425,1072100002.0
2008-09-04 11:16:00,157.41,157.42,157.39,157.395,1340899990.0
2008-09-04 11:17:00,157.4,157.42,157.39,157.415,1001700001.0
2008-09-04 11:18:00,157.42,157.42,157.395,157.395,1125300001.0
2008-09-04 11:19:00,157.395,157.415,157.395,157.405,999099996.0
2008-09-04 11:20:00,157.405,157.415,157.395,157.4,926499998.0
2008-09-04 11:21:00,157.4,157.405,157.385,157.395,1093100001.0
2008-09-04 11:22:00,157.395,157.405,157.39,157.4,336200000.0
2008-09-04 11:23:00,157.4,157.41,157.365,157.38,651099999.0
2008-09-04 11:24:00,157.37,157.39,157.36,157.38,1439300011.0
2008-09-04 11:25:00,157.39,157.41,157.38,157.39,1254300002.0
2008-09-04 11:26:00,157.4,157.405,157.39,157.395,1021200002.0
2008-09-04 11:27:00,157.395,157.405,157.375,157.385,1006599995.0
2008-09-04 11:28:00,157.385,157.4,157.38,157.395,958500000.0
2008-09-04 11:29:00,157.395,157.405,157.375,157.405,1078099995.0
2008-09-04 11:30:00,157.41,157.455,157.395,157.42,1987799999.0
2008-09-04 11:31:00,157.42,157.45,157.42,157.435,772699999.0
2008-09-04 11:32:00,157.435,157.455,157.405,157.42,1238599998.0
2008-09-04 11:33:00,157.42,157.42,157.385,157.395,1139299996.0
2008-09-04 11:34:00,157.395,157.42,157.385,157.39,1148399997.0
2008-09-04 11:35:00,157.39,157.4,157.385,157.39,849600002.0
2008-09-04 11:36:00,157.385,157.43,157.385,157.42,1125600004.0
2008-09-04 11:37:00,157.42,157.42,157.4,157.41,783500005.0
2008-09-04 11:38:00,157.42,157.42,157.405,157.415,670300000.0
2008-09-04 11:39:00,157.41,157.43,157.405,157.42,1507600007.0
2008-09-04 11:40:00,157.42,157.43,157.4,157.405,1468299995.0
2008-09-04 11:41:00,157.405,157.41,157.365,157.385,1011899996.0
2008-09-04 11:42:00,157.385,157.4,157.385,157.39,671700001.0
2008-09-04 11:43:00,157.39,157.41,157.365,157.37,1293100000.0
2008-09-04 11:44:00,157.375,157.39,157.355,157.36,835500000.0
2008-09-04 11:45:00,157.355,157.36,157.34,157.345,523200000.0
2008-09-04 11:46:00,157.345,157.36,157.345,157.35,446799998.0
2008-09-04 11:47:00,157.355,157.37,157.34,157.37,556000001.0
2008-09-04 11:48:00,157.365,157.365,157.345,157.365,909000002.0
2008-09-04 11:49:00,157.365,157.365,157.34,157.345,773899998.0
2008-09-04 11:50:00,157.345,157.35,157.335,157.35,188800000.0
2008-09-04 11:51:00,157.35,157.35,157.34,157.34,107600000.0
2008-09-04 11:52:00,157.34,157.34,157.3,157.315,705100002.0
2008-09-04 11:53:00,157.315,157.34,157.315,157.325,698500000.0
2008-09-04 11:54:00,157.325,157.365,157.325,157.345,854000002.0
2008-09-04 11:55:00,157.345,157.375,157.315,157.335,882999997.0
2008-09-04 11:56:00,157.335,157.37,157.33,157.36,1126899998.0
2008-09-04 11:57:00,157.36,157.36,157.345,157.355,846800002.0
2008-09-04 11:58:00,157.355,157.36,157.34,157.345,543799997.0
2008-09-04 11:59:00,157.345,157.36,157.345,157.345,444100002.0
2008-09-04 12:00:00,157.345,157.35,157.225,157.245,1159500002.0
2008-09-04 12:01:00,157.25,157.25,157.2,157.22,684600000.0
2008-09-04 12:02:00,157.22,157.22,157.17,157.18,856100001.0
2008-09-04 12:03:00,157.175,157.18,157.155,157.165,657800002.0
2008-09-04 12:04:00,157.165,157.17,157.09,157.105,1302300000.0
2008-09-04 12:05:00,157.105,157.11,157.035,157.035,1097600004.0
2008-09-04 12:06:00,157.035,157.05,156.99,156.99,1485999994.0
2008-09-04 12:07:00,156.99,157.0,156.935,156.95,1933900000.0
2008-09-04 12:08:00,156.95,156.99,156.925,156.98,1586699998.0
2008-09-04 12:09:00,156.975,157.025,156.96,157.02,1503899994.0
2008-09-04 12:10:00,157.02,157.03,157.01,157.02,846199995.0
2008-09-04 12:11:00,157.02,157.02,156.955,156.965,993399998.0
2008-09-04 12:12:00,156.96,156.97,156.945,156.96,893400004.0
2008-09-04 12:13:00,156.96,157.0,156.96,156.995,934799993.0
2008-09-04 12:14:00,156.995,157.03,156.985,157.015,1185899998.0
2008-09-04 12:15:00,157.02,157.05,157.015,157.035,690999997.0
2008-09-04 12:16:00,157.04,157.05,157.035,157.05,981899997.0
2008-09-04 12:17:00,157.05,157.05,156.985,156.985,1421900000.0
2008-09-04 12:18:00,156.985,157.03,156.985,156.985,1499299992.0
2008-09-04 12:19:00,156.985,157.0,156.97,156.985,1004799994.0
2008-09-04 12:20:00,156.985,157.01,156.975,157.0,941599999.0
2008-09-04 12:21:00,157.0,157.0,156.965,156.965,1820899995.0
2008-09-04 12:22:00,156.965,156.975,156.955,156.96,1055299999.0
2008-09-04 12:23:00,156.955,156.97,156.935,156.935,974600003.0
2008-09-04 12:24:00,156.935,156.97,156.935,156.945,1019200002.0
2008-09-04 12:25:00,156.945,156.98,156.945,156.98,1414299997.0
2008-09-04 12:26:00,156.975,156.99,156.965,156.975,1071699996.0
2008-09-04 12:27:00,156.975,157.03,156.975,157.02,1345199992.0
2008-09-04 12:28:00,157.01,157.02,156.98,156.99,992499994.0
2008-09-04 12:29:00,156.99,157.0,156.955,156.97,1313899995.0
2008-09-04 12:30:00,156.97,156.98,156.905,156.915,938100001.0
2008-09-04 12:31:00,156.92,156.955,156.915,156.95,990400001.0
2008-09-04 12:32:00,156.95,156.96,156.945,156.945,620300001.0
2008-09-04 12:33:00,156.945,156.96,156.945,156.95,739799997.0
2008-09-04 12:34:00,156.95,156.98,156.945,156.97,523600000.0
2008-09-04 12:35:00,156.97,157.0,156.97,156.985,625600002.0
2008-09-04 12:36:00,156.985,157.04,156.975,157.03,800800000.0
2008-09-04 12:37:00,157.03,157.04,157.005,157.015,555000002.0
2008-09-04 12:38:00,157.015,157.03,156.97,156.975,929399999.0
2008-09-04 12:39:00,156.975,156.985,156.96,156.96,1135799999.0
2008-09-04 12:40:00,156.945,156.985,156.925,156.93,1570899990.0
2008-09-04 12:41:00,156.925,156.95,156.905,156.925,1437999999.0
2008-09-04 12:42:00,156.92,156.95,156.91,156.925,1765099993.0
2008-09-04 12:43:00,156.925,156.93,156.885,156.905,1436799997.0
2008-09-04 12:44:00,156.91,156.93,156.9,156.92,1220799998.0
2008-09-04 12:45:00,156.92,156.95,156.905,156.92,1675799998.0
2008-09-04 12:46:00,156.91,156.92,156.86,156.905,1522999995.0
2008-09-04 12:47:00,156.905,156.95,156.905,156.935,1807999988.0
2008-09-04 12:48:00,156.935,157.01,156.925,157.0,1702599991.0
2008-09-04 12:49:00,156.985,157.0,156.955,156.985,1516799994.0
2008-09-04 12:50:00,156.98,157.03,156.96,157.025,1428599986.0
2008-09-04 12:51:00,157.025,157.03,156.97,156.97,1234299999.0
2008-09-04 12:52:00,156.98,156.98,156.94,156.945,938899996.0
2008-09-04 12:53:00,156.945,156.96,156.915,156.92,1734399991.0
2008-09-04 12:54:00,156.92,156.93,156.905,156.93,853999999.0
2008-09-04 12:55:00,156.92,156.925,156.895,156.895,1107499995.0
2008-09-04 12:56:00,156.9,156.9,156.855,156.88,969999999.0
2008-09-04 12:57:00,156.88,156.92,156.88,156.9,1318299994.0
2008-09-04 12:58:00,156.9,156.9,156.87,156.88,1042999993.0
2008-09-04 12:59:00,156.88,156.89,156.83,156.875,1171599999.0
2008-09-04 13:00:00,156.875,156.895,156.815,156.84,1229999996.0
2008-09-04 13:01:00,156.83,156.875,156.825,156.875,754399997.0
2008-09-04 13:02:00,156.875,156.89,156.86,156.88,859099997.0
2008-09-04 13:03:00,156.88,156.88,156.84,156.855,635700000.0
2008-09-04 13:04:00,156.855,156.94,156.85,156.925,977799999.0
2008-09-04 13:05:00,156.925,156.935,156.91,156.935,568700001.0
2008-09-04 13:06:00,156.935,156.94,156.91,156.92,873600000.0
2008-09-04 13:07:00,156.92,156.94,156.885,156.89,663500001.0
2008-09-04 13:08:00,156.885,156.92,156.885,156.91,398500000.0
2008-09-04 13:09:00,156.91,156.91,156.865,156.865,944300001.0
2008-09-04 13:10:00,156.865,156.89,156.865,156.88,712899999.0
2008-09-04 13:11:00,156.88,156.88,156.795,156.825,796300000.0
2008-09-04 13:12:00,156.825,156.825,156.785,156.795,876500000.0
2008-09-04 13:13:00,156.795,156.82,156.78,156.81,604999998.0
2008-09-04 13:14:00,156.81,156.82,156.8,156.8,574699999.0
2008-09-04 13:15:00,156.8,156.83,156.79,156.815,1312999995.0
2008-09-04 13:16:00,156.81,156.82,156.79,156.81,836499998.0
2008-09-04 13:17:00,156.81,156.81,156.79,156.79,531099998.0
2008-09-04 13:18:00,156.79,156.81,156.77,156.78,780699991.0
2008-09-04 13:19:00,156.78,156.78,156.75,156.77,889699998.0
2008-09-04 13:20:00,156.77,156.78,156.76,156.78,959000000.0
2008-09-04 13:21:00,156.78,156.78,156.75,156.765,1029799996.0
2008-09-04 13:22:00,156.765,156.83,156.765,156.805,1376599985.0
2008-09-04 13:23:00,156.81,156.81,156.785,156.79,506300001.0
2008-09-04 13:24:00,156.795,156.83,156.76,156.76,1100299995.0
2008-09-04 13:25:00,156.76,156.805,156.76,156.805,709699997.0
2008-09-04 13:26:00,156.795,156.8,156.79,156.79,578200000.0
2008-09-04 13:27:00,156.79,156.81,156.785,156.805,174800000.0
2008-09-04 13:28:00,156.81,156.835,156.76,156.765,959899999.0
2008-09-04 13:29:00,156.765,156.77,156.75,156.76,533100000.0
2008-09-04 13:30:00,156.76,156.76,156.74,156.75,452900000.0
2008-09-04 13:31:00,156.74,156.75,156.74,156.75,347100000.0
2008-09-04 13:32:00,156.75,156.76,156.74,156.76,567100002.0
2008-09-04 13:33:00,156.765,156.79,156.75,156.76,972600003.0
2008-09-04 13:34:00,156.76,156.77,156.73,156.74,587100000.0
2008-09-04 13:35:00,156.74,156.765,156.715,156.765,975900001.0
2008-09-04 13:36:00,156.765,156.78,156.75,156.775,346100000.0
2008-09-04 13:37:00,156.775,156.8,156.765,156.78,1029599998.0
2008-09-04 13:38:00,156.78,156.79,156.78,156.79,806400000.0
2008-09-04 13:39:00,156.79,156.835,156.79,156.805,927200001.0
2008-09-04 13:40:00,156.805,156.81,156.775,156.79,753800002.0
2008-09-04 13:41:00,156.795,156.81,156.76,156.76,665899998.0
2008-09-04 13:42:00,156.76,156.77,156.74,156.75,717400000.0
2008-09-04 13:43:00,156.75,156.825,156.75,156.825,862199998.0
2008-09-04 13:44:00,156.815,156.82,156.765,156.78,450299998.0
2008-09-04 13:45:00,156.77,156.845,156.77,156.82,834400000.0
2008-09-04 13:46:00,156.82,156.85,156.775,156.83,1167399993.0
2008-09-04 13:47:00,156.83,156.86,156.82,156.82,915799993.0
2008-09-04 13:48:00,156.83,156.84,156.8,156.83,688000000.0
2008-09-04 13:49:00,156.825,156.85,156.82,156.835,619699995.0
2008-09-04 13:50:00,156.835,156.84,156.805,156.83,427499999.0
2008-09-04 13:51:00,156.83,156.85,156.82,156.84,959200001.0
2008-09-04 13:52:00,156.84,156.845,156.81,156.82,660000000.0
2008-09-04 13:53:00,156.82,156.82,156.8,156.8,671699997.0
2008-09-04 13:54:00,156.8,156.81,156.8,156.81,347700000.0
2008-09-04 13:55:00,156.81,156.855,156.81,156.84,973799996.0
2008-09-04 13:56:00,156.84,156.85,156.84,156.845,389799999.0
2008-09-04 13:57:00,156.845,156.86,156.845,156.85,318400001.0
2008-09-04 13:58:00,156.85,156.86,156.84,156.84,893299999.0
2008-09-04 13:59:00,156.84,156.865,156.835,156.835,1170199999.0
2008-09-04 14:00:00,156.84,156.86,156.83,156.84,986100000.0
2008-09-04 14:01:00,156.84,156.86,156.835,156.85,779999999.0
2008-09-04 14:02:00,156.85,156.87,156.83,156.87,895699995.0
2008-09-04 14:03:00,156.87,156.87,156.83,156.87,1185299998.0
2008-09-04 14:04:00,156.86,156.865,156.85,156.85,1195199986.0
2008-09-04 14:05:00,156.85,156.86,156.84,156.85,655699998.0
2008-09-04 14:06:00,156.85,156.89,156.85,156.89,958599994.0
2008-09-04 14:07:00,156.885,156.975,156.88,156.915,1791099990.0
2008-09-04 14:08:00,156.92,156.94,156.9,156.94,975099998.0
2008-09-04 14:09:00,156.93,156.985,156.93,156.955,1325699991.0
2008-09-04 14:10:00,156.965,156.98,156.955,156.955,1294499998.0
2008-09-04 14:11:00,156.955,156.975,156.925,156.925,630399996.0
2008-09-04 14:12:00,156.925,156.94,156.9,156.9,617199996.0
2008-09-04 14:13:00,156.895,156.895,156.835,156.85,865200001.0
2008-09-04 14:14:00,156.85,156.855,156.675,156.675,661500000.0
2008-09-04 14:15:00,156.685,156.81,156.675,156.775,804100000.0
2008-09-04 14:16:00,156.775,156.795,156.75,156.75,675500000.0
2008-09-04 14:17:00,156.75,156.78,156.72,156.73,797900000.0
2008-09-04 14:18:00,156.73,156.75,156.7,156.72,873400004.0
2008-09-04 14:19:00,156.72,156.76,156.71,156.715,867300005.0
2008-09-04 14:20:00,156.715,156.715,156.65,156.66,1023100002.0
2008-09-04 14:21:00,156.66,156.685,156.645,156.675,888799996.0
2008-09-04 14:22:00,156.675,156.72,156.66,156.72,829399994.0
2008-09-04 14:23:00,156.72,156.77,156.71,156.745,762499999.0
2008-09-04 14:24:00,156.745,156.79,156.745,156.785,706100000.0
2008-09-04 14:25:00,156.78,156.8,156.78,156.795,509400000.0
2008-09-04 14:26:00,156.795,156.805,156.775,156.78,790800002.0
2008-09-04 14:27:00,156.78,156.8,156.78,156.79,568500001.0
2008-09-04 14:28:00,156.785,156.81,156.785,156.795,526500001.0
2008-09-04 14:29:00,156.79,156.81,156.76,156.77,443200000.0
2008-09-04 14:30:00,156.77,156.805,156.685,156.8,1072500002.0
2008-09-04 14:31:00,156.8,156.92,156.755,156.835,900400000.0
2008-09-04 14:32:00,156.83,156.86,156.725,156.845,891700002.0
2008-09-04 14:33:00,156.85,156.85,156.705,156.715,1503700007.0
2008-09-04 14:34:00,156.7,156.7,156.625,156.67,1486799996.0
2008-09-04 14:35:00,156.67,156.71,156.565,156.62,1308999996.0
2008-09-04 14:36:00,156.64,156.65,156.45,156.585,1222100000.0
2008-09-04 14:37:00,156.575,156.59,156.38,156.4,1312299998.0
2008-09-04 14:38:00,156.41,156.49,156.385,156.49,1141999999.0
2008-09-04 14:39:00,156.49,156.51,156.405,156.51,1215599997.0
2008-09-04 14:40:00,156.505,156.59,156.485,156.53,902999999.0
2008-09-04 14:41:00,156.54,156.56,156.49,156.515,1202600002.0
2008-09-04 14:42:00,156.53,156.555,156.485,156.53,1061099999.0
2008-09-04 14:43:00,156.53,156.53,156.48,156.48,580199995.0
2008-09-04 14:44:00,156.48,156.55,156.48,156.49,909799998.0
2008-09-04 14:45:00,156.49,156.55,156.485,156.535,1248799999.0
2008-09-04 14:46:00,156.54,156.54,156.49,156.505,936799999.0
2008-09-04 14:47:00,156.505,156.56,156.505,156.56,1285100000.0
2008-09-04 14:48:00,156.56,156.57,156.53,156.54,749600000.0
2008-09-04 14:49:00,156.54,156.54,156.385,156.46,1894999987.0
2008-09-04 14:50:00,156.46,156.47,156.38,156.4,1731100002.0
2008-09-04 14:51:00,156.42,156.42,156.31,156.335,1858599994.0
2008-09-04 14:52:00,156.335,156.39,156.325,156.35,1173000002.0
2008-09-04 14:53:00,156.35,156.42,156.345,156.405,1117600003.0
2008-09-04 14:54:00,156.405,156.45,156.4,156.45,985000001.0
2008-09-04 14:55:00,156.45,156.48,156.445,156.45,778700001.0
2008-09-04 14:56:00,156.45,156.48,156.435,156.455,832000001.0
2008-09-04 14:57:00,156.455,156.53,156.45,156.51,1013700000.0
2008-09-04 14:58:00,156.51,156.59,156.505,156.585,909900001.0
2008-09-04 14:59:00,156.59,156.655,156.565,156.64,1203600001.0
2008-09-04 15:00:00,156.64,156.685,156.64,156.665,1188899994.0
2008-09-04 15:01:00,156.675,156.73,156.675,156.695,1331100001.0
2008-09-04 15:02:00,156.7,156.7,156.635,156.66,1033700002.0
2008-09-04 15:03:00,156.665,156.71,156.59,156.68,1288699999.0
2008-09-04 15:04:00,156.68,156.68,156.605,156.62,992000000.0
2008-09-04 15:05:00,156.625,156.63,156.57,156.575,979900000.0
2008-09-04 15:06:00,156.57,156.62,156.57,156.58,721700000.0
2008-09-04 15:07:00,156.58,156.605,156.565,156.58,868500000.0
2008-09-04 15:08:00,156.57,156.585,156.55,156.57,800700002.0
2008-09-04 15:09:00,156.57,156.59,156.525,156.54,729799998.0
2008-09-04 15:10:00,156.54,156.57,156.485,156.555,1154400000.0
2008-09-04 15:11:00,156.56,156.575,156.505,156.52,1203699996.0
2008-09-04 15:12:00,156.52,156.565,156.5,156.525,931399998.0
2008-09-04 15:13:00,156.525,156.53,156.48,156.48,834999999.0
2008-09-04 15:14:00,156.49,156.53,156.47,156.495,1148500001.0
2008-09-04 15:15:00,156.495,156.52,156.48,156.51,1088200002.0
2008-09-04 15:16:00,156.51,156.52,156.5,156.52,1046100002.0
2008-09-04 15:17:00,156.52,156.56,156.51,156.54,984899998.0
2008-09-04 15:18:00,156.54,156.58,156.54,156.575,1049700000.0
2008-09-04 15:19:00,156.575,156.58,156.51,156.525,832200001.0
2008-09-04 15:20:00,156.525,156.54,156.48,156.515,1310500002.0
2008-09-04 15:21:00,156.51,156.555,156.505,156.55,1022100001.0
2008-09-04 15:22:00,156.545,156.58,156.53,156.56,1138300002.0
2008-09-04 15:23:00,156.56,156.565,156.54,156.54,783399998.0
2008-09-04 15:24:00,156.535,156.54,156.495,156.51,1087800004.0
2008-09-04 15:25:00,156.51,156.51,156.455,156.465,744400003.0
2008-09-04 15:26:00,156.47,156.525,156.465,156.525,697500005.0
2008-09-04 15:27:00,156.525,156.54,156.505,156.53,936400005.0
2008-09-04 15:28:00,156.53,156.55,156.505,156.55,1308099991.0
2008-09-04 15:29:00,156.55,156.63,156.535,156.57,1499599995.0
2008-09-04 15:30:00,156.57,156.57,156.515,156.53,1399099996.0
2008-09-04 15:31:00,156.525,156.53,156.495,156.51,1396300000.0
2008-09-04 15:32:00,156.525,156.525,156.46,156.465,1678000006.0
2008-09-04 15:33:00,156.465,156.51,156.46,156.47,1313800001.0
2008-09-04 15:34:00,156.47,156.47,156.43,156.44,753500001.0
2008-09-04 15:35:00,156.44,156.44,156.37,156.4,1149999999.0
2008-09-04 15:36:00,156.4,156.43,156.38,156.38,554400000.0
2008-09-04 15:37:00,156.38,156.46,156.375,156.43,1615100004.0
2008-09-04 15:38:00,156.43,156.49,156.405,156.49,965200000.0
2008-09-04 15:39:00,156.49,156.515,156.48,156.51,1155299999.0
2008-09-04 15:40:00,156.51,156.57,156.51,156.565,903600002.0
2008-09-04 15:41:00,156.565,156.57,156.475,156.485,1161500002.0
2008-09-04 15:42:00,156.495,156.5,156.465,156.495,886400001.0
2008-09-04 15:43:00,156.495,156.53,156.495,156.5,754900000.0
2008-09-04 15:44:00,156.5,156.5,156.475,156.49,678200000.0
2008-09-04 15:45:00,156.49,156.505,156.445,156.45,1069399998.0
2008-09-04 15:46:00,156.45,156.46,156.41,156.41,1116999997.0
2008-09-04 15:47:00,156.41,156.415,156.38,156.41,1314500003.0
2008-09-04 15:48:00,156.41,156.415,156.37,156.38,1141200001.0
2008-09-04 15:49:00,156.38,156.42,156.38,156.42,1123300005.0
2008-09-04 15:50:00,156.415,156.435,156.39,156.4,1302800005.0
2008-09-04 15:51:00,156.4,156.435,156.385,156.41,999199992.0
2008-09-04 15:52:00,156.41,156.44,156.41,156.43,925100004.0
2008-09-04 15:53:00,156.44,156.48,156.435,156.46,748700001.0
2008-09-04 15:54:00,156.46,156.46,156.41,156.41,1351300002.0
2008-09-04 15:55:00,156.42,156.43,156.385,156.4,809500001.0
2008-09-04 15:56:00,156.4,156.4,156.34,156.34,1304399998.0
2008-09-04 15:57:00,156.35,156.39,156.34,156.375,1008299999.0
2008-09-04 15:58:00,156.375,156.39,156.29,156.3,1226400000.0
2008-09-04 15:59:00,156.3,156.3,156.225,156.255,1083699999.0
2008-09-04 16:00:00,156.27,156.32,156.23,156.25,1008500001.0
2008-09-04 16:01:00,156.25,156.255,156.195,156.195,1262200002.0
2008-09-04 16:02:00,156.195,156.24,156.195,156.24,886500000.0
2008-09-04 16:03:00,156.25,156.26,156.22,156.235,696900000.0
2008-09-04 16:04:00,156.235,156.24,156.185,156.24,1667899997.0
2008-09-04 16:05:00,156.24,156.25,156.13,156.14,1710700002.0
2008-09-04 16:06:00,156.14,156.17,156.12,156.15,1240500000.0
2008-09-04 16:07:00,156.15,156.2,156.13,156.16,1121000006.0
2008-09-04 16:08:00,156.15,156.15,156.095,156.11,1583700004.0
2008-09-04 16:09:00,156.105,156.16,156.105,156.16,1181200000.0
2008-09-04 16:10:00,156.16,156.18,156.13,156.155,1028199999.0
2008-09-04 16:11:00,156.155,156.16,156.105,156.14,1437299998.0
2008-09-04 16:12:00,156.115,156.17,156.11,156.135,1114500001.0
2008-09-04 16:13:00,156.13,156.16,156.105,156.16,1258900002.0
2008-09-04 16:14:00,156.16,156.16,156.12,156.125,1361700006.0
2008-09-04 16:15:00,156.125,156.155,156.12,156.15,1469900004.0
2008-09-04 16:16:00,156.15,156.18,156.115,156.13,1077700005.0
2008-09-04 16:17:00,156.13,156.14,156.1,156.11,654499997.0
2008-09-04 16:18:00,156.11,156.15,156.11,156.14,574199999.0
2008-09-04 16:19:00,156.14,156.16,156.09,156.11,1180700001.0
2008-09-04 16:20:00,156.11,156.11,156.065,156.1,1049700000.0
2008-09-04 16:21:00,156.1,156.11,156.07,156.07,1299799999.0
2008-09-04 16:22:00,156.07,156.09,156.065,156.075,1291699999.0
2008-09-04 16:23:00,156.075,156.09,156.05,156.065,1012500000.0
2008-09-04 16:24:00,156.065,156.07,156.025,156.03,998700004.0
2008-09-04 16:25:00,156.03,156.04,155.885,155.91,970100003.0
2008-09-04 16:26:00,155.91,155.94,155.89,155.91,1314699996.0
2008-09-04 16:27:00,155.91,155.945,155.9,155.92,1065099998.0
2008-09-04 16:28:00,155.92,155.94,155.9,155.93,1138299999.0
2008-09-04 16:29:00,155.92,155.95,155.825,155.825,1395800005.0
2008-09-04 16:30:00,155.825,155.835,155.735,155.765,1744600004.0
2008-09-04 16:31:00,155.765,155.87,155.745,155.765,1575400001.0
2008-09-04 16:32:00,155.765,155.77,155.705,155.71,1234300001.0
2008-09-04 16:33:00,155.71,155.75,155.62,155.63,1425799999.0
2008-09-04 16:34:00,155.625,155.65,155.565,155.62,1534199999.0
2008-09-04 16:35:00,155.615,155.63,155.565,155.575,1335599999.0
2008-09-04 16:36:00,155.575,155.61,155.535,155.55,1003099999.0
2008-09-04 16:37:00,155.54,155.57,155.51,155.53,1065500001.0
2008-09-04 16:38:00,155.53,155.63,155.53,155.61,885999999.0
2008-09-04 16:39:00,155.61,155.64,155.58,155.615,771799998.0
2008-09-04 16:40:00,155.61,155.665,155.61,155.66,559900001.0
2008-09-04 16:41:00,155.66,155.66,155.525,155.525,1258900001.0
2008-09-04 16:42:00,155.525,155.55,155.525,155.53,603799998.0
2008-09-04 16:43:00,155.525,155.56,155.47,155.485,1654000002.0
2008-09-04 16:44:00,155.485,155.485,155.38,155.41,1628499999.0
2008-09-04 16:45:00,155.41,155.41,155.275,155.33,1974099984.0
2008-09-04 16:46:00,155.33,155.34,155.315,155.34,410100000.0
2008-09-04 16:47:00,155.335,155.38,155.325,155.34,919500000.0
2008-09-04 16:48:00,155.34,155.35,155.23,155.235,1409699998.0
2008-09-04 16:49:00,155.24,155.25,155.18,155.19,1373799996.0
2008-09-04 16:50:00,155.19,155.2,155.13,155.14,1332600001.0
2008-09-04 16:51:00,155.14,155.15,155.1,155.14,1242400001.0
2008-09-04 16:52:00,155.14,155.225,155.14,155.205,1032000000.0
2008-09-04 16:53:00,155.205,155.25,155.195,155.23,1149599989.0
2008-09-04 16:54:00,155.225,155.28,155.225,155.26,1090599997.0
2008-09-04 16:55:00,155.26,155.3,155.25,155.3,896399993.0
2008-09-04 16:56:00,155.3,155.37,155.295,155.37,834099999.0
2008-09-04 16:57:00,155.37,155.435,155.365,155.425,961100000.0
2008-09-04 16:58:00,155.425,155.43,155.365,155.4,1242600005.0
2008-09-04 16:59:00,155.4,155.42,155.385,155.41,967000004.0
2008-09-04 17:00:00,155.41,155.475,155.405,155.42,895300000.0
2008-09-04 17:01:00,155.42,155.45,155.38,155.44,826899999.0
2008-09-04 17:02:00,155.44,155.475,155.43,155.45,310300000.0
2008-09-04 17:03:00,155.45,155.47,155.42,155.43,629200000.0
2008-09-04 17:04:00,155.43,155.445,155.39,155.39,373800000.0
2008-09-04 17:05:00,155.39,155.42,155.39,155.4,457700000.0
2008-09-04 17:06:00,155.4,155.42,155.38,155.39,324000000.0
2008-09-04 17:07:00,155.39,155.39,155.28,155.3,573600000.0
2008-09-04 17:08:00,155.3,155.33,155.3,155.3,704300001.0
2008-09-04 17:09:00,155.3,155.33,155.21,155.22,827799999.0
2008-09-04 17:10:00,155.21,155.27,155.2,155.25,932599999.0
2008-09-04 17:11:00,155.25,155.27,155.16,155.16,1300100002.0
2008-09-04 17:12:00,155.16,155.22,155.13,155.155,1370300005.0
2008-09-04 17:13:00,155.155,155.155,155.14,155.145,552700000.0
2008-09-04 17:14:00,155.15,155.15,155.115,155.115,1312300002.0
2008-09-04 17:15:00,155.115,155.12,155.055,155.065,787199999.0
2008-09-04 17:16:00,155.02,155.02,154.87,154.87,459600000.0
2008-09-04 17:17:00,154.86,154.96,154.78,154.78,459600000.0
2008-09-04 17:18:00,154.54,154.58,154.53,154.56,459600000.0
2008-09-04 17:19:00,154.54,154.57,154.525,154.555,278499999.0
2008-09-04 17:20:00,154.48,154.5,154.44,154.48,169600000.0
2008-09-04 17:21:00,154.485,154.53,154.475,154.52,169600000.0
2008-09-04 17:22:00,154.52,154.52,154.45,154.455,616999999.0
2008-09-04 17:23:00,154.53,154.74,154.52,154.74,875499997.0
2008-09-04 17:24:00,154.75,154.78,154.73,154.75,875499997.0
2008-09-04 17:25:00,154.755,154.795,154.745,154.78,875499997.0
2008-09-04 17:26:00,154.78,154.78,154.715,154.715,328500001.0
2008-09-04 17:27:00,154.64,154.68,154.62,154.64,35400000.0
2008-09-04 17:28:00,154.61,154.61,154.61,154.61,35400000.0
2008-09-04 17:29:00,154.605,154.63,154.59,154.59,541800000.0
2008-09-04 17:30:00,154.59,154.59,154.43,154.43,936300001.0
2008-09-04 17:31:00,154.43,154.43,154.365,154.385,610500000.0
2008-09-04 17:32:00,154.44,154.45,154.37,154.42,611900002.0
2008-09-04 17:33:00,154.43,154.47,154.41,154.47,611900002.0
2008-09-04 17:34:00,154.46,154.46,154.395,154.42,611900002.0
2008-09-04 17:35:00,154.42,154.46,154.41,154.44,536300000.0
2008-09-04 17:36:00,154.44,154.5,154.435,154.5,449300000.0
2008-09-04 17:37:00,154.51,154.53,154.5,154.52,217300000.0
2008-09-04 17:38:00,154.52,154.61,154.51,154.6,299900000.0
2008-09-04 17:39:00,154.61,154.69,154.605,154.68,778300000.0
2008-09-04 17:40:00,154.68,154.755,154.675,154.745,766199999.0
2008-09-04 17:41:00,154.765,154.88,154.76,154.835,607700001.0
2008-09-04 17:42:00,154.85,154.85,154.765,154.785,486900000.0
2008-09-04 17:43:00,154.785,154.83,154.78,154.79,435600001.0
2008-09-04 17:44:00,154.78,154.785,154.71,154.72,522500001.0
2008-09-04 17:45:00,154.72,154.745,154.715,154.725,577100001.0
2008-09-04 17:46:00,154.71,154.73,154.685,154.685,523500000.0
2008-09-04 17:47:00,154.69,154.7,154.66,154.66,530200000.0
2008-09-04 17:48:00,154.66,154.7,154.66,154.68,318700000.0
2008-09-04 17:49:00,154.68,154.69,154.66,154.66,298600000.0
2008-09-04 17:50:00,154.67,154.69,154.645,154.68,358800000.0
2008-09-04 17:51:00,154.69,154.73,154.67,154.73,588599999.0
2008-09-04 17:52:00,154.73,154.78,154.685,154.775,809500001.0
2008-09-04 17:53:00,154.78,154.78,154.705,154.745,555900000.0
2008-09-04 17:54:00,154.745,154.745,154.675,154.69,770900000.0
2008-09-04 17:55:00,154.69,154.7,154.665,154.68,552300000.0
2008-09-04 17:56:00,154.68,154.72,154.675,154.71,454800001.0
2008-09-04 17:57:00,154.71,154.735,154.705,154.725,232500000.0
2008-09-04 17:58:00,154.725,154.75,154.725,154.73,204500000.0
2008-09-04 17:59:00,154.73,154.74,154.72,154.74,142000000.0
2008-09-04 18:00:00,154.74,154.76,154.725,154.725,213100000.0
2008-09-04 18:01:00,154.735,154.735,154.705,154.72,357100000.0
2008-09-04 18:02:00,154.725,154.74,154.705,154.715,465300000.0
2008-09-04 18:03:00,154.73,154.74,154.715,154.73,304800000.0
2008-09-04 18:04:00,154.73,154.76,154.705,154.745,537200000.0
2008-09-04 18:05:00,154.76,154.78,154.745,154.775,223600000.0
2008-09-04 18:06:00,154.78,154.83,154.775,154.82,461199998.0
2008-09-04 18:07:00,154.82,154.84,154.79,154.83,644699998.0
2008-09-04 18:08:00,154.83,154.9,154.83,154.9,480800000.0
2008-09-04 18:09:00,154.9,154.93,154.875,154.93,552099998.0
2008-09-04 18:10:00,154.935,154.96,154.905,154.91,299400000.0
2008-09-04 18:11:00,154.91,154.93,154.89,154.89,117100000.0
2008-09-04 18:12:00,154.89,154.91,154.89,154.89,79200000.0
2008-09-04 18:13:00,154.89,154.91,154.835,154.835,308100000.0
2008-09-04 18:14:00,154.84,154.86,154.83,154.84,332500000.0
2008-09-04 18:15:00,154.84,154.85,154.83,154.83,364100000.0
2008-09-04 18:16:00,154.83,154.85,154.82,154.835,376400000.0
2008-09-04 18:17:00,154.835,154.86,154.815,154.86,234100000.0
2008-09-04 18:18:00,154.86,154.87,154.84,154.85,138400000.0
2008-09-04 18:19:00,154.85,154.86,154.835,154.86,203600000.0
2008-09-04 18:20:00,154.86,154.86,154.805,154.81,544300001.0
2008-09-04 18:21:00,154.81,154.86,154.795,154.85,311900000.0
2008-09-04 18:22:00,154.85,154.86,154.835,154.85,161900000.0
2008-09-04 18:23:00,154.85,154.89,154.84,154.87,438500000.0
2008-09-04 18:24:00,154.86,154.865,154.835,154.85,552400000.0
2008-09-04 18:25:00,154.86,154.86,154.84,154.86,229500000.0
2008-09-04 18:26:00,154.86,154.875,154.84,154.87,559900001.0
2008-09-04 18:27:00,154.87,154.87,154.84,154.84,290000000.0
2008-09-04 18:28:00,154.84,154.85,154.84,154.84,198400000.0
2008-09-04 18:29:00,154.85,154.85,154.795,154.85,725300000.0
2008-09-04 18:30:00,154.85,154.85,154.805,154.805,519400000.0
2008-09-04 18:31:00,154.805,154.83,154.795,154.81,359100000.0
2008-09-04 18:32:00,154.805,154.82,154.77,154.78,263100000.0
2008-09-04 18:33:00,154.78,154.78,154.715,154.725,372000000.0
2008-09-04 18:34:00,154.725,154.73,154.695,154.705,432200000.0
2008-09-04 18:35:00,154.705,154.72,154.675,154.68,565400001.0
2008-09-04 18:36:00,154.68,154.69,154.655,154.67,366700000.0
2008-09-04 18:37:00,154.67,154.705,154.665,154.685,489399999.0
2008-09-04 18:38:00,154.685,154.71,154.67,154.7,727299996.0
2008-09-04 18:39:00,154.7,154.72,154.68,154.69,751100000.0
2008-09-04 18:40:00,154.69,154.72,154.69,154.695,813300001.0
2008-09-04 18:41:00,154.695,154.71,154.655,154.685,663400000.0
2008-09-04 18:42:00,154.685,154.7,154.655,154.68,681499999.0
2008-09-04 18:43:00,154.68,154.69,154.675,154.675,171200000.0
2008-09-04 18:44:00,154.675,154.69,154.665,154.675,316600000.0
2008-09-04 18:45:00,154.68,154.68,154.67,154.67,129300000.0
2008-09-04 18:46:00,154.67,154.675,154.65,154.66,246700003.0
2008-09-04 18:47:00,154.66,154.66,154.635,154.635,180600000.0
2008-09-04 18:48:00,154.635,154.65,154.59,154.59,252300000.0
2008-09-04 18:49:00,154.565,154.58,154.505,154.54,488900001.0
2008-09-04 18:50:00,154.54,154.54,154.515,154.53,495500000.0
2008-09-04 18:51:00,154.53,154.54,154.505,154.515,458799999.0
2008-09-04 18:52:00,154.515,154.52,154.485,154.485,775000002.0
2008-09-04 18:53:00,154.49,154.51,154.485,154.5,611399998.0
2008-09-04 18:54:00,154.5,154.5,154.475,154.5,538700001.0
2008-09-04 18:55:00,154.5,154.51,154.49,154.49,409699999.0
2008-09-04 18:56:00,154.48,154.48,154.355,154.38,985200000.0
2008-09-04 18:57:00,154.385,154.39,154.335,154.345,1038999997.0
2008-09-04 18:58:00,154.35,154.365,154.26,154.28,890800002.0
2008-09-04 18:59:00,154.265,154.36,154.245,154.36,955299998.0
2008-09-04 19:00:00,154.35,154.36,154.325,154.325,461700001.0
2008-09-04 19:01:00,154.325,154.34,154.255,154.255,549200000.0
2008-09-04 19:02:00,154.26,154.29,154.24,154.27,713300000.0
2008-09-04 19:03:00,154.27,154.29,154.24,154.24,238800000.0
2008-09-04 19:04:00,154.24,154.28,154.23,154.275,352900000.0
2008-09-04 19:05:00,154.275,154.28,154.245,154.26,583300000.0
2008-09-04 19:06:00,154.26,154.26,154.22,154.22,416000000.0
2008-09-04 19:07:00,154.22,154.235,154.205,154.22,420299999.0
2008-09-04 19:08:00,154.22,154.26,154.215,154.245,343500000.0
2008-09-04 19:09:00,154.245,154.26,154.235,154.26,326900000.0
2008-09-04 19:10:00,154.26,154.27,154.225,154.27,369900000.0
2008-09-04 19:11:00,154.27,154.27,154.215,154.22,423000000.0
2008-09-04 19:12:00,154.22,154.22,154.155,154.195,748000001.0
2008-09-04 19:13:00,154.195,154.22,154.195,154.21,477700000.0
2008-09-04 19:14:00,154.21,154.21,154.19,154.2,111400000.0
2008-09-04 19:15:00,154.21,154.23,154.2,154.2,335200000.0
2008-09-04 19:16:00,154.21,154.22,154.19,154.2,420500000.0
2008-09-04 19:17:00,154.2,154.205,154.185,154.2,403200000.0
2008-09-04 19:18:00,154.19,154.2,154.095,154.11,534300001.0
2008-09-04 19:19:00,154.11,154.11,154.045,154.08,899300000.0
2008-09-04 19:20:00,154.075,154.1,154.065,154.08,580900002.0
2008-09-04 19:21:00,154.08,154.09,154.055,154.06,806900001.0
2008-09-04 19:22:00,154.08,154.08,154.025,154.025,678600000.0
2008-09-04 19:23:00,154.04,154.07,154.035,154.05,393400001.0
2008-09-04 19:24:00,154.04,154.05,154.015,154.03,448200001.0
2008-09-04 19:25:00,154.03,154.05,153.995,154.03,721900003.0
2008-09-04 19:26:00,154.03,154.03,153.97,153.97,618500000.0
2008-09-04 19:27:00,153.97,154.035,153.96,153.98,542400000.0
2008-09-04 19:28:00,153.99,154.05,153.985,154.05,401300000.0
2008-09-04 19:29:00,154.07,154.09,154.04,154.08,448899999.0
2008-09-04 19:30:00,154.08,154.12,154.07,154.07,761999998.0
2008-09-04 19:31:00,154.07,154.08,154.0,154.08,821099997.0
2008-09-04 19:32:00,154.08,154.1,154.07,154.1,505700001.0
2008-09-04 19:33:00,154.1,154.12,154.09,154.12,200700000.0
2008-09-04 19:34:00,154.12,154.17,154.11,154.17,259700000.0
2008-09-04 19:35:00,154.17,154.17,154.065,154.09,579800001.0
2008-09-04 19:36:00,154.1,154.11,154.08,154.1,303900000.0
2008-09-04 19:37:00,154.09,154.12,154.09,154.11,232900000.0
2008-09-04 19:38:00,154.11,154.11,154.065,154.08,347000000.0
2008-09-04 19:39:00,154.07,154.12,154.045,154.1,414800000.0
2008-09-04 19:40:00,154.1,154.11,154.085,154.1,207700000.0
2008-09-04 19:41:00,154.1,154.1,154.055,154.08,191100000.0
2008-09-04 19:42:00,154.09,154.11,154.08,154.09,282600000.0
2008-09-04 19:43:00,154.09,154.13,154.08,154.13,414900000.0
2008-09-04 19:44:00,154.13,154.14,154.09,154.11,271900000.0
2008-09-04 19:45:00,154.11,154.14,154.105,154.125,530700000.0
2008-09-04 19:46:00,154.125,154.18,154.125,154.14,546700000.0
2008-09-04 19:47:00,154.14,154.16,154.125,154.14,540300000.0
2008-09-04 19:48:00,154.135,154.2,154.135,154.18,434000000.0
2008-09-04 19:49:00,154.165,154.18,154.125,154.15,446000000.0
2008-09-04 19:50:00,154.145,154.165,154.095,154.095,649199999.0
2008-09-04 19:51:00,154.09,154.11,154.085,154.11,464700000.0
2008-09-04 19:52:00,154.095,154.14,154.095,154.14,395800000.0
2008-09-04 19:53:00,154.135,154.15,154.135,154.15,277800001.0
2008-09-04 19:54:00,154.15,154.15,154.125,154.13,575500000.0
2008-09-04 19:55:00,154.12,154.15,154.115,154.12,330300000.0
2008-09-04 19:56:00,154.12,154.13,154.12,154.13,452200000.0
2008-09-04 19:57:00,154.13,154.14,154.115,154.115,88600000.0
2008-09-04 19:58:00,154.125,154.15,154.12,154.14,154600000.0
2008-09-04 19:59:00,154.14,154.15,154.13,154.15,128900000.0
2008-09-04 20:00:00,154.15,154.17,154.15,154.17,183200000.0
2008-09-04 20:01:00,154.16,154.16,154.115,154.12,205368850.0
2008-09-04 20:02:00,154.13,154.13,154.085,154.085,93468850.0
2008-09-04 20:03:00,154.09,154.09,153.96,153.97,448600000.0
2008-09-04 20:04:00,153.97,154.0,153.93,153.99,330800000.0
2008-09-04 20:05:00,153.985,154.02,153.97,153.98,294000000.0
2008-09-04 20:06:00,153.965,153.98,153.88,153.88,388600000.0
2008-09-04 20:07:00,153.885,153.9,153.865,153.89,481700000.0
2008-09-04 20:08:00,153.89,153.9,153.82,153.84,488000000.0
2008-09-04 20:09:00,153.855,153.87,153.835,153.845,426600000.0
2008-09-04 20:10:00,153.845,153.85,153.805,153.825,539100000.0
2008-09-04 20:11:00,153.815,153.84,153.715,153.75,818600002.0
2008-09-04 20:12:00,153.735,153.76,153.705,153.73,597700000.0
2008-09-04 20:13:00,153.73,153.73,153.675,153.68,513300000.0
2008-09-04 20:14:00,153.69,153.73,153.665,153.67,643300000.0
2008-09-04 20:15:00,153.67,153.695,153.645,153.65,549400000.0
2008-09-04 20:16:00,153.65,153.75,153.64,153.75,449600000.0
2008-09-04 20:17:00,153.75,153.75,153.71,153.72,359600000.0
2008-09-04 20:18:00,153.73,153.75,153.605,153.67,805300003.0
2008-09-04 20:19:00,153.67,153.69,153.62,153.63,359800000.0
2008-09-04 20:20:00,153.63,153.66,153.62,153.63,320200000.0
2008-09-04 20:21:00,153.62,153.62,153.555,153.59,438100001.0
2008-09-04 20:22:00,153.59,153.6,153.5,153.53,751500000.0
2008-09-04 20:23:00,153.53,153.53,153.455,153.455,693800000.0
2008-09-04 20:24:00,153.465,153.47,153.395,153.4,683200000.0
2008-09-04 20:25:00,153.39,153.5,153.39,153.475,707300000.0
2008-09-04 20:26:00,153.49,153.55,153.485,153.5,683600000.0
2008-09-04 20:27:00,153.51,153.53,153.49,153.515,521199999.0
2008-09-04 20:28:00,153.52,153.625,153.52,153.62,745999995.0
2008-09-04 20:29:00,153.62,153.635,153.61,153.625,657299999.0
2008-09-04 20:30:00,153.625,153.66,153.615,153.65,929899998.0
2008-09-04 20:31:00,153.65,153.695,153.63,153.69,1154500000.0
2008-09-04 20:32:00,153.69,153.69,153.65,153.68,917300003.0
2008-09-04 20:33:00,153.68,153.7,153.635,153.66,609300000.0
2008-09-04 20:34:00,153.675,153.725,153.67,153.715,627600000.0
2008-09-04 20:35:00,153.715,153.72,153.685,153.7,665600000.0
2008-09-04 20:36:00,153.7,153.7,153.59,153.6,483099999.0
2008-09-04 20:37:00,153.6,153.62,153.575,153.615,371600000.0
2008-09-04 20:38:00,153.615,153.63,153.6,153.6,511000001.0
2008-09-04 20:39:00,153.6,153.62,153.585,153.61,280900000.0
2008-09-04 20:40:00,153.61,153.65,153.61,153.64,306900000.0
2008-09-04 20:41:00,153.64,153.65,153.63,153.63,129300000.0
2008-09-04 20:42:00,153.63,153.645,153.62,153.64,195700000.0
2008-09-04 20:43:00,153.64,153.64,153.615,153.62,79100000.0
2008-09-04 20:44:00,153.62,153.62,153.59,153.61,169100000.0
2008-09-04 20:45:00,153.61,153.62,153.585,153.6,246800000.0
2008-09-04 20:46:00,153.6,153.63,153.585,153.6,195700000.0
2008-09-04 20:47:00,153.6,153.6,153.565,153.565,470100000.0
2008-09-04 20:48:00,153.57,153.6,153.56,153.59,364200000.0
2008-09-04 20:49:00,153.59,153.59,153.57,153.58,182700000.0
2008-09-04 20:50:00,153.58,153.59,153.54,153.54,117700000.0
2008-09-04 20:51:00,153.55,153.55,153.52,153.53,248500000.0
2008-09-04 20:52:00,153.53,153.55,153.515,153.54,384600000.0
2008-09-04 20:53:00,153.54,153.54,153.525,153.54,214000000.0
2008-09-04 20:54:00,153.53,153.53,153.405,153.44,650100000.0
2008-09-04 20:55:00,153.45,153.47,153.42,153.46,486200000.0
2008-09-04 20:56:00,153.47,153.49,153.43,153.43,315100000.0
2008-09-04 20:57:00,153.44,153.5,153.43,153.495,689300002.0
2008-09-04 20:58:00,153.495,153.5,153.41,153.41,656900000.0
2008-09-04 20:59:00,153.4,153.4,153.26,153.3,722199999.0
2008-09-04 21:00:00,153.3,153.38,153.28,153.28,352000000.0
2008-09-04 21:01:00,153.28,153.34,153.28,153.335,136500000.0
2008-09-04 21:02:00,153.35,153.35,153.33,153.35,35200000.0
2008-09-04 21:03:00,153.34,153.38,153.33,153.365,479399998.0
2008-09-04 21:04:00,153.37,153.485,153.36,153.48,656500000.0
2008-09-04 21:05:00,153.48,153.5,153.44,153.5,373400000.0
2008-09-04 21:06:00,153.495,153.585,153.485,153.575,499000002.0
2008-09-04 21:07:00,153.58,153.58,153.545,153.57,154000000.0
2008-09-04 21:08:00,153.57,153.57,153.495,153.5,522100000.0
2008-09-04 21:09:00,153.5,153.5,153.415,153.42,418400000.0
2008-09-04 21:10:00,153.42,153.42,153.285,153.34,617300000.0
2008-09-04 21:11:00,153.34,153.425,153.33,153.4,374200000.0
2008-09-04 21:12:00,153.4,153.5,153.4,153.5,468500000.0
2008-09-04 21:13:00,153.5,153.57,153.485,153.55,417200000.0
2008-09-04 21:14:00,153.55,153.67,153.545,153.645,606700000.0
2008-09-04 21:15:00,153.65,153.67,153.61,153.655,602000000.0
2008-09-04 21:16:00,153.655,153.68,153.635,153.635,864600004.0
2008-09-04 21:17:00,153.635,153.65,153.585,153.605,784300000.0
2008-09-04 21:18:00,153.605,153.63,153.57,153.61,656000001.0
2008-09-04 21:19:00,153.61,153.61,153.53,153.53,494500000.0
2008-09-04 21:20:00,153.55,153.58,153.51,153.56,642900000.0
2008-09-04 21:21:00,153.555,153.59,153.535,153.54,576900000.0
2008-09-04 21:22:00,153.535,153.58,153.515,153.54,572100001.0
2008-09-04 21:23:00,153.54,153.54,153.485,153.505,483700000.0
2008-09-04 21:24:00,153.505,153.53,153.475,153.51,502400000.0
2008-09-04 21:25:00,153.51,153.52,153.49,153.49,45200000.0
2008-09-04 21:26:00,153.49,153.51,153.48,153.51,158000000.0
2008-09-04 21:27:00,153.5,153.56,153.5,153.56,311000000.0
2008-09-04 21:28:00,153.55,153.57,153.55,153.56,70500000.0
2008-09-04 21:29:00,153.56,153.57,153.56,153.57,116600000.0
2008-09-04 21:30:00,153.56,153.57,153.56,153.57,39100001.0
2008-09-04 21:31:00,153.57,153.57,153.54,153.54,95000000.0
2008-09-04 21:32:00,153.55,153.55,153.49,153.49,177000000.0
2008-09-04 21:33:00,153.49,153.49,153.47,153.48,68300000.0
2008-09-04 21:34:00,153.48,153.55,153.48,153.54,237600001.0
2008-09-04 21:35:00,153.54,153.54,153.51,153.54,79100000.0
2008-09-04 21:36:00,153.55,153.55,153.515,153.535,186600000.0
2008-09-04 21:37:00,153.545,153.58,153.54,153.58,100200000.0
2008-09-04 21:38:00,153.58,153.59,153.54,153.54,132467500.0
2008-09-04 21:39:00,153.54,153.55,153.46,153.47,161000000.0
2008-09-04 21:40:00,153.48,153.535,153.47,153.535,235800000.0
2008-09-04 21:41:00,153.54,153.55,153.46,153.47,308700000.0
2008-09-04 21:42:00,153.48,153.56,153.465,153.56,364500001.0
2008-09-04 21:43:00,153.56,153.56,153.45,153.45,262200000.0
2008-09-04 21:44:00,153.45,153.475,153.45,153.475,246000000.0
2008-09-04 21:45:00,153.475,153.485,153.445,153.46,416500000.0
2008-09-04 21:46:00,153.465,153.485,153.45,153.475,261600000.0
2008-09-04 21:47:00,153.485,153.495,153.415,153.43,356900001.0
2008-09-04 21:48:00,153.445,153.47,153.425,153.43,395700000.0
2008-09-04 21:49:00,153.43,153.43,153.405,153.405,140300000.0
2008-09-04 21:50:00,153.405,153.425,153.405,153.41,233200000.0
2008-09-04 21:51:00,153.425,153.425,153.41,153.42,148100000.0
2008-09-04 21:52:00,153.43,153.445,153.365,153.38,373800000.0
2008-09-04 21:53:00,153.38,153.38,153.365,153.375,232500000.0
2008-09-04 21:54:00,153.375,153.415,153.36,153.415,217700000.0
2008-09-04 21:55:00,153.405,153.42,153.38,153.39,246700000.0
2008-09-04 21:56:00,153.4,153.425,153.37,153.385,481499999.0
2008-09-04 21:57:00,153.385,153.405,153.37,153.39,375400000.0
2008-09-04 21:58:00,153.39,153.43,153.39,153.43,357900000.0
2008-09-04 21:59:00,153.43,153.43,153.345,153.345,199600001.0
2008-09-04 22:00:00,153.35,153.375,153.345,153.35,158700000.0
2008-09-04 22:01:00,153.35,153.35,153.34,153.35,25000000.0
2008-09-04 22:02:00,153.35,153.35,153.31,153.33,151300000.0
2008-09-04 22:03:00,153.34,153.35,153.32,153.35,107100000.0
2008-09-04 22:04:00,153.34,153.34,153.27,153.27,213100000.0
2008-09-04 22:05:00,153.28,153.29,153.26,153.28,99600000.0
2008-09-04 22:06:00,153.29,153.29,153.275,153.28,66300000.0
2008-09-04 22:07:00,153.28,153.3,153.275,153.3,110800000.0
2008-09-04 22:08:00,153.29,153.34,153.29,153.34,171700000.0
2008-09-04 22:09:00,153.34,153.345,153.305,153.305,167000000.0
2008-09-04 22:10:00,153.31,153.355,153.31,153.32,197700000.0
2008-09-04 22:11:00,153.33,153.355,153.32,153.325,196500002.0
2008-09-04 22:12:00,153.34,153.34,153.32,153.33,119100000.0
2008-09-04 22:13:00,153.33,153.36,153.33,153.35,169000000.0
2008-09-04 22:14:00,153.36,153.37,153.34,153.34,78900000.0
2008-09-04 22:15:00,153.34,153.36,153.34,153.34,93200000.0
2008-09-04 22:16:00,153.34,153.35,153.34,153.35,43200000.0
2008-09-04 22:17:00,153.35,153.395,153.35,153.38,122300000.0
2008-09-04 22:18:00,153.38,153.39,153.37,153.38,136800000.0
2008-09-04 22:19:00,153.38,153.45,153.38,153.45,85400000.0
2008-09-04 22:20:00,153.47,153.5,153.45,153.48,124900000.0
2008-09-04 22:21:00,153.48,153.48,153.46,153.47,85900001.0
2008-09-04 22:22:00,153.47,153.47,153.43,153.44,147400000.0
2008-09-04 22:23:00,153.455,153.455,153.43,153.45,93100000.0
2008-09-04 22:24:00,153.45,153.45,153.375,153.4,241300000.0
2008-09-04 22:25:00,153.39,153.42,153.36,153.36,555200001.0
2008-09-04 22:26:00,153.365,153.37,153.295,153.31,169200001.0
2008-09-04 22:27:00,153.3,153.32,153.295,153.32,89700000.0
2008-09-04 22:28:00,153.315,153.33,153.31,153.31,168500000.0
2008-09-04 22:29:00,153.31,153.32,153.28,153.29,299400000.0
2008-09-04 22:30:00,153.29,153.36,153.275,153.32,346400001.0
2008-09-04 22:31:00,153.33,153.37,153.325,153.355,195600000.0
2008-09-04 22:32:00,153.35,153.37,153.35,153.37,119300000.0
2008-09-04 22:33:00,153.37,153.39,153.37,153.37,81500000.0
2008-09-04 22:34:00,153.38,153.38,153.35,153.35,47000001.0
2008-09-04 22:35:00,153.35,153.36,153.35,153.35,54700000.0
2008-09-04 22:36:00,153.36,153.37,153.35,153.36,63300000.0
2008-09-04 22:37:00,153.35,153.37,153.325,153.36,143799999.0
2008-09-04 22:38:00,153.37,153.37,153.36,153.37,83100000.0
2008-09-04 22:39:00,153.36,153.38,153.36,153.38,120300000.0
2008-09-04 22:40:00,153.37,153.37,153.34,153.365,104200000.0
2008-09-04 22:41:00,153.36,153.37,153.35,153.35,83200000.0
2008-09-04 22:42:00,153.35,153.36,153.345,153.36,399300006.0
2008-09-04 22:43:00,153.35,153.36,153.32,153.32,312500001.0
2008-09-04 22:44:00,153.33,153.34,153.31,153.34,142600000.0
2008-09-04 22:45:00,153.34,153.36,153.325,153.355,30800000.0
2008-09-04 22:46:00,153.355,153.38,153.355,153.375,103300000.0
2008-09-04 22:47:00,153.385,153.44,153.34,153.42,191100000.0
2008-09-04 22:48:00,153.415,153.43,153.41,153.41,133100000.0
2008-09-04 22:49:00,153.41,153.455,153.41,153.425,125300000.0
2008-09-04 22:50:00,153.42,153.455,153.41,153.455,56000000.0
2008-09-04 22:51:00,153.455,153.47,153.43,153.45,121700000.0
2008-09-04 22:52:00,153.455,153.455,153.395,153.405,204800000.0
2008-09-04 22:53:00,153.405,153.43,153.38,153.425,187100000.0
2008-09-04 22:54:00,153.425,153.425,153.34,153.375,177400000.0
2008-09-04 22:55:00,153.365,153.39,153.36,153.39,30900000.0
2008-09-04 22:56:00,153.385,153.385,153.375,153.375,12000000.0
2008-09-04 22:57:00,153.385,153.385,153.365,153.365,55700000.0
2008-09-04 22:58:00,153.375,153.42,153.375,153.405,124600000.0
2008-09-04 22:59:00,153.4,153.41,153.38,153.4,328600003.0
2008-09-04 23:00:00,153.4,153.43,153.385,153.405,350399997.0
2008-09-04 23:01:00,153.4,153.4,153.375,153.375,570899992.0
2008-09-04 23:02:00,153.38,153.4,153.37,153.38,321900003.0
2008-09-04 23:03:00,153.37,153.395,153.35,153.38,615900005.0
2008-09-04 23:04:00,153.37,153.39,153.37,153.375,137100000.0
2008-09-04 23:05:00,153.37,153.39,153.37,153.39,255600000.0
2008-09-04 23:06:00,153.38,153.395,153.36,153.375,165099999.0
2008-09-04 23:07:00,153.37,153.37,153.29,153.325,69399999.0
2008-09-04 23:08:00,153.33,153.33,153.28,153.3,214000000.0
2008-09-04 23:09:00,153.3,153.3,153.275,153.28,162799999.0
2008-09-04 23:10:00,153.28,153.3,153.26,153.28,315900004.0
2008-09-04 23:11:00,153.295,153.3,153.25,153.29,151200001.0
2008-09-04 23:12:00,153.29,153.3,153.015,153.08,603300001.0
2008-09-04 23:13:00,153.07,153.13,153.015,153.02,313999999.0
2008-09-04 23:14:00,153.02,153.03,152.885,152.91,434200000.0
2008-09-04 23:15:00,152.91,152.92,152.865,152.89,757600000.0
2008-09-04 23:16:00,152.88,152.89,152.52,152.65,621900001.0
2008-09-04 23:17:00,152.65,152.65,152.27,152.39,1075199996.0
2008-09-04 23:18:00,152.41,152.41,152.19,152.23,1256099975.0
2008-09-04 23:19:00,152.255,152.27,152.16,152.2,1022200001.0
2008-09-04 23:20:00,152.2,152.2,152.075,152.1,1056500000.0
2008-09-04 23:21:00,152.1,152.15,151.915,151.915,774800000.0
2008-09-04 23:22:00,151.925,152.02,151.78,151.79,1544499984.0
2008-09-04 23:23:00,151.8,151.815,151.54,151.74,764700002.0
2008-09-04 23:24:00,151.74,151.8,151.67,151.73,417400000.0
2008-09-04 23:25:00,151.75,151.775,151.72,151.73,560100002.0
2008-09-04 23:26:00,151.73,151.83,151.73,151.79,195900000.0
2008-09-04 23:27:00,151.79,151.84,151.64,151.66,451267500.0
2008-09-04 23:28:00,151.66,151.66,151.5,151.52,1175900003.0
2008-09-04 23:29:00,151.545,151.6,151.43,151.495,654900002.0
2008-09-04 23:30:00,151.505,151.585,151.365,151.4,738300001.0
2008-09-04 23:31:00,151.4,151.46,151.3,151.445,913500003.0
2008-09-04 23:32:00,151.445,151.67,151.43,151.63,905700005.0
2008-09-04 23:33:00,151.63,151.63,151.55,151.58,569399993.0
2008-09-04 23:34:00,151.58,151.75,151.58,151.75,338799998.0
2008-09-04 23:35:00,151.75,151.915,151.71,151.83,972400006.0
2008-09-04 23:36:00,151.84,151.89,151.74,151.89,708899990.0
2008-09-04 23:37:00,151.89,151.89,151.825,151.84,204700000.0
2008-09-04 23:38:00,151.84,151.915,151.75,151.91,448899999.0
2008-09-04 23:39:00,151.9,151.9,151.86,151.875,44300000.0
2008-09-04 23:40:00,151.87,151.915,151.835,151.865,533300002.0
2008-09-04 23:41:00,151.88,151.93,151.855,151.86,196900002.0
2008-09-04 23:42:00,151.86,151.9,151.845,151.86,682100002.0
2008-09-04 23:43:00,151.85,151.85,151.725,151.84,238399994.0
2008-09-04 23:44:00,151.85,151.87,151.82,151.865,218904000.0
2008-09-04 23:45:00,151.89,151.92,151.5,151.8,691300011.0
2008-09-04 23:46:00,151.81,151.85,151.775,151.815,412400001.0
2008-09-04 23:47:00,151.82,151.82,151.77,151.77,69800000.0
2008-09-04 23:48:00,151.77,151.8,151.71,151.77,205700000.0
2008-09-04 23:49:00,151.76,151.76,151.735,151.74,241800000.0
2008-09-04 23:50:00,151.74,151.74,151.545,151.635,525600000.0
2008-09-04 23:51:00,151.6,151.64,151.565,151.64,313700000.0
2008-09-04 23:52:00,151.65,151.77,151.65,151.715,508600003.0
2008-09-04 23:53:00,151.695,151.71,151.56,151.65,448900004.0
2008-09-04 23:54:00,151.665,151.76,151.665,151.74,363400001.0
2008-09-04 23:55:00,151.74,151.74,151.72,151.72,499399999.0
2008-09-04 23:56:00,151.72,151.755,151.72,151.735,612500003.0
2008-09-04 23:57:00,151.74,151.74,151.74,151.74,494300006.0
2008-09-04 23:58:00,151.74,151.74,151.66,151.69,758900004.0
2008-09-04 23:59:00,151.69,151.69,151.565,151.565,266800000.0
2008-09-05 00:00:00,151.58,151.675,151.525,151.67,641699999.0
2008-09-05 00:01:00,151.66,151.67,151.46,151.47,351100000.0
2008-09-05 00:02:00,151.47,151.47,151.205,151.205,392200000.0
2008-09-05 00:03:00,151.2,151.255,151.19,151.24,473200004.0
2008-09-05 00:04:00,151.24,151.24,151.11,151.16,680200004.0
2008-09-05 00:05:00,151.16,151.16,151.1,151.1,1302000000.0
2008-09-05 00:06:00,151.1,151.1,150.79,150.81,818400000.0
2008-09-05 00:07:00,150.81,150.845,150.575,150.66,816500002.0
2008-09-05 00:08:00,150.65,150.77,150.635,150.74,904500001.0
2008-09-05 00:09:00,150.74,150.795,150.685,150.795,682100000.0
2008-09-05 00:10:00,150.775,150.84,150.71,150.78,850400006.0
2008-09-05 00:11:00,150.78,150.92,150.68,150.815,762500006.0
2008-09-05 00:12:00,150.815,150.95,150.7,150.785,900700002.0
2008-09-05 00:13:00,150.82,150.96,150.77,150.95,405500000.0
2008-09-05 00:14:00,150.95,151.015,150.93,150.97,840600000.0
2008-09-05 00:15:00,150.96,150.99,150.825,150.905,664900000.0
2008-09-05 00:16:00,150.9,150.91,150.82,150.84,330900000.0
2008-09-05 00:17:00,150.85,150.945,150.79,150.855,387100001.0
2008-09-05 00:18:00,150.845,150.95,150.845,150.89,171500000.0
2008-09-05 00:19:00,150.89,150.9,150.81,150.85,665500007.0
2008-09-05 00:20:00,150.86,150.87,150.85,150.87,123500000.0
2008-09-05 00:21:00,150.87,150.87,150.815,150.86,183200000.0
2008-09-05 00:22:00,150.82,150.865,150.785,150.82,556300000.0
2008-09-05 00:23:00,150.83,150.985,150.8,150.98,683500000.0
2008-09-05 00:24:00,150.97,150.99,150.91,150.98,450699999.0
2008-09-05 00:25:00,150.955,151.03,150.895,151.03,781199999.0
2008-09-05 00:26:00,151.03,151.07,150.91,151.06,428000000.0
2008-09-05 00:27:00,151.07,151.07,150.99,151.055,315600000.0
2008-09-05 00:28:00,151.07,151.15,151.05,151.125,456400000.0
2008-09-05 00:29:00,151.13,151.2,151.13,151.19,350699999.0
2008-09-05 00:30:00,151.19,151.22,151.165,151.21,678000000.0
2008-09-05 00:31:00,151.2,151.235,151.165,151.23,576299999.0
2008-09-05 00:32:00,151.23,151.23,151.14,151.14,594100000.0
2008-09-05 00:33:00,151.14,151.14,151.065,151.08,184800000.0
2008-09-05 00:34:00,151.08,151.16,151.08,151.16,141000000.0
2008-09-05 00:35:00,151.16,151.22,151.16,151.22,165200000.0
2008-09-05 00:36:00,151.22,151.24,151.2,151.23,241700000.0
2008-09-05 00:37:00,151.23,151.255,151.22,151.255,93000000.0
2008-09-05 00:38:00,151.27,151.27,151.235,151.26,92400000.0
2008-09-05 00:39:00,151.27,151.37,151.26,151.32,470000000.0
2008-09-05 00:40:00,151.33,151.36,151.235,151.25,263400000.0
2008-09-05 00:41:00,151.275,151.45,151.25,151.43,416399999.0
2008-09-05 00:42:00,151.43,151.51,151.43,151.51,433200000.0
2008-09-05 00:43:00,151.5,151.54,151.45,151.52,798300001.0
2008-09-05 00:44:00,151.52,151.62,151.52,151.62,464600000.0
2008-09-05 00:45:00,151.62,151.665,151.575,151.65,723300019.0
2008-09-05 00:46:00,151.65,151.66,151.59,151.61,1180500018.0
2008-09-05 00:47:00,151.61,151.61,151.56,151.6,669300002.0
2008-09-05 00:48:00,151.6,151.7,151.59,151.7,282400000.0
2008-09-05 00:49:00,151.69,151.71,151.605,151.65,567300000.0
2008-09-05 00:50:00,151.66,151.67,151.615,151.615,519500000.0
2008-09-05 00:51:00,151.615,151.645,151.59,151.635,764000007.0
2008-09-05 00:52:00,151.635,151.77,151.62,151.72,404800000.0
2008-09-05 00:53:00,151.715,151.85,151.715,151.85,437100000.0
2008-09-05 00:54:00,151.85,151.88,151.84,151.88,428800000.0
2008-09-05 00:55:00,151.88,151.91,151.88,151.91,576500007.0
2008-09-05 00:56:00,151.91,151.95,151.865,151.89,774299999.0
2008-09-05 00:57:00,151.89,152.07,151.88,152.05,764499998.0
2008-09-05 00:58:00,152.05,152.18,152.025,152.17,450900001.0
2008-09-05 00:59:00,152.17,152.24,152.165,152.19,1089300014.0
2008-09-05 01:00:00,152.19,152.25,152.16,152.23,871700004.0
2008-09-05 01:01:00,152.23,152.23,152.11,152.11,576699997.0
2008-09-05 01:02:00,152.11,152.12,152.0,152.06,557499996.0
2008-09-05 01:03:00,152.06,152.06,151.92,151.95,290800000.0
2008-09-05 01:04:00,151.95,151.99,151.93,151.99,175500000.0
2008-09-05 01:05:00,151.99,152.0,151.92,151.96,281200000.0
2008-09-05 01:06:00,151.96,152.04,151.95,152.0,223000001.0
2008-09-05 01:07:00,152.0,152.16,152.0,152.16,425800001.0
2008-09-05 01:08:00,152.16,152.2,152.14,152.2,233100000.0
2008-09-05 01:09:00,152.2,152.27,152.2,152.27,262300000.0
2008-09-05 01:10:00,152.28,152.345,152.265,152.32,189300000.0
2008-09-05 01:11:00,152.33,152.4,152.3,152.32,320800001.0
2008-09-05 01:12:00,152.33,152.36,152.31,152.35,714300001.0
2008-09-05 01:13:00,152.35,152.35,152.225,152.32,370200000.0
2008-09-05 01:14:00,152.31,152.31,152.215,152.23,566300000.0
2008-09-05 01:15:00,152.23,152.27,152.22,152.22,263300000.0
2008-09-05 01:16:00,152.22,152.275,152.18,152.25,985300003.0
2008-09-05 01:17:00,152.25,152.35,152.24,152.3,765300000.0
2008-09-05 01:18:00,152.3,152.37,152.3,152.33,861200005.0
2008-09-05 01:19:00,152.33,152.33,152.255,152.27,288400000.0
2008-09-05 01:20:00,152.27,152.34,152.265,152.29,640400000.0
2008-09-05 01:21:00,152.29,152.3,152.26,152.26,617200001.0
2008-09-05 01:22:00,152.26,152.3,152.215,152.27,749700001.0
2008-09-05 01:23:00,152.27,152.27,152.25,152.27,743400000.0
2008-09-05 01:24:00,152.27,152.27,152.105,152.12,422100000.0
2008-09-05 01:25:00,152.12,152.135,151.93,151.97,544700000.0
2008-09-05 01:26:00,151.97,151.995,151.905,151.905,742800000.0
2008-09-05 01:27:00,151.91,151.96,151.885,151.885,394500000.0
2008-09-05 01:28:00,151.885,151.93,151.86,151.91,658700001.0
2008-09-05 01:29:00,151.91,151.99,151.87,151.99,637100000.0
2008-09-05 01:30:00,152.0,152.04,151.96,152.0,395600000.0
2008-09-05 01:31:00,152.0,152.0,151.96,152.0,276600000.0
2008-09-05 01:32:00,152.0,152.05,151.975,152.015,340900002.0
2008-09-05 01:33:00,152.02,152.04,152.02,152.04,146100000.0
2008-09-05 01:34:00,152.04,152.115,152.035,152.1,244100002.0
2008-09-05 01:35:00,152.12,152.27,152.12,152.22,765000003.0
2008-09-05 01:36:00,152.22,152.24,152.19,152.22,713900003.0
2008-09-05 01:37:00,152.23,152.29,152.22,152.275,617100000.0
2008-09-05 01:38:00,152.28,152.285,152.17,152.185,295500000.0
2008-09-05 01:39:00,152.185,152.27,152.185,152.27,274799999.0
2008-09-05 01:40:00,152.27,152.28,152.23,152.23,478400000.0
2008-09-05 01:41:00,152.23,152.29,152.23,152.27,616200001.0
2008-09-05 01:42:00,152.27,152.315,152.23,152.25,600400000.0
2008-09-05 01:43:00,152.25,152.25,152.105,152.125,593600001.0
2008-09-05 01:44:00,152.13,152.14,152.06,152.06,671799999.0
2008-09-05 01:45:00,152.06,152.095,151.93,152.03,917599999.0
2008-09-05 01:46:00,152.04,152.175,152.01,152.17,422100000.0
2008-09-05 01:47:00,152.17,152.2,152.1,152.175,497800000.0
2008-09-05 01:48:00,152.165,152.17,151.96,151.96,881600000.0
2008-09-05 01:49:00,151.96,152.055,151.96,152.035,650900003.0
2008-09-05 01:50:00,152.03,152.06,151.97,152.05,547100000.0
2008-09-05 01:51:00,152.04,152.095,152.02,152.035,527000000.0
2008-09-05 01:52:00,152.04,152.065,152.01,152.015,319400000.0
2008-09-05 01:53:00,152.02,152.1,152.01,152.01,431500000.0
2008-09-05 01:54:00,152.01,152.06,152.0,152.04,342700000.0
2008-09-05 01:55:00,152.04,152.06,151.95,151.95,780300000.0
2008-09-05 01:56:00,151.95,151.96,151.91,151.91,782600000.0
2008-09-05 01:57:00,151.91,151.91,151.855,151.89,731900000.0
2008-09-05 01:58:00,151.9,151.92,151.9,151.92,584200000.0
2008-09-05 01:59:00,151.92,151.96,151.89,151.9,729200000.0
2008-09-05 02:00:00,151.9,151.95,151.9,151.92,288600000.0
2008-09-05 02:01:00,151.91,151.955,151.89,151.95,576299999.0
2008-09-05 02:02:00,151.95,152.1,151.95,152.1,859400003.0
2008-09-05 02:03:00,152.1,152.185,152.1,152.12,376100000.0
2008-09-05 02:04:00,152.12,152.16,152.11,152.14,685100000.0
2008-09-05 02:05:00,152.14,152.15,152.14,152.15,266700000.0
2008-09-05 02:06:00,152.15,152.19,152.11,152.18,447100000.0
2008-09-05 02:07:00,152.18,152.21,152.165,152.19,159000000.0
2008-09-05 02:08:00,152.18,152.18,152.15,152.16,256500000.0
2008-09-05 02:09:00,152.16,152.21,152.14,152.21,329000000.0
2008-09-05 02:10:00,152.21,152.22,152.16,152.17,678400000.0
2008-09-05 02:11:00,152.17,152.19,152.14,152.19,597200000.0
2008-09-05 02:12:00,152.19,152.19,152.14,152.15,555000006.0
2008-09-05 02:13:00,152.15,152.16,152.105,152.11,394500001.0
2008-09-05 02:14:00,152.11,152.165,152.1,152.16,764100001.0
2008-09-05 02:15:00,152.17,152.2,152.14,152.165,521600000.0
2008-09-05 02:16:00,152.165,152.17,152.115,152.145,432700001.0
2008-09-05 02:17:00,152.145,152.18,152.13,152.17,340700003.0
2008-09-05 02:18:00,152.16,152.27,152.15,152.265,861700001.0
2008-09-05 02:19:00,152.27,152.435,152.27,152.39,802200000.0
2008-09-05 02:20:00,152.39,152.39,152.315,152.38,606400003.0
2008-09-05 02:21:00,152.37,152.385,152.26,152.26,694800003.0
2008-09-05 02:22:00,152.26,152.275,152.23,152.27,433500000.0
2008-09-05 02:23:00,152.26,152.3,152.26,152.3,173100000.0
2008-09-05 02:24:00,152.3,152.3,152.23,152.245,359400000.0
2008-09-05 02:25:00,152.245,152.25,152.22,152.24,226300000.0
2008-09-05 02:26:00,152.25,152.255,152.235,152.25,159800000.0
2008-09-05 02:27:00,152.26,152.295,152.24,152.26,369900004.0
2008-09-05 02:28:00,152.26,152.28,152.25,152.25,557400000.0
2008-09-05 02:29:00,152.25,152.27,152.155,152.17,541000003.0
2008-09-05 02:30:00,152.17,152.22,152.17,152.21,339100001.0
2008-09-05 02:31:00,152.21,152.22,152.21,152.21,189500000.0
2008-09-05 02:32:00,152.21,152.23,152.21,152.225,150200000.0
2008-09-05 02:33:00,152.225,152.24,152.16,152.16,140800000.0
2008-09-05 02:34:00,152.17,152.17,152.13,152.15,432700000.0
2008-09-05 02:35:00,152.15,152.175,152.145,152.15,236000000.0
2008-09-05 02:36:00,152.15,152.18,152.11,152.14,477900000.0
2008-09-05 02:37:00,152.14,152.16,152.13,152.15,569300001.0
2008-09-05 02:38:00,152.15,152.26,152.15,152.245,436400000.0
2008-09-05 02:39:00,152.245,152.275,152.215,152.23,392800000.0
2008-09-05 02:40:00,152.24,152.26,152.24,152.25,763100003.0
2008-09-05 02:41:00,152.25,152.285,152.25,152.285,258999999.0
2008-09-05 02:42:00,152.28,152.305,152.245,152.245,560800000.0
2008-09-05 02:43:00,152.24,152.285,152.225,152.265,509900000.0
2008-09-05 02:44:00,152.27,152.28,152.26,152.28,253400000.0
2008-09-05 02:45:00,152.28,152.3,152.27,152.29,167999999.0
2008-09-05 02:46:00,152.29,152.3,152.28,152.28,479500002.0
2008-09-05 02:47:00,152.28,152.3,152.26,152.3,392600001.0
2008-09-05 02:48:00,152.3,152.31,152.3,152.31,24300000.0
2008-09-05 02:49:00,152.31,152.35,152.29,152.35,340200001.0
2008-09-05 02:50:00,152.35,152.43,152.345,152.41,965300011.0
2008-09-05 02:51:00,152.41,152.41,152.375,152.4,368600000.0
2008-09-05 02:52:00,152.39,152.445,152.39,152.435,634500003.0
2008-09-05 02:53:00,152.43,152.44,152.38,152.38,627100007.0
2008-09-05 02:54:00,152.39,152.39,152.34,152.38,396200002.0
2008-09-05 02:55:00,152.37,152.4,152.35,152.37,787700003.0
2008-09-05 02:56:00,152.37,152.38,152.35,152.35,952800006.0
2008-09-05 02:57:00,152.35,152.36,152.33,152.33,477200001.0
2008-09-05 02:58:00,152.34,152.34,152.29,152.3,349599999.0
2008-09-05 02:59:00,152.3,152.3,152.24,152.25,571100001.0
2008-09-05 03:00:00,152.27,152.305,152.245,152.29,112400000.0
2008-09-05 03:01:00,152.29,152.29,152.255,152.265,175800000.0
2008-09-05 03:02:00,152.26,152.275,152.23,152.255,154000000.0
2008-09-05 03:03:00,152.26,152.275,152.23,152.23,486000006.0
2008-09-05 03:04:00,152.23,152.25,152.14,152.14,963800001.0
2008-09-05 03:05:00,152.14,152.18,152.13,152.14,925499999.0
2008-09-05 03:06:00,152.14,152.155,152.095,152.1,435600000.0
2008-09-05 03:07:00,152.1,152.13,152.08,152.09,497100005.0
2008-09-05 03:08:00,152.09,152.17,152.06,152.07,1016100002.0
2008-09-05 03:09:00,152.06,152.09,152.04,152.07,520000000.0
2008-09-05 03:10:00,152.07,152.1,152.05,152.05,575800002.0
2008-09-05 03:11:00,152.05,152.09,152.05,152.075,536100000.0
2008-09-05 03:12:00,152.075,152.14,152.075,152.13,392200000.0
2008-09-05 03:13:00,152.13,152.17,152.09,152.17,624600005.0
2008-09-05 03:14:00,152.17,152.26,152.15,152.26,503600003.0
2008-09-05 03:15:00,152.26,152.29,152.24,152.27,583600000.0
2008-09-05 03:16:00,152.27,152.34,152.22,152.33,904700001.0
2008-09-05 03:17:00,152.33,152.38,152.29,152.31,681400000.0
2008-09-05 03:18:00,152.32,152.39,152.29,152.31,393400000.0
2008-09-05 03:19:00,152.32,152.35,152.29,152.34,286700000.0
2008-09-05 03:20:00,152.34,152.42,152.34,152.395,511700000.0
2008-09-05 03:21:00,152.41,152.485,152.41,152.45,530500001.0
2008-09-05 03:22:00,152.45,152.55,152.45,152.53,695800000.0
2008-09-05 03:23:00,152.53,152.62,152.515,152.52,923099998.0
2008-09-05 03:24:00,152.53,152.545,152.5,152.5,443800000.0
2008-09-05 03:25:00,152.5,152.54,152.5,152.51,956099999.0
2008-09-05 03:26:00,152.505,152.61,152.505,152.61,847000001.0
2008-09-05 03:27:00,152.62,152.67,152.55,152.59,727000000.0
2008-09-05 03:28:00,152.59,152.75,152.555,152.75,968200001.0
2008-09-05 03:29:00,152.775,152.775,152.66,152.7,804600002.0
2008-09-05 03:30:00,152.7,152.93,152.695,152.93,1286800009.0
2008-09-05 03:31:00,152.94,152.96,152.89,152.93,1023900002.0
2008-09-05 03:32:00,152.93,152.94,152.91,152.91,568300000.0
2008-09-05 03:33:00,152.915,153.06,152.915,152.98,782900002.0
2008-09-05 03:34:00,152.98,153.04,152.965,153.015,977900002.0
2008-09-05 03:35:00,153.015,153.05,153.01,153.04,438400002.0
2008-09-05 03:36:00,153.04,153.14,153.03,153.115,933400005.0
2008-09-05 03:37:00,153.08,153.2,153.08,153.19,1053300002.0
2008-09-05 03:38:00,153.185,153.33,153.17,153.31,1077900003.0
2008-09-05 03:39:00,153.3,153.32,153.195,153.215,1065800001.0
2008-09-05 03:40:00,153.215,153.23,153.16,153.19,848999998.0
2008-09-05 03:41:00,153.19,153.205,153.045,153.16,932600004.0
2008-09-05 03:42:00,153.155,153.24,153.14,153.19,689000001.0
2008-09-05 03:43:00,153.19,153.2,153.03,153.03,869799999.0
2008-09-05 03:44:00,153.03,153.11,152.935,152.95,1314900003.0
2008-09-05 03:45:00,152.95,152.95,152.88,152.92,1206200002.0
2008-09-05 03:46:00,152.915,152.92,152.88,152.92,297600000.0
2008-09-05 03:47:00,152.92,152.93,152.745,152.775,1437200001.0
2008-09-05 03:48:00,152.775,152.785,152.74,152.76,1398700006.0
2008-09-05 03:49:00,152.76,152.87,152.76,152.84,921500002.0
2008-09-05 03:50:00,152.84,152.89,152.81,152.82,860500002.0
2008-09-05 03:51:00,152.83,152.83,152.685,152.7,810500000.0
2008-09-05 03:52:00,152.7,152.74,152.66,152.71,568500003.0
2008-09-05 03:53:00,152.71,152.86,152.71,152.86,267200001.0
2008-09-05 03:54:00,152.86,152.91,152.8,152.9,451000000.0
2008-09-05 03:55:00,152.9,152.9,152.78,152.8,882800002.0
2008-09-05 03:56:00,152.8,152.88,152.79,152.84,373900000.0
2008-09-05 03:57:00,152.85,152.88,152.84,152.85,328800001.0
2008-09-05 03:58:00,152.85,152.85,152.805,152.825,316100000.0
2008-09-05 03:59:00,152.83,152.86,152.825,152.83,305300001.0
2008-09-05 04:00:00,152.83,152.84,152.8,152.83,199300000.0
2008-09-05 04:01:00,152.83,152.87,152.83,152.87,187200001.0
2008-09-05 04:02:00,152.88,152.93,152.88,152.91,507500002.0
2008-09-05 04:03:00,152.91,152.91,152.88,152.91,542900005.0
2008-09-05 04:04:00,152.9,152.92,152.85,152.91,360500000.0
2008-09-05 04:05:00,152.91,152.94,152.9,152.94,87600000.0
2008-09-05 04:06:00,152.94,152.97,152.92,152.97,167500000.0
2008-09-05 04:07:00,152.97,153.02,152.97,152.99,355400000.0
2008-09-05 04:08:00,153.0,153.0,152.96,152.96,163899999.0
2008-09-05 04:09:00,152.97,152.98,152.96,152.97,155200000.0
2008-09-05 04:10:00,152.97,153.0,152.96,152.985,245300002.0
2008-09-05 04:11:00,152.985,153.02,152.965,152.98,122400000.0
2008-09-05 04:12:00,152.98,152.98,152.93,152.93,1141300013.0
2008-09-05 04:13:00,152.93,152.95,152.92,152.94,221600000.0
2008-09-05 04:14:00,152.94,152.95,152.93,152.94,380499999.0
2008-09-05 04:15:00,152.95,152.96,152.87,152.87,1337600001.0
2008-09-05 04:16:00,152.87,152.925,152.85,152.9,695900000.0
2008-09-05 04:17:00,152.9,152.9,152.825,152.83,406700000.0
2008-09-05 04:18:00,152.83,152.83,152.79,152.8,584000000.0
2008-09-05 04:19:00,152.8,152.82,152.765,152.81,965900007.0
2008-09-05 04:20:00,152.81,152.82,152.745,152.8,667300003.0
2008-09-05 04:21:00,152.79,152.8,152.78,152.8,457000000.0
2008-09-05 04:22:00,152.8,152.805,152.78,152.79,399400001.0
2008-09-05 04:23:00,152.79,152.87,152.79,152.86,890400001.0
2008-09-05 04:24:00,152.87,152.94,152.87,152.93,1245099998.0
2008-09-05 04:25:00,152.93,152.95,152.93,152.94,651599995.0
2008-09-05 04:26:00,152.94,152.98,152.94,152.96,605500004.0
2008-09-05 04:27:00,152.95,152.96,152.91,152.91,722400005.0
2008-09-05 04:28:00,152.92,152.92,152.9,152.9,656400002.0
2008-09-05 04:29:00,152.9,152.92,152.89,152.89,407299998.0
2008-09-05 04:30:00,152.89,152.9,152.89,152.89,500400000.0
2008-09-05 04:31:00,152.89,152.905,152.88,152.9,829200006.0
2008-09-05 04:32:00,152.9,152.91,152.89,152.89,413700003.0
2008-09-05 04:33:00,152.89,152.895,152.87,152.895,853200004.0
2008-09-05 04:34:00,152.895,152.91,152.89,152.89,599900002.0
2008-09-05 04:35:00,152.89,152.91,152.87,152.87,1455900008.0
2008-09-05 04:36:00,152.87,152.87,152.77,152.83,1098899999.0
2008-09-05 04:37:00,152.82,152.82,152.73,152.73,1645000006.0
2008-09-05 04:38:00,152.74,152.74,152.72,152.735,309500000.0
2008-09-05 04:39:00,152.735,152.77,152.735,152.76,380500001.0
2008-09-05 04:40:00,152.76,152.78,152.75,152.76,1014000007.0
2008-09-05 04:41:00,152.76,152.775,152.71,152.71,155500001.0
2008-09-05 04:42:00,152.71,152.71,152.665,152.71,1100900010.0
2008-09-05 04:43:00,152.71,152.74,152.7,152.74,559200004.0
2008-09-05 04:44:00,152.74,152.74,152.71,152.73,387800000.0
2008-09-05 04:45:00,152.74,152.74,152.74,152.74,38300000.0
2008-09-05 04:46:00,152.74,152.74,152.71,152.71,442399999.0
2008-09-05 04:47:00,152.7,152.73,152.7,152.72,481400001.0
2008-09-05 04:48:00,152.72,152.79,152.72,152.79,498600001.0
2008-09-05 04:49:00,152.79,152.79,152.73,152.73,681700009.0
2008-09-05 04:50:00,152.73,152.77,152.68,152.68,250000000.0
2008-09-05 04:51:00,152.68,152.68,152.66,152.67,398400000.0
2008-09-05 04:52:00,152.67,152.685,152.66,152.68,276800001.0
2008-09-05 04:53:00,152.68,152.69,152.68,152.69,243900000.0
2008-09-05 04:54:00,152.69,152.72,152.69,152.72,339800001.0
2008-09-05 04:55:00,152.72,152.73,152.69,152.695,205900000.0
2008-09-05 04:56:00,152.695,152.695,152.68,152.68,13400000.0
2008-09-05 04:57:00,152.695,152.695,152.68,152.68,170899998.0
2008-09-05 04:58:00,152.68,152.68,152.67,152.67,227499998.0
2008-09-05 04:59:00,152.67,152.67,152.625,152.625,349300002.0
2008-09-05 05:00:00,152.63,152.63,152.555,152.57,1183399995.0
2008-09-05 05:01:00,152.57,152.59,152.52,152.52,1236699999.0
2008-09-05 05:02:00,152.51,152.51,152.415,152.45,1390000002.0
2008-09-05 05:03:00,152.45,152.47,152.43,152.47,725599996.0
2008-09-05 05:04:00,152.47,152.59,152.47,152.53,809400003.0
2008-09-05 05:05:00,152.53,152.53,152.43,152.455,1220100002.0
2008-09-05 05:06:00,152.47,152.47,152.45,152.47,954000015.0
2008-09-05 05:07:00,152.47,152.49,152.45,152.48,361000004.0
2008-09-05 05:08:00,152.48,152.49,152.45,152.46,1045499997.0
2008-09-05 05:09:00,152.46,152.47,152.45,152.47,331600003.0
2008-09-05 05:10:00,152.48,152.56,152.48,152.53,718600001.0
2008-09-05 05:11:00,152.53,152.56,152.52,152.54,1169599998.0
2008-09-05 05:12:00,152.54,152.54,152.49,152.49,672700000.0
2008-09-05 05:13:00,152.49,152.49,152.37,152.4,1611200008.0
2008-09-05 05:14:00,152.395,152.43,152.33,152.34,1308200012.0
2008-09-05 05:15:00,152.34,152.38,152.33,152.36,427900000.0
2008-09-05 05:16:00,152.36,152.39,152.35,152.37,557200000.0
2008-09-05 05:17:00,152.37,152.43,152.36,152.43,674799998.0
2008-09-05 05:18:00,152.43,152.44,152.4,152.4,584800000.0
2008-09-05 05:19:00,152.4,152.48,152.4,152.47,402000000.0
2008-09-05 05:20:00,152.47,152.49,152.45,152.45,674600000.0
2008-09-05 05:21:00,152.45,152.45,152.41,152.42,346200001.0
2008-09-05 05:22:00,152.425,152.43,152.38,152.38,1026799998.0
2008-09-05 05:23:00,152.38,152.39,152.335,152.34,676099996.0
2008-09-05 05:24:00,152.34,152.35,152.32,152.32,1292800002.0
2008-09-05 05:25:00,152.32,152.35,152.32,152.34,747799998.0
2008-09-05 05:26:00,152.35,152.39,152.34,152.385,676300002.0
2008-09-05 05:27:00,152.39,152.42,152.365,152.42,1081900004.0
2008-09-05 05:28:00,152.42,152.43,152.4,152.4,736600004.0
2008-09-05 05:29:00,152.4,152.44,152.4,152.43,926100003.0
2008-09-05 05:30:00,152.43,152.43,152.42,152.42,762700004.0
2008-09-05 05:31:00,152.42,152.44,152.42,152.44,981100023.0
2008-09-05 05:32:00,152.44,152.62,152.44,152.58,930000000.0
2008-09-05 05:33:00,152.58,152.58,152.46,152.46,1034100008.0
2008-09-05 05:34:00,152.46,152.615,152.46,152.615,871200000.0
2008-09-05 05:35:00,152.595,152.61,152.59,152.6,765400003.0
2008-09-05 05:36:00,152.61,152.65,152.6,152.61,1075100003.0
2008-09-05 05:37:00,152.605,152.65,152.57,152.6,1517400007.0
2008-09-05 05:38:00,152.6,152.62,152.575,152.59,1125800007.0
2008-09-05 05:39:00,152.59,152.59,152.58,152.59,832100013.0
2008-09-05 05:40:00,152.58,152.59,152.54,152.55,938900005.0
2008-09-05 05:41:00,152.55,152.56,152.52,152.52,1194200009.0
2008-09-05 05:42:00,152.52,152.52,152.47,152.47,840000004.0
2008-09-05 05:43:00,152.47,152.49,152.47,152.49,450600004.0
2008-09-05 05:44:00,152.49,152.53,152.48,152.52,1096600004.0
2008-09-05 05:45:00,152.52,152.54,152.485,152.5,619500004.0
2008-09-05 05:46:00,152.5,152.5,152.49,152.5,622300001.0
2008-09-05 05:47:00,152.5,152.52,152.49,152.51,938200005.0
2008-09-05 05:48:00,152.51,152.52,152.49,152.49,1286900007.0
2008-09-05 05:49:00,152.49,152.5,152.49,152.5,707100006.0
2008-09-05 05:50:00,152.5,152.55,152.5,152.53,823000005.0
2008-09-05 05:51:00,152.54,152.575,152.54,152.56,994699993.0
2008-09-05 05:52:00,152.56,152.56,152.55,152.55,536300005.0
2008-09-05 05:53:00,152.56,152.56,152.54,152.54,622400008.0
2008-09-05 05:54:00,152.54,152.55,152.5,152.53,1259800002.0
2008-09-05 05:55:00,152.53,152.535,152.49,152.49,563500002.0
2008-09-05 05:56:00,152.49,152.49,152.42,152.42,833300002.0
2008-09-05 05:57:00,152.42,152.42,152.4,152.4,489200002.0
2008-09-05 05:58:00,152.41,152.42,152.41,152.41,398500002.0
2008-09-05 05:59:00,152.41,152.41,152.395,152.4,632300006.0
2008-09-05 06:00:00,152.4,152.44,152.4,152.44,504299999.0
2008-09-05 06:01:00,152.44,152.46,152.44,152.45,523000005.0
2008-09-05 06:02:00,152.46,152.49,152.44,152.445,638599999.0
2008-09-05 06:03:00,152.44,152.44,152.41,152.415,589199999.0
2008-09-05 06:04:00,152.41,152.43,152.405,152.41,471099999.0
2008-09-05 06:05:00,152.41,152.42,152.39,152.41,599799999.0
2008-09-05 06:06:00,152.41,152.41,152.36,152.36,752399996.0
2008-09-05 06:07:00,152.36,152.38,152.36,152.37,626700004.0
2008-09-05 06:08:00,152.37,152.38,152.365,152.37,526100003.0
2008-09-05 06:09:00,152.37,152.37,152.34,152.35,921799996.0
2008-09-05 06:10:00,152.34,152.34,152.3,152.3,919800001.0
2008-09-05 06:11:00,152.3,152.31,152.27,152.3,995100003.0
2008-09-05 06:12:00,152.31,152.32,152.31,152.31,573800000.0
2008-09-05 06:13:00,152.31,152.32,152.285,152.29,461600001.0
2008-09-05 06:14:00,152.29,152.29,152.25,152.26,1023200009.0
2008-09-05 06:15:00,152.255,152.26,152.24,152.24,1281500003.0
2008-09-05 06:16:00,152.24,152.27,152.24,152.26,842400004.0
2008-09-05 06:17:00,152.26,152.28,152.255,152.26,620000001.0
2008-09-05 06:18:00,152.26,152.26,152.235,152.26,261800000.0
2008-09-05 06:19:00,152.26,152.26,152.22,152.235,282600001.0
2008-09-05 06:20:00,152.235,152.255,152.22,152.22,663699997.0
2008-09-05 06:21:00,152.22,152.23,152.22,152.23,68600000.0
2008-09-05 06:22:00,152.23,152.275,152.21,152.27,394100000.0
2008-09-05 06:23:00,152.27,152.27,152.25,152.27,313600001.0
2008-09-05 06:24:00,152.27,152.37,152.26,152.365,754399998.0
2008-09-05 06:25:00,152.365,152.365,152.33,152.33,228400000.0
2008-09-05 06:26:00,152.33,152.345,152.3,152.3,1023299997.0
2008-09-05 06:27:00,152.3,152.33,152.29,152.29,723800001.0
2008-09-05 06:28:00,152.29,152.33,152.29,152.33,1882399983.0
2008-09-05 06:29:00,152.33,152.335,152.32,152.32,946800000.0
2008-09-05 06:30:00,152.32,152.325,152.29,152.29,2032500003.0
2008-09-05 06:31:00,152.29,152.315,152.28,152.31,1193300007.0
2008-09-05 06:32:00,152.31,152.32,152.28,152.28,1907500002.0
2008-09-05 06:33:00,152.28,152.3,152.28,152.29,835600003.0
2008-09-05 06:34:00,152.29,152.31,152.29,152.295,791300003.0
2008-09-05 06:35:00,152.295,152.3,152.26,152.3,413400001.0
2008-09-05 06:36:00,152.3,152.3,152.26,152.27,236600000.0
2008-09-05 06:37:00,152.26,152.29,152.24,152.27,888100000.0
2008-09-05 06:38:00,152.27,152.275,152.23,152.26,1526000011.0
2008-09-05 06:39:00,152.26,152.26,152.235,152.24,536800006.0
2008-09-05 06:40:00,152.24,152.24,152.19,152.2,2016700010.0
2008-09-05 06:41:00,152.2,152.21,152.19,152.21,995700000.0
2008-09-05 06:42:00,152.21,152.24,152.205,152.24,573700001.0
2008-09-05 06:43:00,152.24,152.25,152.23,152.25,773500004.0
2008-09-05 06:44:00,152.25,152.27,152.22,152.225,373099996.0
2008-09-05 06:45:00,152.22,152.22,152.19,152.195,174600000.0
2008-09-05 06:46:00,152.19,152.23,152.19,152.225,403699998.0
2008-09-05 06:47:00,152.23,152.23,152.195,152.21,887400002.0
2008-09-05 06:48:00,152.21,152.24,152.21,152.24,468100000.0
2008-09-05 06:49:00,152.245,152.245,152.19,152.19,925800006.0
2008-09-05 06:50:00,152.19,152.22,152.175,152.185,475000003.0
2008-09-05 06:51:00,152.185,152.19,152.17,152.17,802100001.0
2008-09-05 06:52:00,152.17,152.22,152.17,152.2,712199999.0
2008-09-05 06:53:00,152.2,152.22,152.2,152.22,478500001.0
2008-09-05 06:54:00,152.22,152.255,152.21,152.25,734700002.0
2008-09-05 06:55:00,152.26,152.285,152.25,152.265,420900001.0
2008-09-05 06:56:00,152.265,152.285,152.26,152.275,199000000.0
2008-09-05 06:57:00,152.275,152.275,152.26,152.27,408500004.0
2008-09-05 06:58:00,152.27,152.27,152.27,152.27,338599999.0
2008-09-05 06:59:00,152.27,152.28,152.27,152.27,924600006.0
2008-09-05 07:00:00,152.27,152.28,152.26,152.28,547100000.0
2008-09-05 07:01:00,152.275,152.28,152.235,152.24,644100005.0
2008-09-05 07:02:00,152.24,152.27,152.22,152.26,1072699996.0
2008-09-05 07:03:00,152.26,152.26,152.21,152.22,1041500000.0
2008-09-05 07:04:00,152.23,152.28,152.215,152.26,701700001.0
2008-09-05 07:05:00,152.26,152.295,152.26,152.27,879400000.0
2008-09-05 07:06:00,152.265,152.3,152.26,152.3,829400005.0
2008-09-05 07:07:00,152.295,152.34,152.29,152.335,599199999.0
2008-09-05 07:08:00,152.335,152.35,152.32,152.32,688000000.0
2008-09-05 07:09:00,152.31,152.33,152.31,152.33,802800000.0
2008-09-05 07:10:00,152.33,152.365,152.33,152.365,1102400006.0
2008-09-05 07:11:00,152.36,152.47,152.36,152.47,1192600004.0
2008-09-05 07:12:00,152.46,152.49,152.45,152.49,955799996.0
2008-09-05 07:13:00,152.49,152.595,152.49,152.57,1041900000.0
2008-09-05 07:14:00,152.57,152.61,152.565,152.58,1379200000.0
2008-09-05 07:15:00,152.58,152.64,152.57,152.61,630800000.0
2008-09-05 07:16:00,152.61,152.63,152.58,152.61,780299998.0
2008-09-05 07:17:00,152.615,152.645,152.61,152.63,758200000.0
2008-09-05 07:18:00,152.63,152.71,152.63,152.66,934099998.0
2008-09-05 07:19:00,152.66,152.665,152.61,152.61,625700001.0
2008-09-05 07:20:00,152.61,152.62,152.59,152.6,1355000007.0
2008-09-05 07:21:00,152.6,152.6,152.52,152.53,1155200002.0
2008-09-05 07:22:00,152.53,152.55,152.53,152.54,624799999.0
2008-09-05 07:23:00,152.53,152.53,152.49,152.52,861600003.0
2008-09-05 07:24:00,152.53,152.59,152.53,152.56,740600001.0
2008-09-05 07:25:00,152.57,152.57,152.56,152.56,488399996.0
2008-09-05 07:26:00,152.56,152.57,152.555,152.57,283400001.0
2008-09-05 07:27:00,152.57,152.58,152.52,152.53,232300000.0
2008-09-05 07:28:00,152.53,152.55,152.52,152.53,533099998.0
2008-09-05 07:29:00,152.54,152.54,152.505,152.515,935400004.0
2008-09-05 07:30:00,152.515,152.52,152.49,152.49,389399999.0
2008-09-05 07:31:00,152.49,152.49,152.45,152.46,1102000008.0
2008-09-05 07:32:00,152.46,152.49,152.45,152.46,945699999.0
2008-09-05 07:33:00,152.465,152.48,152.45,152.46,1405599995.0
2008-09-05 07:34:00,152.465,152.475,152.42,152.44,1009699999.0
2008-09-05 07:35:00,152.44,152.44,152.38,152.42,1130100002.0
2008-09-05 07:36:00,152.42,152.42,152.36,152.37,1040100011.0
2008-09-05 07:37:00,152.37,152.39,152.34,152.35,1480700000.0
2008-09-05 07:38:00,152.35,152.37,152.32,152.37,1073800006.0
2008-09-05 07:39:00,152.36,152.43,152.35,152.42,866399998.0
2008-09-05 07:40:00,152.42,152.5,152.42,152.49,461800000.0
2008-09-05 07:41:00,152.49,152.51,152.47,152.5,701400000.0
2008-09-05 07:42:00,152.5,152.51,152.47,152.51,708800000.0
2008-09-05 07:43:00,152.51,152.51,152.48,152.49,620900005.0
2008-09-05 07:44:00,152.49,152.5,152.45,152.47,746199999.0
2008-09-05 07:45:00,152.47,152.48,152.42,152.42,342799999.0
2008-09-05 07:46:00,152.43,152.47,152.42,152.47,422600000.0
2008-09-05 07:47:00,152.47,152.55,152.45,152.52,574599997.0
2008-09-05 07:48:00,152.52,152.53,152.45,152.52,590700001.0
2008-09-05 07:49:00,152.51,152.53,152.485,152.5,218700002.0
2008-09-05 07:50:00,152.5,152.5,152.49,152.5,222800000.0
2008-09-05 07:51:00,152.5,152.5,152.47,152.48,204399999.0
2008-09-05 07:52:00,152.48,152.5,152.46,152.5,168900000.0
2008-09-05 07:53:00,152.5,152.5,152.46,152.48,208200002.0
2008-09-05 07:54:00,152.48,152.48,152.46,152.47,73200000.0
2008-09-05 07:55:00,152.47,152.49,152.45,152.45,302500000.0
2008-09-05 07:56:00,152.45,152.45,152.36,152.37,501600000.0
2008-09-05 07:57:00,152.37,152.38,152.32,152.35,544700000.0
2008-09-05 07:58:00,152.35,152.38,152.34,152.38,249300001.0
2008-09-05 07:59:00,152.38,152.39,152.35,152.35,377000000.0
2008-09-05 08:00:00,152.34,152.35,152.275,152.29,685800002.0
2008-09-05 08:01:00,152.29,152.33,152.25,152.32,618100000.0
2008-09-05 08:02:00,152.32,152.35,152.28,152.31,609800001.0
2008-09-05 08:03:00,152.325,152.36,152.295,152.34,367000002.0
2008-09-05 08:04:00,152.34,152.42,152.32,152.4,399499999.0
2008-09-05 08:05:00,152.4,152.42,152.38,152.41,489800000.0
2008-09-05 08:06:00,152.42,152.46,152.42,152.43,437300000.0
2008-09-05 08:07:00,152.43,152.44,152.39,152.41,186000000.0
2008-09-05 08:08:00,152.41,152.45,152.41,152.445,153800000.0
2008-09-05 08:09:00,152.44,152.46,152.43,152.445,155600000.0
2008-09-05 08:10:00,152.445,152.535,152.435,152.5,547200000.0
2008-09-05 08:11:00,152.505,152.63,152.505,152.545,807100000.0
2008-09-05 08:12:00,152.545,152.65,152.525,152.64,1039299997.0
2008-09-05 08:13:00,152.64,152.71,152.62,152.705,1008800001.0
2008-09-05 08:14:00,152.705,152.75,152.675,152.71,908299999.0
2008-09-05 08:15:00,152.705,152.75,152.705,152.725,778100001.0
2008-09-05 08:16:00,152.73,152.735,152.695,152.695,880500003.0
2008-09-05 08:17:00,152.695,152.7,152.655,152.655,850400001.0
2008-09-05 08:18:00,152.655,152.735,152.645,152.735,795500001.0
2008-09-05 08:19:00,152.745,152.8,152.735,152.78,1025099999.0
2008-09-05 08:20:00,152.78,152.79,152.7,152.71,1139900000.0
2008-09-05 08:21:00,152.71,152.715,152.645,152.675,896399999.0
2008-09-05 08:22:00,152.69,152.76,152.685,152.72,1202200001.0
2008-09-05 08:23:00,152.72,152.72,152.65,152.68,726000000.0
2008-09-05 08:24:00,152.685,152.69,152.6,152.61,781400000.0
2008-09-05 08:25:00,152.605,152.64,152.6,152.62,616200000.0
2008-09-05 08:26:00,152.62,152.65,152.58,152.65,871600000.0
2008-09-05 08:27:00,152.65,152.705,152.65,152.705,705100000.0
2008-09-05 08:28:00,152.705,152.76,152.67,152.745,1018200001.0
2008-09-05 08:29:00,152.755,152.81,152.745,152.79,839100000.0
2008-09-05 08:30:00,152.79,152.805,152.78,152.8,593199998.0
2008-09-05 08:31:00,152.8,152.8,152.705,152.75,941100000.0
2008-09-05 08:32:00,152.745,152.76,152.695,152.71,646900000.0
2008-09-05 08:33:00,152.72,152.775,152.715,152.765,937900000.0
2008-09-05 08:34:00,152.77,152.795,152.725,152.79,1032300002.0
2008-09-05 08:35:00,152.795,152.81,152.735,152.745,1206000000.0
2008-09-05 08:36:00,152.76,152.785,152.74,152.745,722700000.0
2008-09-05 08:37:00,152.745,152.75,152.715,152.735,562000000.0
2008-09-05 08:38:00,152.74,152.82,152.74,152.815,835400000.0
2008-09-05 08:39:00,152.815,152.855,152.695,152.715,1592800001.0
2008-09-05 08:40:00,152.715,152.72,152.61,152.64,1609800001.0
2008-09-05 08:41:00,152.63,152.74,152.605,152.695,831500001.0
2008-09-05 08:42:00,152.7,152.775,152.695,152.775,867300000.0
2008-09-05 08:43:00,152.775,152.775,152.72,152.735,680400000.0
2008-09-05 08:44:00,152.735,152.76,152.735,152.76,962580998.0
2008-09-05 08:45:00,152.76,152.77,152.735,152.76,719600000.0
2008-09-05 08:46:00,152.76,152.76,152.745,152.755,661899999.0
2008-09-05 08:47:00,152.755,152.77,152.755,152.77,581899999.0
2008-09-05 08:48:00,152.77,152.84,152.77,152.84,549600000.0
2008-09-05 08:49:00,152.84,152.86,152.785,152.795,706299999.0
2008-09-05 08:50:00,152.795,152.81,152.745,152.81,573800000.0
2008-09-05 08:51:00,152.825,152.97,152.825,152.955,1059600000.0
2008-09-05 08:52:00,152.96,152.98,152.895,152.905,611700002.0
2008-09-05 08:53:00,152.905,152.97,152.905,152.96,874700001.0
2008-09-05 08:54:00,152.95,152.96,152.865,152.865,587500000.0
2008-09-05 08:55:00,152.87,152.88,152.845,152.85,843900001.0
2008-09-05 08:56:00,152.85,152.87,152.835,152.86,664700000.0
2008-09-05 08:57:00,152.85,152.85,152.765,152.805,1095299999.0
2008-09-05 08:58:00,152.805,152.845,152.74,152.74,1021000000.0
2008-09-05 08:59:00,152.75,152.75,152.615,152.65,1262100004.0
2008-09-05 09:00:00,152.65,152.69,152.635,152.64,999000003.0
2008-09-05 09:01:00,152.64,152.64,152.59,152.61,872867500.0
2008-09-05 09:02:00,152.61,152.66,152.58,152.66,973900001.0
2008-09-05 09:03:00,152.66,152.69,152.63,152.68,653800000.0
2008-09-05 09:04:00,152.675,152.69,152.65,152.67,702600000.0
2008-09-05 09:05:00,152.67,152.69,152.605,152.62,735800001.0
2008-09-05 09:06:00,152.615,152.64,152.605,152.61,672100001.0
2008-09-05 09:07:00,152.61,152.63,152.555,152.57,909300000.0
2008-09-05 09:08:00,152.57,152.58,152.485,152.515,957600000.0
2008-09-05 09:09:00,152.515,152.535,152.505,152.525,633300000.0
2008-09-05 09:10:00,152.535,152.64,152.535,152.61,803300000.0
2008-09-05 09:11:00,152.62,152.625,152.59,152.61,472900000.0
2008-09-05 09:12:00,152.61,152.66,152.595,152.63,605200000.0
2008-09-05 09:13:00,152.62,152.685,152.57,152.68,985799999.0
2008-09-05 09:14:00,152.68,152.705,152.65,152.66,730500000.0
2008-09-05 09:15:00,152.645,152.67,152.635,152.665,327700000.0
2008-09-05 09:16:00,152.67,152.72,152.615,152.62,611000001.0
2008-09-05 09:17:00,152.62,152.64,152.585,152.62,544699999.0
2008-09-05 09:18:00,152.62,152.65,152.595,152.62,818600000.0
2008-09-05 09:19:00,152.615,152.65,152.595,152.63,493399999.0
2008-09-05 09:20:00,152.63,152.635,152.545,152.55,614400000.0
2008-09-05 09:21:00,152.545,152.56,152.505,152.52,513900000.0
2008-09-05 09:22:00,152.52,152.54,152.51,152.51,840800000.0
2008-09-05 09:23:00,152.505,152.52,152.41,152.43,1128600000.0
2008-09-05 09:24:00,152.435,152.435,152.39,152.405,782500000.0
2008-09-05 09:25:00,152.41,152.42,152.38,152.42,561700000.0
2008-09-05 09:26:00,152.415,152.47,152.415,152.445,759399998.0
2008-09-05 09:27:00,152.445,152.475,152.43,152.465,490700000.0
2008-09-05 09:28:00,152.47,152.485,152.455,152.47,561099999.0
2008-09-05 09:29:00,152.47,152.5,152.445,152.465,995799998.0
2008-09-05 09:30:00,152.47,152.49,152.435,152.455,842499997.0
2008-09-05 09:31:00,152.455,152.59,152.455,152.56,400200000.0
2008-09-05 09:32:00,152.56,152.57,152.515,152.54,889800000.0
2008-09-05 09:33:00,152.54,152.55,152.47,152.475,632500000.0
2008-09-05 09:34:00,152.49,152.49,152.425,152.425,659300000.0
2008-09-05 09:35:00,152.425,152.445,152.405,152.405,866300003.0
2008-09-05 09:36:00,152.405,152.41,152.335,152.375,656200000.0
2008-09-05 09:37:00,152.38,152.38,152.32,152.35,807800000.0
2008-09-05 09:38:00,152.35,152.37,152.295,152.295,887700000.0
2008-09-05 09:39:00,152.3,152.34,152.28,152.34,759600001.0
2008-09-05 09:40:00,152.34,152.34,152.24,152.245,1222199995.0
2008-09-05 09:41:00,152.25,152.26,152.22,152.245,829199998.0
2008-09-05 09:42:00,152.26,152.33,152.255,152.315,856600001.0
2008-09-05 09:43:00,152.33,152.335,152.29,152.29,805599998.0
2008-09-05 09:44:00,152.29,152.3,152.255,152.265,958699999.0
2008-09-05 09:45:00,152.28,152.28,152.255,152.27,482200000.0
2008-09-05 09:46:00,152.275,152.285,152.2,152.22,1088499998.0
2008-09-05 09:47:00,152.23,152.24,152.165,152.185,1359399992.0
2008-09-05 09:48:00,152.19,152.19,152.145,152.18,877200000.0
2008-09-05 09:49:00,152.185,152.2,152.115,152.125,919700000.0
2008-09-05 09:50:00,152.125,152.14,152.075,152.075,1110299999.0
2008-09-05 09:51:00,152.075,152.145,152.065,152.1,854000000.0
2008-09-05 09:52:00,152.105,152.12,152.07,152.1,992099998.0
2008-09-05 09:53:00,152.1,152.1,152.045,152.085,1084999999.0
2008-09-05 09:54:00,152.085,152.09,152.05,152.055,596800000.0
2008-09-05 09:55:00,152.055,152.11,152.045,152.095,948699997.0
2008-09-05 09:56:00,152.085,152.09,152.05,152.09,758700002.0
2008-09-05 09:57:00,152.09,152.13,152.06,152.115,785300001.0
2008-09-05 09:58:00,152.115,152.135,152.08,152.095,991900000.0
2008-09-05 09:59:00,152.095,152.1,152.075,152.085,736500000.0
2008-09-05 10:00:00,152.085,152.125,152.015,152.07,958800000.0
2008-09-05 10:01:00,152.07,152.16,152.065,152.15,1014300000.0
2008-09-05 10:02:00,152.15,152.15,152.055,152.06,1058100000.0
2008-09-05 10:03:00,152.07,152.08,152.035,152.055,850200000.0
2008-09-05 10:04:00,152.05,152.075,152.03,152.035,966000002.0
2008-09-05 10:05:00,152.035,152.08,152.015,152.065,852299998.0
2008-09-05 10:06:00,152.08,152.1,152.055,152.09,1064000002.0
2008-09-05 10:07:00,152.085,152.1,152.055,152.07,849299999.0
2008-09-05 10:08:00,152.07,152.07,152.0,152.005,1029200001.0
2008-09-05 10:09:00,152.01,152.01,151.855,151.88,1449999996.0
2008-09-05 10:10:00,151.875,151.89,151.81,151.815,804799999.0
2008-09-05 10:11:00,151.815,151.86,151.795,151.85,645700000.0
2008-09-05 10:12:00,151.85,151.85,151.635,151.645,1312600004.0
2008-09-05 10:13:00,151.645,151.725,151.635,151.685,1428700002.0
2008-09-05 10:14:00,151.685,151.685,151.46,151.5,1690200003.0
2008-09-05 10:15:00,151.495,151.51,151.425,151.5,1470899999.0
2008-09-05 10:16:00,151.5,151.645,151.495,151.61,1161500000.0
2008-09-05 10:17:00,151.6,151.63,151.575,151.59,1220699999.0
2008-09-05 10:18:00,151.59,151.605,151.555,151.58,921699999.0
2008-09-05 10:19:00,151.575,151.6,151.525,151.525,766900001.0
2008-09-05 10:20:00,151.525,151.53,151.49,151.495,941100002.0
2008-09-05 10:21:00,151.51,151.54,151.49,151.505,942600001.0
2008-09-05 10:22:00,151.5,151.52,151.395,151.395,999499998.0
2008-09-05 10:23:00,151.395,151.44,151.295,151.36,1315235001.0
2008-09-05 10:24:00,151.385,151.41,151.375,151.4,821500000.0
2008-09-05 10:25:00,151.41,151.43,151.365,151.38,936899996.0
2008-09-05 10:26:00,151.36,151.535,151.34,151.515,1039000003.0
2008-09-05 10:27:00,151.52,151.53,151.41,151.53,1323099998.0
2008-09-05 10:28:00,151.53,151.53,151.405,151.41,953699999.0
2008-09-05 10:29:00,151.41,151.49,151.405,151.46,809100002.0
2008-09-05 10:30:00,151.46,151.46,151.405,151.415,639700001.0
2008-09-05 10:31:00,151.415,151.47,151.415,151.415,1150000000.0
2008-09-05 10:32:00,151.42,151.42,151.28,151.295,1575500006.0
2008-09-05 10:33:00,151.295,151.33,151.275,151.275,1165000004.0
2008-09-05 10:34:00,151.28,151.29,151.245,151.28,1263999998.0
2008-09-05 10:35:00,151.29,151.45,151.27,151.35,1179300001.0
2008-09-05 10:36:00,151.355,151.405,151.35,151.355,1047700001.0
2008-09-05 10:37:00,151.355,151.4,151.255,151.255,1231400005.0
2008-09-05 10:38:00,151.26,151.28,151.215,151.22,1025000001.0
2008-09-05 10:39:00,151.235,151.28,151.17,151.26,790100000.0
2008-09-05 10:40:00,151.26,151.335,151.26,151.285,951800001.0
2008-09-05 10:41:00,151.285,151.405,151.28,151.395,1160300000.0
2008-09-05 10:42:00,151.39,151.44,151.39,151.405,918100000.0
2008-09-05 10:43:00,151.42,151.44,151.405,151.44,950300004.0
2008-09-05 10:44:00,151.44,151.45,151.365,151.43,806000000.0
2008-09-05 10:45:00,151.43,151.48,151.385,151.48,642200002.0
2008-09-05 10:46:00,151.48,151.5,151.405,151.435,748300000.0
2008-09-05 10:47:00,151.435,151.48,151.43,151.465,589500000.0
2008-09-05 10:48:00,151.465,151.5,151.445,151.455,426400000.0
2008-09-05 10:49:00,151.47,151.56,151.42,151.56,869400000.0
2008-09-05 10:50:00,151.56,151.58,151.435,151.445,1608400000.0
2008-09-05 10:51:00,151.46,151.505,151.455,151.46,657300000.0
2008-09-05 10:52:00,151.46,151.46,151.38,151.445,1248899999.0
2008-09-05 10:53:00,151.45,151.455,151.385,151.415,825800002.0
2008-09-05 10:54:00,151.43,151.44,151.39,151.42,742699998.0
2008-09-05 10:55:00,151.42,151.49,151.4,151.46,690400000.0
2008-09-05 10:56:00,151.455,151.47,151.375,151.38,676000000.0
2008-09-05 10:57:00,151.38,151.38,151.335,151.35,591099999.0
2008-09-05 10:58:00,151.35,151.4,151.35,151.395,471900000.0
2008-09-05 10:59:00,151.395,151.395,151.345,151.36,671399999.0
2008-09-05 11:00:00,151.36,151.37,151.335,151.36,624800000.0
2008-09-05 11:01:00,151.35,151.37,151.345,151.365,549300000.0
2008-09-05 11:02:00,151.365,151.37,151.33,151.36,773100000.0
2008-09-05 11:03:00,151.36,151.38,151.345,151.365,461800000.0
2008-09-05 11:04:00,151.355,151.395,151.335,151.38,758600000.0
2008-09-05 11:05:00,151.385,151.4,151.34,151.345,816300000.0
2008-09-05 11:06:00,151.345,151.35,151.28,151.285,778500000.0
2008-09-05 11:07:00,151.28,151.3,151.25,151.3,707700000.0
2008-09-05 11:08:00,151.295,151.38,151.29,151.365,947500001.0
2008-09-05 11:09:00,151.37,151.39,151.365,151.365,630700000.0
2008-09-05 11:10:00,151.365,151.46,151.365,151.455,794200000.0
2008-09-05 11:11:00,151.455,151.46,151.415,151.42,1215600001.0
2008-09-05 11:12:00,151.42,151.435,151.375,151.43,915700001.0
2008-09-05 11:13:00,151.43,151.43,151.365,151.39,917300000.0
2008-09-05 11:14:00,151.39,151.41,151.385,151.385,803700000.0
2008-09-05 11:15:00,151.385,151.39,151.35,151.365,891900001.0
2008-09-05 11:16:00,151.365,151.42,151.365,151.395,734200000.0
2008-09-05 11:17:00,151.395,151.425,151.38,151.385,1166000000.0
2008-09-05 11:18:00,151.385,151.4,151.36,151.39,824500002.0
2008-09-05 11:19:00,151.385,151.405,151.375,151.4,889900001.0
2008-09-05 11:20:00,151.395,151.42,151.38,151.4,883200001.0
2008-09-05 11:21:00,151.4,151.41,151.39,151.4,542400001.0
2008-09-05 11:22:00,151.4,151.425,151.395,151.42,1026800000.0
2008-09-05 11:23:00,151.42,151.43,151.39,151.4,1088800000.0
2008-09-05 11:24:00,151.4,151.41,151.385,151.4,778200000.0
2008-09-05 11:25:00,151.4,151.43,151.38,151.42,819800001.0
2008-09-05 11:26:00,151.415,151.48,151.395,151.48,1172599999.0
2008-09-05 11:27:00,151.48,151.48,151.445,151.465,927299998.0
2008-09-05 11:28:00,151.465,151.535,151.465,151.535,825699999.0
2008-09-05 11:29:00,151.535,151.56,151.51,151.525,1117399996.0
2008-09-05 11:30:00,151.53,151.58,151.53,151.565,856000000.0
2008-09-05 11:31:00,151.575,151.575,151.545,151.575,1316100001.0
2008-09-05 11:32:00,151.58,151.635,151.57,151.635,1306499999.0
2008-09-05 11:33:00,151.635,151.66,151.6,151.615,1146300000.0
2008-09-05 11:34:00,151.61,151.63,151.605,151.61,570199998.0
2008-09-05 11:35:00,151.61,151.67,151.605,151.655,907099999.0
2008-09-05 11:36:00,151.655,151.67,151.62,151.665,869600000.0
2008-09-05 11:37:00,151.665,151.685,151.655,151.665,630800001.0
2008-09-05 11:38:00,151.675,151.675,151.635,151.65,1148699998.0
2008-09-05 11:39:00,151.65,151.65,151.595,151.645,804899999.0
2008-09-05 11:40:00,151.66,151.66,151.615,151.615,856799998.0
2008-09-05 11:41:00,151.615,151.635,151.605,151.615,1048199994.0
2008-09-05 11:42:00,151.615,151.63,151.57,151.59,932600000.0
2008-09-05 11:43:00,151.59,151.59,151.525,151.545,1086999999.0
2008-09-05 11:44:00,151.535,151.59,151.535,151.56,1074500000.0
2008-09-05 11:45:00,151.56,151.57,151.54,151.57,561400000.0
2008-09-05 11:46:00,151.57,151.57,151.525,151.53,1136400003.0
2008-09-05 11:47:00,151.53,151.56,151.53,151.53,1067800001.0
2008-09-05 11:48:00,151.53,151.545,151.485,151.505,678700002.0
2008-09-05 11:49:00,151.505,151.505,151.425,151.44,1315099994.0
2008-09-05 11:50:00,151.44,151.45,151.4,151.425,841700000.0
2008-09-05 11:51:00,151.425,151.455,151.425,151.45,426300000.0
2008-09-05 11:52:00,151.45,151.45,151.41,151.41,566100000.0
2008-09-05 11:53:00,151.405,151.42,151.405,151.41,338399999.0
2008-09-05 11:54:00,151.41,151.415,151.395,151.405,542399999.0
2008-09-05 11:55:00,151.395,151.435,151.395,151.41,578900002.0
2008-09-05 11:56:00,151.41,151.41,151.38,151.39,551500000.0
2008-09-05 11:57:00,151.39,151.43,151.375,151.405,826300000.0
2008-09-05 11:58:00,151.405,151.43,151.395,151.41,557500000.0
2008-09-05 11:59:00,151.41,151.41,151.37,151.385,385000000.0
2008-09-05 12:00:00,151.385,151.385,151.29,151.3,596500001.0
2008-09-05 12:01:00,151.3,151.33,151.295,151.305,523000000.0
2008-09-05 12:02:00,151.31,151.345,151.31,151.33,438700000.0
2008-09-05 12:03:00,151.315,151.33,151.29,151.315,692399999.0
2008-09-05 12:04:00,151.315,151.33,151.3,151.31,539800000.0
2008-09-05 12:05:00,151.32,151.32,151.25,151.26,962300000.0
2008-09-05 12:06:00,151.255,151.27,151.235,151.25,624099998.0
2008-09-05 12:07:00,151.24,151.25,151.165,151.17,1196200000.0
2008-09-05 12:08:00,151.17,151.2,151.135,151.14,925499999.0
2008-09-05 12:09:00,151.15,151.15,151.125,151.14,803600001.0
2008-09-05 12:10:00,151.125,151.175,151.12,151.15,500999999.0
2008-09-05 12:11:00,151.15,151.175,151.145,151.155,516800000.0
2008-09-05 12:12:00,151.16,151.2,151.15,151.17,626600001.0
2008-09-05 12:13:00,151.17,151.17,151.125,151.14,429800000.0
2008-09-05 12:14:00,151.14,151.14,151.085,151.09,631399998.0
2008-09-05 12:15:00,151.09,151.115,151.085,151.085,749000000.0
2008-09-05 12:16:00,151.085,151.12,151.08,151.11,485800000.0
2008-09-05 12:17:00,151.105,151.125,151.1,151.12,438800000.0
2008-09-05 12:18:00,151.115,151.13,151.11,151.12,384900000.0
2008-09-05 12:19:00,151.12,151.125,151.05,151.05,655999999.0
2008-09-05 12:20:00,151.045,151.1,151.045,151.09,579200000.0
2008-09-05 12:21:00,151.1,151.12,151.085,151.1,496600000.0
2008-09-05 12:22:00,151.1,151.14,151.095,151.13,693500003.0
2008-09-05 12:23:00,151.115,151.14,151.115,151.14,312700000.0
2008-09-05 12:24:00,151.135,151.19,151.135,151.19,708900000.0
2008-09-05 12:25:00,151.2,151.285,151.165,151.28,1091600001.0
2008-09-05 12:26:00,151.285,151.305,151.245,151.25,911800000.0
2008-09-05 12:27:00,151.25,151.28,151.235,151.245,1134399999.0
2008-09-05 12:28:00,151.245,151.25,151.225,151.235,740499998.0
2008-09-05 12:29:00,151.225,151.25,151.22,151.245,690400001.0
2008-09-05 12:30:00,151.245,151.265,151.245,151.25,686000000.0
2008-09-05 12:31:00,151.25,151.25,151.2,151.23,577800000.0
2008-09-05 12:32:00,151.23,151.24,151.165,151.165,849700000.0
2008-09-05 12:33:00,151.165,151.17,151.115,151.135,977999999.0
2008-09-05 12:34:00,151.125,151.18,151.125,151.175,705100002.0
2008-09-05 12:35:00,151.175,151.22,151.135,151.14,889400000.0
2008-09-05 12:36:00,151.14,151.16,151.1,151.1,884399999.0
2008-09-05 12:37:00,151.1,151.14,151.1,151.14,777999998.0
2008-09-05 12:38:00,151.13,151.17,151.125,151.16,583600000.0
2008-09-05 12:39:00,151.16,151.185,151.155,151.165,666600003.0
2008-09-05 12:40:00,151.165,151.17,151.11,151.13,847300000.0
2008-09-05 12:41:00,151.13,151.14,151.11,151.125,744300000.0
2008-09-05 12:42:00,151.125,151.15,151.12,151.135,923799997.0
2008-09-05 12:43:00,151.135,151.16,151.135,151.16,758299998.0
2008-09-05 12:44:00,151.145,151.16,151.12,151.135,1054799999.0
2008-09-05 12:45:00,151.135,151.18,151.135,151.18,431600000.0
2008-09-05 12:46:00,151.18,151.18,151.17,151.18,368699999.0
2008-09-05 12:47:00,151.175,151.19,151.155,151.16,624900003.0
2008-09-05 12:48:00,151.15,151.165,151.095,151.11,829700002.0
2008-09-05 12:49:00,151.105,151.15,151.1,151.14,698400000.0
2008-09-05 12:50:00,151.145,151.19,151.135,151.16,569000000.0
2008-09-05 12:51:00,151.16,151.165,151.12,151.135,641599999.0
2008-09-05 12:52:00,151.15,151.16,151.12,151.12,752899999.0
2008-09-05 12:53:00,151.12,151.12,151.04,151.07,1297400003.0
2008-09-05 12:54:00,151.065,151.065,151.02,151.05,1204600005.0
2008-09-05 12:55:00,151.05,151.09,151.04,151.07,1213000002.0
2008-09-05 12:56:00,151.07,151.07,150.995,150.995,1243599998.0
2008-09-05 12:57:00,150.995,151.01,150.935,150.96,974899998.0
2008-09-05 12:58:00,150.96,151.01,150.925,150.945,1196399999.0
2008-09-05 12:59:00,150.93,150.95,150.905,150.905,851800004.0
2008-09-05 13:00:00,150.9,150.96,150.9,150.95,661500000.0
2008-09-05 13:01:00,150.95,150.97,150.895,150.95,1074300002.0
2008-09-05 13:02:00,150.95,150.96,150.925,150.93,701399999.0
2008-09-05 13:03:00,150.93,150.95,150.915,150.935,614000000.0
2008-09-05 13:04:00,150.95,151.005,150.95,151.0,792900002.0
2008-09-05 13:05:00,151.0,151.05,150.985,151.05,721600000.0
2008-09-05 13:06:00,151.055,151.095,151.03,151.09,1002700002.0
2008-09-05 13:07:00,151.09,151.145,151.06,151.12,1219000006.0
2008-09-05 13:08:00,151.11,151.145,151.095,151.125,1079500003.0
2008-09-05 13:09:00,151.125,151.155,151.115,151.155,977600007.0
2008-09-05 13:10:00,151.15,151.2,151.14,151.185,836600000.0
2008-09-05 13:11:00,151.185,151.205,151.15,151.205,673000000.0
2008-09-05 13:12:00,151.2,151.25,151.2,151.23,856000000.0
2008-09-05 13:13:00,151.205,151.285,151.205,151.245,1285200001.0
2008-09-05 13:14:00,151.245,151.27,151.21,151.22,1138100000.0
2008-09-05 13:15:00,151.22,151.28,151.22,151.25,881000000.0
2008-09-05 13:16:00,151.25,151.25,151.225,151.23,602300000.0
2008-09-05 13:17:00,151.24,151.265,151.235,151.265,730400000.0
2008-09-05 13:18:00,151.255,151.265,151.245,151.245,502600000.0
2008-09-05 13:19:00,151.26,151.29,151.245,151.25,688600000.0
2008-09-05 13:20:00,151.25,151.275,151.245,151.26,425000000.0
2008-09-05 13:21:00,151.25,151.28,151.23,151.24,699599999.0
2008-09-05 13:22:00,151.235,151.235,151.19,151.2,1082200001.0
2008-09-05 13:23:00,151.2,151.235,151.2,151.22,528900002.0
2008-09-05 13:24:00,151.22,151.23,151.205,151.215,728600007.0
2008-09-05 13:25:00,151.215,151.22,151.19,151.2,616200000.0
2008-09-05 13:26:00,151.21,151.21,151.19,151.195,226200002.0
2008-09-05 13:27:00,151.195,151.24,151.195,151.23,519000006.0
2008-09-05 13:28:00,151.23,151.26,151.22,151.245,645900000.0
2008-09-05 13:29:00,151.245,151.27,151.2,151.26,736699998.0
2008-09-05 13:30:00,151.27,151.28,151.26,151.28,267800000.0
2008-09-05 13:31:00,151.28,151.29,151.245,151.25,316900000.0
2008-09-05 13:32:00,151.25,151.26,151.23,151.26,704900002.0
2008-09-05 13:33:00,151.26,151.27,151.23,151.26,1157800001.0
2008-09-05 13:34:00,151.26,151.29,151.25,151.285,756400000.0
2008-09-05 13:35:00,151.29,151.37,151.28,151.37,1024200006.0
2008-09-05 13:36:00,151.365,151.39,151.35,151.37,860600003.0
2008-09-05 13:37:00,151.365,151.37,151.34,151.355,1078600007.0
2008-09-05 13:38:00,151.355,151.38,151.35,151.365,900500004.0
2008-09-05 13:39:00,151.36,151.39,151.34,151.36,1097700004.0
2008-09-05 13:40:00,151.36,151.4,151.35,151.4,824900001.0
2008-09-05 13:41:00,151.4,151.47,151.4,151.45,654800001.0
2008-09-05 13:42:00,151.45,151.46,151.425,151.43,464200002.0
2008-09-05 13:43:00,151.43,151.47,151.415,151.46,919899998.0
2008-09-05 13:44:00,151.46,151.46,151.43,151.45,455400001.0
2008-09-05 13:45:00,151.45,151.49,151.45,151.48,348700000.0
2008-09-05 13:46:00,151.48,151.515,151.46,151.5,830500000.0
2008-09-05 13:47:00,151.5,151.53,151.475,151.51,707599999.0
2008-09-05 13:48:00,151.51,151.54,151.51,151.53,590800000.0
2008-09-05 13:49:00,151.53,151.57,151.525,151.55,779700000.0
2008-09-05 13:50:00,151.55,151.55,151.54,151.55,638800000.0
2008-09-05 13:51:00,151.54,151.6,151.54,151.59,1008000003.0
2008-09-05 13:52:00,151.59,151.59,151.5,151.52,676599999.0
2008-09-05 13:53:00,151.51,151.51,151.445,151.445,592500001.0
2008-09-05 13:54:00,151.45,151.47,151.44,151.47,709800003.0
2008-09-05 13:55:00,151.47,151.48,151.455,151.48,319600005.0
2008-09-05 13:56:00,151.49,151.51,151.48,151.48,574000000.0
2008-09-05 13:57:00,151.48,151.53,151.48,151.51,497500001.0
2008-09-05 13:58:00,151.51,151.53,151.505,151.52,417300001.0
2008-09-05 13:59:00,151.52,151.52,151.475,151.495,522200000.0
2008-09-05 14:00:00,151.495,151.59,151.495,151.56,1057700001.0
2008-09-05 14:01:00,151.56,151.61,151.545,151.6,728600000.0
2008-09-05 14:02:00,151.595,151.64,151.595,151.62,956900002.0
2008-09-05 14:03:00,151.63,151.63,151.58,151.59,581900000.0
2008-09-05 14:04:00,151.58,151.59,151.555,151.59,588299998.0
2008-09-05 14:05:00,151.59,151.65,151.585,151.595,906500003.0
2008-09-05 14:06:00,151.6,151.635,151.595,151.62,910500003.0
2008-09-05 14:07:00,151.62,151.63,151.595,151.595,642300001.0
2008-09-05 14:08:00,151.595,151.645,151.585,151.63,618900000.0
2008-09-05 14:09:00,151.63,151.68,151.625,151.67,917799996.0
2008-09-05 14:10:00,151.67,151.67,151.58,151.59,1198899999.0
2008-09-05 14:11:00,151.58,151.59,151.565,151.575,734399999.0
2008-09-05 14:12:00,151.59,151.595,151.525,151.535,1158000003.0
2008-09-05 14:13:00,151.535,151.545,151.53,151.535,720800003.0
2008-09-05 14:14:00,151.535,151.55,151.51,151.53,1552799999.0
2008-09-05 14:15:00,151.52,151.555,151.505,151.545,1186800002.0
2008-09-05 14:16:00,151.545,151.57,151.525,151.545,1047400000.0
2008-09-05 14:17:00,151.55,151.58,151.53,151.53,852300000.0
2008-09-05 14:18:00,151.53,151.56,151.52,151.54,899700000.0
2008-09-05 14:19:00,151.54,151.55,151.53,151.535,524599999.0
2008-09-05 14:20:00,151.535,151.54,151.485,151.535,1072000000.0
2008-09-05 14:21:00,151.54,151.585,151.54,151.57,367899996.0
2008-09-05 14:22:00,151.57,151.58,151.54,151.55,867800000.0
2008-09-05 14:23:00,151.545,151.56,151.535,151.555,422400000.0
2008-09-05 14:24:00,151.55,151.615,151.55,151.595,917800001.0
2008-09-05 14:25:00,151.6,151.65,151.595,151.64,746300000.0
2008-09-05 14:26:00,151.65,151.69,151.645,151.68,753200000.0
2008-09-05 14:27:00,151.67,151.68,151.65,151.65,586800000.0
2008-09-05 14:28:00,151.65,151.665,151.59,151.665,890000001.0
2008-09-05 14:29:00,151.67,151.68,151.565,151.655,290000001.0
2008-09-05 14:30:00,151.655,151.66,150.97,151.05,938600000.0
2008-09-05 14:31:00,151.05,151.05,150.745,150.86,1123100000.0
2008-09-05 14:32:00,150.86,150.88,150.625,150.67,522300000.0
2008-09-05 14:33:00,150.68,150.83,150.67,150.83,1007699990.0
2008-09-05 14:34:00,150.83,150.9,150.645,150.655,628199999.0
2008-09-05 14:35:00,150.655,150.88,150.635,150.805,850199995.0
2008-09-05 14:36:00,150.85,150.875,150.72,150.805,332100000.0
2008-09-05 14:37:00,150.805,150.87,150.79,150.8,570300002.0
2008-09-05 14:38:00,150.8,150.99,150.795,150.99,433400000.0
2008-09-05 14:39:00,150.98,151.22,150.98,151.035,679299999.0
2008-09-05 14:40:00,151.035,151.23,151.015,151.23,677400003.0
2008-09-05 14:41:00,151.23,151.35,151.225,151.3,900600004.0
2008-09-05 14:42:00,151.3,151.415,151.3,151.415,904700006.0
2008-09-05 14:43:00,151.42,151.605,151.39,151.605,693200002.0
2008-09-05 14:44:00,151.6,151.8,151.6,151.76,748800002.0
2008-09-05 14:45:00,151.76,151.84,151.74,151.805,912900005.0
2008-09-05 14:46:00,151.815,152.3,151.805,152.3,820500000.0
2008-09-05 14:47:00,152.3,152.31,152.075,152.17,1059500004.0
2008-09-05 14:48:00,152.17,152.295,152.17,152.22,932799997.0
2008-09-05 14:49:00,152.22,152.23,152.07,152.07,1064899997.0
2008-09-05 14:50:00,152.07,152.07,151.895,151.895,979699997.0
2008-09-05 14:51:00,151.895,151.975,151.895,151.95,1000100000.0
2008-09-05 14:52:00,151.95,151.96,151.79,151.8,887900004.0
2008-09-05 14:53:00,151.8,151.81,151.69,151.69,726400000.0
2008-09-05 14:54:00,151.7,151.79,151.67,151.685,1058000004.0
2008-09-05 14:55:00,151.665,151.725,151.52,151.52,1001300002.0
2008-09-05 14:56:00,151.51,151.585,151.475,151.56,882999998.0
2008-09-05 14:57:00,151.57,151.66,151.555,151.63,989100000.0
2008-09-05 14:58:00,151.63,151.645,151.54,151.55,972399998.0
2008-09-05 14:59:00,151.56,151.66,151.55,151.65,780100000.0
2008-09-05 15:00:00,151.65,151.83,151.65,151.83,829099999.0
2008-09-05 15:01:00,151.83,151.93,151.83,151.86,946600000.0
2008-09-05 15:02:00,151.86,151.86,151.77,151.835,787300000.0
2008-09-05 15:03:00,151.835,151.89,151.78,151.8,905099999.0
2008-09-05 15:04:00,151.8,151.84,151.76,151.76,712999999.0
2008-09-05 15:05:00,151.76,151.93,151.75,151.93,847200003.0
2008-09-05 15:06:00,151.93,152.01,151.925,151.97,822200000.0
2008-09-05 15:07:00,151.97,151.99,151.93,151.96,626700000.0
2008-09-05 15:08:00,151.96,152.01,151.885,152.0,887000000.0
2008-09-05 15:09:00,152.0,152.0,151.96,151.97,783900000.0
2008-09-05 15:10:00,151.98,152.02,151.95,152.01,620300000.0
2008-09-05 15:11:00,152.01,152.08,152.0,152.075,972799999.0
2008-09-05 15:12:00,152.075,152.15,152.065,152.13,1431899992.0
2008-09-05 15:13:00,152.13,152.34,152.13,152.34,963700000.0
2008-09-05 15:14:00,152.34,152.465,152.34,152.44,976999995.0
2008-09-05 15:15:00,152.44,152.48,152.41,152.41,1109099997.0
2008-09-05 15:16:00,152.41,152.54,152.4,152.53,949600003.0
2008-09-05 15:17:00,152.505,152.59,152.505,152.57,1340299998.0
2008-09-05 15:18:00,152.57,152.65,152.565,152.62,1278800002.0
2008-09-05 15:19:00,152.62,152.62,152.525,152.575,1091100001.0
2008-09-05 15:20:00,152.57,152.74,152.515,152.74,1184700000.0
2008-09-05 15:21:00,152.74,153.115,152.74,152.98,1566200006.0
2008-09-05 15:22:00,152.97,152.98,152.735,152.76,1050900001.0
2008-09-05 15:23:00,152.775,152.79,152.685,152.7,1227500000.0
2008-09-05 15:24:00,152.7,152.75,152.6,152.605,1108700004.0
2008-09-05 15:25:00,152.61,152.64,152.545,152.61,1298100002.0
2008-09-05 15:26:00,152.61,152.61,152.55,152.57,1028299997.0
2008-09-05 15:27:00,152.575,152.64,152.52,152.53,1004900000.0
2008-09-05 15:28:00,152.545,152.59,152.515,152.53,1006000006.0
2008-09-05 15:29:00,152.53,152.57,152.49,152.535,1079999999.0
2008-09-05 15:30:00,152.535,152.585,152.52,152.58,859300000.0
2008-09-05 15:31:00,152.58,152.73,152.56,152.72,918899999.0
2008-09-05 15:32:00,152.72,152.785,152.685,152.71,1038400000.0
2008-09-05 15:33:00,152.71,152.82,152.695,152.82,829400000.0
2008-09-05 15:34:00,152.83,152.86,152.675,152.7,1023900002.0
2008-09-05 15:35:00,152.7,152.78,152.68,152.78,735900000.0
2008-09-05 15:36:00,152.78,152.78,152.73,152.74,825799999.0
2008-09-05 15:37:00,152.74,152.795,152.74,152.78,1158300005.0
2008-09-05 15:38:00,152.77,152.88,152.765,152.86,1331299999.0
2008-09-05 15:39:00,152.86,152.88,152.78,152.78,930900005.0
2008-09-05 15:40:00,152.78,152.8,152.73,152.77,926700000.0
2008-09-05 15:41:00,152.78,152.82,152.74,152.81,1073000001.0
2008-09-05 15:42:00,152.81,152.95,152.81,152.93,945700000.0
2008-09-05 15:43:00,152.93,152.94,152.81,152.81,1242800001.0
2008-09-05 15:44:00,152.81,152.84,152.77,152.8,1171199995.0
2008-09-05 15:45:00,152.8,152.835,152.76,152.82,951399998.0
2008-09-05 15:46:00,152.82,152.86,152.8,152.83,1001499999.0
2008-09-05 15:47:00,152.83,152.84,152.78,152.79,970799997.0
2008-09-05 15:48:00,152.79,152.795,152.765,152.78,1407100007.0
2008-09-05 15:49:00,152.78,152.78,152.74,152.75,864400000.0
2008-09-05 15:50:00,152.745,152.77,152.73,152.73,1110499999.0
2008-09-05 15:51:00,152.73,152.82,152.72,152.77,795000000.0
2008-09-05 15:52:00,152.77,152.775,152.65,152.67,1397500008.0
2008-09-05 15:53:00,152.67,152.68,152.58,152.59,901500000.0
2008-09-05 15:54:00,152.6,152.63,152.585,152.63,819200000.0
2008-09-05 15:55:00,152.62,152.65,152.62,152.64,763899997.0
2008-09-05 15:56:00,152.64,152.66,152.63,152.64,407500001.0
2008-09-05 15:57:00,152.64,152.65,152.62,152.63,662500004.0
2008-09-05 15:58:00,152.63,152.63,152.56,152.57,431000000.0
2008-09-05 15:59:00,152.56,152.57,152.53,152.54,400600000.0
2008-09-05 16:00:00,152.54,152.54,152.32,152.34,729400000.0
2008-09-05 16:01:00,152.33,152.33,152.25,152.26,1073300000.0
2008-09-05 16:02:00,152.26,152.33,152.25,152.3,1077100001.0
2008-09-05 16:03:00,152.3,152.35,152.27,152.29,1074599994.0
2008-09-05 16:04:00,152.29,152.31,152.28,152.28,988899998.0
2008-09-05 16:05:00,152.28,152.33,152.275,152.3,941200000.0
2008-09-05 16:06:00,152.3,152.32,152.28,152.29,957499999.0
2008-09-05 16:07:00,152.29,152.29,152.18,152.2,1090699999.0
2008-09-05 16:08:00,152.2,152.2,152.12,152.13,999799999.0
2008-09-05 16:09:00,152.13,152.19,152.125,152.18,1186099998.0
2008-09-05 16:10:00,152.18,152.19,152.03,152.035,1185400005.0
2008-09-05 16:11:00,152.035,152.05,151.72,151.725,1190600002.0
2008-09-05 16:12:00,151.725,151.84,151.71,151.82,1061800003.0
2008-09-05 16:13:00,151.83,151.89,151.805,151.85,935000001.0
2008-09-05 16:14:00,151.85,151.86,151.8,151.84,1069000003.0
2008-09-05 16:15:00,151.84,151.89,151.8,151.875,818300002.0
2008-09-05 16:16:00,151.88,151.94,151.87,151.94,767999999.0
2008-09-05 16:17:00,151.94,151.94,151.875,151.9,602000004.0
2008-09-05 16:18:00,151.91,151.94,151.905,151.91,1021900000.0
2008-09-05 16:19:00,151.91,151.935,151.88,151.89,1219900004.0
2008-09-05 16:20:00,151.89,151.9,151.86,151.86,1115000003.0
2008-09-05 16:21:00,151.86,151.86,151.795,151.84,913700000.0
2008-09-05 16:22:00,151.84,151.87,151.785,151.83,1341700001.0
2008-09-05 16:23:00,151.83,151.89,151.78,151.8,1292699999.0
2008-09-05 16:24:00,151.805,151.86,151.745,151.79,1004900001.0
2008-09-05 16:25:00,151.79,151.8,151.655,151.73,993099999.0
2008-09-05 16:26:00,151.74,151.76,151.67,151.67,1283399999.0
2008-09-05 16:27:00,151.66,151.66,151.585,151.6,1108799997.0
2008-09-05 16:28:00,151.6,151.65,151.6,151.64,1227900000.0
2008-09-05 16:29:00,151.64,151.69,151.64,151.69,888100002.0
2008-09-05 16:30:00,151.68,151.69,151.62,151.64,810099999.0
2008-09-05 16:31:00,151.64,151.66,151.63,151.66,865599999.0
2008-09-05 16:32:00,151.67,151.67,151.64,151.65,649399999.0
2008-09-05 16:33:00,151.65,151.67,151.64,151.66,914600002.0
2008-09-05 16:34:00,151.66,151.66,151.62,151.63,893600001.0
2008-09-05 16:35:00,151.63,151.7,151.6,151.69,1172400000.0
2008-09-05 16:36:00,151.68,152.09,151.68,152.09,958199998.0
2008-09-05 16:37:00,152.1,152.6,152.1,152.56,1741300003.0
2008-09-05 16:38:00,152.56,152.58,152.395,152.4,1526900002.0
2008-09-05 16:39:00,152.4,152.425,152.215,152.25,1329900002.0
2008-09-05 16:40:00,152.25,152.25,152.05,152.07,1321400001.0
2008-09-05 16:41:00,152.07,152.07,151.96,152.005,1149200000.0
2008-09-05 16:42:00,152.01,152.18,152.0,152.18,947799999.0
2008-09-05 16:43:00,152.18,152.35,152.18,152.305,840500000.0
2008-09-05 16:44:00,152.3,152.3,152.115,152.12,1072200001.0
2008-09-05 16:45:00,152.12,152.14,152.07,152.09,1074500001.0
2008-09-05 16:46:00,152.1,152.12,152.0,152.005,1156599997.0
2008-09-05 16:47:00,152.01,152.07,151.97,152.07,742199999.0
2008-09-05 16:48:00,152.07,152.09,151.965,151.965,785399997.0
2008-09-05 16:49:00,151.965,152.02,151.93,151.98,1031400002.0
2008-09-05 16:50:00,151.98,152.0,151.93,151.93,730900003.0
2008-09-05 16:51:00,151.93,151.94,151.88,151.92,992500004.0
2008-09-05 16:52:00,151.92,151.96,151.915,151.955,694500002.0
2008-09-05 16:53:00,151.955,151.975,151.92,151.925,844852650.0
2008-09-05 16:54:00,151.91,151.94,151.88,151.93,698600000.0
2008-09-05 16:55:00,151.93,151.95,151.89,151.89,641900000.0
2008-09-05 16:56:00,151.9,151.91,151.8,151.86,1046300003.0
2008-09-05 16:57:00,151.87,151.9,151.85,151.87,811400003.0
2008-09-05 16:58:00,151.87,151.89,151.79,151.81,994900000.0
2008-09-05 16:59:00,151.8,151.86,151.79,151.83,869900001.0
2008-09-05 17:00:00,151.83,151.84,151.77,151.83,1010399999.0
2008-09-05 17:01:00,151.83,151.91,151.83,151.9,842800004.0
2008-09-05 17:02:00,151.9,151.95,151.85,151.85,606900000.0
2008-09-05 17:03:00,151.86,151.9,151.85,151.9,739799999.0
2008-09-05 17:04:00,151.9,151.95,151.88,151.95,751600003.0
2008-09-05 17:05:00,151.95,151.97,151.93,151.97,687499997.0
2008-09-05 17:06:00,151.97,152.02,151.955,152.02,950400000.0
2008-09-05 17:07:00,152.02,152.11,152.02,152.1,651800003.0
2008-09-05 17:08:00,152.11,152.29,152.1,152.2,1162299998.0
2008-09-05 17:09:00,152.21,152.22,152.155,152.17,508500000.0
2008-09-05 17:10:00,152.17,152.215,152.16,152.17,426900001.0
2008-09-05 17:11:00,152.17,152.31,152.17,152.3,604900001.0
2008-09-05 17:12:00,152.3,152.34,152.28,152.28,541500000.0
2008-09-05 17:13:00,152.28,152.28,152.115,152.13,989700000.0
2008-09-05 17:14:00,152.12,152.2,152.075,152.19,1184299996.0
2008-09-05 17:15:00,152.19,152.19,152.15,152.18,610299998.0
2008-09-05 17:16:00,152.19,152.19,152.12,152.12,564899995.0
2008-09-05 17:17:00,152.12,152.12,152.08,152.1,559499998.0
2008-09-05 17:18:00,152.1,152.17,152.08,152.09,693299998.0
2008-09-05 17:19:00,152.09,152.09,152.0,152.01,680500001.0
2008-09-05 17:20:00,152.01,152.16,152.01,152.11,781200004.0
2008-09-05 17:21:00,152.11,152.13,152.08,152.13,679000000.0
2008-09-05 17:22:00,152.13,152.14,152.09,152.13,623900007.0
2008-09-05 17:23:00,152.13,152.2,152.13,152.19,769100000.0
2008-09-05 17:24:00,152.19,152.225,152.18,152.19,690000000.0
2008-09-05 17:25:00,152.19,152.35,152.19,152.32,936600002.0
2008-09-05 17:26:00,152.315,152.33,152.19,152.2,900500001.0
2008-09-05 17:27:00,152.21,152.26,152.19,152.2,743700002.0
2008-09-05 17:28:00,152.2,152.235,152.19,152.19,660900002.0
2008-09-05 17:29:00,152.2,152.23,152.19,152.22,684100000.0
2008-09-05 17:30:00,152.22,152.225,152.2,152.21,451899999.0
2008-09-05 17:31:00,152.21,152.24,152.19,152.22,538800000.0
2008-09-05 17:32:00,152.22,152.22,152.2,152.2,417200000.0
2008-09-05 17:33:00,152.2,152.22,152.17,152.17,900399998.0
2008-09-05 17:34:00,152.17,152.18,152.14,152.17,518600000.0
2008-09-05 17:35:00,152.17,152.22,152.17,152.21,775500000.0
2008-09-05 17:36:00,152.21,152.27,152.18,152.24,871500002.0
2008-09-05 17:37:00,152.24,152.25,152.17,152.17,753600003.0
2008-09-05 17:38:00,152.17,152.2,152.15,152.15,771200000.0
2008-09-05 17:39:00,152.15,152.22,152.15,152.21,902600004.0
2008-09-05 17:40:00,152.21,152.33,152.2,152.3,975500000.0
2008-09-05 17:41:00,152.3,152.31,152.26,152.28,943600000.0
2008-09-05 17:42:00,152.275,152.31,152.275,152.275,705800001.0
2008-09-05 17:43:00,152.27,152.29,152.25,152.28,501499998.0
2008-09-05 17:44:00,152.275,152.31,152.27,152.3,495800000.0
2008-09-05 17:45:00,152.29,152.29,152.255,152.26,478800003.0
2008-09-05 17:46:00,152.26,152.32,152.23,152.31,426500000.0
2008-09-05 17:47:00,152.31,152.38,152.31,152.35,462100000.0
2008-09-05 17:48:00,152.35,152.38,152.32,152.38,568600000.0
2008-09-05 17:49:00,152.37,152.41,152.37,152.4,495900000.0
2008-09-05 17:50:00,152.4,152.575,152.4,152.57,838700000.0
2008-09-05 17:51:00,152.57,152.72,152.545,152.72,985000001.0
2008-09-05 17:52:00,152.72,152.82,152.71,152.82,776200000.0
2008-09-05 17:53:00,152.83,152.98,152.83,152.96,809900000.0
2008-09-05 17:54:00,152.97,152.99,152.78,152.78,1035399998.0
2008-09-05 17:55:00,152.78,152.8,152.7,152.79,883300003.0
2008-09-05 17:56:00,152.79,152.79,152.705,152.71,799000004.0
2008-09-05 17:57:00,152.72,152.72,152.63,152.65,774900001.0
2008-09-05 17:58:00,152.65,152.65,152.59,152.61,876200002.0
2008-09-05 17:59:00,152.6,152.65,152.6,152.65,634599998.0
2008-09-05 18:00:00,152.66,152.69,152.63,152.67,590500000.0
2008-09-05 18:01:00,152.66,152.8,152.655,152.79,569200000.0
2008-09-05 18:02:00,152.79,152.83,152.78,152.81,476800000.0
2008-09-05 18:03:00,152.81,152.81,152.645,152.68,689000001.0
2008-09-05 18:04:00,152.68,152.705,152.68,152.7,600400001.0
2008-09-05 18:05:00,152.7,152.72,152.67,152.72,643900000.0
2008-09-05 18:06:00,152.72,152.72,152.69,152.71,291700000.0
2008-09-05 18:07:00,152.71,152.71,152.6,152.6,491500001.0
2008-09-05 18:08:00,152.6,152.63,152.58,152.63,394800001.0
2008-09-05 18:09:00,152.63,152.63,152.525,152.53,689299999.0
2008-09-05 18:10:00,152.53,152.57,152.51,152.57,630800001.0
2008-09-05 18:11:00,152.57,152.57,152.55,152.56,518600001.0
2008-09-05 18:12:00,152.56,152.56,152.49,152.49,919900000.0
2008-09-05 18:13:00,152.49,152.505,152.45,152.47,672600000.0
2008-09-05 18:14:00,152.47,152.49,152.44,152.475,859400001.0
2008-09-05 18:15:00,152.49,152.59,152.49,152.55,844400000.0
2008-09-05 18:16:00,152.55,152.555,152.5,152.525,740000000.0
2008-09-05 18:17:00,152.525,152.53,152.445,152.49,1047899998.0
2008-09-05 18:18:00,152.48,152.54,152.455,152.52,924000000.0
2008-09-05 18:19:00,152.52,152.52,152.48,152.505,730200000.0
2008-09-05 18:20:00,152.505,152.53,152.475,152.485,1058300000.0
2008-09-05 18:21:00,152.485,152.5,152.455,152.46,811899994.0
2008-09-05 18:22:00,152.46,152.465,152.355,152.36,998500001.0
2008-09-05 18:23:00,152.35,152.45,152.345,152.44,882099995.0
2008-09-05 18:24:00,152.43,152.51,152.425,152.5,963900001.0
2008-09-05 18:25:00,152.5,152.51,152.435,152.45,1139200000.0
2008-09-05 18:26:00,152.45,152.46,152.425,152.425,721300000.0
2008-09-05 18:27:00,152.44,152.46,152.415,152.44,918800001.0
2008-09-05 18:28:00,152.44,152.49,152.415,152.44,1489799998.0
2008-09-05 18:29:00,152.44,152.46,152.385,152.385,1328299998.0
2008-09-05 18:30:00,152.385,152.47,152.33,152.43,966900002.0
2008-09-05 18:31:00,152.43,152.46,152.385,152.395,1291100000.0
2008-09-05 18:32:00,152.385,152.39,152.325,152.36,833100001.0
2008-09-05 18:33:00,152.36,152.425,152.325,152.4,954900002.0
2008-09-05 18:34:00,152.4,152.42,152.37,152.4,855500000.0
2008-09-05 18:35:00,152.4,152.43,152.385,152.43,618400000.0
2008-09-05 18:36:00,152.43,152.43,152.35,152.365,920900000.0
2008-09-05 18:37:00,152.365,152.39,152.32,152.33,685500000.0
2008-09-05 18:38:00,152.33,152.33,152.26,152.28,1079699999.0
2008-09-05 18:39:00,152.275,152.31,152.26,152.3,780300000.0
2008-09-05 18:40:00,152.3,152.31,152.265,152.29,596799998.0
2008-09-05 18:41:00,152.285,152.32,152.275,152.28,631400000.0
2008-09-05 18:42:00,152.29,152.35,152.285,152.32,810100000.0
2008-09-05 18:43:00,152.33,152.36,152.32,152.35,795100000.0
2008-09-05 18:44:00,152.36,152.37,152.33,152.36,935800000.0
2008-09-05 18:45:00,152.35,152.4,152.345,152.38,945500000.0
2008-09-05 18:46:00,152.38,152.41,152.37,152.4,528100000.0
2008-09-05 18:47:00,152.4,152.42,152.385,152.41,711999998.0
2008-09-05 18:48:00,152.41,152.45,152.375,152.39,725400000.0
2008-09-05 18:49:00,152.39,152.43,152.385,152.425,342599999.0
2008-09-05 18:50:00,152.435,152.455,152.41,152.41,788899998.0
2008-09-05 18:51:00,152.41,152.46,152.405,152.46,644299998.0
2008-09-05 18:52:00,152.46,152.52,152.455,152.515,829599999.0
2008-09-05 18:53:00,152.515,152.56,152.5,152.525,824900000.0
2008-09-05 18:54:00,152.525,152.54,152.51,152.52,442900000.0
2008-09-05 18:55:00,152.52,152.605,152.51,152.595,692399999.0
2008-09-05 18:56:00,152.595,152.625,152.585,152.62,977700000.0
2008-09-05 18:57:00,152.62,152.68,152.605,152.67,917800001.0
2008-09-05 18:58:00,152.655,152.7,152.65,152.67,811800000.0
2008-09-05 18:59:00,152.67,152.705,152.615,152.7,1003300002.0
2008-09-05 19:00:00,152.695,152.84,152.695,152.82,901700001.0
2008-09-05 19:01:00,152.82,152.84,152.775,152.81,502300000.0
2008-09-05 19:02:00,152.82,152.825,152.78,152.8,345700000.0
2008-09-05 19:03:00,152.8,152.81,152.755,152.76,592300000.0
2008-09-05 19:04:00,152.755,152.78,152.74,152.76,564600000.0
2008-09-05 19:05:00,152.755,152.78,152.725,152.775,704500000.0
2008-09-05 19:06:00,152.775,152.855,152.775,152.82,868100002.0
2008-09-05 19:07:00,152.835,152.86,152.815,152.845,714000002.0
2008-09-05 19:08:00,152.85,152.87,152.835,152.87,462300001.0
2008-09-05 19:09:00,152.85,152.865,152.83,152.85,466100000.0
2008-09-05 19:10:00,152.845,152.88,152.84,152.86,458300000.0
2008-09-05 19:11:00,152.845,152.855,152.83,152.83,401000001.0
2008-09-05 19:12:00,152.83,152.84,152.82,152.83,417400001.0
2008-09-05 19:13:00,152.845,152.855,152.815,152.825,478499999.0
2008-09-05 19:14:00,152.84,152.92,152.825,152.9,584000001.0
2008-09-05 19:15:00,152.9,152.92,152.86,152.91,367600002.0
2008-09-05 19:16:00,152.89,152.91,152.82,152.85,941699997.0
2008-09-05 19:17:00,152.85,152.86,152.8,152.805,465200000.0
2008-09-05 19:18:00,152.81,152.81,152.71,152.77,777400002.0
2008-09-05 19:19:00,152.77,152.83,152.76,152.82,768800000.0
2008-09-05 19:20:00,152.82,152.84,152.815,152.82,372699995.0
2008-09-05 19:21:00,152.815,152.82,152.8,152.8,307700000.0
2008-09-05 19:22:00,152.805,152.81,152.775,152.79,347200000.0
2008-09-05 19:23:00,152.79,152.81,152.785,152.805,273700000.0
2008-09-05 19:24:00,152.805,152.81,152.775,152.78,374600000.0
2008-09-05 19:25:00,152.78,152.79,152.78,152.78,128400000.0
2008-09-05 19:26:00,152.78,152.78,152.75,152.765,507100000.0
2008-09-05 19:27:00,152.765,152.77,152.71,152.755,766800002.0
2008-09-05 19:28:00,152.76,152.77,152.695,152.695,510900006.0
2008-09-05 19:29:00,152.7,152.73,152.69,152.69,480299998.0
2008-09-05 19:30:00,152.7,152.7,152.675,152.685,690900000.0
2008-09-05 19:31:00,152.69,152.72,152.68,152.72,264999997.0
2008-09-05 19:32:00,152.71,152.74,152.66,152.665,819199999.0
2008-09-05 19:33:00,152.67,152.69,152.665,152.68,501200000.0
2008-09-05 19:34:00,152.68,152.74,152.675,152.73,521999998.0
2008-09-05 19:35:00,152.715,152.78,152.705,152.76,438300000.0
2008-09-05 19:36:00,152.76,152.78,152.715,152.725,927300001.0
2008-09-05 19:37:00,152.725,152.73,152.625,152.625,966000000.0
2008-09-05 19:38:00,152.64,152.64,152.575,152.58,732899999.0
2008-09-05 19:39:00,152.58,152.605,152.57,152.6,556900001.0
2008-09-05 19:40:00,152.595,152.65,152.575,152.625,799299999.0
2008-09-05 19:41:00,152.625,152.68,152.605,152.635,1038200001.0
2008-09-05 19:42:00,152.64,152.67,152.625,152.655,681500004.0
2008-09-05 19:43:00,152.655,152.68,152.655,152.68,195499999.0
2008-09-05 19:44:00,152.68,152.69,152.64,152.66,633299999.0
2008-09-05 19:45:00,152.655,152.655,152.59,152.61,523200000.0
2008-09-05 19:46:00,152.61,152.615,152.595,152.595,284900001.0
2008-09-05 19:47:00,152.6,152.6,152.58,152.59,375600000.0
2008-09-05 19:48:00,152.6,152.61,152.59,152.61,223300000.0
2008-09-05 19:49:00,152.61,152.61,152.565,152.58,380500004.0
2008-09-05 19:50:00,152.58,152.61,152.565,152.61,757600004.0
2008-09-05 19:51:00,152.61,152.61,152.565,152.565,413100001.0
2008-09-05 19:52:00,152.565,152.58,152.55,152.56,487400000.0
2008-09-05 19:53:00,152.56,152.58,152.55,152.58,226399999.0
2008-09-05 19:54:00,152.58,152.58,152.54,152.55,331100001.0
2008-09-05 19:55:00,152.55,152.57,152.55,152.57,341000000.0
2008-09-05 19:56:00,152.585,152.59,152.56,152.58,331200000.0
2008-09-05 19:57:00,152.58,152.6,152.58,152.6,120400000.0
2008-09-05 19:58:00,152.6,152.61,152.59,152.59,175399999.0
2008-09-05 19:59:00,152.59,152.64,152.585,152.64,302600000.0
2008-09-05 20:00:00,152.64,152.67,152.64,152.64,92600000.0
2008-09-05 20:01:00,152.64,152.64,152.64,152.64,49500000.0
2008-09-05 20:02:00,152.64,152.64,152.58,152.6,410000000.0
2008-09-05 20:03:00,152.6,152.6,152.54,152.54,723100000.0
2008-09-05 20:04:00,152.535,152.55,152.505,152.505,595400000.0
2008-09-05 20:05:00,152.51,152.52,152.45,152.46,774100000.0
2008-09-05 20:06:00,152.46,152.46,152.45,152.46,220700000.0
2008-09-05 20:07:00,152.46,152.53,152.46,152.495,248000000.0
2008-09-05 20:08:00,152.495,152.5,152.46,152.46,499500000.0
2008-09-05 20:09:00,152.46,152.47,152.45,152.47,231000000.0
2008-09-05 20:10:00,152.47,152.47,152.435,152.44,288700000.0
2008-09-05 20:11:00,152.44,152.44,152.405,152.43,466500000.0
2008-09-05 20:12:00,152.43,152.43,152.39,152.42,482499997.0
2008-09-05 20:13:00,152.42,152.45,152.4,152.45,230400000.0
2008-09-05 20:14:00,152.45,152.47,152.43,152.46,495300000.0
2008-09-05 20:15:00,152.455,152.51,152.455,152.48,603700000.0
2008-09-05 20:16:00,152.48,152.51,152.475,152.48,445100000.0
2008-09-05 20:17:00,152.48,152.48,152.445,152.45,255000000.0
2008-09-05 20:18:00,152.455,152.52,152.455,152.48,433800001.0
2008-09-05 20:19:00,152.48,152.5,152.465,152.49,290300000.0
2008-09-05 20:20:00,152.485,152.57,152.485,152.53,406700000.0
2008-09-05 20:21:00,152.545,152.6,152.525,152.595,545700000.0
2008-09-05 20:22:00,152.6,152.6,152.53,152.54,498800000.0
2008-09-05 20:23:00,152.54,152.6,152.54,152.57,403700000.0
2008-09-05 20:24:00,152.57,152.57,152.55,152.55,291600000.0
2008-09-05 20:25:00,152.55,152.55,152.505,152.54,363500000.0
2008-09-05 20:26:00,152.53,152.54,152.52,152.54,160100002.0
2008-09-05 20:27:00,152.54,152.57,152.54,152.55,551200007.0
2008-09-05 20:28:00,152.555,152.57,152.535,152.57,444800000.0
2008-09-05 20:29:00,152.57,152.58,152.525,152.54,203499999.0
2008-09-05 20:30:00,152.525,152.54,152.515,152.525,431200001.0
2008-09-05 20:31:00,152.525,152.54,152.525,152.54,284099998.0
2008-09-05 20:32:00,152.54,152.57,152.505,152.57,502200003.0
2008-09-05 20:33:00,152.57,152.57,152.525,152.53,417800000.0
2008-09-05 20:34:00,152.52,152.59,152.515,152.57,587499996.0
2008-09-05 20:35:00,152.57,152.62,152.56,152.61,491900005.0
2008-09-05 20:36:00,152.6,152.615,152.595,152.61,258200004.0
2008-09-05 20:37:00,152.61,152.62,152.575,152.58,436800007.0
2008-09-05 20:38:00,152.58,152.58,152.55,152.555,603300008.0
2008-09-05 20:39:00,152.56,152.59,152.555,152.57,508000007.0
2008-09-05 20:40:00,152.57,152.585,152.57,152.57,186399999.0
2008-09-05 20:41:00,152.58,152.585,152.51,152.52,396900002.0
2008-09-05 20:42:00,152.515,152.52,152.49,152.51,631100003.0
2008-09-05 20:43:00,152.51,152.57,152.51,152.57,78800000.0
2008-09-05 20:44:00,152.57,152.59,152.545,152.58,781199999.0
2008-09-05 20:45:00,152.58,152.62,152.58,152.61,484300000.0
2008-09-05 20:46:00,152.61,152.61,152.585,152.6,743699997.0
2008-09-05 20:47:00,152.6,152.62,152.535,152.57,958900000.0
2008-09-05 20:48:00,152.575,152.575,152.535,152.56,484200005.0
2008-09-05 20:49:00,152.55,152.56,152.545,152.545,503900002.0
2008-09-05 20:50:00,152.545,152.57,152.545,152.56,233700000.0
2008-09-05 20:51:00,152.56,152.585,152.555,152.585,497600000.0
2008-09-05 20:52:00,152.59,152.64,152.585,152.585,464800000.0
2008-09-05 20:53:00,152.585,152.6,152.585,152.6,160600000.0
2008-09-05 20:54:00,152.6,152.605,152.595,152.6,161800000.0
2008-09-05 20:55:00,152.6,152.6,152.57,152.57,189400000.0
2008-09-05 20:56:00,152.57,152.57,152.535,152.555,419399998.0
2008-09-05 20:57:00,152.555,152.61,152.505,152.61,723499997.0
2008-09-05 20:58:00,152.61,152.61,152.575,152.6,683900001.0
2008-09-05 20:59:00,152.6,152.6,152.55,152.58,894700001.0
2008-09-05 21:00:00,152.58,152.59,152.545,152.55,305199999.0
2008-09-05 21:01:00,152.56,152.56,152.52,152.52,163300000.0
2008-09-05 21:02:00,152.52,152.52,152.495,152.51,150700000.0
2008-09-05 21:03:00,152.51,152.52,152.495,152.52,234800000.0
2008-09-05 21:04:00,152.53,152.55,152.515,152.54,227200000.0
2008-09-05 21:05:00,152.54,152.54,152.535,152.535,75300000.0
2008-09-05 21:06:00,152.55,152.58,152.54,152.56,228700000.0
2008-09-05 21:07:00,152.56,152.59,152.555,152.58,119200000.0
2008-09-05 21:08:00,152.58,152.62,152.57,152.615,141700000.0
2008-09-05 21:09:00,152.62,152.62,152.565,152.58,244700000.0
2008-09-05 21:10:00,152.58,152.58,152.535,152.545,206200000.0
2008-09-05 21:11:00,152.545,152.545,152.53,152.53,133600000.0
2008-09-05 21:12:00,152.52,152.53,152.505,152.51,89200000.0
2008-09-05 21:13:00,152.505,152.59,152.505,152.58,296700000.0
2008-09-05 21:14:00,152.59,152.59,152.58,152.58,26700000.0
2008-09-05 21:15:00,152.58,152.58,152.565,152.57,78400000.0
2008-09-05 21:16:00,152.57,152.6,152.565,152.585,129500000.0
2008-09-05 21:17:00,152.59,152.59,152.55,152.555,162000000.0
2008-09-05 21:18:00,152.57,152.575,152.555,152.57,69000000.0
2008-09-05 21:19:00,152.575,152.58,152.565,152.58,122300000.0
2008-09-05 21:20:00,152.565,152.62,152.555,152.61,144100000.0
2008-09-05 21:21:00,152.61,152.64,152.605,152.625,185400000.0
2008-09-05 21:22:00,152.625,152.65,152.625,152.64,198500000.0
2008-09-05 21:23:00,152.64,152.65,152.63,152.645,109300000.0
2008-09-05 21:24:00,152.645,152.645,152.585,152.59,331000000.0
2008-09-05 21:25:00,152.585,152.6,152.58,152.59,135100000.0
2008-09-05 21:26:00,152.59,152.595,152.575,152.58,249400000.0
2008-09-05 21:27:00,152.58,152.59,152.515,152.52,230600000.0
2008-09-05 21:28:00,152.52,152.52,152.485,152.5,170500000.0
2008-09-05 21:29:00,152.5,152.53,152.495,152.53,309600000.0
2008-09-05 21:30:00,152.53,152.58,152.505,152.55,357800000.0
2008-09-05 21:31:00,152.55,152.56,152.525,152.53,202400000.0
2008-09-05 21:32:00,152.525,152.56,152.525,152.55,230200000.0
2008-09-05 21:33:00,152.55,152.55,152.525,152.54,145800000.0
2008-09-05 21:34:00,152.54,152.54,152.505,152.52,264300000.0
2008-09-05 21:35:00,152.52,152.54,152.515,152.525,183000000.0
2008-09-05 21:36:00,152.525,152.53,152.495,152.52,332600000.0
2008-09-05 21:37:00,152.495,152.495,152.48,152.48,162000000.0
2008-09-05 21:38:00,152.48,152.555,152.475,152.54,246200000.0
2008-09-05 21:39:00,152.53,152.565,152.53,152.565,319800000.0
2008-09-05 21:40:00,152.565,152.565,152.53,152.55,208700000.0
2008-09-05 21:41:00,152.54,152.56,152.535,152.555,127000000.0
2008-09-05 21:42:00,152.56,152.56,152.54,152.55,231800000.0
2008-09-05 21:43:00,152.55,152.55,152.535,152.535,222800000.0
2008-09-05 21:44:00,152.55,152.57,152.535,152.555,111200000.0
2008-09-05 21:45:00,152.57,152.605,152.555,152.6,183300000.0
2008-09-05 21:46:00,152.605,152.61,152.595,152.6,110800000.0
2008-09-05 21:47:00,152.605,152.61,152.585,152.595,117000000.0
2008-09-05 21:48:00,152.595,152.6,152.575,152.58,403399999.0
2008-09-05 21:49:00,152.59,152.665,152.59,152.655,474800000.0
2008-09-05 21:50:00,152.645,152.665,152.625,152.645,334100001.0
2008-09-05 21:51:00,152.65,152.65,152.555,152.57,447700000.0
2008-09-05 21:52:00,152.57,152.575,152.545,152.565,184900000.0
2008-09-05 21:53:00,152.565,152.61,152.565,152.61,233900000.0
2008-09-05 21:54:00,152.61,152.61,152.575,152.585,140400000.0
2008-09-05 21:55:00,152.59,152.605,152.57,152.575,226600000.0
2008-09-05 21:56:00,152.58,152.6,152.575,152.58,190300000.0
2008-09-05 21:57:00,152.58,152.58,152.57,152.57,104000000.0
2008-09-05 21:58:00,152.58,152.58,152.555,152.56,237400000.0
2008-09-05 21:59:00,152.56,152.61,152.56,152.595,110900000.0
2008-09-05 22:00:00,152.6,152.61,152.585,152.585,131000000.0
2008-09-05 22:01:00,152.585,152.67,152.57,152.66,193200000.0
2008-09-05 22:02:00,152.66,152.67,152.64,152.64,239600000.0
2008-09-05 22:03:00,152.64,152.64,152.62,152.64,217300000.0
2008-09-05 22:04:00,152.62,152.64,152.62,152.64,138300000.0
2008-09-05 22:05:00,152.64,152.68,152.635,152.675,163600000.0
2008-09-05 22:06:00,152.67,152.675,152.665,152.665,26300000.0
2008-09-05 22:07:00,152.67,152.67,152.625,152.625,117000000.0
2008-09-05 22:08:00,152.625,152.64,152.6,152.63,240100000.0
2008-09-05 22:09:00,152.63,152.635,152.605,152.61,79800000.0
2008-09-05 22:10:00,152.62,152.63,152.585,152.61,149000000.0
2008-09-05 22:11:00,152.61,152.61,152.585,152.585,276199998.0
2008-09-05 22:12:00,152.59,152.61,152.57,152.61,265399995.0
2008-09-05 22:13:00,152.6,152.61,152.6,152.61,72500000.0
2008-09-05 22:14:00,152.6,152.61,152.59,152.6,221900000.0
2008-09-05 22:15:00,152.6,152.615,152.6,152.61,164100000.0
2008-09-05 22:16:00,152.61,152.61,152.6,152.61,55100000.0
2008-09-05 22:17:00,152.61,152.61,152.61,152.61,70200000.0
2008-09-05 22:18:00,152.61,152.62,152.6,152.615,39200000.0
2008-09-05 22:19:00,152.605,152.63,152.605,152.61,60500000.0
2008-09-05 22:20:00,152.62,152.625,152.605,152.62,72600000.0
2008-09-05 22:21:00,152.63,152.635,152.615,152.62,102900000.0
2008-09-05 22:22:00,152.62,152.63,152.6,152.6,148600000.0
2008-09-05 22:23:00,152.61,152.62,152.605,152.615,67300000.0
2008-09-05 22:24:00,152.615,152.63,152.615,152.63,33200000.0
2008-09-05 22:25:00,152.64,152.66,152.64,152.66,12300000.0
2008-09-05 22:26:00,152.65,152.68,152.65,152.68,41300000.0
2008-09-05 22:27:00,152.67,152.76,152.67,152.745,379900001.0
2008-09-05 22:28:00,152.75,152.785,152.75,152.785,137700002.0
2008-09-05 22:29:00,152.78,152.81,152.77,152.81,123600000.0
2008-09-05 22:30:00,152.8,152.83,152.8,152.82,139900002.0
2008-09-05 22:31:00,152.82,152.885,152.81,152.88,162700001.0
2008-09-05 22:32:00,152.88,152.935,152.875,152.935,152300000.0
2008-09-05 22:33:00,152.935,153.0,152.935,152.97,187300000.0
2008-09-05 22:34:00,152.985,152.99,152.905,152.94,721300008.0
2008-09-05 22:35:00,152.94,152.96,152.94,152.96,163400000.0
2008-09-05 22:36:00,152.96,152.96,152.92,152.93,630699998.0
2008-09-05 22:37:00,152.935,152.97,152.92,152.96,264400000.0
2008-09-05 22:38:00,152.97,152.97,152.955,152.97,183199999.0
2008-09-05 22:39:00,152.97,153.04,152.955,153.03,127600000.0
2008-09-05 22:40:00,153.02,153.04,153.02,153.04,56700000.0
2008-09-05 22:41:00,153.04,153.13,153.04,153.12,91500000.0
2008-09-05 22:42:00,153.11,153.125,153.1,153.11,188400000.0
2008-09-05 22:43:00,153.11,153.24,153.11,153.23,347400005.0
2008-09-05 22:44:00,153.23,153.29,153.23,153.26,253000003.0
2008-09-05 22:45:00,153.25,153.285,153.25,153.27,489299990.0
2008-09-05 22:46:00,153.255,153.27,153.255,153.27,392399984.0
2008-09-05 22:47:00,153.27,153.27,153.27,153.27,107799996.0
2008-09-05 22:48:00,153.27,153.31,153.27,153.305,239999997.0
2008-09-05 22:49:00,153.31,153.34,153.305,153.34,181200002.0
2008-09-05 22:50:00,153.34,153.42,153.335,153.385,246099999.0
2008-09-05 22:51:00,153.39,153.48,153.385,153.48,147400000.0
2008-09-05 22:52:00,153.475,153.49,153.45,153.46,177300000.0
2008-09-05 22:53:00,153.475,153.59,153.44,153.58,244400000.0
2008-09-05 22:54:00,153.59,153.62,153.56,153.62,296000006.0
2008-09-05 22:55:00,153.63,153.64,153.6,153.63,244999999.0
2008-09-05 22:56:00,153.64,153.66,153.62,153.62,247399999.0
2008-09-05 22:57:00,153.64,153.64,153.56,153.61,491399995.0
2008-09-05 22:58:00,153.62,153.645,153.59,153.635,250100001.0
2008-09-05 22:59:00,153.64,153.7,153.625,153.69,308600004.0
2008-09-07 23:02:00,155.88,155.9,155.88,155.9,291400004.0
2008-09-07 23:03:00,155.9,155.9,155.9,155.9,102599998.0
2008-09-07 23:04:00,155.9,155.93,155.89,155.93,767000004.0
2008-09-07 23:05:00,155.93,156.17,155.93,156.17,1818100003.0
2008-09-07 23:07:00,156.19,156.26,156.19,156.25,707100006.0
2008-09-07 23:08:00,156.25,156.35,156.25,156.35,614700010.0
2008-09-07 23:10:00,156.355,156.355,156.265,156.29,127000000.0
2008-09-07 23:11:00,156.315,156.36,156.315,156.36,8300000.0
2008-09-07 23:12:00,156.36,156.36,156.28,156.29,223200000.0
2008-09-07 23:13:00,156.29,156.33,156.29,156.32,67699998.0
2008-09-07 23:14:00,156.32,156.36,156.305,156.31,442799993.0
2008-09-07 23:15:00,156.32,156.335,156.275,156.275,349999998.0
2008-09-07 23:16:00,156.28,156.3,156.28,156.3,370999994.0
2008-09-07 23:17:00,156.3,156.365,156.3,156.36,452900001.0
2008-09-07 23:18:00,156.36,156.36,156.29,156.29,6800000.0
2008-09-07 23:19:00,156.275,156.315,156.25,156.28,25500000.0
2008-09-07 23:20:00,156.29,156.3,156.29,156.29,16700000.0
2008-09-07 23:21:00,156.29,156.31,156.29,156.29,77299999.0
2008-09-07 23:22:00,156.29,156.29,156.28,156.28,242100000.0
2008-09-07 23:23:00,156.28,156.28,156.28,156.28,104300000.0
2008-09-07 23:25:00,156.28,156.28,156.28,156.28,74500000.0
2008-09-07 23:26:00,156.28,156.28,156.205,156.25,274000000.0
2008-09-07 23:27:00,156.25,156.25,156.2,156.22,348800000.0
2008-09-07 23:28:00,156.25,156.275,156.25,156.27,47100000.0
2008-09-07 23:29:00,156.27,156.27,156.245,156.25,380000000.0
2008-09-07 23:30:00,156.255,156.265,156.255,156.26,22100000.0
2008-09-07 23:32:00,156.26,156.35,156.26,156.34,195399998.0
2008-09-07 23:33:00,156.36,156.465,156.36,156.465,130899999.0
2008-09-07 23:34:00,156.465,156.53,156.465,156.51,779900010.0
2008-09-07 23:36:00,156.5,156.54,156.495,156.54,768100014.0
2008-09-07 23:37:00,156.54,156.55,156.485,156.52,319100008.0
2008-09-07 23:38:00,156.535,156.555,156.535,156.54,33000000.0
2008-09-07 23:39:00,156.54,156.61,156.54,156.57,147600000.0
2008-09-07 23:40:00,156.57,156.65,156.57,156.63,605300007.0
2008-09-07 23:41:00,156.63,156.66,156.595,156.66,395500000.0
2008-09-07 23:42:00,156.65,156.82,156.64,156.82,242800000.0
2008-09-07 23:43:00,156.82,156.89,156.82,156.86,162300000.0
2008-09-07 23:44:00,156.835,156.905,156.8,156.84,183000000.0
2008-09-07 23:45:00,156.815,156.875,156.81,156.84,147400000.0
2008-09-07 23:46:00,156.84,156.895,156.785,156.81,200600000.0
2008-09-07 23:47:00,156.81,156.84,156.81,156.83,305400003.0
2008-09-07 23:48:00,156.84,156.87,156.825,156.83,83800000.0
2008-09-07 23:49:00,156.845,156.845,156.76,156.79,55200000.0
2008-09-07 23:50:00,156.79,156.8,156.765,156.77,181900000.0
2008-09-07 23:51:00,156.77,156.78,156.77,156.78,57900000.0
2008-09-07 23:52:00,156.76,156.76,156.74,156.75,13800000.0
2008-09-07 23:53:00,156.75,156.75,156.645,156.65,131300000.0
2008-09-07 23:54:00,156.65,156.655,156.62,156.655,582900000.0
2008-09-07 23:55:00,156.66,156.66,156.565,156.565,74400000.0
2008-09-07 23:56:00,156.58,156.58,156.525,156.54,168000000.0
2008-09-07 23:57:00,156.55,156.575,156.525,156.56,168500001.0
2008-09-07 23:58:00,156.57,156.6,156.545,156.6,200000000.0
2008-09-07 23:59:00,156.6,156.61,156.58,156.58,408400000.0
2008-09-08 00:00:00,156.58,156.73,156.58,156.71,413500002.0
2008-09-08 00:01:00,156.73,156.75,156.665,156.75,180400000.0
2008-09-08 00:02:00,156.75,156.79,156.75,156.79,117300000.0
2008-09-08 00:03:00,156.78,156.79,156.78,156.78,75300000.0
2008-09-08 00:04:00,156.78,156.82,156.78,156.79,22200000.0
2008-09-08 00:05:00,156.79,156.87,156.755,156.87,251000000.0
2008-09-08 00:06:00,156.88,156.89,156.785,156.83,141000000.0
2008-09-08 00:07:00,156.83,156.84,156.645,156.655,184400000.0
2008-09-08 00:08:00,156.655,156.655,156.55,156.59,136600000.0
2008-09-08 00:09:00,156.59,156.59,156.455,156.51,136400000.0
2008-09-08 00:10:00,156.455,156.485,156.38,156.4,167200000.0
2008-09-08 00:11:00,156.41,156.41,156.2,156.245,297700000.0
2008-09-08 00:12:00,156.24,156.26,155.785,155.8,383300000.0
2008-09-08 00:13:00,155.815,155.84,155.58,155.59,280000000.0
2008-09-08 00:14:00,155.57,155.615,155.485,155.495,243300000.0
2008-09-08 00:15:00,155.49,155.51,155.165,155.25,248700000.0
2008-09-08 00:16:00,155.25,155.425,155.235,155.39,270600000.0
2008-09-08 00:17:00,155.39,155.74,155.39,155.74,255300000.0
2008-09-08 00:18:00,155.74,155.79,155.72,155.78,148100000.0
2008-09-08 00:19:00,155.78,155.89,155.75,155.845,369500000.0
2008-09-08 00:20:00,155.86,155.91,155.705,155.77,377700000.0
2008-09-08 00:21:00,155.76,155.76,155.71,155.71,188900000.0
2008-09-08 00:22:00,155.71,155.71,155.595,155.635,279800000.0
2008-09-08 00:23:00,155.65,155.66,155.515,155.515,49900000.0
2008-09-08 00:24:00,155.53,155.53,155.345,155.42,213400000.0
2008-09-08 00:25:00,155.41,155.47,155.225,155.25,368400000.0
2008-09-08 00:26:00,155.25,155.27,155.19,155.19,165500000.0
2008-09-08 00:27:00,155.19,155.21,155.11,155.15,369500000.0
2008-09-08 00:28:00,155.15,155.225,155.14,155.2,261500000.0
2008-09-08 00:29:00,155.21,155.21,155.085,155.09,404300000.0
2008-09-08 00:30:00,155.09,155.13,155.085,155.09,67200000.0
2008-09-08 00:31:00,155.1,155.25,155.095,155.25,386600000.0
2008-09-08 00:32:00,155.25,155.41,155.25,155.41,288100000.0
2008-09-08 00:33:00,155.4,155.46,155.35,155.45,265400000.0
2008-09-08 00:34:00,155.46,155.53,155.44,155.51,361000000.0
2008-09-08 00:35:00,155.51,155.51,155.51,155.51,124200000.0
2008-09-08 00:36:00,155.51,155.6,155.5,155.5,230600002.0
2008-09-08 00:37:00,155.5,155.625,155.5,155.585,136700000.0
2008-09-08 00:38:00,155.545,155.715,155.545,155.645,244300000.0
2008-09-08 00:39:00,155.66,155.79,155.66,155.76,356000000.0
2008-09-08 00:40:00,155.76,155.81,155.75,155.79,438299998.0
2008-09-08 00:41:00,155.79,155.85,155.79,155.85,103900001.0
2008-09-08 00:42:00,155.86,155.89,155.86,155.89,92500000.0
2008-09-08 00:43:00,155.88,155.89,155.865,155.89,65900000.0
2008-09-08 00:44:00,155.89,155.89,155.82,155.83,109100000.0
2008-09-08 00:45:00,155.83,155.83,155.71,155.73,514600000.0
2008-09-08 00:46:00,155.73,155.78,155.665,155.72,234500001.0
2008-09-08 00:47:00,155.72,155.72,155.655,155.7,192300000.0
2008-09-08 00:48:00,155.7,155.76,155.7,155.75,252300000.0
2008-09-08 00:49:00,155.75,155.82,155.72,155.82,237400000.0
2008-09-08 00:50:00,155.82,155.86,155.81,155.84,195100000.0
2008-09-08 00:51:00,155.85,155.965,155.84,155.965,131000000.0
2008-09-08 00:52:00,155.96,155.96,155.85,155.86,143200000.0
2008-09-08 00:53:00,155.86,155.86,155.8,155.86,727999999.0
2008-09-08 00:54:00,155.87,155.88,155.83,155.86,50400000.0
2008-09-08 00:55:00,155.86,155.86,155.795,155.8,47500000.0
2008-09-08 00:56:00,155.8,155.845,155.785,155.84,86900000.0
2008-09-08 00:57:00,155.83,155.88,155.705,155.72,169200000.0
2008-09-08 00:58:00,155.72,155.74,155.62,155.62,107300000.0
2008-09-08 00:59:00,155.62,155.63,155.53,155.63,276900000.0
2008-09-08 01:00:00,155.63,155.7,155.615,155.645,125900000.0
2008-09-08 01:01:00,155.645,155.645,155.55,155.55,263800000.0
2008-09-08 01:02:00,155.545,155.555,155.48,155.51,244900000.0
2008-09-08 01:03:00,155.51,155.51,155.45,155.46,161200000.0
2008-09-08 01:04:00,155.455,155.5,155.455,155.5,92000000.0
2008-09-08 01:05:00,155.49,155.515,155.49,155.5,72800000.0
2008-09-08 01:06:00,155.5,155.58,155.5,155.545,463400000.0
2008-09-08 01:07:00,155.545,155.545,155.51,155.525,33200000.0
2008-09-08 01:08:00,155.5,155.53,155.495,155.51,116300000.0
2008-09-08 01:09:00,155.51,155.52,155.5,155.52,133600000.0
2008-09-08 01:10:00,155.52,155.655,155.52,155.55,490800000.0
2008-09-08 01:11:00,155.55,155.61,155.55,155.61,153800000.0
2008-09-08 01:12:00,155.6,155.62,155.59,155.62,356900001.0
2008-09-08 01:13:00,155.615,155.625,155.6,155.6,288900000.0
2008-09-08 01:14:00,155.6,155.62,155.595,155.6,369100002.0
2008-09-08 01:15:00,155.6,155.61,155.59,155.61,124700000.0
2008-09-08 01:16:00,155.61,155.62,155.535,155.56,202900000.0
2008-09-08 01:17:00,155.565,155.59,155.54,155.54,391299999.0
2008-09-08 01:18:00,155.54,155.54,155.5,155.51,208600000.0
2008-09-08 01:19:00,155.505,155.53,155.505,155.51,294500001.0
2008-09-08 01:20:00,155.505,155.525,155.505,155.505,130700000.0
2008-09-08 01:21:00,155.505,155.53,155.46,155.47,312199997.0
2008-09-08 01:22:00,155.47,155.485,155.445,155.48,252500000.0
2008-09-08 01:23:00,155.47,155.48,155.45,155.45,72200000.0
2008-09-08 01:24:00,155.45,155.48,155.415,155.465,443600000.0
2008-09-08 01:25:00,155.46,155.46,155.39,155.45,374700000.0
2008-09-08 01:26:00,155.44,155.44,155.345,155.39,340000000.0
2008-09-08 01:27:00,155.39,155.46,155.37,155.43,214400000.0
2008-09-08 01:28:00,155.43,155.53,155.43,155.53,152700000.0
2008-09-08 01:29:00,155.53,155.53,155.47,155.49,181000000.0
2008-09-08 01:30:00,155.495,155.52,155.465,155.49,247800000.0
2008-09-08 01:31:00,155.49,155.66,155.49,155.66,272400000.0
2008-09-08 01:32:00,155.66,155.67,155.45,155.485,561400000.0
2008-09-08 01:33:00,155.48,155.56,155.38,155.48,803999995.0
2008-09-08 01:34:00,155.48,155.49,155.425,155.45,963499999.0
2008-09-08 01:35:00,155.45,155.5,155.43,155.5,295299999.0
2008-09-08 01:36:00,155.49,155.59,155.45,155.52,490800001.0
2008-09-08 01:37:00,155.53,155.55,155.475,155.54,437900000.0
2008-09-08 01:38:00,155.54,155.55,155.49,155.49,328000000.0
2008-09-08 01:39:00,155.49,155.52,155.48,155.51,262100001.0
2008-09-08 01:40:00,155.51,155.56,155.51,155.535,312200000.0
2008-09-08 01:41:00,155.535,155.575,155.485,155.515,413400002.0
2008-09-08 01:42:00,155.525,155.54,155.48,155.51,418600000.0
2008-09-08 01:43:00,155.51,155.55,155.51,155.545,187500000.0
2008-09-08 01:44:00,155.54,155.66,155.54,155.655,294400000.0
2008-09-08 01:45:00,155.67,155.69,155.6,155.6,811300004.0
2008-09-08 01:46:00,155.6,155.685,155.6,155.68,383600002.0
2008-09-08 01:47:00,155.68,155.73,155.67,155.69,234500000.0
2008-09-08 01:48:00,155.69,155.71,155.62,155.625,527300000.0
2008-09-08 01:49:00,155.625,155.665,155.62,155.66,414600000.0
2008-09-08 01:50:00,155.67,155.78,155.66,155.745,426400000.0
2008-09-08 01:51:00,155.745,155.9,155.745,155.895,676900000.0
2008-09-08 01:52:00,155.895,155.95,155.86,155.89,641000000.0
2008-09-08 01:53:00,155.89,156.0,155.89,155.98,317400000.0
2008-09-08 01:54:00,155.98,156.13,155.97,156.045,659000003.0
2008-09-08 01:55:00,156.045,156.11,156.03,156.095,289500000.0
2008-09-08 01:56:00,156.085,156.165,156.08,156.165,420400000.0
2008-09-08 01:57:00,156.17,156.28,156.155,156.25,360000000.0
2008-09-08 01:58:00,156.25,156.28,156.08,156.08,341800000.0
2008-09-08 01:59:00,156.08,156.08,155.85,155.895,664100001.0
2008-09-08 02:00:00,155.9,156.01,155.9,155.995,406800000.0
2008-09-08 02:01:00,155.995,155.995,155.9,155.9,517400000.0
2008-09-08 02:02:00,155.9,155.9,155.825,155.845,490400001.0
2008-09-08 02:03:00,155.85,155.85,155.75,155.76,916800001.0
2008-09-08 02:04:00,155.76,155.765,155.69,155.69,595900000.0
2008-09-08 02:05:00,155.69,155.705,155.63,155.63,446800000.0
2008-09-08 02:06:00,155.62,155.62,155.545,155.55,272300000.0
2008-09-08 02:07:00,155.54,155.54,155.49,155.5,507400001.0
2008-09-08 02:08:00,155.5,155.55,155.49,155.54,318400000.0
2008-09-08 02:09:00,155.545,155.59,155.505,155.545,594599999.0
2008-09-08 02:10:00,155.545,155.56,155.535,155.56,432200002.0
2008-09-08 02:11:00,155.57,155.68,155.57,155.62,446400000.0
2008-09-08 02:12:00,155.62,155.62,155.565,155.57,826799999.0
2008-09-08 02:13:00,155.58,155.58,155.525,155.57,183900000.0
2008-09-08 02:14:00,155.57,155.605,155.56,155.605,257000000.0
2008-09-08 02:15:00,155.605,155.605,155.455,155.47,610600002.0
2008-09-08 02:16:00,155.47,155.54,155.46,155.51,333700000.0
2008-09-08 02:17:00,155.51,155.545,155.475,155.545,259100000.0
2008-09-08 02:18:00,155.56,155.695,155.56,155.685,219000000.0
2008-09-08 02:19:00,155.69,155.78,155.685,155.775,452200000.0
2008-09-08 02:20:00,155.78,155.795,155.735,155.785,189000000.0
2008-09-08 02:21:00,155.78,155.79,155.755,155.755,258400000.0
2008-09-08 02:22:00,155.755,155.755,155.62,155.66,402000002.0
2008-09-08 02:23:00,155.655,155.68,155.615,155.62,310900000.0
2008-09-08 02:24:00,155.62,155.74,155.61,155.74,624400000.0
2008-09-08 02:25:00,155.74,155.75,155.68,155.71,168900000.0
2008-09-08 02:26:00,155.7,155.75,155.7,155.74,340800001.0
2008-09-08 02:27:00,155.74,155.81,155.74,155.805,772100002.0
2008-09-08 02:28:00,155.805,155.825,155.795,155.81,317900002.0
2008-09-08 02:29:00,155.815,155.82,155.795,155.795,359200001.0
2008-09-08 02:30:00,155.795,155.795,155.735,155.765,330100000.0
2008-09-08 02:31:00,155.77,155.78,155.72,155.73,230100000.0
2008-09-08 02:32:00,155.73,155.74,155.52,155.555,849000000.0
2008-09-08 02:33:00,155.56,155.66,155.55,155.65,630199997.0
2008-09-08 02:34:00,155.645,155.755,155.645,155.755,404000001.0
2008-09-08 02:35:00,155.75,155.78,155.73,155.76,583500000.0
2008-09-08 02:36:00,155.76,155.795,155.735,155.74,417900000.0
2008-09-08 02:37:00,155.74,155.74,155.67,155.67,477400000.0
2008-09-08 02:38:00,155.67,155.72,155.65,155.72,453900000.0
2008-09-08 02:39:00,155.72,155.725,155.67,155.69,490300003.0
2008-09-08 02:40:00,155.675,155.71,155.675,155.7,247000000.0
2008-09-08 02:41:00,155.7,155.72,155.7,155.72,113900000.0
2008-09-08 02:42:00,155.72,155.78,155.72,155.74,397800000.0
2008-09-08 02:43:00,155.75,155.775,155.75,155.76,308700000.0
2008-09-08 02:44:00,155.76,155.76,155.74,155.74,416799999.0
2008-09-08 02:45:00,155.74,155.74,155.675,155.68,503200003.0
2008-09-08 02:46:00,155.68,155.7,155.66,155.7,321900000.0
2008-09-08 02:47:00,155.7,155.74,155.685,155.71,586600000.0
2008-09-08 02:48:00,155.71,155.81,155.71,155.78,745200000.0
2008-09-08 02:49:00,155.78,155.815,155.775,155.81,444500000.0
2008-09-08 02:50:00,155.81,155.835,155.78,155.815,354900000.0
2008-09-08 02:51:00,155.81,155.85,155.805,155.845,492800002.0
2008-09-08 02:52:00,155.845,155.85,155.82,155.82,80200000.0
2008-09-08 02:53:00,155.82,155.845,155.76,155.78,363799998.0
2008-09-08 02:54:00,155.78,155.79,155.705,155.705,664000000.0
2008-09-08 02:55:00,155.7,155.71,155.68,155.7,691300002.0
2008-09-08 02:56:00,155.69,155.71,155.655,155.66,626500001.0
2008-09-08 02:57:00,155.66,155.665,155.625,155.63,603399997.0
2008-09-08 02:58:00,155.63,155.64,155.59,155.6,554600000.0
2008-09-08 02:59:00,155.61,155.61,155.54,155.55,615000001.0
2008-09-08 03:00:00,155.55,155.61,155.55,155.6,666899999.0
2008-09-08 03:01:00,155.61,155.625,155.545,155.55,874600003.0
2008-09-08 03:02:00,155.55,155.55,155.495,155.52,684100001.0
2008-09-08 03:03:00,155.52,155.555,155.51,155.555,483000001.0
2008-09-08 03:04:00,155.56,155.63,155.55,155.63,291300001.0
2008-09-08 03:05:00,155.625,155.625,155.58,155.58,242100000.0
2008-09-08 03:06:00,155.58,155.58,155.51,155.53,596699999.0
2008-09-08 03:07:00,155.53,155.53,155.48,155.48,448400000.0
2008-09-08 03:08:00,155.48,155.5,155.45,155.47,460300001.0
2008-09-08 03:09:00,155.46,155.48,155.43,155.445,639200000.0
2008-09-08 03:10:00,155.445,155.47,155.43,155.465,467300001.0
2008-09-08 03:11:00,155.465,155.5,155.46,155.49,409699997.0
2008-09-08 03:12:00,155.495,155.56,155.49,155.52,679900000.0
2008-09-08 03:13:00,155.52,155.55,155.455,155.455,488300000.0
2008-09-08 03:14:00,155.455,155.455,155.42,155.43,355000000.0
2008-09-08 03:15:00,155.43,155.45,155.43,155.44,232500000.0
2008-09-08 03:16:00,155.44,155.48,155.415,155.46,453700000.0
2008-09-08 03:17:00,155.46,155.53,155.46,155.53,477500001.0
2008-09-08 03:18:00,155.535,155.65,155.525,155.645,750900002.0
2008-09-08 03:19:00,155.65,155.685,155.65,155.66,376800000.0
2008-09-08 03:20:00,155.655,155.66,155.56,155.6,372100000.0
2008-09-08 03:21:00,155.595,155.63,155.585,155.625,306500000.0
2008-09-08 03:22:00,155.62,155.685,155.62,155.65,490000000.0
2008-09-08 03:23:00,155.65,155.65,155.585,155.615,295000000.0
2008-09-08 03:24:00,155.61,155.695,155.57,155.675,322400000.0
2008-09-08 03:25:00,155.665,155.67,155.65,155.67,227499999.0
2008-09-08 03:26:00,155.67,155.725,155.665,155.7,255100000.0
2008-09-08 03:27:00,155.7,155.7,155.615,155.63,375000000.0
2008-09-08 03:28:00,155.63,155.65,155.61,155.625,452700000.0
2008-09-08 03:29:00,155.63,155.63,155.535,155.62,429800000.0
2008-09-08 03:30:00,155.62,155.63,155.585,155.615,303200000.0
2008-09-08 03:31:00,155.605,155.62,155.595,155.605,409100003.0
2008-09-08 03:32:00,155.605,155.615,155.56,155.61,462400000.0
2008-09-08 03:33:00,155.605,155.635,155.585,155.63,345500000.0
2008-09-08 03:34:00,155.635,155.66,155.625,155.66,238500000.0
2008-09-08 03:35:00,155.66,155.73,155.66,155.715,290500000.0
2008-09-08 03:36:00,155.715,155.74,155.7,155.725,341800000.0
2008-09-08 03:37:00,155.73,155.765,155.715,155.745,211400000.0
2008-09-08 03:38:00,155.745,155.76,155.705,155.755,411000000.0
2008-09-08 03:39:00,155.75,155.79,155.74,155.77,280500000.0
2008-09-08 03:40:00,155.775,155.89,155.775,155.865,516500000.0
2008-09-08 03:41:00,155.87,155.97,155.835,155.96,604700004.0
2008-09-08 03:42:00,155.96,156.075,155.96,155.985,613500000.0
2008-09-08 03:43:00,155.985,156.02,155.965,155.995,511700000.0
2008-09-08 03:44:00,156.005,156.005,155.935,155.935,295600000.0
2008-09-08 03:45:00,155.93,155.965,155.93,155.96,377900000.0
2008-09-08 03:46:00,155.96,155.96,155.895,155.9,332600000.0
2008-09-08 03:47:00,155.905,155.92,155.87,155.89,282100000.0
2008-09-08 03:48:00,155.9,155.9,155.86,155.875,240200000.0
2008-09-08 03:49:00,155.875,155.905,155.875,155.9,135600000.0
2008-09-08 03:50:00,155.9,155.93,155.885,155.91,275200001.0
2008-09-08 03:51:00,155.905,155.92,155.895,155.905,115900000.0
2008-09-08 03:52:00,155.905,155.92,155.895,155.9,188800000.0
2008-09-08 03:53:00,155.9,155.95,155.895,155.92,378300000.0
2008-09-08 03:54:00,155.92,155.965,155.895,155.93,398300000.0
2008-09-08 03:55:00,155.925,155.95,155.92,155.925,326400000.0
2008-09-08 03:56:00,155.925,155.93,155.925,155.925,43200000.0
2008-09-08 03:57:00,155.92,155.935,155.92,155.935,64800000.0
2008-09-08 03:58:00,155.935,155.96,155.935,155.94,192400000.0
2008-09-08 03:59:00,155.945,155.99,155.94,155.99,226400000.0
2008-09-08 04:00:00,155.99,156.085,155.98,156.085,278100000.0
2008-09-08 04:01:00,156.085,156.105,156.03,156.055,471700000.0
2008-09-08 04:02:00,156.055,156.15,156.04,156.135,549000001.0
2008-09-08 04:03:00,156.13,156.2,156.11,156.2,587100000.0
2008-09-08 04:04:00,156.2,156.22,156.195,156.2,284600000.0
2008-09-08 04:05:00,156.19,156.31,156.165,156.265,574900000.0
2008-09-08 04:06:00,156.265,156.33,156.265,156.28,361700000.0
2008-09-08 04:07:00,156.28,156.28,156.19,156.215,432800000.0
2008-09-08 04:08:00,156.21,156.22,156.14,156.22,338500000.0
2008-09-08 04:09:00,156.22,156.25,156.2,156.215,344700000.0
2008-09-08 04:10:00,156.21,156.32,156.21,156.295,295000000.0
2008-09-08 04:11:00,156.29,156.29,156.245,156.27,396600001.0
2008-09-08 04:12:00,156.26,156.34,156.26,156.34,347499999.0
2008-09-08 04:13:00,156.315,156.34,156.27,156.31,392300000.0
2008-09-08 04:14:00,156.31,156.36,156.295,156.33,453900000.0
2008-09-08 04:15:00,156.32,156.355,156.265,156.275,371400000.0
2008-09-08 04:16:00,156.275,156.32,156.265,156.265,363800000.0
2008-09-08 04:17:00,156.28,156.28,156.22,156.255,338000000.0
2008-09-08 04:18:00,156.26,156.28,156.24,156.26,312000000.0
2008-09-08 04:19:00,156.25,156.27,156.245,156.25,378900000.0
2008-09-08 04:20:00,156.245,156.25,156.215,156.24,287000000.0
2008-09-08 04:21:00,156.24,156.27,156.235,156.25,414200000.0
2008-09-08 04:22:00,156.25,156.27,156.195,156.265,201370000.0
2008-09-08 04:23:00,156.27,156.275,156.215,156.22,143200000.0
2008-09-08 04:24:00,156.225,156.225,156.21,156.22,165300000.0
2008-09-08 04:25:00,156.22,156.22,156.185,156.21,420100001.0
2008-09-08 04:26:00,156.21,156.25,156.195,156.235,403400000.0
2008-09-08 04:27:00,156.24,156.24,156.215,156.235,445600000.0
2008-09-08 04:28:00,156.235,156.235,156.2,156.205,414800000.0
2008-09-08 04:29:00,156.205,156.22,156.195,156.195,191600000.0
2008-09-08 04:30:00,156.195,156.21,156.175,156.18,533500000.0
2008-09-08 04:31:00,156.18,156.23,156.18,156.23,421100000.0
2008-09-08 04:32:00,156.22,156.28,156.22,156.27,518800000.0
2008-09-08 04:33:00,156.26,156.28,156.255,156.275,387400000.0
2008-09-08 04:34:00,156.28,156.28,156.245,156.275,388400000.0
2008-09-08 04:35:00,156.28,156.31,156.275,156.3,166100000.0
2008-09-08 04:36:00,156.3,156.415,156.3,156.41,394400000.0
2008-09-08 04:37:00,156.41,156.52,156.41,156.51,387500000.0
2008-09-08 04:38:00,156.51,156.57,156.47,156.56,470400001.0
2008-09-08 04:39:00,156.57,156.63,156.56,156.58,486400000.0
2008-09-08 04:40:00,156.58,156.59,156.54,156.59,406900000.0
2008-09-08 04:41:00,156.59,156.61,156.565,156.57,242900000.0
2008-09-08 04:42:00,156.57,156.605,156.555,156.595,353600000.0
2008-09-08 04:43:00,156.59,156.66,156.58,156.66,327700000.0
2008-09-08 04:44:00,156.66,156.67,156.59,156.59,127700000.0
2008-09-08 04:45:00,156.6,156.68,156.6,156.67,201100000.0
2008-09-08 04:46:00,156.68,156.68,156.61,156.64,105900000.0
2008-09-08 04:47:00,156.64,156.66,156.62,156.65,163500000.0
2008-09-08 04:48:00,156.65,156.66,156.625,156.63,186200000.0
2008-09-08 04:49:00,156.63,156.63,156.58,156.58,126800000.0
2008-09-08 04:50:00,156.58,156.6,156.57,156.59,148300000.0
2008-09-08 04:51:00,156.6,156.6,156.55,156.56,172100000.0
2008-09-08 04:52:00,156.56,156.56,156.505,156.505,106300000.0
2008-09-08 04:53:00,156.505,156.52,156.465,156.47,76200000.0
2008-09-08 04:54:00,156.47,156.55,156.465,156.54,287800000.0
2008-09-08 04:55:00,156.54,156.55,156.52,156.53,189100000.0
2008-09-08 04:56:00,156.53,156.59,156.53,156.58,101900000.0
2008-09-08 04:57:00,156.58,156.6,156.55,156.56,170200000.0
2008-09-08 04:58:00,156.56,156.61,156.56,156.59,108900000.0
2008-09-08 04:59:00,156.59,156.59,156.56,156.58,100600000.0
2008-09-08 05:00:00,156.58,156.6,156.55,156.56,152500000.0
2008-09-08 05:01:00,156.56,156.575,156.55,156.56,137800000.0
2008-09-08 05:02:00,156.55,156.6,156.55,156.59,145400000.0
2008-09-08 05:03:00,156.6,156.62,156.59,156.62,61400000.0
2008-09-08 05:04:00,156.62,156.66,156.62,156.66,182200000.0
2008-09-08 05:05:00,156.65,156.68,156.62,156.63,205200000.0
2008-09-08 05:06:00,156.63,156.64,156.61,156.62,174700000.0
2008-09-08 05:07:00,156.62,156.64,156.62,156.63,120600000.0
2008-09-08 05:08:00,156.64,156.64,156.63,156.64,45100000.0
2008-09-08 05:09:00,156.63,156.64,156.63,156.64,48500000.0
2008-09-08 05:10:00,156.64,156.64,156.625,156.625,102000000.0
2008-09-08 05:11:00,156.625,156.665,156.62,156.665,43300000.0
2008-09-08 05:12:00,156.67,156.72,156.66,156.71,248200000.0
2008-09-08 05:13:00,156.71,156.84,156.71,156.81,435100000.0
2008-09-08 05:14:00,156.81,156.88,156.78,156.86,366700000.0
2008-09-08 05:15:00,156.86,156.89,156.86,156.89,132900000.0
2008-09-08 05:16:00,156.89,156.91,156.86,156.88,459100000.0
2008-09-08 05:17:00,156.875,156.995,156.875,156.98,398500000.0
2008-09-08 05:18:00,156.98,157.0,156.925,156.93,288700000.0
2008-09-08 05:19:00,156.94,156.94,156.89,156.89,122600000.0
2008-09-08 05:20:00,156.89,156.9,156.86,156.87,200300000.0
2008-09-08 05:21:00,156.87,156.91,156.865,156.91,138600000.0
2008-09-08 05:22:00,156.9,156.91,156.87,156.89,129600000.0
2008-09-08 05:23:00,156.88,156.88,156.82,156.85,255800000.0
2008-09-08 05:24:00,156.84,156.86,156.835,156.845,263200000.0
2008-09-08 05:25:00,156.85,156.89,156.845,156.89,164700000.0
2008-09-08 05:26:00,156.89,156.895,156.89,156.89,26200000.0
2008-09-08 05:27:00,156.89,156.89,156.84,156.88,163600000.0
2008-09-08 05:28:00,156.88,156.885,156.88,156.88,36900000.0
2008-09-08 05:29:00,156.87,156.87,156.83,156.855,252900000.0
2008-09-08 05:30:00,156.855,156.92,156.84,156.91,265900000.0
2008-09-08 05:31:00,156.9,156.92,156.89,156.91,85500000.0
2008-09-08 05:32:00,156.91,156.91,156.87,156.89,140300000.0
2008-09-08 05:33:00,156.89,156.95,156.88,156.94,192200000.0
2008-09-08 05:34:00,156.94,156.94,156.9,156.92,90700000.0
2008-09-08 05:35:00,156.93,156.93,156.88,156.9,94400000.0
2008-09-08 05:36:00,156.9,156.91,156.88,156.91,99900000.0
2008-09-08 05:37:00,156.92,156.92,156.9,156.91,146200000.0
2008-09-08 05:38:00,156.905,156.91,156.89,156.89,64800000.0
2008-09-08 05:39:00,156.89,156.895,156.83,156.83,241900000.0
2008-09-08 05:40:00,156.86,156.86,156.775,156.775,166900000.0
2008-09-08 05:41:00,156.775,156.78,156.75,156.76,211500000.0
2008-09-08 05:42:00,156.76,156.76,156.735,156.76,111200000.0
2008-09-08 05:43:00,156.76,156.76,156.715,156.73,188000000.0
2008-09-08 05:44:00,156.73,156.73,156.715,156.73,60400000.0
2008-09-08 05:45:00,156.73,156.74,156.66,156.68,347600000.0
2008-09-08 05:46:00,156.68,156.7,156.66,156.69,285200000.0
2008-09-08 05:47:00,156.68,156.685,156.62,156.64,212200000.0
2008-09-08 05:48:00,156.63,156.675,156.63,156.66,180100000.0
2008-09-08 05:49:00,156.66,156.67,156.64,156.65,249300000.0
2008-09-08 05:50:00,156.65,156.66,156.64,156.65,187200000.0
2008-09-08 05:51:00,156.65,156.65,156.64,156.65,49200000.0
2008-09-08 05:52:00,156.65,156.65,156.65,156.65,34700000.0
2008-09-08 05:53:00,156.65,156.68,156.65,156.68,145900000.0
2008-09-08 05:54:00,156.68,156.69,156.67,156.67,141100000.0
2008-09-08 05:55:00,156.68,156.715,156.675,156.71,182500000.0
2008-09-08 05:56:00,156.71,156.73,156.68,156.68,112800000.0
2008-09-08 05:57:00,156.69,156.71,156.685,156.7,92800000.0
2008-09-08 05:58:00,156.7,156.73,156.69,156.72,197000000.0
2008-09-08 05:59:00,156.73,156.76,156.72,156.75,150900000.0
2008-09-08 06:00:00,156.75,156.75,156.74,156.74,63400000.0
2008-09-08 06:01:00,156.74,156.74,156.74,156.74,46200000.0
2008-09-08 06:02:00,156.74,156.75,156.715,156.72,101400000.0
2008-09-08 06:03:00,156.72,156.74,156.72,156.74,126800000.0
2008-09-08 06:04:00,156.74,156.82,156.73,156.78,418000000.0
2008-09-08 06:05:00,156.78,156.81,156.78,156.8,282300000.0
2008-09-08 06:06:00,156.79,156.8,156.75,156.76,774700029.0
2008-09-08 06:07:00,156.76,156.79,156.76,156.785,311499992.0
2008-09-08 06:08:00,156.79,156.83,156.78,156.805,258500000.0
2008-09-08 06:09:00,156.8,156.8,156.74,156.76,216600000.0
2008-09-08 06:10:00,156.76,156.78,156.75,156.75,85100000.0
2008-09-08 06:11:00,156.75,156.77,156.72,156.77,96700000.0
2008-09-08 06:12:00,156.77,156.81,156.76,156.81,114200000.0
2008-09-08 06:13:00,156.81,156.81,156.74,156.74,189300000.0
2008-09-08 06:14:00,156.74,156.76,156.73,156.73,241700000.0
2008-09-08 06:15:00,156.73,156.74,156.71,156.72,96500000.0
2008-09-08 06:16:00,156.71,156.74,156.71,156.72,137500000.0
2008-09-08 06:17:00,156.73,156.745,156.725,156.73,115900000.0
2008-09-08 06:18:00,156.73,156.745,156.71,156.71,261100000.0
2008-09-08 06:19:00,156.71,156.71,156.675,156.68,84200000.0
2008-09-08 06:20:00,156.68,156.68,156.66,156.665,127000000.0
2008-09-08 06:21:00,156.66,156.67,156.66,156.67,13500000.0
2008-09-08 06:22:00,156.67,156.67,156.66,156.67,25500000.0
2008-09-08 06:23:00,156.67,156.67,156.66,156.66,67400000.0
2008-09-08 06:24:00,156.66,156.66,156.53,156.56,257400000.0
2008-09-08 06:25:00,156.56,156.56,156.5,156.51,319900000.0
2008-09-08 06:26:00,156.51,156.525,156.51,156.515,125800000.0
2008-09-08 06:27:00,156.52,156.52,156.49,156.49,127300000.0
2008-09-08 06:28:00,156.49,156.5,156.465,156.495,207100000.0
2008-09-08 06:29:00,156.49,156.515,156.48,156.51,149300000.0
2008-09-08 06:30:00,156.51,156.55,156.51,156.55,121900000.0
2008-09-08 06:31:00,156.55,156.55,156.525,156.53,205800000.0
2008-09-08 06:32:00,156.53,156.56,156.52,156.56,75100000.0
2008-09-08 06:33:00,156.56,156.61,156.56,156.6,117000000.0
2008-09-08 06:34:00,156.6,156.675,156.59,156.65,205000000.0
2008-09-08 06:35:00,156.64,156.65,156.62,156.62,166900000.0
2008-09-08 06:36:00,156.62,156.65,156.62,156.64,135200000.0
2008-09-08 06:37:00,156.64,156.665,156.63,156.66,51900000.0
2008-09-08 06:38:00,156.67,156.69,156.66,156.68,158700000.0
2008-09-08 06:39:00,156.68,156.68,156.66,156.67,85700000.0
2008-09-08 06:40:00,156.66,156.68,156.65,156.66,137000000.0
2008-09-08 06:41:00,156.65,156.68,156.61,156.67,268100000.0
2008-09-08 06:42:00,156.66,156.68,156.65,156.67,110000000.0
2008-09-08 06:43:00,156.67,156.67,156.66,156.67,71600000.0
2008-09-08 06:44:00,156.67,156.67,156.635,156.64,65300000.0
2008-09-08 06:45:00,156.64,156.67,156.64,156.67,51000000.0
2008-09-08 06:46:00,156.67,156.68,156.65,156.67,55300000.0
2008-09-08 06:47:00,156.66,156.76,156.66,156.72,213900000.0
2008-09-08 06:48:00,156.72,156.74,156.72,156.73,57000000.0
2008-09-08 06:49:00,156.73,156.76,156.72,156.76,87100000.0
2008-09-08 06:50:00,156.76,156.79,156.76,156.785,140800000.0
2008-09-08 06:51:00,156.78,156.78,156.76,156.77,127900000.0
2008-09-08 06:52:00,156.77,156.78,156.77,156.77,62400000.0
2008-09-08 06:53:00,156.78,156.79,156.78,156.78,31600000.0
2008-09-08 06:54:00,156.78,156.79,156.77,156.78,77100000.0
2008-09-08 06:55:00,156.77,156.78,156.75,156.75,69400000.0
2008-09-08 06:56:00,156.75,156.77,156.73,156.77,194100000.0
2008-09-08 06:57:00,156.77,156.77,156.75,156.76,61500000.0
2008-09-08 06:58:00,156.76,156.8,156.76,156.78,202900000.0
2008-09-08 06:59:00,156.78,156.81,156.78,156.805,145800000.0
2008-09-08 07:00:00,156.805,156.82,156.74,156.81,229700000.0
2008-09-08 07:01:00,156.81,156.81,156.73,156.76,149000000.0
2008-09-08 07:02:00,156.77,156.77,156.68,156.68,186900000.0
2008-09-08 07:03:00,156.68,156.7,156.64,156.68,316500000.0
2008-09-08 07:04:00,156.68,156.68,156.68,156.68,340000000.0
2008-09-08 07:05:00,156.68,156.69,156.645,156.655,156600000.0
2008-09-08 07:06:00,156.67,156.67,156.66,156.67,33000000.0
2008-09-08 07:07:00,156.66,156.67,156.65,156.67,72500000.0
2008-09-08 07:08:00,156.66,156.67,156.65,156.65,29500000.0
2008-09-08 07:09:00,156.65,156.67,156.65,156.65,101000000.0
2008-09-08 07:10:00,156.66,156.66,156.65,156.65,14400000.0
2008-09-08 07:11:00,156.65,156.65,156.62,156.63,53800000.0
2008-09-08 07:12:00,156.63,156.63,156.615,156.62,61100000.0
2008-09-08 07:13:00,156.62,156.62,156.61,156.61,39600000.0
2008-09-08 07:14:00,156.61,156.64,156.61,156.64,47100000.0
2008-09-08 07:15:00,156.64,156.66,156.64,156.65,32300000.0
2008-09-08 07:16:00,156.65,156.7,156.65,156.7,61100000.0
2008-09-08 07:17:00,156.7,156.73,156.7,156.72,102400000.0
2008-09-08 07:18:00,156.72,156.72,156.66,156.66,129200000.0
2008-09-08 07:19:00,156.66,156.7,156.66,156.69,72900000.0
2008-09-08 07:20:00,156.7,156.73,156.7,156.71,123800000.0
2008-09-08 07:21:00,156.72,156.72,156.7,156.7,70100000.0
2008-09-08 07:22:00,156.69,156.71,156.69,156.7,69500000.0
2008-09-08 07:23:00,156.7,156.71,156.7,156.7,50100000.0
2008-09-08 07:24:00,156.69,156.71,156.69,156.69,71200000.0
2008-09-08 07:25:00,156.69,156.69,156.63,156.63,159500000.0
2008-09-08 07:26:00,156.64,156.645,156.62,156.63,73500000.0
2008-09-08 07:27:00,156.64,156.66,156.63,156.66,120400000.0
2008-09-08 07:28:00,156.66,156.67,156.65,156.66,116700000.0
2008-09-08 07:29:00,156.66,156.67,156.64,156.65,89200000.0
2008-09-08 07:30:00,156.66,156.66,156.65,156.66,23500000.0
2008-09-08 07:31:00,156.66,156.68,156.66,156.68,72600000.0
2008-09-08 07:32:00,156.69,156.72,156.68,156.72,77300000.0
2008-09-08 07:33:00,156.72,156.74,156.72,156.73,34100000.0
2008-09-08 07:34:00,156.72,156.74,156.72,156.73,64600000.0
2008-09-08 07:35:00,156.73,156.73,156.73,156.73,8400000.0
2008-09-08 07:36:00,156.73,156.73,156.68,156.68,135200000.0
2008-09-08 07:37:00,156.68,156.68,156.67,156.67,13500000.0
2008-09-08 07:38:00,156.67,156.68,156.62,156.62,160400000.0
2008-09-08 07:39:00,156.63,156.64,156.61,156.63,126100000.0
2008-09-08 07:40:00,156.63,156.66,156.62,156.66,159500000.0
2008-09-08 07:41:00,156.66,156.66,156.61,156.61,155200000.0
2008-09-08 07:42:00,156.62,156.62,156.55,156.55,171800000.0
2008-09-08 07:43:00,156.55,156.55,156.45,156.455,535900000.0
2008-09-08 07:44:00,156.46,156.47,156.435,156.45,517600000.0
2008-09-08 07:45:00,156.45,156.53,156.445,156.53,342100000.0
2008-09-08 07:46:00,156.53,156.56,156.53,156.56,131000000.0
2008-09-08 07:47:00,156.56,156.58,156.545,156.575,297100000.0
2008-09-08 07:48:00,156.58,156.625,156.575,156.59,559300000.0
2008-09-08 07:49:00,156.59,156.6,156.58,156.59,215200000.0
2008-09-08 07:50:00,156.585,156.63,156.585,156.63,580300000.0
2008-09-08 07:51:00,156.64,156.65,156.625,156.64,530800000.0
2008-09-08 07:52:00,156.65,156.71,156.645,156.71,577900000.0
2008-09-08 07:53:00,156.71,156.71,156.675,156.68,549600000.0
2008-09-08 07:54:00,156.685,156.69,156.63,156.675,744600000.0
2008-09-08 07:55:00,156.68,156.695,156.595,156.63,745500001.0
2008-09-08 07:56:00,156.62,156.655,156.6,156.625,410400000.0
2008-09-08 07:57:00,156.64,156.7,156.625,156.67,1095300000.0
2008-09-08 07:58:00,156.67,156.68,156.645,156.66,472300000.0
2008-09-08 07:59:00,156.66,156.67,156.645,156.665,374300000.0
2008-09-08 08:00:00,156.665,156.68,156.575,156.575,694100000.0
2008-09-08 08:01:00,156.58,156.61,156.525,156.535,1016100001.0
2008-09-08 08:02:00,156.54,156.625,156.525,156.625,905500000.0
2008-09-08 08:03:00,156.625,156.625,156.395,156.435,1204300000.0
2008-09-08 08:04:00,156.435,156.47,156.255,156.255,1120500000.0
2008-09-08 08:05:00,156.25,156.3,156.24,156.285,900000002.0
2008-09-08 08:06:00,156.29,156.325,156.265,156.27,601600000.0
2008-09-08 08:07:00,156.28,156.29,156.26,156.26,913600002.0
2008-09-08 08:08:00,156.26,156.26,156.175,156.21,904400000.0
2008-09-08 08:09:00,156.21,156.215,156.09,156.09,950000000.0
2008-09-08 08:10:00,156.085,156.085,155.925,155.95,699100000.0
2008-09-08 08:11:00,155.94,155.955,155.775,155.79,835100000.0
2008-09-08 08:12:00,155.78,155.86,155.77,155.85,785600000.0
2008-09-08 08:13:00,155.85,155.93,155.84,155.91,703700000.0
2008-09-08 08:14:00,155.91,156.12,155.91,156.11,1107399998.0
2008-09-08 08:15:00,156.11,156.21,156.105,156.15,1231900001.0
2008-09-08 08:16:00,156.16,156.17,156.04,156.05,981700001.0
2008-09-08 08:17:00,156.05,156.11,156.02,156.095,1077800000.0
2008-09-08 08:18:00,156.085,156.09,156.0,156.01,1020700000.0
2008-09-08 08:19:00,156.02,156.03,155.795,155.795,1219100000.0
2008-09-08 08:20:00,155.805,155.81,155.61,155.635,1241300000.0
2008-09-08 08:21:00,155.635,155.675,155.565,155.66,960799999.0
2008-09-08 08:22:00,155.67,155.8,155.655,155.74,961800000.0
2008-09-08 08:23:00,155.74,155.8,155.73,155.765,744700000.0
2008-09-08 08:24:00,155.765,155.78,155.725,155.725,663700000.0
2008-09-08 08:25:00,155.725,155.74,155.675,155.7,908500000.0
2008-09-08 08:26:00,155.7,155.73,155.685,155.72,1004000006.0
2008-09-08 08:27:00,155.72,155.79,155.715,155.78,775200001.0
2008-09-08 08:28:00,155.77,155.835,155.76,155.81,804200000.0
2008-09-08 08:29:00,155.81,155.84,155.79,155.83,690900000.0
2008-09-08 08:30:00,155.83,155.84,155.81,155.835,447100001.0
2008-09-08 08:31:00,155.835,155.89,155.82,155.85,515200000.0
2008-09-08 08:32:00,155.85,155.86,155.765,155.765,885300000.0
2008-09-08 08:33:00,155.765,155.84,155.755,155.815,587600001.0
2008-09-08 08:34:00,155.815,155.815,155.775,155.8,805700000.0
2008-09-08 08:35:00,155.8,155.81,155.785,155.8,573200004.0
2008-09-08 08:36:00,155.79,155.805,155.755,155.76,460700001.0
2008-09-08 08:37:00,155.76,155.77,155.735,155.74,320300001.0
2008-09-08 08:38:00,155.74,155.75,155.725,155.735,587600001.0
2008-09-08 08:39:00,155.74,155.74,155.675,155.675,650000004.0
2008-09-08 08:40:00,155.675,155.68,155.65,155.66,444600001.0
2008-09-08 08:41:00,155.66,155.66,155.6,155.63,474000000.0
2008-09-08 08:42:00,155.63,155.67,155.6,155.605,843600002.0
2008-09-08 08:43:00,155.61,155.625,155.59,155.615,470600001.0
2008-09-08 08:44:00,155.62,155.62,155.525,155.54,779399999.0
2008-09-08 08:45:00,155.535,155.56,155.5,155.53,960400000.0
2008-09-08 08:46:00,155.53,155.55,155.485,155.55,746899999.0
2008-09-08 08:47:00,155.555,155.61,155.55,155.58,656600000.0
2008-09-08 08:48:00,155.57,155.62,155.565,155.6,658800000.0
2008-09-08 08:49:00,155.565,155.58,155.535,155.55,824700002.0
2008-09-08 08:50:00,155.54,155.625,155.54,155.575,983399999.0
2008-09-08 08:51:00,155.575,155.6,155.425,155.46,1077300000.0
2008-09-08 08:52:00,155.47,155.52,155.465,155.5,872000000.0
2008-09-08 08:53:00,155.5,155.55,155.485,155.52,837199999.0
2008-09-08 08:54:00,155.53,155.54,155.505,155.505,670900000.0
2008-09-08 08:55:00,155.505,155.51,155.43,155.43,770100000.0
2008-09-08 08:56:00,155.43,155.43,155.32,155.35,746200000.0
2008-09-08 08:57:00,155.35,155.375,155.23,155.375,760700000.0
2008-09-08 08:58:00,155.37,155.37,155.195,155.2,814700000.0
2008-09-08 08:59:00,155.195,155.305,155.185,155.29,858300000.0
2008-09-08 09:00:00,155.29,155.4,155.29,155.4,400900000.0
2008-09-08 09:01:00,155.4,155.46,155.37,155.44,720600001.0
2008-09-08 09:02:00,155.435,155.6,155.425,155.59,1023299996.0
2008-09-08 09:03:00,155.59,155.635,155.57,155.61,1197899999.0
2008-09-08 09:04:00,155.61,155.685,155.58,155.65,806999999.0
2008-09-08 09:05:00,155.635,155.67,155.57,155.585,1152300000.0
2008-09-08 09:06:00,155.585,155.64,155.58,155.615,1193599998.0
2008-09-08 09:07:00,155.615,155.71,155.58,155.61,1124800000.0
2008-09-08 09:08:00,155.61,155.61,155.415,155.415,1326700003.0
2008-09-08 09:09:00,155.415,155.53,155.415,155.53,1040400001.0
2008-09-08 09:10:00,155.53,155.61,155.495,155.53,1054200001.0
2008-09-08 09:11:00,155.53,155.55,155.475,155.51,833399999.0
2008-09-08 09:12:00,155.51,155.55,155.45,155.47,1074600000.0
2008-09-08 09:13:00,155.46,155.54,155.455,155.505,792300001.0
2008-09-08 09:14:00,155.505,155.555,155.425,155.52,1048400003.0
2008-09-08 09:15:00,155.52,155.52,155.44,155.48,1254200001.0
2008-09-08 09:16:00,155.48,155.51,155.465,155.5,961100000.0
2008-09-08 09:17:00,155.5,155.51,155.455,155.46,729400001.0
2008-09-08 09:18:00,155.46,155.48,155.42,155.43,508300000.0
2008-09-08 09:19:00,155.44,155.46,155.4,155.45,734300000.0
2008-09-08 09:20:00,155.445,155.45,155.37,155.37,896100000.0
2008-09-08 09:21:00,155.37,155.49,155.365,155.49,587900000.0
2008-09-08 09:22:00,155.5,155.52,155.475,155.48,721900001.0
2008-09-08 09:23:00,155.48,155.49,155.46,155.465,912600004.0
2008-09-08 09:24:00,155.465,155.49,155.455,155.48,945600001.0
2008-09-08 09:25:00,155.49,155.54,155.465,155.52,802199999.0
2008-09-08 09:26:00,155.525,155.53,155.505,155.52,310800001.0
2008-09-08 09:27:00,155.52,155.54,155.505,155.52,843099999.0
2008-09-08 09:28:00,155.52,155.63,155.51,155.63,831500000.0
2008-09-08 09:29:00,155.64,155.71,155.615,155.71,1199000000.0
2008-09-08 09:30:00,155.71,155.72,155.64,155.66,966699995.0
2008-09-08 09:31:00,155.66,155.73,155.65,155.725,202900000.0
2008-09-08 09:32:00,155.73,155.84,155.73,155.81,853199999.0
2008-09-08 09:33:00,155.81,155.84,155.775,155.79,1102900000.0
2008-09-08 09:34:00,155.79,155.82,155.755,155.795,982100000.0
2008-09-08 09:35:00,155.8,155.82,155.765,155.78,892300000.0
2008-09-08 09:36:00,155.78,155.84,155.78,155.83,725500000.0
2008-09-08 09:37:00,155.825,155.925,155.815,155.895,1106000000.0
2008-09-08 09:38:00,155.895,155.92,155.85,155.855,904500002.0
2008-09-08 09:39:00,155.855,155.86,155.82,155.84,1124000007.0
2008-09-08 09:40:00,155.84,155.87,155.815,155.835,1007200000.0
2008-09-08 09:41:00,155.835,155.865,155.8,155.82,1101700000.0
2008-09-08 09:42:00,155.82,155.83,155.775,155.8,1422800000.0
2008-09-08 09:43:00,155.8,155.86,155.78,155.81,872499999.0
2008-09-08 09:44:00,155.81,155.89,155.81,155.86,1253900001.0
2008-09-08 09:45:00,155.86,155.89,155.86,155.88,1150299995.0
2008-09-08 09:46:00,155.88,155.9,155.83,155.85,1060599999.0
2008-09-08 09:47:00,155.85,155.85,155.73,155.76,1171100001.0
2008-09-08 09:48:00,155.75,155.76,155.705,155.735,1095000003.0
2008-09-08 09:49:00,155.725,155.76,155.725,155.76,942400002.0
2008-09-08 09:50:00,155.76,155.79,155.745,155.775,440500001.0
2008-09-08 09:51:00,155.775,155.8,155.68,155.7,1210500000.0
2008-09-08 09:52:00,155.7,155.76,155.69,155.72,1011500001.0
2008-09-08 09:53:00,155.72,155.73,155.67,155.725,812600000.0
2008-09-08 09:54:00,155.725,155.74,155.655,155.655,1027300004.0
2008-09-08 09:55:00,155.655,155.72,155.655,155.685,1549199999.0
2008-09-08 09:56:00,155.685,155.7,155.645,155.69,1350100001.0
2008-09-08 09:57:00,155.69,155.73,155.68,155.715,926399999.0
2008-09-08 09:58:00,155.71,155.725,155.695,155.695,1261699997.0
2008-09-08 09:59:00,155.695,155.73,155.655,155.69,1039800001.0
2008-09-08 10:00:00,155.69,155.74,155.655,155.69,1579900003.0
2008-09-08 10:01:00,155.69,155.705,155.595,155.635,1596400002.0
2008-09-08 10:02:00,155.63,155.685,155.62,155.68,1270300000.0
2008-09-08 10:03:00,155.68,155.695,155.655,155.68,1002299999.0
2008-09-08 10:04:00,155.685,155.7,155.635,155.65,1167600000.0
2008-09-08 10:05:00,155.65,155.7,155.64,155.685,1560900001.0
2008-09-08 10:06:00,155.685,155.7,155.66,155.68,1214600002.0
2008-09-08 10:07:00,155.68,155.73,155.675,155.705,1046300000.0
2008-09-08 10:08:00,155.71,155.73,155.695,155.71,1192900004.0
2008-09-08 10:09:00,155.715,155.73,155.695,155.71,944300001.0
2008-09-08 10:10:00,155.71,155.72,155.675,155.69,1406199999.0
2008-09-08 10:11:00,155.69,155.73,155.665,155.72,1200800001.0
2008-09-08 10:12:00,155.72,155.765,155.685,155.685,1188799999.0
2008-09-08 10:13:00,155.685,155.69,155.62,155.675,1448999994.0
2008-09-08 10:14:00,155.675,155.68,155.62,155.65,795900002.0
2008-09-08 10:15:00,155.65,155.69,155.6,155.68,728200000.0
2008-09-08 10:16:00,155.675,155.7,155.64,155.65,1177500000.0
2008-09-08 10:17:00,155.65,155.68,155.62,155.68,1113800000.0
2008-09-08 10:18:00,155.675,155.74,155.675,155.725,534600000.0
2008-09-08 10:19:00,155.725,155.74,155.67,155.69,1264000000.0
2008-09-08 10:20:00,155.685,155.73,155.665,155.71,1040200000.0
2008-09-08 10:21:00,155.71,155.73,155.66,155.66,598700003.0
2008-09-08 10:22:00,155.66,155.68,155.54,155.59,987300000.0
2008-09-08 10:23:00,155.59,155.605,155.475,155.485,1014800000.0
2008-09-08 10:24:00,155.49,155.495,155.4,155.42,1072600001.0
2008-09-08 10:25:00,155.42,155.43,155.355,155.38,479100000.0
2008-09-08 10:26:00,155.38,155.38,155.31,155.32,805299999.0
2008-09-08 10:27:00,155.32,155.37,155.32,155.37,1162000000.0
2008-09-08 10:28:00,155.38,155.38,155.275,155.29,521100000.0
2008-09-08 10:29:00,155.29,155.3,155.15,155.22,1296100000.0
2008-09-08 10:30:00,155.23,155.24,155.135,155.2,1255800001.0
2008-09-08 10:31:00,155.2,155.245,155.19,155.22,944500000.0
2008-09-08 10:32:00,155.22,155.31,155.19,155.3,620300000.0
2008-09-08 10:33:00,155.3,155.32,155.285,155.31,447200000.0
2008-09-08 10:34:00,155.32,155.39,155.285,155.39,696600001.0
2008-09-08 10:35:00,155.39,155.45,155.375,155.42,876400000.0
2008-09-08 10:36:00,155.41,155.42,155.355,155.365,750000000.0
2008-09-08 10:37:00,155.365,155.4,155.355,155.39,861100000.0
2008-09-08 10:38:00,155.38,155.38,155.31,155.355,665400000.0
2008-09-08 10:39:00,155.355,155.36,155.305,155.32,1179400000.0
2008-09-08 10:40:00,155.33,155.36,155.3,155.355,420600000.0
2008-09-08 10:41:00,155.355,155.36,155.28,155.28,423300000.0
2008-09-08 10:42:00,155.28,155.32,155.28,155.31,382500000.0
2008-09-08 10:43:00,155.31,155.33,155.285,155.3,330700000.0
2008-09-08 10:44:00,155.31,155.32,155.28,155.315,657800000.0
2008-09-08 10:45:00,155.33,155.37,155.32,155.355,659100000.0
2008-09-08 10:46:00,155.36,155.4,155.35,155.385,700500000.0
2008-09-08 10:47:00,155.385,155.46,155.375,155.455,824000000.0
2008-09-08 10:48:00,155.46,155.47,155.35,155.39,667700000.0
2008-09-08 10:49:00,155.39,155.43,155.38,155.395,920600000.0
2008-09-08 10:50:00,155.395,155.41,155.375,155.39,636900000.0
2008-09-08 10:51:00,155.38,155.38,155.355,155.36,400700000.0
2008-09-08 10:52:00,155.36,155.39,155.315,155.315,909400000.0
2008-09-08 10:53:00,155.32,155.325,155.26,155.28,299900000.0
2008-09-08 10:54:00,155.27,155.28,155.1,155.1,973500000.0
2008-09-08 10:55:00,155.1,155.105,154.815,154.815,1100300000.0
2008-09-08 10:56:00,154.81,154.825,154.77,154.78,1300799998.0
2008-09-08 10:57:00,154.78,154.83,154.61,154.625,852300000.0
2008-09-08 10:58:00,154.63,154.745,154.63,154.71,984200000.0
2008-09-08 10:59:00,154.71,154.71,154.615,154.655,974600001.0
2008-09-08 11:00:00,154.655,154.735,154.63,154.725,995500000.0
2008-09-08 11:01:00,154.725,154.765,154.635,154.71,1052700000.0
2008-09-08 11:02:00,154.71,154.73,154.655,154.68,579200001.0
2008-09-08 11:03:00,154.68,154.71,154.665,154.67,838100001.0
2008-09-08 11:04:00,154.67,154.73,154.56,154.56,975500000.0
2008-09-08 11:05:00,154.56,154.585,154.53,154.53,1149700000.0
2008-09-08 11:06:00,154.525,154.53,154.45,154.505,1175500001.0
2008-09-08 11:07:00,154.51,154.55,154.49,154.505,965999999.0
2008-09-08 11:08:00,154.505,154.535,154.425,154.425,1058800000.0
2008-09-08 11:09:00,154.43,154.455,154.405,154.405,774900000.0
2008-09-08 11:10:00,154.405,154.44,154.39,154.44,472600000.0
2008-09-08 11:11:00,154.44,154.44,154.28,154.29,821800001.0
2008-09-08 11:12:00,154.29,154.29,154.18,154.235,1111600001.0
2008-09-08 11:13:00,154.225,154.255,154.16,154.21,920299999.0
2008-09-08 11:14:00,154.22,154.32,154.22,154.285,954500000.0
2008-09-08 11:15:00,154.285,154.4,154.28,154.4,1027699999.0
2008-09-08 11:16:00,154.405,154.44,154.395,154.425,869300001.0
2008-09-08 11:17:00,154.425,154.475,154.425,154.47,490400000.0
2008-09-08 11:18:00,154.47,154.495,154.43,154.49,844699999.0
2008-09-08 11:19:00,154.49,154.51,154.45,154.465,837000002.0
2008-09-08 11:20:00,154.465,154.495,154.455,154.475,586700000.0
2008-09-08 11:21:00,154.475,154.475,154.405,154.41,908499999.0
2008-09-08 11:22:00,154.41,154.535,154.395,154.535,1122600000.0
2008-09-08 11:23:00,154.535,154.56,154.515,154.515,901100000.0
2008-09-08 11:24:00,154.515,154.53,154.455,154.46,794600000.0
2008-09-08 11:25:00,154.455,154.49,154.45,154.49,535900000.0
2008-09-08 11:26:00,154.49,154.515,154.415,154.415,752800000.0
2008-09-08 11:27:00,154.41,154.425,154.385,154.415,574600000.0
2008-09-08 11:28:00,154.425,154.425,154.38,154.38,601200000.0
2008-09-08 11:29:00,154.38,154.38,154.31,154.32,820800000.0
2008-09-08 11:30:00,154.32,154.335,154.31,154.32,831600000.0
2008-09-08 11:31:00,154.32,154.43,154.32,154.39,614600000.0
2008-09-08 11:32:00,154.39,154.445,154.375,154.415,485500000.0
2008-09-08 11:33:00,154.41,154.41,154.33,154.34,517800000.0
2008-09-08 11:34:00,154.34,154.355,154.285,154.295,404600000.0
2008-09-08 11:35:00,154.3,154.36,154.27,154.31,362300000.0
2008-09-08 11:36:00,154.31,154.32,154.28,154.305,374400000.0
2008-09-08 11:37:00,154.305,154.355,154.3,154.33,836700001.0
2008-09-08 11:38:00,154.335,154.4,154.33,154.355,1074699998.0
2008-09-08 11:39:00,154.355,154.39,154.355,154.365,705700000.0
2008-09-08 11:40:00,154.365,154.43,154.36,154.43,745800000.0
2008-09-08 11:41:00,154.43,154.43,154.395,154.42,612000000.0
2008-09-08 11:42:00,154.42,154.44,154.41,154.415,215800000.0
2008-09-08 11:43:00,154.415,154.415,154.325,154.35,523700000.0
2008-09-08 11:44:00,154.34,154.355,154.265,154.345,990100001.0
2008-09-08 11:45:00,154.34,154.375,154.3,154.365,976400001.0
2008-09-08 11:46:00,154.37,154.455,154.36,154.455,830600001.0
2008-09-08 11:47:00,154.455,154.515,154.455,154.46,656500000.0
2008-09-08 11:48:00,154.46,154.47,154.425,154.46,692800001.0
2008-09-08 11:49:00,154.46,154.54,154.455,154.455,972900000.0
2008-09-08 11:50:00,154.455,154.51,154.41,154.46,762000000.0
2008-09-08 11:51:00,154.46,154.47,154.35,154.35,778100000.0
2008-09-08 11:52:00,154.35,154.375,154.35,154.355,503600000.0
2008-09-08 11:53:00,154.355,154.36,154.29,154.315,506400000.0
2008-09-08 11:54:00,154.31,154.32,154.3,154.305,281100000.0
2008-09-08 11:55:00,154.305,154.31,154.29,154.295,446800000.0
2008-09-08 11:56:00,154.3,154.315,154.24,154.26,536300000.0
2008-09-08 11:57:00,154.26,154.26,154.24,154.25,446000000.0
2008-09-08 11:58:00,154.25,154.255,154.19,154.19,485600000.0
2008-09-08 11:59:00,154.19,154.23,154.19,154.205,594700001.0
2008-09-08 12:00:00,154.195,154.25,154.19,154.23,550300000.0
2008-09-08 12:01:00,154.23,154.25,154.165,154.215,799900000.0
2008-09-08 12:02:00,154.21,154.24,154.165,154.175,351600000.0
2008-09-08 12:03:00,154.175,154.19,154.15,154.165,630600000.0
2008-09-08 12:04:00,154.165,154.195,154.145,154.185,704000001.0
2008-09-08 12:05:00,154.185,154.185,154.1,154.1,696800001.0
2008-09-08 12:06:00,154.1,154.12,154.025,154.12,877200000.0
2008-09-08 12:07:00,154.115,154.115,154.025,154.06,543400000.0
2008-09-08 12:08:00,154.06,154.07,154.035,154.05,600500000.0
2008-09-08 12:09:00,154.05,154.07,153.9,153.9,699799999.0
2008-09-08 12:10:00,153.905,153.91,153.835,153.885,832099999.0
2008-09-08 12:11:00,153.885,153.89,153.835,153.835,866000000.0
2008-09-08 12:12:00,153.835,153.845,153.59,153.645,966100000.0
2008-09-08 12:13:00,153.65,153.8,153.65,153.8,596900000.0
2008-09-08 12:14:00,153.775,153.84,153.74,153.815,1080600000.0
2008-09-08 12:15:00,153.815,153.845,153.76,153.815,937800000.0
2008-09-08 12:16:00,153.815,153.835,153.8,153.82,753800000.0
2008-09-08 12:17:00,153.82,153.85,153.795,153.815,899900001.0
2008-09-08 12:18:00,153.815,153.93,153.81,153.925,807100000.0
2008-09-08 12:19:00,153.93,154.015,153.925,154.005,930899999.0
2008-09-08 12:20:00,154.005,154.07,154.005,154.06,887500000.0
2008-09-08 12:21:00,154.06,154.175,154.055,154.17,805600000.0
2008-09-08 12:22:00,154.17,154.22,154.17,154.19,818100000.0
2008-09-08 12:23:00,154.19,154.215,154.17,154.205,539000000.0
2008-09-08 12:24:00,154.21,154.25,154.195,154.22,866100000.0
2008-09-08 12:25:00,154.235,154.295,154.21,154.28,672100000.0
2008-09-08 12:26:00,154.28,154.41,154.275,154.385,701899999.0
2008-09-08 12:27:00,154.385,154.4,154.285,154.34,777100000.0
2008-09-08 12:28:00,154.34,154.385,154.31,154.31,693700000.0
2008-09-08 12:29:00,154.305,154.35,154.295,154.31,813600002.0
2008-09-08 12:30:00,154.31,154.31,154.085,154.21,795500000.0
2008-09-08 12:31:00,154.21,154.225,154.155,154.165,525200000.0
2008-09-08 12:32:00,154.165,154.205,154.165,154.19,530400000.0
2008-09-08 12:33:00,154.19,154.215,154.16,154.16,776500003.0
2008-09-08 12:34:00,154.16,154.245,154.155,154.235,569100000.0
2008-09-08 12:35:00,154.235,154.26,154.22,154.23,614200000.0
2008-09-08 12:36:00,154.23,154.28,154.2,154.26,654300001.0
2008-09-08 12:37:00,154.265,154.29,154.2,154.2,663400000.0
2008-09-08 12:38:00,154.19,154.205,154.145,154.205,705900000.0
2008-09-08 12:39:00,154.205,154.28,154.205,154.28,619900000.0
2008-09-08 12:40:00,154.28,154.31,154.265,154.305,417700000.0
2008-09-08 12:41:00,154.3,154.325,154.275,154.32,454600000.0
2008-09-08 12:42:00,154.32,154.34,154.32,154.34,79900000.0
2008-09-08 12:43:00,154.345,154.39,154.315,154.385,399500000.0
2008-09-08 12:44:00,154.385,154.4,154.335,154.345,459900000.0
2008-09-08 12:45:00,154.355,154.385,154.33,154.345,643100000.0
2008-09-08 12:46:00,154.32,154.37,154.31,154.355,727900000.0
2008-09-08 12:47:00,154.355,154.37,154.34,154.37,531900000.0
2008-09-08 12:48:00,154.375,154.435,154.37,154.43,710000001.0
2008-09-08 12:49:00,154.43,154.43,154.38,154.43,424900000.0
2008-09-08 12:50:00,154.43,154.47,154.4,154.455,392300000.0
2008-09-08 12:51:00,154.455,154.465,154.435,154.465,282200000.0
2008-09-08 12:52:00,154.46,154.51,154.46,154.47,357900000.0
2008-09-08 12:53:00,154.47,154.51,154.465,154.51,163600000.0
2008-09-08 12:54:00,154.51,154.68,154.49,154.67,512000001.0
2008-09-08 12:55:00,154.675,154.745,154.67,154.68,601500000.0
2008-09-08 12:56:00,154.68,154.72,154.65,154.72,558100000.0
2008-09-08 12:57:00,154.715,154.79,154.715,154.79,526399999.0
2008-09-08 12:58:00,154.79,154.825,154.75,154.76,679599999.0
2008-09-08 12:59:00,154.76,154.79,154.75,154.75,524100000.0
2008-09-08 13:00:00,154.75,154.76,154.73,154.74,512100000.0
2008-09-08 13:01:00,154.735,154.8,154.735,154.795,569200000.0
2008-09-08 13:02:00,154.79,154.87,154.785,154.84,942999999.0
2008-09-08 13:03:00,154.84,154.89,154.83,154.875,515900000.0
2008-09-08 13:04:00,154.875,154.9,154.845,154.855,664600000.0
2008-09-08 13:05:00,154.87,154.87,154.83,154.85,719200000.0
2008-09-08 13:06:00,154.85,154.86,154.85,154.855,178500000.0
2008-09-08 13:07:00,154.855,154.855,154.755,154.775,665799999.0
2008-09-08 13:08:00,154.775,154.78,154.66,154.665,1040699999.0
2008-09-08 13:09:00,154.665,154.68,154.56,154.57,1105100000.0
2008-09-08 13:10:00,154.545,154.575,154.455,154.455,907100000.0
2008-09-08 13:11:00,154.47,154.6,154.45,154.6,1123099998.0
2008-09-08 13:12:00,154.6,154.61,154.56,154.56,849600000.0
2008-09-08 13:13:00,154.56,154.56,154.47,154.55,705300000.0
2008-09-08 13:14:00,154.55,154.565,154.48,154.49,864400000.0
2008-09-08 13:15:00,154.49,154.5,154.34,154.45,1082200000.0
2008-09-08 13:16:00,154.45,154.53,154.43,154.5,708300000.0
2008-09-08 13:17:00,154.5,154.52,154.46,154.48,879000000.0
2008-09-08 13:18:00,154.48,154.58,154.48,154.58,486100000.0
2008-09-08 13:19:00,154.58,154.66,154.58,154.64,541900000.0
2008-09-08 13:20:00,154.64,154.66,154.61,154.655,745100000.0
2008-09-08 13:21:00,154.655,154.735,154.655,154.69,552000000.0
2008-09-08 13:22:00,154.695,154.695,154.615,154.62,946600000.0
2008-09-08 13:23:00,154.62,154.655,154.61,154.615,598600000.0
2008-09-08 13:24:00,154.61,154.63,154.595,154.61,489100001.0
2008-09-08 13:25:00,154.61,154.61,154.545,154.545,593499999.0
2008-09-08 13:26:00,154.545,154.545,154.46,154.49,832400000.0
2008-09-08 13:27:00,154.49,154.525,154.485,154.52,617500000.0
2008-09-08 13:28:00,154.52,154.56,154.52,154.55,592100000.0
2008-09-08 13:29:00,154.55,154.555,154.55,154.55,471699999.0
2008-09-08 13:30:00,154.55,154.565,154.53,154.56,489900000.0
2008-09-08 13:31:00,154.56,154.56,154.55,154.56,234900000.0
2008-09-08 13:32:00,154.56,154.56,154.53,154.555,434800000.0
2008-09-08 13:33:00,154.56,154.56,154.505,154.56,955800000.0
2008-09-08 13:34:00,154.56,154.565,154.52,154.54,855399998.0
2008-09-08 13:35:00,154.54,154.55,154.49,154.52,557700000.0
2008-09-08 13:36:00,154.52,154.555,154.495,154.52,863900002.0
2008-09-08 13:37:00,154.52,154.54,154.495,154.505,568300003.0
2008-09-08 13:38:00,154.505,154.53,154.48,154.51,785999998.0
2008-09-08 13:39:00,154.51,154.545,154.46,154.535,911899998.0
2008-09-08 13:40:00,154.54,154.56,154.53,154.55,505199999.0
2008-09-08 13:41:00,154.55,154.595,154.535,154.59,755299999.0
2008-09-08 13:42:00,154.59,154.6,154.56,154.57,627600001.0
2008-09-08 13:43:00,154.57,154.58,154.535,154.555,532199999.0
2008-09-08 13:44:00,154.545,154.57,154.53,154.555,635500000.0
2008-09-08 13:45:00,154.555,154.63,154.555,154.555,886499999.0
2008-09-08 13:46:00,154.505,154.59,154.48,154.59,938900000.0
2008-09-08 13:47:00,154.58,154.59,154.515,154.52,794400003.0
2008-09-08 13:48:00,154.51,154.545,154.505,154.525,908400005.0
2008-09-08 13:49:00,154.525,154.545,154.51,154.545,602300002.0
2008-09-08 13:50:00,154.555,154.57,154.5,154.52,677199999.0
2008-09-08 13:51:00,154.51,154.54,154.495,154.5,637500001.0
2008-09-08 13:52:00,154.5,154.515,154.495,154.51,604600001.0
2008-09-08 13:53:00,154.5,154.51,154.48,154.49,320500000.0
2008-09-08 13:54:00,154.49,154.5,154.475,154.48,484299999.0
2008-09-08 13:55:00,154.48,154.51,154.48,154.51,317500001.0
2008-09-08 13:56:00,154.495,154.545,154.495,154.53,622899999.0
2008-09-08 13:57:00,154.535,154.585,154.515,154.56,963799996.0
2008-09-08 13:58:00,154.57,154.57,154.535,154.54,1026799998.0
2008-09-08 13:59:00,154.53,154.56,154.465,154.49,1083899998.0
2008-09-08 14:00:00,154.49,154.5,154.45,154.46,1067900001.0
2008-09-08 14:01:00,154.46,154.465,154.375,154.39,848899998.0
2008-09-08 14:02:00,154.395,154.395,154.335,154.34,444200000.0
2008-09-08 14:03:00,154.34,154.475,154.34,154.47,701199999.0
2008-09-08 14:04:00,154.47,154.505,154.455,154.475,847899996.0
2008-09-08 14:05:00,154.49,154.535,154.465,154.535,680200002.0
2008-09-08 14:06:00,154.535,154.535,154.465,154.49,797700002.0
2008-09-08 14:07:00,154.49,154.51,154.425,154.43,764600000.0
2008-09-08 14:08:00,154.43,154.44,154.345,154.43,758800001.0
2008-09-08 14:09:00,154.43,154.43,154.345,154.35,823199999.0
2008-09-08 14:10:00,154.35,154.35,154.27,154.295,738599999.0
2008-09-08 14:11:00,154.295,154.395,154.29,154.365,857200001.0
2008-09-08 14:12:00,154.34,154.4,154.335,154.36,985400000.0
2008-09-08 14:13:00,154.36,154.38,154.305,154.355,641899999.0
2008-09-08 14:14:00,154.36,154.4,154.345,154.39,704600002.0
2008-09-08 14:15:00,154.395,154.44,154.395,154.415,808699999.0
2008-09-08 14:16:00,154.415,154.425,154.39,154.39,494599999.0
2008-09-08 14:17:00,154.4,154.42,154.39,154.395,374200001.0
2008-09-08 14:18:00,154.4,154.44,154.4,154.435,561199998.0
2008-09-08 14:19:00,154.435,154.475,154.425,154.465,605199999.0
2008-09-08 14:20:00,154.465,154.49,154.435,154.465,737500000.0
2008-09-08 14:21:00,154.465,154.465,154.4,154.4,611200000.0
2008-09-08 14:22:00,154.4,154.43,154.4,154.425,195600001.0
2008-09-08 14:23:00,154.43,154.43,154.36,154.375,1048500001.0
2008-09-08 14:24:00,154.375,154.41,154.315,154.37,880300000.0
2008-09-08 14:25:00,154.37,154.46,154.37,154.46,703200002.0
2008-09-08 14:26:00,154.46,154.46,154.405,154.42,705500000.0
2008-09-08 14:27:00,154.42,154.42,154.29,154.335,984100000.0
2008-09-08 14:28:00,154.34,154.39,154.28,154.28,933400000.0
2008-09-08 14:29:00,154.28,154.33,154.28,154.285,960199999.0
2008-09-08 14:30:00,154.285,154.29,154.27,154.28,549000000.0
2008-09-08 14:31:00,154.28,154.29,154.27,154.27,614100000.0
2008-09-08 14:32:00,154.27,154.27,154.21,154.225,802000000.0
2008-09-08 14:33:00,154.225,154.325,154.215,154.295,940100000.0
2008-09-08 14:34:00,154.295,154.365,154.295,154.355,641200000.0
2008-09-08 14:35:00,154.35,154.45,154.35,154.43,684399999.0
2008-09-08 14:36:00,154.43,154.49,154.43,154.49,739200000.0
2008-09-08 14:37:00,154.49,154.51,154.46,154.48,705200000.0
2008-09-08 14:38:00,154.48,154.565,154.47,154.555,664000000.0
2008-09-08 14:39:00,154.555,154.625,154.555,154.595,693400000.0
2008-09-08 14:40:00,154.59,154.63,154.59,154.61,582600000.0
2008-09-08 14:41:00,154.615,154.64,154.61,154.615,487600000.0
2008-09-08 14:42:00,154.615,154.645,154.615,154.625,467400000.0
2008-09-08 14:43:00,154.625,154.655,154.615,154.63,533200000.0
2008-09-08 14:44:00,154.63,154.65,154.575,154.65,656200000.0
2008-09-08 14:45:00,154.65,154.69,154.65,154.66,759600000.0
2008-09-08 14:46:00,154.66,154.71,154.66,154.71,631100000.0
2008-09-08 14:47:00,154.71,154.73,154.69,154.695,637000000.0
2008-09-08 14:48:00,154.69,154.71,154.655,154.675,727800000.0
2008-09-08 14:49:00,154.675,154.695,154.6,154.6,879100000.0
2008-09-08 14:50:00,154.59,154.6,154.545,154.565,588500000.0
2008-09-08 14:51:00,154.565,154.595,154.56,154.595,691600000.0
2008-09-08 14:52:00,154.59,154.59,154.54,154.565,430600000.0
2008-09-08 14:53:00,154.565,154.57,154.525,154.56,673600000.0
2008-09-08 14:54:00,154.56,154.565,154.485,154.495,852099998.0
2008-09-08 14:55:00,154.495,154.525,154.49,154.5,667399999.0
2008-09-08 14:56:00,154.5,154.5,154.44,154.45,849800000.0
2008-09-08 14:57:00,154.455,154.49,154.45,154.465,593300000.0
2008-09-08 14:58:00,154.465,154.52,154.465,154.515,875400000.0
2008-09-08 14:59:00,154.515,154.54,154.49,154.505,842100000.0
2008-09-08 15:00:00,154.51,154.53,154.47,154.47,792700000.0
2008-09-08 15:01:00,154.47,154.59,154.465,154.56,958300000.0
2008-09-08 15:02:00,154.56,154.59,154.54,154.58,896200000.0
2008-09-08 15:03:00,154.58,154.64,154.57,154.62,905800001.0
2008-09-08 15:04:00,154.62,154.695,154.605,154.65,769600000.0
2008-09-08 15:05:00,154.64,154.65,154.585,154.6,701500000.0
2008-09-08 15:06:00,154.6,154.62,154.57,154.62,759100000.0
2008-09-08 15:07:00,154.62,154.62,154.57,154.57,901200000.0
2008-09-08 15:08:00,154.57,154.615,154.55,154.6,865300000.0
2008-09-08 15:09:00,154.6,154.6,154.58,154.58,437100000.0
2008-09-08 15:10:00,154.58,154.58,154.53,154.54,519300000.0
2008-09-08 15:11:00,154.54,154.545,154.48,154.505,670500000.0
2008-09-08 15:12:00,154.505,154.505,154.445,154.45,546300000.0
2008-09-08 15:13:00,154.455,154.485,154.405,154.405,787300000.0
2008-09-08 15:14:00,154.405,154.405,154.34,154.39,859000000.0
2008-09-08 15:15:00,154.375,154.375,154.3,154.34,913500000.0
2008-09-08 15:16:00,154.34,154.38,154.33,154.38,606300000.0
2008-09-08 15:17:00,154.39,154.47,154.385,154.46,738800000.0
2008-09-08 15:18:00,154.46,154.46,154.41,154.41,593499999.0
2008-09-08 15:19:00,154.42,154.435,154.4,154.405,676300000.0
2008-09-08 15:20:00,154.405,154.43,154.38,154.405,707300000.0
2008-09-08 15:21:00,154.4,154.415,154.395,154.4,340300000.0
2008-09-08 15:22:00,154.4,154.405,154.39,154.395,230100000.0
2008-09-08 15:23:00,154.395,154.405,154.38,154.4,342700000.0
2008-09-08 15:24:00,154.4,154.4,154.34,154.365,519600000.0
2008-09-08 15:25:00,154.365,154.44,154.34,154.43,760700000.0
2008-09-08 15:26:00,154.425,154.44,154.41,154.435,464100000.0
2008-09-08 15:27:00,154.435,154.45,154.425,154.435,614100000.0
2008-09-08 15:28:00,154.43,154.5,154.43,154.495,673400000.0
2008-09-08 15:29:00,154.495,154.495,154.44,154.445,411500000.0
2008-09-08 15:30:00,154.445,154.445,154.405,154.42,727900000.0
2008-09-08 15:31:00,154.425,154.44,154.4,154.4,572200000.0
2008-09-08 15:32:00,154.395,154.395,154.325,154.325,721900000.0
2008-09-08 15:33:00,154.325,154.37,154.315,154.36,698100000.0
2008-09-08 15:34:00,154.35,154.36,154.315,154.33,612800000.0
2008-09-08 15:35:00,154.33,154.33,154.28,154.28,602200000.0
2008-09-08 15:36:00,154.275,154.275,154.165,154.175,893700000.0
2008-09-08 15:37:00,154.175,154.175,154.065,154.065,752700000.0
2008-09-08 15:38:00,154.065,154.065,153.965,153.965,790500000.0
2008-09-08 15:39:00,153.965,153.99,153.95,153.99,737200000.0
2008-09-08 15:40:00,154.0,154.04,153.955,154.03,766000000.0
2008-09-08 15:41:00,154.04,154.08,154.025,154.065,594200000.0
2008-09-08 15:42:00,154.065,154.245,154.065,154.21,594300000.0
2008-09-08 15:43:00,154.205,154.22,154.145,154.16,719700000.0
2008-09-08 15:44:00,154.16,154.17,154.105,154.12,593000000.0
2008-09-08 15:45:00,154.12,154.185,154.105,154.135,687500000.0
2008-09-08 15:46:00,154.135,154.18,154.1,154.16,840300000.0
2008-09-08 15:47:00,154.16,154.21,154.12,154.16,816500000.0
2008-09-08 15:48:00,154.16,154.2,154.16,154.19,694500000.0
2008-09-08 15:49:00,154.175,154.195,154.16,154.18,897600000.0
2008-09-08 15:50:00,154.18,154.185,154.125,154.125,706600000.0
2008-09-08 15:51:00,154.125,154.125,154.01,154.01,758300000.0
2008-09-08 15:52:00,154.005,154.01,153.87,153.91,1097900001.0
2008-09-08 15:53:00,153.915,153.99,153.91,153.99,623100000.0
2008-09-08 15:54:00,153.98,153.98,153.89,153.91,658700001.0
2008-09-08 15:55:00,153.905,153.905,153.845,153.89,1062800001.0
2008-09-08 15:56:00,153.89,153.91,153.81,153.82,1127500000.0
2008-09-08 15:57:00,153.815,153.82,153.77,153.77,944700000.0
2008-09-08 15:58:00,153.77,153.81,153.755,153.785,821700000.0
2008-09-08 15:59:00,153.79,153.81,153.755,153.755,835000000.0
2008-09-08 16:00:00,153.755,153.765,153.715,153.73,835800000.0
2008-09-08 16:01:00,153.73,153.765,153.67,153.725,837500000.0
2008-09-08 16:02:00,153.725,153.77,153.7,153.75,965500000.0
2008-09-08 16:03:00,153.745,153.845,153.725,153.825,884700001.0
2008-09-08 16:04:00,153.825,153.96,153.825,153.955,836600000.0
2008-09-08 16:05:00,153.96,154.08,153.96,154.08,646600000.0
2008-09-08 16:06:00,154.08,154.175,154.075,154.145,869300000.0
2008-09-08 16:07:00,154.145,154.155,154.11,154.12,674900000.0
2008-09-08 16:08:00,154.12,154.135,154.08,154.1,561200000.0
2008-09-08 16:09:00,154.1,154.1,153.945,153.95,1048500000.0
2008-09-08 16:10:00,153.96,153.97,153.92,153.96,895300000.0
2008-09-08 16:11:00,153.96,153.97,153.93,153.94,448600000.0
2008-09-08 16:12:00,153.935,153.94,153.885,153.895,765700000.0
2008-09-08 16:13:00,153.895,153.95,153.89,153.925,693600000.0
2008-09-08 16:14:00,153.93,154.005,153.925,153.98,542200000.0
2008-09-08 16:15:00,153.98,153.98,153.93,153.945,487200000.0
2008-09-08 16:16:00,153.945,154.01,153.945,153.96,565099999.0
2008-09-08 16:17:00,153.96,153.995,153.945,153.97,655900000.0
2008-09-08 16:18:00,153.97,153.97,153.85,153.85,586800000.0
2008-09-08 16:19:00,153.845,153.89,153.825,153.85,788500000.0
2008-09-08 16:20:00,153.85,153.92,153.835,153.835,603500000.0
2008-09-08 16:21:00,153.835,153.85,153.775,153.795,786600000.0
2008-09-08 16:22:00,153.8,153.81,153.71,153.77,845100000.0
2008-09-08 16:23:00,153.77,153.77,153.675,153.75,806900000.0
2008-09-08 16:24:00,153.75,153.78,153.74,153.78,521900000.0
2008-09-08 16:25:00,153.775,153.82,153.71,153.73,694100001.0
2008-09-08 16:26:00,153.73,153.73,153.685,153.715,354900000.0
2008-09-08 16:27:00,153.715,153.78,153.715,153.76,692900000.0
2008-09-08 16:28:00,153.755,153.78,153.74,153.775,419000000.0
2008-09-08 16:29:00,153.78,153.85,153.765,153.84,655700000.0
2008-09-08 16:30:00,153.84,153.91,153.84,153.9,764900000.0
2008-09-08 16:31:00,153.9,154.015,153.9,154.0,574900000.0
2008-09-08 16:32:00,153.99,154.0,153.92,153.93,524100000.0
2008-09-08 16:33:00,153.93,153.965,153.91,153.955,719200000.0
2008-09-08 16:34:00,153.955,153.985,153.94,153.97,621900000.0
2008-09-08 16:35:00,153.96,153.97,153.895,153.9,522200000.0
2008-09-08 16:36:00,153.9,153.95,153.85,153.95,670800000.0
2008-09-08 16:37:00,153.95,153.965,153.88,153.92,650200000.0
2008-09-08 16:38:00,153.92,153.955,153.92,153.945,756200000.0
2008-09-08 16:39:00,153.95,154.005,153.935,154.005,492700000.0
2008-09-08 16:40:00,154.005,154.07,153.98,154.03,429500000.0
2008-09-08 16:41:00,154.03,154.08,154.02,154.055,736500000.0
2008-09-08 16:42:00,154.055,154.085,154.005,154.02,688600000.0
2008-09-08 16:43:00,154.02,154.055,153.995,154.055,566300000.0
2008-09-08 16:44:00,154.05,154.075,154.01,154.01,634300000.0
2008-09-08 16:45:00,154.005,154.03,153.95,153.99,729400000.0
2008-09-08 16:46:00,153.99,154.03,153.96,154.03,460200003.0
2008-09-08 16:47:00,154.025,154.05,154.0,154.04,509600000.0
2008-09-08 16:48:00,154.04,154.04,153.995,154.015,434700000.0
2008-09-08 16:49:00,154.01,154.015,153.96,153.96,393100000.0
2008-09-08 16:50:00,153.96,153.96,153.93,153.93,419300000.0
2008-09-08 16:51:00,153.935,153.935,153.77,153.78,768300000.0
2008-09-08 16:52:00,153.785,153.795,153.75,153.79,618200001.0
2008-09-08 16:53:00,153.79,153.825,153.79,153.795,814599999.0
2008-09-08 16:54:00,153.79,153.83,153.695,153.7,734700000.0
2008-09-08 16:55:00,153.71,153.79,153.68,153.76,1221500002.0
2008-09-08 16:56:00,153.76,153.76,153.67,153.705,952600000.0
2008-09-08 16:57:00,153.71,153.75,153.495,153.51,1016200000.0
2008-09-08 16:58:00,153.52,153.555,153.46,153.46,1078100000.0
2008-09-08 16:59:00,153.46,153.46,153.36,153.36,724900000.0
2008-09-08 17:00:00,153.36,153.4,153.22,153.23,805700001.0
2008-09-08 17:01:00,153.23,153.315,153.21,153.31,793800000.0
2008-09-08 17:02:00,153.31,153.565,153.31,153.54,715100000.0
2008-09-08 17:03:00,153.55,153.59,153.535,153.54,894300000.0
2008-09-08 17:04:00,153.54,153.58,153.475,153.55,819699999.0
2008-09-08 17:05:00,153.54,153.55,153.465,153.475,923999999.0
2008-09-08 17:06:00,153.475,153.61,153.445,153.59,1181500000.0
2008-09-08 17:07:00,153.59,153.76,153.59,153.76,1092599999.0
2008-09-08 17:08:00,153.75,153.815,153.69,153.695,1098799999.0
2008-09-08 17:09:00,153.695,153.74,153.685,153.74,848099999.0
2008-09-08 17:10:00,153.74,153.785,153.71,153.76,1084700000.0
2008-09-08 17:11:00,153.755,153.77,153.72,153.75,860299999.0
2008-09-08 17:12:00,153.75,153.81,153.75,153.785,816500000.0
2008-09-08 17:13:00,153.79,153.81,153.765,153.8,890400001.0
2008-09-08 17:14:00,153.8,153.805,153.77,153.77,622100000.0
2008-09-08 17:15:00,153.77,153.77,153.675,153.7,1013499999.0
2008-09-08 17:16:00,153.695,153.715,153.665,153.665,862000000.0
2008-09-08 17:17:00,153.65,153.65,153.57,153.575,1240400001.0
2008-09-08 17:18:00,153.58,153.58,153.48,153.525,1347900001.0
2008-09-08 17:19:00,153.525,153.575,153.52,153.56,908800000.0
2008-09-08 17:20:00,153.56,153.57,153.445,153.45,743200000.0
2008-09-08 17:21:00,153.45,153.45,153.35,153.41,1025399999.0
2008-09-08 17:22:00,153.41,153.535,153.41,153.49,813300000.0
2008-09-08 17:23:00,153.49,153.57,153.48,153.48,731600000.0
2008-09-08 17:24:00,153.48,153.54,153.46,153.495,944399999.0
2008-09-08 17:25:00,153.495,153.55,153.495,153.53,977799999.0
2008-09-08 17:26:00,153.535,153.57,153.48,153.53,789700000.0
2008-09-08 17:27:00,153.53,153.53,153.365,153.37,781700000.0
2008-09-08 17:28:00,153.37,153.405,153.27,153.375,747000000.0
2008-09-08 17:29:00,153.365,153.375,153.26,153.33,1041100001.0
2008-09-08 17:30:00,153.33,153.4,153.31,153.365,1080199999.0
2008-09-08 17:31:00,153.37,153.455,153.37,153.4,1006400000.0
2008-09-08 17:32:00,153.41,153.48,153.41,153.46,643699999.0
2008-09-08 17:33:00,153.47,153.51,153.46,153.47,649800000.0
2008-09-08 17:34:00,153.47,153.485,153.43,153.485,464099999.0
2008-09-08 17:35:00,153.485,153.485,153.42,153.45,833100001.0
2008-09-08 17:36:00,153.45,153.54,153.44,153.53,855600000.0
2008-09-08 17:37:00,153.53,153.535,153.45,153.45,922500000.0
2008-09-08 17:38:00,153.45,153.47,153.45,153.46,373500000.0
2008-09-08 17:39:00,153.46,153.48,153.45,153.45,478600000.0
2008-09-08 17:40:00,153.445,153.445,153.36,153.37,797900000.0
2008-09-08 17:41:00,153.37,153.37,153.24,153.27,911400000.0
2008-09-08 17:42:00,153.27,153.3,153.26,153.26,799199999.0
2008-09-08 17:43:00,153.26,153.33,153.24,153.245,938499999.0
2008-09-08 17:44:00,153.25,153.275,153.205,153.23,951100000.0
2008-09-08 17:45:00,153.23,153.28,153.21,153.225,986700001.0
2008-09-08 17:46:00,153.23,153.23,153.125,153.14,964499999.0
2008-09-08 17:47:00,153.14,153.15,153.055,153.06,1033800001.0
2008-09-08 17:48:00,153.07,153.08,152.985,153.025,1056400003.0
2008-09-08 17:49:00,153.005,153.03,152.92,152.95,1056400001.0
2008-09-08 17:50:00,152.95,152.95,152.87,152.89,871500000.0
2008-09-08 17:51:00,152.89,152.93,152.795,152.92,1029300000.0
2008-09-08 17:52:00,152.92,152.97,152.84,152.86,700300000.0
2008-09-08 17:53:00,152.86,152.89,152.845,152.86,618200000.0
2008-09-08 17:54:00,152.86,152.95,152.86,152.94,693900000.0
2008-09-08 17:55:00,152.94,152.95,152.81,152.81,699499999.0
2008-09-08 17:56:00,152.8,152.82,152.6,152.615,933381000.0
2008-09-08 17:57:00,152.61,152.61,152.45,152.525,842800002.0
2008-09-08 17:58:00,152.525,152.545,152.39,152.4,1090000000.0
2008-09-08 17:59:00,152.4,152.48,152.39,152.48,729300000.0
2008-09-08 18:00:00,152.48,152.54,152.465,152.525,950500001.0
2008-09-08 18:01:00,152.53,152.55,152.505,152.525,1101400007.0
2008-09-08 18:02:00,152.55,152.71,152.54,152.695,610500000.0
2008-09-08 18:03:00,152.7,152.71,152.665,152.7,777600000.0
2008-09-08 18:04:00,152.7,152.71,152.66,152.67,626100000.0
2008-09-08 18:05:00,152.67,152.745,152.645,152.72,725100000.0
2008-09-08 18:06:00,152.725,152.74,152.695,152.695,509400000.0
2008-09-08 18:07:00,152.695,152.7,152.67,152.7,713300000.0
2008-09-08 18:08:00,152.705,152.74,152.705,152.73,524800000.0
2008-09-08 18:09:00,152.73,152.735,152.62,152.645,864400000.0
2008-09-08 18:10:00,152.645,152.645,152.535,152.535,547200000.0
2008-09-08 18:11:00,152.53,152.53,152.385,152.4,778700000.0
2008-09-08 18:12:00,152.4,152.4,152.11,152.12,1186200001.0
2008-09-08 18:13:00,152.12,152.16,152.11,152.145,866500000.0
2008-09-08 18:14:00,152.145,152.26,152.13,152.26,748200000.0
2008-09-08 18:15:00,152.255,152.44,152.255,152.425,942499999.0
2008-09-08 18:16:00,152.425,152.46,152.37,152.41,838899999.0
2008-09-08 18:17:00,152.41,152.47,152.395,152.47,543100000.0
2008-09-08 18:18:00,152.47,152.48,152.415,152.46,624400000.0
2008-09-08 18:19:00,152.46,152.47,152.41,152.455,674199999.0
2008-09-08 18:20:00,152.455,152.52,152.45,152.52,839400000.0
2008-09-08 18:21:00,152.52,152.52,152.41,152.435,765999999.0
2008-09-08 18:22:00,152.435,152.44,152.42,152.43,322000000.0
2008-09-08 18:23:00,152.425,152.44,152.41,152.43,797500001.0
2008-09-08 18:24:00,152.44,152.44,152.41,152.42,871499999.0
2008-09-08 18:25:00,152.42,152.46,152.41,152.43,1108900009.0
2008-09-08 18:26:00,152.43,152.46,152.405,152.42,882700002.0
2008-09-08 18:27:00,152.42,152.44,152.365,152.44,694200000.0
2008-09-08 18:28:00,152.435,152.435,152.41,152.43,645000000.0
2008-09-08 18:29:00,152.43,152.45,152.4,152.41,635500000.0
2008-09-08 18:30:00,152.41,152.44,152.37,152.41,729900001.0
2008-09-08 18:31:00,152.395,152.425,152.32,152.335,1003400001.0
2008-09-08 18:32:00,152.33,152.37,152.245,152.335,899899999.0
2008-09-08 18:33:00,152.31,152.41,152.31,152.405,609099998.0
2008-09-08 18:34:00,152.405,152.445,152.37,152.43,535100000.0
2008-09-08 18:35:00,152.43,152.44,152.375,152.42,792100001.0
2008-09-08 18:36:00,152.42,152.455,152.405,152.445,900900000.0
2008-09-08 18:37:00,152.44,152.475,152.41,152.45,718199998.0
2008-09-08 18:38:00,152.45,152.45,152.355,152.405,929000004.0
2008-09-08 18:39:00,152.4,152.415,152.36,152.38,636000000.0
2008-09-08 18:40:00,152.38,152.38,152.32,152.365,771900000.0
2008-09-08 18:41:00,152.365,152.46,152.365,152.455,615400000.0
2008-09-08 18:42:00,152.46,152.52,152.43,152.47,654499999.0
2008-09-08 18:43:00,152.48,152.48,152.39,152.41,732000000.0
2008-09-08 18:44:00,152.415,152.435,152.405,152.425,614699999.0
2008-09-08 18:45:00,152.43,152.475,152.425,152.47,419700000.0
2008-09-08 18:46:00,152.47,152.615,152.465,152.615,713700000.0
2008-09-08 18:47:00,152.635,152.72,152.625,152.68,701200000.0
2008-09-08 18:48:00,152.68,152.695,152.65,152.695,656200000.0
2008-09-08 18:49:00,152.695,152.77,152.695,152.71,628200000.0
2008-09-08 18:50:00,152.715,152.715,152.65,152.655,528599998.0
2008-09-08 18:51:00,152.655,152.71,152.655,152.675,632800000.0
2008-09-08 18:52:00,152.68,152.705,152.67,152.685,456800000.0
2008-09-08 18:53:00,152.7,152.705,152.675,152.675,539200000.0
2008-09-08 18:54:00,152.675,152.675,152.63,152.64,566300000.0
2008-09-08 18:55:00,152.635,152.635,152.535,152.545,756700003.0
2008-09-08 18:56:00,152.545,152.575,152.495,152.51,609000001.0
2008-09-08 18:57:00,152.51,152.55,152.51,152.54,249500000.0
2008-09-08 18:58:00,152.535,152.565,152.53,152.565,542900002.0
2008-09-08 18:59:00,152.565,152.625,152.56,152.6,686699999.0
2008-09-08 19:00:00,152.6,152.61,152.52,152.53,583400000.0
2008-09-08 19:01:00,152.53,152.555,152.525,152.54,444800000.0
2008-09-08 19:02:00,152.545,152.565,152.49,152.555,473900002.0
2008-09-08 19:03:00,152.57,152.585,152.55,152.565,507400000.0
2008-09-08 19:04:00,152.56,152.58,152.56,152.565,344900000.0
2008-09-08 19:05:00,152.565,152.58,152.55,152.555,520700000.0
2008-09-08 19:06:00,152.555,152.56,152.475,152.475,550800000.0
2008-09-08 19:07:00,152.475,152.52,152.43,152.445,522600000.0
2008-09-08 19:08:00,152.445,152.47,152.415,152.415,773400000.0
2008-09-08 19:09:00,152.415,152.43,152.33,152.36,829800000.0
2008-09-08 19:10:00,152.36,152.455,152.35,152.455,820199999.0
2008-09-08 19:11:00,152.46,152.515,152.46,152.515,576100000.0
2008-09-08 19:12:00,152.52,152.53,152.51,152.515,293600000.0
2008-09-08 19:13:00,152.52,152.545,152.51,152.52,498000000.0
2008-09-08 19:14:00,152.51,152.53,152.495,152.52,445700000.0
2008-09-08 19:15:00,152.52,152.53,152.5,152.51,384300000.0
2008-09-08 19:16:00,152.51,152.525,152.45,152.46,585799999.0
2008-09-08 19:17:00,152.46,152.47,152.44,152.445,557400000.0
2008-09-08 19:18:00,152.445,152.465,152.425,152.46,315800000.0
2008-09-08 19:19:00,152.46,152.485,152.455,152.455,461500000.0
2008-09-08 19:20:00,152.455,152.455,152.42,152.44,315400000.0
2008-09-08 19:21:00,152.435,152.44,152.42,152.43,275400000.0
2008-09-08 19:22:00,152.43,152.455,152.41,152.445,490200001.0
2008-09-08 19:23:00,152.45,152.465,152.295,152.295,944999999.0
2008-09-08 19:24:00,152.295,152.34,152.22,152.225,1062600000.0
2008-09-08 19:25:00,152.225,152.25,152.19,152.24,1023600002.0
2008-09-08 19:26:00,152.235,152.25,152.155,152.235,770900000.0
2008-09-08 19:27:00,152.235,152.24,152.14,152.18,805900001.0
2008-09-08 19:28:00,152.18,152.25,152.175,152.245,818399999.0
2008-09-08 19:29:00,152.245,152.315,152.245,152.3,713599999.0
2008-09-08 19:30:00,152.295,152.325,152.27,152.27,766799999.0
2008-09-08 19:31:00,152.265,152.29,152.25,152.265,620900002.0
2008-09-08 19:32:00,152.27,152.27,152.245,152.26,459000000.0
2008-09-08 19:33:00,152.255,152.255,152.175,152.175,854300000.0
2008-09-08 19:34:00,152.175,152.175,152.145,152.16,614100000.0
2008-09-08 19:35:00,152.16,152.16,152.05,152.05,887700001.0
2008-09-08 19:36:00,152.05,152.075,151.985,151.99,899499999.0
2008-09-08 19:37:00,151.99,152.005,151.895,151.91,625500000.0
2008-09-08 19:38:00,151.89,151.91,151.79,151.845,914499999.0
2008-09-08 19:39:00,151.845,151.86,151.8,151.805,576400000.0
2008-09-08 19:40:00,151.805,151.81,151.73,151.745,843700000.0
2008-09-08 19:41:00,151.745,151.785,151.73,151.77,762300000.0
2008-09-08 19:42:00,151.77,151.78,151.735,151.735,579500000.0
2008-09-08 19:43:00,151.74,151.75,151.7,151.705,662000000.0
2008-09-08 19:44:00,151.71,151.79,151.71,151.755,899599999.0
2008-09-08 19:45:00,151.755,151.77,151.69,151.74,664400000.0
2008-09-08 19:46:00,151.74,151.79,151.74,151.76,575300000.0
2008-09-08 19:47:00,151.76,151.805,151.74,151.8,719399998.0
2008-09-08 19:48:00,151.8,151.81,151.78,151.8,511200000.0
2008-09-08 19:49:00,151.8,151.88,151.79,151.84,753300002.0
2008-09-08 19:50:00,151.84,151.84,151.745,151.785,790000000.0
2008-09-08 19:51:00,151.78,151.81,151.76,151.78,519699999.0
2008-09-08 19:52:00,151.78,151.78,151.75,151.75,495200000.0
2008-09-08 19:53:00,151.75,151.77,151.68,151.735,694100000.0
2008-09-08 19:54:00,151.725,151.775,151.68,151.735,850000000.0
2008-09-08 19:55:00,151.735,151.74,151.705,151.73,631100000.0
2008-09-08 19:56:00,151.73,151.75,151.71,151.73,519000000.0
2008-09-08 19:57:00,151.73,151.74,151.7,151.71,565400000.0
2008-09-08 19:58:00,151.715,151.715,151.675,151.685,575200000.0
2008-09-08 19:59:00,151.685,151.73,151.66,151.72,581300000.0
2008-09-08 20:00:00,151.715,151.735,151.71,151.72,571199996.0
2008-09-08 20:01:00,151.725,151.84,151.72,151.83,522800000.0
2008-09-08 20:02:00,151.83,151.9,151.83,151.89,380500000.0
2008-09-08 20:03:00,151.895,152.035,151.89,151.94,712699999.0
2008-09-08 20:04:00,151.94,151.975,151.94,151.965,342100000.0
2008-09-08 20:05:00,151.965,151.985,151.95,151.985,388300000.0
2008-09-08 20:06:00,151.985,151.985,151.95,151.96,442900000.0
2008-09-08 20:07:00,151.955,151.955,151.915,151.95,524400000.0
2008-09-08 20:08:00,151.94,151.97,151.93,151.95,701700000.0
2008-09-08 20:09:00,151.935,151.97,151.92,151.95,655200000.0
2008-09-08 20:10:00,151.955,151.98,151.94,151.98,423200000.0
2008-09-08 20:11:00,151.98,152.075,151.965,152.075,698100000.0
2008-09-08 20:12:00,152.07,152.07,152.005,152.04,619700000.0
2008-09-08 20:13:00,152.04,152.08,152.03,152.08,460100000.0
2008-09-08 20:14:00,152.075,152.135,152.06,152.13,608300000.0
2008-09-08 20:15:00,152.13,152.13,152.025,152.03,627200000.0
2008-09-08 20:16:00,152.02,152.07,152.02,152.055,411400000.0
2008-09-08 20:17:00,152.06,152.07,152.02,152.02,407700000.0
2008-09-08 20:18:00,152.02,152.04,151.92,151.945,646100000.0
2008-09-08 20:19:00,151.945,152.02,151.945,151.99,802400001.0
2008-09-08 20:20:00,152.0,152.04,151.95,151.99,848100000.0
2008-09-08 20:21:00,151.985,152.095,151.985,152.05,936400000.0
2008-09-08 20:22:00,152.05,152.1,152.045,152.095,492100000.0
2008-09-08 20:23:00,152.1,152.11,152.07,152.095,297600000.0
2008-09-08 20:24:00,152.095,152.165,152.095,152.155,667800000.0
2008-09-08 20:25:00,152.155,152.18,152.135,152.17,582000000.0
2008-09-08 20:26:00,152.17,152.185,152.12,152.165,591900000.0
2008-09-08 20:27:00,152.165,152.185,152.135,152.175,857700000.0
2008-09-08 20:28:00,152.18,152.21,152.14,152.19,736100000.0
2008-09-08 20:29:00,152.19,152.23,152.155,152.185,713800000.0
2008-09-08 20:30:00,152.185,152.245,152.13,152.135,942999999.0
2008-09-08 20:31:00,152.135,152.2,152.135,152.185,588900000.0
2008-09-08 20:32:00,152.185,152.185,152.14,152.155,510500000.0
2008-09-08 20:33:00,152.155,152.18,152.13,152.145,681800000.0
2008-09-08 20:34:00,152.14,152.15,152.1,152.105,423100000.0
2008-09-08 20:35:00,152.105,152.16,152.105,152.155,258300000.0
2008-09-08 20:36:00,152.16,152.185,152.16,152.17,428800000.0
2008-09-08 20:37:00,152.18,152.22,152.14,152.22,491900000.0
2008-09-08 20:38:00,152.22,152.28,152.22,152.25,274100000.0
2008-09-08 20:39:00,152.25,152.25,152.205,152.215,465400000.0
2008-09-08 20:40:00,152.22,152.255,152.215,152.255,327300000.0
2008-09-08 20:41:00,152.26,152.26,152.205,152.215,324600000.0
2008-09-08 20:42:00,152.21,152.23,152.205,152.22,155400000.0
2008-09-08 20:43:00,152.22,152.31,152.22,152.31,382200000.0
2008-09-08 20:44:00,152.31,152.31,152.28,152.28,287700000.0
2008-09-08 20:45:00,152.28,152.28,152.21,152.245,659700000.0
2008-09-08 20:46:00,152.245,152.26,152.205,152.26,472200000.0
2008-09-08 20:47:00,152.26,152.3,152.26,152.3,216800000.0
2008-09-08 20:48:00,152.305,152.31,152.22,152.27,764900000.0
2008-09-08 20:49:00,152.275,152.275,152.22,152.255,473000000.0
2008-09-08 20:50:00,152.26,152.265,152.215,152.245,357700000.0
2008-09-08 20:51:00,152.245,152.275,152.245,152.27,298400000.0
2008-09-08 20:52:00,152.275,152.315,152.275,152.3,411800000.0
2008-09-08 20:53:00,152.3,152.31,152.27,152.31,290300000.0
2008-09-08 20:54:00,152.31,152.355,152.305,152.345,392700000.0
2008-09-08 20:55:00,152.345,152.37,152.275,152.285,663400000.0
2008-09-08 20:56:00,152.285,152.295,152.255,152.28,428200000.0
2008-09-08 20:57:00,152.28,152.31,152.27,152.28,360400000.0
2008-09-08 20:58:00,152.29,152.29,152.25,152.25,461400000.0
2008-09-08 20:59:00,152.25,152.35,152.245,152.345,770900000.0
2008-09-08 21:00:00,152.345,152.36,152.3,152.345,824999999.0
2008-09-08 21:01:00,152.345,152.375,152.345,152.375,435500000.0
2008-09-08 21:02:00,152.38,152.405,152.37,152.4,388200000.0
2008-09-08 21:03:00,152.405,152.43,152.405,152.42,216100000.0
2008-09-08 21:04:00,152.42,152.435,152.41,152.41,296600000.0
2008-09-08 21:05:00,152.41,152.42,152.365,152.365,374300000.0
2008-09-08 21:06:00,152.36,152.365,152.325,152.35,588500000.0
2008-09-08 21:07:00,152.35,152.39,152.34,152.375,426300000.0
2008-09-08 21:08:00,152.375,152.38,152.355,152.36,280000000.0
2008-09-08 21:09:00,152.36,152.37,152.335,152.34,389500000.0
2008-09-08 21:10:00,152.335,152.345,152.295,152.295,455500000.0
2008-09-08 21:11:00,152.3,152.3,152.265,152.27,541100000.0
2008-09-08 21:12:00,152.27,152.35,152.27,152.345,353100000.0
2008-09-08 21:13:00,152.345,152.37,152.335,152.37,434100000.0
2008-09-08 21:14:00,152.37,152.425,152.365,152.42,486099999.0
2008-09-08 21:15:00,152.42,152.485,152.42,152.47,523400000.0
2008-09-08 21:16:00,152.48,152.58,152.48,152.58,403500000.0
2008-09-08 21:17:00,152.57,152.58,152.49,152.49,295900000.0
2008-09-08 21:18:00,152.49,152.525,152.47,152.51,369900000.0
2008-09-08 21:19:00,152.51,152.515,152.44,152.445,277700000.0
2008-09-08 21:20:00,152.45,152.475,152.45,152.465,222100000.0
2008-09-08 21:21:00,152.46,152.51,152.45,152.47,309900000.0
2008-09-08 21:22:00,152.47,152.485,152.45,152.485,434900000.0
2008-09-08 21:23:00,152.49,152.535,152.465,152.505,475900000.0
2008-09-08 21:24:00,152.51,152.525,152.47,152.47,252400000.0
2008-09-08 21:25:00,152.475,152.5,152.475,152.475,234800000.0
2008-09-08 21:26:00,152.475,152.48,152.43,152.47,247900000.0
2008-09-08 21:27:00,152.47,152.485,152.455,152.48,254900000.0
2008-09-08 21:28:00,152.475,152.48,152.455,152.46,381600000.0
2008-09-08 21:29:00,152.47,152.485,152.455,152.485,190500000.0
2008-09-08 21:30:00,152.495,152.53,152.47,152.51,444800000.0
2008-09-08 21:31:00,152.51,152.56,152.475,152.55,439100000.0
2008-09-08 21:32:00,152.54,152.675,152.54,152.665,458600000.0
2008-09-08 21:33:00,152.665,152.71,152.665,152.7,358300000.0
2008-09-08 21:34:00,152.7,152.72,152.67,152.67,347800000.0
2008-09-08 21:35:00,152.67,152.68,152.66,152.665,159200000.0
2008-09-08 21:36:00,152.665,152.685,152.635,152.645,392100000.0
2008-09-08 21:37:00,152.645,152.66,152.635,152.645,163700000.0
2008-09-08 21:38:00,152.65,152.68,152.645,152.675,282400000.0
2008-09-08 21:39:00,152.675,152.68,152.665,152.675,194200000.0
2008-09-08 21:40:00,152.675,152.705,152.665,152.705,217900000.0
2008-09-08 21:41:00,152.705,152.745,152.7,152.74,419800000.0
2008-09-08 21:42:00,152.74,152.74,152.685,152.685,407700000.0
2008-09-08 21:43:00,152.69,152.71,152.66,152.7,387300000.0
2008-09-08 21:44:00,152.7,152.72,152.69,152.705,225300000.0
2008-09-08 21:45:00,152.695,152.715,152.67,152.675,262900000.0
2008-09-08 21:46:00,152.67,152.72,152.66,152.72,555400000.0
2008-09-08 21:47:00,152.72,152.75,152.72,152.75,288900000.0
2008-09-08 21:48:00,152.75,152.75,152.725,152.735,285800000.0
2008-09-08 21:49:00,152.745,152.765,152.725,152.76,286700000.0
2008-09-08 21:50:00,152.77,152.78,152.755,152.775,326600000.0
2008-09-08 21:51:00,152.775,152.785,152.765,152.775,167500000.0
2008-09-08 21:52:00,152.775,152.78,152.765,152.765,192800000.0
2008-09-08 21:53:00,152.77,152.8,152.725,152.8,200200000.0
2008-09-08 21:54:00,152.805,152.87,152.805,152.865,302500000.0
2008-09-08 21:55:00,152.88,152.885,152.86,152.875,327300000.0
2008-09-08 21:56:00,152.88,152.88,152.875,152.875,121400000.0
2008-09-08 21:57:00,152.875,152.915,152.875,152.9,247400000.0
2008-09-08 21:58:00,152.9,152.915,152.875,152.875,361300000.0
2008-09-08 21:59:00,152.875,152.92,152.865,152.87,435600000.0
2008-09-08 22:00:00,152.87,152.88,152.855,152.86,94500000.0
2008-09-08 22:01:00,152.865,152.865,152.84,152.85,139000000.0
2008-09-08 22:02:00,152.86,152.875,152.83,152.855,160900000.0
2008-09-08 22:03:00,152.85,152.87,152.815,152.835,188300000.0
2008-09-08 22:04:00,152.84,152.85,152.81,152.825,109800000.0
2008-09-08 22:05:00,152.82,152.845,152.815,152.835,130600000.0
2008-09-08 22:06:00,152.83,152.85,152.815,152.835,130900000.0
2008-09-08 22:07:00,152.83,152.84,152.825,152.83,198900000.0
2008-09-08 22:08:00,152.835,152.84,152.825,152.84,26300000.0
2008-09-08 22:09:00,152.84,152.84,152.83,152.84,21767500.0
2008-09-08 22:10:00,152.84,152.85,152.815,152.85,57870000.0
2008-09-08 22:11:00,152.85,152.93,152.84,152.915,208800000.0
2008-09-08 22:12:00,152.91,152.985,152.905,152.955,396700000.0
2008-09-08 22:13:00,152.955,153.165,152.955,153.165,335000000.0
2008-09-08 22:14:00,153.165,153.29,153.165,153.255,271400000.0
2008-09-08 22:15:00,153.255,153.29,153.255,153.28,188600000.0
2008-09-08 22:16:00,153.28,153.285,153.21,153.215,120100000.0
2008-09-08 22:17:00,153.22,153.28,153.215,153.27,139700000.0
2008-09-08 22:18:00,153.27,153.37,153.27,153.365,178600000.0
2008-09-08 22:19:00,153.365,153.375,153.335,153.37,116300000.0
2008-09-08 22:20:00,153.37,153.37,153.345,153.35,88300000.0
2008-09-08 22:21:00,153.35,153.375,153.345,153.36,69600000.0
2008-09-08 22:22:00,153.36,153.36,153.34,153.34,61200000.0
2008-09-08 22:23:00,153.34,153.345,153.335,153.34,28000000.0
2008-09-08 22:24:00,153.335,153.34,153.335,153.335,16200000.0
2008-09-08 22:25:00,153.335,153.34,153.33,153.335,117700000.0
2008-09-08 22:26:00,153.34,153.375,153.305,153.35,328500000.0
2008-09-08 22:27:00,153.35,153.365,153.315,153.335,474999998.0
2008-09-08 22:28:00,153.335,153.375,153.33,153.375,150900000.0
2008-09-08 22:29:00,153.375,153.59,153.375,153.565,452600000.0
2008-09-08 22:30:00,153.565,153.57,153.52,153.56,773099997.0
2008-09-08 22:31:00,153.555,153.56,153.5,153.52,595600003.0
2008-09-08 22:32:00,153.52,153.53,153.495,153.51,581400003.0
2008-09-08 22:33:00,153.51,153.52,153.455,153.465,478999999.0
2008-09-08 22:34:00,153.465,153.47,153.27,153.29,845900000.0
2008-09-08 22:35:00,153.3,153.33,153.275,153.32,539200002.0
2008-09-08 22:36:00,153.32,153.32,153.23,153.25,464000000.0
2008-09-08 22:37:00,153.25,153.255,153.205,153.24,235300000.0
2008-09-08 22:38:00,153.24,153.32,153.23,153.26,204200000.0
2008-09-08 22:39:00,153.26,153.28,153.255,153.26,107600000.0
2008-09-08 22:40:00,153.26,153.28,153.26,153.28,145300000.0
2008-09-08 22:41:00,153.275,153.275,153.205,153.225,213300000.0
2008-09-08 22:42:00,153.23,153.235,153.175,153.18,90500000.0
2008-09-08 22:43:00,153.18,153.2,153.175,153.18,127900000.0
2008-09-08 22:44:00,153.175,153.175,153.15,153.15,88400000.0
2008-09-08 22:45:00,153.16,153.16,153.13,153.135,63900000.0
2008-09-08 22:46:00,153.14,153.145,153.115,153.125,117300000.0
2008-09-08 22:47:00,153.13,153.14,153.075,153.12,200600000.0
2008-09-08 22:48:00,153.12,153.14,153.11,153.11,171000000.0
2008-09-08 22:49:00,153.115,153.12,153.06,153.065,106200000.0
2008-09-08 22:50:00,153.065,153.085,153.04,153.07,244400000.0
2008-09-08 22:51:00,153.075,153.095,153.075,153.095,31500000.0
2008-09-08 22:52:00,153.095,153.155,153.095,153.145,88900000.0
2008-09-08 22:53:00,153.15,153.19,153.15,153.175,277000000.0
2008-09-08 22:54:00,153.165,153.165,153.05,153.05,387900000.0
2008-09-08 22:55:00,153.05,153.05,153.0,153.0,228599999.0
2008-09-08 22:56:00,153.0,153.03,152.995,153.0,311000000.0
2008-09-08 22:57:00,153.0,153.0,153.0,153.0,91200000.0
2008-09-08 22:58:00,153.0,153.0,152.955,152.96,143200000.0
2008-09-08 22:59:00,152.96,152.965,152.89,152.965,193800000.0
2008-09-08 23:00:00,152.965,152.985,152.925,152.935,214700001.0
2008-09-08 23:01:00,152.94,152.96,152.935,152.945,87800000.0
2008-09-08 23:02:00,152.95,152.96,152.945,152.95,36700000.0
2008-09-08 23:03:00,152.95,152.95,152.905,152.905,384900008.0
2008-09-08 23:04:00,152.91,152.91,152.81,152.875,171200000.0
2008-09-08 23:05:00,152.875,152.88,152.8,152.82,405699997.0
2008-09-08 23:06:00,152.82,152.87,152.82,152.84,167600000.0
2008-09-08 23:07:00,152.84,152.88,152.78,152.8,257100000.0
2008-09-08 23:08:00,152.81,152.82,152.81,152.81,179900000.0
2008-09-08 23:09:00,152.81,152.855,152.785,152.8,111700000.0
2008-09-08 23:10:00,152.8,152.87,152.74,152.75,443899999.0
2008-09-08 23:11:00,152.75,152.8,152.675,152.775,233500000.0
2008-09-08 23:12:00,152.785,152.79,152.615,152.65,146700000.0
2008-09-08 23:13:00,152.65,152.7,152.65,152.67,91100001.0
2008-09-08 23:14:00,152.675,152.7,152.65,152.7,111899999.0
2008-09-08 23:15:00,152.69,152.69,152.67,152.67,57000000.0
2008-09-08 23:16:00,152.67,152.67,152.62,152.67,60000000.0
2008-09-08 23:17:00,152.67,152.695,152.63,152.695,129300001.0
2008-09-08 23:18:00,152.71,152.795,152.66,152.785,160800000.0
2008-09-08 23:19:00,152.78,152.865,152.78,152.85,276799999.0
2008-09-08 23:20:00,152.85,152.92,152.85,152.92,156200001.0
2008-09-08 23:21:00,152.915,152.93,152.91,152.93,51900000.0
2008-09-08 23:22:00,152.93,152.95,152.915,152.93,50300000.0
2008-09-08 23:23:00,152.93,153.025,152.925,152.995,110000000.0
2008-09-08 23:24:00,153.0,153.01,152.96,152.985,58000000.0
2008-09-08 23:25:00,152.985,153.005,152.97,152.97,37300000.0
2008-09-08 23:26:00,152.985,152.99,152.985,152.99,10000000.0
2008-09-08 23:27:00,152.99,153.025,152.99,153.025,41300000.0
2008-09-08 23:28:00,153.02,153.045,153.01,153.04,28400000.0
2008-09-08 23:29:00,153.035,153.09,153.025,153.09,29900000.0
2008-09-08 23:30:00,153.09,153.105,153.03,153.065,58200000.0
2008-09-08 23:31:00,153.065,153.17,153.065,153.14,27700000.0
2008-09-08 23:32:00,153.13,153.13,153.09,153.11,15700000.0
2008-09-08 23:33:00,153.105,153.11,153.09,153.09,55400000.0
2008-09-08 23:34:00,153.09,153.12,153.09,153.12,64200000.0
2008-09-08 23:35:00,153.115,153.115,153.08,153.08,375500000.0
2008-09-08 23:36:00,153.08,153.08,153.06,153.08,560299999.0
2008-09-08 23:37:00,153.08,153.08,153.08,153.08,244000000.0
2008-09-08 23:38:00,153.065,153.065,152.985,153.0,386800005.0
2008-09-08 23:39:00,153.0,153.01,152.99,153.0,40700000.0
2008-09-08 23:40:00,153.0,153.0,152.965,152.98,53000000.0
2008-09-08 23:41:00,152.97,152.985,152.935,152.955,235000004.0
2008-09-08 23:42:00,152.95,152.95,152.94,152.95,709600018.0
2008-09-08 23:43:00,152.95,152.96,152.85,152.93,826000015.0
2008-09-08 23:44:00,152.93,152.93,152.825,152.83,808700009.0
2008-09-08 23:45:00,152.835,152.845,152.82,152.83,164700000.0
2008-09-08 23:46:00,152.83,152.83,152.81,152.81,98600000.0
2008-09-08 23:47:00,152.81,152.83,152.81,152.81,257200000.0
2008-09-08 23:48:00,152.815,152.815,152.78,152.81,1043499975.0
2008-09-08 23:49:00,152.81,152.815,152.78,152.81,796899990.0
2008-09-08 23:50:00,152.8,152.81,152.745,152.75,611399990.0
2008-09-08 23:51:00,152.75,152.77,152.73,152.755,201799999.0
2008-09-08 23:52:00,152.755,152.76,152.755,152.755,16500000.0
2008-09-08 23:53:00,152.765,152.77,152.75,152.75,36500000.0
2008-09-08 23:54:00,152.74,152.78,152.66,152.73,530500002.0
2008-09-08 23:55:00,152.73,152.73,152.69,152.69,364500000.0
2008-09-08 23:56:00,152.69,152.71,152.69,152.71,226299998.0
2008-09-08 23:57:00,152.705,152.705,152.69,152.69,48000000.0
2008-09-08 23:58:00,152.69,152.695,152.69,152.69,73700000.0
2008-09-08 23:59:00,152.69,152.69,152.69,152.69,56600000.0
2008-09-09 00:00:00,152.69,152.69,152.585,152.6,312700008.0
2008-09-09 00:01:00,152.6,152.615,152.6,152.615,27300000.0
2008-09-09 00:02:00,152.61,152.61,152.6,152.605,26100000.0
2008-09-09 00:03:00,152.605,152.605,152.54,152.54,112900000.0
2008-09-09 00:04:00,152.54,152.54,152.52,152.52,194300000.0
2008-09-09 00:05:00,152.52,152.52,152.455,152.46,341900000.0
2008-09-09 00:06:00,152.46,152.49,152.46,152.49,403800000.0
2008-09-09 00:07:00,152.49,152.49,152.385,152.4,130600000.0
2008-09-09 00:08:00,152.4,152.45,152.4,152.44,185500000.0
2008-09-09 00:09:00,152.44,152.475,152.39,152.39,301100000.0
2008-09-09 00:10:00,152.39,152.415,152.335,152.375,492700000.0
2008-09-09 00:11:00,152.375,152.4,152.37,152.4,55600000.0
2008-09-09 00:12:00,152.405,152.45,152.405,152.45,76000000.0
2008-09-09 00:13:00,152.45,152.45,152.45,152.45,10400000.0
2008-09-09 00:14:00,152.45,152.5,152.45,152.495,203000001.0
2008-09-09 00:15:00,152.5,152.535,152.49,152.535,132000000.0
2008-09-09 00:16:00,152.55,152.635,152.54,152.63,295100000.0
2008-09-09 00:17:00,152.63,152.76,152.63,152.76,265700001.0
2008-09-09 00:18:00,152.76,152.76,152.71,152.71,210200001.0
2008-09-09 00:19:00,152.71,152.71,152.59,152.59,669500016.0
2008-09-09 00:20:00,152.59,152.59,152.59,152.59,2077400065.0
2008-09-09 00:21:00,152.59,152.62,152.59,152.61,315400007.0
2008-09-09 00:22:00,152.61,152.665,152.61,152.65,100200000.0
2008-09-09 00:23:00,152.65,152.68,152.645,152.68,84300000.0
2008-09-09 00:24:00,152.68,152.68,152.66,152.66,45100000.0
2008-09-09 00:25:00,152.65,152.69,152.65,152.68,167800001.0
2008-09-09 00:26:00,152.68,152.71,152.68,152.71,133200000.0
2008-09-09 00:27:00,152.72,152.75,152.72,152.74,173300000.0
2008-09-09 00:28:00,152.74,152.775,152.73,152.73,137800000.0
2008-09-09 00:29:00,152.73,152.75,152.715,152.73,115200000.0
2008-09-09 00:30:00,152.73,152.74,152.7,152.71,157900000.0
2008-09-09 00:31:00,152.71,152.75,152.71,152.74,237200000.0
2008-09-09 00:32:00,152.74,152.74,152.68,152.7,178200000.0
2008-09-09 00:33:00,152.7,152.715,152.69,152.715,191700000.0
2008-09-09 00:34:00,152.71,152.73,152.685,152.705,58400000.0
2008-09-09 00:35:00,152.71,152.725,152.71,152.725,68100000.0
2008-09-09 00:36:00,152.72,152.745,152.72,152.745,41100000.0
2008-09-09 00:37:00,152.745,152.75,152.74,152.75,18100000.0
2008-09-09 00:38:00,152.745,152.745,152.72,152.73,133699999.0
2008-09-09 00:39:00,152.735,152.745,152.73,152.745,59900001.0
2008-09-09 00:40:00,152.745,152.785,152.745,152.78,175800000.0
2008-09-09 00:41:00,152.78,152.79,152.78,152.79,113200000.0
2008-09-09 00:42:00,152.79,152.795,152.78,152.78,113300000.0
2008-09-09 00:43:00,152.78,152.79,152.765,152.77,47000000.0
2008-09-09 00:44:00,152.77,152.77,152.76,152.77,79700000.0
2008-09-09 00:45:00,152.775,152.8,152.76,152.78,310199999.0
2008-09-09 00:46:00,152.78,152.835,152.78,152.8,168700001.0
2008-09-09 00:47:00,152.8,152.85,152.77,152.78,492599995.0
2008-09-09 00:48:00,152.78,152.8,152.78,152.79,65100000.0
2008-09-09 00:49:00,152.8,152.82,152.795,152.82,68600000.0
2008-09-09 00:50:00,152.825,152.845,152.82,152.83,118500000.0
2008-09-09 00:51:00,152.835,152.86,152.83,152.83,127800000.0
2008-09-09 00:52:00,152.83,152.83,152.8,152.8,177200000.0
2008-09-09 00:53:00,152.8,152.83,152.8,152.815,183500000.0
2008-09-09 00:54:00,152.815,152.825,152.805,152.825,78000000.0
2008-09-09 00:55:00,152.83,152.845,152.825,152.83,85600000.0
2008-09-09 00:56:00,152.835,152.88,152.835,152.855,131100000.0
2008-09-09 00:57:00,152.86,152.89,152.855,152.885,300400000.0
2008-09-09 00:58:00,152.885,152.91,152.885,152.9,143500000.0
2008-09-09 00:59:00,152.91,152.995,152.91,152.95,264700000.0
2008-09-09 01:00:00,152.955,152.985,152.95,152.985,129600000.0
2008-09-09 01:01:00,152.985,152.985,152.95,152.96,42000000.0
2008-09-09 01:02:00,152.96,152.96,152.91,152.935,89500000.0
2008-09-09 01:03:00,152.93,152.97,152.93,152.97,141600000.0
2008-09-09 01:04:00,152.97,152.97,152.91,152.925,135100000.0
2008-09-09 01:05:00,152.925,152.925,152.905,152.91,38200000.0
2008-09-09 01:06:00,152.91,152.92,152.9,152.905,93000000.0
2008-09-09 01:07:00,152.905,152.905,152.86,152.86,560600000.0
2008-09-09 01:08:00,152.855,152.86,152.82,152.83,564999999.0
2008-09-09 01:09:00,152.825,152.825,152.745,152.76,382700000.0
2008-09-09 01:10:00,152.76,152.76,152.69,152.69,244700001.0
2008-09-09 01:11:00,152.695,152.83,152.67,152.83,530000000.0
2008-09-09 01:12:00,152.83,152.83,152.75,152.75,296000000.0
2008-09-09 01:13:00,152.77,152.815,152.77,152.795,219400000.0
2008-09-09 01:14:00,152.795,152.83,152.775,152.78,180200001.0
2008-09-09 01:15:00,152.78,152.815,152.78,152.81,167200000.0
2008-09-09 01:16:00,152.81,152.82,152.8,152.81,337800001.0
2008-09-09 01:17:00,152.81,152.81,152.81,152.81,424800000.0
2008-09-09 01:18:00,152.81,152.82,152.8,152.81,243500000.0
2008-09-09 01:19:00,152.81,152.835,152.81,152.81,129900000.0
2008-09-09 01:20:00,152.81,152.825,152.81,152.82,92500000.0
2008-09-09 01:21:00,152.82,152.82,152.8,152.8,135300000.0
2008-09-09 01:22:00,152.8,152.805,152.78,152.795,301000000.0
2008-09-09 01:23:00,152.795,152.81,152.775,152.8,117500000.0
2008-09-09 01:24:00,152.8,152.805,152.785,152.8,91800000.0
2008-09-09 01:25:00,152.8,152.8,152.8,152.8,14800000.0
2008-09-09 01:26:00,152.8,152.81,152.785,152.8,80900000.0
2008-09-09 01:27:00,152.8,152.8,152.735,152.76,184100000.0
2008-09-09 01:28:00,152.76,152.76,152.74,152.75,209500000.0
2008-09-09 01:29:00,152.74,152.76,152.735,152.76,189200000.0
2008-09-09 01:30:00,152.765,152.77,152.745,152.75,73600000.0
2008-09-09 01:31:00,152.755,152.825,152.755,152.815,177600000.0
2008-09-09 01:32:00,152.815,152.95,152.795,152.895,256600000.0
2008-09-09 01:33:00,152.9,152.925,152.83,152.83,409000000.0
2008-09-09 01:34:00,152.83,152.835,152.785,152.8,490200005.0
2008-09-09 01:35:00,152.8,152.825,152.755,152.76,397400001.0
2008-09-09 01:36:00,152.76,152.78,152.75,152.76,151200000.0
2008-09-09 01:37:00,152.765,152.77,152.64,152.685,309700000.0
2008-09-09 01:38:00,152.69,152.765,152.69,152.75,156100000.0
2008-09-09 01:39:00,152.75,152.755,152.69,152.71,320600000.0
2008-09-09 01:40:00,152.7,152.71,152.685,152.7,173600000.0
2008-09-09 01:41:00,152.7,152.745,152.69,152.74,174900000.0
2008-09-09 01:42:00,152.74,152.74,152.66,152.66,143900000.0
2008-09-09 01:43:00,152.66,152.66,152.6,152.61,138400000.0
2008-09-09 01:44:00,152.61,152.62,152.58,152.61,638000002.0
2008-09-09 01:45:00,152.61,152.64,152.61,152.63,146800000.0
2008-09-09 01:46:00,152.63,152.655,152.56,152.58,419100002.0
2008-09-09 01:47:00,152.58,152.58,152.52,152.535,489000000.0
2008-09-09 01:48:00,152.535,152.56,152.52,152.54,681300000.0
2008-09-09 01:49:00,152.54,152.54,152.51,152.54,781100004.0
2008-09-09 01:50:00,152.53,152.56,152.53,152.54,641100000.0
2008-09-09 01:51:00,152.55,152.58,152.525,152.525,284000002.0
2008-09-09 01:52:00,152.525,152.6,152.51,152.59,865199992.0
2008-09-09 01:53:00,152.59,152.65,152.585,152.645,251000001.0
2008-09-09 01:54:00,152.64,152.645,152.585,152.6,387900008.0
2008-09-09 01:55:00,152.6,152.67,152.6,152.67,309900003.0
2008-09-09 01:56:00,152.67,152.7,152.67,152.69,366699999.0
2008-09-09 01:57:00,152.7,152.74,152.66,152.66,436599999.0
2008-09-09 01:58:00,152.66,152.7,152.65,152.7,322800000.0
2008-09-09 01:59:00,152.695,152.72,152.69,152.72,449500000.0
2008-09-09 02:00:00,152.73,152.795,152.73,152.765,503700000.0
2008-09-09 02:01:00,152.76,152.77,152.71,152.72,316999999.0
2008-09-09 02:02:00,152.72,152.74,152.69,152.72,439700000.0
2008-09-09 02:03:00,152.72,152.775,152.72,152.73,450999999.0
2008-09-09 02:04:00,152.73,152.78,152.69,152.69,602100001.0
2008-09-09 02:05:00,152.69,152.74,152.69,152.74,480999999.0
2008-09-09 02:06:00,152.74,152.77,152.74,152.77,319500000.0
2008-09-09 02:07:00,152.77,152.77,152.75,152.76,194300000.0
2008-09-09 02:08:00,152.76,152.81,152.76,152.81,167600000.0
2008-09-09 02:09:00,152.81,152.845,152.805,152.84,118900000.0
2008-09-09 02:10:00,152.84,152.84,152.79,152.79,126300000.0
2008-09-09 02:11:00,152.8,152.82,152.77,152.79,529500000.0
2008-09-09 02:12:00,152.78,152.79,152.69,152.71,568400000.0
2008-09-09 02:13:00,152.71,152.74,152.65,152.65,761799999.0
2008-09-09 02:14:00,152.65,152.65,152.63,152.645,364200000.0
2008-09-09 02:15:00,152.65,152.69,152.63,152.68,466100000.0
2008-09-09 02:16:00,152.68,152.68,152.625,152.66,684600000.0
2008-09-09 02:17:00,152.66,152.67,152.65,152.66,177300000.0
2008-09-09 02:18:00,152.66,152.68,152.66,152.68,497500000.0
2008-09-09 02:19:00,152.68,152.68,152.65,152.65,145000001.0
2008-09-09 02:20:00,152.65,152.65,152.53,152.56,945500001.0
2008-09-09 02:21:00,152.56,152.56,152.53,152.56,538299998.0
2008-09-09 02:22:00,152.56,152.61,152.56,152.56,506400000.0
2008-09-09 02:23:00,152.56,152.57,152.5,152.5,739600000.0
2008-09-09 02:24:00,152.495,152.5,152.435,152.49,433999999.0
2008-09-09 02:25:00,152.48,152.53,152.48,152.53,131700001.0
2008-09-09 02:26:00,152.53,152.575,152.5,152.51,306700001.0
2008-09-09 02:27:00,152.51,152.51,152.36,152.37,976100004.0
2008-09-09 02:28:00,152.37,152.37,152.32,152.32,935799998.0
2008-09-09 02:29:00,152.32,152.34,152.29,152.29,1319200000.0
2008-09-09 02:30:00,152.29,152.29,152.22,152.235,660999998.0
2008-09-09 02:31:00,152.24,152.27,152.23,152.27,980100006.0
2008-09-09 02:32:00,152.265,152.29,152.23,152.26,1078100002.0
2008-09-09 02:33:00,152.27,152.34,152.25,152.33,919099998.0
2008-09-09 02:34:00,152.33,152.34,152.255,152.28,1029400002.0
2008-09-09 02:35:00,152.28,152.39,152.27,152.39,880400002.0
2008-09-09 02:36:00,152.38,152.4,152.345,152.37,1062800005.0
2008-09-09 02:37:00,152.37,152.44,152.36,152.43,591499999.0
2008-09-09 02:38:00,152.43,152.43,152.4,152.4,508199998.0
2008-09-09 02:39:00,152.4,152.4,152.35,152.39,493800000.0
2008-09-09 02:40:00,152.385,152.49,152.385,152.45,981099998.0
2008-09-09 02:41:00,152.45,152.455,152.44,152.45,286800000.0
2008-09-09 02:42:00,152.45,152.5,152.45,152.48,384400001.0
2008-09-09 02:43:00,152.47,152.525,152.45,152.525,714299999.0
2008-09-09 02:44:00,152.525,152.54,152.49,152.5,423199999.0
2008-09-09 02:45:00,152.495,152.495,152.46,152.46,698600000.0
2008-09-09 02:46:00,152.46,152.46,152.41,152.41,864999998.0
2008-09-09 02:47:00,152.41,152.45,152.38,152.39,1066100004.0
2008-09-09 02:48:00,152.39,152.4,152.35,152.35,737100000.0
2008-09-09 02:49:00,152.35,152.35,152.32,152.32,413600000.0
2008-09-09 02:50:00,152.32,152.35,152.31,152.34,585399999.0
2008-09-09 02:51:00,152.34,152.35,152.295,152.3,334299999.0
2008-09-09 02:52:00,152.3,152.3,152.18,152.21,698099999.0
2008-09-09 02:53:00,152.21,152.25,152.145,152.16,815300002.0
2008-09-09 02:54:00,152.16,152.18,152.105,152.105,1190799990.0
2008-09-09 02:55:00,152.105,152.11,152.03,152.07,1643600004.0
2008-09-09 02:56:00,152.07,152.07,152.01,152.01,1060599997.0
2008-09-09 02:57:00,152.02,152.02,151.875,151.875,1237899998.0
2008-09-09 02:58:00,151.875,151.875,151.7,151.805,795499998.0
2008-09-09 02:59:00,151.805,152.0,151.805,151.975,573699997.0
2008-09-09 03:00:00,151.975,151.975,151.875,151.875,779599999.0
2008-09-09 03:01:00,151.88,151.88,151.79,151.795,514499997.0
2008-09-09 03:02:00,151.795,151.83,151.755,151.77,617700000.0
2008-09-09 03:03:00,151.77,151.79,151.67,151.67,678600000.0
2008-09-09 03:04:00,151.67,151.675,151.39,151.44,612400001.0
2008-09-09 03:05:00,151.44,151.55,151.43,151.55,372900001.0
2008-09-09 03:06:00,151.55,151.55,151.425,151.5,523900000.0
2008-09-09 03:07:00,151.5,151.55,151.455,151.55,488199999.0
2008-09-09 03:08:00,151.55,151.655,151.545,151.625,561600000.0
2008-09-09 03:09:00,151.625,151.68,151.625,151.665,332000000.0
2008-09-09 03:10:00,151.665,151.665,151.615,151.65,380599999.0
2008-09-09 03:11:00,151.65,151.65,151.53,151.53,462900000.0
2008-09-09 03:12:00,151.53,151.565,151.53,151.56,211500000.0
2008-09-09 03:13:00,151.56,151.585,151.53,151.585,415000000.0
2008-09-09 03:14:00,151.59,151.625,151.59,151.62,155600000.0
2008-09-09 03:15:00,151.595,151.675,151.595,151.675,282900000.0
2008-09-09 03:16:00,151.675,151.73,151.675,151.72,253300000.0
2008-09-09 03:17:00,151.72,151.78,151.715,151.775,858599999.0
2008-09-09 03:18:00,151.77,151.775,151.745,151.755,594099999.0
2008-09-09 03:19:00,151.755,151.755,151.655,151.715,525399997.0
2008-09-09 03:20:00,151.715,151.72,151.65,151.675,357100000.0
2008-09-09 03:21:00,151.67,151.68,151.635,151.66,411700000.0
2008-09-09 03:22:00,151.665,151.665,151.57,151.57,603199999.0
2008-09-09 03:23:00,151.575,151.585,151.44,151.44,607900000.0
2008-09-09 03:24:00,151.44,151.48,151.435,151.44,605500000.0
2008-09-09 03:25:00,151.43,151.43,151.36,151.37,595400001.0
2008-09-09 03:26:00,151.37,151.515,151.36,151.515,413800000.0
2008-09-09 03:27:00,151.51,151.515,151.38,151.455,523099998.0
2008-09-09 03:28:00,151.46,151.46,151.36,151.36,476000001.0
2008-09-09 03:29:00,151.36,151.425,151.35,151.39,370700001.0
2008-09-09 03:30:00,151.39,151.435,151.33,151.435,420300000.0
2008-09-09 03:31:00,151.435,151.51,151.4,151.51,499500000.0
2008-09-09 03:32:00,151.52,151.605,151.515,151.605,552700000.0
2008-09-09 03:33:00,151.605,151.685,151.57,151.585,926200000.0
2008-09-09 03:34:00,151.585,151.625,151.585,151.61,693499997.0
2008-09-09 03:35:00,151.605,151.605,151.52,151.545,288599998.0
2008-09-09 03:36:00,151.545,151.65,151.545,151.65,374000000.0
2008-09-09 03:37:00,151.65,151.665,151.63,151.64,399100000.0
2008-09-09 03:38:00,151.635,151.635,151.495,151.51,528000000.0
2008-09-09 03:39:00,151.51,151.55,151.5,151.5,349500000.0
2008-09-09 03:40:00,151.5,151.53,151.48,151.525,508900000.0
2008-09-09 03:41:00,151.525,151.525,151.4,151.43,373600000.0
2008-09-09 03:42:00,151.43,151.51,151.42,151.5,338499999.0
2008-09-09 03:43:00,151.5,151.5,151.45,151.455,194700000.0
2008-09-09 03:44:00,151.455,151.46,151.44,151.46,289400000.0
2008-09-09 03:45:00,151.46,151.47,151.43,151.45,647000001.0
2008-09-09 03:46:00,151.45,151.545,151.45,151.51,207800000.0
2008-09-09 03:47:00,151.51,151.51,151.45,151.45,589899996.0
2008-09-09 03:48:00,151.45,151.45,151.375,151.39,730899999.0
2008-09-09 03:49:00,151.39,151.45,151.35,151.45,572500001.0
2008-09-09 03:50:00,151.46,151.465,151.375,151.38,343900000.0
2008-09-09 03:51:00,151.375,151.4,151.375,151.39,465400000.0
2008-09-09 03:52:00,151.39,151.415,151.39,151.4,241900000.0
2008-09-09 03:53:00,151.405,151.53,151.405,151.53,363900000.0
2008-09-09 03:54:00,151.53,151.555,151.5,151.505,666200000.0
2008-09-09 03:55:00,151.505,151.505,151.4,151.41,562400000.0
2008-09-09 03:56:00,151.41,151.435,151.4,151.435,235499999.0
2008-09-09 03:57:00,151.43,151.435,151.38,151.395,268500000.0
2008-09-09 03:58:00,151.395,151.445,151.395,151.41,457000000.0
2008-09-09 03:59:00,151.41,151.445,151.405,151.415,275500000.0
2008-09-09 04:00:00,151.415,151.435,151.37,151.38,527100001.0
2008-09-09 04:01:00,151.38,151.455,151.36,151.43,427800000.0
2008-09-09 04:02:00,151.43,151.43,151.385,151.415,264999999.0
2008-09-09 04:03:00,151.41,151.46,151.37,151.43,550100000.0
2008-09-09 04:04:00,151.43,151.43,151.36,151.36,678699999.0
2008-09-09 04:05:00,151.365,151.415,151.35,151.4,408000000.0
2008-09-09 04:06:00,151.4,151.47,151.385,151.385,394500000.0
2008-09-09 04:07:00,151.375,151.41,151.375,151.395,366299997.0
2008-09-09 04:08:00,151.39,151.41,151.39,151.4,395799998.0
2008-09-09 04:09:00,151.4,151.43,151.385,151.43,267000000.0
2008-09-09 04:10:00,151.43,151.44,151.42,151.42,229700000.0
2008-09-09 04:11:00,151.42,151.43,151.4,151.41,204600000.0
2008-09-09 04:12:00,151.41,151.455,151.41,151.455,203699999.0
2008-09-09 04:13:00,151.46,151.48,151.39,151.4,403000000.0
2008-09-09 04:14:00,151.4,151.41,151.38,151.41,205600000.0
2008-09-09 04:15:00,151.41,151.44,151.4,151.4,222500000.0
2008-09-09 04:16:00,151.4,151.43,151.385,151.395,185500000.0
2008-09-09 04:17:00,151.39,151.395,151.36,151.395,339100000.0
2008-09-09 04:18:00,151.4,151.4,151.335,151.36,639700000.0
2008-09-09 04:19:00,151.36,151.4,151.35,151.36,469200000.0
2008-09-09 04:20:00,151.365,151.365,151.29,151.315,1494799996.0
2008-09-09 04:21:00,151.315,151.325,151.3,151.305,763699997.0
2008-09-09 04:22:00,151.305,151.325,151.3,151.32,569699991.0
2008-09-09 04:23:00,151.32,151.325,151.28,151.285,1600399991.0
2008-09-09 04:24:00,151.285,151.33,151.28,151.32,486500003.0
2008-09-09 04:25:00,151.32,151.355,151.31,151.33,547699998.0
2008-09-09 04:26:00,151.33,151.33,151.29,151.31,409899998.0
2008-09-09 04:27:00,151.31,151.345,151.31,151.325,336099999.0
2008-09-09 04:28:00,151.325,151.33,151.325,151.325,73400000.0
2008-09-09 04:29:00,151.325,151.35,151.32,151.35,141300000.0
2008-09-09 04:30:00,151.35,151.37,151.35,151.37,437899997.0
2008-09-09 04:31:00,151.37,151.41,151.37,151.41,847300002.0
2008-09-09 04:32:00,151.41,151.415,151.335,151.34,884200004.0
2008-09-09 04:33:00,151.34,151.345,151.32,151.34,722299995.0
2008-09-09 04:34:00,151.34,151.35,151.33,151.33,264300002.0
2008-09-09 04:35:00,151.335,151.35,151.31,151.31,946700003.0
2008-09-09 04:36:00,151.31,151.31,151.24,151.245,1411899994.0
2008-09-09 04:37:00,151.24,151.26,151.225,151.225,1207200000.0
2008-09-09 04:38:00,151.225,151.26,151.225,151.24,445900001.0
2008-09-09 04:39:00,151.23,151.24,151.21,151.22,1252299999.0
2008-09-09 04:40:00,151.22,151.22,151.15,151.16,1868399998.0
2008-09-09 04:41:00,151.16,151.175,151.125,151.135,1583400002.0
2008-09-09 04:42:00,151.135,151.16,151.12,151.13,1703699994.0
2008-09-09 04:43:00,151.13,151.135,151.06,151.09,1589199999.0
2008-09-09 04:44:00,151.09,151.11,151.06,151.06,1046400002.0
2008-09-09 04:45:00,151.065,151.065,151.02,151.02,1223599994.0
2008-09-09 04:46:00,151.01,151.08,150.99,151.07,1636400011.0
2008-09-09 04:47:00,151.07,151.07,150.95,150.965,1402699998.0
2008-09-09 04:48:00,150.97,150.98,150.9,150.91,1116700001.0
2008-09-09 04:49:00,150.9,150.98,150.89,150.89,1471300009.0
2008-09-09 04:50:00,150.895,150.905,150.85,150.85,1373000001.0
2008-09-09 04:51:00,150.86,151.07,150.86,151.07,725899999.0
2008-09-09 04:52:00,151.07,151.07,150.97,151.02,788399999.0
2008-09-09 04:53:00,151.02,151.07,151.02,151.06,1206699996.0
2008-09-09 04:54:00,151.06,151.07,150.91,150.98,1239500001.0
2008-09-09 04:55:00,151.005,151.03,150.97,151.01,1042300003.0
2008-09-09 04:56:00,151.01,151.03,150.99,151.01,1001799998.0
2008-09-09 04:57:00,151.01,151.01,150.95,150.97,710600000.0
2008-09-09 04:58:00,150.965,150.965,150.88,150.9,1270500001.0
2008-09-09 04:59:00,150.9,151.0,150.9,150.98,648900001.0
2008-09-09 05:00:00,150.98,151.02,150.98,151.01,705900000.0
2008-09-09 05:01:00,151.01,151.075,151.01,151.055,1001900002.0
2008-09-09 05:02:00,151.05,151.16,151.05,151.155,707500001.0
2008-09-09 05:03:00,151.17,151.38,151.16,151.31,1028200001.0
2008-09-09 05:04:00,151.31,151.33,151.215,151.32,1358300004.0
2008-09-09 05:05:00,151.32,151.32,151.275,151.28,537200000.0
2008-09-09 05:06:00,151.29,151.55,151.29,151.55,1139000000.0
2008-09-09 05:07:00,151.56,151.75,151.56,151.59,1188500000.0
2008-09-09 05:08:00,151.6,151.6,151.405,151.42,1149600002.0
2008-09-09 05:09:00,151.41,151.49,151.38,151.48,1085299998.0
2008-09-09 05:10:00,151.48,151.5,151.465,151.47,756100001.0
2008-09-09 05:11:00,151.47,151.49,151.465,151.465,454500001.0
2008-09-09 05:12:00,151.48,151.635,151.48,151.63,955000000.0
2008-09-09 05:13:00,151.63,151.63,151.57,151.58,1001699999.0
2008-09-09 05:14:00,151.58,151.63,151.575,151.62,856900001.0
2008-09-09 05:15:00,151.62,151.77,151.61,151.73,1480499998.0
2008-09-09 05:16:00,151.73,151.83,151.73,151.81,1370700005.0
2008-09-09 05:17:00,151.8,151.81,151.75,151.75,1039700001.0
2008-09-09 05:18:00,151.75,151.76,151.64,151.64,1100199997.0
2008-09-09 05:19:00,151.64,151.64,151.61,151.61,592699999.0
2008-09-09 05:20:00,151.6,151.61,151.5,151.53,1200000002.0
2008-09-09 05:21:00,151.52,151.56,151.5,151.56,413300000.0
2008-09-09 05:22:00,151.56,151.61,151.56,151.57,809400000.0
2008-09-09 05:23:00,151.57,151.65,151.56,151.64,593100000.0
2008-09-09 05:24:00,151.64,151.76,151.64,151.76,801700002.0
2008-09-09 05:25:00,151.76,151.79,151.66,151.66,1033700000.0
2008-09-09 05:26:00,151.65,151.75,151.63,151.75,1092199998.0
2008-09-09 05:27:00,151.75,151.79,151.695,151.7,945499998.0
2008-09-09 05:28:00,151.7,151.71,151.65,151.66,888900000.0
2008-09-09 05:29:00,151.66,151.71,151.66,151.665,527099999.0
2008-09-09 05:30:00,151.66,151.67,151.64,151.67,795600007.0
2008-09-09 05:31:00,151.67,151.67,151.525,151.53,979100002.0
2008-09-09 05:32:00,151.53,151.53,151.485,151.495,605499999.0
2008-09-09 05:33:00,151.495,151.525,151.495,151.52,165000000.0
2008-09-09 05:34:00,151.52,151.525,151.51,151.52,144000000.0
2008-09-09 05:35:00,151.52,151.55,151.49,151.49,343100000.0
2008-09-09 05:36:00,151.49,151.495,151.47,151.495,459000000.0
2008-09-09 05:37:00,151.495,151.5,151.475,151.475,217600000.0
2008-09-09 05:38:00,151.48,151.48,151.47,151.47,155200000.0
2008-09-09 05:39:00,151.47,151.475,151.39,151.395,695600002.0
2008-09-09 05:40:00,151.395,151.41,151.3,151.3,1583299991.0
2008-09-09 05:41:00,151.3,151.3,151.08,151.185,899399999.0
2008-09-09 05:42:00,151.18,151.22,151.175,151.215,674899999.0
2008-09-09 05:43:00,151.22,151.3,151.22,151.285,686200000.0
2008-09-09 05:44:00,151.29,151.305,151.28,151.3,271199998.0
2008-09-09 05:45:00,151.3,151.335,151.29,151.325,555300001.0
2008-09-09 05:46:00,151.33,151.37,151.25,151.25,711799998.0
2008-09-09 05:47:00,151.245,151.255,151.145,151.16,478400000.0
2008-09-09 05:48:00,151.165,151.21,151.14,151.15,525099998.0
2008-09-09 05:49:00,151.145,151.15,151.09,151.105,483399999.0
2008-09-09 05:50:00,151.105,151.13,151.06,151.06,736000000.0
2008-09-09 05:51:00,151.05,151.11,151.05,151.105,424899999.0
2008-09-09 05:52:00,151.105,151.155,151.1,151.14,335100000.0
2008-09-09 05:53:00,151.14,151.25,151.14,151.24,845000000.0
2008-09-09 05:54:00,151.24,151.25,151.21,151.23,371100000.0
2008-09-09 05:55:00,151.23,151.31,151.215,151.29,954999998.0
2008-09-09 05:56:00,151.29,151.335,151.245,151.27,688400000.0
2008-09-09 05:57:00,151.27,151.33,151.27,151.33,529600000.0
2008-09-09 05:58:00,151.33,151.39,151.33,151.38,380900000.0
2008-09-09 05:59:00,151.38,151.47,151.36,151.445,658600001.0
2008-09-09 06:00:00,151.445,151.53,151.44,151.51,750299995.0
2008-09-09 06:01:00,151.5,151.515,151.48,151.51,319800001.0
2008-09-09 06:02:00,151.485,151.51,151.44,151.465,478800000.0
2008-09-09 06:03:00,151.465,151.47,151.395,151.41,455100000.0
2008-09-09 06:04:00,151.41,151.425,151.4,151.4,405300000.0
2008-09-09 06:05:00,151.4,151.4,151.375,151.39,210100000.0
2008-09-09 06:06:00,151.38,151.39,151.38,151.38,24100000.0
2008-09-09 06:07:00,151.38,151.39,151.38,151.38,63600000.0
2008-09-09 06:08:00,151.38,151.38,151.345,151.36,166400000.0
2008-09-09 06:09:00,151.355,151.355,151.335,151.34,146900000.0
2008-09-09 06:10:00,151.34,151.375,151.335,151.355,130900000.0
2008-09-09 06:11:00,151.355,151.37,151.35,151.36,168800000.0
2008-09-09 06:12:00,151.35,151.36,151.305,151.31,264600000.0
2008-09-09 06:13:00,151.305,151.31,151.215,151.235,507900000.0
2008-09-09 06:14:00,151.235,151.235,151.17,151.195,302700000.0
2008-09-09 06:15:00,151.195,151.205,151.195,151.195,127700000.0
2008-09-09 06:16:00,151.195,151.215,151.19,151.215,274100000.0
2008-09-09 06:17:00,151.215,151.215,151.185,151.19,231400000.0
2008-09-09 06:18:00,151.19,151.22,151.14,151.14,587000000.0
2008-09-09 06:19:00,151.14,151.235,151.115,151.19,629400000.0
2008-09-09 06:20:00,151.19,151.21,151.18,151.21,391200000.0
2008-09-09 06:21:00,151.215,151.31,151.21,151.3,402800000.0
2008-09-09 06:22:00,151.31,151.37,151.29,151.37,367400000.0
2008-09-09 06:23:00,151.37,151.42,151.37,151.4,227600000.0
2008-09-09 06:24:00,151.4,151.41,151.37,151.37,435000000.0
2008-09-09 06:25:00,151.365,151.37,151.28,151.335,533200000.0
2008-09-09 06:26:00,151.335,151.345,151.31,151.345,293500000.0
2008-09-09 06:27:00,151.345,151.365,151.32,151.35,464100000.0
2008-09-09 06:28:00,151.35,151.365,151.31,151.32,290400000.0
2008-09-09 06:29:00,151.32,151.33,151.25,151.25,220100000.0
2008-09-09 06:30:00,151.25,151.25,151.175,151.2,498600000.0
2008-09-09 06:31:00,151.2,151.26,151.18,151.255,538200000.0
2008-09-09 06:32:00,151.25,151.255,151.245,151.255,62000000.0
2008-09-09 06:33:00,151.25,151.325,151.25,151.31,459800000.0
2008-09-09 06:34:00,151.31,151.335,151.31,151.315,359500000.0
2008-09-09 06:35:00,151.315,151.34,151.255,151.28,696100000.0
2008-09-09 06:36:00,151.28,151.28,151.215,151.215,206000000.0
2008-09-09 06:37:00,151.215,151.29,151.215,151.275,793600000.0
2008-09-09 06:38:00,151.275,151.28,151.235,151.24,490300000.0
2008-09-09 06:39:00,151.24,151.285,151.24,151.28,312800000.0
2008-09-09 06:40:00,151.28,151.29,151.255,151.29,180500000.0
2008-09-09 06:41:00,151.3,151.37,151.29,151.3,269600000.0
2008-09-09 06:42:00,151.3,151.33,151.29,151.33,205000000.0
2008-09-09 06:43:00,151.33,151.34,151.28,151.315,300100000.0
2008-09-09 06:44:00,151.31,151.35,151.31,151.35,315000000.0
2008-09-09 06:45:00,151.35,151.36,151.34,151.35,151500000.0
2008-09-09 06:46:00,151.35,151.415,151.35,151.4,517799999.0
2008-09-09 06:47:00,151.4,151.405,151.39,151.405,94700000.0
2008-09-09 06:48:00,151.4,151.405,151.325,151.35,349000000.0
2008-09-09 06:49:00,151.35,151.38,151.32,151.32,423000000.0
2008-09-09 06:50:00,151.32,151.32,151.285,151.3,291300000.0
2008-09-09 06:51:00,151.3,151.31,151.225,151.24,392100000.0
2008-09-09 06:52:00,151.24,151.25,151.225,151.23,592400000.0
2008-09-09 06:53:00,151.23,151.28,151.23,151.25,387800000.0
2008-09-09 06:54:00,151.25,151.27,151.245,151.26,298000000.0
2008-09-09 06:55:00,151.255,151.265,151.185,151.195,449300000.0
2008-09-09 06:56:00,151.195,151.2,151.16,151.17,327400000.0
2008-09-09 06:57:00,151.17,151.205,151.16,151.185,661900000.0
2008-09-09 06:58:00,151.185,151.205,151.18,151.18,260900000.0
2008-09-09 06:59:00,151.18,151.22,151.17,151.22,381500000.0
2008-09-09 07:00:00,151.22,151.26,151.205,151.21,456999999.0
2008-09-09 07:01:00,151.21,151.26,151.195,151.255,736900000.0
2008-09-09 07:02:00,151.24,151.26,151.2,151.2,480700000.0
2008-09-09 07:03:00,151.195,151.2,151.17,151.19,362500000.0
2008-09-09 07:04:00,151.19,151.215,151.175,151.19,558700000.0
2008-09-09 07:05:00,151.185,151.185,151.13,151.135,598600000.0
2008-09-09 07:06:00,151.135,151.135,151.07,151.08,559700002.0
2008-09-09 07:07:00,151.095,151.125,151.085,151.105,617000000.0
2008-09-09 07:08:00,151.105,151.14,151.1,151.125,922900002.0
2008-09-09 07:09:00,151.125,151.19,151.12,151.18,849100000.0
2008-09-09 07:10:00,151.185,151.26,151.18,151.26,792900000.0
2008-09-09 07:11:00,151.26,151.305,151.255,151.3,986700000.0
2008-09-09 07:12:00,151.305,151.37,151.29,151.365,977300001.0
2008-09-09 07:13:00,151.37,151.445,151.36,151.395,1273200002.0
2008-09-09 07:14:00,151.405,151.41,151.355,151.36,693900000.0
2008-09-09 07:15:00,151.38,151.42,151.365,151.4,370100000.0
2008-09-09 07:16:00,151.395,151.425,151.385,151.41,629200000.0
2008-09-09 07:17:00,151.415,151.45,151.39,151.4,506800000.0
2008-09-09 07:18:00,151.405,151.41,151.335,151.335,539800000.0
2008-09-09 07:19:00,151.34,151.37,151.32,151.345,669700000.0
2008-09-09 07:20:00,151.345,151.35,151.32,151.33,337300000.0
2008-09-09 07:21:00,151.33,151.34,151.305,151.31,383300001.0
2008-09-09 07:22:00,151.31,151.32,151.29,151.305,449300000.0
2008-09-09 07:23:00,151.305,151.32,151.285,151.32,379199999.0
2008-09-09 07:24:00,151.31,151.38,151.31,151.36,632700000.0
2008-09-09 07:25:00,151.36,151.375,151.36,151.36,76600000.0
2008-09-09 07:26:00,151.36,151.4,151.36,151.395,777100000.0
2008-09-09 07:27:00,151.4,151.42,151.38,151.395,537400001.0
2008-09-09 07:28:00,151.395,151.4,151.365,151.365,810300000.0
2008-09-09 07:29:00,151.365,151.365,151.295,151.32,863700000.0
2008-09-09 07:30:00,151.33,151.34,151.3,151.305,353800000.0
2008-09-09 07:31:00,151.305,151.33,151.3,151.3,593200000.0
2008-09-09 07:32:00,151.295,151.34,151.295,151.32,406200000.0
2008-09-09 07:33:00,151.33,151.345,151.325,151.33,706100001.0
2008-09-09 07:34:00,151.33,151.35,151.32,151.32,682600000.0
2008-09-09 07:35:00,151.32,151.34,151.31,151.32,650399999.0
2008-09-09 07:36:00,151.31,151.32,151.3,151.315,502500000.0
2008-09-09 07:37:00,151.315,151.32,151.28,151.285,507500001.0
2008-09-09 07:38:00,151.285,151.345,151.245,151.26,1196900001.0
2008-09-09 07:39:00,151.265,151.29,151.255,151.255,490700000.0
2008-09-09 07:40:00,151.27,151.35,151.255,151.32,1083199998.0
2008-09-09 07:41:00,151.32,151.32,151.31,151.31,305200000.0
2008-09-09 07:42:00,151.31,151.37,151.26,151.365,735400001.0
2008-09-09 07:43:00,151.38,151.41,151.36,151.395,908000001.0
2008-09-09 07:44:00,151.4,151.445,151.4,151.44,598999997.0
2008-09-09 07:45:00,151.44,151.445,151.355,151.355,1203400000.0
2008-09-09 07:46:00,151.35,151.39,151.35,151.375,427700000.0
2008-09-09 07:47:00,151.375,151.38,151.325,151.33,615800000.0
2008-09-09 07:48:00,151.33,151.37,151.29,151.37,1073500000.0
2008-09-09 07:49:00,151.37,151.375,151.32,151.33,627600001.0
2008-09-09 07:50:00,151.33,151.38,151.33,151.365,844900005.0
2008-09-09 07:51:00,151.365,151.395,151.35,151.375,953500002.0
2008-09-09 07:52:00,151.375,151.47,151.375,151.46,724900001.0
2008-09-09 07:53:00,151.465,151.47,151.435,151.44,572900002.0
2008-09-09 07:54:00,151.44,151.44,151.4,151.4,437800000.0
2008-09-09 07:55:00,151.405,151.415,151.39,151.395,649500001.0
2008-09-09 07:56:00,151.4,151.41,151.36,151.385,954100001.0
2008-09-09 07:57:00,151.39,151.41,151.37,151.395,583800001.0
2008-09-09 07:58:00,151.395,151.42,151.395,151.42,364100002.0
2008-09-09 07:59:00,151.42,151.49,151.42,151.465,806799997.0
2008-09-09 08:00:00,151.465,151.47,151.42,151.445,628400000.0
2008-09-09 08:01:00,151.445,151.46,151.435,151.445,168900000.0
2008-09-09 08:02:00,151.455,151.49,151.445,151.49,408900000.0
2008-09-09 08:03:00,151.49,151.495,151.465,151.495,688400001.0
2008-09-09 08:04:00,151.495,151.545,151.495,151.535,485500002.0
2008-09-09 08:05:00,151.525,151.53,151.47,151.48,806600000.0
2008-09-09 08:06:00,151.475,151.49,151.41,151.41,704800000.0
2008-09-09 08:07:00,151.405,151.44,151.385,151.425,1126799998.0
2008-09-09 08:08:00,151.425,151.455,151.385,151.385,658900000.0
2008-09-09 08:09:00,151.385,151.48,151.36,151.475,945999999.0
2008-09-09 08:10:00,151.48,151.535,151.435,151.455,872500001.0
2008-09-09 08:11:00,151.455,151.525,151.455,151.515,857600001.0
2008-09-09 08:12:00,151.515,151.535,151.51,151.515,444900000.0
2008-09-09 08:13:00,151.51,151.575,151.51,151.565,649500000.0
2008-09-09 08:14:00,151.57,151.63,151.555,151.555,677700000.0
2008-09-09 08:15:00,151.555,151.59,151.54,151.56,449900000.0
2008-09-09 08:16:00,151.55,151.59,151.55,151.58,168100000.0
2008-09-09 08:17:00,151.58,151.6,151.565,151.59,187200000.0
2008-09-09 08:18:00,151.6,151.615,151.58,151.61,362400000.0
2008-09-09 08:19:00,151.61,151.63,151.59,151.62,417300000.0
2008-09-09 08:20:00,151.62,151.62,151.59,151.61,282000000.0
2008-09-09 08:21:00,151.61,151.72,151.61,151.68,475100000.0
2008-09-09 08:22:00,151.685,151.715,151.655,151.7,923400001.0
2008-09-09 08:23:00,151.7,151.7,151.67,151.68,622500000.0
2008-09-09 08:24:00,151.68,151.69,151.61,151.685,629900000.0
2008-09-09 08:25:00,151.69,151.69,151.665,151.68,481200001.0
2008-09-09 08:26:00,151.685,151.7,151.67,151.69,330500000.0
2008-09-09 08:27:00,151.69,151.73,151.685,151.71,336800000.0
2008-09-09 08:28:00,151.715,151.81,151.7,151.775,605999998.0
2008-09-09 08:29:00,151.775,151.78,151.75,151.75,387600000.0
2008-09-09 08:30:00,151.76,151.79,151.74,151.78,537500000.0
2008-09-09 08:31:00,151.785,151.815,151.74,151.74,513800000.0
2008-09-09 08:32:00,151.74,151.75,151.685,151.69,645900001.0
2008-09-09 08:33:00,151.69,151.7,151.635,151.685,558300000.0
2008-09-09 08:34:00,151.69,151.7,151.67,151.67,479100000.0
2008-09-09 08:35:00,151.67,151.79,151.665,151.765,657000001.0
2008-09-09 08:36:00,151.765,151.83,151.765,151.81,473200000.0
2008-09-09 08:37:00,151.81,151.81,151.755,151.76,584300000.0
2008-09-09 08:38:00,151.76,151.79,151.75,151.78,579300002.0
2008-09-09 08:39:00,151.775,151.79,151.765,151.765,1002600002.0
2008-09-09 08:40:00,151.765,151.79,151.76,151.77,610300000.0
2008-09-09 08:41:00,151.775,151.825,151.76,151.805,463400000.0
2008-09-09 08:42:00,151.81,151.835,151.775,151.81,798100004.0
2008-09-09 08:43:00,151.81,151.94,151.805,151.94,783100000.0
2008-09-09 08:44:00,151.94,151.97,151.93,151.95,932399994.0
2008-09-09 08:45:00,151.95,151.96,151.915,151.94,812099999.0
2008-09-09 08:46:00,151.94,151.96,151.875,151.9,1249100000.0
2008-09-09 08:47:00,151.9,151.915,151.89,151.915,589000000.0
2008-09-09 08:48:00,151.91,151.985,151.905,151.98,522900003.0
2008-09-09 08:49:00,151.975,152.08,151.97,152.08,1062699998.0
2008-09-09 08:50:00,152.08,152.15,152.08,152.12,1137300000.0
2008-09-09 08:51:00,152.115,152.15,152.105,152.15,804100000.0
2008-09-09 08:52:00,152.16,152.22,152.13,152.22,804000002.0
2008-09-09 08:53:00,152.22,152.25,152.175,152.21,1253100006.0
2008-09-09 08:54:00,152.22,152.26,152.205,152.245,1068800001.0
2008-09-09 08:55:00,152.25,152.29,152.235,152.24,951999999.0
2008-09-09 08:56:00,152.24,152.25,152.195,152.2,1165000000.0
2008-09-09 08:57:00,152.21,152.32,152.185,152.3,1015300000.0
2008-09-09 08:58:00,152.29,152.36,152.26,152.35,1062300001.0
2008-09-09 08:59:00,152.35,152.35,152.22,152.23,1126500000.0
2008-09-09 09:00:00,152.23,152.23,152.155,152.175,1230400000.0
2008-09-09 09:01:00,152.175,152.175,152.065,152.09,1409199999.0
2008-09-09 09:02:00,152.08,152.085,151.965,152.0,1366100000.0
2008-09-09 09:03:00,151.995,152.0,151.965,151.965,1053099999.0
2008-09-09 09:04:00,151.97,151.975,151.87,151.875,1214100003.0
2008-09-09 09:05:00,151.87,151.88,151.84,151.85,1196000001.0
2008-09-09 09:06:00,151.85,151.87,151.825,151.87,1032600001.0
2008-09-09 09:07:00,151.865,151.91,151.85,151.85,1501200003.0
2008-09-09 09:08:00,151.85,151.86,151.745,151.81,1512899997.0
2008-09-09 09:09:00,151.81,151.83,151.745,151.75,1305800000.0
2008-09-09 09:10:00,151.745,151.785,151.68,151.71,1595699997.0
2008-09-09 09:11:00,151.71,151.8,151.71,151.765,1205999999.0
2008-09-09 09:12:00,151.765,151.87,151.74,151.85,1298200004.0
2008-09-09 09:13:00,151.85,151.89,151.805,151.83,1225199997.0
2008-09-09 09:14:00,151.83,151.87,151.81,151.85,1214300001.0
2008-09-09 09:15:00,151.85,151.95,151.835,151.93,1037800009.0
2008-09-09 09:16:00,151.93,151.96,151.91,151.96,569000001.0
2008-09-09 09:17:00,151.97,151.97,151.93,151.965,1150400002.0
2008-09-09 09:18:00,151.965,151.965,151.86,151.875,1613100000.0
2008-09-09 09:19:00,151.875,151.88,151.84,151.85,1297900002.0
2008-09-09 09:20:00,151.85,151.92,151.85,151.92,1054400002.0
2008-09-09 09:21:00,151.92,151.94,151.9,151.94,1122800000.0
2008-09-09 09:22:00,151.935,151.97,151.915,151.95,992099999.0
2008-09-09 09:23:00,151.955,152.085,151.955,152.085,689500000.0
2008-09-09 09:24:00,152.085,152.18,152.085,152.155,1116199999.0
2008-09-09 09:25:00,152.155,152.235,152.155,152.23,1020899999.0
2008-09-09 09:26:00,152.23,152.325,152.23,152.26,1181800000.0
2008-09-09 09:27:00,152.255,152.32,152.25,152.3,1164400000.0
2008-09-09 09:28:00,152.3,152.33,152.27,152.28,1047399998.0
2008-09-09 09:29:00,152.28,152.28,152.185,152.185,1130100000.0
2008-09-09 09:30:00,152.18,152.195,152.145,152.185,1032100000.0
2008-09-09 09:31:00,152.185,152.21,152.16,152.16,650300000.0
2008-09-09 09:32:00,152.16,152.16,152.14,152.14,776300000.0
2008-09-09 09:33:00,152.14,152.15,152.1,152.115,751200000.0
2008-09-09 09:34:00,152.115,152.13,152.07,152.075,908000000.0
2008-09-09 09:35:00,152.08,152.09,152.065,152.085,580500000.0
2008-09-09 09:36:00,152.085,152.125,152.08,152.125,682600000.0
2008-09-09 09:37:00,152.13,152.14,152.1,152.135,638000000.0
2008-09-09 09:38:00,152.135,152.165,152.115,152.13,1019500000.0
2008-09-09 09:39:00,152.125,152.15,152.105,152.115,1054400000.0
2008-09-09 09:40:00,152.11,152.19,152.11,152.19,622200000.0
2008-09-09 09:41:00,152.185,152.24,152.185,152.24,906300000.0
2008-09-09 09:42:00,152.24,152.275,152.23,152.26,1032199999.0
2008-09-09 09:43:00,152.255,152.29,152.235,152.275,870000000.0
2008-09-09 09:44:00,152.28,152.34,152.265,152.305,867200000.0
2008-09-09 09:45:00,152.305,152.32,152.3,152.3,627000000.0
2008-09-09 09:46:00,152.3,152.3,152.27,152.27,300800000.0
2008-09-09 09:47:00,152.27,152.275,152.2,152.215,943400000.0
2008-09-09 09:48:00,152.215,152.23,152.18,152.18,783900000.0
2008-09-09 09:49:00,152.18,152.26,152.175,152.255,800900000.0
2008-09-09 09:50:00,152.26,152.265,152.225,152.23,855400000.0
2008-09-09 09:51:00,152.23,152.24,152.21,152.21,779600000.0
2008-09-09 09:52:00,152.21,152.22,152.175,152.2,1064100000.0
2008-09-09 09:53:00,152.2,152.28,152.2,152.28,1057500000.0
2008-09-09 09:54:00,152.28,152.3,152.24,152.245,820400000.0
2008-09-09 09:55:00,152.25,152.26,152.23,152.245,532500000.0
2008-09-09 09:56:00,152.245,152.27,152.235,152.27,628600000.0
2008-09-09 09:57:00,152.27,152.32,152.265,152.31,631000000.0
2008-09-09 09:58:00,152.31,152.31,152.27,152.27,779100000.0
2008-09-09 09:59:00,152.27,152.27,152.22,152.22,939000000.0
2008-09-09 10:00:00,152.23,152.23,152.135,152.135,1116600002.0
2008-09-09 10:01:00,152.135,152.145,152.12,152.135,913700000.0
2008-09-09 10:02:00,152.135,152.15,152.065,152.07,798916000.0
2008-09-09 10:03:00,152.07,152.085,152.05,152.06,638000000.0
2008-09-09 10:04:00,152.055,152.08,152.055,152.08,788300000.0
2008-09-09 10:05:00,152.08,152.115,152.07,152.115,488700000.0
2008-09-09 10:06:00,152.12,152.145,152.115,152.145,471000000.0
2008-09-09 10:07:00,152.145,152.17,152.14,152.165,720800000.0
2008-09-09 10:08:00,152.17,152.17,152.13,152.14,591600000.0
2008-09-09 10:09:00,152.14,152.17,152.14,152.16,586700000.0
2008-09-09 10:10:00,152.16,152.205,152.16,152.2,477500000.0
2008-09-09 10:11:00,152.205,152.22,152.18,152.185,651700000.0
2008-09-09 10:12:00,152.19,152.225,152.17,152.22,605800000.0
2008-09-09 10:13:00,152.22,152.255,152.22,152.23,578200000.0
2008-09-09 10:14:00,152.23,152.23,152.12,152.125,954900000.0
2008-09-09 10:15:00,152.125,152.15,152.115,152.13,970800000.0
2008-09-09 10:16:00,152.14,152.14,152.045,152.055,849400000.0
2008-09-09 10:17:00,152.05,152.06,152.03,152.055,457300000.0
2008-09-09 10:18:00,152.055,152.06,151.975,151.985,724600002.0
2008-09-09 10:19:00,151.985,152.04,151.98,152.04,1030900000.0
2008-09-09 10:20:00,152.04,152.04,152.01,152.025,503500000.0
2008-09-09 10:21:00,152.025,152.05,152.02,152.04,234800000.0
2008-09-09 10:22:00,152.04,152.13,152.04,152.13,337000000.0
2008-09-09 10:23:00,152.14,152.17,152.125,152.13,500000000.0
2008-09-09 10:24:00,152.12,152.125,152.07,152.075,706900000.0
2008-09-09 10:25:00,152.075,152.08,152.05,152.08,496199999.0
2008-09-09 10:26:00,152.07,152.08,152.065,152.07,124400000.0
2008-09-09 10:27:00,152.07,152.12,152.07,152.105,386800000.0
2008-09-09 10:28:00,152.105,152.14,152.08,152.13,577300000.0
2008-09-09 10:29:00,152.13,152.13,152.075,152.085,864900001.0
2008-09-09 10:30:00,152.085,152.125,152.07,152.105,835600000.0
2008-09-09 10:31:00,152.11,152.11,152.075,152.08,574200000.0
2008-09-09 10:32:00,152.08,152.11,152.05,152.075,478300000.0
2008-09-09 10:33:00,152.075,152.08,152.055,152.055,301100000.0
2008-09-09 10:34:00,152.055,152.065,152.05,152.065,357700000.0
2008-09-09 10:35:00,152.065,152.1,152.065,152.075,757400000.0
2008-09-09 10:36:00,152.075,152.08,152.05,152.05,467500000.0
2008-09-09 10:37:00,152.05,152.09,152.05,152.09,470100000.0
2008-09-09 10:38:00,152.085,152.125,152.065,152.07,608600000.0
2008-09-09 10:39:00,152.07,152.1,152.065,152.09,298800000.0
2008-09-09 10:40:00,152.09,152.09,152.03,152.03,625800000.0
2008-09-09 10:41:00,152.035,152.05,152.03,152.045,591500000.0
2008-09-09 10:42:00,152.045,152.06,152.005,152.015,962900000.0
2008-09-09 10:43:00,152.02,152.035,151.915,151.92,1064699999.0
2008-09-09 10:44:00,151.92,151.94,151.88,151.93,919199999.0
2008-09-09 10:45:00,151.93,152.0,151.93,151.985,915899999.0
2008-09-09 10:46:00,151.99,152.04,151.975,152.04,821099999.0
2008-09-09 10:47:00,152.04,152.085,152.04,152.07,666100001.0
2008-09-09 10:48:00,152.07,152.08,152.02,152.02,1134000000.0
2008-09-09 10:49:00,152.02,152.08,152.02,152.08,990100000.0
2008-09-09 10:50:00,152.08,152.12,152.08,152.12,839800000.0
2008-09-09 10:51:00,152.12,152.155,152.09,152.15,1199400000.0
2008-09-09 10:52:00,152.15,152.235,152.145,152.235,752000000.0
2008-09-09 10:53:00,152.24,152.29,152.225,152.235,1115200000.0
2008-09-09 10:54:00,152.235,152.28,152.235,152.255,1051700001.0
2008-09-09 10:55:00,152.25,152.27,152.215,152.225,826700000.0
2008-09-09 10:56:00,152.225,152.24,152.22,152.23,457200000.0
2008-09-09 10:57:00,152.24,152.24,152.2,152.21,728300000.0
2008-09-09 10:58:00,152.205,152.315,152.18,152.29,882600000.0
2008-09-09 10:59:00,152.29,152.46,152.28,152.455,598900000.0
2008-09-09 11:00:00,152.455,152.58,152.455,152.575,923100000.0
2008-09-09 11:01:00,152.575,152.72,152.57,152.7,969300000.0
2008-09-09 11:02:00,152.71,152.71,152.575,152.575,932900000.0
2008-09-09 11:03:00,152.575,152.59,152.515,152.52,1199300000.0
2008-09-09 11:04:00,152.52,152.53,152.45,152.475,817400000.0
2008-09-09 11:05:00,152.475,152.51,152.445,152.465,882000000.0
2008-09-09 11:06:00,152.465,152.5,152.45,152.45,908400000.0
2008-09-09 11:07:00,152.45,152.58,152.435,152.55,950000001.0
2008-09-09 11:08:00,152.55,152.58,152.53,152.58,1063400000.0
2008-09-09 11:09:00,152.58,152.635,152.555,152.635,893300000.0
2008-09-09 11:10:00,152.635,152.785,152.63,152.785,981300000.0
2008-09-09 11:11:00,152.78,152.87,152.78,152.845,753600001.0
2008-09-09 11:12:00,152.85,152.85,152.78,152.78,729400000.0
2008-09-09 11:13:00,152.78,152.78,152.74,152.74,717000000.0
2008-09-09 11:14:00,152.75,152.75,152.69,152.705,947700000.0
2008-09-09 11:15:00,152.705,152.81,152.7,152.81,746900000.0
2008-09-09 11:16:00,152.81,152.85,152.805,152.845,972200000.0
2008-09-09 11:17:00,152.85,152.86,152.82,152.825,926600000.0
2008-09-09 11:18:00,152.825,152.84,152.805,152.83,953000000.0
2008-09-09 11:19:00,152.83,152.835,152.78,152.78,850600000.0
2008-09-09 11:20:00,152.78,152.8,152.755,152.79,1100600000.0
2008-09-09 11:21:00,152.79,152.86,152.79,152.86,927999999.0
2008-09-09 11:22:00,152.86,152.86,152.82,152.825,930800000.0
2008-09-09 11:23:00,152.825,152.865,152.825,152.865,809400000.0
2008-09-09 11:24:00,152.865,152.865,152.82,152.82,780800000.0
2008-09-09 11:25:00,152.82,152.82,152.8,152.815,559200000.0
2008-09-09 11:26:00,152.82,152.83,152.8,152.81,626900002.0
2008-09-09 11:27:00,152.82,152.955,152.81,152.94,966900001.0
2008-09-09 11:28:00,152.945,153.05,152.935,153.05,1096200000.0
2008-09-09 11:29:00,153.05,153.06,152.97,153.0,1199200000.0
2008-09-09 11:30:00,153.005,153.08,152.985,153.08,796400000.0
2008-09-09 11:31:00,153.08,153.17,153.08,153.17,814899999.0
2008-09-09 11:32:00,153.17,153.33,153.17,153.3,774100000.0
2008-09-09 11:33:00,153.3,153.36,153.27,153.335,1111400000.0
2008-09-09 11:34:00,153.34,153.34,153.205,153.22,1067600000.0
2008-09-09 11:35:00,153.22,153.25,153.22,153.245,539400000.0
2008-09-09 11:36:00,153.245,153.26,153.215,153.26,934600000.0
2008-09-09 11:37:00,153.26,153.275,153.25,153.26,726000000.0
2008-09-09 11:38:00,153.26,153.34,153.26,153.34,421900000.0
2008-09-09 11:39:00,153.34,153.43,153.34,153.36,987900000.0
2008-09-09 11:40:00,153.36,153.425,153.36,153.36,952800000.0
2008-09-09 11:41:00,153.36,153.4,153.34,153.35,608200000.0
2008-09-09 11:42:00,153.35,153.35,153.26,153.29,666500000.0
2008-09-09 11:43:00,153.285,153.29,153.215,153.22,782300000.0
2008-09-09 11:44:00,153.22,153.22,153.15,153.155,770898798.0
2008-09-09 11:45:00,153.16,153.17,153.095,153.1,785850000.0
2008-09-09 11:46:00,153.1,153.115,153.08,153.095,775200000.0
2008-09-09 11:47:00,153.085,153.13,153.085,153.11,415700000.0
2008-09-09 11:48:00,153.11,153.115,153.08,153.08,819400000.0
2008-09-09 11:49:00,153.08,153.08,153.04,153.05,411800000.0
2008-09-09 11:50:00,153.05,153.06,153.02,153.025,376500000.0
2008-09-09 11:51:00,153.02,153.025,152.95,152.96,700200000.0
2008-09-09 11:52:00,152.955,153.03,152.95,153.01,888100000.0
2008-09-09 11:53:00,153.005,153.03,152.965,152.98,769300000.0
2008-09-09 11:54:00,152.985,153.03,152.95,153.03,922000000.0
2008-09-09 11:55:00,153.03,153.03,152.975,152.975,771900001.0
2008-09-09 11:56:00,152.98,153.02,152.965,153.02,458600000.0
2008-09-09 11:57:00,153.02,153.04,152.995,153.02,242900000.0
2008-09-09 11:58:00,153.02,153.02,152.955,152.97,669400000.0
2008-09-09 11:59:00,152.97,152.99,152.955,152.97,582900000.0
2008-09-09 12:00:00,152.975,153.05,152.97,153.05,574800000.0
2008-09-09 12:01:00,153.05,153.15,153.03,153.15,719599999.0
2008-09-09 12:02:00,153.155,153.285,153.155,153.28,909800001.0
2008-09-09 12:03:00,153.29,153.33,153.275,153.33,635900000.0
2008-09-09 12:04:00,153.33,153.33,153.305,153.305,455000000.0
2008-09-09 12:05:00,153.305,153.33,153.26,153.325,1014200000.0
2008-09-09 12:06:00,153.325,153.38,153.325,153.35,803000000.0
2008-09-09 12:07:00,153.355,153.365,153.34,153.36,554800000.0
2008-09-09 12:08:00,153.35,153.36,153.33,153.35,425300000.0
2008-09-09 12:09:00,153.35,153.36,153.335,153.34,602000000.0
2008-09-09 12:10:00,153.34,153.35,153.3,153.305,698300000.0
2008-09-09 12:11:00,153.305,153.325,153.27,153.275,564500000.0
2008-09-09 12:12:00,153.27,153.34,153.27,153.34,614300000.0
2008-09-09 12:13:00,153.35,153.35,153.32,153.335,510700000.0
2008-09-09 12:14:00,153.335,153.36,153.305,153.305,826800000.0
2008-09-09 12:15:00,153.3,153.44,153.275,153.425,880600000.0
2008-09-09 12:16:00,153.425,153.535,153.395,153.47,795400000.0
2008-09-09 12:17:00,153.47,153.49,153.46,153.46,768400000.0
2008-09-09 12:18:00,153.46,153.5,153.45,153.475,627400000.0
2008-09-09 12:19:00,153.475,153.49,153.43,153.455,692999999.0
2008-09-09 12:20:00,153.455,153.455,153.39,153.39,868000000.0
2008-09-09 12:21:00,153.385,153.385,153.36,153.375,529100000.0
2008-09-09 12:22:00,153.375,153.395,153.355,153.36,916900000.0
2008-09-09 12:23:00,153.36,153.395,153.34,153.37,780400000.0
2008-09-09 12:24:00,153.37,153.4,153.37,153.38,737000000.0
2008-09-09 12:25:00,153.38,153.395,153.36,153.395,541200000.0
2008-09-09 12:26:00,153.4,153.4,153.365,153.39,793400000.0
2008-09-09 12:27:00,153.385,153.445,153.37,153.425,557200000.0
2008-09-09 12:28:00,153.425,153.46,153.4,153.435,535100000.0
2008-09-09 12:29:00,153.43,153.43,153.4,153.41,688200000.0
2008-09-09 12:30:00,153.41,153.42,153.39,153.39,794000000.0
2008-09-09 12:31:00,153.395,153.4,153.29,153.32,883500000.0
2008-09-09 12:32:00,153.315,153.315,153.25,153.285,917200000.0
2008-09-09 12:33:00,153.285,153.32,153.285,153.29,705500000.0
2008-09-09 12:34:00,153.295,153.335,153.29,153.29,707900000.0
2008-09-09 12:35:00,153.29,153.3,153.26,153.285,584800000.0
2008-09-09 12:36:00,153.29,153.31,153.285,153.285,614200000.0
2008-09-09 12:37:00,153.285,153.285,153.25,153.255,506300000.0
2008-09-09 12:38:00,153.255,153.28,153.24,153.24,587800000.0
2008-09-09 12:39:00,153.24,153.24,153.215,153.225,483399999.0
2008-09-09 12:40:00,153.225,153.24,153.205,153.22,592500000.0
2008-09-09 12:41:00,153.215,153.265,153.215,153.255,603800000.0
2008-09-09 12:42:00,153.25,153.255,153.22,153.22,192200000.0
2008-09-09 12:43:00,153.22,153.26,153.21,153.255,370700001.0
2008-09-09 12:44:00,153.255,153.28,153.235,153.25,752400001.0
2008-09-09 12:45:00,153.26,153.35,153.255,153.315,1023900000.0
2008-09-09 12:46:00,153.31,153.4,153.31,153.37,679900000.0
2008-09-09 12:47:00,153.37,153.385,153.34,153.35,258600000.0
2008-09-09 12:48:00,153.36,153.38,153.35,153.38,244000000.0
2008-09-09 12:49:00,153.38,153.39,153.365,153.39,122900000.0
2008-09-09 12:50:00,153.39,153.39,153.355,153.36,185200000.0
2008-09-09 12:51:00,153.36,153.36,153.34,153.34,472500000.0
2008-09-09 12:52:00,153.34,153.34,153.28,153.29,431100000.0
2008-09-09 12:53:00,153.29,153.3,153.25,153.25,496500000.0
2008-09-09 12:54:00,153.265,153.27,153.25,153.265,438500000.0
2008-09-09 12:55:00,153.27,153.29,153.25,153.255,831600000.0
2008-09-09 12:56:00,153.255,153.26,153.195,153.21,670800000.0
2008-09-09 12:57:00,153.215,153.215,153.14,153.17,531500000.0
2008-09-09 12:58:00,153.175,153.25,153.175,153.22,800300000.0
2008-09-09 12:59:00,153.215,153.23,153.21,153.22,566500000.0
2008-09-09 13:00:00,153.22,153.23,153.13,153.13,651199999.0
2008-09-09 13:01:00,153.125,153.125,153.055,153.07,808500001.0
2008-09-09 13:02:00,153.075,153.09,153.065,153.065,485300000.0
2008-09-09 13:03:00,153.065,153.08,153.015,153.04,641400000.0
2008-09-09 13:04:00,153.04,153.04,153.02,153.03,280700000.0
2008-09-09 13:05:00,153.025,153.045,153.015,153.045,292100000.0
2008-09-09 13:06:00,153.04,153.055,153.0,153.01,712300000.0
2008-09-09 13:07:00,153.01,153.01,152.95,152.95,697000000.0
2008-09-09 13:08:00,152.95,152.97,152.87,152.87,730000000.0
2008-09-09 13:09:00,152.88,152.945,152.875,152.94,649000000.0
2008-09-09 13:10:00,152.94,152.97,152.905,152.955,632600000.0
2008-09-09 13:11:00,152.955,152.97,152.885,152.9,846500000.0
2008-09-09 13:12:00,152.9,152.93,152.84,152.865,761300000.0
2008-09-09 13:13:00,152.865,152.865,152.76,152.79,729700000.0
2008-09-09 13:14:00,152.79,152.81,152.775,152.81,379600000.0
2008-09-09 13:15:00,152.81,152.81,152.775,152.78,437900000.0
2008-09-09 13:16:00,152.78,152.78,152.735,152.77,571299999.0
2008-09-09 13:17:00,152.775,152.825,152.765,152.79,785400000.0
2008-09-09 13:18:00,152.79,152.795,152.75,152.78,692700000.0
2008-09-09 13:19:00,152.78,152.83,152.775,152.82,377100000.0
2008-09-09 13:20:00,152.82,152.835,152.82,152.82,590600000.0
2008-09-09 13:21:00,152.815,152.865,152.81,152.865,707500000.0
2008-09-09 13:22:00,152.865,152.87,152.86,152.86,270600000.0
2008-09-09 13:23:00,152.865,152.94,152.865,152.885,874300000.0
2008-09-09 13:24:00,152.89,152.91,152.875,152.885,824900000.0
2008-09-09 13:25:00,152.885,152.91,152.85,152.86,711600000.0
2008-09-09 13:26:00,152.86,152.9,152.825,152.86,504800000.0
2008-09-09 13:27:00,152.86,152.87,152.845,152.87,244900000.0
2008-09-09 13:28:00,152.87,152.87,152.84,152.86,479500000.0
2008-09-09 13:29:00,152.86,152.875,152.84,152.87,433400000.0
2008-09-09 13:30:00,152.87,152.9,152.855,152.855,583300000.0
2008-09-09 13:31:00,152.855,152.89,152.855,152.88,186600000.0
2008-09-09 13:32:00,152.88,152.91,152.865,152.87,454800000.0
2008-09-09 13:33:00,152.87,152.935,152.865,152.935,426000000.0
2008-09-09 13:34:00,152.935,152.965,152.93,152.94,330200000.0
2008-09-09 13:35:00,152.945,153.02,152.945,152.96,905400000.0
2008-09-09 13:36:00,152.955,152.96,152.93,152.95,418800000.0
2008-09-09 13:37:00,152.95,152.99,152.945,152.99,507700000.0
2008-09-09 13:38:00,152.99,153.02,152.965,153.015,534300000.0
2008-09-09 13:39:00,153.01,153.015,152.98,153.005,456700000.0
2008-09-09 13:40:00,153.005,153.01,152.975,152.99,682200000.0
2008-09-09 13:41:00,152.99,153.05,152.98,153.05,513700000.0
2008-09-09 13:42:00,153.05,153.12,153.05,153.1,353400000.0
2008-09-09 13:43:00,153.1,153.14,153.1,153.125,622700000.0
2008-09-09 13:44:00,153.125,153.13,153.095,153.12,658900000.0
2008-09-09 13:45:00,153.12,153.13,153.04,153.055,580900000.0
2008-09-09 13:46:00,153.055,153.06,153.04,153.05,231900000.0
2008-09-09 13:47:00,153.05,153.05,152.99,152.99,478200000.0
2008-09-09 13:48:00,152.99,153.0,152.93,152.95,417600000.0
2008-09-09 13:49:00,152.95,152.96,152.92,152.925,329400000.0
2008-09-09 13:50:00,152.925,152.935,152.865,152.865,788600000.0
2008-09-09 13:51:00,152.865,152.87,152.84,152.86,431200000.0
2008-09-09 13:52:00,152.865,152.865,152.84,152.85,412000000.0
2008-09-09 13:53:00,152.85,152.86,152.835,152.85,290700000.0
2008-09-09 13:54:00,152.85,152.85,152.84,152.85,192400000.0
2008-09-09 13:55:00,152.85,152.86,152.85,152.86,384600000.0
2008-09-09 13:56:00,152.86,152.88,152.85,152.86,194800000.0
2008-09-09 13:57:00,152.85,152.88,152.85,152.85,204300000.0
2008-09-09 13:58:00,152.85,152.87,152.805,152.81,332300000.0
2008-09-09 13:59:00,152.81,152.81,152.77,152.77,274700000.0
2008-09-09 14:00:00,152.77,152.79,152.77,152.78,436800000.0
2008-09-09 14:01:00,152.78,152.825,152.78,152.82,421800000.0
2008-09-09 14:02:00,152.82,152.845,152.81,152.845,480200000.0
2008-09-09 14:03:00,152.845,152.87,152.82,152.855,803600000.0
2008-09-09 14:04:00,152.86,152.91,152.86,152.9,376200000.0
2008-09-09 14:05:00,152.9,152.91,152.88,152.905,624600000.0
2008-09-09 14:06:00,152.905,152.915,152.9,152.91,311100000.0
2008-09-09 14:07:00,152.91,152.92,152.91,152.92,78700000.0
2008-09-09 14:08:00,152.915,152.92,152.88,152.92,636700000.0
2008-09-09 14:09:00,152.92,152.93,152.9,152.9,400600000.0
2008-09-09 14:10:00,152.9,152.94,152.89,152.93,298900000.0
2008-09-09 14:11:00,152.93,152.96,152.93,152.95,695500000.0
2008-09-09 14:12:00,152.945,152.95,152.92,152.935,327500000.0
2008-09-09 14:13:00,152.935,152.965,152.93,152.93,676200000.0
2008-09-09 14:14:00,152.93,152.94,152.895,152.895,609600000.0
2008-09-09 14:15:00,152.895,152.93,152.89,152.92,408700000.0
2008-09-09 14:16:00,152.92,152.93,152.905,152.93,311900000.0
2008-09-09 14:17:00,152.92,153.02,152.92,153.0,522600000.0
2008-09-09 14:18:00,153.0,153.05,153.0,153.01,752400000.0
2008-09-09 14:19:00,153.01,153.025,152.985,153.02,663200000.0
2008-09-09 14:20:00,153.02,153.02,152.945,152.99,584800000.0
2008-09-09 14:21:00,152.985,152.985,152.97,152.98,454500001.0
2008-09-09 14:22:00,152.98,152.98,152.945,152.95,405400000.0
2008-09-09 14:23:00,152.95,152.97,152.925,152.945,567900000.0
2008-09-09 14:24:00,152.945,152.955,152.91,152.92,451800000.0
2008-09-09 14:25:00,152.91,152.925,152.9,152.915,503900000.0
2008-09-09 14:26:00,152.92,152.96,152.915,152.95,555900000.0
2008-09-09 14:27:00,152.945,152.95,152.905,152.905,376600000.0
2008-09-09 14:28:00,152.9,152.905,152.88,152.895,459200000.0
2008-09-09 14:29:00,152.895,152.9,152.87,152.87,607700000.0
2008-09-09 14:30:00,152.88,152.88,152.8,152.8,515600000.0
2008-09-09 14:31:00,152.8,152.81,152.79,152.8,266500000.0
2008-09-09 14:32:00,152.8,152.8,152.75,152.76,275500000.0
2008-09-09 14:33:00,152.76,152.77,152.635,152.635,695200000.0
2008-09-09 14:34:00,152.635,152.65,152.55,152.55,686600000.0
2008-09-09 14:35:00,152.55,152.6,152.52,152.56,705700000.0
2008-09-09 14:36:00,152.56,152.57,152.48,152.485,961000000.0
2008-09-09 14:37:00,152.48,152.48,152.32,152.34,742900000.0
2008-09-09 14:38:00,152.33,152.38,152.31,152.355,825100000.0
2008-09-09 14:39:00,152.355,152.36,152.24,152.26,952800001.0
2008-09-09 14:40:00,152.26,152.35,152.255,152.34,995100001.0
2008-09-09 14:41:00,152.345,152.415,152.32,152.41,478000000.0
2008-09-09 14:42:00,152.41,152.45,152.4,152.45,257900000.0
2008-09-09 14:43:00,152.445,152.54,152.43,152.54,373700002.0
2008-09-09 14:44:00,152.535,152.67,152.5,152.61,1007900000.0
2008-09-09 14:45:00,152.61,152.67,152.575,152.65,816500000.0
2008-09-09 14:46:00,152.66,152.67,152.595,152.62,742200000.0
2008-09-09 14:47:00,152.62,152.62,152.49,152.49,853800000.0
2008-09-09 14:48:00,152.49,152.5,152.44,152.45,962899999.0
2008-09-09 14:49:00,152.45,152.46,152.41,152.415,979500000.0
2008-09-09 14:50:00,152.42,152.47,152.415,152.44,833900000.0
2008-09-09 14:51:00,152.435,152.475,152.37,152.425,988700000.0
2008-09-09 14:52:00,152.395,152.41,152.325,152.33,977700000.0
2008-09-09 14:53:00,152.33,152.33,152.24,152.24,1066200000.0
2008-09-09 14:54:00,152.24,152.28,152.24,152.26,716500001.0
2008-09-09 14:55:00,152.26,152.26,152.2,152.205,826800000.0
2008-09-09 14:56:00,152.205,152.205,152.145,152.165,1085700000.0
2008-09-09 14:57:00,152.165,152.26,152.145,152.26,1404900000.0
2008-09-09 14:58:00,152.26,152.32,152.255,152.3,719100000.0
2008-09-09 14:59:00,152.31,152.39,152.295,152.345,969100002.0
2008-09-09 15:00:00,152.345,152.36,152.3,152.33,735500003.0
2008-09-09 15:01:00,152.33,152.38,152.315,152.315,1034000000.0
2008-09-09 15:02:00,152.315,152.34,152.3,152.3,652000000.0
2008-09-09 15:03:00,152.31,152.32,152.255,152.28,758800000.0
2008-09-09 15:04:00,152.28,152.31,152.255,152.255,954900000.0
2008-09-09 15:05:00,152.255,152.29,152.22,152.22,962300000.0
2008-09-09 15:06:00,152.215,152.22,152.16,152.16,1040600000.0
2008-09-09 15:07:00,152.16,152.17,152.115,152.115,1189800000.0
2008-09-09 15:08:00,152.11,152.115,152.025,152.025,722600000.0
2008-09-09 15:09:00,152.0,152.11,152.0,152.1,1242500001.0
2008-09-09 15:10:00,152.1,152.15,152.1,152.135,1045800000.0
2008-09-09 15:11:00,152.135,152.18,152.13,152.13,960100000.0
2008-09-09 15:12:00,152.13,152.13,152.065,152.065,869000000.0
2008-09-09 15:13:00,152.07,152.07,152.02,152.06,815300000.0
2008-09-09 15:14:00,152.065,152.09,152.01,152.01,755600000.0
2008-09-09 15:15:00,152.015,152.02,151.945,151.97,966700000.0
2008-09-09 15:16:00,151.975,151.99,151.935,151.955,902900000.0
2008-09-09 15:17:00,151.955,151.96,151.9,151.915,695600000.0
2008-09-09 15:18:00,151.91,152.03,151.91,152.03,845400000.0
2008-09-09 15:19:00,152.03,152.03,151.99,152.01,751000000.0
2008-09-09 15:20:00,152.01,152.115,152.0,152.115,753700000.0
2008-09-09 15:21:00,152.115,152.13,152.025,152.025,740300000.0
2008-09-09 15:22:00,152.03,152.07,152.015,152.05,846600000.0
2008-09-09 15:23:00,152.05,152.06,151.985,152.01,1075500000.0
2008-09-09 15:24:00,152.01,152.02,151.965,152.005,1008400000.0
2008-09-09 15:25:00,152.005,152.01,151.985,151.995,730400000.0
2008-09-09 15:26:00,151.995,152.0,151.92,151.935,788300000.0
2008-09-09 15:27:00,151.935,152.0,151.9,151.995,1042000000.0
2008-09-09 15:28:00,151.995,152.02,151.97,151.98,623000000.0
2008-09-09 15:29:00,151.98,152.065,151.95,152.025,1009800000.0
2008-09-09 15:30:00,152.025,152.03,151.975,152.0,929500000.0
2008-09-09 15:31:00,152.0,152.0,151.865,151.875,924400000.0
2008-09-09 15:32:00,151.875,151.975,151.875,151.975,1115900000.0
2008-09-09 15:33:00,151.975,152.02,151.94,151.965,1202899999.0
2008-09-09 15:34:00,151.96,151.96,151.85,151.855,973000000.0
2008-09-09 15:35:00,151.855,151.855,151.74,151.77,999000000.0
2008-09-09 15:36:00,151.77,151.78,151.73,151.735,1003000000.0
2008-09-09 15:37:00,151.735,151.735,151.665,151.675,999700000.0
2008-09-09 15:38:00,151.68,151.7,151.595,151.65,1067600000.0
2008-09-09 15:39:00,151.645,151.73,151.64,151.73,972400000.0
2008-09-09 15:40:00,151.73,151.84,151.695,151.73,1106300001.0
2008-09-09 15:41:00,151.725,151.87,151.725,151.87,1098300000.0
2008-09-09 15:42:00,151.865,151.95,151.86,151.945,1045300000.0
2008-09-09 15:43:00,151.95,152.02,151.925,151.99,715899999.0
2008-09-09 15:44:00,152.0,152.0,151.935,151.96,743300000.0
2008-09-09 15:45:00,151.96,152.07,151.95,152.07,536500000.0
2008-09-09 15:46:00,152.07,152.09,152.015,152.07,729200000.0
2008-09-09 15:47:00,152.07,152.13,152.07,152.12,850900000.0
2008-09-09 15:48:00,152.12,152.26,152.115,152.26,748800000.0
2008-09-09 15:49:00,152.265,152.28,152.21,152.215,648100000.0
2008-09-09 15:50:00,152.215,152.27,152.195,152.25,860200000.0
2008-09-09 15:51:00,152.245,152.275,152.22,152.255,677000000.0
2008-09-09 15:52:00,152.255,152.26,152.175,152.18,728200000.0
2008-09-09 15:53:00,152.175,152.21,152.165,152.21,416600000.0
2008-09-09 15:54:00,152.22,152.25,152.21,152.22,653100000.0
2008-09-09 15:55:00,152.215,152.26,152.21,152.25,499200000.0
2008-09-09 15:56:00,152.25,152.34,152.235,152.305,749100000.0
2008-09-09 15:57:00,152.305,152.325,152.265,152.28,666800000.0
2008-09-09 15:58:00,152.28,152.325,152.27,152.325,674900000.0
2008-09-09 15:59:00,152.325,152.335,152.29,152.3,559700000.0
2008-09-09 16:00:00,152.3,152.31,152.225,152.305,671400000.0
2008-09-09 16:01:00,152.305,152.465,152.29,152.395,760200000.0
2008-09-09 16:02:00,152.395,152.5,152.375,152.39,706700002.0
2008-09-09 16:03:00,152.39,152.39,152.255,152.29,678100000.0
2008-09-09 16:04:00,152.28,152.37,152.275,152.355,901600000.0
2008-09-09 16:05:00,152.335,152.48,152.335,152.475,807700000.0
2008-09-09 16:06:00,152.47,152.56,152.47,152.56,611100000.0
2008-09-09 16:07:00,152.57,152.64,152.57,152.6,779400000.0
2008-09-09 16:08:00,152.6,152.7,152.595,152.605,951900000.0
2008-09-09 16:09:00,152.61,152.62,152.55,152.55,923100000.0
2008-09-09 16:10:00,152.55,152.56,152.44,152.44,938200000.0
2008-09-09 16:11:00,152.435,152.45,152.33,152.335,1086000000.0
2008-09-09 16:12:00,152.335,152.375,152.305,152.31,1077900000.0
2008-09-09 16:13:00,152.315,152.34,152.28,152.29,1095499998.0
2008-09-09 16:14:00,152.29,152.31,152.25,152.26,1051200000.0
2008-09-09 16:15:00,152.26,152.34,152.26,152.32,1003100000.0
2008-09-09 16:16:00,152.32,152.33,152.225,152.225,1242699999.0
2008-09-09 16:17:00,152.24,152.28,152.215,152.27,967000000.0
2008-09-09 16:18:00,152.28,152.36,152.27,152.31,1036500000.0
2008-09-09 16:19:00,152.31,152.34,152.28,152.28,973700000.0
2008-09-09 16:20:00,152.275,152.3,152.18,152.185,1177000000.0
2008-09-09 16:21:00,152.185,152.2,152.065,152.09,907500001.0
2008-09-09 16:22:00,152.09,152.15,152.09,152.11,1161700000.0
2008-09-09 16:23:00,152.11,152.21,152.09,152.205,1181400000.0
2008-09-09 16:24:00,152.205,152.23,152.175,152.195,1040700000.0
2008-09-09 16:25:00,152.195,152.215,152.1,152.11,956900000.0
2008-09-09 16:26:00,152.11,152.13,152.065,152.095,1172000000.0
2008-09-09 16:27:00,152.095,152.1,151.985,151.985,813100001.0
2008-09-09 16:28:00,151.985,152.0,151.86,151.86,1250500000.0
2008-09-09 16:29:00,151.86,151.93,151.86,151.915,1056500000.0
2008-09-09 16:30:00,151.915,151.915,151.765,151.77,1054300000.0
2008-09-09 16:31:00,151.77,151.825,151.76,151.815,1008900000.0
2008-09-09 16:32:00,151.815,151.91,151.815,151.87,1215799998.0
2008-09-09 16:33:00,151.88,151.91,151.865,151.91,600300000.0
2008-09-09 16:34:00,151.91,151.91,151.85,151.86,915900000.0
2008-09-09 16:35:00,151.86,151.89,151.83,151.83,1022200000.0
2008-09-09 16:36:00,151.83,151.83,151.8,151.82,944200000.0
2008-09-09 16:37:00,151.82,151.95,151.805,151.94,989400000.0
2008-09-09 16:38:00,151.94,152.0,151.94,152.0,691000000.0
2008-09-09 16:39:00,152.0,152.08,151.995,152.08,876400000.0
2008-09-09 16:40:00,152.08,152.17,152.075,152.155,1296299999.0
2008-09-09 16:41:00,152.155,152.16,152.1,152.14,853500000.0
2008-09-09 16:42:00,152.14,152.18,152.125,152.145,1056400000.0
2008-09-09 16:43:00,152.145,152.145,152.02,152.02,1040300000.0
2008-09-09 16:44:00,152.02,152.1,152.02,152.03,1041800000.0
2008-09-09 16:45:00,152.03,152.085,152.01,152.06,1011600000.0
2008-09-09 16:46:00,152.06,152.085,152.05,152.065,917000000.0
2008-09-09 16:47:00,152.065,152.07,152.04,152.05,744200000.0
2008-09-09 16:48:00,152.045,152.055,152.0,152.02,1023800000.0
2008-09-09 16:49:00,152.02,152.02,151.935,151.94,1096600000.0
2008-09-09 16:50:00,151.94,151.98,151.915,151.97,1359700000.0
2008-09-09 16:51:00,151.97,152.07,151.97,152.07,1039600000.0
2008-09-09 16:52:00,152.07,152.08,151.97,151.97,1096100000.0
2008-09-09 16:53:00,151.97,152.04,151.955,152.025,1213500000.0
2008-09-09 16:54:00,152.025,152.03,151.98,151.99,1122000000.0
2008-09-09 16:55:00,152.0,152.04,151.97,151.98,1068700000.0
2008-09-09 16:56:00,151.98,152.0,151.885,151.885,855800000.0
2008-09-09 16:57:00,151.885,151.895,151.775,151.88,1219000000.0
2008-09-09 16:58:00,151.88,151.9,151.835,151.86,1072500000.0
2008-09-09 16:59:00,151.855,151.86,151.83,151.855,1014400000.0
2008-09-09 17:00:00,151.855,151.86,151.7,151.725,999900000.0
2008-09-09 17:01:00,151.725,151.725,151.555,151.555,1311300000.0
2008-09-09 17:02:00,151.555,151.67,151.53,151.665,1157400000.0
2008-09-09 17:03:00,151.68,151.83,151.68,151.83,1190900000.0
2008-09-09 17:04:00,151.825,151.85,151.79,151.79,971700000.0
2008-09-09 17:05:00,151.795,151.87,151.76,151.85,869600000.0
2008-09-09 17:06:00,151.85,151.89,151.825,151.875,742200000.0
2008-09-09 17:07:00,151.875,151.93,151.875,151.9,1130800001.0
2008-09-09 17:08:00,151.89,151.94,151.89,151.94,775400000.0
2008-09-09 17:09:00,151.935,151.99,151.875,151.875,804700000.0
2008-09-09 17:10:00,151.88,151.89,151.775,151.8,991500000.0
2008-09-09 17:11:00,151.8,151.86,151.79,151.86,1022800000.0
2008-09-09 17:12:00,151.86,151.94,151.835,151.88,1056100001.0
2008-09-09 17:13:00,151.875,152.0,151.86,151.98,1125700000.0
2008-09-09 17:14:00,151.98,151.98,151.88,151.905,982400000.0
2008-09-09 17:15:00,151.905,151.91,151.695,151.71,1212700000.0
2008-09-09 17:16:00,151.695,151.755,151.585,151.735,1400799998.0
2008-09-09 17:17:00,151.72,151.805,151.72,151.755,1119300001.0
2008-09-09 17:18:00,151.755,151.8,151.705,151.755,962799999.0
2008-09-09 17:19:00,151.765,151.8,151.745,151.765,1221500000.0
2008-09-09 17:20:00,151.77,151.94,151.715,151.935,1243200000.0
2008-09-09 17:21:00,151.935,152.18,151.935,152.17,1087699998.0
2008-09-09 17:22:00,152.165,152.19,152.115,152.19,1230500000.0
2008-09-09 17:23:00,152.19,152.22,152.16,152.195,846699999.0
2008-09-09 17:24:00,152.195,152.25,152.17,152.23,1032700000.0
2008-09-09 17:25:00,152.24,152.28,152.17,152.18,794700000.0
2008-09-09 17:26:00,152.175,152.23,152.165,152.21,1100800000.0
2008-09-09 17:27:00,152.215,152.265,152.18,152.185,968400000.0
2008-09-09 17:28:00,152.18,152.22,152.165,152.21,790199997.0
2008-09-09 17:29:00,152.205,152.25,152.17,152.24,1041800000.0
2008-09-09 17:30:00,152.24,152.26,152.18,152.18,1136300000.0
2008-09-09 17:31:00,152.18,152.21,152.15,152.2,837900000.0
2008-09-09 17:32:00,152.2,152.22,152.18,152.19,725800000.0
2008-09-09 17:33:00,152.2,152.2,152.13,152.135,955800000.0
2008-09-09 17:34:00,152.14,152.15,152.055,152.07,802200000.0
2008-09-09 17:35:00,152.06,152.07,152.035,152.05,647800000.0
2008-09-09 17:36:00,152.04,152.07,152.035,152.06,716899997.0
2008-09-09 17:37:00,152.065,152.08,152.05,152.07,612700000.0
2008-09-09 17:38:00,152.07,152.08,152.045,152.08,714000000.0
2008-09-09 17:39:00,152.08,152.13,152.08,152.1,834899999.0
2008-09-09 17:40:00,152.1,152.13,152.045,152.05,1011800000.0
2008-09-09 17:41:00,152.05,152.06,152.02,152.03,633300000.0
2008-09-09 17:42:00,152.04,152.04,151.985,151.985,755800000.0
2008-09-09 17:43:00,151.985,151.985,151.9,151.92,737900000.0
2008-09-09 17:44:00,151.92,151.96,151.91,151.91,663900000.0
2008-09-09 17:45:00,151.91,151.93,151.9,151.92,658900000.0
2008-09-09 17:46:00,151.92,151.935,151.88,151.9,753500000.0
2008-09-09 17:47:00,151.9,151.95,151.89,151.91,640800000.0
2008-09-09 17:48:00,151.91,151.95,151.875,151.88,798700000.0
2008-09-09 17:49:00,151.88,151.89,151.86,151.88,701900000.0
2008-09-09 17:50:00,151.88,151.89,151.81,151.82,891000000.0
2008-09-09 17:51:00,151.82,151.83,151.8,151.83,611400000.0
2008-09-09 17:52:00,151.82,151.83,151.8,151.8,845200000.0
2008-09-09 17:53:00,151.805,151.87,151.805,151.87,747000000.0
2008-09-09 17:54:00,151.875,151.89,151.86,151.87,741500000.0
2008-09-09 17:55:00,151.87,151.94,151.87,151.93,648200000.0
2008-09-09 17:56:00,151.925,151.925,151.87,151.87,748300000.0
2008-09-09 17:57:00,151.875,151.88,151.85,151.87,562600000.0
2008-09-09 17:58:00,151.875,151.89,151.8,151.81,475800000.0
2008-09-09 17:59:00,151.81,151.83,151.77,151.8,821500000.0
2008-09-09 18:00:00,151.8,151.83,151.755,151.765,989200000.0
2008-09-09 18:01:00,151.765,151.82,151.765,151.795,540300000.0
2008-09-09 18:02:00,151.795,151.825,151.775,151.79,662100000.0
2008-09-09 18:03:00,151.79,151.865,151.79,151.81,687800000.0
2008-09-09 18:04:00,151.825,151.87,151.82,151.865,593900000.0
2008-09-09 18:05:00,151.88,151.96,151.875,151.955,988400000.0
2008-09-09 18:06:00,151.955,152.04,151.93,152.0,740300000.0
2008-09-09 18:07:00,151.995,152.0,151.97,151.97,673800000.0
2008-09-09 18:08:00,151.97,151.97,151.89,151.91,819800000.0
2008-09-09 18:09:00,151.91,151.94,151.875,151.875,318400000.0
2008-09-09 18:10:00,151.875,151.97,151.87,151.945,631200000.0
2008-09-09 18:11:00,151.945,151.945,151.86,151.935,769200000.0
2008-09-09 18:12:00,151.94,151.97,151.935,151.96,857100000.0
2008-09-09 18:13:00,151.96,151.96,151.86,151.91,921699995.0
2008-09-09 18:14:00,151.91,151.96,151.91,151.95,661899999.0
2008-09-09 18:15:00,151.96,152.04,151.96,152.03,844800000.0
2008-09-09 18:16:00,152.03,152.06,152.01,152.055,888500000.0
2008-09-09 18:17:00,152.07,152.12,152.07,152.11,616800000.0
2008-09-09 18:18:00,152.11,152.13,152.09,152.115,576900000.0
2008-09-09 18:19:00,152.12,152.12,152.055,152.055,484000000.0
2008-09-09 18:20:00,152.055,152.18,152.03,152.18,836700000.0
2008-09-09 18:21:00,152.18,152.19,152.13,152.17,1020400005.0
2008-09-09 18:22:00,152.16,152.17,152.09,152.11,873000000.0
2008-09-09 18:23:00,152.12,152.2,152.1,152.16,905200000.0
2008-09-09 18:24:00,152.16,152.17,152.08,152.125,750800000.0
2008-09-09 18:25:00,152.115,152.155,152.06,152.135,602600000.0
2008-09-09 18:26:00,152.135,152.18,152.135,152.17,325100000.0
2008-09-09 18:27:00,152.17,152.2,152.15,152.16,690600000.0
2008-09-09 18:28:00,152.16,152.175,152.115,152.17,849200000.0
2008-09-09 18:29:00,152.17,152.27,152.17,152.255,871200000.0
2008-09-09 18:30:00,152.255,152.27,152.205,152.23,588000000.0
2008-09-09 18:31:00,152.225,152.34,152.215,152.33,799200001.0
2008-09-09 18:32:00,152.325,152.455,152.325,152.42,829800000.0
2008-09-09 18:33:00,152.42,152.42,152.355,152.37,759600000.0
2008-09-09 18:34:00,152.37,152.46,152.345,152.45,757899999.0
2008-09-09 18:35:00,152.46,152.515,152.42,152.515,818400000.0
2008-09-09 18:36:00,152.52,152.57,152.5,152.55,778999996.0
2008-09-09 18:37:00,152.55,152.655,152.55,152.655,913600000.0
2008-09-09 18:38:00,152.655,152.75,152.655,152.665,741199999.0
2008-09-09 18:39:00,152.675,152.69,152.58,152.63,914200000.0
2008-09-09 18:40:00,152.63,152.63,152.58,152.595,684200000.0
2008-09-09 18:41:00,152.595,152.63,152.56,152.59,976900000.0
2008-09-09 18:42:00,152.585,152.59,152.555,152.575,791200000.0
2008-09-09 18:43:00,152.58,152.59,152.54,152.585,670400000.0
2008-09-09 18:44:00,152.59,152.59,152.475,152.475,741000000.0
2008-09-09 18:45:00,152.475,152.595,152.475,152.55,834900000.0
2008-09-09 18:46:00,152.555,152.69,152.555,152.615,822399999.0
2008-09-09 18:47:00,152.615,152.68,152.59,152.6,823300000.0
2008-09-09 18:48:00,152.6,152.61,152.56,152.6,628100003.0
2008-09-09 18:49:00,152.6,152.645,152.595,152.61,443800000.0
2008-09-09 18:50:00,152.61,152.655,152.595,152.595,708499999.0
2008-09-09 18:51:00,152.595,152.62,152.59,152.595,500300000.0
2008-09-09 18:52:00,152.6,152.61,152.565,152.57,514000000.0
2008-09-09 18:53:00,152.565,152.58,152.56,152.575,539100000.0
2008-09-09 18:54:00,152.575,152.58,152.53,152.53,456100000.0
2008-09-09 18:55:00,152.53,152.53,152.485,152.49,531600000.0
2008-09-09 18:56:00,152.49,152.51,152.465,152.51,325500000.0
2008-09-09 18:57:00,152.515,152.6,152.505,152.51,561600000.0
2008-09-09 18:58:00,152.51,152.585,152.51,152.58,745800000.0
2008-09-09 18:59:00,152.58,152.64,152.58,152.635,639900000.0
2008-09-09 19:00:00,152.64,152.645,152.565,152.6,780700000.0
2008-09-09 19:01:00,152.6,152.65,152.59,152.635,609700000.0
2008-09-09 19:02:00,152.635,152.64,152.565,152.595,1064100000.0
2008-09-09 19:03:00,152.595,152.74,152.595,152.725,875500000.0
2008-09-09 19:04:00,152.725,152.845,152.69,152.845,864700000.0
2008-09-09 19:05:00,152.845,152.98,152.845,152.935,1009900000.0
2008-09-09 19:06:00,152.935,152.94,152.9,152.92,438900000.0
2008-09-09 19:07:00,152.915,152.93,152.86,152.86,462800000.0
2008-09-09 19:08:00,152.86,152.88,152.85,152.875,771200000.0
2008-09-09 19:09:00,152.875,152.92,152.86,152.9,823900000.0
2008-09-09 19:10:00,152.9,152.99,152.9,152.99,607400000.0
2008-09-09 19:11:00,152.99,152.99,152.86,152.86,807499999.0
2008-09-09 19:12:00,152.86,152.89,152.795,152.795,891800000.0
2008-09-09 19:13:00,152.8,152.84,152.79,152.825,596500000.0
2008-09-09 19:14:00,152.825,152.87,152.81,152.86,735900000.0
2008-09-09 19:15:00,152.86,152.86,152.81,152.815,298400000.0
2008-09-09 19:16:00,152.815,152.82,152.795,152.795,233899999.0
2008-09-09 19:17:00,152.795,152.88,152.795,152.865,746499999.0
2008-09-09 19:18:00,152.87,152.87,152.835,152.845,658800000.0
2008-09-09 19:19:00,152.845,152.86,152.83,152.845,607400000.0
2008-09-09 19:20:00,152.845,152.88,152.825,152.86,837700000.0
2008-09-09 19:21:00,152.85,152.89,152.84,152.88,476600000.0
2008-09-09 19:22:00,152.88,152.89,152.805,152.84,645300000.0
2008-09-09 19:23:00,152.835,152.87,152.81,152.815,645700000.0
2008-09-09 19:24:00,152.82,152.82,152.715,152.735,659700000.0
2008-09-09 19:25:00,152.75,152.75,152.72,152.73,579400000.0
2008-09-09 19:26:00,152.73,152.73,152.58,152.65,1052600001.0
2008-09-09 19:27:00,152.655,152.67,152.62,152.67,745400000.0
2008-09-09 19:28:00,152.67,152.69,152.635,152.685,768100000.0
2008-09-09 19:29:00,152.68,152.7,152.66,152.675,606900000.0
2008-09-09 19:30:00,152.675,152.69,152.645,152.655,550099999.0
2008-09-09 19:31:00,152.655,152.67,152.615,152.615,351000000.0
2008-09-09 19:32:00,152.62,152.62,152.525,152.555,909499999.0
2008-09-09 19:33:00,152.56,152.57,152.52,152.535,573099999.0
2008-09-09 19:34:00,152.535,152.54,152.485,152.52,739300002.0
2008-09-09 19:35:00,152.515,152.52,152.465,152.49,724400000.0
2008-09-09 19:36:00,152.49,152.5,152.44,152.44,577000000.0
2008-09-09 19:37:00,152.445,152.45,152.395,152.395,631200000.0
2008-09-09 19:38:00,152.395,152.45,152.395,152.425,638500000.0
2008-09-09 19:39:00,152.425,152.45,152.425,152.445,394400000.0
2008-09-09 19:40:00,152.45,152.505,152.44,152.5,627800000.0
2008-09-09 19:41:00,152.5,152.5,152.475,152.485,809400000.0
2008-09-09 19:42:00,152.485,152.49,152.425,152.44,806300001.0
2008-09-09 19:43:00,152.435,152.47,152.435,152.46,594900002.0
2008-09-09 19:44:00,152.46,152.46,152.435,152.445,509499999.0
2008-09-09 19:45:00,152.445,152.445,152.42,152.43,522700000.0
2008-09-09 19:46:00,152.43,152.44,152.4,152.4,523300000.0
2008-09-09 19:47:00,152.4,152.41,152.26,152.29,846700000.0
2008-09-09 19:48:00,152.29,152.32,152.25,152.255,359700000.0
2008-09-09 19:49:00,152.255,152.28,152.2,152.21,646800000.0
2008-09-09 19:50:00,152.21,152.25,152.195,152.21,980700000.0
2008-09-09 19:51:00,152.21,152.25,152.2,152.245,646300000.0
2008-09-09 19:52:00,152.25,152.26,152.22,152.22,450699999.0
2008-09-09 19:53:00,152.23,152.26,152.22,152.25,612399999.0
2008-09-09 19:54:00,152.25,152.32,152.25,152.3,362000000.0
2008-09-09 19:55:00,152.3,152.32,152.25,152.25,716100000.0
2008-09-09 19:56:00,152.26,152.27,152.205,152.21,689100000.0
2008-09-09 19:57:00,152.21,152.23,152.11,152.11,724900001.0
2008-09-09 19:58:00,152.12,152.12,152.035,152.05,495800001.0
2008-09-09 19:59:00,152.04,152.095,152.02,152.075,470400001.0
2008-09-09 20:00:00,152.08,152.09,152.035,152.08,653500000.0
2008-09-09 20:01:00,152.08,152.08,151.94,152.05,896700000.0
2008-09-09 20:02:00,152.05,152.11,152.035,152.07,652200000.0
2008-09-09 20:03:00,152.07,152.105,152.05,152.07,413400000.0
2008-09-09 20:04:00,152.07,152.14,152.055,152.11,396500000.0
2008-09-09 20:05:00,152.11,152.11,151.905,151.965,819900000.0
2008-09-09 20:06:00,151.97,152.055,151.95,152.02,457800000.0
2008-09-09 20:07:00,152.02,152.03,151.97,151.985,466000000.0
2008-09-09 20:08:00,151.985,152.01,151.905,151.905,610899999.0
2008-09-09 20:09:00,151.905,151.96,151.85,151.9,734099998.0
2008-09-09 20:10:00,151.895,151.94,151.85,151.875,592700000.0
2008-09-09 20:11:00,151.885,151.92,151.72,151.76,613700000.0
2008-09-09 20:12:00,151.76,151.87,151.745,151.815,628399999.0
2008-09-09 20:13:00,151.815,151.98,151.81,151.97,497700000.0
2008-09-09 20:14:00,151.97,151.97,151.915,151.94,610300000.0
2008-09-09 20:15:00,151.935,151.98,151.935,151.95,355500000.0
2008-09-09 20:16:00,151.95,151.97,151.9,151.915,631200000.0
2008-09-09 20:17:00,151.915,151.935,151.875,151.895,672100000.0
2008-09-09 20:18:00,151.895,151.91,151.835,151.875,413300000.0
2008-09-09 20:19:00,151.875,151.95,151.85,151.945,303700000.0
2008-09-09 20:20:00,151.95,152.08,151.945,152.055,659700000.0
2008-09-09 20:21:00,152.065,152.08,152.045,152.07,601300000.0
2008-09-09 20:22:00,152.065,152.115,152.055,152.06,456200000.0
2008-09-09 20:23:00,152.07,152.07,152.0,152.01,516500000.0
2008-09-09 20:24:00,152.01,152.03,151.955,152.01,624200000.0
2008-09-09 20:25:00,152.02,152.05,152.005,152.035,450000000.0
2008-09-09 20:26:00,152.04,152.05,151.98,151.99,359500000.0
2008-09-09 20:27:00,151.99,152.05,151.985,152.015,488000000.0
2008-09-09 20:28:00,152.02,152.02,151.965,151.965,348200000.0
2008-09-09 20:29:00,151.965,152.0,151.955,151.965,489200000.0
2008-09-09 20:30:00,151.98,151.98,151.945,151.96,439900000.0
2008-09-09 20:31:00,151.96,151.995,151.93,151.955,375800000.0
2008-09-09 20:32:00,151.955,151.97,151.905,151.925,318100000.0
2008-09-09 20:33:00,151.925,151.94,151.885,151.895,392300000.0
2008-09-09 20:34:00,151.9,151.95,151.765,151.765,599100000.0
2008-09-09 20:35:00,151.77,151.82,151.74,151.795,608700000.0
2008-09-09 20:36:00,151.8,151.82,151.755,151.755,439000000.0
2008-09-09 20:37:00,151.76,151.76,151.685,151.72,604500000.0
2008-09-09 20:38:00,151.725,151.73,151.635,151.66,858200000.0
2008-09-09 20:39:00,151.66,151.72,151.655,151.71,553400000.0
2008-09-09 20:40:00,151.71,151.72,151.68,151.68,346800000.0
2008-09-09 20:41:00,151.68,151.7,151.635,151.68,459900000.0
2008-09-09 20:42:00,151.68,151.69,151.645,151.68,213300000.0
2008-09-09 20:43:00,151.68,151.68,151.65,151.65,157400000.0
2008-09-09 20:44:00,151.66,151.7,151.645,151.695,208500000.0
2008-09-09 20:45:00,151.7,151.71,151.65,151.665,396200000.0
2008-09-09 20:46:00,151.67,151.68,151.555,151.59,472500000.0
2008-09-09 20:47:00,151.59,151.69,151.555,151.675,369200001.0
2008-09-09 20:48:00,151.7,151.79,151.685,151.79,276000000.0
2008-09-09 20:49:00,151.79,151.91,151.79,151.89,371000000.0
2008-09-09 20:50:00,151.89,151.895,151.835,151.84,607500000.0
2008-09-09 20:51:00,151.835,151.85,151.825,151.835,389200000.0
2008-09-09 20:52:00,151.835,151.85,151.82,151.84,107900000.0
2008-09-09 20:53:00,151.84,151.84,151.785,151.805,363500000.0
2008-09-09 20:54:00,151.8,151.805,151.71,151.715,532000000.0
2008-09-09 20:55:00,151.715,151.73,151.67,151.715,413900001.0
2008-09-09 20:56:00,151.715,151.72,151.69,151.69,396900000.0
2008-09-09 20:57:00,151.7,151.7,151.63,151.63,527900000.0
2008-09-09 20:58:00,151.63,151.67,151.63,151.65,375300000.0
2008-09-09 20:59:00,151.645,151.665,151.615,151.655,742700000.0
2008-09-09 21:00:00,151.655,151.705,151.655,151.67,444600000.0
2008-09-09 21:01:00,151.68,151.68,151.65,151.65,235000000.0
2008-09-09 21:02:00,151.65,151.7,151.615,151.66,609200000.0
2008-09-09 21:03:00,151.66,151.68,151.615,151.64,607000000.0
2008-09-09 21:04:00,151.64,151.68,151.62,151.68,355900000.0
2008-09-09 21:05:00,151.68,151.72,151.655,151.7,248600000.0
2008-09-09 21:06:00,151.7,151.745,151.69,151.73,255600000.0
2008-09-09 21:07:00,151.735,151.78,151.695,151.75,582799999.0
2008-09-09 21:08:00,151.745,151.755,151.59,151.64,462900000.0
2008-09-09 21:09:00,151.64,151.735,151.64,151.7,533100001.0
2008-09-09 21:10:00,151.7,151.72,151.595,151.595,503400000.0
2008-09-09 21:11:00,151.595,151.6,151.5,151.555,547900000.0
2008-09-09 21:12:00,151.555,151.555,151.44,151.465,469000000.0
2008-09-09 21:13:00,151.475,151.54,151.465,151.5,464400000.0
2008-09-09 21:14:00,151.495,151.53,151.47,151.47,367200000.0
2008-09-09 21:15:00,151.48,151.49,151.425,151.455,393800000.0
2008-09-09 21:16:00,151.46,151.5,151.44,151.48,418600000.0
2008-09-09 21:17:00,151.48,151.56,151.465,151.56,372700000.0
2008-09-09 21:18:00,151.56,151.59,151.51,151.52,387200000.0
2008-09-09 21:19:00,151.52,151.52,151.44,151.44,336600000.0
2008-09-09 21:20:00,151.44,151.44,151.395,151.41,352600000.0
2008-09-09 21:21:00,151.41,151.43,151.385,151.4,361800000.0
2008-09-09 21:22:00,151.4,151.44,151.4,151.44,115900000.0
2008-09-09 21:23:00,151.44,151.46,151.44,151.46,191500000.0
2008-09-09 21:24:00,151.46,151.5,151.455,151.48,250900000.0
2008-09-09 21:25:00,151.49,151.49,151.45,151.46,390500000.0
2008-09-09 21:26:00,151.46,151.485,151.45,151.46,533800000.0
2008-09-09 21:27:00,151.46,151.47,151.415,151.44,308100000.0
2008-09-09 21:28:00,151.43,151.43,151.4,151.4,266300000.0
2008-09-09 21:29:00,151.4,151.44,151.39,151.43,338200000.0
2008-09-09 21:30:00,151.44,151.465,151.43,151.45,537799995.0
2008-09-09 21:31:00,151.46,151.53,151.45,151.52,351799999.0
2008-09-09 21:32:00,151.53,151.55,151.485,151.525,365600000.0
2008-09-09 21:33:00,151.53,151.56,151.49,151.5,245200000.0
2008-09-09 21:34:00,151.5,151.53,151.465,151.48,434400000.0
2008-09-09 21:35:00,151.48,151.49,151.47,151.49,366300000.0
2008-09-09 21:36:00,151.49,151.49,151.425,151.46,166900000.0
2008-09-09 21:37:00,151.47,151.47,151.405,151.42,213400000.0
2008-09-09 21:38:00,151.42,151.435,151.415,151.43,33500000.0
2008-09-09 21:39:00,151.43,151.43,151.34,151.35,285200000.0
2008-09-09 21:40:00,151.35,151.37,151.305,151.33,323400000.0
2008-09-09 21:41:00,151.29,151.32,151.285,151.3,183400000.0
2008-09-09 21:42:00,151.3,151.315,151.23,151.26,402600000.0
2008-09-09 21:43:00,151.26,151.28,151.23,151.26,431400000.0
2008-09-09 21:44:00,151.26,151.26,151.195,151.22,226300000.0
2008-09-09 21:45:00,151.22,151.27,151.215,151.235,271700001.0
2008-09-09 21:46:00,151.24,151.25,151.16,151.175,411000000.0
2008-09-09 21:47:00,151.19,151.22,151.12,151.135,549400000.0
2008-09-09 21:48:00,151.135,151.15,151.125,151.13,395000000.0
2008-09-09 21:49:00,151.13,151.17,151.12,151.135,426800000.0
2008-09-09 21:50:00,151.135,151.14,151.115,151.115,161400000.0
2008-09-09 21:51:00,151.12,151.14,151.085,151.095,328000000.0
2008-09-09 21:52:00,151.095,151.1,151.035,151.05,398700000.0
2008-09-09 21:53:00,151.055,151.08,151.045,151.08,385800000.0
2008-09-09 21:54:00,151.08,151.08,151.015,151.03,194500000.0
2008-09-09 21:55:00,151.025,151.055,151.02,151.05,318900000.0
2008-09-09 21:56:00,151.045,151.07,151.035,151.05,250800000.0
2008-09-09 21:57:00,151.04,151.07,151.04,151.05,893699999.0
2008-09-09 21:58:00,151.045,151.07,151.02,151.06,466700000.0
2008-09-09 21:59:00,151.06,151.08,151.03,151.03,339200000.0
2008-09-09 22:00:00,151.025,151.09,151.025,151.075,241000000.0
2008-09-09 22:01:00,151.075,151.14,151.07,151.125,438000000.0
2008-09-09 22:02:00,151.125,151.135,151.05,151.05,588899999.0
2008-09-09 22:03:00,151.05,151.06,151.04,151.055,273500000.0
2008-09-09 22:04:00,151.06,151.07,151.035,151.065,230000000.0
2008-09-09 22:05:00,151.07,151.095,151.07,151.08,137000000.0
2008-09-09 22:06:00,151.085,151.115,151.035,151.065,338000000.0
2008-09-09 22:07:00,151.07,151.07,151.045,151.055,404800003.0
2008-09-09 22:08:00,151.055,151.06,151.045,151.05,80200000.0
2008-09-09 22:09:00,151.05,151.085,151.04,151.085,178300000.0
2008-09-09 22:10:00,151.075,151.09,151.025,151.065,247000000.0
2008-09-09 22:11:00,151.065,151.095,151.045,151.065,176900000.0
2008-09-09 22:12:00,151.07,151.08,151.05,151.05,101900000.0
2008-09-09 22:13:00,151.05,151.07,151.045,151.065,161500000.0
2008-09-09 22:14:00,151.065,151.08,151.06,151.075,59700000.0
2008-09-09 22:15:00,151.07,151.08,151.06,151.06,422500000.0
2008-09-09 22:16:00,151.06,151.07,151.06,151.07,410500000.0
2008-09-09 22:17:00,151.07,151.07,151.06,151.06,399100000.0
2008-09-09 22:18:00,151.07,151.07,151.025,151.045,293700000.0
2008-09-09 22:19:00,151.045,151.06,151.03,151.04,108700000.0
2008-09-09 22:20:00,151.04,151.05,151.03,151.04,78300000.0
2008-09-09 22:21:00,151.04,151.055,151.01,151.04,318399999.0
2008-09-09 22:22:00,151.015,151.015,150.99,151.0,242300000.0
2008-09-09 22:23:00,151.0,151.01,150.965,150.975,430100000.0
2008-09-09 22:24:00,150.975,150.99,150.93,150.93,474600000.0
2008-09-09 22:25:00,150.94,150.975,150.925,150.935,227700000.0
2008-09-09 22:26:00,150.93,150.935,150.91,150.92,81800000.0
2008-09-09 22:27:00,150.92,150.92,150.89,150.89,299899999.0
2008-09-09 22:28:00,150.89,150.9,150.81,150.85,337000000.0
2008-09-09 22:29:00,150.84,150.84,150.805,150.835,155500000.0
2008-09-09 22:30:00,150.83,150.845,150.81,150.83,367600000.0
2008-09-09 22:31:00,150.83,150.83,150.78,150.805,179700000.0
2008-09-09 22:32:00,150.805,150.82,150.8,150.805,103400000.0
2008-09-09 22:33:00,150.805,150.81,150.785,150.8,92900000.0
2008-09-09 22:34:00,150.79,150.845,150.78,150.79,463800000.0
2008-09-09 22:35:00,150.775,150.79,150.74,150.76,456200000.0
2008-09-09 22:36:00,150.765,150.775,150.725,150.725,275900000.0
2008-09-09 22:37:00,150.72,150.74,150.68,150.72,368900000.0
2008-09-09 22:38:00,150.72,150.72,150.675,150.72,474000000.0
2008-09-09 22:39:00,150.72,150.81,150.68,150.81,343400000.0
2008-09-09 22:40:00,150.765,150.84,150.765,150.84,195600000.0
2008-09-09 22:41:00,150.85,151.04,150.85,151.005,314300000.0
2008-09-09 22:42:00,151.01,151.085,150.995,151.085,190600000.0
2008-09-09 22:43:00,151.08,151.24,151.08,151.22,1000300002.0
2008-09-09 22:44:00,151.235,151.27,151.19,151.215,408499999.0
2008-09-09 22:45:00,151.215,151.26,151.205,151.255,392900000.0
2008-09-09 22:46:00,151.25,151.275,151.2,151.22,171400000.0
2008-09-09 22:47:00,151.22,151.22,151.17,151.175,176100000.0
2008-09-09 22:48:00,151.185,151.185,151.02,151.05,386900000.0
2008-09-09 22:49:00,151.05,151.055,151.03,151.05,93500000.0
2008-09-09 22:50:00,151.065,151.085,151.05,151.06,245500000.0
2008-09-09 22:51:00,151.065,151.085,151.05,151.06,148000000.0
2008-09-09 22:52:00,151.06,151.095,151.06,151.085,122700000.0
2008-09-09 22:53:00,151.085,151.155,151.085,151.15,263200000.0
2008-09-09 22:54:00,151.15,151.225,151.14,151.2,253000000.0
2008-09-09 22:55:00,151.19,151.2,151.12,151.12,321799999.0
2008-09-09 22:56:00,151.115,151.14,151.04,151.13,236900000.0
2008-09-09 22:57:00,151.135,151.14,151.05,151.095,186700000.0
2008-09-09 22:58:00,151.095,151.095,150.985,150.99,195900000.0
2008-09-09 22:59:00,150.98,151.0,150.94,150.94,553100003.0
2008-09-09 23:00:00,150.94,150.955,150.91,150.91,97499999.0
2008-09-09 23:01:00,150.91,150.91,150.855,150.87,807900004.0
2008-09-09 23:02:00,150.88,150.9,150.835,150.84,645100003.0
2008-09-09 23:03:00,150.815,150.86,150.78,150.845,402900002.0
2008-09-09 23:04:00,150.825,150.9,150.825,150.875,134900000.0
2008-09-09 23:05:00,150.87,150.905,150.85,150.905,228399999.0
2008-09-09 23:06:00,150.91,150.965,150.87,150.93,229000000.0
2008-09-09 23:07:00,150.93,150.97,150.93,150.95,59800000.0
2008-09-09 23:08:00,150.965,150.965,150.89,150.9,212300000.0
2008-09-09 23:09:00,150.915,150.96,150.88,150.96,131500000.0
2008-09-09 23:10:00,150.95,151.01,150.935,150.98,285000000.0
2008-09-09 23:11:00,150.99,151.02,150.935,150.985,1297799991.0
2008-09-09 23:12:00,150.98,151.01,150.94,150.97,65400000.0
2008-09-09 23:13:00,150.98,151.01,150.98,151.01,78400000.0
2008-09-09 23:14:00,151.0,151.0,150.95,150.96,38100000.0
2008-09-09 23:15:00,150.97,150.98,150.96,150.96,34300000.0
2008-09-09 23:16:00,150.965,150.975,150.96,150.975,52100000.0
2008-09-09 23:17:00,150.98,151.02,150.975,151.01,66100000.0
2008-09-09 23:18:00,151.02,151.08,150.995,151.08,114400000.0
2008-09-09 23:19:00,151.09,151.15,151.09,151.115,76100000.0
2008-09-09 23:20:00,151.11,151.15,151.11,151.15,99800001.0
2008-09-09 23:21:00,151.16,151.18,151.15,151.155,58000000.0
2008-09-09 23:22:00,151.16,151.29,151.155,151.235,239200000.0
2008-09-09 23:23:00,151.26,151.27,151.225,151.26,660400012.0
2008-09-09 23:24:00,151.235,151.325,151.235,151.27,263800001.0
2008-09-09 23:25:00,151.27,151.27,151.15,151.25,64400000.0
2008-09-09 23:26:00,151.16,151.25,151.14,151.175,174100001.0
2008-09-09 23:27:00,151.19,151.19,151.035,151.035,447300000.0
2008-09-09 23:28:00,151.105,151.12,151.035,151.05,56300000.0
2008-09-09 23:29:00,151.05,151.05,150.97,150.97,48700000.0
2008-09-09 23:30:00,151.0,151.0,150.96,150.97,67300000.0
2008-09-09 23:31:00,150.97,150.97,150.86,150.92,232900000.0
2008-09-09 23:32:00,150.93,150.93,150.89,150.89,11700000.0
2008-09-09 23:33:00,150.9,150.95,150.895,150.95,64500000.0
2008-09-09 23:34:00,150.945,150.98,150.94,150.97,161800000.0
2008-09-09 23:35:00,150.98,151.005,150.98,151.005,48600000.0
2008-09-09 23:36:00,151.025,151.035,150.99,150.99,73800000.0
2008-09-09 23:37:00,151.005,151.05,151.005,151.035,44200000.0
2008-09-09 23:38:00,151.03,151.1,150.88,150.94,367100002.0
2008-09-09 23:39:00,150.92,151.03,150.92,151.0,117600000.0
2008-09-09 23:40:00,150.99,151.0,150.96,150.98,104800000.0
2008-09-09 23:41:00,150.98,150.98,150.945,150.96,95600000.0
2008-09-09 23:42:00,150.96,150.96,150.89,150.9,264900000.0
2008-09-09 23:43:00,150.845,150.91,150.825,150.86,161399999.0
2008-09-09 23:44:00,150.86,150.885,150.845,150.86,20100000.0
2008-09-09 23:45:00,150.86,150.9,150.86,150.86,112800000.0
2008-09-09 23:46:00,150.86,150.89,150.84,150.87,168200000.0
2008-09-09 23:47:00,150.87,150.88,150.82,150.865,91300000.0
2008-09-09 23:48:00,150.87,150.87,150.845,150.85,9400000.0
2008-09-09 23:49:00,150.85,150.87,150.85,150.87,7100000.0
2008-09-09 23:50:00,150.87,150.87,150.78,150.78,70300000.0
2008-09-09 23:51:00,150.78,150.79,150.74,150.75,229500000.0
2008-09-09 23:52:00,150.76,150.77,150.66,150.66,177500000.0
2008-09-09 23:53:00,150.65,150.65,150.59,150.63,359000001.0
2008-09-09 23:54:00,150.63,150.67,150.63,150.67,176500001.0
2008-09-09 23:55:00,150.67,150.7,150.645,150.7,239400002.0
2008-09-09 23:56:00,150.7,150.72,150.68,150.7,123800000.0
2008-09-09 23:57:00,150.7,150.71,150.66,150.66,244200002.0
2008-09-09 23:58:00,150.66,150.67,150.66,150.67,41500001.0
2008-09-09 23:59:00,150.67,150.67,150.635,150.66,125599999.0
2008-09-10 00:00:00,150.66,150.69,150.65,150.69,53800000.0
2008-09-10 00:01:00,150.69,150.69,150.64,150.67,45200000.0
2008-09-10 00:02:00,150.67,150.7,150.66,150.68,39800000.0
2008-09-10 00:03:00,150.68,150.68,150.62,150.63,169500000.0
2008-09-10 00:04:00,150.63,150.63,150.505,150.505,514100000.0
2008-09-10 00:05:00,150.505,150.54,150.495,150.54,395700002.0
2008-09-10 00:06:00,150.54,150.55,150.515,150.54,188199999.0
2008-09-10 00:07:00,150.54,150.6,150.515,150.6,192100000.0
2008-09-10 00:08:00,150.6,150.61,150.575,150.58,49100000.0
2008-09-10 00:09:00,150.58,150.69,150.575,150.69,66300000.0
2008-09-10 00:10:00,150.7,151.02,150.635,150.955,340899999.0
2008-09-10 00:11:00,150.95,150.98,150.91,150.92,153300000.0
2008-09-10 00:12:00,150.92,151.0,150.88,150.99,171700000.0
2008-09-10 00:13:00,150.99,150.99,150.95,150.98,31600000.0
2008-09-10 00:14:00,150.97,151.05,150.97,151.03,109600000.0
2008-09-10 00:15:00,151.04,151.26,151.04,151.215,397400000.0
2008-09-10 00:16:00,151.215,151.32,151.215,151.3,161500001.0
2008-09-10 00:17:00,151.295,151.4,151.295,151.4,225000000.0
2008-09-10 00:18:00,151.4,151.4,151.29,151.31,226900000.0
2008-09-10 00:19:00,151.31,151.31,151.125,151.14,218399999.0
2008-09-10 00:20:00,151.14,151.16,151.135,151.135,385399998.0
2008-09-10 00:21:00,151.15,151.15,151.075,151.09,193300000.0
2008-09-10 00:22:00,151.09,151.09,151.005,151.025,189100000.0
2008-09-10 00:23:00,151.025,151.085,151.025,151.085,113000000.0
2008-09-10 00:24:00,151.07,151.12,151.07,151.12,186300000.0
2008-09-10 00:25:00,151.12,151.14,151.12,151.13,56000000.0
2008-09-10 00:26:00,151.13,151.2,151.13,151.195,70400000.0
2008-09-10 00:27:00,151.2,151.21,151.195,151.21,20400000.0
2008-09-10 00:28:00,151.21,151.24,151.21,151.24,75500000.0
2008-09-10 00:29:00,151.23,151.26,151.23,151.25,24300000.0
2008-09-10 00:30:00,151.255,151.39,151.245,151.35,218599998.0
2008-09-10 00:31:00,151.35,151.36,151.325,151.33,83000000.0
2008-09-10 00:32:00,151.33,151.34,151.31,151.33,230500000.0
2008-09-10 00:33:00,151.33,151.33,151.3,151.3,298400000.0
2008-09-10 00:34:00,151.3,151.3,151.26,151.27,153500000.0
2008-09-10 00:35:00,151.27,151.28,151.235,151.24,167300000.0
2008-09-10 00:36:00,151.24,151.24,151.24,151.24,3800000.0
2008-09-10 00:37:00,151.24,151.25,151.225,151.25,22600000.0
2008-09-10 00:38:00,151.24,151.29,151.235,151.235,101100000.0
2008-09-10 00:39:00,151.25,151.27,151.25,151.27,43400000.0
2008-09-10 00:40:00,151.27,151.32,151.27,151.315,75600000.0
2008-09-10 00:41:00,151.32,151.35,151.315,151.35,123300000.0
2008-09-10 00:42:00,151.36,151.38,151.295,151.3,397500001.0
2008-09-10 00:43:00,151.3,151.325,151.3,151.32,92500000.0
2008-09-10 00:44:00,151.32,151.32,151.32,151.32,129600000.0
2008-09-10 00:45:00,151.32,151.32,151.32,151.32,108000000.0
2008-09-10 00:46:00,151.32,151.37,151.32,151.37,138300000.0
2008-09-10 00:47:00,151.37,151.37,151.33,151.335,93000000.0
2008-09-10 00:48:00,151.37,151.37,151.315,151.33,151500000.0
2008-09-10 00:49:00,151.33,151.33,151.33,151.33,66000000.0
2008-09-10 00:50:00,151.33,151.35,151.33,151.35,213700000.0
2008-09-10 00:51:00,151.36,151.36,151.35,151.35,77600000.0
2008-09-10 00:52:00,151.365,151.42,151.355,151.42,390400005.0
2008-09-10 00:53:00,151.42,151.54,151.415,151.53,387899998.0
2008-09-10 00:54:00,151.53,151.53,151.51,151.53,114199999.0
2008-09-10 00:55:00,151.52,151.62,151.475,151.61,518500004.0
2008-09-10 00:56:00,151.61,151.81,151.61,151.75,578500000.0
2008-09-10 00:57:00,151.75,151.9,151.75,151.8,507900000.0
2008-09-10 00:58:00,151.795,151.795,151.72,151.76,634200002.0
2008-09-10 00:59:00,151.76,151.84,151.76,151.765,373500001.0
2008-09-10 01:00:00,151.765,151.79,151.765,151.775,162900000.0
2008-09-10 01:01:00,151.77,151.77,151.73,151.75,214000002.0
2008-09-10 01:02:00,151.71,151.76,151.7,151.72,101400000.0
2008-09-10 01:03:00,151.72,151.74,151.71,151.72,402499998.0
2008-09-10 01:04:00,151.72,151.745,151.72,151.74,181200000.0
2008-09-10 01:05:00,151.74,151.77,151.73,151.73,255100000.0
2008-09-10 01:06:00,151.73,151.73,151.665,151.67,353100003.0
2008-09-10 01:07:00,151.67,151.68,151.625,151.64,560700002.0
2008-09-10 01:08:00,151.64,151.64,151.6,151.62,330900000.0
2008-09-10 01:09:00,151.62,151.62,151.58,151.58,254000000.0
2008-09-10 01:10:00,151.58,151.58,151.525,151.525,701900000.0
2008-09-10 01:11:00,151.525,151.55,151.52,151.54,376600001.0
2008-09-10 01:12:00,151.54,151.54,151.53,151.53,204100000.0
2008-09-10 01:13:00,151.53,151.53,151.5,151.505,226700000.0
2008-09-10 01:14:00,151.5,151.5,151.46,151.46,258800000.0
2008-09-10 01:15:00,151.465,151.47,151.435,151.44,456800000.0
2008-09-10 01:16:00,151.44,151.44,151.39,151.39,594000000.0
2008-09-10 01:17:00,151.39,151.39,151.345,151.37,305000000.0
2008-09-10 01:18:00,151.37,151.42,151.355,151.41,476300001.0
2008-09-10 01:19:00,151.41,151.41,151.37,151.38,53400000.0
2008-09-10 01:20:00,151.38,151.38,151.35,151.38,44500000.0
2008-09-10 01:21:00,151.38,151.38,151.34,151.37,101100000.0
2008-09-10 01:22:00,151.36,151.38,151.36,151.37,82400000.0
2008-09-10 01:23:00,151.37,151.38,151.37,151.37,256900001.0
2008-09-10 01:24:00,151.37,151.38,151.34,151.38,239099999.0
2008-09-10 01:25:00,151.37,151.37,151.37,151.37,351300000.0
2008-09-10 01:26:00,151.37,151.37,151.37,151.37,9700000.0
2008-09-10 01:27:00,151.37,151.37,151.37,151.37,87300000.0
2008-09-10 01:28:00,151.37,151.37,151.29,151.31,304300000.0
2008-09-10 01:29:00,151.31,151.34,151.255,151.28,582600001.0
2008-09-10 01:30:00,151.27,151.28,151.2,151.2,692000010.0
2008-09-10 01:31:00,151.2,151.21,151.16,151.19,391800000.0
2008-09-10 01:32:00,151.19,151.235,151.18,151.23,388900000.0
2008-09-10 01:33:00,151.24,151.26,151.185,151.185,250300000.0
2008-09-10 01:34:00,151.19,151.2,151.105,151.12,581500006.0
2008-09-10 01:35:00,151.125,151.125,151.1,151.1,181700000.0
2008-09-10 01:36:00,151.1,151.12,151.09,151.11,525900002.0
2008-09-10 01:37:00,151.11,151.12,151.06,151.09,908000003.0
2008-09-10 01:38:00,151.105,151.14,151.06,151.075,757200015.0
2008-09-10 01:39:00,151.075,151.09,151.07,151.07,566800008.0
2008-09-10 01:40:00,151.075,151.08,151.05,151.06,1109500003.0
2008-09-10 01:41:00,151.06,151.08,151.06,151.08,215500001.0
2008-09-10 01:42:00,151.08,151.105,151.08,151.1,540400000.0
2008-09-10 01:43:00,151.1,151.1,151.06,151.095,529900002.0
2008-09-10 01:44:00,151.1,151.1,151.055,151.1,426200003.0
2008-09-10 01:45:00,151.11,151.12,151.09,151.1,64800000.0
2008-09-10 01:46:00,151.1,151.15,151.09,151.1,174300000.0
2008-09-10 01:47:00,151.1,151.1,151.04,151.04,740600001.0
2008-09-10 01:48:00,151.04,151.04,151.01,151.04,237600000.0
2008-09-10 01:49:00,151.04,151.045,151.04,151.04,197699999.0
2008-09-10 01:50:00,151.04,151.045,150.97,150.97,463700000.0
2008-09-10 01:51:00,150.97,150.98,150.92,150.93,679099999.0
2008-09-10 01:52:00,150.93,150.945,150.87,150.87,1001800006.0
2008-09-10 01:53:00,150.87,150.87,150.79,150.79,444700000.0
2008-09-10 01:54:00,150.79,150.79,150.76,150.79,324099999.0
2008-09-10 01:55:00,150.79,150.865,150.775,150.8,450400000.0
2008-09-10 01:56:00,150.81,150.91,150.795,150.81,824600001.0
2008-09-10 01:57:00,150.81,150.81,150.65,150.69,280700000.0
2008-09-10 01:58:00,150.7,150.85,150.665,150.81,602600000.0
2008-09-10 01:59:00,150.81,150.85,150.755,150.76,765600000.0
2008-09-10 02:00:00,150.76,150.98,150.76,150.97,379400000.0
2008-09-10 02:01:00,150.97,151.05,150.93,151.01,659199998.0
2008-09-10 02:02:00,151.01,151.075,151.01,151.02,60900000.0
2008-09-10 02:03:00,151.02,151.12,151.02,151.1,111300000.0
2008-09-10 02:04:00,151.11,151.16,151.1,151.16,60700000.0
2008-09-10 02:05:00,151.16,151.21,151.145,151.19,498200006.0
2008-09-10 02:06:00,151.185,151.235,151.18,151.23,812799998.0
2008-09-10 02:07:00,151.23,151.25,151.17,151.21,598600003.0
2008-09-10 02:08:00,151.21,151.21,151.15,151.15,628600000.0
2008-09-10 02:09:00,151.15,151.165,151.125,151.16,289400000.0
2008-09-10 02:10:00,151.16,151.18,151.13,151.15,342600000.0
2008-09-10 02:11:00,151.15,151.15,151.11,151.13,248700000.0
2008-09-10 02:12:00,151.11,151.13,151.06,151.08,436900000.0
2008-09-10 02:13:00,151.08,151.1,151.07,151.075,280400000.0
2008-09-10 02:14:00,151.08,151.09,151.07,151.09,67500000.0
2008-09-10 02:15:00,151.09,151.115,151.07,151.11,124400000.0
2008-09-10 02:16:00,151.11,151.15,151.11,151.15,122000000.0
2008-09-10 02:17:00,151.15,151.165,151.145,151.145,109400000.0
2008-09-10 02:18:00,151.15,151.16,151.13,151.13,210900001.0
2008-09-10 02:19:00,151.13,151.13,151.11,151.11,80500000.0
2008-09-10 02:20:00,151.11,151.12,150.98,150.99,195600000.0
2008-09-10 02:21:00,150.975,150.99,150.85,150.85,517599999.0
2008-09-10 02:22:00,150.85,150.875,150.805,150.835,393800000.0
2008-09-10 02:23:00,150.835,150.845,150.76,150.775,414000000.0
2008-09-10 02:24:00,150.775,150.83,150.74,150.83,273700000.0
2008-09-10 02:25:00,150.83,150.87,150.8,150.86,511900000.0
2008-09-10 02:26:00,150.86,150.93,150.85,150.93,396000000.0
2008-09-10 02:27:00,150.93,150.96,150.93,150.95,174200000.0
2008-09-10 02:28:00,150.95,151.0,150.95,150.985,656800000.0
2008-09-10 02:29:00,150.985,151.11,150.98,151.03,553000001.0
2008-09-10 02:30:00,151.03,151.045,150.98,150.98,664800000.0
2008-09-10 02:31:00,150.98,150.98,150.915,150.94,675700003.0
2008-09-10 02:32:00,150.94,150.98,150.94,150.96,422100001.0
2008-09-10 02:33:00,150.95,150.99,150.95,150.975,262400000.0
2008-09-10 02:34:00,150.97,150.99,150.96,150.99,618699994.0
2008-09-10 02:35:00,150.99,151.01,150.96,151.01,444100005.0
2008-09-10 02:36:00,151.0,151.01,150.935,150.96,430700000.0
2008-09-10 02:37:00,150.96,150.985,150.91,150.91,574300000.0
2008-09-10 02:38:00,150.91,150.945,150.91,150.945,343100001.0
2008-09-10 02:39:00,150.94,150.97,150.93,150.95,432300000.0
2008-09-10 02:40:00,150.95,151.01,150.95,151.0,721799997.0
2008-09-10 02:41:00,151.0,151.015,150.99,151.0,420299999.0
2008-09-10 02:42:00,151.005,151.06,151.005,151.04,494800000.0
2008-09-10 02:43:00,151.04,151.05,150.98,151.0,750900000.0
2008-09-10 02:44:00,151.0,151.015,150.99,150.995,488700001.0
2008-09-10 02:45:00,150.995,151.04,150.97,151.04,936900001.0
2008-09-10 02:46:00,151.04,151.07,151.03,151.03,617300000.0
2008-09-10 02:47:00,151.03,151.05,151.03,151.05,269100001.0
2008-09-10 02:48:00,151.05,151.08,151.05,151.08,234799998.0
2008-09-10 02:49:00,151.09,151.11,151.08,151.1,310899999.0
2008-09-10 02:50:00,151.1,151.17,151.1,151.17,486000002.0
2008-09-10 02:51:00,151.17,151.17,151.15,151.16,369399999.0
2008-09-10 02:52:00,151.16,151.18,151.16,151.18,481000005.0
2008-09-10 02:53:00,151.19,151.2,151.17,151.19,297800000.0
2008-09-10 02:54:00,151.19,151.19,151.12,151.13,510900000.0
2008-09-10 02:55:00,151.13,151.15,151.06,151.07,516500001.0
2008-09-10 02:56:00,151.07,151.1,151.07,151.09,66600000.0
2008-09-10 02:57:00,151.09,151.09,151.07,151.075,153000000.0
2008-09-10 02:58:00,151.075,151.11,151.07,151.11,212100000.0
2008-09-10 02:59:00,151.115,151.125,151.11,151.12,277400000.0
2008-09-10 03:00:00,151.12,151.145,151.08,151.09,601300001.0
2008-09-10 03:01:00,151.08,151.08,151.05,151.06,274000001.0
2008-09-10 03:02:00,151.06,151.06,151.02,151.03,176700001.0
2008-09-10 03:03:00,151.03,151.055,151.03,151.04,130500000.0
2008-09-10 03:04:00,151.04,151.045,150.985,151.02,458200002.0
2008-09-10 03:05:00,151.02,151.07,151.0,151.07,202499998.0
2008-09-10 03:06:00,151.07,151.08,151.06,151.07,113600000.0
2008-09-10 03:07:00,151.07,151.1,151.07,151.08,446499999.0
2008-09-10 03:08:00,151.09,151.18,151.08,151.155,685500001.0
2008-09-10 03:09:00,151.15,151.205,151.15,151.2,281700001.0
2008-09-10 03:10:00,151.2,151.26,151.19,151.25,845299997.0
2008-09-10 03:11:00,151.255,151.3,151.24,151.28,535000003.0
2008-09-10 03:12:00,151.28,151.335,151.28,151.335,214700000.0
2008-09-10 03:13:00,151.325,151.35,151.31,151.34,391000000.0
2008-09-10 03:14:00,151.34,151.35,151.33,151.35,897099999.0
2008-09-10 03:15:00,151.35,151.455,151.35,151.455,502200000.0
2008-09-10 03:16:00,151.455,151.52,151.45,151.52,1178300007.0
2008-09-10 03:17:00,151.52,151.61,151.52,151.56,1210399999.0
2008-09-10 03:18:00,151.55,151.655,151.54,151.645,1046600010.0
2008-09-10 03:19:00,151.645,151.66,151.62,151.645,1216699998.0
2008-09-10 03:20:00,151.645,151.645,151.555,151.555,749299999.0
2008-09-10 03:21:00,151.565,151.565,151.5,151.525,644000005.0
2008-09-10 03:22:00,151.52,151.575,151.52,151.57,313400000.0
2008-09-10 03:23:00,151.57,151.68,151.545,151.65,670000001.0
2008-09-10 03:24:00,151.65,151.75,151.65,151.73,722400000.0
2008-09-10 03:25:00,151.73,151.785,151.67,151.78,905399996.0
2008-09-10 03:26:00,151.78,151.78,151.74,151.74,614500000.0
2008-09-10 03:27:00,151.74,151.75,151.69,151.695,659400001.0
2008-09-10 03:28:00,151.705,151.705,151.57,151.57,546000001.0
2008-09-10 03:29:00,151.57,151.59,151.54,151.545,416199999.0
2008-09-10 03:30:00,151.54,151.55,151.36,151.395,971467502.0
2008-09-10 03:31:00,151.4,151.42,151.375,151.405,838300002.0
2008-09-10 03:32:00,151.41,151.42,151.38,151.41,724799999.0
2008-09-10 03:33:00,151.41,151.56,151.405,151.55,1146600003.0
2008-09-10 03:34:00,151.545,151.66,151.53,151.65,816000000.0
2008-09-10 03:35:00,151.65,151.71,151.64,151.71,708000004.0
2008-09-10 03:36:00,151.71,151.71,151.585,151.59,620400001.0
2008-09-10 03:37:00,151.59,151.68,151.59,151.675,499800001.0
2008-09-10 03:38:00,151.675,151.69,151.665,151.67,534900001.0
2008-09-10 03:39:00,151.67,151.67,151.54,151.54,840800001.0
2008-09-10 03:40:00,151.54,151.615,151.54,151.6,524100001.0
2008-09-10 03:41:00,151.6,151.6,151.59,151.6,107000000.0
2008-09-10 03:42:00,151.6,151.62,151.59,151.62,174900000.0
2008-09-10 03:43:00,151.62,151.635,151.58,151.58,211000000.0
2008-09-10 03:44:00,151.58,151.58,151.54,151.54,265600001.0
2008-09-10 03:45:00,151.54,151.56,151.53,151.54,447100000.0
2008-09-10 03:46:00,151.535,151.54,151.53,151.53,103100000.0
2008-09-10 03:47:00,151.53,151.53,151.5,151.505,292200003.0
2008-09-10 03:48:00,151.505,151.58,151.5,151.58,808399998.0
2008-09-10 03:49:00,151.575,151.59,151.56,151.57,705800000.0
2008-09-10 03:50:00,151.57,151.57,151.5,151.54,1009300001.0
2008-09-10 03:51:00,151.54,151.63,151.54,151.63,294500000.0
2008-09-10 03:52:00,151.64,151.66,151.64,151.66,253499999.0
2008-09-10 03:53:00,151.66,151.675,151.64,151.67,383200001.0
2008-09-10 03:54:00,151.67,151.76,151.67,151.69,680300001.0
2008-09-10 03:55:00,151.69,151.695,151.67,151.67,395399998.0
2008-09-10 03:56:00,151.67,151.68,151.64,151.67,488000001.0
2008-09-10 03:57:00,151.67,151.68,151.59,151.6,536299998.0
2008-09-10 03:58:00,151.6,151.6,151.44,151.45,1018700002.0
2008-09-10 03:59:00,151.46,151.46,151.4,151.4,525300002.0
2008-09-10 04:00:00,151.39,151.46,151.39,151.46,429000003.0
2008-09-10 04:01:00,151.46,151.48,151.39,151.395,715500000.0
2008-09-10 04:02:00,151.39,151.425,151.36,151.395,831599999.0
2008-09-10 04:03:00,151.405,151.405,151.34,151.35,358599999.0
2008-09-10 04:04:00,151.345,151.375,151.33,151.365,711000002.0
2008-09-10 04:05:00,151.365,151.365,151.27,151.285,632099999.0
2008-09-10 04:06:00,151.29,151.29,151.285,151.285,62400000.0
2008-09-10 04:07:00,151.285,151.285,151.04,151.085,946700004.0
2008-09-10 04:08:00,151.09,151.195,151.08,151.19,1101400002.0
2008-09-10 04:09:00,151.2,151.27,151.185,151.27,746399999.0
2008-09-10 04:10:00,151.27,151.285,151.23,151.265,259500001.0
2008-09-10 04:11:00,151.275,151.35,151.27,151.315,233100000.0
2008-09-10 04:12:00,151.315,151.38,151.305,151.375,798900000.0
2008-09-10 04:13:00,151.365,151.37,151.325,151.35,256800000.0
2008-09-10 04:14:00,151.35,151.38,151.32,151.37,161500000.0
2008-09-10 04:15:00,151.37,151.39,151.36,151.38,39400000.0
2008-09-10 04:16:00,151.38,151.38,151.37,151.38,31200000.0
2008-09-10 04:17:00,151.38,151.38,151.27,151.275,219200001.0
2008-09-10 04:18:00,151.27,151.29,151.26,151.265,921000003.0
2008-09-10 04:19:00,151.265,151.365,151.25,151.35,597800001.0
2008-09-10 04:20:00,151.35,151.38,151.35,151.37,544600005.0
2008-09-10 04:21:00,151.38,151.465,151.38,151.465,186100000.0
2008-09-10 04:22:00,151.47,151.47,151.41,151.41,443700000.0
2008-09-10 04:23:00,151.41,151.44,151.405,151.405,322000000.0
2008-09-10 04:24:00,151.41,151.44,151.385,151.44,116100000.0
2008-09-10 04:25:00,151.45,151.5,151.41,151.43,528100000.0
2008-09-10 04:26:00,151.44,151.46,151.425,151.425,419599999.0
2008-09-10 04:27:00,151.425,151.46,151.405,151.46,550900000.0
2008-09-10 04:28:00,151.455,151.475,151.425,151.43,435200003.0
2008-09-10 04:29:00,151.43,151.44,151.39,151.43,662000000.0
2008-09-10 04:30:00,151.425,151.45,151.42,151.43,659300003.0
2008-09-10 04:31:00,151.43,151.45,151.42,151.43,273100001.0
2008-09-10 04:32:00,151.43,151.47,151.43,151.46,626200003.0
2008-09-10 04:33:00,151.46,151.49,151.46,151.47,651100001.0
2008-09-10 04:34:00,151.47,151.55,151.47,151.54,540000003.0
2008-09-10 04:35:00,151.54,151.55,151.48,151.48,402800001.0
2008-09-10 04:36:00,151.48,151.49,151.42,151.43,330300001.0
2008-09-10 04:37:00,151.42,151.44,151.38,151.395,257600000.0
2008-09-10 04:38:00,151.405,151.435,151.4,151.435,307100000.0
2008-09-10 04:39:00,151.435,151.435,151.36,151.37,425800003.0
2008-09-10 04:40:00,151.365,151.37,151.33,151.35,545700001.0
2008-09-10 04:41:00,151.35,151.375,151.35,151.375,306600008.0
2008-09-10 04:42:00,151.375,151.385,151.375,151.38,81400000.0
2008-09-10 04:43:00,151.38,151.4,151.38,151.39,384300001.0
2008-09-10 04:44:00,151.39,151.42,151.38,151.405,1049400001.0
2008-09-10 04:45:00,151.415,151.5,151.415,151.47,598800004.0
2008-09-10 04:46:00,151.47,151.485,151.435,151.455,523600004.0
2008-09-10 04:47:00,151.455,151.48,151.455,151.47,250900002.0
2008-09-10 04:48:00,151.47,151.48,151.46,151.465,133900000.0
2008-09-10 04:49:00,151.46,151.47,151.42,151.43,536800003.0
2008-09-10 04:50:00,151.43,151.44,151.42,151.43,291800001.0
2008-09-10 04:51:00,151.425,151.43,151.4,151.42,603200007.0
2008-09-10 04:52:00,151.42,151.42,151.39,151.39,423900003.0
2008-09-10 04:53:00,151.39,151.41,151.39,151.41,182400000.0
2008-09-10 04:54:00,151.415,151.465,151.41,151.46,388000002.0
2008-09-10 04:55:00,151.465,151.48,151.41,151.42,543800000.0
2008-09-10 04:56:00,151.41,151.41,151.36,151.36,1118700013.0
2008-09-10 04:57:00,151.36,151.36,151.35,151.35,940299998.0
2008-09-10 04:58:00,151.35,151.35,151.35,151.35,121600000.0
2008-09-10 04:59:00,151.35,151.35,151.33,151.34,465600003.0
2008-09-10 05:00:00,151.34,151.365,151.315,151.33,769900003.0
2008-09-10 05:01:00,151.325,151.34,151.32,151.34,483500002.0
2008-09-10 05:02:00,151.33,151.38,151.31,151.38,649000000.0
2008-09-10 05:03:00,151.38,151.38,151.325,151.345,515600007.0
2008-09-10 05:04:00,151.34,151.37,151.31,151.36,942900006.0
2008-09-10 05:05:00,151.36,151.48,151.355,151.46,700800002.0
2008-09-10 05:06:00,151.46,151.505,151.42,151.42,947900004.0
2008-09-10 05:07:00,151.42,151.42,151.4,151.415,629900006.0
2008-09-10 05:08:00,151.415,151.45,151.415,151.45,469500000.0
2008-09-10 05:09:00,151.45,151.47,151.425,151.44,444600001.0
2008-09-10 05:10:00,151.44,151.45,151.43,151.44,372800001.0
2008-09-10 05:11:00,151.435,151.46,151.43,151.45,567799997.0
2008-09-10 05:12:00,151.45,151.45,151.42,151.435,493100000.0
2008-09-10 05:13:00,151.44,151.455,151.42,151.43,187000000.0
2008-09-10 05:14:00,151.43,151.44,151.43,151.44,127900000.0
2008-09-10 05:15:00,151.44,151.46,151.44,151.46,180000000.0
2008-09-10 05:16:00,151.46,151.48,151.46,151.48,220600000.0
2008-09-10 05:17:00,151.48,151.48,151.47,151.48,151700001.0
2008-09-10 05:18:00,151.48,151.48,151.47,151.48,244600000.0
2008-09-10 05:19:00,151.48,151.53,151.48,151.53,401000001.0
2008-09-10 05:20:00,151.54,151.58,151.53,151.58,316699998.0
2008-09-10 05:21:00,151.57,151.61,151.57,151.59,1033500010.0
2008-09-10 05:22:00,151.59,151.61,151.58,151.6,403300000.0
2008-09-10 05:23:00,151.6,151.6,151.59,151.59,418300000.0
2008-09-10 05:24:00,151.595,151.63,151.57,151.63,1181200003.0
2008-09-10 05:25:00,151.62,151.65,151.62,151.63,554100000.0
2008-09-10 05:26:00,151.63,151.67,151.63,151.66,400499998.0
2008-09-10 05:27:00,151.66,151.67,151.65,151.65,618999991.0
2008-09-10 05:28:00,151.65,151.655,151.65,151.65,178400000.0
2008-09-10 05:29:00,151.65,151.66,151.62,151.62,840299997.0
2008-09-10 05:30:00,151.625,151.63,151.61,151.61,412899991.0
2008-09-10 05:31:00,151.61,151.61,151.57,151.58,709599999.0
2008-09-10 05:32:00,151.58,151.64,151.54,151.6,1098200002.0
2008-09-10 05:33:00,151.605,151.64,151.6,151.63,796600008.0
2008-09-10 05:34:00,151.63,151.63,151.61,151.63,278800003.0
2008-09-10 05:35:00,151.61,151.61,151.6,151.6,187499997.0
2008-09-10 05:36:00,151.6,151.6,151.6,151.6,38200000.0
2008-09-10 05:37:00,151.6,151.62,151.6,151.62,509299996.0
2008-09-10 05:38:00,151.62,151.63,151.6,151.61,257600000.0
2008-09-10 05:39:00,151.61,151.61,151.6,151.6,271399998.0
2008-09-10 05:40:00,151.6,151.6,151.59,151.6,637899998.0
2008-09-10 05:41:00,151.6,151.63,151.6,151.61,315600000.0
2008-09-10 05:42:00,151.61,151.63,151.61,151.62,356899998.0
2008-09-10 05:43:00,151.62,151.62,151.595,151.61,336500001.0
2008-09-10 05:44:00,151.61,151.61,151.6,151.605,252000000.0
2008-09-10 05:45:00,151.61,151.61,151.58,151.59,657000000.0
2008-09-10 05:46:00,151.59,151.59,151.56,151.57,750399993.0
2008-09-10 05:47:00,151.57,151.59,151.56,151.56,881600010.0
2008-09-10 05:48:00,151.56,151.57,151.55,151.57,514799996.0
2008-09-10 05:49:00,151.575,151.61,151.575,151.61,402200000.0
2008-09-10 05:50:00,151.61,151.65,151.61,151.64,294499997.0
2008-09-10 05:51:00,151.65,151.65,151.64,151.64,296900001.0
2008-09-10 05:52:00,151.64,151.65,151.595,151.65,939300010.0
2008-09-10 05:53:00,151.65,151.65,151.61,151.61,497600006.0
2008-09-10 05:54:00,151.61,151.64,151.59,151.63,492800000.0
2008-09-10 05:55:00,151.63,151.645,151.62,151.63,636000001.0
2008-09-10 05:56:00,151.63,151.63,151.63,151.63,440299990.0
2008-09-10 05:57:00,151.63,151.65,151.63,151.63,426599999.0
2008-09-10 05:58:00,151.63,151.645,151.63,151.63,434700002.0
2008-09-10 05:59:00,151.63,151.64,151.595,151.61,448000002.0
2008-09-10 06:00:00,151.6,151.61,151.6,151.61,581499997.0
2008-09-10 06:01:00,151.61,151.61,151.59,151.59,204500006.0
2008-09-10 06:02:00,151.59,151.6,151.59,151.59,594700004.0
2008-09-10 06:03:00,151.59,151.59,151.56,151.57,962199994.0
2008-09-10 06:04:00,151.57,151.58,151.55,151.55,497699999.0
2008-09-10 06:05:00,151.55,151.58,151.54,151.55,432400001.0
2008-09-10 06:06:00,151.55,151.57,151.525,151.54,808300001.0
2008-09-10 06:07:00,151.55,151.55,151.54,151.54,193700000.0
2008-09-10 06:08:00,151.54,151.54,151.48,151.48,514400000.0
2008-09-10 06:09:00,151.49,151.49,151.42,151.42,355000001.0
2008-09-10 06:10:00,151.42,151.42,151.39,151.4,989500005.0
2008-09-10 06:11:00,151.4,151.41,151.35,151.39,597400003.0
2008-09-10 06:12:00,151.39,151.42,151.39,151.42,646300002.0
2008-09-10 06:13:00,151.42,151.48,151.42,151.48,735100000.0
2008-09-10 06:14:00,151.48,151.57,151.48,151.54,934200008.0
2008-09-10 06:15:00,151.54,151.54,151.52,151.52,573300003.0
2008-09-10 06:16:00,151.52,151.52,151.51,151.52,374600001.0
2008-09-10 06:17:00,151.52,151.54,151.52,151.52,346600008.0
2008-09-10 06:18:00,151.52,151.52,151.51,151.51,143199999.0
2008-09-10 06:19:00,151.51,151.55,151.51,151.55,435199998.0
2008-09-10 06:20:00,151.55,151.55,151.5,151.5,833199998.0
2008-09-10 06:21:00,151.5,151.5,151.475,151.48,162600000.0
2008-09-10 06:22:00,151.48,151.48,151.47,151.48,382199999.0
2008-09-10 06:23:00,151.48,151.51,151.48,151.5,409199999.0
2008-09-10 06:24:00,151.5,151.52,151.5,151.51,178200000.0
2008-09-10 06:25:00,151.51,151.56,151.51,151.55,261800002.0
2008-09-10 06:26:00,151.55,151.59,151.54,151.56,323100000.0
2008-09-10 06:27:00,151.57,151.58,151.57,151.58,286800000.0
2008-09-10 06:28:00,151.58,151.58,151.54,151.54,326299999.0
2008-09-10 06:29:00,151.54,151.6,151.52,151.6,840700001.0
2008-09-10 06:30:00,151.6,151.6,151.56,151.6,478000003.0
2008-09-10 06:31:00,151.6,151.63,151.59,151.63,610099999.0
2008-09-10 06:32:00,151.62,151.73,151.62,151.69,681100005.0
2008-09-10 06:33:00,151.69,151.7,151.67,151.695,746800006.0
2008-09-10 06:34:00,151.695,151.695,151.66,151.66,253500000.0
2008-09-10 06:35:00,151.66,151.81,151.66,151.81,758600003.0
2008-09-10 06:36:00,151.81,151.81,151.73,151.775,778299998.0
2008-09-10 06:37:00,151.775,151.91,151.775,151.865,1280699999.0
2008-09-10 06:38:00,151.865,151.865,151.795,151.85,1391500007.0
2008-09-10 06:39:00,151.85,151.87,151.74,151.74,1255100001.0
2008-09-10 06:40:00,151.74,151.74,151.66,151.67,446300003.0
2008-09-10 06:41:00,151.67,151.7,151.64,151.68,1003900002.0
2008-09-10 06:42:00,151.68,151.76,151.66,151.76,1101900008.0
2008-09-10 06:43:00,151.76,151.76,151.68,151.68,568800004.0
2008-09-10 06:44:00,151.68,151.8,151.68,151.75,1018100005.0
2008-09-10 06:45:00,151.75,151.75,151.72,151.75,662100005.0
2008-09-10 06:46:00,151.75,151.82,151.75,151.81,1159600004.0
2008-09-10 06:47:00,151.81,151.83,151.79,151.79,759899999.0
2008-09-10 06:48:00,151.79,151.84,151.79,151.815,425800000.0
2008-09-10 06:49:00,151.82,151.82,151.74,151.75,683900007.0
2008-09-10 06:50:00,151.75,151.75,151.685,151.71,602600002.0
2008-09-10 06:51:00,151.71,151.71,151.635,151.66,725800000.0
2008-09-10 06:52:00,151.66,151.66,151.65,151.66,227500000.0
2008-09-10 06:53:00,151.66,151.66,151.61,151.63,976500012.0
2008-09-10 06:54:00,151.63,151.68,151.63,151.65,629000000.0
2008-09-10 06:55:00,151.65,151.68,151.65,151.68,722399997.0
2008-09-10 06:56:00,151.67,151.69,151.625,151.63,904700001.0
2008-09-10 06:57:00,151.65,151.65,151.625,151.63,167300000.0
2008-09-10 06:58:00,151.62,151.625,151.58,151.58,462800003.0
2008-09-10 06:59:00,151.58,151.58,151.52,151.56,795300004.0
2008-09-10 07:00:00,151.56,151.585,151.53,151.54,885500003.0
2008-09-10 07:01:00,151.53,151.62,151.53,151.58,734800000.0
2008-09-10 07:02:00,151.57,151.63,151.57,151.625,864100002.0
2008-09-10 07:03:00,151.625,151.64,151.59,151.615,651600002.0
2008-09-10 07:04:00,151.615,151.66,151.615,151.65,874800001.0
2008-09-10 07:05:00,151.665,151.73,151.66,151.725,971700001.0
2008-09-10 07:06:00,151.71,151.78,151.69,151.77,1069400006.0
2008-09-10 07:07:00,151.77,151.79,151.76,151.77,849700010.0
2008-09-10 07:08:00,151.77,151.79,151.73,151.79,750000006.0
2008-09-10 07:09:00,151.79,151.8,151.7,151.74,934500010.0
2008-09-10 07:10:00,151.74,151.765,151.68,151.68,828699997.0
2008-09-10 07:11:00,151.68,151.69,151.595,151.67,1197300007.0
2008-09-10 07:12:00,151.67,151.675,151.59,151.605,1067500004.0
2008-09-10 07:13:00,151.605,151.65,151.6,151.64,703700005.0
2008-09-10 07:14:00,151.64,151.64,151.63,151.64,529100001.0
2008-09-10 07:15:00,151.64,151.68,151.64,151.66,761900002.0
2008-09-10 07:16:00,151.65,151.66,151.61,151.61,928400000.0
2008-09-10 07:17:00,151.61,151.62,151.6,151.61,432700001.0
2008-09-10 07:18:00,151.61,151.61,151.55,151.59,808000003.0
2008-09-10 07:19:00,151.59,151.65,151.58,151.65,949200002.0
2008-09-10 07:20:00,151.64,151.65,151.595,151.61,874500002.0
2008-09-10 07:21:00,151.61,151.68,151.6,151.67,888100001.0
2008-09-10 07:22:00,151.67,151.71,151.65,151.7,996800007.0
2008-09-10 07:23:00,151.7,151.715,151.665,151.69,1068699999.0
2008-09-10 07:24:00,151.69,151.7,151.68,151.68,833000000.0
2008-09-10 07:25:00,151.68,151.7,151.68,151.7,758900003.0
2008-09-10 07:26:00,151.7,151.8,151.7,151.77,1462000004.0
2008-09-10 07:27:00,151.77,152.07,151.76,152.07,1051300003.0
2008-09-10 07:28:00,152.07,152.39,152.07,152.35,1679200004.0
2008-09-10 07:29:00,152.35,152.4,152.245,152.38,1613700006.0
2008-09-10 07:30:00,152.38,152.4,152.31,152.35,1227000003.0
2008-09-10 07:31:00,152.35,152.5,152.34,152.41,1614000000.0
2008-09-10 07:32:00,152.41,152.41,152.32,152.38,1306000001.0
2008-09-10 07:33:00,152.395,152.395,152.22,152.22,1424400004.0
2008-09-10 07:34:00,152.22,152.22,152.175,152.19,1618900005.0
2008-09-10 07:35:00,152.19,152.22,152.095,152.22,1360799999.0
2008-09-10 07:36:00,152.22,152.27,152.2,152.24,1018200004.0
2008-09-10 07:37:00,152.24,152.245,152.14,152.19,1367599997.0
2008-09-10 07:38:00,152.19,152.225,152.075,152.08,998500000.0
2008-09-10 07:39:00,152.075,152.11,151.87,151.885,1266300002.0
2008-09-10 07:40:00,151.87,152.05,151.82,152.005,1223700005.0
2008-09-10 07:41:00,152.0,152.115,151.975,152.015,1154100000.0
2008-09-10 07:42:00,152.02,152.05,151.98,152.01,1110100004.0
2008-09-10 07:43:00,152.045,152.1,151.995,152.06,823099997.0
2008-09-10 07:44:00,152.06,152.065,152.01,152.01,726900008.0
2008-09-10 07:45:00,152.01,152.03,151.96,152.02,815699998.0
2008-09-10 07:46:00,152.02,152.04,151.93,151.94,1234700002.0
2008-09-10 07:47:00,151.94,152.01,151.93,151.97,629899998.0
2008-09-10 07:48:00,151.98,151.98,151.93,151.96,568400005.0
2008-09-10 07:49:00,151.96,151.97,151.88,151.92,772800000.0
2008-09-10 07:50:00,151.92,151.975,151.92,151.975,905200002.0
2008-09-10 07:51:00,151.975,152.02,151.97,152.0,608199996.0
2008-09-10 07:52:00,152.0,152.02,151.98,152.015,1042599998.0
2008-09-10 07:53:00,152.015,152.04,151.95,151.97,1194600001.0
2008-09-10 07:54:00,151.965,152.0,151.93,151.97,905600001.0
2008-09-10 07:55:00,151.99,152.0,151.8,151.84,1554600008.0
2008-09-10 07:56:00,151.84,151.84,151.71,151.755,1088099998.0
2008-09-10 07:57:00,151.755,151.79,151.575,151.615,1272099997.0
2008-09-10 07:58:00,151.61,151.62,151.49,151.55,1129500001.0
2008-09-10 07:59:00,151.55,151.59,151.38,151.4,1364100004.0
2008-09-10 08:00:00,151.425,151.58,151.425,151.55,954399999.0
2008-09-10 08:01:00,151.56,151.74,151.55,151.73,1082500002.0
2008-09-10 08:02:00,151.72,151.72,151.53,151.55,982499998.0
2008-09-10 08:03:00,151.55,151.56,151.51,151.56,902200001.0
2008-09-10 08:04:00,151.56,151.595,151.56,151.57,664500001.0
2008-09-10 08:05:00,151.575,151.62,151.56,151.62,517699999.0
2008-09-10 08:06:00,151.615,151.615,151.55,151.6,965799998.0
2008-09-10 08:07:00,151.6,151.63,151.54,151.54,1367799994.0
2008-09-10 08:08:00,151.535,151.61,151.535,151.59,776400001.0
2008-09-10 08:09:00,151.59,151.6,151.5,151.52,574900001.0
2008-09-10 08:10:00,151.52,151.57,151.52,151.555,834000003.0
2008-09-10 08:11:00,151.555,151.615,151.55,151.58,908899996.0
2008-09-10 08:12:00,151.58,151.625,151.57,151.62,280300002.0
2008-09-10 08:13:00,151.62,151.62,151.59,151.615,628000000.0
2008-09-10 08:14:00,151.615,151.63,151.595,151.62,624899997.0
2008-09-10 08:15:00,151.62,151.665,151.62,151.645,476900000.0
2008-09-10 08:16:00,151.64,151.75,151.63,151.74,1241900004.0
2008-09-10 08:17:00,151.74,151.75,151.66,151.67,848300001.0
2008-09-10 08:18:00,151.675,151.75,151.66,151.74,511000003.0
2008-09-10 08:19:00,151.74,151.81,151.73,151.73,509700000.0
2008-09-10 08:20:00,151.73,151.74,151.66,151.69,659399998.0
2008-09-10 08:21:00,151.69,151.76,151.69,151.75,413799999.0
2008-09-10 08:22:00,151.75,151.77,151.685,151.72,526900000.0
2008-09-10 08:23:00,151.73,151.745,151.7,151.74,672200001.0
2008-09-10 08:24:00,151.73,151.755,151.71,151.715,677700000.0
2008-09-10 08:25:00,151.71,151.75,151.69,151.74,557200001.0
2008-09-10 08:26:00,151.74,151.78,151.73,151.76,687800001.0
2008-09-10 08:27:00,151.76,151.82,151.74,151.82,655900000.0
2008-09-10 08:28:00,151.83,151.965,151.81,151.96,696399998.0
2008-09-10 08:29:00,151.96,152.11,151.95,152.04,953700000.0
2008-09-10 08:30:00,152.04,152.04,151.89,151.9,818600001.0
2008-09-10 08:31:00,151.9,151.92,151.86,151.92,862599999.0
2008-09-10 08:32:00,151.92,151.92,151.845,151.85,495899999.0
2008-09-10 08:33:00,151.85,151.87,151.81,151.84,893100002.0
2008-09-10 08:34:00,151.835,151.88,151.835,151.88,586100002.0
2008-09-10 08:35:00,151.89,151.98,151.88,151.93,605400000.0
2008-09-10 08:36:00,151.93,152.0,151.88,151.89,505599999.0
2008-09-10 08:37:00,151.89,151.895,151.82,151.85,744499999.0
2008-09-10 08:38:00,151.82,151.88,151.82,151.87,767600000.0
2008-09-10 08:39:00,151.87,151.89,151.84,151.85,717899999.0
2008-09-10 08:40:00,151.865,151.94,151.85,151.93,320100000.0
2008-09-10 08:41:00,151.92,151.94,151.88,151.9,571600000.0
2008-09-10 08:42:00,151.9,151.92,151.86,151.86,507100000.0
2008-09-10 08:43:00,151.87,151.92,151.85,151.89,309200000.0
2008-09-10 08:44:00,151.89,151.92,151.885,151.91,299100000.0
2008-09-10 08:45:00,151.92,152.09,151.915,152.035,586699999.0
2008-09-10 08:46:00,152.04,152.09,152.02,152.03,637000000.0
2008-09-10 08:47:00,152.04,152.29,152.0,152.28,492299999.0
2008-09-10 08:48:00,152.28,152.29,151.975,151.995,1120880001.0
2008-09-10 08:49:00,151.995,152.04,151.95,152.01,676400000.0
2008-09-10 08:50:00,152.01,152.045,151.98,152.03,431000001.0
2008-09-10 08:51:00,152.015,152.02,151.965,151.965,445800000.0
2008-09-10 08:52:00,151.98,151.985,151.95,151.985,495600000.0
2008-09-10 08:53:00,151.985,152.01,151.87,151.97,535800000.0
2008-09-10 08:54:00,151.97,152.07,151.945,152.06,286300000.0
2008-09-10 08:55:00,152.05,152.18,152.05,152.12,212200000.0
2008-09-10 08:56:00,152.12,152.14,152.11,152.14,306600000.0
2008-09-10 08:57:00,152.14,152.14,152.04,152.05,328200000.0
2008-09-10 08:58:00,152.05,152.07,152.03,152.07,364600002.0
2008-09-10 08:59:00,152.07,152.07,151.99,152.0,327600000.0
2008-09-10 09:00:00,152.0,152.02,151.98,151.98,307000000.0
2008-09-10 09:01:00,151.98,152.01,151.96,151.98,371500000.0
2008-09-10 09:02:00,151.98,151.99,151.945,151.95,508600000.0
2008-09-10 09:03:00,151.95,151.955,151.925,151.93,264000000.0
2008-09-10 09:04:00,151.93,151.93,151.86,151.865,407200000.0
2008-09-10 09:05:00,151.865,151.87,151.7,151.74,1035900001.0
2008-09-10 09:06:00,151.74,151.74,151.545,151.58,1263099998.0
2008-09-10 09:07:00,151.58,151.67,151.52,151.555,1293800001.0
2008-09-10 09:08:00,151.555,151.65,151.54,151.61,1015800000.0
2008-09-10 09:09:00,151.61,151.64,151.55,151.57,985700000.0
2008-09-10 09:10:00,151.56,151.64,151.56,151.63,880299997.0
2008-09-10 09:11:00,151.63,151.725,151.585,151.64,977953999.0
2008-09-10 09:12:00,151.65,151.865,151.645,151.865,825800001.0
2008-09-10 09:13:00,151.86,151.87,151.76,151.77,607700000.0
2008-09-10 09:14:00,151.76,151.83,151.75,151.82,738300000.0
2008-09-10 09:15:00,151.82,151.865,151.78,151.79,600300001.0
2008-09-10 09:16:00,151.78,151.8,151.76,151.76,629600001.0
2008-09-10 09:17:00,151.76,151.79,151.73,151.79,783299998.0
2008-09-10 09:18:00,151.79,151.805,151.77,151.775,371900000.0
2008-09-10 09:19:00,151.78,151.78,151.72,151.72,309900000.0
2008-09-10 09:20:00,151.72,151.785,151.72,151.73,203900000.0
2008-09-10 09:21:00,151.73,151.82,151.73,151.82,532600000.0
2008-09-10 09:22:00,151.82,151.83,151.77,151.77,745100000.0
2008-09-10 09:23:00,151.77,151.78,151.73,151.75,997000004.0
2008-09-10 09:24:00,151.75,151.87,151.74,151.865,806600001.0
2008-09-10 09:25:00,151.87,151.87,151.825,151.825,509799999.0
2008-09-10 09:26:00,151.825,151.92,151.82,151.91,644700001.0
2008-09-10 09:27:00,151.91,151.91,151.855,151.88,427499999.0
2008-09-10 09:28:00,151.88,151.9,151.87,151.87,392499999.0
2008-09-10 09:29:00,151.875,151.9,151.86,151.9,277700000.0
2008-09-10 09:30:00,151.9,151.96,151.9,151.95,542300000.0
2008-09-10 09:31:00,151.95,151.99,151.865,151.99,657300000.0
2008-09-10 09:32:00,152.0,152.01,151.94,151.97,838200001.0
2008-09-10 09:33:00,151.97,151.975,151.93,151.935,509500003.0
2008-09-10 09:34:00,151.935,151.945,151.88,151.9,649500001.0
2008-09-10 09:35:00,151.9,151.93,151.885,151.895,515400001.0
2008-09-10 09:36:00,151.895,151.895,151.87,151.87,585100000.0
2008-09-10 09:37:00,151.87,151.93,151.87,151.93,343900000.0
2008-09-10 09:38:00,151.93,151.94,151.87,151.89,565900001.0
2008-09-10 09:39:00,151.89,151.92,151.85,151.85,705299999.0
2008-09-10 09:40:00,151.85,151.865,151.835,151.84,539800001.0
2008-09-10 09:41:00,151.84,151.855,151.81,151.83,701499997.0
2008-09-10 09:42:00,151.83,151.85,151.83,151.845,426900000.0
2008-09-10 09:43:00,151.85,151.88,151.8,151.8,288954000.0
2008-09-10 09:44:00,151.8,151.91,151.8,151.89,545400000.0
2008-09-10 09:45:00,151.895,151.895,151.85,151.855,806499992.0
2008-09-10 09:46:00,151.86,151.89,151.81,151.82,1231699981.0
2008-09-10 09:47:00,151.82,151.85,151.82,151.84,402600000.0
2008-09-10 09:48:00,151.84,151.88,151.785,151.79,633199999.0
2008-09-10 09:49:00,151.79,151.815,151.765,151.81,594400000.0
2008-09-10 09:50:00,151.815,151.88,151.81,151.88,573399998.0
2008-09-10 09:51:00,151.88,151.91,151.88,151.91,586599999.0
2008-09-10 09:52:00,151.91,151.915,151.87,151.91,166000000.0
2008-09-10 09:53:00,151.9,151.92,151.89,151.89,525299998.0
2008-09-10 09:54:00,151.88,151.89,151.815,151.82,397400000.0
2008-09-10 09:55:00,151.82,151.82,151.735,151.74,585400001.0
2008-09-10 09:56:00,151.74,151.785,151.725,151.77,408100000.0
2008-09-10 09:57:00,151.77,151.8,151.75,151.79,470800001.0
2008-09-10 09:58:00,151.79,151.82,151.785,151.81,200800000.0
2008-09-10 09:59:00,151.81,151.825,151.78,151.785,562300000.0
2008-09-10 10:00:00,151.785,151.795,151.78,151.79,246300000.0
2008-09-10 10:01:00,151.79,151.81,151.78,151.78,346900000.0
2008-09-10 10:02:00,151.78,151.85,151.78,151.82,744899998.0
2008-09-10 10:03:00,151.82,151.91,151.82,151.89,248000000.0
2008-09-10 10:04:00,151.89,151.915,151.88,151.89,265200000.0
2008-09-10 10:05:00,151.89,151.9,151.89,151.9,146100000.0
2008-09-10 10:06:00,151.9,151.95,151.89,151.95,311600000.0
2008-09-10 10:07:00,151.95,151.95,151.93,151.93,248700001.0
2008-09-10 10:08:00,151.93,151.95,151.93,151.93,319300000.0
2008-09-10 10:09:00,151.93,151.95,151.93,151.95,426299999.0
2008-09-10 10:10:00,151.95,152.11,151.95,152.095,431500000.0
2008-09-10 10:11:00,152.095,152.1,152.05,152.06,826299999.0
2008-09-10 10:12:00,152.06,152.115,152.045,152.115,584299998.0
2008-09-10 10:13:00,152.115,152.15,152.085,152.11,523500000.0
2008-09-10 10:14:00,152.11,152.12,152.065,152.08,431500000.0
2008-09-10 10:15:00,152.08,152.18,152.065,152.17,468700000.0
2008-09-10 10:16:00,152.17,152.175,152.15,152.17,831000002.0
2008-09-10 10:17:00,152.17,152.235,152.17,152.205,1032600000.0
2008-09-10 10:18:00,152.21,152.22,152.185,152.2,720400000.0
2008-09-10 10:19:00,152.19,152.19,152.135,152.14,778800000.0
2008-09-10 10:20:00,152.14,152.175,152.125,152.155,548500000.0
2008-09-10 10:21:00,152.155,152.16,152.12,152.13,534400001.0
2008-09-10 10:22:00,152.13,152.13,152.1,152.1,460100000.0
2008-09-10 10:23:00,152.1,152.12,152.095,152.12,410900000.0
2008-09-10 10:24:00,152.12,152.12,152.1,152.11,660200000.0
2008-09-10 10:25:00,152.11,152.11,152.08,152.08,575100000.0
2008-09-10 10:26:00,152.08,152.11,152.07,152.11,596600000.0
2008-09-10 10:27:00,152.11,152.11,152.09,152.09,461700002.0
2008-09-10 10:28:00,152.09,152.1,152.06,152.06,600000000.0
2008-09-10 10:29:00,152.06,152.08,152.03,152.035,616099999.0
2008-09-10 10:30:00,152.05,152.055,152.02,152.05,569899999.0
2008-09-10 10:31:00,152.05,152.065,152.025,152.025,739500000.0
2008-09-10 10:32:00,152.03,152.08,152.02,152.07,858099997.0
2008-09-10 10:33:00,152.07,152.07,152.005,152.03,620399997.0
2008-09-10 10:34:00,152.03,152.05,152.02,152.045,440400000.0
2008-09-10 10:35:00,152.045,152.07,152.02,152.055,1390399998.0
2008-09-10 10:36:00,152.055,152.07,152.035,152.04,864000003.0
2008-09-10 10:37:00,152.04,152.06,152.04,152.06,491400000.0
2008-09-10 10:38:00,152.06,152.07,152.055,152.065,316200000.0
2008-09-10 10:39:00,152.065,152.07,152.04,152.055,502699998.0
2008-09-10 10:40:00,152.055,152.06,152.015,152.03,669400001.0
2008-09-10 10:41:00,152.03,152.06,152.025,152.04,865199998.0
2008-09-10 10:42:00,152.03,152.04,152.02,152.03,959200004.0
2008-09-10 10:43:00,152.02,152.07,152.02,152.045,955899999.0
2008-09-10 10:44:00,152.05,152.07,152.03,152.06,1309000001.0
2008-09-10 10:45:00,152.06,152.08,152.005,152.02,798000000.0
2008-09-10 10:46:00,152.02,152.03,151.98,151.99,887900000.0
2008-09-10 10:47:00,151.99,151.99,151.93,151.935,1158600000.0
2008-09-10 10:48:00,151.92,151.92,151.9,151.91,1101600000.0
2008-09-10 10:49:00,151.91,151.95,151.905,151.92,892500001.0
2008-09-10 10:50:00,151.92,151.945,151.92,151.94,365400000.0
2008-09-10 10:51:00,151.94,151.95,151.92,151.925,333799999.0
2008-09-10 10:52:00,151.925,151.925,151.875,151.875,625100000.0
2008-09-10 10:53:00,151.88,151.885,151.85,151.85,720100000.0
2008-09-10 10:54:00,151.845,151.86,151.835,151.86,561400000.0
2008-09-10 10:55:00,151.86,151.89,151.86,151.86,450300000.0
2008-09-10 10:56:00,151.86,151.89,151.85,151.88,295300000.0
2008-09-10 10:57:00,151.88,151.89,151.87,151.89,419300001.0
2008-09-10 10:58:00,151.885,151.9,151.87,151.89,566800000.0
2008-09-10 10:59:00,151.89,151.89,151.85,151.875,608800000.0
2008-09-10 11:00:00,151.87,151.88,151.82,151.85,717600000.0
2008-09-10 11:01:00,151.85,151.865,151.83,151.865,293200001.0
2008-09-10 11:02:00,151.865,151.88,151.84,151.88,954300001.0
2008-09-10 11:03:00,151.88,151.88,151.85,151.85,691200000.0
2008-09-10 11:04:00,151.855,151.88,151.85,151.875,297000000.0
2008-09-10 11:05:00,151.87,151.89,151.86,151.88,561600001.0
2008-09-10 11:06:00,151.88,151.89,151.88,151.88,239000001.0
2008-09-10 11:07:00,151.88,151.88,151.88,151.88,169200000.0
2008-09-10 11:08:00,151.88,151.9,151.88,151.9,146300000.0
2008-09-10 11:09:00,151.89,151.91,151.88,151.905,426800001.0
2008-09-10 11:10:00,151.905,151.91,151.89,151.91,556300002.0
2008-09-10 11:11:00,151.91,151.91,151.88,151.89,521500000.0
2008-09-10 11:12:00,151.89,151.89,151.85,151.87,366200001.0
2008-09-10 11:13:00,151.86,151.87,151.86,151.86,245600000.0
2008-09-10 11:14:00,151.86,151.88,151.86,151.87,781500001.0
2008-09-10 11:15:00,151.88,151.88,151.86,151.87,792700000.0
2008-09-10 11:16:00,151.87,151.88,151.87,151.88,280600000.0
2008-09-10 11:17:00,151.89,151.9,151.88,151.9,300200002.0
2008-09-10 11:18:00,151.9,151.94,151.9,151.92,616600001.0
2008-09-10 11:19:00,151.92,151.96,151.92,151.95,757899998.0
2008-09-10 11:20:00,151.95,151.98,151.93,151.98,476399995.0
2008-09-10 11:21:00,151.98,152.055,151.95,152.04,964600000.0
2008-09-10 11:22:00,152.04,152.07,152.04,152.05,415600000.0
2008-09-10 11:23:00,152.05,152.05,152.01,152.03,513399999.0
2008-09-10 11:24:00,152.03,152.05,151.99,151.99,704200001.0
2008-09-10 11:25:00,151.99,152.0,151.91,151.92,811300000.0
2008-09-10 11:26:00,151.92,151.94,151.92,151.93,639100001.0
2008-09-10 11:27:00,151.93,151.95,151.93,151.94,593000000.0
2008-09-10 11:28:00,151.94,151.96,151.94,151.96,540000000.0
2008-09-10 11:29:00,151.96,151.96,151.91,151.92,719000000.0
2008-09-10 11:30:00,151.92,151.93,151.88,151.88,658500000.0
2008-09-10 11:31:00,151.88,151.89,151.815,151.82,1129800001.0
2008-09-10 11:32:00,151.82,151.85,151.81,151.81,780100001.0
2008-09-10 11:33:00,151.81,151.81,151.695,151.7,777200000.0
2008-09-10 11:34:00,151.71,151.71,151.57,151.575,1138599999.0
2008-09-10 11:35:00,151.575,151.675,151.55,151.645,1200900002.0
2008-09-10 11:36:00,151.645,151.75,151.64,151.72,1188700001.0
2008-09-10 11:37:00,151.72,151.76,151.715,151.74,875200000.0
2008-09-10 11:38:00,151.735,151.77,151.705,151.72,1026299999.0
2008-09-10 11:39:00,151.73,151.78,151.72,151.76,1271000000.0
2008-09-10 11:40:00,151.76,151.8,151.75,151.76,791600000.0
2008-09-10 11:41:00,151.76,151.77,151.67,151.69,660500000.0
2008-09-10 11:42:00,151.69,151.73,151.68,151.72,594100001.0
2008-09-10 11:43:00,151.725,151.74,151.685,151.71,718800000.0
2008-09-10 11:44:00,151.71,151.75,151.65,151.65,765699999.0
2008-09-10 11:45:00,151.65,151.66,151.605,151.63,1576700001.0
2008-09-10 11:46:00,151.63,151.63,151.575,151.585,854800002.0
2008-09-10 11:47:00,151.59,151.6,151.55,151.555,1006900000.0
2008-09-10 11:48:00,151.56,151.61,151.55,151.6,898700001.0
2008-09-10 11:49:00,151.6,151.675,151.6,151.675,752400000.0
2008-09-10 11:50:00,151.68,151.68,151.65,151.65,742200000.0
2008-09-10 11:51:00,151.65,151.71,151.645,151.71,901300002.0
2008-09-10 11:52:00,151.71,151.76,151.71,151.725,1309199999.0
2008-09-10 11:53:00,151.725,151.745,151.715,151.73,657600001.0
2008-09-10 11:54:00,151.73,151.735,151.69,151.7,839700001.0
2008-09-10 11:55:00,151.7,151.7,151.68,151.69,689299995.0
2008-09-10 11:56:00,151.69,151.71,151.66,151.675,412699999.0
2008-09-10 11:57:00,151.68,151.68,151.65,151.675,610600000.0
2008-09-10 11:58:00,151.675,151.69,151.64,151.69,883699999.0
2008-09-10 11:59:00,151.68,151.685,151.66,151.68,167000000.0
2008-09-10 12:00:00,151.68,151.68,151.66,151.66,1009999998.0
2008-09-10 12:01:00,151.66,151.68,151.66,151.67,1259000000.0
2008-09-10 12:02:00,151.67,151.675,151.645,151.66,1052700002.0
2008-09-10 12:03:00,151.66,151.685,151.645,151.68,976100002.0
2008-09-10 12:04:00,151.68,151.7,151.64,151.64,1788300004.0
2008-09-10 12:05:00,151.645,151.67,151.6,151.6,1470699998.0
2008-09-10 12:06:00,151.6,151.6,151.565,151.58,1218800007.0
2008-09-10 12:07:00,151.58,151.58,151.545,151.55,1002900002.0
2008-09-10 12:08:00,151.55,151.585,151.55,151.57,1111100002.0
2008-09-10 12:09:00,151.57,151.57,151.5,151.5,1289800004.0
2008-09-10 12:10:00,151.5,151.51,151.47,151.495,1263499999.0
2008-09-10 12:11:00,151.495,151.51,151.455,151.455,1539199999.0
2008-09-10 12:12:00,151.45,151.46,151.355,151.365,1306300001.0
2008-09-10 12:13:00,151.365,151.37,151.27,151.27,1304800005.0
2008-09-10 12:14:00,151.27,151.3,151.25,151.3,1137700000.0
2008-09-10 12:15:00,151.3,151.4,151.3,151.39,992000002.0
2008-09-10 12:16:00,151.39,151.4,151.35,151.36,877899999.0
2008-09-10 12:17:00,151.36,151.42,151.36,151.415,346499999.0
2008-09-10 12:18:00,151.415,151.46,151.4,151.425,1022400000.0
2008-09-10 12:19:00,151.425,151.43,151.4,151.42,995200000.0
2008-09-10 12:20:00,151.42,151.44,151.415,151.415,730500000.0
2008-09-10 12:21:00,151.415,151.42,151.39,151.4,610700001.0
2008-09-10 12:22:00,151.4,151.4,151.38,151.39,649000001.0
2008-09-10 12:23:00,151.39,151.395,151.37,151.38,455399998.0
2008-09-10 12:24:00,151.38,151.38,151.34,151.35,747400001.0
2008-09-10 12:25:00,151.35,151.37,151.35,151.35,719800003.0
2008-09-10 12:26:00,151.35,151.41,151.35,151.38,775500001.0
2008-09-10 12:27:00,151.38,151.41,151.355,151.41,591400002.0
2008-09-10 12:28:00,151.41,151.43,151.39,151.43,411600000.0
2008-09-10 12:29:00,151.43,151.43,151.42,151.42,294800000.0
2008-09-10 12:30:00,151.42,151.45,151.42,151.44,670599998.0
2008-09-10 12:31:00,151.44,151.47,151.43,151.455,350100002.0
2008-09-10 12:32:00,151.455,151.47,151.435,151.47,619400001.0
2008-09-10 12:33:00,151.47,151.47,151.455,151.46,227200000.0
2008-09-10 12:34:00,151.46,151.47,151.435,151.435,463600000.0
2008-09-10 12:35:00,151.435,151.435,151.405,151.41,796800000.0
2008-09-10 12:36:00,151.41,151.43,151.38,151.39,669300002.0
2008-09-10 12:37:00,151.39,151.39,151.31,151.335,1065099999.0
2008-09-10 12:38:00,151.335,151.365,151.305,151.365,1023000002.0
2008-09-10 12:39:00,151.355,151.38,151.34,151.365,1128299996.0
2008-09-10 12:40:00,151.365,151.37,151.32,151.34,919400001.0
2008-09-10 12:41:00,151.34,151.37,151.3,151.3,1436500001.0
2008-09-10 12:42:00,151.29,151.37,151.29,151.33,1334000003.0
2008-09-10 12:43:00,151.33,151.34,151.3,151.325,875300000.0
2008-09-10 12:44:00,151.325,151.39,151.315,151.38,1121100002.0
2008-09-10 12:45:00,151.38,151.41,151.365,151.38,1168300000.0
2008-09-10 12:46:00,151.38,151.41,151.38,151.39,896699999.0
2008-09-10 12:47:00,151.39,151.41,151.37,151.39,685799999.0
2008-09-10 12:48:00,151.39,151.42,151.39,151.42,871000001.0
2008-09-10 12:49:00,151.415,151.44,151.415,151.42,603300000.0
2008-09-10 12:50:00,151.42,151.43,151.4,151.4,474600004.0
2008-09-10 12:51:00,151.4,151.42,151.395,151.42,654200000.0
2008-09-10 12:52:00,151.42,151.425,151.405,151.405,612200001.0
2008-09-10 12:53:00,151.405,151.41,151.3,151.32,879800000.0
2008-09-10 12:54:00,151.315,151.32,151.28,151.285,777300005.0
2008-09-10 12:55:00,151.29,151.32,151.285,151.315,542100001.0
2008-09-10 12:56:00,151.315,151.32,151.285,151.315,485300000.0
2008-09-10 12:57:00,151.315,151.35,151.305,151.34,812200001.0
2008-09-10 12:58:00,151.34,151.35,151.325,151.34,312300000.0
2008-09-10 12:59:00,151.34,151.36,151.325,151.36,397600000.0
2008-09-10 13:00:00,151.36,151.4,151.35,151.37,793700004.0
2008-09-10 13:01:00,151.37,151.42,151.345,151.4,900200000.0
2008-09-10 13:02:00,151.405,151.46,151.4,151.45,704200004.0
2008-09-10 13:03:00,151.45,151.46,151.435,151.44,632200000.0
2008-09-10 13:04:00,151.45,151.47,151.44,151.47,654299999.0
2008-09-10 13:05:00,151.47,151.5,151.465,151.49,721000000.0
2008-09-10 13:06:00,151.495,151.495,151.46,151.47,542700000.0
2008-09-10 13:07:00,151.47,151.48,151.435,151.48,563000000.0
2008-09-10 13:08:00,151.48,151.49,151.47,151.48,372300000.0
2008-09-10 13:09:00,151.48,151.515,151.47,151.49,433100000.0
2008-09-10 13:10:00,151.49,151.51,151.49,151.5,408100003.0
2008-09-10 13:11:00,151.5,151.525,151.475,151.495,631000004.0
2008-09-10 13:12:00,151.495,151.5,151.47,151.47,292100000.0
2008-09-10 13:13:00,151.47,151.53,151.47,151.52,395499998.0
2008-09-10 13:14:00,151.52,151.52,151.47,151.495,746300000.0
2008-09-10 13:15:00,151.485,151.5,151.48,151.5,332400000.0
2008-09-10 13:16:00,151.5,151.54,151.5,151.54,645100001.0
2008-09-10 13:17:00,151.54,151.64,151.53,151.62,713200000.0
2008-09-10 13:18:00,151.62,151.75,151.605,151.745,1124900001.0
2008-09-10 13:19:00,151.74,151.75,151.715,151.73,816600000.0
2008-09-10 13:20:00,151.73,151.8,151.72,151.8,506200000.0
2008-09-10 13:21:00,151.8,151.805,151.765,151.795,813699999.0
2008-09-10 13:22:00,151.8,151.8,151.705,151.72,755500000.0
2008-09-10 13:23:00,151.72,151.72,151.635,151.64,446900000.0
2008-09-10 13:24:00,151.64,151.66,151.595,151.595,743000000.0
2008-09-10 13:25:00,151.585,151.62,151.535,151.535,1291899998.0
2008-09-10 13:26:00,151.54,151.67,151.53,151.625,822900000.0
2008-09-10 13:27:00,151.62,151.64,151.58,151.61,468300000.0
2008-09-10 13:28:00,151.61,151.7,151.58,151.7,553600000.0
2008-09-10 13:29:00,151.7,151.7,151.585,151.63,1115400000.0
2008-09-10 13:30:00,151.63,151.715,151.595,151.715,1478500002.0
2008-09-10 13:31:00,151.715,151.715,151.5,151.525,1277000002.0
2008-09-10 13:32:00,151.525,151.76,151.525,151.74,965700001.0
2008-09-10 13:33:00,151.735,151.75,151.7,151.7,1447700002.0
2008-09-10 13:34:00,151.7,151.72,151.615,151.68,996400003.0
2008-09-10 13:35:00,151.69,151.715,151.61,151.67,1183100002.0
2008-09-10 13:36:00,151.675,151.72,151.65,151.7,1103800002.0
2008-09-10 13:37:00,151.7,151.72,151.325,151.495,925800000.0
2008-09-10 13:38:00,151.49,151.55,151.285,151.455,1082700001.0
2008-09-10 13:39:00,151.455,151.59,151.42,151.5,1285300005.0
2008-09-10 13:40:00,151.5,151.5,151.315,151.43,1031399999.0
2008-09-10 13:41:00,151.43,151.48,151.205,151.215,976100000.0
2008-09-10 13:42:00,151.21,151.32,151.16,151.32,1119800001.0
2008-09-10 13:43:00,151.315,151.315,151.14,151.175,1264100001.0
2008-09-10 13:44:00,151.17,151.285,151.16,151.2,1210300001.0
2008-09-10 13:45:00,151.205,151.3,151.135,151.14,929100000.0
2008-09-10 13:46:00,151.125,151.155,151.09,151.13,1051699999.0
2008-09-10 13:47:00,151.13,151.28,151.13,151.255,668099999.0
2008-09-10 13:48:00,151.255,151.28,151.18,151.275,853300000.0
2008-09-10 13:49:00,151.28,151.33,151.26,151.27,855599996.0
2008-09-10 13:50:00,151.275,151.29,151.12,151.12,1012100002.0
2008-09-10 13:51:00,151.12,151.19,151.105,151.13,945900001.0
2008-09-10 13:52:00,151.13,151.18,151.12,151.14,629800000.0
2008-09-10 13:53:00,151.14,151.15,151.06,151.06,648500000.0
2008-09-10 13:54:00,151.06,151.12,151.05,151.07,968800001.0
2008-09-10 13:55:00,151.075,151.08,150.995,151.05,677900002.0
2008-09-10 13:56:00,151.05,151.07,151.015,151.03,941700002.0
2008-09-10 13:57:00,151.025,151.03,150.8,150.8,962499999.0
2008-09-10 13:58:00,150.8,150.9,150.775,150.88,1003099999.0
2008-09-10 13:59:00,150.88,150.92,150.815,150.91,569000000.0
2008-09-10 14:00:00,150.91,150.93,150.87,150.9,676000000.0
2008-09-10 14:01:00,150.9,150.93,150.88,150.885,623899999.0
2008-09-10 14:02:00,150.9,150.95,150.83,150.83,1056900001.0
2008-09-10 14:03:00,150.85,150.86,150.76,150.78,877099998.0
2008-09-10 14:04:00,150.785,150.81,150.765,150.8,691199999.0
2008-09-10 14:05:00,150.8,150.8,150.615,150.66,886300001.0
2008-09-10 14:06:00,150.66,150.67,150.54,150.55,866500003.0
2008-09-10 14:07:00,150.55,150.55,150.195,150.205,1130499998.0
2008-09-10 14:08:00,150.22,150.375,150.15,150.29,1047700000.0
2008-09-10 14:09:00,150.3,150.4,150.225,150.39,700099999.0
2008-09-10 14:10:00,150.39,150.59,150.385,150.555,659300001.0
2008-09-10 14:11:00,150.555,150.64,150.53,150.635,631200002.0
2008-09-10 14:12:00,150.635,150.715,150.63,150.66,800900000.0
2008-09-10 14:13:00,150.66,150.68,150.63,150.66,582300001.0
2008-09-10 14:14:00,150.645,150.66,150.505,150.525,720399999.0
2008-09-10 14:15:00,150.54,150.54,150.48,150.51,406300000.0
2008-09-10 14:16:00,150.5,150.51,150.4,150.405,893699999.0
2008-09-10 14:17:00,150.405,150.44,150.39,150.41,1552099999.0
2008-09-10 14:18:00,150.405,150.48,150.365,150.455,936499999.0
2008-09-10 14:19:00,150.455,150.49,150.375,150.45,892699999.0
2008-09-10 14:20:00,150.45,150.58,150.405,150.55,938000001.0
2008-09-10 14:21:00,150.545,150.7,150.545,150.69,703400000.0
2008-09-10 14:22:00,150.7,150.945,150.69,150.86,1112900000.0
2008-09-10 14:23:00,150.86,150.95,150.83,150.85,725799999.0
2008-09-10 14:24:00,150.85,150.89,150.825,150.84,637100001.0
2008-09-10 14:25:00,150.84,150.89,150.84,150.89,611300001.0
2008-09-10 14:26:00,150.89,150.93,150.825,150.91,601800000.0
2008-09-10 14:27:00,150.9,151.2,150.89,151.15,820100000.0
2008-09-10 14:28:00,151.15,151.235,151.145,151.23,934700000.0
2008-09-10 14:29:00,151.23,151.37,151.23,151.27,1178600002.0
2008-09-10 14:30:00,151.27,151.28,151.195,151.215,636400001.0
2008-09-10 14:31:00,151.21,151.31,151.2,151.31,785499999.0
2008-09-10 14:32:00,151.31,151.35,151.25,151.325,580699999.0
2008-09-10 14:33:00,151.34,151.35,151.23,151.24,915199999.0
2008-09-10 14:34:00,151.225,151.25,151.185,151.2,827599999.0
2008-09-10 14:35:00,151.2,151.23,151.155,151.21,671400000.0
2008-09-10 14:36:00,151.21,151.275,151.18,151.275,371100000.0
2008-09-10 14:37:00,151.275,151.31,151.23,151.23,503400000.0
2008-09-10 14:38:00,151.23,151.25,151.2,151.205,339100000.0
2008-09-10 14:39:00,151.21,151.23,151.16,151.17,565900000.0
2008-09-10 14:40:00,151.17,151.33,151.16,151.31,899300004.0
2008-09-10 14:41:00,151.295,151.42,151.255,151.39,472800000.0
2008-09-10 14:42:00,151.39,151.575,151.38,151.52,564600001.0
2008-09-10 14:43:00,151.52,151.55,151.465,151.55,715300000.0
2008-09-10 14:44:00,151.55,151.67,151.535,151.62,675200000.0
2008-09-10 14:45:00,151.62,151.67,151.575,151.58,752300000.0
2008-09-10 14:46:00,151.58,151.6,151.525,151.53,657200000.0
2008-09-10 14:47:00,151.525,151.54,151.51,151.53,285200000.0
2008-09-10 14:48:00,151.54,151.55,151.505,151.515,452800000.0
2008-09-10 14:49:00,151.515,151.6,151.51,151.57,458600000.0
2008-09-10 14:50:00,151.57,151.72,151.57,151.665,485400000.0
2008-09-10 14:51:00,151.665,151.71,151.65,151.69,531800000.0
2008-09-10 14:52:00,151.69,151.71,151.65,151.68,416800000.0
2008-09-10 14:53:00,151.68,151.74,151.675,151.74,598200000.0
2008-09-10 14:54:00,151.74,151.77,151.695,151.695,655799998.0
2008-09-10 14:55:00,151.695,151.88,151.68,151.865,914899999.0
2008-09-10 14:56:00,151.865,151.885,151.75,151.765,847300001.0
2008-09-10 14:57:00,151.78,151.84,151.73,151.73,736900000.0
2008-09-10 14:58:00,151.74,151.74,151.615,151.625,807700000.0
2008-09-10 14:59:00,151.63,151.64,151.58,151.625,735100000.0
2008-09-10 15:00:00,151.625,151.71,151.62,151.675,605200000.0
2008-09-10 15:01:00,151.675,151.75,151.67,151.72,652900000.0
2008-09-10 15:02:00,151.72,151.73,151.685,151.685,1095399999.0
2008-09-10 15:03:00,151.685,151.73,151.65,151.67,759299999.0
2008-09-10 15:04:00,151.67,151.73,151.665,151.695,1052500000.0
2008-09-10 15:05:00,151.71,151.76,151.69,151.74,568500000.0
2008-09-10 15:06:00,151.74,151.83,151.74,151.77,621500000.0
2008-09-10 15:07:00,151.77,151.85,151.755,151.825,597600000.0
2008-09-10 15:08:00,151.84,152.02,151.835,151.96,547000000.0
2008-09-10 15:09:00,151.95,152.02,151.925,152.015,725500000.0
2008-09-10 15:10:00,152.025,152.07,152.005,152.045,1070500000.0
2008-09-10 15:11:00,152.045,152.3,152.045,152.23,954700003.0
2008-09-10 15:12:00,152.23,152.43,152.23,152.275,951399999.0
2008-09-10 15:13:00,152.275,152.29,152.17,152.185,867900000.0
2008-09-10 15:14:00,152.18,152.205,152.115,152.115,841500001.0
2008-09-10 15:15:00,152.115,152.14,151.98,152.06,1027899999.0
2008-09-10 15:16:00,152.06,152.07,151.995,152.01,991199999.0
2008-09-10 15:17:00,152.01,152.03,151.95,151.97,1275399998.0
2008-09-10 15:18:00,151.97,152.0,151.9,152.0,782000000.0
2008-09-10 15:19:00,152.0,152.06,151.98,152.05,1011499997.0
2008-09-10 15:20:00,152.05,152.08,152.03,152.06,407600000.0
2008-09-10 15:21:00,152.06,152.25,152.06,152.22,894300001.0
2008-09-10 15:22:00,152.22,152.29,152.21,152.24,841400000.0
2008-09-10 15:23:00,152.24,152.25,152.115,152.125,925900000.0
2008-09-10 15:24:00,152.125,152.125,152.01,152.03,1344200000.0
2008-09-10 15:25:00,152.03,152.11,152.025,152.035,576300000.0
2008-09-10 15:26:00,152.035,152.06,151.98,152.04,986400002.0
2008-09-10 15:27:00,152.04,152.04,151.98,151.99,837400001.0
2008-09-10 15:28:00,151.99,152.02,151.975,152.005,794800001.0
2008-09-10 15:29:00,151.99,152.04,151.99,151.99,1151400001.0
2008-09-10 15:30:00,152.0,152.03,151.99,152.0,1207400001.0
2008-09-10 15:31:00,152.0,152.01,151.95,151.98,854200000.0
2008-09-10 15:32:00,151.975,151.98,151.92,151.94,732100000.0
2008-09-10 15:33:00,151.935,151.97,151.86,151.86,949200002.0
2008-09-10 15:34:00,151.86,151.86,151.775,151.805,1042199998.0
2008-09-10 15:35:00,151.795,151.81,151.67,151.7,1273399999.0
2008-09-10 15:36:00,151.7,151.75,151.665,151.735,808399999.0
2008-09-10 15:37:00,151.735,151.81,151.735,151.805,1013900002.0
2008-09-10 15:38:00,151.805,151.81,151.655,151.685,1015100002.0
2008-09-10 15:39:00,151.685,151.74,151.675,151.69,1462100000.0
2008-09-10 15:40:00,151.685,151.74,151.65,151.73,1324299999.0
2008-09-10 15:41:00,151.725,151.75,151.695,151.72,1022000000.0
2008-09-10 15:42:00,151.72,151.945,151.72,151.935,946800000.0
2008-09-10 15:43:00,151.935,152.02,151.9,152.015,1454700004.0
2008-09-10 15:44:00,152.015,152.04,151.9,151.915,1396000006.0
2008-09-10 15:45:00,151.905,151.92,151.855,151.88,1371400001.0
2008-09-10 15:46:00,151.88,151.89,151.83,151.87,737700000.0
2008-09-10 15:47:00,151.86,151.89,151.835,151.89,536400000.0
2008-09-10 15:48:00,151.9,151.92,151.875,151.89,665600000.0
2008-09-10 15:49:00,151.89,152.02,151.88,151.99,685900000.0
2008-09-10 15:50:00,152.0,152.0,151.94,151.95,732800000.0
2008-09-10 15:51:00,151.95,151.96,151.885,151.885,742600000.0
2008-09-10 15:52:00,151.89,151.98,151.885,151.975,758900000.0
2008-09-10 15:53:00,151.98,152.06,151.965,152.03,1166700000.0
2008-09-10 15:54:00,152.025,152.06,152.025,152.025,1362699998.0
2008-09-10 15:55:00,152.025,152.04,151.955,151.96,871500000.0
2008-09-10 15:56:00,151.96,152.02,151.95,152.02,880200001.0
2008-09-10 15:57:00,152.015,152.03,151.92,151.92,730600000.0
2008-09-10 15:58:00,151.92,151.98,151.92,151.97,993300000.0
2008-09-10 15:59:00,151.97,151.98,151.885,151.885,853700000.0
2008-09-10 16:00:00,151.885,151.97,151.86,151.94,1143800000.0
2008-09-10 16:01:00,151.95,151.99,151.92,151.94,843000000.0
2008-09-10 16:02:00,151.94,152.05,151.915,152.03,1074700003.0
2008-09-10 16:03:00,152.03,152.06,151.97,152.02,890000000.0
2008-09-10 16:04:00,152.02,152.03,151.97,151.985,1005000000.0
2008-09-10 16:05:00,151.985,151.99,151.935,151.975,826499999.0
2008-09-10 16:06:00,151.975,151.98,151.935,151.98,771599996.0
2008-09-10 16:07:00,151.98,152.045,151.96,152.005,804100000.0
2008-09-10 16:08:00,152.01,152.065,152.0,152.04,796300001.0
2008-09-10 16:09:00,152.04,152.06,152.015,152.03,947099998.0
2008-09-10 16:10:00,152.03,152.03,151.965,151.985,1047400001.0
2008-09-10 16:11:00,151.985,152.02,151.95,152.0,847600003.0
2008-09-10 16:12:00,151.99,151.99,151.95,151.95,803200000.0
2008-09-10 16:13:00,151.95,151.95,151.86,151.905,748500000.0
2008-09-10 16:14:00,151.91,151.98,151.89,151.975,790500002.0
2008-09-10 16:15:00,151.975,152.01,151.955,151.955,742000004.0
2008-09-10 16:16:00,151.955,151.97,151.8,151.835,1188000004.0
2008-09-10 16:17:00,151.85,151.85,151.795,151.85,960399999.0
2008-09-10 16:18:00,151.845,151.93,151.845,151.88,998699999.0
2008-09-10 16:19:00,151.875,151.93,151.86,151.92,1067300000.0
2008-09-10 16:20:00,151.92,151.93,151.9,151.92,994700003.0
2008-09-10 16:21:00,151.92,151.96,151.92,151.935,483800001.0
2008-09-10 16:22:00,151.935,151.94,151.86,151.89,892300000.0
2008-09-10 16:23:00,151.89,151.89,151.81,151.81,1054999999.0
2008-09-10 16:24:00,151.81,151.82,151.775,151.8,1399000004.0
2008-09-10 16:25:00,151.8,151.81,151.765,151.8,555500000.0
2008-09-10 16:26:00,151.8,151.81,151.735,151.735,721400001.0
2008-09-10 16:27:00,151.735,151.76,151.705,151.72,717800000.0
2008-09-10 16:28:00,151.72,151.73,151.655,151.66,936600000.0
2008-09-10 16:29:00,151.67,151.72,151.635,151.65,702800002.0
2008-09-10 16:30:00,151.65,151.74,151.645,151.72,538999999.0
2008-09-10 16:31:00,151.72,151.74,151.705,151.74,625599999.0
2008-09-10 16:32:00,151.74,151.74,151.64,151.66,941099999.0
2008-09-10 16:33:00,151.67,151.77,151.66,151.76,488400000.0
2008-09-10 16:34:00,151.76,151.79,151.755,151.78,402500000.0
2008-09-10 16:35:00,151.79,151.8,151.735,151.75,587100000.0
2008-09-10 16:36:00,151.74,151.775,151.71,151.735,611699999.0
2008-09-10 16:37:00,151.735,151.78,151.66,151.72,775700001.0
2008-09-10 16:38:00,151.72,151.775,151.7,151.745,811000000.0
2008-09-10 16:39:00,151.76,151.8,151.74,151.74,606000000.0
2008-09-10 16:40:00,151.74,151.75,151.71,151.72,447400000.0
2008-09-10 16:41:00,151.72,151.73,151.7,151.73,408600000.0
2008-09-10 16:42:00,151.73,151.74,151.695,151.695,318200000.0
2008-09-10 16:43:00,151.695,151.7,151.625,151.68,358000000.0
2008-09-10 16:44:00,151.68,151.71,151.66,151.695,373700000.0
2008-09-10 16:45:00,151.71,151.71,151.61,151.62,529200000.0
2008-09-10 16:46:00,151.62,151.63,151.585,151.61,365700000.0
2008-09-10 16:47:00,151.6,151.6,151.43,151.43,475200000.0
2008-09-10 16:48:00,151.43,151.44,151.215,151.22,609300000.0
2008-09-10 16:49:00,151.22,151.24,151.115,151.2,530100000.0
2008-09-10 16:50:00,151.2,151.26,151.2,151.22,460200000.0
2008-09-10 16:51:00,151.23,151.27,151.21,151.23,482200000.0
2008-09-10 16:52:00,151.23,151.27,151.2,151.22,478000000.0
2008-09-10 16:53:00,151.22,151.24,151.16,151.17,551500000.0
2008-09-10 16:54:00,151.165,151.18,151.05,151.05,531700000.0
2008-09-10 16:55:00,151.05,151.09,151.01,151.07,594400000.0
2008-09-10 16:56:00,151.07,151.09,151.045,151.09,377300000.0
2008-09-10 16:57:00,151.09,151.12,151.04,151.05,448300000.0
2008-09-10 16:58:00,151.05,151.05,150.985,151.04,701600000.0
2008-09-10 16:59:00,151.04,151.17,151.04,151.17,464300000.0
2008-09-10 17:00:00,151.17,151.32,151.17,151.28,521499999.0
2008-09-10 17:01:00,151.28,151.32,151.22,151.32,590200000.0
2008-09-10 17:02:00,151.31,151.31,151.22,151.305,656800000.0
2008-09-10 17:03:00,151.31,151.32,151.205,151.205,287500000.0
2008-09-10 17:04:00,151.205,151.27,151.19,151.26,524600000.0
2008-09-10 17:05:00,151.25,151.375,151.25,151.33,475800000.0
2008-09-10 17:06:00,151.33,151.36,151.24,151.25,571999999.0
2008-09-10 17:07:00,151.245,151.37,151.245,151.37,559000000.0
2008-09-10 17:08:00,151.38,151.38,151.305,151.32,544900000.0
2008-09-10 17:09:00,151.31,151.31,151.215,151.23,743699999.0
2008-09-10 17:10:00,151.23,151.25,151.22,151.24,648200000.0
2008-09-10 17:11:00,151.24,151.25,151.205,151.21,424300000.0
2008-09-10 17:12:00,151.21,151.27,151.21,151.23,544200000.0
2008-09-10 17:13:00,151.23,151.23,151.12,151.19,872300000.0
2008-09-10 17:14:00,151.19,151.25,151.19,151.2,495600000.0
2008-09-10 17:15:00,151.19,151.2,151.15,151.18,550300000.0
2008-09-10 17:16:00,151.18,151.255,151.18,151.25,615500000.0
2008-09-10 17:17:00,151.25,151.28,151.23,151.27,530900000.0
2008-09-10 17:18:00,151.27,151.3,151.26,151.3,411200000.0
2008-09-10 17:19:00,151.29,151.305,151.12,151.12,752300001.0
2008-09-10 17:20:00,151.12,151.145,151.09,151.1,897500000.0
2008-09-10 17:21:00,151.1,151.13,151.09,151.1,723000000.0
2008-09-10 17:22:00,151.1,151.15,151.075,151.085,474600000.0
2008-09-10 17:23:00,151.1,151.12,151.075,151.09,719500000.0
2008-09-10 17:24:00,151.1,151.13,151.075,151.08,555700000.0
2008-09-10 17:25:00,151.08,151.11,151.06,151.08,671000001.0
2008-09-10 17:26:00,151.08,151.08,150.995,151.02,526500000.0
2008-09-10 17:27:00,151.02,151.02,150.87,150.89,610300000.0
2008-09-10 17:28:00,150.88,151.01,150.88,151.0,316200000.0
2008-09-10 17:29:00,151.0,151.01,150.94,150.955,354100000.0
2008-09-10 17:30:00,150.95,150.97,150.88,150.97,480000000.0
2008-09-10 17:31:00,150.97,151.04,150.955,151.02,420300000.0
2008-09-10 17:32:00,151.02,151.125,151.02,151.08,673000001.0
2008-09-10 17:33:00,151.08,151.08,151.02,151.08,492800000.0
2008-09-10 17:34:00,151.09,151.29,151.08,151.29,718000000.0
2008-09-10 17:35:00,151.29,151.35,151.27,151.295,621400000.0
2008-09-10 17:36:00,151.3,151.33,151.275,151.305,220900000.0
2008-09-10 17:37:00,151.305,151.375,151.3,151.34,464400000.0
2008-09-10 17:38:00,151.34,151.37,151.33,151.335,362000000.0
2008-09-10 17:39:00,151.335,151.395,151.325,151.36,563700000.0
2008-09-10 17:40:00,151.36,151.38,151.325,151.325,350100000.0
2008-09-10 17:41:00,151.33,151.53,151.325,151.53,562900000.0
2008-09-10 17:42:00,151.52,151.57,151.52,151.56,1005100001.0
2008-09-10 17:43:00,151.56,151.57,151.52,151.55,550500000.0
2008-09-10 17:44:00,151.55,151.6,151.485,151.58,563500000.0
2008-09-10 17:45:00,151.58,151.59,151.55,151.56,275600000.0
2008-09-10 17:46:00,151.56,151.57,151.46,151.46,852800000.0
2008-09-10 17:47:00,151.45,151.5,151.445,151.5,705699998.0
2008-09-10 17:48:00,151.495,151.495,151.44,151.44,611700000.0
2008-09-10 17:49:00,151.44,151.46,151.38,151.4,626200001.0
2008-09-10 17:50:00,151.4,151.45,151.39,151.41,612300000.0
2008-09-10 17:51:00,151.4,151.4,151.33,151.335,889599999.0
2008-09-10 17:52:00,151.33,151.35,151.235,151.235,843699999.0
2008-09-10 17:53:00,151.235,151.31,151.205,151.21,784900000.0
2008-09-10 17:54:00,151.21,151.21,151.12,151.13,744200000.0
2008-09-10 17:55:00,151.13,151.16,151.09,151.09,644100000.0
2008-09-10 17:56:00,151.09,151.16,151.09,151.16,493699999.0
2008-09-10 17:57:00,151.165,151.29,151.16,151.28,663499999.0
2008-09-10 17:58:00,151.28,151.28,151.2,151.2,696400000.0
2008-09-10 17:59:00,151.2,151.22,151.16,151.22,812399999.0
2008-09-10 18:00:00,151.22,151.28,151.22,151.25,848100000.0
2008-09-10 18:01:00,151.25,151.27,151.15,151.16,690200000.0
2008-09-10 18:02:00,151.16,151.24,151.15,151.23,551400000.0
2008-09-10 18:03:00,151.23,151.25,151.21,151.25,237700000.0
2008-09-10 18:04:00,151.255,151.31,151.245,151.28,507499999.0
2008-09-10 18:05:00,151.28,151.285,151.225,151.23,729100000.0
2008-09-10 18:06:00,151.23,151.33,151.23,151.32,1004899997.0
2008-09-10 18:07:00,151.32,151.41,151.315,151.395,738700000.0
2008-09-10 18:08:00,151.405,151.43,151.38,151.425,789600000.0
2008-09-10 18:09:00,151.425,151.43,151.385,151.405,594100000.0
2008-09-10 18:10:00,151.41,151.42,151.285,151.305,694400000.0
2008-09-10 18:11:00,151.31,151.32,151.275,151.305,446400000.0
2008-09-10 18:12:00,151.305,151.4,151.3,151.35,822500000.0
2008-09-10 18:13:00,151.35,151.425,151.33,151.4,634900000.0
2008-09-10 18:14:00,151.4,151.42,151.36,151.36,835000000.0
2008-09-10 18:15:00,151.36,151.38,151.35,151.36,473900000.0
2008-09-10 18:16:00,151.36,151.39,151.355,151.385,790700000.0
2008-09-10 18:17:00,151.4,151.43,151.35,151.41,808900000.0
2008-09-10 18:18:00,151.42,151.42,151.345,151.35,709500000.0
2008-09-10 18:19:00,151.345,151.345,151.29,151.3,750300000.0
2008-09-10 18:20:00,151.295,151.3,151.225,151.225,976999999.0
2008-09-10 18:21:00,151.24,151.27,151.205,151.21,983300000.0
2008-09-10 18:22:00,151.215,151.25,151.205,151.23,743899999.0
2008-09-10 18:23:00,151.23,151.23,151.195,151.21,507800000.0
2008-09-10 18:24:00,151.21,151.21,151.135,151.14,658500001.0
2008-09-10 18:25:00,151.14,151.17,151.14,151.15,335700000.0
2008-09-10 18:26:00,151.145,151.18,151.11,151.18,302100000.0
2008-09-10 18:27:00,151.18,151.21,151.155,151.2,336900000.0
2008-09-10 18:28:00,151.21,151.22,151.185,151.22,403300000.0
2008-09-10 18:29:00,151.22,151.23,151.2,151.205,452300000.0
2008-09-10 18:30:00,151.205,151.21,151.2,151.2,384500000.0
2008-09-10 18:31:00,151.21,151.31,151.205,151.31,460099999.0
2008-09-10 18:32:00,151.31,151.31,151.295,151.3,256800000.0
2008-09-10 18:33:00,151.3,151.3,151.24,151.26,323300000.0
2008-09-10 18:34:00,151.26,151.26,151.245,151.25,345900000.0
2008-09-10 18:35:00,151.25,151.27,151.25,151.26,531400000.0
2008-09-10 18:36:00,151.26,151.34,151.255,151.335,955900000.0
2008-09-10 18:37:00,151.335,151.39,151.315,151.385,557599999.0
2008-09-10 18:38:00,151.4,151.44,151.395,151.41,586300000.0
2008-09-10 18:39:00,151.41,151.42,151.35,151.36,590500000.0
2008-09-10 18:40:00,151.36,151.41,151.355,151.4,519099999.0
2008-09-10 18:41:00,151.4,151.48,151.4,151.46,414500000.0
2008-09-10 18:42:00,151.46,151.49,151.445,151.48,842800000.0
2008-09-10 18:43:00,151.48,151.48,151.435,151.45,574400000.0
2008-09-10 18:44:00,151.45,151.46,151.435,151.435,256400000.0
2008-09-10 18:45:00,151.44,151.45,151.415,151.45,510600000.0
2008-09-10 18:46:00,151.45,151.45,151.39,151.41,691299998.0
2008-09-10 18:47:00,151.4,151.4,151.295,151.32,838199999.0
2008-09-10 18:48:00,151.32,151.43,151.31,151.37,551700000.0
2008-09-10 18:49:00,151.37,151.39,151.34,151.37,339500000.0
2008-09-10 18:50:00,151.37,151.4,151.35,151.4,739100000.0
2008-09-10 18:51:00,151.41,151.43,151.41,151.415,374600000.0
2008-09-10 18:52:00,151.42,151.42,151.37,151.42,569900000.0
2008-09-10 18:53:00,151.415,151.42,151.405,151.42,287600000.0
2008-09-10 18:54:00,151.42,151.42,151.395,151.405,235800000.0
2008-09-10 18:55:00,151.42,151.47,151.37,151.425,643400000.0
2008-09-10 18:56:00,151.43,151.445,151.41,151.445,165100000.0
2008-09-10 18:57:00,151.445,151.49,151.445,151.47,429300000.0
2008-09-10 18:58:00,151.49,151.53,151.46,151.53,312200000.0
2008-09-10 18:59:00,151.53,151.62,151.51,151.6,469300000.0
2008-09-10 19:00:00,151.6,151.62,151.56,151.56,483100000.0
2008-09-10 19:01:00,151.56,151.56,151.535,151.55,312000000.0
2008-09-10 19:02:00,151.55,151.6,151.53,151.59,593700000.0
2008-09-10 19:03:00,151.585,151.65,151.585,151.63,530500000.0
2008-09-10 19:04:00,151.625,151.63,151.575,151.585,674900000.0
2008-09-10 19:05:00,151.585,151.625,151.585,151.585,750300000.0
2008-09-10 19:06:00,151.585,151.59,151.55,151.555,326300000.0
2008-09-10 19:07:00,151.555,151.56,151.535,151.54,244800000.0
2008-09-10 19:08:00,151.53,151.53,151.49,151.5,469600000.0
2008-09-10 19:09:00,151.5,151.5,151.44,151.46,379800000.0
2008-09-10 19:10:00,151.46,151.48,151.45,151.46,143800000.0
2008-09-10 19:11:00,151.47,151.47,151.45,151.45,253900000.0
2008-09-10 19:12:00,151.45,151.46,151.44,151.46,276500000.0
2008-09-10 19:13:00,151.46,151.48,151.45,151.48,175500000.0
2008-09-10 19:14:00,151.475,151.51,151.455,151.455,268400000.0
2008-09-10 19:15:00,151.455,151.46,151.43,151.43,364700000.0
2008-09-10 19:16:00,151.43,151.445,151.4,151.4,460600000.0
2008-09-10 19:17:00,151.4,151.41,151.385,151.4,389600000.0
2008-09-10 19:18:00,151.4,151.43,151.395,151.395,458299999.0
2008-09-10 19:19:00,151.395,151.405,151.38,151.4,245900000.0
2008-09-10 19:20:00,151.4,151.43,151.395,151.415,340000000.0
2008-09-10 19:21:00,151.415,151.425,151.38,151.395,388700000.0
2008-09-10 19:22:00,151.385,151.405,151.385,151.39,96400000.0
2008-09-10 19:23:00,151.39,151.39,151.345,151.345,468600001.0
2008-09-10 19:24:00,151.345,151.37,151.33,151.35,558900000.0
2008-09-10 19:25:00,151.35,151.36,151.34,151.36,247500000.0
2008-09-10 19:26:00,151.365,151.4,151.35,151.4,484999995.0
2008-09-10 19:27:00,151.4,151.435,151.37,151.415,568999997.0
2008-09-10 19:28:00,151.415,151.435,151.365,151.365,395400000.0
2008-09-10 19:29:00,151.37,151.39,151.365,151.39,186700000.0
2008-09-10 19:30:00,151.39,151.435,151.39,151.43,245800000.0
2008-09-10 19:31:00,151.43,151.47,151.43,151.47,100700000.0
2008-09-10 19:32:00,151.47,151.47,151.45,151.47,191700000.0
2008-09-10 19:33:00,151.47,151.485,151.47,151.48,107000001.0
2008-09-10 19:34:00,151.48,151.52,151.48,151.52,232200000.0
2008-09-10 19:35:00,151.53,151.61,151.53,151.59,368100000.0
2008-09-10 19:36:00,151.59,151.61,151.57,151.585,204800000.0
2008-09-10 19:37:00,151.59,151.59,151.58,151.59,222800000.0
2008-09-10 19:38:00,151.59,151.6,151.55,151.55,303600000.0
2008-09-10 19:39:00,151.55,151.6,151.54,151.59,716100000.0
2008-09-10 19:40:00,151.59,151.61,151.565,151.585,634800000.0
2008-09-10 19:41:00,151.58,151.585,151.575,151.58,434600000.0
2008-09-10 19:42:00,151.58,151.58,151.505,151.525,838900000.0
2008-09-10 19:43:00,151.525,151.525,151.45,151.45,697899999.0
2008-09-10 19:44:00,151.46,151.46,151.405,151.425,841900000.0
2008-09-10 19:45:00,151.43,151.47,151.43,151.45,545500000.0
2008-09-10 19:46:00,151.45,151.45,151.405,151.425,373200000.0
2008-09-10 19:47:00,151.425,151.43,151.39,151.39,184600000.0
2008-09-10 19:48:00,151.39,151.4,151.33,151.335,493500000.0
2008-09-10 19:49:00,151.335,151.335,151.25,151.28,523300000.0
2008-09-10 19:50:00,151.28,151.29,151.245,151.255,592200000.0
2008-09-10 19:51:00,151.27,151.37,151.265,151.32,510300000.0
2008-09-10 19:52:00,151.31,151.31,151.255,151.255,431900000.0
2008-09-10 19:53:00,151.255,151.305,151.255,151.305,393500000.0
2008-09-10 19:54:00,151.305,151.33,151.26,151.29,630900000.0
2008-09-10 19:55:00,151.29,151.29,151.25,151.26,222200000.0
2008-09-10 19:56:00,151.26,151.285,151.26,151.28,225600000.0
2008-09-10 19:57:00,151.28,151.28,151.22,151.25,366300000.0
2008-09-10 19:58:00,151.25,151.25,151.2,151.2,213400000.0
2008-09-10 19:59:00,151.205,151.22,151.195,151.21,124600000.0
2008-09-10 20:00:00,151.21,151.21,151.16,151.17,231800000.0
2008-09-10 20:01:00,151.165,151.18,151.16,151.16,193300000.0
2008-09-10 20:02:00,151.16,151.16,151.095,151.11,249900000.0
2008-09-10 20:03:00,151.11,151.11,151.005,151.02,342300000.0
2008-09-10 20:04:00,151.02,151.04,151.015,151.03,179300000.0
2008-09-10 20:05:00,151.03,151.07,150.965,150.97,357000000.0
2008-09-10 20:06:00,150.96,151.01,150.93,151.0,224200000.0
2008-09-10 20:07:00,151.0,151.03,150.98,150.98,234100000.0
2008-09-10 20:08:00,150.98,151.075,150.975,151.065,384600000.0
2008-09-10 20:09:00,151.08,151.08,151.03,151.08,437000000.0
2008-09-10 20:10:00,151.09,151.185,151.085,151.11,360200000.0
2008-09-10 20:11:00,151.11,151.14,151.06,151.12,259200000.0
2008-09-10 20:12:00,151.12,151.13,151.085,151.09,259900000.0
2008-09-10 20:13:00,151.09,151.095,151.045,151.05,198900000.0
2008-09-10 20:14:00,151.05,151.13,151.035,151.07,541600000.0
2008-09-10 20:15:00,151.07,151.205,151.055,151.205,604100000.0
2008-09-10 20:16:00,151.205,151.245,151.13,151.13,799399999.0
2008-09-10 20:17:00,151.14,151.19,151.13,151.18,455000000.0
2008-09-10 20:18:00,151.18,151.27,151.18,151.26,318800000.0
2008-09-10 20:19:00,151.26,151.31,151.255,151.26,239700000.0
2008-09-10 20:20:00,151.27,151.28,151.255,151.26,206700000.0
2008-09-10 20:21:00,151.26,151.27,151.19,151.22,606399999.0
2008-09-10 20:22:00,151.22,151.26,151.205,151.24,394400000.0
2008-09-10 20:23:00,151.235,151.28,151.235,151.26,160000000.0
2008-09-10 20:24:00,151.26,151.26,151.225,151.23,183300000.0
2008-09-10 20:25:00,151.225,151.24,151.21,151.215,449900000.0
2008-09-10 20:26:00,151.22,151.23,151.145,151.15,374800000.0
2008-09-10 20:27:00,151.15,151.165,151.105,151.15,402400000.0
2008-09-10 20:28:00,151.15,151.15,151.105,151.15,235300000.0
2008-09-10 20:29:00,151.14,151.155,151.105,151.15,296000000.0
2008-09-10 20:30:00,151.15,151.17,151.15,151.16,254800000.0
2008-09-10 20:31:00,151.16,151.21,151.14,151.21,536800000.0
2008-09-10 20:32:00,151.21,151.21,151.18,151.21,415500000.0
2008-09-10 20:33:00,151.21,151.305,151.21,151.3,656500000.0
2008-09-10 20:34:00,151.3,151.38,151.29,151.37,270800000.0
2008-09-10 20:35:00,151.37,151.38,151.335,151.34,436800000.0
2008-09-10 20:36:00,151.34,151.355,151.335,151.34,413500000.0
2008-09-10 20:37:00,151.335,151.355,151.315,151.35,413300000.0
2008-09-10 20:38:00,151.33,151.35,151.31,151.32,69400000.0
2008-09-10 20:39:00,151.31,151.31,151.275,151.28,184100000.0
2008-09-10 20:40:00,151.28,151.3,151.275,151.29,244000000.0
2008-09-10 20:41:00,151.28,151.29,151.275,151.275,133200000.0
2008-09-10 20:42:00,151.275,151.28,151.235,151.235,344300000.0
2008-09-10 20:43:00,151.235,151.24,151.225,151.225,138600000.0
2008-09-10 20:44:00,151.225,151.26,151.225,151.245,193100000.0
2008-09-10 20:45:00,151.25,151.25,151.225,151.235,212100000.0
2008-09-10 20:46:00,151.24,151.24,151.23,151.24,54500000.0
2008-09-10 20:47:00,151.225,151.27,151.215,151.215,234100000.0
2008-09-10 20:48:00,151.225,151.24,151.215,151.24,116600000.0
2008-09-10 20:49:00,151.225,151.225,151.18,151.19,188600000.0
2008-09-10 20:50:00,151.2,151.2,151.175,151.18,189700000.0
2008-09-10 20:51:00,151.18,151.18,151.125,151.145,325400000.0
2008-09-10 20:52:00,151.145,151.17,151.135,151.16,180100000.0
2008-09-10 20:53:00,151.16,151.17,151.14,151.17,118900000.0
2008-09-10 20:54:00,151.17,151.17,151.14,151.17,189700000.0
2008-09-10 20:55:00,151.17,151.19,151.14,151.14,340200000.0
2008-09-10 20:56:00,151.14,151.16,151.14,151.14,134400000.0
2008-09-10 20:57:00,151.15,151.15,151.13,151.13,178000000.0
2008-09-10 20:58:00,151.13,151.14,151.12,151.14,163900000.0
2008-09-10 20:59:00,151.14,151.185,151.13,151.16,201800000.0
2008-09-10 21:00:00,151.16,151.17,151.16,151.17,80200000.0
2008-09-10 21:01:00,151.175,151.22,151.175,151.205,155300000.0
2008-09-10 21:02:00,151.205,151.23,151.2,151.22,82700000.0
2008-09-10 21:03:00,151.215,151.23,151.195,151.2,253100000.0
2008-09-10 21:04:00,151.2,151.21,151.18,151.18,146800000.0
2008-09-10 21:05:00,151.18,151.25,151.18,151.245,290300000.0
2008-09-10 21:06:00,151.25,151.29,151.235,151.27,252400000.0
2008-09-10 21:07:00,151.27,151.28,151.27,151.27,125100000.0
2008-09-10 21:08:00,151.28,151.33,151.27,151.305,254900000.0
2008-09-10 21:09:00,151.305,151.32,151.3,151.31,208900000.0
2008-09-10 21:10:00,151.32,151.32,151.25,151.25,243000000.0
2008-09-10 21:11:00,151.25,151.25,151.24,151.24,209200000.0
2008-09-10 21:12:00,151.24,151.255,151.24,151.25,389900000.0
2008-09-10 21:13:00,151.24,151.27,151.235,151.26,255600000.0
2008-09-10 21:14:00,151.27,151.28,151.27,151.275,267100000.0
2008-09-10 21:15:00,151.275,151.34,151.275,151.34,132700000.0
2008-09-10 21:16:00,151.34,151.355,151.275,151.28,356000000.0
2008-09-10 21:17:00,151.28,151.3,151.28,151.28,111600000.0
2008-09-10 21:18:00,151.28,151.31,151.28,151.3,67100000.0
2008-09-10 21:19:00,151.315,151.32,151.295,151.3,125600000.0
2008-09-10 21:20:00,151.3,151.32,151.3,151.32,47500000.0
2008-09-10 21:21:00,151.32,151.355,151.29,151.3,386400000.0
2008-09-10 21:22:00,151.3,151.37,151.3,151.325,367200000.0
2008-09-10 21:23:00,151.33,151.33,151.28,151.29,223200000.0
2008-09-10 21:24:00,151.29,151.3,151.285,151.29,141600000.0
2008-09-10 21:25:00,151.29,151.295,151.25,151.25,236300000.0
2008-09-10 21:26:00,151.26,151.27,151.245,151.245,286900000.0
2008-09-10 21:27:00,151.25,151.25,151.205,151.205,340200000.0
2008-09-10 21:28:00,151.205,151.27,151.205,151.27,302900000.0
2008-09-10 21:29:00,151.275,151.3,151.27,151.28,165500000.0
2008-09-10 21:30:00,151.28,151.3,151.245,151.26,235400000.0
2008-09-10 21:31:00,151.26,151.3,151.25,151.26,356100000.0
2008-09-10 21:32:00,151.26,151.27,151.225,151.23,259100000.0
2008-09-10 21:33:00,151.23,151.25,151.18,151.18,441600000.0
2008-09-10 21:34:00,151.185,151.21,151.165,151.18,280000000.0
2008-09-10 21:35:00,151.18,151.18,151.17,151.18,70100000.0
2008-09-10 21:36:00,151.18,151.18,151.17,151.18,77200000.0
2008-09-10 21:37:00,151.18,151.18,151.12,151.12,96300000.0
2008-09-10 21:38:00,151.11,151.17,151.11,151.16,294800000.0
2008-09-10 21:39:00,151.16,151.17,151.095,151.1,307200000.0
2008-09-10 21:40:00,151.1,151.12,151.1,151.11,182700000.0
2008-09-10 21:41:00,151.11,151.12,151.1,151.11,200700000.0
2008-09-10 21:42:00,151.11,151.11,151.07,151.07,181800000.0
2008-09-10 21:43:00,151.07,151.07,151.05,151.05,144500000.0
2008-09-10 21:44:00,151.045,151.05,150.985,150.99,270400000.0
2008-09-10 21:45:00,150.995,151.06,150.99,151.05,300300000.0
2008-09-10 21:46:00,151.05,151.06,151.035,151.06,162800000.0
2008-09-10 21:47:00,151.06,151.075,151.015,151.03,299500000.0
2008-09-10 21:48:00,151.03,151.05,151.01,151.015,400600000.0
2008-09-10 21:49:00,151.015,151.04,150.995,151.035,364500000.0
2008-09-10 21:50:00,151.035,151.04,150.995,150.995,371600000.0
2008-09-10 21:51:00,150.995,151.03,150.985,151.01,277000000.0
2008-09-10 21:52:00,151.01,151.03,151.005,151.005,272700000.0
2008-09-10 21:53:00,151.005,151.01,150.955,150.98,177700000.0
2008-09-10 21:54:00,150.98,150.99,150.935,150.96,320600000.0
2008-09-10 21:55:00,150.95,150.95,150.9,150.93,339000000.0
2008-09-10 21:56:00,150.93,150.93,150.855,150.89,593300000.0
2008-09-10 21:57:00,150.89,150.89,150.805,150.865,356600000.0
2008-09-10 21:58:00,150.87,150.88,150.815,150.83,221500000.0
2008-09-10 21:59:00,150.82,150.84,150.82,150.83,141900000.0
2008-09-10 22:00:00,150.83,150.84,150.795,150.81,189500000.0
2008-09-10 22:01:00,150.81,150.81,150.71,150.71,252300000.0
2008-09-10 22:02:00,150.72,150.79,150.71,150.715,453400000.0
2008-09-10 22:03:00,150.71,150.71,150.66,150.71,354750000.0
2008-09-10 22:04:00,150.71,150.78,150.7,150.77,284000000.0
2008-09-10 22:05:00,150.77,150.805,150.765,150.8,371700000.0
2008-09-10 22:06:00,150.8,150.8,150.705,150.725,383300000.0
2008-09-10 22:07:00,150.73,150.74,150.705,150.705,101400000.0
2008-09-10 22:08:00,150.705,150.73,150.66,150.72,248600000.0
2008-09-10 22:09:00,150.72,150.72,150.7,150.72,138000000.0
2008-09-10 22:10:00,150.71,150.76,150.71,150.74,158300000.0
2008-09-10 22:11:00,150.74,150.76,150.74,150.76,51200000.0
2008-09-10 22:12:00,150.76,150.76,150.655,150.655,142900000.0
2008-09-10 22:13:00,150.66,150.71,150.65,150.705,298900000.0
2008-09-10 22:14:00,150.705,150.72,150.695,150.695,234900000.0
2008-09-10 22:15:00,150.69,150.72,150.69,150.715,94700000.0
2008-09-10 22:16:00,150.715,150.78,150.715,150.78,129800000.0
2008-09-10 22:17:00,150.78,150.805,150.745,150.805,231900000.0
2008-09-10 22:18:00,150.8,150.81,150.78,150.805,221400000.0
2008-09-10 22:19:00,150.8,150.805,150.78,150.78,286700000.0
2008-09-10 22:20:00,150.79,150.81,150.78,150.8,180200000.0
2008-09-10 22:21:00,150.8,150.815,150.79,150.79,110300000.0
2008-09-10 22:22:00,150.79,150.8,150.79,150.8,84300000.0
2008-09-10 22:23:00,150.785,150.805,150.785,150.8,111100000.0
2008-09-10 22:24:00,150.805,150.82,150.79,150.8,262600000.0
2008-09-10 22:25:00,150.8,150.8,150.765,150.78,147400000.0
2008-09-10 22:26:00,150.78,150.805,150.76,150.77,132500000.0
2008-09-10 22:27:00,150.77,150.77,150.725,150.73,228500000.0
2008-09-10 22:28:00,150.73,150.73,150.71,150.73,90300000.0
2008-09-10 22:29:00,150.73,150.73,150.655,150.655,124400000.0
2008-09-10 22:30:00,150.655,150.68,150.65,150.67,73200000.0
2008-09-10 22:31:00,150.65,150.675,150.64,150.67,140200000.0
2008-09-10 22:32:00,150.66,150.67,150.65,150.67,116100000.0
2008-09-10 22:33:00,150.66,150.67,150.65,150.67,82300000.0
2008-09-10 22:34:00,150.66,150.67,150.57,150.62,545900009.0
2008-09-10 22:35:00,150.62,150.755,150.61,150.755,800100005.0
2008-09-10 22:36:00,150.745,150.8,150.72,150.79,229900000.0
2008-09-10 22:37:00,150.79,150.795,150.76,150.78,381899999.0
2008-09-10 22:38:00,150.78,150.79,150.69,150.7,660699993.0
2008-09-10 22:39:00,150.7,150.75,150.7,150.75,239199999.0
2008-09-10 22:40:00,150.735,150.805,150.73,150.735,328100000.0
2008-09-10 22:41:00,150.735,150.75,150.69,150.705,133500000.0
2008-09-10 22:42:00,150.72,150.77,150.72,150.755,134700000.0
2008-09-10 22:43:00,150.755,150.785,150.75,150.75,187499999.0
2008-09-10 22:44:00,150.75,150.76,150.72,150.76,350700001.0
2008-09-10 22:45:00,150.76,150.775,150.7,150.73,460499999.0
2008-09-10 22:46:00,150.73,150.745,150.7,150.7,406800000.0
2008-09-10 22:47:00,150.71,150.72,150.685,150.705,402199999.0
2008-09-10 22:48:00,150.705,150.705,150.65,150.66,166200000.0
2008-09-10 22:49:00,150.66,150.69,150.64,150.68,112100000.0
2008-09-10 22:50:00,150.685,150.69,150.68,150.69,41600000.0
2008-09-10 22:51:00,150.69,150.69,150.62,150.63,158400000.0
2008-09-10 22:52:00,150.63,150.64,150.605,150.64,97300000.0
2008-09-10 22:53:00,150.64,150.66,150.63,150.65,253900000.0
2008-09-10 22:54:00,150.665,150.67,150.63,150.64,231100000.0
2008-09-10 22:55:00,150.64,150.67,150.63,150.67,319500006.0
2008-09-10 22:56:00,150.67,150.72,150.67,150.7,161799999.0
2008-09-10 22:57:00,150.7,150.72,150.69,150.71,307300000.0
2008-09-10 22:58:00,150.72,150.73,150.685,150.72,186800000.0
2008-09-10 22:59:00,150.73,150.76,150.72,150.74,173200000.0
2008-09-10 23:00:00,150.74,150.75,150.725,150.725,309800000.0
2008-09-10 23:01:00,150.73,150.75,150.7,150.7,666599972.0
2008-09-10 23:02:00,150.71,150.77,150.7,150.73,666599972.0
2008-09-10 23:03:00,150.77,150.78,150.71,150.72,666599972.0
2008-09-10 23:04:00,150.73,150.73,150.665,150.675,666599972.0
2008-09-10 23:05:00,150.67,150.67,150.6,150.62,250800000.0
2008-09-10 23:06:00,150.62,150.62,150.62,150.62,201600000.0
2008-09-10 23:07:00,150.62,150.68,150.62,150.64,478400008.0
2008-09-10 23:08:00,150.64,150.65,150.59,150.65,710600014.0
2008-09-10 23:09:00,150.65,150.65,150.575,150.595,310000001.0
2008-09-10 23:10:00,150.635,150.65,150.575,150.59,697300005.0
2008-09-10 23:11:00,150.59,150.645,150.57,150.62,273500002.0
2008-09-10 23:12:00,150.62,150.62,150.62,150.62,137700000.0
2008-09-10 23:13:00,150.62,150.62,150.62,150.62,107100000.0
2008-09-10 23:14:00,150.62,150.62,150.56,150.57,197599999.0
2008-09-10 23:15:00,150.57,150.57,150.525,150.525,306599999.0
2008-09-10 23:16:00,150.53,150.53,150.485,150.52,71700000.0
2008-09-10 23:17:00,150.52,150.53,150.45,150.53,380400000.0
2008-09-10 23:18:00,150.45,150.535,150.45,150.5,623700000.0
2008-09-10 23:19:00,150.525,150.54,150.5,150.52,86500000.0
2008-09-10 23:20:00,150.52,150.55,150.5,150.54,266700000.0
2008-09-10 23:21:00,150.545,150.55,150.495,150.53,186900000.0
2008-09-10 23:22:00,150.53,150.53,150.38,150.41,253600000.0
2008-09-10 23:23:00,150.41,150.41,150.295,150.38,205100000.0
2008-09-10 23:24:00,150.38,150.41,150.37,150.4,249599999.0
2008-09-10 23:25:00,150.4,150.5,150.365,150.38,300700000.0
2008-09-10 23:26:00,150.38,150.4,150.33,150.36,296800000.0
2008-09-10 23:27:00,150.36,150.44,150.36,150.42,291100001.0
2008-09-10 23:28:00,150.42,150.42,150.39,150.41,214900000.0
2008-09-10 23:29:00,150.41,150.41,150.41,150.41,163200000.0
2008-09-10 23:30:00,150.41,150.44,150.41,150.42,79899998.0
2008-09-10 23:31:00,150.42,150.45,150.42,150.44,295100000.0
2008-09-10 23:32:00,150.44,150.44,150.375,150.39,82500000.0
2008-09-10 23:33:00,150.39,150.39,150.275,150.29,243900000.0
2008-09-10 23:34:00,150.29,150.36,150.245,150.3,149800000.0
2008-09-10 23:35:00,150.305,150.365,150.305,150.36,242900000.0
2008-09-10 23:36:00,150.36,150.445,150.35,150.42,176300000.0
2008-09-10 23:37:00,150.435,150.44,150.365,150.365,75600000.0
2008-09-10 23:38:00,150.39,150.42,150.355,150.42,141400000.0
2008-09-10 23:39:00,150.395,150.445,150.325,150.41,63800000.0
2008-09-10 23:40:00,150.425,150.53,150.405,150.42,187900000.0
2008-09-10 23:41:00,150.42,150.555,150.42,150.54,100400000.0
2008-09-10 23:42:00,150.54,150.54,150.435,150.46,53900000.0
2008-09-10 23:43:00,150.465,150.54,150.465,150.54,39200000.0
2008-09-10 23:44:00,150.54,150.68,150.54,150.675,153100000.0
2008-09-10 23:45:00,150.68,150.705,150.57,150.65,185100000.0
2008-09-10 23:46:00,150.65,150.65,150.625,150.625,131600000.0
2008-09-10 23:47:00,150.625,150.65,150.625,150.65,25000000.0
2008-09-10 23:48:00,150.65,150.65,150.64,150.64,42900000.0
2008-09-10 23:49:00,150.64,150.64,150.61,150.61,235199999.0
2008-09-10 23:50:00,150.615,150.62,150.57,150.58,476999997.0
2008-09-10 23:51:00,150.58,150.58,150.57,150.57,126799999.0
2008-09-10 23:52:00,150.57,150.6,150.525,150.545,389700008.0
2008-09-10 23:53:00,150.55,150.55,150.475,150.48,285200010.0
2008-09-10 23:54:00,150.415,150.475,150.385,150.39,481100005.0
2008-09-10 23:55:00,150.39,150.395,150.38,150.395,246999995.0
2008-09-10 23:56:00,150.395,150.445,150.39,150.41,33500000.0
2008-09-10 23:57:00,150.42,150.42,150.42,150.42,1000000.0
2008-09-10 23:58:00,150.42,150.46,150.42,150.44,10200000.0
2008-09-10 23:59:00,150.44,150.48,150.44,150.47,83200000.0
2008-09-11 00:00:00,150.51,150.57,150.505,150.57,47400000.0
2008-09-11 00:01:00,150.57,150.635,150.565,150.63,148100000.0
2008-09-11 00:02:00,150.63,150.7,150.61,150.7,201500000.0
2008-09-11 00:03:00,150.7,150.72,150.7,150.72,266200000.0
2008-09-11 00:04:00,150.71,150.71,150.615,150.67,200700000.0
2008-09-11 00:05:00,150.67,150.67,150.545,150.575,289200000.0
2008-09-11 00:06:00,150.59,150.615,150.59,150.615,4000000.0
2008-09-11 00:07:00,150.62,150.645,150.62,150.62,119800000.0
2008-09-11 00:08:00,150.62,150.675,150.62,150.67,238399999.0
2008-09-11 00:09:00,150.67,150.67,150.585,150.61,249400000.0
2008-09-11 00:10:00,150.61,150.61,150.61,150.61,206400000.0
2008-09-11 00:11:00,150.61,150.665,150.61,150.665,122799999.0
2008-09-11 00:12:00,150.645,150.66,150.645,150.65,18800000.0
2008-09-11 00:13:00,150.65,150.65,150.58,150.58,56200000.0
2008-09-11 00:14:00,150.575,150.585,150.575,150.58,22400000.0
2008-09-11 00:15:00,150.58,150.58,150.55,150.56,69300000.0
2008-09-11 00:16:00,150.56,150.56,150.5,150.52,148900000.0
2008-09-11 00:17:00,150.52,150.52,150.435,150.47,171400000.0
2008-09-11 00:18:00,150.47,150.5,150.455,150.47,129100000.0
2008-09-11 00:19:00,150.48,150.495,150.435,150.455,89800000.0
2008-09-11 00:20:00,150.47,150.51,150.425,150.435,185300000.0
2008-09-11 00:21:00,150.435,150.46,150.4,150.45,267300000.0
2008-09-11 00:22:00,150.45,150.49,150.435,150.45,180400003.0
2008-09-11 00:23:00,150.45,150.46,150.445,150.45,54000001.0
2008-09-11 00:24:00,150.45,150.48,150.44,150.48,219900001.0
2008-09-11 00:25:00,150.48,150.48,150.445,150.45,271199999.0
2008-09-11 00:26:00,150.41,150.45,150.41,150.45,96400000.0
2008-09-11 00:27:00,150.45,150.55,150.395,150.54,494300000.0
2008-09-11 00:28:00,150.54,150.55,150.52,150.55,47300000.0
2008-09-11 00:29:00,150.54,150.58,150.48,150.54,315699999.0
2008-09-11 00:30:00,150.54,150.615,150.54,150.59,336499999.0
2008-09-11 00:31:00,150.59,150.605,150.53,150.59,308900000.0
2008-09-11 00:32:00,150.6,150.61,150.59,150.61,172900000.0
2008-09-11 00:33:00,150.61,150.65,150.61,150.64,563200025.0
2008-09-11 00:34:00,150.65,150.695,150.64,150.67,345000012.0
2008-09-11 00:35:00,150.595,150.63,150.595,150.61,241500001.0
2008-09-11 00:36:00,150.61,150.65,150.57,150.64,145300001.0
2008-09-11 00:37:00,150.64,150.64,150.59,150.6,417399993.0
2008-09-11 00:38:00,150.57,150.62,150.57,150.61,265300000.0
2008-09-11 00:39:00,150.61,150.62,150.61,150.62,126600000.0
2008-09-11 00:40:00,150.61,150.62,150.61,150.61,73400000.0
2008-09-11 00:41:00,150.61,150.62,150.61,150.62,62600000.0
2008-09-11 00:42:00,150.615,150.62,150.61,150.62,127600000.0
2008-09-11 00:43:00,150.62,150.73,150.615,150.63,458899997.0
2008-09-11 00:44:00,150.625,150.625,150.6,150.61,180700002.0
2008-09-11 00:45:00,150.61,150.61,150.575,150.575,274899998.0
2008-09-11 00:46:00,150.58,150.63,150.55,150.6,284300001.0
2008-09-11 00:47:00,150.6,150.62,150.6,150.62,314599999.0
2008-09-11 00:48:00,150.62,150.66,150.61,150.66,293800000.0
2008-09-11 00:49:00,150.66,150.7,150.54,150.54,116500001.0
2008-09-11 00:50:00,150.55,150.58,150.55,150.58,393900000.0
2008-09-11 00:51:00,150.54,150.585,150.54,150.585,60200000.0
2008-09-11 00:52:00,150.585,150.6,150.57,150.585,114700000.0
2008-09-11 00:53:00,150.585,150.6,150.58,150.6,99200000.0
2008-09-11 00:54:00,150.6,150.62,150.59,150.6,306600001.0
2008-09-11 00:55:00,150.6,150.6,150.58,150.58,791600036.0
2008-09-11 00:56:00,150.59,150.59,150.56,150.59,759900027.0
2008-09-11 00:57:00,150.59,150.59,150.59,150.59,491400022.0
2008-09-11 00:58:00,150.59,150.625,150.59,150.625,304000010.0
2008-09-11 00:59:00,150.63,150.67,150.63,150.64,165300000.0
2008-09-11 01:00:00,150.64,150.64,150.64,150.64,97200000.0
2008-09-11 01:01:00,150.64,150.68,150.64,150.67,274100000.0
2008-09-11 01:02:00,150.67,150.695,150.67,150.68,224900000.0
2008-09-11 01:03:00,150.68,150.69,150.675,150.675,53100000.0
2008-09-11 01:04:00,150.67,150.67,150.67,150.67,77099998.0
2008-09-11 01:05:00,150.67,150.71,150.67,150.7,479100005.0
2008-09-11 01:06:00,150.7,150.715,150.7,150.715,193400000.0
2008-09-11 01:07:00,150.715,150.72,150.71,150.71,149000000.0
2008-09-11 01:08:00,150.715,150.72,150.705,150.715,53300000.0
2008-09-11 01:09:00,150.715,150.72,150.71,150.715,61900000.0
2008-09-11 01:10:00,150.715,150.715,150.705,150.71,453799995.0
2008-09-11 01:11:00,150.71,150.72,150.71,150.715,143700000.0
2008-09-11 01:12:00,150.72,150.72,150.58,150.635,778099988.0
2008-09-11 01:13:00,150.635,150.64,150.555,150.6,657000016.0
2008-09-11 01:14:00,150.6,150.6,150.52,150.54,164800000.0
2008-09-11 01:15:00,150.54,150.55,150.525,150.545,1734600004.0
2008-09-11 01:16:00,150.545,150.56,150.54,150.55,804400007.0
2008-09-11 01:17:00,150.55,150.55,150.405,150.41,776100017.0
2008-09-11 01:18:00,150.415,150.47,150.415,150.47,63600000.0
2008-09-11 01:19:00,150.435,150.45,150.33,150.34,447200000.0
2008-09-11 01:20:00,150.34,150.34,150.25,150.27,641000000.0
2008-09-11 01:21:00,150.27,150.275,150.205,150.21,1110899999.0
2008-09-11 01:22:00,150.225,150.27,150.22,150.27,366099999.0
2008-09-11 01:23:00,150.27,150.3,150.27,150.295,171900000.0
2008-09-11 01:24:00,150.3,150.305,150.29,150.29,146100001.0
2008-09-11 01:25:00,150.29,150.315,150.23,150.24,726700002.0
2008-09-11 01:26:00,150.24,150.25,150.23,150.23,380999999.0
2008-09-11 01:27:00,150.23,150.24,150.18,150.19,1476400002.0
2008-09-11 01:28:00,150.19,150.2,150.11,150.13,1251300005.0
2008-09-11 01:29:00,150.13,150.19,150.13,150.17,789099999.0
2008-09-11 01:30:00,150.17,150.22,150.17,150.21,473900000.0
2008-09-11 01:31:00,150.21,150.21,150.12,150.16,734400003.0
2008-09-11 01:32:00,150.16,150.18,150.12,150.16,946699999.0
2008-09-11 01:33:00,150.16,150.16,150.02,150.06,746700002.0
2008-09-11 01:34:00,150.07,150.1,150.03,150.04,506000000.0
2008-09-11 01:35:00,150.04,150.08,150.02,150.08,273700001.0
2008-09-11 01:36:00,150.08,150.25,150.08,150.18,667800000.0
2008-09-11 01:37:00,150.18,150.275,150.18,150.25,529600000.0
2008-09-11 01:38:00,150.25,150.25,150.18,150.205,451399999.0
2008-09-11 01:39:00,150.2,150.2,150.17,150.17,336599999.0
2008-09-11 01:40:00,150.17,150.18,150.165,150.18,387400000.0
2008-09-11 01:41:00,150.185,150.185,150.17,150.17,382299999.0
2008-09-11 01:42:00,150.16,150.17,150.12,150.12,255200003.0
2008-09-11 01:43:00,150.12,150.22,150.12,150.19,205700000.0
2008-09-11 01:44:00,150.2,150.2,150.17,150.2,160800000.0
2008-09-11 01:45:00,150.2,150.2,150.14,150.14,186999999.0
2008-09-11 01:46:00,150.14,150.15,150.08,150.08,402500000.0
2008-09-11 01:47:00,150.08,150.1,150.035,150.1,608400003.0
2008-09-11 01:48:00,150.1,150.1,150.05,150.08,872100042.0
2008-09-11 01:49:00,150.08,150.1,150.01,150.01,1047100001.0
2008-09-11 01:50:00,150.02,150.02,149.875,149.91,968900003.0
2008-09-11 01:51:00,149.91,150.035,149.91,150.02,979699998.0
2008-09-11 01:52:00,150.02,150.08,149.865,149.9,965600005.0
2008-09-11 01:53:00,149.9,149.91,149.77,149.84,825200001.0
2008-09-11 01:54:00,149.84,149.85,149.77,149.82,684000000.0
2008-09-11 01:55:00,149.82,149.82,149.75,149.76,638800000.0
2008-09-11 01:56:00,149.76,149.79,149.735,149.76,463000000.0
2008-09-11 01:57:00,149.77,149.83,149.74,149.83,559100002.0
2008-09-11 01:58:00,149.82,149.84,149.78,149.78,484000001.0
2008-09-11 01:59:00,149.78,149.79,149.69,149.69,874300001.0
2008-09-11 02:00:00,149.68,149.68,149.62,149.635,690700003.0
2008-09-11 02:01:00,149.65,149.72,149.63,149.65,888699999.0
2008-09-11 02:02:00,149.665,149.76,149.65,149.72,736699998.0
2008-09-11 02:03:00,149.72,149.77,149.72,149.77,426800002.0
2008-09-11 02:04:00,149.77,149.79,149.75,149.77,482200001.0
2008-09-11 02:05:00,149.77,149.805,149.77,149.795,1017500000.0
2008-09-11 02:06:00,149.79,149.79,149.73,149.76,1369599987.0
2008-09-11 02:07:00,149.75,149.77,149.75,149.77,1586300003.0
2008-09-11 02:08:00,149.77,149.86,149.77,149.84,476500000.0
2008-09-11 02:09:00,149.84,149.85,149.79,149.82,642800001.0
2008-09-11 02:10:00,149.82,149.86,149.82,149.86,429199998.0
2008-09-11 02:11:00,149.86,149.91,149.85,149.91,668299998.0
2008-09-11 02:12:00,149.91,149.94,149.895,149.92,830600003.0
2008-09-11 02:13:00,149.92,149.93,149.91,149.93,568700001.0
2008-09-11 02:14:00,149.93,149.935,149.87,149.87,286400000.0
2008-09-11 02:15:00,149.87,149.88,149.85,149.86,526900001.0
2008-09-11 02:16:00,149.86,149.87,149.83,149.865,373599999.0
2008-09-11 02:17:00,149.86,149.87,149.81,149.815,627400003.0
2008-09-11 02:18:00,149.815,149.83,149.81,149.83,405299999.0
2008-09-11 02:19:00,149.83,149.87,149.83,149.86,221899999.0
2008-09-11 02:20:00,149.86,149.87,149.86,149.87,214600000.0
2008-09-11 02:21:00,149.87,149.87,149.81,149.81,331999999.0
2008-09-11 02:22:00,149.81,149.83,149.775,149.83,452300000.0
2008-09-11 02:23:00,149.83,149.89,149.82,149.89,425100000.0
2008-09-11 02:24:00,149.89,149.89,149.86,149.88,539600004.0
2008-09-11 02:25:00,149.89,149.93,149.885,149.89,142600000.0
2008-09-11 02:26:00,149.89,149.9,149.85,149.9,369399999.0
2008-09-11 02:27:00,149.9,149.92,149.895,149.895,436100000.0
2008-09-11 02:28:00,149.895,149.905,149.85,149.88,834900000.0
2008-09-11 02:29:00,149.88,149.9,149.84,149.84,871200003.0
2008-09-11 02:30:00,149.84,149.855,149.84,149.85,409200004.0
2008-09-11 02:31:00,149.85,149.85,149.8,149.8,420599998.0
2008-09-11 02:32:00,149.795,149.81,149.78,149.8,495999999.0
2008-09-11 02:33:00,149.8,149.8,149.73,149.73,465900000.0
2008-09-11 02:34:00,149.73,149.73,149.63,149.65,1154300000.0
2008-09-11 02:35:00,149.65,149.73,149.65,149.7,622000002.0
2008-09-11 02:36:00,149.7,149.71,149.68,149.69,606000000.0
2008-09-11 02:37:00,149.685,149.69,149.67,149.68,375999999.0
2008-09-11 02:38:00,149.68,149.685,149.68,149.68,342100000.0
2008-09-11 02:39:00,149.68,149.705,149.64,149.7,823599998.0
2008-09-11 02:40:00,149.7,149.73,149.7,149.73,460799997.0
2008-09-11 02:41:00,149.745,149.76,149.74,149.74,399300000.0
2008-09-11 02:42:00,149.74,149.765,149.73,149.76,308100000.0
2008-09-11 02:43:00,149.76,149.84,149.76,149.825,1275300007.0
2008-09-11 02:44:00,149.825,149.825,149.79,149.8,339400000.0
2008-09-11 02:45:00,149.8,149.81,149.79,149.81,106300000.0
2008-09-11 02:46:00,149.81,149.865,149.79,149.82,749999999.0
2008-09-11 02:47:00,149.82,149.835,149.8,149.825,428699999.0
2008-09-11 02:48:00,149.83,149.84,149.8,149.8,711799999.0
2008-09-11 02:49:00,149.8,149.865,149.8,149.865,453800001.0
2008-09-11 02:50:00,149.86,149.87,149.86,149.87,97000000.0
2008-09-11 02:51:00,149.865,149.87,149.85,149.86,123400000.0
2008-09-11 02:52:00,149.86,149.88,149.86,149.88,73600000.0
2008-09-11 02:53:00,149.88,149.885,149.86,149.88,535100000.0
2008-09-11 02:54:00,149.88,149.895,149.86,149.87,436000000.0
2008-09-11 02:55:00,149.87,149.875,149.8,149.865,1324899997.0
2008-09-11 02:56:00,149.88,149.88,149.85,149.855,509400001.0
2008-09-11 02:57:00,149.855,149.875,149.84,149.87,371600000.0
2008-09-11 02:58:00,149.87,149.87,149.82,149.84,275100000.0
2008-09-11 02:59:00,149.84,149.85,149.83,149.85,332200001.0
2008-09-11 03:00:00,149.85,149.86,149.845,149.86,308200000.0
2008-09-11 03:01:00,149.86,149.89,149.86,149.88,240500000.0
2008-09-11 03:02:00,149.89,149.905,149.875,149.905,280800000.0
2008-09-11 03:03:00,149.9,149.93,149.9,149.925,696700000.0
2008-09-11 03:04:00,149.925,149.945,149.915,149.94,299100000.0
2008-09-11 03:05:00,149.94,149.955,149.88,149.88,962600006.0
2008-09-11 03:06:00,149.885,149.96,149.88,149.95,833900004.0
2008-09-11 03:07:00,149.96,149.96,149.91,149.94,592900001.0
2008-09-11 03:08:00,149.94,149.95,149.92,149.94,440600000.0
2008-09-11 03:09:00,149.935,149.965,149.935,149.965,275300000.0
2008-09-11 03:10:00,149.965,150.0,149.965,149.99,725399997.0
2008-09-11 03:11:00,149.99,150.075,149.99,150.06,753499999.0
2008-09-11 03:12:00,150.06,150.07,150.04,150.04,700100001.0
2008-09-11 03:13:00,150.04,150.04,150.02,150.02,530600000.0
2008-09-11 03:14:00,150.01,150.03,149.97,149.97,987800001.0
2008-09-11 03:15:00,149.97,149.975,149.965,149.97,205299999.0
2008-09-11 03:16:00,149.97,149.99,149.95,149.96,540700000.0
2008-09-11 03:17:00,149.96,149.96,149.9,149.9,1089400000.0
2008-09-11 03:18:00,149.905,149.95,149.9,149.94,408599998.0
2008-09-11 03:19:00,149.94,149.955,149.92,149.92,950999998.0
2008-09-11 03:20:00,149.92,149.94,149.91,149.94,1060400002.0
2008-09-11 03:21:00,149.94,149.97,149.93,149.955,249400000.0
2008-09-11 03:22:00,149.96,149.965,149.94,149.96,403299999.0
2008-09-11 03:23:00,149.95,149.95,149.94,149.95,85400000.0
2008-09-11 03:24:00,149.95,149.97,149.93,149.935,351999999.0
2008-09-11 03:25:00,149.94,149.955,149.92,149.955,380400002.0
2008-09-11 03:26:00,149.955,149.96,149.94,149.96,310300000.0
2008-09-11 03:27:00,149.96,149.97,149.95,149.95,462300000.0
2008-09-11 03:28:00,149.95,149.96,149.94,149.95,261200000.0
2008-09-11 03:29:00,149.95,149.96,149.945,149.945,299900000.0
2008-09-11 03:30:00,149.94,150.11,149.935,150.09,1072599998.0
2008-09-11 03:31:00,150.09,150.125,150.065,150.125,537400000.0
2008-09-11 03:32:00,150.125,150.275,150.12,150.275,1236799993.0
2008-09-11 03:33:00,150.27,150.32,150.245,150.26,1038900002.0
2008-09-11 03:34:00,150.27,150.275,150.22,150.24,1111300003.0
2008-09-11 03:35:00,150.23,150.24,150.07,150.1,899699997.0
2008-09-11 03:36:00,150.1,150.105,150.025,150.025,1265399995.0
2008-09-11 03:37:00,150.035,150.08,150.03,150.08,797800002.0
2008-09-11 03:38:00,150.08,150.11,150.07,150.095,777100001.0
2008-09-11 03:39:00,150.1,150.1,150.095,150.1,82800000.0
2008-09-11 03:40:00,150.1,150.12,150.1,150.11,147700000.0
2008-09-11 03:41:00,150.1,150.11,150.1,150.11,482199999.0
2008-09-11 03:42:00,150.11,150.17,150.11,150.13,1082400007.0
2008-09-11 03:43:00,150.135,150.2,150.13,150.2,630599999.0
2008-09-11 03:44:00,150.2,150.21,150.15,150.15,550600002.0
2008-09-11 03:45:00,150.15,150.15,150.11,150.11,530099997.0
2008-09-11 03:46:00,150.11,150.12,150.1,150.12,742700002.0
2008-09-11 03:47:00,150.12,150.155,150.11,150.11,1043899997.0
2008-09-11 03:48:00,150.11,150.17,150.1,150.16,434400000.0
2008-09-11 03:49:00,150.16,150.21,150.14,150.14,236000000.0
2008-09-11 03:50:00,150.14,150.19,150.13,150.18,367500000.0
2008-09-11 03:51:00,150.18,150.19,150.17,150.19,505600002.0
2008-09-11 03:52:00,150.19,150.225,150.19,150.22,867400001.0
2008-09-11 03:53:00,150.22,150.24,150.21,150.23,569100003.0
2008-09-11 03:54:00,150.23,150.235,150.22,150.23,409300000.0
2008-09-11 03:55:00,150.23,150.24,150.21,150.24,446500002.0
2008-09-11 03:56:00,150.23,150.25,150.215,150.25,565800002.0
2008-09-11 03:57:00,150.25,150.26,150.23,150.24,232700000.0
2008-09-11 03:58:00,150.24,150.25,150.225,150.23,382600000.0
2008-09-11 03:59:00,150.23,150.35,150.23,150.35,1037000002.0
2008-09-11 04:00:00,150.35,150.46,150.35,150.43,1454699999.0
2008-09-11 04:01:00,150.43,150.435,150.355,150.42,909400001.0
2008-09-11 04:02:00,150.41,150.41,150.35,150.36,661200000.0
2008-09-11 04:03:00,150.36,150.4,150.36,150.4,373700000.0
2008-09-11 04:04:00,150.4,150.41,150.39,150.4,438799999.0
2008-09-11 04:05:00,150.4,150.4,150.38,150.39,500200000.0
2008-09-11 04:06:00,150.38,150.39,150.345,150.35,741799996.0
2008-09-11 04:07:00,150.35,150.365,150.305,150.31,459400000.0
2008-09-11 04:08:00,150.3,150.31,150.18,150.19,1339000002.0
2008-09-11 04:09:00,150.19,150.2,150.16,150.18,1012399991.0
2008-09-11 04:10:00,150.175,150.19,150.115,150.14,1224500007.0
2008-09-11 04:11:00,150.14,150.15,150.09,150.13,996200012.0
2008-09-11 04:12:00,150.13,150.15,150.13,150.14,307500003.0
2008-09-11 04:13:00,150.14,150.15,150.11,150.115,526500006.0
2008-09-11 04:14:00,150.115,150.14,150.11,150.14,814599997.0
2008-09-11 04:15:00,150.14,150.2,150.14,150.19,887700000.0
2008-09-11 04:16:00,150.19,150.245,150.19,150.225,743400000.0
2008-09-11 04:17:00,150.225,150.235,150.195,150.2,453900002.0
2008-09-11 04:18:00,150.2,150.24,150.2,150.22,581900000.0
2008-09-11 04:19:00,150.22,150.22,150.18,150.185,335800000.0
2008-09-11 04:20:00,150.185,150.19,150.14,150.145,871400000.0
2008-09-11 04:21:00,150.145,150.145,150.1,150.1,581099994.0
2008-09-11 04:22:00,150.1,150.11,150.095,150.095,210400000.0
2008-09-11 04:23:00,150.095,150.11,150.09,150.11,307700005.0
2008-09-11 04:24:00,150.11,150.17,150.105,150.14,921999998.0
2008-09-11 04:25:00,150.145,150.15,150.13,150.13,541999998.0
2008-09-11 04:26:00,150.13,150.18,150.13,150.18,613800000.0
2008-09-11 04:27:00,150.18,150.18,150.16,150.165,423300001.0
2008-09-11 04:28:00,150.17,150.195,150.17,150.19,479899998.0
2008-09-11 04:29:00,150.19,150.2,150.185,150.2,108100000.0
2008-09-11 04:30:00,150.175,150.2,150.175,150.2,82300000.0
2008-09-11 04:31:00,150.19,150.225,150.165,150.205,487000001.0
2008-09-11 04:32:00,150.205,150.23,150.19,150.225,504800002.0
2008-09-11 04:33:00,150.22,150.23,150.2,150.22,324400001.0
2008-09-11 04:34:00,150.22,150.235,150.215,150.23,141700000.0
2008-09-11 04:35:00,150.225,150.23,150.22,150.225,140900000.0
2008-09-11 04:36:00,150.23,150.23,150.17,150.18,325399998.0
2008-09-11 04:37:00,150.18,150.18,150.15,150.16,358900001.0
2008-09-11 04:38:00,150.16,150.195,150.16,150.195,212800000.0
2008-09-11 04:39:00,150.19,150.235,150.19,150.21,443000001.0
2008-09-11 04:40:00,150.21,150.24,150.2,150.23,387500000.0
2008-09-11 04:41:00,150.23,150.23,150.18,150.19,334900001.0
2008-09-11 04:42:00,150.2,150.21,150.18,150.18,323000000.0
2008-09-11 04:43:00,150.18,150.21,150.18,150.2,915399998.0
2008-09-11 04:44:00,150.2,150.21,150.17,150.17,260700000.0
2008-09-11 04:45:00,150.175,150.2,150.15,150.16,423499999.0
2008-09-11 04:46:00,150.155,150.16,150.14,150.14,995299994.0
2008-09-11 04:47:00,150.14,150.175,150.14,150.16,465299997.0
2008-09-11 04:48:00,150.16,150.17,150.16,150.17,325999997.0
2008-09-11 04:49:00,150.175,150.2,150.14,150.165,804300008.0
2008-09-11 04:50:00,150.165,150.17,150.15,150.17,183899997.0
2008-09-11 04:51:00,150.17,150.17,150.135,150.14,200099999.0
2008-09-11 04:52:00,150.14,150.16,150.14,150.16,575399998.0
2008-09-11 04:53:00,150.16,150.17,150.15,150.16,489100002.0
2008-09-11 04:54:00,150.16,150.16,150.16,150.16,65600000.0
2008-09-11 04:55:00,150.16,150.16,150.16,150.16,16200000.0
2008-09-11 04:56:00,150.16,150.16,150.15,150.16,179600000.0
2008-09-11 04:57:00,150.16,150.18,150.16,150.18,332199998.0
2008-09-11 04:58:00,150.185,150.2,150.15,150.15,343000001.0
2008-09-11 04:59:00,150.16,150.19,150.16,150.19,633799999.0
2008-09-11 05:00:00,150.19,150.19,150.18,150.18,283599996.0
2008-09-11 05:01:00,150.18,150.18,150.14,150.15,728199998.0
2008-09-11 05:02:00,150.15,150.17,150.145,150.17,288700001.0
2008-09-11 05:03:00,150.17,150.17,150.15,150.16,558200000.0
2008-09-11 05:04:00,150.16,150.16,150.11,150.11,893000001.0
2008-09-11 05:05:00,150.12,150.14,150.12,150.14,45200000.0
2008-09-11 05:06:00,150.14,150.145,150.135,150.14,123200000.0
2008-09-11 05:07:00,150.13,150.14,150.13,150.13,39700000.0
2008-09-11 05:08:00,150.13,150.13,150.1,150.11,232500000.0
2008-09-11 05:09:00,150.11,150.13,150.11,150.13,184800000.0
2008-09-11 05:10:00,150.13,150.13,150.11,150.12,184300000.0
2008-09-11 05:11:00,150.12,150.13,150.11,150.11,78200000.0
2008-09-11 05:12:00,150.11,150.11,150.09,150.11,185099996.0
2008-09-11 05:13:00,150.11,150.11,150.1,150.11,276899998.0
2008-09-11 05:14:00,150.11,150.13,150.11,150.12,448999999.0
2008-09-11 05:15:00,150.12,150.12,150.12,150.12,234300001.0
2008-09-11 05:16:00,150.12,150.12,150.12,150.12,241600000.0
2008-09-11 05:17:00,150.12,150.12,150.1,150.1,124500000.0
2008-09-11 05:18:00,150.11,150.11,150.07,150.07,84400000.0
2008-09-11 05:19:00,150.07,150.08,150.04,150.04,663199996.0
2008-09-11 05:20:00,150.04,150.04,150.015,150.03,577900001.0
2008-09-11 05:21:00,150.03,150.03,150.0,150.0,593400000.0
2008-09-11 05:22:00,150.0,150.01,149.97,149.98,576900002.0
2008-09-11 05:23:00,149.98,150.01,149.98,150.01,53000000.0
2008-09-11 05:24:00,150.01,150.01,149.98,149.99,89900001.0
2008-09-11 05:25:00,149.99,150.0,149.93,149.935,1151900000.0
2008-09-11 05:26:00,149.93,149.94,149.9,149.92,1095700001.0
2008-09-11 05:27:00,149.92,149.94,149.92,149.93,1073600002.0
2008-09-11 05:28:00,149.93,149.95,149.92,149.95,687900003.0
2008-09-11 05:29:00,149.94,149.95,149.92,149.935,444300002.0
2008-09-11 05:30:00,149.935,149.94,149.92,149.93,900700007.0
2008-09-11 05:31:00,149.93,149.96,149.93,149.95,31100000.0
2008-09-11 05:32:00,149.95,149.96,149.91,149.91,74200000.0
2008-09-11 05:33:00,149.91,149.93,149.88,149.88,400700000.0
2008-09-11 05:34:00,149.88,149.88,149.82,149.82,847700003.0
2008-09-11 05:35:00,149.82,149.825,149.725,149.73,1042800004.0
2008-09-11 05:36:00,149.74,149.77,149.71,149.765,944300009.0
2008-09-11 05:37:00,149.76,149.795,149.725,149.78,1156900001.0
2008-09-11 05:38:00,149.78,149.82,149.78,149.81,330999998.0
2008-09-11 05:39:00,149.825,149.87,149.825,149.86,539500000.0
2008-09-11 05:40:00,149.86,149.86,149.83,149.85,337000000.0
2008-09-11 05:41:00,149.85,149.88,149.825,149.87,410300001.0
2008-09-11 05:42:00,149.87,149.905,149.87,149.9,673499996.0
2008-09-11 05:43:00,149.9,149.98,149.9,149.98,678500000.0
2008-09-11 05:44:00,149.98,149.98,149.935,149.95,545200000.0
2008-09-11 05:45:00,149.95,149.95,149.92,149.93,711300001.0
2008-09-11 05:46:00,149.93,149.93,149.85,149.89,926200001.0
2008-09-11 05:47:00,149.89,149.9,149.85,149.87,702400004.0
2008-09-11 05:48:00,149.87,149.88,149.83,149.87,894899996.0
2008-09-11 05:49:00,149.875,149.875,149.86,149.87,373000001.0
2008-09-11 05:50:00,149.87,149.87,149.85,149.86,440599989.0
2008-09-11 05:51:00,149.86,149.89,149.855,149.88,570399999.0
2008-09-11 05:52:00,149.88,149.89,149.88,149.89,511399996.0
2008-09-11 05:53:00,149.895,149.895,149.87,149.87,207600000.0
2008-09-11 05:54:00,149.87,149.88,149.85,149.86,450400003.0
2008-09-11 05:55:00,149.86,149.86,149.85,149.85,101000000.0
2008-09-11 05:56:00,149.85,149.85,149.805,149.82,420599999.0
2008-09-11 05:57:00,149.82,149.835,149.82,149.83,185400000.0
2008-09-11 05:58:00,149.83,149.86,149.825,149.85,157400001.0
2008-09-11 05:59:00,149.85,149.85,149.815,149.82,328900007.0
2008-09-11 06:00:00,149.82,149.845,149.82,149.84,521100000.0
2008-09-11 06:01:00,149.84,149.85,149.84,149.85,448199997.0
2008-09-11 06:02:00,149.84,149.86,149.83,149.85,497599996.0
2008-09-11 06:03:00,149.85,149.86,149.85,149.86,45400000.0
2008-09-11 06:04:00,149.86,149.91,149.85,149.9,241700000.0
2008-09-11 06:05:00,149.9,149.905,149.89,149.9,111700000.0
2008-09-11 06:06:00,149.9,149.9,149.88,149.88,143600001.0
2008-09-11 06:07:00,149.88,149.92,149.88,149.92,159500000.0
2008-09-11 06:08:00,149.91,149.935,149.91,149.93,584999998.0
2008-09-11 06:09:00,149.93,149.95,149.93,149.95,487400001.0
2008-09-11 06:10:00,149.95,149.975,149.93,149.965,685100003.0
2008-09-11 06:11:00,149.97,149.99,149.965,149.975,457300000.0
2008-09-11 06:12:00,149.975,149.985,149.92,149.95,587400000.0
2008-09-11 06:13:00,149.95,149.96,149.935,149.95,400500004.0
2008-09-11 06:14:00,149.95,149.95,149.915,149.915,921900006.0
2008-09-11 06:15:00,149.92,149.95,149.915,149.935,558500000.0
2008-09-11 06:16:00,149.945,149.955,149.9,149.91,782900000.0
2008-09-11 06:17:00,149.91,149.91,149.88,149.9,629600000.0
2008-09-11 06:18:00,149.89,149.905,149.865,149.905,339799999.0
2008-09-11 06:19:00,149.905,149.905,149.86,149.86,457100001.0
2008-09-11 06:20:00,149.86,149.86,149.8,149.82,685699999.0
2008-09-11 06:21:00,149.82,149.835,149.8,149.815,1137200003.0
2008-09-11 06:22:00,149.815,149.92,149.815,149.89,341399999.0
2008-09-11 06:23:00,149.89,149.92,149.83,149.83,342800000.0
2008-09-11 06:24:00,149.84,149.86,149.83,149.86,374200000.0
2008-09-11 06:25:00,149.86,149.86,149.85,149.85,199400000.0
2008-09-11 06:26:00,149.85,149.85,149.83,149.83,529500001.0
2008-09-11 06:27:00,149.84,149.86,149.83,149.84,337199999.0
2008-09-11 06:28:00,149.83,149.87,149.83,149.86,643599999.0
2008-09-11 06:29:00,149.86,149.91,149.86,149.88,290900000.0
2008-09-11 06:30:00,149.88,149.91,149.88,149.89,449800000.0
2008-09-11 06:31:00,149.89,149.91,149.88,149.9,528099999.0
2008-09-11 06:32:00,149.9,149.94,149.9,149.92,877699993.0
2008-09-11 06:33:00,149.92,149.93,149.91,149.93,386899998.0
2008-09-11 06:34:00,149.935,149.935,149.915,149.92,132400000.0
2008-09-11 06:35:00,149.92,149.93,149.915,149.92,308200000.0
2008-09-11 06:36:00,149.92,149.92,149.915,149.92,40500000.0
2008-09-11 06:37:00,149.92,149.92,149.895,149.92,443800001.0
2008-09-11 06:38:00,149.92,149.95,149.92,149.95,266999999.0
2008-09-11 06:39:00,149.95,149.95,149.93,149.93,113000000.0
2008-09-11 06:40:00,149.93,149.94,149.9,149.91,250900000.0
2008-09-11 06:41:00,149.915,149.915,149.89,149.9,161999999.0
2008-09-11 06:42:00,149.895,149.91,149.89,149.91,167000000.0
2008-09-11 06:43:00,149.91,149.91,149.89,149.9,849800007.0
2008-09-11 06:44:00,149.9,149.915,149.89,149.9,869000003.0
2008-09-11 06:45:00,149.89,149.935,149.89,149.93,92599999.0
2008-09-11 06:46:00,149.93,149.94,149.92,149.92,319900001.0
2008-09-11 06:47:00,149.92,149.93,149.9,149.91,322700000.0
2008-09-11 06:48:00,149.91,149.91,149.9,149.9,69400000.0
2008-09-11 06:49:00,149.9,149.9,149.9,149.9,29200000.0
2008-09-11 06:50:00,149.9,149.91,149.9,149.91,483499997.0
2008-09-11 06:51:00,149.91,149.92,149.9,149.91,434400000.0
2008-09-11 06:52:00,149.91,149.97,149.91,149.96,742799996.0
2008-09-11 06:53:00,149.96,149.98,149.96,149.97,802399994.0
2008-09-11 06:54:00,149.97,149.99,149.97,149.99,229000000.0
2008-09-11 06:55:00,149.99,149.99,149.93,149.93,719400002.0
2008-09-11 06:56:00,149.93,149.93,149.89,149.89,1114500002.0
2008-09-11 06:57:00,149.89,149.945,149.89,149.94,569400003.0
2008-09-11 06:58:00,149.94,149.94,149.92,149.92,259600000.0
2008-09-11 06:59:00,149.92,149.98,149.9,149.98,339100001.0
2008-09-11 07:00:00,149.98,149.98,149.9,149.91,155400000.0
2008-09-11 07:01:00,149.91,149.94,149.91,149.94,146900000.0
2008-09-11 07:02:00,149.94,149.965,149.94,149.945,697999997.0
2008-09-11 07:03:00,149.94,149.97,149.94,149.95,540000000.0
2008-09-11 07:04:00,149.94,149.97,149.94,149.97,246500000.0
2008-09-11 07:05:00,149.97,150.04,149.97,150.03,281200001.0
2008-09-11 07:06:00,150.03,150.04,150.03,150.03,290000000.0
2008-09-11 07:07:00,150.04,150.04,150.01,150.01,605300001.0
2008-09-11 07:08:00,150.01,150.03,150.01,150.03,479300001.0
2008-09-11 07:09:00,150.03,150.03,150.02,150.025,82600000.0
2008-09-11 07:10:00,150.025,150.065,150.025,150.05,648300004.0
2008-09-11 07:11:00,150.055,150.085,150.055,150.085,342400000.0
2008-09-11 07:12:00,150.07,150.12,150.07,150.11,632399998.0
2008-09-11 07:13:00,150.11,150.13,150.095,150.12,513100002.0
2008-09-11 07:14:00,150.12,150.12,150.095,150.095,748700001.0
2008-09-11 07:15:00,150.095,150.11,150.07,150.09,524100005.0
2008-09-11 07:16:00,150.09,150.095,150.07,150.07,828000002.0
2008-09-11 07:17:00,150.07,150.07,150.05,150.06,377999995.0
2008-09-11 07:18:00,150.06,150.07,150.05,150.06,618100000.0
2008-09-11 07:19:00,150.06,150.06,150.06,150.06,171299999.0
2008-09-11 07:20:00,150.06,150.06,150.02,150.03,542099995.0
2008-09-11 07:21:00,150.03,150.03,149.99,149.99,672600005.0
2008-09-11 07:22:00,149.99,149.99,149.96,149.97,527200000.0
2008-09-11 07:23:00,149.98,149.98,149.945,149.95,437000001.0
2008-09-11 07:24:00,149.95,149.95,149.875,149.88,566399999.0
2008-09-11 07:25:00,149.88,149.9,149.87,149.89,853500000.0
2008-09-11 07:26:00,149.9,149.91,149.87,149.9,644800001.0
2008-09-11 07:27:00,149.91,149.91,149.88,149.9,336700000.0
2008-09-11 07:28:00,149.91,149.94,149.9,149.93,359800000.0
2008-09-11 07:29:00,149.93,149.95,149.93,149.95,158900000.0
2008-09-11 07:30:00,149.95,149.965,149.9,149.91,650999999.0
2008-09-11 07:31:00,149.91,149.92,149.86,149.88,315400000.0
2008-09-11 07:32:00,149.88,149.88,149.84,149.84,384700000.0
2008-09-11 07:33:00,149.84,149.84,149.725,149.76,838699997.0
2008-09-11 07:34:00,149.76,149.825,149.75,149.8,481599999.0
2008-09-11 07:35:00,149.8,149.845,149.8,149.83,559900000.0
2008-09-11 07:36:00,149.83,149.86,149.825,149.86,437100000.0
2008-09-11 07:37:00,149.86,149.88,149.855,149.865,502500000.0
2008-09-11 07:38:00,149.865,149.92,149.865,149.905,793900000.0
2008-09-11 07:39:00,149.905,149.91,149.85,149.87,843800001.0
2008-09-11 07:40:00,149.87,149.905,149.86,149.9,669000001.0
2008-09-11 07:41:00,149.9,149.915,149.9,149.91,266300000.0
2008-09-11 07:42:00,149.91,149.955,149.895,149.91,854700003.0
2008-09-11 07:43:00,149.91,149.95,149.9,149.93,550100000.0
2008-09-11 07:44:00,149.93,150.0,149.93,149.99,472700000.0
2008-09-11 07:45:00,149.99,150.035,149.96,150.0,934500003.0
2008-09-11 07:46:00,150.0,150.02,149.98,150.01,516400001.0
2008-09-11 07:47:00,150.01,150.01,149.855,149.865,906100003.0
2008-09-11 07:48:00,149.86,149.87,149.82,149.84,944599998.0
2008-09-11 07:49:00,149.84,149.85,149.79,149.825,725200000.0
2008-09-11 07:50:00,149.82,149.825,149.66,149.71,836400000.0
2008-09-11 07:51:00,149.71,149.75,149.655,149.725,693700000.0
2008-09-11 07:52:00,149.73,149.805,149.725,149.79,791600001.0
2008-09-11 07:53:00,149.805,149.85,149.76,149.84,800800000.0
2008-09-11 07:54:00,149.835,149.86,149.82,149.835,677800000.0
2008-09-11 07:55:00,149.83,149.85,149.8,149.83,712800000.0
2008-09-11 07:56:00,149.835,149.845,149.82,149.84,620300000.0
2008-09-11 07:57:00,149.84,149.845,149.795,149.845,710600000.0
2008-09-11 07:58:00,149.845,149.845,149.74,149.76,796400000.0
2008-09-11 07:59:00,149.76,149.85,149.76,149.85,775100000.0
2008-09-11 08:00:00,149.85,149.885,149.765,149.805,865900003.0
2008-09-11 08:01:00,149.775,149.82,149.77,149.81,688500001.0
2008-09-11 08:02:00,149.81,149.86,149.79,149.85,604200001.0
2008-09-11 08:03:00,149.85,149.92,149.85,149.92,448400000.0
2008-09-11 08:04:00,149.915,149.925,149.83,149.87,559200000.0
2008-09-11 08:05:00,149.87,149.935,149.855,149.92,575400002.0
2008-09-11 08:06:00,149.92,150.025,149.92,149.98,699700000.0
2008-09-11 08:07:00,149.98,149.99,149.89,149.92,244400000.0
2008-09-11 08:08:00,149.92,149.99,149.92,149.97,745399999.0
2008-09-11 08:09:00,149.97,149.975,149.95,149.96,371700001.0
2008-09-11 08:10:00,149.95,149.965,149.94,149.955,132300000.0
2008-09-11 08:11:00,149.96,149.98,149.95,149.95,378900000.0
2008-09-11 08:12:00,149.95,149.98,149.94,149.96,486999994.0
2008-09-11 08:13:00,149.96,149.98,149.955,149.97,1373300001.0
2008-09-11 08:14:00,149.975,150.11,149.975,150.1,424700000.0
2008-09-11 08:15:00,150.09,150.13,150.09,150.12,260700000.0
2008-09-11 08:16:00,150.12,150.165,150.085,150.1,675800000.0
2008-09-11 08:17:00,150.1,150.11,150.035,150.08,1087500001.0
2008-09-11 08:18:00,150.085,150.105,150.06,150.09,957899999.0
2008-09-11 08:19:00,150.08,150.11,150.07,150.11,595800000.0
2008-09-11 08:20:00,150.1,150.11,150.02,150.03,665699999.0
2008-09-11 08:21:00,150.03,150.04,149.965,149.975,632500000.0
2008-09-11 08:22:00,149.97,150.08,149.97,150.065,816200000.0
2008-09-11 08:23:00,150.065,150.08,150.045,150.05,298400001.0
2008-09-11 08:24:00,150.05,150.06,150.05,150.05,159400000.0
2008-09-11 08:25:00,150.05,150.1,150.05,150.06,367699999.0
2008-09-11 08:26:00,150.06,150.09,150.05,150.07,531799999.0
2008-09-11 08:27:00,150.07,150.09,150.055,150.06,352300000.0
2008-09-11 08:28:00,150.06,150.11,150.06,150.11,198900001.0
2008-09-11 08:29:00,150.1,150.13,150.05,150.11,593800001.0
2008-09-11 08:30:00,150.11,150.15,150.08,150.13,355000000.0
2008-09-11 08:31:00,150.13,150.13,150.09,150.1,451300000.0
2008-09-11 08:32:00,150.1,150.1,150.03,150.07,330600000.0
2008-09-11 08:33:00,150.07,150.07,150.025,150.03,512400000.0
2008-09-11 08:34:00,150.03,150.05,150.01,150.01,428500000.0
2008-09-11 08:35:00,150.01,150.03,149.935,149.94,789300000.0
2008-09-11 08:36:00,149.94,149.94,149.84,149.865,967399999.0
2008-09-11 08:37:00,149.865,149.875,149.85,149.86,477300000.0
2008-09-11 08:38:00,149.86,149.91,149.825,149.9,458900000.0
2008-09-11 08:39:00,149.9,149.93,149.82,149.83,492900000.0
2008-09-11 08:40:00,149.83,149.83,149.7,149.71,497100000.0
2008-09-11 08:41:00,149.72,149.73,149.675,149.69,439300000.0
2008-09-11 08:42:00,149.69,149.79,149.68,149.79,348500000.0
2008-09-11 08:43:00,149.785,149.785,149.71,149.71,460800000.0
2008-09-11 08:44:00,149.71,149.75,149.69,149.75,349900000.0
2008-09-11 08:45:00,149.75,149.77,149.73,149.73,140100000.0
2008-09-11 08:46:00,149.74,149.74,149.64,149.71,384400000.0
2008-09-11 08:47:00,149.71,149.73,149.69,149.7,184600000.0
2008-09-11 08:48:00,149.71,149.71,149.64,149.67,174900000.0
2008-09-11 08:49:00,149.67,149.71,149.66,149.71,194900000.0
2008-09-11 08:50:00,149.71,149.74,149.71,149.72,116700000.0
2008-09-11 08:51:00,149.72,149.72,149.64,149.65,224700000.0
2008-09-11 08:52:00,149.645,149.73,149.64,149.71,389500000.0
2008-09-11 08:53:00,149.7,149.73,149.69,149.73,223300000.0
2008-09-11 08:54:00,149.73,149.74,149.695,149.73,373600000.0
2008-09-11 08:55:00,149.74,149.77,149.72,149.77,211200000.0
2008-09-11 08:56:00,149.77,149.85,149.76,149.84,292100000.0
2008-09-11 08:57:00,149.84,149.885,149.82,149.87,215100000.0
2008-09-11 08:58:00,149.87,149.9,149.84,149.84,138500000.0
2008-09-11 08:59:00,149.84,149.87,149.79,149.8,231000000.0
2008-09-11 09:00:00,149.8,149.8,149.75,149.76,197600000.0
2008-09-11 09:01:00,149.76,149.76,149.64,149.65,163400000.0
2008-09-11 09:02:00,149.65,149.7,149.62,149.69,312700000.0
2008-09-11 09:03:00,149.69,149.7,149.63,149.63,225800000.0
2008-09-11 09:04:00,149.63,149.69,149.62,149.69,248400000.0
2008-09-11 09:05:00,149.69,149.72,149.66,149.72,252600000.0
2008-09-11 09:06:00,149.72,149.74,149.685,149.735,214900000.0
2008-09-11 09:07:00,149.735,149.83,149.73,149.77,363200000.0
2008-09-11 09:08:00,149.77,149.77,149.715,149.72,440100000.0
2008-09-11 09:09:00,149.72,149.72,149.63,149.63,784300003.0
2008-09-11 09:10:00,149.64,149.64,149.52,149.54,924700001.0
2008-09-11 09:11:00,149.54,149.54,149.44,149.44,1066700000.0
2008-09-11 09:12:00,149.44,149.44,149.27,149.35,1015100001.0
2008-09-11 09:13:00,149.35,149.5,149.35,149.5,703799998.0
2008-09-11 09:14:00,149.5,149.51,149.44,149.47,1008200000.0
2008-09-11 09:15:00,149.48,149.51,149.425,149.5,973099998.0
2008-09-11 09:16:00,149.5,149.55,149.47,149.52,594500000.0
2008-09-11 09:17:00,149.52,149.56,149.51,149.53,374700000.0
2008-09-11 09:18:00,149.54,149.59,149.53,149.57,400000000.0
2008-09-11 09:19:00,149.57,149.64,149.57,149.64,668099999.0
2008-09-11 09:20:00,149.63,149.73,149.63,149.66,852299999.0
2008-09-11 09:21:00,149.65,149.71,149.65,149.67,541400000.0
2008-09-11 09:22:00,149.68,149.68,149.65,149.68,315400000.0
2008-09-11 09:23:00,149.68,149.71,149.67,149.67,502700000.0
2008-09-11 09:24:00,149.68,149.71,149.67,149.71,641800001.0
2008-09-11 09:25:00,149.72,149.73,149.68,149.68,847200001.0
2008-09-11 09:26:00,149.68,149.69,149.66,149.66,220100000.0
2008-09-11 09:27:00,149.66,149.71,149.62,149.7,825500003.0
2008-09-11 09:28:00,149.7,149.7,149.625,149.63,1042600005.0
2008-09-11 09:29:00,149.63,149.63,149.565,149.58,388300000.0
2008-09-11 09:30:00,149.58,149.62,149.56,149.585,716000001.0
2008-09-11 09:31:00,149.585,149.6,149.57,149.57,664300002.0
2008-09-11 09:32:00,149.56,149.57,149.555,149.56,517400002.0
2008-09-11 09:33:00,149.56,149.57,149.55,149.55,288500000.0
2008-09-11 09:34:00,149.55,149.56,149.35,149.36,959300006.0
2008-09-11 09:35:00,149.36,149.38,149.28,149.28,991000006.0
2008-09-11 09:36:00,149.265,149.27,149.06,149.11,1490699999.0
2008-09-11 09:37:00,149.1,149.21,149.07,149.2,893699999.0
2008-09-11 09:38:00,149.2,149.33,149.2,149.32,764800001.0
2008-09-11 09:39:00,149.32,149.35,149.28,149.3,923100000.0
2008-09-11 09:40:00,149.3,149.3,149.16,149.18,1044200005.0
2008-09-11 09:41:00,149.18,149.34,149.18,149.32,1019600002.0
2008-09-11 09:42:00,149.31,149.48,149.3,149.46,979200002.0
2008-09-11 09:43:00,149.455,149.51,149.405,149.43,1308500002.0
2008-09-11 09:44:00,149.42,149.48,149.405,149.465,862500002.0
2008-09-11 09:45:00,149.46,149.48,149.395,149.45,1104500001.0
2008-09-11 09:46:00,149.45,149.47,149.395,149.44,1400300002.0
2008-09-11 09:47:00,149.44,149.48,149.405,149.46,778100000.0
2008-09-11 09:48:00,149.46,149.48,149.42,149.44,626100002.0
2008-09-11 09:49:00,149.44,149.44,149.37,149.39,676800003.0
2008-09-11 09:50:00,149.39,149.39,149.325,149.33,503000001.0
2008-09-11 09:51:00,149.33,149.35,149.31,149.31,281000000.0
2008-09-11 09:52:00,149.31,149.31,149.17,149.17,716400000.0
2008-09-11 09:53:00,149.17,149.26,149.155,149.16,1003600002.0
2008-09-11 09:54:00,149.17,149.235,149.17,149.215,962000001.0
2008-09-11 09:55:00,149.21,149.26,149.195,149.22,611700000.0
2008-09-11 09:56:00,149.23,149.29,149.21,149.29,601600000.0
2008-09-11 09:57:00,149.29,149.35,149.28,149.35,492400000.0
2008-09-11 09:58:00,149.345,149.4,149.345,149.38,876799999.0
2008-09-11 09:59:00,149.38,149.38,149.35,149.36,554834999.0
2008-09-11 10:00:00,149.36,149.37,149.31,149.335,712000000.0
2008-09-11 10:01:00,149.335,149.4,149.335,149.39,919500000.0
2008-09-11 10:02:00,149.39,149.42,149.36,149.42,730500000.0
2008-09-11 10:03:00,149.42,149.45,149.41,149.43,301200000.0
2008-09-11 10:04:00,149.43,149.43,149.41,149.43,106300000.0
2008-09-11 10:05:00,149.42,149.45,149.42,149.44,379600000.0
2008-09-11 10:06:00,149.45,149.545,149.45,149.45,992000002.0
2008-09-11 10:07:00,149.46,149.49,149.425,149.485,736599999.0
2008-09-11 10:08:00,149.485,149.58,149.485,149.51,825400001.0
2008-09-11 10:09:00,149.52,149.545,149.52,149.52,606500001.0
2008-09-11 10:10:00,149.52,149.52,149.49,149.49,368900000.0
2008-09-11 10:11:00,149.49,149.49,149.44,149.46,569400000.0
2008-09-11 10:12:00,149.46,149.46,149.37,149.37,841700004.0
2008-09-11 10:13:00,149.37,149.39,149.36,149.37,1017700002.0
2008-09-11 10:14:00,149.37,149.41,149.33,149.35,852999999.0
2008-09-11 10:15:00,149.35,149.35,149.14,149.18,946800001.0
2008-09-11 10:16:00,149.18,149.32,149.17,149.32,688000001.0
2008-09-11 10:17:00,149.31,149.32,149.27,149.31,555500000.0
2008-09-11 10:18:00,149.31,149.37,149.31,149.35,290600000.0
2008-09-11 10:19:00,149.36,149.38,149.31,149.32,363400001.0
2008-09-11 10:20:00,149.32,149.33,149.27,149.3,473700000.0
2008-09-11 10:21:00,149.3,149.31,149.3,149.31,337200000.0
2008-09-11 10:22:00,149.31,149.37,149.3,149.36,484700000.0
2008-09-11 10:23:00,149.36,149.38,149.315,149.32,570400001.0
2008-09-11 10:24:00,149.32,149.33,149.31,149.31,263600000.0
2008-09-11 10:25:00,149.31,149.32,149.3,149.31,518300000.0
2008-09-11 10:26:00,149.31,149.32,149.23,149.26,593099999.0
2008-09-11 10:27:00,149.26,149.27,149.24,149.27,382400000.0
2008-09-11 10:28:00,149.265,149.27,149.23,149.24,534800000.0
2008-09-11 10:29:00,149.24,149.28,149.24,149.245,355900000.0
2008-09-11 10:30:00,149.25,149.27,149.24,149.26,307200000.0
2008-09-11 10:31:00,149.26,149.28,149.25,149.25,408500000.0
2008-09-11 10:32:00,149.245,149.245,149.08,149.125,1015300003.0
2008-09-11 10:33:00,149.13,149.14,149.09,149.11,975999996.0
2008-09-11 10:34:00,149.11,149.16,149.055,149.16,1048800003.0
2008-09-11 10:35:00,149.16,149.18,149.085,149.11,1007400001.0
2008-09-11 10:36:00,149.1,149.11,148.92,148.96,1396900005.0
2008-09-11 10:37:00,148.97,149.035,148.96,148.97,1197400001.0
2008-09-11 10:38:00,148.975,148.98,148.85,148.85,668800000.0
2008-09-11 10:39:00,148.84,148.955,148.805,148.885,729300000.0
2008-09-11 10:40:00,148.885,148.97,148.885,148.93,629100000.0
2008-09-11 10:41:00,148.93,148.94,148.85,148.85,818600000.0
2008-09-11 10:42:00,148.85,148.88,148.82,148.85,872200000.0
2008-09-11 10:43:00,148.85,148.88,148.82,148.82,694600000.0
2008-09-11 10:44:00,148.82,148.92,148.82,148.92,601000000.0
2008-09-11 10:45:00,148.92,148.935,148.84,148.84,521300000.0
2008-09-11 10:46:00,148.84,148.88,148.84,148.85,420599999.0
2008-09-11 10:47:00,148.85,148.89,148.83,148.87,381499999.0
2008-09-11 10:48:00,148.87,148.88,148.83,148.85,571500000.0
2008-09-11 10:49:00,148.855,148.91,148.85,148.91,470599999.0
2008-09-11 10:50:00,148.9,148.95,148.9,148.94,339300000.0
2008-09-11 10:51:00,148.94,149.01,148.93,148.94,359199999.0
2008-09-11 10:52:00,148.95,148.98,148.95,148.96,316400000.0
2008-09-11 10:53:00,148.97,148.99,148.95,148.96,357800000.0
2008-09-11 10:54:00,148.96,149.01,148.95,149.0,285400000.0
2008-09-11 10:55:00,148.99,149.02,148.975,148.99,304099999.0
2008-09-11 10:56:00,148.99,149.0,148.955,148.96,253700000.0
2008-09-11 10:57:00,148.96,148.96,148.83,148.85,731199999.0
2008-09-11 10:58:00,148.85,148.88,148.83,148.87,616900002.0
2008-09-11 10:59:00,148.87,148.88,148.83,148.86,518800001.0
2008-09-11 11:00:00,148.85,148.91,148.84,148.91,564600000.0
2008-09-11 11:01:00,148.9,148.91,148.86,148.91,470800000.0
2008-09-11 11:02:00,148.91,148.95,148.875,148.89,406799999.0
2008-09-11 11:03:00,148.89,148.91,148.865,148.9,322700000.0
2008-09-11 11:04:00,148.9,148.92,148.88,148.91,201400000.0
2008-09-11 11:05:00,148.905,148.94,148.9,148.9,370400000.0
2008-09-11 11:06:00,148.91,148.96,148.91,148.95,474000000.0
2008-09-11 11:07:00,148.955,148.96,148.92,148.92,577300000.0
2008-09-11 11:08:00,148.93,148.93,148.89,148.92,471099998.0
2008-09-11 11:09:00,148.92,148.92,148.89,148.92,531400002.0
2008-09-11 11:10:00,148.91,148.96,148.9,148.94,159100000.0
2008-09-11 11:11:00,148.94,148.96,148.77,148.77,681399998.0
2008-09-11 11:12:00,148.77,148.79,148.665,148.695,966900001.0
2008-09-11 11:13:00,148.7,148.73,148.635,148.64,658199999.0
2008-09-11 11:14:00,148.64,148.7,148.61,148.62,970400001.0
2008-09-11 11:15:00,148.62,148.62,148.56,148.595,883300000.0
2008-09-11 11:16:00,148.58,148.58,148.39,148.43,1251999998.0
2008-09-11 11:17:00,148.43,148.51,148.37,148.51,901800002.0
2008-09-11 11:18:00,148.51,148.63,148.51,148.62,898900001.0
2008-09-11 11:19:00,148.62,148.695,148.605,148.67,902900004.0
2008-09-11 11:20:00,148.67,148.67,148.56,148.57,788200000.0
2008-09-11 11:21:00,148.57,148.59,148.52,148.53,985800001.0
2008-09-11 11:22:00,148.53,148.6,148.53,148.58,573299998.0
2008-09-11 11:23:00,148.58,148.61,148.565,148.6,1296200001.0
2008-09-11 11:24:00,148.6,148.64,148.53,148.53,782199999.0
2008-09-11 11:25:00,148.52,148.53,148.46,148.48,873000001.0
2008-09-11 11:26:00,148.48,148.52,148.385,148.435,1230799997.0
2008-09-11 11:27:00,148.43,148.535,148.41,148.51,766300000.0
2008-09-11 11:28:00,148.51,148.575,148.51,148.555,863300005.0
2008-09-11 11:29:00,148.55,148.68,148.55,148.62,720699998.0
2008-09-11 11:30:00,148.61,148.61,148.545,148.59,1093200001.0
2008-09-11 11:31:00,148.59,148.6,148.565,148.58,840000002.0
2008-09-11 11:32:00,148.58,148.59,148.57,148.57,678499996.0
2008-09-11 11:33:00,148.57,148.63,148.545,148.61,1037800000.0
2008-09-11 11:34:00,148.61,148.72,148.6,148.71,963400004.0
2008-09-11 11:35:00,148.71,148.71,148.61,148.67,629999999.0
2008-09-11 11:36:00,148.67,148.68,148.595,148.61,738799996.0
2008-09-11 11:37:00,148.61,148.63,148.61,148.63,302600000.0
2008-09-11 11:38:00,148.63,148.64,148.57,148.6,1027299998.0
2008-09-11 11:39:00,148.6,148.6,148.545,148.57,410400000.0
2008-09-11 11:40:00,148.57,148.61,148.54,148.55,680000000.0
2008-09-11 11:41:00,148.55,148.58,148.535,148.55,748300002.0
2008-09-11 11:42:00,148.55,148.59,148.55,148.55,513100000.0
2008-09-11 11:43:00,148.55,148.57,148.54,148.57,617799998.0
2008-09-11 11:44:00,148.58,148.59,148.56,148.59,434999999.0
2008-09-11 11:45:00,148.59,148.62,148.59,148.61,683700000.0
2008-09-11 11:46:00,148.61,148.61,148.545,148.56,566600000.0
2008-09-11 11:47:00,148.565,148.58,148.555,148.58,594800000.0
2008-09-11 11:48:00,148.58,148.59,148.55,148.57,653300000.0
2008-09-11 11:49:00,148.57,148.61,148.57,148.59,263500000.0
2008-09-11 11:50:00,148.59,148.6,148.555,148.58,348099999.0
2008-09-11 11:51:00,148.58,148.62,148.54,148.61,587100000.0
2008-09-11 11:52:00,148.59,148.65,148.59,148.62,286600000.0
2008-09-11 11:53:00,148.62,148.68,148.62,148.67,410499999.0
2008-09-11 11:54:00,148.68,148.69,148.645,148.67,548099999.0
2008-09-11 11:55:00,148.67,148.71,148.635,148.7,828099999.0
2008-09-11 11:56:00,148.69,148.74,148.685,148.73,473499999.0
2008-09-11 11:57:00,148.73,148.76,148.72,148.74,601400000.0
2008-09-11 11:58:00,148.74,148.77,148.74,148.76,508400000.0
2008-09-11 11:59:00,148.76,148.76,148.71,148.74,700199998.0
2008-09-11 12:00:00,148.74,148.77,148.74,148.75,575599999.0
2008-09-11 12:01:00,148.76,148.76,148.71,148.72,445300001.0
2008-09-11 12:02:00,148.72,148.72,148.68,148.69,827200000.0
2008-09-11 12:03:00,148.69,148.73,148.675,148.72,463400001.0
2008-09-11 12:04:00,148.72,148.79,148.71,148.77,784100000.0
2008-09-11 12:05:00,148.775,148.89,148.77,148.89,1291000007.0
2008-09-11 12:06:00,148.89,148.94,148.875,148.9,1203527003.0
2008-09-11 12:07:00,148.9,148.92,148.75,148.78,752136449.0
2008-09-11 12:08:00,148.78,148.84,148.78,148.83,683936450.0
2008-09-11 12:09:00,148.83,148.83,148.78,148.78,388199999.0
2008-09-11 12:10:00,148.78,148.83,148.77,148.8,654736450.0
2008-09-11 12:11:00,148.8,148.84,148.79,148.83,509099999.0
2008-09-11 12:12:00,148.82,148.89,148.82,148.89,476999996.0
2008-09-11 12:13:00,148.89,148.9,148.86,148.87,947199999.0
2008-09-11 12:14:00,148.87,148.89,148.845,148.85,590100000.0
2008-09-11 12:15:00,148.86,148.87,148.86,148.86,374700000.0
2008-09-11 12:16:00,148.86,148.875,148.83,148.84,510799999.0
2008-09-11 12:17:00,148.84,148.84,148.77,148.78,624000001.0
2008-09-11 12:18:00,148.78,148.78,148.72,148.73,806290445.0
2008-09-11 12:19:00,148.73,148.73,148.7,148.7,420090452.0
2008-09-11 12:20:00,148.7,148.74,148.665,148.72,848900002.0
2008-09-11 12:21:00,148.72,148.73,148.7,148.7,573690449.0
2008-09-11 12:22:00,148.695,148.72,148.68,148.71,821699999.0
2008-09-11 12:23:00,148.71,148.72,148.7,148.71,390200000.0
2008-09-11 12:24:00,148.7,148.71,148.7,148.71,376899999.0
2008-09-11 12:25:00,148.71,148.75,148.71,148.75,252499999.0
2008-09-11 12:26:00,148.75,148.75,148.74,148.75,200700000.0
2008-09-11 12:27:00,148.75,148.77,148.74,148.75,129400000.0
2008-09-11 12:28:00,148.75,148.81,148.75,148.81,195790451.0
2008-09-11 12:29:00,148.81,148.85,148.81,148.84,189300000.0
2008-09-11 12:30:00,148.84,148.88,148.83,148.84,206080900.0
2008-09-11 12:31:00,148.84,148.87,148.84,148.85,159871350.0
2008-09-11 12:32:00,148.84,148.85,148.8,148.81,247680900.0
2008-09-11 12:33:00,148.81,148.83,148.8,148.83,336000000.0
2008-09-11 12:34:00,148.83,148.91,148.83,148.9,429400000.0
2008-09-11 12:35:00,148.9,148.99,148.9,148.95,947290450.0
2008-09-11 12:36:00,148.95,148.99,148.93,148.99,603700002.0
2008-09-11 12:37:00,148.99,148.99,148.96,148.97,918599997.0
2008-09-11 12:38:00,148.97,149.0,148.96,149.0,754900001.0
2008-09-11 12:39:00,149.0,149.03,149.0,149.0,1302700008.0
2008-09-11 12:40:00,149.0,149.0,148.92,148.93,687100000.0
2008-09-11 12:41:00,148.93,148.94,148.83,148.83,1252190453.0
2008-09-11 12:42:00,148.84,148.84,148.81,148.82,629300000.0
2008-09-11 12:43:00,148.82,148.84,148.77,148.8,781100003.0
2008-09-11 12:44:00,148.8,148.83,148.79,148.8,642490449.0
2008-09-11 12:45:00,148.81,148.82,148.79,148.79,413700001.0
2008-09-11 12:46:00,148.79,148.85,148.79,148.84,442400000.0
2008-09-11 12:47:00,148.84,148.87,148.83,148.86,373200001.0
2008-09-11 12:48:00,148.855,148.86,148.845,148.85,76800000.0
2008-09-11 12:49:00,148.86,148.86,148.84,148.85,179100000.0
2008-09-11 12:50:00,148.85,148.9,148.85,148.9,431300001.0
2008-09-11 12:51:00,148.9,148.95,148.9,148.93,901799996.0
2008-09-11 12:52:00,148.93,148.96,148.92,148.95,617700001.0
2008-09-11 12:53:00,148.94,148.94,148.885,148.89,714190452.0
2008-09-11 12:54:00,148.88,148.89,148.87,148.89,1052800002.0
2008-09-11 12:55:00,148.89,148.895,148.885,148.89,561799996.0
2008-09-11 12:56:00,148.89,148.92,148.88,148.9,952299997.0
2008-09-11 12:57:00,148.875,148.9,148.875,148.885,620399998.0
2008-09-11 12:58:00,148.89,148.91,148.875,148.9,993200004.0
2008-09-11 12:59:00,148.9,148.94,148.9,148.93,781599998.0
2008-09-11 13:00:00,148.93,148.96,148.92,148.935,605500000.0
2008-09-11 13:01:00,148.94,148.98,148.925,148.96,910199998.0
2008-09-11 13:02:00,148.96,148.97,148.91,148.915,825799998.0
2008-09-11 13:03:00,148.92,148.97,148.91,148.935,699700000.0
2008-09-11 13:04:00,148.94,148.95,148.88,148.895,702199999.0
2008-09-11 13:05:00,148.9,148.905,148.88,148.88,540199998.0
2008-09-11 13:06:00,148.88,148.89,148.845,148.85,811300001.0
2008-09-11 13:07:00,148.85,148.9,148.84,148.89,441499999.0
2008-09-11 13:08:00,148.89,148.895,148.885,148.89,476199998.0
2008-09-11 13:09:00,148.89,148.92,148.885,148.91,693900001.0
2008-09-11 13:10:00,148.91,148.92,148.885,148.9,755200000.0
2008-09-11 13:11:00,148.9,148.96,148.9,148.93,565600000.0
2008-09-11 13:12:00,148.93,148.97,148.93,148.96,520400003.0
2008-09-11 13:13:00,148.96,148.97,148.95,148.96,284199999.0
2008-09-11 13:14:00,148.955,149.01,148.955,149.0,624099999.0
2008-09-11 13:15:00,149.01,149.105,148.985,149.07,1080899999.0
2008-09-11 13:16:00,149.075,149.08,149.04,149.04,523100000.0
2008-09-11 13:17:00,149.05,149.1,149.05,149.09,1414700001.0
2008-09-11 13:18:00,149.09,149.16,149.09,149.15,1049700006.0
2008-09-11 13:19:00,149.155,149.17,149.13,149.13,653300001.0
2008-09-11 13:20:00,149.13,149.18,149.1,149.13,757900000.0
2008-09-11 13:21:00,149.13,149.155,149.115,149.12,915400001.0
2008-09-11 13:22:00,149.12,149.14,149.095,149.1,824700000.0
2008-09-11 13:23:00,149.1,149.1,148.995,149.03,951200002.0
2008-09-11 13:24:00,149.03,149.045,148.99,149.0,246499998.0
2008-09-11 13:25:00,148.99,148.99,148.96,148.96,553699997.0
2008-09-11 13:26:00,148.96,148.965,148.925,148.96,1368699996.0
2008-09-11 13:27:00,148.97,148.99,148.885,148.9,1269000003.0
2008-09-11 13:28:00,148.9,148.91,148.84,148.845,1022999998.0
2008-09-11 13:29:00,148.855,148.88,148.84,148.86,584399999.0
2008-09-11 13:30:00,148.835,148.86,148.82,148.82,464000000.0
2008-09-11 13:31:00,148.82,148.845,148.79,148.84,489000001.0
2008-09-11 13:32:00,148.84,148.88,148.84,148.88,552400001.0
2008-09-11 13:33:00,148.88,148.92,148.85,148.86,447000001.0
2008-09-11 13:34:00,148.85,148.86,148.785,148.79,850100000.0
2008-09-11 13:35:00,148.8,148.81,148.76,148.8,580799999.0
2008-09-11 13:36:00,148.8,148.8,148.71,148.71,554736451.0
2008-09-11 13:37:00,148.72,148.78,148.71,148.78,460099999.0
2008-09-11 13:38:00,148.78,148.8,148.77,148.78,464500003.0
2008-09-11 13:39:00,148.78,148.815,148.75,148.79,552400001.0
2008-09-11 13:40:00,148.79,148.81,148.775,148.795,488599999.0
2008-09-11 13:41:00,148.81,148.885,148.8,148.86,602100000.0
2008-09-11 13:42:00,148.86,148.9,148.86,148.87,515699999.0
2008-09-11 13:43:00,148.87,148.87,148.775,148.775,502100000.0
2008-09-11 13:44:00,148.775,148.84,148.765,148.84,672800000.0
2008-09-11 13:45:00,148.84,148.845,148.725,148.725,1096600001.0
2008-09-11 13:46:00,148.725,148.78,148.715,148.73,613700001.0
2008-09-11 13:47:00,148.72,148.72,148.57,148.65,1098800003.0
2008-09-11 13:48:00,148.645,148.67,148.605,148.635,1284999998.0
2008-09-11 13:49:00,148.635,148.64,148.565,148.605,1296000002.0
2008-09-11 13:50:00,148.605,148.66,148.595,148.61,1205900000.0
2008-09-11 13:51:00,148.605,148.63,148.55,148.62,962100000.0
2008-09-11 13:52:00,148.615,148.66,148.525,148.525,1152599996.0
2008-09-11 13:53:00,148.525,148.545,148.475,148.485,1076599999.0
2008-09-11 13:54:00,148.49,148.565,148.43,148.545,1140700004.0
2008-09-11 13:55:00,148.555,148.62,148.55,148.61,1106400002.0
2008-09-11 13:56:00,148.62,148.64,148.59,148.595,809800001.0
2008-09-11 13:57:00,148.595,148.64,148.585,148.625,1049999999.0
2008-09-11 13:58:00,148.625,148.72,148.6,148.72,1067199999.0
2008-09-11 13:59:00,148.72,148.725,148.585,148.605,1472299999.0
2008-09-11 14:00:00,148.605,148.695,148.59,148.64,1315900001.0
2008-09-11 14:01:00,148.64,148.66,148.6,148.61,736999998.0
2008-09-11 14:02:00,148.61,148.64,148.595,148.62,1291199996.0
2008-09-11 14:03:00,148.62,148.73,148.615,148.715,837400000.0
2008-09-11 14:04:00,148.715,148.72,148.655,148.665,1117599993.0
2008-09-11 14:05:00,148.665,148.68,148.63,148.68,929099991.0
2008-09-11 14:06:00,148.68,148.7,148.65,148.65,1100700010.0
2008-09-11 14:07:00,148.66,148.73,148.635,148.68,1715299997.0
2008-09-11 14:08:00,148.68,148.76,148.67,148.745,1171200002.0
2008-09-11 14:09:00,148.755,148.775,148.715,148.77,1268900000.0
2008-09-11 14:10:00,148.77,148.785,148.745,148.775,776300001.0
2008-09-11 14:11:00,148.775,148.81,148.755,148.8,1046399997.0
2008-09-11 14:12:00,148.8,148.82,148.755,148.755,609399996.0
2008-09-11 14:13:00,148.755,148.77,148.735,148.745,585800000.0
2008-09-11 14:14:00,148.745,148.755,148.67,148.685,1431900002.0
2008-09-11 14:15:00,148.685,148.73,148.67,148.72,995800001.0
2008-09-11 14:16:00,148.72,148.72,148.65,148.66,718699997.0
2008-09-11 14:17:00,148.66,148.66,148.625,148.635,722799999.0
2008-09-11 14:18:00,148.64,148.64,148.605,148.615,651599998.0
2008-09-11 14:19:00,148.615,148.63,148.6,148.6,427900000.0
2008-09-11 14:20:00,148.6,148.6,148.505,148.525,786299998.0
2008-09-11 14:21:00,148.525,148.54,148.505,148.51,729899999.0
2008-09-11 14:22:00,148.51,148.625,148.495,148.615,835100000.0
2008-09-11 14:23:00,148.615,148.63,148.585,148.6,593500000.0
2008-09-11 14:24:00,148.605,148.62,148.535,148.55,785200000.0
2008-09-11 14:25:00,148.55,148.61,148.535,148.59,688500000.0
2008-09-11 14:26:00,148.585,148.59,148.49,148.495,919999998.0
2008-09-11 14:27:00,148.5,148.52,148.455,148.5,997699999.0
2008-09-11 14:28:00,148.5,148.57,148.49,148.54,622699999.0
2008-09-11 14:29:00,148.54,148.585,148.48,148.56,669999999.0
2008-09-11 14:30:00,148.555,148.66,148.45,148.605,1098100000.0
2008-09-11 14:31:00,148.6,148.785,148.57,148.785,1612500002.0
2008-09-11 14:32:00,148.78,148.95,148.775,148.875,1145799998.0
2008-09-11 14:33:00,148.875,148.91,148.815,148.87,976800001.0
2008-09-11 14:34:00,148.87,148.89,148.75,148.79,872700000.0
2008-09-11 14:35:00,148.78,148.795,148.705,148.725,915900002.0
2008-09-11 14:36:00,148.74,148.86,148.74,148.845,656400000.0
2008-09-11 14:37:00,148.845,148.94,148.825,148.93,974200000.0
2008-09-11 14:38:00,148.93,148.95,148.89,148.9,859300000.0
2008-09-11 14:39:00,148.91,148.94,148.86,148.89,524500000.0
2008-09-11 14:40:00,148.89,148.89,148.77,148.8,566400000.0
2008-09-11 14:41:00,148.79,148.83,148.755,148.81,1210400001.0
2008-09-11 14:42:00,148.805,148.85,148.79,148.845,1166799999.0
2008-09-11 14:43:00,148.85,148.85,148.645,148.7,1144000002.0
2008-09-11 14:44:00,148.7,148.72,148.57,148.58,916500000.0
2008-09-11 14:45:00,148.58,148.58,148.495,148.53,1229099999.0
2008-09-11 14:46:00,148.53,148.53,148.42,148.42,935199999.0
2008-09-11 14:47:00,148.42,148.42,148.255,148.295,939900000.0
2008-09-11 14:48:00,148.29,148.365,148.245,148.285,972100000.0
2008-09-11 14:49:00,148.3,148.44,148.295,148.43,860400000.0
2008-09-11 14:50:00,148.43,148.45,148.325,148.36,677400000.0
2008-09-11 14:51:00,148.36,148.46,148.345,148.395,688800000.0
2008-09-11 14:52:00,148.39,148.4,148.315,148.33,858899999.0
2008-09-11 14:53:00,148.325,148.35,148.305,148.34,583899999.0
2008-09-11 14:54:00,148.33,148.35,148.265,148.28,909000000.0
2008-09-11 14:55:00,148.28,148.28,148.135,148.14,686000000.0
2008-09-11 14:56:00,148.135,148.17,148.025,148.065,875500000.0
2008-09-11 14:57:00,148.065,148.1,148.04,148.08,966300000.0
2008-09-11 14:58:00,148.08,148.17,148.07,148.09,890700000.0
2008-09-11 14:59:00,148.075,148.09,147.96,147.985,1016900000.0
2008-09-11 15:00:00,147.985,148.05,147.87,147.87,988700003.0
2008-09-11 15:01:00,147.87,147.99,147.85,147.92,906500002.0
2008-09-11 15:02:00,147.92,148.01,147.885,148.01,853900001.0
2008-09-11 15:03:00,148.0,148.01,147.94,147.99,678500000.0
2008-09-11 15:04:00,147.99,148.115,147.965,148.105,792500000.0
2008-09-11 15:05:00,148.105,148.17,148.095,148.12,705300000.0
2008-09-11 15:06:00,148.12,148.12,148.07,148.12,485400001.0
2008-09-11 15:07:00,148.13,148.15,148.115,148.15,384800000.0
2008-09-11 15:08:00,148.15,148.24,148.145,148.225,450500000.0
2008-09-11 15:09:00,148.24,148.25,148.145,148.17,774899998.0
2008-09-11 15:10:00,148.16,148.25,148.16,148.19,845200001.0
2008-09-11 15:11:00,148.19,148.2,148.13,148.14,754400000.0
2008-09-11 15:12:00,148.14,148.15,148.04,148.05,1017900000.0
2008-09-11 15:13:00,148.06,148.06,147.96,147.96,603200000.0
2008-09-11 15:14:00,147.925,147.945,147.74,147.74,776100001.0
2008-09-11 15:15:00,147.74,147.75,147.68,147.73,845100001.0
2008-09-11 15:16:00,147.73,147.865,147.725,147.865,571700000.0
2008-09-11 15:17:00,147.875,147.9,147.85,147.87,667500000.0
2008-09-11 15:18:00,147.87,147.89,147.84,147.85,567300000.0
2008-09-11 15:19:00,147.85,147.88,147.805,147.88,624100001.0
2008-09-11 15:20:00,147.88,147.91,147.865,147.885,411800001.0
2008-09-11 15:21:00,147.885,147.895,147.805,147.82,533800000.0
2008-09-11 15:22:00,147.82,147.84,147.79,147.815,418900000.0
2008-09-11 15:23:00,147.83,147.83,147.715,147.77,1074199996.0
2008-09-11 15:24:00,147.77,147.85,147.77,147.845,350800000.0
2008-09-11 15:25:00,147.85,147.885,147.84,147.86,577700001.0
2008-09-11 15:26:00,147.86,147.91,147.86,147.885,387300000.0
2008-09-11 15:27:00,147.885,147.93,147.855,147.93,485100000.0
2008-09-11 15:28:00,147.925,148.05,147.89,147.97,464700000.0
2008-09-11 15:29:00,147.97,148.015,147.935,148.01,751999999.0
2008-09-11 15:30:00,148.01,148.12,148.01,148.1,788800001.0
2008-09-11 15:31:00,148.115,148.12,148.065,148.085,543300000.0
2008-09-11 15:32:00,148.09,148.1,148.02,148.06,842500000.0
2008-09-11 15:33:00,148.065,148.07,147.96,147.96,921700000.0
2008-09-11 15:34:00,147.96,147.97,147.78,147.805,857600000.0
2008-09-11 15:35:00,147.805,147.87,147.8,147.87,1126999998.0
2008-09-11 15:36:00,147.87,147.94,147.825,147.94,1095299998.0
2008-09-11 15:37:00,147.94,147.97,147.895,147.95,764000001.0
2008-09-11 15:38:00,147.95,147.98,147.885,147.885,1129600000.0
2008-09-11 15:39:00,147.885,147.885,147.84,147.855,508900000.0
2008-09-11 15:40:00,147.855,147.88,147.815,147.88,656400000.0
2008-09-11 15:41:00,147.88,147.89,147.815,147.825,1027799998.0
2008-09-11 15:42:00,147.825,147.86,147.805,147.835,790600000.0
2008-09-11 15:43:00,147.835,147.84,147.685,147.73,844900000.0
2008-09-11 15:44:00,147.73,147.73,147.6,147.6,889200001.0
2008-09-11 15:45:00,147.59,147.65,147.59,147.62,650000000.0
2008-09-11 15:46:00,147.62,147.68,147.615,147.67,740100000.0
2008-09-11 15:47:00,147.66,147.7,147.635,147.665,925400000.0
2008-09-11 15:48:00,147.665,147.69,147.625,147.635,817099999.0
2008-09-11 15:49:00,147.625,147.65,147.575,147.58,584700000.0
2008-09-11 15:50:00,147.565,147.6,147.51,147.53,1348399998.0
2008-09-11 15:51:00,147.525,147.635,147.525,147.635,779400000.0
2008-09-11 15:52:00,147.635,147.69,147.635,147.635,589700000.0
2008-09-11 15:53:00,147.635,147.71,147.63,147.7,832400001.0
2008-09-11 15:54:00,147.7,147.735,147.615,147.715,667100000.0
2008-09-11 15:55:00,147.715,147.73,147.625,147.655,522100000.0
2008-09-11 15:56:00,147.655,147.67,147.585,147.585,693000000.0
2008-09-11 15:57:00,147.59,147.66,147.535,147.64,1378400003.0
2008-09-11 15:58:00,147.64,147.66,147.6,147.635,834600002.0
2008-09-11 15:59:00,147.64,147.71,147.575,147.705,645700000.0
2008-09-11 16:00:00,147.705,147.715,147.605,147.615,780300000.0
2008-09-11 16:01:00,147.615,147.69,147.61,147.68,1015999999.0
2008-09-11 16:02:00,147.675,147.85,147.66,147.85,912999998.0
2008-09-11 16:03:00,147.84,147.85,147.735,147.75,1288499998.0
2008-09-11 16:04:00,147.74,147.76,147.705,147.71,1087199999.0
2008-09-11 16:05:00,147.71,147.72,147.605,147.61,1229499999.0
2008-09-11 16:06:00,147.61,147.61,147.56,147.585,799300001.0
2008-09-11 16:07:00,147.585,147.655,147.57,147.655,551200000.0
2008-09-11 16:08:00,147.655,147.77,147.655,147.715,751300000.0
2008-09-11 16:09:00,147.715,147.905,147.715,147.89,901999999.0
2008-09-11 16:10:00,147.89,147.89,147.805,147.81,1298599999.0
2008-09-11 16:11:00,147.81,147.88,147.765,147.875,1015500000.0
2008-09-11 16:12:00,147.875,148.0,147.85,148.0,1297700001.0
2008-09-11 16:13:00,148.0,148.12,147.995,148.065,1071500002.0
2008-09-11 16:14:00,148.07,148.105,148.025,148.025,947400002.0
2008-09-11 16:15:00,148.025,148.025,147.96,147.965,1591600001.0
2008-09-11 16:16:00,147.965,147.98,147.795,147.805,757000000.0
2008-09-11 16:17:00,147.805,147.82,147.755,147.82,1125100000.0
2008-09-11 16:18:00,147.815,147.875,147.8,147.865,709300000.0
2008-09-11 16:19:00,147.86,147.95,147.855,147.855,817099999.0
2008-09-11 16:20:00,147.855,147.93,147.855,147.93,679900001.0
2008-09-11 16:21:00,147.925,148.06,147.925,148.06,965800001.0
2008-09-11 16:22:00,148.06,148.06,147.965,147.995,813800001.0
2008-09-11 16:23:00,148.0,148.05,147.95,147.955,1210600002.0
2008-09-11 16:24:00,147.96,148.13,147.955,148.13,685099999.0
2008-09-11 16:25:00,148.13,148.19,148.125,148.15,980500002.0
2008-09-11 16:26:00,148.15,148.15,148.055,148.07,996600000.0
2008-09-11 16:27:00,148.07,148.1,148.045,148.07,1195099999.0
2008-09-11 16:28:00,148.07,148.1,148.03,148.075,728499998.0
2008-09-11 16:29:00,148.09,148.09,148.035,148.04,473300000.0
2008-09-11 16:30:00,148.045,148.055,147.955,147.965,568600000.0
2008-09-11 16:31:00,147.98,147.98,147.865,147.885,842400002.0
2008-09-11 16:32:00,147.885,147.91,147.875,147.9,775700000.0
2008-09-11 16:33:00,147.895,147.895,147.87,147.89,770200000.0
2008-09-11 16:34:00,147.89,148.0,147.865,147.99,470900000.0
2008-09-11 16:35:00,147.975,148.06,147.975,148.05,743000000.0
2008-09-11 16:36:00,148.05,148.05,147.995,148.005,760500002.0
2008-09-11 16:37:00,148.01,148.115,148.0,148.115,645500001.0
2008-09-11 16:38:00,148.115,148.14,148.07,148.09,960400002.0
2008-09-11 16:39:00,148.1,148.14,148.1,148.12,474900000.0
2008-09-11 16:40:00,148.12,148.18,148.115,148.16,489900000.0
2008-09-11 16:41:00,148.155,148.28,148.155,148.2,1064200000.0
2008-09-11 16:42:00,148.2,148.26,148.185,148.235,891999998.0
2008-09-11 16:43:00,148.25,148.31,148.205,148.29,815600002.0
2008-09-11 16:44:00,148.285,148.31,148.215,148.235,960300000.0
2008-09-11 16:45:00,148.235,148.35,148.22,148.35,851799998.0
2008-09-11 16:46:00,148.345,148.44,148.345,148.42,942300000.0
2008-09-11 16:47:00,148.41,148.42,148.305,148.31,1034100000.0
2008-09-11 16:48:00,148.3,148.31,148.255,148.255,587400000.0
2008-09-11 16:49:00,148.255,148.405,148.255,148.4,540700000.0
2008-09-11 16:50:00,148.4,148.47,148.345,148.465,930800001.0
2008-09-11 16:51:00,148.465,148.49,148.405,148.42,691999999.0
2008-09-11 16:52:00,148.42,148.42,148.355,148.405,659700000.0
2008-09-11 16:53:00,148.405,148.48,148.385,148.48,791299995.0
2008-09-11 16:54:00,148.48,148.535,148.475,148.5,765400002.0
2008-09-11 16:55:00,148.51,148.55,148.455,148.485,889800001.0
2008-09-11 16:56:00,148.485,148.49,148.405,148.405,1042299999.0
2008-09-11 16:57:00,148.405,148.41,148.36,148.36,1114400003.0
2008-09-11 16:58:00,148.355,148.37,148.255,148.265,1344900003.0
2008-09-11 16:59:00,148.265,148.33,148.25,148.27,818500000.0
2008-09-11 17:00:00,148.28,148.31,148.25,148.305,897699998.0
2008-09-11 17:01:00,148.305,148.37,148.27,148.365,715100000.0
2008-09-11 17:02:00,148.36,148.38,148.335,148.35,915000003.0
2008-09-11 17:03:00,148.335,148.35,148.205,148.255,970899998.0
2008-09-11 17:04:00,148.245,148.37,148.245,148.355,533299999.0
2008-09-11 17:05:00,148.37,148.42,148.36,148.38,836399999.0
2008-09-11 17:06:00,148.38,148.39,148.325,148.35,835499998.0
2008-09-11 17:07:00,148.36,148.37,148.24,148.25,1143199999.0
2008-09-11 17:08:00,148.24,148.25,148.155,148.18,990300002.0
2008-09-11 17:09:00,148.18,148.245,148.18,148.22,739800001.0
2008-09-11 17:10:00,148.21,148.22,148.17,148.2,1676100008.0
2008-09-11 17:11:00,148.2,148.28,148.19,148.21,1203800001.0
2008-09-11 17:12:00,148.21,148.22,148.155,148.2,1079200001.0
2008-09-11 17:13:00,148.185,148.235,148.185,148.2,707900004.0
2008-09-11 17:14:00,148.205,148.22,148.15,148.21,478400002.0
2008-09-11 17:15:00,148.21,148.25,148.195,148.21,423700000.0
2008-09-11 17:16:00,148.21,148.22,148.18,148.2,608700001.0
2008-09-11 17:17:00,148.2,148.255,148.13,148.165,816900001.0
2008-09-11 17:18:00,148.165,148.185,148.135,148.18,617000000.0
2008-09-11 17:19:00,148.175,148.19,148.08,148.09,584100002.0
2008-09-11 17:20:00,148.09,148.12,148.075,148.11,584400000.0
2008-09-11 17:21:00,148.11,148.13,148.085,148.12,385000000.0
2008-09-11 17:22:00,148.13,148.13,148.075,148.09,588400002.0
2008-09-11 17:23:00,148.09,148.1,148.015,148.015,652399999.0
2008-09-11 17:24:00,148.015,148.07,148.005,148.07,736000000.0
2008-09-11 17:25:00,148.07,148.1,148.065,148.09,841900002.0
2008-09-11 17:26:00,148.09,148.09,147.985,148.01,963300004.0
2008-09-11 17:27:00,147.995,148.05,147.995,148.03,585900000.0
2008-09-11 17:28:00,148.03,148.08,148.03,148.07,445400001.0
2008-09-11 17:29:00,148.07,148.165,148.07,148.16,555500000.0
2008-09-11 17:30:00,148.16,148.22,148.155,148.22,468700000.0
2008-09-11 17:31:00,148.22,148.3,148.22,148.29,730100000.0
2008-09-11 17:32:00,148.3,148.3,148.25,148.265,632299999.0
2008-09-11 17:33:00,148.27,148.38,148.265,148.365,646100002.0
2008-09-11 17:34:00,148.38,148.43,148.355,148.41,915999999.0
2008-09-11 17:35:00,148.42,148.43,148.365,148.37,610300000.0
2008-09-11 17:36:00,148.37,148.44,148.37,148.42,393700001.0
2008-09-11 17:37:00,148.43,148.555,148.39,148.545,704300000.0
2008-09-11 17:38:00,148.545,148.68,148.545,148.66,779200001.0
2008-09-11 17:39:00,148.66,148.67,148.615,148.64,871700002.0
2008-09-11 17:40:00,148.64,148.65,148.605,148.62,808000001.0
2008-09-11 17:41:00,148.62,148.63,148.555,148.555,830300000.0
2008-09-11 17:42:00,148.555,148.59,148.535,148.58,963300000.0
2008-09-11 17:43:00,148.58,148.59,148.515,148.59,937100000.0
2008-09-11 17:44:00,148.59,148.66,148.585,148.585,1123099998.0
2008-09-11 17:45:00,148.59,148.63,148.57,148.585,918299997.0
2008-09-11 17:46:00,148.585,148.59,148.485,148.485,997699996.0
2008-09-11 17:47:00,148.49,148.49,148.445,148.47,557000002.0
2008-09-11 17:48:00,148.47,148.49,148.435,148.45,671900000.0
2008-09-11 17:49:00,148.45,148.47,148.435,148.46,349100000.0
2008-09-11 17:50:00,148.46,148.47,148.445,148.455,570200000.0
2008-09-11 17:51:00,148.455,148.57,148.455,148.565,676200000.0
2008-09-11 17:52:00,148.565,148.74,148.565,148.69,1048300004.0
2008-09-11 17:53:00,148.705,148.71,148.635,148.65,926000006.0
2008-09-11 17:54:00,148.64,148.71,148.63,148.66,580700000.0
2008-09-11 17:55:00,148.66,148.785,148.645,148.765,855499998.0
2008-09-11 17:56:00,148.77,148.88,148.77,148.86,1139900002.0
2008-09-11 17:57:00,148.86,148.88,148.73,148.765,737400001.0
2008-09-11 17:58:00,148.765,148.77,148.705,148.75,478200000.0
2008-09-11 17:59:00,148.745,148.78,148.665,148.67,696800001.0
2008-09-11 18:00:00,148.67,148.885,148.665,148.885,734200001.0
2008-09-11 18:01:00,148.89,149.045,148.885,149.035,1237000006.0
2008-09-11 18:02:00,149.035,149.045,148.975,149.03,1020200000.0
2008-09-11 18:03:00,149.04,149.09,149.035,149.09,511099999.0
2008-09-11 18:04:00,149.085,149.15,149.045,149.05,568200000.0
2008-09-11 18:05:00,149.045,149.05,148.87,148.87,881399999.0
2008-09-11 18:06:00,148.87,148.99,148.86,148.975,779200003.0
2008-09-11 18:07:00,148.98,148.985,148.865,148.885,623400001.0
2008-09-11 18:08:00,148.89,148.95,148.865,148.91,849199999.0
2008-09-11 18:09:00,148.9,148.91,148.835,148.86,837700000.0
2008-09-11 18:10:00,148.86,148.88,148.855,148.855,766000001.0
2008-09-11 18:11:00,148.86,148.915,148.81,148.84,815699998.0
2008-09-11 18:12:00,148.85,148.85,148.8,148.8,404400000.0
2008-09-11 18:13:00,148.8,148.81,148.735,148.79,567100002.0
2008-09-11 18:14:00,148.795,148.83,148.775,148.8,468200000.0
2008-09-11 18:15:00,148.8,148.8,148.745,148.75,383300000.0
2008-09-11 18:16:00,148.75,148.79,148.75,148.775,455200000.0
2008-09-11 18:17:00,148.775,148.855,148.765,148.825,414000000.0
2008-09-11 18:18:00,148.825,148.83,148.805,148.815,434700000.0
2008-09-11 18:19:00,148.815,148.83,148.805,148.805,339000000.0
2008-09-11 18:20:00,148.82,148.83,148.795,148.805,471000000.0
2008-09-11 18:21:00,148.81,148.88,148.8,148.865,607200000.0
2008-09-11 18:22:00,148.865,148.93,148.865,148.915,523200000.0
2008-09-11 18:23:00,148.92,148.99,148.915,148.97,387500000.0
2008-09-11 18:24:00,148.97,148.97,148.865,148.865,899500000.0
2008-09-11 18:25:00,148.865,148.87,148.805,148.81,896699994.0
2008-09-11 18:26:00,148.81,148.87,148.81,148.835,369800000.0
2008-09-11 18:27:00,148.84,148.84,148.785,148.805,489999998.0
2008-09-11 18:28:00,148.81,148.85,148.81,148.84,374699999.0
2008-09-11 18:29:00,148.84,148.845,148.82,148.84,317800000.0
2008-09-11 18:30:00,148.84,148.85,148.795,148.8,531400000.0
2008-09-11 18:31:00,148.8,148.81,148.735,148.75,475067500.0
2008-09-11 18:32:00,148.76,148.77,148.67,148.675,516200000.0
2008-09-11 18:33:00,148.67,148.67,148.57,148.57,929600003.0
2008-09-11 18:34:00,148.57,148.84,148.525,148.84,1155700001.0
2008-09-11 18:35:00,148.83,148.88,148.635,148.64,1037100001.0
2008-09-11 18:36:00,148.63,148.66,148.595,148.62,651799999.0
2008-09-11 18:37:00,148.63,148.64,148.555,148.56,394299999.0
2008-09-11 18:38:00,148.565,148.575,148.54,148.56,487400003.0
2008-09-11 18:39:00,148.57,148.615,148.56,148.57,772700003.0
2008-09-11 18:40:00,148.58,148.58,148.4,148.44,1336799998.0
2008-09-11 18:41:00,148.43,148.44,148.295,148.33,669500000.0
2008-09-11 18:42:00,148.33,148.46,148.315,148.445,570700002.0
2008-09-11 18:43:00,148.46,148.49,148.455,148.47,548800000.0
2008-09-11 18:44:00,148.48,148.5,148.475,148.5,179600000.0
2008-09-11 18:45:00,148.48,148.54,148.48,148.54,147200000.0
2008-09-11 18:46:00,148.54,148.56,148.525,148.54,265100000.0
2008-09-11 18:47:00,148.54,148.55,148.47,148.47,551000001.0
2008-09-11 18:48:00,148.48,148.545,148.465,148.5,685999999.0
2008-09-11 18:49:00,148.5,148.5,148.455,148.47,322200000.0
2008-09-11 18:50:00,148.47,148.53,148.465,148.515,892400001.0
2008-09-11 18:51:00,148.52,148.55,148.495,148.495,581799999.0
2008-09-11 18:52:00,148.495,148.53,148.48,148.53,284600000.0
2008-09-11 18:53:00,148.515,148.52,148.45,148.46,753899996.0
2008-09-11 18:54:00,148.46,148.46,148.41,148.45,718100001.0
2008-09-11 18:55:00,148.45,148.52,148.45,148.52,366800000.0
2008-09-11 18:56:00,148.52,148.54,148.475,148.49,427100000.0
2008-09-11 18:57:00,148.48,148.51,148.435,148.49,631800000.0
2008-09-11 18:58:00,148.49,148.555,148.49,148.55,447100000.0
2008-09-11 18:59:00,148.55,148.8,148.55,148.79,891500000.0
2008-09-11 19:00:00,148.79,148.79,148.705,148.74,385300000.0
2008-09-11 19:01:00,148.74,148.77,148.715,148.74,345100000.0
2008-09-11 19:02:00,148.74,148.74,148.64,148.665,586300000.0
2008-09-11 19:03:00,148.665,148.67,148.61,148.61,306400000.0
2008-09-11 19:04:00,148.61,148.61,148.54,148.56,769799998.0
2008-09-11 19:05:00,148.56,148.57,148.54,148.55,363600000.0
2008-09-11 19:06:00,148.55,148.55,148.385,148.4,470400000.0
2008-09-11 19:07:00,148.4,148.4,148.315,148.35,297900000.0
2008-09-11 19:08:00,148.35,148.35,148.3,148.31,396500000.0
2008-09-11 19:09:00,148.31,148.36,148.3,148.36,226700000.0
2008-09-11 19:10:00,148.36,148.36,148.345,148.35,197000000.0
2008-09-11 19:11:00,148.35,148.36,148.34,148.345,282700000.0
2008-09-11 19:12:00,148.345,148.35,148.32,148.32,196000001.0
2008-09-11 19:13:00,148.32,148.33,148.3,148.31,274400000.0
2008-09-11 19:14:00,148.31,148.415,148.295,148.39,346500000.0
2008-09-11 19:15:00,148.39,148.39,148.29,148.33,369600000.0
2008-09-11 19:16:00,148.33,148.33,148.23,148.23,250200000.0
2008-09-11 19:17:00,148.23,148.32,148.23,148.32,304900000.0
2008-09-11 19:18:00,148.32,148.33,148.28,148.33,174000000.0
2008-09-11 19:19:00,148.32,148.33,148.275,148.29,367400000.0
2008-09-11 19:20:00,148.29,148.29,148.215,148.235,489400000.0
2008-09-11 19:21:00,148.235,148.27,148.22,148.22,326800000.0
2008-09-11 19:22:00,148.22,148.26,148.21,148.22,310200000.0
2008-09-11 19:23:00,148.23,148.23,148.195,148.2,502600001.0
2008-09-11 19:24:00,148.2,148.22,148.18,148.19,111800000.0
2008-09-11 19:25:00,148.19,148.22,148.18,148.22,71200000.0
2008-09-11 19:26:00,148.22,148.24,148.19,148.2,230300000.0
2008-09-11 19:27:00,148.2,148.2,148.125,148.16,319100000.0
2008-09-11 19:28:00,148.16,148.18,148.155,148.16,195800000.0
2008-09-11 19:29:00,148.16,148.27,148.16,148.25,245900000.0
2008-09-11 19:30:00,148.25,148.32,148.24,148.32,294500000.0
2008-09-11 19:31:00,148.32,148.4,148.32,148.4,230900000.0
2008-09-11 19:32:00,148.4,148.5,148.395,148.48,541899998.0
2008-09-11 19:33:00,148.48,148.48,148.445,148.45,200000000.0
2008-09-11 19:34:00,148.45,148.48,148.435,148.48,317900000.0
2008-09-11 19:35:00,148.48,148.54,148.465,148.53,369300000.0
2008-09-11 19:36:00,148.54,148.57,148.52,148.53,331400000.0
2008-09-11 19:37:00,148.53,148.54,148.5,148.51,307800000.0
2008-09-11 19:38:00,148.51,148.54,148.495,148.52,304400000.0
2008-09-11 19:39:00,148.53,148.6,148.52,148.57,464100000.0
2008-09-11 19:40:00,148.565,148.575,148.545,148.565,217200000.0
2008-09-11 19:41:00,148.565,148.6,148.555,148.6,336400000.0
2008-09-11 19:42:00,148.6,148.63,148.595,148.6,394700000.0
2008-09-11 19:43:00,148.595,148.615,148.55,148.6,381300000.0
2008-09-11 19:44:00,148.6,148.73,148.59,148.73,604000001.0
2008-09-11 19:45:00,148.73,148.73,148.665,148.67,353800000.0
2008-09-11 19:46:00,148.675,148.675,148.585,148.605,620200004.0
2008-09-11 19:47:00,148.605,148.62,148.565,148.57,416600001.0
2008-09-11 19:48:00,148.565,148.6,148.56,148.59,335600000.0
2008-09-11 19:49:00,148.58,148.61,148.57,148.58,173900000.0
2008-09-11 19:50:00,148.585,148.74,148.585,148.73,426700001.0
2008-09-11 19:51:00,148.725,148.8,148.725,148.78,665500001.0
2008-09-11 19:52:00,148.775,148.825,148.775,148.8,387600001.0
2008-09-11 19:53:00,148.8,148.84,148.775,148.795,715899998.0
2008-09-11 19:54:00,148.795,148.81,148.725,148.78,602900000.0
2008-09-11 19:55:00,148.78,148.86,148.775,148.85,258100000.0
2008-09-11 19:56:00,148.86,148.86,148.81,148.82,430700000.0
2008-09-11 19:57:00,148.82,148.83,148.785,148.8,552500000.0
2008-09-11 19:58:00,148.8,148.8,148.75,148.76,284000000.0
2008-09-11 19:59:00,148.75,148.76,148.695,148.695,477500000.0
2008-09-11 20:00:00,148.71,148.72,148.69,148.71,381700001.0
2008-09-11 20:01:00,148.725,148.725,148.665,148.69,393800001.0
2008-09-11 20:02:00,148.68,148.69,148.67,148.68,158000000.0
2008-09-11 20:03:00,148.68,148.7,148.68,148.695,263100002.0
2008-09-11 20:04:00,148.7,148.725,148.695,148.72,500999999.0
2008-09-11 20:05:00,148.73,148.91,148.73,148.9,510900000.0
2008-09-11 20:06:00,148.9,148.955,148.88,148.88,631600000.0
2008-09-11 20:07:00,148.89,149.06,148.885,149.06,344800000.0
2008-09-11 20:08:00,149.06,149.07,149.01,149.02,494599998.0
2008-09-11 20:09:00,149.01,149.05,148.96,148.97,261100000.0
2008-09-11 20:10:00,148.97,148.99,148.87,148.88,352000000.0
2008-09-11 20:11:00,148.88,148.92,148.815,148.92,582099999.0
2008-09-11 20:12:00,148.92,148.98,148.89,148.91,813400000.0
2008-09-11 20:13:00,148.9,148.91,148.825,148.845,540399999.0
2008-09-11 20:14:00,148.845,148.85,148.8,148.82,440300000.0
2008-09-11 20:15:00,148.82,148.88,148.805,148.88,300600000.0
2008-09-11 20:16:00,148.88,148.885,148.83,148.885,216100000.0
2008-09-11 20:17:00,148.88,148.9,148.845,148.895,184032400.0
2008-09-11 20:18:00,148.89,149.025,148.89,148.95,404800000.0
2008-09-11 20:19:00,148.95,149.0,148.945,148.97,462700000.0
2008-09-11 20:20:00,148.965,148.98,148.925,148.925,465500000.0
2008-09-11 20:21:00,148.93,148.95,148.91,148.945,409900001.0
2008-09-11 20:22:00,148.96,149.01,148.935,148.99,425400000.0
2008-09-11 20:23:00,148.99,148.99,148.95,148.95,144400000.0
2008-09-11 20:24:00,148.97,148.97,148.89,148.93,432400000.0
2008-09-11 20:25:00,148.93,148.965,148.92,148.94,189300000.0
2008-09-11 20:26:00,148.94,148.95,148.905,148.95,279300000.0
2008-09-11 20:27:00,148.95,148.95,148.895,148.895,442800000.0
2008-09-11 20:28:00,148.9,148.9,148.84,148.84,512300000.0
2008-09-11 20:29:00,148.84,148.88,148.84,148.86,334100000.0
2008-09-11 20:30:00,148.86,148.87,148.825,148.86,414200000.0
2008-09-11 20:31:00,148.86,148.94,148.86,148.93,563000001.0
2008-09-11 20:32:00,148.93,148.93,148.835,148.86,579499999.0
2008-09-11 20:33:00,148.855,148.89,148.855,148.88,158800001.0
2008-09-11 20:34:00,148.89,148.905,148.84,148.9,202800000.0
2008-09-11 20:35:00,148.89,148.915,148.87,148.88,193500000.0
2008-09-11 20:36:00,148.88,148.89,148.855,148.87,250400000.0
2008-09-11 20:37:00,148.87,148.87,148.835,148.84,75400000.0
2008-09-11 20:38:00,148.84,148.85,148.805,148.83,180100000.0
2008-09-11 20:39:00,148.83,148.84,148.82,148.82,89500000.0
2008-09-11 20:40:00,148.83,148.84,148.82,148.83,126300000.0
2008-09-11 20:41:00,148.83,148.86,148.815,148.815,193700001.0
2008-09-11 20:42:00,148.82,148.83,148.77,148.8,329200000.0
2008-09-11 20:43:00,148.8,148.83,148.8,148.83,156300000.0
2008-09-11 20:44:00,148.83,148.88,148.83,148.87,220200000.0
2008-09-11 20:45:00,148.87,148.88,148.86,148.86,62000000.0
2008-09-11 20:46:00,148.87,148.93,148.86,148.93,153700000.0
2008-09-11 20:47:00,148.93,148.94,148.87,148.905,231000000.0
2008-09-11 20:48:00,148.91,148.945,148.89,148.94,288300000.0
2008-09-11 20:49:00,148.94,149.03,148.93,149.02,471800000.0
2008-09-11 20:50:00,149.02,149.08,149.01,149.02,439300000.0
2008-09-11 20:51:00,149.015,149.05,148.98,148.98,840599999.0
2008-09-11 20:52:00,148.98,149.015,148.95,148.95,490999999.0
2008-09-11 20:53:00,148.95,149.005,148.915,148.955,402900000.0
2008-09-11 20:54:00,148.96,148.96,148.925,148.93,297400000.0
2008-09-11 20:55:00,148.93,148.975,148.92,148.95,260200000.0
2008-09-11 20:56:00,148.95,148.955,148.87,148.92,413100000.0
2008-09-11 20:57:00,148.925,148.925,148.905,148.91,138000000.0
2008-09-11 20:58:00,148.91,148.91,148.86,148.87,256400000.0
2008-09-11 20:59:00,148.87,148.87,148.8,148.83,231200000.0
2008-09-11 21:00:00,148.83,148.85,148.805,148.835,228100000.0
2008-09-11 21:01:00,148.84,148.86,148.835,148.86,326200000.0
2008-09-11 21:02:00,148.86,148.865,148.835,148.84,167900000.0
2008-09-11 21:03:00,148.84,148.885,148.84,148.88,281300000.0
2008-09-11 21:04:00,148.865,148.89,148.85,148.87,384400000.0
2008-09-11 21:05:00,148.865,148.905,148.865,148.89,211400000.0
2008-09-11 21:06:00,148.89,149.08,148.885,149.05,582300000.0
2008-09-11 21:07:00,149.045,149.09,149.015,149.09,462100000.0
2008-09-11 21:08:00,149.075,149.12,149.025,149.09,425900000.0
2008-09-11 21:09:00,149.09,149.14,149.085,149.105,320800000.0
2008-09-11 21:10:00,149.11,149.115,149.065,149.085,257600000.0
2008-09-11 21:11:00,149.085,149.085,149.03,149.03,292400000.0
2008-09-11 21:12:00,149.04,149.04,148.98,149.01,196200000.0
2008-09-11 21:13:00,149.01,149.07,149.005,149.015,406400001.0
2008-09-11 21:14:00,149.015,149.015,148.945,148.96,575600000.0
2008-09-11 21:15:00,148.965,148.965,148.905,148.91,390700000.0
2008-09-11 21:16:00,148.92,148.935,148.9,148.92,424300000.0
2008-09-11 21:17:00,148.93,148.95,148.92,148.94,210000000.0
2008-09-11 21:18:00,148.94,148.94,148.875,148.92,312400000.0
2008-09-11 21:19:00,148.92,148.92,148.88,148.88,168800000.0
2008-09-11 21:20:00,148.89,148.905,148.845,148.86,244200000.0
2008-09-11 21:21:00,148.86,148.87,148.805,148.84,366800000.0
2008-09-11 21:22:00,148.84,148.84,148.775,148.78,146800000.0
2008-09-11 21:23:00,148.78,148.81,148.77,148.81,160100000.0
2008-09-11 21:24:00,148.82,148.85,148.795,148.84,275600000.0
2008-09-11 21:25:00,148.84,148.87,148.815,148.85,291400000.0
2008-09-11 21:26:00,148.85,148.86,148.845,148.86,97300000.0
2008-09-11 21:27:00,148.86,148.86,148.82,148.83,300600002.0
2008-09-11 21:28:00,148.83,148.87,148.715,148.76,334700000.0
2008-09-11 21:29:00,148.75,148.75,148.695,148.7,174100000.0
2008-09-11 21:30:00,148.7,148.7,148.68,148.7,112000000.0
2008-09-11 21:31:00,148.7,148.7,148.585,148.6,301100000.0
2008-09-11 21:32:00,148.595,148.71,148.595,148.71,271300000.0
2008-09-11 21:33:00,148.71,148.73,148.695,148.71,348999999.0
2008-09-11 21:34:00,148.71,148.71,148.63,148.67,184700000.0
2008-09-11 21:35:00,148.66,148.68,148.64,148.68,145000000.0
2008-09-11 21:36:00,148.68,148.68,148.625,148.68,294700000.0
2008-09-11 21:37:00,148.67,148.69,148.65,148.685,350700000.0
2008-09-11 21:38:00,148.685,148.71,148.68,148.7,212100000.0
2008-09-11 21:39:00,148.7,148.735,148.7,148.725,213500000.0
2008-09-11 21:40:00,148.74,148.75,148.71,148.74,276900000.0
2008-09-11 21:41:00,148.725,148.76,148.725,148.76,181500000.0
2008-09-11 21:42:00,148.755,148.78,148.74,148.77,1454200006.0
2008-09-11 21:43:00,148.77,148.79,148.76,148.79,396400000.0
2008-09-11 21:44:00,148.79,148.805,148.77,148.8,345900002.0
2008-09-11 21:45:00,148.8,148.82,148.785,148.79,235000000.0
2008-09-11 21:46:00,148.8,148.82,148.795,148.795,280200000.0
2008-09-11 21:47:00,148.79,148.8,148.745,148.76,396800000.0
2008-09-11 21:48:00,148.76,148.79,148.73,148.73,254900000.0
2008-09-11 21:49:00,148.735,148.745,148.715,148.74,140800000.0
2008-09-11 21:50:00,148.74,148.84,148.735,148.84,283500000.0
2008-09-11 21:51:00,148.84,148.89,148.835,148.88,225000000.0
2008-09-11 21:52:00,148.88,148.93,148.87,148.93,225700000.0
2008-09-11 21:53:00,148.93,148.96,148.92,148.955,251800000.0
2008-09-11 21:54:00,148.96,148.98,148.95,148.96,143200000.0
2008-09-11 21:55:00,148.96,148.96,148.935,148.95,85700000.0
2008-09-11 21:56:00,148.94,149.24,148.935,149.2,427200000.0
2008-09-11 21:57:00,149.215,149.49,149.195,149.49,815500000.0
2008-09-11 21:58:00,149.505,149.58,149.435,149.57,1022200001.0
2008-09-11 21:59:00,149.57,149.62,149.48,149.495,510600000.0
2008-09-11 22:00:00,149.49,149.515,149.37,149.425,514100001.0
2008-09-11 22:01:00,149.425,149.47,149.385,149.39,363799999.0
2008-09-11 22:02:00,149.39,149.43,149.345,149.41,226400000.0
2008-09-11 22:03:00,149.41,149.41,149.275,149.28,259400000.0
2008-09-11 22:04:00,149.275,149.29,149.235,149.25,223000000.0
2008-09-11 22:05:00,149.245,149.25,149.225,149.25,145500000.0
2008-09-11 22:06:00,149.25,149.26,149.165,149.17,329900001.0
2008-09-11 22:07:00,149.16,149.16,149.085,149.085,167900000.0
2008-09-11 22:08:00,149.06,149.2,149.06,149.18,225100000.0
2008-09-11 22:09:00,149.19,149.2,149.18,149.2,62000000.0
2008-09-11 22:10:00,149.2,149.2,149.08,149.08,181900000.0
2008-09-11 22:11:00,149.1,149.11,149.015,149.065,196000000.0
2008-09-11 22:12:00,149.07,149.07,149.015,149.03,125000000.0
2008-09-11 22:13:00,149.025,149.07,149.01,149.06,196300000.0
2008-09-11 22:14:00,149.06,149.14,149.055,149.1,264300000.0
2008-09-11 22:15:00,149.115,149.145,149.115,149.13,66900000.0
2008-09-11 22:16:00,149.13,149.14,149.13,149.14,25000000.0
2008-09-11 22:17:00,149.13,149.17,149.125,149.17,65400000.0
2008-09-11 22:18:00,149.165,149.24,149.165,149.23,88600000.0
2008-09-11 22:19:00,149.23,149.25,149.23,149.24,73500000.0
2008-09-11 22:20:00,149.24,149.29,149.24,149.29,86000000.0
2008-09-11 22:21:00,149.3,149.43,149.3,149.43,279600000.0
2008-09-11 22:22:00,149.43,149.46,149.42,149.43,218100000.0
2008-09-11 22:23:00,149.43,149.46,149.41,149.45,140800000.0
2008-09-11 22:24:00,149.44,149.49,149.42,149.48,122700000.0
2008-09-11 22:25:00,149.485,149.51,149.4,149.42,405199998.0
2008-09-11 22:26:00,149.42,149.44,149.39,149.415,267299999.0
2008-09-11 22:27:00,149.43,149.46,149.41,149.44,152099999.0
2008-09-11 22:28:00,149.45,149.53,149.44,149.51,329400000.0
2008-09-11 22:29:00,149.49,149.51,149.49,149.51,242300000.0
2008-09-11 22:30:00,149.52,149.59,149.52,149.57,467400000.0
2008-09-11 22:31:00,149.57,149.58,149.53,149.55,408100000.0
2008-09-11 22:32:00,149.56,149.61,149.55,149.56,305400000.0
2008-09-11 22:33:00,149.56,149.6,149.53,149.59,322300000.0
2008-09-11 22:34:00,149.59,149.65,149.59,149.63,451199996.0
2008-09-11 22:35:00,149.63,149.66,149.62,149.64,106200000.0
2008-09-11 22:36:00,149.64,149.64,149.61,149.62,54900000.0
2008-09-11 22:37:00,149.62,149.62,149.565,149.565,190800000.0
2008-09-11 22:38:00,149.58,149.59,149.56,149.56,96400000.0
2008-09-11 22:39:00,149.55,149.57,149.54,149.57,50900000.0
2008-09-11 22:40:00,149.56,149.585,149.555,149.56,274700006.0
2008-09-11 22:41:00,149.565,149.615,149.565,149.615,140300000.0
2008-09-11 22:42:00,149.62,149.67,149.62,149.65,355400000.0
2008-09-11 22:43:00,149.65,149.695,149.64,149.67,328200000.0
2008-09-11 22:44:00,149.665,149.69,149.66,149.67,241000000.0
2008-09-11 22:45:00,149.67,149.69,149.635,149.69,59400000.0
2008-09-11 22:46:00,149.69,149.73,149.685,149.72,159100000.0
2008-09-11 22:47:00,149.72,149.72,149.685,149.71,91400001.0
2008-09-11 22:48:00,149.7,149.74,149.7,149.73,82600000.0
2008-09-11 22:49:00,149.73,149.73,149.72,149.73,29400000.0
2008-09-11 22:50:00,149.74,149.74,149.72,149.74,41000000.0
2008-09-11 22:51:00,149.74,149.74,149.69,149.71,93000000.0
2008-09-11 22:52:00,149.71,149.72,149.71,149.72,91500001.0
2008-09-11 22:53:00,149.73,149.76,149.715,149.72,571800000.0
2008-09-11 22:54:00,149.72,149.76,149.72,149.74,229800000.0
2008-09-11 22:55:00,149.74,149.77,149.73,149.73,264600000.0
2008-09-11 22:56:00,149.73,149.77,149.72,149.77,183800000.0
2008-09-11 22:57:00,149.76,149.8,149.76,149.78,189199997.0
2008-09-11 22:58:00,149.795,149.91,149.785,149.895,539300000.0
2008-09-11 22:59:00,149.89,149.98,149.89,149.98,281400000.0
2008-09-11 23:00:00,149.98,150.085,149.97,150.06,195700001.0
2008-09-11 23:01:00,150.06,150.16,150.035,150.11,340299999.0
2008-09-11 23:02:00,150.135,150.155,150.01,150.105,1281100029.0
2008-09-11 23:03:00,150.11,150.12,149.975,150.11,711800006.0
2008-09-11 23:04:00,150.1,150.1,150.055,150.065,907900010.0
2008-09-11 23:05:00,150.06,150.09,150.055,150.065,774600022.0
2008-09-11 23:06:00,150.06,150.21,150.06,150.21,196000000.0
2008-09-11 23:07:00,150.21,150.21,150.145,150.16,202400000.0
2008-09-11 23:08:00,150.17,150.185,150.125,150.13,268700003.0
2008-09-11 23:09:00,150.13,150.13,150.11,150.13,409200001.0
2008-09-11 23:10:00,150.13,150.185,150.06,150.165,1012400006.0
2008-09-11 23:11:00,150.18,150.215,150.155,150.2,235400000.0
2008-09-11 23:12:00,150.2,150.275,150.2,150.27,325600000.0
2008-09-11 23:13:00,150.28,150.325,150.28,150.32,419399999.0
2008-09-11 23:14:00,150.32,150.34,150.31,150.33,424500006.0
2008-09-11 23:15:00,150.33,150.35,150.305,150.35,155900000.0
2008-09-11 23:16:00,150.35,150.385,150.305,150.335,241500001.0
2008-09-11 23:17:00,150.34,150.355,150.295,150.31,152300000.0
2008-09-11 23:18:00,150.31,150.31,150.205,150.29,154900000.0
2008-09-11 23:19:00,150.28,150.3,150.25,150.25,136900000.0
2008-09-11 23:20:00,150.24,150.24,150.16,150.18,78900000.0
2008-09-11 23:21:00,150.18,150.21,150.17,150.18,119900000.0
2008-09-11 23:22:00,150.19,150.19,150.17,150.19,51000000.0
2008-09-11 23:23:00,150.18,150.21,150.17,150.2,118300000.0
2008-09-11 23:24:00,150.19,150.2,150.16,150.18,96500000.0
2008-09-11 23:25:00,150.18,150.18,150.18,150.18,15200000.0
2008-09-11 23:26:00,150.18,150.26,150.03,150.26,281400000.0
2008-09-11 23:27:00,150.25,150.425,150.24,150.35,406799999.0
2008-09-11 23:28:00,150.365,150.435,150.31,150.36,257200000.0
2008-09-11 23:29:00,150.37,150.42,150.35,150.42,116000000.0
2008-09-11 23:30:00,150.42,150.435,150.345,150.39,377599998.0
2008-09-11 23:31:00,150.37,150.44,150.355,150.44,206800000.0
2008-09-11 23:32:00,150.45,150.5,150.435,150.49,313000001.0
2008-09-11 23:33:00,150.49,150.635,150.49,150.58,691400000.0
2008-09-11 23:34:00,150.58,150.59,150.545,150.56,656600000.0
2008-09-11 23:35:00,150.57,150.58,150.545,150.55,270300000.0
2008-09-11 23:36:00,150.55,150.57,150.49,150.49,114700000.0
2008-09-11 23:37:00,150.49,150.5,150.41,150.41,299000000.0
2008-09-11 23:38:00,150.41,150.455,150.4,150.41,107200000.0
2008-09-11 23:39:00,150.42,150.42,150.395,150.4,40800000.0
2008-09-11 23:40:00,150.4,150.4,150.32,150.32,72500000.0
2008-09-11 23:41:00,150.32,150.33,150.32,150.32,207100000.0
2008-09-11 23:42:00,150.32,150.32,150.28,150.29,44600000.0
2008-09-11 23:43:00,150.29,150.29,150.21,150.23,333200000.0
2008-09-11 23:44:00,150.23,150.24,150.14,150.16,139672000.0
2008-09-11 23:45:00,150.17,150.18,150.16,150.18,31100000.0
2008-09-11 23:46:00,150.18,150.18,150.18,150.18,18100000.0
2008-09-11 23:47:00,150.18,150.18,150.18,150.18,44800000.0
2008-09-11 23:48:00,150.18,150.18,150.14,150.15,66600000.0
2008-09-11 23:49:00,150.15,150.23,150.15,150.2,147900000.0
2008-09-11 23:50:00,150.2,150.2,150.165,150.18,60800000.0
2008-09-11 23:51:00,150.18,150.225,150.18,150.22,111100000.0
2008-09-11 23:52:00,150.22,150.23,150.215,150.22,92400000.0
2008-09-11 23:53:00,150.22,150.235,150.215,150.22,50000000.0
2008-09-11 23:54:00,150.22,150.25,150.22,150.25,119200000.0
2008-09-11 23:55:00,150.25,150.25,150.165,150.2,77599999.0
2008-09-11 23:56:00,150.2,150.2,150.19,150.2,28600000.0
2008-09-11 23:57:00,150.215,150.22,150.205,150.22,56100000.0
2008-09-11 23:58:00,150.22,150.24,150.19,150.19,67600000.0
2008-09-11 23:59:00,150.18,150.18,150.18,150.18,1000000.0
2008-09-12 00:00:00,150.225,150.265,150.145,150.24,317200000.0
2008-09-12 00:01:00,150.23,150.23,150.2,150.22,339100000.0
2008-09-12 00:02:00,150.22,150.22,150.05,150.05,166024000.0
2008-09-12 00:03:00,150.05,150.05,149.945,149.95,137300000.0
2008-09-12 00:04:00,149.95,149.95,149.905,149.94,112100000.0
2008-09-12 00:05:00,149.95,149.985,149.935,149.985,52600000.0
2008-09-12 00:06:00,150.0,150.0,149.94,149.955,225100000.0
2008-09-12 00:07:00,149.96,150.0,149.96,149.98,47200000.0
2008-09-12 00:08:00,149.98,150.03,149.97,149.99,63000000.0
2008-09-12 00:09:00,149.99,149.99,149.94,149.97,53200000.0
2008-09-12 00:10:00,149.97,149.97,149.9,149.9,41600000.0
2008-09-12 00:11:00,149.91,149.91,149.9,149.9,28000000.0
2008-09-12 00:12:00,149.9,149.9,149.825,149.83,51400000.0
2008-09-12 00:13:00,149.83,149.83,149.705,149.755,262400000.0
2008-09-12 00:14:00,149.75,149.75,149.7,149.7,71400000.0
2008-09-12 00:15:00,149.7,149.7,149.7,149.7,12600000.0
2008-09-12 00:16:00,149.7,149.7,149.7,149.7,23400000.0
2008-09-12 00:17:00,149.7,149.71,149.65,149.68,134524000.0
2008-09-12 00:18:00,149.68,149.68,149.64,149.64,71400000.0
2008-09-12 00:19:00,149.65,149.67,149.65,149.66,108700000.0
2008-09-12 00:20:00,149.66,149.67,149.66,149.66,70200000.0
2008-09-12 00:21:00,149.66,149.68,149.66,149.67,165100000.0
2008-09-12 00:22:00,149.67,149.67,149.67,149.67,54000000.0
2008-09-12 00:23:00,149.67,149.67,149.67,149.67,86400000.0
2008-09-12 00:24:00,149.67,149.67,149.67,149.67,140400000.0
2008-09-12 00:25:00,149.67,149.69,149.66,149.66,181000000.0
2008-09-12 00:26:00,149.66,149.66,149.65,149.66,11400000.0
2008-09-12 00:27:00,149.655,149.66,149.65,149.65,19000000.0
2008-09-12 00:28:00,149.65,149.685,149.65,149.67,92700000.0
2008-09-12 00:29:00,149.67,149.69,149.64,149.68,235000000.0
2008-09-12 00:30:00,149.68,149.68,149.66,149.68,280400000.0
2008-09-12 00:31:00,149.68,149.71,149.68,149.705,147800002.0
2008-09-12 00:32:00,149.71,149.76,149.7,149.76,66600000.0
2008-09-12 00:33:00,149.745,149.75,149.745,149.75,2600000.0
2008-09-12 00:34:00,149.755,149.84,149.755,149.81,362156401.0
2008-09-12 00:35:00,149.81,149.81,149.77,149.78,136000000.0
2008-09-12 00:36:00,149.81,149.81,149.775,149.78,126300000.0
2008-09-12 00:37:00,149.78,149.8,149.755,149.755,209400000.0
2008-09-12 00:38:00,149.76,149.76,149.75,149.76,491400027.0
2008-09-12 00:39:00,149.76,149.76,149.725,149.73,499400019.0
2008-09-12 00:40:00,149.725,149.745,149.66,149.66,267200000.0
2008-09-12 00:41:00,149.67,149.7,149.67,149.69,126200000.0
2008-09-12 00:42:00,149.69,149.69,149.665,149.67,329800012.0
2008-09-12 00:43:00,149.67,149.67,149.67,149.67,189200011.0
2008-09-12 00:44:00,149.67,149.67,149.66,149.67,141200006.0
2008-09-12 00:45:00,149.67,149.67,149.67,149.67,329399998.0
2008-09-12 00:46:00,149.67,149.67,149.67,149.67,264599993.0
2008-09-12 00:47:00,149.67,149.68,149.67,149.68,119600000.0
2008-09-12 00:48:00,149.69,149.72,149.67,149.69,267932399.0
2008-09-12 00:49:00,149.69,149.7,149.68,149.7,181300004.0
2008-09-12 00:50:00,149.71,149.71,149.7,149.7,46000000.0
2008-09-12 00:51:00,149.675,149.71,149.65,149.66,61300000.0
2008-09-12 00:52:00,149.66,149.69,149.66,149.69,41500000.0
2008-09-12 00:53:00,149.68,149.76,149.665,149.76,182332400.0
2008-09-12 00:54:00,149.76,149.78,149.73,149.73,110000000.0
2008-09-12 00:55:00,149.73,149.73,149.7,149.7,94400001.0
2008-09-12 00:56:00,149.7,149.7,149.7,149.7,43200000.0
2008-09-12 00:57:00,149.7,149.7,149.63,149.65,475900001.0
2008-09-12 00:58:00,149.65,149.67,149.65,149.66,129300000.0
2008-09-12 00:59:00,149.66,149.74,149.66,149.73,336500001.0
2008-09-12 01:00:00,149.73,149.82,149.71,149.81,738064802.0
2008-09-12 01:01:00,149.83,149.85,149.81,149.85,308732400.0
2008-09-12 01:02:00,149.84,149.84,149.82,149.82,255000002.0
2008-09-12 01:03:00,149.82,149.83,149.82,149.83,110100000.0
2008-09-12 01:04:00,149.83,149.85,149.83,149.85,39100000.0
2008-09-12 01:05:00,149.86,149.89,149.855,149.87,135900000.0
2008-09-12 01:06:00,149.87,149.91,149.86,149.91,181700001.0
2008-09-12 01:07:00,149.92,149.94,149.91,149.92,61100000.0
2008-09-12 01:08:00,149.92,149.94,149.91,149.94,127800000.0
2008-09-12 01:09:00,149.94,149.95,149.93,149.94,59200001.0
2008-09-12 01:10:00,149.93,149.95,149.93,149.95,60400000.0
2008-09-12 01:11:00,149.95,149.97,149.945,149.95,39824000.0
2008-09-12 01:12:00,149.945,149.95,149.915,149.95,80800000.0
2008-09-12 01:13:00,149.96,149.96,149.935,149.96,54100000.0
2008-09-12 01:14:00,149.975,150.01,149.935,149.94,254000000.0
2008-09-12 01:15:00,149.94,149.94,149.9,149.91,124800000.0
2008-09-12 01:16:00,149.91,149.92,149.91,149.92,36000000.0
2008-09-12 01:17:00,149.92,149.92,149.895,149.9,88700000.0
2008-09-12 01:18:00,149.9,149.91,149.88,149.88,85300000.0
2008-09-12 01:19:00,149.88,149.88,149.815,149.84,139200000.0
2008-09-12 01:20:00,149.84,149.85,149.84,149.84,87300000.0
2008-09-12 01:21:00,149.84,149.84,149.82,149.82,52600000.0
2008-09-12 01:22:00,149.82,149.855,149.82,149.83,59400000.0
2008-09-12 01:23:00,149.83,149.83,149.74,149.76,505699996.0
2008-09-12 01:24:00,149.765,149.78,149.76,149.77,113900000.0
2008-09-12 01:25:00,149.77,149.77,149.76,149.77,77900000.0
2008-09-12 01:26:00,149.77,149.79,149.77,149.77,87600000.0
2008-09-12 01:27:00,149.77,149.77,149.76,149.76,217700000.0
2008-09-12 01:28:00,149.76,149.77,149.76,149.77,20800000.0
2008-09-12 01:29:00,149.77,149.855,149.77,149.82,358972000.0
2008-09-12 01:30:00,149.83,149.85,149.8,149.81,536100007.0
2008-09-12 01:31:00,149.81,149.81,149.8,149.8,54600000.0
2008-09-12 01:32:00,149.8,149.81,149.78,149.78,276200000.0
2008-09-12 01:33:00,149.78,149.8,149.77,149.8,215700000.0
2008-09-12 01:34:00,149.8,149.8,149.77,149.78,405600002.0
2008-09-12 01:35:00,149.77,149.78,149.77,149.78,12000000.0
2008-09-12 01:36:00,149.78,149.83,149.77,149.83,172400003.0
2008-09-12 01:37:00,149.83,149.87,149.83,149.86,205900000.0
2008-09-12 01:38:00,149.835,149.88,149.835,149.85,180100000.0
2008-09-12 01:39:00,149.86,149.88,149.825,149.88,215200000.0
2008-09-12 01:40:00,149.88,149.95,149.86,149.95,344500000.0
2008-09-12 01:41:00,149.95,150.02,149.94,150.02,534600000.0
2008-09-12 01:42:00,150.02,150.08,150.01,150.06,581700003.0
2008-09-12 01:43:00,150.06,150.16,150.06,150.12,587200002.0
2008-09-12 01:44:00,150.12,150.17,150.1,150.16,429600001.0
2008-09-12 01:45:00,150.17,150.25,150.16,150.24,491700002.0
2008-09-12 01:46:00,150.24,150.28,150.145,150.17,756300001.0
2008-09-12 01:47:00,150.16,150.19,150.13,150.15,586600001.0
2008-09-12 01:48:00,150.155,150.155,150.12,150.125,289700000.0
2008-09-12 01:49:00,150.125,150.125,150.055,150.055,258800000.0
2008-09-12 01:50:00,150.06,150.08,150.05,150.06,31900000.0
2008-09-12 01:51:00,150.06,150.08,150.06,150.07,72400000.0
2008-09-12 01:52:00,150.07,150.125,150.07,150.09,431899999.0
2008-09-12 01:53:00,150.09,150.09,150.085,150.09,221400003.0
2008-09-12 01:54:00,150.09,150.15,150.085,150.15,331200001.0
2008-09-12 01:55:00,150.14,150.145,150.11,150.12,227600000.0
2008-09-12 01:56:00,150.11,150.12,150.09,150.09,246300000.0
2008-09-12 01:57:00,150.09,150.09,150.07,150.09,192000000.0
2008-09-12 01:58:00,150.09,150.09,150.08,150.08,133100000.0
2008-09-12 01:59:00,150.08,150.1,150.07,150.09,137000000.0
2008-09-12 02:00:00,150.09,150.1,150.05,150.1,247700000.0
2008-09-12 02:01:00,150.1,150.12,150.09,150.11,84399999.0
2008-09-12 02:02:00,150.11,150.12,150.09,150.1,212300000.0
2008-09-12 02:03:00,150.1,150.1,150.07,150.08,218800000.0
2008-09-12 02:04:00,150.08,150.08,150.02,150.02,147600000.0
2008-09-12 02:05:00,150.02,150.02,149.98,149.98,123200000.0
2008-09-12 02:06:00,149.99,150.0,149.98,150.0,169600001.0
2008-09-12 02:07:00,149.99,150.03,149.99,150.03,160300000.0
2008-09-12 02:08:00,150.04,150.13,150.04,150.12,241100000.0
2008-09-12 02:09:00,150.12,150.14,150.045,150.13,246600001.0
2008-09-12 02:10:00,150.14,150.18,150.13,150.16,178900000.0
2008-09-12 02:11:00,150.16,150.19,150.16,150.19,155600000.0
2008-09-12 02:12:00,150.18,150.24,150.16,150.23,255932400.0
2008-09-12 02:13:00,150.22,150.3,150.21,150.27,280200000.0
2008-09-12 02:14:00,150.26,150.41,150.26,150.38,476100000.0
2008-09-12 02:15:00,150.385,150.525,150.385,150.52,1162100007.0
2008-09-12 02:16:00,150.52,150.53,150.395,150.4,706400005.0
2008-09-12 02:17:00,150.4,150.405,150.295,150.335,917640003.0
2008-09-12 02:18:00,150.295,150.41,150.295,150.4,682400004.0
2008-09-12 02:19:00,150.4,150.42,150.38,150.41,671199999.0
2008-09-12 02:20:00,150.41,150.45,150.39,150.41,395899999.0
2008-09-12 02:21:00,150.43,150.43,150.355,150.37,98900000.0
2008-09-12 02:22:00,150.38,150.38,150.345,150.36,237900002.0
2008-09-12 02:23:00,150.36,150.36,150.275,150.29,350300001.0
2008-09-12 02:24:00,150.29,150.31,150.24,150.25,906400008.0
2008-09-12 02:25:00,150.24,150.28,150.24,150.25,248100005.0
2008-09-12 02:26:00,150.25,150.295,150.22,150.275,571200001.0
2008-09-12 02:27:00,150.28,150.28,150.275,150.28,142000000.0
2008-09-12 02:28:00,150.255,150.255,150.22,150.225,280800003.0
2008-09-12 02:29:00,150.225,150.235,150.21,150.21,426000001.0
2008-09-12 02:30:00,150.195,150.2,150.17,150.19,312300000.0
2008-09-12 02:31:00,150.185,150.185,150.155,150.165,263600000.0
2008-09-12 02:32:00,150.165,150.21,150.155,150.18,381400000.0
2008-09-12 02:33:00,150.18,150.185,150.16,150.175,338400001.0
2008-09-12 02:34:00,150.175,150.185,150.155,150.16,194900000.0
2008-09-12 02:35:00,150.16,150.17,150.16,150.165,100200000.0
2008-09-12 02:36:00,150.165,150.175,150.145,150.15,154400000.0
2008-09-12 02:37:00,150.16,150.17,150.11,150.125,457900001.0
2008-09-12 02:38:00,150.125,150.125,150.085,150.1,243300000.0
2008-09-12 02:39:00,150.095,150.12,150.06,150.07,455900000.0
2008-09-12 02:40:00,150.075,150.075,150.02,150.02,288300000.0
2008-09-12 02:41:00,150.02,150.02,149.87,149.875,674600000.0
2008-09-12 02:42:00,149.875,149.895,149.805,149.855,541500000.0
2008-09-12 02:43:00,149.855,149.875,149.77,149.79,394700001.0
2008-09-12 02:44:00,149.79,149.945,149.78,149.945,683254000.0
2008-09-12 02:45:00,149.945,149.98,149.92,149.97,719800002.0
2008-09-12 02:46:00,149.97,150.0,149.97,150.0,710400002.0
2008-09-12 02:47:00,150.0,150.05,150.0,150.04,524000000.0
2008-09-12 02:48:00,150.04,150.065,150.01,150.025,423300000.0
2008-09-12 02:49:00,150.035,150.05,149.915,149.96,539700000.0
2008-09-12 02:50:00,149.945,149.955,149.885,149.885,435700000.0
2008-09-12 02:51:00,149.885,149.925,149.87,149.915,375800000.0
2008-09-12 02:52:00,149.91,149.92,149.89,149.905,320999997.0
2008-09-12 02:53:00,149.915,149.955,149.91,149.955,347700003.0
2008-09-12 02:54:00,149.97,149.99,149.95,149.975,504600000.0
2008-09-12 02:55:00,149.965,149.99,149.95,149.96,481499999.0
2008-09-12 02:56:00,149.96,150.0,149.94,149.94,322100000.0
2008-09-12 02:57:00,149.955,150.0,149.955,149.985,187100000.0
2008-09-12 02:58:00,149.985,150.0,149.965,149.965,216700000.0
2008-09-12 02:59:00,149.965,149.965,149.9,149.9,427500000.0
2008-09-12 03:00:00,149.89,149.89,149.83,149.83,517800000.0
2008-09-12 03:01:00,149.83,149.84,149.7,149.7,380300000.0
2008-09-12 03:02:00,149.73,149.735,149.7,149.725,394600000.0
2008-09-12 03:03:00,149.725,149.77,149.72,149.74,263580000.0
2008-09-12 03:04:00,149.74,149.755,149.73,149.75,286100000.0
2008-09-12 03:05:00,149.75,149.76,149.685,149.76,428500002.0
2008-09-12 03:06:00,149.76,149.895,149.75,149.83,824300005.0
2008-09-12 03:07:00,149.825,149.84,149.73,149.745,600800000.0
2008-09-12 03:08:00,149.745,149.745,149.705,149.725,621200016.0
2008-09-12 03:09:00,149.725,149.73,149.56,149.59,661600003.0
2008-09-12 03:10:00,149.59,149.615,149.57,149.605,455900000.0
2008-09-12 03:11:00,149.6,149.67,149.6,149.655,538700001.0
2008-09-12 03:12:00,149.655,149.665,149.64,149.66,197800000.0
2008-09-12 03:13:00,149.66,149.66,149.655,149.655,49600000.0
2008-09-12 03:14:00,149.66,149.665,149.655,149.66,39500000.0
2008-09-12 03:15:00,149.66,149.66,149.6,149.63,412300001.0
2008-09-12 03:16:00,149.63,149.68,149.625,149.68,318399999.0
2008-09-12 03:17:00,149.69,149.69,149.685,149.685,148800000.0
2008-09-12 03:18:00,149.69,149.71,149.685,149.69,263500000.0
2008-09-12 03:19:00,149.69,149.77,149.685,149.76,195700000.0
2008-09-12 03:20:00,149.76,149.81,149.76,149.8,193899999.0
2008-09-12 03:21:00,149.79,149.82,149.765,149.805,256500000.0
2008-09-12 03:22:00,149.805,149.81,149.755,149.8,304100000.0
2008-09-12 03:23:00,149.8,149.81,149.77,149.78,444800001.0
2008-09-12 03:24:00,149.78,149.81,149.775,149.8,84600000.0
2008-09-12 03:25:00,149.8,149.81,149.77,149.77,40500000.0
2008-09-12 03:26:00,149.78,149.81,149.775,149.78,81700000.0
2008-09-12 03:27:00,149.78,149.79,149.73,149.78,379400000.0
2008-09-12 03:28:00,149.775,149.795,149.75,149.76,363300000.0
2008-09-12 03:29:00,149.75,149.765,149.715,149.75,419400000.0
2008-09-12 03:30:00,149.75,149.82,149.735,149.78,461500000.0
2008-09-12 03:31:00,149.79,149.82,149.785,149.795,392800000.0
2008-09-12 03:32:00,149.8,149.815,149.77,149.795,380500000.0
2008-09-12 03:33:00,149.795,149.83,149.765,149.805,425300000.0
2008-09-12 03:34:00,149.8,149.83,149.795,149.83,522000000.0
2008-09-12 03:35:00,149.83,149.84,149.775,149.8,530800000.0
2008-09-12 03:36:00,149.8,149.805,149.79,149.8,222400000.0
2008-09-12 03:37:00,149.8,149.81,149.79,149.8,137500000.0
2008-09-12 03:38:00,149.805,149.81,149.8,149.8,76800000.0
2008-09-12 03:39:00,149.8,149.89,149.8,149.875,350000003.0
2008-09-12 03:40:00,149.875,149.91,149.855,149.895,269900000.0
2008-09-12 03:41:00,149.9,149.915,149.885,149.885,285000000.0
2008-09-12 03:42:00,149.89,149.89,149.855,149.86,190800000.0
2008-09-12 03:43:00,149.87,149.9,149.845,149.845,489400001.0
2008-09-12 03:44:00,149.845,149.875,149.84,149.86,380100000.0
2008-09-12 03:45:00,149.86,149.86,149.85,149.85,99800000.0
2008-09-12 03:46:00,149.84,149.85,149.84,149.85,139200000.0
2008-09-12 03:47:00,149.85,149.885,149.85,149.875,217200000.0
2008-09-12 03:48:00,149.875,149.885,149.87,149.875,125600000.0
2008-09-12 03:49:00,149.875,149.905,149.875,149.9,189500000.0
2008-09-12 03:50:00,149.9,149.91,149.865,149.895,575500000.0
2008-09-12 03:51:00,149.895,149.92,149.89,149.915,429500004.0
2008-09-12 03:52:00,149.91,149.94,149.865,149.895,438200000.0
2008-09-12 03:53:00,149.9,149.955,149.895,149.94,390700000.0
2008-09-12 03:54:00,149.945,149.96,149.895,149.93,398500000.0
2008-09-12 03:55:00,149.925,149.965,149.925,149.945,380100003.0
2008-09-12 03:56:00,149.945,149.97,149.925,149.94,674900001.0
2008-09-12 03:57:00,149.94,149.98,149.935,149.96,212200000.0
2008-09-12 03:58:00,149.96,150.04,149.96,149.99,349600000.0
2008-09-12 03:59:00,149.985,150.04,149.96,149.97,352599998.0
2008-09-12 04:00:00,149.97,149.98,149.955,149.98,347199999.0
2008-09-12 04:01:00,149.98,150.07,149.965,150.07,406000000.0
2008-09-12 04:02:00,150.07,150.19,150.07,150.19,749300001.0
2008-09-12 04:03:00,150.19,150.2,150.155,150.18,857200003.0
2008-09-12 04:04:00,150.18,150.31,150.175,150.29,483299998.0
2008-09-12 04:05:00,150.29,150.29,150.175,150.19,998400001.0
2008-09-12 04:06:00,150.18,150.21,150.165,150.2,671300000.0
2008-09-12 04:07:00,150.2,150.22,150.185,150.22,268500000.0
2008-09-12 04:08:00,150.22,150.22,150.195,150.2,773400003.0
2008-09-12 04:09:00,150.195,150.23,150.17,150.17,429199999.0
2008-09-12 04:10:00,150.17,150.18,150.155,150.17,365400000.0
2008-09-12 04:11:00,150.17,150.17,150.115,150.115,137700000.0
2008-09-12 04:12:00,150.11,150.125,150.065,150.1,404600000.0
2008-09-12 04:13:00,150.1,150.11,150.08,150.08,85600000.0
2008-09-12 04:14:00,150.07,150.07,150.035,150.05,140900000.0
2008-09-12 04:15:00,150.05,150.07,150.0,150.06,386600000.0
2008-09-12 04:16:00,150.07,150.07,150.07,150.07,13000000.0
2008-09-12 04:17:00,150.07,150.07,150.05,150.07,56800000.0
2008-09-12 04:18:00,150.07,150.07,150.045,150.05,128000000.0
2008-09-12 04:19:00,150.05,150.1,150.05,150.085,405400000.0
2008-09-12 04:20:00,150.1,150.14,150.095,150.135,313000001.0
2008-09-12 04:21:00,150.14,150.18,150.135,150.17,148000000.0
2008-09-12 04:22:00,150.17,150.21,150.16,150.17,210400000.0
2008-09-12 04:23:00,150.17,150.19,150.13,150.17,459700000.0
2008-09-12 04:24:00,150.17,150.195,150.165,150.17,253800000.0
2008-09-12 04:25:00,150.17,150.17,150.115,150.115,324700000.0
2008-09-12 04:26:00,150.12,150.14,150.095,150.115,338600001.0
2008-09-12 04:27:00,150.11,150.115,150.085,150.1,237600000.0
2008-09-12 04:28:00,150.095,150.095,150.065,150.065,133200003.0
2008-09-12 04:29:00,150.07,150.08,150.065,150.08,180300001.0
2008-09-12 04:30:00,150.08,150.08,150.025,150.055,521400001.0
2008-09-12 04:31:00,150.055,150.06,150.025,150.045,484100000.0
2008-09-12 04:32:00,150.05,150.1,150.05,150.08,539000000.0
2008-09-12 04:33:00,150.08,150.15,150.08,150.135,453400000.0
2008-09-12 04:34:00,150.135,150.165,150.125,150.14,341600001.0
2008-09-12 04:35:00,150.145,150.15,150.11,150.14,524300002.0
2008-09-12 04:36:00,150.14,150.14,150.085,150.085,564900006.0
2008-09-12 04:37:00,150.085,150.1,150.08,150.08,171800002.0
2008-09-12 04:38:00,150.085,150.09,150.085,150.085,118800000.0
2008-09-12 04:39:00,150.085,150.13,150.085,150.095,638000003.0
2008-09-12 04:40:00,150.095,150.15,150.095,150.145,388200002.0
2008-09-12 04:41:00,150.135,150.16,150.125,150.135,263400004.0
2008-09-12 04:42:00,150.135,150.145,150.105,150.11,97200000.0
2008-09-12 04:43:00,150.11,150.115,150.105,150.11,102600000.0
2008-09-12 04:44:00,150.09,150.11,150.055,150.065,615500004.0
2008-09-12 04:45:00,150.065,150.08,150.05,150.08,247900000.0
2008-09-12 04:46:00,150.075,150.085,150.045,150.08,122600000.0
2008-09-12 04:47:00,150.075,150.08,150.07,150.08,30900000.0
2008-09-12 04:48:00,150.075,150.08,150.075,150.08,51100000.0
2008-09-12 04:49:00,150.08,150.08,150.06,150.07,98400000.0
2008-09-12 04:50:00,150.07,150.07,150.06,150.06,28700000.0
2008-09-12 04:51:00,150.06,150.065,150.05,150.05,82200000.0
2008-09-12 04:52:00,150.05,150.055,150.045,150.055,67100000.0
2008-09-12 04:53:00,150.055,150.06,150.045,150.045,75700000.0
2008-09-12 04:54:00,150.04,150.04,150.025,150.025,74800000.0
2008-09-12 04:55:00,150.025,150.025,149.99,149.99,188400000.0
2008-09-12 04:56:00,149.99,150.01,149.96,149.98,329700000.0
2008-09-12 04:57:00,149.99,149.99,149.98,149.98,76600000.0
2008-09-12 04:58:00,149.99,149.99,149.98,149.99,36200000.0
2008-09-12 04:59:00,149.99,150.0,149.99,149.99,41600000.0
2008-09-12 05:00:00,149.99,149.99,149.925,149.96,121500000.0
2008-09-12 05:01:00,149.96,149.96,149.925,149.925,157300000.0
2008-09-12 05:02:00,149.93,149.96,149.915,149.96,245700000.0
2008-09-12 05:03:00,149.955,150.0,149.95,149.97,333399999.0
2008-09-12 05:04:00,149.97,149.97,149.94,149.95,177000000.0
2008-09-12 05:05:00,149.95,149.975,149.95,149.965,141800000.0
2008-09-12 05:06:00,149.98,150.0,149.96,149.975,223400000.0
2008-09-12 05:07:00,149.975,150.005,149.965,149.99,170700000.0
2008-09-12 05:08:00,149.99,150.005,149.99,149.99,132900000.0
2008-09-12 05:09:00,149.99,149.99,149.965,149.98,121600000.0
2008-09-12 05:10:00,149.99,150.0,149.915,149.94,159400000.0
2008-09-12 05:11:00,149.94,150.01,149.935,149.955,333300000.0
2008-09-12 05:12:00,149.955,150.03,149.95,150.02,427300000.0
2008-09-12 05:13:00,150.02,150.02,149.975,149.99,130900000.0
2008-09-12 05:14:00,149.99,149.99,149.965,149.97,34000000.0
2008-09-12 05:15:00,149.965,150.03,149.93,150.02,174600000.0
2008-09-12 05:16:00,150.005,150.01,149.935,149.99,313900000.0
2008-09-12 05:17:00,149.99,150.02,149.97,150.01,144700000.0
2008-09-12 05:18:00,150.02,150.03,149.995,150.0,100800000.0
2008-09-12 05:19:00,150.0,150.0,149.985,149.99,45600000.0
2008-09-12 05:20:00,149.99,150.0,149.98,149.99,59200000.0
2008-09-12 05:21:00,149.98,149.99,149.93,149.99,280400000.0
2008-09-12 05:22:00,150.0,150.05,149.99,150.03,148900000.0
2008-09-12 05:23:00,150.03,150.06,150.0,150.02,146400000.0
2008-09-12 05:24:00,150.02,150.02,149.96,150.01,147800001.0
2008-09-12 05:25:00,150.01,150.01,149.935,149.94,137600000.0
2008-09-12 05:26:00,149.94,149.965,149.935,149.95,207300000.0
2008-09-12 05:27:00,149.955,149.96,149.94,149.95,417500004.0
2008-09-12 05:28:00,149.95,149.98,149.94,149.975,264500003.0
2008-09-12 05:29:00,149.98,150.005,149.98,150.0,338200000.0
2008-09-12 05:30:00,150.0,150.01,149.99,149.995,211400000.0
2008-09-12 05:31:00,149.995,150.01,149.98,149.995,344700000.0
2008-09-12 05:32:00,149.995,150.01,149.995,150.0,208000000.0
2008-09-12 05:33:00,149.995,150.0,149.97,149.98,238400002.0
2008-09-12 05:34:00,149.99,150.0,149.96,150.0,346200002.0
2008-09-12 05:35:00,150.0,150.03,150.0,150.03,279300000.0
2008-09-12 05:36:00,150.03,150.03,149.96,149.97,666300002.0
2008-09-12 05:37:00,149.965,149.99,149.965,149.98,187200001.0
2008-09-12 05:38:00,149.98,149.98,149.96,149.97,178700000.0
2008-09-12 05:39:00,149.97,149.98,149.97,149.98,42000000.0
2008-09-12 05:40:00,149.99,149.99,149.98,149.98,84900000.0
2008-09-12 05:41:00,149.98,149.98,149.97,149.97,187800000.0
2008-09-12 05:42:00,149.965,149.975,149.94,149.95,453400002.0
2008-09-12 05:43:00,149.955,149.965,149.95,149.96,361700000.0
2008-09-12 05:44:00,149.96,149.965,149.935,149.94,338999998.0
2008-09-12 05:45:00,149.94,149.96,149.94,149.95,214600000.0
2008-09-12 05:46:00,149.95,149.95,149.915,149.94,124600000.0
2008-09-12 05:47:00,149.94,149.96,149.935,149.95,358500000.0
2008-09-12 05:48:00,149.95,149.95,149.91,149.93,148800000.0
2008-09-12 05:49:00,149.93,149.93,149.925,149.93,75000000.0
2008-09-12 05:50:00,149.93,149.93,149.91,149.92,151900000.0
2008-09-12 05:51:00,149.92,149.925,149.86,149.88,409800001.0
2008-09-12 05:52:00,149.88,149.9,149.88,149.88,145900002.0
2008-09-12 05:53:00,149.88,149.88,149.86,149.87,97000001.0
2008-09-12 05:54:00,149.87,149.91,149.865,149.9,74300000.0
2008-09-12 05:55:00,149.92,149.94,149.89,149.94,339200000.0
2008-09-12 05:56:00,149.935,149.95,149.92,149.94,288600002.0
2008-09-12 05:57:00,149.94,149.94,149.94,149.94,14000000.0
2008-09-12 05:58:00,149.92,149.92,149.87,149.885,89200000.0
2008-09-12 05:59:00,149.885,149.92,149.885,149.91,244200000.0
2008-09-12 06:00:00,149.9,149.96,149.9,149.925,412200002.0
2008-09-12 06:01:00,149.925,149.925,149.845,149.86,715399998.0
2008-09-12 06:02:00,149.855,149.88,149.845,149.88,280700001.0
2008-09-12 06:03:00,149.875,149.92,149.875,149.905,563800001.0
2008-09-12 06:04:00,149.91,149.94,149.9,149.93,242200000.0
2008-09-12 06:05:00,149.93,149.95,149.905,149.905,273299997.0
2008-09-12 06:06:00,149.905,149.93,149.895,149.915,173199996.0
2008-09-12 06:07:00,149.92,149.92,149.895,149.905,329900002.0
2008-09-12 06:08:00,149.9,149.91,149.895,149.905,214300000.0
2008-09-12 06:09:00,149.91,149.95,149.9,149.92,460800000.0
2008-09-12 06:10:00,149.92,149.95,149.91,149.95,110600000.0
2008-09-12 06:11:00,149.945,149.98,149.945,149.96,188800000.0
2008-09-12 06:12:00,149.97,149.99,149.965,149.975,160200000.0
2008-09-12 06:13:00,149.98,150.0,149.975,150.0,171400000.0
2008-09-12 06:14:00,150.0,150.03,149.995,150.03,271399999.0
2008-09-12 06:15:00,150.03,150.03,150.005,150.02,286800000.0
2008-09-12 06:16:00,150.02,150.03,149.995,150.03,286500000.0
2008-09-12 06:17:00,150.03,150.04,150.015,150.025,327099999.0
2008-09-12 06:18:00,150.025,150.04,150.025,150.03,220400000.0
2008-09-12 06:19:00,150.03,150.03,150.03,150.03,12000000.0
2008-09-12 06:20:00,150.03,150.06,150.025,150.05,71400000.0
2008-09-12 06:21:00,150.05,150.07,150.045,150.07,177100000.0
2008-09-12 06:22:00,150.06,150.07,150.06,150.07,21000000.0
2008-09-12 06:23:00,150.07,150.07,150.035,150.04,120800000.0
2008-09-12 06:24:00,150.04,150.04,150.0,150.02,215400000.0
2008-09-12 06:25:00,150.025,150.05,149.99,150.01,477000003.0
2008-09-12 06:26:00,150.01,150.01,149.985,149.985,361600002.0
2008-09-12 06:27:00,149.99,150.0,149.985,150.0,106800000.0
2008-09-12 06:28:00,150.0,150.025,149.99,150.025,95800000.0
2008-09-12 06:29:00,150.04,150.04,149.995,150.015,308500000.0
2008-09-12 06:30:00,150.015,150.03,150.01,150.015,152200000.0
2008-09-12 06:31:00,150.02,150.06,150.015,150.035,356100000.0
2008-09-12 06:32:00,150.035,150.035,150.015,150.02,239400000.0
2008-09-12 06:33:00,150.02,150.07,150.02,150.07,138000000.0
2008-09-12 06:34:00,150.07,150.07,150.07,150.07,16800000.0
2008-09-12 06:35:00,150.07,150.085,150.06,150.08,267000000.0
2008-09-12 06:36:00,150.08,150.1,150.07,150.1,135100000.0
2008-09-12 06:37:00,150.1,150.14,150.09,150.13,231200001.0
2008-09-12 06:38:00,150.13,150.15,150.09,150.12,246800000.0
2008-09-12 06:39:00,150.12,150.18,150.12,150.18,58400000.0
2008-09-12 06:40:00,150.18,150.18,150.17,150.17,21000000.0
2008-09-12 06:41:00,150.16,150.22,150.16,150.2,157000000.0
2008-09-12 06:42:00,150.2,150.23,150.18,150.18,139100000.0
2008-09-12 06:43:00,150.18,150.2,150.165,150.17,131200004.0
2008-09-12 06:44:00,150.17,150.17,150.105,150.13,438699995.0
2008-09-12 06:45:00,150.12,150.12,150.105,150.12,396000005.0
2008-09-12 06:46:00,150.12,150.12,150.1,150.1,34800000.0
2008-09-12 06:47:00,150.1,150.1,150.08,150.09,149600000.0
2008-09-12 06:48:00,150.075,150.09,150.075,150.08,322000000.0
2008-09-12 06:49:00,150.08,150.12,150.075,150.115,240200000.0
2008-09-12 06:50:00,150.12,150.16,150.115,150.12,509100000.0
2008-09-12 06:51:00,150.12,150.135,150.09,150.115,423000000.0
2008-09-12 06:52:00,150.11,150.12,150.095,150.11,302200000.0
2008-09-12 06:53:00,150.105,150.145,150.095,150.14,249200000.0
2008-09-12 06:54:00,150.135,150.145,150.12,150.135,95800000.0
2008-09-12 06:55:00,150.135,150.14,150.13,150.13,102200000.0
2008-09-12 06:56:00,150.125,150.125,150.115,150.115,227400001.0
2008-09-12 06:57:00,150.115,150.125,150.095,150.125,321399999.0
2008-09-12 06:58:00,150.125,150.14,150.12,150.13,300600001.0
2008-09-12 06:59:00,150.13,150.14,150.085,150.14,396700000.0
2008-09-12 07:00:00,150.14,150.16,150.125,150.145,384400002.0
2008-09-12 07:01:00,150.145,150.16,150.135,150.16,75300000.0
2008-09-12 07:02:00,150.16,150.16,150.12,150.12,22400000.0
2008-09-12 07:03:00,150.12,150.12,150.08,150.09,88000000.0
2008-09-12 07:04:00,150.09,150.09,150.065,150.09,421799998.0
2008-09-12 07:05:00,150.09,150.09,150.045,150.05,234800000.0
2008-09-12 07:06:00,150.05,150.06,149.985,149.985,390200000.0
2008-09-12 07:07:00,149.985,150.0,149.965,150.0,567100001.0
2008-09-12 07:08:00,150.0,150.01,149.99,150.0,65900000.0
2008-09-12 07:09:00,150.0,150.03,150.0,150.005,242200000.0
2008-09-12 07:10:00,150.0,150.03,149.985,150.005,621500000.0
2008-09-12 07:11:00,150.01,150.035,149.995,150.02,245100001.0
2008-09-12 07:12:00,150.03,150.04,150.005,150.01,266300000.0
2008-09-12 07:13:00,150.02,150.02,149.97,149.98,304100000.0
2008-09-12 07:14:00,149.98,149.99,149.98,149.985,170400000.0
2008-09-12 07:15:00,149.99,149.99,149.97,149.97,160200000.0
2008-09-12 07:16:00,149.97,149.97,149.94,149.96,172700001.0
2008-09-12 07:17:00,149.96,149.97,149.95,149.96,132700000.0
2008-09-12 07:18:00,149.96,149.99,149.96,149.99,226300000.0
2008-09-12 07:19:00,149.98,150.0,149.98,149.995,301700000.0
2008-09-12 07:20:00,149.995,150.01,149.995,150.0,119900000.0
2008-09-12 07:21:00,150.0,150.05,150.0,150.02,517700000.0
2008-09-12 07:22:00,150.015,150.025,150.015,150.015,302400012.0
2008-09-12 07:23:00,150.02,150.02,150.0,150.0,172800002.0
2008-09-12 07:24:00,150.02,150.05,149.995,150.02,390100000.0
2008-09-12 07:25:00,150.025,150.05,150.025,150.04,175100000.0
2008-09-12 07:26:00,150.04,150.08,150.04,150.075,476700000.0
2008-09-12 07:27:00,150.075,150.12,150.075,150.105,264200000.0
2008-09-12 07:28:00,150.105,150.11,150.105,150.11,71900000.0
2008-09-12 07:29:00,150.105,150.105,150.07,150.095,393800000.0
2008-09-12 07:30:00,150.095,150.18,150.095,150.17,714000000.0
2008-09-12 07:31:00,150.175,150.22,150.175,150.2,593700000.0
2008-09-12 07:32:00,150.2,150.21,150.17,150.175,370900000.0
2008-09-12 07:33:00,150.175,150.19,150.165,150.175,363900000.0
2008-09-12 07:34:00,150.175,150.175,150.15,150.15,388099999.0
2008-09-12 07:35:00,150.15,150.15,150.125,150.13,342000001.0
2008-09-12 07:36:00,150.13,150.17,150.13,150.14,320100000.0
2008-09-12 07:37:00,150.15,150.18,150.135,150.165,346000000.0
2008-09-12 07:38:00,150.17,150.175,150.155,150.155,143700000.0
2008-09-12 07:39:00,150.155,150.185,150.15,150.16,254600000.0
2008-09-12 07:40:00,150.17,150.225,150.16,150.22,520000002.0
2008-09-12 07:41:00,150.22,150.23,150.195,150.2,624100000.0
2008-09-12 07:42:00,150.2,150.26,150.195,150.25,180400000.0
2008-09-12 07:43:00,150.25,150.25,150.21,150.25,150700000.0
2008-09-12 07:44:00,150.245,150.27,150.24,150.26,372700000.0
2008-09-12 07:45:00,150.27,150.3,150.265,150.3,316700000.0
2008-09-12 07:46:00,150.3,150.31,150.3,150.3,279400000.0
2008-09-12 07:47:00,150.31,150.38,150.295,150.38,422200003.0
2008-09-12 07:48:00,150.38,150.41,150.36,150.405,406100000.0
2008-09-12 07:49:00,150.41,150.485,150.39,150.42,988699998.0
2008-09-12 07:50:00,150.41,150.43,150.385,150.42,757700001.0
2008-09-12 07:51:00,150.42,150.43,150.405,150.43,602900003.0
2008-09-12 07:52:00,150.415,150.43,150.405,150.41,514000000.0
2008-09-12 07:53:00,150.41,150.41,150.29,150.29,598599999.0
2008-09-12 07:54:00,150.29,150.315,150.26,150.3,634800000.0
2008-09-12 07:55:00,150.31,150.39,150.295,150.31,1077400001.0
2008-09-12 07:56:00,150.31,150.37,150.31,150.365,370300000.0
2008-09-12 07:57:00,150.365,150.37,150.34,150.35,277599999.0
2008-09-12 07:58:00,150.35,150.43,150.35,150.42,655500001.0
2008-09-12 07:59:00,150.42,150.44,150.39,150.405,391099999.0
2008-09-12 08:00:00,150.405,150.44,150.4,150.44,569600000.0
2008-09-12 08:01:00,150.44,150.485,150.42,150.465,927300000.0
2008-09-12 08:02:00,150.465,150.485,150.41,150.41,1008499999.0
2008-09-12 08:03:00,150.405,150.41,150.385,150.4,532700000.0
2008-09-12 08:04:00,150.395,150.42,150.395,150.41,334900000.0
2008-09-12 08:05:00,150.41,150.41,150.365,150.405,683000000.0
2008-09-12 08:06:00,150.41,150.41,150.38,150.395,639500000.0
2008-09-12 08:07:00,150.39,150.41,150.355,150.365,1035600001.0
2008-09-12 08:08:00,150.365,150.39,150.36,150.37,1011400001.0
2008-09-12 08:09:00,150.37,150.385,150.34,150.34,750500001.0
2008-09-12 08:10:00,150.345,150.36,150.31,150.33,852400000.0
2008-09-12 08:11:00,150.32,150.34,150.31,150.32,421700000.0
2008-09-12 08:12:00,150.32,150.37,150.32,150.36,368600000.0
2008-09-12 08:13:00,150.36,150.4,150.34,150.34,956199999.0
2008-09-12 08:14:00,150.34,150.39,150.34,150.36,888800004.0
2008-09-12 08:15:00,150.36,150.375,150.33,150.345,644400000.0
2008-09-12 08:16:00,150.335,150.35,150.315,150.335,732500000.0
2008-09-12 08:17:00,150.34,150.39,150.325,150.38,825499997.0
2008-09-12 08:18:00,150.38,150.38,150.335,150.365,863599996.0
2008-09-12 08:19:00,150.365,150.365,150.33,150.335,567299999.0
2008-09-12 08:20:00,150.335,150.35,150.33,150.335,735799999.0
2008-09-12 08:21:00,150.335,150.36,150.32,150.36,528700000.0
2008-09-12 08:22:00,150.35,150.43,150.35,150.43,629300000.0
2008-09-12 08:23:00,150.44,150.51,150.43,150.51,613800000.0
2008-09-12 08:24:00,150.51,150.65,150.51,150.65,1138600000.0
2008-09-12 08:25:00,150.645,150.68,150.58,150.63,1057000000.0
2008-09-12 08:26:00,150.63,150.66,150.595,150.66,1142520001.0
2008-09-12 08:27:00,150.66,150.71,150.66,150.71,346800000.0
2008-09-12 08:28:00,150.7,150.7,150.67,150.67,730000001.0
2008-09-12 08:29:00,150.67,150.685,150.635,150.645,1080300001.0
2008-09-12 08:30:00,150.65,150.66,150.615,150.63,677099999.0
2008-09-12 08:31:00,150.63,150.71,150.625,150.705,940600000.0
2008-09-12 08:32:00,150.71,150.715,150.65,150.66,434200000.0
2008-09-12 08:33:00,150.66,150.72,150.64,150.7,730400000.0
2008-09-12 08:34:00,150.71,150.78,150.71,150.78,697800000.0
2008-09-12 08:35:00,150.78,150.87,150.77,150.87,799400000.0
2008-09-12 08:36:00,150.87,151.02,150.87,151.005,1117500001.0
2008-09-12 08:37:00,150.995,151.05,150.97,151.02,910900000.0
2008-09-12 08:38:00,151.02,151.03,150.965,150.98,430237500.0
2008-09-12 08:39:00,150.98,151.065,150.975,151.065,666100000.0
2008-09-12 08:40:00,151.065,151.1,151.04,151.09,721050000.0
2008-09-12 08:41:00,151.09,151.095,151.035,151.05,680400001.0
2008-09-12 08:42:00,151.055,151.08,151.03,151.06,853700001.0
2008-09-12 08:43:00,151.06,151.12,151.05,151.12,485200000.0
2008-09-12 08:44:00,151.12,151.125,151.075,151.08,452199999.0
2008-09-12 08:45:00,151.09,151.09,151.045,151.05,249600000.0
2008-09-12 08:46:00,151.045,151.045,150.98,150.995,546400001.0
2008-09-12 08:47:00,150.985,151.03,150.97,151.01,393800000.0
2008-09-12 08:48:00,151.01,151.01,150.95,150.96,649799999.0
2008-09-12 08:49:00,150.96,150.975,150.94,150.95,346900001.0
2008-09-12 08:50:00,150.945,150.97,150.945,150.97,386840501.0
2008-09-12 08:51:00,150.97,150.99,150.965,150.98,347400000.0
2008-09-12 08:52:00,150.98,151.06,150.97,150.98,616100001.0
2008-09-12 08:53:00,150.98,151.02,150.98,150.99,575940500.0
2008-09-12 08:54:00,150.99,151.0,150.94,150.94,478700000.0
2008-09-12 08:55:00,150.94,150.95,150.915,150.94,383940500.0
2008-09-12 08:56:00,150.94,150.94,150.91,150.915,318600000.0
2008-09-12 08:57:00,150.915,150.95,150.89,150.95,507500000.0
2008-09-12 08:58:00,150.95,151.04,150.94,151.03,411740500.0
2008-09-12 08:59:00,151.03,151.08,151.03,151.07,486740499.0
2008-09-12 09:00:00,151.07,151.15,151.04,151.14,387000000.0
2008-09-12 09:01:00,151.13,151.175,151.13,151.17,307700000.0
2008-09-12 09:02:00,151.17,151.225,151.16,151.2,408500000.0
2008-09-12 09:03:00,151.21,151.34,151.2,151.335,639400001.0
2008-09-12 09:04:00,151.33,151.435,151.32,151.43,567440500.0
2008-09-12 09:05:00,151.43,151.44,151.36,151.42,683800001.0
2008-09-12 09:06:00,151.415,151.54,151.415,151.5,1113199998.0
2008-09-12 09:07:00,151.5,151.535,151.465,151.475,1111199997.0
2008-09-12 09:08:00,151.475,151.475,151.445,151.45,620700002.0
2008-09-12 09:09:00,151.45,151.505,151.44,151.5,856199999.0
2008-09-12 09:10:00,151.5,151.63,151.5,151.61,449400000.0
2008-09-12 09:11:00,151.61,151.655,151.575,151.635,1140800003.0
2008-09-12 09:12:00,151.635,151.64,151.565,151.58,1494700003.0
2008-09-12 09:13:00,151.59,151.6,151.555,151.58,670000000.0
2008-09-12 09:14:00,151.57,151.595,151.53,151.54,882500002.0
2008-09-12 09:15:00,151.54,151.56,151.53,151.55,995400004.0
2008-09-12 09:16:00,151.55,151.55,151.48,151.49,752800001.0
2008-09-12 09:17:00,151.49,151.5,151.47,151.48,924300005.0
2008-09-12 09:18:00,151.48,151.485,151.37,151.37,772785001.0
2008-09-12 09:19:00,151.37,151.38,151.245,151.265,1005300006.0
2008-09-12 09:20:00,151.28,151.33,151.255,151.33,734400002.0
2008-09-12 09:21:00,151.33,151.33,151.265,151.29,903700001.0
2008-09-12 09:22:00,151.275,151.3,151.255,151.3,490100002.0
2008-09-12 09:23:00,151.3,151.36,151.275,151.36,721100003.0
2008-09-12 09:24:00,151.36,151.46,151.36,151.455,629500001.0
2008-09-12 09:25:00,151.455,151.47,151.39,151.47,444100001.0
2008-09-12 09:26:00,151.46,151.49,151.455,151.47,387299999.0
2008-09-12 09:27:00,151.46,151.48,151.46,151.47,419800001.0
2008-09-12 09:28:00,151.46,151.47,151.435,151.455,418699999.0
2008-09-12 09:29:00,151.455,151.46,151.415,151.46,687600001.0
2008-09-12 09:30:00,151.46,151.47,151.425,151.46,452667501.0
2008-09-12 09:31:00,151.46,151.46,151.28,151.28,1309800014.0
2008-09-12 09:32:00,151.29,151.3,151.24,151.245,1162100007.0
2008-09-12 09:33:00,151.255,151.255,151.16,151.225,940699999.0
2008-09-12 09:34:00,151.225,151.27,151.225,151.27,421200001.0
2008-09-12 09:35:00,151.255,151.27,151.25,151.26,223700000.0
2008-09-12 09:36:00,151.26,151.27,151.24,151.26,161300000.0
2008-09-12 09:37:00,151.26,151.27,151.25,151.25,246999999.0
2008-09-12 09:38:00,151.25,151.28,151.185,151.28,593199998.0
2008-09-12 09:39:00,151.28,151.3,151.235,151.28,267567500.0
2008-09-12 09:40:00,151.28,151.29,151.235,151.235,590067497.0
2008-09-12 09:41:00,151.24,151.24,151.21,151.21,624999997.0
2008-09-12 09:42:00,151.22,151.25,151.22,151.25,263700000.0
2008-09-12 09:43:00,151.25,151.25,151.23,151.23,224300000.0
2008-09-12 09:44:00,151.23,151.23,151.18,151.19,188400000.0
2008-09-12 09:45:00,151.19,151.23,151.19,151.23,194100000.0
2008-09-12 09:46:00,151.23,151.25,151.21,151.25,251700000.0
2008-09-12 09:47:00,151.25,151.32,151.245,151.3,493300000.0
2008-09-12 09:48:00,151.29,151.3,151.26,151.27,393300000.0
2008-09-12 09:49:00,151.26,151.28,151.25,151.27,168000000.0
2008-09-12 09:50:00,151.27,151.28,151.26,151.26,116900000.0
2008-09-12 09:51:00,151.26,151.27,151.235,151.24,277700001.0
2008-09-12 09:52:00,151.24,151.25,151.18,151.18,393699999.0
2008-09-12 09:53:00,151.19,151.24,151.18,151.23,390200000.0
2008-09-12 09:54:00,151.23,151.25,151.19,151.24,451900000.0
2008-09-12 09:55:00,151.24,151.26,151.23,151.25,143900000.0
2008-09-12 09:56:00,151.25,151.29,151.24,151.24,389000000.0
2008-09-12 09:57:00,151.25,151.25,151.24,151.24,93400000.0
2008-09-12 09:58:00,151.24,151.24,151.2,151.2,255200000.0
2008-09-12 09:59:00,151.21,151.27,151.21,151.27,131700000.0
2008-09-12 10:00:00,151.28,151.32,151.27,151.31,430300001.0
2008-09-12 10:01:00,151.32,151.375,151.32,151.375,405000000.0
2008-09-12 10:02:00,151.375,151.4,151.37,151.39,365000000.0
2008-09-12 10:03:00,151.39,151.45,151.39,151.45,402300000.0
2008-09-12 10:04:00,151.45,151.51,151.43,151.51,377600000.0
2008-09-12 10:05:00,151.51,151.53,151.5,151.51,346100000.0
2008-09-12 10:06:00,151.51,151.53,151.5,151.52,302400000.0
2008-09-12 10:07:00,151.52,151.52,151.35,151.36,547300000.0
2008-09-12 10:08:00,151.36,151.375,151.33,151.35,441900000.0
2008-09-12 10:09:00,151.36,151.38,151.33,151.33,411300000.0
2008-09-12 10:10:00,151.33,151.36,151.33,151.34,401600000.0
2008-09-12 10:11:00,151.33,151.38,151.305,151.37,537200002.0
2008-09-12 10:12:00,151.37,151.47,151.37,151.46,456400000.0
2008-09-12 10:13:00,151.46,151.54,151.45,151.53,414400000.0
2008-09-12 10:14:00,151.53,151.54,151.495,151.53,360700000.0
2008-09-12 10:15:00,151.53,151.55,151.5,151.54,398700000.0
2008-09-12 10:16:00,151.53,151.53,151.51,151.51,390600000.0
2008-09-12 10:17:00,151.51,151.515,151.47,151.51,467500000.0
2008-09-12 10:18:00,151.52,151.53,151.465,151.48,486600001.0
2008-09-12 10:19:00,151.48,151.54,151.47,151.52,827999997.0
2008-09-12 10:20:00,151.52,151.525,151.5,151.51,673100006.0
2008-09-12 10:21:00,151.52,151.58,151.51,151.58,348100000.0
2008-09-12 10:22:00,151.58,151.6,151.57,151.59,184200000.0
2008-09-12 10:23:00,151.59,151.67,151.59,151.67,315600000.0
2008-09-12 10:24:00,151.67,151.745,151.67,151.7,494600000.0
2008-09-12 10:25:00,151.7,151.71,151.65,151.67,644199999.0
2008-09-12 10:26:00,151.67,151.69,151.655,151.67,368100001.0
2008-09-12 10:27:00,151.68,151.68,151.64,151.65,788999999.0
2008-09-12 10:28:00,151.65,151.66,151.62,151.63,400600000.0
2008-09-12 10:29:00,151.63,151.65,151.62,151.635,493100000.0
2008-09-12 10:30:00,151.635,151.67,151.605,151.65,806800000.0
2008-09-12 10:31:00,151.645,151.72,151.645,151.72,676000000.0
2008-09-12 10:32:00,151.72,151.73,151.685,151.69,657800000.0
2008-09-12 10:33:00,151.69,151.7,151.64,151.685,625400001.0
2008-09-12 10:34:00,151.685,151.7,151.65,151.66,729500000.0
2008-09-12 10:35:00,151.66,151.67,151.65,151.65,637800000.0
2008-09-12 10:36:00,151.66,151.66,151.625,151.65,218900001.0
2008-09-12 10:37:00,151.65,151.65,151.6,151.6,250199999.0
2008-09-12 10:38:00,151.61,151.64,151.59,151.61,262499999.0
2008-09-12 10:39:00,151.6,151.62,151.6,151.6,236700000.0
2008-09-12 10:40:00,151.6,151.61,151.6,151.61,125500000.0
2008-09-12 10:41:00,151.61,151.63,151.6,151.62,217100000.0
2008-09-12 10:42:00,151.62,151.64,151.61,151.64,166500000.0
2008-09-12 10:43:00,151.64,151.7,151.64,151.7,326700000.0
2008-09-12 10:44:00,151.7,151.715,151.675,151.69,256800001.0
2008-09-12 10:45:00,151.7,151.71,151.69,151.7,181500000.0
2008-09-12 10:46:00,151.71,151.74,151.675,151.73,644800000.0
2008-09-12 10:47:00,151.74,151.75,151.685,151.73,758100000.0
2008-09-12 10:48:00,151.73,151.81,151.73,151.805,445900000.0
2008-09-12 10:49:00,151.81,151.86,151.81,151.84,403999999.0
2008-09-12 10:50:00,151.83,151.84,151.8,151.81,353300000.0
2008-09-12 10:51:00,151.81,151.86,151.79,151.81,673000001.0
2008-09-12 10:52:00,151.81,151.81,151.725,151.74,426100000.0
2008-09-12 10:53:00,151.74,151.75,151.72,151.73,410000000.0
2008-09-12 10:54:00,151.73,151.73,151.71,151.71,496500000.0
2008-09-12 10:55:00,151.71,151.75,151.7,151.74,728300003.0
2008-09-12 10:56:00,151.75,151.78,151.71,151.76,627800004.0
2008-09-12 10:57:00,151.76,151.76,151.72,151.725,645300001.0
2008-09-12 10:58:00,151.73,151.765,151.73,151.74,694400002.0
2008-09-12 10:59:00,151.74,151.74,151.71,151.735,992800001.0
2008-09-12 11:00:00,151.74,151.74,151.665,151.68,723400000.0
2008-09-12 11:01:00,151.68,151.7,151.66,151.7,499400001.0
2008-09-12 11:02:00,151.685,151.69,151.65,151.66,382800000.0
2008-09-12 11:03:00,151.67,151.68,151.595,151.605,1028299996.0
2008-09-12 11:04:00,151.605,151.61,151.59,151.6,459200000.0
2008-09-12 11:05:00,151.59,151.66,151.59,151.66,429900000.0
2008-09-12 11:06:00,151.66,151.7,151.66,151.69,491100000.0
2008-09-12 11:07:00,151.695,151.73,151.68,151.72,349500000.0
2008-09-12 11:08:00,151.72,151.76,151.7,151.73,384400000.0
2008-09-12 11:09:00,151.73,151.75,151.665,151.67,559500000.0
2008-09-12 11:10:00,151.67,151.68,151.67,151.67,203700000.0
2008-09-12 11:11:00,151.67,151.68,151.64,151.65,280900000.0
2008-09-12 11:12:00,151.65,151.66,151.615,151.66,749999998.0
2008-09-12 11:13:00,151.66,151.73,151.655,151.715,841700000.0
2008-09-12 11:14:00,151.715,151.72,151.625,151.625,1055000000.0
2008-09-12 11:15:00,151.625,151.63,151.615,151.63,257000001.0
2008-09-12 11:16:00,151.63,151.68,151.615,151.615,751300002.0
2008-09-12 11:17:00,151.615,151.63,151.59,151.6,580600000.0
2008-09-12 11:18:00,151.6,151.625,151.59,151.6,371100000.0
2008-09-12 11:19:00,151.6,151.61,151.5,151.55,1076699998.0
2008-09-12 11:20:00,151.55,151.55,151.515,151.53,422100001.0
2008-09-12 11:21:00,151.53,151.53,151.46,151.49,343300000.0
2008-09-12 11:22:00,151.49,151.49,151.47,151.48,325200001.0
2008-09-12 11:23:00,151.48,151.48,151.43,151.445,579400000.0
2008-09-12 11:24:00,151.45,151.46,151.41,151.43,419300000.0
2008-09-12 11:25:00,151.43,151.53,151.425,151.53,583400001.0
2008-09-12 11:26:00,151.52,151.555,151.48,151.48,585600001.0
2008-09-12 11:27:00,151.48,151.485,151.44,151.45,477200000.0
2008-09-12 11:28:00,151.45,151.5,151.45,151.48,402300000.0
2008-09-12 11:29:00,151.48,151.49,151.46,151.46,196900000.0
2008-09-12 11:30:00,151.465,151.53,151.465,151.53,432200000.0
2008-09-12 11:31:00,151.52,151.54,151.52,151.52,514800000.0
2008-09-12 11:32:00,151.52,151.56,151.52,151.55,458800000.0
2008-09-12 11:33:00,151.54,151.57,151.53,151.57,211600000.0
2008-09-12 11:34:00,151.56,151.57,151.52,151.53,453300000.0
2008-09-12 11:35:00,151.53,151.54,151.51,151.52,345900000.0
2008-09-12 11:36:00,151.52,151.52,151.465,151.49,527099999.0
2008-09-12 11:37:00,151.49,151.57,151.49,151.53,366900000.0
2008-09-12 11:38:00,151.53,151.56,151.53,151.53,277200000.0
2008-09-12 11:39:00,151.53,151.56,151.53,151.56,209100000.0
2008-09-12 11:40:00,151.56,151.58,151.55,151.56,159900000.0
2008-09-12 11:41:00,151.56,151.56,151.52,151.52,226800000.0
2008-09-12 11:42:00,151.52,151.53,151.52,151.53,194700000.0
2008-09-12 11:43:00,151.53,151.53,151.52,151.52,46600000.0
2008-09-12 11:44:00,151.52,151.52,151.47,151.48,153200000.0
2008-09-12 11:45:00,151.48,151.48,151.41,151.44,416299999.0
2008-09-12 11:46:00,151.45,151.45,151.43,151.43,195600000.0
2008-09-12 11:47:00,151.43,151.44,151.42,151.43,223800000.0
2008-09-12 11:48:00,151.43,151.44,151.405,151.42,248200000.0
2008-09-12 11:49:00,151.42,151.45,151.4,151.405,416700000.0
2008-09-12 11:50:00,151.4,151.41,151.35,151.39,427400001.0
2008-09-12 11:51:00,151.38,151.42,151.38,151.4,277800000.0
2008-09-12 11:52:00,151.4,151.4,151.37,151.39,290200000.0
2008-09-12 11:53:00,151.39,151.42,151.39,151.42,223400000.0
2008-09-12 11:54:00,151.42,151.42,151.405,151.41,312399999.0
2008-09-12 11:55:00,151.41,151.45,151.4,151.45,196900000.0
2008-09-12 11:56:00,151.45,151.46,151.45,151.46,66000000.0
2008-09-12 11:57:00,151.46,151.49,151.42,151.43,325600000.0
2008-09-12 11:58:00,151.43,151.43,151.41,151.41,371600000.0
2008-09-12 11:59:00,151.41,151.43,151.4,151.42,313000000.0
2008-09-12 12:00:00,151.42,151.46,151.41,151.45,344400000.0
2008-09-12 12:01:00,151.45,151.5,151.435,151.48,159800000.0
2008-09-12 12:02:00,151.48,151.5,151.45,151.46,236500001.0
2008-09-12 12:03:00,151.46,151.57,151.46,151.565,600700000.0
2008-09-12 12:04:00,151.565,151.6,151.555,151.6,398400000.0
2008-09-12 12:05:00,151.6,151.61,151.585,151.6,209100000.0
2008-09-12 12:06:00,151.61,151.71,151.61,151.71,589200000.0
2008-09-12 12:07:00,151.71,151.72,151.68,151.69,755200002.0
2008-09-12 12:08:00,151.69,151.73,151.685,151.715,780900001.0
2008-09-12 12:09:00,151.71,151.745,151.705,151.73,340100000.0
2008-09-12 12:10:00,151.73,151.73,151.675,151.675,1273600011.0
2008-09-12 12:11:00,151.68,151.69,151.655,151.68,688000005.0
2008-09-12 12:12:00,151.68,151.69,151.665,151.67,338900000.0
2008-09-12 12:13:00,151.67,151.69,151.665,151.69,747199998.0
2008-09-12 12:14:00,151.69,151.73,151.68,151.68,610000002.0
2008-09-12 12:15:00,151.68,151.7,151.64,151.7,811900000.0
2008-09-12 12:16:00,151.695,151.7,151.665,151.68,1118100003.0
2008-09-12 12:17:00,151.69,151.695,151.645,151.68,1050700003.0
2008-09-12 12:18:00,151.68,151.705,151.665,151.7,845600001.0
2008-09-12 12:19:00,151.695,151.735,151.685,151.715,1198699999.0
2008-09-12 12:20:00,151.715,151.715,151.64,151.65,1234999998.0
2008-09-12 12:21:00,151.66,151.66,151.635,151.64,1097400008.0
2008-09-12 12:22:00,151.64,151.64,151.61,151.62,705400000.0
2008-09-12 12:23:00,151.62,151.625,151.595,151.615,562000001.0
2008-09-12 12:24:00,151.62,151.62,151.53,151.54,747900003.0
2008-09-12 12:25:00,151.54,151.54,151.49,151.49,422800001.0
2008-09-12 12:26:00,151.49,151.52,151.49,151.495,362900001.0
2008-09-12 12:27:00,151.51,151.6,151.505,151.59,256000000.0
2008-09-12 12:28:00,151.6,151.61,151.555,151.58,209699999.0
2008-09-12 12:29:00,151.58,151.59,151.57,151.58,125600000.0
2008-09-12 12:30:00,151.58,151.66,151.58,151.66,336700000.0
2008-09-12 12:31:00,151.66,151.66,151.64,151.64,215099999.0
2008-09-12 12:32:00,151.63,151.66,151.63,151.65,217000000.0
2008-09-12 12:33:00,151.65,151.65,151.62,151.62,157300000.0
2008-09-12 12:34:00,151.62,151.67,151.6,151.67,305200000.0
2008-09-12 12:35:00,151.67,151.67,151.65,151.66,177900000.0
2008-09-12 12:36:00,151.65,151.65,151.63,151.65,189800000.0
2008-09-12 12:37:00,151.65,151.67,151.64,151.645,493900000.0
2008-09-12 12:38:00,151.64,151.66,151.62,151.63,487099999.0
2008-09-12 12:39:00,151.635,151.635,151.615,151.63,97100000.0
2008-09-12 12:40:00,151.63,151.63,151.54,151.54,259800000.0
2008-09-12 12:41:00,151.54,151.55,151.455,151.46,431100000.0
2008-09-12 12:42:00,151.46,151.535,151.46,151.525,604200000.0
2008-09-12 12:43:00,151.53,151.53,151.48,151.53,579599999.0
2008-09-12 12:44:00,151.53,151.56,151.51,151.51,393500000.0
2008-09-12 12:45:00,151.51,151.51,151.395,151.43,541300000.0
2008-09-12 12:46:00,151.43,151.43,151.35,151.38,407899997.0
2008-09-12 12:47:00,151.38,151.41,151.37,151.41,261100000.0
2008-09-12 12:48:00,151.41,151.41,151.375,151.375,150500000.0
2008-09-12 12:49:00,151.38,151.38,151.36,151.36,148800000.0
2008-09-12 12:50:00,151.36,151.39,151.36,151.37,225700001.0
2008-09-12 12:51:00,151.37,151.38,151.34,151.34,204900000.0
2008-09-12 12:52:00,151.34,151.34,151.305,151.34,227200000.0
2008-09-12 12:53:00,151.335,151.34,151.31,151.32,298800000.0
2008-09-12 12:54:00,151.32,151.32,151.3,151.31,165300000.0
2008-09-12 12:55:00,151.31,151.31,151.3,151.31,127600000.0
2008-09-12 12:56:00,151.32,151.32,151.3,151.31,161900000.0
2008-09-12 12:57:00,151.31,151.31,151.3,151.31,235500000.0
2008-09-12 12:58:00,151.31,151.31,151.24,151.25,543300000.0
2008-09-12 12:59:00,151.255,151.36,151.255,151.32,507600000.0
2008-09-12 13:00:00,151.32,151.34,151.31,151.33,249000000.0
2008-09-12 13:01:00,151.33,151.41,151.33,151.41,356000000.0
2008-09-12 13:02:00,151.42,151.47,151.36,151.38,530800000.0
2008-09-12 13:03:00,151.38,151.47,151.38,151.42,655999999.0
2008-09-12 13:04:00,151.42,151.445,151.42,151.44,194600000.0
2008-09-12 13:05:00,151.44,151.46,151.41,151.42,267200000.0
2008-09-12 13:06:00,151.41,151.42,151.35,151.37,395800000.0
2008-09-12 13:07:00,151.37,151.37,151.31,151.31,380300000.0
2008-09-12 13:08:00,151.305,151.32,151.26,151.27,547200003.0
2008-09-12 13:09:00,151.27,151.28,151.155,151.165,751699999.0
2008-09-12 13:10:00,151.155,151.17,151.09,151.12,924100001.0
2008-09-12 13:11:00,151.12,151.135,151.1,151.115,683300000.0
2008-09-12 13:12:00,151.115,151.185,151.095,151.18,448699999.0
2008-09-12 13:13:00,151.19,151.2,151.165,151.17,140100000.0
2008-09-12 13:14:00,151.17,151.17,151.14,151.16,185899998.0
2008-09-12 13:15:00,151.16,151.22,151.15,151.22,403500000.0
2008-09-12 13:16:00,151.22,151.27,151.22,151.255,363700000.0
2008-09-12 13:17:00,151.26,151.26,151.185,151.2,459600000.0
2008-09-12 13:18:00,151.2,151.23,151.18,151.23,385400000.0
2008-09-12 13:19:00,151.22,151.23,151.16,151.19,434400000.0
2008-09-12 13:20:00,151.19,151.19,151.15,151.16,598000000.0
2008-09-12 13:21:00,151.17,151.17,151.14,151.15,380999999.0
2008-09-12 13:22:00,151.15,151.15,151.14,151.15,320200000.0
2008-09-12 13:23:00,151.155,151.17,151.15,151.17,244900000.0
2008-09-12 13:24:00,151.17,151.18,151.16,151.18,264200000.0
2008-09-12 13:25:00,151.175,151.2,151.14,151.14,346700000.0
2008-09-12 13:26:00,151.13,151.13,151.06,151.08,358200000.0
2008-09-12 13:27:00,151.08,151.13,151.065,151.08,383200000.0
2008-09-12 13:28:00,151.08,151.08,151.045,151.08,327100000.0
2008-09-12 13:29:00,151.08,151.1,151.04,151.08,635500002.0
2008-09-12 13:30:00,151.075,151.09,151.03,151.03,502800000.0
2008-09-12 13:31:00,151.03,151.03,150.85,150.905,1091800005.0
2008-09-12 13:32:00,150.905,150.95,150.895,150.93,1398800002.0
2008-09-12 13:33:00,150.94,150.95,150.925,150.935,403700000.0
2008-09-12 13:34:00,150.935,150.97,150.895,150.955,809400001.0
2008-09-12 13:35:00,150.96,151.01,150.945,150.99,570400002.0
2008-09-12 13:36:00,150.99,151.0,150.93,150.94,728900000.0
2008-09-12 13:37:00,150.94,150.94,150.855,150.87,749600001.0
2008-09-12 13:38:00,150.87,150.91,150.815,150.82,1282700004.0
2008-09-12 13:39:00,150.83,150.83,150.615,150.615,1181399999.0
2008-09-12 13:40:00,150.615,150.76,150.615,150.76,919100001.0
2008-09-12 13:41:00,150.76,150.85,150.74,150.85,956900000.0
2008-09-12 13:42:00,150.85,150.86,150.77,150.79,971799997.0
2008-09-12 13:43:00,150.79,150.86,150.76,150.85,570800000.0
2008-09-12 13:44:00,150.845,150.85,150.76,150.77,628999999.0
2008-09-12 13:45:00,150.77,150.82,150.74,150.81,862000001.0
2008-09-12 13:46:00,150.81,150.84,150.8,150.82,856199997.0
2008-09-12 13:47:00,150.82,150.835,150.745,150.75,686700002.0
2008-09-12 13:48:00,150.74,150.78,150.685,150.69,723700006.0
2008-09-12 13:49:00,150.685,150.72,150.68,150.71,1095000001.0
2008-09-12 13:50:00,150.71,150.76,150.7,150.76,530500000.0
2008-09-12 13:51:00,150.755,150.76,150.715,150.73,504900001.0
2008-09-12 13:52:00,150.725,150.74,150.7,150.72,221500000.0
2008-09-12 13:53:00,150.725,150.735,150.71,150.73,256699999.0
2008-09-12 13:54:00,150.73,150.75,150.715,150.74,656800002.0
2008-09-12 13:55:00,150.735,150.74,150.715,150.73,355800000.0
2008-09-12 13:56:00,150.73,150.74,150.685,150.705,500500000.0
2008-09-12 13:57:00,150.705,150.73,150.685,150.71,720000003.0
2008-09-12 13:58:00,150.705,150.73,150.695,150.72,270000000.0
2008-09-12 13:59:00,150.725,150.805,150.72,150.79,909500001.0
2008-09-12 14:00:00,150.78,150.82,150.78,150.82,875499999.0
2008-09-12 14:01:00,150.82,150.84,150.79,150.81,603900000.0
2008-09-12 14:02:00,150.81,150.82,150.765,150.82,555400001.0
2008-09-12 14:03:00,150.82,150.83,150.79,150.795,482700000.0
2008-09-12 14:04:00,150.8,150.84,150.8,150.83,463800000.0
2008-09-12 14:05:00,150.83,150.865,150.795,150.855,1058000002.0
2008-09-12 14:06:00,150.855,150.91,150.81,150.9,853800000.0
2008-09-12 14:07:00,150.9,150.9,150.845,150.85,1129400010.0
2008-09-12 14:08:00,150.86,150.86,150.825,150.83,977199998.0
2008-09-12 14:09:00,150.83,150.85,150.83,150.85,425700000.0
2008-09-12 14:10:00,150.85,150.89,150.85,150.89,443500000.0
2008-09-12 14:11:00,150.89,150.91,150.845,150.845,670000000.0
2008-09-12 14:12:00,150.845,150.85,150.82,150.84,569799999.0
2008-09-12 14:13:00,150.84,150.88,150.835,150.86,1006800002.0
2008-09-12 14:14:00,150.86,150.91,150.845,150.91,873799999.0
2008-09-12 14:15:00,150.91,150.92,150.84,150.86,776600001.0
2008-09-12 14:16:00,150.85,150.88,150.85,150.86,426400004.0
2008-09-12 14:17:00,150.86,150.89,150.86,150.89,660799998.0
2008-09-12 14:18:00,150.895,150.96,150.895,150.945,597700000.0
2008-09-12 14:19:00,150.945,150.955,150.915,150.92,429100000.0
2008-09-12 14:20:00,150.92,150.92,150.85,150.87,817800002.0
2008-09-12 14:21:00,150.87,150.87,150.81,150.83,921099999.0
2008-09-12 14:22:00,150.83,150.86,150.825,150.85,518399999.0
2008-09-12 14:23:00,150.86,150.86,150.8,150.82,784400002.0
2008-09-12 14:24:00,150.82,150.855,150.78,150.8,700500000.0
2008-09-12 14:25:00,150.8,150.81,150.755,150.775,664400000.0
2008-09-12 14:26:00,150.78,150.83,150.775,150.83,544599998.0
2008-09-12 14:27:00,150.835,151.02,150.825,151.01,693700000.0
2008-09-12 14:28:00,151.01,151.02,150.965,151.02,1166499996.0
2008-09-12 14:29:00,151.02,151.05,150.975,151.02,634000001.0
2008-09-12 14:30:00,151.045,151.045,150.76,150.77,670900000.0
2008-09-12 14:31:00,150.77,150.84,150.765,150.8,1066500013.0
2008-09-12 14:32:00,150.8,150.89,150.795,150.87,526700001.0
2008-09-12 14:33:00,150.87,151.06,150.87,151.02,591800001.0
2008-09-12 14:34:00,151.02,151.035,150.95,150.96,751300000.0
2008-09-12 14:35:00,150.96,151.01,150.95,150.98,514600000.0
2008-09-12 14:36:00,150.98,151.0,150.89,150.9,782000000.0
2008-09-12 14:37:00,150.9,150.93,150.84,150.85,374900000.0
2008-09-12 14:38:00,150.85,150.9,150.84,150.88,291300000.0
2008-09-12 14:39:00,150.88,150.89,150.85,150.89,350000000.0
2008-09-12 14:40:00,150.89,150.94,150.88,150.93,417600000.0
2008-09-12 14:41:00,150.93,150.96,150.88,150.91,482500002.0
2008-09-12 14:42:00,150.9,150.955,150.9,150.92,260200000.0
2008-09-12 14:43:00,150.92,150.95,150.9,150.95,401400001.0
2008-09-12 14:44:00,150.95,150.96,150.925,150.95,305800000.0
2008-09-12 14:45:00,150.95,150.96,150.92,150.93,462000001.0
2008-09-12 14:46:00,150.93,151.01,150.93,150.96,424400000.0
2008-09-12 14:47:00,150.97,151.05,150.95,151.05,331400000.0
2008-09-12 14:48:00,151.05,151.08,151.025,151.03,410800000.0
2008-09-12 14:49:00,151.03,151.05,151.0,151.05,297000000.0
2008-09-12 14:50:00,151.05,151.08,151.02,151.06,403900000.0
2008-09-12 14:51:00,151.06,151.1,151.05,151.1,371700001.0
2008-09-12 14:52:00,151.11,151.195,151.11,151.13,575199998.0
2008-09-12 14:53:00,151.13,151.2,151.13,151.16,364800000.0
2008-09-12 14:54:00,151.16,151.215,151.135,151.2,709100000.0
2008-09-12 14:55:00,151.2,151.2,151.14,151.14,315000000.0
2008-09-12 14:56:00,151.14,151.14,151.06,151.07,338900000.0
2008-09-12 14:57:00,151.07,151.08,151.04,151.05,207600000.0
2008-09-12 14:58:00,151.05,151.08,151.035,151.06,445800000.0
2008-09-12 14:59:00,151.06,151.17,151.06,151.17,367099999.0
2008-09-12 15:00:00,151.17,151.2,151.14,151.15,416100000.0
2008-09-12 15:01:00,151.15,151.17,151.07,151.07,398400000.0
2008-09-12 15:02:00,151.08,151.08,150.97,150.97,626000001.0
2008-09-12 15:03:00,150.97,151.03,150.96,151.02,440699999.0
2008-09-12 15:04:00,151.02,151.06,151.0,151.0,328300001.0
2008-09-12 15:05:00,151.0,151.0,150.885,150.895,807800002.0
2008-09-12 15:06:00,150.885,150.9,150.855,150.9,349800001.0
2008-09-12 15:07:00,150.89,150.89,150.755,150.755,686300000.0
2008-09-12 15:08:00,150.75,150.76,150.7,150.76,1152300002.0
2008-09-12 15:09:00,150.76,150.815,150.76,150.77,1466900014.0
2008-09-12 15:10:00,150.77,150.825,150.77,150.815,1017500002.0
2008-09-12 15:11:00,150.815,150.82,150.73,150.73,1096100005.0
2008-09-12 15:12:00,150.735,150.74,150.69,150.73,880099999.0
2008-09-12 15:13:00,150.73,150.73,150.66,150.72,1185600003.0
2008-09-12 15:14:00,150.725,150.76,150.695,150.72,914599999.0
2008-09-12 15:15:00,150.72,150.72,150.66,150.695,730199999.0
2008-09-12 15:16:00,150.7,150.73,150.68,150.72,827699997.0
2008-09-12 15:17:00,150.715,150.795,150.715,150.795,416200000.0
2008-09-12 15:18:00,150.795,150.835,150.77,150.82,355200000.0
2008-09-12 15:19:00,150.82,150.99,150.82,150.99,517300000.0
2008-09-12 15:20:00,150.99,151.08,150.99,151.02,732400002.0
2008-09-12 15:21:00,151.02,151.06,151.01,151.01,551600000.0
2008-09-12 15:22:00,151.01,151.045,150.98,150.98,718300000.0
2008-09-12 15:23:00,150.99,151.01,150.97,151.0,510600000.0
2008-09-12 15:24:00,151.0,151.05,150.98,151.0,560700001.0
2008-09-12 15:25:00,151.0,151.04,150.96,151.01,477800000.0
2008-09-12 15:26:00,151.01,151.01,150.98,151.01,296700000.0
2008-09-12 15:27:00,151.01,151.03,150.995,151.0,363300000.0
2008-09-12 15:28:00,151.0,151.0,150.885,150.9,521500001.0
2008-09-12 15:29:00,150.9,150.92,150.665,150.73,764299999.0
2008-09-12 15:30:00,150.725,150.725,150.59,150.59,950400000.0
2008-09-12 15:31:00,150.605,150.75,150.595,150.715,756200001.0
2008-09-12 15:32:00,150.705,150.87,150.705,150.87,624800000.0
2008-09-12 15:33:00,150.87,150.89,150.835,150.87,724300000.0
2008-09-12 15:34:00,150.87,150.98,150.87,150.965,853500002.0
2008-09-12 15:35:00,150.97,151.14,150.955,151.07,1157100001.0
2008-09-12 15:36:00,151.055,151.115,151.04,151.05,963100002.0
2008-09-12 15:37:00,151.05,151.05,150.915,150.92,1217500004.0
2008-09-12 15:38:00,150.92,151.06,150.92,151.05,870899998.0
2008-09-12 15:39:00,151.05,151.06,150.97,151.04,650900001.0
2008-09-12 15:40:00,151.04,151.05,150.95,150.96,835500000.0
2008-09-12 15:41:00,150.96,150.99,150.93,150.95,549599999.0
2008-09-12 15:42:00,150.965,151.04,150.965,151.01,566300000.0
2008-09-12 15:43:00,151.01,151.12,151.0,151.12,359900000.0
2008-09-12 15:44:00,151.12,151.12,151.035,151.07,559700000.0
2008-09-12 15:45:00,151.07,151.08,150.965,150.97,592599999.0
2008-09-12 15:46:00,150.96,150.97,150.94,150.96,499299999.0
2008-09-12 15:47:00,150.965,150.965,150.905,150.93,736300003.0
2008-09-12 15:48:00,150.93,150.94,150.9,150.91,417299999.0
2008-09-12 15:49:00,150.91,150.96,150.835,150.84,575900001.0
2008-09-12 15:50:00,150.83,150.88,150.81,150.83,485700000.0
2008-09-12 15:51:00,150.83,150.98,150.83,150.97,581300000.0
2008-09-12 15:52:00,150.965,151.07,150.965,151.04,554800001.0
2008-09-12 15:53:00,151.04,151.08,151.01,151.07,247300000.0
2008-09-12 15:54:00,151.08,151.29,151.06,151.22,631300000.0
2008-09-12 15:55:00,151.22,151.225,151.015,151.05,599700000.0
2008-09-12 15:56:00,151.05,151.185,151.025,151.105,691800000.0
2008-09-12 15:57:00,151.105,151.145,151.045,151.05,757800001.0
2008-09-12 15:58:00,151.04,151.085,151.0,151.04,512800000.0
2008-09-12 15:59:00,151.03,151.03,150.875,150.89,595200001.0
2008-09-12 16:00:00,150.9,150.905,150.805,150.85,921000001.0
2008-09-12 16:01:00,150.85,150.96,150.85,150.86,936600002.0
2008-09-12 16:02:00,150.86,150.945,150.84,150.89,612499999.0
2008-09-12 16:03:00,150.89,151.03,150.88,151.03,584100000.0
2008-09-12 16:04:00,151.03,151.035,150.99,151.02,534300000.0
2008-09-12 16:05:00,151.02,151.15,151.02,151.1,649499999.0
2008-09-12 16:06:00,151.1,151.2,151.075,151.175,631700000.0
2008-09-12 16:07:00,151.175,151.27,151.175,151.22,575200000.0
2008-09-12 16:08:00,151.22,151.22,151.11,151.135,535400000.0
2008-09-12 16:09:00,151.135,151.24,151.12,151.15,504599999.0
2008-09-12 16:10:00,151.15,151.19,151.125,151.175,359100000.0
2008-09-12 16:11:00,151.175,151.175,151.04,151.04,518800000.0
2008-09-12 16:12:00,151.04,151.07,151.0,151.07,472399999.0
2008-09-12 16:13:00,151.07,151.15,151.04,151.14,323200000.0
2008-09-12 16:14:00,151.14,151.17,151.12,151.16,491700001.0
2008-09-12 16:15:00,151.155,151.22,151.135,151.21,1064699999.0
2008-09-12 16:16:00,151.215,151.38,151.21,151.37,898900001.0
2008-09-12 16:17:00,151.38,151.4,151.32,151.35,737800000.0
2008-09-12 16:18:00,151.35,151.395,151.35,151.37,476800001.0
2008-09-12 16:19:00,151.38,151.395,151.32,151.36,689999999.0
2008-09-12 16:20:00,151.355,151.38,151.3,151.3,707100000.0
2008-09-12 16:21:00,151.3,151.36,151.3,151.3,396000000.0
2008-09-12 16:22:00,151.3,151.38,151.28,151.37,325700000.0
2008-09-12 16:23:00,151.37,151.435,151.34,151.41,359900000.0
2008-09-12 16:24:00,151.42,151.44,151.36,151.44,326100000.0
2008-09-12 16:25:00,151.44,151.64,151.44,151.61,683599999.0
2008-09-12 16:26:00,151.61,151.68,151.555,151.56,602600000.0
2008-09-12 16:27:00,151.56,151.65,151.56,151.59,603600000.0
2008-09-12 16:28:00,151.59,151.67,151.59,151.63,444000000.0
2008-09-12 16:29:00,151.64,151.72,151.63,151.63,324200000.0
2008-09-12 16:30:00,151.63,151.645,151.58,151.645,420600000.0
2008-09-12 16:31:00,151.645,151.66,151.6,151.61,571200000.0
2008-09-12 16:32:00,151.61,151.64,151.59,151.64,362100000.0
2008-09-12 16:33:00,151.65,151.675,151.595,151.61,511300001.0
2008-09-12 16:34:00,151.61,151.74,151.61,151.73,535200000.0
2008-09-12 16:35:00,151.73,151.73,151.63,151.66,343400000.0
2008-09-12 16:36:00,151.66,151.7,151.64,151.65,536900000.0
2008-09-12 16:37:00,151.65,151.67,151.61,151.64,415700000.0
2008-09-12 16:38:00,151.63,151.64,151.605,151.62,493300000.0
2008-09-12 16:39:00,151.62,151.7,151.605,151.7,388800000.0
2008-09-12 16:40:00,151.7,151.75,151.7,151.73,213200000.0
2008-09-12 16:41:00,151.74,151.845,151.71,151.84,348300000.0
2008-09-12 16:42:00,151.84,151.92,151.84,151.91,388500000.0
2008-09-12 16:43:00,151.91,151.95,151.85,151.87,329800000.0
2008-09-12 16:44:00,151.87,151.88,151.84,151.88,311200000.0
2008-09-12 16:45:00,151.88,151.935,151.84,151.85,422200001.0
2008-09-12 16:46:00,151.86,151.92,151.85,151.9,455700000.0
2008-09-12 16:47:00,151.9,151.97,151.88,151.97,299300000.0
2008-09-12 16:48:00,151.975,151.99,151.96,151.985,286600000.0
2008-09-12 16:49:00,151.99,152.13,151.98,152.13,476600000.0
2008-09-12 16:50:00,152.14,152.215,152.13,152.165,704400001.0
2008-09-12 16:51:00,152.17,152.17,152.115,152.16,544900000.0
2008-09-12 16:52:00,152.16,152.17,152.115,152.14,471400000.0
2008-09-12 16:53:00,152.15,152.175,152.13,152.16,387500001.0
2008-09-12 16:54:00,152.16,152.235,152.15,152.225,577400000.0
2008-09-12 16:55:00,152.225,152.26,152.21,152.22,581000001.0
2008-09-12 16:56:00,152.22,152.23,152.16,152.17,723400000.0
2008-09-12 16:57:00,152.17,152.18,152.105,152.13,962000003.0
2008-09-12 16:58:00,152.13,152.175,152.12,152.15,507000000.0
2008-09-12 16:59:00,152.15,152.18,151.945,152.06,583200000.0
2008-09-12 17:00:00,152.065,152.09,152.02,152.08,472899999.0
2008-09-12 17:01:00,152.08,152.15,152.05,152.135,295700000.0
2008-09-12 17:02:00,152.125,152.2,152.08,152.18,247000000.0
2008-09-12 17:03:00,152.18,152.275,152.15,152.275,298900000.0
2008-09-12 17:04:00,152.29,152.315,152.245,152.29,325100000.0
2008-09-12 17:05:00,152.29,152.38,152.28,152.33,436400000.0
2008-09-12 17:06:00,152.33,152.34,152.26,152.26,415100001.0
2008-09-12 17:07:00,152.26,152.33,152.25,152.33,362100000.0
2008-09-12 17:08:00,152.33,152.34,152.3,152.32,182500000.0
2008-09-12 17:09:00,152.32,152.34,152.31,152.33,127900000.0
2008-09-12 17:10:00,152.33,152.385,152.33,152.365,257200000.0
2008-09-12 17:11:00,152.37,152.39,152.33,152.34,329400000.0
2008-09-12 17:12:00,152.34,152.37,152.33,152.33,200600000.0
2008-09-12 17:13:00,152.34,152.39,152.34,152.37,202400000.0
2008-09-12 17:14:00,152.37,152.39,152.36,152.39,170500000.0
2008-09-12 17:15:00,152.38,152.48,152.38,152.48,289400000.0
2008-09-12 17:16:00,152.48,152.59,152.46,152.58,367399999.0
2008-09-12 17:17:00,152.58,152.655,152.58,152.645,386400001.0
2008-09-12 17:18:00,152.645,152.89,152.645,152.86,676400000.0
2008-09-12 17:19:00,152.86,152.94,152.82,152.825,637500001.0
2008-09-12 17:20:00,152.825,152.84,152.79,152.81,628600000.0
2008-09-12 17:21:00,152.81,152.94,152.81,152.94,378400000.0
2008-09-12 17:22:00,152.94,152.94,152.82,152.84,1017800002.0
2008-09-12 17:23:00,152.835,152.89,152.815,152.88,632700000.0
2008-09-12 17:24:00,152.87,152.87,152.745,152.8,912400000.0
2008-09-12 17:25:00,152.8,152.87,152.78,152.87,673800001.0
2008-09-12 17:26:00,152.87,152.87,152.81,152.81,467500000.0
2008-09-12 17:27:00,152.81,152.84,152.77,152.78,540200000.0
2008-09-12 17:28:00,152.78,152.8,152.765,152.78,636299999.0
2008-09-12 17:29:00,152.77,152.83,152.77,152.81,715500000.0
2008-09-12 17:30:00,152.8,152.84,152.715,152.725,550099999.0
2008-09-12 17:31:00,152.725,152.73,152.605,152.605,749500001.0
2008-09-12 17:32:00,152.605,152.62,152.5,152.515,695900001.0
2008-09-12 17:33:00,152.495,152.5,152.405,152.45,811400001.0
2008-09-12 17:34:00,152.45,152.51,152.45,152.51,402200001.0
2008-09-12 17:35:00,152.51,152.51,152.405,152.49,558600000.0
2008-09-12 17:36:00,152.49,152.51,152.48,152.485,271500000.0
2008-09-12 17:37:00,152.49,152.53,152.48,152.51,246500000.0
2008-09-12 17:38:00,152.52,152.59,152.52,152.54,172700000.0
2008-09-12 17:39:00,152.55,152.55,152.52,152.55,201700000.0
2008-09-12 17:40:00,152.54,152.54,152.46,152.49,254300000.0
2008-09-12 17:41:00,152.49,152.51,152.3,152.305,477300000.0
2008-09-12 17:42:00,152.32,152.325,152.275,152.28,576900000.0
2008-09-12 17:43:00,152.28,152.325,152.245,152.25,510100000.0
2008-09-12 17:44:00,152.25,152.38,152.25,152.3,773200000.0
2008-09-12 17:45:00,152.3,152.33,152.27,152.33,741400000.0
2008-09-12 17:46:00,152.33,152.35,152.255,152.33,964200002.0
2008-09-12 17:47:00,152.33,152.445,152.305,152.4,1041700003.0
2008-09-12 17:48:00,152.4,152.5,152.38,152.48,762800000.0
2008-09-12 17:49:00,152.485,152.585,152.48,152.565,382300000.0
2008-09-12 17:50:00,152.565,152.565,152.46,152.48,540700000.0
2008-09-12 17:51:00,152.48,152.485,152.425,152.485,355999999.0
2008-09-12 17:52:00,152.495,152.51,152.42,152.43,558300000.0
2008-09-12 17:53:00,152.43,152.44,152.35,152.39,558599999.0
2008-09-12 17:54:00,152.39,152.41,152.37,152.38,428100000.0
2008-09-12 17:55:00,152.38,152.4,152.31,152.32,498500000.0
2008-09-12 17:56:00,152.32,152.33,152.255,152.33,408600000.0
2008-09-12 17:57:00,152.33,152.35,152.3,152.32,673399999.0
2008-09-12 17:58:00,152.31,152.33,152.295,152.32,313600000.0
2008-09-12 17:59:00,152.32,152.37,152.315,152.355,347700000.0
2008-09-12 18:00:00,152.36,152.42,152.35,152.38,325200000.0
2008-09-12 18:01:00,152.39,152.41,152.36,152.36,374800001.0
2008-09-12 18:02:00,152.37,152.37,152.225,152.23,398300000.0
2008-09-12 18:03:00,152.26,152.3,152.21,152.26,237400000.0
2008-09-12 18:04:00,152.26,152.32,152.225,152.25,381800000.0
2008-09-12 18:05:00,152.26,152.3,152.205,152.28,518000000.0
2008-09-12 18:06:00,152.28,152.33,152.25,152.29,334900000.0
2008-09-12 18:07:00,152.29,152.29,152.2,152.24,204900000.0
2008-09-12 18:08:00,152.24,152.25,152.175,152.19,352600000.0
2008-09-12 18:09:00,152.19,152.22,152.19,152.22,170700000.0
2008-09-12 18:10:00,152.22,152.26,152.215,152.23,261800000.0
2008-09-12 18:11:00,152.23,152.24,152.19,152.22,221800000.0
2008-09-12 18:12:00,152.215,152.22,152.17,152.2,321599999.0
2008-09-12 18:13:00,152.2,152.225,152.19,152.22,294200000.0
2008-09-12 18:14:00,152.22,152.23,152.18,152.22,261800000.0
2008-09-12 18:15:00,152.21,152.22,152.16,152.18,148900000.0
2008-09-12 18:16:00,152.18,152.29,152.18,152.24,123100000.0
2008-09-12 18:17:00,152.24,152.36,152.23,152.35,97000000.0
2008-09-12 18:18:00,152.35,152.39,152.34,152.36,83700000.0
2008-09-12 18:19:00,152.37,152.39,152.33,152.37,164000000.0
2008-09-12 18:20:00,152.38,152.4,152.35,152.36,153699999.0
2008-09-12 18:21:00,152.36,152.41,152.36,152.39,78000000.0
2008-09-12 18:22:00,152.4,152.435,152.39,152.4,118900000.0
2008-09-12 18:23:00,152.4,152.46,152.4,152.41,129300000.0
2008-09-12 18:24:00,152.41,152.42,152.4,152.42,48900000.0
2008-09-12 18:25:00,152.42,152.42,152.35,152.36,111100000.0
2008-09-12 18:26:00,152.37,152.43,152.37,152.41,94700000.0
2008-09-12 18:27:00,152.4,152.44,152.4,152.42,178300000.0
2008-09-12 18:28:00,152.42,152.46,152.41,152.46,264800000.0
2008-09-12 18:29:00,152.46,152.48,152.42,152.47,236700000.0
2008-09-12 18:30:00,152.47,152.53,152.47,152.51,134800000.0
2008-09-12 18:31:00,152.51,152.55,152.51,152.55,148900000.0
2008-09-12 18:32:00,152.55,152.575,152.52,152.52,186800000.0
2008-09-12 18:33:00,152.52,152.54,152.52,152.54,123200000.0
2008-09-12 18:34:00,152.54,152.56,152.535,152.54,132800000.0
2008-09-12 18:35:00,152.54,152.61,152.54,152.61,208500000.0
2008-09-12 18:36:00,152.61,152.64,152.6,152.6,165300000.0
2008-09-12 18:37:00,152.6,152.71,152.6,152.7,149300000.0
2008-09-12 18:38:00,152.7,152.71,152.67,152.69,154700000.0
2008-09-12 18:39:00,152.69,152.8,152.69,152.8,144700000.0
2008-09-12 18:40:00,152.81,152.82,152.71,152.74,274700000.0
2008-09-12 18:41:00,152.74,152.74,152.71,152.74,148200000.0
2008-09-12 18:42:00,152.75,152.81,152.75,152.81,147200000.0
2008-09-12 18:43:00,152.82,152.88,152.815,152.87,127400000.0
2008-09-12 18:44:00,152.87,152.87,152.82,152.82,79900000.0
2008-09-12 18:45:00,152.82,152.82,152.61,152.61,298900000.0
2008-09-12 18:46:00,152.605,152.605,152.485,152.49,786900000.0
2008-09-12 18:47:00,152.49,152.5,152.455,152.455,756600002.0
2008-09-12 18:48:00,152.45,152.475,152.42,152.445,223400000.0
2008-09-12 18:49:00,152.425,152.54,152.425,152.54,194200000.0
2008-09-12 18:50:00,152.54,152.59,152.54,152.58,135800000.0
2008-09-12 18:51:00,152.59,152.62,152.57,152.58,114700000.0
2008-09-12 18:52:00,152.58,152.58,152.49,152.52,231800000.0
2008-09-12 18:53:00,152.52,152.52,152.45,152.48,241100000.0
2008-09-12 18:54:00,152.48,152.51,152.46,152.48,85000000.0
2008-09-12 18:55:00,152.47,152.495,152.445,152.46,229700000.0
2008-09-12 18:56:00,152.45,152.47,152.44,152.46,124000000.0
2008-09-12 18:57:00,152.47,152.48,152.45,152.48,98000000.0
2008-09-12 18:58:00,152.48,152.48,152.44,152.45,86900000.0
2008-09-12 18:59:00,152.44,152.44,152.39,152.39,314300000.0
2008-09-12 19:00:00,152.4,152.42,152.345,152.42,203100000.0
2008-09-12 19:01:00,152.42,152.45,152.4,152.44,87000000.0
2008-09-12 19:02:00,152.43,152.46,152.42,152.42,124200000.0
2008-09-12 19:03:00,152.41,152.45,152.41,152.45,73600000.0
2008-09-12 19:04:00,152.45,152.48,152.43,152.48,80000000.0
2008-09-12 19:05:00,152.48,152.53,152.44,152.51,206600000.0
2008-09-12 19:06:00,152.51,152.51,152.48,152.49,138900000.0
2008-09-12 19:07:00,152.49,152.51,152.48,152.48,97700000.0
2008-09-12 19:08:00,152.48,152.48,152.4,152.42,181100000.0
2008-09-12 19:09:00,152.41,152.43,152.39,152.43,171199999.0
2008-09-12 19:10:00,152.42,152.43,152.41,152.42,51100000.0
2008-09-12 19:11:00,152.42,152.42,152.36,152.36,229200000.0
2008-09-12 19:12:00,152.36,152.36,152.31,152.35,144600000.0
2008-09-12 19:13:00,152.35,152.4,152.34,152.34,135100000.0
2008-09-12 19:14:00,152.34,152.39,152.34,152.35,226800000.0
2008-09-12 19:15:00,152.35,152.46,152.35,152.45,261100000.0
2008-09-12 19:16:00,152.45,152.58,152.45,152.57,165900000.0
2008-09-12 19:17:00,152.57,152.6,152.55,152.55,112600000.0
2008-09-12 19:18:00,152.55,152.55,152.46,152.47,364700000.0
2008-09-12 19:19:00,152.47,152.47,152.38,152.41,497900000.0
2008-09-12 19:20:00,152.41,152.49,152.38,152.49,194500000.0
2008-09-12 19:21:00,152.49,152.51,152.46,152.51,166000000.0
2008-09-12 19:22:00,152.5,152.5,152.42,152.42,264700000.0
2008-09-12 19:23:00,152.42,152.47,152.42,152.44,214900000.0
2008-09-12 19:24:00,152.445,152.45,152.42,152.44,131900000.0
2008-09-12 19:25:00,152.44,152.47,152.435,152.47,166300001.0
2008-09-12 19:26:00,152.47,152.645,152.47,152.63,296000000.0
2008-09-12 19:27:00,152.645,152.66,152.605,152.65,220800000.0
2008-09-12 19:28:00,152.65,152.69,152.62,152.62,149700000.0
2008-09-12 19:29:00,152.62,152.62,152.505,152.53,307800000.0
2008-09-12 19:30:00,152.53,152.57,152.51,152.51,210400000.0
2008-09-12 19:31:00,152.515,152.545,152.51,152.51,262800000.0
2008-09-12 19:32:00,152.51,152.54,152.5,152.53,244300000.0
2008-09-12 19:33:00,152.53,152.57,152.53,152.56,103600000.0
2008-09-12 19:34:00,152.56,152.56,152.52,152.53,75700000.0
2008-09-12 19:35:00,152.53,152.57,152.52,152.57,150700000.0
2008-09-12 19:36:00,152.56,152.57,152.51,152.51,160200000.0
2008-09-12 19:37:00,152.51,152.51,152.46,152.49,207300001.0
2008-09-12 19:38:00,152.49,152.5,152.48,152.48,93600000.0
2008-09-12 19:39:00,152.48,152.49,152.45,152.48,183300000.0
2008-09-12 19:40:00,152.48,152.54,152.44,152.47,320000000.0
2008-09-12 19:41:00,152.48,152.52,152.46,152.47,198300000.0
2008-09-12 19:42:00,152.47,152.51,152.42,152.43,168200000.0
2008-09-12 19:43:00,152.43,152.47,152.41,152.47,198000000.0
2008-09-12 19:44:00,152.46,152.52,152.41,152.44,304300000.0
2008-09-12 19:45:00,152.455,152.49,152.43,152.43,282800000.0
2008-09-12 19:46:00,152.44,152.54,152.44,152.52,167400000.0
2008-09-12 19:47:00,152.52,152.57,152.51,152.55,124400000.0
2008-09-12 19:48:00,152.55,152.6,152.55,152.55,175000000.0
2008-09-12 19:49:00,152.55,152.63,152.55,152.63,85100000.0
2008-09-12 19:50:00,152.63,152.73,152.63,152.72,301700000.0
2008-09-12 19:51:00,152.71,152.72,152.68,152.7,154600000.0
2008-09-12 19:52:00,152.7,152.7,152.67,152.68,81200000.0
2008-09-12 19:53:00,152.68,152.72,152.65,152.72,134100000.0
2008-09-12 19:54:00,152.72,152.745,152.71,152.71,162800000.0
2008-09-12 19:55:00,152.72,152.72,152.63,152.63,175400000.0
2008-09-12 19:56:00,152.63,152.69,152.63,152.68,99200000.0
2008-09-12 19:57:00,152.68,152.69,152.66,152.66,118900000.0
2008-09-12 19:58:00,152.66,152.67,152.66,152.66,55800000.0
2008-09-12 19:59:00,152.66,152.66,152.63,152.66,137300000.0
2008-09-12 20:00:00,152.66,152.73,152.65,152.72,110400000.0
2008-09-12 20:01:00,152.72,152.72,152.56,152.59,251100000.0
2008-09-12 20:02:00,152.585,152.585,152.5,152.52,220700000.0
2008-09-12 20:03:00,152.52,152.53,152.5,152.53,102400000.0
2008-09-12 20:04:00,152.53,152.57,152.53,152.56,56400000.0
2008-09-12 20:05:00,152.56,152.56,152.55,152.55,44500000.0
2008-09-12 20:06:00,152.55,152.6,152.55,152.58,216800000.0
2008-09-12 20:07:00,152.58,152.59,152.545,152.59,132600000.0
2008-09-12 20:08:00,152.59,152.61,152.58,152.61,82700000.0
2008-09-12 20:09:00,152.6,152.61,152.58,152.59,69200000.0
2008-09-12 20:10:00,152.59,152.61,152.58,152.61,50500000.0
2008-09-12 20:11:00,152.62,152.65,152.61,152.62,91800000.0
2008-09-12 20:12:00,152.62,152.65,152.61,152.62,102500000.0
2008-09-12 20:13:00,152.62,152.62,152.58,152.61,98900000.0
2008-09-12 20:14:00,152.61,152.62,152.59,152.62,132300000.0
2008-09-12 20:15:00,152.62,152.67,152.61,152.66,106400000.0
2008-09-12 20:16:00,152.675,152.68,152.66,152.67,208700000.0
2008-09-12 20:17:00,152.67,152.67,152.65,152.66,74000000.0
2008-09-12 20:18:00,152.65,152.67,152.62,152.62,259000000.0
2008-09-12 20:19:00,152.6,152.62,152.58,152.6,277700000.0
2008-09-12 20:20:00,152.6,152.64,152.59,152.63,327500000.0
2008-09-12 20:21:00,152.64,152.71,152.64,152.7,246500000.0
2008-09-12 20:22:00,152.7,152.71,152.7,152.71,176700000.0
2008-09-12 20:23:00,152.71,152.75,152.705,152.73,176100000.0
2008-09-12 20:24:00,152.71,152.73,152.675,152.685,399200000.0
2008-09-12 20:25:00,152.685,152.74,152.675,152.73,300700001.0
2008-09-12 20:26:00,152.72,152.72,152.685,152.71,549400000.0
2008-09-12 20:27:00,152.71,152.72,152.665,152.71,375200000.0
2008-09-12 20:28:00,152.71,152.74,152.7,152.73,318500000.0
2008-09-12 20:29:00,152.72,152.79,152.71,152.79,220800000.0
2008-09-12 20:30:00,152.79,152.82,152.79,152.82,214099999.0
2008-09-12 20:31:00,152.82,152.83,152.81,152.83,147900000.0
2008-09-12 20:32:00,152.82,152.82,152.76,152.76,91300000.0
2008-09-12 20:33:00,152.76,152.81,152.75,152.81,151400000.0
2008-09-12 20:34:00,152.81,152.815,152.74,152.75,166800000.0
2008-09-12 20:35:00,152.75,152.77,152.74,152.74,199900000.0
2008-09-12 20:36:00,152.74,152.79,152.74,152.79,153700000.0
2008-09-12 20:37:00,152.8,152.89,152.79,152.87,120400000.0
2008-09-12 20:38:00,152.86,152.86,152.84,152.84,65700000.0
2008-09-12 20:39:00,152.85,152.98,152.85,152.98,150900000.0
2008-09-12 20:40:00,152.98,152.99,152.95,152.97,333500000.0
2008-09-12 20:41:00,152.98,152.98,152.96,152.98,207700000.0
2008-09-12 20:42:00,152.98,152.995,152.96,152.98,192200000.0
2008-09-12 20:43:00,152.98,153.07,152.98,153.06,221700000.0
2008-09-12 20:44:00,153.06,153.09,153.05,153.09,170800000.0
2008-09-12 20:45:00,153.08,153.15,153.08,153.15,166100000.0
2008-09-12 20:46:00,153.14,153.175,153.14,153.15,151500000.0
2008-09-12 20:47:00,153.15,153.16,153.15,153.15,70200000.0
2008-09-12 20:48:00,153.15,153.15,153.08,153.13,167400000.0
2008-09-12 20:49:00,153.13,153.13,153.1,153.11,157700000.0
2008-09-12 20:50:00,153.11,153.13,153.1,153.12,77800000.0
2008-09-12 20:51:00,153.12,153.12,153.08,153.08,69000000.0
2008-09-12 20:52:00,153.09,153.09,153.07,153.07,59300000.0
2008-09-12 20:53:00,153.08,153.09,153.06,153.06,122600000.0
2008-09-12 20:54:00,153.06,153.07,153.04,153.04,150600000.0
2008-09-12 20:55:00,153.04,153.08,153.04,153.06,106100000.0
2008-09-12 20:56:00,153.07,153.11,153.07,153.11,90500000.0
2008-09-12 20:57:00,153.12,153.2,153.11,153.2,319100000.0
2008-09-12 20:58:00,153.19,153.21,153.18,153.18,106400000.0
2008-09-12 20:59:00,153.19,153.22,153.17,153.18,311300000.0
2008-09-12 21:00:00,153.19,153.21,153.18,153.18,92500000.0
2008-09-12 21:01:00,153.18,153.2,153.13,153.15,203800000.0
2008-09-12 21:02:00,153.15,153.2,153.15,153.18,103200000.0
2008-09-12 21:03:00,153.18,153.205,153.18,153.19,44700000.0
2008-09-12 21:04:00,153.19,153.2,153.17,153.19,84300000.0
2008-09-12 21:05:00,153.2,153.21,153.16,153.2,122300000.0
2008-09-12 21:06:00,153.21,153.24,153.2,153.21,184700000.0
2008-09-12 21:07:00,153.21,153.22,153.17,153.21,139300000.0
2008-09-12 21:08:00,153.21,153.325,153.195,153.325,533200000.0
2008-09-12 21:09:00,153.325,153.345,153.31,153.34,334400000.0
2008-09-12 21:10:00,153.335,153.335,153.3,153.31,180500000.0
2008-09-12 21:11:00,153.305,153.33,153.29,153.33,220900000.0
2008-09-12 21:12:00,153.33,153.335,153.28,153.29,136000000.0
2008-09-12 21:13:00,153.3,153.31,153.27,153.3,211900000.0
2008-09-12 21:14:00,153.3,153.39,153.29,153.385,247700000.0
2008-09-12 21:15:00,153.38,153.39,153.34,153.36,231200000.0
2008-09-12 21:16:00,153.35,153.38,153.34,153.38,252600000.0
2008-09-12 21:17:00,153.38,153.38,153.37,153.37,117000000.0
2008-09-12 21:18:00,153.375,153.38,153.36,153.36,74500000.0
2008-09-12 21:19:00,153.36,153.42,153.36,153.4,179100000.0
2008-09-12 21:20:00,153.4,153.42,153.39,153.41,113100000.0
2008-09-12 21:21:00,153.41,153.42,153.355,153.355,101500000.0
2008-09-12 21:22:00,153.36,153.37,153.36,153.36,66400000.0
2008-09-12 21:23:00,153.37,153.385,153.36,153.37,70600000.0
2008-09-12 21:24:00,153.37,153.38,153.35,153.35,53600000.0
2008-09-12 21:25:00,153.34,153.35,153.33,153.34,140700000.0
2008-09-12 21:26:00,153.33,153.33,153.33,153.33,8600000.0
2008-09-12 21:27:00,153.34,153.34,153.28,153.29,99600000.0
2008-09-12 21:28:00,153.29,153.3,153.26,153.26,189000000.0
2008-09-12 21:29:00,153.255,153.27,153.23,153.27,160200000.0
2008-09-12 21:30:00,153.27,153.27,153.24,153.26,132600000.0
2008-09-12 21:31:00,153.27,153.27,153.235,153.26,158400000.0
2008-09-12 21:32:00,153.25,153.27,153.25,153.27,176000000.0
2008-09-12 21:33:00,153.27,153.28,153.26,153.26,93400000.0
2008-09-12 21:34:00,153.26,153.29,153.26,153.28,137100000.0
2008-09-12 21:35:00,153.28,153.29,153.26,153.29,160900000.0
2008-09-12 21:36:00,153.28,153.29,153.245,153.25,131100000.0
2008-09-12 21:37:00,153.25,153.25,153.22,153.23,81000000.0
2008-09-12 21:38:00,153.22,153.26,153.21,153.23,118700000.0
2008-09-12 21:39:00,153.23,153.24,153.22,153.22,252700000.0
2008-09-12 21:40:00,153.22,153.23,153.21,153.22,76700000.0
2008-09-12 21:41:00,153.22,153.235,153.2,153.2,77400000.0
2008-09-12 21:42:00,153.21,153.245,153.185,153.21,249600000.0
2008-09-12 21:43:00,153.21,153.21,153.18,153.18,239900000.0
2008-09-12 21:44:00,153.19,153.2,153.18,153.2,32100000.0
2008-09-12 21:45:00,153.19,153.2,153.145,153.15,157100000.0
2008-09-12 21:46:00,153.15,153.17,153.14,153.15,178300002.0
2008-09-12 21:47:00,153.16,153.225,153.16,153.18,169300001.0
2008-09-12 21:48:00,153.18,153.19,153.18,153.19,27300000.0
2008-09-12 21:49:00,153.2,153.225,153.19,153.2,135100000.0
2008-09-12 21:50:00,153.2,153.245,153.2,153.24,18100000.0
2008-09-12 21:51:00,153.23,153.23,153.21,153.23,96800000.0
2008-09-12 21:52:00,153.22,153.22,153.2,153.22,113500000.0
2008-09-12 21:53:00,153.21,153.25,153.21,153.25,60500000.0
2008-09-12 21:54:00,153.25,153.26,153.22,153.23,164699999.0
2008-09-12 21:55:00,153.22,153.27,153.22,153.26,205800001.0
2008-09-12 21:56:00,153.25,153.28,153.25,153.28,91800000.0
2008-09-12 21:57:00,153.28,153.345,153.28,153.33,63100000.0
2008-09-12 21:58:00,153.33,153.35,153.32,153.32,139300001.0
2008-09-12 21:59:00,153.33,153.36,153.295,153.33,205600000.0
2008-09-12 22:00:00,153.345,153.37,153.345,153.37,54400000.0
2008-09-12 22:01:00,153.38,153.38,153.38,153.38,6300000.0
2008-09-12 22:02:00,153.39,153.44,153.375,153.44,100100000.0
2008-09-12 22:03:00,153.425,153.46,153.41,153.42,108300000.0
2008-09-12 22:04:00,153.415,153.415,153.39,153.4,70000000.0
2008-09-12 22:05:00,153.4,153.4,153.37,153.37,46000000.0
2008-09-12 22:06:00,153.37,153.39,153.36,153.36,55400000.0
2008-09-12 22:07:00,153.36,153.39,153.36,153.38,163000000.0
2008-09-12 22:08:00,153.38,153.39,153.38,153.38,82200000.0
2008-09-12 22:09:00,153.38,153.39,153.38,153.39,69200000.0
2008-09-12 22:10:00,153.38,153.39,153.38,153.38,40500000.0
2008-09-12 22:11:00,153.38,153.43,153.38,153.42,100800000.0
2008-09-12 22:12:00,153.42,153.445,153.38,153.39,358200000.0
2008-09-12 22:13:00,153.395,153.41,153.395,153.4,76400000.0
2008-09-12 22:14:00,153.41,153.42,153.38,153.38,237199999.0
2008-09-12 22:15:00,153.38,153.41,153.38,153.39,127600000.0
2008-09-12 22:16:00,153.39,153.405,153.39,153.405,72000000.0
2008-09-12 22:17:00,153.4,153.42,153.4,153.41,103500000.0
2008-09-12 22:18:00,153.4,153.41,153.395,153.4,67800000.0
2008-09-12 22:19:00,153.39,153.39,153.38,153.38,106400000.0
2008-09-12 22:20:00,153.38,153.385,153.38,153.38,63000000.0
2008-09-12 22:21:00,153.385,153.385,153.37,153.38,92100000.0
2008-09-12 22:22:00,153.38,153.41,153.38,153.41,240300000.0
2008-09-12 22:23:00,153.41,153.44,153.4,153.44,107800000.0
2008-09-12 22:24:00,153.44,153.47,153.435,153.46,416300000.0
2008-09-12 22:25:00,153.45,153.47,153.45,153.46,231800001.0
2008-09-12 22:26:00,153.46,153.49,153.46,153.47,203600000.0
2008-09-12 22:27:00,153.465,153.48,153.46,153.48,108800000.0
2008-09-12 22:28:00,153.48,153.48,153.46,153.465,113800000.0
2008-09-12 22:29:00,153.46,153.46,153.43,153.44,466199998.0
2008-09-12 22:30:00,153.44,153.44,153.41,153.41,334200003.0
2008-09-12 22:31:00,153.42,153.43,153.41,153.42,120299999.0
2008-09-12 22:32:00,153.43,153.44,153.42,153.43,177800000.0
2008-09-12 22:33:00,153.43,153.48,153.43,153.44,137900000.0
2008-09-12 22:34:00,153.44,153.45,153.43,153.44,66100000.0
2008-09-12 22:35:00,153.44,153.45,153.43,153.445,169100000.0
2008-09-12 22:36:00,153.45,153.46,153.45,153.46,163200000.0
2008-09-12 22:37:00,153.455,153.465,153.45,153.46,139400000.0
2008-09-12 22:38:00,153.46,153.49,153.45,153.48,768000000.0
2008-09-12 22:39:00,153.47,153.55,153.47,153.54,374999997.0
2008-09-12 22:40:00,153.54,153.54,153.49,153.505,141100000.0
2008-09-12 22:41:00,153.5,153.52,153.475,153.48,913999995.0
2008-09-12 22:42:00,153.47,153.49,153.46,153.48,391099997.0
2008-09-12 22:43:00,153.48,153.52,153.46,153.49,411899999.0
2008-09-12 22:44:00,153.48,153.48,153.46,153.47,205999998.0
2008-09-12 22:45:00,153.48,153.53,153.45,153.49,345500000.0
2008-09-12 22:46:00,153.485,153.55,153.485,153.51,300899997.0
2008-09-12 22:47:00,153.53,153.54,153.52,153.54,85300000.0
2008-09-12 22:48:00,153.545,153.55,153.54,153.55,171200000.0
2008-09-12 22:49:00,153.54,153.55,153.435,153.47,439900001.0
2008-09-12 22:50:00,153.435,153.48,153.39,153.43,595000000.0
2008-09-12 22:51:00,153.43,153.43,153.37,153.41,706000003.0
2008-09-12 22:52:00,153.41,153.41,153.345,153.365,429899999.0
2008-09-12 22:53:00,153.36,153.37,153.36,153.36,101200000.0
2008-09-12 22:54:00,153.36,153.415,153.36,153.405,235900000.0
2008-09-12 22:55:00,153.405,153.42,153.4,153.405,292300000.0
2008-09-12 22:56:00,153.405,153.45,153.405,153.45,274799998.0
2008-09-12 22:57:00,153.45,153.455,153.39,153.4,403000000.0
2008-09-12 22:58:00,153.405,153.505,153.405,153.46,331699997.0
2008-09-12 22:59:00,153.48,153.49,153.375,153.48,657100000.0
2008-09-14 23:33:00,151.745,151.745,151.625,151.625,16000000.0
2008-09-14 23:34:00,151.66,151.66,151.455,151.485,15000000.0
2008-09-14 23:35:00,151.545,151.545,151.5,151.505,17000000.0
2008-09-14 23:36:00,151.495,151.52,151.465,151.465,6000000.0
2008-09-14 23:37:00,151.445,151.45,151.36,151.36,10000000.0
2008-09-14 23:38:00,151.36,151.435,151.36,151.435,5000000.0
2008-09-14 23:39:00,151.435,151.435,151.35,151.36,10000000.0
2008-09-14 23:40:00,151.33,151.37,151.3,151.3,18000000.0
2008-09-14 23:41:00,151.325,151.34,151.27,151.275,6000000.0
2008-09-14 23:42:00,151.48,151.515,151.48,151.515,5000000.0
2008-09-14 23:43:00,151.545,151.545,151.54,151.54,2000000.0
2008-09-14 23:44:00,151.445,151.46,151.42,151.42,10000000.0
2008-09-14 23:45:00,151.51,151.51,151.43,151.43,3000000.0
2008-09-14 23:46:00,151.365,151.365,151.365,151.365,1000000.0
2008-09-14 23:47:00,151.34,151.525,151.33,151.42,62000000.0
2008-09-14 23:48:00,151.43,151.48,151.35,151.425,102300000.0
2008-09-14 23:49:00,151.44,151.535,151.365,151.475,121900000.0
2008-09-14 23:50:00,151.39,151.525,151.325,151.39,58200000.0
2008-09-14 23:51:00,151.415,151.42,151.34,151.395,30600000.0
2008-09-14 23:52:00,151.4,151.405,151.28,151.405,66500000.0
2008-09-14 23:53:00,151.405,151.51,151.33,151.495,95400000.0
2008-09-14 23:54:00,151.485,151.515,151.405,151.455,61100000.0
2008-09-14 23:55:00,151.38,151.52,151.38,151.485,104100000.0
2008-09-14 23:56:00,151.485,151.505,151.345,151.375,57900000.0
2008-09-14 23:57:00,151.375,151.435,151.335,151.4,70700000.0
2008-09-14 23:58:00,151.405,151.42,151.375,151.375,25900000.0
2008-09-14 23:59:00,151.385,151.405,151.325,151.39,115700000.0
2008-09-15 00:00:00,151.375,151.455,151.335,151.345,105200000.0
2008-09-15 00:01:00,151.26,151.425,151.095,151.395,265400000.0
2008-09-15 00:02:00,151.425,151.45,151.36,151.45,191600000.0
2008-09-15 00:03:00,151.45,151.47,151.38,151.465,103300000.0
2008-09-15 00:04:00,151.47,151.475,151.135,151.275,277500000.0
2008-09-15 00:05:00,151.23,151.51,151.225,151.45,212000000.0
2008-09-15 00:06:00,151.45,151.66,151.43,151.66,186300000.0
2008-09-15 00:07:00,151.66,151.885,151.635,151.83,411800000.0
2008-09-15 00:08:00,151.83,151.915,151.805,151.9,149000000.0
2008-09-15 00:09:00,151.905,151.975,151.845,151.975,100300000.0
2008-09-15 00:10:00,151.995,152.345,151.995,152.26,251300000.0
2008-09-15 00:11:00,152.27,152.435,152.14,152.39,180400000.0
2008-09-15 00:12:00,152.29,152.43,152.185,152.27,171800000.0
2008-09-15 00:13:00,152.3,152.31,152.22,152.255,71600000.0
2008-09-15 00:14:00,152.245,152.26,152.14,152.175,51600000.0
2008-09-15 00:15:00,152.215,152.215,151.8,151.92,117400000.0
2008-09-15 00:16:00,151.865,151.915,151.555,151.64,119800000.0
2008-09-15 00:17:00,151.64,151.67,151.545,151.64,72400000.0
2008-09-15 00:18:00,151.67,151.795,151.545,151.78,80000000.0
2008-09-15 00:19:00,151.77,151.82,151.755,151.775,17000000.0
2008-09-15 00:20:00,151.805,151.83,151.755,151.82,42900000.0
2008-09-15 00:21:00,151.81,151.82,151.64,151.82,55600000.0
2008-09-15 00:22:00,151.84,151.86,151.81,151.81,40900000.0
2008-09-15 00:23:00,151.82,151.83,151.81,151.81,40900000.0
2008-09-15 00:24:00,151.755,151.82,151.75,151.795,40900000.0
2008-09-15 00:25:00,151.815,151.815,151.78,151.8,10000000.0
2008-09-15 00:26:00,151.815,151.82,151.795,151.8,14700000.0
2008-09-15 00:27:00,151.79,151.87,151.735,151.845,55100000.0
2008-09-15 00:28:00,151.86,152.035,151.745,152.025,90800000.0
2008-09-15 00:29:00,152.015,152.17,152.015,152.095,76100000.0
2008-09-15 00:30:00,152.095,152.28,152.04,152.21,135700000.0
2008-09-15 00:31:00,152.22,152.28,152.15,152.16,86600000.0
2008-09-15 00:32:00,152.17,152.17,151.9,152.025,67500000.0
2008-09-15 00:33:00,152.04,152.12,152.0,152.08,70600000.0
2008-09-15 00:34:00,152.09,152.125,152.015,152.02,59300000.0
2008-09-15 00:35:00,152.045,152.11,152.045,152.11,12800000.0
2008-09-15 00:36:00,152.11,152.11,151.93,151.965,81600000.0
2008-09-15 00:37:00,151.99,152.08,151.935,152.06,89700000.0
2008-09-15 00:38:00,152.07,152.09,151.955,152.02,97300000.0
2008-09-15 00:39:00,152.02,152.07,151.95,152.06,60800000.0
2008-09-15 00:40:00,152.06,152.09,151.995,152.05,75900000.0
2008-09-15 00:41:00,152.05,152.11,152.05,152.085,43600000.0
2008-09-15 00:42:00,152.09,152.105,152.085,152.09,16700000.0
2008-09-15 00:43:00,152.09,152.17,152.09,152.16,21200000.0
2008-09-15 00:44:00,152.16,152.19,152.125,152.19,67900000.0
2008-09-15 00:45:00,152.185,152.275,152.18,152.24,130300000.0
2008-09-15 00:46:00,152.195,152.205,152.095,152.16,43600000.0
2008-09-15 00:47:00,152.185,152.21,152.17,152.18,46600000.0
2008-09-15 00:48:00,152.18,152.18,152.09,152.09,185700000.0
2008-09-15 00:49:00,152.1,152.18,152.005,152.17,176700000.0
2008-09-15 00:50:00,152.16,152.18,151.975,152.065,95200000.0
2008-09-15 00:51:00,152.08,152.12,152.015,152.08,90800000.0
2008-09-15 00:52:00,152.07,152.18,152.035,152.1,77700000.0
2008-09-15 00:53:00,152.105,152.22,152.065,152.125,155300000.0
2008-09-15 00:54:00,152.135,152.17,152.085,152.13,64900000.0
2008-09-15 00:55:00,152.14,152.15,152.1,152.12,31400000.0
2008-09-15 00:56:00,152.095,152.16,152.095,152.11,72200000.0
2008-09-15 00:57:00,152.115,152.165,152.06,152.165,40800000.0
2008-09-15 00:58:00,152.16,152.21,152.12,152.17,69700000.0
2008-09-15 00:59:00,152.135,152.135,152.005,152.02,214500000.0
2008-09-15 01:00:00,152.01,152.07,151.98,152.045,245800000.0
2008-09-15 01:01:00,152.04,152.07,152.025,152.04,119300000.0
2008-09-15 01:02:00,152.045,152.11,151.975,152.07,165000000.0
2008-09-15 01:03:00,152.07,152.135,152.04,152.09,54600000.0
2008-09-15 01:04:00,152.135,152.21,152.065,152.19,42800000.0
2008-09-15 01:05:00,152.195,152.25,152.105,152.25,43000000.0
2008-09-15 01:06:00,152.24,152.27,152.145,152.27,46700000.0
2008-09-15 01:07:00,152.27,152.27,152.25,152.27,7000000.0
2008-09-15 01:08:00,152.245,152.34,152.17,152.34,33000000.0
2008-09-15 01:09:00,152.34,152.395,152.19,152.31,147200000.0
2008-09-15 01:10:00,152.325,152.54,152.235,152.54,88200000.0
2008-09-15 01:11:00,152.545,152.61,152.495,152.59,86900000.0
2008-09-15 01:12:00,152.58,152.65,152.53,152.53,44000000.0
2008-09-15 01:13:00,152.525,152.575,152.255,152.415,172100000.0
2008-09-15 01:14:00,152.415,152.475,152.35,152.38,91200000.0
2008-09-15 01:15:00,152.39,152.45,152.315,152.355,135100000.0
2008-09-15 01:16:00,152.355,152.395,152.255,152.315,60700000.0
2008-09-15 01:17:00,152.295,152.45,152.295,152.45,98800000.0
2008-09-15 01:18:00,152.45,152.66,152.385,152.65,76800000.0
2008-09-15 01:19:00,152.65,152.875,152.635,152.845,126100000.0
2008-09-15 01:20:00,152.855,152.875,152.735,152.77,88800000.0
2008-09-15 01:21:00,152.745,152.765,152.65,152.7,91200000.0
2008-09-15 01:22:00,152.7,152.74,152.59,152.74,24400000.0
2008-09-15 01:23:00,152.74,152.78,152.715,152.73,73100000.0
2008-09-15 01:24:00,152.73,152.77,152.675,152.735,49000000.0
2008-09-15 01:25:00,152.725,152.745,152.59,152.63,44800000.0
2008-09-15 01:26:00,152.62,152.62,152.55,152.57,18000000.0
2008-09-15 01:27:00,152.56,152.56,152.465,152.48,51000000.0
2008-09-15 01:28:00,152.455,152.58,152.435,152.555,47600000.0
2008-09-15 01:29:00,152.56,152.58,152.49,152.58,69700000.0
2008-09-15 01:30:00,152.555,152.56,152.4,152.475,36200000.0
2008-09-15 01:31:00,152.48,152.49,152.455,152.49,22500000.0
2008-09-15 01:32:00,152.49,152.5,152.475,152.475,10000000.0
2008-09-15 01:33:00,152.48,152.5,152.415,152.485,31600000.0
2008-09-15 01:34:00,152.5,152.5,152.5,152.5,5000000.0
2008-09-15 01:35:00,152.435,152.55,152.38,152.525,23400000.0
2008-09-15 01:36:00,152.545,152.645,152.545,152.61,35600000.0
2008-09-15 01:37:00,152.61,152.71,152.57,152.71,53600000.0
2008-09-15 01:38:00,152.71,152.8,152.65,152.8,35700000.0
2008-09-15 01:39:00,152.81,152.81,152.585,152.595,66700000.0
2008-09-15 01:40:00,152.605,152.63,152.555,152.61,52600000.0
2008-09-15 01:41:00,152.605,152.705,152.54,152.69,57300000.0
2008-09-15 01:42:00,152.69,152.76,152.65,152.655,62000000.0
2008-09-15 01:43:00,152.665,152.73,152.54,152.63,133800000.0
2008-09-15 01:44:00,152.605,152.605,152.465,152.54,38300000.0
2008-09-15 01:45:00,152.56,152.56,152.48,152.48,29500000.0
2008-09-15 01:46:00,152.44,152.465,152.4,152.46,74900000.0
2008-09-15 01:47:00,152.47,152.49,152.44,152.465,110700000.0
2008-09-15 01:48:00,152.46,152.5,152.46,152.475,59400000.0
2008-09-15 01:49:00,152.415,152.6,152.41,152.6,223800000.0
2008-09-15 01:50:00,152.59,152.62,152.385,152.53,190000000.0
2008-09-15 01:51:00,152.51,152.525,152.48,152.5,77200000.0
2008-09-15 01:52:00,152.5,152.595,152.5,152.56,159500000.0
2008-09-15 01:53:00,152.56,152.6,152.495,152.51,193900000.0
2008-09-15 01:54:00,152.51,152.58,152.44,152.495,204800000.0
2008-09-15 01:55:00,152.47,152.57,152.445,152.48,179600000.0
2008-09-15 01:56:00,152.44,152.49,152.375,152.43,158600000.0
2008-09-15 01:57:00,152.385,152.405,152.31,152.315,250200000.0
2008-09-15 01:58:00,152.32,152.325,152.24,152.27,260600000.0
2008-09-15 01:59:00,152.26,152.275,152.185,152.255,148700000.0
2008-09-15 02:00:00,152.26,152.29,152.16,152.25,168100000.0
2008-09-15 02:01:00,152.24,152.26,152.175,152.25,70500000.0
2008-09-15 02:02:00,152.25,152.25,152.085,152.11,253900000.0
2008-09-15 02:03:00,152.12,152.16,152.08,152.13,140000000.0
2008-09-15 02:04:00,152.12,152.19,152.105,152.19,116900000.0
2008-09-15 02:05:00,152.19,152.215,152.105,152.13,288500000.0
2008-09-15 02:06:00,152.13,152.23,152.115,152.23,155500000.0
2008-09-15 02:07:00,152.23,152.24,152.21,152.21,115500000.0
2008-09-15 02:08:00,152.21,152.265,152.195,152.23,140500000.0
2008-09-15 02:09:00,152.23,152.26,152.225,152.235,112000000.0
2008-09-15 02:10:00,152.24,152.255,152.205,152.255,99800000.0
2008-09-15 02:11:00,152.255,152.315,152.255,152.305,139200000.0
2008-09-15 02:12:00,152.305,152.505,152.3,152.505,257400000.0
2008-09-15 02:13:00,152.505,152.76,152.505,152.75,232500000.0
2008-09-15 02:14:00,152.75,152.755,152.66,152.68,199400000.0
2008-09-15 02:15:00,152.68,152.755,152.545,152.57,354300000.0
2008-09-15 02:16:00,152.56,152.62,152.55,152.615,238700000.0
2008-09-15 02:17:00,152.615,152.645,152.59,152.62,157700000.0
2008-09-15 02:18:00,152.62,152.645,152.53,152.54,156300000.0
2008-09-15 02:19:00,152.55,152.59,152.55,152.58,141600000.0
2008-09-15 02:20:00,152.585,152.625,152.565,152.57,148000000.0
2008-09-15 02:21:00,152.57,152.61,152.515,152.61,314800000.0
2008-09-15 02:22:00,152.615,152.635,152.555,152.615,245500000.0
2008-09-15 02:23:00,152.615,152.63,152.36,152.375,255500000.0
2008-09-15 02:24:00,152.375,152.375,152.18,152.23,351200000.0
2008-09-15 02:25:00,152.23,152.285,152.22,152.255,290100000.0
2008-09-15 02:26:00,152.26,152.265,152.175,152.205,347800000.0
2008-09-15 02:27:00,152.205,152.285,152.185,152.265,340600000.0
2008-09-15 02:28:00,152.24,152.255,152.18,152.215,293300000.0
2008-09-15 02:29:00,152.215,152.24,152.19,152.21,341400000.0
2008-09-15 02:30:00,152.21,152.22,152.16,152.18,229500000.0
2008-09-15 02:31:00,152.18,152.305,152.18,152.28,129400000.0
2008-09-15 02:32:00,152.28,152.31,152.27,152.3,158200000.0
2008-09-15 02:33:00,152.3,152.325,152.21,152.32,244800000.0
2008-09-15 02:34:00,152.335,152.36,152.33,152.335,237800000.0
2008-09-15 02:35:00,152.335,152.39,152.335,152.375,159300000.0
2008-09-15 02:36:00,152.37,152.42,152.37,152.42,371600000.0
2008-09-15 02:37:00,152.42,152.56,152.42,152.56,385300000.0
2008-09-15 02:38:00,152.56,152.6,152.44,152.44,364100000.0
2008-09-15 02:39:00,152.45,152.46,152.38,152.385,245300000.0
2008-09-15 02:40:00,152.385,152.52,152.38,152.49,468400001.0
2008-09-15 02:41:00,152.49,152.55,152.43,152.48,584699999.0
2008-09-15 02:42:00,152.49,152.52,152.425,152.44,791499999.0
2008-09-15 02:43:00,152.44,152.6,152.415,152.59,375500001.0
2008-09-15 02:44:00,152.59,152.66,152.58,152.58,417500000.0
2008-09-15 02:45:00,152.58,152.64,152.58,152.62,587300002.0
2008-09-15 02:46:00,152.62,152.625,152.48,152.5,556799999.0
2008-09-15 02:47:00,152.5,152.52,152.385,152.455,243600000.0
2008-09-15 02:48:00,152.455,152.51,152.38,152.38,717800001.0
2008-09-15 02:49:00,152.38,152.38,152.34,152.34,460000001.0
2008-09-15 02:50:00,152.34,152.38,152.33,152.355,435500001.0
2008-09-15 02:51:00,152.365,152.38,152.185,152.2,445000003.0
2008-09-15 02:52:00,152.2,152.225,152.155,152.21,657900006.0
2008-09-15 02:53:00,152.215,152.23,152.07,152.16,761100009.0
2008-09-15 02:54:00,152.16,152.16,152.05,152.06,733400004.0
2008-09-15 02:55:00,152.065,152.17,152.06,152.165,846299999.0
2008-09-15 02:56:00,152.13,152.155,152.1,152.15,556500000.0
2008-09-15 02:57:00,152.15,152.215,152.125,152.2,540399999.0
2008-09-15 02:58:00,152.2,152.245,152.2,152.225,186700000.0
2008-09-15 02:59:00,152.225,152.225,152.2,152.205,175800000.0
2008-09-15 03:00:00,152.21,152.225,152.07,152.12,619600008.0
2008-09-15 03:01:00,152.12,152.14,152.09,152.09,400100010.0
2008-09-15 03:02:00,152.095,152.145,152.09,152.14,1135000009.0
2008-09-15 03:03:00,152.14,152.14,151.96,151.96,791400001.0
2008-09-15 03:04:00,151.96,152.06,151.96,152.06,333400000.0
2008-09-15 03:05:00,152.06,152.145,152.06,152.13,795900022.0
2008-09-15 03:06:00,152.13,152.205,152.125,152.165,557800000.0
2008-09-15 03:07:00,152.175,152.185,152.115,152.13,643800006.0
2008-09-15 03:08:00,152.13,152.13,152.11,152.11,501300000.0
2008-09-15 03:09:00,152.11,152.11,152.0,152.015,261800001.0
2008-09-15 03:10:00,151.995,152.01,151.895,151.95,667600001.0
2008-09-15 03:11:00,151.95,152.09,151.95,152.09,500200000.0
2008-09-15 03:12:00,152.09,152.095,152.02,152.08,519500000.0
2008-09-15 03:13:00,152.08,152.12,152.07,152.11,164100000.0
2008-09-15 03:14:00,152.1,152.1,152.06,152.09,326000000.0
2008-09-15 03:15:00,152.1,152.18,152.1,152.16,291300000.0
2008-09-15 03:16:00,152.16,152.225,152.16,152.19,369100000.0
2008-09-15 03:17:00,152.19,152.24,152.175,152.21,184700000.0
2008-09-15 03:18:00,152.21,152.22,152.21,152.22,281000000.0
2008-09-15 03:19:00,152.22,152.22,152.15,152.15,567600016.0
2008-09-15 03:20:00,152.15,152.16,152.13,152.14,1242600008.0
2008-09-15 03:21:00,152.14,152.19,152.14,152.18,1001800021.0
2008-09-15 03:22:00,152.17,152.18,152.15,152.18,684900012.0
2008-09-15 03:23:00,152.19,152.195,152.16,152.17,703800003.0
2008-09-15 03:24:00,152.17,152.18,152.13,152.15,792699996.0
2008-09-15 03:25:00,152.15,152.16,152.13,152.16,900200009.0
2008-09-15 03:26:00,152.17,152.22,152.135,152.21,695700000.0
2008-09-15 03:27:00,152.2,152.26,152.2,152.26,639999996.0
2008-09-15 03:28:00,152.26,152.26,152.18,152.19,526799993.0
2008-09-15 03:29:00,152.19,152.36,152.19,152.35,607800000.0
2008-09-15 03:30:00,152.35,152.39,152.35,152.385,221500000.0
2008-09-15 03:31:00,152.38,152.49,152.38,152.425,256900000.0
2008-09-15 03:32:00,152.425,152.425,152.27,152.27,404900000.0
2008-09-15 03:33:00,152.26,152.31,152.25,152.3,458500000.0
2008-09-15 03:34:00,152.3,152.32,152.3,152.3,173500000.0
2008-09-15 03:35:00,152.3,152.37,152.3,152.37,198900000.0
2008-09-15 03:36:00,152.37,152.39,152.305,152.33,415400000.0
2008-09-15 03:37:00,152.33,152.34,152.21,152.24,476400000.0
2008-09-15 03:38:00,152.24,152.25,152.22,152.25,80200000.0
2008-09-15 03:39:00,152.25,152.25,152.215,152.22,287599998.0
2008-09-15 03:40:00,152.22,152.28,152.22,152.28,202399999.0
2008-09-15 03:41:00,152.28,152.36,152.28,152.36,259600000.0
2008-09-15 03:42:00,152.36,152.36,152.35,152.35,210600002.0
2008-09-15 03:43:00,152.35,152.36,152.29,152.29,669700003.0
2008-09-15 03:44:00,152.29,152.31,152.29,152.3,165700004.0
2008-09-15 03:45:00,152.3,152.3,152.225,152.23,79600000.0
2008-09-15 03:46:00,152.23,152.23,152.23,152.23,64800000.0
2008-09-15 03:47:00,152.23,152.23,152.23,152.23,27000000.0
2008-09-15 03:48:00,152.23,152.23,152.23,152.23,27000000.0
2008-09-15 03:49:00,152.23,152.23,152.23,152.23,59400000.0
2008-09-15 03:50:00,152.23,152.23,152.16,152.17,491600021.0
2008-09-15 03:51:00,152.17,152.17,152.135,152.16,480399999.0
2008-09-15 03:52:00,152.16,152.29,152.1,152.23,501600000.0
2008-09-15 03:53:00,152.23,152.23,152.125,152.13,1009100013.0
2008-09-15 03:54:00,152.14,152.21,152.11,152.21,266500000.0
2008-09-15 03:55:00,152.21,152.28,152.21,152.28,541000000.0
2008-09-15 03:56:00,152.28,152.28,152.28,152.28,318600000.0
2008-09-15 03:57:00,152.28,152.29,152.27,152.29,156200000.0
2008-09-15 03:58:00,152.29,152.32,152.26,152.26,198700000.0
2008-09-15 03:59:00,152.31,152.31,152.255,152.27,128000000.0
2008-09-15 04:00:00,152.27,152.27,152.19,152.22,912400013.0
2008-09-15 04:01:00,152.22,152.26,152.19,152.21,337600000.0
2008-09-15 04:02:00,152.21,152.21,152.155,152.2,790700004.0
2008-09-15 04:03:00,152.2,152.2,152.1,152.17,615000000.0
2008-09-15 04:04:00,152.17,152.23,152.165,152.215,383800000.0
2008-09-15 04:05:00,152.23,152.25,152.195,152.25,248300000.0
2008-09-15 04:06:00,152.26,152.3,152.26,152.28,242400000.0
2008-09-15 04:07:00,152.28,152.33,152.28,152.31,326700000.0
2008-09-15 04:08:00,152.31,152.37,152.3,152.345,454600000.0
2008-09-15 04:09:00,152.345,152.37,152.28,152.29,339599999.0
2008-09-15 04:10:00,152.285,152.32,152.245,152.315,362400005.0
2008-09-15 04:11:00,152.32,152.335,152.295,152.295,79600000.0
2008-09-15 04:12:00,152.3,152.365,152.295,152.36,101700000.0
2008-09-15 04:13:00,152.36,152.475,152.36,152.45,538600001.0
2008-09-15 04:14:00,152.44,152.44,152.405,152.415,460399999.0
2008-09-15 04:15:00,152.42,152.42,152.35,152.4,335300000.0
2008-09-15 04:16:00,152.4,152.41,152.39,152.4,127099999.0
2008-09-15 04:17:00,152.4,152.45,152.385,152.45,685999999.0
2008-09-15 04:18:00,152.45,152.515,152.45,152.5,761800000.0
2008-09-15 04:19:00,152.5,152.575,152.5,152.55,483000000.0
2008-09-15 04:20:00,152.545,152.57,152.495,152.57,167200000.0
2008-09-15 04:21:00,152.58,152.61,152.535,152.59,315800000.0
2008-09-15 04:22:00,152.59,152.63,152.575,152.605,582299999.0
2008-09-15 04:23:00,152.61,152.61,152.565,152.58,322300000.0
2008-09-15 04:24:00,152.58,152.61,152.48,152.505,435300000.0
2008-09-15 04:25:00,152.515,152.58,152.475,152.545,175700000.0
2008-09-15 04:26:00,152.56,152.61,152.51,152.55,151500000.0
2008-09-15 04:27:00,152.55,152.55,152.495,152.54,350800000.0
2008-09-15 04:28:00,152.53,152.61,152.52,152.61,464600000.0
2008-09-15 04:29:00,152.6,152.665,152.58,152.635,619200000.0
2008-09-15 04:30:00,152.64,152.66,152.63,152.64,168800000.0
2008-09-15 04:31:00,152.64,152.64,152.57,152.6,497500000.0
2008-09-15 04:32:00,152.6,152.605,152.52,152.52,445500000.0
2008-09-15 04:33:00,152.52,152.525,152.43,152.46,915100000.0
2008-09-15 04:34:00,152.46,152.475,152.43,152.43,321900001.0
2008-09-15 04:35:00,152.43,152.43,152.335,152.37,333600000.0
2008-09-15 04:36:00,152.37,152.37,152.29,152.32,830400001.0
2008-09-15 04:37:00,152.32,152.45,152.32,152.45,434900002.0
2008-09-15 04:38:00,152.45,152.505,152.415,152.43,432200000.0
2008-09-15 04:39:00,152.43,152.465,152.38,152.39,435800001.0
2008-09-15 04:40:00,152.38,152.4,152.34,152.36,523700000.0
2008-09-15 04:41:00,152.36,152.43,152.36,152.4,400499998.0
2008-09-15 04:42:00,152.4,152.4,152.345,152.345,398000000.0
2008-09-15 04:43:00,152.345,152.36,152.28,152.3,548500000.0
2008-09-15 04:44:00,152.3,152.31,152.28,152.305,298500000.0
2008-09-15 04:45:00,152.305,152.335,152.245,152.27,273500000.0
2008-09-15 04:46:00,152.265,152.285,152.19,152.28,373100000.0
2008-09-15 04:47:00,152.28,152.29,152.185,152.185,684800000.0
2008-09-15 04:48:00,152.185,152.22,152.11,152.2,722999999.0
2008-09-15 04:49:00,152.2,152.2,152.1,152.175,727800000.0
2008-09-15 04:50:00,152.175,152.365,152.17,152.3,983000007.0
2008-09-15 04:51:00,152.295,152.34,152.15,152.23,627900003.0
2008-09-15 04:52:00,152.245,152.28,152.24,152.25,493500001.0
2008-09-15 04:53:00,152.25,152.25,152.135,152.18,497900003.0
2008-09-15 04:54:00,152.18,152.18,152.1,152.13,986500016.0
2008-09-15 04:55:00,152.13,152.14,152.095,152.14,974100002.0
2008-09-15 04:56:00,152.14,152.14,152.08,152.1,954200029.0
2008-09-15 04:57:00,152.1,152.105,152.045,152.1,615699999.0
2008-09-15 04:58:00,152.06,152.085,152.03,152.085,519500001.0
2008-09-15 04:59:00,152.09,152.15,152.05,152.13,515200003.0
2008-09-15 05:00:00,152.13,152.15,151.99,151.99,365500000.0
2008-09-15 05:01:00,152.0,152.02,151.92,152.02,636800000.0
2008-09-15 05:02:00,152.02,152.125,152.01,152.06,421999999.0
2008-09-15 05:03:00,152.06,152.09,152.025,152.075,590700002.0
2008-09-15 05:04:00,152.09,152.31,152.07,152.155,264300000.0
2008-09-15 05:05:00,152.18,152.25,152.06,152.25,117000000.0
2008-09-15 05:06:00,152.25,152.255,152.19,152.225,121800000.0
2008-09-15 05:07:00,152.23,152.24,152.12,152.17,740700007.0
2008-09-15 05:08:00,152.175,152.23,152.155,152.19,241200000.0
2008-09-15 05:09:00,152.19,152.245,152.135,152.2,928300021.0
2008-09-15 05:10:00,152.2,152.21,152.15,152.16,393100003.0
2008-09-15 05:11:00,152.16,152.225,152.115,152.16,342299997.0
2008-09-15 05:12:00,152.16,152.235,152.15,152.22,129500000.0
2008-09-15 05:13:00,152.22,152.31,152.21,152.24,390100001.0
2008-09-15 05:14:00,152.255,152.3,152.165,152.215,903500021.0
2008-09-15 05:15:00,152.21,152.265,152.17,152.255,334200000.0
2008-09-15 05:16:00,152.265,152.295,152.245,152.28,374500000.0
2008-09-15 05:17:00,152.28,152.32,152.18,152.205,530900000.0
2008-09-15 05:18:00,152.21,152.275,152.105,152.19,472400000.0
2008-09-15 05:19:00,152.185,152.24,152.1,152.1,719599999.0
2008-09-15 05:20:00,152.1,152.38,152.1,152.38,358400000.0
2008-09-15 05:21:00,152.38,152.43,152.27,152.43,425800000.0
2008-09-15 05:22:00,152.43,152.45,152.41,152.45,459899996.0
2008-09-15 05:23:00,152.45,152.495,152.345,152.435,470599999.0
2008-09-15 05:24:00,152.425,152.51,152.365,152.38,258100000.0
2008-09-15 05:25:00,152.38,152.38,152.29,152.3,839099999.0
2008-09-15 05:26:00,152.3,152.3,152.255,152.265,761199994.0
2008-09-15 05:27:00,152.265,152.275,152.205,152.235,797800000.0
2008-09-15 05:28:00,152.24,152.265,152.19,152.195,357000000.0
2008-09-15 05:29:00,152.19,152.2,152.19,152.2,290300000.0
2008-09-15 05:30:00,152.2,152.3,152.2,152.27,554400000.0
2008-09-15 05:31:00,152.27,152.345,152.255,152.285,904000003.0
2008-09-15 05:32:00,152.3,152.34,152.28,152.34,695300000.0
2008-09-15 05:33:00,152.35,152.49,152.35,152.45,1024700004.0
2008-09-15 05:34:00,152.45,152.47,152.415,152.44,155800001.0
2008-09-15 05:35:00,152.44,152.44,152.405,152.41,349000000.0
2008-09-15 05:36:00,152.42,152.505,152.4,152.495,558800001.0
2008-09-15 05:37:00,152.49,152.57,152.47,152.55,750300002.0
2008-09-15 05:38:00,152.55,152.55,152.46,152.51,618600000.0
2008-09-15 05:39:00,152.5,152.51,152.445,152.45,1809200001.0
2008-09-15 05:40:00,152.45,152.45,152.34,152.4,793299996.0
2008-09-15 05:41:00,152.4,152.41,152.33,152.33,532200004.0
2008-09-15 05:42:00,152.335,152.335,152.3,152.32,608300000.0
2008-09-15 05:43:00,152.325,152.33,152.3,152.31,271400000.0
2008-09-15 05:44:00,152.31,152.335,152.29,152.3,681900009.0
2008-09-15 05:45:00,152.3,152.31,152.245,152.28,641900002.0
2008-09-15 05:46:00,152.28,152.3,152.25,152.26,414500001.0
2008-09-15 05:47:00,152.26,152.26,152.185,152.19,374100000.0
2008-09-15 05:48:00,152.19,152.235,152.19,152.21,796200004.0
2008-09-15 05:49:00,152.225,152.24,152.21,152.23,829700004.0
2008-09-15 05:50:00,152.23,152.25,152.23,152.25,794200000.0
2008-09-15 05:51:00,152.24,152.24,152.19,152.2,798399998.0
2008-09-15 05:52:00,152.2,152.29,152.2,152.29,1453800014.0
2008-09-15 05:53:00,152.29,152.33,152.29,152.33,384300000.0
2008-09-15 05:54:00,152.32,152.32,152.235,152.26,1218299999.0
2008-09-15 05:55:00,152.26,152.29,152.24,152.29,989000023.0
2008-09-15 05:56:00,152.29,152.31,152.265,152.31,782600011.0
2008-09-15 05:57:00,152.32,152.34,152.32,152.32,1024000014.0
2008-09-15 05:58:00,152.32,152.32,152.27,152.29,1081600017.0
2008-09-15 05:59:00,152.29,152.29,152.235,152.27,1060100006.0
2008-09-15 06:00:00,152.27,152.27,152.25,152.27,218600000.0
2008-09-15 06:01:00,152.27,152.27,152.27,152.27,232200000.0
2008-09-15 06:02:00,152.27,152.27,152.225,152.23,404200020.0
2008-09-15 06:03:00,152.23,152.23,152.1,152.13,816000001.0
2008-09-15 06:04:00,152.13,152.14,152.04,152.06,596700004.0
2008-09-15 06:05:00,152.065,152.07,152.04,152.04,813799997.0
2008-09-15 06:06:00,152.05,152.19,152.05,152.19,315000000.0
2008-09-15 06:07:00,152.19,152.215,152.145,152.165,653900000.0
2008-09-15 06:08:00,152.165,152.265,152.165,152.25,482100000.0
2008-09-15 06:09:00,152.24,152.24,152.17,152.19,69000000.0
2008-09-15 06:10:00,152.19,152.235,152.18,152.21,386700000.0
2008-09-15 06:11:00,152.21,152.22,152.165,152.21,539400003.0
2008-09-15 06:12:00,152.225,152.27,152.205,152.27,197300000.0
2008-09-15 06:13:00,152.27,152.285,152.235,152.275,267300000.0
2008-09-15 06:14:00,152.27,152.3,152.25,152.25,218200000.0
2008-09-15 06:15:00,152.25,152.32,152.25,152.31,83700000.0
2008-09-15 06:16:00,152.3,152.4,152.29,152.365,219500000.0
2008-09-15 06:17:00,152.37,152.38,152.335,152.34,453000001.0
2008-09-15 06:18:00,152.34,152.34,152.335,152.335,137900002.0
2008-09-15 06:19:00,152.335,152.335,152.24,152.24,297900000.0
2008-09-15 06:20:00,152.24,152.255,152.165,152.185,622600000.0
2008-09-15 06:21:00,152.19,152.23,152.175,152.225,147300000.0
2008-09-15 06:22:00,152.24,152.25,152.18,152.2,288300000.0
2008-09-15 06:23:00,152.2,152.255,152.19,152.19,800700001.0
2008-09-15 06:24:00,152.19,152.255,152.11,152.21,447200000.0
2008-09-15 06:25:00,152.21,152.21,152.14,152.18,237199999.0
2008-09-15 06:26:00,152.17,152.23,152.17,152.22,149100000.0
2008-09-15 06:27:00,152.22,152.22,152.21,152.22,10800000.0
2008-09-15 06:28:00,152.22,152.22,152.22,152.22,10800000.0
2008-09-15 06:29:00,152.22,152.22,152.22,152.22,5400000.0
2008-09-15 06:30:00,152.22,152.22,152.11,152.12,339500000.0
2008-09-15 06:31:00,152.12,152.12,152.025,152.04,241700002.0
2008-09-15 06:32:00,152.04,152.225,151.99,152.04,717700000.0
2008-09-15 06:33:00,152.04,152.16,152.025,152.085,840400003.0
2008-09-15 06:34:00,152.085,152.235,152.06,152.15,559200000.0
2008-09-15 06:35:00,152.15,152.3,152.13,152.3,833000002.0
2008-09-15 06:36:00,152.3,152.3,152.09,152.09,594800001.0
2008-09-15 06:37:00,152.1,152.225,151.995,151.995,747600002.0
2008-09-15 06:38:00,151.985,152.23,151.985,152.23,681300004.0
2008-09-15 06:39:00,152.21,152.23,152.125,152.14,753200000.0
2008-09-15 06:40:00,152.14,152.26,152.14,152.225,969700000.0
2008-09-15 06:41:00,152.23,152.29,152.17,152.28,635199999.0
2008-09-15 06:42:00,152.28,152.385,152.28,152.33,567000000.0
2008-09-15 06:43:00,152.33,152.34,152.24,152.285,898800000.0
2008-09-15 06:44:00,152.29,152.33,152.12,152.24,362600000.0
2008-09-15 06:45:00,152.25,152.3,151.985,152.03,633100001.0
2008-09-15 06:46:00,152.03,152.13,151.975,152.09,666300000.0
2008-09-15 06:47:00,152.09,152.11,152.04,152.04,407299999.0
2008-09-15 06:48:00,152.04,152.08,152.035,152.08,551200000.0
2008-09-15 06:49:00,152.08,152.08,152.08,152.08,334800000.0
2008-09-15 06:50:00,152.08,152.08,152.025,152.035,644700000.0
2008-09-15 06:51:00,152.05,152.06,152.0,152.03,541900000.0
2008-09-15 06:52:00,152.02,152.03,151.94,151.95,902500005.0
2008-09-15 06:53:00,151.94,151.96,151.88,151.88,724100007.0
2008-09-15 06:54:00,151.89,151.94,151.88,151.94,396300003.0
2008-09-15 06:55:00,151.94,152.235,151.93,152.22,395900001.0
2008-09-15 06:56:00,152.22,152.385,152.22,152.265,593700012.0
2008-09-15 06:57:00,152.265,152.44,152.265,152.42,324500000.0
2008-09-15 06:58:00,152.42,152.425,152.36,152.395,320700000.0
2008-09-15 06:59:00,152.39,152.395,152.35,152.35,239900000.0
2008-09-15 07:00:00,152.35,152.365,152.31,152.33,213500000.0
2008-09-15 07:01:00,152.33,152.365,152.31,152.345,208900000.0
2008-09-15 07:02:00,152.34,152.35,152.27,152.29,273200000.0
2008-09-15 07:03:00,152.3,152.43,152.265,152.39,307100000.0
2008-09-15 07:04:00,152.395,152.45,152.37,152.405,589400000.0
2008-09-15 07:05:00,152.405,152.465,152.39,152.44,317100000.0
2008-09-15 07:06:00,152.44,152.48,152.435,152.48,119900000.0
2008-09-15 07:07:00,152.48,152.5,152.445,152.485,192600000.0
2008-09-15 07:08:00,152.49,152.51,152.47,152.5,333799999.0
2008-09-15 07:09:00,152.5,152.66,152.5,152.66,130100000.0
2008-09-15 07:10:00,152.66,152.665,152.575,152.58,287800000.0
2008-09-15 07:11:00,152.58,152.63,152.57,152.61,230100000.0
2008-09-15 07:12:00,152.605,152.61,152.58,152.58,478200000.0
2008-09-15 07:13:00,152.58,152.615,152.575,152.6,220200000.0
2008-09-15 07:14:00,152.61,152.61,152.565,152.59,153000000.0
2008-09-15 07:15:00,152.59,152.605,152.58,152.59,351000000.0
2008-09-15 07:16:00,152.59,152.635,152.58,152.6,185400000.0
2008-09-15 07:17:00,152.595,152.6,152.47,152.475,247400000.0
2008-09-15 07:18:00,152.475,152.475,152.35,152.35,368699998.0
2008-09-15 07:19:00,152.35,152.35,152.29,152.3,963899997.0
2008-09-15 07:20:00,152.3,152.3,152.22,152.22,571600006.0
2008-09-15 07:21:00,152.22,152.25,152.2,152.245,594900002.0
2008-09-15 07:22:00,152.24,152.34,152.23,152.335,330700000.0
2008-09-15 07:23:00,152.34,152.51,152.34,152.49,206500000.0
2008-09-15 07:24:00,152.475,152.54,152.45,152.53,333900000.0
2008-09-15 07:25:00,152.53,152.54,152.41,152.415,368100000.0
2008-09-15 07:26:00,152.42,152.49,152.42,152.46,153500000.0
2008-09-15 07:27:00,152.465,152.48,152.4,152.42,215600000.0
2008-09-15 07:28:00,152.42,152.42,152.365,152.37,302900000.0
2008-09-15 07:29:00,152.37,152.385,152.24,152.36,544700001.0
2008-09-15 07:30:00,152.35,152.45,152.345,152.45,108600000.0
2008-09-15 07:31:00,152.46,152.545,152.435,152.45,466200000.0
2008-09-15 07:32:00,152.45,152.48,152.345,152.35,464400000.0
2008-09-15 07:33:00,152.345,152.345,152.205,152.21,411299999.0
2008-09-15 07:34:00,152.21,152.215,152.19,152.19,634500000.0
2008-09-15 07:35:00,152.19,152.31,152.19,152.31,324500001.0
2008-09-15 07:36:00,152.305,152.395,152.245,152.375,219400000.0
2008-09-15 07:37:00,152.38,152.385,152.325,152.34,590100004.0
2008-09-15 07:38:00,152.34,152.34,152.32,152.33,990099998.0
2008-09-15 07:39:00,152.33,152.36,152.295,152.34,270299999.0
2008-09-15 07:40:00,152.34,152.455,152.335,152.45,375800000.0
2008-09-15 07:41:00,152.45,152.485,152.43,152.46,292100000.0
2008-09-15 07:42:00,152.46,152.51,152.46,152.5,301600005.0
2008-09-15 07:43:00,152.5,152.625,152.5,152.61,946300016.0
2008-09-15 07:44:00,152.61,152.64,152.485,152.56,488300000.0
2008-09-15 07:45:00,152.56,152.56,152.4,152.4,763000002.0
2008-09-15 07:46:00,152.405,152.485,152.4,152.435,708900002.0
2008-09-15 07:47:00,152.44,152.44,152.325,152.39,628000000.0
2008-09-15 07:48:00,152.39,152.39,152.315,152.345,955700006.0
2008-09-15 07:49:00,152.345,152.35,152.285,152.29,1077699999.0
2008-09-15 07:50:00,152.3,152.405,152.275,152.29,1405400004.0
2008-09-15 07:51:00,152.29,152.415,152.29,152.415,1016100001.0
2008-09-15 07:52:00,152.415,152.42,152.3,152.31,646800001.0
2008-09-15 07:53:00,152.31,152.37,152.31,152.34,211200000.0
2008-09-15 07:54:00,152.34,152.38,152.29,152.38,760100000.0
2008-09-15 07:55:00,152.38,152.405,152.315,152.34,829700003.0
2008-09-15 07:56:00,152.34,152.39,152.3,152.39,631200001.0
2008-09-15 07:57:00,152.39,152.42,152.37,152.4,260999999.0
2008-09-15 07:58:00,152.4,152.465,152.34,152.445,878100000.0
2008-09-15 07:59:00,152.455,152.55,152.425,152.55,1023699999.0
2008-09-15 08:00:00,152.55,152.66,152.535,152.62,804100003.0
2008-09-15 08:01:00,152.635,152.645,152.5,152.55,721400000.0
2008-09-15 08:02:00,152.55,152.585,152.5,152.5,778400001.0
2008-09-15 08:03:00,152.5,152.505,152.285,152.29,1247300003.0
2008-09-15 08:04:00,152.29,152.3,152.045,152.055,1013700003.0
2008-09-15 08:05:00,152.05,152.205,151.98,152.2,776600002.0
2008-09-15 08:06:00,152.2,152.225,152.04,152.13,979599999.0
2008-09-15 08:07:00,152.13,152.22,152.08,152.12,267700001.0
2008-09-15 08:08:00,152.12,152.19,152.09,152.1,532099999.0
2008-09-15 08:09:00,152.1,152.155,152.045,152.12,513900001.0
2008-09-15 08:10:00,152.12,152.15,151.91,151.91,585199998.0
2008-09-15 08:11:00,151.91,151.94,151.805,151.94,401000000.0
2008-09-15 08:12:00,151.95,152.05,151.885,151.945,449067500.0
2008-09-15 08:13:00,151.95,152.005,151.83,151.835,360600001.0
2008-09-15 08:14:00,151.83,151.92,151.785,151.905,822400005.0
2008-09-15 08:15:00,151.9,151.91,151.825,151.865,1181700007.0
2008-09-15 08:16:00,151.88,151.91,151.8,151.83,1131500001.0
2008-09-15 08:17:00,151.83,151.835,151.79,151.79,946400003.0
2008-09-15 08:18:00,151.775,151.775,151.61,151.615,389700000.0
2008-09-15 08:19:00,151.62,151.77,151.62,151.77,653800000.0
2008-09-15 08:20:00,151.755,151.765,151.64,151.65,818099997.0
2008-09-15 08:21:00,151.65,151.705,151.64,151.695,494300000.0
2008-09-15 08:22:00,151.695,151.73,151.65,151.72,637800000.0
2008-09-15 08:23:00,151.71,151.715,151.59,151.63,903399998.0
2008-09-15 08:24:00,151.63,151.73,151.625,151.7,500000000.0
2008-09-15 08:25:00,151.71,151.85,151.7,151.82,547300001.0
2008-09-15 08:26:00,151.82,151.985,151.77,151.96,877200000.0
2008-09-15 08:27:00,151.96,151.975,151.89,151.97,513200000.0
2008-09-15 08:28:00,151.905,151.94,151.85,151.93,750099994.0
2008-09-15 08:29:00,151.93,151.93,151.845,151.87,528199997.0
2008-09-15 08:30:00,151.86,151.88,151.785,151.81,666700000.0
2008-09-15 08:31:00,151.81,151.85,151.77,151.835,636300000.0
2008-09-15 08:32:00,151.84,151.985,151.81,151.88,697500000.0
2008-09-15 08:33:00,151.88,151.93,151.725,151.77,872100000.0
2008-09-15 08:34:00,151.77,151.77,151.555,151.64,678299999.0
2008-09-15 08:35:00,151.64,151.64,151.45,151.45,643200001.0
2008-09-15 08:36:00,151.44,151.45,151.305,151.33,863099998.0
2008-09-15 08:37:00,151.34,151.465,151.32,151.445,683900001.0
2008-09-15 08:38:00,151.445,151.735,151.445,151.72,839500003.0
2008-09-15 08:39:00,151.71,151.77,151.635,151.77,482400000.0
2008-09-15 08:40:00,151.78,151.78,151.68,151.715,179200000.0
2008-09-15 08:41:00,151.735,151.735,151.565,151.61,577300000.0
2008-09-15 08:42:00,151.565,151.61,151.52,151.54,528799999.0
2008-09-15 08:43:00,151.54,151.575,151.385,151.39,1254799997.0
2008-09-15 08:44:00,151.39,151.47,151.32,151.35,900900000.0
2008-09-15 08:45:00,151.35,151.425,151.33,151.42,1051600000.0
2008-09-15 08:46:00,151.42,151.5,151.395,151.5,697000003.0
2008-09-15 08:47:00,151.5,151.51,151.415,151.415,722000003.0
2008-09-15 08:48:00,151.41,151.425,151.26,151.29,846399998.0
2008-09-15 08:49:00,151.29,151.37,151.29,151.33,704000000.0
2008-09-15 08:50:00,151.335,151.37,151.31,151.33,804000000.0
2008-09-15 08:51:00,151.33,151.365,151.235,151.255,904700001.0
2008-09-15 08:52:00,151.26,151.4,151.26,151.4,757300001.0
2008-09-15 08:53:00,151.4,151.49,151.39,151.47,764899999.0
2008-09-15 08:54:00,151.47,151.525,151.47,151.51,931699999.0
2008-09-15 08:55:00,151.52,151.525,151.52,151.52,278900000.0
2008-09-15 08:56:00,151.52,151.535,151.425,151.445,546100000.0
2008-09-15 08:57:00,151.435,151.455,151.4,151.415,627300001.0
2008-09-15 08:58:00,151.42,151.445,151.38,151.38,590999999.0
2008-09-15 08:59:00,151.36,151.36,151.22,151.255,529200000.0
2008-09-15 09:00:00,151.25,151.25,151.16,151.19,992200000.0
2008-09-15 09:01:00,151.19,151.2,151.035,151.035,517300001.0
2008-09-15 09:02:00,151.03,151.065,150.99,151.02,696500001.0
2008-09-15 09:03:00,151.03,151.14,150.99,151.14,577099998.0
2008-09-15 09:04:00,151.145,151.26,151.145,151.235,513600000.0
2008-09-15 09:05:00,151.23,151.335,151.21,151.24,1190700001.0
2008-09-15 09:06:00,151.255,151.275,151.24,151.25,971399994.0
2008-09-15 09:07:00,151.25,151.25,151.12,151.155,319900000.0
2008-09-15 09:08:00,151.155,151.27,151.11,151.27,156100000.0
2008-09-15 09:09:00,151.27,151.29,151.26,151.26,290900001.0
2008-09-15 09:10:00,151.26,151.33,151.24,151.29,664599999.0
2008-09-15 09:11:00,151.29,151.47,151.29,151.46,240800000.0
2008-09-15 09:12:00,151.46,151.475,151.4,151.44,354300000.0
2008-09-15 09:13:00,151.445,151.46,151.32,151.32,380500000.0
2008-09-15 09:14:00,151.32,151.365,151.3,151.35,231400000.0
2008-09-15 09:15:00,151.35,151.43,151.35,151.4,423200000.0
2008-09-15 09:16:00,151.4,151.41,151.36,151.37,612000001.0
2008-09-15 09:17:00,151.345,151.39,151.34,151.37,512900000.0
2008-09-15 09:18:00,151.37,151.41,151.36,151.385,342100000.0
2008-09-15 09:19:00,151.385,151.43,151.38,151.41,144700000.0
2008-09-15 09:20:00,151.4,151.505,151.4,151.44,474699997.0
2008-09-15 09:21:00,151.435,151.52,151.435,151.505,364100001.0
2008-09-15 09:22:00,151.495,151.52,151.47,151.48,423300000.0
2008-09-15 09:23:00,151.49,151.525,151.44,151.45,588200001.0
2008-09-15 09:24:00,151.45,151.465,151.27,151.32,668599999.0
2008-09-15 09:25:00,151.32,151.32,151.26,151.29,314199999.0
2008-09-15 09:26:00,151.28,151.28,151.155,151.2,413100000.0
2008-09-15 09:27:00,151.2,151.2,151.095,151.1,387800000.0
2008-09-15 09:28:00,151.1,151.14,151.065,151.08,226300000.0
2008-09-15 09:29:00,151.08,151.09,150.92,151.01,478100000.0
2008-09-15 09:30:00,151.015,151.06,150.95,150.98,760200000.0
2008-09-15 09:31:00,150.965,151.05,150.925,150.95,524400000.0
2008-09-15 09:32:00,150.95,150.97,150.945,150.96,226000000.0
2008-09-15 09:33:00,150.96,151.01,150.925,150.95,640299996.0
2008-09-15 09:34:00,150.95,150.96,150.9,150.915,312000001.0
2008-09-15 09:35:00,150.92,150.95,150.915,150.93,183200000.0
2008-09-15 09:36:00,150.935,151.06,150.935,151.04,341400000.0
2008-09-15 09:37:00,151.03,151.04,150.925,150.93,554867500.0
2008-09-15 09:38:00,150.92,150.97,150.895,150.95,354900001.0
2008-09-15 09:39:00,150.95,151.035,150.95,151.02,627800004.0
2008-09-15 09:40:00,151.02,151.04,150.995,151.0,234699999.0
2008-09-15 09:41:00,150.99,150.99,150.84,150.85,683800000.0
2008-09-15 09:42:00,150.85,150.91,150.85,150.9,372400000.0
2008-09-15 09:43:00,150.91,150.97,150.895,150.97,399100001.0
2008-09-15 09:44:00,150.975,151.02,150.91,150.915,330300000.0
2008-09-15 09:45:00,150.92,150.94,150.725,150.77,573099998.0
2008-09-15 09:46:00,150.765,150.78,150.685,150.72,460500000.0
2008-09-15 09:47:00,150.72,150.72,150.5,150.56,508899999.0
2008-09-15 09:48:00,150.56,150.57,150.49,150.55,728700002.0
2008-09-15 09:49:00,150.55,150.55,150.43,150.44,555500000.0
2008-09-15 09:50:00,150.44,150.46,150.31,150.315,597500000.0
2008-09-15 09:51:00,150.32,150.42,150.315,150.34,448267500.0
2008-09-15 09:52:00,150.35,150.365,150.295,150.365,370500000.0
2008-09-15 09:53:00,150.37,150.37,150.29,150.315,456700000.0
2008-09-15 09:54:00,150.31,150.35,150.275,150.345,528199999.0
2008-09-15 09:55:00,150.35,150.49,150.335,150.49,606100003.0
2008-09-15 09:56:00,150.49,150.52,150.45,150.485,558300002.0
2008-09-15 09:57:00,150.5,150.53,150.47,150.52,435900000.0
2008-09-15 09:58:00,150.51,150.625,150.465,150.6,397500000.0
2008-09-15 09:59:00,150.6,150.615,150.5,150.51,864199998.0
2008-09-15 10:00:00,150.51,150.51,150.44,150.47,213800000.0
2008-09-15 10:01:00,150.47,150.47,150.3,150.31,558399999.0
2008-09-15 10:02:00,150.315,150.33,150.245,150.3,884299997.0
2008-09-15 10:03:00,150.3,150.3,150.235,150.26,577800003.0
2008-09-15 10:04:00,150.26,150.27,150.16,150.185,663100003.0
2008-09-15 10:05:00,150.18,150.215,150.13,150.16,854799999.0
2008-09-15 10:06:00,150.16,150.19,150.085,150.1,679999999.0
2008-09-15 10:07:00,150.1,150.12,150.06,150.07,1009799999.0
2008-09-15 10:08:00,150.06,150.125,150.04,150.04,1300700003.0
2008-09-15 10:09:00,150.04,150.07,149.94,149.95,666300002.0
2008-09-15 10:10:00,149.95,149.97,149.83,149.83,934999998.0
2008-09-15 10:11:00,149.84,149.9,149.81,149.84,620200000.0
2008-09-15 10:12:00,149.84,149.85,149.665,149.665,776399999.0
2008-09-15 10:13:00,149.665,149.675,149.59,149.65,594600000.0
2008-09-15 10:14:00,149.66,149.715,149.63,149.69,849000000.0
2008-09-15 10:15:00,149.69,149.725,149.66,149.7,795799996.0
2008-09-15 10:16:00,149.71,149.83,149.695,149.745,822499999.0
2008-09-15 10:17:00,149.745,149.85,149.745,149.85,865600003.0
2008-09-15 10:18:00,149.85,149.95,149.825,149.87,625400002.0
2008-09-15 10:19:00,149.88,149.89,149.795,149.89,772700004.0
2008-09-15 10:20:00,149.89,150.13,149.89,150.13,332600000.0
2008-09-15 10:21:00,150.13,150.145,150.07,150.085,759100004.0
2008-09-15 10:22:00,150.085,150.13,150.05,150.05,531000000.0
2008-09-15 10:23:00,150.05,150.06,149.865,149.865,931800000.0
2008-09-15 10:24:00,149.87,149.88,149.585,149.585,823800002.0
2008-09-15 10:25:00,149.565,149.68,149.51,149.515,870600001.0
2008-09-15 10:26:00,149.515,149.57,149.51,149.525,345000000.0
2008-09-15 10:27:00,149.52,149.58,149.51,149.58,565700000.0
2008-09-15 10:28:00,149.58,149.62,149.495,149.5,640100000.0
2008-09-15 10:29:00,149.5,149.63,149.5,149.575,606300001.0
2008-09-15 10:30:00,149.575,149.62,149.545,149.59,886299997.0
2008-09-15 10:31:00,149.59,149.605,149.57,149.59,327900001.0
2008-09-15 10:32:00,149.58,149.685,149.55,149.66,331000000.0
2008-09-15 10:33:00,149.66,149.67,149.55,149.555,361400000.0
2008-09-15 10:34:00,149.555,149.57,149.455,149.52,708200000.0
2008-09-15 10:35:00,149.51,149.555,149.395,149.4,370500000.0
2008-09-15 10:36:00,149.4,149.4,149.35,149.35,578100001.0
2008-09-15 10:37:00,149.35,149.35,149.215,149.23,985400001.0
2008-09-15 10:38:00,149.23,149.465,149.21,149.465,663599999.0
2008-09-15 10:39:00,149.465,149.465,149.31,149.33,827600011.0
2008-09-15 10:40:00,149.325,149.345,149.26,149.32,975399996.0
2008-09-15 10:41:00,149.32,149.42,149.32,149.39,774599998.0
2008-09-15 10:42:00,149.4,149.42,149.35,149.42,526200000.0
2008-09-15 10:43:00,149.42,149.425,149.365,149.375,768000002.0
2008-09-15 10:44:00,149.375,149.41,149.36,149.36,310200000.0
2008-09-15 10:45:00,149.36,149.36,149.285,149.33,537200001.0
2008-09-15 10:46:00,149.33,149.39,149.305,149.32,290500000.0
2008-09-15 10:47:00,149.3,149.3,149.17,149.17,449100002.0
2008-09-15 10:48:00,149.165,149.165,148.95,148.96,577600000.0
2008-09-15 10:49:00,148.96,149.045,148.93,149.04,679700000.0
2008-09-15 10:50:00,149.04,149.17,149.03,149.145,580500000.0
2008-09-15 10:51:00,149.15,149.2,149.14,149.14,491300000.0
2008-09-15 10:52:00,149.14,149.15,149.09,149.11,278300000.0
2008-09-15 10:53:00,149.11,149.15,149.03,149.03,538200000.0
2008-09-15 10:54:00,149.04,149.15,149.04,149.1,304100000.0
2008-09-15 10:55:00,149.1,149.19,149.095,149.19,380600000.0
2008-09-15 10:56:00,149.19,149.47,149.19,149.44,969399998.0
2008-09-15 10:57:00,149.43,149.43,149.315,149.35,852399998.0
2008-09-15 10:58:00,149.36,149.375,149.31,149.35,227600000.0
2008-09-15 10:59:00,149.355,149.39,149.28,149.3,240400000.0
2008-09-15 11:00:00,149.3,149.345,149.22,149.34,321800000.0
2008-09-15 11:01:00,149.34,149.39,149.29,149.37,374100000.0
2008-09-15 11:02:00,149.38,149.555,149.35,149.555,469399999.0
2008-09-15 11:03:00,149.555,149.745,149.555,149.68,1060600001.0
2008-09-15 11:04:00,149.67,149.78,149.61,149.78,656500001.0
2008-09-15 11:05:00,149.78,150.01,149.745,149.87,998300006.0
2008-09-15 11:06:00,149.86,149.92,149.765,149.765,651899999.0
2008-09-15 11:07:00,149.765,149.805,149.715,149.745,1026200003.0
2008-09-15 11:08:00,149.745,149.745,149.64,149.66,990800006.0
2008-09-15 11:09:00,149.66,149.7,149.64,149.68,489300000.0
2008-09-15 11:10:00,149.68,149.775,149.66,149.68,362700000.0
2008-09-15 11:11:00,149.68,149.69,149.62,149.62,181000000.0
2008-09-15 11:12:00,149.62,149.62,149.54,149.59,343900000.0
2008-09-15 11:13:00,149.59,149.59,149.45,149.45,573899998.0
2008-09-15 11:14:00,149.46,149.51,149.42,149.51,445300000.0
2008-09-15 11:15:00,149.51,149.53,149.5,149.52,429900000.0
2008-09-15 11:16:00,149.51,149.585,149.495,149.56,912900000.0
2008-09-15 11:17:00,149.565,149.585,149.51,149.56,468700001.0
2008-09-15 11:18:00,149.56,149.57,149.53,149.55,628400001.0
2008-09-15 11:19:00,149.55,149.57,149.51,149.52,418600001.0
2008-09-15 11:20:00,149.52,149.56,149.51,149.545,619700002.0
2008-09-15 11:21:00,149.545,149.58,149.54,149.57,579999999.0
2008-09-15 11:22:00,149.57,149.665,149.57,149.66,502000000.0
2008-09-15 11:23:00,149.66,149.66,149.565,149.605,913299999.0
2008-09-15 11:24:00,149.605,149.64,149.56,149.61,826600000.0
2008-09-15 11:25:00,149.605,149.61,149.505,149.53,667300000.0
2008-09-15 11:26:00,149.53,149.625,149.5,149.6,540799999.0
2008-09-15 11:27:00,149.6,149.6,149.55,149.57,239000000.0
2008-09-15 11:28:00,149.575,149.575,149.53,149.55,191500000.0
2008-09-15 11:29:00,149.545,149.59,149.49,149.51,752300002.0
2008-09-15 11:30:00,149.51,149.56,149.5,149.53,937700001.0
2008-09-15 11:31:00,149.53,149.56,149.52,149.56,638900001.0
2008-09-15 11:32:00,149.56,149.625,149.485,149.5,574400000.0
2008-09-15 11:33:00,149.5,149.54,149.49,149.49,844700003.0
2008-09-15 11:34:00,149.5,149.56,149.5,149.56,281299999.0
2008-09-15 11:35:00,149.56,149.575,149.52,149.52,398800001.0
2008-09-15 11:36:00,149.52,149.58,149.5,149.55,292200000.0
2008-09-15 11:37:00,149.55,149.705,149.55,149.705,367600000.0
2008-09-15 11:38:00,149.715,149.72,149.66,149.68,303800000.0
2008-09-15 11:39:00,149.68,149.69,149.61,149.65,425100005.0
2008-09-15 11:40:00,149.66,149.67,149.57,149.58,474200000.0
2008-09-15 11:41:00,149.58,149.58,149.52,149.52,162699999.0
2008-09-15 11:42:00,149.52,149.52,149.36,149.375,686599995.0
2008-09-15 11:43:00,149.375,149.43,149.365,149.41,635899996.0
2008-09-15 11:44:00,149.41,149.475,149.4,149.475,275600001.0
2008-09-15 11:45:00,149.49,149.515,149.46,149.49,593700000.0
2008-09-15 11:46:00,149.49,149.53,149.49,149.52,269700001.0
2008-09-15 11:47:00,149.52,149.595,149.505,149.59,540800000.0
2008-09-15 11:48:00,149.58,149.65,149.555,149.62,1194499994.0
2008-09-15 11:49:00,149.625,149.735,149.605,149.675,819300002.0
2008-09-15 11:50:00,149.68,149.79,149.68,149.77,555300000.0
2008-09-15 11:51:00,149.76,149.77,149.74,149.76,641600005.0
2008-09-15 11:52:00,149.75,149.765,149.655,149.72,824800001.0
2008-09-15 11:53:00,149.72,149.72,149.65,149.695,750999999.0
2008-09-15 11:54:00,149.69,149.73,149.69,149.69,1413299994.0
2008-09-15 11:55:00,149.695,149.7,149.61,149.61,198600000.0
2008-09-15 11:56:00,149.62,149.69,149.565,149.69,732399998.0
2008-09-15 11:57:00,149.69,149.78,149.665,149.78,970400003.0
2008-09-15 11:58:00,149.78,149.8,149.78,149.79,115400000.0
2008-09-15 11:59:00,149.79,149.89,149.78,149.875,485200000.0
2008-09-15 12:00:00,149.88,149.99,149.88,149.975,699399999.0
2008-09-15 12:01:00,149.97,150.075,149.95,149.985,994299996.0
2008-09-15 12:02:00,149.985,149.985,149.89,149.93,573100002.0
2008-09-15 12:03:00,149.93,149.93,149.82,149.83,711400000.0
2008-09-15 12:04:00,149.83,149.9,149.82,149.84,569400001.0
2008-09-15 12:05:00,149.84,149.86,149.82,149.85,421300001.0
2008-09-15 12:06:00,149.85,149.87,149.805,149.86,501999999.0
2008-09-15 12:07:00,149.86,149.98,149.83,149.975,686699999.0
2008-09-15 12:08:00,149.975,150.0,149.96,149.99,553100001.0
2008-09-15 12:09:00,149.99,150.09,149.99,150.09,385300000.0
2008-09-15 12:10:00,150.09,150.11,150.01,150.02,914699998.0
2008-09-15 12:11:00,150.01,150.02,149.97,150.01,412900000.0
2008-09-15 12:12:00,150.01,150.025,149.99,150.0,188500000.0
2008-09-15 12:13:00,150.0,150.01,149.97,149.97,304200000.0
2008-09-15 12:14:00,149.97,149.97,149.91,149.91,267499998.0
2008-09-15 12:15:00,149.91,149.91,149.735,149.745,352199999.0
2008-09-15 12:16:00,149.74,149.75,149.63,149.65,762000000.0
2008-09-15 12:17:00,149.65,149.65,149.56,149.62,538400000.0
2008-09-15 12:18:00,149.625,149.68,149.605,149.65,216500000.0
2008-09-15 12:19:00,149.65,149.72,149.615,149.72,722899999.0
2008-09-15 12:20:00,149.72,149.745,149.695,149.695,816399998.0
2008-09-15 12:21:00,149.695,149.75,149.67,149.74,961399999.0
2008-09-15 12:22:00,149.74,149.745,149.71,149.71,266700000.0
2008-09-15 12:23:00,149.71,149.72,149.67,149.72,337800000.0
2008-09-15 12:24:00,149.715,149.725,149.65,149.66,716000001.0
2008-09-15 12:25:00,149.66,149.69,149.535,149.56,638799999.0
2008-09-15 12:26:00,149.56,149.6,149.54,149.57,625599996.0
2008-09-15 12:27:00,149.57,149.6,149.555,149.57,540300000.0
2008-09-15 12:28:00,149.57,149.57,149.52,149.53,195500000.0
2008-09-15 12:29:00,149.54,149.58,149.525,149.535,234700000.0
2008-09-15 12:30:00,149.535,149.59,149.53,149.555,399900001.0
2008-09-15 12:31:00,149.55,149.55,149.47,149.51,561300001.0
2008-09-15 12:32:00,149.51,149.585,149.435,149.51,1262699996.0
2008-09-15 12:33:00,149.51,149.56,149.47,149.55,520100001.0
2008-09-15 12:34:00,149.56,149.56,149.465,149.51,323100000.0
2008-09-15 12:35:00,149.51,149.53,149.435,149.52,558900000.0
2008-09-15 12:36:00,149.52,149.62,149.51,149.62,595000000.0
2008-09-15 12:37:00,149.615,149.68,149.585,149.66,407400000.0
2008-09-15 12:38:00,149.66,149.74,149.63,149.71,443700000.0
2008-09-15 12:39:00,149.71,149.75,149.71,149.715,288800000.0
2008-09-15 12:40:00,149.715,149.735,149.65,149.65,363100001.0
2008-09-15 12:41:00,149.65,149.67,149.625,149.635,394800000.0
2008-09-15 12:42:00,149.635,149.645,149.57,149.62,411300000.0
2008-09-15 12:43:00,149.62,149.67,149.58,149.665,450400000.0
2008-09-15 12:44:00,149.66,149.69,149.62,149.62,352100000.0
2008-09-15 12:45:00,149.62,149.645,149.57,149.57,1050799999.0
2008-09-15 12:46:00,149.57,149.58,149.495,149.5,537900000.0
2008-09-15 12:47:00,149.5,149.5,149.41,149.42,410400000.0
2008-09-15 12:48:00,149.42,149.42,149.35,149.4,527500000.0
2008-09-15 12:49:00,149.4,149.405,149.23,149.24,811600002.0
2008-09-15 12:50:00,149.24,149.325,149.24,149.27,490299999.0
2008-09-15 12:51:00,149.285,149.3,149.225,149.26,342760001.0
2008-09-15 12:52:00,149.26,149.32,149.215,149.32,369900000.0
2008-09-15 12:53:00,149.32,149.37,149.255,149.315,559199999.0
2008-09-15 12:54:00,149.32,149.41,149.31,149.32,719700003.0
2008-09-15 12:55:00,149.32,149.38,149.28,149.37,549000000.0
2008-09-15 12:56:00,149.36,149.46,149.36,149.41,636860000.0
2008-09-15 12:57:00,149.41,149.41,149.25,149.25,355600000.0
2008-09-15 12:58:00,149.24,149.25,149.15,149.25,422100000.0
2008-09-15 12:59:00,149.25,149.415,149.24,149.38,355299999.0
2008-09-15 13:00:00,149.38,149.45,149.37,149.45,418200000.0
2008-09-15 13:01:00,149.46,149.47,149.39,149.4,362900000.0
2008-09-15 13:02:00,149.39,149.39,149.25,149.265,254300000.0
2008-09-15 13:03:00,149.25,149.27,149.21,149.22,455000000.0
2008-09-15 13:04:00,149.22,149.25,149.19,149.21,609000000.0
2008-09-15 13:05:00,149.21,149.235,149.11,149.13,688600000.0
2008-09-15 13:06:00,149.13,149.14,149.1,149.11,879300001.0
2008-09-15 13:07:00,149.11,149.325,149.095,149.325,536700000.0
2008-09-15 13:08:00,149.335,149.43,149.27,149.29,843054001.0
2008-09-15 13:09:00,149.29,149.41,149.29,149.365,452300001.0
2008-09-15 13:10:00,149.365,149.38,149.34,149.36,268700000.0
2008-09-15 13:11:00,149.375,149.39,149.23,149.255,790400004.0
2008-09-15 13:12:00,149.245,149.295,149.225,149.24,962600006.0
2008-09-15 13:13:00,149.24,149.25,149.19,149.25,310900000.0
2008-09-15 13:14:00,149.25,149.345,149.24,149.24,194600000.0
2008-09-15 13:15:00,149.23,149.26,149.22,149.23,254300000.0
2008-09-15 13:16:00,149.23,149.34,149.23,149.34,224400000.0
2008-09-15 13:17:00,149.34,149.34,149.15,149.15,500600003.0
2008-09-15 13:18:00,149.16,149.205,149.13,149.165,870899999.0
2008-09-15 13:19:00,149.165,149.2,149.14,149.17,413800000.0
2008-09-15 13:20:00,149.16,149.22,149.15,149.215,661400000.0
2008-09-15 13:21:00,149.215,149.255,149.165,149.195,647800000.0
2008-09-15 13:22:00,149.18,149.19,149.15,149.18,650100001.0
2008-09-15 13:23:00,149.18,149.185,149.04,149.07,626600000.0
2008-09-15 13:24:00,149.07,149.07,148.98,148.99,559500000.0
2008-09-15 13:25:00,148.99,149.05,148.875,148.875,520900000.0
2008-09-15 13:26:00,148.88,148.88,148.68,148.705,949600001.0
2008-09-15 13:27:00,148.705,148.75,148.6,148.6,413500000.0
2008-09-15 13:28:00,148.59,148.705,148.59,148.68,989000002.0
2008-09-15 13:29:00,148.68,148.72,148.65,148.71,527100001.0
2008-09-15 13:30:00,148.71,148.915,148.7,148.91,723200002.0
2008-09-15 13:31:00,148.91,148.91,148.88,148.905,385800000.0
2008-09-15 13:32:00,148.9,148.925,148.88,148.89,491800000.0
2008-09-15 13:33:00,148.885,148.965,148.88,148.935,549000000.0
2008-09-15 13:34:00,148.935,148.95,148.81,148.81,396700000.0
2008-09-15 13:35:00,148.81,148.81,148.56,148.59,444300000.0
2008-09-15 13:36:00,148.59,148.67,148.58,148.63,613199999.0
2008-09-15 13:37:00,148.63,148.71,148.56,148.65,619100001.0
2008-09-15 13:38:00,148.655,148.89,148.64,148.875,718199999.0
2008-09-15 13:39:00,148.87,148.95,148.85,148.93,560700001.0
2008-09-15 13:40:00,148.93,148.94,148.845,148.905,478200000.0
2008-09-15 13:41:00,148.905,148.91,148.72,148.77,532499999.0
2008-09-15 13:42:00,148.77,148.78,148.54,148.6,548900000.0
2008-09-15 13:43:00,148.6,148.75,148.58,148.75,505800000.0
2008-09-15 13:44:00,148.75,148.83,148.75,148.81,486000001.0
2008-09-15 13:45:00,148.81,149.05,148.81,149.045,381600000.0
2008-09-15 13:46:00,149.035,149.16,149.01,149.16,551700000.0
2008-09-15 13:47:00,149.16,149.16,149.015,149.035,594800001.0
2008-09-15 13:48:00,149.035,149.045,148.945,148.945,465100000.0
2008-09-15 13:49:00,148.945,149.02,148.82,149.02,773200000.0
2008-09-15 13:50:00,149.02,149.07,148.995,148.995,378900000.0
2008-09-15 13:51:00,148.995,149.01,148.92,148.99,474700003.0
2008-09-15 13:52:00,148.99,149.05,148.86,149.05,463300000.0
2008-09-15 13:53:00,149.025,149.07,148.99,149.03,191300000.0
2008-09-15 13:54:00,149.03,149.26,149.03,149.21,563000000.0
2008-09-15 13:55:00,149.21,149.27,149.19,149.23,927700001.0
2008-09-15 13:56:00,149.23,149.32,149.23,149.31,738100002.0
2008-09-15 13:57:00,149.31,149.31,149.155,149.17,791000001.0
2008-09-15 13:58:00,149.17,149.275,149.155,149.22,447900001.0
2008-09-15 13:59:00,149.22,149.27,149.17,149.17,248600000.0
2008-09-15 14:00:00,149.18,149.19,149.07,149.11,792699998.0
2008-09-15 14:01:00,149.11,149.16,149.08,149.105,525100000.0
2008-09-15 14:02:00,149.105,149.195,149.075,149.18,1024000002.0
2008-09-15 14:03:00,149.195,149.33,149.12,149.28,526200000.0
2008-09-15 14:04:00,149.28,149.32,149.26,149.28,259200000.0
2008-09-15 14:05:00,149.27,149.34,149.19,149.33,501700000.0
2008-09-15 14:06:00,149.34,149.37,149.29,149.37,321400000.0
2008-09-15 14:07:00,149.37,149.61,149.37,149.58,361900000.0
2008-09-15 14:08:00,149.58,149.58,149.405,149.55,593600000.0
2008-09-15 14:09:00,149.55,149.73,149.55,149.72,482200000.0
2008-09-15 14:10:00,149.72,149.84,149.66,149.67,867700001.0
2008-09-15 14:11:00,149.665,149.755,149.645,149.73,922100001.0
2008-09-15 14:12:00,149.73,149.78,149.625,149.775,243500000.0
2008-09-15 14:13:00,149.77,149.93,149.75,149.87,464700000.0
2008-09-15 14:14:00,149.87,149.92,149.835,149.88,1258400004.0
2008-09-15 14:15:00,149.88,149.88,149.74,149.79,857200000.0
2008-09-15 14:16:00,149.79,149.935,149.79,149.81,727200000.0
2008-09-15 14:17:00,149.81,149.95,149.81,149.86,783199999.0
2008-09-15 14:18:00,149.87,149.92,149.83,149.915,503100000.0
2008-09-15 14:19:00,149.92,149.965,149.9,149.9,702299999.0
2008-09-15 14:20:00,149.91,149.91,149.665,149.685,707199999.0
2008-09-15 14:21:00,149.68,149.76,149.665,149.745,697200000.0
2008-09-15 14:22:00,149.71,149.77,149.71,149.72,298600000.0
2008-09-15 14:23:00,149.72,149.72,149.63,149.63,596199998.0
2008-09-15 14:24:00,149.63,149.655,149.55,149.57,438000002.0
2008-09-15 14:25:00,149.57,149.62,149.51,149.58,560200006.0
2008-09-15 14:26:00,149.58,149.68,149.58,149.58,336400000.0
2008-09-15 14:27:00,149.58,149.61,149.525,149.54,483000001.0
2008-09-15 14:28:00,149.54,149.59,149.53,149.54,279200000.0
2008-09-15 14:29:00,149.54,149.54,149.41,149.44,888600010.0
2008-09-15 14:30:00,149.405,149.46,149.265,149.31,508600000.0
2008-09-15 14:31:00,149.305,149.315,149.25,149.295,562099998.0
2008-09-15 14:32:00,149.3,149.3,149.205,149.3,680100001.0
2008-09-15 14:33:00,149.3,149.45,149.29,149.33,588000000.0
2008-09-15 14:34:00,149.32,149.395,149.29,149.325,427600000.0
2008-09-15 14:35:00,149.325,149.34,149.17,149.225,760100002.0
2008-09-15 14:36:00,149.225,149.27,149.19,149.26,459400000.0
2008-09-15 14:37:00,149.26,149.31,149.23,149.25,501900000.0
2008-09-15 14:38:00,149.26,149.405,149.26,149.405,334400000.0
2008-09-15 14:39:00,149.41,149.58,149.4,149.55,425900000.0
2008-09-15 14:40:00,149.55,149.59,149.48,149.51,493900000.0
2008-09-15 14:41:00,149.51,149.535,149.455,149.53,467300001.0
2008-09-15 14:42:00,149.53,149.66,149.53,149.61,429300000.0
2008-09-15 14:43:00,149.615,149.7,149.585,149.59,462600000.0
2008-09-15 14:44:00,149.59,149.645,149.57,149.6,598200000.0
2008-09-15 14:45:00,149.6,149.685,149.58,149.58,535700000.0
2008-09-15 14:46:00,149.59,149.63,149.485,149.5,797500005.0
2008-09-15 14:47:00,149.5,149.54,149.49,149.515,475300000.0
2008-09-15 14:48:00,149.515,149.55,149.47,149.47,347900000.0
2008-09-15 14:49:00,149.46,149.48,149.425,149.48,162100000.0
2008-09-15 14:50:00,149.48,149.5,149.47,149.48,262400000.0
2008-09-15 14:51:00,149.48,149.49,149.47,149.48,293800002.0
2008-09-15 14:52:00,149.48,149.545,149.48,149.53,203200000.0
2008-09-15 14:53:00,149.53,149.53,149.48,149.48,282800000.0
2008-09-15 14:54:00,149.49,149.57,149.49,149.57,355000000.0
2008-09-15 14:55:00,149.57,149.57,149.53,149.56,224600000.0
2008-09-15 14:56:00,149.565,149.72,149.565,149.71,355800000.0
2008-09-15 14:57:00,149.71,149.785,149.7,149.78,319500000.0
2008-09-15 14:58:00,149.78,149.78,149.69,149.725,316100000.0
2008-09-15 14:59:00,149.72,149.72,149.595,149.595,377500000.0
2008-09-15 15:00:00,149.59,149.655,149.47,149.51,403900001.0
2008-09-15 15:01:00,149.51,149.51,149.46,149.505,490299999.0
2008-09-15 15:02:00,149.51,149.55,149.475,149.55,436400000.0
2008-09-15 15:03:00,149.55,149.57,149.485,149.52,764400001.0
2008-09-15 15:04:00,149.52,149.54,149.455,149.51,507500000.0
2008-09-15 15:05:00,149.51,149.51,149.44,149.45,267400000.0
2008-09-15 15:06:00,149.44,149.555,149.405,149.51,544999998.0
2008-09-15 15:07:00,149.515,149.65,149.47,149.49,848699998.0
2008-09-15 15:08:00,149.49,149.5,149.4,149.43,625900000.0
2008-09-15 15:09:00,149.44,149.45,149.42,149.44,158500000.0
2008-09-15 15:10:00,149.44,149.45,149.42,149.44,648800001.0
2008-09-15 15:11:00,149.43,149.47,149.4,149.42,443800000.0
2008-09-15 15:12:00,149.42,149.465,149.42,149.46,698299994.0
2008-09-15 15:13:00,149.46,149.52,149.45,149.52,614800000.0
2008-09-15 15:14:00,149.515,149.52,149.395,149.5,612300000.0
2008-09-15 15:15:00,149.5,149.52,149.42,149.47,862799999.0
2008-09-15 15:16:00,149.47,149.51,149.44,149.51,712300000.0
2008-09-15 15:17:00,149.51,149.64,149.5,149.64,740800002.0
2008-09-15 15:18:00,149.64,149.775,149.57,149.75,922300002.0
2008-09-15 15:19:00,149.745,149.76,149.67,149.74,1109999987.0
2008-09-15 15:20:00,149.74,149.775,149.66,149.775,866800001.0
2008-09-15 15:21:00,149.775,149.775,149.65,149.66,669399999.0
2008-09-15 15:22:00,149.66,149.7,149.63,149.635,729999999.0
2008-09-15 15:23:00,149.635,149.68,149.595,149.63,552100000.0
2008-09-15 15:24:00,149.63,149.63,149.58,149.58,642000000.0
2008-09-15 15:25:00,149.57,149.63,149.56,149.63,310399999.0
2008-09-15 15:26:00,149.63,149.75,149.63,149.73,542500000.0
2008-09-15 15:27:00,149.73,149.82,149.73,149.82,321400000.0
2008-09-15 15:28:00,149.83,149.84,149.77,149.8,780200003.0
2008-09-15 15:29:00,149.8,149.84,149.79,149.84,528500001.0
2008-09-15 15:30:00,149.84,149.88,149.785,149.88,544500000.0
2008-09-15 15:31:00,149.89,149.97,149.825,149.955,727500000.0
2008-09-15 15:32:00,149.955,150.035,149.925,150.035,850700002.0
2008-09-15 15:33:00,150.04,150.075,150.025,150.04,1167199998.0
2008-09-15 15:34:00,150.04,150.08,149.985,150.08,921300003.0
2008-09-15 15:35:00,150.08,150.27,150.08,150.26,985800001.0
2008-09-15 15:36:00,150.26,150.43,150.26,150.35,923500000.0
2008-09-15 15:37:00,150.365,150.375,150.25,150.3,1172199998.0
2008-09-15 15:38:00,150.3,150.31,150.19,150.25,900700002.0
2008-09-15 15:39:00,150.25,150.255,150.17,150.17,763100001.0
2008-09-15 15:40:00,150.145,150.26,150.14,150.195,970900000.0
2008-09-15 15:41:00,150.195,150.24,150.18,150.23,907900002.0
2008-09-15 15:42:00,150.23,150.375,150.195,150.375,925100000.0
2008-09-15 15:43:00,150.36,150.435,150.355,150.38,894999999.0
2008-09-15 15:44:00,150.38,150.425,150.275,150.28,1106500002.0
2008-09-15 15:45:00,150.28,150.375,150.205,150.35,1049099993.0
2008-09-15 15:46:00,150.34,150.36,150.185,150.2,968300000.0
2008-09-15 15:47:00,150.2,150.2,150.03,150.07,739800000.0
2008-09-15 15:48:00,150.07,150.09,149.965,150.015,523300001.0
2008-09-15 15:49:00,150.015,150.06,149.96,149.99,690200002.0
2008-09-15 15:50:00,149.985,149.985,149.87,149.88,1186299997.0
2008-09-15 15:51:00,149.87,149.985,149.85,149.97,867800000.0
2008-09-15 15:52:00,149.97,150.06,149.97,150.02,802000003.0
2008-09-15 15:53:00,150.02,150.095,150.01,150.035,764500000.0
2008-09-15 15:54:00,150.035,150.05,149.99,150.0,1030000003.0
2008-09-15 15:55:00,150.0,150.015,149.87,149.89,1098199996.0
2008-09-15 15:56:00,149.89,149.95,149.845,149.92,682500000.0
2008-09-15 15:57:00,149.92,150.01,149.9,149.905,717400000.0
2008-09-15 15:58:00,149.915,149.915,149.805,149.81,826500002.0
2008-09-15 15:59:00,149.81,149.87,149.81,149.83,765700000.0
2008-09-15 16:00:00,149.83,149.89,149.82,149.865,1000300003.0
2008-09-15 16:01:00,149.86,149.9,149.825,149.84,436800000.0
2008-09-15 16:02:00,149.84,149.86,149.805,149.85,349600000.0
2008-09-15 16:03:00,149.85,149.93,149.835,149.9,603100000.0
2008-09-15 16:04:00,149.9,150.02,149.885,150.02,814500000.0
2008-09-15 16:05:00,150.02,150.055,149.975,150.025,906500003.0
2008-09-15 16:06:00,150.02,150.03,149.95,149.96,683400001.0
2008-09-15 16:07:00,149.96,149.98,149.94,149.97,253400000.0
2008-09-15 16:08:00,149.97,149.98,149.92,149.94,238000000.0
2008-09-15 16:09:00,149.94,150.01,149.94,149.99,432000000.0
2008-09-15 16:10:00,149.99,150.02,149.935,150.01,450600000.0
2008-09-15 16:11:00,150.01,150.075,150.01,150.05,396200000.0
2008-09-15 16:12:00,150.05,150.23,150.05,150.2,508700002.0
2008-09-15 16:13:00,150.19,150.265,150.13,150.18,524400000.0
2008-09-15 16:14:00,150.19,150.33,150.19,150.33,541900000.0
2008-09-15 16:15:00,150.33,150.52,150.33,150.47,837900000.0
2008-09-15 16:16:00,150.47,150.555,150.42,150.45,818000000.0
2008-09-15 16:17:00,150.45,150.53,150.44,150.505,539100000.0
2008-09-15 16:18:00,150.51,150.545,150.46,150.46,577100000.0
2008-09-15 16:19:00,150.46,150.46,150.395,150.44,462999997.0
2008-09-15 16:20:00,150.44,150.44,150.34,150.36,657800001.0
2008-09-15 16:21:00,150.36,150.375,150.29,150.32,774499999.0
2008-09-15 16:22:00,150.315,150.34,150.245,150.245,678500000.0
2008-09-15 16:23:00,150.245,150.26,150.135,150.19,688600000.0
2008-09-15 16:24:00,150.19,150.205,150.155,150.19,389900000.0
2008-09-15 16:25:00,150.19,150.19,150.14,150.17,710900001.0
2008-09-15 16:26:00,150.17,150.22,150.1,150.22,445600000.0
2008-09-15 16:27:00,150.22,150.22,150.13,150.18,492199999.0
2008-09-15 16:28:00,150.18,150.2,150.15,150.15,213500000.0
2008-09-15 16:29:00,150.15,150.17,150.09,150.14,417500000.0
2008-09-15 16:30:00,150.14,150.15,150.05,150.06,408300000.0
2008-09-15 16:31:00,150.06,150.115,149.99,150.06,818400000.0
2008-09-15 16:32:00,150.05,150.11,150.01,150.08,477500000.0
2008-09-15 16:33:00,150.08,150.18,150.06,150.165,1008899998.0
2008-09-15 16:34:00,150.17,150.235,150.17,150.2,732000000.0
2008-09-15 16:35:00,150.2,150.38,150.2,150.37,1010100001.0
2008-09-15 16:36:00,150.37,150.37,150.26,150.3,1001799999.0
2008-09-15 16:37:00,150.3,150.335,150.27,150.31,469200000.0
2008-09-15 16:38:00,150.31,150.32,150.205,150.23,795199999.0
2008-09-15 16:39:00,150.23,150.235,150.17,150.215,650200000.0
2008-09-15 16:40:00,150.215,150.22,150.18,150.21,361299998.0
2008-09-15 16:41:00,150.2,150.22,150.175,150.19,416200000.0
2008-09-15 16:42:00,150.19,150.19,150.16,150.17,452100000.0
2008-09-15 16:43:00,150.17,150.21,150.14,150.16,311300001.0
2008-09-15 16:44:00,150.15,150.17,150.105,150.12,441700001.0
2008-09-15 16:45:00,150.12,150.145,150.11,150.14,191500000.0
2008-09-15 16:46:00,150.14,150.21,150.125,150.18,539599999.0
2008-09-15 16:47:00,150.18,150.18,150.135,150.135,372600000.0
2008-09-15 16:48:00,150.135,150.16,150.0,150.02,749600001.0
2008-09-15 16:49:00,150.025,150.105,150.02,150.07,619500000.0
2008-09-15 16:50:00,150.08,150.1,150.04,150.1,292900000.0
2008-09-15 16:51:00,150.11,150.19,150.11,150.19,245400000.0
2008-09-15 16:52:00,150.19,150.4,150.19,150.4,394500000.0
2008-09-15 16:53:00,150.4,150.505,150.29,150.5,319200000.0
2008-09-15 16:54:00,150.5,150.595,150.45,150.57,430800001.0
2008-09-15 16:55:00,150.58,150.6,150.46,150.51,317600000.0
2008-09-15 16:56:00,150.5,150.54,150.485,150.5,213700000.0
2008-09-15 16:57:00,150.5,150.51,150.455,150.465,398699999.0
2008-09-15 16:58:00,150.46,150.49,150.455,150.48,927900000.0
2008-09-15 16:59:00,150.49,150.845,150.49,150.725,1184299997.0
2008-09-15 17:00:00,150.735,150.925,150.73,150.88,1234600034.0
2008-09-15 17:01:00,150.88,150.88,150.74,150.77,825700006.0
2008-09-15 17:02:00,150.77,150.81,150.735,150.785,627399999.0
2008-09-15 17:03:00,150.785,150.805,150.725,150.76,580100000.0
2008-09-15 17:04:00,150.775,150.83,150.735,150.79,595099997.0
2008-09-15 17:05:00,150.79,150.8,150.735,150.78,1006600004.0
2008-09-15 17:06:00,150.755,150.79,150.74,150.77,756000002.0
2008-09-15 17:07:00,150.76,150.775,150.69,150.69,994200001.0
2008-09-15 17:08:00,150.69,150.725,150.64,150.66,570600000.0
2008-09-15 17:09:00,150.66,150.72,150.64,150.7,782599999.0
2008-09-15 17:10:00,150.71,150.785,150.71,150.785,721099999.0
2008-09-15 17:11:00,150.795,150.885,150.795,150.885,520700000.0
2008-09-15 17:12:00,150.895,150.91,150.75,150.81,692499996.0
2008-09-15 17:13:00,150.81,150.86,150.81,150.82,976399999.0
2008-09-15 17:14:00,150.82,150.89,150.74,150.755,689600002.0
2008-09-15 17:15:00,150.755,150.94,150.755,150.91,521600000.0
2008-09-15 17:16:00,150.92,150.93,150.78,150.78,314200003.0
2008-09-15 17:17:00,150.78,150.8,150.75,150.78,558600000.0
2008-09-15 17:18:00,150.78,150.875,150.775,150.875,695600000.0
2008-09-15 17:19:00,150.885,150.93,150.86,150.87,714100004.0
2008-09-15 17:20:00,150.86,150.875,150.83,150.85,1185799992.0
2008-09-15 17:21:00,150.85,150.85,150.75,150.75,594100000.0
2008-09-15 17:22:00,150.76,150.775,150.72,150.75,553100001.0
2008-09-15 17:23:00,150.75,150.75,150.63,150.67,430000000.0
2008-09-15 17:24:00,150.67,150.74,150.665,150.73,572700003.0
2008-09-15 17:25:00,150.73,150.73,150.58,150.59,319300000.0
2008-09-15 17:26:00,150.59,150.64,150.545,150.64,414300000.0
2008-09-15 17:27:00,150.64,150.675,150.62,150.64,245400000.0
2008-09-15 17:28:00,150.64,150.7,150.63,150.665,220500000.0
2008-09-15 17:29:00,150.66,150.67,150.58,150.6,600800000.0
2008-09-15 17:30:00,150.615,150.625,150.56,150.59,419800000.0
2008-09-15 17:31:00,150.59,150.66,150.59,150.63,439400000.0
2008-09-15 17:32:00,150.63,150.67,150.61,150.65,303000000.0
2008-09-15 17:33:00,150.65,150.7,150.645,150.68,436400000.0
2008-09-15 17:34:00,150.68,150.68,150.62,150.63,302500000.0
2008-09-15 17:35:00,150.63,150.63,150.55,150.55,359300000.0
2008-09-15 17:36:00,150.55,150.56,150.475,150.51,252200000.0
2008-09-15 17:37:00,150.52,150.55,150.415,150.43,334500000.0
2008-09-15 17:38:00,150.43,150.46,150.36,150.41,421100000.0
2008-09-15 17:39:00,150.41,150.45,150.41,150.43,355200000.0
2008-09-15 17:40:00,150.44,150.445,150.29,150.32,405300000.0
2008-09-15 17:41:00,150.33,150.35,149.98,150.1,526000003.0
2008-09-15 17:42:00,150.1,150.17,150.075,150.15,437600000.0
2008-09-15 17:43:00,150.15,150.15,150.055,150.07,369700000.0
2008-09-15 17:44:00,150.07,150.08,149.885,149.91,405400000.0
2008-09-15 17:45:00,149.91,150.0,149.88,150.0,227300000.0
2008-09-15 17:46:00,150.0,150.0,149.89,149.93,243900000.0
2008-09-15 17:47:00,149.93,149.95,149.84,149.9,339967499.0
2008-09-15 17:48:00,149.91,150.03,149.91,150.0,601399999.0
2008-09-15 17:49:00,150.0,150.03,149.97,150.005,443600001.0
2008-09-15 17:50:00,150.005,150.07,149.98,150.06,1137400007.0
2008-09-15 17:51:00,150.06,150.06,149.905,149.91,520300001.0
2008-09-15 17:52:00,149.91,149.925,149.84,149.86,989000002.0
2008-09-15 17:53:00,149.86,149.86,149.81,149.825,338500000.0
2008-09-15 17:54:00,149.825,149.84,149.735,149.735,524000000.0
2008-09-15 17:55:00,149.73,149.74,149.62,149.64,558400000.0
2008-09-15 17:56:00,149.63,149.66,149.63,149.63,150400000.0
2008-09-15 17:57:00,149.64,149.64,149.57,149.58,708900000.0
2008-09-15 17:58:00,149.57,149.615,149.57,149.605,770300000.0
2008-09-15 17:59:00,149.615,149.85,149.605,149.775,810099999.0
2008-09-15 18:00:00,149.775,149.81,149.715,149.77,623099996.0
2008-09-15 18:01:00,149.77,149.82,149.77,149.81,1368199984.0
2008-09-15 18:02:00,149.81,149.965,149.81,149.96,503200003.0
2008-09-15 18:03:00,149.96,150.16,149.96,150.16,669700002.0
2008-09-15 18:04:00,150.14,150.175,150.115,150.13,1446700001.0
2008-09-15 18:05:00,150.13,150.15,150.13,150.14,1246299995.0
2008-09-15 18:06:00,150.14,150.14,150.02,150.04,872599997.0
2008-09-15 18:07:00,150.03,150.04,150.01,150.04,612499979.0
2008-09-15 18:08:00,150.05,150.165,150.04,150.165,448800000.0
2008-09-15 18:09:00,150.165,150.215,150.155,150.19,829800005.0
2008-09-15 18:10:00,150.19,150.22,150.145,150.22,652399998.0
2008-09-15 18:11:00,150.22,150.22,150.095,150.095,474600002.0
2008-09-15 18:12:00,150.11,150.125,150.06,150.125,393999998.0
2008-09-15 18:13:00,150.125,150.525,150.09,150.505,702400002.0
2008-09-15 18:14:00,150.5,150.505,150.2,150.2,1553299995.0
2008-09-15 18:15:00,150.22,150.28,150.16,150.16,1158500007.0
2008-09-15 18:16:00,150.16,150.34,150.16,150.3,1101300000.0
2008-09-15 18:17:00,150.3,150.31,150.17,150.205,2043300024.0
2008-09-15 18:18:00,150.2,150.255,150.2,150.25,542000002.0
2008-09-15 18:19:00,150.255,150.27,150.22,150.26,862700004.0
2008-09-15 18:20:00,150.26,150.53,150.26,150.53,557400002.0
2008-09-15 18:21:00,150.52,150.52,150.395,150.41,693700000.0
2008-09-15 18:22:00,150.41,150.41,150.255,150.345,944799998.0
2008-09-15 18:23:00,150.345,150.375,150.315,150.35,989200004.0
2008-09-15 18:24:00,150.365,150.385,150.35,150.37,385900004.0
2008-09-15 18:25:00,150.37,150.37,150.19,150.19,1047700001.0
2008-09-15 18:26:00,150.19,150.215,150.15,150.19,903899999.0
2008-09-15 18:27:00,150.2,150.22,150.165,150.2,1127600019.0
2008-09-15 18:28:00,150.2,150.215,150.115,150.145,1549199997.0
2008-09-15 18:29:00,150.145,150.145,150.005,150.025,1832300015.0
2008-09-15 18:30:00,150.025,150.1,150.02,150.08,968600020.0
2008-09-15 18:31:00,150.08,150.125,150.07,150.11,1116800010.0
2008-09-15 18:32:00,150.12,150.15,150.08,150.15,847200014.0
2008-09-15 18:33:00,150.15,150.15,150.07,150.11,160600000.0
2008-09-15 18:34:00,150.11,150.11,150.06,150.07,99600000.0
2008-09-15 18:35:00,150.07,150.07,150.0,150.015,439200000.0
2008-09-15 18:36:00,150.015,150.045,150.015,150.03,317600001.0
2008-09-15 18:37:00,150.03,150.03,150.0,150.0,743899998.0
2008-09-15 18:38:00,150.0,150.09,150.0,150.085,842499986.0
2008-09-15 18:39:00,150.085,150.085,150.005,150.02,650500002.0
2008-09-15 18:40:00,150.02,150.03,149.925,149.94,1120200004.0
2008-09-15 18:41:00,149.94,149.95,149.885,149.905,721900000.0
2008-09-15 18:42:00,149.905,149.93,149.9,149.915,623300002.0
2008-09-15 18:43:00,149.91,149.915,149.91,149.91,1127199979.0
2008-09-15 18:44:00,149.91,149.925,149.825,149.885,957700004.0
2008-09-15 18:45:00,149.885,149.905,149.875,149.88,869300001.0
2008-09-15 18:46:00,149.88,149.93,149.88,149.92,444500000.0
2008-09-15 18:47:00,149.92,149.945,149.86,149.895,573900001.0
2008-09-15 18:48:00,149.895,149.965,149.865,149.905,605300003.0
2008-09-15 18:49:00,149.9,149.965,149.9,149.95,985300008.0
2008-09-15 18:50:00,149.945,149.975,149.925,149.97,760100000.0
2008-09-15 18:51:00,149.97,150.025,149.97,150.01,373100000.0
2008-09-15 18:52:00,150.01,150.07,150.01,150.06,790800004.0
2008-09-15 18:53:00,150.06,150.165,150.04,150.16,850000002.0
2008-09-15 18:54:00,150.16,150.285,150.155,150.28,753999998.0
2008-09-15 18:55:00,150.28,150.32,150.255,150.31,561800014.0
2008-09-15 18:56:00,150.31,150.335,150.31,150.31,657900004.0
2008-09-15 18:57:00,150.31,150.31,150.195,150.22,450500000.0
2008-09-15 18:58:00,150.22,150.22,150.12,150.13,675300001.0
2008-09-15 18:59:00,150.145,150.26,150.145,150.26,456800002.0
2008-09-15 19:00:00,150.25,150.35,150.205,150.205,702600001.0
2008-09-15 19:01:00,150.185,150.195,150.155,150.185,341400000.0
2008-09-15 19:02:00,150.185,150.185,150.11,150.16,604700001.0
2008-09-15 19:03:00,150.155,150.23,150.14,150.22,322200000.0
2008-09-15 19:04:00,150.22,150.25,150.215,150.235,398300002.0
2008-09-15 19:05:00,150.21,150.23,150.16,150.2,605600000.0
2008-09-15 19:06:00,150.2,150.2,150.11,150.14,709700000.0
2008-09-15 19:07:00,150.17,150.17,150.095,150.13,655499997.0
2008-09-15 19:08:00,150.125,150.24,150.11,150.22,537600001.0
2008-09-15 19:09:00,150.22,150.265,150.22,150.245,324600000.0
2008-09-15 19:10:00,150.245,150.27,150.17,150.17,663800025.0
2008-09-15 19:11:00,150.17,150.225,150.145,150.225,263800000.0
2008-09-15 19:12:00,150.225,150.255,150.165,150.195,443800000.0
2008-09-15 19:13:00,150.205,150.225,150.2,150.21,358300000.0
2008-09-15 19:14:00,150.21,150.235,150.2,150.23,288800000.0
2008-09-15 19:15:00,150.23,150.24,150.175,150.23,202200000.0
2008-09-15 19:16:00,150.23,150.255,150.23,150.245,255700000.0
2008-09-15 19:17:00,150.24,150.3,150.235,150.27,336100001.0
2008-09-15 19:18:00,150.27,150.28,150.24,150.265,574500002.0
2008-09-15 19:19:00,150.265,150.3,150.235,150.28,723599999.0
2008-09-15 19:20:00,150.275,150.28,150.255,150.26,1010800017.0
2008-09-15 19:21:00,150.265,150.27,150.245,150.255,465400000.0
2008-09-15 19:22:00,150.25,150.29,150.25,150.28,549600002.0
2008-09-15 19:23:00,150.285,150.295,150.23,150.265,1081399995.0
2008-09-15 19:24:00,150.265,150.265,150.25,150.26,2010699952.0
2008-09-15 19:25:00,150.25,150.25,150.225,150.25,302400000.0
2008-09-15 19:26:00,150.25,150.275,150.245,150.255,224800000.0
2008-09-15 19:27:00,150.26,150.275,150.245,150.26,344400000.0
2008-09-15 19:28:00,150.26,150.265,150.105,150.125,498000000.0
2008-09-15 19:29:00,150.125,150.165,150.125,150.155,385000001.0
2008-09-15 19:30:00,150.15,150.155,150.14,150.14,979700004.0
2008-09-15 19:31:00,150.14,150.15,150.12,150.14,824799994.0
2008-09-15 19:32:00,150.14,150.14,150.075,150.12,799399998.0
2008-09-15 19:33:00,150.12,150.155,150.11,150.155,541400000.0
2008-09-15 19:34:00,150.16,150.19,150.155,150.175,445900001.0
2008-09-15 19:35:00,150.17,150.18,150.13,150.13,404500000.0
2008-09-15 19:36:00,150.13,150.155,150.13,150.15,235999998.0
2008-09-15 19:37:00,150.155,150.185,150.155,150.175,291899999.0
2008-09-15 19:38:00,150.19,150.24,150.165,150.185,461100000.0
2008-09-15 19:39:00,150.185,150.235,150.185,150.21,307100000.0
2008-09-15 19:40:00,150.22,150.225,150.15,150.15,344200000.0
2008-09-15 19:41:00,150.15,150.165,150.1,150.11,314600000.0
2008-09-15 19:42:00,150.11,150.12,150.1,150.1,320999999.0
2008-09-15 19:43:00,150.105,150.17,150.105,150.155,528199999.0
2008-09-15 19:44:00,150.16,150.235,150.14,150.23,452699999.0
2008-09-15 19:45:00,150.235,150.255,150.165,150.18,567200001.0
2008-09-15 19:46:00,150.18,150.18,150.115,150.135,359200001.0
2008-09-15 19:47:00,150.14,150.18,150.135,150.15,350200000.0
2008-09-15 19:48:00,150.15,150.15,150.04,150.045,540900007.0
2008-09-15 19:49:00,150.045,150.095,150.035,150.065,233600000.0
2008-09-15 19:50:00,150.065,150.065,149.92,149.935,423900004.0
2008-09-15 19:51:00,149.935,149.94,149.91,149.935,1406000001.0
2008-09-15 19:52:00,149.935,149.99,149.795,149.795,1034099996.0
2008-09-15 19:53:00,149.8,149.8,149.74,149.765,967499997.0
2008-09-15 19:54:00,149.76,149.775,149.74,149.755,701000001.0
2008-09-15 19:55:00,149.755,149.76,149.685,149.74,483900000.0
2008-09-15 19:56:00,149.74,149.745,149.7,149.71,730799999.0
2008-09-15 19:57:00,149.71,149.71,149.655,149.7,247700000.0
2008-09-15 19:58:00,149.7,149.72,149.67,149.71,471799999.0
2008-09-15 19:59:00,149.71,149.785,149.685,149.78,512999998.0
2008-09-15 20:00:00,149.785,149.91,149.775,149.9,704200004.0
2008-09-15 20:01:00,149.9,150.055,149.9,149.985,784500003.0
2008-09-15 20:02:00,149.985,150.025,149.9,149.91,643200011.0
2008-09-15 20:03:00,149.91,149.92,149.86,149.885,472900000.0
2008-09-15 20:04:00,149.885,149.95,149.88,149.945,346500000.0
2008-09-15 20:05:00,149.95,150.025,149.895,149.9,526000000.0
2008-09-15 20:06:00,149.91,149.94,149.9,149.94,188799999.0
2008-09-15 20:07:00,149.935,149.965,149.87,149.885,364000000.0
2008-09-15 20:08:00,149.885,149.905,149.83,149.85,644800000.0
2008-09-15 20:09:00,149.85,149.85,149.745,149.76,1111299994.0
2008-09-15 20:10:00,149.76,149.77,149.685,149.715,871900001.0
2008-09-15 20:11:00,149.725,149.81,149.715,149.79,547100000.0
2008-09-15 20:12:00,149.79,149.82,149.77,149.78,383500000.0
2008-09-15 20:13:00,149.79,149.88,149.77,149.86,540500002.0
2008-09-15 20:14:00,149.86,149.865,149.795,149.81,333700000.0
2008-09-15 20:15:00,149.81,149.83,149.81,149.82,302200003.0
2008-09-15 20:16:00,149.83,149.85,149.815,149.84,338400002.0
2008-09-15 20:17:00,149.835,149.95,149.83,149.875,1342100026.0
2008-09-15 20:18:00,149.88,149.91,149.815,149.815,264300000.0
2008-09-15 20:19:00,149.83,149.87,149.83,149.87,826000004.0
2008-09-15 20:20:00,149.865,149.89,149.86,149.87,282400002.0
2008-09-15 20:21:00,149.88,149.88,149.825,149.865,302700000.0
2008-09-15 20:22:00,149.865,149.885,149.85,149.85,243400000.0
2008-09-15 20:23:00,149.85,149.87,149.83,149.83,285600000.0
2008-09-15 20:24:00,149.83,149.84,149.775,149.79,420700000.0
2008-09-15 20:25:00,149.79,149.87,149.78,149.84,408300000.0
2008-09-15 20:26:00,149.8,149.85,149.795,149.83,349800000.0
2008-09-15 20:27:00,149.83,149.83,149.745,149.8,646100001.0
2008-09-15 20:28:00,149.8,149.82,149.71,149.79,412400000.0
2008-09-15 20:29:00,149.8,149.8,149.75,149.77,523300000.0
2008-09-15 20:30:00,149.76,149.77,149.715,149.715,552300000.0
2008-09-15 20:31:00,149.715,149.715,149.595,149.635,1006600011.0
2008-09-15 20:32:00,149.63,149.64,149.595,149.595,203200000.0
2008-09-15 20:33:00,149.605,149.665,149.6,149.65,568500001.0
2008-09-15 20:34:00,149.65,149.7,149.65,149.665,423299999.0
2008-09-15 20:35:00,149.67,149.68,149.64,149.67,307500001.0
2008-09-15 20:36:00,149.67,149.68,149.65,149.665,305600000.0
2008-09-15 20:37:00,149.665,149.675,149.61,149.65,673800002.0
2008-09-15 20:38:00,149.65,149.67,149.63,149.64,301800000.0
2008-09-15 20:39:00,149.635,149.68,149.635,149.68,366900000.0
2008-09-15 20:40:00,149.68,149.68,149.68,149.68,855900000.0
2008-09-15 20:41:00,149.68,149.68,149.59,149.6,1446700008.0
2008-09-15 20:42:00,149.6,149.61,149.565,149.61,760200001.0
2008-09-15 20:43:00,149.61,149.71,149.59,149.675,328900001.0
2008-09-15 20:44:00,149.68,149.745,149.665,149.71,320600000.0
2008-09-15 20:45:00,149.71,149.77,149.67,149.765,522199999.0
2008-09-15 20:46:00,149.765,149.765,149.68,149.685,349000000.0
2008-09-15 20:47:00,149.68,149.725,149.67,149.705,254800000.0
2008-09-15 20:48:00,149.71,149.735,149.67,149.72,350800000.0
2008-09-15 20:49:00,149.73,149.92,149.715,149.91,465200001.0
2008-09-15 20:50:00,149.925,149.945,149.845,149.88,632400001.0
2008-09-15 20:51:00,149.895,149.925,149.81,149.835,859900000.0
2008-09-15 20:52:00,149.84,149.9,149.805,149.885,863600000.0
2008-09-15 20:53:00,149.885,149.96,149.88,149.93,845800003.0
2008-09-15 20:54:00,149.935,149.975,149.92,149.95,700000000.0
2008-09-15 20:55:00,149.95,150.005,149.94,149.98,753200006.0
2008-09-15 20:56:00,149.98,150.185,149.975,150.13,905099998.0
2008-09-15 20:57:00,150.13,150.305,150.055,150.3,811200001.0
2008-09-15 20:58:00,150.31,150.54,150.29,150.465,906700006.0
2008-09-15 20:59:00,150.45,150.495,150.235,150.24,764800001.0
2008-09-15 21:00:00,150.24,150.25,150.115,150.12,844000014.0
2008-09-15 21:01:00,150.12,150.185,150.12,150.14,1134900011.0
2008-09-15 21:02:00,150.14,150.17,150.12,150.14,984000000.0
2008-09-15 21:03:00,150.13,150.14,150.075,150.09,1228099998.0
2008-09-15 21:04:00,150.08,150.09,150.025,150.04,1186600052.0
2008-09-15 21:05:00,150.04,150.08,150.01,150.08,462600004.0
2008-09-15 21:06:00,150.08,150.185,150.055,150.17,1209200015.0
2008-09-15 21:07:00,150.18,150.18,150.105,150.11,820400023.0
2008-09-15 21:08:00,150.11,150.135,150.1,150.12,1048099999.0
2008-09-15 21:09:00,150.12,150.185,150.11,150.18,1128000003.0
2008-09-15 21:10:00,150.18,150.245,150.155,150.24,772800002.0
2008-09-15 21:11:00,150.24,150.25,150.23,150.23,523000003.0
2008-09-15 21:12:00,150.23,150.32,150.22,150.31,1248100008.0
2008-09-15 21:13:00,150.31,150.47,150.31,150.42,841700010.0
2008-09-15 21:14:00,150.42,150.53,150.42,150.51,999100000.0
2008-09-15 21:15:00,150.51,150.52,150.495,150.5,532200001.0
2008-09-15 21:16:00,150.465,150.5,150.45,150.45,386100000.0
2008-09-15 21:17:00,150.45,150.45,150.29,150.315,1010199998.0
2008-09-15 21:18:00,150.315,150.34,150.265,150.32,745800000.0
2008-09-15 21:19:00,150.315,150.315,150.21,150.25,938800002.0
2008-09-15 21:20:00,150.255,150.3,150.245,150.28,484900000.0
2008-09-15 21:21:00,150.28,150.36,150.27,150.36,562900000.0
2008-09-15 21:22:00,150.355,150.37,150.315,150.33,262000000.0
2008-09-15 21:23:00,150.33,150.33,150.215,150.31,741900000.0
2008-09-15 21:24:00,150.305,150.42,150.28,150.39,745400001.0
2008-09-15 21:25:00,150.39,150.425,150.37,150.4,687700006.0
2008-09-15 21:26:00,150.38,150.4,150.275,150.315,1432000021.0
2008-09-15 21:27:00,150.315,150.34,150.19,150.23,542400000.0
2008-09-15 21:28:00,150.18,150.23,150.135,150.15,502700000.0
2008-09-15 21:29:00,150.15,150.17,150.095,150.15,1060899999.0
2008-09-15 21:30:00,150.125,150.21,150.08,150.15,689900000.0
2008-09-15 21:31:00,150.175,150.255,150.135,150.25,511800001.0
2008-09-15 21:32:00,150.25,150.295,150.185,150.205,816100000.0
2008-09-15 21:33:00,150.21,150.26,150.19,150.26,715500000.0
2008-09-15 21:34:00,150.275,150.535,150.255,150.525,999300016.0
2008-09-15 21:35:00,150.54,150.64,150.5,150.62,962800004.0
2008-09-15 21:36:00,150.625,150.625,150.395,150.395,772900000.0
2008-09-15 21:37:00,150.395,150.47,150.395,150.425,561800000.0
2008-09-15 21:38:00,150.43,150.44,150.315,150.33,732999999.0
2008-09-15 21:39:00,150.33,150.345,150.165,150.345,678700000.0
2008-09-15 21:40:00,150.355,150.455,150.32,150.45,673700005.0
2008-09-15 21:41:00,150.455,150.585,150.355,150.575,1092700023.0
2008-09-15 21:42:00,150.565,150.575,150.44,150.44,727200009.0
2008-09-15 21:43:00,150.435,150.49,150.435,150.49,933300012.0
2008-09-15 21:44:00,150.48,150.55,150.405,150.54,801100000.0
2008-09-15 21:45:00,150.54,150.615,150.525,150.6,719100007.0
2008-09-15 21:46:00,150.6,150.6,150.39,150.42,1432000026.0
2008-09-15 21:47:00,150.43,150.455,150.355,150.37,914800004.0
2008-09-15 21:48:00,150.385,150.395,150.315,150.395,368700000.0
2008-09-15 21:49:00,150.4,150.445,150.375,150.435,545899999.0
2008-09-15 21:50:00,150.435,150.45,150.38,150.38,629200000.0
2008-09-15 21:51:00,150.365,150.39,150.22,150.26,682500000.0
2008-09-15 21:52:00,150.26,150.265,150.165,150.205,865300016.0
2008-09-15 21:53:00,150.205,150.22,150.11,150.18,1808399970.0
2008-09-15 21:54:00,150.19,150.3,150.155,150.155,809300001.0
2008-09-15 21:55:00,150.155,150.185,150.115,150.185,1747800049.0
2008-09-15 21:56:00,150.185,150.205,150.135,150.16,1540499972.0
2008-09-15 21:57:00,150.16,150.165,150.11,150.13,1421399974.0
2008-09-15 21:58:00,150.13,150.2,150.1,150.14,827400007.0
2008-09-15 21:59:00,150.14,150.205,150.13,150.16,1232599995.0
2008-09-15 22:00:00,150.16,150.18,150.04,150.04,804400022.0
2008-09-15 22:01:00,150.055,150.085,150.005,150.035,660200004.0
2008-09-15 22:02:00,150.035,150.085,150.005,150.085,246200000.0
2008-09-15 22:03:00,150.08,150.085,150.02,150.02,278000001.0
2008-09-15 22:04:00,150.03,150.04,149.99,150.02,235200000.0
2008-09-15 22:05:00,150.03,150.03,149.985,150.03,190700000.0
2008-09-15 22:06:00,150.03,150.03,149.915,149.915,306799999.0
2008-09-15 22:07:00,149.915,149.96,149.855,149.855,950700023.0
2008-09-15 22:08:00,149.87,149.87,149.78,149.79,1120400007.0
2008-09-15 22:09:00,149.79,149.795,149.75,149.75,561000008.0
2008-09-15 22:10:00,149.75,149.76,149.715,149.72,464300005.0
2008-09-15 22:11:00,149.72,149.775,149.72,149.77,593000007.0
2008-09-15 22:12:00,149.76,149.83,149.76,149.83,482400000.0
2008-09-15 22:13:00,149.83,149.905,149.815,149.86,550800003.0
2008-09-15 22:14:00,149.875,149.945,149.81,149.93,684600002.0
2008-09-15 22:15:00,149.93,149.945,149.86,149.885,474600000.0
2008-09-15 22:16:00,149.88,149.9,149.87,149.89,423799996.0
2008-09-15 22:17:00,149.87,149.885,149.75,149.82,651300002.0
2008-09-15 22:18:00,149.81,149.875,149.765,149.865,454100003.0
2008-09-15 22:19:00,149.86,149.915,149.77,149.81,669100000.0
2008-09-15 22:20:00,149.825,149.825,149.74,149.785,601800001.0
2008-09-15 22:21:00,149.8,149.8,149.7,149.71,503600000.0
2008-09-15 22:22:00,149.71,149.725,149.625,149.625,459499999.0
2008-09-15 22:23:00,149.625,149.65,149.51,149.535,700200001.0
2008-09-15 22:24:00,149.55,149.615,149.55,149.615,708300003.0
2008-09-15 22:25:00,149.63,149.635,149.52,149.56,369800000.0
2008-09-15 22:26:00,149.56,149.58,149.515,149.515,307100000.0
2008-09-15 22:27:00,149.52,149.535,149.47,149.5,593100002.0
2008-09-15 22:28:00,149.505,149.51,149.5,149.5,402299999.0
2008-09-15 22:29:00,149.5,149.515,149.5,149.51,135000000.0
2008-09-15 22:30:00,149.505,149.54,149.465,149.52,330100000.0
2008-09-15 22:31:00,149.52,149.52,149.52,149.52,8600000.0
2008-09-15 22:32:00,149.52,149.545,149.505,149.52,254100000.0
2008-09-15 22:33:00,149.52,149.56,149.51,149.545,461299999.0
2008-09-15 22:34:00,149.52,149.55,149.46,149.51,247199999.0
2008-09-15 22:35:00,149.51,149.55,149.485,149.5,731999992.0
2008-09-15 22:36:00,149.5,149.5,149.43,149.46,215400000.0
2008-09-15 22:37:00,149.46,149.46,149.395,149.395,136800000.0
2008-09-15 22:38:00,149.41,149.41,149.41,149.41,129600000.0
2008-09-15 22:39:00,149.41,149.41,149.41,149.41,67500000.0
2008-09-15 22:40:00,149.41,149.41,149.295,149.31,711600013.0
2008-09-15 22:41:00,149.31,149.35,149.27,149.315,493499996.0
2008-09-15 22:42:00,149.315,149.315,149.29,149.29,163300000.0
2008-09-15 22:43:00,149.3,149.3,149.195,149.265,512500002.0
2008-09-15 22:44:00,149.255,149.305,149.255,149.3,146300000.0
2008-09-15 22:45:00,149.26,149.32,149.26,149.305,459900010.0
2008-09-15 22:46:00,149.305,149.38,149.305,149.32,247400005.0
2008-09-15 22:47:00,149.32,149.33,149.25,149.29,800600026.0
2008-09-15 22:48:00,149.285,149.285,149.205,149.205,966499997.0
2008-09-15 22:49:00,149.24,149.25,149.175,149.25,644300004.0
2008-09-15 22:50:00,149.25,149.255,149.24,149.24,145800000.0
2008-09-15 22:51:00,149.24,149.24,149.11,149.16,456400004.0
2008-09-15 22:52:00,149.15,149.16,149.04,149.045,430100001.0
2008-09-15 22:53:00,149.045,149.085,149.0,149.05,207300000.0
2008-09-15 22:54:00,149.05,149.055,148.995,149.025,228200000.0
2008-09-15 22:55:00,149.04,149.055,149.03,149.05,96600000.0
2008-09-15 22:56:00,149.05,149.09,149.015,149.09,277100000.0
2008-09-15 22:57:00,149.085,149.21,149.025,149.08,462299999.0
2008-09-15 22:58:00,149.12,149.155,149.03,149.09,270700000.0
2008-09-15 22:59:00,149.095,149.155,149.045,149.155,312600000.0
2008-09-15 23:00:00,149.155,149.155,149.025,149.07,494900004.0
2008-09-15 23:01:00,149.07,149.095,149.055,149.065,86299999.0
2008-09-15 23:02:00,149.07,149.13,149.055,149.13,278899994.0
2008-09-15 23:03:00,149.125,149.14,149.115,149.135,466000018.0
2008-09-15 23:04:00,149.14,149.14,149.115,149.135,209300003.0
2008-09-15 23:05:00,149.12,149.14,149.12,149.12,978299981.0
2008-09-15 23:06:00,149.13,149.14,149.12,149.12,74999999.0
2008-09-15 23:07:00,149.12,149.145,149.12,149.13,301499995.0
2008-09-15 23:08:00,149.145,149.15,149.11,149.11,83099999.0
2008-09-15 23:09:00,149.11,149.165,149.105,149.11,219200002.0
2008-09-15 23:10:00,149.15,149.175,149.115,149.15,101300000.0
2008-09-15 23:11:00,149.155,149.25,149.13,149.25,200300000.0
2008-09-15 23:12:00,149.25,149.275,149.23,149.265,161699999.0
2008-09-15 23:13:00,149.26,149.265,149.25,149.26,30700000.0
2008-09-15 23:14:00,149.26,149.26,149.175,149.18,258700006.0
2008-09-15 23:15:00,149.18,149.185,149.18,149.18,606200023.0
2008-09-15 23:16:00,149.18,149.18,149.18,149.18,1026800034.0
2008-09-15 23:17:00,149.18,149.18,149.18,149.18,936200031.0
2008-09-15 23:18:00,149.18,149.21,149.17,149.18,496300008.0
2008-09-15 23:19:00,149.18,149.19,149.18,149.18,499800015.0
2008-09-15 23:20:00,149.18,149.18,149.125,149.18,1547000040.0
2008-09-15 23:21:00,149.18,149.18,148.995,148.995,1281700026.0
2008-09-15 23:22:00,149.0,149.075,148.99,149.07,580000006.0
2008-09-15 23:23:00,149.06,149.07,149.045,149.045,59400000.0
2008-09-15 23:24:00,149.055,149.055,149.04,149.04,67700000.0
2008-09-15 23:25:00,149.04,149.05,149.0,149.025,154500000.0
2008-09-15 23:26:00,149.02,149.025,148.99,148.995,191300000.0
2008-09-15 23:27:00,148.995,149.04,148.995,149.02,198700000.0
2008-09-15 23:28:00,149.02,149.05,149.015,149.05,47400000.0
2008-09-15 23:29:00,149.05,149.105,149.05,149.095,101900000.0
2008-09-15 23:30:00,149.085,149.12,149.08,149.1,176400001.0
2008-09-15 23:31:00,149.095,149.12,149.055,149.07,228300000.0
2008-09-15 23:32:00,149.07,149.19,149.07,149.18,146200000.0
2008-09-15 23:33:00,149.185,149.33,149.175,149.305,166500000.0
2008-09-15 23:34:00,149.305,149.345,149.29,149.345,67700000.0
2008-09-15 23:35:00,149.345,149.43,149.335,149.43,149600000.0
2008-09-15 23:36:00,149.395,149.44,149.35,149.385,313900004.0
2008-09-15 23:37:00,149.4,149.4,149.33,149.38,77600000.0
2008-09-15 23:38:00,149.405,149.48,149.405,149.44,86500000.0
2008-09-15 23:39:00,149.44,149.445,149.35,149.42,303199996.0
2008-09-15 23:40:00,149.42,149.44,149.42,149.425,48100000.0
2008-09-15 23:41:00,149.425,149.48,149.42,149.46,122000000.0
2008-09-15 23:42:00,149.465,149.48,149.45,149.47,68400000.0
2008-09-15 23:43:00,149.47,149.47,149.47,149.47,80000000.0
2008-09-15 23:44:00,149.47,149.47,149.3,149.32,436200007.0
2008-09-15 23:45:00,149.315,149.33,149.31,149.325,89400000.0
2008-09-15 23:46:00,149.325,149.325,149.18,149.215,242300001.0
2008-09-15 23:47:00,149.21,149.245,149.185,149.19,257100009.0
2008-09-15 23:48:00,149.19,149.22,149.18,149.19,1656600063.0
2008-09-15 23:49:00,149.19,149.19,149.105,149.145,1060000032.0
2008-09-15 23:50:00,149.15,149.175,149.13,149.16,136100000.0
2008-09-15 23:51:00,149.16,149.16,149.15,149.15,80700000.0
2008-09-15 23:52:00,149.15,149.15,149.11,149.12,103800000.0
2008-09-15 23:53:00,149.12,149.13,149.115,149.115,162200000.0
2008-09-15 23:54:00,149.1,149.195,149.09,149.17,151000000.0
2008-09-15 23:55:00,149.17,149.18,149.165,149.165,111300000.0
2008-09-15 23:56:00,149.165,149.23,149.165,149.23,67500000.0
2008-09-15 23:57:00,149.225,149.225,149.17,149.175,59000000.0
2008-09-15 23:58:00,149.16,149.18,149.01,149.03,260800000.0
2008-09-15 23:59:00,149.03,149.08,148.98,148.98,134900000.0
2008-09-16 00:00:00,149.01,149.02,148.965,148.98,246300000.0
2008-09-16 00:01:00,148.98,148.985,148.9,148.92,234500000.0
2008-09-16 00:02:00,148.895,148.9,148.815,148.85,198600000.0
2008-09-16 00:03:00,148.85,148.85,148.78,148.84,152100000.0
2008-09-16 00:04:00,148.84,148.875,148.815,148.84,122400000.0
2008-09-16 00:05:00,148.855,148.875,148.795,148.82,238000000.0
2008-09-16 00:06:00,148.83,148.83,148.78,148.815,159200000.0
2008-09-16 00:07:00,148.81,148.82,148.78,148.78,60100000.0
2008-09-16 00:08:00,148.785,148.81,148.78,148.78,42800000.0
2008-09-16 00:09:00,148.78,148.91,148.74,148.88,337799999.0
2008-09-16 00:10:00,148.88,148.905,148.84,148.84,237900002.0
2008-09-16 00:11:00,148.84,148.84,148.78,148.79,832299997.0
2008-09-16 00:12:00,148.79,148.79,148.675,148.69,390400000.0
2008-09-16 00:13:00,148.63,148.71,148.625,148.63,412500002.0
2008-09-16 00:14:00,148.66,148.735,148.66,148.725,494099995.0
2008-09-16 00:15:00,148.715,148.755,148.705,148.73,434199999.0
2008-09-16 00:16:00,148.73,148.73,148.625,148.64,171400000.0
2008-09-16 00:17:00,148.64,148.66,148.62,148.66,16400000.0
2008-09-16 00:18:00,148.64,148.65,148.64,148.65,16400000.0
2008-09-16 00:19:00,148.65,148.745,148.65,148.73,110000000.0
2008-09-16 00:20:00,148.735,148.825,148.73,148.79,194900001.0
2008-09-16 00:21:00,148.79,148.8,148.79,148.8,132600000.0
2008-09-16 00:22:00,148.8,148.81,148.8,148.8,27000000.0
2008-09-16 00:23:00,148.805,148.86,148.8,148.86,146800000.0
2008-09-16 00:24:00,148.865,148.88,148.86,148.88,85000000.0
2008-09-16 00:25:00,148.885,148.99,148.88,148.98,128800000.0
2008-09-16 00:26:00,148.995,149.015,148.98,149.01,36700000.0
2008-09-16 00:27:00,149.025,149.045,148.99,149.03,161100001.0
2008-09-16 00:28:00,149.03,149.03,149.03,149.03,93900001.0
2008-09-16 00:29:00,149.03,149.03,149.03,149.03,356400022.0
2008-09-16 00:30:00,149.03,149.08,149.03,149.08,106200002.0
2008-09-16 00:31:00,149.08,149.08,148.96,148.96,301299996.0
2008-09-16 00:32:00,148.96,148.96,148.885,148.91,186800000.0
2008-09-16 00:33:00,148.91,148.925,148.9,148.92,263700000.0
2008-09-16 00:34:00,148.92,148.92,148.92,148.92,302400000.0
2008-09-16 00:35:00,148.92,148.92,148.92,148.92,97200000.0
2008-09-16 00:36:00,148.92,148.92,148.92,148.92,270000000.0
2008-09-16 00:37:00,148.92,148.92,148.84,148.85,468900000.0
2008-09-16 00:38:00,148.86,148.895,148.835,148.89,260500000.0
2008-09-16 00:39:00,148.9,148.97,148.865,148.96,297900001.0
2008-09-16 00:40:00,148.965,149.02,148.955,148.97,241600000.0
2008-09-16 00:41:00,148.97,149.02,148.97,148.995,77400000.0
2008-09-16 00:42:00,148.99,149.015,148.99,149.01,246000000.0
2008-09-16 00:43:00,149.01,149.01,149.01,149.01,23700000.0
2008-09-16 00:44:00,148.925,148.975,148.925,148.94,77500000.0
2008-09-16 00:45:00,148.94,148.985,148.935,148.965,139800000.0
2008-09-16 00:46:00,148.98,148.98,148.885,148.94,269800000.0
2008-09-16 00:47:00,148.945,148.97,148.91,148.945,177100000.0
2008-09-16 00:48:00,148.955,148.975,148.915,148.97,220200000.0
2008-09-16 00:49:00,148.93,148.97,148.895,148.9,140700000.0
2008-09-16 00:50:00,148.9,148.9,148.785,148.785,331500000.0
2008-09-16 00:51:00,148.79,148.81,148.78,148.79,163100000.0
2008-09-16 00:52:00,148.79,148.79,148.79,148.79,23700000.0
2008-09-16 00:53:00,148.765,148.785,148.765,148.77,225900000.0
2008-09-16 00:54:00,148.775,148.835,148.77,148.8,176400000.0
2008-09-16 00:55:00,148.805,148.82,148.8,148.805,126300000.0
2008-09-16 00:56:00,148.805,148.87,148.795,148.85,99500000.0
2008-09-16 00:57:00,148.825,148.87,148.825,148.84,464600002.0
2008-09-16 00:58:00,148.855,148.855,148.71,148.71,1241000000.0
2008-09-16 00:59:00,148.71,148.755,148.7,148.72,145100000.0
2008-09-16 01:00:00,148.71,148.78,148.695,148.74,93000000.0
2008-09-16 01:01:00,148.73,148.74,148.65,148.69,532000000.0
2008-09-16 01:02:00,148.69,148.725,148.69,148.725,534899999.0
2008-09-16 01:03:00,148.72,148.73,148.72,148.73,197700000.0
2008-09-16 01:04:00,148.74,148.74,148.73,148.73,225300006.0
2008-09-16 01:05:00,148.74,148.74,148.73,148.73,138000006.0
2008-09-16 01:06:00,148.73,148.73,148.73,148.73,135000000.0
2008-09-16 01:07:00,148.73,148.76,148.725,148.76,386400001.0
2008-09-16 01:08:00,148.76,148.785,148.73,148.74,294300000.0
2008-09-16 01:09:00,148.74,148.795,148.74,148.765,77200000.0
2008-09-16 01:10:00,148.755,148.765,148.74,148.76,140300002.0
2008-09-16 01:11:00,148.76,148.76,148.74,148.74,103800000.0
2008-09-16 01:12:00,148.74,148.74,148.74,148.74,165200000.0
2008-09-16 01:13:00,148.74,148.74,148.74,148.74,130200000.0
2008-09-16 01:14:00,148.74,148.76,148.74,148.76,64400000.0
2008-09-16 01:15:00,148.76,148.76,148.76,148.76,1000000.0
2008-09-16 01:16:00,148.76,148.76,148.76,148.76,6000000.0
2008-09-16 01:17:00,148.76,148.76,148.73,148.73,12500000.0
2008-09-16 01:18:00,148.72,148.73,148.72,148.73,54400000.0
2008-09-16 01:19:00,148.73,148.73,148.73,148.73,6400000.0
2008-09-16 01:20:00,148.73,148.73,148.73,148.73,32000000.0
2008-09-16 01:21:00,148.73,148.74,148.685,148.685,43700000.0
2008-09-16 01:22:00,148.7,148.73,148.69,148.73,46700000.0
2008-09-16 01:23:00,148.74,148.74,148.68,148.7,51700000.0
2008-09-16 01:24:00,148.7,148.71,148.66,148.66,404299991.0
2008-09-16 01:25:00,148.66,148.66,148.55,148.56,1029299986.0
2008-09-16 01:26:00,148.56,148.565,148.56,148.565,193000000.0
2008-09-16 01:27:00,148.57,148.605,148.57,148.595,70700000.0
2008-09-16 01:28:00,148.59,148.625,148.58,148.62,301899998.0
2008-09-16 01:29:00,148.62,148.64,148.615,148.63,629699996.0
2008-09-16 01:30:00,148.64,148.67,148.63,148.665,550600000.0
2008-09-16 01:31:00,148.66,148.785,148.66,148.78,175800002.0
2008-09-16 01:32:00,148.79,148.93,148.79,148.93,188800000.0
2008-09-16 01:33:00,148.92,149.02,148.92,149.02,254000000.0
2008-09-16 01:34:00,149.02,149.135,149.02,149.13,324900000.0
2008-09-16 01:35:00,149.13,149.13,149.07,149.07,192800000.0
2008-09-16 01:36:00,149.09,149.09,149.01,149.035,65400000.0
2008-09-16 01:37:00,149.035,149.125,149.03,149.09,267500000.0
2008-09-16 01:38:00,149.08,149.115,149.08,149.08,99600000.0
2008-09-16 01:39:00,149.095,149.105,149.08,149.09,77400000.0
2008-09-16 01:40:00,149.04,149.09,149.025,149.04,147800000.0
2008-09-16 01:41:00,149.04,149.04,148.985,149.01,124600000.0
2008-09-16 01:42:00,149.035,149.035,149.01,149.01,187500000.0
2008-09-16 01:43:00,149.015,149.015,148.97,148.97,180999996.0
2008-09-16 01:44:00,148.98,148.98,148.86,148.86,681799982.0
2008-09-16 01:45:00,148.87,148.87,148.78,148.79,688100020.0
2008-09-16 01:46:00,148.79,148.79,148.675,148.675,846799998.0
2008-09-16 01:47:00,148.71,148.71,148.585,148.63,253502703.0
2008-09-16 01:48:00,148.63,148.65,148.625,148.63,425000009.0
2008-09-16 01:49:00,148.635,148.685,148.615,148.65,316000004.0
2008-09-16 01:50:00,148.645,148.67,148.63,148.66,176900000.0
2008-09-16 01:51:00,148.665,148.665,148.61,148.615,301700000.0
2008-09-16 01:52:00,148.615,148.64,148.555,148.575,557100000.0
2008-09-16 01:53:00,148.59,148.64,148.575,148.58,420899999.0
2008-09-16 01:54:00,148.58,148.6,148.54,148.575,479100000.0
2008-09-16 01:55:00,148.57,148.685,148.56,148.57,422700000.0
2008-09-16 01:56:00,148.57,148.59,148.535,148.58,543899997.0
2008-09-16 01:57:00,148.59,148.6,148.455,148.48,439600000.0
2008-09-16 01:58:00,148.49,148.5,148.375,148.44,691300004.0
2008-09-16 01:59:00,148.44,148.485,148.365,148.445,903700002.0
2008-09-16 02:00:00,148.445,148.445,148.235,148.295,533799999.0
2008-09-16 02:01:00,148.3,148.35,148.17,148.17,670400000.0
2008-09-16 02:02:00,148.18,148.24,148.135,148.17,705300000.0
2008-09-16 02:03:00,148.18,148.225,148.14,148.225,398200000.0
2008-09-16 02:04:00,148.245,148.305,148.245,148.28,336000000.0
2008-09-16 02:05:00,148.28,148.3,148.28,148.3,326200000.0
2008-09-16 02:06:00,148.3,148.43,148.29,148.43,251200000.0
2008-09-16 02:07:00,148.42,148.495,148.42,148.47,228600000.0
2008-09-16 02:08:00,148.47,148.47,148.375,148.4,211600000.0
2008-09-16 02:09:00,148.4,148.4,148.36,148.36,112100000.0
2008-09-16 02:10:00,148.365,148.365,148.3,148.3,371800000.0
2008-09-16 02:11:00,148.3,148.33,148.29,148.3,687000001.0
2008-09-16 02:12:00,148.3,148.36,148.3,148.34,612300002.0
2008-09-16 02:13:00,148.34,148.44,148.33,148.43,247200000.0
2008-09-16 02:14:00,148.43,148.53,148.425,148.505,229000000.0
2008-09-16 02:15:00,148.51,148.52,148.425,148.45,467400000.0
2008-09-16 02:16:00,148.45,148.46,148.36,148.37,625500000.0
2008-09-16 02:17:00,148.37,148.42,148.36,148.405,202900000.0
2008-09-16 02:18:00,148.42,148.42,148.4,148.4,737500000.0
2008-09-16 02:19:00,148.4,148.435,148.4,148.43,785600009.0
2008-09-16 02:20:00,148.435,148.495,148.43,148.48,189600000.0
2008-09-16 02:21:00,148.48,148.515,148.48,148.5,192100000.0
2008-09-16 02:22:00,148.5,148.54,148.495,148.495,215500000.0
2008-09-16 02:23:00,148.5,148.515,148.455,148.48,1116299988.0
2008-09-16 02:24:00,148.48,148.49,148.415,148.49,2141399967.0
2008-09-16 02:25:00,148.49,148.49,148.45,148.46,863100003.0
2008-09-16 02:26:00,148.47,148.47,148.4,148.41,476300002.0
2008-09-16 02:27:00,148.37,148.375,148.315,148.32,829000000.0
2008-09-16 02:28:00,148.32,148.375,148.32,148.36,536800002.0
2008-09-16 02:29:00,148.36,148.37,148.33,148.37,223700002.0
2008-09-16 02:30:00,148.37,148.37,148.295,148.315,586400009.0
2008-09-16 02:31:00,148.32,148.365,148.32,148.36,483600002.0
2008-09-16 02:32:00,148.36,148.36,148.32,148.33,770000004.0
2008-09-16 02:33:00,148.33,148.33,148.22,148.255,571600008.0
2008-09-16 02:34:00,148.26,148.28,148.25,148.28,262900000.0
2008-09-16 02:35:00,148.28,148.3,148.21,148.21,436400004.0
2008-09-16 02:36:00,148.215,148.215,148.145,148.15,930500010.0
2008-09-16 02:37:00,148.15,148.26,148.145,148.24,499900002.0
2008-09-16 02:38:00,148.25,148.28,148.25,148.27,417000003.0
2008-09-16 02:39:00,148.27,148.29,148.25,148.265,524100004.0
2008-09-16 02:40:00,148.26,148.265,148.26,148.26,1077300017.0
2008-09-16 02:41:00,148.26,148.27,148.26,148.26,1709100018.0
2008-09-16 02:42:00,148.26,148.26,148.16,148.16,775700013.0
2008-09-16 02:43:00,148.19,148.19,148.08,148.09,775700013.0
2008-09-16 02:44:00,148.095,148.11,148.015,148.04,670100000.0
2008-09-16 02:45:00,148.04,148.065,148.03,148.06,195100000.0
2008-09-16 02:46:00,148.07,148.16,148.045,148.145,411100003.0
2008-09-16 02:47:00,148.145,148.19,148.14,148.185,195699999.0
2008-09-16 02:48:00,148.19,148.21,148.14,148.195,354800002.0
2008-09-16 02:49:00,148.185,148.325,148.175,148.31,657800000.0
2008-09-16 02:50:00,148.31,148.36,148.23,148.345,353600000.0
2008-09-16 02:51:00,148.345,148.36,148.31,148.34,794600011.0
2008-09-16 02:52:00,148.34,148.34,148.265,148.265,649499999.0
2008-09-16 02:53:00,148.27,148.375,148.27,148.355,397400000.0
2008-09-16 02:54:00,148.35,148.395,148.31,148.31,773800001.0
2008-09-16 02:55:00,148.35,148.39,148.305,148.305,289400000.0
2008-09-16 02:56:00,148.305,148.36,148.28,148.305,375135000.0
2008-09-16 02:57:00,148.3,148.34,148.275,148.275,410800000.0
2008-09-16 02:58:00,148.275,148.355,148.25,148.32,484600000.0
2008-09-16 02:59:00,148.325,148.39,148.325,148.375,331000000.0
2008-09-16 03:00:00,148.38,148.495,148.355,148.47,647400001.0
2008-09-16 03:01:00,148.47,148.47,148.44,148.47,1151200026.0
2008-09-16 03:02:00,148.47,148.58,148.47,148.57,901000005.0
2008-09-16 03:03:00,148.55,148.58,148.545,148.55,661700000.0
2008-09-16 03:04:00,148.55,148.59,148.53,148.55,919399996.0
2008-09-16 03:05:00,148.55,148.55,148.49,148.52,767599989.0
2008-09-16 03:06:00,148.52,148.655,148.5,148.655,964200016.0
2008-09-16 03:07:00,148.655,148.69,148.495,148.53,515999999.0
2008-09-16 03:08:00,148.525,148.625,148.515,148.61,482900000.0
2008-09-16 03:09:00,148.605,148.61,148.59,148.6,370700013.0
2008-09-16 03:10:00,148.6,148.68,148.6,148.67,606800006.0
2008-09-16 03:11:00,148.67,148.69,148.63,148.63,386500000.0
2008-09-16 03:12:00,148.63,148.64,148.59,148.62,348700000.0
2008-09-16 03:13:00,148.58,148.58,148.5,148.52,478700002.0
2008-09-16 03:14:00,148.52,148.525,148.5,148.505,245699999.0
2008-09-16 03:15:00,148.5,148.5,148.5,148.5,826200047.0
2008-09-16 03:16:00,148.5,148.5,148.46,148.485,372200010.0
2008-09-16 03:17:00,148.485,148.54,148.485,148.5,241500000.0
2008-09-16 03:18:00,148.5,148.535,148.5,148.51,246800000.0
2008-09-16 03:19:00,148.5,148.53,148.5,148.525,183600000.0
2008-09-16 03:20:00,148.525,148.575,148.52,148.57,257900000.0
2008-09-16 03:21:00,148.57,148.65,148.57,148.65,612700010.0
2008-09-16 03:22:00,148.64,148.695,148.575,148.575,614900000.0
2008-09-16 03:23:00,148.59,148.625,148.535,148.58,622000000.0
2008-09-16 03:24:00,148.55,148.58,148.49,148.5,578500000.0
2008-09-16 03:25:00,148.5,148.56,148.5,148.54,208200000.0
2008-09-16 03:26:00,148.545,148.545,148.455,148.48,376000000.0
2008-09-16 03:27:00,148.48,148.51,148.45,148.46,183300000.0
2008-09-16 03:28:00,148.475,148.475,148.445,148.46,624700002.0
2008-09-16 03:29:00,148.46,148.46,148.45,148.45,145600001.0
2008-09-16 03:30:00,148.45,148.505,148.45,148.47,620900020.0
2008-09-16 03:31:00,148.47,148.49,148.46,148.49,280500002.0
2008-09-16 03:32:00,148.49,148.49,148.465,148.47,638200000.0
2008-09-16 03:33:00,148.49,148.555,148.47,148.555,546800000.0
2008-09-16 03:34:00,148.555,148.735,148.555,148.73,625700001.0
2008-09-16 03:35:00,148.73,148.76,148.7,148.75,493200002.0
2008-09-16 03:36:00,148.75,148.75,148.72,148.73,312200000.0
2008-09-16 03:37:00,148.735,148.82,148.735,148.82,245500000.0
2008-09-16 03:38:00,148.81,148.86,148.81,148.85,226500000.0
2008-09-16 03:39:00,148.85,148.85,148.775,148.79,584599999.0
2008-09-16 03:40:00,148.79,148.795,148.675,148.7,629000000.0
2008-09-16 03:41:00,148.7,148.7,148.675,148.7,172200000.0
2008-09-16 03:42:00,148.7,148.715,148.69,148.7,123100000.0
2008-09-16 03:43:00,148.7,148.7,148.65,148.66,280800002.0
2008-09-16 03:44:00,148.66,148.68,148.65,148.67,281400001.0
2008-09-16 03:45:00,148.67,148.67,148.66,148.66,191000000.0
2008-09-16 03:46:00,148.66,148.72,148.66,148.715,309600001.0
2008-09-16 03:47:00,148.73,148.765,148.725,148.75,328300001.0
2008-09-16 03:48:00,148.73,148.775,148.71,148.73,543900001.0
2008-09-16 03:49:00,148.73,148.78,148.73,148.775,447399999.0
2008-09-16 03:50:00,148.78,148.78,148.76,148.76,185100000.0
2008-09-16 03:51:00,148.76,148.79,148.76,148.78,107600000.0
2008-09-16 03:52:00,148.755,148.765,148.745,148.76,157900000.0
2008-09-16 03:53:00,148.75,148.75,148.685,148.73,229900000.0
2008-09-16 03:54:00,148.725,148.725,148.625,148.65,235099997.0
2008-09-16 03:55:00,148.65,148.69,148.645,148.675,491699999.0
2008-09-16 03:56:00,148.675,148.68,148.66,148.66,216300000.0
2008-09-16 03:57:00,148.66,148.68,148.66,148.68,372200003.0
2008-09-16 03:58:00,148.68,148.685,148.68,148.68,469800017.0
2008-09-16 03:59:00,148.68,148.68,148.59,148.6,1256800001.0
2008-09-16 04:00:00,148.6,148.615,148.58,148.6,1091200028.0
2008-09-16 04:01:00,148.6,148.655,148.59,148.625,677100028.0
2008-09-16 04:02:00,148.62,148.63,148.62,148.63,529200004.0
2008-09-16 04:03:00,148.63,148.63,148.605,148.61,1410400003.0
2008-09-16 04:04:00,148.63,148.63,148.55,148.56,1036800006.0
2008-09-16 04:05:00,148.59,148.63,148.58,148.61,434600002.0
2008-09-16 04:06:00,148.605,148.64,148.605,148.635,71500000.0
2008-09-16 04:07:00,148.64,148.67,148.64,148.655,101000000.0
2008-09-16 04:08:00,148.65,148.665,148.63,148.645,186300000.0
2008-09-16 04:09:00,148.645,148.645,148.585,148.63,568900006.0
2008-09-16 04:10:00,148.595,148.595,148.495,148.5,540800000.0
2008-09-16 04:11:00,148.5,148.505,148.45,148.455,449399999.0
2008-09-16 04:12:00,148.465,148.47,148.38,148.39,439400000.0
2008-09-16 04:13:00,148.39,148.415,148.38,148.405,246600000.0
2008-09-16 04:14:00,148.4,148.475,148.395,148.475,182900000.0
2008-09-16 04:15:00,148.475,148.475,148.305,148.305,596199995.0
2008-09-16 04:16:00,148.32,148.32,148.225,148.23,571500003.0
2008-09-16 04:17:00,148.23,148.34,148.23,148.34,346500000.0
2008-09-16 04:18:00,148.33,148.4,148.315,148.37,449200000.0
2008-09-16 04:19:00,148.36,148.375,148.295,148.34,450000000.0
2008-09-16 04:20:00,148.34,148.435,148.34,148.415,241200000.0
2008-09-16 04:21:00,148.415,148.445,148.39,148.445,445800008.0
2008-09-16 04:22:00,148.44,148.44,148.375,148.44,668400001.0
2008-09-16 04:23:00,148.43,148.44,148.355,148.36,820899997.0
2008-09-16 04:24:00,148.36,148.38,148.35,148.38,519700000.0
2008-09-16 04:25:00,148.36,148.38,148.355,148.375,875900012.0
2008-09-16 04:26:00,148.36,148.365,148.305,148.355,412200002.0
2008-09-16 04:27:00,148.365,148.39,148.34,148.375,292500001.0
2008-09-16 04:28:00,148.38,148.435,148.375,148.41,228700000.0
2008-09-16 04:29:00,148.42,148.435,148.41,148.43,152000000.0
2008-09-16 04:30:00,148.43,148.45,148.4,148.43,202500000.0
2008-09-16 04:31:00,148.42,148.44,148.42,148.44,16800000.0
2008-09-16 04:32:00,148.44,148.47,148.395,148.395,59800000.0
2008-09-16 04:33:00,148.41,148.455,148.39,148.44,304000000.0
2008-09-16 04:34:00,148.44,148.475,148.405,148.46,348200000.0
2008-09-16 04:35:00,148.44,148.45,148.405,148.42,95850000.0
2008-09-16 04:36:00,148.42,148.545,148.42,148.52,338367500.0
2008-09-16 04:37:00,148.525,148.575,148.51,148.57,111600000.0
2008-09-16 04:38:00,148.57,148.58,148.535,148.58,87900000.0
2008-09-16 04:39:00,148.58,148.62,148.55,148.59,167700000.0
2008-09-16 04:40:00,148.59,148.61,148.56,148.61,109400000.0
2008-09-16 04:41:00,148.61,148.63,148.6,148.62,295700001.0
2008-09-16 04:42:00,148.63,148.74,148.625,148.74,213500001.0
2008-09-16 04:43:00,148.74,148.77,148.715,148.73,550900001.0
2008-09-16 04:44:00,148.73,148.73,148.73,148.73,107000000.0
2008-09-16 04:45:00,148.73,148.75,148.73,148.75,207900000.0
2008-09-16 04:46:00,148.75,148.79,148.74,148.77,278300004.0
2008-09-16 04:47:00,148.78,148.81,148.745,148.785,180000000.0
2008-09-16 04:48:00,148.775,148.81,148.775,148.79,115900000.0
2008-09-16 04:49:00,148.72,148.735,148.625,148.67,311600000.0
2008-09-16 04:50:00,148.66,148.66,148.515,148.53,385100000.0
2008-09-16 04:51:00,148.53,148.565,148.5,148.5,184400000.0
2008-09-16 04:52:00,148.5,148.535,148.475,148.51,395200006.0
2008-09-16 04:53:00,148.51,148.56,148.51,148.54,249800000.0
2008-09-16 04:54:00,148.54,148.55,148.53,148.55,91000000.0
2008-09-16 04:55:00,148.55,148.55,148.525,148.55,127000000.0
2008-09-16 04:56:00,148.55,148.55,148.465,148.52,455500004.0
2008-09-16 04:57:00,148.51,148.51,148.495,148.5,66600000.0
2008-09-16 04:58:00,148.5,148.53,148.49,148.505,182200000.0
2008-09-16 04:59:00,148.505,148.505,148.435,148.45,255400000.0
2008-09-16 05:00:00,148.45,148.495,148.425,148.46,242200001.0
2008-09-16 05:01:00,148.47,148.53,148.47,148.53,81400000.0
2008-09-16 05:02:00,148.54,148.55,148.5,148.5,109500000.0
2008-09-16 05:03:00,148.5,148.51,148.49,148.49,42800000.0
2008-09-16 05:04:00,148.5,148.53,148.49,148.53,77900000.0
2008-09-16 05:05:00,148.52,148.52,148.5,148.5,47500000.0
2008-09-16 05:06:00,148.5,148.53,148.48,148.51,49200000.0
2008-09-16 05:07:00,148.525,148.53,148.485,148.485,1138299999.0
2008-09-16 05:08:00,148.5,148.515,148.425,148.425,443800001.0
2008-09-16 05:09:00,148.43,148.49,148.425,148.49,254200000.0
2008-09-16 05:10:00,148.49,148.505,148.48,148.49,49200000.0
2008-09-16 05:11:00,148.495,148.505,148.49,148.505,52500000.0
2008-09-16 05:12:00,148.52,148.55,148.515,148.55,72700000.0
2008-09-16 05:13:00,148.56,148.56,148.54,148.54,41600000.0
2008-09-16 05:14:00,148.54,148.54,148.5,148.51,162300000.0
2008-09-16 05:15:00,148.51,148.515,148.51,148.515,7400000.0
2008-09-16 05:16:00,148.52,148.53,148.52,148.53,29500000.0
2008-09-16 05:17:00,148.53,148.53,148.495,148.5,51400000.0
2008-09-16 05:18:00,148.495,148.525,148.465,148.47,232400000.0
2008-09-16 05:19:00,148.47,148.5,148.415,148.435,300300000.0
2008-09-16 05:20:00,148.43,148.45,148.36,148.39,275000000.0
2008-09-16 05:21:00,148.405,148.41,148.34,148.355,207250000.0
2008-09-16 05:22:00,148.35,148.385,148.315,148.355,317900000.0
2008-09-16 05:23:00,148.355,148.37,148.33,148.34,253100000.0
2008-09-16 05:24:00,148.34,148.355,148.335,148.35,89800000.0
2008-09-16 05:25:00,148.35,148.355,148.28,148.29,395599995.0
2008-09-16 05:26:00,148.29,148.29,148.245,148.26,187399999.0
2008-09-16 05:27:00,148.26,148.26,148.155,148.23,503099999.0
2008-09-16 05:28:00,148.23,148.24,148.175,148.22,202667500.0
2008-09-16 05:29:00,148.22,148.29,148.22,148.29,112300000.0
2008-09-16 05:30:00,148.265,148.295,148.26,148.295,103000000.0
2008-09-16 05:31:00,148.295,148.33,148.285,148.31,84400000.0
2008-09-16 05:32:00,148.31,148.33,148.31,148.33,64600000.0
2008-09-16 05:33:00,148.33,148.35,148.32,148.32,27100000.0
2008-09-16 05:34:00,148.32,148.33,148.3,148.3,60100000.0
2008-09-16 05:35:00,148.3,148.31,148.28,148.31,47467500.0
2008-09-16 05:36:00,148.32,148.32,148.31,148.31,38800000.0
2008-09-16 05:37:00,148.31,148.33,148.31,148.32,68200000.0
2008-09-16 05:38:00,148.32,148.32,148.29,148.29,116000000.0
2008-09-16 05:39:00,148.29,148.32,148.27,148.31,121600000.0
2008-09-16 05:40:00,148.31,148.33,148.265,148.29,60900000.0
2008-09-16 05:41:00,148.29,148.3,148.27,148.27,144300000.0
2008-09-16 05:42:00,148.28,148.31,148.28,148.3,528400004.0
2008-09-16 05:43:00,148.29,148.295,148.29,148.29,834399985.0
2008-09-16 05:44:00,148.29,148.31,148.29,148.3,540200009.0
2008-09-16 05:45:00,148.3,148.31,148.29,148.29,372400004.0
2008-09-16 05:46:00,148.29,148.305,148.27,148.29,178000000.0
2008-09-16 05:47:00,148.295,148.34,148.29,148.33,165500001.0
2008-09-16 05:48:00,148.33,148.33,148.31,148.32,440300013.0
2008-09-16 05:49:00,148.32,148.33,148.31,148.31,73400001.0
2008-09-16 05:50:00,148.31,148.32,148.3,148.31,28400000.0
2008-09-16 05:51:00,148.3,148.31,148.255,148.26,271250003.0
2008-09-16 05:52:00,148.3,148.31,148.26,148.27,224000000.0
2008-09-16 05:53:00,148.27,148.27,148.15,148.15,312300002.0
2008-09-16 05:54:00,148.15,148.16,148.02,148.06,772500017.0
2008-09-16 05:55:00,148.07,148.14,148.07,148.13,298000003.0
2008-09-16 05:56:00,148.135,148.135,148.055,148.11,631900004.0
2008-09-16 05:57:00,148.11,148.125,148.06,148.075,414400000.0
2008-09-16 05:58:00,148.075,148.075,147.98,148.01,649000001.0
2008-09-16 05:59:00,148.005,148.03,147.995,148.03,1147600001.0
2008-09-16 06:00:00,148.03,148.03,147.985,148.025,1159999995.0
2008-09-16 06:01:00,148.015,148.11,148.01,148.06,411800001.0
2008-09-16 06:02:00,148.065,148.09,148.05,148.05,483600004.0
2008-09-16 06:03:00,148.05,148.085,148.05,148.07,70200000.0
2008-09-16 06:04:00,148.07,148.1,148.07,148.09,232200002.0
2008-09-16 06:05:00,148.085,148.105,148.075,148.085,316800001.0
2008-09-16 06:06:00,148.075,148.14,148.05,148.1,306099998.0
2008-09-16 06:07:00,148.1,148.1,148.05,148.08,311200001.0
2008-09-16 06:08:00,148.08,148.115,148.08,148.11,447400000.0
2008-09-16 06:09:00,148.11,148.135,148.11,148.12,340200002.0
2008-09-16 06:10:00,148.13,148.15,148.12,148.14,156600000.0
2008-09-16 06:11:00,148.14,148.175,148.12,148.17,137700000.0
2008-09-16 06:12:00,148.17,148.205,148.16,148.19,176200000.0
2008-09-16 06:13:00,148.185,148.215,148.185,148.215,131600000.0
2008-09-16 06:14:00,148.21,148.215,148.15,148.2,365100002.0
2008-09-16 06:15:00,148.2,148.215,148.2,148.215,151200000.0
2008-09-16 06:16:00,148.22,148.24,148.195,148.235,159300000.0
2008-09-16 06:17:00,148.24,148.265,148.22,148.25,437399998.0
2008-09-16 06:18:00,148.25,148.265,148.24,148.245,437400002.0
2008-09-16 06:19:00,148.26,148.295,148.245,148.27,172400000.0
2008-09-16 06:20:00,148.27,148.27,148.25,148.26,673600000.0
2008-09-16 06:21:00,148.26,148.26,148.195,148.24,379400000.0
2008-09-16 06:22:00,148.24,148.255,148.175,148.19,625700000.0
2008-09-16 06:23:00,148.19,148.215,148.19,148.2,173800000.0
2008-09-16 06:24:00,148.2,148.26,148.2,148.22,230100001.0
2008-09-16 06:25:00,148.225,148.29,148.22,148.29,172100000.0
2008-09-16 06:26:00,148.29,148.315,148.27,148.31,231200000.0
2008-09-16 06:27:00,148.315,148.34,148.305,148.33,178099999.0
2008-09-16 06:28:00,148.325,148.335,148.315,148.315,67500000.0
2008-09-16 06:29:00,148.32,148.395,148.315,148.38,333400001.0
2008-09-16 06:30:00,148.38,148.425,148.38,148.395,433800001.0
2008-09-16 06:31:00,148.395,148.415,148.38,148.415,361800000.0
2008-09-16 06:32:00,148.415,148.425,148.4,148.415,290100000.0
2008-09-16 06:33:00,148.415,148.475,148.415,148.465,465400008.0
2008-09-16 06:34:00,148.465,148.515,148.46,148.515,287299998.0
2008-09-16 06:35:00,148.52,148.565,148.515,148.55,449000001.0
2008-09-16 06:36:00,148.55,148.61,148.55,148.595,475500000.0
2008-09-16 06:37:00,148.59,148.66,148.585,148.655,341699998.0
2008-09-16 06:38:00,148.65,148.71,148.63,148.695,297800000.0
2008-09-16 06:39:00,148.695,148.715,148.67,148.7,321900000.0
2008-09-16 06:40:00,148.705,148.765,148.685,148.72,596600000.0
2008-09-16 06:41:00,148.72,148.72,148.68,148.695,880900026.0
2008-09-16 06:42:00,148.69,148.73,148.685,148.695,355100004.0
2008-09-16 06:43:00,148.695,148.695,148.67,148.67,257000000.0
2008-09-16 06:44:00,148.67,148.67,148.565,148.575,318200000.0
2008-09-16 06:45:00,148.57,148.575,148.54,148.55,564300000.0
2008-09-16 06:46:00,148.555,148.595,148.545,148.555,296200001.0
2008-09-16 06:47:00,148.555,148.655,148.555,148.63,350900000.0
2008-09-16 06:48:00,148.63,148.63,148.535,148.585,246600000.0
2008-09-16 06:49:00,148.585,148.65,148.57,148.62,499000008.0
2008-09-16 06:50:00,148.62,148.64,148.62,148.635,515200010.0
2008-09-16 06:51:00,148.64,148.64,148.635,148.635,10800000.0
2008-09-16 06:52:00,148.635,148.635,148.62,148.62,853199991.0
2008-09-16 06:53:00,148.62,148.62,148.56,148.62,1997599948.0
2008-09-16 06:54:00,148.62,148.64,148.62,148.635,772199990.0
2008-09-16 06:55:00,148.63,148.69,148.62,148.69,285900000.0
2008-09-16 06:56:00,148.685,148.69,148.665,148.675,127600000.0
2008-09-16 06:57:00,148.665,148.685,148.66,148.685,78000000.0
2008-09-16 06:58:00,148.695,148.745,148.665,148.73,297999999.0
2008-09-16 06:59:00,148.73,148.73,148.655,148.715,277400000.0
2008-09-16 07:00:00,148.715,148.75,148.71,148.73,299700003.0
2008-09-16 07:01:00,148.73,148.765,148.73,148.765,102400000.0
2008-09-16 07:02:00,148.77,148.775,148.705,148.745,545099999.0
2008-09-16 07:03:00,148.745,148.75,148.68,148.705,745500013.0
2008-09-16 07:04:00,148.695,148.73,148.6,148.61,614600014.0
2008-09-16 07:05:00,148.605,148.63,148.605,148.625,129200000.0
2008-09-16 07:06:00,148.62,148.625,148.555,148.565,1107400014.0
2008-09-16 07:07:00,148.565,148.59,148.525,148.53,742399997.0
2008-09-16 07:08:00,148.53,148.53,148.495,148.515,159600000.0
2008-09-16 07:09:00,148.515,148.52,148.46,148.465,521799997.0
2008-09-16 07:10:00,148.47,148.47,148.455,148.46,73400000.0
2008-09-16 07:11:00,148.46,148.46,148.435,148.45,91700000.0
2008-09-16 07:12:00,148.45,148.455,148.435,148.44,47900000.0
2008-09-16 07:13:00,148.44,148.47,148.44,148.46,529500003.0
2008-09-16 07:14:00,148.46,148.5,148.46,148.49,187100000.0
2008-09-16 07:15:00,148.495,148.505,148.465,148.47,112500000.0
2008-09-16 07:17:00,148.47,148.51,148.465,148.5,286700000.0
2008-09-16 07:18:00,148.505,148.58,148.49,148.58,364900000.0
2008-09-16 07:19:00,148.575,148.575,148.535,148.57,210900003.0
2008-09-16 07:20:00,148.56,148.565,148.555,148.56,147100000.0
2008-09-16 07:21:00,148.56,148.585,148.56,148.575,153200001.0
2008-09-16 07:22:00,148.585,148.67,148.585,148.64,259000000.0
2008-09-16 07:23:00,148.64,148.655,148.62,148.62,500400010.0
2008-09-16 07:24:00,148.615,148.63,148.615,148.625,64800000.0
2008-09-16 07:25:00,148.625,148.64,148.605,148.62,289600000.0
2008-09-16 07:26:00,148.62,148.655,148.62,148.65,184600001.0
2008-09-16 07:27:00,148.655,148.655,148.63,148.65,165600001.0
2008-09-16 07:28:00,148.65,148.65,148.63,148.63,60800000.0
2008-09-16 07:29:00,148.645,148.735,148.645,148.735,330700000.0
2008-09-16 07:30:00,148.72,148.725,148.645,148.7,659499999.0
2008-09-16 07:31:00,148.7,148.71,148.655,148.7,570400007.0
2008-09-16 07:32:00,148.71,148.745,148.71,148.73,434400009.0
2008-09-16 07:33:00,148.73,148.735,148.71,148.73,465000010.0
2008-09-16 07:34:00,148.725,148.825,148.72,148.82,441800000.0
2008-09-16 07:35:00,148.82,148.88,148.81,148.84,610900000.0
2008-09-16 07:36:00,148.835,148.915,148.835,148.88,532100000.0
2008-09-16 07:37:00,148.88,148.88,148.82,148.83,376100000.0
2008-09-16 07:38:00,148.83,148.83,148.79,148.79,160000000.0
2008-09-16 07:39:00,148.79,148.795,148.765,148.765,71200000.0
2008-09-16 07:40:00,148.79,148.79,148.725,148.74,206700000.0
2008-09-16 07:41:00,148.74,148.765,148.735,148.76,296300000.0
2008-09-16 07:42:00,148.76,148.805,148.755,148.79,282700000.0
2008-09-16 07:43:00,148.78,148.81,148.76,148.78,349100000.0
2008-09-16 07:44:00,148.775,148.835,148.77,148.82,274400000.0
2008-09-16 07:45:00,148.8,148.83,148.79,148.8,518200001.0
2008-09-16 07:46:00,148.8,148.805,148.76,148.8,739900000.0
2008-09-16 07:47:00,148.8,148.805,148.77,148.8,533100003.0
2008-09-16 07:48:00,148.8,148.81,148.8,148.8,430700006.0
2008-09-16 07:49:00,148.8,148.81,148.77,148.77,566900000.0
2008-09-16 07:50:00,148.76,148.77,148.595,148.65,535399997.0
2008-09-16 07:51:00,148.65,148.65,148.57,148.57,565000000.0
2008-09-16 07:52:00,148.57,148.605,148.55,148.565,743500001.0
2008-09-16 07:53:00,148.575,148.58,148.53,148.53,718499999.0
2008-09-16 07:54:00,148.54,148.555,148.425,148.49,1146099978.0
2008-09-16 07:55:00,148.49,148.575,148.44,148.57,798200002.0
2008-09-16 07:56:00,148.57,148.645,148.57,148.645,542900001.0
2008-09-16 07:57:00,148.645,148.67,148.64,148.66,1130300026.0
2008-09-16 07:58:00,148.66,148.68,148.655,148.66,706300000.0
2008-09-16 07:59:00,148.66,148.745,148.655,148.745,735000003.0
2008-09-16 08:00:00,148.74,148.855,148.74,148.84,513100000.0
2008-09-16 08:01:00,148.85,148.9,148.84,148.88,259700000.0
2008-09-16 08:02:00,148.89,149.005,148.885,149.0,255900000.0
2008-09-16 08:03:00,148.99,149.03,148.91,148.93,646810002.0
2008-09-16 08:04:00,148.93,148.935,148.9,148.905,399500000.0
2008-09-16 08:05:00,148.93,148.93,148.835,148.845,541110000.0
2008-09-16 08:06:00,148.85,148.9,148.84,148.85,495110000.0
2008-09-16 08:07:00,148.86,148.94,148.855,148.895,501500000.0
2008-09-16 08:08:00,148.895,148.9,148.82,148.86,454700003.0
2008-09-16 08:09:00,148.85,148.865,148.815,148.84,369000000.0
2008-09-16 08:10:00,148.835,148.885,148.83,148.85,447400000.0
2008-09-16 08:11:00,148.85,148.85,148.775,148.81,835700006.0
2008-09-16 08:12:00,148.81,148.81,148.75,148.755,1112700004.0
2008-09-16 08:13:00,148.755,148.765,148.675,148.695,660500001.0
2008-09-16 08:14:00,148.695,148.725,148.665,148.69,407000000.0
2008-09-16 08:15:00,148.665,148.77,148.665,148.76,781900002.0
2008-09-16 08:16:00,148.76,148.815,148.75,148.77,959400025.0
2008-09-16 08:17:00,148.77,148.79,148.74,148.77,787400001.0
2008-09-16 08:18:00,148.765,148.855,148.765,148.84,1055800014.0
2008-09-16 08:19:00,148.84,148.84,148.74,148.74,935100028.0
2008-09-16 08:20:00,148.735,148.74,148.585,148.61,938200000.0
2008-09-16 08:21:00,148.61,148.62,148.535,148.595,897400001.0
2008-09-16 08:22:00,148.6,148.61,148.57,148.6,1012600015.0
2008-09-16 08:23:00,148.6,148.71,148.59,148.65,749900006.0
2008-09-16 08:24:00,148.65,148.685,148.585,148.635,479210000.0
2008-09-16 08:25:00,148.645,148.66,148.6,148.6,332500000.0
2008-09-16 08:26:00,148.63,148.74,148.63,148.715,448900000.0
2008-09-16 08:27:00,148.73,148.785,148.7,148.73,288000000.0
2008-09-16 08:28:00,148.72,148.725,148.66,148.68,454309999.0
2008-09-16 08:29:00,148.685,148.695,148.6,148.63,744900000.0
2008-09-16 08:30:00,148.63,148.63,148.505,148.51,329800000.0
2008-09-16 08:31:00,148.515,148.675,148.49,148.605,687600001.0
2008-09-16 08:32:00,148.6,148.67,148.565,148.655,800400000.0
2008-09-16 08:33:00,148.655,148.655,148.59,148.595,588000000.0
2008-09-16 08:34:00,148.595,148.655,148.585,148.655,639999999.0
2008-09-16 08:35:00,148.66,148.67,148.63,148.64,761899997.0
2008-09-16 08:36:00,148.64,148.71,148.64,148.695,898199999.0
2008-09-16 08:37:00,148.695,148.7,148.625,148.695,780500001.0
2008-09-16 08:38:00,148.705,148.735,148.665,148.695,996100000.0
2008-09-16 08:39:00,148.695,148.695,148.65,148.66,762199998.0
2008-09-16 08:40:00,148.66,148.66,148.575,148.6,1099999997.0
2008-09-16 08:41:00,148.6,148.625,148.585,148.61,934700001.0
2008-09-16 08:42:00,148.61,148.64,148.61,148.62,265400002.0
2008-09-16 08:43:00,148.62,148.625,148.58,148.605,432500000.0
2008-09-16 08:44:00,148.605,148.62,148.595,148.62,230800000.0
2008-09-16 08:45:00,148.62,148.62,148.58,148.595,175500000.0
2008-09-16 08:46:00,148.59,148.62,148.53,148.57,914900000.0
2008-09-16 08:47:00,148.57,148.575,148.465,148.48,1286699999.0
2008-09-16 08:48:00,148.48,148.525,148.48,148.485,1523799998.0
2008-09-16 08:49:00,148.485,148.49,148.425,148.435,1338209980.0
2008-09-16 08:50:00,148.435,148.48,148.43,148.44,764499998.0
2008-09-16 08:51:00,148.44,148.44,148.415,148.44,630800000.0
2008-09-16 08:52:00,148.44,148.44,148.15,148.2,901809999.0
2008-09-16 08:53:00,148.215,148.235,148.105,148.22,747937000.0
2008-09-16 08:54:00,148.23,148.235,148.01,148.045,854113500.0
2008-09-16 08:55:00,148.045,148.06,147.995,148.015,991600000.0
2008-09-16 08:56:00,148.015,148.035,147.86,147.92,860300000.0
2008-09-16 08:57:00,147.925,147.93,147.865,147.88,779200000.0
2008-09-16 08:58:00,147.88,147.965,147.86,147.955,970700002.0
2008-09-16 08:59:00,147.965,148.15,147.96,148.145,726099998.0
2008-09-16 09:00:00,148.145,148.19,148.035,148.035,1190800001.0
2008-09-16 09:01:00,148.03,148.045,147.915,147.92,1140800001.0
2008-09-16 09:02:00,147.915,147.96,147.895,147.945,1012100002.0
2008-09-16 09:03:00,147.95,147.96,147.855,147.915,928800002.0
2008-09-16 09:04:00,147.915,148.035,147.89,148.03,629900000.0
2008-09-16 09:05:00,148.03,148.04,147.94,147.97,1394999998.0
2008-09-16 09:06:00,147.96,148.0,147.95,147.955,624120000.0
2008-09-16 09:07:00,147.99,148.0,147.9,147.965,809100000.0
2008-09-16 09:08:00,147.965,148.0,147.92,147.975,871100002.0
2008-09-16 09:09:00,147.975,147.995,147.955,147.97,861499994.0
2008-09-16 09:10:00,147.965,147.975,147.915,147.93,916300000.0
2008-09-16 09:11:00,147.93,147.955,147.875,147.875,750900000.0
2008-09-16 09:12:00,147.875,147.895,147.76,147.81,1663700027.0
2008-09-16 09:13:00,147.81,147.875,147.755,147.84,701700002.0
2008-09-16 09:14:00,147.845,147.865,147.68,147.68,1050799997.0
2008-09-16 09:15:00,147.69,147.825,147.66,147.82,1356710018.0
2008-09-16 09:16:00,147.82,147.835,147.765,147.79,739600000.0
2008-09-16 09:17:00,147.79,147.81,147.74,147.755,671000002.0
2008-09-16 09:18:00,147.755,147.76,147.635,147.685,868299999.0
2008-09-16 09:19:00,147.7,147.765,147.675,147.765,620600000.0
2008-09-16 09:20:00,147.77,147.825,147.675,147.7,1082799999.0
2008-09-16 09:21:00,147.7,147.745,147.69,147.74,941100000.0
2008-09-16 09:22:00,147.74,147.83,147.73,147.8,785400002.0
2008-09-16 09:23:00,147.79,147.815,147.765,147.795,1269200006.0
2008-09-16 09:24:00,147.79,147.825,147.73,147.77,1025100003.0
2008-09-16 09:25:00,147.77,147.875,147.765,147.87,1104300001.0
2008-09-16 09:26:00,147.865,147.875,147.805,147.83,1287399998.0
2008-09-16 09:27:00,147.84,147.85,147.765,147.775,802100002.0
2008-09-16 09:28:00,147.77,147.8,147.63,147.665,748600001.0
2008-09-16 09:29:00,147.66,147.665,147.63,147.63,788280000.0
2008-09-16 09:30:00,147.63,147.64,147.59,147.63,496850000.0
2008-09-16 09:31:00,147.63,147.7,147.6,147.7,1299799996.0
2008-09-16 09:32:00,147.7,147.755,147.695,147.705,1365499997.0
2008-09-16 09:33:00,147.71,147.875,147.71,147.875,1096800000.0
2008-09-16 09:34:00,147.87,147.875,147.84,147.85,1286699995.0
2008-09-16 09:35:00,147.85,147.88,147.82,147.87,1379599995.0
2008-09-16 09:36:00,147.865,148.08,147.86,148.06,1126199995.0
2008-09-16 09:37:00,148.06,148.06,147.965,148.03,1196299996.0
2008-09-16 09:38:00,148.005,148.08,147.91,147.91,507200001.0
2008-09-16 09:39:00,147.95,148.05,147.935,148.02,591200001.0
2008-09-16 09:40:00,148.02,148.1,148.01,148.05,924700003.0
2008-09-16 09:41:00,148.05,148.055,148.0,148.0,793900000.0
2008-09-16 09:42:00,148.0,148.065,147.98,148.06,1016000000.0
2008-09-16 09:43:00,148.06,148.125,148.06,148.12,802799999.0
2008-09-16 09:44:00,148.12,148.28,148.08,148.21,1039599998.0
2008-09-16 09:45:00,148.21,148.235,148.12,148.12,1316000000.0
2008-09-16 09:46:00,148.12,148.135,148.07,148.115,906199999.0
2008-09-16 09:47:00,148.115,148.175,148.115,148.115,905699999.0
2008-09-16 09:48:00,148.115,148.145,148.06,148.08,915400000.0
2008-09-16 09:49:00,148.08,148.12,147.94,147.95,820200004.0
2008-09-16 09:50:00,147.95,147.955,147.83,147.83,1157200003.0
2008-09-16 09:51:00,147.83,147.89,147.83,147.85,941800001.0
2008-09-16 09:52:00,147.855,147.885,147.845,147.865,1251100007.0
2008-09-16 09:53:00,147.865,147.925,147.845,147.915,1045900000.0
2008-09-16 09:54:00,147.91,147.925,147.835,147.855,879400000.0
2008-09-16 09:55:00,147.855,147.865,147.765,147.81,888400000.0
2008-09-16 09:56:00,147.775,147.81,147.7,147.72,825300001.0
2008-09-16 09:57:00,147.72,147.76,147.69,147.7,736200003.0
2008-09-16 09:58:00,147.7,147.705,147.63,147.68,566799999.0
2008-09-16 09:59:00,147.69,147.74,147.64,147.7,915900000.0
2008-09-16 10:00:00,147.7,147.705,147.6,147.63,723100000.0
2008-09-16 10:01:00,147.63,147.705,147.59,147.7,1011900002.0
2008-09-16 10:02:00,147.7,147.715,147.655,147.66,1275800005.0
2008-09-16 10:03:00,147.66,147.715,147.65,147.715,1505200007.0
2008-09-16 10:04:00,147.715,147.73,147.675,147.69,716900000.0
2008-09-16 10:05:00,147.68,147.73,147.68,147.695,721700000.0
2008-09-16 10:06:00,147.71,147.83,147.69,147.83,1038799999.0
2008-09-16 10:07:00,147.83,147.93,147.815,147.85,1044200004.0
2008-09-16 10:08:00,147.85,148.015,147.85,147.98,1329800001.0
2008-09-16 10:09:00,147.975,147.99,147.92,147.97,474400002.0
2008-09-16 10:10:00,147.97,148.09,147.925,148.075,1114000000.0
2008-09-16 10:11:00,148.07,148.105,148.07,148.09,1097700001.0
2008-09-16 10:12:00,148.09,148.095,148.03,148.08,1023599998.0
2008-09-16 10:13:00,148.08,148.1,148.045,148.09,595600001.0
2008-09-16 10:14:00,148.09,148.11,148.05,148.055,715100000.0
2008-09-16 10:15:00,148.055,148.07,148.055,148.06,613200003.0
2008-09-16 10:16:00,148.06,148.14,148.05,148.12,1065200000.0
2008-09-16 10:17:00,148.11,148.11,148.04,148.09,548200001.0
2008-09-16 10:18:00,148.1,148.1,148.02,148.04,1330399997.0
2008-09-16 10:19:00,148.035,148.09,148.035,148.05,1037800004.0
2008-09-16 10:20:00,148.05,148.075,148.03,148.05,1518800002.0
2008-09-16 10:21:00,148.05,148.075,148.03,148.045,964300003.0
2008-09-16 10:22:00,148.055,148.075,148.02,148.025,1681199989.0
2008-09-16 10:23:00,148.03,148.06,148.03,148.04,1047900004.0
2008-09-16 10:24:00,148.04,148.06,147.97,147.98,1436500002.0
2008-09-16 10:25:00,147.98,148.0,147.9,147.9,895700003.0
2008-09-16 10:26:00,147.93,147.94,147.87,147.93,851000000.0
2008-09-16 10:27:00,147.93,148.0,147.92,147.925,665800000.0
2008-09-16 10:28:00,147.93,147.93,147.87,147.885,980300000.0
2008-09-16 10:29:00,147.875,147.97,147.87,147.965,1040100000.0
2008-09-16 10:30:00,147.96,147.965,147.865,147.875,603000001.0
2008-09-16 10:31:00,147.875,147.875,147.785,147.815,1081000000.0
2008-09-16 10:32:00,147.815,147.845,147.8,147.82,1158999999.0
2008-09-16 10:33:00,147.82,147.93,147.8,147.93,1479800001.0
2008-09-16 10:34:00,147.94,148.0,147.93,147.93,1411600001.0
2008-09-16 10:35:00,147.93,147.98,147.91,147.98,891800001.0
2008-09-16 10:36:00,147.98,147.98,147.93,147.955,836500002.0
2008-09-16 10:37:00,147.955,148.03,147.95,148.015,1260900003.0
2008-09-16 10:38:00,148.015,148.02,147.95,147.99,784400001.0
2008-09-16 10:39:00,147.99,147.99,147.93,147.95,561500000.0
2008-09-16 10:40:00,147.97,147.98,147.86,147.88,600200000.0
2008-09-16 10:41:00,147.89,147.89,147.835,147.89,600200000.0
2008-09-16 10:42:00,147.89,147.94,147.89,147.94,359700000.0
2008-09-16 10:43:00,147.955,147.98,147.89,147.9,716300000.0
2008-09-16 10:44:00,147.91,147.95,147.855,147.86,1273400002.0
2008-09-16 10:45:00,147.86,147.86,147.79,147.82,565800000.0
2008-09-16 10:46:00,147.82,147.86,147.82,147.85,708299999.0
2008-09-16 10:47:00,147.855,147.875,147.84,147.87,828300001.0
2008-09-16 10:48:00,147.87,147.89,147.85,147.865,940500003.0
2008-09-16 10:49:00,147.86,147.89,147.84,147.89,917600004.0
2008-09-16 10:50:00,147.89,147.98,147.89,147.94,1428500002.0
2008-09-16 10:51:00,147.94,147.99,147.94,147.97,926600008.0
2008-09-16 10:52:00,147.96,148.02,147.96,148.0,1270400000.0
2008-09-16 10:53:00,148.0,148.03,147.99,148.01,1274899984.0
2008-09-16 10:54:00,148.01,148.03,147.985,148.005,902600003.0
2008-09-16 10:55:00,148.005,148.02,147.96,147.965,902199999.0
2008-09-16 10:56:00,147.965,147.97,147.9,147.91,1013000000.0
2008-09-16 10:57:00,147.915,147.915,147.87,147.885,785900003.0
2008-09-16 10:58:00,147.88,147.91,147.88,147.9,683100002.0
2008-09-16 10:59:00,147.9,147.9,147.815,147.865,503700000.0
2008-09-16 11:00:00,147.86,148.165,147.85,148.15,969600001.0
2008-09-16 11:01:00,148.15,148.185,148.085,148.1,1218300001.0
2008-09-16 11:02:00,148.1,148.13,147.98,148.0,1056899995.0
2008-09-16 11:03:00,148.0,148.04,147.98,148.01,1032599999.0
2008-09-16 11:04:00,148.01,148.05,147.96,147.97,1228800000.0
2008-09-16 11:05:00,147.965,148.085,147.955,148.08,1354000003.0
2008-09-16 11:06:00,148.095,148.13,148.01,148.055,1231200001.0
2008-09-16 11:07:00,148.055,148.125,148.055,148.115,945800000.0
2008-09-16 11:08:00,148.115,148.19,148.115,148.185,718800000.0
2008-09-16 11:09:00,148.185,148.38,148.165,148.32,1093600004.0
2008-09-16 11:10:00,148.32,148.33,148.19,148.22,1530399997.0
2008-09-16 11:11:00,148.22,148.22,148.11,148.21,1170999998.0
2008-09-16 11:12:00,148.21,148.21,148.12,148.15,1110400000.0
2008-09-16 11:13:00,148.15,148.15,148.07,148.13,941699999.0
2008-09-16 11:14:00,148.14,148.145,148.1,148.13,797500002.0
2008-09-16 11:15:00,148.13,148.13,148.06,148.08,717100000.0
2008-09-16 11:16:00,148.08,148.13,148.05,148.08,1157300001.0
2008-09-16 11:17:00,148.08,148.135,148.07,148.1,829800004.0
2008-09-16 11:18:00,148.105,148.13,148.06,148.115,769500000.0
2008-09-16 11:19:00,148.12,148.2,148.105,148.185,719500000.0
2008-09-16 11:20:00,148.185,148.29,148.17,148.29,1268300007.0
2008-09-16 11:21:00,148.29,148.405,148.285,148.405,1271300002.0
2008-09-16 11:22:00,148.41,148.465,148.365,148.38,840900001.0
2008-09-16 11:23:00,148.38,148.395,148.325,148.395,963300008.0
2008-09-16 11:24:00,148.4,148.535,148.395,148.455,764600000.0
2008-09-16 11:25:00,148.45,148.595,148.44,148.57,1255700003.0
2008-09-16 11:26:00,148.57,148.6,148.53,148.6,517000001.0
2008-09-16 11:27:00,148.595,148.595,148.49,148.49,670099999.0
2008-09-16 11:28:00,148.5,148.585,148.5,148.58,598100000.0
2008-09-16 11:29:00,148.57,148.575,148.51,148.51,1006200002.0
2008-09-16 11:30:00,148.51,148.58,148.51,148.58,1011000000.0
2008-09-16 11:31:00,148.58,148.615,148.535,148.58,927900002.0
2008-09-16 11:32:00,148.58,148.64,148.525,148.62,602600000.0
2008-09-16 11:33:00,148.62,148.67,148.54,148.66,1147099997.0
2008-09-16 11:34:00,148.67,148.675,148.545,148.57,1038600001.0
2008-09-16 11:35:00,148.57,148.63,148.53,148.62,993499999.0
2008-09-16 11:36:00,148.62,148.68,148.57,148.6,1135579996.0
2008-09-16 11:37:00,148.6,148.665,148.57,148.57,1134200002.0
2008-09-16 11:38:00,148.57,148.57,148.54,148.57,421880000.0
2008-09-16 11:39:00,148.565,148.68,148.565,148.66,824200002.0
2008-09-16 11:40:00,148.66,148.67,148.55,148.56,1227900002.0
2008-09-16 11:41:00,148.56,148.6,148.495,148.525,1145449990.0
2008-09-16 11:42:00,148.51,148.57,148.435,148.54,1213200003.0
2008-09-16 11:43:00,148.54,148.63,148.53,148.565,1097100000.0
2008-09-16 11:44:00,148.565,148.595,148.53,148.59,901700004.0
2008-09-16 11:45:00,148.585,148.595,148.5,148.5,1007399996.0
2008-09-16 11:46:00,148.5,148.525,148.415,148.42,1199300000.0
2008-09-16 11:47:00,148.42,148.43,148.34,148.36,900700000.0
2008-09-16 11:48:00,148.36,148.365,148.32,148.34,914999996.0
2008-09-16 11:49:00,148.345,148.365,148.32,148.33,1119999995.0
2008-09-16 11:50:00,148.33,148.365,148.29,148.34,931899997.0
2008-09-16 11:51:00,148.34,148.355,148.25,148.26,824900000.0
2008-09-16 11:52:00,148.25,148.29,148.18,148.2,635300000.0
2008-09-16 11:53:00,148.2,148.235,148.11,148.15,998099999.0
2008-09-16 11:54:00,148.15,148.19,148.03,148.05,1006100004.0
2008-09-16 11:55:00,148.05,148.16,148.05,148.16,933899999.0
2008-09-16 11:56:00,148.165,148.2,148.15,148.15,1146400001.0
2008-09-16 11:57:00,148.15,148.235,148.14,148.215,835500001.0
2008-09-16 11:58:00,148.215,148.225,148.165,148.17,1405600003.0
2008-09-16 11:59:00,148.17,148.335,148.16,148.335,926300001.0
2008-09-16 12:00:00,148.34,148.34,148.24,148.25,1086099998.0
2008-09-16 12:01:00,148.25,148.25,148.18,148.21,1039499998.0
2008-09-16 12:02:00,148.21,148.29,148.21,148.255,786700000.0
2008-09-16 12:03:00,148.255,148.305,148.22,148.3,729499999.0
2008-09-16 12:04:00,148.3,148.33,148.235,148.25,1449100031.0
2008-09-16 12:05:00,148.25,148.295,148.245,148.28,770599999.0
2008-09-16 12:06:00,148.28,148.3,148.195,148.21,693200003.0
2008-09-16 12:07:00,148.21,148.265,148.185,148.2,651700000.0
2008-09-16 12:08:00,148.2,148.3,148.19,148.29,700900000.0
2008-09-16 12:09:00,148.29,148.29,148.25,148.29,959400000.0
2008-09-16 12:10:00,148.29,148.29,148.16,148.16,862599999.0
2008-09-16 12:11:00,148.16,148.175,148.08,148.11,970499998.0
2008-09-16 12:12:00,148.105,148.11,148.01,148.01,1495599999.0
2008-09-16 12:13:00,148.01,148.01,147.9,147.94,1044999999.0
2008-09-16 12:14:00,147.94,147.975,147.745,147.77,809299998.0
2008-09-16 12:15:00,147.77,147.875,147.77,147.87,918099998.0
2008-09-16 12:16:00,147.875,148.075,147.87,148.07,901499998.0
2008-09-16 12:17:00,148.07,148.16,148.06,148.1,662100003.0
2008-09-16 12:18:00,148.1,148.18,148.05,148.18,985999999.0
2008-09-16 12:19:00,148.18,148.18,148.11,148.13,602600001.0
2008-09-16 12:20:00,148.13,148.24,148.12,148.24,591100000.0
2008-09-16 12:21:00,148.24,148.245,148.175,148.22,792899997.0
2008-09-16 12:22:00,148.22,148.235,148.125,148.14,801600000.0
2008-09-16 12:23:00,148.14,148.18,148.12,148.12,585600001.0
2008-09-16 12:24:00,148.12,148.13,147.915,147.97,1145699999.0
2008-09-16 12:25:00,147.97,148.06,147.96,148.06,983799999.0
2008-09-16 12:26:00,148.06,148.085,148.04,148.05,619100000.0
2008-09-16 12:27:00,148.055,148.06,147.99,147.99,750099999.0
2008-09-16 12:28:00,147.995,148.01,147.94,148.0,725100001.0
2008-09-16 12:29:00,148.01,148.045,147.95,147.95,1086099998.0
2008-09-16 12:30:00,147.95,147.985,147.89,147.97,1183900000.0
2008-09-16 12:31:00,147.97,148.04,147.955,148.02,913400001.0
2008-09-16 12:32:00,148.02,148.04,147.99,148.01,653300000.0
2008-09-16 12:33:00,148.015,148.025,147.94,147.95,1213899996.0
2008-09-16 12:34:00,147.955,147.955,147.89,147.9,697600002.0
2008-09-16 12:35:00,147.9,147.925,147.84,147.87,1896699999.0
2008-09-16 12:36:00,147.87,147.93,147.87,147.91,804499998.0
2008-09-16 12:37:00,147.92,147.96,147.91,147.94,646899998.0
2008-09-16 12:38:00,147.94,147.96,147.92,147.93,402800000.0
2008-09-16 12:39:00,147.935,148.055,147.91,148.0,908300002.0
2008-09-16 12:40:00,147.995,148.035,147.965,147.98,595200000.0
2008-09-16 12:41:00,147.98,148.01,147.96,147.96,644700000.0
2008-09-16 12:42:00,147.96,147.985,147.94,147.985,661900000.0
2008-09-16 12:43:00,147.98,148.03,147.98,148.03,815899998.0
2008-09-16 12:44:00,148.03,148.03,147.96,148.025,1018400000.0
2008-09-16 12:45:00,148.035,148.04,147.98,148.02,1594099998.0
2008-09-16 12:46:00,148.025,148.05,147.975,147.98,742000000.0
2008-09-16 12:47:00,147.98,147.98,147.86,147.86,1168800005.0
2008-09-16 12:48:00,147.86,147.87,147.66,147.67,778200000.0
2008-09-16 12:49:00,147.685,147.715,147.66,147.68,410800001.0
2008-09-16 12:50:00,147.68,147.71,147.64,147.7,807600003.0
2008-09-16 12:51:00,147.7,147.77,147.68,147.77,433999995.0
2008-09-16 12:52:00,147.76,147.825,147.705,147.76,537400001.0
2008-09-16 12:53:00,147.755,147.785,147.74,147.77,243400000.0
2008-09-16 12:54:00,147.765,147.79,147.76,147.77,366600000.0
2008-09-16 12:55:00,147.775,147.775,147.725,147.735,637600000.0
2008-09-16 12:56:00,147.735,147.76,147.73,147.73,406699994.0
2008-09-16 12:57:00,147.73,147.75,147.7,147.715,1050400000.0
2008-09-16 12:58:00,147.715,147.715,147.63,147.64,579400000.0
2008-09-16 12:59:00,147.635,147.65,147.615,147.64,483900001.0
2008-09-16 13:00:00,147.635,147.66,147.62,147.64,640900005.0
2008-09-16 13:01:00,147.635,147.64,147.55,147.59,957800002.0
2008-09-16 13:02:00,147.585,147.645,147.565,147.61,717200001.0
2008-09-16 13:03:00,147.61,147.63,147.6,147.61,994099999.0
2008-09-16 13:04:00,147.615,147.67,147.61,147.665,643700004.0
2008-09-16 13:05:00,147.66,147.715,147.66,147.67,733600000.0
2008-09-16 13:06:00,147.67,147.7,147.645,147.695,780600001.0
2008-09-16 13:07:00,147.69,147.72,147.675,147.68,460400000.0
2008-09-16 13:08:00,147.69,147.69,147.655,147.665,884600002.0
2008-09-16 13:09:00,147.665,147.68,147.595,147.62,586599999.0
2008-09-16 13:10:00,147.62,147.65,147.59,147.64,417700000.0
2008-09-16 13:11:00,147.64,147.66,147.59,147.625,488800001.0
2008-09-16 13:12:00,147.63,147.63,147.56,147.595,582800000.0
2008-09-16 13:13:00,147.595,147.61,147.565,147.6,850000002.0
2008-09-16 13:14:00,147.6,147.63,147.545,147.625,723099996.0
2008-09-16 13:15:00,147.62,147.635,147.515,147.535,504700000.0
2008-09-16 13:16:00,147.53,147.59,147.525,147.555,745899999.0
2008-09-16 13:17:00,147.555,147.575,147.505,147.57,609600001.0
2008-09-16 13:18:00,147.58,147.615,147.565,147.58,564200002.0
2008-09-16 13:19:00,147.58,147.58,147.52,147.56,865300000.0
2008-09-16 13:20:00,147.565,147.6,147.56,147.59,780100000.0
2008-09-16 13:21:00,147.59,147.61,147.4,147.425,1440300000.0
2008-09-16 13:22:00,147.415,147.445,147.385,147.435,767700000.0
2008-09-16 13:23:00,147.435,147.55,147.42,147.54,1190199987.0
2008-09-16 13:24:00,147.54,147.58,147.53,147.53,856199996.0
2008-09-16 13:25:00,147.515,147.57,147.39,147.435,901000005.0
2008-09-16 13:26:00,147.41,147.41,147.275,147.305,717000000.0
2008-09-16 13:27:00,147.305,147.33,147.28,147.31,1127500000.0
2008-09-16 13:28:00,147.31,147.385,147.3,147.35,1198499999.0
2008-09-16 13:29:00,147.35,147.4,147.305,147.395,1134299999.0
2008-09-16 13:30:00,147.395,147.415,147.36,147.39,1041900003.0
2008-09-16 13:31:00,147.39,147.415,147.365,147.41,1163100004.0
2008-09-16 13:32:00,147.41,147.42,147.31,147.35,932800000.0
2008-09-16 13:33:00,147.35,147.37,147.32,147.37,622499997.0
2008-09-16 13:34:00,147.37,147.4,147.345,147.37,324400000.0
2008-09-16 13:35:00,147.345,147.38,147.345,147.37,390400002.0
2008-09-16 13:36:00,147.37,147.375,147.37,147.37,407000000.0
2008-09-16 13:37:00,147.37,147.405,147.365,147.38,536900000.0
2008-09-16 13:38:00,147.39,147.51,147.39,147.51,341400000.0
2008-09-16 13:39:00,147.51,147.52,147.42,147.49,801999999.0
2008-09-16 13:40:00,147.485,147.495,147.38,147.41,687100003.0
2008-09-16 13:41:00,147.4,147.42,147.34,147.35,845500000.0
2008-09-16 13:42:00,147.35,147.42,147.285,147.36,1116800000.0
2008-09-16 13:43:00,147.37,147.415,147.36,147.385,578000000.0
2008-09-16 13:44:00,147.38,147.38,147.21,147.21,979000000.0
2008-09-16 13:45:00,147.21,147.23,147.17,147.205,1181700005.0
2008-09-16 13:46:00,147.205,147.27,147.19,147.22,863400000.0
2008-09-16 13:47:00,147.22,147.265,147.19,147.25,848200001.0
2008-09-16 13:48:00,147.25,147.25,147.175,147.235,500900000.0
2008-09-16 13:49:00,147.235,147.29,147.195,147.275,654800001.0
2008-09-16 13:50:00,147.27,147.285,147.25,147.285,399800000.0
2008-09-16 13:51:00,147.285,147.295,147.26,147.26,438700000.0
2008-09-16 13:52:00,147.27,147.39,147.255,147.36,866500001.0
2008-09-16 13:53:00,147.36,147.49,147.355,147.47,711200000.0
2008-09-16 13:54:00,147.47,147.735,147.465,147.725,860100000.0
2008-09-16 13:55:00,147.725,147.74,147.65,147.685,748100002.0
2008-09-16 13:56:00,147.685,147.775,147.68,147.77,855700003.0
2008-09-16 13:57:00,147.77,147.905,147.76,147.79,973700003.0
2008-09-16 13:58:00,147.79,147.9,147.79,147.89,864000002.0
2008-09-16 13:59:00,147.88,147.9,147.77,147.82,1104800000.0
2008-09-16 14:00:00,147.82,147.93,147.8,147.9,1270900002.0
2008-09-16 14:01:00,147.9,147.91,147.87,147.91,624500000.0
2008-09-16 14:02:00,147.91,147.98,147.91,147.92,508900000.0
2008-09-16 14:03:00,147.91,147.915,147.78,147.88,934700002.0
2008-09-16 14:04:00,147.88,147.93,147.835,147.92,979999998.0
2008-09-16 14:05:00,147.92,147.94,147.885,147.89,939900003.0
2008-09-16 14:06:00,147.89,147.89,147.765,147.805,838300003.0
2008-09-16 14:07:00,147.8,147.82,147.7,147.72,904600001.0
2008-09-16 14:08:00,147.72,147.74,147.68,147.72,895900000.0
2008-09-16 14:09:00,147.71,147.775,147.71,147.775,842800000.0
2008-09-16 14:10:00,147.78,147.83,147.77,147.82,1268799999.0
2008-09-16 14:11:00,147.82,148.15,147.78,147.98,885100001.0
2008-09-16 14:12:00,147.98,148.16,147.98,148.16,980000001.0
2008-09-16 14:13:00,148.16,148.165,148.025,148.05,1078900001.0
2008-09-16 14:14:00,148.04,148.12,148.0,148.05,993800000.0
2008-09-16 14:15:00,148.05,148.255,148.02,148.255,874599999.0
2008-09-16 14:16:00,148.255,148.29,148.175,148.215,1154900001.0
2008-09-16 14:17:00,148.17,148.215,148.135,148.2,1183200003.0
2008-09-16 14:18:00,148.19,148.19,147.945,148.0,1158200001.0
2008-09-16 14:19:00,148.0,148.125,147.985,148.12,1370000008.0
2008-09-16 14:20:00,148.135,148.24,148.09,148.235,1121800000.0
2008-09-16 14:21:00,148.22,148.24,148.185,148.22,1241199999.0
2008-09-16 14:22:00,148.22,148.305,148.205,148.23,1477399995.0
2008-09-16 14:23:00,148.225,148.27,148.21,148.27,923799999.0
2008-09-16 14:24:00,148.27,148.305,148.25,148.285,834200000.0
2008-09-16 14:25:00,148.285,148.3,148.26,148.27,1180799996.0
2008-09-16 14:26:00,148.27,148.275,148.245,148.26,1632999992.0
2008-09-16 14:27:00,148.26,148.27,148.24,148.245,1496899995.0
2008-09-16 14:28:00,148.25,148.33,148.25,148.28,1629399990.0
2008-09-16 14:29:00,148.28,148.32,148.22,148.235,972600001.0
2008-09-16 14:30:00,148.23,148.33,148.175,148.19,824900000.0
2008-09-16 14:31:00,148.19,148.21,148.14,148.18,935299999.0
2008-09-16 14:32:00,148.175,148.19,148.155,148.18,738100000.0
2008-09-16 14:33:00,148.18,148.19,147.97,147.98,898500000.0
2008-09-16 14:34:00,147.98,148.02,147.9,147.91,837999998.0
2008-09-16 14:35:00,147.91,147.91,147.805,147.82,881599999.0
2008-09-16 14:36:00,147.815,147.89,147.795,147.82,1164800001.0
2008-09-16 14:37:00,147.835,147.885,147.725,147.75,837100000.0
2008-09-16 14:38:00,147.75,147.75,147.6,147.645,914300000.0
2008-09-16 14:39:00,147.645,147.715,147.625,147.63,611400000.0
2008-09-16 14:40:00,147.63,147.84,147.625,147.81,807199999.0
2008-09-16 14:41:00,147.81,147.81,147.745,147.79,623299998.0
2008-09-16 14:42:00,147.795,147.925,147.79,147.915,770000003.0
2008-09-16 14:43:00,147.915,147.985,147.915,147.975,766100002.0
2008-09-16 14:44:00,147.98,148.055,147.965,148.05,807600003.0
2008-09-16 14:45:00,148.05,148.11,147.985,148.01,1041100004.0
2008-09-16 14:46:00,148.01,148.04,147.985,148.0,465500000.0
2008-09-16 14:47:00,148.005,148.02,147.96,148.0,905900000.0
2008-09-16 14:48:00,148.0,148.055,148.0,148.055,870999998.0
2008-09-16 14:49:00,148.07,148.19,148.02,148.07,1123600001.0
2008-09-16 14:50:00,148.07,148.07,147.945,147.965,710100002.0
2008-09-16 14:51:00,147.965,147.985,147.85,147.89,1089200000.0
2008-09-16 14:52:00,147.89,147.945,147.865,147.91,739400000.0
2008-09-16 14:53:00,147.905,147.91,147.835,147.865,657300000.0
2008-09-16 14:54:00,147.86,147.87,147.79,147.79,699300001.0
2008-09-16 14:55:00,147.785,147.81,147.74,147.76,914700001.0
2008-09-16 14:56:00,147.76,147.79,147.75,147.77,947000002.0
2008-09-16 14:57:00,147.76,147.78,147.61,147.64,1035700003.0
2008-09-16 14:58:00,147.64,147.64,147.41,147.45,1207800001.0
2008-09-16 14:59:00,147.46,147.585,147.42,147.585,1187400004.0
2008-09-16 15:00:00,147.59,147.59,147.515,147.57,804600003.0
2008-09-16 15:01:00,147.57,147.68,147.555,147.625,875600000.0
2008-09-16 15:02:00,147.625,147.74,147.625,147.72,890200003.0
2008-09-16 15:03:00,147.735,147.735,147.67,147.72,533700000.0
2008-09-16 15:04:00,147.68,147.705,147.65,147.69,431899999.0
2008-09-16 15:05:00,147.69,147.705,147.65,147.68,808699999.0
2008-09-16 15:06:00,147.68,147.68,147.63,147.66,590000000.0
2008-09-16 15:07:00,147.67,147.765,147.67,147.75,939700001.0
2008-09-16 15:08:00,147.75,147.75,147.705,147.73,376900000.0
2008-09-16 15:09:00,147.73,147.73,147.595,147.605,1105700005.0
2008-09-16 15:10:00,147.605,147.645,147.59,147.64,852300001.0
2008-09-16 15:11:00,147.66,147.68,147.45,147.53,1008300001.0
2008-09-16 15:12:00,147.53,147.53,147.455,147.505,573200000.0
2008-09-16 15:13:00,147.505,147.55,147.505,147.55,1868199986.0
2008-09-16 15:14:00,147.55,147.595,147.54,147.57,909800000.0
2008-09-16 15:15:00,147.57,147.61,147.56,147.6,717600000.0
2008-09-16 15:16:00,147.59,147.62,147.59,147.61,607800000.0
2008-09-16 15:17:00,147.61,147.65,147.57,147.57,669300000.0
2008-09-16 15:18:00,147.57,147.6,147.5,147.51,810100002.0
2008-09-16 15:19:00,147.51,147.51,147.305,147.305,1038600001.0
2008-09-16 15:20:00,147.31,147.35,147.24,147.27,1392299991.0
2008-09-16 15:21:00,147.245,147.265,147.16,147.22,984499998.0
2008-09-16 15:22:00,147.22,147.31,147.21,147.31,1426199979.0
2008-09-16 15:23:00,147.31,147.35,147.275,147.33,461100000.0
2008-09-16 15:24:00,147.33,147.4,147.3,147.4,1012399997.0
2008-09-16 15:25:00,147.4,147.41,147.37,147.37,1375299999.0
2008-09-16 15:26:00,147.355,147.355,147.165,147.18,990499998.0
2008-09-16 15:27:00,147.18,147.18,147.12,147.15,677800001.0
2008-09-16 15:28:00,147.15,147.16,147.035,147.09,978800001.0
2008-09-16 15:29:00,147.08,147.13,147.03,147.11,887799999.0
2008-09-16 15:30:00,147.11,147.165,147.055,147.09,1452699994.0
2008-09-16 15:31:00,147.09,147.11,147.05,147.1,653100000.0
2008-09-16 15:32:00,147.1,147.22,147.1,147.13,882000006.0
2008-09-16 15:33:00,147.13,147.18,147.09,147.12,801300000.0
2008-09-16 15:34:00,147.12,147.255,147.12,147.24,734100000.0
2008-09-16 15:35:00,147.245,147.27,147.165,147.18,794500002.0
2008-09-16 15:36:00,147.17,147.185,147.14,147.165,448699999.0
2008-09-16 15:37:00,147.17,147.23,147.16,147.215,510700002.0
2008-09-16 15:38:00,147.225,147.225,147.095,147.185,922800001.0
2008-09-16 15:39:00,147.185,147.205,147.1,147.1,687400002.0
2008-09-16 15:40:00,147.1,147.175,147.06,147.1,837700002.0
2008-09-16 15:41:00,147.085,147.23,147.07,147.23,909799997.0
2008-09-16 15:42:00,147.22,147.47,147.22,147.47,850299999.0
2008-09-16 15:43:00,147.48,147.495,147.29,147.31,1051200004.0
2008-09-16 15:44:00,147.31,147.35,147.18,147.335,1064900002.0
2008-09-16 15:45:00,147.335,147.4,147.32,147.38,833000000.0
2008-09-16 15:46:00,147.38,147.505,147.38,147.44,926499999.0
2008-09-16 15:47:00,147.44,147.45,147.345,147.39,794500000.0
2008-09-16 15:48:00,147.385,147.44,147.375,147.38,1036599998.0
2008-09-16 15:49:00,147.375,147.435,147.37,147.435,974000001.0
2008-09-16 15:50:00,147.435,147.5,147.41,147.445,563200000.0
2008-09-16 15:51:00,147.45,147.545,147.445,147.525,647100001.0
2008-09-16 15:52:00,147.515,147.515,147.385,147.39,448100000.0
2008-09-16 15:53:00,147.39,147.39,147.34,147.35,783500000.0
2008-09-16 15:54:00,147.35,147.35,147.295,147.31,346800000.0
2008-09-16 15:55:00,147.315,147.32,147.16,147.175,665299999.0
2008-09-16 15:56:00,147.175,147.23,147.15,147.2,482200002.0
2008-09-16 15:57:00,147.2,147.27,147.19,147.24,533500008.0
2008-09-16 15:58:00,147.24,147.24,147.175,147.2,1776900016.0
2008-09-16 15:59:00,147.205,147.24,147.185,147.21,825200000.0
2008-09-16 16:00:00,147.21,147.25,147.19,147.21,865499999.0
2008-09-16 16:01:00,147.21,147.305,147.2,147.305,860799997.0
2008-09-16 16:02:00,147.305,147.41,147.305,147.345,1037999998.0
2008-09-16 16:03:00,147.355,147.385,147.34,147.355,839200001.0
2008-09-16 16:04:00,147.345,147.48,147.345,147.48,1069699998.0
2008-09-16 16:05:00,147.485,147.65,147.48,147.59,1305600001.0
2008-09-16 16:06:00,147.59,147.61,147.515,147.58,1292900001.0
2008-09-16 16:07:00,147.58,147.64,147.565,147.61,1173500000.0
2008-09-16 16:08:00,147.61,147.63,147.465,147.51,1217600005.0
2008-09-16 16:09:00,147.51,147.565,147.475,147.555,1673600001.0
2008-09-16 16:10:00,147.57,147.58,147.53,147.58,498900000.0
2008-09-16 16:11:00,147.58,147.6,147.54,147.56,903499998.0
2008-09-16 16:12:00,147.555,147.665,147.555,147.665,518600000.0
2008-09-16 16:13:00,147.665,147.71,147.61,147.7,780100000.0
2008-09-16 16:14:00,147.715,147.83,147.705,147.83,814299999.0
2008-09-16 16:15:00,147.835,147.895,147.8,147.875,1058300000.0
2008-09-16 16:16:00,147.875,147.885,147.72,147.72,1073699993.0
2008-09-16 16:17:00,147.725,147.8,147.67,147.76,856500000.0
2008-09-16 16:18:00,147.76,147.76,147.675,147.72,482300001.0
2008-09-16 16:19:00,147.72,147.725,147.535,147.54,870399997.0
2008-09-16 16:20:00,147.515,147.605,147.46,147.595,725199998.0
2008-09-16 16:21:00,147.6,147.685,147.59,147.625,1076199997.0
2008-09-16 16:22:00,147.625,147.725,147.615,147.725,882200001.0
2008-09-16 16:23:00,147.725,147.945,147.725,147.905,1084900000.0
2008-09-16 16:24:00,147.91,147.92,147.745,147.745,1160699999.0
2008-09-16 16:25:00,147.745,147.765,147.625,147.64,1206100000.0
2008-09-16 16:26:00,147.64,147.66,147.485,147.535,1265600001.0
2008-09-16 16:27:00,147.53,147.735,147.53,147.72,998899998.0
2008-09-16 16:28:00,147.72,147.765,147.61,147.71,1147700000.0
2008-09-16 16:29:00,147.71,147.75,147.66,147.715,1061599998.0
2008-09-16 16:30:00,147.73,147.785,147.675,147.775,982600002.0
2008-09-16 16:31:00,147.775,147.785,147.65,147.66,1297800000.0
2008-09-16 16:32:00,147.66,147.785,147.61,147.745,1118899999.0
2008-09-16 16:33:00,147.745,147.8,147.62,147.63,1112100002.0
2008-09-16 16:34:00,147.63,147.64,147.45,147.48,1048499997.0
2008-09-16 16:35:00,147.48,147.55,147.405,147.54,1023199998.0
2008-09-16 16:36:00,147.54,147.79,147.54,147.76,1183200005.0
2008-09-16 16:37:00,147.76,147.76,147.56,147.63,1101200001.0
2008-09-16 16:38:00,147.63,147.63,147.5,147.53,1139500001.0
2008-09-16 16:39:00,147.53,147.6,147.51,147.51,1104400000.0
2008-09-16 16:40:00,147.53,147.55,147.43,147.43,764500002.0
2008-09-16 16:41:00,147.425,147.435,147.365,147.39,1237700000.0
2008-09-16 16:42:00,147.39,147.44,147.29,147.44,1362200000.0
2008-09-16 16:43:00,147.44,147.455,147.395,147.4,1117100000.0
2008-09-16 16:44:00,147.4,147.465,147.365,147.44,932899996.0
2008-09-16 16:45:00,147.44,147.605,147.42,147.535,911199999.0
2008-09-16 16:46:00,147.54,147.64,147.535,147.605,799500000.0
2008-09-16 16:47:00,147.615,147.645,147.52,147.54,632200001.0
2008-09-16 16:48:00,147.54,147.565,147.47,147.47,369200000.0
2008-09-16 16:49:00,147.47,147.47,147.375,147.435,989300002.0
2008-09-16 16:50:00,147.445,147.505,147.38,147.39,860400001.0
2008-09-16 16:51:00,147.39,147.4,147.28,147.365,1267800001.0
2008-09-16 16:52:00,147.37,147.42,147.26,147.42,1033399999.0
2008-09-16 16:53:00,147.435,147.915,147.435,147.85,960500000.0
2008-09-16 16:54:00,147.85,148.305,147.71,148.265,1153099998.0
2008-09-16 16:55:00,148.265,148.27,148.13,148.235,827900002.0
2008-09-16 16:56:00,148.235,148.365,148.235,148.365,1032400002.0
2008-09-16 16:57:00,148.36,148.45,148.33,148.39,775800000.0
2008-09-16 16:58:00,148.405,148.41,148.23,148.245,992300002.0
2008-09-16 16:59:00,148.24,148.24,148.02,148.07,1270500004.0
2008-09-16 17:00:00,148.115,148.135,147.94,148.065,732400002.0
2008-09-16 17:01:00,148.105,148.265,148.08,148.24,995900002.0
2008-09-16 17:02:00,148.24,148.29,148.16,148.29,1099200000.0
2008-09-16 17:03:00,148.3,148.365,148.14,148.25,730900001.0
2008-09-16 17:04:00,148.245,148.33,148.21,148.27,510699999.0
2008-09-16 17:05:00,148.27,148.295,148.135,148.225,413500000.0
2008-09-16 17:06:00,148.245,148.3,148.21,148.235,574599999.0
2008-09-16 17:07:00,148.235,148.285,148.15,148.175,377000000.0
2008-09-16 17:08:00,148.135,148.18,147.89,148.0,747500002.0
2008-09-16 17:09:00,148.0,148.13,148.0,148.13,518300002.0
2008-09-16 17:10:00,148.14,148.26,148.14,148.18,506900000.0
2008-09-16 17:11:00,148.18,148.305,148.16,148.27,708300000.0
2008-09-16 17:12:00,148.27,148.34,148.24,148.325,818199998.0
2008-09-16 17:13:00,148.325,148.53,148.325,148.5,562899999.0
2008-09-16 17:14:00,148.52,148.57,148.445,148.525,643400000.0
2008-09-16 17:15:00,148.52,148.56,148.44,148.465,813200001.0
2008-09-16 17:16:00,148.45,148.465,148.33,148.33,583800000.0
2008-09-16 17:17:00,148.32,148.36,148.24,148.32,772800000.0
2008-09-16 17:18:00,148.33,148.35,148.11,148.345,854800000.0
2008-09-16 17:19:00,148.345,148.43,148.32,148.35,959699996.0
2008-09-16 17:20:00,148.345,148.405,148.285,148.3,767800001.0
2008-09-16 17:21:00,148.3,148.3,148.115,148.15,692500000.0
2008-09-16 17:22:00,148.145,148.15,148.055,148.06,879400000.0
2008-09-16 17:23:00,148.06,148.065,147.865,147.955,1192599989.0
2008-09-16 17:24:00,147.97,148.08,147.97,148.07,755099999.0
2008-09-16 17:25:00,148.07,148.205,148.065,148.2,1355399983.0
2008-09-16 17:26:00,148.19,148.25,148.16,148.2,707300001.0
2008-09-16 17:27:00,148.2,148.28,148.14,148.19,579400001.0
2008-09-16 17:28:00,148.19,148.19,148.06,148.1,1086600000.0
2008-09-16 17:29:00,148.1,148.1,147.96,147.97,845100001.0
2008-09-16 17:30:00,147.97,148.17,147.97,148.17,1163200000.0
2008-09-16 17:31:00,148.17,148.26,148.16,148.245,583300001.0
2008-09-16 17:32:00,148.245,148.285,148.185,148.235,699999999.0
2008-09-16 17:33:00,148.23,148.23,148.13,148.155,584600000.0
2008-09-16 17:34:00,148.15,148.17,148.125,148.15,489599999.0
2008-09-16 17:35:00,148.145,148.19,148.08,148.165,546700000.0
2008-09-16 17:36:00,148.18,148.32,148.12,148.125,1183299997.0
2008-09-16 17:37:00,148.125,148.165,148.1,148.155,346000000.0
2008-09-16 17:38:00,148.15,148.15,148.05,148.11,954399995.0
2008-09-16 17:39:00,148.11,148.14,148.07,148.11,834600000.0
2008-09-16 17:40:00,148.11,148.17,148.11,148.15,631899999.0
2008-09-16 17:41:00,148.14,148.19,148.125,148.15,1260100001.0
2008-09-16 17:42:00,148.15,148.23,148.075,148.11,946799994.0
2008-09-16 17:43:00,148.1,148.105,147.95,147.97,601200000.0
2008-09-16 17:44:00,147.98,148.17,147.98,148.15,678400000.0
2008-09-16 17:45:00,148.16,148.19,148.095,148.15,703899999.0
2008-09-16 17:46:00,148.16,148.165,148.1,148.165,695099998.0
2008-09-16 17:47:00,148.165,148.175,148.09,148.12,757699999.0
2008-09-16 17:48:00,148.115,148.19,148.075,148.175,892700000.0
2008-09-16 17:49:00,148.175,148.21,148.16,148.2,632000000.0
2008-09-16 17:50:00,148.19,148.26,148.165,148.23,564799999.0
2008-09-16 17:51:00,148.22,148.35,148.195,148.325,334800000.0
2008-09-16 17:52:00,148.33,148.46,148.33,148.44,424899999.0
2008-09-16 17:53:00,148.44,148.48,148.4,148.46,525600000.0
2008-09-16 17:54:00,148.455,148.485,148.41,148.415,666400001.0
2008-09-16 17:55:00,148.42,148.53,148.41,148.51,344800000.0
2008-09-16 17:56:00,148.51,148.535,148.49,148.52,199100000.0
2008-09-16 17:57:00,148.52,148.65,148.52,148.65,332800002.0
2008-09-16 17:58:00,148.65,148.74,148.615,148.715,586699999.0
2008-09-16 17:59:00,148.71,148.77,148.67,148.67,435600000.0
2008-09-16 18:00:00,148.675,148.76,148.675,148.755,421300000.0
2008-09-16 18:01:00,148.75,148.865,148.745,148.855,998499999.0
2008-09-16 18:02:00,148.85,148.935,148.805,148.935,947399999.0
2008-09-16 18:03:00,148.93,148.95,148.815,148.86,1018200001.0
2008-09-16 18:04:00,148.86,148.86,148.695,148.755,640800000.0
2008-09-16 18:05:00,148.76,148.83,148.705,148.71,799899997.0
2008-09-16 18:06:00,148.71,148.74,148.615,148.74,1100699997.0
2008-09-16 18:07:00,148.74,148.745,148.605,148.64,1034999989.0
2008-09-16 18:08:00,148.64,148.73,148.615,148.72,507400002.0
2008-09-16 18:09:00,148.72,148.81,148.65,148.73,671499999.0
2008-09-16 18:10:00,148.73,148.75,148.645,148.73,1410499991.0
2008-09-16 18:11:00,148.735,148.785,148.725,148.78,842399998.0
2008-09-16 18:12:00,148.78,148.79,148.41,148.65,1055200000.0
2008-09-16 18:13:00,148.65,148.685,148.545,148.66,1147300000.0
2008-09-16 18:14:00,148.66,148.66,148.46,148.46,1464000012.0
2008-09-16 18:15:00,148.49,148.5,148.395,148.45,778899999.0
2008-09-16 18:16:00,148.45,148.45,148.345,148.345,313100000.0
2008-09-16 18:17:00,148.345,148.395,148.325,148.39,1102999999.0
2008-09-16 18:18:00,148.39,148.54,148.39,148.54,726500002.0
2008-09-16 18:19:00,148.49,148.54,148.475,148.51,621000000.0
2008-09-16 18:20:00,148.485,148.49,148.41,148.41,1835199994.0
2008-09-16 18:21:00,148.41,148.41,148.31,148.325,1169600000.0
2008-09-16 18:22:00,148.325,148.51,148.325,148.49,550600001.0
2008-09-16 18:23:00,148.49,148.53,148.465,148.48,564599999.0
2008-09-16 18:24:00,148.48,148.535,148.48,148.53,816400002.0
2008-09-16 18:25:00,148.53,148.565,148.455,148.535,564700000.0
2008-09-16 18:26:00,148.535,148.55,148.44,148.52,937000004.0
2008-09-16 18:27:00,148.52,148.56,148.46,148.53,517100000.0
2008-09-16 18:28:00,148.52,148.54,148.47,148.47,412200000.0
2008-09-16 18:29:00,148.47,148.56,148.45,148.56,578600000.0
2008-09-16 18:30:00,148.56,148.6,148.525,148.575,595500000.0
2008-09-16 18:31:00,148.57,148.58,148.495,148.54,416599998.0
2008-09-16 18:32:00,148.54,148.585,148.475,148.555,432000000.0
2008-09-16 18:33:00,148.55,148.635,148.545,148.62,513499998.0
2008-09-16 18:34:00,148.62,148.665,148.62,148.65,715899997.0
2008-09-16 18:35:00,148.65,148.65,148.61,148.62,319900000.0
2008-09-16 18:36:00,148.62,148.645,148.605,148.62,383900001.0
2008-09-16 18:37:00,148.62,148.63,148.58,148.61,586099999.0
2008-09-16 18:38:00,148.615,148.635,148.605,148.61,285100000.0
2008-09-16 18:39:00,148.61,148.61,148.475,148.51,838000000.0
2008-09-16 18:40:00,148.5,148.55,148.5,148.52,1526500033.0
2008-09-16 18:41:00,148.52,148.52,148.5,148.52,1917599975.0
2008-09-16 18:42:00,148.52,148.54,148.48,148.51,510599999.0
2008-09-16 18:43:00,148.51,148.51,148.48,148.51,357599998.0
2008-09-16 18:44:00,148.51,148.59,148.51,148.58,697099997.0
2008-09-16 18:45:00,148.58,148.585,148.53,148.58,483700000.0
2008-09-16 18:46:00,148.555,148.58,148.55,148.58,304600000.0
2008-09-16 18:47:00,148.55,148.605,148.53,148.6,504100003.0
2008-09-16 18:48:00,148.6,148.6,148.565,148.575,170800000.0
2008-09-16 18:49:00,148.585,148.63,148.585,148.62,524999999.0
2008-09-16 18:50:00,148.62,148.64,148.57,148.57,418200002.0
2008-09-16 18:51:00,148.56,148.605,148.55,148.605,524300000.0
2008-09-16 18:52:00,148.59,148.64,148.515,148.55,416300000.0
2008-09-16 18:53:00,148.555,148.56,148.55,148.55,539300000.0
2008-09-16 18:54:00,148.55,148.565,148.55,148.56,392700000.0
2008-09-16 18:55:00,148.56,148.56,148.56,148.56,39900000.0
2008-09-16 18:56:00,148.56,148.56,148.56,148.56,215400000.0
2008-09-16 18:57:00,148.56,148.58,148.56,148.56,242700000.0
2008-09-16 18:58:00,148.56,148.585,148.54,148.56,319799998.0
2008-09-16 18:59:00,148.56,148.65,148.54,148.645,643399996.0
2008-09-16 19:00:00,148.65,148.72,148.64,148.68,845600001.0
2008-09-16 19:01:00,148.68,148.68,148.6,148.62,655100000.0
2008-09-16 19:02:00,148.6,148.62,148.525,148.595,297000000.0
2008-09-16 19:03:00,148.595,148.6,148.55,148.575,661099998.0
2008-09-16 19:04:00,148.58,148.6,148.58,148.6,179300000.0
2008-09-16 19:05:00,148.6,148.675,148.595,148.66,330300001.0
2008-09-16 19:06:00,148.66,148.68,148.62,148.645,461200001.0
2008-09-16 19:07:00,148.655,148.7,148.64,148.69,299700001.0
2008-09-16 19:08:00,148.69,148.725,148.68,148.69,181100000.0
2008-09-16 19:09:00,148.69,148.77,148.69,148.75,687999999.0
2008-09-16 19:10:00,148.75,148.76,148.75,148.75,521900000.0
2008-09-16 19:11:00,148.75,148.77,148.74,148.76,139700000.0
2008-09-16 19:12:00,148.75,148.785,148.75,148.785,90800000.0
2008-09-16 19:13:00,148.78,148.795,148.78,148.78,281500000.0
2008-09-16 19:14:00,148.785,148.875,148.78,148.86,396900002.0
2008-09-16 19:15:00,148.86,148.865,148.86,148.86,1643900007.0
2008-09-16 19:16:00,148.86,148.87,148.86,148.87,1627500007.0
2008-09-16 19:17:00,148.87,148.935,148.85,148.935,368799999.0
2008-09-16 19:18:00,148.93,148.97,148.925,148.96,730800003.0
2008-09-16 19:19:00,148.96,148.96,148.86,148.88,666800002.0
2008-09-16 19:20:00,148.88,148.91,148.88,148.9,300500002.0
2008-09-16 19:21:00,148.9,148.9,148.86,148.875,252400000.0
2008-09-16 19:22:00,148.87,149.015,148.87,149.015,407400001.0
2008-09-16 19:23:00,149.01,149.015,148.985,149.0,485200001.0
2008-09-16 19:24:00,148.995,149.045,148.995,149.03,379800002.0
2008-09-16 19:25:00,149.04,149.055,149.02,149.03,368400001.0
2008-09-16 19:26:00,149.03,149.04,148.965,148.98,302900000.0
2008-09-16 19:27:00,148.98,148.98,148.92,148.92,453000000.0
2008-09-16 19:28:00,148.92,148.92,148.8,148.84,1109200018.0
2008-09-16 19:29:00,148.84,148.915,148.79,148.91,542299997.0
2008-09-16 19:30:00,148.895,148.93,148.835,148.93,485399999.0
2008-09-16 19:31:00,148.93,148.945,148.89,148.925,746800000.0
2008-09-16 19:32:00,148.92,149.015,148.92,149.015,264200000.0
2008-09-16 19:33:00,149.025,149.04,149.02,149.02,927300001.0
2008-09-16 19:34:00,149.02,149.045,149.01,149.045,468099999.0
2008-09-16 19:35:00,149.04,149.045,149.0,149.04,605200000.0
2008-09-16 19:36:00,149.04,149.04,148.915,148.92,1153600005.0
2008-09-16 19:37:00,148.92,148.92,148.85,148.865,315200003.0
2008-09-16 19:38:00,148.87,148.87,148.805,148.805,495000000.0
2008-09-16 19:39:00,148.82,148.82,148.625,148.64,2117399974.0
2008-09-16 19:40:00,148.64,148.67,148.595,148.63,558700002.0
2008-09-16 19:41:00,148.63,148.72,148.595,148.72,696000000.0
2008-09-16 19:42:00,148.72,148.765,148.69,148.69,657099998.0
2008-09-16 19:43:00,148.695,148.74,148.695,148.72,747399978.0
2008-09-16 19:44:00,148.72,148.72,148.7,148.71,605399982.0
2008-09-16 19:45:00,148.71,148.75,148.69,148.69,903099968.0
2008-09-16 19:46:00,148.7,148.7,148.7,148.7,690600000.0
2008-09-16 19:47:00,148.7,148.735,148.645,148.665,408799999.0
2008-09-16 19:48:00,148.65,148.67,148.645,148.665,632099999.0
2008-09-16 19:49:00,148.66,148.775,148.65,148.76,492500002.0
2008-09-16 19:50:00,148.76,148.795,148.745,148.785,279800002.0
2008-09-16 19:51:00,148.79,148.825,148.77,148.77,599999999.0
2008-09-16 19:52:00,148.75,148.77,148.74,148.74,392399999.0
2008-09-16 19:53:00,148.74,148.75,148.72,148.75,639999994.0
2008-09-16 19:54:00,148.74,148.74,148.73,148.73,91500000.0
2008-09-16 19:55:00,148.73,148.815,148.72,148.79,507300002.0
2008-09-16 19:56:00,148.78,148.83,148.74,148.77,1480299998.0
2008-09-16 19:57:00,148.77,148.905,148.77,148.895,1480299998.0
2008-09-16 19:58:00,148.895,148.925,148.835,148.85,834100006.0
2008-09-16 19:59:00,148.85,148.905,148.84,148.89,515300001.0
2008-09-16 20:00:00,148.89,148.95,148.89,148.93,568300004.0
2008-09-16 20:01:00,148.94,148.945,148.775,148.8,996299993.0
2008-09-16 20:02:00,148.8,148.82,148.74,148.775,398700000.0
2008-09-16 20:03:00,148.78,148.8,148.7,148.72,606900000.0
2008-09-16 20:04:00,148.7,148.72,148.575,148.59,1078200000.0
2008-09-16 20:05:00,148.59,148.63,148.52,148.575,875599999.0
2008-09-16 20:06:00,148.575,148.63,148.575,148.59,905900002.0
2008-09-16 20:07:00,148.6,148.67,148.55,148.67,301700000.0
2008-09-16 20:08:00,148.67,148.735,148.67,148.71,559500002.0
2008-09-16 20:09:00,148.71,148.71,148.61,148.675,492400000.0
2008-09-16 20:10:00,148.68,148.88,148.66,148.77,848300001.0
2008-09-16 20:11:00,148.78,148.86,148.735,148.77,708000000.0
2008-09-16 20:12:00,148.77,148.8,148.6,148.72,1415399992.0
2008-09-16 20:13:00,148.735,148.735,148.53,148.54,361600000.0
2008-09-16 20:14:00,148.565,148.715,147.275,147.34,827400001.0
2008-09-16 20:15:00,147.375,147.52,147.345,147.47,873300000.0
2008-09-16 20:16:00,147.47,147.86,147.47,147.77,969499998.0
2008-09-16 20:17:00,147.77,147.845,147.715,147.79,1092200002.0
2008-09-16 20:18:00,147.77,148.035,147.69,148.0,1438399996.0
2008-09-16 20:19:00,148.0,148.145,148.0,148.09,910900000.0
2008-09-16 20:20:00,148.09,148.11,147.78,147.78,875500000.0
2008-09-16 20:21:00,147.78,147.85,147.72,147.765,657800000.0
2008-09-16 20:22:00,147.755,147.77,147.635,147.68,698200001.0
2008-09-16 20:23:00,147.685,147.74,147.68,147.7,566100000.0
2008-09-16 20:24:00,147.7,147.725,147.64,147.7,583600000.0
2008-09-16 20:25:00,147.7,148.06,147.7,148.06,1565700002.0
2008-09-16 20:26:00,148.05,148.22,148.035,148.22,1282299993.0
2008-09-16 20:27:00,148.23,148.365,148.205,148.27,939799999.0
2008-09-16 20:28:00,148.27,148.36,148.16,148.34,822800000.0
2008-09-16 20:29:00,148.33,148.37,148.25,148.275,998200001.0
2008-09-16 20:30:00,148.28,148.6,148.28,148.6,953099998.0
2008-09-16 20:31:00,148.625,148.74,148.595,148.68,927800000.0
2008-09-16 20:32:00,148.69,148.7,148.46,148.46,881100000.0
2008-09-16 20:33:00,148.48,148.48,148.36,148.36,485000000.0
2008-09-16 20:34:00,148.36,148.405,148.19,148.19,965500000.0
2008-09-16 20:35:00,148.19,148.2,147.97,148.04,832399999.0
2008-09-16 20:36:00,148.045,148.095,147.995,148.08,1013899999.0
2008-09-16 20:37:00,148.08,148.08,147.865,147.91,1424200004.0
2008-09-16 20:38:00,147.91,148.77,147.84,148.645,1226000000.0
2008-09-16 20:39:00,148.665,149.13,148.665,149.11,1377700000.0
2008-09-16 20:40:00,149.12,149.135,149.04,149.1,1307400001.0
2008-09-16 20:41:00,149.1,149.15,148.97,149.09,1336899995.0
2008-09-16 20:42:00,149.08,149.17,149.04,149.04,826399998.0
2008-09-16 20:43:00,149.04,149.1,148.915,148.95,798100002.0
2008-09-16 20:44:00,148.95,149.005,148.9,148.995,663799999.0
2008-09-16 20:45:00,148.995,149.15,148.99,149.1,972200000.0
2008-09-16 20:46:00,149.1,149.27,149.08,149.13,1329500005.0
2008-09-16 20:47:00,149.13,149.47,149.13,149.41,1184499999.0
2008-09-16 20:48:00,149.46,149.61,149.385,149.565,1029100000.0
2008-09-16 20:49:00,149.565,149.89,149.565,149.88,1152699999.0
2008-09-16 20:50:00,149.88,150.04,149.75,149.93,1682100007.0
2008-09-16 20:51:00,149.93,149.93,149.805,149.82,1238900000.0
2008-09-16 20:52:00,149.82,149.82,149.66,149.78,1437399983.0
2008-09-16 20:53:00,149.77,149.77,149.68,149.725,1475500023.0
2008-09-16 20:54:00,149.7,149.85,149.7,149.84,675999998.0
2008-09-16 20:55:00,149.84,149.99,149.84,149.93,876099993.0
2008-09-16 20:56:00,149.93,150.03,149.93,150.03,740599999.0
2008-09-16 20:57:00,150.03,150.05,149.85,150.0,639899999.0
2008-09-16 20:58:00,150.0,150.03,149.925,150.0,495800001.0
2008-09-16 20:59:00,150.0,150.01,149.835,149.84,1552900006.0
2008-09-16 21:00:00,149.84,149.84,149.685,149.72,875000007.0
2008-09-16 21:01:00,149.72,149.72,149.635,149.655,811599998.0
2008-09-16 21:02:00,149.65,149.73,149.65,149.69,497300000.0
2008-09-16 21:03:00,149.69,149.69,149.44,149.47,536900000.0
2008-09-16 21:04:00,149.47,149.52,149.445,149.47,599499999.0
2008-09-16 21:05:00,149.47,149.505,149.4,149.5,840200000.0
2008-09-16 21:06:00,149.49,149.595,149.48,149.57,773139996.0
2008-09-16 21:07:00,149.57,149.67,149.57,149.66,1176800000.0
2008-09-16 21:08:00,149.66,149.68,149.65,149.66,338960000.0
2008-09-16 21:09:00,149.665,149.695,149.63,149.685,903600001.0
2008-09-16 21:10:00,149.69,149.725,149.67,149.68,515700003.0
2008-09-16 21:11:00,149.68,149.69,149.64,149.64,266000000.0
2008-09-16 21:12:00,149.64,149.655,149.505,149.565,902600003.0
2008-09-16 21:13:00,149.515,149.62,149.515,149.61,826799999.0
2008-09-16 21:14:00,149.61,149.645,149.61,149.64,784399999.0
2008-09-16 21:15:00,149.64,149.655,149.56,149.62,887099995.0
2008-09-16 21:16:00,149.62,149.735,149.6,149.735,902899990.0
2008-09-16 21:17:00,149.74,149.845,149.74,149.83,1171100003.0
2008-09-16 21:18:00,149.825,149.825,149.74,149.81,531400000.0
2008-09-16 21:19:00,149.81,149.9,149.81,149.885,307500000.0
2008-09-16 21:20:00,149.88,149.88,149.7,149.71,795300002.0
2008-09-16 21:21:00,149.71,149.71,149.615,149.64,317500000.0
2008-09-16 21:22:00,149.635,149.655,149.63,149.655,302600000.0
2008-09-16 21:23:00,149.66,149.67,149.63,149.65,318000000.0
2008-09-16 21:24:00,149.65,149.65,149.555,149.575,715040000.0
2008-09-16 21:25:00,149.575,149.63,149.55,149.57,982340005.0
2008-09-16 21:26:00,149.57,149.57,149.4,149.43,669540000.0
2008-09-16 21:27:00,149.43,149.525,149.35,149.35,782899998.0
2008-09-16 21:28:00,149.36,149.38,149.32,149.37,837300001.0
2008-09-16 21:29:00,149.36,149.405,149.36,149.37,1043800002.0
2008-09-16 21:30:00,149.37,149.39,149.37,149.38,486000000.0
2008-09-16 21:31:00,149.38,149.4,149.37,149.4,434599999.0
2008-09-16 21:32:00,149.4,149.42,149.4,149.41,442000000.0
2008-09-16 21:33:00,149.41,149.44,149.405,149.41,315100003.0
2008-09-16 21:34:00,149.425,149.425,149.285,149.3,741600002.0
2008-09-16 21:35:00,149.31,149.35,149.31,149.35,325940002.0
2008-09-16 21:36:00,149.35,149.41,149.34,149.4,153900001.0
2008-09-16 21:37:00,149.405,149.43,149.4,149.43,299100000.0
2008-09-16 21:38:00,149.425,149.49,149.4,149.485,505460010.0
2008-09-16 21:39:00,149.48,149.535,149.43,149.5,573199999.0
2008-09-16 21:40:00,149.5,149.56,149.425,149.47,930300000.0
2008-09-16 21:41:00,149.475,149.5,149.39,149.405,1028600007.0
2008-09-16 21:42:00,149.405,149.42,149.35,149.36,377600000.0
2008-09-16 21:43:00,149.36,149.41,149.3,149.37,960199985.0
2008-09-16 21:44:00,149.37,149.44,149.37,149.415,500000001.0
2008-09-16 21:45:00,149.42,149.66,149.4,149.66,752720000.0
2008-09-16 21:46:00,149.655,149.66,149.415,149.48,705200001.0
2008-09-16 21:47:00,149.48,149.575,149.47,149.55,597739997.0
2008-09-16 21:48:00,149.55,149.63,149.53,149.53,557639997.0
2008-09-16 21:49:00,149.53,149.595,149.53,149.57,280600000.0
2008-09-16 21:50:00,149.57,149.69,149.57,149.67,429140002.0
2008-09-16 21:51:00,149.67,149.81,149.665,149.72,615200000.0
2008-09-16 21:52:00,149.72,149.78,149.71,149.78,403800000.0
2008-09-16 21:53:00,149.78,149.8,149.78,149.795,217900000.0
2008-09-16 21:54:00,149.8,149.8,149.68,149.705,350200000.0
2008-09-16 21:55:00,149.7,149.785,149.68,149.76,542500000.0
2008-09-16 21:56:00,149.765,149.795,149.76,149.79,366200000.0
2008-09-16 21:57:00,149.785,149.795,149.71,149.715,430200000.0
2008-09-16 21:58:00,149.73,149.795,149.73,149.74,488899998.0
2008-09-16 21:59:00,149.75,149.78,149.715,149.72,411779999.0
2008-09-16 22:00:00,149.72,149.84,149.72,149.84,204399999.0
2008-09-16 22:01:00,149.84,149.955,149.84,149.86,516799999.0
2008-09-16 22:02:00,149.86,149.965,149.86,149.94,318800000.0
2008-09-16 22:03:00,149.95,149.98,149.86,149.885,737900014.0
2008-09-16 22:04:00,149.89,150.015,149.89,150.005,466299998.0
2008-09-16 22:05:00,150.015,150.035,149.99,150.03,252600000.0
2008-09-16 22:06:00,150.035,150.165,150.03,150.165,257580000.0
2008-09-16 22:07:00,150.155,150.155,150.11,150.14,295599999.0
2008-09-16 22:08:00,150.14,150.14,150.08,150.12,339200000.0
2008-09-16 22:09:00,150.12,150.12,150.065,150.08,598100008.0
2008-09-16 22:10:00,150.065,150.31,150.065,150.31,624860002.0
2008-09-16 22:11:00,150.33,150.48,150.315,150.48,494259999.0
2008-09-16 22:12:00,150.42,150.475,150.365,150.365,354600000.0
2008-09-16 22:13:00,150.36,150.395,150.275,150.33,613839993.0
2008-09-16 22:14:00,150.325,150.33,150.21,150.26,611243997.0
2008-09-16 22:15:00,150.26,150.26,150.155,150.26,400921999.0
2008-09-16 22:16:00,150.27,150.39,150.27,150.385,501903000.0
2008-09-16 22:17:00,150.375,150.48,150.355,150.38,818060002.0
2008-09-16 22:18:00,150.38,150.38,150.37,150.38,500000000.0
2008-09-16 22:19:00,150.38,150.38,150.265,150.265,948000000.0
2008-09-16 22:20:00,150.25,150.31,150.23,150.25,782599999.0
2008-09-16 22:21:00,150.25,150.3,150.205,150.27,235300000.0
2008-09-16 22:22:00,150.27,150.335,150.27,150.32,330900000.0
2008-09-16 22:23:00,150.315,150.355,150.3,150.355,172500000.0
2008-09-16 22:24:00,150.35,150.365,150.33,150.35,657000029.0
2008-09-16 22:25:00,150.35,150.36,150.32,150.35,926800044.0
2008-09-16 22:26:00,150.35,150.37,150.31,150.35,817399987.0
2008-09-16 22:27:00,150.35,150.395,150.345,150.365,553332990.0
2008-09-16 22:28:00,150.36,150.44,150.355,150.42,371233001.0
2008-09-16 22:29:00,150.42,150.435,150.355,150.4,366200000.0
2008-09-16 22:30:00,150.415,150.465,150.41,150.44,1315200004.0
2008-09-16 22:31:00,150.43,150.44,150.35,150.35,1482599968.0
2008-09-16 22:32:00,150.35,150.35,150.265,150.29,951200010.0
2008-09-16 22:33:00,150.3,150.315,150.25,150.26,1276700000.0
2008-09-16 22:34:00,150.27,150.27,150.26,150.265,112800000.0
2008-09-16 22:35:00,150.26,150.275,150.26,150.27,92100000.0
2008-09-16 22:36:00,150.26,150.27,150.26,150.26,171100000.0
2008-09-16 22:37:00,150.26,150.27,150.195,150.22,303600000.0
2008-09-16 22:38:00,150.205,150.24,150.2,150.23,450000000.0
2008-09-16 22:39:00,150.235,150.285,150.205,150.235,315000000.0
2008-09-16 22:40:00,150.22,150.235,150.145,150.16,583900000.0
2008-09-16 22:41:00,150.16,150.17,150.09,150.09,606900000.0
2008-09-16 22:42:00,150.135,150.135,149.83,149.84,540531998.0
2008-09-16 22:43:00,149.84,149.84,149.65,149.78,633098998.0
2008-09-16 22:44:00,149.77,149.865,149.77,149.85,404399995.0
2008-09-16 22:45:00,149.84,149.84,149.67,149.725,280100000.0
2008-09-16 22:46:00,149.74,149.81,149.675,149.73,268799998.0
2008-09-16 22:47:00,149.71,149.74,149.69,149.715,1090999994.0
2008-09-16 22:48:00,149.72,149.77,149.7,149.74,138260000.0
2008-09-16 22:49:00,149.73,149.77,149.73,149.75,129000000.0
2008-09-16 22:50:00,149.75,149.75,149.555,149.57,711900000.0
2008-09-16 22:51:00,149.565,149.585,149.28,149.31,348800000.0
2008-09-16 22:52:00,149.31,149.33,149.165,149.215,655399992.0
2008-09-16 22:53:00,149.19,149.35,149.19,149.28,176960000.0
2008-09-16 22:54:00,149.265,149.375,149.25,149.335,387799998.0
2008-09-16 22:55:00,149.315,149.32,149.215,149.285,272800000.0
2008-09-16 22:56:00,149.275,149.425,149.275,149.4,268200000.0
2008-09-16 22:57:00,149.4,149.435,149.185,149.185,586999999.0
2008-09-16 22:58:00,149.215,149.32,149.215,149.31,299400000.0
2008-09-16 22:59:00,149.31,149.31,149.235,149.3,216000000.0
2008-09-16 23:00:00,149.3,149.3,149.22,149.23,399000000.0
2008-09-16 23:01:00,149.23,149.3,149.215,149.24,305000000.0
2008-09-16 23:02:00,149.23,149.34,149.215,149.31,153500000.0
2008-09-16 23:03:00,149.32,149.35,149.305,149.33,151500003.0
2008-09-16 23:04:00,149.355,149.375,149.325,149.33,212600007.0
2008-09-16 23:05:00,149.33,149.33,149.325,149.33,610400025.0
2008-09-16 23:06:00,149.33,149.33,149.235,149.31,1282360017.0
2008-09-16 23:07:00,149.31,149.325,149.21,149.22,511940003.0
2008-09-16 23:08:00,149.22,149.22,149.0,149.06,687400001.0
2008-09-16 23:09:00,149.05,149.05,148.98,148.985,540700000.0
2008-09-16 23:10:00,149.005,149.06,148.97,149.06,91160000.0
2008-09-16 23:11:00,149.07,149.07,149.005,149.005,208400012.0
2008-09-16 23:12:00,149.035,149.055,149.015,149.05,115100000.0
2008-09-16 23:13:00,149.05,149.145,149.05,149.135,99400000.0
2008-09-16 23:14:00,149.14,149.245,149.12,149.2,43200000.0
2008-09-16 23:15:00,149.2,149.35,149.2,149.29,90160000.0
2008-09-16 23:16:00,149.29,149.44,149.15,149.24,923000011.0
2008-09-16 23:17:00,149.23,149.27,149.22,149.22,382600000.0
2008-09-16 23:18:00,149.22,149.29,149.21,149.225,71400000.0
2008-09-16 23:19:00,149.24,149.32,149.24,149.32,84800000.0
2008-09-16 23:20:00,149.32,149.385,149.285,149.35,70100000.0
2008-09-16 23:21:00,149.35,149.45,149.35,149.44,61200000.0
2008-09-16 23:22:00,149.455,149.55,149.435,149.49,60900000.0
2008-09-16 23:23:00,149.48,149.56,149.465,149.515,42200000.0
2008-09-16 23:24:00,149.54,149.645,149.54,149.59,87800000.0
2008-09-16 23:25:00,149.55,149.64,149.535,149.575,52600000.0
2008-09-16 23:26:00,149.57,149.58,149.52,149.52,138900000.0
2008-09-16 23:27:00,149.52,149.585,149.38,149.455,1013000007.0
2008-09-16 23:28:00,149.47,149.525,149.455,149.47,422700000.0
2008-09-16 23:29:00,149.47,149.53,149.455,149.47,396700000.0
2008-09-16 23:30:00,149.47,149.47,149.43,149.455,237400000.0
2008-09-16 23:31:00,149.44,149.44,149.365,149.38,91600000.0
2008-09-16 23:32:00,149.38,149.38,149.14,149.15,659300000.0
2008-09-16 23:33:00,149.15,149.16,148.74,148.8,452025006.0
2008-09-16 23:34:00,148.8,148.9,148.795,148.81,381200003.0
2008-09-16 23:35:00,148.81,148.82,148.755,148.755,111100000.0
2008-09-16 23:36:00,148.755,148.755,148.605,148.62,116003000.0
2008-09-16 23:37:00,148.62,148.66,148.44,148.47,219875000.0
2008-09-16 23:38:00,148.55,148.565,148.495,148.565,59700000.0
2008-09-16 23:39:00,148.57,148.575,148.49,148.52,162700000.0
2008-09-16 23:40:00,148.52,148.595,148.48,148.49,738800000.0
2008-09-16 23:41:00,148.495,148.53,148.47,148.47,218900000.0
2008-09-16 23:42:00,148.47,148.55,148.445,148.495,237100000.0
2008-09-16 23:43:00,148.505,148.505,148.45,148.46,865400009.0
2008-09-16 23:44:00,148.46,148.46,148.315,148.325,214300000.0
2008-09-16 23:45:00,148.32,148.35,148.21,148.24,190200000.0
2008-09-16 23:46:00,148.255,148.36,148.255,148.355,130625000.0
2008-09-16 23:47:00,148.37,148.445,148.33,148.435,78250000.0
2008-09-16 23:48:00,148.445,148.46,148.44,148.445,18800000.0
2008-09-16 23:49:00,148.44,148.62,148.44,148.56,166925000.0
2008-09-16 23:50:00,148.55,148.575,148.52,148.56,241099999.0
2008-09-16 23:51:00,148.575,148.66,148.55,148.61,213200000.0
2008-09-16 23:52:00,148.61,148.77,148.595,148.75,261700001.0
2008-09-16 23:53:00,148.75,148.9,148.75,148.84,92200000.0
2008-09-16 23:54:00,148.84,148.875,148.84,148.87,51200000.0
2008-09-16 23:55:00,148.87,148.94,148.835,148.94,45000000.0
2008-09-16 23:56:00,148.935,148.965,148.9,148.91,638700000.0
2008-09-16 23:57:00,148.91,148.95,148.9,148.93,275600002.0
2008-09-16 23:58:00,148.95,148.96,148.93,148.93,40700002.0
2008-09-16 23:59:00,148.93,148.93,148.675,148.9,886400014.0
2008-09-17 00:00:00,148.9,148.9,148.64,148.68,310399998.0
2008-09-17 00:01:00,148.68,148.69,148.68,148.68,72400000.0
2008-09-17 00:02:00,148.68,148.71,148.66,148.675,119800000.0
2008-09-17 00:03:00,148.675,148.675,148.675,148.675,57600000.0
2008-09-17 00:04:00,148.67,148.71,148.66,148.68,58650000.0
2008-09-17 00:05:00,148.685,148.745,148.66,148.745,58650000.0
2008-09-17 00:06:00,148.745,148.765,148.745,148.765,35000000.0
2008-09-17 00:07:00,148.77,148.8,148.77,148.8,58800000.0
2008-09-17 00:08:00,148.8,148.815,148.745,148.8,114400000.0
2008-09-17 00:09:00,148.795,148.795,148.755,148.76,42000000.0
2008-09-17 00:10:00,148.76,148.765,148.76,148.76,39600000.0
2008-09-17 00:11:00,148.76,148.76,148.76,148.76,129600000.0
2008-09-17 00:12:00,148.76,148.76,148.62,148.72,759899990.0
2008-09-17 00:13:00,148.72,148.75,148.72,148.75,69300000.0
2008-09-17 00:14:00,148.74,148.765,148.73,148.75,61500000.0
2008-09-17 00:15:00,148.75,148.75,148.75,148.75,36800000.0
2008-09-17 00:16:00,148.75,148.75,148.75,148.75,10800000.0
2008-09-17 00:17:00,148.74,148.74,148.74,148.74,43200000.0
2008-09-17 00:18:00,148.74,148.74,148.74,148.74,75600000.0
2008-09-17 00:19:00,148.74,148.74,148.66,148.71,789199993.0
2008-09-17 00:20:00,148.645,148.66,148.575,148.59,140800000.0
2008-09-17 00:21:00,148.59,148.59,148.53,148.54,396900000.0
2008-09-17 00:22:00,148.52,148.54,148.4,148.44,110100000.0
2008-09-17 00:23:00,148.445,148.45,148.4,148.425,36000000.0
2008-09-17 00:24:00,148.435,148.44,148.42,148.435,75400000.0
2008-09-17 00:25:00,148.425,148.46,148.4,148.46,214000000.0
2008-09-17 00:26:00,148.43,148.5,148.43,148.5,50600000.0
2008-09-17 00:27:00,148.48,148.56,148.475,148.535,12180000.0
2008-09-17 00:28:00,148.555,148.61,148.55,148.585,53000000.0
2008-09-17 00:29:00,148.585,148.63,148.555,148.555,127075000.0
2008-09-17 00:30:00,148.565,148.58,148.565,148.57,12000000.0
2008-09-17 00:31:00,148.585,148.6,148.575,148.585,24000000.0
2008-09-17 00:32:00,148.57,148.595,148.515,148.595,73079999.0
2008-09-17 00:33:00,148.59,148.59,148.56,148.58,162880002.0
2008-09-17 00:34:00,148.58,148.58,148.575,148.58,12200000.0
2008-09-17 00:35:00,148.58,148.61,148.555,148.58,187624999.0
2008-09-17 00:36:00,148.58,148.625,148.57,148.59,140100000.0
2008-09-17 00:37:00,148.58,148.58,148.37,148.45,174949999.0
2008-09-17 00:38:00,148.44,148.59,148.43,148.585,121325000.0
2008-09-17 00:39:00,148.59,148.605,148.59,148.59,42500000.0
2008-09-17 00:40:00,148.59,148.59,148.58,148.59,91200000.0
2008-09-17 00:41:00,148.58,148.59,148.58,148.59,26400000.0
2008-09-17 00:42:00,148.59,148.61,148.59,148.59,44700002.0
2008-09-17 00:43:00,148.61,148.61,148.59,148.59,44700002.0
2008-09-17 00:44:00,148.51,148.59,148.51,148.525,44700002.0
2008-09-17 00:45:00,148.51,148.59,148.495,148.535,177300000.0
2008-09-17 00:46:00,148.545,148.62,148.545,148.6,53500000.0
2008-09-17 00:47:00,148.61,148.615,148.59,148.595,55200000.0
2008-09-17 00:48:00,148.605,148.66,148.595,148.645,211475001.0
2008-09-17 00:49:00,148.65,148.755,148.65,148.745,71880000.0
2008-09-17 00:50:00,148.75,148.965,148.75,148.945,133600000.0
2008-09-17 00:51:00,148.94,148.99,148.94,148.95,99399999.0
2008-09-17 00:52:00,148.955,148.975,148.895,148.9,82000000.0
2008-09-17 00:53:00,148.895,148.9,148.855,148.865,29900000.0
2008-09-17 00:54:00,148.87,148.885,148.855,148.885,29500000.0
2008-09-17 00:55:00,148.9,148.985,148.885,148.95,126200000.0
2008-09-17 00:56:00,148.95,148.97,148.93,148.94,132800001.0
2008-09-17 00:57:00,148.94,148.955,148.865,148.955,194900000.0
2008-09-17 00:58:00,148.96,149.085,148.945,149.07,303600000.0
2008-09-17 00:59:00,149.08,149.155,149.055,149.11,278700002.0
2008-09-17 01:00:00,149.07,149.135,149.025,149.08,325299999.0
2008-09-17 01:01:00,149.08,149.46,149.04,149.46,286500000.0
2008-09-17 01:02:00,149.405,149.465,149.38,149.44,523799997.0
2008-09-17 01:03:00,149.45,149.615,149.45,149.47,464110000.0
2008-09-17 01:04:00,149.47,149.495,149.41,149.42,151100000.0
2008-09-17 01:05:00,149.425,149.47,149.41,149.47,545400005.0
2008-09-17 01:06:00,149.47,149.56,149.45,149.55,427200000.0
2008-09-17 01:07:00,149.55,149.55,149.415,149.46,1027200002.0
2008-09-17 01:08:00,149.455,149.48,149.395,149.41,874000000.0
2008-09-17 01:09:00,149.41,149.41,149.38,149.38,1603600000.0
2008-09-17 01:10:00,149.38,149.38,149.315,149.32,878800000.0
2008-09-17 01:11:00,149.32,149.33,149.32,149.32,228999997.0
2008-09-17 01:12:00,149.335,149.335,149.3,149.31,63600000.0
2008-09-17 01:13:00,149.31,149.31,149.31,149.31,56400000.0
2008-09-17 01:14:00,149.315,149.35,149.315,149.35,91000000.0
2008-09-17 01:15:00,149.34,149.35,149.21,149.25,157600000.0
2008-09-17 01:16:00,149.25,149.32,149.25,149.31,308400000.0
2008-09-17 01:17:00,149.31,149.36,149.31,149.36,339899997.0
2008-09-17 01:18:00,149.36,149.46,149.35,149.46,204300000.0
2008-09-17 01:19:00,149.46,149.55,149.46,149.54,231900000.0
2008-09-17 01:20:00,149.54,149.62,149.53,149.62,314600000.0
2008-09-17 01:21:00,149.62,149.62,149.52,149.58,483600000.0
2008-09-17 01:22:00,149.58,149.625,149.57,149.58,581900000.0
2008-09-17 01:23:00,149.55,149.58,149.465,149.48,353300000.0
2008-09-17 01:24:00,149.48,149.56,149.475,149.52,72400000.0
2008-09-17 01:25:00,149.52,149.56,149.515,149.55,199800000.0
2008-09-17 01:26:00,149.55,149.56,149.55,149.555,300000000.0
2008-09-17 01:27:00,149.55,149.71,149.545,149.7,337080000.0
2008-09-17 01:28:00,149.7,149.96,149.7,149.79,890610001.0
2008-09-17 01:29:00,149.79,149.805,149.735,149.76,466500000.0
2008-09-17 01:30:00,149.76,149.845,149.75,149.815,420400006.0
2008-09-17 01:31:00,149.815,150.06,149.815,150.06,458500000.0
2008-09-17 01:32:00,150.035,150.245,150.025,150.2,490800000.0
2008-09-17 01:33:00,150.2,150.28,150.005,150.225,631330005.0
2008-09-17 01:34:00,150.22,150.385,150.22,150.37,319200001.0
2008-09-17 01:35:00,150.37,150.37,150.24,150.3,332000000.0
2008-09-17 01:36:00,150.3,150.33,150.295,150.3,217315000.0
2008-09-17 01:37:00,150.3,150.3,150.165,150.25,470000000.0
2008-09-17 01:38:00,150.25,150.265,150.19,150.24,417800000.0
2008-09-17 01:39:00,150.235,150.375,150.23,150.25,242025000.0
2008-09-17 01:40:00,150.25,150.36,150.25,150.33,499900002.0
2008-09-17 01:41:00,150.33,150.46,150.33,150.43,246800000.0
2008-09-17 01:42:00,150.45,150.525,150.45,150.51,514200000.0
2008-09-17 01:43:00,150.51,150.51,150.38,150.38,249800000.0
2008-09-17 01:44:00,150.38,150.395,150.38,150.39,102200000.0
2008-09-17 01:45:00,150.38,150.38,150.23,150.23,218700000.0
2008-09-17 01:46:00,150.23,150.255,150.19,150.205,399800000.0
2008-09-17 01:47:00,150.22,150.22,150.145,150.17,388400001.0
2008-09-17 01:48:00,150.17,150.18,150.14,150.14,340000000.0
2008-09-17 01:49:00,150.17,150.17,150.04,150.11,625999995.0
2008-09-17 01:50:00,150.11,150.12,150.075,150.105,1492799999.0
2008-09-17 01:51:00,150.085,150.27,150.075,150.255,639100006.0
2008-09-17 01:52:00,150.27,150.37,150.25,150.35,484800000.0
2008-09-17 01:53:00,150.34,150.35,150.26,150.29,1032300000.0
2008-09-17 01:54:00,150.29,150.315,150.285,150.29,556900007.0
2008-09-17 01:55:00,150.29,150.29,150.25,150.26,1530400008.0
2008-09-17 01:56:00,150.25,150.25,150.25,150.25,178800000.0
2008-09-17 01:57:00,150.24,150.25,150.135,150.15,879199998.0
2008-09-17 01:58:00,150.15,150.23,150.15,150.23,46900000.0
2008-09-17 01:59:00,150.23,150.35,150.21,150.33,625000000.0
2008-09-17 02:00:00,150.335,150.37,150.33,150.37,434499999.0
2008-09-17 02:01:00,150.38,150.64,150.38,150.625,459100000.0
2008-09-17 02:02:00,150.62,150.69,150.555,150.59,747799999.0
2008-09-17 02:03:00,150.59,150.65,150.59,150.6,788699993.0
2008-09-17 02:04:00,150.6,150.6,150.49,150.49,339100000.0
2008-09-17 02:05:00,150.49,150.51,150.43,150.48,366480001.0
2008-09-17 02:06:00,150.495,150.51,150.44,150.495,339500001.0
2008-09-17 02:07:00,150.495,150.685,150.49,150.68,261800000.0
2008-09-17 02:08:00,150.68,150.965,150.68,150.965,388300001.0
2008-09-17 02:09:00,150.98,151.21,150.975,151.21,903400001.0
2008-09-17 02:10:00,151.2,151.21,151.035,151.075,877899983.0
2008-09-17 02:11:00,151.045,151.2,151.04,151.17,238100000.0
2008-09-17 02:12:00,151.17,151.17,151.095,151.16,250100000.0
2008-09-17 02:13:00,151.145,151.315,151.135,151.305,441100000.0
2008-09-17 02:14:00,151.32,151.425,151.32,151.425,356280000.0
2008-09-17 02:15:00,151.42,151.48,151.41,151.47,387400000.0
2008-09-17 02:16:00,151.46,151.535,151.46,151.49,680400000.0
2008-09-17 02:17:00,151.49,151.505,151.425,151.46,1826699998.0
2008-09-17 02:18:00,151.49,151.52,151.41,151.41,541400000.0
2008-09-17 02:19:00,151.41,151.43,151.39,151.4,373474999.0
2008-09-17 02:20:00,151.39,151.405,151.305,151.325,246400000.0
2008-09-17 02:21:00,151.31,151.31,151.26,151.265,135200000.0
2008-09-17 02:22:00,151.265,151.375,151.25,151.35,292560000.0
2008-09-17 02:23:00,151.34,151.345,151.32,151.33,212400000.0
2008-09-17 02:24:00,151.32,151.33,151.24,151.25,286100000.0
2008-09-17 02:25:00,151.25,151.29,151.215,151.24,113900000.0
2008-09-17 02:26:00,151.23,151.23,151.065,151.08,286200000.0
2008-09-17 02:27:00,151.08,151.08,150.985,151.035,413000000.0
2008-09-17 02:28:00,151.05,151.065,150.975,151.03,419100000.0
2008-09-17 02:29:00,151.02,151.055,150.985,151.055,310000000.0
2008-09-17 02:30:00,151.07,151.125,151.045,151.11,283800000.0
2008-09-17 02:31:00,151.115,151.125,151.09,151.11,219800000.0
2008-09-17 02:32:00,151.11,151.14,151.1,151.135,214000000.0
2008-09-17 02:33:00,151.12,151.17,151.12,151.16,408000000.0
2008-09-17 02:34:00,151.16,151.18,151.13,151.17,426000000.0
2008-09-17 02:35:00,151.17,151.185,151.12,151.17,297000000.0
2008-09-17 02:36:00,151.17,151.23,151.15,151.23,446400000.0
2008-09-17 02:37:00,151.22,151.25,151.19,151.205,539300000.0
2008-09-17 02:38:00,151.225,151.23,151.205,151.23,196000000.0
2008-09-17 02:39:00,151.23,151.23,151.16,151.2,1118000000.0
2008-09-17 02:40:00,151.2,151.245,151.2,151.24,1368499997.0
2008-09-17 02:41:00,151.24,151.335,151.24,151.3,506400000.0
2008-09-17 02:42:00,151.3,151.33,151.3,151.33,401800000.0
2008-09-17 02:43:00,151.33,151.33,151.22,151.255,588000000.0
2008-09-17 02:44:00,151.235,151.24,151.185,151.2,812000000.0
2008-09-17 02:45:00,151.2,151.2,151.2,151.2,540000000.0
2008-09-17 02:46:00,151.2,151.205,151.175,151.205,940000000.0
2008-09-17 02:47:00,151.21,151.24,151.21,151.24,289000000.0
2008-09-17 02:48:00,151.24,151.24,151.21,151.23,274800000.0
2008-09-17 02:49:00,151.21,151.23,151.19,151.23,652800000.0
2008-09-17 02:50:00,151.21,151.23,151.19,151.23,385600000.0
2008-09-17 02:51:00,151.23,151.23,151.105,151.105,866600000.0
2008-09-17 02:52:00,151.105,151.16,151.105,151.13,530399996.0
2008-09-17 02:53:00,151.15,151.15,151.01,151.05,1176200015.0
2008-09-17 02:54:00,151.05,151.055,150.955,151.0,1280799999.0
2008-09-17 02:55:00,151.0,151.0,150.82,150.83,854300001.0
2008-09-17 02:56:00,150.83,150.83,150.585,150.6,463600003.0
2008-09-17 02:57:00,150.59,150.63,150.55,150.63,605399999.0
2008-09-17 02:58:00,150.635,150.66,150.57,150.66,1371100001.0
2008-09-17 02:59:00,150.65,150.84,150.65,150.83,1206499997.0
2008-09-17 03:00:00,150.82,150.88,150.79,150.88,1415800012.0
2008-09-17 03:01:00,150.88,150.935,150.88,150.93,751600000.0
2008-09-17 03:02:00,150.93,150.95,150.93,150.94,1188400022.0
2008-09-17 03:03:00,150.94,150.98,150.94,150.97,579799994.0
2008-09-17 03:04:00,150.96,150.99,150.96,150.99,579799994.0
2008-09-17 03:05:00,150.99,150.99,150.91,150.96,1754600006.0
2008-09-17 03:06:00,150.96,150.97,150.81,150.87,1006400004.0
2008-09-17 03:07:00,150.87,150.95,150.85,150.945,460000000.0
2008-09-17 03:08:00,150.95,150.96,150.93,150.93,168699998.0
2008-09-17 03:09:00,150.93,150.93,150.855,150.875,1317299941.0
2008-09-17 03:10:00,150.87,150.97,150.865,150.97,631200000.0
2008-09-17 03:11:00,150.97,150.97,150.89,150.89,209000000.0
2008-09-17 03:12:00,150.92,150.92,150.86,150.86,460800000.0
2008-09-17 03:13:00,150.89,150.89,150.81,150.82,450000000.0
2008-09-17 03:14:00,150.82,150.82,150.78,150.785,238000000.0
2008-09-17 03:15:00,150.78,150.79,150.73,150.74,432800000.0
2008-09-17 03:16:00,150.74,150.75,150.74,150.74,446999997.0
2008-09-17 03:17:00,150.745,150.75,150.73,150.74,443399994.0
2008-09-17 03:18:00,150.745,150.785,150.74,150.77,155900000.0
2008-09-17 03:19:00,150.77,150.81,150.76,150.81,201800001.0
2008-09-17 03:20:00,150.81,150.82,150.8,150.81,197800000.0
2008-09-17 03:21:00,150.815,150.835,150.81,150.83,362500002.0
2008-09-17 03:22:00,150.83,150.85,150.82,150.82,139600000.0
2008-09-17 03:23:00,150.835,150.88,150.82,150.87,379200009.0
2008-09-17 03:24:00,150.87,150.895,150.86,150.88,305600002.0
2008-09-17 03:25:00,150.87,150.88,150.82,150.83,138700000.0
2008-09-17 03:26:00,150.82,150.865,150.805,150.82,766400002.0
2008-09-17 03:27:00,150.82,150.82,150.8,150.81,1812000000.0
2008-09-17 03:28:00,150.81,150.82,150.81,150.81,1800000000.0
2008-09-17 03:29:00,150.82,150.82,150.81,150.82,144000000.0
2008-09-17 03:30:00,150.82,150.82,150.82,150.82,72000000.0
2008-09-17 03:31:00,150.82,150.82,150.82,150.82,72000000.0
2008-09-17 03:32:00,150.82,150.82,150.81,150.82,324000000.0
2008-09-17 03:33:00,150.81,150.82,150.8,150.82,336000000.0
2008-09-17 03:34:00,150.82,150.82,150.82,150.82,54000000.0
2008-09-17 03:35:00,150.82,150.82,150.82,150.82,108000000.0
2008-09-17 03:36:00,150.82,150.82,150.81,150.82,144000000.0
2008-09-17 03:37:00,150.82,150.82,150.82,150.82,306000000.0
2008-09-17 03:38:00,150.82,150.82,150.82,150.82,1188000000.0
2008-09-17 03:39:00,150.82,150.82,150.795,150.82,726000000.0
2008-09-17 03:40:00,150.82,150.82,150.82,150.82,432000000.0
2008-09-17 03:41:00,150.82,150.83,150.8,150.82,633100003.0
2008-09-17 03:42:00,150.82,150.88,150.82,150.88,492400006.0
2008-09-17 03:43:00,150.88,150.92,150.86,150.905,340000000.0
2008-09-17 03:44:00,150.9,150.935,150.89,150.92,226100000.0
2008-09-17 03:45:00,150.91,151.06,150.91,151.04,110900000.0
2008-09-17 03:46:00,151.02,151.04,150.98,150.99,403200000.0
2008-09-17 03:47:00,150.99,150.99,150.92,150.935,306600000.0
2008-09-17 03:48:00,150.94,150.965,150.935,150.935,209500000.0
2008-09-17 03:49:00,150.935,150.935,150.87,150.91,267000000.0
2008-09-17 03:50:00,150.915,150.96,150.89,150.96,191200000.0
2008-09-17 03:51:00,150.96,150.965,150.925,150.94,148900000.0
2008-09-17 03:52:00,150.94,150.975,150.935,150.955,68500000.0
2008-09-17 03:53:00,150.96,150.97,150.935,150.965,109000000.0
2008-09-17 03:54:00,150.96,150.97,150.95,150.96,164804000.0
2008-09-17 03:55:00,150.96,150.985,150.96,150.98,79900000.0
2008-09-17 03:56:00,150.98,150.99,150.96,150.99,491100000.0
2008-09-17 03:57:00,150.98,150.99,150.95,150.99,113999999.0
2008-09-17 03:58:00,150.99,150.99,150.93,150.98,117600001.0
2008-09-17 03:59:00,150.925,150.94,150.905,150.93,326400000.0
2008-09-17 04:00:00,150.935,150.99,150.93,150.965,225700000.0
2008-09-17 04:01:00,150.965,151.005,150.965,151.005,314300000.0
2008-09-17 04:02:00,151.0,151.06,150.995,151.045,202500000.0
2008-09-17 04:03:00,151.04,151.065,151.03,151.035,286000001.0
2008-09-17 04:04:00,151.03,151.065,150.995,151.01,678599998.0
2008-09-17 04:05:00,151.01,151.085,150.98,151.08,1034607998.0
2008-09-17 04:06:00,151.09,151.125,151.035,151.115,650015999.0
2008-09-17 04:07:00,151.115,151.15,151.11,151.145,491699993.0
2008-09-17 04:08:00,151.155,151.155,151.11,151.15,403708000.0
2008-09-17 04:09:00,151.15,151.185,151.15,151.17,509200003.0
2008-09-17 04:10:00,151.17,151.17,151.17,151.17,126600000.0
2008-09-17 04:11:00,151.17,151.17,151.105,151.11,1075899988.0
2008-09-17 04:12:00,151.11,151.12,151.06,151.08,583199994.0
2008-09-17 04:13:00,151.08,151.08,151.06,151.08,116400000.0
2008-09-17 04:14:00,151.08,151.08,150.985,151.0,415200000.0
2008-09-17 04:15:00,151.0,151.015,151.0,151.015,284100001.0
2008-09-17 04:16:00,151.01,151.01,151.0,151.0,330000000.0
2008-09-17 04:17:00,151.0,151.0,150.92,150.935,615999995.0
2008-09-17 04:18:00,150.94,150.995,150.92,150.99,216300000.0
2008-09-17 04:19:00,150.99,150.99,150.935,150.95,358800000.0
2008-09-17 04:20:00,150.99,150.99,150.89,150.93,660000000.0
2008-09-17 04:21:00,150.93,150.93,150.91,150.92,1235500000.0
2008-09-17 04:22:00,150.92,150.93,150.85,150.85,487000000.0
2008-09-17 04:23:00,150.86,150.92,150.86,150.92,177800000.0
2008-09-17 04:24:00,150.93,150.93,150.91,150.91,927000000.0
2008-09-17 04:25:00,150.91,150.91,150.87,150.88,1664799998.0
2008-09-17 04:26:00,150.88,150.89,150.85,150.85,1439599978.0
2008-09-17 04:27:00,150.84,150.85,150.83,150.84,468000000.0
2008-09-17 04:28:00,150.83,150.85,150.83,150.84,320000000.0
2008-09-17 04:29:00,150.84,150.84,150.75,150.785,1301400009.0
2008-09-17 04:30:00,150.795,150.815,150.775,150.795,339500000.0
2008-09-17 04:31:00,150.795,150.825,150.795,150.805,233300000.0
2008-09-17 04:32:00,150.8,150.815,150.8,150.805,36000000.0
2008-09-17 04:33:00,150.8,150.815,150.78,150.815,178600000.0
2008-09-17 04:34:00,150.81,150.815,150.78,150.78,290000000.0
2008-09-17 04:35:00,150.78,150.785,150.75,150.75,264000000.0
2008-09-17 04:36:00,150.725,150.78,150.72,150.745,288800000.0
2008-09-17 04:37:00,150.74,150.77,150.735,150.765,324200000.0
2008-09-17 04:38:00,150.76,150.765,150.71,150.755,190300000.0
2008-09-17 04:39:00,150.745,150.745,150.59,150.605,432400000.0
2008-09-17 04:40:00,150.585,150.635,150.585,150.635,272800000.0
2008-09-17 04:41:00,150.64,150.71,150.615,150.695,361806000.0
2008-09-17 04:42:00,150.695,150.735,150.66,150.66,448212001.0
2008-09-17 04:43:00,150.66,150.73,150.66,150.715,287400000.0
2008-09-17 04:44:00,150.715,150.73,150.7,150.7,217400000.0
2008-09-17 04:45:00,150.7,150.71,150.7,150.7,127200000.0
2008-09-17 04:46:00,150.7,150.7,150.65,150.69,176000000.0
2008-09-17 04:47:00,150.69,150.715,150.65,150.71,246700001.0
2008-09-17 04:48:00,150.725,150.725,150.71,150.72,348700003.0
2008-09-17 04:49:00,150.72,150.73,150.71,150.71,117600000.0
2008-09-17 04:50:00,150.71,150.715,150.71,150.71,114000000.0
2008-09-17 04:51:00,150.71,150.71,150.685,150.685,448000000.0
2008-09-17 04:52:00,150.705,150.705,150.67,150.68,578000000.0
2008-09-17 04:53:00,150.68,150.68,150.635,150.64,1234000000.0
2008-09-17 04:54:00,150.64,150.66,150.595,150.66,948799999.0
2008-09-17 04:55:00,150.66,150.66,150.66,150.66,270000000.0
2008-09-17 04:56:00,150.665,150.675,150.65,150.65,973100002.0
2008-09-17 04:57:00,150.65,150.66,150.61,150.65,1438000000.0
2008-09-17 04:58:00,150.64,150.65,150.58,150.64,532600000.0
2008-09-17 04:59:00,150.64,150.68,150.64,150.655,223700000.0
2008-09-17 05:00:00,150.66,150.695,150.645,150.675,328204000.0
2008-09-17 05:01:00,150.675,150.68,150.66,150.66,173200000.0
2008-09-17 05:02:00,150.66,150.66,150.64,150.64,177800000.0
2008-09-17 05:03:00,150.64,150.64,150.6,150.6,183100002.0
2008-09-17 05:04:00,150.61,150.64,150.525,150.535,374500000.0
2008-09-17 05:05:00,150.53,150.53,150.48,150.51,236800000.0
2008-09-17 05:06:00,150.51,150.535,150.495,150.495,111800000.0
2008-09-17 05:07:00,150.5,150.5,150.36,150.37,496500000.0
2008-09-17 05:08:00,150.365,150.365,150.215,150.245,806699999.0
2008-09-17 05:09:00,150.245,150.37,150.24,150.365,599100000.0
2008-09-17 05:10:00,150.36,150.42,150.345,150.36,428000000.0
2008-09-17 05:11:00,150.36,150.495,150.36,150.405,620199999.0
2008-09-17 05:12:00,150.405,150.445,150.4,150.42,342900000.0
2008-09-17 05:13:00,150.42,150.43,150.37,150.39,626200000.0
2008-09-17 05:14:00,150.39,150.39,150.39,150.39,54300000.0
2008-09-17 05:15:00,150.39,150.39,150.39,150.39,42000000.0
2008-09-17 05:16:00,150.4,150.4,150.325,150.33,406200000.0
2008-09-17 05:17:00,150.345,150.345,150.32,150.33,200400000.0
2008-09-17 05:18:00,150.33,150.33,150.23,150.27,578100000.0
2008-09-17 05:19:00,150.22,150.255,150.205,150.23,354900000.0
2008-09-17 05:20:00,150.22,150.23,150.08,150.09,998400000.0
2008-09-17 05:21:00,150.065,150.065,149.985,150.02,470500000.0
2008-09-17 05:22:00,149.99,149.99,149.81,149.94,1053399998.0
2008-09-17 05:23:00,149.91,149.93,149.78,149.795,1053399998.0
2008-09-17 05:24:00,149.805,149.895,149.77,149.79,718900000.0
2008-09-17 05:25:00,149.79,149.855,149.77,149.855,439200000.0
2008-09-17 05:26:00,149.86,149.86,149.775,149.835,374600000.0
2008-09-17 05:27:00,149.83,149.83,149.83,149.83,312000000.0
2008-09-17 05:28:00,149.79,149.83,149.725,149.73,982100003.0
2008-09-17 05:29:00,149.73,149.795,149.73,149.795,337900003.0
2008-09-17 05:30:00,149.81,149.9,149.81,149.87,202300000.0
2008-09-17 05:31:00,149.87,149.93,149.87,149.91,38400000.0
2008-09-17 05:32:00,149.91,149.92,149.89,149.91,199200000.0
2008-09-17 05:33:00,149.91,149.94,149.91,149.93,179500001.0
2008-09-17 05:34:00,149.94,149.95,149.92,149.94,76800000.0
2008-09-17 05:35:00,149.935,150.045,149.93,150.045,314000002.0
2008-09-17 05:36:00,150.045,150.085,150.03,150.085,321500000.0
2008-09-17 05:37:00,150.08,150.16,150.07,150.145,633410001.0
2008-09-17 05:38:00,150.14,150.165,150.095,150.16,334000003.0
2008-09-17 05:39:00,150.15,150.16,150.1,150.11,713799998.0
2008-09-17 05:40:00,150.11,150.12,150.11,150.12,844800000.0
2008-09-17 05:41:00,150.11,150.165,150.105,150.16,391399999.0
2008-09-17 05:42:00,150.155,150.185,150.15,150.18,58000000.0
2008-09-17 05:43:00,150.165,150.2,150.155,150.185,122400000.0
2008-09-17 05:44:00,150.185,150.185,150.15,150.15,161200000.0
2008-09-17 05:45:00,150.16,150.18,150.125,150.155,179600000.0
2008-09-17 05:46:00,150.145,150.155,150.11,150.14,159200000.0
2008-09-17 05:47:00,150.13,150.135,150.04,150.06,199299999.0
2008-09-17 05:48:00,150.06,150.065,149.98,150.0,108600000.0
2008-09-17 05:49:00,150.015,150.04,150.0,150.01,110800000.0
2008-09-17 05:50:00,150.0,150.05,149.98,150.03,151200000.0
2008-09-17 05:51:00,150.03,150.03,150.005,150.005,136200000.0
2008-09-17 05:52:00,150.01,150.05,150.01,150.025,132700000.0
2008-09-17 05:53:00,150.025,150.045,150.025,150.04,120800000.0
2008-09-17 05:54:00,150.035,150.04,149.98,149.995,698100000.0
2008-09-17 05:55:00,150.005,150.04,149.985,150.0,371800000.0
2008-09-17 05:56:00,150.005,150.02,150.0,150.0,280400000.0
2008-09-17 05:57:00,150.015,150.05,149.995,150.05,246000000.0
2008-09-17 05:58:00,150.01,150.05,150.01,150.045,103600000.0
2008-09-17 05:59:00,150.045,150.045,150.01,150.03,40600000.0
2008-09-17 06:00:00,150.005,150.01,150.005,150.01,564000004.0
2008-09-17 06:01:00,150.025,150.035,150.01,150.035,154800000.0
2008-09-17 06:02:00,150.035,150.065,150.025,150.065,206999999.0
2008-09-17 06:03:00,150.065,150.065,150.03,150.05,197100000.0
2008-09-17 06:04:00,150.055,150.06,150.045,150.05,86700000.0
2008-09-17 06:05:00,150.055,150.055,150.03,150.05,168700000.0
2008-09-17 06:06:00,150.055,150.055,150.02,150.04,233400002.0
2008-09-17 06:07:00,150.04,150.04,150.04,150.04,12000000.0
2008-09-17 06:08:00,150.04,150.04,150.04,150.04,84400000.0
2008-09-17 06:09:00,150.04,150.04,150.03,150.03,164000000.0
2008-09-17 06:10:00,150.03,150.04,149.97,150.0,372300000.0
2008-09-17 06:11:00,149.98,150.0,149.925,149.925,253200000.0
2008-09-17 06:12:00,149.92,149.945,149.9,149.91,299800000.0
2008-09-17 06:13:00,149.91,149.91,149.875,149.88,277000000.0
2008-09-17 06:14:00,149.88,149.88,149.805,149.85,392300000.0
2008-09-17 06:15:00,149.85,149.87,149.83,149.865,242400000.0
2008-09-17 06:16:00,149.87,149.9,149.805,149.87,404300000.0
2008-09-17 06:17:00,149.87,149.87,149.87,149.87,12000000.0
2008-09-17 06:18:00,149.87,149.89,149.82,149.87,322400000.0
2008-09-17 06:19:00,149.875,149.89,149.87,149.89,202400000.0
2008-09-17 06:20:00,149.895,149.905,149.89,149.905,74400000.0
2008-09-17 06:21:00,149.905,149.93,149.905,149.925,108600000.0
2008-09-17 06:22:00,149.93,149.94,149.925,149.925,54000000.0
2008-09-17 06:23:00,149.925,149.925,149.915,149.915,18000000.0
2008-09-17 06:24:00,149.91,149.91,149.91,149.91,153000000.0
2008-09-17 06:25:00,149.91,149.91,149.89,149.91,161700001.0
2008-09-17 06:26:00,149.91,149.91,149.9,149.9,405200001.0
2008-09-17 06:27:00,149.91,149.91,149.845,149.875,405200001.0
2008-09-17 06:28:00,149.875,149.895,149.855,149.87,147800000.0
2008-09-17 06:29:00,149.865,149.92,149.86,149.895,244600001.0
2008-09-17 06:30:00,149.895,149.92,149.88,149.89,177900000.0
2008-09-17 06:31:00,149.89,149.94,149.875,149.89,138000000.0
2008-09-17 06:32:00,149.89,149.89,149.86,149.86,172000000.0
2008-09-17 06:33:00,149.845,149.865,149.84,149.85,316800000.0
2008-09-17 06:34:00,149.85,149.85,149.84,149.84,174000000.0
2008-09-17 06:35:00,149.84,149.885,149.82,149.86,693800000.0
2008-09-17 06:36:00,149.86,149.88,149.86,149.865,284800000.0
2008-09-17 06:37:00,149.86,149.865,149.86,149.865,19600000.0
2008-09-17 06:38:00,149.865,149.865,149.86,149.865,303800000.0
2008-09-17 06:39:00,149.86,149.895,149.86,149.895,300400000.0
2008-09-17 06:40:00,149.88,149.925,149.88,149.91,517199996.0
2008-09-17 06:41:00,149.91,149.91,149.91,149.91,156000000.0
2008-09-17 06:42:00,149.91,149.94,149.91,149.94,202800000.0
2008-09-17 06:43:00,149.94,149.94,149.94,149.94,123200000.0
2008-09-17 06:44:00,149.94,149.98,149.94,149.98,258800000.0
2008-09-17 06:45:00,149.97,149.99,149.97,149.99,337200000.0
2008-09-17 06:46:00,149.99,150.11,149.99,150.11,337200000.0
2008-09-17 06:47:00,150.11,150.125,150.1,150.11,354400000.0
2008-09-17 06:48:00,150.11,150.16,150.11,150.16,408400000.0
2008-09-17 06:49:00,150.16,150.175,150.135,150.15,147200001.0
2008-09-17 06:50:00,150.155,150.155,150.115,150.125,303600001.0
2008-09-17 06:51:00,150.125,150.2,150.12,150.18,448200000.0
2008-09-17 06:52:00,150.18,150.215,150.18,150.205,96800000.0
2008-09-17 06:53:00,150.2,150.205,150.155,150.2,233800000.0
2008-09-17 06:54:00,150.2,150.2,150.145,150.155,145800000.0
2008-09-17 06:55:00,150.16,150.18,150.15,150.175,182000000.0
2008-09-17 06:56:00,150.175,150.21,150.175,150.205,175800000.0
2008-09-17 06:57:00,150.205,150.205,150.19,150.195,89600000.0
2008-09-17 06:58:00,150.195,150.195,150.19,150.19,20600000.0
2008-09-17 06:59:00,150.19,150.21,150.17,150.2,252600000.0
2008-09-17 07:00:00,150.2,150.235,150.2,150.21,276600000.0
2008-09-17 07:01:00,150.21,150.21,150.16,150.17,650000000.0
2008-09-17 07:02:00,150.18,150.22,150.135,150.2,422200000.0
2008-09-17 07:03:00,150.2,150.245,150.19,150.24,501000000.0
2008-09-17 07:04:00,150.235,150.36,150.235,150.34,308800000.0
2008-09-17 07:05:00,150.34,150.34,150.28,150.315,359200000.0
2008-09-17 07:06:00,150.31,150.33,150.3,150.31,284700000.0
2008-09-17 07:07:00,150.32,150.365,150.31,150.35,284700000.0
2008-09-17 07:08:00,150.345,150.35,150.325,150.33,977000000.0
2008-09-17 07:09:00,150.33,150.33,150.255,150.315,506400000.0
2008-09-17 07:10:00,150.32,150.34,150.305,150.325,301000000.0
2008-09-17 07:11:00,150.33,150.33,150.31,150.315,72000000.0
2008-09-17 07:12:00,150.31,150.315,150.225,150.26,389999999.0
2008-09-17 07:13:00,150.265,150.28,150.225,150.25,325700000.0
2008-09-17 07:14:00,150.25,150.25,150.25,150.25,264000000.0
2008-09-17 07:15:00,150.25,150.25,150.22,150.25,182900000.0
2008-09-17 07:16:00,150.25,150.28,150.25,150.26,114200000.0
2008-09-17 07:17:00,150.26,150.275,150.26,150.26,118400000.0
2008-09-17 07:18:00,150.26,150.27,150.26,150.26,163600000.0
2008-09-17 07:19:00,150.265,150.285,150.26,150.275,211900000.0
2008-09-17 07:20:00,150.285,150.285,150.27,150.27,153100000.0
2008-09-17 07:21:00,150.27,150.27,150.19,150.19,515000001.0
2008-09-17 07:22:00,150.19,150.21,150.16,150.17,838000000.0
2008-09-17 07:23:00,150.17,150.185,150.165,150.17,408000000.0
2008-09-17 07:24:00,150.17,150.185,150.16,150.16,357100000.0
2008-09-17 07:25:00,150.16,150.16,150.075,150.095,472199999.0
2008-09-17 07:26:00,150.105,150.125,150.075,150.09,493800000.0
2008-09-17 07:27:00,150.095,150.14,150.09,150.115,296300000.0
2008-09-17 07:28:00,150.11,150.13,150.1,150.125,221800000.0
2008-09-17 07:29:00,150.13,150.165,150.125,150.145,216600000.0
2008-09-17 07:30:00,150.15,150.18,150.14,150.15,367399998.0
2008-09-17 07:31:00,150.15,150.175,150.145,150.15,501800000.0
2008-09-17 07:32:00,150.15,150.15,150.15,150.15,514800000.0
2008-09-17 07:33:00,150.15,150.16,150.14,150.15,536199999.0
2008-09-17 07:34:00,150.16,150.16,150.14,150.16,742800006.0
2008-09-17 07:35:00,150.16,150.16,150.13,150.14,1249599991.0
2008-09-17 07:36:00,150.15,150.15,150.12,150.15,794000000.0
2008-09-17 07:37:00,150.15,150.15,150.1,150.12,1040400008.0
2008-09-17 07:38:00,150.12,150.12,150.075,150.12,1382200028.0
2008-09-17 07:39:00,150.12,150.13,150.105,150.12,1361800005.0
2008-09-17 07:40:00,150.12,150.18,150.11,150.165,488799999.0
2008-09-17 07:41:00,150.16,150.21,150.145,150.195,207700000.0
2008-09-17 07:42:00,150.185,150.22,150.185,150.21,113000000.0
2008-09-17 07:43:00,150.205,150.245,150.205,150.225,65000000.0
2008-09-17 07:44:00,150.23,150.24,150.22,150.23,28800000.0
2008-09-17 07:45:00,150.24,150.295,150.22,150.295,221400000.0
2008-09-17 07:46:00,150.3,150.365,150.29,150.34,766603995.0
2008-09-17 07:47:00,150.34,150.455,150.34,150.44,686300004.0
2008-09-17 07:48:00,150.435,150.535,150.405,150.52,437100000.0
2008-09-17 07:49:00,150.515,150.63,150.5,150.605,574299999.0
2008-09-17 07:50:00,150.61,150.63,150.5,150.515,557000000.0
2008-09-17 07:51:00,150.52,150.595,150.51,150.57,455899999.0
2008-09-17 07:52:00,150.57,150.645,150.56,150.635,469410001.0
2008-09-17 07:53:00,150.63,150.65,150.62,150.62,633399996.0
2008-09-17 07:54:00,150.625,150.775,150.625,150.775,569600000.0
2008-09-17 07:55:00,150.78,150.805,150.75,150.79,728900000.0
2008-09-17 07:56:00,150.785,150.8,150.685,150.735,591200001.0
2008-09-17 07:57:00,150.715,150.74,150.62,150.625,385006000.0
2008-09-17 07:58:00,150.625,150.66,150.62,150.66,220200000.0
2008-09-17 07:59:00,150.655,150.655,150.56,150.6,523600000.0
2008-09-17 08:00:00,150.595,150.72,150.59,150.72,554000003.0
2008-09-17 08:01:00,150.72,150.835,150.705,150.83,523400000.0
2008-09-17 08:02:00,150.835,150.835,150.76,150.76,691400000.0
2008-09-17 08:03:00,150.76,150.76,150.69,150.69,445200000.0
2008-09-17 08:04:00,150.69,150.69,150.67,150.67,565200000.0
2008-09-17 08:05:00,150.67,150.685,150.67,150.67,493500000.0
2008-09-17 08:06:00,150.67,150.68,150.655,150.67,398400000.0
2008-09-17 08:07:00,150.67,150.685,150.6,150.65,531500001.0
2008-09-17 08:08:00,150.65,150.705,150.61,150.61,590300000.0
2008-09-17 08:09:00,150.61,150.64,150.61,150.625,407600002.0
2008-09-17 08:10:00,150.625,150.66,150.62,150.65,627100000.0
2008-09-17 08:11:00,150.65,150.66,150.62,150.645,834600000.0
2008-09-17 08:12:00,150.645,150.685,150.645,150.655,980799998.0
2008-09-17 08:13:00,150.66,150.675,150.63,150.64,731200000.0
2008-09-17 08:14:00,150.64,150.645,150.62,150.64,483800000.0
2008-09-17 08:15:00,150.615,150.65,150.615,150.65,415000000.0
2008-09-17 08:16:00,150.645,150.665,150.64,150.655,410600000.0
2008-09-17 08:17:00,150.655,150.69,150.635,150.67,994100000.0
2008-09-17 08:18:00,150.67,150.67,150.535,150.55,711800000.0
2008-09-17 08:19:00,150.55,150.565,150.455,150.465,571600000.0
2008-09-17 08:20:00,150.455,150.465,150.445,150.455,327600000.0
2008-09-17 08:21:00,150.46,150.485,150.44,150.445,490000000.0
2008-09-17 08:22:00,150.455,150.465,150.345,150.35,577800000.0
2008-09-17 08:23:00,150.35,150.365,150.28,150.3,926500000.0
2008-09-17 08:24:00,150.3,150.3,150.205,150.265,617600000.0
2008-09-17 08:25:00,150.27,150.295,150.17,150.175,886700000.0
2008-09-17 08:26:00,150.175,150.25,150.175,150.225,766999999.0
2008-09-17 08:27:00,150.225,150.31,150.22,150.29,868200000.0
2008-09-17 08:28:00,150.29,150.41,150.28,150.4,809500000.0
2008-09-17 08:29:00,150.41,150.51,150.41,150.51,631700000.0
2008-09-17 08:30:00,150.51,150.645,150.5,150.625,639980000.0
2008-09-17 08:31:00,150.655,150.72,150.625,150.715,840500000.0
2008-09-17 08:32:00,150.715,150.73,150.675,150.68,675700000.0
2008-09-17 08:33:00,150.68,150.705,150.625,150.65,736000000.0
2008-09-17 08:34:00,150.655,150.67,150.54,150.54,819300000.0
2008-09-17 08:35:00,150.54,150.605,150.5,150.59,656600000.0
2008-09-17 08:36:00,150.575,150.67,150.555,150.625,913200000.0
2008-09-17 08:37:00,150.62,150.63,150.465,150.5,901600000.0
2008-09-17 08:38:00,150.5,150.5,150.4,150.415,756600000.0
2008-09-17 08:39:00,150.415,150.415,150.345,150.345,706500000.0
2008-09-17 08:40:00,150.35,150.36,150.24,150.27,556400000.0
2008-09-17 08:41:00,150.27,150.28,150.23,150.23,550000000.0
2008-09-17 08:42:00,150.23,150.25,150.15,150.25,745200001.0
2008-09-17 08:43:00,150.25,150.33,150.25,150.32,664000000.0
2008-09-17 08:44:00,150.335,150.545,150.325,150.53,318000000.0
2008-09-17 08:45:00,150.545,150.555,150.49,150.505,398900000.0
2008-09-17 08:46:00,150.505,150.56,150.48,150.53,900600000.0
2008-09-17 08:47:00,150.53,150.53,150.43,150.44,772000000.0
2008-09-17 08:48:00,150.44,150.47,150.415,150.42,726199998.0
2008-09-17 08:49:00,150.42,150.46,150.41,150.44,577100000.0
2008-09-17 08:50:00,150.44,150.47,150.41,150.415,588200000.0
2008-09-17 08:51:00,150.415,150.42,150.305,150.335,609000000.0
2008-09-17 08:52:00,150.335,150.425,150.335,150.39,685300000.0
2008-09-17 08:53:00,150.39,150.475,150.39,150.43,1584900000.0
2008-09-17 08:54:00,150.43,150.56,150.43,150.55,628099999.0
2008-09-17 08:55:00,150.55,150.655,150.55,150.63,700800000.0
2008-09-17 08:56:00,150.63,150.635,150.535,150.6,1247000005.0
2008-09-17 08:57:00,150.605,150.73,150.605,150.73,574300000.0
2008-09-17 08:58:00,150.73,150.745,150.685,150.73,229200000.0
2008-09-17 08:59:00,150.735,150.795,150.735,150.79,819000000.0
2008-09-17 09:00:00,150.795,150.82,150.73,150.73,684100002.0
2008-09-17 09:01:00,150.73,150.765,150.6,150.6,602800001.0
2008-09-17 09:02:00,150.6,150.73,150.6,150.69,997299997.0
2008-09-17 09:03:00,150.695,150.79,150.675,150.78,916600000.0
2008-09-17 09:04:00,150.78,150.78,150.675,150.68,841600001.0
2008-09-17 09:05:00,150.68,150.7,150.61,150.64,490399999.0
2008-09-17 09:06:00,150.635,150.66,150.59,150.66,780600000.0
2008-09-17 09:07:00,150.66,150.67,150.63,150.635,866500001.0
2008-09-17 09:08:00,150.64,150.65,150.585,150.585,804499997.0
2008-09-17 09:09:00,150.59,150.625,150.51,150.515,1230799995.0
2008-09-17 09:10:00,150.515,150.58,150.51,150.56,1129299998.0
2008-09-17 09:11:00,150.56,150.725,150.56,150.71,902799997.0
2008-09-17 09:12:00,150.71,150.755,150.675,150.675,894799999.0
2008-09-17 09:13:00,150.675,150.675,150.57,150.57,550000002.0
2008-09-17 09:14:00,150.57,150.605,150.56,150.56,552999999.0
2008-09-17 09:15:00,150.56,150.58,150.555,150.58,291200002.0
2008-09-17 09:16:00,150.585,150.65,150.585,150.65,1216899998.0
2008-09-17 09:17:00,150.655,150.69,150.635,150.645,1216199992.0
2008-09-17 09:18:00,150.645,150.7,150.635,150.67,1451750035.0
2008-09-17 09:19:00,150.66,150.675,150.645,150.665,229400000.0
2008-09-17 09:20:00,150.665,150.85,150.665,150.81,1359006000.0
2008-09-17 09:21:00,150.81,150.835,150.74,150.825,1317800001.0
2008-09-17 09:22:00,150.82,150.905,150.805,150.855,741800000.0
2008-09-17 09:23:00,150.86,150.86,150.77,150.78,650400000.0
2008-09-17 09:24:00,150.78,150.82,150.725,150.74,882699997.0
2008-09-17 09:25:00,150.74,150.74,150.665,150.72,646700000.0
2008-09-17 09:26:00,150.72,150.72,150.675,150.69,691160001.0
2008-09-17 09:27:00,150.69,150.71,150.6,150.71,984603999.0
2008-09-17 09:28:00,150.705,150.82,150.695,150.81,1136900000.0
2008-09-17 09:29:00,150.8,150.815,150.72,150.74,738200000.0
2008-09-17 09:30:00,150.74,150.795,150.725,150.725,624399998.0
2008-09-17 09:31:00,150.725,150.74,150.66,150.69,447900000.0
2008-09-17 09:32:00,150.69,150.73,150.69,150.71,553000002.0
2008-09-17 09:33:00,150.71,150.745,150.69,150.74,815404000.0
2008-09-17 09:34:00,150.74,150.74,150.62,150.625,1035200003.0
2008-09-17 09:35:00,150.625,150.63,150.53,150.53,1128199999.0
2008-09-17 09:36:00,150.53,150.53,150.365,150.375,982900001.0
2008-09-17 09:37:00,150.37,150.37,150.24,150.315,1176099999.0
2008-09-17 09:38:00,150.295,150.385,150.185,150.185,939900000.0
2008-09-17 09:39:00,150.19,150.225,150.14,150.17,820100001.0
2008-09-17 09:40:00,150.17,150.375,150.165,150.375,978800001.0
2008-09-17 09:41:00,150.375,150.38,150.29,150.3,1287600003.0
2008-09-17 09:42:00,150.3,150.305,150.225,150.235,907100004.0
2008-09-17 09:43:00,150.24,150.265,150.165,150.165,864200002.0
2008-09-17 09:44:00,150.165,150.165,149.955,149.96,1050100000.0
2008-09-17 09:45:00,149.96,150.0,149.89,149.96,907900001.0
2008-09-17 09:46:00,149.96,150.11,149.955,150.065,733399999.0
2008-09-17 09:47:00,150.07,150.11,150.045,150.08,1131880001.0
2008-09-17 09:48:00,150.09,150.09,149.845,149.86,899400000.0
2008-09-17 09:49:00,149.855,149.95,149.855,149.885,817100001.0
2008-09-17 09:50:00,149.885,149.89,149.75,149.775,1257399979.0
2008-09-17 09:51:00,149.775,149.915,149.775,149.87,617500000.0
2008-09-17 09:52:00,149.87,149.89,149.805,149.835,981299999.0
2008-09-17 09:53:00,149.835,149.875,149.81,149.865,704600000.0
2008-09-17 09:54:00,149.865,149.87,149.775,149.79,1110100000.0
2008-09-17 09:55:00,149.79,149.79,149.565,149.58,1219899998.0
2008-09-17 09:56:00,149.58,149.58,149.5,149.535,1074000001.0
2008-09-17 09:57:00,149.535,149.68,149.53,149.655,835200000.0
2008-09-17 09:58:00,149.655,149.735,149.655,149.72,1113699999.0
2008-09-17 09:59:00,149.72,149.745,149.695,149.73,640500001.0
2008-09-17 10:00:00,149.73,149.78,149.65,149.735,1152080005.0
2008-09-17 10:01:00,149.74,149.915,149.735,149.91,876999998.0
2008-09-17 10:02:00,149.905,149.905,149.845,149.87,1006899995.0
2008-09-17 10:03:00,149.88,149.97,149.855,149.955,1142000000.0
2008-09-17 10:04:00,149.965,149.965,149.75,149.77,883700000.0
2008-09-17 10:05:00,149.77,149.77,149.675,149.735,813800000.0
2008-09-17 10:06:00,149.74,149.87,149.73,149.85,740299999.0
2008-09-17 10:07:00,149.85,149.88,149.85,149.87,359100000.0
2008-09-17 10:08:00,149.87,149.885,149.855,149.855,493300000.0
2008-09-17 10:09:00,149.855,149.88,149.775,149.775,483999998.0
2008-09-17 10:10:00,149.775,149.835,149.775,149.83,366500000.0
2008-09-17 10:11:00,149.82,149.84,149.81,149.84,412100003.0
2008-09-17 10:12:00,149.84,150.01,149.84,149.99,460499999.0
2008-09-17 10:13:00,149.99,150.25,149.98,150.2,731700000.0
2008-09-17 10:14:00,150.2,150.25,150.175,150.22,1508999998.0
2008-09-17 10:15:00,150.225,150.385,150.225,150.36,928000002.0
2008-09-17 10:16:00,150.36,150.445,150.335,150.435,875600000.0
2008-09-17 10:17:00,150.435,150.435,150.26,150.27,927700000.0
2008-09-17 10:18:00,150.27,150.34,150.24,150.34,1050800002.0
2008-09-17 10:19:00,150.36,150.38,150.24,150.26,836699998.0
2008-09-17 10:20:00,150.27,150.28,150.09,150.125,1098400003.0
2008-09-17 10:21:00,150.125,150.195,150.075,150.09,1281800003.0
2008-09-17 10:22:00,150.075,150.13,150.035,150.13,915900001.0
2008-09-17 10:23:00,150.13,150.13,150.06,150.09,591200000.0
2008-09-17 10:24:00,150.09,150.1,149.99,150.08,603600000.0
2008-09-17 10:25:00,150.08,150.13,150.075,150.09,902900000.0
2008-09-17 10:26:00,150.11,150.16,150.06,150.15,1028699999.0
2008-09-17 10:27:00,150.125,150.13,150.06,150.115,1028699999.0
2008-09-17 10:28:00,150.115,150.155,150.11,150.125,861300002.0
2008-09-17 10:29:00,150.125,150.125,150.075,150.11,985200008.0
2008-09-17 10:30:00,150.11,150.245,150.11,150.235,814900000.0
2008-09-17 10:31:00,150.19,150.33,150.18,150.32,754799999.0
2008-09-17 10:32:00,150.32,150.33,150.255,150.26,574399998.0
2008-09-17 10:33:00,150.26,150.26,150.135,150.225,945799998.0
2008-09-17 10:34:00,150.225,150.275,150.22,150.265,1004000001.0
2008-09-17 10:35:00,150.27,150.28,150.215,150.225,765700001.0
2008-09-17 10:36:00,150.22,150.26,150.21,150.215,1301899988.0
2008-09-17 10:37:00,150.22,150.275,150.2,150.24,982900000.0
2008-09-17 10:38:00,150.24,150.305,150.24,150.295,241200000.0
2008-09-17 10:39:00,150.3,150.31,150.26,150.295,740399999.0
2008-09-17 10:40:00,150.295,150.355,150.29,150.34,902199998.0
2008-09-17 10:41:00,150.33,150.345,150.21,150.29,993300001.0
2008-09-17 10:42:00,150.29,150.305,150.22,150.24,949000005.0
2008-09-17 10:43:00,150.235,150.295,150.21,150.265,941299999.0
2008-09-17 10:44:00,150.27,150.34,150.27,150.33,589800000.0
2008-09-17 10:45:00,150.33,150.335,150.275,150.31,679300002.0
2008-09-17 10:46:00,150.31,150.315,150.275,150.275,1097099999.0
2008-09-17 10:47:00,150.28,150.295,150.25,150.265,1192099996.0
2008-09-17 10:48:00,150.28,150.395,150.26,150.325,719800000.0
2008-09-17 10:49:00,150.32,150.37,150.27,150.345,808600001.0
2008-09-17 10:50:00,150.345,150.35,150.3,150.345,1643799992.0
2008-09-17 10:51:00,150.35,150.43,150.34,150.375,1041100000.0
2008-09-17 10:52:00,150.37,150.38,150.295,150.295,794300001.0
2008-09-17 10:53:00,150.295,150.295,150.15,150.195,771799999.0
2008-09-17 10:54:00,150.2,150.205,150.13,150.13,1095700000.0
2008-09-17 10:55:00,150.13,150.15,150.125,150.135,1119500001.0
2008-09-17 10:56:00,150.135,150.305,150.005,150.03,1171000008.0
2008-09-17 10:57:00,150.06,150.06,149.95,150.02,772600000.0
2008-09-17 10:58:00,150.02,150.03,149.96,150.03,525500001.0
2008-09-17 10:59:00,150.03,150.155,150.02,150.135,484000000.0
2008-09-17 11:00:00,150.135,150.16,150.12,150.135,851700000.0
2008-09-17 11:01:00,150.13,150.14,150.11,150.13,536500000.0
2008-09-17 11:02:00,150.1,150.12,150.025,150.08,193400000.0
2008-09-17 11:03:00,150.04,150.04,149.965,149.995,945900001.0
2008-09-17 11:04:00,149.99,149.995,149.9,149.945,1177700003.0
2008-09-17 11:05:00,149.945,150.025,149.945,150.025,496500001.0
2008-09-17 11:06:00,150.025,150.03,149.96,149.97,693500000.0
2008-09-17 11:07:00,149.97,150.01,149.97,150.0,830699998.0
2008-09-17 11:08:00,150.0,150.015,149.98,149.985,837200001.0
2008-09-17 11:09:00,149.985,149.985,149.95,149.965,352700000.0
2008-09-17 11:10:00,149.96,149.995,149.95,149.97,585499999.0
2008-09-17 11:11:00,149.965,149.98,149.915,149.955,495200000.0
2008-09-17 11:12:00,149.955,149.97,149.94,149.96,545200000.0
2008-09-17 11:13:00,149.955,149.97,149.92,149.94,591400000.0
2008-09-17 11:14:00,149.94,149.94,149.855,149.895,663499999.0
2008-09-17 11:15:00,149.895,149.935,149.88,149.935,768600001.0
2008-09-17 11:16:00,149.935,150.01,149.895,150.0,630000000.0
2008-09-17 11:17:00,150.0,150.075,150.0,150.075,933800000.0
2008-09-17 11:18:00,150.065,150.12,150.055,150.1,491900000.0
2008-09-17 11:19:00,150.09,150.155,150.045,150.155,898400001.0
2008-09-17 11:20:00,150.15,150.205,150.12,150.2,1294800009.0
2008-09-17 11:21:00,150.205,150.265,150.2,150.25,939280000.0
2008-09-17 11:22:00,150.25,150.295,150.25,150.26,2037200000.0
2008-09-17 11:23:00,150.265,150.305,150.245,150.28,1535600004.0
2008-09-17 11:24:00,150.28,150.28,150.23,150.24,851299994.0
2008-09-17 11:25:00,150.245,150.25,150.2,150.225,1062799992.0
2008-09-17 11:26:00,150.22,150.31,150.22,150.3,1164700000.0
2008-09-17 11:27:00,150.3,150.3,150.26,150.295,925299998.0
2008-09-17 11:28:00,150.3,150.31,150.235,150.25,478299995.0
2008-09-17 11:29:00,150.25,150.28,150.205,150.22,723006001.0
2008-09-17 11:30:00,150.21,150.225,150.055,150.07,1033699996.0
2008-09-17 11:31:00,150.075,150.155,150.025,150.15,1105499996.0
2008-09-17 11:32:00,150.15,150.205,150.135,150.16,1055605996.0
2008-09-17 11:33:00,150.16,150.16,150.115,150.15,553800000.0
2008-09-17 11:34:00,150.155,150.185,150.15,150.18,356900000.0
2008-09-17 11:35:00,150.18,150.185,150.135,150.14,833300003.0
2008-09-17 11:36:00,150.14,150.2,150.135,150.16,1894399990.0
2008-09-17 11:37:00,150.165,150.19,150.15,150.16,628100000.0
2008-09-17 11:38:00,150.16,150.205,150.105,150.135,1090005993.0
2008-09-17 11:39:00,150.14,150.16,150.11,150.14,1149099990.0
2008-09-17 11:40:00,150.14,150.14,150.065,150.12,842980001.0
2008-09-17 11:41:00,150.12,150.12,150.045,150.1,761871999.0
2008-09-17 11:42:00,150.1,150.11,150.04,150.08,561700000.0
2008-09-17 11:43:00,150.08,150.08,150.005,150.05,1121668000.0
2008-09-17 11:44:00,150.04,150.07,150.015,150.025,1738700017.0
2008-09-17 11:45:00,150.03,150.125,150.03,150.1,837800000.0
2008-09-17 11:46:00,150.1,150.14,150.04,150.14,914179999.0
2008-09-17 11:47:00,150.14,150.155,150.14,150.155,508400001.0
2008-09-17 11:48:00,150.15,150.18,150.145,150.17,283000005.0
2008-09-17 11:49:00,150.17,150.17,150.09,150.1,898299998.0
2008-09-17 11:50:00,150.1,150.145,150.1,150.135,402500000.0
2008-09-17 11:51:00,150.135,150.135,150.06,150.12,1047200003.0
2008-09-17 11:52:00,150.12,150.145,150.12,150.14,631699999.0
2008-09-17 11:53:00,150.14,150.15,150.12,150.12,887399998.0
2008-09-17 11:54:00,150.125,150.125,150.11,150.115,1496300015.0
2008-09-17 11:55:00,150.11,150.115,150.1,150.11,450080001.0
2008-09-17 11:56:00,150.11,150.21,150.1,150.21,642000000.0
2008-09-17 11:57:00,150.21,150.25,150.21,150.24,945799996.0
2008-09-17 11:58:00,150.24,150.29,150.23,150.25,615799999.0
2008-09-17 11:59:00,150.25,150.25,150.225,150.23,1514399996.0
2008-09-17 12:00:00,150.23,150.23,150.105,150.105,499604000.0
2008-09-17 12:01:00,150.145,150.16,150.04,150.045,388300000.0
2008-09-17 12:02:00,150.04,150.2,150.01,150.155,1116405999.0
2008-09-17 12:03:00,150.15,150.31,150.12,150.27,849804000.0
2008-09-17 12:04:00,150.28,150.28,150.27,150.28,49200000.0
2008-09-17 12:05:00,150.28,150.29,150.21,150.28,544659999.0
2008-09-17 12:06:00,150.275,150.305,150.215,150.24,735500001.0
2008-09-17 12:07:00,150.24,150.245,150.15,150.165,463499998.0
2008-09-17 12:08:00,150.17,150.215,150.16,150.16,439680000.0
2008-09-17 12:09:00,150.17,150.17,150.045,150.1,819299989.0
2008-09-17 12:10:00,150.1,150.1,150.01,150.025,1076499995.0
2008-09-17 12:11:00,150.005,150.065,150.005,150.045,656600000.0
2008-09-17 12:12:00,150.045,150.12,150.04,150.075,965504001.0
2008-09-17 12:13:00,150.075,150.075,149.99,150.0,1420099999.0
2008-09-17 12:14:00,149.99,150.03,149.94,150.025,1285399993.0
2008-09-17 12:15:00,150.03,150.065,149.98,150.01,1872800038.0
2008-09-17 12:16:00,150.02,150.075,149.975,150.07,1177100004.0
2008-09-17 12:17:00,150.07,150.095,150.06,150.095,1177900008.0
2008-09-17 12:18:00,150.09,150.1,150.07,150.09,1391299999.0
2008-09-17 12:19:00,150.09,150.09,149.99,150.01,1340900003.0
2008-09-17 12:20:00,150.01,150.06,149.96,150.02,1208500000.0
2008-09-17 12:21:00,150.02,150.065,150.01,150.065,1285099991.0
2008-09-17 12:22:00,150.065,150.07,150.03,150.05,1213299998.0
2008-09-17 12:23:00,150.05,150.095,150.03,150.095,1482200000.0
2008-09-17 12:24:00,150.095,150.125,150.085,150.11,1053400000.0
2008-09-17 12:25:00,150.11,150.12,150.11,150.11,481499998.0
2008-09-17 12:26:00,150.105,150.13,150.105,150.12,502799999.0
2008-09-17 12:27:00,150.12,150.135,150.11,150.135,755399998.0
2008-09-17 12:28:00,150.135,150.165,150.13,150.13,1090200002.0
2008-09-17 12:29:00,150.145,150.19,150.14,150.16,876800000.0
2008-09-17 12:30:00,150.16,150.195,150.16,150.185,925200002.0
2008-09-17 12:31:00,150.175,150.18,150.15,150.17,919399998.0
2008-09-17 12:32:00,150.17,150.17,150.1,150.15,624860000.0
2008-09-17 12:33:00,150.16,150.165,150.11,150.12,367800006.0
2008-09-17 12:34:00,150.12,150.155,150.11,150.14,661000001.0
2008-09-17 12:35:00,150.14,150.225,150.125,150.215,798499995.0
2008-09-17 12:36:00,150.215,150.275,150.215,150.275,712400000.0
2008-09-17 12:37:00,150.275,150.33,150.275,150.325,1428800002.0
2008-09-17 12:38:00,150.335,150.34,150.26,150.27,689099999.0
2008-09-17 12:39:00,150.27,150.275,150.205,150.205,895000002.0
2008-09-17 12:40:00,150.215,150.265,150.21,150.265,1317699998.0
2008-09-17 12:41:00,150.275,150.285,150.23,150.28,481100000.0
2008-09-17 12:42:00,150.28,150.295,150.255,150.295,601699998.0
2008-09-17 12:43:00,150.3,150.305,150.23,150.23,1721699996.0
2008-09-17 12:44:00,150.23,150.255,150.23,150.255,609300000.0
2008-09-17 12:45:00,150.26,150.27,150.235,150.235,896299996.0
2008-09-17 12:46:00,150.235,150.25,150.185,150.22,450380000.0
2008-09-17 12:47:00,150.22,150.28,150.21,150.265,506400003.0
2008-09-17 12:48:00,150.265,150.29,150.175,150.2,938500002.0
2008-09-17 12:49:00,150.19,150.23,150.17,150.18,985199999.0
2008-09-17 12:50:00,150.17,150.22,150.16,150.18,985199999.0
2008-09-17 12:51:00,150.2,150.21,150.12,150.15,985199999.0
2008-09-17 12:52:00,150.15,150.15,150.11,150.11,911400000.0
2008-09-17 12:53:00,150.105,150.14,150.065,150.14,1400300013.0
2008-09-17 12:54:00,150.145,150.165,150.135,150.15,933299997.0
2008-09-17 12:55:00,150.15,150.175,150.15,150.17,376000000.0
2008-09-17 12:56:00,150.17,150.2,150.155,150.185,872200000.0
2008-09-17 12:57:00,150.19,150.205,150.15,150.205,570199998.0
2008-09-17 12:58:00,150.2,150.295,150.2,150.275,555299998.0
2008-09-17 12:59:00,150.275,150.285,150.21,150.23,450900000.0
2008-09-17 13:00:00,150.215,150.365,150.2,150.35,1250999998.0
2008-09-17 13:01:00,150.35,150.38,150.325,150.36,1127860002.0
2008-09-17 13:02:00,150.36,150.36,150.31,150.335,598800002.0
2008-09-17 13:03:00,150.33,150.395,150.31,150.39,725499998.0
2008-09-17 13:04:00,150.39,150.435,150.385,150.4,1172899997.0
2008-09-17 13:05:00,150.4,150.44,150.35,150.4,1249800005.0
2008-09-17 13:06:00,150.4,150.47,150.4,150.47,1169600000.0
2008-09-17 13:07:00,150.47,150.505,150.47,150.485,721999999.0
2008-09-17 13:08:00,150.485,150.505,150.455,150.5,1064299998.0
2008-09-17 13:09:00,150.495,150.5,150.435,150.45,910200001.0
2008-09-17 13:10:00,150.46,150.475,150.425,150.45,776500001.0
2008-09-17 13:11:00,150.455,150.465,150.4,150.465,871300000.0
2008-09-17 13:12:00,150.47,150.505,150.47,150.5,396100002.0
2008-09-17 13:13:00,150.505,150.64,150.5,150.635,353600001.0
2008-09-17 13:14:00,150.65,150.65,150.6,150.61,557000000.0
2008-09-17 13:15:00,150.61,150.61,150.555,150.56,261500000.0
2008-09-17 13:16:00,150.56,150.62,150.56,150.61,393275000.0
2008-09-17 13:17:00,150.61,150.655,150.58,150.63,653000000.0
2008-09-17 13:18:00,150.625,150.685,150.62,150.66,525100000.0
2008-09-17 13:19:00,150.665,150.68,150.63,150.63,267900000.0
2008-09-17 13:20:00,150.63,150.64,150.56,150.58,332300000.0
2008-09-17 13:21:00,150.58,150.585,150.515,150.515,544199998.0
2008-09-17 13:22:00,150.52,150.56,150.515,150.53,857299999.0
2008-09-17 13:23:00,150.53,150.555,150.49,150.49,370099999.0
2008-09-17 13:24:00,150.49,150.505,150.42,150.44,1097200002.0
2008-09-17 13:25:00,150.43,150.455,150.355,150.4,699600001.0
2008-09-17 13:26:00,150.405,150.445,150.385,150.42,1346400003.0
2008-09-17 13:27:00,150.41,150.485,150.41,150.425,1073499998.0
2008-09-17 13:28:00,150.425,150.43,150.33,150.355,1213399998.0
2008-09-17 13:29:00,150.35,150.35,150.22,150.24,912800000.0
2008-09-17 13:30:00,150.245,150.26,150.18,150.26,912800000.0
2008-09-17 13:31:00,150.265,150.29,150.23,150.25,676880002.0
2008-09-17 13:32:00,150.245,150.31,150.22,150.26,792699999.0
2008-09-17 13:33:00,150.26,150.275,150.22,150.27,906700000.0
2008-09-17 13:34:00,150.27,150.32,150.27,150.305,474999995.0
2008-09-17 13:35:00,150.305,150.32,150.26,150.26,852200003.0
2008-09-17 13:36:00,150.27,150.27,150.185,150.225,1415400004.0
2008-09-17 13:37:00,150.225,150.26,150.205,150.255,411999999.0
2008-09-17 13:38:00,150.245,150.255,150.21,150.225,547999999.0
2008-09-17 13:39:00,150.225,150.23,150.175,150.19,959199998.0
2008-09-17 13:40:00,150.19,150.23,150.19,150.23,986900002.0
2008-09-17 13:41:00,150.23,150.265,150.23,150.26,627300000.0
2008-09-17 13:42:00,150.26,150.275,150.23,150.275,693800003.0
2008-09-17 13:43:00,150.26,150.27,150.235,150.265,834100001.0
2008-09-17 13:44:00,150.265,150.28,150.26,150.28,253199999.0
2008-09-17 13:45:00,150.28,150.33,150.28,150.31,173200000.0
2008-09-17 13:46:00,150.31,150.33,150.3,150.3,242500000.0
2008-09-17 13:47:00,150.3,150.305,150.25,150.3,605200000.0
2008-09-17 13:48:00,150.3,150.31,150.24,150.29,868600002.0
2008-09-17 13:49:00,150.29,150.325,150.225,150.32,1595100011.0
2008-09-17 13:50:00,150.32,150.375,150.31,150.37,497700004.0
2008-09-17 13:51:00,150.37,150.37,150.315,150.37,1090899997.0
2008-09-17 13:52:00,150.37,150.37,150.32,150.33,551100002.0
2008-09-17 13:53:00,150.33,150.405,150.315,150.405,935199998.0
2008-09-17 13:54:00,150.405,150.41,150.39,150.4,1277000004.0
2008-09-17 13:55:00,150.4,150.4,150.33,150.35,1757200002.0
2008-09-17 13:56:00,150.355,150.365,150.24,150.27,1586500018.0
2008-09-17 13:57:00,150.25,150.34,150.25,150.33,991099998.0
2008-09-17 13:58:00,150.33,150.36,150.305,150.345,1034799999.0
2008-09-17 13:59:00,150.35,150.47,150.35,150.45,810300004.0
2008-09-17 14:00:00,150.45,150.45,150.33,150.34,868599978.0
2008-09-17 14:01:00,150.34,150.34,150.285,150.31,645679998.0
2008-09-17 14:02:00,150.31,150.33,150.285,150.3,1563599996.0
2008-09-17 14:03:00,150.3,150.34,150.295,150.32,752399999.0
2008-09-17 14:04:00,150.32,150.32,150.26,150.3,911599998.0
2008-09-17 14:05:00,150.3,150.38,150.29,150.38,534100001.0
2008-09-17 14:06:00,150.38,150.445,150.355,150.415,622899999.0
2008-09-17 14:07:00,150.425,150.45,150.39,150.39,388900000.0
2008-09-17 14:08:00,150.39,150.395,150.3,150.33,1135679999.0
2008-09-17 14:09:00,150.33,150.34,150.3,150.31,504699999.0
2008-09-17 14:10:00,150.31,150.31,150.255,150.28,914900000.0
2008-09-17 14:11:00,150.28,150.29,150.23,150.23,777700000.0
2008-09-17 14:12:00,150.25,150.25,150.17,150.23,485300000.0
2008-09-17 14:13:00,150.23,150.28,150.21,150.275,964900002.0
2008-09-17 14:14:00,150.275,150.275,150.215,150.26,899400000.0
2008-09-17 14:15:00,150.265,150.275,150.22,150.225,417900001.0
2008-09-17 14:16:00,150.225,150.23,150.205,150.215,156599999.0
2008-09-17 14:17:00,150.21,150.22,150.075,150.085,1264059996.0
2008-09-17 14:18:00,150.085,150.085,149.725,149.74,734499999.0
2008-09-17 14:19:00,149.735,149.9,149.735,149.875,512300000.0
2008-09-17 14:20:00,149.87,149.915,149.82,149.83,933800000.0
2008-09-17 14:21:00,149.83,149.87,149.83,149.87,291500000.0
2008-09-17 14:22:00,149.87,149.87,149.79,149.81,631399996.0
2008-09-17 14:23:00,149.81,149.84,149.755,149.76,1104000005.0
2008-09-17 14:24:00,149.77,149.795,149.735,149.775,1487000003.0
2008-09-17 14:25:00,149.775,149.8,149.75,149.78,634400001.0
2008-09-17 14:26:00,149.78,149.78,149.705,149.77,1140000014.0
2008-09-17 14:27:00,149.77,149.78,149.725,149.775,1432000002.0
2008-09-17 14:28:00,149.775,149.78,149.755,149.77,1077600002.0
2008-09-17 14:29:00,149.77,149.77,149.515,149.525,709400002.0
2008-09-17 14:30:00,149.52,149.66,149.52,149.64,1262900001.0
2008-09-17 14:31:00,149.64,149.725,149.63,149.72,1838800016.0
2008-09-17 14:32:00,149.72,149.785,149.72,149.785,1226100002.0
2008-09-17 14:33:00,149.785,149.8,149.72,149.72,772999999.0
2008-09-17 14:34:00,149.74,149.74,149.54,149.54,1174570001.0
2008-09-17 14:35:00,149.53,149.635,149.49,149.61,984700000.0
2008-09-17 14:36:00,149.61,149.655,149.53,149.58,893599999.0
2008-09-17 14:37:00,149.58,149.635,149.565,149.62,1025700001.0
2008-09-17 14:38:00,149.62,149.62,149.46,149.6,898900000.0
2008-09-17 14:39:00,149.6,149.615,149.32,149.355,922600000.0
2008-09-17 14:40:00,149.36,149.365,149.14,149.14,983100000.0
2008-09-17 14:41:00,149.14,149.21,149.105,149.2,1184800001.0
2008-09-17 14:42:00,149.21,149.27,149.16,149.25,1200700003.0
2008-09-17 14:43:00,149.25,149.26,149.14,149.14,963300000.0
2008-09-17 14:44:00,149.14,149.295,149.135,149.29,876399998.0
2008-09-17 14:45:00,149.3,149.35,149.28,149.335,825900002.0
2008-09-17 14:46:00,149.335,149.34,149.29,149.315,670000002.0
2008-09-17 14:47:00,149.315,149.44,149.3,149.435,406400000.0
2008-09-17 14:48:00,149.435,149.465,149.43,149.44,685599999.0
2008-09-17 14:49:00,149.44,149.48,149.385,149.395,780200001.0
2008-09-17 14:50:00,149.395,149.405,149.345,149.35,716000000.0
2008-09-17 14:51:00,149.35,149.35,149.26,149.345,876300000.0
2008-09-17 14:52:00,149.345,149.58,149.345,149.58,740800000.0
2008-09-17 14:53:00,149.6,149.605,149.47,149.495,1215900004.0
2008-09-17 14:54:00,149.495,149.55,149.47,149.545,995700002.0
2008-09-17 14:55:00,149.545,149.615,149.495,149.5,1052500000.0
2008-09-17 14:56:00,149.5,149.5,149.4,149.42,952600007.0
2008-09-17 14:57:00,149.425,149.425,149.36,149.36,1136099993.0
2008-09-17 14:58:00,149.355,149.385,149.3,149.37,1370499995.0
2008-09-17 14:59:00,149.375,149.385,149.25,149.25,838699996.0
2008-09-17 15:00:00,149.27,149.39,149.25,149.305,1021899999.0
2008-09-17 15:01:00,149.305,149.39,149.305,149.315,1040999996.0
2008-09-17 15:02:00,149.315,149.335,149.245,149.245,1673800002.0
2008-09-17 15:03:00,149.24,149.3,149.215,149.225,1560399998.0
2008-09-17 15:04:00,149.225,149.31,149.225,149.29,844399999.0
2008-09-17 15:05:00,149.29,149.38,149.29,149.3,1293000000.0
2008-09-17 15:06:00,149.3,149.345,149.22,149.265,1075899997.0
2008-09-17 15:07:00,149.265,149.275,149.135,149.155,883200000.0
2008-09-17 15:08:00,149.155,149.21,149.15,149.185,1442100000.0
2008-09-17 15:09:00,149.18,149.23,149.18,149.215,919100001.0
2008-09-17 15:10:00,149.22,149.25,149.135,149.14,1018400003.0
2008-09-17 15:11:00,149.14,149.16,149.07,149.125,1481400004.0
2008-09-17 15:12:00,149.125,149.16,149.115,149.12,1261700003.0
2008-09-17 15:13:00,149.125,149.145,149.05,149.075,368299999.0
2008-09-17 15:14:00,149.08,149.125,148.94,148.94,1262200001.0
2008-09-17 15:15:00,148.94,148.94,148.815,148.83,1119900002.0
2008-09-17 15:16:00,148.83,148.86,148.775,148.805,803900001.0
2008-09-17 15:17:00,148.8,148.835,148.76,148.835,981200001.0
2008-09-17 15:18:00,148.845,148.88,148.8,148.88,1086300001.0
2008-09-17 15:19:00,148.88,148.96,148.845,148.945,949199999.0
2008-09-17 15:20:00,148.945,148.95,148.87,148.925,677999998.0
2008-09-17 15:21:00,148.92,148.98,148.915,148.96,768099999.0
2008-09-17 15:22:00,148.96,148.99,148.78,148.78,1109800001.0
2008-09-17 15:23:00,148.745,148.84,148.74,148.785,1032700001.0
2008-09-17 15:24:00,148.785,148.815,148.695,148.81,1189500003.0
2008-09-17 15:25:00,148.81,148.835,148.785,148.835,708700000.0
2008-09-17 15:26:00,148.84,148.915,148.82,148.9,923999998.0
2008-09-17 15:27:00,148.9,148.905,148.795,148.835,746200000.0
2008-09-17 15:28:00,148.83,148.925,148.8,148.8,756375001.0
2008-09-17 15:29:00,148.8,148.86,148.77,148.79,1600999995.0
2008-09-17 15:30:00,148.78,148.94,148.78,148.94,1645200002.0
2008-09-17 15:31:00,148.94,148.94,148.82,148.835,1256600004.0
2008-09-17 15:32:00,148.835,148.835,148.715,148.72,913200000.0
2008-09-17 15:33:00,148.72,148.74,148.59,148.62,931099999.0
2008-09-17 15:34:00,148.625,148.66,148.56,148.645,987700002.0
2008-09-17 15:35:00,148.65,148.65,148.49,148.495,771700000.0
2008-09-17 15:36:00,148.51,148.73,148.5,148.73,537300000.0
2008-09-17 15:37:00,148.74,148.825,148.72,148.74,511600000.0
2008-09-17 15:38:00,148.74,148.74,148.55,148.705,851400003.0
2008-09-17 15:39:00,148.705,148.795,148.655,148.79,993800001.0
2008-09-17 15:40:00,148.79,148.86,148.76,148.86,861299999.0
2008-09-17 15:41:00,148.86,149.115,148.86,149.11,1298600008.0
2008-09-17 15:42:00,149.105,149.395,149.105,149.275,1314400001.0
2008-09-17 15:43:00,149.27,149.47,149.26,149.46,1242299999.0
2008-09-17 15:44:00,149.47,149.62,149.405,149.41,959500004.0
2008-09-17 15:45:00,149.41,149.41,149.285,149.3,849600002.0
2008-09-17 15:46:00,149.3,149.305,149.105,149.27,695900001.0
2008-09-17 15:47:00,149.28,149.315,149.17,149.255,671600000.0
2008-09-17 15:48:00,149.27,149.355,149.155,149.34,1517400011.0
2008-09-17 15:49:00,149.34,149.36,149.195,149.35,1508400003.0
2008-09-17 15:50:00,149.345,149.365,149.19,149.22,882899999.0
2008-09-17 15:51:00,149.22,149.27,149.18,149.195,919300001.0
2008-09-17 15:52:00,149.19,149.25,149.19,149.22,716700000.0
2008-09-17 15:53:00,149.22,149.31,149.205,149.225,1062200003.0
2008-09-17 15:54:00,149.225,149.425,149.225,149.41,1484199999.0
2008-09-17 15:55:00,149.415,149.44,149.295,149.36,1251400004.0
2008-09-17 15:56:00,149.36,149.485,149.36,149.4,652600002.0
2008-09-17 15:57:00,149.395,149.45,149.32,149.34,926200003.0
2008-09-17 15:58:00,149.34,149.36,149.245,149.32,620049999.0
2008-09-17 15:59:00,149.32,149.43,149.285,149.285,933999996.0
2008-09-17 16:00:00,149.29,149.68,149.29,149.48,889600000.0
2008-09-17 16:01:00,149.47,149.48,149.275,149.335,1004999998.0
2008-09-17 16:02:00,149.35,149.415,149.32,149.34,1240600002.0
2008-09-17 16:03:00,149.34,149.48,149.34,149.45,1407600001.0
2008-09-17 16:04:00,149.45,149.465,149.31,149.34,866400000.0
2008-09-17 16:05:00,149.34,149.34,149.255,149.33,1517999996.0
2008-09-17 16:06:00,149.33,149.4,149.31,149.31,1065500000.0
2008-09-17 16:07:00,149.315,149.47,149.3,149.415,708400002.0
2008-09-17 16:08:00,149.415,149.53,149.405,149.48,1431899971.0
2008-09-17 16:09:00,149.45,149.48,149.355,149.435,726900000.0
2008-09-17 16:10:00,149.44,149.46,149.335,149.34,860800000.0
2008-09-17 16:11:00,149.34,149.4,149.295,149.3,760200000.0
2008-09-17 16:12:00,149.3,149.395,149.29,149.355,710800000.0
2008-09-17 16:13:00,149.355,149.365,149.295,149.295,738200000.0
2008-09-17 16:14:00,149.295,149.365,149.25,149.34,944299998.0
2008-09-17 16:15:00,149.35,149.46,149.33,149.45,1327600002.0
2008-09-17 16:16:00,149.445,149.445,149.305,149.36,1371800027.0
2008-09-17 16:17:00,149.36,149.415,149.34,149.4,1595200003.0
2008-09-17 16:18:00,149.4,149.5,149.3,149.3,877299992.0
2008-09-17 16:19:00,149.32,149.38,149.215,149.37,1061900000.0
2008-09-17 16:20:00,149.335,149.37,149.225,149.275,765000000.0
2008-09-17 16:21:00,149.285,149.32,149.215,149.22,924000001.0
2008-09-17 16:22:00,149.21,149.22,149.17,149.2,1050600002.0
2008-09-17 16:23:00,149.2,149.225,149.08,149.095,755200000.0
2008-09-17 16:24:00,149.095,149.095,148.88,148.93,976300000.0
2008-09-17 16:25:00,148.93,148.93,148.76,148.825,670199999.0
2008-09-17 16:26:00,148.82,148.82,148.705,148.755,1187800006.0
2008-09-17 16:27:00,148.755,148.82,148.745,148.8,965199998.0
2008-09-17 16:28:00,148.795,148.815,148.74,148.75,984699999.0
2008-09-17 16:29:00,148.75,148.78,148.65,148.65,530400000.0
2008-09-17 16:30:00,148.665,148.735,148.66,148.735,1104700000.0
2008-09-17 16:31:00,148.72,148.81,148.715,148.765,772099998.0
2008-09-17 16:32:00,148.76,148.8,148.65,148.685,716400001.0
2008-09-17 16:33:00,148.685,148.775,148.65,148.775,566800000.0
2008-09-17 16:34:00,148.775,148.795,148.71,148.73,851799999.0
2008-09-17 16:35:00,148.73,148.775,148.66,148.67,932100001.0
2008-09-17 16:36:00,148.67,148.67,148.5,148.525,518200001.0
2008-09-17 16:37:00,148.535,148.63,148.52,148.56,855199997.0
2008-09-17 16:38:00,148.555,148.575,148.515,148.555,304800000.0
2008-09-17 16:39:00,148.555,148.63,148.535,148.61,495000001.0
2008-09-17 16:40:00,148.61,148.615,148.52,148.565,841900001.0
2008-09-17 16:41:00,148.575,148.58,148.535,148.56,640500000.0
2008-09-17 16:42:00,148.56,148.69,148.535,148.68,1015200001.0
2008-09-17 16:43:00,148.68,148.705,148.63,148.695,650100000.0
2008-09-17 16:44:00,148.69,148.785,148.68,148.76,803999999.0
2008-09-17 16:45:00,148.76,148.79,148.65,148.65,548000000.0
2008-09-17 16:46:00,148.675,148.675,148.605,148.61,1039000003.0
2008-09-17 16:47:00,148.61,148.705,148.6,148.705,595000000.0
2008-09-17 16:48:00,148.705,148.705,148.595,148.62,950200001.0
2008-09-17 16:49:00,148.62,148.745,148.62,148.695,716299996.0
2008-09-17 16:50:00,148.69,148.705,148.52,148.56,770999997.0
2008-09-17 16:51:00,148.56,148.615,148.55,148.59,632299998.0
2008-09-17 16:52:00,148.585,148.63,148.565,148.615,1121200033.0
2008-09-17 16:53:00,148.615,148.625,148.58,148.58,770000001.0
2008-09-17 16:54:00,148.58,148.68,148.56,148.66,712600001.0
2008-09-17 16:55:00,148.66,148.67,148.545,148.66,663800001.0
2008-09-17 16:56:00,148.66,148.695,148.62,148.685,574500002.0
2008-09-17 16:57:00,148.68,148.69,148.58,148.59,1279099999.0
2008-09-17 16:58:00,148.59,148.6,148.54,148.545,730100002.0
2008-09-17 16:59:00,148.545,148.65,148.545,148.645,943500001.0
2008-09-17 17:00:00,148.64,148.695,148.62,148.65,766200001.0
2008-09-17 17:01:00,148.65,148.65,148.56,148.64,833600000.0
2008-09-17 17:02:00,148.64,148.67,148.6,148.62,900500000.0
2008-09-17 17:03:00,148.63,148.655,148.585,148.61,764400001.0
2008-09-17 17:04:00,148.6,148.615,148.56,148.56,798599999.0
2008-09-17 17:05:00,148.57,148.61,148.55,148.56,585000001.0
2008-09-17 17:06:00,148.55,148.58,148.505,148.53,585000001.0
2008-09-17 17:07:00,148.52,148.54,148.47,148.47,550200000.0
2008-09-17 17:08:00,148.475,148.475,148.22,148.22,1036900004.0
2008-09-17 17:09:00,148.22,148.34,148.22,148.24,1001600000.0
2008-09-17 17:10:00,148.23,148.305,148.205,148.23,798200000.0
2008-09-17 17:11:00,148.23,148.23,148.075,148.1,1021199998.0
2008-09-17 17:12:00,148.1,148.12,147.94,148.025,707600000.0
2008-09-17 17:13:00,148.025,148.59,148.025,148.525,523400000.0
2008-09-17 17:14:00,148.525,148.595,148.41,148.425,693299999.0
2008-09-17 17:15:00,148.425,148.43,148.36,148.42,804900001.0
2008-09-17 17:16:00,148.42,148.46,148.375,148.4,757399998.0
2008-09-17 17:17:00,148.39,148.39,148.34,148.39,790000001.0
2008-09-17 17:18:00,148.39,148.5,148.355,148.41,393400000.0
2008-09-17 17:19:00,148.41,148.41,148.15,148.16,713699998.0
2008-09-17 17:20:00,148.16,148.165,148.055,148.165,1082499999.0
2008-09-17 17:21:00,148.165,148.23,148.045,148.06,1007700001.0
2008-09-17 17:22:00,148.02,148.02,147.92,147.96,755399999.0
2008-09-17 17:23:00,147.965,148.08,147.955,148.08,568700000.0
2008-09-17 17:24:00,148.08,148.19,148.035,148.18,833100002.0
2008-09-17 17:25:00,148.18,148.18,148.025,148.075,1065799998.0
2008-09-17 17:26:00,148.08,148.12,148.02,148.04,1162300000.0
2008-09-17 17:27:00,148.05,148.06,147.955,148.03,1040199999.0
2008-09-17 17:28:00,148.03,148.03,147.755,147.765,1226699997.0
2008-09-17 17:29:00,147.765,147.81,147.68,147.805,1407600004.0
2008-09-17 17:30:00,147.8,147.86,147.675,147.685,1319800003.0
2008-09-17 17:31:00,147.69,147.8,147.685,147.685,1725499992.0
2008-09-17 17:32:00,147.695,147.835,147.68,147.8,1922200002.0
2008-09-17 17:33:00,147.8,147.88,147.8,147.87,1036300001.0
2008-09-17 17:34:00,147.88,147.95,147.86,147.86,1171500005.0
2008-09-17 17:35:00,147.865,147.98,147.805,147.88,1378299999.0
2008-09-17 17:36:00,147.88,148.065,147.87,148.065,1096600000.0
2008-09-17 17:37:00,148.065,148.095,147.9,147.96,1489800000.0
2008-09-17 17:38:00,147.96,148.04,147.93,148.025,908199998.0
2008-09-17 17:39:00,148.025,148.185,148.015,148.18,762000000.0
2008-09-17 17:40:00,148.175,148.215,148.08,148.12,928099997.0
2008-09-17 17:41:00,148.125,148.125,147.945,147.995,1398400001.0
2008-09-17 17:42:00,147.995,148.135,147.99,148.09,993300001.0
2008-09-17 17:43:00,148.09,148.105,147.99,148.03,1598100020.0
2008-09-17 17:44:00,148.03,148.06,148.0,148.05,1252800005.0
2008-09-17 17:45:00,148.055,148.2,148.025,148.05,1439299999.0
2008-09-17 17:46:00,148.05,148.165,147.98,148.16,979200000.0
2008-09-17 17:47:00,148.165,148.235,148.145,148.16,1759700005.0
2008-09-17 17:48:00,148.16,148.175,148.075,148.13,1341600001.0
2008-09-17 17:49:00,148.13,148.155,148.065,148.13,1577800009.0
2008-09-17 17:50:00,148.105,148.11,147.98,148.02,1167500002.0
2008-09-17 17:51:00,148.02,148.02,147.85,147.85,992799996.0
2008-09-17 17:52:00,147.86,147.915,147.845,147.87,1580700004.0
2008-09-17 17:53:00,147.865,147.975,147.82,147.82,1267600001.0
2008-09-17 17:54:00,147.835,148.015,147.835,147.97,1319600002.0
2008-09-17 17:55:00,147.97,147.98,147.88,147.96,1278400011.0
2008-09-17 17:56:00,147.96,147.96,147.915,147.94,1832499999.0
2008-09-17 17:57:00,147.94,147.99,147.93,147.96,992200002.0
2008-09-17 17:58:00,147.96,147.97,147.89,147.92,862000000.0
2008-09-17 17:59:00,147.92,147.96,147.89,147.96,747300002.0
2008-09-17 18:00:00,147.96,147.96,147.91,147.93,887899964.0
2008-09-17 18:01:00,147.935,147.96,147.79,147.81,1375799984.0
2008-09-17 18:02:00,147.81,147.81,147.71,147.735,618300000.0
2008-09-17 18:03:00,147.735,147.735,147.6,147.62,1175199998.0
2008-09-17 18:04:00,147.625,147.64,147.545,147.555,980099999.0
2008-09-17 18:05:00,147.555,147.57,147.505,147.55,1007400000.0
2008-09-17 18:06:00,147.55,147.61,147.505,147.61,1531199998.0
2008-09-17 18:07:00,147.61,147.65,147.55,147.58,1481599999.0
2008-09-17 18:08:00,147.58,147.63,147.58,147.63,720299996.0
2008-09-17 18:09:00,147.63,147.71,147.605,147.71,1062999999.0
2008-09-17 18:10:00,147.71,147.745,147.71,147.73,625899994.0
2008-09-17 18:11:00,147.73,147.765,147.73,147.75,428400002.0
2008-09-17 18:12:00,147.75,147.8,147.69,147.8,1324299992.0
2008-09-17 18:13:00,147.8,147.81,147.74,147.805,705199996.0
2008-09-17 18:14:00,147.805,147.925,147.8,147.915,857599999.0
2008-09-17 18:15:00,147.92,148.0,147.92,148.0,1280299997.0
2008-09-17 18:16:00,148.0,148.045,147.975,147.975,810400000.0
2008-09-17 18:17:00,147.99,147.99,147.91,147.91,837600000.0
2008-09-17 18:18:00,147.93,147.93,147.805,147.83,857899997.0
2008-09-17 18:19:00,147.82,147.86,147.7,147.86,744500000.0
2008-09-17 18:20:00,147.86,147.965,147.85,147.96,733100000.0
2008-09-17 18:21:00,147.96,148.035,147.96,148.03,719399999.0
2008-09-17 18:22:00,148.03,148.035,148.01,148.025,307100000.0
2008-09-17 18:23:00,148.03,148.03,147.98,147.985,655100000.0
2008-09-17 18:24:00,147.99,148.05,147.98,148.015,464200000.0
2008-09-17 18:25:00,148.015,148.015,147.895,147.95,658300001.0
2008-09-17 18:26:00,147.945,147.975,147.91,147.97,454100000.0
2008-09-17 18:27:00,147.97,147.98,147.845,147.88,680799999.0
2008-09-17 18:28:00,147.88,147.88,147.68,147.72,1333299998.0
2008-09-17 18:29:00,147.72,147.76,147.675,147.73,900299996.0
2008-09-17 18:30:00,147.73,147.79,147.7,147.7,531999999.0
2008-09-17 18:31:00,147.7,147.805,147.67,147.8,832700000.0
2008-09-17 18:32:00,147.8,147.8,147.73,147.78,914599999.0
2008-09-17 18:33:00,147.805,147.84,147.765,147.82,993399997.0
2008-09-17 18:34:00,147.82,147.83,147.755,147.815,1059599997.0
2008-09-17 18:35:00,147.82,147.96,147.82,147.94,879300000.0
2008-09-17 18:36:00,147.94,147.95,147.89,147.94,715599998.0
2008-09-17 18:37:00,147.94,147.99,147.92,147.95,841800011.0
2008-09-17 18:38:00,147.97,148.0,147.95,147.99,761900000.0
2008-09-17 18:39:00,147.99,148.035,147.98,148.02,1388699990.0
2008-09-17 18:40:00,148.02,148.07,147.98,148.06,685500001.0
2008-09-17 18:41:00,148.06,148.085,148.055,148.07,822199993.0
2008-09-17 18:42:00,148.07,148.14,148.02,148.14,1130799960.0
2008-09-17 18:43:00,148.135,148.25,148.13,148.25,1191599990.0
2008-09-17 18:44:00,148.26,148.26,148.23,148.23,1598499996.0
2008-09-17 18:45:00,148.25,148.26,148.17,148.25,1598499996.0
2008-09-17 18:46:00,148.25,148.335,148.225,148.33,511999998.0
2008-09-17 18:47:00,148.33,148.425,148.33,148.34,738600000.0
2008-09-17 18:48:00,148.34,148.445,148.34,148.445,462200001.0
2008-09-17 18:49:00,148.455,148.495,148.395,148.425,658499999.0
2008-09-17 18:50:00,148.425,148.44,148.265,148.28,810500001.0
2008-09-17 18:51:00,148.28,148.29,148.175,148.175,876100001.0
2008-09-17 18:52:00,148.19,148.27,148.19,148.265,657999997.0
2008-09-17 18:53:00,148.26,148.27,148.2,148.265,876900003.0
2008-09-17 18:54:00,148.27,148.32,148.27,148.32,670100001.0
2008-09-17 18:55:00,148.335,148.505,148.335,148.44,780300002.0
2008-09-17 18:56:00,148.44,148.44,148.385,148.4,1050500000.0
2008-09-17 18:57:00,148.4,148.4,148.26,148.26,1097499999.0
2008-09-17 18:58:00,148.265,148.275,148.18,148.19,959700028.0
2008-09-17 18:59:00,148.18,148.195,148.14,148.17,1080699994.0
2008-09-17 19:00:00,148.17,148.19,148.11,148.12,522800000.0
2008-09-17 19:01:00,148.12,148.145,148.09,148.11,418399997.0
2008-09-17 19:02:00,148.11,148.28,148.11,148.28,509400000.0
2008-09-17 19:03:00,148.295,148.57,148.29,148.57,879299998.0
2008-09-17 19:04:00,148.58,148.62,148.56,148.6,527000002.0
2008-09-17 19:05:00,148.6,148.6,148.45,148.455,444600001.0
2008-09-17 19:06:00,148.475,148.565,148.47,148.51,300100000.0
2008-09-17 19:07:00,148.51,148.535,148.51,148.51,340000000.0
2008-09-17 19:08:00,148.51,148.635,148.51,148.605,511600000.0
2008-09-17 19:09:00,148.61,148.645,148.53,148.61,679899999.0
2008-09-17 19:10:00,148.61,148.65,148.6,148.65,261900000.0
2008-09-17 19:11:00,148.65,148.71,148.605,148.71,585500000.0
2008-09-17 19:12:00,148.71,148.75,148.7,148.72,803599992.0
2008-09-17 19:13:00,148.7,148.745,148.69,148.745,731900002.0
2008-09-17 19:14:00,148.745,148.745,148.61,148.62,1200899996.0
2008-09-17 19:15:00,148.64,148.72,148.615,148.68,772499999.0
2008-09-17 19:16:00,148.68,148.72,148.67,148.705,1444200014.0
2008-09-17 19:17:00,148.705,148.705,148.65,148.69,526500000.0
2008-09-17 19:18:00,148.69,148.8,148.63,148.72,589500000.0
2008-09-17 19:19:00,148.715,148.985,148.715,148.965,530800001.0
2008-09-17 19:20:00,148.975,149.04,148.96,149.01,735000000.0
2008-09-17 19:21:00,149.015,149.16,149.015,149.155,712899996.0
2008-09-17 19:22:00,149.165,149.2,149.055,149.2,1020700002.0
2008-09-17 19:23:00,149.2,149.2,149.045,149.145,614059999.0
2008-09-17 19:24:00,149.14,149.335,149.11,149.33,434820000.0
2008-09-17 19:25:00,149.335,149.36,149.285,149.31,601740000.0
2008-09-17 19:26:00,149.31,149.31,149.165,149.2,627700000.0
2008-09-17 19:27:00,149.2,149.345,149.16,149.33,498499999.0
2008-09-17 19:28:00,149.325,149.35,149.265,149.31,399600000.0
2008-09-17 19:29:00,149.325,149.365,149.285,149.31,869699998.0
2008-09-17 19:30:00,149.32,149.375,149.31,149.36,1259699999.0
2008-09-17 19:31:00,149.36,149.385,149.25,149.25,629599997.0
2008-09-17 19:32:00,149.25,149.36,149.165,149.36,1166899997.0
2008-09-17 19:33:00,149.36,149.36,149.305,149.31,603099995.0
2008-09-17 19:34:00,149.305,149.33,149.225,149.3,338200000.0
2008-09-17 19:35:00,149.275,149.28,149.17,149.19,851999998.0
2008-09-17 19:36:00,149.205,149.21,149.065,149.165,1126700003.0
2008-09-17 19:37:00,149.195,149.25,149.135,149.15,829600000.0
2008-09-17 19:38:00,149.18,149.23,149.115,149.205,850599998.0
2008-09-17 19:39:00,149.215,149.37,149.185,149.365,926600009.0
2008-09-17 19:40:00,149.37,149.4,149.33,149.35,1975499998.0
2008-09-17 19:41:00,149.35,149.46,149.285,149.445,1071299998.0
2008-09-17 19:42:00,149.44,149.57,149.41,149.57,891800002.0
2008-09-17 19:43:00,149.565,149.73,149.565,149.73,625100002.0
2008-09-17 19:44:00,149.73,149.805,149.66,149.66,770700001.0
2008-09-17 19:45:00,149.66,149.7,149.57,149.62,612300000.0
2008-09-17 19:46:00,149.62,149.62,149.44,149.47,933800000.0
2008-09-17 19:47:00,149.48,149.58,149.47,149.58,710400000.0
2008-09-17 19:48:00,149.57,149.57,149.5,149.53,613500000.0
2008-09-17 19:49:00,149.53,149.53,149.4,149.4,822200005.0
2008-09-17 19:50:00,149.425,149.505,149.385,149.46,656999999.0
2008-09-17 19:51:00,149.47,149.585,149.415,149.58,609100003.0
2008-09-17 19:52:00,149.58,149.725,149.58,149.68,950500001.0
2008-09-17 19:53:00,149.68,149.87,149.68,149.83,791199999.0
2008-09-17 19:54:00,149.83,149.85,149.735,149.735,519600000.0
2008-09-17 19:55:00,149.735,149.77,149.665,149.69,494399998.0
2008-09-17 19:56:00,149.68,149.71,149.6,149.64,909199997.0
2008-09-17 19:57:00,149.64,149.795,149.63,149.79,1951899991.0
2008-09-17 19:58:00,149.79,149.82,149.69,149.7,1339500006.0
2008-09-17 19:59:00,149.7,149.76,149.675,149.75,783800000.0
2008-09-17 20:00:00,149.75,150.0,149.7,150.0,1090899997.0
2008-09-17 20:01:00,150.0,150.05,149.885,149.92,1069600001.0
2008-09-17 20:02:00,149.92,150.0,149.84,149.96,736099998.0
2008-09-17 20:03:00,149.96,150.07,149.96,150.07,1324799998.0
2008-09-17 20:04:00,150.07,150.07,149.875,149.9,1116799998.0
2008-09-17 20:05:00,149.9,149.96,149.81,149.84,1234499996.0
2008-09-17 20:06:00,149.84,149.875,149.79,149.83,471900000.0
2008-09-17 20:07:00,149.83,149.83,149.69,149.71,543200001.0
2008-09-17 20:08:00,149.72,149.73,149.645,149.65,574300004.0
2008-09-17 20:09:00,149.65,149.72,149.65,149.72,359100001.0
2008-09-17 20:10:00,149.72,149.86,149.72,149.85,1273099991.0
2008-09-17 20:11:00,149.83,149.86,149.79,149.835,1134000003.0
2008-09-17 20:12:00,149.84,149.92,149.83,149.9,1326999986.0
2008-09-17 20:13:00,149.91,149.91,149.81,149.835,554999995.0
2008-09-17 20:14:00,149.83,149.875,149.75,149.85,1025599997.0
2008-09-17 20:15:00,149.86,149.96,149.855,149.915,735600000.0
2008-09-17 20:16:00,149.915,149.92,149.85,149.88,1730899971.0
2008-09-17 20:17:00,149.88,149.98,149.815,149.96,546199996.0
2008-09-17 20:18:00,149.96,149.97,149.92,149.97,320100000.0
2008-09-17 20:19:00,149.98,150.28,149.98,150.28,631900000.0
2008-09-17 20:20:00,150.28,150.33,150.23,150.24,606499995.0
2008-09-17 20:21:00,150.24,150.24,150.17,150.235,617600006.0
2008-09-17 20:22:00,150.23,150.245,150.16,150.21,641199999.0
2008-09-17 20:23:00,150.18,150.295,150.13,150.28,1061299998.0
2008-09-17 20:24:00,150.28,150.43,150.275,150.43,1084500003.0
2008-09-17 20:25:00,150.43,150.46,150.27,150.33,812099999.0
2008-09-17 20:26:00,150.33,150.335,150.275,150.335,196100000.0
2008-09-17 20:27:00,150.33,150.45,150.32,150.45,990800000.0
2008-09-17 20:28:00,150.425,150.53,150.425,150.5,944100002.0
2008-09-17 20:29:00,150.49,150.53,150.48,150.51,323099998.0
2008-09-17 20:30:00,150.51,150.565,150.51,150.555,457799999.0
2008-09-17 20:31:00,150.56,150.565,150.495,150.51,457200000.0
2008-09-17 20:32:00,150.51,150.55,150.44,150.505,732800000.0
2008-09-17 20:33:00,150.505,150.675,150.505,150.62,706900000.0
2008-09-17 20:34:00,150.625,150.745,150.625,150.725,572499999.0
2008-09-17 20:35:00,150.72,150.79,150.71,150.74,824599988.0
2008-09-17 20:36:00,150.73,150.77,150.63,150.69,1013199987.0
2008-09-17 20:37:00,150.665,150.71,150.66,150.705,671399998.0
2008-09-17 20:38:00,150.71,150.955,150.71,150.915,831999998.0
2008-09-17 20:39:00,150.92,150.955,150.87,150.945,348300000.0
2008-09-17 20:40:00,150.95,150.975,150.84,150.85,516200000.0
2008-09-17 20:41:00,150.85,150.9,150.82,150.83,970799988.0
2008-09-17 20:42:00,150.83,150.87,150.82,150.87,1393700006.0
2008-09-17 20:43:00,150.86,150.92,150.835,150.91,394500003.0
2008-09-17 20:44:00,150.915,150.99,150.91,150.92,1348999998.0
2008-09-17 20:45:00,150.92,150.99,150.915,150.96,453299997.0
2008-09-17 20:46:00,150.96,151.155,150.96,151.12,569199998.0
2008-09-17 20:47:00,151.12,151.18,150.985,151.06,1131299999.0
2008-09-17 20:48:00,151.05,151.06,151.01,151.06,278600000.0
2008-09-17 20:49:00,151.06,151.135,150.99,151.13,737400006.0
2008-09-17 20:50:00,151.13,151.13,150.92,150.96,574900004.0
2008-09-17 20:51:00,150.965,150.995,150.9,150.95,726200000.0
2008-09-17 20:52:00,150.95,150.95,150.88,150.88,906699997.0
2008-09-17 20:53:00,150.88,150.925,150.88,150.905,446399991.0
2008-09-17 20:54:00,150.9,150.955,150.9,150.95,302400000.0
2008-09-17 20:55:00,150.95,150.98,150.94,150.95,181800000.0
2008-09-17 20:56:00,150.95,150.95,150.85,150.91,533500008.0
2008-09-17 20:57:00,150.91,150.92,150.775,150.81,1063599991.0
2008-09-17 20:58:00,150.81,150.91,150.79,150.91,419540000.0
2008-09-17 20:59:00,150.9,151.29,150.9,151.245,768019999.0
2008-09-17 21:00:00,151.25,151.285,151.155,151.2,633400000.0
2008-09-17 21:01:00,151.2,151.2,151.14,151.16,336300001.0
2008-09-17 21:02:00,151.18,151.18,151.065,151.18,501700001.0
2008-09-17 21:03:00,151.18,151.18,151.075,151.12,735400005.0
2008-09-17 21:04:00,151.135,151.19,151.015,151.03,1108600016.0
2008-09-17 21:05:00,151.03,151.05,150.97,150.97,529800000.0
2008-09-17 21:06:00,151.0,151.01,150.87,150.97,408180006.0
2008-09-17 21:07:00,150.97,150.97,150.91,150.95,937099997.0
2008-09-17 21:08:00,150.97,151.015,150.95,151.01,247800000.0
2008-09-17 21:09:00,151.015,151.02,150.855,150.86,450800000.0
2008-09-17 21:10:00,150.855,150.91,150.845,150.86,1351299983.0
2008-09-17 21:11:00,150.86,150.915,150.805,150.85,929999988.0
2008-09-17 21:12:00,150.82,150.865,150.8,150.85,90200000.0
2008-09-17 21:13:00,150.85,150.86,150.755,150.77,466999996.0
2008-09-17 21:14:00,150.77,150.78,150.74,150.74,1388799994.0
2008-09-17 21:15:00,150.74,150.76,150.65,150.76,592659998.0
2008-09-17 21:16:00,150.77,150.77,150.645,150.72,878880001.0
2008-09-17 21:17:00,150.72,150.72,150.58,150.63,995299999.0
2008-09-17 21:18:00,150.63,150.67,150.545,150.65,486039997.0
2008-09-17 21:19:00,150.65,150.65,150.545,150.57,710699992.0
2008-09-17 21:20:00,150.57,150.57,150.4,150.42,863600001.0
2008-09-17 21:21:00,150.41,150.415,150.325,150.415,1227279982.0
2008-09-17 21:22:00,150.415,150.415,150.35,150.395,434799998.0
2008-09-17 21:23:00,150.39,150.4,150.315,150.34,721100000.0
2008-09-17 21:24:00,150.36,150.44,150.36,150.43,718999996.0
2008-09-17 21:25:00,150.43,150.51,150.42,150.5,723200000.0
2008-09-17 21:26:00,150.46,150.53,150.42,150.52,799899994.0
2008-09-17 21:27:00,150.52,150.57,150.475,150.565,799899994.0
2008-09-17 21:28:00,150.56,150.625,150.53,150.61,1157699987.0
2008-09-17 21:29:00,150.62,150.64,150.54,150.55,590160001.0
2008-09-17 21:30:00,150.55,150.55,150.355,150.43,532900000.0
2008-09-17 21:31:00,150.43,150.435,150.33,150.34,1094000047.0
2008-09-17 21:32:00,150.33,150.36,150.145,150.145,1139999995.0
2008-09-17 21:33:00,150.13,150.26,150.125,150.185,275400000.0
2008-09-17 21:34:00,150.19,150.24,150.19,150.22,247399999.0
2008-09-17 21:35:00,150.23,150.23,150.115,150.13,574400001.0
2008-09-17 21:36:00,150.13,150.165,150.095,150.13,1272999976.0
2008-09-17 21:37:00,150.13,150.13,149.91,149.98,396200000.0
2008-09-17 21:38:00,149.95,149.98,149.915,149.935,437500000.0
2008-09-17 21:39:00,149.94,150.05,149.935,150.03,488399997.0
2008-09-17 21:40:00,150.03,150.11,150.01,150.11,1073199997.0
2008-09-17 21:41:00,150.135,150.235,150.135,150.195,1582100009.0
2008-09-17 21:42:00,150.2,150.295,150.2,150.28,418899999.0
2008-09-17 21:43:00,150.28,150.315,150.255,150.3,769700000.0
2008-09-17 21:44:00,150.27,150.31,150.22,150.26,924600000.0
2008-09-17 21:45:00,150.27,150.27,150.25,150.26,748599993.0
2008-09-17 21:46:00,150.26,150.315,150.26,150.3,851699999.0
2008-09-17 21:47:00,150.3,150.335,150.205,150.22,888000001.0
2008-09-17 21:48:00,150.22,150.265,150.215,150.25,569579999.0
2008-09-17 21:49:00,150.25,150.335,150.24,150.31,1334299946.0
2008-09-17 21:50:00,150.31,150.315,150.22,150.22,917299961.0
2008-09-17 21:51:00,150.23,150.28,150.19,150.2,452099995.0
2008-09-17 21:52:00,150.2,150.35,150.2,150.345,901019995.0
2008-09-17 21:53:00,150.33,150.45,150.32,150.43,640360007.0
2008-09-17 21:54:00,150.43,150.44,150.405,150.41,467400015.0
2008-09-17 21:55:00,150.41,150.41,150.345,150.36,395300000.0
2008-09-17 21:56:00,150.36,150.475,150.36,150.465,388080000.0
2008-09-17 21:57:00,150.46,150.46,150.38,150.39,241000000.0
2008-09-17 21:58:00,150.39,150.46,150.39,150.44,777799986.0
2008-09-17 21:59:00,150.445,150.445,150.335,150.41,701300000.0
2008-09-17 22:00:00,150.41,150.425,150.215,150.335,959560001.0
2008-09-17 22:01:00,150.34,150.47,150.34,150.37,920299999.0
2008-09-17 22:02:00,150.37,150.465,150.37,150.45,373580000.0
2008-09-17 22:03:00,150.365,150.525,150.365,150.455,486540001.0
2008-09-17 22:04:00,150.47,150.47,150.395,150.41,146400000.0
2008-09-17 22:05:00,150.37,150.455,150.37,150.45,188999999.0
2008-09-17 22:06:00,150.44,150.5,150.435,150.45,250000000.0
2008-09-17 22:07:00,150.45,150.51,150.42,150.51,227400000.0
2008-09-17 22:08:00,150.51,150.51,150.47,150.51,190600000.0
2008-09-17 22:09:00,150.495,150.495,150.425,150.45,173200000.0
2008-09-17 22:10:00,150.45,150.45,150.365,150.38,181100000.0
2008-09-17 22:11:00,150.38,150.38,150.32,150.34,415299999.0
2008-09-17 22:12:00,150.33,150.33,150.255,150.31,333600000.0
2008-09-17 22:13:00,150.31,150.41,150.31,150.41,275640000.0
2008-09-17 22:14:00,150.41,150.42,150.29,150.29,591200004.0
2008-09-17 22:15:00,150.275,150.35,150.275,150.31,287500000.0
2008-09-17 22:16:00,150.31,150.34,150.28,150.34,613000002.0
2008-09-17 22:17:00,150.34,150.34,150.3,150.31,83600000.0
2008-09-17 22:18:00,150.31,150.34,150.31,150.34,210600000.0
2008-09-17 22:19:00,150.34,150.34,150.295,150.295,149600000.0
2008-09-17 22:20:00,150.3,150.3,150.09,150.18,1020699998.0
2008-09-17 22:21:00,150.16,150.17,150.09,150.09,503600009.0
2008-09-17 22:22:00,150.085,150.105,150.03,150.03,538000003.0
2008-09-17 22:23:00,150.05,150.05,150.01,150.01,798799986.0
2008-09-17 22:24:00,150.01,150.02,149.94,149.95,978200012.0
2008-09-17 22:25:00,149.95,149.965,149.93,149.94,400199999.0
2008-09-17 22:26:00,149.95,149.955,149.94,149.94,436999993.0
2008-09-17 22:27:00,149.94,149.94,149.8,149.8,543000000.0
2008-09-17 22:28:00,149.8,149.835,149.79,149.79,404000003.0
2008-09-17 22:29:00,149.82,149.835,149.77,149.81,744000006.0
2008-09-17 22:30:00,149.81,149.81,149.71,149.755,818800000.0
2008-09-17 22:31:00,149.765,149.795,149.73,149.785,929000000.0
2008-09-17 22:32:00,149.785,149.865,149.785,149.865,780199995.0
2008-09-17 22:33:00,149.86,150.08,149.86,150.075,450500001.0
2008-09-17 22:34:00,150.07,150.08,149.97,150.075,388400010.0
2008-09-17 22:35:00,150.075,150.08,149.945,150.01,934400011.0
2008-09-17 22:36:00,150.01,150.02,149.935,149.97,1475600009.0
2008-09-17 22:37:00,149.97,149.97,149.81,149.87,439500001.0
2008-09-17 22:38:00,149.87,149.88,149.79,149.88,210000000.0
2008-09-17 22:39:00,149.88,149.925,149.855,149.86,383400001.0
2008-09-17 22:40:00,149.86,149.875,149.84,149.84,201600000.0
2008-09-17 22:41:00,149.855,149.925,149.845,149.9,750399989.0
2008-09-17 22:42:00,149.905,149.915,149.9,149.9,275999985.0
2008-09-17 22:43:00,149.91,149.955,149.91,149.94,353200001.0
2008-09-17 22:44:00,149.945,149.945,149.875,149.885,960200008.0
2008-09-17 22:45:00,149.9,149.905,149.87,149.89,307400000.0
2008-09-17 22:46:00,149.89,149.925,149.89,149.895,135799999.0
2008-09-17 22:47:00,149.89,149.9,149.83,149.83,125200000.0
2008-09-17 22:48:00,149.85,149.85,149.82,149.83,217600000.0
2008-09-17 22:49:00,149.83,149.84,149.74,149.74,467400001.0
2008-09-17 22:50:00,149.74,149.77,149.735,149.77,136200000.0
2008-09-17 22:51:00,149.77,149.8,149.75,149.795,375000000.0
2008-09-17 22:52:00,149.8,149.805,149.78,149.79,432400000.0
2008-09-17 22:53:00,149.79,149.79,149.75,149.75,293400000.0
2008-09-17 22:54:00,149.75,149.79,149.74,149.78,671999999.0
2008-09-17 22:55:00,149.76,149.78,149.685,149.73,1142200011.0
2008-09-17 22:56:00,149.74,149.81,149.73,149.8,243100000.0
2008-09-17 22:57:00,149.795,149.915,149.795,149.915,98400000.0
2008-09-17 22:58:00,149.9,149.905,149.84,149.905,364000000.0
2008-09-17 22:59:00,149.915,149.915,149.89,149.905,405000000.0
2008-09-17 23:00:00,149.91,149.91,149.795,149.81,650099998.0
2008-09-17 23:01:00,149.81,149.87,149.81,149.85,176300000.0
2008-09-17 23:02:00,149.85,149.85,149.795,149.81,271400000.0
2008-09-17 23:03:00,149.81,149.855,149.795,149.81,505600000.0
2008-09-17 23:04:00,149.81,149.865,149.68,149.68,385900000.0
2008-09-17 23:05:00,149.69,149.69,149.69,149.69,37800000.0
2008-09-17 23:06:00,149.7,149.7,149.7,149.7,25200000.0
2008-09-17 23:07:00,149.7,149.7,149.7,149.7,36000000.0
2008-09-17 23:08:00,149.68,149.69,149.62,149.67,498299998.0
2008-09-17 23:09:00,149.67,149.67,149.49,149.49,270600001.0
2008-09-17 23:10:00,149.49,149.49,149.21,149.21,1036000000.0
2008-09-17 23:11:00,149.14,149.22,149.05,149.15,522100000.0
2008-09-17 23:12:00,149.16,149.24,149.1,149.23,290600000.0
2008-09-17 23:13:00,149.22,149.3,149.17,149.25,325700000.0
2008-09-17 23:14:00,149.25,149.36,149.25,149.36,200200000.0
2008-09-17 23:15:00,149.375,149.395,149.335,149.36,143600000.0
2008-09-17 23:16:00,149.37,149.42,149.36,149.39,92900000.0
2008-09-17 23:17:00,149.395,149.415,149.39,149.41,55600000.0
2008-09-17 23:18:00,149.41,149.41,149.41,149.41,23000000.0
2008-09-17 23:19:00,149.41,149.41,149.345,149.4,84400000.0
2008-09-17 23:20:00,149.4,149.42,149.24,149.295,100900000.0
2008-09-17 23:21:00,149.295,149.31,149.27,149.275,225300000.0
2008-09-17 23:22:00,149.275,149.28,149.205,149.225,95700000.0
2008-09-17 23:23:00,149.225,149.23,149.2,149.2,27000000.0
2008-09-17 23:24:00,149.2,149.22,149.07,149.1,120400000.0
2008-09-17 23:25:00,149.1,149.165,149.08,149.08,233900000.0
2008-09-17 23:26:00,149.065,149.115,149.06,149.11,154700000.0
2008-09-17 23:27:00,149.12,149.19,149.085,149.145,284400000.0
2008-09-17 23:28:00,149.15,149.18,149.13,149.17,246400000.0
2008-09-17 23:29:00,149.17,149.18,148.98,149.07,187400000.0
2008-09-17 23:30:00,149.045,149.05,148.955,148.98,201300000.0
2008-09-17 23:31:00,148.98,149.02,148.98,149.01,177000000.0
2008-09-17 23:32:00,149.01,149.01,149.01,149.01,129600000.0
2008-09-17 23:33:00,149.01,149.02,148.98,149.0,259800000.0
2008-09-17 23:34:00,148.975,149.125,148.975,149.125,150500000.0
2008-09-17 23:35:00,149.135,149.135,149.11,149.13,96100000.0
2008-09-17 23:36:00,149.115,149.15,149.08,149.135,146400000.0
2008-09-17 23:37:00,149.14,149.185,149.1,149.145,154800000.0
2008-09-17 23:38:00,149.15,149.195,149.15,149.18,28300000.0
2008-09-17 23:39:00,149.155,149.425,149.155,149.425,116700000.0
2008-09-17 23:40:00,149.425,149.585,149.425,149.585,93200000.0
2008-09-17 23:41:00,149.585,149.645,149.565,149.61,228400000.0
2008-09-17 23:42:00,149.615,149.685,149.615,149.66,170500000.0
2008-09-17 23:43:00,149.605,149.62,149.555,149.555,31400000.0
2008-09-17 23:44:00,149.52,149.56,149.37,149.49,125200000.0
2008-09-17 23:45:00,149.47,149.53,149.47,149.505,103800000.0
2008-09-17 23:46:00,149.51,149.52,149.49,149.49,20800000.0
2008-09-17 23:47:00,149.49,149.49,149.49,149.49,5000000.0
2008-09-17 23:48:00,149.49,149.49,149.49,149.49,9000000.0
2008-09-17 23:49:00,149.49,149.49,149.355,149.38,157900000.0
2008-09-17 23:50:00,149.38,149.395,149.38,149.395,52400000.0
2008-09-17 23:51:00,149.395,149.425,149.38,149.425,235400001.0
2008-09-17 23:52:00,149.435,149.44,149.39,149.44,90600000.0
2008-09-17 23:53:00,149.45,149.49,149.395,149.49,182099998.0
2008-09-17 23:54:00,149.485,149.51,149.465,149.49,292800000.0
2008-09-17 23:55:00,149.485,149.495,149.48,149.48,1419899950.0
2008-09-17 23:56:00,149.48,149.5,149.465,149.465,122699998.0
2008-09-17 23:57:00,149.465,149.465,149.45,149.45,48000000.0
2008-09-17 23:58:00,149.45,149.46,149.435,149.44,128400000.0
2008-09-17 23:59:00,149.445,149.455,149.425,149.44,56800000.0
2008-09-18 00:00:00,149.43,149.495,149.425,149.48,247600004.0
2008-09-18 00:01:00,149.485,149.49,149.48,149.48,11400000.0
2008-09-18 00:02:00,149.49,149.5,149.48,149.49,66700000.0
2008-09-18 00:03:00,149.48,149.525,149.48,149.525,66700000.0
2008-09-18 00:04:00,149.53,149.64,149.53,149.64,109700000.0
2008-09-18 00:05:00,149.64,149.67,149.585,149.655,65000000.0
2008-09-18 00:06:00,149.665,149.67,149.65,149.65,25800000.0
2008-09-18 00:07:00,149.65,149.71,149.635,149.68,77200000.0
2008-09-18 00:08:00,149.68,149.69,149.67,149.675,70600000.0
2008-09-18 00:09:00,149.675,149.68,149.66,149.68,71400000.0
2008-09-18 00:10:00,149.675,149.675,149.67,149.67,39600000.0
2008-09-18 00:11:00,149.67,149.675,149.67,149.675,6400000.0
2008-09-18 00:12:00,149.675,149.675,149.675,149.675,31400000.0
2008-09-18 00:13:00,149.67,149.675,149.67,149.675,14200000.0
2008-09-18 00:14:00,149.67,149.675,149.67,149.675,5800000.0
2008-09-18 00:15:00,149.675,149.68,149.675,149.68,29600000.0
2008-09-18 00:16:00,149.68,149.68,149.675,149.675,3400000.0
2008-09-18 00:17:00,149.68,149.685,149.67,149.675,72600000.0
2008-09-18 00:18:00,149.68,149.68,149.67,149.67,141400001.0
2008-09-18 00:19:00,149.67,149.68,149.67,149.68,40800000.0
2008-09-18 00:20:00,149.7,149.71,149.67,149.71,108300000.0
2008-09-18 00:21:00,149.69,149.69,149.615,149.67,108300000.0
2008-09-18 00:22:00,149.645,149.655,149.625,149.625,51000000.0
2008-09-18 00:23:00,149.62,149.625,149.61,149.62,294599999.0
2008-09-18 00:24:00,149.62,149.62,149.535,149.565,225600000.0
2008-09-18 00:25:00,149.565,149.565,149.555,149.565,46800000.0
2008-09-18 00:26:00,149.56,149.56,149.54,149.55,51800000.0
2008-09-18 00:27:00,149.555,149.56,149.525,149.525,36400000.0
2008-09-18 00:28:00,149.53,149.575,149.53,149.56,217600000.0
2008-09-18 00:29:00,149.555,149.605,149.54,149.57,305599999.0
2008-09-18 00:30:00,149.575,149.6,149.57,149.57,218099997.0
2008-09-18 00:31:00,149.575,149.61,149.54,149.58,148200002.0
2008-09-18 00:32:00,149.58,149.58,149.58,149.58,92400000.0
2008-09-18 00:33:00,149.58,149.59,149.55,149.58,37600000.0
2008-09-18 00:34:00,149.56,149.56,149.56,149.56,37600000.0
2008-09-18 00:35:00,149.58,149.58,149.505,149.54,37600000.0
2008-09-18 00:36:00,149.535,149.545,149.505,149.51,35400000.0
2008-09-18 00:37:00,149.51,149.51,149.495,149.495,29200000.0
2008-09-18 00:38:00,149.505,149.505,149.495,149.495,96200000.0
2008-09-18 00:39:00,149.495,149.55,149.495,149.5,114000000.0
2008-09-18 00:40:00,149.5,149.515,149.495,149.495,155600000.0
2008-09-18 00:41:00,149.505,149.535,149.5,149.525,93000000.0
2008-09-18 00:42:00,149.54,149.545,149.535,149.545,46800000.0
2008-09-18 00:43:00,149.55,149.58,149.545,149.57,138600000.0
2008-09-18 00:44:00,149.58,149.58,149.55,149.55,57000000.0
2008-09-18 00:45:00,149.55,149.585,149.55,149.585,168400000.0
2008-09-18 00:46:00,149.575,149.585,149.56,149.56,91600001.0
2008-09-18 00:47:00,149.56,149.575,149.56,149.575,54600000.0
2008-09-18 00:48:00,149.58,149.595,149.565,149.565,57400000.0
2008-09-18 00:49:00,149.57,149.57,149.565,149.565,65600000.0
2008-09-18 00:50:00,149.565,149.565,149.565,149.565,45000000.0
2008-09-18 00:51:00,149.56,149.56,149.56,149.56,72600000.0
2008-09-18 00:52:00,149.56,149.59,149.56,149.56,160800000.0
2008-09-18 00:53:00,149.56,149.59,149.56,149.57,97700000.0
2008-09-18 00:54:00,149.57,149.57,149.53,149.55,52400000.0
2008-09-18 00:55:00,149.57,149.57,149.56,149.56,9600000.0
2008-09-18 00:56:00,149.56,149.56,149.55,149.56,64000000.0
2008-09-18 00:57:00,149.56,149.56,149.45,149.495,145400000.0
2008-09-18 00:58:00,149.495,149.51,149.495,149.5,698200005.0
2008-09-18 00:59:00,149.5,149.5,149.5,149.5,1007999940.0
2008-09-18 01:00:00,149.5,149.5,149.46,149.47,164799994.0
2008-09-18 01:01:00,149.47,149.47,149.47,149.47,12000000.0
2008-09-18 01:02:00,149.47,149.475,149.47,149.475,57600000.0
2008-09-18 01:03:00,149.475,149.48,149.45,149.455,250799997.0
2008-09-18 01:04:00,149.455,149.48,149.44,149.48,182400000.0
2008-09-18 01:05:00,149.48,149.55,149.475,149.53,256799999.0
2008-09-18 01:06:00,149.53,149.555,149.505,149.53,250600000.0
2008-09-18 01:07:00,149.52,149.53,149.495,149.52,57600000.0
2008-09-18 01:08:00,149.52,149.52,149.485,149.49,191400000.0
2008-09-18 01:09:00,149.49,149.49,149.41,149.41,379800001.0
2008-09-18 01:10:00,149.42,149.42,149.345,149.35,146200000.0
2008-09-18 01:11:00,149.35,149.39,149.295,149.315,198400000.0
2008-09-18 01:12:00,149.315,149.405,149.315,149.375,296999998.0
2008-09-18 01:13:00,149.375,149.415,149.37,149.41,133599998.0
2008-09-18 01:14:00,149.415,149.45,149.415,149.43,24800000.0
2008-09-18 01:15:00,149.44,149.44,149.41,149.41,30000000.0
2008-09-18 01:16:00,149.43,149.43,149.43,149.43,30000000.0
2008-09-18 01:17:00,149.43,149.43,149.43,149.43,66000000.0
2008-09-18 01:18:00,149.43,149.43,149.43,149.43,37200000.0
2008-09-18 01:19:00,149.365,149.415,149.355,149.415,41400000.0
2008-09-18 01:20:00,149.41,149.42,149.4,149.41,51600000.0
2008-09-18 01:21:00,149.4,149.43,149.4,149.43,51600000.0
2008-09-18 01:22:00,149.43,149.435,149.43,149.43,51600000.0
2008-09-18 01:23:00,149.43,149.44,149.43,149.43,116400000.0
2008-09-18 01:24:00,149.43,149.43,149.42,149.42,100400000.0
2008-09-18 01:25:00,149.42,149.43,149.41,149.41,78000000.0
2008-09-18 01:26:00,149.41,149.41,149.215,149.23,529600000.0
2008-09-18 01:27:00,149.23,149.23,149.135,149.16,807800004.0
2008-09-18 01:28:00,149.16,149.16,149.16,149.16,102000000.0
2008-09-18 01:29:00,149.16,149.16,149.16,149.16,192000000.0
2008-09-18 01:30:00,149.16,149.17,149.16,149.16,302200003.0
2008-09-18 01:31:00,149.16,149.21,149.16,149.21,162500001.0
2008-09-18 01:32:00,149.21,149.325,149.21,149.325,105000000.0
2008-09-18 01:33:00,149.325,149.405,149.32,149.405,156440000.0
2008-09-18 01:34:00,149.405,149.46,149.4,149.46,546000007.0
2008-09-18 01:35:00,149.46,149.58,149.46,149.56,450000000.0
2008-09-18 01:36:00,149.56,149.58,149.56,149.58,625200000.0
2008-09-18 01:37:00,149.58,149.58,149.55,149.57,358000000.0
2008-09-18 01:38:00,149.57,149.635,149.57,149.635,730100003.0
2008-09-18 01:39:00,149.645,149.655,149.62,149.645,341000005.0
2008-09-18 01:40:00,149.645,149.76,149.645,149.74,258000000.0
2008-09-18 01:41:00,149.74,149.74,149.66,149.67,803900000.0
2008-09-18 01:42:00,149.67,149.67,149.67,149.67,951600000.0
2008-09-18 01:43:00,149.67,149.67,149.63,149.64,586800000.0
2008-09-18 01:44:00,149.66,149.66,149.63,149.64,193600000.0
2008-09-18 01:45:00,149.63,149.64,149.56,149.62,311600000.0
2008-09-18 01:46:00,149.62,149.63,149.56,149.58,552400000.0
2008-09-18 01:47:00,149.58,149.58,149.51,149.56,510399999.0
2008-09-18 01:48:00,149.56,149.56,149.36,149.36,553300000.0
2008-09-18 01:49:00,149.36,149.39,149.36,149.39,242800000.0
2008-09-18 01:50:00,149.39,149.405,149.36,149.405,239599998.0
2008-09-18 01:51:00,149.41,149.44,149.39,149.44,122200000.0
2008-09-18 01:52:00,149.435,149.46,149.43,149.43,396000000.0
2008-09-18 01:53:00,149.43,149.44,149.375,149.385,270400000.0
2008-09-18 01:54:00,149.375,149.39,149.3,149.34,127100000.0
2008-09-18 01:55:00,149.34,149.34,149.245,149.29,258700000.0
2008-09-18 01:56:00,149.29,149.315,149.28,149.28,171600000.0
2008-09-18 01:57:00,149.285,149.35,149.285,149.35,516000000.0
2008-09-18 01:58:00,149.35,149.385,149.35,149.38,318600000.0
2008-09-18 01:59:00,149.38,149.38,149.36,149.36,336000000.0
2008-09-18 02:00:00,149.37,149.38,149.295,149.31,1124000000.0
2008-09-18 02:01:00,149.31,149.31,149.3,149.3,354000000.0
2008-09-18 02:02:00,149.3,149.31,149.27,149.3,334000000.0
2008-09-18 02:03:00,149.3,149.435,149.285,149.43,446199998.0
2008-09-18 02:04:00,149.43,149.545,149.43,149.53,974199999.0
2008-09-18 02:05:00,149.53,149.545,149.49,149.54,583400000.0
2008-09-18 02:06:00,149.54,149.65,149.54,149.64,862100000.0
2008-09-18 02:07:00,149.64,149.8,149.64,149.8,642900000.0
2008-09-18 02:08:00,149.81,149.88,149.805,149.87,734500001.0
2008-09-18 02:09:00,149.87,149.87,149.87,149.87,96000000.0
2008-09-18 02:10:00,149.87,149.87,149.73,149.74,378800000.0
2008-09-18 02:11:00,149.74,149.74,149.675,149.685,119700000.0
2008-09-18 02:12:00,149.69,149.76,149.675,149.76,776099999.0
2008-09-18 02:13:00,149.76,149.795,149.76,149.78,1128599996.0
2008-09-18 02:14:00,149.78,149.85,149.76,149.85,1019100010.0
2008-09-18 02:15:00,149.85,149.85,149.81,149.82,134000000.0
2008-09-18 02:16:00,149.82,149.85,149.81,149.82,150000000.0
2008-09-18 02:17:00,149.82,149.82,149.82,149.82,330000000.0
2008-09-18 02:18:00,149.82,149.84,149.82,149.84,418000000.0
2008-09-18 02:19:00,149.84,149.96,149.84,149.92,353400000.0
2008-09-18 02:20:00,149.92,149.985,149.92,149.96,481300000.0
2008-09-18 02:21:00,149.96,150.02,149.955,150.02,193500000.0
2008-09-18 02:22:00,150.01,150.105,149.99,150.085,416600000.0
2008-09-18 02:23:00,150.09,150.105,150.05,150.08,455799997.0
2008-09-18 02:24:00,150.08,150.15,150.08,150.13,330399999.0
2008-09-18 02:25:00,150.13,150.28,150.11,150.28,629000000.0
2008-09-18 02:26:00,150.28,150.28,150.23,150.255,476500000.0
2008-09-18 02:27:00,150.26,150.39,150.26,150.32,598900000.0
2008-09-18 02:28:00,150.32,150.32,150.28,150.295,462700000.0
2008-09-18 02:29:00,150.29,150.315,150.255,150.29,746000000.0
2008-09-18 02:30:00,150.29,150.3,150.29,150.29,744000000.0
2008-09-18 02:31:00,150.29,150.325,150.25,150.315,486800000.0
2008-09-18 02:32:00,150.315,150.34,150.3,150.34,528600001.0
2008-09-18 02:33:00,150.35,150.49,150.35,150.49,573000000.0
2008-09-18 02:34:00,150.495,150.525,150.46,150.52,508399999.0
2008-09-18 02:35:00,150.51,150.65,150.51,150.6,677300000.0
2008-09-18 02:36:00,150.605,150.605,150.59,150.59,670000000.0
2008-09-18 02:37:00,150.6,150.6,150.5,150.55,671200000.0
2008-09-18 02:38:00,150.56,150.56,150.485,150.5,530300000.0
2008-09-18 02:39:00,150.5,150.515,150.465,150.475,266200000.0
2008-09-18 02:40:00,150.48,150.59,150.47,150.59,390700000.0
2008-09-18 02:41:00,150.59,150.75,150.585,150.74,874699998.0
2008-09-18 02:42:00,150.74,150.74,150.685,150.7,1464000010.0
2008-09-18 02:43:00,150.7,150.72,150.7,150.72,1309200005.0
2008-09-18 02:44:00,150.725,150.735,150.71,150.73,628800000.0
2008-09-18 02:45:00,150.735,150.765,150.73,150.76,936799998.0
2008-09-18 02:46:00,150.765,150.825,150.765,150.81,297600000.0
2008-09-18 02:47:00,150.805,150.855,150.78,150.84,407500000.0
2008-09-18 02:48:00,150.85,150.935,150.85,150.91,454900000.0
2008-09-18 02:49:00,150.91,150.91,150.895,150.905,410000000.0
2008-09-18 02:50:00,150.9,150.91,150.89,150.91,370400000.0
2008-09-18 02:51:00,150.91,150.91,150.78,150.83,514600000.0
2008-09-18 02:52:00,150.84,150.85,150.71,150.71,1002300000.0
2008-09-18 02:53:00,150.74,150.74,150.585,150.585,901900000.0
2008-09-18 02:54:00,150.585,150.61,150.38,150.42,599400001.0
2008-09-18 02:55:00,150.38,150.44,150.34,150.41,463780000.0
2008-09-18 02:56:00,150.41,150.41,150.36,150.41,610300000.0
2008-09-18 02:57:00,150.41,150.44,150.405,150.43,197000000.0
2008-09-18 02:58:00,150.43,150.48,150.415,150.43,621800000.0
2008-09-18 02:59:00,150.44,150.44,150.38,150.39,719599998.0
2008-09-18 03:00:00,150.39,150.415,150.36,150.39,1630600004.0
2008-09-18 03:01:00,150.4,150.4,150.3,150.31,1050000000.0
2008-09-18 03:02:00,150.31,150.34,150.285,150.29,529400000.0
2008-09-18 03:03:00,150.29,150.29,150.24,150.25,860399993.0
2008-09-18 03:04:00,150.25,150.25,150.175,150.175,396600000.0
2008-09-18 03:05:00,150.18,150.19,150.15,150.16,731799999.0
2008-09-18 03:06:00,150.16,150.22,150.15,150.22,486600000.0
2008-09-18 03:07:00,150.22,150.305,150.21,150.3,286199999.0
2008-09-18 03:08:00,150.305,150.35,150.305,150.35,763600003.0
2008-09-18 03:09:00,150.35,150.41,150.3,150.31,621199999.0
2008-09-18 03:10:00,150.31,150.31,150.23,150.23,305999998.0
2008-09-18 03:11:00,150.275,150.29,150.24,150.25,606000000.0
2008-09-18 03:12:00,150.25,150.25,150.21,150.24,495200000.0
2008-09-18 03:13:00,150.24,150.3,150.225,150.295,468400000.0
2008-09-18 03:14:00,150.3,150.42,150.285,150.4,532400000.0
2008-09-18 03:15:00,150.4,150.415,150.355,150.405,278200000.0
2008-09-18 03:16:00,150.405,150.45,150.4,150.445,429800000.0
2008-09-18 03:17:00,150.42,150.485,150.42,150.47,560400001.0
2008-09-18 03:18:00,150.47,150.48,150.44,150.44,586200000.0
2008-09-18 03:19:00,150.44,150.465,150.43,150.43,867600000.0
2008-09-18 03:20:00,150.43,150.43,150.3,150.32,723400000.0
2008-09-18 03:21:00,150.32,150.32,150.24,150.24,903400000.0
2008-09-18 03:22:00,150.24,150.24,150.06,150.075,649200000.0
2008-09-18 03:23:00,150.07,150.085,150.01,150.04,475000000.0
2008-09-18 03:24:00,150.05,150.055,149.98,149.98,455400000.0
2008-09-18 03:25:00,149.98,149.995,149.93,149.94,498599999.0
2008-09-18 03:26:00,149.94,149.95,149.875,149.9,477800000.0
2008-09-18 03:27:00,149.91,149.965,149.895,149.935,638900001.0
2008-09-18 03:28:00,149.94,149.975,149.8,149.93,976500002.0
2008-09-18 03:29:00,149.93,150.03,149.93,149.98,629400000.0
2008-09-18 03:30:00,149.98,150.025,149.975,150.0,410000000.0
2008-09-18 03:31:00,150.01,150.045,149.99,150.045,291400000.0
2008-09-18 03:32:00,150.055,150.055,149.96,149.975,310800000.0
2008-09-18 03:33:00,149.98,150.035,149.975,150.03,468599996.0
2008-09-18 03:34:00,150.03,150.12,150.03,150.105,366500000.0
2008-09-18 03:35:00,150.11,150.2,150.11,150.2,1439799982.0
2008-09-18 03:36:00,150.2,150.265,150.2,150.24,728400003.0
2008-09-18 03:37:00,150.24,150.29,150.24,150.255,550200000.0
2008-09-18 03:38:00,150.255,150.29,150.205,150.265,472600000.0
2008-09-18 03:39:00,150.26,150.285,150.26,150.26,248200000.0
2008-09-18 03:40:00,150.26,150.285,150.26,150.28,720599998.0
2008-09-18 03:41:00,150.28,150.28,150.24,150.25,237600000.0
2008-09-18 03:42:00,150.245,150.25,150.24,150.24,375400000.0
2008-09-18 03:43:00,150.24,150.24,150.2,150.21,426000000.0
2008-09-18 03:44:00,150.21,150.21,150.175,150.19,1088599961.0
2008-09-18 03:45:00,150.19,150.22,150.18,150.22,324700000.0
2008-09-18 03:46:00,150.215,150.225,150.215,150.215,152800000.0
2008-09-18 03:47:00,150.215,150.23,150.19,150.22,541600001.0
2008-09-18 03:48:00,150.22,150.235,150.22,150.22,569600002.0
2008-09-18 03:49:00,150.22,150.22,150.15,150.15,328000000.0
2008-09-18 03:50:00,150.15,150.15,150.14,150.15,674400000.0
2008-09-18 03:51:00,150.15,150.15,150.14,150.15,866400000.0
2008-09-18 03:52:00,150.14,150.15,150.14,150.15,209600000.0
2008-09-18 03:53:00,150.15,150.15,150.11,150.15,175000000.0
2008-09-18 03:54:00,150.14,150.15,150.14,150.15,76400000.0
2008-09-18 03:55:00,150.13,150.15,150.13,150.14,704600000.0
2008-09-18 03:56:00,150.15,150.15,150.09,150.095,704600000.0
2008-09-18 03:57:00,150.09,150.095,150.055,150.08,244600000.0
2008-09-18 03:58:00,150.085,150.085,150.04,150.04,273600001.0
2008-09-18 03:59:00,150.04,150.045,150.015,150.02,722300001.0
2008-09-18 04:00:00,149.98,149.98,149.925,149.94,700900000.0
2008-09-18 04:01:00,149.94,149.94,149.635,149.71,1026300000.0
2008-09-18 04:02:00,149.71,149.76,149.69,149.76,619100005.0
2008-09-18 04:03:00,149.77,149.815,149.76,149.805,489999999.0
2008-09-18 04:04:00,149.805,149.825,149.77,149.82,522000000.0
2008-09-18 04:05:00,149.81,149.82,149.775,149.79,448800000.0
2008-09-18 04:06:00,149.79,149.79,149.585,149.585,1119200003.0
2008-09-18 04:07:00,149.575,149.62,149.555,149.595,659599997.0
2008-09-18 04:08:00,149.595,149.665,149.59,149.63,647700000.0
2008-09-18 04:09:00,149.63,149.665,149.615,149.64,1103400000.0
2008-09-18 04:10:00,149.61,149.61,149.55,149.55,1265200000.0
2008-09-18 04:11:00,149.58,149.58,149.545,149.57,1265200000.0
2008-09-18 04:12:00,149.57,149.57,149.54,149.55,1648000000.0
2008-09-18 04:13:00,149.55,149.55,149.52,149.54,172000000.0
2008-09-18 04:14:00,149.54,149.55,149.54,149.55,804000003.0
2008-09-18 04:15:00,149.55,149.61,149.55,149.61,1114199986.0
2008-09-18 04:16:00,149.61,149.62,149.6,149.6,575999986.0
2008-09-18 04:17:00,149.6,149.62,149.6,149.62,638600000.0
2008-09-18 04:18:00,149.62,149.66,149.62,149.65,709800000.0
2008-09-18 04:19:00,149.65,149.68,149.65,149.68,311400000.0
2008-09-18 04:20:00,149.68,149.68,149.64,149.68,719000000.0
2008-09-18 04:21:00,149.68,149.68,149.64,149.66,630000000.0
2008-09-18 04:22:00,149.66,149.67,149.65,149.67,176600000.0
2008-09-18 04:23:00,149.67,149.67,149.65,149.67,174000000.0
2008-09-18 04:24:00,149.67,149.67,149.62,149.64,1956000000.0
2008-09-18 04:25:00,149.64,149.64,149.55,149.57,1196000000.0
2008-09-18 04:26:00,149.56,149.57,149.485,149.5,709400000.0
2008-09-18 04:27:00,149.5,149.5,149.47,149.5,285100000.0
2008-09-18 04:28:00,149.5,149.5,149.335,149.37,634900000.0
2008-09-18 04:29:00,149.37,149.445,149.345,149.44,541200000.0
2008-09-18 04:30:00,149.435,149.455,149.41,149.435,439200001.0
2008-09-18 04:31:00,149.435,149.445,149.41,149.435,328800000.0
2008-09-18 04:32:00,149.44,149.44,149.43,149.43,401999998.0
2008-09-18 04:33:00,149.43,149.465,149.43,149.465,264000000.0
2008-09-18 04:34:00,149.46,149.48,149.45,149.465,250400000.0
2008-09-18 04:35:00,149.465,149.58,149.465,149.58,479100001.0
2008-09-18 04:36:00,149.575,149.585,149.57,149.58,892400015.0
2008-09-18 04:37:00,149.58,149.59,149.57,149.59,359200000.0
2008-09-18 04:38:00,149.59,149.59,149.565,149.565,242000000.0
2008-09-18 04:39:00,149.57,149.59,149.565,149.565,284000000.0
2008-09-18 04:40:00,149.57,149.59,149.565,149.565,144000000.0
2008-09-18 04:41:00,149.585,149.59,149.57,149.59,80000000.0
2008-09-18 04:42:00,149.57,149.57,149.55,149.55,306400000.0
2008-09-18 04:43:00,149.55,149.57,149.49,149.5,844600004.0
2008-09-18 04:44:00,149.5,149.53,149.49,149.52,957599994.0
2008-09-18 04:45:00,149.52,149.52,149.475,149.475,273599998.0
2008-09-18 04:46:00,149.46,149.505,149.455,149.49,394600000.0
2008-09-18 04:47:00,149.49,149.51,149.49,149.51,639000003.0
2008-09-18 04:48:00,149.51,149.545,149.51,149.54,285600001.0
2008-09-18 04:49:00,149.54,149.545,149.54,149.54,186600000.0
2008-09-18 04:50:00,149.54,149.56,149.54,149.56,464400000.0
2008-09-18 04:51:00,149.57,149.635,149.57,149.62,420000000.0
2008-09-18 04:52:00,149.62,149.62,149.62,149.62,144000000.0
2008-09-18 04:53:00,149.62,149.725,149.615,149.725,310400000.0
2008-09-18 04:54:00,149.725,149.815,149.725,149.815,377900000.0
2008-09-18 04:55:00,149.82,149.87,149.815,149.87,318800000.0
2008-09-18 04:56:00,149.87,149.875,149.86,149.87,739200017.0
2008-09-18 04:57:00,149.87,149.895,149.87,149.87,685500000.0
2008-09-18 04:58:00,149.87,149.875,149.83,149.84,1032000000.0
2008-09-18 04:59:00,149.84,149.88,149.84,149.86,357400000.0
2008-09-18 05:00:00,149.86,149.86,149.83,149.83,316000000.0
2008-09-18 05:01:00,149.83,149.88,149.82,149.865,390500000.0
2008-09-18 05:02:00,149.87,149.87,149.795,149.835,372000000.0
2008-09-18 05:03:00,149.85,149.85,149.795,149.81,348100000.0
2008-09-18 05:04:00,149.81,149.81,149.79,149.8,368000000.0
2008-09-18 05:05:00,149.8,149.8,149.745,149.745,502000000.0
2008-09-18 05:06:00,149.77,149.78,149.74,149.77,452000000.0
2008-09-18 05:07:00,149.77,149.78,149.74,149.74,198000000.0
2008-09-18 05:08:00,149.75,149.75,149.74,149.75,308400002.0
2008-09-18 05:09:00,149.75,149.77,149.75,149.75,330000000.0
2008-09-18 05:10:00,149.75,149.795,149.75,149.785,438599999.0
2008-09-18 05:11:00,149.78,149.78,149.76,149.78,165400000.0
2008-09-18 05:12:00,149.78,149.81,149.775,149.79,237100000.0
2008-09-18 05:13:00,149.79,149.79,149.79,149.79,252000000.0
2008-09-18 05:14:00,149.79,149.79,149.79,149.79,384000000.0
2008-09-18 05:15:00,149.79,149.79,149.77,149.79,422000000.0
2008-09-18 05:16:00,149.79,149.79,149.74,149.76,1124800004.0
2008-09-18 05:17:00,149.76,149.76,149.74,149.74,376400007.0
2008-09-18 05:18:00,149.76,149.76,149.74,149.74,603200016.0
2008-09-18 05:19:00,149.74,149.76,149.685,149.685,762200016.0
2008-09-18 05:20:00,149.7,149.7,149.65,149.67,622000000.0
2008-09-18 05:21:00,149.665,149.69,149.64,149.68,257200000.0
2008-09-18 05:22:00,149.695,149.82,149.685,149.815,369800000.0
2008-09-18 05:23:00,149.83,149.83,149.8,149.805,165100000.0
2008-09-18 05:24:00,149.81,149.845,149.805,149.825,88500000.0
2008-09-18 05:25:00,149.83,149.95,149.83,149.95,301800000.0
2008-09-18 05:26:00,149.95,150.01,149.95,150.01,444200000.0
2008-09-18 05:27:00,150.01,150.075,150.01,150.07,410600000.0
2008-09-18 05:28:00,150.07,150.1,150.07,150.085,795199997.0
2008-09-18 05:29:00,150.085,150.09,150.085,150.09,192000000.0
2008-09-18 05:30:00,150.09,150.09,150.055,150.08,1860000000.0
2008-09-18 05:31:00,150.07,150.08,149.99,150.02,1277200003.0
2008-09-18 05:32:00,150.02,150.02,150.01,150.02,84000000.0
2008-09-18 05:33:00,150.02,150.02,150.02,150.02,11000000.0
2008-09-18 05:34:00,150.02,150.105,150.02,150.105,283000000.0
2008-09-18 05:35:00,150.115,150.15,150.08,150.12,265200000.0
2008-09-18 05:36:00,150.12,150.12,150.12,150.12,6000000.0
2008-09-18 05:37:00,150.09,150.17,150.08,150.17,373500000.0
2008-09-18 05:38:00,150.18,150.19,150.16,150.175,276400000.0
2008-09-18 05:39:00,150.17,150.18,150.11,150.14,441600000.0
2008-09-18 05:40:00,150.14,150.185,150.13,150.165,397300000.0
2008-09-18 05:41:00,150.175,150.175,150.11,150.155,463500000.0
2008-09-18 05:42:00,150.155,150.2,150.145,150.2,270600000.0
2008-09-18 05:43:00,150.2,150.2,150.125,150.13,453200000.0
2008-09-18 05:44:00,150.13,150.15,150.075,150.095,331100000.0
2008-09-18 05:45:00,150.085,150.1,150.06,150.065,177100000.0
2008-09-18 05:46:00,150.065,150.065,150.035,150.035,237300000.0
2008-09-18 05:47:00,150.02,150.06,150.01,150.01,194600001.0
2008-09-18 05:48:00,150.01,150.04,149.98,149.98,236400000.0
2008-09-18 05:49:00,149.98,149.98,149.9,149.92,284300000.0
2008-09-18 05:50:00,149.91,149.97,149.9,149.945,236400000.0
2008-09-18 05:51:00,149.94,149.945,149.87,149.92,372600000.0
2008-09-18 05:52:00,149.92,149.95,149.92,149.935,403000000.0
2008-09-18 05:53:00,149.93,149.93,149.915,149.925,78000000.0
2008-09-18 05:54:00,149.915,149.915,149.89,149.89,66000000.0
2008-09-18 05:55:00,149.89,149.89,149.85,149.86,48400000.0
2008-09-18 05:56:00,149.89,149.98,149.89,149.96,294140000.0
2008-09-18 05:57:00,149.945,149.975,149.915,149.94,257800000.0
2008-09-18 05:58:00,149.95,149.955,149.925,149.93,285600002.0
2008-09-18 05:59:00,149.93,149.955,149.91,149.94,288599999.0
2008-09-18 06:00:00,149.935,149.94,149.92,149.92,217200000.0
2008-09-18 06:01:00,149.93,149.945,149.93,149.945,15400000.0
2008-09-18 06:02:00,149.94,149.94,149.935,149.94,121000000.0
2008-09-18 06:03:00,149.94,149.95,149.935,149.94,355600003.0
2008-09-18 06:04:00,149.945,149.95,149.88,149.9,930199997.0
2008-09-18 06:05:00,149.9,149.9,149.85,149.865,774800002.0
2008-09-18 06:06:00,149.89,149.91,149.89,149.9,183000000.0
2008-09-18 06:07:00,149.9,149.9,149.855,149.875,195600000.0
2008-09-18 06:08:00,149.88,149.905,149.88,149.905,215200000.0
2008-09-18 06:09:00,149.9,149.955,149.9,149.93,165400000.0
2008-09-18 06:10:00,149.93,150.0,149.93,150.0,487599999.0
2008-09-18 06:11:00,150.005,150.025,149.96,150.02,507200000.0
2008-09-18 06:12:00,149.99,150.01,149.9,149.91,534200000.0
2008-09-18 06:13:00,149.91,149.95,149.91,149.95,156600000.0
2008-09-18 06:14:00,149.95,149.955,149.93,149.94,193399999.0
2008-09-18 06:15:00,149.94,149.955,149.925,149.925,187400000.0
2008-09-18 06:16:00,149.93,149.94,149.93,149.94,175200000.0
2008-09-18 06:17:00,149.94,149.94,149.94,149.94,462000000.0
2008-09-18 06:18:00,149.94,149.97,149.94,149.97,67000000.0
2008-09-18 06:19:00,149.95,149.95,149.945,149.95,190499999.0
2008-09-18 06:20:00,149.96,149.965,149.95,149.95,184200000.0
2008-09-18 06:21:00,149.95,149.95,149.925,149.945,338000000.0
2008-09-18 06:22:00,149.93,149.93,149.85,149.91,490800000.0
2008-09-18 06:23:00,149.915,149.915,149.88,149.88,215799999.0
2008-09-18 06:24:00,149.88,149.915,149.85,149.91,639999995.0
2008-09-18 06:25:00,149.905,149.91,149.875,149.885,142200000.0
2008-09-18 06:26:00,149.89,149.895,149.865,149.865,151200000.0
2008-09-18 06:27:00,149.87,149.87,149.82,149.86,228440000.0
2008-09-18 06:28:00,149.86,149.86,149.73,149.82,260900000.0
2008-09-18 06:29:00,149.805,149.805,149.705,149.75,384900001.0
2008-09-18 06:30:00,149.75,149.78,149.645,149.69,502000000.0
2008-09-18 06:31:00,149.68,149.705,149.68,149.69,214800000.0
2008-09-18 06:32:00,149.69,149.69,149.665,149.69,176000000.0
2008-09-18 06:33:00,149.69,149.69,149.69,149.69,90000000.0
2008-09-18 06:34:00,149.655,149.71,149.655,149.69,124700000.0
2008-09-18 06:35:00,149.69,149.73,149.69,149.725,401299999.0
2008-09-18 06:36:00,149.72,149.725,149.635,149.68,408140000.0
2008-09-18 06:37:00,149.68,149.705,149.665,149.685,430300000.0
2008-09-18 06:38:00,149.69,149.7,149.68,149.685,95400000.0
2008-09-18 06:39:00,149.68,149.69,149.66,149.685,264700000.0
2008-09-18 06:40:00,149.7,149.76,149.695,149.74,273300000.0
2008-09-18 06:41:00,149.74,149.745,149.64,149.65,630100000.0
2008-09-18 06:42:00,149.65,149.66,149.65,149.65,235199999.0
2008-09-18 06:43:00,149.65,149.66,149.64,149.64,177600000.0
2008-09-18 06:44:00,149.645,149.715,149.645,149.7,411700000.0
2008-09-18 06:45:00,149.69,149.765,149.69,149.76,266500000.0
2008-09-18 06:46:00,149.76,149.805,149.745,149.78,198400000.0
2008-09-18 06:47:00,149.785,149.805,149.77,149.805,344400000.0
2008-09-18 06:48:00,149.805,149.805,149.775,149.78,153600000.0
2008-09-18 06:49:00,149.78,149.78,149.7,149.75,438999993.0
2008-09-18 06:50:00,149.75,149.78,149.745,149.755,396100000.0
2008-09-18 06:51:00,149.755,149.81,149.75,149.765,546600006.0
2008-09-18 06:52:00,149.77,149.82,149.75,149.765,486300000.0
2008-09-18 06:53:00,149.75,149.81,149.745,149.775,260000000.0
2008-09-18 06:54:00,149.78,149.78,149.765,149.77,527999999.0
2008-09-18 06:55:00,149.77,149.78,149.76,149.77,914599989.0
2008-09-18 06:56:00,149.76,149.78,149.75,149.78,832000000.0
2008-09-18 06:57:00,149.785,149.845,149.775,149.835,421900000.0
2008-09-18 06:58:00,149.835,149.855,149.83,149.84,373000001.0
2008-09-18 06:59:00,149.84,149.855,149.83,149.84,475000000.0
2008-09-18 07:00:00,149.845,149.845,149.8,149.84,332800000.0
2008-09-18 07:01:00,149.81,149.84,149.77,149.825,792600000.0
2008-09-18 07:02:00,149.825,149.85,149.8,149.84,653000001.0
2008-09-18 07:03:00,149.84,149.87,149.84,149.86,438600005.0
2008-09-18 07:04:00,149.865,149.915,149.86,149.89,655400003.0
2008-09-18 07:05:00,149.89,149.9,149.88,149.895,450899998.0
2008-09-18 07:06:00,149.89,149.98,149.89,149.98,372200000.0
2008-09-18 07:07:00,149.98,150.0,149.97,149.995,369000000.0
2008-09-18 07:08:00,149.995,150.025,149.97,150.025,509900000.0
2008-09-18 07:09:00,150.03,150.03,150.0,150.02,418800000.0
2008-09-18 07:10:00,150.02,150.02,149.99,150.01,277800000.0
2008-09-18 07:11:00,150.01,150.035,150.01,150.02,291600000.0
2008-09-18 07:12:00,150.02,150.02,149.99,150.02,288400000.0
2008-09-18 07:13:00,150.02,150.03,149.98,150.02,374400000.0
2008-09-18 07:14:00,150.02,150.045,150.01,150.04,498200002.0
2008-09-18 07:15:00,150.04,150.055,150.04,150.055,166200000.0
2008-09-18 07:16:00,150.055,150.085,150.055,150.085,154200000.0
2008-09-18 07:17:00,150.085,150.085,150.04,150.07,764000000.0
2008-09-18 07:18:00,150.07,150.07,150.04,150.07,446400000.0
2008-09-18 07:19:00,150.045,150.12,150.045,150.105,307899999.0
2008-09-18 07:20:00,150.105,150.165,150.105,150.16,532600001.0
2008-09-18 07:21:00,150.16,150.28,150.16,150.27,1029600000.0
2008-09-18 07:22:00,150.27,150.27,150.215,150.25,637600000.0
2008-09-18 07:23:00,150.25,150.25,150.22,150.23,504000000.0
2008-09-18 07:24:00,150.23,150.3,150.22,150.29,466600000.0
2008-09-18 07:25:00,150.28,150.39,150.27,150.39,644900000.0
2008-09-18 07:26:00,150.39,150.435,150.39,150.42,698100000.0
2008-09-18 07:27:00,150.42,150.425,150.41,150.42,610600000.0
2008-09-18 07:28:00,150.42,150.425,150.42,150.42,319300000.0
2008-09-18 07:29:00,150.42,150.425,150.395,150.41,1153400002.0
2008-09-18 07:30:00,150.4,150.4,150.285,150.315,1264400002.0
2008-09-18 07:31:00,150.32,150.34,150.32,150.32,367800000.0
2008-09-18 07:32:00,150.32,150.32,150.24,150.26,547000000.0
2008-09-18 07:33:00,150.265,150.27,150.155,150.21,682199999.0
2008-09-18 07:34:00,150.21,150.21,150.15,150.165,328200000.0
2008-09-18 07:35:00,150.16,150.16,150.11,150.12,794299998.0
2008-09-18 07:36:00,150.15,150.175,150.12,150.15,1122700031.0
2008-09-18 07:37:00,150.15,150.16,150.11,150.12,885900000.0
2008-09-18 07:38:00,150.11,150.12,150.05,150.11,885900000.0
2008-09-18 07:39:00,150.11,150.18,150.11,150.18,681200000.0
2008-09-18 07:40:00,150.175,150.18,150.155,150.16,199400000.0
2008-09-18 07:41:00,150.16,150.16,150.14,150.15,1818000002.0
2008-09-18 07:42:00,150.15,150.15,150.09,150.12,639400000.0
2008-09-18 07:43:00,150.115,150.155,150.115,150.155,433000000.0
2008-09-18 07:44:00,150.155,150.185,150.15,150.18,501000000.0
2008-09-18 07:45:00,150.18,150.23,150.18,150.21,345599998.0
2008-09-18 07:46:00,150.21,150.295,150.21,150.27,656100002.0
2008-09-18 07:47:00,150.26,150.295,150.26,150.295,314700000.0
2008-09-18 07:48:00,150.3,150.305,150.28,150.3,1242600000.0
2008-09-18 07:49:00,150.3,150.345,150.215,150.25,841200000.0
2008-09-18 07:50:00,150.25,150.26,150.21,150.24,609200002.0
2008-09-18 07:51:00,150.24,150.31,150.21,150.27,832400007.0
2008-09-18 07:52:00,150.27,150.36,150.22,150.355,714200000.0
2008-09-18 07:53:00,150.35,150.39,150.345,150.37,448499999.0
2008-09-18 07:54:00,150.37,150.395,150.28,150.29,279499999.0
2008-09-18 07:55:00,150.295,150.335,150.265,150.325,717199995.0
2008-09-18 07:56:00,150.32,150.445,150.31,150.39,674199999.0
2008-09-18 07:57:00,150.37,150.41,150.37,150.38,249800000.0
2008-09-18 07:58:00,150.38,150.4,150.365,150.37,437000000.0
2008-09-18 07:59:00,150.36,150.365,150.205,150.225,640000000.0
2008-09-18 08:00:00,150.23,150.315,150.205,150.305,769500000.0
2008-09-18 08:01:00,150.32,150.41,150.305,150.4,887340002.0
2008-09-18 08:02:00,150.4,150.53,150.4,150.51,1060900007.0
2008-09-18 08:03:00,150.515,150.535,150.46,150.47,787500001.0
2008-09-18 08:04:00,150.46,150.55,150.46,150.5,693300000.0
2008-09-18 08:05:00,150.5,150.585,150.5,150.57,1630800004.0
2008-09-18 08:06:00,150.565,150.57,150.505,150.57,1206800004.0
2008-09-18 08:07:00,150.57,150.625,150.57,150.62,300100000.0
2008-09-18 08:08:00,150.61,150.62,150.565,150.58,565400003.0
2008-09-18 08:09:00,150.58,150.58,150.46,150.505,987599999.0
2008-09-18 08:10:00,150.5,150.505,150.46,150.47,346700000.0
2008-09-18 08:11:00,150.47,150.47,150.375,150.405,738260000.0
2008-09-18 08:12:00,150.415,150.455,150.365,150.38,423800000.0
2008-09-18 08:13:00,150.385,150.42,150.32,150.33,960139999.0
2008-09-18 08:14:00,150.335,150.345,150.2,150.23,877760002.0
2008-09-18 08:15:00,150.23,150.24,150.05,150.105,1212600001.0
2008-09-18 08:16:00,150.085,150.135,150.035,150.11,1208560000.0
2008-09-18 08:17:00,150.12,150.12,149.975,150.01,1533699995.0
2008-09-18 08:18:00,150.01,150.045,150.01,150.02,914200002.0
2008-09-18 08:19:00,150.025,150.08,150.02,150.05,563400000.0
2008-09-18 08:20:00,150.05,150.145,150.05,150.13,1034200006.0
2008-09-18 08:21:00,150.135,150.16,150.1,150.13,913099999.0
2008-09-18 08:22:00,150.13,150.16,150.08,150.14,1272900026.0
2008-09-18 08:23:00,150.14,150.16,150.12,150.14,717600006.0
2008-09-18 08:24:00,150.11,150.14,150.1,150.11,1733700008.0
2008-09-18 08:25:00,150.11,150.11,150.065,150.07,1971899992.0
2008-09-18 08:26:00,150.06,150.08,150.01,150.01,1395039999.0
2008-09-18 08:27:00,150.02,150.02,149.94,149.98,1395039999.0
2008-09-18 08:28:00,149.99,150.005,149.9,149.94,1477400001.0
2008-09-18 08:29:00,149.94,150.03,149.91,149.99,911200005.0
2008-09-18 08:30:00,149.965,150.04,149.965,150.03,274900001.0
2008-09-18 08:31:00,150.02,150.02,149.955,149.98,793200001.0
2008-09-18 08:32:00,149.98,149.98,149.875,149.89,824200000.0
2008-09-18 08:33:00,149.89,149.89,149.83,149.87,1204799991.0
2008-09-18 08:34:00,149.875,149.98,149.87,149.975,872500000.0
2008-09-18 08:35:00,149.97,150.03,149.92,149.97,468440000.0
2008-09-18 08:36:00,149.98,149.98,149.845,149.845,703199999.0
2008-09-18 08:37:00,149.86,149.9,149.79,149.845,1419399974.0
2008-09-18 08:38:00,149.86,149.96,149.86,149.92,1040400002.0
2008-09-18 08:39:00,149.925,150.04,149.92,150.03,829400000.0
2008-09-18 08:40:00,150.03,150.05,150.01,150.015,1101899998.0
2008-09-18 08:41:00,150.01,150.025,149.94,149.96,1853999974.0
2008-09-18 08:42:00,149.975,150.04,149.975,150.01,1508699998.0
2008-09-18 08:43:00,150.01,150.03,150.01,150.025,626700000.0
2008-09-18 08:44:00,150.02,150.04,150.02,150.03,372300000.0
2008-09-18 08:45:00,150.03,150.075,149.985,149.985,642399995.0
2008-09-18 08:46:00,150.035,150.035,149.945,149.99,699099999.0
2008-09-18 08:47:00,149.99,150.005,149.84,149.93,1177999984.0
2008-09-18 08:48:00,149.93,149.95,149.89,149.93,305300000.0
2008-09-18 08:49:00,149.91,149.94,149.9,149.91,609100003.0
2008-09-18 08:50:00,149.91,149.925,149.83,149.83,2009600013.0
2008-09-18 08:51:00,149.84,149.87,149.83,149.855,1052699998.0
2008-09-18 08:52:00,149.855,149.855,149.8,149.835,533000001.0
2008-09-18 08:53:00,149.83,149.855,149.82,149.84,723700000.0
2008-09-18 08:54:00,149.84,149.9,149.82,149.88,826299999.0
2008-09-18 08:55:00,149.88,149.93,149.86,149.92,522700000.0
2008-09-18 08:56:00,149.92,149.92,149.885,149.92,317000000.0
2008-09-18 08:57:00,149.92,149.97,149.88,149.96,533099999.0
2008-09-18 08:58:00,149.96,149.975,149.94,149.94,556800000.0
2008-09-18 08:59:00,149.94,149.995,149.93,149.99,1647899977.0
2008-09-18 09:00:00,149.99,150.805,149.98,150.805,1166359994.0
2008-09-18 09:01:00,150.82,150.975,150.275,150.32,1101600002.0
2008-09-18 09:02:00,150.26,150.26,150.155,150.19,1201500001.0
2008-09-18 09:03:00,150.205,150.5,150.205,150.49,885600000.0
2008-09-18 09:04:00,150.49,150.695,150.49,150.59,945000000.0
2008-09-18 09:05:00,150.59,150.76,150.535,150.7,834800000.0
2008-09-18 09:06:00,150.71,150.92,150.68,150.905,1135299993.0
2008-09-18 09:07:00,150.9,151.01,150.8,150.8,1115660000.0
2008-09-18 09:08:00,150.795,150.81,150.445,150.545,1294500005.0
2008-09-18 09:09:00,150.55,150.55,150.245,150.35,863200001.0
2008-09-18 09:10:00,150.36,150.37,150.2,150.28,1798459996.0
2008-09-18 09:11:00,150.27,150.36,150.18,150.265,1798459996.0
2008-09-18 09:12:00,150.26,150.355,150.205,150.35,944300004.0
2008-09-18 09:13:00,150.35,150.36,150.275,150.305,1257899994.0
2008-09-18 09:14:00,150.315,150.41,150.305,150.405,1171800010.0
2008-09-18 09:15:00,150.405,150.53,150.175,150.24,1720240003.0
2008-09-18 09:16:00,150.24,150.43,150.24,150.36,981220000.0
2008-09-18 09:17:00,150.36,150.435,150.34,150.42,1758500001.0
2008-09-18 09:18:00,150.42,150.545,150.42,150.5,1376199999.0
2008-09-18 09:19:00,150.495,150.495,150.365,150.425,1308599991.0
2008-09-18 09:20:00,150.43,150.47,150.325,150.36,1151699979.0
2008-09-18 09:21:00,150.365,150.435,150.34,150.34,898599997.0
2008-09-18 09:22:00,150.34,150.405,150.31,150.385,1359599989.0
2008-09-18 09:23:00,150.39,150.39,150.28,150.295,1331300005.0
2008-09-18 09:24:00,150.295,150.345,150.265,150.28,1895900006.0
2008-09-18 09:25:00,150.275,150.34,150.27,150.335,1008700000.0
2008-09-18 09:26:00,150.33,150.515,150.32,150.495,1527299990.0
2008-09-18 09:27:00,150.485,150.665,150.485,150.655,760900001.0
2008-09-18 09:28:00,150.67,150.75,150.595,150.61,1123600001.0
2008-09-18 09:29:00,150.61,150.665,150.56,150.585,1442899999.0
2008-09-18 09:30:00,150.59,150.61,150.435,150.51,1170300004.0
2008-09-18 09:31:00,150.52,150.525,150.43,150.51,1380100008.0
2008-09-18 09:32:00,150.51,150.65,150.51,150.64,872099999.0
2008-09-18 09:33:00,150.64,150.71,150.62,150.64,1103700006.0
2008-09-18 09:34:00,150.64,150.66,150.56,150.605,1164400015.0
2008-09-18 09:35:00,150.61,150.675,150.6,150.675,667399998.0
2008-09-18 09:36:00,150.67,150.75,150.67,150.74,930899995.0
2008-09-18 09:37:00,150.74,150.845,150.74,150.83,1105099987.0
2008-09-18 09:38:00,150.84,150.93,150.835,150.93,822700001.0
2008-09-18 09:39:00,150.935,150.94,150.86,150.89,740199999.0
2008-09-18 09:40:00,150.85,150.915,150.71,150.745,752760001.0
2008-09-18 09:41:00,150.75,150.79,150.675,150.71,892489999.0
2008-09-18 09:42:00,150.725,150.74,150.66,150.73,1232250001.0
2008-09-18 09:43:00,150.74,150.81,150.74,150.805,493399996.0
2008-09-18 09:44:00,150.81,150.865,150.795,150.86,315599999.0
2008-09-18 09:45:00,150.87,150.96,150.86,150.89,668900005.0
2008-09-18 09:46:00,150.89,150.945,150.89,150.925,668900005.0
2008-09-18 09:47:00,150.925,150.99,150.82,150.98,944399997.0
2008-09-18 09:48:00,150.99,151.095,150.985,151.07,1209500001.0
2008-09-18 09:49:00,151.07,151.09,151.025,151.085,1455599997.0
2008-09-18 09:50:00,151.09,151.275,151.08,151.21,960099997.0
2008-09-18 09:51:00,151.19,151.21,151.08,151.13,904699996.0
2008-09-18 09:52:00,151.13,151.135,151.035,151.07,1018000000.0
2008-09-18 09:53:00,151.04,151.07,150.9,150.9,1281749984.0
2008-09-18 09:54:00,150.89,150.95,150.86,150.95,798199998.0
2008-09-18 09:55:00,150.95,151.065,150.95,151.065,790200001.0
2008-09-18 09:56:00,151.055,151.1,151.015,151.05,1043200015.0
2008-09-18 09:57:00,151.05,151.05,150.985,151.01,410500000.0
2008-09-18 09:58:00,151.01,151.01,150.935,150.96,774199998.0
2008-09-18 09:59:00,150.96,151.0,150.915,150.96,811299997.0
2008-09-18 10:00:00,150.96,150.97,150.89,150.89,1298099988.0
2008-09-18 10:01:00,150.89,151.015,150.89,150.995,1203800001.0
2008-09-18 10:02:00,150.985,150.985,150.9,150.9,1430599993.0
2008-09-18 10:03:00,150.9,150.9,150.7,150.715,2084899991.0
2008-09-18 10:04:00,150.71,150.725,150.605,150.62,1840099984.0
2008-09-18 10:05:00,150.62,150.695,150.61,150.685,1404300008.0
2008-09-18 10:06:00,150.695,150.78,150.68,150.77,1143000000.0
2008-09-18 10:07:00,150.71,150.8,150.705,150.79,1207899997.0
2008-09-18 10:08:00,150.79,150.81,150.79,150.81,944500000.0
2008-09-18 10:09:00,150.815,150.82,150.73,150.775,836500001.0
2008-09-18 10:10:00,150.785,150.865,150.74,150.78,1173400002.0
2008-09-18 10:11:00,150.78,150.815,150.74,150.79,1219100000.0
2008-09-18 10:12:00,150.79,150.79,150.71,150.76,1489999999.0
2008-09-18 10:13:00,150.755,150.765,150.68,150.755,873899999.0
2008-09-18 10:14:00,150.755,150.84,150.755,150.81,1184200004.0
2008-09-18 10:15:00,150.82,150.87,150.78,150.85,578200000.0
2008-09-18 10:16:00,150.84,150.86,150.78,150.82,578200000.0
2008-09-18 10:17:00,150.82,150.94,150.82,150.93,797000002.0
2008-09-18 10:18:00,150.925,150.925,150.82,150.925,1485100007.0
2008-09-18 10:19:00,150.93,150.985,150.91,150.96,1265500003.0
2008-09-18 10:20:00,150.96,151.145,150.96,151.145,1292299995.0
2008-09-18 10:21:00,151.14,151.17,151.055,151.14,799400001.0
2008-09-18 10:22:00,151.14,151.26,151.14,151.255,1328399997.0
2008-09-18 10:23:00,151.255,151.255,151.195,151.225,1379100000.0
2008-09-18 10:24:00,151.225,151.25,151.18,151.2,604600000.0
2008-09-18 10:25:00,151.205,151.25,151.165,151.21,883200001.0
2008-09-18 10:26:00,151.215,151.24,151.16,151.17,1856999988.0
2008-09-18 10:27:00,151.17,151.19,151.1,151.16,877100000.0
2008-09-18 10:28:00,151.16,151.23,151.145,151.185,932300002.0
2008-09-18 10:29:00,151.19,151.27,151.16,151.16,1729100011.0
2008-09-18 10:30:00,151.155,151.18,151.075,151.08,1729100011.0
2008-09-18 10:31:00,151.07,151.14,151.0,151.08,708700000.0
2008-09-18 10:32:00,151.08,151.13,151.065,151.105,708700000.0
2008-09-18 10:33:00,151.1,151.19,151.07,151.16,1336100038.0
2008-09-18 10:34:00,151.17,151.185,151.105,151.17,481600000.0
2008-09-18 10:35:00,151.125,151.18,151.06,151.11,1126199997.0
2008-09-18 10:36:00,151.1,151.21,151.1,151.195,832599999.0
2008-09-18 10:37:00,151.19,151.235,151.19,151.205,857499998.0
2008-09-18 10:38:00,151.2,151.21,151.12,151.2,1409799974.0
2008-09-18 10:39:00,151.205,151.405,151.205,151.34,1292500000.0
2008-09-18 10:40:00,151.34,151.43,151.34,151.38,581300000.0
2008-09-18 10:41:00,151.38,151.38,151.275,151.365,1276200008.0
2008-09-18 10:42:00,151.36,151.39,151.31,151.33,879499999.0
2008-09-18 10:43:00,151.33,151.365,151.24,151.28,879499999.0
2008-09-18 10:44:00,151.295,151.31,151.23,151.23,1311000004.0
2008-09-18 10:45:00,151.23,151.27,151.19,151.22,1263200000.0
2008-09-18 10:46:00,151.215,151.27,151.215,151.245,954299998.0
2008-09-18 10:47:00,151.245,151.275,151.24,151.26,1742400007.0
2008-09-18 10:48:00,151.26,151.265,151.15,151.15,1027200001.0
2008-09-18 10:49:00,151.12,151.145,151.03,151.075,1277900007.0
2008-09-18 10:50:00,151.075,151.12,151.075,151.12,819000001.0
2008-09-18 10:51:00,151.095,151.11,150.995,151.025,1190099998.0
2008-09-18 10:52:00,151.025,151.075,150.945,150.96,1478100031.0
2008-09-18 10:53:00,150.96,150.96,150.91,150.94,914399962.0
2008-09-18 10:54:00,150.92,150.93,150.7,150.71,582000000.0
2008-09-18 10:55:00,150.685,150.79,150.675,150.77,582000000.0
2008-09-18 10:56:00,150.77,150.805,150.76,150.79,742100002.0
2008-09-18 10:57:00,150.805,150.975,150.8,150.96,1344700002.0
2008-09-18 10:58:00,150.965,151.1,150.9,151.05,964900000.0
2008-09-18 10:59:00,151.085,151.085,150.89,150.89,1991600001.0
2008-09-18 11:00:00,150.89,150.91,150.845,150.85,922799997.0
2008-09-18 11:01:00,150.85,150.875,150.735,150.76,1863200008.0
2008-09-18 11:02:00,150.76,150.79,150.715,150.73,864800004.0
2008-09-18 11:03:00,150.73,150.73,150.355,150.42,1047399997.0
2008-09-18 11:04:00,150.41,150.44,150.315,150.44,1755599991.0
2008-09-18 11:05:00,150.435,150.555,150.435,150.49,1212000000.0
2008-09-18 11:06:00,150.49,150.63,150.48,150.6,942600002.0
2008-09-18 11:07:00,150.6,150.685,150.56,150.67,687199998.0
2008-09-18 11:08:00,150.67,150.67,150.63,150.665,465499984.0
2008-09-18 11:09:00,150.67,150.71,150.66,150.695,950800001.0
2008-09-18 11:10:00,150.69,150.73,150.67,150.7,1842599968.0
2008-09-18 11:11:00,150.7,150.735,150.7,150.7,1842599968.0
2008-09-18 11:12:00,150.7,150.925,150.7,150.905,963200001.0
2008-09-18 11:13:00,150.915,150.96,150.825,150.89,1214299998.0
2008-09-18 11:14:00,150.91,150.93,150.87,150.87,1547400021.0
2008-09-18 11:15:00,150.87,150.89,150.85,150.86,1547400021.0
2008-09-18 11:16:00,150.86,150.93,150.85,150.9,772700000.0
2008-09-18 11:17:00,150.905,150.965,150.89,150.93,1197800002.0
2008-09-18 11:18:00,150.93,150.94,150.88,150.89,1508799999.0
2008-09-18 11:19:00,150.89,150.905,150.825,150.88,899300001.0
2008-09-18 11:20:00,150.875,150.875,150.81,150.86,667200000.0
2008-09-18 11:21:00,150.86,150.87,150.685,150.74,1236900002.0
2008-09-18 11:22:00,150.75,150.75,150.645,150.68,1755500016.0
2008-09-18 11:23:00,150.685,150.75,150.65,150.73,974099983.0
2008-09-18 11:24:00,150.73,150.73,150.575,150.625,1799900014.0
2008-09-18 11:25:00,150.615,150.765,150.61,150.73,1685600010.0
2008-09-18 11:26:00,150.73,150.825,150.72,150.81,1119000000.0
2008-09-18 11:27:00,150.81,150.83,150.765,150.795,627199999.0
2008-09-18 11:28:00,150.8,150.965,150.78,150.965,984400007.0
2008-09-18 11:29:00,150.95,150.95,150.84,150.87,1129699997.0
2008-09-18 11:30:00,150.9,150.91,150.835,150.865,1129699997.0
2008-09-18 11:31:00,150.865,150.865,150.735,150.735,932700002.0
2008-09-18 11:32:00,150.75,150.775,150.645,150.71,857900002.0
2008-09-18 11:33:00,150.72,150.765,150.675,150.71,1339599978.0
2008-09-18 11:34:00,150.7,150.765,150.68,150.765,836800007.0
2008-09-18 11:35:00,150.765,150.785,150.74,150.785,578100004.0
2008-09-18 11:36:00,150.785,150.785,150.73,150.77,742600000.0
2008-09-18 11:37:00,150.78,150.855,150.78,150.835,221900000.0
2008-09-18 11:38:00,150.85,150.855,150.83,150.83,487900001.0
2008-09-18 11:39:00,150.83,150.87,150.83,150.86,241200000.0
2008-09-18 11:40:00,150.86,150.89,150.86,150.86,443500002.0
2008-09-18 11:41:00,150.86,150.86,150.8,150.81,381200000.0
2008-09-18 11:42:00,150.81,150.81,150.735,150.78,1187700002.0
2008-09-18 11:43:00,150.78,150.83,150.78,150.81,813599997.0
2008-09-18 11:44:00,150.81,150.87,150.755,150.87,788800003.0
2008-09-18 11:45:00,150.87,150.95,150.86,150.93,804500010.0
2008-09-18 11:46:00,150.935,151.015,150.935,151.0,1207600009.0
2008-09-18 11:47:00,151.0,151.0,150.87,150.95,1259700007.0
2008-09-18 11:48:00,150.95,151.015,150.95,151.01,689399997.0
2008-09-18 11:49:00,151.005,151.015,150.99,151.005,915000001.0
2008-09-18 11:50:00,151.005,151.11,150.995,151.09,725600000.0
2008-09-18 11:51:00,151.09,151.09,151.025,151.04,1626800006.0
2008-09-18 11:52:00,151.04,151.16,151.04,151.16,645800000.0
2008-09-18 11:53:00,151.16,151.22,151.155,151.21,711300002.0
2008-09-18 11:54:00,151.23,151.23,151.15,151.16,1228500001.0
2008-09-18 11:55:00,151.17,151.22,151.14,151.14,1228500001.0
2008-09-18 11:56:00,151.135,151.155,151.075,151.145,1172699998.0
2008-09-18 11:57:00,151.155,151.19,151.14,151.17,577600000.0
2008-09-18 11:58:00,151.185,151.275,151.18,151.255,809799997.0
2008-09-18 11:59:00,151.26,151.27,151.16,151.19,1215900000.0
2008-09-18 12:00:00,151.155,151.2,151.135,151.165,1273300056.0
2008-09-18 12:01:00,151.16,151.175,151.145,151.15,525699998.0
2008-09-18 12:02:00,151.15,151.195,151.15,151.17,674800006.0
2008-09-18 12:03:00,151.17,151.235,151.16,151.235,401539999.0
2008-09-18 12:04:00,151.22,151.23,151.155,151.21,886000003.0
2008-09-18 12:05:00,151.2,151.21,151.1,151.18,1849959999.0
2008-09-18 12:06:00,151.18,151.265,151.18,151.25,1533600021.0
2008-09-18 12:07:00,151.25,151.35,151.235,151.35,1032700004.0
2008-09-18 12:08:00,151.35,151.41,151.33,151.39,1050599998.0
2008-09-18 12:09:00,151.39,151.485,151.38,151.46,1013740002.0
2008-09-18 12:10:00,151.47,151.525,151.45,151.46,946079999.0
2008-09-18 12:11:00,151.475,151.54,151.465,151.515,1265899994.0
2008-09-18 12:12:00,151.51,151.565,151.46,151.505,1026580004.0
2008-09-18 12:13:00,151.515,151.545,151.465,151.495,555840001.0
2008-09-18 12:14:00,151.495,151.53,151.49,151.51,567400000.0
2008-09-18 12:15:00,151.51,151.525,151.44,151.46,1951920048.0
2008-09-18 12:16:00,151.46,151.49,151.455,151.465,538400000.0
2008-09-18 12:17:00,151.465,151.5,151.45,151.47,1453999993.0
2008-09-18 12:18:00,151.47,151.47,151.44,151.44,977400000.0
2008-09-18 12:19:00,151.43,151.44,151.365,151.4,842640000.0
2008-09-18 12:20:00,151.4,151.415,151.335,151.4,881500000.0
2008-09-18 12:21:00,151.4,151.415,151.335,151.39,799000003.0
2008-09-18 12:22:00,151.39,151.43,151.31,151.405,834399998.0
2008-09-18 12:23:00,151.415,151.44,151.34,151.415,818399998.0
2008-09-18 12:24:00,151.415,151.43,151.255,151.27,632999995.0
2008-09-18 12:25:00,151.27,151.315,151.24,151.28,1414659992.0
2008-09-18 12:26:00,151.28,151.305,151.215,151.305,704500002.0
2008-09-18 12:27:00,151.32,151.525,151.31,151.5,598900000.0
2008-09-18 12:28:00,151.49,151.64,151.485,151.63,955719999.0
2008-09-18 12:29:00,151.63,151.78,151.61,151.76,702000000.0
2008-09-18 12:30:00,151.735,151.76,151.68,151.72,609600000.0
2008-09-18 12:31:00,151.72,151.72,151.64,151.71,1233999995.0
2008-09-18 12:32:00,151.71,151.71,151.635,151.68,1125600002.0
2008-09-18 12:33:00,151.675,151.685,151.565,151.57,641099999.0
2008-09-18 12:34:00,151.59,151.6,151.55,151.585,707440001.0
2008-09-18 12:35:00,151.585,151.685,151.58,151.665,930520001.0
2008-09-18 12:36:00,151.67,151.76,151.66,151.71,1027119999.0
2008-09-18 12:37:00,151.71,151.71,151.6,151.67,1228499998.0
2008-09-18 12:38:00,151.67,151.735,151.65,151.69,1029800001.0
2008-09-18 12:39:00,151.69,151.69,151.645,151.69,498100000.0
2008-09-18 12:40:00,151.69,151.72,151.635,151.69,1832000030.0
2008-09-18 12:41:00,151.69,151.735,151.665,151.705,1365500003.0
2008-09-18 12:42:00,151.72,151.72,151.63,151.655,1915100054.0
2008-09-18 12:43:00,151.64,151.66,151.61,151.64,638700000.0
2008-09-18 12:44:00,151.64,151.64,151.525,151.54,638700000.0
2008-09-18 12:45:00,151.54,151.54,151.43,151.49,1197300003.0
2008-09-18 12:46:00,151.49,151.505,151.415,151.43,1333699996.0
2008-09-18 12:47:00,151.4,151.44,151.4,151.42,1073800000.0
2008-09-18 12:48:00,151.43,151.45,151.35,151.35,1073800000.0
2008-09-18 12:49:00,151.35,151.475,151.35,151.465,983800000.0
2008-09-18 12:50:00,151.465,151.5,151.46,151.48,732599984.0
2008-09-18 12:51:00,151.49,151.63,151.49,151.595,724900000.0
2008-09-18 12:52:00,151.595,151.815,151.595,151.74,1713439986.0
2008-09-18 12:53:00,151.73,151.74,151.595,151.61,1199800009.0
2008-09-18 12:54:00,151.62,151.62,151.56,151.57,570000000.0
2008-09-18 12:55:00,151.57,151.61,151.495,151.52,761000010.0
2008-09-18 12:56:00,151.52,151.535,151.495,151.52,653200000.0
2008-09-18 12:57:00,151.52,151.58,151.5,151.555,783500000.0
2008-09-18 12:58:00,151.54,151.575,151.54,151.55,1180800002.0
2008-09-18 12:59:00,151.55,151.565,151.51,151.525,1009900000.0
2008-09-18 13:00:00,151.525,151.61,151.52,151.595,922300000.0
2008-09-18 13:01:00,151.595,151.675,151.585,151.665,468000000.0
2008-09-18 13:02:00,151.69,151.715,151.67,151.68,710600000.0
2008-09-18 13:03:00,151.68,151.7,151.645,151.685,558400000.0
2008-09-18 13:04:00,151.68,151.725,151.655,151.69,646900000.0
2008-09-18 13:05:00,151.69,151.69,151.595,151.615,800200001.0
2008-09-18 13:06:00,151.62,151.655,151.595,151.635,669999999.0
2008-09-18 13:07:00,151.635,151.65,151.565,151.58,875200018.0
2008-09-18 13:08:00,151.58,151.645,151.58,151.62,1242800013.0
2008-09-18 13:09:00,151.62,151.68,151.585,151.66,590000003.0
2008-09-18 13:10:00,151.66,151.67,151.605,151.62,775000000.0
2008-09-18 13:11:00,151.62,151.66,151.61,151.63,618400000.0
2008-09-18 13:12:00,151.63,151.655,151.63,151.63,549000000.0
2008-09-18 13:13:00,151.63,151.63,151.52,151.535,1004999999.0
2008-09-18 13:14:00,151.535,151.54,151.465,151.51,1264199999.0
2008-09-18 13:15:00,151.51,151.515,151.48,151.485,946600001.0
2008-09-18 13:16:00,151.485,151.52,151.44,151.455,864899999.0
2008-09-18 13:17:00,151.46,151.515,151.445,151.515,941500000.0
2008-09-18 13:18:00,151.515,151.56,151.505,151.52,884200007.0
2008-09-18 13:19:00,151.52,151.575,151.48,151.53,1111700011.0
2008-09-18 13:20:00,151.53,151.59,151.525,151.525,460800000.0
2008-09-18 13:21:00,151.525,151.54,151.485,151.54,685700005.0
2008-09-18 13:22:00,151.55,151.61,151.53,151.6,591000000.0
2008-09-18 13:23:00,151.6,151.61,151.58,151.58,1860300038.0
2008-09-18 13:24:00,151.58,151.59,151.57,151.58,1884500024.0
2008-09-18 13:25:00,151.58,151.59,151.57,151.58,1038499995.0
2008-09-18 13:26:00,151.58,151.6,151.535,151.56,692800004.0
2008-09-18 13:27:00,151.56,151.58,151.55,151.56,1805000009.0
2008-09-18 13:28:00,151.56,151.58,151.545,151.56,1292100014.0
2008-09-18 13:29:00,151.56,151.58,151.54,151.54,688600001.0
2008-09-18 13:30:00,151.54,151.54,151.48,151.48,688600001.0
2008-09-18 13:31:00,151.48,151.555,151.48,151.53,579300000.0
2008-09-18 13:32:00,151.545,151.58,151.52,151.58,263600000.0
2008-09-18 13:33:00,151.575,151.61,151.565,151.61,175900000.0
2008-09-18 13:34:00,151.61,151.685,151.595,151.67,525500000.0
2008-09-18 13:35:00,151.66,151.695,151.63,151.63,578000000.0
2008-09-18 13:36:00,151.63,151.63,151.56,151.58,1260400026.0
2008-09-18 13:37:00,151.57,151.61,151.56,151.58,931500003.0
2008-09-18 13:38:00,151.55,151.55,151.445,151.46,931500003.0
2008-09-18 13:39:00,151.46,151.59,151.45,151.575,642900000.0
2008-09-18 13:40:00,151.585,151.6,151.55,151.55,499000000.0
2008-09-18 13:41:00,151.55,151.56,151.5,151.545,306900000.0
2008-09-18 13:42:00,151.555,151.6,151.545,151.585,256500000.0
2008-09-18 13:43:00,151.59,151.59,151.495,151.5,538600000.0
2008-09-18 13:44:00,151.5,151.505,151.385,151.42,844000000.0
2008-09-18 13:45:00,151.42,151.485,151.395,151.485,746500001.0
2008-09-18 13:46:00,151.485,151.57,151.44,151.57,551500000.0
2008-09-18 13:47:00,151.57,151.57,151.5,151.55,755099984.0
2008-09-18 13:48:00,151.555,151.555,151.51,151.53,287000000.0
2008-09-18 13:49:00,151.53,151.53,151.48,151.51,270000001.0
2008-09-18 13:50:00,151.505,151.59,151.485,151.555,809700000.0
2008-09-18 13:51:00,151.545,151.62,151.51,151.61,542300000.0
2008-09-18 13:52:00,151.61,151.62,151.575,151.59,1701999970.0
2008-09-18 13:53:00,151.59,151.705,151.585,151.69,780299998.0
2008-09-18 13:54:00,151.7,151.84,151.67,151.835,967899998.0
2008-09-18 13:55:00,151.85,151.895,151.78,151.785,767100000.0
2008-09-18 13:56:00,151.78,151.805,151.73,151.73,578500000.0
2008-09-18 13:57:00,151.73,151.73,151.645,151.645,1280999991.0
2008-09-18 13:58:00,151.65,151.68,151.59,151.62,687200001.0
2008-09-18 13:59:00,151.615,151.62,151.595,151.595,291800000.0
2008-09-18 14:00:00,151.595,151.64,151.595,151.64,221300000.0
2008-09-18 14:01:00,151.65,151.775,151.63,151.76,813600000.0
2008-09-18 14:02:00,151.76,151.81,151.7,151.7,740900000.0
2008-09-18 14:03:00,151.7,151.775,151.7,151.735,500199999.0
2008-09-18 14:04:00,151.73,151.76,151.72,151.72,1057999995.0
2008-09-18 14:05:00,151.725,151.87,151.72,151.855,938200003.0
2008-09-18 14:06:00,151.86,151.95,151.785,151.79,1089600000.0
2008-09-18 14:07:00,151.79,151.89,151.67,151.69,872800001.0
2008-09-18 14:08:00,151.69,151.855,151.67,151.84,1013000000.0
2008-09-18 14:09:00,151.835,151.835,151.765,151.805,1546900025.0
2008-09-18 14:10:00,151.805,151.935,151.79,151.905,1244100032.0
2008-09-18 14:11:00,151.9,151.96,151.845,151.945,1024199999.0
2008-09-18 14:12:00,151.935,151.95,151.9,151.92,703100000.0
2008-09-18 14:13:00,151.92,151.92,151.86,151.89,791899998.0
2008-09-18 14:14:00,151.9,151.93,151.87,151.9,1219200003.0
2008-09-18 14:15:00,151.9,151.95,151.9,151.9,667800000.0
2008-09-18 14:16:00,151.895,151.94,151.845,151.905,838400003.0
2008-09-18 14:17:00,151.915,151.97,151.9,151.93,1035400002.0
2008-09-18 14:18:00,151.94,151.94,151.87,151.88,956800003.0
2008-09-18 14:19:00,151.885,151.93,151.885,151.9,875000000.0
2008-09-18 14:20:00,151.9,151.9,151.72,151.74,731699996.0
2008-09-18 14:21:00,151.735,151.845,151.72,151.8,739899999.0
2008-09-18 14:22:00,151.805,151.84,151.79,151.81,850199998.0
2008-09-18 14:23:00,151.81,151.86,151.81,151.855,782699996.0
2008-09-18 14:24:00,151.855,151.95,151.84,151.95,449100000.0
2008-09-18 14:25:00,151.95,151.965,151.89,151.96,771299999.0
2008-09-18 14:26:00,151.955,151.96,151.79,151.805,1665199965.0
2008-09-18 14:27:00,151.8,151.84,151.795,151.815,682300000.0
2008-09-18 14:28:00,151.81,151.825,151.745,151.75,899499998.0
2008-09-18 14:29:00,151.75,151.85,151.75,151.81,310800000.0
2008-09-18 14:30:00,151.81,151.88,151.74,151.88,1234599994.0
2008-09-18 14:31:00,151.88,151.91,151.705,151.74,1135599989.0
2008-09-18 14:32:00,151.74,151.8,151.7,151.76,878199999.0
2008-09-18 14:33:00,151.76,151.78,151.74,151.77,352100000.0
2008-09-18 14:34:00,151.775,151.785,151.73,151.745,726099999.0
2008-09-18 14:35:00,151.755,151.88,151.735,151.79,773000000.0
2008-09-18 14:36:00,151.79,151.8,151.69,151.72,829600001.0
2008-09-18 14:37:00,151.735,151.75,151.585,151.73,809900000.0
2008-09-18 14:38:00,151.735,151.745,151.615,151.65,859000003.0
2008-09-18 14:39:00,151.65,151.685,151.585,151.62,872800001.0
2008-09-18 14:40:00,151.625,151.73,151.625,151.69,985000001.0
2008-09-18 14:41:00,151.69,151.795,151.66,151.785,984699999.0
2008-09-18 14:42:00,151.805,151.895,151.79,151.815,822700000.0
2008-09-18 14:43:00,151.815,151.895,151.805,151.865,688900000.0
2008-09-18 14:44:00,151.85,151.92,151.84,151.845,849100001.0
2008-09-18 14:45:00,151.84,151.86,151.72,151.72,953300001.0
2008-09-18 14:46:00,151.73,151.74,151.65,151.67,953300001.0
2008-09-18 14:47:00,151.67,151.68,151.67,151.67,1047800001.0
2008-09-18 14:48:00,151.67,151.67,151.62,151.635,381200000.0
2008-09-18 14:49:00,151.635,151.72,151.63,151.72,237000000.0
2008-09-18 14:50:00,151.72,151.815,151.72,151.805,478100000.0
2008-09-18 14:51:00,151.805,151.84,151.79,151.84,1044999998.0
2008-09-18 14:52:00,151.84,151.85,151.81,151.84,1702599996.0
2008-09-18 14:53:00,151.835,151.86,151.79,151.795,411800000.0
2008-09-18 14:54:00,151.79,151.83,151.79,151.79,426000000.0
2008-09-18 14:55:00,151.795,151.8,151.75,151.765,904300000.0
2008-09-18 14:56:00,151.76,151.785,151.72,151.745,583900009.0
2008-09-18 14:57:00,151.735,151.74,151.69,151.7,677200023.0
2008-09-18 14:58:00,151.7,151.71,151.585,151.585,821199999.0
2008-09-18 14:59:00,151.585,151.68,151.51,151.64,1140799999.0
2008-09-18 15:00:00,151.64,151.71,151.64,151.675,451800000.0
2008-09-18 15:01:00,151.675,151.695,151.635,151.67,488499996.0
2008-09-18 15:02:00,151.665,151.73,151.63,151.7,572700001.0
2008-09-18 15:03:00,151.705,151.765,151.68,151.685,238100000.0
2008-09-18 15:04:00,151.68,151.725,151.65,151.66,1096800000.0
2008-09-18 15:05:00,151.66,151.665,151.57,151.625,700100000.0
2008-09-18 15:06:00,151.63,151.63,151.515,151.53,1153399995.0
2008-09-18 15:07:00,151.53,151.58,151.53,151.55,1107800001.0
2008-09-18 15:08:00,151.55,151.58,151.405,151.43,889068001.0
2008-09-18 15:09:00,151.43,151.455,151.37,151.43,286138000.0
2008-09-18 15:10:00,151.44,151.45,151.31,151.32,672899999.0
2008-09-18 15:11:00,151.32,151.35,151.305,151.35,519700000.0
2008-09-18 15:12:00,151.35,151.385,151.305,151.34,732900000.0
2008-09-18 15:13:00,151.34,151.395,151.305,151.395,636900000.0
2008-09-18 15:14:00,151.395,151.465,151.38,151.41,438300000.0
2008-09-18 15:15:00,151.41,151.44,151.29,151.32,1266799995.0
2008-09-18 15:16:00,151.32,151.32,151.245,151.25,722900000.0
2008-09-18 15:17:00,151.25,151.285,151.25,151.275,298800000.0
2008-09-18 15:18:00,151.275,151.37,151.27,151.34,379600000.0
2008-09-18 15:19:00,151.35,151.355,151.295,151.32,1045599995.0
2008-09-18 15:20:00,151.32,151.32,151.24,151.25,945000000.0
2008-09-18 15:21:00,151.25,151.25,151.165,151.21,836700000.0
2008-09-18 15:22:00,151.21,151.275,151.21,151.26,696900000.0
2008-09-18 15:23:00,151.255,151.33,151.255,151.33,560900000.0
2008-09-18 15:24:00,151.33,151.34,151.275,151.28,703000000.0
2008-09-18 15:25:00,151.28,151.36,151.275,151.36,221600000.0
2008-09-18 15:26:00,151.36,151.41,151.34,151.34,798500000.0
2008-09-18 15:27:00,151.34,151.39,151.34,151.37,752199999.0
2008-09-18 15:28:00,151.37,151.405,151.36,151.37,510500001.0
2008-09-18 15:29:00,151.37,151.37,151.275,151.3,573500000.0
2008-09-18 15:30:00,151.3,151.36,151.245,151.35,685900000.0
2008-09-18 15:31:00,151.35,151.36,151.25,151.33,495600000.0
2008-09-18 15:32:00,151.33,151.43,151.295,151.43,513900000.0
2008-09-18 15:33:00,151.43,151.44,151.195,151.215,802299999.0
2008-09-18 15:34:00,151.215,151.26,151.17,151.22,772300000.0
2008-09-18 15:35:00,151.22,151.26,151.17,151.18,804199999.0
2008-09-18 15:36:00,151.18,151.275,151.18,151.21,729100001.0
2008-09-18 15:37:00,151.225,151.235,151.18,151.235,512100000.0
2008-09-18 15:38:00,151.23,151.235,151.125,151.18,809200002.0
2008-09-18 15:39:00,151.195,151.29,151.18,151.265,874600000.0
2008-09-18 15:40:00,151.265,151.315,151.2,151.3,909299999.0
2008-09-18 15:41:00,151.295,151.335,151.25,151.29,730800000.0
2008-09-18 15:42:00,151.295,151.33,151.27,151.31,481800000.0
2008-09-18 15:43:00,151.31,151.38,151.29,151.34,688100000.0
2008-09-18 15:44:00,151.34,151.37,151.315,151.325,297100000.0
2008-09-18 15:45:00,151.325,151.35,151.26,151.3,399200000.0
2008-09-18 15:46:00,151.295,151.32,151.24,151.305,921499998.0
2008-09-18 15:47:00,151.305,151.33,151.285,151.325,376000000.0
2008-09-18 15:48:00,151.32,151.33,151.205,151.21,703500003.0
2008-09-18 15:49:00,151.21,151.21,151.015,151.08,584700000.0
2008-09-18 15:50:00,151.075,151.075,150.995,151.055,754700001.0
2008-09-18 15:51:00,151.055,151.09,150.965,151.09,1211399999.0
2008-09-18 15:52:00,151.08,151.18,151.03,151.17,935699998.0
2008-09-18 15:53:00,151.17,151.255,151.11,151.235,1238000009.0
2008-09-18 15:54:00,151.25,151.35,151.24,151.34,899800003.0
2008-09-18 15:55:00,151.34,151.345,151.19,151.22,685200000.0
2008-09-18 15:56:00,151.21,151.275,151.19,151.23,471100000.0
2008-09-18 15:57:00,151.23,151.355,151.23,151.345,896300000.0
2008-09-18 15:58:00,151.345,151.37,151.295,151.32,1037600000.0
2008-09-18 15:59:00,151.32,151.355,151.28,151.355,749100000.0
2008-09-18 16:00:00,151.345,151.48,151.345,151.45,520500000.0
2008-09-18 16:01:00,151.45,151.48,151.335,151.425,1040899994.0
2008-09-18 16:02:00,151.43,151.525,151.42,151.46,1218800009.0
2008-09-18 16:03:00,151.46,151.46,151.3,151.335,1785099987.0
2008-09-18 16:04:00,151.335,151.375,151.26,151.33,669900000.0
2008-09-18 16:05:00,151.33,151.38,151.3,151.37,944300000.0
2008-09-18 16:06:00,151.375,151.38,151.3,151.3,581600000.0
2008-09-18 16:07:00,151.29,151.29,151.27,151.27,970000003.0
2008-09-18 16:08:00,151.19,151.31,151.19,151.27,970000003.0
2008-09-18 16:09:00,151.27,151.315,151.24,151.29,1006600002.0
2008-09-18 16:10:00,151.29,151.385,151.275,151.385,978299974.0
2008-09-18 16:11:00,151.385,151.445,151.365,151.41,1738299993.0
2008-09-18 16:12:00,151.41,151.45,151.4,151.4,648700000.0
2008-09-18 16:13:00,151.4,151.41,151.31,151.33,932700006.0
2008-09-18 16:14:00,151.33,151.35,151.255,151.29,523700000.0
2008-09-18 16:15:00,151.29,151.29,151.18,151.195,643700000.0
2008-09-18 16:16:00,151.175,151.195,151.07,151.08,590500000.0
2008-09-18 16:17:00,151.08,151.11,151.03,151.06,916900000.0
2008-09-18 16:18:00,151.06,151.07,150.985,151.065,1155400001.0
2008-09-18 16:19:00,151.055,151.145,151.055,151.145,805700000.0
2008-09-18 16:20:00,151.14,151.155,151.11,151.12,995199998.0
2008-09-18 16:21:00,151.12,151.14,151.1,151.12,838200001.0
2008-09-18 16:22:00,151.12,151.19,151.08,151.105,830200000.0
2008-09-18 16:23:00,151.105,151.135,151.07,151.125,417600000.0
2008-09-18 16:24:00,151.125,151.255,151.1,151.24,1014600003.0
2008-09-18 16:25:00,151.245,151.27,151.185,151.2,751800000.0
2008-09-18 16:26:00,151.2,151.21,151.18,151.19,244899996.0
2008-09-18 16:27:00,151.19,151.23,151.18,151.225,635100001.0
2008-09-18 16:28:00,151.225,151.29,151.22,151.25,1083300010.0
2008-09-18 16:29:00,151.25,151.25,151.16,151.16,332100002.0
2008-09-18 16:30:00,151.16,151.175,151.11,151.16,684600000.0
2008-09-18 16:31:00,151.15,151.235,151.12,151.2,1096500000.0
2008-09-18 16:32:00,151.2,151.29,151.195,151.2,585100000.0
2008-09-18 16:33:00,151.205,151.225,151.09,151.09,899399994.0
2008-09-18 16:34:00,151.1,151.14,151.065,151.09,1228899998.0
2008-09-18 16:35:00,151.1,151.125,151.04,151.125,792199999.0
2008-09-18 16:36:00,151.12,151.16,151.065,151.065,869699999.0
2008-09-18 16:37:00,151.065,151.155,151.05,151.155,882500004.0
2008-09-18 16:38:00,151.16,151.17,151.055,151.14,942200003.0
2008-09-18 16:39:00,151.14,151.22,151.02,151.03,898100000.0
2008-09-18 16:40:00,151.03,151.065,151.015,151.045,464900000.0
2008-09-18 16:41:00,151.035,151.145,151.03,151.11,564000000.0
2008-09-18 16:42:00,151.11,151.165,151.075,151.095,479200000.0
2008-09-18 16:43:00,151.085,151.13,151.055,151.08,1033599999.0
2008-09-18 16:44:00,151.085,151.13,151.07,151.115,707300000.0
2008-09-18 16:45:00,151.115,151.12,150.895,150.92,820900001.0
2008-09-18 16:46:00,150.905,151.105,150.9,150.98,1927500046.0
2008-09-18 16:47:00,150.975,151.07,150.92,151.07,544400000.0
2008-09-18 16:48:00,151.08,151.105,151.025,151.07,739200000.0
2008-09-18 16:49:00,151.065,151.095,151.01,151.035,1041300000.0
2008-09-18 16:50:00,151.04,151.04,150.91,150.965,994800000.0
2008-09-18 16:51:00,150.965,151.07,150.965,151.055,809600001.0
2008-09-18 16:52:00,151.05,151.1,151.045,151.085,1221000001.0
2008-09-18 16:53:00,151.085,151.115,151.065,151.085,878000000.0
2008-09-18 16:54:00,151.09,151.1,151.03,151.09,1109900012.0
2008-09-18 16:55:00,151.09,151.145,151.055,151.06,653800001.0
2008-09-18 16:56:00,151.06,151.08,150.945,150.945,933300000.0
2008-09-18 16:57:00,150.95,150.95,150.72,150.74,936600000.0
2008-09-18 16:58:00,150.74,150.76,150.57,150.625,952699998.0
2008-09-18 16:59:00,150.62,150.79,150.595,150.765,1048700001.0
2008-09-18 17:00:00,150.765,150.805,150.7,150.805,813300000.0
2008-09-18 17:01:00,150.8,150.81,150.65,150.69,449900000.0
2008-09-18 17:02:00,150.685,150.845,150.68,150.845,684400000.0
2008-09-18 17:03:00,150.845,150.85,150.8,150.81,659800000.0
2008-09-18 17:04:00,150.82,150.95,150.79,150.895,906899999.0
2008-09-18 17:05:00,150.895,150.985,150.86,150.955,1359700001.0
2008-09-18 17:06:00,150.955,151.02,150.925,150.96,1068900000.0
2008-09-18 17:07:00,150.96,151.005,150.84,150.86,823700000.0
2008-09-18 17:08:00,150.855,150.865,150.76,150.76,1214800000.0
2008-09-18 17:09:00,150.765,150.855,150.75,150.805,940799999.0
2008-09-18 17:10:00,150.8,150.875,150.8,150.805,1013700000.0
2008-09-18 17:11:00,150.81,150.88,150.775,150.88,644700000.0
2008-09-18 17:12:00,150.875,150.97,150.87,150.905,943800001.0
2008-09-18 17:13:00,150.905,150.91,150.755,150.78,1440300000.0
2008-09-18 17:14:00,150.78,150.875,150.755,150.83,499800000.0
2008-09-18 17:15:00,150.84,150.86,150.72,150.72,727399997.0
2008-09-18 17:16:00,150.72,150.72,150.665,150.68,1551799999.0
2008-09-18 17:17:00,150.68,150.69,150.605,150.635,1101900006.0
2008-09-18 17:18:00,150.625,150.74,150.62,150.68,1024499997.0
2008-09-18 17:19:00,150.695,150.695,150.47,150.49,1058899996.0
2008-09-18 17:20:00,150.49,150.56,150.48,150.555,926499999.0
2008-09-18 17:21:00,150.545,150.745,150.545,150.745,756100000.0
2008-09-18 17:22:00,150.745,150.775,150.53,150.53,521900000.0
2008-09-18 17:23:00,150.53,150.54,150.47,150.47,1760400034.0
2008-09-18 17:24:00,150.47,150.535,150.455,150.52,2047700037.0
2008-09-18 17:25:00,150.53,150.635,150.53,150.63,1245999992.0
2008-09-18 17:26:00,150.63,150.735,150.63,150.72,646300001.0
2008-09-18 17:27:00,150.72,150.77,150.65,150.66,763300000.0
2008-09-18 17:28:00,150.66,150.665,150.54,150.54,983100002.0
2008-09-18 17:29:00,150.54,150.62,150.45,150.57,1002100000.0
2008-09-18 17:30:00,150.57,150.61,150.525,150.57,863600001.0
2008-09-18 17:31:00,150.575,150.66,150.56,150.66,590800000.0
2008-09-18 17:32:00,150.66,150.685,150.525,150.65,1009599999.0
2008-09-18 17:33:00,150.65,150.77,150.65,150.745,503800000.0
2008-09-18 17:34:00,150.75,150.755,150.685,150.705,920000002.0
2008-09-18 17:35:00,150.715,150.755,150.715,150.755,838400000.0
2008-09-18 17:36:00,150.755,150.785,150.755,150.755,368700001.0
2008-09-18 17:37:00,150.755,150.76,150.64,150.68,1041399996.0
2008-09-18 17:38:00,150.68,150.78,150.67,150.685,464600000.0
2008-09-18 17:39:00,150.685,150.72,150.52,150.52,840400000.0
2008-09-18 17:40:00,150.525,150.58,150.46,150.465,879900000.0
2008-09-18 17:41:00,150.465,150.58,150.46,150.555,548574999.0
2008-09-18 17:42:00,150.56,150.66,150.54,150.63,1921099994.0
2008-09-18 17:43:00,150.63,150.665,150.6,150.6,979800005.0
2008-09-18 17:44:00,150.6,150.605,150.545,150.59,1434899998.0
2008-09-18 17:45:00,150.59,150.635,150.49,150.52,1167699996.0
2008-09-18 17:46:00,150.52,150.585,150.47,150.585,1559699966.0
2008-09-18 17:47:00,150.585,150.66,150.55,150.64,890800000.0
2008-09-18 17:48:00,150.64,150.705,150.635,150.665,2035799978.0
2008-09-18 17:49:00,150.66,150.675,150.56,150.57,1673199978.0
2008-09-18 17:50:00,150.57,150.63,150.475,150.5,1491599996.0
2008-09-18 17:51:00,150.485,150.52,150.43,150.52,1756800006.0
2008-09-18 17:52:00,150.52,150.56,150.46,150.53,957999997.0
2008-09-18 17:53:00,150.53,150.53,150.42,150.455,1848199928.0
2008-09-18 17:54:00,150.455,150.57,150.44,150.55,692500000.0
2008-09-18 17:55:00,150.55,150.67,150.53,150.655,882000000.0
2008-09-18 17:56:00,150.65,150.715,150.63,150.7,1079300004.0
2008-09-18 17:57:00,150.7,150.78,150.69,150.77,1180600001.0
2008-09-18 17:58:00,150.77,150.88,150.76,150.82,1274199997.0
2008-09-18 17:59:00,150.82,150.855,150.75,150.78,1669500000.0
2008-09-18 18:00:00,150.78,150.845,150.7,150.75,1316600018.0
2008-09-18 18:01:00,150.75,150.765,150.685,150.71,1033199999.0
2008-09-18 18:02:00,150.71,150.78,150.69,150.745,804900000.0
2008-09-18 18:03:00,150.74,150.785,150.665,150.75,887900000.0
2008-09-18 18:04:00,150.75,150.75,150.67,150.675,966400002.0
2008-09-18 18:05:00,150.675,150.68,150.535,150.535,1322399993.0
2008-09-18 18:06:00,150.525,150.6,150.5,150.55,1274699999.0
2008-09-18 18:07:00,150.55,150.645,150.55,150.6,1181399999.0
2008-09-18 18:08:00,150.605,150.645,150.555,150.575,1005000000.0
2008-09-18 18:09:00,150.57,150.615,150.46,150.46,1339100007.0
2008-09-18 18:10:00,150.46,150.565,150.45,150.56,689700000.0
2008-09-18 18:11:00,150.56,150.645,150.54,150.645,627300001.0
2008-09-18 18:12:00,150.645,150.645,150.52,150.565,1073500001.0
2008-09-18 18:13:00,150.57,150.58,150.53,150.57,508300000.0
2008-09-18 18:14:00,150.58,150.65,150.58,150.625,679400000.0
2008-09-18 18:15:00,150.62,150.67,150.62,150.67,458100000.0
2008-09-18 18:16:00,150.67,150.71,150.64,150.675,706899998.0
2008-09-18 18:17:00,150.685,150.765,150.675,150.73,870800000.0
2008-09-18 18:18:00,150.73,150.735,150.63,150.64,711100001.0
2008-09-18 18:19:00,150.64,150.72,150.61,150.69,742400000.0
2008-09-18 18:20:00,150.68,150.745,150.67,150.67,810000000.0
2008-09-18 18:21:00,150.67,150.705,150.64,150.66,925100005.0
2008-09-18 18:22:00,150.65,150.67,150.635,150.645,243600003.0
2008-09-18 18:23:00,150.645,150.7,150.645,150.695,288000000.0
2008-09-18 18:24:00,150.695,150.75,150.67,150.685,541000000.0
2008-09-18 18:25:00,150.685,150.695,150.595,150.6,817099999.0
2008-09-18 18:26:00,150.6,150.61,150.495,150.53,1951900032.0
2008-09-18 18:27:00,150.53,150.535,150.46,150.46,714300001.0
2008-09-18 18:28:00,150.46,150.545,150.46,150.515,821099999.0
2008-09-18 18:29:00,150.52,150.585,150.475,150.585,605200002.0
2008-09-18 18:30:00,150.575,150.585,150.55,150.56,698700001.0
2008-09-18 18:31:00,150.56,150.57,150.48,150.49,823000010.0
2008-09-18 18:32:00,150.48,150.485,150.43,150.43,580300000.0
2008-09-18 18:33:00,150.43,150.48,150.43,150.46,662000000.0
2008-09-18 18:34:00,150.46,150.46,150.355,150.38,1496500044.0
2008-09-18 18:35:00,150.38,150.4,150.35,150.38,918200004.0
2008-09-18 18:36:00,150.38,150.41,150.285,150.305,1016000002.0
2008-09-18 18:37:00,150.305,150.305,150.2,150.2,926100000.0
2008-09-18 18:38:00,150.2,150.36,150.2,150.235,1114899999.0
2008-09-18 18:39:00,150.235,150.265,150.2,150.225,1274900005.0
2008-09-18 18:40:00,150.23,150.435,150.215,150.41,609400001.0
2008-09-18 18:41:00,150.415,150.555,150.365,150.555,895100000.0
2008-09-18 18:42:00,150.555,150.695,150.555,150.64,902900000.0
2008-09-18 18:43:00,150.64,150.675,150.61,150.63,1125600001.0
2008-09-18 18:44:00,150.63,150.63,150.515,150.55,1172900005.0
2008-09-18 18:45:00,150.55,150.55,150.465,150.47,752400000.0
2008-09-18 18:46:00,150.465,150.565,150.445,150.5,1017100002.0
2008-09-18 18:47:00,150.5,150.52,150.39,150.405,1153000000.0
2008-09-18 18:48:00,150.405,150.445,150.315,150.43,1089600001.0
2008-09-18 18:49:00,150.425,150.535,150.395,150.535,498600000.0
2008-09-18 18:50:00,150.54,150.625,150.38,150.415,1043100000.0
2008-09-18 18:51:00,150.415,150.515,150.415,150.51,932000000.0
2008-09-18 18:52:00,150.51,150.57,150.42,150.57,751600001.0
2008-09-18 18:53:00,150.57,150.68,150.55,150.57,1023999994.0
2008-09-18 18:54:00,150.57,150.665,150.57,150.655,851500000.0
2008-09-18 18:55:00,150.655,150.66,150.535,150.565,894400000.0
2008-09-18 18:56:00,150.56,150.56,150.44,150.45,929800001.0
2008-09-18 18:57:00,150.45,150.52,150.43,150.485,655000000.0
2008-09-18 18:58:00,150.48,150.48,150.205,150.235,1205600009.0
2008-09-18 18:59:00,150.24,150.255,150.12,150.12,811900000.0
2008-09-18 19:00:00,150.095,150.47,150.095,150.435,956800000.0
2008-09-18 19:01:00,150.415,150.49,150.315,150.41,975700002.0
2008-09-18 19:02:00,150.41,150.505,150.41,150.505,771100000.0
2008-09-18 19:03:00,150.505,150.57,150.42,150.44,791100001.0
2008-09-18 19:04:00,150.44,150.655,150.44,150.6,994799999.0
2008-09-18 19:05:00,150.6,150.71,150.6,150.71,940000005.0
2008-09-18 19:06:00,150.71,150.86,150.71,150.81,865800000.0
2008-09-18 19:07:00,150.81,150.81,150.55,150.595,841100000.0
2008-09-18 19:08:00,150.59,150.73,150.5,150.73,878299999.0
2008-09-18 19:09:00,150.7,150.815,150.515,150.515,850400001.0
2008-09-18 19:10:00,150.53,150.59,150.35,150.395,1047199989.0
2008-09-18 19:11:00,150.4,150.44,150.26,150.44,830700000.0
2008-09-18 19:12:00,150.435,150.575,150.435,150.535,825900000.0
2008-09-18 19:13:00,150.535,150.64,150.51,150.585,840900000.0
2008-09-18 19:14:00,150.58,150.595,150.53,150.575,570700000.0
2008-09-18 19:15:00,150.57,150.605,150.51,150.59,758199996.0
2008-09-18 19:16:00,150.59,150.735,150.52,150.675,714000001.0
2008-09-18 19:17:00,150.675,150.82,150.65,150.82,622500000.0
2008-09-18 19:18:00,150.825,150.875,150.65,150.765,912800000.0
2008-09-18 19:19:00,150.765,150.83,150.535,150.645,1016400000.0
2008-09-18 19:20:00,150.645,150.75,150.6,150.64,890200001.0
2008-09-18 19:21:00,150.635,150.73,150.615,150.67,563599999.0
2008-09-18 19:22:00,150.665,150.665,150.545,150.61,549900000.0
2008-09-18 19:23:00,150.61,150.64,150.58,150.59,610300001.0
2008-09-18 19:24:00,150.59,150.605,150.55,150.56,725800000.0
2008-09-18 19:25:00,150.56,150.56,150.49,150.525,804200002.0
2008-09-18 19:26:00,150.525,150.61,150.525,150.585,81700000.0
2008-09-18 19:27:00,150.59,150.6,150.465,150.475,1414399973.0
2008-09-18 19:28:00,150.475,150.52,150.43,150.515,485800000.0
2008-09-18 19:29:00,150.515,150.64,150.495,150.635,484800000.0
2008-09-18 19:30:00,150.64,150.675,150.6,150.66,698999999.0
2008-09-18 19:31:00,150.665,150.735,150.66,150.72,620300000.0
2008-09-18 19:32:00,150.715,150.775,150.7,150.77,496500000.0
2008-09-18 19:33:00,150.77,150.805,150.625,150.725,602800000.0
2008-09-18 19:34:00,150.71,150.795,150.71,150.785,573800000.0
2008-09-18 19:35:00,150.78,150.835,150.745,150.77,858499999.0
2008-09-18 19:36:00,150.765,150.815,150.73,150.73,799699995.0
2008-09-18 19:37:00,150.74,150.745,150.63,150.63,675700000.0
2008-09-18 19:38:00,150.63,150.84,150.595,150.735,708200000.0
2008-09-18 19:39:00,150.735,150.805,150.685,150.8,645600000.0
2008-09-18 19:40:00,150.815,150.88,150.7,150.71,717800000.0
2008-09-18 19:41:00,150.71,150.735,150.625,150.645,661000000.0
2008-09-18 19:42:00,150.645,150.675,150.58,150.595,575000000.0
2008-09-18 19:43:00,150.595,150.63,150.545,150.61,1785900001.0
2008-09-18 19:44:00,150.585,150.6,150.54,150.54,624300000.0
2008-09-18 19:45:00,150.54,150.55,150.505,150.505,580000000.0
2008-09-18 19:46:00,150.525,150.53,150.49,150.505,1106499988.0
2008-09-18 19:47:00,150.505,150.605,150.505,150.595,420000000.0
2008-09-18 19:48:00,150.595,150.71,150.595,150.62,502800000.0
2008-09-18 19:49:00,150.62,150.695,150.61,150.66,505000001.0
2008-09-18 19:50:00,150.665,150.69,150.615,150.645,311400000.0
2008-09-18 19:51:00,150.655,150.69,150.63,150.685,412800000.0
2008-09-18 19:52:00,150.69,150.7,150.61,150.66,460300000.0
2008-09-18 19:53:00,150.65,150.79,150.63,150.775,445600000.0
2008-09-18 19:54:00,150.785,150.79,150.6,150.64,592400000.0
2008-09-18 19:55:00,150.64,150.705,150.575,150.65,934599991.0
2008-09-18 19:56:00,150.65,150.69,150.635,150.69,766799989.0
2008-09-18 19:57:00,150.68,150.75,150.67,150.74,354300000.0
2008-09-18 19:58:00,150.735,150.75,150.655,150.7,627899999.0
2008-09-18 19:59:00,150.7,150.7,150.555,150.575,595900000.0
2008-09-18 20:00:00,150.58,150.63,150.49,150.49,964000001.0
2008-09-18 20:01:00,150.49,150.495,150.39,150.425,479800000.0
2008-09-18 20:02:00,150.435,150.44,150.4,150.4,382699998.0
2008-09-18 20:03:00,150.395,150.405,150.195,150.2,1099399974.0
2008-09-18 20:04:00,150.215,150.24,150.17,150.17,687300000.0
2008-09-18 20:05:00,150.17,150.23,150.145,150.22,1026400018.0
2008-09-18 20:06:00,150.225,150.31,150.225,150.24,988099999.0
2008-09-18 20:07:00,150.24,150.27,150.16,150.17,1534200002.0
2008-09-18 20:08:00,150.17,150.175,150.105,150.13,1388499969.0
2008-09-18 20:09:00,150.13,150.22,150.085,150.215,556800000.0
2008-09-18 20:10:00,150.23,150.315,150.215,150.28,834400001.0
2008-09-18 20:11:00,150.28,150.335,150.225,150.24,868900006.0
2008-09-18 20:12:00,150.24,150.34,150.24,150.33,942800002.0
2008-09-18 20:13:00,150.33,150.45,150.29,150.425,750900004.0
2008-09-18 20:14:00,150.415,150.42,150.34,150.34,671300000.0
2008-09-18 20:15:00,150.35,150.42,150.285,150.42,673100000.0
2008-09-18 20:16:00,150.42,150.49,150.405,150.425,715100000.0
2008-09-18 20:17:00,150.42,150.43,150.33,150.34,409700000.0
2008-09-18 20:18:00,150.34,150.345,150.135,150.175,681400000.0
2008-09-18 20:19:00,150.17,150.28,150.17,150.265,574500000.0
2008-09-18 20:20:00,150.265,150.265,150.2,150.235,676100002.0
2008-09-18 20:21:00,150.23,150.25,150.14,150.17,670500000.0
2008-09-18 20:22:00,150.17,150.255,150.15,150.245,453200000.0
2008-09-18 20:23:00,150.25,150.29,150.22,150.265,337700000.0
2008-09-18 20:24:00,150.27,150.41,150.255,150.37,806700008.0
2008-09-18 20:25:00,150.37,150.455,150.355,150.385,1566699981.0
2008-09-18 20:26:00,150.39,150.425,150.38,150.4,867700000.0
2008-09-18 20:27:00,150.405,150.405,150.38,150.38,447600000.0
2008-09-18 20:28:00,150.38,150.48,150.38,150.43,565000000.0
2008-09-18 20:29:00,150.43,150.43,150.345,150.375,688200000.0
2008-09-18 20:30:00,150.38,150.51,150.38,150.505,621500000.0
2008-09-18 20:31:00,150.505,150.525,150.41,150.495,492800000.0
2008-09-18 20:32:00,150.5,150.58,150.485,150.5,664800000.0
2008-09-18 20:33:00,150.495,150.5,150.45,150.47,364600000.0
2008-09-18 20:34:00,150.47,150.48,150.44,150.48,454800000.0
2008-09-18 20:35:00,150.47,150.545,150.445,150.52,485700000.0
2008-09-18 20:36:00,150.52,150.52,150.375,150.38,775800000.0
2008-09-18 20:37:00,150.37,150.37,150.28,150.29,776500000.0
2008-09-18 20:38:00,150.29,150.295,150.195,150.21,939099996.0
2008-09-18 20:39:00,150.21,150.245,150.09,150.135,986600013.0
2008-09-18 20:40:00,150.13,150.16,150.1,150.14,354500000.0
2008-09-18 20:41:00,150.14,150.245,150.14,150.215,475000001.0
2008-09-18 20:42:00,150.21,150.27,150.2,150.27,597200000.0
2008-09-18 20:43:00,150.27,150.43,150.27,150.42,596200000.0
2008-09-18 20:44:00,150.42,150.43,150.33,150.425,1224499973.0
2008-09-18 20:45:00,150.44,150.44,150.35,150.355,653500019.0
2008-09-18 20:46:00,150.355,150.455,150.355,150.425,596400000.0
2008-09-18 20:47:00,150.41,150.5,150.4,150.5,578000000.0
2008-09-18 20:48:00,150.515,150.62,150.48,150.56,597500000.0
2008-09-18 20:49:00,150.56,150.625,150.56,150.56,1015600020.0
2008-09-18 20:50:00,150.555,150.555,150.45,150.45,898999992.0
2008-09-18 20:51:00,150.45,150.475,150.42,150.435,797199998.0
2008-09-18 20:52:00,150.435,150.495,150.425,150.485,606700000.0
2008-09-18 20:53:00,150.485,150.51,150.45,150.465,489600000.0
2008-09-18 20:54:00,150.465,150.47,150.39,150.4,717099999.0
2008-09-18 20:55:00,150.4,150.575,150.4,150.565,705400000.0
2008-09-18 20:56:00,150.575,150.645,150.57,150.58,442900000.0
2008-09-18 20:57:00,150.58,150.625,150.56,150.61,723000000.0
2008-09-18 20:58:00,150.615,150.715,150.61,150.69,462300000.0
2008-09-18 20:59:00,150.685,150.79,150.675,150.72,685400000.0
2008-09-18 21:00:00,150.715,150.745,150.705,150.72,912999996.0
2008-09-18 21:01:00,150.72,150.92,150.71,150.92,760799999.0
2008-09-18 21:02:00,150.92,151.27,150.92,151.27,653300000.0
2008-09-18 21:03:00,151.265,151.395,151.145,151.395,678600000.0
2008-09-18 21:04:00,151.395,151.415,151.315,151.33,682800000.0
2008-09-18 21:05:00,151.325,151.365,151.175,151.23,1299900003.0
2008-09-18 21:06:00,151.23,151.23,151.13,151.135,841500000.0
2008-09-18 21:07:00,151.135,151.22,150.805,150.82,1157099998.0
2008-09-18 21:08:00,150.82,150.91,150.72,150.895,986999999.0
2008-09-18 21:09:00,150.905,151.02,150.88,151.01,624300000.0
2008-09-18 21:10:00,151.01,151.015,150.82,150.915,941700000.0
2008-09-18 21:11:00,150.915,151.01,150.89,150.995,577600000.0
2008-09-18 21:12:00,151.01,151.025,150.965,150.99,732400000.0
2008-09-18 21:13:00,150.995,151.015,150.945,151.0,714800000.0
2008-09-18 21:14:00,151.0,151.005,150.775,150.805,995099996.0
2008-09-18 21:15:00,150.8,150.815,150.685,150.805,463998000.0
2008-09-18 21:16:00,150.805,150.805,150.6,150.62,1047000006.0
2008-09-18 21:17:00,150.62,150.76,150.535,150.735,835800000.0
2008-09-18 21:18:00,150.735,150.83,150.71,150.83,890400000.0
2008-09-18 21:19:00,150.825,150.915,150.645,150.77,1028700000.0
2008-09-18 21:20:00,150.77,150.885,150.77,150.825,756100000.0
2008-09-18 21:21:00,150.815,150.85,150.745,150.765,904600000.0
2008-09-18 21:22:00,150.77,150.94,150.77,150.94,564200000.0
2008-09-18 21:23:00,150.94,151.035,150.9,150.94,768400001.0
2008-09-18 21:24:00,150.965,151.0,150.93,150.96,600100000.0
2008-09-18 21:25:00,150.96,151.045,150.96,151.005,738099998.0
2008-09-18 21:26:00,151.005,151.04,150.88,151.035,611000000.0
2008-09-18 21:27:00,151.04,151.11,150.925,150.925,664700000.0
2008-09-18 21:28:00,150.93,150.945,150.855,150.93,755500000.0
2008-09-18 21:29:00,150.93,150.935,150.87,150.905,571100000.0
2008-09-18 21:30:00,150.9,150.935,150.885,150.915,546100000.0
2008-09-18 21:31:00,150.91,150.935,150.875,150.92,239200000.0
2008-09-18 21:32:00,150.92,150.96,150.885,150.93,502300000.0
2008-09-18 21:33:00,150.93,150.97,150.905,150.96,620099999.0
2008-09-18 21:34:00,150.93,151.02,150.91,151.0,701599993.0
2008-09-18 21:35:00,151.0,151.055,150.955,151.035,776400001.0
2008-09-18 21:36:00,151.035,151.125,151.02,151.08,888400001.0
2008-09-18 21:37:00,151.08,151.1,150.97,150.97,736500000.0
2008-09-18 21:38:00,150.985,151.01,150.88,150.97,627600000.0
2008-09-18 21:39:00,150.975,151.01,150.925,150.955,798200000.0
2008-09-18 21:40:00,150.945,151.065,150.93,151.05,730399998.0
2008-09-18 21:41:00,151.025,151.165,151.005,151.155,637600001.0
2008-09-18 21:42:00,151.16,151.195,151.11,151.13,589800000.0
2008-09-18 21:43:00,151.12,151.145,151.07,151.135,541799999.0
2008-09-18 21:44:00,151.14,151.175,151.13,151.165,647899990.0
2008-09-18 21:45:00,151.165,151.215,151.04,151.135,812800000.0
2008-09-18 21:46:00,151.14,151.205,151.12,151.185,371200000.0
2008-09-18 21:47:00,151.185,151.22,151.185,151.22,193000000.0
2008-09-18 21:48:00,151.22,151.22,151.19,151.21,516500000.0
2008-09-18 21:49:00,151.215,151.295,151.215,151.265,372200000.0
2008-09-18 21:50:00,151.265,151.295,151.235,151.25,387500000.0
2008-09-18 21:51:00,151.25,151.25,151.155,151.2,783499999.0
2008-09-18 21:52:00,151.2,151.305,151.2,151.265,836200001.0
2008-09-18 21:53:00,151.275,151.29,151.24,151.29,518200000.0
2008-09-18 21:54:00,151.305,151.305,151.2,151.21,461000003.0
2008-09-18 21:55:00,151.205,151.225,151.14,151.14,1008600030.0
2008-09-18 21:56:00,151.13,151.13,151.09,151.12,511100000.0
2008-09-18 21:57:00,151.115,151.14,151.075,151.09,590599996.0
2008-09-18 21:58:00,151.095,151.125,151.08,151.11,371299999.0
2008-09-18 21:59:00,151.11,151.215,151.09,151.16,635400002.0
2008-09-18 22:00:00,151.15,151.165,151.1,151.155,571700000.0
2008-09-18 22:01:00,151.155,151.17,151.095,151.16,646000000.0
2008-09-18 22:02:00,151.16,151.28,151.145,151.27,211500000.0
2008-09-18 22:03:00,151.26,151.41,151.24,151.38,259700000.0
2008-09-18 22:04:00,151.38,151.405,151.35,151.36,337800000.0
2008-09-18 22:05:00,151.36,151.41,151.35,151.39,241100000.0
2008-09-18 22:06:00,151.4,151.415,151.345,151.36,212100000.0
2008-09-18 22:07:00,151.37,151.37,151.32,151.32,123800000.0
2008-09-18 22:08:00,151.315,151.38,151.3,151.33,287800000.0
2008-09-18 22:09:00,151.33,151.33,151.24,151.315,298300000.0
2008-09-18 22:10:00,151.31,151.385,151.29,151.375,241300000.0
2008-09-18 22:11:00,151.385,151.465,151.35,151.365,452400000.0
2008-09-18 22:12:00,151.37,151.395,151.37,151.39,138100000.0
2008-09-18 22:13:00,151.385,151.42,151.37,151.42,172900000.0
2008-09-18 22:14:00,151.39,151.415,151.33,151.355,200500000.0
2008-09-18 22:15:00,151.355,151.38,151.34,151.365,176900000.0
2008-09-18 22:16:00,151.365,151.4,151.35,151.38,194200000.0
2008-09-18 22:17:00,151.375,151.42,151.36,151.41,170300000.0
2008-09-18 22:18:00,151.375,151.4,150.905,150.93,566200001.0
2008-09-18 22:19:00,150.95,151.25,150.945,151.21,276400000.0
2008-09-18 22:20:00,151.215,151.255,151.19,151.245,127500000.0
2008-09-18 22:21:00,151.26,151.335,151.225,151.3,482900001.0
2008-09-18 22:22:00,151.285,151.315,151.26,151.315,185200000.0
2008-09-18 22:23:00,151.315,151.38,151.16,151.16,409400000.0
2008-09-18 22:24:00,151.165,151.175,151.15,151.175,367100000.0
2008-09-18 22:25:00,151.175,151.22,151.15,151.195,166300000.0
2008-09-18 22:26:00,151.195,151.325,151.19,151.255,88300000.0
2008-09-18 22:27:00,151.255,151.265,151.205,151.24,249700000.0
2008-09-18 22:28:00,151.235,151.26,151.205,151.235,114500000.0
2008-09-18 22:29:00,151.23,151.24,151.19,151.19,87200000.0
2008-09-18 22:30:00,151.19,151.205,151.13,151.145,455300001.0
2008-09-18 22:31:00,151.145,151.145,151.1,151.13,158600000.0
2008-09-18 22:32:00,151.14,151.145,151.115,151.125,146100000.0
2008-09-18 22:33:00,151.11,151.11,151.1,151.11,673700000.0
2008-09-18 22:34:00,151.115,151.19,151.115,151.19,191100000.0
2008-09-18 22:35:00,151.19,151.22,151.17,151.215,200300000.0
2008-09-18 22:36:00,151.225,151.25,151.215,151.24,177600000.0
2008-09-18 22:37:00,151.25,151.3,151.25,151.28,167400000.0
2008-09-18 22:38:00,151.29,151.35,151.27,151.325,159300000.0
2008-09-18 22:39:00,151.325,151.385,151.31,151.385,252900000.0
2008-09-18 22:40:00,151.385,151.395,151.36,151.395,178000000.0
2008-09-18 22:41:00,151.39,151.425,151.39,151.41,90000000.0
2008-09-18 22:42:00,151.405,151.415,151.39,151.39,474000000.0
2008-09-18 22:43:00,151.38,151.38,151.29,151.3,159400000.0
2008-09-18 22:44:00,151.31,151.325,151.27,151.29,118300000.0
2008-09-18 22:45:00,151.29,151.29,151.28,151.28,112200000.0
2008-09-18 22:46:00,151.28,151.28,151.215,151.225,480000000.0
2008-09-18 22:47:00,151.225,151.24,151.225,151.235,695000000.0
2008-09-18 22:48:00,151.235,151.25,151.155,151.16,957700000.0
2008-09-18 22:49:00,151.16,151.215,151.16,151.2,340700000.0
2008-09-18 22:50:00,151.2,151.31,151.2,151.24,142600000.0
2008-09-18 22:51:00,151.24,151.24,151.12,151.13,970199988.0
2008-09-18 22:52:00,151.13,151.16,151.13,151.16,418399993.0
2008-09-18 22:53:00,151.15,151.21,151.14,151.21,168100000.0
2008-09-18 22:54:00,151.21,151.215,151.18,151.205,71400000.0
2008-09-18 22:55:00,151.2,151.275,151.185,151.275,97600000.0
2008-09-18 22:56:00,151.285,151.315,151.17,151.225,175300000.0
2008-09-18 22:57:00,151.225,151.225,151.16,151.16,322199994.0
2008-09-18 22:58:00,151.17,151.25,151.16,151.21,319599998.0
2008-09-18 22:59:00,151.22,151.31,151.22,151.27,210500000.0
2008-09-18 23:00:00,151.28,151.415,151.28,151.41,151400000.0
2008-09-18 23:01:00,151.39,151.415,151.285,151.305,138400000.0
2008-09-18 23:02:00,151.305,151.35,151.29,151.305,154999998.0
2008-09-18 23:03:00,151.32,151.38,151.29,151.34,107999997.0
2008-09-18 23:04:00,151.35,151.365,151.345,151.35,16000000.0
2008-09-18 23:05:00,151.35,151.35,151.34,151.34,22400000.0
2008-09-18 23:06:00,151.3,151.34,151.295,151.34,58500000.0
2008-09-18 23:07:00,151.36,151.41,151.325,151.395,252000004.0
2008-09-18 23:08:00,151.42,151.42,151.335,151.335,22200000.0
2008-09-18 23:09:00,151.39,151.45,151.35,151.435,67400000.0
2008-09-18 23:10:00,151.46,151.545,151.39,151.49,55200000.0
2008-09-18 23:11:00,151.525,151.54,151.475,151.51,51700000.0
2008-09-18 23:12:00,151.52,151.53,151.5,151.5,73300000.0
2008-09-18 23:13:00,151.51,151.51,151.49,151.49,30600000.0
2008-09-18 23:14:00,151.49,151.49,151.41,151.42,460600017.0
2008-09-18 23:15:00,151.42,151.42,151.42,151.42,309400007.0
2008-09-18 23:16:00,151.42,151.435,151.42,151.435,165000007.0
2008-09-18 23:17:00,151.45,151.45,151.41,151.42,257200012.0
2008-09-18 23:18:00,151.365,151.395,151.345,151.36,155200006.0
2008-09-18 23:19:00,151.36,151.365,151.285,151.36,225800011.0
2008-09-18 23:20:00,151.36,151.365,151.2,151.235,407000018.0
2008-09-18 23:21:00,151.28,151.305,151.215,151.26,57600000.0
2008-09-18 23:22:00,151.295,151.305,151.23,151.26,25200000.0
2008-09-18 23:23:00,151.265,151.285,151.25,151.265,20400000.0
2008-09-18 23:24:00,151.265,151.265,151.22,151.25,32400000.0
2008-09-18 23:25:00,151.25,151.25,151.18,151.19,30200000.0
2008-09-18 23:26:00,151.19,151.215,151.19,151.21,18000000.0
2008-09-18 23:27:00,151.21,151.22,151.185,151.19,18100000.0
2008-09-18 23:28:00,151.19,151.205,151.185,151.19,54500000.0
2008-09-18 23:29:00,151.19,151.19,151.19,151.19,24800000.0
2008-09-18 23:30:00,151.19,151.19,151.145,151.15,35700000.0
2008-09-18 23:31:00,151.15,151.15,151.14,151.15,15600000.0
2008-09-18 23:32:00,151.15,151.15,151.015,151.145,94600000.0
2008-09-18 23:33:00,151.15,151.215,151.135,151.215,80400000.0
2008-09-18 23:34:00,151.205,151.21,151.175,151.18,25200000.0
2008-09-18 23:35:00,151.18,151.335,151.135,151.31,63600000.0
2008-09-18 23:36:00,151.31,151.345,151.265,151.29,42000000.0
2008-09-18 23:37:00,151.29,151.36,151.29,151.36,15400000.0
2008-09-18 23:38:00,151.36,151.415,151.335,151.335,33700000.0
2008-09-18 23:39:00,151.35,151.42,151.35,151.41,118800000.0
2008-09-18 23:40:00,151.355,151.415,151.315,151.395,77400000.0
2008-09-18 23:41:00,151.35,151.435,151.35,151.38,102400000.0
2008-09-18 23:42:00,151.375,151.43,151.37,151.42,92400000.0
2008-09-18 23:43:00,151.42,151.42,151.39,151.39,52800000.0
2008-09-18 23:44:00,151.415,151.425,151.335,151.35,99600000.0
2008-09-18 23:45:00,151.375,151.39,151.335,151.39,141600000.0
2008-09-18 23:46:00,151.39,151.39,151.21,151.255,271600000.0
2008-09-18 23:47:00,151.255,151.29,151.24,151.285,65200000.0
2008-09-18 23:48:00,151.285,151.315,151.2,151.295,136800000.0
2008-09-18 23:49:00,151.305,151.31,151.29,151.29,16800000.0
2008-09-18 23:50:00,151.275,151.29,151.225,151.24,19400000.0
2008-09-18 23:51:00,151.24,151.24,151.23,151.235,8800000.0
2008-09-18 23:52:00,151.23,151.23,151.22,151.22,534200000.0
2008-09-18 23:53:00,151.22,151.225,151.22,151.22,216000000.0
2008-09-18 23:54:00,151.22,151.22,151.22,151.22,234800000.0
2008-09-18 23:55:00,151.22,151.22,151.18,151.18,173200000.0
2008-09-18 23:56:00,151.195,151.215,151.19,151.215,75600000.0
2008-09-18 23:57:00,151.18,151.21,151.18,151.18,52400000.0
2008-09-18 23:58:00,151.18,151.22,151.18,151.22,90200000.0
2008-09-18 23:59:00,151.22,151.22,151.22,151.22,66400000.0
2008-09-19 00:00:00,151.22,151.22,151.165,151.19,520200000.0
2008-09-19 00:01:00,151.19,151.22,151.18,151.21,165200000.0
2008-09-19 00:02:00,151.22,151.22,151.22,151.22,99600000.0
2008-09-19 00:03:00,151.22,151.22,151.22,151.22,99600000.0
2008-09-19 00:04:00,151.22,151.22,151.22,151.22,232400000.0
2008-09-19 00:05:00,151.16,151.22,151.16,151.22,150800000.0
2008-09-19 00:06:00,151.22,151.22,151.22,151.22,33200000.0
2008-09-19 00:07:00,151.22,151.22,151.21,151.21,180200000.0
2008-09-19 00:08:00,151.22,151.22,151.155,151.17,180200000.0
2008-09-19 00:09:00,151.17,151.17,151.16,151.16,219600000.0
2008-09-19 00:10:00,151.16,151.185,151.155,151.18,39600000.0
2008-09-19 00:11:00,151.175,151.195,151.16,151.16,44400000.0
2008-09-19 00:12:00,151.16,151.18,151.16,151.16,63600000.0
2008-09-19 00:13:00,151.16,151.16,151.105,151.145,36400000.0
2008-09-19 00:14:00,151.145,151.16,151.115,151.125,164400000.0
2008-09-19 00:15:00,151.135,151.155,151.1,151.11,166200000.0
2008-09-19 00:16:00,151.11,151.12,151.065,151.09,351999999.0
2008-09-19 00:17:00,151.09,151.115,151.065,151.09,230199999.0
2008-09-19 00:18:00,151.09,151.115,151.09,151.11,199200000.0
2008-09-19 00:19:00,151.11,151.155,151.11,151.135,211800003.0
2008-09-19 00:20:00,151.14,151.14,151.12,151.12,567600002.0
2008-09-19 00:21:00,151.12,151.12,151.12,151.12,111600003.0
2008-09-19 00:22:00,151.12,151.12,151.12,151.12,446400012.0
2008-09-19 00:24:00,151.12,151.12,151.12,151.12,223200006.0
2008-09-19 00:25:00,151.12,151.12,151.12,151.12,892800024.0
2008-09-19 00:26:00,151.12,151.12,151.11,151.11,902800024.0
2008-09-19 00:27:00,151.11,151.11,151.11,151.11,24000000.0
2008-09-19 00:28:00,151.11,151.155,151.11,151.14,393000000.0
2008-09-19 00:29:00,151.14,151.14,151.14,151.14,126000000.0
2008-09-19 00:30:00,151.14,151.14,151.14,151.14,162000000.0
2008-09-19 00:31:00,151.14,151.14,151.14,151.14,162000000.0
2008-09-19 00:32:00,151.14,151.14,151.09,151.125,238800000.0
2008-09-19 00:33:00,151.14,151.14,151.14,151.14,504000000.0
2008-09-19 00:34:00,151.14,151.14,151.085,151.13,411600000.0
2008-09-19 00:35:00,151.13,151.185,151.13,151.18,87600000.0
2008-09-19 00:36:00,151.175,151.205,151.135,151.18,61000000.0
2008-09-19 00:37:00,151.2,151.225,151.17,151.17,169800000.0
2008-09-19 00:38:00,151.17,151.185,151.17,151.17,168600000.0
2008-09-19 00:39:00,151.17,151.2,151.17,151.17,1934399954.0
2008-09-19 00:40:00,151.17,151.235,151.155,151.17,371399999.0
2008-09-19 00:41:00,151.17,151.17,151.145,151.15,403200000.0
2008-09-19 00:42:00,151.15,151.16,151.15,151.15,331800001.0
2008-09-19 00:43:00,151.15,151.16,151.15,151.15,306000000.0
2008-09-19 00:44:00,151.16,151.175,151.145,151.155,285500000.0
2008-09-19 00:45:00,151.15,151.17,151.15,151.15,500799999.0
2008-09-19 00:46:00,151.15,151.195,151.15,151.175,202099999.0
2008-09-19 00:47:00,151.175,151.22,151.175,151.19,252200000.0
2008-09-19 00:48:00,151.19,151.21,151.19,151.2,391400000.0
2008-09-19 00:49:00,151.2,151.205,151.145,151.205,440400006.0
2008-09-19 00:50:00,151.2,151.235,151.195,151.2,227000000.0
2008-09-19 00:51:00,151.2,151.2,151.165,151.165,314600000.0
2008-09-19 00:52:00,151.2,151.2,151.155,151.165,288600003.0
2008-09-19 00:53:00,151.165,151.2,151.135,151.135,159200000.0
2008-09-19 00:54:00,151.15,151.15,151.04,151.095,434399998.0
2008-09-19 00:55:00,151.11,151.11,151.025,151.045,423800000.0
2008-09-19 00:56:00,151.045,151.075,151.03,151.05,179400000.0
2008-09-19 00:57:00,151.045,151.06,151.0,151.06,521400004.0
2008-09-19 00:58:00,151.08,151.09,150.98,151.08,431600000.0
2008-09-19 00:59:00,151.08,151.09,150.78,150.78,1074800000.0
2008-09-19 01:00:00,150.78,150.895,150.78,150.895,311500000.0
2008-09-19 01:01:00,150.88,150.9,150.88,150.9,261600004.0
2008-09-19 01:02:00,150.895,150.925,150.88,150.91,103000000.0
2008-09-19 01:03:00,150.9,150.95,150.885,150.9,420800006.0
2008-09-19 01:04:00,150.91,150.93,150.905,150.93,79400000.0
2008-09-19 01:05:00,150.925,150.93,150.91,150.91,291000004.0
2008-09-19 01:06:00,150.92,150.935,150.91,150.91,191199998.0
2008-09-19 01:07:00,150.91,150.935,150.91,150.925,596199997.0
2008-09-19 01:08:00,150.93,150.945,150.915,150.925,333399999.0
2008-09-19 01:09:00,150.92,150.94,150.89,150.89,152800000.0
2008-09-19 01:10:00,150.89,150.89,150.89,150.89,34800000.0
2008-09-19 01:11:00,150.895,150.94,150.895,150.92,64100000.0
2008-09-19 01:12:00,150.925,150.945,150.915,150.92,84600000.0
2008-09-19 01:13:00,150.92,150.92,150.9,150.91,651000000.0
2008-09-19 01:14:00,150.91,150.93,150.91,150.93,190800000.0
2008-09-19 01:15:00,150.93,150.935,150.92,150.92,106800000.0
2008-09-19 01:16:00,150.92,150.92,150.92,150.92,36000000.0
2008-09-19 01:17:00,150.92,150.92,150.92,150.92,6000000.0
2008-09-19 01:18:00,150.92,150.93,150.92,150.92,60000000.0
2008-09-19 01:19:00,150.92,150.93,150.92,150.92,118800000.0
2008-09-19 01:20:00,150.92,150.92,150.92,150.92,30000000.0
2008-09-19 01:21:00,150.91,150.92,150.91,150.91,45400000.0
2008-09-19 01:22:00,150.92,150.935,150.92,150.935,45400000.0
2008-09-19 01:23:00,150.92,150.965,150.915,150.965,142200000.0
2008-09-19 01:24:00,150.965,151.04,150.965,151.02,126400000.0
2008-09-19 01:25:00,150.995,151.015,150.995,151.005,60000000.0
2008-09-19 01:26:00,151.005,151.035,151.0,151.02,73300000.0
2008-09-19 01:27:00,151.02,151.11,151.015,151.1,89300000.0
2008-09-19 01:28:00,151.1,151.15,151.09,151.09,97400000.0
2008-09-19 01:29:00,151.09,151.115,151.09,151.115,24400000.0
2008-09-19 01:30:00,151.115,151.115,151.11,151.115,17400000.0
2008-09-19 01:31:00,151.11,151.165,151.07,151.145,813000015.0
2008-09-19 01:32:00,151.14,151.245,151.13,151.22,374200000.0
2008-09-19 01:33:00,151.225,151.29,151.19,151.275,303600005.0
2008-09-19 01:34:00,151.285,151.36,151.275,151.33,351600000.0
2008-09-19 01:35:00,151.33,151.35,151.28,151.33,269400000.0
2008-09-19 01:36:00,151.33,151.37,151.33,151.355,111100000.0
2008-09-19 01:37:00,151.355,151.42,151.355,151.375,263000000.0
2008-09-19 01:38:00,151.38,151.415,151.355,151.375,310500000.0
2008-09-19 01:39:00,151.375,151.375,151.3,151.31,331200000.0
2008-09-19 01:40:00,151.31,151.31,151.16,151.18,541599999.0
2008-09-19 01:41:00,151.19,151.26,151.18,151.225,307800000.0
2008-09-19 01:42:00,151.22,151.245,151.22,151.22,155600000.0
2008-09-19 01:43:00,151.22,151.22,151.18,151.21,349000000.0
2008-09-19 01:44:00,151.185,151.205,151.12,151.19,1184999972.0
2008-09-19 01:45:00,151.19,151.2,151.13,151.14,611599998.0
2008-09-19 01:46:00,151.16,151.17,151.13,151.145,1640999942.0
2008-09-19 01:47:00,151.165,151.18,151.14,151.15,294799998.0
2008-09-19 01:48:00,151.15,151.16,151.11,151.155,420499999.0
2008-09-19 01:49:00,151.155,151.16,151.09,151.125,691700002.0
2008-09-19 01:50:00,151.135,151.19,151.12,151.185,318400000.0
2008-09-19 01:51:00,151.18,151.255,151.105,151.23,643300000.0
2008-09-19 01:52:00,151.245,151.275,151.06,151.245,496500000.0
2008-09-19 01:53:00,151.245,151.255,151.205,151.23,392200000.0
2008-09-19 01:54:00,151.23,151.3,151.21,151.29,358800000.0
2008-09-19 01:55:00,151.29,151.355,151.27,151.34,260800000.0
2008-09-19 01:56:00,151.335,151.36,151.33,151.35,156600000.0
2008-09-19 01:57:00,151.35,151.41,151.345,151.41,224200000.0
2008-09-19 01:58:00,151.395,151.445,151.39,151.43,237000000.0
2008-09-19 01:59:00,151.43,151.49,151.43,151.455,424200000.0
2008-09-19 02:00:00,151.475,151.475,151.445,151.46,268999998.0
2008-09-19 02:01:00,151.46,151.465,151.45,151.45,405800002.0
2008-09-19 02:02:00,151.45,151.45,151.41,151.42,376200000.0
2008-09-19 02:03:00,151.42,151.435,151.345,151.36,307000000.0
2008-09-19 02:04:00,151.36,151.395,151.36,151.36,765500001.0
2008-09-19 02:05:00,151.36,151.42,151.36,151.41,476000000.0
2008-09-19 02:06:00,151.41,151.435,151.4,151.41,652799999.0
2008-09-19 02:07:00,151.41,151.42,151.375,151.41,259200000.0
2008-09-19 02:08:00,151.41,151.44,151.385,151.385,212600000.0
2008-09-19 02:09:00,151.41,151.46,151.395,151.46,867399999.0
2008-09-19 02:10:00,151.46,151.48,151.445,151.45,583400000.0
2008-09-19 02:11:00,151.45,151.46,151.405,151.42,425000000.0
2008-09-19 02:12:00,151.425,151.445,151.4,151.42,605399998.0
2008-09-19 02:13:00,151.41,151.415,151.36,151.36,1324599999.0
2008-09-19 02:14:00,151.355,151.4,151.35,151.38,101600000.0
2008-09-19 02:15:00,151.39,151.44,151.39,151.43,95600000.0
2008-09-19 02:16:00,151.43,151.44,151.43,151.44,33600000.0
2008-09-19 02:17:00,151.44,151.48,151.44,151.46,165200000.0
2008-09-19 02:18:00,151.47,151.51,151.47,151.47,120200000.0
2008-09-19 02:19:00,151.47,151.49,151.44,151.44,324199998.0
2008-09-19 02:20:00,151.44,151.495,151.395,151.445,1021899997.0
2008-09-19 02:21:00,151.445,151.465,151.325,151.39,422000000.0
2008-09-19 02:22:00,151.405,151.405,151.19,151.4,468400000.0
2008-09-19 02:23:00,151.4,151.4,151.13,151.2,1007900013.0
2008-09-19 02:24:00,151.2,151.26,151.155,151.25,545600001.0
2008-09-19 02:25:00,151.255,151.29,151.2,151.28,429700002.0
2008-09-19 02:26:00,151.275,151.37,151.23,151.37,579100000.0
2008-09-19 02:27:00,151.365,151.365,151.245,151.265,519600001.0
2008-09-19 02:28:00,151.26,151.31,151.125,151.13,710500000.0
2008-09-19 02:29:00,151.14,151.28,151.09,151.24,617700000.0
2008-09-19 02:30:00,151.24,151.305,151.18,151.27,711000000.0
2008-09-19 02:31:00,151.27,151.305,151.17,151.195,839900002.0
2008-09-19 02:32:00,151.195,151.245,151.12,151.175,906700000.0
2008-09-19 02:33:00,151.175,151.185,151.09,151.145,917499999.0
2008-09-19 02:34:00,151.13,151.13,151.005,151.01,587600002.0
2008-09-19 02:35:00,151.015,151.175,151.015,151.07,654600002.0
2008-09-19 02:36:00,151.075,151.225,151.075,151.225,492000000.0
2008-09-19 02:37:00,151.22,151.255,151.2,151.245,624600000.0
2008-09-19 02:38:00,151.25,151.28,151.215,151.265,535000002.0
2008-09-19 02:39:00,151.27,151.29,151.185,151.2,730900000.0
2008-09-19 02:40:00,151.2,151.285,151.195,151.26,520200001.0
2008-09-19 02:41:00,151.26,151.26,151.195,151.23,376600000.0
2008-09-19 02:42:00,151.235,151.3,151.22,151.3,482400000.0
2008-09-19 02:43:00,151.305,151.305,151.24,151.25,551700007.0
2008-09-19 02:44:00,151.235,151.25,151.16,151.18,1096000015.0
2008-09-19 02:45:00,151.18,151.305,151.18,151.28,914100017.0
2008-09-19 02:46:00,151.29,151.305,151.265,151.3,516700004.0
2008-09-19 02:47:00,151.305,151.345,151.29,151.29,746999998.0
2008-09-19 02:48:00,151.295,151.4,151.295,151.38,520400000.0
2008-09-19 02:49:00,151.375,151.455,151.375,151.415,438200000.0
2008-09-19 02:50:00,151.42,151.485,151.42,151.44,368800000.0
2008-09-19 02:51:00,151.44,151.465,151.395,151.46,579200000.0
2008-09-19 02:52:00,151.46,151.46,151.36,151.43,588700000.0
2008-09-19 02:53:00,151.435,151.435,151.365,151.37,610200000.0
2008-09-19 02:54:00,151.37,151.39,151.225,151.32,1127499999.0
2008-09-19 02:55:00,151.345,151.345,151.245,151.3,699200000.0
2008-09-19 02:56:00,151.285,151.35,151.275,151.345,447700000.0
2008-09-19 02:57:00,151.355,151.385,151.315,151.385,620200000.0
2008-09-19 02:58:00,151.39,151.39,151.205,151.205,555200001.0
2008-09-19 02:59:00,151.205,151.23,151.14,151.22,988899995.0
2008-09-19 03:00:00,151.22,151.3,151.21,151.28,418000000.0
2008-09-19 03:01:00,151.285,151.41,151.235,151.41,336500000.0
2008-09-19 03:02:00,151.405,151.42,151.32,151.34,334500000.0
2008-09-19 03:03:00,151.34,151.345,151.29,151.29,467400005.0
2008-09-19 03:04:00,151.3,151.3,151.25,151.26,254600000.0
2008-09-19 03:05:00,151.265,151.265,151.14,151.14,418800000.0
2008-09-19 03:06:00,151.145,151.195,151.11,151.185,499600000.0
2008-09-19 03:07:00,151.185,151.185,150.985,151.0,1522399999.0
2008-09-19 03:08:00,151.01,151.1,150.99,151.07,1503300007.0
2008-09-19 03:09:00,151.07,151.245,151.055,151.145,850100002.0
2008-09-19 03:10:00,151.12,151.195,151.12,151.15,326300000.0
2008-09-19 03:11:00,151.155,151.18,151.06,151.085,514499999.0
2008-09-19 03:12:00,151.09,151.135,151.02,151.075,592400000.0
2008-09-19 03:13:00,151.075,151.14,151.07,151.11,389600001.0
2008-09-19 03:14:00,151.11,151.125,151.09,151.125,455300000.0
2008-09-19 03:15:00,151.125,151.245,151.11,151.225,516300000.0
2008-09-19 03:16:00,151.23,151.25,151.165,151.24,602900000.0
2008-09-19 03:17:00,151.24,151.285,151.22,151.285,397800000.0
2008-09-19 03:18:00,151.28,151.36,151.275,151.34,1088500001.0
2008-09-19 03:19:00,151.34,151.41,151.335,151.405,598300003.0
2008-09-19 03:20:00,151.405,151.41,151.33,151.34,551300001.0
2008-09-19 03:21:00,151.34,151.36,151.295,151.32,1022700014.0
2008-09-19 03:22:00,151.32,151.33,151.295,151.31,628500004.0
2008-09-19 03:23:00,151.31,151.375,151.305,151.375,489700000.0
2008-09-19 03:24:00,151.375,151.425,151.36,151.425,465600000.0
2008-09-19 03:25:00,151.425,151.43,151.385,151.405,279900000.0
2008-09-19 03:26:00,151.405,151.43,151.39,151.42,260700000.0
2008-09-19 03:27:00,151.42,151.445,151.395,151.41,339700000.0
2008-09-19 03:28:00,151.41,151.44,151.395,151.425,461600000.0
2008-09-19 03:29:00,151.43,151.47,151.43,151.45,336900000.0
2008-09-19 03:30:00,151.45,151.465,151.435,151.435,555000000.0
2008-09-19 03:31:00,151.435,151.475,151.415,151.465,446400000.0
2008-09-19 03:32:00,151.47,151.49,151.44,151.46,331700000.0
2008-09-19 03:33:00,151.47,151.485,151.33,151.365,479600000.0
2008-09-19 03:34:00,151.365,151.38,151.335,151.35,485500000.0
2008-09-19 03:35:00,151.35,151.35,151.305,151.325,471900000.0
2008-09-19 03:36:00,151.325,151.34,151.295,151.315,206200000.0
2008-09-19 03:37:00,151.31,151.315,151.255,151.285,456500000.0
2008-09-19 03:38:00,151.28,151.335,151.27,151.315,356000000.0
2008-09-19 03:39:00,151.315,151.34,151.3,151.32,447900005.0
2008-09-19 03:40:00,151.32,151.32,151.295,151.3,1173000011.0
2008-09-19 03:41:00,151.305,151.31,151.28,151.305,1469200009.0
2008-09-19 03:42:00,151.315,151.375,151.305,151.37,412600000.0
2008-09-19 03:43:00,151.37,151.42,151.37,151.395,524500000.0
2008-09-19 03:44:00,151.4,151.475,151.4,151.465,140600000.0
2008-09-19 03:45:00,151.465,151.495,151.43,151.46,300100000.0
2008-09-19 03:46:00,151.46,151.63,151.415,151.63,341300000.0
2008-09-19 03:47:00,151.63,151.73,151.63,151.685,464000000.0
2008-09-19 03:48:00,151.685,151.745,151.68,151.745,617000000.0
2008-09-19 03:49:00,151.755,151.765,151.72,151.735,365500001.0
2008-09-19 03:50:00,151.735,151.81,151.735,151.775,353100000.0
2008-09-19 03:51:00,151.78,151.835,151.75,151.755,493400000.0
2008-09-19 03:52:00,151.755,151.78,151.68,151.7,444800000.0
2008-09-19 03:53:00,151.7,151.72,151.655,151.71,651900000.0
2008-09-19 03:54:00,151.705,151.715,151.69,151.705,358500000.0
2008-09-19 03:55:00,151.715,151.735,151.685,151.725,395700000.0
2008-09-19 03:56:00,151.725,151.75,151.715,151.74,307300000.0
2008-09-19 03:57:00,151.735,151.76,151.66,151.66,563900000.0
2008-09-19 03:58:00,151.66,151.675,151.61,151.63,458600000.0
2008-09-19 03:59:00,151.63,151.73,151.63,151.71,526300000.0
2008-09-19 04:00:00,151.71,151.765,151.69,151.74,446700000.0
2008-09-19 04:01:00,151.74,151.775,151.66,151.705,555500000.0
2008-09-19 04:02:00,151.705,151.73,151.645,151.67,359600000.0
2008-09-19 04:03:00,151.665,151.7,151.65,151.69,609500000.0
2008-09-19 04:04:00,151.695,151.77,151.69,151.715,669900006.0
2008-09-19 04:05:00,151.725,151.755,151.695,151.75,745600000.0
2008-09-19 04:06:00,151.75,151.77,151.69,151.7,576600000.0
2008-09-19 04:07:00,151.725,151.79,151.695,151.79,551800000.0
2008-09-19 04:08:00,151.795,151.885,151.795,151.865,497700000.0
2008-09-19 04:09:00,151.865,151.935,151.845,151.85,734200000.0
2008-09-19 04:10:00,151.86,151.905,151.845,151.85,725399998.0
2008-09-19 04:11:00,151.85,151.86,151.755,151.83,1224299994.0
2008-09-19 04:12:00,151.84,151.875,151.815,151.855,584900000.0
2008-09-19 04:13:00,151.855,151.905,151.84,151.84,750599996.0
2008-09-19 04:14:00,151.84,151.87,151.835,151.855,912899983.0
2008-09-19 04:15:00,151.855,151.86,151.795,151.85,711499989.0
2008-09-19 04:16:00,151.855,151.88,151.83,151.88,251400000.0
2008-09-19 04:17:00,151.88,151.88,151.86,151.86,336900000.0
2008-09-19 04:18:00,151.86,151.875,151.85,151.865,193000000.0
2008-09-19 04:19:00,151.865,151.895,151.855,151.89,314700000.0
2008-09-19 04:20:00,151.89,151.91,151.87,151.87,421500000.0
2008-09-19 04:21:00,151.87,151.89,151.87,151.875,230400000.0
2008-09-19 04:22:00,151.875,151.875,151.81,151.82,388899999.0
2008-09-19 04:23:00,151.82,151.855,151.815,151.85,499300000.0
2008-09-19 04:24:00,151.84,151.845,151.82,151.83,640500004.0
2008-09-19 04:25:00,151.83,151.895,151.825,151.89,303000000.0
2008-09-19 04:26:00,151.895,151.96,151.855,151.915,678000000.0
2008-09-19 04:27:00,151.91,151.925,151.76,151.795,613800000.0
2008-09-19 04:28:00,151.8,151.8,151.655,151.7,885099977.0
2008-09-19 04:29:00,151.69,151.715,151.64,151.695,483600000.0
2008-09-19 04:30:00,151.7,151.73,151.69,151.73,584999998.0
2008-09-19 04:31:00,151.73,151.835,151.715,151.83,439400000.0
2008-09-19 04:32:00,151.84,151.865,151.765,151.83,850200004.0
2008-09-19 04:33:00,151.83,151.83,151.69,151.72,1384300002.0
2008-09-19 04:34:00,151.72,151.86,151.7,151.86,657900000.0
2008-09-19 04:35:00,151.855,151.875,151.8,151.815,642800003.0
2008-09-19 04:36:00,151.805,151.865,151.8,151.85,343500000.0
2008-09-19 04:37:00,151.845,151.94,151.845,151.93,130900000.0
2008-09-19 04:38:00,151.93,151.97,151.92,151.96,102400000.0
2008-09-19 04:39:00,151.955,151.96,151.935,151.95,268200000.0
2008-09-19 04:40:00,151.94,151.975,151.935,151.955,400500000.0
2008-09-19 04:41:00,151.95,151.955,151.885,151.9,1005499996.0
2008-09-19 04:42:00,151.9,151.93,151.885,151.915,474800000.0
2008-09-19 04:43:00,151.915,151.955,151.9,151.9,850500006.0
2008-09-19 04:44:00,151.915,151.915,151.87,151.9,778799996.0
2008-09-19 04:45:00,151.9,151.94,151.895,151.92,366600000.0
2008-09-19 04:46:00,151.925,151.985,151.885,151.9,464700000.0
2008-09-19 04:47:00,151.915,151.92,151.875,151.89,667800000.0
2008-09-19 04:48:00,151.89,151.89,151.875,151.88,262200000.0
2008-09-19 04:49:00,151.88,151.915,151.88,151.9,187500000.0
2008-09-19 04:50:00,151.895,151.895,151.87,151.88,225900000.0
2008-09-19 04:51:00,151.88,151.88,151.78,151.815,1080299984.0
2008-09-19 04:52:00,151.82,151.875,151.82,151.86,487500000.0
2008-09-19 04:53:00,151.86,151.87,151.83,151.84,567000000.0
2008-09-19 04:54:00,151.84,151.85,151.785,151.8,462300000.0
2008-09-19 04:55:00,151.81,151.81,151.755,151.755,743699997.0
2008-09-19 04:56:00,151.76,151.77,151.745,151.75,486000000.0
2008-09-19 04:57:00,151.75,151.795,151.74,151.78,885300000.0
2008-09-19 04:58:00,151.775,151.83,151.775,151.83,331200000.0
2008-09-19 04:59:00,151.835,151.84,151.735,151.765,912100006.0
2008-09-19 05:00:00,151.765,151.775,151.74,151.765,514600011.0
2008-09-19 05:01:00,151.76,151.815,151.76,151.81,235500002.0
2008-09-19 05:02:00,151.8,151.87,151.79,151.845,312600000.0
2008-09-19 05:03:00,151.85,151.875,151.845,151.865,116400000.0
2008-09-19 05:04:00,151.86,151.915,151.85,151.915,184600000.0
2008-09-19 05:05:00,151.9,151.93,151.86,151.88,480300001.0
2008-09-19 05:06:00,151.88,151.88,151.81,151.83,787700000.0
2008-09-19 05:07:00,151.83,151.855,151.795,151.82,531600002.0
2008-09-19 05:08:00,151.82,151.82,151.745,151.755,617200011.0
2008-09-19 05:09:00,151.76,151.765,151.75,151.75,205200000.0
2008-09-19 05:10:00,151.75,151.755,151.75,151.75,87800000.0
2008-09-19 05:11:00,151.75,151.76,151.75,151.755,71100000.0
2008-09-19 05:12:00,151.755,151.755,151.69,151.69,270000000.0
2008-09-19 05:13:00,151.69,151.71,151.65,151.655,342400000.0
2008-09-19 05:14:00,151.655,151.66,151.64,151.645,85500000.0
2008-09-19 05:15:00,151.655,151.7,151.61,151.66,337800000.0
2008-09-19 05:16:00,151.655,151.665,151.595,151.605,290400000.0
2008-09-19 05:17:00,151.605,151.665,151.595,151.625,429400000.0
2008-09-19 05:18:00,151.635,151.72,151.635,151.72,200700000.0
2008-09-19 05:19:00,151.7,151.73,151.675,151.715,591300006.0
2008-09-19 05:20:00,151.69,151.72,151.68,151.715,300000000.0
2008-09-19 05:21:00,151.715,151.745,151.715,151.725,261900000.0
2008-09-19 05:22:00,151.73,151.73,151.7,151.7,195300000.0
2008-09-19 05:23:00,151.69,151.69,151.595,151.595,708599999.0
2008-09-19 05:24:00,151.6,151.64,151.6,151.605,842499997.0
2008-09-19 05:25:00,151.605,151.625,151.595,151.625,914999983.0
2008-09-19 05:26:00,151.625,151.66,151.61,151.635,919200000.0
2008-09-19 05:27:00,151.635,151.695,151.635,151.66,366900000.0
2008-09-19 05:28:00,151.66,151.695,151.64,151.665,479300005.0
2008-09-19 05:29:00,151.665,151.68,151.635,151.66,480600000.0
2008-09-19 05:30:00,151.655,151.665,151.645,151.66,442700001.0
2008-09-19 05:31:00,151.665,151.665,151.645,151.66,200500000.0
2008-09-19 05:32:00,151.66,151.685,151.66,151.685,193200000.0
2008-09-19 05:33:00,151.685,151.75,151.685,151.72,285100000.0
2008-09-19 05:34:00,151.72,151.76,151.72,151.75,191000000.0
2008-09-19 05:35:00,151.75,151.78,151.735,151.76,379900000.0
2008-09-19 05:36:00,151.76,151.78,151.735,151.755,554699994.0
2008-09-19 05:37:00,151.75,151.765,151.75,151.755,858699966.0
2008-09-19 05:38:00,151.755,151.78,151.755,151.77,182700000.0
2008-09-19 05:39:00,151.77,151.77,151.74,151.755,1193499967.0
2008-09-19 05:40:00,151.755,151.79,151.755,151.78,168000000.0
2008-09-19 05:41:00,151.78,151.905,151.78,151.905,513000000.0
2008-09-19 05:42:00,151.9,151.92,151.885,151.9,245700000.0
2008-09-19 05:43:00,151.9,151.915,151.89,151.91,148900000.0
2008-09-19 05:44:00,151.91,151.92,151.895,151.915,258900000.0
2008-09-19 05:45:00,151.92,151.945,151.92,151.93,204300000.0
2008-09-19 05:46:00,151.93,151.94,151.92,151.94,180500000.0
2008-09-19 05:47:00,151.935,151.96,151.925,151.945,206800000.0
2008-09-19 05:48:00,151.945,151.975,151.94,151.955,295100000.0
2008-09-19 05:49:00,151.955,152.005,151.955,152.0,378000000.0
2008-09-19 05:50:00,151.995,152.0,151.96,152.0,566400000.0
2008-09-19 05:51:00,152.0,152.085,152.0,152.06,497300000.0
2008-09-19 05:52:00,152.06,152.06,151.97,151.995,883200000.0
2008-09-19 05:53:00,151.995,152.005,151.95,151.96,556200000.0
2008-09-19 05:54:00,151.96,152.025,151.945,152.025,370000000.0
2008-09-19 05:55:00,152.03,152.035,151.955,152.01,556300000.0
2008-09-19 05:56:00,152.01,152.05,152.005,152.015,314100000.0
2008-09-19 05:57:00,152.01,152.03,152.005,152.015,268099999.0
2008-09-19 05:58:00,152.015,152.04,152.01,152.03,415200001.0
2008-09-19 05:59:00,152.03,152.055,152.02,152.04,220300000.0
2008-09-19 06:00:00,152.045,152.07,152.04,152.06,218100000.0
2008-09-19 06:01:00,152.06,152.085,152.05,152.07,317800000.0
2008-09-19 06:02:00,152.085,152.11,152.075,152.08,465900000.0
2008-09-19 06:03:00,152.08,152.085,152.015,152.035,338800000.0
2008-09-19 06:04:00,152.03,152.035,152.02,152.02,173600000.0
2008-09-19 06:05:00,152.03,152.035,151.985,151.995,249400000.0
2008-09-19 06:06:00,151.995,151.995,151.925,151.925,762399996.0
2008-09-19 06:07:00,151.91,151.93,151.86,151.87,879400006.0
2008-09-19 06:08:00,151.875,151.915,151.86,151.86,495100000.0
2008-09-19 06:09:00,151.87,151.87,151.82,151.82,498100000.0
2008-09-19 06:10:00,151.82,151.83,151.685,151.73,582300000.0
2008-09-19 06:11:00,151.73,151.75,151.7,151.75,337700000.0
2008-09-19 06:12:00,151.745,151.795,151.725,151.76,555200000.0
2008-09-19 06:13:00,151.76,151.76,151.7,151.73,622600001.0
2008-09-19 06:14:00,151.725,151.725,151.605,151.605,924500000.0
2008-09-19 06:15:00,151.615,151.615,151.55,151.56,717499997.0
2008-09-19 06:16:00,151.565,151.605,151.54,151.54,650700000.0
2008-09-19 06:17:00,151.545,151.58,151.515,151.57,468900000.0
2008-09-19 06:18:00,151.57,151.57,151.5,151.51,356900000.0
2008-09-19 06:19:00,151.51,151.54,151.51,151.52,477600000.0
2008-09-19 06:20:00,151.52,151.565,151.51,151.565,214100000.0
2008-09-19 06:21:00,151.555,151.6,151.55,151.58,328700000.0
2008-09-19 06:22:00,151.595,151.63,151.585,151.62,206300000.0
2008-09-19 06:23:00,151.625,151.66,151.62,151.65,215700000.0
2008-09-19 06:24:00,151.65,151.65,151.595,151.605,882400000.0
2008-09-19 06:25:00,151.6,151.625,151.56,151.57,333200000.0
2008-09-19 06:26:00,151.57,151.57,151.545,151.57,166000000.0
2008-09-19 06:27:00,151.57,151.62,151.57,151.62,122800000.0
2008-09-19 06:28:00,151.62,151.65,151.605,151.65,319100000.0
2008-09-19 06:29:00,151.65,151.685,151.65,151.66,864100001.0
2008-09-19 06:30:00,151.66,151.66,151.605,151.63,679300000.0
2008-09-19 06:31:00,151.625,151.635,151.6,151.625,479900007.0
2008-09-19 06:32:00,151.62,151.625,151.565,151.57,1528500016.0
2008-09-19 06:33:00,151.58,151.585,151.55,151.57,1132899994.0
2008-09-19 06:34:00,151.57,151.59,151.555,151.56,321999994.0
2008-09-19 06:35:00,151.56,151.59,151.56,151.56,345000000.0
2008-09-19 06:36:00,151.56,151.57,151.55,151.56,528900000.0
2008-09-19 06:37:00,151.57,151.57,151.5,151.55,780700000.0
2008-09-19 06:38:00,151.55,151.56,151.495,151.515,586800000.0
2008-09-19 06:39:00,151.515,151.565,151.51,151.54,505700002.0
2008-09-19 06:40:00,151.56,151.63,151.535,151.61,577400000.0
2008-09-19 06:41:00,151.61,151.625,151.555,151.57,704400000.0
2008-09-19 06:42:00,151.57,151.65,151.57,151.645,458500000.0
2008-09-19 06:43:00,151.645,151.715,151.625,151.67,802800000.0
2008-09-19 06:44:00,151.665,151.67,151.62,151.65,584599995.0
2008-09-19 06:45:00,151.65,151.66,151.65,151.66,55000000.0
2008-09-19 06:46:00,151.665,151.68,151.64,151.64,244600000.0
2008-09-19 06:47:00,151.64,151.67,151.625,151.65,180400000.0
2008-09-19 06:48:00,151.65,151.66,151.625,151.65,181700000.0
2008-09-19 06:49:00,151.65,151.655,151.65,151.655,131300000.0
2008-09-19 06:50:00,151.66,151.685,151.625,151.645,284500000.0
2008-09-19 06:51:00,151.66,151.715,151.64,151.69,213500000.0
2008-09-19 06:52:00,151.71,151.71,151.67,151.7,199000000.0
2008-09-19 06:53:00,151.7,151.755,151.7,151.72,249000000.0
2008-09-19 06:54:00,151.715,151.75,151.7,151.735,277500000.0
2008-09-19 06:55:00,151.735,151.745,151.725,151.735,177900000.0
2008-09-19 06:56:00,151.735,151.77,151.7,151.7,390300000.0
2008-09-19 06:57:00,151.7,151.75,151.7,151.745,433700000.0
2008-09-19 06:58:00,151.75,151.755,151.74,151.745,200000000.0
2008-09-19 06:59:00,151.745,151.745,151.685,151.725,505600000.0
2008-09-19 07:00:00,151.725,151.755,151.71,151.74,358300000.0
2008-09-19 07:01:00,151.735,151.75,151.73,151.73,341700000.0
2008-09-19 07:02:00,151.73,151.74,151.655,151.665,493799998.0
2008-09-19 07:03:00,151.66,151.7,151.655,151.685,573800000.0
2008-09-19 07:04:00,151.685,151.685,151.61,151.61,331400000.0
2008-09-19 07:05:00,151.61,151.625,151.595,151.6,423800000.0
2008-09-19 07:06:00,151.6,151.645,151.6,151.62,459900000.0
2008-09-19 07:07:00,151.62,151.645,151.61,151.63,535100000.0
2008-09-19 07:08:00,151.64,151.68,151.625,151.67,664100000.0
2008-09-19 07:09:00,151.67,151.715,151.655,151.66,579100000.0
2008-09-19 07:10:00,151.655,151.68,151.6,151.6,471400000.0
2008-09-19 07:11:00,151.6,151.62,151.59,151.6,325600000.0
2008-09-19 07:12:00,151.6,151.6,151.545,151.56,275500000.0
2008-09-19 07:13:00,151.56,151.595,151.56,151.595,532100000.0
2008-09-19 07:14:00,151.595,151.715,151.59,151.7,286300000.0
2008-09-19 07:15:00,151.71,151.71,151.635,151.635,636600000.0
2008-09-19 07:16:00,151.64,151.67,151.625,151.665,505900000.0
2008-09-19 07:17:00,151.665,151.715,151.66,151.68,491700000.0
2008-09-19 07:18:00,151.68,151.725,151.65,151.66,321300000.0
2008-09-19 07:19:00,151.655,151.725,151.65,151.7,448200000.0
2008-09-19 07:20:00,151.7,151.74,151.695,151.72,276700000.0
2008-09-19 07:21:00,151.715,151.735,151.715,151.725,236400000.0
2008-09-19 07:22:00,151.725,151.76,151.725,151.745,252400000.0
2008-09-19 07:23:00,151.745,151.76,151.745,151.745,252300000.0
2008-09-19 07:24:00,151.745,151.755,151.735,151.755,197000000.0
2008-09-19 07:25:00,151.755,151.755,151.725,151.735,293500000.0
2008-09-19 07:26:00,151.725,151.745,151.66,151.745,504600000.0
2008-09-19 07:27:00,151.745,151.745,151.725,151.725,137500000.0
2008-09-19 07:28:00,151.72,151.735,151.715,151.735,84200000.0
2008-09-19 07:29:00,151.735,151.735,151.68,151.685,250700000.0
2008-09-19 07:30:00,151.685,151.685,151.615,151.62,349500000.0
2008-09-19 07:31:00,151.615,151.63,151.595,151.615,390700000.0
2008-09-19 07:32:00,151.62,151.625,151.595,151.625,274000000.0
2008-09-19 07:33:00,151.625,151.63,151.62,151.62,67200000.0
2008-09-19 07:34:00,151.62,151.625,151.605,151.61,227600000.0
2008-09-19 07:35:00,151.61,151.65,151.59,151.645,364900000.0
2008-09-19 07:36:00,151.645,151.655,151.54,151.54,381100000.0
2008-09-19 07:37:00,151.55,151.585,151.545,151.565,368300000.0
2008-09-19 07:38:00,151.565,151.605,151.5,151.605,507200000.0
2008-09-19 07:39:00,151.615,151.62,151.565,151.59,275900000.0
2008-09-19 07:40:00,151.59,151.595,151.57,151.57,80700000.0
2008-09-19 07:41:00,151.57,151.6,151.57,151.6,113900000.0
2008-09-19 07:42:00,151.6,151.615,151.565,151.58,216400000.0
2008-09-19 07:43:00,151.58,151.6,151.565,151.57,328400000.0
2008-09-19 07:44:00,151.565,151.59,151.56,151.58,82600000.0
2008-09-19 07:45:00,151.58,151.64,151.58,151.63,230500000.0
2008-09-19 07:46:00,151.63,151.66,151.6,151.62,648300004.0
2008-09-19 07:47:00,151.62,151.63,151.6,151.605,450700006.0
2008-09-19 07:48:00,151.605,151.68,151.6,151.68,486700000.0
2008-09-19 07:49:00,151.68,151.725,151.655,151.67,367600000.0
2008-09-19 07:50:00,151.67,151.67,151.61,151.64,400599998.0
2008-09-19 07:51:00,151.64,151.71,151.625,151.665,277800000.0
2008-09-19 07:52:00,151.67,151.7,151.645,151.655,620100003.0
2008-09-19 07:53:00,151.66,151.7,151.66,151.7,304800000.0
2008-09-19 07:54:00,151.7,151.71,151.665,151.68,376699993.0
2008-09-19 07:55:00,151.68,151.685,151.61,151.635,582699998.0
2008-09-19 07:56:00,151.64,151.74,151.615,151.705,610900000.0
2008-09-19 07:57:00,151.695,151.75,151.695,151.75,543200000.0
2008-09-19 07:58:00,151.75,151.84,151.735,151.775,621800000.0
2008-09-19 07:59:00,151.78,151.81,151.73,151.81,633400000.0
2008-09-19 08:00:00,151.81,151.815,151.755,151.79,540600000.0
2008-09-19 08:01:00,151.79,151.795,151.72,151.72,689400000.0
2008-09-19 08:02:00,151.695,151.725,151.58,151.58,641799999.0
2008-09-19 08:03:00,151.58,151.685,151.58,151.655,654700000.0
2008-09-19 08:04:00,151.66,151.735,151.625,151.67,610000000.0
2008-09-19 08:05:00,151.69,151.78,151.685,151.77,447900000.0
2008-09-19 08:06:00,151.765,151.83,151.755,151.81,452800000.0
2008-09-19 08:07:00,151.815,151.925,151.815,151.895,504200000.0
2008-09-19 08:08:00,151.895,151.955,151.895,151.945,547900000.0
2008-09-19 08:09:00,151.945,152.015,151.885,151.99,802400000.0
2008-09-19 08:10:00,151.995,152.105,151.99,152.095,553200000.0
2008-09-19 08:11:00,152.095,152.175,152.085,152.145,500900000.0
2008-09-19 08:12:00,152.145,152.145,152.055,152.09,777599999.0
2008-09-19 08:13:00,152.085,152.13,152.06,152.13,937700000.0
2008-09-19 08:14:00,152.13,152.14,152.06,152.06,735900000.0
2008-09-19 08:15:00,152.06,152.06,151.995,152.025,603600000.0
2008-09-19 08:16:00,152.025,152.095,152.025,152.095,577600000.0
2008-09-19 08:17:00,152.1,152.19,152.1,152.19,275300000.0
2008-09-19 08:18:00,152.19,152.265,152.19,152.26,155000000.0
2008-09-19 08:19:00,152.26,152.265,152.13,152.13,548899998.0
2008-09-19 08:20:00,152.12,152.125,152.04,152.055,1015099998.0
2008-09-19 08:21:00,152.045,152.05,151.985,151.985,504100000.0
2008-09-19 08:22:00,151.985,151.995,151.895,151.97,582299997.0
2008-09-19 08:23:00,151.97,152.0,151.97,151.99,159100000.0
2008-09-19 08:24:00,151.985,152.06,151.985,152.04,386700000.0
2008-09-19 08:25:00,152.035,152.05,152.01,152.01,504600000.0
2008-09-19 08:26:00,152.02,152.055,151.975,152.0,577900000.0
2008-09-19 08:27:00,152.01,152.055,151.995,152.025,444400000.0
2008-09-19 08:28:00,152.025,152.085,152.005,152.05,480200000.0
2008-09-19 08:29:00,152.05,152.065,151.965,151.99,859399999.0
2008-09-19 08:30:00,151.975,151.98,151.925,151.925,384000000.0
2008-09-19 08:31:00,151.925,152.065,151.92,152.02,679900000.0
2008-09-19 08:32:00,152.02,152.05,152.02,152.02,537400000.0
2008-09-19 08:33:00,152.02,152.05,152.02,152.04,269800000.0
2008-09-19 08:34:00,152.045,152.115,152.045,152.115,643100000.0
2008-09-19 08:35:00,152.11,152.14,152.1,152.125,329600000.0
2008-09-19 08:36:00,152.125,152.15,152.1,152.11,620900000.0
2008-09-19 08:37:00,152.115,152.2,152.115,152.155,505300000.0
2008-09-19 08:38:00,152.17,152.2,152.125,152.19,326600000.0
2008-09-19 08:39:00,152.2,152.2,152.17,152.185,218700000.0
2008-09-19 08:40:00,152.185,152.23,152.185,152.215,376200000.0
2008-09-19 08:41:00,152.22,152.24,152.205,152.23,549500000.0
2008-09-19 08:42:00,152.23,152.34,152.225,152.31,521200000.0
2008-09-19 08:43:00,152.305,152.33,152.23,152.27,1066500015.0
2008-09-19 08:44:00,152.27,152.28,152.23,152.265,570500000.0
2008-09-19 08:45:00,152.27,152.28,152.235,152.275,442200000.0
2008-09-19 08:46:00,152.275,152.3,152.26,152.3,648400000.0
2008-09-19 08:47:00,152.3,152.3,152.26,152.27,477200000.0
2008-09-19 08:48:00,152.27,152.285,152.255,152.265,560199998.0
2008-09-19 08:49:00,152.26,152.31,152.24,152.255,1249400012.0
2008-09-19 08:50:00,152.255,152.315,152.245,152.29,1594000002.0
2008-09-19 08:51:00,152.295,152.305,152.24,152.26,609000000.0
2008-09-19 08:52:00,152.26,152.26,152.205,152.24,543600000.0
2008-09-19 08:53:00,152.24,152.27,152.22,152.24,462199998.0
2008-09-19 08:54:00,152.25,152.335,152.25,152.31,515100000.0
2008-09-19 08:55:00,152.315,152.35,152.295,152.295,862700000.0
2008-09-19 08:56:00,152.31,152.345,152.295,152.33,694100000.0
2008-09-19 08:57:00,152.33,152.36,152.29,152.3,1028800000.0
2008-09-19 08:58:00,152.3,152.32,152.195,152.2,1035900009.0
2008-09-19 08:59:00,152.205,152.255,152.17,152.195,820400002.0
2008-09-19 09:00:00,152.195,152.215,152.16,152.17,445900000.0
2008-09-19 09:01:00,152.17,152.2,152.17,152.19,1036499997.0
2008-09-19 09:02:00,152.19,152.19,152.16,152.17,675799998.0
2008-09-19 09:03:00,152.17,152.2,152.165,152.18,666700000.0
2008-09-19 09:04:00,152.175,152.22,152.175,152.215,1592100002.0
2008-09-19 09:05:00,152.215,152.225,152.165,152.18,634099995.0
2008-09-19 09:06:00,152.175,152.21,152.17,152.19,608100000.0
2008-09-19 09:07:00,152.19,152.265,152.18,152.255,1100700000.0
2008-09-19 09:08:00,152.255,152.32,152.24,152.305,599800000.0
2008-09-19 09:09:00,152.31,152.335,152.3,152.32,822200000.0
2008-09-19 09:10:00,152.315,152.35,152.31,152.325,760200000.0
2008-09-19 09:11:00,152.33,152.37,152.33,152.345,474700000.0
2008-09-19 09:12:00,152.345,152.395,152.345,152.37,325300000.0
2008-09-19 09:13:00,152.375,152.4,152.24,152.25,1270700004.0
2008-09-19 09:14:00,152.25,152.32,152.205,152.32,1228099998.0
2008-09-19 09:15:00,152.32,152.385,152.31,152.32,1470700002.0
2008-09-19 09:16:00,152.32,152.345,152.23,152.27,466200000.0
2008-09-19 09:17:00,152.265,152.38,152.265,152.285,795400000.0
2008-09-19 09:18:00,152.28,152.285,152.245,152.25,953100000.0
2008-09-19 09:19:00,152.26,152.31,152.23,152.24,920400000.0
2008-09-19 09:20:00,152.23,152.27,152.21,152.23,1115300000.0
2008-09-19 09:21:00,152.23,152.25,152.195,152.195,1147100002.0
2008-09-19 09:22:00,152.195,152.21,152.18,152.18,864170000.0
2008-09-19 09:23:00,152.185,152.31,152.18,152.29,724780000.0
2008-09-19 09:24:00,152.3,152.45,152.3,152.405,953600002.0
2008-09-19 09:25:00,152.405,152.495,152.395,152.475,1149400003.0
2008-09-19 09:26:00,152.485,152.51,152.48,152.495,1049800000.0
2008-09-19 09:27:00,152.495,152.625,152.455,152.625,901999999.0
2008-09-19 09:28:00,152.625,152.715,152.625,152.715,966799999.0
2008-09-19 09:29:00,152.715,152.72,152.64,152.665,1334900001.0
2008-09-19 09:30:00,152.665,152.72,152.665,152.695,1235200000.0
2008-09-19 09:31:00,152.695,152.78,152.695,152.71,1226799997.0
2008-09-19 09:32:00,152.71,152.72,152.68,152.68,1067100002.0
2008-09-19 09:33:00,152.68,152.765,152.615,152.735,509200001.0
2008-09-19 09:34:00,152.735,152.735,152.66,152.665,430800000.0
2008-09-19 09:35:00,152.665,152.67,152.54,152.54,1503799995.0
2008-09-19 09:36:00,152.54,152.565,152.53,152.55,552899999.0
2008-09-19 09:37:00,152.545,152.56,152.52,152.525,1015100001.0
2008-09-19 09:38:00,152.53,152.57,152.52,152.55,959700000.0
2008-09-19 09:39:00,152.54,152.55,152.5,152.52,457699999.0
2008-09-19 09:40:00,152.52,152.56,152.5,152.56,468300000.0
2008-09-19 09:41:00,152.56,152.575,152.53,152.555,928999999.0
2008-09-19 09:42:00,152.545,152.66,152.54,152.65,1023100000.0
2008-09-19 09:43:00,152.665,152.665,152.59,152.625,1412600001.0
2008-09-19 09:44:00,152.625,152.695,152.62,152.68,861199999.0
2008-09-19 09:45:00,152.68,152.71,152.645,152.655,885999999.0
2008-09-19 09:46:00,152.655,152.67,152.63,152.65,575399996.0
2008-09-19 09:47:00,152.65,152.65,152.61,152.625,991899995.0
2008-09-19 09:48:00,152.63,152.66,152.54,152.545,1310799999.0
2008-09-19 09:49:00,152.545,152.59,152.51,152.515,384200000.0
2008-09-19 09:50:00,152.515,152.515,152.45,152.465,726348000.0
2008-09-19 09:51:00,152.47,152.55,152.405,152.53,892408000.0
2008-09-19 09:52:00,152.53,152.6,152.52,152.57,1235199999.0
2008-09-19 09:53:00,152.57,152.605,152.55,152.55,1476799996.0
2008-09-19 09:54:00,152.555,152.6,152.505,152.505,1077699999.0
2008-09-19 09:55:00,152.51,152.535,152.41,152.455,1187499998.0
2008-09-19 09:56:00,152.455,152.455,152.34,152.43,966500001.0
2008-09-19 09:57:00,152.43,152.445,152.4,152.405,1005100006.0
2008-09-19 09:58:00,152.41,152.42,152.39,152.41,873500001.0
2008-09-19 09:59:00,152.41,152.425,152.355,152.365,1224700013.0
2008-09-19 10:00:00,152.37,152.47,152.36,152.47,1016400000.0
2008-09-19 10:01:00,152.465,152.515,152.45,152.48,1313300001.0
2008-09-19 10:02:00,152.48,152.525,152.47,152.525,569600000.0
2008-09-19 10:03:00,152.53,152.64,152.53,152.57,857600000.0
2008-09-19 10:04:00,152.575,152.59,152.535,152.55,1126500000.0
2008-09-19 10:05:00,152.55,152.585,152.53,152.55,1381699994.0
2008-09-19 10:06:00,152.56,152.58,152.525,152.54,615100000.0
2008-09-19 10:07:00,152.535,152.56,152.51,152.52,502100000.0
2008-09-19 10:08:00,152.52,152.545,152.5,152.51,804800000.0
2008-09-19 10:09:00,152.51,152.525,152.49,152.5,719900000.0
2008-09-19 10:10:00,152.5,152.515,152.475,152.505,736300000.0
2008-09-19 10:11:00,152.505,152.545,152.495,152.495,555800000.0
2008-09-19 10:12:00,152.495,152.555,152.495,152.54,855100000.0
2008-09-19 10:13:00,152.54,152.595,152.53,152.585,747900000.0
2008-09-19 10:14:00,152.585,152.625,152.575,152.625,650300000.0
2008-09-19 10:15:00,152.625,152.675,152.525,152.565,1383400001.0
2008-09-19 10:16:00,152.56,152.71,152.56,152.71,1200700001.0
2008-09-19 10:17:00,152.71,152.73,152.675,152.715,942100000.0
2008-09-19 10:18:00,152.715,152.765,152.71,152.72,1115300002.0
2008-09-19 10:19:00,152.72,152.73,152.625,152.63,1041000007.0
2008-09-19 10:20:00,152.645,152.67,152.54,152.57,988800001.0
2008-09-19 10:21:00,152.57,152.575,152.445,152.51,833500000.0
2008-09-19 10:22:00,152.51,152.575,152.49,152.515,1239299991.0
2008-09-19 10:23:00,152.51,152.605,152.51,152.605,939700000.0
2008-09-19 10:24:00,152.6,152.615,152.54,152.58,1045899997.0
2008-09-19 10:25:00,152.58,152.595,152.54,152.575,983100000.0
2008-09-19 10:26:00,152.575,152.59,152.51,152.525,973299999.0
2008-09-19 10:27:00,152.52,152.52,152.39,152.435,1536700001.0
2008-09-19 10:28:00,152.435,152.48,152.43,152.45,826500000.0
2008-09-19 10:29:00,152.455,152.525,152.455,152.515,1102300003.0
2008-09-19 10:30:00,152.515,152.705,152.515,152.68,1037300000.0
2008-09-19 10:31:00,152.695,152.715,152.57,152.575,1155199996.0
2008-09-19 10:32:00,152.585,152.59,152.52,152.55,1157699997.0
2008-09-19 10:33:00,152.545,152.555,152.51,152.52,1449599987.0
2008-09-19 10:34:00,152.52,152.525,152.445,152.455,1961700001.0
2008-09-19 10:35:00,152.455,152.495,152.45,152.49,1214799999.0
2008-09-19 10:36:00,152.49,152.51,152.46,152.51,1102599999.0
2008-09-19 10:37:00,152.5,152.555,152.46,152.55,1037599999.0
2008-09-19 10:38:00,152.55,152.68,152.55,152.665,770999998.0
2008-09-19 10:39:00,152.665,152.665,152.55,152.555,1279899992.0
2008-09-19 10:40:00,152.55,152.6,152.54,152.55,1108600001.0
2008-09-19 10:41:00,152.545,152.575,152.545,152.575,1371100004.0
2008-09-19 10:42:00,152.575,152.575,152.47,152.485,1455400024.0
2008-09-19 10:43:00,152.485,152.495,152.44,152.48,378700000.0
2008-09-19 10:44:00,152.48,152.525,152.46,152.52,567100000.0
2008-09-19 10:45:00,152.525,152.545,152.465,152.49,614900000.0
2008-09-19 10:46:00,152.49,152.505,152.465,152.47,1426899996.0
2008-09-19 10:47:00,152.48,152.48,152.47,152.47,1116099993.0
2008-09-19 10:48:00,152.47,152.48,152.44,152.45,991299992.0
2008-09-19 10:49:00,152.45,152.465,152.415,152.44,1102600002.0
2008-09-19 10:50:00,152.44,152.44,152.41,152.43,428500000.0
2008-09-19 10:51:00,152.435,152.435,152.39,152.43,405199999.0
2008-09-19 10:52:00,152.435,152.46,152.34,152.34,487149999.0
2008-09-19 10:53:00,152.35,152.375,152.29,152.375,1129700004.0
2008-09-19 10:54:00,152.375,152.425,152.365,152.41,565600000.0
2008-09-19 10:55:00,152.41,152.41,152.35,152.365,1321000011.0
2008-09-19 10:56:00,152.365,152.385,152.355,152.38,465799996.0
2008-09-19 10:57:00,152.375,152.42,152.355,152.355,611400000.0
2008-09-19 10:58:00,152.365,152.505,152.34,152.5,690900000.0
2008-09-19 10:59:00,152.495,152.675,152.495,152.65,600400000.0
2008-09-19 11:00:00,152.65,152.655,152.54,152.57,531799999.0
2008-09-19 11:01:00,152.585,152.585,152.525,152.575,958599997.0
2008-09-19 11:02:00,152.57,152.575,152.495,152.51,843800000.0
2008-09-19 11:03:00,152.505,152.54,152.495,152.515,404900002.0
2008-09-19 11:04:00,152.51,152.515,152.43,152.48,712900000.0
2008-09-19 11:05:00,152.485,152.5,152.465,152.495,273400000.0
2008-09-19 11:06:00,152.495,152.605,152.49,152.595,301100000.0
2008-09-19 11:07:00,152.595,152.605,152.545,152.58,744600001.0
2008-09-19 11:08:00,152.58,152.615,152.56,152.595,602600000.0
2008-09-19 11:09:00,152.6,152.61,152.585,152.595,426300000.0
2008-09-19 11:10:00,152.595,152.6,152.565,152.575,412399999.0
2008-09-19 11:11:00,152.575,152.585,152.525,152.525,673200002.0
2008-09-19 11:12:00,152.52,152.56,152.49,152.49,796600000.0
2008-09-19 11:13:00,152.495,152.515,152.39,152.395,867199995.0
2008-09-19 11:14:00,152.395,152.475,152.38,152.45,431500000.0
2008-09-19 11:15:00,152.45,152.465,152.37,152.37,923400001.0
2008-09-19 11:16:00,152.37,152.38,152.34,152.34,735300002.0
2008-09-19 11:17:00,152.34,152.36,152.32,152.32,364000000.0
2008-09-19 11:18:00,152.32,152.36,152.3,152.35,391600000.0
2008-09-19 11:19:00,152.355,152.385,152.345,152.38,158400000.0
2008-09-19 11:20:00,152.38,152.435,152.355,152.43,370500001.0
2008-09-19 11:21:00,152.43,152.49,152.42,152.475,249500000.0
2008-09-19 11:22:00,152.475,152.53,152.455,152.51,499700000.0
2008-09-19 11:23:00,152.505,152.535,152.47,152.47,682100000.0
2008-09-19 11:24:00,152.47,152.5,152.45,152.465,779300000.0
2008-09-19 11:25:00,152.465,152.525,152.45,152.525,632099999.0
2008-09-19 11:26:00,152.525,152.615,152.49,152.59,596400000.0
2008-09-19 11:27:00,152.605,152.68,152.595,152.66,694600000.0
2008-09-19 11:28:00,152.66,152.68,152.645,152.67,494100000.0
2008-09-19 11:29:00,152.665,152.695,152.655,152.66,436300000.0
2008-09-19 11:30:00,152.66,152.67,152.615,152.62,668400011.0
2008-09-19 11:31:00,152.62,152.635,152.53,152.585,1858000017.0
2008-09-19 11:32:00,152.57,152.675,152.565,152.675,354800000.0
2008-09-19 11:33:00,152.68,152.74,152.66,152.705,465300000.0
2008-09-19 11:34:00,152.705,152.72,152.63,152.67,798100000.0
2008-09-19 11:35:00,152.67,152.72,152.66,152.7,415500000.0
2008-09-19 11:36:00,152.695,152.72,152.635,152.67,877100005.0
2008-09-19 11:37:00,152.67,152.695,152.64,152.66,491400001.0
2008-09-19 11:38:00,152.66,152.66,152.6,152.615,832900002.0
2008-09-19 11:39:00,152.615,152.675,152.615,152.635,488500000.0
2008-09-19 11:40:00,152.635,152.715,152.635,152.7,330000000.0
2008-09-19 11:41:00,152.7,152.71,152.65,152.65,261400000.0
2008-09-19 11:42:00,152.65,152.675,152.575,152.59,664199998.0
2008-09-19 11:43:00,152.59,152.62,152.58,152.595,536300001.0
2008-09-19 11:44:00,152.6,152.625,152.59,152.62,1031400006.0
2008-09-19 11:45:00,152.635,152.685,152.625,152.665,316500000.0
2008-09-19 11:46:00,152.66,152.74,152.66,152.73,407300000.0
2008-09-19 11:47:00,152.74,152.74,152.695,152.705,311800000.0
2008-09-19 11:48:00,152.7,152.725,152.665,152.665,334100002.0
2008-09-19 11:49:00,152.665,152.765,152.66,152.735,642900001.0
2008-09-19 11:50:00,152.735,152.745,152.685,152.71,610300002.0
2008-09-19 11:51:00,152.71,152.735,152.705,152.72,479000000.0
2008-09-19 11:52:00,152.72,152.73,152.685,152.69,2088000035.0
2008-09-19 11:53:00,152.69,152.695,152.68,152.69,1809800027.0
2008-09-19 11:54:00,152.69,152.705,152.58,152.58,985900011.0
2008-09-19 11:55:00,152.585,152.63,152.57,152.585,486400004.0
2008-09-19 11:56:00,152.58,152.595,152.545,152.545,294000000.0
2008-09-19 11:57:00,152.545,152.555,152.505,152.505,518999997.0
2008-09-19 11:58:00,152.505,152.505,152.43,152.43,536500000.0
2008-09-19 11:59:00,152.43,152.475,152.42,152.475,934500001.0
2008-09-19 12:00:00,152.475,152.525,152.455,152.525,502400000.0
2008-09-19 12:01:00,152.525,152.565,152.495,152.53,719099999.0
2008-09-19 12:02:00,152.545,152.565,152.495,152.515,1576199965.0
2008-09-19 12:03:00,152.515,152.53,152.515,152.525,1708799980.0
2008-09-19 12:04:00,152.525,152.595,152.525,152.57,285600003.0
2008-09-19 12:05:00,152.57,152.57,152.545,152.57,100700000.0
2008-09-19 12:06:00,152.57,152.575,152.53,152.54,178200000.0
2008-09-19 12:07:00,152.54,152.65,152.535,152.635,292400000.0
2008-09-19 12:08:00,152.635,152.685,152.62,152.625,462899998.0
2008-09-19 12:09:00,152.63,152.645,152.53,152.53,577799995.0
2008-09-19 12:10:00,152.53,152.595,152.52,152.58,514000000.0
2008-09-19 12:11:00,152.58,152.58,152.51,152.51,661200005.0
2008-09-19 12:12:00,152.51,152.585,152.495,152.495,953299998.0
2008-09-19 12:13:00,152.49,152.505,152.43,152.455,747699999.0
2008-09-19 12:14:00,152.46,152.49,152.435,152.485,429099999.0
2008-09-19 12:15:00,152.49,152.51,152.475,152.49,190100000.0
2008-09-19 12:16:00,152.49,152.5,152.47,152.5,153000000.0
2008-09-19 12:17:00,152.51,152.54,152.48,152.515,729100000.0
2008-09-19 12:18:00,152.515,152.53,152.495,152.525,384500000.0
2008-09-19 12:19:00,152.525,152.575,152.52,152.575,243000000.0
2008-09-19 12:20:00,152.575,152.6,152.54,152.55,809300001.0
2008-09-19 12:21:00,152.55,152.55,152.445,152.45,1619999994.0
2008-09-19 12:22:00,152.45,152.47,152.445,152.465,466400000.0
2008-09-19 12:23:00,152.47,152.48,152.46,152.48,362200000.0
2008-09-19 12:24:00,152.495,152.55,152.49,152.525,206000000.0
2008-09-19 12:25:00,152.525,152.53,152.48,152.485,1100699994.0
2008-09-19 12:26:00,152.485,152.5,152.455,152.455,625599998.0
2008-09-19 12:27:00,152.455,152.475,152.45,152.46,453199999.0
2008-09-19 12:28:00,152.46,152.475,152.455,152.46,367900000.0
2008-09-19 12:29:00,152.465,152.49,152.455,152.465,210800000.0
2008-09-19 12:30:00,152.47,152.505,152.45,152.5,574599996.0
2008-09-19 12:31:00,152.5,152.505,152.46,152.505,520600000.0
2008-09-19 12:32:00,152.505,152.61,152.48,152.535,1169399998.0
2008-09-19 12:33:00,152.535,152.55,152.505,152.52,446300000.0
2008-09-19 12:34:00,152.525,152.525,152.47,152.525,461100004.0
2008-09-19 12:35:00,152.52,152.55,152.515,152.525,442300000.0
2008-09-19 12:36:00,152.525,152.55,152.5,152.52,1555500003.0
2008-09-19 12:37:00,152.515,152.54,152.5,152.52,269600000.0
2008-09-19 12:38:00,152.52,152.565,152.51,152.515,512599998.0
2008-09-19 12:39:00,152.515,152.555,152.51,152.545,728700000.0
2008-09-19 12:40:00,152.545,152.625,152.535,152.605,310600000.0
2008-09-19 12:41:00,152.605,152.655,152.515,152.565,623999999.0
2008-09-19 12:42:00,152.56,152.655,152.555,152.585,628000000.0
2008-09-19 12:43:00,152.585,152.64,152.56,152.585,778500000.0
2008-09-19 12:44:00,152.59,152.605,152.535,152.605,735500000.0
2008-09-19 12:45:00,152.605,152.67,152.6,152.605,740400000.0
2008-09-19 12:46:00,152.605,152.63,152.595,152.625,414100000.0
2008-09-19 12:47:00,152.625,152.655,152.605,152.63,795500000.0
2008-09-19 12:48:00,152.63,152.665,152.61,152.66,396700000.0
2008-09-19 12:49:00,152.66,152.7,152.66,152.675,410700000.0
2008-09-19 12:50:00,152.68,152.72,152.68,152.715,400000000.0
2008-09-19 12:51:00,152.71,152.73,152.69,152.715,383200000.0
2008-09-19 12:52:00,152.725,152.79,152.725,152.775,380500000.0
2008-09-19 12:53:00,152.775,152.85,152.775,152.84,244000000.0
2008-09-19 12:54:00,152.84,152.85,152.81,152.82,415700000.0
2008-09-19 12:55:00,152.82,152.83,152.805,152.82,388000000.0
2008-09-19 12:56:00,152.82,152.84,152.79,152.81,331800000.0
2008-09-19 12:57:00,152.805,152.865,152.79,152.86,541400000.0
2008-09-19 12:58:00,152.86,152.93,152.86,152.88,498400000.0
2008-09-19 12:59:00,152.88,152.925,152.875,152.915,394100000.0
2008-09-19 13:00:00,152.915,152.96,152.895,152.96,642399999.0
2008-09-19 13:01:00,152.955,152.98,152.935,152.965,473900000.0
2008-09-19 13:02:00,152.965,152.97,152.9,152.905,552900000.0
2008-09-19 13:03:00,152.9,152.93,152.8,152.91,385000000.0
2008-09-19 13:04:00,152.91,152.92,152.875,152.885,396200000.0
2008-09-19 13:05:00,152.885,152.915,152.745,152.78,612999998.0
2008-09-19 13:06:00,152.785,152.82,152.74,152.8,383850000.0
2008-09-19 13:07:00,152.8,152.905,152.795,152.9,371400000.0
2008-09-19 13:08:00,152.9,152.915,152.88,152.895,647400000.0
2008-09-19 13:09:00,152.895,152.91,152.825,152.85,1074500001.0
2008-09-19 13:10:00,152.85,152.87,152.755,152.76,528699998.0
2008-09-19 13:11:00,152.755,152.76,152.695,152.725,507999999.0
2008-09-19 13:12:00,152.725,152.735,152.7,152.7,232400000.0
2008-09-19 13:13:00,152.69,152.8,152.685,152.78,440400000.0
2008-09-19 13:14:00,152.775,152.78,152.735,152.76,461200000.0
2008-09-19 13:15:00,152.755,152.775,152.695,152.71,533900000.0
2008-09-19 13:16:00,152.71,152.74,152.635,152.65,452808000.0
2008-09-19 13:17:00,152.65,152.665,152.575,152.65,625174000.0
2008-09-19 13:18:00,152.65,152.715,152.64,152.715,319800000.0
2008-09-19 13:19:00,152.715,152.745,152.71,152.725,594500000.0
2008-09-19 13:20:00,152.73,152.795,152.665,152.695,613100000.0
2008-09-19 13:21:00,152.695,152.705,152.59,152.695,394600000.0
2008-09-19 13:22:00,152.68,152.75,152.67,152.74,484600000.0
2008-09-19 13:23:00,152.735,152.81,152.73,152.745,777800000.0
2008-09-19 13:24:00,152.745,152.755,152.72,152.73,350800000.0
2008-09-19 13:25:00,152.73,152.755,152.72,152.75,451400000.0
2008-09-19 13:26:00,152.75,152.765,152.68,152.7,573200000.0
2008-09-19 13:27:00,152.7,152.71,152.635,152.685,286400000.0
2008-09-19 13:28:00,152.685,152.7,152.65,152.65,388700001.0
2008-09-19 13:29:00,152.65,152.755,152.63,152.705,424700000.0
2008-09-19 13:30:00,152.705,152.91,152.7,152.9,524599998.0
2008-09-19 13:31:00,152.875,152.905,152.725,152.76,967900001.0
2008-09-19 13:32:00,152.755,152.77,152.695,152.74,690200000.0
2008-09-19 13:33:00,152.74,152.92,152.74,152.91,349400001.0
2008-09-19 13:34:00,152.91,152.965,152.905,152.95,489800000.0
2008-09-19 13:35:00,152.94,152.955,152.85,152.89,656200000.0
2008-09-19 13:36:00,152.89,152.92,152.87,152.9,546699999.0
2008-09-19 13:37:00,152.89,152.99,152.885,152.97,562800000.0
2008-09-19 13:38:00,152.97,153.065,152.945,153.05,805200000.0
2008-09-19 13:39:00,153.065,153.14,153.045,153.09,872999999.0
2008-09-19 13:40:00,153.09,153.13,153.02,153.02,814600000.0
2008-09-19 13:41:00,153.02,153.03,152.955,153.03,897700000.0
2008-09-19 13:42:00,153.015,153.03,152.98,153.0,634600000.0
2008-09-19 13:43:00,153.0,153.01,152.95,152.95,445500000.0
2008-09-19 13:44:00,152.95,152.95,152.89,152.92,452500001.0
2008-09-19 13:45:00,152.92,152.925,152.86,152.89,537500000.0
2008-09-19 13:46:00,152.89,152.93,152.79,152.8,649000000.0
2008-09-19 13:47:00,152.8,152.9,152.765,152.79,664899999.0
2008-09-19 13:48:00,152.79,152.83,152.715,152.72,519800000.0
2008-09-19 13:49:00,152.735,152.84,152.73,152.78,339800000.0
2008-09-19 13:50:00,152.78,152.85,152.76,152.85,378500000.0
2008-09-19 13:51:00,152.85,152.88,152.85,152.86,450600000.0
2008-09-19 13:52:00,152.86,152.895,152.86,152.89,581200000.0
2008-09-19 13:53:00,152.89,152.91,152.865,152.905,314100000.0
2008-09-19 13:54:00,152.9,152.91,152.84,152.865,613800000.0
2008-09-19 13:55:00,152.86,152.89,152.835,152.87,593400000.0
2008-09-19 13:56:00,152.86,152.87,152.795,152.82,470200000.0
2008-09-19 13:57:00,152.82,152.9,152.805,152.865,393400000.0
2008-09-19 13:58:00,152.865,152.88,152.825,152.85,595600000.0
2008-09-19 13:59:00,152.84,152.88,152.765,152.805,628500000.0
2008-09-19 14:00:00,152.82,152.9,152.8,152.88,663300000.0
2008-09-19 14:01:00,152.88,152.95,152.86,152.94,611600000.0
2008-09-19 14:02:00,152.945,153.03,152.945,153.015,509000000.0
2008-09-19 14:03:00,153.015,153.03,152.965,153.03,558200000.0
2008-09-19 14:04:00,153.03,153.12,153.03,153.095,466800000.0
2008-09-19 14:05:00,153.095,153.19,153.095,153.18,257200000.0
2008-09-19 14:06:00,153.18,153.19,153.12,153.13,443799994.0
2008-09-19 14:07:00,153.13,153.13,153.06,153.06,545100000.0
2008-09-19 14:08:00,153.06,153.125,153.06,153.11,422600000.0
2008-09-19 14:09:00,153.11,153.11,153.02,153.03,369100000.0
2008-09-19 14:10:00,153.035,153.16,153.03,153.085,286500000.0
2008-09-19 14:11:00,153.085,153.09,153.02,153.03,241600000.0
2008-09-19 14:12:00,153.04,153.06,153.0,153.055,264700000.0
2008-09-19 14:13:00,153.055,153.085,153.04,153.07,201200000.0
2008-09-19 14:14:00,153.07,153.08,152.955,153.03,623800000.0
2008-09-19 14:15:00,153.03,153.035,152.965,153.01,438100000.0
2008-09-19 14:16:00,153.005,153.115,153.005,153.11,465700000.0
2008-09-19 14:17:00,153.105,153.13,153.08,153.095,573300000.0
2008-09-19 14:18:00,153.1,153.15,153.09,153.13,271200000.0
2008-09-19 14:19:00,153.13,153.32,153.13,153.32,155700000.0
2008-09-19 14:20:00,153.31,153.35,153.255,153.28,259500000.0
2008-09-19 14:21:00,153.27,153.38,153.25,153.38,382200000.0
2008-09-19 14:22:00,153.38,153.45,153.37,153.43,224000000.0
2008-09-19 14:23:00,153.43,153.43,153.365,153.395,567700000.0
2008-09-19 14:24:00,153.4,153.455,153.39,153.445,492100000.0
2008-09-19 14:25:00,153.44,153.445,153.34,153.36,669300000.0
2008-09-19 14:26:00,153.365,153.365,153.225,153.225,806900000.0
2008-09-19 14:27:00,153.22,153.29,153.2,153.28,457500000.0
2008-09-19 14:28:00,153.28,153.38,153.275,153.37,277800000.0
2008-09-19 14:29:00,153.37,153.37,153.3,153.34,1018399991.0
2008-09-19 14:30:00,153.34,153.505,153.33,153.365,580700000.0
2008-09-19 14:31:00,153.36,153.475,153.355,153.405,785000000.0
2008-09-19 14:32:00,153.405,153.6,153.365,153.6,691200000.0
2008-09-19 14:33:00,153.6,153.7,153.595,153.65,941699998.0
2008-09-19 14:34:00,153.65,153.74,153.65,153.72,841300000.0
2008-09-19 14:35:00,153.72,153.83,153.69,153.83,1234600009.0
2008-09-19 14:36:00,153.84,153.95,153.73,153.925,1132000003.0
2008-09-19 14:37:00,153.87,154.04,153.87,154.0,787299999.0
2008-09-19 14:38:00,154.0,154.075,153.93,153.965,778700000.0
2008-09-19 14:39:00,153.965,154.085,153.955,154.085,792300000.0
2008-09-19 14:40:00,154.08,154.16,154.07,154.07,721899999.0
2008-09-19 14:41:00,154.08,154.22,154.08,154.09,1235599981.0
2008-09-19 14:42:00,154.09,154.125,154.065,154.095,706600000.0
2008-09-19 14:43:00,154.09,154.17,154.09,154.09,693600000.0
2008-09-19 14:44:00,154.095,154.11,154.04,154.11,471399999.0
2008-09-19 14:45:00,154.11,154.12,154.05,154.08,481000000.0
2008-09-19 14:46:00,154.075,154.19,154.05,154.19,472600000.0
2008-09-19 14:47:00,154.175,154.22,154.115,154.175,582300000.0
2008-09-19 14:48:00,154.175,154.295,154.135,154.28,492700002.0
2008-09-19 14:49:00,154.275,154.295,154.22,154.25,563300000.0
2008-09-19 14:50:00,154.255,154.53,154.24,154.53,497700000.0
2008-09-19 14:51:00,154.53,154.57,154.485,154.52,755200000.0
2008-09-19 14:52:00,154.525,154.61,154.505,154.51,725600000.0
2008-09-19 14:53:00,154.51,154.575,154.46,154.47,596000000.0
2008-09-19 14:54:00,154.48,154.56,154.425,154.56,636300000.0
2008-09-19 14:55:00,154.56,154.805,154.525,154.65,916700000.0
2008-09-19 14:56:00,154.65,154.695,154.55,154.66,864199999.0
2008-09-19 14:57:00,154.65,154.69,154.61,154.675,766400000.0
2008-09-19 14:58:00,154.675,154.765,154.655,154.73,721800000.0
2008-09-19 14:59:00,154.74,154.86,154.735,154.83,751500000.0
2008-09-19 15:00:00,154.83,154.845,154.7,154.71,664800000.0
2008-09-19 15:01:00,154.71,154.73,154.66,154.7,719200000.0
2008-09-19 15:02:00,154.7,154.7,154.5,154.51,615200000.0
2008-09-19 15:03:00,154.51,154.565,154.48,154.48,448899999.0
2008-09-19 15:04:00,154.51,154.51,154.47,154.48,246600000.0
2008-09-19 15:05:00,154.47,154.57,154.47,154.565,340400000.0
2008-09-19 15:06:00,154.58,154.58,154.505,154.55,683000000.0
2008-09-19 15:07:00,154.54,154.565,154.46,154.5,345168000.0
2008-09-19 15:08:00,154.5,154.5,154.34,154.36,519800000.0
2008-09-19 15:09:00,154.36,154.36,154.305,154.33,542675999.0
2008-09-19 15:10:00,154.33,154.39,154.295,154.355,412100000.0
2008-09-19 15:11:00,154.35,154.395,154.3,154.39,605800000.0
2008-09-19 15:12:00,154.39,154.43,154.33,154.33,337300000.0
2008-09-19 15:13:00,154.33,154.33,154.28,154.28,391856000.0
2008-09-19 15:14:00,154.28,154.35,154.28,154.33,324920000.0
2008-09-19 15:15:00,154.33,154.345,154.33,154.34,130700000.0
2008-09-19 15:16:00,154.34,154.42,154.31,154.42,201800000.0
2008-09-19 15:17:00,154.42,154.56,154.42,154.515,991299997.0
2008-09-19 15:18:00,154.515,154.525,154.445,154.45,866699999.0
2008-09-19 15:19:00,154.445,154.485,154.435,154.45,1085900000.0
2008-09-19 15:20:00,154.45,154.465,154.44,154.465,90975000.0
2008-09-19 15:21:00,154.465,154.55,154.465,154.55,306300001.0
2008-09-19 15:22:00,154.555,154.67,154.555,154.655,718500001.0
2008-09-19 15:23:00,154.655,154.67,154.575,154.635,685899999.0
2008-09-19 15:24:00,154.635,154.74,154.635,154.725,732000000.0
2008-09-19 15:25:00,154.73,154.9,154.715,154.9,840400000.0
2008-09-19 15:26:00,154.9,154.97,154.89,154.955,423162500.0
2008-09-19 15:27:00,154.955,155.04,154.89,155.04,706700000.0
2008-09-19 15:28:00,155.04,155.04,154.775,154.905,965600000.0
2008-09-19 15:29:00,154.935,155.135,154.915,155.11,1042800000.0
2008-09-19 15:30:00,155.105,155.33,155.1,155.225,966200001.0
2008-09-19 15:31:00,155.245,155.245,155.1,155.16,730100000.0
2008-09-19 15:32:00,155.155,155.175,155.045,155.12,1041399998.0
2008-09-19 15:33:00,155.12,155.29,155.12,155.16,1353400002.0
2008-09-19 15:34:00,155.16,155.205,154.975,155.035,909800000.0
2008-09-19 15:35:00,155.025,155.035,154.88,154.88,889442000.0
2008-09-19 15:36:00,154.88,155.255,154.82,155.235,1123500000.0
2008-09-19 15:37:00,155.25,155.3,155.15,155.155,931399999.0
2008-09-19 15:38:00,155.14,155.155,155.03,155.045,658388000.0
2008-09-19 15:39:00,155.045,155.05,154.91,154.97,779952000.0
2008-09-19 15:40:00,154.97,155.155,154.935,155.145,842200000.0
2008-09-19 15:41:00,155.145,155.18,155.015,155.11,842000000.0
2008-09-19 15:42:00,155.11,155.185,154.965,155.165,694600000.0
2008-09-19 15:43:00,155.16,155.205,155.065,155.08,836000000.0
2008-09-19 15:44:00,155.07,155.225,155.025,155.22,894700000.0
2008-09-19 15:45:00,155.22,155.225,155.05,155.07,669300000.0
2008-09-19 15:46:00,155.07,155.14,155.02,155.07,635200000.0
2008-09-19 15:47:00,155.08,155.08,154.99,155.045,554900000.0
2008-09-19 15:48:00,155.04,155.095,154.99,155.07,730500000.0
2008-09-19 15:49:00,155.075,155.17,155.03,155.15,672200000.0
2008-09-19 15:50:00,155.155,155.215,155.1,155.195,683400000.0
2008-09-19 15:51:00,155.2,155.26,155.19,155.215,636300000.0
2008-09-19 15:52:00,155.215,155.265,155.195,155.23,693100000.0
2008-09-19 15:53:00,155.22,155.25,155.185,155.21,860300000.0
2008-09-19 15:54:00,155.21,155.21,155.11,155.11,514700000.0
2008-09-19 15:55:00,155.105,155.195,155.1,155.17,694190000.0
2008-09-19 15:56:00,155.165,155.175,155.04,155.085,672100000.0
2008-09-19 15:57:00,155.085,155.085,154.89,154.89,766300000.0
2008-09-19 15:58:00,154.89,154.97,154.725,154.725,780800000.0
2008-09-19 15:59:00,154.725,154.735,154.7,154.715,458300000.0
2008-09-19 16:00:00,154.715,154.84,154.71,154.815,641400000.0
2008-09-19 16:01:00,154.83,154.985,154.83,154.875,775900000.0
2008-09-19 16:02:00,154.885,154.885,154.75,154.755,729000000.0
2008-09-19 16:03:00,154.755,154.885,154.725,154.82,762699999.0
2008-09-19 16:04:00,154.815,154.865,154.78,154.825,847400000.0
2008-09-19 16:05:00,154.83,154.88,154.8,154.865,951600000.0
2008-09-19 16:06:00,154.865,154.865,154.75,154.775,865600000.0
2008-09-19 16:07:00,154.78,154.81,154.735,154.765,582600000.0
2008-09-19 16:08:00,154.765,154.82,154.76,154.8,876500000.0
2008-09-19 16:09:00,154.8,154.83,154.73,154.755,922800000.0
2008-09-19 16:10:00,154.755,154.765,154.71,154.72,820000000.0
2008-09-19 16:11:00,154.72,154.725,154.61,154.61,811720000.0
2008-09-19 16:12:00,154.605,154.615,154.465,154.49,858400000.0
2008-09-19 16:13:00,154.495,154.585,154.47,154.54,730400000.0
2008-09-19 16:14:00,154.54,154.615,154.52,154.57,861500000.0
2008-09-19 16:15:00,154.57,154.645,154.52,154.645,729300000.0
2008-09-19 16:16:00,154.64,154.665,154.625,154.65,727200000.0
2008-09-19 16:17:00,154.655,154.68,154.655,154.68,534799998.0
2008-09-19 16:18:00,154.66,154.695,154.65,154.685,463500000.0
2008-09-19 16:19:00,154.675,154.71,154.64,154.67,978499999.0
2008-09-19 16:20:00,154.675,154.68,154.53,154.535,1339299997.0
2008-09-19 16:21:00,154.535,154.55,154.455,154.46,1336599996.0
2008-09-19 16:22:00,154.46,154.465,154.34,154.365,932899997.0
2008-09-19 16:23:00,154.365,154.38,154.315,154.35,732300000.0
2008-09-19 16:24:00,154.35,154.36,154.305,154.32,400454000.0
2008-09-19 16:25:00,154.32,154.32,154.155,154.16,611790000.0
2008-09-19 16:26:00,154.145,154.23,154.1,154.14,764300000.0
2008-09-19 16:27:00,154.14,154.21,154.125,154.145,798200000.0
2008-09-19 16:28:00,154.145,154.23,154.145,154.195,401900000.0
2008-09-19 16:29:00,154.19,154.195,154.12,154.18,723000000.0
2008-09-19 16:30:00,154.185,154.25,154.165,154.2,730799999.0
2008-09-19 16:31:00,154.2,154.21,154.06,154.06,597400000.0
2008-09-19 16:32:00,154.06,154.16,154.03,154.095,549300000.0
2008-09-19 16:33:00,154.09,154.16,154.045,154.14,512900000.0
2008-09-19 16:34:00,154.14,154.155,154.095,154.15,783800000.0
2008-09-19 16:35:00,154.15,154.255,154.13,154.205,656700000.0
2008-09-19 16:36:00,154.205,154.3,154.15,154.255,785200000.0
2008-09-19 16:37:00,154.255,154.31,154.23,154.305,723699999.0
2008-09-19 16:38:00,154.31,154.31,154.11,154.17,834300000.0
2008-09-19 16:39:00,154.175,154.22,154.08,154.09,1014500000.0
2008-09-19 16:40:00,154.095,154.1,154.03,154.06,627900000.0
2008-09-19 16:41:00,154.06,154.14,154.06,154.09,592400000.0
2008-09-19 16:42:00,154.09,154.19,154.07,154.18,832900000.0
2008-09-19 16:43:00,154.19,154.195,154.065,154.12,844100000.0
2008-09-19 16:44:00,154.115,154.125,154.07,154.11,755900000.0
2008-09-19 16:45:00,154.1,154.15,154.075,154.11,744000000.0
2008-09-19 16:46:00,154.11,154.12,153.995,153.995,796200000.0
2008-09-19 16:47:00,153.99,154.08,153.97,154.04,913400001.0
2008-09-19 16:48:00,154.045,154.125,154.04,154.12,869100000.0
2008-09-19 16:49:00,154.12,154.12,153.995,154.0,927100001.0
2008-09-19 16:50:00,154.0,154.12,153.99,154.1,737600000.0
2008-09-19 16:51:00,154.105,154.135,154.03,154.03,747800000.0
2008-09-19 16:52:00,154.03,154.03,153.795,153.83,779900000.0
2008-09-19 16:53:00,153.83,153.96,153.81,153.96,637600000.0
2008-09-19 16:54:00,153.945,154.03,153.945,154.02,852000000.0
2008-09-19 16:55:00,154.01,154.185,153.995,154.07,729300000.0
2008-09-19 16:56:00,154.07,154.1,154.03,154.085,859999999.0
2008-09-19 16:57:00,154.08,154.19,154.04,154.17,755100000.0
2008-09-19 16:58:00,154.16,154.18,153.945,154.105,704800000.0
2008-09-19 16:59:00,154.105,154.12,153.795,153.87,767899999.0
2008-09-19 17:00:00,153.845,154.065,153.785,154.035,584500000.0
2008-09-19 17:01:00,154.035,154.11,153.98,153.99,821100000.0
2008-09-19 17:02:00,153.99,154.025,153.925,154.01,640200000.0
2008-09-19 17:03:00,154.01,154.09,154.005,154.09,608000000.0
2008-09-19 17:04:00,154.09,154.1,154.015,154.02,635500000.0
2008-09-19 17:05:00,154.02,154.17,154.02,154.12,591600000.0
2008-09-19 17:06:00,154.13,154.19,154.13,154.18,483800000.0
2008-09-19 17:07:00,154.18,154.185,154.15,154.16,336000000.0
2008-09-19 17:08:00,154.16,154.22,154.155,154.21,424300000.0
2008-09-19 17:09:00,154.22,154.39,154.22,154.33,618400001.0
2008-09-19 17:10:00,154.35,154.485,154.34,154.48,759300000.0
2008-09-19 17:11:00,154.48,154.575,154.435,154.54,575000001.0
2008-09-19 17:12:00,154.53,154.575,154.425,154.435,619000000.0
2008-09-19 17:13:00,154.435,154.465,154.315,154.335,726800000.0
2008-09-19 17:14:00,154.335,154.37,154.17,154.19,615600000.0
2008-09-19 17:15:00,154.185,154.205,154.14,154.14,736200000.0
2008-09-19 17:16:00,154.15,154.32,154.115,154.285,737800000.0
2008-09-19 17:17:00,154.29,154.315,154.17,154.24,988300000.0
2008-09-19 17:18:00,154.24,154.24,154.15,154.15,782399998.0
2008-09-19 17:19:00,154.15,154.185,154.12,154.14,791599996.0
2008-09-19 17:20:00,154.14,154.165,154.105,154.12,617900000.0
2008-09-19 17:21:00,154.12,154.16,154.09,154.11,704000000.0
2008-09-19 17:22:00,154.115,154.14,154.03,154.07,729600001.0
2008-09-19 17:23:00,154.07,154.07,154.0,154.0,952900000.0
2008-09-19 17:24:00,154.0,154.02,153.935,153.96,719599999.0
2008-09-19 17:25:00,153.96,154.06,153.94,153.995,714600000.0
2008-09-19 17:26:00,154.0,154.12,153.99,154.08,805800000.0
2008-09-19 17:27:00,154.08,154.1,154.035,154.055,806500000.0
2008-09-19 17:28:00,154.06,154.06,153.955,154.015,1090400000.0
2008-09-19 17:29:00,154.015,154.08,153.98,153.99,944600000.0
2008-09-19 17:30:00,153.99,154.005,153.915,153.96,621800000.0
2008-09-19 17:31:00,153.96,153.97,153.92,153.94,373400000.0
2008-09-19 17:32:00,153.94,153.94,153.76,153.78,604100001.0
2008-09-19 17:33:00,153.785,153.905,153.785,153.845,840700000.0
2008-09-19 17:34:00,153.85,153.88,153.79,153.875,747100000.0
2008-09-19 17:35:00,153.875,153.95,153.825,153.93,784100000.0
2008-09-19 17:36:00,153.93,153.94,153.855,153.93,710900000.0
2008-09-19 17:37:00,153.94,154.03,153.92,154.0,647200000.0
2008-09-19 17:38:00,154.0,154.045,153.965,154.04,784000000.0
2008-09-19 17:39:00,154.04,154.085,154.02,154.055,715700000.0
2008-09-19 17:40:00,154.055,154.08,154.035,154.06,465200000.0
2008-09-19 17:41:00,154.07,154.12,154.03,154.12,1192300000.0
2008-09-19 17:42:00,154.11,154.29,154.11,154.245,1121900001.0
2008-09-19 17:43:00,154.235,154.26,154.21,154.22,730100000.0
2008-09-19 17:44:00,154.22,154.22,154.1,154.12,1035900000.0
2008-09-19 17:45:00,154.12,154.15,154.1,154.11,999000000.0
2008-09-19 17:46:00,154.11,154.15,154.105,154.13,732600000.0
2008-09-19 17:47:00,154.13,154.24,154.11,154.23,665800000.0
2008-09-19 17:48:00,154.24,154.305,154.155,154.18,1212600000.0
2008-09-19 17:49:00,154.19,154.195,154.11,154.145,1066500000.0
2008-09-19 17:50:00,154.145,154.19,154.105,154.115,882400000.0
2008-09-19 17:51:00,154.115,154.16,154.105,154.15,772400000.0
2008-09-19 17:52:00,154.15,154.2,154.105,154.19,600500000.0
2008-09-19 17:53:00,154.19,154.26,154.14,154.26,1040700000.0
2008-09-19 17:54:00,154.26,154.315,154.25,154.27,1054300000.0
2008-09-19 17:55:00,154.27,154.365,154.255,154.34,988300001.0
2008-09-19 17:56:00,154.34,154.38,154.33,154.345,962700002.0
2008-09-19 17:57:00,154.345,154.345,154.23,154.29,897300000.0
2008-09-19 17:58:00,154.3,154.325,154.23,154.26,1169100001.0
2008-09-19 17:59:00,154.26,154.29,154.165,154.17,908000000.0
2008-09-19 18:00:00,154.17,154.175,154.095,154.11,1069600000.0
2008-09-19 18:01:00,154.11,154.14,154.09,154.09,533400000.0
2008-09-19 18:02:00,154.095,154.095,153.98,154.0,603400000.0
2008-09-19 18:03:00,154.0,154.0,153.81,153.81,803500001.0
2008-09-19 18:04:00,153.82,153.95,153.81,153.95,752900000.0
2008-09-19 18:05:00,153.95,153.96,153.925,153.96,374300000.0
2008-09-19 18:06:00,153.945,154.01,153.93,153.995,650900000.0
2008-09-19 18:07:00,153.995,154.0,153.95,153.96,519300000.0
2008-09-19 18:08:00,153.96,153.98,153.93,153.93,285300000.0
2008-09-19 18:09:00,153.93,153.98,153.865,153.865,841699999.0
2008-09-19 18:10:00,153.87,153.93,153.87,153.9,736500000.0
2008-09-19 18:11:00,153.91,153.95,153.9,153.93,570200000.0
2008-09-19 18:12:00,153.93,154.01,153.905,153.98,759600000.0
2008-09-19 18:13:00,153.98,154.05,153.975,154.0,778300000.0
2008-09-19 18:14:00,154.0,154.125,153.995,154.07,699600000.0
2008-09-19 18:15:00,154.05,154.215,154.05,154.215,1098800000.0
2008-09-19 18:16:00,154.215,154.285,154.165,154.185,940600000.0
2008-09-19 18:17:00,154.19,154.205,154.08,154.1,705500000.0
2008-09-19 18:18:00,154.1,154.195,154.1,154.145,728900000.0
2008-09-19 18:19:00,154.145,154.235,154.13,154.155,778700001.0
2008-09-19 18:20:00,154.15,154.25,154.15,154.225,823900000.0
2008-09-19 18:21:00,154.23,154.31,154.095,154.31,510800000.0
2008-09-19 18:22:00,154.31,154.325,154.28,154.285,285700000.0
2008-09-19 18:23:00,154.3,154.35,154.29,154.33,455100000.0
2008-09-19 18:24:00,154.33,154.385,154.33,154.34,464300000.0
2008-09-19 18:25:00,154.34,154.375,154.32,154.375,488200000.0
2008-09-19 18:26:00,154.37,154.485,154.36,154.44,541000000.0
2008-09-19 18:27:00,154.44,154.47,154.4,154.435,827599998.0
2008-09-19 18:28:00,154.435,154.44,154.375,154.435,855800000.0
2008-09-19 18:29:00,154.435,154.465,154.42,154.435,684700000.0
2008-09-19 18:30:00,154.435,154.47,154.405,154.425,549100000.0
2008-09-19 18:31:00,154.425,154.46,154.4,154.455,628600000.0
2008-09-19 18:32:00,154.47,154.49,154.425,154.49,641700000.0
2008-09-19 18:33:00,154.49,154.575,154.49,154.575,569500000.0
2008-09-19 18:34:00,154.58,154.695,154.57,154.665,758900000.0
2008-09-19 18:35:00,154.66,154.69,154.595,154.64,727300001.0
2008-09-19 18:36:00,154.64,154.705,154.62,154.63,650700000.0
2008-09-19 18:37:00,154.63,154.65,154.55,154.575,562000001.0
2008-09-19 18:38:00,154.58,154.69,154.58,154.685,375100000.0
2008-09-19 18:39:00,154.685,154.69,154.65,154.67,479100000.0
2008-09-19 18:40:00,154.67,154.67,154.625,154.645,224700000.0
2008-09-19 18:41:00,154.645,154.65,154.6,154.625,349800000.0
2008-09-19 18:42:00,154.615,154.625,154.58,154.62,414300000.0
2008-09-19 18:43:00,154.61,154.62,154.6,154.6,342600000.0
2008-09-19 18:44:00,154.6,154.615,154.545,154.565,589200000.0
2008-09-19 18:45:00,154.565,154.585,154.54,154.575,312000000.0
2008-09-19 18:46:00,154.575,154.575,154.475,154.505,622500001.0
2008-09-19 18:47:00,154.505,154.52,154.465,154.48,393900000.0
2008-09-19 18:48:00,154.485,154.535,154.465,154.47,273900000.0
2008-09-19 18:49:00,154.48,154.48,154.44,154.45,354599996.0
2008-09-19 18:50:00,154.45,154.45,154.38,154.39,727799999.0
2008-09-19 18:51:00,154.395,154.45,154.38,154.435,484800000.0
2008-09-19 18:52:00,154.43,154.435,154.335,154.335,527699996.0
2008-09-19 18:53:00,154.34,154.38,154.305,154.36,386700000.0
2008-09-19 18:54:00,154.36,154.36,154.31,154.35,439800002.0
2008-09-19 18:55:00,154.35,154.37,154.345,154.355,209700000.0
2008-09-19 18:56:00,154.365,154.365,154.305,154.32,240300000.0
2008-09-19 18:57:00,154.32,154.35,154.295,154.31,522000001.0
2008-09-19 18:58:00,154.31,154.32,154.265,154.27,477300002.0
2008-09-19 18:59:00,154.26,154.3,154.085,154.085,666300000.0
2008-09-19 19:00:00,154.085,154.21,154.06,154.21,669900000.0
2008-09-19 19:01:00,154.21,154.27,154.19,154.195,268800000.0
2008-09-19 19:02:00,154.19,154.215,154.15,154.17,459600000.0
2008-09-19 19:03:00,154.17,154.175,154.105,154.105,688500001.0
2008-09-19 19:04:00,154.11,154.15,154.1,154.145,678300001.0
2008-09-19 19:05:00,154.145,154.175,154.145,154.16,154200000.0
2008-09-19 19:06:00,154.16,154.16,154.1,154.11,324299999.0
2008-09-19 19:07:00,154.11,154.11,154.085,154.1,291600000.0
2008-09-19 19:08:00,154.1,154.105,154.09,154.105,217800000.0
2008-09-19 19:09:00,154.105,154.13,154.085,154.12,339300000.0
2008-09-19 19:10:00,154.12,154.21,154.12,154.18,293000000.0
2008-09-19 19:11:00,154.18,154.18,154.13,154.16,318900000.0
2008-09-19 19:12:00,154.16,154.19,154.145,154.19,339000000.0
2008-09-19 19:13:00,154.19,154.285,154.19,154.28,239500000.0
2008-09-19 19:14:00,154.28,154.31,154.255,154.31,235300000.0
2008-09-19 19:15:00,154.31,154.37,154.31,154.34,276100000.0
2008-09-19 19:16:00,154.34,154.35,154.32,154.325,222400000.0
2008-09-19 19:17:00,154.33,154.375,154.325,154.365,325600000.0
2008-09-19 19:18:00,154.365,154.375,154.35,154.37,425400000.0
2008-09-19 19:19:00,154.37,154.39,154.32,154.355,716900000.0
2008-09-19 19:20:00,154.355,154.37,154.285,154.34,408600000.0
2008-09-19 19:21:00,154.335,154.385,154.315,154.33,442499998.0
2008-09-19 19:22:00,154.34,154.4,154.33,154.4,210600000.0
2008-09-19 19:23:00,154.405,154.45,154.38,154.41,399900000.0
2008-09-19 19:24:00,154.41,154.43,154.37,154.38,382800000.0
2008-09-19 19:25:00,154.385,154.385,154.36,154.38,405000000.0
2008-09-19 19:26:00,154.38,154.415,154.375,154.415,375000000.0
2008-09-19 19:27:00,154.41,154.465,154.37,154.465,520500000.0
2008-09-19 19:28:00,154.465,154.505,154.44,154.495,344400000.0
2008-09-19 19:29:00,154.5,154.56,154.465,154.535,264300000.0
2008-09-19 19:30:00,154.535,154.535,154.49,154.49,216600000.0
2008-09-19 19:31:00,154.49,154.52,154.485,154.515,286200000.0
2008-09-19 19:32:00,154.52,154.53,154.495,154.515,210000000.0
2008-09-19 19:33:00,154.515,154.61,154.48,154.61,487500000.0
2008-09-19 19:34:00,154.62,154.685,154.605,154.665,309600000.0
2008-09-19 19:35:00,154.67,154.685,154.645,154.645,311400000.0
2008-09-19 19:36:00,154.65,154.745,154.625,154.725,408600000.0
2008-09-19 19:37:00,154.715,154.725,154.67,154.69,304800000.0
2008-09-19 19:38:00,154.7,154.7,154.66,154.66,108000000.0
2008-09-19 19:39:00,154.66,154.71,154.635,154.66,246900000.0
2008-09-19 19:40:00,154.66,154.685,154.6,154.61,318200000.0
2008-09-19 19:41:00,154.605,154.62,154.54,154.55,456600000.0
2008-09-19 19:42:00,154.55,154.55,154.505,154.505,421200004.0
2008-09-19 19:43:00,154.5,154.505,154.375,154.39,828199995.0
2008-09-19 19:44:00,154.39,154.47,154.39,154.46,301300000.0
2008-09-19 19:45:00,154.46,154.48,154.44,154.46,192600000.0
2008-09-19 19:46:00,154.46,154.495,154.45,154.45,399200000.0
2008-09-19 19:47:00,154.45,154.47,154.44,154.44,336600000.0
2008-09-19 19:48:00,154.44,154.44,154.42,154.44,184800000.0
2008-09-19 19:49:00,154.43,154.47,154.42,154.45,262300000.0
2008-09-19 19:50:00,154.45,154.505,154.45,154.47,297200000.0
2008-09-19 19:51:00,154.47,154.49,154.44,154.45,401700000.0
2008-09-19 19:52:00,154.445,154.5,154.44,154.495,362800000.0
2008-09-19 19:53:00,154.495,154.585,154.475,154.57,529800000.0
2008-09-19 19:54:00,154.565,154.675,154.565,154.645,483400000.0
2008-09-19 19:55:00,154.64,154.66,154.585,154.585,238100000.0
2008-09-19 19:56:00,154.58,154.59,154.57,154.58,95400000.0
2008-09-19 19:57:00,154.58,154.61,154.53,154.59,298000000.0
2008-09-19 19:58:00,154.59,154.6,154.555,154.6,177200000.0
2008-09-19 19:59:00,154.6,154.6,154.58,154.58,69000000.0
2008-09-19 20:00:00,154.58,154.62,154.555,154.57,413900000.0
2008-09-19 20:01:00,154.57,154.575,154.535,154.54,159600000.0
2008-09-19 20:02:00,154.54,154.555,154.44,154.46,386000000.0
2008-09-19 20:03:00,154.45,154.48,154.37,154.4,564699999.0
2008-09-19 20:04:00,154.4,154.405,154.3,154.33,700900002.0
2008-09-19 20:05:00,154.33,154.38,154.32,154.33,318200000.0
2008-09-19 20:06:00,154.32,154.36,154.32,154.325,186900000.0
2008-09-19 20:07:00,154.34,154.38,154.32,154.37,126400000.0
2008-09-19 20:08:00,154.37,154.49,154.37,154.49,221700000.0
2008-09-19 20:09:00,154.49,154.54,154.48,154.53,127800000.0
2008-09-19 20:10:00,154.54,154.56,154.53,154.545,157200000.0
2008-09-19 20:11:00,154.55,154.565,154.54,154.55,97600000.0
2008-09-19 20:12:00,154.555,154.555,154.49,154.49,848200001.0
2008-09-19 20:13:00,154.49,154.5,154.39,154.47,626499999.0
2008-09-19 20:14:00,154.47,154.49,154.435,154.47,341800000.0
2008-09-19 20:15:00,154.48,154.575,154.47,154.56,347500000.0
2008-09-19 20:16:00,154.575,154.69,154.54,154.67,678900000.0
2008-09-19 20:17:00,154.675,154.745,154.665,154.725,309600000.0
2008-09-19 20:18:00,154.73,154.82,154.715,154.795,397500000.0
2008-09-19 20:19:00,154.795,154.86,154.795,154.8,372600000.0
2008-09-19 20:20:00,154.8,154.8,154.635,154.665,586500006.0
2008-09-19 20:21:00,154.68,154.705,154.66,154.67,273000000.0
2008-09-19 20:22:00,154.67,154.67,154.59,154.6,581100004.0
2008-09-19 20:23:00,154.6,154.62,154.6,154.61,194400000.0
2008-09-19 20:24:00,154.61,154.66,154.61,154.64,369300000.0
2008-09-19 20:25:00,154.63,154.66,154.6,154.615,340600000.0
2008-09-19 20:26:00,154.615,154.635,154.615,154.63,153800000.0
2008-09-19 20:27:00,154.63,154.72,154.63,154.72,318800000.0
2008-09-19 20:28:00,154.72,154.78,154.69,154.76,540900000.0
2008-09-19 20:29:00,154.77,154.915,154.765,154.9,303500000.0
2008-09-19 20:30:00,154.9,154.975,154.9,154.93,402000000.0
2008-09-19 20:31:00,154.935,154.94,154.81,154.84,550899995.0
2008-09-19 20:32:00,154.84,154.855,154.79,154.79,1177699985.0
2008-09-19 20:33:00,154.785,154.785,154.76,154.765,481100000.0
2008-09-19 20:34:00,154.765,154.77,154.7,154.72,662500002.0
2008-09-19 20:35:00,154.72,154.73,154.7,154.72,431800000.0
2008-09-19 20:36:00,154.72,154.755,154.69,154.69,690799998.0
2008-09-19 20:37:00,154.69,154.72,154.67,154.71,390999999.0
2008-09-19 20:38:00,154.72,154.79,154.69,154.785,342700000.0
2008-09-19 20:39:00,154.775,154.82,154.745,154.81,466300000.0
2008-09-19 20:40:00,154.82,154.82,154.73,154.78,873199996.0
2008-09-19 20:41:00,154.78,154.955,154.78,154.955,322600000.0
2008-09-19 20:42:00,154.965,155.035,154.95,155.015,571600000.0
2008-09-19 20:43:00,155.015,155.04,154.92,154.92,931999998.0
2008-09-19 20:44:00,154.935,154.94,154.885,154.885,531599999.0
2008-09-19 20:45:00,154.89,154.905,154.83,154.835,803800000.0
2008-09-19 20:46:00,154.84,154.84,154.785,154.81,441500000.0
2008-09-19 20:47:00,154.82,154.83,154.785,154.8,245200000.0
2008-09-19 20:48:00,154.8,154.87,154.8,154.87,220200000.0
2008-09-19 20:49:00,154.87,154.89,154.855,154.885,139400000.0
2008-09-19 20:50:00,154.885,154.89,154.83,154.84,94800000.0
2008-09-19 20:51:00,154.84,154.91,154.83,154.9,286000000.0
2008-09-19 20:52:00,154.91,154.91,154.81,154.83,613100008.0
2008-09-19 20:53:00,154.83,154.865,154.825,154.825,278900000.0
2008-09-19 20:54:00,154.835,154.84,154.79,154.79,500999999.0
2008-09-19 20:55:00,154.79,154.815,154.77,154.81,323500000.0
2008-09-19 20:56:00,154.81,154.81,154.77,154.775,384499998.0
2008-09-19 20:57:00,154.775,154.81,154.765,154.79,423200000.0
2008-09-19 20:58:00,154.795,154.81,154.77,154.795,406600000.0
2008-09-19 20:59:00,154.795,154.84,154.795,154.8,384000000.0
2008-09-19 21:00:00,154.795,154.855,154.78,154.81,243999999.0
2008-09-19 21:01:00,154.805,154.83,154.785,154.815,246200000.0
2008-09-19 21:02:00,154.815,154.835,154.805,154.835,172800000.0
2008-09-19 21:03:00,154.835,154.86,154.82,154.835,181100000.0
2008-09-19 21:04:00,154.83,154.84,154.82,154.825,86000000.0
2008-09-19 21:05:00,154.825,154.84,154.81,154.825,265200000.0
2008-09-19 21:06:00,154.825,154.855,154.805,154.84,92600000.0
2008-09-19 21:07:00,154.84,154.85,154.795,154.815,91600000.0
2008-09-19 21:08:00,154.815,154.88,154.775,154.78,303400001.0
2008-09-19 21:09:00,154.785,154.82,154.73,154.74,196900000.0
2008-09-19 21:10:00,154.74,154.74,154.64,154.665,302100000.0
2008-09-19 21:11:00,154.68,154.685,154.655,154.665,94900000.0
2008-09-19 21:12:00,154.67,154.79,154.665,154.79,93700000.0
2008-09-19 21:13:00,154.775,154.84,154.745,154.76,257400008.0
2008-09-19 21:14:00,154.735,154.79,154.715,154.75,130300000.0
2008-09-19 21:15:00,154.755,154.78,154.72,154.745,198500000.0
2008-09-19 21:16:00,154.745,154.785,154.72,154.78,88900000.0
2008-09-19 21:17:00,154.78,154.845,154.78,154.815,157800000.0
2008-09-19 21:18:00,154.82,154.825,154.75,154.75,556199994.0
2008-09-19 21:19:00,154.75,154.785,154.675,154.69,255559999.0
2008-09-19 21:20:00,154.69,154.69,154.565,154.61,142700000.0
2008-09-19 21:21:00,154.615,154.615,154.555,154.575,103300000.0
2008-09-19 21:22:00,154.575,154.76,154.555,154.74,202400000.0
2008-09-19 21:23:00,154.74,154.74,154.685,154.71,92300000.0
2008-09-19 21:24:00,154.71,154.845,154.67,154.835,177200000.0
2008-09-19 21:25:00,154.83,154.835,154.77,154.83,147600000.0
2008-09-19 21:26:00,154.83,154.9,154.815,154.89,113500000.0
2008-09-19 21:27:00,154.89,154.89,154.81,154.845,167100000.0
2008-09-19 21:28:00,154.845,154.85,154.74,154.79,137600000.0
2008-09-19 21:29:00,154.79,154.84,154.765,154.84,101900000.0
2008-09-19 21:30:00,154.845,154.94,154.835,154.91,385300000.0
2008-09-19 21:31:00,154.905,155.05,154.905,155.03,237600000.0
2008-09-19 21:32:00,155.03,155.03,154.975,155.015,243000000.0
2008-09-19 21:33:00,155.01,155.02,154.975,154.98,252200000.0
2008-09-19 21:34:00,154.98,155.025,154.94,154.98,560000000.0
2008-09-19 21:35:00,154.97,154.98,154.83,154.885,384000001.0
2008-09-19 21:36:00,154.885,154.945,154.86,154.89,277400000.0
2008-09-19 21:37:00,154.895,154.915,154.865,154.87,133500000.0
2008-09-19 21:38:00,154.87,154.89,154.86,154.89,182000000.0
2008-09-19 21:39:00,154.89,154.905,154.87,154.875,207200000.0
2008-09-19 21:40:00,154.87,154.9,154.84,154.89,336200000.0
2008-09-19 21:41:00,154.89,154.92,154.875,154.915,154200000.0
2008-09-19 21:42:00,154.915,154.985,154.91,154.98,165800000.0
2008-09-19 21:43:00,154.985,155.0,154.95,154.995,119100000.0
2008-09-19 21:44:00,154.995,155.055,154.99,155.055,158500000.0
2008-09-19 21:45:00,155.045,155.06,155.035,155.045,86000000.0
2008-09-19 21:46:00,155.045,155.065,155.03,155.04,58400000.0
2008-09-19 21:47:00,155.05,155.07,155.015,155.055,90000000.0
2008-09-19 21:48:00,155.055,155.055,155.05,155.055,17200000.0
2008-09-19 21:49:00,155.05,155.06,155.02,155.02,41200000.0
2008-09-19 21:50:00,155.02,155.16,155.005,155.16,169500000.0
2008-09-19 21:51:00,155.155,155.2,155.14,155.145,139000000.0
2008-09-19 21:52:00,155.145,155.245,155.145,155.225,387000001.0
2008-09-19 21:53:00,155.23,155.27,155.19,155.25,120200000.0
2008-09-19 21:54:00,155.25,155.265,155.195,155.225,152400000.0
2008-09-19 21:55:00,155.225,155.24,155.205,155.24,82300000.0
2008-09-19 21:56:00,155.235,155.26,155.23,155.255,104400000.0
2008-09-19 21:57:00,155.25,155.26,155.245,155.25,79400000.0
2008-09-19 21:58:00,155.25,155.26,155.24,155.24,63200000.0
2008-09-19 21:59:00,155.245,155.26,155.235,155.25,98300000.0
2008-09-19 22:00:00,155.25,155.27,155.24,155.26,113600000.0
2008-09-19 22:01:00,155.26,155.26,155.24,155.245,85600000.0
2008-09-19 22:02:00,155.25,155.28,155.25,155.25,65600000.0
2008-09-19 22:03:00,155.255,155.275,155.225,155.245,72200000.0
2008-09-19 22:04:00,155.245,155.285,155.23,155.25,59400000.0
2008-09-19 22:05:00,155.25,155.26,155.24,155.245,71000000.0
2008-09-19 22:06:00,155.245,155.28,155.24,155.26,110100000.0
2008-09-19 22:07:00,155.265,155.285,155.225,155.265,119900000.0
2008-09-19 22:08:00,155.26,155.28,155.23,155.245,113200000.0
2008-09-19 22:09:00,155.255,155.335,155.21,155.305,162800000.0
2008-09-19 22:10:00,155.305,155.32,155.22,155.32,145600000.0
2008-09-19 22:11:00,155.32,155.32,155.25,155.27,38700000.0
2008-09-19 22:12:00,155.275,155.285,155.265,155.275,51800000.0
2008-09-19 22:13:00,155.275,155.29,155.265,155.28,29400000.0
2008-09-19 22:14:00,155.275,155.375,155.275,155.37,63300000.0
2008-09-19 22:15:00,155.37,155.43,155.35,155.39,74200000.0
2008-09-19 22:16:00,155.39,155.39,155.355,155.365,36200000.0
2008-09-19 22:17:00,155.365,155.395,155.36,155.38,70700000.0
2008-09-19 22:18:00,155.385,155.39,155.355,155.37,45000000.0
2008-09-19 22:19:00,155.375,155.375,155.32,155.355,102699999.0
2008-09-19 22:20:00,155.36,155.4,155.34,155.39,50000000.0
2008-09-19 22:21:00,155.38,155.45,155.375,155.45,52300000.0
2008-09-19 22:22:00,155.455,155.485,155.45,155.46,44200000.0
2008-09-19 22:23:00,155.465,155.465,155.435,155.46,37600000.0
2008-09-19 22:24:00,155.45,155.48,155.45,155.48,42100000.0
2008-09-19 22:25:00,155.48,155.49,155.465,155.485,42900000.0
2008-09-19 22:26:00,155.475,155.525,155.445,155.5,95700000.0
2008-09-19 22:27:00,155.49,155.5,155.445,155.475,55900000.0
2008-09-19 22:28:00,155.48,155.48,155.435,155.465,49500000.0
2008-09-19 22:29:00,155.47,155.51,155.465,155.495,44700000.0
2008-09-19 22:30:00,155.485,155.495,155.42,155.44,80700000.0
2008-09-19 22:31:00,155.44,155.46,155.44,155.46,17700000.0
2008-09-19 22:32:00,155.465,155.465,155.44,155.44,43500000.0
2008-09-19 22:33:00,155.44,155.455,155.43,155.435,28500000.0
2008-09-19 22:34:00,155.435,155.445,155.435,155.435,11200000.0
2008-09-19 22:35:00,155.43,155.435,155.38,155.405,77900000.0
2008-09-19 22:36:00,155.4,155.41,155.34,155.375,27400000.0
2008-09-19 22:37:00,155.375,155.4,155.3,155.31,75500000.0
2008-09-19 22:38:00,155.315,155.415,155.305,155.405,51000000.0
2008-09-19 22:39:00,155.41,155.49,155.4,155.465,53100000.0
2008-09-19 22:40:00,155.465,155.47,155.44,155.445,32600000.0
2008-09-19 22:41:00,155.445,155.47,155.445,155.47,37300000.0
2008-09-19 22:42:00,155.47,155.51,155.46,155.46,68900000.0
2008-09-19 22:43:00,155.47,155.485,155.43,155.465,40600000.0
2008-09-19 22:44:00,155.46,155.485,155.46,155.47,17000000.0
2008-09-19 22:45:00,155.475,155.485,155.475,155.485,18000000.0
2008-09-19 22:46:00,155.485,155.515,155.485,155.495,28200000.0
2008-09-19 22:47:00,155.495,155.5,155.455,155.495,44500000.0
2008-09-19 22:48:00,155.49,155.495,155.485,155.495,25800000.0
2008-09-19 22:49:00,155.495,155.51,155.49,155.505,32800000.0
2008-09-19 22:50:00,155.505,155.505,155.47,155.47,23200000.0
2008-09-19 22:51:00,155.49,155.495,155.48,155.48,17800000.0
2008-09-19 22:52:00,155.48,155.495,155.48,155.49,17900000.0
2008-09-19 22:53:00,155.485,155.485,155.465,155.475,24900000.0
2008-09-19 22:54:00,155.475,155.475,155.46,155.47,33800000.0
2008-09-19 22:55:00,155.465,155.475,155.465,155.47,8000000.0
2008-09-19 22:56:00,155.47,155.48,155.46,155.48,25000000.0
2008-09-19 22:57:00,155.48,155.48,155.455,155.455,58800000.0
2008-09-19 22:58:00,155.46,155.46,155.375,155.42,435200006.0
2008-09-19 22:59:00,155.42,155.42,155.38,155.395,235500000.0
2008-09-21 23:03:00,154.75,154.765,154.735,154.735,82500000.0
2008-09-21 23:04:00,154.75,154.76,154.75,154.76,99000000.0
2008-09-21 23:06:00,154.76,154.77,154.76,154.77,132199996.0
2008-09-21 23:07:00,154.785,154.84,154.785,154.84,198099998.0
2008-09-21 23:09:00,154.84,154.84,154.84,154.84,33000000.0
2008-09-21 23:10:00,154.84,154.84,154.84,154.84,363000000.0
2008-09-21 23:11:00,154.84,154.84,154.83,154.83,528699986.0
2008-09-21 23:12:00,154.83,154.83,154.83,154.83,991499970.0
2008-09-21 23:13:00,154.83,154.83,154.78,154.79,561699986.0
2008-09-21 23:14:00,154.79,154.79,154.79,154.79,297000000.0
2008-09-21 23:15:00,154.79,154.79,154.76,154.76,396899993.0
2008-09-21 23:16:00,154.76,154.76,154.73,154.73,118799997.0
2008-09-21 23:17:00,154.73,154.73,154.73,154.73,2400000.0
2008-09-21 23:18:00,154.725,154.725,154.715,154.715,3600000.0
2008-09-21 23:20:00,154.715,154.715,154.715,154.715,16800000.0
2008-09-21 23:21:00,154.715,154.73,154.655,154.67,27400000.0
2008-09-21 23:22:00,154.67,154.725,154.655,154.68,44400000.0
2008-09-21 23:23:00,154.715,154.73,154.715,154.73,6000000.0
2008-09-21 23:26:00,154.745,154.78,154.73,154.78,40800000.0
2008-09-21 23:27:00,154.755,154.775,154.755,154.765,27300000.0
2008-09-21 23:28:00,154.765,154.79,154.76,154.79,500799997.0
2008-09-21 23:29:00,154.79,154.795,154.79,154.79,106200003.0
2008-09-21 23:30:00,154.795,154.815,154.785,154.81,336599996.0
2008-09-21 23:31:00,154.81,154.83,154.81,154.82,328300000.0
2008-09-21 23:32:00,154.82,154.855,154.82,154.84,78299999.0
2008-09-21 23:34:00,154.84,154.86,154.835,154.835,13200000.0
2008-09-21 23:35:00,154.83,154.9,154.83,154.87,30800000.0
2008-09-21 23:36:00,154.88,154.88,154.88,154.88,4000000.0
2008-09-21 23:37:00,154.88,154.88,154.87,154.87,7600000.0
2008-09-21 23:43:00,154.805,154.82,154.775,154.78,62100000.0
2008-09-21 23:44:00,154.78,154.795,154.78,154.785,42700000.0
2008-09-21 23:46:00,154.78,154.78,154.78,154.78,109799998.0
2008-09-21 23:47:00,154.785,154.79,154.785,154.79,24900000.0
2008-09-21 23:48:00,154.79,154.79,154.79,154.79,82800000.0
2008-09-21 23:49:00,154.795,154.8,154.795,154.8,8400000.0
2008-09-21 23:50:00,154.8,154.8,154.8,154.8,12000000.0
2008-09-21 23:52:00,154.8,154.8,154.79,154.79,186300001.0
2008-09-21 23:53:00,154.79,154.805,154.79,154.805,87300000.0
2008-09-21 23:54:00,154.79,154.87,154.79,154.87,75900000.0
2008-09-21 23:55:00,154.86,154.895,154.86,154.88,52500000.0
2008-09-21 23:56:00,154.885,154.91,154.88,154.895,89399999.0
2008-09-21 23:57:00,154.9,154.905,154.87,154.88,217599993.0
2008-09-22 00:00:00,154.88,154.88,154.88,154.88,396799984.0
2008-09-22 00:01:00,154.88,154.88,154.785,154.815,263299994.0
2008-09-22 00:02:00,154.84,154.88,154.78,154.84,173799998.0
2008-09-22 00:03:00,154.855,154.96,154.85,154.955,143000000.0
2008-09-22 00:04:00,154.955,154.965,154.93,154.965,103000000.0
2008-09-22 00:05:00,154.96,154.99,154.955,154.98,98400000.0
2008-09-22 00:06:00,154.98,155.01,154.98,155.005,93000000.0
2008-09-22 00:07:00,155.015,155.115,154.995,155.115,101600000.0
2008-09-22 00:08:00,155.13,155.17,155.13,155.17,79000000.0
2008-09-22 00:09:00,155.16,155.175,155.16,155.165,26400000.0
2008-09-22 00:10:00,155.16,155.16,155.15,155.16,15000000.0
2008-09-22 00:11:00,155.175,155.175,155.15,155.15,47000000.0
2008-09-22 00:12:00,155.145,155.15,155.13,155.15,75600000.0
2008-09-22 00:13:00,155.135,155.155,155.13,155.135,64200000.0
2008-09-22 00:14:00,155.135,155.155,155.13,155.15,86400000.0
2008-09-22 00:15:00,155.135,155.16,155.13,155.14,66000000.0
2008-09-22 00:16:00,155.14,155.16,155.12,155.15,73600000.0
2008-09-22 00:17:00,155.145,155.18,155.13,155.16,76400000.0
2008-09-22 00:18:00,155.16,155.175,155.135,155.14,102400000.0
2008-09-22 00:19:00,155.14,155.14,155.13,155.13,43000000.0
2008-09-22 00:20:00,155.13,155.14,155.07,155.09,70200000.0
2008-09-22 00:21:00,155.105,155.12,155.095,155.11,65400000.0
2008-09-22 00:22:00,155.125,155.135,155.085,155.095,101400000.0
2008-09-22 00:23:00,155.08,155.1,154.975,154.98,191700000.0
2008-09-22 00:24:00,154.94,154.985,154.87,154.91,531100015.0
2008-09-22 00:25:00,154.91,154.91,154.795,154.88,951300039.0
2008-09-22 00:26:00,154.88,154.88,154.825,154.84,376100012.0
2008-09-22 00:27:00,154.84,154.84,154.745,154.75,136700000.0
2008-09-22 00:28:00,154.75,154.75,154.665,154.675,285700001.0
2008-09-22 00:29:00,154.67,154.67,154.645,154.67,55000000.0
2008-09-22 00:30:00,154.67,154.67,154.65,154.665,68700000.0
2008-09-22 00:31:00,154.665,154.67,154.635,154.655,72900000.0
2008-09-22 00:32:00,154.65,154.67,154.63,154.63,139100000.0
2008-09-22 00:33:00,154.63,154.675,154.575,154.64,239800001.0
2008-09-22 00:34:00,154.64,154.645,154.525,154.585,116700000.0
2008-09-22 00:35:00,154.59,154.63,154.58,154.585,44800000.0
2008-09-22 00:36:00,154.595,154.635,154.58,154.605,72800000.0
2008-09-22 00:37:00,154.63,154.64,154.58,154.595,107300000.0
2008-09-22 00:38:00,154.605,154.605,154.59,154.595,55300000.0
2008-09-22 00:39:00,154.6,154.635,154.6,154.635,64200000.0
2008-09-22 00:40:00,154.65,154.655,154.62,154.65,140600000.0
2008-09-22 00:41:00,154.645,154.665,154.61,154.64,96300000.0
2008-09-22 00:42:00,154.64,154.795,154.635,154.795,145600000.0
2008-09-22 00:43:00,154.795,154.855,154.76,154.855,131600000.0
2008-09-22 00:44:00,154.875,154.925,154.77,154.79,192700000.0
2008-09-22 00:45:00,154.79,154.795,154.79,154.79,319500000.0
2008-09-22 00:46:00,154.79,154.79,154.67,154.68,832500000.0
2008-09-22 00:47:00,154.68,154.685,154.67,154.67,630300000.0
2008-09-22 00:48:00,154.67,154.68,154.66,154.68,666300000.0
2008-09-22 00:49:00,154.67,154.67,154.575,154.58,442400000.0
2008-09-22 00:50:00,154.58,154.58,154.525,154.53,105400000.0
2008-09-22 00:51:00,154.54,154.57,154.53,154.54,125800000.0
2008-09-22 00:52:00,154.54,154.55,154.54,154.545,31000000.0
2008-09-22 00:53:00,154.545,154.545,154.475,154.49,134200000.0
2008-09-22 00:54:00,154.48,154.5,154.47,154.495,148200000.0
2008-09-22 00:55:00,154.495,154.515,154.425,154.495,134000000.0
2008-09-22 00:56:00,154.5,154.5,154.405,154.43,114000000.0
2008-09-22 00:57:00,154.445,154.465,154.405,154.41,40600000.0
2008-09-22 00:58:00,154.41,154.455,154.3,154.335,197600000.0
2008-09-22 00:59:00,154.335,154.35,154.3,154.325,154400000.0
2008-09-22 01:00:00,154.325,154.405,154.325,154.405,178600000.0
2008-09-22 01:01:00,154.405,154.44,154.385,154.415,97800000.0
2008-09-22 01:02:00,154.415,154.415,154.385,154.405,103800000.0
2008-09-22 01:03:00,154.405,154.47,154.405,154.44,275200000.0
2008-09-22 01:04:00,154.45,154.475,154.4,154.445,308199992.0
2008-09-22 01:05:00,154.44,154.445,154.37,154.4,601499970.0
2008-09-22 01:06:00,154.4,154.415,154.395,154.405,98400000.0
2008-09-22 01:07:00,154.4,154.425,154.39,154.4,150400000.0
2008-09-22 01:08:00,154.41,154.43,154.335,154.345,229099994.0
2008-09-22 01:09:00,154.345,154.355,154.315,154.32,431299982.0
2008-09-22 01:10:00,154.325,154.34,154.275,154.3,855999961.0
2008-09-22 01:11:00,154.245,154.32,154.195,154.26,114300000.0
2008-09-22 01:12:00,154.265,154.295,154.24,154.24,158600000.0
2008-09-22 01:13:00,154.25,154.28,154.18,154.195,179800000.0
2008-09-22 01:14:00,154.225,154.225,154.175,154.2,169000000.0
2008-09-22 01:15:00,154.205,154.265,154.19,154.265,252400000.0
2008-09-22 01:16:00,154.265,154.285,154.21,154.26,242300000.0
2008-09-22 01:17:00,154.26,154.28,154.22,154.27,267900000.0
2008-09-22 01:18:00,154.28,154.28,154.155,154.245,206000000.0
2008-09-22 01:19:00,154.24,154.275,154.215,154.275,121600000.0
2008-09-22 01:20:00,154.275,154.295,154.235,154.29,211000000.0
2008-09-22 01:21:00,154.29,154.32,154.23,154.26,119600000.0
2008-09-22 01:22:00,154.26,154.35,154.225,154.295,223300000.0
2008-09-22 01:23:00,154.3,154.555,154.3,154.515,404000000.0
2008-09-22 01:24:00,154.515,154.54,154.465,154.495,569599998.0
2008-09-22 01:25:00,154.495,154.585,154.485,154.565,253400000.0
2008-09-22 01:26:00,154.57,154.625,154.56,154.625,157200000.0
2008-09-22 01:27:00,154.62,154.675,154.62,154.675,191600000.0
2008-09-22 01:28:00,154.67,154.825,154.67,154.75,333800000.0
2008-09-22 01:29:00,154.75,154.75,154.695,154.71,230700000.0
2008-09-22 01:30:00,154.71,154.755,154.71,154.715,240900000.0
2008-09-22 01:31:00,154.72,154.79,154.72,154.78,393900000.0
2008-09-22 01:32:00,154.77,154.78,154.735,154.74,167200000.0
2008-09-22 01:33:00,154.74,154.805,154.74,154.75,153100000.0
2008-09-22 01:34:00,154.75,154.75,154.67,154.69,458200000.0
2008-09-22 01:35:00,154.69,154.69,154.555,154.6,1043400015.0
2008-09-22 01:36:00,154.605,154.635,154.56,154.58,590700000.0
2008-09-22 01:37:00,154.58,154.59,154.54,154.57,431800000.0
2008-09-22 01:38:00,154.57,154.59,154.5,154.53,261200000.0
2008-09-22 01:39:00,154.54,154.54,154.445,154.47,229100000.0
2008-09-22 01:40:00,154.47,154.54,154.465,154.465,295300000.0
2008-09-22 01:41:00,154.47,154.495,154.46,154.47,135300000.0
2008-09-22 01:42:00,154.47,154.47,154.42,154.445,74800000.0
2008-09-22 01:43:00,154.445,154.515,154.44,154.515,164000000.0
2008-09-22 01:44:00,154.515,154.545,154.47,154.52,180500000.0
2008-09-22 01:45:00,154.52,154.61,154.52,154.59,378500000.0
2008-09-22 01:46:00,154.585,154.6,154.53,154.545,357200003.0
2008-09-22 01:47:00,154.545,154.67,154.545,154.655,117700000.0
2008-09-22 01:48:00,154.655,154.715,154.63,154.665,358300000.0
2008-09-22 01:49:00,154.665,154.7,154.66,154.67,132400000.0
2008-09-22 01:50:00,154.67,154.7,154.65,154.69,168200000.0
2008-09-22 01:51:00,154.685,154.75,154.68,154.73,146000000.0
2008-09-22 01:52:00,154.73,154.755,154.725,154.745,160400000.0
2008-09-22 01:53:00,154.75,154.785,154.745,154.76,171800000.0
2008-09-22 01:54:00,154.76,154.76,154.72,154.73,147200000.0
2008-09-22 01:55:00,154.73,154.795,154.725,154.79,504100000.0
2008-09-22 01:56:00,154.79,154.815,154.68,154.75,352200000.0
2008-09-22 01:57:00,154.76,154.8,154.725,154.745,481499999.0
2008-09-22 01:58:00,154.73,154.765,154.725,154.765,319800000.0
2008-09-22 01:59:00,154.765,154.77,154.73,154.73,238800000.0
2008-09-22 02:00:00,154.73,154.745,154.63,154.64,858899999.0
2008-09-22 02:01:00,154.64,154.655,154.53,154.56,453600000.0
2008-09-22 02:02:00,154.56,154.595,154.555,154.57,411100000.0
2008-09-22 02:03:00,154.585,154.59,154.47,154.59,421900000.0
2008-09-22 02:04:00,154.59,154.61,154.525,154.55,474400001.0
2008-09-22 02:05:00,154.55,154.555,154.54,154.54,403900000.0
2008-09-22 02:06:00,154.54,154.575,154.54,154.57,362100000.0
2008-09-22 02:07:00,154.57,154.64,154.57,154.62,185400000.0
2008-09-22 02:08:00,154.62,154.74,154.62,154.73,307800000.0
2008-09-22 02:09:00,154.74,154.755,154.67,154.685,368600000.0
2008-09-22 02:10:00,154.665,154.665,154.6,154.625,1365499999.0
2008-09-22 02:11:00,154.62,154.7,154.61,154.695,791199989.0
2008-09-22 02:12:00,154.7,154.71,154.66,154.66,149400000.0
2008-09-22 02:13:00,154.67,154.67,154.605,154.64,684199991.0
2008-09-22 02:14:00,154.66,154.66,154.61,154.65,593099993.0
2008-09-22 02:15:00,154.65,154.66,154.65,154.66,102000000.0
2008-09-22 02:16:00,154.66,154.775,154.66,154.775,203400000.0
2008-09-22 02:17:00,154.79,154.88,154.79,154.87,432000000.0
2008-09-22 02:18:00,154.875,154.88,154.86,154.875,397000000.0
2008-09-22 02:19:00,154.87,154.915,154.85,154.915,207600000.0
2008-09-22 02:20:00,154.91,154.91,154.81,154.81,407500000.0
2008-09-22 02:21:00,154.83,154.83,154.795,154.8,370800000.0
2008-09-22 02:22:00,154.8,154.855,154.8,154.855,272599999.0
2008-09-22 02:23:00,154.83,154.885,154.83,154.875,135800000.0
2008-09-22 02:24:00,154.88,154.89,154.83,154.84,184499999.0
2008-09-22 02:25:00,154.84,154.86,154.82,154.835,119900000.0
2008-09-22 02:26:00,154.835,154.865,154.8,154.84,668100003.0
2008-09-22 02:27:00,154.835,154.85,154.765,154.78,499300000.0
2008-09-22 02:28:00,154.805,154.805,154.73,154.73,255300000.0
2008-09-22 02:29:00,154.74,154.765,154.68,154.73,932399997.0
2008-09-22 02:30:00,154.735,154.78,154.73,154.78,491000009.0
2008-09-22 02:31:00,154.77,154.805,154.76,154.76,248800000.0
2008-09-22 02:32:00,154.76,154.805,154.76,154.785,206300000.0
2008-09-22 02:33:00,154.785,154.795,154.78,154.785,115700000.0
2008-09-22 02:34:00,154.78,154.79,154.755,154.78,384000003.0
2008-09-22 02:35:00,154.775,154.775,154.76,154.77,272000001.0
2008-09-22 02:36:00,154.775,154.855,154.775,154.855,62800000.0
2008-09-22 02:37:00,154.865,154.905,154.82,154.88,60800001.0
2008-09-22 02:38:00,154.875,154.88,154.84,154.86,38100000.0
2008-09-22 02:39:00,154.86,154.86,154.765,154.795,136800000.0
2008-09-22 02:40:00,154.795,154.81,154.79,154.8,97100000.0
2008-09-22 02:41:00,154.8,154.815,154.8,154.815,88800000.0
2008-09-22 02:42:00,154.82,154.865,154.82,154.865,76200000.0
2008-09-22 02:43:00,154.865,154.865,154.83,154.845,177000000.0
2008-09-22 02:44:00,154.845,154.85,154.74,154.775,404900001.0
2008-09-22 02:45:00,154.775,154.78,154.76,154.77,115200000.0
2008-09-22 02:46:00,154.77,154.77,154.76,154.77,280600000.0
2008-09-22 02:47:00,154.77,154.77,154.75,154.76,500100000.0
2008-09-22 02:48:00,154.76,154.795,154.76,154.78,307400004.0
2008-09-22 02:49:00,154.785,154.795,154.76,154.76,516700003.0
2008-09-22 02:50:00,154.77,154.785,154.76,154.785,655800000.0
2008-09-22 02:51:00,154.78,154.78,154.76,154.765,280799999.0
2008-09-22 02:52:00,154.765,154.825,154.765,154.825,414200000.0
2008-09-22 02:53:00,154.825,154.84,154.755,154.765,634599992.0
2008-09-22 02:54:00,154.765,154.795,154.735,154.755,746699991.0
2008-09-22 02:55:00,154.755,154.875,154.735,154.74,461600000.0
2008-09-22 02:56:00,154.74,154.76,154.735,154.74,358100000.0
2008-09-22 02:57:00,154.74,154.77,154.715,154.74,864900002.0
2008-09-22 02:58:00,154.74,154.74,154.595,154.61,902600008.0
2008-09-22 02:59:00,154.61,154.615,154.52,154.52,695300001.0
2008-09-22 03:00:00,154.53,154.585,154.515,154.56,331600000.0
2008-09-22 03:01:00,154.565,154.585,154.565,154.58,147500000.0
2008-09-22 03:02:00,154.58,154.605,154.58,154.585,372900000.0
2008-09-22 03:03:00,154.585,154.62,154.56,154.595,140500000.0
2008-09-22 03:04:00,154.61,154.64,154.585,154.63,293000000.0
2008-09-22 03:05:00,154.63,154.65,154.57,154.6,161000000.0
2008-09-22 03:06:00,154.57,154.605,154.57,154.59,132200000.0
2008-09-22 03:07:00,154.59,154.61,154.555,154.6,347900000.0
2008-09-22 03:08:00,154.535,154.55,154.49,154.5,732400002.0
2008-09-22 03:09:00,154.51,154.51,154.325,154.35,464600000.0
2008-09-22 03:10:00,154.34,154.34,154.18,154.205,609800000.0
2008-09-22 03:11:00,154.2,154.205,154.15,154.18,302700000.0
2008-09-22 03:12:00,154.18,154.21,154.155,154.16,437800000.0
2008-09-22 03:13:00,154.16,154.175,154.075,154.09,530000000.0
2008-09-22 03:14:00,154.09,154.1,153.99,153.995,586700010.0
2008-09-22 03:15:00,154.01,154.06,153.94,154.045,501900006.0
2008-09-22 03:16:00,154.04,154.14,154.04,154.1,349200000.0
2008-09-22 03:17:00,154.1,154.21,153.94,154.08,429200000.0
2008-09-22 03:18:00,154.07,154.075,153.905,153.905,1041200001.0
2008-09-22 03:19:00,153.91,153.935,153.8,153.89,1205200005.0
2008-09-22 03:20:00,153.89,153.995,153.885,153.965,1000900001.0
2008-09-22 03:21:00,153.965,154.055,153.965,153.99,420400000.0
2008-09-22 03:22:00,153.99,154.01,153.905,153.92,743700000.0
2008-09-22 03:23:00,153.93,153.935,153.905,153.915,312600000.0
2008-09-22 03:24:00,153.915,154.03,153.905,154.03,677200000.0
2008-09-22 03:25:00,154.005,154.02,153.96,153.965,1663100013.0
2008-09-22 03:26:00,153.965,153.965,153.9,153.965,1195000002.0
2008-09-22 03:27:00,153.95,153.975,153.885,153.95,493300001.0
2008-09-22 03:28:00,153.95,154.035,153.94,154.02,231400000.0
2008-09-22 03:29:00,154.02,154.095,154.02,154.075,255400000.0
2008-09-22 03:30:00,154.075,154.155,154.06,154.15,210300000.0
2008-09-22 03:31:00,154.175,154.3,154.115,154.265,357400000.0
2008-09-22 03:32:00,154.275,154.36,154.27,154.34,153100000.0
2008-09-22 03:33:00,154.34,154.39,154.32,154.39,125300000.0
2008-09-22 03:34:00,154.39,154.39,154.32,154.32,279100003.0
2008-09-22 03:35:00,154.32,154.34,154.31,154.31,474399999.0
2008-09-22 03:36:00,154.305,154.31,154.195,154.195,181700000.0
2008-09-22 03:37:00,154.22,154.23,154.13,154.15,354000000.0
2008-09-22 03:38:00,154.16,154.165,154.09,154.1,115400000.0
2008-09-22 03:39:00,154.1,154.155,154.095,154.15,81300000.0
2008-09-22 03:40:00,154.155,154.285,154.14,154.27,117600000.0
2008-09-22 03:41:00,154.265,154.335,154.245,154.33,424400001.0
2008-09-22 03:42:00,154.31,154.34,154.28,154.3,540900000.0
2008-09-22 03:43:00,154.3,154.3,154.24,154.28,736599978.0
2008-09-22 03:44:00,154.28,154.3,154.275,154.3,151200000.0
2008-09-22 03:45:00,154.3,154.345,154.28,154.28,107200000.0
2008-09-22 03:46:00,154.29,154.29,154.25,154.26,174200000.0
2008-09-22 03:47:00,154.26,154.28,154.24,154.24,136400000.0
2008-09-22 03:48:00,154.24,154.31,154.23,154.31,167200000.0
2008-09-22 03:49:00,154.305,154.34,154.26,154.34,200000000.0
2008-09-22 03:50:00,154.34,154.38,154.3,154.355,204000000.0
2008-09-22 03:51:00,154.365,154.375,154.315,154.34,455800000.0
2008-09-22 03:52:00,154.34,154.365,154.34,154.355,211500000.0
2008-09-22 03:53:00,154.355,154.415,154.335,154.41,196000000.0
2008-09-22 03:54:00,154.41,154.525,154.38,154.49,350500000.0
2008-09-22 03:55:00,154.49,154.525,154.455,154.455,237800000.0
2008-09-22 03:56:00,154.48,154.5,154.455,154.475,234500000.0
2008-09-22 03:57:00,154.475,154.49,154.43,154.455,140600000.0
2008-09-22 03:58:00,154.455,154.455,154.44,154.455,118000002.0
2008-09-22 03:59:00,154.455,154.465,154.455,154.465,99600000.0
2008-09-22 04:00:00,154.465,154.465,154.445,154.445,114300000.0
2008-09-22 04:01:00,154.445,154.495,154.44,154.48,74300000.0
2008-09-22 04:02:00,154.48,154.6,154.48,154.55,265700000.0
2008-09-22 04:03:00,154.55,154.65,154.55,154.59,422900000.0
2008-09-22 04:04:00,154.59,154.63,154.575,154.61,181400000.0
2008-09-22 04:05:00,154.61,154.77,154.61,154.76,306100000.0
2008-09-22 04:06:00,154.76,154.78,154.735,154.77,405100000.0
2008-09-22 04:07:00,154.77,154.83,154.765,154.765,497500005.0
2008-09-22 04:08:00,154.765,154.765,154.62,154.63,1183400017.0
2008-09-22 04:09:00,154.63,154.675,154.625,154.63,315800000.0
2008-09-22 04:10:00,154.64,154.655,154.61,154.61,324000000.0
2008-09-22 04:11:00,154.61,154.62,154.6,154.6,383400000.0
2008-09-22 04:12:00,154.6,154.655,154.6,154.645,230600000.0
2008-09-22 04:13:00,154.645,154.65,154.635,154.645,132000000.0
2008-09-22 04:14:00,154.65,154.665,154.64,154.645,109200000.0
2008-09-22 04:15:00,154.645,154.645,154.57,154.575,167800000.0
2008-09-22 04:16:00,154.575,154.59,154.55,154.555,357100000.0
2008-09-22 04:17:00,154.55,154.62,154.55,154.6,252100000.0
2008-09-22 04:18:00,154.6,154.615,154.595,154.6,191600000.0
2008-09-22 04:19:00,154.605,154.605,154.54,154.565,168600000.0
2008-09-22 04:20:00,154.565,154.565,154.54,154.55,153200000.0
2008-09-22 04:21:00,154.555,154.58,154.53,154.545,211200000.0
2008-09-22 04:22:00,154.545,154.63,154.54,154.61,271899998.0
2008-09-22 04:23:00,154.61,154.62,154.525,154.54,1632300006.0
2008-09-22 04:24:00,154.54,154.56,154.53,154.545,754599998.0
2008-09-22 04:25:00,154.55,154.585,154.545,154.57,283000000.0
2008-09-22 04:26:00,154.57,154.665,154.55,154.63,468299996.0
2008-09-22 04:27:00,154.63,154.63,154.57,154.57,1882400003.0
2008-09-22 04:28:00,154.56,154.56,154.51,154.53,962999999.0
2008-09-22 04:29:00,154.525,154.53,154.475,154.52,372000001.0
2008-09-22 04:30:00,154.52,154.56,154.52,154.52,752200007.0
2008-09-22 04:31:00,154.52,154.525,154.45,154.48,528600002.0
2008-09-22 04:32:00,154.48,154.5,154.48,154.5,54200000.0
2008-09-22 04:33:00,154.5,154.55,154.5,154.55,175400000.0
2008-09-22 04:34:00,154.55,154.665,154.54,154.575,459300000.0
2008-09-22 04:35:00,154.575,154.605,154.56,154.585,539000001.0
2008-09-22 04:36:00,154.585,154.585,154.58,154.585,76400000.0
2008-09-22 04:37:00,154.58,154.58,154.56,154.565,109400000.0
2008-09-22 04:38:00,154.575,154.58,154.53,154.545,230099994.0
2008-09-22 04:39:00,154.545,154.575,154.54,154.54,414999996.0
2008-09-22 04:40:00,154.54,154.57,154.53,154.55,212600000.0
2008-09-22 04:41:00,154.55,154.57,154.54,154.54,128800000.0
2008-09-22 04:42:00,154.54,154.595,154.53,154.59,187100000.0
2008-09-22 04:43:00,154.585,154.59,154.575,154.58,75600000.0
2008-09-22 04:44:00,154.575,154.58,154.56,154.56,52000000.0
2008-09-22 04:45:00,154.56,154.56,154.525,154.525,146000000.0
2008-09-22 04:46:00,154.53,154.6,154.515,154.6,76200000.0
2008-09-22 04:47:00,154.6,154.66,154.6,154.635,167900000.0
2008-09-22 04:48:00,154.64,154.645,154.62,154.64,172200000.0
2008-09-22 04:49:00,154.64,154.715,154.63,154.7,319400000.0
2008-09-22 04:50:00,154.7,154.715,154.63,154.685,158800000.0
2008-09-22 04:51:00,154.695,154.735,154.695,154.735,159400000.0
2008-09-22 04:52:00,154.735,154.755,154.715,154.74,186600000.0
2008-09-22 04:53:00,154.73,154.78,154.73,154.78,47800000.0
2008-09-22 04:54:00,154.78,154.82,154.775,154.805,217900000.0
2008-09-22 04:55:00,154.8,154.8,154.76,154.775,224600002.0
2008-09-22 04:56:00,154.77,154.82,154.765,154.815,119200000.0
2008-09-22 04:57:00,154.82,154.83,154.81,154.82,24900000.0
2008-09-22 04:58:00,154.83,154.875,154.805,154.875,166600000.0
2008-09-22 04:59:00,154.875,154.905,154.82,154.865,105800000.0
2008-09-22 05:00:00,154.875,154.875,154.825,154.85,128800000.0
2008-09-22 05:01:00,154.845,154.91,154.81,154.91,426900001.0
2008-09-22 05:02:00,154.915,154.925,154.85,154.91,161800000.0
2008-09-22 05:03:00,154.91,154.925,154.885,154.89,163600000.0
2008-09-22 05:04:00,154.895,154.91,154.88,154.91,96400000.0
2008-09-22 05:05:00,154.91,154.91,154.87,154.895,356000003.0
2008-09-22 05:06:00,154.9,154.905,154.88,154.88,85600000.0
2008-09-22 05:07:00,154.88,154.89,154.84,154.845,355100002.0
2008-09-22 05:08:00,154.84,154.905,154.795,154.885,261200001.0
2008-09-22 05:09:00,154.885,154.94,154.885,154.92,291800000.0
2008-09-22 05:10:00,154.92,154.925,154.92,154.92,317200000.0
2008-09-22 05:11:00,154.92,154.95,154.915,154.92,356100000.0
2008-09-22 05:12:00,154.92,154.95,154.92,154.95,182700000.0
2008-09-22 05:13:00,154.95,155.09,154.93,154.98,812900000.0
2008-09-22 05:14:00,154.98,155.085,154.97,155.04,559999999.0
2008-09-22 05:15:00,155.04,155.06,154.99,155.005,728400000.0
2008-09-22 05:16:00,155.005,155.045,154.995,155.02,176800000.0
2008-09-22 05:17:00,155.02,155.02,154.96,154.975,470600000.0
2008-09-22 05:18:00,154.98,155.02,154.97,155.01,287400000.0
2008-09-22 05:19:00,155.005,155.025,154.93,154.94,230700000.0
2008-09-22 05:20:00,154.94,155.045,154.94,155.01,265100000.0
2008-09-22 05:21:00,155.01,155.01,155.0,155.0,97200000.0
2008-09-22 05:22:00,155.0,155.035,154.995,155.01,525799996.0
2008-09-22 05:23:00,155.01,155.01,154.96,154.99,377200000.0
2008-09-22 05:24:00,154.99,155.01,154.99,154.99,81500000.0
2008-09-22 05:25:00,154.995,155.0,154.98,154.995,97500000.0
2008-09-22 05:26:00,154.995,155.0,154.925,154.94,219300000.0
2008-09-22 05:27:00,154.94,154.94,154.925,154.935,170400000.0
2008-09-22 05:28:00,154.935,154.98,154.93,154.97,254100000.0
2008-09-22 05:29:00,154.965,154.965,154.9,154.93,1593500007.0
2008-09-22 05:30:00,154.93,155.0,154.93,154.98,495500002.0
2008-09-22 05:31:00,154.98,155.01,154.98,155.0,539999999.0
2008-09-22 05:32:00,155.0,155.075,155.0,155.05,211200000.0
2008-09-22 05:33:00,155.06,155.1,155.05,155.075,251900000.0
2008-09-22 05:34:00,155.075,155.075,155.06,155.065,305200000.0
2008-09-22 05:35:00,155.065,155.07,155.06,155.06,183600000.0
2008-09-22 05:36:00,155.06,155.135,155.06,155.095,221900000.0
2008-09-22 05:37:00,155.09,155.135,155.06,155.065,638499997.0
2008-09-22 05:38:00,155.07,155.13,155.07,155.1,253400000.0
2008-09-22 05:39:00,155.1,155.1,155.02,155.05,446100000.0
2008-09-22 05:40:00,155.05,155.065,154.985,154.985,936000002.0
2008-09-22 05:41:00,154.95,155.0,154.95,154.995,584100019.0
2008-09-22 05:42:00,155.0,155.005,154.94,154.94,419000015.0
2008-09-22 05:43:00,154.95,154.975,154.94,154.975,299100011.0
2008-09-22 05:44:00,154.955,154.98,154.955,154.965,133500004.0
2008-09-22 05:45:00,154.965,154.97,154.96,154.965,38200000.0
2008-09-22 05:46:00,154.965,154.97,154.965,154.965,85500000.0
2008-09-22 05:47:00,154.965,154.985,154.95,154.95,90000000.0
2008-09-22 05:48:00,154.95,154.97,154.935,154.965,119700001.0
2008-09-22 05:49:00,154.98,154.98,154.92,154.92,261700002.0
2008-09-22 05:50:00,154.92,154.93,154.91,154.915,225700002.0
2008-09-22 05:51:00,154.915,154.915,154.875,154.88,248800000.0
2008-09-22 05:52:00,154.88,154.88,154.835,154.86,873100012.0
2008-09-22 05:53:00,154.86,154.86,154.785,154.83,302800000.0
2008-09-22 05:54:00,154.84,154.86,154.815,154.83,418500002.0
2008-09-22 05:55:00,154.83,154.86,154.785,154.82,251300000.0
2008-09-22 05:56:00,154.82,154.84,154.82,154.82,130600000.0
2008-09-22 05:57:00,154.82,154.84,154.78,154.79,168900000.0
2008-09-22 05:58:00,154.795,154.805,154.7,154.7,218400000.0
2008-09-22 05:59:00,154.7,154.76,154.7,154.75,160900000.0
2008-09-22 06:00:00,154.75,154.77,154.73,154.735,447100000.0
2008-09-22 06:01:00,154.73,154.74,154.71,154.71,426999993.0
2008-09-22 06:02:00,154.71,154.72,154.675,154.685,477100000.0
2008-09-22 06:03:00,154.685,154.695,154.62,154.645,281100000.0
2008-09-22 06:04:00,154.645,154.67,154.62,154.65,253200000.0
2008-09-22 06:05:00,154.65,154.68,154.64,154.68,188200000.0
2008-09-22 06:06:00,154.68,154.76,154.68,154.725,347600000.0
2008-09-22 06:07:00,154.725,154.74,154.72,154.735,235000000.0
2008-09-22 06:08:00,154.745,154.755,154.72,154.74,227500000.0
2008-09-22 06:09:00,154.74,154.745,154.72,154.72,206700000.0
2008-09-22 06:10:00,154.72,154.76,154.72,154.75,291400000.0
2008-09-22 06:11:00,154.75,154.755,154.73,154.745,307100000.0
2008-09-22 06:12:00,154.75,154.75,154.71,154.71,512700010.0
2008-09-22 06:13:00,154.72,154.72,154.66,154.66,449500001.0
2008-09-22 06:14:00,154.66,154.68,154.635,154.635,422200001.0
2008-09-22 06:15:00,154.64,154.65,154.64,154.64,56900000.0
2008-09-22 06:16:00,154.635,154.635,154.58,154.59,625700000.0
2008-09-22 06:17:00,154.59,154.59,154.555,154.555,228700000.0
2008-09-22 06:18:00,154.555,154.585,154.535,154.545,205000000.0
2008-09-22 06:19:00,154.545,154.605,154.54,154.59,402800000.0
2008-09-22 06:20:00,154.585,154.595,154.55,154.55,561600001.0
2008-09-22 06:21:00,154.55,154.655,154.545,154.58,463700000.0
2008-09-22 06:22:00,154.575,154.61,154.56,154.57,295300000.0
2008-09-22 06:23:00,154.575,154.6,154.56,154.6,548900000.0
2008-09-22 06:24:00,154.6,154.615,154.57,154.615,1485900000.0
2008-09-22 06:25:00,154.615,154.635,154.61,154.625,392800000.0
2008-09-22 06:26:00,154.625,154.67,154.625,154.67,275600000.0
2008-09-22 06:27:00,154.67,154.675,154.635,154.65,276800000.0
2008-09-22 06:28:00,154.65,154.65,154.63,154.63,209400000.0
2008-09-22 06:29:00,154.63,154.65,154.63,154.65,183800000.0
2008-09-22 06:30:00,154.65,154.675,154.645,154.65,293700000.0
2008-09-22 06:31:00,154.65,154.65,154.64,154.64,20700000.0
2008-09-22 06:32:00,154.64,154.645,154.64,154.64,117900000.0
2008-09-22 06:33:00,154.64,154.665,154.64,154.665,198500000.0
2008-09-22 06:34:00,154.665,154.67,154.665,154.665,23700000.0
2008-09-22 06:35:00,154.665,154.665,154.63,154.635,111800001.0
2008-09-22 06:36:00,154.635,154.64,154.63,154.635,107800002.0
2008-09-22 06:37:00,154.635,154.72,154.63,154.72,342200001.0
2008-09-22 06:38:00,154.72,154.735,154.63,154.665,381300000.0
2008-09-22 06:39:00,154.665,154.685,154.665,154.685,135900000.0
2008-09-22 06:40:00,154.685,154.73,154.68,154.73,191800000.0
2008-09-22 06:41:00,154.73,154.745,154.7,154.735,239800000.0
2008-09-22 06:42:00,154.735,154.79,154.73,154.775,256000000.0
2008-09-22 06:43:00,154.78,154.785,154.765,154.78,97200000.0
2008-09-22 06:44:00,154.775,154.78,154.75,154.76,210600000.0
2008-09-22 06:45:00,154.765,154.78,154.72,154.735,304100000.0
2008-09-22 06:46:00,154.74,154.74,154.615,154.63,1381000005.0
2008-09-22 06:47:00,154.63,154.66,154.525,154.525,488999997.0
2008-09-22 06:48:00,154.52,154.58,154.49,154.56,542700003.0
2008-09-22 06:49:00,154.56,154.575,154.55,154.56,256100000.0
2008-09-22 06:50:00,154.55,154.595,154.525,154.53,321800000.0
2008-09-22 06:51:00,154.53,154.57,154.525,154.57,156200000.0
2008-09-22 06:52:00,154.57,154.575,154.57,154.575,37800000.0
2008-09-22 06:53:00,154.575,154.59,154.57,154.575,133900000.0
2008-09-22 06:54:00,154.575,154.6,154.57,154.58,78600000.0
2008-09-22 06:55:00,154.6,154.6,154.445,154.46,592300000.0
2008-09-22 06:56:00,154.46,154.47,154.365,154.385,456800000.0
2008-09-22 06:57:00,154.39,154.45,154.37,154.445,454500000.0
2008-09-22 06:58:00,154.45,154.465,154.41,154.41,492800000.0
2008-09-22 06:59:00,154.41,154.45,154.41,154.44,660600000.0
2008-09-22 07:00:00,154.44,154.49,154.44,154.475,252600000.0
2008-09-22 07:01:00,154.475,154.49,154.39,154.4,537000000.0
2008-09-22 07:02:00,154.4,154.445,154.39,154.445,812900000.0
2008-09-22 07:03:00,154.45,154.51,154.38,154.48,601900003.0
2008-09-22 07:04:00,154.475,154.505,154.45,154.48,537799997.0
2008-09-22 07:05:00,154.49,154.575,154.46,154.575,332200000.0
2008-09-22 07:06:00,154.585,154.62,154.53,154.53,707900001.0
2008-09-22 07:07:00,154.53,154.605,154.49,154.58,278000000.0
2008-09-22 07:08:00,154.585,154.595,154.57,154.575,255300000.0
2008-09-22 07:09:00,154.585,154.585,154.45,154.49,437400000.0
2008-09-22 07:10:00,154.49,154.53,154.49,154.53,145200000.0
2008-09-22 07:11:00,154.53,154.55,154.47,154.535,255400001.0
2008-09-22 07:12:00,154.545,154.59,154.535,154.57,343800000.0
2008-09-22 07:13:00,154.57,154.59,154.545,154.56,531700000.0
2008-09-22 07:14:00,154.565,154.6,154.555,154.575,154100000.0
2008-09-22 07:15:00,154.575,154.64,154.575,154.6,400800000.0
2008-09-22 07:16:00,154.59,154.61,154.55,154.56,770700004.0
2008-09-22 07:17:00,154.555,154.555,154.495,154.51,1121499999.0
2008-09-22 07:18:00,154.51,154.53,154.48,154.51,613499999.0
2008-09-22 07:19:00,154.51,154.525,154.48,154.52,480799998.0
2008-09-22 07:20:00,154.52,154.525,154.46,154.49,205400000.0
2008-09-22 07:21:00,154.485,154.485,154.4,154.435,515600000.0
2008-09-22 07:22:00,154.41,154.475,154.405,154.45,251400000.0
2008-09-22 07:23:00,154.455,154.5,154.455,154.46,431700003.0
2008-09-22 07:24:00,154.465,154.485,154.455,154.47,210100005.0
2008-09-22 07:25:00,154.47,154.47,154.41,154.425,332400003.0
2008-09-22 07:26:00,154.425,154.44,154.395,154.4,316500000.0
2008-09-22 07:27:00,154.415,154.415,154.39,154.395,221900000.0
2008-09-22 07:28:00,154.39,154.41,154.36,154.375,314500000.0
2008-09-22 07:29:00,154.375,154.395,154.295,154.335,285000000.0
2008-09-22 07:30:00,154.345,154.37,154.33,154.36,261800000.0
2008-09-22 07:31:00,154.355,154.365,154.325,154.35,1632399987.0
2008-09-22 07:32:00,154.35,154.36,154.3,154.33,479000000.0
2008-09-22 07:33:00,154.33,154.345,154.31,154.32,182300000.0
2008-09-22 07:34:00,154.32,154.355,154.315,154.34,528200000.0
2008-09-22 07:35:00,154.345,154.395,154.345,154.395,356400000.0
2008-09-22 07:36:00,154.405,154.46,154.405,154.46,390700000.0
2008-09-22 07:37:00,154.455,154.54,154.435,154.54,537800000.0
2008-09-22 07:38:00,154.54,154.55,154.52,154.545,365400000.0
2008-09-22 07:39:00,154.545,154.55,154.51,154.51,390900000.0
2008-09-22 07:40:00,154.51,154.54,154.51,154.53,358400000.0
2008-09-22 07:41:00,154.525,154.54,154.51,154.52,341700000.0
2008-09-22 07:42:00,154.52,154.52,154.495,154.52,300500001.0
2008-09-22 07:43:00,154.53,154.55,154.52,154.55,319300000.0
2008-09-22 07:44:00,154.55,154.565,154.54,154.54,187200000.0
2008-09-22 07:45:00,154.54,154.63,154.53,154.605,525500000.0
2008-09-22 07:46:00,154.605,154.625,154.6,154.61,372700000.0
2008-09-22 07:47:00,154.61,154.655,154.61,154.65,237600000.0
2008-09-22 07:48:00,154.65,154.66,154.63,154.655,128400000.0
2008-09-22 07:49:00,154.655,154.655,154.58,154.63,307700002.0
2008-09-22 07:50:00,154.63,154.695,154.585,154.695,189300001.0
2008-09-22 07:51:00,154.685,154.735,154.67,154.72,208200000.0
2008-09-22 07:52:00,154.72,154.745,154.715,154.74,316500000.0
2008-09-22 07:53:00,154.74,154.785,154.72,154.78,223400000.0
2008-09-22 07:54:00,154.78,154.805,154.78,154.79,139500000.0
2008-09-22 07:55:00,154.785,154.795,154.72,154.725,211600000.0
2008-09-22 07:56:00,154.725,154.735,154.67,154.68,411700007.0
2008-09-22 07:57:00,154.68,154.71,154.645,154.65,744899999.0
2008-09-22 07:58:00,154.65,154.665,154.625,154.635,1053000003.0
2008-09-22 07:59:00,154.635,154.66,154.59,154.61,541999996.0
2008-09-22 08:00:00,154.595,154.595,154.545,154.55,1555700018.0
2008-09-22 08:01:00,154.545,154.56,154.52,154.53,458700000.0
2008-09-22 08:02:00,154.53,154.53,154.5,154.51,272100000.0
2008-09-22 08:03:00,154.51,154.51,154.43,154.48,1039700000.0
2008-09-22 08:04:00,154.485,154.495,154.345,154.365,857900002.0
2008-09-22 08:05:00,154.375,154.395,154.34,154.36,999300003.0
2008-09-22 08:06:00,154.32,154.4,154.32,154.4,379800002.0
2008-09-22 08:07:00,154.415,154.42,154.29,154.29,929699996.0
2008-09-22 08:08:00,154.29,154.32,154.2,154.3,538900000.0
2008-09-22 08:09:00,154.3,154.315,154.265,154.29,509100003.0
2008-09-22 08:10:00,154.275,154.315,154.27,154.3,421600000.0
2008-09-22 08:11:00,154.3,154.31,154.245,154.25,1245799999.0
2008-09-22 08:12:00,154.25,154.3,154.215,154.235,680900000.0
2008-09-22 08:13:00,154.235,154.32,154.235,154.3,652200000.0
2008-09-22 08:14:00,154.3,154.37,154.3,154.345,565500002.0
2008-09-22 08:15:00,154.345,154.39,154.34,154.38,554300001.0
2008-09-22 08:16:00,154.375,154.41,154.37,154.405,402000000.0
2008-09-22 08:17:00,154.405,154.415,154.335,154.405,734900000.0
2008-09-22 08:18:00,154.4,154.45,154.38,154.45,393400000.0
2008-09-22 08:19:00,154.445,154.475,154.415,154.465,421800000.0
2008-09-22 08:20:00,154.465,154.475,154.4,154.41,485900002.0
2008-09-22 08:21:00,154.41,154.43,154.405,154.43,430200000.0
2008-09-22 08:22:00,154.43,154.43,154.265,154.295,674800000.0
2008-09-22 08:23:00,154.295,154.36,154.295,154.34,486600000.0
2008-09-22 08:24:00,154.34,154.405,154.34,154.395,426800000.0
2008-09-22 08:25:00,154.395,154.425,154.3,154.3,1161600009.0
2008-09-22 08:26:00,154.3,154.385,154.26,154.33,1345000000.0
2008-09-22 08:27:00,154.34,154.37,154.32,154.32,702300000.0
2008-09-22 08:28:00,154.305,154.315,154.26,154.26,1020300004.0
2008-09-22 08:29:00,154.26,154.27,154.18,154.2,942899999.0
2008-09-22 08:30:00,154.2,154.29,154.19,154.205,571400000.0
2008-09-22 08:31:00,154.205,154.225,154.17,154.185,844500000.0
2008-09-22 08:32:00,154.185,154.22,154.175,154.205,813399998.0
2008-09-22 08:33:00,154.205,154.265,154.2,154.26,697100000.0
2008-09-22 08:34:00,154.26,154.275,154.23,154.23,1147600006.0
2008-09-22 08:35:00,154.24,154.24,154.205,154.23,716900000.0
2008-09-22 08:36:00,154.23,154.25,154.215,154.235,682700000.0
2008-09-22 08:37:00,154.24,154.245,154.195,154.245,739800000.0
2008-09-22 08:38:00,154.255,154.275,154.23,154.25,930100001.0
2008-09-22 08:39:00,154.245,154.27,154.215,154.255,1198700001.0
2008-09-22 08:40:00,154.255,154.35,154.25,154.31,936299990.0
2008-09-22 08:41:00,154.31,154.37,154.31,154.35,697200000.0
2008-09-22 08:42:00,154.355,154.415,154.325,154.41,797700000.0
2008-09-22 08:43:00,154.41,154.415,154.31,154.325,1427799993.0
2008-09-22 08:44:00,154.32,154.34,154.255,154.275,1958000009.0
2008-09-22 08:45:00,154.275,154.295,154.26,154.26,858700001.0
2008-09-22 08:46:00,154.27,154.31,154.17,154.175,1164900001.0
2008-09-22 08:47:00,154.185,154.185,154.17,154.17,657100000.0
2008-09-22 08:48:00,154.17,154.245,154.155,154.205,1028199998.0
2008-09-22 08:49:00,154.215,154.26,154.19,154.21,1100099999.0
2008-09-22 08:50:00,154.21,154.225,154.185,154.215,1359700012.0
2008-09-22 08:51:00,154.225,154.37,154.215,154.355,752200000.0
2008-09-22 08:52:00,154.36,154.38,154.34,154.365,843199999.0
2008-09-22 08:53:00,154.36,154.385,154.35,154.375,417800000.0
2008-09-22 08:54:00,154.36,154.4,154.35,154.37,1170600001.0
2008-09-22 08:55:00,154.37,154.37,154.32,154.32,1114099999.0
2008-09-22 08:56:00,154.325,154.355,154.3,154.31,1114099999.0
2008-09-22 08:57:00,154.3,154.3,154.26,154.28,893400000.0
2008-09-22 08:58:00,154.295,154.4,154.28,154.4,893400000.0
2008-09-22 08:59:00,154.4,154.595,154.39,154.595,1199499999.0
2008-09-22 09:00:00,154.58,154.59,154.495,154.52,1495900016.0
2008-09-22 09:01:00,154.51,154.55,154.51,154.54,1351199985.0
2008-09-22 09:02:00,154.535,154.55,154.47,154.47,1351199985.0
2008-09-22 09:03:00,154.47,154.485,154.405,154.43,1697000007.0
2008-09-22 09:04:00,154.44,154.44,154.42,154.42,1690799987.0
2008-09-22 09:05:00,154.41,154.43,154.35,154.43,1690799987.0
2008-09-22 09:06:00,154.43,154.47,154.405,154.465,1023099998.0
2008-09-22 09:07:00,154.46,154.475,154.42,154.45,925500002.0
2008-09-22 09:08:00,154.425,154.435,154.395,154.4,752600000.0
2008-09-22 09:09:00,154.4,154.415,154.34,154.345,878100000.0
2008-09-22 09:10:00,154.345,154.385,154.32,154.32,936100000.0
2008-09-22 09:11:00,154.32,154.33,154.25,154.285,844399998.0
2008-09-22 09:12:00,154.285,154.285,154.215,154.26,885700001.0
2008-09-22 09:13:00,154.26,154.32,154.26,154.305,901800000.0
2008-09-22 09:14:00,154.305,154.305,154.25,154.265,1111500000.0
2008-09-22 09:15:00,154.265,154.295,154.25,154.265,1253700001.0
2008-09-22 09:16:00,154.265,154.29,154.255,154.27,464200000.0
2008-09-22 09:17:00,154.27,154.315,154.255,154.29,973299999.0
2008-09-22 09:18:00,154.295,154.365,154.285,154.345,1036000000.0
2008-09-22 09:19:00,154.345,154.425,154.345,154.42,914000002.0
2008-09-22 09:20:00,154.42,154.43,154.395,154.415,1048099999.0
2008-09-22 09:21:00,154.415,154.465,154.4,154.43,1132600002.0
2008-09-22 09:22:00,154.425,154.45,154.365,154.365,1285500001.0
2008-09-22 09:23:00,154.365,154.455,154.35,154.455,959600004.0
2008-09-22 09:24:00,154.445,154.47,154.415,154.46,1070000003.0
2008-09-22 09:25:00,154.46,154.465,154.415,154.445,1383900004.0
2008-09-22 09:26:00,154.445,154.495,154.42,154.46,1136299999.0
2008-09-22 09:27:00,154.46,154.485,154.455,154.475,591000001.0
2008-09-22 09:28:00,154.475,154.525,154.455,154.485,1165299992.0
2008-09-22 09:29:00,154.485,154.55,154.47,154.535,1042199999.0
2008-09-22 09:30:00,154.535,154.575,154.515,154.525,1252900001.0
2008-09-22 09:31:00,154.53,154.53,154.435,154.52,1406900001.0
2008-09-22 09:32:00,154.52,154.54,154.5,154.505,1481200003.0
2008-09-22 09:33:00,154.5,154.64,154.495,154.635,688400000.0
2008-09-22 09:34:00,154.63,154.685,154.625,154.645,870400001.0
2008-09-22 09:35:00,154.645,154.71,154.615,154.615,1056300002.0
2008-09-22 09:36:00,154.615,154.695,154.615,154.635,836100000.0
2008-09-22 09:37:00,154.635,154.655,154.62,154.645,612700000.0
2008-09-22 09:38:00,154.645,154.67,154.615,154.62,752800001.0
2008-09-22 09:39:00,154.61,154.67,154.59,154.61,1547299996.0
2008-09-22 09:40:00,154.61,154.645,154.6,154.645,1085100000.0
2008-09-22 09:41:00,154.65,154.71,154.615,154.625,1140100001.0
2008-09-22 09:42:00,154.63,154.64,154.59,154.64,1136300001.0
2008-09-22 09:43:00,154.64,154.695,154.635,154.695,1163799999.0
2008-09-22 09:44:00,154.695,154.72,154.67,154.675,1102300002.0
2008-09-22 09:45:00,154.67,154.87,154.66,154.865,1410700002.0
2008-09-22 09:46:00,154.865,154.95,154.825,154.945,1152199998.0
2008-09-22 09:47:00,154.96,155.035,154.96,155.0,1669400003.0
2008-09-22 09:48:00,155.0,155.015,154.94,154.955,832400003.0
2008-09-22 09:49:00,154.955,154.995,154.955,154.965,918399999.0
2008-09-22 09:50:00,154.965,154.985,154.955,154.97,501500000.0
2008-09-22 09:51:00,154.97,154.975,154.93,154.93,693099999.0
2008-09-22 09:52:00,154.93,154.935,154.865,154.9,1264200000.0
2008-09-22 09:53:00,154.9,154.9,154.81,154.83,1204400007.0
2008-09-22 09:54:00,154.83,154.84,154.695,154.7,1008500000.0
2008-09-22 09:55:00,154.7,154.715,154.645,154.705,1041300000.0
2008-09-22 09:56:00,154.705,154.755,154.665,154.715,1003200000.0
2008-09-22 09:57:00,154.715,154.735,154.63,154.66,883000000.0
2008-09-22 09:58:00,154.665,154.73,154.665,154.72,1141000001.0
2008-09-22 09:59:00,154.72,154.725,154.475,154.475,1236200002.0
2008-09-22 10:00:00,154.485,154.695,154.44,154.655,1441000005.0
2008-09-22 10:01:00,154.655,154.675,154.585,154.605,1350100004.0
2008-09-22 10:02:00,154.61,154.66,154.61,154.645,1419699998.0
2008-09-22 10:03:00,154.645,154.705,154.645,154.685,1260900001.0
2008-09-22 10:04:00,154.685,154.71,154.645,154.695,956800001.0
2008-09-22 10:05:00,154.695,154.7,154.67,154.675,1077299998.0
2008-09-22 10:06:00,154.675,154.71,154.665,154.68,1105299998.0
2008-09-22 10:07:00,154.68,154.81,154.675,154.81,1030999998.0
2008-09-22 10:08:00,154.81,154.815,154.725,154.76,1204400001.0
2008-09-22 10:09:00,154.76,154.82,154.755,154.77,1364700001.0
2008-09-22 10:10:00,154.77,154.895,154.77,154.885,1235100004.0
2008-09-22 10:11:00,154.885,154.885,154.845,154.85,1263299999.0
2008-09-22 10:12:00,154.85,154.86,154.795,154.825,1278200003.0
2008-09-22 10:13:00,154.83,154.86,154.8,154.81,1524100004.0
2008-09-22 10:14:00,154.81,154.815,154.62,154.675,1604900007.0
2008-09-22 10:15:00,154.675,154.74,154.675,154.72,1274500001.0
2008-09-22 10:16:00,154.7,154.78,154.7,154.755,1096000000.0
2008-09-22 10:17:00,154.755,154.755,154.705,154.715,832099995.0
2008-09-22 10:18:00,154.72,154.72,154.64,154.695,1394800000.0
2008-09-22 10:19:00,154.7,154.74,154.655,154.73,842199999.0
2008-09-22 10:20:00,154.73,154.775,154.685,154.69,1024700000.0
2008-09-22 10:21:00,154.69,154.7,154.6,154.63,976900000.0
2008-09-22 10:22:00,154.63,154.66,154.615,154.625,1077000000.0
2008-09-22 10:23:00,154.625,154.64,154.6,154.61,838000000.0
2008-09-22 10:24:00,154.61,154.635,154.595,154.635,1164200000.0
2008-09-22 10:25:00,154.635,154.68,154.63,154.635,1063999994.0
2008-09-22 10:26:00,154.64,154.66,154.62,154.65,718400000.0
2008-09-22 10:27:00,154.65,154.705,154.635,154.7,437999999.0
2008-09-22 10:28:00,154.705,154.725,154.675,154.69,975700000.0
2008-09-22 10:29:00,154.69,154.69,154.6,154.62,1307700004.0
2008-09-22 10:30:00,154.62,154.665,154.605,154.635,1198800001.0
2008-09-22 10:31:00,154.635,154.79,154.635,154.785,1086799999.0
2008-09-22 10:32:00,154.78,154.855,154.78,154.845,928900000.0
2008-09-22 10:33:00,154.845,154.865,154.81,154.83,1138000000.0
2008-09-22 10:34:00,154.83,154.895,154.83,154.865,1082300000.0
2008-09-22 10:35:00,154.86,154.88,154.85,154.88,886600001.0
2008-09-22 10:36:00,154.88,154.92,154.875,154.92,1258500009.0
2008-09-22 10:37:00,154.93,155.025,154.91,154.96,1686099996.0
2008-09-22 10:38:00,154.955,155.05,154.955,155.005,1176899998.0
2008-09-22 10:39:00,155.005,155.03,155.0,155.02,1124199999.0
2008-09-22 10:40:00,155.02,155.07,155.02,155.045,1094600002.0
2008-09-22 10:41:00,155.045,155.045,155.015,155.045,1272399998.0
2008-09-22 10:42:00,155.045,155.095,155.03,155.035,814599999.0
2008-09-22 10:43:00,155.02,155.025,154.925,154.925,1406199999.0
2008-09-22 10:44:00,154.915,154.94,154.88,154.88,1237400002.0
2008-09-22 10:45:00,154.895,154.94,154.855,154.865,1380499996.0
2008-09-22 10:46:00,154.865,154.915,154.825,154.885,1026900000.0
2008-09-22 10:47:00,154.9,154.935,154.875,154.905,1156499995.0
2008-09-22 10:48:00,154.91,154.96,154.88,154.955,779599999.0
2008-09-22 10:49:00,154.95,154.99,154.93,154.965,1211199995.0
2008-09-22 10:50:00,154.965,154.97,154.825,154.885,1122399996.0
2008-09-22 10:51:00,154.89,154.915,154.855,154.89,1155500001.0
2008-09-22 10:52:00,154.89,154.9,154.88,154.9,886599997.0
2008-09-22 10:53:00,154.9,154.94,154.885,154.925,1258899998.0
2008-09-22 10:54:00,154.92,154.945,154.905,154.945,993599997.0
2008-09-22 10:55:00,154.94,154.99,154.915,154.98,954199994.0
2008-09-22 10:56:00,154.985,155.02,154.985,155.015,1023799993.0
2008-09-22 10:57:00,155.015,155.065,155.0,155.035,664099997.0
2008-09-22 10:58:00,155.035,155.06,155.035,155.06,268700000.0
2008-09-22 10:59:00,155.055,155.125,155.045,155.115,642700000.0
2008-09-22 11:00:00,155.115,155.125,155.075,155.1,939000000.0
2008-09-22 11:01:00,155.095,155.15,155.085,155.145,496100000.0
2008-09-22 11:02:00,155.155,155.155,155.1,155.105,787999999.0
2008-09-22 11:03:00,155.105,155.12,155.07,155.105,1255000004.0
2008-09-22 11:04:00,155.115,155.155,155.1,155.155,1344199999.0
2008-09-22 11:05:00,155.15,155.185,155.145,155.175,1237399990.0
2008-09-22 11:06:00,155.175,155.2,155.095,155.135,1253699985.0
2008-09-22 11:07:00,155.125,155.125,155.08,155.12,1304599997.0
2008-09-22 11:08:00,155.125,155.145,155.09,155.12,1181299998.0
2008-09-22 11:09:00,155.12,155.175,155.11,155.145,1110099998.0
2008-09-22 11:10:00,155.145,155.155,154.99,155.0,1471300000.0
2008-09-22 11:11:00,154.995,155.08,154.965,155.08,1151500000.0
2008-09-22 11:12:00,155.08,155.145,155.075,155.145,744100000.0
2008-09-22 11:13:00,155.145,155.16,155.105,155.115,1078499995.0
2008-09-22 11:14:00,155.115,155.13,155.1,155.1,798800000.0
2008-09-22 11:15:00,155.1,155.15,155.1,155.14,408100000.0
2008-09-22 11:16:00,155.14,155.14,155.11,155.115,689500001.0
2008-09-22 11:17:00,155.105,155.11,155.06,155.085,762100000.0
2008-09-22 11:18:00,155.085,155.11,155.06,155.065,801700000.0
2008-09-22 11:19:00,155.075,155.075,154.85,154.92,652700000.0
2008-09-22 11:20:00,154.92,154.985,154.905,154.955,724700000.0
2008-09-22 11:21:00,154.96,154.97,154.935,154.955,514400000.0
2008-09-22 11:22:00,154.955,155.035,154.955,155.025,833999999.0
2008-09-22 11:23:00,155.025,155.08,155.005,155.08,577600000.0
2008-09-22 11:24:00,155.08,155.165,155.04,155.12,1262599999.0
2008-09-22 11:25:00,155.12,155.15,155.12,155.135,472100000.0
2008-09-22 11:26:00,155.135,155.17,155.135,155.155,471800000.0
2008-09-22 11:27:00,155.155,155.17,155.14,155.17,445800000.0
2008-09-22 11:28:00,155.17,155.235,155.15,155.2,1047700000.0
2008-09-22 11:29:00,155.2,155.2,155.145,155.155,1202300000.0
2008-09-22 11:30:00,155.16,155.185,155.095,155.105,1353800002.0
2008-09-22 11:31:00,155.105,155.105,155.06,155.075,1204900002.0
2008-09-22 11:32:00,155.075,155.16,155.065,155.145,884900000.0
2008-09-22 11:33:00,155.145,155.145,155.045,155.11,1062399991.0
2008-09-22 11:34:00,155.11,155.15,155.11,155.135,871500000.0
2008-09-22 11:35:00,155.14,155.16,155.105,155.105,849500002.0
2008-09-22 11:36:00,155.105,155.14,155.1,155.1,878200000.0
2008-09-22 11:37:00,155.105,155.115,155.09,155.11,987700000.0
2008-09-22 11:38:00,155.11,155.12,155.045,155.075,917400000.0
2008-09-22 11:39:00,155.075,155.105,155.0,155.1,1142199998.0
2008-09-22 11:40:00,155.1,155.115,155.075,155.075,946000000.0
2008-09-22 11:41:00,155.08,155.115,155.08,155.11,284000000.0
2008-09-22 11:42:00,155.115,155.125,155.08,155.1,565900000.0
2008-09-22 11:43:00,155.1,155.15,155.06,155.15,993200000.0
2008-09-22 11:44:00,155.15,155.165,155.09,155.13,923900001.0
2008-09-22 11:45:00,155.135,155.15,155.12,155.145,935700005.0
2008-09-22 11:46:00,155.145,155.155,155.125,155.14,934500000.0
2008-09-22 11:47:00,155.14,155.165,155.12,155.165,1746900000.0
2008-09-22 11:48:00,155.165,155.19,155.135,155.165,1210000000.0
2008-09-22 11:49:00,155.16,155.16,155.125,155.135,755800000.0
2008-09-22 11:50:00,155.135,155.14,155.075,155.125,853200000.0
2008-09-22 11:51:00,155.12,155.13,155.105,155.115,529100000.0
2008-09-22 11:52:00,155.115,155.13,155.095,155.125,258100000.0
2008-09-22 11:53:00,155.13,155.135,155.07,155.095,1304000000.0
2008-09-22 11:54:00,155.095,155.095,155.02,155.04,821600000.0
2008-09-22 11:55:00,155.04,155.085,154.985,155.065,1149500000.0
2008-09-22 11:56:00,155.065,155.07,155.03,155.03,855000000.0
2008-09-22 11:57:00,155.03,155.035,154.895,154.905,1734499993.0
2008-09-22 11:58:00,154.905,154.905,154.745,154.815,1240939000.0
2008-09-22 11:59:00,154.815,154.845,154.675,154.675,1411500003.0
2008-09-22 12:00:00,154.665,154.76,154.65,154.68,1114399998.0
2008-09-22 12:01:00,154.685,154.725,154.65,154.65,994900002.0
2008-09-22 12:02:00,154.65,154.74,154.525,154.73,934600001.0
2008-09-22 12:03:00,154.735,154.83,154.735,154.74,1340799999.0
2008-09-22 12:04:00,154.74,154.78,154.71,154.74,913200000.0
2008-09-22 12:05:00,154.73,154.795,154.725,154.76,1065699998.0
2008-09-22 12:06:00,154.76,154.83,154.74,154.82,1029100000.0
2008-09-22 12:07:00,154.815,154.855,154.8,154.845,674500000.0
2008-09-22 12:08:00,154.845,154.875,154.83,154.87,713299999.0
2008-09-22 12:09:00,154.875,154.915,154.855,154.895,668000000.0
2008-09-22 12:10:00,154.895,154.98,154.845,154.98,750000000.0
2008-09-22 12:11:00,154.985,155.015,154.915,154.975,1292799998.0
2008-09-22 12:12:00,154.965,155.095,154.96,155.075,995099999.0
2008-09-22 12:13:00,155.08,155.12,155.07,155.075,746800000.0
2008-09-22 12:14:00,155.09,155.11,155.02,155.04,1025600000.0
2008-09-22 12:15:00,155.04,155.05,155.01,155.035,1158700003.0
2008-09-22 12:16:00,155.035,155.11,155.015,155.075,1245600001.0
2008-09-22 12:17:00,155.075,155.08,155.005,155.045,1018899998.0
2008-09-22 12:18:00,155.04,155.055,154.995,155.025,1158200001.0
2008-09-22 12:19:00,155.025,155.025,154.99,154.995,908700000.0
2008-09-22 12:20:00,155.0,155.005,154.96,154.975,930600000.0
2008-09-22 12:21:00,154.985,155.05,154.975,155.025,887600002.0
2008-09-22 12:22:00,155.025,155.09,155.01,155.06,1055300000.0
2008-09-22 12:23:00,155.05,155.06,155.015,155.03,1043199992.0
2008-09-22 12:24:00,155.03,155.035,155.005,155.025,568599998.0
2008-09-22 12:25:00,155.025,155.115,155.025,155.07,1262700000.0
2008-09-22 12:26:00,155.07,155.145,155.025,155.045,934600000.0
2008-09-22 12:27:00,155.045,155.055,154.99,154.995,858100003.0
2008-09-22 12:28:00,154.995,155.025,154.98,154.995,701900002.0
2008-09-22 12:29:00,154.99,155.02,154.97,154.985,769700000.0
2008-09-22 12:30:00,154.985,155.04,154.985,155.0,621000001.0
2008-09-22 12:31:00,155.0,155.02,154.92,155.005,865899999.0
2008-09-22 12:32:00,155.02,155.04,154.985,155.025,791100000.0
2008-09-22 12:33:00,155.025,155.04,155.015,155.015,573599995.0
2008-09-22 12:34:00,155.02,155.02,154.995,155.0,569399998.0
2008-09-22 12:35:00,155.0,155.035,154.99,155.035,789500000.0
2008-09-22 12:36:00,155.04,155.14,155.01,155.14,939699996.0
2008-09-22 12:37:00,155.145,155.185,155.145,155.18,726600000.0
2008-09-22 12:38:00,155.18,155.23,155.155,155.185,652700000.0
2008-09-22 12:39:00,155.19,155.205,155.125,155.125,588400000.0
2008-09-22 12:40:00,155.13,155.13,155.065,155.07,544100000.0
2008-09-22 12:41:00,155.065,155.085,155.04,155.07,507300000.0
2008-09-22 12:42:00,155.065,155.07,154.985,155.005,708200000.0
2008-09-22 12:43:00,154.995,154.995,154.965,154.965,220700001.0
2008-09-22 12:44:00,154.975,155.0,154.965,155.0,576900000.0
2008-09-22 12:45:00,154.995,155.01,154.98,154.985,489100001.0
2008-09-22 12:46:00,154.985,154.985,154.945,154.95,408200000.0
2008-09-22 12:47:00,154.95,154.995,154.93,154.995,471500001.0
2008-09-22 12:48:00,154.995,155.005,154.905,154.91,728400000.0
2008-09-22 12:49:00,154.91,154.955,154.91,154.935,707900000.0
2008-09-22 12:50:00,154.935,154.965,154.93,154.965,470800000.0
2008-09-22 12:51:00,154.97,154.97,154.93,154.93,628400000.0
2008-09-22 12:52:00,154.93,154.995,154.91,154.98,720900000.0
2008-09-22 12:53:00,154.98,155.0,154.94,154.985,889899999.0
2008-09-22 12:54:00,154.98,154.98,154.88,154.9,805400000.0
2008-09-22 12:55:00,154.905,154.95,154.905,154.91,508500000.0
2008-09-22 12:56:00,154.91,154.99,154.91,154.975,407400001.0
2008-09-22 12:57:00,154.975,155.04,154.97,154.98,783000001.0
2008-09-22 12:58:00,154.985,155.005,154.975,154.98,422200000.0
2008-09-22 12:59:00,154.985,154.985,154.91,154.915,283600000.0
2008-09-22 13:00:00,154.905,154.905,154.84,154.865,600500001.0
2008-09-22 13:01:00,154.865,154.895,154.84,154.895,423900000.0
2008-09-22 13:02:00,154.895,154.905,154.87,154.905,387600000.0
2008-09-22 13:03:00,154.91,154.91,154.86,154.895,609800000.0
2008-09-22 13:04:00,154.895,154.925,154.89,154.925,332800000.0
2008-09-22 13:05:00,154.925,154.97,154.905,154.95,703200001.0
2008-09-22 13:06:00,154.95,155.005,154.95,154.995,489100000.0
2008-09-22 13:07:00,154.99,155.055,154.985,155.04,603300001.0
2008-09-22 13:08:00,155.04,155.08,155.03,155.045,846699998.0
2008-09-22 13:09:00,155.045,155.135,155.045,155.13,434600000.0
2008-09-22 13:10:00,155.125,155.14,155.115,155.125,448499999.0
2008-09-22 13:11:00,155.135,155.15,155.1,155.145,420300000.0
2008-09-22 13:12:00,155.145,155.205,155.115,155.18,704200000.0
2008-09-22 13:13:00,155.18,155.215,155.12,155.17,1062700002.0
2008-09-22 13:14:00,155.165,155.225,155.15,155.195,599400000.0
2008-09-22 13:15:00,155.195,155.25,155.185,155.245,567800000.0
2008-09-22 13:16:00,155.24,155.32,155.24,155.305,870100000.0
2008-09-22 13:17:00,155.305,155.335,155.29,155.31,1044299983.0
2008-09-22 13:18:00,155.31,155.315,155.25,155.275,664300001.0
2008-09-22 13:19:00,155.275,155.295,155.24,155.24,307400000.0
2008-09-22 13:20:00,155.24,155.29,155.22,155.28,968500000.0
2008-09-22 13:21:00,155.275,155.29,155.245,155.29,630200000.0
2008-09-22 13:22:00,155.29,155.31,155.28,155.285,871300000.0
2008-09-22 13:23:00,155.29,155.325,155.25,155.27,833100000.0
2008-09-22 13:24:00,155.265,155.28,155.1,155.165,990200000.0
2008-09-22 13:25:00,155.165,155.235,155.16,155.175,573700000.0
2008-09-22 13:26:00,155.175,155.265,155.175,155.225,481499999.0
2008-09-22 13:27:00,155.225,155.26,155.16,155.26,882100001.0
2008-09-22 13:28:00,155.255,155.255,155.195,155.22,1007400000.0
2008-09-22 13:29:00,155.225,155.27,155.18,155.255,808800000.0
2008-09-22 13:30:00,155.255,155.33,155.235,155.33,565100000.0
2008-09-22 13:31:00,155.33,155.39,155.315,155.365,490800000.0
2008-09-22 13:32:00,155.365,155.39,155.285,155.305,714499997.0
2008-09-22 13:33:00,155.3,155.315,155.275,155.285,293700000.0
2008-09-22 13:34:00,155.285,155.31,155.25,155.265,471099999.0
2008-09-22 13:35:00,155.265,155.275,155.215,155.245,487199997.0
2008-09-22 13:36:00,155.245,155.325,155.235,155.295,434100000.0
2008-09-22 13:37:00,155.3,155.33,155.285,155.33,382600000.0
2008-09-22 13:38:00,155.325,155.355,155.265,155.335,503900000.0
2008-09-22 13:39:00,155.335,155.385,155.335,155.355,533900000.0
2008-09-22 13:40:00,155.355,155.385,155.355,155.365,704900000.0
2008-09-22 13:41:00,155.365,155.425,155.365,155.395,1174199983.0
2008-09-22 13:42:00,155.395,155.395,155.335,155.375,616999993.0
2008-09-22 13:43:00,155.375,155.4,155.35,155.375,422600000.0
2008-09-22 13:44:00,155.375,155.405,155.35,155.38,437000000.0
2008-09-22 13:45:00,155.38,155.385,155.35,155.38,366600000.0
2008-09-22 13:46:00,155.38,155.46,155.38,155.46,865700000.0
2008-09-22 13:47:00,155.46,155.46,155.375,155.405,896000001.0
2008-09-22 13:48:00,155.405,155.43,155.37,155.38,684399990.0
2008-09-22 13:49:00,155.38,155.41,155.36,155.37,590400002.0
2008-09-22 13:50:00,155.37,155.405,155.355,155.37,735400000.0
2008-09-22 13:51:00,155.37,155.4,155.37,155.37,253200000.0
2008-09-22 13:52:00,155.37,155.38,155.31,155.31,282300000.0
2008-09-22 13:53:00,155.31,155.345,155.29,155.3,435700000.0
2008-09-22 13:54:00,155.3,155.305,155.28,155.3,859700002.0
2008-09-22 13:55:00,155.3,155.34,155.3,155.34,1001400001.0
2008-09-22 13:56:00,155.34,155.34,155.27,155.27,603700000.0
2008-09-22 13:57:00,155.27,155.295,155.26,155.275,620500001.0
2008-09-22 13:58:00,155.28,155.31,155.27,155.29,605000000.0
2008-09-22 13:59:00,155.29,155.295,155.13,155.21,651000000.0
2008-09-22 14:00:00,155.21,155.28,155.195,155.275,947599999.0
2008-09-22 14:01:00,155.28,155.35,155.24,155.325,919600000.0
2008-09-22 14:02:00,155.33,155.335,155.275,155.285,711700000.0
2008-09-22 14:03:00,155.285,155.33,155.275,155.31,518500000.0
2008-09-22 14:04:00,155.315,155.385,155.315,155.355,791599999.0
2008-09-22 14:05:00,155.355,155.355,155.185,155.255,832300000.0
2008-09-22 14:06:00,155.255,155.285,155.25,155.265,580500000.0
2008-09-22 14:07:00,155.265,155.265,155.2,155.22,948900001.0
2008-09-22 14:08:00,155.22,155.235,155.125,155.125,553300000.0
2008-09-22 14:09:00,155.12,155.21,155.12,155.2,755800000.0
2008-09-22 14:10:00,155.195,155.27,155.19,155.24,847299999.0
2008-09-22 14:11:00,155.24,155.24,155.18,155.2,786200000.0
2008-09-22 14:12:00,155.205,155.255,155.2,155.24,759799999.0
2008-09-22 14:13:00,155.24,155.25,155.21,155.22,894999998.0
2008-09-22 14:14:00,155.22,155.235,155.19,155.22,1045499986.0
2008-09-22 14:15:00,155.21,155.21,155.155,155.18,689900002.0
2008-09-22 14:16:00,155.18,155.19,155.095,155.135,924400002.0
2008-09-22 14:17:00,155.13,155.135,155.025,155.06,739233999.0
2008-09-22 14:18:00,155.065,155.095,155.03,155.095,970287999.0
2008-09-22 14:19:00,155.1,155.13,155.095,155.105,443100000.0
2008-09-22 14:20:00,155.105,155.14,155.035,155.04,410700000.0
2008-09-22 14:21:00,155.04,155.14,155.04,155.14,444500000.0
2008-09-22 14:22:00,155.14,155.285,155.125,155.285,628000000.0
2008-09-22 14:23:00,155.285,155.415,155.285,155.385,1175500000.0
2008-09-22 14:24:00,155.38,155.43,155.255,155.28,1174200000.0
2008-09-22 14:25:00,155.285,155.41,155.27,155.365,906800000.0
2008-09-22 14:26:00,155.37,155.415,155.35,155.415,1278499999.0
2008-09-22 14:27:00,155.415,155.43,155.34,155.345,657600000.0
2008-09-22 14:28:00,155.34,155.48,155.33,155.45,855500000.0
2008-09-22 14:29:00,155.45,155.45,155.355,155.39,790200000.0
2008-09-22 14:30:00,155.395,155.5,155.39,155.5,591700000.0
2008-09-22 14:31:00,155.5,155.52,155.41,155.415,722300000.0
2008-09-22 14:32:00,155.42,155.44,155.37,155.42,899900000.0
2008-09-22 14:33:00,155.42,155.455,155.4,155.42,571200000.0
2008-09-22 14:34:00,155.415,155.455,155.4,155.42,847400000.0
2008-09-22 14:35:00,155.42,155.425,155.4,155.42,643800000.0
2008-09-22 14:36:00,155.425,155.5,155.4,155.5,898000000.0
2008-09-22 14:37:00,155.5,155.5,155.335,155.4,930800000.0
2008-09-22 14:38:00,155.415,155.48,155.41,155.44,596500001.0
2008-09-22 14:39:00,155.44,155.505,155.425,155.475,799500000.0
2008-09-22 14:40:00,155.475,155.5,155.37,155.41,819100001.0
2008-09-22 14:41:00,155.41,155.465,155.385,155.465,769200000.0
2008-09-22 14:42:00,155.465,155.505,155.465,155.48,942200000.0
2008-09-22 14:43:00,155.485,155.51,155.475,155.48,735700000.0
2008-09-22 14:44:00,155.48,155.49,155.46,155.48,318499999.0
2008-09-22 14:45:00,155.48,155.51,155.45,155.5,527600000.0
2008-09-22 14:46:00,155.5,155.51,155.48,155.48,712700001.0
2008-09-22 14:47:00,155.48,155.515,155.48,155.49,1421799985.0
2008-09-22 14:48:00,155.49,155.66,155.49,155.63,789299992.0
2008-09-22 14:49:00,155.63,155.72,155.6,155.695,782600004.0
2008-09-22 14:50:00,155.7,155.74,155.63,155.635,1101800000.0
2008-09-22 14:51:00,155.63,155.69,155.63,155.675,946700000.0
2008-09-22 14:52:00,155.675,155.675,155.65,155.66,998999985.0
2008-09-22 14:53:00,155.66,155.67,155.625,155.65,1388099996.0
2008-09-22 14:54:00,155.65,155.65,155.565,155.58,457100001.0
2008-09-22 14:55:00,155.58,155.58,155.51,155.53,541799997.0
2008-09-22 14:56:00,155.53,155.565,155.53,155.565,219100000.0
2008-09-22 14:57:00,155.56,155.62,155.545,155.6,286800000.0
2008-09-22 14:58:00,155.59,155.63,155.585,155.62,161700000.0
2008-09-22 14:59:00,155.62,155.76,155.62,155.75,292400000.0
2008-09-22 15:00:00,155.76,155.915,155.76,155.875,807400001.0
2008-09-22 15:01:00,155.875,155.965,155.865,155.95,553800001.0
2008-09-22 15:02:00,155.95,155.955,155.885,155.9,947400001.0
2008-09-22 15:03:00,155.905,155.97,155.905,155.94,827899987.0
2008-09-22 15:04:00,155.94,155.98,155.915,155.915,1037399999.0
2008-09-22 15:05:00,155.915,155.97,155.85,155.85,1060499999.0
2008-09-22 15:06:00,155.855,155.915,155.83,155.83,789600001.0
2008-09-22 15:07:00,155.815,155.88,155.78,155.84,1199599988.0
2008-09-22 15:08:00,155.84,155.91,155.84,155.89,531300000.0
2008-09-22 15:09:00,155.89,155.995,155.89,155.96,491800000.0
2008-09-22 15:10:00,155.96,155.985,155.94,155.96,965000008.0
2008-09-22 15:11:00,155.96,156.0,155.96,155.985,445900001.0
2008-09-22 15:12:00,155.975,155.98,155.91,155.925,798999997.0
2008-09-22 15:13:00,155.925,155.935,155.88,155.93,499699999.0
2008-09-22 15:14:00,155.925,155.95,155.88,155.905,1075500005.0
2008-09-22 15:15:00,155.905,155.985,155.905,155.925,740600002.0
2008-09-22 15:16:00,155.935,155.935,155.845,155.85,996800001.0
2008-09-22 15:17:00,155.85,155.87,155.73,155.77,1095100000.0
2008-09-22 15:18:00,155.775,155.85,155.765,155.81,1071699999.0
2008-09-22 15:19:00,155.81,155.91,155.805,155.91,637300000.0
2008-09-22 15:20:00,155.92,155.94,155.755,155.755,850800001.0
2008-09-22 15:21:00,155.73,155.8,155.72,155.785,957814000.0
2008-09-22 15:22:00,155.785,155.95,155.785,155.93,728500000.0
2008-09-22 15:23:00,155.93,155.99,155.91,155.98,677400000.0
2008-09-22 15:24:00,155.98,156.04,155.95,155.99,969100001.0
2008-09-22 15:25:00,155.985,156.02,155.975,155.985,1222899999.0
2008-09-22 15:26:00,155.985,156.04,155.945,155.95,1016300000.0
2008-09-22 15:27:00,155.945,155.965,155.91,155.92,769200000.0
2008-09-22 15:28:00,155.92,155.96,155.895,155.95,421100000.0
2008-09-22 15:29:00,155.95,155.955,155.905,155.94,639200000.0
2008-09-22 15:30:00,155.94,155.99,155.93,155.955,901200000.0
2008-09-22 15:31:00,155.95,155.96,155.875,155.9,610299998.0
2008-09-22 15:32:00,155.89,155.915,155.76,155.76,655200000.0
2008-09-22 15:33:00,155.76,155.8,155.64,155.795,824284000.0
2008-09-22 15:34:00,155.795,155.81,155.745,155.76,551000000.0
2008-09-22 15:35:00,155.76,155.925,155.72,155.925,572500000.0
2008-09-22 15:36:00,155.9,155.91,155.81,155.81,661900000.0
2008-09-22 15:37:00,155.81,155.895,155.77,155.865,1002099999.0
2008-09-22 15:38:00,155.865,155.875,155.795,155.805,623000000.0
2008-09-22 15:39:00,155.805,155.825,155.775,155.815,367200000.0
2008-09-22 15:40:00,155.815,155.82,155.73,155.755,367300000.0
2008-09-22 15:41:00,155.755,155.755,155.67,155.675,307100000.0
2008-09-22 15:42:00,155.68,155.685,155.625,155.64,253800000.0
2008-09-22 15:43:00,155.64,155.66,155.55,155.565,650362000.0
2008-09-22 15:44:00,155.56,155.655,155.55,155.6,529094000.0
2008-09-22 15:45:00,155.6,155.6,155.55,155.59,453706000.0
2008-09-22 15:46:00,155.59,155.59,155.53,155.535,253830000.0
2008-09-22 15:47:00,155.545,155.68,155.545,155.675,769400000.0
2008-09-22 15:48:00,155.68,155.77,155.68,155.725,1066800000.0
2008-09-22 15:49:00,155.725,155.745,155.7,155.71,554300000.0
2008-09-22 15:50:00,155.705,155.71,155.7,155.7,159500000.0
2008-09-22 15:51:00,155.7,155.74,155.69,155.72,545500000.0
2008-09-22 15:52:00,155.72,155.72,155.67,155.68,439400000.0
2008-09-22 15:53:00,155.68,155.69,155.64,155.675,383200000.0
2008-09-22 15:54:00,155.675,155.73,155.65,155.69,381100000.0
2008-09-22 15:55:00,155.685,155.75,155.67,155.745,841400000.0
2008-09-22 15:56:00,155.745,155.745,155.65,155.655,802900000.0
2008-09-22 15:57:00,155.655,155.665,155.59,155.6,334500000.0
2008-09-22 15:58:00,155.6,155.63,155.58,155.59,261100000.0
2008-09-22 15:59:00,155.595,155.72,155.55,155.71,466600000.0
2008-09-22 16:00:00,155.71,155.72,155.63,155.685,684700000.0
2008-09-22 16:01:00,155.685,155.69,155.605,155.63,1057900000.0
2008-09-22 16:02:00,155.63,155.65,155.6,155.635,624399999.0
2008-09-22 16:03:00,155.635,155.675,155.615,155.65,788300000.0
2008-09-22 16:04:00,155.65,155.7,155.63,155.7,1155600000.0
2008-09-22 16:05:00,155.7,155.72,155.64,155.68,717900000.0
2008-09-22 16:06:00,155.68,155.68,155.56,155.57,668700000.0
2008-09-22 16:07:00,155.57,155.64,155.555,155.64,461100000.0
2008-09-22 16:08:00,155.65,155.71,155.595,155.605,428700000.0
2008-09-22 16:09:00,155.605,155.67,155.595,155.625,332100000.0
2008-09-22 16:10:00,155.635,155.65,155.57,155.575,339900000.0
2008-09-22 16:11:00,155.575,155.63,155.56,155.63,829500000.0
2008-09-22 16:12:00,155.64,155.68,155.59,155.615,306400000.0
2008-09-22 16:13:00,155.615,155.62,155.56,155.56,767500000.0
2008-09-22 16:14:00,155.57,155.63,155.57,155.62,802299999.0
2008-09-22 16:15:00,155.625,155.645,155.565,155.59,990980005.0
2008-09-22 16:16:00,155.59,155.645,155.575,155.635,991100001.0
2008-09-22 16:17:00,155.635,155.65,155.575,155.595,961900002.0
2008-09-22 16:18:00,155.595,155.615,155.55,155.58,791199998.0
2008-09-22 16:19:00,155.58,155.605,155.56,155.56,629800000.0
2008-09-22 16:20:00,155.56,155.62,155.55,155.59,955900000.0
2008-09-22 16:21:00,155.59,155.63,155.58,155.63,1280900000.0
2008-09-22 16:22:00,155.63,155.645,155.58,155.6,857599999.0
2008-09-22 16:23:00,155.6,155.63,155.6,155.62,1072200000.0
2008-09-22 16:24:00,155.62,155.64,155.6,155.635,532200000.0
2008-09-22 16:25:00,155.63,155.7,155.59,155.67,685300000.0
2008-09-22 16:26:00,155.675,155.69,155.63,155.66,608500000.0
2008-09-22 16:27:00,155.665,155.75,155.665,155.71,899300000.0
2008-09-22 16:28:00,155.715,155.77,155.71,155.755,927700000.0
2008-09-22 16:29:00,155.75,155.825,155.73,155.8,600600000.0
2008-09-22 16:30:00,155.8,155.81,155.77,155.79,564100003.0
2008-09-22 16:31:00,155.79,155.84,155.78,155.83,397000000.0
2008-09-22 16:32:00,155.83,155.85,155.8,155.85,471300000.0
2008-09-22 16:33:00,155.85,155.865,155.82,155.82,245400000.0
2008-09-22 16:34:00,155.82,155.87,155.82,155.86,438400000.0
2008-09-22 16:35:00,155.86,155.895,155.85,155.87,483199999.0
2008-09-22 16:36:00,155.87,155.87,155.825,155.85,497800000.0
2008-09-22 16:37:00,155.855,155.86,155.82,155.835,274000000.0
2008-09-22 16:38:00,155.835,155.875,155.83,155.87,360100000.0
2008-09-22 16:39:00,155.87,155.9,155.845,155.9,397400000.0
2008-09-22 16:40:00,155.9,155.94,155.88,155.92,391400001.0
2008-09-22 16:41:00,155.915,155.95,155.9,155.94,426099999.0
2008-09-22 16:42:00,155.94,156.02,155.915,156.0,249600000.0
2008-09-22 16:43:00,156.0,156.35,155.99,156.35,445499999.0
2008-09-22 16:44:00,156.35,156.58,156.295,156.55,995299994.0
2008-09-22 16:45:00,156.57,156.63,156.52,156.52,973200000.0
2008-09-22 16:46:00,156.525,156.525,156.39,156.41,636600000.0
2008-09-22 16:47:00,156.41,156.425,156.315,156.33,539700000.0
2008-09-22 16:48:00,156.33,156.34,156.305,156.315,496900000.0
2008-09-22 16:49:00,156.315,156.315,156.285,156.3,604300000.0
2008-09-22 16:50:00,156.305,156.39,156.3,156.36,569900001.0
2008-09-22 16:51:00,156.355,156.375,156.3,156.355,707600000.0
2008-09-22 16:52:00,156.36,156.37,156.32,156.36,738999998.0
2008-09-22 16:53:00,156.365,156.38,156.29,156.295,594100000.0
2008-09-22 16:54:00,156.3,156.305,156.24,156.26,314200000.0
2008-09-22 16:55:00,156.26,156.29,156.235,156.28,645900000.0
2008-09-22 16:56:00,156.28,156.33,156.255,156.32,561900000.0
2008-09-22 16:57:00,156.32,156.34,156.28,156.28,321500000.0
2008-09-22 16:58:00,156.28,156.28,156.2,156.215,437500000.0
2008-09-22 16:59:00,156.215,156.34,156.215,156.24,718000000.0
2008-09-22 17:00:00,156.24,156.295,156.225,156.255,611699999.0
2008-09-22 17:01:00,156.255,156.3,156.185,156.19,728199998.0
2008-09-22 17:02:00,156.19,156.24,156.135,156.22,1545900000.0
2008-09-22 17:03:00,156.22,156.26,156.15,156.175,1268199996.0
2008-09-22 17:04:00,156.175,156.185,156.155,156.16,716000002.0
2008-09-22 17:05:00,156.16,156.185,156.13,156.18,1082999995.0
2008-09-22 17:06:00,156.18,156.265,156.15,156.245,935999999.0
2008-09-22 17:07:00,156.25,156.42,156.21,156.42,1117599998.0
2008-09-22 17:08:00,156.42,156.455,156.415,156.42,1426999993.0
2008-09-22 17:09:00,156.42,156.425,156.385,156.415,744100000.0
2008-09-22 17:10:00,156.415,156.455,156.39,156.405,1203100000.0
2008-09-22 17:11:00,156.405,156.425,156.385,156.405,1066600000.0
2008-09-22 17:12:00,156.405,156.405,156.355,156.36,959700000.0
2008-09-22 17:13:00,156.36,156.36,156.295,156.31,969699999.0
2008-09-22 17:14:00,156.31,156.315,156.265,156.315,1289699992.0
2008-09-22 17:15:00,156.315,156.38,156.315,156.33,1345999997.0
2008-09-22 17:16:00,156.33,156.335,156.28,156.3,1391599997.0
2008-09-22 17:17:00,156.295,156.305,156.235,156.26,1141400000.0
2008-09-22 17:18:00,156.26,156.315,156.235,156.255,1171900000.0
2008-09-22 17:19:00,156.25,156.25,156.215,156.23,759399998.0
2008-09-22 17:20:00,156.235,156.295,156.235,156.29,1016899999.0
2008-09-22 17:21:00,156.29,156.31,156.265,156.265,967899997.0
2008-09-22 17:22:00,156.27,156.28,156.245,156.245,654099997.0
2008-09-22 17:23:00,156.245,156.25,156.175,156.18,774899999.0
2008-09-22 17:24:00,156.18,156.31,156.165,156.31,1172399995.0
2008-09-22 17:25:00,156.315,156.38,156.315,156.345,1520900003.0
2008-09-22 17:26:00,156.345,156.345,156.24,156.25,1128600002.0
2008-09-22 17:27:00,156.25,156.25,156.18,156.18,1011800000.0
2008-09-22 17:28:00,156.165,156.225,156.13,156.205,1133200000.0
2008-09-22 17:29:00,156.205,156.225,156.085,156.1,1169800000.0
2008-09-22 17:30:00,156.1,156.19,156.085,156.145,974200000.0
2008-09-22 17:31:00,156.145,156.155,156.105,156.115,691100000.0
2008-09-22 17:32:00,156.12,156.16,156.105,156.16,666100000.0
2008-09-22 17:33:00,156.16,156.175,156.05,156.05,876460000.0
2008-09-22 17:34:00,156.05,156.055,156.035,156.035,118522000.0
2008-09-22 17:35:00,156.035,156.06,155.995,156.06,423700000.0
2008-09-22 17:36:00,156.06,156.09,156.015,156.08,202300000.0
2008-09-22 17:37:00,156.085,156.175,156.08,156.17,645700000.0
2008-09-22 17:38:00,156.185,156.21,156.165,156.205,789200000.0
2008-09-22 17:39:00,156.2,156.22,156.165,156.17,383800000.0
2008-09-22 17:40:00,156.17,156.215,156.17,156.2,324700000.0
2008-09-22 17:41:00,156.2,156.225,156.02,156.025,548200000.0
2008-09-22 17:42:00,156.02,156.095,156.0,156.07,819200000.0
2008-09-22 17:43:00,156.07,156.17,156.065,156.12,818000000.0
2008-09-22 17:44:00,156.125,156.14,156.04,156.05,609600000.0
2008-09-22 17:45:00,156.05,156.13,156.025,156.13,485200000.0
2008-09-22 17:46:00,156.13,156.13,156.065,156.08,475000000.0
2008-09-22 17:47:00,156.08,156.16,156.08,156.14,529300000.0
2008-09-22 17:48:00,156.14,156.19,156.13,156.18,1030200000.0
2008-09-22 17:49:00,156.185,156.24,156.18,156.19,758400000.0
2008-09-22 17:50:00,156.19,156.19,156.09,156.09,596600000.0
2008-09-22 17:51:00,156.09,156.12,156.09,156.09,392700000.0
2008-09-22 17:52:00,156.09,156.13,156.085,156.11,698700000.0
2008-09-22 17:53:00,156.12,156.13,156.08,156.12,402300000.0
2008-09-22 17:54:00,156.12,156.2,156.105,156.2,731300000.0
2008-09-22 17:55:00,156.2,156.28,156.17,156.265,572700000.0
2008-09-22 17:56:00,156.265,156.305,156.21,156.215,731800000.0
2008-09-22 17:57:00,156.215,156.235,156.215,156.22,205800000.0
2008-09-22 17:58:00,156.225,156.295,156.21,156.29,713900000.0
2008-09-22 17:59:00,156.29,156.3,156.25,156.265,501700000.0
2008-09-22 18:00:00,156.27,156.315,156.25,156.305,575600000.0
2008-09-22 18:01:00,156.31,156.38,156.3,156.35,491200000.0
2008-09-22 18:02:00,156.35,156.36,156.28,156.295,623499998.0
2008-09-22 18:03:00,156.295,156.31,156.265,156.295,759900000.0
2008-09-22 18:04:00,156.295,156.35,156.255,156.35,312300000.0
2008-09-22 18:05:00,156.35,156.37,156.33,156.37,254300000.0
2008-09-22 18:06:00,156.37,156.405,156.355,156.405,425999999.0
2008-09-22 18:07:00,156.415,156.425,156.415,156.42,254200000.0
2008-09-22 18:08:00,156.42,156.42,156.36,156.37,678199980.0
2008-09-22 18:09:00,156.365,156.37,156.33,156.33,307500000.0
2008-09-22 18:10:00,156.33,156.345,156.295,156.31,166300000.0
2008-09-22 18:11:00,156.31,156.31,156.29,156.29,100800000.0
2008-09-22 18:12:00,156.29,156.3,156.29,156.29,61200000.0
2008-09-22 18:13:00,156.29,156.3,156.28,156.28,201200000.0
2008-09-22 18:14:00,156.28,156.3,156.195,156.195,67900000.0
2008-09-22 18:15:00,156.185,156.21,156.135,156.15,292900000.0
2008-09-22 18:16:00,156.175,156.21,156.17,156.21,246900000.0
2008-09-22 18:17:00,156.21,156.22,156.165,156.18,253700000.0
2008-09-22 18:18:00,156.17,156.19,156.16,156.17,170500000.0
2008-09-22 18:19:00,156.17,156.185,156.17,156.175,247100000.0
2008-09-22 18:20:00,156.175,156.2,156.15,156.2,216200000.0
2008-09-22 18:21:00,156.2,156.26,156.18,156.2,98800000.0
2008-09-22 18:22:00,156.2,156.2,156.175,156.19,213800000.0
2008-09-22 18:23:00,156.195,156.2,156.17,156.17,267100000.0
2008-09-22 18:24:00,156.18,156.23,156.18,156.23,259700000.0
2008-09-22 18:25:00,156.23,156.26,156.23,156.25,213500000.0
2008-09-22 18:26:00,156.25,156.265,156.24,156.265,170300000.0
2008-09-22 18:27:00,156.265,156.27,156.2,156.215,157400000.0
2008-09-22 18:28:00,156.225,156.27,156.215,156.22,313600000.0
2008-09-22 18:29:00,156.22,156.27,156.22,156.27,355800000.0
2008-09-22 18:30:00,156.27,156.31,156.27,156.3,499800000.0
2008-09-22 18:31:00,156.29,156.38,156.285,156.38,611900000.0
2008-09-22 18:32:00,156.37,156.4,156.37,156.39,450100000.0
2008-09-22 18:33:00,156.39,156.4,156.365,156.365,335500000.0
2008-09-22 18:34:00,156.38,156.39,156.355,156.36,225900000.0
2008-09-22 18:35:00,156.36,156.39,156.34,156.37,197700000.0
2008-09-22 18:36:00,156.37,156.42,156.36,156.415,276100000.0
2008-09-22 18:37:00,156.42,156.47,156.42,156.47,306800000.0
2008-09-22 18:38:00,156.47,156.47,156.44,156.465,247900000.0
2008-09-22 18:39:00,156.46,156.48,156.45,156.465,336700000.0
2008-09-22 18:40:00,156.46,156.5,156.455,156.485,535300000.0
2008-09-22 18:41:00,156.485,156.485,156.4,156.4,430400001.0
2008-09-22 18:42:00,156.4,156.51,156.4,156.51,698300000.0
2008-09-22 18:43:00,156.505,156.53,156.48,156.505,798000000.0
2008-09-22 18:44:00,156.51,156.525,156.42,156.425,595900001.0
2008-09-22 18:45:00,156.425,156.47,156.385,156.45,517099997.0
2008-09-22 18:46:00,156.45,156.495,156.415,156.48,340200000.0
2008-09-22 18:47:00,156.48,156.5,156.465,156.49,353100000.0
2008-09-22 18:48:00,156.485,156.56,156.48,156.56,426800000.0
2008-09-22 18:49:00,156.56,156.7,156.55,156.68,701500001.0
2008-09-22 18:50:00,156.68,156.68,156.645,156.66,387100000.0
2008-09-22 18:51:00,156.67,156.73,156.645,156.645,576200000.0
2008-09-22 18:52:00,156.65,156.785,156.65,156.74,584800000.0
2008-09-22 18:53:00,156.735,156.76,156.615,156.63,613100000.0
2008-09-22 18:54:00,156.63,156.635,156.55,156.605,979300000.0
2008-09-22 18:55:00,156.6,156.605,156.58,156.605,631600000.0
2008-09-22 18:56:00,156.605,156.615,156.44,156.46,469900000.0
2008-09-22 18:57:00,156.47,156.55,156.47,156.55,327100000.0
2008-09-22 18:58:00,156.55,156.635,156.55,156.58,856400000.0
2008-09-22 18:59:00,156.58,156.66,156.57,156.575,511800000.0
2008-09-22 19:00:00,156.575,156.585,156.54,156.565,615000000.0
2008-09-22 19:01:00,156.565,156.6,156.53,156.54,310100000.0
2008-09-22 19:02:00,156.54,156.545,156.435,156.535,869399998.0
2008-09-22 19:03:00,156.535,156.56,156.51,156.545,522500000.0
2008-09-22 19:04:00,156.545,156.545,156.43,156.475,511300000.0
2008-09-22 19:05:00,156.48,156.505,156.455,156.5,410599999.0
2008-09-22 19:06:00,156.495,156.495,156.405,156.42,423100000.0
2008-09-22 19:07:00,156.42,156.45,156.365,156.44,751199999.0
2008-09-22 19:08:00,156.44,156.45,156.39,156.45,282900000.0
2008-09-22 19:09:00,156.45,156.51,156.45,156.505,332900000.0
2008-09-22 19:10:00,156.52,156.53,156.48,156.52,247700000.0
2008-09-22 19:11:00,156.51,156.64,156.5,156.62,584300000.0
2008-09-22 19:12:00,156.62,156.685,156.6,156.655,843000000.0
2008-09-22 19:13:00,156.655,156.71,156.64,156.68,899800001.0
2008-09-22 19:14:00,156.68,156.705,156.575,156.65,848600000.0
2008-09-22 19:15:00,156.65,156.77,156.62,156.745,1100500000.0
2008-09-22 19:16:00,156.75,156.75,156.66,156.67,770300000.0
2008-09-22 19:17:00,156.67,156.81,156.645,156.73,994100000.0
2008-09-22 19:18:00,156.725,156.725,156.675,156.705,493500000.0
2008-09-22 19:19:00,156.705,156.725,156.69,156.715,196500000.0
2008-09-22 19:20:00,156.72,156.76,156.7,156.73,512300000.0
2008-09-22 19:21:00,156.73,156.74,156.7,156.715,325600000.0
2008-09-22 19:22:00,156.715,156.77,156.71,156.755,595100000.0
2008-09-22 19:23:00,156.76,156.825,156.745,156.8,567400000.0
2008-09-22 19:24:00,156.8,156.8,156.635,156.675,497600000.0
2008-09-22 19:25:00,156.675,156.72,156.645,156.65,640000000.0
2008-09-22 19:26:00,156.65,156.68,156.645,156.655,205400000.0
2008-09-22 19:27:00,156.655,156.68,156.585,156.595,336300000.0
2008-09-22 19:28:00,156.595,156.605,156.515,156.56,383300000.0
2008-09-22 19:29:00,156.56,156.66,156.52,156.52,413000000.0
2008-09-22 19:30:00,156.52,156.57,156.49,156.56,293900000.0
2008-09-22 19:31:00,156.56,156.6,156.45,156.47,526000000.0
2008-09-22 19:32:00,156.47,156.47,156.33,156.35,356200000.0
2008-09-22 19:33:00,156.35,156.37,156.305,156.32,275900000.0
2008-09-22 19:34:00,156.32,156.385,156.285,156.385,459600000.0
2008-09-22 19:35:00,156.385,156.385,156.32,156.335,551500000.0
2008-09-22 19:36:00,156.335,156.355,156.3,156.34,768400000.0
2008-09-22 19:37:00,156.34,156.465,156.34,156.45,422600000.0
2008-09-22 19:38:00,156.445,156.485,156.445,156.47,206300000.0
2008-09-22 19:39:00,156.47,156.61,156.47,156.6,418500000.0
2008-09-22 19:40:00,156.6,156.62,156.53,156.53,250100000.0
2008-09-22 19:41:00,156.53,156.54,156.465,156.49,291500000.0
2008-09-22 19:42:00,156.495,156.5,156.42,156.47,362399999.0
2008-09-22 19:43:00,156.47,156.48,156.445,156.445,392700000.0
2008-09-22 19:44:00,156.445,156.445,156.41,156.41,231999998.0
2008-09-22 19:45:00,156.41,156.43,156.41,156.41,219100000.0
2008-09-22 19:46:00,156.41,156.52,156.41,156.435,347100000.0
2008-09-22 19:47:00,156.435,156.435,156.37,156.42,329999999.0
2008-09-22 19:48:00,156.43,156.43,156.415,156.43,97400000.0
2008-09-22 19:49:00,156.43,156.43,156.41,156.41,379500000.0
2008-09-22 19:50:00,156.41,156.425,156.41,156.41,327200000.0
2008-09-22 19:51:00,156.41,156.45,156.41,156.41,503800000.0
2008-09-22 19:52:00,156.41,156.43,156.375,156.39,319400000.0
2008-09-22 19:53:00,156.39,156.435,156.36,156.385,804300000.0
2008-09-22 19:54:00,156.385,156.41,156.37,156.385,444200000.0
2008-09-22 19:55:00,156.385,156.49,156.38,156.49,498900000.0
2008-09-22 19:56:00,156.49,156.6,156.48,156.545,754200000.0
2008-09-22 19:57:00,156.545,156.545,156.41,156.41,811600000.0
2008-09-22 19:58:00,156.415,156.44,156.4,156.41,546899999.0
2008-09-22 19:59:00,156.41,156.425,156.39,156.405,652699999.0
2008-09-22 20:00:00,156.405,156.405,156.38,156.39,497200000.0
2008-09-22 20:01:00,156.39,156.41,156.375,156.38,478900000.0
2008-09-22 20:02:00,156.38,156.39,156.37,156.39,69000000.0
2008-09-22 20:03:00,156.39,156.4,156.34,156.345,527700001.0
2008-09-22 20:04:00,156.345,156.345,156.31,156.315,478400000.0
2008-09-22 20:05:00,156.32,156.325,156.295,156.325,356800000.0
2008-09-22 20:06:00,156.32,156.325,156.285,156.29,623500000.0
2008-09-22 20:07:00,156.295,156.33,156.29,156.31,484100000.0
2008-09-22 20:08:00,156.31,156.39,156.31,156.32,302200000.0
2008-09-22 20:09:00,156.31,156.385,156.305,156.37,608900000.0
2008-09-22 20:10:00,156.37,156.44,156.37,156.4,530899999.0
2008-09-22 20:11:00,156.4,156.455,156.39,156.44,804600000.0
2008-09-22 20:12:00,156.445,156.47,156.37,156.37,545400000.0
2008-09-22 20:13:00,156.37,156.395,156.37,156.38,418200000.0
2008-09-22 20:14:00,156.38,156.46,156.38,156.46,499700000.0
2008-09-22 20:15:00,156.46,156.495,156.46,156.475,393100000.0
2008-09-22 20:16:00,156.475,156.48,156.425,156.455,530600000.0
2008-09-22 20:17:00,156.445,156.48,156.445,156.445,359700000.0
2008-09-22 20:18:00,156.45,156.465,156.415,156.45,629700000.0
2008-09-22 20:19:00,156.45,156.495,156.44,156.45,404500001.0
2008-09-22 20:20:00,156.45,156.465,156.38,156.425,817300000.0
2008-09-22 20:21:00,156.43,156.45,156.365,156.445,590899999.0
2008-09-22 20:22:00,156.44,156.455,156.41,156.41,558499998.0
2008-09-22 20:23:00,156.41,156.46,156.37,156.44,720500000.0
2008-09-22 20:24:00,156.44,156.44,156.27,156.305,818000000.0
2008-09-22 20:25:00,156.305,156.32,156.18,156.22,1052900000.0
2008-09-22 20:26:00,156.22,156.265,156.2,156.235,983900000.0
2008-09-22 20:27:00,156.235,156.25,156.19,156.25,685000000.0
2008-09-22 20:28:00,156.24,156.26,156.2,156.255,836299999.0
2008-09-22 20:29:00,156.255,156.285,156.24,156.255,618999999.0
2008-09-22 20:30:00,156.25,156.365,156.24,156.315,826100001.0
2008-09-22 20:31:00,156.315,156.44,156.315,156.38,1013500000.0
2008-09-22 20:32:00,156.395,156.415,156.37,156.38,1572200009.0
2008-09-22 20:33:00,156.38,156.395,156.22,156.235,1009799999.0
2008-09-22 20:34:00,156.235,156.25,156.18,156.19,890000000.0
2008-09-22 20:35:00,156.19,156.225,156.115,156.14,1143299999.0
2008-09-22 20:36:00,156.14,156.16,156.065,156.08,896899999.0
2008-09-22 20:37:00,156.08,156.08,156.05,156.06,722500000.0
2008-09-22 20:38:00,156.055,156.055,156.01,156.025,356300000.0
2008-09-22 20:39:00,156.025,156.08,156.015,156.08,761200000.0
2008-09-22 20:40:00,156.09,156.09,156.06,156.06,882300000.0
2008-09-22 20:41:00,156.06,156.065,155.945,156.0,998599997.0
2008-09-22 20:42:00,156.0,156.035,155.995,156.02,486600000.0
2008-09-22 20:43:00,156.02,156.02,155.99,156.0,420900000.0
2008-09-22 20:44:00,156.0,156.02,155.945,155.96,715100002.0
2008-09-22 20:45:00,155.96,156.03,155.96,156.025,321300000.0
2008-09-22 20:46:00,156.03,156.145,156.01,156.14,747800000.0
2008-09-22 20:47:00,156.145,156.165,156.105,156.14,615499999.0
2008-09-22 20:48:00,156.14,156.16,156.09,156.09,941799997.0
2008-09-22 20:49:00,156.09,156.11,156.045,156.055,762300000.0
2008-09-22 20:50:00,156.06,156.09,156.055,156.085,288200000.0
2008-09-22 20:51:00,156.085,156.1,156.07,156.08,400300000.0
2008-09-22 20:52:00,156.08,156.12,156.08,156.1,557899999.0
2008-09-22 20:53:00,156.1,156.115,156.03,156.07,877400006.0
2008-09-22 20:54:00,156.07,156.09,156.065,156.07,254600000.0
2008-09-22 20:55:00,156.07,156.07,156.05,156.07,252699999.0
2008-09-22 20:56:00,156.08,156.14,156.08,156.13,284700000.0
2008-09-22 20:57:00,156.13,156.13,156.1,156.11,255800000.0
2008-09-22 20:58:00,156.11,156.11,156.07,156.08,275100000.0
2008-09-22 20:59:00,156.08,156.1,156.03,156.05,576300000.0
2008-09-22 21:00:00,156.06,156.06,156.035,156.045,251000000.0
2008-09-22 21:01:00,156.045,156.045,155.99,156.0,542200000.0
2008-09-22 21:02:00,156.0,156.0,155.92,155.965,414700000.0
2008-09-22 21:03:00,155.96,155.99,155.93,155.945,611100002.0
2008-09-22 21:04:00,155.945,155.96,155.91,155.925,397200000.0
2008-09-22 21:05:00,155.925,156.0,155.915,156.0,259200000.0
2008-09-22 21:06:00,156.0,156.09,156.0,156.08,214200000.0
2008-09-22 21:07:00,156.08,156.13,156.065,156.1,411000000.0
2008-09-22 21:08:00,156.095,156.14,156.055,156.125,529600000.0
2008-09-22 21:09:00,156.135,156.195,156.13,156.16,687300000.0
2008-09-22 21:10:00,156.165,156.295,156.135,156.28,1025200000.0
2008-09-22 21:11:00,156.285,156.32,156.23,156.23,836400001.0
2008-09-22 21:12:00,156.24,156.29,156.235,156.245,562700000.0
2008-09-22 21:13:00,156.245,156.255,156.22,156.24,660500000.0
2008-09-22 21:14:00,156.24,156.26,156.225,156.25,252900000.0
2008-09-22 21:15:00,156.25,156.25,156.22,156.245,744300004.0
2008-09-22 21:16:00,156.24,156.26,156.23,156.255,412800000.0
2008-09-22 21:17:00,156.255,156.28,156.255,156.265,491100000.0
2008-09-22 21:18:00,156.265,156.28,156.17,156.21,628599999.0
2008-09-22 21:19:00,156.21,156.21,156.12,156.12,960299998.0
2008-09-22 21:20:00,156.12,156.125,156.09,156.105,556800000.0
2008-09-22 21:21:00,156.115,156.165,156.08,156.13,588900000.0
2008-09-22 21:22:00,156.13,156.215,156.11,156.215,677700000.0
2008-09-22 21:23:00,156.205,156.205,156.13,156.13,950700007.0
2008-09-22 21:24:00,156.13,156.15,156.12,156.13,338200002.0
2008-09-22 21:25:00,156.135,156.14,156.095,156.105,588800003.0
2008-09-22 21:26:00,156.105,156.195,156.105,156.135,890800000.0
2008-09-22 21:27:00,156.145,156.155,156.12,156.135,645600000.0
2008-09-22 21:28:00,156.13,156.22,156.13,156.215,447900000.0
2008-09-22 21:29:00,156.215,156.235,156.17,156.23,915000000.0
2008-09-22 21:30:00,156.225,156.28,156.215,156.265,721700000.0
2008-09-22 21:31:00,156.265,156.295,156.255,156.295,717600000.0
2008-09-22 21:32:00,156.31,156.335,156.295,156.32,657600000.0
2008-09-22 21:33:00,156.33,156.375,156.295,156.365,533400000.0
2008-09-22 21:34:00,156.37,156.46,156.345,156.46,664100000.0
2008-09-22 21:35:00,156.46,156.47,156.37,156.37,864500003.0
2008-09-22 21:36:00,156.37,156.435,156.32,156.34,839400000.0
2008-09-22 21:37:00,156.335,156.38,156.285,156.34,873600001.0
2008-09-22 21:38:00,156.345,156.345,156.265,156.265,604200004.0
2008-09-22 21:39:00,156.275,156.275,156.24,156.245,741900007.0
2008-09-22 21:40:00,156.24,156.255,156.225,156.235,569400000.0
2008-09-22 21:41:00,156.235,156.245,156.19,156.195,445500000.0
2008-09-22 21:42:00,156.195,156.215,156.145,156.155,755100000.0
2008-09-22 21:43:00,156.155,156.16,156.11,156.12,451400000.0
2008-09-22 21:44:00,156.12,156.12,156.01,156.07,621099999.0
2008-09-22 21:45:00,156.07,156.09,156.055,156.07,190700000.0
2008-09-22 21:46:00,156.07,156.11,156.03,156.03,676600002.0
2008-09-22 21:47:00,156.045,156.08,156.01,156.04,692700007.0
2008-09-22 21:48:00,156.04,156.04,156.015,156.04,661700000.0
2008-09-22 21:49:00,156.04,156.06,156.01,156.06,384000000.0
2008-09-22 21:50:00,156.06,156.09,156.06,156.08,344800000.0
2008-09-22 21:51:00,156.08,156.11,156.04,156.04,546000001.0
2008-09-22 21:52:00,156.05,156.095,156.045,156.065,338900000.0
2008-09-22 21:53:00,156.07,156.09,156.055,156.085,457300000.0
2008-09-22 21:54:00,156.09,156.11,156.055,156.09,561100000.0
2008-09-22 21:55:00,156.095,156.1,156.065,156.07,411899999.0
2008-09-22 21:56:00,156.07,156.07,156.015,156.055,510599998.0
2008-09-22 21:57:00,156.055,156.08,156.015,156.03,718500000.0
2008-09-22 21:58:00,156.035,156.035,156.0,156.02,276600000.0
2008-09-22 21:59:00,156.02,156.04,156.015,156.03,321000000.0
2008-09-22 22:00:00,156.03,156.05,155.99,156.005,653700004.0
2008-09-22 22:01:00,156.005,156.04,155.99,156.0,562050000.0
2008-09-22 22:02:00,156.0,156.01,155.99,155.995,387980000.0
2008-09-22 22:03:00,156.0,156.07,156.0,156.065,646500000.0
2008-09-22 22:04:00,156.065,156.09,156.06,156.085,364500000.0
2008-09-22 22:05:00,156.085,156.085,156.02,156.025,270000000.0
2008-09-22 22:06:00,156.025,156.025,155.955,155.99,250952000.0
2008-09-22 22:07:00,155.99,155.99,155.925,155.935,336800000.0
2008-09-22 22:08:00,155.935,155.94,155.88,155.885,226000000.0
2008-09-22 22:09:00,155.885,155.895,155.82,155.82,446700008.0
2008-09-22 22:10:00,155.82,155.88,155.79,155.875,339100000.0
2008-09-22 22:11:00,155.875,155.91,155.875,155.9,224600000.0
2008-09-22 22:12:00,155.905,155.905,155.865,155.9,313200000.0
2008-09-22 22:13:00,155.9,155.905,155.835,155.845,224700000.0
2008-09-22 22:14:00,155.845,155.85,155.84,155.85,256200000.0
2008-09-22 22:15:00,155.855,155.89,155.85,155.86,127800000.0
2008-09-22 22:16:00,155.82,155.925,155.82,155.915,482999988.0
2008-09-22 22:17:00,155.91,155.95,155.905,155.91,218100000.0
2008-09-22 22:18:00,155.92,155.94,155.905,155.94,380400000.0
2008-09-22 22:19:00,155.94,155.95,155.94,155.94,152000000.0
2008-09-22 22:20:00,155.94,155.97,155.94,155.955,115800000.0
2008-09-22 22:21:00,155.955,156.01,155.95,156.01,375000000.0
2008-09-22 22:22:00,156.01,156.03,155.98,156.005,374200001.0
2008-09-22 22:23:00,156.005,156.035,156.0,156.005,334200000.0
2008-09-22 22:24:00,156.02,156.035,155.975,156.025,239500000.0
2008-09-22 22:25:00,156.025,156.035,155.995,156.0,261600000.0
2008-09-22 22:26:00,155.99,155.995,155.975,155.99,222300000.0
2008-09-22 22:27:00,155.99,156.0,155.97,155.995,230400000.0
2008-09-22 22:28:00,156.0,156.065,155.98,156.04,303700000.0
2008-09-22 22:29:00,156.055,156.085,156.055,156.06,103600000.0
2008-09-22 22:30:00,156.075,156.085,156.005,156.04,410300000.0
2008-09-22 22:31:00,156.04,156.065,156.04,156.04,261900000.0
2008-09-22 22:32:00,156.04,156.085,156.04,156.085,156000000.0
2008-09-22 22:33:00,156.085,156.09,156.025,156.07,363600000.0
2008-09-22 22:34:00,156.06,156.07,156.05,156.05,83400000.0
2008-09-22 22:35:00,156.065,156.105,156.055,156.07,125500000.0
2008-09-22 22:36:00,156.07,156.105,156.06,156.07,99600000.0
2008-09-22 22:37:00,156.075,156.125,156.065,156.07,184300000.0
2008-09-22 22:38:00,156.075,156.085,156.005,156.01,226900000.0
2008-09-22 22:39:00,156.01,156.03,155.97,155.98,930300000.0
2008-09-22 22:40:00,155.98,155.98,155.895,155.9,726900007.0
2008-09-22 22:41:00,155.9,155.905,155.865,155.875,498300003.0
2008-09-22 22:42:00,155.87,155.92,155.865,155.9,135600000.0
2008-09-22 22:43:00,155.91,155.955,155.885,155.935,197400000.0
2008-09-22 22:44:00,155.935,155.935,155.885,155.925,502599994.0
2008-09-22 22:45:00,155.925,155.985,155.915,155.95,226800000.0
2008-09-22 22:46:00,155.945,155.955,155.94,155.94,225900000.0
2008-09-22 22:47:00,155.955,156.02,155.955,156.005,93300000.0
2008-09-22 22:48:00,156.015,156.015,155.98,155.98,99600000.0
2008-09-22 22:49:00,155.98,155.985,155.9,155.91,248700000.0
2008-09-22 22:50:00,155.91,155.94,155.835,155.865,274000000.0
2008-09-22 22:51:00,155.87,155.89,155.845,155.86,91500000.0
2008-09-22 22:52:00,155.87,155.89,155.85,155.89,107200000.0
2008-09-22 22:53:00,155.89,155.905,155.88,155.895,70200000.0
2008-09-22 22:54:00,155.895,155.9,155.835,155.835,87700000.0
2008-09-22 22:55:00,155.845,155.9,155.845,155.895,137400000.0
2008-09-22 22:56:00,155.895,155.95,155.885,155.925,234800000.0
2008-09-22 22:57:00,155.92,155.95,155.9,155.93,255800000.0
2008-09-22 22:58:00,155.93,155.93,155.865,155.9,169400000.0
2008-09-22 22:59:00,155.89,155.925,155.87,155.87,515100002.0
2008-09-22 23:00:00,155.885,155.9,155.815,155.83,229200000.0
2008-09-22 23:01:00,155.83,155.875,155.815,155.86,328500000.0
2008-09-22 23:02:00,155.86,155.91,155.815,155.83,244000000.0
2008-09-22 23:03:00,155.83,155.835,155.83,155.83,140400000.0
2008-09-22 23:04:00,155.83,155.865,155.77,155.83,403200000.0
2008-09-22 23:05:00,155.83,155.845,155.83,155.835,227700000.0
2008-09-22 23:06:00,155.83,155.85,155.77,155.83,323400000.0
2008-09-22 23:08:00,155.83,155.85,155.78,155.83,140700000.0
2008-09-22 23:09:00,155.83,155.9,155.82,155.84,106800000.0
2008-09-22 23:10:00,155.85,155.86,155.82,155.83,97200000.0
2008-09-22 23:11:00,155.84,155.88,155.815,155.87,212700000.0
2008-09-22 23:12:00,155.88,155.88,155.82,155.82,39000000.0
2008-09-22 23:13:00,155.83,155.92,155.82,155.91,149400000.0
2008-09-22 23:14:00,155.9,155.9,155.85,155.85,134700000.0
2008-09-22 23:15:00,155.855,155.87,155.835,155.86,66900000.0
2008-09-22 23:16:00,155.835,155.84,155.835,155.84,10800000.0
2008-09-22 23:17:00,155.84,155.95,155.84,155.92,214500000.0
2008-09-22 23:18:00,155.92,155.96,155.9,155.93,174600000.0
2008-09-22 23:19:00,155.93,155.93,155.915,155.93,96600000.0
2008-09-22 23:20:00,155.93,155.95,155.875,155.95,63600000.0
2008-09-22 23:21:00,155.96,155.96,155.9,155.925,187200000.0
2008-09-22 23:22:00,155.925,155.925,155.845,155.85,96600000.0
2008-09-22 23:23:00,155.85,155.86,155.85,155.85,103500000.0
2008-09-22 23:24:00,155.85,155.85,155.85,155.85,82800000.0
2008-09-22 23:25:00,155.85,155.88,155.84,155.85,183300000.0
2008-09-22 23:26:00,155.865,155.88,155.845,155.845,162300000.0
2008-09-22 23:27:00,155.85,155.86,155.85,155.86,124800000.0
2008-09-22 23:28:00,155.855,155.86,155.85,155.85,164700000.0
2008-09-22 23:29:00,155.85,155.885,155.85,155.885,132300000.0
2008-09-22 23:30:00,155.91,155.92,155.87,155.895,100800000.0
2008-09-22 23:31:00,155.905,155.935,155.89,155.91,125700000.0
2008-09-22 23:32:00,155.925,155.925,155.89,155.89,43100000.0
2008-09-22 23:33:00,155.89,155.9,155.88,155.9,27300000.0
2008-09-22 23:34:00,155.9,155.9,155.9,155.9,21600000.0
2008-09-22 23:35:00,155.9,155.9,155.9,155.9,14400000.0
2008-09-22 23:36:00,155.9,155.995,155.9,155.995,126000000.0
2008-09-22 23:37:00,156.0,156.02,155.935,155.965,642500001.0
2008-09-22 23:38:00,155.97,156.0,155.94,155.975,267300000.0
2008-09-22 23:39:00,155.97,156.0,155.97,155.99,132700000.0
2008-09-22 23:40:00,155.99,156.04,155.98,156.04,135900000.0
2008-09-22 23:41:00,156.04,156.115,156.015,156.09,384900001.0
2008-09-22 23:42:00,156.09,156.095,156.01,156.06,430800002.0
2008-09-22 23:43:00,156.06,156.09,156.035,156.035,141400000.0
2008-09-22 23:44:00,156.035,156.065,156.03,156.04,242700000.0
2008-09-22 23:45:00,156.04,156.045,155.955,155.98,273600000.0
2008-09-22 23:46:00,155.99,155.99,155.97,155.985,80100000.0
2008-09-22 23:47:00,155.99,156.0,155.965,155.97,117100000.0
2008-09-22 23:48:00,155.975,155.975,155.97,155.97,45000000.0
2008-09-22 23:49:00,155.975,155.975,155.95,155.96,115600000.0
2008-09-22 23:50:00,155.96,155.965,155.96,155.96,48400000.0
2008-09-22 23:51:00,155.965,155.99,155.955,155.965,175100000.0
2008-09-22 23:52:00,155.975,155.99,155.97,155.98,40800000.0
2008-09-22 23:53:00,155.99,156.0,155.985,156.0,32400000.0
2008-09-22 23:54:00,156.0,156.01,155.985,155.995,121600000.0
2008-09-22 23:55:00,156.0,156.025,155.995,156.0,90900000.0
2008-09-22 23:56:00,156.005,156.02,155.985,155.995,103000000.0
2008-09-22 23:57:00,155.995,156.0,155.995,155.995,20900000.0
2008-09-22 23:58:00,155.995,156.005,155.99,155.995,39900000.0
2008-09-22 23:59:00,155.995,156.01,155.98,155.985,94000000.0
2008-09-23 00:00:00,155.99,155.99,155.95,155.955,264400000.0
2008-09-23 00:01:00,155.945,156.005,155.915,155.955,242800000.0
2008-09-23 00:02:00,155.99,155.99,155.925,155.975,109800000.0
2008-09-23 00:03:00,156.0,156.0,156.0,156.0,63600000.0
2008-09-23 00:04:00,155.98,155.98,155.92,155.945,63600000.0
2008-09-23 00:05:00,155.945,155.945,155.915,155.92,204200000.0
2008-09-23 00:06:00,155.92,155.93,155.9,155.9,82700000.0
2008-09-23 00:07:00,155.9,155.9,155.9,155.9,207000000.0
2008-09-23 00:08:00,155.9,155.9,155.84,155.855,319200000.0
2008-09-23 00:09:00,155.86,155.88,155.855,155.855,155600000.0
2008-09-23 00:10:00,155.855,155.855,155.855,155.855,43200000.0
2008-09-23 00:11:00,155.855,155.855,155.795,155.8,66600000.0
2008-09-23 00:12:00,155.8,155.81,155.775,155.795,64500000.0
2008-09-23 00:13:00,155.8,155.835,155.79,155.805,87600000.0
2008-09-23 00:14:00,155.815,155.82,155.815,155.82,29400000.0
2008-09-23 00:15:00,155.81,155.85,155.805,155.805,80400000.0
2008-09-23 00:16:00,155.805,155.805,155.79,155.79,184000000.0
2008-09-23 00:17:00,155.79,155.795,155.79,155.79,163800000.0
2008-09-23 00:18:00,155.79,155.795,155.79,155.79,147600000.0
2008-09-23 00:19:00,155.79,155.79,155.79,155.79,123000000.0
2008-09-23 00:20:00,155.79,155.795,155.79,155.795,104400000.0
2008-09-23 00:21:00,155.795,155.795,155.79,155.79,124800000.0
2008-09-23 00:22:00,155.79,155.83,155.79,155.81,327400000.0
2008-09-23 00:23:00,155.81,155.85,155.81,155.83,263000000.0
2008-09-23 00:24:00,155.83,155.835,155.82,155.835,69000000.0
2008-09-23 00:25:00,155.825,155.855,155.825,155.845,50000000.0
2008-09-23 00:26:00,155.85,155.85,155.83,155.85,56000000.0
2008-09-23 00:27:00,155.84,155.85,155.84,155.85,8200000.0
2008-09-23 00:28:00,155.84,155.85,155.835,155.85,23500000.0
2008-09-23 00:29:00,155.855,155.855,155.84,155.85,36600000.0
2008-09-23 00:30:00,155.85,155.865,155.845,155.85,24000000.0
2008-09-23 00:31:00,155.84,155.85,155.84,155.85,32000000.0
2008-09-23 00:32:00,155.855,155.86,155.85,155.855,18600000.0
2008-09-23 00:33:00,155.85,155.875,155.85,155.875,99200000.0
2008-09-23 00:34:00,155.87,155.885,155.855,155.885,203000000.0
2008-09-23 00:35:00,155.895,155.91,155.885,155.905,114900000.0
2008-09-23 00:36:00,155.905,155.905,155.88,155.89,95200000.0
2008-09-23 00:37:00,155.895,155.925,155.895,155.915,107400000.0
2008-09-23 00:38:00,155.915,155.915,155.905,155.905,36300000.0
2008-09-23 00:39:00,155.9,155.9,155.9,155.9,32700000.0
2008-09-23 00:40:00,155.9,155.91,155.9,155.9,100200000.0
2008-09-23 00:41:00,155.905,155.935,155.9,155.9,134100000.0
2008-09-23 00:42:00,155.905,155.935,155.905,155.935,36400000.0
2008-09-23 00:43:00,155.94,155.945,155.93,155.935,15900000.0
2008-09-23 00:44:00,155.945,155.96,155.94,155.95,98300000.0
2008-09-23 00:45:00,155.95,155.98,155.945,155.98,82500000.0
2008-09-23 00:46:00,155.965,155.995,155.965,155.995,19500000.0
2008-09-23 00:47:00,156.0,156.005,156.0,156.005,28500000.0
2008-09-23 00:48:00,156.005,156.03,156.0,156.03,48400000.0
2008-09-23 00:49:00,156.02,156.02,156.02,156.02,6300000.0
2008-09-23 00:50:00,156.06,156.095,156.03,156.095,81900000.0
2008-09-23 00:51:00,156.09,156.155,156.09,156.13,225400000.0
2008-09-23 00:52:00,156.13,156.17,156.13,156.17,124700000.0
2008-09-23 00:53:00,156.17,156.17,156.14,156.15,79400000.0
2008-09-23 00:54:00,156.155,156.16,156.14,156.14,165800000.0
2008-09-23 00:55:00,156.14,156.16,156.13,156.15,557299996.0
2008-09-23 00:56:00,156.15,156.165,156.125,156.125,331699998.0
2008-09-23 00:57:00,156.115,156.145,156.1,156.145,115800000.0
2008-09-23 00:58:00,156.145,156.145,156.11,156.135,55400000.0
2008-09-23 00:59:00,156.13,156.145,156.125,156.145,29400000.0
2008-09-23 01:00:00,156.15,156.16,156.14,156.145,52600000.0
2008-09-23 01:01:00,156.15,156.205,156.15,156.18,108000000.0
2008-09-23 01:02:00,156.175,156.19,156.165,156.18,72700000.0
2008-09-23 01:03:00,156.18,156.19,156.18,156.19,10100000.0
2008-09-23 01:04:00,156.2,156.225,156.2,156.205,26200000.0
2008-09-23 01:05:00,156.205,156.22,156.205,156.215,11700000.0
2008-09-23 01:06:00,156.205,156.23,156.195,156.195,51300000.0
2008-09-23 01:07:00,156.195,156.22,156.195,156.215,49200000.0
2008-09-23 01:08:00,156.23,156.265,156.23,156.26,32400000.0
2008-09-23 01:09:00,156.26,156.275,156.26,156.265,34200000.0
2008-09-23 01:10:00,156.255,156.255,156.185,156.195,183800000.0
2008-09-23 01:11:00,156.195,156.22,156.17,156.205,244300000.0
2008-09-23 01:12:00,156.205,156.225,156.2,156.225,130500000.0
2008-09-23 01:13:00,156.225,156.235,156.205,156.21,370900000.0
2008-09-23 01:14:00,156.215,156.22,156.16,156.17,264400000.0
2008-09-23 01:15:00,156.17,156.17,156.125,156.135,681599997.0
2008-09-23 01:16:00,156.135,156.15,156.09,156.15,133500000.0
2008-09-23 01:17:00,156.15,156.15,156.125,156.14,151700000.0
2008-09-23 01:18:00,156.14,156.17,156.14,156.16,85100000.0
2008-09-23 01:19:00,156.165,156.165,156.105,156.11,337100000.0
2008-09-23 01:20:00,156.11,156.12,156.11,156.12,63000000.0
2008-09-23 01:21:00,156.12,156.175,156.12,156.175,61400000.0
2008-09-23 01:22:00,156.175,156.21,156.175,156.2,204300000.0
2008-09-23 01:23:00,156.2,156.2,156.17,156.17,114000000.0
2008-09-23 01:24:00,156.17,156.215,156.17,156.215,215799998.0
2008-09-23 01:25:00,156.22,156.225,156.195,156.2,170800000.0
2008-09-23 01:26:00,156.2,156.215,156.2,156.21,34600000.0
2008-09-23 01:27:00,156.21,156.21,156.165,156.17,379199996.0
2008-09-23 01:28:00,156.17,156.19,156.17,156.175,235299999.0
2008-09-23 01:29:00,156.175,156.28,156.17,156.2,273600002.0
2008-09-23 01:30:00,156.2,156.22,156.2,156.22,50000000.0
2008-09-23 01:31:00,156.225,156.245,156.21,156.235,119600000.0
2008-09-23 01:32:00,156.235,156.235,156.19,156.195,149600000.0
2008-09-23 01:33:00,156.195,156.23,156.195,156.225,74500000.0
2008-09-23 01:34:00,156.225,156.225,156.215,156.225,32900000.0
2008-09-23 01:35:00,156.24,156.24,156.23,156.23,29900000.0
2008-09-23 01:36:00,156.225,156.225,156.21,156.21,29900000.0
2008-09-23 01:37:00,156.21,156.22,156.205,156.22,35700000.0
2008-09-23 01:38:00,156.22,156.22,156.22,156.22,27000000.0
2008-09-23 01:39:00,156.22,156.22,156.18,156.195,56500000.0
2008-09-23 01:40:00,156.205,156.21,156.185,156.205,52500000.0
2008-09-23 01:41:00,156.205,156.265,156.2,156.26,107900000.0
2008-09-23 01:42:00,156.25,156.255,156.185,156.235,221800000.0
2008-09-23 01:43:00,156.235,156.235,156.22,156.225,973300002.0
2008-09-23 01:44:00,156.225,156.235,156.22,156.22,468900006.0
2008-09-23 01:45:00,156.22,156.22,156.19,156.2,1009200000.0
2008-09-23 01:46:00,156.2,156.2,156.15,156.16,924700027.0
2008-09-23 01:47:00,156.165,156.185,156.15,156.15,237200000.0
2008-09-23 01:48:00,156.145,156.145,156.07,156.07,285600000.0
2008-09-23 01:49:00,156.07,156.07,156.04,156.05,207000000.0
2008-09-23 01:50:00,156.05,156.055,156.045,156.055,99600000.0
2008-09-23 01:51:00,156.045,156.075,156.035,156.05,316400000.0
2008-09-23 01:52:00,156.05,156.06,156.045,156.055,185400000.0
2008-09-23 01:53:00,156.055,156.065,156.045,156.045,386200000.0
2008-09-23 01:54:00,156.045,156.085,156.045,156.06,298800000.0
2008-09-23 01:55:00,156.06,156.075,156.06,156.06,64500000.0
2008-09-23 01:56:00,156.06,156.135,156.045,156.1,260500000.0
2008-09-23 01:57:00,156.1,156.105,156.1,156.105,113400000.0
2008-09-23 01:58:00,156.105,156.105,156.095,156.1,163400000.0
2008-09-23 01:59:00,156.06,156.1,156.06,156.1,51800000.0
2008-09-23 02:00:00,156.09,156.16,156.09,156.16,110300000.0
2008-09-23 02:01:00,156.16,156.17,156.12,156.17,107500000.0
2008-09-23 02:02:00,156.17,156.185,156.15,156.15,172800000.0
2008-09-23 02:03:00,156.15,156.205,156.15,156.205,139600000.0
2008-09-23 02:04:00,156.205,156.225,156.19,156.195,167400000.0
2008-09-23 02:05:00,156.19,156.19,156.15,156.15,272500000.0
2008-09-23 02:06:00,156.15,156.165,156.065,156.105,204900000.0
2008-09-23 02:07:00,156.105,156.105,156.085,156.085,50200000.0
2008-09-23 02:08:00,156.085,156.09,156.0,156.01,306400000.0
2008-09-23 02:09:00,156.01,156.03,156.0,156.025,126900000.0
2008-09-23 02:10:00,156.03,156.06,156.025,156.04,92600000.0
2008-09-23 02:11:00,156.045,156.06,156.03,156.06,121000000.0
2008-09-23 02:12:00,156.07,156.105,156.06,156.095,192500000.0
2008-09-23 02:13:00,156.1,156.17,156.1,156.16,160600000.0
2008-09-23 02:14:00,156.155,156.2,156.09,156.115,333000000.0
2008-09-23 02:15:00,156.11,156.115,156.1,156.11,182200000.0
2008-09-23 02:16:00,156.11,156.145,156.11,156.14,220300000.0
2008-09-23 02:17:00,156.145,156.17,156.145,156.15,59200000.0
2008-09-23 02:18:00,156.15,156.16,156.14,156.15,123600000.0
2008-09-23 02:19:00,156.155,156.185,156.15,156.16,234500000.0
2008-09-23 02:20:00,156.165,156.17,156.16,156.16,74000000.0
2008-09-23 02:21:00,156.16,156.18,156.135,156.18,258000001.0
2008-09-23 02:22:00,156.18,156.22,156.175,156.22,102900000.0
2008-09-23 02:23:00,156.22,156.22,156.165,156.21,145700000.0
2008-09-23 02:24:00,156.22,156.22,156.16,156.16,129700000.0
2008-09-23 02:25:00,156.16,156.235,156.16,156.22,261200000.0
2008-09-23 02:26:00,156.225,156.25,156.195,156.22,345200000.0
2008-09-23 02:27:00,156.21,156.215,156.15,156.15,296400000.0
2008-09-23 02:28:00,156.15,156.155,156.11,156.15,328200000.0
2008-09-23 02:29:00,156.15,156.15,156.02,156.04,704100002.0
2008-09-23 02:30:00,156.035,156.055,156.035,156.045,274800000.0
2008-09-23 02:31:00,156.045,156.07,156.03,156.04,263400000.0
2008-09-23 02:32:00,156.05,156.12,156.05,156.105,147700000.0
2008-09-23 02:33:00,156.105,156.155,156.105,156.155,148500000.0
2008-09-23 02:34:00,156.145,156.145,156.14,156.145,18000000.0
2008-09-23 02:35:00,156.15,156.15,156.085,156.11,193000000.0
2008-09-23 02:36:00,156.11,156.14,156.11,156.12,124800000.0
2008-09-23 02:37:00,156.12,156.12,156.08,156.08,158300000.0
2008-09-23 02:38:00,156.08,156.095,156.04,156.065,211800000.0
2008-09-23 02:39:00,156.06,156.085,156.05,156.085,135200000.0
2008-09-23 02:40:00,156.09,156.105,156.05,156.05,391500000.0
2008-09-23 02:41:00,156.06,156.06,156.035,156.055,694000006.0
2008-09-23 02:42:00,156.05,156.055,156.035,156.04,808300009.0
2008-09-23 02:43:00,156.04,156.055,156.03,156.045,771000003.0
2008-09-23 02:44:00,156.045,156.085,156.045,156.08,206800000.0
2008-09-23 02:45:00,156.085,156.135,156.06,156.065,439000000.0
2008-09-23 02:46:00,156.06,156.065,156.06,156.06,86400000.0
2008-09-23 02:47:00,156.06,156.06,156.0,156.005,319600000.0
2008-09-23 02:48:00,156.01,156.105,156.0,156.1,374600000.0
2008-09-23 02:49:00,156.1,156.145,156.07,156.145,332900000.0
2008-09-23 02:50:00,156.145,156.175,156.13,156.16,507700000.0
2008-09-23 02:51:00,156.16,156.16,156.07,156.08,132400000.0
2008-09-23 02:52:00,156.08,156.08,156.055,156.06,190300000.0
2008-09-23 02:53:00,156.065,156.065,156.04,156.04,147200000.0
2008-09-23 02:54:00,156.04,156.04,155.965,155.97,197100000.0
2008-09-23 02:55:00,155.97,156.02,155.97,156.0,396900000.0
2008-09-23 02:56:00,156.01,156.015,156.005,156.015,84000000.0
2008-09-23 02:57:00,156.01,156.105,156.01,156.1,309800000.0
2008-09-23 02:58:00,156.1,156.145,156.095,156.135,294800000.0
2008-09-23 02:59:00,156.13,156.18,156.12,156.155,351300003.0
2008-09-23 03:00:00,156.17,156.185,156.04,156.07,453000000.0
2008-09-23 03:01:00,156.065,156.08,155.98,156.005,417700000.0
2008-09-23 03:02:00,156.0,156.015,155.99,156.01,249100000.0
2008-09-23 03:03:00,156.005,156.03,156.0,156.005,397400000.0
2008-09-23 03:04:00,156.005,156.005,155.955,155.965,344400000.0
2008-09-23 03:05:00,155.975,156.0,155.935,155.965,519300000.0
2008-09-23 03:06:00,155.97,155.985,155.945,155.985,184200000.0
2008-09-23 03:07:00,155.98,155.98,155.955,155.97,282000000.0
2008-09-23 03:08:00,155.965,155.995,155.93,155.95,343800000.0
2008-09-23 03:09:00,155.95,155.965,155.895,155.895,455600000.0
2008-09-23 03:10:00,155.895,155.9,155.89,155.895,162000000.0
2008-09-23 03:11:00,155.895,155.9,155.895,155.895,147000000.0
2008-09-23 03:12:00,155.895,155.905,155.89,155.89,184800000.0
2008-09-23 03:13:00,155.895,155.9,155.875,155.885,340800000.0
2008-09-23 03:14:00,155.875,155.885,155.845,155.86,217200001.0
2008-09-23 03:15:00,155.855,155.865,155.84,155.855,294000000.0
2008-09-23 03:16:00,155.85,155.9,155.85,155.88,390000000.0
2008-09-23 03:17:00,155.89,155.97,155.89,155.955,403200000.0
2008-09-23 03:18:00,155.97,155.97,155.935,155.94,256800000.0
2008-09-23 03:19:00,155.935,155.935,155.9,155.915,318000000.0
2008-09-23 03:20:00,155.91,155.965,155.91,155.91,368600001.0
2008-09-23 03:21:00,155.91,155.925,155.905,155.92,231600000.0
2008-09-23 03:22:00,155.915,155.92,155.85,155.85,350200000.0
2008-09-23 03:23:00,155.855,155.86,155.84,155.845,87000000.0
2008-09-23 03:24:00,155.845,155.855,155.82,155.825,336800000.0
2008-09-23 03:25:00,155.825,155.825,155.79,155.8,437800003.0
2008-09-23 03:26:00,155.795,155.795,155.73,155.74,424200000.0
2008-09-23 03:27:00,155.745,155.755,155.685,155.705,800400000.0
2008-09-23 03:28:00,155.705,155.705,155.68,155.685,303600000.0
2008-09-23 03:29:00,155.69,155.69,155.65,155.655,297600000.0
2008-09-23 03:30:00,155.65,155.67,155.615,155.655,467400000.0
2008-09-23 03:31:00,155.65,155.67,155.645,155.655,295200000.0
2008-09-23 03:32:00,155.655,155.66,155.635,155.645,310200000.0
2008-09-23 03:33:00,155.645,155.67,155.635,155.645,229800000.0
2008-09-23 03:34:00,155.645,155.69,155.645,155.69,478800000.0
2008-09-23 03:35:00,155.7,155.715,155.675,155.7,270400000.0
2008-09-23 03:36:00,155.715,155.75,155.695,155.745,343100000.0
2008-09-23 03:37:00,155.75,155.815,155.75,155.78,299100000.0
2008-09-23 03:38:00,155.78,155.795,155.755,155.76,114600000.0
2008-09-23 03:39:00,155.76,155.78,155.76,155.78,174600000.0
2008-09-23 03:40:00,155.78,155.78,155.765,155.77,181200000.0
2008-09-23 03:41:00,155.77,155.83,155.765,155.81,221800000.0
2008-09-23 03:42:00,155.81,155.81,155.745,155.745,167400000.0
2008-09-23 03:43:00,155.75,155.77,155.715,155.725,471800000.0
2008-09-23 03:44:00,155.725,155.785,155.71,155.71,158100000.0
2008-09-23 03:45:00,155.71,155.71,155.645,155.65,305400000.0
2008-09-23 03:46:00,155.65,155.655,155.605,155.615,169800000.0
2008-09-23 03:47:00,155.615,155.64,155.6,155.6,336600000.0
2008-09-23 03:48:00,155.6,155.6,155.565,155.565,394200000.0
2008-09-23 03:49:00,155.565,155.585,155.565,155.575,143800000.0
2008-09-23 03:50:00,155.575,155.595,155.565,155.585,452100000.0
2008-09-23 03:51:00,155.585,155.605,155.56,155.575,276100001.0
2008-09-23 03:52:00,155.58,155.595,155.57,155.585,623100000.0
2008-09-23 03:53:00,155.585,155.6,155.565,155.6,394100003.0
2008-09-23 03:54:00,155.6,155.645,155.585,155.63,382000000.0
2008-09-23 03:55:00,155.635,155.685,155.635,155.685,260400000.0
2008-09-23 03:56:00,155.675,155.685,155.655,155.67,218800000.0
2008-09-23 03:57:00,155.66,155.675,155.66,155.66,143700000.0
2008-09-23 03:58:00,155.655,155.715,155.645,155.715,536600000.0
2008-09-23 03:59:00,155.71,155.735,155.71,155.71,205000000.0
2008-09-23 04:00:00,155.71,155.72,155.7,155.7,252400000.0
2008-09-23 04:01:00,155.71,155.71,155.67,155.675,425400000.0
2008-09-23 04:02:00,155.675,155.68,155.55,155.575,632700000.0
2008-09-23 04:03:00,155.58,155.66,155.58,155.635,437700000.0
2008-09-23 04:04:00,155.64,155.705,155.615,155.695,391600000.0
2008-09-23 04:05:00,155.69,155.72,155.65,155.715,417000000.0
2008-09-23 04:06:00,155.71,155.72,155.69,155.69,421200000.0
2008-09-23 04:07:00,155.69,155.69,155.64,155.64,327000000.0
2008-09-23 04:08:00,155.64,155.645,155.615,155.64,192600001.0
2008-09-23 04:09:00,155.64,155.66,155.64,155.645,181800000.0
2008-09-23 04:10:00,155.645,155.665,155.635,155.665,274200000.0
2008-09-23 04:11:00,155.66,155.665,155.645,155.655,228000000.0
2008-09-23 04:12:00,155.665,155.665,155.645,155.655,276800000.0
2008-09-23 04:13:00,155.655,155.685,155.655,155.675,123000000.0
2008-09-23 04:14:00,155.675,155.715,155.665,155.715,389200000.0
2008-09-23 04:15:00,155.715,155.72,155.68,155.68,647600000.0
2008-09-23 04:16:00,155.68,155.69,155.655,155.665,246900000.0
2008-09-23 04:17:00,155.665,155.675,155.615,155.64,433500000.0
2008-09-23 04:18:00,155.645,155.65,155.63,155.64,400800000.0
2008-09-23 04:19:00,155.64,155.66,155.63,155.645,397800000.0
2008-09-23 04:20:00,155.66,155.665,155.64,155.64,390000000.0
2008-09-23 04:21:00,155.645,155.685,155.63,155.64,1020199982.0
2008-09-23 04:22:00,155.64,155.665,155.63,155.665,639999987.0
2008-09-23 04:23:00,155.665,155.71,155.665,155.685,528600000.0
2008-09-23 04:24:00,155.69,155.735,155.69,155.71,468400000.0
2008-09-23 04:25:00,155.71,155.715,155.685,155.685,209800000.0
2008-09-23 04:26:00,155.685,155.715,155.675,155.68,437200000.0
2008-09-23 04:27:00,155.68,155.695,155.67,155.68,173400002.0
2008-09-23 04:28:00,155.67,155.67,155.64,155.66,210000000.0
2008-09-23 04:29:00,155.665,155.69,155.655,155.68,165000000.0
2008-09-23 04:30:00,155.68,155.68,155.66,155.66,118800000.0
2008-09-23 04:31:00,155.66,155.66,155.6,155.605,202200000.0
2008-09-23 04:32:00,155.615,155.615,155.605,155.61,103800000.0
2008-09-23 04:33:00,155.605,155.635,155.605,155.635,206400000.0
2008-09-23 04:34:00,155.635,155.64,155.62,155.625,99600000.0
2008-09-23 04:35:00,155.63,155.635,155.625,155.625,78600000.0
2008-09-23 04:36:00,155.625,155.655,155.625,155.655,157200000.0
2008-09-23 04:37:00,155.65,155.65,155.61,155.62,307200001.0
2008-09-23 04:38:00,155.62,155.635,155.61,155.61,115800000.0
2008-09-23 04:39:00,155.61,155.625,155.605,155.605,231900000.0
2008-09-23 04:40:00,155.61,155.61,155.605,155.61,54600000.0
2008-09-23 04:41:00,155.61,155.61,155.6,155.605,31200000.0
2008-09-23 04:42:00,155.605,155.61,155.57,155.575,105600000.0
2008-09-23 04:43:00,155.575,155.58,155.545,155.555,279600004.0
2008-09-23 04:44:00,155.55,155.55,155.54,155.545,104400000.0
2008-09-23 04:45:00,155.54,155.55,155.53,155.535,193200000.0
2008-09-23 04:46:00,155.53,155.53,155.525,155.525,118200000.0
2008-09-23 04:47:00,155.53,155.53,155.525,155.53,96600000.0
2008-09-23 04:48:00,155.525,155.55,155.52,155.52,461400000.0
2008-09-23 04:49:00,155.525,155.55,155.515,155.54,202200000.0
2008-09-23 04:50:00,155.545,155.545,155.51,155.51,513000000.0
2008-09-23 04:51:00,155.51,155.53,155.49,155.515,395400000.0
2008-09-23 04:52:00,155.515,155.525,155.515,155.52,116400000.0
2008-09-23 04:53:00,155.52,155.52,155.505,155.505,226800000.0
2008-09-23 04:54:00,155.505,155.515,155.505,155.515,269400000.0
2008-09-23 04:55:00,155.515,155.52,155.51,155.515,167400000.0
2008-09-23 04:56:00,155.515,155.555,155.515,155.555,234900000.0
2008-09-23 04:57:00,155.555,155.56,155.545,155.545,126600000.0
2008-09-23 04:58:00,155.545,155.595,155.545,155.58,238200000.0
2008-09-23 04:59:00,155.575,155.58,155.545,155.55,277200000.0
2008-09-23 05:00:00,155.55,155.555,155.54,155.545,145800000.0
2008-09-23 05:01:00,155.545,155.545,155.525,155.525,147000000.0
2008-09-23 05:02:00,155.525,155.53,155.51,155.51,431399999.0
2008-09-23 05:03:00,155.51,155.53,155.51,155.53,186000000.0
2008-09-23 05:04:00,155.53,155.53,155.51,155.52,453600000.0
2008-09-23 05:05:00,155.52,155.53,155.5,155.5,406200000.0
2008-09-23 05:06:00,155.5,155.505,155.49,155.495,317200000.0
2008-09-23 05:07:00,155.495,155.5,155.475,155.475,220600000.0
2008-09-23 05:08:00,155.475,155.49,155.435,155.445,471500000.0
2008-09-23 05:09:00,155.45,155.47,155.45,155.45,515500001.0
2008-09-23 05:10:00,155.45,155.45,155.4,155.45,965699999.0
2008-09-23 05:11:00,155.45,155.47,155.44,155.445,324000000.0
2008-09-23 05:12:00,155.45,155.47,155.445,155.47,111400000.0
2008-09-23 05:13:00,155.465,155.5,155.465,155.5,166800000.0
2008-09-23 05:14:00,155.505,155.515,155.49,155.49,408400000.0
2008-09-23 05:15:00,155.49,155.5,155.49,155.5,138400000.0
2008-09-23 05:16:00,155.495,155.5,155.46,155.475,315600000.0
2008-09-23 05:17:00,155.475,155.495,155.475,155.48,141900000.0
2008-09-23 05:18:00,155.475,155.475,155.47,155.47,121200000.0
2008-09-23 05:19:00,155.47,155.47,155.44,155.445,360600000.0
2008-09-23 05:20:00,155.445,155.45,155.44,155.445,408800000.0
2008-09-23 05:21:00,155.455,155.475,155.435,155.435,427200001.0
2008-09-23 05:22:00,155.425,155.425,155.37,155.39,918199992.0
2008-09-23 05:23:00,155.385,155.44,155.385,155.435,335400000.0
2008-09-23 05:24:00,155.435,155.47,155.435,155.445,158800000.0
2008-09-23 05:25:00,155.435,155.47,155.435,155.47,414600000.0
2008-09-23 05:26:00,155.47,155.475,155.415,155.42,516500000.0
2008-09-23 05:27:00,155.415,155.425,155.41,155.41,104400000.0
2008-09-23 05:28:00,155.41,155.41,155.34,155.385,381800000.0
2008-09-23 05:29:00,155.38,155.4,155.36,155.365,488000000.0
2008-09-23 05:30:00,155.365,155.38,155.35,155.355,548400000.0
2008-09-23 05:31:00,155.355,155.395,155.35,155.395,525700000.0
2008-09-23 05:32:00,155.395,155.415,155.385,155.395,328200000.0
2008-09-23 05:33:00,155.395,155.43,155.38,155.38,306100000.0
2008-09-23 05:34:00,155.38,155.455,155.38,155.425,436900000.0
2008-09-23 05:35:00,155.425,155.465,155.415,155.415,394800000.0
2008-09-23 05:36:00,155.43,155.435,155.425,155.43,147600000.0
2008-09-23 05:37:00,155.42,155.45,155.42,155.45,212400000.0
2008-09-23 05:38:00,155.45,155.495,155.45,155.495,201000000.0
2008-09-23 05:39:00,155.49,155.505,155.48,155.505,95400000.0
2008-09-23 05:40:00,155.5,155.52,155.49,155.52,181200000.0
2008-09-23 05:41:00,155.52,155.545,155.485,155.545,312600000.0
2008-09-23 05:42:00,155.545,155.545,155.51,155.515,244800000.0
2008-09-23 05:43:00,155.515,155.52,155.505,155.51,332400000.0
2008-09-23 05:44:00,155.495,155.51,155.49,155.495,106199999.0
2008-09-23 05:45:00,155.495,155.505,155.495,155.505,66600000.0
2008-09-23 05:46:00,155.51,155.53,155.505,155.53,235200000.0
2008-09-23 05:47:00,155.53,155.54,155.485,155.495,119400000.0
2008-09-23 05:48:00,155.495,155.52,155.49,155.51,150000000.0
2008-09-23 05:49:00,155.505,155.525,155.475,155.515,195300000.0
2008-09-23 05:50:00,155.525,155.525,155.51,155.525,52200000.0
2008-09-23 05:51:00,155.525,155.55,155.52,155.545,185400000.0
2008-09-23 05:52:00,155.545,155.58,155.545,155.58,325200000.0
2008-09-23 05:53:00,155.575,155.59,155.55,155.555,302400000.0
2008-09-23 05:54:00,155.56,155.575,155.525,155.55,410400000.0
2008-09-23 05:55:00,155.555,155.56,155.515,155.54,180000000.0
2008-09-23 05:56:00,155.515,155.55,155.515,155.525,108000000.0
2008-09-23 05:57:00,155.53,155.555,155.5,155.525,438500000.0
2008-09-23 05:58:00,155.525,155.545,155.525,155.545,274800000.0
2008-09-23 05:59:00,155.545,155.56,155.535,155.555,208800000.0
2008-09-23 06:00:00,155.555,155.63,155.535,155.59,436200000.0
2008-09-23 06:01:00,155.59,155.635,155.57,155.635,400200000.0
2008-09-23 06:02:00,155.635,155.65,155.625,155.645,160200000.0
2008-09-23 06:03:00,155.645,155.645,155.585,155.585,111000000.0
2008-09-23 06:04:00,155.58,155.59,155.575,155.585,145200000.0
2008-09-23 06:05:00,155.58,155.61,155.58,155.61,195000000.0
2008-09-23 06:06:00,155.605,155.605,155.585,155.585,182400000.0
2008-09-23 06:07:00,155.59,155.61,155.59,155.605,288600000.0
2008-09-23 06:08:00,155.605,155.61,155.585,155.59,133200000.0
2008-09-23 06:09:00,155.585,155.585,155.58,155.58,24000000.0
2008-09-23 06:10:00,155.58,155.595,155.575,155.595,137400000.0
2008-09-23 06:11:00,155.59,155.59,155.55,155.555,300200002.0
2008-09-23 06:12:00,155.555,155.555,155.525,155.55,223800003.0
2008-09-23 06:13:00,155.555,155.59,155.555,155.575,150000000.0
2008-09-23 06:14:00,155.575,155.68,155.575,155.68,375900000.0
2008-09-23 06:15:00,155.675,155.675,155.64,155.64,171000000.0
2008-09-23 06:16:00,155.64,155.67,155.635,155.64,202800000.0
2008-09-23 06:17:00,155.64,155.645,155.595,155.615,237000001.0
2008-09-23 06:18:00,155.61,155.61,155.525,155.55,145200000.0
2008-09-23 06:19:00,155.55,155.585,155.53,155.53,292900000.0
2008-09-23 06:20:00,155.53,155.595,155.525,155.57,397800000.0
2008-09-23 06:21:00,155.575,155.635,155.575,155.58,346200000.0
2008-09-23 06:22:00,155.575,155.595,155.565,155.595,153600000.0
2008-09-23 06:23:00,155.59,155.6,155.58,155.58,147700000.0
2008-09-23 06:24:00,155.585,155.615,155.58,155.605,415200000.0
2008-09-23 06:25:00,155.615,155.675,155.615,155.675,289800000.0
2008-09-23 06:26:00,155.675,155.68,155.665,155.68,102000000.0
2008-09-23 06:27:00,155.675,155.685,155.66,155.675,221400000.0
2008-09-23 06:28:00,155.68,155.705,155.675,155.685,142800000.0
2008-09-23 06:29:00,155.695,155.74,155.69,155.72,387000000.0
2008-09-23 06:30:00,155.72,155.765,155.705,155.735,376800000.0
2008-09-23 06:31:00,155.735,155.735,155.685,155.705,348300000.0
2008-09-23 06:32:00,155.7,155.715,155.7,155.705,277800000.0
2008-09-23 06:33:00,155.705,155.73,155.705,155.72,202800000.0
2008-09-23 06:34:00,155.72,155.735,155.715,155.735,310800000.0
2008-09-23 06:35:00,155.75,155.77,155.735,155.76,175800000.0
2008-09-23 06:36:00,155.76,155.76,155.725,155.735,205800000.0
2008-09-23 06:37:00,155.735,155.735,155.715,155.72,168000000.0
2008-09-23 06:38:00,155.725,155.735,155.72,155.725,93000000.0
2008-09-23 06:39:00,155.725,155.73,155.66,155.665,334200000.0
2008-09-23 06:40:00,155.66,155.695,155.66,155.685,126000000.0
2008-09-23 06:41:00,155.695,155.745,155.685,155.74,360000000.0
2008-09-23 06:42:00,155.74,155.75,155.715,155.735,319100001.0
2008-09-23 06:43:00,155.735,155.74,155.715,155.72,256600000.0
2008-09-23 06:44:00,155.72,155.745,155.72,155.73,205600000.0
2008-09-23 06:45:00,155.745,155.745,155.725,155.725,57000000.0
2008-09-23 06:46:00,155.72,155.8,155.72,155.78,340400000.0
2008-09-23 06:47:00,155.78,155.825,155.765,155.785,481800000.0
2008-09-23 06:48:00,155.79,155.845,155.78,155.81,550599999.0
2008-09-23 06:49:00,155.81,155.835,155.805,155.835,505200000.0
2008-09-23 06:50:00,155.845,155.905,155.81,155.89,525200000.0
2008-09-23 06:51:00,155.9,155.98,155.9,155.945,758100000.0
2008-09-23 06:52:00,155.95,156.055,155.93,156.045,415800000.0
2008-09-23 06:53:00,156.045,156.065,156.035,156.055,180000000.0
2008-09-23 06:54:00,156.055,156.07,156.05,156.05,526400000.0
2008-09-23 06:55:00,156.05,156.055,155.985,156.02,565500000.0
2008-09-23 06:56:00,156.02,156.02,155.99,155.995,182400000.0
2008-09-23 06:57:00,155.995,155.995,155.935,155.97,424200000.0
2008-09-23 06:58:00,155.97,155.975,155.95,155.955,402000000.0
2008-09-23 06:59:00,155.955,155.955,155.855,155.865,400000000.0
2008-09-23 07:00:00,155.86,155.875,155.82,155.82,530900000.0
2008-09-23 07:01:00,155.82,155.835,155.78,155.78,527400000.0
2008-09-23 07:02:00,155.78,155.785,155.705,155.705,1408000006.0
2008-09-23 07:03:00,155.705,155.71,155.695,155.705,255300000.0
2008-09-23 07:04:00,155.705,155.705,155.65,155.65,725200000.0
2008-09-23 07:05:00,155.65,155.65,155.525,155.55,1062000001.0
2008-09-23 07:06:00,155.555,155.575,155.525,155.535,1063900001.0
2008-09-23 07:07:00,155.545,155.59,155.54,155.58,683500000.0
2008-09-23 07:08:00,155.58,155.675,155.58,155.66,445400000.0
2008-09-23 07:09:00,155.66,155.705,155.65,155.705,408600000.0
2008-09-23 07:10:00,155.705,155.705,155.675,155.705,351400000.0
2008-09-23 07:11:00,155.7,155.71,155.695,155.695,195300000.0
2008-09-23 07:12:00,155.695,155.7,155.68,155.685,245100000.0
2008-09-23 07:13:00,155.685,155.685,155.65,155.65,269200001.0
2008-09-23 07:14:00,155.65,155.675,155.65,155.665,190800001.0
2008-09-23 07:15:00,155.665,155.665,155.65,155.65,178900001.0
2008-09-23 07:16:00,155.655,155.66,155.58,155.58,855100003.0
2008-09-23 07:17:00,155.58,155.585,155.555,155.58,649200000.0
2008-09-23 07:18:00,155.59,155.595,155.59,155.59,84000000.0
2008-09-23 07:19:00,155.59,155.715,155.59,155.675,526500001.0
2008-09-23 07:20:00,155.675,155.685,155.655,155.68,435000000.0
2008-09-23 07:21:00,155.68,155.72,155.68,155.72,512300000.0
2008-09-23 07:22:00,155.72,155.75,155.695,155.725,515100001.0
2008-09-23 07:23:00,155.715,155.745,155.705,155.72,214200000.0
2008-09-23 07:24:00,155.725,155.73,155.715,155.72,335200000.0
2008-09-23 07:25:00,155.715,155.715,155.71,155.715,69300000.0
2008-09-23 07:26:00,155.715,155.735,155.715,155.715,313300000.0
2008-09-23 07:27:00,155.715,155.77,155.715,155.765,469800001.0
2008-09-23 07:28:00,155.765,155.77,155.755,155.755,115300000.0
2008-09-23 07:29:00,155.755,155.805,155.755,155.805,304500000.0
2008-09-23 07:30:00,155.8,155.815,155.76,155.8,604800001.0
2008-09-23 07:31:00,155.8,155.805,155.78,155.795,299999999.0
2008-09-23 07:32:00,155.78,155.84,155.775,155.795,393000001.0
2008-09-23 07:33:00,155.805,155.805,155.75,155.78,310200000.0
2008-09-23 07:34:00,155.78,155.805,155.76,155.805,354900000.0
2008-09-23 07:35:00,155.805,155.815,155.77,155.81,561100000.0
2008-09-23 07:36:00,155.805,155.885,155.795,155.875,565200001.0
2008-09-23 07:37:00,155.88,155.88,155.83,155.865,363300000.0
2008-09-23 07:38:00,155.87,155.92,155.84,155.92,684300002.0
2008-09-23 07:39:00,155.92,155.93,155.905,155.905,398400000.0
2008-09-23 07:40:00,155.905,155.905,155.885,155.89,859500002.0
2008-09-23 07:41:00,155.89,155.935,155.89,155.93,431100001.0
2008-09-23 07:42:00,155.92,155.925,155.84,155.87,890500000.0
2008-09-23 07:43:00,155.87,155.93,155.87,155.925,755600001.0
2008-09-23 07:44:00,155.925,155.965,155.925,155.96,630900000.0
2008-09-23 07:45:00,155.96,155.985,155.95,155.97,626800005.0
2008-09-23 07:46:00,155.97,155.975,155.94,155.945,729700001.0
2008-09-23 07:47:00,155.945,155.96,155.94,155.94,554700008.0
2008-09-23 07:48:00,155.94,155.945,155.92,155.92,690899999.0
2008-09-23 07:49:00,155.92,155.965,155.92,155.95,721800001.0
2008-09-23 07:50:00,155.95,155.955,155.9,155.9,819700000.0
2008-09-23 07:51:00,155.9,155.9,155.85,155.86,580200000.0
2008-09-23 07:52:00,155.86,155.86,155.8,155.825,460500000.0
2008-09-23 07:53:00,155.825,155.845,155.81,155.84,515600000.0
2008-09-23 07:54:00,155.84,155.925,155.84,155.865,917300000.0
2008-09-23 07:55:00,155.865,155.91,155.865,155.91,391000000.0
2008-09-23 07:56:00,155.91,155.925,155.88,155.915,708600001.0
2008-09-23 07:57:00,155.92,155.945,155.9,155.935,608400001.0
2008-09-23 07:58:00,155.93,155.955,155.85,155.86,836099999.0
2008-09-23 07:59:00,155.865,155.9,155.84,155.86,750100000.0
2008-09-23 08:00:00,155.86,155.88,155.835,155.86,930000000.0
2008-09-23 08:01:00,155.86,155.865,155.78,155.78,419700000.0
2008-09-23 08:02:00,155.78,155.785,155.755,155.755,561900000.0
2008-09-23 08:03:00,155.755,155.755,155.71,155.74,778900000.0
2008-09-23 08:04:00,155.73,155.745,155.7,155.705,669900000.0
2008-09-23 08:05:00,155.705,155.765,155.705,155.755,566300000.0
2008-09-23 08:06:00,155.755,155.77,155.725,155.76,575800000.0
2008-09-23 08:07:00,155.76,155.77,155.73,155.75,724200000.0
2008-09-23 08:08:00,155.745,155.775,155.715,155.715,750599999.0
2008-09-23 08:09:00,155.715,155.73,155.705,155.705,486600000.0
2008-09-23 08:10:00,155.705,155.715,155.69,155.69,252600000.0
2008-09-23 08:11:00,155.695,155.71,155.685,155.7,464200000.0
2008-09-23 08:12:00,155.7,155.73,155.695,155.705,764400000.0
2008-09-23 08:13:00,155.71,155.745,155.705,155.73,637500000.0
2008-09-23 08:14:00,155.735,155.84,155.73,155.84,497160000.0
2008-09-23 08:15:00,155.84,155.85,155.755,155.835,684600000.0
2008-09-23 08:16:00,155.835,155.88,155.83,155.865,630500000.0
2008-09-23 08:17:00,155.865,155.89,155.855,155.875,368300000.0
2008-09-23 08:18:00,155.875,155.885,155.815,155.88,624100000.0
2008-09-23 08:19:00,155.88,155.97,155.835,155.97,862600000.0
2008-09-23 08:20:00,155.965,156.085,155.96,156.065,903699999.0
2008-09-23 08:21:00,156.06,156.165,156.06,156.15,820400000.0
2008-09-23 08:22:00,156.155,156.155,156.065,156.09,849400001.0
2008-09-23 08:23:00,156.09,156.09,155.985,155.995,869500000.0
2008-09-23 08:24:00,155.995,156.03,155.965,155.975,433300000.0
2008-09-23 08:25:00,155.975,155.99,155.835,155.87,924500000.0
2008-09-23 08:26:00,155.87,155.945,155.865,155.925,757500000.0
2008-09-23 08:27:00,155.925,156.005,155.925,156.0,862200000.0
2008-09-23 08:28:00,155.97,155.98,155.855,155.87,768900000.0
2008-09-23 08:29:00,155.87,155.95,155.815,155.825,865700000.0
2008-09-23 08:30:00,155.825,155.88,155.82,155.84,679300000.0
2008-09-23 08:31:00,155.845,155.865,155.75,155.765,415000000.0
2008-09-23 08:32:00,155.765,155.78,155.7,155.725,542199998.0
2008-09-23 08:33:00,155.725,155.74,155.695,155.74,617600000.0
2008-09-23 08:34:00,155.73,155.75,155.73,155.74,496244000.0
2008-09-23 08:35:00,155.745,155.755,155.73,155.75,299192000.0
2008-09-23 08:36:00,155.745,155.76,155.73,155.73,449350000.0
2008-09-23 08:37:00,155.73,155.745,155.705,155.74,139100000.0
2008-09-23 08:38:00,155.74,155.775,155.735,155.77,349400000.0
2008-09-23 08:39:00,155.77,155.77,155.745,155.755,550000000.0
2008-09-23 08:40:00,155.755,155.79,155.755,155.785,663500000.0
2008-09-23 08:41:00,155.785,155.875,155.785,155.815,831900000.0
2008-09-23 08:42:00,155.815,155.835,155.79,155.815,788400000.0
2008-09-23 08:43:00,155.825,155.855,155.805,155.825,979800000.0
2008-09-23 08:44:00,155.825,155.83,155.76,155.775,882000000.0
2008-09-23 08:45:00,155.77,155.805,155.76,155.79,960800000.0
2008-09-23 08:46:00,155.795,155.795,155.735,155.74,886400000.0
2008-09-23 08:47:00,155.74,155.755,155.68,155.68,1070524001.0
2008-09-23 08:48:00,155.695,155.7,155.62,155.685,963550001.0
2008-09-23 08:49:00,155.685,155.795,155.65,155.785,1498600004.0
2008-09-23 08:50:00,155.775,155.775,155.72,155.76,997100001.0
2008-09-23 08:51:00,155.765,155.85,155.765,155.81,1335200023.0
2008-09-23 08:52:00,155.81,155.81,155.71,155.72,1451699999.0
2008-09-23 08:53:00,155.72,155.735,155.595,155.62,1374099987.0
2008-09-23 08:54:00,155.62,155.63,155.48,155.485,786299998.0
2008-09-23 08:55:00,155.485,155.485,155.43,155.47,619500000.0
2008-09-23 08:56:00,155.47,155.545,155.44,155.515,993100000.0
2008-09-23 08:57:00,155.52,155.6,155.515,155.6,1087600000.0
2008-09-23 08:58:00,155.6,155.65,155.59,155.61,821900000.0
2008-09-23 08:59:00,155.615,155.635,155.59,155.63,885499999.0
2008-09-23 09:00:00,155.635,155.755,155.635,155.72,956000000.0
2008-09-23 09:01:00,155.71,155.725,155.68,155.685,939700000.0
2008-09-23 09:02:00,155.685,155.69,155.5,155.5,976600000.0
2008-09-23 09:03:00,155.49,155.49,155.44,155.47,910400000.0
2008-09-23 09:04:00,155.47,155.53,155.46,155.505,888100000.0
2008-09-23 09:05:00,155.505,155.515,155.455,155.47,738050000.0
2008-09-23 09:06:00,155.47,155.53,155.46,155.49,931300000.0
2008-09-23 09:07:00,155.49,155.525,155.45,155.49,687099999.0
2008-09-23 09:08:00,155.49,155.52,155.485,155.49,1077000000.0
2008-09-23 09:09:00,155.485,155.56,155.485,155.56,936800000.0
2008-09-23 09:10:00,155.55,155.765,155.54,155.76,1252400000.0
2008-09-23 09:11:00,155.755,155.835,155.74,155.8,1097700000.0
2008-09-23 09:12:00,155.8,155.82,155.765,155.765,1217900000.0
2008-09-23 09:13:00,155.76,155.76,155.655,155.66,1000500000.0
2008-09-23 09:14:00,155.66,155.69,155.6,155.645,1166000000.0
2008-09-23 09:15:00,155.64,155.675,155.62,155.665,871300000.0
2008-09-23 09:16:00,155.675,155.705,155.65,155.685,1087700000.0
2008-09-23 09:17:00,155.7,155.7,155.605,155.605,865700001.0
2008-09-23 09:18:00,155.605,155.615,155.57,155.605,769700000.0
2008-09-23 09:19:00,155.605,155.63,155.55,155.555,904000002.0
2008-09-23 09:20:00,155.555,155.565,155.49,155.52,633300000.0
2008-09-23 09:21:00,155.53,155.57,155.51,155.555,428800000.0
2008-09-23 09:22:00,155.555,155.665,155.52,155.65,1197600000.0
2008-09-23 09:23:00,155.655,155.67,155.59,155.66,962900000.0
2008-09-23 09:24:00,155.66,155.685,155.635,155.675,1110100000.0
2008-09-23 09:25:00,155.675,155.76,155.65,155.75,596500000.0
2008-09-23 09:26:00,155.75,155.77,155.695,155.765,485400000.0
2008-09-23 09:27:00,155.765,155.845,155.695,155.715,569400000.0
2008-09-23 09:28:00,155.72,155.76,155.695,155.715,793800000.0
2008-09-23 09:29:00,155.72,155.76,155.695,155.73,725500000.0
2008-09-23 09:30:00,155.73,155.73,155.62,155.635,365000000.0
2008-09-23 09:31:00,155.635,155.645,155.62,155.62,547500000.0
2008-09-23 09:32:00,155.62,155.66,155.585,155.625,967660000.0
2008-09-23 09:33:00,155.63,155.64,155.575,155.575,811200000.0
2008-09-23 09:34:00,155.575,155.595,155.54,155.575,607299998.0
2008-09-23 09:35:00,155.575,155.605,155.52,155.52,790040000.0
2008-09-23 09:36:00,155.525,155.535,155.46,155.505,693700000.0
2008-09-23 09:37:00,155.515,155.555,155.485,155.51,642599999.0
2008-09-23 09:38:00,155.515,155.58,155.515,155.54,658899999.0
2008-09-23 09:39:00,155.54,155.635,155.51,155.635,524099999.0
2008-09-23 09:40:00,155.635,155.64,155.595,155.625,651599999.0
2008-09-23 09:41:00,155.625,155.68,155.61,155.625,1208499997.0
2008-09-23 09:42:00,155.625,155.63,155.57,155.58,735300000.0
2008-09-23 09:43:00,155.585,155.61,155.58,155.6,1120299996.0
2008-09-23 09:44:00,155.61,155.65,155.6,155.61,850700001.0
2008-09-23 09:45:00,155.615,155.65,155.6,155.62,1053499999.0
2008-09-23 09:46:00,155.62,155.62,155.57,155.58,1174999999.0
2008-09-23 09:47:00,155.58,155.64,155.56,155.63,1189299997.0
2008-09-23 09:48:00,155.63,155.695,155.63,155.665,1296399996.0
2008-09-23 09:49:00,155.67,155.72,155.635,155.7,1093899998.0
2008-09-23 09:50:00,155.7,155.82,155.695,155.81,1099200000.0
2008-09-23 09:51:00,155.81,155.82,155.795,155.8,657300000.0
2008-09-23 09:52:00,155.815,155.815,155.775,155.78,987299996.0
2008-09-23 09:53:00,155.78,155.835,155.78,155.83,946399995.0
2008-09-23 09:54:00,155.835,155.885,155.83,155.865,1117799997.0
2008-09-23 09:55:00,155.865,155.885,155.84,155.855,819199999.0
2008-09-23 09:56:00,155.855,155.89,155.845,155.875,809299999.0
2008-09-23 09:57:00,155.875,155.91,155.855,155.86,933400000.0
2008-09-23 09:58:00,155.86,155.86,155.8,155.8,1349699989.0
2008-09-23 09:59:00,155.8,155.815,155.76,155.785,989399996.0
2008-09-23 10:00:00,155.78,155.8,155.73,155.735,463199999.0
2008-09-23 10:01:00,155.735,155.735,155.67,155.695,913200000.0
2008-09-23 10:02:00,155.69,155.71,155.685,155.7,1115199997.0
2008-09-23 10:03:00,155.7,155.71,155.66,155.675,1032199999.0
2008-09-23 10:04:00,155.68,155.695,155.61,155.61,1359099998.0
2008-09-23 10:05:00,155.615,155.63,155.59,155.605,997600000.0
2008-09-23 10:06:00,155.605,155.615,155.485,155.53,1300899999.0
2008-09-23 10:07:00,155.525,155.785,155.515,155.78,1159320000.0
2008-09-23 10:08:00,155.775,155.805,155.72,155.805,1166399999.0
2008-09-23 10:09:00,155.805,156.06,155.78,155.955,1173140003.0
2008-09-23 10:10:00,155.96,155.96,155.72,155.72,1482800001.0
2008-09-23 10:11:00,155.72,155.775,155.68,155.75,1340600000.0
2008-09-23 10:12:00,155.75,155.775,155.68,155.7,1151700000.0
2008-09-23 10:13:00,155.7,155.71,155.68,155.695,863000000.0
2008-09-23 10:14:00,155.695,155.71,155.525,155.54,1310900000.0
2008-09-23 10:15:00,155.535,155.675,155.535,155.655,1347900000.0
2008-09-23 10:16:00,155.66,155.68,155.58,155.615,1601100011.0
2008-09-23 10:17:00,155.62,155.64,155.59,155.605,914400002.0
2008-09-23 10:18:00,155.605,155.605,155.57,155.59,826700000.0
2008-09-23 10:19:00,155.585,155.655,155.565,155.57,455900000.0
2008-09-23 10:20:00,155.57,155.615,155.515,155.61,936200000.0
2008-09-23 10:21:00,155.6,155.62,155.51,155.55,1092700000.0
2008-09-23 10:22:00,155.55,155.58,155.515,155.52,854900000.0
2008-09-23 10:23:00,155.52,155.61,155.51,155.57,718499999.0
2008-09-23 10:24:00,155.57,155.575,155.535,155.56,380700000.0
2008-09-23 10:25:00,155.56,155.595,155.56,155.595,252100000.0
2008-09-23 10:26:00,155.595,155.66,155.58,155.66,622700000.0
2008-09-23 10:27:00,155.65,155.65,155.62,155.625,614300000.0
2008-09-23 10:28:00,155.625,155.635,155.575,155.58,887500000.0
2008-09-23 10:29:00,155.58,155.61,155.56,155.6,356700000.0
2008-09-23 10:30:00,155.6,155.66,155.6,155.66,245700000.0
2008-09-23 10:31:00,155.65,155.665,155.645,155.655,181900000.0
2008-09-23 10:32:00,155.655,155.655,155.59,155.6,530700000.0
2008-09-23 10:33:00,155.6,155.61,155.575,155.58,1042099999.0
2008-09-23 10:34:00,155.58,155.61,155.56,155.58,357100000.0
2008-09-23 10:35:00,155.57,155.605,155.55,155.57,231100000.0
2008-09-23 10:36:00,155.57,155.6,155.56,155.595,802700000.0
2008-09-23 10:37:00,155.595,155.62,155.565,155.57,732700000.0
2008-09-23 10:38:00,155.57,155.585,155.54,155.56,558500000.0
2008-09-23 10:39:00,155.56,155.565,155.515,155.515,212600000.0
2008-09-23 10:40:00,155.52,155.525,155.46,155.46,555400000.0
2008-09-23 10:41:00,155.46,155.46,155.415,155.425,426100000.0
2008-09-23 10:42:00,155.425,155.59,155.425,155.575,1007900000.0
2008-09-23 10:43:00,155.575,155.61,155.565,155.595,842600000.0
2008-09-23 10:44:00,155.595,155.615,155.535,155.56,968500000.0
2008-09-23 10:45:00,155.56,155.59,155.53,155.535,505900000.0
2008-09-23 10:46:00,155.53,155.595,155.52,155.58,526200000.0
2008-09-23 10:47:00,155.58,155.61,155.56,155.61,1006100000.0
2008-09-23 10:48:00,155.61,155.675,155.585,155.665,676800000.0
2008-09-23 10:49:00,155.665,155.665,155.615,155.62,945800000.0
2008-09-23 10:50:00,155.625,155.645,155.605,155.605,915500000.0
2008-09-23 10:51:00,155.605,155.61,155.57,155.575,1042700000.0
2008-09-23 10:52:00,155.575,155.61,155.57,155.605,626800000.0
2008-09-23 10:53:00,155.595,155.61,155.545,155.585,811300000.0
2008-09-23 10:54:00,155.585,155.61,155.58,155.59,650600000.0
2008-09-23 10:55:00,155.59,155.62,155.59,155.615,595799999.0
2008-09-23 10:56:00,155.615,155.615,155.58,155.595,536700000.0
2008-09-23 10:57:00,155.595,155.595,155.53,155.53,659100000.0
2008-09-23 10:58:00,155.53,155.53,155.455,155.49,629300000.0
2008-09-23 10:59:00,155.49,155.52,155.41,155.42,1057600000.0
2008-09-23 11:00:00,155.425,155.505,155.425,155.45,1375500001.0
2008-09-23 11:01:00,155.445,155.545,155.445,155.535,907200000.0
2008-09-23 11:02:00,155.535,155.57,155.5,155.55,812499999.0
2008-09-23 11:03:00,155.55,155.58,155.48,155.495,1300900003.0
2008-09-23 11:04:00,155.495,155.535,155.44,155.535,699500000.0
2008-09-23 11:05:00,155.535,155.605,155.53,155.585,1111100000.0
2008-09-23 11:06:00,155.585,155.585,155.55,155.565,1241499999.0
2008-09-23 11:07:00,155.565,155.585,155.53,155.535,1258500000.0
2008-09-23 11:08:00,155.535,155.56,155.525,155.525,1126400000.0
2008-09-23 11:09:00,155.525,155.57,155.495,155.555,917100000.0
2008-09-23 11:10:00,155.555,155.56,155.5,155.505,949000000.0
2008-09-23 11:11:00,155.505,155.525,155.5,155.515,794800000.0
2008-09-23 11:12:00,155.52,155.535,155.415,155.415,1096400001.0
2008-09-23 11:13:00,155.415,155.435,155.36,155.375,1155600001.0
2008-09-23 11:14:00,155.375,155.41,155.37,155.37,1166900005.0
2008-09-23 11:15:00,155.37,155.38,155.33,155.345,1433399994.0
2008-09-23 11:16:00,155.345,155.38,155.335,155.36,809600000.0
2008-09-23 11:17:00,155.365,155.43,155.255,155.265,1150000001.0
2008-09-23 11:18:00,155.26,155.45,155.26,155.33,1039599999.0
2008-09-23 11:19:00,155.33,155.42,155.29,155.29,1014100000.0
2008-09-23 11:20:00,155.285,155.35,155.205,155.31,962549997.0
2008-09-23 11:21:00,155.31,155.33,155.28,155.33,590700000.0
2008-09-23 11:22:00,155.33,155.355,155.31,155.355,912600000.0
2008-09-23 11:23:00,155.355,155.425,155.35,155.4,604900000.0
2008-09-23 11:24:00,155.4,155.415,155.385,155.4,526000000.0
2008-09-23 11:25:00,155.4,155.475,155.4,155.45,1160200000.0
2008-09-23 11:26:00,155.45,155.48,155.435,155.48,1134600001.0
2008-09-23 11:27:00,155.48,155.505,155.465,155.49,738300000.0
2008-09-23 11:28:00,155.495,155.495,155.35,155.35,808100000.0
2008-09-23 11:29:00,155.36,155.36,155.32,155.325,1020500000.0
2008-09-23 11:30:00,155.33,155.335,155.3,155.3,685100001.0
2008-09-23 11:31:00,155.3,155.36,155.3,155.33,1005000002.0
2008-09-23 11:32:00,155.33,155.34,155.31,155.325,670500002.0
2008-09-23 11:33:00,155.33,155.345,155.315,155.33,1117200000.0
2008-09-23 11:34:00,155.33,155.41,155.33,155.4,1243800003.0
2008-09-23 11:35:00,155.395,155.405,155.345,155.405,1390800004.0
2008-09-23 11:36:00,155.4,155.415,155.39,155.41,1111200000.0
2008-09-23 11:37:00,155.41,155.485,155.41,155.48,508500000.0
2008-09-23 11:38:00,155.48,155.48,155.445,155.445,365600000.0
2008-09-23 11:39:00,155.44,155.46,155.385,155.405,936000007.0
2008-09-23 11:40:00,155.405,155.47,155.4,155.455,745200000.0
2008-09-23 11:41:00,155.46,155.53,155.455,155.52,766999999.0
2008-09-23 11:42:00,155.52,155.56,155.505,155.53,958000000.0
2008-09-23 11:43:00,155.53,155.615,155.525,155.6,758799999.0
2008-09-23 11:44:00,155.61,155.61,155.585,155.585,846199999.0
2008-09-23 11:45:00,155.585,155.635,155.575,155.62,877600000.0
2008-09-23 11:46:00,155.625,155.635,155.565,155.58,641999999.0
2008-09-23 11:47:00,155.58,155.655,155.57,155.575,708100000.0
2008-09-23 11:48:00,155.575,155.595,155.555,155.555,590000000.0
2008-09-23 11:49:00,155.565,155.575,155.525,155.53,682500000.0
2008-09-23 11:50:00,155.535,155.55,155.49,155.535,912499999.0
2008-09-23 11:51:00,155.525,155.58,155.51,155.56,948300001.0
2008-09-23 11:52:00,155.56,155.575,155.545,155.575,737500001.0
2008-09-23 11:53:00,155.57,155.655,155.55,155.655,973200001.0
2008-09-23 11:54:00,155.655,155.73,155.645,155.705,588300000.0
2008-09-23 11:55:00,155.705,155.765,155.675,155.675,883100000.0
2008-09-23 11:56:00,155.67,155.73,155.66,155.7,1037500000.0
2008-09-23 11:57:00,155.7,155.735,155.69,155.725,738900000.0
2008-09-23 11:58:00,155.73,155.78,155.73,155.765,818100000.0
2008-09-23 11:59:00,155.765,155.79,155.755,155.77,816100000.0
2008-09-23 12:00:00,155.77,155.775,155.73,155.74,912700000.0
2008-09-23 12:01:00,155.74,155.82,155.74,155.79,1157099998.0
2008-09-23 12:02:00,155.79,155.815,155.765,155.77,1266800000.0
2008-09-23 12:03:00,155.77,155.805,155.745,155.795,1072500000.0
2008-09-23 12:04:00,155.795,155.795,155.615,155.635,1070700000.0
2008-09-23 12:05:00,155.635,155.69,155.6,155.69,775900000.0
2008-09-23 12:06:00,155.685,155.725,155.65,155.71,1033500000.0
2008-09-23 12:07:00,155.72,155.75,155.69,155.69,931700000.0
2008-09-23 12:08:00,155.69,155.8,155.69,155.755,733999999.0
2008-09-23 12:09:00,155.755,155.815,155.74,155.815,1242900002.0
2008-09-23 12:10:00,155.815,155.9,155.815,155.855,1071500000.0
2008-09-23 12:11:00,155.86,155.875,155.82,155.865,718700000.0
2008-09-23 12:12:00,155.86,155.86,155.775,155.775,1081300000.0
2008-09-23 12:13:00,155.78,155.8,155.755,155.795,752300000.0
2008-09-23 12:14:00,155.795,155.825,155.76,155.815,695800000.0
2008-09-23 12:15:00,155.815,155.82,155.77,155.785,256800000.0
2008-09-23 12:16:00,155.785,155.79,155.77,155.78,731000000.0
2008-09-23 12:17:00,155.785,155.815,155.785,155.805,646800000.0
2008-09-23 12:18:00,155.8,155.815,155.795,155.805,260100000.0
2008-09-23 12:19:00,155.805,155.83,155.775,155.81,635199999.0
2008-09-23 12:20:00,155.81,155.87,155.81,155.825,803100000.0
2008-09-23 12:21:00,155.825,155.865,155.82,155.86,468500000.0
2008-09-23 12:22:00,155.87,155.9,155.87,155.895,852300000.0
2008-09-23 12:23:00,155.895,155.97,155.895,155.965,1247499999.0
2008-09-23 12:24:00,155.965,156.015,155.95,156.01,1585500001.0
2008-09-23 12:25:00,156.005,156.09,155.975,156.09,1258600001.0
2008-09-23 12:26:00,156.085,156.105,156.01,156.02,769700001.0
2008-09-23 12:27:00,156.02,156.02,156.0,156.01,1178399999.0
2008-09-23 12:28:00,156.01,156.025,156.005,156.02,600000000.0
2008-09-23 12:29:00,156.02,156.02,155.935,155.935,690800000.0
2008-09-23 12:30:00,155.935,155.94,155.835,155.89,988300000.0
2008-09-23 12:31:00,155.9,155.92,155.81,155.82,1071300001.0
2008-09-23 12:32:00,155.82,155.865,155.775,155.865,655100000.0
2008-09-23 12:33:00,155.87,155.9,155.82,155.82,747700000.0
2008-09-23 12:34:00,155.815,155.835,155.7,155.7,816600000.0
2008-09-23 12:35:00,155.71,155.77,155.685,155.715,723400000.0
2008-09-23 12:36:00,155.715,155.74,155.67,155.67,624900000.0
2008-09-23 12:37:00,155.665,155.68,155.64,155.675,825399999.0
2008-09-23 12:38:00,155.67,155.72,155.67,155.715,520199999.0
2008-09-23 12:39:00,155.715,155.745,155.7,155.7,707199998.0
2008-09-23 12:40:00,155.7,155.7,155.58,155.6,665899999.0
2008-09-23 12:41:00,155.6,155.655,155.59,155.655,381900000.0
2008-09-23 12:42:00,155.655,155.685,155.635,155.645,1030999999.0
2008-09-23 12:43:00,155.64,155.68,155.63,155.66,1121399999.0
2008-09-23 12:44:00,155.66,155.79,155.65,155.79,938499999.0
2008-09-23 12:45:00,155.79,155.87,155.745,155.76,1274200001.0
2008-09-23 12:46:00,155.76,155.835,155.69,155.83,1287200002.0
2008-09-23 12:47:00,155.835,155.84,155.67,155.675,1165000000.0
2008-09-23 12:48:00,155.675,155.675,155.645,155.65,802700000.0
2008-09-23 12:49:00,155.65,155.695,155.63,155.635,1146100000.0
2008-09-23 12:50:00,155.65,155.735,155.645,155.7,991100001.0
2008-09-23 12:51:00,155.7,155.715,155.615,155.64,1093400000.0
2008-09-23 12:52:00,155.64,155.685,155.575,155.665,1146399999.0
2008-09-23 12:53:00,155.66,155.69,155.635,155.67,1063200000.0
2008-09-23 12:54:00,155.67,155.685,155.645,155.65,1019900001.0
2008-09-23 12:55:00,155.65,155.685,155.63,155.63,563800000.0
2008-09-23 12:56:00,155.63,155.65,155.625,155.65,606899999.0
2008-09-23 12:57:00,155.645,155.685,155.625,155.685,726900000.0
2008-09-23 12:58:00,155.69,155.74,155.685,155.735,283400000.0
2008-09-23 12:59:00,155.735,155.765,155.725,155.765,550800000.0
2008-09-23 13:00:00,155.765,155.795,155.755,155.775,459900000.0
2008-09-23 13:01:00,155.785,155.855,155.775,155.84,431799999.0
2008-09-23 13:02:00,155.835,155.835,155.78,155.8,267800000.0
2008-09-23 13:03:00,155.805,155.83,155.79,155.815,882500000.0
2008-09-23 13:04:00,155.815,155.845,155.815,155.84,490600000.0
2008-09-23 13:05:00,155.84,155.9,155.825,155.9,504300000.0
2008-09-23 13:06:00,155.92,155.925,155.775,155.78,474500000.0
2008-09-23 13:07:00,155.78,155.78,155.725,155.765,487900000.0
2008-09-23 13:08:00,155.76,155.78,155.69,155.71,871900000.0
2008-09-23 13:09:00,155.7,155.74,155.68,155.73,1023500001.0
2008-09-23 13:10:00,155.73,155.775,155.73,155.74,761300000.0
2008-09-23 13:11:00,155.74,155.815,155.74,155.8,530799999.0
2008-09-23 13:12:00,155.8,155.8,155.73,155.75,1056599999.0
2008-09-23 13:13:00,155.75,155.77,155.73,155.735,951100001.0
2008-09-23 13:14:00,155.735,155.755,155.72,155.725,1138200000.0
2008-09-23 13:15:00,155.73,155.785,155.725,155.73,1057400000.0
2008-09-23 13:16:00,155.73,155.755,155.715,155.75,651300000.0
2008-09-23 13:17:00,155.75,155.79,155.75,155.79,406000000.0
2008-09-23 13:18:00,155.795,155.915,155.765,155.875,412600000.0
2008-09-23 13:19:00,155.885,155.9,155.82,155.865,515500000.0
2008-09-23 13:20:00,155.88,155.885,155.845,155.885,300900000.0
2008-09-23 13:21:00,155.885,155.9,155.86,155.885,336000000.0
2008-09-23 13:22:00,155.89,155.97,155.88,155.93,1080999998.0
2008-09-23 13:23:00,155.93,155.93,155.83,155.86,940700001.0
2008-09-23 13:24:00,155.86,155.865,155.705,155.73,1176199998.0
2008-09-23 13:25:00,155.73,155.805,155.72,155.79,823400000.0
2008-09-23 13:26:00,155.79,155.805,155.765,155.775,474300000.0
2008-09-23 13:27:00,155.775,155.78,155.745,155.75,286200000.0
2008-09-23 13:28:00,155.75,155.82,155.725,155.815,902000000.0
2008-09-23 13:29:00,155.815,155.9,155.81,155.855,1031400001.0
2008-09-23 13:30:00,155.86,155.87,155.78,155.825,1007900000.0
2008-09-23 13:31:00,155.83,155.84,155.78,155.84,445000000.0
2008-09-23 13:32:00,155.775,155.83,155.725,155.825,872499999.0
2008-09-23 13:33:00,155.82,155.835,155.775,155.79,1152800000.0
2008-09-23 13:34:00,155.79,155.825,155.775,155.81,994300000.0
2008-09-23 13:35:00,155.81,155.84,155.77,155.785,1201299999.0
2008-09-23 13:36:00,155.78,155.78,155.74,155.76,490899999.0
2008-09-23 13:37:00,155.76,155.79,155.745,155.775,1039800000.0
2008-09-23 13:38:00,155.775,155.85,155.77,155.8,1128800000.0
2008-09-23 13:39:00,155.785,155.8,155.75,155.765,1167500001.0
2008-09-23 13:40:00,155.765,155.86,155.765,155.795,855600000.0
2008-09-23 13:41:00,155.795,155.795,155.75,155.77,586000000.0
2008-09-23 13:42:00,155.755,155.78,155.74,155.74,788300000.0
2008-09-23 13:43:00,155.74,155.77,155.73,155.765,396800000.0
2008-09-23 13:44:00,155.765,155.8,155.75,155.78,556700000.0
2008-09-23 13:45:00,155.78,155.81,155.755,155.81,557299999.0
2008-09-23 13:46:00,155.81,155.82,155.77,155.77,847000000.0
2008-09-23 13:47:00,155.77,155.8,155.71,155.715,674499999.0
2008-09-23 13:48:00,155.73,155.73,155.645,155.68,628500000.0
2008-09-23 13:49:00,155.665,155.745,155.66,155.725,638100000.0
2008-09-23 13:50:00,155.73,155.825,155.72,155.825,175700000.0
2008-09-23 13:51:00,155.83,155.835,155.775,155.79,648200000.0
2008-09-23 13:52:00,155.79,155.81,155.76,155.76,420900000.0
2008-09-23 13:53:00,155.76,155.76,155.695,155.7,475000000.0
2008-09-23 13:54:00,155.7,155.76,155.7,155.745,437000000.0
2008-09-23 13:55:00,155.745,155.77,155.645,155.66,776600000.0
2008-09-23 13:56:00,155.66,155.74,155.66,155.73,850700000.0
2008-09-23 13:57:00,155.73,155.74,155.66,155.67,483800000.0
2008-09-23 13:58:00,155.67,155.71,155.66,155.71,226000000.0
2008-09-23 13:59:00,155.7,155.78,155.7,155.735,143200000.0
2008-09-23 14:00:00,155.735,155.775,155.715,155.77,313600000.0
2008-09-23 14:01:00,155.78,155.805,155.74,155.785,275300000.0
2008-09-23 14:02:00,155.785,155.8,155.75,155.8,307600000.0
2008-09-23 14:03:00,155.8,155.83,155.8,155.83,338100000.0
2008-09-23 14:04:00,155.83,155.83,155.79,155.815,203900000.0
2008-09-23 14:05:00,155.815,155.85,155.765,155.825,383700000.0
2008-09-23 14:06:00,155.825,155.83,155.665,155.68,548300000.0
2008-09-23 14:07:00,155.68,155.68,155.65,155.65,302600000.0
2008-09-23 14:08:00,155.65,155.68,155.625,155.65,829300000.0
2008-09-23 14:09:00,155.65,155.67,155.62,155.62,388800000.0
2008-09-23 14:10:00,155.62,155.7,155.62,155.69,634600000.0
2008-09-23 14:11:00,155.69,155.715,155.65,155.665,497400000.0
2008-09-23 14:12:00,155.665,155.68,155.58,155.58,473600000.0
2008-09-23 14:13:00,155.58,155.615,155.51,155.51,642800000.0
2008-09-23 14:14:00,155.51,155.51,155.42,155.42,422300000.0
2008-09-23 14:15:00,155.42,155.47,155.375,155.41,1036400000.0
2008-09-23 14:16:00,155.41,155.46,155.33,155.34,652100000.0
2008-09-23 14:17:00,155.34,155.5,155.33,155.47,706700000.0
2008-09-23 14:18:00,155.46,155.55,155.46,155.49,950100000.0
2008-09-23 14:19:00,155.485,155.515,155.47,155.475,923200000.0
2008-09-23 14:20:00,155.475,155.55,155.475,155.5,391300000.0
2008-09-23 14:21:00,155.49,155.5,155.41,155.42,510600001.0
2008-09-23 14:22:00,155.415,155.46,155.395,155.4,752099999.0
2008-09-23 14:23:00,155.4,155.46,155.39,155.45,642500000.0
2008-09-23 14:24:00,155.45,155.465,155.435,155.45,627800001.0
2008-09-23 14:25:00,155.44,155.485,155.44,155.46,526100000.0
2008-09-23 14:26:00,155.46,155.465,155.42,155.425,483800000.0
2008-09-23 14:27:00,155.425,155.43,155.41,155.41,231600000.0
2008-09-23 14:28:00,155.41,155.41,155.335,155.34,762800000.0
2008-09-23 14:29:00,155.335,155.41,155.33,155.41,250000000.0
2008-09-23 14:30:00,155.41,155.47,155.41,155.44,377100000.0
2008-09-23 14:31:00,155.44,155.46,155.34,155.36,217800000.0
2008-09-23 14:32:00,155.36,155.36,155.32,155.33,365500000.0
2008-09-23 14:33:00,155.335,155.335,155.25,155.265,437300001.0
2008-09-23 14:34:00,155.26,155.385,155.26,155.385,901200000.0
2008-09-23 14:35:00,155.385,155.46,155.385,155.46,506199999.0
2008-09-23 14:36:00,155.46,155.495,155.42,155.42,1170200000.0
2008-09-23 14:37:00,155.42,155.465,155.39,155.465,856700000.0
2008-09-23 14:38:00,155.46,155.495,155.41,155.48,1012000000.0
2008-09-23 14:39:00,155.48,155.5,155.46,155.49,570700000.0
2008-09-23 14:40:00,155.49,155.55,155.49,155.525,718100000.0
2008-09-23 14:41:00,155.525,155.57,155.51,155.56,597399999.0
2008-09-23 14:42:00,155.56,155.62,155.56,155.57,938800000.0
2008-09-23 14:43:00,155.57,155.585,155.555,155.585,249800000.0
2008-09-23 14:44:00,155.585,155.65,155.535,155.555,726800000.0
2008-09-23 14:45:00,155.555,155.65,155.53,155.635,934700001.0
2008-09-23 14:46:00,155.63,155.645,155.59,155.59,683700000.0
2008-09-23 14:47:00,155.59,155.65,155.585,155.6,445200002.0
2008-09-23 14:48:00,155.59,155.645,155.54,155.64,372000002.0
2008-09-23 14:49:00,155.64,155.64,155.58,155.6,261800000.0
2008-09-23 14:50:00,155.6,155.61,155.575,155.59,400700000.0
2008-09-23 14:51:00,155.59,155.66,155.56,155.64,617899999.0
2008-09-23 14:52:00,155.635,155.635,155.565,155.59,594000000.0
2008-09-23 14:53:00,155.59,155.625,155.585,155.615,404000000.0
2008-09-23 14:54:00,155.615,155.615,155.56,155.56,532100000.0
2008-09-23 14:55:00,155.56,155.595,155.56,155.565,261700000.0
2008-09-23 14:56:00,155.565,155.57,155.55,155.56,502500001.0
2008-09-23 14:57:00,155.56,155.605,155.545,155.58,882500000.0
2008-09-23 14:58:00,155.58,155.585,155.55,155.55,897100000.0
2008-09-23 14:59:00,155.55,155.58,155.54,155.58,351500000.0
2008-09-23 15:00:00,155.575,155.605,155.47,155.55,800200000.0
2008-09-23 15:01:00,155.55,155.61,155.51,155.61,690000000.0
2008-09-23 15:02:00,155.61,155.68,155.58,155.61,720900000.0
2008-09-23 15:03:00,155.61,155.625,155.58,155.595,1038900000.0
2008-09-23 15:04:00,155.59,155.59,155.505,155.505,875600000.0
2008-09-23 15:05:00,155.505,155.575,155.505,155.575,1031799998.0
2008-09-23 15:06:00,155.575,155.6,155.575,155.585,403600001.0
2008-09-23 15:07:00,155.59,155.635,155.575,155.605,675300000.0
2008-09-23 15:08:00,155.6,155.655,155.58,155.62,696400000.0
2008-09-23 15:09:00,155.62,155.625,155.54,155.555,978000000.0
2008-09-23 15:10:00,155.55,155.6,155.55,155.56,883700000.0
2008-09-23 15:11:00,155.56,155.64,155.56,155.625,829699999.0
2008-09-23 15:12:00,155.63,155.65,155.57,155.57,1003100002.0
2008-09-23 15:13:00,155.56,155.565,155.48,155.52,744699999.0
2008-09-23 15:14:00,155.515,155.55,155.42,155.42,778000000.0
2008-09-23 15:15:00,155.42,155.5,155.42,155.5,596600000.0
2008-09-23 15:16:00,155.51,155.52,155.425,155.445,447900000.0
2008-09-23 15:17:00,155.43,155.535,155.43,155.525,487800000.0
2008-09-23 15:18:00,155.525,155.65,155.515,155.65,766700000.0
2008-09-23 15:19:00,155.66,155.675,155.51,155.555,826200000.0
2008-09-23 15:20:00,155.555,155.69,155.555,155.67,553700000.0
2008-09-23 15:21:00,155.67,155.855,155.66,155.815,838000000.0
2008-09-23 15:22:00,155.815,155.835,155.775,155.79,911299999.0
2008-09-23 15:23:00,155.79,155.805,155.745,155.805,850399998.0
2008-09-23 15:24:00,155.8,155.8,155.695,155.76,1049200000.0
2008-09-23 15:25:00,155.765,155.87,155.76,155.845,1111300002.0
2008-09-23 15:26:00,155.845,155.915,155.835,155.895,934100000.0
2008-09-23 15:27:00,155.895,155.905,155.81,155.81,1002299999.0
2008-09-23 15:28:00,155.82,155.845,155.805,155.815,743899999.0
2008-09-23 15:29:00,155.815,155.825,155.77,155.825,684700002.0
2008-09-23 15:30:00,155.825,155.905,155.825,155.85,1125600003.0
2008-09-23 15:31:00,155.855,155.9,155.84,155.89,939199999.0
2008-09-23 15:32:00,155.88,155.885,155.805,155.865,886700001.0
2008-09-23 15:33:00,155.865,155.87,155.8,155.85,1113100002.0
2008-09-23 15:34:00,155.85,155.855,155.785,155.785,1299100002.0
2008-09-23 15:35:00,155.78,155.84,155.725,155.77,1283099999.0
2008-09-23 15:36:00,155.77,155.84,155.76,155.82,1277400001.0
2008-09-23 15:37:00,155.82,155.84,155.79,155.79,745700000.0
2008-09-23 15:38:00,155.79,155.81,155.76,155.76,721600000.0
2008-09-23 15:39:00,155.76,155.79,155.665,155.675,767275000.0
2008-09-23 15:40:00,155.675,155.775,155.675,155.75,872299999.0
2008-09-23 15:41:00,155.755,155.79,155.75,155.76,756200000.0
2008-09-23 15:42:00,155.76,155.855,155.76,155.84,693300000.0
2008-09-23 15:43:00,155.845,155.94,155.84,155.84,909400000.0
2008-09-23 15:44:00,155.84,155.86,155.775,155.86,594300001.0
2008-09-23 15:45:00,155.855,155.87,155.78,155.86,590700000.0
2008-09-23 15:46:00,155.855,155.95,155.79,155.95,1057700000.0
2008-09-23 15:47:00,155.95,156.02,155.91,155.98,641200000.0
2008-09-23 15:48:00,155.98,156.035,155.93,155.99,526900000.0
2008-09-23 15:49:00,155.98,156.075,155.98,156.06,389100000.0
2008-09-23 15:50:00,156.06,156.155,156.055,156.155,755499999.0
2008-09-23 15:51:00,156.155,156.175,156.14,156.15,416300001.0
2008-09-23 15:52:00,156.15,156.17,156.09,156.095,645600000.0
2008-09-23 15:53:00,156.09,156.09,156.0,156.01,1093899998.0
2008-09-23 15:54:00,156.015,156.04,155.98,156.025,525800000.0
2008-09-23 15:55:00,156.015,156.07,156.01,156.045,483900000.0
2008-09-23 15:56:00,156.035,156.12,156.03,156.06,1048700000.0
2008-09-23 15:57:00,156.06,156.08,156.015,156.05,555600000.0
2008-09-23 15:58:00,156.05,156.05,156.0,156.015,539799996.0
2008-09-23 15:59:00,156.01,156.035,155.925,155.96,528975000.0
2008-09-23 16:00:00,155.97,156.03,155.945,156.01,598400000.0
2008-09-23 16:01:00,156.01,156.01,155.935,155.945,1045299993.0
2008-09-23 16:02:00,155.94,156.0,155.85,155.86,713799999.0
2008-09-23 16:03:00,155.86,155.895,155.835,155.86,831299999.0
2008-09-23 16:04:00,155.86,155.925,155.845,155.92,631900000.0
2008-09-23 16:05:00,155.925,156.005,155.925,155.97,796700001.0
2008-09-23 16:06:00,155.975,155.98,155.93,155.955,562700001.0
2008-09-23 16:07:00,155.955,156.005,155.93,155.935,1175599999.0
2008-09-23 16:08:00,155.935,156.015,155.935,156.015,820100000.0
2008-09-23 16:09:00,156.005,156.02,155.89,155.895,781500000.0
2008-09-23 16:10:00,155.895,155.895,155.83,155.855,746200000.0
2008-09-23 16:11:00,155.85,155.945,155.845,155.92,983900000.0
2008-09-23 16:12:00,155.905,155.91,155.805,155.835,1196900000.0
2008-09-23 16:13:00,155.845,155.89,155.81,155.865,1345600000.0
2008-09-23 16:14:00,155.87,155.89,155.835,155.85,913100000.0
2008-09-23 16:15:00,155.85,155.86,155.745,155.775,874600000.0
2008-09-23 16:16:00,155.775,155.83,155.76,155.815,893300000.0
2008-09-23 16:17:00,155.81,155.81,155.725,155.76,942100001.0
2008-09-23 16:18:00,155.765,155.81,155.69,155.725,1281600000.0
2008-09-23 16:19:00,155.73,155.765,155.69,155.765,623800000.0
2008-09-23 16:20:00,155.765,155.77,155.69,155.69,1086800001.0
2008-09-23 16:21:00,155.69,155.79,155.69,155.785,1203799999.0
2008-09-23 16:22:00,155.79,155.81,155.745,155.8,1136200000.0
2008-09-23 16:23:00,155.8,155.82,155.76,155.82,487900000.0
2008-09-23 16:24:00,155.82,155.845,155.795,155.805,680300000.0
2008-09-23 16:25:00,155.805,155.88,155.805,155.835,735000000.0
2008-09-23 16:26:00,155.845,155.93,155.84,155.925,851200000.0
2008-09-23 16:27:00,155.925,155.99,155.85,155.86,656700000.0
2008-09-23 16:28:00,155.87,155.905,155.82,155.88,846600000.0
2008-09-23 16:29:00,155.875,155.89,155.83,155.885,1386199999.0
2008-09-23 16:30:00,155.885,155.995,155.86,155.95,1065400001.0
2008-09-23 16:31:00,155.95,155.96,155.84,155.95,736200000.0
2008-09-23 16:32:00,155.945,155.995,155.93,155.96,1025400000.0
2008-09-23 16:33:00,155.96,156.02,155.95,155.97,802600000.0
2008-09-23 16:34:00,155.98,155.99,155.95,155.98,1272200000.0
2008-09-23 16:35:00,155.98,155.98,155.825,155.88,1069099998.0
2008-09-23 16:36:00,155.875,155.89,155.835,155.85,788099999.0
2008-09-23 16:37:00,155.865,155.925,155.835,155.92,1202099999.0
2008-09-23 16:38:00,155.91,155.935,155.81,155.825,1323100004.0
2008-09-23 16:39:00,155.82,155.825,155.75,155.78,1144399998.0
2008-09-23 16:40:00,155.79,155.83,155.77,155.83,583999999.0
2008-09-23 16:41:00,155.83,155.83,155.765,155.8,875199999.0
2008-09-23 16:42:00,155.8,155.8,155.735,155.74,598699998.0
2008-09-23 16:43:00,155.74,155.77,155.715,155.725,1225599994.0
2008-09-23 16:44:00,155.72,155.72,155.685,155.705,1142399995.0
2008-09-23 16:45:00,155.71,155.71,155.65,155.66,1235100000.0
2008-09-23 16:46:00,155.665,155.67,155.6,155.63,1110400000.0
2008-09-23 16:47:00,155.63,155.67,155.62,155.63,926600000.0
2008-09-23 16:48:00,155.63,155.66,155.565,155.59,880700001.0
2008-09-23 16:49:00,155.585,155.68,155.585,155.665,999900001.0
2008-09-23 16:50:00,155.66,155.665,155.54,155.54,986499998.0
2008-09-23 16:51:00,155.54,155.54,155.5,155.505,975500000.0
2008-09-23 16:52:00,155.505,155.545,155.46,155.475,819100000.0
2008-09-23 16:53:00,155.475,155.495,155.46,155.475,877600000.0
2008-09-23 16:54:00,155.48,155.49,155.45,155.485,1078900000.0
2008-09-23 16:55:00,155.49,155.65,155.48,155.585,1167800000.0
2008-09-23 16:56:00,155.59,155.67,155.59,155.64,1245200003.0
2008-09-23 16:57:00,155.64,155.7,155.605,155.66,1710500005.0
2008-09-23 16:58:00,155.66,155.67,155.595,155.65,1463899998.0
2008-09-23 16:59:00,155.65,155.72,155.635,155.69,1032100001.0
2008-09-23 17:00:00,155.695,155.705,155.615,155.635,1466099996.0
2008-09-23 17:01:00,155.635,155.76,155.635,155.735,1365400002.0
2008-09-23 17:02:00,155.74,155.755,155.715,155.74,1485599998.0
2008-09-23 17:03:00,155.74,155.825,155.725,155.73,1429399997.0
2008-09-23 17:04:00,155.73,155.78,155.67,155.675,1430599995.0
2008-09-23 17:05:00,155.675,155.705,155.565,155.595,1539600005.0
2008-09-23 17:06:00,155.595,155.61,155.545,155.59,1501400001.0
2008-09-23 17:07:00,155.595,155.63,155.54,155.6,1457999996.0
2008-09-23 17:08:00,155.6,155.71,155.575,155.59,1323299997.0
2008-09-23 17:09:00,155.6,155.715,155.6,155.69,1618000000.0
2008-09-23 17:10:00,155.695,155.695,155.62,155.63,1168600004.0
2008-09-23 17:11:00,155.615,155.625,155.53,155.615,1603600000.0
2008-09-23 17:12:00,155.62,155.715,155.57,155.695,1252299999.0
2008-09-23 17:13:00,155.695,155.73,155.655,155.72,1219000007.0
2008-09-23 17:14:00,155.725,155.915,155.715,155.89,1381500002.0
2008-09-23 17:15:00,155.9,156.01,155.84,155.955,1365400001.0
2008-09-23 17:16:00,155.945,155.985,155.89,155.89,1508499998.0
2008-09-23 17:17:00,155.875,155.88,155.745,155.79,917800003.0
2008-09-23 17:18:00,155.79,155.8,155.69,155.78,1165999998.0
2008-09-23 17:19:00,155.79,155.815,155.76,155.785,507299999.0
2008-09-23 17:20:00,155.785,155.785,155.7,155.76,734099999.0
2008-09-23 17:21:00,155.76,155.82,155.745,155.82,693100001.0
2008-09-23 17:22:00,155.82,155.82,155.765,155.785,243700000.0
2008-09-23 17:23:00,155.785,155.8,155.75,155.775,253599999.0
2008-09-23 17:24:00,155.775,155.795,155.64,155.655,1244599999.0
2008-09-23 17:25:00,155.66,155.67,155.59,155.63,1076699998.0
2008-09-23 17:26:00,155.63,155.75,155.63,155.75,1063800000.0
2008-09-23 17:27:00,155.75,155.78,155.55,155.56,1166499996.0
2008-09-23 17:28:00,155.555,155.63,155.55,155.58,622300000.0
2008-09-23 17:29:00,155.57,155.65,155.56,155.625,752200000.0
2008-09-23 17:30:00,155.625,155.7,155.615,155.65,622600000.0
2008-09-23 17:31:00,155.65,155.65,155.55,155.595,1256200000.0
2008-09-23 17:32:00,155.595,155.71,155.58,155.615,609300000.0
2008-09-23 17:33:00,155.625,155.67,155.59,155.67,1050700001.0
2008-09-23 17:34:00,155.67,155.71,155.625,155.665,751300000.0
2008-09-23 17:35:00,155.67,155.675,155.62,155.63,965000000.0
2008-09-23 17:36:00,155.63,155.72,155.63,155.675,965100000.0
2008-09-23 17:37:00,155.67,155.73,155.65,155.67,684200000.0
2008-09-23 17:38:00,155.67,155.74,155.66,155.72,839200000.0
2008-09-23 17:39:00,155.72,155.86,155.71,155.825,988499999.0
2008-09-23 17:40:00,155.825,155.83,155.725,155.75,766300000.0
2008-09-23 17:41:00,155.75,155.835,155.75,155.83,945200001.0
2008-09-23 17:42:00,155.83,155.84,155.77,155.775,1014500000.0
2008-09-23 17:43:00,155.775,155.79,155.74,155.785,867700001.0
2008-09-23 17:44:00,155.785,155.785,155.67,155.68,971500000.0
2008-09-23 17:45:00,155.68,155.68,155.59,155.6,931500000.0
2008-09-23 17:46:00,155.6,155.67,155.59,155.63,814400000.0
2008-09-23 17:47:00,155.63,155.725,155.63,155.715,979100000.0
2008-09-23 17:48:00,155.71,155.75,155.685,155.705,1130300000.0
2008-09-23 17:49:00,155.71,155.72,155.68,155.71,613000000.0
2008-09-23 17:50:00,155.71,155.78,155.675,155.75,676400000.0
2008-09-23 17:51:00,155.76,155.79,155.7,155.78,1216099997.0
2008-09-23 17:52:00,155.785,155.92,155.77,155.92,1075400001.0
2008-09-23 17:53:00,155.915,156.0,155.915,155.95,1206200001.0
2008-09-23 17:54:00,155.95,155.95,155.835,155.85,1093600000.0
2008-09-23 17:55:00,155.85,155.88,155.83,155.86,496800000.0
2008-09-23 17:56:00,155.86,155.965,155.85,155.955,842500001.0
2008-09-23 17:57:00,155.955,155.99,155.945,155.98,980300001.0
2008-09-23 17:58:00,155.98,156.005,155.85,155.855,891600000.0
2008-09-23 17:59:00,155.855,155.865,155.755,155.78,866500002.0
2008-09-23 18:00:00,155.78,155.84,155.775,155.795,836200000.0
2008-09-23 18:01:00,155.795,155.795,155.7,155.745,816900000.0
2008-09-23 18:02:00,155.75,155.75,155.68,155.68,991400004.0
2008-09-23 18:03:00,155.69,155.75,155.69,155.695,800700001.0
2008-09-23 18:04:00,155.695,155.765,155.675,155.685,712200002.0
2008-09-23 18:05:00,155.685,155.715,155.67,155.685,425299997.0
2008-09-23 18:06:00,155.68,155.7,155.665,155.685,495000000.0
2008-09-23 18:07:00,155.685,155.825,155.685,155.815,515800000.0
2008-09-23 18:08:00,155.83,155.83,155.72,155.72,584900000.0
2008-09-23 18:09:00,155.72,155.75,155.7,155.75,723199999.0
2008-09-23 18:10:00,155.745,155.775,155.7,155.755,970000002.0
2008-09-23 18:11:00,155.76,155.79,155.735,155.765,666300001.0
2008-09-23 18:12:00,155.76,155.795,155.73,155.73,491000000.0
2008-09-23 18:13:00,155.74,155.76,155.69,155.69,579600000.0
2008-09-23 18:14:00,155.695,155.74,155.69,155.7,403400000.0
2008-09-23 18:15:00,155.7,155.72,155.65,155.67,1012400006.0
2008-09-23 18:16:00,155.67,155.715,155.67,155.68,543499999.0
2008-09-23 18:17:00,155.68,155.715,155.67,155.69,645700000.0
2008-09-23 18:18:00,155.69,155.71,155.615,155.62,665100002.0
2008-09-23 18:19:00,155.63,155.65,155.59,155.6,401299999.0
2008-09-23 18:20:00,155.59,155.645,155.59,155.63,264700000.0
2008-09-23 18:21:00,155.63,155.64,155.595,155.6,318999999.0
2008-09-23 18:22:00,155.6,155.6,155.53,155.58,900899999.0
2008-09-23 18:23:00,155.58,155.61,155.575,155.58,330499999.0
2008-09-23 18:24:00,155.58,155.625,155.58,155.615,315700000.0
2008-09-23 18:25:00,155.615,155.68,155.615,155.665,537200000.0
2008-09-23 18:26:00,155.665,155.705,155.645,155.645,646600000.0
2008-09-23 18:27:00,155.655,155.705,155.65,155.665,486300000.0
2008-09-23 18:28:00,155.665,155.695,155.64,155.675,404300000.0
2008-09-23 18:29:00,155.675,155.705,155.6,155.67,752000000.0
2008-09-23 18:30:00,155.67,155.69,155.63,155.635,699700000.0
2008-09-23 18:31:00,155.635,155.635,155.535,155.575,499199999.0
2008-09-23 18:32:00,155.575,155.6,155.56,155.56,529699997.0
2008-09-23 18:33:00,155.56,155.56,155.495,155.5,538400000.0
2008-09-23 18:34:00,155.5,155.51,155.49,155.5,566600000.0
2008-09-23 18:35:00,155.5,155.56,155.5,155.53,982199999.0
2008-09-23 18:36:00,155.53,155.53,155.48,155.48,616699996.0
2008-09-23 18:37:00,155.48,155.63,155.43,155.56,591599995.0
2008-09-23 18:38:00,155.56,155.56,155.435,155.455,587600000.0
2008-09-23 18:39:00,155.455,155.56,155.455,155.505,766299999.0
2008-09-23 18:40:00,155.51,155.575,155.505,155.575,849299999.0
2008-09-23 18:41:00,155.575,155.575,155.52,155.53,1139999992.0
2008-09-23 18:42:00,155.53,155.535,155.395,155.41,764799998.0
2008-09-23 18:43:00,155.415,155.445,155.37,155.37,812000000.0
2008-09-23 18:44:00,155.375,155.42,155.355,155.38,608300001.0
2008-09-23 18:45:00,155.38,155.4,155.35,155.37,493100000.0
2008-09-23 18:46:00,155.37,155.425,155.36,155.375,692900000.0
2008-09-23 18:47:00,155.375,155.44,155.365,155.43,639899999.0
2008-09-23 18:48:00,155.43,155.465,155.38,155.46,745700000.0
2008-09-23 18:49:00,155.46,155.47,155.42,155.455,793100000.0
2008-09-23 18:50:00,155.455,155.57,155.455,155.57,1025100001.0
2008-09-23 18:51:00,155.58,155.58,155.49,155.495,888500001.0
2008-09-23 18:52:00,155.505,155.52,155.475,155.495,824000004.0
2008-09-23 18:53:00,155.495,155.495,155.33,155.41,779400001.0
2008-09-23 18:54:00,155.41,155.41,155.25,155.32,974099999.0
2008-09-23 18:55:00,155.33,155.435,155.33,155.405,631700000.0
2008-09-23 18:56:00,155.41,155.47,155.405,155.46,977000002.0
2008-09-23 18:57:00,155.445,155.48,155.415,155.45,938699997.0
2008-09-23 18:58:00,155.45,155.48,155.445,155.46,668900000.0
2008-09-23 18:59:00,155.46,155.46,155.395,155.41,591900000.0
2008-09-23 19:00:00,155.415,155.415,155.23,155.23,587000001.0
2008-09-23 19:01:00,155.23,155.255,155.225,155.245,407300000.0
2008-09-23 19:02:00,155.25,155.26,155.155,155.155,858000001.0
2008-09-23 19:03:00,155.15,155.19,155.07,155.095,537900000.0
2008-09-23 19:04:00,155.1,155.125,155.02,155.07,961399999.0
2008-09-23 19:05:00,155.045,155.085,154.98,155.0,910499999.0
2008-09-23 19:06:00,155.0,155.015,154.9,154.91,1071700000.0
2008-09-23 19:07:00,154.91,154.965,154.91,154.95,677600000.0
2008-09-23 19:08:00,154.955,154.96,154.9,154.92,865000002.0
2008-09-23 19:09:00,154.92,155.03,154.92,155.02,261800000.0
2008-09-23 19:10:00,155.02,155.04,154.98,155.02,569000000.0
2008-09-23 19:11:00,155.02,155.02,154.92,154.955,951000000.0
2008-09-23 19:12:00,154.955,154.955,154.825,154.835,913100000.0
2008-09-23 19:13:00,154.835,154.985,154.83,154.985,871800000.0
2008-09-23 19:14:00,154.98,155.005,154.88,154.935,1043800000.0
2008-09-23 19:15:00,154.945,154.97,154.87,154.915,677800001.0
2008-09-23 19:16:00,154.915,154.995,154.91,154.985,631300001.0
2008-09-23 19:17:00,154.995,155.05,154.98,155.005,949300001.0
2008-09-23 19:18:00,155.01,155.01,154.92,154.96,978999999.0
2008-09-23 19:19:00,154.96,154.965,154.875,154.875,672700001.0
2008-09-23 19:20:00,154.875,154.9,154.795,154.85,965800001.0
2008-09-23 19:21:00,154.855,154.9,154.85,154.895,733200000.0
2008-09-23 19:22:00,154.895,154.91,154.85,154.89,721799999.0
2008-09-23 19:23:00,154.89,154.96,154.89,154.94,495800000.0
2008-09-23 19:24:00,154.94,154.97,154.94,154.965,559200000.0
2008-09-23 19:25:00,154.96,155.01,154.94,155.01,636799999.0
2008-09-23 19:26:00,155.005,155.03,155.0,155.02,259900000.0
2008-09-23 19:27:00,155.03,155.11,154.99,155.0,860399999.0
2008-09-23 19:28:00,155.0,155.06,154.98,154.99,530100000.0
2008-09-23 19:29:00,154.995,154.995,154.875,154.875,724399999.0
2008-09-23 19:30:00,154.865,154.87,154.79,154.83,1010399997.0
2008-09-23 19:31:00,154.825,154.905,154.76,154.82,809500000.0
2008-09-23 19:32:00,154.825,154.84,154.735,154.74,532200001.0
2008-09-23 19:33:00,154.74,154.82,154.735,154.75,1051400002.0
2008-09-23 19:34:00,154.75,154.825,154.75,154.78,592900000.0
2008-09-23 19:35:00,154.78,154.79,154.735,154.74,558300000.0
2008-09-23 19:36:00,154.74,154.775,154.71,154.71,305000000.0
2008-09-23 19:37:00,154.715,154.83,154.71,154.795,712199996.0
2008-09-23 19:38:00,154.795,154.89,154.79,154.845,1131199997.0
2008-09-23 19:39:00,154.845,154.91,154.845,154.87,530799999.0
2008-09-23 19:40:00,154.87,154.885,154.865,154.865,554199993.0
2008-09-23 19:41:00,154.86,154.87,154.78,154.795,643200000.0
2008-09-23 19:42:00,154.795,154.815,154.78,154.805,476800000.0
2008-09-23 19:43:00,154.805,154.825,154.75,154.8,766400000.0
2008-09-23 19:44:00,154.8,154.815,154.775,154.805,572700000.0
2008-09-23 19:45:00,154.805,154.82,154.79,154.81,334300000.0
2008-09-23 19:46:00,154.81,154.85,154.78,154.78,436000000.0
2008-09-23 19:47:00,154.78,154.8,154.71,154.76,898999993.0
2008-09-23 19:48:00,154.76,154.76,154.69,154.72,548600000.0
2008-09-23 19:49:00,154.72,154.765,154.655,154.675,769600000.0
2008-09-23 19:50:00,154.675,154.675,154.61,154.66,732099999.0
2008-09-23 19:51:00,154.66,154.67,154.605,154.61,714299996.0
2008-09-23 19:52:00,154.62,154.685,154.62,154.645,1033400004.0
2008-09-23 19:53:00,154.645,154.72,154.625,154.65,902300001.0
2008-09-23 19:54:00,154.65,154.75,154.65,154.715,859900000.0
2008-09-23 19:55:00,154.72,154.735,154.695,154.705,696200000.0
2008-09-23 19:56:00,154.705,154.77,154.695,154.74,787000000.0
2008-09-23 19:57:00,154.75,154.78,154.73,154.765,546300002.0
2008-09-23 19:58:00,154.765,154.85,154.765,154.84,857600001.0
2008-09-23 19:59:00,154.84,154.88,154.825,154.84,579700000.0
2008-09-23 20:00:00,154.84,154.885,154.8,154.865,623400000.0
2008-09-23 20:01:00,154.865,154.95,154.865,154.94,911800000.0
2008-09-23 20:02:00,154.94,154.945,154.885,154.93,702100001.0
2008-09-23 20:03:00,154.94,154.945,154.86,154.92,610900000.0
2008-09-23 20:04:00,154.915,154.93,154.845,154.865,764900000.0
2008-09-23 20:05:00,154.865,155.03,154.855,155.03,955900000.0
2008-09-23 20:06:00,155.03,155.06,154.96,154.98,798100000.0
2008-09-23 20:07:00,154.98,154.98,154.795,154.865,950200002.0
2008-09-23 20:08:00,154.87,155.08,154.87,155.08,965000000.0
2008-09-23 20:09:00,155.08,155.155,155.005,155.135,883200002.0
2008-09-23 20:10:00,155.13,155.17,155.05,155.1,1004200000.0
2008-09-23 20:11:00,155.11,155.165,155.045,155.155,801300000.0
2008-09-23 20:12:00,155.16,155.175,155.045,155.1,1087000001.0
2008-09-23 20:13:00,155.095,155.11,154.98,155.01,1030200002.0
2008-09-23 20:14:00,155.005,155.005,154.91,154.93,751899999.0
2008-09-23 20:15:00,154.935,154.955,154.77,154.805,836800000.0
2008-09-23 20:16:00,154.8,154.86,154.79,154.85,648800001.0
2008-09-23 20:17:00,154.85,154.86,154.735,154.825,461500000.0
2008-09-23 20:18:00,154.83,154.97,154.83,154.915,613900000.0
2008-09-23 20:19:00,154.915,154.955,154.915,154.92,219700000.0
2008-09-23 20:20:00,154.935,154.96,154.91,154.915,573600000.0
2008-09-23 20:21:00,154.91,154.93,154.905,154.93,179000000.0
2008-09-23 20:22:00,154.93,154.93,154.905,154.92,189600000.0
2008-09-23 20:23:00,154.925,154.925,154.8,154.82,812900000.0
2008-09-23 20:24:00,154.82,154.845,154.81,154.83,758000000.0
2008-09-23 20:25:00,154.83,154.87,154.82,154.855,495300000.0
2008-09-23 20:26:00,154.86,154.97,154.86,154.97,298700000.0
2008-09-23 20:27:00,154.97,155.04,154.97,155.03,167500000.0
2008-09-23 20:28:00,155.03,155.04,155.01,155.03,154600000.0
2008-09-23 20:29:00,155.03,155.075,155.015,155.04,850600000.0
2008-09-23 20:30:00,155.04,155.135,155.04,155.115,561200000.0
2008-09-23 20:31:00,155.115,155.14,155.085,155.09,526600000.0
2008-09-23 20:32:00,155.09,155.135,155.08,155.13,525900000.0
2008-09-23 20:33:00,155.125,155.13,155.005,155.03,663199999.0
2008-09-23 20:34:00,155.04,155.045,155.005,155.045,722700001.0
2008-09-23 20:35:00,155.04,155.075,155.03,155.055,508400000.0
2008-09-23 20:36:00,155.055,155.08,155.04,155.05,482900000.0
2008-09-23 20:37:00,155.04,155.05,154.98,155.02,421299999.0
2008-09-23 20:38:00,155.02,155.025,154.965,155.01,503500000.0
2008-09-23 20:39:00,155.01,155.015,154.93,155.01,587099999.0
2008-09-23 20:40:00,155.01,155.12,155.005,155.11,448100000.0
2008-09-23 20:41:00,155.11,155.11,155.05,155.095,405700000.0
2008-09-23 20:42:00,155.095,155.16,155.08,155.125,775000000.0
2008-09-23 20:43:00,155.125,155.125,155.05,155.06,655300001.0
2008-09-23 20:44:00,155.06,155.125,155.055,155.12,306600000.0
2008-09-23 20:45:00,155.115,155.115,154.995,155.05,928200000.0
2008-09-23 20:46:00,155.05,155.1,155.04,155.095,672400000.0
2008-09-23 20:47:00,155.1,155.105,155.085,155.095,357100000.0
2008-09-23 20:48:00,155.1,155.3,155.1,155.27,781300000.0
2008-09-23 20:49:00,155.27,155.295,155.235,155.28,889600001.0
2008-09-23 20:50:00,155.28,155.35,155.245,155.29,536700000.0
2008-09-23 20:51:00,155.29,155.29,155.215,155.275,719200000.0
2008-09-23 20:52:00,155.27,155.29,155.2,155.21,769599999.0
2008-09-23 20:53:00,155.21,155.22,155.165,155.185,664900000.0
2008-09-23 20:54:00,155.18,155.195,155.155,155.16,172200000.0
2008-09-23 20:55:00,155.155,155.16,155.085,155.115,767899999.0
2008-09-23 20:56:00,155.115,155.245,155.11,155.235,614600000.0
2008-09-23 20:57:00,155.225,155.24,155.155,155.24,999099985.0
2008-09-23 20:58:00,155.24,155.245,155.125,155.125,662600001.0
2008-09-23 20:59:00,155.125,155.145,155.075,155.08,532000000.0
2008-09-23 21:00:00,155.08,155.09,155.06,155.06,904500000.0
2008-09-23 21:01:00,155.06,155.065,155.05,155.055,234300001.0
2008-09-23 21:02:00,155.055,155.075,155.055,155.055,285200000.0
2008-09-23 21:03:00,155.055,155.12,155.055,155.09,696700000.0
2008-09-23 21:04:00,155.105,155.115,155.035,155.055,407500000.0
2008-09-23 21:05:00,155.055,155.115,155.055,155.08,790400000.0
2008-09-23 21:06:00,155.08,155.155,155.08,155.13,673600002.0
2008-09-23 21:07:00,155.13,155.175,155.13,155.145,453500000.0
2008-09-23 21:08:00,155.15,155.17,155.135,155.16,412300000.0
2008-09-23 21:09:00,155.16,155.19,155.135,155.175,524300000.0
2008-09-23 21:10:00,155.165,155.185,155.15,155.16,389700000.0
2008-09-23 21:11:00,155.16,155.185,155.16,155.165,308000000.0
2008-09-23 21:12:00,155.175,155.215,155.165,155.215,259200000.0
2008-09-23 21:13:00,155.215,155.225,155.19,155.21,249500000.0
2008-09-23 21:14:00,155.2,155.25,155.19,155.25,307800000.0
2008-09-23 21:15:00,155.245,155.25,155.21,155.21,389900000.0
2008-09-23 21:16:00,155.21,155.36,155.21,155.35,766300000.0
2008-09-23 21:17:00,155.35,155.43,155.345,155.395,550400000.0
2008-09-23 21:18:00,155.39,155.44,155.39,155.44,456600000.0
2008-09-23 21:19:00,155.435,155.445,155.365,155.37,724800001.0
2008-09-23 21:20:00,155.385,155.39,155.335,155.36,494899999.0
2008-09-23 21:21:00,155.36,155.36,155.27,155.285,1239000004.0
2008-09-23 21:22:00,155.29,155.295,155.19,155.21,633699999.0
2008-09-23 21:23:00,155.205,155.29,155.19,155.29,858500003.0
2008-09-23 21:24:00,155.29,155.31,155.17,155.185,566300001.0
2008-09-23 21:25:00,155.18,155.235,155.16,155.235,517500000.0
2008-09-23 21:26:00,155.235,155.255,155.215,155.24,323400000.0
2008-09-23 21:27:00,155.245,155.255,155.22,155.225,348300002.0
2008-09-23 21:28:00,155.225,155.255,155.135,155.165,550200000.0
2008-09-23 21:29:00,155.165,155.17,155.15,155.15,889300000.0
2008-09-23 21:30:00,155.15,155.215,155.15,155.155,552100000.0
2008-09-23 21:31:00,155.15,155.185,155.15,155.16,263100000.0
2008-09-23 21:32:00,155.16,155.16,155.065,155.16,689600002.0
2008-09-23 21:33:00,155.155,155.16,155.115,155.16,500600000.0
2008-09-23 21:34:00,155.15,155.215,155.15,155.19,600800002.0
2008-09-23 21:35:00,155.19,155.22,155.095,155.095,559400000.0
2008-09-23 21:36:00,155.09,155.09,155.03,155.03,671800000.0
2008-09-23 21:37:00,155.03,155.06,154.98,155.005,845700002.0
2008-09-23 21:38:00,155.0,155.025,154.985,155.0,183100000.0
2008-09-23 21:39:00,155.0,155.0,154.985,154.99,326700000.0
2008-09-23 21:40:00,154.99,155.035,154.975,155.035,375100000.0
2008-09-23 21:41:00,155.03,155.035,155.0,155.0,727200000.0
2008-09-23 21:42:00,155.0,155.025,155.0,155.015,521199998.0
2008-09-23 21:43:00,155.01,155.05,155.0,155.02,687900002.0
2008-09-23 21:44:00,155.02,155.025,154.935,154.935,860500030.0
2008-09-23 21:45:00,154.92,154.93,154.79,154.855,1424400004.0
2008-09-23 21:46:00,154.85,154.86,154.78,154.785,1004800007.0
2008-09-23 21:47:00,154.79,154.82,154.765,154.81,760100000.0
2008-09-23 21:48:00,154.81,154.82,154.78,154.805,454100000.0
2008-09-23 21:49:00,154.815,154.85,154.795,154.82,668300001.0
2008-09-23 21:50:00,154.825,154.895,154.825,154.89,601200000.0
2008-09-23 21:51:00,154.89,154.92,154.88,154.895,913500003.0
2008-09-23 21:52:00,154.895,154.925,154.89,154.92,992900008.0
2008-09-23 21:53:00,154.92,154.945,154.915,154.935,238399999.0
2008-09-23 21:54:00,154.93,154.965,154.93,154.955,562199999.0
2008-09-23 21:55:00,154.955,154.98,154.92,154.925,415900000.0
2008-09-23 21:56:00,154.925,154.925,154.885,154.905,414400000.0
2008-09-23 21:57:00,154.905,154.91,154.895,154.895,337500000.0
2008-09-23 21:58:00,154.895,154.93,154.895,154.9,248700000.0
2008-09-23 21:59:00,154.895,154.915,154.875,154.88,422800000.0
2008-09-23 22:00:00,154.88,154.88,154.84,154.85,340700001.0
2008-09-23 22:01:00,154.86,154.88,154.85,154.86,363199999.0
2008-09-23 22:02:00,154.86,154.86,154.795,154.805,465799998.0
2008-09-23 22:03:00,154.805,154.82,154.795,154.82,407499999.0
2008-09-23 22:04:00,154.82,154.87,154.82,154.85,569400000.0
2008-09-23 22:05:00,154.85,154.85,154.83,154.835,298400000.0
2008-09-23 22:06:00,154.835,154.84,154.83,154.84,202800000.0
2008-09-23 22:07:00,154.84,154.9,154.84,154.875,262000000.0
2008-09-23 22:08:00,154.88,154.92,154.865,154.89,544500001.0
2008-09-23 22:09:00,154.89,154.9,154.87,154.89,205200000.0
2008-09-23 22:10:00,154.89,154.89,154.81,154.82,323300000.0
2008-09-23 22:11:00,154.82,154.85,154.795,154.845,734799997.0
2008-09-23 22:12:00,154.845,154.865,154.82,154.84,301700000.0
2008-09-23 22:13:00,154.85,154.86,154.79,154.81,592199994.0
2008-09-23 22:14:00,154.815,154.84,154.8,154.81,490900010.0
2008-09-23 22:15:00,154.81,154.825,154.745,154.76,296000000.0
2008-09-23 22:16:00,154.775,154.8,154.765,154.775,311000000.0
2008-09-23 22:17:00,154.77,154.79,154.675,154.68,763799997.0
2008-09-23 22:18:00,154.68,154.68,154.68,154.68,149000000.0
2008-09-23 22:19:00,154.68,154.685,154.655,154.655,262899999.0
2008-09-23 22:20:00,154.655,154.675,154.655,154.66,144600000.0
2008-09-23 22:21:00,154.665,154.69,154.66,154.69,389100002.0
2008-09-23 22:22:00,154.685,154.685,154.64,154.655,223100000.0
2008-09-23 22:23:00,154.655,154.675,154.655,154.655,196800000.0
2008-09-23 22:24:00,154.655,154.655,154.605,154.62,186100000.0
2008-09-23 22:25:00,154.61,154.61,154.59,154.6,177900000.0
2008-09-23 22:26:00,154.6,154.615,154.6,154.6,244200000.0
2008-09-23 22:27:00,154.6,154.605,154.56,154.56,335800001.0
2008-09-23 22:28:00,154.56,154.575,154.555,154.56,224200000.0
2008-09-23 22:29:00,154.56,154.57,154.55,154.56,218300000.0
2008-09-23 22:30:00,154.56,154.57,154.52,154.555,560500000.0
2008-09-23 22:31:00,154.555,154.59,154.53,154.57,548800001.0
2008-09-23 22:32:00,154.59,154.645,154.57,154.645,652600001.0
2008-09-23 22:33:00,154.645,154.715,154.645,154.715,414700000.0
2008-09-23 22:34:00,154.72,154.73,154.705,154.705,466300001.0
2008-09-23 22:35:00,154.705,154.755,154.695,154.72,601999995.0
2008-09-23 22:36:00,154.72,154.76,154.705,154.735,436499997.0
2008-09-23 22:37:00,154.735,154.8,154.73,154.775,285700000.0
2008-09-23 22:38:00,154.775,154.785,154.69,154.7,605800000.0
2008-09-23 22:39:00,154.7,154.765,154.69,154.72,988999999.0
2008-09-23 22:40:00,154.72,154.72,154.625,154.65,619300001.0
2008-09-23 22:41:00,154.65,154.65,154.555,154.565,1022400005.0
2008-09-23 22:42:00,154.57,154.645,154.57,154.625,301200000.0
2008-09-23 22:43:00,154.625,154.675,154.62,154.675,369599999.0
2008-09-23 22:44:00,154.67,154.695,154.655,154.68,281800000.0
2008-09-23 22:45:00,154.675,154.73,154.63,154.64,327000001.0
2008-09-23 22:46:00,154.64,154.64,154.545,154.595,276600000.0
2008-09-23 22:47:00,154.6,154.6,154.58,154.58,106800000.0
2008-09-23 22:48:00,154.58,154.585,154.53,154.535,402900000.0
2008-09-23 22:49:00,154.56,154.735,154.56,154.7,737800000.0
2008-09-23 22:50:00,154.695,154.695,154.66,154.67,246600000.0
2008-09-23 22:51:00,154.66,154.66,154.58,154.62,739100001.0
2008-09-23 22:52:00,154.62,154.725,154.62,154.695,384600000.0
2008-09-23 22:53:00,154.695,154.7,154.685,154.7,112500000.0
2008-09-23 22:54:00,154.7,154.71,154.66,154.665,417000001.0
2008-09-23 22:55:00,154.665,154.71,154.66,154.695,427000000.0
2008-09-23 22:56:00,154.695,154.705,154.62,154.63,464100002.0
2008-09-23 22:57:00,154.63,154.67,154.605,154.64,625100000.0
2008-09-23 22:58:00,154.635,154.655,154.6,154.625,175800001.0
2008-09-23 22:59:00,154.62,154.665,154.62,154.63,52800000.0
2008-09-23 23:00:00,154.63,154.65,154.47,154.52,149100000.0
2008-09-23 23:01:00,154.52,154.63,154.52,154.61,88800000.0
2008-09-23 23:02:00,154.65,154.65,154.62,154.63,23400000.0
2008-09-23 23:03:00,154.6,154.6,154.56,154.57,23400000.0
2008-09-23 23:04:00,154.56,154.56,154.56,154.56,3900000.0
2008-09-23 23:05:00,154.57,154.575,154.55,154.575,26400000.0
2008-09-23 23:06:00,154.59,154.59,154.58,154.58,7800000.0
2008-09-23 23:07:00,154.59,154.59,154.52,154.525,86100000.0
2008-09-23 23:08:00,154.54,154.545,154.495,154.495,143900000.0
2008-09-23 23:09:00,154.5,154.51,154.48,154.48,154100000.0
2008-09-23 23:10:00,154.49,154.5,154.48,154.5,26100000.0
2008-09-23 23:11:00,154.49,154.49,154.46,154.46,32700000.0
2008-09-23 23:12:00,154.465,154.5,154.445,154.49,136300000.0
2008-09-23 23:13:00,154.49,154.51,154.445,154.495,85200000.0
2008-09-23 23:14:00,154.51,154.52,154.495,154.52,23400000.0
2008-09-23 23:15:00,154.51,154.52,154.51,154.52,11700000.0
2008-09-23 23:16:00,154.53,154.59,154.52,154.57,81300000.0
2008-09-23 23:17:00,154.575,154.575,154.51,154.53,148800000.0
2008-09-23 23:18:00,154.53,154.53,154.51,154.51,108900000.0
2008-09-23 23:19:00,154.515,154.515,154.5,154.5,111300000.0
2008-09-23 23:20:00,154.51,154.51,154.51,154.51,17600000.0
2008-09-23 23:21:00,154.515,154.535,154.515,154.53,58800000.0
2008-09-23 23:22:00,154.53,154.545,154.52,154.54,80700000.0
2008-09-23 23:23:00,154.545,154.555,154.535,154.54,58500000.0
2008-09-23 23:24:00,154.545,154.545,154.535,154.54,57600000.0
2008-09-23 23:25:00,154.55,154.565,154.55,154.555,25200000.0
2008-09-23 23:26:00,154.56,154.57,154.52,154.54,111900000.0
2008-09-23 23:27:00,154.54,154.545,154.54,154.54,45000000.0
2008-09-23 23:28:00,154.54,154.57,154.54,154.57,40500000.0
2008-09-23 23:29:00,154.58,154.58,154.555,154.565,115800000.0
2008-09-23 23:30:00,154.565,154.58,154.565,154.57,47700000.0
2008-09-23 23:31:00,154.565,154.585,154.56,154.565,87900000.0
2008-09-23 23:32:00,154.58,154.58,154.56,154.575,27700000.0
2008-09-23 23:33:00,154.58,154.58,154.555,154.58,111000000.0
2008-09-23 23:34:00,154.585,154.585,154.565,154.565,55800000.0
2008-09-23 23:35:00,154.565,154.565,154.565,154.565,13200000.0
2008-09-23 23:36:00,154.565,154.585,154.55,154.57,89400000.0
2008-09-23 23:37:00,154.57,154.58,154.565,154.57,83200000.0
2008-09-23 23:38:00,154.57,154.625,154.535,154.545,79400000.0
2008-09-23 23:39:00,154.56,154.595,154.48,154.56,179600000.0
2008-09-23 23:40:00,154.575,154.6,154.485,154.57,211100000.0
2008-09-23 23:41:00,154.57,154.605,154.57,154.6,122400000.0
2008-09-23 23:42:00,154.6,154.69,154.6,154.69,130100000.0
2008-09-23 23:43:00,154.705,154.705,154.645,154.705,78600000.0
2008-09-23 23:44:00,154.72,154.91,154.715,154.855,403900000.0
2008-09-23 23:45:00,154.87,154.88,154.785,154.805,292600000.0
2008-09-23 23:46:00,154.805,154.89,154.785,154.875,240000000.0
2008-09-23 23:47:00,154.875,154.895,154.795,154.865,344800000.0
2008-09-23 23:48:00,154.825,154.88,154.78,154.8,276200002.0
2008-09-23 23:49:00,154.8,154.865,154.8,154.85,943899999.0
2008-09-23 23:50:00,154.85,154.85,154.84,154.85,155700000.0
2008-09-23 23:51:00,154.86,154.925,154.825,154.87,432300000.0
2008-09-23 23:52:00,154.91,154.925,154.86,154.865,251500000.0
2008-09-23 23:53:00,154.91,154.965,154.865,154.965,197800000.0
2008-09-23 23:54:00,154.965,155.02,154.965,155.01,156600000.0
2008-09-23 23:55:00,155.02,155.075,154.995,155.045,212400000.0
2008-09-23 23:56:00,155.065,155.125,155.035,155.035,543300001.0
2008-09-23 23:57:00,155.035,155.15,155.035,155.15,636700000.0
2008-09-23 23:58:00,155.16,155.185,155.145,155.185,270200000.0
2008-09-23 23:59:00,155.185,155.22,155.155,155.22,306300000.0
2008-09-24 00:00:00,155.21,155.235,155.165,155.195,340100000.0
2008-09-24 00:01:00,155.205,155.24,155.19,155.215,306600000.0
2008-09-24 00:02:00,155.215,155.23,155.195,155.2,248600000.0
2008-09-24 00:03:00,155.2,155.2,155.13,155.165,258900000.0
2008-09-24 00:04:00,155.165,155.21,155.14,155.19,297700000.0
2008-09-24 00:05:00,155.19,155.255,155.175,155.205,305400000.0
2008-09-24 00:06:00,155.205,155.3,155.195,155.25,393200000.0
2008-09-24 00:07:00,155.25,155.255,155.23,155.255,63600000.0
2008-09-24 00:08:00,155.25,155.265,155.25,155.265,47600000.0
2008-09-24 00:09:00,155.265,155.295,155.23,155.27,308700000.0
2008-09-24 00:10:00,155.27,155.275,155.235,155.245,67500000.0
2008-09-24 00:11:00,155.245,155.275,155.23,155.27,85500000.0
2008-09-24 00:12:00,155.27,155.305,155.25,155.3,261700000.0
2008-09-24 00:13:00,155.315,155.335,155.265,155.27,275200000.0
2008-09-24 00:14:00,155.27,155.27,155.215,155.22,204200000.0
2008-09-24 00:15:00,155.22,155.25,155.21,155.23,283300000.0
2008-09-24 00:16:00,155.235,155.245,155.19,155.19,293500000.0
2008-09-24 00:17:00,155.19,155.19,155.055,155.06,161600000.0
2008-09-24 00:18:00,155.07,155.08,154.98,155.06,379300000.0
2008-09-24 00:19:00,155.06,155.09,155.03,155.075,175500000.0
2008-09-24 00:20:00,155.075,155.105,155.07,155.095,219900000.0
2008-09-24 00:21:00,155.11,155.12,155.07,155.07,254700000.0
2008-09-24 00:22:00,155.08,155.08,155.07,155.07,151500000.0
2008-09-24 00:23:00,155.07,155.085,155.07,155.085,131300000.0
2008-09-24 00:24:00,155.085,155.085,155.07,155.07,95400000.0
2008-09-24 00:25:00,155.07,155.07,155.01,155.025,149000000.0
2008-09-24 00:26:00,155.025,155.04,155.025,155.03,103900000.0
2008-09-24 00:27:00,155.03,155.045,155.025,155.045,58200000.0
2008-09-24 00:28:00,155.045,155.05,155.03,155.045,258500000.0
2008-09-24 00:29:00,155.05,155.11,155.045,155.11,218800000.0
2008-09-24 00:30:00,155.11,155.13,155.11,155.13,173200000.0
2008-09-24 00:31:00,155.14,155.17,155.13,155.17,129000000.0
2008-09-24 00:32:00,155.175,155.19,155.14,155.19,222000000.0
2008-09-24 00:33:00,155.19,155.245,155.165,155.245,209900000.0
2008-09-24 00:34:00,155.245,155.245,155.23,155.245,60300000.0
2008-09-24 00:35:00,155.245,155.245,155.24,155.24,14000000.0
2008-09-24 00:36:00,155.24,155.245,155.165,155.17,276400000.0
2008-09-24 00:37:00,155.17,155.185,155.17,155.18,170500000.0
2008-09-24 00:38:00,155.175,155.175,155.145,155.15,131800000.0
2008-09-24 00:39:00,155.15,155.15,155.125,155.14,60000000.0
2008-09-24 00:40:00,155.14,155.145,155.13,155.145,48800000.0
2008-09-24 00:41:00,155.125,155.15,155.1,155.14,101400000.0
2008-09-24 00:42:00,155.135,155.135,155.13,155.135,45900000.0
2008-09-24 00:43:00,155.135,155.145,155.135,155.135,78400000.0
2008-09-24 00:44:00,155.14,155.14,155.135,155.14,5300000.0
2008-09-24 00:45:00,155.135,155.165,155.135,155.14,28600000.0
2008-09-24 00:46:00,155.145,155.145,155.145,155.145,36000000.0
2008-09-24 00:47:00,155.15,155.18,155.15,155.18,85900000.0
2008-09-24 00:48:00,155.18,155.21,155.17,155.21,113900000.0
2008-09-24 00:49:00,155.185,155.185,155.165,155.17,125700000.0
2008-09-24 00:50:00,155.17,155.17,155.17,155.17,2700000.0
2008-09-24 00:51:00,155.17,155.195,155.155,155.19,179600000.0
2008-09-24 00:52:00,155.195,155.26,155.195,155.245,215300000.0
2008-09-24 00:53:00,155.245,155.295,155.245,155.295,86000000.0
2008-09-24 00:54:00,155.295,155.295,155.27,155.29,31000000.0
2008-09-24 00:55:00,155.28,155.295,155.26,155.27,213700000.0
2008-09-24 00:56:00,155.27,155.285,155.27,155.285,164100000.0
2008-09-24 00:57:00,155.28,155.31,155.28,155.31,75900000.0
2008-09-24 00:58:00,155.315,155.325,155.305,155.315,123600000.0
2008-09-24 00:59:00,155.315,155.33,155.3,155.3,239500000.0
2008-09-24 01:00:00,155.3,155.305,155.29,155.29,821800003.0
2008-09-24 01:01:00,155.29,155.295,155.29,155.295,531700002.0
2008-09-24 01:02:00,155.29,155.31,155.265,155.265,218900000.0
2008-09-24 01:03:00,155.26,155.26,155.19,155.195,373300000.0
2008-09-24 01:04:00,155.21,155.225,155.21,155.225,99600000.0
2008-09-24 01:05:00,155.235,155.265,155.22,155.225,211300001.0
2008-09-24 01:06:00,155.225,155.265,155.22,155.265,759600012.0
2008-09-24 01:07:00,155.26,155.27,155.26,155.27,46500000.0
2008-09-24 01:08:00,155.275,155.355,155.275,155.31,296500000.0
2008-09-24 01:09:00,155.31,155.335,155.23,155.23,380300000.0
2008-09-24 01:10:00,155.23,155.23,155.19,155.195,341700000.0
2008-09-24 01:11:00,155.195,155.195,155.145,155.15,195500000.0
2008-09-24 01:12:00,155.15,155.175,155.15,155.175,211600000.0
2008-09-24 01:13:00,155.15,155.19,155.14,155.185,194700000.0
2008-09-24 01:14:00,155.175,155.18,155.165,155.165,102900000.0
2008-09-24 01:15:00,155.165,155.165,155.165,155.165,102600000.0
2008-09-24 01:16:00,155.165,155.23,155.165,155.22,282400000.0
2008-09-24 01:17:00,155.22,155.235,155.185,155.21,150400000.0
2008-09-24 01:18:00,155.21,155.21,155.12,155.12,191700001.0
2008-09-24 01:19:00,155.12,155.145,155.065,155.07,409999999.0
2008-09-24 01:20:00,155.07,155.095,155.07,155.09,126100000.0
2008-09-24 01:21:00,155.09,155.09,155.02,155.04,235700000.0
2008-09-24 01:22:00,155.04,155.05,155.0,155.01,327000000.0
2008-09-24 01:23:00,155.01,155.055,154.965,154.985,361500000.0
2008-09-24 01:24:00,154.99,155.05,154.99,155.05,314200000.0
2008-09-24 01:25:00,155.05,155.08,155.02,155.055,411999998.0
2008-09-24 01:26:00,155.055,155.11,155.055,155.075,427000000.0
2008-09-24 01:27:00,155.075,155.105,155.05,155.075,367199999.0
2008-09-24 01:28:00,155.075,155.1,155.04,155.055,292800001.0
2008-09-24 01:29:00,155.055,155.055,155.03,155.035,84000000.0
2008-09-24 01:30:00,155.03,155.03,155.02,155.02,35800000.0
2008-09-24 01:31:00,155.02,155.02,155.0,155.0,80400000.0
2008-09-24 01:32:00,155.0,155.0,155.0,155.0,227100000.0
2008-09-24 01:33:00,155.0,155.05,154.975,155.045,161400000.0
2008-09-24 01:34:00,155.045,155.065,155.035,155.055,89700000.0
2008-09-24 01:35:00,155.055,155.055,154.99,154.99,48600000.0
2008-09-24 01:36:00,155.02,155.03,155.02,155.02,105600000.0
2008-09-24 01:37:00,155.0,155.02,154.99,154.99,105600000.0
2008-09-24 01:38:00,154.99,155.035,154.99,155.035,190800000.0
2008-09-24 01:39:00,155.035,155.04,155.01,155.035,166500000.0
2008-09-24 01:40:00,155.05,155.055,155.035,155.045,158100000.0
2008-09-24 01:41:00,155.055,155.08,155.055,155.07,43500000.0
2008-09-24 01:42:00,155.07,155.14,155.06,155.1,368700000.0
2008-09-24 01:43:00,155.105,155.28,155.105,155.245,420700000.0
2008-09-24 01:44:00,155.235,155.26,155.095,155.105,818499998.0
2008-09-24 01:45:00,155.095,155.165,155.095,155.135,326100000.0
2008-09-24 01:46:00,155.135,155.17,155.13,155.17,80400000.0
2008-09-24 01:47:00,155.18,155.185,155.17,155.185,78000000.0
2008-09-24 01:48:00,155.185,155.225,155.17,155.215,210400000.0
2008-09-24 01:49:00,155.23,155.255,155.215,155.255,311600000.0
2008-09-24 01:50:00,155.26,155.27,155.19,155.26,360600000.0
2008-09-24 01:51:00,155.26,155.26,155.215,155.235,265500000.0
2008-09-24 01:52:00,155.22,155.22,155.165,155.17,312300000.0
2008-09-24 01:53:00,155.17,155.185,155.155,155.18,231300000.0
2008-09-24 01:54:00,155.18,155.185,155.12,155.13,336300000.0
2008-09-24 01:55:00,155.125,155.175,155.125,155.16,231600000.0
2008-09-24 01:56:00,155.16,155.17,155.145,155.145,157200000.0
2008-09-24 01:57:00,155.145,155.145,155.09,155.09,362200000.0
2008-09-24 01:58:00,155.1,155.1,155.065,155.065,56100000.0
2008-09-24 01:59:00,155.085,155.085,155.05,155.05,257600000.0
2008-09-24 02:00:00,155.05,155.065,155.05,155.065,210000000.0
2008-09-24 02:01:00,155.065,155.105,155.065,155.105,203900000.0
2008-09-24 02:02:00,155.105,155.105,154.995,155.04,656999994.0
2008-09-24 02:03:00,155.04,155.085,155.04,155.07,136200000.0
2008-09-24 02:04:00,155.07,155.08,155.065,155.08,34000000.0
2008-09-24 02:05:00,155.08,155.1,155.075,155.1,83100000.0
2008-09-24 02:06:00,155.1,155.14,155.1,155.14,149700000.0
2008-09-24 02:07:00,155.14,155.155,155.135,155.15,86500000.0
2008-09-24 02:08:00,155.155,155.2,155.155,155.195,205900000.0
2008-09-24 02:09:00,155.195,155.225,155.195,155.22,142300000.0
2008-09-24 02:10:00,155.22,155.235,155.185,155.19,304600000.0
2008-09-24 02:11:00,155.19,155.19,155.095,155.115,349800000.0
2008-09-24 02:12:00,155.115,155.12,155.065,155.08,295500000.0
2008-09-24 02:13:00,155.08,155.095,155.025,155.05,403200000.0
2008-09-24 02:14:00,155.035,155.07,155.03,155.03,805200000.0
2008-09-24 02:15:00,155.03,155.045,154.945,154.995,456700000.0
2008-09-24 02:16:00,154.995,155.035,154.995,154.995,279900000.0
2008-09-24 02:17:00,155.01,155.115,154.99,155.07,346200000.0
2008-09-24 02:18:00,155.085,155.09,155.04,155.04,460800000.0
2008-09-24 02:19:00,155.04,155.04,154.98,154.99,262500000.0
2008-09-24 02:20:00,154.99,154.99,154.925,154.93,476900000.0
2008-09-24 02:21:00,154.93,154.975,154.93,154.965,387300000.0
2008-09-24 02:22:00,154.965,155.085,154.965,155.085,259600000.0
2008-09-24 02:23:00,155.085,155.11,155.08,155.1,182600000.0
2008-09-24 02:24:00,155.1,155.15,155.1,155.125,559500000.0
2008-09-24 02:25:00,155.125,155.125,155.095,155.095,171200000.0
2008-09-24 02:26:00,155.095,155.12,155.05,155.05,223300000.0
2008-09-24 02:27:00,155.05,155.06,154.95,155.0,741400000.0
2008-09-24 02:28:00,155.0,155.005,154.935,154.94,672300000.0
2008-09-24 02:29:00,154.94,154.97,154.915,154.965,781200000.0
2008-09-24 02:30:00,154.96,154.97,154.925,154.935,455400000.0
2008-09-24 02:31:00,154.935,154.94,154.85,154.905,765300000.0
2008-09-24 02:32:00,154.905,154.905,154.86,154.86,659200000.0
2008-09-24 02:33:00,154.855,154.9,154.845,154.865,843500000.0
2008-09-24 02:34:00,154.865,154.865,154.84,154.845,290900003.0
2008-09-24 02:35:00,154.845,154.85,154.81,154.815,415400000.0
2008-09-24 02:36:00,154.815,154.845,154.8,154.81,789900002.0
2008-09-24 02:37:00,154.81,154.81,154.74,154.805,780100000.0
2008-09-24 02:38:00,154.82,154.85,154.805,154.81,819300000.0
2008-09-24 02:39:00,154.815,154.83,154.8,154.815,448200000.0
2008-09-24 02:40:00,154.815,154.82,154.755,154.755,512800001.0
2008-09-24 02:41:00,154.77,154.775,154.73,154.74,970800010.0
2008-09-24 02:42:00,154.745,154.78,154.72,154.765,521200006.0
2008-09-24 02:43:00,154.765,154.845,154.765,154.82,475800000.0
2008-09-24 02:44:00,154.82,154.84,154.805,154.83,495000000.0
2008-09-24 02:45:00,154.83,154.835,154.815,154.82,302400000.0
2008-09-24 02:46:00,154.82,154.87,154.82,154.85,520799999.0
2008-09-24 02:47:00,154.845,154.845,154.795,154.795,468999998.0
2008-09-24 02:48:00,154.795,154.8,154.775,154.78,316500000.0
2008-09-24 02:49:00,154.78,154.815,154.775,154.815,555500000.0
2008-09-24 02:50:00,154.815,154.84,154.79,154.825,565500000.0
2008-09-24 02:51:00,154.825,154.87,154.82,154.845,492100000.0
2008-09-24 02:52:00,154.85,154.9,154.835,154.885,954400000.0
2008-09-24 02:53:00,154.895,154.905,154.865,154.87,556800001.0
2008-09-24 02:54:00,154.87,154.885,154.83,154.83,790400003.0
2008-09-24 02:55:00,154.805,154.86,154.8,154.855,438300000.0
2008-09-24 02:56:00,154.85,154.855,154.845,154.845,248400000.0
2008-09-24 02:57:00,154.845,154.88,154.82,154.825,733100000.0
2008-09-24 02:58:00,154.825,154.825,154.77,154.775,1020799999.0
2008-09-24 02:59:00,154.775,154.775,154.725,154.76,370200000.0
2008-09-24 03:00:00,154.76,154.775,154.755,154.76,527800000.0
2008-09-24 03:01:00,154.76,154.765,154.74,154.745,542500000.0
2008-09-24 03:02:00,154.745,154.745,154.645,154.665,811200005.0
2008-09-24 03:03:00,154.665,154.695,154.665,154.675,633599999.0
2008-09-24 03:04:00,154.685,154.685,154.635,154.65,1059700006.0
2008-09-24 03:05:00,154.65,154.7,154.635,154.69,463200000.0
2008-09-24 03:06:00,154.685,154.79,154.685,154.775,557100000.0
2008-09-24 03:07:00,154.77,154.795,154.75,154.75,534899999.0
2008-09-24 03:08:00,154.74,154.785,154.74,154.75,794999999.0
2008-09-24 03:09:00,154.75,154.765,154.75,154.765,611099995.0
2008-09-24 03:10:00,154.765,154.765,154.75,154.75,573299996.0
2008-09-24 03:11:00,154.75,154.75,154.715,154.725,358800000.0
2008-09-24 03:12:00,154.725,154.755,154.695,154.71,579800000.0
2008-09-24 03:13:00,154.71,154.74,154.66,154.675,896599998.0
2008-09-24 03:14:00,154.675,154.705,154.675,154.7,570599998.0
2008-09-24 03:15:00,154.7,154.725,154.68,154.725,488700000.0
2008-09-24 03:16:00,154.72,154.75,154.695,154.75,733700000.0
2008-09-24 03:17:00,154.75,154.77,154.75,154.75,378899998.0
2008-09-24 03:18:00,154.765,154.78,154.72,154.76,517600000.0
2008-09-24 03:19:00,154.76,154.805,154.75,154.775,927900001.0
2008-09-24 03:20:00,154.775,154.8,154.73,154.73,685800000.0
2008-09-24 03:21:00,154.74,154.765,154.715,154.76,679200000.0
2008-09-24 03:22:00,154.77,154.775,154.745,154.745,434999999.0
2008-09-24 03:23:00,154.75,154.79,154.75,154.765,256200000.0
2008-09-24 03:24:00,154.765,154.775,154.745,154.775,313400000.0
2008-09-24 03:25:00,154.78,154.82,154.775,154.775,436499997.0
2008-09-24 03:26:00,154.775,154.775,154.715,154.72,671400001.0
2008-09-24 03:27:00,154.72,154.725,154.7,154.705,398400000.0
2008-09-24 03:28:00,154.715,154.72,154.7,154.71,368999999.0
2008-09-24 03:29:00,154.71,154.71,154.635,154.64,571500000.0
2008-09-24 03:30:00,154.655,154.67,154.63,154.635,903000000.0
2008-09-24 03:31:00,154.64,154.655,154.575,154.58,710899996.0
2008-09-24 03:32:00,154.59,154.605,154.555,154.56,772800000.0
2008-09-24 03:33:00,154.56,154.57,154.545,154.565,428999998.0
2008-09-24 03:34:00,154.57,154.58,154.505,154.515,733999999.0
2008-09-24 03:35:00,154.515,154.55,154.505,154.55,856600005.0
2008-09-24 03:36:00,154.545,154.635,154.535,154.59,991800005.0
2008-09-24 03:37:00,154.6,154.6,154.525,154.55,553200001.0
2008-09-24 03:38:00,154.545,154.67,154.545,154.64,767200000.0
2008-09-24 03:39:00,154.645,154.695,154.645,154.695,492900000.0
2008-09-24 03:40:00,154.705,154.78,154.705,154.775,781500000.0
2008-09-24 03:41:00,154.785,154.85,154.78,154.815,565800000.0
2008-09-24 03:42:00,154.815,154.845,154.805,154.815,655400000.0
2008-09-24 03:43:00,154.81,154.87,154.81,154.87,655799999.0
2008-09-24 03:44:00,154.87,155.06,154.865,155.05,749300000.0
2008-09-24 03:45:00,155.05,155.05,154.965,154.97,595799996.0
2008-09-24 03:46:00,154.97,154.97,154.905,154.905,672699997.0
2008-09-24 03:47:00,154.9,154.93,154.845,154.93,855000000.0
2008-09-24 03:48:00,154.93,154.93,154.84,154.915,739000000.0
2008-09-24 03:49:00,154.91,154.925,154.895,154.915,680700000.0
2008-09-24 03:50:00,154.915,154.965,154.91,154.945,365500000.0
2008-09-24 03:51:00,154.94,155.025,154.94,155.02,627400000.0
2008-09-24 03:52:00,155.02,155.055,155.005,155.03,399300000.0
2008-09-24 03:53:00,155.05,155.055,154.995,155.035,648499999.0
2008-09-24 03:54:00,155.04,155.05,155.025,155.03,399600000.0
2008-09-24 03:55:00,155.04,155.055,154.98,154.985,558699999.0
2008-09-24 03:56:00,154.985,154.985,154.915,154.96,587699999.0
2008-09-24 03:57:00,154.96,154.975,154.955,154.955,409600000.0
2008-09-24 03:58:00,154.95,154.955,154.925,154.935,239600000.0
2008-09-24 03:59:00,154.935,154.94,154.86,154.86,906500000.0
2008-09-24 04:00:00,154.86,154.88,154.8,154.825,1036700008.0
2008-09-24 04:01:00,154.825,154.94,154.82,154.94,635999999.0
2008-09-24 04:02:00,154.94,154.94,154.85,154.86,802399997.0
2008-09-24 04:03:00,154.875,154.915,154.855,154.885,563599999.0
2008-09-24 04:04:00,154.885,154.895,154.865,154.88,322900000.0
2008-09-24 04:05:00,154.895,154.96,154.895,154.94,641900000.0
2008-09-24 04:06:00,154.945,154.945,154.9,154.935,527000000.0
2008-09-24 04:07:00,154.935,154.965,154.93,154.955,402300000.0
2008-09-24 04:08:00,154.955,154.97,154.91,154.915,510000000.0
2008-09-24 04:09:00,154.915,154.915,154.89,154.9,578700000.0
2008-09-24 04:10:00,154.9,154.9,154.88,154.89,618499996.0
2008-09-24 04:11:00,154.89,154.96,154.885,154.94,729800000.0
2008-09-24 04:12:00,154.945,154.97,154.9,154.915,810700001.0
2008-09-24 04:13:00,154.915,154.92,154.895,154.92,555700000.0
2008-09-24 04:14:00,154.925,154.96,154.925,154.955,656700000.0
2008-09-24 04:15:00,154.955,155.03,154.95,155.025,454200000.0
2008-09-24 04:16:00,155.02,155.02,154.97,155.005,849600000.0
2008-09-24 04:17:00,155.0,155.02,154.98,155.01,870200000.0
2008-09-24 04:18:00,155.005,155.15,155.0,155.14,846800000.0
2008-09-24 04:19:00,155.145,155.155,155.11,155.11,724400000.0
2008-09-24 04:20:00,155.11,155.11,155.075,155.095,460600000.0
2008-09-24 04:21:00,155.095,155.095,155.035,155.04,727299995.0
2008-09-24 04:22:00,155.035,155.065,155.035,155.055,342800000.0
2008-09-24 04:23:00,155.055,155.065,155.05,155.05,302300000.0
2008-09-24 04:24:00,155.05,155.08,155.05,155.065,509100000.0
2008-09-24 04:25:00,155.065,155.105,155.065,155.105,430900000.0
2008-09-24 04:26:00,155.115,155.125,155.105,155.105,405900000.0
2008-09-24 04:27:00,155.115,155.145,155.095,155.11,557100000.0
2008-09-24 04:28:00,155.105,155.145,155.085,155.095,663600000.0
2008-09-24 04:29:00,155.095,155.125,155.09,155.09,452900000.0
2008-09-24 04:30:00,155.09,155.12,155.075,155.11,541100000.0
2008-09-24 04:31:00,155.11,155.115,155.095,155.095,436400000.0
2008-09-24 04:32:00,155.11,155.12,155.095,155.12,259000000.0
2008-09-24 04:33:00,155.12,155.12,155.12,155.12,57600000.0
2008-09-24 04:34:00,155.12,155.12,155.05,155.05,295600000.0
2008-09-24 04:35:00,155.08,155.09,154.975,154.995,497099997.0
2008-09-24 04:36:00,154.995,155.03,154.995,155.03,340200000.0
2008-09-24 04:37:00,155.03,155.045,155.03,155.03,238100000.0
2008-09-24 04:38:00,155.03,155.045,155.03,155.04,248600000.0
2008-09-24 04:39:00,155.045,155.055,155.03,155.04,252300000.0
2008-09-24 04:40:00,155.04,155.08,155.04,155.065,226100000.0
2008-09-24 04:41:00,155.065,155.11,155.06,155.095,303100000.0
2008-09-24 04:42:00,155.1,155.15,155.095,155.095,520800006.0
2008-09-24 04:43:00,155.095,155.145,155.08,155.13,447100000.0
2008-09-24 04:44:00,155.13,155.145,155.115,155.135,264200000.0
2008-09-24 04:45:00,155.135,155.16,155.12,155.15,282000000.0
2008-09-24 04:46:00,155.145,155.18,155.145,155.175,200900000.0
2008-09-24 04:47:00,155.175,155.23,155.16,155.21,605400000.0
2008-09-24 04:48:00,155.21,155.21,155.175,155.175,281600000.0
2008-09-24 04:49:00,155.175,155.175,155.125,155.15,342000000.0
2008-09-24 04:50:00,155.15,155.155,155.145,155.155,220200000.0
2008-09-24 04:51:00,155.155,155.23,155.155,155.23,565800000.0
2008-09-24 04:52:00,155.23,155.265,155.23,155.25,390600000.0
2008-09-24 04:53:00,155.25,155.285,155.225,155.23,774500000.0
2008-09-24 04:54:00,155.255,155.285,155.235,155.25,520300000.0
2008-09-24 04:55:00,155.255,155.26,155.24,155.25,304400000.0
2008-09-24 04:56:00,155.25,155.255,155.25,155.25,89100000.0
2008-09-24 04:57:00,155.25,155.265,155.19,155.22,455100000.0
2008-09-24 04:58:00,155.22,155.22,155.145,155.185,724500000.0
2008-09-24 04:59:00,155.2,155.22,155.195,155.215,462800000.0
2008-09-24 05:00:00,155.215,155.23,155.2,155.23,102900000.0
2008-09-24 05:01:00,155.23,155.23,155.23,155.23,12600000.0
2008-09-24 05:02:00,155.23,155.23,155.21,155.21,48100000.0
2008-09-24 05:03:00,155.225,155.24,155.21,155.24,316700000.0
2008-09-24 05:04:00,155.245,155.255,155.22,155.245,321200000.0
2008-09-24 05:05:00,155.245,155.245,155.215,155.235,247500000.0
2008-09-24 05:06:00,155.235,155.235,155.2,155.215,394400000.0
2008-09-24 05:07:00,155.23,155.23,155.205,155.205,493300000.0
2008-09-24 05:08:00,155.205,155.205,155.145,155.15,662000000.0
2008-09-24 05:09:00,155.15,155.155,155.14,155.15,355400000.0
2008-09-24 05:10:00,155.145,155.225,155.135,155.22,343800000.0
2008-09-24 05:11:00,155.22,155.22,155.145,155.155,650700000.0
2008-09-24 05:12:00,155.165,155.185,155.16,155.175,372400000.0
2008-09-24 05:13:00,155.17,155.185,155.155,155.185,330800000.0
2008-09-24 05:14:00,155.185,155.185,155.17,155.18,232300000.0
2008-09-24 05:15:00,155.18,155.18,155.17,155.17,91400000.0
2008-09-24 05:16:00,155.17,155.18,155.125,155.14,184600000.0
2008-09-24 05:17:00,155.145,155.145,155.12,155.12,147300000.0
2008-09-24 05:18:00,155.12,155.125,155.085,155.095,146900000.0
2008-09-24 05:19:00,155.095,155.1,155.05,155.065,238200000.0
2008-09-24 05:20:00,155.065,155.08,155.025,155.025,310200000.0
2008-09-24 05:21:00,155.025,155.065,155.02,155.065,224800000.0
2008-09-24 05:22:00,155.065,155.08,155.035,155.065,326700000.0
2008-09-24 05:23:00,155.065,155.065,155.025,155.05,105400000.0
2008-09-24 05:24:00,155.05,155.05,155.035,155.05,118600000.0
2008-09-24 05:25:00,155.035,155.125,155.035,155.125,200400000.0
2008-09-24 05:26:00,155.135,155.155,155.095,155.105,342000000.0
2008-09-24 05:27:00,155.105,155.14,155.095,155.12,596200000.0
2008-09-24 05:28:00,155.105,155.11,155.07,155.07,269000000.0
2008-09-24 05:29:00,155.07,155.1,155.07,155.07,222900000.0
2008-09-24 05:30:00,155.07,155.095,155.055,155.06,558199993.0
2008-09-24 05:31:00,155.06,155.1,155.06,155.1,272499998.0
2008-09-24 05:32:00,155.1,155.1,155.085,155.085,99500000.0
2008-09-24 05:33:00,155.085,155.14,155.085,155.135,572700000.0
2008-09-24 05:34:00,155.14,155.15,155.125,155.135,223000000.0
2008-09-24 05:35:00,155.135,155.15,155.13,155.13,157300000.0
2008-09-24 05:36:00,155.13,155.155,155.115,155.115,229300000.0
2008-09-24 05:37:00,155.12,155.145,155.115,155.12,49000000.0
2008-09-24 05:38:00,155.125,155.135,155.12,155.13,73300000.0
2008-09-24 05:39:00,155.135,155.135,155.08,155.095,173400000.0
2008-09-24 05:40:00,155.105,155.105,155.06,155.08,358900000.0
2008-09-24 05:41:00,155.09,155.1,155.035,155.065,737200000.0
2008-09-24 05:42:00,155.075,155.105,155.065,155.105,426000000.0
2008-09-24 05:43:00,155.105,155.105,155.07,155.07,290800000.0
2008-09-24 05:44:00,155.07,155.1,155.07,155.085,405200000.0
2008-09-24 05:45:00,155.08,155.095,155.055,155.065,258900000.0
2008-09-24 05:46:00,155.07,155.085,155.065,155.085,80900000.0
2008-09-24 05:47:00,155.085,155.1,155.065,155.075,333200000.0
2008-09-24 05:48:00,155.085,155.09,155.065,155.065,305400000.0
2008-09-24 05:49:00,155.065,155.065,155.05,155.055,381800000.0
2008-09-24 05:50:00,155.055,155.06,155.05,155.055,121900000.0
2008-09-24 05:51:00,155.055,155.095,155.055,155.095,127700000.0
2008-09-24 05:52:00,155.095,155.12,155.08,155.11,387600000.0
2008-09-24 05:53:00,155.105,155.135,155.1,155.11,586800000.0
2008-09-24 05:54:00,155.105,155.11,155.065,155.085,325400000.0
2008-09-24 05:55:00,155.085,155.1,155.06,155.075,752200001.0
2008-09-24 05:56:00,155.09,155.1,155.07,155.075,551800001.0
2008-09-24 05:57:00,155.09,155.095,155.07,155.08,292300001.0
2008-09-24 05:58:00,155.08,155.095,155.07,155.085,360700002.0
2008-09-24 05:59:00,155.085,155.085,155.07,155.07,263000002.0
2008-09-24 06:00:00,155.07,155.105,155.07,155.075,473100002.0
2008-09-24 06:01:00,155.08,155.08,155.07,155.08,113499999.0
2008-09-24 06:02:00,155.07,155.07,155.07,155.07,156800000.0
2008-09-24 06:03:00,155.07,155.07,155.065,155.07,56100000.0
2008-09-24 06:04:00,155.07,155.07,155.065,155.07,127199999.0
2008-09-24 06:05:00,155.07,155.07,155.015,155.015,390500000.0
2008-09-24 06:06:00,155.015,155.025,155.015,155.02,104200000.0
2008-09-24 06:07:00,155.02,155.02,154.975,154.98,386500000.0
2008-09-24 06:08:00,154.98,155.01,154.98,155.01,290499999.0
2008-09-24 06:09:00,155.01,155.03,155.0,155.005,293100000.0
2008-09-24 06:10:00,155.005,155.05,155.005,155.025,337300000.0
2008-09-24 06:11:00,155.02,155.04,155.005,155.035,173600000.0
2008-09-24 06:12:00,155.035,155.085,155.035,155.075,408900001.0
2008-09-24 06:13:00,155.075,155.165,155.075,155.135,538500000.0
2008-09-24 06:14:00,155.135,155.145,155.12,155.125,315400000.0
2008-09-24 06:15:00,155.14,155.15,155.13,155.15,425100000.0
2008-09-24 06:16:00,155.155,155.18,155.145,155.15,495600000.0
2008-09-24 06:17:00,155.155,155.16,155.13,155.14,330800000.0
2008-09-24 06:18:00,155.14,155.145,155.13,155.135,302900000.0
2008-09-24 06:19:00,155.135,155.135,155.105,155.115,94600000.0
2008-09-24 06:20:00,155.13,155.13,155.07,155.115,307700000.0
2008-09-24 06:21:00,155.12,155.13,155.12,155.125,41400000.0
2008-09-24 06:22:00,155.115,155.13,155.115,155.115,118900000.0
2008-09-24 06:23:00,155.11,155.115,155.09,155.105,356700000.0
2008-09-24 06:24:00,155.1,155.1,155.095,155.095,122500000.0
2008-09-24 06:25:00,155.095,155.095,155.095,155.095,59100000.0
2008-09-24 06:26:00,155.095,155.105,155.095,155.095,81700000.0
2008-09-24 06:27:00,155.095,155.095,155.065,155.065,389400000.0
2008-09-24 06:28:00,155.065,155.095,155.05,155.05,316700000.0
2008-09-24 06:29:00,155.065,155.07,155.04,155.05,223400000.0
2008-09-24 06:30:00,155.055,155.055,155.02,155.05,486299999.0
2008-09-24 06:31:00,155.05,155.075,155.035,155.04,416800000.0
2008-09-24 06:32:00,155.05,155.095,155.045,155.09,374200000.0
2008-09-24 06:33:00,155.095,155.105,155.055,155.06,283300000.0
2008-09-24 06:34:00,155.07,155.095,155.05,155.095,290700000.0
2008-09-24 06:35:00,155.11,155.125,155.045,155.06,506500000.0
2008-09-24 06:36:00,155.055,155.09,155.0,155.05,711800000.0
2008-09-24 06:37:00,155.05,155.09,155.045,155.07,525399997.0
2008-09-24 06:38:00,155.08,155.08,155.01,155.02,357900000.0
2008-09-24 06:39:00,155.01,155.025,155.005,155.015,319199999.0
2008-09-24 06:40:00,155.015,155.08,154.99,155.075,488200000.0
2008-09-24 06:41:00,155.075,155.13,155.075,155.13,415300000.0
2008-09-24 06:42:00,155.13,155.185,155.13,155.185,519600000.0
2008-09-24 06:43:00,155.185,155.205,155.15,155.19,433000000.0
2008-09-24 06:44:00,155.19,155.21,155.17,155.17,574900001.0
2008-09-24 06:45:00,155.18,155.26,155.18,155.22,768500000.0
2008-09-24 06:46:00,155.225,155.23,155.18,155.23,285400000.0
2008-09-24 06:47:00,155.23,155.235,155.2,155.21,348000000.0
2008-09-24 06:48:00,155.205,155.215,155.15,155.185,393100000.0
2008-09-24 06:49:00,155.185,155.205,155.15,155.155,435400000.0
2008-09-24 06:50:00,155.165,155.215,155.165,155.205,233400000.0
2008-09-24 06:51:00,155.205,155.24,155.205,155.24,253700000.0
2008-09-24 06:52:00,155.24,155.24,155.2,155.22,359400001.0
2008-09-24 06:53:00,155.22,155.225,155.19,155.205,380300000.0
2008-09-24 06:54:00,155.2,155.215,155.19,155.19,307900003.0
2008-09-24 06:55:00,155.195,155.21,155.185,155.205,491299998.0
2008-09-24 06:56:00,155.21,155.245,155.21,155.22,288600000.0
2008-09-24 06:57:00,155.225,155.25,155.22,155.245,473000000.0
2008-09-24 06:58:00,155.245,155.255,155.215,155.235,585300000.0
2008-09-24 06:59:00,155.23,155.25,155.2,155.215,621800002.0
2008-09-24 07:00:00,155.215,155.245,155.165,155.2,842000000.0
2008-09-24 07:01:00,155.2,155.26,155.19,155.26,450300000.0
2008-09-24 07:02:00,155.26,155.27,155.23,155.25,536700000.0
2008-09-24 07:03:00,155.255,155.305,155.25,155.285,617400000.0
2008-09-24 07:04:00,155.285,155.285,155.245,155.28,599900000.0
2008-09-24 07:05:00,155.285,155.29,155.275,155.28,231800000.0
2008-09-24 07:06:00,155.28,155.29,155.26,155.26,730999998.0
2008-09-24 07:07:00,155.26,155.26,155.24,155.245,653200000.0
2008-09-24 07:08:00,155.245,155.265,155.245,155.26,450400000.0
2008-09-24 07:09:00,155.26,155.315,155.255,155.305,427600000.0
2008-09-24 07:10:00,155.305,155.32,155.255,155.27,748400000.0
2008-09-24 07:11:00,155.275,155.295,155.27,155.275,544500000.0
2008-09-24 07:12:00,155.275,155.28,155.23,155.26,713600000.0
2008-09-24 07:13:00,155.265,155.265,155.22,155.245,810000000.0
2008-09-24 07:14:00,155.245,155.255,155.235,155.235,622000000.0
2008-09-24 07:15:00,155.235,155.285,155.225,155.26,562300000.0
2008-09-24 07:16:00,155.255,155.275,155.245,155.245,562600000.0
2008-09-24 07:17:00,155.24,155.275,155.235,155.235,472000000.0
2008-09-24 07:18:00,155.235,155.275,155.235,155.26,677900000.0
2008-09-24 07:19:00,155.26,155.27,155.195,155.21,978800000.0
2008-09-24 07:20:00,155.21,155.23,155.195,155.215,459000000.0
2008-09-24 07:21:00,155.215,155.215,155.2,155.205,271800000.0
2008-09-24 07:22:00,155.205,155.21,155.17,155.175,467600000.0
2008-09-24 07:23:00,155.175,155.175,155.125,155.145,436400000.0
2008-09-24 07:24:00,155.145,155.18,155.125,155.18,238100000.0
2008-09-24 07:25:00,155.195,155.2,155.14,155.165,330800000.0
2008-09-24 07:26:00,155.16,155.225,155.155,155.225,162000000.0
2008-09-24 07:27:00,155.225,155.25,155.21,155.24,247300000.0
2008-09-24 07:28:00,155.24,155.245,155.22,155.23,330000000.0
2008-09-24 07:29:00,155.23,155.28,155.23,155.26,309200000.0
2008-09-24 07:30:00,155.265,155.275,155.26,155.265,235700000.0
2008-09-24 07:31:00,155.265,155.285,155.265,155.28,252000000.0
2008-09-24 07:32:00,155.285,155.32,155.28,155.29,908500000.0
2008-09-24 07:33:00,155.29,155.29,155.26,155.26,600999999.0
2008-09-24 07:34:00,155.26,155.26,155.19,155.19,907200000.0
2008-09-24 07:35:00,155.185,155.225,155.185,155.205,1060500000.0
2008-09-24 07:36:00,155.205,155.225,155.195,155.215,785800000.0
2008-09-24 07:37:00,155.22,155.23,155.14,155.175,918500001.0
2008-09-24 07:38:00,155.175,155.175,155.115,155.12,683300000.0
2008-09-24 07:39:00,155.115,155.135,155.095,155.135,760099998.0
2008-09-24 07:40:00,155.135,155.21,155.135,155.2,845600000.0
2008-09-24 07:41:00,155.205,155.25,155.195,155.245,732100000.0
2008-09-24 07:42:00,155.245,155.275,155.23,155.255,818500000.0
2008-09-24 07:43:00,155.255,155.28,155.245,155.27,592299999.0
2008-09-24 07:44:00,155.265,155.28,155.245,155.27,780600000.0
2008-09-24 07:45:00,155.265,155.275,155.245,155.25,555900000.0
2008-09-24 07:46:00,155.25,155.255,155.2,155.21,572100000.0
2008-09-24 07:47:00,155.21,155.23,155.205,155.22,382800000.0
2008-09-24 07:48:00,155.22,155.235,155.215,155.23,399000000.0
2008-09-24 07:49:00,155.23,155.245,155.22,155.24,551000000.0
2008-09-24 07:50:00,155.235,155.245,155.22,155.245,729499998.0
2008-09-24 07:51:00,155.245,155.315,155.245,155.305,786800000.0
2008-09-24 07:52:00,155.31,155.34,155.3,155.33,594300000.0
2008-09-24 07:53:00,155.335,155.365,155.32,155.36,589599999.0
2008-09-24 07:54:00,155.36,155.365,155.33,155.335,832000000.0
2008-09-24 07:55:00,155.335,155.475,155.325,155.435,981200000.0
2008-09-24 07:56:00,155.435,155.51,155.41,155.505,1201899999.0
2008-09-24 07:57:00,155.505,155.505,155.39,155.395,854799998.0
2008-09-24 07:58:00,155.4,155.46,155.38,155.445,668899998.0
2008-09-24 07:59:00,155.445,155.455,155.365,155.42,935900000.0
2008-09-24 08:00:00,155.415,155.45,155.365,155.45,917800000.0
2008-09-24 08:01:00,155.45,155.485,155.435,155.465,1055500000.0
2008-09-24 08:02:00,155.47,155.47,155.395,155.4,764000000.0
2008-09-24 08:03:00,155.4,155.4,155.32,155.345,824100001.0
2008-09-24 08:04:00,155.345,155.405,155.305,155.33,1031000000.0
2008-09-24 08:05:00,155.33,155.35,155.265,155.29,848700000.0
2008-09-24 08:06:00,155.29,155.365,155.275,155.305,1011900000.0
2008-09-24 08:07:00,155.305,155.33,155.275,155.33,794700002.0
2008-09-24 08:08:00,155.33,155.37,155.295,155.365,780900002.0
2008-09-24 08:09:00,155.37,155.42,155.365,155.4,1140499999.0
2008-09-24 08:10:00,155.4,155.475,155.395,155.475,655500000.0
2008-09-24 08:11:00,155.475,155.54,155.475,155.495,929300001.0
2008-09-24 08:12:00,155.51,155.555,155.48,155.48,1020799999.0
2008-09-24 08:13:00,155.48,155.48,155.415,155.47,872399999.0
2008-09-24 08:14:00,155.465,155.555,155.46,155.535,1152200000.0
2008-09-24 08:15:00,155.535,155.7,155.535,155.69,1043200002.0
2008-09-24 08:16:00,155.69,155.74,155.665,155.71,1170299996.0
2008-09-24 08:17:00,155.71,155.71,155.635,155.675,799900004.0
2008-09-24 08:18:00,155.675,155.675,155.64,155.65,509600000.0
2008-09-24 08:19:00,155.65,155.71,155.64,155.695,1232600004.0
2008-09-24 08:20:00,155.69,155.7,155.655,155.66,1030399998.0
2008-09-24 08:21:00,155.66,155.685,155.655,155.665,437600000.0
2008-09-24 08:22:00,155.665,155.68,155.63,155.675,749300000.0
2008-09-24 08:23:00,155.675,155.675,155.595,155.605,828000000.0
2008-09-24 08:24:00,155.605,155.61,155.545,155.555,460200000.0
2008-09-24 08:25:00,155.555,155.575,155.54,155.575,283000000.0
2008-09-24 08:26:00,155.575,155.575,155.365,155.395,1040900001.0
2008-09-24 08:27:00,155.395,155.415,155.365,155.4,1036300002.0
2008-09-24 08:28:00,155.4,155.4,155.3,155.31,789600000.0
2008-09-24 08:29:00,155.315,155.415,155.3,155.395,919300000.0
2008-09-24 08:30:00,155.41,155.425,155.345,155.365,817700000.0
2008-09-24 08:31:00,155.36,155.405,155.34,155.405,730999999.0
2008-09-24 08:32:00,155.405,155.425,155.38,155.415,806300000.0
2008-09-24 08:33:00,155.415,155.45,155.415,155.44,774400000.0
2008-09-24 08:34:00,155.44,155.49,155.44,155.46,1257000005.0
2008-09-24 08:35:00,155.46,155.62,155.45,155.62,1053100000.0
2008-09-24 08:36:00,155.62,155.685,155.59,155.6,1104600000.0
2008-09-24 08:37:00,155.6,155.685,155.6,155.685,1286999997.0
2008-09-24 08:38:00,155.685,155.705,155.635,155.705,1025599996.0
2008-09-24 08:39:00,155.705,155.75,155.7,155.745,780299997.0
2008-09-24 08:40:00,155.75,155.76,155.72,155.745,680900001.0
2008-09-24 08:41:00,155.75,155.765,155.685,155.69,1194299995.0
2008-09-24 08:42:00,155.69,155.69,155.655,155.655,907799999.0
2008-09-24 08:43:00,155.65,155.77,155.645,155.76,1109300001.0
2008-09-24 08:44:00,155.76,155.79,155.75,155.78,1213700001.0
2008-09-24 08:45:00,155.78,155.795,155.72,155.725,1227500000.0
2008-09-24 08:46:00,155.725,155.83,155.725,155.76,1296699999.0
2008-09-24 08:47:00,155.76,155.855,155.75,155.83,1463299998.0
2008-09-24 08:48:00,155.83,155.83,155.745,155.77,1234499998.0
2008-09-24 08:49:00,155.77,155.785,155.73,155.76,1177099997.0
2008-09-24 08:50:00,155.76,155.8,155.76,155.78,523300000.0
2008-09-24 08:51:00,155.775,155.785,155.75,155.75,840400000.0
2008-09-24 08:52:00,155.75,155.785,155.7,155.76,1137500000.0
2008-09-24 08:53:00,155.755,155.79,155.755,155.775,781500000.0
2008-09-24 08:54:00,155.775,155.835,155.755,155.815,711999999.0
2008-09-24 08:55:00,155.815,155.855,155.795,155.855,1281700000.0
2008-09-24 08:56:00,155.855,155.975,155.85,155.955,1295300000.0
2008-09-24 08:57:00,155.955,156.035,155.92,156.005,1207499997.0
2008-09-24 08:58:00,156.0,156.12,155.97,156.07,1121000000.0
2008-09-24 08:59:00,156.065,156.09,155.975,156.075,1510800000.0
2008-09-24 09:00:00,156.075,156.095,156.025,156.06,1007200001.0
2008-09-24 09:01:00,156.075,156.095,156.0,156.015,1177999996.0
2008-09-24 09:02:00,156.01,156.03,155.91,155.92,1337399999.0
2008-09-24 09:03:00,155.92,155.935,155.885,155.92,1122600000.0
2008-09-24 09:04:00,155.92,155.945,155.895,155.905,1089300002.0
2008-09-24 09:05:00,155.905,155.925,155.905,155.915,939500000.0
2008-09-24 09:06:00,155.915,155.92,155.895,155.895,1019199998.0
2008-09-24 09:07:00,155.895,155.905,155.88,155.895,1027600005.0
2008-09-24 09:08:00,155.895,155.91,155.865,155.9,1422500001.0
2008-09-24 09:09:00,155.9,155.91,155.865,155.88,933900001.0
2008-09-24 09:10:00,155.88,155.915,155.87,155.91,889899999.0
2008-09-24 09:11:00,155.91,155.955,155.905,155.93,1375099999.0
2008-09-24 09:12:00,155.93,155.985,155.92,155.98,1548100000.0
2008-09-24 09:13:00,155.98,156.08,155.965,156.075,1167000002.0
2008-09-24 09:14:00,156.075,156.15,156.075,156.08,1130300001.0
2008-09-24 09:15:00,156.08,156.175,156.08,156.165,1377600000.0
2008-09-24 09:16:00,156.165,156.18,156.15,156.18,1111399996.0
2008-09-24 09:17:00,156.18,156.18,156.12,156.12,1327799996.0
2008-09-24 09:18:00,156.12,156.125,156.065,156.095,1178399996.0
2008-09-24 09:19:00,156.095,156.11,156.045,156.085,1476599997.0
2008-09-24 09:20:00,156.075,156.075,155.975,155.975,1446000000.0
2008-09-24 09:21:00,155.97,155.97,155.89,155.9,1149899998.0
2008-09-24 09:22:00,155.9,155.925,155.895,155.91,676999999.0
2008-09-24 09:23:00,155.91,155.93,155.89,155.93,1099199998.0
2008-09-24 09:24:00,155.93,155.975,155.91,155.955,1111800000.0
2008-09-24 09:25:00,155.95,155.96,155.895,155.9,1530799999.0
2008-09-24 09:26:00,155.9,155.9,155.815,155.83,1319300000.0
2008-09-24 09:27:00,155.83,155.85,155.81,155.845,1093199999.0
2008-09-24 09:28:00,155.845,155.89,155.82,155.875,1099099997.0
2008-09-24 09:29:00,155.875,155.89,155.825,155.84,1243600000.0
2008-09-24 09:30:00,155.845,155.865,155.815,155.84,1338700001.0
2008-09-24 09:31:00,155.84,155.84,155.745,155.75,1052200001.0
2008-09-24 09:32:00,155.755,155.82,155.755,155.8,872799996.0
2008-09-24 09:33:00,155.805,155.85,155.785,155.85,465600000.0
2008-09-24 09:34:00,155.85,155.91,155.825,155.91,555700001.0
2008-09-24 09:35:00,155.92,155.94,155.9,155.93,911700000.0
2008-09-24 09:36:00,155.93,155.94,155.915,155.925,655599998.0
2008-09-24 09:37:00,155.92,155.935,155.885,155.895,660399999.0
2008-09-24 09:38:00,155.9,155.9,155.765,155.775,1109400000.0
2008-09-24 09:39:00,155.775,155.775,155.69,155.69,1352099995.0
2008-09-24 09:40:00,155.69,155.7,155.665,155.67,1019799997.0
2008-09-24 09:41:00,155.67,155.75,155.64,155.735,869399999.0
2008-09-24 09:42:00,155.73,155.74,155.705,155.72,1175599999.0
2008-09-24 09:43:00,155.725,155.79,155.72,155.785,1110499999.0
2008-09-24 09:44:00,155.785,155.79,155.71,155.72,1034899999.0
2008-09-24 09:45:00,155.72,155.735,155.7,155.725,778100000.0
2008-09-24 09:46:00,155.715,155.74,155.7,155.735,460300000.0
2008-09-24 09:47:00,155.735,155.745,155.635,155.665,961099995.0
2008-09-24 09:48:00,155.665,155.685,155.625,155.65,1160999998.0
2008-09-24 09:49:00,155.65,155.68,155.645,155.68,205300000.0
2008-09-24 09:50:00,155.68,155.68,155.61,155.615,642299999.0
2008-09-24 09:51:00,155.615,155.625,155.6,155.62,701299998.0
2008-09-24 09:52:00,155.615,155.615,155.5,155.515,1370199998.0
2008-09-24 09:53:00,155.51,155.525,155.5,155.51,1159899999.0
2008-09-24 09:54:00,155.51,155.605,155.51,155.605,1282300000.0
2008-09-24 09:55:00,155.605,155.63,155.59,155.63,1440199996.0
2008-09-24 09:56:00,155.63,155.72,155.625,155.66,1327899994.0
2008-09-24 09:57:00,155.66,155.69,155.63,155.675,1401699999.0
2008-09-24 09:58:00,155.675,155.695,155.63,155.645,1119199998.0
2008-09-24 09:59:00,155.645,155.65,155.515,155.56,729600001.0
2008-09-24 10:00:00,155.56,155.585,155.41,155.58,751500001.0
2008-09-24 10:01:00,155.58,155.76,155.58,155.76,949200000.0
2008-09-24 10:02:00,155.77,155.89,155.73,155.87,1439899999.0
2008-09-24 10:03:00,155.87,155.87,155.785,155.805,1079599999.0
2008-09-24 10:04:00,155.805,155.83,155.77,155.775,1524099998.0
2008-09-24 10:05:00,155.775,155.81,155.72,155.72,1300200001.0
2008-09-24 10:06:00,155.72,155.75,155.575,155.585,1568399995.0
2008-09-24 10:07:00,155.595,155.685,155.58,155.67,1495600004.0
2008-09-24 10:08:00,155.675,155.78,155.66,155.78,1450400005.0
2008-09-24 10:09:00,155.78,155.78,155.685,155.7,1545500005.0
2008-09-24 10:10:00,155.7,155.72,155.68,155.69,1237700000.0
2008-09-24 10:11:00,155.69,155.7,155.63,155.645,1568200002.0
2008-09-24 10:12:00,155.645,155.73,155.62,155.72,1556099999.0
2008-09-24 10:13:00,155.725,155.75,155.695,155.74,1318899995.0
2008-09-24 10:14:00,155.745,155.745,155.66,155.67,1534500001.0
2008-09-24 10:15:00,155.675,155.675,155.57,155.605,1802199997.0
2008-09-24 10:16:00,155.605,155.72,155.545,155.715,1383699997.0
2008-09-24 10:17:00,155.72,155.725,155.61,155.62,1374999997.0
2008-09-24 10:18:00,155.61,155.625,155.48,155.535,1630400003.0
2008-09-24 10:19:00,155.535,155.635,155.535,155.59,1675700001.0
2008-09-24 10:20:00,155.6,155.645,155.57,155.645,1094199995.0
2008-09-24 10:21:00,155.645,155.645,155.585,155.62,1080200001.0
2008-09-24 10:22:00,155.62,155.65,155.595,155.63,1033599996.0
2008-09-24 10:23:00,155.63,155.65,155.56,155.62,1670499999.0
2008-09-24 10:24:00,155.62,155.65,155.61,155.64,1264700000.0
2008-09-24 10:25:00,155.64,155.66,155.585,155.6,1475399990.0
2008-09-24 10:26:00,155.6,155.62,155.555,155.575,1063899999.0
2008-09-24 10:27:00,155.575,155.705,155.57,155.695,727300000.0
2008-09-24 10:28:00,155.69,155.7,155.63,155.645,712200000.0
2008-09-24 10:29:00,155.645,155.68,155.635,155.665,1040800001.0
2008-09-24 10:30:00,155.665,155.75,155.65,155.73,1158399999.0
2008-09-24 10:31:00,155.735,155.775,155.66,155.66,1478699995.0
2008-09-24 10:32:00,155.66,155.74,155.65,155.725,896699999.0
2008-09-24 10:33:00,155.73,155.735,155.685,155.695,714100000.0
2008-09-24 10:34:00,155.7,155.74,155.69,155.725,933700000.0
2008-09-24 10:35:00,155.725,155.725,155.665,155.665,972799999.0
2008-09-24 10:36:00,155.665,155.68,155.65,155.67,854700000.0
2008-09-24 10:37:00,155.67,155.69,155.635,155.66,763500000.0
2008-09-24 10:38:00,155.66,155.67,155.64,155.665,346800000.0
2008-09-24 10:39:00,155.665,155.79,155.665,155.76,801100000.0
2008-09-24 10:40:00,155.76,155.77,155.66,155.67,1042699997.0
2008-09-24 10:41:00,155.67,155.705,155.67,155.69,617300000.0
2008-09-24 10:42:00,155.69,155.69,155.655,155.66,821800000.0
2008-09-24 10:43:00,155.66,155.67,155.65,155.655,585700000.0
2008-09-24 10:44:00,155.66,155.66,155.63,155.63,711500000.0
2008-09-24 10:45:00,155.625,155.66,155.59,155.65,964799999.0
2008-09-24 10:46:00,155.65,155.685,155.65,155.67,774200000.0
2008-09-24 10:47:00,155.67,155.77,155.67,155.76,760299999.0
2008-09-24 10:48:00,155.76,155.785,155.73,155.785,1161000002.0
2008-09-24 10:49:00,155.79,155.81,155.765,155.79,775899999.0
2008-09-24 10:50:00,155.785,155.8,155.75,155.755,1039500001.0
2008-09-24 10:51:00,155.755,155.81,155.755,155.81,713600000.0
2008-09-24 10:52:00,155.81,155.83,155.805,155.81,664200000.0
2008-09-24 10:53:00,155.81,155.815,155.78,155.81,403900000.0
2008-09-24 10:54:00,155.81,155.815,155.78,155.79,561700001.0
2008-09-24 10:55:00,155.79,155.84,155.79,155.82,467500000.0
2008-09-24 10:56:00,155.825,155.9,155.8,155.81,857299997.0
2008-09-24 10:57:00,155.81,155.855,155.79,155.795,1094400001.0
2008-09-24 10:58:00,155.795,155.86,155.79,155.815,911299998.0
2008-09-24 10:59:00,155.815,155.825,155.785,155.8,994000000.0
2008-09-24 11:00:00,155.8,155.85,155.79,155.85,1278999995.0
2008-09-24 11:01:00,155.85,155.865,155.84,155.855,860399999.0
2008-09-24 11:02:00,155.855,155.88,155.835,155.84,1013900000.0
2008-09-24 11:03:00,155.84,155.895,155.815,155.89,704300000.0
2008-09-24 11:04:00,155.89,155.925,155.875,155.875,738100000.0
2008-09-24 11:05:00,155.875,155.875,155.795,155.805,839899997.0
2008-09-24 11:06:00,155.8,155.84,155.765,155.835,1184999997.0
2008-09-24 11:07:00,155.835,155.885,155.81,155.88,1260299997.0
2008-09-24 11:08:00,155.88,155.94,155.88,155.905,885100000.0
2008-09-24 11:09:00,155.9,155.905,155.79,155.805,1240100000.0
2008-09-24 11:10:00,155.805,155.845,155.79,155.81,958000004.0
2008-09-24 11:11:00,155.815,155.82,155.78,155.78,976300002.0
2008-09-24 11:12:00,155.78,155.79,155.69,155.695,994999999.0
2008-09-24 11:13:00,155.695,155.74,155.67,155.695,674900002.0
2008-09-24 11:14:00,155.695,155.74,155.66,155.67,909399999.0
2008-09-24 11:15:00,155.675,155.7,155.655,155.655,666200000.0
2008-09-24 11:16:00,155.65,155.7,155.64,155.64,944499999.0
2008-09-24 11:17:00,155.64,155.675,155.64,155.66,598600000.0
2008-09-24 11:18:00,155.66,155.665,155.6,155.645,657500000.0
2008-09-24 11:19:00,155.65,155.69,155.64,155.665,632400000.0
2008-09-24 11:20:00,155.665,155.685,155.65,155.65,375200000.0
2008-09-24 11:21:00,155.65,155.675,155.625,155.64,267100000.0
2008-09-24 11:22:00,155.64,155.67,155.64,155.665,641200000.0
2008-09-24 11:23:00,155.665,155.71,155.655,155.68,720499999.0
2008-09-24 11:24:00,155.69,155.69,155.64,155.665,780500000.0
2008-09-24 11:25:00,155.665,155.675,155.64,155.67,656100000.0
2008-09-24 11:26:00,155.67,155.7,155.655,155.665,883399999.0
2008-09-24 11:27:00,155.66,155.675,155.64,155.65,649300000.0
2008-09-24 11:28:00,155.65,155.715,155.65,155.71,481700000.0
2008-09-24 11:29:00,155.71,155.74,155.675,155.685,1010300000.0
2008-09-24 11:30:00,155.68,155.69,155.65,155.67,778600000.0
2008-09-24 11:31:00,155.67,155.725,155.665,155.675,407900000.0
2008-09-24 11:32:00,155.665,155.695,155.645,155.67,1082000000.0
2008-09-24 11:33:00,155.67,155.68,155.655,155.655,624200000.0
2008-09-24 11:34:00,155.66,155.66,155.62,155.64,581600001.0
2008-09-24 11:35:00,155.63,155.64,155.61,155.62,614300000.0
2008-09-24 11:36:00,155.62,155.63,155.565,155.565,845099997.0
2008-09-24 11:37:00,155.56,155.66,155.56,155.645,1204100001.0
2008-09-24 11:38:00,155.65,155.665,155.61,155.655,1347899997.0
2008-09-24 11:39:00,155.655,155.72,155.655,155.71,898900001.0
2008-09-24 11:40:00,155.71,155.775,155.71,155.77,1135000000.0
2008-09-24 11:41:00,155.77,155.78,155.75,155.765,1144600000.0
2008-09-24 11:42:00,155.765,155.785,155.755,155.77,537000000.0
2008-09-24 11:43:00,155.77,155.77,155.75,155.76,254000000.0
2008-09-24 11:44:00,155.76,155.775,155.74,155.75,583699999.0
2008-09-24 11:45:00,155.75,155.75,155.735,155.735,451900001.0
2008-09-24 11:46:00,155.735,155.745,155.725,155.735,942900001.0
2008-09-24 11:47:00,155.735,155.75,155.72,155.73,845699999.0
2008-09-24 11:48:00,155.725,155.725,155.61,155.61,1031400000.0
2008-09-24 11:49:00,155.61,155.63,155.56,155.615,678000000.0
2008-09-24 11:50:00,155.615,155.685,155.615,155.665,654400000.0
2008-09-24 11:51:00,155.665,155.67,155.64,155.655,736400001.0
2008-09-24 11:52:00,155.655,155.71,155.655,155.7,526800000.0
2008-09-24 11:53:00,155.7,155.71,155.675,155.71,728300002.0
2008-09-24 11:54:00,155.72,155.72,155.685,155.695,710300001.0
2008-09-24 11:55:00,155.695,155.74,155.69,155.735,868000003.0
2008-09-24 11:56:00,155.735,155.77,155.725,155.73,1127599997.0
2008-09-24 11:57:00,155.73,155.73,155.695,155.705,1314999999.0
2008-09-24 11:58:00,155.705,155.725,155.7,155.715,777500000.0
2008-09-24 11:59:00,155.715,155.735,155.71,155.73,753900000.0
2008-09-24 12:00:00,155.725,155.765,155.725,155.735,1024600000.0
2008-09-24 12:01:00,155.735,155.8,155.735,155.745,1090000000.0
2008-09-24 12:02:00,155.745,155.75,155.71,155.74,1362900003.0
2008-09-24 12:03:00,155.74,155.77,155.69,155.69,1203399999.0
2008-09-24 12:04:00,155.69,155.735,155.69,155.71,762600001.0
2008-09-24 12:05:00,155.71,155.73,155.71,155.73,668400000.0
2008-09-24 12:06:00,155.725,155.78,155.72,155.775,729699999.0
2008-09-24 12:07:00,155.78,155.78,155.755,155.765,455900000.0
2008-09-24 12:08:00,155.77,155.785,155.735,155.74,277300001.0
2008-09-24 12:09:00,155.74,155.74,155.685,155.705,654000001.0
2008-09-24 12:10:00,155.705,155.77,155.705,155.75,1151500000.0
2008-09-24 12:11:00,155.75,155.75,155.71,155.745,682899999.0
2008-09-24 12:12:00,155.745,155.765,155.73,155.755,796300002.0
2008-09-24 12:13:00,155.755,155.79,155.75,155.78,788700000.0
2008-09-24 12:14:00,155.78,155.78,155.72,155.72,769099998.0
2008-09-24 12:15:00,155.72,155.805,155.705,155.785,1435200001.0
2008-09-24 12:16:00,155.79,155.815,155.785,155.81,775899995.0
2008-09-24 12:17:00,155.81,155.815,155.79,155.805,291199999.0
2008-09-24 12:18:00,155.805,155.85,155.805,155.825,926899997.0
2008-09-24 12:19:00,155.82,155.82,155.68,155.7,829799999.0
2008-09-24 12:20:00,155.695,155.755,155.695,155.73,349900000.0
2008-09-24 12:21:00,155.73,155.745,155.725,155.73,178800000.0
2008-09-24 12:22:00,155.73,155.77,155.7,155.77,720900000.0
2008-09-24 12:23:00,155.765,155.78,155.755,155.76,486300000.0
2008-09-24 12:24:00,155.76,155.77,155.71,155.71,975800000.0
2008-09-24 12:25:00,155.71,155.71,155.65,155.66,788600001.0
2008-09-24 12:26:00,155.655,155.715,155.655,155.715,542800002.0
2008-09-24 12:27:00,155.715,155.765,155.71,155.74,549500000.0
2008-09-24 12:28:00,155.74,155.775,155.695,155.76,816300001.0
2008-09-24 12:29:00,155.76,155.76,155.72,155.73,557700000.0
2008-09-24 12:30:00,155.73,155.735,155.7,155.715,368000000.0
2008-09-24 12:31:00,155.715,155.715,155.65,155.655,1068499998.0
2008-09-24 12:32:00,155.655,155.655,155.61,155.63,568500002.0
2008-09-24 12:33:00,155.63,155.68,155.625,155.665,617899999.0
2008-09-24 12:34:00,155.665,155.69,155.65,155.68,707299995.0
2008-09-24 12:35:00,155.68,155.71,155.655,155.7,655599999.0
2008-09-24 12:36:00,155.7,155.72,155.67,155.71,727799998.0
2008-09-24 12:37:00,155.71,155.72,155.665,155.665,753299996.0
2008-09-24 12:38:00,155.665,155.665,155.615,155.63,890399993.0
2008-09-24 12:39:00,155.63,155.665,155.625,155.655,350699998.0
2008-09-24 12:40:00,155.665,155.68,155.63,155.635,799199997.0
2008-09-24 12:41:00,155.64,155.65,155.58,155.6,1287799994.0
2008-09-24 12:42:00,155.6,155.615,155.515,155.52,1173999994.0
2008-09-24 12:43:00,155.53,155.55,155.5,155.525,855200001.0
2008-09-24 12:44:00,155.525,155.525,155.495,155.505,521300000.0
2008-09-24 12:45:00,155.505,155.515,155.48,155.485,544100000.0
2008-09-24 12:46:00,155.48,155.53,155.475,155.515,944600000.0
2008-09-24 12:47:00,155.51,155.53,155.505,155.52,752600000.0
2008-09-24 12:48:00,155.52,155.52,155.495,155.505,513000000.0
2008-09-24 12:49:00,155.505,155.505,155.475,155.495,425300000.0
2008-09-24 12:50:00,155.495,155.535,155.495,155.525,719200000.0
2008-09-24 12:51:00,155.525,155.59,155.525,155.545,742300000.0
2008-09-24 12:52:00,155.55,155.63,155.55,155.63,481700000.0
2008-09-24 12:53:00,155.63,155.63,155.555,155.565,704800000.0
2008-09-24 12:54:00,155.565,155.565,155.43,155.465,961700001.0
2008-09-24 12:55:00,155.465,155.515,155.45,155.495,481400000.0
2008-09-24 12:56:00,155.495,155.505,155.445,155.495,1017400000.0
2008-09-24 12:57:00,155.49,155.625,155.49,155.59,1316100000.0
2008-09-24 12:58:00,155.59,155.62,155.525,155.53,1093300002.0
2008-09-24 12:59:00,155.535,155.555,155.495,155.55,871199999.0
2008-09-24 13:00:00,155.55,155.615,155.54,155.595,959000001.0
2008-09-24 13:01:00,155.595,155.635,155.58,155.63,677000004.0
2008-09-24 13:02:00,155.625,155.675,155.61,155.615,863900001.0
2008-09-24 13:03:00,155.62,155.67,155.595,155.62,1344800002.0
2008-09-24 13:04:00,155.625,155.665,155.62,155.635,952900000.0
2008-09-24 13:05:00,155.64,155.65,155.555,155.565,856100001.0
2008-09-24 13:06:00,155.565,155.67,155.56,155.67,980400001.0
2008-09-24 13:07:00,155.665,155.685,155.66,155.665,778500000.0
2008-09-24 13:08:00,155.67,155.7,155.66,155.66,860700000.0
2008-09-24 13:09:00,155.655,155.69,155.65,155.65,1094100000.0
2008-09-24 13:10:00,155.65,155.66,155.625,155.635,874600001.0
2008-09-24 13:11:00,155.635,155.64,155.59,155.625,753500000.0
2008-09-24 13:12:00,155.625,155.635,155.6,155.61,705100000.0
2008-09-24 13:13:00,155.61,155.615,155.5,155.525,1060900000.0
2008-09-24 13:14:00,155.525,155.56,155.52,155.555,486800000.0
2008-09-24 13:15:00,155.555,155.56,155.54,155.545,219400000.0
2008-09-24 13:16:00,155.545,155.58,155.545,155.555,633200000.0
2008-09-24 13:17:00,155.555,155.635,155.545,155.635,599100000.0
2008-09-24 13:18:00,155.635,155.67,155.63,155.635,694000000.0
2008-09-24 13:19:00,155.635,155.645,155.605,155.635,715900000.0
2008-09-24 13:20:00,155.635,155.665,155.63,155.635,644000000.0
2008-09-24 13:21:00,155.635,155.66,155.63,155.645,515800000.0
2008-09-24 13:22:00,155.645,155.68,155.645,155.68,388800000.0
2008-09-24 13:23:00,155.675,155.69,155.66,155.675,288600000.0
2008-09-24 13:24:00,155.675,155.695,155.665,155.67,342200000.0
2008-09-24 13:25:00,155.665,155.69,155.665,155.675,436000000.0
2008-09-24 13:26:00,155.675,155.68,155.605,155.61,639800000.0
2008-09-24 13:27:00,155.61,155.64,155.57,155.58,890300000.0
2008-09-24 13:28:00,155.575,155.59,155.535,155.56,811900000.0
2008-09-24 13:29:00,155.565,155.675,155.565,155.635,1014400001.0
2008-09-24 13:30:00,155.635,155.7,155.635,155.67,990400001.0
2008-09-24 13:31:00,155.675,155.705,155.65,155.705,934400001.0
2008-09-24 13:32:00,155.705,155.71,155.675,155.695,1033200001.0
2008-09-24 13:33:00,155.695,155.745,155.69,155.73,718800000.0
2008-09-24 13:34:00,155.73,155.77,155.71,155.75,885700001.0
2008-09-24 13:35:00,155.76,155.77,155.72,155.72,533000001.0
2008-09-24 13:36:00,155.72,155.73,155.7,155.715,774399999.0
2008-09-24 13:37:00,155.715,155.72,155.65,155.68,1003999997.0
2008-09-24 13:38:00,155.675,155.675,155.595,155.625,840600002.0
2008-09-24 13:39:00,155.62,155.675,155.595,155.66,1007600000.0
2008-09-24 13:40:00,155.66,155.695,155.635,155.685,1022300000.0
2008-09-24 13:41:00,155.68,155.7,155.655,155.67,1240299999.0
2008-09-24 13:42:00,155.675,155.68,155.55,155.56,1121999999.0
2008-09-24 13:43:00,155.57,155.58,155.515,155.57,1105900000.0
2008-09-24 13:44:00,155.57,155.61,155.56,155.57,1225500001.0
2008-09-24 13:45:00,155.57,155.58,155.56,155.565,636900000.0
2008-09-24 13:46:00,155.56,155.575,155.45,155.535,1066500000.0
2008-09-24 13:47:00,155.545,155.565,155.51,155.51,1053499998.0
2008-09-24 13:48:00,155.51,155.51,155.355,155.365,948800000.0
2008-09-24 13:49:00,155.365,155.38,155.31,155.34,709400000.0
2008-09-24 13:50:00,155.335,155.335,155.265,155.295,1000000000.0
2008-09-24 13:51:00,155.3,155.39,155.3,155.375,783200000.0
2008-09-24 13:52:00,155.375,155.385,155.345,155.35,558199999.0
2008-09-24 13:53:00,155.345,155.375,155.325,155.375,610900000.0
2008-09-24 13:54:00,155.37,155.39,155.315,155.315,662299999.0
2008-09-24 13:55:00,155.32,155.35,155.25,155.26,870699999.0
2008-09-24 13:56:00,155.255,155.31,155.245,155.295,796500000.0
2008-09-24 13:57:00,155.29,155.355,155.29,155.345,959000000.0
2008-09-24 13:58:00,155.345,155.415,155.335,155.415,844300000.0
2008-09-24 13:59:00,155.41,155.475,155.4,155.475,364500000.0
2008-09-24 14:00:00,155.475,155.495,155.415,155.42,741500000.0
2008-09-24 14:01:00,155.42,155.43,155.375,155.395,501300000.0
2008-09-24 14:02:00,155.395,155.415,155.37,155.385,444900000.0
2008-09-24 14:03:00,155.385,155.44,155.375,155.42,335000000.0
2008-09-24 14:04:00,155.42,155.42,155.37,155.385,608499999.0
2008-09-24 14:05:00,155.385,155.43,155.355,155.385,592100000.0
2008-09-24 14:06:00,155.38,155.43,155.38,155.425,514300000.0
2008-09-24 14:07:00,155.415,155.435,155.405,155.43,372400000.0
2008-09-24 14:08:00,155.435,155.45,155.395,155.425,313000000.0
2008-09-24 14:09:00,155.425,155.45,155.41,155.45,326400000.0
2008-09-24 14:10:00,155.455,155.47,155.43,155.46,427400000.0
2008-09-24 14:11:00,155.455,155.565,155.455,155.525,672000000.0
2008-09-24 14:12:00,155.525,155.555,155.51,155.53,924400001.0
2008-09-24 14:13:00,155.53,155.595,155.53,155.59,402500000.0
2008-09-24 14:14:00,155.585,155.585,155.565,155.565,397200000.0
2008-09-24 14:15:00,155.56,155.59,155.52,155.55,839600003.0
2008-09-24 14:16:00,155.555,155.62,155.52,155.62,817699999.0
2008-09-24 14:17:00,155.61,155.625,155.6,155.61,512300000.0
2008-09-24 14:18:00,155.61,155.62,155.605,155.61,574200000.0
2008-09-24 14:19:00,155.61,155.615,155.58,155.615,513200000.0
2008-09-24 14:20:00,155.615,155.75,155.585,155.75,879399998.0
2008-09-24 14:21:00,155.75,155.785,155.65,155.655,854099999.0
2008-09-24 14:22:00,155.65,155.715,155.575,155.575,1368100002.0
2008-09-24 14:23:00,155.595,155.69,155.58,155.6,911100000.0
2008-09-24 14:24:00,155.595,155.715,155.595,155.675,989800000.0
2008-09-24 14:25:00,155.67,155.785,155.645,155.785,715200000.0
2008-09-24 14:26:00,155.79,155.815,155.775,155.785,749600000.0
2008-09-24 14:27:00,155.785,155.855,155.775,155.775,527699999.0
2008-09-24 14:28:00,155.775,155.775,155.75,155.76,469000000.0
2008-09-24 14:29:00,155.76,155.84,155.75,155.81,1085700001.0
2008-09-24 14:30:00,155.81,155.85,155.8,155.845,667400000.0
2008-09-24 14:31:00,155.85,155.895,155.84,155.88,373700000.0
2008-09-24 14:32:00,155.88,155.94,155.88,155.92,745700000.0
2008-09-24 14:33:00,155.925,156.02,155.92,155.93,767499999.0
2008-09-24 14:34:00,155.93,156.025,155.93,155.98,970500001.0
2008-09-24 14:35:00,155.98,156.005,155.935,155.95,998600001.0
2008-09-24 14:36:00,155.955,155.99,155.94,155.985,913999999.0
2008-09-24 14:37:00,155.99,155.99,155.9,155.9,1100700000.0
2008-09-24 14:38:00,155.9,155.91,155.84,155.85,996599996.0
2008-09-24 14:39:00,155.85,156.025,155.84,156.005,810800000.0
2008-09-24 14:40:00,156.005,156.04,155.98,156.0,877500000.0
2008-09-24 14:41:00,156.0,156.055,155.995,156.03,837099999.0
2008-09-24 14:42:00,156.025,156.035,155.965,155.975,1156199994.0
2008-09-24 14:43:00,155.97,155.99,155.955,155.985,918900000.0
2008-09-24 14:44:00,155.985,156.01,155.965,155.97,1034699997.0
2008-09-24 14:45:00,155.97,155.985,155.955,155.955,799900000.0
2008-09-24 14:46:00,155.955,155.96,155.935,155.945,1307299990.0
2008-09-24 14:47:00,155.945,155.955,155.89,155.89,919399998.0
2008-09-24 14:48:00,155.89,155.915,155.875,155.895,918700000.0
2008-09-24 14:49:00,155.89,155.9,155.88,155.89,556400000.0
2008-09-24 14:50:00,155.895,155.905,155.88,155.89,649600000.0
2008-09-24 14:51:00,155.885,155.93,155.845,155.92,902000000.0
2008-09-24 14:52:00,155.92,155.93,155.895,155.91,1009999998.0
2008-09-24 14:53:00,155.91,155.91,155.855,155.875,584800000.0
2008-09-24 14:54:00,155.875,155.89,155.86,155.87,869300001.0
2008-09-24 14:55:00,155.87,155.9,155.865,155.885,749699999.0
2008-09-24 14:56:00,155.885,155.915,155.88,155.89,462500000.0
2008-09-24 14:57:00,155.89,155.92,155.89,155.91,421200000.0
2008-09-24 14:58:00,155.91,155.94,155.91,155.91,737399999.0
2008-09-24 14:59:00,155.925,155.97,155.905,155.96,493799999.0
2008-09-24 15:00:00,155.965,156.02,155.96,155.99,691900000.0
2008-09-24 15:01:00,155.99,155.99,155.925,155.945,647500000.0
2008-09-24 15:02:00,155.945,155.965,155.93,155.94,641700000.0
2008-09-24 15:03:00,155.94,155.95,155.825,155.855,916200000.0
2008-09-24 15:04:00,155.85,155.87,155.825,155.855,779800000.0
2008-09-24 15:05:00,155.855,155.905,155.855,155.89,787700000.0
2008-09-24 15:06:00,155.89,155.95,155.885,155.9,491300000.0
2008-09-24 15:07:00,155.9,155.905,155.86,155.865,622600000.0
2008-09-24 15:08:00,155.87,155.87,155.83,155.855,966700000.0
2008-09-24 15:09:00,155.86,155.91,155.845,155.85,871699999.0
2008-09-24 15:10:00,155.855,155.915,155.84,155.9,842300000.0
2008-09-24 15:11:00,155.905,155.95,155.905,155.915,776299996.0
2008-09-24 15:12:00,155.92,155.965,155.91,155.94,638999999.0
2008-09-24 15:13:00,155.94,155.98,155.915,155.94,977199999.0
2008-09-24 15:14:00,155.94,155.985,155.91,155.935,875599999.0
2008-09-24 15:15:00,155.935,155.935,155.88,155.91,787400000.0
2008-09-24 15:16:00,155.91,155.93,155.89,155.895,1179999998.0
2008-09-24 15:17:00,155.89,155.9,155.86,155.865,357200000.0
2008-09-24 15:18:00,155.865,155.87,155.72,155.745,847999999.0
2008-09-24 15:19:00,155.75,155.78,155.735,155.78,863300000.0
2008-09-24 15:20:00,155.79,155.81,155.78,155.805,660900000.0
2008-09-24 15:21:00,155.805,155.835,155.79,155.81,419800000.0
2008-09-24 15:22:00,155.81,155.815,155.72,155.785,733200000.0
2008-09-24 15:23:00,155.78,155.78,155.745,155.765,656199999.0
2008-09-24 15:24:00,155.76,155.8,155.74,155.765,863699999.0
2008-09-24 15:25:00,155.765,155.84,155.75,155.83,901500000.0
2008-09-24 15:26:00,155.83,155.84,155.775,155.775,757599997.0
2008-09-24 15:27:00,155.77,155.795,155.75,155.75,842100000.0
2008-09-24 15:28:00,155.765,155.79,155.735,155.745,777700000.0
2008-09-24 15:29:00,155.745,155.77,155.74,155.76,637100000.0
2008-09-24 15:30:00,155.76,155.805,155.71,155.72,772800000.0
2008-09-24 15:31:00,155.72,155.815,155.715,155.76,956100000.0
2008-09-24 15:32:00,155.76,155.81,155.74,155.74,867900000.0
2008-09-24 15:33:00,155.75,155.77,155.67,155.68,966800000.0
2008-09-24 15:34:00,155.68,155.685,155.605,155.625,738100000.0
2008-09-24 15:35:00,155.62,155.62,155.59,155.615,735999998.0
2008-09-24 15:36:00,155.62,155.63,155.535,155.555,1009800000.0
2008-09-24 15:37:00,155.555,155.59,155.52,155.54,900000000.0
2008-09-24 15:38:00,155.54,155.555,155.465,155.505,1019099999.0
2008-09-24 15:39:00,155.505,155.54,155.425,155.465,1145500000.0
2008-09-24 15:40:00,155.465,155.465,155.395,155.415,921200000.0
2008-09-24 15:41:00,155.41,155.42,155.335,155.335,914699999.0
2008-09-24 15:42:00,155.34,155.34,155.265,155.3,851199999.0
2008-09-24 15:43:00,155.295,155.365,155.28,155.365,706400000.0
2008-09-24 15:44:00,155.365,155.375,155.3,155.365,657200000.0
2008-09-24 15:45:00,155.36,155.375,155.29,155.29,710200000.0
2008-09-24 15:46:00,155.3,155.3,155.215,155.26,849000000.0
2008-09-24 15:47:00,155.26,155.335,155.25,155.325,788800000.0
2008-09-24 15:48:00,155.31,155.41,155.3,155.41,898200002.0
2008-09-24 15:49:00,155.41,155.49,155.35,155.405,1062100000.0
2008-09-24 15:50:00,155.395,155.48,155.38,155.475,1265200003.0
2008-09-24 15:51:00,155.475,155.475,155.4,155.455,1063199999.0
2008-09-24 15:52:00,155.455,155.47,155.38,155.41,927700000.0
2008-09-24 15:53:00,155.415,155.48,155.395,155.405,952700000.0
2008-09-24 15:54:00,155.405,155.48,155.405,155.43,949900000.0
2008-09-24 15:55:00,155.43,155.46,155.395,155.415,747900000.0
2008-09-24 15:56:00,155.42,155.455,155.4,155.44,890900001.0
2008-09-24 15:57:00,155.44,155.46,155.4,155.42,1044500000.0
2008-09-24 15:58:00,155.435,155.46,155.43,155.44,690600003.0
2008-09-24 15:59:00,155.445,155.465,155.43,155.44,118200000.0
2008-09-24 16:00:00,155.44,155.55,155.285,155.49,1046599999.0
2008-09-24 16:01:00,155.495,155.565,155.47,155.545,943600002.0
2008-09-24 16:02:00,155.545,155.58,155.5,155.56,938400000.0
2008-09-24 16:03:00,155.56,155.62,155.505,155.505,1032299999.0
2008-09-24 16:04:00,155.5,155.545,155.485,155.505,642300000.0
2008-09-24 16:05:00,155.505,155.54,155.465,155.54,814200005.0
2008-09-24 16:06:00,155.55,155.57,155.46,155.525,921600001.0
2008-09-24 16:07:00,155.52,155.54,155.465,155.49,958700000.0
2008-09-24 16:08:00,155.49,155.5,155.44,155.445,1019400000.0
2008-09-24 16:09:00,155.44,155.485,155.425,155.445,1179000001.0
2008-09-24 16:10:00,155.445,155.505,155.375,155.415,1057100000.0
2008-09-24 16:11:00,155.415,155.415,155.265,155.305,1096699999.0
2008-09-24 16:12:00,155.305,155.31,155.17,155.2,1055000000.0
2008-09-24 16:13:00,155.2,155.275,155.19,155.195,854000000.0
2008-09-24 16:14:00,155.195,155.255,155.165,155.165,979000001.0
2008-09-24 16:15:00,155.165,155.18,155.08,155.09,1243199998.0
2008-09-24 16:16:00,155.09,155.16,155.085,155.15,1231299993.0
2008-09-24 16:17:00,155.15,155.175,155.075,155.11,1349900000.0
2008-09-24 16:18:00,155.11,155.14,155.095,155.13,1121199999.0
2008-09-24 16:19:00,155.13,155.14,155.085,155.13,1074599998.0
2008-09-24 16:20:00,155.125,155.205,155.105,155.205,1229800001.0
2008-09-24 16:21:00,155.205,155.205,155.135,155.19,1054600000.0
2008-09-24 16:22:00,155.19,155.245,155.18,155.235,967999999.0
2008-09-24 16:23:00,155.235,155.275,155.225,155.235,903799999.0
2008-09-24 16:24:00,155.24,155.285,155.21,155.275,746900000.0
2008-09-24 16:25:00,155.275,155.275,155.135,155.17,1055899999.0
2008-09-24 16:26:00,155.17,155.255,155.17,155.25,818500000.0
2008-09-24 16:27:00,155.265,155.295,155.24,155.295,796100000.0
2008-09-24 16:28:00,155.3,155.34,155.215,155.25,1120500000.0
2008-09-24 16:29:00,155.235,155.32,155.19,155.32,786099999.0
2008-09-24 16:30:00,155.325,155.39,155.29,155.39,681599999.0
2008-09-24 16:31:00,155.385,155.415,155.35,155.385,968699992.0
2008-09-24 16:32:00,155.39,155.41,155.32,155.36,1028999995.0
2008-09-24 16:33:00,155.33,155.405,155.32,155.4,1052999998.0
2008-09-24 16:34:00,155.395,155.405,155.32,155.34,1060600000.0
2008-09-24 16:35:00,155.34,155.365,155.275,155.36,857300000.0
2008-09-24 16:36:00,155.36,155.37,155.29,155.3,730199998.0
2008-09-24 16:37:00,155.3,155.36,155.275,155.335,1009099998.0
2008-09-24 16:38:00,155.335,155.375,155.295,155.315,1177699997.0
2008-09-24 16:39:00,155.315,155.39,155.31,155.35,1149699995.0
2008-09-24 16:40:00,155.36,155.38,155.32,155.38,719899998.0
2008-09-24 16:41:00,155.38,155.495,155.345,155.47,773900000.0
2008-09-24 16:42:00,155.47,155.47,155.42,155.42,649199998.0
2008-09-24 16:43:00,155.42,155.46,155.415,155.43,776300000.0
2008-09-24 16:44:00,155.43,155.465,155.39,155.445,937699998.0
2008-09-24 16:45:00,155.44,155.485,155.4,155.415,1300599993.0
2008-09-24 16:46:00,155.415,155.43,155.345,155.38,1048100000.0
2008-09-24 16:47:00,155.38,155.395,155.32,155.39,762499998.0
2008-09-24 16:48:00,155.395,155.415,155.36,155.405,997299993.0
2008-09-24 16:49:00,155.405,155.43,155.355,155.37,982899997.0
2008-09-24 16:50:00,155.37,155.435,155.37,155.41,1163199998.0
2008-09-24 16:51:00,155.405,155.5,155.37,155.485,788600000.0
2008-09-24 16:52:00,155.485,155.5,155.44,155.48,1023899998.0
2008-09-24 16:53:00,155.485,155.53,155.46,155.52,755999998.0
2008-09-24 16:54:00,155.52,155.55,155.495,155.495,745700000.0
2008-09-24 16:55:00,155.495,155.515,155.45,155.485,890099997.0
2008-09-24 16:56:00,155.48,155.57,155.475,155.53,632300000.0
2008-09-24 16:57:00,155.53,155.53,155.42,155.44,825599998.0
2008-09-24 16:58:00,155.445,155.48,155.41,155.43,893200000.0
2008-09-24 16:59:00,155.43,155.54,155.4,155.46,815999999.0
2008-09-24 17:00:00,155.47,155.47,155.355,155.36,938699998.0
2008-09-24 17:01:00,155.355,155.475,155.33,155.47,834399998.0
2008-09-24 17:02:00,155.465,155.58,155.43,155.555,1277699996.0
2008-09-24 17:03:00,155.555,155.575,155.53,155.57,882099998.0
2008-09-24 17:04:00,155.575,155.59,155.545,155.59,1517000001.0
2008-09-24 17:05:00,155.59,155.63,155.575,155.59,1173500004.0
2008-09-24 17:06:00,155.59,155.59,155.475,155.505,1203799996.0
2008-09-24 17:07:00,155.505,155.545,155.495,155.52,684099998.0
2008-09-24 17:08:00,155.515,155.515,155.42,155.42,1024799995.0
2008-09-24 17:09:00,155.42,155.43,155.39,155.43,812400000.0
2008-09-24 17:10:00,155.425,155.46,155.4,155.445,777000000.0
2008-09-24 17:11:00,155.445,155.45,155.315,155.36,1146200000.0
2008-09-24 17:12:00,155.36,155.505,155.35,155.49,867499999.0
2008-09-24 17:13:00,155.495,155.505,155.415,155.455,1001699999.0
2008-09-24 17:14:00,155.455,155.47,155.4,155.445,980799997.0
2008-09-24 17:15:00,155.44,155.46,155.39,155.405,880199998.0
2008-09-24 17:16:00,155.405,155.42,155.355,155.42,885799998.0
2008-09-24 17:17:00,155.42,155.42,155.345,155.42,918299998.0
2008-09-24 17:18:00,155.42,155.48,155.365,155.395,883400000.0
2008-09-24 17:19:00,155.395,155.415,155.35,155.355,659100000.0
2008-09-24 17:20:00,155.355,155.475,155.355,155.435,1267099999.0
2008-09-24 17:21:00,155.45,155.57,155.44,155.545,1069399991.0
2008-09-24 17:22:00,155.545,155.55,155.46,155.49,1115899995.0
2008-09-24 17:23:00,155.49,155.535,155.485,155.52,836599999.0
2008-09-24 17:24:00,155.51,155.57,155.465,155.54,1345599994.0
2008-09-24 17:25:00,155.54,155.585,155.51,155.575,1111599998.0
2008-09-24 17:26:00,155.575,155.59,155.515,155.55,1259199995.0
2008-09-24 17:27:00,155.55,155.58,155.52,155.565,965999991.0
2008-09-24 17:28:00,155.56,155.65,155.555,155.65,1001500001.0
2008-09-24 17:29:00,155.65,155.665,155.59,155.605,962299998.0
2008-09-24 17:30:00,155.605,155.66,155.605,155.63,1016599999.0
2008-09-24 17:31:00,155.625,155.625,155.54,155.55,1259599987.0
2008-09-24 17:32:00,155.555,155.67,155.55,155.67,1087599998.0
2008-09-24 17:33:00,155.67,155.695,155.575,155.595,1216199998.0
2008-09-24 17:34:00,155.595,155.62,155.54,155.555,1086299997.0
2008-09-24 17:35:00,155.555,155.585,155.505,155.51,948099994.0
2008-09-24 17:36:00,155.51,155.545,155.5,155.505,831799998.0
2008-09-24 17:37:00,155.5,155.54,155.47,155.53,968599994.0
2008-09-24 17:38:00,155.53,155.54,155.485,155.51,925400000.0
2008-09-24 17:39:00,155.51,155.535,155.495,155.5,415800000.0
2008-09-24 17:40:00,155.5,155.515,155.43,155.435,838799998.0
2008-09-24 17:41:00,155.435,155.455,155.42,155.44,680399998.0
2008-09-24 17:42:00,155.44,155.48,155.39,155.44,707000000.0
2008-09-24 17:43:00,155.44,155.505,155.415,155.495,691700000.0
2008-09-24 17:44:00,155.495,155.51,155.44,155.44,573600000.0
2008-09-24 17:45:00,155.445,155.48,155.435,155.455,547700000.0
2008-09-24 17:46:00,155.455,155.46,155.435,155.455,382100000.0
2008-09-24 17:47:00,155.45,155.45,155.39,155.4,689000000.0
2008-09-24 17:48:00,155.395,155.41,155.36,155.36,402600000.0
2008-09-24 17:49:00,155.36,155.365,155.325,155.34,503500000.0
2008-09-24 17:50:00,155.34,155.36,155.24,155.255,767100000.0
2008-09-24 17:51:00,155.265,155.275,155.22,155.255,724299999.0
2008-09-24 17:52:00,155.255,155.335,155.21,155.305,842200000.0
2008-09-24 17:53:00,155.305,155.335,155.295,155.295,456500000.0
2008-09-24 17:54:00,155.3,155.365,155.3,155.345,582900000.0
2008-09-24 17:55:00,155.34,155.365,155.32,155.33,599600000.0
2008-09-24 17:56:00,155.335,155.415,155.33,155.41,649199998.0
2008-09-24 17:57:00,155.41,155.415,155.385,155.405,360100000.0
2008-09-24 17:58:00,155.405,155.405,155.375,155.38,771800000.0
2008-09-24 17:59:00,155.38,155.41,155.375,155.385,649400000.0
2008-09-24 18:00:00,155.38,155.44,155.375,155.405,699800000.0
2008-09-24 18:01:00,155.405,155.405,155.305,155.32,696500000.0
2008-09-24 18:02:00,155.32,155.415,155.32,155.405,521700000.0
2008-09-24 18:03:00,155.405,155.405,155.305,155.305,600100000.0
2008-09-24 18:04:00,155.3,155.31,155.21,155.22,698900000.0
2008-09-24 18:05:00,155.22,155.24,155.175,155.18,853700000.0
2008-09-24 18:06:00,155.185,155.235,155.17,155.225,591100000.0
2008-09-24 18:07:00,155.225,155.28,155.21,155.28,605199999.0
2008-09-24 18:08:00,155.28,155.29,155.26,155.29,740500000.0
2008-09-24 18:09:00,155.28,155.305,155.22,155.26,827200000.0
2008-09-24 18:10:00,155.25,155.29,155.22,155.22,895000000.0
2008-09-24 18:11:00,155.205,155.29,155.205,155.24,1185700000.0
2008-09-24 18:12:00,155.24,155.275,155.215,155.24,916300000.0
2008-09-24 18:13:00,155.24,155.28,155.235,155.275,803900000.0
2008-09-24 18:14:00,155.29,155.325,155.285,155.3,536600000.0
2008-09-24 18:15:00,155.3,155.335,155.295,155.325,839800000.0
2008-09-24 18:16:00,155.34,155.445,155.335,155.415,746500000.0
2008-09-24 18:17:00,155.415,155.475,155.41,155.47,497100000.0
2008-09-24 18:18:00,155.47,155.475,155.395,155.395,531700000.0
2008-09-24 18:19:00,155.39,155.39,155.32,155.345,588800000.0
2008-09-24 18:20:00,155.34,155.37,155.34,155.355,355500000.0
2008-09-24 18:21:00,155.35,155.35,155.28,155.29,586100000.0
2008-09-24 18:22:00,155.29,155.29,155.2,155.245,861900000.0
2008-09-24 18:23:00,155.25,155.285,155.25,155.275,519700000.0
2008-09-24 18:24:00,155.27,155.375,155.27,155.365,937600000.0
2008-09-24 18:25:00,155.37,155.375,155.315,155.33,737200000.0
2008-09-24 18:26:00,155.325,155.395,155.325,155.39,613500000.0
2008-09-24 18:27:00,155.39,155.4,155.335,155.335,802500000.0
2008-09-24 18:28:00,155.335,155.385,155.315,155.365,654100001.0
2008-09-24 18:29:00,155.37,155.39,155.32,155.34,854600002.0
2008-09-24 18:30:00,155.34,155.385,155.33,155.37,374300000.0
2008-09-24 18:31:00,155.37,155.415,155.345,155.415,873500000.0
2008-09-24 18:32:00,155.415,155.475,155.405,155.445,997200000.0
2008-09-24 18:33:00,155.44,155.445,155.375,155.41,774200000.0
2008-09-24 18:34:00,155.415,155.5,155.405,155.485,895400000.0
2008-09-24 18:35:00,155.48,155.505,155.37,155.375,621600000.0
2008-09-24 18:36:00,155.375,155.395,155.3,155.32,733800000.0
2008-09-24 18:37:00,155.315,155.335,155.305,155.335,365100000.0
2008-09-24 18:38:00,155.335,155.345,155.32,155.325,343500000.0
2008-09-24 18:39:00,155.325,155.385,155.325,155.345,331400000.0
2008-09-24 18:40:00,155.34,155.35,155.28,155.345,395100000.0
2008-09-24 18:41:00,155.34,155.345,155.29,155.32,360900000.0
2008-09-24 18:42:00,155.32,155.32,155.28,155.305,255000000.0
2008-09-24 18:43:00,155.305,155.35,155.3,155.3,363300000.0
2008-09-24 18:44:00,155.3,155.305,155.255,155.28,576100000.0
2008-09-24 18:45:00,155.28,155.295,155.275,155.29,534900000.0
2008-09-24 18:46:00,155.3,155.315,155.29,155.315,391600000.0
2008-09-24 18:47:00,155.305,155.465,155.305,155.45,441100000.0
2008-09-24 18:48:00,155.45,155.45,155.39,155.41,477400000.0
2008-09-24 18:49:00,155.415,155.425,155.405,155.42,107500000.0
2008-09-24 18:50:00,155.41,155.425,155.37,155.395,406400000.0
2008-09-24 18:51:00,155.395,155.395,155.345,155.345,359400000.0
2008-09-24 18:52:00,155.345,155.37,155.34,155.35,491000000.0
2008-09-24 18:53:00,155.35,155.36,155.32,155.335,394200000.0
2008-09-24 18:54:00,155.33,155.345,155.31,155.345,252000000.0
2008-09-24 18:55:00,155.34,155.37,155.335,155.36,273800000.0
2008-09-24 18:56:00,155.355,155.395,155.34,155.35,466800000.0
2008-09-24 18:57:00,155.35,155.38,155.35,155.375,467800000.0
2008-09-24 18:58:00,155.39,155.39,155.35,155.375,390200000.0
2008-09-24 18:59:00,155.375,155.38,155.36,155.37,319400000.0
2008-09-24 19:00:00,155.37,155.4,155.365,155.38,309100000.0
2008-09-24 19:01:00,155.38,155.38,155.345,155.35,249400000.0
2008-09-24 19:02:00,155.345,155.35,155.31,155.34,451600000.0
2008-09-24 19:03:00,155.345,155.35,155.325,155.325,246000000.0
2008-09-24 19:04:00,155.325,155.355,155.32,155.335,215000000.0
2008-09-24 19:05:00,155.33,155.345,155.32,155.345,254400000.0
2008-09-24 19:06:00,155.355,155.39,155.34,155.38,478200000.0
2008-09-24 19:07:00,155.38,155.56,155.38,155.535,617300000.0
2008-09-24 19:08:00,155.54,155.59,155.525,155.565,720200000.0
2008-09-24 19:09:00,155.565,155.58,155.47,155.52,714800000.0
2008-09-24 19:10:00,155.525,155.56,155.485,155.555,489900000.0
2008-09-24 19:11:00,155.555,155.59,155.51,155.55,663900000.0
2008-09-24 19:12:00,155.56,155.57,155.505,155.545,505700000.0
2008-09-24 19:13:00,155.545,155.545,155.49,155.53,343000000.0
2008-09-24 19:14:00,155.53,155.54,155.475,155.495,462600000.0
2008-09-24 19:15:00,155.495,155.5,155.45,155.49,414200001.0
2008-09-24 19:16:00,155.495,155.555,155.49,155.495,621100000.0
2008-09-24 19:17:00,155.495,155.585,155.48,155.56,485400000.0
2008-09-24 19:18:00,155.56,155.615,155.545,155.55,474500000.0
2008-09-24 19:19:00,155.55,155.56,155.545,155.555,173400000.0
2008-09-24 19:20:00,155.56,155.57,155.53,155.545,352500000.0
2008-09-24 19:21:00,155.55,155.58,155.52,155.575,713999999.0
2008-09-24 19:22:00,155.58,155.6,155.535,155.55,552700000.0
2008-09-24 19:23:00,155.55,155.605,155.54,155.58,662500000.0
2008-09-24 19:24:00,155.58,155.64,155.58,155.625,619700000.0
2008-09-24 19:25:00,155.64,155.67,155.635,155.65,585200000.0
2008-09-24 19:26:00,155.65,155.66,155.6,155.615,264900000.0
2008-09-24 19:27:00,155.615,155.665,155.595,155.63,642600000.0
2008-09-24 19:28:00,155.63,155.695,155.61,155.655,551500000.0
2008-09-24 19:29:00,155.66,155.69,155.515,155.58,937199999.0
2008-09-24 19:30:00,155.58,155.62,155.57,155.57,440100000.0
2008-09-24 19:31:00,155.57,155.57,155.515,155.535,728200000.0
2008-09-24 19:32:00,155.535,155.58,155.515,155.515,526400000.0
2008-09-24 19:33:00,155.525,155.565,155.52,155.56,429200000.0
2008-09-24 19:34:00,155.56,155.56,155.53,155.56,304000000.0
2008-09-24 19:35:00,155.56,155.56,155.535,155.56,372200000.0
2008-09-24 19:36:00,155.565,155.59,155.555,155.58,508300000.0
2008-09-24 19:37:00,155.575,155.635,155.575,155.635,363900000.0
2008-09-24 19:38:00,155.635,155.635,155.515,155.535,351000000.0
2008-09-24 19:39:00,155.535,155.535,155.46,155.485,543400000.0
2008-09-24 19:40:00,155.49,155.495,155.41,155.43,537400001.0
2008-09-24 19:41:00,155.43,155.455,155.37,155.4,438900000.0
2008-09-24 19:42:00,155.4,155.46,155.38,155.46,622100000.0
2008-09-24 19:43:00,155.46,155.495,155.455,155.485,588500000.0
2008-09-24 19:44:00,155.49,155.525,155.475,155.51,422100000.0
2008-09-24 19:45:00,155.52,155.545,155.435,155.455,651200000.0
2008-09-24 19:46:00,155.455,155.455,155.285,155.355,907899999.0
2008-09-24 19:47:00,155.355,155.405,155.35,155.4,598100000.0
2008-09-24 19:48:00,155.415,155.5,155.375,155.455,962600002.0
2008-09-24 19:49:00,155.45,155.51,155.44,155.46,731300000.0
2008-09-24 19:50:00,155.45,155.52,155.44,155.44,811300000.0
2008-09-24 19:51:00,155.45,155.515,155.45,155.485,665900000.0
2008-09-24 19:52:00,155.48,155.525,155.475,155.525,764100000.0
2008-09-24 19:53:00,155.525,155.535,155.48,155.515,565800000.0
2008-09-24 19:54:00,155.515,155.535,155.505,155.515,680700000.0
2008-09-24 19:55:00,155.525,155.525,155.44,155.475,904700001.0
2008-09-24 19:56:00,155.475,155.475,155.445,155.46,708000000.0
2008-09-24 19:57:00,155.46,155.47,155.39,155.4,463800000.0
2008-09-24 19:58:00,155.4,155.415,155.36,155.365,362400000.0
2008-09-24 19:59:00,155.365,155.385,155.345,155.35,592900000.0
2008-09-24 20:00:00,155.345,155.405,155.335,155.375,713100000.0
2008-09-24 20:01:00,155.375,155.4,155.355,155.375,585399999.0
2008-09-24 20:02:00,155.375,155.39,155.34,155.345,383600000.0
2008-09-24 20:03:00,155.34,155.365,155.29,155.29,549800000.0
2008-09-24 20:04:00,155.295,155.345,155.28,155.33,704200000.0
2008-09-24 20:05:00,155.33,155.35,155.315,155.315,407700000.0
2008-09-24 20:06:00,155.305,155.36,155.29,155.305,337300000.0
2008-09-24 20:07:00,155.31,155.32,155.27,155.29,346500000.0
2008-09-24 20:08:00,155.295,155.295,155.22,155.23,385600000.0
2008-09-24 20:09:00,155.225,155.265,155.19,155.24,565800000.0
2008-09-24 20:10:00,155.24,155.265,155.22,155.26,375400000.0
2008-09-24 20:11:00,155.26,155.26,155.19,155.21,903100000.0
2008-09-24 20:12:00,155.225,155.23,155.12,155.125,871900000.0
2008-09-24 20:13:00,155.125,155.195,155.125,155.195,301100000.0
2008-09-24 20:14:00,155.195,155.21,155.14,155.14,500400000.0
2008-09-24 20:15:00,155.14,155.21,155.14,155.21,555100000.0
2008-09-24 20:16:00,155.21,155.27,155.2,155.25,407800000.0
2008-09-24 20:17:00,155.25,155.265,155.19,155.21,595299998.0
2008-09-24 20:18:00,155.21,155.24,155.195,155.22,312600000.0
2008-09-24 20:19:00,155.23,155.285,155.2,155.28,461700000.0
2008-09-24 20:20:00,155.28,155.29,155.265,155.265,347700000.0
2008-09-24 20:21:00,155.265,155.285,155.265,155.275,253200000.0
2008-09-24 20:22:00,155.275,155.295,155.25,155.295,512100000.0
2008-09-24 20:23:00,155.29,155.325,155.255,155.305,375000000.0
2008-09-24 20:24:00,155.305,155.325,155.285,155.29,551600000.0
2008-09-24 20:25:00,155.29,155.36,155.29,155.355,245800000.0
2008-09-24 20:26:00,155.355,155.365,155.325,155.325,495700000.0
2008-09-24 20:27:00,155.325,155.34,155.23,155.285,949300000.0
2008-09-24 20:28:00,155.29,155.365,155.27,155.325,633200000.0
2008-09-24 20:29:00,155.325,155.4,155.32,155.385,550199998.0
2008-09-24 20:30:00,155.38,155.4,155.355,155.4,305400000.0
2008-09-24 20:31:00,155.395,155.44,155.365,155.425,617400000.0
2008-09-24 20:32:00,155.44,155.44,155.39,155.4,287799999.0
2008-09-24 20:33:00,155.4,155.41,155.345,155.345,315400000.0
2008-09-24 20:34:00,155.345,155.37,155.31,155.345,348899999.0
2008-09-24 20:35:00,155.345,155.375,155.31,155.365,305000000.0
2008-09-24 20:36:00,155.365,155.37,155.29,155.315,422000000.0
2008-09-24 20:37:00,155.33,155.37,155.32,155.36,509000000.0
2008-09-24 20:38:00,155.36,155.375,155.305,155.305,483100000.0
2008-09-24 20:39:00,155.31,155.385,155.305,155.345,571600000.0
2008-09-24 20:40:00,155.345,155.415,155.345,155.415,309000000.0
2008-09-24 20:41:00,155.415,155.46,155.4,155.43,234000000.0
2008-09-24 20:42:00,155.435,155.46,155.415,155.445,532900000.0
2008-09-24 20:43:00,155.445,155.445,155.395,155.4,336400000.0
2008-09-24 20:44:00,155.4,155.42,155.39,155.405,468900000.0
2008-09-24 20:45:00,155.395,155.42,155.385,155.395,701100000.0
2008-09-24 20:46:00,155.395,155.435,155.365,155.39,631599999.0
2008-09-24 20:47:00,155.38,155.43,155.375,155.43,486600000.0
2008-09-24 20:48:00,155.445,155.455,155.415,155.44,361200000.0
2008-09-24 20:49:00,155.44,155.485,155.44,155.45,537400000.0
2008-09-24 20:50:00,155.455,155.475,155.445,155.445,181100000.0
2008-09-24 20:51:00,155.445,155.445,155.41,155.415,535300000.0
2008-09-24 20:52:00,155.415,155.415,155.32,155.32,818100000.0
2008-09-24 20:53:00,155.32,155.375,155.29,155.345,662000000.0
2008-09-24 20:54:00,155.35,155.4,155.335,155.365,489600000.0
2008-09-24 20:55:00,155.38,155.4,155.365,155.395,401700000.0
2008-09-24 20:56:00,155.395,155.395,155.325,155.325,450700000.0
2008-09-24 20:57:00,155.32,155.345,155.295,155.3,377900000.0
2008-09-24 20:58:00,155.315,155.315,155.23,155.24,400600000.0
2008-09-24 20:59:00,155.225,155.245,155.195,155.22,641300000.0
2008-09-24 21:00:00,155.22,155.235,155.21,155.215,408400000.0
2008-09-24 21:01:00,155.215,155.235,155.2,155.235,371400000.0
2008-09-24 21:02:00,155.23,155.235,155.2,155.215,323100000.0
2008-09-24 21:03:00,155.215,155.225,155.175,155.19,432000000.0
2008-09-24 21:04:00,155.2,155.2,155.185,155.185,195600000.0
2008-09-24 21:05:00,155.19,155.255,155.19,155.23,292300000.0
2008-09-24 21:06:00,155.23,155.28,155.225,155.255,422900000.0
2008-09-24 21:07:00,155.26,155.32,155.26,155.295,485400000.0
2008-09-24 21:08:00,155.295,155.335,155.29,155.295,337200000.0
2008-09-24 21:09:00,155.295,155.355,155.295,155.34,528900000.0
2008-09-24 21:10:00,155.34,155.355,155.31,155.32,545200000.0
2008-09-24 21:11:00,155.325,155.355,155.285,155.33,631000000.0
2008-09-24 21:12:00,155.33,155.34,155.23,155.27,644900000.0
2008-09-24 21:13:00,155.27,155.28,155.225,155.225,523400000.0
2008-09-24 21:14:00,155.225,155.295,155.205,155.265,774700000.0
2008-09-24 21:15:00,155.27,155.31,155.26,155.31,486500000.0
2008-09-24 21:16:00,155.31,155.35,155.305,155.315,538100000.0
2008-09-24 21:17:00,155.315,155.315,155.195,155.23,668400000.0
2008-09-24 21:18:00,155.23,155.23,155.1,155.115,722400000.0
2008-09-24 21:19:00,155.115,155.125,155.1,155.105,580000000.0
2008-09-24 21:20:00,155.105,155.135,155.07,155.07,512800000.0
2008-09-24 21:21:00,155.07,155.11,155.07,155.08,377100000.0
2008-09-24 21:22:00,155.085,155.12,155.08,155.09,514300000.0
2008-09-24 21:23:00,155.095,155.23,155.095,155.165,878700001.0
2008-09-24 21:24:00,155.185,155.205,155.155,155.2,408300000.0
2008-09-24 21:25:00,155.205,155.22,155.195,155.195,213700000.0
2008-09-24 21:26:00,155.21,155.225,155.19,155.2,268900000.0
2008-09-24 21:27:00,155.2,155.275,155.2,155.265,298000000.0
2008-09-24 21:28:00,155.265,155.27,155.24,155.24,447900000.0
2008-09-24 21:29:00,155.245,155.305,155.245,155.305,356600000.0
2008-09-24 21:30:00,155.31,155.33,155.24,155.255,525200000.0
2008-09-24 21:31:00,155.255,155.305,155.245,155.3,370000000.0
2008-09-24 21:32:00,155.3,155.32,155.275,155.295,336000000.0
2008-09-24 21:33:00,155.295,155.295,155.235,155.235,260800000.0
2008-09-24 21:34:00,155.235,155.25,155.23,155.235,256900000.0
2008-09-24 21:35:00,155.235,155.235,155.215,155.22,214200000.0
2008-09-24 21:36:00,155.225,155.235,155.195,155.22,233399999.0
2008-09-24 21:37:00,155.22,155.22,155.165,155.17,448500000.0
2008-09-24 21:38:00,155.17,155.17,155.13,155.15,462900001.0
2008-09-24 21:39:00,155.15,155.16,155.1,155.155,707800000.0
2008-09-24 21:40:00,155.16,155.165,155.09,155.11,695300000.0
2008-09-24 21:41:00,155.11,155.11,155.005,155.005,664000000.0
2008-09-24 21:42:00,155.005,155.06,155.005,155.02,518900000.0
2008-09-24 21:43:00,155.02,155.03,155.015,155.02,262800000.0
2008-09-24 21:44:00,155.02,155.03,155.015,155.03,205600000.0
2008-09-24 21:45:00,155.025,155.025,154.99,155.0,641300000.0
2008-09-24 21:46:00,155.0,155.03,154.9,154.9,737800001.0
2008-09-24 21:47:00,154.9,154.935,154.875,154.93,433200001.0
2008-09-24 21:48:00,154.93,154.945,154.87,154.945,661700000.0
2008-09-24 21:49:00,154.945,154.975,154.9,154.905,831200001.0
2008-09-24 21:50:00,154.905,154.955,154.9,154.915,731200000.0
2008-09-24 21:51:00,154.915,154.925,154.89,154.905,522600000.0
2008-09-24 21:52:00,154.905,154.955,154.905,154.95,672900000.0
2008-09-24 21:53:00,154.95,154.95,154.925,154.95,421200000.0
2008-09-24 21:54:00,154.95,154.97,154.935,154.96,533800000.0
2008-09-24 21:55:00,154.96,155.055,154.96,155.025,776500000.0
2008-09-24 21:56:00,155.025,155.025,154.955,155.005,503100000.0
2008-09-24 21:57:00,155.015,155.03,154.98,154.98,437300000.0
2008-09-24 21:58:00,154.99,155.03,154.975,154.995,516000001.0
2008-09-24 21:59:00,154.995,155.085,154.995,155.085,293100000.0
2008-09-24 22:00:00,155.085,155.225,155.07,155.18,517800000.0
2008-09-24 22:01:00,155.185,155.195,155.105,155.12,387300003.0
2008-09-24 22:02:00,155.125,155.14,155.07,155.095,413900001.0
2008-09-24 22:03:00,155.1,155.12,155.08,155.08,222500000.0
2008-09-24 22:04:00,155.085,155.085,155.05,155.085,170700000.0
2008-09-24 22:05:00,155.09,155.095,155.07,155.095,101400000.0
2008-09-24 22:06:00,155.095,155.12,155.085,155.09,251500000.0
2008-09-24 22:07:00,155.11,155.135,155.07,155.11,375300001.0
2008-09-24 22:08:00,155.115,155.18,155.07,155.155,517200001.0
2008-09-24 22:09:00,155.145,155.165,155.11,155.115,166600000.0
2008-09-24 22:10:00,155.12,155.225,155.115,155.14,418500000.0
2008-09-24 22:11:00,155.15,155.19,155.15,155.18,242400000.0
2008-09-24 22:12:00,155.175,155.18,155.13,155.13,226500000.0
2008-09-24 22:13:00,155.13,155.205,155.13,155.2,256800000.0
2008-09-24 22:14:00,155.21,155.22,155.15,155.19,299100000.0
2008-09-24 22:15:00,155.19,155.2,155.16,155.175,215000005.0
2008-09-24 22:16:00,155.175,155.19,155.165,155.18,133200000.0
2008-09-24 22:17:00,155.175,155.195,155.17,155.18,142800000.0
2008-09-24 22:18:00,155.18,155.185,155.16,155.16,134999998.0
2008-09-24 22:19:00,155.16,155.165,155.135,155.14,913799975.0
2008-09-24 22:20:00,155.14,155.14,155.105,155.125,297000000.0
2008-09-24 22:21:00,155.125,155.19,155.125,155.155,116100000.0
2008-09-24 22:22:00,155.155,155.16,155.135,155.155,75000000.0
2008-09-24 22:23:00,155.155,155.155,155.145,155.15,72600000.0
2008-09-24 22:24:00,155.155,155.155,155.12,155.125,155200000.0
2008-09-24 22:25:00,155.125,155.135,155.105,155.12,81200000.0
2008-09-24 22:26:00,155.12,155.17,155.12,155.16,103800000.0
2008-09-24 22:27:00,155.16,155.205,155.16,155.2,224500000.0
2008-09-24 22:28:00,155.205,155.28,155.185,155.24,357300000.0
2008-09-24 22:29:00,155.235,155.275,155.225,155.23,240000000.0
2008-09-24 22:30:00,155.23,155.325,155.23,155.255,482100000.0
2008-09-24 22:31:00,155.255,155.255,155.195,155.2,259500000.0
2008-09-24 22:32:00,155.21,155.22,155.15,155.19,239800000.0
2008-09-24 22:33:00,155.185,155.22,155.17,155.22,132200000.0
2008-09-24 22:34:00,155.22,155.22,155.2,155.2,127800000.0
2008-09-24 22:35:00,155.2,155.22,155.19,155.19,146400000.0
2008-09-24 22:36:00,155.19,155.235,155.185,155.2,142800000.0
2008-09-24 22:37:00,155.2,155.255,155.19,155.24,127800000.0
2008-09-24 22:38:00,155.24,155.25,155.24,155.245,64000000.0
2008-09-24 22:39:00,155.25,155.25,155.245,155.245,107600000.0
2008-09-24 22:40:00,155.245,155.255,155.24,155.25,117000000.0
2008-09-24 22:41:00,155.25,155.25,155.245,155.245,67200000.0
2008-09-24 22:42:00,155.245,155.245,155.215,155.23,257400000.0
2008-09-24 22:43:00,155.225,155.24,155.215,155.22,116400000.0
2008-09-24 22:44:00,155.22,155.24,155.21,155.24,52500000.0
2008-09-24 22:45:00,155.24,155.24,155.165,155.19,122500000.0
2008-09-24 22:46:00,155.19,155.215,155.18,155.21,116100000.0
2008-09-24 22:47:00,155.21,155.215,155.195,155.215,44100000.0
2008-09-24 22:48:00,155.215,155.22,155.165,155.2,117000000.0
2008-09-24 22:49:00,155.2,155.2,155.18,155.2,39000000.0
2008-09-24 22:50:00,155.2,155.2,155.12,155.14,347800000.0
2008-09-24 22:51:00,155.14,155.15,155.11,155.11,100900000.0
2008-09-24 22:52:00,155.11,155.145,155.105,155.12,305100000.0
2008-09-24 22:53:00,155.12,155.15,155.05,155.085,461900000.0
2008-09-24 22:54:00,155.085,155.12,155.045,155.105,390100000.0
2008-09-24 22:55:00,155.105,155.13,155.105,155.125,39000000.0
2008-09-24 22:56:00,155.125,155.145,155.12,155.125,217200000.0
2008-09-24 22:57:00,155.135,155.135,155.11,155.125,77100000.0
2008-09-24 22:58:00,155.125,155.145,155.125,155.14,72600000.0
2008-09-24 22:59:00,155.14,155.145,155.12,155.135,76200000.0
2008-09-24 23:00:00,155.135,155.15,155.125,155.135,116400000.0
2008-09-24 23:01:00,155.135,155.185,155.135,155.16,89400000.0
2008-09-24 23:02:00,155.195,155.215,155.16,155.175,153900000.0
2008-09-24 23:03:00,155.17,155.18,155.16,155.16,74100000.0
2008-09-24 23:04:00,155.16,155.2,155.14,155.16,75300000.0
2008-09-24 23:05:00,155.165,155.17,155.165,155.17,9300000.0
2008-09-24 23:06:00,155.165,155.205,155.165,155.18,82200000.0
2008-09-24 23:07:00,155.205,155.27,155.165,155.24,143700000.0
2008-09-24 23:08:00,155.26,155.295,155.22,155.23,171100001.0
2008-09-24 23:09:00,155.245,155.29,155.22,155.265,325700002.0
2008-09-24 23:10:00,155.25,155.275,155.23,155.23,367900000.0
2008-09-24 23:11:00,155.23,155.335,155.23,155.33,203200000.0
2008-09-24 23:12:00,155.34,155.365,155.3,155.31,232299998.0
2008-09-24 23:13:00,155.35,155.43,155.34,155.355,182400000.0
2008-09-24 23:14:00,155.36,155.37,155.335,155.365,188700000.0
2008-09-24 23:15:00,155.37,155.37,155.34,155.34,104700000.0
2008-09-24 23:16:00,155.34,155.34,155.34,155.34,4800000.0
2008-09-24 23:17:00,155.34,155.37,155.305,155.34,135000000.0
2008-09-24 23:18:00,155.34,155.34,155.23,155.23,126300000.0
2008-09-24 23:19:00,155.22,155.27,155.2,155.24,144900000.0
2008-09-24 23:20:00,155.25,155.265,155.25,155.25,33000000.0
2008-09-24 23:21:00,155.26,155.29,155.25,155.28,42000000.0
2008-09-24 23:22:00,155.285,155.29,155.27,155.275,66900000.0
2008-09-24 23:23:00,155.28,155.31,155.26,155.31,87700000.0
2008-09-24 23:24:00,155.31,155.31,155.285,155.295,93900000.0
2008-09-24 23:25:00,155.29,155.325,155.29,155.325,100600000.0
2008-09-24 23:26:00,155.325,155.37,155.215,155.215,255800000.0
2008-09-24 23:27:00,155.21,155.28,155.16,155.255,151800000.0
2008-09-24 23:28:00,155.23,155.27,155.215,155.25,139900000.0
2008-09-24 23:29:00,155.24,155.27,155.225,155.265,123100000.0
2008-09-24 23:30:00,155.265,155.265,155.235,155.24,62100000.0
2008-09-24 23:31:00,155.24,155.24,155.19,155.205,145100000.0
2008-09-24 23:32:00,155.2,155.22,155.145,155.195,223200000.0
2008-09-24 23:33:00,155.165,155.21,155.15,155.17,177900000.0
2008-09-24 23:34:00,155.195,155.205,155.195,155.205,30000000.0
2008-09-24 23:35:00,155.18,155.205,155.155,155.19,146700000.0
2008-09-24 23:36:00,155.2,155.205,155.14,155.195,211000000.0
2008-09-24 23:37:00,155.195,155.22,155.16,155.19,264600000.0
2008-09-24 23:38:00,155.19,155.215,155.175,155.215,96300000.0
2008-09-24 23:39:00,155.225,155.235,155.19,155.23,58100000.0
2008-09-24 23:40:00,155.23,155.25,155.215,155.25,62800000.0
2008-09-24 23:41:00,155.24,155.255,155.24,155.25,117300000.0
2008-09-24 23:42:00,155.265,155.34,155.235,155.3,198700000.0
2008-09-24 23:43:00,155.3,155.325,155.295,155.31,172900000.0
2008-09-24 23:44:00,155.31,155.31,155.275,155.275,116200000.0
2008-09-24 23:45:00,155.275,155.275,155.22,155.22,144900000.0
2008-09-24 23:46:00,155.23,155.26,155.23,155.26,122599999.0
2008-09-24 23:47:00,155.26,155.285,155.26,155.26,210300001.0
2008-09-24 23:48:00,155.26,155.265,155.22,155.23,292899998.0
2008-09-24 23:49:00,155.25,155.29,155.22,155.26,517400000.0
2008-09-24 23:50:00,155.26,155.26,155.26,155.26,528900000.0
2008-09-24 23:51:00,155.205,155.21,155.195,155.2,86000000.0
2008-09-24 23:52:00,155.2,155.21,155.115,155.13,218900000.0
2008-09-24 23:53:00,155.13,155.28,155.13,155.24,196600000.0
2008-09-24 23:54:00,155.255,155.26,155.215,155.22,208300000.0
2008-09-24 23:55:00,155.22,155.22,155.17,155.18,784300015.0
2008-09-24 23:56:00,155.18,155.2,155.18,155.19,132800004.0
2008-09-24 23:57:00,155.19,155.19,155.165,155.17,1267900039.0
2008-09-25 00:00:00,155.17,155.17,155.16,155.17,1581200051.0
2008-09-25 00:02:00,155.17,155.205,155.095,155.13,1343300034.0
2008-09-25 00:03:00,155.125,155.125,155.12,155.12,10000000.0
2008-09-25 00:04:00,155.12,155.12,155.12,155.12,11400000.0
2008-09-25 00:05:00,155.125,155.14,155.12,155.14,44300000.0
2008-09-25 00:06:00,155.15,155.215,155.15,155.215,103600000.0
2008-09-25 00:07:00,155.21,155.24,155.21,155.22,59600000.0
2008-09-25 00:08:00,155.23,155.23,155.23,155.23,3700000.0
2008-09-25 00:10:00,155.245,155.25,155.23,155.24,71400000.0
2008-09-25 00:11:00,155.24,155.25,155.23,155.24,75800000.0
2008-09-25 00:12:00,155.265,155.32,155.245,155.32,114600000.0
2008-09-25 00:13:00,155.31,155.325,155.285,155.3,97900000.0
2008-09-25 00:14:00,155.3,155.305,155.3,155.305,83400000.0
2008-09-25 00:15:00,155.31,155.315,155.31,155.31,78600000.0
2008-09-25 00:16:00,155.31,155.31,155.28,155.295,183700000.0
2008-09-25 00:17:00,155.295,155.295,155.285,155.285,49200000.0
2008-09-25 00:18:00,155.295,155.31,155.26,155.27,193600000.0
2008-09-25 00:19:00,155.27,155.3,155.26,155.26,212300000.0
2008-09-25 00:20:00,155.26,155.285,155.26,155.27,165100000.0
2008-09-25 00:21:00,155.27,155.27,155.27,155.27,33900000.0
2008-09-25 00:22:00,155.285,155.285,155.285,155.285,32400000.0
2008-09-25 00:23:00,155.285,155.285,155.265,155.265,69000000.0
2008-09-25 00:24:00,155.265,155.27,155.26,155.26,99600000.0
2008-09-25 00:25:00,155.26,155.275,155.26,155.26,240400000.0
2008-09-25 00:26:00,155.26,155.26,155.26,155.26,282000000.0
2008-09-25 00:27:00,155.26,155.26,155.26,155.26,24000000.0
2008-09-25 00:28:00,155.26,155.26,155.24,155.24,55700000.0
2008-09-25 00:29:00,155.23,155.235,155.22,155.235,149900000.0
2008-09-25 00:30:00,155.23,155.235,155.22,155.22,36200000.0
2008-09-25 00:31:00,155.22,155.22,155.22,155.22,7200000.0
2008-09-25 00:32:00,155.22,155.22,155.22,155.22,10800000.0
2008-09-25 00:33:00,155.22,155.235,155.22,155.22,52800000.0
2008-09-25 00:34:00,155.22,155.22,155.22,155.22,15300000.0
2008-09-25 00:35:00,155.22,155.22,155.22,155.22,14400000.0
2008-09-25 00:36:00,155.22,155.22,155.165,155.165,83100000.0
2008-09-25 00:37:00,155.155,155.17,155.155,155.17,558000000.0
2008-09-25 00:38:00,155.17,155.17,155.17,155.17,240000000.0
2008-09-25 00:39:00,155.17,155.175,155.16,155.17,403900000.0
2008-09-25 00:40:00,155.16,155.17,155.16,155.16,36000000.0
2008-09-25 00:41:00,155.16,155.16,155.16,155.16,16800000.0
2008-09-25 00:42:00,155.16,155.165,155.16,155.16,25500000.0
2008-09-25 00:43:00,155.165,155.175,155.16,155.16,46000000.0
2008-09-25 00:44:00,155.16,155.17,155.16,155.17,70800000.0
2008-09-25 00:45:00,155.17,155.185,155.17,155.18,412999988.0
2008-09-25 00:46:00,155.185,155.22,155.15,155.16,132600000.0
2008-09-25 00:47:00,155.16,155.19,155.13,155.175,170400000.0
2008-09-25 00:48:00,155.175,155.19,155.17,155.175,56800000.0
2008-09-25 00:49:00,155.18,155.185,155.18,155.185,24000000.0
2008-09-25 00:50:00,155.19,155.205,155.14,155.19,201900000.0
2008-09-25 00:51:00,155.185,155.245,155.165,155.2,327000000.0
2008-09-25 00:52:00,155.215,155.235,155.195,155.215,237500000.0
2008-09-25 00:53:00,155.215,155.215,155.205,155.205,62400000.0
2008-09-25 00:54:00,155.21,155.245,155.185,155.21,802799998.0
2008-09-25 00:55:00,155.22,155.255,155.205,155.205,145200000.0
2008-09-25 00:56:00,155.205,155.205,155.2,155.2,139400000.0
2008-09-25 00:57:00,155.2,155.205,155.19,155.19,239400000.0
2008-09-25 00:58:00,155.195,155.225,155.195,155.225,113400000.0
2008-09-25 00:59:00,155.225,155.23,155.2,155.2,339599996.0
2008-09-25 01:00:00,155.2,155.21,155.2,155.2,256700010.0
2008-09-25 01:01:00,155.2,155.2,155.2,155.2,400800004.0
2008-09-25 01:02:00,155.2,155.2,155.17,155.17,788400000.0
2008-09-25 01:03:00,155.17,155.175,155.17,155.17,449400000.0
2008-09-25 01:04:00,155.17,155.18,155.17,155.17,511000003.0
2008-09-25 01:05:00,155.17,155.22,155.17,155.205,217300000.0
2008-09-25 01:06:00,155.205,155.33,155.2,155.235,358800000.0
2008-09-25 01:07:00,155.235,155.28,155.235,155.265,528800002.0
2008-09-25 01:08:00,155.265,155.29,155.255,155.27,225600000.0
2008-09-25 01:09:00,155.27,155.285,155.265,155.27,100800000.0
2008-09-25 01:10:00,155.27,155.27,155.225,155.265,227900000.0
2008-09-25 01:11:00,155.265,155.265,155.25,155.25,145800000.0
2008-09-25 01:12:00,155.26,155.26,155.24,155.26,280699999.0
2008-09-25 01:13:00,155.26,155.26,155.215,155.245,157100000.0
2008-09-25 01:14:00,155.25,155.26,155.21,155.22,352000000.0
2008-09-25 01:15:00,155.22,155.24,155.205,155.22,483599999.0
2008-09-25 01:16:00,155.22,155.22,155.19,155.21,120300000.0
2008-09-25 01:17:00,155.21,155.225,155.21,155.21,112700000.0
2008-09-25 01:18:00,155.205,155.24,155.205,155.23,140500000.0
2008-09-25 01:19:00,155.225,155.25,155.2,155.24,266800000.0
2008-09-25 01:20:00,155.24,155.245,155.21,155.22,299800000.0
2008-09-25 01:21:00,155.21,155.235,155.21,155.22,73700000.0
2008-09-25 01:22:00,155.22,155.23,155.215,155.225,84800000.0
2008-09-25 01:23:00,155.24,155.29,155.225,155.28,199300000.0
2008-09-25 01:24:00,155.29,155.31,155.28,155.28,461600000.0
2008-09-25 01:25:00,155.28,155.32,155.28,155.32,116900000.0
2008-09-25 01:26:00,155.33,155.335,155.3,155.315,591500000.0
2008-09-25 01:27:00,155.315,155.34,155.3,155.32,873699999.0
2008-09-25 01:28:00,155.32,155.425,155.32,155.405,197000000.0
2008-09-25 01:29:00,155.405,155.415,155.34,155.36,737899994.0
2008-09-25 01:30:00,155.36,155.39,155.36,155.37,220800000.0
2008-09-25 01:31:00,155.37,155.37,155.35,155.35,259200000.0
2008-09-25 01:32:00,155.35,155.365,155.35,155.35,211200000.0
2008-09-25 01:33:00,155.35,155.35,155.3,155.31,382200000.0
2008-09-25 01:34:00,155.31,155.34,155.3,155.34,39100000.0
2008-09-25 01:35:00,155.335,155.335,155.335,155.335,2400000.0
2008-09-25 01:36:00,155.325,155.335,155.315,155.32,76600000.0
2008-09-25 01:37:00,155.315,155.36,155.315,155.355,116200000.0
2008-09-25 01:38:00,155.355,155.36,155.285,155.29,177600000.0
2008-09-25 01:39:00,155.295,155.33,155.29,155.29,207500000.0
2008-09-25 01:40:00,155.295,155.3,155.29,155.3,203300000.0
2008-09-25 01:41:00,155.305,155.35,155.29,155.345,358300000.0
2008-09-25 01:42:00,155.35,155.365,155.31,155.315,400300005.0
2008-09-25 01:43:00,155.315,155.38,155.315,155.33,343900000.0
2008-09-25 01:44:00,155.33,155.345,155.305,155.345,274000000.0
2008-09-25 01:45:00,155.345,155.345,155.305,155.325,223600000.0
2008-09-25 01:46:00,155.32,155.32,155.295,155.295,62400000.0
2008-09-25 01:47:00,155.295,155.33,155.295,155.33,111000000.0
2008-09-25 01:48:00,155.32,155.325,155.315,155.315,73200000.0
2008-09-25 01:49:00,155.315,155.315,155.28,155.28,110400000.0
2008-09-25 01:50:00,155.28,155.28,155.27,155.275,122400000.0
2008-09-25 01:51:00,155.29,155.32,155.28,155.285,354100000.0
2008-09-25 01:52:00,155.29,155.29,155.275,155.28,179400000.0
2008-09-25 01:53:00,155.27,155.28,155.27,155.28,222600000.0
2008-09-25 01:54:00,155.28,155.285,155.26,155.285,260199999.0
2008-09-25 01:55:00,155.28,155.345,155.28,155.34,262200000.0
2008-09-25 01:56:00,155.34,155.38,155.34,155.34,294800000.0
2008-09-25 01:57:00,155.34,155.365,155.34,155.365,143800000.0
2008-09-25 01:58:00,155.365,155.4,155.36,155.375,332400000.0
2008-09-25 01:59:00,155.38,155.465,155.355,155.44,542600000.0
2008-09-25 02:00:00,155.44,155.47,155.42,155.45,258800000.0
2008-09-25 02:01:00,155.445,155.47,155.35,155.405,492100000.0
2008-09-25 02:02:00,155.405,155.445,155.375,155.375,539500004.0
2008-09-25 02:03:00,155.38,155.39,155.365,155.39,415600001.0
2008-09-25 02:04:00,155.385,155.405,155.35,155.37,372500000.0
2008-09-25 02:05:00,155.375,155.41,155.355,155.36,430300000.0
2008-09-25 02:06:00,155.365,155.375,155.355,155.355,109200000.0
2008-09-25 02:07:00,155.355,155.395,155.35,155.38,220400000.0
2008-09-25 02:08:00,155.38,155.385,155.355,155.355,241200000.0
2008-09-25 02:09:00,155.355,155.355,155.33,155.35,188800000.0
2008-09-25 02:10:00,155.35,155.355,155.345,155.35,87100000.0
2008-09-25 02:11:00,155.35,155.355,155.35,155.35,100400000.0
2008-09-25 02:12:00,155.35,155.38,155.34,155.35,120900000.0
2008-09-25 02:13:00,155.35,155.405,155.33,155.405,353700000.0
2008-09-25 02:14:00,155.4,155.43,155.37,155.42,213600000.0
2008-09-25 02:15:00,155.42,155.43,155.39,155.405,168900000.0
2008-09-25 02:16:00,155.405,155.42,155.4,155.42,80400000.0
2008-09-25 02:17:00,155.42,155.42,155.395,155.395,99200000.0
2008-09-25 02:18:00,155.395,155.395,155.37,155.37,247500000.0
2008-09-25 02:19:00,155.37,155.385,155.36,155.36,95400000.0
2008-09-25 02:20:00,155.36,155.375,155.35,155.36,98800000.0
2008-09-25 02:21:00,155.375,155.385,155.37,155.37,44400000.0
2008-09-25 02:22:00,155.37,155.38,155.33,155.375,443700000.0
2008-09-25 02:23:00,155.38,155.41,155.375,155.395,314900000.0
2008-09-25 02:24:00,155.395,155.405,155.37,155.385,323600000.0
2008-09-25 02:25:00,155.395,155.42,155.38,155.39,477900000.0
2008-09-25 02:26:00,155.39,155.39,155.375,155.375,60400000.0
2008-09-25 02:27:00,155.38,155.4,155.38,155.4,118200000.0
2008-09-25 02:28:00,155.405,155.43,155.375,155.38,307900004.0
2008-09-25 02:29:00,155.38,155.405,155.37,155.38,467300003.0
2008-09-25 02:30:00,155.375,155.405,155.355,155.395,315900000.0
2008-09-25 02:31:00,155.4,155.4,155.365,155.38,296400000.0
2008-09-25 02:32:00,155.38,155.405,155.36,155.385,449200000.0
2008-09-25 02:33:00,155.38,155.405,155.375,155.39,283200000.0
2008-09-25 02:34:00,155.39,155.41,155.39,155.41,435600000.0
2008-09-25 02:35:00,155.41,155.42,155.39,155.39,292200000.0
2008-09-25 02:36:00,155.385,155.385,155.36,155.375,344399999.0
2008-09-25 02:37:00,155.375,155.38,155.375,155.375,45200000.0
2008-09-25 02:38:00,155.375,155.375,155.355,155.36,201400000.0
2008-09-25 02:39:00,155.36,155.39,155.36,155.38,281900000.0
2008-09-25 02:40:00,155.375,155.39,155.37,155.375,369600000.0
2008-09-25 02:41:00,155.38,155.39,155.375,155.38,257400000.0
2008-09-25 02:42:00,155.38,155.38,155.37,155.37,34400000.0
2008-09-25 02:43:00,155.37,155.465,155.37,155.43,250300000.0
2008-09-25 02:44:00,155.43,155.46,155.43,155.445,279900000.0
2008-09-25 02:45:00,155.445,155.46,155.37,155.38,692800000.0
2008-09-25 02:46:00,155.39,155.435,155.385,155.42,255300000.0
2008-09-25 02:47:00,155.42,155.42,155.355,155.36,366499999.0
2008-09-25 02:48:00,155.365,155.365,155.275,155.345,592400002.0
2008-09-25 02:49:00,155.35,155.405,155.35,155.395,717300000.0
2008-09-25 02:50:00,155.4,155.405,155.335,155.36,596800004.0
2008-09-25 02:51:00,155.36,155.375,155.345,155.375,371700000.0
2008-09-25 02:52:00,155.375,155.4,155.325,155.34,591200000.0
2008-09-25 02:53:00,155.34,155.42,155.34,155.38,608000000.0
2008-09-25 02:54:00,155.37,155.445,155.36,155.445,588800000.0
2008-09-25 02:55:00,155.445,155.445,155.395,155.42,851799998.0
2008-09-25 02:56:00,155.42,155.43,155.4,155.415,733100000.0
2008-09-25 02:57:00,155.415,155.435,155.405,155.42,571000000.0
2008-09-25 02:58:00,155.42,155.445,155.4,155.44,479700002.0
2008-09-25 02:59:00,155.445,155.47,155.44,155.46,289800000.0
2008-09-25 03:00:00,155.46,155.51,155.46,155.505,564600000.0
2008-09-25 03:01:00,155.51,155.52,155.455,155.465,364600000.0
2008-09-25 03:02:00,155.465,155.485,155.44,155.455,661200000.0
2008-09-25 03:03:00,155.455,155.5,155.455,155.495,579300001.0
2008-09-25 03:04:00,155.505,155.575,155.5,155.55,881300000.0
2008-09-25 03:05:00,155.55,155.61,155.5,155.535,850300000.0
2008-09-25 03:06:00,155.53,155.535,155.49,155.49,429000000.0
2008-09-25 03:07:00,155.485,155.57,155.48,155.57,546800000.0
2008-09-25 03:08:00,155.57,155.575,155.545,155.545,528200000.0
2008-09-25 03:09:00,155.545,155.545,155.5,155.5,648099999.0
2008-09-25 03:10:00,155.5,155.51,155.46,155.51,735800000.0
2008-09-25 03:11:00,155.51,155.52,155.475,155.5,625300000.0
2008-09-25 03:12:00,155.5,155.53,155.485,155.505,345600000.0
2008-09-25 03:13:00,155.505,155.52,155.465,155.52,719100000.0
2008-09-25 03:14:00,155.52,155.52,155.48,155.49,143000000.0
2008-09-25 03:15:00,155.495,155.495,155.46,155.46,369700000.0
2008-09-25 03:16:00,155.46,155.52,155.435,155.49,653900000.0
2008-09-25 03:17:00,155.49,155.525,155.45,155.475,831600001.0
2008-09-25 03:18:00,155.475,155.59,155.475,155.58,1035000000.0
2008-09-25 03:19:00,155.585,155.655,155.585,155.625,790800000.0
2008-09-25 03:20:00,155.625,155.63,155.53,155.58,873100000.0
2008-09-25 03:21:00,155.585,155.63,155.545,155.63,663800000.0
2008-09-25 03:22:00,155.63,155.655,155.6,155.655,645000000.0
2008-09-25 03:23:00,155.66,155.68,155.53,155.53,755200000.0
2008-09-25 03:24:00,155.53,155.64,155.52,155.605,989700000.0
2008-09-25 03:25:00,155.62,155.63,155.575,155.59,638000000.0
2008-09-25 03:26:00,155.6,155.625,155.575,155.6,600900000.0
2008-09-25 03:27:00,155.6,155.61,155.56,155.57,662400000.0
2008-09-25 03:28:00,155.575,155.605,155.545,155.545,606300000.0
2008-09-25 03:29:00,155.55,155.62,155.515,155.55,717300000.0
2008-09-25 03:30:00,155.55,155.57,155.53,155.535,325200000.0
2008-09-25 03:31:00,155.545,155.545,155.495,155.52,610800000.0
2008-09-25 03:32:00,155.515,155.595,155.5,155.595,453800000.0
2008-09-25 03:33:00,155.59,155.615,155.535,155.615,447000000.0
2008-09-25 03:34:00,155.615,155.64,155.6,155.625,524400000.0
2008-09-25 03:35:00,155.625,155.655,155.615,155.64,215200000.0
2008-09-25 03:36:00,155.64,155.65,155.605,155.635,462200000.0
2008-09-25 03:37:00,155.625,155.665,155.625,155.645,490000000.0
2008-09-25 03:38:00,155.645,155.66,155.62,155.62,529800000.0
2008-09-25 03:39:00,155.63,155.645,155.59,155.645,450600000.0
2008-09-25 03:40:00,155.645,155.645,155.61,155.625,561800000.0
2008-09-25 03:41:00,155.62,155.625,155.605,155.61,174200000.0
2008-09-25 03:42:00,155.61,155.665,155.595,155.665,530700000.0
2008-09-25 03:43:00,155.665,155.72,155.665,155.715,559400000.0
2008-09-25 03:44:00,155.71,155.8,155.71,155.775,877500000.0
2008-09-25 03:45:00,155.775,155.8,155.755,155.78,472000000.0
2008-09-25 03:46:00,155.78,155.805,155.72,155.725,565999999.0
2008-09-25 03:47:00,155.73,155.73,155.655,155.705,523700000.0
2008-09-25 03:48:00,155.705,155.71,155.695,155.695,351000000.0
2008-09-25 03:49:00,155.695,155.73,155.695,155.72,304600000.0
2008-09-25 03:50:00,155.72,155.795,155.715,155.785,667500000.0
2008-09-25 03:51:00,155.785,155.865,155.785,155.85,549500000.0
2008-09-25 03:52:00,155.86,155.885,155.8,155.88,527500001.0
2008-09-25 03:53:00,155.88,155.905,155.81,155.825,588900000.0
2008-09-25 03:54:00,155.82,155.82,155.63,155.65,875000000.0
2008-09-25 03:55:00,155.655,155.76,155.64,155.755,681300000.0
2008-09-25 03:56:00,155.75,155.775,155.68,155.725,987499999.0
2008-09-25 03:57:00,155.725,155.85,155.725,155.85,980600000.0
2008-09-25 03:58:00,155.85,155.865,155.8,155.83,795800000.0
2008-09-25 03:59:00,155.84,155.92,155.815,155.855,935000000.0
2008-09-25 04:00:00,155.855,155.905,155.83,155.905,567000000.0
2008-09-25 04:01:00,155.905,155.935,155.865,155.865,419600000.0
2008-09-25 04:02:00,155.865,155.865,155.795,155.815,785099998.0
2008-09-25 04:03:00,155.815,155.86,155.805,155.835,367100000.0
2008-09-25 04:04:00,155.83,155.86,155.825,155.85,495000000.0
2008-09-25 04:05:00,155.86,155.865,155.825,155.83,421800000.0
2008-09-25 04:06:00,155.845,155.88,155.845,155.875,244600000.0
2008-09-25 04:07:00,155.875,155.875,155.81,155.82,280800000.0
2008-09-25 04:08:00,155.82,155.82,155.75,155.77,576400000.0
2008-09-25 04:09:00,155.77,155.825,155.77,155.825,554300000.0
2008-09-25 04:10:00,155.82,155.86,155.79,155.86,413500000.0
2008-09-25 04:11:00,155.86,155.88,155.835,155.865,474300000.0
2008-09-25 04:12:00,155.865,155.875,155.795,155.795,612600000.0
2008-09-25 04:13:00,155.79,155.815,155.775,155.81,389800000.0
2008-09-25 04:14:00,155.81,155.82,155.79,155.795,410300000.0
2008-09-25 04:15:00,155.795,155.815,155.775,155.795,492500000.0
2008-09-25 04:16:00,155.8,155.805,155.775,155.8,207400000.0
2008-09-25 04:17:00,155.805,155.85,155.795,155.82,312900000.0
2008-09-25 04:18:00,155.815,155.83,155.77,155.79,192900000.0
2008-09-25 04:19:00,155.78,155.81,155.745,155.76,398800000.0
2008-09-25 04:20:00,155.76,155.845,155.75,155.825,519800000.0
2008-09-25 04:21:00,155.825,155.825,155.755,155.805,384500000.0
2008-09-25 04:22:00,155.805,155.81,155.775,155.78,506600000.0
2008-09-25 04:23:00,155.775,155.8,155.755,155.78,378600000.0
2008-09-25 04:24:00,155.775,155.805,155.75,155.77,509400000.0
2008-09-25 04:25:00,155.775,155.795,155.75,155.765,513700000.0
2008-09-25 04:26:00,155.765,155.765,155.7,155.71,576500000.0
2008-09-25 04:27:00,155.71,155.735,155.705,155.715,263800000.0
2008-09-25 04:28:00,155.715,155.745,155.705,155.73,474800000.0
2008-09-25 04:29:00,155.725,155.77,155.725,155.74,412900000.0
2008-09-25 04:30:00,155.74,155.83,155.74,155.785,515800000.0
2008-09-25 04:31:00,155.78,155.845,155.78,155.805,564100000.0
2008-09-25 04:32:00,155.805,155.82,155.78,155.795,461800000.0
2008-09-25 04:33:00,155.795,155.85,155.795,155.85,168800000.0
2008-09-25 04:34:00,155.85,155.85,155.825,155.83,191000000.0
2008-09-25 04:35:00,155.83,155.83,155.825,155.83,27000000.0
2008-09-25 04:36:00,155.835,155.84,155.795,155.84,435500000.0
2008-09-25 04:37:00,155.825,155.86,155.815,155.85,510500000.0
2008-09-25 04:38:00,155.85,155.855,155.83,155.845,283200000.0
2008-09-25 04:39:00,155.84,155.895,155.84,155.87,398500000.0
2008-09-25 04:40:00,155.88,155.9,155.83,155.85,537800000.0
2008-09-25 04:41:00,155.85,155.87,155.83,155.845,661599998.0
2008-09-25 04:42:00,155.85,155.855,155.845,155.85,154800000.0
2008-09-25 04:43:00,155.845,155.85,155.81,155.825,422299997.0
2008-09-25 04:44:00,155.82,155.835,155.805,155.835,409199997.0
2008-09-25 04:45:00,155.825,155.835,155.805,155.81,320500000.0
2008-09-25 04:46:00,155.81,155.835,155.81,155.835,234000000.0
2008-09-25 04:47:00,155.835,155.88,155.835,155.855,554900000.0
2008-09-25 04:48:00,155.855,155.875,155.84,155.85,472300000.0
2008-09-25 04:49:00,155.845,155.855,155.84,155.855,141600000.0
2008-09-25 04:50:00,155.85,155.855,155.84,155.84,374600000.0
2008-09-25 04:51:00,155.84,155.85,155.835,155.84,337400000.0
2008-09-25 04:52:00,155.84,155.845,155.83,155.845,432200000.0
2008-09-25 04:53:00,155.855,155.86,155.855,155.855,267800000.0
2008-09-25 04:54:00,155.86,155.865,155.855,155.855,233800000.0
2008-09-25 04:55:00,155.855,155.855,155.8,155.81,840499997.0
2008-09-25 04:56:00,155.81,155.825,155.8,155.825,522000000.0
2008-09-25 04:57:00,155.825,155.85,155.81,155.81,457900000.0
2008-09-25 04:58:00,155.815,155.895,155.81,155.85,538000000.0
2008-09-25 04:59:00,155.85,155.89,155.81,155.81,602499999.0
2008-09-25 05:00:00,155.805,155.845,155.805,155.83,510599997.0
2008-09-25 05:01:00,155.83,155.83,155.78,155.805,688200000.0
2008-09-25 05:02:00,155.81,155.83,155.805,155.815,300200000.0
2008-09-25 05:03:00,155.81,155.82,155.765,155.775,387800000.0
2008-09-25 05:04:00,155.775,155.815,155.775,155.785,541800000.0
2008-09-25 05:05:00,155.79,155.82,155.78,155.82,360200000.0
2008-09-25 05:06:00,155.82,155.825,155.76,155.81,354000000.0
2008-09-25 05:07:00,155.795,155.81,155.755,155.805,394200000.0
2008-09-25 05:08:00,155.805,155.835,155.775,155.8,357600000.0
2008-09-25 05:09:00,155.79,155.79,155.725,155.77,313200000.0
2008-09-25 05:10:00,155.78,155.8,155.775,155.79,369000000.0
2008-09-25 05:11:00,155.79,155.795,155.745,155.765,480100000.0
2008-09-25 05:12:00,155.765,155.775,155.75,155.77,292800000.0
2008-09-25 05:13:00,155.765,155.775,155.76,155.77,244200000.0
2008-09-25 05:14:00,155.77,155.78,155.725,155.725,501600000.0
2008-09-25 05:15:00,155.725,155.75,155.725,155.745,252000000.0
2008-09-25 05:16:00,155.745,155.75,155.74,155.75,523200000.0
2008-09-25 05:17:00,155.745,155.75,155.745,155.75,164400000.0
2008-09-25 05:18:00,155.75,155.76,155.74,155.76,203400000.0
2008-09-25 05:19:00,155.76,155.76,155.745,155.755,247800000.0
2008-09-25 05:20:00,155.75,155.755,155.745,155.75,190200000.0
2008-09-25 05:21:00,155.755,155.755,155.745,155.755,213000000.0
2008-09-25 05:22:00,155.755,155.77,155.755,155.77,225000000.0
2008-09-25 05:23:00,155.77,155.775,155.765,155.765,135000000.0
2008-09-25 05:24:00,155.765,155.8,155.765,155.79,220800000.0
2008-09-25 05:25:00,155.79,155.795,155.765,155.77,351400000.0
2008-09-25 05:26:00,155.77,155.79,155.77,155.79,165600000.0
2008-09-25 05:27:00,155.79,155.79,155.79,155.79,160800000.0
2008-09-25 05:28:00,155.79,155.79,155.79,155.79,162600000.0
2008-09-25 05:29:00,155.79,155.79,155.76,155.76,330400000.0
2008-09-25 05:30:00,155.76,155.765,155.715,155.74,412600000.0
2008-09-25 05:31:00,155.74,155.75,155.715,155.73,361299999.0
2008-09-25 05:32:00,155.725,155.73,155.695,155.705,307600000.0
2008-09-25 05:33:00,155.705,155.715,155.695,155.695,178200000.0
2008-09-25 05:34:00,155.695,155.7,155.695,155.7,176400000.0
2008-09-25 05:35:00,155.7,155.705,155.695,155.7,91200000.0
2008-09-25 05:36:00,155.7,155.735,155.7,155.72,181200000.0
2008-09-25 05:37:00,155.72,155.725,155.7,155.715,399000000.0
2008-09-25 05:38:00,155.715,155.75,155.715,155.735,323400000.0
2008-09-25 05:39:00,155.74,155.755,155.74,155.755,131400000.0
2008-09-25 05:40:00,155.755,155.755,155.73,155.755,431900001.0
2008-09-25 05:41:00,155.755,155.755,155.735,155.75,316800000.0
2008-09-25 05:42:00,155.75,155.76,155.715,155.735,448300000.0
2008-09-25 05:43:00,155.73,155.75,155.73,155.74,153600000.0
2008-09-25 05:44:00,155.75,155.75,155.735,155.745,346200000.0
2008-09-25 05:45:00,155.745,155.745,155.7,155.7,158400000.0
2008-09-25 05:46:00,155.705,155.705,155.66,155.675,525600000.0
2008-09-25 05:47:00,155.675,155.675,155.65,155.665,318000000.0
2008-09-25 05:48:00,155.665,155.67,155.655,155.655,337200000.0
2008-09-25 05:49:00,155.655,155.685,155.655,155.665,183600000.0
2008-09-25 05:50:00,155.675,155.675,155.655,155.655,379799999.0
2008-09-25 05:51:00,155.655,155.67,155.635,155.645,496200000.0
2008-09-25 05:52:00,155.65,155.675,155.65,155.655,289200000.0
2008-09-25 05:53:00,155.655,155.655,155.63,155.635,226200000.0
2008-09-25 05:54:00,155.635,155.65,155.63,155.63,164400000.0
2008-09-25 05:55:00,155.635,155.65,155.625,155.625,325200000.0
2008-09-25 05:56:00,155.625,155.63,155.62,155.625,126800000.0
2008-09-25 05:57:00,155.625,155.64,155.595,155.63,702600000.0
2008-09-25 05:58:00,155.625,155.65,155.61,155.63,480900000.0
2008-09-25 05:59:00,155.635,155.66,155.6,155.6,579400000.0
2008-09-25 06:00:00,155.6,155.615,155.59,155.615,217200000.0
2008-09-25 06:01:00,155.625,155.64,155.605,155.615,377400000.0
2008-09-25 06:02:00,155.63,155.695,155.63,155.66,556700000.0
2008-09-25 06:03:00,155.66,155.675,155.66,155.66,190200000.0
2008-09-25 06:04:00,155.66,155.68,155.66,155.68,205100000.0
2008-09-25 06:05:00,155.685,155.695,155.65,155.65,394100000.0
2008-09-25 06:06:00,155.665,155.705,155.66,155.675,546800000.0
2008-09-25 06:07:00,155.675,155.685,155.655,155.67,395400000.0
2008-09-25 06:08:00,155.67,155.685,155.65,155.655,311500000.0
2008-09-25 06:09:00,155.665,155.685,155.65,155.66,417200000.0
2008-09-25 06:10:00,155.655,155.66,155.645,155.645,354000000.0
2008-09-25 06:11:00,155.65,155.655,155.645,155.65,388800000.0
2008-09-25 06:12:00,155.65,155.685,155.65,155.66,189600000.0
2008-09-25 06:13:00,155.66,155.69,155.66,155.66,213700000.0
2008-09-25 06:14:00,155.665,155.695,155.66,155.665,283600000.0
2008-09-25 06:15:00,155.665,155.69,155.65,155.66,374300000.0
2008-09-25 06:16:00,155.66,155.66,155.635,155.635,219600000.0
2008-09-25 06:17:00,155.635,155.64,155.605,155.62,151100000.0
2008-09-25 06:18:00,155.62,155.625,155.585,155.61,445800000.0
2008-09-25 06:19:00,155.605,155.605,155.575,155.58,560500000.0
2008-09-25 06:20:00,155.58,155.6,155.58,155.6,263900000.0
2008-09-25 06:21:00,155.6,155.615,155.6,155.6,154200000.0
2008-09-25 06:22:00,155.605,155.63,155.595,155.595,493500000.0
2008-09-25 06:23:00,155.595,155.605,155.57,155.605,463800000.0
2008-09-25 06:24:00,155.6,155.645,155.6,155.635,360200000.0
2008-09-25 06:25:00,155.65,155.67,155.63,155.645,549000000.0
2008-09-25 06:26:00,155.645,155.69,155.645,155.665,486600000.0
2008-09-25 06:27:00,155.67,155.68,155.645,155.67,279400000.0
2008-09-25 06:28:00,155.665,155.69,155.62,155.625,355799998.0
2008-09-25 06:29:00,155.63,155.65,155.63,155.635,156300000.0
2008-09-25 06:30:00,155.64,155.69,155.62,155.62,342500001.0
2008-09-25 06:31:00,155.635,155.65,155.595,155.635,727900000.0
2008-09-25 06:32:00,155.625,155.63,155.555,155.56,704399999.0
2008-09-25 06:33:00,155.565,155.595,155.565,155.565,442600000.0
2008-09-25 06:34:00,155.565,155.565,155.525,155.53,328900000.0
2008-09-25 06:35:00,155.545,155.575,155.525,155.54,501400000.0
2008-09-25 06:36:00,155.54,155.555,155.53,155.55,491699999.0
2008-09-25 06:37:00,155.545,155.55,155.525,155.53,409500000.0
2008-09-25 06:38:00,155.54,155.54,155.525,155.53,106800000.0
2008-09-25 06:39:00,155.53,155.575,155.53,155.575,375600000.0
2008-09-25 06:40:00,155.57,155.615,155.56,155.6,333400000.0
2008-09-25 06:41:00,155.605,155.635,155.595,155.635,363500000.0
2008-09-25 06:42:00,155.635,155.655,155.62,155.645,513300000.0
2008-09-25 06:43:00,155.65,155.655,155.645,155.65,213600000.0
2008-09-25 06:44:00,155.65,155.65,155.62,155.62,388300000.0
2008-09-25 06:45:00,155.62,155.635,155.59,155.625,615500000.0
2008-09-25 06:46:00,155.625,155.635,155.62,155.62,172800000.0
2008-09-25 06:47:00,155.615,155.67,155.6,155.67,453400000.0
2008-09-25 06:48:00,155.675,155.69,155.645,155.675,571000000.0
2008-09-25 06:49:00,155.675,155.675,155.645,155.655,415600000.0
2008-09-25 06:50:00,155.655,155.695,155.645,155.695,298600000.0
2008-09-25 06:51:00,155.695,155.71,155.665,155.7,217800000.0
2008-09-25 06:52:00,155.7,155.81,155.7,155.74,730600000.0
2008-09-25 06:53:00,155.74,155.78,155.73,155.765,460199998.0
2008-09-25 06:54:00,155.76,155.81,155.755,155.8,223200000.0
2008-09-25 06:55:00,155.79,155.805,155.76,155.79,504700000.0
2008-09-25 06:56:00,155.79,155.79,155.71,155.72,476500000.0
2008-09-25 06:57:00,155.725,155.74,155.71,155.725,394900000.0
2008-09-25 06:58:00,155.73,155.735,155.72,155.72,270200000.0
2008-09-25 06:59:00,155.72,155.72,155.69,155.7,248700000.0
2008-09-25 07:00:00,155.7,155.75,155.7,155.745,570800000.0
2008-09-25 07:01:00,155.745,155.825,155.735,155.82,639100000.0
2008-09-25 07:02:00,155.82,155.87,155.805,155.845,627300001.0
2008-09-25 07:03:00,155.845,155.915,155.82,155.9,589800000.0
2008-09-25 07:04:00,155.9,155.92,155.895,155.905,378100000.0
2008-09-25 07:05:00,155.905,155.92,155.885,155.915,746100000.0
2008-09-25 07:06:00,155.92,155.95,155.905,155.94,373200000.0
2008-09-25 07:07:00,155.94,155.94,155.895,155.91,530400000.0
2008-09-25 07:08:00,155.91,155.92,155.895,155.905,545499999.0
2008-09-25 07:09:00,155.92,155.925,155.895,155.91,283800000.0
2008-09-25 07:10:00,155.91,155.91,155.825,155.87,609500000.0
2008-09-25 07:11:00,155.865,155.91,155.865,155.9,461600000.0
2008-09-25 07:12:00,155.885,155.905,155.87,155.9,689800000.0
2008-09-25 07:13:00,155.9,155.9,155.875,155.88,313600000.0
2008-09-25 07:14:00,155.88,155.91,155.875,155.905,555000000.0
2008-09-25 07:15:00,155.905,155.92,155.9,155.915,302200000.0
2008-09-25 07:16:00,155.915,155.92,155.895,155.9,507400000.0
2008-09-25 07:17:00,155.9,155.905,155.86,155.875,567100003.0
2008-09-25 07:18:00,155.875,155.92,155.86,155.915,498100000.0
2008-09-25 07:19:00,155.915,155.925,155.885,155.9,583200000.0
2008-09-25 07:20:00,155.9,155.915,155.855,155.87,765200000.0
2008-09-25 07:21:00,155.87,155.88,155.83,155.84,777600001.0
2008-09-25 07:22:00,155.84,155.855,155.835,155.85,393100002.0
2008-09-25 07:23:00,155.85,155.855,155.835,155.835,250300002.0
2008-09-25 07:24:00,155.835,155.855,155.78,155.8,659700000.0
2008-09-25 07:25:00,155.805,155.82,155.79,155.79,382900000.0
2008-09-25 07:26:00,155.79,155.795,155.715,155.775,588099999.0
2008-09-25 07:27:00,155.775,155.79,155.755,155.77,823800000.0
2008-09-25 07:28:00,155.77,155.8,155.745,155.775,956300003.0
2008-09-25 07:29:00,155.78,155.83,155.77,155.81,613300000.0
2008-09-25 07:30:00,155.81,155.825,155.785,155.81,378500001.0
2008-09-25 07:31:00,155.81,155.81,155.775,155.775,404600000.0
2008-09-25 07:32:00,155.775,155.775,155.695,155.7,585300001.0
2008-09-25 07:33:00,155.705,155.71,155.69,155.71,317200000.0
2008-09-25 07:34:00,155.71,155.76,155.71,155.76,496600002.0
2008-09-25 07:35:00,155.765,155.84,155.74,155.84,459200000.0
2008-09-25 07:36:00,155.845,155.865,155.765,155.815,562700000.0
2008-09-25 07:37:00,155.825,155.84,155.78,155.78,708200000.0
2008-09-25 07:38:00,155.78,155.815,155.69,155.705,747600003.0
2008-09-25 07:39:00,155.705,155.735,155.665,155.665,688300000.0
2008-09-25 07:40:00,155.665,155.72,155.615,155.66,1035599999.0
2008-09-25 07:41:00,155.66,155.675,155.63,155.65,528200000.0
2008-09-25 07:42:00,155.65,155.69,155.63,155.69,332600000.0
2008-09-25 07:43:00,155.685,155.685,155.6,155.645,550700000.0
2008-09-25 07:44:00,155.645,155.68,155.635,155.645,519800000.0
2008-09-25 07:45:00,155.65,155.685,155.635,155.665,563700000.0
2008-09-25 07:46:00,155.67,155.7,155.665,155.69,713499999.0
2008-09-25 07:47:00,155.69,155.705,155.66,155.675,501000001.0
2008-09-25 07:48:00,155.675,155.675,155.615,155.64,691900001.0
2008-09-25 07:49:00,155.64,155.665,155.635,155.65,789500001.0
2008-09-25 07:50:00,155.65,155.65,155.615,155.615,334199999.0
2008-09-25 07:51:00,155.615,155.64,155.6,155.615,661200002.0
2008-09-25 07:52:00,155.615,155.655,155.6,155.635,517200000.0
2008-09-25 07:53:00,155.63,155.665,155.615,155.655,500400000.0
2008-09-25 07:54:00,155.655,155.715,155.65,155.705,543199996.0
2008-09-25 07:55:00,155.7,155.735,155.69,155.695,430600000.0
2008-09-25 07:56:00,155.7,155.705,155.655,155.66,238700000.0
2008-09-25 07:57:00,155.655,155.685,155.63,155.685,666800000.0
2008-09-25 07:58:00,155.7,155.7,155.6,155.615,724000000.0
2008-09-25 07:59:00,155.615,155.71,155.595,155.71,575900000.0
2008-09-25 08:00:00,155.71,155.725,155.64,155.67,762900000.0
2008-09-25 08:01:00,155.67,155.685,155.63,155.63,649700000.0
2008-09-25 08:02:00,155.63,155.655,155.63,155.64,471400000.0
2008-09-25 08:03:00,155.64,155.645,155.59,155.6,525500000.0
2008-09-25 08:04:00,155.6,155.6,155.565,155.58,649200000.0
2008-09-25 08:05:00,155.58,155.58,155.55,155.555,864700000.0
2008-09-25 08:06:00,155.555,155.57,155.55,155.56,283400000.0
2008-09-25 08:07:00,155.56,155.57,155.54,155.545,422300002.0
2008-09-25 08:08:00,155.55,155.555,155.535,155.535,204100000.0
2008-09-25 08:09:00,155.535,155.54,155.5,155.54,619000001.0
2008-09-25 08:10:00,155.54,155.56,155.535,155.535,339600000.0
2008-09-25 08:11:00,155.54,155.55,155.525,155.535,523700000.0
2008-09-25 08:12:00,155.54,155.58,155.52,155.575,598500000.0
2008-09-25 08:13:00,155.58,155.66,155.58,155.64,817000000.0
2008-09-25 08:14:00,155.64,155.665,155.635,155.655,908400000.0
2008-09-25 08:15:00,155.655,155.67,155.615,155.62,701000001.0
2008-09-25 08:16:00,155.62,155.68,155.62,155.68,800200000.0
2008-09-25 08:17:00,155.68,155.725,155.655,155.655,936800000.0
2008-09-25 08:18:00,155.655,155.7,155.645,155.645,772100000.0
2008-09-25 08:19:00,155.645,155.67,155.625,155.67,526099999.0
2008-09-25 08:20:00,155.67,155.675,155.645,155.655,372100000.0
2008-09-25 08:21:00,155.655,155.67,155.645,155.655,392400000.0
2008-09-25 08:22:00,155.66,155.67,155.655,155.66,455400000.0
2008-09-25 08:23:00,155.66,155.675,155.645,155.665,559200000.0
2008-09-25 08:24:00,155.665,155.685,155.635,155.67,696200001.0
2008-09-25 08:25:00,155.67,155.68,155.64,155.66,1074500001.0
2008-09-25 08:26:00,155.655,155.655,155.615,155.63,764200000.0
2008-09-25 08:27:00,155.625,155.695,155.62,155.67,907900000.0
2008-09-25 08:28:00,155.675,155.69,155.655,155.655,565100000.0
2008-09-25 08:29:00,155.655,155.69,155.65,155.68,416300000.0
2008-09-25 08:30:00,155.68,155.685,155.66,155.675,232400000.0
2008-09-25 08:31:00,155.675,155.715,155.675,155.705,1158200000.0
2008-09-25 08:32:00,155.705,155.74,155.705,155.735,789900002.0
2008-09-25 08:33:00,155.73,155.785,155.725,155.73,839600000.0
2008-09-25 08:34:00,155.73,155.765,155.73,155.765,1323000024.0
2008-09-25 08:35:00,155.765,155.845,155.765,155.83,1067699993.0
2008-09-25 08:36:00,155.825,155.89,155.825,155.875,754400000.0
2008-09-25 08:37:00,155.87,155.895,155.87,155.885,801399996.0
2008-09-25 08:38:00,155.885,155.89,155.855,155.885,951899999.0
2008-09-25 08:39:00,155.89,155.905,155.855,155.895,830200002.0
2008-09-25 08:40:00,155.895,155.92,155.86,155.885,922099999.0
2008-09-25 08:41:00,155.885,155.97,155.87,155.965,825600001.0
2008-09-25 08:42:00,155.965,155.975,155.92,155.935,1418200003.0
2008-09-25 08:43:00,155.935,155.97,155.88,155.905,1531799999.0
2008-09-25 08:44:00,155.9,155.9,155.87,155.87,1114099999.0
2008-09-25 08:45:00,155.87,155.895,155.855,155.86,684900001.0
2008-09-25 08:46:00,155.86,155.865,155.74,155.79,1459300005.0
2008-09-25 08:47:00,155.795,155.795,155.735,155.75,1219500001.0
2008-09-25 08:48:00,155.75,155.76,155.7,155.72,1119600001.0
2008-09-25 08:49:00,155.72,155.75,155.685,155.735,1258500005.0
2008-09-25 08:50:00,155.74,155.745,155.675,155.74,1433000001.0
2008-09-25 08:51:00,155.745,155.77,155.735,155.77,1163200001.0
2008-09-25 08:52:00,155.77,155.77,155.73,155.745,1363500000.0
2008-09-25 08:53:00,155.74,155.755,155.69,155.71,1183600004.0
2008-09-25 08:54:00,155.71,155.83,155.71,155.83,934200002.0
2008-09-25 08:55:00,155.84,155.855,155.82,155.825,718400000.0
2008-09-25 08:56:00,155.825,155.84,155.8,155.835,765500001.0
2008-09-25 08:57:00,155.825,155.88,155.82,155.865,1173400007.0
2008-09-25 08:58:00,155.865,155.875,155.825,155.825,1220300005.0
2008-09-25 08:59:00,155.825,155.89,155.825,155.89,1363100004.0
2008-09-25 09:00:00,155.89,155.89,155.855,155.87,1010600002.0
2008-09-25 09:01:00,155.87,155.88,155.81,155.82,1196300000.0
2008-09-25 09:02:00,155.82,155.82,155.75,155.8,1360700004.0
2008-09-25 09:03:00,155.795,155.825,155.765,155.775,1068500004.0
2008-09-25 09:04:00,155.78,155.8,155.77,155.78,1134500005.0
2008-09-25 09:05:00,155.775,155.78,155.75,155.765,1087200001.0
2008-09-25 09:06:00,155.765,155.78,155.745,155.78,1221800004.0
2008-09-25 09:07:00,155.78,155.795,155.77,155.78,845700004.0
2008-09-25 09:08:00,155.78,155.795,155.77,155.78,1818400011.0
2008-09-25 09:09:00,155.78,155.81,155.715,155.75,1268400005.0
2008-09-25 09:10:00,155.75,155.76,155.69,155.72,1056999999.0
2008-09-25 09:11:00,155.73,155.73,155.605,155.61,1334100002.0
2008-09-25 09:12:00,155.61,155.63,155.585,155.605,1222700001.0
2008-09-25 09:13:00,155.605,155.62,155.57,155.59,1423700003.0
2008-09-25 09:14:00,155.59,155.66,155.59,155.65,1321400000.0
2008-09-25 09:15:00,155.65,155.775,155.63,155.71,1399300001.0
2008-09-25 09:16:00,155.715,155.715,155.63,155.63,879600000.0
2008-09-25 09:17:00,155.635,155.705,155.635,155.675,1156700000.0
2008-09-25 09:18:00,155.675,155.71,155.625,155.71,1417400000.0
2008-09-25 09:19:00,155.71,155.745,155.69,155.69,1330200000.0
2008-09-25 09:20:00,155.69,155.73,155.68,155.72,1537900004.0
2008-09-25 09:21:00,155.72,155.73,155.63,155.63,1593100005.0
2008-09-25 09:22:00,155.625,155.63,155.56,155.585,1295800002.0
2008-09-25 09:23:00,155.585,155.705,155.585,155.655,1081099999.0
2008-09-25 09:24:00,155.655,155.66,155.61,155.655,1228799996.0
2008-09-25 09:25:00,155.655,155.705,155.655,155.69,915400001.0
2008-09-25 09:26:00,155.69,155.7,155.64,155.665,1421199999.0
2008-09-25 09:27:00,155.665,155.7,155.65,155.69,1307200002.0
2008-09-25 09:28:00,155.69,155.7,155.62,155.65,1148400007.0
2008-09-25 09:29:00,155.65,155.705,155.63,155.69,1473100001.0
2008-09-25 09:30:00,155.69,155.7,155.655,155.66,1559800002.0
2008-09-25 09:31:00,155.66,155.735,155.66,155.72,1654900011.0
2008-09-25 09:32:00,155.715,155.75,155.625,155.645,1613300003.0
2008-09-25 09:33:00,155.645,155.71,155.635,155.69,1720400005.0
2008-09-25 09:34:00,155.69,155.715,155.655,155.705,1332599997.0
2008-09-25 09:35:00,155.705,155.715,155.66,155.68,1191700000.0
2008-09-25 09:36:00,155.68,155.755,155.68,155.74,881700000.0
2008-09-25 09:37:00,155.735,155.745,155.705,155.705,1159500001.0
2008-09-25 09:38:00,155.705,155.74,155.695,155.71,628999999.0
2008-09-25 09:39:00,155.71,155.715,155.675,155.695,1185499999.0
2008-09-25 09:40:00,155.695,155.725,155.675,155.7,1113000000.0
2008-09-25 09:41:00,155.7,155.7,155.65,155.66,1205400006.0
2008-09-25 09:42:00,155.665,155.735,155.66,155.71,814400000.0
2008-09-25 09:43:00,155.71,155.72,155.675,155.69,1321100004.0
2008-09-25 09:44:00,155.695,155.705,155.65,155.65,1105900000.0
2008-09-25 09:45:00,155.65,155.67,155.605,155.62,1553899999.0
2008-09-25 09:46:00,155.625,155.625,155.55,155.57,1295700001.0
2008-09-25 09:47:00,155.565,155.615,155.565,155.615,1268400004.0
2008-09-25 09:48:00,155.615,155.62,155.54,155.565,1093000002.0
2008-09-25 09:49:00,155.565,155.595,155.555,155.58,1698100006.0
2008-09-25 09:50:00,155.58,155.58,155.565,155.58,900600002.0
2008-09-25 09:51:00,155.58,155.61,155.575,155.6,1180800006.0
2008-09-25 09:52:00,155.6,155.625,155.6,155.615,1240300000.0
2008-09-25 09:53:00,155.62,155.62,155.575,155.585,1335100007.0
2008-09-25 09:54:00,155.59,155.605,155.545,155.545,1390199999.0
2008-09-25 09:55:00,155.545,155.56,155.505,155.525,1553400003.0
2008-09-25 09:56:00,155.525,155.565,155.515,155.55,1637000011.0
2008-09-25 09:57:00,155.55,155.57,155.53,155.57,784299999.0
2008-09-25 09:58:00,155.56,155.58,155.535,155.535,1133100002.0
2008-09-25 09:59:00,155.535,155.555,155.53,155.535,1309000003.0
2008-09-25 10:00:00,155.535,155.555,155.53,155.55,924300004.0
2008-09-25 10:01:00,155.55,155.56,155.52,155.56,1208400003.0
2008-09-25 10:02:00,155.575,155.6,155.525,155.56,1200700000.0
2008-09-25 10:03:00,155.555,155.645,155.555,155.645,998000001.0
2008-09-25 10:04:00,155.645,155.665,155.62,155.625,1060999999.0
2008-09-25 10:05:00,155.63,155.715,155.625,155.705,1286000002.0
2008-09-25 10:06:00,155.705,155.735,155.69,155.7,1167200002.0
2008-09-25 10:07:00,155.7,155.715,155.63,155.63,1119000001.0
2008-09-25 10:08:00,155.63,155.675,155.6,155.665,1138300000.0
2008-09-25 10:09:00,155.665,155.69,155.625,155.625,1270000002.0
2008-09-25 10:10:00,155.625,155.665,155.625,155.665,1039200005.0
2008-09-25 10:11:00,155.66,155.675,155.65,155.655,1069600002.0
2008-09-25 10:12:00,155.655,155.675,155.64,155.64,1774600008.0
2008-09-25 10:13:00,155.64,155.67,155.615,155.665,1548300008.0
2008-09-25 10:14:00,155.66,155.68,155.64,155.65,1184200004.0
2008-09-25 10:15:00,155.665,155.685,155.645,155.66,833500008.0
2008-09-25 10:16:00,155.66,155.7,155.645,155.69,758900000.0
2008-09-25 10:17:00,155.69,155.695,155.66,155.675,813199996.0
2008-09-25 10:18:00,155.675,155.675,155.645,155.66,997800004.0
2008-09-25 10:19:00,155.66,155.675,155.65,155.665,787099999.0
2008-09-25 10:20:00,155.665,155.69,155.64,155.64,355900000.0
2008-09-25 10:21:00,155.64,155.64,155.605,155.625,946099997.0
2008-09-25 10:22:00,155.625,155.65,155.62,155.64,762100000.0
2008-09-25 10:23:00,155.64,155.65,155.63,155.65,623599998.0
2008-09-25 10:24:00,155.65,155.665,155.64,155.65,353100000.0
2008-09-25 10:25:00,155.65,155.66,155.625,155.65,467500002.0
2008-09-25 10:26:00,155.655,155.66,155.625,155.63,953799999.0
2008-09-25 10:27:00,155.63,155.635,155.615,155.63,1186299992.0
2008-09-25 10:28:00,155.625,155.655,155.61,155.645,1436100007.0
2008-09-25 10:29:00,155.645,155.68,155.635,155.68,1507400011.0
2008-09-25 10:30:00,155.68,155.715,155.68,155.69,1368600008.0
2008-09-25 10:31:00,155.69,155.69,155.66,155.66,589199998.0
2008-09-25 10:32:00,155.66,155.675,155.645,155.65,1378400002.0
2008-09-25 10:33:00,155.655,155.675,155.65,155.675,1080500005.0
2008-09-25 10:34:00,155.67,155.705,155.655,155.675,1529100001.0
2008-09-25 10:35:00,155.675,155.675,155.625,155.63,640500000.0
2008-09-25 10:36:00,155.63,155.64,155.625,155.625,535799996.0
2008-09-25 10:37:00,155.625,155.695,155.625,155.68,407000000.0
2008-09-25 10:38:00,155.68,155.705,155.665,155.68,1094500001.0
2008-09-25 10:39:00,155.68,155.715,155.66,155.695,1395799999.0
2008-09-25 10:40:00,155.7,155.7,155.63,155.645,829300002.0
2008-09-25 10:41:00,155.645,155.655,155.64,155.65,149200000.0
2008-09-25 10:42:00,155.65,155.655,155.595,155.595,490500000.0
2008-09-25 10:43:00,155.595,155.605,155.57,155.59,617300000.0
2008-09-25 10:44:00,155.595,155.6,155.585,155.59,275400000.0
2008-09-25 10:45:00,155.59,155.675,155.59,155.66,943400000.0
2008-09-25 10:46:00,155.665,155.665,155.59,155.59,784200000.0
2008-09-25 10:47:00,155.59,155.59,155.52,155.54,933699999.0
2008-09-25 10:48:00,155.54,155.58,155.515,155.58,1077199999.0
2008-09-25 10:49:00,155.585,155.625,155.555,155.56,985000001.0
2008-09-25 10:50:00,155.56,155.645,155.56,155.62,1592200002.0
2008-09-25 10:51:00,155.615,155.625,155.6,155.6,1177300005.0
2008-09-25 10:52:00,155.6,155.645,155.6,155.615,1142900001.0
2008-09-25 10:53:00,155.615,155.67,155.61,155.665,583800000.0
2008-09-25 10:54:00,155.665,155.68,155.64,155.66,944900002.0
2008-09-25 10:55:00,155.66,155.68,155.645,155.67,757800000.0
2008-09-25 10:56:00,155.67,155.68,155.64,155.645,1161300005.0
2008-09-25 10:57:00,155.645,155.655,155.6,155.615,566000003.0
2008-09-25 10:58:00,155.615,155.625,155.6,155.625,548600000.0
2008-09-25 10:59:00,155.63,155.65,155.62,155.645,353800000.0
2008-09-25 11:00:00,155.655,155.735,155.65,155.685,1375800000.0
2008-09-25 11:01:00,155.69,155.705,155.66,155.665,1521700002.0
2008-09-25 11:02:00,155.665,155.7,155.66,155.695,1181800001.0
2008-09-25 11:03:00,155.695,155.745,155.675,155.745,990900005.0
2008-09-25 11:04:00,155.75,155.795,155.73,155.77,1702100007.0
2008-09-25 11:05:00,155.775,155.825,155.765,155.785,771800000.0
2008-09-25 11:06:00,155.79,155.825,155.77,155.78,846500000.0
2008-09-25 11:07:00,155.78,155.78,155.725,155.75,869700000.0
2008-09-25 11:08:00,155.75,155.795,155.745,155.765,331000000.0
2008-09-25 11:09:00,155.765,155.795,155.755,155.79,625900001.0
2008-09-25 11:10:00,155.79,155.85,155.775,155.82,1418600002.0
2008-09-25 11:11:00,155.82,155.82,155.8,155.81,719200002.0
2008-09-25 11:12:00,155.81,155.82,155.81,155.81,581000002.0
2008-09-25 11:13:00,155.81,155.815,155.785,155.81,1245299991.0
2008-09-25 11:14:00,155.81,155.83,155.81,155.815,1215999996.0
2008-09-25 11:15:00,155.815,155.875,155.81,155.855,766100001.0
2008-09-25 11:16:00,155.855,155.86,155.845,155.86,559800000.0
2008-09-25 11:17:00,155.86,155.86,155.82,155.83,490800000.0
2008-09-25 11:18:00,155.83,155.865,155.805,155.865,1806800003.0
2008-09-25 11:19:00,155.865,155.91,155.85,155.89,1094300001.0
2008-09-25 11:20:00,155.895,155.895,155.875,155.88,258400000.0
2008-09-25 11:21:00,155.88,155.885,155.85,155.865,529900001.0
2008-09-25 11:22:00,155.865,155.87,155.805,155.82,1211400002.0
2008-09-25 11:23:00,155.82,155.85,155.82,155.835,1263600006.0
2008-09-25 11:24:00,155.83,155.83,155.75,155.76,922100003.0
2008-09-25 11:25:00,155.755,155.81,155.74,155.81,652900000.0
2008-09-25 11:26:00,155.81,155.925,155.81,155.915,963500000.0
2008-09-25 11:27:00,155.915,155.915,155.835,155.88,1354000000.0
2008-09-25 11:28:00,155.88,155.93,155.875,155.91,1421300019.0
2008-09-25 11:29:00,155.91,155.92,155.91,155.91,1594400000.0
2008-09-25 11:30:00,155.91,155.925,155.895,155.915,816700002.0
2008-09-25 11:31:00,155.91,155.925,155.875,155.88,594700000.0
2008-09-25 11:32:00,155.88,155.885,155.86,155.86,540800000.0
2008-09-25 11:33:00,155.86,155.89,155.855,155.89,417100000.0
2008-09-25 11:34:00,155.89,155.9,155.87,155.89,193500000.0
2008-09-25 11:35:00,155.89,155.9,155.87,155.87,931700000.0
2008-09-25 11:36:00,155.87,155.9,155.87,155.89,1718700083.0
2008-09-25 11:37:00,155.89,155.89,155.805,155.805,940000000.0
2008-09-25 11:38:00,155.805,155.82,155.795,155.8,523600000.0
2008-09-25 11:39:00,155.805,155.82,155.73,155.755,566800000.0
2008-09-25 11:40:00,155.755,155.78,155.715,155.74,724800001.0
2008-09-25 11:41:00,155.74,155.745,155.685,155.71,1626399999.0
2008-09-25 11:42:00,155.72,155.785,155.72,155.775,1625699997.0
2008-09-25 11:43:00,155.78,155.82,155.77,155.82,799000001.0
2008-09-25 11:44:00,155.815,155.86,155.81,155.81,1092200000.0
2008-09-25 11:45:00,155.81,155.845,155.79,155.81,1043900003.0
2008-09-25 11:46:00,155.81,155.86,155.81,155.86,1551700007.0
2008-09-25 11:47:00,155.86,155.885,155.83,155.835,1606399998.0
2008-09-25 11:48:00,155.835,155.84,155.805,155.84,1338699998.0
2008-09-25 11:49:00,155.84,155.84,155.76,155.79,729200000.0
2008-09-25 11:50:00,155.79,155.825,155.76,155.825,1292800001.0
2008-09-25 11:51:00,155.825,155.83,155.795,155.81,1475199998.0
2008-09-25 11:52:00,155.815,155.83,155.775,155.785,1223599998.0
2008-09-25 11:53:00,155.785,155.82,155.775,155.8,1652200000.0
2008-09-25 11:54:00,155.8,155.815,155.76,155.795,1657800001.0
2008-09-25 11:55:00,155.795,155.815,155.76,155.775,1199699997.0
2008-09-25 11:56:00,155.775,155.78,155.755,155.765,1444399999.0
2008-09-25 11:57:00,155.765,155.78,155.75,155.755,1275000004.0
2008-09-25 11:58:00,155.755,155.8,155.755,155.79,1078399997.0
2008-09-25 11:59:00,155.78,155.81,155.77,155.775,1307399999.0
2008-09-25 12:00:00,155.775,155.78,155.755,155.765,997299998.0
2008-09-25 12:01:00,155.765,155.82,155.76,155.76,1264899998.0
2008-09-25 12:02:00,155.765,155.815,155.755,155.79,1377300004.0
2008-09-25 12:03:00,155.79,155.81,155.79,155.805,943500004.0
2008-09-25 12:04:00,155.805,155.815,155.735,155.74,1142200002.0
2008-09-25 12:05:00,155.74,155.765,155.735,155.76,1370100004.0
2008-09-25 12:06:00,155.755,155.8,155.755,155.8,1364900003.0
2008-09-25 12:07:00,155.8,155.88,155.8,155.815,1474000000.0
2008-09-25 12:08:00,155.82,155.84,155.81,155.84,598199996.0
2008-09-25 12:09:00,155.84,155.84,155.815,155.84,331100000.0
2008-09-25 12:10:00,155.835,155.855,155.835,155.85,295100000.0
2008-09-25 12:11:00,155.85,155.85,155.82,155.835,170700000.0
2008-09-25 12:12:00,155.835,155.875,155.82,155.83,1425299993.0
2008-09-25 12:13:00,155.83,155.86,155.82,155.85,934000000.0
2008-09-25 12:14:00,155.85,155.875,155.845,155.86,1096500002.0
2008-09-25 12:15:00,155.86,155.865,155.835,155.835,1119700001.0
2008-09-25 12:16:00,155.835,155.84,155.8,155.805,936200004.0
2008-09-25 12:17:00,155.805,155.83,155.79,155.795,832400003.0
2008-09-25 12:18:00,155.8,155.835,155.8,155.815,1137000005.0
2008-09-25 12:19:00,155.82,155.82,155.75,155.79,604100000.0
2008-09-25 12:20:00,155.79,155.87,155.77,155.83,885300001.0
2008-09-25 12:21:00,155.83,155.83,155.775,155.78,1389500000.0
2008-09-25 12:22:00,155.78,155.78,155.74,155.765,568600001.0
2008-09-25 12:23:00,155.765,155.81,155.76,155.805,734100000.0
2008-09-25 12:24:00,155.805,155.805,155.74,155.75,802199998.0
2008-09-25 12:25:00,155.755,155.79,155.75,155.75,271700000.0
2008-09-25 12:26:00,155.75,155.77,155.74,155.76,686400003.0
2008-09-25 12:27:00,155.76,155.77,155.76,155.76,464999998.0
2008-09-25 12:28:00,155.76,155.765,155.705,155.74,806199997.0
2008-09-25 12:29:00,155.74,155.775,155.74,155.77,269300000.0
2008-09-25 12:30:00,155.77,155.775,155.64,155.64,1703499996.0
2008-09-25 12:31:00,155.64,155.64,155.54,155.545,1702800000.0
2008-09-25 12:32:00,155.545,155.58,155.54,155.555,1400900002.0
2008-09-25 12:33:00,155.555,155.615,155.54,155.6,1347400000.0
2008-09-25 12:34:00,155.6,155.6,155.51,155.53,1363600002.0
2008-09-25 12:35:00,155.53,155.535,155.5,155.535,716300001.0
2008-09-25 12:36:00,155.535,155.56,155.515,155.56,1069599997.0
2008-09-25 12:37:00,155.565,155.58,155.47,155.515,837000001.0
2008-09-25 12:38:00,155.515,155.52,155.385,155.42,1437700000.0
2008-09-25 12:39:00,155.42,155.575,155.41,155.55,1234200003.0
2008-09-25 12:40:00,155.54,155.57,155.41,155.44,1610499999.0
2008-09-25 12:41:00,155.45,155.5,155.44,155.455,1068000000.0
2008-09-25 12:42:00,155.45,155.47,155.435,155.45,1040600004.0
2008-09-25 12:43:00,155.45,155.47,155.435,155.45,730500001.0
2008-09-25 12:44:00,155.445,155.445,155.305,155.35,928400001.0
2008-09-25 12:45:00,155.355,155.39,155.345,155.385,823600000.0
2008-09-25 12:46:00,155.385,155.475,155.385,155.465,1064500000.0
2008-09-25 12:47:00,155.465,155.47,155.395,155.41,1091500001.0
2008-09-25 12:48:00,155.41,155.41,155.365,155.365,1138600000.0
2008-09-25 12:49:00,155.365,155.385,155.31,155.31,1213900001.0
2008-09-25 12:50:00,155.31,155.31,155.215,155.24,1807499992.0
2008-09-25 12:51:00,155.245,155.25,155.215,155.23,2067800002.0
2008-09-25 12:52:00,155.235,155.255,155.23,155.255,811500001.0
2008-09-25 12:53:00,155.25,155.33,155.25,155.3,1137699998.0
2008-09-25 12:54:00,155.3,155.33,155.29,155.295,1224600001.0
2008-09-25 12:55:00,155.295,155.35,155.295,155.345,704700000.0
2008-09-25 12:56:00,155.345,155.35,155.335,155.35,264200000.0
2008-09-25 12:57:00,155.35,155.375,155.32,155.375,1191300006.0
2008-09-25 12:58:00,155.37,155.385,155.36,155.37,758900000.0
2008-09-25 12:59:00,155.38,155.39,155.37,155.37,382300003.0
2008-09-25 13:00:00,155.37,155.37,155.325,155.345,1066000007.0
2008-09-25 13:01:00,155.345,155.36,155.315,155.325,1150500002.0
2008-09-25 13:02:00,155.33,155.38,155.325,155.38,604100001.0
2008-09-25 13:03:00,155.375,155.375,155.335,155.34,226700000.0
2008-09-25 13:04:00,155.335,155.335,155.3,155.3,743600004.0
2008-09-25 13:05:00,155.3,155.315,155.275,155.305,321100001.0
2008-09-25 13:06:00,155.285,155.31,155.275,155.31,152800000.0
2008-09-25 13:07:00,155.31,155.335,155.285,155.33,838500000.0
2008-09-25 13:08:00,155.33,155.365,155.325,155.345,931000007.0
2008-09-25 13:09:00,155.335,155.39,155.335,155.35,1095200000.0
2008-09-25 13:10:00,155.35,155.365,155.345,155.355,481000000.0
2008-09-25 13:11:00,155.355,155.36,155.33,155.335,519399995.0
2008-09-25 13:12:00,155.335,155.335,155.33,155.33,675200012.0
2008-09-25 13:13:00,155.33,155.33,155.27,155.29,1119900008.0
2008-09-25 13:14:00,155.29,155.29,155.21,155.225,1027999996.0
2008-09-25 13:15:00,155.225,155.275,155.215,155.275,1147600001.0
2008-09-25 13:16:00,155.275,155.285,155.185,155.19,1286499995.0
2008-09-25 13:17:00,155.19,155.19,155.085,155.125,1194900000.0
2008-09-25 13:18:00,155.13,155.19,155.125,155.16,925000000.0
2008-09-25 13:19:00,155.16,155.18,155.16,155.17,1341200000.0
2008-09-25 13:20:00,155.165,155.245,155.15,155.235,1421099999.0
2008-09-25 13:21:00,155.235,155.37,155.235,155.355,1009200002.0
2008-09-25 13:22:00,155.36,155.36,155.275,155.275,1274499999.0
2008-09-25 13:23:00,155.265,155.335,155.25,155.32,1431800000.0
2008-09-25 13:24:00,155.32,155.325,155.205,155.205,1082800002.0
2008-09-25 13:25:00,155.215,155.22,155.18,155.21,965200001.0
2008-09-25 13:26:00,155.21,155.27,155.175,155.245,1466100003.0
2008-09-25 13:27:00,155.245,155.28,155.235,155.26,638600002.0
2008-09-25 13:28:00,155.255,155.275,155.24,155.275,323700001.0
2008-09-25 13:29:00,155.275,155.39,155.27,155.385,946099999.0
2008-09-25 13:30:00,155.385,155.385,155.295,155.345,1272000000.0
2008-09-25 13:31:00,155.345,155.345,155.305,155.305,1362100000.0
2008-09-25 13:32:00,155.305,155.35,155.305,155.325,1413799992.0
2008-09-25 13:33:00,155.325,155.355,155.305,155.315,768299999.0
2008-09-25 13:34:00,155.315,155.33,155.285,155.295,991700004.0
2008-09-25 13:35:00,155.29,155.315,155.285,155.29,1022900000.0
2008-09-25 13:36:00,155.29,155.305,155.25,155.3,1316400002.0
2008-09-25 13:37:00,155.3,155.32,155.25,155.255,1353400000.0
2008-09-25 13:38:00,155.255,155.27,155.225,155.24,1019400001.0
2008-09-25 13:39:00,155.24,155.24,155.19,155.215,589200002.0
2008-09-25 13:40:00,155.215,155.25,155.215,155.24,422100003.0
2008-09-25 13:41:00,155.24,155.245,155.22,155.23,399500002.0
2008-09-25 13:42:00,155.23,155.24,155.21,155.22,410400000.0
2008-09-25 13:43:00,155.22,155.27,155.21,155.26,492099999.0
2008-09-25 13:44:00,155.26,155.275,155.225,155.235,374500000.0
2008-09-25 13:45:00,155.235,155.235,155.205,155.23,668900000.0
2008-09-25 13:46:00,155.23,155.235,155.21,155.215,840950000.0
2008-09-25 13:47:00,155.215,155.28,155.215,155.28,1006700003.0
2008-09-25 13:48:00,155.275,155.295,155.27,155.28,997700001.0
2008-09-25 13:49:00,155.28,155.325,155.28,155.315,982399997.0
2008-09-25 13:50:00,155.315,155.325,155.25,155.26,714400001.0
2008-09-25 13:51:00,155.255,155.27,155.225,155.26,1301800004.0
2008-09-25 13:52:00,155.26,155.295,155.26,155.28,713600000.0
2008-09-25 13:53:00,155.28,155.34,155.27,155.335,1068800003.0
2008-09-25 13:54:00,155.335,155.335,155.285,155.305,1468800007.0
2008-09-25 13:55:00,155.305,155.38,155.305,155.38,1549600009.0
2008-09-25 13:56:00,155.38,155.42,155.37,155.415,1923900003.0
2008-09-25 13:57:00,155.415,155.43,155.38,155.415,1199099999.0
2008-09-25 13:58:00,155.415,155.425,155.4,155.405,1530900004.0
2008-09-25 13:59:00,155.405,155.435,155.385,155.43,1633000002.0
2008-09-25 14:00:00,155.43,155.545,155.43,155.54,1191600002.0
2008-09-25 14:01:00,155.54,155.72,155.54,155.7,1678600023.0
2008-09-25 14:02:00,155.7,155.72,155.685,155.69,1601400002.0
2008-09-25 14:03:00,155.685,155.71,155.645,155.67,1335600001.0
2008-09-25 14:04:00,155.675,155.72,155.66,155.7,1698700004.0
2008-09-25 14:05:00,155.705,155.81,155.705,155.765,1108500001.0
2008-09-25 14:06:00,155.765,155.81,155.745,155.8,1619899999.0
2008-09-25 14:07:00,155.8,155.8,155.72,155.73,467299999.0
2008-09-25 14:08:00,155.73,155.73,155.69,155.69,1020400004.0
2008-09-25 14:09:00,155.69,155.72,155.67,155.67,1051000001.0
2008-09-25 14:10:00,155.67,155.7,155.665,155.69,315400000.0
2008-09-25 14:11:00,155.68,155.71,155.675,155.69,451199999.0
2008-09-25 14:12:00,155.69,155.845,155.685,155.82,794700002.0
2008-09-25 14:13:00,155.82,155.87,155.785,155.835,1625800000.0
2008-09-25 14:14:00,155.835,155.895,155.82,155.895,724000000.0
2008-09-25 14:15:00,155.89,155.89,155.82,155.825,1060699997.0
2008-09-25 14:16:00,155.825,155.895,155.81,155.875,988100001.0
2008-09-25 14:17:00,155.87,155.88,155.845,155.88,609600000.0
2008-09-25 14:18:00,155.88,155.9,155.85,155.88,1341200000.0
2008-09-25 14:19:00,155.875,155.95,155.86,155.89,739400002.0
2008-09-25 14:20:00,155.9,155.975,155.895,155.955,654800000.0
2008-09-25 14:21:00,155.95,156.055,155.935,156.005,767300001.0
2008-09-25 14:22:00,156.005,156.035,155.95,155.95,1175200001.0
2008-09-25 14:23:00,155.95,155.95,155.895,155.895,654700000.0
2008-09-25 14:24:00,155.885,155.94,155.85,155.92,588300000.0
2008-09-25 14:25:00,155.92,155.93,155.825,155.825,719200001.0
2008-09-25 14:26:00,155.825,155.83,155.73,155.76,825100001.0
2008-09-25 14:27:00,155.76,155.83,155.755,155.815,1164900001.0
2008-09-25 14:28:00,155.815,155.825,155.74,155.75,952299999.0
2008-09-25 14:29:00,155.75,155.775,155.705,155.73,1134300001.0
2008-09-25 14:30:00,155.73,155.765,155.505,155.585,930200000.0
2008-09-25 14:31:00,155.585,155.71,155.535,155.66,800299999.0
2008-09-25 14:32:00,155.66,155.73,155.625,155.705,1216399999.0
2008-09-25 14:33:00,155.7,155.705,155.495,155.525,1153700000.0
2008-09-25 14:34:00,155.52,155.705,155.515,155.69,1178400002.0
2008-09-25 14:35:00,155.69,155.715,155.67,155.715,560900000.0
2008-09-25 14:36:00,155.715,155.735,155.675,155.7,979599999.0
2008-09-25 14:37:00,155.7,155.7,155.61,155.63,1055799998.0
2008-09-25 14:38:00,155.63,155.675,155.6,155.615,886100000.0
2008-09-25 14:39:00,155.615,155.735,155.6,155.7,893600000.0
2008-09-25 14:40:00,155.7,155.745,155.655,155.69,739800001.0
2008-09-25 14:41:00,155.69,155.69,155.55,155.59,778000000.0
2008-09-25 14:42:00,155.585,155.625,155.57,155.58,611900001.0
2008-09-25 14:43:00,155.58,155.67,155.57,155.655,406300000.0
2008-09-25 14:44:00,155.655,155.69,155.625,155.63,733700000.0
2008-09-25 14:45:00,155.625,155.645,155.575,155.58,789900000.0
2008-09-25 14:46:00,155.58,155.585,155.555,155.57,585400000.0
2008-09-25 14:47:00,155.58,155.58,155.555,155.56,360800000.0
2008-09-25 14:48:00,155.56,155.65,155.55,155.58,536099999.0
2008-09-25 14:49:00,155.58,155.59,155.535,155.545,625100000.0
2008-09-25 14:50:00,155.54,155.58,155.48,155.48,737400001.0
2008-09-25 14:51:00,155.48,155.52,155.44,155.505,825700000.0
2008-09-25 14:52:00,155.5,155.56,155.48,155.53,791900000.0
2008-09-25 14:53:00,155.535,155.615,155.535,155.6,837600000.0
2008-09-25 14:54:00,155.605,155.605,155.525,155.525,1040499996.0
2008-09-25 14:55:00,155.52,155.575,155.51,155.575,342800000.0
2008-09-25 14:56:00,155.575,155.6,155.52,155.525,496600000.0
2008-09-25 14:57:00,155.52,155.54,155.505,155.535,542200000.0
2008-09-25 14:58:00,155.53,155.54,155.505,155.535,781900000.0
2008-09-25 14:59:00,155.535,155.535,155.505,155.53,830599998.0
2008-09-25 15:00:00,155.53,155.545,155.5,155.5,594000000.0
2008-09-25 15:01:00,155.5,155.52,155.495,155.51,505799997.0
2008-09-25 15:02:00,155.51,155.55,155.495,155.535,450699999.0
2008-09-25 15:03:00,155.535,155.56,155.495,155.535,713299996.0
2008-09-25 15:04:00,155.535,155.57,155.51,155.565,498000000.0
2008-09-25 15:05:00,155.565,155.735,155.565,155.605,849799997.0
2008-09-25 15:06:00,155.605,155.65,155.595,155.615,661199999.0
2008-09-25 15:07:00,155.615,155.615,155.55,155.555,660300000.0
2008-09-25 15:08:00,155.555,155.555,155.52,155.545,665799999.0
2008-09-25 15:09:00,155.545,155.57,155.545,155.55,248600000.0
2008-09-25 15:10:00,155.55,155.565,155.52,155.535,715000000.0
2008-09-25 15:11:00,155.535,155.55,155.455,155.46,612400000.0
2008-09-25 15:12:00,155.46,155.485,155.435,155.435,575500000.0
2008-09-25 15:13:00,155.44,155.45,155.395,155.4,625700000.0
2008-09-25 15:14:00,155.4,155.405,155.355,155.39,958300000.0
2008-09-25 15:15:00,155.395,155.43,155.35,155.43,893100002.0
2008-09-25 15:16:00,155.43,155.46,155.415,155.455,664900003.0
2008-09-25 15:17:00,155.455,155.545,155.455,155.535,590199997.0
2008-09-25 15:18:00,155.535,155.555,155.505,155.505,588400000.0
2008-09-25 15:19:00,155.505,155.555,155.5,155.515,611100001.0
2008-09-25 15:20:00,155.51,155.59,155.505,155.575,524800000.0
2008-09-25 15:21:00,155.575,155.605,155.56,155.605,498800000.0
2008-09-25 15:22:00,155.61,155.63,155.575,155.61,661500000.0
2008-09-25 15:23:00,155.61,155.655,155.61,155.63,513500000.0
2008-09-25 15:24:00,155.63,155.645,155.605,155.61,963999999.0
2008-09-25 15:25:00,155.61,155.67,155.605,155.635,457200001.0
2008-09-25 15:26:00,155.635,155.67,155.615,155.655,424700000.0
2008-09-25 15:27:00,155.66,155.695,155.625,155.685,1137800002.0
2008-09-25 15:28:00,155.69,155.7,155.665,155.675,880900001.0
2008-09-25 15:29:00,155.675,155.675,155.585,155.61,829299998.0
2008-09-25 15:30:00,155.605,155.67,155.605,155.645,947800002.0
2008-09-25 15:31:00,155.645,155.73,155.625,155.645,1042200000.0
2008-09-25 15:32:00,155.645,155.665,155.59,155.62,759200003.0
2008-09-25 15:33:00,155.62,155.66,155.605,155.62,682500002.0
2008-09-25 15:34:00,155.62,155.7,155.605,155.615,598900000.0
2008-09-25 15:35:00,155.615,155.66,155.59,155.625,610200001.0
2008-09-25 15:36:00,155.625,155.64,155.525,155.53,841000001.0
2008-09-25 15:37:00,155.53,155.565,155.525,155.54,1164700004.0
2008-09-25 15:38:00,155.54,155.615,155.53,155.59,1459100003.0
2008-09-25 15:39:00,155.6,155.65,155.56,155.64,1120600004.0
2008-09-25 15:40:00,155.645,155.725,155.64,155.705,1104499999.0
2008-09-25 15:41:00,155.71,155.755,155.705,155.74,942300001.0
2008-09-25 15:42:00,155.74,155.78,155.71,155.77,1294800004.0
2008-09-25 15:43:00,155.77,155.775,155.665,155.69,886999997.0
2008-09-25 15:44:00,155.69,155.72,155.64,155.69,633300000.0
2008-09-25 15:45:00,155.69,155.715,155.665,155.675,1003500000.0
2008-09-25 15:46:00,155.675,155.725,155.655,155.705,955600002.0
2008-09-25 15:47:00,155.705,155.765,155.67,155.75,501300000.0
2008-09-25 15:48:00,155.755,155.785,155.745,155.78,1748300001.0
2008-09-25 15:49:00,155.77,155.82,155.77,155.805,1032500003.0
2008-09-25 15:50:00,155.805,155.875,155.8,155.86,454600000.0
2008-09-25 15:51:00,155.86,155.91,155.86,155.895,1855500007.0
2008-09-25 15:52:00,155.895,155.94,155.89,155.92,948800000.0
2008-09-25 15:53:00,155.93,155.955,155.93,155.93,1825100008.0
2008-09-25 15:54:00,155.93,155.975,155.93,155.97,587300000.0
2008-09-25 15:55:00,155.97,155.98,155.97,155.97,1417800000.0
2008-09-25 15:56:00,155.97,156.04,155.97,156.015,1222899999.0
2008-09-25 15:57:00,156.015,156.03,156.005,156.015,1768500024.0
2008-09-25 15:58:00,156.015,156.11,156.015,156.075,1312900005.0
2008-09-25 15:59:00,156.075,156.13,156.03,156.11,436500000.0
2008-09-25 16:00:00,156.11,156.16,156.04,156.11,921474994.0
2008-09-25 16:01:00,156.11,156.115,155.965,155.965,952400000.0
2008-09-25 16:02:00,155.95,156.06,155.95,156.04,612900000.0
2008-09-25 16:03:00,156.03,156.03,155.945,155.945,1054200000.0
2008-09-25 16:04:00,155.935,155.945,155.85,155.855,740799999.0
2008-09-25 16:05:00,155.855,155.865,155.795,155.865,1226800014.0
2008-09-25 16:06:00,155.87,155.94,155.87,155.92,870800000.0
2008-09-25 16:07:00,155.92,156.135,155.915,156.105,561900000.0
2008-09-25 16:08:00,156.1,156.255,156.07,156.22,658300000.0
2008-09-25 16:09:00,156.22,156.275,156.17,156.25,725100000.0
2008-09-25 16:10:00,156.25,156.33,156.22,156.32,452400000.0
2008-09-25 16:11:00,156.315,156.33,156.26,156.265,1185600000.0
2008-09-25 16:12:00,156.265,156.27,156.17,156.255,823300001.0
2008-09-25 16:13:00,156.25,156.25,156.175,156.18,908600001.0
2008-09-25 16:14:00,156.18,156.225,156.135,156.215,513600000.0
2008-09-25 16:15:00,156.215,156.295,156.175,156.18,883900000.0
2008-09-25 16:16:00,156.19,156.195,156.04,156.055,792600001.0
2008-09-25 16:17:00,156.05,156.095,155.975,156.095,930600000.0
2008-09-25 16:18:00,156.09,156.11,156.06,156.085,600200001.0
2008-09-25 16:19:00,156.085,156.13,156.075,156.08,809300000.0
2008-09-25 16:20:00,156.08,156.105,156.045,156.1,961100004.0
2008-09-25 16:21:00,156.1,156.105,156.01,156.015,659200000.0
2008-09-25 16:22:00,156.015,156.04,155.99,155.995,700500001.0
2008-09-25 16:23:00,155.995,156.065,155.97,156.04,587399999.0
2008-09-25 16:24:00,156.04,156.045,155.97,155.995,584400000.0
2008-09-25 16:25:00,155.985,155.995,155.94,155.975,676199999.0
2008-09-25 16:26:00,155.975,156.0,155.93,155.93,619500000.0
2008-09-25 16:27:00,155.93,155.935,155.8,155.83,876900000.0
2008-09-25 16:28:00,155.83,155.83,155.74,155.775,537600000.0
2008-09-25 16:29:00,155.77,155.84,155.72,155.825,773600000.0
2008-09-25 16:30:00,155.825,155.89,155.81,155.88,650300000.0
2008-09-25 16:31:00,155.875,155.875,155.83,155.83,656200000.0
2008-09-25 16:32:00,155.83,155.9,155.83,155.855,513500001.0
2008-09-25 16:33:00,155.86,155.975,155.84,155.965,724000000.0
2008-09-25 16:34:00,155.97,156.01,155.905,155.92,821799999.0
2008-09-25 16:35:00,155.92,155.95,155.895,155.925,744999999.0
2008-09-25 16:36:00,155.93,155.99,155.815,155.865,1274400010.0
2008-09-25 16:37:00,155.865,155.92,155.84,155.89,1321299999.0
2008-09-25 16:38:00,155.89,155.95,155.875,155.905,1018200002.0
2008-09-25 16:39:00,155.89,155.92,155.845,155.875,969000001.0
2008-09-25 16:40:00,155.875,155.9,155.85,155.855,1150600000.0
2008-09-25 16:41:00,155.855,155.87,155.805,155.865,859200000.0
2008-09-25 16:42:00,155.87,155.925,155.87,155.925,427300000.0
2008-09-25 16:43:00,155.92,155.975,155.895,155.91,578500000.0
2008-09-25 16:44:00,155.915,155.995,155.915,155.97,1056200006.0
2008-09-25 16:45:00,155.975,155.975,155.87,155.9,967500000.0
2008-09-25 16:46:00,155.89,155.99,155.865,155.975,603600000.0
2008-09-25 16:47:00,155.975,156.025,155.94,156.01,679500001.0
2008-09-25 16:48:00,156.02,156.04,155.995,156.01,709900002.0
2008-09-25 16:49:00,156.005,156.05,155.995,156.04,1046800004.0
2008-09-25 16:50:00,156.045,156.075,155.96,155.98,1203000007.0
2008-09-25 16:51:00,155.98,156.05,155.96,156.045,1316900008.0
2008-09-25 16:52:00,156.045,156.08,156.03,156.03,261700000.0
2008-09-25 16:53:00,156.03,156.095,156.02,156.095,563500000.0
2008-09-25 16:54:00,156.095,156.1,156.035,156.09,703600000.0
2008-09-25 16:55:00,156.09,156.09,156.005,156.075,440800000.0
2008-09-25 16:56:00,156.075,156.105,156.045,156.08,398200000.0
2008-09-25 16:57:00,156.08,156.09,156.025,156.05,1123200006.0
2008-09-25 16:58:00,156.045,156.06,156.01,156.03,1333700002.0
2008-09-25 16:59:00,156.025,156.1,156.01,156.085,1201200002.0
2008-09-25 17:00:00,156.08,156.09,156.01,156.015,900399998.0
2008-09-25 17:01:00,156.02,156.02,155.97,155.98,1281800011.0
2008-09-25 17:02:00,155.98,156.055,155.97,156.01,842300003.0
2008-09-25 17:03:00,156.01,156.02,155.89,155.89,745800001.0
2008-09-25 17:04:00,155.89,155.925,155.87,155.89,931100003.0
2008-09-25 17:05:00,155.89,155.95,155.875,155.91,969000000.0
2008-09-25 17:06:00,155.91,155.92,155.855,155.855,1135100002.0
2008-09-25 17:07:00,155.845,155.925,155.84,155.86,1612700016.0
2008-09-25 17:08:00,155.855,155.885,155.84,155.84,1236000004.0
2008-09-25 17:09:00,155.84,155.855,155.815,155.815,1236100010.0
2008-09-25 17:10:00,155.81,155.87,155.76,155.87,1377800006.0
2008-09-25 17:11:00,155.87,155.905,155.85,155.875,622400001.0
2008-09-25 17:12:00,155.875,155.885,155.845,155.885,398300001.0
2008-09-25 17:13:00,155.885,155.935,155.88,155.935,537700000.0
2008-09-25 17:14:00,155.94,156.01,155.94,156.0,1210500004.0
2008-09-25 17:15:00,156.0,156.02,155.985,155.99,1400500010.0
2008-09-25 17:16:00,155.99,156.0,155.94,156.0,1429100004.0
2008-09-25 17:17:00,155.995,156.025,155.98,155.995,862799999.0
2008-09-25 17:18:00,155.995,156.005,155.945,155.96,1117500008.0
2008-09-25 17:19:00,155.96,155.97,155.87,155.9,1391399997.0
2008-09-25 17:20:00,155.895,155.94,155.82,155.83,734800001.0
2008-09-25 17:21:00,155.83,155.855,155.82,155.85,1205900011.0
2008-09-25 17:22:00,155.85,155.865,155.75,155.785,1066200003.0
2008-09-25 17:23:00,155.785,155.85,155.785,155.805,1253300007.0
2008-09-25 17:24:00,155.805,155.895,155.805,155.885,1161500002.0
2008-09-25 17:25:00,155.885,155.93,155.88,155.905,466100002.0
2008-09-25 17:26:00,155.905,155.935,155.88,155.89,874200006.0
2008-09-25 17:27:00,155.895,155.945,155.895,155.935,1302900005.0
2008-09-25 17:28:00,155.93,155.995,155.9,155.99,1495700006.0
2008-09-25 17:29:00,155.995,156.05,155.945,155.945,934100000.0
2008-09-25 17:30:00,155.935,156.0,155.935,155.99,432300000.0
2008-09-25 17:31:00,155.995,156.025,155.965,155.99,941700000.0
2008-09-25 17:32:00,155.99,156.055,155.99,156.045,569400001.0
2008-09-25 17:33:00,156.04,156.08,156.005,156.08,603100000.0
2008-09-25 17:34:00,156.085,156.14,156.055,156.065,1306500001.0
2008-09-25 17:35:00,156.065,156.155,156.055,156.14,1040200002.0
2008-09-25 17:36:00,156.15,156.15,156.06,156.06,811100000.0
2008-09-25 17:37:00,156.06,156.105,156.055,156.095,884000002.0
2008-09-25 17:38:00,156.095,156.125,156.09,156.09,352999999.0
2008-09-25 17:39:00,156.09,156.09,155.98,156.0,1243900001.0
2008-09-25 17:40:00,156.0,156.055,155.98,156.05,522200000.0
2008-09-25 17:41:00,156.05,156.07,156.005,156.005,443300001.0
2008-09-25 17:42:00,156.0,156.025,155.94,156.01,544900001.0
2008-09-25 17:43:00,156.015,156.055,156.01,156.015,854200002.0
2008-09-25 17:44:00,155.995,156.015,155.905,155.94,1052100002.0
2008-09-25 17:45:00,155.95,156.04,155.92,156.035,609200000.0
2008-09-25 17:46:00,156.035,156.035,155.995,156.01,368600000.0
2008-09-25 17:47:00,156.0,156.01,155.925,155.935,1024900002.0
2008-09-25 17:48:00,155.935,155.935,155.895,155.91,867500000.0
2008-09-25 17:49:00,155.915,155.975,155.91,155.92,1045600001.0
2008-09-25 17:50:00,155.92,155.955,155.9,155.955,730500003.0
2008-09-25 17:51:00,155.955,156.035,155.955,156.015,980600000.0
2008-09-25 17:52:00,156.015,156.025,155.92,155.96,734300000.0
2008-09-25 17:53:00,155.96,155.97,155.93,155.96,873100005.0
2008-09-25 17:54:00,155.96,155.985,155.935,155.955,1141900001.0
2008-09-25 17:55:00,155.96,155.98,155.93,155.935,1075599998.0
2008-09-25 17:56:00,155.935,155.985,155.93,155.975,867100002.0
2008-09-25 17:57:00,155.965,156.025,155.945,156.005,1124400000.0
2008-09-25 17:58:00,156.0,156.03,155.99,155.995,697300010.0
2008-09-25 17:59:00,155.99,155.99,155.915,155.925,478199999.0
2008-09-25 18:00:00,155.925,155.93,155.905,155.91,386600000.0
2008-09-25 18:01:00,155.91,155.91,155.885,155.89,171100000.0
2008-09-25 18:02:00,155.89,155.95,155.885,155.93,497899999.0
2008-09-25 18:03:00,155.93,155.955,155.905,155.905,562800000.0
2008-09-25 18:04:00,155.905,155.915,155.89,155.905,1034000006.0
2008-09-25 18:05:00,155.905,155.965,155.905,155.95,869700000.0
2008-09-25 18:06:00,155.95,155.975,155.94,155.96,677200000.0
2008-09-25 18:07:00,155.96,155.97,155.96,155.97,130500000.0
2008-09-25 18:08:00,155.97,155.975,155.92,155.965,715000000.0
2008-09-25 18:09:00,155.96,155.98,155.95,155.97,569900000.0
2008-09-25 18:10:00,155.965,156.055,155.96,156.05,542100000.0
2008-09-25 18:11:00,156.05,156.095,156.05,156.085,507900000.0
2008-09-25 18:12:00,156.085,156.11,156.035,156.095,405400000.0
2008-09-25 18:13:00,156.09,156.115,156.055,156.07,854900000.0
2008-09-25 18:14:00,156.085,156.085,156.05,156.075,410700000.0
2008-09-25 18:15:00,156.08,156.085,156.06,156.07,114900000.0
2008-09-25 18:16:00,156.07,156.095,156.05,156.05,348100000.0
2008-09-25 18:17:00,156.05,156.06,156.0,156.005,671900000.0
2008-09-25 18:18:00,156.015,156.04,155.985,156.04,932799999.0
2008-09-25 18:19:00,156.04,156.08,156.03,156.07,1000799999.0
2008-09-25 18:20:00,156.08,156.085,156.06,156.065,290100000.0
2008-09-25 18:21:00,156.05,156.05,155.985,155.985,467299998.0
2008-09-25 18:22:00,155.985,156.025,155.98,156.025,427100000.0
2008-09-25 18:23:00,156.025,156.08,155.97,155.98,944800000.0
2008-09-25 18:24:00,155.98,155.985,155.95,155.95,530600000.0
2008-09-25 18:25:00,155.95,155.97,155.95,155.95,507099999.0
2008-09-25 18:26:00,155.935,155.98,155.93,155.975,1243300003.0
2008-09-25 18:27:00,155.97,156.015,155.94,155.965,544099999.0
2008-09-25 18:28:00,155.98,156.0,155.92,155.925,860600000.0
2008-09-25 18:29:00,155.925,155.94,155.92,155.92,1202600001.0
2008-09-25 18:30:00,155.92,155.98,155.92,155.98,961399999.0
2008-09-25 18:31:00,155.99,156.0,155.975,155.995,356700000.0
2008-09-25 18:32:00,155.995,156.05,155.98,156.02,618600000.0
2008-09-25 18:33:00,156.02,156.065,156.0,156.055,938400001.0
2008-09-25 18:34:00,156.055,156.125,156.05,156.105,506500000.0
2008-09-25 18:35:00,156.105,156.195,156.105,156.18,330700000.0
2008-09-25 18:36:00,156.18,156.18,156.16,156.17,219500000.0
2008-09-25 18:37:00,156.17,156.195,156.165,156.18,124000000.0
2008-09-25 18:38:00,156.18,156.2,156.16,156.16,414800000.0
2008-09-25 18:39:00,156.17,156.17,156.08,156.095,533900000.0
2008-09-25 18:40:00,156.1,156.105,156.08,156.085,539600000.0
2008-09-25 18:41:00,156.085,156.11,156.07,156.07,390300000.0
2008-09-25 18:42:00,156.065,156.095,156.04,156.05,637900000.0
2008-09-25 18:43:00,156.05,156.05,156.02,156.035,384900000.0
2008-09-25 18:44:00,156.04,156.04,155.945,155.95,451800000.0
2008-09-25 18:45:00,155.95,155.995,155.95,155.985,578799999.0
2008-09-25 18:46:00,155.985,155.99,155.96,155.97,447899998.0
2008-09-25 18:47:00,155.97,156.0,155.965,155.98,437900000.0
2008-09-25 18:48:00,155.99,156.005,155.975,155.985,478000000.0
2008-09-25 18:49:00,155.985,156.0,155.96,155.975,796200000.0
2008-09-25 18:50:00,155.985,156.0,155.97,155.99,680300000.0
2008-09-25 18:51:00,155.99,155.99,155.965,155.99,656700000.0
2008-09-25 18:52:00,155.99,156.12,155.97,156.095,778600000.0
2008-09-25 18:53:00,156.095,156.13,156.0,156.045,877300000.0
2008-09-25 18:54:00,156.06,156.12,156.045,156.1,515200000.0
2008-09-25 18:55:00,156.095,156.12,156.07,156.07,945599999.0
2008-09-25 18:56:00,156.075,156.115,156.05,156.1,633000000.0
2008-09-25 18:57:00,156.1,156.1,155.96,155.96,585100000.0
2008-09-25 18:58:00,155.96,155.96,155.82,155.86,899299999.0
2008-09-25 18:59:00,155.86,155.865,155.6,155.6,1121100002.0
2008-09-25 19:00:00,155.6,155.64,155.44,155.64,761500000.0
2008-09-25 19:01:00,155.65,155.865,155.645,155.85,559400000.0
2008-09-25 19:02:00,155.85,155.945,155.85,155.94,829200000.0
2008-09-25 19:03:00,155.94,155.955,155.915,155.95,734700000.0
2008-09-25 19:04:00,155.955,156.025,155.945,156.01,756500000.0
2008-09-25 19:05:00,156.01,156.01,155.9,155.9,855900000.0
2008-09-25 19:06:00,155.9,155.9,155.775,155.81,839400000.0
2008-09-25 19:07:00,155.81,155.85,155.8,155.825,773700000.0
2008-09-25 19:08:00,155.83,155.99,155.825,155.985,839100000.0
2008-09-25 19:09:00,155.99,155.99,155.94,155.94,768599998.0
2008-09-25 19:10:00,155.95,155.96,155.79,155.8,1075100000.0
2008-09-25 19:11:00,155.8,155.85,155.8,155.82,678400000.0
2008-09-25 19:12:00,155.82,155.86,155.795,155.825,514500000.0
2008-09-25 19:13:00,155.825,155.87,155.8,155.84,801600000.0
2008-09-25 19:14:00,155.84,155.88,155.74,155.76,1190700000.0
2008-09-25 19:15:00,155.765,155.935,155.76,155.905,630899999.0
2008-09-25 19:16:00,155.905,155.91,155.86,155.88,687700004.0
2008-09-25 19:17:00,155.88,155.92,155.865,155.865,1402400010.0
2008-09-25 19:18:00,155.865,155.93,155.82,155.91,687000000.0
2008-09-25 19:19:00,155.91,155.915,155.83,155.86,804300002.0
2008-09-25 19:20:00,155.86,155.9,155.86,155.9,488800000.0
2008-09-25 19:21:00,155.9,155.92,155.88,155.91,461200000.0
2008-09-25 19:22:00,155.905,155.925,155.885,155.915,483100000.0
2008-09-25 19:23:00,155.92,155.995,155.92,155.995,525700000.0
2008-09-25 19:24:00,155.995,156.0,155.97,155.97,598800000.0
2008-09-25 19:25:00,155.98,155.995,155.95,155.98,600000000.0
2008-09-25 19:26:00,155.98,155.985,155.95,155.95,270000000.0
2008-09-25 19:27:00,155.945,155.96,155.935,155.95,391200000.0
2008-09-25 19:28:00,155.945,156.005,155.94,156.0,592400000.0
2008-09-25 19:29:00,156.0,156.025,155.995,156.0,483300000.0
2008-09-25 19:30:00,156.0,156.035,155.985,156.035,497300000.0
2008-09-25 19:31:00,156.035,156.065,156.015,156.06,450900000.0
2008-09-25 19:32:00,156.05,156.07,156.03,156.07,559300000.0
2008-09-25 19:33:00,156.065,156.07,156.04,156.055,632400000.0
2008-09-25 19:34:00,156.055,156.08,156.035,156.035,736000000.0
2008-09-25 19:35:00,156.04,156.065,156.025,156.03,612600000.0
2008-09-25 19:36:00,156.03,156.035,155.985,155.995,714300000.0
2008-09-25 19:37:00,155.995,156.025,155.985,155.985,588900000.0
2008-09-25 19:38:00,155.99,155.99,155.965,155.975,474300000.0
2008-09-25 19:39:00,155.98,156.025,155.955,155.995,525400000.0
2008-09-25 19:40:00,155.99,156.03,155.955,155.96,671500000.0
2008-09-25 19:41:00,155.96,156.065,155.96,156.04,579900000.0
2008-09-25 19:42:00,156.04,156.14,156.04,156.11,384400000.0
2008-09-25 19:43:00,156.11,156.13,156.035,156.06,794600000.0
2008-09-25 19:44:00,156.065,156.085,155.9,155.94,636400000.0
2008-09-25 19:45:00,155.94,156.08,155.94,156.0,597700000.0
2008-09-25 19:46:00,156.01,156.08,155.985,156.05,495800000.0
2008-09-25 19:47:00,156.05,156.05,156.02,156.02,364299999.0
2008-09-25 19:48:00,156.02,156.045,156.02,156.03,372800000.0
2008-09-25 19:49:00,156.03,156.115,156.02,156.06,606800000.0
2008-09-25 19:50:00,156.06,156.06,156.015,156.06,656700000.0
2008-09-25 19:51:00,156.06,156.08,156.005,156.02,743500001.0
2008-09-25 19:52:00,156.02,156.045,155.96,155.965,733200000.0
2008-09-25 19:53:00,155.965,156.03,155.945,156.025,751700000.0
2008-09-25 19:54:00,156.035,156.065,156.025,156.045,590500000.0
2008-09-25 19:55:00,156.07,156.15,156.065,156.13,609100000.0
2008-09-25 19:56:00,156.135,156.18,156.105,156.125,757000001.0
2008-09-25 19:57:00,156.12,156.14,156.045,156.07,746800000.0
2008-09-25 19:58:00,156.065,156.095,156.02,156.095,555300000.0
2008-09-25 19:59:00,156.115,156.125,156.075,156.11,328700000.0
2008-09-25 20:00:00,156.11,156.11,156.06,156.09,704300000.0
2008-09-25 20:01:00,156.09,156.09,156.015,156.02,569800000.0
2008-09-25 20:02:00,156.02,156.025,155.975,155.975,588999999.0
2008-09-25 20:03:00,155.975,156.015,155.935,156.01,654300000.0
2008-09-25 20:04:00,156.01,156.1,156.0,156.095,611499999.0
2008-09-25 20:05:00,156.09,156.1,156.07,156.085,434600000.0
2008-09-25 20:06:00,156.085,156.085,156.025,156.035,601299999.0
2008-09-25 20:07:00,156.035,156.06,156.03,156.03,475000000.0
2008-09-25 20:08:00,156.03,156.045,156.01,156.03,443300000.0
2008-09-25 20:09:00,156.03,156.03,155.985,156.02,386300000.0
2008-09-25 20:10:00,156.015,156.015,155.935,155.945,645899999.0
2008-09-25 20:11:00,155.95,155.97,155.925,155.97,718899997.0
2008-09-25 20:12:00,155.975,155.975,155.935,155.955,723399998.0
2008-09-25 20:13:00,155.955,155.965,155.905,155.905,681300000.0
2008-09-25 20:14:00,155.905,155.905,155.8,155.85,1079199997.0
2008-09-25 20:15:00,155.845,155.935,155.835,155.93,695900000.0
2008-09-25 20:16:00,155.935,155.95,155.87,155.895,936099998.0
2008-09-25 20:17:00,155.89,155.9,155.76,155.785,752299998.0
2008-09-25 20:18:00,155.785,155.79,155.69,155.755,753500000.0
2008-09-25 20:19:00,155.755,155.84,155.75,155.84,726599999.0
2008-09-25 20:20:00,155.85,155.925,155.85,155.895,785499998.0
2008-09-25 20:21:00,155.9,155.905,155.785,155.785,699899999.0
2008-09-25 20:22:00,155.785,155.84,155.785,155.835,920699997.0
2008-09-25 20:23:00,155.8,155.905,155.8,155.9,1119299999.0
2008-09-25 20:24:00,155.89,155.89,155.85,155.855,436400000.0
2008-09-25 20:25:00,155.855,155.89,155.85,155.865,759199999.0
2008-09-25 20:26:00,155.88,155.925,155.88,155.905,678899999.0
2008-09-25 20:27:00,155.905,155.97,155.88,155.96,895300000.0
2008-09-25 20:28:00,155.96,156.015,155.94,155.98,805700000.0
2008-09-25 20:29:00,155.98,155.98,155.91,155.94,742499998.0
2008-09-25 20:30:00,155.945,155.97,155.935,155.95,503600001.0
2008-09-25 20:31:00,155.95,155.95,155.885,155.89,509000001.0
2008-09-25 20:32:00,155.89,155.925,155.89,155.905,302900000.0
2008-09-25 20:33:00,155.915,155.945,155.855,155.915,661200000.0
2008-09-25 20:34:00,155.915,156.0,155.895,155.96,558900000.0
2008-09-25 20:35:00,155.955,155.97,155.92,155.92,1138899999.0
2008-09-25 20:36:00,155.92,155.94,155.86,155.865,719399998.0
2008-09-25 20:37:00,155.865,155.95,155.86,155.92,877499999.0
2008-09-25 20:38:00,155.92,155.95,155.765,155.82,917099999.0
2008-09-25 20:39:00,155.815,155.825,155.755,155.79,442500000.0
2008-09-25 20:40:00,155.79,155.8,155.735,155.735,463100000.0
2008-09-25 20:41:00,155.74,155.82,155.735,155.79,734799997.0
2008-09-25 20:42:00,155.79,155.805,155.74,155.765,390700000.0
2008-09-25 20:43:00,155.76,155.76,155.685,155.685,730400000.0
2008-09-25 20:44:00,155.685,155.685,155.615,155.615,694500001.0
2008-09-25 20:45:00,155.625,155.68,155.61,155.665,744100000.0
2008-09-25 20:46:00,155.66,155.67,155.62,155.65,694499997.0
2008-09-25 20:47:00,155.65,155.665,155.63,155.645,339699999.0
2008-09-25 20:48:00,155.645,155.675,155.635,155.655,289900000.0
2008-09-25 20:49:00,155.655,155.695,155.625,155.625,440300000.0
2008-09-25 20:50:00,155.63,155.69,155.61,155.615,562500000.0
2008-09-25 20:51:00,155.615,155.645,155.535,155.61,916599997.0
2008-09-25 20:52:00,155.62,155.62,155.445,155.475,1214599998.0
2008-09-25 20:53:00,155.475,155.56,155.39,155.475,951100000.0
2008-09-25 20:54:00,155.465,155.69,155.46,155.635,1005600000.0
2008-09-25 20:55:00,155.635,155.755,155.595,155.71,956399998.0
2008-09-25 20:56:00,155.71,155.71,155.5,155.51,1121199999.0
2008-09-25 20:57:00,155.51,155.59,155.505,155.56,868300000.0
2008-09-25 20:58:00,155.55,155.595,155.495,155.565,744199998.0
2008-09-25 20:59:00,155.565,155.63,155.495,155.61,863100000.0
2008-09-25 21:00:00,155.61,155.665,155.605,155.645,517700000.0
2008-09-25 21:01:00,155.645,155.66,155.54,155.62,669000000.0
2008-09-25 21:02:00,155.62,155.64,155.6,155.64,515100000.0
2008-09-25 21:03:00,155.635,155.655,155.62,155.645,450100000.0
2008-09-25 21:04:00,155.645,155.665,155.63,155.65,531000000.0
2008-09-25 21:05:00,155.645,155.66,155.63,155.63,378000001.0
2008-09-25 21:06:00,155.63,155.635,155.6,155.605,691899989.0
2008-09-25 21:07:00,155.605,155.685,155.6,155.67,696200000.0
2008-09-25 21:08:00,155.67,155.69,155.65,155.67,473700000.0
2008-09-25 21:09:00,155.665,155.72,155.655,155.675,434600000.0
2008-09-25 21:10:00,155.67,155.75,155.67,155.695,584800000.0
2008-09-25 21:11:00,155.695,155.705,155.67,155.68,513000000.0
2008-09-25 21:12:00,155.68,155.685,155.53,155.545,389900000.0
2008-09-25 21:13:00,155.55,155.585,155.545,155.565,230600000.0
2008-09-25 21:14:00,155.565,155.62,155.55,155.605,444399998.0
2008-09-25 21:15:00,155.6,155.6,155.5,155.515,290600000.0
2008-09-25 21:16:00,155.515,155.515,155.465,155.47,651899999.0
2008-09-25 21:17:00,155.47,155.555,155.46,155.52,588400000.0
2008-09-25 21:18:00,155.52,155.53,155.445,155.47,648399998.0
2008-09-25 21:19:00,155.47,155.53,155.47,155.515,674500000.0
2008-09-25 21:20:00,155.515,155.52,155.455,155.46,621299999.0
2008-09-25 21:21:00,155.46,155.5,155.46,155.5,851300002.0
2008-09-25 21:22:00,155.5,155.5,155.46,155.47,733600004.0
2008-09-25 21:23:00,155.48,155.51,155.47,155.49,629900000.0
2008-09-25 21:24:00,155.49,155.525,155.46,155.495,1006500004.0
2008-09-25 21:25:00,155.49,155.56,155.46,155.465,560700000.0
2008-09-25 21:26:00,155.48,155.515,155.48,155.5,395799997.0
2008-09-25 21:27:00,155.5,155.51,155.48,155.495,313799999.0
2008-09-25 21:28:00,155.495,155.54,155.49,155.51,328400000.0
2008-09-25 21:29:00,155.51,155.545,155.49,155.49,496399999.0
2008-09-25 21:30:00,155.49,155.565,155.49,155.555,447200000.0
2008-09-25 21:31:00,155.555,155.64,155.555,155.6,442900000.0
2008-09-25 21:32:00,155.6,155.665,155.6,155.64,482000000.0
2008-09-25 21:33:00,155.625,155.625,155.59,155.61,426900000.0
2008-09-25 21:34:00,155.605,155.62,155.51,155.53,720000004.0
2008-09-25 21:35:00,155.53,155.605,155.53,155.56,468600000.0
2008-09-25 21:36:00,155.56,155.58,155.56,155.57,437400000.0
2008-09-25 21:37:00,155.57,155.625,155.56,155.565,492600000.0
2008-09-25 21:38:00,155.57,155.595,155.545,155.55,441900000.0
2008-09-25 21:39:00,155.55,155.565,155.53,155.565,722399998.0
2008-09-25 21:40:00,155.565,155.565,155.51,155.515,447099999.0
2008-09-25 21:41:00,155.515,155.54,155.505,155.505,326400000.0
2008-09-25 21:42:00,155.505,155.555,155.5,155.54,430900000.0
2008-09-25 21:43:00,155.54,155.555,155.52,155.545,366600000.0
2008-09-25 21:44:00,155.545,155.55,155.47,155.49,455800000.0
2008-09-25 21:45:00,155.485,155.49,155.48,155.48,246800000.0
2008-09-25 21:46:00,155.48,155.53,155.46,155.525,369400000.0
2008-09-25 21:47:00,155.525,155.53,155.49,155.49,287400000.0
2008-09-25 21:48:00,155.485,155.54,155.46,155.51,448000000.0
2008-09-25 21:49:00,155.51,155.555,155.45,155.45,597400007.0
2008-09-25 21:50:00,155.45,155.465,155.42,155.435,593800001.0
2008-09-25 21:51:00,155.44,155.48,155.42,155.48,568500000.0
2008-09-25 21:52:00,155.485,155.6,155.485,155.595,719000000.0
2008-09-25 21:53:00,155.6,155.645,155.6,155.61,469200001.0
2008-09-25 21:54:00,155.61,155.635,155.61,155.635,270600000.0
2008-09-25 21:55:00,155.635,155.635,155.585,155.585,502800000.0
2008-09-25 21:56:00,155.59,155.61,155.53,155.545,621199999.0
2008-09-25 21:57:00,155.545,155.65,155.53,155.64,489300000.0
2008-09-25 21:58:00,155.66,155.67,155.615,155.615,913600000.0
2008-09-25 21:59:00,155.615,155.63,155.595,155.61,497400000.0
2008-09-25 22:00:00,155.61,155.61,155.55,155.56,719799999.0
2008-09-25 22:01:00,155.56,155.605,155.56,155.59,113600000.0
2008-09-25 22:02:00,155.59,155.605,155.565,155.575,224100000.0
2008-09-25 22:03:00,155.575,155.59,155.56,155.57,237400000.0
2008-09-25 22:04:00,155.57,155.57,155.545,155.545,64600000.0
2008-09-25 22:05:00,155.545,155.56,155.54,155.545,90900000.0
2008-09-25 22:06:00,155.545,155.565,155.545,155.565,122400000.0
2008-09-25 22:07:00,155.57,155.58,155.57,155.58,90800000.0
2008-09-25 22:08:00,155.585,155.585,155.57,155.57,65700000.0
2008-09-25 22:09:00,155.57,155.575,155.57,155.57,49900000.0
2008-09-25 22:10:00,155.57,155.58,155.57,155.58,65700000.0
2008-09-25 22:11:00,155.58,155.59,155.57,155.57,126800000.0
2008-09-25 22:12:00,155.57,155.605,155.57,155.6,58900000.0
2008-09-25 22:13:00,155.6,155.6,155.565,155.6,36800000.0
2008-09-25 22:14:00,155.56,155.6,155.56,155.58,73300000.0
2008-09-25 22:15:00,155.575,155.58,155.57,155.58,54600000.0
2008-09-25 22:16:00,155.58,155.58,155.57,155.57,55200000.0
2008-09-25 22:17:00,155.58,155.58,155.56,155.56,49400000.0
2008-09-25 22:18:00,155.56,155.58,155.555,155.555,66200000.0
2008-09-25 22:19:00,155.56,155.57,155.56,155.565,33100000.0
2008-09-25 22:20:00,155.57,155.59,155.57,155.58,132800000.0
2008-09-25 22:21:00,155.58,155.62,155.575,155.6,192400000.0
2008-09-25 22:22:00,155.605,155.61,155.6,155.61,104300000.0
2008-09-25 22:23:00,155.615,155.635,155.6,155.635,396300000.0
2008-09-25 22:24:00,155.635,155.645,155.605,155.605,175300000.0
2008-09-25 22:25:00,155.605,155.615,155.57,155.58,550800000.0
2008-09-25 22:26:00,155.585,155.6,155.565,155.57,361899996.0
2008-09-25 22:27:00,155.57,155.57,155.53,155.555,191900000.0
2008-09-25 22:28:00,155.55,155.55,155.53,155.53,124200000.0
2008-09-25 22:29:00,155.535,155.555,155.535,155.555,88800000.0
2008-09-25 22:30:00,155.555,155.565,155.545,155.55,189200000.0
2008-09-25 22:31:00,155.55,155.555,155.53,155.53,227500000.0
2008-09-25 22:32:00,155.53,155.565,155.495,155.535,794199999.0
2008-09-25 22:33:00,155.535,155.535,155.53,155.53,378000000.0
2008-09-25 22:34:00,155.53,155.53,155.53,155.53,432000000.0
2008-09-25 22:35:00,155.53,155.55,155.525,155.55,819399999.0
2008-09-25 22:36:00,155.55,155.595,155.545,155.57,252400000.0
2008-09-25 22:37:00,155.57,155.6,155.565,155.595,135700000.0
2008-09-25 22:38:00,155.595,155.635,155.59,155.61,130100000.0
2008-09-25 22:39:00,155.605,155.645,155.6,155.645,184800000.0
2008-09-25 22:40:00,155.645,155.66,155.63,155.66,48500000.0
2008-09-25 22:41:00,155.66,155.66,155.65,155.65,292000000.0
2008-09-25 22:42:00,155.65,155.655,155.62,155.625,374800000.0
2008-09-25 22:43:00,155.62,155.62,155.605,155.615,126400000.0
2008-09-25 22:44:00,155.615,155.635,155.615,155.62,91900000.0
2008-09-25 22:45:00,155.62,155.62,155.62,155.62,30600000.0
2008-09-25 22:46:00,155.625,155.805,155.62,155.75,279900000.0
2008-09-25 22:47:00,155.745,155.75,155.71,155.725,163100000.0
2008-09-25 22:48:00,155.725,155.725,155.71,155.71,90000000.0
2008-09-25 22:49:00,155.71,155.71,155.675,155.7,277400000.0
2008-09-25 22:50:00,155.675,155.71,155.635,155.66,246600000.0
2008-09-25 22:51:00,155.675,155.68,155.66,155.675,124700000.0
2008-09-25 22:52:00,155.67,155.67,155.625,155.65,265600000.0
2008-09-25 22:53:00,155.665,155.67,155.625,155.625,160600000.0
2008-09-25 22:54:00,155.63,155.68,155.63,155.66,290300000.0
2008-09-25 22:55:00,155.67,155.67,155.61,155.655,245900000.0
2008-09-25 22:56:00,155.655,155.66,155.63,155.65,109000000.0
2008-09-25 22:57:00,155.65,155.67,155.65,155.67,69900000.0
2008-09-25 22:58:00,155.67,155.67,155.67,155.67,1900000.0
2008-09-25 22:59:00,155.67,155.67,155.645,155.655,151000000.0
2008-09-25 23:00:00,155.655,155.655,155.545,155.58,465600000.0
2008-09-25 23:01:00,155.57,155.635,155.57,155.625,122700001.0
2008-09-25 23:02:00,155.62,155.62,155.61,155.62,38400000.0
2008-09-25 23:03:00,155.63,155.645,155.62,155.645,45000000.0
2008-09-25 23:04:00,155.645,155.645,155.63,155.63,156700000.0
2008-09-25 23:05:00,155.63,155.63,155.63,155.63,19100000.0
2008-09-25 23:06:00,155.63,155.64,155.63,155.64,6700000.0
2008-09-25 23:07:00,155.635,155.655,155.59,155.62,132000000.0
2008-09-25 23:08:00,155.625,155.725,155.595,155.675,196900000.0
2008-09-25 23:09:00,155.67,155.74,155.645,155.645,151399998.0
2008-09-25 23:10:00,155.66,155.705,155.57,155.625,903399989.0
2008-09-25 23:11:00,155.655,155.695,155.575,155.58,473799989.0
2008-09-25 23:12:00,155.585,155.595,155.58,155.58,58800000.0
2008-09-25 23:13:00,155.575,155.62,155.535,155.57,416800004.0
2008-09-25 23:14:00,155.62,155.635,155.57,155.635,140700000.0
2008-09-25 23:15:00,155.635,155.635,155.545,155.57,551400000.0
2008-09-25 23:16:00,155.57,155.635,155.565,155.62,303400002.0
2008-09-25 23:17:00,155.615,155.67,155.6,155.67,104200000.0
2008-09-25 23:18:00,155.67,155.67,155.67,155.67,18000000.0
2008-09-25 23:19:00,155.685,155.685,155.625,155.635,99600000.0
2008-09-25 23:20:00,155.635,155.645,155.63,155.63,109500000.0
2008-09-25 23:21:00,155.63,155.63,155.63,155.63,60000000.0
2008-09-25 23:22:00,155.63,155.63,155.59,155.595,237899998.0
2008-09-25 23:23:00,155.535,155.615,155.53,155.615,476699991.0
2008-09-25 23:24:00,155.59,155.63,155.515,155.55,319299997.0
2008-09-25 23:25:00,155.55,155.57,155.55,155.57,354399987.0
2008-09-25 23:26:00,155.56,155.575,155.555,155.57,46500000.0
2008-09-25 23:27:00,155.575,155.595,155.575,155.585,43200000.0
2008-09-25 23:28:00,155.58,155.58,155.535,155.56,51000000.0
2008-09-25 23:29:00,155.56,155.565,155.56,155.565,9000000.0
2008-09-25 23:30:00,155.565,155.575,155.56,155.565,32700000.0
2008-09-25 23:31:00,155.565,155.58,155.545,155.545,42000000.0
2008-09-25 23:32:00,155.555,155.555,155.55,155.55,10800000.0
2008-09-25 23:33:00,155.555,155.555,155.54,155.54,29499999.0
2008-09-25 23:34:00,155.54,155.55,155.54,155.54,426899982.0
2008-09-25 23:35:00,155.54,155.545,155.54,155.54,421799980.0
2008-09-25 23:36:00,155.54,155.615,155.52,155.52,152699991.0
2008-09-25 23:37:00,155.545,155.56,155.545,155.56,79800000.0
2008-09-25 23:38:00,155.565,155.565,155.565,155.565,10800000.0
2008-09-25 23:39:00,155.585,155.635,155.55,155.6,186000000.0
2008-09-25 23:40:00,155.61,155.7,155.6,155.675,103800000.0
2008-09-25 23:41:00,155.68,155.69,155.63,155.64,209899998.0
2008-09-25 23:42:00,155.64,155.675,155.63,155.66,250300003.0
2008-09-25 23:43:00,155.63,155.66,155.63,155.66,38000000.0
2008-09-25 23:44:00,155.63,155.66,155.63,155.64,138199996.0
2008-09-25 23:45:00,155.64,155.66,155.63,155.66,147699997.0
2008-09-25 23:46:00,155.63,155.675,155.63,155.655,107500001.0
2008-09-25 23:47:00,155.65,155.67,155.625,155.625,209799992.0
2008-09-25 23:48:00,155.67,155.67,155.625,155.64,575199966.0
2008-09-25 23:49:00,155.64,155.64,155.585,155.585,477999972.0
2008-09-25 23:50:00,155.59,155.61,155.59,155.6,144000000.0
2008-09-25 23:51:00,155.595,155.655,155.57,155.65,203700000.0
2008-09-25 23:52:00,155.57,155.6,155.57,155.6,49200000.0
2008-09-25 23:53:00,155.6,155.655,155.585,155.585,45600000.0
2008-09-25 23:54:00,155.6,155.605,155.595,155.595,36600000.0
2008-09-25 23:55:00,155.61,155.655,155.6,155.615,87600000.0
2008-09-25 23:56:00,155.615,155.69,155.58,155.605,198600000.0
2008-09-25 23:57:00,155.605,155.615,155.6,155.605,88200000.0
2008-09-25 23:58:00,155.6,155.605,155.6,155.605,60600000.0
2008-09-25 23:59:00,155.605,155.62,155.605,155.615,95400000.0
2008-09-26 00:00:00,155.615,155.65,155.615,155.64,94500000.0
2008-09-26 00:01:00,155.64,155.64,155.625,155.63,97500000.0
2008-09-26 00:02:00,155.63,155.69,155.615,155.655,98500000.0
2008-09-26 00:03:00,155.655,155.66,155.595,155.62,220400000.0
2008-09-26 00:04:00,155.61,155.63,155.59,155.59,141800000.0
2008-09-26 00:05:00,155.59,155.65,155.58,155.59,288600000.0
2008-09-26 00:06:00,155.59,155.59,155.57,155.58,82700000.0
2008-09-26 00:07:00,155.58,155.6,155.565,155.58,62900000.0
2008-09-26 00:08:00,155.57,155.57,155.55,155.55,240100000.0
2008-09-26 00:09:00,155.55,155.55,155.505,155.54,75900000.0
2008-09-26 00:10:00,155.54,155.54,155.54,155.54,32700000.0
2008-09-26 00:11:00,155.54,155.54,155.345,155.435,266200000.0
2008-09-26 00:12:00,155.435,155.435,155.355,155.37,329200000.0
2008-09-26 00:13:00,155.37,155.385,155.36,155.365,245500000.0
2008-09-26 00:14:00,155.37,155.41,155.355,155.385,147100000.0
2008-09-26 00:15:00,155.39,155.4,155.385,155.395,82900000.0
2008-09-26 00:16:00,155.395,155.395,155.395,155.395,19200000.0
2008-09-26 00:17:00,155.395,155.4,155.39,155.4,70800000.0
2008-09-26 00:18:00,155.4,155.45,155.4,155.45,112000000.0
2008-09-26 00:19:00,155.45,155.5,155.44,155.5,113900000.0
2008-09-26 00:20:00,155.505,155.555,155.505,155.555,68400000.0
2008-09-26 00:21:00,155.555,155.56,155.55,155.56,66000000.0
2008-09-26 00:22:00,155.555,155.585,155.55,155.585,117000000.0
2008-09-26 00:23:00,155.585,155.61,155.585,155.605,54500000.0
2008-09-26 00:24:00,155.6,155.625,155.585,155.625,115800000.0
2008-09-26 00:25:00,155.625,155.625,155.6,155.6,78000000.0
2008-09-26 00:26:00,155.6,155.6,155.555,155.58,605100000.0
2008-09-26 00:27:00,155.58,155.58,155.53,155.54,599599982.0
2008-09-26 00:28:00,155.54,155.555,155.54,155.54,52800000.0
2008-09-26 00:29:00,155.54,155.54,155.47,155.49,257700001.0
2008-09-26 00:30:00,155.48,155.49,155.45,155.475,481300000.0
2008-09-26 00:31:00,155.475,155.53,155.475,155.53,224700000.0
2008-09-26 00:32:00,155.53,155.59,155.525,155.565,119100000.0
2008-09-26 00:33:00,155.565,155.565,155.56,155.56,338100000.0
2008-09-26 00:34:00,155.56,155.56,155.525,155.56,510900000.0
2008-09-26 00:35:00,155.56,155.61,155.56,155.605,70200000.0
2008-09-26 00:36:00,155.625,155.63,155.61,155.62,126400000.0
2008-09-26 00:37:00,155.62,155.675,155.61,155.66,149300000.0
2008-09-26 00:38:00,155.66,155.66,155.61,155.61,91200000.0
2008-09-26 00:39:00,155.61,155.645,155.605,155.62,180700000.0
2008-09-26 00:40:00,155.62,155.67,155.62,155.67,181200000.0
2008-09-26 00:41:00,155.675,155.675,155.65,155.665,160200000.0
2008-09-26 00:42:00,155.655,155.655,155.65,155.65,117300000.0
2008-09-26 00:43:00,155.65,155.65,155.65,155.65,18000000.0
2008-09-26 00:44:00,155.65,155.65,155.64,155.64,210000000.0
2008-09-26 00:45:00,155.65,155.65,155.625,155.65,108000000.0
2008-09-26 00:46:00,155.65,155.65,155.64,155.65,131500000.0
2008-09-26 00:47:00,155.65,155.65,155.625,155.65,114000000.0
2008-09-26 00:48:00,155.65,155.65,155.62,155.62,154600000.0
2008-09-26 00:49:00,155.62,155.63,155.58,155.625,253500002.0
2008-09-26 00:50:00,155.625,155.63,155.625,155.625,45400000.0
2008-09-26 00:51:00,155.625,155.625,155.625,155.625,25900000.0
2008-09-26 00:52:00,155.625,155.63,155.625,155.625,19000000.0
2008-09-26 00:53:00,155.625,155.65,155.625,155.645,233100000.0
2008-09-26 00:54:00,155.655,155.69,155.65,155.69,372100001.0
2008-09-26 00:55:00,155.68,155.69,155.67,155.675,291300000.0
2008-09-26 00:56:00,155.67,155.69,155.665,155.69,129500000.0
2008-09-26 00:57:00,155.7,155.7,155.645,155.67,293399997.0
2008-09-26 00:58:00,155.67,155.68,155.67,155.67,344699990.0
2008-09-26 00:59:00,155.67,155.67,155.67,155.67,33599998.0
2008-09-26 01:00:00,155.67,155.69,155.67,155.68,675399993.0
2008-09-26 01:01:00,155.67,155.67,155.67,155.67,170199996.0
2008-09-26 01:02:00,155.675,155.71,155.675,155.71,83700000.0
2008-09-26 01:03:00,155.72,155.73,155.7,155.73,233900000.0
2008-09-26 01:04:00,155.725,155.73,155.7,155.7,1441699979.0
2008-09-26 01:05:00,155.7,155.81,155.68,155.76,391499998.0
2008-09-26 01:06:00,155.76,155.76,155.715,155.72,696100001.0
2008-09-26 01:07:00,155.735,155.74,155.71,155.71,297700000.0
2008-09-26 01:08:00,155.69,155.71,155.67,155.71,328599994.0
2008-09-26 01:09:00,155.71,155.73,155.645,155.67,513700001.0
2008-09-26 01:10:00,155.68,155.71,155.65,155.69,477199994.0
2008-09-26 01:11:00,155.695,155.71,155.665,155.69,173600000.0
2008-09-26 01:12:00,155.69,155.69,155.65,155.65,43800000.0
2008-09-26 01:13:00,155.65,155.65,155.6,155.615,123000000.0
2008-09-26 01:14:00,155.64,155.64,155.59,155.59,236100000.0
2008-09-26 01:15:00,155.6,155.655,155.58,155.655,244799999.0
2008-09-26 01:16:00,155.65,155.66,155.64,155.66,204100000.0
2008-09-26 01:17:00,155.665,155.685,155.665,155.67,416500000.0
2008-09-26 01:18:00,155.67,155.67,155.67,155.67,78000000.0
2008-09-26 01:19:00,155.67,155.67,155.67,155.67,157800000.0
2008-09-26 01:20:00,155.67,155.695,155.67,155.67,126900000.0
2008-09-26 01:21:00,155.67,155.67,155.605,155.645,113400000.0
2008-09-26 01:22:00,155.645,155.67,155.625,155.625,94600000.0
2008-09-26 01:23:00,155.625,155.665,155.605,155.65,146100000.0
2008-09-26 01:24:00,155.65,155.65,155.62,155.63,132300000.0
2008-09-26 01:25:00,155.63,155.63,155.62,155.62,67700000.0
2008-09-26 01:26:00,155.62,155.62,155.62,155.62,14400000.0
2008-09-26 01:27:00,155.62,155.62,155.62,155.62,32400000.0
2008-09-26 01:28:00,155.62,155.66,155.62,155.66,170000000.0
2008-09-26 01:29:00,155.66,155.755,155.65,155.71,338800000.0
2008-09-26 01:30:00,155.71,155.75,155.675,155.72,216700000.0
2008-09-26 01:31:00,155.715,155.77,155.715,155.745,263700000.0
2008-09-26 01:32:00,155.745,155.76,155.65,155.66,227400000.0
2008-09-26 01:33:00,155.655,155.685,155.63,155.645,313900000.0
2008-09-26 01:34:00,155.645,155.645,155.585,155.595,135100000.0
2008-09-26 01:35:00,155.595,155.595,155.53,155.53,217200000.0
2008-09-26 01:36:00,155.535,155.565,155.485,155.545,128500000.0
2008-09-26 01:37:00,155.545,155.545,155.545,155.545,11000000.0
2008-09-26 01:38:00,155.545,155.545,155.495,155.545,164300000.0
2008-09-26 01:39:00,155.55,155.55,155.52,155.545,128500000.0
2008-09-26 01:40:00,155.545,155.545,155.515,155.515,93400000.0
2008-09-26 01:41:00,155.515,155.54,155.515,155.515,180800000.0
2008-09-26 01:42:00,155.515,155.52,155.505,155.515,107800000.0
2008-09-26 01:43:00,155.52,155.535,155.515,155.535,51900000.0
2008-09-26 01:44:00,155.535,155.545,155.515,155.52,74000000.0
2008-09-26 01:45:00,155.52,155.52,155.455,155.46,141800000.0
2008-09-26 01:46:00,155.455,155.505,155.455,155.505,161200000.0
2008-09-26 01:47:00,155.52,155.61,155.49,155.61,271300000.0
2008-09-26 01:48:00,155.615,155.62,155.59,155.61,157299999.0
2008-09-26 01:49:00,155.61,155.61,155.555,155.58,219700000.0
2008-09-26 01:50:00,155.58,155.61,155.55,155.57,320899999.0
2008-09-26 01:51:00,155.57,155.585,155.51,155.525,430100000.0
2008-09-26 01:52:00,155.525,155.58,155.5,155.58,358000000.0
2008-09-26 01:53:00,155.575,155.68,155.555,155.675,198100000.0
2008-09-26 01:54:00,155.68,155.68,155.595,155.625,446500000.0
2008-09-26 01:55:00,155.625,155.65,155.555,155.625,717100000.0
2008-09-26 01:56:00,155.625,155.625,155.535,155.58,325500000.0
2008-09-26 01:57:00,155.575,155.575,155.495,155.515,164300000.0
2008-09-26 01:58:00,155.515,155.53,155.495,155.525,418400000.0
2008-09-26 01:59:00,155.54,155.6,155.46,155.465,575100000.0
2008-09-26 02:00:00,155.475,155.495,155.45,155.49,219000000.0
2008-09-26 02:01:00,155.495,155.6,155.495,155.57,507600000.0
2008-09-26 02:02:00,155.575,155.59,155.535,155.55,615599999.0
2008-09-26 02:03:00,155.56,155.615,155.55,155.615,313200000.0
2008-09-26 02:04:00,155.615,155.645,155.61,155.62,258000000.0
2008-09-26 02:05:00,155.62,155.62,155.52,155.53,264000000.0
2008-09-26 02:06:00,155.53,155.55,155.485,155.485,170800000.0
2008-09-26 02:07:00,155.48,155.485,155.45,155.46,268200000.0
2008-09-26 02:08:00,155.47,155.52,155.47,155.51,142800000.0
2008-09-26 02:09:00,155.51,155.525,155.49,155.525,119400000.0
2008-09-26 02:10:00,155.525,155.525,155.48,155.49,179400000.0
2008-09-26 02:11:00,155.505,155.535,155.49,155.535,250800000.0
2008-09-26 02:12:00,155.535,155.545,155.5,155.53,117600000.0
2008-09-26 02:13:00,155.53,155.545,155.485,155.51,295500000.0
2008-09-26 02:14:00,155.51,155.51,155.455,155.485,356300000.0
2008-09-26 02:15:00,155.485,155.515,155.485,155.505,201700000.0
2008-09-26 02:16:00,155.5,155.52,155.49,155.505,245200000.0
2008-09-26 02:17:00,155.505,155.51,155.49,155.49,148800000.0
2008-09-26 02:18:00,155.49,155.5,155.49,155.49,137400000.0
2008-09-26 02:19:00,155.49,155.49,155.48,155.48,765000000.0
2008-09-26 02:20:00,155.48,155.485,155.47,155.48,798600000.0
2008-09-26 02:21:00,155.48,155.505,155.48,155.495,84600000.0
2008-09-26 02:22:00,155.495,155.52,155.48,155.52,66400000.0
2008-09-26 02:23:00,155.52,155.525,155.495,155.515,161700000.0
2008-09-26 02:24:00,155.53,155.54,155.51,155.51,290000000.0
2008-09-26 02:25:00,155.51,155.525,155.51,155.51,256800000.0
2008-09-26 02:26:00,155.51,155.51,155.5,155.5,155400000.0
2008-09-26 02:27:00,155.5,155.515,155.5,155.5,201600000.0
2008-09-26 02:28:00,155.5,155.535,155.5,155.52,140400000.0
2008-09-26 02:29:00,155.52,155.535,155.5,155.52,282199997.0
2008-09-26 02:30:00,155.53,155.54,155.525,155.525,243000000.0
2008-09-26 02:31:00,155.525,155.525,155.465,155.49,309800000.0
2008-09-26 02:32:00,155.49,155.525,155.49,155.51,142800000.0
2008-09-26 02:33:00,155.505,155.515,155.495,155.5,184300000.0
2008-09-26 02:34:00,155.5,155.545,155.49,155.5,263000000.0
2008-09-26 02:35:00,155.5,155.5,155.405,155.42,392599999.0
2008-09-26 02:36:00,155.415,155.43,155.32,155.325,983600003.0
2008-09-26 02:37:00,155.325,155.34,155.24,155.29,895700000.0
2008-09-26 02:38:00,155.29,155.365,155.27,155.355,442700000.0
2008-09-26 02:39:00,155.36,155.36,155.27,155.32,429000000.0
2008-09-26 02:40:00,155.33,155.415,155.32,155.385,386700000.0
2008-09-26 02:41:00,155.395,155.395,155.33,155.355,413700000.0
2008-09-26 02:42:00,155.35,155.375,155.35,155.37,299300000.0
2008-09-26 02:43:00,155.38,155.38,155.315,155.35,888900006.0
2008-09-26 02:44:00,155.345,155.345,155.31,155.32,491700001.0
2008-09-26 02:45:00,155.32,155.36,155.31,155.355,561900000.0
2008-09-26 02:46:00,155.355,155.365,155.34,155.36,259800000.0
2008-09-26 02:47:00,155.35,155.35,155.33,155.33,162600000.0
2008-09-26 02:48:00,155.33,155.35,155.33,155.35,259800000.0
2008-09-26 02:49:00,155.355,155.395,155.33,155.39,287400000.0
2008-09-26 02:50:00,155.395,155.42,155.33,155.33,876800007.0
2008-09-26 02:51:00,155.33,155.33,155.27,155.305,543300010.0
2008-09-26 02:52:00,155.315,155.4,155.315,155.4,377900000.0
2008-09-26 02:53:00,155.41,155.495,155.405,155.495,407300000.0
2008-09-26 02:54:00,155.495,155.595,155.47,155.49,516000000.0
2008-09-26 02:55:00,155.49,155.55,155.485,155.53,537800000.0
2008-09-26 02:56:00,155.525,155.55,155.51,155.53,487400000.0
2008-09-26 02:57:00,155.535,155.55,155.515,155.525,326300000.0
2008-09-26 02:58:00,155.53,155.54,155.47,155.5,311500000.0
2008-09-26 02:59:00,155.505,155.51,155.435,155.44,349000000.0
2008-09-26 03:00:00,155.44,155.465,155.44,155.45,234000000.0
2008-09-26 03:01:00,155.45,155.465,155.4,155.405,406700000.0
2008-09-26 03:02:00,155.405,155.405,155.335,155.365,267100000.0
2008-09-26 03:03:00,155.36,155.36,155.27,155.3,349800000.0
2008-09-26 03:04:00,155.3,155.345,155.295,155.31,240000000.0
2008-09-26 03:05:00,155.315,155.355,155.265,155.33,311200000.0
2008-09-26 03:06:00,155.33,155.385,155.32,155.36,545200000.0
2008-09-26 03:07:00,155.36,155.425,155.34,155.365,396300000.0
2008-09-26 03:08:00,155.365,155.42,155.35,155.42,316200000.0
2008-09-26 03:09:00,155.415,155.425,155.38,155.385,400300000.0
2008-09-26 03:10:00,155.38,155.385,155.33,155.33,333100000.0
2008-09-26 03:11:00,155.345,155.345,155.3,155.33,395000000.0
2008-09-26 03:12:00,155.34,155.35,155.27,155.28,260400000.0
2008-09-26 03:13:00,155.285,155.31,155.26,155.275,330800000.0
2008-09-26 03:14:00,155.275,155.33,155.27,155.325,350600000.0
2008-09-26 03:15:00,155.33,155.335,155.29,155.29,149400000.0
2008-09-26 03:16:00,155.29,155.295,155.26,155.265,555599996.0
2008-09-26 03:17:00,155.265,155.305,155.26,155.305,289200000.0
2008-09-26 03:18:00,155.305,155.305,155.29,155.29,36600000.0
2008-09-26 03:19:00,155.29,155.315,155.26,155.285,261400000.0
2008-09-26 03:20:00,155.285,155.3,155.22,155.22,467800000.0
2008-09-26 03:21:00,155.22,155.265,155.22,155.26,219900000.0
2008-09-26 03:22:00,155.26,155.3,155.26,155.3,299900000.0
2008-09-26 03:23:00,155.3,155.335,155.265,155.265,355600000.0
2008-09-26 03:24:00,155.27,155.35,155.265,155.34,240600000.0
2008-09-26 03:25:00,155.34,155.34,155.28,155.3,357100000.0
2008-09-26 03:26:00,155.305,155.325,155.3,155.32,205000000.0
2008-09-26 03:27:00,155.325,155.325,155.275,155.28,287800000.0
2008-09-26 03:28:00,155.285,155.315,155.275,155.285,278500000.0
2008-09-26 03:29:00,155.285,155.315,155.275,155.29,367700000.0
2008-09-26 03:30:00,155.285,155.3,155.25,155.25,225000000.0
2008-09-26 03:31:00,155.25,155.265,155.19,155.2,307800000.0
2008-09-26 03:32:00,155.2,155.245,155.2,155.225,255300000.0
2008-09-26 03:33:00,155.225,155.275,155.22,155.275,239600000.0
2008-09-26 03:34:00,155.275,155.285,155.26,155.275,114800000.0
2008-09-26 03:35:00,155.275,155.325,155.275,155.285,290500000.0
2008-09-26 03:36:00,155.285,155.295,155.235,155.26,248800000.0
2008-09-26 03:37:00,155.26,155.28,155.25,155.28,160200000.0
2008-09-26 03:38:00,155.28,155.315,155.28,155.28,329100000.0
2008-09-26 03:39:00,155.285,155.29,155.28,155.285,294000000.0
2008-09-26 03:40:00,155.29,155.3,155.28,155.29,94800000.0
2008-09-26 03:41:00,155.29,155.335,155.29,155.31,326900000.0
2008-09-26 03:42:00,155.3,155.3,155.27,155.27,126000000.0
2008-09-26 03:43:00,155.27,155.315,155.27,155.3,344400000.0
2008-09-26 03:44:00,155.3,155.33,155.28,155.32,443900000.0
2008-09-26 03:45:00,155.32,155.32,155.29,155.31,286600000.0
2008-09-26 03:46:00,155.305,155.315,155.27,155.27,306000000.0
2008-09-26 03:47:00,155.27,155.3,155.26,155.3,180000000.0
2008-09-26 03:48:00,155.3,155.3,155.25,155.255,144000000.0
2008-09-26 03:49:00,155.255,155.27,155.25,155.27,208199999.0
2008-09-26 03:50:00,155.275,155.3,155.275,155.28,318700000.0
2008-09-26 03:51:00,155.285,155.305,155.275,155.275,159600000.0
2008-09-26 03:52:00,155.275,155.295,155.27,155.29,90000000.0
2008-09-26 03:53:00,155.29,155.3,155.275,155.3,141600000.0
2008-09-26 03:54:00,155.3,155.335,155.3,155.32,211200000.0
2008-09-26 03:55:00,155.32,155.33,155.32,155.33,133200000.0
2008-09-26 03:56:00,155.34,155.36,155.335,155.34,231800000.0
2008-09-26 03:57:00,155.34,155.36,155.33,155.355,156600000.0
2008-09-26 03:58:00,155.35,155.36,155.34,155.35,90300000.0
2008-09-26 03:59:00,155.35,155.36,155.345,155.355,88800000.0
2008-09-26 04:00:00,155.35,155.365,155.345,155.35,62400000.0
2008-09-26 04:01:00,155.35,155.365,155.345,155.36,84600000.0
2008-09-26 04:02:00,155.365,155.365,155.33,155.33,50200000.0
2008-09-26 04:03:00,155.33,155.36,155.325,155.345,85800000.0
2008-09-26 04:04:00,155.34,155.365,155.31,155.36,147200000.0
2008-09-26 04:05:00,155.325,155.36,155.315,155.36,172800000.0
2008-09-26 04:06:00,155.35,155.36,155.345,155.36,31800000.0
2008-09-26 04:07:00,155.36,155.38,155.35,155.355,162000000.0
2008-09-26 04:08:00,155.355,155.355,155.32,155.345,151400000.0
2008-09-26 04:09:00,155.345,155.355,155.345,155.35,69000000.0
2008-09-26 04:10:00,155.35,155.355,155.32,155.32,151800000.0
2008-09-26 04:11:00,155.325,155.325,155.32,155.325,33000000.0
2008-09-26 04:12:00,155.33,155.345,155.32,155.33,110500000.0
2008-09-26 04:13:00,155.335,155.335,155.28,155.28,188100000.0
2008-09-26 04:14:00,155.28,155.285,155.245,155.245,322100000.0
2008-09-26 04:15:00,155.245,155.29,155.245,155.27,326800000.0
2008-09-26 04:16:00,155.26,155.275,155.25,155.25,120400000.0
2008-09-26 04:17:00,155.25,155.32,155.25,155.31,234700000.0
2008-09-26 04:18:00,155.31,155.325,155.3,155.32,130800000.0
2008-09-26 04:19:00,155.315,155.325,155.305,155.32,128400000.0
2008-09-26 04:20:00,155.325,155.365,155.32,155.36,253600000.0
2008-09-26 04:21:00,155.36,155.375,155.35,155.36,264600000.0
2008-09-26 04:22:00,155.365,155.385,155.355,155.355,253500000.0
2008-09-26 04:23:00,155.36,155.38,155.345,155.375,376099999.0
2008-09-26 04:24:00,155.38,155.38,155.335,155.35,309500000.0
2008-09-26 04:25:00,155.35,155.36,155.34,155.35,126600000.0
2008-09-26 04:26:00,155.355,155.36,155.33,155.33,181900000.0
2008-09-26 04:27:00,155.335,155.345,155.33,155.345,153400000.0
2008-09-26 04:28:00,155.345,155.365,155.345,155.355,63100000.0
2008-09-26 04:29:00,155.355,155.37,155.335,155.36,286400000.0
2008-09-26 04:30:00,155.36,155.365,155.355,155.355,193800000.0
2008-09-26 04:31:00,155.355,155.365,155.35,155.35,181200000.0
2008-09-26 04:32:00,155.35,155.35,155.35,155.35,23400000.0
2008-09-26 04:33:00,155.35,155.35,155.34,155.34,70800000.0
2008-09-26 04:34:00,155.34,155.34,155.33,155.34,143400000.0
2008-09-26 04:35:00,155.33,155.34,155.33,155.33,397200000.0
2008-09-26 04:36:00,155.33,155.34,155.31,155.31,348000000.0
2008-09-26 04:37:00,155.31,155.31,155.265,155.275,185800000.0
2008-09-26 04:38:00,155.275,155.315,155.275,155.3,271700000.0
2008-09-26 04:39:00,155.3,155.33,155.29,155.33,236400000.0
2008-09-26 04:40:00,155.325,155.335,155.28,155.295,203400000.0
2008-09-26 04:41:00,155.295,155.315,155.275,155.315,395500000.0
2008-09-26 04:42:00,155.315,155.335,155.3,155.33,122800000.0
2008-09-26 04:43:00,155.33,155.335,155.315,155.33,89400000.0
2008-09-26 04:44:00,155.33,155.33,155.315,155.33,81600000.0
2008-09-26 04:45:00,155.33,155.36,155.33,155.355,117400000.0
2008-09-26 04:46:00,155.36,155.38,155.36,155.37,207100000.0
2008-09-26 04:47:00,155.375,155.38,155.37,155.375,130800000.0
2008-09-26 04:48:00,155.38,155.405,155.355,155.385,515000001.0
2008-09-26 04:49:00,155.39,155.39,155.375,155.385,61800000.0
2008-09-26 04:50:00,155.385,155.395,155.375,155.38,99800000.0
2008-09-26 04:51:00,155.38,155.38,155.36,155.37,152500000.0
2008-09-26 04:52:00,155.375,155.38,155.37,155.375,50400000.0
2008-09-26 04:53:00,155.375,155.38,155.36,155.36,91700000.0
2008-09-26 04:54:00,155.355,155.37,155.355,155.365,48000000.0
2008-09-26 04:55:00,155.37,155.395,155.37,155.39,145900000.0
2008-09-26 04:56:00,155.385,155.39,155.38,155.39,78700000.0
2008-09-26 04:57:00,155.39,155.39,155.385,155.385,4800000.0
2008-09-26 04:58:00,155.385,155.39,155.37,155.375,63600000.0
2008-09-26 04:59:00,155.375,155.385,155.365,155.38,134400000.0
2008-09-26 05:00:00,155.38,155.395,155.375,155.385,139800000.0
2008-09-26 05:01:00,155.385,155.39,155.38,155.38,57600000.0
2008-09-26 05:02:00,155.385,155.385,155.37,155.375,129600000.0
2008-09-26 05:03:00,155.375,155.4,155.37,155.39,125100000.0
2008-09-26 05:04:00,155.39,155.4,155.38,155.385,200200000.0
2008-09-26 05:05:00,155.385,155.4,155.375,155.38,194800000.0
2008-09-26 05:06:00,155.38,155.395,155.37,155.395,165900000.0
2008-09-26 05:07:00,155.4,155.4,155.385,155.395,104400000.0
2008-09-26 05:08:00,155.395,155.41,155.385,155.4,90700000.0
2008-09-26 05:09:00,155.4,155.4,155.385,155.385,124800000.0
2008-09-26 05:10:00,155.385,155.385,155.37,155.37,51000000.0
2008-09-26 05:11:00,155.375,155.385,155.375,155.375,22800000.0
2008-09-26 05:12:00,155.375,155.375,155.37,155.375,9000000.0
2008-09-26 05:13:00,155.38,155.385,155.37,155.375,51000000.0
2008-09-26 05:14:00,155.375,155.4,155.375,155.4,56000000.0
2008-09-26 05:15:00,155.395,155.4,155.39,155.395,18000000.0
2008-09-26 05:16:00,155.4,155.4,155.35,155.375,129700000.0
2008-09-26 05:17:00,155.37,155.38,155.35,155.365,81600000.0
2008-09-26 05:18:00,155.37,155.37,155.355,155.365,24200000.0
2008-09-26 05:19:00,155.365,155.38,155.365,155.37,22600000.0
2008-09-26 05:20:00,155.37,155.37,155.31,155.34,109900000.0
2008-09-26 05:21:00,155.335,155.35,155.315,155.315,123200000.0
2008-09-26 05:22:00,155.32,155.34,155.315,155.335,157300000.0
2008-09-26 05:23:00,155.325,155.34,155.315,155.33,77000000.0
2008-09-26 05:24:00,155.335,155.345,155.315,155.325,96700000.0
2008-09-26 05:25:00,155.32,155.34,155.315,155.34,125900000.0
2008-09-26 05:26:00,155.34,155.35,155.32,155.32,219099999.0
2008-09-26 05:27:00,155.315,155.33,155.31,155.315,71500000.0
2008-09-26 05:28:00,155.315,155.32,155.305,155.31,60100000.0
2008-09-26 05:29:00,155.32,155.325,155.31,155.315,74700000.0
2008-09-26 05:30:00,155.31,155.31,155.305,155.31,40600000.0
2008-09-26 05:31:00,155.305,155.32,155.305,155.32,46300000.0
2008-09-26 05:32:00,155.32,155.32,155.315,155.32,35100000.0
2008-09-26 05:33:00,155.32,155.32,155.31,155.32,131400000.0
2008-09-26 05:34:00,155.32,155.32,155.3,155.3,82000000.0
2008-09-26 05:35:00,155.305,155.335,155.285,155.32,164500000.0
2008-09-26 05:36:00,155.32,155.345,155.32,155.34,135300000.0
2008-09-26 05:37:00,155.34,155.345,155.34,155.345,48600000.0
2008-09-26 05:38:00,155.345,155.345,155.3,155.3,132800000.0
2008-09-26 05:39:00,155.3,155.345,155.295,155.34,109600000.0
2008-09-26 05:40:00,155.335,155.35,155.33,155.33,98600000.0
2008-09-26 05:41:00,155.33,155.33,155.285,155.285,204300000.0
2008-09-26 05:42:00,155.315,155.34,155.27,155.295,271400000.0
2008-09-26 05:43:00,155.31,155.31,155.3,155.305,67200000.0
2008-09-26 05:44:00,155.305,155.335,155.275,155.3,119500000.0
2008-09-26 05:45:00,155.3,155.325,155.265,155.27,186200000.0
2008-09-26 05:46:00,155.255,155.275,155.24,155.255,347900000.0
2008-09-26 05:47:00,155.25,155.255,155.235,155.245,248300000.0
2008-09-26 05:48:00,155.245,155.255,155.22,155.235,257700000.0
2008-09-26 05:49:00,155.24,155.3,155.2,155.24,311300000.0
2008-09-26 05:50:00,155.24,155.3,155.24,155.3,286900000.0
2008-09-26 05:51:00,155.23,155.275,155.23,155.275,252700000.0
2008-09-26 05:52:00,155.25,155.265,155.245,155.255,209699995.0
2008-09-26 05:53:00,155.255,155.29,155.255,155.285,77900000.0
2008-09-26 05:54:00,155.285,155.285,155.265,155.275,114400000.0
2008-09-26 05:55:00,155.275,155.275,155.27,155.275,18000000.0
2008-09-26 05:56:00,155.27,155.275,155.265,155.27,100800000.0
2008-09-26 05:57:00,155.27,155.275,155.26,155.26,111200000.0
2008-09-26 05:58:00,155.26,155.28,155.26,155.27,132000000.0
2008-09-26 05:59:00,155.265,155.265,155.24,155.245,102500000.0
2008-09-26 06:00:00,155.245,155.265,155.235,155.255,157500000.0
2008-09-26 06:01:00,155.265,155.265,155.235,155.235,166200000.0
2008-09-26 06:02:00,155.24,155.255,155.23,155.235,243200000.0
2008-09-26 06:03:00,155.24,155.245,155.235,155.24,55300000.0
2008-09-26 06:04:00,155.235,155.245,155.215,155.23,127400000.0
2008-09-26 06:05:00,155.235,155.245,155.22,155.24,200600000.0
2008-09-26 06:06:00,155.235,155.24,155.22,155.22,93800000.0
2008-09-26 06:07:00,155.225,155.23,155.185,155.19,222200000.0
2008-09-26 06:08:00,155.19,155.215,155.185,155.21,176600000.0
2008-09-26 06:09:00,155.215,155.22,155.185,155.185,158700000.0
2008-09-26 06:10:00,155.185,155.205,155.185,155.19,170400000.0
2008-09-26 06:11:00,155.19,155.21,155.17,155.18,155800000.0
2008-09-26 06:12:00,155.185,155.2,155.175,155.185,87000000.0
2008-09-26 06:13:00,155.185,155.185,155.155,155.175,120100000.0
2008-09-26 06:14:00,155.175,155.175,155.165,155.175,93800000.0
2008-09-26 06:15:00,155.17,155.18,155.155,155.165,103400000.0
2008-09-26 06:16:00,155.165,155.165,155.15,155.16,131100000.0
2008-09-26 06:17:00,155.16,155.165,155.13,155.135,136300000.0
2008-09-26 06:18:00,155.135,155.15,155.13,155.135,136700000.0
2008-09-26 06:19:00,155.135,155.155,155.135,155.15,186200000.0
2008-09-26 06:20:00,155.15,155.16,155.135,155.155,177500000.0
2008-09-26 06:21:00,155.155,155.165,155.135,155.145,189800000.0
2008-09-26 06:22:00,155.14,155.155,155.11,155.15,258900000.0
2008-09-26 06:23:00,155.145,155.16,155.14,155.15,212300000.0
2008-09-26 06:24:00,155.15,155.18,155.135,155.145,216600000.0
2008-09-26 06:25:00,155.145,155.175,155.09,155.1,357200000.0
2008-09-26 06:26:00,155.105,155.115,155.065,155.07,297900000.0
2008-09-26 06:27:00,155.07,155.07,155.02,155.03,220000000.0
2008-09-26 06:28:00,155.025,155.035,155.015,155.02,126800000.0
2008-09-26 06:29:00,155.02,155.02,154.955,154.99,353800000.0
2008-09-26 06:30:00,154.985,155.005,154.93,154.93,193900000.0
2008-09-26 06:31:00,154.93,154.945,154.87,154.87,221800000.0
2008-09-26 06:32:00,154.87,154.875,154.845,154.865,335900000.0
2008-09-26 06:33:00,154.87,154.88,154.845,154.845,171700000.0
2008-09-26 06:34:00,154.845,154.905,154.845,154.88,216400000.0
2008-09-26 06:35:00,154.88,154.895,154.875,154.885,138100000.0
2008-09-26 06:36:00,154.895,154.93,154.885,154.915,180400000.0
2008-09-26 06:37:00,154.915,154.92,154.91,154.91,82800000.0
2008-09-26 06:38:00,154.91,154.925,154.91,154.92,79800000.0
2008-09-26 06:39:00,154.92,154.925,154.91,154.92,155600000.0
2008-09-26 06:40:00,154.92,154.935,154.895,154.915,247900000.0
2008-09-26 06:41:00,154.925,154.93,154.88,154.88,287200000.0
2008-09-26 06:42:00,154.88,154.895,154.88,154.89,58200000.0
2008-09-26 06:43:00,154.89,154.89,154.865,154.88,90600000.0
2008-09-26 06:44:00,154.87,154.89,154.87,154.89,72600000.0
2008-09-26 06:45:00,154.88,154.9,154.875,154.89,91200000.0
2008-09-26 06:46:00,154.885,154.9,154.86,154.87,320200000.0
2008-09-26 06:47:00,154.87,154.885,154.865,154.875,225200000.0
2008-09-26 06:48:00,154.875,154.92,154.875,154.92,151200000.0
2008-09-26 06:49:00,154.92,154.955,154.905,154.94,464400000.0
2008-09-26 06:50:00,154.945,154.96,154.935,154.95,192800000.0
2008-09-26 06:51:00,154.95,154.995,154.945,154.99,97400000.0
2008-09-26 06:52:00,154.99,155.005,154.955,154.955,184800000.0
2008-09-26 06:53:00,154.96,155.005,154.95,155.005,204000000.0
2008-09-26 06:54:00,155.01,155.015,155.005,155.005,94800000.0
2008-09-26 06:55:00,155.005,155.005,154.965,154.985,164400000.0
2008-09-26 06:56:00,154.985,155.02,154.985,155.02,75600000.0
2008-09-26 06:57:00,155.01,155.02,154.975,155.01,310900000.0
2008-09-26 06:58:00,155.02,155.04,155.01,155.04,103200000.0
2008-09-26 06:59:00,155.04,155.065,155.04,155.065,90100000.0
2008-09-26 07:00:00,155.06,155.07,154.98,155.01,304000000.0
2008-09-26 07:01:00,155.005,155.015,154.98,155.0,284600000.0
2008-09-26 07:02:00,154.99,154.99,154.935,154.955,231500000.0
2008-09-26 07:03:00,154.955,154.955,154.9,154.905,276300000.0
2008-09-26 07:04:00,154.91,154.93,154.865,154.87,251600000.0
2008-09-26 07:05:00,154.87,154.875,154.81,154.815,454900000.0
2008-09-26 07:06:00,154.815,154.875,154.81,154.84,277000000.0
2008-09-26 07:07:00,154.84,154.845,154.8,154.81,206700000.0
2008-09-26 07:08:00,154.82,154.835,154.805,154.83,156000000.0
2008-09-26 07:09:00,154.83,154.835,154.715,154.735,372800000.0
2008-09-26 07:10:00,154.735,154.745,154.655,154.655,391600000.0
2008-09-26 07:11:00,154.655,154.655,154.565,154.65,438500000.0
2008-09-26 07:12:00,154.65,154.655,154.6,154.615,365300000.0
2008-09-26 07:13:00,154.605,154.64,154.595,154.61,336000000.0
2008-09-26 07:14:00,154.61,154.68,154.585,154.675,248900000.0
2008-09-26 07:15:00,154.685,154.69,154.65,154.65,369800001.0
2008-09-26 07:16:00,154.65,154.675,154.65,154.665,231600000.0
2008-09-26 07:17:00,154.66,154.705,154.655,154.675,372300000.0
2008-09-26 07:18:00,154.675,154.715,154.63,154.645,495200000.0
2008-09-26 07:19:00,154.64,154.68,154.61,154.68,420000000.0
2008-09-26 07:20:00,154.675,154.685,154.59,154.6,372000000.0
2008-09-26 07:21:00,154.605,154.625,154.595,154.615,252000000.0
2008-09-26 07:22:00,154.61,154.65,154.61,154.645,127000000.0
2008-09-26 07:23:00,154.645,154.645,154.615,154.62,129600000.0
2008-09-26 07:24:00,154.615,154.645,154.615,154.62,138400000.0
2008-09-26 07:25:00,154.63,154.635,154.62,154.63,83200000.0
2008-09-26 07:26:00,154.63,154.675,154.63,154.65,190700000.0
2008-09-26 07:27:00,154.65,154.705,154.645,154.695,195700000.0
2008-09-26 07:28:00,154.695,154.725,154.68,154.68,613000000.0
2008-09-26 07:29:00,154.68,154.71,154.62,154.665,413300000.0
2008-09-26 07:30:00,154.66,154.685,154.62,154.635,279900000.0
2008-09-26 07:31:00,154.635,154.66,154.6,154.62,237800000.0
2008-09-26 07:32:00,154.635,154.655,154.62,154.65,158800000.0
2008-09-26 07:33:00,154.64,154.66,154.635,154.65,217500000.0
2008-09-26 07:34:00,154.65,154.65,154.63,154.63,468600000.0
2008-09-26 07:35:00,154.63,154.645,154.625,154.645,127800000.0
2008-09-26 07:36:00,154.64,154.655,154.635,154.635,71500000.0
2008-09-26 07:37:00,154.64,154.665,154.635,154.66,148500000.0
2008-09-26 07:38:00,154.665,154.71,154.66,154.685,236800000.0
2008-09-26 07:39:00,154.69,154.7,154.68,154.7,189700000.0
2008-09-26 07:40:00,154.69,154.7,154.675,154.685,85800000.0
2008-09-26 07:41:00,154.685,154.69,154.675,154.69,67200000.0
2008-09-26 07:42:00,154.7,154.705,154.69,154.7,57300000.0
2008-09-26 07:43:00,154.7,154.7,154.665,154.68,71700000.0
2008-09-26 07:44:00,154.68,154.68,154.575,154.575,276200000.0
2008-09-26 07:45:00,154.575,154.575,154.51,154.51,291200000.0
2008-09-26 07:46:00,154.515,154.54,154.495,154.535,220400000.0
2008-09-26 07:47:00,154.545,154.62,154.54,154.62,264800000.0
2008-09-26 07:48:00,154.635,154.66,154.625,154.65,300000000.0
2008-09-26 07:49:00,154.65,154.65,154.595,154.595,251100000.0
2008-09-26 07:50:00,154.595,154.63,154.595,154.615,168200000.0
2008-09-26 07:51:00,154.615,154.67,154.605,154.66,131400000.0
2008-09-26 07:52:00,154.66,154.695,154.655,154.685,318300000.0
2008-09-26 07:53:00,154.68,154.72,154.675,154.705,240100000.0
2008-09-26 07:54:00,154.7,154.715,154.675,154.715,209400000.0
2008-09-26 07:55:00,154.71,154.71,154.675,154.69,313500000.0
2008-09-26 07:56:00,154.69,154.71,154.64,154.64,274200000.0
2008-09-26 07:57:00,154.64,154.665,154.64,154.65,155500000.0
2008-09-26 07:58:00,154.665,154.705,154.655,154.705,143400000.0
2008-09-26 07:59:00,154.705,154.71,154.68,154.7,224600000.0
2008-09-26 08:00:00,154.7,154.725,154.675,154.68,336600000.0
2008-09-26 08:01:00,154.675,154.695,154.625,154.65,539076977.0
2008-09-26 08:02:00,154.655,154.655,154.575,154.61,498000000.0
2008-09-26 08:03:00,154.605,154.615,154.565,154.575,554000000.0
2008-09-26 08:04:00,154.57,154.59,154.555,154.57,400800000.0
2008-09-26 08:05:00,154.57,154.66,154.565,154.63,513500000.0
2008-09-26 08:06:00,154.625,154.64,154.61,154.63,521900000.0
2008-09-26 08:07:00,154.625,154.675,154.625,154.66,248400000.0
2008-09-26 08:08:00,154.67,154.75,154.67,154.74,428500000.0
2008-09-26 08:09:00,154.74,154.74,154.67,154.705,332600000.0
2008-09-26 08:10:00,154.705,154.745,154.705,154.72,562400000.0
2008-09-26 08:11:00,154.72,154.745,154.72,154.745,298800000.0
2008-09-26 08:12:00,154.745,154.76,154.73,154.74,216600000.0
2008-09-26 08:13:00,154.74,154.76,154.735,154.755,231600000.0
2008-09-26 08:14:00,154.755,154.765,154.725,154.735,357100000.0
2008-09-26 08:15:00,154.73,154.745,154.655,154.69,443200000.0
2008-09-26 08:16:00,154.69,154.74,154.685,154.73,450300000.0
2008-09-26 08:17:00,154.73,154.745,154.685,154.745,387700000.0
2008-09-26 08:18:00,154.745,154.82,154.73,154.795,494700000.0
2008-09-26 08:19:00,154.79,154.825,154.78,154.8,561500000.0
2008-09-26 08:20:00,154.8,154.81,154.785,154.805,229200000.0
2008-09-26 08:21:00,154.8,154.815,154.78,154.8,460600000.0
2008-09-26 08:22:00,154.8,154.825,154.785,154.81,305000000.0
2008-09-26 08:23:00,154.81,154.84,154.805,154.835,639800000.0
2008-09-26 08:24:00,154.835,154.935,154.835,154.91,878800000.0
2008-09-26 08:25:00,154.9,154.925,154.825,154.855,903400000.0
2008-09-26 08:26:00,154.855,154.865,154.815,154.855,724300000.0
2008-09-26 08:27:00,154.85,154.855,154.795,154.85,650200000.0
2008-09-26 08:28:00,154.855,154.87,154.835,154.85,517800000.0
2008-09-26 08:29:00,154.855,154.935,154.855,154.935,935300000.0
2008-09-26 08:30:00,154.935,155.02,154.91,155.01,984300000.0
2008-09-26 08:31:00,155.01,155.02,154.935,154.95,996299996.0
2008-09-26 08:32:00,154.96,154.965,154.87,154.875,832300000.0
2008-09-26 08:33:00,154.875,154.935,154.86,154.93,1148799997.0
2008-09-26 08:34:00,154.925,154.93,154.88,154.895,843200000.0
2008-09-26 08:35:00,154.895,154.91,154.88,154.88,426100000.0
2008-09-26 08:36:00,154.88,154.905,154.87,154.895,556300000.0
2008-09-26 08:37:00,154.9,154.92,154.895,154.92,296400000.0
2008-09-26 08:38:00,154.92,154.94,154.905,154.92,227500001.0
2008-09-26 08:39:00,154.925,154.93,154.885,154.915,761699998.0
2008-09-26 08:40:00,154.915,154.935,154.895,154.93,647100001.0
2008-09-26 08:41:00,154.93,154.96,154.93,154.945,669000004.0
2008-09-26 08:42:00,154.94,154.96,154.89,154.895,576400001.0
2008-09-26 08:43:00,154.895,154.91,154.865,154.865,1522799990.0
2008-09-26 08:44:00,154.87,154.9,154.87,154.89,595500000.0
2008-09-26 08:45:00,154.89,154.905,154.89,154.895,378000000.0
2008-09-26 08:46:00,154.89,154.965,154.89,154.965,1042499997.0
2008-09-26 08:47:00,154.965,154.98,154.945,154.95,787099997.0
2008-09-26 08:48:00,154.945,154.96,154.925,154.935,534899999.0
2008-09-26 08:49:00,154.93,154.945,154.905,154.915,657100000.0
2008-09-26 08:50:00,154.915,154.92,154.895,154.905,226200000.0
2008-09-26 08:51:00,154.905,154.915,154.895,154.905,264099999.0
2008-09-26 08:52:00,154.91,154.91,154.845,154.875,443800000.0
2008-09-26 08:53:00,154.875,154.89,154.865,154.87,330500000.0
2008-09-26 08:54:00,154.88,154.885,154.84,154.845,370200000.0
2008-09-26 08:55:00,154.85,154.855,154.82,154.84,277800000.0
2008-09-26 08:56:00,154.84,154.84,154.77,154.785,456699997.0
2008-09-26 08:57:00,154.78,154.825,154.77,154.8,529399999.0
2008-09-26 08:58:00,154.8,154.805,154.775,154.785,692000000.0
2008-09-26 08:59:00,154.785,154.81,154.78,154.8,624199998.0
2008-09-26 09:00:00,154.795,154.805,154.79,154.805,694800000.0
2008-09-26 09:01:00,154.805,154.84,154.805,154.825,763300000.0
2008-09-26 09:02:00,154.83,154.83,154.78,154.785,550700000.0
2008-09-26 09:03:00,154.78,154.795,154.68,154.7,1205699999.0
2008-09-26 09:04:00,154.69,154.705,154.665,154.685,439600000.0
2008-09-26 09:05:00,154.68,154.685,154.645,154.68,448500000.0
2008-09-26 09:06:00,154.675,154.685,154.6,154.6,621199999.0
2008-09-26 09:07:00,154.6,154.63,154.585,154.585,603300001.0
2008-09-26 09:08:00,154.59,154.59,154.505,154.51,866000001.0
2008-09-26 09:09:00,154.51,154.535,154.51,154.535,753399996.0
2008-09-26 09:10:00,154.535,154.54,154.345,154.345,1233999998.0
2008-09-26 09:11:00,154.345,154.355,154.215,154.315,942000001.0
2008-09-26 09:12:00,154.32,154.345,154.295,154.32,949400000.0
2008-09-26 09:13:00,154.32,154.33,154.225,154.245,946500000.0
2008-09-26 09:14:00,154.245,154.305,154.23,154.24,816400000.0
2008-09-26 09:15:00,154.24,154.255,154.195,154.225,849200000.0
2008-09-26 09:16:00,154.24,154.31,154.225,154.3,686600000.0
2008-09-26 09:17:00,154.295,154.4,154.295,154.4,658100000.0
2008-09-26 09:18:00,154.405,154.47,154.4,154.47,499400000.0
2008-09-26 09:19:00,154.475,154.51,154.42,154.435,905100000.0
2008-09-26 09:20:00,154.435,154.495,154.39,154.41,884299998.0
2008-09-26 09:21:00,154.415,154.435,154.405,154.425,404400000.0
2008-09-26 09:22:00,154.425,154.425,154.34,154.355,879399995.0
2008-09-26 09:23:00,154.355,154.38,154.335,154.345,895099998.0
2008-09-26 09:24:00,154.34,154.355,154.305,154.34,948599999.0
2008-09-26 09:25:00,154.345,154.37,154.285,154.295,719800002.0
2008-09-26 09:26:00,154.295,154.33,154.265,154.325,662800000.0
2008-09-26 09:27:00,154.325,154.34,154.26,154.285,721000000.0
2008-09-26 09:28:00,154.285,154.285,154.16,154.195,799379998.0
2008-09-26 09:29:00,154.2,154.225,154.13,154.155,972499993.0
2008-09-26 09:30:00,154.16,154.205,154.09,154.1,885900000.0
2008-09-26 09:31:00,154.095,154.135,154.09,154.115,706500000.0
2008-09-26 09:32:00,154.115,154.12,154.02,154.065,706400000.0
2008-09-26 09:33:00,154.07,154.09,153.955,154.0,694199999.0
2008-09-26 09:34:00,153.995,154.03,153.945,154.03,872200000.0
2008-09-26 09:35:00,154.03,154.05,153.91,153.915,749199999.0
2008-09-26 09:36:00,153.905,153.955,153.89,153.9,812900000.0
2008-09-26 09:37:00,153.91,153.93,153.89,153.93,606099996.0
2008-09-26 09:38:00,153.92,154.03,153.92,153.95,598300000.0
2008-09-26 09:39:00,153.94,153.98,153.915,153.965,1101300000.0
2008-09-26 09:40:00,153.96,153.965,153.88,153.935,701400000.0
2008-09-26 09:41:00,153.94,154.0,153.885,153.965,851200000.0
2008-09-26 09:42:00,153.965,153.965,153.83,153.84,803000000.0
2008-09-26 09:43:00,153.845,153.865,153.715,153.74,869499999.0
2008-09-26 09:44:00,153.74,153.8,153.74,153.785,743500000.0
2008-09-26 09:45:00,153.785,153.8,153.735,153.735,726300000.0
2008-09-26 09:46:00,153.745,153.75,153.69,153.715,760100000.0
2008-09-26 09:47:00,153.71,153.855,153.695,153.82,851300000.0
2008-09-26 09:48:00,153.82,153.87,153.81,153.865,1086200001.0
2008-09-26 09:49:00,153.87,153.915,153.84,153.915,937799999.0
2008-09-26 09:50:00,153.915,153.955,153.885,153.89,836899999.0
2008-09-26 09:51:00,153.89,153.915,153.885,153.9,537500000.0
2008-09-26 09:52:00,153.9,153.9,153.755,153.755,563200000.0
2008-09-26 09:53:00,153.755,153.805,153.72,153.805,927700000.0
2008-09-26 09:54:00,153.805,153.85,153.79,153.795,879600000.0
2008-09-26 09:55:00,153.79,153.81,153.7,153.71,887100000.0
2008-09-26 09:56:00,153.71,153.71,153.585,153.6,857900000.0
2008-09-26 09:57:00,153.605,153.62,153.58,153.61,663199999.0
2008-09-26 09:58:00,153.61,153.61,153.475,153.48,886200000.0
2008-09-26 09:59:00,153.48,153.54,153.475,153.535,724500000.0
2008-09-26 10:00:00,153.535,153.655,153.52,153.645,766300000.0
2008-09-26 10:01:00,153.645,153.645,153.585,153.61,777800000.0
2008-09-26 10:02:00,153.61,153.615,153.565,153.6,525000000.0
2008-09-26 10:03:00,153.605,153.705,153.6,153.69,970499999.0
2008-09-26 10:04:00,153.685,153.72,153.665,153.69,595500000.0
2008-09-26 10:05:00,153.69,153.735,153.675,153.735,813900000.0
2008-09-26 10:06:00,153.735,153.745,153.665,153.74,520299998.0
2008-09-26 10:07:00,153.74,153.74,153.72,153.74,338400000.0
2008-09-26 10:08:00,153.735,153.775,153.72,153.765,596500001.0
2008-09-26 10:09:00,153.76,153.77,153.69,153.705,573699999.0
2008-09-26 10:10:00,153.7,153.7,153.525,153.525,764400000.0
2008-09-26 10:11:00,153.525,153.57,153.525,153.555,1096799998.0
2008-09-26 10:12:00,153.555,153.555,153.515,153.54,508100000.0
2008-09-26 10:13:00,153.54,153.585,153.54,153.56,466100001.0
2008-09-26 10:14:00,153.56,153.58,153.505,153.515,753000000.0
2008-09-26 10:15:00,153.515,153.56,153.5,153.56,369199999.0
2008-09-26 10:16:00,153.555,153.6,153.54,153.56,640700000.0
2008-09-26 10:17:00,153.56,153.59,153.54,153.545,566900000.0
2008-09-26 10:18:00,153.545,153.595,153.54,153.565,719300001.0
2008-09-26 10:19:00,153.565,153.6,153.565,153.58,1047499997.0
2008-09-26 10:20:00,153.585,153.745,153.575,153.715,932000001.0
2008-09-26 10:21:00,153.715,153.745,153.635,153.675,1535500002.0
2008-09-26 10:22:00,153.64,153.73,153.64,153.725,1243300005.0
2008-09-26 10:23:00,153.725,153.8,153.715,153.745,990499998.0
2008-09-26 10:24:00,153.75,153.895,153.745,153.805,1130700001.0
2008-09-26 10:25:00,153.8,153.905,153.8,153.9,1281300001.0
2008-09-26 10:26:00,153.9,153.92,153.88,153.92,1454800001.0
2008-09-26 10:27:00,153.92,153.95,153.89,153.94,1331800000.0
2008-09-26 10:28:00,153.945,153.945,153.865,153.875,859799997.0
2008-09-26 10:29:00,153.885,153.91,153.84,153.86,1285099998.0
2008-09-26 10:30:00,153.86,153.87,153.82,153.84,1392300000.0
2008-09-26 10:31:00,153.84,153.865,153.805,153.83,1267499991.0
2008-09-26 10:32:00,153.83,153.865,153.825,153.855,691200000.0
2008-09-26 10:33:00,153.855,153.89,153.8,153.8,830000001.0
2008-09-26 10:34:00,153.8,153.805,153.72,153.75,1359599999.0
2008-09-26 10:35:00,153.75,153.77,153.74,153.765,856699997.0
2008-09-26 10:36:00,153.765,153.795,153.755,153.78,867899997.0
2008-09-26 10:37:00,153.78,153.8,153.74,153.795,1066999995.0
2008-09-26 10:38:00,153.795,153.83,153.775,153.83,594100000.0
2008-09-26 10:39:00,153.83,153.84,153.77,153.795,1233900000.0
2008-09-26 10:40:00,153.795,153.825,153.795,153.8,932399994.0
2008-09-26 10:41:00,153.8,153.81,153.775,153.81,519200000.0
2008-09-26 10:42:00,153.81,153.815,153.77,153.775,684900000.0
2008-09-26 10:43:00,153.775,153.81,153.775,153.8,839899998.0
2008-09-26 10:44:00,153.8,153.815,153.78,153.785,667899998.0
2008-09-26 10:45:00,153.785,153.79,153.77,153.775,666399998.0
2008-09-26 10:46:00,153.775,153.815,153.765,153.8,907900000.0
2008-09-26 10:47:00,153.795,153.82,153.78,153.805,940200000.0
2008-09-26 10:48:00,153.805,153.835,153.8,153.82,829599999.0
2008-09-26 10:49:00,153.82,153.93,153.82,153.92,1171499999.0
2008-09-26 10:50:00,153.925,153.935,153.87,153.875,953699997.0
2008-09-26 10:51:00,153.88,153.91,153.875,153.905,526799998.0
2008-09-26 10:52:00,153.9,153.92,153.87,153.92,789000000.0
2008-09-26 10:53:00,153.92,153.98,153.91,153.975,427700000.0
2008-09-26 10:54:00,153.975,154.08,153.965,154.05,1115099995.0
2008-09-26 10:55:00,154.05,154.08,154.05,154.07,805699996.0
2008-09-26 10:56:00,154.07,154.15,154.05,154.15,1051599996.0
2008-09-26 10:57:00,154.15,154.195,154.13,154.17,963200002.0
2008-09-26 10:58:00,154.165,154.175,154.15,154.15,710800001.0
2008-09-26 10:59:00,154.15,154.15,154.085,154.1,1472999995.0
2008-09-26 11:00:00,154.1,154.105,154.075,154.085,511199999.0
2008-09-26 11:01:00,154.085,154.085,154.055,154.055,905800000.0
2008-09-26 11:02:00,154.055,154.06,153.975,153.99,737900000.0
2008-09-26 11:03:00,153.99,153.995,153.955,153.96,826399998.0
2008-09-26 11:04:00,153.96,153.965,153.905,153.915,775400000.0
2008-09-26 11:05:00,153.915,153.915,153.78,153.795,762400001.0
2008-09-26 11:06:00,153.795,153.845,153.78,153.785,1329799996.0
2008-09-26 11:07:00,153.79,153.79,153.715,153.745,1482299998.0
2008-09-26 11:08:00,153.745,153.75,153.72,153.725,964799997.0
2008-09-26 11:09:00,153.725,153.735,153.67,153.67,946399995.0
2008-09-26 11:10:00,153.67,153.725,153.66,153.725,738700000.0
2008-09-26 11:11:00,153.73,153.745,153.715,153.73,594799999.0
2008-09-26 11:12:00,153.725,153.75,153.725,153.73,627099999.0
2008-09-26 11:13:00,153.725,153.765,153.71,153.72,914900001.0
2008-09-26 11:14:00,153.725,153.73,153.695,153.7,746100000.0
2008-09-26 11:15:00,153.7,153.71,153.675,153.675,878900000.0
2008-09-26 11:16:00,153.675,153.705,153.66,153.685,1100300000.0
2008-09-26 11:17:00,153.68,153.695,153.595,153.62,978399997.0
2008-09-26 11:18:00,153.625,153.67,153.605,153.61,1081999995.0
2008-09-26 11:19:00,153.615,153.635,153.595,153.61,1057599999.0
2008-09-26 11:20:00,153.61,153.64,153.595,153.62,847500000.0
2008-09-26 11:21:00,153.62,153.69,153.605,153.675,1123900001.0
2008-09-26 11:22:00,153.675,153.68,153.635,153.655,1133800000.0
2008-09-26 11:23:00,153.665,153.675,153.62,153.65,873900000.0
2008-09-26 11:24:00,153.655,153.66,153.645,153.645,326400000.0
2008-09-26 11:25:00,153.65,153.67,153.63,153.645,580900000.0
2008-09-26 11:26:00,153.655,153.685,153.635,153.65,884800003.0
2008-09-26 11:27:00,153.66,153.67,153.625,153.63,1021100000.0
2008-09-26 11:28:00,153.625,153.635,153.565,153.595,768000000.0
2008-09-26 11:29:00,153.595,153.61,153.535,153.535,998200000.0
2008-09-26 11:30:00,153.53,153.58,153.53,153.555,621200000.0
2008-09-26 11:31:00,153.555,153.555,153.505,153.515,520900000.0
2008-09-26 11:32:00,153.515,153.57,153.515,153.55,722700000.0
2008-09-26 11:33:00,153.55,153.575,153.54,153.555,656200000.0
2008-09-26 11:34:00,153.555,153.615,153.555,153.61,464500000.0
2008-09-26 11:35:00,153.615,153.655,153.6,153.655,490000000.0
2008-09-26 11:36:00,153.655,153.685,153.64,153.68,801400000.0
2008-09-26 11:37:00,153.69,153.72,153.69,153.71,508200000.0
2008-09-26 11:38:00,153.71,153.715,153.67,153.71,615199998.0
2008-09-26 11:39:00,153.72,153.78,153.71,153.735,873900000.0
2008-09-26 11:40:00,153.735,153.78,153.73,153.75,1027600000.0
2008-09-26 11:41:00,153.745,153.845,153.735,153.84,741400000.0
2008-09-26 11:42:00,153.84,153.875,153.805,153.835,922300000.0
2008-09-26 11:43:00,153.835,153.855,153.82,153.82,677500000.0
2008-09-26 11:44:00,153.82,153.83,153.795,153.815,741199997.0
2008-09-26 11:45:00,153.815,153.825,153.775,153.815,1007800001.0
2008-09-26 11:46:00,153.81,153.865,153.8,153.83,941500000.0
2008-09-26 11:47:00,153.825,153.83,153.73,153.73,690900002.0
2008-09-26 11:48:00,153.73,153.865,153.73,153.855,863600000.0
2008-09-26 11:49:00,153.855,153.87,153.795,153.815,902199997.0
2008-09-26 11:50:00,153.82,153.84,153.81,153.82,761999998.0
2008-09-26 11:51:00,153.82,153.835,153.795,153.825,660300000.0
2008-09-26 11:52:00,153.825,153.89,153.825,153.87,325800000.0
2008-09-26 11:53:00,153.87,153.87,153.835,153.84,692800000.0
2008-09-26 11:54:00,153.84,153.845,153.78,153.78,492800000.0
2008-09-26 11:55:00,153.78,153.78,153.75,153.76,425400000.0
2008-09-26 11:56:00,153.76,153.76,153.7,153.745,986100001.0
2008-09-26 11:57:00,153.745,153.785,153.74,153.785,664400000.0
2008-09-26 11:58:00,153.78,153.865,153.76,153.76,883400000.0
2008-09-26 11:59:00,153.76,153.81,153.665,153.795,1012999997.0
2008-09-26 12:00:00,153.79,153.82,153.765,153.81,842000000.0
2008-09-26 12:01:00,153.82,153.845,153.79,153.845,704200000.0
2008-09-26 12:02:00,153.845,153.875,153.82,153.82,650700000.0
2008-09-26 12:03:00,153.82,153.845,153.805,153.835,885200001.0
2008-09-26 12:04:00,153.835,153.835,153.775,153.785,469800000.0
2008-09-26 12:05:00,153.78,153.78,153.75,153.78,406900000.0
2008-09-26 12:06:00,153.775,153.835,153.77,153.835,693599999.0
2008-09-26 12:07:00,153.835,153.865,153.835,153.855,309900000.0
2008-09-26 12:08:00,153.85,153.875,153.81,153.82,402900000.0
2008-09-26 12:09:00,153.82,153.84,153.8,153.8,530900000.0
2008-09-26 12:10:00,153.8,153.81,153.755,153.755,728100000.0
2008-09-26 12:11:00,153.75,153.815,153.75,153.785,516000000.0
2008-09-26 12:12:00,153.785,153.805,153.78,153.795,266900000.0
2008-09-26 12:13:00,153.8,153.855,153.76,153.775,1019200000.0
2008-09-26 12:14:00,153.775,153.815,153.725,153.735,875199999.0
2008-09-26 12:15:00,153.725,153.73,153.675,153.675,734400000.0
2008-09-26 12:16:00,153.675,153.715,153.62,153.705,942400000.0
2008-09-26 12:17:00,153.705,153.71,153.685,153.685,467500000.0
2008-09-26 12:18:00,153.69,153.73,153.69,153.725,267100000.0
2008-09-26 12:19:00,153.725,153.74,153.715,153.74,521100000.0
2008-09-26 12:20:00,153.74,153.75,153.68,153.68,446099999.0
2008-09-26 12:21:00,153.68,153.7,153.635,153.64,435700000.0
2008-09-26 12:22:00,153.64,153.65,153.63,153.63,471200000.0
2008-09-26 12:23:00,153.63,153.64,153.58,153.59,477700000.0
2008-09-26 12:24:00,153.58,153.59,153.545,153.555,585500000.0
2008-09-26 12:25:00,153.56,153.645,153.49,153.51,765500000.0
2008-09-26 12:26:00,153.51,153.555,153.505,153.555,815500000.0
2008-09-26 12:27:00,153.555,153.555,153.505,153.505,585500000.0
2008-09-26 12:28:00,153.505,153.52,153.505,153.51,169500000.0
2008-09-26 12:29:00,153.51,153.535,153.51,153.53,364500000.0
2008-09-26 12:30:00,153.525,153.565,153.515,153.515,679700000.0
2008-09-26 12:31:00,153.515,153.55,153.51,153.53,398600000.0
2008-09-26 12:32:00,153.53,153.56,153.53,153.555,382800000.0
2008-09-26 12:33:00,153.55,153.555,153.5,153.51,448800000.0
2008-09-26 12:34:00,153.51,153.535,153.51,153.535,255100000.0
2008-09-26 12:35:00,153.535,153.545,153.52,153.54,364800000.0
2008-09-26 12:36:00,153.54,153.565,153.525,153.53,405800000.0
2008-09-26 12:37:00,153.53,153.565,153.53,153.56,407300000.0
2008-09-26 12:38:00,153.555,153.635,153.555,153.635,565200000.0
2008-09-26 12:39:00,153.635,153.71,153.625,153.675,769200000.0
2008-09-26 12:40:00,153.67,153.685,153.65,153.685,634500000.0
2008-09-26 12:41:00,153.685,153.685,153.655,153.66,615700000.0
2008-09-26 12:42:00,153.66,153.685,153.64,153.66,588800000.0
2008-09-26 12:43:00,153.66,153.68,153.615,153.625,381000000.0
2008-09-26 12:44:00,153.63,153.64,153.575,153.58,410800000.0
2008-09-26 12:45:00,153.58,153.64,153.58,153.59,372600000.0
2008-09-26 12:46:00,153.595,153.6,153.52,153.525,829100000.0
2008-09-26 12:47:00,153.53,153.575,153.52,153.575,518900000.0
2008-09-26 12:48:00,153.575,153.585,153.52,153.585,654500000.0
2008-09-26 12:49:00,153.58,153.665,153.58,153.665,574700000.0
2008-09-26 12:50:00,153.665,153.685,153.605,153.605,419300000.0
2008-09-26 12:51:00,153.605,153.63,153.595,153.605,379000000.0
2008-09-26 12:52:00,153.605,153.65,153.595,153.615,551000000.0
2008-09-26 12:53:00,153.61,153.64,153.59,153.62,577100000.0
2008-09-26 12:54:00,153.62,153.675,153.62,153.655,346400000.0
2008-09-26 12:55:00,153.655,153.67,153.64,153.66,348500000.0
2008-09-26 12:56:00,153.66,153.775,153.635,153.755,423600000.0
2008-09-26 12:57:00,153.755,153.77,153.735,153.74,439500000.0
2008-09-26 12:58:00,153.74,153.75,153.72,153.735,376900000.0
2008-09-26 12:59:00,153.735,153.775,153.71,153.71,416600000.0
2008-09-26 13:00:00,153.705,153.73,153.69,153.705,515500000.0
2008-09-26 13:01:00,153.71,153.77,153.695,153.755,631200000.0
2008-09-26 13:02:00,153.76,153.84,153.755,153.805,670000000.0
2008-09-26 13:03:00,153.81,153.815,153.78,153.815,448200000.0
2008-09-26 13:04:00,153.815,153.83,153.8,153.805,412500000.0
2008-09-26 13:05:00,153.805,153.815,153.755,153.76,445200000.0
2008-09-26 13:06:00,153.765,153.77,153.745,153.745,376300001.0
2008-09-26 13:07:00,153.745,153.775,153.745,153.765,489100000.0
2008-09-26 13:08:00,153.77,153.805,153.745,153.805,624600000.0
2008-09-26 13:09:00,153.805,153.84,153.79,153.82,778000000.0
2008-09-26 13:10:00,153.82,153.84,153.8,153.815,561000000.0
2008-09-26 13:11:00,153.81,153.825,153.81,153.81,407600000.0
2008-09-26 13:12:00,153.81,153.815,153.76,153.77,292300000.0
2008-09-26 13:13:00,153.775,153.775,153.715,153.715,538500000.0
2008-09-26 13:14:00,153.715,153.745,153.705,153.735,324800000.0
2008-09-26 13:15:00,153.735,153.735,153.715,153.72,315300000.0
2008-09-26 13:16:00,153.725,153.755,153.725,153.745,376300000.0
2008-09-26 13:17:00,153.745,153.77,153.745,153.77,250800000.0
2008-09-26 13:18:00,153.77,153.78,153.76,153.77,377700000.0
2008-09-26 13:19:00,153.775,153.795,153.775,153.79,411400000.0
2008-09-26 13:20:00,153.79,153.905,153.79,153.9,502200001.0
2008-09-26 13:21:00,153.9,153.91,153.87,153.9,437600000.0
2008-09-26 13:22:00,153.9,153.9,153.85,153.85,389500000.0
2008-09-26 13:23:00,153.85,153.87,153.82,153.83,338800000.0
2008-09-26 13:24:00,153.83,153.835,153.79,153.79,323300000.0
2008-09-26 13:25:00,153.795,153.8,153.73,153.75,477400000.0
2008-09-26 13:26:00,153.765,153.79,153.74,153.765,436300000.0
2008-09-26 13:27:00,153.765,153.77,153.72,153.725,485200000.0
2008-09-26 13:28:00,153.725,153.765,153.71,153.715,523100000.0
2008-09-26 13:29:00,153.715,153.8,153.715,153.8,481900000.0
2008-09-26 13:30:00,153.8,153.89,153.79,153.88,704100000.0
2008-09-26 13:31:00,153.885,154.03,153.885,154.03,604600000.0
2008-09-26 13:32:00,154.03,154.035,153.915,153.955,556600000.0
2008-09-26 13:33:00,153.955,153.98,153.95,153.98,404800000.0
2008-09-26 13:34:00,153.975,153.99,153.96,153.98,484600000.0
2008-09-26 13:35:00,153.98,153.98,153.94,153.95,314400000.0
2008-09-26 13:36:00,153.95,154.025,153.915,154.01,739300001.0
2008-09-26 13:37:00,154.01,154.015,153.95,153.965,631100000.0
2008-09-26 13:38:00,153.97,153.97,153.905,153.91,537900000.0
2008-09-26 13:39:00,153.915,153.925,153.895,153.915,567500000.0
2008-09-26 13:40:00,153.915,153.945,153.91,153.945,356200000.0
2008-09-26 13:41:00,153.945,154.01,153.945,153.985,513700000.0
2008-09-26 13:42:00,153.985,154.01,153.96,154.0,504000000.0
2008-09-26 13:43:00,153.995,154.08,153.99,154.08,448100000.0
2008-09-26 13:44:00,154.08,154.095,154.04,154.05,690800000.0
2008-09-26 13:45:00,154.055,154.085,154.03,154.04,412500000.0
2008-09-26 13:46:00,154.04,154.08,154.04,154.04,353200000.0
2008-09-26 13:47:00,154.04,154.075,154.02,154.04,406000001.0
2008-09-26 13:48:00,154.045,154.065,154.025,154.025,495500000.0
2008-09-26 13:49:00,154.025,154.03,153.935,153.96,627500000.0
2008-09-26 13:50:00,153.975,154.035,153.93,154.025,576300000.0
2008-09-26 13:51:00,154.02,154.125,154.005,154.07,825800000.0
2008-09-26 13:52:00,154.07,154.07,153.955,154.03,496500000.0
2008-09-26 13:53:00,154.03,154.06,153.985,154.005,339600000.0
2008-09-26 13:54:00,154.005,154.085,153.995,154.085,518100000.0
2008-09-26 13:55:00,154.08,154.13,154.045,154.095,1053800000.0
2008-09-26 13:56:00,154.095,154.115,153.99,154.01,1029800000.0
2008-09-26 13:57:00,154.015,154.055,153.995,154.02,710900000.0
2008-09-26 13:58:00,154.02,154.07,154.02,154.07,672000000.0
2008-09-26 13:59:00,154.07,154.125,154.065,154.095,478800000.0
2008-09-26 14:00:00,154.1,154.155,154.1,154.135,460300000.0
2008-09-26 14:01:00,154.135,154.15,154.12,154.13,319200000.0
2008-09-26 14:02:00,154.13,154.17,154.115,154.16,320960000.0
2008-09-26 14:03:00,154.165,154.19,154.16,154.16,370700000.0
2008-09-26 14:04:00,154.16,154.27,154.16,154.205,357800000.0
2008-09-26 14:05:00,154.21,154.3,154.19,154.295,511700000.0
2008-09-26 14:06:00,154.3,154.31,154.255,154.27,518300000.0
2008-09-26 14:07:00,154.27,154.335,154.25,154.33,522700000.0
2008-09-26 14:08:00,154.33,154.335,154.27,154.29,266900000.0
2008-09-26 14:09:00,154.29,154.31,154.265,154.275,578900000.0
2008-09-26 14:10:00,154.275,154.31,154.215,154.23,495400000.0
2008-09-26 14:11:00,154.225,154.265,154.205,154.21,657600000.0
2008-09-26 14:12:00,154.21,154.23,154.18,154.21,379800000.0
2008-09-26 14:13:00,154.21,154.215,154.165,154.205,443800000.0
2008-09-26 14:14:00,154.21,154.215,154.13,154.155,414000000.0
2008-09-26 14:15:00,154.155,154.155,154.055,154.105,513300000.0
2008-09-26 14:16:00,154.11,154.195,154.105,154.14,346200000.0
2008-09-26 14:17:00,154.14,154.14,154.045,154.055,460000000.0
2008-09-26 14:18:00,154.05,154.14,154.045,154.105,291800000.0
2008-09-26 14:19:00,154.1,154.175,154.075,154.175,399500000.0
2008-09-26 14:20:00,154.175,154.215,154.165,154.18,402600000.0
2008-09-26 14:21:00,154.18,154.21,154.15,154.2,306200000.0
2008-09-26 14:22:00,154.2,154.2,154.08,154.09,434800000.0
2008-09-26 14:23:00,154.09,154.165,153.99,154.12,584750000.0
2008-09-26 14:24:00,154.12,154.165,154.045,154.08,407900000.0
2008-09-26 14:25:00,154.08,154.095,153.965,153.965,902800002.0
2008-09-26 14:26:00,153.965,154.005,153.925,153.94,315400000.0
2008-09-26 14:27:00,153.94,153.955,153.885,153.94,671599999.0
2008-09-26 14:28:00,153.94,153.965,153.895,153.945,346200000.0
2008-09-26 14:29:00,153.945,153.97,153.94,153.95,1882700063.0
2008-09-26 14:30:00,153.95,153.97,153.85,153.855,753600000.0
2008-09-26 14:31:00,153.85,153.875,153.815,153.845,345400000.0
2008-09-26 14:32:00,153.845,153.88,153.84,153.88,588600000.0
2008-09-26 14:33:00,153.885,153.95,153.87,153.945,466700000.0
2008-09-26 14:34:00,153.945,154.005,153.945,153.96,289400000.0
2008-09-26 14:35:00,153.96,153.96,153.86,153.86,504500000.0
2008-09-26 14:36:00,153.855,153.87,153.785,153.8,543400000.0
2008-09-26 14:37:00,153.8,153.895,153.795,153.88,393300000.0
2008-09-26 14:38:00,153.88,153.95,153.88,153.945,320200000.0
2008-09-26 14:39:00,153.945,153.975,153.9,153.975,482000000.0
2008-09-26 14:40:00,153.975,153.985,153.94,153.96,500800000.0
2008-09-26 14:41:00,153.955,153.975,153.92,153.945,650200000.0
2008-09-26 14:42:00,153.945,153.98,153.925,153.925,499500000.0
2008-09-26 14:43:00,153.925,154.015,153.92,154.015,474200000.0
2008-09-26 14:44:00,154.025,154.11,154.0,154.055,471400000.0
2008-09-26 14:45:00,154.05,154.12,154.015,154.08,485000000.0
2008-09-26 14:46:00,154.08,154.08,154.0,154.005,452000000.0
2008-09-26 14:47:00,154.005,154.035,153.98,154.035,375400001.0
2008-09-26 14:48:00,154.04,154.055,154.035,154.055,262300000.0
2008-09-26 14:49:00,154.06,154.165,154.06,154.165,637300000.0
2008-09-26 14:50:00,154.16,154.18,154.125,154.14,577899999.0
2008-09-26 14:51:00,154.125,154.125,154.075,154.095,365600000.0
2008-09-26 14:52:00,154.095,154.1,154.045,154.045,398700000.0
2008-09-26 14:53:00,154.05,154.07,154.035,154.065,187900000.0
2008-09-26 14:54:00,154.065,154.09,154.03,154.08,476700000.0
2008-09-26 14:55:00,154.08,154.08,154.045,154.045,238300000.0
2008-09-26 14:56:00,154.045,154.045,153.95,153.975,461300000.0
2008-09-26 14:57:00,153.975,153.995,153.96,153.965,281400000.0
2008-09-26 14:58:00,153.965,153.97,153.865,153.88,510000001.0
2008-09-26 14:59:00,153.88,153.885,153.825,153.875,646900001.0
2008-09-26 15:00:00,153.875,153.975,153.87,153.93,382400000.0
2008-09-26 15:01:00,153.925,154.05,153.91,154.03,370800000.0
2008-09-26 15:02:00,154.035,154.175,154.035,154.175,650800001.0
2008-09-26 15:03:00,154.175,154.225,154.15,154.175,456100000.0
2008-09-26 15:04:00,154.175,154.18,154.125,154.155,582800000.0
2008-09-26 15:05:00,154.15,154.165,154.135,154.14,433700000.0
2008-09-26 15:06:00,154.14,154.15,154.09,154.105,696400000.0
2008-09-26 15:07:00,154.11,154.17,154.11,154.165,584900000.0
2008-09-26 15:08:00,154.17,154.175,154.07,154.085,350400000.0
2008-09-26 15:09:00,154.085,154.085,153.97,153.985,440000000.0
2008-09-26 15:10:00,153.985,154.005,153.95,153.99,371000000.0
2008-09-26 15:11:00,153.99,154.045,153.985,154.03,309100000.0
2008-09-26 15:12:00,154.03,154.03,153.905,153.97,532700000.0
2008-09-26 15:13:00,153.97,154.16,153.96,154.08,474900000.0
2008-09-26 15:14:00,154.075,154.27,154.06,154.14,690500000.0
2008-09-26 15:15:00,154.145,154.235,154.13,154.235,597000000.0
2008-09-26 15:16:00,154.235,154.275,154.22,154.23,540600000.0
2008-09-26 15:17:00,154.23,154.24,154.15,154.205,413200000.0
2008-09-26 15:18:00,154.205,154.32,154.13,154.14,632700000.0
2008-09-26 15:19:00,154.135,154.24,154.13,154.21,479400000.0
2008-09-26 15:20:00,154.21,154.235,154.08,154.08,575400000.0
2008-09-26 15:21:00,154.08,154.115,154.07,154.085,569400000.0
2008-09-26 15:22:00,154.085,154.105,154.05,154.105,468200000.0
2008-09-26 15:23:00,154.11,154.13,154.045,154.09,365100000.0
2008-09-26 15:24:00,154.095,154.095,153.93,153.94,429500000.0
2008-09-26 15:25:00,153.94,153.975,153.93,153.975,334200000.0
2008-09-26 15:26:00,153.975,154.095,153.97,154.08,407700000.0
2008-09-26 15:27:00,154.08,154.15,154.075,154.13,368299999.0
2008-09-26 15:28:00,154.13,154.13,154.065,154.07,500600000.0
2008-09-26 15:29:00,154.07,154.09,154.03,154.035,397200000.0
2008-09-26 15:30:00,154.03,154.125,154.03,154.115,501000000.0
2008-09-26 15:31:00,154.12,154.175,154.11,154.145,407100000.0
2008-09-26 15:32:00,154.145,154.165,154.1,154.1,1383500008.0
2008-09-26 15:33:00,154.1,154.1,153.985,154.0,438100000.0
2008-09-26 15:34:00,153.995,154.07,153.99,154.06,464800000.0
2008-09-26 15:35:00,154.055,154.085,154.0,154.085,551800000.0
2008-09-26 15:36:00,154.085,154.11,154.03,154.075,401400000.0
2008-09-26 15:37:00,154.075,154.1,154.05,154.065,832300004.0
2008-09-26 15:38:00,154.07,154.245,154.07,154.195,482000000.0
2008-09-26 15:39:00,154.195,154.245,153.965,153.965,835900001.0
2008-09-26 15:40:00,153.97,154.18,153.855,154.17,786600000.0
2008-09-26 15:41:00,154.17,154.17,153.96,154.1,849600000.0
2008-09-26 15:42:00,154.12,154.185,154.105,154.145,743800000.0
2008-09-26 15:43:00,154.145,154.17,154.07,154.115,733100000.0
2008-09-26 15:44:00,154.115,154.13,154.07,154.08,567000000.0
2008-09-26 15:45:00,154.075,154.205,154.07,154.16,664100001.0
2008-09-26 15:46:00,154.16,154.265,154.155,154.24,621200000.0
2008-09-26 15:47:00,154.235,154.345,154.215,154.3,548500000.0
2008-09-26 15:48:00,154.295,154.365,154.275,154.355,528100000.0
2008-09-26 15:49:00,154.355,154.435,154.32,154.385,497400000.0
2008-09-26 15:50:00,154.375,154.455,154.345,154.45,502700000.0
2008-09-26 15:51:00,154.455,154.46,154.365,154.385,515000000.0
2008-09-26 15:52:00,154.385,154.45,154.365,154.44,559800000.0
2008-09-26 15:53:00,154.445,154.46,154.36,154.375,719400000.0
2008-09-26 15:54:00,154.375,154.43,154.35,154.41,1253400003.0
2008-09-26 15:55:00,154.41,154.42,154.33,154.4,634000000.0
2008-09-26 15:56:00,154.4,154.51,154.385,154.485,493900000.0
2008-09-26 15:57:00,154.48,154.54,154.445,154.465,788300000.0
2008-09-26 15:58:00,154.465,154.555,154.41,154.54,842699999.0
2008-09-26 15:59:00,154.54,154.7,154.54,154.68,819000000.0
2008-09-26 16:00:00,154.68,154.965,154.665,154.91,910900015.0
2008-09-26 16:01:00,154.915,155.185,154.91,155.135,766200005.0
2008-09-26 16:02:00,155.125,155.125,155.0,155.025,1470900023.0
2008-09-26 16:03:00,155.03,155.03,154.875,154.945,1148000000.0
2008-09-26 16:04:00,154.96,155.09,154.95,155.065,952900002.0
2008-09-26 16:05:00,155.065,155.065,154.925,154.94,1215700004.0
2008-09-26 16:06:00,154.945,154.995,154.93,154.995,682300000.0
2008-09-26 16:07:00,154.995,155.005,154.92,154.975,639100000.0
2008-09-26 16:08:00,154.98,154.98,154.88,154.925,986300000.0
2008-09-26 16:09:00,154.93,154.99,154.89,154.985,966800000.0
2008-09-26 16:10:00,154.985,154.985,154.92,154.965,1639200010.0
2008-09-26 16:11:00,154.97,155.04,154.955,154.99,652300000.0
2008-09-26 16:12:00,154.99,154.99,154.91,154.93,492500000.0
2008-09-26 16:13:00,154.93,155.07,154.875,155.07,1148300016.0
2008-09-26 16:14:00,155.07,155.125,155.02,155.05,571300001.0
2008-09-26 16:15:00,155.055,155.08,155.025,155.025,611800000.0
2008-09-26 16:16:00,155.03,155.075,155.015,155.06,968400008.0
2008-09-26 16:17:00,155.065,155.065,155.01,155.025,453600001.0
2008-09-26 16:18:00,155.025,155.065,155.025,155.05,378800000.0
2008-09-26 16:19:00,155.055,155.105,155.045,155.085,520700000.0
2008-09-26 16:20:00,155.09,155.155,155.085,155.125,517400000.0
2008-09-26 16:21:00,155.125,155.14,155.11,155.14,481700000.0
2008-09-26 16:22:00,155.145,155.155,155.075,155.075,572300000.0
2008-09-26 16:23:00,155.07,155.085,155.025,155.07,762700013.0
2008-09-26 16:24:00,155.07,155.075,155.0,155.045,321800000.0
2008-09-26 16:25:00,155.05,155.07,155.025,155.04,351600000.0
2008-09-26 16:26:00,155.04,155.045,155.0,155.02,456400000.0
2008-09-26 16:27:00,155.02,155.05,154.97,154.99,732700001.0
2008-09-26 16:28:00,154.99,155.005,154.915,154.965,707800000.0
2008-09-26 16:29:00,154.96,155.195,154.96,155.14,520800000.0
2008-09-26 16:30:00,155.14,155.22,155.12,155.15,542400001.0
2008-09-26 16:31:00,155.15,155.195,155.135,155.19,550100000.0
2008-09-26 16:32:00,155.19,155.19,155.12,155.12,384800000.0
2008-09-26 16:33:00,155.12,155.12,155.065,155.085,957300003.0
2008-09-26 16:34:00,155.09,155.1,155.005,155.095,541500000.0
2008-09-26 16:35:00,155.09,155.11,155.015,155.11,355600000.0
2008-09-26 16:36:00,155.11,155.125,155.085,155.1,261700000.0
2008-09-26 16:37:00,155.1,155.105,155.055,155.1,288700000.0
2008-09-26 16:38:00,155.1,155.14,155.085,155.13,330800000.0
2008-09-26 16:39:00,155.13,155.185,155.13,155.155,308600000.0
2008-09-26 16:40:00,155.155,155.17,155.09,155.115,400100000.0
2008-09-26 16:41:00,155.115,155.13,155.06,155.065,406600000.0
2008-09-26 16:42:00,155.065,155.07,155.015,155.045,284600000.0
2008-09-26 16:43:00,155.05,155.055,154.92,154.96,420300000.0
2008-09-26 16:44:00,154.965,155.0,154.9,154.94,514900000.0
2008-09-26 16:45:00,154.935,154.955,154.905,154.93,371000000.0
2008-09-26 16:46:00,154.93,154.98,154.925,154.97,315900000.0
2008-09-26 16:47:00,154.97,154.97,154.875,154.875,437400000.0
2008-09-26 16:48:00,154.875,154.885,154.805,154.83,455200000.0
2008-09-26 16:49:00,154.83,154.875,154.83,154.835,365300000.0
2008-09-26 16:50:00,154.835,154.835,154.755,154.825,444800001.0
2008-09-26 16:51:00,154.825,154.83,154.75,154.77,613600000.0
2008-09-26 16:52:00,154.77,154.785,154.755,154.77,542200000.0
2008-09-26 16:53:00,154.77,154.785,154.76,154.785,409900000.0
2008-09-26 16:54:00,154.785,154.84,154.775,154.825,464900000.0
2008-09-26 16:55:00,154.825,154.925,154.815,154.925,552900000.0
2008-09-26 16:56:00,154.925,154.98,154.845,154.845,724299999.0
2008-09-26 16:57:00,154.845,154.875,154.735,154.8,578500000.0
2008-09-26 16:58:00,154.805,154.835,154.73,154.745,540800000.0
2008-09-26 16:59:00,154.745,154.86,154.735,154.86,474400000.0
2008-09-26 17:00:00,154.86,154.885,154.82,154.825,566200000.0
2008-09-26 17:01:00,154.825,154.845,154.735,154.745,643300000.0
2008-09-26 17:02:00,154.745,154.805,154.74,154.8,442600000.0
2008-09-26 17:03:00,154.8,154.845,154.75,154.77,597100001.0
2008-09-26 17:04:00,154.77,154.785,154.755,154.78,204500000.0
2008-09-26 17:05:00,154.785,154.84,154.77,154.83,451600000.0
2008-09-26 17:06:00,154.825,154.825,154.705,154.73,511800000.0
2008-09-26 17:07:00,154.73,154.775,154.705,154.715,443900000.0
2008-09-26 17:08:00,154.715,154.755,154.7,154.725,247000000.0
2008-09-26 17:09:00,154.725,154.73,154.69,154.7,361500001.0
2008-09-26 17:10:00,154.695,154.77,154.67,154.73,619700000.0
2008-09-26 17:11:00,154.73,154.775,154.705,154.76,339000000.0
2008-09-26 17:12:00,154.76,154.76,154.68,154.695,436500000.0
2008-09-26 17:13:00,154.7,154.7,154.635,154.655,387900000.0
2008-09-26 17:14:00,154.66,154.665,154.535,154.56,437500000.0
2008-09-26 17:15:00,154.565,154.635,154.56,154.635,371700000.0
2008-09-26 17:16:00,154.635,154.7,154.635,154.7,222100000.0
2008-09-26 17:17:00,154.7,154.73,154.675,154.69,261800000.0
2008-09-26 17:18:00,154.685,154.695,154.635,154.685,504800001.0
2008-09-26 17:19:00,154.695,154.77,154.655,154.68,490900000.0
2008-09-26 17:20:00,154.68,154.69,154.65,154.67,516900000.0
2008-09-26 17:21:00,154.67,154.69,154.63,154.66,905699999.0
2008-09-26 17:22:00,154.66,154.7,154.66,154.685,487700000.0
2008-09-26 17:23:00,154.685,154.715,154.65,154.71,554300000.0
2008-09-26 17:24:00,154.71,154.79,154.705,154.785,326700000.0
2008-09-26 17:25:00,154.785,154.805,154.775,154.8,350100000.0
2008-09-26 17:26:00,154.805,154.89,154.8,154.87,615100000.0
2008-09-26 17:27:00,154.865,154.94,154.85,154.915,557599999.0
2008-09-26 17:28:00,154.915,154.92,154.88,154.88,485000000.0
2008-09-26 17:29:00,154.88,154.895,154.87,154.875,631400000.0
2008-09-26 17:30:00,154.875,154.895,154.84,154.855,559600000.0
2008-09-26 17:31:00,154.855,154.87,154.835,154.865,339100000.0
2008-09-26 17:32:00,154.87,154.97,154.87,154.95,421700000.0
2008-09-26 17:33:00,154.95,155.03,154.92,155.03,412200000.0
2008-09-26 17:34:00,155.03,155.05,154.97,154.975,468400000.0
2008-09-26 17:35:00,154.97,154.99,154.94,154.95,596900000.0
2008-09-26 17:36:00,154.95,154.96,154.82,154.82,685500000.0
2008-09-26 17:37:00,154.82,154.855,154.77,154.825,651300000.0
2008-09-26 17:38:00,154.825,154.86,154.795,154.835,540300000.0
2008-09-26 17:39:00,154.83,154.855,154.79,154.84,418600000.0
2008-09-26 17:40:00,154.845,154.865,154.79,154.795,490100001.0
2008-09-26 17:41:00,154.795,154.9,154.795,154.89,328200000.0
2008-09-26 17:42:00,154.89,154.89,154.81,154.81,621000000.0
2008-09-26 17:43:00,154.81,154.82,154.785,154.81,1055999996.0
2008-09-26 17:44:00,154.81,154.86,154.79,154.8,694500000.0
2008-09-26 17:45:00,154.805,154.805,154.765,154.79,592800000.0
2008-09-26 17:46:00,154.79,154.865,154.785,154.855,435400000.0
2008-09-26 17:47:00,154.855,154.855,154.805,154.805,307300000.0
2008-09-26 17:48:00,154.805,154.83,154.79,154.815,416800000.0
2008-09-26 17:49:00,154.815,154.825,154.79,154.805,235300000.0
2008-09-26 17:50:00,154.805,154.805,154.76,154.795,353100000.0
2008-09-26 17:51:00,154.8,154.82,154.775,154.82,369200000.0
2008-09-26 17:52:00,154.82,154.835,154.78,154.795,332300000.0
2008-09-26 17:53:00,154.795,154.845,154.79,154.835,407100000.0
2008-09-26 17:54:00,154.835,154.85,154.81,154.845,182300000.0
2008-09-26 17:55:00,154.84,154.865,154.835,154.845,269800000.0
2008-09-26 17:56:00,154.85,154.855,154.84,154.845,242700000.0
2008-09-26 17:57:00,154.85,154.89,154.845,154.875,266600000.0
2008-09-26 17:58:00,154.875,154.985,154.86,154.97,371300000.0
2008-09-26 17:59:00,154.97,154.975,154.8,154.81,489000000.0
2008-09-26 18:00:00,154.815,154.83,154.78,154.78,543300000.0
2008-09-26 18:01:00,154.78,154.785,154.77,154.77,1079999999.0
2008-09-26 18:02:00,154.77,154.84,154.77,154.815,295000002.0
2008-09-26 18:03:00,154.81,154.82,154.74,154.76,796400001.0
2008-09-26 18:04:00,154.76,154.78,154.74,154.74,1052800007.0
2008-09-26 18:05:00,154.745,154.75,154.705,154.705,1675799991.0
2008-09-26 18:06:00,154.705,154.81,154.705,154.8,483600000.0
2008-09-26 18:07:00,154.8,154.89,154.8,154.87,427900000.0
2008-09-26 18:08:00,154.87,154.885,154.84,154.845,548200000.0
2008-09-26 18:09:00,154.845,154.875,154.825,154.86,362900006.0
2008-09-26 18:10:00,154.875,154.89,154.86,154.875,538500001.0
2008-09-26 18:11:00,154.87,154.895,154.86,154.88,448100000.0
2008-09-26 18:12:00,154.88,154.895,154.83,154.85,1639800028.0
2008-09-26 18:13:00,154.85,154.86,154.825,154.83,1489800021.0
2008-09-26 18:14:00,154.83,154.945,154.83,154.92,565000000.0
2008-09-26 18:15:00,154.92,154.945,154.885,154.91,390500000.0
2008-09-26 18:16:00,154.92,154.97,154.905,154.915,1006800014.0
2008-09-26 18:17:00,154.915,154.94,154.855,154.92,867700000.0
2008-09-26 18:18:00,154.92,154.97,154.92,154.94,1210400001.0
2008-09-26 18:19:00,154.945,154.955,154.9,154.91,534799999.0
2008-09-26 18:20:00,154.915,154.94,154.855,154.915,1226399998.0
2008-09-26 18:21:00,154.91,154.935,154.87,154.875,830799998.0
2008-09-26 18:22:00,154.875,154.89,154.845,154.88,475900000.0
2008-09-26 18:23:00,154.875,154.955,154.86,154.94,453299994.0
2008-09-26 18:24:00,154.915,154.92,154.835,154.87,496900000.0
2008-09-26 18:25:00,154.87,154.97,154.87,154.935,489099999.0
2008-09-26 18:26:00,154.935,154.945,154.9,154.9,193100000.0
2008-09-26 18:27:00,154.9,154.975,154.9,154.97,422500000.0
2008-09-26 18:28:00,154.975,155.065,154.975,155.01,526800000.0
2008-09-26 18:29:00,155.005,155.025,154.99,154.99,756800000.0
2008-09-26 18:30:00,154.99,155.01,154.97,154.985,479600000.0
2008-09-26 18:31:00,154.985,155.055,154.985,155.03,318100000.0
2008-09-26 18:32:00,155.03,155.06,155.01,155.06,476800000.0
2008-09-26 18:33:00,155.055,155.065,155.01,155.015,315900000.0
2008-09-26 18:34:00,155.015,155.035,154.985,154.985,452999999.0
2008-09-26 18:35:00,154.98,154.995,154.91,154.975,456000000.0
2008-09-26 18:36:00,154.975,155.015,154.97,155.015,195500000.0
2008-09-26 18:37:00,155.015,155.015,154.98,154.995,202100000.0
2008-09-26 18:38:00,154.99,155.005,154.925,154.935,352100000.0
2008-09-26 18:39:00,154.935,154.945,154.9,154.92,1136199997.0
2008-09-26 18:40:00,154.925,154.955,154.905,154.955,658600001.0
2008-09-26 18:41:00,154.955,155.06,154.95,155.02,745400000.0
2008-09-26 18:42:00,155.02,155.02,155.0,155.02,547700000.0
2008-09-26 18:43:00,155.02,155.03,154.925,154.97,443699999.0
2008-09-26 18:44:00,154.975,154.995,154.95,154.98,388299999.0
2008-09-26 18:45:00,154.98,154.98,154.9,154.9,360800001.0
2008-09-26 18:46:00,154.905,155.0,154.905,154.98,627300004.0
2008-09-26 18:47:00,154.985,155.065,154.98,155.06,191100000.0
2008-09-26 18:48:00,155.06,155.07,155.06,155.06,178000000.0
2008-09-26 18:49:00,155.06,155.07,155.06,155.06,301700000.0
2008-09-26 18:50:00,155.06,155.06,155.015,155.035,192800000.0
2008-09-26 18:51:00,155.03,155.06,155.02,155.02,333000000.0
2008-09-26 18:52:00,155.015,155.06,154.99,155.035,684500000.0
2008-09-26 18:53:00,155.03,155.035,155.03,155.03,129300000.0
2008-09-26 18:54:00,155.03,155.065,155.005,155.065,328700000.0
2008-09-26 18:55:00,155.06,155.075,155.06,155.065,121600000.0
2008-09-26 18:56:00,155.06,155.075,155.05,155.055,683099999.0
2008-09-26 18:57:00,155.055,155.12,155.03,155.115,702399997.0
2008-09-26 18:58:00,155.105,155.105,155.04,155.065,603400002.0
2008-09-26 18:59:00,155.06,155.06,154.98,155.01,451300001.0
2008-09-26 19:00:00,155.01,155.035,154.975,155.01,626400000.0
2008-09-26 19:01:00,155.01,155.06,155.005,155.05,472600000.0
2008-09-26 19:02:00,155.05,155.09,155.04,155.055,848799998.0
2008-09-26 19:03:00,155.055,155.115,155.055,155.115,293400000.0
2008-09-26 19:04:00,155.115,155.145,155.085,155.1,1000500008.0
2008-09-26 19:05:00,155.09,155.09,154.965,155.02,841000000.0
2008-09-26 19:06:00,155.02,155.06,155.005,155.055,717599999.0
2008-09-26 19:07:00,155.055,155.055,154.985,154.99,703400000.0
2008-09-26 19:08:00,154.99,155.065,154.99,155.05,241200000.0
2008-09-26 19:09:00,155.055,155.08,155.05,155.06,777899999.0
2008-09-26 19:10:00,155.06,155.07,155.05,155.06,2071199995.0
2008-09-26 19:11:00,155.06,155.105,155.06,155.08,1014899998.0
2008-09-26 19:12:00,155.08,155.16,155.08,155.135,551399999.0
2008-09-26 19:13:00,155.135,155.16,155.09,155.14,528000000.0
2008-09-26 19:14:00,155.14,155.15,155.12,155.12,358900000.0
2008-09-26 19:15:00,155.12,155.135,155.05,155.065,894499991.0
2008-09-26 19:16:00,155.055,155.07,155.05,155.05,76200000.0
2008-09-26 19:17:00,155.055,155.105,155.055,155.085,195200000.0
2008-09-26 19:18:00,155.085,155.115,155.085,155.085,342700000.0
2008-09-26 19:19:00,155.085,155.105,155.02,155.09,896700008.0
2008-09-26 19:20:00,155.09,155.09,155.01,155.06,297100000.0
2008-09-26 19:21:00,155.055,155.095,155.055,155.095,201000000.0
2008-09-26 19:22:00,155.095,155.105,155.09,155.1,121199998.0
2008-09-26 19:23:00,155.105,155.115,155.075,155.105,233000000.0
2008-09-26 19:24:00,155.1,155.12,155.095,155.1,163600000.0
2008-09-26 19:25:00,155.095,155.11,155.07,155.105,133300000.0
2008-09-26 19:26:00,155.105,155.135,155.06,155.09,298800000.0
2008-09-26 19:27:00,155.09,155.1,155.05,155.06,951500010.0
2008-09-26 19:28:00,155.05,155.06,154.975,154.975,331300005.0
2008-09-26 19:29:00,154.975,155.015,154.965,155.01,244700000.0
2008-09-26 19:30:00,155.005,155.005,154.975,154.985,148400000.0
2008-09-26 19:31:00,154.985,155.045,154.985,155.045,241100000.0
2008-09-26 19:32:00,155.045,155.045,154.995,155.03,380800000.0
2008-09-26 19:33:00,155.03,155.03,154.99,155.01,185800000.0
2008-09-26 19:34:00,155.015,155.045,154.99,155.03,417300000.0
2008-09-26 19:35:00,155.03,155.075,155.03,155.05,465700001.0
2008-09-26 19:36:00,155.05,155.07,155.025,155.025,377500000.0
2008-09-26 19:37:00,155.03,155.035,155.02,155.02,1160700001.0
2008-09-26 19:38:00,155.02,155.025,154.975,155.015,236300000.0
2008-09-26 19:39:00,155.015,155.055,155.01,155.05,254399999.0
2008-09-26 19:40:00,155.06,155.06,155.0,155.035,171600000.0
2008-09-26 19:41:00,155.035,155.105,155.025,155.095,277600000.0
2008-09-26 19:42:00,155.095,155.105,155.035,155.045,319300000.0
2008-09-26 19:43:00,155.045,155.085,155.045,155.085,247000000.0
2008-09-26 19:44:00,155.085,155.09,155.05,155.05,86400000.0
2008-09-26 19:45:00,155.05,155.075,155.04,155.04,235300000.0
2008-09-26 19:46:00,155.04,155.05,155.0,155.025,517699998.0
2008-09-26 19:47:00,155.03,155.055,155.02,155.03,614700002.0
2008-09-26 19:48:00,155.03,155.15,154.995,155.09,849199997.0
2008-09-26 19:49:00,155.085,155.09,155.045,155.05,268700000.0
2008-09-26 19:50:00,155.05,155.06,155.03,155.06,303450001.0
2008-09-26 19:51:00,155.065,155.095,155.05,155.08,281900001.0
2008-09-26 19:52:00,155.08,155.08,155.045,155.045,392799999.0
2008-09-26 19:53:00,155.045,155.09,155.04,155.055,767499998.0
2008-09-26 19:54:00,155.055,155.08,155.03,155.03,677880001.0
2008-09-26 19:55:00,155.03,155.04,155.01,155.02,427700000.0
2008-09-26 19:56:00,155.015,155.05,155.0,155.035,459999999.0
2008-09-26 19:57:00,155.03,155.03,155.0,155.01,358700000.0
2008-09-26 19:58:00,155.01,155.04,154.975,155.015,799600000.0
2008-09-26 19:59:00,155.01,155.015,154.99,154.995,729099999.0
2008-09-26 20:00:00,154.995,155.015,154.99,155.0,553599997.0
2008-09-26 20:01:00,155.0,155.015,154.975,154.985,791700000.0
2008-09-26 20:02:00,154.985,155.02,154.985,155.005,326500000.0
2008-09-26 20:03:00,155.01,155.035,154.955,154.96,502300001.0
2008-09-26 20:04:00,154.96,155.0,154.935,154.98,689300002.0
2008-09-26 20:05:00,154.98,155.005,154.945,155.005,387100000.0
2008-09-26 20:06:00,155.005,155.03,155.0,155.0,772599997.0
2008-09-26 20:07:00,155.0,155.0,155.0,155.0,633600000.0
2008-09-26 20:08:00,154.955,154.97,154.935,154.97,664400000.0
2008-09-26 20:09:00,154.97,154.99,154.95,154.955,716600000.0
2008-09-26 20:10:00,154.95,154.975,154.95,154.96,391999999.0
2008-09-26 20:11:00,154.96,154.985,154.95,154.985,630500000.0
2008-09-26 20:12:00,154.99,155.015,154.99,155.0,537400000.0
2008-09-26 20:13:00,155.0,155.0,154.99,154.99,729900000.0
2008-09-26 20:14:00,154.98,154.98,154.92,154.95,971899996.0
2008-09-26 20:15:00,154.95,154.985,154.9,154.96,1138800005.0
2008-09-26 20:16:00,154.96,154.98,154.96,154.965,418300000.0
2008-09-26 20:17:00,154.965,154.995,154.935,154.985,356400001.0
2008-09-26 20:18:00,154.975,155.0,154.975,154.995,296300000.0
2008-09-26 20:19:00,154.99,155.03,154.98,155.01,311600000.0
2008-09-26 20:20:00,155.025,155.03,155.01,155.02,701600000.0
2008-09-26 20:21:00,155.015,155.115,155.01,155.1,641400000.0
2008-09-26 20:22:00,155.1,155.105,155.1,155.1,279000000.0
2008-09-26 20:23:00,155.1,155.105,155.1,155.1,261099999.0
2008-09-26 20:24:00,155.1,155.11,155.06,155.07,360399998.0
2008-09-26 20:25:00,155.08,155.1,155.07,155.085,550100000.0
2008-09-26 20:26:00,155.09,155.105,155.01,155.02,469399999.0
2008-09-26 20:27:00,155.02,155.055,155.02,155.055,695699997.0
2008-09-26 20:28:00,155.055,155.095,155.055,155.08,192400001.0
2008-09-26 20:29:00,155.08,155.095,155.04,155.04,498900000.0
2008-09-26 20:30:00,155.04,155.09,155.04,155.065,776500001.0
2008-09-26 20:31:00,155.065,155.095,155.045,155.05,698900001.0
2008-09-26 20:32:00,155.05,155.05,155.015,155.015,255700000.0
2008-09-26 20:33:00,155.015,155.035,154.955,154.97,396400000.0
2008-09-26 20:34:00,154.98,155.01,154.95,154.97,847899998.0
2008-09-26 20:35:00,154.97,155.055,154.97,155.04,409299999.0
2008-09-26 20:36:00,155.055,155.08,155.04,155.055,614000002.0
2008-09-26 20:37:00,155.055,155.08,155.045,155.06,511500001.0
2008-09-26 20:38:00,155.06,155.075,155.025,155.04,446500001.0
2008-09-26 20:39:00,155.04,155.065,155.02,155.055,720300000.0
2008-09-26 20:40:00,155.06,155.06,154.935,154.95,450299998.0
2008-09-26 20:41:00,154.95,154.95,154.9,154.94,494699997.0
2008-09-26 20:42:00,154.945,155.005,154.945,155.005,653500000.0
2008-09-26 20:43:00,155.005,155.03,155.0,155.025,470099998.0
2008-09-26 20:44:00,155.025,155.025,154.955,154.98,249500000.0
2008-09-26 20:45:00,154.98,155.06,154.98,155.04,759400000.0
2008-09-26 20:46:00,155.04,155.045,154.975,154.99,538600000.0
2008-09-26 20:47:00,154.99,154.995,154.97,154.98,485299999.0
2008-09-26 20:48:00,154.98,155.005,154.98,155.005,404100000.0
2008-09-26 20:49:00,155.0,155.04,155.0,155.0,253599999.0
2008-09-26 20:50:00,155.0,155.0,154.955,154.97,126800000.0
2008-09-26 20:51:00,154.97,154.99,154.94,154.96,643199994.0
2008-09-26 20:52:00,154.96,154.96,154.94,154.94,811799997.0
2008-09-26 20:53:00,154.945,154.975,154.94,154.975,737099996.0
2008-09-26 20:54:00,154.985,154.985,154.935,154.96,320100001.0
2008-09-26 20:55:00,154.96,154.96,154.925,154.935,323200000.0
2008-09-26 20:56:00,154.94,154.955,154.935,154.945,703600004.0
2008-09-26 20:57:00,154.945,155.0,154.945,154.98,447399999.0
2008-09-26 20:58:00,154.98,154.98,154.98,154.98,1004400062.0
2008-09-26 20:59:00,154.98,155.01,154.98,155.005,1229900033.0
2008-09-26 21:00:00,155.005,155.02,154.995,155.015,424500001.0
2008-09-26 21:01:00,155.015,155.045,155.015,155.035,184800000.0
2008-09-26 21:02:00,155.035,155.035,155.0,155.005,173400000.0
2008-09-26 21:03:00,155.01,155.02,155.0,155.0,395800000.0
2008-09-26 21:04:00,155.0,155.0,154.96,154.985,643699999.0
2008-09-26 21:05:00,154.985,155.02,154.965,154.97,991199999.0
2008-09-26 21:06:00,154.99,155.005,154.96,154.97,521399998.0
2008-09-26 21:07:00,154.98,155.04,154.975,155.025,503600000.0
2008-09-26 21:08:00,155.025,155.025,154.985,155.01,387400000.0
2008-09-26 21:09:00,155.01,155.02,154.99,155.01,341600000.0
2008-09-26 21:10:00,155.01,155.03,155.0,155.02,246600000.0
2008-09-26 21:11:00,155.02,155.03,155.01,155.03,245099999.0
2008-09-26 21:12:00,155.03,155.08,155.03,155.07,353999999.0
2008-09-26 21:13:00,155.065,155.07,155.05,155.055,372900000.0
2008-09-26 21:14:00,155.06,155.065,155.05,155.055,230600000.0
2008-09-26 21:15:00,155.06,155.065,155.05,155.05,192900001.0
2008-09-26 21:16:00,155.05,155.055,155.015,155.055,351500001.0
2008-09-26 21:17:00,155.06,155.065,155.03,155.03,77300000.0
2008-09-26 21:18:00,155.03,155.065,155.03,155.045,293800000.0
2008-09-26 21:19:00,155.035,155.05,155.015,155.015,181400000.0
2008-09-26 21:20:00,155.02,155.035,154.99,155.0,310900000.0
2008-09-26 21:21:00,155.0,155.05,154.995,155.05,418600000.0
2008-09-26 21:22:00,155.04,155.055,155.04,155.045,72200000.0
2008-09-26 21:23:00,155.045,155.12,155.045,155.11,1039600003.0
2008-09-26 21:24:00,155.11,155.135,155.105,155.13,374000000.0
2008-09-26 21:25:00,155.135,155.14,155.11,155.12,295100000.0
2008-09-26 21:26:00,155.12,155.12,155.07,155.08,279500000.0
2008-09-26 21:27:00,155.08,155.115,155.08,155.105,297100000.0
2008-09-26 21:28:00,155.105,155.125,155.085,155.085,186700000.0
2008-09-26 21:29:00,155.095,155.11,155.07,155.09,287000000.0
2008-09-26 21:30:00,155.095,155.11,155.065,155.075,336400000.0
2008-09-26 21:31:00,155.075,155.12,155.075,155.12,403000000.0
2008-09-26 21:32:00,155.115,155.12,155.07,155.07,217000000.0
2008-09-26 21:33:00,155.035,155.07,155.0,155.025,208600000.0
2008-09-26 21:34:00,155.025,155.035,155.01,155.015,208100000.0
2008-09-26 21:35:00,155.02,155.065,155.01,155.05,191700001.0
2008-09-26 21:36:00,155.055,155.09,155.035,155.065,235600000.0
2008-09-26 21:37:00,155.08,155.1,155.06,155.085,202300000.0
2008-09-26 21:38:00,155.08,155.1,155.075,155.08,58700000.0
2008-09-26 21:39:00,155.08,155.08,155.035,155.075,124700000.0
2008-09-26 21:40:00,155.075,155.075,155.01,155.07,377400000.0
2008-09-26 21:41:00,155.07,155.07,155.015,155.035,673100000.0
2008-09-26 21:42:00,155.03,155.095,155.0,155.08,484599999.0
2008-09-26 21:43:00,155.07,155.09,155.06,155.07,541499999.0
2008-09-26 21:44:00,155.075,155.115,155.07,155.09,393800002.0
2008-09-26 21:45:00,155.09,155.13,155.065,155.09,605200000.0
2008-09-26 21:46:00,155.09,155.12,155.085,155.11,367100000.0
2008-09-26 21:47:00,155.11,155.11,155.075,155.08,252000000.0
2008-09-26 21:48:00,155.08,155.09,155.07,155.07,1211800017.0
2008-09-26 21:49:00,155.07,155.07,155.02,155.02,274100003.0
2008-09-26 21:50:00,155.02,155.03,155.02,155.02,468400000.0
2008-09-26 21:51:00,155.02,155.03,155.02,155.025,392900000.0
2008-09-26 21:52:00,155.025,155.07,155.01,155.06,221200001.0
2008-09-26 21:53:00,155.06,155.065,155.06,155.065,32100000.0
2008-09-26 21:54:00,155.065,155.08,155.06,155.075,466099999.0
2008-09-26 21:55:00,155.085,155.1,155.055,155.06,310699998.0
2008-09-26 21:56:00,155.06,155.07,155.05,155.065,350700000.0
2008-09-26 21:57:00,155.065,155.08,155.06,155.08,623100000.0
2008-09-26 21:58:00,155.08,155.11,155.08,155.09,193600000.0
2008-09-26 21:59:00,155.09,155.105,155.09,155.105,500800002.0
2008-09-26 22:00:00,155.105,155.105,155.09,155.09,616999992.0
2008-09-26 22:01:00,155.09,155.125,155.08,155.105,493099999.0
2008-09-26 22:02:00,155.105,155.14,155.075,155.13,197300000.0
2008-09-26 22:03:00,155.095,155.155,155.075,155.135,241900000.0
2008-09-26 22:04:00,155.145,155.145,155.125,155.125,178600000.0
2008-09-26 22:05:00,155.115,155.15,155.115,155.13,203300001.0
2008-09-26 22:06:00,155.13,155.13,155.13,155.13,229800000.0
2008-09-26 22:07:00,155.13,155.13,155.08,155.1,219100001.0
2008-09-26 22:08:00,155.1,155.105,155.085,155.105,331100000.0
2008-09-26 22:09:00,155.11,155.125,155.105,155.125,55600000.0
2008-09-26 22:10:00,155.13,155.155,155.115,155.13,200800000.0
2008-09-26 22:11:00,155.13,155.135,155.13,155.13,121200000.0
2008-09-26 22:12:00,155.13,155.13,155.13,155.13,163800000.0
2008-09-26 22:13:00,155.13,155.135,155.13,155.13,77100001.0
2008-09-26 22:14:00,155.13,155.13,155.075,155.13,120900000.0
2008-09-26 22:15:00,155.13,155.13,155.085,155.1,69800000.0
2008-09-26 22:16:00,155.11,155.14,155.11,155.125,158500000.0
2008-09-26 22:17:00,155.125,155.125,155.11,155.11,43500000.0
2008-09-26 22:18:00,155.105,155.15,155.105,155.15,93500000.0
2008-09-26 22:19:00,155.155,155.155,155.14,155.14,306499999.0
2008-09-26 22:20:00,155.145,155.16,155.145,155.16,8900000.0
2008-09-26 22:21:00,155.155,155.17,155.145,155.15,102400000.0
2008-09-26 22:22:00,155.15,155.165,155.15,155.165,56400000.0
2008-09-26 22:23:00,155.165,155.165,155.155,155.16,130900000.0
2008-09-26 22:24:00,155.16,155.185,155.16,155.17,37000000.0
2008-09-26 22:25:00,155.175,155.185,155.17,155.17,181200001.0
2008-09-26 22:26:00,155.175,155.18,155.17,155.17,234600001.0
2008-09-26 22:27:00,155.17,155.17,155.17,155.17,54000000.0
2008-09-26 22:28:00,155.17,155.185,155.17,155.17,298600000.0
2008-09-26 22:29:00,155.17,155.175,155.17,155.17,295600000.0
2008-09-26 22:30:00,155.17,155.17,155.135,155.15,745199995.0
2008-09-26 22:31:00,155.14,155.215,155.14,155.195,434700000.0
2008-09-26 22:32:00,155.195,155.2,155.17,155.185,754299999.0
2008-09-26 22:33:00,155.18,155.19,155.18,155.19,389400002.0
2008-09-26 22:34:00,155.185,155.185,155.18,155.18,598800000.0
2008-09-26 22:35:00,155.18,155.18,155.14,155.18,1530000000.0
2008-09-26 22:36:00,155.18,155.195,155.145,155.195,992400000.0
2008-09-26 22:37:00,155.19,155.205,155.18,155.19,215000000.0
2008-09-26 22:38:00,155.185,155.225,155.18,155.18,288000000.0
2008-09-26 22:39:00,155.18,155.205,155.18,155.205,138200000.0
2008-09-26 22:40:00,155.21,155.21,155.18,155.2,140800000.0
2008-09-26 22:41:00,155.195,155.22,155.185,155.22,113400000.0
2008-09-26 22:42:00,155.22,155.23,155.215,155.215,121200000.0
2008-09-26 22:43:00,155.215,155.26,155.215,155.255,128799999.0
2008-09-26 22:44:00,155.25,155.26,155.23,155.23,460100000.0
2008-09-26 22:45:00,155.23,155.23,155.185,155.19,302400000.0
2008-09-26 22:46:00,155.19,155.19,155.155,155.16,224000000.0
2008-09-26 22:47:00,155.16,155.165,155.16,155.16,180000000.0
2008-09-26 22:48:00,155.16,155.165,155.135,155.16,333000002.0
2008-09-26 22:49:00,155.155,155.185,155.14,155.175,99100000.0
2008-09-26 22:50:00,155.17,155.205,155.17,155.175,95400000.0
2008-09-26 22:51:00,155.185,155.185,155.16,155.165,174599999.0
2008-09-26 22:52:00,155.16,155.18,155.155,155.175,452999999.0
2008-09-26 22:53:00,155.17,155.195,155.17,155.18,69000000.0
2008-09-26 22:54:00,155.18,155.18,155.17,155.17,112200000.0
2008-09-26 22:55:00,155.17,155.17,155.16,155.17,394600000.0
2008-09-26 22:56:00,155.17,155.17,155.115,155.125,153800000.0
2008-09-26 22:57:00,155.12,155.145,155.12,155.135,120000000.0
2008-09-26 22:58:00,155.13,155.135,154.965,154.98,173600000.0
2008-09-26 22:59:00,154.98,155.0,154.9,154.92,433200000.0
2008-09-28 23:11:00,154.26,154.32,154.26,154.32,411099986.0
2008-09-28 23:12:00,154.32,154.32,154.32,154.32,32799999.0
2008-09-28 23:13:00,154.32,154.32,154.32,154.32,459199986.0
2008-09-28 23:14:00,154.32,154.32,154.32,154.32,65599998.0
2008-09-28 23:18:00,154.32,154.32,154.32,154.32,115100002.0
2008-09-28 23:20:00,154.33,154.345,154.33,154.345,6800000.0
2008-09-28 23:21:00,154.35,154.36,154.35,154.36,7200000.0
2008-09-28 23:22:00,154.36,154.36,154.36,154.36,2000000.0
2008-09-28 23:23:00,154.36,154.36,154.36,154.36,11000000.0
2008-09-28 23:24:00,154.36,154.36,154.35,154.35,6600000.0
2008-09-28 23:25:00,154.325,154.33,154.325,154.33,5400000.0
2008-09-28 23:27:00,154.32,154.32,154.265,154.265,716500000.0
2008-09-28 23:29:00,154.28,154.28,154.28,154.28,175000000.0
2008-09-28 23:30:00,154.28,154.28,154.28,154.28,192500000.0
2008-09-28 23:31:00,154.28,154.28,154.195,154.22,111000000.0
2008-09-28 23:32:00,154.21,154.25,154.185,154.22,207900000.0
2008-09-28 23:33:00,154.22,154.24,154.21,154.22,286799984.0
2008-09-28 23:34:00,154.22,154.22,154.22,154.22,244499985.0
2008-09-28 23:35:00,154.22,154.32,154.19,154.21,171499995.0
2008-09-28 23:36:00,154.21,154.21,154.2,154.21,247799994.0
2008-09-28 23:37:00,154.22,154.22,154.21,154.22,66700000.0
2008-09-28 23:38:00,154.22,154.28,154.21,154.28,840999998.0
2008-09-28 23:39:00,154.28,154.33,154.28,154.33,121199999.0
2008-09-28 23:40:00,154.33,154.33,154.33,154.33,16000000.0
2008-09-28 23:41:00,154.33,154.33,154.33,154.33,5000000.0
2008-09-28 23:42:00,154.33,154.33,154.33,154.33,1000000.0
2008-09-28 23:43:00,154.33,154.33,154.33,154.33,7000000.0
2008-09-28 23:44:00,154.33,154.33,154.33,154.33,9000000.0
2008-09-28 23:45:00,154.33,154.33,154.33,154.33,2000000.0
2008-09-28 23:46:00,154.33,154.33,154.33,154.33,5400000.0
2008-09-28 23:47:00,154.33,154.33,154.33,154.33,45000000.0
2008-09-28 23:48:00,154.33,154.43,154.33,154.41,589000010.0
2008-09-28 23:49:00,154.41,154.41,154.26,154.28,1178300000.0
2008-09-28 23:50:00,154.28,154.28,154.28,154.28,256500000.0
2008-09-28 23:51:00,154.28,154.28,154.28,154.28,410400000.0
2008-09-28 23:52:00,154.28,154.28,154.28,154.28,136800000.0
2008-09-28 23:53:00,154.28,154.28,154.28,154.28,307800000.0
2008-09-28 23:54:00,154.28,154.28,154.28,154.28,188100000.0
2008-09-28 23:55:00,154.28,154.28,154.28,154.28,581400000.0
2008-09-28 23:56:00,154.28,154.28,154.235,154.24,712500008.0
2008-09-28 23:57:00,154.24,154.28,154.24,154.27,906300000.0
2008-09-28 23:58:00,154.27,154.27,154.245,154.25,367200000.0
2008-09-28 23:59:00,154.25,154.25,154.17,154.17,698500000.0
2008-09-29 00:00:00,154.175,154.2,154.175,154.185,48600000.0
2008-09-29 00:01:00,154.2,154.275,154.2,154.275,75400000.0
2008-09-29 00:02:00,154.27,154.295,154.27,154.29,55800000.0
2008-09-29 00:03:00,154.285,154.335,154.285,154.31,174300000.0
2008-09-29 00:04:00,154.31,154.38,154.31,154.365,174400000.0
2008-09-29 00:05:00,154.38,154.47,154.365,154.47,196700000.0
2008-09-29 00:06:00,154.47,154.55,154.465,154.515,316500000.0
2008-09-29 00:07:00,154.515,154.555,154.515,154.555,41400000.0
2008-09-29 00:08:00,154.55,154.59,154.55,154.585,83800000.0
2008-09-29 00:09:00,154.585,154.585,154.515,154.54,117200000.0
2008-09-29 00:10:00,154.555,154.6,154.54,154.585,190400000.0
2008-09-29 00:11:00,154.58,154.605,154.58,154.595,65400000.0
2008-09-29 00:12:00,154.59,154.6,154.585,154.595,66200000.0
2008-09-29 00:13:00,154.59,154.64,154.58,154.64,51800000.0
2008-09-29 00:14:00,154.64,154.64,154.64,154.64,16400000.0
2008-09-29 00:15:00,154.65,154.665,154.635,154.645,126000000.0
2008-09-29 00:16:00,154.645,154.65,154.625,154.635,87200000.0
2008-09-29 00:17:00,154.635,154.635,154.63,154.63,34800000.0
2008-09-29 00:18:00,154.63,154.665,154.625,154.63,302100011.0
2008-09-29 00:19:00,154.63,154.63,154.51,154.51,429700009.0
2008-09-29 00:20:00,154.515,154.52,154.5,154.515,78200000.0
2008-09-29 00:21:00,154.515,154.55,154.515,154.535,127800000.0
2008-09-29 00:22:00,154.53,154.59,154.525,154.575,122400000.0
2008-09-29 00:23:00,154.585,154.61,154.575,154.61,59500000.0
2008-09-29 00:24:00,154.61,154.65,154.61,154.62,75000000.0
2008-09-29 00:25:00,154.62,154.685,154.62,154.66,130600000.0
2008-09-29 00:26:00,154.66,154.725,154.66,154.72,167400000.0
2008-09-29 00:27:00,154.71,154.76,154.685,154.75,221000000.0
2008-09-29 00:28:00,154.75,154.785,154.715,154.77,191800000.0
2008-09-29 00:29:00,154.77,154.785,154.73,154.77,76600000.0
2008-09-29 00:30:00,154.77,154.77,154.77,154.77,34800000.0
2008-09-29 00:31:00,154.77,154.77,154.77,154.77,18000000.0
2008-09-29 00:32:00,154.77,154.77,154.77,154.77,15600000.0
2008-09-29 00:33:00,154.77,154.77,154.715,154.72,91200000.0
2008-09-29 00:34:00,154.72,154.72,154.72,154.72,24000000.0
2008-09-29 00:35:00,154.72,154.72,154.72,154.72,24000000.0
2008-09-29 00:36:00,154.72,154.72,154.64,154.64,223500000.0
2008-09-29 00:37:00,154.645,154.665,154.625,154.645,196200000.0
2008-09-29 00:38:00,154.65,154.655,154.545,154.555,211000000.0
2008-09-29 00:39:00,154.555,154.575,154.55,154.57,145800000.0
2008-09-29 00:40:00,154.565,154.58,154.52,154.56,185000000.0
2008-09-29 00:41:00,154.56,154.56,154.52,154.555,58000000.0
2008-09-29 00:42:00,154.565,154.575,154.535,154.56,101400000.0
2008-09-29 00:43:00,154.55,154.565,154.52,154.54,161800000.0
2008-09-29 00:44:00,154.55,154.56,154.535,154.56,117600000.0
2008-09-29 00:45:00,154.55,154.565,154.53,154.56,203000000.0
2008-09-29 00:46:00,154.555,154.56,154.555,154.555,22600000.0
2008-09-29 00:47:00,154.555,154.575,154.55,154.565,129000000.0
2008-09-29 00:48:00,154.565,154.575,154.485,154.545,295100000.0
2008-09-29 00:49:00,154.53,154.555,154.5,154.535,157800000.0
2008-09-29 00:50:00,154.525,154.555,154.515,154.555,88600000.0
2008-09-29 00:51:00,154.555,154.57,154.51,154.515,116900000.0
2008-09-29 00:52:00,154.515,154.53,154.49,154.495,231300000.0
2008-09-29 00:53:00,154.495,154.5,154.485,154.5,83400000.0
2008-09-29 00:54:00,154.5,154.515,154.485,154.51,126200000.0
2008-09-29 00:55:00,154.51,154.545,154.51,154.545,111600000.0
2008-09-29 00:56:00,154.56,154.57,154.495,154.495,68300000.0
2008-09-29 00:57:00,154.495,154.5,154.495,154.495,36200000.0
2008-09-29 00:58:00,154.495,154.495,154.495,154.495,17400000.0
2008-09-29 00:59:00,154.495,154.51,154.495,154.5,26400000.0
2008-09-29 01:00:00,154.5,154.58,154.495,154.565,157100000.0
2008-09-29 01:01:00,154.56,154.575,154.56,154.565,88800000.0
2008-09-29 01:02:00,154.565,154.565,154.56,154.56,69200000.0
2008-09-29 01:03:00,154.56,154.565,154.51,154.52,193200000.0
2008-09-29 01:04:00,154.52,154.52,154.43,154.45,231500000.0
2008-09-29 01:05:00,154.455,154.49,154.37,154.37,435700000.0
2008-09-29 01:06:00,154.38,154.5,154.355,154.49,237400000.0
2008-09-29 01:07:00,154.5,154.505,154.46,154.46,123600000.0
2008-09-29 01:08:00,154.46,154.47,154.435,154.435,90800000.0
2008-09-29 01:09:00,154.435,154.54,154.435,154.53,285100000.0
2008-09-29 01:10:00,154.53,154.55,154.53,154.53,113400000.0
2008-09-29 01:11:00,154.53,154.53,154.53,154.53,68400000.0
2008-09-29 01:12:00,154.53,154.54,154.53,154.53,60600000.0
2008-09-29 01:13:00,154.53,154.555,154.52,154.52,113300000.0
2008-09-29 01:14:00,154.52,154.52,154.5,154.52,87400000.0
2008-09-29 01:15:00,154.52,154.535,154.515,154.53,106200000.0
2008-09-29 01:16:00,154.53,154.58,154.52,154.565,135800000.0
2008-09-29 01:17:00,154.565,154.565,154.545,154.545,11800000.0
2008-09-29 01:18:00,154.56,154.585,154.495,154.57,202900000.0
2008-09-29 01:19:00,154.57,154.57,154.43,154.5,247200000.0
2008-09-29 01:20:00,154.5,154.515,154.48,154.515,187900000.0
2008-09-29 01:21:00,154.515,154.56,154.515,154.56,45400000.0
2008-09-29 01:22:00,154.56,154.57,154.525,154.535,76800000.0
2008-09-29 01:23:00,154.535,154.54,154.48,154.52,379500000.0
2008-09-29 01:24:00,154.52,154.525,154.515,154.52,109800000.0
2008-09-29 01:25:00,154.52,154.52,154.42,154.445,443000000.0
2008-09-29 01:26:00,154.445,154.445,154.425,154.44,329900000.0
2008-09-29 01:27:00,154.38,154.465,154.32,154.44,403500001.0
2008-09-29 01:28:00,154.44,154.485,154.405,154.45,321000000.0
2008-09-29 01:29:00,154.455,154.485,154.45,154.485,72400000.0
2008-09-29 01:30:00,154.495,154.505,154.46,154.485,201100000.0
2008-09-29 01:31:00,154.485,154.485,154.445,154.445,129400000.0
2008-09-29 01:32:00,154.445,154.485,154.445,154.46,265900000.0
2008-09-29 01:33:00,154.46,154.485,154.46,154.48,111600000.0
2008-09-29 01:34:00,154.48,154.495,154.475,154.48,135600000.0
2008-09-29 01:35:00,154.485,154.57,154.485,154.56,277700000.0
2008-09-29 01:36:00,154.56,154.56,154.52,154.53,261600000.0
2008-09-29 01:37:00,154.535,154.545,154.53,154.53,95700000.0
2008-09-29 01:38:00,154.53,154.54,154.44,154.46,200000000.0
2008-09-29 01:39:00,154.46,154.525,154.46,154.525,353500000.0
2008-09-29 01:40:00,154.525,154.54,154.52,154.54,74400000.0
2008-09-29 01:41:00,154.54,154.54,154.52,154.535,222200000.0
2008-09-29 01:42:00,154.53,154.53,154.495,154.515,384800000.0
2008-09-29 01:43:00,154.515,154.53,154.455,154.455,253100000.0
2008-09-29 01:44:00,154.45,154.465,154.43,154.44,174600000.0
2008-09-29 01:45:00,154.435,154.465,154.435,154.465,206500000.0
2008-09-29 01:46:00,154.465,154.475,154.455,154.47,166200000.0
2008-09-29 01:47:00,154.47,154.475,154.46,154.46,136200000.0
2008-09-29 01:48:00,154.465,154.475,154.46,154.46,116400000.0
2008-09-29 01:49:00,154.475,154.48,154.46,154.465,78000000.0
2008-09-29 01:50:00,154.46,154.505,154.46,154.495,159100000.0
2008-09-29 01:51:00,154.495,154.525,154.485,154.515,226200000.0
2008-09-29 01:52:00,154.53,154.555,154.515,154.555,264100000.0
2008-09-29 01:53:00,154.565,154.57,154.54,154.55,187200000.0
2008-09-29 01:54:00,154.555,154.61,154.555,154.575,261000000.0
2008-09-29 01:55:00,154.565,154.57,154.55,154.57,63600000.0
2008-09-29 01:56:00,154.575,154.58,154.565,154.57,73200000.0
2008-09-29 01:57:00,154.57,154.575,154.57,154.57,96000000.0
2008-09-29 01:58:00,154.57,154.58,154.55,154.565,263600000.0
2008-09-29 01:59:00,154.57,154.575,154.56,154.575,100200000.0
2008-09-29 02:00:00,154.575,154.6,154.57,154.595,261400000.0
2008-09-29 02:01:00,154.595,154.61,154.595,154.61,94400000.0
2008-09-29 02:02:00,154.6,154.605,154.6,154.6,34600000.0
2008-09-29 02:03:00,154.605,154.605,154.59,154.59,22800000.0
2008-09-29 02:04:00,154.59,154.615,154.59,154.605,169200000.0
2008-09-29 02:05:00,154.595,154.605,154.575,154.575,231600000.0
2008-09-29 02:06:00,154.58,154.58,154.51,154.52,297100000.0
2008-09-29 02:07:00,154.52,154.535,154.505,154.51,300000000.0
2008-09-29 02:08:00,154.51,154.515,154.48,154.485,139800000.0
2008-09-29 02:09:00,154.48,154.505,154.48,154.48,246200000.0
2008-09-29 02:10:00,154.475,154.485,154.47,154.475,87000000.0
2008-09-29 02:11:00,154.475,154.515,154.47,154.505,93700000.0
2008-09-29 02:12:00,154.49,154.505,154.485,154.495,80500000.0
2008-09-29 02:13:00,154.495,154.5,154.47,154.5,258099999.0
2008-09-29 02:14:00,154.5,154.56,154.495,154.535,350400000.0
2008-09-29 02:15:00,154.525,154.535,154.5,154.5,199300000.0
2008-09-29 02:16:00,154.5,154.515,154.5,154.515,84000000.0
2008-09-29 02:17:00,154.525,154.56,154.515,154.55,545100000.0
2008-09-29 02:18:00,154.545,154.55,154.465,154.51,465400000.0
2008-09-29 02:19:00,154.51,154.545,154.465,154.5,388900000.0
2008-09-29 02:20:00,154.5,154.575,154.5,154.56,370900000.0
2008-09-29 02:21:00,154.56,154.58,154.53,154.535,155400000.0
2008-09-29 02:22:00,154.54,154.615,154.54,154.59,371900000.0
2008-09-29 02:23:00,154.59,154.625,154.58,154.58,466100000.0
2008-09-29 02:24:00,154.58,154.585,154.53,154.54,256000000.0
2008-09-29 02:25:00,154.54,154.56,154.535,154.54,228200000.0
2008-09-29 02:26:00,154.54,154.55,154.54,154.545,183600000.0
2008-09-29 02:27:00,154.545,154.565,154.54,154.555,346800000.0
2008-09-29 02:28:00,154.555,154.56,154.495,154.52,699800000.0
2008-09-29 02:29:00,154.52,154.56,154.52,154.55,476400000.0
2008-09-29 02:30:00,154.55,154.58,154.55,154.57,536600001.0
2008-09-29 02:31:00,154.57,154.575,154.53,154.56,282400001.0
2008-09-29 02:32:00,154.56,154.58,154.545,154.57,165400000.0
2008-09-29 02:33:00,154.565,154.57,154.56,154.56,164400000.0
2008-09-29 02:34:00,154.56,154.575,154.555,154.575,417200000.0
2008-09-29 02:35:00,154.575,154.625,154.56,154.61,699599999.0
2008-09-29 02:36:00,154.61,154.64,154.595,154.635,302300000.0
2008-09-29 02:37:00,154.64,154.64,154.615,154.615,450400001.0
2008-09-29 02:38:00,154.605,154.635,154.59,154.62,266400000.0
2008-09-29 02:39:00,154.62,154.64,154.615,154.62,193200000.0
2008-09-29 02:40:00,154.62,154.7,154.605,154.68,435600000.0
2008-09-29 02:41:00,154.675,154.675,154.64,154.66,536800000.0
2008-09-29 02:42:00,154.65,154.7,154.65,154.67,508200000.0
2008-09-29 02:43:00,154.67,154.68,154.63,154.655,464700000.0
2008-09-29 02:44:00,154.66,154.665,154.555,154.59,644900000.0
2008-09-29 02:45:00,154.595,154.725,154.595,154.715,871200000.0
2008-09-29 02:46:00,154.715,154.735,154.69,154.705,486400000.0
2008-09-29 02:47:00,154.7,154.705,154.655,154.675,494000000.0
2008-09-29 02:48:00,154.675,154.68,154.65,154.66,316000000.0
2008-09-29 02:49:00,154.66,154.735,154.66,154.7,635600000.0
2008-09-29 02:50:00,154.7,154.745,154.7,154.745,336500001.0
2008-09-29 02:51:00,154.745,154.76,154.73,154.73,956800005.0
2008-09-29 02:52:00,154.73,154.745,154.7,154.735,510800000.0
2008-09-29 02:53:00,154.745,154.755,154.715,154.73,587799998.0
2008-09-29 02:54:00,154.73,154.79,154.71,154.79,616900000.0
2008-09-29 02:55:00,154.8,154.895,154.8,154.88,676000000.0
2008-09-29 02:56:00,154.88,154.895,154.88,154.88,815999998.0
2008-09-29 02:57:00,154.88,154.885,154.815,154.815,1003900000.0
2008-09-29 02:58:00,154.815,154.815,154.75,154.765,786500000.0
2008-09-29 02:59:00,154.765,154.785,154.71,154.74,735400000.0
2008-09-29 03:00:00,154.755,154.805,154.75,154.75,643000000.0
2008-09-29 03:01:00,154.75,154.795,154.74,154.77,999099994.0
2008-09-29 03:02:00,154.765,154.805,154.745,154.78,700700000.0
2008-09-29 03:03:00,154.785,154.87,154.775,154.86,739200000.0
2008-09-29 03:04:00,154.86,154.905,154.86,154.905,452599999.0
2008-09-29 03:05:00,154.9,154.9,154.835,154.865,666300001.0
2008-09-29 03:06:00,154.865,154.865,154.83,154.83,405200000.0
2008-09-29 03:07:00,154.83,154.855,154.83,154.84,251800000.0
2008-09-29 03:08:00,154.84,154.84,154.79,154.8,512000000.0
2008-09-29 03:09:00,154.8,154.84,154.8,154.84,241600001.0
2008-09-29 03:10:00,154.84,154.85,154.81,154.83,264000000.0
2008-09-29 03:11:00,154.84,154.87,154.835,154.865,292900000.0
2008-09-29 03:12:00,154.855,154.87,154.85,154.87,192400000.0
2008-09-29 03:13:00,154.865,154.905,154.865,154.88,655200000.0
2008-09-29 03:14:00,154.89,154.905,154.875,154.89,364100000.0
2008-09-29 03:15:00,154.89,154.92,154.87,154.905,334000000.0
2008-09-29 03:16:00,154.9,154.99,154.89,154.99,432900000.0
2008-09-29 03:17:00,154.985,155.04,154.98,155.03,417900000.0
2008-09-29 03:18:00,155.035,155.095,155.03,155.075,471200000.0
2008-09-29 03:19:00,155.075,155.075,155.02,155.045,173000001.0
2008-09-29 03:20:00,155.045,155.045,154.95,154.95,722199999.0
2008-09-29 03:21:00,154.95,154.95,154.915,154.93,383200001.0
2008-09-29 03:22:00,154.93,154.96,154.895,154.91,530000000.0
2008-09-29 03:23:00,154.92,154.93,154.89,154.9,1112600000.0
2008-09-29 03:24:00,154.89,154.95,154.89,154.91,779800001.0
2008-09-29 03:25:00,154.91,154.92,154.91,154.91,460000000.0
2008-09-29 03:26:00,154.91,154.925,154.89,154.89,1016600000.0
2008-09-29 03:27:00,154.89,154.9,154.78,154.78,1261000001.0
2008-09-29 03:28:00,154.79,154.84,154.79,154.81,495200000.0
2008-09-29 03:29:00,154.8,154.8,154.75,154.76,1073999996.0
2008-09-29 03:30:00,154.76,154.76,154.71,154.74,975599998.0
2008-09-29 03:31:00,154.715,154.775,154.715,154.77,539000000.0
2008-09-29 03:32:00,154.77,154.805,154.76,154.805,386600000.0
2008-09-29 03:33:00,154.8,154.805,154.795,154.805,158000000.0
2008-09-29 03:34:00,154.805,154.805,154.79,154.79,151800000.0
2008-09-29 03:35:00,154.785,154.8,154.785,154.785,354400000.0
2008-09-29 03:36:00,154.785,154.785,154.73,154.73,1516600039.0
2008-09-29 03:37:00,154.735,154.77,154.72,154.735,450000000.0
2008-09-29 03:38:00,154.74,154.785,154.74,154.775,236200000.0
2008-09-29 03:39:00,154.77,154.78,154.76,154.76,386800000.0
2008-09-29 03:40:00,154.76,154.78,154.76,154.78,247200001.0
2008-09-29 03:41:00,154.775,154.805,154.775,154.79,340200000.0
2008-09-29 03:42:00,154.8,154.815,154.79,154.8,285600000.0
2008-09-29 03:43:00,154.8,154.81,154.8,154.81,52800000.0
2008-09-29 03:44:00,154.81,154.85,154.795,154.85,496300000.0
2008-09-29 03:45:00,154.845,154.855,154.815,154.855,477900000.0
2008-09-29 03:46:00,154.855,154.865,154.85,154.85,279600000.0
2008-09-29 03:47:00,154.85,154.86,154.81,154.815,229000001.0
2008-09-29 03:48:00,154.82,154.84,154.8,154.84,259300000.0
2008-09-29 03:49:00,154.835,154.835,154.785,154.79,524600001.0
2008-09-29 03:50:00,154.79,154.79,154.74,154.755,626399999.0
2008-09-29 03:51:00,154.755,154.775,154.73,154.755,613400000.0
2008-09-29 03:52:00,154.755,154.76,154.735,154.75,372300000.0
2008-09-29 03:53:00,154.76,154.78,154.75,154.75,199600000.0
2008-09-29 03:54:00,154.75,154.79,154.725,154.775,482400000.0
2008-09-29 03:55:00,154.77,154.77,154.735,154.735,315000009.0
2008-09-29 03:56:00,154.735,154.775,154.735,154.76,1213600036.0
2008-09-29 03:57:00,154.76,154.775,154.76,154.775,430800015.0
2008-09-29 03:58:00,154.775,154.8,154.77,154.8,510100001.0
2008-09-29 03:59:00,154.805,154.845,154.79,154.835,784000000.0
2008-09-29 04:00:00,154.835,154.835,154.755,154.79,524500000.0
2008-09-29 04:01:00,154.79,154.815,154.765,154.765,222600000.0
2008-09-29 04:02:00,154.765,154.765,154.68,154.695,445000003.0
2008-09-29 04:03:00,154.695,154.725,154.695,154.695,409000000.0
2008-09-29 04:04:00,154.695,154.695,154.66,154.67,485600001.0
2008-09-29 04:05:00,154.675,154.685,154.67,154.685,502199998.0
2008-09-29 04:06:00,154.68,154.7,154.67,154.69,556899998.0
2008-09-29 04:07:00,154.69,154.69,154.64,154.655,688500004.0
2008-09-29 04:08:00,154.66,154.68,154.66,154.66,810000016.0
2008-09-29 04:09:00,154.66,154.66,154.63,154.655,157300001.0
2008-09-29 04:10:00,154.655,154.66,154.655,154.655,75400000.0
2008-09-29 04:11:00,154.65,154.67,154.65,154.67,128500000.0
2008-09-29 04:12:00,154.655,154.66,154.645,154.645,214000000.0
2008-09-29 04:13:00,154.65,154.66,154.635,154.635,258200000.0
2008-09-29 04:14:00,154.635,154.65,154.61,154.61,499100001.0
2008-09-29 04:15:00,154.615,154.625,154.595,154.595,491900003.0
2008-09-29 04:16:00,154.595,154.595,154.55,154.55,286200000.0
2008-09-29 04:17:00,154.555,154.57,154.525,154.555,541400002.0
2008-09-29 04:18:00,154.57,154.595,154.555,154.59,617100002.0
2008-09-29 04:19:00,154.59,154.6,154.58,154.59,868600000.0
2008-09-29 04:20:00,154.59,154.59,154.58,154.59,1428000000.0
2008-09-29 04:21:00,154.59,154.59,154.54,154.55,877600002.0
2008-09-29 04:22:00,154.55,154.57,154.515,154.53,729400001.0
2008-09-29 04:23:00,154.525,154.525,154.485,154.49,928900003.0
2008-09-29 04:24:00,154.49,154.495,154.465,154.475,1049299998.0
2008-09-29 04:25:00,154.475,154.475,154.47,154.47,131800000.0
2008-09-29 04:26:00,154.47,154.47,154.42,154.42,505799999.0
2008-09-29 04:27:00,154.42,154.425,154.355,154.395,760800000.0
2008-09-29 04:28:00,154.395,154.43,154.395,154.43,321600000.0
2008-09-29 04:29:00,154.425,154.425,154.39,154.415,373700001.0
2008-09-29 04:30:00,154.415,154.46,154.365,154.365,694300000.0
2008-09-29 04:31:00,154.365,154.42,154.365,154.42,538700001.0
2008-09-29 04:32:00,154.42,154.44,154.415,154.43,451100000.0
2008-09-29 04:33:00,154.43,154.43,154.405,154.42,516100001.0
2008-09-29 04:34:00,154.425,154.45,154.42,154.445,381900000.0
2008-09-29 04:35:00,154.445,154.45,154.43,154.45,502000000.0
2008-09-29 04:36:00,154.445,154.45,154.43,154.43,407499998.0
2008-09-29 04:37:00,154.43,154.455,154.42,154.42,330000000.0
2008-09-29 04:38:00,154.42,154.455,154.42,154.455,448500000.0
2008-09-29 04:39:00,154.455,154.48,154.45,154.465,493400000.0
2008-09-29 04:40:00,154.465,154.495,154.46,154.475,547999999.0
2008-09-29 04:41:00,154.475,154.485,154.47,154.485,177600000.0
2008-09-29 04:42:00,154.5,154.5,154.46,154.495,367800000.0
2008-09-29 04:43:00,154.495,154.515,154.49,154.495,771400000.0
2008-09-29 04:44:00,154.495,154.495,154.49,154.49,267100000.0
2008-09-29 04:45:00,154.49,154.49,154.49,154.49,168000000.0
2008-09-29 04:46:00,154.49,154.49,154.415,154.43,762200000.0
2008-09-29 04:47:00,154.43,154.44,154.405,154.44,447800000.0
2008-09-29 04:48:00,154.44,154.46,154.42,154.44,903099999.0
2008-09-29 04:49:00,154.445,154.48,154.44,154.46,506100000.0
2008-09-29 04:50:00,154.46,154.46,154.43,154.435,424100002.0
2008-09-29 04:51:00,154.435,154.47,154.43,154.455,401999999.0
2008-09-29 04:52:00,154.46,154.475,154.45,154.45,391700000.0
2008-09-29 04:53:00,154.45,154.46,154.435,154.455,389000004.0
2008-09-29 04:54:00,154.45,154.45,154.41,154.425,372599999.0
2008-09-29 04:55:00,154.425,154.46,154.425,154.43,703100003.0
2008-09-29 04:56:00,154.43,154.43,154.43,154.43,66000000.0
2008-09-29 04:57:00,154.43,154.43,154.43,154.43,7200000.0
2008-09-29 04:58:00,154.395,154.415,154.395,154.415,106900000.0
2008-09-29 04:59:00,154.415,154.415,154.395,154.4,148300000.0
2008-09-29 05:00:00,154.4,154.415,154.37,154.38,430200000.0
2008-09-29 05:01:00,154.385,154.395,154.375,154.395,140400000.0
2008-09-29 05:02:00,154.395,154.395,154.385,154.385,44400000.0
2008-09-29 05:03:00,154.385,154.395,154.36,154.36,98400000.0
2008-09-29 05:04:00,154.365,154.365,154.36,154.365,76200000.0
2008-09-29 05:05:00,154.365,154.38,154.35,154.36,279800000.0
2008-09-29 05:06:00,154.365,154.37,154.34,154.355,335000000.0
2008-09-29 05:07:00,154.37,154.38,154.365,154.375,260100001.0
2008-09-29 05:08:00,154.37,154.37,154.34,154.355,137400000.0
2008-09-29 05:09:00,154.355,154.365,154.35,154.365,177400000.0
2008-09-29 05:10:00,154.365,154.365,154.365,154.365,25800000.0
2008-09-29 05:11:00,154.365,154.38,154.365,154.38,180100000.0
2008-09-29 05:12:00,154.38,154.41,154.375,154.385,539400000.0
2008-09-29 05:13:00,154.38,154.415,154.38,154.415,469200000.0
2008-09-29 05:14:00,154.415,154.42,154.405,154.41,343200001.0
2008-09-29 05:15:00,154.41,154.41,154.41,154.41,21900000.0
2008-09-29 05:16:00,154.415,154.44,154.41,154.425,138600000.0
2008-09-29 05:17:00,154.425,154.425,154.42,154.42,5400000.0
2008-09-29 05:18:00,154.425,154.425,154.425,154.425,3000000.0
2008-09-29 05:19:00,154.425,154.425,154.41,154.41,190199998.0
2008-09-29 05:20:00,154.41,154.435,154.41,154.415,197700001.0
2008-09-29 05:21:00,154.415,154.445,154.415,154.445,184000000.0
2008-09-29 05:22:00,154.435,154.465,154.435,154.46,435200000.0
2008-09-29 05:23:00,154.46,154.505,154.46,154.495,468600000.0
2008-09-29 05:24:00,154.495,154.52,154.495,154.52,81600000.0
2008-09-29 05:25:00,154.515,154.615,154.51,154.585,671199998.0
2008-09-29 05:26:00,154.58,154.59,154.51,154.52,761999998.0
2008-09-29 05:27:00,154.525,154.54,154.5,154.5,410600000.0
2008-09-29 05:28:00,154.5,154.59,154.5,154.565,508300000.0
2008-09-29 05:29:00,154.57,154.575,154.555,154.555,364700000.0
2008-09-29 05:30:00,154.555,154.555,154.54,154.54,407399999.0
2008-09-29 05:31:00,154.53,154.53,154.525,154.525,69000000.0
2008-09-29 05:32:00,154.525,154.525,154.52,154.52,48000000.0
2008-09-29 05:33:00,154.52,154.555,154.52,154.555,130900000.0
2008-09-29 05:34:00,154.55,154.55,154.54,154.54,114400000.0
2008-09-29 05:35:00,154.55,154.585,154.55,154.58,461000002.0
2008-09-29 05:36:00,154.58,154.585,154.56,154.56,277799999.0
2008-09-29 05:37:00,154.56,154.56,154.525,154.55,302700000.0
2008-09-29 05:38:00,154.55,154.58,154.55,154.58,421600000.0
2008-09-29 05:39:00,154.58,154.6,154.58,154.595,101000000.0
2008-09-29 05:40:00,154.59,154.6,154.56,154.565,385399999.0
2008-09-29 05:41:00,154.57,154.575,154.48,154.49,598400001.0
2008-09-29 05:42:00,154.49,154.495,154.475,154.49,444799999.0
2008-09-29 05:43:00,154.49,154.515,154.475,154.515,324399999.0
2008-09-29 05:44:00,154.515,154.515,154.505,154.505,225600000.0
2008-09-29 05:45:00,154.505,154.515,154.495,154.495,404000000.0
2008-09-29 05:46:00,154.495,154.495,154.465,154.465,231800000.0
2008-09-29 05:47:00,154.465,154.47,154.42,154.42,292700000.0
2008-09-29 05:48:00,154.42,154.455,154.42,154.43,521500000.0
2008-09-29 05:49:00,154.43,154.45,154.425,154.44,366500000.0
2008-09-29 05:50:00,154.445,154.455,154.405,154.415,441300000.0
2008-09-29 05:51:00,154.415,154.435,154.4,154.41,545900002.0
2008-09-29 05:52:00,154.41,154.425,154.41,154.425,497700002.0
2008-09-29 05:53:00,154.425,154.43,154.425,154.43,30000000.0
2008-09-29 05:54:00,154.43,154.43,154.4,154.4,154299998.0
2008-09-29 05:55:00,154.4,154.4,154.35,154.37,597099998.0
2008-09-29 05:56:00,154.375,154.375,154.345,154.345,289200000.0
2008-09-29 05:57:00,154.345,154.385,154.345,154.385,282700000.0
2008-09-29 05:58:00,154.385,154.395,154.37,154.385,534900000.0
2008-09-29 05:59:00,154.385,154.395,154.36,154.36,210900000.0
2008-09-29 06:00:00,154.36,154.36,154.32,154.32,287300000.0
2008-09-29 06:01:00,154.32,154.32,154.3,154.3,258900000.0
2008-09-29 06:02:00,154.3,154.32,154.29,154.32,356600000.0
2008-09-29 06:03:00,154.32,154.335,154.31,154.325,330900001.0
2008-09-29 06:04:00,154.325,154.325,154.305,154.31,313699999.0
2008-09-29 06:05:00,154.315,154.35,154.315,154.325,292000000.0
2008-09-29 06:06:00,154.325,154.33,154.305,154.315,244900000.0
2008-09-29 06:07:00,154.315,154.325,154.295,154.315,426700002.0
2008-09-29 06:08:00,154.315,154.315,154.285,154.295,299400000.0
2008-09-29 06:09:00,154.31,154.32,154.3,154.305,472000000.0
2008-09-29 06:10:00,154.305,154.315,154.3,154.305,430600000.0
2008-09-29 06:11:00,154.305,154.315,154.3,154.315,218700000.0
2008-09-29 06:12:00,154.315,154.325,154.315,154.315,16800000.0
2008-09-29 06:13:00,154.32,154.32,154.285,154.295,168800000.0
2008-09-29 06:14:00,154.295,154.3,154.26,154.26,323100000.0
2008-09-29 06:15:00,154.26,154.285,154.26,154.285,249200000.0
2008-09-29 06:16:00,154.28,154.285,154.23,154.23,311400000.0
2008-09-29 06:17:00,154.23,154.245,154.22,154.24,312899999.0
2008-09-29 06:18:00,154.24,154.24,154.205,154.205,189900000.0
2008-09-29 06:19:00,154.205,154.23,154.205,154.215,374700000.0
2008-09-29 06:20:00,154.215,154.24,154.215,154.24,262600000.0
2008-09-29 06:21:00,154.245,154.315,154.245,154.315,471800001.0
2008-09-29 06:22:00,154.31,154.33,154.3,154.315,477000000.0
2008-09-29 06:23:00,154.315,154.325,154.305,154.32,183000000.0
2008-09-29 06:24:00,154.32,154.32,154.29,154.315,379000001.0
2008-09-29 06:25:00,154.31,154.31,154.295,154.3,245700000.0
2008-09-29 06:26:00,154.31,154.325,154.305,154.325,246600000.0
2008-09-29 06:27:00,154.315,154.33,154.305,154.305,381399999.0
2008-09-29 06:28:00,154.305,154.325,154.305,154.315,232900000.0
2008-09-29 06:29:00,154.315,154.325,154.305,154.305,157800000.0
2008-09-29 06:30:00,154.305,154.305,154.2,154.2,883600000.0
2008-09-29 06:31:00,154.2,154.2,154.175,154.18,566300000.0
2008-09-29 06:32:00,154.18,154.19,154.15,154.165,389200001.0
2008-09-29 06:33:00,154.165,154.185,154.155,154.18,239600000.0
2008-09-29 06:34:00,154.18,154.18,154.135,154.16,798200000.0
2008-09-29 06:35:00,154.165,154.17,154.155,154.165,536500002.0
2008-09-29 06:36:00,154.165,154.18,154.165,154.18,356600001.0
2008-09-29 06:37:00,154.185,154.205,154.17,154.18,589799999.0
2008-09-29 06:38:00,154.175,154.22,154.175,154.22,396000000.0
2008-09-29 06:39:00,154.22,154.235,154.2,154.2,503999999.0
2008-09-29 06:40:00,154.205,154.205,154.165,154.175,309000000.0
2008-09-29 06:41:00,154.175,154.175,154.145,154.15,355800000.0
2008-09-29 06:42:00,154.15,154.16,154.145,154.145,205500000.0
2008-09-29 06:43:00,154.145,154.17,154.145,154.15,434399999.0
2008-09-29 06:44:00,154.15,154.185,154.145,154.18,293400000.0
2008-09-29 06:45:00,154.18,154.19,154.165,154.19,302400001.0
2008-09-29 06:46:00,154.185,154.215,154.18,154.19,623400000.0
2008-09-29 06:47:00,154.19,154.22,154.19,154.205,641100001.0
2008-09-29 06:48:00,154.2,154.215,154.2,154.205,268200000.0
2008-09-29 06:49:00,154.205,154.215,154.19,154.19,323400000.0
2008-09-29 06:50:00,154.185,154.19,154.17,154.18,276600000.0
2008-09-29 06:51:00,154.185,154.185,154.17,154.18,60900000.0
2008-09-29 06:52:00,154.175,154.19,154.175,154.19,109500001.0
2008-09-29 06:53:00,154.19,154.24,154.19,154.24,358800000.0
2008-09-29 06:54:00,154.245,154.255,154.235,154.235,415200002.0
2008-09-29 06:55:00,154.235,154.235,154.225,154.225,120900000.0
2008-09-29 06:56:00,154.225,154.225,154.19,154.205,532800000.0
2008-09-29 06:57:00,154.215,154.22,154.195,154.215,234000000.0
2008-09-29 06:58:00,154.215,154.23,154.215,154.22,149399999.0
2008-09-29 06:59:00,154.22,154.23,154.22,154.22,376799998.0
2008-09-29 07:00:00,154.225,154.235,154.22,154.22,238800001.0
2008-09-29 07:01:00,154.22,154.22,154.17,154.185,217500000.0
2008-09-29 07:02:00,154.185,154.185,154.15,154.155,295600001.0
2008-09-29 07:03:00,154.155,154.155,154.12,154.14,744800000.0
2008-09-29 07:04:00,154.14,154.15,154.13,154.145,369300000.0
2008-09-29 07:05:00,154.14,154.145,154.12,154.13,340499999.0
2008-09-29 07:06:00,154.13,154.14,154.08,154.08,679899999.0
2008-09-29 07:07:00,154.08,154.08,153.98,153.985,568200000.0
2008-09-29 07:08:00,153.985,154.005,153.92,153.92,554500001.0
2008-09-29 07:09:00,153.92,153.92,153.87,153.9,703300000.0
2008-09-29 07:10:00,153.9,153.915,153.89,153.905,477900000.0
2008-09-29 07:11:00,153.9,153.9,153.86,153.89,961900000.0
2008-09-29 07:12:00,153.89,153.945,153.865,153.915,802999998.0
2008-09-29 07:13:00,153.915,153.935,153.89,153.915,692199999.0
2008-09-29 07:14:00,153.92,153.935,153.895,153.925,525200000.0
2008-09-29 07:15:00,153.925,153.935,153.915,153.915,400700000.0
2008-09-29 07:16:00,153.925,153.93,153.88,153.9,646100002.0
2008-09-29 07:17:00,153.9,153.9,153.87,153.87,565900004.0
2008-09-29 07:18:00,153.87,153.87,153.795,153.81,689300000.0
2008-09-29 07:19:00,153.81,153.81,153.765,153.795,192600001.0
2008-09-29 07:20:00,153.795,153.845,153.795,153.825,609600002.0
2008-09-29 07:21:00,153.825,153.825,153.765,153.79,427000002.0
2008-09-29 07:22:00,153.795,153.81,153.79,153.795,556700000.0
2008-09-29 07:23:00,153.8,153.8,153.77,153.78,662500003.0
2008-09-29 07:24:00,153.78,153.81,153.755,153.76,706100000.0
2008-09-29 07:25:00,153.76,153.785,153.76,153.77,360600000.0
2008-09-29 07:26:00,153.78,153.8,153.755,153.77,651400000.0
2008-09-29 07:27:00,153.77,153.81,153.765,153.8,761200000.0
2008-09-29 07:28:00,153.805,153.84,153.79,153.815,867400001.0
2008-09-29 07:29:00,153.825,153.835,153.775,153.785,516200001.0
2008-09-29 07:30:00,153.78,153.78,153.65,153.655,507300000.0
2008-09-29 07:31:00,153.665,153.71,153.655,153.685,354400000.0
2008-09-29 07:32:00,153.685,153.73,153.67,153.725,379200000.0
2008-09-29 07:33:00,153.725,153.74,153.715,153.725,722700000.0
2008-09-29 07:34:00,153.73,153.735,153.715,153.72,564100000.0
2008-09-29 07:35:00,153.72,153.72,153.67,153.68,600300001.0
2008-09-29 07:36:00,153.68,153.695,153.635,153.635,683700004.0
2008-09-29 07:37:00,153.635,153.72,153.635,153.72,681700000.0
2008-09-29 07:38:00,153.72,153.745,153.705,153.745,741300002.0
2008-09-29 07:39:00,153.74,153.74,153.655,153.655,454600000.0
2008-09-29 07:40:00,153.655,153.665,153.61,153.625,590699999.0
2008-09-29 07:41:00,153.62,153.66,153.615,153.655,566100001.0
2008-09-29 07:42:00,153.655,153.705,153.655,153.705,497900000.0
2008-09-29 07:43:00,153.705,153.83,153.705,153.825,590800000.0
2008-09-29 07:44:00,153.825,153.835,153.78,153.785,457000000.0
2008-09-29 07:45:00,153.795,153.8,153.78,153.79,253300000.0
2008-09-29 07:46:00,153.8,153.815,153.62,153.62,629300000.0
2008-09-29 07:47:00,153.635,153.785,153.605,153.705,1287500003.0
2008-09-29 07:48:00,153.705,153.735,153.69,153.69,459300000.0
2008-09-29 07:49:00,153.69,153.69,153.615,153.62,415800000.0
2008-09-29 07:50:00,153.62,153.645,153.62,153.645,244200000.0
2008-09-29 07:51:00,153.645,153.645,153.61,153.64,413500000.0
2008-09-29 07:52:00,153.64,153.645,153.615,153.635,238300000.0
2008-09-29 07:53:00,153.63,153.66,153.62,153.655,386400000.0
2008-09-29 07:54:00,153.655,153.73,153.645,153.725,478799999.0
2008-09-29 07:55:00,153.73,153.77,153.72,153.77,225000000.0
2008-09-29 07:56:00,153.77,153.79,153.75,153.79,373600000.0
2008-09-29 07:57:00,153.79,153.85,153.79,153.84,344600000.0
2008-09-29 07:58:00,153.84,153.9,153.83,153.865,592800000.0
2008-09-29 07:59:00,153.865,153.865,153.83,153.84,430300001.0
2008-09-29 08:00:00,153.85,153.87,153.835,153.85,619900000.0
2008-09-29 08:01:00,153.855,153.88,153.845,153.87,639600000.0
2008-09-29 08:02:00,153.88,153.89,153.86,153.875,844199999.0
2008-09-29 08:03:00,153.865,153.88,153.825,153.825,498600000.0
2008-09-29 08:04:00,153.825,153.85,153.825,153.825,463200000.0
2008-09-29 08:05:00,153.83,153.83,153.745,153.775,679900000.0
2008-09-29 08:06:00,153.775,153.79,153.765,153.79,634799999.0
2008-09-29 08:07:00,153.795,153.805,153.755,153.76,616600000.0
2008-09-29 08:08:00,153.76,153.805,153.76,153.775,565900000.0
2008-09-29 08:09:00,153.775,153.78,153.76,153.76,178199999.0
2008-09-29 08:10:00,153.755,153.795,153.755,153.79,489000000.0
2008-09-29 08:11:00,153.79,153.79,153.76,153.765,440400000.0
2008-09-29 08:12:00,153.76,153.76,153.64,153.64,516300000.0
2008-09-29 08:13:00,153.64,153.695,153.64,153.69,707700000.0
2008-09-29 08:14:00,153.69,153.7,153.67,153.675,434100000.0
2008-09-29 08:15:00,153.675,153.675,153.595,153.61,840300000.0
2008-09-29 08:16:00,153.605,153.605,153.57,153.585,623800002.0
2008-09-29 08:17:00,153.585,153.605,153.58,153.59,589800000.0
2008-09-29 08:18:00,153.59,153.6,153.515,153.515,1212800002.0
2008-09-29 08:19:00,153.515,153.515,153.485,153.5,569000000.0
2008-09-29 08:20:00,153.505,153.545,153.495,153.53,784600000.0
2008-09-29 08:21:00,153.53,153.535,153.485,153.5,611400000.0
2008-09-29 08:22:00,153.5,153.58,153.5,153.58,677500000.0
2008-09-29 08:23:00,153.575,153.635,153.56,153.56,945700002.0
2008-09-29 08:24:00,153.56,153.585,153.535,153.58,433900000.0
2008-09-29 08:25:00,153.58,153.59,153.515,153.54,884800001.0
2008-09-29 08:26:00,153.54,153.57,153.5,153.5,760500001.0
2008-09-29 08:27:00,153.5,153.515,153.425,153.445,971400001.0
2008-09-29 08:28:00,153.46,153.46,153.425,153.44,485300000.0
2008-09-29 08:29:00,153.44,153.47,153.44,153.47,908100001.0
2008-09-29 08:30:00,153.465,153.485,153.45,153.47,1076499992.0
2008-09-29 08:31:00,153.46,153.46,153.43,153.43,437400000.0
2008-09-29 08:32:00,153.43,153.43,153.37,153.37,659200000.0
2008-09-29 08:33:00,153.37,153.37,153.24,153.28,944199997.0
2008-09-29 08:34:00,153.28,153.285,153.2,153.21,855000000.0
2008-09-29 08:35:00,153.21,153.21,153.105,153.11,873900000.0
2008-09-29 08:36:00,153.11,153.12,153.01,153.085,1047500003.0
2008-09-29 08:37:00,153.085,153.09,152.96,153.005,963899999.0
2008-09-29 08:38:00,152.995,152.995,152.92,152.975,1152300000.0
2008-09-29 08:39:00,152.975,153.07,152.95,153.05,872300000.0
2008-09-29 08:40:00,153.065,153.165,153.045,153.155,878599999.0
2008-09-29 08:41:00,153.155,153.225,153.145,153.225,1170799999.0
2008-09-29 08:42:00,153.225,153.235,153.16,153.165,934499997.0
2008-09-29 08:43:00,153.16,153.185,153.12,153.14,1195000000.0
2008-09-29 08:44:00,153.14,153.165,153.135,153.16,920900002.0
2008-09-29 08:45:00,153.155,153.185,153.145,153.16,664000000.0
2008-09-29 08:46:00,153.16,153.195,153.13,153.145,596899998.0
2008-09-29 08:47:00,153.155,153.165,153.07,153.07,1277600001.0
2008-09-29 08:48:00,153.07,153.07,153.005,153.03,903499998.0
2008-09-29 08:49:00,153.025,153.06,152.99,153.04,753100000.0
2008-09-29 08:50:00,153.045,153.05,152.89,152.97,1245300003.0
2008-09-29 08:51:00,152.965,153.095,152.955,153.055,1008000000.0
2008-09-29 08:52:00,153.055,153.055,153.01,153.025,855900000.0
2008-09-29 08:53:00,153.02,153.03,152.995,153.015,601400000.0
2008-09-29 08:54:00,153.015,153.02,152.915,152.925,735000000.0
2008-09-29 08:55:00,152.925,152.975,152.92,152.97,747300000.0
2008-09-29 08:56:00,152.97,153.075,152.97,153.055,787000000.0
2008-09-29 08:57:00,153.055,153.15,153.035,153.145,803800000.0
2008-09-29 08:58:00,153.15,153.15,153.1,153.1,658900001.0
2008-09-29 08:59:00,153.1,153.14,153.08,153.1,1404300019.0
2008-09-29 09:00:00,153.1,153.11,153.035,153.075,683500000.0
2008-09-29 09:01:00,153.08,153.145,153.07,153.14,785600000.0
2008-09-29 09:02:00,153.14,153.165,153.105,153.14,558900000.0
2008-09-29 09:03:00,153.135,153.135,153.105,153.13,847699998.0
2008-09-29 09:04:00,153.13,153.17,153.125,153.165,793299999.0
2008-09-29 09:05:00,153.145,153.175,153.145,153.16,669000000.0
2008-09-29 09:06:00,153.16,153.16,153.1,153.125,1029300002.0
2008-09-29 09:07:00,153.11,153.11,153.065,153.07,903200001.0
2008-09-29 09:08:00,153.07,153.085,153.06,153.08,786599999.0
2008-09-29 09:09:00,153.08,153.085,153.035,153.035,984199999.0
2008-09-29 09:10:00,153.035,153.05,153.005,153.025,742000000.0
2008-09-29 09:11:00,153.025,153.06,152.945,152.965,948900002.0
2008-09-29 09:12:00,152.965,152.975,152.94,152.955,1008100000.0
2008-09-29 09:13:00,152.955,152.985,152.925,152.93,632600000.0
2008-09-29 09:14:00,152.925,152.945,152.805,152.805,984100000.0
2008-09-29 09:15:00,152.805,152.835,152.72,152.73,986300000.0
2008-09-29 09:16:00,152.735,152.74,152.705,152.705,764700000.0
2008-09-29 09:17:00,152.705,152.705,152.55,152.565,1223600003.0
2008-09-29 09:18:00,152.565,152.61,152.465,152.595,1198399999.0
2008-09-29 09:19:00,152.595,152.66,152.595,152.62,863500000.0
2008-09-29 09:20:00,152.62,152.625,152.58,152.6,942900009.0
2008-09-29 09:21:00,152.605,152.625,152.6,152.61,1001799997.0
2008-09-29 09:22:00,152.605,152.63,152.58,152.59,653299999.0
2008-09-29 09:23:00,152.59,152.59,152.445,152.455,864600000.0
2008-09-29 09:24:00,152.45,152.45,152.365,152.385,740900000.0
2008-09-29 09:25:00,152.385,152.45,152.365,152.4,1157200001.0
2008-09-29 09:26:00,152.41,152.42,152.33,152.38,950600000.0
2008-09-29 09:27:00,152.38,152.41,152.34,152.38,561700000.0
2008-09-29 09:28:00,152.375,152.5,152.375,152.475,698800000.0
2008-09-29 09:29:00,152.475,152.52,152.465,152.47,1271200002.0
2008-09-29 09:30:00,152.475,152.595,152.465,152.58,982000000.0
2008-09-29 09:31:00,152.58,152.69,152.58,152.685,847800000.0
2008-09-29 09:32:00,152.685,152.7,152.65,152.69,741600000.0
2008-09-29 09:33:00,152.7,152.78,152.695,152.74,875800000.0
2008-09-29 09:34:00,152.74,152.755,152.69,152.69,747600000.0
2008-09-29 09:35:00,152.69,152.745,152.69,152.7,1076800002.0
2008-09-29 09:36:00,152.7,152.7,152.545,152.565,1035900001.0
2008-09-29 09:37:00,152.565,152.6,152.565,152.585,1134199997.0
2008-09-29 09:38:00,152.585,152.61,152.56,152.57,410700000.0
2008-09-29 09:39:00,152.575,152.58,152.475,152.485,562100000.0
2008-09-29 09:40:00,152.485,152.505,152.47,152.485,557500000.0
2008-09-29 09:41:00,152.485,152.585,152.47,152.56,1019200000.0
2008-09-29 09:42:00,152.555,152.56,152.485,152.525,1031200000.0
2008-09-29 09:43:00,152.52,152.535,152.5,152.5,1195300000.0
2008-09-29 09:44:00,152.5,152.5,152.3,152.335,1145400000.0
2008-09-29 09:45:00,152.34,152.37,152.245,152.255,1120399999.0
2008-09-29 09:46:00,152.255,152.255,152.15,152.16,1091299999.0
2008-09-29 09:47:00,152.16,152.16,152.135,152.14,736300000.0
2008-09-29 09:48:00,152.145,152.19,152.14,152.15,1047600000.0
2008-09-29 09:49:00,152.15,152.155,152.065,152.09,568900000.0
2008-09-29 09:50:00,152.095,152.175,152.055,152.055,1041900000.0
2008-09-29 09:51:00,152.055,152.145,152.04,152.12,672100000.0
2008-09-29 09:52:00,152.12,152.165,152.11,152.165,874600000.0
2008-09-29 09:53:00,152.165,152.22,152.12,152.2,793000001.0
2008-09-29 09:54:00,152.2,152.2,152.15,152.2,761299997.0
2008-09-29 09:55:00,152.2,152.23,152.175,152.205,824500000.0
2008-09-29 09:56:00,152.205,152.24,152.205,152.23,1104400001.0
2008-09-29 09:57:00,152.225,152.245,152.21,152.23,567200000.0
2008-09-29 09:58:00,152.23,152.24,152.225,152.23,193800000.0
2008-09-29 09:59:00,152.23,152.31,152.225,152.3,485500000.0
2008-09-29 10:00:00,152.3,152.325,152.28,152.28,700000001.0
2008-09-29 10:01:00,152.28,152.31,152.225,152.25,687100000.0
2008-09-29 10:02:00,152.255,152.295,152.225,152.235,800300001.0
2008-09-29 10:03:00,152.235,152.255,152.2,152.22,1054600000.0
2008-09-29 10:04:00,152.215,152.23,152.145,152.165,927399999.0
2008-09-29 10:05:00,152.165,152.205,152.16,152.2,780100000.0
2008-09-29 10:06:00,152.215,152.305,152.205,152.3,965400000.0
2008-09-29 10:07:00,152.3,152.34,152.295,152.33,1183000000.0
2008-09-29 10:08:00,152.335,152.37,152.31,152.32,1310999999.0
2008-09-29 10:09:00,152.32,152.345,152.305,152.31,1262000000.0
2008-09-29 10:10:00,152.315,152.35,152.315,152.34,1137100002.0
2008-09-29 10:11:00,152.34,152.425,152.33,152.42,657000000.0
2008-09-29 10:12:00,152.42,152.445,152.41,152.44,581400000.0
2008-09-29 10:13:00,152.435,152.435,152.4,152.405,518300001.0
2008-09-29 10:14:00,152.405,152.425,152.35,152.355,557700000.0
2008-09-29 10:15:00,152.355,152.355,152.255,152.275,753300001.0
2008-09-29 10:16:00,152.27,152.31,152.19,152.23,780800001.0
2008-09-29 10:17:00,152.22,152.23,152.185,152.215,677600000.0
2008-09-29 10:18:00,152.215,152.26,152.195,152.26,467200000.0
2008-09-29 10:19:00,152.255,152.26,152.24,152.25,633999999.0
2008-09-29 10:20:00,152.25,152.29,152.245,152.29,813800000.0
2008-09-29 10:21:00,152.29,152.335,152.165,152.17,1130600000.0
2008-09-29 10:22:00,152.17,152.185,152.12,152.15,866999999.0
2008-09-29 10:23:00,152.16,152.265,152.155,152.26,877000001.0
2008-09-29 10:24:00,152.265,152.285,152.225,152.27,812800000.0
2008-09-29 10:25:00,152.27,152.315,152.27,152.305,516200000.0
2008-09-29 10:26:00,152.305,152.315,152.28,152.285,629400000.0
2008-09-29 10:27:00,152.285,152.325,152.285,152.305,343600000.0
2008-09-29 10:28:00,152.3,152.305,152.27,152.27,1062500000.0
2008-09-29 10:29:00,152.27,152.28,152.23,152.24,635400001.0
2008-09-29 10:30:00,152.245,152.27,152.205,152.22,729599998.0
2008-09-29 10:31:00,152.22,152.285,152.205,152.285,508300000.0
2008-09-29 10:32:00,152.285,152.32,152.265,152.305,342300000.0
2008-09-29 10:33:00,152.31,152.32,152.26,152.275,478600000.0
2008-09-29 10:34:00,152.275,152.35,152.275,152.35,441700000.0
2008-09-29 10:35:00,152.35,152.425,152.345,152.405,930099997.0
2008-09-29 10:36:00,152.405,152.43,152.4,152.41,1245699993.0
2008-09-29 10:37:00,152.42,152.43,152.405,152.405,953299998.0
2008-09-29 10:38:00,152.405,152.48,152.405,152.47,535400001.0
2008-09-29 10:39:00,152.47,152.48,152.43,152.44,471800000.0
2008-09-29 10:40:00,152.44,152.465,152.435,152.45,715499999.0
2008-09-29 10:41:00,152.45,152.52,152.45,152.51,664200000.0
2008-09-29 10:42:00,152.51,152.58,152.51,152.565,1294899999.0
2008-09-29 10:43:00,152.56,152.58,152.515,152.515,1296099998.0
2008-09-29 10:44:00,152.515,152.52,152.46,152.465,500800000.0
2008-09-29 10:45:00,152.47,152.48,152.46,152.47,750700000.0
2008-09-29 10:46:00,152.47,152.475,152.45,152.465,653100000.0
2008-09-29 10:47:00,152.47,152.54,152.435,152.515,965500000.0
2008-09-29 10:48:00,152.515,152.535,152.51,152.515,293900000.0
2008-09-29 10:49:00,152.515,152.515,152.46,152.46,405700000.0
2008-09-29 10:50:00,152.46,152.485,152.455,152.47,417300000.0
2008-09-29 10:51:00,152.465,152.51,152.465,152.5,312500000.0
2008-09-29 10:52:00,152.5,152.51,152.44,152.46,277900000.0
2008-09-29 10:53:00,152.46,152.475,152.455,152.46,237900000.0
2008-09-29 10:54:00,152.46,152.485,152.445,152.46,557500000.0
2008-09-29 10:55:00,152.46,152.465,152.42,152.42,297500000.0
2008-09-29 10:56:00,152.42,152.42,152.36,152.365,541000000.0
2008-09-29 10:57:00,152.365,152.375,152.35,152.35,607400000.0
2008-09-29 10:58:00,152.35,152.365,152.335,152.335,395200000.0
2008-09-29 10:59:00,152.335,152.355,152.305,152.315,396400000.0
2008-09-29 11:00:00,152.315,152.34,152.31,152.33,323100000.0
2008-09-29 11:01:00,152.33,152.33,152.29,152.3,497300000.0
2008-09-29 11:02:00,152.3,152.37,152.3,152.36,779400000.0
2008-09-29 11:03:00,152.35,152.365,152.305,152.33,632100000.0
2008-09-29 11:04:00,152.33,152.385,152.305,152.38,562000000.0
2008-09-29 11:05:00,152.385,152.485,152.365,152.485,720300000.0
2008-09-29 11:06:00,152.5,152.61,152.5,152.61,550400000.0
2008-09-29 11:07:00,152.61,152.645,152.6,152.635,947200000.0
2008-09-29 11:08:00,152.63,152.64,152.57,152.57,913000002.0
2008-09-29 11:09:00,152.57,152.57,152.505,152.505,615800000.0
2008-09-29 11:10:00,152.5,152.63,152.485,152.615,491300000.0
2008-09-29 11:11:00,152.62,152.62,152.53,152.53,624900000.0
2008-09-29 11:12:00,152.53,152.655,152.515,152.635,448700000.0
2008-09-29 11:13:00,152.635,152.65,152.565,152.59,744600000.0
2008-09-29 11:14:00,152.59,152.6,152.505,152.52,512800000.0
2008-09-29 11:15:00,152.52,152.52,152.425,152.48,882100000.0
2008-09-29 11:16:00,152.485,152.535,152.47,152.535,404000000.0
2008-09-29 11:17:00,152.535,152.56,152.525,152.525,385800000.0
2008-09-29 11:18:00,152.525,152.53,152.47,152.49,1012500000.0
2008-09-29 11:19:00,152.495,152.545,152.465,152.47,473100000.0
2008-09-29 11:20:00,152.47,152.51,152.385,152.4,813300000.0
2008-09-29 11:21:00,152.4,152.41,152.355,152.365,904200000.0
2008-09-29 11:22:00,152.365,152.425,152.35,152.405,959899999.0
2008-09-29 11:23:00,152.405,152.415,152.385,152.395,832200001.0
2008-09-29 11:24:00,152.395,152.405,152.365,152.385,752500000.0
2008-09-29 11:25:00,152.38,152.425,152.37,152.415,544000000.0
2008-09-29 11:26:00,152.415,152.425,152.36,152.36,558700001.0
2008-09-29 11:27:00,152.36,152.385,152.325,152.345,790800001.0
2008-09-29 11:28:00,152.34,152.375,152.335,152.345,1066099998.0
2008-09-29 11:29:00,152.345,152.345,152.19,152.21,1491799993.0
2008-09-29 11:30:00,152.205,152.365,152.2,152.365,1055199999.0
2008-09-29 11:31:00,152.36,152.365,152.285,152.285,996199999.0
2008-09-29 11:32:00,152.285,152.285,152.135,152.135,1573399997.0
2008-09-29 11:33:00,152.135,152.175,152.135,152.165,1122400001.0
2008-09-29 11:34:00,152.165,152.185,152.075,152.085,1091200000.0
2008-09-29 11:35:00,152.085,152.1,152.015,152.095,1291399999.0
2008-09-29 11:36:00,152.095,152.12,152.045,152.055,991300001.0
2008-09-29 11:37:00,152.055,152.15,152.055,152.11,1001100000.0
2008-09-29 11:38:00,152.12,152.13,152.055,152.08,1222400000.0
2008-09-29 11:39:00,152.08,152.21,152.08,152.185,1004400002.0
2008-09-29 11:40:00,152.185,152.2,152.16,152.195,874199999.0
2008-09-29 11:41:00,152.195,152.205,152.18,152.18,728600000.0
2008-09-29 11:42:00,152.18,152.18,152.15,152.155,469400002.0
2008-09-29 11:43:00,152.155,152.205,152.125,152.205,766099998.0
2008-09-29 11:44:00,152.205,152.235,152.2,152.22,451100000.0
2008-09-29 11:45:00,152.215,152.245,152.215,152.22,840100000.0
2008-09-29 11:46:00,152.22,152.245,152.215,152.225,791500000.0
2008-09-29 11:47:00,152.22,152.235,152.195,152.215,858100000.0
2008-09-29 11:48:00,152.22,152.27,152.205,152.255,835700000.0
2008-09-29 11:49:00,152.255,152.255,152.195,152.24,519000000.0
2008-09-29 11:50:00,152.24,152.275,152.21,152.255,974400000.0
2008-09-29 11:51:00,152.255,152.255,152.2,152.21,1086000001.0
2008-09-29 11:52:00,152.21,152.22,152.175,152.21,1038800000.0
2008-09-29 11:53:00,152.21,152.33,152.195,152.305,1093399999.0
2008-09-29 11:54:00,152.31,152.33,152.285,152.3,956600000.0
2008-09-29 11:55:00,152.305,152.395,152.3,152.365,1031500000.0
2008-09-29 11:56:00,152.365,152.4,152.355,152.375,1087200000.0
2008-09-29 11:57:00,152.37,152.38,152.325,152.33,760500000.0
2008-09-29 11:58:00,152.33,152.35,152.315,152.35,889300001.0
2008-09-29 11:59:00,152.35,152.425,152.33,152.425,1209099999.0
2008-09-29 12:00:00,152.43,152.43,152.37,152.385,1050300000.0
2008-09-29 12:01:00,152.39,152.4,152.34,152.395,680100000.0
2008-09-29 12:02:00,152.39,152.39,152.37,152.375,637300000.0
2008-09-29 12:03:00,152.375,152.39,152.37,152.38,643800000.0
2008-09-29 12:04:00,152.375,152.405,152.37,152.405,602499999.0
2008-09-29 12:05:00,152.405,152.45,152.405,152.425,616800000.0
2008-09-29 12:06:00,152.415,152.455,152.4,152.445,966299999.0
2008-09-29 12:07:00,152.445,152.465,152.425,152.445,926200000.0
2008-09-29 12:08:00,152.445,152.46,152.36,152.39,776200000.0
2008-09-29 12:09:00,152.39,152.495,152.39,152.48,615700001.0
2008-09-29 12:10:00,152.475,152.515,152.45,152.515,979800001.0
2008-09-29 12:11:00,152.54,152.565,152.54,152.555,438300000.0
2008-09-29 12:12:00,152.555,152.585,152.545,152.56,772700001.0
2008-09-29 12:13:00,152.56,152.625,152.55,152.615,986899998.0
2008-09-29 12:14:00,152.61,152.665,152.585,152.615,901900000.0
2008-09-29 12:15:00,152.615,152.665,152.61,152.64,1034200001.0
2008-09-29 12:16:00,152.64,152.675,152.61,152.615,803500000.0
2008-09-29 12:17:00,152.61,152.615,152.545,152.55,1014799999.0
2008-09-29 12:18:00,152.55,152.55,152.465,152.47,897900000.0
2008-09-29 12:19:00,152.47,152.475,152.41,152.42,772599999.0
2008-09-29 12:20:00,152.42,152.445,152.4,152.4,501500000.0
2008-09-29 12:21:00,152.4,152.43,152.4,152.415,526800000.0
2008-09-29 12:22:00,152.41,152.455,152.41,152.45,372000000.0
2008-09-29 12:23:00,152.45,152.46,152.405,152.455,772200000.0
2008-09-29 12:24:00,152.455,152.485,152.435,152.46,960799995.0
2008-09-29 12:25:00,152.46,152.48,152.425,152.435,295300000.0
2008-09-29 12:26:00,152.435,152.44,152.385,152.415,1168800000.0
2008-09-29 12:27:00,152.415,152.475,152.415,152.46,509500000.0
2008-09-29 12:28:00,152.455,152.515,152.455,152.51,690999998.0
2008-09-29 12:29:00,152.51,152.535,152.475,152.475,543400000.0
2008-09-29 12:30:00,152.475,152.51,152.455,152.46,379200000.0
2008-09-29 12:31:00,152.46,152.46,152.39,152.44,481600000.0
2008-09-29 12:32:00,152.44,152.455,152.44,152.44,637499999.0
2008-09-29 12:33:00,152.44,152.51,152.415,152.415,1040200000.0
2008-09-29 12:34:00,152.415,152.425,152.35,152.35,867299999.0
2008-09-29 12:35:00,152.355,152.42,152.315,152.325,1136900000.0
2008-09-29 12:36:00,152.325,152.335,152.225,152.225,1407899997.0
2008-09-29 12:37:00,152.225,152.28,152.225,152.265,668200001.0
2008-09-29 12:38:00,152.265,152.36,152.26,152.33,745200000.0
2008-09-29 12:39:00,152.33,152.35,152.31,152.35,664300000.0
2008-09-29 12:40:00,152.35,152.415,152.345,152.41,748999999.0
2008-09-29 12:41:00,152.41,152.46,152.41,152.45,793500000.0
2008-09-29 12:42:00,152.455,152.455,152.415,152.43,549700000.0
2008-09-29 12:43:00,152.43,152.435,152.415,152.42,348000001.0
2008-09-29 12:44:00,152.42,152.43,152.42,152.42,195300000.0
2008-09-29 12:45:00,152.42,152.42,152.36,152.365,1329100001.0
2008-09-29 12:46:00,152.365,152.415,152.365,152.4,834499998.0
2008-09-29 12:47:00,152.4,152.475,152.39,152.47,634500000.0
2008-09-29 12:48:00,152.47,152.485,152.455,152.48,844700000.0
2008-09-29 12:49:00,152.475,152.48,152.46,152.47,862900001.0
2008-09-29 12:50:00,152.47,152.505,152.46,152.505,631400000.0
2008-09-29 12:51:00,152.5,152.555,152.495,152.55,760800001.0
2008-09-29 12:52:00,152.55,152.605,152.525,152.605,1186399999.0
2008-09-29 12:53:00,152.605,152.605,152.525,152.565,1004399999.0
2008-09-29 12:54:00,152.56,152.61,152.535,152.585,1056100001.0
2008-09-29 12:55:00,152.585,152.59,152.475,152.485,1093600001.0
2008-09-29 12:56:00,152.485,152.485,152.435,152.465,856099997.0
2008-09-29 12:57:00,152.465,152.49,152.465,152.48,1045999997.0
2008-09-29 12:58:00,152.49,152.49,152.455,152.46,886800000.0
2008-09-29 12:59:00,152.46,152.46,152.37,152.425,905900000.0
2008-09-29 13:00:00,152.43,152.43,152.365,152.39,1361100000.0
2008-09-29 13:01:00,152.39,152.435,152.385,152.425,1257800000.0
2008-09-29 13:02:00,152.42,152.425,152.36,152.375,944500000.0
2008-09-29 13:03:00,152.38,152.41,152.38,152.395,684500000.0
2008-09-29 13:04:00,152.395,152.395,152.29,152.29,1101700000.0
2008-09-29 13:05:00,152.29,152.3,152.225,152.245,766300000.0
2008-09-29 13:06:00,152.245,152.265,152.195,152.2,922800000.0
2008-09-29 13:07:00,152.2,152.235,152.195,152.225,474900000.0
2008-09-29 13:08:00,152.225,152.225,152.12,152.155,1108400006.0
2008-09-29 13:09:00,152.155,152.195,152.125,152.185,789000000.0
2008-09-29 13:10:00,152.19,152.19,152.065,152.075,802099999.0
2008-09-29 13:11:00,152.075,152.135,152.075,152.125,822100001.0
2008-09-29 13:12:00,152.125,152.135,152.095,152.095,805500000.0
2008-09-29 13:13:00,152.095,152.115,152.095,152.115,607500000.0
2008-09-29 13:14:00,152.115,152.12,152.07,152.09,851399999.0
2008-09-29 13:15:00,152.09,152.155,152.085,152.14,1124500000.0
2008-09-29 13:16:00,152.145,152.23,152.11,152.225,936299999.0
2008-09-29 13:17:00,152.225,152.225,152.16,152.17,851100000.0
2008-09-29 13:18:00,152.17,152.175,152.105,152.135,898300000.0
2008-09-29 13:19:00,152.13,152.185,152.075,152.15,947700000.0
2008-09-29 13:20:00,152.15,152.185,152.145,152.165,1103200000.0
2008-09-29 13:21:00,152.17,152.215,152.155,152.17,836000000.0
2008-09-29 13:22:00,152.17,152.22,152.13,152.21,1304799998.0
2008-09-29 13:23:00,152.21,152.24,152.17,152.225,1571699994.0
2008-09-29 13:24:00,152.225,152.225,152.18,152.215,974599999.0
2008-09-29 13:25:00,152.215,152.28,152.185,152.28,1043700000.0
2008-09-29 13:26:00,152.28,152.315,152.25,152.31,1140800000.0
2008-09-29 13:27:00,152.31,152.315,152.22,152.225,1555699998.0
2008-09-29 13:28:00,152.225,152.225,152.16,152.195,769600000.0
2008-09-29 13:29:00,152.195,152.2,152.18,152.185,482699999.0
2008-09-29 13:30:00,152.185,152.34,152.185,152.31,913000001.0
2008-09-29 13:31:00,152.31,152.36,152.31,152.36,1042399996.0
2008-09-29 13:32:00,152.36,152.37,152.275,152.275,986600000.0
2008-09-29 13:33:00,152.27,152.295,152.24,152.25,436900000.0
2008-09-29 13:34:00,152.25,152.275,152.24,152.245,523100000.0
2008-09-29 13:35:00,152.25,152.28,152.24,152.27,482400000.0
2008-09-29 13:36:00,152.275,152.29,152.26,152.27,454800000.0
2008-09-29 13:37:00,152.27,152.39,152.245,152.385,401600000.0
2008-09-29 13:38:00,152.385,152.415,152.375,152.395,813200000.0
2008-09-29 13:39:00,152.395,152.41,152.375,152.385,565900000.0
2008-09-29 13:40:00,152.385,152.41,152.38,152.4,1030599999.0
2008-09-29 13:41:00,152.405,152.425,152.4,152.42,1137600001.0
2008-09-29 13:42:00,152.425,152.455,152.41,152.455,695599997.0
2008-09-29 13:43:00,152.455,152.495,152.42,152.425,1016600001.0
2008-09-29 13:44:00,152.425,152.46,152.395,152.395,1161000000.0
2008-09-29 13:45:00,152.395,152.47,152.39,152.45,964499998.0
2008-09-29 13:46:00,152.445,152.455,152.425,152.45,1029899998.0
2008-09-29 13:47:00,152.45,152.45,152.405,152.425,706599998.0
2008-09-29 13:48:00,152.425,152.475,152.405,152.47,649800001.0
2008-09-29 13:49:00,152.47,152.51,152.465,152.465,822200000.0
2008-09-29 13:50:00,152.47,152.515,152.455,152.51,988700002.0
2008-09-29 13:51:00,152.505,152.59,152.505,152.555,828199999.0
2008-09-29 13:52:00,152.555,152.555,152.5,152.505,1269599999.0
2008-09-29 13:53:00,152.505,152.52,152.475,152.475,794499999.0
2008-09-29 13:54:00,152.475,152.475,152.445,152.465,997599999.0
2008-09-29 13:55:00,152.465,152.49,152.435,152.435,1035000000.0
2008-09-29 13:56:00,152.435,152.48,152.435,152.47,819700000.0
2008-09-29 13:57:00,152.47,152.47,152.395,152.4,883600000.0
2008-09-29 13:58:00,152.4,152.41,152.35,152.365,921599999.0
2008-09-29 13:59:00,152.365,152.37,152.305,152.305,871999998.0
2008-09-29 14:00:00,152.305,152.33,152.295,152.33,285499999.0
2008-09-29 14:01:00,152.33,152.34,152.27,152.28,703300000.0
2008-09-29 14:02:00,152.28,152.32,152.265,152.32,780300000.0
2008-09-29 14:03:00,152.32,152.37,152.32,152.36,507200000.0
2008-09-29 14:04:00,152.375,152.39,152.335,152.36,596700000.0
2008-09-29 14:05:00,152.365,152.48,152.35,152.46,694300000.0
2008-09-29 14:06:00,152.46,152.48,152.4,152.41,906000000.0
2008-09-29 14:07:00,152.41,152.42,152.365,152.42,707900000.0
2008-09-29 14:08:00,152.42,152.43,152.355,152.415,984299999.0
2008-09-29 14:09:00,152.415,152.45,152.375,152.39,841000000.0
2008-09-29 14:10:00,152.39,152.405,152.36,152.37,1137099998.0
2008-09-29 14:11:00,152.37,152.4,152.36,152.38,1063799999.0
2008-09-29 14:12:00,152.38,152.385,152.28,152.285,569900000.0
2008-09-29 14:13:00,152.28,152.315,152.24,152.275,726500000.0
2008-09-29 14:14:00,152.28,152.38,152.245,152.245,1109499999.0
2008-09-29 14:15:00,152.25,152.385,152.25,152.38,889400002.0
2008-09-29 14:16:00,152.385,152.415,152.325,152.415,1160400001.0
2008-09-29 14:17:00,152.41,152.43,152.395,152.395,1086100001.0
2008-09-29 14:18:00,152.395,152.405,152.255,152.28,935599998.0
2008-09-29 14:19:00,152.28,152.375,152.27,152.27,1020600001.0
2008-09-29 14:20:00,152.27,152.365,152.27,152.365,921000000.0
2008-09-29 14:21:00,152.365,152.44,152.365,152.435,703900000.0
2008-09-29 14:22:00,152.435,152.435,152.315,152.315,774600000.0
2008-09-29 14:23:00,152.315,152.315,152.265,152.265,637400000.0
2008-09-29 14:24:00,152.27,152.325,152.255,152.265,1140899998.0
2008-09-29 14:25:00,152.265,152.285,152.24,152.25,970300001.0
2008-09-29 14:26:00,152.25,152.31,152.25,152.305,851400000.0
2008-09-29 14:27:00,152.305,152.305,152.24,152.245,851999999.0
2008-09-29 14:28:00,152.245,152.25,152.235,152.235,509200000.0
2008-09-29 14:29:00,152.235,152.25,152.195,152.215,589300000.0
2008-09-29 14:30:00,152.215,152.245,152.195,152.225,363900000.0
2008-09-29 14:31:00,152.225,152.26,152.215,152.245,830200001.0
2008-09-29 14:32:00,152.24,152.41,152.24,152.39,908299999.0
2008-09-29 14:33:00,152.39,152.42,152.33,152.33,1253100000.0
2008-09-29 14:34:00,152.33,152.335,152.29,152.295,579300000.0
2008-09-29 14:35:00,152.295,152.315,152.205,152.205,790300000.0
2008-09-29 14:36:00,152.21,152.21,152.165,152.18,581300001.0
2008-09-29 14:37:00,152.18,152.2,152.13,152.19,564700000.0
2008-09-29 14:38:00,152.19,152.24,152.19,152.215,617200000.0
2008-09-29 14:39:00,152.205,152.23,152.17,152.225,744100000.0
2008-09-29 14:40:00,152.22,152.25,152.205,152.25,611800000.0
2008-09-29 14:41:00,152.25,152.26,152.155,152.155,1049000001.0
2008-09-29 14:42:00,152.155,152.16,152.1,152.12,495100000.0
2008-09-29 14:43:00,152.12,152.12,152.06,152.07,779599999.0
2008-09-29 14:44:00,152.07,152.115,152.05,152.05,591400000.0
2008-09-29 14:45:00,152.05,152.13,152.05,152.08,897000000.0
2008-09-29 14:46:00,152.08,152.12,152.05,152.07,738800000.0
2008-09-29 14:47:00,152.075,152.105,152.05,152.065,742400000.0
2008-09-29 14:48:00,152.06,152.09,152.04,152.05,591999998.0
2008-09-29 14:49:00,152.05,152.06,152.015,152.015,792800001.0
2008-09-29 14:50:00,152.015,152.02,151.91,151.935,638600000.0
2008-09-29 14:51:00,151.935,151.95,151.895,151.895,720400000.0
2008-09-29 14:52:00,151.895,151.925,151.81,151.905,807099998.0
2008-09-29 14:53:00,151.915,151.94,151.9,151.93,666600000.0
2008-09-29 14:54:00,151.93,151.955,151.89,151.93,606100000.0
2008-09-29 14:55:00,151.93,151.965,151.925,151.965,473600000.0
2008-09-29 14:56:00,151.965,151.99,151.91,151.915,640100000.0
2008-09-29 14:57:00,151.91,151.94,151.91,151.93,539600001.0
2008-09-29 14:58:00,151.93,151.94,151.9,151.935,703099999.0
2008-09-29 14:59:00,151.935,151.99,151.935,151.99,717600003.0
2008-09-29 15:00:00,151.99,152.005,151.975,151.975,736899999.0
2008-09-29 15:01:00,151.975,151.995,151.96,151.965,962999999.0
2008-09-29 15:02:00,151.965,152.0,151.955,151.955,1113900001.0
2008-09-29 15:03:00,151.95,151.96,151.94,151.96,485900001.0
2008-09-29 15:04:00,151.96,151.96,151.94,151.96,297900000.0
2008-09-29 15:05:00,151.945,151.97,151.9,151.955,776000000.0
2008-09-29 15:06:00,151.955,151.975,151.91,151.915,763400000.0
2008-09-29 15:07:00,151.915,151.925,151.865,151.91,693400000.0
2008-09-29 15:08:00,151.91,151.98,151.905,151.945,638600000.0
2008-09-29 15:09:00,151.95,151.99,151.92,151.965,625000000.0
2008-09-29 15:10:00,151.965,151.975,151.845,151.87,576700000.0
2008-09-29 15:11:00,151.87,151.955,151.865,151.89,615100000.0
2008-09-29 15:12:00,151.885,151.89,151.81,151.85,414300000.0
2008-09-29 15:13:00,151.84,151.85,151.805,151.85,390200000.0
2008-09-29 15:14:00,151.85,151.85,151.715,151.75,531099999.0
2008-09-29 15:15:00,151.75,151.78,151.74,151.765,353999999.0
2008-09-29 15:16:00,151.765,151.79,151.76,151.77,469500000.0
2008-09-29 15:17:00,151.77,151.845,151.77,151.84,816900001.0
2008-09-29 15:18:00,151.84,151.885,151.8,151.83,1090600002.0
2008-09-29 15:19:00,151.835,151.865,151.82,151.855,666800000.0
2008-09-29 15:20:00,151.855,151.855,151.765,151.815,1076799999.0
2008-09-29 15:21:00,151.83,151.85,151.775,151.81,946300000.0
2008-09-29 15:22:00,151.81,151.835,151.8,151.835,560700000.0
2008-09-29 15:23:00,151.83,151.86,151.805,151.83,573900000.0
2008-09-29 15:24:00,151.83,151.85,151.8,151.83,366800000.0
2008-09-29 15:25:00,151.83,151.83,151.725,151.745,552400000.0
2008-09-29 15:26:00,151.74,151.78,151.74,151.78,693700000.0
2008-09-29 15:27:00,151.78,151.81,151.755,151.81,922500001.0
2008-09-29 15:28:00,151.81,151.82,151.775,151.795,754400000.0
2008-09-29 15:29:00,151.795,151.87,151.795,151.85,307800000.0
2008-09-29 15:30:00,151.85,151.99,151.85,151.99,763900000.0
2008-09-29 15:31:00,151.985,151.985,151.885,151.905,901800000.0
2008-09-29 15:32:00,151.905,151.92,151.825,151.84,782600000.0
2008-09-29 15:33:00,151.84,151.84,151.6,151.6,903200001.0
2008-09-29 15:34:00,151.6,151.6,151.51,151.51,829499999.0
2008-09-29 15:35:00,151.51,151.55,151.48,151.51,847100000.0
2008-09-29 15:36:00,151.52,151.61,151.52,151.61,1045500000.0
2008-09-29 15:37:00,151.61,151.63,151.585,151.61,712300000.0
2008-09-29 15:38:00,151.605,151.7,151.595,151.69,884700001.0
2008-09-29 15:39:00,151.695,151.74,151.695,151.7,1130900003.0
2008-09-29 15:40:00,151.7,151.7,151.58,151.66,961099997.0
2008-09-29 15:41:00,151.66,151.735,151.66,151.68,848000002.0
2008-09-29 15:42:00,151.675,151.72,151.655,151.66,1127999996.0
2008-09-29 15:43:00,151.66,151.675,151.615,151.64,658700000.0
2008-09-29 15:44:00,151.64,151.695,151.64,151.64,1009700001.0
2008-09-29 15:45:00,151.64,151.67,151.585,151.605,1011400001.0
2008-09-29 15:46:00,151.61,151.71,151.595,151.71,1674499988.0
2008-09-29 15:47:00,151.72,151.72,151.67,151.71,556500000.0
2008-09-29 15:48:00,151.705,151.725,151.69,151.695,556500000.0
2008-09-29 15:49:00,151.695,151.72,151.66,151.67,534500000.0
2008-09-29 15:50:00,151.67,151.735,151.645,151.68,980800001.0
2008-09-29 15:51:00,151.68,151.685,151.61,151.645,863599999.0
2008-09-29 15:52:00,151.65,151.67,151.595,151.655,728800001.0
2008-09-29 15:53:00,151.65,151.69,151.625,151.63,990500000.0
2008-09-29 15:54:00,151.635,151.655,151.58,151.59,800899999.0
2008-09-29 15:55:00,151.585,151.585,151.54,151.56,849699997.0
2008-09-29 15:56:00,151.56,151.64,151.56,151.6,662700000.0
2008-09-29 15:57:00,151.6,151.6,151.53,151.55,863199999.0
2008-09-29 15:58:00,151.55,151.67,151.55,151.67,752100000.0
2008-09-29 15:59:00,151.67,151.7,151.595,151.675,823100000.0
2008-09-29 16:00:00,151.675,152.075,151.655,151.945,982400000.0
2008-09-29 16:01:00,151.945,152.02,151.825,151.9,833399998.0
2008-09-29 16:02:00,151.9,151.94,151.825,151.835,998900000.0
2008-09-29 16:03:00,151.84,151.955,151.795,151.955,834100000.0
2008-09-29 16:04:00,151.96,151.99,151.85,151.99,913400000.0
2008-09-29 16:05:00,151.995,152.02,151.895,151.925,875800000.0
2008-09-29 16:06:00,151.92,152.025,151.905,152.02,860599999.0
2008-09-29 16:07:00,152.015,152.04,151.96,151.96,954500001.0
2008-09-29 16:08:00,151.96,151.99,151.8,151.8,1003300000.0
2008-09-29 16:09:00,151.81,151.86,151.745,151.78,836700001.0
2008-09-29 16:10:00,151.775,151.865,151.76,151.765,1066500001.0
2008-09-29 16:11:00,151.775,151.775,151.61,151.63,997600000.0
2008-09-29 16:12:00,151.63,151.73,151.615,151.665,1051399999.0
2008-09-29 16:13:00,151.66,151.74,151.635,151.73,938099999.0
2008-09-29 16:14:00,151.73,151.755,151.665,151.685,910900000.0
2008-09-29 16:15:00,151.68,151.7,151.525,151.555,958600000.0
2008-09-29 16:16:00,151.55,151.55,151.445,151.445,994500000.0
2008-09-29 16:17:00,151.445,151.6,151.445,151.585,1079800000.0
2008-09-29 16:18:00,151.58,151.61,151.435,151.46,1113999998.0
2008-09-29 16:19:00,151.46,151.62,151.43,151.61,941900001.0
2008-09-29 16:20:00,151.605,151.625,151.455,151.475,1022700001.0
2008-09-29 16:21:00,151.47,151.505,151.205,151.23,981799998.0
2008-09-29 16:22:00,151.23,151.355,151.21,151.33,1041399998.0
2008-09-29 16:23:00,151.33,151.33,151.25,151.28,1012799999.0
2008-09-29 16:24:00,151.28,151.39,151.275,151.39,895600000.0
2008-09-29 16:25:00,151.4,151.48,151.4,151.465,1072900006.0
2008-09-29 16:26:00,151.465,151.47,151.34,151.44,1144700002.0
2008-09-29 16:27:00,151.435,151.44,151.37,151.41,934099999.0
2008-09-29 16:28:00,151.41,151.51,151.35,151.51,1013200000.0
2008-09-29 16:29:00,151.5,151.685,151.48,151.68,903200000.0
2008-09-29 16:30:00,151.68,151.68,151.625,151.64,952300000.0
2008-09-29 16:31:00,151.64,151.665,151.54,151.62,708800000.0
2008-09-29 16:32:00,151.62,151.64,151.56,151.62,620000001.0
2008-09-29 16:33:00,151.62,151.69,151.61,151.66,825400000.0
2008-09-29 16:34:00,151.67,151.715,151.655,151.675,1176300000.0
2008-09-29 16:35:00,151.675,151.71,151.65,151.7,1301700000.0
2008-09-29 16:36:00,151.7,151.71,151.59,151.59,818000000.0
2008-09-29 16:37:00,151.59,151.62,151.52,151.57,673200002.0
2008-09-29 16:38:00,151.57,151.66,151.47,151.5,980500000.0
2008-09-29 16:39:00,151.5,151.54,151.44,151.45,1170199998.0
2008-09-29 16:40:00,151.46,151.465,151.39,151.42,1027300000.0
2008-09-29 16:41:00,151.42,151.42,151.3,151.3,574000000.0
2008-09-29 16:42:00,151.3,151.3,151.18,151.22,820700000.0
2008-09-29 16:43:00,151.22,151.23,151.09,151.11,897800001.0
2008-09-29 16:44:00,151.115,151.19,151.095,151.175,861300000.0
2008-09-29 16:45:00,151.18,151.31,151.18,151.29,982199999.0
2008-09-29 16:46:00,151.295,151.38,151.29,151.37,830100000.0
2008-09-29 16:47:00,151.37,151.455,151.35,151.455,894000001.0
2008-09-29 16:48:00,151.445,151.445,151.375,151.4,765799999.0
2008-09-29 16:49:00,151.4,151.62,151.4,151.61,745300000.0
2008-09-29 16:50:00,151.61,151.61,151.495,151.495,1385999999.0
2008-09-29 16:51:00,151.495,151.5,151.4,151.5,1073700001.0
2008-09-29 16:52:00,151.51,151.52,151.42,151.44,522500000.0
2008-09-29 16:53:00,151.44,151.45,151.365,151.41,651400000.0
2008-09-29 16:54:00,151.405,151.43,151.34,151.345,1071799999.0
2008-09-29 16:55:00,151.35,151.355,151.28,151.325,1180499969.0
2008-09-29 16:56:00,151.325,151.36,151.31,151.335,723500000.0
2008-09-29 16:57:00,151.33,151.39,151.24,151.285,774400000.0
2008-09-29 16:58:00,151.29,151.325,151.26,151.26,973500000.0
2008-09-29 16:59:00,151.26,151.4,151.26,151.34,741800000.0
2008-09-29 17:00:00,151.35,151.35,151.28,151.31,538700000.0
2008-09-29 17:01:00,151.3,151.33,151.26,151.275,956300000.0
2008-09-29 17:02:00,151.275,151.31,151.26,151.28,579000000.0
2008-09-29 17:03:00,151.28,151.37,151.27,151.33,611400000.0
2008-09-29 17:04:00,151.33,151.35,151.28,151.29,967200000.0
2008-09-29 17:05:00,151.295,151.365,151.29,151.32,461300000.0
2008-09-29 17:06:00,151.32,151.37,151.31,151.36,577200000.0
2008-09-29 17:07:00,151.36,151.38,151.34,151.34,717300000.0
2008-09-29 17:08:00,151.34,151.4,151.34,151.39,662000000.0
2008-09-29 17:09:00,151.385,151.43,151.345,151.41,552700000.0
2008-09-29 17:10:00,151.41,151.41,151.27,151.29,534500000.0
2008-09-29 17:11:00,151.29,151.32,151.27,151.305,763000000.0
2008-09-29 17:12:00,151.3,151.305,151.28,151.295,935900000.0
2008-09-29 17:13:00,151.29,151.345,151.28,151.345,564800002.0
2008-09-29 17:14:00,151.345,151.35,151.28,151.325,640300000.0
2008-09-29 17:15:00,151.32,151.37,151.32,151.35,589800000.0
2008-09-29 17:16:00,151.35,151.41,151.34,151.34,583500003.0
2008-09-29 17:17:00,151.34,151.37,151.29,151.32,570000000.0
2008-09-29 17:18:00,151.31,151.31,151.24,151.27,426000000.0
2008-09-29 17:19:00,151.27,151.295,151.25,151.255,500300000.0
2008-09-29 17:20:00,151.265,151.35,151.26,151.32,502600000.0
2008-09-29 17:21:00,151.325,151.35,151.305,151.31,397900000.0
2008-09-29 17:22:00,151.32,151.335,151.275,151.28,354500000.0
2008-09-29 17:23:00,151.28,151.28,151.15,151.15,575700000.0
2008-09-29 17:24:00,151.15,151.21,151.125,151.19,341000000.0
2008-09-29 17:25:00,151.19,151.22,151.145,151.175,384200000.0
2008-09-29 17:26:00,151.175,151.275,151.155,151.265,470700000.0
2008-09-29 17:27:00,151.28,151.295,151.245,151.29,1144800002.0
2008-09-29 17:28:00,151.29,151.33,151.29,151.31,607500000.0
2008-09-29 17:29:00,151.31,151.33,151.235,151.28,498400000.0
2008-09-29 17:30:00,151.28,151.28,151.24,151.24,569200000.0
2008-09-29 17:31:00,151.24,151.26,151.2,151.26,611100000.0
2008-09-29 17:32:00,151.26,151.3,151.23,151.29,615400000.0
2008-09-29 17:33:00,151.29,151.36,151.29,151.335,483399999.0
2008-09-29 17:34:00,151.33,151.345,151.31,151.33,637300000.0
2008-09-29 17:35:00,151.33,151.34,151.3,151.3,384300000.0
2008-09-29 17:36:00,151.3,151.33,151.29,151.31,601100000.0
2008-09-29 17:37:00,151.31,151.31,151.28,151.28,481600000.0
2008-09-29 17:38:00,151.28,151.32,151.28,151.28,288800000.0
2008-09-29 17:39:00,151.28,151.29,151.25,151.25,906200002.0
2008-09-29 17:40:00,151.25,151.3,151.25,151.25,745800000.0
2008-09-29 17:41:00,151.25,151.25,151.15,151.16,676499999.0
2008-09-29 17:42:00,151.16,151.195,151.15,151.155,709399996.0
2008-09-29 17:43:00,151.15,151.17,151.07,151.09,782800000.0
2008-09-29 17:44:00,151.1,151.225,151.1,151.195,666500000.0
2008-09-29 17:45:00,151.195,151.195,151.08,151.08,729000000.0
2008-09-29 17:46:00,151.08,151.16,151.08,151.145,451800000.0
2008-09-29 17:47:00,151.16,151.175,151.105,151.13,829200000.0
2008-09-29 17:48:00,151.13,151.165,151.045,151.13,936400000.0
2008-09-29 17:49:00,151.13,151.13,150.995,151.04,753800000.0
2008-09-29 17:50:00,151.04,151.21,151.02,151.15,689400000.0
2008-09-29 17:51:00,151.15,151.165,151.105,151.16,573700000.0
2008-09-29 17:52:00,151.155,151.155,151.085,151.14,1001100000.0
2008-09-29 17:53:00,151.15,151.23,151.15,151.16,815500000.0
2008-09-29 17:54:00,151.17,151.195,151.12,151.16,681000000.0
2008-09-29 17:55:00,151.125,151.17,151.12,151.15,824000000.0
2008-09-29 17:56:00,151.15,151.19,151.145,151.165,1257400002.0
2008-09-29 17:57:00,151.165,151.19,151.155,151.175,809800001.0
2008-09-29 17:58:00,151.175,151.175,151.05,151.095,950000000.0
2008-09-29 17:59:00,151.105,151.145,151.075,151.135,837700000.0
2008-09-29 18:00:00,151.135,151.135,151.03,151.04,917599999.0
2008-09-29 18:01:00,151.04,151.07,151.01,151.01,1446599963.0
2008-09-29 18:02:00,151.01,151.13,151.005,151.12,422500000.0
2008-09-29 18:03:00,151.12,151.17,151.105,151.155,458500000.0
2008-09-29 18:04:00,151.155,151.16,151.125,151.16,264900000.0
2008-09-29 18:05:00,151.165,151.18,151.14,151.18,238600000.0
2008-09-29 18:06:00,151.175,151.23,151.165,151.23,264400000.0
2008-09-29 18:07:00,151.23,151.27,151.23,151.26,217900000.0
2008-09-29 18:08:00,151.26,151.3,151.26,151.28,390500000.0
2008-09-29 18:09:00,151.275,151.28,151.23,151.25,384000000.0
2008-09-29 18:10:00,151.25,151.29,151.185,151.19,610600000.0
2008-09-29 18:11:00,151.19,151.24,151.165,151.2,729300000.0
2008-09-29 18:12:00,151.21,151.235,151.185,151.215,531600000.0
2008-09-29 18:13:00,151.21,151.22,151.075,151.11,1006700000.0
2008-09-29 18:14:00,151.11,151.17,151.1,151.165,874300000.0
2008-09-29 18:15:00,151.165,151.185,151.085,151.125,824100000.0
2008-09-29 18:16:00,151.125,151.13,151.075,151.08,870600000.0
2008-09-29 18:17:00,151.08,151.165,151.08,151.15,481200000.0
2008-09-29 18:18:00,151.14,151.155,151.11,151.12,953100002.0
2008-09-29 18:19:00,151.11,151.11,151.05,151.065,697400000.0
2008-09-29 18:20:00,151.065,151.135,151.05,151.1,887300000.0
2008-09-29 18:21:00,151.095,151.135,151.085,151.105,664200000.0
2008-09-29 18:22:00,151.09,151.09,151.06,151.09,555200000.0
2008-09-29 18:23:00,151.085,151.105,151.075,151.105,555200000.0
2008-09-29 18:24:00,151.11,151.125,151.095,151.115,441900000.0
2008-09-29 18:25:00,151.12,151.125,151.02,151.025,672099999.0
2008-09-29 18:26:00,151.025,151.025,150.975,150.975,428700000.0
2008-09-29 18:27:00,150.975,151.0,150.965,150.965,784799987.0
2008-09-29 18:28:00,150.965,151.08,150.965,151.045,988799990.0
2008-09-29 18:29:00,151.045,151.08,151.045,151.06,830399999.0
2008-09-29 18:30:00,151.06,151.07,151.025,151.03,821850003.0
2008-09-29 18:31:00,151.03,151.05,150.99,151.0,940850000.0
2008-09-29 18:32:00,151.0,151.08,151.0,151.065,747899999.0
2008-09-29 18:33:00,151.065,151.07,151.035,151.06,957499978.0
2008-09-29 18:34:00,151.06,151.13,151.06,151.09,749800000.0
2008-09-29 18:35:00,151.09,151.13,151.085,151.12,605500000.0
2008-09-29 18:36:00,151.12,151.235,151.12,151.205,1007900000.0
2008-09-29 18:37:00,151.205,151.255,151.18,151.22,743600000.0
2008-09-29 18:38:00,151.23,151.35,151.23,151.35,807100003.0
2008-09-29 18:39:00,151.35,151.4,151.335,151.36,736000000.0
2008-09-29 18:40:00,151.365,151.41,151.32,151.405,824300002.0
2008-09-29 18:41:00,151.41,151.495,151.41,151.475,454700000.0
2008-09-29 18:42:00,151.475,151.58,151.465,151.535,965499999.0
2008-09-29 18:43:00,151.535,151.66,151.535,151.645,669200002.0
2008-09-29 18:44:00,151.655,151.655,151.52,151.555,968100000.0
2008-09-29 18:45:00,151.555,151.6,151.49,151.525,966399995.0
2008-09-29 18:46:00,151.525,151.555,151.505,151.505,666100000.0
2008-09-29 18:47:00,151.505,151.505,151.395,151.41,568599988.0
2008-09-29 18:48:00,151.415,151.44,151.41,151.42,273299999.0
2008-09-29 18:49:00,151.42,151.42,151.37,151.4,481400000.0
2008-09-29 18:50:00,151.395,151.41,151.39,151.39,358100000.0
2008-09-29 18:51:00,151.39,151.405,151.385,151.405,203500000.0
2008-09-29 18:52:00,151.4,151.415,151.395,151.405,641900000.0
2008-09-29 18:53:00,151.415,151.425,151.365,151.4,202600000.0
2008-09-29 18:54:00,151.41,151.42,151.39,151.395,214300000.0
2008-09-29 18:55:00,151.395,151.475,151.39,151.475,225600000.0
2008-09-29 18:56:00,151.47,151.47,151.405,151.435,619499999.0
2008-09-29 18:57:00,151.445,151.445,151.38,151.385,495300000.0
2008-09-29 18:58:00,151.375,151.385,151.365,151.365,633600001.0
2008-09-29 18:59:00,151.365,151.405,151.345,151.405,410900000.0
2008-09-29 19:00:00,151.395,151.415,151.375,151.38,356900000.0
2008-09-29 19:01:00,151.375,151.46,151.355,151.46,670600000.0
2008-09-29 19:02:00,151.46,151.56,151.46,151.525,718900000.0
2008-09-29 19:03:00,151.525,151.54,151.525,151.525,420400000.0
2008-09-29 19:04:00,151.525,151.525,151.445,151.455,721200000.0
2008-09-29 19:05:00,151.455,151.495,151.4,151.42,1041200019.0
2008-09-29 19:06:00,151.42,151.42,151.365,151.365,1269799968.0
2008-09-29 19:07:00,151.365,151.375,151.355,151.355,1435499954.0
2008-09-29 19:08:00,151.32,151.37,151.32,151.37,418500000.0
2008-09-29 19:09:00,151.36,151.37,151.33,151.35,632399999.0
2008-09-29 19:10:00,151.365,151.4,151.34,151.375,1022600001.0
2008-09-29 19:11:00,151.37,151.37,151.32,151.33,782300014.0
2008-09-29 19:12:00,151.33,151.36,151.32,151.34,305600000.0
2008-09-29 19:13:00,151.34,151.37,151.32,151.36,398000000.0
2008-09-29 19:14:00,151.35,151.37,151.335,151.35,346599999.0
2008-09-29 19:15:00,151.35,151.48,151.35,151.455,479100000.0
2008-09-29 19:16:00,151.46,151.55,151.455,151.515,771400000.0
2008-09-29 19:17:00,151.515,151.535,151.485,151.515,1203899998.0
2008-09-29 19:18:00,151.515,151.515,151.465,151.465,879300003.0
2008-09-29 19:19:00,151.465,151.49,151.395,151.475,1531699986.0
2008-09-29 19:20:00,151.475,151.475,151.395,151.395,578700000.0
2008-09-29 19:21:00,151.36,151.395,151.325,151.34,788800004.0
2008-09-29 19:22:00,151.34,151.34,151.26,151.26,619300000.0
2008-09-29 19:23:00,151.265,151.29,151.265,151.28,1151199997.0
2008-09-29 19:24:00,151.28,151.33,151.275,151.33,459800000.0
2008-09-29 19:25:00,151.33,151.355,151.32,151.35,386499998.0
2008-09-29 19:26:00,151.35,151.49,151.35,151.48,729399998.0
2008-09-29 19:27:00,151.48,151.49,151.28,151.315,1041100000.0
2008-09-29 19:28:00,151.315,151.345,151.285,151.345,628900000.0
2008-09-29 19:29:00,151.345,151.48,151.345,151.48,731500001.0
2008-09-29 19:30:00,151.475,151.475,151.415,151.455,641800000.0
2008-09-29 19:31:00,151.46,151.5,151.44,151.475,883999981.0
2008-09-29 19:32:00,151.475,151.475,151.435,151.44,968099971.0
2008-09-29 19:33:00,151.44,151.46,151.43,151.44,588799997.0
2008-09-29 19:34:00,151.44,151.455,151.38,151.38,452600000.0
2008-09-29 19:35:00,151.38,151.38,151.225,151.225,1872200015.0
2008-09-29 19:36:00,151.225,151.275,151.205,151.21,807199990.0
2008-09-29 19:37:00,151.21,151.255,151.065,151.07,619600000.0
2008-09-29 19:38:00,151.07,151.24,151.025,151.175,648299999.0
2008-09-29 19:39:00,151.19,151.3,151.185,151.225,942500000.0
2008-09-29 19:40:00,151.2,151.325,151.175,151.325,959600004.0
2008-09-29 19:41:00,151.31,151.33,151.09,151.125,829999999.0
2008-09-29 19:42:00,151.125,151.19,151.025,151.025,735600000.0
2008-09-29 19:43:00,151.025,151.08,150.935,150.955,1492699993.0
2008-09-29 19:44:00,150.955,150.985,150.86,150.985,604000000.0
2008-09-29 19:45:00,150.94,151.43,150.905,151.43,921300000.0
2008-09-29 19:46:00,151.4,151.945,151.355,151.92,764399999.0
2008-09-29 19:47:00,151.915,151.915,151.115,151.165,973899999.0
2008-09-29 19:48:00,151.17,151.315,150.865,151.045,904200000.0
2008-09-29 19:49:00,151.05,151.195,150.92,150.94,584799999.0
2008-09-29 19:50:00,150.96,151.185,150.805,151.185,659600000.0
2008-09-29 19:51:00,151.225,151.38,151.225,151.325,975899990.0
2008-09-29 19:52:00,151.325,151.345,151.165,151.2,1029700006.0
2008-09-29 19:53:00,151.21,151.245,151.11,151.205,670600000.0
2008-09-29 19:54:00,151.22,151.4,151.22,151.255,669200000.0
2008-09-29 19:55:00,151.245,151.355,151.205,151.28,715400002.0
2008-09-29 19:56:00,151.29,151.3,151.065,151.07,865400000.0
2008-09-29 19:57:00,151.07,151.14,150.99,151.11,786000005.0
2008-09-29 19:58:00,151.105,151.125,150.995,151.125,757299997.0
2008-09-29 19:59:00,151.13,151.22,151.1,151.165,868000000.0
2008-09-29 20:00:00,151.16,151.27,151.11,151.22,739600000.0
2008-09-29 20:01:00,151.225,151.27,151.215,151.26,491000000.0
2008-09-29 20:02:00,151.26,151.31,151.24,151.29,716200000.0
2008-09-29 20:03:00,151.285,151.36,151.225,151.34,689700000.0
2008-09-29 20:04:00,151.345,151.395,151.315,151.32,528500000.0
2008-09-29 20:05:00,151.29,151.385,151.185,151.36,543900000.0
2008-09-29 20:06:00,151.36,151.615,151.225,151.565,832000000.0
2008-09-29 20:07:00,151.53,151.53,151.205,151.215,816500000.0
2008-09-29 20:08:00,151.215,151.29,150.98,151.14,968200000.0
2008-09-29 20:09:00,151.15,151.455,151.05,151.455,883200000.0
2008-09-29 20:10:00,151.46,151.46,151.03,151.05,813899999.0
2008-09-29 20:11:00,151.085,151.25,151.065,151.245,581200002.0
2008-09-29 20:12:00,151.21,151.255,151.07,151.25,1049599997.0
2008-09-29 20:13:00,151.25,151.25,151.095,151.2,611400000.0
2008-09-29 20:14:00,151.18,151.22,151.1,151.19,1224200001.0
2008-09-29 20:15:00,151.18,151.315,151.13,151.295,1224200001.0
2008-09-29 20:16:00,151.295,151.33,151.18,151.215,802000000.0
2008-09-29 20:17:00,151.19,151.38,151.115,151.31,1055999999.0
2008-09-29 20:18:00,151.315,151.405,151.285,151.38,1111000002.0
2008-09-29 20:19:00,151.365,151.365,151.185,151.21,913099991.0
2008-09-29 20:20:00,151.175,151.305,151.175,151.275,498700000.0
2008-09-29 20:21:00,151.275,151.285,151.19,151.205,795699996.0
2008-09-29 20:22:00,151.21,151.245,151.115,151.16,847100000.0
2008-09-29 20:23:00,151.165,151.205,150.99,151.015,653799999.0
2008-09-29 20:24:00,151.015,151.225,151.005,151.155,855900000.0
2008-09-29 20:25:00,151.155,151.305,151.14,151.29,632300000.0
2008-09-29 20:26:00,151.3,151.355,151.28,151.355,366400000.0
2008-09-29 20:27:00,151.35,151.365,151.135,151.215,801399996.0
2008-09-29 20:28:00,151.205,151.27,151.025,151.035,1201199988.0
2008-09-29 20:29:00,151.035,151.185,151.015,151.14,1020800011.0
2008-09-29 20:30:00,151.145,151.23,151.125,151.215,761500000.0
2008-09-29 20:31:00,151.215,151.245,151.115,151.13,1160999995.0
2008-09-29 20:32:00,151.135,151.215,151.135,151.165,400500000.0
2008-09-29 20:33:00,151.175,151.205,151.11,151.175,573000001.0
2008-09-29 20:34:00,151.175,151.24,151.115,151.215,723200000.0
2008-09-29 20:35:00,151.24,151.25,151.18,151.21,777600000.0
2008-09-29 20:36:00,151.215,151.245,151.14,151.185,549500000.0
2008-09-29 20:37:00,151.17,151.24,151.145,151.21,550200000.0
2008-09-29 20:38:00,151.21,151.325,151.195,151.195,598400000.0
2008-09-29 20:39:00,151.195,151.195,151.095,151.18,757199993.0
2008-09-29 20:40:00,151.175,151.245,151.14,151.16,823399996.0
2008-09-29 20:41:00,151.14,151.145,151.08,151.12,350200000.0
2008-09-29 20:42:00,151.12,151.145,151.04,151.085,1031400042.0
2008-09-29 20:43:00,151.085,151.135,150.985,151.015,666299999.0
2008-09-29 20:44:00,151.015,151.025,151.005,151.025,506400000.0
2008-09-29 20:45:00,151.02,151.07,150.99,151.035,512400000.0
2008-09-29 20:46:00,151.035,151.08,151.035,151.035,387000000.0
2008-09-29 20:47:00,150.995,151.035,150.995,151.035,109200000.0
2008-09-29 20:48:00,151.02,151.025,150.995,151.005,243400000.0
2008-09-29 20:49:00,151.01,151.01,150.95,150.95,651300002.0
2008-09-29 20:50:00,150.95,151.005,150.88,150.885,622500001.0
2008-09-29 20:51:00,150.885,150.98,150.885,150.96,624400000.0
2008-09-29 20:52:00,150.96,151.095,150.955,151.09,509500000.0
2008-09-29 20:53:00,151.095,151.17,151.085,151.165,386400000.0
2008-09-29 20:54:00,151.16,151.165,151.015,151.015,486300006.0
2008-09-29 20:55:00,151.015,151.03,150.975,150.99,315599999.0
2008-09-29 20:56:00,150.99,151.045,150.955,150.98,521300005.0
2008-09-29 20:57:00,150.995,151.025,150.945,151.01,461000000.0
2008-09-29 20:58:00,151.01,151.09,151.0,151.065,387000000.0
2008-09-29 20:59:00,151.06,151.065,150.975,151.015,519200000.0
2008-09-29 21:00:00,150.99,151.17,150.97,150.995,618100000.0
2008-09-29 21:01:00,150.995,151.055,150.995,151.005,390200000.0
2008-09-29 21:02:00,151.005,151.065,150.93,151.005,329400001.0
2008-09-29 21:03:00,151.005,151.005,150.9,150.905,866900000.0
2008-09-29 21:04:00,150.905,150.925,150.805,150.85,606999997.0
2008-09-29 21:05:00,150.85,150.855,150.785,150.8,503300003.0
2008-09-29 21:06:00,150.785,150.785,150.62,150.65,1557499998.0
2008-09-29 21:07:00,150.66,150.795,150.66,150.75,658900000.0
2008-09-29 21:08:00,150.75,150.79,150.71,150.775,375600000.0
2008-09-29 21:09:00,150.78,150.795,150.755,150.755,538399999.0
2008-09-29 21:10:00,150.73,150.74,150.66,150.695,804800001.0
2008-09-29 21:11:00,150.69,150.83,150.685,150.83,419000000.0
2008-09-29 21:12:00,150.83,150.845,150.775,150.805,710799994.0
2008-09-29 21:13:00,150.825,150.825,150.74,150.745,583800007.0
2008-09-29 21:14:00,150.745,150.745,150.72,150.72,228000000.0
2008-09-29 21:15:00,150.72,150.765,150.72,150.735,277600000.0
2008-09-29 21:16:00,150.735,150.735,150.62,150.66,601700000.0
2008-09-29 21:17:00,150.66,150.685,150.645,150.66,532599999.0
2008-09-29 21:18:00,150.655,150.655,150.635,150.645,325200000.0
2008-09-29 21:19:00,150.645,150.645,150.605,150.615,680999987.0
2008-09-29 21:20:00,150.615,150.635,150.575,150.585,607799986.0
2008-09-29 21:21:00,150.585,150.61,150.575,150.585,270600000.0
2008-09-29 21:22:00,150.58,150.625,150.545,150.545,484400001.0
2008-09-29 21:23:00,150.555,150.61,150.53,150.565,375300000.0
2008-09-29 21:24:00,150.565,150.595,150.52,150.56,474000000.0
2008-09-29 21:25:00,150.56,150.585,150.48,150.515,462500001.0
2008-09-29 21:26:00,150.515,150.52,150.425,150.52,735999998.0
2008-09-29 21:27:00,150.485,150.55,150.475,150.51,890399997.0
2008-09-29 21:28:00,150.505,150.52,150.48,150.495,598199999.0
2008-09-29 21:29:00,150.505,150.53,150.405,150.42,416700000.0
2008-09-29 21:30:00,150.42,150.445,150.38,150.395,697199999.0
2008-09-29 21:31:00,150.395,150.465,150.395,150.435,1039800003.0
2008-09-29 21:32:00,150.435,150.455,150.375,150.45,534200001.0
2008-09-29 21:33:00,150.45,150.53,150.45,150.53,555500000.0
2008-09-29 21:34:00,150.53,150.53,150.4,150.455,561600002.0
2008-09-29 21:35:00,150.47,150.47,150.43,150.435,237500000.0
2008-09-29 21:36:00,150.435,150.52,150.435,150.52,255300000.0
2008-09-29 21:37:00,150.52,150.52,150.495,150.5,1302600019.0
2008-09-29 21:38:00,150.5,150.54,150.495,150.54,643000002.0
2008-09-29 21:39:00,150.54,150.63,150.525,150.63,441300000.0
2008-09-29 21:40:00,150.63,150.69,150.57,150.635,1030999999.0
2008-09-29 21:41:00,150.635,150.71,150.61,150.705,958999976.0
2008-09-29 21:42:00,150.7,150.82,150.685,150.765,608300000.0
2008-09-29 21:43:00,150.765,150.935,150.725,150.905,661299998.0
2008-09-29 21:44:00,150.905,150.955,150.875,150.88,628500000.0
2008-09-29 21:45:00,150.88,150.895,150.86,150.875,843600006.0
2008-09-29 21:46:00,150.86,150.875,150.83,150.865,332300000.0
2008-09-29 21:47:00,150.865,150.9,150.845,150.845,460700000.0
2008-09-29 21:48:00,150.845,150.865,150.825,150.86,313100000.0
2008-09-29 21:49:00,150.86,150.88,150.845,150.855,515500000.0
2008-09-29 21:50:00,150.855,150.855,150.8,150.84,304400000.0
2008-09-29 21:51:00,150.84,150.85,150.815,150.815,865100002.0
2008-09-29 21:52:00,150.82,150.82,150.775,150.775,853199982.0
2008-09-29 21:53:00,150.775,150.775,150.595,150.615,640300000.0
2008-09-29 21:54:00,150.62,150.695,150.6,150.695,538200000.0
2008-09-29 21:55:00,150.69,150.71,150.64,150.67,479999992.0
2008-09-29 21:56:00,150.67,150.68,150.655,150.655,395200000.0
2008-09-29 21:57:00,150.655,150.685,150.635,150.665,452099999.0
2008-09-29 21:58:00,150.665,150.68,150.635,150.635,283200000.0
2008-09-29 21:59:00,150.635,150.635,150.55,150.63,382199999.0
2008-09-29 22:00:00,150.64,150.685,150.55,150.6,895699994.0
2008-09-29 22:01:00,150.6,150.64,150.585,150.615,392400000.0
2008-09-29 22:02:00,150.615,150.655,150.565,150.58,314400000.0
2008-09-29 22:03:00,150.58,150.605,150.565,150.58,365400002.0
2008-09-29 22:04:00,150.58,150.64,150.58,150.63,287199999.0
2008-09-29 22:05:00,150.63,150.63,150.52,150.585,405600000.0
2008-09-29 22:06:00,150.585,150.625,150.525,150.61,415500000.0
2008-09-29 22:07:00,150.61,150.665,150.59,150.64,317100000.0
2008-09-29 22:08:00,150.635,150.65,150.615,150.635,164200000.0
2008-09-29 22:09:00,150.635,150.66,150.585,150.6,426700000.0
2008-09-29 22:10:00,150.595,150.605,150.575,150.59,379000000.0
2008-09-29 22:11:00,150.595,150.6,150.575,150.58,338899998.0
2008-09-29 22:12:00,150.58,150.63,150.56,150.6,567600000.0
2008-09-29 22:13:00,150.585,150.6,150.575,150.58,226599998.0
2008-09-29 22:14:00,150.58,150.58,150.495,150.505,223200006.0
2008-09-29 22:15:00,150.505,150.505,150.425,150.43,243800000.0
2008-09-29 22:16:00,150.43,150.43,150.305,150.305,530700001.0
2008-09-29 22:17:00,150.305,150.305,150.16,150.195,361300000.0
2008-09-29 22:18:00,150.16,150.215,150.14,150.145,229800000.0
2008-09-29 22:19:00,150.145,150.23,150.125,150.22,459700000.0
2008-09-29 22:20:00,150.22,150.305,150.205,150.305,544000000.0
2008-09-29 22:21:00,150.305,150.445,150.305,150.415,775599995.0
2008-09-29 22:22:00,150.415,150.445,150.415,150.445,438400000.0
2008-09-29 22:23:00,150.455,150.47,150.435,150.445,437099999.0
2008-09-29 22:24:00,150.445,150.455,150.44,150.44,99800000.0
2008-09-29 22:25:00,150.44,150.475,150.415,150.445,440999999.0
2008-09-29 22:26:00,150.45,150.47,150.445,150.47,558899997.0
2008-09-29 22:27:00,150.455,150.47,150.435,150.445,316900000.0
2008-09-29 22:28:00,150.445,150.495,150.445,150.48,135500000.0
2008-09-29 22:29:00,150.49,150.565,150.48,150.56,148700000.0
2008-09-29 22:30:00,150.575,150.65,150.56,150.625,223700000.0
2008-09-29 22:31:00,150.625,150.63,150.595,150.61,299100000.0
2008-09-29 22:32:00,150.61,150.62,150.605,150.615,128400000.0
2008-09-29 22:33:00,150.62,150.62,150.605,150.615,90700000.0
2008-09-29 22:34:00,150.615,150.615,150.605,150.605,183000000.0
2008-09-29 22:35:00,150.605,150.64,150.605,150.615,495900000.0
2008-09-29 22:36:00,150.615,150.64,150.615,150.62,244800000.0
2008-09-29 22:37:00,150.625,150.625,150.615,150.62,234600001.0
2008-09-29 22:38:00,150.625,150.63,150.615,150.625,208200000.0
2008-09-29 22:39:00,150.62,150.63,150.615,150.63,100200000.0
2008-09-29 22:40:00,150.63,150.65,150.63,150.63,189600000.0
2008-09-29 22:41:00,150.645,150.65,150.59,150.64,427699998.0
2008-09-29 22:42:00,150.64,150.64,150.605,150.63,224800000.0
2008-09-29 22:43:00,150.635,150.69,150.63,150.665,284100000.0
2008-09-29 22:44:00,150.66,150.68,150.64,150.665,178300000.0
2008-09-29 22:45:00,150.665,150.69,150.665,150.68,254200000.0
2008-09-29 22:46:00,150.685,150.735,150.665,150.735,463199998.0
2008-09-29 22:47:00,150.74,150.755,150.725,150.745,407100001.0
2008-09-29 22:48:00,150.745,150.75,150.675,150.735,513800001.0
2008-09-29 22:49:00,150.735,150.735,150.735,150.735,234000000.0
2008-09-29 22:50:00,150.735,150.74,150.67,150.675,455100000.0
2008-09-29 22:51:00,150.675,150.685,150.595,150.595,448200000.0
2008-09-29 22:52:00,150.595,150.625,150.555,150.565,549499999.0
2008-09-29 22:53:00,150.565,150.585,150.565,150.575,157400000.0
2008-09-29 22:54:00,150.575,150.575,150.575,150.575,50400000.0
2008-09-29 22:55:00,150.575,150.58,150.495,150.54,309800000.0
2008-09-29 22:56:00,150.54,150.54,150.44,150.465,465900000.0
2008-09-29 22:57:00,150.465,150.5,150.465,150.48,347700001.0
2008-09-29 22:58:00,150.485,150.51,150.475,150.49,306300001.0
2008-09-29 22:59:00,150.49,150.49,150.37,150.38,430899999.0
2008-09-29 23:00:00,150.37,150.37,150.26,150.28,779000000.0
2008-09-29 23:01:00,150.28,150.28,150.17,150.18,860100016.0
2008-09-29 23:02:00,150.18,150.18,150.08,150.095,1111600014.0
2008-09-29 23:03:00,150.085,150.18,150.085,150.13,74000000.0
2008-09-29 23:04:00,150.13,150.18,150.115,150.13,58900000.0
2008-09-29 23:05:00,150.13,150.155,150.13,150.13,131900000.0
2008-09-29 23:06:00,150.145,150.145,150.13,150.14,71300000.0
2008-09-29 23:07:00,150.14,150.155,150.14,150.145,251400000.0
2008-09-29 23:08:00,150.14,150.16,150.13,150.13,294500000.0
2008-09-29 23:09:00,150.13,150.13,150.13,150.13,36000000.0
2008-09-29 23:10:00,150.11,150.11,150.02,150.02,181500000.0
2008-09-29 23:11:00,149.99,150.005,149.99,150.005,181500000.0
2008-09-29 23:12:00,150.015,150.025,150.005,150.02,180500000.0
2008-09-29 23:13:00,150.02,150.045,150.015,150.025,233700000.0
2008-09-29 23:14:00,150.04,150.09,150.02,150.08,110200000.0
2008-09-29 23:15:00,150.08,150.09,150.03,150.055,309900005.0
2008-09-29 23:16:00,150.04,150.04,150.04,150.04,559200021.0
2008-09-29 23:17:00,150.04,150.045,150.04,150.04,1926600073.0
2008-09-29 23:18:00,150.04,150.075,150.04,150.055,546900015.0
2008-09-29 23:19:00,150.055,150.055,150.03,150.03,142200000.0
2008-09-29 23:20:00,150.03,150.03,150.0,150.03,19200000.0
2008-09-29 23:21:00,150.03,150.055,150.03,150.05,50400000.0
2008-09-29 23:22:00,150.025,150.07,150.015,150.035,343500000.0
2008-09-29 23:23:00,150.045,150.15,150.045,150.15,233600000.0
2008-09-29 23:24:00,150.12,150.17,150.11,150.125,91400000.0
2008-09-29 23:25:00,150.11,150.115,150.02,150.075,196700000.0
2008-09-29 23:26:00,150.075,150.13,150.07,150.08,264399997.0
2008-09-29 23:27:00,150.08,150.1,150.07,150.09,422699996.0
2008-09-29 23:28:00,150.09,150.11,150.08,150.08,74699999.0
2008-09-29 23:29:00,150.09,150.11,150.09,150.095,111100000.0
2008-09-29 23:30:00,150.11,150.165,150.09,150.145,403999991.0
2008-09-29 23:31:00,150.145,150.17,150.145,150.155,100100000.0
2008-09-29 23:32:00,150.17,150.24,150.16,150.19,155400000.0
2008-09-29 23:33:00,150.19,150.205,150.19,150.19,78400000.0
2008-09-29 23:34:00,150.17,150.185,150.07,150.07,893400009.0
2008-09-29 23:35:00,150.07,150.07,150.065,150.065,183600000.0
2008-09-29 23:36:00,150.065,150.09,150.065,150.07,201600000.0
2008-09-29 23:37:00,150.07,150.08,150.07,150.07,37800000.0
2008-09-29 23:38:00,150.07,150.07,150.07,150.07,25200000.0
2008-09-29 23:39:00,150.075,150.085,150.07,150.085,68400000.0
2008-09-29 23:40:00,150.09,150.09,150.07,150.07,58800000.0
2008-09-29 23:41:00,150.075,150.075,150.07,150.07,10800000.0
2008-09-29 23:42:00,150.07,150.07,150.07,150.07,25200000.0
2008-09-29 23:43:00,150.07,150.07,150.07,150.07,36000000.0
2008-09-29 23:44:00,150.07,150.07,150.005,150.02,256600000.0
2008-09-29 23:45:00,150.02,150.02,149.97,149.97,444699998.0
2008-09-29 23:46:00,149.985,149.985,149.94,149.94,167500000.0
2008-09-29 23:47:00,149.94,149.955,149.94,149.955,329799998.0
2008-09-29 23:48:00,149.955,149.96,149.945,149.96,89400000.0
2008-09-29 23:49:00,149.96,149.96,149.94,149.94,244800000.0
2008-09-29 23:50:00,149.955,149.96,149.925,149.925,161400000.0
2008-09-29 23:51:00,149.925,149.935,149.89,149.935,273000000.0
2008-09-29 23:52:00,149.935,149.97,149.935,149.96,354600000.0
2008-09-29 23:53:00,149.96,150.0,149.95,150.0,391300000.0
2008-09-29 23:54:00,150.0,150.015,149.955,149.965,406600001.0
2008-09-29 23:55:00,149.975,149.99,149.96,149.96,242700000.0
2008-09-29 23:56:00,149.96,149.96,149.94,149.955,120600000.0
2008-09-29 23:57:00,149.945,149.975,149.92,149.92,298200000.0
2008-09-29 23:58:00,149.925,149.945,149.915,149.915,371100000.0
2008-09-29 23:59:00,149.91,149.91,149.88,149.9,411300000.0
2008-09-30 00:00:00,149.915,149.97,149.885,149.935,223400000.0
2008-09-30 00:01:00,149.945,149.955,149.945,149.955,43800000.0
2008-09-30 00:02:00,149.955,149.955,149.91,149.92,43400000.0
2008-09-30 00:03:00,149.92,149.92,149.86,149.86,203600000.0
2008-09-30 00:04:00,149.86,149.86,149.795,149.805,110700000.0
2008-09-30 00:05:00,149.805,149.83,149.69,149.7,304400000.0
2008-09-30 00:06:00,149.705,149.725,149.575,149.59,617200000.0
2008-09-30 00:07:00,149.6,149.63,149.515,149.56,554600000.0
2008-09-30 00:08:00,149.56,149.61,149.55,149.61,139300000.0
2008-09-30 00:09:00,149.615,149.63,149.6,149.61,46900000.0
2008-09-30 00:10:00,149.6,149.625,149.585,149.585,104600000.0
2008-09-30 00:11:00,149.595,149.595,149.52,149.525,498799990.0
2008-09-30 00:12:00,149.54,149.565,149.54,149.54,95300000.0
2008-09-30 00:13:00,149.56,149.59,149.525,149.58,115300000.0
2008-09-30 00:14:00,149.57,149.67,149.56,149.655,217900000.0
2008-09-30 00:15:00,149.67,149.695,149.66,149.67,372800000.0
2008-09-30 00:16:00,149.67,149.675,149.66,149.66,186400000.0
2008-09-30 00:17:00,149.66,149.695,149.62,149.665,176500000.0
2008-09-30 00:18:00,149.68,149.685,149.665,149.67,281100000.0
2008-09-30 00:19:00,149.67,149.675,149.67,149.675,63000000.0
2008-09-30 00:20:00,149.675,149.705,149.66,149.685,44100000.0
2008-09-30 00:21:00,149.7,149.72,149.6,149.65,249400000.0
2008-09-30 00:22:00,149.65,149.65,149.585,149.605,106400000.0
2008-09-30 00:23:00,149.61,149.61,149.505,149.505,210950000.0
2008-09-30 00:24:00,149.5,149.505,149.425,149.425,422200000.0
2008-09-30 00:25:00,149.42,149.425,149.37,149.405,325300000.0
2008-09-30 00:26:00,149.4,149.45,149.395,149.44,206300000.0
2008-09-30 00:27:00,149.44,149.45,149.425,149.44,58100000.0
2008-09-30 00:28:00,149.44,149.45,149.345,149.36,184800003.0
2008-09-30 00:29:00,149.36,149.36,149.24,149.275,815400029.0
2008-09-30 00:30:00,149.275,149.335,149.27,149.325,206100000.0
2008-09-30 00:31:00,149.335,149.335,149.02,149.07,252900000.0
2008-09-30 00:32:00,149.085,149.12,148.91,148.91,515399997.0
2008-09-30 00:33:00,148.91,148.91,148.84,148.87,232100000.0
2008-09-30 00:34:00,148.87,148.89,148.825,148.855,338100000.0
2008-09-30 00:35:00,148.865,148.965,148.865,148.96,322100000.0
2008-09-30 00:36:00,148.96,149.03,148.96,149.03,406500001.0
2008-09-30 00:37:00,149.04,149.215,149.0,149.215,385499998.0
2008-09-30 00:38:00,149.185,149.33,149.185,149.295,404300000.0
2008-09-30 00:39:00,149.31,149.31,149.23,149.23,271300000.0
2008-09-30 00:40:00,149.23,149.23,149.155,149.16,441000000.0
2008-09-30 00:41:00,149.16,149.16,149.12,149.13,224400000.0
2008-09-30 00:42:00,149.13,149.13,149.045,149.07,200800000.0
2008-09-30 00:43:00,149.075,149.195,149.075,149.19,265000000.0
2008-09-30 00:44:00,149.165,149.38,149.15,149.36,331600000.0
2008-09-30 00:45:00,149.36,149.36,149.245,149.26,579800000.0
2008-09-30 00:46:00,149.265,149.265,149.235,149.245,123700000.0
2008-09-30 00:47:00,149.25,149.265,149.225,149.25,160900000.0
2008-09-30 00:48:00,149.23,149.25,149.105,149.18,258400000.0
2008-09-30 00:49:00,149.165,149.19,149.13,149.13,193900000.0
2008-09-30 00:50:00,149.14,149.195,149.13,149.145,150800000.0
2008-09-30 00:51:00,149.145,149.145,149.005,149.05,208300000.0
2008-09-30 00:52:00,149.055,149.065,149.04,149.06,190600000.0
2008-09-30 00:53:00,149.07,149.075,149.06,149.07,158000000.0
2008-09-30 00:54:00,149.075,149.16,149.07,149.09,254100003.0
2008-09-30 00:55:00,149.09,149.17,149.08,149.145,304900002.0
2008-09-30 00:56:00,149.15,149.235,149.15,149.22,179200000.0
2008-09-30 00:57:00,149.22,149.24,149.22,149.23,90200000.0
2008-09-30 00:58:00,149.24,149.375,149.02,149.355,800300004.0
2008-09-30 00:59:00,149.355,149.475,149.355,149.46,282400000.0
2008-09-30 01:00:00,149.455,149.49,149.435,149.48,163500000.0
2008-09-30 01:01:00,149.48,149.49,149.45,149.48,190000000.0
2008-09-30 01:02:00,149.48,149.48,149.345,149.345,190000000.0
2008-09-30 01:03:00,149.355,149.355,149.275,149.285,212100000.0
2008-09-30 01:04:00,149.285,149.285,149.19,149.23,238500000.0
2008-09-30 01:05:00,149.23,149.235,149.14,149.14,220200000.0
2008-09-30 01:06:00,149.145,149.145,149.115,149.125,148300000.0
2008-09-30 01:07:00,149.125,149.16,149.12,149.14,198900000.0
2008-09-30 01:08:00,149.15,149.175,149.15,149.16,85600000.0
2008-09-30 01:09:00,149.165,149.225,149.155,149.215,157900000.0
2008-09-30 01:10:00,149.215,149.315,149.21,149.31,264700000.0
2008-09-30 01:11:00,149.31,149.31,149.155,149.23,133600000.0
2008-09-30 01:12:00,149.23,149.23,149.23,149.23,162000000.0
2008-09-30 01:13:00,149.23,149.265,149.19,149.21,325100000.0
2008-09-30 01:14:00,149.215,149.25,149.205,149.21,185500000.0
2008-09-30 01:15:00,149.21,149.22,149.15,149.15,378400000.0
2008-09-30 01:16:00,149.15,149.195,149.145,149.185,571700000.0
2008-09-30 01:17:00,149.195,149.205,149.15,149.17,259700000.0
2008-09-30 01:18:00,149.175,149.175,149.11,149.11,256500000.0
2008-09-30 01:19:00,149.115,149.185,149.105,149.17,235400000.0
2008-09-30 01:20:00,149.17,149.18,149.12,149.12,132100000.0
2008-09-30 01:21:00,149.12,149.145,149.115,149.115,127200000.0
2008-09-30 01:22:00,149.115,149.12,149.085,149.115,139300000.0
2008-09-30 01:23:00,149.115,149.24,149.1,149.24,130800000.0
2008-09-30 01:24:00,149.24,149.27,149.21,149.26,313500000.0
2008-09-30 01:25:00,149.255,149.275,149.145,149.165,398000000.0
2008-09-30 01:26:00,149.165,149.175,149.11,149.11,355800000.0
2008-09-30 01:27:00,149.12,149.17,149.095,149.15,282500000.0
2008-09-30 01:28:00,149.165,149.165,149.145,149.15,57100000.0
2008-09-30 01:29:00,149.15,149.23,149.15,149.22,281900000.0
2008-09-30 01:30:00,149.23,149.315,149.18,149.315,549100003.0
2008-09-30 01:31:00,149.31,149.31,149.31,149.31,111100000.0
2008-09-30 01:32:00,149.31,149.345,149.31,149.345,160100001.0
2008-09-30 01:33:00,149.335,149.38,149.325,149.375,332600000.0
2008-09-30 01:34:00,149.375,149.405,149.36,149.39,726099993.0
2008-09-30 01:35:00,149.39,149.39,149.36,149.385,270799998.0
2008-09-30 01:36:00,149.385,149.415,149.38,149.4,213200000.0
2008-09-30 01:37:00,149.395,149.41,149.39,149.41,205599999.0
2008-09-30 01:38:00,149.41,149.5,149.41,149.49,510199999.0
2008-09-30 01:39:00,149.49,149.55,149.49,149.545,572700000.0
2008-09-30 01:40:00,149.555,149.56,149.545,149.55,448500005.0
2008-09-30 01:41:00,149.515,149.555,149.51,149.55,498799994.0
2008-09-30 01:42:00,149.53,149.53,149.53,149.53,42799999.0
2008-09-30 01:43:00,149.55,149.55,149.48,149.48,522999997.0
2008-09-30 01:44:00,149.48,149.495,149.42,149.45,194500000.0
2008-09-30 01:45:00,149.45,149.475,149.43,149.45,441200000.0
2008-09-30 01:46:00,149.45,149.485,149.43,149.465,822900000.0
2008-09-30 01:47:00,149.465,149.465,149.39,149.4,628400000.0
2008-09-30 01:48:00,149.4,149.41,149.365,149.41,748499994.0
2008-09-30 01:49:00,149.41,149.435,149.365,149.385,379400000.0
2008-09-30 01:50:00,149.41,149.41,149.41,149.41,7200000.0
2008-09-30 01:51:00,149.43,149.475,149.42,149.46,175899998.0
2008-09-30 01:52:00,149.46,149.505,149.445,149.505,257100000.0
2008-09-30 01:53:00,149.5,149.505,149.465,149.5,117000000.0
2008-09-30 01:54:00,149.5,149.505,149.435,149.49,184100000.0
2008-09-30 01:55:00,149.49,149.54,149.48,149.53,240900000.0
2008-09-30 01:56:00,149.53,149.59,149.53,149.56,318600000.0
2008-09-30 01:57:00,149.56,149.68,149.56,149.63,463200000.0
2008-09-30 01:58:00,149.63,149.72,149.63,149.705,406299995.0
2008-09-30 01:59:00,149.715,149.74,149.655,149.7,438300000.0
2008-09-30 02:00:00,149.705,149.8,149.705,149.8,329800000.0
2008-09-30 02:01:00,149.805,149.87,149.79,149.86,379100000.0
2008-09-30 02:02:00,149.87,149.895,149.82,149.83,227800000.0
2008-09-30 02:03:00,149.825,149.92,149.825,149.92,740899997.0
2008-09-30 02:04:00,149.92,149.99,149.91,149.97,410400000.0
2008-09-30 02:05:00,149.97,149.975,149.84,149.9,772800000.0
2008-09-30 02:06:00,149.9,149.96,149.9,149.94,378000000.0
2008-09-30 02:07:00,149.945,149.975,149.92,149.95,178800000.0
2008-09-30 02:08:00,149.95,150.005,149.91,149.97,286999999.0
2008-09-30 02:09:00,149.97,150.005,149.92,149.93,207400000.0
2008-09-30 02:10:00,149.94,149.98,149.895,149.97,310300000.0
2008-09-30 02:11:00,149.97,149.99,149.97,149.985,153600000.0
2008-09-30 02:12:00,149.995,149.995,149.905,149.97,177900000.0
2008-09-30 02:13:00,149.97,149.97,149.915,149.93,326200000.0
2008-09-30 02:14:00,149.93,149.93,149.805,149.82,1176000004.0
2008-09-30 02:15:00,149.82,149.83,149.765,149.765,2126400054.0
2008-09-30 02:16:00,149.77,149.785,149.66,149.69,484100005.0
2008-09-30 02:17:00,149.69,149.705,149.57,149.695,622200000.0
2008-09-30 02:18:00,149.69,149.715,149.66,149.715,267200000.0
2008-09-30 02:19:00,149.725,149.845,149.695,149.8,466000000.0
2008-09-30 02:20:00,149.8,149.815,149.73,149.73,544800000.0
2008-09-30 02:21:00,149.72,149.85,149.71,149.785,303300000.0
2008-09-30 02:22:00,149.785,149.85,149.78,149.8,242000000.0
2008-09-30 02:23:00,149.8,149.89,149.8,149.89,596699999.0
2008-09-30 02:24:00,149.865,149.96,149.865,149.93,1167400005.0
2008-09-30 02:25:00,149.93,149.93,149.86,149.86,1220000000.0
2008-09-30 02:26:00,149.89,149.89,149.705,149.71,1005699996.0
2008-09-30 02:27:00,149.71,149.765,149.71,149.75,281400000.0
2008-09-30 02:28:00,149.75,149.805,149.75,149.805,152600000.0
2008-09-30 02:29:00,149.8,149.815,149.8,149.81,405000009.0
2008-09-30 02:30:00,149.81,149.86,149.81,149.85,213700000.0
2008-09-30 02:31:00,149.85,149.855,149.84,149.85,101000000.0
2008-09-30 02:32:00,149.85,149.87,149.84,149.86,228500000.0
2008-09-30 02:33:00,149.84,149.85,149.83,149.84,149900000.0
2008-09-30 02:34:00,149.84,149.87,149.81,149.855,431599991.0
2008-09-30 02:35:00,149.87,149.885,149.85,149.885,363899998.0
2008-09-30 02:36:00,149.89,149.97,149.89,149.97,356699999.0
2008-09-30 02:37:00,149.975,149.99,149.955,149.97,506600000.0
2008-09-30 02:38:00,149.985,150.03,149.965,150.015,210800000.0
2008-09-30 02:39:00,150.015,150.03,149.945,149.96,867599997.0
2008-09-30 02:40:00,149.96,149.96,149.84,149.87,890600003.0
2008-09-30 02:41:00,149.83,149.84,149.755,149.765,733499997.0
2008-09-30 02:42:00,149.765,149.795,149.755,149.79,489900000.0
2008-09-30 02:43:00,149.755,149.825,149.735,149.8,836299994.0
2008-09-30 02:44:00,149.8,149.815,149.735,149.765,439700000.0
2008-09-30 02:45:00,149.765,149.785,149.62,149.62,1063499995.0
2008-09-30 02:46:00,149.62,149.65,149.585,149.6,604700000.0
2008-09-30 02:47:00,149.6,149.6,149.53,149.53,876400001.0
2008-09-30 02:48:00,149.53,149.55,149.505,149.54,1153799996.0
2008-09-30 02:49:00,149.54,149.59,149.54,149.57,301599998.0
2008-09-30 02:50:00,149.57,149.575,149.525,149.53,383700000.0
2008-09-30 02:51:00,149.53,149.54,149.425,149.48,1037100005.0
2008-09-30 02:52:00,149.48,149.48,149.365,149.4,1559099998.0
2008-09-30 02:53:00,149.4,149.445,149.4,149.43,1637300023.0
2008-09-30 02:54:00,149.445,149.45,148.985,149.04,1309399990.0
2008-09-30 02:55:00,149.04,149.13,148.98,149.12,1539099987.0
2008-09-30 02:56:00,149.09,149.225,149.08,149.19,1233900007.0
2008-09-30 02:57:00,149.2,149.335,149.19,149.335,661499999.0
2008-09-30 02:58:00,149.355,149.46,149.355,149.45,542700000.0
2008-09-30 02:59:00,149.45,149.455,149.38,149.45,661699999.0
2008-09-30 03:00:00,149.45,149.5,149.34,149.375,1022700000.0
2008-09-30 03:01:00,149.375,149.4,149.355,149.39,137000000.0
2008-09-30 03:02:00,149.4,149.4,149.345,149.37,100600000.0
2008-09-30 03:03:00,149.38,149.485,149.38,149.45,192100000.0
2008-09-30 03:04:00,149.44,149.51,149.44,149.5,206800000.0
2008-09-30 03:05:00,149.5,149.57,149.49,149.54,316500000.0
2008-09-30 03:06:00,149.54,149.54,149.395,149.4,537800000.0
2008-09-30 03:07:00,149.4,149.4,149.305,149.365,531800002.0
2008-09-30 03:08:00,149.37,149.43,149.285,149.29,563200000.0
2008-09-30 03:09:00,149.29,149.31,149.24,149.29,179600000.0
2008-09-30 03:10:00,149.29,149.355,149.285,149.315,239900000.0
2008-09-30 03:11:00,149.315,149.375,149.31,149.375,421900001.0
2008-09-30 03:12:00,149.375,149.395,149.375,149.39,435400000.0
2008-09-30 03:13:00,149.39,149.44,149.375,149.44,172300000.0
2008-09-30 03:14:00,149.44,149.47,149.42,149.42,129800000.0
2008-09-30 03:15:00,149.42,149.425,149.35,149.37,545500000.0
2008-09-30 03:16:00,149.37,149.37,149.295,149.305,525700000.0
2008-09-30 03:17:00,149.305,149.305,149.28,149.3,343000000.0
2008-09-30 03:18:00,149.31,149.37,149.27,149.295,441000000.0
2008-09-30 03:19:00,149.3,149.355,149.295,149.355,480800001.0
2008-09-30 03:20:00,149.35,149.395,149.315,149.39,662700001.0
2008-09-30 03:21:00,149.4,149.43,149.33,149.34,825500001.0
2008-09-30 03:22:00,149.34,149.41,149.34,149.4,1559199999.0
2008-09-30 03:23:00,149.4,149.4,149.275,149.295,526800000.0
2008-09-30 03:24:00,149.295,149.315,149.26,149.27,301800000.0
2008-09-30 03:25:00,149.215,149.29,149.175,149.28,615200000.0
2008-09-30 03:26:00,149.28,149.32,149.28,149.32,281400000.0
2008-09-30 03:27:00,149.32,149.325,149.28,149.28,121100000.0
2008-09-30 03:28:00,149.29,149.34,149.29,149.34,66400000.0
2008-09-30 03:29:00,149.335,149.36,149.3,149.32,221400000.0
2008-09-30 03:30:00,149.32,149.33,149.28,149.3,115300000.0
2008-09-30 03:31:00,149.31,149.31,149.285,149.29,56400000.0
2008-09-30 03:32:00,149.29,149.305,149.29,149.305,40800000.0
2008-09-30 03:33:00,149.29,149.34,149.28,149.34,172800000.0
2008-09-30 03:34:00,149.34,149.34,149.32,149.32,36000000.0
2008-09-30 03:35:00,149.33,149.36,149.33,149.33,50200000.0
2008-09-30 03:36:00,149.33,149.365,149.33,149.36,346299997.0
2008-09-30 03:37:00,149.36,149.39,149.34,149.355,557699999.0
2008-09-30 03:38:00,149.36,149.405,149.34,149.35,344800000.0
2008-09-30 03:39:00,149.35,149.38,149.345,149.37,198400000.0
2008-09-30 03:40:00,149.37,149.38,149.345,149.35,66600000.0
2008-09-30 03:41:00,149.34,149.37,149.34,149.35,233999999.0
2008-09-30 03:42:00,149.35,149.37,149.34,149.34,219500000.0
2008-09-30 03:43:00,149.34,149.36,149.33,149.36,58400000.0
2008-09-30 03:44:00,149.35,149.35,149.295,149.3,61900000.0
2008-09-30 03:45:00,149.3,149.3,149.23,149.26,228600000.0
2008-09-30 03:46:00,149.26,149.26,149.14,149.18,322200000.0
2008-09-30 03:47:00,149.18,149.22,149.15,149.22,439700000.0
2008-09-30 03:48:00,149.225,149.29,149.22,149.28,532800000.0
2008-09-30 03:49:00,149.28,149.28,149.25,149.255,162800000.0
2008-09-30 03:50:00,149.26,149.26,149.26,149.26,26400000.0
2008-09-30 03:51:00,149.26,149.26,149.2,149.24,284300001.0
2008-09-30 03:52:00,149.23,149.275,149.225,149.235,389800000.0
2008-09-30 03:53:00,149.24,149.29,149.22,149.26,483200000.0
2008-09-30 03:54:00,149.26,149.3,149.26,149.295,178200000.0
2008-09-30 03:55:00,149.295,149.3,149.29,149.3,32400000.0
2008-09-30 03:56:00,149.29,149.3,149.255,149.26,252200000.0
2008-09-30 03:57:00,149.26,149.26,149.24,149.24,387000001.0
2008-09-30 03:58:00,149.24,149.24,149.24,149.24,92400000.0
2008-09-30 03:59:00,149.23,149.23,149.13,149.17,226600000.0
2008-09-30 04:00:00,149.18,149.21,149.18,149.21,307500002.0
2008-09-30 04:01:00,149.205,149.21,149.18,149.19,243000000.0
2008-09-30 04:02:00,149.19,149.21,149.19,149.21,143500000.0
2008-09-30 04:03:00,149.22,149.235,149.21,149.22,277600002.0
2008-09-30 04:04:00,149.22,149.28,149.22,149.26,246499999.0
2008-09-30 04:05:00,149.26,149.28,149.255,149.28,114200000.0
2008-09-30 04:06:00,149.28,149.28,149.27,149.27,10000000.0
2008-09-30 04:07:00,149.27,149.295,149.27,149.28,90500000.0
2008-09-30 04:08:00,149.28,149.285,149.26,149.26,78700000.0
2008-09-30 04:09:00,149.27,149.28,149.26,149.26,202000000.0
2008-09-30 04:10:00,149.26,149.29,149.25,149.27,292500000.0
2008-09-30 04:11:00,149.27,149.3,149.26,149.3,287800000.0
2008-09-30 04:12:00,149.3,149.31,149.3,149.3,24000000.0
2008-09-30 04:13:00,149.3,149.31,149.295,149.31,110000000.0
2008-09-30 04:14:00,149.31,149.4,149.31,149.4,173300000.0
2008-09-30 04:15:00,149.4,149.505,149.4,149.505,403600000.0
2008-09-30 04:16:00,149.505,149.57,149.505,149.55,790400000.0
2008-09-30 04:17:00,149.55,149.595,149.49,149.505,614500001.0
2008-09-30 04:18:00,149.505,149.505,149.425,149.43,917800006.0
2008-09-30 04:19:00,149.43,149.47,149.38,149.47,972600000.0
2008-09-30 04:20:00,149.465,149.475,149.455,149.475,178700000.0
2008-09-30 04:21:00,149.47,149.48,149.465,149.47,100600000.0
2008-09-30 04:22:00,149.47,149.55,149.47,149.49,381800000.0
2008-09-30 04:23:00,149.47,149.535,149.455,149.51,252200000.0
2008-09-30 04:24:00,149.51,149.54,149.485,149.52,1429299996.0
2008-09-30 04:25:00,149.52,149.525,149.51,149.51,400600000.0
2008-09-30 04:26:00,149.51,149.51,149.46,149.48,312600000.0
2008-09-30 04:27:00,149.48,149.54,149.48,149.53,354300001.0
2008-09-30 04:28:00,149.53,149.54,149.525,149.54,565200000.0
2008-09-30 04:29:00,149.54,149.555,149.485,149.54,480700001.0
2008-09-30 04:30:00,149.54,149.61,149.54,149.61,237200000.0
2008-09-30 04:31:00,149.61,149.61,149.53,149.53,216500000.0
2008-09-30 04:32:00,149.52,149.545,149.495,149.52,538599991.0
2008-09-30 04:33:00,149.5,149.52,149.46,149.48,462099995.0
2008-09-30 04:34:00,149.475,149.49,149.44,149.46,508600000.0
2008-09-30 04:35:00,149.46,149.46,149.44,149.46,325600000.0
2008-09-30 04:36:00,149.46,149.46,149.435,149.445,346200002.0
2008-09-30 04:37:00,149.445,149.47,149.445,149.46,208699999.0
2008-09-30 04:38:00,149.46,149.48,149.42,149.46,846799991.0
2008-09-30 04:39:00,149.46,149.475,149.45,149.47,1146300005.0
2008-09-30 04:40:00,149.47,149.515,149.47,149.5,1819700023.0
2008-09-30 04:41:00,149.5,149.525,149.49,149.51,799700005.0
2008-09-30 04:42:00,149.51,149.525,149.5,149.52,217600000.0
2008-09-30 04:43:00,149.52,149.53,149.5,149.52,434500000.0
2008-09-30 04:44:00,149.52,149.57,149.51,149.55,120900000.0
2008-09-30 04:45:00,149.555,149.59,149.55,149.58,238100002.0
2008-09-30 04:46:00,149.58,149.595,149.57,149.595,424999997.0
2008-09-30 04:47:00,149.595,149.615,149.59,149.61,269500000.0
2008-09-30 04:48:00,149.61,149.635,149.585,149.62,168500000.0
2008-09-30 04:49:00,149.62,149.63,149.58,149.58,318800000.0
2008-09-30 04:50:00,149.58,149.59,149.57,149.58,450000000.0
2008-09-30 04:51:00,149.59,149.6,149.54,149.545,201900000.0
2008-09-30 04:52:00,149.545,149.615,149.545,149.615,203900000.0
2008-09-30 04:53:00,149.615,149.615,149.555,149.565,535899996.0
2008-09-30 04:54:00,149.57,149.59,149.56,149.56,59400000.0
2008-09-30 04:55:00,149.56,149.56,149.495,149.5,252900000.0
2008-09-30 04:56:00,149.5,149.5,149.48,149.48,893199977.0
2008-09-30 04:57:00,149.48,149.49,149.445,149.48,821399989.0
2008-09-30 04:58:00,149.47,149.47,149.415,149.45,600999999.0
2008-09-30 04:59:00,149.43,149.47,149.41,149.47,541400005.0
2008-09-30 05:00:00,149.47,149.48,149.46,149.46,66900000.0
2008-09-30 05:01:00,149.46,149.46,149.44,149.44,374500005.0
2008-09-30 05:02:00,149.44,149.44,149.37,149.38,224799998.0
2008-09-30 05:03:00,149.38,149.4,149.36,149.37,253800000.0
2008-09-30 05:04:00,149.37,149.37,149.34,149.37,268800000.0
2008-09-30 05:05:00,149.36,149.36,149.36,149.36,2000000.0
2008-09-30 05:06:00,149.36,149.36,149.33,149.33,49600000.0
2008-09-30 05:07:00,149.33,149.36,149.33,149.36,27000000.0
2008-09-30 05:08:00,149.355,149.37,149.345,149.35,105800000.0
2008-09-30 05:09:00,149.35,149.37,149.35,149.355,116600000.0
2008-09-30 05:10:00,149.355,149.37,149.355,149.36,38000000.0
2008-09-30 05:11:00,149.365,149.365,149.36,149.36,53400000.0
2008-09-30 05:12:00,149.36,149.36,149.355,149.355,62000000.0
2008-09-30 05:13:00,149.355,149.36,149.29,149.29,161300000.0
2008-09-30 05:14:00,149.29,149.3,149.27,149.295,614000004.0
2008-09-30 05:15:00,149.3,149.35,149.3,149.34,365400000.0
2008-09-30 05:16:00,149.34,149.34,149.26,149.3,316000000.0
2008-09-30 05:17:00,149.29,149.375,149.29,149.375,265500000.0
2008-09-30 05:18:00,149.375,149.455,149.365,149.41,776400002.0
2008-09-30 05:19:00,149.4,149.5,149.4,149.49,99800000.0
2008-09-30 05:20:00,149.48,149.48,149.41,149.44,316600000.0
2008-09-30 05:21:00,149.44,149.46,149.44,149.445,281200000.0
2008-09-30 05:22:00,149.47,149.55,149.47,149.545,342700000.0
2008-09-30 05:23:00,149.54,149.54,149.52,149.525,185100000.0
2008-09-30 05:24:00,149.525,149.525,149.44,149.48,209700000.0
2008-09-30 05:25:00,149.48,149.49,149.47,149.49,82200000.0
2008-09-30 05:26:00,149.5,149.55,149.495,149.52,156000000.0
2008-09-30 05:27:00,149.52,149.535,149.5,149.53,257399997.0
2008-09-30 05:28:00,149.53,149.53,149.52,149.52,13000000.0
2008-09-30 05:29:00,149.52,149.53,149.52,149.52,35300000.0
2008-09-30 05:30:00,149.52,149.52,149.51,149.515,28200000.0
2008-09-30 05:31:00,149.515,149.515,149.44,149.455,502499989.0
2008-09-30 05:32:00,149.46,149.53,149.46,149.53,189700000.0
2008-09-30 05:33:00,149.54,149.575,149.54,149.56,590100004.0
2008-09-30 05:34:00,149.56,149.56,149.54,149.55,180000000.0
2008-09-30 05:35:00,149.55,149.55,149.515,149.52,128000000.0
2008-09-30 05:36:00,149.52,149.52,149.51,149.51,290200000.0
2008-09-30 05:37:00,149.5,149.505,149.5,149.505,658800000.0
2008-09-30 05:38:00,149.505,149.51,149.475,149.48,497899996.0
2008-09-30 05:39:00,149.48,149.49,149.48,149.48,761699957.0
2008-09-30 05:40:00,149.48,149.48,149.415,149.44,712799997.0
2008-09-30 05:41:00,149.44,149.47,149.42,149.47,376899999.0
2008-09-30 05:42:00,149.47,149.47,149.445,149.445,432800000.0
2008-09-30 05:43:00,149.44,149.47,149.44,149.46,301700000.0
2008-09-30 05:44:00,149.46,149.545,149.46,149.535,399899999.0
2008-09-30 05:45:00,149.54,149.54,149.525,149.54,264700001.0
2008-09-30 05:46:00,149.55,149.605,149.54,149.605,384800000.0
2008-09-30 05:47:00,149.605,149.615,149.565,149.6,424499999.0
2008-09-30 05:48:00,149.6,149.675,149.6,149.615,438100000.0
2008-09-30 05:49:00,149.63,149.635,149.61,149.625,211400000.0
2008-09-30 05:50:00,149.625,149.72,149.625,149.72,342500000.0
2008-09-30 05:51:00,149.72,149.72,149.66,149.66,257400000.0
2008-09-30 05:52:00,149.655,149.68,149.64,149.675,184800000.0
2008-09-30 05:53:00,149.675,149.685,149.665,149.67,177200000.0
2008-09-30 05:54:00,149.67,149.67,149.655,149.655,100200000.0
2008-09-30 05:55:00,149.655,149.67,149.655,149.67,28200000.0
2008-09-30 05:56:00,149.68,149.72,149.68,149.72,24000000.0
2008-09-30 05:57:00,149.72,149.72,149.68,149.68,59000000.0
2008-09-30 05:58:00,149.68,149.76,149.68,149.71,328100000.0
2008-09-30 05:59:00,149.71,149.715,149.71,149.71,138700000.0
2008-09-30 06:00:00,149.71,149.775,149.69,149.775,420899999.0
2008-09-30 06:01:00,149.77,149.77,149.76,149.77,189400000.0
2008-09-30 06:02:00,149.77,149.77,149.76,149.77,130300000.0
2008-09-30 06:03:00,149.77,149.77,149.77,149.77,19200000.0
2008-09-30 06:04:00,149.77,149.825,149.77,149.795,455099999.0
2008-09-30 06:05:00,149.795,149.84,149.795,149.84,102900000.0
2008-09-30 06:06:00,149.84,149.87,149.825,149.83,254000000.0
2008-09-30 06:07:00,149.83,149.83,149.83,149.83,48000000.0
2008-09-30 06:08:00,149.83,149.84,149.78,149.84,109999999.0
2008-09-30 06:09:00,149.83,149.84,149.81,149.82,101600000.0
2008-09-30 06:10:00,149.83,149.85,149.805,149.85,47000000.0
2008-09-30 06:11:00,149.84,149.87,149.835,149.87,50200000.0
2008-09-30 06:12:00,149.875,149.89,149.845,149.89,162600000.0
2008-09-30 06:13:00,149.89,149.89,149.845,149.875,297600000.0
2008-09-30 06:14:00,149.88,149.89,149.87,149.87,361400000.0
2008-09-30 06:15:00,149.87,149.885,149.87,149.88,262000000.0
2008-09-30 06:16:00,149.88,149.92,149.88,149.92,485500001.0
2008-09-30 06:17:00,149.915,149.925,149.9,149.92,370600000.0
2008-09-30 06:18:00,149.91,149.93,149.85,149.89,352400000.0
2008-09-30 06:19:00,149.865,149.915,149.865,149.9,321100000.0
2008-09-30 06:20:00,149.9,149.9,149.835,149.87,253000000.0
2008-09-30 06:21:00,149.87,149.875,149.84,149.855,304900000.0
2008-09-30 06:22:00,149.855,149.86,149.82,149.82,330800000.0
2008-09-30 06:23:00,149.82,149.825,149.79,149.81,793799982.0
2008-09-30 06:24:00,149.81,149.83,149.79,149.82,352699992.0
2008-09-30 06:25:00,149.825,149.845,149.82,149.845,368999999.0
2008-09-30 06:26:00,149.83,149.83,149.83,149.83,76500000.0
2008-09-30 06:27:00,149.83,149.83,149.81,149.81,46400000.0
2008-09-30 06:28:00,149.82,149.82,149.81,149.82,54400000.0
2008-09-30 06:29:00,149.82,149.82,149.765,149.77,99200000.0
2008-09-30 06:30:00,149.77,149.77,149.695,149.74,205100000.0
2008-09-30 06:31:00,149.74,149.74,149.74,149.74,2400000.0
2008-09-30 06:32:00,149.74,149.74,149.685,149.71,167700000.0
2008-09-30 06:33:00,149.71,149.71,149.685,149.71,41400000.0
2008-09-30 06:34:00,149.71,149.71,149.7,149.7,45400000.0
2008-09-30 06:35:00,149.7,149.71,149.68,149.7,65500000.0
2008-09-30 06:36:00,149.7,149.72,149.69,149.72,52700000.0
2008-09-30 06:37:00,149.72,149.72,149.67,149.69,217400000.0
2008-09-30 06:38:00,149.7,149.7,149.67,149.67,116500000.0
2008-09-30 06:39:00,149.67,149.67,149.66,149.66,43000000.0
2008-09-30 06:40:00,149.67,149.71,149.67,149.69,93800000.0
2008-09-30 06:41:00,149.68,149.7,149.655,149.68,126100000.0
2008-09-30 06:42:00,149.68,149.68,149.655,149.66,88100000.0
2008-09-30 06:43:00,149.66,149.67,149.66,149.67,15000000.0
2008-09-30 06:44:00,149.66,149.67,149.66,149.66,174300000.0
2008-09-30 06:45:00,149.67,149.685,149.66,149.66,203100001.0
2008-09-30 06:46:00,149.66,149.695,149.65,149.69,275700000.0
2008-09-30 06:47:00,149.69,149.77,149.69,149.75,345300002.0
2008-09-30 06:48:00,149.75,149.775,149.71,149.775,617800005.0
2008-09-30 06:49:00,149.775,149.81,149.76,149.76,422500000.0
2008-09-30 06:50:00,149.76,149.8,149.76,149.8,405400001.0
2008-09-30 06:51:00,149.8,149.805,149.78,149.805,271100000.0
2008-09-30 06:52:00,149.82,149.835,149.81,149.82,296500000.0
2008-09-30 06:53:00,149.83,149.875,149.83,149.87,340200002.0
2008-09-30 06:54:00,149.87,149.88,149.825,149.86,356900000.0
2008-09-30 06:55:00,149.86,149.92,149.86,149.91,318000000.0
2008-09-30 06:56:00,149.91,149.91,149.855,149.88,286599999.0
2008-09-30 06:57:00,149.88,149.935,149.88,149.93,237500001.0
2008-09-30 06:58:00,149.935,149.97,149.93,149.95,284300000.0
2008-09-30 06:59:00,149.95,150.025,149.95,150.02,597799999.0
2008-09-30 07:00:00,150.01,150.05,150.005,150.01,703900004.0
2008-09-30 07:01:00,150.01,150.015,149.915,149.98,555500004.0
2008-09-30 07:02:00,149.98,149.98,149.94,149.95,20400000.0
2008-09-30 07:03:00,149.95,149.955,149.92,149.955,240199999.0
2008-09-30 07:04:00,149.955,149.98,149.955,149.975,170600000.0
2008-09-30 07:05:00,149.975,149.99,149.975,149.98,30800000.0
2008-09-30 07:06:00,149.98,150.01,149.98,149.98,136200000.0
2008-09-30 07:07:00,149.98,149.99,149.96,149.96,199300000.0
2008-09-30 07:08:00,149.94,149.97,149.915,149.96,54300000.0
2008-09-30 07:09:00,149.95,149.97,149.945,149.96,48200000.0
2008-09-30 07:10:00,149.965,149.97,149.95,149.95,92400001.0
2008-09-30 07:11:00,149.95,149.95,149.94,149.95,58100000.0
2008-09-30 07:12:00,149.95,149.97,149.95,149.97,172500000.0
2008-09-30 07:13:00,149.97,149.985,149.97,149.97,55500000.0
2008-09-30 07:14:00,149.98,150.0,149.975,149.98,54100000.0
2008-09-30 07:15:00,149.98,150.01,149.97,150.01,111400000.0
2008-09-30 07:16:00,150.02,150.05,150.005,150.01,406199999.0
2008-09-30 07:17:00,150.01,150.045,150.01,150.03,316000000.0
2008-09-30 07:18:00,150.03,150.05,150.02,150.03,361500000.0
2008-09-30 07:19:00,150.03,150.13,150.03,150.12,696100001.0
2008-09-30 07:20:00,150.12,150.2,150.12,150.2,200899999.0
2008-09-30 07:21:00,150.195,150.375,150.18,150.355,802000001.0
2008-09-30 07:22:00,150.355,150.41,150.325,150.39,899100001.0
2008-09-30 07:23:00,150.385,150.4,150.325,150.35,500700000.0
2008-09-30 07:24:00,150.345,150.39,150.34,150.35,917199999.0
2008-09-30 07:25:00,150.35,150.365,150.335,150.35,707599999.0
2008-09-30 07:26:00,150.35,150.35,150.31,150.32,933899998.0
2008-09-30 07:27:00,150.32,150.33,150.31,150.31,116800000.0
2008-09-30 07:28:00,150.3,150.31,150.25,150.265,217500002.0
2008-09-30 07:29:00,150.265,150.28,150.265,150.28,271200000.0
2008-09-30 07:30:00,150.28,150.295,150.265,150.275,399500000.0
2008-09-30 07:31:00,150.275,150.275,150.245,150.245,466400001.0
2008-09-30 07:32:00,150.245,150.255,150.16,150.16,838100003.0
2008-09-30 07:33:00,150.16,150.195,150.14,150.18,238600000.0
2008-09-30 07:34:00,150.18,150.185,150.135,150.14,793800008.0
2008-09-30 07:35:00,150.14,150.15,150.12,150.13,118200000.0
2008-09-30 07:36:00,150.14,150.15,150.13,150.14,103300000.0
2008-09-30 07:37:00,150.14,150.18,150.14,150.175,227500000.0
2008-09-30 07:38:00,150.175,150.195,150.17,150.17,242500000.0
2008-09-30 07:39:00,150.17,150.195,150.16,150.175,370700000.0
2008-09-30 07:40:00,150.175,150.195,150.17,150.19,239500000.0
2008-09-30 07:41:00,150.19,150.23,150.19,150.23,419100001.0
2008-09-30 07:42:00,150.23,150.265,150.23,150.265,279900000.0
2008-09-30 07:43:00,150.25,150.26,150.245,150.25,748100000.0
2008-09-30 07:44:00,150.25,150.25,150.225,150.23,368099999.0
2008-09-30 07:45:00,150.23,150.23,150.16,150.17,205200000.0
2008-09-30 07:46:00,150.17,150.2,150.17,150.2,159500000.0
2008-09-30 07:47:00,150.2,150.2,150.18,150.18,750300006.0
2008-09-30 07:48:00,150.18,150.18,150.18,150.18,211200000.0
2008-09-30 07:49:00,150.18,150.18,150.165,150.165,146000000.0
2008-09-30 07:50:00,150.17,150.175,150.155,150.155,234800000.0
2008-09-30 07:51:00,150.155,150.165,150.14,150.145,346399999.0
2008-09-30 07:52:00,150.14,150.15,150.125,150.15,723500001.0
2008-09-30 07:53:00,150.15,150.15,150.15,150.15,204000000.0
2008-09-30 07:54:00,150.15,150.155,150.15,150.15,141000000.0
2008-09-30 07:55:00,150.15,150.155,150.09,150.105,416999998.0
2008-09-30 07:56:00,150.105,150.105,150.045,150.08,231300000.0
2008-09-30 07:57:00,150.08,150.08,149.94,149.97,301400000.0
2008-09-30 07:58:00,149.98,149.98,149.81,149.825,621400000.0
2008-09-30 07:59:00,149.825,149.87,149.82,149.82,787400007.0
2008-09-30 08:00:00,149.82,149.885,149.82,149.865,454700000.0
2008-09-30 08:01:00,149.865,149.88,149.845,149.88,417900000.0
2008-09-30 08:02:00,149.88,149.89,149.805,149.85,197700000.0
2008-09-30 08:03:00,149.855,149.86,149.81,149.81,191500000.0
2008-09-30 08:04:00,149.81,149.81,149.75,149.75,272999999.0
2008-09-30 08:05:00,149.76,149.775,149.7,149.755,777000000.0
2008-09-30 08:06:00,149.75,149.755,149.68,149.69,633000000.0
2008-09-30 08:07:00,149.69,149.69,149.6,149.61,673100001.0
2008-09-30 08:08:00,149.61,149.62,149.565,149.58,372700000.0
2008-09-30 08:09:00,149.58,149.585,149.525,149.555,632800000.0
2008-09-30 08:10:00,149.56,149.6,149.55,149.6,396500000.0
2008-09-30 08:11:00,149.595,149.62,149.565,149.62,550600000.0
2008-09-30 08:12:00,149.63,149.67,149.605,149.65,600800000.0
2008-09-30 08:13:00,149.655,149.67,149.625,149.64,583200000.0
2008-09-30 08:14:00,149.635,149.655,149.62,149.63,403800000.0
2008-09-30 08:15:00,149.635,149.675,149.62,149.67,724000000.0
2008-09-30 08:16:00,149.67,149.72,149.66,149.71,525900000.0
2008-09-30 08:17:00,149.72,149.745,149.695,149.74,452500000.0
2008-09-30 08:18:00,149.735,149.81,149.735,149.8,698200000.0
2008-09-30 08:19:00,149.79,149.86,149.79,149.86,1024400003.0
2008-09-30 08:20:00,149.86,149.9,149.84,149.87,662100000.0
2008-09-30 08:21:00,149.86,149.87,149.815,149.815,488100003.0
2008-09-30 08:22:00,149.815,149.815,149.705,149.705,576300000.0
2008-09-30 08:23:00,149.71,149.745,149.71,149.73,403700000.0
2008-09-30 08:24:00,149.73,149.765,149.73,149.75,660000001.0
2008-09-30 08:25:00,149.755,149.84,149.75,149.835,477900000.0
2008-09-30 08:26:00,149.845,150.055,149.845,150.055,710100000.0
2008-09-30 08:27:00,150.055,150.27,150.055,150.2,773400000.0
2008-09-30 08:28:00,150.2,150.22,150.185,150.205,734500000.0
2008-09-30 08:29:00,150.205,150.235,150.205,150.215,513300000.0
2008-09-30 08:30:00,150.215,150.215,150.1,150.14,855800001.0
2008-09-30 08:31:00,150.14,150.145,150.045,150.06,887800001.0
2008-09-30 08:32:00,150.06,150.08,150.045,150.055,1397400000.0
2008-09-30 08:33:00,150.055,150.07,150.0,150.04,786600000.0
2008-09-30 08:34:00,150.04,150.05,150.01,150.03,579700003.0
2008-09-30 08:35:00,150.045,150.055,149.97,150.04,676400000.0
2008-09-30 08:36:00,150.04,150.085,149.995,149.995,868600001.0
2008-09-30 08:37:00,149.995,149.995,149.915,149.94,364600000.0
2008-09-30 08:38:00,149.94,149.975,149.89,149.9,553800004.0
2008-09-30 08:39:00,149.915,149.92,149.835,149.86,323800000.0
2008-09-30 08:40:00,149.87,149.88,149.82,149.85,393600000.0
2008-09-30 08:41:00,149.845,149.92,149.835,149.85,548400001.0
2008-09-30 08:42:00,149.85,149.855,149.725,149.725,896200000.0
2008-09-30 08:43:00,149.735,149.745,149.61,149.63,995600002.0
2008-09-30 08:44:00,149.625,149.64,149.555,149.555,470900000.0
2008-09-30 08:45:00,149.555,149.64,149.545,149.6,900300007.0
2008-09-30 08:46:00,149.6,149.7,149.6,149.695,634900000.0
2008-09-30 08:47:00,149.69,149.76,149.65,149.76,533400000.0
2008-09-30 08:48:00,149.76,149.79,149.74,149.76,940900000.0
2008-09-30 08:49:00,149.76,149.79,149.75,149.755,598500001.0
2008-09-30 08:50:00,149.75,149.76,149.72,149.75,582900000.0
2008-09-30 08:51:00,149.755,149.765,149.725,149.76,584700000.0
2008-09-30 08:52:00,149.76,149.89,149.75,149.89,915100000.0
2008-09-30 08:53:00,149.89,149.965,149.865,149.96,878800000.0
2008-09-30 08:54:00,149.96,150.08,149.945,150.07,766700000.0
2008-09-30 08:55:00,150.07,150.085,149.995,150.02,828800001.0
2008-09-30 08:56:00,150.02,150.02,149.89,149.9,801800001.0
2008-09-30 08:57:00,149.9,149.945,149.865,149.93,1432100006.0
2008-09-30 08:58:00,149.905,150.12,149.9,150.12,879299999.0
2008-09-30 08:59:00,150.12,150.165,150.08,150.095,722800000.0
2008-09-30 09:00:00,150.095,150.19,150.095,150.18,850100002.0
2008-09-30 09:01:00,150.18,150.265,150.18,150.26,859899998.0
2008-09-30 09:02:00,150.26,150.335,150.215,150.31,1007200000.0
2008-09-30 09:03:00,150.3,150.31,150.15,150.17,921700000.0
2008-09-30 09:04:00,150.165,150.165,150.105,150.16,854000000.0
2008-09-30 09:05:00,150.16,150.225,150.16,150.205,683400001.0
2008-09-30 09:06:00,150.205,150.23,150.16,150.16,624500000.0
2008-09-30 09:07:00,150.16,150.16,150.06,150.14,605900000.0
2008-09-30 09:08:00,150.14,150.17,150.1,150.165,911600000.0
2008-09-30 09:09:00,150.14,150.24,150.135,150.195,1063400000.0
2008-09-30 09:10:00,150.2,150.24,150.18,150.21,1042600000.0
2008-09-30 09:11:00,150.21,150.22,150.15,150.19,962800000.0
2008-09-30 09:12:00,150.19,150.28,150.145,150.23,640000000.0
2008-09-30 09:13:00,150.23,150.415,150.22,150.41,868600000.0
2008-09-30 09:14:00,150.41,150.495,150.39,150.48,859500000.0
2008-09-30 09:15:00,150.48,150.61,150.48,150.575,847000000.0
2008-09-30 09:16:00,150.58,150.585,150.53,150.53,804300001.0
2008-09-30 09:17:00,150.53,150.545,150.43,150.49,900900003.0
2008-09-30 09:18:00,150.49,150.5,150.45,150.48,875700000.0
2008-09-30 09:19:00,150.485,150.485,150.43,150.465,862300001.0
2008-09-30 09:20:00,150.465,150.54,150.455,150.54,957300001.0
2008-09-30 09:21:00,150.54,150.605,150.54,150.595,804100000.0
2008-09-30 09:22:00,150.595,150.715,150.58,150.71,1108900002.0
2008-09-30 09:23:00,150.715,150.74,150.665,150.715,955400001.0
2008-09-30 09:24:00,150.71,150.72,150.59,150.63,852699999.0
2008-09-30 09:25:00,150.63,150.655,150.545,150.555,565700002.0
2008-09-30 09:26:00,150.555,150.565,150.505,150.525,547800000.0
2008-09-30 09:27:00,150.525,150.67,150.525,150.66,762300000.0
2008-09-30 09:28:00,150.665,150.725,150.645,150.7,684200000.0
2008-09-30 09:29:00,150.705,150.72,150.66,150.67,818400000.0
2008-09-30 09:30:00,150.67,150.69,150.56,150.57,789800001.0
2008-09-30 09:31:00,150.57,150.635,150.54,150.61,883900000.0
2008-09-30 09:32:00,150.61,150.675,150.595,150.635,1144100002.0
2008-09-30 09:33:00,150.635,150.635,150.535,150.535,1022800000.0
2008-09-30 09:34:00,150.53,150.575,150.52,150.56,623100000.0
2008-09-30 09:35:00,150.56,150.59,150.54,150.55,586800000.0
2008-09-30 09:36:00,150.54,150.54,150.435,150.445,1158800001.0
2008-09-30 09:37:00,150.445,150.505,150.44,150.5,925600000.0
2008-09-30 09:38:00,150.5,150.54,150.48,150.54,853000000.0
2008-09-30 09:39:00,150.54,150.62,150.54,150.605,1261500002.0
2008-09-30 09:40:00,150.605,150.65,150.59,150.635,917100000.0
2008-09-30 09:41:00,150.63,150.735,150.63,150.72,847100001.0
2008-09-30 09:42:00,150.72,150.74,150.68,150.69,870900000.0
2008-09-30 09:43:00,150.7,150.71,150.655,150.695,1421700000.0
2008-09-30 09:44:00,150.695,150.7,150.5,150.5,1201300002.0
2008-09-30 09:45:00,150.495,150.525,150.45,150.49,777800000.0
2008-09-30 09:46:00,150.495,150.545,150.49,150.535,629799999.0
2008-09-30 09:47:00,150.53,150.58,150.515,150.57,818000000.0
2008-09-30 09:48:00,150.575,150.58,150.51,150.54,766900000.0
2008-09-30 09:49:00,150.54,150.56,150.49,150.5,550600000.0
2008-09-30 09:50:00,150.495,150.495,150.425,150.47,639100000.0
2008-09-30 09:51:00,150.465,150.47,150.425,150.455,728500000.0
2008-09-30 09:52:00,150.455,150.495,150.39,150.41,691200000.0
2008-09-30 09:53:00,150.42,150.425,150.28,150.29,843200000.0
2008-09-30 09:54:00,150.29,150.345,150.245,150.325,793500000.0
2008-09-30 09:55:00,150.325,150.395,150.3,150.395,830800000.0
2008-09-30 09:56:00,150.395,150.47,150.395,150.465,792900001.0
2008-09-30 09:57:00,150.465,150.515,150.455,150.51,680700001.0
2008-09-30 09:58:00,150.51,150.555,150.445,150.445,756900000.0
2008-09-30 09:59:00,150.445,150.505,150.445,150.495,690900000.0
2008-09-30 10:00:00,150.485,150.56,150.48,150.555,873500000.0
2008-09-30 10:01:00,150.555,150.575,150.505,150.535,560900000.0
2008-09-30 10:02:00,150.535,150.55,150.515,150.54,737500000.0
2008-09-30 10:03:00,150.54,150.625,150.515,150.625,682700001.0
2008-09-30 10:04:00,150.62,150.7,150.59,150.68,681800000.0
2008-09-30 10:05:00,150.69,150.7,150.635,150.64,466800000.0
2008-09-30 10:06:00,150.64,150.65,150.54,150.56,609900000.0
2008-09-30 10:07:00,150.56,150.575,150.51,150.565,527300001.0
2008-09-30 10:08:00,150.565,150.565,150.52,150.525,513100000.0
2008-09-30 10:09:00,150.525,150.54,150.5,150.5,550400000.0
2008-09-30 10:10:00,150.5,150.525,150.5,150.5,583600000.0
2008-09-30 10:11:00,150.5,150.505,150.445,150.45,680900000.0
2008-09-30 10:12:00,150.45,150.455,150.405,150.42,660300000.0
2008-09-30 10:13:00,150.42,150.46,150.42,150.455,495700000.0
2008-09-30 10:14:00,150.455,150.48,150.455,150.455,699900000.0
2008-09-30 10:15:00,150.455,150.46,150.415,150.44,924200002.0
2008-09-30 10:16:00,150.44,150.49,150.44,150.455,780400000.0
2008-09-30 10:17:00,150.455,150.485,150.43,150.48,837200000.0
2008-09-30 10:18:00,150.475,150.49,150.455,150.46,564299999.0
2008-09-30 10:19:00,150.455,150.495,150.435,150.495,528200000.0
2008-09-30 10:20:00,150.5,150.595,150.495,150.59,728100000.0
2008-09-30 10:21:00,150.59,150.605,150.565,150.575,858400002.0
2008-09-30 10:22:00,150.575,150.59,150.555,150.56,594600000.0
2008-09-30 10:23:00,150.56,150.58,150.52,150.545,767100001.0
2008-09-30 10:24:00,150.545,150.595,150.53,150.56,681000000.0
2008-09-30 10:25:00,150.56,150.605,150.54,150.605,988199999.0
2008-09-30 10:26:00,150.605,150.625,150.59,150.59,872599997.0
2008-09-30 10:27:00,150.595,150.595,150.52,150.525,642400000.0
2008-09-30 10:28:00,150.525,150.555,150.525,150.535,407700000.0
2008-09-30 10:29:00,150.535,150.56,150.53,150.54,381699999.0
2008-09-30 10:30:00,150.54,150.545,150.455,150.475,647100000.0
2008-09-30 10:31:00,150.47,150.555,150.465,150.545,561600000.0
2008-09-30 10:32:00,150.545,150.57,150.515,150.57,795799999.0
2008-09-30 10:33:00,150.575,150.625,150.575,150.605,733400000.0
2008-09-30 10:34:00,150.605,150.68,150.605,150.67,960199998.0
2008-09-30 10:35:00,150.665,150.745,150.665,150.7,826499999.0
2008-09-30 10:36:00,150.71,150.715,150.69,150.695,684899999.0
2008-09-30 10:37:00,150.705,150.715,150.695,150.715,450100000.0
2008-09-30 10:38:00,150.715,150.8,150.715,150.765,859400000.0
2008-09-30 10:39:00,150.77,150.81,150.765,150.795,627200000.0
2008-09-30 10:40:00,150.795,150.825,150.78,150.82,390200000.0
2008-09-30 10:41:00,150.82,150.82,150.79,150.805,624400000.0
2008-09-30 10:42:00,150.8,150.815,150.75,150.765,688100001.0
2008-09-30 10:43:00,150.765,150.79,150.76,150.785,713199999.0
2008-09-30 10:44:00,150.78,150.805,150.77,150.805,797899999.0
2008-09-30 10:45:00,150.805,150.82,150.8,150.82,908399999.0
2008-09-30 10:46:00,150.82,150.835,150.78,150.795,719499998.0
2008-09-30 10:47:00,150.795,150.86,150.795,150.85,647200000.0
2008-09-30 10:48:00,150.85,150.96,150.85,150.96,929200000.0
2008-09-30 10:49:00,150.96,151.045,150.96,151.02,1015100001.0
2008-09-30 10:50:00,151.02,151.02,150.93,150.94,944400000.0
2008-09-30 10:51:00,150.945,150.99,150.94,150.99,577800000.0
2008-09-30 10:52:00,150.98,151.15,150.98,151.13,885600000.0
2008-09-30 10:53:00,151.13,151.19,151.105,151.155,577100000.0
2008-09-30 10:54:00,151.14,151.14,151.03,151.07,677400000.0
2008-09-30 10:55:00,151.08,151.08,151.03,151.075,1186100003.0
2008-09-30 10:56:00,151.075,151.075,151.03,151.035,414000000.0
2008-09-30 10:57:00,151.04,151.06,151.005,151.04,626200000.0
2008-09-30 10:58:00,151.04,151.05,151.015,151.025,482800000.0
2008-09-30 10:59:00,151.025,151.035,151.015,151.02,425100000.0
2008-09-30 11:00:00,151.025,151.025,151.0,151.015,280500000.0
2008-09-30 11:01:00,151.015,151.035,151.005,151.01,350800000.0
2008-09-30 11:02:00,151.01,151.015,151.0,151.005,296000000.0
2008-09-30 11:03:00,151.005,151.045,151.005,151.025,646500000.0
2008-09-30 11:04:00,151.025,151.03,150.995,151.0,388800000.0
2008-09-30 11:05:00,151.0,151.035,150.965,151.035,737000000.0
2008-09-30 11:06:00,151.035,151.06,150.96,150.96,747000000.0
2008-09-30 11:07:00,150.955,150.985,150.945,150.945,533100000.0
2008-09-30 11:08:00,150.95,150.96,150.885,150.9,759800000.0
2008-09-30 11:09:00,150.9,150.925,150.89,150.91,384200000.0
2008-09-30 11:10:00,150.91,150.91,150.855,150.9,620400000.0
2008-09-30 11:11:00,150.9,150.965,150.9,150.965,605800000.0
2008-09-30 11:12:00,150.965,150.965,150.945,150.96,450200000.0
2008-09-30 11:13:00,150.96,150.98,150.96,150.98,351800000.0
2008-09-30 11:14:00,150.985,151.04,150.985,151.03,366300001.0
2008-09-30 11:15:00,151.03,151.04,151.01,151.02,844700000.0
2008-09-30 11:16:00,151.02,151.025,150.94,150.985,1134399995.0
2008-09-30 11:17:00,150.985,151.015,150.935,151.015,864799999.0
2008-09-30 11:18:00,151.02,151.09,151.02,151.05,641200000.0
2008-09-30 11:19:00,151.05,151.055,150.955,150.96,724700001.0
2008-09-30 11:20:00,150.96,150.995,150.955,150.985,547100000.0
2008-09-30 11:21:00,150.985,150.995,150.94,150.94,536600000.0
2008-09-30 11:22:00,150.94,151.0,150.915,151.0,917400001.0
2008-09-30 11:23:00,151.0,151.015,151.0,151.0,1365600028.0
2008-09-30 11:24:00,151.0,151.01,151.0,151.0,1520600010.0
2008-09-30 11:25:00,151.0,151.03,150.96,151.01,701600007.0
2008-09-30 11:26:00,151.005,151.015,150.94,150.965,464700000.0
2008-09-30 11:27:00,150.965,150.985,150.95,150.965,367300000.0
2008-09-30 11:28:00,150.965,151.0,150.965,150.985,1637900020.0
2008-09-30 11:29:00,150.985,151.04,150.985,151.01,779199999.0
2008-09-30 11:30:00,151.01,151.01,150.965,150.97,615300000.0
2008-09-30 11:31:00,150.97,151.01,150.965,150.995,791399999.0
2008-09-30 11:32:00,150.995,151.02,150.99,151.02,449800000.0
2008-09-30 11:33:00,151.02,151.075,150.995,151.04,726900000.0
2008-09-30 11:34:00,151.04,151.04,151.005,151.025,459999999.0
2008-09-30 11:35:00,151.025,151.025,150.97,150.975,527100000.0
2008-09-30 11:36:00,150.975,150.98,150.935,150.935,623600000.0
2008-09-30 11:37:00,150.94,150.96,150.935,150.96,463400000.0
2008-09-30 11:38:00,150.96,150.99,150.96,150.98,848800001.0
2008-09-30 11:39:00,150.985,151.04,150.98,151.025,625500000.0
2008-09-30 11:40:00,151.025,151.135,151.025,151.135,754599999.0
2008-09-30 11:41:00,151.135,151.155,151.115,151.135,1547800031.0
2008-09-30 11:42:00,151.14,151.175,151.14,151.175,1012699999.0
2008-09-30 11:43:00,151.175,151.225,151.175,151.225,1313600001.0
2008-09-30 11:44:00,151.225,151.26,151.215,151.25,1301000026.0
2008-09-30 11:45:00,151.255,151.275,151.24,151.255,1560300001.0
2008-09-30 11:46:00,151.255,151.255,151.2,151.2,663900001.0
2008-09-30 11:47:00,151.2,151.205,151.17,151.17,389100000.0
2008-09-30 11:48:00,151.17,151.19,151.16,151.175,408500000.0
2008-09-30 11:49:00,151.175,151.185,151.155,151.16,492900000.0
2008-09-30 11:50:00,151.16,151.215,151.155,151.18,797300000.0
2008-09-30 11:51:00,151.185,151.225,151.18,151.225,244500000.0
2008-09-30 11:52:00,151.22,151.245,151.215,151.225,217500000.0
2008-09-30 11:53:00,151.22,151.25,151.21,151.23,184500000.0
2008-09-30 11:54:00,151.235,151.305,151.23,151.27,573700000.0
2008-09-30 11:55:00,151.27,151.3,151.265,151.275,538900000.0
2008-09-30 11:56:00,151.28,151.305,151.26,151.3,713900001.0
2008-09-30 11:57:00,151.3,151.355,151.225,151.24,709599999.0
2008-09-30 11:58:00,151.24,151.265,151.225,151.225,481500000.0
2008-09-30 11:59:00,151.225,151.225,151.15,151.165,764900001.0
2008-09-30 12:00:00,151.16,151.2,151.15,151.2,422700001.0
2008-09-30 12:01:00,151.2,151.2,151.155,151.18,668700000.0
2008-09-30 12:02:00,151.18,151.19,151.16,151.17,424400000.0
2008-09-30 12:03:00,151.175,151.205,151.17,151.18,617100000.0
2008-09-30 12:04:00,151.18,151.19,151.16,151.175,647600003.0
2008-09-30 12:05:00,151.175,151.185,151.135,151.135,403500000.0
2008-09-30 12:06:00,151.135,151.15,151.1,151.11,355300001.0
2008-09-30 12:07:00,151.105,151.125,151.06,151.075,424700000.0
2008-09-30 12:08:00,151.075,151.085,151.055,151.055,412800000.0
2008-09-30 12:09:00,151.055,151.055,150.995,150.995,584299999.0
2008-09-30 12:10:00,150.995,150.995,150.945,150.945,804100002.0
2008-09-30 12:11:00,150.945,150.945,150.815,150.85,1119800000.0
2008-09-30 12:12:00,150.85,150.885,150.84,150.87,1257600000.0
2008-09-30 12:13:00,150.87,150.88,150.84,150.85,1203999999.0
2008-09-30 12:14:00,150.85,150.89,150.85,150.865,528700000.0
2008-09-30 12:15:00,150.86,150.885,150.825,150.825,442100000.0
2008-09-30 12:16:00,150.825,150.83,150.775,150.79,839400001.0
2008-09-30 12:17:00,150.79,150.845,150.78,150.81,618000002.0
2008-09-30 12:18:00,150.81,150.81,150.75,150.765,845800000.0
2008-09-30 12:19:00,150.765,150.825,150.76,150.77,922700003.0
2008-09-30 12:20:00,150.77,150.78,150.72,150.73,1058799999.0
2008-09-30 12:21:00,150.725,150.795,150.72,150.74,1133100001.0
2008-09-30 12:22:00,150.74,150.77,150.725,150.745,824100004.0
2008-09-30 12:23:00,150.74,150.77,150.74,150.76,718400000.0
2008-09-30 12:24:00,150.76,150.76,150.615,150.615,850299999.0
2008-09-30 12:25:00,150.61,150.61,150.525,150.54,1265000002.0
2008-09-30 12:26:00,150.54,150.55,150.525,150.535,689300002.0
2008-09-30 12:27:00,150.535,150.545,150.53,150.54,647000000.0
2008-09-30 12:28:00,150.535,150.545,150.43,150.435,852000000.0
2008-09-30 12:29:00,150.43,150.445,150.405,150.445,1339999998.0
2008-09-30 12:30:00,150.44,150.53,150.4,150.525,1059000000.0
2008-09-30 12:31:00,150.525,150.585,150.525,150.58,802899999.0
2008-09-30 12:32:00,150.58,150.62,150.55,150.6,846200002.0
2008-09-30 12:33:00,150.6,150.67,150.53,150.655,702100000.0
2008-09-30 12:34:00,150.655,150.66,150.61,150.635,712000003.0
2008-09-30 12:35:00,150.635,150.715,150.63,150.68,876799999.0
2008-09-30 12:36:00,150.68,150.735,150.67,150.72,821300001.0
2008-09-30 12:37:00,150.72,150.755,150.71,150.72,700999999.0
2008-09-30 12:38:00,150.735,150.79,150.71,150.785,1014500000.0
2008-09-30 12:39:00,150.775,150.825,150.745,150.76,1264800006.0
2008-09-30 12:40:00,150.76,150.77,150.675,150.68,1105299998.0
2008-09-30 12:41:00,150.68,150.705,150.665,150.7,793699999.0
2008-09-30 12:42:00,150.695,150.755,150.685,150.745,530000000.0
2008-09-30 12:43:00,150.76,150.76,150.685,150.705,1009000003.0
2008-09-30 12:44:00,150.71,150.775,150.685,150.7,956599993.0
2008-09-30 12:45:00,150.69,150.82,150.68,150.805,806600000.0
2008-09-30 12:46:00,150.805,150.87,150.78,150.865,1092399999.0
2008-09-30 12:47:00,150.855,150.88,150.84,150.875,1296700001.0
2008-09-30 12:48:00,150.875,150.925,150.87,150.9,523200000.0
2008-09-30 12:49:00,150.9,150.9,150.79,150.8,757800000.0
2008-09-30 12:50:00,150.8,150.915,150.795,150.91,837500000.0
2008-09-30 12:51:00,150.905,150.925,150.8,150.86,654700001.0
2008-09-30 12:52:00,150.865,150.94,150.86,150.91,388800000.0
2008-09-30 12:53:00,150.91,150.95,150.905,150.935,703100001.0
2008-09-30 12:54:00,150.94,150.95,150.93,150.93,554100001.0
2008-09-30 12:55:00,150.93,150.94,150.885,150.9,431000001.0
2008-09-30 12:56:00,150.9,150.925,150.865,150.865,698300000.0
2008-09-30 12:57:00,150.86,150.865,150.595,150.66,878499999.0
2008-09-30 12:58:00,150.66,150.77,150.59,150.715,959900001.0
2008-09-30 12:59:00,150.72,150.725,150.6,150.605,1024200000.0
2008-09-30 13:00:00,150.605,150.62,150.515,150.54,962000001.0
2008-09-30 13:01:00,150.54,150.55,150.44,150.455,665200000.0
2008-09-30 13:02:00,150.455,150.47,150.43,150.45,328700000.0
2008-09-30 13:03:00,150.45,150.465,150.395,150.41,737999999.0
2008-09-30 13:04:00,150.41,150.425,150.29,150.295,1026099999.0
2008-09-30 13:05:00,150.295,150.315,150.255,150.3,1034300000.0
2008-09-30 13:06:00,150.3,150.475,150.265,150.475,1155900001.0
2008-09-30 13:07:00,150.475,150.555,150.47,150.515,1094799999.0
2008-09-30 13:08:00,150.52,150.535,150.48,150.515,725800000.0
2008-09-30 13:09:00,150.515,150.535,150.435,150.435,870100001.0
2008-09-30 13:10:00,150.435,150.435,150.35,150.355,927000001.0
2008-09-30 13:11:00,150.355,150.355,150.33,150.335,1113200005.0
2008-09-30 13:12:00,150.335,150.41,150.335,150.365,780399999.0
2008-09-30 13:13:00,150.36,150.445,150.355,150.425,662000001.0
2008-09-30 13:14:00,150.42,150.42,150.33,150.39,1055100002.0
2008-09-30 13:15:00,150.385,150.42,150.37,150.405,501700000.0
2008-09-30 13:16:00,150.405,150.55,150.405,150.54,753600000.0
2008-09-30 13:17:00,150.54,150.595,150.515,150.525,908500001.0
2008-09-30 13:18:00,150.525,150.595,150.5,150.585,622599999.0
2008-09-30 13:19:00,150.585,150.62,150.53,150.53,1026900001.0
2008-09-30 13:20:00,150.53,150.675,150.52,150.61,1023200003.0
2008-09-30 13:21:00,150.61,150.675,150.6,150.67,883700001.0
2008-09-30 13:22:00,150.675,150.71,150.655,150.71,902699999.0
2008-09-30 13:23:00,150.705,150.75,150.7,150.735,1446700000.0
2008-09-30 13:24:00,150.735,150.735,150.665,150.675,1090399997.0
2008-09-30 13:25:00,150.67,150.705,150.65,150.665,1140200001.0
2008-09-30 13:26:00,150.665,150.67,150.585,150.585,1151399999.0
2008-09-30 13:27:00,150.58,150.645,150.58,150.625,633100002.0
2008-09-30 13:28:00,150.625,150.63,150.595,150.595,919700001.0
2008-09-30 13:29:00,150.595,150.645,150.575,150.58,984399998.0
2008-09-30 13:30:00,150.58,150.635,150.54,150.635,1591500002.0
2008-09-30 13:31:00,150.635,150.635,150.585,150.605,1177200000.0
2008-09-30 13:32:00,150.6,150.655,150.565,150.575,1434900002.0
2008-09-30 13:33:00,150.575,150.66,150.56,150.66,865800000.0
2008-09-30 13:34:00,150.66,150.665,150.62,150.665,721500000.0
2008-09-30 13:35:00,150.665,150.745,150.655,150.745,655500000.0
2008-09-30 13:36:00,150.745,150.78,150.72,150.78,789000000.0
2008-09-30 13:37:00,150.78,150.85,150.775,150.785,1081700000.0
2008-09-30 13:38:00,150.78,150.84,150.78,150.82,978000000.0
2008-09-30 13:39:00,150.82,150.84,150.795,150.8,743400002.0
2008-09-30 13:40:00,150.8,150.815,150.785,150.8,1019799996.0
2008-09-30 13:41:00,150.8,150.815,150.745,150.76,881400001.0
2008-09-30 13:42:00,150.755,150.83,150.755,150.82,875700002.0
2008-09-30 13:43:00,150.82,150.825,150.73,150.73,1070300000.0
2008-09-30 13:44:00,150.725,150.76,150.62,150.62,693000000.0
2008-09-30 13:45:00,150.62,150.675,150.61,150.665,1533999999.0
2008-09-30 13:46:00,150.675,150.68,150.595,150.595,1190500002.0
2008-09-30 13:47:00,150.595,150.65,150.59,150.64,995900001.0
2008-09-30 13:48:00,150.635,150.65,150.6,150.61,989800001.0
2008-09-30 13:49:00,150.61,150.615,150.59,150.6,836299999.0
2008-09-30 13:50:00,150.6,150.625,150.59,150.595,1124200003.0
2008-09-30 13:51:00,150.595,150.595,150.53,150.53,1284099996.0
2008-09-30 13:52:00,150.53,150.56,150.505,150.545,810999999.0
2008-09-30 13:53:00,150.545,150.555,150.52,150.54,961800001.0
2008-09-30 13:54:00,150.54,150.545,150.47,150.485,669600000.0
2008-09-30 13:55:00,150.485,150.515,150.47,150.5,610700000.0
2008-09-30 13:56:00,150.5,150.505,150.45,150.47,943700001.0
2008-09-30 13:57:00,150.47,150.485,150.44,150.445,806700000.0
2008-09-30 13:58:00,150.445,150.475,150.44,150.475,531100000.0
2008-09-30 13:59:00,150.475,150.485,150.405,150.48,582100000.0
2008-09-30 14:00:00,150.48,150.56,150.48,150.56,706700000.0
2008-09-30 14:01:00,150.56,150.795,150.56,150.74,951399999.0
2008-09-30 14:02:00,150.75,150.76,150.635,150.68,832300000.0
2008-09-30 14:03:00,150.675,150.765,150.665,150.72,891000002.0
2008-09-30 14:04:00,150.71,150.74,150.65,150.65,571100001.0
2008-09-30 14:05:00,150.65,150.73,150.635,150.65,806900000.0
2008-09-30 14:06:00,150.66,150.66,150.54,150.555,518400000.0
2008-09-30 14:07:00,150.555,150.58,150.465,150.565,823100000.0
2008-09-30 14:08:00,150.56,150.59,150.51,150.53,930100002.0
2008-09-30 14:09:00,150.53,150.535,150.505,150.515,1114600000.0
2008-09-30 14:10:00,150.515,150.52,150.41,150.45,652800001.0
2008-09-30 14:11:00,150.45,150.47,150.42,150.455,480400000.0
2008-09-30 14:12:00,150.455,150.505,150.45,150.505,645200001.0
2008-09-30 14:13:00,150.505,150.505,150.44,150.45,551200002.0
2008-09-30 14:14:00,150.45,150.48,150.435,150.44,683800000.0
2008-09-30 14:15:00,150.435,150.475,150.425,150.44,980799999.0
2008-09-30 14:16:00,150.435,150.465,150.4,150.435,808799998.0
2008-09-30 14:17:00,150.435,150.47,150.41,150.46,462300000.0
2008-09-30 14:18:00,150.46,150.5,150.42,150.48,597700000.0
2008-09-30 14:19:00,150.48,150.48,150.42,150.435,464800000.0
2008-09-30 14:20:00,150.435,150.475,150.43,150.47,536300000.0
2008-09-30 14:21:00,150.465,150.47,150.425,150.445,563100000.0
2008-09-30 14:22:00,150.445,150.445,150.42,150.425,586500000.0
2008-09-30 14:23:00,150.42,150.435,150.395,150.42,497200000.0
2008-09-30 14:24:00,150.42,150.485,150.415,150.44,585800000.0
2008-09-30 14:25:00,150.445,150.47,150.4,150.405,607600000.0
2008-09-30 14:26:00,150.405,150.49,150.405,150.475,550400000.0
2008-09-30 14:27:00,150.48,150.49,150.455,150.49,402000000.0
2008-09-30 14:28:00,150.495,150.51,150.44,150.49,381400000.0
2008-09-30 14:29:00,150.49,150.51,150.45,150.5,411000000.0
2008-09-30 14:30:00,150.5,150.555,150.46,150.48,444500000.0
2008-09-30 14:31:00,150.48,150.51,150.47,150.485,682900000.0
2008-09-30 14:32:00,150.485,150.51,150.395,150.4,550000000.0
2008-09-30 14:33:00,150.4,150.41,150.37,150.37,492800000.0
2008-09-30 14:34:00,150.37,150.38,150.31,150.34,729200000.0
2008-09-30 14:35:00,150.355,150.36,150.18,150.215,782200002.0
2008-09-30 14:36:00,150.215,150.215,150.07,150.07,674399999.0
2008-09-30 14:37:00,150.07,150.17,150.07,150.1,565999999.0
2008-09-30 14:38:00,150.1,150.15,150.095,150.145,639600000.0
2008-09-30 14:39:00,150.14,150.14,150.085,150.135,498700000.0
2008-09-30 14:40:00,150.13,150.14,150.055,150.07,520000000.0
2008-09-30 14:41:00,150.065,150.165,150.055,150.105,749500005.0
2008-09-30 14:42:00,150.105,150.17,150.105,150.12,590900000.0
2008-09-30 14:43:00,150.12,150.22,150.12,150.2,465100000.0
2008-09-30 14:44:00,150.2,150.225,150.18,150.205,569200000.0
2008-09-30 14:45:00,150.205,150.3,150.17,150.26,674700001.0
2008-09-30 14:46:00,150.26,150.275,150.05,150.05,680500000.0
2008-09-30 14:47:00,150.05,150.235,150.045,150.2,741000000.0
2008-09-30 14:48:00,150.195,150.2,150.085,150.12,687700000.0
2008-09-30 14:49:00,150.12,150.13,150.02,150.02,711900000.0
2008-09-30 14:50:00,150.02,150.02,149.9,149.91,672700000.0
2008-09-30 14:51:00,149.91,150.01,149.905,150.01,854999994.0
2008-09-30 14:52:00,150.01,150.04,149.875,149.9,864499999.0
2008-09-30 14:53:00,149.9,149.935,149.85,149.86,603800000.0
2008-09-30 14:54:00,149.87,149.935,149.855,149.925,486099999.0
2008-09-30 14:55:00,149.93,149.95,149.865,149.885,622600000.0
2008-09-30 14:56:00,149.885,149.9,149.86,149.875,647200000.0
2008-09-30 14:57:00,149.87,149.94,149.865,149.93,1248100000.0
2008-09-30 14:58:00,149.925,149.97,149.9,149.925,1122600001.0
2008-09-30 14:59:00,149.925,149.925,149.875,149.92,1111300000.0
2008-09-30 15:00:00,149.915,149.915,149.87,149.885,1349000000.0
2008-09-30 15:01:00,149.88,149.935,149.88,149.925,978300000.0
2008-09-30 15:02:00,149.92,149.93,149.87,149.91,837400000.0
2008-09-30 15:03:00,149.91,149.965,149.9,149.95,401400000.0
2008-09-30 15:04:00,149.945,149.97,149.93,149.94,829900001.0
2008-09-30 15:05:00,149.94,149.95,149.91,149.91,485800000.0
2008-09-30 15:06:00,149.92,149.98,149.9,149.945,804200000.0
2008-09-30 15:07:00,149.945,150.04,149.945,149.995,723500000.0
2008-09-30 15:08:00,149.995,150.055,149.99,150.02,698100000.0
2008-09-30 15:09:00,150.02,150.04,149.96,150.02,745300004.0
2008-09-30 15:10:00,150.01,150.06,149.98,150.02,519600000.0
2008-09-30 15:11:00,150.03,150.08,149.995,150.0,501100000.0
2008-09-30 15:12:00,150.01,150.035,150.0,150.03,404300000.0
2008-09-30 15:13:00,150.03,150.03,149.985,150.0,520499999.0
2008-09-30 15:14:00,150.0,150.02,149.925,150.02,602000000.0
2008-09-30 15:15:00,150.005,150.02,149.97,150.02,610200000.0
2008-09-30 15:16:00,150.02,150.03,149.97,149.99,553300000.0
2008-09-30 15:17:00,149.99,150.01,149.95,149.975,589300000.0
2008-09-30 15:18:00,149.98,150.02,149.945,149.945,518800000.0
2008-09-30 15:19:00,149.95,149.95,149.86,149.86,624699999.0
2008-09-30 15:20:00,149.86,149.905,149.85,149.88,559900000.0
2008-09-30 15:21:00,149.88,149.92,149.86,149.9,533900000.0
2008-09-30 15:22:00,149.9,149.98,149.89,149.94,410100000.0
2008-09-30 15:23:00,149.945,149.95,149.85,149.86,724200002.0
2008-09-30 15:24:00,149.86,149.9,149.85,149.85,562800000.0
2008-09-30 15:25:00,149.85,149.86,149.8,149.8,656400000.0
2008-09-30 15:26:00,149.8,149.8,149.69,149.7,681700001.0
2008-09-30 15:27:00,149.7,149.76,149.69,149.725,698300000.0
2008-09-30 15:28:00,149.725,149.82,149.715,149.81,639900000.0
2008-09-30 15:29:00,149.81,149.855,149.69,149.69,721500000.0
2008-09-30 15:30:00,149.69,149.76,149.685,149.755,621900000.0
2008-09-30 15:31:00,149.755,149.79,149.69,149.79,668400000.0
2008-09-30 15:32:00,149.79,149.79,149.69,149.7,786100001.0
2008-09-30 15:33:00,149.705,149.72,149.685,149.7,505800000.0
2008-09-30 15:34:00,149.7,149.81,149.7,149.81,694900000.0
2008-09-30 15:35:00,149.8,149.85,149.765,149.775,633900001.0
2008-09-30 15:36:00,149.775,149.79,149.73,149.76,581299996.0
2008-09-30 15:37:00,149.76,149.775,149.68,149.71,572700001.0
2008-09-30 15:38:00,149.71,149.74,149.58,149.58,746600000.0
2008-09-30 15:39:00,149.59,149.61,149.53,149.61,762399998.0
2008-09-30 15:40:00,149.61,149.62,149.57,149.57,725100000.0
2008-09-30 15:41:00,149.565,149.63,149.565,149.595,634800000.0
2008-09-30 15:42:00,149.595,149.64,149.575,149.63,614200000.0
2008-09-30 15:43:00,149.63,149.675,149.61,149.61,578300000.0
2008-09-30 15:44:00,149.61,149.64,149.555,149.565,827900000.0
2008-09-30 15:45:00,149.565,149.655,149.56,149.605,759000000.0
2008-09-30 15:46:00,149.605,149.605,149.54,149.55,613499999.0
2008-09-30 15:47:00,149.555,149.57,149.54,149.55,495300000.0
2008-09-30 15:48:00,149.55,149.56,149.51,149.53,1001099998.0
2008-09-30 15:49:00,149.53,149.555,149.5,149.51,717200000.0
2008-09-30 15:50:00,149.51,149.51,149.385,149.425,522800000.0
2008-09-30 15:51:00,149.425,149.43,149.295,149.315,622200000.0
2008-09-30 15:52:00,149.315,149.36,149.26,149.36,477899999.0
2008-09-30 15:53:00,149.37,149.38,149.2,149.22,722200001.0
2008-09-30 15:54:00,149.22,149.225,149.115,149.18,645900000.0
2008-09-30 15:55:00,149.17,149.185,149.08,149.105,608700000.0
2008-09-30 15:56:00,149.105,149.16,149.1,149.155,469700000.0
2008-09-30 15:57:00,149.155,149.175,149.14,149.16,508600000.0
2008-09-30 15:58:00,149.155,149.21,149.15,149.2,604000000.0
2008-09-30 15:59:00,149.205,149.22,149.175,149.22,535300000.0
2008-09-30 16:00:00,149.21,149.29,149.195,149.28,820300003.0
2008-09-30 16:01:00,149.27,149.35,149.27,149.345,497900000.0
2008-09-30 16:02:00,149.34,149.355,149.3,149.325,578700000.0
2008-09-30 16:03:00,149.32,149.37,149.31,149.315,445900000.0
2008-09-30 16:04:00,149.315,149.365,149.31,149.355,512000000.0
2008-09-30 16:05:00,149.35,149.425,149.345,149.42,584500001.0
2008-09-30 16:06:00,149.42,149.565,149.42,149.555,673300000.0
2008-09-30 16:07:00,149.555,149.585,149.52,149.54,732100000.0
2008-09-30 16:08:00,149.545,149.59,149.525,149.58,662700000.0
2008-09-30 16:09:00,149.575,149.575,149.5,149.535,869000000.0
2008-09-30 16:10:00,149.545,149.575,149.51,149.525,1105599999.0
2008-09-30 16:11:00,149.525,149.615,149.505,149.56,946099999.0
2008-09-30 16:12:00,149.56,149.57,149.48,149.565,1360700001.0
2008-09-30 16:13:00,149.565,149.61,149.555,149.585,1034700000.0
2008-09-30 16:14:00,149.59,149.7,149.565,149.685,1370899997.0
2008-09-30 16:15:00,149.69,149.76,149.69,149.76,572700000.0
2008-09-30 16:16:00,149.76,149.78,149.72,149.77,853900000.0
2008-09-30 16:17:00,149.77,149.83,149.75,149.82,516800000.0
2008-09-30 16:18:00,149.82,149.86,149.815,149.83,771200000.0
2008-09-30 16:19:00,149.83,149.89,149.77,149.87,704400000.0
2008-09-30 16:20:00,149.87,149.91,149.87,149.9,447200000.0
2008-09-30 16:21:00,149.905,149.91,149.86,149.9,559700000.0
2008-09-30 16:22:00,149.9,149.9,149.875,149.89,318700000.0
2008-09-30 16:23:00,149.89,149.9,149.78,149.78,634500000.0
2008-09-30 16:24:00,149.78,149.83,149.76,149.79,553300000.0
2008-09-30 16:25:00,149.785,149.86,149.775,149.81,728000000.0
2008-09-30 16:26:00,149.81,149.82,149.75,149.75,362700000.0
2008-09-30 16:27:00,149.74,149.74,149.59,149.6,704300000.0
2008-09-30 16:28:00,149.59,149.615,149.57,149.575,645500000.0
2008-09-30 16:29:00,149.58,149.705,149.57,149.7,488900000.0
2008-09-30 16:30:00,149.705,149.705,149.62,149.635,589400000.0
2008-09-30 16:31:00,149.635,149.675,149.6,149.65,833600000.0
2008-09-30 16:32:00,149.65,149.705,149.63,149.66,638600000.0
2008-09-30 16:33:00,149.66,149.69,149.64,149.69,820799999.0
2008-09-30 16:34:00,149.69,149.695,149.59,149.615,679400000.0
2008-09-30 16:35:00,149.615,149.705,149.585,149.64,620300000.0
2008-09-30 16:36:00,149.64,149.65,149.585,149.62,618700000.0
2008-09-30 16:37:00,149.62,149.62,149.49,149.565,733800000.0
2008-09-30 16:38:00,149.58,149.67,149.575,149.66,800700000.0
2008-09-30 16:39:00,149.655,149.71,149.64,149.65,808499999.0
2008-09-30 16:40:00,149.65,149.66,149.595,149.62,691500000.0
2008-09-30 16:41:00,149.62,149.645,149.59,149.6,568300000.0
2008-09-30 16:42:00,149.6,149.63,149.53,149.56,539300000.0
2008-09-30 16:43:00,149.56,149.56,149.4,149.415,869400000.0
2008-09-30 16:44:00,149.42,149.435,149.295,149.385,785600000.0
2008-09-30 16:45:00,149.315,149.405,149.195,149.255,911800000.0
2008-09-30 16:46:00,149.255,149.395,149.25,149.39,632400000.0
2008-09-30 16:47:00,149.39,149.47,149.39,149.44,581600000.0
2008-09-30 16:48:00,149.445,149.705,149.44,149.59,682599999.0
2008-09-30 16:49:00,149.595,149.715,149.51,149.62,741899999.0
2008-09-30 16:50:00,149.63,149.63,149.32,149.32,877400000.0
2008-09-30 16:51:00,149.545,149.555,149.32,149.38,702100000.0
2008-09-30 16:52:00,149.37,149.405,149.31,149.365,772700001.0
2008-09-30 16:53:00,149.365,149.425,149.185,149.25,707900000.0
2008-09-30 16:54:00,149.25,149.365,149.195,149.345,623000000.0
2008-09-30 16:55:00,149.345,149.425,149.34,149.4,699600000.0
2008-09-30 16:56:00,149.4,149.485,149.37,149.44,632900000.0
2008-09-30 16:57:00,149.445,149.505,149.41,149.425,642100000.0
2008-09-30 16:58:00,149.44,149.48,149.3,149.36,1021400000.0
2008-09-30 16:59:00,149.365,149.43,149.12,149.305,900700000.0
2008-09-30 17:00:00,149.12,149.31,148.97,149.015,606400000.0
2008-09-30 17:01:00,149.025,149.05,149.0,149.05,576500000.0
2008-09-30 17:02:00,149.07,149.135,149.035,149.085,590400000.0
2008-09-30 17:03:00,149.08,149.105,148.965,148.99,741300000.0
2008-09-30 17:04:00,148.985,148.985,148.73,148.835,771100000.0
2008-09-30 17:05:00,148.845,148.845,148.595,148.615,561000000.0
2008-09-30 17:06:00,148.615,148.66,148.54,148.66,620300000.0
2008-09-30 17:07:00,148.65,148.71,148.6,148.7,754800000.0
2008-09-30 17:08:00,148.7,148.87,148.69,148.87,766500000.0
2008-09-30 17:09:00,148.865,149.085,148.81,149.065,926000000.0
2008-09-30 17:10:00,149.05,149.05,148.94,148.96,769800000.0
2008-09-30 17:11:00,148.96,149.055,148.95,149.05,668100000.0
2008-09-30 17:12:00,149.065,149.15,149.04,149.135,511200000.0
2008-09-30 17:13:00,149.13,149.165,149.06,149.12,584100001.0
2008-09-30 17:14:00,149.115,149.16,149.105,149.15,745400000.0
2008-09-30 17:15:00,149.15,149.2,149.15,149.18,377500000.0
2008-09-30 17:16:00,149.17,149.185,149.115,149.165,582000000.0
2008-09-30 17:17:00,149.155,149.17,148.92,148.92,745800000.0
2008-09-30 17:18:00,148.92,148.945,148.835,148.85,677300000.0
2008-09-30 17:19:00,148.85,148.95,148.83,148.935,504900000.0
2008-09-30 17:20:00,148.95,148.985,148.905,148.96,633100001.0
2008-09-30 17:21:00,148.96,149.0,148.92,148.99,834300000.0
2008-09-30 17:22:00,148.99,149.03,148.97,149.03,952600000.0
2008-09-30 17:23:00,149.03,149.09,149.0,149.09,817399999.0
2008-09-30 17:24:00,149.085,149.16,149.02,149.09,761400000.0
2008-09-30 17:25:00,149.1,149.13,149.04,149.04,1188899999.0
2008-09-30 17:26:00,149.04,149.21,149.005,149.17,910399999.0
2008-09-30 17:27:00,149.16,149.165,149.06,149.08,1169700003.0
2008-09-30 17:28:00,149.065,149.14,149.05,149.135,724899999.0
2008-09-30 17:29:00,149.135,149.22,149.12,149.155,790699998.0
2008-09-30 17:30:00,149.16,149.16,149.03,149.035,667000000.0
2008-09-30 17:31:00,149.025,149.09,149.0,149.035,757800000.0
2008-09-30 17:32:00,149.03,149.08,148.995,149.01,742200000.0
2008-09-30 17:33:00,149.0,149.1,149.0,149.07,817400000.0
2008-09-30 17:34:00,149.07,149.09,149.02,149.075,536300000.0
2008-09-30 17:35:00,149.08,149.175,149.03,149.03,1000500000.0
2008-09-30 17:36:00,149.04,149.07,148.97,148.97,687800000.0
2008-09-30 17:37:00,148.96,148.985,148.9,148.94,536500000.0
2008-09-30 17:38:00,148.94,148.94,148.865,148.925,595399999.0
2008-09-30 17:39:00,148.925,148.99,148.925,148.99,381700000.0
2008-09-30 17:40:00,148.99,148.99,148.905,148.905,350999999.0
2008-09-30 17:41:00,148.9,148.99,148.9,148.96,486000000.0
2008-09-30 17:42:00,148.96,148.98,148.885,148.925,839100001.0
2008-09-30 17:43:00,148.925,148.995,148.9,148.975,665800000.0
2008-09-30 17:44:00,148.98,148.98,148.91,148.935,534900003.0
2008-09-30 17:45:00,148.935,148.945,148.87,148.87,866200003.0
2008-09-30 17:46:00,148.875,148.89,148.84,148.85,688800000.0
2008-09-30 17:47:00,148.85,148.85,148.825,148.85,216400000.0
2008-09-30 17:48:00,148.865,148.94,148.85,148.925,490200000.0
2008-09-30 17:49:00,148.92,149.005,148.905,149.0,763099999.0
2008-09-30 17:50:00,149.0,149.13,149.0,149.13,707800000.0
2008-09-30 17:51:00,149.13,149.135,149.06,149.07,798200000.0
2008-09-30 17:52:00,149.07,149.095,149.005,149.065,794700000.0
2008-09-30 17:53:00,149.07,149.09,148.965,149.01,972000000.0
2008-09-30 17:54:00,149.005,149.065,148.97,149.065,891000000.0
2008-09-30 17:55:00,149.065,149.115,149.025,149.115,915300000.0
2008-09-30 17:56:00,149.1,149.14,149.07,149.1,652099999.0
2008-09-30 17:57:00,149.1,149.125,149.09,149.1,626100001.0
2008-09-30 17:58:00,149.1,149.16,149.1,149.16,535300000.0
2008-09-30 17:59:00,149.16,149.195,149.14,149.16,357600000.0
2008-09-30 18:00:00,149.16,149.175,149.1,149.16,533200000.0
2008-09-30 18:01:00,149.16,149.18,149.13,149.17,675300000.0
2008-09-30 18:02:00,149.175,149.18,149.13,149.13,365600000.0
2008-09-30 18:03:00,149.13,149.13,149.055,149.11,624799998.0
2008-09-30 18:04:00,149.11,149.13,149.105,149.13,214500000.0
2008-09-30 18:05:00,149.135,149.135,149.04,149.04,502300000.0
2008-09-30 18:06:00,149.04,149.06,148.95,149.05,614000000.0
2008-09-30 18:07:00,149.05,149.065,148.995,149.0,346900000.0
2008-09-30 18:08:00,149.0,149.08,148.975,149.08,394600000.0
2008-09-30 18:09:00,149.09,149.15,149.06,149.13,596500000.0
2008-09-30 18:10:00,149.13,149.13,149.015,149.04,863900000.0
2008-09-30 18:11:00,149.04,149.055,149.02,149.05,752700000.0
2008-09-30 18:12:00,149.05,149.05,148.98,148.995,737900000.0
2008-09-30 18:13:00,149.005,149.055,148.96,149.05,688700000.0
2008-09-30 18:14:00,149.045,149.05,149.0,149.04,454500000.0
2008-09-30 18:15:00,149.05,149.05,148.91,148.965,867300000.0
2008-09-30 18:16:00,148.96,148.99,148.895,148.905,908100000.0
2008-09-30 18:17:00,148.905,148.915,148.84,148.845,792200002.0
2008-09-30 18:18:00,148.845,148.92,148.84,148.915,670800000.0
2008-09-30 18:19:00,148.915,149.0,148.915,149.0,487199999.0
2008-09-30 18:20:00,149.0,149.135,148.995,149.135,880500000.0
2008-09-30 18:21:00,149.13,149.2,149.12,149.2,761099999.0
2008-09-30 18:22:00,149.21,149.305,149.195,149.255,915599999.0
2008-09-30 18:23:00,149.255,149.29,149.25,149.25,863399999.0
2008-09-30 18:24:00,149.255,149.295,149.195,149.195,819099999.0
2008-09-30 18:25:00,149.195,149.245,149.16,149.23,531100000.0
2008-09-30 18:26:00,149.225,149.28,149.205,149.205,649500000.0
2008-09-30 18:27:00,149.195,149.29,149.185,149.29,615299999.0
2008-09-30 18:28:00,149.29,149.36,149.29,149.35,1022200000.0
2008-09-30 18:29:00,149.345,149.405,149.345,149.35,709000000.0
2008-09-30 18:30:00,149.35,149.35,149.245,149.265,804600000.0
2008-09-30 18:31:00,149.26,149.265,149.21,149.21,781500000.0
2008-09-30 18:32:00,149.22,149.265,149.205,149.245,601500000.0
2008-09-30 18:33:00,149.24,149.26,149.215,149.25,558399998.0
2008-09-30 18:34:00,149.25,149.27,149.21,149.21,511500000.0
2008-09-30 18:35:00,149.21,149.21,149.09,149.135,708000000.0
2008-09-30 18:36:00,149.15,149.2,149.135,149.175,492299999.0
2008-09-30 18:37:00,149.175,149.205,149.175,149.195,348599999.0
2008-09-30 18:38:00,149.19,149.21,149.19,149.21,307200000.0
2008-09-30 18:39:00,149.21,149.22,149.195,149.2,680100000.0
2008-09-30 18:40:00,149.2,149.23,149.17,149.17,556100000.0
2008-09-30 18:41:00,149.17,149.195,149.095,149.095,573899990.0
2008-09-30 18:42:00,149.12,149.14,149.1,149.11,679499980.0
2008-09-30 18:43:00,149.11,149.135,149.015,149.035,740399999.0
2008-09-30 18:44:00,149.05,149.09,149.005,149.08,648299999.0
2008-09-30 18:45:00,149.08,149.1,148.99,149.015,1052800000.0
2008-09-30 18:46:00,149.005,149.08,149.0,149.08,958599998.0
2008-09-30 18:47:00,149.08,149.12,149.06,149.07,723400001.0
2008-09-30 18:48:00,149.07,149.1,149.065,149.075,626100000.0
2008-09-30 18:49:00,149.075,149.085,149.07,149.07,205200000.0
2008-09-30 18:50:00,149.07,149.13,149.07,149.13,689099999.0
2008-09-30 18:51:00,149.125,149.165,149.12,149.155,683600000.0
2008-09-30 18:52:00,149.155,149.225,149.15,149.22,492400001.0
2008-09-30 18:53:00,149.22,149.24,149.17,149.17,528300000.0
2008-09-30 18:54:00,149.17,149.195,149.17,149.19,541200001.0
2008-09-30 18:55:00,149.19,149.19,149.165,149.19,273600001.0
2008-09-30 18:56:00,149.19,149.24,149.155,149.16,460400000.0
2008-09-30 18:57:00,149.16,149.22,149.15,149.22,346500000.0
2008-09-30 18:58:00,149.22,149.25,149.21,149.24,866100000.0
2008-09-30 18:59:00,149.245,149.35,149.24,149.335,769399999.0
2008-09-30 19:00:00,149.33,149.36,149.21,149.21,940500000.0
2008-09-30 19:01:00,149.22,149.24,149.15,149.17,806700000.0
2008-09-30 19:02:00,149.17,149.18,149.1,149.135,574399999.0
2008-09-30 19:03:00,149.13,149.165,149.125,149.14,749700000.0
2008-09-30 19:04:00,149.14,149.14,149.115,149.13,356300000.0
2008-09-30 19:05:00,149.13,149.17,149.12,149.16,363100000.0
2008-09-30 19:06:00,149.16,149.165,149.125,149.165,181100000.0
2008-09-30 19:07:00,149.175,149.185,149.145,149.145,184300000.0
2008-09-30 19:08:00,149.145,149.175,149.13,149.165,377400001.0
2008-09-30 19:09:00,149.165,149.18,149.115,149.115,365000001.0
2008-09-30 19:10:00,149.115,149.14,149.11,149.115,478999999.0
2008-09-30 19:11:00,149.125,149.135,149.1,149.12,192700000.0
2008-09-30 19:12:00,149.12,149.155,149.085,149.09,571799996.0
2008-09-30 19:13:00,149.09,149.16,149.05,149.125,1051299996.0
2008-09-30 19:14:00,149.1,149.14,149.06,149.12,662900001.0
2008-09-30 19:15:00,149.12,149.17,149.12,149.16,688899998.0
2008-09-30 19:16:00,149.17,149.17,149.105,149.135,407700000.0
2008-09-30 19:17:00,149.14,149.145,149.035,149.035,774699997.0
2008-09-30 19:18:00,149.035,149.155,149.035,149.155,740099999.0
2008-09-30 19:19:00,149.155,149.155,149.085,149.12,395500000.0
2008-09-30 19:20:00,149.11,149.185,149.08,149.16,539500000.0
2008-09-30 19:21:00,149.16,149.29,149.16,149.255,493500000.0
2008-09-30 19:22:00,149.255,149.29,149.14,149.23,868899997.0
2008-09-30 19:23:00,149.235,149.335,149.235,149.305,850900000.0
2008-09-30 19:24:00,149.305,149.315,149.27,149.31,419200000.0
2008-09-30 19:25:00,149.31,149.33,149.28,149.33,403700000.0
2008-09-30 19:26:00,149.325,149.42,149.32,149.42,432500000.0
2008-09-30 19:27:00,149.41,149.455,149.345,149.365,361900000.0
2008-09-30 19:28:00,149.375,149.405,149.33,149.405,724499999.0
2008-09-30 19:29:00,149.405,149.415,149.36,149.38,589799999.0
2008-09-30 19:30:00,149.38,149.43,149.375,149.43,397700000.0
2008-09-30 19:31:00,149.43,149.47,149.42,149.47,579500000.0
2008-09-30 19:32:00,149.47,149.49,149.43,149.475,359299999.0
2008-09-30 19:33:00,149.48,149.57,149.46,149.55,435500000.0
2008-09-30 19:34:00,149.55,149.58,149.545,149.55,375299999.0
2008-09-30 19:35:00,149.55,149.55,149.49,149.5,598799999.0
2008-09-30 19:36:00,149.5,149.53,149.48,149.52,421400002.0
2008-09-30 19:37:00,149.51,149.53,149.475,149.5,469000000.0
2008-09-30 19:38:00,149.495,149.58,149.49,149.565,833999999.0
2008-09-30 19:39:00,149.565,149.585,149.475,149.52,426500000.0
2008-09-30 19:40:00,149.52,149.54,149.51,149.52,402000000.0
2008-09-30 19:41:00,149.52,149.52,149.46,149.475,473400000.0
2008-09-30 19:42:00,149.48,149.48,149.43,149.44,342200000.0
2008-09-30 19:43:00,149.44,149.475,149.435,149.465,354600000.0
2008-09-30 19:44:00,149.465,149.49,149.46,149.465,533600000.0
2008-09-30 19:45:00,149.465,149.52,149.46,149.52,483600000.0
2008-09-30 19:46:00,149.52,149.52,149.52,149.52,78600000.0
2008-09-30 19:47:00,149.52,149.55,149.5,149.5,537000000.0
2008-09-30 19:48:00,149.5,149.5,149.465,149.495,276000000.0
2008-09-30 19:49:00,149.495,149.515,149.485,149.505,357800000.0
2008-09-30 19:50:00,149.505,149.52,149.495,149.51,274799999.0
2008-09-30 19:51:00,149.51,149.57,149.51,149.55,437800000.0
2008-09-30 19:52:00,149.55,149.565,149.52,149.555,488600000.0
2008-09-30 19:53:00,149.55,149.56,149.51,149.51,423900000.0
2008-09-30 19:54:00,149.51,149.51,149.455,149.505,627600004.0
2008-09-30 19:55:00,149.525,149.575,149.48,149.52,768900002.0
2008-09-30 19:56:00,149.525,149.56,149.5,149.52,434400001.0
2008-09-30 19:57:00,149.52,149.53,149.5,149.53,420600000.0
2008-09-30 19:58:00,149.53,149.56,149.53,149.55,225000000.0
2008-09-30 19:59:00,149.55,149.55,149.48,149.51,295600001.0
2008-09-30 20:00:00,149.51,149.52,149.51,149.51,52800000.0
2008-09-30 20:01:00,149.51,149.51,149.445,149.45,360500002.0
2008-09-30 20:02:00,149.45,149.46,149.45,149.45,414000002.0
2008-09-30 20:03:00,149.45,149.455,149.375,149.375,329200000.0
2008-09-30 20:04:00,149.365,149.38,149.35,149.35,230400003.0
2008-09-30 20:05:00,149.35,149.37,149.3,149.3,473100000.0
2008-09-30 20:06:00,149.295,149.34,149.28,149.32,650700001.0
2008-09-30 20:07:00,149.32,149.35,149.315,149.33,418700002.0
2008-09-30 20:08:00,149.33,149.375,149.33,149.375,749300000.0
2008-09-30 20:09:00,149.375,149.38,149.355,149.36,218600000.0
2008-09-30 20:10:00,149.36,149.38,149.345,149.36,327000000.0
2008-09-30 20:11:00,149.36,149.45,149.36,149.445,514000002.0
2008-09-30 20:12:00,149.45,149.46,149.405,149.44,447100000.0
2008-09-30 20:13:00,149.44,149.46,149.41,149.445,420700000.0
2008-09-30 20:14:00,149.435,149.48,149.435,149.47,330699999.0
2008-09-30 20:15:00,149.47,149.5,149.465,149.475,292200000.0
2008-09-30 20:16:00,149.475,149.51,149.45,149.47,816100000.0
2008-09-30 20:17:00,149.485,149.5,149.465,149.5,381600000.0
2008-09-30 20:18:00,149.5,149.5,149.465,149.47,321200000.0
2008-09-30 20:19:00,149.485,149.5,149.47,149.48,367800001.0
2008-09-30 20:20:00,149.48,149.48,149.47,149.475,1019400003.0
2008-09-30 20:21:00,149.47,149.535,149.465,149.525,482100002.0
2008-09-30 20:22:00,149.53,149.53,149.5,149.51,160200000.0
2008-09-30 20:23:00,149.505,149.515,149.425,149.435,606600002.0
2008-09-30 20:24:00,149.435,149.435,149.34,149.39,419100000.0
2008-09-30 20:25:00,149.39,149.435,149.38,149.435,298000000.0
2008-09-30 20:26:00,149.43,149.49,149.415,149.46,430200000.0
2008-09-30 20:27:00,149.47,149.53,149.465,149.53,394800000.0
2008-09-30 20:28:00,149.535,149.54,149.52,149.535,139800000.0
2008-09-30 20:29:00,149.535,149.61,149.53,149.53,344400000.0
2008-09-30 20:30:00,149.54,149.555,149.52,149.53,310200000.0
2008-09-30 20:31:00,149.545,149.555,149.505,149.54,463800000.0
2008-09-30 20:32:00,149.54,149.55,149.47,149.47,421400000.0
2008-09-30 20:33:00,149.47,149.55,149.47,149.52,641500000.0
2008-09-30 20:34:00,149.52,149.55,149.48,149.54,882600000.0
2008-09-30 20:35:00,149.54,149.55,149.475,149.5,658800000.0
2008-09-30 20:36:00,149.49,149.52,149.46,149.5,655800000.0
2008-09-30 20:37:00,149.495,149.565,149.49,149.545,333600000.0
2008-09-30 20:38:00,149.54,149.56,149.54,149.545,154200000.0
2008-09-30 20:39:00,149.545,149.59,149.54,149.585,197400000.0
2008-09-30 20:40:00,149.595,149.61,149.585,149.59,291000000.0
2008-09-30 20:41:00,149.585,149.59,149.555,149.58,222700000.0
2008-09-30 20:42:00,149.58,149.66,149.58,149.65,425700001.0
2008-09-30 20:43:00,149.655,149.69,149.64,149.675,308400000.0
2008-09-30 20:44:00,149.67,149.755,149.67,149.7,507000000.0
2008-09-30 20:45:00,149.695,149.705,149.65,149.665,289200000.0
2008-09-30 20:46:00,149.66,149.68,149.65,149.65,227400000.0
2008-09-30 20:47:00,149.66,149.66,149.65,149.65,142800000.0
2008-09-30 20:48:00,149.65,149.695,149.65,149.68,371999996.0
2008-09-30 20:49:00,149.68,149.695,149.665,149.69,318000000.0
2008-09-30 20:50:00,149.69,149.725,149.675,149.7,633600000.0
2008-09-30 20:51:00,149.7,149.705,149.665,149.67,393800000.0
2008-09-30 20:52:00,149.68,149.72,149.65,149.65,407400000.0
2008-09-30 20:53:00,149.65,149.715,149.65,149.715,165400000.0
2008-09-30 20:54:00,149.715,149.76,149.65,149.735,591600000.0
2008-09-30 20:55:00,149.735,149.785,149.715,149.785,538000001.0
2008-09-30 20:56:00,149.78,149.78,149.715,149.76,566300000.0
2008-09-30 20:57:00,149.76,149.76,149.715,149.735,805800000.0
2008-09-30 20:58:00,149.745,149.75,149.73,149.745,324200000.0
2008-09-30 20:59:00,149.75,149.77,149.725,149.735,573599999.0
2008-09-30 21:00:00,149.735,149.78,149.735,149.77,488200000.0
2008-09-30 21:01:00,149.77,149.785,149.735,149.745,578200000.0
2008-09-30 21:02:00,149.74,149.775,149.735,149.755,261000000.0
2008-09-30 21:03:00,149.755,149.76,149.665,149.68,328800000.0
2008-09-30 21:04:00,149.68,149.76,149.68,149.76,380200000.0
2008-09-30 21:05:00,149.76,149.795,149.74,149.795,358000001.0
2008-09-30 21:06:00,149.79,149.88,149.79,149.875,481800000.0
2008-09-30 21:07:00,149.87,149.88,149.84,149.84,330600000.0
2008-09-30 21:08:00,149.84,149.84,149.775,149.795,283800001.0
2008-09-30 21:09:00,149.795,149.81,149.775,149.785,508800007.0
2008-09-30 21:10:00,149.795,149.81,149.66,149.72,570400003.0
2008-09-30 21:11:00,149.72,149.78,149.72,149.75,533400001.0
2008-09-30 21:12:00,149.75,149.76,149.69,149.715,678000002.0
2008-09-30 21:13:00,149.715,149.745,149.7,149.715,743600007.0
2008-09-30 21:14:00,149.715,149.745,149.695,149.745,488600000.0
2008-09-30 21:15:00,149.75,149.76,149.72,149.745,468600002.0
2008-09-30 21:16:00,149.745,149.76,149.735,149.74,381600000.0
2008-09-30 21:17:00,149.745,149.745,149.68,149.7,1032300002.0
2008-09-30 21:18:00,149.7,149.715,149.635,149.66,712600002.0
2008-09-30 21:19:00,149.66,149.66,149.62,149.65,414700001.0
2008-09-30 21:20:00,149.64,149.645,149.62,149.64,332200000.0
2008-09-30 21:21:00,149.64,149.64,149.62,149.63,440199999.0
2008-09-30 21:22:00,149.63,149.64,149.61,149.62,740899999.0
2008-09-30 21:23:00,149.615,149.67,149.6,149.655,615800000.0
2008-09-30 21:24:00,149.655,149.725,149.64,149.72,724600000.0
2008-09-30 21:25:00,149.715,149.715,149.655,149.655,554600000.0
2008-09-30 21:26:00,149.655,149.69,149.61,149.61,209400000.0
2008-09-30 21:27:00,149.61,149.7,149.61,149.7,471000000.0
2008-09-30 21:28:00,149.7,149.715,149.685,149.705,284600000.0
2008-09-30 21:29:00,149.7,149.775,149.685,149.76,290900000.0
2008-09-30 21:30:00,149.77,149.775,149.73,149.735,625199997.0
2008-09-30 21:31:00,149.73,149.755,149.71,149.72,487800000.0
2008-09-30 21:32:00,149.725,149.735,149.705,149.715,578000001.0
2008-09-30 21:33:00,149.715,149.73,149.685,149.705,417800000.0
2008-09-30 21:34:00,149.7,149.7,149.68,149.69,259200000.0
2008-09-30 21:35:00,149.69,149.695,149.635,149.65,419600000.0
2008-09-30 21:36:00,149.64,149.665,149.64,149.65,543600001.0
2008-09-30 21:37:00,149.65,149.72,149.63,149.695,1068400000.0
2008-09-30 21:38:00,149.705,149.74,149.67,149.725,619100000.0
2008-09-30 21:39:00,149.73,149.76,149.705,149.76,484700001.0
2008-09-30 21:40:00,149.76,149.78,149.76,149.77,369400001.0
2008-09-30 21:41:00,149.765,149.765,149.725,149.76,453200000.0
2008-09-30 21:42:00,149.755,149.755,149.69,149.71,762600000.0
2008-09-30 21:43:00,149.71,149.77,149.71,149.75,349800000.0
2008-09-30 21:44:00,149.75,149.77,149.74,149.75,383200000.0
2008-09-30 21:45:00,149.745,149.78,149.73,149.76,534400000.0
2008-09-30 21:46:00,149.76,149.77,149.75,149.75,559700000.0
2008-09-30 21:47:00,149.76,149.76,149.75,149.75,169000000.0
2008-09-30 21:48:00,149.75,149.775,149.75,149.775,414299999.0
2008-09-30 21:49:00,149.775,149.8,149.75,149.785,280700000.0
2008-09-30 21:50:00,149.785,149.81,149.755,149.755,337399999.0
2008-09-30 21:51:00,149.75,149.76,149.66,149.67,737000000.0
2008-09-30 21:52:00,149.67,149.69,149.635,149.635,561500000.0
2008-09-30 21:53:00,149.635,149.7,149.635,149.685,937699999.0
2008-09-30 21:54:00,149.685,149.75,149.66,149.75,764800000.0
2008-09-30 21:55:00,149.75,149.765,149.71,149.71,499300000.0
2008-09-30 21:56:00,149.71,149.74,149.685,149.74,425700000.0
2008-09-30 21:57:00,149.74,149.775,149.735,149.765,349600000.0
2008-09-30 21:58:00,149.78,149.78,149.68,149.72,726600000.0
2008-09-30 21:59:00,149.715,149.74,149.71,149.72,593100000.0
2008-09-30 22:00:00,149.72,149.72,149.62,149.62,379800000.0
2008-09-30 22:01:00,149.62,149.63,149.565,149.575,246400000.0
2008-09-30 22:02:00,149.575,149.595,149.565,149.565,389800000.0
2008-09-30 22:03:00,149.565,149.605,149.565,149.585,220100000.0
2008-09-30 22:04:00,149.585,149.62,149.585,149.61,308000000.0
2008-09-30 22:05:00,149.62,149.63,149.61,149.61,270100000.0
2008-09-30 22:06:00,149.62,149.62,149.58,149.585,63300000.0
2008-09-30 22:07:00,149.585,149.59,149.52,149.535,470600000.0
2008-09-30 22:08:00,149.535,149.54,149.52,149.53,461200000.0
2008-09-30 22:09:00,149.535,149.59,149.535,149.57,281900000.0
2008-09-30 22:10:00,149.57,149.595,149.555,149.595,372500000.0
2008-09-30 22:11:00,149.595,149.6,149.58,149.585,209100000.0
2008-09-30 22:12:00,149.58,149.585,149.53,149.55,465900001.0
2008-09-30 22:13:00,149.55,149.585,149.55,149.575,155000000.0
2008-09-30 22:14:00,149.575,149.62,149.52,149.615,490400000.0
2008-09-30 22:15:00,149.615,149.62,149.585,149.61,469500000.0
2008-09-30 22:16:00,149.61,149.61,149.56,149.61,561900000.0
2008-09-30 22:17:00,149.625,149.625,149.595,149.615,276899998.0
2008-09-30 22:18:00,149.615,149.625,149.605,149.625,243800000.0
2008-09-30 22:19:00,149.625,149.64,149.625,149.63,197100000.0
2008-09-30 22:20:00,149.63,149.68,149.63,149.67,515999999.0
2008-09-30 22:21:00,149.67,149.69,149.67,149.68,125200000.0
2008-09-30 22:22:00,149.68,149.7,149.68,149.7,54300000.0
2008-09-30 22:23:00,149.7,149.7,149.7,149.7,2800000.0
2008-09-30 22:24:00,149.7,149.7,149.635,149.655,311600000.0
2008-09-30 22:25:00,149.665,149.675,149.66,149.66,99700000.0
2008-09-30 22:26:00,149.66,149.66,149.65,149.66,125600000.0
2008-09-30 22:27:00,149.655,149.655,149.64,149.65,331000000.0
2008-09-30 22:28:00,149.645,149.645,149.64,149.64,122900000.0
2008-09-30 22:29:00,149.64,149.67,149.615,149.67,494800000.0
2008-09-30 22:30:00,149.665,149.69,149.665,149.67,211199999.0
2008-09-30 22:31:00,149.67,149.68,149.65,149.655,377400000.0
2008-09-30 22:32:00,149.66,149.67,149.65,149.66,174700000.0
2008-09-30 22:33:00,149.66,149.66,149.64,149.65,127200000.0
2008-09-30 22:34:00,149.65,149.675,149.64,149.64,119700000.0
2008-09-30 22:35:00,149.645,149.72,149.635,149.72,363800000.0
2008-09-30 22:36:00,149.73,149.74,149.695,149.715,228200000.0
2008-09-30 22:37:00,149.72,149.725,149.67,149.705,291300000.0
2008-09-30 22:38:00,149.71,149.755,149.71,149.755,359400000.0
2008-09-30 22:39:00,149.755,149.79,149.75,149.77,374000000.0
2008-09-30 22:40:00,149.765,149.765,149.745,149.755,160200000.0
2008-09-30 22:41:00,149.75,149.77,149.75,149.76,185200000.0
2008-09-30 22:42:00,149.765,149.795,149.76,149.795,157000000.0
2008-09-30 22:43:00,149.795,149.81,149.725,149.735,304100000.0
2008-09-30 22:44:00,149.735,149.795,149.735,149.785,486800000.0
2008-09-30 22:45:00,149.785,149.785,149.765,149.77,131400000.0
2008-09-30 22:46:00,149.77,149.79,149.77,149.78,278199998.0
2008-09-30 22:47:00,149.78,149.8,149.78,149.8,171400000.0
2008-09-30 22:48:00,149.8,149.815,149.755,149.77,449300000.0
2008-09-30 22:49:00,149.76,149.78,149.69,149.7,395700000.0
2008-09-30 22:50:00,149.7,149.72,149.69,149.705,537500000.0
2008-09-30 22:51:00,149.705,149.73,149.7,149.72,320200000.0
2008-09-30 22:52:00,149.72,149.72,149.695,149.705,220300000.0
2008-09-30 22:53:00,149.7,149.72,149.69,149.71,109800000.0
2008-09-30 22:54:00,149.71,149.71,149.63,149.64,532600002.0
2008-09-30 22:55:00,149.645,149.655,149.58,149.605,310500000.0
2008-09-30 22:56:00,149.605,149.645,149.585,149.585,275000000.0
2008-09-30 22:57:00,149.605,149.62,149.485,149.53,397100000.0
2008-09-30 22:58:00,149.53,149.555,149.525,149.535,496800000.0
2008-09-30 22:59:00,149.535,149.54,149.53,149.53,229800000.0
2008-09-30 23:00:00,149.53,149.58,149.52,149.54,300999999.0
2008-09-30 23:01:00,149.54,149.615,149.54,149.58,319300000.0
2008-09-30 23:02:00,149.57,149.57,149.55,149.55,885199989.0
2008-09-30 23:03:00,149.55,149.55,149.55,149.55,1768899982.0
2008-09-30 23:04:00,149.555,149.565,149.54,149.56,892199991.0
2008-09-30 23:05:00,149.57,149.605,149.57,149.59,93600000.0
2008-09-30 23:06:00,149.59,149.595,149.59,149.59,39200000.0
2008-09-30 23:07:00,149.59,149.59,149.59,149.59,11800000.0
2008-09-30 23:08:00,149.59,149.59,149.59,149.59,14700000.0
2008-09-30 23:09:00,149.59,149.59,149.59,149.59,14900000.0
2008-09-30 23:10:00,149.59,149.6,149.59,149.6,32400000.0
2008-09-30 23:11:00,149.59,149.6,149.535,149.55,95600000.0
2008-09-30 23:12:00,149.565,149.6,149.535,149.59,149100000.0
2008-09-30 23:13:00,149.59,149.605,149.57,149.59,80700000.0
2008-09-30 23:14:00,149.58,149.605,149.575,149.575,59800000.0
2008-09-30 23:15:00,149.565,149.585,149.56,149.56,132700000.0
2008-09-30 23:16:00,149.56,149.565,149.56,149.565,16800000.0
2008-09-30 23:17:00,149.565,149.565,149.56,149.565,115600000.0
2008-09-30 23:18:00,149.565,149.59,149.555,149.575,39000000.0
2008-09-30 23:19:00,149.575,149.65,149.575,149.64,174700000.0
2008-09-30 23:20:00,149.655,149.66,149.605,149.615,69300000.0
2008-09-30 23:21:00,149.61,149.67,149.61,149.67,145200000.0
2008-09-30 23:22:00,149.67,149.67,149.64,149.64,111000000.0
2008-09-30 23:23:00,149.64,149.68,149.64,149.66,141300000.0
2008-09-30 23:24:00,149.65,149.7,149.65,149.7,133500000.0
2008-09-30 23:25:00,149.695,149.715,149.69,149.71,85600000.0
2008-09-30 23:26:00,149.715,149.72,149.7,149.705,71600000.0
2008-09-30 23:27:00,149.72,149.73,149.7,149.71,85500000.0
2008-09-30 23:28:00,149.72,149.73,149.71,149.725,49500000.0
2008-09-30 23:29:00,149.725,149.725,149.715,149.72,31800000.0
2008-09-30 23:30:00,149.71,149.71,149.71,149.71,19800000.0
2008-09-30 23:31:00,149.71,149.71,149.7,149.7,83700000.0
2008-09-30 23:32:00,149.7,149.7,149.7,149.7,56100000.0
2008-09-30 23:33:00,149.7,149.73,149.695,149.7,94900000.0
2008-09-30 23:34:00,149.7,149.705,149.7,149.7,49600000.0
2008-09-30 23:35:00,149.7,149.7,149.7,149.7,7400000.0
2008-09-30 23:36:00,149.7,149.73,149.7,149.71,173600000.0
2008-09-30 23:37:00,149.705,149.74,149.7,149.7,215400000.0
2008-09-30 23:38:00,149.7,149.74,149.69,149.73,176300000.0
2008-09-30 23:39:00,149.73,149.73,149.69,149.7,152600000.0
2008-09-30 23:40:00,149.71,149.74,149.69,149.71,112400000.0
2008-09-30 23:41:00,149.72,149.77,149.72,149.77,67800000.0
2008-09-30 23:42:00,149.77,149.82,149.77,149.82,93400000.0
2008-09-30 23:43:00,149.82,149.82,149.76,149.79,140600000.0
2008-09-30 23:44:00,149.79,149.79,149.755,149.76,127700000.0
2008-09-30 23:45:00,149.76,149.76,149.73,149.76,65300000.0
2008-09-30 23:46:00,149.765,149.8,149.755,149.785,161600000.0
2008-09-30 23:47:00,149.785,149.795,149.77,149.775,108500000.0
2008-09-30 23:48:00,149.79,149.8,149.77,149.77,186600000.0
2008-09-30 23:49:00,149.77,149.77,149.695,149.71,94000000.0
2008-09-30 23:50:00,149.71,149.73,149.71,149.715,83400000.0
2008-09-30 23:51:00,149.715,149.715,149.645,149.67,231000000.0
2008-09-30 23:52:00,149.67,149.675,149.67,149.67,107500000.0
2008-09-30 23:53:00,149.67,149.67,149.585,149.595,279500000.0
2008-09-30 23:54:00,149.61,149.655,149.555,149.6,133400000.0
2008-09-30 23:55:00,149.6,149.6,149.565,149.59,86600000.0
2008-09-30 23:56:00,149.59,149.605,149.59,149.605,67000000.0
2008-09-30 23:57:00,149.6,149.625,149.575,149.59,98700000.0
2008-09-30 23:58:00,149.585,149.59,149.54,149.585,338000000.0
2008-09-30 23:59:00,149.59,149.595,149.545,149.565,76500000.0
2008-10-01 00:00:00,149.565,149.6,149.555,149.595,275800000.0
2008-10-01 00:01:00,149.595,149.595,149.545,149.565,238600000.0
2008-10-01 00:02:00,149.59,149.62,149.54,149.585,258200000.0
2008-10-01 00:03:00,149.59,149.595,149.555,149.575,89700000.0
2008-10-01 00:04:00,149.575,149.63,149.575,149.62,173300000.0
2008-10-01 00:05:00,149.625,149.645,149.62,149.63,154800000.0
2008-10-01 00:06:00,149.63,149.745,149.63,149.675,225600000.0
2008-10-01 00:07:00,149.675,149.685,149.665,149.67,81800000.0
2008-10-01 00:08:00,149.67,149.675,149.67,149.67,27300000.0
2008-10-01 00:09:00,149.67,149.67,149.67,149.67,7000000.0
2008-10-01 00:10:00,149.67,149.675,149.67,149.675,19000000.0
2008-10-01 00:11:00,149.66,149.66,149.66,149.66,4000000.0
2008-10-01 00:12:00,149.66,149.66,149.635,149.66,6200000.0
2008-10-01 00:13:00,149.66,149.665,149.66,149.665,43700000.0
2008-10-01 00:14:00,149.67,149.67,149.67,149.67,1000000.0
2008-10-01 00:15:00,149.67,149.67,149.67,149.67,16000000.0
2008-10-01 00:16:00,149.67,149.67,149.61,149.67,44800000.0
2008-10-01 00:17:00,149.67,149.68,149.555,149.6,325300001.0
2008-10-01 00:18:00,149.6,149.63,149.585,149.595,168400000.0
2008-10-01 00:19:00,149.595,149.595,149.595,149.595,13200000.0
2008-10-01 00:20:00,149.595,149.595,149.555,149.555,122700001.0
2008-10-01 00:21:00,149.56,149.59,149.55,149.55,689199999.0
2008-10-01 00:22:00,149.555,149.575,149.545,149.55,120200000.0
2008-10-01 00:23:00,149.54,149.545,149.535,149.545,37900000.0
2008-10-01 00:24:00,149.545,149.56,149.545,149.56,104200000.0
2008-10-01 00:25:00,149.56,149.575,149.56,149.565,20300000.0
2008-10-01 00:26:00,149.58,149.58,149.58,149.58,16300000.0
2008-10-01 00:27:00,149.58,149.58,149.57,149.57,56000000.0
2008-10-01 00:28:00,149.57,149.57,149.5,149.5,158100000.0
2008-10-01 00:29:00,149.5,149.5,149.43,149.44,248700000.0
2008-10-01 00:30:00,149.44,149.45,149.42,149.45,256200000.0
2008-10-01 00:31:00,149.45,149.475,149.445,149.46,310000000.0
2008-10-01 00:32:00,149.46,149.49,149.45,149.475,82800000.0
2008-10-01 00:33:00,149.48,149.49,149.48,149.48,42200000.0
2008-10-01 00:34:00,149.485,149.5,149.47,149.475,68800000.0
2008-10-01 00:35:00,149.47,149.485,149.47,149.47,190000000.0
2008-10-01 00:36:00,149.47,149.47,149.46,149.46,332400000.0
2008-10-01 00:37:00,149.46,149.46,149.46,149.46,79200000.0
2008-10-01 00:38:00,149.46,149.46,149.45,149.45,196800000.0
2008-10-01 00:39:00,149.45,149.45,149.325,149.38,619299992.0
2008-10-01 00:40:00,149.38,149.43,149.38,149.405,160100000.0
2008-10-01 00:41:00,149.405,149.405,149.395,149.4,112800000.0
2008-10-01 00:42:00,149.4,149.45,149.4,149.43,69400000.0
2008-10-01 00:43:00,149.445,149.45,149.41,149.42,152900000.0
2008-10-01 00:44:00,149.415,149.43,149.41,149.42,57100000.0
2008-10-01 00:46:00,149.43,149.435,149.42,149.435,100800000.0
2008-10-01 00:47:00,149.435,149.455,149.43,149.445,205500000.0
2008-10-01 00:48:00,149.44,149.47,149.44,149.46,219500000.0
2008-10-01 00:49:00,149.465,149.535,149.465,149.52,206500000.0
2008-10-01 00:50:00,149.52,149.55,149.48,149.49,232700000.0
2008-10-01 00:51:00,149.49,149.53,149.48,149.53,178800000.0
2008-10-01 00:52:00,149.53,149.535,149.5,149.525,80900000.0
2008-10-01 00:53:00,149.525,149.565,149.525,149.565,120700000.0
2008-10-01 00:54:00,149.565,149.595,149.565,149.585,212100000.0
2008-10-01 00:55:00,149.585,149.585,149.56,149.565,76200000.0
2008-10-01 00:56:00,149.565,149.59,149.56,149.57,202900000.0
2008-10-01 00:57:00,149.57,149.585,149.51,149.52,164000000.0
2008-10-01 00:58:00,149.52,149.57,149.495,149.555,136400000.0
2008-10-01 00:59:00,149.565,149.58,149.54,149.54,272300000.0
2008-10-01 01:00:00,149.54,149.54,149.52,149.53,159000000.0
2008-10-01 01:01:00,149.54,149.575,149.53,149.545,209700000.0
2008-10-01 01:02:00,149.545,149.58,149.535,149.56,428600000.0
2008-10-01 01:03:00,149.56,149.6,149.53,149.55,463400000.0
2008-10-01 01:04:00,149.555,149.585,149.54,149.54,341400000.0
2008-10-01 01:05:00,149.54,149.565,149.54,149.555,77700000.0
2008-10-01 01:06:00,149.565,149.58,149.55,149.57,63500000.0
2008-10-01 01:07:00,149.585,149.59,149.57,149.57,53200000.0
2008-10-01 01:08:00,149.57,149.6,149.565,149.57,278200000.0
2008-10-01 01:09:00,149.57,149.57,149.49,149.51,445000001.0
2008-10-01 01:10:00,149.51,149.51,149.5,149.505,494200015.0
2008-10-01 01:11:00,149.505,149.585,149.505,149.545,175300000.0
2008-10-01 01:12:00,149.55,149.55,149.525,149.54,182500000.0
2008-10-01 01:13:00,149.54,149.57,149.52,149.545,283400000.0
2008-10-01 01:14:00,149.55,149.625,149.52,149.585,474700000.0
2008-10-01 01:15:00,149.585,149.62,149.575,149.61,674299999.0
2008-10-01 01:16:00,149.61,149.61,149.53,149.53,236000000.0
2008-10-01 01:17:00,149.54,149.565,149.515,149.545,69200000.0
2008-10-01 01:18:00,149.54,149.56,149.52,149.52,22000000.0
2008-10-01 01:19:00,149.535,149.56,149.49,149.525,182900000.0
2008-10-01 01:20:00,149.515,149.545,149.505,149.515,139800000.0
2008-10-01 01:21:00,149.52,149.55,149.515,149.55,505700000.0
2008-10-01 01:22:00,149.55,149.565,149.54,149.555,276000000.0
2008-10-01 01:23:00,149.57,149.585,149.565,149.585,130800000.0
2008-10-01 01:24:00,149.59,149.655,149.585,149.645,116200000.0
2008-10-01 01:25:00,149.65,149.665,149.645,149.645,183600000.0
2008-10-01 01:26:00,149.66,149.67,149.655,149.67,91500000.0
2008-10-01 01:27:00,149.67,149.68,149.65,149.66,93700000.0
2008-10-01 01:28:00,149.67,149.7,149.645,149.7,80700000.0
2008-10-01 01:29:00,149.7,149.72,149.675,149.695,122400000.0
2008-10-01 01:30:00,149.695,149.72,149.69,149.7,96300000.0
2008-10-01 01:31:00,149.7,149.705,149.64,149.65,433700001.0
2008-10-01 01:32:00,149.65,149.68,149.65,149.68,238200000.0
2008-10-01 01:33:00,149.68,149.685,149.68,149.68,124800000.0
2008-10-01 01:34:00,149.68,149.71,149.68,149.71,140200000.0
2008-10-01 01:35:00,149.71,149.75,149.71,149.74,577500000.0
2008-10-01 01:36:00,149.735,149.785,149.73,149.77,158700000.0
2008-10-01 01:37:00,149.76,149.83,149.755,149.82,271900000.0
2008-10-01 01:38:00,149.82,149.82,149.82,149.82,34800000.0
2008-10-01 01:39:00,149.82,149.84,149.81,149.82,215600000.0
2008-10-01 01:40:00,149.82,149.83,149.755,149.76,276400000.0
2008-10-01 01:41:00,149.76,149.76,149.76,149.76,230400000.0
2008-10-01 01:42:00,149.76,149.82,149.76,149.81,197100000.0
2008-10-01 01:43:00,149.81,149.825,149.8,149.805,198400000.0
2008-10-01 01:44:00,149.805,149.825,149.805,149.825,40200000.0
2008-10-01 01:45:00,149.83,149.835,149.815,149.815,78600000.0
2008-10-01 01:46:00,149.82,149.82,149.81,149.82,93600000.0
2008-10-01 01:47:00,149.82,149.83,149.805,149.815,132900000.0
2008-10-01 01:48:00,149.81,149.83,149.805,149.815,91800000.0
2008-10-01 01:49:00,149.815,149.865,149.795,149.845,170800000.0
2008-10-01 01:50:00,149.85,149.855,149.76,149.77,751799998.0
2008-10-01 01:51:00,149.77,149.775,149.745,149.745,349300000.0
2008-10-01 01:52:00,149.745,149.75,149.705,149.74,329600000.0
2008-10-01 01:53:00,149.75,149.755,149.695,149.71,376300000.0
2008-10-01 01:54:00,149.71,149.71,149.695,149.71,189000000.0
2008-10-01 01:55:00,149.71,149.735,149.695,149.73,580200000.0
2008-10-01 01:56:00,149.745,149.775,149.725,149.765,253700000.0
2008-10-01 01:57:00,149.77,149.775,149.71,149.72,202400000.0
2008-10-01 01:58:00,149.72,149.725,149.71,149.71,81000000.0
2008-10-01 01:59:00,149.71,149.71,149.67,149.675,85200000.0
2008-10-01 02:00:00,149.675,149.68,149.66,149.675,169200000.0
2008-10-01 02:01:00,149.675,149.745,149.675,149.745,182200000.0
2008-10-01 02:02:00,149.745,149.875,149.735,149.85,438200000.0
2008-10-01 02:03:00,149.85,149.86,149.82,149.85,223700001.0
2008-10-01 02:04:00,149.85,149.885,149.84,149.875,275100000.0
2008-10-01 02:05:00,149.87,149.885,149.845,149.86,270800000.0
2008-10-01 02:06:00,149.86,149.87,149.85,149.855,182100000.0
2008-10-01 02:07:00,149.855,149.865,149.8,149.835,197800000.0
2008-10-01 02:08:00,149.835,149.84,149.79,149.805,348200001.0
2008-10-01 02:09:00,149.8,149.805,149.71,149.74,294400000.0
2008-10-01 02:10:00,149.745,149.775,149.72,149.77,242500000.0
2008-10-01 02:11:00,149.765,149.79,149.74,149.77,380800000.0
2008-10-01 02:12:00,149.77,149.82,149.77,149.82,110000000.0
2008-10-01 02:13:00,149.815,149.815,149.76,149.77,167800000.0
2008-10-01 02:14:00,149.77,149.775,149.74,149.76,147700000.0
2008-10-01 02:15:00,149.76,149.795,149.76,149.795,186200000.0
2008-10-01 02:16:00,149.795,149.805,149.775,149.785,84000000.0
2008-10-01 02:17:00,149.785,149.785,149.745,149.75,101100000.0
2008-10-01 02:18:00,149.75,149.76,149.73,149.745,119800000.0
2008-10-01 02:19:00,149.745,149.77,149.745,149.755,36200000.0
2008-10-01 02:20:00,149.75,149.76,149.7,149.735,387600001.0
2008-10-01 02:21:00,149.735,149.77,149.71,149.715,278300000.0
2008-10-01 02:22:00,149.715,149.72,149.68,149.715,176600000.0
2008-10-01 02:23:00,149.725,149.805,149.715,149.79,364900000.0
2008-10-01 02:24:00,149.805,149.87,149.725,149.87,431900000.0
2008-10-01 02:25:00,149.87,149.885,149.845,149.845,129400000.0
2008-10-01 02:26:00,149.845,149.845,149.83,149.845,141000000.0
2008-10-01 02:27:00,149.845,149.845,149.8,149.8,315800000.0
2008-10-01 02:28:00,149.8,149.84,149.795,149.81,415800000.0
2008-10-01 02:29:00,149.815,149.815,149.815,149.815,22800000.0
2008-10-01 02:30:00,149.815,149.815,149.815,149.815,33900000.0
2008-10-01 02:31:00,149.815,149.885,149.815,149.87,455500000.0
2008-10-01 02:32:00,149.87,149.91,149.87,149.9,509800000.0
2008-10-01 02:33:00,149.9,149.9,149.9,149.9,111000000.0
2008-10-01 02:34:00,149.915,149.915,149.9,149.91,298500000.0
2008-10-01 02:35:00,149.91,149.98,149.91,149.98,299700000.0
2008-10-01 02:36:00,149.98,149.995,149.98,149.98,235000000.0
2008-10-01 02:37:00,149.98,150.0,149.98,149.98,451500000.0
2008-10-01 02:38:00,149.98,149.98,149.91,149.925,510000000.0
2008-10-01 02:39:00,149.925,149.97,149.865,149.97,742800000.0
2008-10-01 02:40:00,149.97,150.025,149.95,150.005,593800000.0
2008-10-01 02:41:00,150.01,150.045,150.01,150.035,375600000.0
2008-10-01 02:42:00,150.035,150.05,150.0,150.005,442000000.0
2008-10-01 02:43:00,150.005,150.065,150.005,150.06,580900001.0
2008-10-01 02:44:00,150.06,150.07,150.04,150.07,137100000.0
2008-10-01 02:45:00,150.07,150.105,150.07,150.095,366100000.0
2008-10-01 02:46:00,150.085,150.12,150.08,150.115,117900000.0
2008-10-01 02:47:00,150.115,150.21,150.115,150.18,360100000.0
2008-10-01 02:48:00,150.18,150.24,150.175,150.225,633500000.0
2008-10-01 02:49:00,150.225,150.245,150.225,150.24,467900000.0
2008-10-01 02:50:00,150.24,150.38,150.24,150.36,582400000.0
2008-10-01 02:51:00,150.37,150.4,150.37,150.385,178000000.0
2008-10-01 02:52:00,150.385,150.45,150.385,150.44,222200000.0
2008-10-01 02:53:00,150.44,150.5,150.44,150.485,293600000.0
2008-10-01 02:54:00,150.485,150.575,150.47,150.56,314275000.0
2008-10-01 02:55:00,150.56,150.585,150.35,150.375,872300000.0
2008-10-01 02:56:00,150.375,150.375,150.22,150.325,583699999.0
2008-10-01 02:57:00,150.335,150.395,150.32,150.345,820900000.0
2008-10-01 02:58:00,150.35,150.395,150.345,150.355,597199999.0
2008-10-01 02:59:00,150.37,150.395,150.325,150.325,245000000.0
2008-10-01 03:00:00,150.325,150.325,150.235,150.25,329000000.0
2008-10-01 03:01:00,150.26,150.26,150.195,150.195,467799999.0
2008-10-01 03:02:00,150.195,150.215,150.155,150.165,395400000.0
2008-10-01 03:03:00,150.16,150.18,150.145,150.145,383400000.0
2008-10-01 03:04:00,150.145,150.17,150.14,150.16,258600000.0
2008-10-01 03:05:00,150.16,150.17,150.155,150.155,144800000.0
2008-10-01 03:06:00,150.155,150.155,150.12,150.13,183600000.0
2008-10-01 03:07:00,150.13,150.145,150.04,150.04,827400000.0
2008-10-01 03:08:00,150.04,150.04,149.975,149.98,411400000.0
2008-10-01 03:09:00,149.99,150.02,149.965,150.005,536000000.0
2008-10-01 03:10:00,150.005,150.05,149.98,149.985,444900000.0
2008-10-01 03:11:00,149.99,149.99,149.945,149.955,276600000.0
2008-10-01 03:12:00,149.955,150.03,149.955,149.995,372900001.0
2008-10-01 03:13:00,149.995,150.02,149.88,149.88,478000002.0
2008-10-01 03:14:00,149.88,149.93,149.82,149.905,747500001.0
2008-10-01 03:15:00,149.91,149.955,149.885,149.92,323400000.0
2008-10-01 03:16:00,149.925,149.97,149.925,149.96,208800000.0
2008-10-01 03:17:00,149.96,149.96,149.845,149.87,695899993.0
2008-10-01 03:18:00,149.87,149.88,149.825,149.875,831600004.0
2008-10-01 03:19:00,149.875,149.895,149.875,149.88,141000000.0
2008-10-01 03:20:00,149.88,149.94,149.865,149.94,323800000.0
2008-10-01 03:21:00,149.93,149.93,149.905,149.925,243400000.0
2008-10-01 03:22:00,149.925,149.95,149.9,149.9,472800000.0
2008-10-01 03:23:00,149.9,149.935,149.895,149.935,279600000.0
2008-10-01 03:24:00,149.935,149.965,149.925,149.945,626200001.0
2008-10-01 03:25:00,149.95,149.95,149.905,149.92,382000001.0
2008-10-01 03:26:00,149.92,149.945,149.92,149.94,310200000.0
2008-10-01 03:27:00,149.945,149.98,149.945,149.98,96600000.0
2008-10-01 03:28:00,149.98,150.035,149.98,149.995,411800000.0
2008-10-01 03:29:00,150.005,150.005,149.905,149.93,453000000.0
2008-10-01 03:30:00,149.945,149.945,149.895,149.94,484100000.0
2008-10-01 03:31:00,149.94,149.95,149.92,149.945,225100000.0
2008-10-01 03:32:00,149.945,149.945,149.875,149.91,747700000.0
2008-10-01 03:33:00,149.91,149.91,149.845,149.87,262200000.0
2008-10-01 03:34:00,149.87,149.895,149.865,149.87,241200000.0
2008-10-01 03:35:00,149.87,149.875,149.825,149.835,376000000.0
2008-10-01 03:36:00,149.83,149.83,149.795,149.81,346200000.0
2008-10-01 03:37:00,149.81,149.825,149.78,149.78,389100000.0
2008-10-01 03:38:00,149.78,149.82,149.78,149.79,318500000.0
2008-10-01 03:39:00,149.79,149.835,149.785,149.835,295300000.0
2008-10-01 03:40:00,149.835,149.84,149.815,149.82,400400000.0
2008-10-01 03:41:00,149.82,149.87,149.815,149.85,395400000.0
2008-10-01 03:42:00,149.85,149.86,149.835,149.85,192600000.0
2008-10-01 03:43:00,149.85,149.85,149.83,149.845,185600000.0
2008-10-01 03:44:00,149.845,149.865,149.845,149.845,193200000.0
2008-10-01 03:45:00,149.845,149.86,149.83,149.83,170500000.0
2008-10-01 03:46:00,149.83,149.83,149.79,149.83,295000000.0
2008-10-01 03:47:00,149.835,149.85,149.82,149.82,331000000.0
2008-10-01 03:48:00,149.82,149.835,149.82,149.82,474600000.0
2008-10-01 03:49:00,149.82,149.82,149.67,149.685,931599999.0
2008-10-01 03:50:00,149.69,149.77,149.69,149.73,314400000.0
2008-10-01 03:51:00,149.735,149.775,149.735,149.775,272400000.0
2008-10-01 03:52:00,149.775,149.8,149.76,149.8,285200000.0
2008-10-01 03:53:00,149.8,149.8,149.755,149.79,350700000.0
2008-10-01 03:54:00,149.79,149.79,149.77,149.79,45700000.0
2008-10-01 03:55:00,149.795,149.82,149.755,149.755,403700000.0
2008-10-01 03:56:00,149.755,149.795,149.755,149.78,337800000.0
2008-10-01 03:57:00,149.775,149.785,149.74,149.74,400800000.0
2008-10-01 03:58:00,149.735,149.735,149.615,149.65,550500000.0
2008-10-01 03:59:00,149.665,149.665,149.56,149.56,598600000.0
2008-10-01 04:00:00,149.56,149.565,149.52,149.52,626400000.0
2008-10-01 04:01:00,149.525,149.54,149.495,149.505,421200000.0
2008-10-01 04:02:00,149.505,149.54,149.495,149.54,365800000.0
2008-10-01 04:03:00,149.545,149.56,149.515,149.56,377200000.0
2008-10-01 04:04:00,149.575,149.58,149.555,149.565,216600000.0
2008-10-01 04:05:00,149.565,149.58,149.55,149.555,242400000.0
2008-10-01 04:06:00,149.555,149.57,149.53,149.555,247200000.0
2008-10-01 04:07:00,149.555,149.64,149.555,149.635,431700000.0
2008-10-01 04:08:00,149.635,149.66,149.61,149.65,654000000.0
2008-10-01 04:09:00,149.65,149.695,149.61,149.61,521900000.0
2008-10-01 04:10:00,149.6,149.61,149.515,149.535,817900000.0
2008-10-01 04:11:00,149.53,149.53,149.43,149.47,759800000.0
2008-10-01 04:12:00,149.48,149.495,149.38,149.39,677500000.0
2008-10-01 04:13:00,149.39,149.39,149.27,149.29,656700000.0
2008-10-01 04:14:00,149.29,149.36,149.285,149.315,432700000.0
2008-10-01 04:15:00,149.325,149.35,149.275,149.275,348000000.0
2008-10-01 04:16:00,149.285,149.34,149.28,149.29,599699996.0
2008-10-01 04:17:00,149.29,149.29,149.16,149.16,598200000.0
2008-10-01 04:18:00,149.16,149.16,149.04,149.04,849000000.0
2008-10-01 04:19:00,149.04,149.13,149.03,149.125,534700000.0
2008-10-01 04:20:00,149.13,149.23,149.13,149.21,770900000.0
2008-10-01 04:21:00,149.21,149.23,149.16,149.195,554900000.0
2008-10-01 04:22:00,149.195,149.23,149.155,149.22,536400000.0
2008-10-01 04:23:00,149.215,149.25,149.21,149.24,274200000.0
2008-10-01 04:24:00,149.235,149.335,149.235,149.3,710400000.0
2008-10-01 04:25:00,149.3,149.3,149.21,149.255,253000000.0
2008-10-01 04:26:00,149.255,149.285,149.24,149.275,407800000.0
2008-10-01 04:27:00,149.275,149.335,149.26,149.26,281800000.0
2008-10-01 04:28:00,149.255,149.295,149.2,149.21,765000000.0
2008-10-01 04:29:00,149.2,149.235,149.14,149.14,520000000.0
2008-10-01 04:30:00,149.14,149.14,149.1,149.1,338999999.0
2008-10-01 04:31:00,149.1,149.145,149.1,149.1,473700002.0
2008-10-01 04:32:00,149.11,149.145,149.11,149.11,585500000.0
2008-10-01 04:33:00,149.11,149.12,149.05,149.115,580400000.0
2008-10-01 04:34:00,149.11,149.12,149.03,149.035,768400000.0
2008-10-01 04:35:00,149.03,149.06,149.015,149.035,422400000.0
2008-10-01 04:36:00,149.035,149.06,149.0,149.055,632200000.0
2008-10-01 04:37:00,149.06,149.12,149.05,149.115,547200000.0
2008-10-01 04:38:00,149.105,149.155,149.105,149.155,121600000.0
2008-10-01 04:39:00,149.155,149.255,149.155,149.225,596400000.0
2008-10-01 04:40:00,149.22,149.27,149.205,149.27,487600000.0
2008-10-01 04:41:00,149.27,149.305,149.27,149.28,274000000.0
2008-10-01 04:42:00,149.28,149.28,149.26,149.27,94800000.0
2008-10-01 04:43:00,149.275,149.295,149.275,149.29,93600000.0
2008-10-01 04:44:00,149.29,149.295,149.265,149.265,153600000.0
2008-10-01 04:45:00,149.27,149.275,149.255,149.265,247200000.0
2008-10-01 04:46:00,149.265,149.27,149.235,149.25,431200000.0
2008-10-01 04:47:00,149.25,149.26,149.245,149.245,253200000.0
2008-10-01 04:48:00,149.245,149.28,149.245,149.28,156400000.0
2008-10-01 04:49:00,149.29,149.305,149.255,149.27,381900000.0
2008-10-01 04:50:00,149.27,149.29,149.265,149.285,166800000.0
2008-10-01 04:51:00,149.295,149.295,149.265,149.265,110400000.0
2008-10-01 04:52:00,149.265,149.3,149.265,149.285,139200000.0
2008-10-01 04:53:00,149.29,149.29,149.29,149.29,31200000.0
2008-10-01 04:54:00,149.285,149.32,149.285,149.3,279000000.0
2008-10-01 04:55:00,149.295,149.295,149.275,149.285,170400000.0
2008-10-01 04:56:00,149.295,149.37,149.28,149.36,291600000.0
2008-10-01 04:57:00,149.365,149.415,149.365,149.415,334300000.0
2008-10-01 04:58:00,149.415,149.485,149.415,149.43,289200000.0
2008-10-01 04:59:00,149.425,149.455,149.405,149.405,370200000.0
2008-10-01 05:00:00,149.405,149.41,149.36,149.365,338400000.0
2008-10-01 05:01:00,149.36,149.37,149.355,149.37,177600000.0
2008-10-01 05:02:00,149.375,149.38,149.365,149.37,74400000.0
2008-10-01 05:03:00,149.37,149.39,149.37,149.38,47100000.0
2008-10-01 05:04:00,149.38,149.395,149.38,149.38,88200000.0
2008-10-01 05:05:00,149.375,149.38,149.365,149.365,124800000.0
2008-10-01 05:06:00,149.365,149.365,149.24,149.24,748599994.0
2008-10-01 05:07:00,149.24,149.29,149.24,149.255,1026999994.0
2008-10-01 05:08:00,149.255,149.255,149.25,149.25,328200001.0
2008-10-01 05:09:00,149.25,149.28,149.235,149.25,487600000.0
2008-10-01 05:10:00,149.255,149.33,149.25,149.33,415700000.0
2008-10-01 05:11:00,149.325,149.38,149.315,149.37,426100000.0
2008-10-01 05:12:00,149.37,149.39,149.37,149.39,235500000.0
2008-10-01 05:13:00,149.39,149.395,149.385,149.385,82000000.0
2008-10-01 05:14:00,149.385,149.405,149.385,149.405,164100000.0
2008-10-01 05:15:00,149.4,149.46,149.395,149.46,506400000.0
2008-10-01 05:16:00,149.46,149.55,149.46,149.51,422900000.0
2008-10-01 05:17:00,149.51,149.51,149.51,149.51,24000000.0
2008-10-01 05:18:00,149.51,149.51,149.5,149.5,83400000.0
2008-10-01 05:19:00,149.5,149.5,149.45,149.45,309900000.0
2008-10-01 05:20:00,149.45,149.45,149.39,149.4,455800000.0
2008-10-01 05:21:00,149.4,149.465,149.4,149.465,171900000.0
2008-10-01 05:22:00,149.465,149.465,149.42,149.45,276400000.0
2008-10-01 05:23:00,149.45,149.505,149.445,149.505,301800000.0
2008-10-01 05:24:00,149.505,149.605,149.505,149.6,519999999.0
2008-10-01 05:25:00,149.6,149.61,149.59,149.6,318600000.0
2008-10-01 05:26:00,149.6,149.605,149.59,149.59,430799991.0
2008-10-01 05:27:00,149.59,149.59,149.535,149.58,201400000.0
2008-10-01 05:28:00,149.58,149.58,149.57,149.57,87600000.0
2008-10-01 05:29:00,149.57,149.57,149.555,149.57,51000000.0
2008-10-01 05:30:00,149.565,149.565,149.55,149.55,68400000.0
2008-10-01 05:31:00,149.55,149.55,149.535,149.535,54000000.0
2008-10-01 05:32:00,149.535,149.535,149.5,149.51,166200000.0
2008-10-01 05:33:00,149.5,149.5,149.5,149.5,156600000.0
2008-10-01 05:34:00,149.5,149.515,149.445,149.445,270600000.0
2008-10-01 05:35:00,149.445,149.445,149.42,149.42,238200000.0
2008-10-01 05:36:00,149.42,149.42,149.375,149.39,475800000.0
2008-10-01 05:37:00,149.385,149.395,149.38,149.395,227400000.0
2008-10-01 05:38:00,149.395,149.395,149.36,149.37,223200000.0
2008-10-01 05:39:00,149.37,149.4,149.365,149.395,262600000.0
2008-10-01 05:40:00,149.395,149.45,149.385,149.415,479200000.0
2008-10-01 05:41:00,149.415,149.495,149.415,149.47,469700000.0
2008-10-01 05:42:00,149.47,149.47,149.45,149.455,67200000.0
2008-10-01 05:43:00,149.465,149.51,149.465,149.495,192600000.0
2008-10-01 05:44:00,149.495,149.56,149.495,149.56,455400000.0
2008-10-01 05:45:00,149.56,149.56,149.515,149.535,373800000.0
2008-10-01 05:46:00,149.545,149.565,149.53,149.555,385800000.0
2008-10-01 05:47:00,149.555,149.59,149.555,149.58,288200000.0
2008-10-01 05:48:00,149.58,149.585,149.545,149.575,300200000.0
2008-10-01 05:49:00,149.57,149.58,149.51,149.53,485000000.0
2008-10-01 05:50:00,149.545,149.56,149.535,149.545,206400000.0
2008-10-01 05:51:00,149.54,149.555,149.53,149.54,343700000.0
2008-10-01 05:52:00,149.54,149.55,149.525,149.525,315000000.0
2008-10-01 05:53:00,149.535,149.535,149.495,149.51,250600000.0
2008-10-01 05:54:00,149.51,149.51,149.44,149.45,195200000.0
2008-10-01 05:55:00,149.455,149.5,149.455,149.48,231200000.0
2008-10-01 05:56:00,149.48,149.525,149.475,149.52,497800000.0
2008-10-01 05:57:00,149.525,149.535,149.525,149.53,75600000.0
2008-10-01 05:58:00,149.53,149.55,149.525,149.55,112800000.0
2008-10-01 05:59:00,149.55,149.61,149.55,149.61,258800000.0
2008-10-01 06:00:00,149.61,149.635,149.58,149.63,294300000.0
2008-10-01 06:01:00,149.625,149.63,149.495,149.595,457600000.0
2008-10-01 06:02:00,149.595,149.635,149.59,149.615,421900000.0
2008-10-01 06:03:00,149.615,149.645,149.595,149.615,443800000.0
2008-10-01 06:04:00,149.615,149.615,149.575,149.58,290600000.0
2008-10-01 06:05:00,149.58,149.58,149.55,149.555,141000000.0
2008-10-01 06:06:00,149.555,149.565,149.485,149.525,459000000.0
2008-10-01 06:07:00,149.525,149.54,149.47,149.485,392800000.0
2008-10-01 06:08:00,149.49,149.49,149.465,149.475,283800000.0
2008-10-01 06:09:00,149.475,149.475,149.44,149.455,132000000.0
2008-10-01 06:10:00,149.46,149.47,149.41,149.42,431400000.0
2008-10-01 06:11:00,149.42,149.43,149.335,149.37,731600000.0
2008-10-01 06:12:00,149.37,149.415,149.36,149.38,504100000.0
2008-10-01 06:13:00,149.38,149.485,149.38,149.485,353800000.0
2008-10-01 06:14:00,149.485,149.485,149.415,149.42,307200000.0
2008-10-01 06:15:00,149.42,149.44,149.42,149.44,56500000.0
2008-10-01 06:16:00,149.44,149.44,149.41,149.425,237300000.0
2008-10-01 06:17:00,149.425,149.495,149.42,149.495,276200000.0
2008-10-01 06:18:00,149.495,149.515,149.495,149.5,130200000.0
2008-10-01 06:19:00,149.5,149.51,149.475,149.5,401400000.0
2008-10-01 06:20:00,149.5,149.57,149.5,149.57,227100000.0
2008-10-01 06:21:00,149.57,149.585,149.555,149.585,222000000.0
2008-10-01 06:22:00,149.58,149.59,149.55,149.55,247800000.0
2008-10-01 06:23:00,149.55,149.555,149.505,149.54,263400000.0
2008-10-01 06:24:00,149.53,149.535,149.485,149.495,210600000.0
2008-10-01 06:25:00,149.495,149.495,149.43,149.445,308600000.0
2008-10-01 06:26:00,149.45,149.475,149.405,149.475,631700000.0
2008-10-01 06:27:00,149.475,149.48,149.41,149.42,208400000.0
2008-10-01 06:28:00,149.42,149.47,149.42,149.435,568400000.0
2008-10-01 06:29:00,149.435,149.435,149.4,149.4,297200000.0
2008-10-01 06:30:00,149.4,149.425,149.39,149.4,345200000.0
2008-10-01 06:31:00,149.4,149.415,149.385,149.395,435600000.0
2008-10-01 06:32:00,149.395,149.455,149.39,149.4,604100000.0
2008-10-01 06:33:00,149.4,149.475,149.4,149.41,348400000.0
2008-10-01 06:34:00,149.425,149.445,149.41,149.445,293100000.0
2008-10-01 06:35:00,149.445,149.46,149.405,149.425,459100000.0
2008-10-01 06:36:00,149.425,149.475,149.415,149.46,278400000.0
2008-10-01 06:37:00,149.46,149.515,149.46,149.515,261400000.0
2008-10-01 06:38:00,149.52,149.535,149.5,149.515,268700000.0
2008-10-01 06:39:00,149.515,149.55,149.505,149.51,264600000.0
2008-10-01 06:40:00,149.51,149.515,149.505,149.51,104000000.0
2008-10-01 06:41:00,149.505,149.51,149.5,149.5,247200001.0
2008-10-01 06:42:00,149.5,149.51,149.465,149.465,347999999.0
2008-10-01 06:43:00,149.465,149.465,149.435,149.46,263400000.0
2008-10-01 06:44:00,149.46,149.475,149.45,149.455,198600000.0
2008-10-01 06:45:00,149.455,149.465,149.45,149.46,319200000.0
2008-10-01 06:46:00,149.46,149.485,149.46,149.465,116200000.0
2008-10-01 06:47:00,149.465,149.515,149.46,149.5,288800000.0
2008-10-01 06:48:00,149.5,149.5,149.46,149.465,291000000.0
2008-10-01 06:49:00,149.465,149.505,149.465,149.5,220800000.0
2008-10-01 06:50:00,149.505,149.545,149.505,149.525,321800000.0
2008-10-01 06:51:00,149.525,149.525,149.435,149.46,567400000.0
2008-10-01 06:52:00,149.47,149.485,149.46,149.475,253200000.0
2008-10-01 06:53:00,149.475,149.51,149.46,149.48,633600000.0
2008-10-01 06:54:00,149.495,149.5,149.48,149.495,186000000.0
2008-10-01 06:55:00,149.49,149.53,149.49,149.53,303300000.0
2008-10-01 06:56:00,149.535,149.57,149.535,149.56,406200000.0
2008-10-01 06:57:00,149.58,149.6,149.55,149.565,588600000.0
2008-10-01 06:58:00,149.57,149.585,149.55,149.57,565000000.0
2008-10-01 06:59:00,149.56,149.57,149.475,149.48,735000000.0
2008-10-01 07:00:00,149.48,149.495,149.475,149.485,287400000.0
2008-10-01 07:01:00,149.485,149.52,149.485,149.495,444700000.0
2008-10-01 07:02:00,149.5,149.535,149.49,149.52,346200001.0
2008-10-01 07:03:00,149.52,149.545,149.375,149.4,670199998.0
2008-10-01 07:04:00,149.4,149.42,149.335,149.4,713899998.0
2008-10-01 07:05:00,149.4,149.435,149.355,149.42,484100000.0
2008-10-01 07:06:00,149.42,149.45,149.4,149.45,544400000.0
2008-10-01 07:07:00,149.45,149.45,149.385,149.41,361200000.0
2008-10-01 07:08:00,149.41,149.415,149.385,149.4,239700000.0
2008-10-01 07:09:00,149.4,149.405,149.37,149.39,264000000.0
2008-10-01 07:10:00,149.39,149.4,149.37,149.37,178800000.0
2008-10-01 07:11:00,149.375,149.38,149.35,149.35,323900000.0
2008-10-01 07:12:00,149.35,149.375,149.35,149.375,177200000.0
2008-10-01 07:13:00,149.385,149.385,149.34,149.37,468800000.0
2008-10-01 07:14:00,149.37,149.38,149.365,149.38,143800000.0
2008-10-01 07:15:00,149.39,149.46,149.39,149.46,158800000.0
2008-10-01 07:16:00,149.46,149.535,149.435,149.45,547900000.0
2008-10-01 07:17:00,149.435,149.435,149.39,149.4,471100000.0
2008-10-01 07:18:00,149.395,149.44,149.385,149.44,227400000.0
2008-10-01 07:19:00,149.445,149.445,149.4,149.4,391200005.0
2008-10-01 07:20:00,149.4,149.405,149.375,149.38,367800004.0
2008-10-01 07:21:00,149.38,149.38,149.34,149.34,328200000.0
2008-10-01 07:22:00,149.33,149.38,149.33,149.375,427000000.0
2008-10-01 07:23:00,149.375,149.43,149.345,149.41,336800000.0
2008-10-01 07:24:00,149.41,149.42,149.4,149.41,83400000.0
2008-10-01 07:25:00,149.41,149.42,149.395,149.42,223400000.0
2008-10-01 07:26:00,149.42,149.42,149.39,149.4,225100000.0
2008-10-01 07:27:00,149.4,149.4,149.35,149.375,282300000.0
2008-10-01 07:28:00,149.37,149.41,149.37,149.39,285000000.0
2008-10-01 07:29:00,149.39,149.4,149.38,149.38,152400000.0
2008-10-01 07:30:00,149.38,149.43,149.35,149.43,342600000.0
2008-10-01 07:31:00,149.425,149.44,149.42,149.44,72000000.0
2008-10-01 07:32:00,149.44,149.45,149.44,149.44,156600000.0
2008-10-01 07:33:00,149.44,149.475,149.44,149.475,558700000.0
2008-10-01 07:34:00,149.47,149.58,149.47,149.545,361700000.0
2008-10-01 07:35:00,149.545,149.545,149.5,149.53,256600000.0
2008-10-01 07:36:00,149.525,149.525,149.415,149.415,392000000.0
2008-10-01 07:37:00,149.42,149.435,149.385,149.39,282000000.0
2008-10-01 07:38:00,149.395,149.425,149.39,149.415,246400000.0
2008-10-01 07:39:00,149.415,149.415,149.37,149.37,294000000.0
2008-10-01 07:40:00,149.37,149.375,149.28,149.3,590600000.0
2008-10-01 07:41:00,149.3,149.335,149.3,149.335,378600000.0
2008-10-01 07:42:00,149.34,149.34,149.32,149.33,163400000.0
2008-10-01 07:43:00,149.33,149.375,149.33,149.375,350800000.0
2008-10-01 07:44:00,149.38,149.395,149.37,149.375,519300000.0
2008-10-01 07:45:00,149.375,149.38,149.32,149.375,666700000.0
2008-10-01 07:46:00,149.375,149.395,149.355,149.39,282200000.0
2008-10-01 07:47:00,149.395,149.455,149.37,149.455,508500000.0
2008-10-01 07:48:00,149.455,149.48,149.425,149.47,439800000.0
2008-10-01 07:49:00,149.465,149.495,149.45,149.495,350200000.0
2008-10-01 07:50:00,149.495,149.51,149.475,149.5,456300000.0
2008-10-01 07:51:00,149.5,149.545,149.49,149.52,589800000.0
2008-10-01 07:52:00,149.525,149.54,149.51,149.535,356400000.0
2008-10-01 07:53:00,149.535,149.535,149.5,149.505,447900000.0
2008-10-01 07:54:00,149.5,149.56,149.5,149.55,704800000.0
2008-10-01 07:55:00,149.55,149.55,149.52,149.535,293500000.0
2008-10-01 07:56:00,149.535,149.545,149.505,149.52,392400000.0
2008-10-01 07:57:00,149.52,149.52,149.455,149.455,453600000.0
2008-10-01 07:58:00,149.46,149.48,149.425,149.43,492600000.0
2008-10-01 07:59:00,149.43,149.47,149.41,149.445,558000000.0
2008-10-01 08:00:00,149.445,149.52,149.445,149.495,600600000.0
2008-10-01 08:01:00,149.49,149.56,149.48,149.52,719500001.0
2008-10-01 08:02:00,149.53,149.56,149.495,149.56,631400000.0
2008-10-01 08:03:00,149.56,149.56,149.465,149.5,1031400000.0
2008-10-01 08:04:00,149.5,149.505,149.475,149.485,750800000.0
2008-10-01 08:05:00,149.495,149.515,149.48,149.5,420600000.0
2008-10-01 08:06:00,149.495,149.52,149.415,149.52,924400001.0
2008-10-01 08:07:00,149.52,149.53,149.47,149.48,811600001.0
2008-10-01 08:08:00,149.485,149.525,149.47,149.495,459600000.0
2008-10-01 08:09:00,149.495,149.51,149.48,149.49,614600000.0
2008-10-01 08:10:00,149.495,149.54,149.44,149.49,861900000.0
2008-10-01 08:11:00,149.49,149.565,149.48,149.5,955100001.0
2008-10-01 08:12:00,149.505,149.52,149.475,149.495,896800000.0
2008-10-01 08:13:00,149.49,149.555,149.425,149.555,965500000.0
2008-10-01 08:14:00,149.56,149.615,149.51,149.57,775400000.0
2008-10-01 08:15:00,149.575,149.6,149.54,149.6,1061800000.0
2008-10-01 08:16:00,149.6,149.645,149.545,149.62,991300000.0
2008-10-01 08:17:00,149.615,149.635,149.57,149.59,637600000.0
2008-10-01 08:18:00,149.59,149.595,149.51,149.515,758400000.0
2008-10-01 08:19:00,149.51,149.645,149.455,149.525,684400000.0
2008-10-01 08:20:00,149.52,149.58,149.515,149.56,448100000.0
2008-10-01 08:21:00,149.56,149.56,149.495,149.535,475300000.0
2008-10-01 08:22:00,149.535,149.57,149.51,149.56,628300000.0
2008-10-01 08:23:00,149.56,149.625,149.55,149.615,318900000.0
2008-10-01 08:24:00,149.61,149.69,149.605,149.675,693100000.0
2008-10-01 08:25:00,149.675,149.745,149.63,149.715,861200000.0
2008-10-01 08:26:00,149.71,149.715,149.605,149.63,1047199999.0
2008-10-01 08:27:00,149.63,149.63,149.555,149.585,1158699997.0
2008-10-01 08:28:00,149.59,149.71,149.585,149.64,765900000.0
2008-10-01 08:29:00,149.635,149.78,149.625,149.72,947100000.0
2008-10-01 08:30:00,149.715,149.735,149.66,149.665,707200000.0
2008-10-01 08:31:00,149.665,149.68,149.585,149.625,1231700001.0
2008-10-01 08:32:00,149.625,149.625,149.555,149.56,965000000.0
2008-10-01 08:33:00,149.555,149.595,149.55,149.56,1018300000.0
2008-10-01 08:34:00,149.56,149.655,149.56,149.655,784000000.0
2008-10-01 08:35:00,149.65,149.65,149.57,149.57,1124800000.0
2008-10-01 08:36:00,149.565,149.64,149.55,149.63,778900000.0
2008-10-01 08:37:00,149.63,149.63,149.6,149.6,366600000.0
2008-10-01 08:38:00,149.6,149.615,149.57,149.605,695200000.0
2008-10-01 08:39:00,149.61,149.65,149.61,149.645,617200000.0
2008-10-01 08:40:00,149.645,149.685,149.615,149.66,824200001.0
2008-10-01 08:41:00,149.655,149.655,149.605,149.605,654399999.0
2008-10-01 08:42:00,149.605,149.62,149.55,149.565,525699999.0
2008-10-01 08:43:00,149.565,149.66,149.565,149.65,730200000.0
2008-10-01 08:44:00,149.65,149.7,149.585,149.69,781300000.0
2008-10-01 08:45:00,149.69,149.745,149.685,149.73,816900000.0
2008-10-01 08:46:00,149.735,149.745,149.635,149.685,810700000.0
2008-10-01 08:47:00,149.685,149.75,149.665,149.715,813900000.0
2008-10-01 08:48:00,149.715,149.85,149.71,149.77,1086000000.0
2008-10-01 08:49:00,149.77,149.795,149.715,149.73,1000899999.0
2008-10-01 08:50:00,149.725,149.725,149.655,149.685,480600000.0
2008-10-01 08:51:00,149.685,149.73,149.685,149.72,691200000.0
2008-10-01 08:52:00,149.715,149.755,149.7,149.725,619600000.0
2008-10-01 08:53:00,149.725,149.755,149.69,149.69,689800000.0
2008-10-01 08:54:00,149.69,149.695,149.62,149.635,847400000.0
2008-10-01 08:55:00,149.65,149.72,149.65,149.685,833900002.0
2008-10-01 08:56:00,149.685,149.78,149.675,149.775,974100002.0
2008-10-01 08:57:00,149.77,149.78,149.665,149.71,704099999.0
2008-10-01 08:58:00,149.71,149.77,149.585,149.585,1363799997.0
2008-10-01 08:59:00,149.595,149.595,149.445,149.465,734900000.0
2008-10-01 09:00:00,149.465,149.54,149.355,149.365,1061400001.0
2008-10-01 09:01:00,149.365,149.4,149.365,149.4,1903500008.0
2008-10-01 09:02:00,149.4,149.475,149.4,149.45,909900000.0
2008-10-01 09:03:00,149.45,149.505,149.415,149.49,872000001.0
2008-10-01 09:04:00,149.5,149.58,149.5,149.555,755900000.0
2008-10-01 09:05:00,149.56,149.585,149.525,149.545,708500004.0
2008-10-01 09:06:00,149.545,149.6,149.54,149.57,754000000.0
2008-10-01 09:07:00,149.57,149.65,149.555,149.58,830600000.0
2008-10-01 09:08:00,149.58,149.645,149.55,149.645,1486399998.0
2008-10-01 09:09:00,149.645,149.67,149.645,149.645,1496800000.0
2008-10-01 09:10:00,149.645,149.655,149.58,149.605,1452900012.0
2008-10-01 09:11:00,149.605,149.735,149.605,149.735,1007500000.0
2008-10-01 09:12:00,149.735,149.745,149.665,149.67,833299999.0
2008-10-01 09:13:00,149.67,149.68,149.635,149.65,562900000.0
2008-10-01 09:14:00,149.65,149.69,149.57,149.645,851200000.0
2008-10-01 09:15:00,149.655,149.72,149.65,149.72,1600900006.0
2008-10-01 09:16:00,149.72,149.78,149.72,149.78,1840400001.0
2008-10-01 09:17:00,149.785,149.845,149.74,149.845,1146400003.0
2008-10-01 09:18:00,149.855,149.93,149.825,149.93,1143200000.0
2008-10-01 09:19:00,149.93,149.945,149.86,149.905,1682400001.0
2008-10-01 09:20:00,149.905,150.07,149.905,150.025,1009300002.0
2008-10-01 09:21:00,150.03,150.075,150.03,150.045,1867299999.0
2008-10-01 09:22:00,150.045,150.055,149.92,149.925,989399999.0
2008-10-01 09:23:00,149.925,149.955,149.915,149.95,849599998.0
2008-10-01 09:24:00,149.95,150.13,149.95,150.06,620000000.0
2008-10-01 09:25:00,150.065,150.22,150.06,150.195,767399997.0
2008-10-01 09:26:00,150.195,150.2,150.1,150.135,1019299998.0
2008-10-01 09:27:00,150.135,150.23,150.125,150.22,574599999.0
2008-10-01 09:28:00,150.23,150.23,150.2,150.2,598100000.0
2008-10-01 09:29:00,150.2,150.2,150.15,150.155,744200001.0
2008-10-01 09:30:00,150.16,150.165,150.145,150.15,342600000.0
2008-10-01 09:31:00,150.15,150.255,150.145,150.24,1144199999.0
2008-10-01 09:32:00,150.24,150.245,150.17,150.245,705700000.0
2008-10-01 09:33:00,150.245,150.315,150.235,150.285,979000000.0
2008-10-01 09:34:00,150.285,150.325,150.25,150.285,1378099999.0
2008-10-01 09:35:00,150.285,150.32,150.265,150.32,1134200000.0
2008-10-01 09:36:00,150.32,150.34,150.29,150.325,759400000.0
2008-10-01 09:37:00,150.325,150.37,150.31,150.35,1368300000.0
2008-10-01 09:38:00,150.35,150.35,150.29,150.3,659100000.0
2008-10-01 09:39:00,150.3,150.305,150.23,150.23,774500000.0
2008-10-01 09:40:00,150.225,150.24,150.15,150.15,786800000.0
2008-10-01 09:41:00,150.14,150.145,150.045,150.07,1074600001.0
2008-10-01 09:42:00,150.055,150.16,150.04,150.16,797799999.0
2008-10-01 09:43:00,150.16,150.22,150.16,150.17,395600000.0
2008-10-01 09:44:00,150.16,150.18,150.115,150.13,338200000.0
2008-10-01 09:45:00,150.13,150.14,150.11,150.12,408300000.0
2008-10-01 09:46:00,150.12,150.13,150.08,150.09,651600001.0
2008-10-01 09:47:00,150.09,150.14,150.085,150.105,920600001.0
2008-10-01 09:48:00,150.105,150.155,150.105,150.115,667200000.0
2008-10-01 09:49:00,150.115,150.145,150.11,150.115,525300000.0
2008-10-01 09:50:00,150.115,150.175,150.115,150.175,682900001.0
2008-10-01 09:51:00,150.17,150.215,150.16,150.205,745600000.0
2008-10-01 09:52:00,150.205,150.215,150.175,150.185,802200000.0
2008-10-01 09:53:00,150.185,150.19,150.105,150.105,1240000000.0
2008-10-01 09:54:00,150.105,150.145,150.1,150.145,611600000.0
2008-10-01 09:55:00,150.14,150.145,150.08,150.12,1075199999.0
2008-10-01 09:56:00,150.12,150.21,150.115,150.21,909700000.0
2008-10-01 09:57:00,150.205,150.255,150.195,150.205,608700000.0
2008-10-01 09:58:00,150.2,150.205,150.11,150.115,1075700002.0
2008-10-01 09:59:00,150.115,150.15,150.07,150.15,812300001.0
2008-10-01 10:00:00,150.15,150.15,150.095,150.1,859800000.0
2008-10-01 10:01:00,150.1,150.195,150.1,150.175,642300001.0
2008-10-01 10:02:00,150.175,150.245,150.175,150.235,877400000.0
2008-10-01 10:03:00,150.235,150.24,150.075,150.08,711700000.0
2008-10-01 10:04:00,150.08,150.1,150.05,150.07,944199997.0
2008-10-01 10:05:00,150.07,150.16,150.07,150.155,539200000.0
2008-10-01 10:06:00,150.16,150.18,150.14,150.15,770500000.0
2008-10-01 10:07:00,150.15,150.155,150.08,150.1,551500000.0
2008-10-01 10:08:00,150.095,150.1,150.045,150.055,756100000.0
2008-10-01 10:09:00,150.055,150.095,150.055,150.08,973500000.0
2008-10-01 10:10:00,150.08,150.095,150.025,150.025,1134400001.0
2008-10-01 10:11:00,150.025,150.025,149.99,150.015,960799999.0
2008-10-01 10:12:00,150.015,150.05,150.0,150.045,890200003.0
2008-10-01 10:13:00,150.05,150.07,149.975,150.035,1302000000.0
2008-10-01 10:14:00,150.035,150.035,149.985,150.01,1176399999.0
2008-10-01 10:15:00,150.01,150.035,150.005,150.02,912699999.0
2008-10-01 10:16:00,150.02,150.02,150.005,150.015,475699998.0
2008-10-01 10:17:00,150.015,150.04,150.015,150.03,556600000.0
2008-10-01 10:18:00,150.03,150.03,150.005,150.005,822699999.0
2008-10-01 10:19:00,150.005,150.005,149.94,149.94,879600000.0
2008-10-01 10:20:00,149.94,149.96,149.925,149.95,1342399999.0
2008-10-01 10:21:00,149.95,149.955,149.93,149.935,783499996.0
2008-10-01 10:22:00,149.935,149.945,149.905,149.945,504400000.0
2008-10-01 10:23:00,149.94,149.965,149.93,149.94,527100000.0
2008-10-01 10:24:00,149.94,149.975,149.94,149.97,406300000.0
2008-10-01 10:25:00,149.97,149.975,149.94,149.965,417000000.0
2008-10-01 10:26:00,149.965,149.98,149.95,149.98,621600001.0
2008-10-01 10:27:00,149.98,150.02,149.975,150.01,764200000.0
2008-10-01 10:28:00,150.005,150.02,149.985,149.995,383300000.0
2008-10-01 10:29:00,149.995,149.995,149.92,149.94,450200000.0
2008-10-01 10:30:00,149.94,149.945,149.9,149.925,762500001.0
2008-10-01 10:31:00,149.92,149.925,149.895,149.915,616199999.0
2008-10-01 10:32:00,149.915,149.915,149.885,149.885,641700000.0
2008-10-01 10:33:00,149.895,149.91,149.86,149.88,681099999.0
2008-10-01 10:34:00,149.87,149.96,149.87,149.96,332100000.0
2008-10-01 10:35:00,149.96,149.985,149.95,149.975,703500001.0
2008-10-01 10:36:00,149.975,150.03,149.965,150.0,1102900000.0
2008-10-01 10:37:00,150.0,150.01,149.98,149.995,601200000.0
2008-10-01 10:38:00,149.995,150.035,149.995,150.035,924300000.0
2008-10-01 10:39:00,150.035,150.045,149.945,149.96,619700000.0
2008-10-01 10:40:00,149.96,149.965,149.93,149.96,393000000.0
2008-10-01 10:41:00,149.955,149.975,149.945,149.95,303800000.0
2008-10-01 10:42:00,149.95,149.97,149.94,149.955,387400000.0
2008-10-01 10:43:00,149.955,150.005,149.955,149.975,496900000.0
2008-10-01 10:44:00,149.98,149.99,149.95,149.975,309700000.0
2008-10-01 10:45:00,149.975,150.02,149.97,150.005,292400000.0
2008-10-01 10:46:00,150.005,150.145,150.005,150.125,524100000.0
2008-10-01 10:47:00,150.125,150.135,150.055,150.065,336500000.0
2008-10-01 10:48:00,150.075,150.08,150.035,150.035,187600000.0
2008-10-01 10:49:00,150.035,150.085,150.035,150.07,430200000.0
2008-10-01 10:50:00,150.07,150.155,150.065,150.135,643200000.0
2008-10-01 10:51:00,150.135,150.155,150.12,150.13,427900000.0
2008-10-01 10:52:00,150.13,150.185,150.13,150.16,622500000.0
2008-10-01 10:53:00,150.16,150.2,150.13,150.18,301500000.0
2008-10-01 10:54:00,150.18,150.26,150.18,150.255,397100000.0
2008-10-01 10:55:00,150.25,150.25,150.145,150.16,613800000.0
2008-10-01 10:56:00,150.165,150.19,150.16,150.18,869799999.0
2008-10-01 10:57:00,150.18,150.22,150.17,150.21,354000000.0
2008-10-01 10:58:00,150.21,150.22,150.155,150.16,463799999.0
2008-10-01 10:59:00,150.16,150.21,150.155,150.18,420300000.0
2008-10-01 11:00:00,150.18,150.18,150.085,150.095,460800000.0
2008-10-01 11:01:00,150.095,150.145,150.095,150.115,389600000.0
2008-10-01 11:02:00,150.11,150.13,150.07,150.095,601300000.0
2008-10-01 11:03:00,150.095,150.125,150.085,150.105,502999999.0
2008-10-01 11:04:00,150.105,150.11,150.09,150.095,627300000.0
2008-10-01 11:05:00,150.095,150.11,150.06,150.07,825100001.0
2008-10-01 11:06:00,150.07,150.075,150.02,150.03,344500000.0
2008-10-01 11:07:00,150.03,150.08,150.03,150.08,518800000.0
2008-10-01 11:08:00,150.08,150.08,150.03,150.06,538200000.0
2008-10-01 11:09:00,150.06,150.11,150.03,150.1,530100000.0
2008-10-01 11:10:00,150.105,150.135,150.1,150.135,795400000.0
2008-10-01 11:11:00,150.135,150.165,150.13,150.13,794500003.0
2008-10-01 11:12:00,150.125,150.165,150.125,150.15,707400001.0
2008-10-01 11:13:00,150.155,150.215,150.12,150.2,1163700000.0
2008-10-01 11:14:00,150.2,150.22,150.195,150.195,925100001.0
2008-10-01 11:15:00,150.195,150.22,150.195,150.22,762599999.0
2008-10-01 11:16:00,150.225,150.265,150.215,150.265,795600000.0
2008-10-01 11:17:00,150.265,150.275,150.22,150.275,993899998.0
2008-10-01 11:18:00,150.275,150.295,150.26,150.285,793399996.0
2008-10-01 11:19:00,150.285,150.305,150.27,150.285,1236499999.0
2008-10-01 11:20:00,150.285,150.295,150.23,150.23,799900001.0
2008-10-01 11:21:00,150.23,150.245,150.19,150.225,1179399999.0
2008-10-01 11:22:00,150.225,150.24,150.22,150.23,549700000.0
2008-10-01 11:23:00,150.23,150.245,150.135,150.145,1179299999.0
2008-10-01 11:24:00,150.145,150.155,150.05,150.075,1171100001.0
2008-10-01 11:25:00,150.075,150.11,150.07,150.09,1114799999.0
2008-10-01 11:26:00,150.09,150.14,150.03,150.035,1182799999.0
2008-10-01 11:27:00,150.03,150.075,150.02,150.06,941899999.0
2008-10-01 11:28:00,150.06,150.065,150.0,150.0,914499999.0
2008-10-01 11:29:00,150.0,150.02,149.975,149.98,1110099995.0
2008-10-01 11:30:00,149.98,150.0,149.975,149.985,628500000.0
2008-10-01 11:31:00,149.985,150.005,149.94,149.975,996900002.0
2008-10-01 11:32:00,149.985,149.985,149.94,149.955,709300001.0
2008-10-01 11:33:00,149.955,149.99,149.95,149.965,665199999.0
2008-10-01 11:34:00,149.97,149.99,149.965,149.985,751199999.0
2008-10-01 11:35:00,149.985,149.985,149.95,149.98,704700000.0
2008-10-01 11:36:00,149.98,150.08,149.98,150.05,809700000.0
2008-10-01 11:37:00,150.05,150.155,150.05,150.14,747600000.0
2008-10-01 11:38:00,150.14,150.16,150.07,150.07,988400000.0
2008-10-01 11:39:00,150.07,150.08,150.055,150.06,368000000.0
2008-10-01 11:40:00,150.055,150.07,150.055,150.06,717599998.0
2008-10-01 11:41:00,150.06,150.09,150.055,150.09,667799998.0
2008-10-01 11:42:00,150.09,150.115,150.09,150.1,469999999.0
2008-10-01 11:43:00,150.1,150.105,150.075,150.09,685299999.0
2008-10-01 11:44:00,150.085,150.115,150.035,150.1,1104499999.0
2008-10-01 11:45:00,150.115,150.16,150.09,150.15,1053400000.0
2008-10-01 11:46:00,150.15,150.16,150.095,150.115,839900001.0
2008-10-01 11:47:00,150.115,150.115,150.05,150.07,593700000.0
2008-10-01 11:48:00,150.07,150.18,150.07,150.18,748800001.0
2008-10-01 11:49:00,150.185,150.23,150.11,150.11,1259499998.0
2008-10-01 11:50:00,150.11,150.125,150.07,150.105,792300000.0
2008-10-01 11:51:00,150.11,150.12,150.075,150.08,621799999.0
2008-10-01 11:52:00,150.08,150.12,150.065,150.105,368099999.0
2008-10-01 11:53:00,150.105,150.105,150.045,150.065,811400000.0
2008-10-01 11:54:00,150.065,150.065,150.0,150.0,785900000.0
2008-10-01 11:55:00,150.005,150.015,149.97,150.005,780200002.0
2008-10-01 11:56:00,150.005,150.07,150.0,150.07,784300000.0
2008-10-01 11:57:00,150.07,150.075,150.03,150.06,662600000.0
2008-10-01 11:58:00,150.06,150.07,150.045,150.05,742700000.0
2008-10-01 11:59:00,150.05,150.05,150.03,150.035,322200000.0
2008-10-01 12:00:00,150.03,150.07,150.03,150.065,611400000.0
2008-10-01 12:01:00,150.065,150.16,150.065,150.16,1223899999.0
2008-10-01 12:02:00,150.16,150.175,150.15,150.175,517400002.0
2008-10-01 12:03:00,150.175,150.185,150.16,150.17,694000000.0
2008-10-01 12:04:00,150.17,150.185,150.15,150.17,1060300000.0
2008-10-01 12:05:00,150.175,150.185,150.17,150.18,325500000.0
2008-10-01 12:06:00,150.18,150.22,150.18,150.22,425100000.0
2008-10-01 12:07:00,150.22,150.24,150.21,150.22,615099999.0
2008-10-01 12:08:00,150.22,150.245,150.215,150.225,941200000.0
2008-10-01 12:09:00,150.23,150.28,150.215,150.28,952700000.0
2008-10-01 12:10:00,150.285,150.33,150.285,150.32,711199998.0
2008-10-01 12:11:00,150.33,150.34,150.295,150.33,345100000.0
2008-10-01 12:12:00,150.32,150.395,150.295,150.395,593300000.0
2008-10-01 12:13:00,150.395,150.47,150.395,150.425,1063899999.0
2008-10-01 12:14:00,150.425,150.46,150.365,150.365,506200001.0
2008-10-01 12:15:00,150.36,150.38,150.275,150.295,886400002.0
2008-10-01 12:16:00,150.295,150.34,150.26,150.29,779900001.0
2008-10-01 12:17:00,150.29,150.29,150.175,150.18,433700000.0
2008-10-01 12:18:00,150.185,150.265,150.18,150.255,629299999.0
2008-10-01 12:19:00,150.255,150.26,150.21,150.24,738500000.0
2008-10-01 12:20:00,150.24,150.255,150.23,150.25,480000000.0
2008-10-01 12:21:00,150.25,150.28,150.225,150.28,502100000.0
2008-10-01 12:22:00,150.28,150.28,150.23,150.245,408100000.0
2008-10-01 12:23:00,150.245,150.25,150.24,150.25,89300000.0
2008-10-01 12:24:00,150.25,150.28,150.245,150.28,596399999.0
2008-10-01 12:25:00,150.28,150.295,150.25,150.285,903299999.0
2008-10-01 12:26:00,150.29,150.315,150.275,150.29,976299998.0
2008-10-01 12:27:00,150.29,150.3,150.27,150.275,685200002.0
2008-10-01 12:28:00,150.275,150.275,150.22,150.23,675400000.0
2008-10-01 12:29:00,150.23,150.26,150.225,150.24,597800000.0
2008-10-01 12:30:00,150.245,150.255,150.2,150.215,900099999.0
2008-10-01 12:31:00,150.22,150.245,150.21,150.215,210500000.0
2008-10-01 12:32:00,150.215,150.225,150.175,150.19,388200000.0
2008-10-01 12:33:00,150.19,150.205,150.165,150.205,920299999.0
2008-10-01 12:34:00,150.205,150.23,150.19,150.215,479100000.0
2008-10-01 12:35:00,150.215,150.22,150.185,150.195,939800000.0
2008-10-01 12:36:00,150.195,150.225,150.185,150.215,305000000.0
2008-10-01 12:37:00,150.215,150.215,150.165,150.17,581200000.0
2008-10-01 12:38:00,150.17,150.185,150.165,150.18,493900001.0
2008-10-01 12:39:00,150.18,150.215,150.16,150.16,558200000.0
2008-10-01 12:40:00,150.165,150.165,150.07,150.095,868100003.0
2008-10-01 12:41:00,150.095,150.16,150.095,150.135,674100000.0
2008-10-01 12:42:00,150.135,150.145,150.1,150.105,731600000.0
2008-10-01 12:43:00,150.105,150.105,150.09,150.095,579000000.0
2008-10-01 12:44:00,150.095,150.1,150.06,150.085,748200000.0
2008-10-01 12:45:00,150.085,150.085,150.03,150.04,1000200002.0
2008-10-01 12:46:00,150.035,150.035,150.0,150.025,864100001.0
2008-10-01 12:47:00,150.02,150.02,149.955,149.985,959800000.0
2008-10-01 12:48:00,149.985,149.985,149.925,149.93,611400000.0
2008-10-01 12:49:00,149.94,149.95,149.9,149.94,531900000.0
2008-10-01 12:50:00,149.94,150.0,149.94,149.985,614100000.0
2008-10-01 12:51:00,149.985,150.06,149.97,150.06,662100000.0
2008-10-01 12:52:00,150.06,150.105,150.05,150.055,692200001.0
2008-10-01 12:53:00,150.055,150.075,150.025,150.065,441900000.0
2008-10-01 12:54:00,150.065,150.09,150.06,150.07,994499999.0
2008-10-01 12:55:00,150.07,150.07,150.0,150.0,1036200002.0
2008-10-01 12:56:00,150.0,150.02,149.975,149.985,1049400000.0
2008-10-01 12:57:00,149.985,150.035,149.975,150.02,839900000.0
2008-10-01 12:58:00,150.03,150.075,149.97,150.04,1004300004.0
2008-10-01 12:59:00,150.04,150.075,150.02,150.065,611500000.0
2008-10-01 13:00:00,150.065,150.065,149.985,149.995,621500000.0
2008-10-01 13:01:00,149.995,150.04,149.995,150.035,680300001.0
2008-10-01 13:02:00,150.035,150.065,150.02,150.05,889000000.0
2008-10-01 13:03:00,150.045,150.045,149.985,149.995,859500000.0
2008-10-01 13:04:00,149.995,150.04,149.995,150.035,915599997.0
2008-10-01 13:05:00,150.035,150.035,149.985,149.99,644500000.0
2008-10-01 13:06:00,149.99,150.065,149.985,150.055,881000000.0
2008-10-01 13:07:00,150.05,150.07,150.03,150.035,785200000.0
2008-10-01 13:08:00,150.045,150.09,150.02,150.08,866200003.0
2008-10-01 13:09:00,150.08,150.08,150.055,150.06,794299999.0
2008-10-01 13:10:00,150.06,150.095,150.05,150.09,1084400000.0
2008-10-01 13:11:00,150.095,150.155,150.09,150.135,1205899999.0
2008-10-01 13:12:00,150.13,150.175,150.13,150.145,825700000.0
2008-10-01 13:13:00,150.145,150.19,150.14,150.18,876900000.0
2008-10-01 13:14:00,150.18,150.215,150.175,150.19,877000001.0
2008-10-01 13:15:00,150.195,150.195,150.17,150.19,811100000.0
2008-10-01 13:16:00,150.19,150.22,150.18,150.215,1229300001.0
2008-10-01 13:17:00,150.215,150.24,150.155,150.155,1587599999.0
2008-10-01 13:18:00,150.155,150.16,150.145,150.16,689000002.0
2008-10-01 13:19:00,150.155,150.165,150.12,150.125,888700002.0
2008-10-01 13:20:00,150.12,150.155,150.11,150.14,856100000.0
2008-10-01 13:21:00,150.14,150.195,150.125,150.18,789000000.0
2008-10-01 13:22:00,150.18,150.18,150.145,150.165,635600000.0
2008-10-01 13:23:00,150.165,150.18,150.145,150.18,800199998.0
2008-10-01 13:24:00,150.18,150.18,150.15,150.16,772999998.0
2008-10-01 13:25:00,150.155,150.18,150.08,150.085,1005600000.0
2008-10-01 13:26:00,150.085,150.115,150.085,150.1,628699999.0
2008-10-01 13:27:00,150.1,150.12,150.075,150.095,1030399995.0
2008-10-01 13:28:00,150.095,150.11,150.075,150.09,909399999.0
2008-10-01 13:29:00,150.09,150.1,150.075,150.09,493600000.0
2008-10-01 13:30:00,150.105,150.115,150.085,150.085,338900000.0
2008-10-01 13:31:00,150.085,150.13,150.085,150.13,528000000.0
2008-10-01 13:32:00,150.125,150.195,150.115,150.155,601200000.0
2008-10-01 13:33:00,150.155,150.16,150.115,150.12,510100000.0
2008-10-01 13:34:00,150.12,150.155,150.085,150.15,534900000.0
2008-10-01 13:35:00,150.155,150.155,150.125,150.135,357500000.0
2008-10-01 13:36:00,150.135,150.15,150.05,150.075,1045100000.0
2008-10-01 13:37:00,150.075,150.15,150.06,150.15,638100000.0
2008-10-01 13:38:00,150.15,150.185,150.13,150.185,1240200000.0
2008-10-01 13:39:00,150.185,150.2,150.16,150.17,855500000.0
2008-10-01 13:40:00,150.17,150.18,150.145,150.165,749100000.0
2008-10-01 13:41:00,150.165,150.235,150.165,150.235,695000000.0
2008-10-01 13:42:00,150.235,150.235,150.205,150.21,1107700000.0
2008-10-01 13:43:00,150.21,150.26,150.21,150.235,828400000.0
2008-10-01 13:44:00,150.235,150.25,150.195,150.25,1037200000.0
2008-10-01 13:45:00,150.25,150.255,150.19,150.19,750800000.0
2008-10-01 13:46:00,150.18,150.24,150.17,150.2,778500000.0
2008-10-01 13:47:00,150.2,150.2,150.17,150.185,701200000.0
2008-10-01 13:48:00,150.19,150.19,150.15,150.16,271000000.0
2008-10-01 13:49:00,150.15,150.16,150.12,150.13,253500000.0
2008-10-01 13:50:00,150.13,150.175,150.085,150.09,846900000.0
2008-10-01 13:51:00,150.09,150.135,149.995,149.995,1233900000.0
2008-10-01 13:52:00,149.995,150.0,149.805,149.89,799300000.0
2008-10-01 13:53:00,149.89,149.92,149.87,149.91,516800000.0
2008-10-01 13:54:00,149.91,149.96,149.89,149.9,609200000.0
2008-10-01 13:55:00,149.9,149.9,149.68,149.7,738000000.0
2008-10-01 13:56:00,149.705,149.71,149.69,149.7,378100000.0
2008-10-01 13:57:00,149.705,149.705,149.62,149.625,745100000.0
2008-10-01 13:58:00,149.63,149.66,149.59,149.595,751500000.0
2008-10-01 13:59:00,149.595,149.615,149.51,149.565,663500000.0
2008-10-01 14:00:00,149.58,149.61,149.49,149.55,719299999.0
2008-10-01 14:01:00,149.55,149.58,149.54,149.55,604100000.0
2008-10-01 14:02:00,149.55,149.585,149.495,149.495,814100003.0
2008-10-01 14:03:00,149.49,149.51,149.375,149.395,943499999.0
2008-10-01 14:04:00,149.395,149.46,149.365,149.4,693700001.0
2008-10-01 14:05:00,149.4,149.545,149.4,149.525,662000001.0
2008-10-01 14:06:00,149.52,149.535,149.475,149.5,682100000.0
2008-10-01 14:07:00,149.5,149.535,149.465,149.48,589500000.0
2008-10-01 14:08:00,149.49,149.59,149.49,149.57,951900000.0
2008-10-01 14:09:00,149.57,149.61,149.55,149.59,1013800001.0
2008-10-01 14:10:00,149.585,149.585,149.535,149.555,843100000.0
2008-10-01 14:11:00,149.555,149.57,149.55,149.56,705699998.0
2008-10-01 14:12:00,149.565,149.565,149.47,149.48,771400001.0
2008-10-01 14:13:00,149.475,149.545,149.465,149.54,631700001.0
2008-10-01 14:14:00,149.54,149.55,149.49,149.525,538999999.0
2008-10-01 14:15:00,149.51,149.595,149.43,149.565,593900000.0
2008-10-01 14:16:00,149.565,149.69,149.565,149.625,1032800000.0
2008-10-01 14:17:00,149.625,149.645,149.575,149.59,1168899999.0
2008-10-01 14:18:00,149.585,149.595,149.56,149.56,998800000.0
2008-10-01 14:19:00,149.56,149.57,149.44,149.47,986699997.0
2008-10-01 14:20:00,149.47,149.59,149.47,149.54,805400000.0
2008-10-01 14:21:00,149.54,149.55,149.355,149.355,1139900001.0
2008-10-01 14:22:00,149.365,149.455,149.305,149.325,979000000.0
2008-10-01 14:23:00,149.315,149.335,149.025,149.14,827200001.0
2008-10-01 14:24:00,149.135,149.135,149.06,149.06,624700000.0
2008-10-01 14:25:00,149.06,149.1,148.945,149.02,865900000.0
2008-10-01 14:26:00,149.02,149.085,148.93,148.955,995300001.0
2008-10-01 14:27:00,148.945,149.035,148.925,148.975,1107000000.0
2008-10-01 14:28:00,148.975,149.02,148.935,148.99,1086399999.0
2008-10-01 14:29:00,148.99,149.0,148.74,148.79,764000001.0
2008-10-01 14:30:00,148.79,148.985,148.79,148.985,829300001.0
2008-10-01 14:31:00,148.995,149.1,148.995,149.1,1238300001.0
2008-10-01 14:32:00,149.1,149.155,149.05,149.05,1336900000.0
2008-10-01 14:33:00,149.06,149.09,149.0,149.04,1009300000.0
2008-10-01 14:34:00,149.04,149.115,149.0,149.08,879699999.0
2008-10-01 14:35:00,149.085,149.115,149.0,149.01,1133200000.0
2008-10-01 14:36:00,149.01,149.1,149.01,149.1,1332599999.0
2008-10-01 14:37:00,149.105,149.18,149.025,149.055,882400000.0
2008-10-01 14:38:00,149.055,149.155,149.055,149.11,912599999.0
2008-10-01 14:39:00,149.105,149.12,149.065,149.065,881600000.0
2008-10-01 14:40:00,149.07,149.13,149.05,149.1,871400000.0
2008-10-01 14:41:00,149.045,149.14,149.045,149.07,954700000.0
2008-10-01 14:42:00,149.07,149.1,149.04,149.08,780499998.0
2008-10-01 14:43:00,149.08,149.145,149.065,149.125,730600000.0
2008-10-01 14:44:00,149.12,149.12,149.05,149.105,889700002.0
2008-10-01 14:45:00,149.105,149.145,149.085,149.11,826900000.0
2008-10-01 14:46:00,149.11,149.19,149.085,149.19,914599999.0
2008-10-01 14:47:00,149.19,149.25,149.16,149.25,1236500000.0
2008-10-01 14:48:00,149.25,149.395,149.245,149.345,1010400001.0
2008-10-01 14:49:00,149.34,149.39,149.225,149.29,1178700002.0
2008-10-01 14:50:00,149.29,149.325,149.245,149.245,944499999.0
2008-10-01 14:51:00,149.24,149.245,149.21,149.225,823000002.0
2008-10-01 14:52:00,149.225,149.23,149.195,149.215,779700000.0
2008-10-01 14:53:00,149.23,149.235,149.185,149.22,906999995.0
2008-10-01 14:54:00,149.22,149.22,149.12,149.125,576799999.0
2008-10-01 14:55:00,149.125,149.14,149.06,149.08,1011100000.0
2008-10-01 14:56:00,149.08,149.1,149.035,149.1,639400000.0
2008-10-01 14:57:00,149.1,149.1,148.99,148.99,1073900005.0
2008-10-01 14:58:00,148.99,149.04,148.97,149.025,844100000.0
2008-10-01 14:59:00,149.025,149.05,148.955,148.98,860799998.0
2008-10-01 15:00:00,148.98,149.02,148.895,148.945,838475000.0
2008-10-01 15:01:00,148.95,149.0,148.885,148.905,955199998.0
2008-10-01 15:02:00,148.905,148.92,148.85,148.88,1163899996.0
2008-10-01 15:03:00,148.88,148.89,148.82,148.855,999899999.0
2008-10-01 15:04:00,148.865,148.935,148.855,148.9,455200000.0
2008-10-01 15:05:00,148.9,148.975,148.9,148.97,533000000.0
2008-10-01 15:06:00,148.97,149.02,148.945,148.97,1505000011.0
2008-10-01 15:07:00,148.95,148.955,148.9,148.915,1023899998.0
2008-10-01 15:08:00,148.915,148.985,148.915,148.985,1437099994.0
2008-10-01 15:09:00,148.975,149.0,148.945,148.96,1633899989.0
2008-10-01 15:10:00,148.96,148.97,148.915,148.92,1697899997.0
2008-10-01 15:11:00,148.92,148.945,148.88,148.88,1150099999.0
2008-10-01 15:12:00,148.885,148.9,148.81,148.875,1277299999.0
2008-10-01 15:13:00,148.875,148.905,148.795,148.795,1554899999.0
2008-10-01 15:14:00,148.8,148.855,148.8,148.81,1380900001.0
2008-10-01 15:15:00,148.795,148.795,148.66,148.72,1347500000.0
2008-10-01 15:16:00,148.725,148.765,148.71,148.755,1478899995.0
2008-10-01 15:17:00,148.755,148.765,148.675,148.7,1136699998.0
2008-10-01 15:18:00,148.7,148.72,148.63,148.63,759199999.0
2008-10-01 15:19:00,148.68,148.685,148.605,148.64,1198499994.0
2008-10-01 15:20:00,148.64,148.665,148.605,148.66,992200000.0
2008-10-01 15:21:00,148.66,148.68,148.515,148.635,928000000.0
2008-10-01 15:22:00,148.555,148.635,148.525,148.58,803400001.0
2008-10-01 15:23:00,148.57,148.62,148.54,148.615,910100000.0
2008-10-01 15:24:00,148.625,148.625,148.58,148.59,1015300000.0
2008-10-01 15:25:00,148.59,148.675,148.585,148.675,832200000.0
2008-10-01 15:26:00,148.675,148.755,148.66,148.695,810600000.0
2008-10-01 15:27:00,148.705,148.735,148.63,148.64,756900000.0
2008-10-01 15:28:00,148.64,148.71,148.6,148.69,666100000.0
2008-10-01 15:29:00,148.695,148.72,148.675,148.685,729000001.0
2008-10-01 15:30:00,148.685,148.765,148.665,148.695,591900000.0
2008-10-01 15:31:00,148.695,148.695,148.615,148.63,837600000.0
2008-10-01 15:32:00,148.635,148.66,148.555,148.585,1037199999.0
2008-10-01 15:33:00,148.585,148.6,148.545,148.57,1026399999.0
2008-10-01 15:34:00,148.575,148.595,148.525,148.53,643000000.0
2008-10-01 15:35:00,148.535,148.555,148.51,148.53,759800000.0
2008-10-01 15:36:00,148.53,148.545,148.5,148.52,703500001.0
2008-10-01 15:37:00,148.52,148.53,148.5,148.5,545700000.0
2008-10-01 15:38:00,148.5,148.5,148.33,148.335,937900001.0
2008-10-01 15:39:00,148.335,148.36,148.315,148.345,845600000.0
2008-10-01 15:40:00,148.345,148.35,148.255,148.305,854200000.0
2008-10-01 15:41:00,148.305,148.415,148.305,148.38,554100001.0
2008-10-01 15:42:00,148.38,148.41,148.295,148.335,838000000.0
2008-10-01 15:43:00,148.325,148.385,148.32,148.355,515700000.0
2008-10-01 15:44:00,148.345,148.41,148.345,148.35,546300000.0
2008-10-01 15:45:00,148.35,148.375,148.305,148.375,909900000.0
2008-10-01 15:46:00,148.38,148.435,148.355,148.395,1021800003.0
2008-10-01 15:47:00,148.395,148.465,148.375,148.46,823800000.0
2008-10-01 15:48:00,148.46,148.5,148.425,148.455,632399999.0
2008-10-01 15:49:00,148.455,148.565,148.455,148.53,759500000.0
2008-10-01 15:50:00,148.53,148.545,148.49,148.53,1129400000.0
2008-10-01 15:51:00,148.53,148.555,148.48,148.515,1124200001.0
2008-10-01 15:52:00,148.52,148.525,148.43,148.455,1084300000.0
2008-10-01 15:53:00,148.455,148.47,148.405,148.43,834700001.0
2008-10-01 15:54:00,148.43,148.475,148.425,148.435,882800000.0
2008-10-01 15:55:00,148.44,148.475,148.415,148.415,450500000.0
2008-10-01 15:56:00,148.42,148.475,148.42,148.445,1044800000.0
2008-10-01 15:57:00,148.45,148.48,148.395,148.405,980100000.0
2008-10-01 15:58:00,148.405,148.5,148.405,148.5,1053000002.0
2008-10-01 15:59:00,148.5,148.56,148.455,148.455,737000000.0
2008-10-01 16:00:00,148.455,148.5,148.255,148.255,676900000.0
2008-10-01 16:01:00,148.275,148.295,148.165,148.2,468100000.0
2008-10-01 16:02:00,148.175,148.2,148.125,148.165,754800000.0
2008-10-01 16:03:00,148.165,148.175,148.1,148.11,840899999.0
2008-10-01 16:04:00,148.11,148.14,147.995,147.995,888000000.0
2008-10-01 16:05:00,147.99,148.02,147.95,147.96,1040800002.0
2008-10-01 16:06:00,147.965,147.985,147.85,147.865,780000001.0
2008-10-01 16:07:00,147.865,147.905,147.84,147.865,965399999.0
2008-10-01 16:08:00,147.865,147.94,147.78,147.8,1222899999.0
2008-10-01 16:09:00,147.8,147.83,147.69,147.7,965299998.0
2008-10-01 16:10:00,147.7,147.725,147.655,147.69,779799999.0
2008-10-01 16:11:00,147.695,147.72,147.655,147.715,720700000.0
2008-10-01 16:12:00,147.72,147.775,147.7,147.77,758600000.0
2008-10-01 16:13:00,147.77,147.835,147.765,147.825,781000000.0
2008-10-01 16:14:00,147.83,147.9,147.805,147.885,845300000.0
2008-10-01 16:15:00,147.88,147.895,147.85,147.88,734600000.0
2008-10-01 16:16:00,147.875,147.895,147.815,147.895,732999999.0
2008-10-01 16:17:00,147.89,147.92,147.825,147.85,888400000.0
2008-10-01 16:18:00,147.855,147.875,147.755,147.76,807400000.0
2008-10-01 16:19:00,147.77,147.78,147.68,147.705,826400000.0
2008-10-01 16:20:00,147.7,147.73,147.685,147.695,933500000.0
2008-10-01 16:21:00,147.695,147.805,147.695,147.785,880999999.0
2008-10-01 16:22:00,147.78,147.855,147.78,147.79,989599999.0
2008-10-01 16:23:00,147.79,147.82,147.77,147.77,956899998.0
2008-10-01 16:24:00,147.77,147.785,147.7,147.715,906400001.0
2008-10-01 16:25:00,147.715,147.73,147.675,147.69,844700000.0
2008-10-01 16:26:00,147.69,147.69,147.625,147.635,812499999.0
2008-10-01 16:27:00,147.635,147.705,147.635,147.69,630500000.0
2008-10-01 16:28:00,147.69,147.795,147.69,147.76,448100000.0
2008-10-01 16:29:00,147.76,147.78,147.73,147.76,436300000.0
2008-10-01 16:30:00,147.76,147.825,147.76,147.825,718400000.0
2008-10-01 16:31:00,147.83,147.87,147.81,147.81,648200000.0
2008-10-01 16:32:00,147.81,147.89,147.795,147.88,454400000.0
2008-10-01 16:33:00,147.875,147.905,147.875,147.895,355799999.0
2008-10-01 16:34:00,147.895,147.915,147.86,147.86,452100000.0
2008-10-01 16:35:00,147.86,147.915,147.82,147.87,635999999.0
2008-10-01 16:36:00,147.88,147.88,147.76,147.77,778000000.0
2008-10-01 16:37:00,147.77,147.835,147.76,147.77,779900000.0
2008-10-01 16:38:00,147.77,147.82,147.73,147.765,1051800000.0
2008-10-01 16:39:00,147.765,147.775,147.7,147.715,1486900007.0
2008-10-01 16:40:00,147.72,147.72,147.685,147.71,652899999.0
2008-10-01 16:41:00,147.715,147.785,147.71,147.77,968999999.0
2008-10-01 16:42:00,147.765,147.845,147.755,147.805,900799996.0
2008-10-01 16:43:00,147.81,147.81,147.745,147.785,598500000.0
2008-10-01 16:44:00,147.785,147.785,147.615,147.65,587900000.0
2008-10-01 16:45:00,147.65,147.66,147.64,147.66,594000000.0
2008-10-01 16:46:00,147.66,147.69,147.645,147.665,893600000.0
2008-10-01 16:47:00,147.66,147.705,147.64,147.64,743700000.0
2008-10-01 16:48:00,147.64,147.74,147.62,147.73,832699999.0
2008-10-01 16:49:00,147.73,147.73,147.6,147.63,807999999.0
2008-10-01 16:50:00,147.63,147.635,147.565,147.565,920700000.0
2008-10-01 16:51:00,147.565,147.635,147.515,147.635,924499998.0
2008-10-01 16:52:00,147.635,147.66,147.59,147.65,716200000.0
2008-10-01 16:53:00,147.645,147.73,147.635,147.685,736000000.0
2008-10-01 16:54:00,147.685,147.84,147.685,147.825,803800000.0
2008-10-01 16:55:00,147.82,147.885,147.815,147.875,898200000.0
2008-10-01 16:56:00,147.875,147.885,147.775,147.785,1113100000.0
2008-10-01 16:57:00,147.785,147.825,147.765,147.79,717200000.0
2008-10-01 16:58:00,147.79,147.8,147.725,147.765,760699999.0
2008-10-01 16:59:00,147.765,147.865,147.75,147.835,763500000.0
2008-10-01 17:00:00,147.845,147.88,147.8,147.86,739200000.0
2008-10-01 17:01:00,147.85,147.86,147.785,147.795,852900000.0
2008-10-01 17:02:00,147.81,147.845,147.76,147.775,880699999.0
2008-10-01 17:03:00,147.775,147.8,147.77,147.77,903199997.0
2008-10-01 17:04:00,147.77,147.915,147.77,147.91,807900000.0
2008-10-01 17:05:00,147.91,147.915,147.8,147.805,877600001.0
2008-10-01 17:06:00,147.805,147.9,147.8,147.89,829200001.0
2008-10-01 17:07:00,147.89,147.895,147.855,147.885,1246700017.0
2008-10-01 17:08:00,147.885,147.9,147.835,147.835,514000000.0
2008-10-01 17:09:00,147.83,147.855,147.8,147.84,680100000.0
2008-10-01 17:10:00,147.84,147.885,147.8,147.875,507100000.0
2008-10-01 17:11:00,147.875,147.94,147.855,147.915,793200000.0
2008-10-01 17:12:00,147.915,148.125,147.905,148.125,880999999.0
2008-10-01 17:13:00,148.14,148.275,148.135,148.255,691600000.0
2008-10-01 17:14:00,148.255,148.255,148.13,148.16,990600000.0
2008-10-01 17:15:00,148.165,148.23,148.13,148.2,839699998.0
2008-10-01 17:16:00,148.195,148.21,148.125,148.19,1029200002.0
2008-10-01 17:17:00,148.18,148.35,148.17,148.35,798800000.0
2008-10-01 17:18:00,148.355,148.485,148.35,148.475,565100001.0
2008-10-01 17:19:00,148.48,148.49,148.43,148.485,941199998.0
2008-10-01 17:20:00,148.49,148.515,148.455,148.47,603100000.0
2008-10-01 17:21:00,148.47,148.5,148.46,148.475,713900000.0
2008-10-01 17:22:00,148.475,148.5,148.46,148.47,928499998.0
2008-10-01 17:23:00,148.47,148.57,148.47,148.57,531200000.0
2008-10-01 17:24:00,148.57,148.635,148.55,148.58,748499999.0
2008-10-01 17:25:00,148.58,148.585,148.48,148.495,964700000.0
2008-10-01 17:26:00,148.5,148.585,148.49,148.56,963500001.0
2008-10-01 17:27:00,148.56,148.585,148.5,148.515,943100000.0
2008-10-01 17:28:00,148.515,148.515,148.44,148.49,901599999.0
2008-10-01 17:29:00,148.49,148.56,148.48,148.5,892100000.0
2008-10-01 17:30:00,148.5,148.535,148.465,148.515,837400001.0
2008-10-01 17:31:00,148.53,148.535,148.455,148.455,792500000.0
2008-10-01 17:32:00,148.455,148.465,148.445,148.45,798700000.0
2008-10-01 17:33:00,148.45,148.465,148.435,148.46,1006499999.0
2008-10-01 17:34:00,148.465,148.48,148.44,148.48,856500000.0
2008-10-01 17:35:00,148.48,148.58,148.48,148.58,721900000.0
2008-10-01 17:36:00,148.58,148.655,148.535,148.555,818900000.0
2008-10-01 17:37:00,148.56,148.61,148.56,148.6,912700000.0
2008-10-01 17:38:00,148.595,148.675,148.595,148.66,925200001.0
2008-10-01 17:39:00,148.66,148.69,148.635,148.69,701500000.0
2008-10-01 17:40:00,148.69,148.74,148.66,148.73,1045099999.0
2008-10-01 17:41:00,148.73,148.855,148.73,148.85,680400000.0
2008-10-01 17:42:00,148.85,148.87,148.815,148.83,458700001.0
2008-10-01 17:43:00,148.82,148.82,148.745,148.755,1100600002.0
2008-10-01 17:44:00,148.76,148.77,148.73,148.765,962900002.0
2008-10-01 17:45:00,148.76,148.775,148.74,148.74,914699998.0
2008-10-01 17:46:00,148.74,148.755,148.69,148.705,1184599999.0
2008-10-01 17:47:00,148.705,148.72,148.645,148.7,1299499998.0
2008-10-01 17:48:00,148.695,148.74,148.68,148.72,1040199998.0
2008-10-01 17:49:00,148.715,148.87,148.715,148.865,926100001.0
2008-10-01 17:50:00,148.87,148.885,148.82,148.83,815400000.0
2008-10-01 17:51:00,148.83,148.945,148.83,148.93,834099999.0
2008-10-01 17:52:00,148.93,148.98,148.91,148.95,854199999.0
2008-10-01 17:53:00,148.95,149.14,148.95,149.115,881100001.0
2008-10-01 17:54:00,149.115,149.145,149.075,149.075,972700000.0
2008-10-01 17:55:00,149.075,149.095,149.03,149.06,810400000.0
2008-10-01 17:56:00,149.06,149.14,149.035,149.09,781900000.0
2008-10-01 17:57:00,149.09,149.12,149.04,149.105,899299998.0
2008-10-01 17:58:00,149.105,149.16,149.09,149.135,721800000.0
2008-10-01 17:59:00,149.13,149.14,149.08,149.095,888899999.0
2008-10-01 18:00:00,149.095,149.105,149.06,149.06,721800001.0
2008-10-01 18:01:00,149.06,149.125,149.02,149.025,847900001.0
2008-10-01 18:02:00,149.02,149.045,148.91,148.96,1104300000.0
2008-10-01 18:03:00,148.96,148.96,148.87,148.875,1009099999.0
2008-10-01 18:04:00,148.875,148.93,148.805,148.805,1213100000.0
2008-10-01 18:05:00,148.795,148.845,148.78,148.83,1076800000.0
2008-10-01 18:06:00,148.83,148.895,148.83,148.855,652600000.0
2008-10-01 18:07:00,148.855,148.87,148.72,148.73,864800001.0
2008-10-01 18:08:00,148.725,148.775,148.725,148.745,944600000.0
2008-10-01 18:09:00,148.745,148.775,148.735,148.775,848700000.0
2008-10-01 18:10:00,148.775,148.775,148.74,148.76,975600000.0
2008-10-01 18:11:00,148.77,148.85,148.725,148.82,1063299999.0
2008-10-01 18:12:00,148.815,148.84,148.81,148.81,792200003.0
2008-10-01 18:13:00,148.81,148.84,148.81,148.825,755599999.0
2008-10-01 18:14:00,148.825,148.88,148.81,148.88,801900000.0
2008-10-01 18:15:00,148.88,149.075,148.88,149.075,1032499999.0
2008-10-01 18:16:00,149.09,149.245,149.09,149.2,982000000.0
2008-10-01 18:17:00,149.2,149.215,148.945,148.98,1342600000.0
2008-10-01 18:18:00,148.98,148.98,148.875,148.92,931600000.0
2008-10-01 18:19:00,148.92,148.94,148.88,148.895,799200000.0
2008-10-01 18:20:00,148.905,148.985,148.875,148.945,1047699999.0
2008-10-01 18:21:00,148.945,148.96,148.875,148.88,1263400005.0
2008-10-01 18:22:00,148.89,148.9,148.875,148.885,1019300003.0
2008-10-01 18:23:00,148.885,148.935,148.87,148.935,922000000.0
2008-10-01 18:24:00,148.935,148.955,148.92,148.94,685300000.0
2008-10-01 18:25:00,148.925,148.945,148.88,148.925,779100000.0
2008-10-01 18:26:00,148.925,148.925,148.865,148.88,1033099999.0
2008-10-01 18:27:00,148.88,148.89,148.845,148.855,819899999.0
2008-10-01 18:28:00,148.855,148.865,148.79,148.8,909100000.0
2008-10-01 18:29:00,148.8,148.815,148.78,148.8,1019000003.0
2008-10-01 18:30:00,148.8,148.85,148.795,148.85,954500001.0
2008-10-01 18:31:00,148.845,148.905,148.82,148.87,1040099999.0
2008-10-01 18:32:00,148.87,148.895,148.83,148.885,854700000.0
2008-10-01 18:33:00,148.885,148.915,148.845,148.845,791699999.0
2008-10-01 18:34:00,148.85,148.87,148.83,148.865,573900001.0
2008-10-01 18:35:00,148.865,148.87,148.835,148.855,578400001.0
2008-10-01 18:36:00,148.86,148.87,148.835,148.845,455700001.0
2008-10-01 18:37:00,148.845,148.88,148.83,148.87,745600001.0
2008-10-01 18:38:00,148.87,148.88,148.855,148.87,511300000.0
2008-10-01 18:39:00,148.87,148.915,148.79,148.82,658599999.0
2008-10-01 18:40:00,148.81,148.89,148.77,148.845,742600000.0
2008-10-01 18:41:00,148.84,148.975,148.84,148.965,829500001.0
2008-10-01 18:42:00,148.965,149.0,148.945,148.945,1051800000.0
2008-10-01 18:43:00,148.965,149.04,148.945,148.97,962600001.0
2008-10-01 18:44:00,148.97,149.02,148.935,149.01,887100001.0
2008-10-01 18:45:00,149.005,149.005,148.88,148.88,895200001.0
2008-10-01 18:46:00,148.895,148.945,148.885,148.895,777500003.0
2008-10-01 18:47:00,148.895,148.905,148.825,148.885,868900000.0
2008-10-01 18:48:00,148.89,148.93,148.84,148.915,762700000.0
2008-10-01 18:49:00,148.905,148.935,148.895,148.915,728100000.0
2008-10-01 18:50:00,148.915,149.065,148.915,148.93,998100000.0
2008-10-01 18:51:00,148.93,148.93,148.715,148.735,1309100000.0
2008-10-01 18:52:00,148.745,148.835,148.745,148.825,994300000.0
2008-10-01 18:53:00,148.82,148.845,148.76,148.76,872200002.0
2008-10-01 18:54:00,148.76,148.81,148.76,148.77,906000000.0
2008-10-01 18:55:00,148.78,148.815,148.76,148.76,450800000.0
2008-10-01 18:56:00,148.755,148.755,148.66,148.68,278800000.0
2008-10-01 18:57:00,148.67,148.705,148.645,148.66,649600006.0
2008-10-01 18:58:00,148.66,148.78,148.66,148.765,408600001.0
2008-10-01 18:59:00,148.76,148.815,148.74,148.805,409100000.0
2008-10-01 19:00:00,148.815,148.835,148.81,148.82,324600000.0
2008-10-01 19:01:00,148.825,148.825,148.78,148.78,1037700004.0
2008-10-01 19:02:00,148.78,148.78,148.7,148.7,940100000.0
2008-10-01 19:03:00,148.705,148.725,148.705,148.72,532799999.0
2008-10-01 19:04:00,148.72,148.72,148.66,148.67,382700000.0
2008-10-01 19:05:00,148.67,148.7,148.625,148.695,956400001.0
2008-10-01 19:06:00,148.69,148.7,148.66,148.66,1111200014.0
2008-10-01 19:07:00,148.66,148.7,148.645,148.65,1664000043.0
2008-10-01 19:08:00,148.65,148.66,148.58,148.595,596700000.0
2008-10-01 19:09:00,148.595,148.6,148.57,148.59,860600008.0
2008-10-01 19:10:00,148.59,148.605,148.565,148.585,521399998.0
2008-10-01 19:11:00,148.585,148.64,148.57,148.58,724600000.0
2008-10-01 19:12:00,148.58,148.585,148.55,148.58,770500000.0
2008-10-01 19:13:00,148.58,148.6,148.565,148.58,419500002.0
2008-10-01 19:14:00,148.58,148.61,148.57,148.595,226899999.0
2008-10-01 19:15:00,148.605,148.645,148.605,148.63,670399997.0
2008-10-01 19:16:00,148.63,148.63,148.62,148.62,228000000.0
2008-10-01 19:17:00,148.62,148.715,148.62,148.68,561000000.0
2008-10-01 19:18:00,148.675,148.705,148.675,148.69,486000000.0
2008-10-01 19:19:00,148.68,148.68,148.64,148.675,932200000.0
2008-10-01 19:20:00,148.68,148.695,148.665,148.665,368800001.0
2008-10-01 19:21:00,148.665,148.735,148.665,148.73,751000000.0
2008-10-01 19:22:00,148.73,148.73,148.625,148.67,864999998.0
2008-10-01 19:23:00,148.64,148.67,148.62,148.65,870000000.0
2008-10-01 19:24:00,148.65,148.65,148.61,148.62,456200000.0
2008-10-01 19:25:00,148.615,148.645,148.595,148.6,496800000.0
2008-10-01 19:26:00,148.6,148.66,148.565,148.565,606400000.0
2008-10-01 19:27:00,148.56,148.56,148.31,148.37,804300000.0
2008-10-01 19:28:00,148.375,148.5,148.37,148.49,636000000.0
2008-10-01 19:29:00,148.49,148.55,148.48,148.515,437800000.0
2008-10-01 19:30:00,148.515,148.515,148.38,148.39,922599999.0
2008-10-01 19:31:00,148.39,148.39,148.28,148.32,726200001.0
2008-10-01 19:32:00,148.32,148.335,148.26,148.295,868400000.0
2008-10-01 19:33:00,148.295,148.35,148.295,148.35,619500000.0
2008-10-01 19:34:00,148.35,148.365,148.305,148.365,884999999.0
2008-10-01 19:35:00,148.365,148.485,148.365,148.42,646399999.0
2008-10-01 19:36:00,148.42,148.435,148.42,148.43,156700000.0
2008-10-01 19:37:00,148.435,148.435,148.41,148.42,182700000.0
2008-10-01 19:38:00,148.42,148.435,148.38,148.435,221100000.0
2008-10-01 19:39:00,148.435,148.455,148.385,148.44,353100000.0
2008-10-01 19:40:00,148.44,148.52,148.41,148.5,343000000.0
2008-10-01 19:41:00,148.505,148.555,148.5,148.545,485400000.0
2008-10-01 19:42:00,148.545,148.56,148.51,148.54,734199999.0
2008-10-01 19:43:00,148.54,148.545,148.43,148.43,1031300001.0
2008-10-01 19:44:00,148.43,149.085,148.43,149.0,1031300000.0
2008-10-01 19:45:00,149.015,149.02,148.64,148.675,1329000002.0
2008-10-01 19:46:00,148.685,148.885,148.685,148.79,889800000.0
2008-10-01 19:47:00,148.79,148.845,148.73,148.75,928699999.0
2008-10-01 19:48:00,148.75,148.85,148.63,148.84,859800002.0
2008-10-01 19:49:00,148.84,148.885,148.76,148.84,1178999998.0
2008-10-01 19:50:00,148.84,148.84,148.75,148.8,1376700008.0
2008-10-01 19:51:00,148.8,148.87,148.785,148.86,840999997.0
2008-10-01 19:52:00,148.86,148.985,148.86,148.98,790700003.0
2008-10-01 19:53:00,148.98,149.105,148.98,149.06,938800000.0
2008-10-01 19:54:00,149.055,149.15,148.92,148.955,1110100002.0
2008-10-01 19:55:00,148.955,149.01,148.9,148.99,839099999.0
2008-10-01 19:56:00,148.99,149.015,148.935,148.935,488000002.0
2008-10-01 19:57:00,148.94,149.02,148.925,148.96,926200000.0
2008-10-01 19:58:00,148.96,148.98,148.88,148.9,1159499992.0
2008-10-01 19:59:00,148.9,148.915,148.88,148.91,408500000.0
2008-10-01 20:00:00,148.91,148.91,148.86,148.89,460500000.0
2008-10-01 20:01:00,148.89,148.93,148.89,148.91,658800007.0
2008-10-01 20:02:00,148.91,148.93,148.84,148.905,1199600010.0
2008-10-01 20:03:00,148.91,148.935,148.885,148.9,778999999.0
2008-10-01 20:04:00,148.91,148.92,148.885,148.9,225200000.0
2008-10-01 20:05:00,148.9,148.905,148.875,148.895,447599999.0
2008-10-01 20:06:00,148.895,148.9,148.82,148.83,1564600009.0
2008-10-01 20:07:00,148.83,148.865,148.81,148.83,1014000001.0
2008-10-01 20:08:00,148.83,148.88,148.83,148.88,707500000.0
2008-10-01 20:09:00,148.88,148.895,148.87,148.895,159600000.0
2008-10-01 20:10:00,148.89,148.94,148.89,148.935,326199999.0
2008-10-01 20:11:00,148.94,148.96,148.89,148.89,436800001.0
2008-10-01 20:12:00,148.89,148.91,148.89,148.91,303600004.0
2008-10-01 20:13:00,148.91,148.97,148.9,148.93,585300003.0
2008-10-01 20:14:00,148.93,148.97,148.91,148.92,466600000.0
2008-10-01 20:15:00,148.92,148.94,148.92,148.92,164800000.0
2008-10-01 20:16:00,148.92,149.06,148.91,148.95,316900000.0
2008-10-01 20:17:00,148.94,149.065,148.94,149.065,372900001.0
2008-10-01 20:18:00,149.055,149.065,149.035,149.05,586500001.0
2008-10-01 20:19:00,149.05,149.05,148.95,148.975,674600000.0
2008-10-01 20:20:00,148.98,149.055,148.965,149.015,713000003.0
2008-10-01 20:21:00,149.02,149.025,148.985,149.01,791400007.0
2008-10-01 20:22:00,149.01,149.13,148.99,149.05,826700006.0
2008-10-01 20:23:00,149.05,149.05,148.955,148.99,361399999.0
2008-10-01 20:24:00,148.99,149.01,148.9,148.95,715699999.0
2008-10-01 20:25:00,148.95,148.975,148.93,148.96,492599998.0
2008-10-01 20:26:00,148.96,148.985,148.95,148.955,332699999.0
2008-10-01 20:27:00,148.955,148.995,148.955,148.98,396100000.0
2008-10-01 20:28:00,148.98,148.98,148.925,148.95,433900005.0
2008-10-01 20:29:00,148.95,149.02,148.95,149.01,512499994.0
2008-10-01 20:30:00,149.015,149.1,149.005,149.01,598100001.0
2008-10-01 20:31:00,148.985,148.99,148.915,148.92,556400000.0
2008-10-01 20:32:00,148.92,148.96,148.92,148.95,450000000.0
2008-10-01 20:33:00,148.95,148.99,148.87,148.91,812499997.0
2008-10-01 20:34:00,148.9,148.9,148.75,148.78,1101299983.0
2008-10-01 20:35:00,148.79,148.865,148.765,148.86,459399987.0
2008-10-01 20:36:00,148.87,148.88,148.77,148.78,315400000.0
2008-10-01 20:37:00,148.79,148.87,148.78,148.85,639800001.0
2008-10-01 20:38:00,148.86,148.905,148.86,148.9,218000000.0
2008-10-01 20:39:00,148.9,148.96,148.9,148.96,455400000.0
2008-10-01 20:40:00,148.96,148.96,148.915,148.94,397200000.0
2008-10-01 20:41:00,148.94,148.96,148.9,148.96,244500000.0
2008-10-01 20:42:00,148.96,148.98,148.95,148.96,244700000.0
2008-10-01 20:43:00,148.96,148.97,148.855,148.87,145600000.0
2008-10-01 20:44:00,148.87,148.92,148.87,148.92,167500000.0
2008-10-01 20:45:00,148.93,148.99,148.89,148.99,183900000.0
2008-10-01 20:46:00,148.99,149.005,148.925,148.96,655099996.0
2008-10-01 20:47:00,148.96,148.97,148.92,148.925,734600001.0
2008-10-01 20:48:00,148.925,148.935,148.88,148.89,414200000.0
2008-10-01 20:49:00,148.89,148.9,148.89,148.9,373599996.0
2008-10-01 20:50:00,148.9,148.935,148.89,148.925,574600000.0
2008-10-01 20:51:00,148.93,148.945,148.9,148.9,329900000.0
2008-10-01 20:52:00,148.9,148.915,148.86,148.865,1019200000.0
2008-10-01 20:53:00,148.865,148.87,148.84,148.84,376600000.0
2008-10-01 20:54:00,148.835,148.84,148.815,148.835,1088899993.0
2008-10-01 20:55:00,148.835,148.89,148.83,148.87,545400000.0
2008-10-01 20:56:00,148.87,148.895,148.795,148.85,507499995.0
2008-10-01 20:57:00,148.85,148.86,148.795,148.85,697200000.0
2008-10-01 20:58:00,148.81,148.88,148.805,148.86,189100000.0
2008-10-01 20:59:00,148.85,148.86,148.79,148.79,713699999.0
2008-10-01 21:00:00,148.795,148.8,148.73,148.75,385800000.0
2008-10-01 21:01:00,148.75,148.75,148.605,148.605,533799999.0
2008-10-01 21:02:00,148.6,148.655,148.57,148.57,413599999.0
2008-10-01 21:03:00,148.57,148.605,148.56,148.595,432300000.0
2008-10-01 21:04:00,148.595,148.6,148.555,148.58,365700000.0
2008-10-01 21:05:00,148.58,148.58,148.56,148.57,584900000.0
2008-10-01 21:06:00,148.57,148.58,148.57,148.58,55200000.0
2008-10-01 21:07:00,148.585,148.65,148.58,148.65,224000000.0
2008-10-01 21:08:00,148.65,148.695,148.65,148.695,132400000.0
2008-10-01 21:09:00,148.7,148.715,148.665,148.675,430900001.0
2008-10-01 21:10:00,148.665,148.665,148.58,148.58,319100000.0
2008-10-01 21:11:00,148.58,148.61,148.57,148.58,376000000.0
2008-10-01 21:12:00,148.58,148.59,148.525,148.58,234199998.0
2008-10-01 21:13:00,148.58,148.58,148.53,148.55,1036899978.0
2008-10-01 21:14:00,148.55,148.57,148.54,148.54,130200000.0
2008-10-01 21:15:00,148.54,148.55,148.505,148.51,177200000.0
2008-10-01 21:16:00,148.51,148.51,148.45,148.495,605200000.0
2008-10-01 21:17:00,148.51,148.565,148.51,148.55,566600000.0
2008-10-01 21:18:00,148.55,148.56,148.52,148.52,359400000.0
2008-10-01 21:19:00,148.52,148.535,148.51,148.51,400199999.0
2008-10-01 21:20:00,148.51,148.51,148.465,148.495,992200023.0
2008-10-01 21:21:00,148.495,148.54,148.495,148.515,214900000.0
2008-10-01 21:22:00,148.515,148.54,148.51,148.52,244400003.0
2008-10-01 21:23:00,148.52,148.54,148.49,148.49,545400005.0
2008-10-01 21:24:00,148.46,148.49,148.44,148.455,652600002.0
2008-10-01 21:25:00,148.455,148.53,148.455,148.53,280300001.0
2008-10-01 21:26:00,148.53,148.53,148.51,148.53,136800000.0
2008-10-01 21:27:00,148.53,148.585,148.53,148.57,620000003.0
2008-10-01 21:28:00,148.57,148.58,148.52,148.565,287600000.0
2008-10-01 21:29:00,148.57,148.58,148.56,148.56,167900000.0
2008-10-01 21:30:00,148.56,148.61,148.56,148.59,258100000.0
2008-10-01 21:31:00,148.58,148.58,148.52,148.55,246200000.0
2008-10-01 21:32:00,148.55,148.59,148.53,148.58,347399999.0
2008-10-01 21:33:00,148.58,148.58,148.525,148.56,345400000.0
2008-10-01 21:34:00,148.56,148.63,148.56,148.62,219900001.0
2008-10-01 21:35:00,148.63,148.655,148.62,148.65,111700000.0
2008-10-01 21:36:00,148.65,148.66,148.61,148.64,602900000.0
2008-10-01 21:37:00,148.635,148.675,148.59,148.64,376800001.0
2008-10-01 21:38:00,148.65,148.665,148.64,148.665,96800000.0
2008-10-01 21:39:00,148.68,148.73,148.64,148.68,396200000.0
2008-10-01 21:40:00,148.685,148.685,148.64,148.66,185499998.0
2008-10-01 21:41:00,148.665,148.68,148.66,148.66,109900000.0
2008-10-01 21:42:00,148.66,148.745,148.66,148.72,336699998.0
2008-10-01 21:43:00,148.725,148.735,148.7,148.73,870700013.0
2008-10-01 21:44:00,148.73,148.75,148.73,148.75,120000000.0
2008-10-01 21:45:00,148.75,148.75,148.75,148.75,52800000.0
2008-10-01 21:46:00,148.75,148.75,148.71,148.72,214300000.0
2008-10-01 21:47:00,148.72,148.76,148.67,148.68,306600001.0
2008-10-01 21:48:00,148.67,148.675,148.6,148.61,86700000.0
2008-10-01 21:49:00,148.62,148.62,148.6,148.61,70000000.0
2008-10-01 21:50:00,148.61,148.65,148.61,148.65,121300000.0
2008-10-01 21:51:00,148.65,148.69,148.63,148.67,103900000.0
2008-10-01 21:52:00,148.675,148.7,148.66,148.69,330000000.0
2008-10-01 21:53:00,148.69,148.72,148.69,148.71,173800000.0
2008-10-01 21:54:00,148.71,148.71,148.69,148.69,65600000.0
2008-10-01 21:55:00,148.69,148.71,148.66,148.66,300500000.0
2008-10-01 21:56:00,148.66,148.66,148.62,148.64,78600000.0
2008-10-01 21:57:00,148.64,148.655,148.6,148.62,785199999.0
2008-10-01 21:58:00,148.62,148.62,148.565,148.565,501600003.0
2008-10-01 21:59:00,148.565,148.585,148.555,148.57,463300000.0
2008-10-01 22:00:00,148.565,148.585,148.555,148.58,472599999.0
2008-10-01 22:01:00,148.58,148.59,148.565,148.57,269199999.0
2008-10-01 22:02:00,148.58,148.595,148.57,148.59,153000000.0
2008-10-01 22:03:00,148.59,148.6,148.53,148.53,779699995.0
2008-10-01 22:04:00,148.54,148.54,148.48,148.49,510600000.0
2008-10-01 22:05:00,148.5,148.51,148.45,148.45,568199999.0
2008-10-01 22:06:00,148.45,148.46,148.435,148.435,241600000.0
2008-10-01 22:07:00,148.435,148.455,148.435,148.45,434999998.0
2008-10-01 22:08:00,148.445,148.47,148.44,148.46,145400000.0
2008-10-01 22:09:00,148.46,148.465,148.45,148.46,86000000.0
2008-10-01 22:10:00,148.46,148.46,148.405,148.42,811800003.0
2008-10-01 22:11:00,148.42,148.445,148.4,148.43,712599998.0
2008-10-01 22:12:00,148.43,148.43,148.375,148.395,226400000.0
2008-10-01 22:13:00,148.395,148.41,148.325,148.37,385200000.0
2008-10-01 22:14:00,148.385,148.405,148.36,148.37,565300001.0
2008-10-01 22:15:00,148.36,148.39,148.35,148.39,185200000.0
2008-10-01 22:16:00,148.39,148.425,148.38,148.425,228800001.0
2008-10-01 22:17:00,148.415,148.43,148.415,148.42,95500000.0
2008-10-01 22:18:00,148.385,148.42,148.38,148.42,177999999.0
2008-10-01 22:19:00,148.42,148.42,148.36,148.42,478000000.0
2008-10-01 22:20:00,148.42,148.425,148.42,148.42,210400000.0
2008-10-01 22:21:00,148.42,148.42,148.38,148.42,511800000.0
2008-10-01 22:22:00,148.42,148.42,148.36,148.4,1179199998.0
2008-10-01 22:23:00,148.4,148.47,148.385,148.46,685200002.0
2008-10-01 22:24:00,148.46,148.47,148.38,148.39,575600001.0
2008-10-01 22:25:00,148.39,148.405,148.38,148.38,404400001.0
2008-10-01 22:26:00,148.38,148.38,148.24,148.29,475799998.0
2008-10-01 22:27:00,148.285,148.34,148.275,148.33,234400000.0
2008-10-01 22:28:00,148.33,148.335,148.3,148.32,196000001.0
2008-10-01 22:29:00,148.32,148.33,148.32,148.32,103600000.0
2008-10-01 22:30:00,148.32,148.32,148.27,148.275,491199990.0
2008-10-01 22:31:00,148.275,148.29,148.26,148.265,307600000.0
2008-10-01 22:32:00,148.265,148.28,148.255,148.255,207200001.0
2008-10-01 22:33:00,148.255,148.27,148.22,148.225,618000002.0
2008-10-01 22:34:00,148.23,148.24,148.175,148.19,429000000.0
2008-10-01 22:35:00,148.19,148.19,148.13,148.13,520600021.0
2008-10-01 22:36:00,148.13,148.21,148.13,148.185,491800003.0
2008-10-01 22:37:00,148.18,148.19,148.18,148.18,109200001.0
2008-10-01 22:38:00,148.18,148.195,148.18,148.19,97200000.0
2008-10-01 22:39:00,148.19,148.19,148.165,148.18,265200000.0
2008-10-01 22:40:00,148.18,148.21,148.18,148.21,615400001.0
2008-10-01 22:41:00,148.21,148.21,148.15,148.16,652999997.0
2008-10-01 22:42:00,148.16,148.16,148.14,148.16,403000000.0
2008-10-01 22:43:00,148.165,148.17,148.16,148.17,477999995.0
2008-10-01 22:44:00,148.17,148.17,148.16,148.16,787999980.0
2008-10-01 22:45:00,148.17,148.18,148.165,148.18,178300000.0
2008-10-01 22:46:00,148.18,148.195,148.17,148.19,199599999.0
2008-10-01 22:47:00,148.19,148.21,148.19,148.205,131200000.0
2008-10-01 22:48:00,148.205,148.24,148.205,148.24,272300000.0
2008-10-01 22:49:00,148.24,148.24,148.215,148.235,39000000.0
2008-10-01 22:50:00,148.24,148.24,148.215,148.215,111200000.0
2008-10-01 22:51:00,148.165,148.195,148.165,148.19,380999999.0
2008-10-01 22:52:00,148.19,148.19,148.115,148.13,556400001.0
2008-10-01 22:53:00,148.13,148.165,148.115,148.13,617399998.0
2008-10-01 22:54:00,148.13,148.15,148.13,148.13,376400000.0
2008-10-01 22:55:00,148.125,148.14,148.115,148.14,33600000.0
2008-10-01 22:56:00,148.14,148.14,148.13,148.13,30000000.0
2008-10-01 22:57:00,148.13,148.13,148.105,148.13,241399996.0
2008-10-01 22:58:00,148.13,148.13,148.015,148.11,229600000.0
2008-10-01 22:59:00,148.11,148.115,148.07,148.11,178800000.0
2008-10-01 23:00:00,148.075,148.11,148.075,148.075,292200000.0
2008-10-01 23:01:00,148.085,148.115,148.06,148.1,169200000.0
2008-10-01 23:02:00,148.1,148.155,148.09,148.095,126300000.0
2008-10-01 23:03:00,148.09,148.105,148.085,148.09,75800000.0
2008-10-01 23:04:00,148.09,148.11,148.09,148.1,34000000.0
2008-10-01 23:05:00,148.1,148.15,148.1,148.105,31000000.0
2008-10-01 23:06:00,148.13,148.14,148.1,148.11,67700000.0
2008-10-01 23:07:00,148.11,148.115,148.1,148.115,35600000.0
2008-10-01 23:08:00,148.115,148.12,148.095,148.12,77000000.0
2008-10-01 23:09:00,148.12,148.12,148.12,148.12,6600000.0
2008-10-01 23:10:00,148.14,148.14,148.1,148.13,6600000.0
2008-10-01 23:11:00,148.11,148.14,148.1,148.13,6600000.0
2008-10-01 23:12:00,148.12,148.12,148.12,148.12,6600000.0
2008-10-01 23:13:00,148.12,148.12,148.12,148.12,14700000.0
2008-10-01 23:14:00,148.12,148.14,148.12,148.14,19800000.0
2008-10-01 23:15:00,148.13,148.155,148.11,148.115,48200000.0
2008-10-01 23:16:00,148.12,148.165,148.115,148.14,108700000.0
2008-10-01 23:17:00,148.155,148.165,148.13,148.155,54100000.0
2008-10-01 23:18:00,148.17,148.18,148.17,148.18,79800000.0
2008-10-01 23:19:00,148.18,148.21,148.18,148.2,112200000.0
2008-10-01 23:20:00,148.2,148.225,148.19,148.21,175500000.0
2008-10-01 23:21:00,148.21,148.22,148.205,148.215,78600000.0
2008-10-01 23:22:00,148.215,148.24,148.215,148.23,110200000.0
2008-10-01 23:23:00,148.235,148.26,148.23,148.26,61999999.0
2008-10-01 23:24:00,148.26,148.27,148.245,148.27,102600000.0
2008-10-01 23:25:00,148.27,148.3,148.235,148.285,272600000.0
2008-10-01 23:26:00,148.295,148.325,148.275,148.305,172300000.0
2008-10-01 23:27:00,148.305,148.355,148.28,148.325,280900000.0
2008-10-01 23:28:00,148.34,148.34,148.315,148.34,60000000.0
2008-10-01 23:29:00,148.315,148.34,148.315,148.34,32500000.0
2008-10-01 23:30:00,148.34,148.34,148.225,148.285,625300012.0
2008-10-01 23:31:00,148.285,148.3,148.27,148.3,124800000.0
2008-10-01 23:32:00,148.28,148.31,148.28,148.31,39800000.0
2008-10-01 23:33:00,148.3,148.305,148.275,148.305,39800000.0
2008-10-01 23:34:00,148.305,148.32,148.3,148.32,41400000.0
2008-10-01 23:35:00,148.31,148.32,148.3,148.3,99000000.0
2008-10-01 23:36:00,148.305,148.315,148.3,148.31,30600000.0
2008-10-01 23:37:00,148.31,148.325,148.3,148.31,72200000.0
2008-10-01 23:38:00,148.32,148.32,148.32,148.32,25200000.0
2008-10-01 23:39:00,148.33,148.345,148.32,148.33,83600000.0
2008-10-01 23:40:00,148.33,148.33,148.33,148.33,36600000.0
2008-10-01 23:41:00,148.31,148.32,148.31,148.31,225400001.0
2008-10-01 23:42:00,148.31,148.33,148.31,148.33,225400001.0
2008-10-01 23:43:00,148.33,148.33,148.33,148.33,194400000.0
2008-10-01 23:44:00,148.33,148.33,148.33,148.33,151200000.0
2008-10-01 23:45:00,148.33,148.33,148.33,148.33,21600000.0
2008-10-01 23:46:00,148.33,148.34,148.31,148.32,165900000.0
2008-10-01 23:47:00,148.32,148.34,148.305,148.325,186500000.0
2008-10-01 23:48:00,148.325,148.375,148.325,148.375,188000000.0
2008-10-01 23:49:00,148.365,148.405,148.365,148.4,109300000.0
2008-10-01 23:50:00,148.4,148.4,148.4,148.4,9600000.0
2008-10-01 23:51:00,148.4,148.4,148.4,148.4,1200000.0
2008-10-01 23:52:00,148.4,148.4,148.4,148.4,55600000.0
2008-10-01 23:53:00,148.41,148.41,148.39,148.39,55600000.0
2008-10-01 23:54:00,148.38,148.39,148.38,148.38,55600000.0
2008-10-01 23:55:00,148.39,148.4,148.28,148.28,55600000.0
2008-10-01 23:56:00,148.3,148.39,148.255,148.295,185700000.0
2008-10-01 23:57:00,148.3,148.3,148.2,148.28,214300000.0
2008-10-01 23:58:00,148.275,148.3,148.18,148.23,110400000.0
2008-10-01 23:59:00,148.23,148.23,148.23,148.23,81600000.0
2008-10-02 00:00:00,148.23,148.245,148.23,148.245,64600000.0
2008-10-02 00:01:00,148.245,148.245,148.23,148.235,404600004.0
2008-10-02 00:02:00,148.23,148.235,148.23,148.23,486500002.0
2008-10-02 00:03:00,148.23,148.25,148.23,148.235,96200000.0
2008-10-02 00:04:00,148.235,148.235,148.235,148.235,2400000.0
2008-10-02 00:05:00,148.25,148.26,148.235,148.26,71200000.0
2008-10-02 00:06:00,148.26,148.275,148.25,148.265,172200000.0
2008-10-02 00:07:00,148.27,148.3,148.27,148.29,168000000.0
2008-10-02 00:08:00,148.29,148.29,148.29,148.29,1000000.0
2008-10-02 00:09:00,148.29,148.295,148.29,148.29,41400000.0
2008-10-02 00:10:00,148.295,148.33,148.295,148.32,125200000.0
2008-10-02 00:11:00,148.31,148.315,148.31,148.315,18000000.0
2008-10-02 00:12:00,148.315,148.325,148.315,148.315,63600000.0
2008-10-02 00:13:00,148.325,148.33,148.315,148.325,123000000.0
2008-10-02 00:14:00,148.325,148.33,148.325,148.33,36600000.0
2008-10-02 00:15:00,148.335,148.365,148.33,148.365,314000001.0
2008-10-02 00:16:00,148.365,148.385,148.365,148.37,221400000.0
2008-10-02 00:17:00,148.37,148.37,148.37,148.37,36000000.0
2008-10-02 00:18:00,148.37,148.37,148.37,148.37,28800000.0
2008-10-02 00:19:00,148.37,148.37,148.37,148.37,64800000.0
2008-10-02 00:20:00,148.37,148.375,148.37,148.375,40800000.0
2008-10-02 00:21:00,148.375,148.375,148.365,148.37,58800000.0
2008-10-02 00:22:00,148.37,148.385,148.37,148.38,46200000.0
2008-10-02 00:23:00,148.38,148.38,148.38,148.38,6000000.0
2008-10-02 00:24:00,148.38,148.38,148.38,148.38,6600000.0
2008-10-02 00:25:00,148.38,148.38,148.375,148.375,6600000.0
2008-10-02 00:26:00,148.37,148.37,148.37,148.37,92400000.0
2008-10-02 00:27:00,148.37,148.37,148.37,148.37,90000000.0
2008-10-02 00:28:00,148.37,148.37,148.37,148.37,108000000.0
2008-10-02 00:29:00,148.37,148.37,148.37,148.37,180000000.0
2008-10-02 00:30:00,148.36,148.36,148.35,148.36,234000000.0
2008-10-02 00:31:00,148.37,148.37,148.37,148.37,234000000.0
2008-10-02 00:32:00,148.37,148.37,148.37,148.37,108000000.0
2008-10-02 00:33:00,148.375,148.38,148.375,148.38,115200000.0
2008-10-02 00:34:00,148.39,148.39,148.39,148.39,206100000.0
2008-10-02 00:36:00,148.39,148.41,148.38,148.41,206100000.0
2008-10-02 00:37:00,148.41,148.425,148.4,148.415,149000000.0
2008-10-02 00:38:00,148.42,148.42,148.41,148.415,38400000.0
2008-10-02 00:39:00,148.42,148.435,148.41,148.43,198200000.0
2008-10-02 00:40:00,148.43,148.44,148.41,148.425,160200000.0
2008-10-02 00:41:00,148.42,148.435,148.41,148.41,176400000.0
2008-10-02 00:42:00,148.41,148.45,148.39,148.44,216700000.0
2008-10-02 00:43:00,148.44,148.445,148.44,148.44,40200000.0
2008-10-02 00:44:00,148.44,148.45,148.425,148.435,112400000.0
2008-10-02 00:45:00,148.45,148.455,148.405,148.425,407299999.0
2008-10-02 00:46:00,148.425,148.43,148.42,148.43,23400000.0
2008-10-02 00:47:00,148.43,148.455,148.43,148.44,86400000.0
2008-10-02 00:48:00,148.44,148.445,148.425,148.43,253200000.0
2008-10-02 00:49:00,148.43,148.435,148.43,148.43,134400000.0
2008-10-02 00:50:00,148.43,148.435,148.43,148.43,256800000.0
2008-10-02 00:51:00,148.43,148.43,148.42,148.43,266000000.0
2008-10-02 00:52:00,148.43,148.44,148.42,148.44,178199999.0
2008-10-02 00:53:00,148.44,148.45,148.42,148.42,1077600000.0
2008-10-02 00:54:00,148.42,148.42,148.41,148.41,267300002.0
2008-10-02 00:55:00,148.41,148.445,148.41,148.425,351000001.0
2008-10-02 00:56:00,148.435,148.435,148.435,148.435,7200000.0
2008-10-02 00:57:00,148.44,148.46,148.44,148.45,38000000.0
2008-10-02 00:58:00,148.45,148.48,148.45,148.48,169599999.0
2008-10-02 00:59:00,148.47,148.49,148.465,148.49,51400000.0
2008-10-02 01:00:00,148.49,148.5,148.475,148.48,222200000.0
2008-10-02 01:01:00,148.48,148.49,148.47,148.475,346300000.0
2008-10-02 01:02:00,148.48,148.5,148.48,148.49,144000000.0
2008-10-02 01:03:00,148.475,148.475,148.43,148.43,123200000.0
2008-10-02 01:04:00,148.43,148.43,148.42,148.425,179199999.0
2008-10-02 01:05:00,148.43,148.45,148.425,148.45,118600000.0
2008-10-02 01:06:00,148.455,148.455,148.44,148.455,32400000.0
2008-10-02 01:07:00,148.455,148.455,148.425,148.445,346000000.0
2008-10-02 01:08:00,148.445,148.485,148.43,148.485,227000002.0
2008-10-02 01:09:00,148.485,148.49,148.475,148.49,225000000.0
2008-10-02 01:10:00,148.49,148.5,148.47,148.48,221600000.0
2008-10-02 01:11:00,148.48,148.525,148.48,148.51,298299999.0
2008-10-02 01:12:00,148.51,148.605,148.51,148.595,429799999.0
2008-10-02 01:13:00,148.595,148.675,148.58,148.61,361300001.0
2008-10-02 01:14:00,148.61,148.65,148.505,148.535,494699999.0
2008-10-02 01:15:00,148.535,148.555,148.46,148.46,61800000.0
2008-10-02 01:16:00,148.47,148.59,148.46,148.495,497500000.0
2008-10-02 01:17:00,148.51,148.585,148.5,148.58,447399999.0
2008-10-02 01:18:00,148.58,148.605,148.58,148.59,218399999.0
2008-10-02 01:19:00,148.59,148.59,148.51,148.55,265000000.0
2008-10-02 01:20:00,148.55,148.55,148.465,148.475,1074699995.0
2008-10-02 01:21:00,148.475,148.485,148.475,148.485,303600000.0
2008-10-02 01:22:00,148.485,148.51,148.465,148.51,570599999.0
2008-10-02 01:23:00,148.51,148.56,148.5,148.55,252900000.0
2008-10-02 01:24:00,148.56,148.57,148.52,148.52,619500000.0
2008-10-02 01:25:00,148.52,148.54,148.515,148.53,71800000.0
2008-10-02 01:26:00,148.53,148.53,148.5,148.505,681500015.0
2008-10-02 01:27:00,148.51,148.57,148.5,148.57,134400000.0
2008-10-02 01:28:00,148.58,148.625,148.57,148.59,373899999.0
2008-10-02 01:29:00,148.59,148.605,148.59,148.59,63100000.0
2008-10-02 01:30:00,148.585,148.635,148.585,148.62,324200000.0
2008-10-02 01:31:00,148.62,148.62,148.6,148.6,129900000.0
2008-10-02 01:32:00,148.6,148.6,148.575,148.58,298200000.0
2008-10-02 01:33:00,148.58,148.58,148.58,148.58,174000000.0
2008-10-02 01:34:00,148.58,148.58,148.58,148.58,539400000.0
2008-10-02 01:35:00,148.58,148.58,148.58,148.58,226200000.0
2008-10-02 01:36:00,148.58,148.58,148.58,148.58,348000000.0
2008-10-02 01:37:00,148.58,148.58,148.58,148.58,174000000.0
2008-10-02 01:38:00,148.58,148.61,148.58,148.61,245399999.0
2008-10-02 01:39:00,148.61,148.61,148.6,148.6,315100001.0
2008-10-02 01:40:00,148.605,148.65,148.605,148.65,145000000.0
2008-10-02 01:41:00,148.65,148.655,148.625,148.645,151700000.0
2008-10-02 01:42:00,148.65,148.68,148.645,148.67,111700000.0
2008-10-02 01:43:00,148.67,148.67,148.66,148.66,156000000.0
2008-10-02 01:44:00,148.66,148.66,148.64,148.64,45600000.0
2008-10-02 01:45:00,148.64,148.645,148.62,148.62,217799997.0
2008-10-02 01:46:00,148.62,148.62,148.52,148.55,991000000.0
2008-10-02 01:47:00,148.55,148.58,148.54,148.555,254800000.0
2008-10-02 01:48:00,148.555,148.555,148.515,148.525,92400000.0
2008-10-02 01:49:00,148.51,148.515,148.485,148.49,228000000.0
2008-10-02 01:50:00,148.485,148.495,148.475,148.475,59400000.0
2008-10-02 01:51:00,148.475,148.49,148.475,148.49,66600000.0
2008-10-02 01:52:00,148.49,148.49,148.49,148.49,81600000.0
2008-10-02 01:53:00,148.49,148.49,148.46,148.46,113600000.0
2008-10-02 01:54:00,148.46,148.46,148.45,148.45,95400000.0
2008-10-02 01:55:00,148.455,148.455,148.3,148.31,544900000.0
2008-10-02 01:56:00,148.31,148.39,148.31,148.335,103900000.0
2008-10-02 01:57:00,148.35,148.35,148.33,148.33,321000000.0
2008-10-02 01:58:00,148.33,148.335,148.285,148.33,250600000.0
2008-10-02 01:59:00,148.33,148.415,148.33,148.4,202600000.0
2008-10-02 02:00:00,148.4,148.4,148.14,148.14,278600000.0
2008-10-02 02:01:00,148.12,148.17,148.12,148.12,277000000.0
2008-10-02 02:02:00,148.115,148.12,147.975,147.975,768300021.0
2008-10-02 02:03:00,147.98,148.135,147.98,148.11,491300000.0
2008-10-02 02:04:00,148.095,148.145,148.08,148.14,313600000.0
2008-10-02 02:05:00,148.13,148.135,148.06,148.095,235700000.0
2008-10-02 02:06:00,148.095,148.11,148.075,148.08,482800000.0
2008-10-02 02:07:00,148.08,148.08,148.0,148.04,230600000.0
2008-10-02 02:08:00,148.04,148.04,147.905,147.92,970800006.0
2008-10-02 02:09:00,147.92,147.92,147.895,147.9,1737600000.0
2008-10-02 02:10:00,147.9,147.91,147.88,147.88,1472599984.0
2008-10-02 02:11:00,147.88,147.91,147.845,147.91,459100000.0
2008-10-02 02:12:00,147.9,147.955,147.865,147.945,287800000.0
2008-10-02 02:13:00,147.95,147.98,147.92,147.93,198800000.0
2008-10-02 02:14:00,147.93,147.935,147.875,147.875,249700006.0
2008-10-02 02:15:00,147.88,147.915,147.84,147.855,285900000.0
2008-10-02 02:16:00,147.855,147.855,147.83,147.845,98400000.0
2008-10-02 02:17:00,147.845,147.945,147.84,147.94,1123800010.0
2008-10-02 02:18:00,147.94,147.995,147.91,147.97,612500000.0
2008-10-02 02:19:00,147.975,147.98,147.95,147.95,410600001.0
2008-10-02 02:20:00,147.95,147.95,147.895,147.935,388200000.0
2008-10-02 02:21:00,147.94,147.98,147.93,147.96,645000000.0
2008-10-02 02:22:00,147.96,147.985,147.945,147.975,343900000.0
2008-10-02 02:23:00,147.975,148.0,147.965,147.99,137100000.0
2008-10-02 02:24:00,148.0,148.025,147.99,148.005,234500000.0
2008-10-02 02:25:00,148.02,148.06,148.015,148.03,539900000.0
2008-10-02 02:26:00,148.03,148.055,148.025,148.03,1105800033.0
2008-10-02 02:27:00,148.03,148.045,148.03,148.045,28800000.0
2008-10-02 02:28:00,148.05,148.09,148.04,148.09,332100000.0
2008-10-02 02:29:00,148.1,148.1,148.085,148.09,174300000.0
2008-10-02 02:30:00,148.1,148.105,148.06,148.09,235300000.0
2008-10-02 02:31:00,148.09,148.09,148.07,148.09,126700000.0
2008-10-02 02:32:00,148.09,148.09,148.04,148.08,235700000.0
2008-10-02 02:33:00,148.08,148.08,148.04,148.05,264000000.0
2008-10-02 02:34:00,148.05,148.05,148.03,148.05,887699996.0
2008-10-02 02:35:00,148.05,148.05,148.05,148.05,348000000.0
2008-10-02 02:36:00,148.05,148.05,147.95,147.96,1068999980.0
2008-10-02 02:37:00,147.96,147.985,147.95,147.985,287800000.0
2008-10-02 02:38:00,147.98,148.03,147.98,148.025,561700000.0
2008-10-02 02:39:00,148.02,148.06,148.01,148.045,305600000.0
2008-10-02 02:40:00,148.045,148.055,147.895,147.94,475800000.0
2008-10-02 02:41:00,147.94,147.955,147.91,147.925,262400000.0
2008-10-02 02:42:00,147.94,147.975,147.925,147.975,1055700010.0
2008-10-02 02:43:00,147.975,148.05,147.96,148.01,646199990.0
2008-10-02 02:44:00,148.01,148.01,147.99,148.0,175000000.0
2008-10-02 02:45:00,148.0,148.0,148.0,148.0,108000000.0
2008-10-02 02:46:00,148.0,148.045,148.0,148.045,313400002.0
2008-10-02 02:47:00,148.05,148.055,148.02,148.05,510599999.0
2008-10-02 02:48:00,148.055,148.09,148.05,148.07,810999986.0
2008-10-02 02:49:00,148.07,148.16,148.07,148.16,392100000.0
2008-10-02 02:50:00,148.165,148.21,148.145,148.21,608700000.0
2008-10-02 02:51:00,148.215,148.22,148.2,148.205,864200002.0
2008-10-02 02:52:00,148.2,148.24,148.19,148.24,296700000.0
2008-10-02 02:53:00,148.24,148.29,148.23,148.29,467000000.0
2008-10-02 02:54:00,148.3,148.345,148.27,148.31,412600000.0
2008-10-02 02:55:00,148.31,148.31,148.25,148.26,993999999.0
2008-10-02 02:56:00,148.27,148.27,148.195,148.215,455600000.0
2008-10-02 02:57:00,148.215,148.24,148.2,148.22,535600001.0
2008-10-02 02:58:00,148.22,148.22,148.215,148.22,247800000.0
2008-10-02 02:59:00,148.22,148.22,148.22,148.22,180000000.0
2008-10-02 03:00:00,148.22,148.23,148.22,148.23,319200000.0
2008-10-02 03:01:00,148.235,148.255,148.2,148.215,240000000.0
2008-10-02 03:02:00,148.22,148.235,148.2,148.2,555500000.0
2008-10-02 03:03:00,148.2,148.275,148.2,148.27,222600000.0
2008-10-02 03:04:00,148.26,148.26,148.2,148.205,268600000.0
2008-10-02 03:05:00,148.205,148.245,148.2,148.245,344200000.0
2008-10-02 03:06:00,148.245,148.28,148.24,148.25,592600001.0
2008-10-02 03:07:00,148.255,148.26,148.215,148.22,576500001.0
2008-10-02 03:08:00,148.225,148.26,148.21,148.26,360599998.0
2008-10-02 03:09:00,148.265,148.285,148.24,148.26,382599999.0
2008-10-02 03:10:00,148.26,148.33,148.26,148.3,432000004.0
2008-10-02 03:11:00,148.3,148.32,148.27,148.31,308800002.0
2008-10-02 03:12:00,148.31,148.33,148.3,148.33,80400000.0
2008-10-02 03:13:00,148.34,148.35,148.315,148.35,513599998.0
2008-10-02 03:14:00,148.35,148.45,148.345,148.45,406500000.0
2008-10-02 03:15:00,148.45,148.485,148.44,148.48,553800000.0
2008-10-02 03:16:00,148.48,148.49,148.48,148.48,601800002.0
2008-10-02 03:17:00,148.48,148.48,148.46,148.46,820000000.0
2008-10-02 03:18:00,148.46,148.46,148.34,148.34,1608400020.0
2008-10-02 03:19:00,148.35,148.395,148.33,148.39,791600000.0
2008-10-02 03:20:00,148.39,148.39,148.38,148.39,1184000000.0
2008-10-02 03:21:00,148.39,148.39,148.27,148.28,1277999999.0
2008-10-02 03:22:00,148.29,148.295,148.24,148.27,885600000.0
2008-10-02 03:23:00,148.27,148.285,148.115,148.115,986999997.0
2008-10-02 03:24:00,148.125,148.18,148.125,148.175,330800000.0
2008-10-02 03:25:00,148.165,148.23,148.165,148.21,471400000.0
2008-10-02 03:26:00,148.21,148.23,148.165,148.17,579200000.0
2008-10-02 03:27:00,148.17,148.19,148.155,148.17,187800000.0
2008-10-02 03:28:00,148.175,148.195,148.16,148.18,240000000.0
2008-10-02 03:29:00,148.185,148.19,148.165,148.17,161400000.0
2008-10-02 03:30:00,148.17,148.2,148.13,148.16,356400000.0
2008-10-02 03:31:00,148.15,148.175,148.11,148.16,711200000.0
2008-10-02 03:32:00,148.16,148.185,148.145,148.17,475000000.0
2008-10-02 03:33:00,148.17,148.22,148.16,148.22,519799999.0
2008-10-02 03:34:00,148.215,148.365,148.21,148.36,756300000.0
2008-10-02 03:35:00,148.365,148.395,148.32,148.39,411000000.0
2008-10-02 03:36:00,148.39,148.39,148.29,148.32,317800000.0
2008-10-02 03:37:00,148.32,148.33,148.31,148.31,535199998.0
2008-10-02 03:38:00,148.31,148.31,148.26,148.3,997200013.0
2008-10-02 03:39:00,148.3,148.305,148.245,148.3,1431000066.0
2008-10-02 03:40:00,148.3,148.325,148.28,148.31,1118700034.0
2008-10-02 03:41:00,148.31,148.32,148.31,148.31,360600000.0
2008-10-02 03:42:00,148.31,148.375,148.31,148.355,381900000.0
2008-10-02 03:43:00,148.365,148.375,148.29,148.29,458599999.0
2008-10-02 03:44:00,148.29,148.405,148.27,148.28,1245299996.0
2008-10-02 03:45:00,148.28,148.28,148.18,148.245,565100000.0
2008-10-02 03:46:00,148.245,148.245,148.19,148.2,1021599999.0
2008-10-02 03:47:00,148.195,148.245,148.18,148.22,535900000.0
2008-10-02 03:48:00,148.215,148.215,148.125,148.13,624000000.0
2008-10-02 03:49:00,148.13,148.165,148.04,148.04,923800000.0
2008-10-02 03:50:00,148.03,148.03,147.97,148.015,543500001.0
2008-10-02 03:51:00,148.015,148.045,147.97,147.97,624799995.0
2008-10-02 03:52:00,147.97,147.97,147.77,147.825,498399999.0
2008-10-02 03:53:00,147.82,147.85,147.645,147.66,1238000012.0
2008-10-02 03:54:00,147.62,147.665,147.59,147.655,887099998.0
2008-10-02 03:55:00,147.655,147.75,147.65,147.735,1030000003.0
2008-10-02 03:56:00,147.73,147.78,147.725,147.75,587699996.0
2008-10-02 03:57:00,147.74,147.755,147.69,147.75,1299600000.0
2008-10-02 03:58:00,147.75,147.79,147.75,147.77,120700000.0
2008-10-02 03:59:00,147.77,147.805,147.77,147.78,510199996.0
2008-10-02 04:00:00,147.78,147.78,147.65,147.73,223200000.0
2008-10-02 04:01:00,147.735,147.74,147.68,147.7,503200000.0
2008-10-02 04:02:00,147.69,147.69,147.665,147.67,1080600000.0
2008-10-02 04:03:00,147.67,147.67,147.67,147.67,360000000.0
2008-10-02 04:04:00,147.67,147.71,147.655,147.655,176600000.0
2008-10-02 04:05:00,147.67,147.67,147.59,147.59,479900000.0
2008-10-02 04:06:00,147.595,147.64,147.55,147.64,287200000.0
2008-10-02 04:07:00,147.65,147.765,147.64,147.715,657300000.0
2008-10-02 04:08:00,147.715,147.775,147.64,147.65,600300000.0
2008-10-02 04:09:00,147.645,147.68,147.58,147.655,552200000.0
2008-10-02 04:10:00,147.635,147.715,147.625,147.645,1458600000.0
2008-10-02 04:11:00,147.645,147.695,147.64,147.68,343500000.0
2008-10-02 04:12:00,147.68,147.755,147.67,147.725,465400003.0
2008-10-02 04:13:00,147.725,147.74,147.695,147.7,224800000.0
2008-10-02 04:14:00,147.7,147.74,147.695,147.725,247500000.0
2008-10-02 04:15:00,147.725,147.81,147.72,147.795,56500000.0
2008-10-02 04:16:00,147.8,147.88,147.8,147.88,352100000.0
2008-10-02 04:17:00,147.88,147.925,147.83,147.84,393100000.0
2008-10-02 04:18:00,147.84,147.845,147.82,147.84,204200000.0
2008-10-02 04:19:00,147.845,147.9,147.825,147.875,447500000.0
2008-10-02 04:20:00,147.87,147.9,147.865,147.87,331200000.0
2008-10-02 04:21:00,147.87,147.87,147.805,147.825,143200000.0
2008-10-02 04:22:00,147.82,147.82,147.705,147.71,447000000.0
2008-10-02 04:23:00,147.71,147.71,147.665,147.695,436200000.0
2008-10-02 04:24:00,147.695,147.825,147.67,147.785,473500000.0
2008-10-02 04:25:00,147.785,147.785,147.75,147.75,141600000.0
2008-10-02 04:26:00,147.75,147.75,147.655,147.66,540000000.0
2008-10-02 04:27:00,147.66,147.67,147.65,147.655,224400000.0
2008-10-02 04:28:00,147.655,147.655,147.595,147.65,355700001.0
2008-10-02 04:29:00,147.65,147.65,147.58,147.58,462600006.0
2008-10-02 04:30:00,147.58,147.61,147.545,147.59,429800000.0
2008-10-02 04:31:00,147.59,147.665,147.59,147.655,357500000.0
2008-10-02 04:32:00,147.66,147.685,147.54,147.55,274400001.0
2008-10-02 04:33:00,147.56,147.61,147.56,147.61,293200001.0
2008-10-02 04:34:00,147.61,147.68,147.61,147.68,188600000.0
2008-10-02 04:35:00,147.68,147.72,147.665,147.68,154400000.0
2008-10-02 04:36:00,147.68,147.68,147.62,147.65,298700000.0
2008-10-02 04:37:00,147.65,147.765,147.63,147.765,351500000.0
2008-10-02 04:38:00,147.765,147.885,147.765,147.885,443200002.0
2008-10-02 04:39:00,147.885,147.885,147.81,147.86,584399999.0
2008-10-02 04:40:00,147.865,147.89,147.86,147.885,315000000.0
2008-10-02 04:41:00,147.885,147.935,147.885,147.92,455800000.0
2008-10-02 04:42:00,147.92,147.92,147.885,147.905,253200000.0
2008-10-02 04:43:00,147.9,147.915,147.885,147.91,207600000.0
2008-10-02 04:44:00,147.9,147.955,147.885,147.935,385700000.0
2008-10-02 04:45:00,147.935,147.975,147.9,147.92,450000000.0
2008-10-02 04:46:00,147.92,147.925,147.865,147.925,343400000.0
2008-10-02 04:47:00,147.93,147.93,147.9,147.9,284400001.0
2008-10-02 04:48:00,147.89,147.89,147.84,147.865,586800000.0
2008-10-02 04:49:00,147.855,147.885,147.85,147.87,164900000.0
2008-10-02 04:50:00,147.875,147.9,147.87,147.88,127400000.0
2008-10-02 04:51:00,147.88,147.885,147.83,147.84,188400000.0
2008-10-02 04:52:00,147.83,147.835,147.785,147.83,166400000.0
2008-10-02 04:53:00,147.84,147.84,147.81,147.81,114000000.0
2008-10-02 04:54:00,147.81,147.81,147.79,147.79,108800000.0
2008-10-02 04:55:00,147.79,147.79,147.745,147.75,272000000.0
2008-10-02 04:56:00,147.74,147.8,147.74,147.75,327700000.0
2008-10-02 04:57:00,147.75,147.775,147.75,147.77,222900000.0
2008-10-02 04:58:00,147.77,147.825,147.765,147.825,271800000.0
2008-10-02 04:59:00,147.825,147.875,147.825,147.86,296800000.0
2008-10-02 05:00:00,147.86,147.88,147.86,147.875,136400000.0
2008-10-02 05:01:00,147.87,147.87,147.835,147.845,200000001.0
2008-10-02 05:02:00,147.84,147.845,147.83,147.835,157300000.0
2008-10-02 05:03:00,147.835,147.835,147.76,147.785,360000000.0
2008-10-02 05:04:00,147.78,147.81,147.775,147.81,122200000.0
2008-10-02 05:05:00,147.81,147.85,147.81,147.85,94200000.0
2008-10-02 05:06:00,147.86,147.905,147.85,147.895,63000000.0
2008-10-02 05:07:00,147.895,147.96,147.885,147.925,388400000.0
2008-10-02 05:08:00,147.925,147.945,147.915,147.92,336400000.0
2008-10-02 05:09:00,147.92,147.92,147.845,147.845,393600000.0
2008-10-02 05:10:00,147.855,147.88,147.845,147.88,234800000.0
2008-10-02 05:11:00,147.88,147.9,147.845,147.875,478500000.0
2008-10-02 05:12:00,147.88,147.92,147.88,147.915,170400000.0
2008-10-02 05:13:00,147.915,147.92,147.905,147.92,135000000.0
2008-10-02 05:14:00,147.925,147.95,147.89,147.915,324800000.0
2008-10-02 05:15:00,147.91,147.94,147.91,147.93,249000000.0
2008-10-02 05:16:00,147.93,147.93,147.915,147.915,292800000.0
2008-10-02 05:17:00,147.915,147.92,147.895,147.905,329200000.0
2008-10-02 05:18:00,147.91,147.935,147.91,147.92,112800000.0
2008-10-02 05:19:00,147.92,147.95,147.92,147.935,259000000.0
2008-10-02 05:20:00,147.93,147.935,147.915,147.93,292800000.0
2008-10-02 05:21:00,147.925,147.93,147.92,147.93,68400000.0
2008-10-02 05:22:00,147.93,147.975,147.905,147.965,450600000.0
2008-10-02 05:23:00,147.965,147.975,147.94,147.94,188600000.0
2008-10-02 05:24:00,147.94,147.94,147.9,147.9,179400000.0
2008-10-02 05:25:00,147.9,147.905,147.86,147.9,220600001.0
2008-10-02 05:26:00,147.895,147.92,147.88,147.915,154800000.0
2008-10-02 05:27:00,147.92,147.97,147.92,147.955,358400000.0
2008-10-02 05:28:00,147.955,147.955,147.9,147.9,307400000.0
2008-10-02 05:29:00,147.9,147.9,147.81,147.815,328800000.0
2008-10-02 05:30:00,147.825,147.83,147.79,147.79,217800000.0
2008-10-02 05:31:00,147.79,147.79,147.77,147.78,288600000.0
2008-10-02 05:32:00,147.78,147.8,147.77,147.79,216600000.0
2008-10-02 05:33:00,147.79,147.81,147.79,147.81,193200000.0
2008-10-02 05:34:00,147.815,147.89,147.815,147.85,380400000.0
2008-10-02 05:35:00,147.85,147.85,147.82,147.835,180000000.0
2008-10-02 05:36:00,147.835,147.87,147.83,147.87,224400000.0
2008-10-02 05:37:00,147.87,147.91,147.855,147.89,306800000.0
2008-10-02 05:38:00,147.885,147.89,147.88,147.88,109200000.0
2008-10-02 05:39:00,147.88,147.885,147.88,147.88,51600000.0
2008-10-02 05:40:00,147.885,147.895,147.88,147.88,184600000.0
2008-10-02 05:41:00,147.88,147.905,147.88,147.895,166200000.0
2008-10-02 05:42:00,147.895,147.925,147.885,147.925,198600000.0
2008-10-02 05:43:00,147.915,147.975,147.91,147.975,437400000.0
2008-10-02 05:44:00,147.97,147.97,147.955,147.955,147000000.0
2008-10-02 05:45:00,147.965,147.97,147.955,147.97,86400000.0
2008-10-02 05:46:00,147.97,147.97,147.945,147.95,137400000.0
2008-10-02 05:47:00,147.95,147.965,147.95,147.965,132600000.0
2008-10-02 05:48:00,147.96,147.965,147.935,147.935,153600000.0
2008-10-02 05:49:00,147.93,147.94,147.915,147.92,151800000.0
2008-10-02 05:50:00,147.925,147.94,147.915,147.935,318000000.0
2008-10-02 05:51:00,147.935,147.955,147.925,147.95,449400000.0
2008-10-02 05:52:00,147.94,147.965,147.94,147.945,216000000.0
2008-10-02 05:53:00,147.94,147.965,147.925,147.935,400800000.0
2008-10-02 05:54:00,147.93,147.955,147.93,147.945,240600000.0
2008-10-02 05:55:00,147.95,147.98,147.945,147.95,134600000.0
2008-10-02 05:56:00,147.95,147.95,147.95,147.95,53400000.0
2008-10-02 05:57:00,147.95,147.965,147.9,147.95,116800000.0
2008-10-02 05:58:00,147.95,147.955,147.905,147.95,51000000.0
2008-10-02 05:59:00,147.95,147.955,147.925,147.95,30200000.0
2008-10-02 06:00:00,147.95,148.005,147.95,147.995,284700000.0
2008-10-02 06:01:00,147.995,148.065,147.985,148.03,315900000.0
2008-10-02 06:02:00,148.03,148.04,148.005,148.025,166800000.0
2008-10-02 06:03:00,148.02,148.03,148.01,148.02,76800000.0
2008-10-02 06:04:00,148.015,148.025,148.01,148.01,226200000.0
2008-10-02 06:05:00,148.01,148.01,147.97,147.97,24000000.0
2008-10-02 06:06:00,147.97,147.975,147.94,147.97,195600000.0
2008-10-02 06:07:00,147.975,148.025,147.975,148.0,411100000.0
2008-10-02 06:08:00,148.0,148.005,147.965,147.975,196200000.0
2008-10-02 06:09:00,147.98,147.99,147.97,147.97,131800000.0
2008-10-02 06:10:00,147.97,147.97,147.96,147.97,135800000.0
2008-10-02 06:11:00,147.97,147.99,147.965,147.97,243000000.0
2008-10-02 06:12:00,147.97,147.99,147.965,147.99,109200000.0
2008-10-02 06:13:00,147.99,148.04,147.985,148.04,260200000.0
2008-10-02 06:14:00,148.03,148.03,147.94,147.955,327600000.0
2008-10-02 06:15:00,147.945,147.95,147.875,147.885,447000000.0
2008-10-02 06:16:00,147.895,147.915,147.895,147.9,142200000.0
2008-10-02 06:17:00,147.905,147.92,147.9,147.9,181400000.0
2008-10-02 06:18:00,147.9,147.905,147.89,147.9,222000000.0
2008-10-02 06:19:00,147.9,147.9,147.885,147.895,63600000.0
2008-10-02 06:20:00,147.9,147.9,147.885,147.885,159000000.0
2008-10-02 06:21:00,147.89,147.9,147.885,147.9,170400000.0
2008-10-02 06:22:00,147.9,147.92,147.89,147.92,160600000.0
2008-10-02 06:23:00,147.92,147.92,147.88,147.89,338100000.0
2008-10-02 06:24:00,147.9,147.905,147.875,147.895,327000000.0
2008-10-02 06:25:00,147.89,147.915,147.89,147.895,208200000.0
2008-10-02 06:26:00,147.895,147.905,147.875,147.9,222400000.0
2008-10-02 06:27:00,147.9,147.9,147.85,147.86,308400000.0
2008-10-02 06:28:00,147.865,147.865,147.84,147.84,376200001.0
2008-10-02 06:29:00,147.84,147.84,147.84,147.84,336300019.0
2008-10-02 06:30:00,147.84,147.84,147.77,147.77,386800002.0
2008-10-02 06:31:00,147.77,147.77,147.675,147.68,639300000.0
2008-10-02 06:32:00,147.68,147.68,147.66,147.665,219100000.0
2008-10-02 06:33:00,147.665,147.675,147.665,147.675,75300000.0
2008-10-02 06:34:00,147.675,147.69,147.665,147.68,176400000.0
2008-10-02 06:35:00,147.68,147.7,147.655,147.655,286800000.0
2008-10-02 06:36:00,147.655,147.66,147.635,147.65,238800000.0
2008-10-02 06:37:00,147.65,147.66,147.585,147.585,491500000.0
2008-10-02 06:38:00,147.58,147.585,147.5,147.545,886400000.0
2008-10-02 06:39:00,147.545,147.585,147.525,147.585,370800000.0
2008-10-02 06:40:00,147.585,147.62,147.565,147.565,307200000.0
2008-10-02 06:41:00,147.58,147.585,147.525,147.55,312800000.0
2008-10-02 06:42:00,147.55,147.58,147.52,147.555,195800000.0
2008-10-02 06:43:00,147.555,147.555,147.35,147.39,432500000.0
2008-10-02 06:44:00,147.39,147.535,147.39,147.535,405400000.0
2008-10-02 06:45:00,147.535,147.605,147.535,147.58,494200000.0
2008-10-02 06:46:00,147.58,147.58,147.54,147.565,297700000.0
2008-10-02 06:47:00,147.57,147.57,147.56,147.565,24600000.0
2008-10-02 06:48:00,147.575,147.635,147.575,147.635,114600000.0
2008-10-02 06:49:00,147.63,147.635,147.62,147.62,286200000.0
2008-10-02 06:50:00,147.625,147.63,147.62,147.62,295800000.0
2008-10-02 06:51:00,147.62,147.665,147.62,147.65,161999998.0
2008-10-02 06:52:00,147.655,147.655,147.655,147.655,4800000.0
2008-10-02 06:53:00,147.65,147.665,147.64,147.65,230800000.0
2008-10-02 06:54:00,147.65,147.67,147.64,147.655,227000000.0
2008-10-02 06:55:00,147.66,147.71,147.655,147.71,779000001.0
2008-10-02 06:56:00,147.71,147.71,147.67,147.67,190200001.0
2008-10-02 06:57:00,147.67,147.67,147.64,147.645,262400000.0
2008-10-02 06:58:00,147.645,147.66,147.64,147.655,316700000.0
2008-10-02 06:59:00,147.655,147.73,147.655,147.73,338100000.0
2008-10-02 07:00:00,147.735,147.75,147.72,147.74,177600000.0
2008-10-02 07:01:00,147.745,147.765,147.645,147.68,600200001.0
2008-10-02 07:02:00,147.67,147.7,147.66,147.69,290200000.0
2008-10-02 07:03:00,147.69,147.695,147.665,147.67,190700000.0
2008-10-02 07:04:00,147.67,147.715,147.665,147.69,493800000.0
2008-10-02 07:05:00,147.665,147.74,147.665,147.73,563999999.0
2008-10-02 07:06:00,147.735,147.815,147.735,147.81,425800000.0
2008-10-02 07:07:00,147.81,147.81,147.785,147.81,50600000.0
2008-10-02 07:08:00,147.81,147.81,147.77,147.795,205400000.0
2008-10-02 07:09:00,147.8,147.805,147.795,147.805,43400000.0
2008-10-02 07:10:00,147.8,147.825,147.79,147.79,299600000.0
2008-10-02 07:11:00,147.79,147.79,147.72,147.725,229400000.0
2008-10-02 07:12:00,147.73,147.74,147.72,147.725,333400000.0
2008-10-02 07:13:00,147.725,147.75,147.7,147.735,273800000.0
2008-10-02 07:14:00,147.74,147.75,147.68,147.68,199400000.0
2008-10-02 07:15:00,147.68,147.71,147.675,147.69,175800000.0
2008-10-02 07:16:00,147.69,147.715,147.645,147.68,495800000.0
2008-10-02 07:17:00,147.68,147.7,147.645,147.655,719200000.0
2008-10-02 07:18:00,147.655,147.695,147.65,147.68,450600000.0
2008-10-02 07:19:00,147.68,147.68,147.6,147.6,378000000.0
2008-10-02 07:20:00,147.6,147.6,147.57,147.59,228600000.0
2008-10-02 07:21:00,147.59,147.59,147.55,147.57,542300000.0
2008-10-02 07:22:00,147.575,147.625,147.575,147.6,330199999.0
2008-10-02 07:23:00,147.595,147.63,147.595,147.63,97400000.0
2008-10-02 07:24:00,147.62,147.635,147.61,147.63,181400000.0
2008-10-02 07:25:00,147.62,147.67,147.62,147.67,260600000.0
2008-10-02 07:26:00,147.665,147.695,147.625,147.625,429400000.0
2008-10-02 07:27:00,147.625,147.625,147.595,147.595,326399999.0
2008-10-02 07:28:00,147.595,147.605,147.555,147.595,565800000.0
2008-10-02 07:29:00,147.595,147.615,147.575,147.59,422200001.0
2008-10-02 07:30:00,147.585,147.595,147.57,147.575,331800000.0
2008-10-02 07:31:00,147.575,147.615,147.575,147.6,509400000.0
2008-10-02 07:32:00,147.6,147.62,147.58,147.59,443000000.0
2008-10-02 07:33:00,147.58,147.59,147.49,147.545,317800000.0
2008-10-02 07:34:00,147.545,147.595,147.53,147.585,439200000.0
2008-10-02 07:35:00,147.585,147.655,147.58,147.655,518400000.0
2008-10-02 07:36:00,147.65,147.69,147.645,147.68,250600000.0
2008-10-02 07:37:00,147.685,147.79,147.685,147.77,448600000.0
2008-10-02 07:38:00,147.765,147.83,147.765,147.8,490300000.0
2008-10-02 07:39:00,147.8,147.8,147.74,147.74,368900000.0
2008-10-02 07:40:00,147.74,147.75,147.65,147.655,557500000.0
2008-10-02 07:41:00,147.655,147.665,147.625,147.63,307600000.0
2008-10-02 07:42:00,147.63,147.655,147.62,147.625,428400000.0
2008-10-02 07:43:00,147.625,147.625,147.56,147.57,410900000.0
2008-10-02 07:44:00,147.57,147.57,147.52,147.56,665999994.0
2008-10-02 07:45:00,147.56,147.59,147.55,147.57,230400000.0
2008-10-02 07:46:00,147.57,147.58,147.56,147.56,397200000.0
2008-10-02 07:47:00,147.565,147.57,147.55,147.565,376199996.0
2008-10-02 07:48:00,147.565,147.655,147.56,147.645,350700000.0
2008-10-02 07:49:00,147.65,147.72,147.625,147.7,589900000.0
2008-10-02 07:50:00,147.705,147.72,147.69,147.72,447300000.0
2008-10-02 07:51:00,147.72,147.735,147.7,147.7,366600000.0
2008-10-02 07:52:00,147.7,147.715,147.665,147.67,260400000.0
2008-10-02 07:53:00,147.68,147.74,147.64,147.735,417100000.0
2008-10-02 07:54:00,147.73,147.735,147.685,147.685,395800000.0
2008-10-02 07:55:00,147.685,147.695,147.66,147.68,360199999.0
2008-10-02 07:56:00,147.67,147.72,147.67,147.705,329600005.0
2008-10-02 07:57:00,147.705,147.72,147.7,147.72,243400002.0
2008-10-02 07:58:00,147.72,147.785,147.72,147.75,402400000.0
2008-10-02 07:59:00,147.75,147.75,147.725,147.74,626400001.0
2008-10-02 08:00:00,147.74,147.775,147.74,147.77,757200000.0
2008-10-02 08:01:00,147.765,147.765,147.72,147.735,429600000.0
2008-10-02 08:02:00,147.73,147.73,147.59,147.595,750400000.0
2008-10-02 08:03:00,147.62,147.62,147.59,147.59,784300001.0
2008-10-02 08:04:00,147.59,147.615,147.5,147.5,971000000.0
2008-10-02 08:05:00,147.49,147.55,147.455,147.55,719000000.0
2008-10-02 08:06:00,147.56,147.585,147.45,147.485,822700000.0
2008-10-02 08:07:00,147.485,147.51,147.465,147.48,930200000.0
2008-10-02 08:08:00,147.48,147.48,147.34,147.345,1384400002.0
2008-10-02 08:09:00,147.34,147.34,147.28,147.3,1055200000.0
2008-10-02 08:10:00,147.3,147.34,147.3,147.33,863000000.0
2008-10-02 08:11:00,147.335,147.345,147.255,147.265,833799999.0
2008-10-02 08:12:00,147.265,147.295,147.215,147.22,969499999.0
2008-10-02 08:13:00,147.22,147.24,147.2,147.21,1042899999.0
2008-10-02 08:14:00,147.205,147.26,147.155,147.26,2055999993.0
2008-10-02 08:15:00,147.24,147.25,147.15,147.18,1190500000.0
2008-10-02 08:16:00,147.17,147.295,147.165,147.29,1190500000.0
2008-10-02 08:17:00,147.29,147.34,147.235,147.26,762800000.0
2008-10-02 08:18:00,147.26,147.325,147.26,147.315,1083200002.0
2008-10-02 08:19:00,147.31,147.485,147.31,147.435,1344700001.0
2008-10-02 08:20:00,147.435,147.485,147.415,147.445,804000000.0
2008-10-02 08:21:00,147.45,147.46,147.41,147.44,1018900001.0
2008-10-02 08:22:00,147.44,147.44,147.345,147.36,892499999.0
2008-10-02 08:23:00,147.36,147.475,147.36,147.45,986100000.0
2008-10-02 08:24:00,147.45,147.46,147.41,147.41,1153400016.0
2008-10-02 08:25:00,147.41,147.45,147.405,147.445,1490100006.0
2008-10-02 08:26:00,147.445,147.475,147.435,147.46,632300000.0
2008-10-02 08:27:00,147.46,147.485,147.435,147.46,836100001.0
2008-10-02 08:28:00,147.475,147.525,147.45,147.525,1067700000.0
2008-10-02 08:29:00,147.525,147.54,147.465,147.47,913200001.0
2008-10-02 08:30:00,147.47,147.47,147.4,147.42,1162799990.0
2008-10-02 08:31:00,147.42,147.425,147.335,147.38,932900001.0
2008-10-02 08:32:00,147.38,147.445,147.375,147.405,1004900000.0
2008-10-02 08:33:00,147.405,147.45,147.405,147.415,756200000.0
2008-10-02 08:34:00,147.41,147.475,147.405,147.475,905600000.0
2008-10-02 08:35:00,147.475,147.49,147.455,147.485,772699998.0
2008-10-02 08:36:00,147.495,147.56,147.485,147.52,785200000.0
2008-10-02 08:37:00,147.52,147.54,147.5,147.505,751400000.0
2008-10-02 08:38:00,147.505,147.535,147.485,147.53,632200000.0
2008-10-02 08:39:00,147.53,147.535,147.465,147.52,829999999.0
2008-10-02 08:40:00,147.52,147.55,147.505,147.545,877099999.0
2008-10-02 08:41:00,147.55,147.645,147.54,147.61,1107099999.0
2008-10-02 08:42:00,147.605,147.605,147.575,147.58,610300000.0
2008-10-02 08:43:00,147.58,147.595,147.555,147.56,619800000.0
2008-10-02 08:44:00,147.56,147.605,147.56,147.585,535899999.0
2008-10-02 08:45:00,147.585,147.61,147.535,147.61,1106599995.0
2008-10-02 08:46:00,147.615,147.63,147.555,147.565,1291199996.0
2008-10-02 08:47:00,147.565,147.575,147.515,147.515,558699999.0
2008-10-02 08:48:00,147.51,147.51,147.35,147.375,949300000.0
2008-10-02 08:49:00,147.37,147.38,147.185,147.215,854999999.0
2008-10-02 08:50:00,147.215,147.36,147.205,147.35,749400000.0
2008-10-02 08:51:00,147.35,147.42,147.305,147.305,492900000.0
2008-10-02 08:52:00,147.305,147.335,147.28,147.28,547300001.0
2008-10-02 08:53:00,147.285,147.365,147.285,147.36,718999998.0
2008-10-02 08:54:00,147.355,147.355,147.28,147.295,390100000.0
2008-10-02 08:55:00,147.285,147.3,147.235,147.235,674900000.0
2008-10-02 08:56:00,147.245,147.295,147.225,147.275,522600000.0
2008-10-02 08:57:00,147.28,147.3,147.215,147.26,474700000.0
2008-10-02 08:58:00,147.26,147.325,147.25,147.28,565900000.0
2008-10-02 08:59:00,147.29,147.31,147.255,147.27,494600000.0
2008-10-02 09:00:00,147.28,147.28,147.185,147.24,647400002.0
2008-10-02 09:01:00,147.24,147.32,147.235,147.28,769900000.0
2008-10-02 09:02:00,147.28,147.3,147.215,147.285,573699997.0
2008-10-02 09:03:00,147.285,147.385,147.28,147.35,790600001.0
2008-10-02 09:04:00,147.35,147.38,147.275,147.33,897400000.0
2008-10-02 09:05:00,147.34,147.37,147.295,147.3,934100001.0
2008-10-02 09:06:00,147.3,147.315,147.2,147.305,968900000.0
2008-10-02 09:07:00,147.305,147.385,147.28,147.285,629000000.0
2008-10-02 09:08:00,147.29,147.305,147.2,147.23,540500000.0
2008-10-02 09:09:00,147.23,147.315,147.19,147.295,500200000.0
2008-10-02 09:10:00,147.29,147.305,147.225,147.28,556799999.0
2008-10-02 09:11:00,147.28,147.29,147.25,147.25,657700000.0
2008-10-02 09:12:00,147.25,147.285,147.245,147.27,493600000.0
2008-10-02 09:13:00,147.27,147.28,147.245,147.26,483200000.0
2008-10-02 09:14:00,147.26,147.27,147.165,147.175,672299999.0
2008-10-02 09:15:00,147.175,147.265,147.105,147.165,851500000.0
2008-10-02 09:16:00,147.165,147.25,147.165,147.19,789500001.0
2008-10-02 09:17:00,147.19,147.2,147.15,147.195,657300000.0
2008-10-02 09:18:00,147.19,147.22,147.145,147.215,643000000.0
2008-10-02 09:19:00,147.215,147.25,147.07,147.07,988600013.0
2008-10-02 09:20:00,147.07,147.07,146.79,146.97,1100199999.0
2008-10-02 09:21:00,146.97,146.99,146.91,146.92,725900000.0
2008-10-02 09:22:00,146.925,146.925,146.675,146.685,825900000.0
2008-10-02 09:23:00,146.675,146.7,146.59,146.67,901500000.0
2008-10-02 09:24:00,146.675,146.72,146.56,146.71,752600000.0
2008-10-02 09:25:00,146.71,146.71,146.565,146.665,855500000.0
2008-10-02 09:26:00,146.665,146.665,146.355,146.37,768899999.0
2008-10-02 09:27:00,146.39,146.425,146.26,146.325,731999999.0
2008-10-02 09:28:00,146.325,146.405,146.3,146.365,691400000.0
2008-10-02 09:29:00,146.375,146.375,146.29,146.31,782800000.0
2008-10-02 09:30:00,146.31,146.385,146.305,146.34,605200000.0
2008-10-02 09:31:00,146.34,146.39,146.305,146.33,656800000.0
2008-10-02 09:32:00,146.335,146.37,146.195,146.26,633300000.0
2008-10-02 09:33:00,146.26,146.39,146.225,146.275,764799999.0
2008-10-02 09:34:00,146.28,146.345,146.225,146.275,797700002.0
2008-10-02 09:35:00,146.275,146.29,146.08,146.12,598100001.0
2008-10-02 09:36:00,146.12,146.24,146.11,146.24,674900000.0
2008-10-02 09:37:00,146.24,146.42,146.24,146.42,631700000.0
2008-10-02 09:38:00,146.41,146.45,146.34,146.435,701200000.0
2008-10-02 09:39:00,146.435,146.49,146.335,146.375,845199998.0
2008-10-02 09:40:00,146.375,146.445,146.345,146.395,787300000.0
2008-10-02 09:41:00,146.395,146.395,146.295,146.295,905700000.0
2008-10-02 09:42:00,146.295,146.325,146.255,146.27,578400000.0
2008-10-02 09:43:00,146.27,146.37,146.23,146.29,707100000.0
2008-10-02 09:44:00,146.285,146.385,146.25,146.355,591000000.0
2008-10-02 09:45:00,146.355,146.37,146.295,146.35,666900000.0
2008-10-02 09:46:00,146.345,146.37,146.33,146.35,656100000.0
2008-10-02 09:47:00,146.35,146.39,146.35,146.38,508700000.0
2008-10-02 09:48:00,146.38,146.425,146.355,146.39,372100000.0
2008-10-02 09:49:00,146.39,146.43,146.33,146.4,624500000.0
2008-10-02 09:50:00,146.415,146.48,146.395,146.465,562200000.0
2008-10-02 09:51:00,146.465,146.465,146.41,146.42,502700000.0
2008-10-02 09:52:00,146.42,146.42,146.32,146.335,525100000.0
2008-10-02 09:53:00,146.335,146.35,146.29,146.305,577000000.0
2008-10-02 09:54:00,146.3,146.335,146.27,146.275,565899999.0
2008-10-02 09:55:00,146.275,146.275,146.18,146.19,506399999.0
2008-10-02 09:56:00,146.195,146.245,146.19,146.225,393500000.0
2008-10-02 09:57:00,146.225,146.23,146.2,146.21,641300000.0
2008-10-02 09:58:00,146.22,146.255,146.06,146.075,742599999.0
2008-10-02 09:59:00,146.07,146.21,146.07,146.15,751100000.0
2008-10-02 10:00:00,146.15,146.21,146.12,146.15,807400001.0
2008-10-02 10:01:00,146.15,146.255,146.15,146.245,633200000.0
2008-10-02 10:02:00,146.25,146.265,146.215,146.23,977500000.0
2008-10-02 10:03:00,146.22,146.27,146.21,146.27,682000000.0
2008-10-02 10:04:00,146.27,146.3,146.245,146.255,693500000.0
2008-10-02 10:05:00,146.255,146.29,146.245,146.255,482800000.0
2008-10-02 10:06:00,146.26,146.27,146.23,146.255,786500001.0
2008-10-02 10:07:00,146.255,146.29,146.24,146.265,722400000.0
2008-10-02 10:08:00,146.27,146.355,146.26,146.355,768700000.0
2008-10-02 10:09:00,146.355,146.355,146.285,146.31,1102200000.0
2008-10-02 10:10:00,146.31,146.33,146.27,146.27,951699998.0
2008-10-02 10:11:00,146.27,146.325,146.265,146.315,798200000.0
2008-10-02 10:12:00,146.31,146.465,146.305,146.415,734499999.0
2008-10-02 10:13:00,146.41,146.48,146.395,146.465,773800000.0
2008-10-02 10:14:00,146.465,146.475,146.41,146.44,665000000.0
2008-10-02 10:15:00,146.435,146.47,146.42,146.455,439400000.0
2008-10-02 10:16:00,146.46,146.475,146.39,146.395,661500000.0
2008-10-02 10:17:00,146.395,146.545,146.39,146.48,735300000.0
2008-10-02 10:18:00,146.485,146.535,146.41,146.445,887999999.0
2008-10-02 10:19:00,146.445,146.515,146.445,146.51,627700000.0
2008-10-02 10:20:00,146.51,146.51,146.43,146.43,589300000.0
2008-10-02 10:21:00,146.43,146.445,146.38,146.4,887000001.0
2008-10-02 10:22:00,146.4,146.425,146.39,146.41,507299999.0
2008-10-02 10:23:00,146.405,146.45,146.395,146.415,477600000.0
2008-10-02 10:24:00,146.415,146.435,146.395,146.395,455700000.0
2008-10-02 10:25:00,146.395,146.405,146.365,146.38,432800000.0
2008-10-02 10:26:00,146.38,146.405,146.36,146.405,632299999.0
2008-10-02 10:27:00,146.4,146.4,146.36,146.38,616299999.0
2008-10-02 10:28:00,146.385,146.465,146.375,146.465,670800000.0
2008-10-02 10:29:00,146.465,146.56,146.46,146.56,493200000.0
2008-10-02 10:30:00,146.57,146.57,146.54,146.565,583299998.0
2008-10-02 10:31:00,146.565,146.68,146.565,146.675,619400000.0
2008-10-02 10:32:00,146.665,146.735,146.665,146.72,803500000.0
2008-10-02 10:33:00,146.72,146.725,146.68,146.715,551500001.0
2008-10-02 10:34:00,146.715,146.72,146.655,146.69,831100000.0
2008-10-02 10:35:00,146.69,146.69,146.61,146.635,1036999999.0
2008-10-02 10:36:00,146.645,146.68,146.645,146.655,907600001.0
2008-10-02 10:37:00,146.66,146.675,146.615,146.625,879800004.0
2008-10-02 10:38:00,146.625,146.73,146.625,146.7,859400000.0
2008-10-02 10:39:00,146.705,146.72,146.63,146.655,644100000.0
2008-10-02 10:40:00,146.65,146.675,146.635,146.64,496100000.0
2008-10-02 10:41:00,146.635,146.675,146.615,146.67,596400000.0
2008-10-02 10:42:00,146.66,146.7,146.645,146.7,546300000.0
2008-10-02 10:43:00,146.7,146.74,146.68,146.73,774200000.0
2008-10-02 10:44:00,146.75,146.81,146.715,146.715,824500001.0
2008-10-02 10:45:00,146.715,146.785,146.715,146.745,608200000.0
2008-10-02 10:46:00,146.745,146.765,146.735,146.745,358500000.0
2008-10-02 10:47:00,146.745,146.75,146.66,146.66,728900001.0
2008-10-02 10:48:00,146.66,146.68,146.63,146.64,502400000.0
2008-10-02 10:49:00,146.64,146.665,146.625,146.64,442300000.0
2008-10-02 10:50:00,146.64,146.65,146.56,146.56,382700000.0
2008-10-02 10:51:00,146.56,146.56,146.515,146.525,694000000.0
2008-10-02 10:52:00,146.525,146.53,146.48,146.5,646199999.0
2008-10-02 10:53:00,146.505,146.53,146.495,146.525,524800001.0
2008-10-02 10:54:00,146.525,146.56,146.5,146.5,758900000.0
2008-10-02 10:55:00,146.5,146.63,146.48,146.58,1108800000.0
2008-10-02 10:56:00,146.58,146.61,146.53,146.56,794800000.0
2008-10-02 10:57:00,146.56,146.575,146.51,146.52,1681700010.0
2008-10-02 10:58:00,146.52,146.535,146.46,146.46,846900001.0
2008-10-02 10:59:00,146.46,146.48,146.455,146.46,270100000.0
2008-10-02 11:00:00,146.465,146.535,146.465,146.505,266800000.0
2008-10-02 11:01:00,146.505,146.59,146.505,146.58,675400000.0
2008-10-02 11:02:00,146.58,146.665,146.58,146.615,444100000.0
2008-10-02 11:03:00,146.615,146.62,146.565,146.585,448600000.0
2008-10-02 11:04:00,146.59,146.605,146.575,146.605,461900000.0
2008-10-02 11:05:00,146.61,146.625,146.57,146.59,661600001.0
2008-10-02 11:06:00,146.59,146.605,146.555,146.57,802100001.0
2008-10-02 11:07:00,146.57,146.615,146.57,146.615,428500000.0
2008-10-02 11:08:00,146.615,146.705,146.61,146.705,656200001.0
2008-10-02 11:09:00,146.705,146.705,146.66,146.67,748900000.0
2008-10-02 11:10:00,146.68,146.695,146.63,146.65,451600000.0
2008-10-02 11:11:00,146.655,146.7,146.655,146.685,564600000.0
2008-10-02 11:12:00,146.685,146.715,146.665,146.68,686400000.0
2008-10-02 11:13:00,146.68,146.71,146.665,146.69,696000000.0
2008-10-02 11:14:00,146.69,146.69,146.645,146.67,611900001.0
2008-10-02 11:15:00,146.67,146.67,146.625,146.625,504899999.0
2008-10-02 11:16:00,146.625,146.64,146.585,146.61,814800000.0
2008-10-02 11:17:00,146.61,146.61,146.565,146.605,704000000.0
2008-10-02 11:18:00,146.605,146.605,146.57,146.585,627900000.0
2008-10-02 11:19:00,146.585,146.61,146.57,146.58,673100000.0
2008-10-02 11:20:00,146.58,146.58,146.53,146.555,1106400001.0
2008-10-02 11:21:00,146.555,146.575,146.545,146.555,1167700001.0
2008-10-02 11:22:00,146.565,146.585,146.555,146.565,748900000.0
2008-10-02 11:23:00,146.565,146.615,146.565,146.585,869400003.0
2008-10-02 11:24:00,146.58,146.59,146.54,146.56,989500001.0
2008-10-02 11:25:00,146.575,146.62,146.565,146.605,911299999.0
2008-10-02 11:26:00,146.605,146.66,146.6,146.64,445000000.0
2008-10-02 11:27:00,146.635,146.665,146.63,146.655,366400000.0
2008-10-02 11:28:00,146.65,146.675,146.645,146.665,267400000.0
2008-10-02 11:29:00,146.655,146.66,146.62,146.645,431000000.0
2008-10-02 11:30:00,146.645,146.665,146.595,146.635,654900000.0
2008-10-02 11:31:00,146.635,146.675,146.62,146.63,832400001.0
2008-10-02 11:32:00,146.63,146.655,146.62,146.625,701400000.0
2008-10-02 11:33:00,146.63,146.66,146.625,146.64,734300001.0
2008-10-02 11:34:00,146.64,146.67,146.64,146.65,599600000.0
2008-10-02 11:35:00,146.645,146.68,146.645,146.68,577100000.0
2008-10-02 11:36:00,146.68,146.725,146.68,146.695,415700000.0
2008-10-02 11:37:00,146.695,146.72,146.67,146.72,687500000.0
2008-10-02 11:38:00,146.72,146.79,146.72,146.765,679600000.0
2008-10-02 11:39:00,146.765,146.78,146.755,146.775,385500000.0
2008-10-02 11:40:00,146.775,146.775,146.705,146.75,520900000.0
2008-10-02 11:41:00,146.745,146.785,146.74,146.785,598099999.0
2008-10-02 11:42:00,146.79,146.82,146.765,146.785,599600000.0
2008-10-02 11:43:00,146.785,146.85,146.78,146.835,703700000.0
2008-10-02 11:44:00,146.835,146.87,146.82,146.84,769500000.0
2008-10-02 11:45:00,146.84,146.865,146.835,146.84,366000001.0
2008-10-02 11:46:00,146.84,146.85,146.77,146.785,698099999.0
2008-10-02 11:47:00,146.785,146.81,146.7,146.725,661600000.0
2008-10-02 11:48:00,146.725,146.77,146.645,146.645,863100000.0
2008-10-02 11:49:00,146.645,146.74,146.645,146.705,731799998.0
2008-10-02 11:50:00,146.705,146.715,146.62,146.655,713400000.0
2008-10-02 11:51:00,146.655,146.685,146.65,146.675,467000001.0
2008-10-02 11:52:00,146.675,146.69,146.67,146.69,604000001.0
2008-10-02 11:53:00,146.685,146.715,146.675,146.705,592000000.0
2008-10-02 11:54:00,146.71,146.735,146.7,146.725,763000000.0
2008-10-02 11:55:00,146.725,146.73,146.57,146.58,600900000.0
2008-10-02 11:56:00,146.58,146.685,146.58,146.61,791199999.0
2008-10-02 11:57:00,146.605,146.65,146.6,146.645,324100000.0
2008-10-02 11:58:00,146.64,146.65,146.61,146.61,646699999.0
2008-10-02 11:59:00,146.61,146.61,146.56,146.59,408200000.0
2008-10-02 12:00:00,146.575,146.61,146.42,146.43,793700000.0
2008-10-02 12:01:00,146.44,146.5,146.4,146.43,585900000.0
2008-10-02 12:02:00,146.425,146.52,146.415,146.515,418800000.0
2008-10-02 12:03:00,146.515,146.61,146.505,146.57,487400000.0
2008-10-02 12:04:00,146.57,146.615,146.545,146.575,848700000.0
2008-10-02 12:05:00,146.57,146.57,146.485,146.485,515600001.0
2008-10-02 12:06:00,146.485,146.485,146.435,146.465,821400012.0
2008-10-02 12:07:00,146.465,146.545,146.46,146.535,830300001.0
2008-10-02 12:08:00,146.535,146.575,146.515,146.57,1049599999.0
2008-10-02 12:09:00,146.57,146.58,146.495,146.535,894600002.0
2008-10-02 12:10:00,146.535,146.555,146.47,146.555,597699999.0
2008-10-02 12:11:00,146.555,146.59,146.54,146.56,437699999.0
2008-10-02 12:12:00,146.565,146.6,146.52,146.58,602599999.0
2008-10-02 12:13:00,146.59,146.655,146.585,146.615,856800000.0
2008-10-02 12:14:00,146.62,146.625,146.585,146.62,459900000.0
2008-10-02 12:15:00,146.615,146.66,146.595,146.6,717000000.0
2008-10-02 12:16:00,146.6,146.625,146.595,146.605,544700000.0
2008-10-02 12:17:00,146.605,146.625,146.605,146.62,290600000.0
2008-10-02 12:18:00,146.625,146.655,146.625,146.635,450500000.0
2008-10-02 12:19:00,146.635,146.645,146.605,146.605,322000000.0
2008-10-02 12:20:00,146.605,146.62,146.605,146.605,529300000.0
2008-10-02 12:21:00,146.605,146.63,146.595,146.62,767600001.0
2008-10-02 12:22:00,146.62,146.625,146.615,146.62,285300000.0
2008-10-02 12:23:00,146.62,146.62,146.615,146.62,191800000.0
2008-10-02 12:24:00,146.615,146.615,146.575,146.575,736000001.0
2008-10-02 12:25:00,146.58,146.63,146.58,146.61,737100000.0
2008-10-02 12:26:00,146.61,146.61,146.565,146.585,912699999.0
2008-10-02 12:27:00,146.59,146.63,146.565,146.63,913300000.0
2008-10-02 12:28:00,146.625,146.64,146.54,146.55,956800002.0
2008-10-02 12:29:00,146.55,146.575,146.55,146.57,686400000.0
2008-10-02 12:30:00,146.57,146.615,146.57,146.6,155200000.0
2008-10-02 12:31:00,146.6,146.61,146.555,146.595,819400000.0
2008-10-02 12:32:00,146.595,146.6,146.585,146.595,575499998.0
2008-10-02 12:33:00,146.595,146.595,146.565,146.565,363400000.0
2008-10-02 12:34:00,146.57,146.62,146.57,146.61,925799999.0
2008-10-02 12:35:00,146.61,146.66,146.605,146.64,826000000.0
2008-10-02 12:36:00,146.64,146.64,146.55,146.6,305000000.0
2008-10-02 12:37:00,146.6,146.62,146.57,146.575,446699999.0
2008-10-02 12:38:00,146.575,146.61,146.57,146.61,693500000.0
2008-10-02 12:39:00,146.615,146.655,146.605,146.63,418300000.0
2008-10-02 12:40:00,146.63,146.63,146.595,146.6,664500003.0
2008-10-02 12:41:00,146.6,146.625,146.585,146.595,896300000.0
2008-10-02 12:42:00,146.595,146.615,146.595,146.595,1056400003.0
2008-10-02 12:43:00,146.595,146.615,146.59,146.59,589700000.0
2008-10-02 12:44:00,146.59,146.645,146.585,146.62,681600001.0
2008-10-02 12:45:00,146.62,146.62,146.605,146.615,331900000.0
2008-10-02 12:46:00,146.615,146.615,146.545,146.57,742300000.0
2008-10-02 12:47:00,146.565,146.59,146.56,146.575,1220800000.0
2008-10-02 12:48:00,146.575,146.605,146.535,146.605,1191200002.0
2008-10-02 12:49:00,146.605,146.645,146.545,146.62,653400000.0
2008-10-02 12:50:00,146.62,146.64,146.605,146.61,1031200000.0
2008-10-02 12:51:00,146.61,146.62,146.59,146.6,1156400000.0
2008-10-02 12:52:00,146.6,146.605,146.565,146.6,614300000.0
2008-10-02 12:53:00,146.6,146.62,146.555,146.56,375100000.0
2008-10-02 12:54:00,146.56,146.58,146.505,146.515,632200001.0
2008-10-02 12:55:00,146.51,146.535,146.49,146.51,1171999998.0
2008-10-02 12:56:00,146.51,146.51,146.485,146.495,1160499997.0
2008-10-02 12:57:00,146.495,146.52,146.49,146.5,692899999.0
2008-10-02 12:58:00,146.5,146.52,146.43,146.495,1883800005.0
2008-10-02 12:59:00,146.495,146.505,146.445,146.505,902599998.0
2008-10-02 13:00:00,146.5,146.59,146.5,146.58,769300000.0
2008-10-02 13:01:00,146.58,146.625,146.565,146.58,1088800002.0
2008-10-02 13:02:00,146.58,146.58,146.54,146.56,1233800000.0
2008-10-02 13:03:00,146.56,146.57,146.495,146.51,975699999.0
2008-10-02 13:04:00,146.51,146.605,146.5,146.6,871800000.0
2008-10-02 13:05:00,146.6,146.61,146.49,146.495,1079999999.0
2008-10-02 13:06:00,146.495,146.53,146.495,146.5,671300001.0
2008-10-02 13:07:00,146.495,146.5,146.445,146.475,947900000.0
2008-10-02 13:08:00,146.475,146.515,146.465,146.51,703200000.0
2008-10-02 13:09:00,146.51,146.51,146.43,146.44,783500000.0
2008-10-02 13:10:00,146.435,146.51,146.435,146.5,876000000.0
2008-10-02 13:11:00,146.505,146.535,146.495,146.525,703499999.0
2008-10-02 13:12:00,146.525,146.525,146.33,146.335,910300000.0
2008-10-02 13:13:00,146.335,146.385,146.215,146.22,770400000.0
2008-10-02 13:14:00,146.22,146.265,146.195,146.265,1023999995.0
2008-10-02 13:15:00,146.265,146.29,146.25,146.28,601500000.0
2008-10-02 13:16:00,146.28,146.285,146.245,146.27,597600002.0
2008-10-02 13:17:00,146.27,146.345,146.25,146.33,690200000.0
2008-10-02 13:18:00,146.33,146.35,146.3,146.315,576500000.0
2008-10-02 13:19:00,146.31,146.33,146.3,146.32,721100000.0
2008-10-02 13:20:00,146.32,146.36,146.31,146.32,784700000.0
2008-10-02 13:21:00,146.32,146.32,146.235,146.265,981300000.0
2008-10-02 13:22:00,146.265,146.285,146.255,146.28,451500000.0
2008-10-02 13:23:00,146.28,146.28,146.09,146.115,849699998.0
2008-10-02 13:24:00,146.115,146.135,146.045,146.05,613900001.0
2008-10-02 13:25:00,146.05,146.06,145.99,146.005,729100000.0
2008-10-02 13:26:00,146.0,146.085,145.985,146.08,757700000.0
2008-10-02 13:27:00,146.08,146.21,146.08,146.16,843400001.0
2008-10-02 13:28:00,146.16,146.165,146.095,146.15,791800001.0
2008-10-02 13:29:00,146.15,146.23,146.135,146.22,704100000.0
2008-10-02 13:30:00,146.22,146.22,146.195,146.205,449600000.0
2008-10-02 13:31:00,146.205,146.315,146.2,146.3,764900000.0
2008-10-02 13:32:00,146.3,146.31,146.27,146.275,546000000.0
2008-10-02 13:33:00,146.28,146.28,146.185,146.255,854600000.0
2008-10-02 13:34:00,146.255,146.28,146.225,146.27,954200000.0
2008-10-02 13:35:00,146.275,146.305,146.27,146.27,780999997.0
2008-10-02 13:36:00,146.275,146.325,146.275,146.32,532600000.0
2008-10-02 13:37:00,146.315,146.34,146.295,146.315,656200000.0
2008-10-02 13:38:00,146.315,146.395,146.275,146.38,743700001.0
2008-10-02 13:39:00,146.38,146.38,146.3,146.33,700900000.0
2008-10-02 13:40:00,146.34,146.43,146.31,146.37,719700000.0
2008-10-02 13:41:00,146.37,146.375,146.29,146.3,941600001.0
2008-10-02 13:42:00,146.3,146.315,146.275,146.3,418299999.0
2008-10-02 13:43:00,146.3,146.37,146.3,146.315,722200000.0
2008-10-02 13:44:00,146.32,146.34,146.265,146.275,476300000.0
2008-10-02 13:45:00,146.285,146.38,146.205,146.205,571200000.0
2008-10-02 13:46:00,146.21,146.275,146.2,146.245,656700000.0
2008-10-02 13:47:00,146.245,146.315,146.175,146.2,894099999.0
2008-10-02 13:48:00,146.2,146.22,146.175,146.195,946700001.0
2008-10-02 13:49:00,146.19,146.22,146.185,146.195,1042400000.0
2008-10-02 13:50:00,146.195,146.285,146.19,146.285,671800000.0
2008-10-02 13:51:00,146.285,146.365,146.275,146.355,950300000.0
2008-10-02 13:52:00,146.355,146.41,146.285,146.285,860300000.0
2008-10-02 13:53:00,146.285,146.305,146.25,146.295,889900000.0
2008-10-02 13:54:00,146.295,146.34,146.29,146.34,731000000.0
2008-10-02 13:55:00,146.34,146.365,146.285,146.295,926400000.0
2008-10-02 13:56:00,146.3,146.34,146.295,146.335,697900000.0
2008-10-02 13:57:00,146.33,146.445,146.33,146.425,791300000.0
2008-10-02 13:58:00,146.425,146.44,146.4,146.425,843400000.0
2008-10-02 13:59:00,146.425,146.52,146.415,146.505,686200000.0
2008-10-02 14:00:00,146.515,146.52,146.455,146.47,796699999.0
2008-10-02 14:01:00,146.48,146.5,146.455,146.475,744600000.0
2008-10-02 14:02:00,146.485,146.525,146.455,146.495,580000000.0
2008-10-02 14:03:00,146.495,146.515,146.485,146.505,539800001.0
2008-10-02 14:04:00,146.505,146.6,146.505,146.585,816800000.0
2008-10-02 14:05:00,146.585,146.585,146.555,146.57,980300000.0
2008-10-02 14:06:00,146.575,146.59,146.515,146.545,911300000.0
2008-10-02 14:07:00,146.545,146.6,146.545,146.57,502200000.0
2008-10-02 14:08:00,146.57,146.615,146.565,146.605,421300000.0
2008-10-02 14:09:00,146.605,146.625,146.585,146.585,540500000.0
2008-10-02 14:10:00,146.585,146.6,146.45,146.495,894999998.0
2008-10-02 14:11:00,146.495,146.59,146.485,146.515,867099999.0
2008-10-02 14:12:00,146.515,146.565,146.515,146.52,575400000.0
2008-10-02 14:13:00,146.52,146.525,146.39,146.415,553400000.0
2008-10-02 14:14:00,146.41,146.48,146.41,146.44,856900001.0
2008-10-02 14:15:00,146.445,146.485,146.4,146.41,673800000.0
2008-10-02 14:16:00,146.41,146.455,146.405,146.45,914799996.0
2008-10-02 14:17:00,146.455,146.465,146.43,146.435,634000000.0
2008-10-02 14:18:00,146.435,146.45,146.415,146.435,952700001.0
2008-10-02 14:19:00,146.435,146.435,146.39,146.42,1551099998.0
2008-10-02 14:20:00,146.42,146.53,146.42,146.53,876000000.0
2008-10-02 14:21:00,146.53,146.555,146.515,146.52,1127299998.0
2008-10-02 14:22:00,146.515,146.52,146.46,146.48,1670299995.0
2008-10-02 14:23:00,146.475,146.475,146.425,146.435,777900000.0
2008-10-02 14:24:00,146.435,146.45,146.345,146.36,1010700000.0
2008-10-02 14:25:00,146.36,146.405,146.35,146.39,637300001.0
2008-10-02 14:26:00,146.39,146.435,146.37,146.39,819800003.0
2008-10-02 14:27:00,146.39,146.395,146.335,146.39,986200002.0
2008-10-02 14:28:00,146.4,146.41,146.355,146.395,589000000.0
2008-10-02 14:29:00,146.395,146.42,146.335,146.335,508700000.0
2008-10-02 14:30:00,146.335,146.385,146.25,146.34,800399989.0
2008-10-02 14:31:00,146.34,146.34,146.255,146.29,793300000.0
2008-10-02 14:32:00,146.29,146.31,146.265,146.28,705200000.0
2008-10-02 14:33:00,146.28,146.31,146.235,146.235,646600000.0
2008-10-02 14:34:00,146.21,146.295,146.085,146.085,1005900001.0
2008-10-02 14:35:00,146.07,146.11,145.64,145.64,1043000000.0
2008-10-02 14:36:00,145.63,145.925,145.52,145.825,791200000.0
2008-10-02 14:37:00,145.82,145.835,145.69,145.71,647200000.0
2008-10-02 14:38:00,145.725,145.765,145.63,145.72,773000002.0
2008-10-02 14:39:00,145.725,145.85,145.72,145.845,547600000.0
2008-10-02 14:40:00,145.84,145.87,145.805,145.825,899100000.0
2008-10-02 14:41:00,145.825,145.825,145.73,145.76,715200000.0
2008-10-02 14:42:00,145.755,145.85,145.745,145.745,613800000.0
2008-10-02 14:43:00,145.745,145.765,145.665,145.73,605000001.0
2008-10-02 14:44:00,145.725,145.8,145.705,145.705,548800000.0
2008-10-02 14:45:00,145.705,145.705,145.585,145.605,951999998.0
2008-10-02 14:46:00,145.615,145.675,145.585,145.66,490800000.0
2008-10-02 14:47:00,145.66,145.72,145.645,145.68,666800000.0
2008-10-02 14:48:00,145.685,145.695,145.62,145.66,512000000.0
2008-10-02 14:49:00,145.655,145.685,145.43,145.48,788200000.0
2008-10-02 14:50:00,145.475,145.53,145.4,145.525,893599999.0
2008-10-02 14:51:00,145.53,145.575,145.43,145.44,1284399997.0
2008-10-02 14:52:00,145.44,145.515,145.37,145.385,642800000.0
2008-10-02 14:53:00,145.35,145.46,145.35,145.445,745800000.0
2008-10-02 14:54:00,145.435,145.47,145.38,145.445,844299991.0
2008-10-02 14:55:00,145.45,145.45,145.26,145.275,708700000.0
2008-10-02 14:56:00,145.275,145.28,145.17,145.28,809800000.0
2008-10-02 14:57:00,145.28,145.31,145.21,145.215,791200000.0
2008-10-02 14:58:00,145.215,145.355,145.19,145.255,686100000.0
2008-10-02 14:59:00,145.255,145.365,145.255,145.325,731400000.0
2008-10-02 15:00:00,145.325,145.41,145.295,145.41,542500000.0
2008-10-02 15:01:00,145.41,145.46,145.395,145.425,531200000.0
2008-10-02 15:02:00,145.425,145.44,145.365,145.39,671900000.0
2008-10-02 15:03:00,145.39,145.435,145.375,145.395,412800000.0
2008-10-02 15:04:00,145.395,145.41,145.375,145.405,321900000.0
2008-10-02 15:05:00,145.405,145.445,145.405,145.425,607300000.0
2008-10-02 15:06:00,145.43,145.55,145.425,145.545,550400000.0
2008-10-02 15:07:00,145.545,145.625,145.545,145.615,619800000.0
2008-10-02 15:08:00,145.63,145.7,145.63,145.685,663199999.0
2008-10-02 15:09:00,145.68,145.86,145.665,145.86,867900002.0
2008-10-02 15:10:00,145.865,145.945,145.865,145.935,601300000.0
2008-10-02 15:11:00,145.935,146.015,145.935,145.935,1169499983.0
2008-10-02 15:12:00,145.94,145.95,145.8,145.81,594000000.0
2008-10-02 15:13:00,145.81,145.82,145.76,145.76,442700000.0
2008-10-02 15:14:00,145.76,145.77,145.65,145.665,625300000.0
2008-10-02 15:15:00,145.66,145.665,145.585,145.61,433500000.0
2008-10-02 15:16:00,145.61,145.62,145.545,145.55,464500000.0
2008-10-02 15:17:00,145.55,145.585,145.55,145.585,477600000.0
2008-10-02 15:18:00,145.59,145.615,145.52,145.58,611799999.0
2008-10-02 15:19:00,145.58,145.65,145.58,145.63,497100000.0
2008-10-02 15:20:00,145.63,145.66,145.605,145.655,420500000.0
2008-10-02 15:21:00,145.655,145.675,145.64,145.66,405100000.0
2008-10-02 15:22:00,145.66,145.765,145.625,145.64,625600000.0
2008-10-02 15:23:00,145.64,145.66,145.63,145.64,437800000.0
2008-10-02 15:24:00,145.64,145.665,145.5,145.545,634700000.0
2008-10-02 15:25:00,145.55,145.615,145.535,145.595,514200000.0
2008-10-02 15:26:00,145.59,145.61,145.485,145.485,680100000.0
2008-10-02 15:27:00,145.49,145.515,145.42,145.47,675400000.0
2008-10-02 15:28:00,145.465,145.51,145.435,145.45,615700000.0
2008-10-02 15:29:00,145.45,145.455,145.42,145.455,237700000.0
2008-10-02 15:30:00,145.41,145.525,145.41,145.51,535500000.0
2008-10-02 15:31:00,145.515,145.595,145.515,145.595,567100000.0
2008-10-02 15:32:00,145.595,145.69,145.595,145.675,673000001.0
2008-10-02 15:33:00,145.675,145.675,145.56,145.56,845500000.0
2008-10-02 15:34:00,145.56,145.62,145.54,145.555,667100000.0
2008-10-02 15:35:00,145.565,145.575,145.47,145.48,732100000.0
2008-10-02 15:36:00,145.48,145.49,145.46,145.46,620800000.0
2008-10-02 15:37:00,145.465,145.545,145.46,145.515,831200000.0
2008-10-02 15:38:00,145.515,145.55,145.515,145.53,798900000.0
2008-10-02 15:39:00,145.53,145.605,145.505,145.595,841500001.0
2008-10-02 15:40:00,145.59,145.655,145.59,145.615,785000000.0
2008-10-02 15:41:00,145.61,145.68,145.605,145.65,754600000.0
2008-10-02 15:42:00,145.655,145.805,145.65,145.77,916800000.0
2008-10-02 15:43:00,145.765,145.77,145.57,145.605,1148200000.0
2008-10-02 15:44:00,145.61,145.67,145.525,145.565,815700000.0
2008-10-02 15:45:00,145.565,145.62,145.565,145.61,635500000.0
2008-10-02 15:46:00,145.61,145.615,145.57,145.61,454800000.0
2008-10-02 15:47:00,145.61,145.66,145.575,145.655,691800000.0
2008-10-02 15:48:00,145.655,145.71,145.63,145.63,781800000.0
2008-10-02 15:49:00,145.635,145.66,145.56,145.635,724200000.0
2008-10-02 15:50:00,145.635,145.64,145.545,145.545,802700001.0
2008-10-02 15:51:00,145.545,145.56,145.46,145.475,566400000.0
2008-10-02 15:52:00,145.465,145.495,145.435,145.45,479669000.0
2008-10-02 15:53:00,145.445,145.505,145.435,145.47,647900000.0
2008-10-02 15:54:00,145.465,145.48,145.42,145.445,617100000.0
2008-10-02 15:55:00,145.445,145.48,145.425,145.465,537500000.0
2008-10-02 15:56:00,145.465,145.56,145.455,145.515,630900000.0
2008-10-02 15:57:00,145.525,145.525,145.445,145.495,626300001.0
2008-10-02 15:58:00,145.495,145.54,145.495,145.51,1301700004.0
2008-10-02 15:59:00,145.52,145.55,145.445,145.445,792900000.0
2008-10-02 16:00:00,145.445,145.6,145.38,145.505,1059900001.0
2008-10-02 16:01:00,145.505,145.535,145.49,145.525,673100000.0
2008-10-02 16:02:00,145.525,145.54,145.435,145.435,744800000.0
2008-10-02 16:03:00,145.435,145.525,145.425,145.51,587300000.0
2008-10-02 16:04:00,145.51,145.515,145.455,145.5,665600000.0
2008-10-02 16:05:00,145.5,145.575,145.455,145.5,657900000.0
2008-10-02 16:06:00,145.5,145.54,145.455,145.455,756900000.0
2008-10-02 16:07:00,145.455,145.535,145.45,145.46,756400000.0
2008-10-02 16:08:00,145.46,145.53,145.46,145.495,795100001.0
2008-10-02 16:09:00,145.5,145.59,145.48,145.56,751200000.0
2008-10-02 16:10:00,145.56,145.655,145.535,145.655,648900000.0
2008-10-02 16:11:00,145.655,145.715,145.635,145.66,557300000.0
2008-10-02 16:12:00,145.665,145.685,145.61,145.68,542700000.0
2008-10-02 16:13:00,145.675,145.755,145.675,145.72,945600000.0
2008-10-02 16:14:00,145.72,145.785,145.71,145.725,721699999.0
2008-10-02 16:15:00,145.735,145.78,145.725,145.74,698799999.0
2008-10-02 16:16:00,145.735,145.78,145.635,145.64,924600000.0
2008-10-02 16:17:00,145.64,145.645,145.51,145.565,520800000.0
2008-10-02 16:18:00,145.565,145.565,145.45,145.5,636299999.0
2008-10-02 16:19:00,145.505,145.625,145.505,145.59,630500000.0
2008-10-02 16:20:00,145.585,145.605,145.51,145.6,649800000.0
2008-10-02 16:21:00,145.6,145.605,145.54,145.595,696200000.0
2008-10-02 16:22:00,145.6,145.61,145.525,145.535,625200000.0
2008-10-02 16:23:00,145.535,145.555,145.485,145.525,596200000.0
2008-10-02 16:24:00,145.525,145.575,145.5,145.5,604600000.0
2008-10-02 16:25:00,145.5,145.52,145.465,145.495,997000001.0
2008-10-02 16:26:00,145.495,145.54,145.485,145.54,667800000.0
2008-10-02 16:27:00,145.54,145.565,145.51,145.535,820500000.0
2008-10-02 16:28:00,145.535,145.54,145.42,145.43,1191200001.0
2008-10-02 16:29:00,145.44,145.49,145.43,145.47,789500001.0
2008-10-02 16:30:00,145.47,145.535,145.47,145.51,610500000.0
2008-10-02 16:31:00,145.51,145.595,145.505,145.56,671400000.0
2008-10-02 16:32:00,145.56,145.68,145.525,145.67,651400000.0
2008-10-02 16:33:00,145.67,145.8,145.67,145.71,566500002.0
2008-10-02 16:34:00,145.71,145.735,145.6,145.605,766200000.0
2008-10-02 16:35:00,145.605,145.74,145.59,145.705,616900000.0
2008-10-02 16:36:00,145.7,145.725,145.615,145.64,585800000.0
2008-10-02 16:37:00,145.64,145.685,145.61,145.685,574000000.0
2008-10-02 16:38:00,145.685,145.805,145.675,145.795,588000000.0
2008-10-02 16:39:00,145.795,145.855,145.74,145.82,631800000.0
2008-10-02 16:40:00,145.82,145.87,145.785,145.795,609900000.0
2008-10-02 16:41:00,145.795,145.8,145.7,145.725,665000000.0
2008-10-02 16:42:00,145.725,145.82,145.725,145.76,507600000.0
2008-10-02 16:43:00,145.76,145.76,145.69,145.69,1026599983.0
2008-10-02 16:44:00,145.69,145.715,145.665,145.695,431900000.0
2008-10-02 16:45:00,145.69,145.695,145.645,145.66,476800000.0
2008-10-02 16:46:00,145.665,145.695,145.6,145.61,659500001.0
2008-10-02 16:47:00,145.61,145.645,145.605,145.62,1743799998.0
2008-10-02 16:48:00,145.62,145.62,145.48,145.5,938899999.0
2008-10-02 16:49:00,145.5,145.565,145.485,145.555,678400000.0
2008-10-02 16:50:00,145.55,145.64,145.545,145.58,768800000.0
2008-10-02 16:51:00,145.585,145.595,145.53,145.54,576700000.0
2008-10-02 16:52:00,145.54,145.61,145.515,145.515,734099999.0
2008-10-02 16:53:00,145.515,145.57,145.51,145.535,548800000.0
2008-10-02 16:54:00,145.535,145.535,145.465,145.485,566300000.0
2008-10-02 16:55:00,145.49,145.51,145.47,145.475,671800000.0
2008-10-02 16:56:00,145.47,145.545,145.465,145.535,367200000.0
2008-10-02 16:57:00,145.535,145.545,145.47,145.485,447100000.0
2008-10-02 16:58:00,145.48,145.495,145.455,145.465,719000000.0
2008-10-02 16:59:00,145.465,145.475,145.3,145.305,886400000.0
2008-10-02 17:00:00,145.305,145.335,145.265,145.335,705300000.0
2008-10-02 17:01:00,145.33,145.33,145.275,145.28,677200000.0
2008-10-02 17:02:00,145.28,145.3,145.23,145.255,864100000.0
2008-10-02 17:03:00,145.26,145.26,145.215,145.245,690300001.0
2008-10-02 17:04:00,145.255,145.275,145.16,145.205,603500000.0
2008-10-02 17:05:00,145.2,145.23,145.185,145.195,592400001.0
2008-10-02 17:06:00,145.195,145.195,145.065,145.08,720600000.0
2008-10-02 17:07:00,145.075,145.085,145.045,145.05,788426000.0
2008-10-02 17:08:00,145.05,145.05,144.995,145.005,1025099999.0
2008-10-02 17:09:00,145.0,145.015,144.895,144.925,1286100000.0
2008-10-02 17:10:00,144.925,144.925,144.87,144.885,868200000.0
2008-10-02 17:11:00,144.895,144.96,144.895,144.95,778000000.0
2008-10-02 17:12:00,144.95,144.995,144.94,144.99,948100000.0
2008-10-02 17:13:00,144.985,145.03,144.985,145.005,751200000.0
2008-10-02 17:14:00,145.01,145.06,145.005,145.02,672600000.0
2008-10-02 17:15:00,145.02,145.035,144.995,145.02,815500000.0
2008-10-02 17:16:00,145.02,145.07,145.015,145.055,845400000.0
2008-10-02 17:17:00,145.06,145.115,145.03,145.08,849000000.0
2008-10-02 17:18:00,145.08,145.1,145.015,145.1,1138400001.0
2008-10-02 17:19:00,145.1,145.175,145.07,145.17,983700000.0
2008-10-02 17:20:00,145.18,145.275,145.175,145.265,1086899999.0
2008-10-02 17:21:00,145.26,145.265,145.195,145.21,838700000.0
2008-10-02 17:22:00,145.21,145.22,145.175,145.18,709700000.0
2008-10-02 17:23:00,145.18,145.225,145.15,145.225,673100000.0
2008-10-02 17:24:00,145.225,145.27,145.21,145.23,726200000.0
2008-10-02 17:25:00,145.235,145.31,145.235,145.3,411600000.0
2008-10-02 17:26:00,145.3,145.375,145.3,145.33,875299999.0
2008-10-02 17:27:00,145.33,145.405,145.325,145.405,1328199999.0
2008-10-02 17:28:00,145.405,145.445,145.38,145.4,969000000.0
2008-10-02 17:29:00,145.405,145.405,145.275,145.325,1054399999.0
2008-10-02 17:30:00,145.325,145.365,145.275,145.3,1078400000.0
2008-10-02 17:31:00,145.3,145.3,145.22,145.225,1126800000.0
2008-10-02 17:32:00,145.225,145.355,145.22,145.335,869300000.0
2008-10-02 17:33:00,145.335,145.335,145.265,145.295,662200000.0
2008-10-02 17:34:00,145.29,145.345,145.28,145.28,962300000.0
2008-10-02 17:35:00,145.28,145.36,145.27,145.34,939299999.0
2008-10-02 17:36:00,145.34,145.34,145.265,145.295,838099999.0
2008-10-02 17:37:00,145.295,145.36,145.28,145.305,714800000.0
2008-10-02 17:38:00,145.305,145.365,145.295,145.35,785200000.0
2008-10-02 17:39:00,145.35,145.435,145.35,145.41,1012800000.0
2008-10-02 17:40:00,145.41,145.485,145.375,145.375,1159300000.0
2008-10-02 17:41:00,145.375,145.44,145.36,145.43,916400000.0
2008-10-02 17:42:00,145.43,145.48,145.425,145.425,1100400000.0
2008-10-02 17:43:00,145.425,145.48,145.405,145.48,1304699999.0
2008-10-02 17:44:00,145.485,145.495,145.43,145.48,814900000.0
2008-10-02 17:45:00,145.48,145.52,145.48,145.52,1237100000.0
2008-10-02 17:46:00,145.52,145.575,145.515,145.545,1277199999.0
2008-10-02 17:47:00,145.545,145.635,145.53,145.63,863500000.0
2008-10-02 17:48:00,145.63,145.67,145.58,145.635,1453099998.0
2008-10-02 17:49:00,145.635,145.705,145.63,145.675,1589500001.0
2008-10-02 17:50:00,145.675,145.75,145.665,145.745,1817799999.0
2008-10-02 17:51:00,145.75,145.755,145.71,145.72,1095299999.0
2008-10-02 17:52:00,145.715,145.715,145.675,145.675,966999997.0
2008-10-02 17:53:00,145.675,145.675,145.645,145.645,1252100001.0
2008-10-02 17:54:00,145.645,145.66,145.645,145.655,1649999980.0
2008-10-02 17:55:00,145.655,145.705,145.655,145.69,834800000.0
2008-10-02 17:56:00,145.69,145.725,145.675,145.705,978699996.0
2008-10-02 17:57:00,145.705,145.775,145.705,145.755,1100300001.0
2008-10-02 17:58:00,145.755,145.835,145.75,145.835,1538999999.0
2008-10-02 17:59:00,145.835,145.89,145.815,145.87,956900000.0
2008-10-02 18:00:00,145.88,145.935,145.86,145.935,1059800003.0
2008-10-02 18:01:00,145.935,146.01,145.92,146.0,917700000.0
2008-10-02 18:02:00,145.985,145.995,145.905,145.92,842999998.0
2008-10-02 18:03:00,145.92,145.96,145.915,145.945,1355500025.0
2008-10-02 18:04:00,145.945,145.945,145.91,145.915,751600000.0
2008-10-02 18:05:00,145.91,145.91,145.75,145.75,1839200016.0
2008-10-02 18:06:00,145.75,145.775,145.75,145.76,1776999993.0
2008-10-02 18:07:00,145.76,145.76,145.69,145.69,761700000.0
2008-10-02 18:08:00,145.69,145.71,145.66,145.665,601699999.0
2008-10-02 18:09:00,145.67,145.7,145.66,145.66,636800000.0
2008-10-02 18:10:00,145.66,145.675,145.59,145.59,619700006.0
2008-10-02 18:11:00,145.595,145.655,145.58,145.63,856999999.0
2008-10-02 18:12:00,145.63,145.64,145.575,145.58,740000000.0
2008-10-02 18:13:00,145.58,145.615,145.58,145.605,695800002.0
2008-10-02 18:14:00,145.605,145.705,145.605,145.685,578500000.0
2008-10-02 18:15:00,145.65,145.71,145.62,145.685,1040900003.0
2008-10-02 18:16:00,145.685,145.7,145.67,145.68,906500000.0
2008-10-02 18:17:00,145.68,145.78,145.65,145.78,822900000.0
2008-10-02 18:18:00,145.78,145.8,145.77,145.795,488800002.0
2008-10-02 18:19:00,145.795,145.795,145.755,145.755,562400001.0
2008-10-02 18:20:00,145.755,145.765,145.74,145.755,609399997.0
2008-10-02 18:21:00,145.765,145.765,145.735,145.735,372300000.0
2008-10-02 18:22:00,145.735,145.74,145.695,145.7,530800000.0
2008-10-02 18:23:00,145.7,145.71,145.68,145.7,616499999.0
2008-10-02 18:24:00,145.7,145.72,145.695,145.71,802399997.0
2008-10-02 18:25:00,145.71,145.75,145.7,145.745,812199999.0
2008-10-02 18:26:00,145.74,145.745,145.675,145.69,652900000.0
2008-10-02 18:27:00,145.69,145.69,145.64,145.66,1280200008.0
2008-10-02 18:28:00,145.66,145.66,145.61,145.655,678600000.0
2008-10-02 18:29:00,145.665,145.68,145.625,145.625,862199999.0
2008-10-02 18:30:00,145.62,145.675,145.615,145.65,548400000.0
2008-10-02 18:31:00,145.645,145.645,145.63,145.64,339500000.0
2008-10-02 18:32:00,145.635,145.67,145.62,145.67,436100000.0
2008-10-02 18:33:00,145.67,145.71,145.64,145.705,722099999.0
2008-10-02 18:34:00,145.705,145.705,145.69,145.695,378000000.0
2008-10-02 18:35:00,145.71,145.805,145.71,145.76,458800000.0
2008-10-02 18:36:00,145.76,145.855,145.735,145.825,482300000.0
2008-10-02 18:37:00,145.825,145.865,145.82,145.85,350400000.0
2008-10-02 18:38:00,145.85,145.89,145.83,145.84,644300000.0
2008-10-02 18:39:00,145.84,145.9,145.84,145.88,549400000.0
2008-10-02 18:40:00,145.88,145.925,145.875,145.92,872099998.0
2008-10-02 18:41:00,145.93,146.035,145.92,146.01,804300000.0
2008-10-02 18:42:00,146.01,146.095,146.005,146.085,834999999.0
2008-10-02 18:43:00,146.09,146.155,146.075,146.125,1003100000.0
2008-10-02 18:44:00,146.12,146.125,146.04,146.08,997700000.0
2008-10-02 18:45:00,146.08,146.08,146.055,146.08,706300000.0
2008-10-02 18:46:00,146.07,146.08,145.995,145.995,1001700000.0
2008-10-02 18:47:00,145.995,146.035,145.97,145.975,680400000.0
2008-10-02 18:48:00,145.975,146.04,145.97,146.035,369200000.0
2008-10-02 18:49:00,146.03,146.035,145.97,146.0,870900001.0
2008-10-02 18:50:00,146.0,146.0,145.91,145.91,720100000.0
2008-10-02 18:51:00,145.91,145.94,145.9,145.925,701600000.0
2008-10-02 18:52:00,145.92,145.94,145.915,145.94,555400000.0
2008-10-02 18:53:00,145.945,146.005,145.935,146.0,655700000.0
2008-10-02 18:54:00,146.01,146.01,145.955,145.99,977900000.0
2008-10-02 18:55:00,145.99,145.995,145.92,145.95,826800000.0
2008-10-02 18:56:00,145.95,145.99,145.93,145.99,712100001.0
2008-10-02 18:57:00,146.0,146.01,145.925,145.94,935200000.0
2008-10-02 18:58:00,145.945,145.945,145.865,145.91,934500000.0
2008-10-02 18:59:00,145.91,145.915,145.87,145.895,728400001.0
2008-10-02 19:00:00,145.89,145.89,145.865,145.87,681600000.0
2008-10-02 19:01:00,145.87,145.87,145.8,145.8,915900005.0
2008-10-02 19:02:00,145.8,145.8,145.79,145.79,1533900018.0
2008-10-02 19:03:00,145.79,145.85,145.79,145.82,793500001.0
2008-10-02 19:04:00,145.825,145.84,145.77,145.79,907500000.0
2008-10-02 19:05:00,145.795,145.795,145.78,145.785,557400000.0
2008-10-02 19:06:00,145.79,145.79,145.78,145.78,693900000.0
2008-10-02 19:07:00,145.78,145.795,145.77,145.775,296700000.0
2008-10-02 19:08:00,145.78,145.79,145.76,145.76,297900000.0
2008-10-02 19:09:00,145.76,145.76,145.72,145.73,360300000.0
2008-10-02 19:10:00,145.73,145.745,145.7,145.705,676500000.0
2008-10-02 19:11:00,145.705,145.71,145.655,145.66,540000000.0
2008-10-02 19:12:00,145.66,145.66,145.64,145.645,641300000.0
2008-10-02 19:13:00,145.645,145.675,145.58,145.615,596800000.0
2008-10-02 19:14:00,145.615,145.735,145.61,145.72,686500000.0
2008-10-02 19:15:00,145.72,145.735,145.705,145.72,494400000.0
2008-10-02 19:16:00,145.72,145.76,145.72,145.755,432000000.0
2008-10-02 19:17:00,145.755,145.77,145.715,145.77,592000000.0
2008-10-02 19:18:00,145.785,145.835,145.77,145.81,800900000.0
2008-10-02 19:19:00,145.81,145.835,145.8,145.835,355500000.0
2008-10-02 19:20:00,145.85,145.935,145.83,145.925,546700000.0
2008-10-02 19:21:00,145.925,145.94,145.89,145.92,352600000.0
2008-10-02 19:22:00,145.92,145.935,145.905,145.91,416100000.0
2008-10-02 19:23:00,145.91,145.925,145.89,145.915,266500000.0
2008-10-02 19:24:00,145.915,145.915,145.87,145.885,292700000.0
2008-10-02 19:25:00,145.89,145.895,145.8,145.835,949500003.0
2008-10-02 19:26:00,145.835,145.88,145.835,145.85,347600000.0
2008-10-02 19:27:00,145.85,145.92,145.83,145.915,366500000.0
2008-10-02 19:28:00,145.91,145.915,145.87,145.89,291000000.0
2008-10-02 19:29:00,145.89,145.9,145.88,145.9,105400000.0
2008-10-02 19:30:00,145.895,145.945,145.885,145.9,611100000.0
2008-10-02 19:31:00,145.9,145.975,145.9,145.96,315500000.0
2008-10-02 19:32:00,145.955,145.98,145.94,145.98,186400000.0
2008-10-02 19:33:00,145.98,145.99,145.97,145.97,140800000.0
2008-10-02 19:34:00,145.97,145.975,145.92,145.92,478800002.0
2008-10-02 19:35:00,145.92,145.92,145.895,145.91,159400000.0
2008-10-02 19:36:00,145.91,145.92,145.89,145.9,270100000.0
2008-10-02 19:37:00,145.9,145.91,145.76,145.81,514600000.0
2008-10-02 19:38:00,145.815,145.87,145.8,145.87,410000000.0
2008-10-02 19:39:00,145.87,145.87,145.82,145.82,312600000.0
2008-10-02 19:40:00,145.82,145.84,145.81,145.82,121000000.0
2008-10-02 19:41:00,145.82,145.85,145.805,145.835,159900000.0
2008-10-02 19:42:00,145.83,145.83,145.735,145.735,569000000.0
2008-10-02 19:43:00,145.73,145.75,145.67,145.715,408100000.0
2008-10-02 19:44:00,145.71,145.83,145.71,145.79,534600000.0
2008-10-02 19:45:00,145.795,145.835,145.72,145.74,814700000.0
2008-10-02 19:46:00,145.745,145.885,145.745,145.88,373900000.0
2008-10-02 19:47:00,145.88,145.88,145.835,145.86,441800000.0
2008-10-02 19:48:00,145.875,145.875,145.83,145.85,730200000.0
2008-10-02 19:49:00,145.85,145.87,145.835,145.835,801300000.0
2008-10-02 19:50:00,145.825,145.88,145.8,145.805,856300000.0
2008-10-02 19:51:00,145.8,145.83,145.77,145.81,716700002.0
2008-10-02 19:52:00,145.81,145.82,145.76,145.785,900300005.0
2008-10-02 19:53:00,145.785,145.81,145.75,145.765,865600000.0
2008-10-02 19:54:00,145.765,145.865,145.75,145.835,711100001.0
2008-10-02 19:55:00,145.835,145.86,145.78,145.78,1001199988.0
2008-10-02 19:56:00,145.78,145.805,145.77,145.77,378200000.0
2008-10-02 19:57:00,145.77,145.785,145.765,145.775,363000000.0
2008-10-02 19:58:00,145.77,145.775,145.73,145.755,366400000.0
2008-10-02 19:59:00,145.75,145.94,145.75,145.925,546500000.0
2008-10-02 20:00:00,145.91,145.92,145.87,145.87,692600000.0
2008-10-02 20:01:00,145.87,145.94,145.84,145.94,736599997.0
2008-10-02 20:02:00,145.935,145.95,145.9,145.915,828699995.0
2008-10-02 20:03:00,145.915,145.985,145.91,145.975,555399998.0
2008-10-02 20:04:00,145.975,146.03,145.955,145.955,486900000.0
2008-10-02 20:05:00,145.955,145.965,145.87,145.935,867200000.0
2008-10-02 20:06:00,145.935,145.945,145.825,145.88,772000000.0
2008-10-02 20:07:00,145.875,145.88,145.8,145.805,600500000.0
2008-10-02 20:08:00,145.805,145.865,145.795,145.795,689999998.0
2008-10-02 20:09:00,145.8,145.805,145.79,145.795,217800000.0
2008-10-02 20:10:00,145.8,145.88,145.8,145.84,527400000.0
2008-10-02 20:11:00,145.845,145.845,145.81,145.82,261500000.0
2008-10-02 20:12:00,145.82,145.895,145.82,145.855,563400000.0
2008-10-02 20:13:00,145.855,145.87,145.805,145.82,501100000.0
2008-10-02 20:14:00,145.82,145.85,145.785,145.81,526500000.0
2008-10-02 20:15:00,145.81,145.825,145.81,145.815,205700000.0
2008-10-02 20:16:00,145.815,145.82,145.795,145.795,367800000.0
2008-10-02 20:17:00,145.795,145.8,145.73,145.73,692300000.0
2008-10-02 20:18:00,145.72,145.72,145.655,145.68,609100001.0
2008-10-02 20:19:00,145.685,145.72,145.65,145.665,895200002.0
2008-10-02 20:20:00,145.675,145.675,145.585,145.6,467000000.0
2008-10-02 20:21:00,145.6,145.65,145.6,145.63,658900000.0
2008-10-02 20:22:00,145.63,145.7,145.62,145.695,638200000.0
2008-10-02 20:23:00,145.69,145.79,145.685,145.775,776300000.0
2008-10-02 20:24:00,145.765,145.765,145.7,145.715,502200000.0
2008-10-02 20:25:00,145.71,145.715,145.7,145.71,255600000.0
2008-10-02 20:26:00,145.71,145.72,145.7,145.705,433400000.0
2008-10-02 20:27:00,145.705,145.745,145.7,145.745,580300000.0
2008-10-02 20:28:00,145.75,145.755,145.665,145.685,893100000.0
2008-10-02 20:29:00,145.685,145.715,145.685,145.69,717000000.0
2008-10-02 20:30:00,145.695,145.715,145.665,145.685,634400000.0
2008-10-02 20:31:00,145.69,145.715,145.68,145.705,650700000.0
2008-10-02 20:32:00,145.705,145.71,145.675,145.69,651600000.0
2008-10-02 20:33:00,145.685,145.715,145.665,145.68,646800000.0
2008-10-02 20:34:00,145.68,145.69,145.58,145.585,636700000.0
2008-10-02 20:35:00,145.58,145.58,145.55,145.55,425600000.0
2008-10-02 20:36:00,145.55,145.595,145.54,145.57,533700000.0
2008-10-02 20:37:00,145.57,145.57,145.56,145.56,206000000.0
2008-10-02 20:38:00,145.56,145.56,145.54,145.56,149900000.0
2008-10-02 20:39:00,145.56,145.595,145.56,145.58,157400000.0
2008-10-02 20:40:00,145.58,145.605,145.58,145.6,285199999.0
2008-10-02 20:41:00,145.6,145.625,145.585,145.59,340600000.0
2008-10-02 20:42:00,145.59,145.615,145.565,145.595,592400000.0
2008-10-02 20:43:00,145.605,145.62,145.56,145.58,796900000.0
2008-10-02 20:44:00,145.58,145.585,145.545,145.565,499000000.0
2008-10-02 20:45:00,145.565,145.58,145.545,145.55,755800000.0
2008-10-02 20:46:00,145.565,145.58,145.55,145.57,268700000.0
2008-10-02 20:47:00,145.585,145.645,145.58,145.635,694700000.0
2008-10-02 20:48:00,145.63,145.63,145.595,145.6,194700000.0
2008-10-02 20:49:00,145.6,145.62,145.6,145.62,495700000.0
2008-10-02 20:50:00,145.62,145.635,145.555,145.555,417300000.0
2008-10-02 20:51:00,145.565,145.57,145.545,145.55,282400000.0
2008-10-02 20:52:00,145.54,145.57,145.53,145.56,384600000.0
2008-10-02 20:53:00,145.56,145.57,145.52,145.525,436700000.0
2008-10-02 20:54:00,145.53,145.57,145.53,145.555,436000000.0
2008-10-02 20:55:00,145.555,145.57,145.55,145.56,430000000.0
2008-10-02 20:56:00,145.565,145.585,145.565,145.57,183800000.0
2008-10-02 20:57:00,145.57,145.585,145.57,145.57,166600000.0
2008-10-02 20:58:00,145.575,145.595,145.54,145.54,454700000.0
2008-10-02 20:59:00,145.535,145.535,145.47,145.48,637100002.0
2008-10-02 21:00:00,145.48,145.495,145.47,145.495,357800000.0
2008-10-02 21:01:00,145.495,145.535,145.495,145.525,360500000.0
2008-10-02 21:02:00,145.53,145.53,145.51,145.51,285500000.0
2008-10-02 21:03:00,145.51,145.52,145.51,145.52,118200000.0
2008-10-02 21:04:00,145.52,145.55,145.52,145.54,219700000.0
2008-10-02 21:05:00,145.53,145.545,145.53,145.545,306400000.0
2008-10-02 21:06:00,145.545,145.55,145.54,145.545,193400001.0
2008-10-02 21:07:00,145.545,145.55,145.545,145.545,124300000.0
2008-10-02 21:08:00,145.54,145.54,145.53,145.54,123700000.0
2008-10-02 21:09:00,145.535,145.54,145.485,145.505,369200000.0
2008-10-02 21:10:00,145.505,145.52,145.435,145.445,630900000.0
2008-10-02 21:11:00,145.445,145.5,145.44,145.49,472300000.0
2008-10-02 21:12:00,145.49,145.5,145.47,145.495,435600000.0
2008-10-02 21:13:00,145.495,145.52,145.49,145.52,485900000.0
2008-10-02 21:14:00,145.52,145.525,145.49,145.495,396499999.0
2008-10-02 21:15:00,145.495,145.5,145.45,145.45,1213099999.0
2008-10-02 21:16:00,145.46,145.475,145.45,145.45,500600000.0
2008-10-02 21:17:00,145.45,145.45,145.415,145.42,405399999.0
2008-10-02 21:18:00,145.415,145.42,145.365,145.395,516100000.0
2008-10-02 21:19:00,145.395,145.42,145.375,145.38,741300002.0
2008-10-02 21:20:00,145.38,145.42,145.36,145.405,638700000.0
2008-10-02 21:21:00,145.405,145.445,145.405,145.42,103000000.0
2008-10-02 21:22:00,145.43,145.43,145.38,145.38,135400000.0
2008-10-02 21:23:00,145.385,145.44,145.375,145.415,544300000.0
2008-10-02 21:24:00,145.425,145.46,145.425,145.45,316800000.0
2008-10-02 21:25:00,145.45,145.49,145.45,145.455,354600000.0
2008-10-02 21:26:00,145.47,145.485,145.455,145.48,163300000.0
2008-10-02 21:27:00,145.48,145.48,145.47,145.47,125700000.0
2008-10-02 21:28:00,145.47,145.47,145.39,145.395,321000000.0
2008-10-02 21:29:00,145.395,145.405,145.39,145.395,190400000.0
2008-10-02 21:30:00,145.395,145.445,145.39,145.445,182500000.0
2008-10-02 21:31:00,145.44,145.47,145.43,145.455,361000000.0
2008-10-02 21:32:00,145.455,145.555,145.445,145.535,671500000.0
2008-10-02 21:33:00,145.535,145.535,145.43,145.43,796299999.0
2008-10-02 21:34:00,145.43,145.475,145.395,145.44,621200000.0
2008-10-02 21:35:00,145.44,145.44,145.375,145.38,465200000.0
2008-10-02 21:36:00,145.38,145.395,145.31,145.32,275900000.0
2008-10-02 21:37:00,145.32,145.32,145.25,145.26,245500000.0
2008-10-02 21:38:00,145.26,145.26,145.215,145.255,491200000.0
2008-10-02 21:39:00,145.255,145.255,145.185,145.185,697900000.0
2008-10-02 21:40:00,145.185,145.22,145.175,145.19,517700000.0
2008-10-02 21:41:00,145.19,145.25,145.175,145.235,714000000.0
2008-10-02 21:42:00,145.23,145.23,145.12,145.16,982399999.0
2008-10-02 21:43:00,145.16,145.175,145.11,145.12,796900000.0
2008-10-02 21:44:00,145.12,145.12,145.035,145.11,1057600001.0
2008-10-02 21:45:00,145.12,145.155,145.115,145.14,728100000.0
2008-10-02 21:46:00,145.14,145.14,145.085,145.12,639700000.0
2008-10-02 21:47:00,145.125,145.135,145.11,145.13,454400000.0
2008-10-02 21:48:00,145.13,145.18,145.125,145.165,609300000.0
2008-10-02 21:49:00,145.165,145.2,145.165,145.19,658100000.0
2008-10-02 21:50:00,145.19,145.295,145.165,145.28,640000000.0
2008-10-02 21:51:00,145.28,145.28,145.26,145.27,144700000.0
2008-10-02 21:52:00,145.27,145.305,145.245,145.3,663700000.0
2008-10-02 21:53:00,145.3,145.315,145.25,145.27,425700000.0
2008-10-02 21:54:00,145.265,145.28,145.215,145.26,519400000.0
2008-10-02 21:55:00,145.26,145.26,145.18,145.18,977199998.0
2008-10-02 21:56:00,145.18,145.19,145.12,145.19,229800000.0
2008-10-02 21:57:00,145.195,145.21,145.195,145.205,167600000.0
2008-10-02 21:58:00,145.205,145.205,145.14,145.145,382800000.0
2008-10-02 21:59:00,145.15,145.15,145.095,145.115,447000000.0
2008-10-02 22:00:00,145.115,145.135,145.1,145.115,506300000.0
2008-10-02 22:01:00,145.115,145.125,145.08,145.11,399200000.0
2008-10-02 22:02:00,145.115,145.135,145.105,145.135,218800000.0
2008-10-02 22:03:00,145.13,145.16,145.125,145.16,214200000.0
2008-10-02 22:04:00,145.16,145.185,145.16,145.185,271800000.0
2008-10-02 22:05:00,145.185,145.205,145.185,145.2,179500000.0
2008-10-02 22:06:00,145.2,145.2,145.145,145.15,707499981.0
2008-10-02 22:07:00,145.15,145.155,145.085,145.11,282000000.0
2008-10-02 22:08:00,145.12,145.125,145.09,145.1,344600000.0
2008-10-02 22:09:00,145.1,145.12,145.08,145.115,563400000.0
2008-10-02 22:10:00,145.115,145.115,145.09,145.095,545499998.0
2008-10-02 22:11:00,145.095,145.11,145.09,145.11,308200001.0
2008-10-02 22:12:00,145.11,145.14,145.085,145.09,445100000.0
2008-10-02 22:13:00,145.09,145.1,145.08,145.1,361600000.0
2008-10-02 22:14:00,145.1,145.12,145.035,145.035,734799999.0
2008-10-02 22:15:00,145.04,145.07,145.035,145.05,370500000.0
2008-10-02 22:16:00,145.05,145.1,145.05,145.09,601000000.0
2008-10-02 22:17:00,145.09,145.115,145.085,145.1,419900000.0
2008-10-02 22:18:00,145.1,145.16,145.09,145.155,558700000.0
2008-10-02 22:19:00,145.16,145.18,145.115,145.15,513700000.0
2008-10-02 22:20:00,145.15,145.17,145.15,145.16,344500001.0
2008-10-02 22:21:00,145.165,145.285,145.165,145.26,442600000.0
2008-10-02 22:22:00,145.26,145.29,145.155,145.215,726000000.0
2008-10-02 22:23:00,145.21,145.22,145.17,145.205,481400000.0
2008-10-02 22:24:00,145.205,145.215,145.19,145.205,672800000.0
2008-10-02 22:25:00,145.205,145.33,145.205,145.32,462600000.0
2008-10-02 22:26:00,145.325,145.34,145.295,145.31,360400000.0
2008-10-02 22:27:00,145.31,145.32,145.31,145.315,66200000.0
2008-10-02 22:28:00,145.32,145.34,145.31,145.31,217700000.0
2008-10-02 22:29:00,145.31,145.32,145.26,145.295,253100000.0
2008-10-02 22:30:00,145.295,145.315,145.245,145.27,474200000.0
2008-10-02 22:31:00,145.27,145.305,145.27,145.29,376300000.0
2008-10-02 22:32:00,145.29,145.32,145.265,145.315,308800000.0
2008-10-02 22:33:00,145.315,145.345,145.3,145.32,326200000.0
2008-10-02 22:34:00,145.33,145.41,145.33,145.41,192600000.0
2008-10-02 22:35:00,145.41,145.425,145.4,145.425,112100000.0
2008-10-02 22:36:00,145.43,145.47,145.425,145.47,325600000.0
2008-10-02 22:37:00,145.47,145.495,145.47,145.48,299200000.0
2008-10-02 22:38:00,145.48,145.505,145.47,145.48,369200000.0
2008-10-02 22:39:00,145.48,145.5,145.475,145.5,140400000.0
2008-10-02 22:40:00,145.5,145.525,145.48,145.51,258800000.0
2008-10-02 22:41:00,145.51,145.53,145.49,145.525,162700000.0
2008-10-02 22:42:00,145.53,145.545,145.5,145.535,236900000.0
2008-10-02 22:43:00,145.535,145.55,145.525,145.53,87600000.0
2008-10-02 22:44:00,145.525,145.53,145.505,145.51,88800000.0
2008-10-02 22:45:00,145.51,145.535,145.495,145.525,91900000.0
2008-10-02 22:46:00,145.53,145.54,145.475,145.475,229600000.0
2008-10-02 22:47:00,145.485,145.485,145.47,145.475,109200000.0
2008-10-02 22:48:00,145.48,145.48,145.475,145.48,48800000.0
2008-10-02 22:49:00,145.48,145.48,145.475,145.475,16200000.0
2008-10-02 22:50:00,145.47,145.5,145.43,145.495,156400000.0
2008-10-02 22:51:00,145.495,145.53,145.49,145.53,113200000.0
2008-10-02 22:52:00,145.53,145.575,145.51,145.545,363600000.0
2008-10-02 22:53:00,145.555,145.58,145.495,145.565,263600000.0
2008-10-02 22:54:00,145.575,145.585,145.54,145.56,264900000.0
2008-10-02 22:55:00,145.565,145.565,145.49,145.565,145500000.0
2008-10-02 22:56:00,145.57,145.57,145.54,145.54,173200000.0
2008-10-02 22:57:00,145.55,145.58,145.55,145.56,233900000.0
2008-10-02 22:58:00,145.56,145.565,145.52,145.545,299400003.0
2008-10-02 22:59:00,145.545,145.55,145.53,145.54,124300000.0
2008-10-02 23:00:00,145.54,145.58,145.535,145.57,77400000.0
2008-10-02 23:01:00,145.565,145.595,145.525,145.58,144600000.0
2008-10-02 23:02:00,145.575,145.58,145.565,145.57,30600000.0
2008-10-02 23:03:00,145.57,145.57,145.51,145.545,57000000.0
2008-10-02 23:04:00,145.57,145.59,145.52,145.535,443300004.0
2008-10-02 23:05:00,145.525,145.58,145.505,145.505,1780800007.0
2008-10-02 23:06:00,145.505,145.585,145.505,145.535,1401000021.0
2008-10-02 23:07:00,145.54,145.54,145.48,145.49,326400017.0
2008-10-02 23:08:00,145.5,145.5,145.45,145.49,326400017.0
2008-10-02 23:09:00,145.48,145.48,145.455,145.46,326400017.0
2008-10-02 23:10:00,145.46,145.48,145.41,145.44,2116300030.0
2008-10-02 23:11:00,145.42,145.45,145.42,145.45,2116300030.0
2008-10-02 23:12:00,145.465,145.5,145.415,145.445,77500000.0
2008-10-02 23:13:00,145.465,145.48,145.42,145.45,80400000.0
2008-10-02 23:14:00,145.48,145.53,145.48,145.52,39800000.0
2008-10-02 23:15:00,145.51,145.525,145.51,145.525,33800000.0
2008-10-02 23:16:00,145.535,145.55,145.53,145.54,78000000.0
2008-10-02 23:17:00,145.535,145.54,145.535,145.54,18100000.0
2008-10-02 23:18:00,145.54,145.56,145.54,145.56,40400000.0
2008-10-02 23:19:00,145.575,145.63,145.575,145.615,87900000.0
2008-10-02 23:20:00,145.61,145.635,145.61,145.61,120900000.0
2008-10-02 23:21:00,145.625,145.625,145.61,145.61,80400000.0
2008-10-02 23:22:00,145.62,145.62,145.61,145.61,51600000.0
2008-10-02 23:23:00,145.61,145.61,145.58,145.59,60400000.0
2008-10-02 23:24:00,145.58,145.6,145.505,145.52,838399958.0
2008-10-02 23:25:00,145.52,145.53,145.52,145.53,137399994.0
2008-10-02 23:26:00,145.535,145.545,145.535,145.545,19200000.0
2008-10-02 23:27:00,145.545,145.545,145.52,145.52,1078399946.0
2008-10-02 23:28:00,145.52,145.52,145.51,145.51,694999960.0
2008-10-02 23:29:00,145.52,145.52,145.5,145.51,146699996.0
2008-10-02 23:30:00,145.51,145.51,145.5,145.5,38000000.0
2008-10-02 23:31:00,145.5,145.51,145.5,145.5,50600000.0
2008-10-02 23:32:00,145.5,145.535,145.5,145.535,36200000.0
2008-10-02 23:33:00,145.535,145.6,145.495,145.58,246400000.0
2008-10-02 23:34:00,145.575,145.585,145.545,145.545,144000000.0
2008-10-02 23:35:00,145.55,145.59,145.55,145.585,21400000.0
2008-10-02 23:36:00,145.585,145.59,145.565,145.59,69600000.0
2008-10-02 23:37:00,145.59,145.595,145.575,145.59,124800000.0
2008-10-02 23:38:00,145.585,145.6,145.58,145.6,95400000.0
2008-10-02 23:39:00,145.6,145.62,145.585,145.595,172000000.0
2008-10-02 23:40:00,145.605,145.61,145.58,145.58,149400000.0
2008-10-02 23:41:00,145.585,145.595,145.58,145.58,76800000.0
2008-10-02 23:42:00,145.58,145.58,145.455,145.46,165600000.0
2008-10-02 23:43:00,145.46,145.46,145.395,145.46,138000000.0
2008-10-02 23:44:00,145.46,145.5,145.46,145.495,113400000.0
2008-10-02 23:45:00,145.495,145.535,145.455,145.535,140600000.0
2008-10-02 23:46:00,145.535,145.535,145.495,145.5,101400000.0
2008-10-02 23:47:00,145.5,145.51,145.49,145.5,45600000.0
2008-10-02 23:48:00,145.51,145.53,145.51,145.525,28800000.0
2008-10-02 23:49:00,145.53,145.565,145.49,145.525,121300000.0
2008-10-02 23:50:00,145.525,145.57,145.485,145.49,435800018.0
2008-10-02 23:51:00,145.49,145.49,145.49,145.49,670800039.0
2008-10-02 23:52:00,145.49,145.49,145.49,145.49,378400022.0
2008-10-02 23:53:00,145.49,145.49,145.49,145.49,230800011.0
2008-10-02 23:54:00,145.49,145.49,145.43,145.455,270800010.0
2008-10-02 23:55:00,145.455,145.455,145.395,145.405,223800000.0
2008-10-02 23:56:00,145.41,145.465,145.4,145.41,179000000.0
2008-10-02 23:57:00,145.41,145.41,145.37,145.41,45600001.0
2008-10-02 23:58:00,145.41,145.41,145.41,145.41,26000000.0
2008-10-02 23:59:00,145.41,145.41,145.41,145.41,16000000.0
2008-10-03 00:00:00,145.41,145.41,145.37,145.38,123400007.0
2008-10-03 00:01:00,145.38,145.38,145.38,145.38,584800034.0
2008-10-03 00:02:00,145.38,145.415,145.38,145.415,129599999.0
2008-10-03 00:03:00,145.415,145.455,145.415,145.44,343000000.0
2008-10-03 00:04:00,145.44,145.45,145.425,145.43,159600000.0
2008-10-03 00:05:00,145.445,145.455,145.385,145.385,113400000.0
2008-10-03 00:06:00,145.385,145.385,145.3,145.345,125000000.0
2008-10-03 00:07:00,145.355,145.355,145.31,145.315,41800000.0
2008-10-03 00:08:00,145.315,145.315,145.295,145.305,125600000.0
2008-10-03 00:09:00,145.31,145.335,145.31,145.32,20000000.0
2008-10-03 00:10:00,145.295,145.31,145.285,145.295,61900000.0
2008-10-03 00:11:00,145.295,145.31,145.23,145.245,141200000.0
2008-10-03 00:12:00,145.245,145.26,145.18,145.18,166400000.0
2008-10-03 00:13:00,145.18,145.215,145.145,145.15,260400000.0
2008-10-03 00:14:00,145.15,145.18,145.1,145.1,227200000.0
2008-10-03 00:15:00,145.1,145.13,145.1,145.13,46400000.0
2008-10-03 00:16:00,145.13,145.14,145.11,145.11,930800003.0
2008-10-03 00:17:00,145.11,145.11,145.105,145.105,456000000.0
2008-10-03 00:18:00,145.105,145.115,145.105,145.115,39500000.0
2008-10-03 00:19:00,145.11,145.12,145.11,145.115,37100000.0
2008-10-03 00:20:00,145.105,145.115,145.105,145.115,7400000.0
2008-10-03 00:21:00,145.105,145.105,145.04,145.06,42000000.0
2008-10-03 00:22:00,145.06,145.065,145.04,145.04,45200000.0
2008-10-03 00:23:00,145.015,145.035,144.95,144.95,226800000.0
2008-10-03 00:24:00,144.95,144.95,144.95,144.95,64900000.0
2008-10-03 00:25:00,144.95,144.95,144.94,144.94,345600000.0
2008-10-03 00:26:00,144.94,144.94,144.94,144.94,129600000.0
2008-10-03 00:27:00,144.94,144.94,144.94,144.94,194400000.0
2008-10-03 00:28:00,144.94,144.99,144.94,144.99,219600000.0
2008-10-03 00:29:00,144.99,144.99,144.95,144.975,206000000.0
2008-10-03 00:30:00,144.975,144.985,144.97,144.97,84400000.0
2008-10-03 00:31:00,144.97,145.005,144.97,144.995,121600000.0
2008-10-03 00:32:00,145.005,145.005,144.995,145.005,39400000.0
2008-10-03 00:33:00,145.01,145.025,145.01,145.02,81300000.0
2008-10-03 00:34:00,145.025,145.03,144.995,145.03,27400000.0
2008-10-03 00:35:00,145.03,145.03,145.02,145.025,9000000.0
2008-10-03 00:36:00,145.015,145.025,145.015,145.015,13800000.0
2008-10-03 00:37:00,145.015,145.015,145.01,145.015,9800000.0
2008-10-03 00:38:00,145.01,145.045,145.01,145.04,119400000.0
2008-10-03 00:39:00,145.04,145.04,145.025,145.04,19000000.0
2008-10-03 00:40:00,145.04,145.06,145.02,145.04,154200000.0
2008-10-03 00:41:00,145.04,145.04,145.035,145.035,6400000.0
2008-10-03 00:42:00,145.04,145.04,145.04,145.04,1000000.0
2008-10-03 00:43:00,145.04,145.045,145.025,145.045,77600000.0
2008-10-03 00:44:00,145.04,145.055,145.035,145.055,64800000.0
2008-10-03 00:45:00,145.05,145.075,145.03,145.065,64800000.0
2008-10-03 00:46:00,145.06,145.065,145.06,145.06,19800000.0
2008-10-03 00:47:00,145.055,145.075,145.055,145.075,24000000.0
2008-10-03 00:48:00,145.075,145.08,145.065,145.07,115200000.0
2008-10-03 00:49:00,145.07,145.08,145.055,145.055,91800000.0
2008-10-03 00:50:00,145.06,145.08,145.06,145.07,24400000.0
2008-10-03 00:51:00,145.08,145.09,145.08,145.09,19800000.0
2008-10-03 00:52:00,145.095,145.105,145.08,145.105,94800000.0
2008-10-03 00:53:00,145.105,145.105,145.08,145.095,112200000.0
2008-10-03 00:54:00,145.1,145.12,145.07,145.095,185600000.0
2008-10-03 00:55:00,145.095,145.1,145.055,145.09,298000001.0
2008-10-03 00:56:00,145.09,145.13,145.06,145.08,260400000.0
2008-10-03 00:57:00,145.08,145.175,145.08,145.165,199200000.0
2008-10-03 00:58:00,145.17,145.19,145.16,145.16,137000000.0
2008-10-03 00:59:00,145.16,145.23,145.14,145.225,204600000.0
2008-10-03 01:00:00,145.22,145.24,145.21,145.22,140800000.0
2008-10-03 01:01:00,145.215,145.28,145.215,145.23,336799999.0
2008-10-03 01:02:00,145.245,145.25,145.23,145.23,165199998.0
2008-10-03 01:03:00,145.23,145.24,145.22,145.23,1037399998.0
2008-10-03 01:04:00,145.23,145.23,145.1,145.1,341699997.0
2008-10-03 01:05:00,145.1,145.12,145.1,145.11,357599994.0
2008-10-03 01:06:00,145.115,145.14,145.105,145.13,91800000.0
2008-10-03 01:07:00,145.13,145.235,145.13,145.195,152600000.0
2008-10-03 01:08:00,145.185,145.195,145.185,145.19,47400000.0
2008-10-03 01:09:00,145.19,145.195,145.14,145.18,103000000.0
2008-10-03 01:10:00,145.18,145.19,145.145,145.175,147600000.0
2008-10-03 01:11:00,145.175,145.205,145.155,145.205,205000000.0
2008-10-03 01:12:00,145.2,145.225,145.195,145.225,104400000.0
2008-10-03 01:13:00,145.235,145.235,145.16,145.185,262100000.0
2008-10-03 01:14:00,145.185,145.19,145.17,145.19,67400000.0
2008-10-03 01:15:00,145.19,145.19,145.18,145.19,78000000.0
2008-10-03 01:16:00,145.2,145.265,145.185,145.265,100700000.0
2008-10-03 01:17:00,145.265,145.29,145.265,145.275,106500000.0
2008-10-03 01:18:00,145.29,145.31,145.275,145.31,75000000.0
2008-10-03 01:19:00,145.285,145.29,145.28,145.28,210500000.0
2008-10-03 01:20:00,145.29,145.305,145.285,145.285,90300000.0
2008-10-03 01:21:00,145.285,145.285,145.22,145.23,169700000.0
2008-10-03 01:22:00,145.235,145.25,145.225,145.25,110600000.0
2008-10-03 01:23:00,145.25,145.26,145.245,145.255,162000000.0
2008-10-03 01:24:00,145.26,145.27,145.24,145.26,287100000.0
2008-10-03 01:25:00,145.26,145.28,145.25,145.28,31700000.0
2008-10-03 01:26:00,145.28,145.3,145.27,145.275,92800000.0
2008-10-03 01:27:00,145.275,145.285,145.27,145.27,118500000.0
2008-10-03 01:28:00,145.27,145.27,145.215,145.215,338300000.0
2008-10-03 01:29:00,145.22,145.245,145.22,145.245,177500000.0
2008-10-03 01:30:00,145.245,145.25,145.215,145.22,334300000.0
2008-10-03 01:31:00,145.225,145.225,145.22,145.22,10100000.0
2008-10-03 01:32:00,145.22,145.22,145.18,145.19,204800000.0
2008-10-03 01:33:00,145.185,145.19,145.18,145.19,111700000.0
2008-10-03 01:34:00,145.19,145.19,145.175,145.19,69200000.0
2008-10-03 01:35:00,145.195,145.2,145.19,145.19,81200000.0
2008-10-03 01:36:00,145.19,145.21,145.19,145.205,102300000.0
2008-10-03 01:37:00,145.205,145.205,145.08,145.08,264200000.0
2008-10-03 01:38:00,145.075,145.11,145.075,145.105,192700000.0
2008-10-03 01:39:00,145.105,145.15,145.095,145.11,163400000.0
2008-10-03 01:40:00,145.115,145.155,145.1,145.155,321100000.0
2008-10-03 01:41:00,145.155,145.17,145.1,145.1,542400000.0
2008-10-03 01:42:00,145.1,145.1,144.95,144.95,796200000.0
2008-10-03 01:43:00,144.94,144.955,144.93,144.945,357300000.0
2008-10-03 01:44:00,144.945,144.97,144.94,144.945,323400000.0
2008-10-03 01:45:00,144.945,144.965,144.93,144.955,335800000.0
2008-10-03 01:46:00,144.955,144.96,144.905,144.91,647800000.0
2008-10-03 01:47:00,144.91,144.91,144.835,144.84,1036600001.0
2008-10-03 01:48:00,144.84,144.85,144.75,144.75,1237900000.0
2008-10-03 01:49:00,144.75,144.75,144.55,144.55,718900000.0
2008-10-03 01:50:00,144.54,144.635,144.53,144.635,485900000.0
2008-10-03 01:51:00,144.635,144.71,144.635,144.71,1019600000.0
2008-10-03 01:52:00,144.715,144.745,144.685,144.72,437600000.0
2008-10-03 01:53:00,144.73,144.735,144.63,144.655,353000000.0
2008-10-03 01:54:00,144.65,144.665,144.6,144.6,487699999.0
2008-10-03 01:55:00,144.61,144.63,144.61,144.63,205500000.0
2008-10-03 01:56:00,144.63,144.71,144.625,144.68,546900000.0
2008-10-03 01:57:00,144.68,144.73,144.675,144.675,219700000.0
2008-10-03 01:58:00,144.69,144.75,144.69,144.74,248400000.0
2008-10-03 01:59:00,144.74,144.745,144.71,144.745,415800000.0
2008-10-03 02:00:00,144.745,144.755,144.73,144.73,311800000.0
2008-10-03 02:01:00,144.73,144.745,144.715,144.735,382000000.0
2008-10-03 02:02:00,144.73,144.765,144.715,144.765,437900000.0
2008-10-03 02:03:00,144.765,144.8,144.765,144.8,225400000.0
2008-10-03 02:04:00,144.8,144.845,144.795,144.84,268700000.0
2008-10-03 02:05:00,144.85,144.9,144.85,144.9,352600000.0
2008-10-03 02:06:00,144.895,144.91,144.89,144.9,191100000.0
2008-10-03 02:07:00,144.9,144.9,144.86,144.87,144200000.0
2008-10-03 02:08:00,144.875,144.875,144.86,144.875,683000000.0
2008-10-03 02:09:00,144.875,144.875,144.845,144.85,907400000.0
2008-10-03 02:10:00,144.85,144.855,144.84,144.84,197800000.0
2008-10-03 02:11:00,144.84,144.845,144.795,144.8,214700000.0
2008-10-03 02:12:00,144.815,144.815,144.81,144.815,41600000.0
2008-10-03 02:13:00,144.815,144.905,144.81,144.905,374100000.0
2008-10-03 02:14:00,144.905,144.925,144.89,144.925,158800000.0
2008-10-03 02:15:00,144.925,144.985,144.925,144.97,92000000.0
2008-10-03 02:16:00,144.97,145.02,144.97,145.0,404700000.0
2008-10-03 02:17:00,145.0,145.0,145.0,145.0,48000000.0
2008-10-03 02:18:00,145.0,145.035,145.0,145.025,169600000.0
2008-10-03 02:19:00,145.025,145.025,144.995,145.015,41075000.0
2008-10-03 02:20:00,144.98,144.98,144.915,144.915,483999999.0
2008-10-03 02:21:00,144.92,144.925,144.895,144.895,406400000.0
2008-10-03 02:22:00,144.895,144.895,144.815,144.835,712300000.0
2008-10-03 02:23:00,144.85,144.865,144.85,144.855,169000000.0
2008-10-03 02:24:00,144.855,144.855,144.785,144.82,555000000.0
2008-10-03 02:25:00,144.82,144.82,144.78,144.79,524400000.0
2008-10-03 02:26:00,144.79,144.79,144.78,144.785,162600000.0
2008-10-03 02:27:00,144.785,144.82,144.785,144.815,373200000.0
2008-10-03 02:28:00,144.815,144.825,144.735,144.76,640200000.0
2008-10-03 02:29:00,144.75,144.775,144.725,144.75,535600000.0
2008-10-03 02:30:00,144.745,144.765,144.735,144.755,258000000.0
2008-10-03 02:31:00,144.76,144.765,144.755,144.755,120600000.0
2008-10-03 02:32:00,144.76,144.8,144.76,144.8,310900000.0
2008-10-03 02:33:00,144.795,144.85,144.79,144.82,265700000.0
2008-10-03 02:34:00,144.82,144.85,144.82,144.83,295600000.0
2008-10-03 02:35:00,144.835,144.845,144.83,144.845,105600000.0
2008-10-03 02:36:00,144.805,144.845,144.785,144.81,328800000.0
2008-10-03 02:37:00,144.81,144.825,144.805,144.81,281200000.0
2008-10-03 02:38:00,144.815,144.83,144.8,144.805,204600000.0
2008-10-03 02:39:00,144.81,144.815,144.8,144.8,278400000.0
2008-10-03 02:40:00,144.805,144.81,144.77,144.795,456200000.0
2008-10-03 02:41:00,144.795,144.795,144.755,144.785,389200000.0
2008-10-03 02:42:00,144.785,144.845,144.785,144.845,454400000.0
2008-10-03 02:43:00,144.84,144.87,144.835,144.87,270200000.0
2008-10-03 02:44:00,144.87,144.87,144.86,144.87,114200000.0
2008-10-03 02:45:00,144.87,144.88,144.86,144.87,74800000.0
2008-10-03 02:46:00,144.87,144.89,144.8,144.89,315600000.0
2008-10-03 02:47:00,144.9,144.945,144.9,144.94,667800000.0
2008-10-03 02:48:00,144.94,144.975,144.925,144.975,231400000.0
2008-10-03 02:49:00,144.975,144.98,144.945,144.965,189600000.0
2008-10-03 02:50:00,144.97,144.995,144.955,144.985,462000000.0
2008-10-03 02:51:00,144.985,145.025,144.975,145.005,507700000.0
2008-10-03 02:52:00,145.005,145.025,144.99,145.005,387000000.0
2008-10-03 02:53:00,145.005,145.04,145.005,145.02,465599999.0
2008-10-03 02:54:00,145.025,145.04,144.985,144.995,537600000.0
2008-10-03 02:55:00,144.995,145.025,144.985,145.0,689399999.0
2008-10-03 02:56:00,145.0,145.05,145.0,145.03,547800000.0
2008-10-03 02:57:00,145.03,145.13,145.03,145.12,617800000.0
2008-10-03 02:58:00,145.115,145.125,145.095,145.1,303600000.0
2008-10-03 02:59:00,145.1,145.1,145.075,145.085,118800000.0
2008-10-03 03:00:00,145.085,145.125,145.085,145.115,329800000.0
2008-10-03 03:01:00,145.11,145.145,145.105,145.125,463800000.0
2008-10-03 03:02:00,145.125,145.125,145.1,145.1,275800000.0
2008-10-03 03:03:00,145.1,145.11,145.075,145.08,377600000.0
2008-10-03 03:04:00,145.075,145.075,145.03,145.035,373200000.0
2008-10-03 03:05:00,145.035,145.04,145.02,145.02,369400000.0
2008-10-03 03:06:00,145.02,145.025,145.005,145.015,616200000.0
2008-10-03 03:07:00,145.02,145.04,145.02,145.035,204600000.0
2008-10-03 03:08:00,145.04,145.06,145.025,145.06,294400000.0
2008-10-03 03:09:00,145.06,145.08,145.04,145.06,406200002.0
2008-10-03 03:10:00,145.055,145.07,145.045,145.065,414600000.0
2008-10-03 03:11:00,145.06,145.095,145.035,145.075,429400000.0
2008-10-03 03:12:00,145.085,145.085,145.065,145.075,215400000.0
2008-10-03 03:13:00,145.07,145.075,145.05,145.05,177000000.0
2008-10-03 03:14:00,145.05,145.06,145.025,145.025,335400000.0
2008-10-03 03:15:00,145.025,145.045,145.02,145.025,259600000.0
2008-10-03 03:16:00,145.03,145.035,145.015,145.015,191800000.0
2008-10-03 03:17:00,145.03,145.04,145.025,145.035,428000000.0
2008-10-03 03:18:00,145.04,145.085,145.035,145.065,249300000.0
2008-10-03 03:19:00,145.06,145.09,145.055,145.085,349600000.0
2008-10-03 03:20:00,145.085,145.11,145.05,145.07,319800000.0
2008-10-03 03:21:00,145.07,145.1,145.06,145.095,353400000.0
2008-10-03 03:22:00,145.095,145.1,145.075,145.1,163200000.0
2008-10-03 03:23:00,145.105,145.125,145.09,145.125,257800000.0
2008-10-03 03:24:00,145.125,145.2,145.125,145.155,603200000.0
2008-10-03 03:25:00,145.16,145.17,145.115,145.135,247400000.0
2008-10-03 03:26:00,145.135,145.16,145.13,145.145,208800000.0
2008-10-03 03:27:00,145.145,145.165,145.145,145.15,186000000.0
2008-10-03 03:28:00,145.145,145.15,145.145,145.145,151400000.0
2008-10-03 03:29:00,145.145,145.155,145.14,145.145,183000000.0
2008-10-03 03:30:00,145.145,145.165,145.145,145.155,223200000.0
2008-10-03 03:31:00,145.155,145.185,145.15,145.155,310200000.0
2008-10-03 03:32:00,145.16,145.185,145.155,145.185,175600000.0
2008-10-03 03:33:00,145.185,145.195,145.17,145.18,322600000.0
2008-10-03 03:34:00,145.185,145.215,145.185,145.19,397400000.0
2008-10-03 03:35:00,145.19,145.19,145.145,145.175,599900000.0
2008-10-03 03:36:00,145.17,145.2,145.17,145.195,494200000.0
2008-10-03 03:37:00,145.19,145.205,145.185,145.195,165600000.0
2008-10-03 03:38:00,145.195,145.205,145.165,145.17,291600000.0
2008-10-03 03:39:00,145.17,145.175,145.17,145.175,234000000.0
2008-10-03 03:40:00,145.185,145.205,145.175,145.205,467200000.0
2008-10-03 03:41:00,145.205,145.29,145.195,145.23,689800000.0
2008-10-03 03:42:00,145.23,145.255,145.215,145.245,443400000.0
2008-10-03 03:43:00,145.245,145.265,145.2,145.215,461200000.0
2008-10-03 03:44:00,145.22,145.235,145.205,145.22,545800000.0
2008-10-03 03:45:00,145.22,145.245,145.215,145.23,374000000.0
2008-10-03 03:46:00,145.23,145.265,145.225,145.26,448200000.0
2008-10-03 03:47:00,145.26,145.32,145.255,145.285,581400000.0
2008-10-03 03:48:00,145.285,145.3,145.25,145.25,733800000.0
2008-10-03 03:49:00,145.255,145.265,145.215,145.235,704799999.0
2008-10-03 03:50:00,145.235,145.3,145.225,145.295,594300000.0
2008-10-03 03:51:00,145.31,145.345,145.29,145.335,367600000.0
2008-10-03 03:52:00,145.335,145.345,145.3,145.315,234000000.0
2008-10-03 03:53:00,145.315,145.39,145.315,145.38,571300000.0
2008-10-03 03:54:00,145.38,145.395,145.345,145.36,188400000.0
2008-10-03 03:55:00,145.35,145.39,145.345,145.375,431000000.0
2008-10-03 03:56:00,145.375,145.4,145.36,145.375,545800000.0
2008-10-03 03:57:00,145.37,145.395,145.365,145.395,182600000.0
2008-10-03 03:58:00,145.385,145.395,145.375,145.39,211800000.0
2008-10-03 03:59:00,145.395,145.4,145.375,145.395,403000000.0
2008-10-03 04:00:00,145.395,145.455,145.385,145.455,423400000.0
2008-10-03 04:01:00,145.44,145.455,145.43,145.435,251400000.0
2008-10-03 04:02:00,145.435,145.46,145.43,145.435,401400000.0
2008-10-03 04:03:00,145.435,145.47,145.405,145.46,431400000.0
2008-10-03 04:04:00,145.46,145.47,145.44,145.46,286200000.0
2008-10-03 04:05:00,145.46,145.46,145.435,145.435,253200000.0
2008-10-03 04:06:00,145.435,145.45,145.405,145.435,485400000.0
2008-10-03 04:07:00,145.435,145.455,145.39,145.415,556399999.0
2008-10-03 04:08:00,145.415,145.445,145.415,145.44,286400000.0
2008-10-03 04:09:00,145.435,145.465,145.425,145.445,410000000.0
2008-10-03 04:10:00,145.45,145.455,145.44,145.45,138000000.0
2008-10-03 04:11:00,145.455,145.465,145.41,145.425,508600000.0
2008-10-03 04:12:00,145.43,145.435,145.415,145.425,241800000.0
2008-10-03 04:13:00,145.425,145.425,145.385,145.395,200700000.0
2008-10-03 04:14:00,145.39,145.405,145.37,145.38,306000000.0
2008-10-03 04:15:00,145.375,145.415,145.375,145.395,159000000.0
2008-10-03 04:16:00,145.395,145.405,145.385,145.385,175000000.0
2008-10-03 04:17:00,145.385,145.39,145.33,145.365,398500000.0
2008-10-03 04:18:00,145.36,145.365,145.295,145.305,457200000.0
2008-10-03 04:19:00,145.305,145.34,145.305,145.315,418600000.0
2008-10-03 04:20:00,145.315,145.33,145.305,145.315,389400000.0
2008-10-03 04:21:00,145.32,145.345,145.31,145.325,160200000.0
2008-10-03 04:22:00,145.33,145.33,145.325,145.325,93000000.0
2008-10-03 04:23:00,145.325,145.345,145.325,145.345,325800000.0
2008-10-03 04:24:00,145.345,145.37,145.34,145.37,74400000.0
2008-10-03 04:25:00,145.37,145.37,145.355,145.36,163800000.0
2008-10-03 04:26:00,145.37,145.38,145.355,145.36,77400000.0
2008-10-03 04:27:00,145.355,145.365,145.355,145.355,128400000.0
2008-10-03 04:28:00,145.355,145.365,145.335,145.36,180600000.0
2008-10-03 04:29:00,145.36,145.375,145.345,145.375,308400000.0
2008-10-03 04:30:00,145.38,145.38,145.365,145.37,108600000.0
2008-10-03 04:31:00,145.37,145.375,145.35,145.365,133800000.0
2008-10-03 04:32:00,145.365,145.375,145.36,145.36,44400000.0
2008-10-03 04:33:00,145.365,145.37,145.345,145.36,159600000.0
2008-10-03 04:34:00,145.365,145.37,145.355,145.355,117000000.0
2008-10-03 04:35:00,145.36,145.38,145.36,145.37,118200000.0
2008-10-03 04:36:00,145.375,145.375,145.37,145.375,80400000.0
2008-10-03 04:37:00,145.375,145.385,145.37,145.37,139800000.0
2008-10-03 04:38:00,145.37,145.375,145.335,145.355,274200000.0
2008-10-03 04:39:00,145.35,145.36,145.345,145.36,135000000.0
2008-10-03 04:40:00,145.36,145.375,145.36,145.37,432600000.0
2008-10-03 04:41:00,145.37,145.39,145.355,145.365,400200000.0
2008-10-03 04:42:00,145.36,145.375,145.355,145.375,207000000.0
2008-10-03 04:43:00,145.37,145.375,145.355,145.375,321100000.0
2008-10-03 04:44:00,145.375,145.375,145.355,145.37,117000000.0
2008-10-03 04:45:00,145.37,145.39,145.355,145.37,202200000.0
2008-10-03 04:46:00,145.37,145.375,145.355,145.365,224400000.0
2008-10-03 04:47:00,145.365,145.375,145.355,145.37,366600000.0
2008-10-03 04:48:00,145.37,145.37,145.315,145.34,602800000.0
2008-10-03 04:49:00,145.34,145.34,145.3,145.315,399600000.0
2008-10-03 04:50:00,145.32,145.335,145.31,145.325,389800000.0
2008-10-03 04:51:00,145.325,145.325,145.28,145.28,436800000.0
2008-10-03 04:52:00,145.28,145.33,145.27,145.32,447600000.0
2008-10-03 04:53:00,145.32,145.325,145.3,145.315,340800000.0
2008-10-03 04:54:00,145.31,145.325,145.29,145.29,219000000.0
2008-10-03 04:55:00,145.285,145.325,145.285,145.32,93000000.0
2008-10-03 04:56:00,145.315,145.33,145.31,145.33,93600000.0
2008-10-03 04:57:00,145.33,145.345,145.305,145.315,197400000.0
2008-10-03 04:58:00,145.31,145.315,145.29,145.3,270600000.0
2008-10-03 04:59:00,145.305,145.31,145.275,145.31,207000000.0
2008-10-03 05:00:00,145.31,145.31,145.285,145.3,158400000.0
2008-10-03 05:01:00,145.31,145.34,145.3,145.335,210600000.0
2008-10-03 05:02:00,145.335,145.35,145.31,145.325,260400000.0
2008-10-03 05:03:00,145.325,145.335,145.325,145.335,55200000.0
2008-10-03 05:04:00,145.33,145.335,145.325,145.33,213600000.0
2008-10-03 05:05:00,145.335,145.345,145.325,145.325,274600000.0
2008-10-03 05:06:00,145.33,145.335,145.325,145.33,225600000.0
2008-10-03 05:07:00,145.33,145.335,145.32,145.335,138700000.0
2008-10-03 05:08:00,145.335,145.335,145.325,145.335,40800000.0
2008-10-03 05:09:00,145.335,145.34,145.33,145.33,31800000.0
2008-10-03 05:10:00,145.33,145.36,145.33,145.35,279500000.0
2008-10-03 05:11:00,145.35,145.35,145.315,145.315,160200000.0
2008-10-03 05:12:00,145.32,145.335,145.3,145.315,295200000.0
2008-10-03 05:13:00,145.315,145.335,145.305,145.335,215600000.0
2008-10-03 05:14:00,145.33,145.345,145.33,145.34,48600000.0
2008-10-03 05:15:00,145.345,145.355,145.34,145.355,79200000.0
2008-10-03 05:16:00,145.355,145.385,145.345,145.37,271200000.0
2008-10-03 05:17:00,145.37,145.38,145.36,145.37,97800000.0
2008-10-03 05:18:00,145.37,145.375,145.355,145.365,202200000.0
2008-10-03 05:19:00,145.37,145.37,145.365,145.37,160800000.0
2008-10-03 05:20:00,145.37,145.395,145.36,145.38,216600000.0
2008-10-03 05:21:00,145.385,145.385,145.35,145.385,185400000.0
2008-10-03 05:22:00,145.385,145.385,145.355,145.37,201000000.0
2008-10-03 05:23:00,145.37,145.385,145.36,145.38,92400000.0
2008-10-03 05:24:00,145.385,145.39,145.36,145.36,88600000.0
2008-10-03 05:25:00,145.365,145.385,145.36,145.375,174000000.0
2008-10-03 05:26:00,145.38,145.41,145.375,145.4,331300000.0
2008-10-03 05:27:00,145.4,145.415,145.365,145.405,288000000.0
2008-10-03 05:28:00,145.405,145.405,145.38,145.385,145600000.0
2008-10-03 05:29:00,145.38,145.395,145.375,145.39,180000000.0
2008-10-03 05:30:00,145.385,145.39,145.37,145.385,134600000.0
2008-10-03 05:31:00,145.385,145.395,145.375,145.395,43800000.0
2008-10-03 05:32:00,145.395,145.395,145.375,145.375,191400000.0
2008-10-03 05:33:00,145.375,145.38,145.37,145.38,164400000.0
2008-10-03 05:34:00,145.38,145.385,145.365,145.37,270600000.0
2008-10-03 05:35:00,145.37,145.38,145.37,145.38,71400000.0
2008-10-03 05:36:00,145.38,145.38,145.36,145.36,154900000.0
2008-10-03 05:37:00,145.35,145.365,145.34,145.35,269400000.0
2008-10-03 05:38:00,145.35,145.37,145.34,145.355,275400000.0
2008-10-03 05:39:00,145.355,145.395,145.35,145.39,303400000.0
2008-10-03 05:40:00,145.395,145.395,145.375,145.385,489300000.0
2008-10-03 05:41:00,145.385,145.39,145.365,145.375,359600000.0
2008-10-03 05:42:00,145.375,145.375,145.36,145.36,225200000.0
2008-10-03 05:43:00,145.36,145.365,145.35,145.355,190100000.0
2008-10-03 05:44:00,145.355,145.385,145.35,145.36,234400000.0
2008-10-03 05:45:00,145.36,145.37,145.355,145.37,239100000.0
2008-10-03 05:46:00,145.37,145.395,145.37,145.385,162600000.0
2008-10-03 05:47:00,145.385,145.395,145.385,145.385,39600000.0
2008-10-03 05:48:00,145.385,145.385,145.385,145.385,18600000.0
2008-10-03 05:49:00,145.38,145.385,145.38,145.385,63000000.0
2008-10-03 05:50:00,145.385,145.385,145.375,145.375,63600000.0
2008-10-03 05:51:00,145.375,145.4,145.375,145.4,181600000.0
2008-10-03 05:52:00,145.405,145.425,145.4,145.415,264400000.0
2008-10-03 05:53:00,145.41,145.425,145.395,145.405,421600000.0
2008-10-03 05:54:00,145.405,145.44,145.4,145.42,372800000.0
2008-10-03 05:55:00,145.42,145.485,145.42,145.46,466199999.0
2008-10-03 05:56:00,145.46,145.48,145.435,145.46,506400000.0
2008-10-03 05:57:00,145.46,145.465,145.415,145.465,400800000.0
2008-10-03 05:58:00,145.465,145.5,145.445,145.48,333600000.0
2008-10-03 05:59:00,145.48,145.575,145.48,145.57,362900000.0
2008-10-03 06:00:00,145.57,145.63,145.56,145.63,317400000.0
2008-10-03 06:01:00,145.63,145.66,145.605,145.655,412600000.0
2008-10-03 06:02:00,145.655,145.655,145.615,145.62,294000000.0
2008-10-03 06:03:00,145.615,145.625,145.6,145.615,1109599998.0
2008-10-03 06:04:00,145.62,145.66,145.615,145.645,265200000.0
2008-10-03 06:05:00,145.635,145.65,145.635,145.645,265600000.0
2008-10-03 06:06:00,145.645,145.65,145.645,145.645,124400000.0
2008-10-03 06:07:00,145.645,145.66,145.645,145.645,399800000.0
2008-10-03 06:08:00,145.645,145.705,145.645,145.695,375500000.0
2008-10-03 06:09:00,145.7,145.78,145.7,145.77,550800000.0
2008-10-03 06:10:00,145.77,145.825,145.76,145.82,323800000.0
2008-10-03 06:11:00,145.815,145.905,145.81,145.905,405300000.0
2008-10-03 06:12:00,145.905,145.92,145.84,145.855,797200001.0
2008-10-03 06:13:00,145.865,145.895,145.855,145.875,550200000.0
2008-10-03 06:14:00,145.87,145.895,145.865,145.885,226900000.0
2008-10-03 06:15:00,145.885,145.91,145.885,145.905,351200000.0
2008-10-03 06:16:00,145.905,145.935,145.885,145.905,581200000.0
2008-10-03 06:17:00,145.895,145.91,145.865,145.895,567400000.0
2008-10-03 06:18:00,145.895,145.915,145.89,145.895,319800000.0
2008-10-03 06:19:00,145.895,145.9,145.845,145.855,371400000.0
2008-10-03 06:20:00,145.855,145.89,145.855,145.88,196000000.0
2008-10-03 06:21:00,145.88,145.92,145.865,145.91,402600000.0
2008-10-03 06:22:00,145.905,145.94,145.895,145.94,691199997.0
2008-10-03 06:23:00,145.94,146.0,145.94,145.98,621400000.0
2008-10-03 06:24:00,145.98,146.015,145.955,146.0,793000000.0
2008-10-03 06:25:00,146.005,146.035,145.985,146.005,628600000.0
2008-10-03 06:26:00,146.005,146.045,145.995,146.04,454799999.0
2008-10-03 06:27:00,146.04,146.075,146.04,146.07,327600000.0
2008-10-03 06:28:00,146.07,146.1,146.065,146.08,244800000.0
2008-10-03 06:29:00,146.08,146.135,146.075,146.08,735600000.0
2008-10-03 06:30:00,146.08,146.095,146.025,146.025,460800000.0
2008-10-03 06:31:00,146.02,146.025,145.985,145.995,290400000.0
2008-10-03 06:32:00,145.995,146.0,145.97,145.98,481200000.0
2008-10-03 06:33:00,145.985,145.985,145.92,145.935,272800000.0
2008-10-03 06:34:00,145.935,145.95,145.925,145.95,304800000.0
2008-10-03 06:35:00,145.95,145.955,145.925,145.925,159600000.0
2008-10-03 06:36:00,145.925,145.93,145.895,145.905,270100000.0
2008-10-03 06:37:00,145.905,145.905,145.88,145.9,367800000.0
2008-10-03 06:38:00,145.9,145.93,145.9,145.92,220200000.0
2008-10-03 06:39:00,145.915,145.94,145.905,145.915,466800000.0
2008-10-03 06:40:00,145.915,145.935,145.885,145.92,486300000.0
2008-10-03 06:41:00,145.925,145.94,145.915,145.915,286700000.0
2008-10-03 06:42:00,145.915,145.915,145.89,145.895,255800000.0
2008-10-03 06:43:00,145.895,145.905,145.89,145.89,201100000.0
2008-10-03 06:44:00,145.89,145.895,145.865,145.865,104200000.0
2008-10-03 06:45:00,145.865,145.87,145.84,145.84,189000000.0
2008-10-03 06:46:00,145.84,145.84,145.775,145.78,512200000.0
2008-10-03 06:47:00,145.78,145.785,145.745,145.745,243400000.0
2008-10-03 06:48:00,145.755,145.81,145.745,145.785,287100000.0
2008-10-03 06:49:00,145.785,145.785,145.75,145.785,139400000.0
2008-10-03 06:50:00,145.78,145.795,145.765,145.795,321200000.0
2008-10-03 06:51:00,145.795,145.805,145.785,145.785,158600000.0
2008-10-03 06:52:00,145.785,145.785,145.715,145.745,539399999.0
2008-10-03 06:53:00,145.745,145.745,145.73,145.73,179100000.0
2008-10-03 06:54:00,145.73,145.83,145.73,145.825,353100000.0
2008-10-03 06:55:00,145.825,145.875,145.82,145.86,337800000.0
2008-10-03 06:56:00,145.86,145.885,145.85,145.875,281500000.0
2008-10-03 06:57:00,145.88,145.915,145.875,145.885,442400000.0
2008-10-03 06:58:00,145.885,145.89,145.845,145.89,243400000.0
2008-10-03 06:59:00,145.905,145.93,145.885,145.93,193800000.0
2008-10-03 07:00:00,145.935,146.02,145.93,146.01,283300000.0
2008-10-03 07:01:00,146.02,146.02,145.985,145.995,232300000.0
2008-10-03 07:02:00,145.995,145.995,145.9,145.935,630600000.0
2008-10-03 07:03:00,145.935,145.945,145.875,145.885,288300000.0
2008-10-03 07:04:00,145.885,145.895,145.85,145.86,244200000.0
2008-10-03 07:05:00,145.86,145.86,145.825,145.835,288600000.0
2008-10-03 07:06:00,145.835,145.88,145.815,145.84,444000000.0
2008-10-03 07:07:00,145.84,145.85,145.84,145.845,59700000.0
2008-10-03 07:08:00,145.85,145.86,145.765,145.775,230200000.0
2008-10-03 07:09:00,145.775,145.78,145.705,145.755,285100000.0
2008-10-03 07:10:00,145.755,145.8,145.72,145.735,477700000.0
2008-10-03 07:11:00,145.73,145.76,145.73,145.755,445500000.0
2008-10-03 07:12:00,145.755,145.775,145.74,145.775,506000000.0
2008-10-03 07:13:00,145.775,145.78,145.77,145.78,268100000.0
2008-10-03 07:14:00,145.78,145.89,145.78,145.89,364000000.0
2008-10-03 07:15:00,145.885,145.885,145.86,145.87,131400000.0
2008-10-03 07:16:00,145.87,145.875,145.87,145.875,122600000.0
2008-10-03 07:17:00,145.875,145.9,145.87,145.885,177700000.0
2008-10-03 07:18:00,145.885,145.89,145.825,145.83,181500000.0
2008-10-03 07:19:00,145.83,145.845,145.79,145.8,508800000.0
2008-10-03 07:20:00,145.8,145.89,145.79,145.87,561600000.0
2008-10-03 07:21:00,145.87,145.905,145.845,145.89,338400000.0
2008-10-03 07:22:00,145.885,145.96,145.875,145.955,351200000.0
2008-10-03 07:23:00,145.955,145.975,145.935,145.955,300000000.0
2008-10-03 07:24:00,145.955,146.025,145.955,146.015,499400000.0
2008-10-03 07:25:00,146.02,146.1,146.02,146.085,552599999.0
2008-10-03 07:26:00,146.095,146.175,146.08,146.17,477600000.0
2008-10-03 07:27:00,146.17,146.175,146.105,146.14,757799999.0
2008-10-03 07:28:00,146.14,146.15,146.105,146.12,564400000.0
2008-10-03 07:29:00,146.115,146.12,146.09,146.09,250200000.0
2008-10-03 07:30:00,146.09,146.11,146.07,146.095,530700000.0
2008-10-03 07:31:00,146.1,146.11,146.085,146.09,236400000.0
2008-10-03 07:32:00,146.09,146.12,146.08,146.1,364800000.0
2008-10-03 07:33:00,146.1,146.145,146.075,146.095,510000000.0
2008-10-03 07:34:00,146.095,146.095,146.055,146.06,506400001.0
2008-10-03 07:35:00,146.06,146.075,146.055,146.065,169200000.0
2008-10-03 07:36:00,146.07,146.085,146.05,146.075,263400000.0
2008-10-03 07:37:00,146.075,146.075,146.055,146.075,105000000.0
2008-10-03 07:38:00,146.075,146.1,146.075,146.09,312000000.0
2008-10-03 07:39:00,146.09,146.12,146.08,146.115,343600000.0
2008-10-03 07:40:00,146.115,146.12,146.095,146.11,213400000.0
2008-10-03 07:41:00,146.11,146.11,146.05,146.055,207600000.0
2008-10-03 07:42:00,146.055,146.07,146.035,146.055,169800000.0
2008-10-03 07:43:00,146.055,146.08,146.055,146.075,231400000.0
2008-10-03 07:44:00,146.065,146.07,146.05,146.07,218200000.0
2008-10-03 07:45:00,146.07,146.075,145.995,146.005,399100000.0
2008-10-03 07:46:00,146.005,146.015,145.995,146.005,149400000.0
2008-10-03 07:47:00,146.005,146.035,146.005,146.035,147600000.0
2008-10-03 07:48:00,146.03,146.075,146.025,146.065,386500000.0
2008-10-03 07:49:00,146.065,146.065,146.045,146.06,186600000.0
2008-10-03 07:50:00,146.055,146.08,146.055,146.065,243600000.0
2008-10-03 07:51:00,146.07,146.08,146.06,146.065,131400000.0
2008-10-03 07:52:00,146.065,146.065,146.05,146.05,96400000.0
2008-10-03 07:53:00,146.05,146.06,146.025,146.035,102600000.0
2008-10-03 07:54:00,146.03,146.065,146.025,146.05,242400000.0
2008-10-03 07:55:00,146.055,146.075,146.05,146.06,506600001.0
2008-10-03 07:56:00,146.06,146.12,146.06,146.095,304200000.0
2008-10-03 07:57:00,146.09,146.13,146.085,146.13,175200000.0
2008-10-03 07:58:00,146.135,146.35,146.135,146.325,432600000.0
2008-10-03 07:59:00,146.33,146.35,146.295,146.345,709300000.0
2008-10-03 08:00:00,146.345,146.46,146.345,146.445,451200000.0
2008-10-03 08:01:00,146.445,146.445,146.355,146.385,463700000.0
2008-10-03 08:02:00,146.38,146.405,146.35,146.36,517400000.0
2008-10-03 08:03:00,146.365,146.375,146.355,146.365,252400000.0
2008-10-03 08:04:00,146.36,146.36,146.26,146.27,381200000.0
2008-10-03 08:05:00,146.27,146.29,146.245,146.28,452800000.0
2008-10-03 08:06:00,146.275,146.29,146.265,146.265,396500000.0
2008-10-03 08:07:00,146.265,146.265,146.145,146.16,399000000.0
2008-10-03 08:08:00,146.16,146.25,146.15,146.25,289100000.0
2008-10-03 08:09:00,146.255,146.28,146.25,146.255,323400000.0
2008-10-03 08:10:00,146.255,146.265,146.24,146.265,226800000.0
2008-10-03 08:11:00,146.26,146.28,146.25,146.275,477600000.0
2008-10-03 08:12:00,146.275,146.285,146.26,146.26,500400000.0
2008-10-03 08:13:00,146.26,146.31,146.185,146.195,684000000.0
2008-10-03 08:14:00,146.21,146.215,146.175,146.19,543000000.0
2008-10-03 08:15:00,146.185,146.215,146.155,146.185,598200000.0
2008-10-03 08:16:00,146.18,146.19,146.17,146.185,285600000.0
2008-10-03 08:17:00,146.185,146.235,146.175,146.19,341400000.0
2008-10-03 08:18:00,146.19,146.19,146.12,146.12,427800000.0
2008-10-03 08:19:00,146.12,146.145,146.075,146.09,438900000.0
2008-10-03 08:20:00,146.09,146.14,146.055,146.065,583000004.0
2008-10-03 08:21:00,146.065,146.065,145.96,145.985,799000000.0
2008-10-03 08:22:00,145.975,145.98,145.93,145.97,583500000.0
2008-10-03 08:23:00,145.97,146.025,145.965,146.015,978199994.0
2008-10-03 08:24:00,146.015,146.035,145.98,145.985,1228800006.0
2008-10-03 08:25:00,145.985,146.02,145.985,146.02,354900000.0
2008-10-03 08:26:00,146.02,146.05,146.005,146.005,516800000.0
2008-10-03 08:27:00,146.015,146.02,145.97,145.97,663200004.0
2008-10-03 08:28:00,145.97,145.995,145.92,145.97,714700002.0
2008-10-03 08:29:00,145.975,146.04,145.965,146.02,512500000.0
2008-10-03 08:30:00,146.025,146.045,146.02,146.025,606400000.0
2008-10-03 08:31:00,146.025,146.135,146.02,146.13,1086000000.0
2008-10-03 08:32:00,146.14,146.165,146.1,146.105,621400000.0
2008-10-03 08:33:00,146.1,146.11,146.09,146.105,307000000.0
2008-10-03 08:34:00,146.105,146.14,146.1,146.14,451900009.0
2008-10-03 08:35:00,146.14,146.17,146.125,146.135,521500000.0
2008-10-03 08:36:00,146.135,146.145,146.12,146.145,469600000.0
2008-10-03 08:37:00,146.145,146.26,146.135,146.245,908000009.0
2008-10-03 08:38:00,146.24,146.24,146.205,146.225,451400000.0
2008-10-03 08:39:00,146.225,146.26,146.21,146.22,1059299992.0
2008-10-03 08:40:00,146.215,146.22,146.185,146.21,1619700042.0
2008-10-03 08:41:00,146.21,146.21,146.115,146.12,836399999.0
2008-10-03 08:42:00,146.125,146.13,146.07,146.07,627000000.0
2008-10-03 08:43:00,146.07,146.075,145.995,146.025,489200000.0
2008-10-03 08:44:00,146.02,146.025,145.995,146.02,523300000.0
2008-10-03 08:45:00,146.02,146.04,145.975,146.035,770500000.0
2008-10-03 08:46:00,146.04,146.055,146.0,146.025,403700000.0
2008-10-03 08:47:00,146.02,146.02,145.94,145.96,486600000.0
2008-10-03 08:48:00,145.96,145.98,145.925,145.95,689800000.0
2008-10-03 08:49:00,145.95,145.96,145.835,145.865,904000000.0
2008-10-03 08:50:00,145.87,145.87,145.815,145.85,830800000.0
2008-10-03 08:51:00,145.85,145.885,145.845,145.85,719500000.0
2008-10-03 08:52:00,145.85,145.88,145.84,145.86,847600000.0
2008-10-03 08:53:00,145.86,145.885,145.84,145.85,739300000.0
2008-10-03 08:54:00,145.85,145.9,145.84,145.885,765200000.0
2008-10-03 08:55:00,145.885,145.91,145.84,145.86,950800000.0
2008-10-03 08:56:00,145.86,145.89,145.845,145.875,813199999.0
2008-10-03 08:57:00,145.875,145.895,145.85,145.87,953899999.0
2008-10-03 08:58:00,145.865,145.925,145.865,145.895,827600000.0
2008-10-03 08:59:00,145.895,145.925,145.875,145.91,1133200001.0
2008-10-03 09:00:00,145.91,145.95,145.91,145.93,389600000.0
2008-10-03 09:01:00,145.93,145.95,145.925,145.95,1222800005.0
2008-10-03 09:02:00,145.95,145.96,145.93,145.93,1361399998.0
2008-10-03 09:03:00,145.93,145.93,145.82,145.825,1275400002.0
2008-10-03 09:04:00,145.825,145.845,145.785,145.825,777700001.0
2008-10-03 09:05:00,145.825,145.825,145.785,145.795,592800000.0
2008-10-03 09:06:00,145.795,145.87,145.795,145.81,861000001.0
2008-10-03 09:07:00,145.81,145.83,145.79,145.81,604700001.0
2008-10-03 09:08:00,145.81,145.84,145.645,145.665,708200000.0
2008-10-03 09:09:00,145.665,145.665,145.565,145.58,801700000.0
2008-10-03 09:10:00,145.58,145.635,145.58,145.635,489900000.0
2008-10-03 09:11:00,145.63,145.655,145.575,145.65,584600000.0
2008-10-03 09:12:00,145.645,145.68,145.63,145.675,747900000.0
2008-10-03 09:13:00,145.67,145.755,145.625,145.625,927500000.0
2008-10-03 09:14:00,145.635,145.64,145.525,145.525,867300000.0
2008-10-03 09:15:00,145.525,145.525,145.4,145.4,1021399998.0
2008-10-03 09:16:00,145.4,145.4,145.335,145.4,719000000.0
2008-10-03 09:17:00,145.4,145.48,145.375,145.47,1099800002.0
2008-10-03 09:18:00,145.47,145.55,145.47,145.53,1185200003.0
2008-10-03 09:19:00,145.53,145.545,145.505,145.545,613000000.0
2008-10-03 09:20:00,145.54,145.585,145.535,145.56,586100000.0
2008-10-03 09:21:00,145.555,145.58,145.535,145.555,833200000.0
2008-10-03 09:22:00,145.555,145.57,145.545,145.555,774100000.0
2008-10-03 09:23:00,145.565,145.58,145.555,145.56,773500000.0
2008-10-03 09:24:00,145.565,145.59,145.51,145.555,523500000.0
2008-10-03 09:25:00,145.55,145.565,145.49,145.505,903000000.0
2008-10-03 09:26:00,145.505,145.545,145.5,145.53,576900000.0
2008-10-03 09:27:00,145.525,145.55,145.52,145.525,458800000.0
2008-10-03 09:28:00,145.525,145.56,145.505,145.53,542600001.0
2008-10-03 09:29:00,145.53,145.535,145.485,145.485,958900000.0
2008-10-03 09:30:00,145.485,145.515,145.455,145.46,751199999.0
2008-10-03 09:31:00,145.46,145.47,145.45,145.46,774500000.0
2008-10-03 09:32:00,145.455,145.48,145.435,145.46,721100000.0
2008-10-03 09:33:00,145.46,145.475,145.435,145.475,681399999.0
2008-10-03 09:34:00,145.475,145.525,145.47,145.5,870400001.0
2008-10-03 09:35:00,145.5,145.505,145.46,145.485,742800000.0
2008-10-03 09:36:00,145.48,145.5,145.455,145.48,1027900000.0
2008-10-03 09:37:00,145.48,145.495,145.455,145.47,797200000.0
2008-10-03 09:38:00,145.475,145.475,145.415,145.42,685400001.0
2008-10-03 09:39:00,145.42,145.465,145.415,145.445,592600000.0
2008-10-03 09:40:00,145.45,145.48,145.4,145.405,652600000.0
2008-10-03 09:41:00,145.405,145.43,145.39,145.415,743599999.0
2008-10-03 09:42:00,145.415,145.42,145.375,145.385,849000000.0
2008-10-03 09:43:00,145.385,145.415,145.32,145.345,656600000.0
2008-10-03 09:44:00,145.345,145.405,145.345,145.37,737200000.0
2008-10-03 09:45:00,145.375,145.45,145.375,145.445,604000000.0
2008-10-03 09:46:00,145.45,145.48,145.44,145.445,893300000.0
2008-10-03 09:47:00,145.45,145.475,145.44,145.465,502000000.0
2008-10-03 09:48:00,145.465,145.525,145.465,145.47,813400000.0
2008-10-03 09:49:00,145.465,145.475,145.43,145.47,740200000.0
2008-10-03 09:50:00,145.47,145.47,145.4,145.42,792600000.0
2008-10-03 09:51:00,145.42,145.455,145.42,145.435,730500000.0
2008-10-03 09:52:00,145.435,145.435,145.38,145.43,902799999.0
2008-10-03 09:53:00,145.425,145.425,145.22,145.26,923100000.0
2008-10-03 09:54:00,145.26,145.31,145.235,145.31,723000000.0
2008-10-03 09:55:00,145.315,145.345,145.29,145.29,560100000.0
2008-10-03 09:56:00,145.29,145.31,145.26,145.28,502000000.0
2008-10-03 09:57:00,145.265,145.27,145.21,145.26,576100000.0
2008-10-03 09:58:00,145.26,145.29,145.255,145.27,220500000.0
2008-10-03 09:59:00,145.265,145.315,145.265,145.31,236300000.0
2008-10-03 10:00:00,145.31,145.49,145.3,145.46,574700001.0
2008-10-03 10:01:00,145.46,145.49,145.44,145.47,973299997.0
2008-10-03 10:02:00,145.46,145.54,145.455,145.54,890400004.0
2008-10-03 10:03:00,145.545,145.645,145.545,145.6,793100003.0
2008-10-03 10:04:00,145.6,145.625,145.505,145.585,581800001.0
2008-10-03 10:05:00,145.585,145.645,145.565,145.58,937799998.0
2008-10-03 10:06:00,145.585,145.69,145.56,145.625,769900000.0
2008-10-03 10:07:00,145.635,145.665,145.625,145.645,467900000.0
2008-10-03 10:08:00,145.64,145.71,145.625,145.71,992900000.0
2008-10-03 10:09:00,145.71,145.73,145.605,145.605,1442299993.0
2008-10-03 10:10:00,145.61,145.61,145.55,145.57,730499999.0
2008-10-03 10:11:00,145.57,145.585,145.545,145.565,1089100000.0
2008-10-03 10:12:00,145.565,145.625,145.565,145.62,662300000.0
2008-10-03 10:13:00,145.615,145.63,145.525,145.56,989099999.0
2008-10-03 10:14:00,145.56,145.6,145.56,145.585,721500000.0
2008-10-03 10:15:00,145.585,145.63,145.585,145.615,557100000.0
2008-10-03 10:16:00,145.615,145.735,145.615,145.69,666200000.0
2008-10-03 10:17:00,145.69,145.72,145.62,145.72,658600000.0
2008-10-03 10:18:00,145.72,145.73,145.59,145.6,763700000.0
2008-10-03 10:19:00,145.6,145.615,145.575,145.615,447300000.0
2008-10-03 10:20:00,145.615,145.625,145.585,145.61,450200000.0
2008-10-03 10:21:00,145.61,145.625,145.59,145.595,660700000.0
2008-10-03 10:22:00,145.595,145.645,145.585,145.625,889199999.0
2008-10-03 10:23:00,145.625,145.685,145.62,145.67,675600001.0
2008-10-03 10:24:00,145.67,145.715,145.66,145.695,894699999.0
2008-10-03 10:25:00,145.7,145.72,145.665,145.71,786300000.0
2008-10-03 10:26:00,145.71,145.71,145.67,145.68,968000000.0
2008-10-03 10:27:00,145.68,145.705,145.655,145.7,712700001.0
2008-10-03 10:28:00,145.7,145.755,145.68,145.735,491400000.0
2008-10-03 10:29:00,145.735,145.745,145.69,145.695,340900000.0
2008-10-03 10:30:00,145.695,145.7,145.65,145.65,450800000.0
2008-10-03 10:31:00,145.65,145.69,145.64,145.675,695100003.0
2008-10-03 10:32:00,145.675,145.675,145.585,145.585,655199999.0
2008-10-03 10:33:00,145.585,145.635,145.585,145.605,499000000.0
2008-10-03 10:34:00,145.605,145.635,145.59,145.62,376300000.0
2008-10-03 10:35:00,145.62,145.675,145.605,145.63,606800000.0
2008-10-03 10:36:00,145.63,145.645,145.6,145.64,624499998.0
2008-10-03 10:37:00,145.64,145.65,145.55,145.55,683400000.0
2008-10-03 10:38:00,145.55,145.59,145.54,145.55,862900000.0
2008-10-03 10:39:00,145.55,145.59,145.535,145.535,906900001.0
2008-10-03 10:40:00,145.535,145.575,145.51,145.57,804600000.0
2008-10-03 10:41:00,145.575,145.615,145.565,145.57,417700000.0
2008-10-03 10:42:00,145.57,145.665,145.57,145.65,769500000.0
2008-10-03 10:43:00,145.65,145.665,145.605,145.635,535500000.0
2008-10-03 10:44:00,145.635,145.67,145.63,145.63,797499998.0
2008-10-03 10:45:00,145.63,145.65,145.63,145.635,657999999.0
2008-10-03 10:46:00,145.635,145.665,145.625,145.63,690500000.0
2008-10-03 10:47:00,145.63,145.68,145.625,145.675,704000001.0
2008-10-03 10:48:00,145.675,145.71,145.655,145.69,461300000.0
2008-10-03 10:49:00,145.69,145.725,145.675,145.705,641500000.0
2008-10-03 10:50:00,145.705,145.76,145.705,145.76,980500001.0
2008-10-03 10:51:00,145.76,145.76,145.71,145.745,900199998.0
2008-10-03 10:52:00,145.745,145.755,145.7,145.71,834499999.0
2008-10-03 10:53:00,145.71,145.71,145.675,145.685,821100000.0
2008-10-03 10:54:00,145.685,145.695,145.665,145.665,674800000.0
2008-10-03 10:55:00,145.665,145.69,145.65,145.675,825200000.0
2008-10-03 10:56:00,145.675,145.715,145.675,145.695,599800000.0
2008-10-03 10:57:00,145.695,145.72,145.67,145.715,595100000.0
2008-10-03 10:58:00,145.715,145.77,145.69,145.765,562200000.0
2008-10-03 10:59:00,145.765,145.79,145.76,145.785,655800000.0
2008-10-03 11:00:00,145.785,145.79,145.74,145.74,607100000.0
2008-10-03 11:01:00,145.74,145.785,145.74,145.785,545000000.0
2008-10-03 11:02:00,145.785,145.8,145.775,145.79,279400000.0
2008-10-03 11:03:00,145.79,145.8,145.78,145.795,504500000.0
2008-10-03 11:04:00,145.795,145.805,145.78,145.795,522100000.0
2008-10-03 11:05:00,145.795,145.81,145.77,145.8,561900000.0
2008-10-03 11:06:00,145.8,145.825,145.8,145.82,779900000.0
2008-10-03 11:07:00,145.82,145.82,145.775,145.775,628600000.0
2008-10-03 11:08:00,145.775,145.82,145.77,145.78,766400000.0
2008-10-03 11:09:00,145.78,145.785,145.735,145.735,467600000.0
2008-10-03 11:10:00,145.735,145.78,145.735,145.77,228100000.0
2008-10-03 11:11:00,145.765,145.78,145.765,145.78,94600000.0
2008-10-03 11:12:00,145.78,145.815,145.78,145.795,464500000.0
2008-10-03 11:13:00,145.795,145.805,145.77,145.785,456800000.0
2008-10-03 11:14:00,145.785,145.805,145.77,145.78,352100000.0
2008-10-03 11:15:00,145.785,145.835,145.78,145.81,299500000.0
2008-10-03 11:16:00,145.81,145.85,145.8,145.85,604200000.0
2008-10-03 11:17:00,145.85,145.885,145.85,145.87,685600000.0
2008-10-03 11:18:00,145.875,146.0,145.875,145.99,759900000.0
2008-10-03 11:19:00,145.995,146.09,145.995,146.065,902600000.0
2008-10-03 11:20:00,146.065,146.07,145.965,145.97,767400000.0
2008-10-03 11:21:00,145.975,146.0,145.965,145.98,814500000.0
2008-10-03 11:22:00,145.985,146.09,145.975,146.08,883400000.0
2008-10-03 11:23:00,146.075,146.125,146.05,146.105,739700000.0
2008-10-03 11:24:00,146.105,146.175,146.04,146.06,747300000.0
2008-10-03 11:25:00,146.065,146.195,146.065,146.185,664700000.0
2008-10-03 11:26:00,146.185,146.275,146.185,146.25,735500000.0
2008-10-03 11:27:00,146.25,146.265,146.185,146.265,567300000.0
2008-10-03 11:28:00,146.265,146.28,146.245,146.265,673900000.0
2008-10-03 11:29:00,146.265,146.275,146.225,146.23,726000000.0
2008-10-03 11:30:00,146.225,146.26,146.21,146.235,775500000.0
2008-10-03 11:31:00,146.235,146.26,146.22,146.24,530400000.0
2008-10-03 11:32:00,146.24,146.255,146.22,146.25,515100000.0
2008-10-03 11:33:00,146.25,146.25,146.195,146.195,471400000.0
2008-10-03 11:34:00,146.195,146.255,146.195,146.25,755000000.0
2008-10-03 11:35:00,146.25,146.25,146.105,146.135,674100000.0
2008-10-03 11:36:00,146.13,146.13,146.075,146.1,721700000.0
2008-10-03 11:37:00,146.1,146.11,146.03,146.035,841700000.0
2008-10-03 11:38:00,146.035,146.045,146.0,146.0,651900000.0
2008-10-03 11:39:00,146.0,146.0,145.95,145.955,861099997.0
2008-10-03 11:40:00,145.955,145.955,145.825,145.825,838000002.0
2008-10-03 11:41:00,145.825,145.855,145.755,145.755,887800000.0
2008-10-03 11:42:00,145.755,145.84,145.735,145.84,829399999.0
2008-10-03 11:43:00,145.84,145.84,145.73,145.765,1049900000.0
2008-10-03 11:44:00,145.765,145.765,145.59,145.635,987100000.0
2008-10-03 11:45:00,145.635,145.67,145.61,145.635,769200000.0
2008-10-03 11:46:00,145.635,145.68,145.63,145.655,680200000.0
2008-10-03 11:47:00,145.655,145.675,145.625,145.675,862700000.0
2008-10-03 11:48:00,145.675,145.76,145.675,145.755,615699994.0
2008-10-03 11:49:00,145.765,145.84,145.76,145.785,1559699972.0
2008-10-03 11:50:00,145.78,145.825,145.77,145.81,975700000.0
2008-10-03 11:51:00,145.81,145.875,145.79,145.875,617100000.0
2008-10-03 11:52:00,145.87,145.9,145.865,145.885,347400000.0
2008-10-03 11:53:00,145.87,145.9,145.8,145.805,863300001.0
2008-10-03 11:54:00,145.8,145.82,145.78,145.805,640500000.0
2008-10-03 11:55:00,145.81,145.83,145.755,145.77,599800000.0
2008-10-03 11:56:00,145.765,145.775,145.705,145.755,515600000.0
2008-10-03 11:57:00,145.755,145.77,145.74,145.76,325800000.0
2008-10-03 11:58:00,145.765,145.77,145.71,145.725,426000000.0
2008-10-03 11:59:00,145.725,145.76,145.715,145.755,488800000.0
2008-10-03 12:00:00,145.755,145.785,145.725,145.755,603400000.0
2008-10-03 12:01:00,145.755,145.81,145.72,145.725,613200000.0
2008-10-03 12:02:00,145.725,145.73,145.605,145.605,605100000.0
2008-10-03 12:03:00,145.61,145.635,145.57,145.615,584000000.0
2008-10-03 12:04:00,145.62,145.68,145.59,145.605,473500000.0
2008-10-03 12:05:00,145.6,145.62,145.59,145.62,309700000.0
2008-10-03 12:06:00,145.62,145.65,145.62,145.645,491700000.0
2008-10-03 12:07:00,145.645,145.665,145.575,145.655,617600000.0
2008-10-03 12:08:00,145.655,145.655,145.64,145.64,324800000.0
2008-10-03 12:09:00,145.64,145.695,145.64,145.695,375700000.0
2008-10-03 12:10:00,145.7,145.75,145.67,145.71,617000000.0
2008-10-03 12:11:00,145.71,145.81,145.705,145.805,424400000.0
2008-10-03 12:12:00,145.81,145.85,145.78,145.82,570300000.0
2008-10-03 12:13:00,145.82,145.84,145.715,145.73,505400000.0
2008-10-03 12:14:00,145.73,145.735,145.69,145.705,349500000.0
2008-10-03 12:15:00,145.705,145.705,145.68,145.685,467100000.0
2008-10-03 12:16:00,145.685,145.695,145.65,145.675,731600000.0
2008-10-03 12:17:00,145.675,145.685,145.62,145.68,559200000.0
2008-10-03 12:18:00,145.68,145.745,145.67,145.745,542100000.0
2008-10-03 12:19:00,145.74,145.785,145.74,145.765,658600000.0
2008-10-03 12:20:00,145.765,145.765,145.71,145.75,643400000.0
2008-10-03 12:21:00,145.75,145.775,145.73,145.74,498300000.0
2008-10-03 12:22:00,145.74,145.745,145.69,145.7,433900000.0
2008-10-03 12:23:00,145.7,145.725,145.67,145.72,637200000.0
2008-10-03 12:24:00,145.72,145.745,145.715,145.745,446700000.0
2008-10-03 12:25:00,145.745,145.82,145.74,145.76,585200000.0
2008-10-03 12:26:00,145.76,145.77,145.75,145.75,435200000.0
2008-10-03 12:27:00,145.755,145.785,145.75,145.775,430300000.0
2008-10-03 12:28:00,145.775,145.78,145.76,145.77,384800000.0
2008-10-03 12:29:00,145.77,145.775,145.75,145.765,521400000.0
2008-10-03 12:30:00,145.77,145.805,145.76,145.79,553200000.0
2008-10-03 12:31:00,145.78,145.905,145.78,145.875,844000000.0
2008-10-03 12:32:00,145.875,145.875,145.82,145.83,538200000.0
2008-10-03 12:33:00,145.835,145.87,145.83,145.87,690600000.0
2008-10-03 12:34:00,145.87,145.875,145.835,145.87,580900000.0
2008-10-03 12:35:00,145.875,145.93,145.855,145.915,782400000.0
2008-10-03 12:36:00,145.905,145.925,145.855,145.855,645899998.0
2008-10-03 12:37:00,145.855,145.88,145.84,145.85,688700000.0
2008-10-03 12:38:00,145.86,145.875,145.765,145.765,199200000.0
2008-10-03 12:39:00,145.765,145.77,145.705,145.705,460000000.0
2008-10-03 12:40:00,145.705,145.715,145.69,145.7,286900000.0
2008-10-03 12:41:00,145.695,145.71,145.65,145.66,312000000.0
2008-10-03 12:42:00,145.66,145.66,145.63,145.65,417600000.0
2008-10-03 12:43:00,145.65,145.7,145.65,145.67,321300000.0
2008-10-03 12:44:00,145.67,145.715,145.67,145.69,324400000.0
2008-10-03 12:45:00,145.685,145.715,145.675,145.71,287100000.0
2008-10-03 12:46:00,145.71,145.71,145.68,145.68,309100000.0
2008-10-03 12:47:00,145.68,145.68,145.545,145.56,609700000.0
2008-10-03 12:48:00,145.565,145.575,145.52,145.52,501300000.0
2008-10-03 12:49:00,145.52,145.54,145.515,145.54,397100000.0
2008-10-03 12:50:00,145.54,145.615,145.54,145.615,558300000.0
2008-10-03 12:51:00,145.615,145.635,145.6,145.635,350100000.0
2008-10-03 12:52:00,145.635,145.66,145.625,145.63,354000000.0
2008-10-03 12:53:00,145.64,145.67,145.6,145.65,530800000.0
2008-10-03 12:54:00,145.65,145.66,145.635,145.655,316700000.0
2008-10-03 12:55:00,145.655,145.655,145.54,145.625,587600000.0
2008-10-03 12:56:00,145.62,145.64,145.535,145.58,508700000.0
2008-10-03 12:57:00,145.585,145.59,145.515,145.515,358700000.0
2008-10-03 12:58:00,145.52,145.575,145.5,145.515,353900000.0
2008-10-03 12:59:00,145.515,145.585,145.495,145.525,728400000.0
2008-10-03 13:00:00,145.52,145.755,145.49,145.67,670700000.0
2008-10-03 13:01:00,145.67,145.81,145.665,145.785,838200000.0
2008-10-03 13:02:00,145.785,145.785,145.74,145.775,793800000.0
2008-10-03 13:03:00,145.775,145.775,145.65,145.675,1004900000.0
2008-10-03 13:04:00,145.675,145.71,145.675,145.705,690000000.0
2008-10-03 13:05:00,145.7,145.765,145.685,145.75,608199999.0
2008-10-03 13:06:00,145.755,145.78,145.735,145.765,453300000.0
2008-10-03 13:07:00,145.77,145.84,145.75,145.815,867200000.0
2008-10-03 13:08:00,145.815,145.855,145.775,145.855,756699999.0
2008-10-03 13:09:00,145.86,145.86,145.81,145.825,500100000.0
2008-10-03 13:10:00,145.82,145.84,145.81,145.815,371600000.0
2008-10-03 13:11:00,145.815,145.815,145.77,145.775,476600000.0
2008-10-03 13:12:00,145.775,145.795,145.725,145.775,477700000.0
2008-10-03 13:13:00,145.775,145.785,145.75,145.77,592200000.0
2008-10-03 13:14:00,145.77,145.795,145.745,145.78,745900000.0
2008-10-03 13:15:00,145.78,145.78,145.76,145.77,521200000.0
2008-10-03 13:16:00,145.78,145.82,145.745,145.75,562800000.0
2008-10-03 13:17:00,145.75,145.76,145.73,145.73,465200000.0
2008-10-03 13:18:00,145.735,145.755,145.725,145.73,295700000.0
2008-10-03 13:19:00,145.73,145.74,145.65,145.665,601200000.0
2008-10-03 13:20:00,145.665,145.72,145.61,145.63,698600000.0
2008-10-03 13:21:00,145.635,145.64,145.585,145.63,672000000.0
2008-10-03 13:22:00,145.635,145.635,145.55,145.555,446200000.0
2008-10-03 13:23:00,145.56,145.58,145.54,145.58,720800000.0
2008-10-03 13:24:00,145.585,145.6,145.55,145.59,670200000.0
2008-10-03 13:25:00,145.59,145.6,145.555,145.575,384200000.0
2008-10-03 13:26:00,145.575,145.6,145.51,145.51,675700000.0
2008-10-03 13:27:00,145.51,145.51,145.385,145.445,524600000.0
2008-10-03 13:28:00,145.445,145.46,145.42,145.45,695600000.0
2008-10-03 13:29:00,145.45,145.47,145.415,145.46,737000001.0
2008-10-03 13:30:00,145.465,145.465,145.305,145.315,780600000.0
2008-10-03 13:31:00,145.325,145.38,145.325,145.375,651100000.0
2008-10-03 13:32:00,145.37,145.435,145.36,145.43,633000000.0
2008-10-03 13:33:00,145.435,145.495,145.405,145.49,816400000.0
2008-10-03 13:34:00,145.49,145.515,145.41,145.41,770100001.0
2008-10-03 13:35:00,145.415,145.44,145.34,145.34,940700000.0
2008-10-03 13:36:00,145.34,145.37,145.305,145.32,835800000.0
2008-10-03 13:37:00,145.32,145.36,145.32,145.335,854700000.0
2008-10-03 13:38:00,145.335,145.415,145.32,145.365,811300000.0
2008-10-03 13:39:00,145.365,145.415,145.365,145.415,645400000.0
2008-10-03 13:40:00,145.42,145.445,145.415,145.43,717600000.0
2008-10-03 13:41:00,145.43,145.46,145.385,145.44,598200000.0
2008-10-03 13:42:00,145.44,145.44,145.39,145.395,516700000.0
2008-10-03 13:43:00,145.39,145.39,145.33,145.33,669600000.0
2008-10-03 13:44:00,145.33,145.405,145.33,145.385,647400000.0
2008-10-03 13:45:00,145.385,145.45,145.36,145.42,714000000.0
2008-10-03 13:46:00,145.42,145.435,145.385,145.42,559200000.0
2008-10-03 13:47:00,145.425,145.455,145.395,145.43,882000000.0
2008-10-03 13:48:00,145.425,145.425,145.35,145.36,593600000.0
2008-10-03 13:49:00,145.36,145.395,145.355,145.385,490400000.0
2008-10-03 13:50:00,145.385,145.385,145.305,145.31,682200000.0
2008-10-03 13:51:00,145.315,145.4,145.305,145.4,541700000.0
2008-10-03 13:52:00,145.395,145.395,145.36,145.36,465400000.0
2008-10-03 13:53:00,145.37,145.39,145.36,145.385,317500000.0
2008-10-03 13:54:00,145.385,145.415,145.38,145.41,495500000.0
2008-10-03 13:55:00,145.41,145.49,145.405,145.475,699900000.0
2008-10-03 13:56:00,145.475,145.525,145.46,145.48,589100000.0
2008-10-03 13:57:00,145.475,145.485,145.43,145.475,762600000.0
2008-10-03 13:58:00,145.475,145.475,145.43,145.435,680900000.0
2008-10-03 13:59:00,145.435,145.475,145.435,145.45,640700000.0
2008-10-03 14:00:00,145.45,145.5,145.415,145.415,759200000.0
2008-10-03 14:01:00,145.42,145.44,145.405,145.415,350500000.0
2008-10-03 14:02:00,145.41,145.43,145.37,145.425,683400000.0
2008-10-03 14:03:00,145.42,145.43,145.38,145.425,1009800000.0
2008-10-03 14:04:00,145.425,145.54,145.415,145.505,566500000.0
2008-10-03 14:05:00,145.505,145.54,145.445,145.465,875500000.0
2008-10-03 14:06:00,145.46,145.565,145.46,145.495,688200000.0
2008-10-03 14:07:00,145.495,145.51,145.49,145.505,426600000.0
2008-10-03 14:08:00,145.51,145.525,145.46,145.48,549600000.0
2008-10-03 14:09:00,145.48,145.545,145.465,145.465,592000000.0
2008-10-03 14:10:00,145.465,145.47,145.43,145.44,753600000.0
2008-10-03 14:11:00,145.44,145.44,145.385,145.4,516200000.0
2008-10-03 14:12:00,145.395,145.435,145.385,145.395,723900000.0
2008-10-03 14:13:00,145.395,145.4,145.24,145.245,900700000.0
2008-10-03 14:14:00,145.245,145.275,145.06,145.075,791200000.0
2008-10-03 14:15:00,145.08,145.105,145.0,145.07,844600000.0
2008-10-03 14:16:00,145.07,145.08,145.025,145.065,964300000.0
2008-10-03 14:17:00,145.07,145.105,145.04,145.045,791600000.0
2008-10-03 14:18:00,145.045,145.1,145.045,145.1,553700000.0
2008-10-03 14:19:00,145.1,145.33,145.095,145.2,851400000.0
2008-10-03 14:20:00,145.2,145.255,145.125,145.135,830200000.0
2008-10-03 14:21:00,145.135,145.185,145.1,145.165,738200000.0
2008-10-03 14:22:00,145.16,145.23,145.135,145.15,986800000.0
2008-10-03 14:23:00,145.145,145.195,145.125,145.15,716600000.0
2008-10-03 14:24:00,145.15,145.16,145.105,145.105,1039800000.0
2008-10-03 14:25:00,145.105,145.165,145.095,145.165,1041100000.0
2008-10-03 14:26:00,145.17,145.195,145.13,145.135,919400000.0
2008-10-03 14:27:00,145.135,145.17,145.09,145.11,838900000.0
2008-10-03 14:28:00,145.11,145.115,144.99,145.02,746100000.0
2008-10-03 14:29:00,145.015,145.14,145.015,145.095,585300000.0
2008-10-03 14:30:00,145.115,145.125,144.795,145.04,615400000.0
2008-10-03 14:31:00,145.04,145.075,144.77,144.82,1035100001.0
2008-10-03 14:32:00,144.82,144.85,144.72,144.745,1015700002.0
2008-10-03 14:33:00,144.755,145.065,144.755,145.065,716400000.0
2008-10-03 14:34:00,145.07,145.175,145.065,145.15,767600000.0
2008-10-03 14:35:00,145.155,145.32,145.15,145.32,642700000.0
2008-10-03 14:36:00,145.325,145.485,145.29,145.485,578400000.0
2008-10-03 14:37:00,145.48,145.54,145.345,145.38,708400000.0
2008-10-03 14:38:00,145.37,145.42,145.34,145.38,802700000.0
2008-10-03 14:39:00,145.38,145.38,145.195,145.195,620400000.0
2008-10-03 14:40:00,145.21,145.23,145.155,145.155,742100000.0
2008-10-03 14:41:00,145.155,145.23,145.125,145.2,628300000.0
2008-10-03 14:42:00,145.205,145.225,145.14,145.215,518500000.0
2008-10-03 14:43:00,145.215,145.215,145.12,145.15,576099999.0
2008-10-03 14:44:00,145.15,145.18,145.11,145.16,573600000.0
2008-10-03 14:45:00,145.155,145.205,145.095,145.205,906699999.0
2008-10-03 14:46:00,145.205,145.24,145.14,145.14,559800000.0
2008-10-03 14:47:00,145.14,145.17,145.115,145.14,521000000.0
2008-10-03 14:48:00,145.14,145.175,145.08,145.17,701799999.0
2008-10-03 14:49:00,145.175,145.175,144.88,144.925,840500000.0
2008-10-03 14:50:00,144.94,145.01,144.92,144.99,510900000.0
2008-10-03 14:51:00,144.99,145.02,144.875,145.015,616900000.0
2008-10-03 14:52:00,145.02,145.07,144.905,144.95,747500002.0
2008-10-03 14:53:00,144.95,145.01,144.935,144.975,784500000.0
2008-10-03 14:54:00,144.975,145.03,144.945,144.975,557300000.0
2008-10-03 14:55:00,144.97,145.03,144.94,144.955,689500000.0
2008-10-03 14:56:00,144.96,144.985,144.895,144.93,542500000.0
2008-10-03 14:57:00,144.93,144.93,144.74,144.74,513000000.0
2008-10-03 14:58:00,144.735,144.77,144.61,144.66,647599999.0
2008-10-03 14:59:00,144.66,144.75,144.6,144.605,723300000.0
2008-10-03 15:00:00,144.61,144.74,144.61,144.72,639600000.0
2008-10-03 15:01:00,144.72,144.76,144.66,144.76,676600001.0
2008-10-03 15:02:00,144.76,144.775,144.7,144.725,806200000.0
2008-10-03 15:03:00,144.725,144.765,144.72,144.755,736600000.0
2008-10-03 15:04:00,144.755,144.755,144.58,144.65,969600000.0
2008-10-03 15:05:00,144.655,144.725,144.65,144.7,586000000.0
2008-10-03 15:06:00,144.695,144.78,144.665,144.78,672100000.0
2008-10-03 15:07:00,144.785,144.845,144.785,144.84,688700000.0
2008-10-03 15:08:00,144.84,144.85,144.74,144.775,604200000.0
2008-10-03 15:09:00,144.78,144.855,144.78,144.805,666000000.0
2008-10-03 15:10:00,144.805,144.835,144.755,144.76,621700000.0
2008-10-03 15:11:00,144.755,144.77,144.695,144.715,631700000.0
2008-10-03 15:12:00,144.71,144.71,144.635,144.675,770600000.0
2008-10-03 15:13:00,144.675,144.7,144.545,144.555,827800000.0
2008-10-03 15:14:00,144.555,144.645,144.555,144.645,486900000.0
2008-10-03 15:15:00,144.65,144.67,144.625,144.64,747300000.0
2008-10-03 15:16:00,144.64,144.66,144.595,144.615,738500000.0
2008-10-03 15:17:00,144.61,144.64,144.5,144.505,955300001.0
2008-10-03 15:18:00,144.495,144.5,144.23,144.27,966899998.0
2008-10-03 15:19:00,144.265,144.335,144.17,144.25,996100001.0
2008-10-03 15:20:00,144.25,144.27,144.165,144.25,782100000.0
2008-10-03 15:21:00,144.25,144.26,144.03,144.03,971200001.0
2008-10-03 15:22:00,144.04,144.24,143.98,144.185,859800000.0
2008-10-03 15:23:00,144.185,144.225,144.055,144.095,1689899982.0
2008-10-03 15:24:00,144.095,144.235,144.075,144.235,975999999.0
2008-10-03 15:25:00,144.235,144.27,144.22,144.24,1044299999.0
2008-10-03 15:26:00,144.24,144.285,144.23,144.24,1131699999.0
2008-10-03 15:27:00,144.235,144.285,144.215,144.285,1179000002.0
2008-10-03 15:28:00,144.285,144.365,144.285,144.345,1257499999.0
2008-10-03 15:29:00,144.345,144.355,144.285,144.295,1201200000.0
2008-10-03 15:30:00,144.295,144.4,144.24,144.37,1331800000.0
2008-10-03 15:31:00,144.355,144.465,144.345,144.455,1495100000.0
2008-10-03 15:32:00,144.455,144.615,144.44,144.565,1330200000.0
2008-10-03 15:33:00,144.57,144.67,144.55,144.645,1132900000.0
2008-10-03 15:34:00,144.645,144.725,144.625,144.66,1268800003.0
2008-10-03 15:35:00,144.66,144.85,144.625,144.835,1202999999.0
2008-10-03 15:36:00,144.835,144.975,144.835,144.915,849900000.0
2008-10-03 15:37:00,144.915,144.98,144.875,144.97,1067099999.0
2008-10-03 15:38:00,144.965,144.985,144.845,144.89,1170000000.0
2008-10-03 15:39:00,144.89,144.95,144.86,144.885,1062800001.0
2008-10-03 15:40:00,144.885,145.04,144.88,145.02,778000001.0
2008-10-03 15:41:00,145.02,145.14,145.005,145.12,767100000.0
2008-10-03 15:42:00,145.11,145.175,145.065,145.065,1938200001.0
2008-10-03 15:43:00,145.065,145.065,144.97,144.98,1120099998.0
2008-10-03 15:44:00,144.97,145.07,144.97,145.025,941899997.0
2008-10-03 15:45:00,145.025,145.03,144.92,144.94,989600000.0
2008-10-03 15:46:00,144.93,145.055,144.915,145.03,1126599999.0
2008-10-03 15:47:00,145.02,145.04,144.96,145.005,973900000.0
2008-10-03 15:48:00,145.0,145.135,144.97,145.125,892000000.0
2008-10-03 15:49:00,145.125,145.14,145.04,145.12,1172699999.0
2008-10-03 15:50:00,145.115,145.12,145.06,145.085,1288399997.0
2008-10-03 15:51:00,145.085,145.085,145.05,145.065,1319300001.0
2008-10-03 15:52:00,145.06,145.085,145.03,145.05,1350700002.0
2008-10-03 15:53:00,145.05,145.105,145.02,145.08,1175000001.0
2008-10-03 15:54:00,145.085,145.085,145.015,145.08,851200000.0
2008-10-03 15:55:00,145.09,145.135,145.0,145.05,932099998.0
2008-10-03 15:56:00,145.045,145.045,144.995,144.995,791400000.0
2008-10-03 15:57:00,144.995,145.065,144.96,144.97,927800001.0
2008-10-03 15:58:00,144.965,145.02,144.95,144.955,858299999.0
2008-10-03 15:59:00,144.955,145.005,144.92,144.96,750299999.0
2008-10-03 16:00:00,144.97,145.08,144.915,145.065,557600000.0
2008-10-03 16:01:00,145.06,145.065,144.945,145.05,882700000.0
2008-10-03 16:02:00,145.045,145.13,145.04,145.1,641600000.0
2008-10-03 16:03:00,145.1,145.135,145.065,145.135,766299999.0
2008-10-03 16:04:00,145.14,145.14,145.07,145.11,688100000.0
2008-10-03 16:05:00,145.11,145.14,145.085,145.105,557600000.0
2008-10-03 16:06:00,145.105,145.17,145.085,145.125,754900000.0
2008-10-03 16:07:00,145.125,145.15,145.09,145.13,816300000.0
2008-10-03 16:08:00,145.13,145.14,144.965,145.005,1371800006.0
2008-10-03 16:09:00,145.0,145.01,144.975,144.975,534900000.0
2008-10-03 16:10:00,144.975,144.99,144.84,144.855,1144900006.0
2008-10-03 16:11:00,144.855,144.925,144.84,144.88,778500000.0
2008-10-03 16:12:00,144.88,144.9,144.81,144.895,666900000.0
2008-10-03 16:13:00,144.885,144.9,144.845,144.875,877000001.0
2008-10-03 16:14:00,144.875,144.95,144.84,144.87,775800000.0
2008-10-03 16:15:00,144.885,144.96,144.885,144.93,777600001.0
2008-10-03 16:16:00,144.93,144.93,144.815,144.845,681800000.0
2008-10-03 16:17:00,144.845,144.93,144.84,144.91,953400000.0
2008-10-03 16:18:00,144.91,144.975,144.89,144.955,1040300000.0
2008-10-03 16:19:00,144.955,145.06,144.955,145.03,927100001.0
2008-10-03 16:20:00,145.03,145.1,145.02,145.075,1232200001.0
2008-10-03 16:21:00,145.09,145.095,144.865,144.91,872700001.0
2008-10-03 16:22:00,144.91,144.955,144.85,144.925,771700000.0
2008-10-03 16:23:00,144.925,144.94,144.885,144.93,592199999.0
2008-10-03 16:24:00,144.93,145.0,144.92,145.0,561300000.0
2008-10-03 16:25:00,145.005,145.01,144.92,144.965,684800000.0
2008-10-03 16:26:00,144.96,144.975,144.92,144.96,1182200001.0
2008-10-03 16:27:00,144.955,145.0,144.955,144.985,827500000.0
2008-10-03 16:28:00,144.985,145.065,144.925,144.995,842900000.0
2008-10-03 16:29:00,144.995,145.065,144.965,145.06,517700000.0
2008-10-03 16:30:00,145.065,145.25,145.065,145.245,600100000.0
2008-10-03 16:31:00,145.24,145.32,145.22,145.255,978900000.0
2008-10-03 16:32:00,145.255,145.32,145.25,145.315,898700000.0
2008-10-03 16:33:00,145.315,145.345,145.31,145.335,813700001.0
2008-10-03 16:34:00,145.33,145.385,145.31,145.365,1171599994.0
2008-10-03 16:35:00,145.365,145.475,145.365,145.45,804000000.0
2008-10-03 16:36:00,145.45,145.49,145.43,145.485,1265500000.0
2008-10-03 16:37:00,145.485,145.53,145.46,145.515,1078500000.0
2008-10-03 16:38:00,145.51,145.535,145.48,145.525,716900000.0
2008-10-03 16:39:00,145.53,145.55,145.5,145.52,572400000.0
2008-10-03 16:40:00,145.53,145.58,145.53,145.58,637600000.0
2008-10-03 16:41:00,145.58,145.76,145.575,145.72,510500000.0
2008-10-03 16:42:00,145.715,145.725,145.64,145.72,739400000.0
2008-10-03 16:43:00,145.72,145.77,145.68,145.77,680000000.0
2008-10-03 16:44:00,145.77,145.83,145.755,145.755,894400000.0
2008-10-03 16:45:00,145.765,145.895,145.765,145.895,758000001.0
2008-10-03 16:46:00,145.895,145.9,145.775,145.775,1000099999.0
2008-10-03 16:47:00,145.78,145.9,145.78,145.87,770300000.0
2008-10-03 16:48:00,145.87,145.875,145.775,145.8,952000000.0
2008-10-03 16:49:00,145.8,145.87,145.8,145.845,754400001.0
2008-10-03 16:50:00,145.84,145.935,145.81,145.935,813100000.0
2008-10-03 16:51:00,145.93,146.0,145.92,145.93,820400000.0
2008-10-03 16:52:00,145.925,146.005,145.925,145.985,783700000.0
2008-10-03 16:53:00,145.985,146.225,145.95,146.225,763000000.0
2008-10-03 16:54:00,146.23,146.395,146.19,146.395,862400001.0
2008-10-03 16:55:00,146.395,146.46,146.395,146.45,669800000.0
2008-10-03 16:56:00,146.45,146.515,146.405,146.405,849600001.0
2008-10-03 16:57:00,146.41,146.51,146.395,146.41,730800000.0
2008-10-03 16:58:00,146.41,146.415,146.22,146.235,826300002.0
2008-10-03 16:59:00,146.235,146.245,146.06,146.12,979400000.0
2008-10-03 17:00:00,146.12,146.215,146.1,146.21,888800000.0
2008-10-03 17:01:00,146.205,146.285,146.14,146.14,770000000.0
2008-10-03 17:02:00,146.14,146.22,146.09,146.19,570600000.0
2008-10-03 17:03:00,146.19,146.225,146.17,146.19,891900000.0
2008-10-03 17:04:00,146.195,146.225,146.18,146.19,416700000.0
2008-10-03 17:05:00,146.185,146.215,146.175,146.205,600299999.0
2008-10-03 17:06:00,146.205,146.29,146.205,146.21,975600000.0
2008-10-03 17:07:00,146.215,146.23,146.185,146.2,668600000.0
2008-10-03 17:08:00,146.205,146.235,146.2,146.215,670800001.0
2008-10-03 17:09:00,146.21,146.255,146.205,146.22,549000000.0
2008-10-03 17:10:00,146.22,146.265,146.17,146.23,676300000.0
2008-10-03 17:11:00,146.225,146.25,146.115,146.18,809100000.0
2008-10-03 17:12:00,146.18,146.31,146.16,146.265,626000000.0
2008-10-03 17:13:00,146.265,146.28,146.18,146.2,727600000.0
2008-10-03 17:14:00,146.2,146.275,146.2,146.27,563400000.0
2008-10-03 17:15:00,146.27,146.43,146.26,146.43,543100000.0
2008-10-03 17:16:00,146.43,146.45,146.41,146.41,696800000.0
2008-10-03 17:17:00,146.41,146.415,146.32,146.34,748800000.0
2008-10-03 17:18:00,146.34,146.345,146.2,146.23,691099999.0
2008-10-03 17:19:00,146.23,146.31,146.23,146.295,485200000.0
2008-10-03 17:20:00,146.295,146.3,146.24,146.245,759900000.0
2008-10-03 17:21:00,146.245,146.25,146.215,146.245,593400000.0
2008-10-03 17:22:00,146.24,146.265,146.21,146.215,421500000.0
2008-10-03 17:23:00,146.215,146.275,146.21,146.235,403900000.0
2008-10-03 17:24:00,146.235,146.245,146.175,146.205,419900000.0
2008-10-03 17:25:00,146.21,146.24,146.2,146.215,504800000.0
2008-10-03 17:26:00,146.215,146.255,146.19,146.21,445900000.0
2008-10-03 17:27:00,146.21,146.27,146.175,146.22,656100000.0
2008-10-03 17:28:00,146.22,146.255,146.16,146.235,641000000.0
2008-10-03 17:29:00,146.24,146.375,146.24,146.32,619500000.0
2008-10-03 17:30:00,146.32,146.475,146.295,146.475,432500000.0
2008-10-03 17:31:00,146.475,146.565,146.445,146.45,568100000.0
2008-10-03 17:32:00,146.445,146.475,146.395,146.46,815700000.0
2008-10-03 17:33:00,146.46,146.46,146.32,146.375,564100000.0
2008-10-03 17:34:00,146.375,146.495,146.37,146.44,400200000.0
2008-10-03 17:35:00,146.435,146.525,146.41,146.525,420200000.0
2008-10-03 17:36:00,146.53,146.55,146.33,146.39,746200000.0
2008-10-03 17:37:00,146.395,146.43,146.295,146.385,810500000.0
2008-10-03 17:38:00,146.385,146.385,146.215,146.25,565200000.0
2008-10-03 17:39:00,146.25,146.34,146.2,146.34,635200000.0
2008-10-03 17:40:00,146.35,146.45,146.315,146.44,639800000.0
2008-10-03 17:41:00,146.445,146.475,146.395,146.42,712000000.0
2008-10-03 17:42:00,146.42,146.425,146.345,146.38,756700000.0
2008-10-03 17:43:00,146.375,146.375,146.31,146.315,570899999.0
2008-10-03 17:44:00,146.315,146.35,146.305,146.31,497500000.0
2008-10-03 17:45:00,146.31,146.335,146.28,146.28,394100000.0
2008-10-03 17:46:00,146.275,146.345,146.265,146.335,481800000.0
2008-10-03 17:47:00,146.335,146.35,146.31,146.335,567100000.0
2008-10-03 17:48:00,146.335,146.4,146.335,146.38,346100000.0
2008-10-03 17:49:00,146.38,146.39,146.295,146.295,305400000.0
2008-10-03 17:50:00,146.295,146.295,146.2,146.22,446700000.0
2008-10-03 17:51:00,146.215,146.22,146.19,146.2,709400000.0
2008-10-03 17:52:00,146.2,146.205,146.12,146.135,757600008.0
2008-10-03 17:53:00,146.135,146.135,146.1,146.11,595700000.0
2008-10-03 17:54:00,146.11,146.17,146.105,146.155,392600000.0
2008-10-03 17:55:00,146.155,146.205,146.155,146.19,382800000.0
2008-10-03 17:56:00,146.19,146.215,146.185,146.21,463100000.0
2008-10-03 17:57:00,146.205,146.205,146.19,146.205,233200000.0
2008-10-03 17:58:00,146.205,146.21,146.165,146.18,441100000.0
2008-10-03 17:59:00,146.18,146.18,146.11,146.16,608400000.0
2008-10-03 18:00:00,146.165,146.185,146.14,146.14,368200000.0
2008-10-03 18:01:00,146.14,146.16,146.11,146.16,433000001.0
2008-10-03 18:02:00,146.165,146.3,146.155,146.3,515600000.0
2008-10-03 18:03:00,146.3,146.34,146.27,146.31,728399999.0
2008-10-03 18:04:00,146.31,146.32,146.29,146.29,575300000.0
2008-10-03 18:05:00,146.29,146.34,146.275,146.325,754900002.0
2008-10-03 18:06:00,146.325,146.48,146.325,146.455,473200000.0
2008-10-03 18:07:00,146.45,146.515,146.44,146.49,769400000.0
2008-10-03 18:08:00,146.49,146.49,146.41,146.41,745000000.0
2008-10-03 18:09:00,146.41,146.51,146.33,146.51,684000004.0
2008-10-03 18:10:00,146.52,146.535,146.45,146.455,787700001.0
2008-10-03 18:11:00,146.47,146.53,146.45,146.515,651700000.0
2008-10-03 18:12:00,146.52,146.56,146.485,146.515,573400000.0
2008-10-03 18:13:00,146.52,146.525,146.465,146.47,470500000.0
2008-10-03 18:14:00,146.475,146.485,146.395,146.43,607299999.0
2008-10-03 18:15:00,146.43,146.435,146.39,146.43,325400000.0
2008-10-03 18:16:00,146.43,146.44,146.405,146.42,329500000.0
2008-10-03 18:17:00,146.42,146.46,146.42,146.45,317700000.0
2008-10-03 18:18:00,146.45,146.465,146.43,146.43,348300000.0
2008-10-03 18:19:00,146.425,146.43,146.37,146.37,646000000.0
2008-10-03 18:20:00,146.37,146.445,146.345,146.44,525900000.0
2008-10-03 18:21:00,146.435,146.44,146.33,146.33,854700000.0
2008-10-03 18:22:00,146.345,146.405,146.28,146.29,1113500000.0
2008-10-03 18:23:00,146.29,146.295,146.27,146.29,540400000.0
2008-10-03 18:24:00,146.29,146.29,146.18,146.205,865099999.0
2008-10-03 18:25:00,146.195,146.225,146.16,146.18,780900000.0
2008-10-03 18:26:00,146.18,146.365,146.18,146.35,921300000.0
2008-10-03 18:27:00,146.35,146.37,146.295,146.34,690300000.0
2008-10-03 18:28:00,146.345,146.39,146.335,146.37,360800000.0
2008-10-03 18:29:00,146.37,146.39,146.345,146.39,315600000.0
2008-10-03 18:30:00,146.38,146.385,146.31,146.33,822000000.0
2008-10-03 18:31:00,146.325,146.375,146.325,146.375,541700000.0
2008-10-03 18:32:00,146.375,146.39,146.355,146.37,472200000.0
2008-10-03 18:33:00,146.365,146.385,146.35,146.37,446900000.0
2008-10-03 18:34:00,146.37,146.39,146.345,146.385,514400000.0
2008-10-03 18:35:00,146.385,146.385,146.33,146.34,698500000.0
2008-10-03 18:36:00,146.34,146.375,146.34,146.375,311400000.0
2008-10-03 18:37:00,146.375,146.375,146.35,146.365,188900000.0
2008-10-03 18:38:00,146.37,146.385,146.355,146.375,671399999.0
2008-10-03 18:39:00,146.375,146.45,146.375,146.435,698100001.0
2008-10-03 18:40:00,146.435,146.465,146.4,146.445,641300000.0
2008-10-03 18:41:00,146.455,146.485,146.4,146.465,1005400002.0
2008-10-03 18:42:00,146.465,146.465,146.335,146.34,773000000.0
2008-10-03 18:43:00,146.345,146.38,146.285,146.31,518099999.0
2008-10-03 18:44:00,146.265,146.33,146.215,146.3,628800001.0
2008-10-03 18:45:00,146.3,146.365,146.3,146.36,367100000.0
2008-10-03 18:46:00,146.36,146.39,146.225,146.375,551900001.0
2008-10-03 18:47:00,146.37,146.37,146.295,146.35,720800000.0
2008-10-03 18:48:00,146.35,146.395,146.34,146.36,369100000.0
2008-10-03 18:49:00,146.355,146.36,146.315,146.315,241900000.0
2008-10-03 18:50:00,146.32,146.37,146.28,146.37,685599999.0
2008-10-03 18:51:00,146.37,146.425,146.355,146.41,766300000.0
2008-10-03 18:52:00,146.405,146.445,146.405,146.43,419000000.0
2008-10-03 18:53:00,146.43,146.44,146.37,146.37,700800000.0
2008-10-03 18:54:00,146.37,146.44,146.37,146.41,483800000.0
2008-10-03 18:55:00,146.41,146.44,146.37,146.405,476500000.0
2008-10-03 18:56:00,146.405,146.42,146.36,146.37,719100000.0
2008-10-03 18:57:00,146.37,146.38,146.33,146.38,529700000.0
2008-10-03 18:58:00,146.38,146.46,146.375,146.385,911499999.0
2008-10-03 18:59:00,146.385,146.435,146.315,146.35,875400000.0
2008-10-03 19:00:00,146.355,146.405,146.295,146.39,541100000.0
2008-10-03 19:01:00,146.385,146.425,146.375,146.395,347800000.0
2008-10-03 19:02:00,146.395,146.4,146.34,146.375,791600000.0
2008-10-03 19:03:00,146.38,146.38,146.335,146.375,545000000.0
2008-10-03 19:04:00,146.38,146.38,146.35,146.355,227500000.0
2008-10-03 19:05:00,146.355,146.405,146.32,146.36,616100000.0
2008-10-03 19:06:00,146.36,146.44,146.335,146.435,482900000.0
2008-10-03 19:07:00,146.43,146.445,146.32,146.43,595000000.0
2008-10-03 19:08:00,146.435,146.455,146.375,146.41,721200000.0
2008-10-03 19:09:00,146.41,146.475,146.355,146.45,832200000.0
2008-10-03 19:10:00,146.41,146.47,146.4,146.465,775899998.0
2008-10-03 19:11:00,146.465,146.495,146.42,146.465,664300000.0
2008-10-03 19:12:00,146.48,146.48,146.38,146.42,901000000.0
2008-10-03 19:13:00,146.42,146.49,146.42,146.455,704300000.0
2008-10-03 19:14:00,146.455,146.49,146.45,146.46,665800000.0
2008-10-03 19:15:00,146.46,146.47,146.405,146.44,462200000.0
2008-10-03 19:16:00,146.44,146.45,146.335,146.355,523400000.0
2008-10-03 19:17:00,146.37,146.47,146.37,146.435,668600000.0
2008-10-03 19:18:00,146.44,146.45,146.4,146.44,590000000.0
2008-10-03 19:19:00,146.44,146.46,146.37,146.44,692800000.0
2008-10-03 19:20:00,146.44,146.49,146.425,146.465,863300000.0
2008-10-03 19:21:00,146.46,146.635,146.45,146.63,1078300001.0
2008-10-03 19:22:00,146.64,146.78,146.61,146.68,716400000.0
2008-10-03 19:23:00,146.655,146.67,146.4,146.545,1200600001.0
2008-10-03 19:24:00,146.55,146.59,146.445,146.51,1092100000.0
2008-10-03 19:25:00,146.505,146.565,146.465,146.525,907900005.0
2008-10-03 19:26:00,146.525,146.77,146.51,146.76,761700000.0
2008-10-03 19:27:00,146.76,146.84,146.545,146.545,874600003.0
2008-10-03 19:28:00,146.55,146.55,146.42,146.525,960100000.0
2008-10-03 19:29:00,146.54,146.685,146.445,146.495,954400001.0
2008-10-03 19:30:00,146.505,146.62,146.485,146.54,727400002.0
2008-10-03 19:31:00,146.54,146.54,146.43,146.445,838499999.0
2008-10-03 19:32:00,146.45,146.47,146.28,146.28,808099999.0
2008-10-03 19:33:00,146.28,146.365,146.135,146.155,987500001.0
2008-10-03 19:34:00,146.155,146.305,146.155,146.27,694400000.0
2008-10-03 19:35:00,146.27,146.435,146.22,146.435,876900000.0
2008-10-03 19:36:00,146.425,146.475,146.34,146.365,816900000.0
2008-10-03 19:37:00,146.365,146.37,146.155,146.165,685300000.0
2008-10-03 19:38:00,146.175,146.255,146.17,146.255,952800000.0
2008-10-03 19:39:00,146.26,146.325,146.255,146.31,818100000.0
2008-10-03 19:40:00,146.315,146.325,146.23,146.28,859299999.0
2008-10-03 19:41:00,146.275,146.28,146.13,146.135,753800000.0
2008-10-03 19:42:00,146.13,146.13,146.02,146.02,796600000.0
2008-10-03 19:43:00,146.02,146.05,145.81,145.81,1054999998.0
2008-10-03 19:44:00,145.81,145.845,145.285,145.355,1083400002.0
2008-10-03 19:45:00,145.345,145.72,145.31,145.59,936300000.0
2008-10-03 19:46:00,145.59,145.665,145.415,145.565,992099999.0
2008-10-03 19:47:00,145.57,145.825,145.57,145.805,987300000.0
2008-10-03 19:48:00,145.805,145.94,145.785,145.92,928700000.0
2008-10-03 19:49:00,145.925,145.955,145.86,145.86,1087399998.0
2008-10-03 19:50:00,145.86,146.26,145.86,146.235,949499999.0
2008-10-03 19:51:00,146.235,146.235,146.03,146.065,1053900003.0
2008-10-03 19:52:00,146.07,146.155,146.035,146.08,1067800000.0
2008-10-03 19:53:00,146.055,146.135,146.04,146.055,1030999998.0
2008-10-03 19:54:00,146.055,146.12,145.895,145.9,920400000.0
2008-10-03 19:55:00,145.9,146.155,145.885,146.15,886800000.0
2008-10-03 19:56:00,146.15,146.29,146.11,146.245,903900000.0
2008-10-03 19:57:00,146.245,146.265,146.175,146.2,861800000.0
2008-10-03 19:58:00,146.2,146.215,146.14,146.17,729100000.0
2008-10-03 19:59:00,146.175,146.195,146.115,146.12,816600000.0
2008-10-03 20:00:00,146.12,146.22,146.08,146.08,825600000.0
2008-10-03 20:01:00,146.08,146.095,146.005,146.055,743400000.0
2008-10-03 20:02:00,146.055,146.07,145.91,145.96,782800000.0
2008-10-03 20:03:00,145.98,146.01,145.83,145.87,940600001.0
2008-10-03 20:04:00,145.86,146.055,145.86,146.035,921200002.0
2008-10-03 20:05:00,146.035,146.185,146.0,146.185,527700000.0
2008-10-03 20:06:00,146.185,146.225,146.08,146.165,600300000.0
2008-10-03 20:07:00,146.17,146.315,146.115,146.155,769300000.0
2008-10-03 20:08:00,146.155,146.465,146.145,146.445,722800000.0
2008-10-03 20:09:00,146.46,146.47,146.325,146.34,808699999.0
2008-10-03 20:10:00,146.34,146.45,146.34,146.42,859500000.0
2008-10-03 20:11:00,146.415,146.56,146.405,146.52,787900000.0
2008-10-03 20:12:00,146.52,146.735,146.485,146.71,717000000.0
2008-10-03 20:13:00,146.71,146.72,146.61,146.63,788800000.0
2008-10-03 20:14:00,146.63,146.65,146.565,146.605,710599999.0
2008-10-03 20:15:00,146.6,146.61,146.42,146.42,631200000.0
2008-10-03 20:16:00,146.42,146.46,146.4,146.42,588600000.0
2008-10-03 20:17:00,146.42,146.47,146.41,146.47,718300000.0
2008-10-03 20:18:00,146.47,146.48,146.4,146.455,606600000.0
2008-10-03 20:19:00,146.455,146.535,146.43,146.53,545800000.0
2008-10-03 20:20:00,146.52,146.565,146.45,146.45,518800000.0
2008-10-03 20:21:00,146.45,146.455,146.325,146.41,596100000.0
2008-10-03 20:22:00,146.405,146.43,146.285,146.32,715600000.0
2008-10-03 20:23:00,146.32,146.35,146.25,146.25,619800000.0
2008-10-03 20:24:00,146.25,146.25,146.175,146.225,836400000.0
2008-10-03 20:25:00,146.225,146.235,146.095,146.15,723100000.0
2008-10-03 20:26:00,146.15,146.215,146.015,146.025,903900006.0
2008-10-03 20:27:00,146.025,146.03,145.765,145.8,746600000.0
2008-10-03 20:28:00,145.8,145.945,145.76,145.945,584800000.0
2008-10-03 20:29:00,145.935,145.965,145.78,145.855,629900000.0
2008-10-03 20:30:00,145.855,145.945,145.85,145.85,711300000.0
2008-10-03 20:31:00,145.86,145.86,145.56,145.655,921799999.0
2008-10-03 20:32:00,145.645,145.66,145.425,145.51,854100000.0
2008-10-03 20:33:00,145.505,145.74,145.49,145.74,763800000.0
2008-10-03 20:34:00,145.74,145.91,145.66,145.845,802499999.0
2008-10-03 20:35:00,145.84,145.99,145.805,145.97,584700000.0
2008-10-03 20:36:00,145.975,146.06,145.935,146.025,783900000.0
2008-10-03 20:37:00,146.02,146.06,145.96,146.03,634800000.0
2008-10-03 20:38:00,146.02,146.04,145.94,145.975,792000000.0
2008-10-03 20:39:00,145.975,146.025,145.89,145.97,832700000.0
2008-10-03 20:40:00,145.97,145.97,145.795,145.88,835999999.0
2008-10-03 20:41:00,145.88,146.045,145.775,146.035,807199999.0
2008-10-03 20:42:00,146.04,146.075,145.97,146.005,694500000.0
2008-10-03 20:43:00,146.01,146.035,145.97,146.0,588600000.0
2008-10-03 20:44:00,146.0,146.015,145.77,145.85,814000000.0
2008-10-03 20:45:00,145.85,145.895,145.735,145.895,888800001.0
2008-10-03 20:46:00,145.91,145.93,145.68,145.68,806600001.0
2008-10-03 20:47:00,145.68,145.845,145.64,145.775,737499996.0
2008-10-03 20:48:00,145.775,145.94,145.705,145.89,744300000.0
2008-10-03 20:49:00,145.9,145.915,145.815,145.86,572300000.0
2008-10-03 20:50:00,145.865,145.87,145.795,145.845,399900000.0
2008-10-03 20:51:00,145.85,145.915,145.805,145.825,586200001.0
2008-10-03 20:52:00,145.825,145.96,145.825,145.95,527800000.0
2008-10-03 20:53:00,145.965,146.02,145.935,145.955,710700000.0
2008-10-03 20:54:00,145.955,145.955,145.805,145.81,711700000.0
2008-10-03 20:55:00,145.81,145.83,145.77,145.8,626700000.0
2008-10-03 20:56:00,145.8,145.8,145.665,145.76,781000000.0
2008-10-03 20:57:00,145.76,145.78,145.7,145.725,734400000.0
2008-10-03 20:58:00,145.725,145.83,145.695,145.775,730200000.0
2008-10-03 20:59:00,145.765,145.785,145.695,145.75,646800000.0
2008-10-03 21:00:00,145.75,145.78,145.72,145.745,1017500002.0
2008-10-03 21:01:00,145.75,145.82,145.735,145.765,540700000.0
2008-10-03 21:02:00,145.73,145.785,145.72,145.77,437900000.0
2008-10-03 21:03:00,145.77,145.77,145.65,145.68,823000000.0
2008-10-03 21:04:00,145.68,145.68,145.63,145.68,730400000.0
2008-10-03 21:05:00,145.675,145.685,145.62,145.64,728300000.0
2008-10-03 21:06:00,145.64,145.72,145.62,145.645,389400000.0
2008-10-03 21:07:00,145.635,145.73,145.635,145.71,308800000.0
2008-10-03 21:08:00,145.71,145.71,145.66,145.67,455400001.0
2008-10-03 21:09:00,145.67,145.695,145.63,145.67,607700001.0
2008-10-03 21:10:00,145.68,145.71,145.66,145.71,481900000.0
2008-10-03 21:11:00,145.715,145.75,145.66,145.71,459799999.0
2008-10-03 21:12:00,145.71,145.745,145.645,145.68,638100000.0
2008-10-03 21:13:00,145.68,145.705,145.68,145.69,280500000.0
2008-10-03 21:14:00,145.695,145.715,145.675,145.68,351000000.0
2008-10-03 21:15:00,145.685,145.785,145.685,145.75,492699999.0
2008-10-03 21:16:00,145.75,145.795,145.735,145.775,357500000.0
2008-10-03 21:17:00,145.785,145.785,145.71,145.71,408000000.0
2008-10-03 21:18:00,145.715,145.74,145.705,145.705,247200000.0
2008-10-03 21:19:00,145.705,145.705,145.62,145.675,461000000.0
2008-10-03 21:20:00,145.68,145.68,145.58,145.58,354600001.0
2008-10-03 21:21:00,145.58,145.68,145.525,145.61,637500000.0
2008-10-03 21:22:00,145.61,145.61,145.535,145.595,574200000.0
2008-10-03 21:23:00,145.59,145.64,145.53,145.535,541700000.0
2008-10-03 21:24:00,145.535,145.565,145.52,145.565,378100000.0
2008-10-03 21:25:00,145.56,145.56,145.525,145.55,528300000.0
2008-10-03 21:26:00,145.55,145.56,145.51,145.555,566300000.0
2008-10-03 21:27:00,145.555,145.625,145.55,145.59,482900000.0
2008-10-03 21:28:00,145.59,145.65,145.57,145.635,622600000.0
2008-10-03 21:29:00,145.64,145.66,145.62,145.62,288900000.0
2008-10-03 21:30:00,145.62,145.715,145.62,145.715,629800000.0
2008-10-03 21:31:00,145.715,145.715,145.69,145.69,658199999.0
2008-10-03 21:32:00,145.69,145.73,145.63,145.685,808900000.0
2008-10-03 21:33:00,145.685,145.7,145.615,145.63,1095400022.0
2008-10-03 21:34:00,145.63,145.66,145.575,145.58,746800001.0
2008-10-03 21:35:00,145.58,145.59,145.48,145.48,733000000.0
2008-10-03 21:36:00,145.485,145.51,145.48,145.48,355200000.0
2008-10-03 21:37:00,145.48,145.505,145.405,145.42,651300000.0
2008-10-03 21:38:00,145.42,145.49,145.42,145.46,399500000.0
2008-10-03 21:39:00,145.46,145.47,145.43,145.43,386400000.0
2008-10-03 21:40:00,145.43,145.43,145.325,145.35,451300000.0
2008-10-03 21:41:00,145.35,145.375,145.295,145.3,318600000.0
2008-10-03 21:42:00,145.3,145.34,145.3,145.31,267900000.0
2008-10-03 21:43:00,145.31,145.32,145.235,145.24,307800000.0
2008-10-03 21:44:00,145.245,145.245,145.18,145.21,349600000.0
2008-10-03 21:45:00,145.2,145.285,145.2,145.275,515600000.0
2008-10-03 21:46:00,145.275,145.275,145.185,145.255,521400000.0
2008-10-03 21:47:00,145.24,145.25,145.21,145.21,508500000.0
2008-10-03 21:48:00,145.21,145.21,145.13,145.13,426200000.0
2008-10-03 21:49:00,145.13,145.175,145.105,145.13,531800000.0
2008-10-03 21:50:00,145.125,145.14,145.085,145.125,614700000.0
2008-10-03 21:51:00,145.125,145.175,145.12,145.17,644100000.0
2008-10-03 21:52:00,145.17,145.2,145.165,145.18,503600000.0
2008-10-03 21:53:00,145.185,145.215,145.18,145.185,672800000.0
2008-10-03 21:54:00,145.185,145.215,145.1,145.115,375299999.0
2008-10-03 21:55:00,145.115,145.13,145.055,145.1,659100000.0
2008-10-03 21:56:00,145.1,145.185,145.095,145.155,487000000.0
2008-10-03 21:57:00,145.15,145.2,145.145,145.16,536700000.0
2008-10-03 21:58:00,145.155,145.18,145.11,145.14,429000000.0
2008-10-03 21:59:00,145.14,145.14,145.14,145.14,93600000.0
2008-10-03 22:00:00,145.14,145.17,145.135,145.145,499899999.0
2008-10-03 22:01:00,145.14,145.16,145.14,145.155,279600000.0
2008-10-03 22:02:00,145.155,145.2,145.145,145.165,343800000.0
2008-10-03 22:03:00,145.165,145.185,145.145,145.165,426300000.0
2008-10-03 22:04:00,145.18,145.18,145.145,145.155,327900000.0
2008-10-03 22:05:00,145.155,145.17,145.095,145.1,414300000.0
2008-10-03 22:06:00,145.105,145.125,145.015,145.02,455300000.0
2008-10-03 22:07:00,145.02,145.065,145.01,145.045,425900000.0
2008-10-03 22:08:00,145.05,145.065,145.04,145.055,194100000.0
2008-10-03 22:09:00,145.06,145.09,145.05,145.065,309000000.0
2008-10-03 22:10:00,145.07,145.09,145.07,145.09,97400000.0
2008-10-03 22:11:00,145.09,145.12,145.08,145.12,174000000.0
2008-10-03 22:12:00,145.12,145.165,145.12,145.14,145000000.0
2008-10-03 22:13:00,145.14,145.165,145.12,145.155,82700000.0
2008-10-03 22:14:00,145.16,145.175,145.155,145.175,42800000.0
2008-10-03 22:15:00,145.175,145.175,145.155,145.155,38900000.0
2008-10-03 22:16:00,145.15,145.215,145.15,145.205,94500000.0
2008-10-03 22:17:00,145.21,145.22,145.135,145.135,152800000.0
2008-10-03 22:18:00,145.14,145.145,145.12,145.12,191300000.0
2008-10-03 22:19:00,145.12,145.125,145.11,145.11,128100000.0
2008-10-03 22:20:00,145.11,145.11,145.06,145.1,57300000.0
2008-10-03 22:21:00,145.1,145.115,145.1,145.115,93400000.0
2008-10-03 22:22:00,145.12,145.15,145.095,145.14,176400000.0
2008-10-03 22:23:00,145.15,145.16,145.125,145.145,121100000.0
2008-10-03 22:24:00,145.145,145.145,145.125,145.13,34400000.0
2008-10-03 22:25:00,145.125,145.125,145.09,145.09,91700000.0
2008-10-03 22:26:00,145.095,145.125,145.095,145.11,84900000.0
2008-10-03 22:27:00,145.105,145.12,145.065,145.11,141400000.0
2008-10-03 22:28:00,145.11,145.13,145.11,145.125,77200000.0
2008-10-03 22:29:00,145.125,145.135,145.11,145.13,153900000.0
2008-10-03 22:30:00,145.125,145.165,144.995,145.165,255600000.0
2008-10-03 22:31:00,145.155,145.155,145.035,145.065,116800000.0
2008-10-03 22:32:00,145.07,145.125,145.07,145.1,68700000.0
2008-10-03 22:33:00,145.09,145.09,145.02,145.02,78800000.0
2008-10-03 22:34:00,145.025,145.055,145.01,145.05,196900000.0
2008-10-03 22:35:00,145.055,145.115,145.045,145.115,96700000.0
2008-10-03 22:36:00,145.125,145.14,145.09,145.12,162700000.0
2008-10-03 22:37:00,145.12,145.14,145.115,145.115,57600000.0
2008-10-03 22:38:00,145.115,145.115,145.105,145.11,89900000.0
2008-10-03 22:39:00,145.11,145.155,145.11,145.115,63200000.0
2008-10-03 22:40:00,145.115,145.155,145.115,145.12,153000000.0
2008-10-03 22:41:00,145.12,145.185,145.12,145.165,121400000.0
2008-10-03 22:42:00,145.16,145.16,145.12,145.145,61600000.0
2008-10-03 22:43:00,145.15,145.15,145.12,145.13,80500000.0
2008-10-03 22:44:00,145.13,145.16,145.12,145.16,339600000.0
2008-10-03 22:45:00,145.16,145.165,145.105,145.155,121100001.0
2008-10-03 22:46:00,145.17,145.235,145.165,145.225,90900000.0
2008-10-03 22:47:00,145.215,145.22,145.155,145.195,110700000.0
2008-10-03 22:48:00,145.185,145.205,145.14,145.16,179200001.0
2008-10-03 22:49:00,145.16,145.175,145.15,145.15,74100000.0
2008-10-03 22:50:00,145.15,145.19,145.125,145.17,125300000.0
2008-10-03 22:51:00,145.185,145.185,145.15,145.15,60100000.0
2008-10-03 22:52:00,145.15,145.17,145.115,145.14,925499997.0
2008-10-03 22:53:00,145.13,145.14,145.115,145.14,822800000.0
2008-10-03 22:54:00,145.14,145.14,145.05,145.105,530199999.0
2008-10-03 22:55:00,145.1,145.125,145.08,145.085,89899999.0
2008-10-03 22:56:00,145.09,145.11,145.08,145.08,191400000.0
2008-10-03 22:57:00,145.08,145.115,145.06,145.09,459199999.0
2008-10-03 22:58:00,145.085,145.11,145.065,145.075,66900000.0
2008-10-03 22:59:00,145.08,145.125,145.035,145.035,57900000.0
2008-10-05 23:10:00,143.365,143.38,143.345,143.365,39600000.0
2008-10-05 23:11:00,143.365,143.49,143.365,143.48,60000000.0
2008-10-05 23:12:00,143.465,143.485,143.335,143.455,112800000.0
2008-10-05 23:13:00,143.42,143.53,143.41,143.5,74400000.0
2008-10-05 23:14:00,143.5,143.5,143.455,143.5,46800000.0
2008-10-05 23:15:00,143.5,143.515,143.5,143.5,32400000.0
2008-10-05 23:16:00,143.505,143.505,143.495,143.495,38400000.0
2008-10-05 23:17:00,143.495,143.51,143.45,143.49,93900000.0
2008-10-05 23:18:00,143.5,143.535,143.5,143.51,49200000.0
2008-10-05 23:19:00,143.515,143.575,143.5,143.565,49200000.0
2008-10-05 23:20:00,143.54,143.675,143.54,143.67,42000000.0
2008-10-05 23:21:00,143.675,143.675,143.595,143.61,28800000.0
2008-10-05 23:22:00,143.61,143.68,143.61,143.65,75600000.0
2008-10-05 23:23:00,143.665,143.67,143.595,143.64,55200000.0
2008-10-05 23:24:00,143.64,143.695,143.605,143.67,131600000.0
2008-10-05 23:25:00,143.69,143.76,143.655,143.655,119800000.0
2008-10-05 23:26:00,143.63,143.785,143.63,143.755,129600000.0
2008-10-05 23:27:00,143.76,143.82,143.76,143.82,82800000.0
2008-10-05 23:28:00,143.825,143.825,143.745,143.77,97200000.0
2008-10-05 23:29:00,143.77,143.805,143.71,143.73,74400000.0
2008-10-05 23:30:00,143.72,143.765,143.72,143.745,45600000.0
2008-10-05 23:31:00,143.745,143.815,143.705,143.795,91200000.0
2008-10-05 23:32:00,143.81,143.81,143.745,143.79,36000000.0
2008-10-05 23:33:00,143.805,143.82,143.74,143.78,43200000.0
2008-10-05 23:34:00,143.78,143.78,143.78,143.78,7200000.0
2008-10-05 23:35:00,143.78,143.795,143.695,143.795,33400000.0
2008-10-05 23:36:00,143.795,143.835,143.795,143.795,20500000.0
2008-10-05 23:37:00,143.795,143.835,143.78,143.78,46500000.0
2008-10-05 23:38:00,143.79,143.865,143.79,143.805,41800000.0
2008-10-05 23:39:00,143.805,143.81,143.8,143.81,33600000.0
2008-10-05 23:40:00,143.805,143.81,143.78,143.8,20500000.0
2008-10-05 23:41:00,143.62,143.67,143.62,143.67,15400000.0
2008-10-05 23:42:00,143.67,143.67,143.625,143.655,130800000.0
2008-10-05 23:43:00,143.655,143.69,143.625,143.685,124600000.0
2008-10-05 23:44:00,143.695,143.695,143.64,143.66,134800000.0
2008-10-05 23:45:00,143.645,143.665,143.605,143.63,112000000.0
2008-10-05 23:46:00,143.625,143.645,143.605,143.635,68600000.0
2008-10-05 23:47:00,143.64,143.655,143.61,143.655,43100000.0
2008-10-05 23:48:00,143.53,143.57,143.525,143.55,39600000.0
2008-10-05 23:49:00,143.525,143.525,143.405,143.44,140400000.0
2008-10-05 23:50:00,143.45,143.45,143.225,143.345,129900000.0
2008-10-05 23:51:00,143.35,143.395,143.285,143.285,84100000.0
2008-10-05 23:52:00,143.29,143.365,143.29,143.365,15400000.0
2008-10-05 23:53:00,143.365,143.365,143.325,143.33,73200000.0
2008-10-05 23:54:00,143.33,143.335,143.045,143.075,175600000.0
2008-10-05 23:55:00,143.09,143.115,142.905,142.96,130600000.0
2008-10-05 23:56:00,142.965,143.0,142.92,142.92,139900000.0
2008-10-05 23:57:00,142.925,142.985,142.9,142.97,189300000.0
2008-10-05 23:58:00,142.97,143.03,142.88,142.915,97000000.0
2008-10-05 23:59:00,142.875,142.905,142.87,142.895,76800000.0
2008-10-06 00:00:00,142.895,143.08,142.87,143.055,142900000.0
2008-10-06 00:01:00,143.055,143.26,142.965,143.22,277800000.0
2008-10-06 00:02:00,143.24,143.46,143.24,143.38,221000000.0
2008-10-06 00:03:00,143.415,143.475,143.255,143.455,252200000.0
2008-10-06 00:04:00,143.465,143.49,143.405,143.415,132900000.0
2008-10-06 00:05:00,143.415,143.43,143.355,143.36,216800000.0
2008-10-06 00:06:00,143.36,143.36,143.165,143.17,257100000.0
2008-10-06 00:07:00,143.17,143.195,143.09,143.095,557400000.0
2008-10-06 00:08:00,143.105,143.26,143.105,143.175,122800000.0
2008-10-06 00:09:00,143.165,143.165,143.155,143.155,24400000.0
2008-10-06 00:10:00,143.155,143.155,143.13,143.155,35000000.0
2008-10-06 00:11:00,143.155,143.155,143.155,143.155,14000000.0
2008-10-06 00:12:00,143.155,143.165,143.155,143.165,17800000.0
2008-10-06 00:13:00,143.185,143.22,143.18,143.21,80600000.0
2008-10-06 00:14:00,143.21,143.29,143.19,143.285,65500000.0
2008-10-06 00:15:00,143.29,143.4,143.265,143.36,219000000.0
2008-10-06 00:16:00,143.385,143.54,143.385,143.475,309400000.0
2008-10-06 00:17:00,143.475,143.515,143.36,143.45,420600006.0
2008-10-06 00:18:00,143.45,143.45,143.375,143.41,119400000.0
2008-10-06 00:19:00,143.42,143.42,143.41,143.41,19600000.0
2008-10-06 00:20:00,143.41,143.44,143.41,143.44,23800000.0
2008-10-06 00:21:00,143.43,143.45,143.43,143.45,8400000.0
2008-10-06 00:22:00,143.44,143.44,143.43,143.43,8400000.0
2008-10-06 00:23:00,143.43,143.45,143.43,143.45,14800000.0
2008-10-06 00:24:00,143.465,143.495,143.45,143.45,29600000.0
2008-10-06 00:25:00,143.47,143.55,143.44,143.525,48000000.0
2008-10-06 00:26:00,143.52,143.58,143.495,143.54,213200000.0
2008-10-06 00:27:00,143.54,143.58,143.51,143.545,148000000.0
2008-10-06 00:28:00,143.545,143.59,143.515,143.575,132100000.0
2008-10-06 00:29:00,143.575,143.575,143.56,143.56,35600000.0
2008-10-06 00:30:00,143.56,143.59,143.47,143.56,391400000.0
2008-10-06 00:31:00,143.56,143.565,143.52,143.565,302800000.0
2008-10-06 00:32:00,143.57,143.575,143.56,143.56,122800000.0
2008-10-06 00:33:00,143.56,143.575,143.56,143.575,161400000.0
2008-10-06 00:34:00,143.575,143.585,143.52,143.545,190400000.0
2008-10-06 00:35:00,143.55,143.62,143.515,143.59,148100000.0
2008-10-06 00:36:00,143.59,143.59,143.59,143.59,23400000.0
2008-10-06 00:37:00,143.59,143.61,143.59,143.6,127600000.0
2008-10-06 00:38:00,143.61,143.64,143.595,143.61,158200000.0
2008-10-06 00:39:00,143.555,143.61,143.54,143.61,10200000.0
2008-10-06 00:40:00,143.61,143.635,143.6,143.62,50200000.0
2008-10-06 00:41:00,143.62,143.64,143.605,143.63,76000000.0
2008-10-06 00:42:00,143.69,143.69,143.67,143.68,14100000.0
2008-10-06 00:43:00,143.63,143.64,143.63,143.635,14100000.0
2008-10-06 00:44:00,143.63,143.695,143.62,143.695,147200000.0
2008-10-06 00:45:00,143.695,143.695,143.695,143.695,1000000.0
2008-10-06 00:46:00,143.7,143.71,143.7,143.7,36400000.0
2008-10-06 00:47:00,143.7,143.7,143.66,143.66,77700000.0
2008-10-06 00:48:00,143.67,143.69,143.67,143.69,27100000.0
2008-10-06 00:51:00,143.69,143.69,143.69,143.69,2400000.0
2008-10-06 00:52:00,143.69,143.69,143.69,143.69,62400000.0
2008-10-06 00:53:00,143.69,143.695,143.69,143.69,23100000.0
2008-10-06 00:54:00,143.69,143.69,143.69,143.69,39000000.0
2008-10-06 00:55:00,143.66,143.7,143.65,143.69,23500000.0
2008-10-06 00:56:00,143.69,143.69,143.68,143.68,23500000.0
2008-10-06 00:57:00,143.67,143.67,143.585,143.6,26400000.0
2008-10-06 00:58:00,143.54,143.54,143.44,143.45,191500000.0
2008-10-06 00:59:00,143.45,143.45,143.45,143.45,25200000.0
2008-10-06 01:00:00,143.375,143.39,143.375,143.39,36000000.0
2008-10-06 01:01:00,143.39,143.39,143.39,143.39,55200000.0
2008-10-06 01:02:00,143.39,143.39,143.39,143.39,120000000.0
2008-10-06 01:03:00,143.39,143.39,143.39,143.39,50400000.0
2008-10-06 01:04:00,143.39,143.39,143.275,143.29,127600000.0
2008-10-06 01:05:00,143.29,143.295,143.27,143.27,53300000.0
2008-10-06 01:06:00,143.26,143.26,143.125,143.175,227800000.0
2008-10-06 01:07:00,143.175,143.215,143.175,143.215,184600000.0
2008-10-06 01:08:00,143.205,143.22,143.185,143.22,51000000.0
2008-10-06 01:09:00,143.22,143.28,143.21,143.28,106200000.0
2008-10-06 01:10:00,143.28,143.41,143.26,143.41,234600000.0
2008-10-06 01:11:00,143.41,143.42,143.365,143.365,44400000.0
2008-10-06 01:12:00,143.38,143.43,143.37,143.4,166000000.0
2008-10-06 01:13:00,143.4,143.44,143.395,143.44,36900000.0
2008-10-06 01:14:00,143.44,143.45,143.385,143.43,124500000.0
2008-10-06 01:15:00,143.43,143.43,143.38,143.42,227200000.0
2008-10-06 01:16:00,143.435,143.435,143.37,143.38,100800000.0
2008-10-06 01:17:00,143.38,143.38,143.205,143.23,306100000.0
2008-10-06 01:18:00,143.235,143.24,143.17,143.175,359300000.0
2008-10-06 01:19:00,143.18,143.21,143.11,143.21,225300000.0
2008-10-06 01:20:00,143.19,143.21,143.19,143.21,27200000.0
2008-10-06 01:21:00,143.19,143.31,143.185,143.3,221500000.0
2008-10-06 01:22:00,143.3,143.3,143.3,143.3,55200000.0
2008-10-06 01:23:00,143.3,143.3,143.21,143.23,260200000.0
2008-10-06 01:24:00,143.23,143.23,143.16,143.2,331000000.0
2008-10-06 01:25:00,143.2,143.2,143.145,143.15,451200000.0
2008-10-06 01:26:00,143.15,143.15,143.025,143.04,625099994.0
2008-10-06 01:27:00,143.04,143.045,142.99,143.02,107200000.0
2008-10-06 01:28:00,143.03,143.065,142.975,143.0,74800000.0
2008-10-06 01:29:00,143.005,143.015,142.97,142.98,300000000.0
2008-10-06 01:30:00,142.98,142.995,142.915,142.955,362800000.0
2008-10-06 01:31:00,142.955,142.975,142.89,142.915,482600001.0
2008-10-06 01:32:00,142.915,142.92,142.9,142.9,205800000.0
2008-10-06 01:33:00,142.905,142.915,142.9,142.915,18400000.0
2008-10-06 01:34:00,142.91,142.99,142.91,142.97,913800000.0
2008-10-06 01:35:00,142.975,143.025,142.955,143.005,598899999.0
2008-10-06 01:36:00,143.015,143.14,143.01,143.12,310400000.0
2008-10-06 01:37:00,143.12,143.12,143.095,143.1,92400000.0
2008-10-06 01:38:00,143.1,143.1,142.95,142.95,673400000.0
2008-10-06 01:39:00,142.96,142.96,142.91,142.91,69800000.0
2008-10-06 01:40:00,142.855,142.875,142.785,142.79,170600000.0
2008-10-06 01:41:00,142.79,142.845,142.79,142.82,67000000.0
2008-10-06 01:42:00,142.82,142.895,142.81,142.89,269700000.0
2008-10-06 01:43:00,142.91,142.925,142.88,142.895,277700000.0
2008-10-06 01:44:00,142.9,142.9,142.73,142.75,418800000.0
2008-10-06 01:45:00,142.76,142.78,142.67,142.715,312100000.0
2008-10-06 01:46:00,142.715,142.715,142.675,142.685,301000000.0
2008-10-06 01:47:00,142.7,142.725,142.635,142.64,585199999.0
2008-10-06 01:48:00,142.64,142.65,142.62,142.62,310600000.0
2008-10-06 01:49:00,142.6,142.61,142.34,142.36,689499992.0
2008-10-06 01:50:00,142.36,142.36,142.155,142.19,422600000.0
2008-10-06 01:51:00,142.19,142.245,142.18,142.24,385000000.0
2008-10-06 01:52:00,142.245,142.265,142.24,142.25,75400000.0
2008-10-06 01:53:00,142.25,142.41,142.245,142.405,289700000.0
2008-10-06 01:54:00,142.41,142.485,142.315,142.47,516700000.0
2008-10-06 01:55:00,142.47,142.525,142.47,142.49,110300000.0
2008-10-06 01:56:00,142.49,142.49,142.4,142.48,281500000.0
2008-10-06 01:57:00,142.48,142.495,142.48,142.495,277300000.0
2008-10-06 01:58:00,142.495,142.625,142.495,142.625,194600000.0
2008-10-06 01:59:00,142.63,142.715,142.63,142.715,132500000.0
2008-10-06 02:00:00,142.715,142.73,142.7,142.71,237400000.0
2008-10-06 02:01:00,142.715,142.725,142.695,142.7,44400000.0
2008-10-06 02:02:00,142.71,142.79,142.695,142.78,274200000.0
2008-10-06 02:03:00,142.775,142.805,142.76,142.8,141300000.0
2008-10-06 02:04:00,142.8,142.95,142.8,142.94,191700000.0
2008-10-06 02:05:00,142.94,142.95,142.915,142.92,279199998.0
2008-10-06 02:06:00,142.92,142.92,142.835,142.895,253000000.0
2008-10-06 02:07:00,142.895,142.915,142.81,142.89,1418900001.0
2008-10-06 02:08:00,142.89,142.89,142.76,142.785,908099996.0
2008-10-06 02:09:00,142.79,142.79,142.73,142.74,480800000.0
2008-10-06 02:10:00,142.75,142.75,142.58,142.595,576599998.0
2008-10-06 02:11:00,142.57,142.635,142.54,142.545,324900000.0
2008-10-06 02:12:00,142.545,142.55,142.49,142.49,272800000.0
2008-10-06 02:13:00,142.49,142.505,142.46,142.48,140300000.0
2008-10-06 02:14:00,142.48,142.48,142.475,142.475,47400000.0
2008-10-06 02:15:00,142.475,142.48,142.45,142.465,265800000.0
2008-10-06 02:16:00,142.47,142.485,142.46,142.465,14700000.0
2008-10-06 02:17:00,142.45,142.45,142.325,142.33,289500000.0
2008-10-06 02:18:00,142.33,142.33,142.21,142.21,506400002.0
2008-10-06 02:19:00,142.22,142.225,142.13,142.2,446300001.0
2008-10-06 02:20:00,142.195,142.195,142.005,142.01,327300000.0
2008-10-06 02:21:00,142.01,142.15,141.96,142.15,344100000.0
2008-10-06 02:22:00,142.145,142.19,142.13,142.16,517200003.0
2008-10-06 02:23:00,142.16,142.16,142.12,142.12,546999989.0
2008-10-06 02:24:00,142.12,142.125,142.09,142.1,794400000.0
2008-10-06 02:25:00,142.1,142.1,142.025,142.04,748000000.0
2008-10-06 02:26:00,142.04,142.17,142.04,142.165,378699999.0
2008-10-06 02:27:00,142.175,142.31,142.17,142.3,326600000.0
2008-10-06 02:28:00,142.31,142.31,142.3,142.3,44600000.0
2008-10-06 02:29:00,142.3,142.3,142.25,142.26,332400007.0
2008-10-06 02:30:00,142.26,142.27,142.2,142.27,622200000.0
2008-10-06 02:31:00,142.26,142.345,142.26,142.33,622200000.0
2008-10-06 02:32:00,142.34,142.35,142.32,142.34,144400000.0
2008-10-06 02:33:00,142.34,142.39,142.335,142.37,180200000.0
2008-10-06 02:34:00,142.37,142.48,142.355,142.47,304200000.0
2008-10-06 02:35:00,142.475,142.54,142.455,142.54,405700000.0
2008-10-06 02:36:00,142.54,142.58,142.54,142.54,275800000.0
2008-10-06 02:37:00,142.54,142.55,142.53,142.54,198400000.0
2008-10-06 02:38:00,142.54,142.57,142.54,142.56,51000000.0
2008-10-06 02:39:00,142.565,142.58,142.535,142.56,369299999.0
2008-10-06 02:40:00,142.575,142.71,142.575,142.71,386600000.0
2008-10-06 02:41:00,142.72,142.75,142.635,142.7,843299986.0
2008-10-06 02:42:00,142.665,142.68,142.56,142.56,1174900000.0
2008-10-06 02:43:00,142.59,142.59,142.505,142.51,456999996.0
2008-10-06 02:44:00,142.51,142.51,142.51,142.51,240000000.0
2008-10-06 02:45:00,142.51,142.53,142.5,142.53,369300000.0
2008-10-06 02:46:00,142.52,142.585,142.505,142.585,256500000.0
2008-10-06 02:47:00,142.58,142.58,142.465,142.55,258599999.0
2008-10-06 02:48:00,142.55,142.555,142.5,142.54,462099999.0
2008-10-06 02:49:00,142.51,142.55,142.51,142.55,583499996.0
2008-10-06 02:50:00,142.55,142.55,142.55,142.55,264600000.0
2008-10-06 02:51:00,142.55,142.555,142.52,142.535,185800000.0
2008-10-06 02:52:00,142.55,142.605,142.515,142.605,417400001.0
2008-10-06 02:53:00,142.62,142.645,142.475,142.495,183600000.0
2008-10-06 02:54:00,142.49,142.495,142.42,142.45,392600000.0
2008-10-06 02:55:00,142.45,142.5,142.415,142.46,757000000.0
2008-10-06 02:56:00,142.46,142.545,142.395,142.545,245000000.0
2008-10-06 02:57:00,142.55,142.66,142.55,142.61,813499999.0
2008-10-06 02:58:00,142.61,142.645,142.575,142.645,704200002.0
2008-10-06 02:59:00,142.63,142.755,142.62,142.74,624100000.0
2008-10-06 03:00:00,142.74,142.795,142.57,142.63,484900002.0
2008-10-06 03:01:00,142.63,142.695,142.605,142.66,178700000.0
2008-10-06 03:02:00,142.67,142.705,142.655,142.69,115000000.0
2008-10-06 03:03:00,142.68,142.68,142.615,142.65,329799999.0
2008-10-06 03:04:00,142.65,142.65,142.6,142.6,336699997.0
2008-10-06 03:05:00,142.6,142.6,142.575,142.595,82200000.0
2008-10-06 03:06:00,142.585,142.59,142.545,142.565,215199999.0
2008-10-06 03:07:00,142.565,142.565,142.51,142.54,165900001.0
2008-10-06 03:08:00,142.54,142.54,142.52,142.53,161000001.0
2008-10-06 03:09:00,142.53,142.53,142.4,142.4,896599970.0
2008-10-06 03:10:00,142.4,142.4,142.305,142.33,384300010.0
2008-10-06 03:11:00,142.33,142.33,142.27,142.31,283200000.0
2008-10-06 03:12:00,142.31,142.31,142.285,142.31,105500000.0
2008-10-06 03:13:00,142.31,142.35,142.295,142.35,64500000.0
2008-10-06 03:14:00,142.36,142.4,142.35,142.4,171300000.0
2008-10-06 03:15:00,142.4,142.43,142.38,142.4,425000004.0
2008-10-06 03:16:00,142.4,142.48,142.4,142.47,360099999.0
2008-10-06 03:17:00,142.47,142.53,142.435,142.525,345600000.0
2008-10-06 03:18:00,142.52,142.56,142.505,142.535,343400000.0
2008-10-06 03:19:00,142.545,142.555,142.54,142.54,49800000.0
2008-10-06 03:20:00,142.54,142.545,142.49,142.52,660000000.0
2008-10-06 03:21:00,142.52,142.52,142.48,142.49,541599999.0
2008-10-06 03:22:00,142.49,142.49,142.43,142.47,714199991.0
2008-10-06 03:23:00,142.48,142.48,142.405,142.45,735399983.0
2008-10-06 03:24:00,142.45,142.45,142.43,142.44,29400000.0
2008-10-06 03:25:00,142.435,142.435,142.345,142.37,145300000.0
2008-10-06 03:26:00,142.37,142.375,142.35,142.37,278400000.0
2008-10-06 03:27:00,142.37,142.37,142.31,142.33,391000000.0
2008-10-06 03:28:00,142.33,142.345,142.31,142.33,844399985.0
2008-10-06 03:29:00,142.33,142.33,142.3,142.31,1779199991.0
2008-10-06 03:30:00,142.32,142.32,142.285,142.285,727199976.0
2008-10-06 03:31:00,142.305,142.31,142.235,142.255,1089399980.0
2008-10-06 03:32:00,142.25,142.25,142.23,142.24,66700000.0
2008-10-06 03:33:00,142.24,142.245,142.23,142.23,376900000.0
2008-10-06 03:34:00,142.23,142.23,142.17,142.175,319900000.0
2008-10-06 03:35:00,142.18,142.18,142.1,142.13,689099997.0
2008-10-06 03:36:00,142.13,142.22,142.13,142.22,588700001.0
2008-10-06 03:37:00,142.22,142.28,142.2,142.27,730500001.0
2008-10-06 03:38:00,142.29,142.32,142.27,142.27,350200000.0
2008-10-06 03:39:00,142.28,142.31,142.27,142.28,350200000.0
2008-10-06 03:40:00,142.3,142.3,142.28,142.28,350200000.0
2008-10-06 03:41:00,142.28,142.28,142.27,142.27,164000000.0
2008-10-06 03:42:00,142.27,142.27,142.185,142.24,490800000.0
2008-10-06 03:43:00,142.245,142.275,142.245,142.27,236400001.0
2008-10-06 03:44:00,142.27,142.27,142.27,142.27,324000000.0
2008-10-06 03:45:00,142.27,142.29,142.27,142.29,615400005.0
2008-10-06 03:46:00,142.29,142.31,142.275,142.28,446100000.0
2008-10-06 03:47:00,142.28,142.375,142.28,142.375,637000001.0
2008-10-06 03:48:00,142.375,142.46,142.375,142.46,343200003.0
2008-10-06 03:49:00,142.47,142.51,142.47,142.5,207900000.0
2008-10-06 03:50:00,142.5,142.58,142.5,142.58,506500002.0
2008-10-06 03:51:00,142.58,142.595,142.55,142.595,425100002.0
2008-10-06 03:52:00,142.585,142.595,142.545,142.59,450299996.0
2008-10-06 03:53:00,142.59,142.61,142.55,142.58,567900002.0
2008-10-06 03:54:00,142.58,142.635,142.58,142.61,584600000.0
2008-10-06 03:55:00,142.61,142.61,142.585,142.59,549800000.0
2008-10-06 03:56:00,142.59,142.59,142.58,142.58,11500000.0
2008-10-06 03:57:00,142.58,142.58,142.53,142.54,356900003.0
2008-10-06 03:58:00,142.54,142.54,142.53,142.54,140799998.0
2008-10-06 03:59:00,142.54,142.63,142.535,142.615,765500002.0
2008-10-06 04:00:00,142.615,142.64,142.59,142.59,343000000.0
2008-10-06 04:01:00,142.59,142.6,142.52,142.53,308999998.0
2008-10-06 04:02:00,142.535,142.54,142.53,142.54,14700000.0
2008-10-06 04:03:00,142.54,142.54,142.54,142.54,4800000.0
2008-10-06 04:04:00,142.53,142.56,142.53,142.56,228700000.0
2008-10-06 04:05:00,142.54,142.55,142.535,142.545,722599985.0
2008-10-06 04:06:00,142.545,142.55,142.54,142.54,173700000.0
2008-10-06 04:07:00,142.54,142.54,142.495,142.505,42000000.0
2008-10-06 04:08:00,142.505,142.515,142.5,142.51,303400000.0
2008-10-06 04:09:00,142.51,142.51,142.51,142.51,153900000.0
2008-10-06 04:10:00,142.51,142.55,142.51,142.54,398399995.0
2008-10-06 04:11:00,142.54,142.54,142.515,142.52,742699986.0
2008-10-06 04:12:00,142.52,142.52,142.52,142.52,382800000.0
2008-10-06 04:13:00,142.52,142.53,142.505,142.505,952200000.0
2008-10-06 04:14:00,142.51,142.53,142.49,142.5,166000000.0
2008-10-06 04:15:00,142.5,142.5,142.45,142.46,48400000.0
2008-10-06 04:16:00,142.46,142.5,142.455,142.5,102199999.0
2008-10-06 04:17:00,142.5,142.51,142.49,142.49,35100000.0
2008-10-06 04:18:00,142.47,142.51,142.47,142.51,234999999.0
2008-10-06 04:19:00,142.51,142.53,142.51,142.53,120200000.0
2008-10-06 04:20:00,142.53,142.53,142.52,142.52,111600000.0
2008-10-06 04:21:00,142.52,142.52,142.405,142.41,813499994.0
2008-10-06 04:22:00,142.41,142.445,142.41,142.425,102200000.0
2008-10-06 04:23:00,142.425,142.44,142.41,142.41,100000000.0
2008-10-06 04:24:00,142.41,142.41,142.38,142.395,630599997.0
2008-10-06 04:25:00,142.395,142.46,142.395,142.43,166500000.0
2008-10-06 04:26:00,142.44,142.45,142.43,142.45,194200000.0
2008-10-06 04:27:00,142.45,142.46,142.425,142.45,558200000.0
2008-10-06 04:28:00,142.45,142.45,142.405,142.44,1997200005.0
2008-10-06 04:29:00,142.44,142.44,142.405,142.435,222100001.0
2008-10-06 04:30:00,142.435,142.445,142.425,142.43,321800000.0
2008-10-06 04:31:00,142.435,142.45,142.425,142.45,84600000.0
2008-10-06 04:32:00,142.45,142.54,142.44,142.52,79000000.0
2008-10-06 04:33:00,142.52,142.52,142.47,142.51,41000000.0
2008-10-06 04:34:00,142.5,142.5,142.49,142.5,20000000.0
2008-10-06 04:35:00,142.49,142.495,142.48,142.485,144800000.0
2008-10-06 04:36:00,142.49,142.54,142.49,142.52,199000000.0
2008-10-06 04:37:00,142.51,142.53,142.51,142.52,6000000.0
2008-10-06 04:38:00,142.51,142.54,142.51,142.54,54000000.0
2008-10-06 04:39:00,142.53,142.545,142.53,142.54,213200000.0
2008-10-06 04:40:00,142.54,142.54,142.485,142.54,373500000.0
2008-10-06 04:41:00,142.54,142.54,142.51,142.54,138800000.0
2008-10-06 04:42:00,142.54,142.54,142.54,142.54,174000000.0
2008-10-06 04:43:00,142.54,142.54,142.54,142.54,204000000.0
2008-10-06 04:44:00,142.54,142.54,142.54,142.54,198000000.0
2008-10-06 04:45:00,142.54,142.54,142.54,142.54,174000000.0
2008-10-06 04:46:00,142.54,142.54,142.495,142.5,250400000.0
2008-10-06 04:47:00,142.5,142.5,142.45,142.45,478799999.0
2008-10-06 04:48:00,142.45,142.45,142.38,142.41,525700000.0
2008-10-06 04:49:00,142.41,142.41,142.37,142.37,387400000.0
2008-10-06 04:50:00,142.37,142.37,142.29,142.29,1174500006.0
2008-10-06 04:51:00,142.29,142.34,142.29,142.34,543400000.0
2008-10-06 04:52:00,142.34,142.34,142.31,142.31,206800000.0
2008-10-06 04:53:00,142.31,142.325,142.3,142.32,362799999.0
2008-10-06 04:54:00,142.315,142.32,142.31,142.32,342400001.0
2008-10-06 04:55:00,142.325,142.325,142.285,142.31,967799999.0
2008-10-06 04:56:00,142.31,142.32,142.29,142.32,659200000.0
2008-10-06 04:57:00,142.32,142.32,142.3,142.31,27800000.0
2008-10-06 04:58:00,142.31,142.32,142.22,142.22,313200000.0
2008-10-06 04:59:00,142.22,142.3,142.22,142.28,192800000.0
2008-10-06 05:00:00,142.28,142.28,142.28,142.28,129600000.0
2008-10-06 05:01:00,142.28,142.335,142.28,142.32,565599997.0
2008-10-06 05:02:00,142.32,142.32,142.18,142.195,619200000.0
2008-10-06 05:03:00,142.18,142.23,142.165,142.17,1053000009.0
2008-10-06 05:04:00,142.17,142.17,142.095,142.1,659600000.0
2008-10-06 05:05:00,142.1,142.11,142.095,142.11,144600001.0
2008-10-06 05:06:00,142.11,142.13,142.025,142.03,1031300017.0
2008-10-06 05:07:00,142.03,142.07,142.03,142.05,432899999.0
2008-10-06 05:08:00,142.05,142.075,142.05,142.075,263799999.0
2008-10-06 05:09:00,142.075,142.075,142.035,142.07,617199998.0
2008-10-06 05:10:00,142.07,142.075,141.925,141.925,788299999.0
2008-10-06 05:11:00,141.93,142.0,141.905,141.99,1599300007.0
2008-10-06 05:12:00,141.99,141.995,141.97,141.98,1052100010.0
2008-10-06 05:13:00,141.98,141.98,141.88,141.91,798800000.0
2008-10-06 05:14:00,141.9,141.92,141.9,141.92,20600000.0
2008-10-06 05:15:00,141.91,141.915,141.775,141.78,410999996.0
2008-10-06 05:16:00,141.78,141.78,141.62,141.64,700800001.0
2008-10-06 05:17:00,141.64,141.69,141.635,141.685,833100004.0
2008-10-06 05:18:00,141.685,141.73,141.675,141.72,296399999.0
2008-10-06 05:19:00,141.735,141.79,141.725,141.79,572400001.0
2008-10-06 05:20:00,141.79,141.795,141.745,141.78,555800002.0
2008-10-06 05:21:00,141.78,141.81,141.755,141.81,301600000.0
2008-10-06 05:22:00,141.81,141.82,141.81,141.81,53600000.0
2008-10-06 05:23:00,141.81,141.83,141.8,141.8,135999999.0
2008-10-06 05:24:00,141.8,141.8,141.74,141.74,137700000.0
2008-10-06 05:25:00,141.74,141.76,141.67,141.67,133600000.0
2008-10-06 05:26:00,141.665,141.705,141.665,141.67,932200001.0
2008-10-06 05:27:00,141.67,141.7,141.6,141.61,700900006.0
2008-10-06 05:28:00,141.615,141.615,141.59,141.6,1102100001.0
2008-10-06 05:29:00,141.59,141.62,141.57,141.6,249400000.0
2008-10-06 05:30:00,141.61,141.67,141.61,141.67,65900000.0
2008-10-06 05:31:00,141.67,141.775,141.66,141.76,251299999.0
2008-10-06 05:32:00,141.75,141.83,141.72,141.83,451999999.0
2008-10-06 05:33:00,141.83,141.85,141.74,141.78,855000001.0
2008-10-06 05:34:00,141.78,141.785,141.715,141.74,793099974.0
2008-10-06 05:35:00,141.74,141.74,141.655,141.675,435000000.0
2008-10-06 05:36:00,141.675,141.675,141.58,141.585,634899999.0
2008-10-06 05:37:00,141.575,141.585,141.505,141.515,334300000.0
2008-10-06 05:38:00,141.51,141.52,141.45,141.46,773400000.0
2008-10-06 05:39:00,141.46,141.46,141.36,141.42,755400000.0
2008-10-06 05:40:00,141.42,141.465,141.415,141.465,449700000.0
2008-10-06 05:41:00,141.47,141.51,141.445,141.505,450300001.0
2008-10-06 05:42:00,141.51,141.53,141.495,141.525,492200000.0
2008-10-06 05:43:00,141.525,141.54,141.51,141.54,222200000.0
2008-10-06 05:44:00,141.53,141.53,141.47,141.47,414800000.0
2008-10-06 05:45:00,141.48,141.505,141.46,141.46,562000006.0
2008-10-06 05:46:00,141.47,141.47,141.43,141.46,520999998.0
2008-10-06 05:47:00,141.46,141.46,141.37,141.38,540800000.0
2008-10-06 05:48:00,141.38,141.38,141.33,141.34,284500000.0
2008-10-06 05:49:00,141.34,141.34,141.33,141.34,514000000.0
2008-10-06 05:50:00,141.34,141.34,141.29,141.3,215600000.0
2008-10-06 05:51:00,141.3,141.3,141.22,141.22,363600000.0
2008-10-06 05:52:00,141.22,141.26,141.18,141.18,550799998.0
2008-10-06 05:53:00,141.18,141.25,141.15,141.24,563400000.0
2008-10-06 05:54:00,141.245,141.335,141.245,141.335,513400001.0
2008-10-06 05:55:00,141.34,141.39,141.295,141.375,681300000.0
2008-10-06 05:56:00,141.37,141.455,141.36,141.445,575400003.0
2008-10-06 05:57:00,141.445,141.46,141.42,141.46,471500004.0
2008-10-06 05:58:00,141.46,141.48,141.425,141.46,283700000.0
2008-10-06 05:59:00,141.46,141.46,141.42,141.45,693300008.0
2008-10-06 06:00:00,141.45,141.45,141.44,141.44,194400000.0
2008-10-06 06:01:00,141.44,141.515,141.435,141.515,640400000.0
2008-10-06 06:02:00,141.53,141.535,141.48,141.49,467400000.0
2008-10-06 06:03:00,141.49,141.5,141.33,141.38,505100000.0
2008-10-06 06:04:00,141.385,141.405,141.32,141.35,575500000.0
2008-10-06 06:05:00,141.35,141.35,141.18,141.225,590800000.0
2008-10-06 06:06:00,141.23,141.24,141.185,141.23,1468200000.0
2008-10-06 06:07:00,141.23,141.23,141.23,141.23,259200000.0
2008-10-06 06:08:00,141.23,141.26,141.22,141.24,211600000.0
2008-10-06 06:09:00,141.23,141.25,141.11,141.12,798600000.0
2008-10-06 06:10:00,141.12,141.12,141.05,141.08,413800000.0
2008-10-06 06:11:00,141.08,141.15,141.08,141.15,143300000.0
2008-10-06 06:12:00,141.15,141.18,141.06,141.07,304000000.0
2008-10-06 06:13:00,141.07,141.07,140.85,140.875,749600000.0
2008-10-06 06:14:00,140.87,140.91,140.6,140.85,1132699998.0
2008-10-06 06:15:00,140.83,140.915,140.795,140.805,998999998.0
2008-10-06 06:16:00,140.815,140.85,140.655,140.655,837900000.0
2008-10-06 06:17:00,140.695,140.695,140.435,140.44,1162199995.0
2008-10-06 06:18:00,140.44,140.505,140.41,140.415,760700001.0
2008-10-06 06:19:00,140.415,140.415,140.285,140.34,1797799992.0
2008-10-06 06:20:00,140.34,140.49,140.32,140.49,527900001.0
2008-10-06 06:21:00,140.49,140.56,140.44,140.55,545800003.0
2008-10-06 06:22:00,140.55,140.59,140.52,140.59,783000006.0
2008-10-06 06:23:00,140.59,140.72,140.585,140.685,1522900004.0
2008-10-06 06:24:00,140.685,140.72,140.635,140.72,334700006.0
2008-10-06 06:25:00,140.72,140.75,140.69,140.72,419300000.0
2008-10-06 06:26:00,140.72,140.75,140.67,140.71,855700005.0
2008-10-06 06:27:00,140.71,140.82,140.71,140.8,333200001.0
2008-10-06 06:28:00,140.79,140.79,140.71,140.74,409900000.0
2008-10-06 06:29:00,140.74,140.75,140.635,140.64,946099998.0
2008-10-06 06:30:00,140.64,140.645,140.43,140.43,1290100000.0
2008-10-06 06:31:00,140.43,140.475,140.43,140.44,566500000.0
2008-10-06 06:32:00,140.44,140.46,140.395,140.42,579799999.0
2008-10-06 06:33:00,140.4,140.42,140.305,140.315,257000000.0
2008-10-06 06:34:00,140.31,140.335,140.2,140.33,550700000.0
2008-10-06 06:35:00,140.33,140.36,140.27,140.28,1021800000.0
2008-10-06 06:36:00,140.28,140.28,140.23,140.245,614699999.0
2008-10-06 06:37:00,140.23,140.295,140.215,140.28,624400004.0
2008-10-06 06:38:00,140.285,140.29,140.145,140.145,766900001.0
2008-10-06 06:39:00,140.16,140.16,140.1,140.12,319299997.0
2008-10-06 06:40:00,140.11,140.13,139.975,139.995,630700000.0
2008-10-06 06:41:00,139.995,140.09,139.995,140.05,388700001.0
2008-10-06 06:42:00,140.05,140.05,139.955,140.02,349900000.0
2008-10-06 06:43:00,140.02,140.23,140.01,140.22,707200002.0
2008-10-06 06:44:00,140.21,140.41,140.21,140.34,645500003.0
2008-10-06 06:45:00,140.34,140.39,140.31,140.325,1421299974.0
2008-10-06 06:46:00,140.33,140.34,140.115,140.12,689100005.0
2008-10-06 06:47:00,140.12,140.25,140.11,140.22,920600001.0
2008-10-06 06:48:00,140.195,140.3,140.19,140.27,768100000.0
2008-10-06 06:49:00,140.27,140.46,140.26,140.46,600900001.0
2008-10-06 06:50:00,140.46,140.505,140.46,140.475,1816400042.0
2008-10-06 06:51:00,140.49,140.56,140.48,140.5,359700000.0
2008-10-06 06:52:00,140.495,140.535,140.48,140.49,359700000.0
2008-10-06 06:53:00,140.48,140.48,140.345,140.36,223100000.0
2008-10-06 06:54:00,140.37,140.485,140.36,140.46,583600001.0
2008-10-06 06:55:00,140.46,140.5,140.41,140.49,602900000.0
2008-10-06 06:56:00,140.46,140.53,140.46,140.48,232500000.0
2008-10-06 06:57:00,140.48,140.51,140.47,140.51,356000001.0
2008-10-06 06:58:00,140.5,140.59,140.5,140.55,717500000.0
2008-10-06 06:59:00,140.55,140.55,140.475,140.515,511100000.0
2008-10-06 07:00:00,140.5,140.52,140.49,140.495,445400000.0
2008-10-06 07:01:00,140.495,140.635,140.495,140.63,731800001.0
2008-10-06 07:02:00,140.635,140.75,140.635,140.73,261700000.0
2008-10-06 07:03:00,140.73,140.74,140.695,140.74,535300006.0
2008-10-06 07:04:00,140.74,140.76,140.7,140.71,444200001.0
2008-10-06 07:05:00,140.7,140.71,140.66,140.69,706000000.0
2008-10-06 07:06:00,140.68,140.68,140.46,140.53,576100000.0
2008-10-06 07:07:00,140.53,140.53,140.36,140.405,420800000.0
2008-10-06 07:08:00,140.405,140.43,140.405,140.41,252200000.0
2008-10-06 07:09:00,140.42,140.545,140.415,140.545,484000002.0
2008-10-06 07:10:00,140.555,140.69,140.54,140.66,571600000.0
2008-10-06 07:11:00,140.66,140.66,140.505,140.505,692899999.0
2008-10-06 07:12:00,140.52,140.52,140.43,140.44,366799999.0
2008-10-06 07:13:00,140.44,140.455,140.39,140.45,131300000.0
2008-10-06 07:14:00,140.45,140.47,140.4,140.43,218099999.0
2008-10-06 07:15:00,140.42,140.42,140.34,140.35,171799999.0
2008-10-06 07:16:00,140.35,140.36,140.315,140.355,344600001.0
2008-10-06 07:17:00,140.365,140.45,140.35,140.44,294899999.0
2008-10-06 07:18:00,140.44,140.595,140.43,140.595,416500000.0
2008-10-06 07:19:00,140.59,140.61,140.51,140.51,509200001.0
2008-10-06 07:20:00,140.51,140.535,140.51,140.525,482200000.0
2008-10-06 07:21:00,140.525,140.525,140.49,140.49,592900014.0
2008-10-06 07:22:00,140.49,140.52,140.49,140.52,384200008.0
2008-10-06 07:23:00,140.53,140.545,140.5,140.52,324800000.0
2008-10-06 07:24:00,140.52,140.52,140.52,140.52,124200000.0
2008-10-06 07:25:00,140.52,140.53,140.485,140.53,416800000.0
2008-10-06 07:26:00,140.53,140.57,140.515,140.55,515500000.0
2008-10-06 07:27:00,140.55,140.56,140.525,140.56,315600000.0
2008-10-06 07:28:00,140.515,140.56,140.5,140.53,242200000.0
2008-10-06 07:29:00,140.53,140.53,140.49,140.5,178100000.0
2008-10-06 07:30:00,140.5,140.52,140.49,140.52,381300000.0
2008-10-06 07:31:00,140.52,140.52,140.49,140.49,1416400001.0
2008-10-06 07:32:00,140.49,140.49,140.445,140.48,371300001.0
2008-10-06 07:33:00,140.48,140.535,140.44,140.45,469499999.0
2008-10-06 07:34:00,140.455,140.46,140.415,140.42,775000014.0
2008-10-06 07:35:00,140.42,140.42,140.365,140.385,1357800074.0
2008-10-06 07:36:00,140.385,140.455,140.385,140.455,734199996.0
2008-10-06 07:37:00,140.455,140.47,140.44,140.455,243400001.0
2008-10-06 07:38:00,140.455,140.485,140.44,140.485,439100000.0
2008-10-06 07:39:00,140.485,140.505,140.475,140.5,1460300000.0
2008-10-06 07:40:00,140.5,140.56,140.49,140.56,714100005.0
2008-10-06 07:41:00,140.56,140.59,140.555,140.59,180400000.0
2008-10-06 07:42:00,140.59,140.695,140.59,140.695,269200000.0
2008-10-06 07:43:00,140.695,140.695,140.59,140.63,508199992.0
2008-10-06 07:44:00,140.63,140.63,140.5,140.58,1378699975.0
2008-10-06 07:45:00,140.61,140.67,140.61,140.64,241700000.0
2008-10-06 07:46:00,140.64,140.675,140.555,140.58,426900000.0
2008-10-06 07:47:00,140.57,140.61,140.56,140.6,175199997.0
2008-10-06 07:48:00,140.6,140.61,140.57,140.595,95700000.0
2008-10-06 07:49:00,140.6,140.69,140.585,140.69,98500000.0
2008-10-06 07:50:00,140.695,140.85,140.69,140.785,261100000.0
2008-10-06 07:51:00,140.78,140.79,140.69,140.69,403200000.0
2008-10-06 07:52:00,140.69,140.7,140.595,140.61,224700000.0
2008-10-06 07:53:00,140.62,140.64,140.58,140.59,227300000.0
2008-10-06 07:54:00,140.59,140.605,140.525,140.545,282500000.0
2008-10-06 07:55:00,140.55,140.59,140.55,140.57,317400000.0
2008-10-06 07:56:00,140.57,140.6,140.535,140.58,280200000.0
2008-10-06 07:57:00,140.59,140.63,140.56,140.6,374299998.0
2008-10-06 07:58:00,140.6,140.61,140.48,140.52,486100000.0
2008-10-06 07:59:00,140.53,140.56,140.49,140.55,498899998.0
2008-10-06 08:00:00,140.56,140.56,140.51,140.53,195100000.0
2008-10-06 08:01:00,140.52,140.545,140.485,140.52,303400000.0
2008-10-06 08:02:00,140.52,140.52,140.47,140.49,224600000.0
2008-10-06 08:03:00,140.48,140.545,140.48,140.53,249700000.0
2008-10-06 08:04:00,140.52,140.54,140.465,140.48,410700000.0
2008-10-06 08:05:00,140.47,140.515,140.455,140.49,685600000.0
2008-10-06 08:06:00,140.49,140.54,140.475,140.48,316900001.0
2008-10-06 08:07:00,140.48,140.49,140.45,140.45,169400000.0
2008-10-06 08:08:00,140.46,140.49,140.13,140.27,706800001.0
2008-10-06 08:09:00,140.27,140.27,140.14,140.215,630099999.0
2008-10-06 08:10:00,140.21,140.22,140.07,140.14,709399995.0
2008-10-06 08:11:00,140.14,140.15,140.1,140.1,383000000.0
2008-10-06 08:12:00,140.1,140.155,140.085,140.145,952500002.0
2008-10-06 08:13:00,140.145,140.2,140.12,140.16,888300000.0
2008-10-06 08:14:00,140.16,140.18,140.13,140.145,229599999.0
2008-10-06 08:15:00,140.145,140.2,140.14,140.17,436000000.0
2008-10-06 08:16:00,140.155,140.16,140.11,140.115,599200007.0
2008-10-06 08:17:00,140.13,140.14,140.09,140.13,447000004.0
2008-10-06 08:18:00,140.13,140.18,140.11,140.18,341100000.0
2008-10-06 08:19:00,140.175,140.29,140.17,140.285,565700001.0
2008-10-06 08:20:00,140.29,140.31,140.285,140.295,488700000.0
2008-10-06 08:21:00,140.295,140.31,140.265,140.275,340799998.0
2008-10-06 08:22:00,140.28,140.28,140.24,140.275,504999999.0
2008-10-06 08:23:00,140.275,140.33,140.27,140.3,277200000.0
2008-10-06 08:24:00,140.3,140.3,140.265,140.29,272200001.0
2008-10-06 08:25:00,140.28,140.28,140.19,140.195,733899999.0
2008-10-06 08:26:00,140.19,140.275,140.19,140.25,257700000.0
2008-10-06 08:27:00,140.245,140.3,140.24,140.29,445000000.0
2008-10-06 08:28:00,140.29,140.295,140.27,140.28,311199999.0
2008-10-06 08:29:00,140.28,140.29,140.23,140.24,322299999.0
2008-10-06 08:30:00,140.25,140.25,140.175,140.2,388000000.0
2008-10-06 08:31:00,140.2,140.29,140.2,140.29,732400002.0
2008-10-06 08:32:00,140.3,140.38,140.28,140.36,1064099997.0
2008-10-06 08:33:00,140.37,140.39,140.29,140.38,481200001.0
2008-10-06 08:34:00,140.38,140.475,140.365,140.425,735600002.0
2008-10-06 08:35:00,140.43,140.46,140.415,140.42,531400002.0
2008-10-06 08:36:00,140.43,140.475,140.33,140.42,603200000.0
2008-10-06 08:37:00,140.425,140.475,140.385,140.39,909300000.0
2008-10-06 08:38:00,140.385,140.42,140.36,140.42,661800000.0
2008-10-06 08:39:00,140.42,140.435,140.385,140.385,513400000.0
2008-10-06 08:40:00,140.39,140.4,140.37,140.4,346499998.0
2008-10-06 08:41:00,140.4,140.42,140.37,140.41,593000000.0
2008-10-06 08:42:00,140.405,140.42,140.35,140.38,740100000.0
2008-10-06 08:43:00,140.38,140.455,140.365,140.44,566300000.0
2008-10-06 08:44:00,140.44,140.44,140.365,140.44,789300001.0
2008-10-06 08:45:00,140.44,140.44,140.34,140.395,581400000.0
2008-10-06 08:46:00,140.4,140.43,140.34,140.365,669200001.0
2008-10-06 08:47:00,140.36,140.415,140.335,140.415,755799999.0
2008-10-06 08:48:00,140.41,140.44,140.41,140.43,359200000.0
2008-10-06 08:49:00,140.425,140.565,140.4,140.56,770500000.0
2008-10-06 08:50:00,140.55,140.715,140.535,140.68,900399999.0
2008-10-06 08:51:00,140.675,140.69,140.53,140.54,1093799998.0
2008-10-06 08:52:00,140.54,140.555,140.505,140.51,786399998.0
2008-10-06 08:53:00,140.51,140.575,140.5,140.54,1023800001.0
2008-10-06 08:54:00,140.545,140.545,140.39,140.39,1030200002.0
2008-10-06 08:55:00,140.39,140.42,140.295,140.315,994000001.0
2008-10-06 08:56:00,140.32,140.39,140.315,140.39,863600001.0
2008-10-06 08:57:00,140.39,140.45,140.325,140.355,811599999.0
2008-10-06 08:58:00,140.355,140.46,140.355,140.415,786700000.0
2008-10-06 08:59:00,140.415,140.485,140.4,140.45,774600001.0
2008-10-06 09:00:00,140.45,140.45,140.285,140.31,1015699999.0
2008-10-06 09:01:00,140.3,140.3,140.105,140.15,994300001.0
2008-10-06 09:02:00,140.155,140.2,140.11,140.12,1139900002.0
2008-10-06 09:03:00,140.125,140.25,140.1,140.22,1089699999.0
2008-10-06 09:04:00,140.21,140.21,140.12,140.15,1069700000.0
2008-10-06 09:05:00,140.15,140.275,140.15,140.275,771800001.0
2008-10-06 09:06:00,140.265,140.305,140.24,140.285,923000001.0
2008-10-06 09:07:00,140.275,140.315,140.26,140.315,805200000.0
2008-10-06 09:08:00,140.32,140.35,140.29,140.35,791999997.0
2008-10-06 09:09:00,140.35,140.56,140.35,140.55,638600001.0
2008-10-06 09:10:00,140.55,140.655,140.51,140.655,752900000.0
2008-10-06 09:11:00,140.655,140.71,140.53,140.545,620000000.0
2008-10-06 09:12:00,140.545,140.59,140.49,140.57,689400000.0
2008-10-06 09:13:00,140.57,140.59,140.53,140.575,470800000.0
2008-10-06 09:14:00,140.575,140.61,140.55,140.56,418200000.0
2008-10-06 09:15:00,140.56,140.56,140.445,140.5,936499996.0
2008-10-06 09:16:00,140.5,140.5,140.43,140.45,557800000.0
2008-10-06 09:17:00,140.45,140.5,140.43,140.48,504400000.0
2008-10-06 09:18:00,140.48,140.52,140.42,140.5,591400000.0
2008-10-06 09:19:00,140.5,140.66,140.5,140.625,665900001.0
2008-10-06 09:20:00,140.63,140.77,140.58,140.77,823400001.0
2008-10-06 09:21:00,140.77,140.77,140.62,140.66,898300000.0
2008-10-06 09:22:00,140.66,140.7,140.64,140.665,1085199999.0
2008-10-06 09:23:00,140.665,140.8,140.665,140.8,926400001.0
2008-10-06 09:24:00,140.8,140.91,140.79,140.905,766600000.0
2008-10-06 09:25:00,140.905,140.99,140.85,140.99,702300000.0
2008-10-06 09:26:00,140.955,140.995,140.91,140.995,705600000.0
2008-10-06 09:27:00,140.985,141.0,140.96,140.97,1060099999.0
2008-10-06 09:28:00,140.97,140.975,140.865,140.875,728900000.0
2008-10-06 09:29:00,140.875,140.915,140.84,140.845,599500000.0
2008-10-06 09:30:00,140.85,140.87,140.79,140.79,694600000.0
2008-10-06 09:31:00,140.8,140.8,140.705,140.725,869200000.0
2008-10-06 09:32:00,140.725,140.735,140.63,140.7,728800003.0
2008-10-06 09:33:00,140.7,140.7,140.58,140.6,812700000.0
2008-10-06 09:34:00,140.6,140.64,140.58,140.58,549500000.0
2008-10-06 09:35:00,140.58,140.66,140.57,140.655,854900000.0
2008-10-06 09:36:00,140.655,140.685,140.65,140.68,1071300002.0
2008-10-06 09:37:00,140.68,140.68,140.64,140.65,671099999.0
2008-10-06 09:38:00,140.65,140.66,140.61,140.61,803499999.0
2008-10-06 09:39:00,140.62,140.65,140.585,140.63,921199999.0
2008-10-06 09:40:00,140.63,140.695,140.62,140.67,664600002.0
2008-10-06 09:41:00,140.67,140.675,140.6,140.63,648600006.0
2008-10-06 09:42:00,140.63,140.7,140.57,140.675,821900002.0
2008-10-06 09:43:00,140.675,140.7,140.655,140.67,792800000.0
2008-10-06 09:44:00,140.67,140.76,140.67,140.76,594800000.0
2008-10-06 09:45:00,140.77,140.77,140.74,140.75,629200001.0
2008-10-06 09:46:00,140.75,140.95,140.75,140.91,824800000.0
2008-10-06 09:47:00,140.91,140.94,140.84,140.9,672800000.0
2008-10-06 09:48:00,140.9,140.9,140.855,140.875,530000000.0
2008-10-06 09:49:00,140.88,140.93,140.88,140.93,997300000.0
2008-10-06 09:50:00,140.93,140.96,140.87,140.9,656400000.0
2008-10-06 09:51:00,140.9,140.945,140.845,140.945,713500000.0
2008-10-06 09:52:00,140.945,141.04,140.92,140.95,846999998.0
2008-10-06 09:53:00,140.95,141.02,140.95,141.0,685400000.0
2008-10-06 09:54:00,141.0,141.09,140.96,141.08,709900000.0
2008-10-06 09:55:00,141.08,141.1,141.06,141.09,868200001.0
2008-10-06 09:56:00,141.09,141.245,141.08,141.215,882599998.0
2008-10-06 09:57:00,141.215,141.23,141.14,141.15,467200000.0
2008-10-06 09:58:00,141.15,141.15,141.13,141.135,488100000.0
2008-10-06 09:59:00,141.135,141.205,141.13,141.18,627400000.0
2008-10-06 10:00:00,141.18,141.18,141.09,141.1,470200000.0
2008-10-06 10:01:00,141.1,141.1,141.04,141.07,465200000.0
2008-10-06 10:02:00,141.08,141.13,141.045,141.1,549400000.0
2008-10-06 10:03:00,141.105,141.105,141.04,141.04,768700000.0
2008-10-06 10:04:00,141.04,141.09,141.04,141.04,819200002.0
2008-10-06 10:05:00,141.04,141.04,140.94,140.94,808400003.0
2008-10-06 10:06:00,140.94,141.03,140.94,141.02,884000000.0
2008-10-06 10:07:00,141.02,141.03,140.95,140.96,414600000.0
2008-10-06 10:08:00,140.96,141.0,140.94,140.98,456600000.0
2008-10-06 10:09:00,140.98,140.98,140.89,140.9,643800000.0
2008-10-06 10:10:00,140.89,140.9,140.78,140.79,482700000.0
2008-10-06 10:11:00,140.79,140.79,140.62,140.655,963999999.0
2008-10-06 10:12:00,140.65,140.675,140.645,140.655,687300001.0
2008-10-06 10:13:00,140.655,140.685,140.56,140.59,755600000.0
2008-10-06 10:14:00,140.59,140.59,140.475,140.48,805699999.0
2008-10-06 10:15:00,140.485,140.5,140.435,140.44,907700001.0
2008-10-06 10:16:00,140.44,140.455,140.395,140.45,952600002.0
2008-10-06 10:17:00,140.45,140.45,140.365,140.39,327200000.0
2008-10-06 10:18:00,140.38,140.4,140.29,140.33,590600002.0
2008-10-06 10:19:00,140.33,140.345,140.28,140.315,887000000.0
2008-10-06 10:20:00,140.32,140.39,140.32,140.39,756200000.0
2008-10-06 10:21:00,140.405,140.42,140.36,140.36,793900000.0
2008-10-06 10:22:00,140.36,140.39,140.34,140.38,803700000.0
2008-10-06 10:23:00,140.38,140.475,140.365,140.47,679100000.0
2008-10-06 10:24:00,140.47,140.485,140.39,140.45,402700000.0
2008-10-06 10:25:00,140.455,140.535,140.455,140.515,657999999.0
2008-10-06 10:26:00,140.52,140.57,140.5,140.5,564100000.0
2008-10-06 10:27:00,140.5,140.6,140.49,140.55,454500000.0
2008-10-06 10:28:00,140.55,140.635,140.54,140.62,883700001.0
2008-10-06 10:29:00,140.62,140.71,140.615,140.655,836099999.0
2008-10-06 10:30:00,140.65,140.75,140.65,140.715,920100001.0
2008-10-06 10:31:00,140.715,140.75,140.7,140.71,968100000.0
2008-10-06 10:32:00,140.705,140.71,140.64,140.66,1020900008.0
2008-10-06 10:33:00,140.66,140.67,140.63,140.65,548100000.0
2008-10-06 10:34:00,140.65,140.675,140.545,140.545,842500000.0
2008-10-06 10:35:00,140.545,140.65,140.545,140.595,831100000.0
2008-10-06 10:36:00,140.595,140.61,140.57,140.6,970500000.0
2008-10-06 10:37:00,140.6,140.6,140.51,140.53,448300000.0
2008-10-06 10:38:00,140.53,140.53,140.48,140.5,576500000.0
2008-10-06 10:39:00,140.505,140.505,140.435,140.45,660200000.0
2008-10-06 10:40:00,140.455,140.51,140.445,140.5,652600000.0
2008-10-06 10:41:00,140.505,140.555,140.5,140.55,658800001.0
2008-10-06 10:42:00,140.55,140.55,140.505,140.525,810499999.0
2008-10-06 10:43:00,140.525,140.545,140.47,140.515,752099997.0
2008-10-06 10:44:00,140.515,140.53,140.51,140.52,447300000.0
2008-10-06 10:45:00,140.52,140.55,140.49,140.525,611100001.0
2008-10-06 10:46:00,140.525,140.54,140.38,140.38,1050899999.0
2008-10-06 10:47:00,140.38,140.44,140.36,140.4,729599997.0
2008-10-06 10:48:00,140.4,140.46,140.4,140.45,634700000.0
2008-10-06 10:49:00,140.45,140.5,140.44,140.47,562200000.0
2008-10-06 10:50:00,140.47,140.47,140.42,140.44,208200000.0
2008-10-06 10:51:00,140.44,140.44,140.39,140.43,406000000.0
2008-10-06 10:52:00,140.43,140.45,140.39,140.39,619600000.0
2008-10-06 10:53:00,140.39,140.43,140.39,140.43,581100000.0
2008-10-06 10:54:00,140.43,140.5,140.425,140.47,1034600000.0
2008-10-06 10:55:00,140.485,140.5,140.45,140.475,678600000.0
2008-10-06 10:56:00,140.475,140.53,140.475,140.485,789499999.0
2008-10-06 10:57:00,140.48,140.48,140.355,140.42,996299999.0
2008-10-06 10:58:00,140.425,140.435,140.395,140.41,947900000.0
2008-10-06 10:59:00,140.415,140.45,140.375,140.42,932199999.0
2008-10-06 11:00:00,140.42,140.455,140.315,140.34,676800000.0
2008-10-06 11:01:00,140.34,140.355,140.28,140.28,670800000.0
2008-10-06 11:02:00,140.27,140.315,140.26,140.275,883200000.0
2008-10-06 11:03:00,140.27,140.27,140.185,140.185,931100000.0
2008-10-06 11:04:00,140.185,140.23,140.185,140.19,866000002.0
2008-10-06 11:05:00,140.19,140.27,140.18,140.27,887700001.0
2008-10-06 11:06:00,140.27,140.31,140.215,140.27,932900002.0
2008-10-06 11:07:00,140.265,140.34,140.245,140.295,1011100001.0
2008-10-06 11:08:00,140.3,140.31,140.195,140.22,679800001.0
2008-10-06 11:09:00,140.22,140.255,140.18,140.255,1171600007.0
2008-10-06 11:10:00,140.26,140.26,140.2,140.2,1147800000.0
2008-10-06 11:11:00,140.205,140.25,140.15,140.25,990599998.0
2008-10-06 11:12:00,140.25,140.25,140.2,140.2,1098400001.0
2008-10-06 11:13:00,140.205,140.355,140.205,140.355,742600000.0
2008-10-06 11:14:00,140.35,140.36,140.2,140.22,812700000.0
2008-10-06 11:15:00,140.225,140.28,140.19,140.28,723800000.0
2008-10-06 11:16:00,140.28,140.28,140.245,140.26,859300001.0
2008-10-06 11:17:00,140.26,140.28,140.22,140.25,1193800001.0
2008-10-06 11:18:00,140.255,140.35,140.24,140.32,783600001.0
2008-10-06 11:19:00,140.32,140.355,140.315,140.325,731000001.0
2008-10-06 11:20:00,140.325,140.37,140.295,140.33,844800000.0
2008-10-06 11:21:00,140.315,140.325,140.23,140.28,452800001.0
2008-10-06 11:22:00,140.27,140.29,140.2,140.23,631099998.0
2008-10-06 11:23:00,140.235,140.38,140.23,140.375,771099999.0
2008-10-06 11:24:00,140.38,140.415,140.34,140.37,949600000.0
2008-10-06 11:25:00,140.365,140.385,140.34,140.37,1178600000.0
2008-10-06 11:26:00,140.37,140.46,140.37,140.445,1652899999.0
2008-10-06 11:27:00,140.445,140.535,140.435,140.535,875799999.0
2008-10-06 11:28:00,140.535,140.575,140.505,140.52,1059699998.0
2008-10-06 11:29:00,140.52,140.52,140.37,140.425,946400000.0
2008-10-06 11:30:00,140.42,140.49,140.375,140.48,746500000.0
2008-10-06 11:31:00,140.48,140.5,140.435,140.46,841500001.0
2008-10-06 11:32:00,140.46,140.46,140.415,140.455,701000000.0
2008-10-06 11:33:00,140.465,140.53,140.435,140.53,668800001.0
2008-10-06 11:34:00,140.53,140.595,140.51,140.555,678500002.0
2008-10-06 11:35:00,140.555,140.555,140.42,140.42,1071400000.0
2008-10-06 11:36:00,140.42,140.43,140.34,140.375,582400000.0
2008-10-06 11:37:00,140.38,140.45,140.38,140.43,219800000.0
2008-10-06 11:38:00,140.44,140.44,140.37,140.38,485800000.0
2008-10-06 11:39:00,140.38,140.405,140.35,140.39,556400000.0
2008-10-06 11:40:00,140.39,140.39,140.35,140.38,820800000.0
2008-10-06 11:41:00,140.38,140.4,140.32,140.32,522100000.0
2008-10-06 11:42:00,140.32,140.325,140.28,140.3,584500000.0
2008-10-06 11:43:00,140.3,140.33,140.29,140.32,735499999.0
2008-10-06 11:44:00,140.32,140.34,140.31,140.31,498900000.0
2008-10-06 11:45:00,140.31,140.32,140.3,140.3,494400000.0
2008-10-06 11:46:00,140.3,140.32,140.27,140.285,544100000.0
2008-10-06 11:47:00,140.285,140.285,140.19,140.19,741000001.0
2008-10-06 11:48:00,140.195,140.295,140.195,140.285,1112000000.0
2008-10-06 11:49:00,140.28,140.375,140.28,140.37,1142300002.0
2008-10-06 11:50:00,140.37,140.39,140.33,140.33,571200001.0
2008-10-06 11:51:00,140.33,140.33,140.28,140.325,682100000.0
2008-10-06 11:52:00,140.325,140.34,140.265,140.27,789199997.0
2008-10-06 11:53:00,140.27,140.29,140.22,140.27,804299999.0
2008-10-06 11:54:00,140.27,140.28,140.25,140.27,792300000.0
2008-10-06 11:55:00,140.27,140.3,140.24,140.27,744400000.0
2008-10-06 11:56:00,140.27,140.29,140.22,140.25,525500000.0
2008-10-06 11:57:00,140.25,140.265,140.23,140.25,456200000.0
2008-10-06 11:58:00,140.25,140.25,140.215,140.215,207800000.0
2008-10-06 11:59:00,140.215,140.215,140.18,140.18,703000002.0
2008-10-06 12:00:00,140.18,140.21,140.16,140.17,803800000.0
2008-10-06 12:01:00,140.17,140.21,140.155,140.18,810499999.0
2008-10-06 12:02:00,140.18,140.21,140.14,140.145,806500003.0
2008-10-06 12:03:00,140.14,140.14,140.055,140.13,586300000.0
2008-10-06 12:04:00,140.125,140.125,140.0,140.01,889900001.0
2008-10-06 12:05:00,140.0,140.01,139.97,140.0,811500001.0
2008-10-06 12:06:00,140.005,140.055,139.99,140.045,1041299999.0
2008-10-06 12:07:00,140.05,140.23,140.05,140.14,1146400001.0
2008-10-06 12:08:00,140.135,140.2,140.125,140.2,781800000.0
2008-10-06 12:09:00,140.2,140.21,140.1,140.1,1170799999.0
2008-10-06 12:10:00,140.1,140.14,140.1,140.14,429000000.0
2008-10-06 12:11:00,140.14,140.16,140.125,140.14,484100000.0
2008-10-06 12:12:00,140.145,140.205,140.14,140.17,624499999.0
2008-10-06 12:13:00,140.17,140.205,140.16,140.18,362600000.0
2008-10-06 12:14:00,140.18,140.19,140.125,140.165,418100000.0
2008-10-06 12:15:00,140.165,140.19,140.15,140.165,702899999.0
2008-10-06 12:16:00,140.16,140.175,140.11,140.11,447200000.0
2008-10-06 12:17:00,140.11,140.25,140.11,140.23,755999999.0
2008-10-06 12:18:00,140.23,140.255,140.21,140.25,1138900000.0
2008-10-06 12:19:00,140.245,140.29,140.145,140.29,1205699999.0
2008-10-06 12:20:00,140.285,140.29,140.17,140.18,740300000.0
2008-10-06 12:21:00,140.18,140.255,140.16,140.245,846300000.0
2008-10-06 12:22:00,140.245,140.285,140.195,140.27,900600000.0
2008-10-06 12:23:00,140.27,140.27,140.245,140.27,566199998.0
2008-10-06 12:24:00,140.27,140.28,140.245,140.27,716500001.0
2008-10-06 12:25:00,140.27,140.28,140.24,140.26,537600000.0
2008-10-06 12:26:00,140.26,140.29,140.225,140.265,777900000.0
2008-10-06 12:27:00,140.265,140.295,140.22,140.275,792100001.0
2008-10-06 12:28:00,140.275,140.31,140.27,140.28,659999999.0
2008-10-06 12:29:00,140.28,140.32,140.28,140.31,471899999.0
2008-10-06 12:30:00,140.31,140.315,140.29,140.31,438800000.0
2008-10-06 12:31:00,140.31,140.34,140.225,140.23,971200001.0
2008-10-06 12:32:00,140.23,140.245,140.155,140.21,868100000.0
2008-10-06 12:33:00,140.21,140.31,140.195,140.23,902099998.0
2008-10-06 12:34:00,140.225,140.26,140.22,140.22,825200000.0
2008-10-06 12:35:00,140.215,140.28,140.195,140.21,1083000000.0
2008-10-06 12:36:00,140.205,140.205,140.06,140.2,880599999.0
2008-10-06 12:37:00,140.19,140.22,140.12,140.19,746299999.0
2008-10-06 12:38:00,140.19,140.24,140.15,140.185,1149100001.0
2008-10-06 12:39:00,140.18,140.215,140.17,140.215,664399999.0
2008-10-06 12:40:00,140.22,140.31,140.215,140.3,658200002.0
2008-10-06 12:41:00,140.3,140.31,140.26,140.29,774500001.0
2008-10-06 12:42:00,140.295,140.345,140.265,140.345,864699998.0
2008-10-06 12:43:00,140.345,140.4,140.305,140.4,812299998.0
2008-10-06 12:44:00,140.41,140.42,140.34,140.4,856000000.0
2008-10-06 12:45:00,140.4,140.45,140.4,140.42,712100001.0
2008-10-06 12:46:00,140.42,140.465,140.42,140.445,623200000.0
2008-10-06 12:47:00,140.445,140.45,140.345,140.355,623700000.0
2008-10-06 12:48:00,140.355,140.38,140.34,140.355,684499999.0
2008-10-06 12:49:00,140.355,140.355,140.25,140.25,799500000.0
2008-10-06 12:50:00,140.25,140.31,140.23,140.23,667800000.0
2008-10-06 12:51:00,140.23,140.245,140.14,140.14,690000000.0
2008-10-06 12:52:00,140.14,140.15,140.07,140.14,577700000.0
2008-10-06 12:53:00,140.14,140.14,140.02,140.04,741000000.0
2008-10-06 12:54:00,140.035,140.065,140.02,140.04,758000000.0
2008-10-06 12:55:00,140.04,140.05,139.95,139.97,743700000.0
2008-10-06 12:56:00,139.97,140.05,139.96,140.04,768599997.0
2008-10-06 12:57:00,140.04,140.06,140.02,140.03,780100001.0
2008-10-06 12:58:00,140.03,140.045,140.02,140.03,778300000.0
2008-10-06 12:59:00,140.03,140.03,139.81,139.81,895500001.0
2008-10-06 13:00:00,139.81,139.86,139.79,139.86,895200000.0
2008-10-06 13:01:00,139.86,139.895,139.835,139.88,617600003.0
2008-10-06 13:02:00,139.88,139.91,139.815,139.9,903400000.0
2008-10-06 13:03:00,139.9,139.995,139.885,139.95,799200000.0
2008-10-06 13:04:00,139.955,139.97,139.915,139.93,825399999.0
2008-10-06 13:05:00,139.935,139.97,139.91,139.93,509200001.0
2008-10-06 13:06:00,139.93,139.93,139.83,139.9,557100000.0
2008-10-06 13:07:00,139.9,139.95,139.895,139.94,763300001.0
2008-10-06 13:08:00,139.94,139.96,139.925,139.945,454500000.0
2008-10-06 13:09:00,139.95,139.98,139.925,139.975,509400000.0
2008-10-06 13:10:00,139.97,140.01,139.97,140.01,436800000.0
2008-10-06 13:11:00,140.01,140.055,140.01,140.015,749000000.0
2008-10-06 13:12:00,140.005,140.03,139.965,139.995,793600000.0
2008-10-06 13:13:00,139.995,140.06,139.99,140.05,863200001.0
2008-10-06 13:14:00,140.045,140.095,140.03,140.08,879899999.0
2008-10-06 13:15:00,140.08,140.205,140.07,140.18,551500000.0
2008-10-06 13:16:00,140.18,140.24,140.135,140.15,899600004.0
2008-10-06 13:17:00,140.155,140.17,140.13,140.17,492400001.0
2008-10-06 13:18:00,140.17,140.18,140.1,140.11,297600002.0
2008-10-06 13:19:00,140.11,140.18,140.1,140.16,412000000.0
2008-10-06 13:20:00,140.16,140.17,140.1,140.105,632600000.0
2008-10-06 13:21:00,140.105,140.145,140.03,140.035,673100001.0
2008-10-06 13:22:00,140.03,140.08,139.965,140.075,635200001.0
2008-10-06 13:23:00,140.075,140.12,140.05,140.12,657800000.0
2008-10-06 13:24:00,140.12,140.13,140.08,140.11,420900000.0
2008-10-06 13:25:00,140.11,140.405,140.11,140.4,951700001.0
2008-10-06 13:26:00,140.395,140.465,140.38,140.415,1003900000.0
2008-10-06 13:27:00,140.41,140.43,140.375,140.375,843799999.0
2008-10-06 13:28:00,140.37,140.395,140.35,140.36,730000000.0
2008-10-06 13:29:00,140.36,140.4,140.355,140.39,1040500001.0
2008-10-06 13:30:00,140.39,140.435,140.37,140.37,858199998.0
2008-10-06 13:31:00,140.37,140.39,140.35,140.37,701500000.0
2008-10-06 13:32:00,140.37,140.4,140.35,140.4,533699999.0
2008-10-06 13:33:00,140.4,140.515,140.355,140.495,648100000.0
2008-10-06 13:34:00,140.495,140.52,140.47,140.485,699199999.0
2008-10-06 13:35:00,140.485,140.54,140.485,140.5,929800000.0
2008-10-06 13:36:00,140.5,140.51,140.44,140.45,831100002.0
2008-10-06 13:37:00,140.46,140.59,140.46,140.55,604700000.0
2008-10-06 13:38:00,140.55,140.55,140.45,140.46,1190399999.0
2008-10-06 13:39:00,140.46,140.48,140.45,140.47,732700000.0
2008-10-06 13:40:00,140.47,140.47,140.41,140.41,616500000.0
2008-10-06 13:41:00,140.41,140.44,140.285,140.285,718499999.0
2008-10-06 13:42:00,140.29,140.33,140.25,140.31,822000002.0
2008-10-06 13:43:00,140.31,140.34,140.29,140.34,690999999.0
2008-10-06 13:44:00,140.345,140.46,140.31,140.46,1016499998.0
2008-10-06 13:45:00,140.46,140.48,140.37,140.43,790800000.0
2008-10-06 13:46:00,140.435,140.485,140.395,140.485,467800000.0
2008-10-06 13:47:00,140.49,140.72,140.49,140.66,891100000.0
2008-10-06 13:48:00,140.665,140.69,140.635,140.69,1001899999.0
2008-10-06 13:49:00,140.69,140.79,140.69,140.75,650600000.0
2008-10-06 13:50:00,140.75,140.84,140.72,140.77,776100001.0
2008-10-06 13:51:00,140.77,140.785,140.655,140.66,831800001.0
2008-10-06 13:52:00,140.655,140.68,140.545,140.545,1008100000.0
2008-10-06 13:53:00,140.545,140.65,140.545,140.635,934199998.0
2008-10-06 13:54:00,140.635,140.7,140.635,140.645,709300000.0
2008-10-06 13:55:00,140.65,140.69,140.62,140.63,1045700001.0
2008-10-06 13:56:00,140.63,140.74,140.615,140.725,1009699998.0
2008-10-06 13:57:00,140.72,140.775,140.695,140.76,768799999.0
2008-10-06 13:58:00,140.755,140.755,140.68,140.685,720600001.0
2008-10-06 13:59:00,140.685,140.71,140.64,140.655,795700000.0
2008-10-06 14:00:00,140.65,140.71,140.65,140.71,896599997.0
2008-10-06 14:01:00,140.71,140.725,140.65,140.65,727500000.0
2008-10-06 14:02:00,140.66,140.68,140.635,140.655,707000000.0
2008-10-06 14:03:00,140.65,140.68,140.63,140.675,969600002.0
2008-10-06 14:04:00,140.675,140.705,140.595,140.68,949900003.0
2008-10-06 14:05:00,140.68,140.785,140.67,140.69,753299998.0
2008-10-06 14:06:00,140.69,140.7,140.65,140.68,322500000.0
2008-10-06 14:07:00,140.68,140.71,140.57,140.6,803900002.0
2008-10-06 14:08:00,140.6,140.68,140.59,140.665,497600000.0
2008-10-06 14:09:00,140.66,140.71,140.61,140.7,738900001.0
2008-10-06 14:10:00,140.7,140.725,140.68,140.725,1119100000.0
2008-10-06 14:11:00,140.735,140.74,140.68,140.71,1097800003.0
2008-10-06 14:12:00,140.71,140.73,140.69,140.71,1089599997.0
2008-10-06 14:13:00,140.705,140.755,140.7,140.75,655500000.0
2008-10-06 14:14:00,140.75,140.77,140.7,140.77,720600000.0
2008-10-06 14:15:00,140.765,141.03,140.71,140.775,1206800002.0
2008-10-06 14:16:00,140.775,140.775,140.555,140.665,1330599995.0
2008-10-06 14:17:00,140.665,140.82,140.655,140.805,800400000.0
2008-10-06 14:18:00,140.805,140.81,140.695,140.71,910700002.0
2008-10-06 14:19:00,140.71,140.73,140.55,140.58,934399998.0
2008-10-06 14:20:00,140.58,140.75,140.57,140.7,612600001.0
2008-10-06 14:21:00,140.7,140.78,140.68,140.74,845899999.0
2008-10-06 14:22:00,140.74,140.75,140.59,140.64,654400001.0
2008-10-06 14:23:00,140.64,140.65,140.585,140.62,496700000.0
2008-10-06 14:24:00,140.62,140.74,140.61,140.715,746800000.0
2008-10-06 14:25:00,140.71,140.71,140.65,140.68,384900000.0
2008-10-06 14:26:00,140.68,140.75,140.68,140.71,495700000.0
2008-10-06 14:27:00,140.71,140.72,140.585,140.59,412800000.0
2008-10-06 14:28:00,140.59,140.59,140.395,140.4,1168099996.0
2008-10-06 14:29:00,140.4,140.42,140.28,140.42,739700000.0
2008-10-06 14:30:00,140.42,140.495,140.405,140.41,560300002.0
2008-10-06 14:31:00,140.41,140.42,140.34,140.36,520600000.0
2008-10-06 14:32:00,140.365,140.42,140.36,140.36,568199999.0
2008-10-06 14:33:00,140.36,140.435,140.36,140.42,1159500004.0
2008-10-06 14:34:00,140.42,140.43,140.34,140.43,821600001.0
2008-10-06 14:35:00,140.43,140.475,140.405,140.44,897000000.0
2008-10-06 14:36:00,140.445,140.475,140.355,140.355,910400001.0
2008-10-06 14:37:00,140.355,140.365,140.28,140.365,669800000.0
2008-10-06 14:38:00,140.365,140.485,140.365,140.45,551500000.0
2008-10-06 14:39:00,140.45,140.48,140.34,140.445,668899999.0
2008-10-06 14:40:00,140.445,140.495,140.44,140.49,549299999.0
2008-10-06 14:41:00,140.49,140.52,140.43,140.44,506099998.0
2008-10-06 14:42:00,140.44,140.46,140.38,140.45,703600001.0
2008-10-06 14:43:00,140.46,140.46,140.42,140.42,347800000.0
2008-10-06 14:44:00,140.42,140.42,140.36,140.38,345100000.0
2008-10-06 14:45:00,140.375,140.425,140.375,140.375,527399999.0
2008-10-06 14:46:00,140.375,140.41,140.355,140.375,432400001.0
2008-10-06 14:47:00,140.38,140.4,140.37,140.4,484499999.0
2008-10-06 14:48:00,140.4,140.425,140.365,140.38,703700011.0
2008-10-06 14:49:00,140.38,140.45,140.335,140.45,686500001.0
2008-10-06 14:50:00,140.45,140.515,140.43,140.46,495700000.0
2008-10-06 14:51:00,140.46,140.49,140.44,140.465,759300000.0
2008-10-06 14:52:00,140.47,140.515,140.47,140.51,647100001.0
2008-10-06 14:53:00,140.505,140.52,140.44,140.475,521900001.0
2008-10-06 14:54:00,140.48,140.48,140.455,140.47,497299999.0
2008-10-06 14:55:00,140.47,140.475,140.46,140.46,388300000.0
2008-10-06 14:56:00,140.46,140.475,140.42,140.435,854000000.0
2008-10-06 14:57:00,140.435,140.45,140.41,140.41,928900002.0
2008-10-06 14:58:00,140.41,140.445,140.405,140.41,850099998.0
2008-10-06 14:59:00,140.42,140.46,140.4,140.45,284799999.0
2008-10-06 15:00:00,140.45,140.46,140.41,140.43,605100000.0
2008-10-06 15:01:00,140.43,140.46,140.365,140.455,1022800003.0
2008-10-06 15:02:00,140.46,140.465,140.41,140.45,790700001.0
2008-10-06 15:03:00,140.45,140.45,140.36,140.44,656500002.0
2008-10-06 15:04:00,140.44,140.46,140.395,140.43,711500000.0
2008-10-06 15:05:00,140.435,140.45,140.425,140.44,728099998.0
2008-10-06 15:06:00,140.44,140.44,140.4,140.42,298900000.0
2008-10-06 15:07:00,140.42,140.435,140.36,140.415,768800002.0
2008-10-06 15:08:00,140.41,140.42,140.365,140.37,335100000.0
2008-10-06 15:09:00,140.37,140.37,140.245,140.26,779900000.0
2008-10-06 15:10:00,140.26,140.29,140.095,140.13,718600001.0
2008-10-06 15:11:00,140.14,140.14,140.05,140.095,918599999.0
2008-10-06 15:12:00,140.095,140.095,140.035,140.07,849799999.0
2008-10-06 15:13:00,140.07,140.08,140.0,140.05,926299999.0
2008-10-06 15:14:00,140.05,140.11,140.05,140.11,628100000.0
2008-10-06 15:15:00,140.11,140.11,139.985,140.02,642700001.0
2008-10-06 15:16:00,140.02,140.09,140.02,140.08,716900000.0
2008-10-06 15:17:00,140.08,140.08,139.84,139.905,789099999.0
2008-10-06 15:18:00,139.895,139.94,139.705,139.76,1052800000.0
2008-10-06 15:19:00,139.72,139.74,139.67,139.675,903600000.0
2008-10-06 15:20:00,139.675,139.68,139.57,139.59,475900000.0
2008-10-06 15:21:00,139.59,139.6,139.53,139.57,868900000.0
2008-10-06 15:22:00,139.565,139.68,139.56,139.68,1081400000.0
2008-10-06 15:23:00,139.675,139.85,139.66,139.845,1083799999.0
2008-10-06 15:24:00,139.845,139.9,139.845,139.9,901900004.0
2008-10-06 15:25:00,139.9,140.045,139.885,140.035,924600001.0
2008-10-06 15:26:00,140.03,140.085,140.015,140.085,458800001.0
2008-10-06 15:27:00,140.09,140.105,139.855,139.865,1016200002.0
2008-10-06 15:28:00,139.875,139.875,139.775,139.82,775000001.0
2008-10-06 15:29:00,139.82,139.83,139.735,139.805,1089100000.0
2008-10-06 15:30:00,139.805,139.83,139.71,139.73,1134000001.0
2008-10-06 15:31:00,139.72,139.72,139.515,139.625,1106099999.0
2008-10-06 15:32:00,139.625,139.7,139.575,139.69,667100001.0
2008-10-06 15:33:00,139.69,139.755,139.655,139.68,788500001.0
2008-10-06 15:34:00,139.685,139.865,139.68,139.85,598600000.0
2008-10-06 15:35:00,139.85,139.86,139.72,139.765,816900000.0
2008-10-06 15:36:00,139.765,139.895,139.765,139.86,740000000.0
2008-10-06 15:37:00,139.86,139.895,139.83,139.865,610700000.0
2008-10-06 15:38:00,139.87,139.9,139.835,139.84,645300002.0
2008-10-06 15:39:00,139.84,139.9,139.81,139.87,927700000.0
2008-10-06 15:40:00,139.885,139.91,139.85,139.86,678400000.0
2008-10-06 15:41:00,139.85,139.93,139.8,139.9,727700000.0
2008-10-06 15:42:00,139.9,139.915,139.845,139.88,739400000.0
2008-10-06 15:43:00,139.875,139.905,139.84,139.85,714900002.0
2008-10-06 15:44:00,139.85,139.85,139.705,139.745,950300002.0
2008-10-06 15:45:00,139.75,139.755,139.63,139.64,1049800000.0
2008-10-06 15:46:00,139.63,139.665,139.575,139.665,842700000.0
2008-10-06 15:47:00,139.67,139.71,139.62,139.64,903900001.0
2008-10-06 15:48:00,139.64,139.64,139.455,139.525,1058500001.0
2008-10-06 15:49:00,139.52,139.63,139.505,139.54,897800000.0
2008-10-06 15:50:00,139.54,139.665,139.525,139.65,753299999.0
2008-10-06 15:51:00,139.65,139.65,139.545,139.57,856700002.0
2008-10-06 15:52:00,139.57,139.605,139.555,139.59,537499999.0
2008-10-06 15:53:00,139.59,139.59,139.485,139.515,670500000.0
2008-10-06 15:54:00,139.515,139.545,139.455,139.46,799499999.0
2008-10-06 15:55:00,139.46,139.46,139.305,139.31,1299000003.0
2008-10-06 15:56:00,139.315,139.32,139.17,139.18,1155399998.0
2008-10-06 15:57:00,139.185,139.185,139.1,139.14,944000001.0
2008-10-06 15:58:00,139.13,139.2,139.12,139.16,881299999.0
2008-10-06 15:59:00,139.16,139.19,139.115,139.17,643300000.0
2008-10-06 16:00:00,139.175,139.22,139.11,139.13,740400001.0
2008-10-06 16:01:00,139.13,139.215,139.12,139.19,814300001.0
2008-10-06 16:02:00,139.18,139.225,139.03,139.03,1738099997.0
2008-10-06 16:03:00,139.03,139.045,138.805,138.85,1070800002.0
2008-10-06 16:04:00,138.86,138.86,138.71,138.745,1360000006.0
2008-10-06 16:05:00,138.745,139.035,138.745,139.025,792800000.0
2008-10-06 16:06:00,139.025,139.08,138.955,139.06,1315999998.0
2008-10-06 16:07:00,139.06,139.07,139.0,139.02,942199995.0
2008-10-06 16:08:00,139.02,139.04,138.97,138.985,929300002.0
2008-10-06 16:09:00,138.98,139.015,138.93,138.985,742700000.0
2008-10-06 16:10:00,138.985,139.075,138.88,138.89,698300001.0
2008-10-06 16:11:00,138.89,138.935,138.845,138.89,1242100018.0
2008-10-06 16:12:00,138.89,138.9,138.565,138.58,1291499998.0
2008-10-06 16:13:00,138.56,138.58,138.46,138.47,1374899996.0
2008-10-06 16:14:00,138.47,138.47,138.16,138.16,869100000.0
2008-10-06 16:15:00,138.17,138.17,137.65,137.69,904000001.0
2008-10-06 16:16:00,137.685,137.7,137.425,137.425,1077399996.0
2008-10-06 16:17:00,137.44,137.44,137.145,137.24,1116100000.0
2008-10-06 16:18:00,137.255,137.325,136.945,136.955,943099999.0
2008-10-06 16:19:00,136.955,136.965,135.64,135.755,745100000.0
2008-10-06 16:20:00,135.745,136.05,135.73,135.87,902500002.0
2008-10-06 16:21:00,135.86,136.455,135.715,136.455,685299998.0
2008-10-06 16:22:00,136.46,137.02,136.435,137.01,786500000.0
2008-10-06 16:23:00,137.025,137.38,136.98,137.085,881100001.0
2008-10-06 16:24:00,137.08,137.26,137.03,137.225,875000000.0
2008-10-06 16:25:00,137.22,137.22,136.615,136.64,1344600002.0
2008-10-06 16:26:00,136.615,136.635,136.125,136.235,1294400002.0
2008-10-06 16:27:00,136.24,136.27,136.125,136.21,932700003.0
2008-10-06 16:28:00,136.21,136.29,136.07,136.115,925099992.0
2008-10-06 16:29:00,136.105,136.24,136.03,136.235,487500000.0
2008-10-06 16:30:00,136.25,136.44,136.06,136.44,651800000.0
2008-10-06 16:31:00,136.44,136.905,136.44,136.865,637400002.0
2008-10-06 16:32:00,136.865,136.87,136.48,136.48,776899999.0
2008-10-06 16:33:00,136.48,136.48,135.85,135.88,907799999.0
2008-10-06 16:34:00,135.88,136.4,135.88,136.36,1041200000.0
2008-10-06 16:35:00,136.335,136.35,135.89,136.055,854300001.0
2008-10-06 16:36:00,136.065,136.115,135.865,136.015,762900000.0
2008-10-06 16:37:00,136.015,136.065,135.72,135.74,762300000.0
2008-10-06 16:38:00,135.74,136.035,135.55,135.985,578200000.0
2008-10-06 16:39:00,135.985,136.18,135.985,136.06,690499998.0
2008-10-06 16:40:00,136.06,136.255,136.0,136.085,716000000.0
2008-10-06 16:41:00,136.1,136.42,135.915,136.405,602599998.0
2008-10-06 16:42:00,136.405,136.41,135.99,136.185,665800000.0
2008-10-06 16:43:00,136.185,136.3,136.1,136.15,1217500013.0
2008-10-06 16:44:00,136.15,136.41,136.15,136.33,719100002.0
2008-10-06 16:45:00,136.32,136.32,136.015,136.015,736900000.0
2008-10-06 16:46:00,136.035,136.28,135.925,135.94,658099995.0
2008-10-06 16:47:00,135.94,136.25,135.94,136.17,652399999.0
2008-10-06 16:48:00,136.185,136.35,136.155,136.16,478100000.0
2008-10-06 16:49:00,136.16,136.235,136.0,136.22,781000004.0
2008-10-06 16:50:00,136.22,136.37,136.22,136.27,817400000.0
2008-10-06 16:51:00,136.26,136.605,136.19,136.605,523300000.0
2008-10-06 16:52:00,136.605,136.76,136.335,136.755,934899999.0
2008-10-06 16:53:00,136.705,136.88,136.685,136.87,619000000.0
2008-10-06 16:54:00,136.87,136.87,136.465,136.47,830500000.0
2008-10-06 16:55:00,136.445,136.54,136.4,136.46,578700002.0
2008-10-06 16:56:00,136.46,136.66,136.365,136.66,459599999.0
2008-10-06 16:57:00,136.64,136.75,136.615,136.75,317100000.0
2008-10-06 16:58:00,136.755,137.035,136.74,136.975,550500000.0
2008-10-06 16:59:00,136.975,137.035,136.495,136.56,844900001.0
2008-10-06 17:00:00,136.56,136.56,136.38,136.555,755600001.0
2008-10-06 17:01:00,136.57,136.86,136.535,136.8,684400000.0
2008-10-06 17:02:00,136.73,136.86,136.705,136.855,737200003.0
2008-10-06 17:03:00,136.875,136.875,136.645,136.66,1089499999.0
2008-10-06 17:04:00,136.66,136.66,136.515,136.62,1090900001.0
2008-10-06 17:05:00,136.62,136.62,136.395,136.56,810100001.0
2008-10-06 17:06:00,136.565,136.65,136.55,136.65,1277900001.0
2008-10-06 17:07:00,136.65,136.86,136.64,136.86,585900001.0
2008-10-06 17:08:00,136.86,136.86,136.655,136.7,702500003.0
2008-10-06 17:09:00,136.7,136.9,136.68,136.9,556700000.0
2008-10-06 17:10:00,136.9,136.985,136.855,136.92,654700000.0
2008-10-06 17:11:00,136.915,137.035,136.88,136.9,688300002.0
2008-10-06 17:12:00,136.9,136.92,136.66,136.725,773800000.0
2008-10-06 17:13:00,136.72,136.74,136.63,136.66,294200000.0
2008-10-06 17:14:00,136.66,136.8,136.66,136.715,692200000.0
2008-10-06 17:15:00,136.705,136.87,136.705,136.76,305100000.0
2008-10-06 17:16:00,136.76,136.8,136.66,136.725,428400000.0
2008-10-06 17:17:00,136.73,136.84,136.67,136.8,334500000.0
2008-10-06 17:18:00,136.8,136.8,136.68,136.74,1270900000.0
2008-10-06 17:19:00,136.74,136.835,136.705,136.83,567700000.0
2008-10-06 17:20:00,136.83,136.83,136.705,136.75,463500001.0
2008-10-06 17:21:00,136.75,136.85,136.73,136.835,497600000.0
2008-10-06 17:22:00,136.84,136.92,136.805,136.9,462600001.0
2008-10-06 17:23:00,136.905,136.925,136.83,136.92,514900000.0
2008-10-06 17:24:00,136.92,136.965,136.87,136.955,689399999.0
2008-10-06 17:25:00,136.96,136.99,136.905,136.975,478300000.0
2008-10-06 17:26:00,136.98,137.03,136.91,136.93,433500000.0
2008-10-06 17:27:00,136.93,136.97,136.85,136.945,698400001.0
2008-10-06 17:28:00,136.945,137.005,136.925,136.98,346700000.0
2008-10-06 17:29:00,136.98,136.995,136.865,136.89,366900000.0
2008-10-06 17:30:00,136.895,136.905,136.795,136.8,377700000.0
2008-10-06 17:31:00,136.815,136.85,136.765,136.79,526500000.0
2008-10-06 17:32:00,136.78,136.835,136.755,136.8,403500000.0
2008-10-06 17:33:00,136.8,136.845,136.755,136.82,431000000.0
2008-10-06 17:34:00,136.825,136.83,136.715,136.79,603799998.0
2008-10-06 17:35:00,136.79,136.86,136.78,136.79,206800000.0
2008-10-06 17:36:00,136.79,136.855,136.785,136.85,293700000.0
2008-10-06 17:37:00,136.87,136.94,136.83,136.865,449700001.0
2008-10-06 17:38:00,136.865,136.885,136.765,136.835,760199999.0
2008-10-06 17:39:00,136.83,136.89,136.78,136.88,494300001.0
2008-10-06 17:40:00,136.88,136.96,136.825,136.96,492000000.0
2008-10-06 17:41:00,136.96,136.965,136.875,136.9,705800000.0
2008-10-06 17:42:00,136.9,136.9,136.82,136.87,618400001.0
2008-10-06 17:43:00,136.87,137.01,136.87,136.975,411500000.0
2008-10-06 17:44:00,136.985,137.11,136.97,137.11,866999996.0
2008-10-06 17:45:00,137.09,137.305,137.05,137.28,453199999.0
2008-10-06 17:46:00,137.28,137.365,137.22,137.35,899400002.0
2008-10-06 17:47:00,137.35,137.39,137.245,137.255,727700000.0
2008-10-06 17:48:00,137.255,137.3,137.14,137.15,695500000.0
2008-10-06 17:49:00,137.15,137.165,137.065,137.15,567000001.0
2008-10-06 17:50:00,137.15,137.15,137.05,137.06,585499998.0
2008-10-06 17:51:00,137.055,137.08,136.81,136.81,762300000.0
2008-10-06 17:52:00,136.795,136.9,136.73,136.9,577100001.0
2008-10-06 17:53:00,136.9,137.03,136.89,137.03,534600000.0
2008-10-06 17:54:00,137.025,137.03,136.925,136.93,537200001.0
2008-10-06 17:55:00,136.935,136.935,136.79,136.91,871300001.0
2008-10-06 17:56:00,136.91,136.92,136.855,136.86,571300000.0
2008-10-06 17:57:00,136.86,136.925,136.85,136.92,552299999.0
2008-10-06 17:58:00,136.93,136.94,136.83,136.85,354800000.0
2008-10-06 17:59:00,136.85,136.87,136.785,136.79,375800000.0
2008-10-06 18:00:00,136.79,136.875,136.765,136.85,518000002.0
2008-10-06 18:01:00,136.85,136.875,136.82,136.85,82600000.0
2008-10-06 18:02:00,136.85,136.85,136.81,136.85,397599998.0
2008-10-06 18:03:00,136.84,136.965,136.84,136.96,463700000.0
2008-10-06 18:04:00,136.96,136.96,136.89,136.89,289900000.0
2008-10-06 18:05:00,136.89,136.945,136.875,136.9,498400000.0
2008-10-06 18:06:00,136.89,136.93,136.87,136.92,299100000.0
2008-10-06 18:07:00,136.915,137.015,136.915,137.015,146000000.0
2008-10-06 18:08:00,137.02,137.05,136.95,136.99,294400000.0
2008-10-06 18:09:00,136.99,137.0,136.945,136.985,760699998.0
2008-10-06 18:10:00,136.99,137.085,136.99,137.055,297600000.0
2008-10-06 18:11:00,137.07,137.075,136.905,136.905,408599994.0
2008-10-06 18:12:00,136.895,136.895,136.58,136.59,414099999.0
2008-10-06 18:13:00,136.59,136.61,136.56,136.595,434000000.0
2008-10-06 18:14:00,136.595,136.815,136.59,136.765,620900000.0
2008-10-06 18:15:00,136.765,136.8,136.69,136.69,597800000.0
2008-10-06 18:16:00,136.645,136.68,136.335,136.335,724300000.0
2008-10-06 18:17:00,136.335,136.345,136.105,136.13,459400000.0
2008-10-06 18:18:00,136.13,136.275,136.13,136.25,588900000.0
2008-10-06 18:19:00,136.255,136.49,136.25,136.46,700700000.0
2008-10-06 18:20:00,136.46,136.515,136.375,136.48,768200000.0
2008-10-06 18:21:00,136.485,136.52,136.38,136.39,878000000.0
2008-10-06 18:22:00,136.39,136.52,136.345,136.35,929599999.0
2008-10-06 18:23:00,136.35,136.37,136.31,136.36,504000000.0
2008-10-06 18:24:00,136.36,136.385,136.275,136.385,638400000.0
2008-10-06 18:25:00,136.385,136.44,136.245,136.35,580900000.0
2008-10-06 18:26:00,136.35,136.35,136.205,136.215,438800000.0
2008-10-06 18:27:00,136.21,136.225,136.175,136.225,574500000.0
2008-10-06 18:28:00,136.21,136.245,136.21,136.21,479900000.0
2008-10-06 18:29:00,136.21,136.36,136.2,136.295,810100000.0
2008-10-06 18:30:00,136.295,136.45,136.295,136.45,423899999.0
2008-10-06 18:31:00,136.45,136.53,136.33,136.355,422500000.0
2008-10-06 18:32:00,136.355,136.36,136.23,136.325,530200000.0
2008-10-06 18:33:00,136.34,136.44,136.33,136.34,511599997.0
2008-10-06 18:34:00,136.34,136.35,136.205,136.22,565100001.0
2008-10-06 18:35:00,136.21,136.445,136.2,136.44,303400000.0
2008-10-06 18:36:00,136.44,136.44,136.395,136.41,538300001.0
2008-10-06 18:37:00,136.405,136.405,136.335,136.35,505200000.0
2008-10-06 18:38:00,136.35,136.35,136.18,136.18,677300000.0
2008-10-06 18:39:00,136.18,136.19,136.135,136.135,665100000.0
2008-10-06 18:40:00,136.135,136.195,136.1,136.165,717400000.0
2008-10-06 18:41:00,136.17,136.215,136.085,136.1,423600000.0
2008-10-06 18:42:00,136.095,136.155,136.085,136.145,687200000.0
2008-10-06 18:43:00,136.16,136.27,136.135,136.205,778200000.0
2008-10-06 18:44:00,136.215,136.255,136.215,136.24,176400000.0
2008-10-06 18:45:00,136.25,136.255,136.225,136.245,350900000.0
2008-10-06 18:46:00,136.245,136.245,136.1,136.165,443400000.0
2008-10-06 18:47:00,136.165,136.18,136.09,136.09,639500000.0
2008-10-06 18:48:00,136.095,136.24,136.09,136.23,602400000.0
2008-10-06 18:49:00,136.24,136.29,136.205,136.28,628000000.0
2008-10-06 18:50:00,136.28,136.325,136.23,136.31,596500000.0
2008-10-06 18:51:00,136.31,136.465,136.275,136.465,779099998.0
2008-10-06 18:52:00,136.46,136.475,136.39,136.39,920600001.0
2008-10-06 18:53:00,136.355,136.395,136.35,136.355,761499994.0
2008-10-06 18:54:00,136.355,136.395,136.355,136.39,264800000.0
2008-10-06 18:55:00,136.395,136.49,136.395,136.46,542100000.0
2008-10-06 18:56:00,136.455,136.525,136.43,136.49,709700000.0
2008-10-06 18:57:00,136.5,136.505,136.38,136.47,710500000.0
2008-10-06 18:58:00,136.47,136.5,136.45,136.46,203600000.0
2008-10-06 18:59:00,136.47,136.675,136.46,136.49,291600000.0
2008-10-06 19:00:00,136.505,136.51,136.255,136.29,778200000.0
2008-10-06 19:01:00,136.29,136.38,136.29,136.375,522600000.0
2008-10-06 19:02:00,136.38,136.405,136.315,136.4,615500000.0
2008-10-06 19:03:00,136.4,136.41,136.31,136.33,1244200003.0
2008-10-06 19:04:00,136.33,136.39,136.305,136.365,512700000.0
2008-10-06 19:05:00,136.365,136.395,136.315,136.32,701199994.0
2008-10-06 19:06:00,136.32,136.415,136.32,136.4,340500000.0
2008-10-06 19:07:00,136.4,136.45,136.355,136.38,928199990.0
2008-10-06 19:08:00,136.38,136.38,136.305,136.31,761200002.0
2008-10-06 19:09:00,136.31,136.395,136.28,136.39,664600001.0
2008-10-06 19:10:00,136.385,136.465,136.38,136.465,561000000.0
2008-10-06 19:11:00,136.465,136.465,136.38,136.39,602600000.0
2008-10-06 19:12:00,136.39,136.395,136.215,136.28,827499994.0
2008-10-06 19:13:00,136.275,136.275,136.215,136.24,446900000.0
2008-10-06 19:14:00,136.25,136.285,136.15,136.155,645900000.0
2008-10-06 19:15:00,136.15,136.15,136.06,136.06,562000000.0
2008-10-06 19:16:00,136.06,136.06,135.925,135.935,531200000.0
2008-10-06 19:17:00,135.94,135.94,135.845,135.85,364100000.0
2008-10-06 19:18:00,135.85,135.85,135.81,135.845,1075200000.0
2008-10-06 19:19:00,135.845,135.885,135.82,135.885,488400000.0
2008-10-06 19:20:00,135.885,136.0,135.875,135.97,580400000.0
2008-10-06 19:21:00,135.97,136.11,135.97,136.11,538400000.0
2008-10-06 19:22:00,136.11,136.17,136.105,136.16,311400000.0
2008-10-06 19:23:00,136.16,136.185,136.085,136.15,319300000.0
2008-10-06 19:24:00,136.15,136.25,136.15,136.25,741700001.0
2008-10-06 19:25:00,136.26,136.315,136.13,136.135,500600000.0
2008-10-06 19:26:00,136.13,136.16,136.105,136.145,353300000.0
2008-10-06 19:27:00,136.145,136.295,136.14,136.215,347200000.0
2008-10-06 19:28:00,136.22,136.225,136.135,136.135,576600016.0
2008-10-06 19:29:00,136.14,136.14,135.885,135.92,573700000.0
2008-10-06 19:30:00,135.93,135.965,135.93,135.93,230100000.0
2008-10-06 19:31:00,135.925,135.935,135.875,135.925,403700000.0
2008-10-06 19:32:00,135.925,136.035,135.92,136.025,193900000.0
2008-10-06 19:33:00,136.015,136.035,135.925,135.96,288900000.0
2008-10-06 19:34:00,135.965,136.02,135.955,135.995,358500000.0
2008-10-06 19:35:00,135.995,136.0,135.935,135.945,525500000.0
2008-10-06 19:36:00,135.945,135.945,135.87,135.87,1202799986.0
2008-10-06 19:37:00,135.87,135.9,135.815,135.9,751999987.0
2008-10-06 19:38:00,135.905,135.915,135.87,135.87,556000000.0
2008-10-06 19:39:00,135.87,135.935,135.87,135.88,402500000.0
2008-10-06 19:40:00,135.885,135.905,135.815,135.905,633300000.0
2008-10-06 19:41:00,135.915,135.955,135.91,135.935,444700000.0
2008-10-06 19:42:00,135.94,135.985,135.91,135.94,381699999.0
2008-10-06 19:43:00,135.93,135.95,135.835,135.865,430600000.0
2008-10-06 19:44:00,135.865,135.88,135.84,135.84,464900000.0
2008-10-06 19:45:00,135.835,135.84,135.66,135.685,1097200009.0
2008-10-06 19:46:00,135.68,135.715,135.595,135.6,385200000.0
2008-10-06 19:47:00,135.6,135.725,135.59,135.605,677700000.0
2008-10-06 19:48:00,135.605,135.62,135.545,135.545,872700000.0
2008-10-06 19:49:00,135.545,135.545,135.185,135.22,758099999.0
2008-10-06 19:50:00,135.235,135.365,135.225,135.365,359600000.0
2008-10-06 19:51:00,135.355,135.425,135.33,135.425,413900000.0
2008-10-06 19:52:00,135.425,135.445,135.395,135.395,319500000.0
2008-10-06 19:53:00,135.395,135.665,135.395,135.64,611300000.0
2008-10-06 19:54:00,135.635,135.71,135.625,135.69,358300001.0
2008-10-06 19:55:00,135.69,135.7,135.585,135.625,375000000.0
2008-10-06 19:56:00,135.63,135.7,135.605,135.65,416900000.0
2008-10-06 19:57:00,135.65,135.815,135.65,135.815,267700000.0
2008-10-06 19:58:00,135.815,135.955,135.81,135.9,322100001.0
2008-10-06 19:59:00,135.9,135.9,135.805,135.83,301400000.0
2008-10-06 20:00:00,135.83,135.83,135.77,135.78,1082099999.0
2008-10-06 20:01:00,135.78,135.79,135.685,135.69,577499995.0
2008-10-06 20:02:00,135.69,135.8,135.69,135.75,291200000.0
2008-10-06 20:03:00,135.75,135.75,135.65,135.66,473800000.0
2008-10-06 20:04:00,135.66,135.74,135.65,135.68,485900000.0
2008-10-06 20:05:00,135.68,135.68,135.53,135.57,363300000.0
2008-10-06 20:06:00,135.57,135.69,135.565,135.68,552400000.0
2008-10-06 20:07:00,135.68,135.78,135.675,135.78,386400000.0
2008-10-06 20:08:00,135.78,135.79,135.665,135.665,615900000.0
2008-10-06 20:09:00,135.685,135.7,135.595,135.6,917300000.0
2008-10-06 20:10:00,135.6,135.625,135.545,135.59,927400003.0
2008-10-06 20:11:00,135.59,135.61,135.525,135.525,427900000.0
2008-10-06 20:12:00,135.465,135.5,135.395,135.395,728399988.0
2008-10-06 20:13:00,135.395,135.43,135.295,135.295,1296300041.0
2008-10-06 20:14:00,135.295,135.38,135.275,135.325,664599997.0
2008-10-06 20:15:00,135.325,135.475,135.315,135.43,356200000.0
2008-10-06 20:16:00,135.43,135.595,135.41,135.57,494100000.0
2008-10-06 20:17:00,135.57,135.57,135.41,135.455,804200003.0
2008-10-06 20:18:00,135.455,135.535,135.455,135.48,1969399940.0
2008-10-06 20:19:00,135.48,135.575,135.455,135.52,608000001.0
2008-10-06 20:20:00,135.51,135.51,135.38,135.4,608000000.0
2008-10-06 20:21:00,135.405,135.415,135.365,135.395,309000000.0
2008-10-06 20:22:00,135.395,135.405,135.355,135.38,499900000.0
2008-10-06 20:23:00,135.38,135.435,135.37,135.37,917100000.0
2008-10-06 20:24:00,135.37,135.395,135.17,135.17,891899984.0
2008-10-06 20:25:00,135.16,135.18,135.1,135.135,378600000.0
2008-10-06 20:26:00,135.14,135.14,135.03,135.07,469100000.0
2008-10-06 20:27:00,135.075,135.215,135.05,135.18,539600000.0
2008-10-06 20:28:00,135.18,135.25,135.135,135.175,607400000.0
2008-10-06 20:29:00,135.17,135.185,135.135,135.145,447600000.0
2008-10-06 20:30:00,135.145,135.22,135.13,135.21,272800000.0
2008-10-06 20:31:00,135.22,135.315,135.1,135.13,980800000.0
2008-10-06 20:32:00,135.135,135.26,135.105,135.255,339400000.0
2008-10-06 20:33:00,135.255,135.575,135.255,135.55,442700000.0
2008-10-06 20:34:00,135.55,135.55,135.345,135.44,565200000.0
2008-10-06 20:35:00,135.45,135.555,135.42,135.545,500600000.0
2008-10-06 20:36:00,135.545,135.55,135.51,135.545,324700000.0
2008-10-06 20:37:00,135.555,135.655,135.545,135.655,404600000.0
2008-10-06 20:38:00,135.65,135.66,135.62,135.63,277500000.0
2008-10-06 20:39:00,135.635,135.645,135.565,135.57,371300000.0
2008-10-06 20:40:00,135.57,135.57,135.435,135.48,963600000.0
2008-10-06 20:41:00,135.47,135.51,135.44,135.46,412100000.0
2008-10-06 20:42:00,135.47,135.48,135.445,135.46,167300000.0
2008-10-06 20:43:00,135.46,135.46,135.305,135.335,458600000.0
2008-10-06 20:44:00,135.33,135.35,135.265,135.31,781600000.0
2008-10-06 20:45:00,135.305,135.355,135.235,135.345,323200000.0
2008-10-06 20:46:00,135.345,135.395,135.34,135.395,342100000.0
2008-10-06 20:47:00,135.395,135.44,135.375,135.39,358200000.0
2008-10-06 20:48:00,135.405,135.415,135.335,135.365,532799999.0
2008-10-06 20:49:00,135.365,135.385,135.33,135.33,335600000.0
2008-10-06 20:50:00,135.29,135.3,135.235,135.245,424000000.0
2008-10-06 20:51:00,135.25,135.25,135.17,135.225,270500000.0
2008-10-06 20:52:00,135.225,135.38,135.21,135.38,132400000.0
2008-10-06 20:53:00,135.385,135.475,135.38,135.45,465700000.0
2008-10-06 20:54:00,135.45,135.54,135.43,135.53,421000000.0
2008-10-06 20:55:00,135.53,135.695,135.49,135.65,467900000.0
2008-10-06 20:56:00,135.64,135.69,135.58,135.59,706600000.0
2008-10-06 20:57:00,135.59,135.605,135.49,135.51,579000000.0
2008-10-06 20:58:00,135.51,135.545,135.485,135.535,495400000.0
2008-10-06 20:59:00,135.53,135.535,135.475,135.49,442500000.0
2008-10-06 21:00:00,135.49,135.49,135.35,135.36,270500000.0
2008-10-06 21:01:00,135.36,135.37,135.29,135.3,861200000.0
2008-10-06 21:02:00,135.3,135.395,135.3,135.37,232500000.0
2008-10-06 21:03:00,135.37,135.385,135.345,135.37,293600000.0
2008-10-06 21:04:00,135.37,135.445,135.365,135.43,259200000.0
2008-10-06 21:05:00,135.42,135.475,135.39,135.45,526300000.0
2008-10-06 21:06:00,135.45,135.515,135.45,135.505,95000000.0
2008-10-06 21:07:00,135.495,135.525,135.475,135.49,364500000.0
2008-10-06 21:08:00,135.49,135.535,135.45,135.45,437300000.0
2008-10-06 21:09:00,135.45,135.575,135.45,135.575,278600000.0
2008-10-06 21:10:00,135.58,135.605,135.495,135.58,484300000.0
2008-10-06 21:11:00,135.59,135.675,135.57,135.57,384300000.0
2008-10-06 21:12:00,135.57,135.655,135.515,135.55,583200000.0
2008-10-06 21:13:00,135.545,135.555,135.405,135.465,621100000.0
2008-10-06 21:14:00,135.47,135.785,135.45,135.785,375800000.0
2008-10-06 21:15:00,135.79,136.01,135.79,135.885,421400000.0
2008-10-06 21:16:00,135.885,135.885,135.62,135.63,508300000.0
2008-10-06 21:17:00,135.63,135.72,135.585,135.625,652600001.0
2008-10-06 21:18:00,135.63,135.845,135.63,135.83,739700002.0
2008-10-06 21:19:00,135.83,135.98,135.745,135.91,678500000.0
2008-10-06 21:20:00,135.92,136.02,135.82,136.005,693399999.0
2008-10-06 21:21:00,136.005,136.09,135.95,136.09,633800000.0
2008-10-06 21:22:00,136.09,136.32,136.085,136.3,559900000.0
2008-10-06 21:23:00,136.31,136.315,136.005,136.03,672100000.0
2008-10-06 21:24:00,136.03,136.055,136.0,136.045,316700000.0
2008-10-06 21:25:00,136.035,136.085,136.01,136.085,293300000.0
2008-10-06 21:26:00,136.085,136.24,136.0,136.19,586700002.0
2008-10-06 21:27:00,136.19,136.48,136.19,136.47,412300002.0
2008-10-06 21:28:00,136.475,136.585,136.475,136.49,269000000.0
2008-10-06 21:29:00,136.49,136.57,136.405,136.42,663900001.0
2008-10-06 21:30:00,136.42,136.45,136.39,136.44,668800000.0
2008-10-06 21:31:00,136.44,136.58,136.385,136.58,774100000.0
2008-10-06 21:32:00,136.57,136.615,136.455,136.46,769800000.0
2008-10-06 21:33:00,136.46,136.6,136.42,136.6,1459400004.0
2008-10-06 21:34:00,136.6,136.745,136.58,136.745,537400000.0
2008-10-06 21:35:00,136.75,136.78,136.64,136.675,486700000.0
2008-10-06 21:36:00,136.66,136.66,136.405,136.43,659400000.0
2008-10-06 21:37:00,136.425,136.425,136.245,136.26,881099998.0
2008-10-06 21:38:00,136.275,136.325,136.15,136.15,679000000.0
2008-10-06 21:39:00,136.15,136.25,136.125,136.17,194000000.0
2008-10-06 21:40:00,136.115,136.175,136.105,136.14,715500000.0
2008-10-06 21:41:00,136.14,136.23,136.115,136.21,317100000.0
2008-10-06 21:42:00,136.21,136.225,136.19,136.19,605699999.0
2008-10-06 21:43:00,136.165,136.43,136.145,136.43,962700011.0
2008-10-06 21:44:00,136.425,136.68,136.425,136.68,479600000.0
2008-10-06 21:45:00,136.68,136.82,136.68,136.715,553600000.0
2008-10-06 21:46:00,136.715,136.84,136.69,136.82,568200000.0
2008-10-06 21:47:00,136.84,137.005,136.84,137.005,375400000.0
2008-10-06 21:48:00,137.0,137.185,136.975,137.185,785900000.0
2008-10-06 21:49:00,137.195,137.195,137.035,137.04,789700000.0
2008-10-06 21:50:00,137.04,137.185,136.895,137.185,1210500001.0
2008-10-06 21:51:00,137.18,137.33,137.155,137.195,700300000.0
2008-10-06 21:52:00,137.195,137.195,136.99,137.085,1082400000.0
2008-10-06 21:53:00,137.085,137.19,137.08,137.14,894799991.0
2008-10-06 21:54:00,137.15,137.28,137.11,137.28,644800000.0
2008-10-06 21:55:00,137.28,137.38,137.07,137.07,936100002.0
2008-10-06 21:56:00,137.065,137.16,136.965,137.13,620000001.0
2008-10-06 21:57:00,137.13,137.135,137.05,137.08,927999999.0
2008-10-06 21:58:00,137.07,137.095,137.065,137.07,503700000.0
2008-10-06 21:59:00,137.07,137.295,137.07,137.295,384300000.0
2008-10-06 22:00:00,137.305,137.425,137.28,137.425,388399999.0
2008-10-06 22:01:00,137.43,137.445,137.41,137.41,629499999.0
2008-10-06 22:02:00,137.41,137.415,137.32,137.34,656799995.0
2008-10-06 22:03:00,137.34,137.355,137.16,137.2,701200007.0
2008-10-06 22:04:00,137.195,137.26,137.145,137.245,351900000.0
2008-10-06 22:05:00,137.245,137.245,137.23,137.23,1495000056.0
2008-10-06 22:06:00,137.23,137.305,137.225,137.265,1030900032.0
2008-10-06 22:07:00,137.265,137.415,137.265,137.38,337700000.0
2008-10-06 22:08:00,137.38,137.565,137.38,137.55,395000001.0
2008-10-06 22:09:00,137.55,137.6,137.475,137.57,503000000.0
2008-10-06 22:10:00,137.57,137.57,137.47,137.535,605100000.0
2008-10-06 22:11:00,137.54,137.735,137.46,137.595,932500000.0
2008-10-06 22:12:00,137.61,137.71,137.6,137.675,378100001.0
2008-10-06 22:13:00,137.68,137.83,137.66,137.79,1065599999.0
2008-10-06 22:14:00,137.79,137.815,137.76,137.76,382399999.0
2008-10-06 22:15:00,137.775,137.825,137.735,137.765,442400000.0
2008-10-06 22:16:00,137.755,137.835,137.74,137.83,817399994.0
2008-10-06 22:17:00,137.84,137.9,137.84,137.89,397100000.0
2008-10-06 22:18:00,137.89,137.925,137.89,137.91,324500000.0
2008-10-06 22:19:00,137.91,138.175,137.91,138.17,506700000.0
2008-10-06 22:20:00,138.17,138.31,138.16,138.24,530300000.0
2008-10-06 22:21:00,138.24,138.24,138.175,138.19,285600000.0
2008-10-06 22:22:00,138.19,138.195,137.985,138.04,352800000.0
2008-10-06 22:23:00,138.045,138.16,138.04,138.145,245100000.0
2008-10-06 22:24:00,138.145,138.17,138.055,138.08,238100000.0
2008-10-06 22:25:00,138.08,138.1,137.92,138.01,358100000.0
2008-10-06 22:26:00,138.01,138.01,137.965,137.975,163500000.0
2008-10-06 22:27:00,137.985,137.985,137.96,137.97,558200000.0
2008-10-06 22:28:00,137.97,137.97,137.87,137.895,393500000.0
2008-10-06 22:29:00,137.89,137.945,137.87,137.875,331600000.0
2008-10-06 22:30:00,137.875,137.915,137.87,137.91,257900000.0
2008-10-06 22:31:00,137.91,137.91,137.845,137.86,254100000.0
2008-10-06 22:32:00,137.855,137.865,137.83,137.83,201500000.0
2008-10-06 22:33:00,137.83,137.845,137.79,137.79,195400000.0
2008-10-06 22:34:00,137.79,137.8,137.715,137.74,136500000.0
2008-10-06 22:35:00,137.74,137.755,137.655,137.66,134300000.0
2008-10-06 22:36:00,137.62,137.71,137.62,137.705,190300000.0
2008-10-06 22:37:00,137.705,137.77,137.705,137.74,327400000.0
2008-10-06 22:38:00,137.74,137.74,137.685,137.685,247600000.0
2008-10-06 22:39:00,137.69,137.69,137.65,137.69,133000000.0
2008-10-06 22:40:00,137.68,137.69,137.645,137.645,32000000.0
2008-10-06 22:41:00,137.645,137.7,137.645,137.69,67400000.0
2008-10-06 22:42:00,137.705,137.72,137.68,137.7,117200000.0
2008-10-06 22:43:00,137.7,137.73,137.7,137.73,86700000.0
2008-10-06 22:44:00,137.73,137.735,137.685,137.69,119300000.0
2008-10-06 22:45:00,137.69,137.75,137.69,137.73,110900000.0
2008-10-06 22:46:00,137.73,137.745,137.72,137.74,50500000.0
2008-10-06 22:47:00,137.74,137.75,137.73,137.74,100900000.0
2008-10-06 22:48:00,137.735,137.75,137.715,137.735,134600000.0
2008-10-06 22:49:00,137.735,137.745,137.68,137.685,337300000.0
2008-10-06 22:50:00,137.685,137.74,137.68,137.735,194100000.0
2008-10-06 22:51:00,137.735,137.745,137.695,137.71,64000000.0
2008-10-06 22:52:00,137.71,137.755,137.7,137.705,149300000.0
2008-10-06 22:53:00,137.705,137.715,137.565,137.57,197200000.0
2008-10-06 22:54:00,137.57,137.57,137.515,137.53,120700000.0
2008-10-06 22:55:00,137.53,137.535,137.485,137.51,227400000.0
2008-10-06 22:56:00,137.51,137.54,137.51,137.535,142200000.0
2008-10-06 22:57:00,137.535,137.595,137.535,137.57,367599999.0
2008-10-06 22:58:00,137.57,137.57,137.545,137.55,260600000.0
2008-10-06 22:59:00,137.55,137.55,137.39,137.395,1016199997.0
2008-10-06 23:00:00,137.415,137.44,137.35,137.36,196200000.0
2008-10-06 23:01:00,137.35,137.38,137.34,137.34,152400000.0
2008-10-06 23:02:00,137.355,137.4,137.35,137.37,121500000.0
2008-10-06 23:03:00,137.37,137.505,137.37,137.46,224100000.0
2008-10-06 23:04:00,137.435,137.48,137.435,137.46,957300013.0
2008-10-06 23:05:00,137.46,137.46,137.435,137.44,117600000.0
2008-10-06 23:06:00,137.44,137.46,137.435,137.46,91200000.0
2008-10-06 23:07:00,137.46,137.46,137.46,137.46,26400000.0
2008-10-06 23:08:00,137.46,137.46,137.365,137.375,128700000.0
2008-10-06 23:09:00,137.39,137.425,137.355,137.37,491700018.0
2008-10-06 23:10:00,137.37,137.375,137.315,137.315,2003700074.0
2008-10-06 23:11:00,137.33,137.355,137.15,137.3,580900003.0
2008-10-06 23:12:00,137.315,137.335,137.29,137.29,123799999.0
2008-10-06 23:13:00,137.315,137.42,137.3,137.38,177800000.0
2008-10-06 23:14:00,137.4,137.49,137.31,137.35,1658100038.0
2008-10-06 23:15:00,137.36,137.37,137.29,137.31,1658100038.0
2008-10-06 23:16:00,137.31,137.33,137.285,137.31,1658100038.0
2008-10-06 23:17:00,137.255,137.255,137.255,137.255,2400000.0
2008-10-06 23:18:00,137.255,137.31,137.255,137.31,1113600026.0
2008-10-06 23:19:00,137.31,137.31,137.245,137.26,830400029.0
2008-10-06 23:20:00,137.255,137.26,137.085,137.1,157500000.0
2008-10-06 23:21:00,137.1,137.1,137.075,137.08,72400000.0
2008-10-06 23:22:00,137.075,137.095,136.745,136.76,348000003.0
2008-10-06 23:23:00,136.76,136.89,136.705,136.775,303399994.0
2008-10-06 23:24:00,136.79,136.79,136.595,136.69,177300001.0
2008-10-06 23:25:00,136.595,136.6,136.575,136.585,61200000.0
2008-10-06 23:26:00,136.58,136.625,136.575,136.625,134100000.0
2008-10-06 23:27:00,136.585,136.78,136.585,136.715,173300000.0
2008-10-06 23:28:00,136.73,136.77,136.725,136.77,17200000.0
2008-10-06 23:29:00,136.735,136.825,136.675,136.78,46900000.0
2008-10-06 23:30:00,136.77,136.785,136.695,136.76,99700003.0
2008-10-06 23:31:00,136.755,136.76,136.695,136.75,40100000.0
2008-10-06 23:32:00,136.775,136.81,136.715,136.715,10400000.0
2008-10-06 23:33:00,136.73,136.89,136.73,136.89,40000000.0
2008-10-06 23:34:00,136.89,136.94,136.89,136.92,107900000.0
2008-10-06 23:35:00,136.935,136.95,136.9,136.91,65200000.0
2008-10-06 23:36:00,136.93,136.995,136.93,136.985,49100000.0
2008-10-06 23:37:00,136.985,137.015,136.98,136.99,28600000.0
2008-10-06 23:38:00,136.99,137.05,136.985,137.035,39600000.0
2008-10-06 23:39:00,137.045,137.06,136.955,137.055,94700000.0
2008-10-06 23:40:00,137.055,137.075,137.045,137.055,61000000.0
2008-10-06 23:41:00,137.04,137.04,136.825,136.835,122000000.0
2008-10-06 23:42:00,136.825,136.825,136.71,136.71,145600000.0
2008-10-06 23:43:00,136.695,136.705,136.665,136.675,108400000.0
2008-10-06 23:44:00,136.665,136.69,136.66,136.685,64000000.0
2008-10-06 23:45:00,136.685,136.745,136.67,136.705,114900000.0
2008-10-06 23:46:00,136.705,136.73,136.68,136.73,93500000.0
2008-10-06 23:47:00,136.73,136.73,136.67,136.68,35100000.0
2008-10-06 23:48:00,136.68,136.68,136.605,136.61,72700000.0
2008-10-06 23:49:00,136.61,136.64,136.595,136.64,157800000.0
2008-10-06 23:50:00,136.645,136.715,136.615,136.68,174300000.0
2008-10-06 23:51:00,136.645,136.67,136.62,136.625,107700000.0
2008-10-06 23:52:00,136.625,136.625,136.605,136.615,185700000.0
2008-10-06 23:53:00,136.62,136.625,136.59,136.6,146800000.0
2008-10-06 23:54:00,136.6,136.67,136.59,136.62,222100000.0
2008-10-06 23:55:00,136.63,136.71,136.615,136.69,220900000.0
2008-10-06 23:56:00,136.69,136.8,136.665,136.67,182600000.0
2008-10-06 23:57:00,136.685,136.795,136.665,136.76,243400000.0
2008-10-06 23:58:00,136.76,136.86,136.75,136.86,142800000.0
2008-10-06 23:59:00,136.875,136.935,136.825,136.825,114600000.0
2008-10-07 00:00:00,136.85,136.925,136.77,136.91,188700000.0
2008-10-07 00:01:00,136.91,136.93,136.84,136.865,97400000.0
2008-10-07 00:02:00,136.855,136.865,136.735,136.815,160500000.0
2008-10-07 00:03:00,136.815,136.88,136.78,136.83,191100000.0
2008-10-07 00:04:00,136.83,136.83,136.775,136.8,124200000.0
2008-10-07 00:05:00,136.805,136.885,136.805,136.88,99100000.0
2008-10-07 00:06:00,136.87,136.91,136.87,136.905,71200000.0
2008-10-07 00:07:00,136.905,136.935,136.9,136.9,44600000.0
2008-10-07 00:08:00,136.9,136.9,136.835,136.875,110200000.0
2008-10-07 00:09:00,136.875,136.88,136.81,136.87,96100000.0
2008-10-07 00:10:00,136.87,136.87,136.805,136.835,111500000.0
2008-10-07 00:11:00,136.83,136.83,136.825,136.825,7900000.0
2008-10-07 00:12:00,136.825,136.935,136.81,136.815,176100000.0
2008-10-07 00:13:00,136.815,136.835,136.8,136.815,226800000.0
2008-10-07 00:14:00,136.815,136.83,136.72,136.72,217800000.0
2008-10-07 00:15:00,136.72,136.72,136.64,136.65,83400000.0
2008-10-07 00:16:00,136.655,136.685,136.645,136.655,123100000.0
2008-10-07 00:17:00,136.655,136.675,136.62,136.63,306600000.0
2008-10-07 00:18:00,136.63,136.68,136.63,136.655,302300000.0
2008-10-07 00:19:00,136.655,136.68,136.645,136.665,130300000.0
2008-10-07 00:20:00,136.67,136.685,136.605,136.685,117000000.0
2008-10-07 00:21:00,136.695,136.695,136.66,136.695,104100000.0
2008-10-07 00:22:00,136.705,136.79,136.635,136.635,133600000.0
2008-10-07 00:23:00,136.635,136.68,136.615,136.645,137800000.0
2008-10-07 00:24:00,136.65,136.705,136.64,136.69,266000000.0
2008-10-07 00:25:00,136.685,136.715,136.685,136.715,154200000.0
2008-10-07 00:26:00,136.72,136.725,136.665,136.715,139900000.0
2008-10-07 00:27:00,136.715,136.715,136.655,136.66,134900000.0
2008-10-07 00:28:00,136.66,136.68,136.625,136.68,271000000.0
2008-10-07 00:29:00,136.685,136.885,136.675,136.81,260500000.0
2008-10-07 00:30:00,136.805,137.0,136.76,136.88,304000000.0
2008-10-07 00:31:00,136.855,136.875,136.815,136.83,52200000.0
2008-10-07 00:32:00,136.835,136.995,136.795,136.995,193000000.0
2008-10-07 00:33:00,136.99,137.005,136.94,137.005,79300000.0
2008-10-07 00:34:00,137.005,137.15,137.005,137.065,199700000.0
2008-10-07 00:35:00,137.07,137.16,137.025,137.12,185500000.0
2008-10-07 00:36:00,137.125,137.185,137.12,137.17,261600000.0
2008-10-07 00:37:00,137.17,137.215,137.14,137.165,93500000.0
2008-10-07 00:38:00,137.165,137.17,137.13,137.145,60100000.0
2008-10-07 00:39:00,137.14,137.14,137.05,137.065,190300000.0
2008-10-07 00:40:00,137.06,137.06,136.925,136.925,183400000.0
2008-10-07 00:41:00,136.925,136.93,136.915,136.915,54100000.0
2008-10-07 00:42:00,136.915,137.08,136.9,137.06,197500000.0
2008-10-07 00:43:00,137.06,137.13,137.06,137.07,113200000.0
2008-10-07 00:44:00,137.07,137.1,137.07,137.07,154800000.0
2008-10-07 00:45:00,137.07,137.085,137.065,137.085,35200000.0
2008-10-07 00:46:00,137.08,137.095,137.055,137.065,92600000.0
2008-10-07 00:47:00,137.065,137.095,137.06,137.07,123500000.0
2008-10-07 00:48:00,137.065,137.085,137.055,137.07,162300000.0
2008-10-07 00:49:00,137.08,137.175,137.055,137.14,232300000.0
2008-10-07 00:50:00,137.155,137.195,137.065,137.12,205700000.0
2008-10-07 00:51:00,137.145,137.23,137.125,137.135,175600000.0
2008-10-07 00:52:00,137.145,137.19,137.12,137.175,95500000.0
2008-10-07 00:53:00,137.175,137.25,137.165,137.195,289700000.0
2008-10-07 00:54:00,137.21,137.245,137.085,137.245,282700000.0
2008-10-07 00:55:00,137.245,137.315,137.23,137.295,205800000.0
2008-10-07 00:56:00,137.295,137.54,137.29,137.54,134800000.0
2008-10-07 00:57:00,137.5,137.615,137.45,137.615,235500000.0
2008-10-07 00:58:00,137.62,137.745,137.54,137.615,289400000.0
2008-10-07 00:59:00,137.61,137.66,137.585,137.64,75900000.0
2008-10-07 01:00:00,137.575,137.695,137.575,137.655,144400000.0
2008-10-07 01:01:00,137.655,137.695,137.655,137.69,129400000.0
2008-10-07 01:02:00,137.7,137.795,137.68,137.795,161600000.0
2008-10-07 01:03:00,137.795,137.835,137.72,137.825,172600000.0
2008-10-07 01:04:00,137.825,137.855,137.75,137.83,130800000.0
2008-10-07 01:05:00,137.84,137.955,137.795,137.915,348000000.0
2008-10-07 01:06:00,137.915,137.97,137.905,137.95,244200000.0
2008-10-07 01:07:00,137.965,138.115,137.965,138.09,447200000.0
2008-10-07 01:08:00,138.095,138.105,137.925,137.93,205400000.0
2008-10-07 01:09:00,137.94,138.055,137.865,137.905,398800000.0
2008-10-07 01:10:00,137.91,137.91,137.845,137.845,267500000.0
2008-10-07 01:11:00,137.845,137.895,137.805,137.895,172800000.0
2008-10-07 01:12:00,137.9,137.935,137.89,137.93,166400000.0
2008-10-07 01:13:00,137.93,137.97,137.92,137.945,243900000.0
2008-10-07 01:14:00,137.94,137.94,137.855,137.905,197800000.0
2008-10-07 01:15:00,137.9,137.9,137.795,137.815,207200000.0
2008-10-07 01:16:00,137.815,137.825,137.635,137.635,325300000.0
2008-10-07 01:17:00,137.66,137.67,137.57,137.595,150700000.0
2008-10-07 01:18:00,137.59,137.59,137.355,137.38,307300000.0
2008-10-07 01:19:00,137.38,137.43,137.35,137.35,194700000.0
2008-10-07 01:20:00,137.365,137.405,137.335,137.345,249400000.0
2008-10-07 01:21:00,137.35,137.38,137.335,137.37,442800000.0
2008-10-07 01:22:00,137.38,137.39,137.225,137.29,286200000.0
2008-10-07 01:23:00,137.3,137.385,137.26,137.365,257300000.0
2008-10-07 01:24:00,137.365,137.41,137.345,137.405,232400000.0
2008-10-07 01:25:00,137.415,137.535,137.41,137.53,212600000.0
2008-10-07 01:26:00,137.54,137.54,137.46,137.465,89200000.0
2008-10-07 01:27:00,137.465,137.515,137.455,137.49,145100000.0
2008-10-07 01:28:00,137.49,137.5,137.465,137.5,112700000.0
2008-10-07 01:29:00,137.51,137.64,137.505,137.55,186900000.0
2008-10-07 01:30:00,137.55,137.55,137.49,137.525,205400000.0
2008-10-07 01:31:00,137.53,137.565,137.515,137.55,189400000.0
2008-10-07 01:32:00,137.555,137.56,137.51,137.53,307500000.0
2008-10-07 01:33:00,137.53,137.555,137.515,137.53,145100000.0
2008-10-07 01:34:00,137.52,137.53,137.51,137.515,124500000.0
2008-10-07 01:35:00,137.52,137.535,137.445,137.465,260900000.0
2008-10-07 01:36:00,137.465,137.475,137.455,137.47,108600000.0
2008-10-07 01:37:00,137.47,137.475,137.465,137.465,95100000.0
2008-10-07 01:38:00,137.465,137.495,137.455,137.48,134300000.0
2008-10-07 01:39:00,137.48,137.485,137.41,137.415,163200000.0
2008-10-07 01:40:00,137.415,137.415,137.245,137.265,196100000.0
2008-10-07 01:41:00,137.275,137.325,137.26,137.3,259200000.0
2008-10-07 01:42:00,137.3,137.325,137.295,137.325,64200000.0
2008-10-07 01:43:00,137.325,137.325,137.315,137.32,27600000.0
2008-10-07 01:44:00,137.315,137.315,137.31,137.31,33600000.0
2008-10-07 01:45:00,137.305,137.345,137.305,137.32,261000000.0
2008-10-07 01:46:00,137.32,137.325,137.245,137.29,302800000.0
2008-10-07 01:47:00,137.295,137.315,137.27,137.3,212400000.0
2008-10-07 01:48:00,137.305,137.33,137.3,137.31,116400000.0
2008-10-07 01:49:00,137.315,137.32,137.29,137.31,149400000.0
2008-10-07 01:50:00,137.295,137.31,137.295,137.295,114600000.0
2008-10-07 01:51:00,137.3,137.37,137.295,137.355,230100000.0
2008-10-07 01:52:00,137.36,137.36,137.325,137.36,194300000.0
2008-10-07 01:53:00,137.365,137.365,137.32,137.34,200400000.0
2008-10-07 01:54:00,137.335,137.335,137.285,137.295,186600000.0
2008-10-07 01:55:00,137.295,137.3,137.285,137.295,101600000.0
2008-10-07 01:56:00,137.3,137.3,137.295,137.295,39000000.0
2008-10-07 01:57:00,137.295,137.3,137.295,137.295,15400000.0
2008-10-07 01:58:00,137.295,137.325,137.285,137.295,241300000.0
2008-10-07 01:59:00,137.295,137.38,137.255,137.285,216000000.0
2008-10-07 02:00:00,137.285,137.345,137.285,137.33,166000000.0
2008-10-07 02:01:00,137.335,137.375,137.315,137.365,335900000.0
2008-10-07 02:02:00,137.365,137.37,137.32,137.345,202500000.0
2008-10-07 02:03:00,137.345,137.385,137.34,137.355,197900000.0
2008-10-07 02:04:00,137.35,137.365,137.255,137.295,390500000.0
2008-10-07 02:05:00,137.295,137.315,137.21,137.215,402800000.0
2008-10-07 02:06:00,137.21,137.24,137.11,137.24,504400000.0
2008-10-07 02:07:00,137.215,137.23,137.17,137.185,275300000.0
2008-10-07 02:08:00,137.2,137.23,137.16,137.23,139200000.0
2008-10-07 02:09:00,137.235,137.245,137.205,137.24,292200000.0
2008-10-07 02:10:00,137.245,137.305,137.21,137.28,332300000.0
2008-10-07 02:11:00,137.285,137.33,137.255,137.29,398100000.0
2008-10-07 02:12:00,137.285,137.305,137.22,137.22,259500000.0
2008-10-07 02:13:00,137.22,137.245,137.195,137.205,144200000.0
2008-10-07 02:14:00,137.205,137.275,137.195,137.265,343300000.0
2008-10-07 02:15:00,137.27,137.38,137.265,137.355,463000000.0
2008-10-07 02:16:00,137.355,137.435,137.33,137.395,269800000.0
2008-10-07 02:17:00,137.395,137.495,137.38,137.47,258300000.0
2008-10-07 02:18:00,137.47,137.515,137.44,137.475,352700000.0
2008-10-07 02:19:00,137.475,137.515,137.47,137.515,516900000.0
2008-10-07 02:20:00,137.515,137.595,137.505,137.595,258900000.0
2008-10-07 02:21:00,137.6,137.635,137.54,137.585,265700000.0
2008-10-07 02:22:00,137.585,137.69,137.565,137.69,416700000.0
2008-10-07 02:23:00,137.68,137.75,137.655,137.72,510700000.0
2008-10-07 02:24:00,137.705,137.78,137.7,137.77,478300000.0
2008-10-07 02:25:00,137.77,137.8,137.745,137.8,432900000.0
2008-10-07 02:26:00,137.79,137.835,137.785,137.785,551600000.0
2008-10-07 02:27:00,137.79,137.79,137.735,137.735,689400000.0
2008-10-07 02:28:00,137.74,137.805,137.675,137.78,433200000.0
2008-10-07 02:29:00,137.79,137.79,137.575,137.6,713500000.0
2008-10-07 02:30:00,137.595,137.65,137.585,137.635,647100000.0
2008-10-07 02:31:00,137.63,137.635,137.56,137.58,515800000.0
2008-10-07 02:32:00,137.58,137.63,137.58,137.595,448100000.0
2008-10-07 02:33:00,137.595,137.6,137.595,137.6,114600000.0
2008-10-07 02:34:00,137.6,137.615,137.595,137.6,265000000.0
2008-10-07 02:35:00,137.6,137.705,137.595,137.675,420600000.0
2008-10-07 02:36:00,137.685,137.69,137.635,137.635,102600000.0
2008-10-07 02:37:00,137.645,137.745,137.635,137.725,337200000.0
2008-10-07 02:38:00,137.735,137.795,137.715,137.79,279400000.0
2008-10-07 02:39:00,137.79,137.81,137.71,137.71,789900000.0
2008-10-07 02:40:00,137.705,137.72,137.645,137.665,605500000.0
2008-10-07 02:41:00,137.665,137.665,137.615,137.615,388400000.0
2008-10-07 02:42:00,137.615,137.635,137.575,137.63,552000000.0
2008-10-07 02:43:00,137.615,137.67,137.6,137.645,374800000.0
2008-10-07 02:44:00,137.645,137.65,137.6,137.615,179400000.0
2008-10-07 02:45:00,137.62,137.65,137.605,137.62,301000000.0
2008-10-07 02:46:00,137.615,137.655,137.61,137.645,288600000.0
2008-10-07 02:47:00,137.645,137.645,137.46,137.485,541000000.0
2008-10-07 02:48:00,137.485,137.56,137.47,137.535,521600000.0
2008-10-07 02:49:00,137.535,137.54,137.495,137.54,517200000.0
2008-10-07 02:50:00,137.54,137.545,137.46,137.46,479500000.0
2008-10-07 02:51:00,137.46,137.46,137.43,137.46,257400000.0
2008-10-07 02:52:00,137.46,137.46,137.395,137.43,554200000.0
2008-10-07 02:53:00,137.43,137.44,137.395,137.42,465300000.0
2008-10-07 02:54:00,137.42,137.425,137.23,137.25,527800000.0
2008-10-07 02:55:00,137.275,137.32,137.255,137.265,705800000.0
2008-10-07 02:56:00,137.275,137.275,137.165,137.205,589500000.0
2008-10-07 02:57:00,137.205,137.21,137.125,137.125,562200000.0
2008-10-07 02:58:00,137.12,137.12,137.07,137.09,322700000.0
2008-10-07 02:59:00,137.09,137.145,137.035,137.12,682200000.0
2008-10-07 03:00:00,137.13,137.155,137.01,137.02,744600000.0
2008-10-07 03:01:00,137.02,137.03,136.67,136.67,893300000.0
2008-10-07 03:02:00,136.67,136.735,136.635,136.665,777100000.0
2008-10-07 03:03:00,136.665,136.69,136.63,136.69,381100000.0
2008-10-07 03:04:00,136.71,136.73,136.64,136.69,1036100000.0
2008-10-07 03:05:00,136.685,136.765,136.625,136.765,733500000.0
2008-10-07 03:06:00,136.785,136.885,136.78,136.865,577000000.0
2008-10-07 03:07:00,136.86,136.86,136.735,136.79,652300000.0
2008-10-07 03:08:00,136.795,136.905,136.775,136.895,567800000.0
2008-10-07 03:09:00,136.895,136.895,136.87,136.89,811600000.0
2008-10-07 03:10:00,136.89,136.96,136.885,136.95,635600000.0
2008-10-07 03:11:00,136.955,137.055,136.95,137.025,723500000.0
2008-10-07 03:12:00,137.025,137.095,137.025,137.09,366600000.0
2008-10-07 03:13:00,137.095,137.155,137.09,137.145,501300000.0
2008-10-07 03:14:00,137.145,137.145,136.955,136.99,473300000.0
2008-10-07 03:15:00,136.99,137.025,136.965,136.965,790400000.0
2008-10-07 03:16:00,136.97,137.03,136.97,137.015,303200000.0
2008-10-07 03:17:00,137.01,137.055,136.99,137.015,493800000.0
2008-10-07 03:18:00,137.015,137.09,137.015,137.09,390600000.0
2008-10-07 03:19:00,137.08,137.115,137.035,137.085,422400000.0
2008-10-07 03:20:00,137.09,137.145,137.045,137.085,508300000.0
2008-10-07 03:21:00,137.09,137.09,137.005,137.045,331600000.0
2008-10-07 03:22:00,137.03,137.115,137.025,137.115,263500000.0
2008-10-07 03:23:00,137.115,137.12,137.09,137.115,288100000.0
2008-10-07 03:24:00,137.125,137.175,137.065,137.085,601500000.0
2008-10-07 03:25:00,137.085,137.145,137.035,137.135,531800000.0
2008-10-07 03:26:00,137.13,137.135,137.055,137.115,462500000.0
2008-10-07 03:27:00,137.12,137.12,137.07,137.075,321400000.0
2008-10-07 03:28:00,137.065,137.065,137.035,137.06,475800000.0
2008-10-07 03:29:00,137.06,137.105,137.06,137.105,395700000.0
2008-10-07 03:30:00,137.105,137.12,137.095,137.11,502300000.0
2008-10-07 03:31:00,137.105,137.14,137.1,137.12,292200000.0
2008-10-07 03:32:00,137.13,137.145,137.1,137.145,224700000.0
2008-10-07 03:33:00,137.155,137.225,137.155,137.225,614900000.0
2008-10-07 03:34:00,137.225,137.32,137.225,137.285,597400000.0
2008-10-07 03:35:00,137.285,137.36,137.275,137.345,326900000.0
2008-10-07 03:36:00,137.34,137.385,137.34,137.375,458500000.0
2008-10-07 03:37:00,137.375,137.375,137.32,137.34,415000000.0
2008-10-07 03:38:00,137.34,137.34,137.285,137.3,542900000.0
2008-10-07 03:39:00,137.295,137.325,137.295,137.305,358800000.0
2008-10-07 03:40:00,137.32,137.33,137.31,137.31,367600000.0
2008-10-07 03:41:00,137.3,137.38,137.29,137.38,305100000.0
2008-10-07 03:42:00,137.385,137.415,137.37,137.415,557000000.0
2008-10-07 03:43:00,137.425,137.45,137.41,137.425,297300000.0
2008-10-07 03:44:00,137.42,137.425,137.405,137.415,383700000.0
2008-10-07 03:45:00,137.415,137.445,137.41,137.445,404300000.0
2008-10-07 03:46:00,137.445,137.51,137.425,137.445,653400000.0
2008-10-07 03:47:00,137.455,137.475,137.405,137.425,576600000.0
2008-10-07 03:48:00,137.425,137.58,137.425,137.575,566800000.0
2008-10-07 03:49:00,137.565,137.565,137.44,137.465,438800000.0
2008-10-07 03:50:00,137.47,137.5,137.445,137.445,612300000.0
2008-10-07 03:51:00,137.445,137.465,137.38,137.395,601600000.0
2008-10-07 03:52:00,137.395,137.415,137.335,137.365,785200000.0
2008-10-07 03:53:00,137.36,137.36,137.315,137.315,563800000.0
2008-10-07 03:54:00,137.325,137.35,137.31,137.335,269500000.0
2008-10-07 03:55:00,137.33,137.345,137.315,137.325,416900000.0
2008-10-07 03:56:00,137.34,137.345,137.335,137.345,278400000.0
2008-10-07 03:57:00,137.345,137.39,137.345,137.36,520400000.0
2008-10-07 03:58:00,137.365,137.47,137.36,137.47,239300000.0
2008-10-07 03:59:00,137.465,137.51,137.45,137.48,729000000.0
2008-10-07 04:00:00,137.48,137.72,137.465,137.72,751500000.0
2008-10-07 04:01:00,137.735,137.79,137.65,137.68,680700000.0
2008-10-07 04:02:00,137.67,137.77,137.665,137.77,676300000.0
2008-10-07 04:03:00,137.77,137.775,137.67,137.67,494300000.0
2008-10-07 04:04:00,137.675,137.685,137.645,137.67,419200000.0
2008-10-07 04:05:00,137.67,137.69,137.515,137.595,759300000.0
2008-10-07 04:06:00,137.6,137.645,137.585,137.645,609600000.0
2008-10-07 04:07:00,137.645,137.68,137.625,137.655,486700000.0
2008-10-07 04:08:00,137.65,137.68,137.645,137.645,361400000.0
2008-10-07 04:09:00,137.645,137.655,137.635,137.65,317200000.0
2008-10-07 04:10:00,137.645,137.655,137.625,137.64,279500000.0
2008-10-07 04:11:00,137.64,137.665,137.62,137.625,419800000.0
2008-10-07 04:12:00,137.63,137.685,137.61,137.665,501900000.0
2008-10-07 04:13:00,137.665,137.665,137.645,137.645,375600000.0
2008-10-07 04:14:00,137.645,137.66,137.645,137.645,311000000.0
2008-10-07 04:15:00,137.645,137.685,137.625,137.655,406000000.0
2008-10-07 04:16:00,137.655,137.655,137.595,137.595,622500000.0
2008-10-07 04:17:00,137.6,137.6,137.545,137.545,196900000.0
2008-10-07 04:18:00,137.55,137.595,137.54,137.565,446800000.0
2008-10-07 04:19:00,137.565,137.595,137.525,137.54,498400000.0
2008-10-07 04:20:00,137.54,137.605,137.53,137.605,387700000.0
2008-10-07 04:21:00,137.605,137.615,137.58,137.585,214300000.0
2008-10-07 04:22:00,137.59,137.635,137.585,137.63,286200000.0
2008-10-07 04:23:00,137.63,137.63,137.6,137.625,157800000.0
2008-10-07 04:24:00,137.625,137.645,137.6,137.6,647700000.0
2008-10-07 04:25:00,137.6,137.665,137.6,137.66,594800000.0
2008-10-07 04:26:00,137.655,137.73,137.655,137.73,413500000.0
2008-10-07 04:27:00,137.725,137.775,137.7,137.775,539400000.0
2008-10-07 04:28:00,137.77,137.81,137.765,137.8,360800000.0
2008-10-07 04:29:00,137.81,137.81,137.785,137.8,362200000.0
2008-10-07 04:30:00,137.8,137.8,137.77,137.77,159100000.0
2008-10-07 04:31:00,137.77,138.03,137.77,137.985,539500000.0
2008-10-07 04:32:00,137.99,138.02,137.92,137.965,507900000.0
2008-10-07 04:33:00,137.965,137.965,137.845,137.855,312800000.0
2008-10-07 04:34:00,137.855,137.855,137.71,137.795,648100000.0
2008-10-07 04:35:00,137.81,137.84,137.77,137.8,511500000.0
2008-10-07 04:36:00,137.795,137.795,137.755,137.785,499400000.0
2008-10-07 04:37:00,137.785,137.91,137.785,137.825,585900000.0
2008-10-07 04:38:00,137.84,137.86,137.715,137.735,327700000.0
2008-10-07 04:39:00,137.735,137.745,137.68,137.735,514900000.0
2008-10-07 04:40:00,137.735,137.745,137.69,137.73,456200000.0
2008-10-07 04:41:00,137.73,137.73,137.69,137.715,503100000.0
2008-10-07 04:42:00,137.715,137.79,137.7,137.765,321600000.0
2008-10-07 04:43:00,137.785,137.795,137.725,137.76,422000000.0
2008-10-07 04:44:00,137.755,137.795,137.72,137.745,455100000.0
2008-10-07 04:45:00,137.75,137.75,137.705,137.72,570600000.0
2008-10-07 04:46:00,137.72,137.765,137.69,137.75,480400000.0
2008-10-07 04:47:00,137.745,137.745,137.715,137.745,424900000.0
2008-10-07 04:48:00,137.75,137.8,137.745,137.775,224100000.0
2008-10-07 04:49:00,137.77,137.805,137.765,137.79,404400000.0
2008-10-07 04:50:00,137.79,137.83,137.765,137.81,270000000.0
2008-10-07 04:51:00,137.815,137.84,137.805,137.83,155600000.0
2008-10-07 04:52:00,137.835,137.885,137.83,137.86,190200000.0
2008-10-07 04:53:00,137.86,137.99,137.855,137.99,257200000.0
2008-10-07 04:54:00,137.99,137.995,137.905,137.925,592300000.0
2008-10-07 04:55:00,137.93,137.97,137.88,137.915,488600000.0
2008-10-07 04:56:00,137.915,137.915,137.86,137.86,243500000.0
2008-10-07 04:57:00,137.865,137.87,137.81,137.83,329600000.0
2008-10-07 04:58:00,137.835,137.875,137.81,137.865,421000000.0
2008-10-07 04:59:00,137.875,137.915,137.865,137.9,446400000.0
2008-10-07 05:00:00,137.915,137.915,137.805,137.875,562600000.0
2008-10-07 05:01:00,137.875,137.965,137.865,137.965,576600000.0
2008-10-07 05:02:00,137.965,137.985,137.93,137.935,397200000.0
2008-10-07 05:03:00,137.935,137.935,137.895,137.915,210200000.0
2008-10-07 05:04:00,137.915,137.925,137.875,137.92,238300000.0
2008-10-07 05:05:00,137.92,137.94,137.915,137.925,157800000.0
2008-10-07 05:06:00,137.925,137.93,137.925,137.93,19800000.0
2008-10-07 05:07:00,137.93,137.945,137.92,137.92,198600000.0
2008-10-07 05:08:00,137.925,137.94,137.875,137.91,331200000.0
2008-10-07 05:09:00,137.91,137.975,137.91,137.93,737700000.0
2008-10-07 05:10:00,137.93,138.01,137.925,138.0,680300000.0
2008-10-07 05:11:00,138.01,138.015,137.91,137.94,723400000.0
2008-10-07 05:12:00,137.94,137.985,137.93,137.965,416300000.0
2008-10-07 05:13:00,137.975,138.03,137.965,138.0,353900000.0
2008-10-07 05:14:00,137.995,138.01,137.965,138.01,194000000.0
2008-10-07 05:15:00,138.005,138.005,137.95,137.975,522500000.0
2008-10-07 05:16:00,137.975,138.055,137.955,138.05,538300000.0
2008-10-07 05:17:00,138.05,138.07,138.025,138.05,382000000.0
2008-10-07 05:18:00,138.05,138.08,137.945,137.945,350400000.0
2008-10-07 05:19:00,137.945,137.955,137.85,137.875,396900000.0
2008-10-07 05:20:00,137.875,137.885,137.79,137.805,626800000.0
2008-10-07 05:21:00,137.805,137.805,137.77,137.785,472300000.0
2008-10-07 05:22:00,137.785,137.865,137.785,137.83,325900000.0
2008-10-07 05:23:00,137.83,137.83,137.76,137.775,333600000.0
2008-10-07 05:24:00,137.775,137.775,137.735,137.75,379800000.0
2008-10-07 05:25:00,137.765,137.785,137.725,137.77,234100000.0
2008-10-07 05:26:00,137.775,137.885,137.775,137.84,385600000.0
2008-10-07 05:27:00,137.84,137.985,137.84,137.965,308600000.0
2008-10-07 05:28:00,137.97,138.045,137.97,138.025,413400000.0
2008-10-07 05:29:00,138.02,138.02,137.995,138.01,226700000.0
2008-10-07 05:30:00,138.01,138.015,137.675,137.72,807800000.0
2008-10-07 05:31:00,137.72,137.855,137.715,137.845,604900000.0
2008-10-07 05:32:00,137.84,138.055,137.815,138.055,414300000.0
2008-10-07 05:33:00,138.06,138.305,138.045,138.205,561200000.0
2008-10-07 05:34:00,138.205,138.55,138.2,138.54,704400000.0
2008-10-07 05:35:00,138.535,138.535,138.34,138.345,833000000.0
2008-10-07 05:36:00,138.34,138.34,137.92,137.92,705400000.0
2008-10-07 05:37:00,137.915,138.175,137.905,138.16,799900000.0
2008-10-07 05:38:00,138.17,138.25,138.045,138.155,818900000.0
2008-10-07 05:39:00,138.17,138.27,138.14,138.19,524200000.0
2008-10-07 05:40:00,138.205,138.435,138.195,138.355,682300000.0
2008-10-07 05:41:00,138.42,138.51,138.355,138.44,498600000.0
2008-10-07 05:42:00,138.485,138.535,138.425,138.525,520600000.0
2008-10-07 05:43:00,138.52,138.85,138.515,138.845,478900000.0
2008-10-07 05:44:00,138.84,139.25,138.84,139.16,619700000.0
2008-10-07 05:45:00,139.16,139.23,138.935,139.01,643500000.0
2008-10-07 05:46:00,139.005,139.005,138.88,138.92,593200000.0
2008-10-07 05:47:00,138.92,139.385,138.91,139.385,705200000.0
2008-10-07 05:48:00,139.385,139.76,139.385,139.685,929999999.0
2008-10-07 05:49:00,139.69,139.725,139.545,139.65,749300000.0
2008-10-07 05:50:00,139.66,139.74,139.635,139.7,555000000.0
2008-10-07 05:51:00,139.7,139.71,139.335,139.34,685200000.0
2008-10-07 05:52:00,139.34,139.37,139.2,139.2,531600000.0
2008-10-07 05:53:00,139.2,139.365,139.13,139.365,639800000.0
2008-10-07 05:54:00,139.365,139.4,139.295,139.335,460400000.0
2008-10-07 05:55:00,139.335,139.335,139.16,139.185,642500000.0
2008-10-07 05:56:00,139.185,139.3,139.18,139.295,615500000.0
2008-10-07 05:57:00,139.31,139.38,139.265,139.36,422400000.0
2008-10-07 05:58:00,139.365,139.39,139.305,139.355,491900000.0
2008-10-07 05:59:00,139.355,139.475,139.35,139.46,440000000.0
2008-10-07 06:00:00,139.47,139.54,139.425,139.5,715300000.0
2008-10-07 06:01:00,139.5,139.6,139.43,139.6,842100000.0
2008-10-07 06:02:00,139.625,139.95,139.605,139.95,606500000.0
2008-10-07 06:03:00,139.945,140.075,139.885,139.99,844400000.0
2008-10-07 06:04:00,140.005,140.015,139.715,139.715,457100000.0
2008-10-07 06:05:00,139.715,139.73,139.54,139.565,691600000.0
2008-10-07 06:06:00,139.565,139.585,139.415,139.55,651600000.0
2008-10-07 06:07:00,139.55,139.775,139.55,139.765,361800000.0
2008-10-07 06:08:00,139.78,139.97,139.77,139.94,570200000.0
2008-10-07 06:09:00,139.915,140.08,139.905,139.995,537800000.0
2008-10-07 06:10:00,139.995,140.18,139.975,140.18,676700000.0
2008-10-07 06:11:00,140.18,140.31,140.08,140.3,599500000.0
2008-10-07 06:12:00,140.3,140.395,140.295,140.37,494299999.0
2008-10-07 06:13:00,140.37,140.485,140.34,140.44,362100000.0
2008-10-07 06:14:00,140.44,140.44,140.27,140.32,457400000.0
2008-10-07 06:15:00,140.32,140.46,140.285,140.405,711800000.0
2008-10-07 06:16:00,140.405,140.42,140.245,140.265,484200000.0
2008-10-07 06:17:00,140.265,140.3,140.15,140.18,460200000.0
2008-10-07 06:18:00,140.195,140.205,140.135,140.155,436100000.0
2008-10-07 06:19:00,140.155,140.165,140.11,140.11,238400000.0
2008-10-07 06:20:00,140.105,140.12,140.045,140.065,323100000.0
2008-10-07 06:21:00,140.065,140.105,140.05,140.065,326200000.0
2008-10-07 06:22:00,140.06,140.095,140.04,140.07,265100000.0
2008-10-07 06:23:00,140.075,140.075,139.94,139.965,342900000.0
2008-10-07 06:24:00,139.965,139.965,139.88,139.895,141000000.0
2008-10-07 06:25:00,139.895,139.895,139.76,139.78,232900000.0
2008-10-07 06:26:00,139.78,139.865,139.7,139.815,503300000.0
2008-10-07 06:27:00,139.815,139.84,139.795,139.83,195200000.0
2008-10-07 06:28:00,139.83,139.93,139.825,139.925,154800000.0
2008-10-07 06:29:00,139.925,140.075,139.925,140.055,213000000.0
2008-10-07 06:30:00,140.055,140.29,140.05,140.29,470300000.0
2008-10-07 06:31:00,140.29,140.355,140.275,140.335,450200000.0
2008-10-07 06:32:00,140.335,140.35,140.195,140.21,311400000.0
2008-10-07 06:33:00,140.2,140.21,140.015,140.04,440700000.0
2008-10-07 06:34:00,140.04,140.05,139.945,139.945,334700000.0
2008-10-07 06:35:00,139.945,139.945,139.75,139.795,438300000.0
2008-10-07 06:36:00,139.81,139.93,139.81,139.925,348300000.0
2008-10-07 06:37:00,139.925,139.945,139.895,139.925,205300000.0
2008-10-07 06:38:00,139.93,140.09,139.93,140.05,328700000.0
2008-10-07 06:39:00,140.045,140.22,140.035,140.13,401400000.0
2008-10-07 06:40:00,140.135,140.14,140.02,140.08,331200000.0
2008-10-07 06:41:00,140.1,140.1,139.91,139.98,331100000.0
2008-10-07 06:42:00,139.98,140.065,139.975,140.065,421100000.0
2008-10-07 06:43:00,140.05,140.075,139.94,139.995,294300000.0
2008-10-07 06:44:00,139.99,140.055,139.895,139.895,346200000.0
2008-10-07 06:45:00,139.895,139.94,139.83,139.855,152600000.0
2008-10-07 06:46:00,139.85,139.855,139.745,139.745,232900000.0
2008-10-07 06:47:00,139.765,139.845,139.75,139.825,343200000.0
2008-10-07 06:48:00,139.85,139.91,139.795,139.88,367600000.0
2008-10-07 06:49:00,139.88,139.905,139.855,139.86,303100000.0
2008-10-07 06:50:00,139.86,139.865,139.805,139.81,206900000.0
2008-10-07 06:51:00,139.81,139.81,139.75,139.755,155400000.0
2008-10-07 06:52:00,139.75,139.755,139.625,139.635,337100000.0
2008-10-07 06:53:00,139.635,139.635,139.295,139.36,585400000.0
2008-10-07 06:54:00,139.365,139.41,139.35,139.4,315400000.0
2008-10-07 06:55:00,139.4,139.48,139.4,139.465,295700000.0
2008-10-07 06:56:00,139.45,139.49,139.405,139.475,527100000.0
2008-10-07 06:57:00,139.475,139.57,139.455,139.545,264600000.0
2008-10-07 06:58:00,139.545,139.69,139.535,139.625,289600000.0
2008-10-07 06:59:00,139.625,139.675,139.605,139.67,357600000.0
2008-10-07 07:00:00,139.675,139.7,139.51,139.51,781900000.0
2008-10-07 07:01:00,139.515,139.585,139.5,139.515,517700000.0
2008-10-07 07:02:00,139.515,139.54,139.505,139.505,195800000.0
2008-10-07 07:03:00,139.51,139.51,139.365,139.38,231800000.0
2008-10-07 07:04:00,139.39,139.41,139.345,139.37,526900000.0
2008-10-07 07:05:00,139.37,139.395,139.35,139.35,231400000.0
2008-10-07 07:06:00,139.35,139.35,139.205,139.235,483200000.0
2008-10-07 07:07:00,139.24,139.26,139.165,139.17,569400000.0
2008-10-07 07:08:00,139.175,139.285,139.175,139.245,361400000.0
2008-10-07 07:09:00,139.245,139.305,139.205,139.265,495800000.0
2008-10-07 07:10:00,139.28,139.32,139.225,139.255,326600000.0
2008-10-07 07:11:00,139.265,139.3,139.235,139.255,383300000.0
2008-10-07 07:12:00,139.255,139.33,139.25,139.31,394200000.0
2008-10-07 07:13:00,139.295,139.355,139.235,139.305,599800000.0
2008-10-07 07:14:00,139.305,139.55,139.305,139.53,526900000.0
2008-10-07 07:15:00,139.54,139.54,139.355,139.38,681000000.0
2008-10-07 07:16:00,139.395,139.555,139.38,139.54,627200000.0
2008-10-07 07:17:00,139.54,139.555,139.485,139.52,410600000.0
2008-10-07 07:18:00,139.52,139.565,139.395,139.545,542300000.0
2008-10-07 07:19:00,139.545,139.6,139.54,139.555,484400000.0
2008-10-07 07:20:00,139.555,139.605,139.545,139.575,279100000.0
2008-10-07 07:21:00,139.575,139.575,139.47,139.475,397000000.0
2008-10-07 07:22:00,139.465,139.485,139.44,139.47,394500000.0
2008-10-07 07:23:00,139.47,139.475,139.33,139.35,551900000.0
2008-10-07 07:24:00,139.35,139.395,139.345,139.38,386400000.0
2008-10-07 07:25:00,139.38,139.525,139.375,139.485,468800000.0
2008-10-07 07:26:00,139.485,139.51,139.485,139.505,142300000.0
2008-10-07 07:27:00,139.51,139.545,139.475,139.48,317800000.0
2008-10-07 07:28:00,139.485,139.485,139.425,139.425,539400000.0
2008-10-07 07:29:00,139.435,139.485,139.435,139.475,340600000.0
2008-10-07 07:30:00,139.475,139.475,139.43,139.44,280200000.0
2008-10-07 07:31:00,139.445,139.47,139.435,139.47,332400000.0
2008-10-07 07:32:00,139.47,139.59,139.46,139.57,450500000.0
2008-10-07 07:33:00,139.585,139.735,139.585,139.71,508900000.0
2008-10-07 07:34:00,139.71,139.805,139.7,139.805,321400000.0
2008-10-07 07:35:00,139.81,139.88,139.73,139.795,517600000.0
2008-10-07 07:36:00,139.805,139.85,139.78,139.835,434600000.0
2008-10-07 07:37:00,139.83,139.97,139.83,139.96,268000000.0
2008-10-07 07:38:00,139.97,139.975,139.87,139.935,536400000.0
2008-10-07 07:39:00,139.935,139.985,139.89,139.91,484300000.0
2008-10-07 07:40:00,139.915,139.97,139.91,139.95,260300000.0
2008-10-07 07:41:00,139.95,139.965,139.825,139.845,483900000.0
2008-10-07 07:42:00,139.845,139.935,139.845,139.89,824299998.0
2008-10-07 07:43:00,139.9,139.92,139.78,139.78,435800000.0
2008-10-07 07:44:00,139.765,139.785,139.745,139.745,435800000.0
2008-10-07 07:45:00,139.745,139.745,139.675,139.675,346400000.0
2008-10-07 07:46:00,139.68,139.71,139.66,139.67,388000000.0
2008-10-07 07:47:00,139.67,139.675,139.62,139.625,205800001.0
2008-10-07 07:48:00,139.625,139.68,139.575,139.665,281400000.0
2008-10-07 07:49:00,139.665,139.725,139.64,139.725,381100000.0
2008-10-07 07:50:00,139.715,139.745,139.695,139.745,196400000.0
2008-10-07 07:51:00,139.745,139.745,139.665,139.665,298800000.0
2008-10-07 07:52:00,139.67,139.67,139.57,139.57,279300000.0
2008-10-07 07:53:00,139.57,139.57,139.49,139.505,238200000.0
2008-10-07 07:54:00,139.505,139.515,139.465,139.49,314700000.0
2008-10-07 07:55:00,139.49,139.495,139.23,139.26,516400000.0
2008-10-07 07:56:00,139.26,139.41,139.26,139.38,686800000.0
2008-10-07 07:57:00,139.37,139.445,139.345,139.395,645199994.0
2008-10-07 07:58:00,139.37,139.45,139.37,139.45,490800000.0
2008-10-07 07:59:00,139.45,139.495,139.43,139.44,428100000.0
2008-10-07 08:00:00,139.44,139.445,139.34,139.345,568400000.0
2008-10-07 08:01:00,139.345,139.345,139.235,139.235,574600000.0
2008-10-07 08:02:00,139.245,139.385,139.23,139.33,683600000.0
2008-10-07 08:03:00,139.34,139.445,139.34,139.42,491600000.0
2008-10-07 08:04:00,139.415,139.485,139.4,139.46,593700000.0
2008-10-07 08:05:00,139.47,139.485,139.405,139.46,603100000.0
2008-10-07 08:06:00,139.455,139.63,139.455,139.62,550700000.0
2008-10-07 08:07:00,139.62,139.64,139.56,139.595,656500000.0
2008-10-07 08:08:00,139.585,139.6,139.545,139.58,549500000.0
2008-10-07 08:09:00,139.58,139.605,139.55,139.56,408200000.0
2008-10-07 08:10:00,139.565,139.605,139.56,139.575,280200000.0
2008-10-07 08:11:00,139.575,139.58,139.525,139.57,499900000.0
2008-10-07 08:12:00,139.575,139.695,139.575,139.69,507300000.0
2008-10-07 08:13:00,139.69,139.715,139.645,139.685,358500000.0
2008-10-07 08:14:00,139.69,139.72,139.66,139.72,491300000.0
2008-10-07 08:15:00,139.72,139.795,139.72,139.765,401500000.0
2008-10-07 08:16:00,139.765,139.815,139.71,139.805,481800000.0
2008-10-07 08:17:00,139.81,140.035,139.81,140.03,412900000.0
2008-10-07 08:18:00,140.03,140.17,139.965,140.15,535900000.0
2008-10-07 08:19:00,140.155,140.165,140.015,140.085,699500000.0
2008-10-07 08:20:00,140.085,140.105,140.045,140.08,685000000.0
2008-10-07 08:21:00,140.08,140.08,139.98,139.98,306300000.0
2008-10-07 08:22:00,139.98,139.98,139.92,139.92,587100000.0
2008-10-07 08:23:00,139.92,139.975,139.825,139.855,551200000.0
2008-10-07 08:24:00,139.855,139.945,139.84,139.925,358200000.0
2008-10-07 08:25:00,139.93,139.93,139.855,139.92,900000000.0
2008-10-07 08:26:00,139.925,139.935,139.87,139.875,895500000.0
2008-10-07 08:27:00,139.87,139.93,139.785,139.82,1136399999.0
2008-10-07 08:28:00,139.83,139.9,139.815,139.85,1350100000.0
2008-10-07 08:29:00,139.85,139.89,139.79,139.795,406200001.0
2008-10-07 08:30:00,139.8,139.805,139.74,139.755,595500000.0
2008-10-07 08:31:00,139.755,139.755,139.6,139.6,575100000.0
2008-10-07 08:32:00,139.6,139.6,139.425,139.43,651000000.0
2008-10-07 08:33:00,139.43,139.485,139.39,139.47,656400000.0
2008-10-07 08:34:00,139.465,139.48,139.29,139.35,726400000.0
2008-10-07 08:35:00,139.35,139.515,139.35,139.505,599700000.0
2008-10-07 08:36:00,139.505,139.53,139.37,139.44,716300000.0
2008-10-07 08:37:00,139.45,139.5,139.395,139.415,567500000.0
2008-10-07 08:38:00,139.41,139.44,139.37,139.395,684300000.0
2008-10-07 08:39:00,139.39,139.555,139.355,139.55,777900000.0
2008-10-07 08:40:00,139.55,139.565,139.355,139.415,872500000.0
2008-10-07 08:41:00,139.415,139.5,139.34,139.35,925800001.0
2008-10-07 08:42:00,139.345,139.435,139.335,139.385,1029400000.0
2008-10-07 08:43:00,139.395,139.515,139.38,139.485,618800000.0
2008-10-07 08:44:00,139.485,139.535,139.44,139.525,669800000.0
2008-10-07 08:45:00,139.53,139.57,139.45,139.52,819900000.0
2008-10-07 08:46:00,139.53,139.57,139.485,139.56,995900000.0
2008-10-07 08:47:00,139.56,139.605,139.545,139.565,909400000.0
2008-10-07 08:48:00,139.565,139.59,139.52,139.52,484800000.0
2008-10-07 08:49:00,139.52,139.545,139.43,139.45,604200000.0
2008-10-07 08:50:00,139.45,139.55,139.45,139.505,795500000.0
2008-10-07 08:51:00,139.505,139.565,139.495,139.555,727499999.0
2008-10-07 08:52:00,139.555,139.555,139.5,139.53,480000000.0
2008-10-07 08:53:00,139.53,139.585,139.53,139.565,490900000.0
2008-10-07 08:54:00,139.575,139.58,139.54,139.56,273500000.0
2008-10-07 08:55:00,139.56,139.575,139.525,139.55,641000000.0
2008-10-07 08:56:00,139.55,139.555,139.5,139.525,550200000.0
2008-10-07 08:57:00,139.525,139.525,139.43,139.43,539799999.0
2008-10-07 08:58:00,139.43,139.435,139.365,139.41,347000000.0
2008-10-07 08:59:00,139.415,139.465,139.39,139.465,862899999.0
2008-10-07 09:00:00,139.47,139.47,139.405,139.41,795000000.0
2008-10-07 09:01:00,139.41,139.44,139.19,139.195,632900000.0
2008-10-07 09:02:00,139.195,139.195,139.105,139.14,745499999.0
2008-10-07 09:03:00,139.145,139.19,138.96,139.19,761800000.0
2008-10-07 09:04:00,139.19,139.23,139.165,139.205,820100000.0
2008-10-07 09:05:00,139.205,139.295,139.205,139.245,815800000.0
2008-10-07 09:06:00,139.245,139.29,139.2,139.275,830300002.0
2008-10-07 09:07:00,139.275,139.32,139.275,139.295,1225499996.0
2008-10-07 09:08:00,139.295,139.37,139.285,139.365,543600000.0
2008-10-07 09:09:00,139.365,139.43,139.355,139.395,342700000.0
2008-10-07 09:10:00,139.395,139.445,139.36,139.375,568000000.0
2008-10-07 09:11:00,139.37,139.375,139.31,139.31,493700000.0
2008-10-07 09:12:00,139.31,139.5,139.305,139.36,548700000.0
2008-10-07 09:13:00,139.355,139.365,139.245,139.255,457300000.0
2008-10-07 09:14:00,139.27,139.29,139.215,139.245,855600000.0
2008-10-07 09:15:00,139.245,139.325,139.245,139.31,898500000.0
2008-10-07 09:16:00,139.315,139.465,139.315,139.465,839100000.0
2008-10-07 09:17:00,139.465,139.545,139.425,139.54,658400000.0
2008-10-07 09:18:00,139.54,139.76,139.54,139.755,805300000.0
2008-10-07 09:19:00,139.75,139.925,139.75,139.79,1101500000.0
2008-10-07 09:20:00,139.79,139.87,139.77,139.86,582000000.0
2008-10-07 09:21:00,139.86,140.075,139.85,140.075,736299999.0
2008-10-07 09:22:00,140.07,140.245,140.07,140.24,730600000.0
2008-10-07 09:23:00,140.245,140.255,140.15,140.24,801000000.0
2008-10-07 09:24:00,140.24,140.3,140.095,140.105,843200000.0
2008-10-07 09:25:00,140.065,140.1,140.02,140.04,532800000.0
2008-10-07 09:26:00,140.045,140.11,140.02,140.04,766600000.0
2008-10-07 09:27:00,140.04,140.185,140.04,140.185,670199999.0
2008-10-07 09:28:00,140.19,140.33,140.15,140.195,868000000.0
2008-10-07 09:29:00,140.195,140.215,140.16,140.2,639800000.0
2008-10-07 09:30:00,140.195,140.33,140.18,140.27,607700000.0
2008-10-07 09:31:00,140.27,140.275,140.17,140.27,690500000.0
2008-10-07 09:32:00,140.27,140.27,140.16,140.24,883800000.0
2008-10-07 09:33:00,140.235,140.24,140.18,140.18,789900000.0
2008-10-07 09:34:00,140.185,140.205,140.14,140.14,669600000.0
2008-10-07 09:35:00,140.14,140.14,139.91,139.915,746700000.0
2008-10-07 09:36:00,139.915,139.95,139.845,139.95,848200000.0
2008-10-07 09:37:00,139.955,139.99,139.77,139.815,945400000.0
2008-10-07 09:38:00,139.81,139.835,139.69,139.735,872000000.0
2008-10-07 09:39:00,139.745,139.79,139.685,139.69,773900000.0
2008-10-07 09:40:00,139.695,139.795,139.6,139.75,474200000.0
2008-10-07 09:41:00,139.74,139.78,139.66,139.66,709700000.0
2008-10-07 09:42:00,139.66,139.715,139.635,139.67,438700000.0
2008-10-07 09:43:00,139.67,139.67,139.48,139.525,465700000.0
2008-10-07 09:44:00,139.525,139.54,139.46,139.475,421100000.0
2008-10-07 09:45:00,139.475,139.61,139.455,139.505,644000000.0
2008-10-07 09:46:00,139.495,139.555,139.46,139.55,817400000.0
2008-10-07 09:47:00,139.55,139.645,139.55,139.645,800299999.0
2008-10-07 09:48:00,139.645,139.81,139.63,139.665,955700000.0
2008-10-07 09:49:00,139.665,139.71,139.635,139.66,1070699999.0
2008-10-07 09:50:00,139.66,139.67,139.59,139.59,617300000.0
2008-10-07 09:51:00,139.59,139.62,139.535,139.61,875299999.0
2008-10-07 09:52:00,139.61,139.715,139.605,139.705,669099999.0
2008-10-07 09:53:00,139.7,139.71,139.68,139.705,345500000.0
2008-10-07 09:54:00,139.705,139.72,139.63,139.635,388800000.0
2008-10-07 09:55:00,139.64,139.65,139.48,139.48,724700000.0
2008-10-07 09:56:00,139.48,139.495,139.425,139.44,1002900000.0
2008-10-07 09:57:00,139.44,139.53,139.44,139.49,1122000000.0
2008-10-07 09:58:00,139.495,139.595,139.455,139.485,1062200000.0
2008-10-07 09:59:00,139.485,139.525,139.38,139.38,886900000.0
2008-10-07 10:00:00,139.38,139.395,139.305,139.355,1031500000.0
2008-10-07 10:01:00,139.35,139.365,139.285,139.365,699600000.0
2008-10-07 10:02:00,139.365,139.37,139.21,139.22,876900000.0
2008-10-07 10:03:00,139.22,139.22,139.025,139.03,850600000.0
2008-10-07 10:04:00,139.025,139.025,138.765,138.765,641300000.0
2008-10-07 10:05:00,138.76,138.76,138.25,138.465,782400000.0
2008-10-07 10:06:00,138.475,138.615,138.475,138.495,850300000.0
2008-10-07 10:07:00,138.5,138.6,138.39,138.51,570200001.0
2008-10-07 10:08:00,138.505,138.655,138.505,138.645,628899999.0
2008-10-07 10:09:00,138.65,138.71,138.525,138.67,827900000.0
2008-10-07 10:10:00,138.67,138.74,138.355,138.355,933800000.0
2008-10-07 10:11:00,138.35,138.475,138.335,138.43,885499999.0
2008-10-07 10:12:00,138.425,138.44,138.345,138.345,802300000.0
2008-10-07 10:13:00,138.345,138.36,138.165,138.2,951700000.0
2008-10-07 10:14:00,138.195,138.22,137.91,137.91,970300000.0
2008-10-07 10:15:00,137.9,137.905,137.645,137.645,976699998.0
2008-10-07 10:16:00,137.64,137.64,137.275,137.475,872200000.0
2008-10-07 10:17:00,137.475,137.485,137.38,137.445,797400000.0
2008-10-07 10:18:00,137.43,137.55,137.325,137.515,666500000.0
2008-10-07 10:19:00,137.52,137.525,137.46,137.49,731299999.0
2008-10-07 10:20:00,137.49,137.5,137.315,137.44,820299999.0
2008-10-07 10:21:00,137.44,137.945,137.43,137.945,702000000.0
2008-10-07 10:22:00,137.945,138.1,137.91,137.955,1061100000.0
2008-10-07 10:23:00,137.965,137.975,137.855,137.885,915100000.0
2008-10-07 10:24:00,137.88,137.925,137.73,137.745,845000000.0
2008-10-07 10:25:00,137.745,137.775,137.52,137.56,1024699998.0
2008-10-07 10:26:00,137.56,137.61,137.525,137.605,864000000.0
2008-10-07 10:27:00,137.605,137.645,137.6,137.615,831400001.0
2008-10-07 10:28:00,137.62,137.75,137.61,137.63,801500001.0
2008-10-07 10:29:00,137.615,137.8,137.575,137.79,781700000.0
2008-10-07 10:30:00,137.79,137.795,137.59,137.735,547799999.0
2008-10-07 10:31:00,137.745,137.745,137.6,137.69,915199998.0
2008-10-07 10:32:00,137.695,137.755,137.685,137.73,802500000.0
2008-10-07 10:33:00,137.72,137.92,137.685,137.905,804500000.0
2008-10-07 10:34:00,137.905,138.085,137.855,138.06,769200000.0
2008-10-07 10:35:00,138.045,138.045,137.855,137.99,935199999.0
2008-10-07 10:36:00,137.985,137.99,137.795,137.915,1060400001.0
2008-10-07 10:37:00,137.92,138.05,137.91,137.995,791800000.0
2008-10-07 10:38:00,137.99,138.045,137.92,138.045,917800000.0
2008-10-07 10:39:00,138.04,138.09,138.02,138.075,1034800000.0
2008-10-07 10:40:00,138.07,138.195,138.065,138.195,1035100000.0
2008-10-07 10:41:00,138.195,138.49,138.175,138.49,1014000000.0
2008-10-07 10:42:00,138.505,138.585,138.395,138.495,960199999.0
2008-10-07 10:43:00,138.495,138.75,138.495,138.7,876200000.0
2008-10-07 10:44:00,138.7,138.77,138.625,138.625,863999999.0
2008-10-07 10:45:00,138.625,138.65,138.55,138.55,1005300001.0
2008-10-07 10:46:00,138.545,138.545,138.36,138.43,1069299998.0
2008-10-07 10:47:00,138.43,138.655,138.425,138.6,752399999.0
2008-10-07 10:48:00,138.6,138.79,138.535,138.79,1053000000.0
2008-10-07 10:49:00,138.79,138.805,138.63,138.67,869099999.0
2008-10-07 10:50:00,138.665,138.665,138.47,138.47,602300001.0
2008-10-07 10:51:00,138.475,138.61,138.465,138.545,805400000.0
2008-10-07 10:52:00,138.545,138.56,138.475,138.475,972200003.0
2008-10-07 10:53:00,138.475,138.475,138.16,138.16,795399999.0
2008-10-07 10:54:00,138.12,138.19,138.09,138.19,587700000.0
2008-10-07 10:55:00,138.19,138.19,138.075,138.075,470400000.0
2008-10-07 10:56:00,138.08,138.12,138.01,138.015,528800000.0
2008-10-07 10:57:00,138.025,138.15,137.965,138.115,374900000.0
2008-10-07 10:58:00,138.115,138.19,138.075,138.115,541200000.0
2008-10-07 10:59:00,138.11,138.11,138.025,138.095,392200000.0
2008-10-07 11:00:00,138.085,138.115,138.01,138.05,694600000.0
2008-10-07 11:01:00,138.055,138.075,137.955,138.075,579700000.0
2008-10-07 11:02:00,138.075,138.085,137.93,137.965,542900000.0
2008-10-07 11:03:00,137.965,137.985,137.645,137.675,603200000.0
2008-10-07 11:04:00,137.675,137.825,137.66,137.8,527900000.0
2008-10-07 11:05:00,137.805,137.84,137.77,137.81,608900000.0
2008-10-07 11:06:00,137.81,137.915,137.8,137.91,396000000.0
2008-10-07 11:07:00,137.91,137.915,137.78,137.855,407800000.0
2008-10-07 11:08:00,137.855,137.895,137.76,137.865,652200000.0
2008-10-07 11:09:00,137.865,137.935,137.815,137.88,693700000.0
2008-10-07 11:10:00,137.875,137.93,137.81,137.83,748900000.0
2008-10-07 11:11:00,137.83,137.915,137.735,137.755,586200000.0
2008-10-07 11:12:00,137.755,137.905,137.74,137.845,466000000.0
2008-10-07 11:13:00,137.845,137.895,137.78,137.805,725000000.0
2008-10-07 11:14:00,137.805,137.885,137.735,137.855,689000000.0
2008-10-07 11:15:00,137.855,138.075,137.855,138.075,673900000.0
2008-10-07 11:16:00,138.075,138.105,137.93,137.96,868000000.0
2008-10-07 11:17:00,137.96,138.025,137.96,138.01,376700000.0
2008-10-07 11:18:00,138.015,138.03,137.92,137.925,436600000.0
2008-10-07 11:19:00,137.925,138.01,137.9,137.98,434900000.0
2008-10-07 11:20:00,137.985,138.06,137.945,138.01,554000000.0
2008-10-07 11:21:00,138.025,138.025,137.83,137.86,589500000.0
2008-10-07 11:22:00,137.845,137.845,137.63,137.685,755600000.0
2008-10-07 11:23:00,137.69,137.895,137.645,137.755,567300000.0
2008-10-07 11:24:00,137.745,137.745,137.48,137.525,553000000.0
2008-10-07 11:25:00,137.525,137.655,137.49,137.575,447800000.0
2008-10-07 11:26:00,137.58,137.615,137.515,137.585,464700000.0
2008-10-07 11:27:00,137.585,137.63,137.395,137.43,866000000.0
2008-10-07 11:28:00,137.43,137.585,137.4,137.48,666400000.0
2008-10-07 11:29:00,137.49,137.51,137.335,137.42,603400000.0
2008-10-07 11:30:00,137.42,137.485,137.395,137.435,706300000.0
2008-10-07 11:31:00,137.44,137.535,137.415,137.52,487200000.0
2008-10-07 11:32:00,137.52,137.555,137.47,137.55,651500000.0
2008-10-07 11:33:00,137.55,137.625,137.52,137.58,572900000.0
2008-10-07 11:34:00,137.58,137.665,137.56,137.635,445100000.0
2008-10-07 11:35:00,137.63,137.73,137.6,137.73,393600000.0
2008-10-07 11:36:00,137.73,137.8,137.715,137.715,609900000.0
2008-10-07 11:37:00,137.71,137.795,137.64,137.78,687299999.0
2008-10-07 11:38:00,137.785,137.87,137.77,137.87,459000001.0
2008-10-07 11:39:00,137.87,137.93,137.845,137.895,674000000.0
2008-10-07 11:40:00,137.895,137.915,137.79,137.795,616400000.0
2008-10-07 11:41:00,137.795,137.93,137.795,137.915,399600000.0
2008-10-07 11:42:00,137.915,138.035,137.905,138.01,452900000.0
2008-10-07 11:43:00,138.005,138.005,137.885,137.9,544300000.0
2008-10-07 11:44:00,137.9,137.9,137.785,137.785,443000000.0
2008-10-07 11:45:00,137.785,138.02,137.775,138.005,527000000.0
2008-10-07 11:46:00,138.005,138.025,137.965,137.985,588300000.0
2008-10-07 11:47:00,137.985,138.02,137.935,137.94,415400000.0
2008-10-07 11:48:00,137.945,138.005,137.93,137.955,529300002.0
2008-10-07 11:49:00,137.955,138.07,137.945,138.025,508000000.0
2008-10-07 11:50:00,138.025,138.1,137.96,138.09,578800000.0
2008-10-07 11:51:00,138.085,138.185,138.055,138.18,503400000.0
2008-10-07 11:52:00,138.18,138.185,138.135,138.155,342000000.0
2008-10-07 11:53:00,138.155,138.265,138.155,138.265,444700000.0
2008-10-07 11:54:00,138.265,138.365,138.25,138.345,605500000.0
2008-10-07 11:55:00,138.36,138.45,138.31,138.41,668200000.0
2008-10-07 11:56:00,138.415,138.445,138.305,138.33,810200000.0
2008-10-07 11:57:00,138.325,138.33,138.23,138.23,543400000.0
2008-10-07 11:58:00,138.23,138.23,138.09,138.13,635700000.0
2008-10-07 11:59:00,138.135,138.135,138.005,138.1,466700000.0
2008-10-07 12:00:00,138.095,138.17,138.085,138.155,506500000.0
2008-10-07 12:01:00,138.155,138.185,138.11,138.185,335000000.0
2008-10-07 12:02:00,138.185,138.2,138.075,138.13,466300000.0
2008-10-07 12:03:00,138.13,138.165,138.115,138.145,312100000.0
2008-10-07 12:04:00,138.145,138.255,138.14,138.21,402700000.0
2008-10-07 12:05:00,138.21,138.225,138.175,138.22,288400000.0
2008-10-07 12:06:00,138.22,138.265,138.21,138.25,434600000.0
2008-10-07 12:07:00,138.25,138.315,138.235,138.3,420800000.0
2008-10-07 12:08:00,138.3,138.435,138.275,138.39,799300000.0
2008-10-07 12:09:00,138.39,138.405,138.315,138.345,788200000.0
2008-10-07 12:10:00,138.345,138.355,138.185,138.21,555300000.0
2008-10-07 12:11:00,138.215,138.36,138.21,138.31,520500000.0
2008-10-07 12:12:00,138.32,138.49,138.315,138.475,378200000.0
2008-10-07 12:13:00,138.48,138.575,138.465,138.575,388700000.0
2008-10-07 12:14:00,138.575,138.705,138.575,138.61,620500000.0
2008-10-07 12:15:00,138.61,138.655,138.57,138.585,471200000.0
2008-10-07 12:16:00,138.585,138.63,138.55,138.585,641700000.0
2008-10-07 12:17:00,138.585,138.585,138.48,138.545,763900000.0
2008-10-07 12:18:00,138.54,138.61,138.53,138.56,546000000.0
2008-10-07 12:19:00,138.56,138.58,138.485,138.55,348700000.0
2008-10-07 12:20:00,138.55,138.605,138.48,138.58,479500000.0
2008-10-07 12:21:00,138.58,138.595,138.505,138.525,613000000.0
2008-10-07 12:22:00,138.525,138.625,138.52,138.605,700700000.0
2008-10-07 12:23:00,138.615,138.74,138.605,138.74,379800000.0
2008-10-07 12:24:00,138.74,138.82,138.735,138.815,402400000.0
2008-10-07 12:25:00,138.815,138.815,138.74,138.74,714300000.0
2008-10-07 12:26:00,138.74,138.755,138.585,138.705,514500000.0
2008-10-07 12:27:00,138.705,138.755,138.63,138.635,600000000.0
2008-10-07 12:28:00,138.63,138.71,138.62,138.67,428400000.0
2008-10-07 12:29:00,138.67,138.685,138.58,138.58,361100000.0
2008-10-07 12:30:00,138.58,138.66,138.5,138.595,771900000.0
2008-10-07 12:31:00,138.595,138.595,138.56,138.565,438500000.0
2008-10-07 12:32:00,138.565,138.58,138.55,138.57,475500000.0
2008-10-07 12:33:00,138.575,138.595,138.47,138.58,650400000.0
2008-10-07 12:34:00,138.575,138.61,138.54,138.555,369100000.0
2008-10-07 12:35:00,138.555,138.555,138.445,138.46,411200000.0
2008-10-07 12:36:00,138.46,138.485,138.435,138.45,365000000.0
2008-10-07 12:37:00,138.45,138.455,138.325,138.37,535300000.0
2008-10-07 12:38:00,138.365,138.37,138.265,138.265,434500000.0
2008-10-07 12:39:00,138.265,138.465,138.265,138.45,466400000.0
2008-10-07 12:40:00,138.45,138.49,138.32,138.39,363700000.0
2008-10-07 12:41:00,138.39,138.405,138.275,138.305,431200000.0
2008-10-07 12:42:00,138.3,138.35,138.26,138.32,585400000.0
2008-10-07 12:43:00,138.32,138.32,138.21,138.215,365800000.0
2008-10-07 12:44:00,138.215,138.215,138.05,138.05,521000000.0
2008-10-07 12:45:00,138.05,138.08,138.015,138.045,623400000.0
2008-10-07 12:46:00,138.05,138.115,138.045,138.09,337300000.0
2008-10-07 12:47:00,138.095,138.105,138.05,138.1,333000000.0
2008-10-07 12:48:00,138.095,138.11,138.04,138.05,540200000.0
2008-10-07 12:49:00,138.05,138.125,138.025,138.115,455700000.0
2008-10-07 12:50:00,138.115,138.15,137.915,137.915,609400000.0
2008-10-07 12:51:00,137.92,138.08,137.84,138.055,418200000.0
2008-10-07 12:52:00,138.055,138.22,138.025,138.115,493000000.0
2008-10-07 12:53:00,138.125,138.13,137.915,137.935,556100000.0
2008-10-07 12:54:00,137.935,137.98,137.81,137.81,479000000.0
2008-10-07 12:55:00,137.81,138.125,137.805,138.105,421300000.0
2008-10-07 12:56:00,138.105,138.23,137.98,138.185,676300000.0
2008-10-07 12:57:00,138.185,138.27,138.13,138.265,609300000.0
2008-10-07 12:58:00,138.265,138.425,138.255,138.42,601600000.0
2008-10-07 12:59:00,138.43,138.44,138.175,138.275,637900000.0
2008-10-07 13:00:00,138.27,138.35,138.195,138.26,472400001.0
2008-10-07 13:01:00,138.26,138.42,138.26,138.4,356100000.0
2008-10-07 13:02:00,138.395,138.475,138.295,138.43,436700000.0
2008-10-07 13:03:00,138.44,138.475,138.415,138.435,539500000.0
2008-10-07 13:04:00,138.415,138.42,138.355,138.4,513700000.0
2008-10-07 13:05:00,138.39,138.43,138.305,138.43,555700000.0
2008-10-07 13:06:00,138.43,138.485,138.38,138.485,497900000.0
2008-10-07 13:07:00,138.485,138.51,138.43,138.505,662800000.0
2008-10-07 13:08:00,138.505,138.545,138.49,138.54,292400000.0
2008-10-07 13:09:00,138.54,138.64,138.535,138.64,493500000.0
2008-10-07 13:10:00,138.64,138.785,138.635,138.785,361400000.0
2008-10-07 13:11:00,138.78,138.86,138.71,138.79,449800000.0
2008-10-07 13:12:00,138.795,138.81,138.695,138.735,466800000.0
2008-10-07 13:13:00,138.735,138.735,138.595,138.635,461900000.0
2008-10-07 13:14:00,138.63,138.745,138.625,138.705,402600000.0
2008-10-07 13:15:00,138.71,138.84,138.71,138.82,312100000.0
2008-10-07 13:16:00,138.82,138.82,138.66,138.695,368700000.0
2008-10-07 13:17:00,138.695,138.745,138.695,138.74,323800000.0
2008-10-07 13:18:00,138.745,138.805,138.745,138.8,264700000.0
2008-10-07 13:19:00,138.8,138.8,138.68,138.68,349200000.0
2008-10-07 13:20:00,138.68,138.745,138.605,138.69,352700000.0
2008-10-07 13:21:00,138.69,138.7,138.59,138.595,492100000.0
2008-10-07 13:22:00,138.59,138.625,138.555,138.56,525000000.0
2008-10-07 13:23:00,138.56,138.685,138.545,138.64,413200000.0
2008-10-07 13:24:00,138.635,138.685,138.56,138.67,460800000.0
2008-10-07 13:25:00,138.67,138.735,138.665,138.725,352500000.0
2008-10-07 13:26:00,138.73,138.75,138.67,138.695,335500000.0
2008-10-07 13:27:00,138.7,138.73,138.665,138.72,525700000.0
2008-10-07 13:28:00,138.72,138.74,138.665,138.69,325800000.0
2008-10-07 13:29:00,138.695,138.7,138.625,138.64,370100000.0
2008-10-07 13:30:00,138.635,138.675,138.555,138.555,653400000.0
2008-10-07 13:31:00,138.555,138.57,138.345,138.38,624800000.0
2008-10-07 13:32:00,138.38,138.46,138.345,138.455,479000000.0
2008-10-07 13:33:00,138.46,138.565,138.45,138.555,586200000.0
2008-10-07 13:34:00,138.56,138.575,138.51,138.575,445200000.0
2008-10-07 13:35:00,138.58,138.69,138.545,138.685,409500000.0
2008-10-07 13:36:00,138.685,138.695,138.555,138.615,470700000.0
2008-10-07 13:37:00,138.615,138.675,138.55,138.67,506600000.0
2008-10-07 13:38:00,138.67,138.76,138.57,138.705,367500000.0
2008-10-07 13:39:00,138.705,138.94,138.68,138.87,513000000.0
2008-10-07 13:40:00,138.87,138.875,138.81,138.815,279700000.0
2008-10-07 13:41:00,138.815,138.88,138.805,138.875,441600000.0
2008-10-07 13:42:00,138.87,138.895,138.85,138.865,401200000.0
2008-10-07 13:43:00,138.865,138.9,138.82,138.895,398600000.0
2008-10-07 13:44:00,138.895,138.905,138.83,138.85,412300000.0
2008-10-07 13:45:00,138.845,139.02,138.83,138.97,674700000.0
2008-10-07 13:46:00,138.97,139.065,138.97,139.065,410600000.0
2008-10-07 13:47:00,139.065,139.105,139.055,139.06,329700000.0
2008-10-07 13:48:00,139.06,139.07,138.91,138.91,550900000.0
2008-10-07 13:49:00,138.905,139.045,138.905,139.045,343700000.0
2008-10-07 13:50:00,139.05,139.095,139.015,139.055,491100000.0
2008-10-07 13:51:00,139.055,139.11,139.015,139.015,537900000.0
2008-10-07 13:52:00,139.02,139.07,138.98,139.02,502500000.0
2008-10-07 13:53:00,139.02,139.12,139.01,139.12,381300000.0
2008-10-07 13:54:00,139.12,139.12,139.06,139.085,416800000.0
2008-10-07 13:55:00,139.085,139.095,139.01,139.02,484800000.0
2008-10-07 13:56:00,139.02,139.065,139.015,139.06,372200000.0
2008-10-07 13:57:00,139.05,139.115,139.05,139.115,392800000.0
2008-10-07 13:58:00,139.115,139.155,139.075,139.125,384900000.0
2008-10-07 13:59:00,139.12,139.155,139.095,139.155,380600000.0
2008-10-07 14:00:00,139.155,139.38,139.155,139.345,517800000.0
2008-10-07 14:01:00,139.35,139.45,139.345,139.45,448900000.0
2008-10-07 14:02:00,139.45,139.5,139.42,139.435,431800000.0
2008-10-07 14:03:00,139.44,139.46,139.4,139.46,287300000.0
2008-10-07 14:04:00,139.465,139.55,139.46,139.515,423200000.0
2008-10-07 14:05:00,139.515,139.515,139.415,139.44,554800000.0
2008-10-07 14:06:00,139.445,139.455,139.18,139.185,550700000.0
2008-10-07 14:07:00,139.185,139.45,139.14,139.36,415300000.0
2008-10-07 14:08:00,139.36,139.41,139.295,139.32,434800000.0
2008-10-07 14:09:00,139.32,139.39,139.3,139.38,393200000.0
2008-10-07 14:10:00,139.375,139.38,139.34,139.35,264900000.0
2008-10-07 14:11:00,139.35,139.455,139.35,139.455,480100000.0
2008-10-07 14:12:00,139.455,139.535,139.45,139.525,381500000.0
2008-10-07 14:13:00,139.53,139.535,139.385,139.42,458500000.0
2008-10-07 14:14:00,139.435,139.51,139.375,139.51,424600000.0
2008-10-07 14:15:00,139.5,139.54,139.25,139.25,707400000.0
2008-10-07 14:16:00,139.25,139.41,139.21,139.325,476900000.0
2008-10-07 14:17:00,139.325,139.37,139.27,139.275,435100000.0
2008-10-07 14:18:00,139.28,139.285,138.785,138.79,684900000.0
2008-10-07 14:19:00,138.79,138.845,138.595,138.845,700300000.0
2008-10-07 14:20:00,138.85,138.985,138.8,138.925,617400000.0
2008-10-07 14:21:00,138.91,138.955,138.8,138.84,537600000.0
2008-10-07 14:22:00,138.84,138.88,138.58,138.59,561200000.0
2008-10-07 14:23:00,138.565,138.72,138.55,138.61,594900000.0
2008-10-07 14:24:00,138.605,138.78,138.57,138.78,576600000.0
2008-10-07 14:25:00,138.785,138.92,138.785,138.86,786800001.0
2008-10-07 14:26:00,138.855,138.945,138.675,138.675,701700000.0
2008-10-07 14:27:00,138.675,138.84,138.625,138.825,512400000.0
2008-10-07 14:28:00,138.825,138.825,138.63,138.64,732100000.0
2008-10-07 14:29:00,138.64,138.65,138.415,138.415,480800000.0
2008-10-07 14:30:00,138.415,138.75,138.415,138.75,413400000.0
2008-10-07 14:31:00,138.75,138.765,138.625,138.73,369200000.0
2008-10-07 14:32:00,138.73,138.73,138.525,138.525,574800000.0
2008-10-07 14:33:00,138.525,138.55,138.45,138.49,555800000.0
2008-10-07 14:34:00,138.5,138.63,138.485,138.585,458600000.0
2008-10-07 14:35:00,138.585,138.66,138.585,138.64,309500000.0
2008-10-07 14:36:00,138.64,138.78,138.635,138.775,431800000.0
2008-10-07 14:37:00,138.78,138.9,138.69,138.74,357600000.0
2008-10-07 14:38:00,138.74,138.84,138.61,138.785,478600000.0
2008-10-07 14:39:00,138.79,138.815,138.655,138.755,284600000.0
2008-10-07 14:40:00,138.755,138.785,138.61,138.625,386200000.0
2008-10-07 14:41:00,138.625,138.83,138.6,138.83,358900000.0
2008-10-07 14:42:00,138.835,138.865,138.745,138.85,345200000.0
2008-10-07 14:43:00,138.845,138.85,138.785,138.815,313800000.0
2008-10-07 14:44:00,138.815,138.84,138.77,138.775,363000000.0
2008-10-07 14:45:00,138.775,138.785,138.625,138.635,343800000.0
2008-10-07 14:46:00,138.645,138.81,138.645,138.785,411700000.0
2008-10-07 14:47:00,138.785,138.83,138.735,138.77,424300000.0
2008-10-07 14:48:00,138.77,138.785,138.585,138.605,489600000.0
2008-10-07 14:49:00,138.615,138.625,138.485,138.525,426300000.0
2008-10-07 14:50:00,138.525,138.655,138.52,138.655,333800000.0
2008-10-07 14:51:00,138.66,138.69,138.535,138.545,438100000.0
2008-10-07 14:52:00,138.545,138.585,138.255,138.31,460100000.0
2008-10-07 14:53:00,138.315,138.47,138.255,138.315,432500000.0
2008-10-07 14:54:00,138.32,138.45,138.29,138.325,443000000.0
2008-10-07 14:55:00,138.32,138.39,138.255,138.38,430500000.0
2008-10-07 14:56:00,138.38,138.44,138.37,138.395,512100000.0
2008-10-07 14:57:00,138.395,138.555,138.395,138.51,550100000.0
2008-10-07 14:58:00,138.51,138.535,138.4,138.46,613900000.0
2008-10-07 14:59:00,138.46,138.51,138.385,138.425,597800000.0
2008-10-07 15:00:00,138.425,140.075,138.425,140.025,420500000.0
2008-10-07 15:01:00,140.05,140.05,139.67,139.67,599800001.0
2008-10-07 15:02:00,139.67,139.71,139.38,139.4,510400000.0
2008-10-07 15:03:00,139.4,139.575,139.315,139.46,457200000.0
2008-10-07 15:04:00,139.495,139.69,139.43,139.675,575700000.0
2008-10-07 15:05:00,139.665,139.805,139.635,139.785,620400000.0
2008-10-07 15:06:00,139.785,140.255,139.785,140.255,645400000.0
2008-10-07 15:07:00,140.25,140.255,139.89,139.89,766000000.0
2008-10-07 15:08:00,139.89,139.89,139.68,139.755,647400000.0
2008-10-07 15:09:00,139.745,140.03,139.74,139.96,591100000.0
2008-10-07 15:10:00,139.96,139.97,139.81,139.87,615400000.0
2008-10-07 15:11:00,139.87,140.035,139.87,139.96,594100000.0
2008-10-07 15:12:00,139.97,140.215,139.96,140.215,698000000.0
2008-10-07 15:13:00,140.22,140.41,140.13,140.41,712800000.0
2008-10-07 15:14:00,140.41,140.515,140.365,140.365,783300000.0
2008-10-07 15:15:00,140.36,140.36,140.11,140.25,533500000.0
2008-10-07 15:16:00,140.25,140.41,140.19,140.395,752100000.0
2008-10-07 15:17:00,140.395,140.395,140.225,140.295,476700000.0
2008-10-07 15:18:00,140.295,140.34,140.245,140.275,580900000.0
2008-10-07 15:19:00,140.275,140.275,140.04,140.205,583400000.0
2008-10-07 15:20:00,140.205,140.31,140.085,140.14,521899997.0
2008-10-07 15:21:00,140.14,140.27,140.075,140.225,454000000.0
2008-10-07 15:22:00,140.225,140.395,140.195,140.27,442600000.0
2008-10-07 15:23:00,140.28,140.28,140.13,140.13,397100000.0
2008-10-07 15:24:00,140.125,140.48,140.125,140.445,524800000.0
2008-10-07 15:25:00,140.445,140.445,140.29,140.345,418000000.0
2008-10-07 15:26:00,140.345,140.595,140.33,140.595,388600000.0
2008-10-07 15:27:00,140.595,140.61,140.45,140.595,440000001.0
2008-10-07 15:28:00,140.595,140.645,140.55,140.55,478900000.0
2008-10-07 15:29:00,140.55,140.8,140.55,140.745,378000000.0
2008-10-07 15:30:00,140.745,140.77,140.565,140.57,608599998.0
2008-10-07 15:31:00,140.59,140.88,140.59,140.805,588300001.0
2008-10-07 15:32:00,140.805,140.905,140.76,140.9,559200000.0
2008-10-07 15:33:00,140.9,140.98,140.8,140.98,550100000.0
2008-10-07 15:34:00,140.97,141.065,140.82,140.82,509000000.0
2008-10-07 15:35:00,140.82,140.905,140.765,140.79,545500000.0
2008-10-07 15:36:00,140.815,140.83,140.735,140.78,540100000.0
2008-10-07 15:37:00,140.775,140.885,140.535,140.575,496300000.0
2008-10-07 15:38:00,140.56,140.805,140.56,140.805,340900000.0
2008-10-07 15:39:00,140.8,140.805,140.73,140.78,330800000.0
2008-10-07 15:40:00,140.765,140.845,140.65,140.83,570200000.0
2008-10-07 15:41:00,140.835,140.86,140.705,140.72,539100000.0
2008-10-07 15:42:00,140.725,140.86,140.695,140.85,359500000.0
2008-10-07 15:43:00,140.85,140.85,140.59,140.61,370700000.0
2008-10-07 15:44:00,140.605,140.68,140.56,140.605,382300000.0
2008-10-07 15:45:00,140.6,140.635,140.53,140.62,502900000.0
2008-10-07 15:46:00,140.615,140.63,140.405,140.405,538600000.0
2008-10-07 15:47:00,140.4,140.4,140.13,140.13,489500000.0
2008-10-07 15:48:00,140.135,140.295,140.11,140.245,584500000.0
2008-10-07 15:49:00,140.22,140.34,140.18,140.33,479400000.0
2008-10-07 15:50:00,140.335,140.345,140.24,140.29,675300000.0
2008-10-07 15:51:00,140.29,140.315,140.18,140.255,808200000.0
2008-10-07 15:52:00,140.245,140.275,140.13,140.15,607800000.0
2008-10-07 15:53:00,140.15,140.15,140.025,140.07,627900000.0
2008-10-07 15:54:00,140.06,140.075,139.98,139.985,620200000.0
2008-10-07 15:55:00,139.985,139.985,139.725,139.725,631600000.0
2008-10-07 15:56:00,139.72,139.785,139.645,139.715,736700000.0
2008-10-07 15:57:00,139.73,139.865,139.665,139.865,469500000.0
2008-10-07 15:58:00,139.875,140.095,139.875,140.08,572000000.0
2008-10-07 15:59:00,140.08,140.135,139.99,140.055,446100000.0
2008-10-07 16:00:00,140.055,140.23,140.035,140.12,665700000.0
2008-10-07 16:01:00,140.13,140.165,139.965,140.025,674000000.0
2008-10-07 16:02:00,139.99,139.99,139.755,139.76,948600000.0
2008-10-07 16:03:00,139.76,139.775,139.615,139.645,630200000.0
2008-10-07 16:04:00,139.645,139.84,139.645,139.79,622700000.0
2008-10-07 16:05:00,139.795,139.955,139.785,139.92,619600000.0
2008-10-07 16:06:00,139.92,139.925,139.805,139.885,652600000.0
2008-10-07 16:07:00,139.9,140.11,139.9,139.92,695900000.0
2008-10-07 16:08:00,139.925,140.115,139.925,139.955,656500000.0
2008-10-07 16:09:00,139.95,140.05,139.935,140.035,700900000.0
2008-10-07 16:10:00,140.035,140.365,140.035,140.27,742400000.0
2008-10-07 16:11:00,140.27,140.32,140.115,140.235,940600000.0
2008-10-07 16:12:00,140.235,140.285,140.125,140.13,838400000.0
2008-10-07 16:13:00,140.13,140.25,140.05,140.195,662800000.0
2008-10-07 16:14:00,140.185,140.29,140.125,140.125,593000000.0
2008-10-07 16:15:00,140.125,140.29,140.125,140.29,414900000.0
2008-10-07 16:16:00,140.295,140.295,140.16,140.24,482500000.0
2008-10-07 16:17:00,140.24,140.365,140.21,140.355,540700000.0
2008-10-07 16:18:00,140.36,140.395,140.31,140.375,681800000.0
2008-10-07 16:19:00,140.375,140.42,140.32,140.365,788800000.0
2008-10-07 16:20:00,140.365,140.4,140.32,140.345,726600000.0
2008-10-07 16:21:00,140.355,140.39,140.29,140.33,712700000.0
2008-10-07 16:22:00,140.33,140.38,140.235,140.38,777700000.0
2008-10-07 16:23:00,140.38,140.455,140.365,140.395,535300000.0
2008-10-07 16:24:00,140.395,140.46,140.38,140.405,804400000.0
2008-10-07 16:25:00,140.405,140.655,140.4,140.655,803200000.0
2008-10-07 16:26:00,140.655,140.69,140.49,140.555,724700000.0
2008-10-07 16:27:00,140.555,140.575,140.495,140.54,634900000.0
2008-10-07 16:28:00,140.535,140.545,140.455,140.52,647700000.0
2008-10-07 16:29:00,140.52,140.625,140.52,140.545,698000000.0
2008-10-07 16:30:00,140.535,140.56,140.455,140.47,593800000.0
2008-10-07 16:31:00,140.465,140.62,140.465,140.605,669500000.0
2008-10-07 16:32:00,140.605,140.625,140.39,140.53,735800000.0
2008-10-07 16:33:00,140.54,140.565,140.39,140.555,560600000.0
2008-10-07 16:34:00,140.555,140.585,140.445,140.46,727200000.0
2008-10-07 16:35:00,140.46,140.47,140.215,140.215,679200000.0
2008-10-07 16:36:00,140.215,140.34,140.215,140.335,563500000.0
2008-10-07 16:37:00,140.345,140.355,140.24,140.315,482900000.0
2008-10-07 16:38:00,140.32,140.395,140.305,140.32,473100000.0
2008-10-07 16:39:00,140.33,140.4,140.29,140.36,559800000.0
2008-10-07 16:40:00,140.365,140.375,140.265,140.27,498200000.0
2008-10-07 16:41:00,140.27,140.325,140.165,140.165,547900000.0
2008-10-07 16:42:00,140.17,140.18,140.075,140.135,572600000.0
2008-10-07 16:43:00,140.14,140.145,140.06,140.12,492700000.0
2008-10-07 16:44:00,140.125,140.24,140.1,140.175,408100000.0
2008-10-07 16:45:00,140.17,140.17,140.065,140.15,690900000.0
2008-10-07 16:46:00,140.145,140.195,140.1,140.17,385400000.0
2008-10-07 16:47:00,140.17,140.24,140.165,140.17,505000000.0
2008-10-07 16:48:00,140.165,140.195,140.055,140.07,642000000.0
2008-10-07 16:49:00,140.065,140.14,140.015,140.095,589000000.0
2008-10-07 16:50:00,140.095,140.095,139.94,140.0,672100000.0
2008-10-07 16:51:00,140.0,140.09,139.985,140.075,701600000.0
2008-10-07 16:52:00,140.075,140.095,139.925,139.95,507600000.0
2008-10-07 16:53:00,139.95,140.0,139.87,139.88,514100000.0
2008-10-07 16:54:00,139.875,140.14,139.86,140.14,466100000.0
2008-10-07 16:55:00,140.14,140.175,140.095,140.11,676000000.0
2008-10-07 16:56:00,140.1,140.1,139.785,139.845,801600000.0
2008-10-07 16:57:00,139.845,140.065,139.83,140.065,685900000.0
2008-10-07 16:58:00,140.065,140.065,139.845,139.87,665200000.0
2008-10-07 16:59:00,139.87,139.97,139.805,139.84,625800000.0
2008-10-07 17:00:00,139.835,139.93,139.81,139.915,564600000.0
2008-10-07 17:01:00,139.915,139.95,139.775,139.895,503200000.0
2008-10-07 17:02:00,139.9,139.97,139.895,139.955,519400000.0
2008-10-07 17:03:00,139.955,139.955,139.81,139.81,628400000.0
2008-10-07 17:04:00,139.82,139.82,139.755,139.8,397900000.0
2008-10-07 17:05:00,139.8,139.895,139.755,139.79,555100000.0
2008-10-07 17:06:00,139.79,139.795,139.69,139.69,306900000.0
2008-10-07 17:07:00,139.69,139.69,139.485,139.515,619500000.0
2008-10-07 17:08:00,139.495,139.515,139.4,139.505,558000000.0
2008-10-07 17:09:00,139.5,139.55,139.44,139.52,499000000.0
2008-10-07 17:10:00,139.52,139.52,139.37,139.43,524500000.0
2008-10-07 17:11:00,139.435,139.44,139.205,139.26,567700000.0
2008-10-07 17:12:00,139.25,139.335,139.135,139.14,533400000.0
2008-10-07 17:13:00,139.17,139.255,139.045,139.255,617500000.0
2008-10-07 17:14:00,139.26,139.395,139.245,139.395,639600001.0
2008-10-07 17:15:00,139.405,139.425,139.235,139.235,475700000.0
2008-10-07 17:16:00,139.235,139.32,139.195,139.285,405600000.0
2008-10-07 17:17:00,139.285,139.31,139.21,139.28,333000000.0
2008-10-07 17:18:00,139.28,139.285,139.18,139.205,395100000.0
2008-10-07 17:19:00,139.2,139.315,139.17,139.25,254400000.0
2008-10-07 17:20:00,139.25,139.25,139.055,139.075,379800000.0
2008-10-07 17:21:00,139.09,139.275,139.09,139.25,448700000.0
2008-10-07 17:22:00,139.26,139.305,139.195,139.2,486000000.0
2008-10-07 17:23:00,139.185,139.32,139.14,139.3,321100000.0
2008-10-07 17:24:00,139.3,139.38,139.265,139.345,455600000.0
2008-10-07 17:25:00,139.345,139.445,139.335,139.435,317300000.0
2008-10-07 17:26:00,139.435,139.525,139.395,139.495,309500000.0
2008-10-07 17:27:00,139.495,139.58,139.49,139.525,343800000.0
2008-10-07 17:28:00,139.52,139.6,139.445,139.565,326300000.0
2008-10-07 17:29:00,139.565,139.565,139.365,139.38,414000000.0
2008-10-07 17:30:00,139.38,139.595,139.375,139.585,252800000.0
2008-10-07 17:31:00,139.585,139.605,139.47,139.485,374100000.0
2008-10-07 17:32:00,139.485,139.55,139.445,139.525,472500000.0
2008-10-07 17:33:00,139.53,139.545,139.43,139.46,455700001.0
2008-10-07 17:34:00,139.46,139.51,139.435,139.455,347800000.0
2008-10-07 17:35:00,139.46,139.525,139.44,139.495,457400000.0
2008-10-07 17:36:00,139.495,139.6,139.465,139.555,321600000.0
2008-10-07 17:37:00,139.555,139.66,139.55,139.56,383900000.0
2008-10-07 17:38:00,139.56,139.565,139.44,139.475,233900000.0
2008-10-07 17:39:00,139.47,139.51,139.445,139.48,284700000.0
2008-10-07 17:40:00,139.48,139.5,139.405,139.46,227100000.0
2008-10-07 17:41:00,139.46,139.465,139.315,139.43,335000000.0
2008-10-07 17:42:00,139.435,139.455,139.345,139.35,298900000.0
2008-10-07 17:43:00,139.35,139.53,139.35,139.515,261800000.0
2008-10-07 17:44:00,139.52,139.58,139.46,139.56,430400000.0
2008-10-07 17:45:00,139.555,139.555,139.41,139.495,475500000.0
2008-10-07 17:46:00,139.5,139.53,139.35,139.52,418800000.0
2008-10-07 17:47:00,139.52,139.525,139.44,139.51,283700000.0
2008-10-07 17:48:00,139.51,139.565,139.495,139.55,265700000.0
2008-10-07 17:49:00,139.55,139.56,139.515,139.545,356800000.0
2008-10-07 17:50:00,139.54,139.56,139.42,139.545,435900000.0
2008-10-07 17:51:00,139.545,139.655,139.545,139.645,486200000.0
2008-10-07 17:52:00,139.64,139.665,139.54,139.545,448100000.0
2008-10-07 17:53:00,139.545,139.645,139.51,139.57,408500000.0
2008-10-07 17:54:00,139.57,139.595,139.51,139.57,430400000.0
2008-10-07 17:55:00,139.57,139.585,139.485,139.575,296900000.0
2008-10-07 17:56:00,139.575,139.59,139.535,139.55,292000000.0
2008-10-07 17:57:00,139.555,139.58,139.48,139.49,356200000.0
2008-10-07 17:58:00,139.49,139.575,139.415,139.575,357800000.0
2008-10-07 17:59:00,139.575,139.625,139.545,139.62,444700000.0
2008-10-07 18:00:00,139.62,139.63,139.475,139.48,516600000.0
2008-10-07 18:01:00,139.475,139.5,139.425,139.47,319300000.0
2008-10-07 18:02:00,139.47,139.55,139.45,139.54,342500000.0
2008-10-07 18:03:00,139.54,139.555,139.465,139.475,432700000.0
2008-10-07 18:04:00,139.475,139.475,139.365,139.375,350500000.0
2008-10-07 18:05:00,139.375,139.475,139.36,139.47,553100000.0
2008-10-07 18:06:00,139.475,139.48,139.42,139.42,192300000.0
2008-10-07 18:07:00,139.43,139.43,139.295,139.295,422100000.0
2008-10-07 18:08:00,139.295,139.315,139.205,139.235,284400000.0
2008-10-07 18:09:00,139.235,139.29,139.235,139.265,508800000.0
2008-10-07 18:10:00,139.27,139.3,139.23,139.3,449500000.0
2008-10-07 18:11:00,139.305,139.42,139.28,139.38,577100000.0
2008-10-07 18:12:00,139.38,139.415,139.34,139.37,344600000.0
2008-10-07 18:13:00,139.385,139.405,139.37,139.4,395700000.0
2008-10-07 18:14:00,139.4,139.455,139.395,139.415,336500000.0
2008-10-07 18:15:00,139.42,139.45,139.4,139.42,230300000.0
2008-10-07 18:16:00,139.415,139.43,139.385,139.41,349900000.0
2008-10-07 18:17:00,139.42,139.475,139.41,139.455,311900000.0
2008-10-07 18:18:00,139.46,139.48,139.45,139.47,158100000.0
2008-10-07 18:19:00,139.47,139.5,139.46,139.475,341200000.0
2008-10-07 18:20:00,139.475,139.52,139.475,139.51,224700000.0
2008-10-07 18:21:00,139.51,139.51,139.37,139.375,351700000.0
2008-10-07 18:22:00,139.365,139.375,139.265,139.285,444600000.0
2008-10-07 18:23:00,139.28,139.425,139.28,139.355,575200000.0
2008-10-07 18:24:00,139.35,139.385,139.32,139.335,570300000.0
2008-10-07 18:25:00,139.33,139.34,139.205,139.22,595700000.0
2008-10-07 18:26:00,139.225,139.265,139.22,139.225,393500000.0
2008-10-07 18:27:00,139.225,139.27,139.2,139.245,566800000.0
2008-10-07 18:28:00,139.245,139.245,139.01,139.03,753300000.0
2008-10-07 18:29:00,139.025,139.045,138.975,139.015,611700000.0
2008-10-07 18:30:00,139.02,139.13,139.02,139.11,403300000.0
2008-10-07 18:31:00,139.115,139.265,139.115,139.245,454500000.0
2008-10-07 18:32:00,139.245,139.255,139.145,139.145,590399999.0
2008-10-07 18:33:00,139.145,139.185,139.115,139.115,471100000.0
2008-10-07 18:34:00,139.115,139.14,139.1,139.125,318400000.0
2008-10-07 18:35:00,139.125,139.14,139.075,139.095,523800000.0
2008-10-07 18:36:00,139.1,139.115,139.02,139.065,511700000.0
2008-10-07 18:37:00,139.07,139.08,139.025,139.045,391500000.0
2008-10-07 18:38:00,139.045,139.05,138.825,138.84,695500000.0
2008-10-07 18:39:00,138.84,138.905,138.755,138.885,589900000.0
2008-10-07 18:40:00,138.88,138.945,138.855,138.935,371700000.0
2008-10-07 18:41:00,138.935,138.96,138.9,138.92,326800000.0
2008-10-07 18:42:00,138.92,139.05,138.92,139.04,371800000.0
2008-10-07 18:43:00,139.04,139.045,138.935,138.97,498200000.0
2008-10-07 18:44:00,138.965,138.975,138.86,138.86,495600000.0
2008-10-07 18:45:00,138.86,138.86,138.695,138.7,590100000.0
2008-10-07 18:46:00,138.7,138.7,138.615,138.635,623400000.0
2008-10-07 18:47:00,138.64,138.795,138.635,138.78,635500000.0
2008-10-07 18:48:00,138.785,138.845,138.74,138.74,460200000.0
2008-10-07 18:49:00,138.74,138.755,138.69,138.725,289700000.0
2008-10-07 18:50:00,138.725,138.73,138.685,138.72,411300000.0
2008-10-07 18:51:00,138.725,138.735,138.69,138.72,305400000.0
2008-10-07 18:52:00,138.72,138.795,138.72,138.795,329400000.0
2008-10-07 18:53:00,138.795,138.865,138.775,138.775,410700000.0
2008-10-07 18:54:00,138.785,138.845,138.745,138.84,351900000.0
2008-10-07 18:55:00,138.84,138.9,138.835,138.87,431200000.0
2008-10-07 18:56:00,138.87,138.935,138.85,138.935,290300000.0
2008-10-07 18:57:00,138.935,139.0,138.935,138.96,197400000.0
2008-10-07 18:58:00,138.96,139.105,138.915,139.1,505600000.0
2008-10-07 18:59:00,139.1,139.14,138.95,138.95,626899995.0
2008-10-07 19:00:00,138.925,139.065,138.885,139.045,578300000.0
2008-10-07 19:01:00,139.04,139.14,139.02,139.09,645200000.0
2008-10-07 19:02:00,139.08,139.1,139.025,139.075,487400000.0
2008-10-07 19:03:00,139.075,139.105,139.04,139.04,343000000.0
2008-10-07 19:04:00,139.04,139.04,138.955,138.965,274300000.0
2008-10-07 19:05:00,138.965,139.03,138.965,139.01,191300000.0
2008-10-07 19:06:00,139.005,139.04,138.97,139.025,157500000.0
2008-10-07 19:07:00,139.015,139.165,138.96,139.065,453700000.0
2008-10-07 19:08:00,139.05,139.095,138.94,139.095,428600000.0
2008-10-07 19:09:00,139.105,139.24,139.085,139.21,287200000.0
2008-10-07 19:10:00,139.22,139.355,139.22,139.34,486500000.0
2008-10-07 19:11:00,139.34,139.505,139.33,139.44,621600000.0
2008-10-07 19:12:00,139.45,139.49,139.43,139.475,315900000.0
2008-10-07 19:13:00,139.485,139.5,139.29,139.32,451800000.0
2008-10-07 19:14:00,139.31,139.325,139.275,139.285,258900000.0
2008-10-07 19:15:00,139.28,139.285,139.025,139.025,603900000.0
2008-10-07 19:16:00,139.025,139.085,138.98,138.98,599600000.0
2008-10-07 19:17:00,138.97,139.04,138.955,139.005,399900000.0
2008-10-07 19:18:00,139.01,139.205,139.0,139.105,304400000.0
2008-10-07 19:19:00,139.1,139.235,139.09,139.19,282000000.0
2008-10-07 19:20:00,139.19,139.335,139.14,139.185,626300000.0
2008-10-07 19:21:00,139.185,139.215,139.01,139.025,887600000.0
2008-10-07 19:22:00,139.025,139.025,138.9,139.005,701800000.0
2008-10-07 19:23:00,139.005,139.125,139.005,139.12,529200000.0
2008-10-07 19:24:00,139.115,139.23,139.075,139.205,435900000.0
2008-10-07 19:25:00,139.21,139.21,139.055,139.055,434500000.0
2008-10-07 19:26:00,139.065,139.065,138.82,138.85,479100000.0
2008-10-07 19:27:00,138.845,138.87,138.735,138.83,432200000.0
2008-10-07 19:28:00,138.83,138.85,138.595,138.6,572700000.0
2008-10-07 19:29:00,138.6,138.685,138.435,138.65,416400000.0
2008-10-07 19:30:00,138.645,138.745,138.635,138.68,608200000.0
2008-10-07 19:31:00,138.68,138.705,138.18,138.18,803200000.0
2008-10-07 19:32:00,138.18,138.295,138.08,138.27,878299994.0
2008-10-07 19:33:00,138.28,138.42,138.275,138.42,487000000.0
2008-10-07 19:34:00,138.42,138.465,138.34,138.4,685500000.0
2008-10-07 19:35:00,138.4,138.435,138.355,138.425,636900000.0
2008-10-07 19:36:00,138.425,138.47,138.415,138.435,570100000.0
2008-10-07 19:37:00,138.44,138.445,138.41,138.445,382799999.0
2008-10-07 19:38:00,138.45,138.49,138.44,138.475,494000000.0
2008-10-07 19:39:00,138.48,138.505,138.465,138.475,354200000.0
2008-10-07 19:40:00,138.475,138.475,138.415,138.415,364800000.0
2008-10-07 19:41:00,138.4,138.455,138.4,138.435,434900000.0
2008-10-07 19:42:00,138.435,138.485,138.42,138.455,450800000.0
2008-10-07 19:43:00,138.45,138.45,138.365,138.37,531800000.0
2008-10-07 19:44:00,138.375,138.375,138.22,138.22,483600000.0
2008-10-07 19:45:00,138.23,138.24,138.09,138.095,629400000.0
2008-10-07 19:46:00,138.09,138.205,138.06,138.14,488200000.0
2008-10-07 19:47:00,138.14,138.145,137.99,137.995,524500000.0
2008-10-07 19:48:00,138.0,138.02,137.9,137.915,638000001.0
2008-10-07 19:49:00,137.91,137.94,137.905,137.915,322000000.0
2008-10-07 19:50:00,137.915,137.955,137.88,137.88,511800000.0
2008-10-07 19:51:00,137.88,138.215,137.88,138.165,515900000.0
2008-10-07 19:52:00,138.16,138.255,138.125,138.19,529100000.0
2008-10-07 19:53:00,138.195,138.35,138.195,138.2,718399999.0
2008-10-07 19:54:00,138.2,138.21,138.09,138.205,558600000.0
2008-10-07 19:55:00,138.21,138.27,138.2,138.26,429600000.0
2008-10-07 19:56:00,138.255,138.32,138.185,138.26,428000000.0
2008-10-07 19:57:00,138.26,138.265,138.085,138.11,613800000.0
2008-10-07 19:58:00,138.11,138.15,138.065,138.15,552400000.0
2008-10-07 19:59:00,138.145,138.19,138.11,138.17,443100002.0
2008-10-07 20:00:00,138.165,138.25,138.135,138.25,465000003.0
2008-10-07 20:01:00,138.225,138.31,138.14,138.29,438200000.0
2008-10-07 20:02:00,138.29,138.445,138.29,138.395,491800000.0
2008-10-07 20:03:00,138.4,138.415,138.28,138.28,800699995.0
2008-10-07 20:04:00,138.28,138.28,138.125,138.2,558999999.0
2008-10-07 20:05:00,138.2,138.245,138.11,138.12,565400000.0
2008-10-07 20:06:00,138.135,138.28,138.125,138.27,680200000.0
2008-10-07 20:07:00,138.255,138.395,138.225,138.35,602400000.0
2008-10-07 20:08:00,138.35,138.425,138.34,138.35,814299999.0
2008-10-07 20:09:00,138.35,138.59,138.32,138.59,585900000.0
2008-10-07 20:10:00,138.59,138.59,138.485,138.51,691000000.0
2008-10-07 20:11:00,138.525,138.545,138.365,138.365,664300002.0
2008-10-07 20:12:00,138.37,138.395,138.23,138.27,507799999.0
2008-10-07 20:13:00,138.265,138.435,138.26,138.3,675700000.0
2008-10-07 20:14:00,138.295,138.72,138.28,138.685,612100000.0
2008-10-07 20:15:00,138.685,138.775,138.46,138.55,581300000.0
2008-10-07 20:16:00,138.55,138.55,138.375,138.485,570700000.0
2008-10-07 20:17:00,138.485,138.55,138.46,138.545,672800000.0
2008-10-07 20:18:00,138.55,138.86,138.55,138.815,777000000.0
2008-10-07 20:19:00,138.81,138.815,138.64,138.72,962500000.0
2008-10-07 20:20:00,138.72,138.99,138.685,138.935,639600000.0
2008-10-07 20:21:00,138.935,139.005,138.82,138.915,864600001.0
2008-10-07 20:22:00,138.91,138.935,138.635,138.685,1131500001.0
2008-10-07 20:23:00,138.695,138.77,138.665,138.67,528200000.0
2008-10-07 20:24:00,138.67,138.68,138.62,138.635,609000000.0
2008-10-07 20:25:00,138.635,138.68,138.63,138.65,728400000.0
2008-10-07 20:26:00,138.65,138.65,138.515,138.525,701900000.0
2008-10-07 20:27:00,138.53,138.575,138.525,138.55,214500000.0
2008-10-07 20:28:00,138.55,138.565,138.475,138.55,263000000.0
2008-10-07 20:29:00,138.56,138.78,138.555,138.78,311400000.0
2008-10-07 20:30:00,138.765,139.045,138.76,139.045,429400000.0
2008-10-07 20:31:00,139.05,139.075,139.0,139.0,1104400013.0
2008-10-07 20:32:00,139.0,139.005,138.88,138.915,528200000.0
2008-10-07 20:33:00,138.915,138.975,138.885,138.955,375400000.0
2008-10-07 20:34:00,138.96,138.975,138.81,138.815,768900000.0
2008-10-07 20:35:00,138.81,138.95,138.81,138.855,406400000.0
2008-10-07 20:36:00,138.85,138.85,138.73,138.76,345400000.0
2008-10-07 20:37:00,138.76,138.835,138.76,138.82,272900000.0
2008-10-07 20:38:00,138.82,138.86,138.755,138.765,510800008.0
2008-10-07 20:39:00,138.775,138.815,138.77,138.805,229300000.0
2008-10-07 20:40:00,138.805,138.855,138.795,138.84,245000000.0
2008-10-07 20:41:00,138.83,138.85,138.77,138.77,258400000.0
2008-10-07 20:42:00,138.77,138.77,138.685,138.71,449600000.0
2008-10-07 20:43:00,138.705,138.715,138.665,138.67,1309399955.0
2008-10-07 20:44:00,138.67,138.745,138.66,138.73,314499994.0
2008-10-07 20:45:00,138.73,138.805,138.72,138.765,704100000.0
2008-10-07 20:46:00,138.765,138.765,138.745,138.75,247600000.0
2008-10-07 20:47:00,138.75,138.87,138.695,138.825,654800000.0
2008-10-07 20:48:00,138.825,139.055,138.825,139.055,563100000.0
2008-10-07 20:49:00,139.055,139.265,139.055,139.15,656900000.0
2008-10-07 20:50:00,139.15,139.15,139.03,139.03,438100000.0
2008-10-07 20:51:00,139.03,139.08,138.96,139.045,553500000.0
2008-10-07 20:52:00,139.04,139.105,138.985,139.05,508700000.0
2008-10-07 20:53:00,139.06,139.06,139.015,139.035,205100000.0
2008-10-07 20:54:00,139.035,139.045,138.895,138.975,562200000.0
2008-10-07 20:55:00,138.97,139.0,138.93,138.93,299400000.0
2008-10-07 20:56:00,138.93,138.93,138.82,138.855,639500001.0
2008-10-07 20:57:00,138.86,138.885,138.805,138.835,393900000.0
2008-10-07 20:58:00,138.84,138.92,138.84,138.9,146000000.0
2008-10-07 20:59:00,138.9,138.9,138.84,138.875,270600000.0
2008-10-07 21:00:00,138.875,138.89,138.755,138.76,477400000.0
2008-10-07 21:01:00,138.76,138.76,138.56,138.695,680999998.0
2008-10-07 21:02:00,138.695,138.7,138.565,138.595,326100000.0
2008-10-07 21:03:00,138.595,138.76,138.595,138.63,484400000.0
2008-10-07 21:04:00,138.63,138.675,138.615,138.625,611399996.0
2008-10-07 21:05:00,138.62,138.635,138.57,138.585,482100000.0
2008-10-07 21:06:00,138.59,138.605,138.55,138.585,196900000.0
2008-10-07 21:07:00,138.58,138.6,138.545,138.58,197400000.0
2008-10-07 21:08:00,138.58,138.645,138.57,138.58,161900000.0
2008-10-07 21:09:00,138.58,138.64,138.58,138.595,64100000.0
2008-10-07 21:10:00,138.6,138.62,138.58,138.615,122800000.0
2008-10-07 21:11:00,138.6,138.76,138.6,138.76,130900000.0
2008-10-07 21:12:00,138.77,138.77,138.73,138.73,167600000.0
2008-10-07 21:13:00,138.73,138.74,138.7,138.71,187200000.0
2008-10-07 21:14:00,138.71,138.71,138.62,138.66,297900000.0
2008-10-07 21:15:00,138.65,138.72,138.64,138.72,43400000.0
2008-10-07 21:16:00,138.71,138.725,138.545,138.56,414900000.0
2008-10-07 21:17:00,138.56,138.61,138.515,138.515,416900000.0
2008-10-07 21:18:00,138.515,138.565,138.46,138.535,371300000.0
2008-10-07 21:19:00,138.535,138.595,138.51,138.54,345500000.0
2008-10-07 21:20:00,138.55,138.6,138.55,138.58,333100000.0
2008-10-07 21:21:00,138.58,138.58,138.505,138.505,185500000.0
2008-10-07 21:22:00,138.505,138.54,138.505,138.52,152500000.0
2008-10-07 21:23:00,138.52,138.555,138.405,138.435,455400000.0
2008-10-07 21:24:00,138.43,138.465,138.4,138.41,371500000.0
2008-10-07 21:25:00,138.41,138.42,138.365,138.395,287600000.0
2008-10-07 21:26:00,138.395,138.435,138.35,138.425,401600000.0
2008-10-07 21:27:00,138.425,138.485,138.405,138.405,451200000.0
2008-10-07 21:28:00,138.415,138.44,138.38,138.415,202000000.0
2008-10-07 21:29:00,138.41,138.41,138.33,138.35,284800000.0
2008-10-07 21:30:00,138.325,138.35,138.255,138.305,425900000.0
2008-10-07 21:31:00,138.305,138.405,138.285,138.385,301400000.0
2008-10-07 21:32:00,138.39,138.405,138.285,138.315,377100000.0
2008-10-07 21:33:00,138.325,138.34,138.295,138.3,191400000.0
2008-10-07 21:34:00,138.3,138.315,138.255,138.29,355700000.0
2008-10-07 21:35:00,138.29,138.3,138.185,138.205,506600000.0
2008-10-07 21:36:00,138.205,138.21,138.14,138.195,472200000.0
2008-10-07 21:37:00,138.18,138.19,138.07,138.135,639700000.0
2008-10-07 21:38:00,138.135,138.15,138.03,138.05,557999999.0
2008-10-07 21:39:00,138.045,138.19,138.03,138.16,537300000.0
2008-10-07 21:40:00,138.16,138.16,138.095,138.105,273600000.0
2008-10-07 21:41:00,138.105,138.115,138.07,138.07,365400000.0
2008-10-07 21:42:00,138.05,138.14,138.04,138.14,329400000.0
2008-10-07 21:43:00,138.145,138.16,138.095,138.11,430900000.0
2008-10-07 21:44:00,138.11,138.11,138.05,138.055,546200000.0
2008-10-07 21:45:00,138.055,138.06,138.01,138.01,343900000.0
2008-10-07 21:46:00,138.01,138.01,137.97,137.98,457200000.0
2008-10-07 21:47:00,137.98,137.98,137.865,137.9,1076900004.0
2008-10-07 21:48:00,137.915,137.96,137.845,137.85,1006500001.0
2008-10-07 21:49:00,137.85,137.85,137.69,137.72,1179200002.0
2008-10-07 21:50:00,137.71,137.745,137.685,137.7,356700000.0
2008-10-07 21:51:00,137.705,137.735,137.66,137.665,308700000.0
2008-10-07 21:52:00,137.66,137.685,137.64,137.66,596800003.0
2008-10-07 21:53:00,137.675,137.835,137.675,137.835,317500000.0
2008-10-07 21:54:00,137.835,137.87,137.8,137.87,513500002.0
2008-10-07 21:55:00,137.87,137.88,137.85,137.87,132100000.0
2008-10-07 21:56:00,137.87,137.96,137.855,137.94,418200000.0
2008-10-07 21:57:00,137.94,137.965,137.915,137.965,736800010.0
2008-10-07 21:58:00,137.955,138.02,137.94,138.0,457499999.0
2008-10-07 21:59:00,138.0,138.005,137.915,137.935,513200000.0
2008-10-07 22:00:00,137.93,137.97,137.925,137.925,299800000.0
2008-10-07 22:01:00,137.92,137.925,137.87,137.87,186000000.0
2008-10-07 22:02:00,137.87,137.87,137.78,137.805,254400000.0
2008-10-07 22:03:00,137.805,137.86,137.795,137.845,183000000.0
2008-10-07 22:04:00,137.845,137.85,137.81,137.82,195700000.0
2008-10-07 22:05:00,137.81,137.89,137.8,137.855,544900000.0
2008-10-07 22:06:00,137.85,137.875,137.84,137.85,475400002.0
2008-10-07 22:07:00,137.85,137.86,137.85,137.855,405600000.0
2008-10-07 22:08:00,137.86,137.875,137.81,137.835,222500001.0
2008-10-07 22:09:00,137.84,137.905,137.84,137.89,177000000.0
2008-10-07 22:10:00,137.895,137.895,137.87,137.87,132600000.0
2008-10-07 22:11:00,137.87,137.875,137.86,137.875,300000000.0
2008-10-07 22:12:00,137.89,138.005,137.89,137.97,285600001.0
2008-10-07 22:13:00,137.97,138.01,137.95,137.98,287500000.0
2008-10-07 22:14:00,137.98,137.98,137.955,137.98,75600000.0
2008-10-07 22:15:00,137.98,138.005,137.98,138.005,130800000.0
2008-10-07 22:16:00,137.99,137.995,137.98,137.98,591900000.0
2008-10-07 22:17:00,137.98,138.11,137.955,138.03,328800000.0
2008-10-07 22:18:00,138.025,138.11,138.02,138.055,270300000.0
2008-10-07 22:19:00,138.055,138.055,137.97,137.97,396000001.0
2008-10-07 22:20:00,137.97,138.0,137.97,137.99,399199999.0
2008-10-07 22:21:00,137.99,138.01,137.915,137.92,286600000.0
2008-10-07 22:22:00,137.925,137.95,137.845,137.87,372300000.0
2008-10-07 22:23:00,137.87,137.915,137.84,137.875,172800000.0
2008-10-07 22:24:00,137.905,137.91,137.865,137.89,182400000.0
2008-10-07 22:25:00,137.905,137.915,137.885,137.9,167200000.0
2008-10-07 22:26:00,137.9,137.915,137.83,137.84,524200000.0
2008-10-07 22:27:00,137.84,137.84,137.685,137.7,432500000.0
2008-10-07 22:28:00,137.7,137.74,137.69,137.735,225000000.0
2008-10-07 22:29:00,137.735,137.83,137.73,137.825,382000000.0
2008-10-07 22:30:00,137.825,137.845,137.81,137.81,213700000.0
2008-10-07 22:31:00,137.81,137.81,137.81,137.81,69700000.0
2008-10-07 22:32:00,137.81,137.895,137.81,137.89,187300000.0
2008-10-07 22:33:00,137.89,137.93,137.89,137.93,149200000.0
2008-10-07 22:34:00,137.93,137.93,137.88,137.905,142300001.0
2008-10-07 22:35:00,137.905,137.91,137.885,137.905,30200000.0
2008-10-07 22:36:00,137.91,137.92,137.84,137.88,333399998.0
2008-10-07 22:37:00,137.88,137.88,137.765,137.805,223000000.0
2008-10-07 22:38:00,137.805,137.86,137.805,137.845,104000000.0
2008-10-07 22:39:00,137.86,137.91,137.85,137.89,94600000.0
2008-10-07 22:40:00,137.9,137.92,137.88,137.885,223300000.0
2008-10-07 22:41:00,137.88,137.9,137.88,137.9,68200000.0
2008-10-07 22:42:00,137.895,137.9,137.88,137.885,147800000.0
2008-10-07 22:43:00,137.89,137.905,137.88,137.9,147300000.0
2008-10-07 22:44:00,137.895,137.915,137.895,137.9,100100000.0
2008-10-07 22:45:00,137.9,137.94,137.9,137.94,191700000.0
2008-10-07 22:46:00,137.94,137.95,137.91,137.91,104400000.0
2008-10-07 22:47:00,137.91,137.96,137.905,137.96,340200000.0
2008-10-07 22:48:00,137.96,137.98,137.94,137.955,130800000.0
2008-10-07 22:49:00,137.96,137.975,137.94,137.94,301400000.0
2008-10-07 22:50:00,137.94,138.0,137.94,138.0,155300000.0
2008-10-07 22:51:00,138.005,138.005,137.98,138.0,71100000.0
2008-10-07 22:52:00,138.0,138.015,137.975,138.0,87900000.0
2008-10-07 22:53:00,138.0,138.01,137.94,137.945,183300000.0
2008-10-07 22:54:00,137.96,137.975,137.94,137.95,115400000.0
2008-10-07 22:55:00,137.95,137.96,137.905,137.93,126000000.0
2008-10-07 22:56:00,137.935,137.935,137.87,137.895,109300000.0
2008-10-07 22:57:00,137.885,137.905,137.88,137.9,26900000.0
2008-10-07 22:58:00,137.89,137.92,137.89,137.92,87700000.0
2008-10-07 22:59:00,137.905,137.91,137.88,137.88,32300000.0
2008-10-07 23:00:00,137.845,137.87,137.815,137.84,53500000.0
2008-10-07 23:01:00,137.85,137.86,137.83,137.855,116800000.0
2008-10-07 23:02:00,137.855,137.905,137.84,137.89,90700000.0
2008-10-07 23:03:00,137.895,137.915,137.825,137.825,176200000.0
2008-10-07 23:04:00,137.825,137.825,137.77,137.77,7900000.0
2008-10-07 23:05:00,137.825,137.86,137.81,137.81,34400000.0
2008-10-07 23:06:00,137.85,137.87,137.775,137.8,958000028.0
2008-10-07 23:07:00,137.8,137.825,137.775,137.81,1023900016.0
2008-10-07 23:08:00,137.8,137.81,137.8,137.8,469499991.0
2008-10-07 23:09:00,137.8,137.8,137.8,137.8,70400002.0
2008-10-07 23:10:00,137.8,137.805,137.685,137.685,1504100018.0
2008-10-07 23:11:00,137.7,137.705,137.685,137.69,123800000.0
2008-10-07 23:12:00,137.69,137.72,137.665,137.685,129099998.0
2008-10-07 23:13:00,137.69,137.69,137.565,137.57,525899995.0
2008-10-07 23:14:00,137.57,137.57,137.57,137.57,205200000.0
2008-10-07 23:15:00,137.57,137.58,137.57,137.58,61700000.0
2008-10-07 23:16:00,137.58,137.65,137.58,137.65,111000000.0
2008-10-07 23:17:00,137.615,137.72,137.61,137.72,192700000.0
2008-10-07 23:18:00,137.71,137.745,137.705,137.71,119400000.0
2008-10-07 23:19:00,137.71,137.745,137.7,137.71,103700000.0
2008-10-07 23:20:00,137.71,137.725,137.705,137.71,45300000.0
2008-10-07 23:21:00,137.72,137.745,137.7,137.745,35500000.0
2008-10-07 23:22:00,137.73,137.74,137.7,137.71,130800000.0
2008-10-07 23:23:00,137.71,137.715,137.71,137.71,92400000.0
2008-10-07 23:24:00,137.71,137.735,137.71,137.735,99600000.0
2008-10-07 23:25:00,137.735,137.78,137.73,137.78,56400000.0
2008-10-07 23:26:00,137.765,137.78,137.765,137.765,61400000.0
2008-10-07 23:27:00,137.76,137.775,137.755,137.765,60600000.0
2008-10-07 23:28:00,137.78,137.815,137.76,137.805,137700000.0
2008-10-07 23:29:00,137.805,137.85,137.785,137.835,128500000.0
2008-10-07 23:30:00,137.835,137.835,137.765,137.835,83800000.0
2008-10-07 23:31:00,137.845,137.855,137.78,137.855,115200000.0
2008-10-07 23:32:00,137.84,137.84,137.745,137.8,598399997.0
2008-10-07 23:33:00,137.8,137.8,137.745,137.8,439599998.0
2008-10-07 23:34:00,137.8,137.835,137.8,137.83,75800000.0
2008-10-07 23:35:00,137.835,137.855,137.83,137.85,70200000.0
2008-10-07 23:36:00,137.84,137.88,137.83,137.865,69400000.0
2008-10-07 23:37:00,137.865,137.94,137.865,137.94,173700000.0
2008-10-07 23:38:00,137.935,137.94,137.875,137.895,340299994.0
2008-10-07 23:39:00,137.9,137.9,137.885,137.885,23500000.0
2008-10-07 23:40:00,137.88,138.04,137.88,138.02,312200002.0
2008-10-07 23:41:00,138.02,138.12,138.02,138.07,204800000.0
2008-10-07 23:42:00,138.08,138.16,138.07,138.15,106600000.0
2008-10-07 23:43:00,138.15,138.21,138.11,138.175,153900000.0
2008-10-07 23:44:00,138.17,138.195,138.16,138.19,145900000.0
2008-10-07 23:45:00,138.185,138.24,138.185,138.2,117500000.0
2008-10-07 23:46:00,138.205,138.35,138.205,138.35,135900000.0
2008-10-07 23:47:00,138.36,138.48,138.345,138.44,198400000.0
2008-10-07 23:48:00,138.465,138.58,138.43,138.58,159400000.0
2008-10-07 23:49:00,138.58,138.64,138.555,138.6,217399997.0
2008-10-07 23:50:00,138.6,138.61,138.545,138.59,347400002.0
2008-10-07 23:51:00,138.585,138.605,138.55,138.605,219700002.0
2008-10-07 23:52:00,138.605,138.605,138.53,138.535,631500013.0
2008-10-07 23:53:00,138.57,138.62,138.51,138.51,1313899971.0
2008-10-07 23:54:00,138.485,138.5,138.39,138.4,1313899971.0
2008-10-07 23:55:00,138.4,138.43,138.4,138.4,568299980.0
2008-10-07 23:56:00,138.4,138.4,138.345,138.345,1165699946.0
2008-10-07 23:57:00,138.36,138.38,138.36,138.36,994900026.0
2008-10-07 23:58:00,138.36,138.36,138.36,138.36,960700026.0
2008-10-07 23:59:00,138.34,138.37,138.28,138.29,147600000.0
2008-10-08 00:00:00,138.31,138.34,138.255,138.31,147600000.0
2008-10-08 00:01:00,138.335,138.38,138.26,138.315,177600000.0
2008-10-08 00:02:00,138.33,138.33,138.26,138.26,416700011.0
2008-10-08 00:03:00,138.26,138.26,138.2,138.21,127000004.0
2008-10-08 00:04:00,138.21,138.21,138.21,138.21,20000000.0
2008-10-08 00:05:00,138.21,138.21,138.2,138.21,23000000.0
2008-10-08 00:06:00,138.21,138.21,138.2,138.2,12000000.0
2008-10-08 00:07:00,138.2,138.2,138.2,138.2,6000000.0
2008-10-08 00:08:00,138.145,138.175,138.145,138.16,52400000.0
2008-10-08 00:09:00,138.16,138.16,138.14,138.14,131400000.0
2008-10-08 00:10:00,138.14,138.14,138.045,138.05,374799998.0
2008-10-08 00:11:00,138.05,138.11,138.05,138.095,102300000.0
2008-10-08 00:12:00,138.1,138.125,138.07,138.125,63100000.0
2008-10-08 00:13:00,138.115,138.4,138.1,138.315,130100000.0
2008-10-08 00:14:00,138.4,138.4,138.29,138.29,289600000.0
2008-10-08 00:15:00,138.29,138.32,138.29,138.315,113500000.0
2008-10-08 00:16:00,138.31,138.33,138.31,138.325,28800000.0
2008-10-08 00:17:00,138.325,138.435,138.325,138.42,165900000.0
2008-10-08 00:18:00,138.42,138.46,138.41,138.42,50900000.0
2008-10-08 00:19:00,138.42,138.425,138.36,138.37,134600000.0
2008-10-08 00:20:00,138.37,138.385,138.37,138.38,36000000.0
2008-10-08 00:21:00,138.375,138.4,138.315,138.35,280800000.0
2008-10-08 00:22:00,138.35,138.39,138.27,138.35,254100000.0
2008-10-08 00:23:00,138.35,138.385,138.25,138.28,233400000.0
2008-10-08 00:24:00,138.28,138.32,138.27,138.28,101000000.0
2008-10-08 00:25:00,138.28,138.3,138.27,138.3,45400000.0
2008-10-08 00:26:00,138.29,138.29,138.28,138.28,57500000.0
2008-10-08 00:27:00,138.28,138.285,138.28,138.28,25000000.0
2008-10-08 00:28:00,138.28,138.32,138.28,138.31,72600000.0
2008-10-08 00:29:00,138.31,138.38,138.31,138.33,40300000.0
2008-10-08 00:30:00,138.365,138.395,138.355,138.355,67200000.0
2008-10-08 00:31:00,138.355,138.375,138.35,138.365,49200000.0
2008-10-08 00:32:00,138.37,138.375,138.35,138.35,51200000.0
2008-10-08 00:33:00,138.35,138.35,138.275,138.275,174600000.0
2008-10-08 00:34:00,138.3,138.305,138.29,138.29,106200000.0
2008-10-08 00:35:00,138.305,138.305,138.28,138.29,43200000.0
2008-10-08 00:36:00,138.29,138.295,138.29,138.29,321599999.0
2008-10-08 00:37:00,138.29,138.29,138.215,138.215,406800000.0
2008-10-08 00:38:00,138.23,138.275,138.19,138.19,145800000.0
2008-10-08 00:39:00,138.19,138.19,138.13,138.145,46800000.0
2008-10-08 00:40:00,138.145,138.145,138.06,138.075,82200000.0
2008-10-08 00:41:00,138.08,138.1,138.08,138.08,133000000.0
2008-10-08 00:42:00,138.08,138.16,138.075,138.11,147600000.0
2008-10-08 00:43:00,138.115,138.14,138.105,138.11,56400000.0
2008-10-08 00:44:00,138.105,138.145,138.065,138.075,144300000.0
2008-10-08 00:45:00,138.075,138.085,138.015,138.035,169200000.0
2008-10-08 00:46:00,138.035,138.04,138.035,138.04,20000000.0
2008-10-08 00:47:00,138.035,138.05,138.03,138.03,63000000.0
2008-10-08 00:48:00,138.03,138.07,137.995,137.995,65600000.0
2008-10-08 00:49:00,138.0,138.0,137.955,137.955,134600000.0
2008-10-08 00:50:00,137.96,137.96,137.96,137.96,456000000.0
2008-10-08 00:51:00,137.96,137.96,137.835,137.86,843900000.0
2008-10-08 00:52:00,137.86,137.86,137.81,137.85,318000000.0
2008-10-08 00:53:00,137.85,137.85,137.735,137.735,238400000.0
2008-10-08 00:54:00,137.735,137.75,137.735,137.735,95700000.0
2008-10-08 00:55:00,137.735,137.745,137.66,137.675,80600000.0
2008-10-08 00:56:00,137.675,137.8,137.67,137.785,426100000.0
2008-10-08 00:57:00,137.78,137.92,137.765,137.85,446800001.0
2008-10-08 00:58:00,137.85,137.93,137.85,137.865,306099998.0
2008-10-08 00:59:00,137.885,137.94,137.865,137.89,195199996.0
2008-10-08 01:00:00,137.88,137.88,137.845,137.87,1241800028.0
2008-10-08 01:01:00,137.87,137.87,137.87,137.87,520800014.0
2008-10-08 01:02:00,137.87,137.87,137.86,137.86,296400007.0
2008-10-08 01:03:00,137.86,137.86,137.84,137.84,397200000.0
2008-10-08 01:04:00,137.855,137.91,137.85,137.91,32700000.0
2008-10-08 01:05:00,137.92,137.925,137.795,137.8,235300000.0
2008-10-08 01:06:00,137.8,137.8,137.72,137.73,113800000.0
2008-10-08 01:07:00,137.73,137.73,137.665,137.67,363100000.0
2008-10-08 01:08:00,137.675,137.69,137.585,137.6,445800000.0
2008-10-08 01:09:00,137.6,137.635,137.55,137.6,438900000.0
2008-10-08 01:10:00,137.6,137.725,137.545,137.65,656500000.0
2008-10-08 01:11:00,137.65,137.65,137.525,137.53,1013000000.0
2008-10-08 01:12:00,137.53,137.59,137.525,137.585,634900000.0
2008-10-08 01:13:00,137.585,137.59,137.575,137.58,72700000.0
2008-10-08 01:14:00,137.58,137.59,137.555,137.56,295700000.0
2008-10-08 01:15:00,137.565,137.565,137.56,137.56,724200000.0
2008-10-08 01:16:00,137.56,137.56,137.54,137.55,1371600006.0
2008-10-08 01:17:00,137.55,137.55,137.51,137.535,967199998.0
2008-10-08 01:18:00,137.54,137.54,137.53,137.53,669600000.0
2008-10-08 01:19:00,137.53,137.53,137.485,137.49,454200002.0
2008-10-08 01:20:00,137.5,137.51,137.445,137.485,392900000.0
2008-10-08 01:21:00,137.485,137.62,137.485,137.61,208700000.0
2008-10-08 01:22:00,137.61,137.61,137.585,137.61,392400000.0
2008-10-08 01:23:00,137.61,137.61,137.585,137.585,60000000.0
2008-10-08 01:24:00,137.59,137.6,137.565,137.58,176800000.0
2008-10-08 01:25:00,137.58,137.64,137.58,137.62,284300000.0
2008-10-08 01:26:00,137.62,137.62,137.59,137.595,255800000.0
2008-10-08 01:27:00,137.595,137.615,137.575,137.605,195200000.0
2008-10-08 01:28:00,137.615,137.615,137.45,137.54,266200000.0
2008-10-08 01:29:00,137.54,137.55,137.5,137.545,169500000.0
2008-10-08 01:30:00,137.54,137.715,137.54,137.67,278400000.0
2008-10-08 01:31:00,137.66,137.715,137.615,137.715,291800000.0
2008-10-08 01:32:00,137.715,137.72,137.635,137.685,262600000.0
2008-10-08 01:33:00,137.69,137.75,137.645,137.7,364200000.0
2008-10-08 01:34:00,137.7,137.7,137.6,137.615,224400000.0
2008-10-08 01:35:00,137.61,137.635,137.61,137.61,104800000.0
2008-10-08 01:36:00,137.61,137.61,137.52,137.545,228300000.0
2008-10-08 01:37:00,137.555,137.555,137.47,137.47,170500000.0
2008-10-08 01:38:00,137.475,137.495,137.465,137.465,30500000.0
2008-10-08 01:39:00,137.465,137.465,137.425,137.445,194599999.0
2008-10-08 01:40:00,137.44,137.445,137.37,137.42,255400000.0
2008-10-08 01:41:00,137.415,137.42,137.38,137.38,116200000.0
2008-10-08 01:42:00,137.38,137.38,137.355,137.36,84800000.0
2008-10-08 01:43:00,137.36,137.36,137.24,137.24,309400000.0
2008-10-08 01:44:00,137.24,137.305,137.24,137.3,166600000.0
2008-10-08 01:45:00,137.305,137.335,137.285,137.325,245000000.0
2008-10-08 01:46:00,137.325,137.34,137.31,137.31,158400000.0
2008-10-08 01:47:00,137.325,137.325,137.31,137.31,59400000.0
2008-10-08 01:48:00,137.31,137.35,137.3,137.335,240200000.0
2008-10-08 01:49:00,137.34,137.38,137.315,137.38,181999999.0
2008-10-08 01:50:00,137.38,137.405,137.365,137.395,177500000.0
2008-10-08 01:51:00,137.395,137.42,137.39,137.415,231000000.0
2008-10-08 01:52:00,137.415,137.42,137.39,137.41,137200000.0
2008-10-08 01:53:00,137.4,137.445,137.4,137.44,173400000.0
2008-10-08 01:54:00,137.445,137.445,137.315,137.33,315100000.0
2008-10-08 01:55:00,137.335,137.345,137.195,137.205,874200010.0
2008-10-08 01:56:00,137.205,137.215,137.18,137.195,123000000.0
2008-10-08 01:57:00,137.2,137.24,137.195,137.24,100800000.0
2008-10-08 01:58:00,137.245,137.415,137.21,137.415,430700000.0
2008-10-08 01:59:00,137.415,137.48,137.415,137.48,375700000.0
2008-10-08 02:00:00,137.48,137.48,137.395,137.395,199400000.0
2008-10-08 02:01:00,137.395,137.4,137.275,137.275,589200004.0
2008-10-08 02:02:00,137.265,137.27,137.21,137.25,210800000.0
2008-10-08 02:03:00,137.25,137.305,137.21,137.25,273300000.0
2008-10-08 02:04:00,137.25,137.29,137.215,137.265,653200007.0
2008-10-08 02:05:00,137.275,137.31,137.25,137.3,211200000.0
2008-10-08 02:06:00,137.295,137.395,137.275,137.35,234100000.0
2008-10-08 02:07:00,137.365,137.51,137.36,137.5,293100000.0
2008-10-08 02:08:00,137.5,137.535,137.475,137.525,182400000.0
2008-10-08 02:09:00,137.48,137.495,137.425,137.455,234500000.0
2008-10-08 02:10:00,137.45,137.515,137.44,137.46,251900000.0
2008-10-08 02:11:00,137.425,137.46,137.42,137.42,351200000.0
2008-10-08 02:12:00,137.42,137.45,137.42,137.42,119800000.0
2008-10-08 02:13:00,137.42,137.44,137.41,137.425,207800000.0
2008-10-08 02:14:00,137.42,137.465,137.385,137.465,250000000.0
2008-10-08 02:15:00,137.465,137.475,137.425,137.475,139100000.0
2008-10-08 02:16:00,137.475,137.485,137.45,137.485,42000000.0
2008-10-08 02:17:00,137.485,137.625,137.48,137.585,206700000.0
2008-10-08 02:18:00,137.58,137.67,137.56,137.605,220500000.0
2008-10-08 02:19:00,137.595,137.635,137.58,137.635,316300000.0
2008-10-08 02:20:00,137.635,137.665,137.635,137.64,146100000.0
2008-10-08 02:21:00,137.64,137.67,137.63,137.64,102400000.0
2008-10-08 02:22:00,137.64,137.66,137.62,137.63,118000000.0
2008-10-08 02:23:00,137.63,137.63,137.59,137.625,56400000.0
2008-10-08 02:24:00,137.615,137.65,137.6,137.645,91800000.0
2008-10-08 02:25:00,137.645,137.705,137.63,137.66,157800000.0
2008-10-08 02:26:00,137.66,137.715,137.66,137.71,96800000.0
2008-10-08 02:27:00,137.715,137.795,137.71,137.78,170900000.0
2008-10-08 02:28:00,137.785,137.825,137.78,137.825,115800000.0
2008-10-08 02:29:00,137.825,138.03,137.81,138.03,381200000.0
2008-10-08 02:30:00,138.035,138.035,137.915,137.92,417600000.0
2008-10-08 02:31:00,137.915,137.925,137.87,137.9,76800000.0
2008-10-08 02:32:00,137.91,137.94,137.905,137.94,82200000.0
2008-10-08 02:33:00,137.925,137.945,137.925,137.935,31200000.0
2008-10-08 02:34:00,137.95,137.955,137.9,137.92,111000000.0
2008-10-08 02:35:00,137.91,137.945,137.905,137.935,116400000.0
2008-10-08 02:36:00,137.93,137.965,137.915,137.93,106800000.0
2008-10-08 02:37:00,137.93,137.945,137.93,137.93,211200000.0
2008-10-08 02:38:00,137.93,137.945,137.89,137.92,330000000.0
2008-10-08 02:39:00,137.92,137.92,137.875,137.91,179800000.0
2008-10-08 02:40:00,137.91,137.935,137.895,137.895,107200000.0
2008-10-08 02:41:00,137.9,137.93,137.895,137.905,162600000.0
2008-10-08 02:42:00,137.9,137.905,137.88,137.89,394200000.0
2008-10-08 02:43:00,137.89,137.93,137.865,137.88,449000000.0
2008-10-08 02:44:00,137.88,137.915,137.87,137.87,378500000.0
2008-10-08 02:45:00,137.87,137.94,137.87,137.91,211400000.0
2008-10-08 02:46:00,137.91,137.915,137.82,137.86,491000002.0
2008-10-08 02:47:00,137.865,137.895,137.815,137.815,237400000.0
2008-10-08 02:48:00,137.82,137.88,137.805,137.85,470499999.0
2008-10-08 02:49:00,137.85,137.86,137.78,137.8,1022999999.0
2008-10-08 02:50:00,137.8,137.82,137.78,137.8,531400000.0
2008-10-08 02:51:00,137.8,137.83,137.8,137.81,259000000.0
2008-10-08 02:52:00,137.81,137.94,137.81,137.91,462900001.0
2008-10-08 02:53:00,137.91,138.005,137.905,137.99,470500000.0
2008-10-08 02:54:00,137.99,138.02,137.98,137.995,398800000.0
2008-10-08 02:55:00,137.99,137.99,137.855,137.925,533600000.0
2008-10-08 02:56:00,137.92,137.935,137.89,137.9,207300000.0
2008-10-08 02:57:00,137.9,137.92,137.875,137.895,394100000.0
2008-10-08 02:58:00,137.895,137.935,137.895,137.93,171400000.0
2008-10-08 02:59:00,137.93,137.955,137.92,137.95,234600000.0
2008-10-08 03:00:00,137.945,137.98,137.935,137.96,243200000.0
2008-10-08 03:01:00,137.95,137.955,137.89,137.91,150800000.0
2008-10-08 03:02:00,137.915,137.915,137.825,137.83,212200000.0
2008-10-08 03:03:00,137.83,137.83,137.72,137.74,512600000.0
2008-10-08 03:04:00,137.745,137.75,137.7,137.72,327800000.0
2008-10-08 03:05:00,137.725,137.815,137.715,137.815,298200001.0
2008-10-08 03:06:00,137.815,137.9,137.81,137.885,249100000.0
2008-10-08 03:07:00,137.895,137.915,137.86,137.915,221400000.0
2008-10-08 03:08:00,137.915,137.96,137.905,137.905,157800000.0
2008-10-08 03:09:00,137.91,137.915,137.755,137.78,318800000.0
2008-10-08 03:10:00,137.78,137.78,137.745,137.76,203400000.0
2008-10-08 03:11:00,137.76,137.76,137.725,137.725,267000000.0
2008-10-08 03:12:00,137.72,137.765,137.72,137.765,204600000.0
2008-10-08 03:13:00,137.775,137.78,137.74,137.775,167600000.0
2008-10-08 03:14:00,137.775,137.775,137.74,137.745,377200000.0
2008-10-08 03:15:00,137.745,137.76,137.735,137.74,351000000.0
2008-10-08 03:16:00,137.74,137.77,137.72,137.765,135400000.0
2008-10-08 03:17:00,137.765,137.765,137.66,137.72,305100000.0
2008-10-08 03:18:00,137.73,137.735,137.65,137.685,342400000.0
2008-10-08 03:19:00,137.69,137.715,137.67,137.7,272400000.0
2008-10-08 03:20:00,137.69,137.725,137.69,137.715,121400000.0
2008-10-08 03:21:00,137.715,137.79,137.715,137.785,197700000.0
2008-10-08 03:22:00,137.785,137.815,137.77,137.785,177800000.0
2008-10-08 03:23:00,137.79,137.88,137.785,137.865,308600000.0
2008-10-08 03:24:00,137.865,137.87,137.825,137.835,232200000.0
2008-10-08 03:25:00,137.835,137.87,137.82,137.87,132900000.0
2008-10-08 03:26:00,137.865,137.865,137.82,137.82,208600000.0
2008-10-08 03:27:00,137.82,137.825,137.77,137.785,325100000.0
2008-10-08 03:28:00,137.775,137.775,137.665,137.68,538500000.0
2008-10-08 03:29:00,137.68,137.725,137.655,137.725,668800000.0
2008-10-08 03:30:00,137.72,137.74,137.685,137.69,171600000.0
2008-10-08 03:31:00,137.69,137.69,137.51,137.58,424900000.0
2008-10-08 03:32:00,137.565,137.615,137.555,137.59,211600000.0
2008-10-08 03:33:00,137.605,137.605,137.55,137.555,204700000.0
2008-10-08 03:34:00,137.555,137.565,137.51,137.51,323200000.0
2008-10-08 03:35:00,137.515,137.525,137.485,137.495,263000000.0
2008-10-08 03:36:00,137.49,137.49,137.425,137.445,267500000.0
2008-10-08 03:37:00,137.44,137.46,137.405,137.43,223400000.0
2008-10-08 03:38:00,137.435,137.455,137.355,137.355,445599999.0
2008-10-08 03:39:00,137.355,137.355,137.19,137.19,541900000.0
2008-10-08 03:40:00,137.19,137.295,137.19,137.265,406900000.0
2008-10-08 03:41:00,137.26,137.31,137.255,137.285,600200000.0
2008-10-08 03:42:00,137.285,137.355,137.285,137.35,278400000.0
2008-10-08 03:43:00,137.345,137.395,137.345,137.375,331900000.0
2008-10-08 03:44:00,137.38,137.455,137.375,137.45,273000000.0
2008-10-08 03:45:00,137.45,137.465,137.42,137.42,427000004.0
2008-10-08 03:46:00,137.41,137.41,137.31,137.34,600999995.0
2008-10-08 03:47:00,137.33,137.585,137.315,137.37,721000000.0
2008-10-08 03:48:00,137.375,137.4,137.35,137.37,282500000.0
2008-10-08 03:49:00,137.37,137.395,137.355,137.395,302700000.0
2008-10-08 03:50:00,137.395,137.475,137.395,137.475,266200000.0
2008-10-08 03:51:00,137.475,137.48,137.45,137.465,157000000.0
2008-10-08 03:52:00,137.46,137.5,137.455,137.5,207000000.0
2008-10-08 03:53:00,137.505,137.62,137.5,137.585,397700000.0
2008-10-08 03:54:00,137.59,137.6,137.54,137.54,305800000.0
2008-10-08 03:55:00,137.545,137.57,137.535,137.56,167800000.0
2008-10-08 03:56:00,137.57,137.625,137.565,137.62,257600000.0
2008-10-08 03:57:00,137.62,137.625,137.59,137.62,285000000.0
2008-10-08 03:58:00,137.62,137.635,137.61,137.635,111600000.0
2008-10-08 03:59:00,137.645,137.66,137.625,137.64,298900000.0
2008-10-08 04:00:00,137.645,137.645,137.515,137.565,437200000.0
2008-10-08 04:01:00,137.565,137.59,137.55,137.59,268800000.0
2008-10-08 04:02:00,137.59,137.605,137.57,137.585,208200000.0
2008-10-08 04:03:00,137.585,137.615,137.54,137.54,899899985.0
2008-10-08 04:04:00,137.54,137.54,137.5,137.53,940599984.0
2008-10-08 04:05:00,137.53,137.555,137.495,137.51,1415800014.0
2008-10-08 04:06:00,137.51,137.55,137.495,137.505,599900007.0
2008-10-08 04:07:00,137.505,137.535,137.505,137.53,468300000.0
2008-10-08 04:08:00,137.53,137.58,137.52,137.56,257200000.0
2008-10-08 04:09:00,137.56,137.565,137.54,137.56,141600000.0
2008-10-08 04:10:00,137.555,137.555,137.525,137.555,118500000.0
2008-10-08 04:11:00,137.56,137.56,137.54,137.54,114600000.0
2008-10-08 04:12:00,137.54,137.61,137.54,137.605,359000000.0
2008-10-08 04:13:00,137.61,137.655,137.61,137.64,257000000.0
2008-10-08 04:14:00,137.64,137.64,137.585,137.64,91800000.0
2008-10-08 04:15:00,137.64,137.64,137.565,137.59,171000000.0
2008-10-08 04:16:00,137.59,137.625,137.58,137.615,197800000.0
2008-10-08 04:17:00,137.615,137.615,137.57,137.57,117600000.0
2008-10-08 04:18:00,137.56,137.585,137.54,137.56,242100000.0
2008-10-08 04:19:00,137.55,137.55,137.54,137.54,91200000.0
2008-10-08 04:20:00,137.54,137.555,137.54,137.545,267600000.0
2008-10-08 04:21:00,137.545,137.56,137.545,137.555,102000000.0
2008-10-08 04:22:00,137.555,137.56,137.54,137.555,126000000.0
2008-10-08 04:23:00,137.555,137.57,137.54,137.54,57600000.0
2008-10-08 04:24:00,137.545,137.56,137.54,137.56,105000000.0
2008-10-08 04:25:00,137.56,137.665,137.56,137.61,246400001.0
2008-10-08 04:26:00,137.615,137.645,137.615,137.645,51000000.0
2008-10-08 04:27:00,137.645,137.66,137.625,137.65,103200000.0
2008-10-08 04:28:00,137.65,137.765,137.62,137.76,215300000.0
2008-10-08 04:29:00,137.755,137.8,137.69,137.74,252200000.0
2008-10-08 04:30:00,137.74,137.755,137.715,137.745,112800000.0
2008-10-08 04:31:00,137.745,137.79,137.73,137.775,165200000.0
2008-10-08 04:32:00,137.785,137.87,137.785,137.865,248800000.0
2008-10-08 04:33:00,137.865,137.865,137.805,137.81,201400000.0
2008-10-08 04:34:00,137.805,137.815,137.765,137.785,210400000.0
2008-10-08 04:35:00,137.785,137.785,137.74,137.75,151800000.0
2008-10-08 04:36:00,137.75,137.81,137.75,137.78,137400000.0
2008-10-08 04:37:00,137.765,137.78,137.725,137.735,90900000.0
2008-10-08 04:38:00,137.735,137.765,137.735,137.735,125400000.0
2008-10-08 04:39:00,137.735,137.745,137.71,137.72,172800000.0
2008-10-08 04:40:00,137.715,137.725,137.7,137.715,284400000.0
2008-10-08 04:41:00,137.71,137.71,137.64,137.65,270900000.0
2008-10-08 04:42:00,137.65,137.65,137.585,137.6,137400000.0
2008-10-08 04:43:00,137.6,137.645,137.6,137.63,220200000.0
2008-10-08 04:44:00,137.63,137.635,137.59,137.595,276600000.0
2008-10-08 04:45:00,137.595,137.595,137.57,137.595,110400000.0
2008-10-08 04:46:00,137.595,137.63,137.585,137.63,85800000.0
2008-10-08 04:47:00,137.625,137.635,137.6,137.615,144800000.0
2008-10-08 04:48:00,137.62,137.62,137.58,137.585,102600000.0
2008-10-08 04:49:00,137.585,137.62,137.585,137.62,133200000.0
2008-10-08 04:50:00,137.625,137.625,137.58,137.605,180000000.0
2008-10-08 04:51:00,137.605,137.625,137.59,137.59,247800000.0
2008-10-08 04:52:00,137.59,137.595,137.58,137.58,217800000.0
2008-10-08 04:53:00,137.58,137.63,137.58,137.63,94600000.0
2008-10-08 04:54:00,137.63,137.63,137.61,137.61,93600000.0
2008-10-08 04:55:00,137.585,137.615,137.575,137.585,100200000.0
2008-10-08 04:56:00,137.59,137.6,137.57,137.575,59800000.0
2008-10-08 04:57:00,137.575,137.575,137.56,137.56,414200000.0
2008-10-08 04:58:00,137.56,137.58,137.56,137.57,198000000.0
2008-10-08 04:59:00,137.56,137.59,137.56,137.59,51600000.0
2008-10-08 05:00:00,137.585,137.585,137.56,137.575,153599999.0
2008-10-08 05:01:00,137.57,137.665,137.57,137.595,133000000.0
2008-10-08 05:02:00,137.6,137.615,137.6,137.61,17400000.0
2008-10-08 05:03:00,137.6,137.625,137.59,137.61,232199996.0
2008-10-08 05:04:00,137.615,137.615,137.61,137.61,31800000.0
2008-10-08 05:05:00,137.615,137.635,137.61,137.615,50800000.0
2008-10-08 05:06:00,137.615,137.615,137.61,137.615,92400000.0
2008-10-08 05:07:00,137.615,137.615,137.61,137.61,121200000.0
2008-10-08 05:08:00,137.61,137.61,137.55,137.55,213600000.0
2008-10-08 05:09:00,137.55,137.575,137.55,137.575,71000000.0
2008-10-08 05:10:00,137.57,137.615,137.57,137.615,55200000.0
2008-10-08 05:11:00,137.63,137.645,137.595,137.615,76600000.0
2008-10-08 05:12:00,137.63,137.65,137.615,137.65,103300000.0
2008-10-08 05:13:00,137.65,137.66,137.62,137.625,108400000.0
2008-10-08 05:14:00,137.625,137.635,137.6,137.625,135600000.0
2008-10-08 05:15:00,137.625,137.68,137.625,137.665,223400000.0
2008-10-08 05:16:00,137.68,137.745,137.65,137.74,181100000.0
2008-10-08 05:17:00,137.74,137.765,137.71,137.75,184600000.0
2008-10-08 05:18:00,137.745,137.795,137.73,137.78,199800000.0
2008-10-08 05:19:00,137.775,137.795,137.77,137.785,164900000.0
2008-10-08 05:20:00,137.785,137.835,137.78,137.805,136000000.0
2008-10-08 05:21:00,137.805,137.83,137.795,137.795,339900000.0
2008-10-08 05:22:00,137.8,137.805,137.77,137.77,424899997.0
2008-10-08 05:23:00,137.77,137.77,137.715,137.72,368199998.0
2008-10-08 05:24:00,137.715,137.74,137.7,137.72,113400000.0
2008-10-08 05:25:00,137.72,137.735,137.72,137.725,22800000.0
2008-10-08 05:26:00,137.73,137.73,137.715,137.715,54000000.0
2008-10-08 05:27:00,137.72,137.725,137.715,137.725,68400000.0
2008-10-08 05:28:00,137.725,137.725,137.7,137.7,221000000.0
2008-10-08 05:29:00,137.7,137.7,137.675,137.69,319800000.0
2008-10-08 05:30:00,137.69,137.69,137.68,137.68,78600000.0
2008-10-08 05:31:00,137.68,137.68,137.665,137.665,132600000.0
2008-10-08 05:32:00,137.665,137.705,137.665,137.675,136200000.0
2008-10-08 05:33:00,137.675,137.69,137.675,137.68,26400000.0
2008-10-08 05:34:00,137.685,137.71,137.675,137.69,135600000.0
2008-10-08 05:35:00,137.69,137.69,137.675,137.675,34200000.0
2008-10-08 05:36:00,137.68,137.695,137.675,137.685,92000000.0
2008-10-08 05:37:00,137.68,137.695,137.675,137.695,113400000.0
2008-10-08 05:38:00,137.7,137.7,137.68,137.695,105500000.0
2008-10-08 05:39:00,137.69,137.69,137.69,137.69,15600000.0
2008-10-08 05:40:00,137.695,137.705,137.68,137.69,109200000.0
2008-10-08 05:41:00,137.685,137.7,137.61,137.61,302799992.0
2008-10-08 05:42:00,137.64,137.66,137.59,137.6,682999990.0
2008-10-08 05:43:00,137.6,137.61,137.565,137.595,703800016.0
2008-10-08 05:44:00,137.595,137.635,137.58,137.625,371000000.0
2008-10-08 05:45:00,137.62,137.645,137.58,137.59,293700000.0
2008-10-08 05:46:00,137.59,137.6,137.555,137.565,155400000.0
2008-10-08 05:47:00,137.57,137.57,137.465,137.48,426599999.0
2008-10-08 05:48:00,137.49,137.49,137.43,137.445,1313200011.0
2008-10-08 05:49:00,137.445,137.49,137.42,137.49,221300000.0
2008-10-08 05:50:00,137.485,137.555,137.465,137.53,202700000.0
2008-10-08 05:51:00,137.525,137.525,137.46,137.46,612699998.0
2008-10-08 05:52:00,137.46,137.53,137.435,137.53,333800000.0
2008-10-08 05:53:00,137.535,137.54,137.51,137.53,184300000.0
2008-10-08 05:54:00,137.52,137.55,137.495,137.535,78500000.0
2008-10-08 05:55:00,137.535,137.555,137.53,137.54,64400000.0
2008-10-08 05:56:00,137.545,137.65,137.535,137.65,162000000.0
2008-10-08 05:57:00,137.65,137.77,137.65,137.77,247000000.0
2008-10-08 05:58:00,137.775,137.78,137.74,137.745,249100000.0
2008-10-08 05:59:00,137.745,137.75,137.715,137.72,279200004.0
2008-10-08 06:00:00,137.72,137.75,137.72,137.745,124600000.0
2008-10-08 06:01:00,137.735,137.835,137.735,137.835,337700000.0
2008-10-08 06:02:00,137.84,137.855,137.79,137.83,290400000.0
2008-10-08 06:03:00,137.83,137.87,137.83,137.845,205400000.0
2008-10-08 06:04:00,137.845,137.845,137.785,137.795,101000000.0
2008-10-08 06:05:00,137.79,137.845,137.79,137.84,198300000.0
2008-10-08 06:06:00,137.84,137.89,137.84,137.885,213900000.0
2008-10-08 06:07:00,137.885,137.91,137.86,137.875,177500000.0
2008-10-08 06:08:00,137.87,138.04,137.86,138.035,420500000.0
2008-10-08 06:09:00,138.045,138.05,137.96,137.97,329200000.0
2008-10-08 06:10:00,137.975,137.975,137.95,137.96,128400000.0
2008-10-08 06:11:00,137.96,137.96,137.915,137.95,156000000.0
2008-10-08 06:12:00,137.945,137.945,137.87,137.89,238400000.0
2008-10-08 06:13:00,137.885,137.96,137.88,137.92,219600000.0
2008-10-08 06:14:00,137.92,137.925,137.895,137.915,182800000.0
2008-10-08 06:15:00,137.915,137.95,137.915,137.93,269400000.0
2008-10-08 06:16:00,137.93,137.96,137.93,137.95,251200000.0
2008-10-08 06:17:00,137.95,137.955,137.915,137.925,117000000.0
2008-10-08 06:18:00,137.925,137.935,137.89,137.91,165400000.0
2008-10-08 06:19:00,137.91,137.925,137.895,137.895,156800000.0
2008-10-08 06:20:00,137.9,137.91,137.885,137.9,103400000.0
2008-10-08 06:21:00,137.9,138.05,137.9,137.975,301100000.0
2008-10-08 06:22:00,137.97,137.97,137.87,137.875,295800000.0
2008-10-08 06:23:00,137.87,137.915,137.82,137.885,443400000.0
2008-10-08 06:24:00,137.89,137.89,137.84,137.845,322800000.0
2008-10-08 06:25:00,137.845,137.865,137.8,137.81,421400000.0
2008-10-08 06:26:00,137.81,137.85,137.81,137.84,230200000.0
2008-10-08 06:27:00,137.84,137.885,137.84,137.88,179200000.0
2008-10-08 06:28:00,137.88,137.88,137.84,137.84,543000000.0
2008-10-08 06:29:00,137.84,137.84,137.795,137.8,197800000.0
2008-10-08 06:30:00,137.805,137.86,137.765,137.81,1250200002.0
2008-10-08 06:31:00,137.815,137.89,137.8,137.875,357000000.0
2008-10-08 06:32:00,137.875,137.92,137.84,137.89,318000000.0
2008-10-08 06:33:00,137.89,137.915,137.835,137.875,341600000.0
2008-10-08 06:34:00,137.875,137.88,137.845,137.845,247400000.0
2008-10-08 06:35:00,137.84,137.855,137.84,137.85,242200000.0
2008-10-08 06:36:00,137.855,137.88,137.84,137.86,263000000.0
2008-10-08 06:37:00,137.86,137.985,137.86,137.95,418300000.0
2008-10-08 06:38:00,137.945,138.04,137.94,138.03,310200000.0
2008-10-08 06:39:00,138.03,138.05,138.01,138.035,314400000.0
2008-10-08 06:40:00,138.035,138.035,137.94,137.94,335800000.0
2008-10-08 06:41:00,137.955,137.955,137.87,137.885,224700000.0
2008-10-08 06:42:00,137.89,137.895,137.745,137.745,282600000.0
2008-10-08 06:43:00,137.745,137.745,137.58,137.585,476200000.0
2008-10-08 06:44:00,137.58,137.59,137.485,137.525,402300000.0
2008-10-08 06:45:00,137.525,137.56,137.495,137.505,310500000.0
2008-10-08 06:46:00,137.505,137.51,137.315,137.32,609300000.0
2008-10-08 06:47:00,137.32,137.32,137.27,137.27,359100000.0
2008-10-08 06:48:00,137.27,137.27,136.965,136.97,673700000.0
2008-10-08 06:49:00,136.965,137.015,136.92,136.985,396700000.0
2008-10-08 06:50:00,136.995,137.05,136.975,137.045,326000000.0
2008-10-08 06:51:00,137.04,137.285,137.04,137.26,444300000.0
2008-10-08 06:52:00,137.26,137.345,137.21,137.21,643800000.0
2008-10-08 06:53:00,137.21,137.245,137.13,137.135,307200000.0
2008-10-08 06:54:00,137.13,137.13,136.98,137.02,794899989.0
2008-10-08 06:55:00,137.025,137.145,137.02,137.135,489099994.0
2008-10-08 06:56:00,137.14,137.155,137.13,137.15,342000000.0
2008-10-08 06:57:00,137.145,137.17,137.12,137.17,133200000.0
2008-10-08 06:58:00,137.17,137.23,137.17,137.22,106200000.0
2008-10-08 06:59:00,137.22,137.295,137.17,137.26,243600000.0
2008-10-08 07:00:00,137.27,137.295,137.24,137.24,231000000.0
2008-10-08 07:01:00,137.2,137.205,136.85,136.86,502800000.0
2008-10-08 07:02:00,136.86,137.105,136.86,137.06,397500000.0
2008-10-08 07:03:00,137.06,137.065,137.005,137.005,126400000.0
2008-10-08 07:04:00,137.005,137.03,136.99,136.995,165000000.0
2008-10-08 07:05:00,136.995,137.015,136.88,136.88,223100000.0
2008-10-08 07:06:00,136.875,136.895,136.845,136.87,366600000.0
2008-10-08 07:07:00,136.87,136.87,136.725,136.725,379500001.0
2008-10-08 07:08:00,136.725,136.74,136.585,136.595,585100012.0
2008-10-08 07:09:00,136.59,136.59,136.45,136.51,548600000.0
2008-10-08 07:10:00,136.5,136.5,136.38,136.385,323900000.0
2008-10-08 07:11:00,136.39,136.39,136.21,136.305,450400000.0
2008-10-08 07:12:00,136.3,136.655,136.29,136.64,388400000.0
2008-10-08 07:13:00,136.645,136.875,136.645,136.875,339700000.0
2008-10-08 07:14:00,136.87,136.87,136.73,136.745,1091600012.0
2008-10-08 07:15:00,136.72,136.735,136.64,136.705,386700000.0
2008-10-08 07:16:00,136.7,136.7,136.65,136.67,419699998.0
2008-10-08 07:17:00,136.67,136.735,136.635,136.735,384599989.0
2008-10-08 07:18:00,136.73,136.73,136.635,136.65,311300000.0
2008-10-08 07:19:00,136.65,136.65,136.54,136.545,841600000.0
2008-10-08 07:20:00,136.54,136.54,136.41,136.41,531400000.0
2008-10-08 07:21:00,136.42,136.47,136.41,136.445,179900000.0
2008-10-08 07:22:00,136.44,136.45,136.38,136.435,462100000.0
2008-10-08 07:23:00,136.425,136.445,136.275,136.275,453400000.0
2008-10-08 07:24:00,136.27,136.285,135.785,135.8,567800000.0
2008-10-08 07:25:00,135.815,136.155,135.815,136.12,887700001.0
2008-10-08 07:26:00,136.12,136.12,135.74,135.76,536800000.0
2008-10-08 07:27:00,135.765,135.845,135.7,135.82,654900000.0
2008-10-08 07:28:00,135.82,135.94,135.81,135.845,425700000.0
2008-10-08 07:29:00,135.86,135.94,135.645,135.94,389500000.0
2008-10-08 07:30:00,135.94,136.18,135.94,135.985,473300000.0
2008-10-08 07:31:00,136.0,136.065,135.875,135.91,624600000.0
2008-10-08 07:32:00,135.9,135.9,135.695,135.715,489300000.0
2008-10-08 07:33:00,135.725,135.74,135.595,135.64,785300004.0
2008-10-08 07:34:00,135.64,135.64,135.465,135.48,489800000.0
2008-10-08 07:35:00,135.48,135.48,135.37,135.395,387100000.0
2008-10-08 07:36:00,135.4,135.425,135.085,135.11,470100005.0
2008-10-08 07:37:00,135.1,135.13,135.035,135.04,682700001.0
2008-10-08 07:38:00,135.04,135.14,135.03,135.14,452600000.0
2008-10-08 07:39:00,135.135,135.17,135.085,135.17,355800000.0
2008-10-08 07:40:00,135.16,135.36,135.16,135.24,428700000.0
2008-10-08 07:41:00,135.25,135.59,135.24,135.59,369700000.0
2008-10-08 07:42:00,135.585,136.065,135.57,136.05,601200000.0
2008-10-08 07:43:00,136.055,136.09,135.845,136.01,928399996.0
2008-10-08 07:44:00,136.01,136.025,135.525,135.525,831100000.0
2008-10-08 07:45:00,135.525,135.645,135.485,135.505,456200000.0
2008-10-08 07:46:00,135.485,135.56,135.41,135.56,576000000.0
2008-10-08 07:47:00,135.565,135.72,135.51,135.545,520400000.0
2008-10-08 07:48:00,135.545,135.575,135.41,135.415,624200000.0
2008-10-08 07:49:00,135.415,135.45,135.315,135.315,903000000.0
2008-10-08 07:50:00,135.33,135.42,135.32,135.355,361300000.0
2008-10-08 07:51:00,135.345,135.52,135.345,135.49,557400001.0
2008-10-08 07:52:00,135.49,135.735,135.49,135.735,482599999.0
2008-10-08 07:53:00,135.73,135.745,135.54,135.565,608299997.0
2008-10-08 07:54:00,135.575,135.6,135.48,135.585,446700000.0
2008-10-08 07:55:00,135.58,135.775,135.555,135.775,388100000.0
2008-10-08 07:56:00,135.79,136.005,135.74,135.965,645200003.0
2008-10-08 07:57:00,135.98,136.02,135.945,135.96,404900000.0
2008-10-08 07:58:00,135.955,135.955,135.72,135.72,391000000.0
2008-10-08 07:59:00,135.68,135.74,135.65,135.66,385500000.0
2008-10-08 08:00:00,135.665,135.69,135.475,135.475,291600000.0
2008-10-08 08:01:00,135.48,135.505,135.395,135.49,241300000.0
2008-10-08 08:02:00,135.49,135.55,135.455,135.535,1423300000.0
2008-10-08 08:03:00,135.53,135.585,135.52,135.575,259300000.0
2008-10-08 08:04:00,135.59,135.8,135.59,135.76,553800005.0
2008-10-08 08:05:00,135.76,135.77,135.68,135.76,509000000.0
2008-10-08 08:06:00,135.75,135.84,135.68,135.735,524700000.0
2008-10-08 08:07:00,135.71,135.74,135.595,135.67,533500000.0
2008-10-08 08:08:00,135.67,135.775,135.645,135.73,400900000.0
2008-10-08 08:09:00,135.73,135.765,135.67,135.75,508500000.0
2008-10-08 08:10:00,135.75,135.775,135.68,135.69,860200000.0
2008-10-08 08:11:00,135.69,135.755,135.69,135.74,339500000.0
2008-10-08 08:12:00,135.75,135.75,135.665,135.69,358000000.0
2008-10-08 08:13:00,135.69,135.805,135.68,135.805,379000000.0
2008-10-08 08:14:00,135.805,135.91,135.805,135.91,564500000.0
2008-10-08 08:15:00,135.91,135.925,135.86,135.925,285100000.0
2008-10-08 08:16:00,135.92,136.02,135.885,136.015,504700000.0
2008-10-08 08:17:00,136.02,136.205,136.005,136.185,540400000.0
2008-10-08 08:18:00,136.185,136.555,136.185,136.49,569300000.0
2008-10-08 08:19:00,136.505,136.55,136.275,136.275,634100000.0
2008-10-08 08:20:00,136.275,136.275,136.165,136.185,481800000.0
2008-10-08 08:21:00,136.185,136.315,136.185,136.295,390500000.0
2008-10-08 08:22:00,136.3,136.305,136.26,136.3,525000000.0
2008-10-08 08:23:00,136.3,136.3,136.17,136.17,614200000.0
2008-10-08 08:24:00,136.17,136.185,136.09,136.1,508400000.0
2008-10-08 08:25:00,136.105,136.155,136.09,136.135,308500000.0
2008-10-08 08:26:00,136.13,136.21,136.13,136.2,339500000.0
2008-10-08 08:27:00,136.205,136.23,136.09,136.09,297200000.0
2008-10-08 08:28:00,136.09,136.13,136.025,136.03,502100005.0
2008-10-08 08:29:00,136.03,136.03,135.96,135.98,644700000.0
2008-10-08 08:30:00,135.98,136.04,135.98,136.01,325300000.0
2008-10-08 08:31:00,136.01,136.13,135.955,135.955,747600000.0
2008-10-08 08:32:00,135.945,136.06,135.905,136.035,355200000.0
2008-10-08 08:33:00,136.04,136.085,136.035,136.045,491200000.0
2008-10-08 08:34:00,136.045,136.085,136.035,136.08,257400000.0
2008-10-08 08:35:00,136.09,136.205,136.07,136.205,374500000.0
2008-10-08 08:36:00,136.205,136.415,136.205,136.38,419700000.0
2008-10-08 08:37:00,136.38,136.465,136.235,136.465,449900000.0
2008-10-08 08:38:00,136.48,136.555,136.3,136.36,557800000.0
2008-10-08 08:39:00,136.36,136.395,136.18,136.185,450400000.0
2008-10-08 08:40:00,136.185,136.19,136.02,136.06,523800000.0
2008-10-08 08:41:00,136.06,136.11,136.015,136.075,437800000.0
2008-10-08 08:42:00,136.075,136.18,136.055,136.135,537800000.0
2008-10-08 08:43:00,136.125,136.14,135.93,136.14,586500000.0
2008-10-08 08:44:00,136.15,136.33,136.15,136.32,615200000.0
2008-10-08 08:45:00,136.325,136.355,136.22,136.28,622300000.0
2008-10-08 08:46:00,136.28,136.3,136.12,136.14,702000000.0
2008-10-08 08:47:00,136.14,136.185,136.095,136.165,603200000.0
2008-10-08 08:48:00,136.165,136.205,136.105,136.195,799900001.0
2008-10-08 08:49:00,136.19,136.19,136.075,136.125,356100000.0
2008-10-08 08:50:00,136.115,136.145,136.02,136.03,512800000.0
2008-10-08 08:51:00,136.025,136.11,136.01,136.07,533500000.0
2008-10-08 08:52:00,136.06,136.065,136.01,136.025,373100000.0
2008-10-08 08:53:00,136.025,136.085,136.015,136.05,325000000.0
2008-10-08 08:54:00,136.05,136.05,135.95,135.975,445900000.0
2008-10-08 08:55:00,135.975,136.03,135.95,135.96,534000000.0
2008-10-08 08:56:00,135.96,135.96,135.76,135.76,652600000.0
2008-10-08 08:57:00,135.76,135.76,135.585,135.59,547900001.0
2008-10-08 08:58:00,135.59,135.65,135.555,135.595,507500000.0
2008-10-08 08:59:00,135.59,135.78,135.58,135.775,513300000.0
2008-10-08 09:00:00,135.775,135.86,135.745,135.845,461600000.0
2008-10-08 09:01:00,135.845,135.85,135.695,135.75,679400000.0
2008-10-08 09:02:00,135.755,135.82,135.65,135.805,466699999.0
2008-10-08 09:03:00,135.805,135.995,135.765,135.995,605700000.0
2008-10-08 09:04:00,135.99,136.285,135.97,136.26,627000000.0
2008-10-08 09:05:00,136.255,136.48,136.255,136.4,717000000.0
2008-10-08 09:06:00,136.415,136.53,136.415,136.505,720100000.0
2008-10-08 09:07:00,136.505,136.67,136.485,136.67,628300000.0
2008-10-08 09:08:00,136.67,136.72,136.615,136.68,679300000.0
2008-10-08 09:09:00,136.68,136.88,136.68,136.795,604100000.0
2008-10-08 09:10:00,136.795,137.185,136.795,137.18,627600000.0
2008-10-08 09:11:00,137.18,137.805,137.11,137.805,791700000.0
2008-10-08 09:12:00,137.805,138.01,137.805,138.005,661800000.0
2008-10-08 09:13:00,138.005,138.785,138.0,138.24,728399999.0
2008-10-08 09:14:00,138.25,138.25,137.75,137.83,720000000.0
2008-10-08 09:15:00,137.855,137.955,137.795,137.905,567100000.0
2008-10-08 09:16:00,137.92,137.94,137.605,137.665,548000000.0
2008-10-08 09:17:00,137.665,137.795,137.57,137.795,814000000.0
2008-10-08 09:18:00,137.8,138.045,137.725,137.735,823199999.0
2008-10-08 09:19:00,137.725,137.745,137.535,137.55,712400000.0
2008-10-08 09:20:00,137.55,137.565,137.29,137.29,746399997.0
2008-10-08 09:21:00,137.29,137.29,137.045,137.195,820900001.0
2008-10-08 09:22:00,137.195,137.63,137.155,137.58,828200000.0
2008-10-08 09:23:00,137.58,137.67,137.435,137.49,545900000.0
2008-10-08 09:24:00,137.49,137.5,137.275,137.385,695200003.0
2008-10-08 09:25:00,137.385,137.465,137.225,137.41,802400000.0
2008-10-08 09:26:00,137.405,137.415,137.255,137.255,541300000.0
2008-10-08 09:27:00,137.235,137.34,137.02,137.135,698800000.0
2008-10-08 09:28:00,137.12,137.27,137.12,137.125,798100000.0
2008-10-08 09:29:00,137.135,137.2,136.98,137.005,721700000.0
2008-10-08 09:30:00,137.005,137.04,136.84,136.86,660100000.0
2008-10-08 09:31:00,136.86,137.015,136.825,136.995,732300000.0
2008-10-08 09:32:00,136.99,137.15,136.96,137.025,771200000.0
2008-10-08 09:33:00,137.05,137.2,137.05,137.19,719800000.0
2008-10-08 09:34:00,137.195,137.25,137.075,137.145,858700000.0
2008-10-08 09:35:00,137.15,137.23,137.04,137.14,706000000.0
2008-10-08 09:36:00,137.14,137.145,137.01,137.1,677500000.0
2008-10-08 09:37:00,137.1,137.12,136.94,136.96,661300000.0
2008-10-08 09:38:00,136.96,137.16,136.96,137.15,606900000.0
2008-10-08 09:39:00,137.15,137.255,136.985,137.255,908200000.0
2008-10-08 09:40:00,137.255,137.295,137.075,137.18,940800000.0
2008-10-08 09:41:00,137.2,137.28,137.145,137.28,749300000.0
2008-10-08 09:42:00,137.28,137.285,137.115,137.17,538600000.0
2008-10-08 09:43:00,137.17,137.18,137.055,137.175,425200000.0
2008-10-08 09:44:00,137.175,137.245,137.085,137.16,473800000.0
2008-10-08 09:45:00,137.16,137.16,136.915,136.935,734400000.0
2008-10-08 09:46:00,136.935,136.99,136.885,136.9,430100000.0
2008-10-08 09:47:00,136.895,136.935,136.8,136.83,512500000.0
2008-10-08 09:48:00,136.835,136.965,136.83,136.875,722200000.0
2008-10-08 09:49:00,136.875,136.935,136.79,136.8,632300000.0
2008-10-08 09:50:00,136.8,136.87,136.8,136.825,310100000.0
2008-10-08 09:51:00,136.825,136.885,136.805,136.875,497500000.0
2008-10-08 09:52:00,136.875,137.075,136.855,136.935,473800000.0
2008-10-08 09:53:00,136.935,136.945,136.885,136.9,329000000.0
2008-10-08 09:54:00,136.895,136.99,136.685,136.685,527600000.0
2008-10-08 09:55:00,136.7,136.78,136.56,136.62,703700000.0
2008-10-08 09:56:00,136.61,136.67,136.46,136.49,703700000.0
2008-10-08 09:57:00,136.48,136.52,136.33,136.39,703700000.0
2008-10-08 09:58:00,136.38,136.41,136.28,136.28,703700000.0
2008-10-08 09:59:00,136.27,136.31,136.23,136.24,703700000.0
2008-10-08 10:00:00,136.25,136.36,136.24,136.36,703700000.0
2008-10-08 10:01:00,136.37,136.39,136.31,136.34,703700000.0
2008-10-08 10:02:00,136.33,136.34,136.14,136.18,703700000.0
2008-10-08 10:03:00,136.19,136.38,136.19,136.31,703700000.0
2008-10-08 10:04:00,136.34,136.39,136.22,136.27,703700000.0
2008-10-08 10:05:00,136.28,136.34,136.19,136.31,703700000.0
2008-10-08 10:06:00,136.33,136.37,136.22,136.33,703700000.0
2008-10-08 10:07:00,136.31,136.4,136.25,136.37,703700000.0
2008-10-08 10:08:00,136.39,136.47,136.38,136.43,703700000.0
2008-10-08 10:09:00,136.44,136.55,136.43,136.46,703700000.0
2008-10-08 10:10:00,136.45,136.46,136.43,136.46,703700000.0
2008-10-08 10:11:00,136.47,136.56,136.46,136.53,703700000.0
2008-10-08 10:12:00,136.52,136.75,136.52,136.75,703700000.0
2008-10-08 10:13:00,136.77,136.99,136.75,136.9,703700000.0
2008-10-08 10:14:00,136.89,137.03,136.77,136.78,703700000.0
2008-10-08 10:15:00,136.77,136.77,136.63,136.65,703700000.0
2008-10-08 10:16:00,136.66,136.66,136.53,136.62,703700000.0
2008-10-08 10:17:00,136.61,136.64,136.5,136.52,703700000.0
2008-10-08 10:18:00,136.5,136.7,136.49,136.63,703700000.0
2008-10-08 10:19:00,136.65,136.74,136.62,136.69,703700000.0
2008-10-08 10:20:00,136.68,136.93,136.65,136.78,703700000.0
2008-10-08 10:21:00,136.81,136.84,136.75,136.75,703700000.0
2008-10-08 10:22:00,136.74,136.81,136.64,136.67,703700000.0
2008-10-08 10:23:00,136.66,136.77,136.64,136.64,703700000.0
2008-10-08 10:24:00,136.65,136.68,136.39,136.4,703700000.0
2008-10-08 10:25:00,136.39,136.56,136.39,136.55,703700000.0
2008-10-08 10:26:00,136.53,136.59,136.49,136.56,703700000.0
2008-10-08 10:27:00,136.58,136.62,136.44,136.5,703700000.0
2008-10-08 10:28:00,136.49,136.53,136.46,136.5,703700000.0
2008-10-08 10:29:00,136.49,136.59,136.38,136.47,703700000.0
2008-10-08 10:30:00,136.46,136.61,136.46,136.56,703700000.0
2008-10-08 10:31:00,136.59,136.66,136.46,136.56,703700000.0
2008-10-08 10:32:00,136.55,136.59,136.48,136.5,703700000.0
2008-10-08 10:33:00,136.49,136.56,136.39,136.44,703700000.0
2008-10-08 10:34:00,136.45,136.52,136.45,136.47,703700000.0
2008-10-08 10:35:00,136.49,136.59,136.4,136.4,703700000.0
2008-10-08 10:36:00,136.41,136.47,136.36,136.4,703700000.0
2008-10-08 10:37:00,136.41,136.42,136.34,136.36,703700000.0
2008-10-08 10:38:00,136.34,136.34,136.25,136.34,703700000.0
2008-10-08 10:39:00,136.33,136.48,136.33,136.42,703700000.0
2008-10-08 10:40:00,136.43,136.48,136.39,136.47,703700000.0
2008-10-08 10:41:00,136.48,136.5,136.41,136.44,703700000.0
2008-10-08 10:42:00,136.45,136.47,136.4,136.42,703700000.0
2008-10-08 10:43:00,136.43,136.56,136.43,136.53,703700000.0
2008-10-08 10:44:00,136.52,136.53,136.38,136.45,703700000.0
2008-10-08 10:45:00,136.49,136.52,136.41,136.48,703700000.0
2008-10-08 10:46:00,136.47,136.5,136.43,136.48,703700000.0
2008-10-08 10:47:00,136.49,136.53,136.44,136.52,703700000.0
2008-10-08 10:48:00,136.5,136.59,136.44,136.49,703700000.0
2008-10-08 10:49:00,136.53,136.62,136.47,136.62,703700000.0
2008-10-08 10:50:00,136.61,136.61,136.48,136.5,703700000.0
2008-10-08 10:51:00,136.49,136.52,136.4,136.41,703700000.0
2008-10-08 10:52:00,136.4,136.47,136.3,136.32,703700000.0
2008-10-08 10:53:00,136.33,136.34,136.18,136.22,703700000.0
2008-10-08 10:54:00,136.21,136.37,136.21,136.33,703700000.0
2008-10-08 10:55:00,136.31,136.36,136.27,136.28,703700000.0
2008-10-08 10:56:00,136.3,136.39,136.25,136.38,703700000.0
2008-10-08 10:57:00,136.36,136.41,136.28,136.41,703700000.0
2008-10-08 10:58:00,136.4,136.43,136.33,136.43,703700000.0
2008-10-08 10:59:00,136.41,136.43,136.33,136.39,703700000.0
2008-10-08 11:00:00,136.38,136.41,136.34,136.36,703700000.0
2008-10-08 11:01:00,136.37,136.37,136.22,136.27,703700000.0
2008-10-08 11:02:00,136.25,136.28,136.15,136.18,703700000.0
2008-10-08 11:03:00,136.19,136.22,136.17,136.19,703700000.0
2008-10-08 11:04:00,136.18,136.18,136.06,136.12,703700000.0
2008-10-08 11:05:00,136.14,136.16,136.05,136.08,703700000.0
2008-10-08 11:06:00,136.06,136.09,135.75,135.81,703700000.0
2008-10-08 11:07:00,135.78,135.81,135.5,135.66,703700000.0
2008-10-08 11:08:00,135.67,135.75,135.65,135.69,703700000.0
2008-10-08 11:09:00,135.7,135.78,135.61,135.61,703700000.0
2008-10-08 11:10:00,135.62,135.91,135.62,135.91,703700000.0
2008-10-08 11:11:00,135.9,136.03,135.84,135.87,703700000.0
2008-10-08 11:12:00,135.88,135.93,135.73,135.73,703700000.0
2008-10-08 11:13:00,135.74,135.75,135.5,135.58,703700000.0
2008-10-08 11:14:00,135.56,135.68,135.56,135.65,703700000.0
2008-10-08 11:15:00,135.63,135.7,135.47,135.59,703700000.0
2008-10-08 11:16:00,135.58,135.58,135.45,135.48,703700000.0
2008-10-08 11:17:00,135.47,135.66,135.47,135.64,703700000.0
2008-10-08 11:18:00,135.65,135.87,135.53,135.84,703700000.0
2008-10-08 11:19:00,135.83,135.83,135.7,135.7,703700000.0
2008-10-08 11:20:00,135.71,135.81,135.7,135.72,703700000.0
2008-10-08 11:21:00,135.71,135.71,135.59,135.61,703700000.0
2008-10-08 11:22:00,135.57,135.59,135.39,135.44,703700000.0
2008-10-08 11:23:00,135.43,135.53,135.38,135.5,703700000.0
2008-10-08 11:24:00,135.53,135.91,135.53,135.91,703700000.0
2008-10-08 11:25:00,135.89,135.95,135.71,135.72,703700000.0
2008-10-08 11:26:00,135.73,135.77,135.43,135.46,703700000.0
2008-10-08 11:27:00,135.47,135.53,135.41,135.52,703700000.0
2008-10-08 11:28:00,135.5,135.56,135.42,135.53,703700000.0
2008-10-08 11:29:00,135.54,135.69,135.52,135.59,703700000.0
2008-10-08 11:30:00,135.61,135.69,135.5,135.61,703700000.0
2008-10-08 11:31:00,135.62,135.65,135.53,135.58,703700000.0
2008-10-08 11:32:00,135.56,135.58,135.4,135.41,703700000.0
2008-10-08 11:33:00,135.4,135.41,135.14,135.2,703700000.0
2008-10-08 11:34:00,135.21,135.21,135.02,135.03,703700000.0
2008-10-08 11:35:00,135.02,135.02,134.73,134.91,703700000.0
2008-10-08 11:36:00,134.9,134.91,134.72,134.77,703700000.0
2008-10-08 11:37:00,134.75,134.84,134.55,134.8,703700000.0
2008-10-08 11:38:00,134.81,134.81,134.68,134.69,703700000.0
2008-10-08 11:39:00,134.7,134.72,134.42,134.53,703700000.0
2008-10-08 11:40:00,134.44,134.66,134.44,134.66,703700000.0
2008-10-08 11:41:00,134.67,135.03,134.65,134.92,703700000.0
2008-10-08 11:42:00,134.93,134.95,134.55,134.69,703700000.0
2008-10-08 11:43:00,134.67,134.84,134.55,134.58,703700000.0
2008-10-08 11:44:00,134.56,134.89,134.56,134.84,703700000.0
2008-10-08 11:45:00,134.86,134.93,134.8,134.84,703700000.0
2008-10-08 11:46:00,134.88,134.93,134.81,134.92,703700000.0
2008-10-08 11:47:00,134.91,134.96,134.81,134.84,703700000.0
2008-10-08 11:48:00,134.81,134.9,134.68,134.69,703700000.0
2008-10-08 11:49:00,134.68,134.75,134.63,134.75,703700000.0
2008-10-08 11:50:00,134.74,134.81,134.62,134.81,703700000.0
2008-10-08 11:51:00,134.8,134.83,134.61,134.71,703700000.0
2008-10-08 11:52:00,134.72,134.73,134.56,134.62,703700000.0
2008-10-08 11:53:00,134.61,134.78,134.61,134.68,703700000.0
2008-10-08 11:54:00,134.65,134.7,134.52,134.56,703700000.0
2008-10-08 11:55:00,134.58,134.71,134.53,134.65,703700000.0
2008-10-08 11:56:00,134.64,134.75,134.64,134.72,703700000.0
2008-10-08 11:57:00,134.7,134.77,134.67,134.73,703700000.0
2008-10-08 11:58:00,134.74,134.74,134.71,134.71,703700000.0
2008-10-08 11:59:00,134.66,134.67,134.57,134.61,703700000.0
2008-10-08 12:00:00,134.62,134.75,134.59,134.74,703700000.0
2008-10-08 12:01:00,134.73,134.96,134.72,134.88,703700000.0
2008-10-08 12:02:00,134.87,134.88,134.75,134.77,703700000.0
2008-10-08 12:03:00,134.76,134.83,134.71,134.73,703700000.0
2008-10-08 12:04:00,134.72,134.83,134.72,134.75,703700000.0
2008-10-08 12:05:00,134.76,134.76,134.58,134.66,703700000.0
2008-10-08 12:06:00,134.67,134.73,134.59,134.64,703700000.0
2008-10-08 12:07:00,134.61,134.66,134.42,134.42,703700000.0
2008-10-08 12:08:00,134.41,134.5,134.36,134.45,703700000.0
2008-10-08 12:09:00,134.46,134.48,134.16,134.25,703700000.0
2008-10-08 12:10:00,134.27,134.4,134.27,134.39,703700000.0
2008-10-08 12:11:00,134.38,134.48,134.37,134.48,703700000.0
2008-10-08 12:12:00,134.49,134.6,134.49,134.6,703700000.0
2008-10-08 12:13:00,134.61,134.83,134.56,134.78,703700000.0
2008-10-08 12:14:00,134.77,135.28,134.77,135.28,703700000.0
2008-10-08 12:15:00,135.27,135.42,135.25,135.37,703700000.0
2008-10-08 12:16:00,135.36,135.36,135.02,135.06,703700000.0
2008-10-08 12:17:00,135.08,135.19,135.0,135.03,703700000.0
2008-10-08 12:18:00,135.05,135.25,135.03,135.24,703700000.0
2008-10-08 12:19:00,135.23,135.38,135.18,135.36,703700000.0
2008-10-08 12:20:00,135.37,135.56,135.25,135.52,703700000.0
2008-10-08 12:21:00,135.53,135.63,135.28,135.33,703700000.0
2008-10-08 12:22:00,135.31,135.44,135.15,135.15,703700000.0
2008-10-08 12:23:00,135.19,135.4,135.16,135.36,703700000.0
2008-10-08 12:24:00,135.37,135.45,135.12,135.21,703700000.0
2008-10-08 12:25:00,135.22,135.25,135.14,135.14,703700000.0
2008-10-08 12:26:00,135.15,135.33,135.14,135.31,703700000.0
2008-10-08 12:27:00,135.3,135.33,135.23,135.3,703700000.0
2008-10-08 12:28:00,135.31,135.36,135.28,135.31,703700000.0
2008-10-08 12:29:00,135.33,135.63,135.3,135.6,703700000.0
2008-10-08 12:30:00,135.61,135.62,135.35,135.4,703700000.0
2008-10-08 12:31:00,135.41,135.46,135.34,135.38,703700000.0
2008-10-08 12:32:00,135.4,135.46,135.36,135.4,703700000.0
2008-10-08 12:33:00,135.37,135.46,135.37,135.44,703700000.0
2008-10-08 12:34:00,135.43,135.64,135.4,135.62,703700000.0
2008-10-08 12:35:00,135.63,135.78,135.55,135.77,703700000.0
2008-10-08 12:36:00,135.76,135.77,135.56,135.76,703700000.0
2008-10-08 12:37:00,135.75,136.18,135.69,136.17,703700000.0
2008-10-08 12:38:00,136.16,136.18,136.0,136.09,703700000.0
2008-10-08 12:39:00,136.07,136.07,135.8,135.81,703700000.0
2008-10-08 12:40:00,135.83,135.84,135.75,135.78,703700000.0
2008-10-08 12:41:00,135.77,135.84,135.75,135.81,703700000.0
2008-10-08 12:42:00,135.83,135.99,135.83,135.97,703700000.0
2008-10-08 12:43:00,135.98,136.09,135.92,135.97,703700000.0
2008-10-08 12:44:00,135.98,136.0,135.89,135.9,703700000.0
2008-10-08 12:45:00,135.89,135.97,135.78,135.86,703700000.0
2008-10-08 12:46:00,135.84,135.87,135.75,135.81,703700000.0
2008-10-08 12:47:00,135.83,135.88,135.81,135.88,703700000.0
2008-10-08 12:48:00,135.87,136.0,135.87,135.89,703700000.0
2008-10-08 12:49:00,135.9,135.95,135.84,135.9,703700000.0
2008-10-08 12:50:00,135.91,135.92,135.88,135.89,703700000.0
2008-10-08 12:51:00,135.9,135.97,135.86,135.95,703700000.0
2008-10-08 12:52:00,135.96,136.0,135.87,135.87,703700000.0
2008-10-08 12:53:00,135.86,135.87,135.84,135.86,703700000.0
2008-10-08 12:54:00,135.84,135.84,135.78,135.78,703700000.0
2008-10-08 12:55:00,135.8,135.8,135.5,135.5,703700000.0
2008-10-08 12:56:00,135.49,135.54,135.25,135.35,703700000.0
2008-10-08 12:57:00,135.34,135.34,135.2,135.3,703700000.0
2008-10-08 12:58:00,135.28,135.52,135.28,135.39,703700000.0
2008-10-08 12:59:00,135.38,135.48,135.3,135.39,703700000.0
2008-10-08 13:00:00,135.43,137.95,135.42,136.86,703700000.0
2008-10-08 13:01:00,136.62,136.79,136.25,136.69,703700000.0
2008-10-08 13:02:00,136.78,137.14,136.71,136.9,703700000.0
2008-10-08 13:03:00,136.83,137.08,136.73,136.99,703700000.0
2008-10-08 13:04:00,137.01,137.04,136.79,136.94,703700000.0
2008-10-08 13:05:00,136.98,137.09,136.77,137.09,703700000.0
2008-10-08 13:06:00,137.07,137.78,137.06,137.75,703700000.0
2008-10-08 13:07:00,137.77,137.98,137.75,137.95,703700000.0
2008-10-08 13:08:00,137.96,138.27,137.93,138.13,703700000.0
2008-10-08 13:09:00,138.14,138.39,137.94,137.94,703700000.0
2008-10-08 13:10:00,137.95,138.0,137.56,137.56,703700000.0
2008-10-08 13:11:00,137.59,137.59,136.91,137.06,703700000.0
2008-10-08 13:12:00,137.08,137.28,137.05,137.12,703700000.0
2008-10-08 13:13:00,137.13,137.13,136.59,136.78,703700000.0
2008-10-08 13:14:00,136.77,137.09,136.65,136.96,703700000.0
2008-10-08 13:15:00,136.97,137.19,136.95,137.19,703700000.0
2008-10-08 13:16:00,137.21,137.37,137.06,137.34,703700000.0
2008-10-08 13:17:00,137.33,137.41,136.98,136.99,703700000.0
2008-10-08 13:18:00,136.98,136.99,136.74,136.84,703700000.0
2008-10-08 13:19:00,136.86,137.39,136.8,137.34,703700000.0
2008-10-08 13:20:00,137.33,137.49,137.28,137.37,703700000.0
2008-10-08 13:21:00,137.38,137.53,137.3,137.53,703700000.0
2008-10-08 13:22:00,137.55,137.62,137.18,137.21,703700000.0
2008-10-08 13:23:00,137.23,137.56,137.22,137.43,703700000.0
2008-10-08 13:24:00,137.46,137.58,137.36,137.39,703700000.0
2008-10-08 13:25:00,137.4,137.65,137.38,137.55,703700000.0
2008-10-08 13:26:00,137.53,137.55,137.4,137.41,703700000.0
2008-10-08 13:27:00,137.43,137.62,137.34,137.38,703700000.0
2008-10-08 13:28:00,137.39,137.47,137.37,137.43,703700000.0
2008-10-08 13:29:00,137.42,137.58,137.4,137.53,703700000.0
2008-10-08 13:30:00,137.55,137.75,137.53,137.68,703700000.0
2008-10-08 13:31:00,137.7,137.81,137.65,137.75,703700000.0
2008-10-08 13:32:00,137.77,137.84,137.68,137.84,703700000.0
2008-10-08 13:33:00,137.86,137.99,137.83,137.99,703700000.0
2008-10-08 13:34:00,137.98,138.03,137.81,138.02,703700000.0
2008-10-08 13:35:00,138.0,138.28,137.99,138.25,703700000.0
2008-10-08 13:36:00,138.24,138.36,138.23,138.36,703700000.0
2008-10-08 13:37:00,138.34,138.61,138.34,138.59,703700000.0
2008-10-08 13:38:00,138.58,138.75,138.53,138.61,703700000.0
2008-10-08 13:39:00,138.59,138.61,138.11,138.11,703700000.0
2008-10-08 13:40:00,138.09,138.14,137.99,137.99,703700000.0
2008-10-08 13:41:00,137.98,137.99,137.67,137.92,703700000.0
2008-10-08 13:42:00,137.89,138.19,137.89,138.19,703700000.0
2008-10-08 13:43:00,138.2,138.25,137.89,137.96,703700000.0
2008-10-08 13:44:00,137.95,137.96,137.67,137.74,703700000.0
2008-10-08 13:45:00,137.75,137.77,137.36,137.36,703700000.0
2008-10-08 13:46:00,137.38,137.68,137.33,137.66,703700000.0
2008-10-08 13:47:00,137.67,137.74,137.53,137.59,703700000.0
2008-10-08 13:48:00,137.56,137.67,137.52,137.67,703700000.0
2008-10-08 13:49:00,137.66,137.71,137.52,137.69,703700000.0
2008-10-08 13:50:00,137.68,137.86,137.67,137.78,703700000.0
2008-10-08 13:51:00,137.77,137.84,137.71,137.83,703700000.0
2008-10-08 13:52:00,137.81,137.84,137.75,137.8,703700000.0
2008-10-08 13:53:00,137.79,137.81,137.72,137.78,703700000.0
2008-10-08 13:54:00,137.77,137.84,137.77,137.84,703700000.0
2008-10-08 13:55:00,137.86,138.02,137.84,138.0,703700000.0
2008-10-08 13:56:00,137.99,138.03,137.94,137.98,703700000.0
2008-10-08 13:57:00,137.97,138.03,137.86,137.93,703700000.0
2008-10-08 13:58:00,137.94,138.08,137.94,137.96,703700000.0
2008-10-08 13:59:00,137.97,138.16,137.96,138.13,703700000.0
2008-10-08 14:00:00,138.12,138.19,137.99,138.13,703700000.0
2008-10-08 14:01:00,138.14,138.18,138.09,138.17,703700000.0
2008-10-08 14:02:00,138.16,138.19,137.97,138.09,703700000.0
2008-10-08 14:03:00,138.11,138.25,138.11,138.13,703700000.0
2008-10-08 14:04:00,138.12,138.22,138.05,138.08,703700000.0
2008-10-08 14:05:00,138.09,138.22,137.99,138.14,703700000.0
2008-10-08 14:06:00,138.13,138.22,138.09,138.21,703700000.0
2008-10-08 14:07:00,138.22,138.23,138.06,138.09,703700000.0
2008-10-08 14:08:00,138.08,138.17,138.05,138.11,703700000.0
2008-10-08 14:09:00,138.09,138.15,138.08,138.15,703700000.0
2008-10-08 14:10:00,138.16,138.28,138.13,138.21,703700000.0
2008-10-08 14:11:00,138.22,138.33,138.21,138.33,703700000.0
2008-10-08 14:12:00,138.34,138.48,138.31,138.43,703700000.0
2008-10-08 14:13:00,138.44,138.53,138.31,138.53,703700000.0
2008-10-08 14:14:00,138.55,138.72,138.4,138.43,703700000.0
2008-10-08 14:15:00,138.42,138.44,138.34,138.34,703700000.0
2008-10-08 14:16:00,138.37,138.5,138.24,138.4,703700000.0
2008-10-08 14:17:00,138.38,138.38,138.14,138.15,703700000.0
2008-10-08 14:18:00,138.14,138.19,137.89,137.91,703700000.0
2008-10-08 14:19:00,137.9,137.94,137.66,137.68,703700000.0
2008-10-08 14:20:00,137.67,137.69,137.3,137.31,703700000.0
2008-10-08 14:21:00,137.33,137.56,137.31,137.56,703700000.0
2008-10-08 14:22:00,137.55,137.68,137.55,137.65,703700000.0
2008-10-08 14:23:00,137.64,137.75,137.62,137.64,703700000.0
2008-10-08 14:24:00,137.65,137.71,137.63,137.66,703700000.0
2008-10-08 14:25:00,137.53,137.63,137.21,137.4,703700000.0
2008-10-08 14:26:00,137.39,137.41,136.93,136.94,703700000.0
2008-10-08 14:27:00,136.93,137.06,136.93,136.93,703700000.0
2008-10-08 14:28:00,136.94,136.94,136.74,136.78,703700000.0
2008-10-08 14:29:00,136.8,136.84,136.69,136.71,703700000.0
2008-10-08 14:30:00,136.72,136.89,136.72,136.89,703700000.0
2008-10-08 14:31:00,136.88,136.94,136.74,136.93,703700000.0
2008-10-08 14:32:00,136.9,137.02,136.75,136.78,703700000.0
2008-10-08 14:33:00,136.77,136.84,136.71,136.71,703700000.0
2008-10-08 14:34:00,136.69,136.84,136.63,136.63,703700000.0
2008-10-08 14:35:00,136.67,136.69,136.43,136.43,703700000.0
2008-10-08 14:36:00,136.44,136.45,136.33,136.38,703700000.0
2008-10-08 14:37:00,136.39,136.61,136.39,136.53,703700000.0
2008-10-08 14:38:00,136.55,136.59,136.21,136.24,703700000.0
2008-10-08 14:39:00,136.23,136.37,136.16,136.37,703700000.0
2008-10-08 14:40:00,136.38,136.59,136.38,136.52,703700000.0
2008-10-08 14:41:00,136.53,136.65,136.52,136.59,703700000.0
2008-10-08 14:42:00,136.58,136.6,136.29,136.34,703700000.0
2008-10-08 14:43:00,136.36,136.45,136.19,136.22,703700000.0
2008-10-08 14:44:00,136.24,136.24,136.06,136.13,703700000.0
2008-10-08 14:45:00,136.11,136.31,136.11,136.24,703700000.0
2008-10-08 14:46:00,136.25,136.25,135.93,135.93,703700000.0
2008-10-08 14:47:00,135.94,135.95,135.64,135.84,703700000.0
2008-10-08 14:48:00,135.86,136.03,135.75,136.03,703700000.0
2008-10-08 14:49:00,136.0,136.09,135.88,136.09,703700000.0
2008-10-08 14:50:00,136.11,136.17,135.95,136.0,703700000.0
2008-10-08 14:51:00,136.02,136.18,136.0,136.11,703700000.0
2008-10-08 14:52:00,136.14,136.28,136.11,136.19,703700000.0
2008-10-08 14:53:00,136.31,136.43,136.31,136.31,703700000.0
2008-10-08 14:54:00,136.3,136.45,136.22,136.45,703700000.0
2008-10-08 14:55:00,136.44,136.49,136.38,136.41,703700000.0
2008-10-08 14:56:00,136.42,136.52,136.36,136.41,703700000.0
2008-10-08 14:57:00,136.4,136.5,136.36,136.49,703700000.0
2008-10-08 14:58:00,136.48,136.48,136.25,136.25,703700000.0
2008-10-08 14:59:00,136.27,136.27,136.12,136.12,703700000.0
2008-10-08 15:00:00,136.11,136.11,135.8,135.81,703700000.0
2008-10-08 15:01:00,135.84,135.84,135.55,135.56,703700000.0
2008-10-08 15:02:00,135.67,135.67,135.47,135.5,703700000.0
2008-10-08 15:03:00,135.49,135.71,135.47,135.61,703700000.0
2008-10-08 15:04:00,135.63,135.68,135.55,135.67,703700000.0
2008-10-08 15:05:00,135.66,135.89,135.53,135.56,703700000.0
2008-10-08 15:06:00,135.55,135.67,135.53,135.65,703700000.0
2008-10-08 15:07:00,135.64,135.72,135.5,135.62,703700000.0
2008-10-08 15:08:00,135.61,135.75,135.4,135.56,703700000.0
2008-10-08 15:09:00,135.57,135.68,135.56,135.56,703700000.0
2008-10-08 15:10:00,135.58,135.67,135.53,135.66,703700000.0
2008-10-08 15:11:00,135.67,135.81,135.63,135.64,703700000.0
2008-10-08 15:12:00,135.63,135.65,135.56,135.62,703700000.0
2008-10-08 15:13:00,135.63,135.95,135.63,135.77,703700000.0
2008-10-08 15:14:00,135.78,135.8,135.57,135.68,703700000.0
2008-10-08 15:15:00,135.69,135.7,135.53,135.66,703700000.0
2008-10-08 15:16:00,135.67,135.78,135.61,135.64,703700000.0
2008-10-08 15:17:00,135.65,135.72,135.54,135.6,703700000.0
2008-10-08 15:18:00,135.61,135.71,135.59,135.64,703700000.0
2008-10-08 15:19:00,135.66,135.78,135.64,135.75,703700000.0
2008-10-08 15:20:00,135.82,135.88,135.8,135.81,703700000.0
2008-10-08 15:21:00,135.75,135.76,135.73,135.74,703700000.0
2008-10-08 15:22:00,135.75,135.81,135.66,135.73,703700000.0
2008-10-08 15:23:00,135.77,135.92,135.77,135.92,703700000.0
2008-10-08 15:24:00,135.93,135.96,135.84,135.93,703700000.0
2008-10-08 15:25:00,135.92,135.93,135.78,135.84,703700000.0
2008-10-08 15:26:00,135.86,135.91,135.84,135.84,703700000.0
2008-10-08 15:27:00,135.87,135.89,135.86,135.86,703700000.0
2008-10-08 15:28:00,135.77,135.8,135.65,135.7,703700000.0
2008-10-08 15:29:00,135.71,135.79,135.68,135.78,703700000.0
2008-10-08 15:30:00,135.77,135.83,135.62,135.65,703700000.0
2008-10-08 15:31:00,135.64,135.92,135.64,135.8,703700000.0
2008-10-08 15:32:00,135.81,135.84,135.78,135.81,703700000.0
2008-10-08 15:33:00,135.98,136.21,135.94,136.19,703700000.0
2008-10-08 15:34:00,136.43,136.56,136.39,136.56,703700000.0
2008-10-08 15:35:00,136.57,136.63,136.37,136.41,703700000.0
2008-10-08 15:36:00,136.42,136.64,136.34,136.64,703700000.0
2008-10-08 15:37:00,136.68,136.88,136.65,136.85,703700000.0
2008-10-08 15:38:00,136.84,136.98,136.82,136.96,703700000.0
2008-10-08 15:39:00,136.77,137.13,136.77,137.12,703700000.0
2008-10-08 15:40:00,137.11,137.11,136.96,137.03,703700000.0
2008-10-08 15:41:00,136.92,137.0,136.9,136.96,703700000.0
2008-10-08 15:42:00,136.97,136.99,136.67,136.71,703700000.0
2008-10-08 15:43:00,136.72,137.01,136.71,137.01,703700000.0
2008-10-08 15:44:00,137.03,137.15,137.0,137.05,703700000.0
2008-10-08 15:45:00,137.12,137.13,136.93,137.06,703700000.0
2008-10-08 15:46:00,137.03,137.03,136.77,136.88,703700000.0
2008-10-08 15:47:00,136.92,137.1,136.86,137.1,703700000.0
2008-10-08 15:48:00,137.09,137.12,136.95,136.99,703700000.0
2008-10-08 15:49:00,136.98,137.25,136.89,137.23,703700000.0
2008-10-08 15:50:00,137.22,137.39,137.21,137.21,703700000.0
2008-10-08 15:51:00,137.36,137.45,137.15,137.17,703700000.0
2008-10-08 15:52:00,137.16,137.16,136.96,137.0,703700000.0
2008-10-08 15:53:00,137.01,137.1,136.86,136.86,703700000.0
2008-10-08 15:54:00,136.84,137.0,136.78,137.0,703700000.0
2008-10-08 15:55:00,137.03,137.2,136.96,137.2,703700000.0
2008-10-08 15:56:00,137.19,137.25,137.06,137.21,703700000.0
2008-10-08 15:57:00,137.22,137.24,137.11,137.14,703700000.0
2008-10-08 15:58:00,137.13,137.18,137.03,137.15,703700000.0
2008-10-08 15:59:00,137.16,137.22,137.0,137.21,703700000.0
2008-10-08 16:00:00,137.19,137.46,137.16,137.38,703700000.0
2008-10-08 16:01:00,137.37,137.49,137.37,137.49,703700000.0
2008-10-08 16:02:00,137.48,137.58,137.46,137.5,703700000.0
2008-10-08 16:03:00,137.49,137.59,137.33,137.45,703700000.0
2008-10-08 16:04:00,137.44,137.61,137.42,137.59,703700000.0
2008-10-08 16:05:00,137.58,137.59,137.34,137.39,703700000.0
2008-10-08 16:06:00,137.38,137.44,137.27,137.31,703700000.0
2008-10-08 16:07:00,137.32,137.36,137.06,137.09,703700000.0
2008-10-08 16:08:00,137.08,137.09,136.84,136.84,703700000.0
2008-10-08 16:09:00,136.83,136.95,136.79,136.94,703700000.0
2008-10-08 16:10:00,136.93,137.19,136.92,137.13,703700000.0
2008-10-08 16:11:00,137.14,137.31,137.09,137.16,703700000.0
2008-10-08 16:12:00,137.19,137.34,137.15,137.16,703700000.0
2008-10-08 16:13:00,137.14,137.27,137.0,137.13,703700000.0
2008-10-08 16:14:00,137.12,137.36,137.06,137.33,703700000.0
2008-10-08 16:15:00,137.31,137.31,136.87,136.9,703700000.0
2008-10-08 16:16:00,136.89,136.92,136.71,136.73,703700000.0
2008-10-08 16:17:00,136.74,136.75,136.6,136.74,703700000.0
2008-10-08 16:18:00,136.77,136.95,136.77,136.83,703700000.0
2008-10-08 16:19:00,136.81,136.83,136.67,136.73,703700000.0
2008-10-08 16:20:00,136.72,136.73,136.43,136.48,703700000.0
2008-10-08 16:21:00,136.46,136.49,136.41,136.45,703700000.0
2008-10-08 16:22:00,136.44,136.5,136.34,136.4,703700000.0
2008-10-08 16:23:00,136.39,136.81,136.39,136.71,703700000.0
2008-10-08 16:24:00,136.72,136.96,136.7,136.89,703700000.0
2008-10-08 16:25:00,136.9,136.91,136.74,136.75,703700000.0
2008-10-08 16:26:00,136.73,136.78,136.61,136.75,703700000.0
2008-10-08 16:27:00,136.74,136.81,136.61,136.61,703700000.0
2008-10-08 16:28:00,136.59,136.62,136.46,136.56,703700000.0
2008-10-08 16:29:00,136.58,136.88,136.58,136.88,703700000.0
2008-10-08 16:30:00,136.89,137.17,136.88,137.06,703700000.0
2008-10-08 16:31:00,137.09,137.25,136.98,137.22,703700000.0
2008-10-08 16:32:00,137.21,137.21,137.03,137.16,703700000.0
2008-10-08 16:33:00,137.17,137.2,136.92,136.95,703700000.0
2008-10-08 16:34:00,136.93,137.2,136.89,137.06,703700000.0
2008-10-08 16:35:00,137.05,137.07,136.78,136.78,703700000.0
2008-10-08 16:36:00,136.77,136.92,136.63,136.83,703700000.0
2008-10-08 16:37:00,136.84,136.96,136.78,136.96,703700000.0
2008-10-08 16:38:00,136.95,137.03,136.9,136.96,703700000.0
2008-10-08 16:39:00,136.93,137.03,136.71,136.75,703700000.0
2008-10-08 16:40:00,136.77,136.8,136.41,136.46,703700000.0
2008-10-08 16:41:00,136.48,136.67,136.47,136.66,703700000.0
2008-10-08 16:42:00,136.67,136.67,136.33,136.33,703700000.0
2008-10-08 16:43:00,136.31,136.55,136.3,136.52,703700000.0
2008-10-08 16:44:00,136.53,136.65,136.33,136.33,703700000.0
2008-10-08 16:45:00,136.34,136.45,136.28,136.37,703700000.0
2008-10-08 16:46:00,136.36,136.56,136.36,136.53,703700000.0
2008-10-08 16:47:00,136.52,136.58,136.46,136.53,703700000.0
2008-10-08 16:48:00,136.52,136.56,136.43,136.5,703700000.0
2008-10-08 16:49:00,136.49,136.63,136.45,136.59,703700000.0
2008-10-08 16:50:00,136.58,136.61,136.46,136.46,703700000.0
2008-10-08 16:51:00,136.45,136.62,136.42,136.58,703700000.0
2008-10-08 16:52:00,136.56,136.58,136.47,136.51,703700000.0
2008-10-08 16:53:00,136.53,136.58,136.38,136.41,703700000.0
2008-10-08 16:54:00,136.42,136.53,136.33,136.43,703700000.0
2008-10-08 16:55:00,136.41,136.58,136.28,136.58,703700000.0
2008-10-08 16:56:00,136.56,136.65,136.56,136.56,703700000.0
2008-10-08 16:57:00,136.57,136.75,136.45,136.74,703700000.0
2008-10-08 16:58:00,136.72,136.72,136.48,136.63,703700000.0
2008-10-08 16:59:00,136.62,136.62,136.39,136.39,703700000.0
2008-10-08 17:00:00,136.38,136.56,136.36,136.56,703700000.0
2008-10-08 17:01:00,136.58,136.65,136.56,136.56,703700000.0
2008-10-08 17:02:00,136.58,136.59,136.46,136.52,703700000.0
2008-10-08 17:03:00,136.5,136.56,136.4,136.53,703700000.0
2008-10-08 17:04:00,136.55,136.58,136.43,136.5,703700000.0
2008-10-08 17:05:00,136.53,136.53,136.38,136.43,703700000.0
2008-10-08 17:06:00,136.42,136.52,136.38,136.42,703700000.0
2008-10-08 17:07:00,136.43,136.56,136.36,136.56,703700000.0
2008-10-08 17:08:00,136.58,136.59,136.34,136.38,703700000.0
2008-10-08 17:09:00,136.4,136.53,136.34,136.53,703700000.0
2008-10-08 17:10:00,136.56,136.58,136.41,136.43,703700000.0
2008-10-08 17:11:00,136.42,136.42,136.23,136.25,703700000.0
2008-10-08 17:12:00,136.27,136.34,136.22,136.33,703700000.0
2008-10-08 17:13:00,136.31,136.38,136.3,136.31,703700000.0
2008-10-08 17:14:00,136.34,136.51,136.28,136.39,703700000.0
2008-10-08 17:15:00,136.44,136.65,136.42,136.62,703700000.0
2008-10-08 17:16:00,136.59,136.68,136.56,136.63,703700000.0
2008-10-08 17:17:00,136.64,136.69,136.59,136.62,703700000.0
2008-10-08 17:18:00,136.61,136.75,136.61,136.72,703700000.0
2008-10-08 17:19:00,136.73,136.78,136.69,136.77,703700000.0
2008-10-08 17:20:00,136.78,136.78,136.67,136.75,703700000.0
2008-10-08 17:21:00,136.74,136.75,136.67,136.67,703700000.0
2008-10-08 17:22:00,136.68,136.7,136.62,136.66,703700000.0
2008-10-08 17:23:00,136.65,136.7,136.53,136.66,703700000.0
2008-10-08 17:24:00,136.67,136.75,136.64,136.64,703700000.0
2008-10-08 17:25:00,136.65,136.83,136.61,136.8,703700000.0
2008-10-08 17:26:00,136.78,136.83,136.74,136.75,703700000.0
2008-10-08 17:27:00,136.76,136.81,136.54,136.59,703700000.0
2008-10-08 17:28:00,136.58,136.81,136.55,136.8,703700000.0
2008-10-08 17:29:00,136.77,136.77,136.62,136.63,703700000.0
2008-10-08 17:30:00,136.64,136.71,136.59,136.68,703700000.0
2008-10-08 17:31:00,136.69,136.73,136.58,136.58,703700000.0
2008-10-08 17:32:00,136.56,136.69,136.53,136.59,703700000.0
2008-10-08 17:33:00,136.58,136.66,136.55,136.63,703700000.0
2008-10-08 17:34:00,136.64,136.67,136.58,136.63,703700000.0
2008-10-08 17:35:00,136.64,136.64,136.5,136.5,703700000.0
2008-10-08 17:36:00,136.53,136.56,136.33,136.33,703700000.0
2008-10-08 17:37:00,136.34,136.4,136.2,136.23,703700000.0
2008-10-08 17:38:00,136.19,136.42,136.19,136.42,703700000.0
2008-10-08 17:39:00,136.43,136.52,136.42,136.47,703700000.0
2008-10-08 17:40:00,136.46,136.59,136.42,136.56,703700000.0
2008-10-08 17:41:00,136.55,136.58,136.46,136.47,703700000.0
2008-10-08 17:42:00,136.46,136.53,136.46,136.53,703700000.0
2008-10-08 17:43:00,136.52,136.52,136.34,136.37,703700000.0
2008-10-08 17:44:00,136.38,136.53,136.36,136.48,703700000.0
2008-10-08 17:45:00,136.47,136.47,136.28,136.33,703700000.0
2008-10-08 17:46:00,136.31,136.39,136.31,136.31,703700000.0
2008-10-08 17:47:00,136.3,136.56,136.3,136.53,703700000.0
2008-10-08 17:48:00,136.52,136.62,136.49,136.5,703700000.0
2008-10-08 17:49:00,136.52,136.59,136.48,136.52,703700000.0
2008-10-08 17:50:00,136.53,136.55,136.49,136.5,703700000.0
2008-10-08 17:51:00,136.52,136.53,136.4,136.43,703700000.0
2008-10-08 17:52:00,136.42,136.55,136.41,136.55,703700000.0
2008-10-08 17:53:00,136.56,136.56,136.49,136.5,703700000.0
2008-10-08 17:54:00,136.52,136.59,136.5,136.53,703700000.0
2008-10-08 17:55:00,136.52,136.52,136.31,136.31,703700000.0
2008-10-08 17:56:00,136.33,136.45,136.25,136.45,703700000.0
2008-10-08 17:57:00,136.44,136.5,136.33,136.39,703700000.0
2008-10-08 17:58:00,136.4,136.42,136.33,136.34,703700000.0
2008-10-08 17:59:00,136.36,136.52,136.31,136.44,703700000.0
2008-10-08 18:00:00,136.43,136.43,136.27,136.31,703700000.0
2008-10-08 18:01:00,136.33,136.45,136.31,136.41,703700000.0
2008-10-08 18:02:00,136.4,136.45,136.38,136.39,703700000.0
2008-10-08 18:03:00,136.41,136.47,136.34,136.34,703700000.0
2008-10-08 18:04:00,136.36,136.44,136.36,136.4,703700000.0
2008-10-08 18:05:00,136.41,136.41,136.36,136.36,703700000.0
2008-10-08 18:06:00,136.37,136.39,136.28,136.28,703700000.0
2008-10-08 18:07:00,136.3,136.3,136.03,136.08,703700000.0
2008-10-08 18:08:00,136.06,136.09,136.0,136.03,703700000.0
2008-10-08 18:09:00,136.02,136.06,135.78,135.84,703700000.0
2008-10-08 18:10:00,135.85,135.86,135.69,135.74,703700000.0
2008-10-08 18:11:00,135.75,135.96,135.75,135.95,703700000.0
2008-10-08 18:12:00,135.94,135.97,135.88,135.91,703700000.0
2008-10-08 18:13:00,135.92,136.02,135.91,136.02,703700000.0
2008-10-08 18:14:00,136.03,136.12,136.02,136.11,703700000.0
2008-10-08 18:15:00,136.13,136.19,136.09,136.16,703700000.0
2008-10-08 18:16:00,136.15,136.28,136.11,136.28,703700000.0
2008-10-08 18:17:00,136.27,136.27,136.15,136.24,703700000.0
2008-10-08 18:18:00,136.25,136.28,136.18,136.25,703700000.0
2008-10-08 18:19:00,136.24,136.33,136.19,136.31,703700000.0
2008-10-08 18:20:00,136.28,136.28,136.2,136.21,703700000.0
2008-10-08 18:21:00,136.22,136.34,136.21,136.33,703700000.0
2008-10-08 18:22:00,136.34,136.37,136.27,136.27,703700000.0
2008-10-08 18:23:00,136.25,136.28,136.23,136.24,703700000.0
2008-10-08 18:24:00,136.25,136.3,136.16,136.16,703700000.0
2008-10-08 18:25:00,136.17,136.18,136.12,136.12,703700000.0
2008-10-08 18:26:00,136.11,136.21,136.11,136.18,703700000.0
2008-10-08 18:27:00,136.17,136.2,136.06,136.08,703700000.0
2008-10-08 18:28:00,136.06,136.06,135.95,136.02,703700000.0
2008-10-08 18:29:00,136.03,136.08,135.99,136.0,703700000.0
2008-10-08 18:30:00,136.02,136.02,135.87,135.9,703700000.0
2008-10-08 18:31:00,135.91,136.05,135.9,136.02,703700000.0
2008-10-08 18:32:00,136.03,136.14,136.02,136.14,703700000.0
2008-10-08 18:33:00,136.13,136.28,136.11,136.16,703700000.0
2008-10-08 18:34:00,136.15,136.15,136.09,136.09,703700000.0
2008-10-08 18:35:00,136.06,136.09,135.94,136.02,703700000.0
2008-10-08 18:36:00,136.0,136.2,136.0,136.2,703700000.0
2008-10-08 18:37:00,136.22,136.28,136.19,136.24,703700000.0
2008-10-08 18:38:00,136.25,136.28,136.14,136.15,703700000.0
2008-10-08 18:39:00,136.14,136.19,136.12,136.19,703700000.0
2008-10-08 18:40:00,136.18,136.33,136.18,136.31,703700000.0
2008-10-08 18:41:00,136.33,136.4,136.31,136.39,703700000.0
2008-10-08 18:42:00,136.38,136.5,136.37,136.48,703700000.0
2008-10-08 18:43:00,136.47,136.47,136.22,136.27,703700000.0
2008-10-08 18:44:00,136.25,136.25,136.09,136.12,703700000.0
2008-10-08 18:45:00,136.13,136.13,136.0,136.02,703700000.0
2008-10-08 18:46:00,136.03,136.03,135.96,136.02,703700000.0
2008-10-08 18:47:00,136.0,136.09,135.93,135.93,703700000.0
2008-10-08 18:48:00,135.94,136.06,135.94,136.06,703700000.0
2008-10-08 18:49:00,136.08,136.14,136.06,136.12,703700000.0
2008-10-08 18:50:00,136.11,136.19,136.08,136.18,703700000.0
2008-10-08 18:51:00,136.19,136.25,136.14,136.19,703700000.0
2008-10-08 18:52:00,136.18,136.18,136.02,136.06,703700000.0
2008-10-08 18:53:00,136.05,136.09,135.98,136.0,703700000.0
2008-10-08 18:54:00,135.98,135.98,135.86,135.95,703700000.0
2008-10-08 18:55:00,135.94,135.99,135.92,135.93,703700000.0
2008-10-08 18:56:00,135.92,135.92,135.88,135.88,703700000.0
2008-10-08 18:57:00,135.89,135.91,135.71,135.74,703700000.0
2008-10-08 18:58:00,135.75,135.83,135.72,135.81,703700000.0
2008-10-08 18:59:00,135.83,135.91,135.8,135.89,703700000.0
2008-10-08 19:00:00,135.88,136.24,135.88,136.23,703700000.0
2008-10-08 19:01:00,136.21,136.27,136.12,136.14,703700000.0
2008-10-08 19:02:00,136.15,136.5,136.15,136.44,703700000.0
2008-10-08 19:03:00,136.43,136.68,136.34,136.66,703700000.0
2008-10-08 19:04:00,136.67,136.73,136.52,136.59,703700000.0
2008-10-08 19:05:00,136.58,136.58,136.47,136.5,703700000.0
2008-10-08 19:06:00,136.53,136.81,136.5,136.77,703700000.0
2008-10-08 19:07:00,136.75,136.78,136.59,136.62,703700000.0
2008-10-08 19:08:00,136.61,136.78,136.56,136.76,703700000.0
2008-10-08 19:09:00,136.75,136.92,136.69,136.91,703700000.0
2008-10-08 19:10:00,136.9,136.97,136.88,136.92,703700000.0
2008-10-08 19:11:00,136.93,136.95,136.81,136.86,703700000.0
2008-10-08 19:12:00,136.84,136.93,136.69,136.89,703700000.0
2008-10-08 19:13:00,136.88,136.98,136.78,136.98,703700000.0
2008-10-08 19:14:00,136.99,137.08,136.86,137.03,703700000.0
2008-10-08 19:15:00,137.05,137.27,137.05,137.15,703700000.0
2008-10-08 19:16:00,137.13,137.13,136.98,136.98,703700000.0
2008-10-08 19:17:00,136.96,137.09,136.91,137.06,703700000.0
2008-10-08 19:18:00,137.08,137.33,137.06,137.3,703700000.0
2008-10-08 19:19:00,137.28,137.33,137.17,137.24,703700000.0
2008-10-08 19:20:00,137.25,137.4,137.23,137.39,703700000.0
2008-10-08 19:21:00,137.4,137.41,137.28,137.35,703700000.0
2008-10-08 19:22:00,137.34,137.41,137.31,137.39,703700000.0
2008-10-08 19:23:00,137.38,137.41,137.28,137.34,703700000.0
2008-10-08 19:24:00,137.36,137.41,137.27,137.27,703700000.0
2008-10-08 19:25:00,137.28,137.33,137.22,137.28,703700000.0
2008-10-08 19:26:00,137.27,137.3,137.12,137.14,703700000.0
2008-10-08 19:27:00,137.15,137.28,137.15,137.2,703700000.0
2008-10-08 19:28:00,137.21,137.28,137.18,137.28,703700000.0
2008-10-08 19:29:00,137.27,137.31,137.09,137.12,703700000.0
2008-10-08 19:30:00,137.11,137.12,137.0,137.03,703700000.0
2008-10-08 19:31:00,137.05,137.06,137.0,137.05,703700000.0
2008-10-08 19:32:00,137.06,137.06,136.98,137.03,703700000.0
2008-10-08 19:33:00,137.02,137.03,136.93,137.0,703700000.0
2008-10-08 19:34:00,137.02,137.05,136.97,137.01,703700000.0
2008-10-08 19:35:00,137.02,137.25,137.02,137.17,703700000.0
2008-10-08 19:36:00,137.16,137.27,137.06,137.25,703700000.0
2008-10-08 19:37:00,137.24,137.36,137.23,137.34,703700000.0
2008-10-08 19:38:00,137.33,137.42,137.31,137.34,703700000.0
2008-10-08 19:39:00,137.33,137.34,137.15,137.16,703700000.0
2008-10-08 19:40:00,137.15,137.3,137.11,137.18,703700000.0
2008-10-08 19:41:00,137.17,137.28,137.13,137.2,703700000.0
2008-10-08 19:42:00,137.21,137.25,137.14,137.15,703700000.0
2008-10-08 19:43:00,137.14,137.31,137.06,137.31,703700000.0
2008-10-08 19:44:00,137.33,137.41,137.25,137.39,703700000.0
2008-10-08 19:45:00,137.41,137.43,137.06,137.17,703700000.0
2008-10-08 19:46:00,137.16,137.33,137.14,137.33,703700000.0
2008-10-08 19:47:00,137.31,137.31,137.06,137.09,703700000.0
2008-10-08 19:48:00,137.08,137.09,137.0,137.03,703700000.0
2008-10-08 19:49:00,137.05,137.13,137.03,137.06,703700000.0
2008-10-08 19:50:00,137.05,137.05,136.99,137.0,703700000.0
2008-10-08 19:51:00,137.02,137.09,137.0,137.09,703700000.0
2008-10-08 19:52:00,137.08,137.23,137.08,137.23,703700000.0
2008-10-08 19:53:00,137.21,137.44,137.21,137.41,703700000.0
2008-10-08 19:54:00,137.42,137.69,137.42,137.68,703700000.0
2008-10-08 19:55:00,137.69,137.72,137.58,137.71,703700000.0
2008-10-08 19:56:00,137.73,137.75,137.71,137.72,703700000.0
2008-10-08 19:57:00,137.71,137.72,137.63,137.71,703700000.0
2008-10-08 19:58:00,137.72,137.75,137.69,137.75,703700000.0
2008-10-08 19:59:00,137.74,137.96,137.72,137.89,703700000.0
2008-10-08 20:00:00,137.88,137.89,137.44,137.47,703700000.0
2008-10-08 20:01:00,137.46,137.61,137.46,137.56,703700000.0
2008-10-08 20:02:00,137.58,137.62,137.55,137.59,703700000.0
2008-10-08 20:03:00,137.64,137.83,137.52,137.78,703700000.0
2008-10-08 20:04:00,137.77,137.98,137.77,137.93,703700000.0
2008-10-08 20:05:00,137.92,137.98,137.84,137.89,703700000.0
2008-10-08 20:06:00,137.88,137.93,137.74,137.78,703700000.0
2008-10-08 20:07:00,137.77,137.83,137.73,137.73,703700000.0
2008-10-08 20:08:00,137.74,137.74,137.46,137.46,703700000.0
2008-10-08 20:09:00,137.47,137.58,137.36,137.58,703700000.0
2008-10-08 20:10:00,137.56,137.56,137.47,137.49,703700000.0
2008-10-08 20:11:00,137.48,137.5,137.27,137.3,703700000.0
2008-10-08 20:12:00,137.31,137.39,137.25,137.34,703700000.0
2008-10-08 20:13:00,137.36,137.39,137.36,137.38,703700000.0
2008-10-08 20:14:00,137.37,137.4,137.34,137.38,703700000.0
2008-10-08 20:15:00,137.39,137.48,137.38,137.45,703700000.0
2008-10-08 20:16:00,137.44,137.5,137.42,137.48,703700000.0
2008-10-08 20:17:00,137.46,137.58,137.43,137.55,703700000.0
2008-10-08 20:18:00,137.45,137.45,137.39,137.42,703700000.0
2008-10-08 20:19:00,137.41,137.45,137.38,137.42,703700000.0
2008-10-08 20:20:00,137.43,137.55,137.42,137.5,703700000.0
2008-10-08 20:21:00,137.52,137.68,137.5,137.63,703700000.0
2008-10-08 20:22:00,137.64,137.68,137.58,137.6,703700000.0
2008-10-08 20:23:00,137.59,137.77,137.56,137.69,703700000.0
2008-10-08 20:24:00,137.68,137.74,137.66,137.68,703700000.0
2008-10-08 20:25:00,137.69,137.78,137.68,137.77,703700000.0
2008-10-08 20:26:00,137.76,137.77,137.69,137.76,703700000.0
2008-10-08 20:27:00,137.77,137.82,137.5,137.5,703700000.0
2008-10-08 20:28:00,137.49,137.49,137.44,137.45,703700000.0
2008-10-08 20:29:00,137.44,137.66,137.42,137.56,703700000.0
2008-10-08 20:30:00,137.55,137.7,137.52,137.66,703700000.0
2008-10-08 20:31:00,137.67,137.73,137.67,137.7,703700000.0
2008-10-08 20:32:00,137.71,137.72,137.53,137.66,703700000.0
2008-10-08 20:33:00,137.67,137.71,137.61,137.61,703700000.0
2008-10-08 20:34:00,137.59,137.59,137.41,137.59,703700000.0
2008-10-08 20:35:00,137.61,137.61,137.31,137.33,703700000.0
2008-10-08 20:36:00,137.34,137.48,137.31,137.48,703700000.0
2008-10-08 20:37:00,137.49,137.61,137.49,137.61,703700000.0
2008-10-08 20:38:00,137.59,137.64,137.5,137.5,703700000.0
2008-10-08 20:39:00,137.49,137.49,137.36,137.39,703700000.0
2008-10-08 20:40:00,137.4,137.4,137.33,137.36,703700000.0
2008-10-08 20:41:00,137.37,137.39,137.31,137.33,703700000.0
2008-10-08 20:42:00,137.36,137.39,137.2,137.21,703700000.0
2008-10-08 20:43:00,137.2,137.2,136.95,136.96,703700000.0
2008-10-08 20:44:00,136.97,137.09,136.95,137.05,703700000.0
2008-10-08 20:45:00,137.06,137.11,137.03,137.06,703700000.0
2008-10-08 20:46:00,137.08,137.16,137.06,137.14,703700000.0
2008-10-08 20:47:00,137.13,137.28,137.13,137.24,703700000.0
2008-10-08 20:48:00,137.25,137.25,137.11,137.13,703700000.0
2008-10-08 20:49:00,137.12,137.2,137.09,137.15,703700000.0
2008-10-08 20:50:00,137.16,137.18,137.08,137.17,703700000.0
2008-10-08 20:51:00,137.18,137.3,137.17,137.27,703700000.0
2008-10-08 20:52:00,137.28,137.31,137.28,137.28,703700000.0
2008-10-08 20:53:00,137.27,137.28,137.21,137.22,703700000.0
2008-10-08 20:54:00,137.2,137.24,137.12,137.14,703700000.0
2008-10-08 20:55:00,137.16,137.33,137.14,137.31,703700000.0
2008-10-08 20:56:00,137.33,137.33,137.2,137.25,703700000.0
2008-10-08 20:57:00,137.24,137.28,137.22,137.28,703700000.0
2008-10-08 20:58:00,137.31,137.34,137.28,137.31,703700000.0
2008-10-08 20:59:00,137.3,137.31,137.25,137.31,703700000.0
2008-10-08 21:00:00,137.3,137.33,137.21,137.23,703700000.0
2008-10-08 21:01:00,137.24,137.24,137.11,137.12,703700000.0
2008-10-08 21:02:00,137.11,137.15,137.06,137.13,703700000.0
2008-10-08 21:03:00,137.12,137.12,137.03,137.06,703700000.0
2008-10-08 21:04:00,137.05,137.14,136.96,137.11,703700000.0
2008-10-08 21:05:00,137.13,137.2,137.06,137.17,703700000.0
2008-10-08 21:06:00,137.16,137.19,137.11,137.12,703700000.0
2008-10-08 21:07:00,137.14,137.2,137.09,137.11,703700000.0
2008-10-08 21:08:00,137.08,137.18,137.03,137.11,703700000.0
2008-10-08 21:09:00,137.13,137.16,137.06,137.09,703700000.0
2008-10-08 21:10:00,137.11,137.12,137.0,137.09,703700000.0
2008-10-08 21:11:00,137.11,137.25,137.06,137.23,703700000.0
2008-10-08 21:12:00,137.22,137.24,137.09,137.09,703700000.0
2008-10-08 21:13:00,137.05,137.13,137.0,137.13,703700000.0
2008-10-08 21:14:00,137.09,137.13,137.06,137.09,703700000.0
2008-10-08 21:15:00,137.11,137.12,137.0,137.03,703700000.0
2008-10-08 21:16:00,137.06,137.15,137.03,137.09,703700000.0
2008-10-08 21:17:00,137.11,137.21,137.11,137.15,703700000.0
2008-10-08 21:18:00,137.16,137.21,137.12,137.18,703700000.0
2008-10-08 21:19:00,137.2,137.37,137.18,137.34,703700000.0
2008-10-08 21:20:00,137.36,137.37,137.22,137.25,703700000.0
2008-10-08 21:21:00,137.24,137.34,137.24,137.33,703700000.0
2008-10-08 21:22:00,137.31,137.36,137.24,137.34,703700000.0
2008-10-08 21:23:00,137.36,137.36,137.33,137.34,703700000.0
2008-10-08 21:24:00,137.33,137.34,137.28,137.34,703700000.0
2008-10-08 21:25:00,137.36,137.38,137.33,137.34,703700000.0
2008-10-08 21:26:00,137.36,137.36,137.24,137.25,703700000.0
2008-10-08 21:27:00,137.27,137.34,137.25,137.31,703700000.0
2008-10-08 21:28:00,137.33,137.33,137.13,137.22,703700000.0
2008-10-08 21:29:00,137.21,137.24,137.09,137.15,703700000.0
2008-10-08 21:30:00,137.17,137.3,137.17,137.27,703700000.0
2008-10-08 21:31:00,137.3,137.31,137.15,137.17,703700000.0
2008-10-08 21:32:00,137.18,137.2,137.12,137.15,703700000.0
2008-10-08 21:33:00,137.14,137.17,137.06,137.09,703700000.0
2008-10-08 21:34:00,137.11,137.2,137.06,137.08,703700000.0
2008-10-08 21:35:00,137.06,137.12,137.03,137.06,703700000.0
2008-10-08 21:36:00,137.09,137.15,137.05,137.09,703700000.0
2008-10-08 21:37:00,137.11,137.16,137.09,137.13,703700000.0
2008-10-08 21:38:00,137.12,137.16,137.12,137.14,703700000.0
2008-10-08 21:39:00,137.13,137.14,137.0,137.0,703700000.0
2008-10-08 21:40:00,137.03,137.03,136.88,136.9,703700000.0
2008-10-08 21:41:00,136.89,136.9,136.75,136.77,703700000.0
2008-10-08 21:42:00,136.75,136.78,136.69,136.76,703700000.0
2008-10-08 21:43:00,136.77,136.84,136.75,136.83,703700000.0
2008-10-08 21:44:00,136.84,136.9,136.81,136.87,703700000.0
2008-10-08 21:45:00,136.84,136.88,136.78,136.78,703700000.0
2008-10-08 21:46:00,136.75,136.81,136.74,136.77,703700000.0
2008-10-08 21:47:00,136.75,136.75,136.67,136.7,703700000.0
2008-10-08 21:48:00,136.71,136.74,136.67,136.73,703700000.0
2008-10-08 21:49:00,136.72,136.72,136.58,136.64,703700000.0
2008-10-08 21:50:00,136.7,136.72,136.64,136.66,703700000.0
2008-10-08 21:51:00,136.68,136.69,136.65,136.67,703700000.0
2008-10-08 21:52:00,136.66,136.68,136.61,136.64,703700000.0
2008-10-08 21:53:00,136.63,136.63,136.58,136.58,703700000.0
2008-10-08 21:54:00,136.59,136.59,136.52,136.57,703700000.0
2008-10-08 21:55:00,136.56,136.58,136.52,136.53,703700000.0
2008-10-08 21:56:00,136.55,136.56,136.53,136.55,703700000.0
2008-10-08 21:57:00,136.53,136.56,136.46,136.48,703700000.0
2008-10-08 21:58:00,136.49,136.5,136.44,136.47,703700000.0
2008-10-08 21:59:00,136.46,136.5,136.42,136.43,703700000.0
2008-10-08 22:00:00,136.42,136.5,136.42,136.42,703700000.0
2008-10-08 22:01:00,136.43,136.48,136.39,136.42,703700000.0
2008-10-08 22:02:00,136.44,136.44,136.41,136.43,703700000.0
2008-10-08 22:03:00,136.44,136.45,136.4,136.4,703700000.0
2008-10-08 22:04:00,136.39,136.4,136.38,136.4,703700000.0
2008-10-08 22:05:00,136.39,136.42,136.36,136.39,703700000.0
2008-10-08 22:06:00,136.38,136.4,136.31,136.36,703700000.0
2008-10-08 22:07:00,136.34,136.44,136.34,136.44,703700000.0
2008-10-08 22:08:00,136.43,136.43,136.33,136.36,703700000.0
2008-10-08 22:09:00,136.34,136.42,136.34,136.39,703700000.0
2008-10-08 22:10:00,136.38,136.41,136.34,136.4,703700000.0
2008-10-08 22:11:00,136.4,136.4,136.395,136.4,703700000.0
2008-10-08 22:12:00,136.42,136.44,136.4,136.42,1469299992.0
2008-10-08 22:13:00,136.41,136.43,136.34,136.39,1469299992.0
2008-10-08 22:14:00,136.355,136.37,136.35,136.365,1469299992.0
2008-10-08 22:15:00,136.38,136.39,136.34,136.38,1833600012.0
2008-10-08 22:16:00,136.4,136.4,136.37,136.37,1833600012.0
2008-10-08 22:17:00,136.36,136.36,136.24,136.27,1833600012.0
2008-10-08 22:18:00,136.25,136.27,136.21,136.23,1833600012.0
2008-10-08 22:19:00,136.22,136.25,136.22,136.25,1833600012.0
2008-10-08 22:20:00,136.24,136.24,136.18,136.19,1833600012.0
2008-10-08 22:21:00,136.18,136.28,136.17,136.21,1833600012.0
2008-10-08 22:22:00,136.2,136.28,136.2,136.25,1833600012.0
2008-10-08 22:23:00,136.27,136.28,136.18,136.23,1833600012.0
2008-10-08 22:24:00,136.24,136.25,136.19,136.22,1833600012.0
2008-10-08 22:25:00,136.23,136.24,136.17,136.19,1833600012.0
2008-10-08 22:26:00,136.2,136.21,136.19,136.19,1833600012.0
2008-10-08 22:27:00,136.18,136.22,136.18,136.2,1833600012.0
2008-10-08 22:28:00,136.19,136.25,136.17,136.18,1833600012.0
2008-10-08 22:29:00,136.16,136.19,136.16,136.16,1833600012.0
2008-10-08 22:30:00,136.17,136.25,136.15,136.15,1833600012.0
2008-10-08 22:31:00,136.2,136.21,136.09,136.18,1833600012.0
2008-10-08 22:32:00,136.17,136.18,136.12,136.13,1833600012.0
2008-10-08 22:33:00,136.14,136.27,136.14,136.23,1833600012.0
2008-10-08 22:34:00,136.24,136.26,136.1,136.14,1833600012.0
2008-10-08 22:35:00,136.13,136.13,136.01,136.03,1833600012.0
2008-10-08 22:36:00,136.02,136.07,135.99,136.02,1833600012.0
2008-10-08 22:37:00,136.03,136.07,136.01,136.01,1833600012.0
2008-10-08 22:38:00,136.02,136.05,135.92,135.93,1833600012.0
2008-10-08 22:39:00,135.92,135.96,135.91,135.93,1833600012.0
2008-10-08 22:40:00,135.97,136.0,135.92,135.95,1833600012.0
2008-10-08 22:41:00,135.97,135.97,135.805,135.88,1833600012.0
2008-10-08 22:42:00,135.9,135.91,135.74,135.74,1151599991.0
2008-10-08 22:43:00,135.75,135.84,135.74,135.8,1151599991.0
2008-10-08 22:44:00,135.795,135.89,135.795,135.885,1151599991.0
2008-10-08 22:45:00,135.885,135.9,135.85,135.87,2123600014.0
2008-10-08 22:46:00,135.89,135.89,135.85,135.85,1525599993.0
2008-10-08 22:47:00,135.84,135.84,135.815,135.825,1525599993.0
2008-10-08 22:48:00,135.82,135.83,135.77,135.8,1371899999.0
2008-10-08 22:49:00,135.79,135.82,135.765,135.77,1371899999.0
2008-10-08 22:50:00,135.74,135.79,135.72,135.77,531800009.0
2008-10-08 22:51:00,135.78,135.78,135.73,135.75,531800009.0
2008-10-08 22:52:00,135.735,135.75,135.735,135.745,531800009.0
2008-10-08 22:53:00,135.75,135.76,135.7,135.71,1925099989.0
2008-10-08 22:54:00,135.735,135.735,135.67,135.735,1925099989.0
2008-10-08 22:55:00,135.735,135.75,135.695,135.695,1648400009.0
2008-10-08 22:56:00,135.735,135.745,135.735,135.735,1104700009.0
2008-10-08 22:57:00,135.72,135.77,135.64,135.64,688400000.0
2008-10-08 22:58:00,135.65,135.65,135.41,135.41,688400000.0
2008-10-08 22:59:00,135.42,135.42,135.35,135.37,688400000.0
2008-10-08 23:00:00,135.355,135.355,135.115,135.115,688400000.0
2008-10-08 23:01:00,135.115,135.285,135.06,135.285,28400000.0
2008-10-08 23:02:00,135.13,135.13,135.045,135.11,1559099991.0
2008-10-08 23:03:00,135.19,135.32,135.07,135.32,2070599995.0
2008-10-08 23:04:00,135.3,135.37,135.25,135.32,2070599995.0
2008-10-08 23:05:00,135.28,135.28,135.185,135.2,2070599995.0
2008-10-08 23:06:00,135.23,135.23,135.06,135.18,567599994.0
2008-10-08 23:07:00,135.17,135.18,135.07,135.08,567599994.0
2008-10-08 23:08:00,135.025,135.075,134.995,135.075,567599994.0
2008-10-08 23:09:00,135.15,135.16,135.09,135.1,1219100002.0
2008-10-08 23:10:00,135.1,135.2,135.045,135.165,1219100002.0
2008-10-08 23:11:00,135.175,135.22,135.155,135.22,423399991.0
2008-10-08 23:12:00,135.22,135.22,135.16,135.205,922200000.0
2008-10-08 23:13:00,135.2,135.3,135.11,135.3,346600013.0
2008-10-08 23:14:00,135.33,135.445,135.32,135.435,1117100005.0
2008-10-08 23:15:00,135.435,135.45,135.36,135.37,1164000004.0
2008-10-08 23:16:00,135.385,135.385,135.3,135.315,740000002.0
2008-10-08 23:17:00,135.31,135.325,135.235,135.26,934099990.0
2008-10-08 23:18:00,135.26,135.285,135.24,135.25,613300001.0
2008-10-08 23:19:00,135.25,135.285,135.235,135.25,466099986.0
2008-10-08 23:20:00,135.25,135.25,135.185,135.195,379699986.0
2008-10-08 23:21:00,135.195,135.28,135.185,135.2,1809199989.0
2008-10-08 23:22:00,135.25,135.27,135.17,135.22,1221499986.0
2008-10-08 23:23:00,135.185,135.25,135.16,135.21,1221499986.0
2008-10-08 23:24:00,135.21,135.26,135.21,135.23,1495800020.0
2008-10-08 23:25:00,135.22,135.22,135.16,135.18,1495800020.0
2008-10-08 23:26:00,135.21,135.24,135.17,135.18,1495800020.0
2008-10-08 23:27:00,135.19,135.19,135.13,135.185,1495800020.0
2008-10-08 23:28:00,135.15,135.25,135.14,135.15,2047000000.0
2008-10-08 23:29:00,135.15,135.21,135.135,135.18,1137299996.0
2008-10-08 23:30:00,135.18,135.18,135.18,135.18,1064999987.0
2008-10-08 23:31:00,135.22,135.26,135.19,135.25,1407999986.0
2008-10-08 23:32:00,135.23,135.25,135.23,135.23,1407999986.0
2008-10-08 23:33:00,135.185,135.235,135.175,135.23,1407999986.0
2008-10-08 23:34:00,135.25,135.3,135.2,135.2,893199986.0
2008-10-08 23:35:00,135.165,135.175,135.14,135.15,893199986.0
2008-10-08 23:36:00,135.15,135.15,135.1,135.12,1311399998.0
2008-10-08 23:37:00,135.11,135.11,134.99,135.01,706999997.0
2008-10-08 23:38:00,135.025,135.11,135.01,135.03,1188499998.0
2008-10-08 23:39:00,135.03,135.045,134.985,135.0,555699997.0
2008-10-08 23:40:00,135.0,135.0,134.925,134.98,1908600000.0
2008-10-08 23:41:00,135.02,135.03,135.01,135.02,1271800009.0
2008-10-08 23:42:00,134.985,134.985,134.95,134.95,1271800009.0
2008-10-08 23:43:00,135.01,135.01,134.95,134.97,932099998.0
2008-10-08 23:44:00,134.95,135.1,134.95,135.09,932099998.0
2008-10-08 23:45:00,135.1,135.12,135.08,135.11,932099998.0
2008-10-08 23:46:00,135.1,135.18,135.06,135.11,932099998.0
2008-10-08 23:47:00,135.1,135.12,135.1,135.11,932099998.0
2008-10-08 23:48:00,135.1,135.31,135.1,135.24,932099998.0
2008-10-08 23:49:00,135.25,135.25,135.09,135.1,932099998.0
2008-10-08 23:50:00,135.09,135.23,135.07,135.13,932099998.0
2008-10-08 23:51:00,135.07,135.1,135.07,135.1,932099998.0
2008-10-08 23:52:00,135.2,135.22,135.18,135.19,328499997.0
2008-10-08 23:53:00,135.16,135.16,135.12,135.15,1399200006.0
2008-10-08 23:54:00,135.08,135.09,135.08,135.08,1399200006.0
2008-10-08 23:55:00,135.09,135.09,135.08,135.08,877100010.0
2008-10-08 23:56:00,135.08,135.08,134.98,134.99,300800001.0
2008-10-08 23:57:00,135.0,135.01,134.94,135.01,317900002.0
2008-10-08 23:58:00,135.015,135.06,135.0,135.04,308800000.0
2008-10-08 23:59:00,135.075,135.1,135.025,135.025,647099997.0
2008-10-09 00:00:00,135.04,135.165,135.04,135.145,579599999.0
2008-10-09 00:01:00,135.145,135.26,135.125,135.25,1300099994.0
2008-10-09 00:02:00,135.27,135.35,135.27,135.29,1710500009.0
2008-10-09 00:03:00,135.28,135.35,135.28,135.32,1710500009.0
2008-10-09 00:04:00,135.3,135.34,135.28,135.34,1710500009.0
2008-10-09 00:05:00,135.355,135.38,135.355,135.38,770999988.0
2008-10-09 00:06:00,135.375,135.395,135.375,135.39,1385700009.0
2008-10-09 00:07:00,135.39,135.53,135.39,135.51,1562399992.0
2008-10-09 00:08:00,135.56,135.7,135.56,135.66,1813500013.0
2008-10-09 00:09:00,135.59,135.69,135.59,135.66,1813500013.0
2008-10-09 00:10:00,135.7,135.7,135.66,135.69,815299991.0
2008-10-09 00:11:00,135.7,135.74,135.62,135.64,815299991.0
2008-10-09 00:12:00,135.63,135.76,135.63,135.71,815299991.0
2008-10-09 00:13:00,135.655,135.725,135.655,135.7,815299991.0
2008-10-09 00:14:00,135.7,135.7,135.63,135.64,1787199999.0
2008-10-09 00:15:00,135.64,135.645,135.625,135.645,688100011.0
2008-10-09 00:16:00,135.645,135.645,135.615,135.625,1216100002.0
2008-10-09 00:17:00,135.63,135.645,135.63,135.645,345600006.0
2008-10-09 00:18:00,135.64,135.655,135.63,135.645,1251500006.0
2008-10-09 00:19:00,135.67,135.67,135.59,135.64,1351499985.0
2008-10-09 00:20:00,135.625,135.635,135.61,135.625,1351499985.0
2008-10-09 00:21:00,135.66,135.68,135.64,135.65,2021000012.0
2008-10-09 00:22:00,135.66,135.7,135.62,135.65,2021000012.0
2008-10-09 00:23:00,135.62,135.68,135.56,135.62,2021000012.0
2008-10-09 00:24:00,135.595,135.6,135.54,135.545,2021000012.0
2008-10-09 00:25:00,135.58,135.62,135.58,135.59,1296000001.0
2008-10-09 00:26:00,135.61,135.62,135.56,135.59,1296000001.0
2008-10-09 00:27:00,135.58,135.62,135.56,135.58,1296000001.0
2008-10-09 00:28:00,135.57,135.59,135.5,135.5,1296000001.0
2008-10-09 00:29:00,135.52,135.52,135.34,135.36,1296000001.0
2008-10-09 00:30:00,135.34,135.34,135.23,135.25,1296000001.0
2008-10-09 00:31:00,135.24,135.27,135.17,135.17,1296000001.0
2008-10-09 00:32:00,135.15,135.22,135.0,135.12,1296000001.0
2008-10-09 00:33:00,135.11,135.16,135.09,135.15,1296000001.0
2008-10-09 00:34:00,135.16,135.22,135.15,135.19,1296000001.0
2008-10-09 00:35:00,135.085,135.17,135.08,135.155,1296000001.0
2008-10-09 00:36:00,135.17,135.18,135.15,135.15,1083000005.0
2008-10-09 00:37:00,135.15,135.195,135.145,135.195,2129700003.0
2008-10-09 00:38:00,135.185,135.195,135.175,135.195,586300007.0
2008-10-09 00:39:00,135.27,135.31,135.25,135.28,1993500019.0
2008-10-09 00:40:00,135.31,135.4,135.31,135.34,1993500019.0
2008-10-09 00:41:00,135.315,135.445,135.315,135.445,1993500019.0
2008-10-09 00:42:00,135.445,135.48,135.445,135.475,816400001.0
2008-10-09 00:43:00,135.48,135.5,135.38,135.47,1996399989.0
2008-10-09 00:44:00,135.46,135.47,135.38,135.46,1996399989.0
2008-10-09 00:45:00,135.395,135.425,135.315,135.315,1996399989.0
2008-10-09 00:46:00,135.33,135.34,135.305,135.335,1298999993.0
2008-10-09 00:47:00,135.38,135.38,135.37,135.38,1936500021.0
2008-10-09 00:48:00,135.345,135.425,135.345,135.42,1936500021.0
2008-10-09 00:49:00,135.415,135.44,135.4,135.44,917999980.0
2008-10-09 00:50:00,135.47,135.55,135.42,135.49,850599986.0
2008-10-09 00:51:00,135.43,135.45,135.43,135.45,850599986.0
2008-10-09 00:52:00,135.465,135.465,135.45,135.45,708499992.0
2008-10-09 00:53:00,135.455,135.5,135.45,135.495,903200006.0
2008-10-09 00:54:00,135.51,135.57,135.47,135.535,2076999991.0
2008-10-09 00:55:00,135.53,135.645,135.53,135.645,2112999998.0
2008-10-09 00:56:00,135.64,135.68,135.64,135.67,2131000011.0
2008-10-09 00:57:00,135.645,135.73,135.645,135.73,2131000011.0
2008-10-09 00:58:00,135.74,135.75,135.59,135.67,2032600003.0
2008-10-09 00:59:00,135.615,135.67,135.595,135.635,2032600003.0
2008-10-09 01:00:00,135.68,135.69,135.55,135.61,752199994.0
2008-10-09 01:01:00,135.59,135.59,135.5,135.56,752199994.0
2008-10-09 01:02:00,135.56,135.56,135.475,135.49,752199994.0
2008-10-09 01:03:00,135.49,135.5,135.49,135.5,1411999996.0
2008-10-09 01:04:00,135.55,135.59,135.5,135.5,1482299995.0
2008-10-09 01:05:00,135.53,135.68,135.53,135.61,1482299995.0
2008-10-09 01:06:00,135.53,135.565,135.525,135.555,1482299995.0
2008-10-09 01:07:00,135.61,135.64,135.59,135.62,1935699991.0
2008-10-09 01:08:00,135.61,135.68,135.61,135.63,1935699991.0
2008-10-09 01:09:00,135.58,135.63,135.555,135.63,1935699991.0
2008-10-09 01:10:00,135.635,135.66,135.545,135.595,2088900000.0
2008-10-09 01:11:00,135.595,135.615,135.595,135.595,1821099999.0
2008-10-09 01:12:00,135.64,135.66,135.64,135.65,1413900020.0
2008-10-09 01:13:00,135.66,135.71,135.64,135.7,1413900020.0
2008-10-09 01:14:00,135.64,135.73,135.64,135.73,1413900020.0
2008-10-09 01:15:00,135.735,135.82,135.735,135.765,1533500011.0
2008-10-09 01:16:00,135.83,135.9,135.81,135.9,1391799997.0
2008-10-09 01:17:00,135.89,135.99,135.89,135.94,1391799997.0
2008-10-09 01:18:00,135.95,135.97,135.78,135.88,1391799997.0
2008-10-09 01:19:00,135.84,135.84,135.75,135.81,1391799997.0
2008-10-09 01:20:00,135.78,135.81,135.66,135.67,1391799997.0
2008-10-09 01:21:00,135.69,135.72,135.67,135.69,1391799997.0
2008-10-09 01:22:00,135.67,135.68,135.53,135.58,1391799997.0
2008-10-09 01:23:00,135.59,135.7,135.59,135.63,1391799997.0
2008-10-09 01:24:00,135.64,135.7,135.62,135.7,1391799997.0
2008-10-09 01:25:00,135.65,135.79,135.65,135.71,1391799997.0
2008-10-09 01:26:00,135.74,135.79,135.7,135.78,1391799997.0
2008-10-09 01:27:00,135.79,135.79,135.72,135.77,1391799997.0
2008-10-09 01:28:00,135.78,135.9,135.77,135.89,1391799997.0
2008-10-09 01:29:00,135.9,135.9,135.83,135.86,1391799997.0
2008-10-09 01:30:00,135.85,135.89,135.84,135.86,1391799997.0
2008-10-09 01:31:00,135.87,135.88,135.76,135.8,1391799997.0
2008-10-09 01:32:00,135.81,135.91,135.81,135.86,1391799997.0
2008-10-09 01:33:00,135.85,135.9,135.72,135.82,1391799997.0
2008-10-09 01:34:00,135.83,135.89,135.83,135.88,1391799997.0
2008-10-09 01:35:00,135.85,135.85,135.81,135.835,1391799997.0
2008-10-09 01:36:00,135.84,135.845,135.83,135.83,1445499997.0
2008-10-09 01:37:00,135.86,135.88,135.8,135.83,1760099998.0
2008-10-09 01:38:00,135.84,135.88,135.78,135.79,1760099998.0
2008-10-09 01:39:00,135.76,135.85,135.71,135.79,1760099998.0
2008-10-09 01:40:00,135.77,135.825,135.735,135.77,1760099998.0
2008-10-09 01:41:00,135.83,135.89,135.8,135.8,1009600006.0
2008-10-09 01:42:00,135.81,135.87,135.8,135.87,1009600006.0
2008-10-09 01:43:00,135.86,135.88,135.83,135.84,1009600006.0
2008-10-09 01:44:00,135.83,135.9,135.81,135.87,1009600006.0
2008-10-09 01:45:00,135.9,135.98,135.87,135.96,1009600006.0
2008-10-09 01:46:00,135.94,135.955,135.93,135.945,1009600006.0
2008-10-09 01:47:00,135.98,135.98,135.95,135.98,430299994.0
2008-10-09 01:48:00,135.99,136.03,135.97,136.0,430299994.0
2008-10-09 01:49:00,135.99,136.005,135.99,136.0,430299994.0
2008-10-09 01:50:00,136.0,136.06,135.99,136.06,2098300003.0
2008-10-09 01:51:00,136.05,136.06,135.99,136.03,2098300003.0
2008-10-09 01:52:00,136.02,136.03,135.88,135.88,2098300003.0
2008-10-09 01:53:00,135.86,135.9,135.84,135.89,2098300003.0
2008-10-09 01:54:00,135.875,135.9,135.87,135.88,2098300003.0
2008-10-09 01:55:00,135.91,135.91,135.84,135.89,2076699990.0
2008-10-09 01:56:00,135.88,135.89,135.87,135.88,2076699990.0
2008-10-09 01:57:00,135.87,135.87,135.71,135.71,2076699990.0
2008-10-09 01:58:00,135.72,135.78,135.69,135.75,2076699990.0
2008-10-09 01:59:00,135.77,135.78,135.73,135.78,2076699990.0
2008-10-09 02:00:00,135.77,135.84,135.75,135.77,2076699990.0
2008-10-09 02:01:00,135.78,135.78,135.73,135.77,2076699990.0
2008-10-09 02:02:00,135.73,135.825,135.73,135.81,2076699990.0
2008-10-09 02:03:00,135.87,136.0,135.84,136.0,1978199999.0
2008-10-09 02:04:00,135.99,136.09,135.98,136.09,1978199999.0
2008-10-09 02:05:00,136.08,136.11,135.99,136.02,1978199999.0
2008-10-09 02:06:00,136.03,136.03,135.99,136.0,1978199999.0
2008-10-09 02:07:00,135.99,136.0,135.96,136.0,1978199999.0
2008-10-09 02:08:00,136.02,136.06,135.99,136.02,1978199999.0
2008-10-09 02:09:00,136.03,136.06,136.02,136.06,1978199999.0
2008-10-09 02:10:00,136.08,136.09,136.0,136.03,1978199999.0
2008-10-09 02:11:00,136.06,136.06,136.03,136.06,1978199999.0
2008-10-09 02:12:00,136.05,136.06,136.02,136.06,1978199999.0
2008-10-09 02:13:00,136.08,136.16,136.06,136.13,1978199999.0
2008-10-09 02:14:00,136.14,136.19,136.09,136.17,1978199999.0
2008-10-09 02:15:00,136.16,136.21,136.14,136.14,1978199999.0
2008-10-09 02:16:00,136.15,136.16,136.15,136.15,1978199999.0
2008-10-09 02:17:00,136.16,136.22,136.13,136.22,1978199999.0
2008-10-09 02:18:00,136.23,136.34,136.23,136.31,1978199999.0
2008-10-09 02:19:00,136.3,136.31,136.23,136.25,1978199999.0
2008-10-09 02:20:00,136.24,136.31,136.21,136.3,1978199999.0
2008-10-09 02:21:00,136.28,136.38,136.28,136.34,1978199999.0
2008-10-09 02:22:00,136.33,136.34,136.3,136.31,1978199999.0
2008-10-09 02:23:00,136.3,136.36,136.3,136.31,1978199999.0
2008-10-09 02:24:00,136.34,136.47,136.31,136.47,1978199999.0
2008-10-09 02:25:00,136.48,136.55,136.46,136.47,1978199999.0
2008-10-09 02:26:00,136.46,136.47,136.39,136.44,1978199999.0
2008-10-09 02:27:00,136.45,136.53,136.43,136.52,1978199999.0
2008-10-09 02:28:00,136.53,136.53,136.47,136.5,1978199999.0
2008-10-09 02:29:00,136.52,136.63,136.49,136.59,1978199999.0
2008-10-09 02:30:00,136.56,136.78,136.53,136.74,1978199999.0
2008-10-09 02:31:00,136.73,136.84,136.69,136.77,1978199999.0
2008-10-09 02:32:00,136.75,136.84,136.74,136.81,1978199999.0
2008-10-09 02:33:00,136.8,136.81,136.73,136.77,1978199999.0
2008-10-09 02:34:00,136.78,136.81,136.68,136.73,1978199999.0
2008-10-09 02:35:00,136.71,136.73,136.63,136.64,1978199999.0
2008-10-09 02:36:00,136.63,136.63,136.5,136.5,1978199999.0
2008-10-09 02:37:00,136.49,136.5,136.41,136.43,1978199999.0
2008-10-09 02:38:00,136.42,136.43,136.36,136.37,1978199999.0
2008-10-09 02:39:00,136.36,136.37,136.33,136.34,1978199999.0
2008-10-09 02:40:00,136.33,136.33,136.18,136.18,1978199999.0
2008-10-09 02:41:00,136.17,136.25,136.07,136.23,1978199999.0
2008-10-09 02:42:00,136.24,136.3,136.22,136.25,1978199999.0
2008-10-09 02:43:00,136.27,136.31,136.22,136.23,1978199999.0
2008-10-09 02:44:00,136.22,136.27,136.15,136.15,1978199999.0
2008-10-09 02:45:00,136.14,136.31,136.14,136.31,1978199999.0
2008-10-09 02:46:00,136.3,136.33,136.28,136.28,1978199999.0
2008-10-09 02:47:00,136.3,136.31,136.25,136.3,1978199999.0
2008-10-09 02:48:00,136.31,136.34,136.28,136.33,1978199999.0
2008-10-09 02:49:00,136.31,136.33,136.23,136.31,1978199999.0
2008-10-09 02:50:00,136.3,136.33,136.25,136.25,1978199999.0
2008-10-09 02:51:00,136.24,136.28,136.13,136.13,1978199999.0
2008-10-09 02:52:00,136.11,136.13,136.02,136.08,1978199999.0
2008-10-09 02:53:00,136.05,136.06,135.8,135.84,1978199999.0
2008-10-09 02:54:00,135.78,135.84,135.52,135.68,1978199999.0
2008-10-09 02:55:00,135.67,135.81,135.63,135.81,1978199999.0
2008-10-09 02:56:00,135.84,135.91,135.81,135.89,1978199999.0
2008-10-09 02:57:00,135.88,135.92,135.86,135.88,1978199999.0
2008-10-09 02:58:00,135.87,135.87,135.74,135.78,1978199999.0
2008-10-09 02:59:00,135.8,135.86,135.75,135.78,1978199999.0
2008-10-09 03:00:00,135.8,135.81,135.69,135.72,1978199999.0
2008-10-09 03:01:00,135.71,135.81,135.66,135.81,1978199999.0
2008-10-09 03:02:00,135.83,135.96,135.78,135.87,1978199999.0
2008-10-09 03:03:00,135.86,135.87,135.81,135.81,1978199999.0
2008-10-09 03:04:00,135.83,135.83,135.78,135.78,1978199999.0
2008-10-09 03:05:00,135.77,135.78,135.77,135.78,1978199999.0
2008-10-09 03:06:00,135.8,135.8,135.75,135.75,1978199999.0
2008-10-09 03:07:00,135.72,135.75,135.69,135.74,1978199999.0
2008-10-09 03:08:00,135.75,135.75,135.73,135.73,1978199999.0
2008-10-09 03:09:00,135.74,135.84,135.72,135.84,1978199999.0
2008-10-09 03:10:00,135.83,135.89,135.8,135.83,1978199999.0
2008-10-09 03:11:00,135.84,135.91,135.84,135.91,1978199999.0
2008-10-09 03:12:00,135.9,135.945,135.9,135.935,1978199999.0
2008-10-09 03:13:00,135.95,136.03,135.94,136.0,1858799997.0
2008-10-09 03:14:00,136.02,136.03,135.9,135.92,1858799997.0
2008-10-09 03:15:00,135.91,135.91,135.78,135.78,1858799997.0
2008-10-09 03:16:00,135.81,135.86,135.8,135.84,1858799997.0
2008-10-09 03:17:00,135.86,135.89,135.81,135.81,1858799997.0
2008-10-09 03:18:00,135.8,135.825,135.795,135.795,1858799997.0
2008-10-09 03:19:00,135.8,135.8,135.73,135.73,2110899976.0
2008-10-09 03:20:00,135.74,135.74,135.64,135.66,2110899976.0
2008-10-09 03:21:00,135.65,135.74,135.65,135.74,2110899976.0
2008-10-09 03:22:00,135.73,135.95,135.72,135.95,2110899976.0
2008-10-09 03:23:00,135.96,136.0,135.91,135.97,2110899976.0
2008-10-09 03:24:00,135.98,136.12,135.98,136.04,2110899976.0
2008-10-09 03:25:00,136.06,136.09,135.98,136.0,2110899976.0
2008-10-09 03:26:00,135.99,136.04,135.89,135.92,2110899976.0
2008-10-09 03:27:00,135.93,135.95,135.86,135.86,2110899976.0
2008-10-09 03:28:00,135.87,135.94,135.78,135.89,2110899976.0
2008-10-09 03:29:00,135.88,135.97,135.77,135.97,2110899976.0
2008-10-09 03:30:00,136.0,136.13,135.93,136.13,2110899976.0
2008-10-09 03:31:00,136.12,136.24,136.1,136.14,2110899976.0
2008-10-09 03:32:00,136.13,136.15,136.07,136.15,2110899976.0
2008-10-09 03:33:00,136.14,136.2,136.14,136.18,2110899976.0
2008-10-09 03:34:00,136.17,136.36,136.17,136.32,2110899976.0
2008-10-09 03:35:00,136.3,136.35,136.3,136.31,2110899976.0
2008-10-09 03:36:00,136.32,136.34,136.3,136.3,2110899976.0
2008-10-09 03:37:00,136.32,136.32,136.27,136.31,2110899976.0
2008-10-09 03:38:00,136.32,136.42,136.29,136.39,2110899976.0
2008-10-09 03:39:00,136.4,136.45,136.33,136.35,2110899976.0
2008-10-09 03:40:00,136.37,136.47,136.31,136.35,2110899976.0
2008-10-09 03:41:00,136.36,136.48,136.36,136.48,2110899976.0
2008-10-09 03:42:00,136.5,136.6,136.49,136.6,2110899976.0
2008-10-09 03:43:00,136.59,136.6,136.43,136.43,2110899976.0
2008-10-09 03:44:00,136.44,136.46,136.26,136.28,2110899976.0
2008-10-09 03:45:00,136.3,136.42,136.29,136.36,2110899976.0
2008-10-09 03:46:00,136.38,136.44,136.37,136.4,2110899976.0
2008-10-09 03:47:00,136.38,136.39,136.31,136.31,2110899976.0
2008-10-09 03:48:00,136.32,136.59,136.31,136.57,2110899976.0
2008-10-09 03:49:00,136.56,136.58,136.51,136.52,2110899976.0
2008-10-09 03:50:00,136.51,136.76,136.44,136.71,2110899976.0
2008-10-09 03:51:00,136.73,136.77,136.7,136.77,2110899976.0
2008-10-09 03:52:00,136.78,136.91,136.77,136.91,2110899976.0
2008-10-09 03:53:00,136.92,137.06,136.91,137.0,2110899976.0
2008-10-09 03:54:00,137.02,137.05,136.94,136.98,2110899976.0
2008-10-09 03:55:00,136.97,137.08,136.96,137.06,2110899976.0
2008-10-09 03:56:00,137.05,137.06,136.97,136.99,2110899976.0
2008-10-09 03:57:00,137.0,137.13,136.99,137.11,2110899976.0
2008-10-09 03:58:00,137.13,137.16,137.0,137.03,2110899976.0
2008-10-09 03:59:00,137.05,137.05,136.81,136.91,2110899976.0
2008-10-09 04:00:00,136.88,136.91,136.7,136.75,2110899976.0
2008-10-09 04:01:00,136.73,136.73,136.34,136.34,2110899976.0
2008-10-09 04:02:00,136.28,136.51,136.27,136.51,2110899976.0
2008-10-09 04:03:00,136.52,136.58,136.52,136.57,2110899976.0
2008-10-09 04:04:00,136.54,136.61,136.54,136.61,2110899976.0
2008-10-09 04:05:00,136.62,136.76,136.61,136.76,2110899976.0
2008-10-09 04:06:00,136.74,136.78,136.71,136.72,2110899976.0
2008-10-09 04:07:00,136.71,137.19,136.71,137.17,2110899976.0
2008-10-09 04:08:00,137.13,137.18,137.01,137.01,2110899976.0
2008-10-09 04:09:00,137.02,137.06,137.01,137.02,2110899976.0
2008-10-09 04:10:00,137.03,137.18,137.03,137.17,2110899976.0
2008-10-09 04:11:00,137.16,137.17,137.08,137.14,2110899976.0
2008-10-09 04:12:00,137.12,137.14,137.01,137.01,2110899976.0
2008-10-09 04:13:00,137.0,137.0,136.91,136.91,2110899976.0
2008-10-09 04:14:00,136.9,136.92,136.7,136.7,2110899976.0
2008-10-09 04:15:00,136.71,136.9,136.71,136.82,2110899976.0
2008-10-09 04:16:00,136.81,136.9,136.81,136.83,2110899976.0
2008-10-09 04:17:00,136.82,136.82,136.71,136.75,2110899976.0
2008-10-09 04:18:00,136.76,136.8,136.72,136.74,2110899976.0
2008-10-09 04:19:00,136.75,136.81,136.73,136.78,2110899976.0
2008-10-09 04:20:00,136.77,136.81,136.75,136.77,2110899976.0
2008-10-09 04:21:00,136.78,136.86,136.78,136.83,2110899976.0
2008-10-09 04:22:00,136.81,136.81,136.72,136.81,2110899976.0
2008-10-09 04:23:00,136.8,136.91,136.8,136.84,2110899976.0
2008-10-09 04:24:00,136.83,136.83,136.81,136.81,2110899976.0
2008-10-09 04:25:00,136.82,136.83,136.81,136.81,2110899976.0
2008-10-09 04:26:00,136.805,136.83,136.805,136.82,2110899976.0
2008-10-09 04:27:00,136.84,136.88,136.83,136.83,1948699989.0
2008-10-09 04:28:00,136.84,136.93,136.83,136.84,1948699989.0
2008-10-09 04:29:00,136.83,137.06,136.81,137.05,1948699989.0
2008-10-09 04:30:00,137.03,137.16,137.02,137.15,1948699989.0
2008-10-09 04:31:00,137.17,137.19,137.09,137.11,1948699989.0
2008-10-09 04:32:00,137.12,137.19,137.11,137.19,1948699989.0
2008-10-09 04:33:00,137.22,137.28,137.19,137.2,1948699989.0
2008-10-09 04:34:00,137.19,137.34,137.19,137.34,1948699989.0
2008-10-09 04:35:00,137.36,137.39,137.3,137.38,1948699989.0
2008-10-09 04:36:00,137.37,137.47,137.36,137.42,1948699989.0
2008-10-09 04:37:00,137.41,137.43,137.39,137.42,1948699989.0
2008-10-09 04:38:00,137.43,137.58,137.43,137.53,1948699989.0
2008-10-09 04:39:00,137.56,137.65,137.55,137.62,1948699989.0
2008-10-09 04:40:00,137.63,137.77,137.62,137.75,1948699989.0
2008-10-09 04:41:00,137.77,137.77,137.63,137.69,1948699989.0
2008-10-09 04:42:00,137.75,137.86,137.72,137.84,1948699989.0
2008-10-09 04:43:00,137.83,137.86,137.75,137.77,1948699989.0
2008-10-09 04:44:00,137.78,137.8,137.63,137.65,1948699989.0
2008-10-09 04:45:00,137.64,137.68,137.61,137.61,1948699989.0
2008-10-09 04:46:00,137.59,137.63,137.59,137.61,1948699989.0
2008-10-09 04:47:00,137.59,137.59,137.5,137.58,1948699989.0
2008-10-09 04:48:00,137.59,137.64,137.56,137.62,1948699989.0
2008-10-09 04:49:00,137.63,137.64,137.62,137.63,1948699989.0
2008-10-09 04:50:00,137.64,137.68,137.59,137.62,1948699989.0
2008-10-09 04:51:00,137.61,137.65,137.59,137.63,1948699989.0
2008-10-09 04:52:00,137.64,137.78,137.64,137.7,1948699989.0
2008-10-09 04:53:00,137.71,137.71,137.63,137.66,1948699989.0
2008-10-09 04:54:00,137.635,137.66,137.615,137.63,1948699989.0
2008-10-09 04:55:00,137.62,137.62,137.56,137.62,2071800007.0
2008-10-09 04:56:00,137.63,137.63,137.5,137.53,2071800007.0
2008-10-09 04:57:00,137.56,137.59,137.53,137.56,2071800007.0
2008-10-09 04:58:00,137.53,137.56,137.44,137.48,2071800007.0
2008-10-09 04:59:00,137.49,137.5,137.43,137.44,2071800007.0
2008-10-09 05:00:00,137.45,137.46,137.42,137.42,2071800007.0
2008-10-09 05:01:00,137.395,137.405,137.355,137.36,2071800007.0
2008-10-09 05:02:00,137.38,137.43,137.37,137.42,1481399994.0
2008-10-09 05:03:00,137.41,137.42,137.38,137.38,1481399994.0
2008-10-09 05:04:00,137.37,137.38,137.31,137.33,1481399994.0
2008-10-09 05:05:00,137.31,137.36,137.31,137.33,1481399994.0
2008-10-09 05:06:00,137.31,137.34,137.31,137.31,1481399994.0
2008-10-09 05:07:00,137.33,137.34,137.31,137.33,1481399994.0
2008-10-09 05:08:00,137.31,137.38,137.31,137.36,1481399994.0
2008-10-09 05:09:00,137.34,137.49,137.33,137.48,1481399994.0
2008-10-09 05:10:00,137.47,137.56,137.47,137.5,1481399994.0
2008-10-09 05:11:00,137.52,137.52,137.43,137.43,1481399994.0
2008-10-09 05:12:00,137.42,137.44,137.41,137.41,1481399994.0
2008-10-09 05:13:00,137.42,137.5,137.41,137.48,1481399994.0
2008-10-09 05:14:00,137.465,137.48,137.45,137.455,1481399994.0
2008-10-09 05:15:00,137.47,137.47,137.42,137.44,794600006.0
2008-10-09 05:16:00,137.45,137.5,137.43,137.5,794600006.0
2008-10-09 05:17:00,137.52,137.52,137.49,137.5,794600006.0
2008-10-09 05:18:00,137.51,137.53,137.5,137.5,794600006.0
2008-10-09 05:19:00,137.49,137.5,137.48,137.48,794600006.0
2008-10-09 05:20:00,137.47,137.49,137.46,137.47,794600006.0
2008-10-09 05:21:00,137.46,137.46,137.42,137.43,794600006.0
2008-10-09 05:22:00,137.42,137.44,137.39,137.42,794600006.0
2008-10-09 05:23:00,137.4,137.405,137.4,137.405,794600006.0
2008-10-09 05:24:00,137.42,137.47,137.42,137.45,1199499999.0
2008-10-09 05:25:00,137.46,137.5,137.45,137.5,1199499999.0
2008-10-09 05:26:00,137.48,137.59,137.48,137.58,1199499999.0
2008-10-09 05:27:00,137.59,137.61,137.56,137.59,1199499999.0
2008-10-09 05:28:00,137.58,137.59,137.53,137.56,1199499999.0
2008-10-09 05:29:00,137.58,137.62,137.58,137.61,1199499999.0
2008-10-09 05:30:00,137.59,137.61,137.55,137.56,1199499999.0
2008-10-09 05:31:00,137.55,137.58,137.5,137.52,1199499999.0
2008-10-09 05:32:00,137.53,137.56,137.5,137.56,1199499999.0
2008-10-09 05:33:00,137.58,137.64,137.55,137.62,1199499999.0
2008-10-09 05:34:00,137.65,137.77,137.64,137.75,1199499999.0
2008-10-09 05:35:00,137.77,137.84,137.73,137.84,1199499999.0
2008-10-09 05:36:00,137.9,138.05,137.89,138.0,1199499999.0
2008-10-09 05:37:00,137.99,138.23,137.92,138.23,1199499999.0
2008-10-09 05:38:00,138.24,138.24,138.18,138.21,1199499999.0
2008-10-09 05:39:00,138.19,138.2,138.03,138.05,1199499999.0
2008-10-09 05:40:00,138.06,138.09,138.03,138.06,1199499999.0
2008-10-09 05:41:00,138.08,138.09,138.0,138.0,1199499999.0
2008-10-09 05:42:00,138.02,138.02,137.78,137.78,1199499999.0
2008-10-09 05:43:00,137.81,137.81,137.67,137.8,1199499999.0
2008-10-09 05:44:00,137.78,137.92,137.78,137.92,1199499999.0
2008-10-09 05:45:00,137.94,138.13,137.93,138.13,1199499999.0
2008-10-09 05:46:00,138.12,138.16,138.06,138.09,1199499999.0
2008-10-09 05:47:00,138.11,138.16,137.99,137.99,1199499999.0
2008-10-09 05:48:00,138.0,138.02,137.97,138.02,1199499999.0
2008-10-09 05:49:00,138.03,138.08,137.99,138.03,1199499999.0
2008-10-09 05:50:00,138.02,138.06,137.95,138.0,1199499999.0
2008-10-09 05:51:00,137.99,138.03,137.95,138.03,1199499999.0
2008-10-09 05:52:00,138.02,138.08,137.97,138.03,1199499999.0
2008-10-09 05:53:00,138.02,138.06,137.99,138.02,1199499999.0
2008-10-09 05:54:00,138.06,138.23,138.06,138.18,1199499999.0
2008-10-09 05:55:00,138.17,138.2,138.13,138.16,1199499999.0
2008-10-09 05:56:00,138.15,138.15,138.06,138.12,1199499999.0
2008-10-09 05:57:00,138.15,138.28,138.15,138.28,1199499999.0
2008-10-09 05:58:00,138.27,138.31,138.18,138.2,1199499999.0
2008-10-09 05:59:00,138.19,138.39,138.19,138.32,1199499999.0
2008-10-09 06:00:00,138.3,138.37,138.27,138.29,1199499999.0
2008-10-09 06:01:00,138.28,138.32,138.27,138.27,1199499999.0
2008-10-09 06:02:00,138.28,138.32,138.26,138.29,1199499999.0
2008-10-09 06:03:00,138.3,138.31,138.26,138.26,1199499999.0
2008-10-09 06:04:00,138.27,138.29,138.26,138.28,1199499999.0
2008-10-09 06:05:00,138.27,138.3,138.26,138.28,1199499999.0
2008-10-09 06:06:00,138.29,138.29,138.15,138.15,1199499999.0
2008-10-09 06:07:00,138.14,138.14,138.04,138.04,1199499999.0
2008-10-09 06:08:00,138.02,138.03,137.88,137.88,1199499999.0
2008-10-09 06:09:00,137.9,137.9,137.75,137.86,1199499999.0
2008-10-09 06:10:00,137.88,137.98,137.86,137.98,1199499999.0
2008-10-09 06:11:00,137.96,138.08,137.96,138.07,1199499999.0
2008-10-09 06:12:00,138.06,138.07,138.04,138.05,1199499999.0
2008-10-09 06:13:00,138.06,138.06,138.02,138.03,1199499999.0
2008-10-09 06:14:00,138.04,138.08,137.97,137.99,1199499999.0
2008-10-09 06:15:00,137.97,137.99,137.82,137.86,1199499999.0
2008-10-09 06:16:00,137.9,137.94,137.87,137.9,1199499999.0
2008-10-09 06:17:00,137.89,138.01,137.87,137.99,1199499999.0
2008-10-09 06:18:00,138.0,138.09,137.99,138.09,1199499999.0
2008-10-09 06:19:00,138.08,138.11,138.04,138.06,1199499999.0
2008-10-09 06:20:00,138.05,138.06,137.89,137.94,1199499999.0
2008-10-09 06:21:00,137.92,137.93,137.855,137.86,1199499999.0
2008-10-09 06:22:00,137.87,137.88,137.78,137.78,1935100003.0
2008-10-09 06:23:00,137.79,137.83,137.76,137.78,1935100003.0
2008-10-09 06:24:00,137.77,137.84,137.77,137.81,1935100003.0
2008-10-09 06:25:00,137.83,137.87,137.78,137.8,1935100003.0
2008-10-09 06:26:00,137.78,137.9,137.77,137.84,1935100003.0
2008-10-09 06:27:00,137.78,137.8,137.7,137.71,1935100003.0
2008-10-09 06:28:00,137.7,137.72,137.69,137.69,1935100003.0
2008-10-09 06:29:00,137.68,137.74,137.68,137.72,1935100003.0
2008-10-09 06:30:00,137.71,137.81,137.71,137.81,1935100003.0
2008-10-09 06:31:00,137.8,137.96,137.75,137.92,1935100003.0
2008-10-09 06:32:00,137.93,137.94,137.84,137.86,1935100003.0
2008-10-09 06:33:00,137.87,137.93,137.84,137.92,1935100003.0
2008-10-09 06:34:00,137.93,137.93,137.9,137.92,1935100003.0
2008-10-09 06:35:00,137.91,137.92,137.89,137.9,1935100003.0
2008-10-09 06:36:00,137.89,137.9,137.81,137.86,1935100003.0
2008-10-09 06:37:00,137.87,137.87,137.86,137.87,1935100003.0
2008-10-09 06:38:00,137.88,137.93,137.87,137.92,1935100003.0
2008-10-09 06:39:00,137.93,137.95,137.93,137.95,1935100003.0
2008-10-09 06:40:00,137.96,137.98,137.96,137.97,1935100003.0
2008-10-09 06:41:00,137.96,137.97,137.84,137.84,1935100003.0
2008-10-09 06:42:00,137.86,137.87,137.78,137.84,1935100003.0
2008-10-09 06:43:00,137.83,137.84,137.8,137.81,1935100003.0
2008-10-09 06:44:00,137.8,137.93,137.8,137.9,1935100003.0
2008-10-09 06:45:00,137.92,137.96,137.81,137.93,1935100003.0
2008-10-09 06:46:00,137.94,137.97,137.89,137.97,1935100003.0
2008-10-09 06:47:00,137.92,137.94,137.9,137.93,1935100003.0
2008-10-09 06:48:00,137.94,137.97,137.91,137.95,1935100003.0
2008-10-09 06:49:00,137.96,137.96,137.9,137.94,1935100003.0
2008-10-09 06:50:00,137.95,137.95,137.9,137.93,1935100003.0
2008-10-09 06:51:00,137.94,137.96,137.84,137.84,1935100003.0
2008-10-09 06:52:00,137.86,137.88,137.8,137.84,1935100003.0
2008-10-09 06:53:00,137.83,137.87,137.8,137.8,1935100003.0
2008-10-09 06:54:00,137.81,137.81,137.67,137.73,1935100003.0
2008-10-09 06:55:00,137.74,137.75,137.71,137.74,1935100003.0
2008-10-09 06:56:00,137.75,137.78,137.74,137.75,1935100003.0
2008-10-09 06:57:00,137.74,137.77,137.71,137.73,1935100003.0
2008-10-09 06:58:00,137.7,137.7,137.66,137.68,1935100003.0
2008-10-09 06:59:00,137.69,137.74,137.69,137.73,1935100003.0
2008-10-09 07:00:00,137.74,137.76,137.73,137.75,1935100003.0
2008-10-09 07:01:00,137.74,137.75,137.72,137.72,1935100003.0
2008-10-09 07:02:00,137.71,137.71,137.63,137.65,1935100003.0
2008-10-09 07:03:00,137.67,137.68,137.6,137.61,1935100003.0
2008-10-09 07:04:00,137.6,137.6,137.52,137.53,1935100003.0
2008-10-09 07:05:00,137.52,137.52,137.44,137.44,1935100003.0
2008-10-09 07:06:00,137.43,137.43,137.33,137.35,1935100003.0
2008-10-09 07:07:00,137.34,137.37,137.31,137.35,1935100003.0
2008-10-09 07:08:00,137.34,137.35,137.27,137.31,1935100003.0
2008-10-09 07:09:00,137.3,137.35,137.29,137.35,1935100003.0
2008-10-09 07:10:00,137.33,137.42,137.33,137.38,1935100003.0
2008-10-09 07:11:00,137.39,137.41,137.36,137.39,1935100003.0
2008-10-09 07:12:00,137.38,137.38,137.18,137.19,1935100003.0
2008-10-09 07:13:00,137.2,137.21,137.0,137.01,1935100003.0
2008-10-09 07:14:00,137.02,137.24,137.02,137.22,1935100003.0
2008-10-09 07:15:00,137.23,137.4,137.22,137.4,1935100003.0
2008-10-09 07:16:00,137.41,137.42,137.31,137.31,1935100003.0
2008-10-09 07:17:00,137.32,137.38,137.31,137.34,1935100003.0
2008-10-09 07:18:00,137.36,137.39,137.28,137.28,1935100003.0
2008-10-09 07:19:00,137.29,137.35,137.28,137.34,1935100003.0
2008-10-09 07:20:00,137.35,137.35,137.22,137.23,1935100003.0
2008-10-09 07:21:00,137.24,137.25,137.12,137.13,1935100003.0
2008-10-09 07:22:00,137.15,137.15,137.05,137.05,1935100003.0
2008-10-09 07:23:00,137.04,137.05,136.96,136.99,1935100003.0
2008-10-09 07:24:00,137.0,137.06,136.98,137.06,1935100003.0
2008-10-09 07:25:00,137.07,137.14,137.05,137.13,1935100003.0
2008-10-09 07:26:00,137.12,137.15,137.08,137.09,1935100003.0
2008-10-09 07:27:00,137.1,137.1,137.04,137.09,1935100003.0
2008-10-09 07:28:00,137.1,137.19,137.09,137.16,1935100003.0
2008-10-09 07:29:00,137.15,137.24,137.14,137.24,1935100003.0
2008-10-09 07:30:00,137.25,137.39,137.25,137.38,1935100003.0
2008-10-09 07:31:00,137.4,137.4,137.24,137.24,1935100003.0
2008-10-09 07:32:00,137.25,137.3,137.23,137.26,1935100003.0
2008-10-09 07:33:00,137.27,137.29,137.21,137.21,1935100003.0
2008-10-09 07:34:00,137.2,137.21,137.11,137.14,1935100003.0
2008-10-09 07:35:00,137.13,137.14,137.06,137.1,1935100003.0
2008-10-09 07:36:00,137.09,137.13,137.06,137.09,1935100003.0
2008-10-09 07:37:00,137.08,137.14,137.06,137.13,1935100003.0
2008-10-09 07:38:00,137.12,137.13,137.1,137.1,1935100003.0
2008-10-09 07:39:00,137.11,137.12,137.08,137.09,1935100003.0
2008-10-09 07:40:00,137.075,137.12,137.07,137.11,1935100003.0
2008-10-09 07:41:00,137.13,137.24,137.13,137.19,2091799981.0
2008-10-09 07:42:00,137.2,137.22,137.17,137.19,2091799981.0
2008-10-09 07:43:00,137.18,137.21,137.14,137.14,2091799981.0
2008-10-09 07:44:00,137.15,137.19,137.13,137.16,2091799981.0
2008-10-09 07:45:00,137.15,137.15,137.06,137.06,2091799981.0
2008-10-09 07:46:00,137.07,137.08,137.04,137.04,2091799981.0
2008-10-09 07:47:00,137.05,137.05,136.96,136.98,2091799981.0
2008-10-09 07:48:00,136.99,137.1,136.97,137.04,2091799981.0
2008-10-09 07:49:00,137.05,137.13,137.05,137.12,2091799981.0
2008-10-09 07:50:00,137.11,137.11,137.03,137.08,2091799981.0
2008-10-09 07:51:00,137.1,137.15,137.09,137.12,2091799981.0
2008-10-09 07:52:00,137.1,137.17,137.1,137.17,2091799981.0
2008-10-09 07:53:00,137.19,137.27,137.17,137.19,2091799981.0
2008-10-09 07:54:00,137.21,137.21,137.13,137.13,2091799981.0
2008-10-09 07:55:00,137.12,137.14,137.07,137.12,2091799981.0
2008-10-09 07:56:00,137.13,137.13,137.09,137.13,2091799981.0
2008-10-09 07:57:00,137.12,137.17,137.1,137.14,2091799981.0
2008-10-09 07:58:00,137.16,137.18,137.13,137.16,2091799981.0
2008-10-09 07:59:00,137.17,137.21,137.16,137.21,2091799981.0
2008-10-09 08:00:00,137.2,137.34,137.19,137.24,2091799981.0
2008-10-09 08:01:00,137.25,137.29,137.24,137.26,2091799981.0
2008-10-09 08:02:00,137.3,137.31,137.22,137.29,2091799981.0
2008-10-09 08:03:00,137.3,137.4,137.29,137.39,2091799981.0
2008-10-09 08:04:00,137.4,137.45,137.38,137.45,2091799981.0
2008-10-09 08:05:00,137.44,137.51,137.41,137.5,2091799981.0
2008-10-09 08:06:00,137.52,137.63,137.48,137.62,2091799981.0
2008-10-09 08:07:00,137.61,137.73,137.6,137.73,2091799981.0
2008-10-09 08:08:00,137.76,137.87,137.73,137.87,2091799981.0
2008-10-09 08:09:00,137.86,137.87,137.79,137.8,2091799981.0
2008-10-09 08:10:00,137.79,137.83,137.77,137.82,2091799981.0
2008-10-09 08:11:00,137.83,138.01,137.82,137.97,2091799981.0
2008-10-09 08:12:00,137.96,138.06,137.95,138.05,2091799981.0
2008-10-09 08:13:00,138.06,138.15,138.06,138.11,2091799981.0
2008-10-09 08:14:00,138.12,138.12,138.0,138.02,2091799981.0
2008-10-09 08:15:00,138.01,138.02,137.91,137.93,2091799981.0
2008-10-09 08:16:00,137.94,137.97,137.87,137.91,2091799981.0
2008-10-09 08:17:00,137.9,137.96,137.88,137.96,2091799981.0
2008-10-09 08:18:00,137.97,137.98,137.89,137.93,2091799981.0
2008-10-09 08:19:00,137.95,137.97,137.92,137.95,2091799981.0
2008-10-09 08:20:00,137.94,137.94,137.68,137.74,2091799981.0
2008-10-09 08:21:00,137.75,137.8,137.73,137.74,2091799981.0
2008-10-09 08:22:00,137.73,138.03,137.7,138.01,2091799981.0
2008-10-09 08:23:00,138.02,138.07,137.85,137.92,2091799981.0
2008-10-09 08:24:00,137.91,137.96,137.86,137.89,2091799981.0
2008-10-09 08:25:00,137.88,137.93,137.84,137.88,2091799981.0
2008-10-09 08:26:00,137.87,137.89,137.75,137.75,2091799981.0
2008-10-09 08:27:00,137.76,137.84,137.74,137.84,2091799981.0
2008-10-09 08:28:00,137.81,137.89,137.81,137.86,2091799981.0
2008-10-09 08:29:00,137.87,138.09,137.87,138.09,2091799981.0
2008-10-09 08:30:00,138.08,138.16,138.06,138.08,2091799981.0
2008-10-09 08:31:00,138.09,138.13,138.08,138.08,2091799981.0
2008-10-09 08:32:00,138.09,138.17,138.09,138.16,2091799981.0
2008-10-09 08:33:00,138.15,138.24,138.09,138.23,2091799981.0
2008-10-09 08:34:00,138.25,138.27,138.2,138.25,2091799981.0
2008-10-09 08:35:00,138.24,138.37,138.23,138.36,2091799981.0
2008-10-09 08:36:00,138.37,138.43,138.31,138.43,2091799981.0
2008-10-09 08:37:00,138.42,138.44,138.31,138.33,2091799981.0
2008-10-09 08:38:00,138.31,138.34,138.19,138.23,2091799981.0
2008-10-09 08:39:00,138.22,138.23,137.93,137.93,2091799981.0
2008-10-09 08:40:00,137.92,138.09,137.92,138.0,2091799981.0
2008-10-09 08:41:00,137.99,138.09,137.95,137.98,2091799981.0
2008-10-09 08:42:00,137.97,138.0,137.86,137.9,2091799981.0
2008-10-09 08:43:00,137.91,137.93,137.84,137.86,2091799981.0
2008-10-09 08:44:00,137.87,138.02,137.87,137.98,2091799981.0
2008-10-09 08:45:00,137.97,137.97,137.84,137.88,2091799981.0
2008-10-09 08:46:00,137.87,137.88,137.8,137.84,2091799981.0
2008-10-09 08:47:00,137.86,137.86,137.53,137.59,2091799981.0
2008-10-09 08:48:00,137.61,137.74,137.61,137.74,2091799981.0
2008-10-09 08:49:00,137.73,137.84,137.73,137.8,2091799981.0
2008-10-09 08:50:00,137.78,137.8,137.63,137.78,2091799981.0
2008-10-09 08:51:00,137.77,137.8,137.75,137.77,2091799981.0
2008-10-09 08:52:00,137.78,137.78,137.75,137.78,2091799981.0
2008-10-09 08:53:00,137.77,137.88,137.75,137.78,2091799981.0
2008-10-09 08:54:00,137.8,137.86,137.75,137.78,2091799981.0
2008-10-09 08:55:00,137.77,137.95,137.75,137.95,2091799981.0
2008-10-09 08:56:00,137.96,138.27,137.96,138.27,2091799981.0
2008-10-09 08:57:00,138.25,138.36,138.12,138.15,2091799981.0
2008-10-09 08:58:00,138.13,138.14,138.03,138.09,2091799981.0
2008-10-09 08:59:00,138.08,138.08,137.83,137.84,2091799981.0
2008-10-09 09:00:00,137.88,138.0,137.77,137.81,2091799981.0
2008-10-09 09:01:00,137.8,137.96,137.8,137.93,2091799981.0
2008-10-09 09:02:00,137.92,137.96,137.83,137.86,2091799981.0
2008-10-09 09:03:00,137.84,137.86,137.81,137.81,2091799981.0
2008-10-09 09:04:00,137.8,137.8,137.67,137.69,2091799981.0
2008-10-09 09:05:00,137.7,137.74,137.68,137.72,2091799981.0
2008-10-09 09:06:00,137.73,137.74,137.64,137.65,2091799981.0
2008-10-09 09:07:00,137.66,137.74,137.63,137.71,2091799981.0
2008-10-09 09:08:00,137.7,137.7,137.65,137.67,2091799981.0
2008-10-09 09:09:00,137.65,137.73,137.62,137.64,2091799981.0
2008-10-09 09:10:00,137.63,137.65,137.53,137.65,2091799981.0
2008-10-09 09:11:00,137.66,137.81,137.66,137.78,2091799981.0
2008-10-09 09:12:00,137.8,137.87,137.77,137.78,2091799981.0
2008-10-09 09:13:00,137.77,137.81,137.75,137.81,2091799981.0
2008-10-09 09:14:00,137.83,137.89,137.78,137.86,2091799981.0
2008-10-09 09:15:00,137.89,137.89,137.74,137.77,2091799981.0
2008-10-09 09:16:00,137.78,137.89,137.77,137.89,2091799981.0
2008-10-09 09:17:00,137.88,137.89,137.81,137.84,2091799981.0
2008-10-09 09:18:00,137.83,137.92,137.83,137.88,2091799981.0
2008-10-09 09:19:00,137.87,137.91,137.83,137.86,2091799981.0
2008-10-09 09:20:00,137.84,137.97,137.83,137.94,2091799981.0
2008-10-09 09:21:00,137.96,138.0,137.91,137.95,2091799981.0
2008-10-09 09:22:00,137.96,137.98,137.9,137.96,2091799981.0
2008-10-09 09:23:00,137.97,138.09,137.96,138.09,2091799981.0
2008-10-09 09:24:00,138.08,138.08,137.87,137.91,2091799981.0
2008-10-09 09:25:00,137.92,137.97,137.91,137.97,2091799981.0
2008-10-09 09:26:00,137.96,138.09,137.95,138.03,2091799981.0
2008-10-09 09:27:00,138.05,138.16,138.05,138.13,2091799981.0
2008-10-09 09:28:00,138.12,138.24,138.09,138.23,2091799981.0
2008-10-09 09:29:00,138.22,138.23,138.11,138.12,2091799981.0
2008-10-09 09:30:00,138.13,138.24,138.12,138.23,2091799981.0
2008-10-09 09:31:00,138.22,138.3,138.22,138.28,2091799981.0
2008-10-09 09:32:00,138.27,138.34,138.22,138.31,2091799981.0
2008-10-09 09:33:00,138.3,138.31,138.27,138.28,2091799981.0
2008-10-09 09:34:00,138.29,138.31,138.25,138.31,2091799981.0
2008-10-09 09:35:00,138.3,138.33,138.25,138.25,2091799981.0
2008-10-09 09:36:00,138.27,138.33,138.25,138.3,2091799981.0
2008-10-09 09:37:00,138.27,138.33,138.27,138.31,2091799981.0
2008-10-09 09:38:00,138.33,138.34,138.28,138.31,2091799981.0
2008-10-09 09:39:00,138.33,138.33,138.28,138.31,2091799981.0
2008-10-09 09:40:00,138.33,138.46,138.31,138.46,2091799981.0
2008-10-09 09:41:00,138.45,138.46,138.38,138.4,2091799981.0
2008-10-09 09:42:00,138.39,138.46,138.28,138.36,2091799981.0
2008-10-09 09:43:00,138.34,138.42,138.31,138.31,2091799981.0
2008-10-09 09:44:00,138.33,138.34,138.31,138.34,2091799981.0
2008-10-09 09:45:00,138.36,138.49,138.31,138.47,2091799981.0
2008-10-09 09:46:00,138.48,138.48,138.39,138.42,2091799981.0
2008-10-09 09:47:00,138.43,138.49,138.41,138.46,2091799981.0
2008-10-09 09:48:00,138.47,138.58,138.47,138.58,2091799981.0
2008-10-09 09:49:00,138.59,138.88,138.56,138.87,2091799981.0
2008-10-09 09:50:00,138.86,138.87,138.61,138.73,2091799981.0
2008-10-09 09:51:00,138.74,139.05,138.74,138.93,2091799981.0
2008-10-09 09:52:00,138.94,139.0,138.93,138.99,2091799981.0
2008-10-09 09:53:00,139.0,139.12,138.95,139.08,2091799981.0
2008-10-09 09:54:00,139.06,139.08,138.95,138.95,2091799981.0
2008-10-09 09:55:00,138.96,139.02,138.75,138.98,2091799981.0
2008-10-09 09:56:00,138.97,139.0,138.9,138.95,2091799981.0
2008-10-09 09:57:00,138.96,138.99,138.94,138.97,2091799981.0
2008-10-09 09:58:00,138.99,139.0,138.94,138.94,2091799981.0
2008-10-09 09:59:00,138.93,138.97,138.89,138.96,2091799981.0
2008-10-09 10:00:00,138.95,139.0,138.95,138.99,2091799981.0
2008-10-09 10:01:00,139.0,139.0,138.8,138.81,2091799981.0
2008-10-09 10:02:00,138.83,138.9,138.8,138.83,2091799981.0
2008-10-09 10:03:00,138.81,138.95,138.81,138.87,2091799981.0
2008-10-09 10:04:00,138.88,138.88,138.75,138.81,2091799981.0
2008-10-09 10:05:00,138.8,138.8,138.75,138.75,2091799981.0
2008-10-09 10:06:00,138.77,138.77,138.59,138.61,2091799981.0
2008-10-09 10:07:00,138.59,138.64,138.53,138.63,2091799981.0
2008-10-09 10:08:00,138.64,138.69,138.61,138.64,2091799981.0
2008-10-09 10:09:00,138.65,138.81,138.65,138.75,2091799981.0
2008-10-09 10:10:00,138.78,138.96,138.75,138.95,2091799981.0
2008-10-09 10:11:00,138.94,138.96,138.88,138.9,2091799981.0
2008-10-09 10:12:00,138.91,139.02,138.87,139.02,2091799981.0
2008-10-09 10:13:00,139.03,139.11,139.02,139.08,2091799981.0
2008-10-09 10:14:00,139.06,139.09,139.06,139.09,2091799981.0
2008-10-09 10:15:00,139.08,139.12,139.06,139.09,2091799981.0
2008-10-09 10:16:00,139.11,139.15,139.05,139.12,2091799981.0
2008-10-09 10:17:00,139.11,139.18,139.06,139.09,2091799981.0
2008-10-09 10:18:00,139.08,139.08,138.92,138.97,2091799981.0
2008-10-09 10:19:00,138.98,139.09,138.98,139.05,2091799981.0
2008-10-09 10:20:00,139.06,139.33,139.06,139.27,2091799981.0
2008-10-09 10:21:00,139.25,139.3,139.22,139.24,2091799981.0
2008-10-09 10:22:00,139.23,139.43,139.23,139.36,2091799981.0
2008-10-09 10:23:00,139.34,139.34,139.22,139.22,2091799981.0
2008-10-09 10:24:00,139.21,139.23,139.17,139.2,2091799981.0
2008-10-09 10:25:00,139.19,139.34,139.19,139.31,2091799981.0
2008-10-09 10:26:00,139.33,139.44,139.28,139.44,2091799981.0
2008-10-09 10:27:00,139.43,139.48,139.41,139.44,2091799981.0
2008-10-09 10:28:00,139.43,139.46,139.34,139.37,2091799981.0
2008-10-09 10:29:00,139.38,139.41,139.36,139.39,2091799981.0
2008-10-09 10:30:00,139.38,139.46,139.37,139.45,2091799981.0
2008-10-09 10:31:00,139.44,139.58,139.43,139.58,2091799981.0
2008-10-09 10:32:00,139.56,139.72,139.53,139.64,2091799981.0
2008-10-09 10:33:00,139.65,139.68,139.62,139.66,2091799981.0
2008-10-09 10:34:00,139.65,139.66,139.56,139.56,2091799981.0
2008-10-09 10:35:00,139.55,139.56,139.47,139.5,2091799981.0
2008-10-09 10:36:00,139.49,139.53,139.45,139.46,2091799981.0
2008-10-09 10:37:00,139.45,139.49,139.43,139.43,2091799981.0
2008-10-09 10:38:00,139.44,139.44,139.31,139.34,2091799981.0
2008-10-09 10:39:00,139.36,139.38,139.28,139.28,2091799981.0
2008-10-09 10:40:00,139.3,139.31,139.25,139.25,2091799981.0
2008-10-09 10:41:00,139.23,139.25,139.21,139.25,2091799981.0
2008-10-09 10:42:00,139.24,139.38,139.24,139.33,2091799981.0
2008-10-09 10:43:00,139.31,139.33,139.22,139.22,2091799981.0
2008-10-09 10:44:00,139.21,139.22,139.09,139.15,2091799981.0
2008-10-09 10:45:00,139.16,139.22,139.14,139.2,2091799981.0
2008-10-09 10:46:00,139.21,139.22,139.13,139.16,2091799981.0
2008-10-09 10:47:00,139.15,139.18,139.05,139.09,2091799981.0
2008-10-09 10:48:00,139.11,139.22,139.06,139.14,2091799981.0
2008-10-09 10:49:00,139.15,139.21,139.13,139.13,2091799981.0
2008-10-09 10:50:00,139.14,139.18,139.11,139.15,2091799981.0
2008-10-09 10:51:00,139.16,139.17,139.12,139.14,2091799981.0
2008-10-09 10:52:00,139.15,139.31,139.15,139.28,2091799981.0
2008-10-09 10:53:00,139.3,139.36,139.28,139.36,2091799981.0
2008-10-09 10:54:00,139.37,139.39,139.34,139.36,2091799981.0
2008-10-09 10:55:00,139.37,139.43,139.34,139.36,2091799981.0
2008-10-09 10:56:00,139.34,139.43,139.31,139.37,2091799981.0
2008-10-09 10:57:00,139.38,139.44,139.34,139.42,2091799981.0
2008-10-09 10:58:00,139.43,139.49,139.43,139.48,2091799981.0
2008-10-09 10:59:00,139.49,139.49,139.44,139.48,2091799981.0
2008-10-09 11:00:00,139.49,139.53,139.46,139.48,2091799981.0
2008-10-09 11:01:00,139.47,139.49,139.46,139.48,2091799981.0
2008-10-09 11:02:00,139.49,139.59,139.48,139.56,2091799981.0
2008-10-09 11:03:00,139.58,139.58,139.5,139.5,2091799981.0
2008-10-09 11:04:00,139.52,139.53,139.48,139.48,2091799981.0
2008-10-09 11:05:00,139.49,139.5,139.4,139.41,2091799981.0
2008-10-09 11:06:00,139.42,139.46,139.39,139.4,2091799981.0
2008-10-09 11:07:00,139.41,139.42,139.25,139.25,2091799981.0
2008-10-09 11:08:00,139.24,139.25,139.09,139.09,2091799981.0
2008-10-09 11:09:00,139.11,139.13,139.06,139.11,2091799981.0
2008-10-09 11:10:00,139.12,139.16,139.12,139.14,2091799981.0
2008-10-09 11:11:00,139.12,139.17,139.1,139.17,2091799981.0
2008-10-09 11:12:00,139.19,139.22,139.15,139.18,2091799981.0
2008-10-09 11:13:00,139.2,139.23,139.18,139.19,2091799981.0
2008-10-09 11:14:00,139.18,139.2,139.12,139.13,2091799981.0
2008-10-09 11:15:00,139.11,139.14,139.09,139.09,2091799981.0
2008-10-09 11:16:00,139.11,139.12,139.08,139.08,2091799981.0
2008-10-09 11:17:00,139.07,139.09,139.06,139.06,2091799981.0
2008-10-09 11:18:00,139.08,139.08,139.05,139.06,2091799981.0
2008-10-09 11:19:00,139.07,139.07,138.96,138.97,2091799981.0
2008-10-09 11:20:00,138.96,139.0,138.94,138.98,2091799981.0
2008-10-09 11:21:00,138.97,139.02,138.91,138.98,2091799981.0
2008-10-09 11:22:00,138.95,138.98,138.83,138.84,2091799981.0
2008-10-09 11:23:00,138.83,138.88,138.8,138.83,2091799981.0
2008-10-09 11:24:00,138.84,138.84,138.6,138.63,2091799981.0
2008-10-09 11:25:00,138.61,138.72,138.55,138.67,2091799981.0
2008-10-09 11:26:00,138.66,138.75,138.66,138.75,2091799981.0
2008-10-09 11:27:00,138.74,138.78,138.72,138.78,2091799981.0
2008-10-09 11:28:00,138.77,138.78,138.75,138.75,2091799981.0
2008-10-09 11:29:00,138.77,138.8,138.71,138.78,2091799981.0
2008-10-09 11:30:00,138.8,138.84,138.78,138.81,2091799981.0
2008-10-09 11:31:00,138.8,138.84,138.75,138.78,2091799981.0
2008-10-09 11:32:00,138.8,138.81,138.74,138.75,2091799981.0
2008-10-09 11:33:00,138.74,138.75,138.71,138.72,2091799981.0
2008-10-09 11:34:00,138.71,138.74,138.63,138.64,2091799981.0
2008-10-09 11:35:00,138.65,138.71,138.61,138.63,2091799981.0
2008-10-09 11:36:00,138.62,138.67,138.56,138.66,2091799981.0
2008-10-09 11:37:00,138.67,138.81,138.64,138.79,2091799981.0
2008-10-09 11:38:00,138.8,138.86,138.78,138.83,2091799981.0
2008-10-09 11:39:00,138.81,138.84,138.81,138.81,2091799981.0
2008-10-09 11:40:00,138.8,138.81,138.75,138.81,2091799981.0
2008-10-09 11:41:00,138.8,138.81,138.71,138.75,2091799981.0
2008-10-09 11:42:00,138.74,138.78,138.71,138.77,2091799981.0
2008-10-09 11:43:00,138.75,138.75,138.59,138.59,2091799981.0
2008-10-09 11:44:00,138.58,138.62,138.53,138.58,2091799981.0
2008-10-09 11:45:00,138.56,138.59,138.52,138.53,2091799981.0
2008-10-09 11:46:00,138.55,138.55,138.52,138.52,2091799981.0
2008-10-09 11:47:00,138.5,138.62,138.5,138.59,2091799981.0
2008-10-09 11:48:00,138.61,138.61,138.53,138.56,2091799981.0
2008-10-09 11:49:00,138.55,138.58,138.53,138.58,2091799981.0
2008-10-09 11:50:00,138.56,138.75,138.56,138.75,2091799981.0
2008-10-09 11:51:00,138.77,138.81,138.73,138.74,2091799981.0
2008-10-09 11:52:00,138.75,138.77,138.61,138.63,2091799981.0
2008-10-09 11:53:00,138.64,138.73,138.64,138.69,2091799981.0
2008-10-09 11:54:00,138.7,138.74,138.69,138.72,2091799981.0
2008-10-09 11:55:00,138.73,138.8,138.73,138.78,2091799981.0
2008-10-09 11:56:00,138.77,138.78,138.72,138.75,2091799981.0
2008-10-09 11:57:00,138.74,138.77,138.74,138.75,2091799981.0
2008-10-09 11:58:00,138.77,138.8,138.74,138.78,2091799981.0
2008-10-09 11:59:00,138.77,138.83,138.75,138.75,2091799981.0
2008-10-09 12:00:00,138.77,138.81,138.67,138.68,2091799981.0
2008-10-09 12:01:00,138.67,138.75,138.66,138.72,2091799981.0
2008-10-09 12:02:00,138.73,138.73,138.69,138.71,2091799981.0
2008-10-09 12:03:00,138.69,138.71,138.63,138.68,2091799981.0
2008-10-09 12:04:00,138.67,138.75,138.66,138.69,2091799981.0
2008-10-09 12:05:00,138.68,138.77,138.68,138.77,2091799981.0
2008-10-09 12:06:00,138.75,138.75,138.62,138.69,2091799981.0
2008-10-09 12:07:00,138.7,138.78,138.7,138.74,2091799981.0
2008-10-09 12:08:00,138.75,138.86,138.75,138.86,2091799981.0
2008-10-09 12:09:00,138.84,138.86,138.77,138.81,2091799981.0
2008-10-09 12:10:00,138.8,138.89,138.78,138.88,2091799981.0
2008-10-09 12:11:00,138.87,138.88,138.81,138.84,2091799981.0
2008-10-09 12:12:00,138.86,138.87,138.84,138.84,2091799981.0
2008-10-09 12:13:00,138.83,138.91,138.78,138.84,2091799981.0
2008-10-09 12:14:00,138.83,138.84,138.68,138.7,2091799981.0
2008-10-09 12:15:00,138.71,138.72,138.65,138.66,2091799981.0
2008-10-09 12:16:00,138.65,138.69,138.62,138.63,2091799981.0
2008-10-09 12:17:00,138.61,138.64,138.55,138.64,2091799981.0
2008-10-09 12:18:00,138.63,138.69,138.61,138.66,2091799981.0
2008-10-09 12:19:00,138.67,138.72,138.66,138.71,2091799981.0
2008-10-09 12:20:00,138.72,138.75,138.71,138.75,2091799981.0
2008-10-09 12:21:00,138.74,138.75,138.66,138.68,2091799981.0
2008-10-09 12:22:00,138.67,138.68,138.64,138.67,2091799981.0
2008-10-09 12:23:00,138.65,138.65,138.44,138.44,2091799981.0
2008-10-09 12:24:00,138.43,138.44,138.31,138.43,2091799981.0
2008-10-09 12:25:00,138.44,138.46,138.28,138.31,2091799981.0
2008-10-09 12:26:00,138.33,138.33,138.17,138.17,2091799981.0
2008-10-09 12:27:00,138.16,138.22,138.08,138.18,2091799981.0
2008-10-09 12:28:00,138.17,138.21,138.08,138.09,2091799981.0
2008-10-09 12:29:00,138.11,138.14,138.02,138.09,2091799981.0
2008-10-09 12:30:00,138.11,138.19,138.11,138.12,2091799981.0
2008-10-09 12:31:00,138.13,138.14,138.06,138.09,2091799981.0
2008-10-09 12:32:00,138.11,138.11,138.06,138.06,2091799981.0
2008-10-09 12:33:00,138.08,138.09,137.88,137.91,2091799981.0
2008-10-09 12:34:00,137.92,137.96,137.9,137.96,2091799981.0
2008-10-09 12:35:00,137.95,137.98,137.92,137.96,2091799981.0
2008-10-09 12:36:00,137.95,137.96,137.81,137.81,2091799981.0
2008-10-09 12:37:00,137.8,137.98,137.73,137.96,2091799981.0
2008-10-09 12:38:00,137.97,137.98,137.84,137.84,2091799981.0
2008-10-09 12:39:00,137.83,137.89,137.8,137.86,2091799981.0
2008-10-09 12:40:00,137.84,137.88,137.83,137.86,2091799981.0
2008-10-09 12:41:00,137.87,137.87,137.74,137.74,2091799981.0
2008-10-09 12:42:00,137.73,137.8,137.69,137.69,2091799981.0
2008-10-09 12:43:00,137.7,137.72,137.63,137.66,2091799981.0
2008-10-09 12:44:00,137.64,137.74,137.63,137.74,2091799981.0
2008-10-09 12:45:00,137.75,137.78,137.71,137.77,2091799981.0
2008-10-09 12:46:00,137.78,137.83,137.74,137.77,2091799981.0
2008-10-09 12:47:00,137.75,137.78,137.75,137.77,2091799981.0
2008-10-09 12:48:00,137.75,137.84,137.75,137.81,2091799981.0
2008-10-09 12:49:00,137.83,137.88,137.72,137.75,2091799981.0
2008-10-09 12:50:00,137.77,137.77,137.65,137.66,2091799981.0
2008-10-09 12:51:00,137.67,137.67,137.56,137.62,2091799981.0
2008-10-09 12:52:00,137.63,137.83,137.62,137.83,2091799981.0
2008-10-09 12:53:00,137.84,137.91,137.84,137.91,2091799981.0
2008-10-09 12:54:00,137.92,137.93,137.86,137.86,2091799981.0
2008-10-09 12:55:00,137.87,137.87,137.78,137.84,2091799981.0
2008-10-09 12:56:00,137.87,137.9,137.83,137.87,2091799981.0
2008-10-09 12:57:00,137.88,137.89,137.75,137.78,2091799981.0
2008-10-09 12:58:00,137.8,137.84,137.77,137.8,2091799981.0
2008-10-09 12:59:00,137.77,137.88,137.75,137.87,2091799981.0
2008-10-09 13:00:00,137.88,137.89,137.83,137.86,2091799981.0
2008-10-09 13:01:00,137.84,137.86,137.69,137.72,2091799981.0
2008-10-09 13:02:00,137.71,137.71,137.62,137.62,2091799981.0
2008-10-09 13:03:00,137.61,137.62,137.59,137.62,2091799981.0
2008-10-09 13:04:00,137.61,137.63,137.55,137.56,2091799981.0
2008-10-09 13:05:00,137.57,137.57,137.4,137.4,2091799981.0
2008-10-09 13:06:00,137.39,137.4,137.28,137.39,2091799981.0
2008-10-09 13:07:00,137.38,137.39,137.33,137.36,2091799981.0
2008-10-09 13:08:00,137.37,137.56,137.36,137.55,2091799981.0
2008-10-09 13:09:00,137.56,137.66,137.55,137.62,2091799981.0
2008-10-09 13:10:00,137.61,137.64,137.5,137.62,2091799981.0
2008-10-09 13:11:00,137.61,137.64,137.53,137.56,2091799981.0
2008-10-09 13:12:00,137.58,137.63,137.55,137.56,2091799981.0
2008-10-09 13:13:00,137.58,137.63,137.53,137.58,2091799981.0
2008-10-09 13:14:00,137.59,137.65,137.55,137.65,2091799981.0
2008-10-09 13:15:00,137.64,137.64,137.47,137.48,2091799981.0
2008-10-09 13:16:00,137.47,137.56,137.47,137.55,2091799981.0
2008-10-09 13:17:00,137.56,137.61,137.46,137.48,2091799981.0
2008-10-09 13:18:00,137.46,137.53,137.39,137.5,2091799981.0
2008-10-09 13:19:00,137.49,137.73,137.49,137.69,2091799981.0
2008-10-09 13:20:00,137.68,137.75,137.56,137.75,2091799981.0
2008-10-09 13:21:00,137.77,137.81,137.73,137.75,2091799981.0
2008-10-09 13:22:00,137.77,137.78,137.72,137.73,2091799981.0
2008-10-09 13:23:00,137.74,137.81,137.71,137.8,2091799981.0
2008-10-09 13:24:00,137.78,137.93,137.78,137.93,2091799981.0
2008-10-09 13:25:00,137.94,138.12,137.92,137.98,2091799981.0
2008-10-09 13:26:00,137.96,138.02,137.96,138.0,2091799981.0
2008-10-09 13:27:00,137.99,137.99,137.89,137.96,2091799981.0
2008-10-09 13:28:00,137.97,138.02,137.94,138.02,2091799981.0
2008-10-09 13:29:00,138.0,138.06,137.96,138.06,2091799981.0
2008-10-09 13:30:00,138.08,138.15,138.06,138.15,2091799981.0
2008-10-09 13:31:00,138.14,138.21,138.12,138.21,2091799981.0
2008-10-09 13:32:00,138.2,138.28,138.15,138.18,2091799981.0
2008-10-09 13:33:00,138.17,138.27,138.17,138.19,2091799981.0
2008-10-09 13:34:00,138.2,138.23,138.18,138.22,2091799981.0
2008-10-09 13:35:00,138.23,138.36,138.22,138.34,2091799981.0
2008-10-09 13:36:00,138.31,138.4,138.31,138.4,2091799981.0
2008-10-09 13:37:00,138.39,138.42,138.34,138.38,2091799981.0
2008-10-09 13:38:00,138.39,138.39,138.23,138.23,2091799981.0
2008-10-09 13:39:00,138.24,138.25,138.2,138.23,2091799981.0
2008-10-09 13:40:00,138.24,138.24,138.17,138.21,2091799981.0
2008-10-09 13:41:00,138.2,138.23,138.19,138.21,2091799981.0
2008-10-09 13:42:00,138.22,138.23,138.15,138.16,2091799981.0
2008-10-09 13:43:00,138.17,138.17,138.06,138.08,2091799981.0
2008-10-09 13:44:00,138.09,138.13,138.03,138.11,2091799981.0
2008-10-09 13:45:00,138.09,138.11,138.0,138.03,2091799981.0
2008-10-09 13:46:00,138.05,138.09,138.03,138.08,2091799981.0
2008-10-09 13:47:00,138.09,138.18,138.08,138.09,2091799981.0
2008-10-09 13:48:00,138.08,138.12,138.03,138.03,2091799981.0
2008-10-09 13:49:00,138.05,138.11,138.05,138.09,2091799981.0
2008-10-09 13:50:00,138.08,138.11,138.06,138.09,2091799981.0
2008-10-09 13:51:00,138.08,138.09,137.98,137.98,2091799981.0
2008-10-09 13:52:00,137.97,137.98,137.89,137.91,2091799981.0
2008-10-09 13:53:00,137.9,137.97,137.88,137.95,2091799981.0
2008-10-09 13:54:00,137.96,137.97,137.94,137.96,2091799981.0
2008-10-09 13:55:00,137.97,137.98,137.9,137.91,2091799981.0
2008-10-09 13:56:00,137.92,138.0,137.91,138.0,2091799981.0
2008-10-09 13:57:00,137.99,138.02,137.92,137.92,2091799981.0
2008-10-09 13:58:00,137.91,137.94,137.81,137.88,2091799981.0
2008-10-09 13:59:00,137.87,137.87,137.8,137.81,2091799981.0
2008-10-09 14:00:00,137.83,137.9,137.81,137.88,2091799981.0
2008-10-09 14:01:00,137.87,137.92,137.8,137.9,2091799981.0
2008-10-09 14:02:00,137.89,137.9,137.83,137.86,2091799981.0
2008-10-09 14:03:00,137.84,137.88,137.69,137.71,2091799981.0
2008-10-09 14:04:00,137.7,137.75,137.67,137.72,2091799981.0
2008-10-09 14:05:00,137.71,137.78,137.7,137.72,2091799981.0
2008-10-09 14:06:00,137.71,137.75,137.71,137.73,2091799981.0
2008-10-09 14:07:00,137.74,137.81,137.73,137.81,2091799981.0
2008-10-09 14:08:00,137.83,137.94,137.81,137.91,2091799981.0
2008-10-09 14:09:00,137.92,137.93,137.83,137.84,2091799981.0
2008-10-09 14:10:00,137.81,137.95,137.81,137.95,2091799981.0
2008-10-09 14:11:00,137.96,137.99,137.92,137.96,2091799981.0
2008-10-09 14:12:00,137.95,137.95,137.81,137.83,2091799981.0
2008-10-09 14:13:00,137.82,137.83,137.73,137.77,2091799981.0
2008-10-09 14:14:00,137.78,137.87,137.78,137.81,2091799981.0
2008-10-09 14:15:00,137.83,137.84,137.75,137.77,2091799981.0
2008-10-09 14:16:00,137.76,137.87,137.74,137.86,2091799981.0
2008-10-09 14:17:00,137.84,137.94,137.84,137.92,2091799981.0
2008-10-09 14:18:00,137.91,137.95,137.83,137.84,2091799981.0
2008-10-09 14:19:00,137.86,137.92,137.86,137.9,2091799981.0
2008-10-09 14:20:00,137.89,137.95,137.88,137.93,2091799981.0
2008-10-09 14:21:00,137.94,138.06,137.93,138.05,2091799981.0
2008-10-09 14:22:00,138.03,138.09,138.03,138.08,2091799981.0
2008-10-09 14:23:00,138.06,138.18,138.06,138.18,2091799981.0
2008-10-09 14:24:00,138.17,138.21,138.09,138.21,2091799981.0
2008-10-09 14:25:00,138.22,138.23,138.19,138.2,2091799981.0
2008-10-09 14:26:00,138.19,138.19,138.14,138.14,2091799981.0
2008-10-09 14:27:00,138.13,138.13,137.92,137.96,2091799981.0
2008-10-09 14:28:00,137.95,138.08,137.94,137.94,2091799981.0
2008-10-09 14:29:00,137.93,138.06,137.93,137.99,2091799981.0
2008-10-09 14:30:00,138.02,138.22,137.95,138.06,2091799981.0
2008-10-09 14:31:00,138.05,138.09,137.98,138.0,2091799981.0
2008-10-09 14:32:00,138.02,138.09,137.96,138.06,2091799981.0
2008-10-09 14:33:00,138.08,138.13,138.03,138.09,2091799981.0
2008-10-09 14:34:00,138.11,138.18,138.09,138.17,2091799981.0
2008-10-09 14:35:00,138.18,138.31,138.16,138.24,2091799981.0
2008-10-09 14:36:00,138.23,138.28,138.19,138.28,2091799981.0
2008-10-09 14:37:00,138.27,138.27,138.15,138.18,2091799981.0
2008-10-09 14:38:00,138.19,138.31,138.16,138.28,2091799981.0
2008-10-09 14:39:00,138.27,138.33,138.25,138.31,2091799981.0
2008-10-09 14:40:00,138.33,138.36,138.28,138.31,2091799981.0
2008-10-09 14:41:00,138.33,138.37,138.28,138.34,2091799981.0
2008-10-09 14:42:00,138.36,138.36,138.21,138.28,2091799981.0
2008-10-09 14:43:00,138.3,138.37,138.27,138.28,2091799981.0
2008-10-09 14:44:00,138.31,138.37,138.25,138.25,2091799981.0
2008-10-09 14:45:00,138.27,138.37,138.27,138.3,2091799981.0
2008-10-09 14:46:00,138.28,138.37,138.27,138.31,2091799981.0
2008-10-09 14:47:00,138.33,138.33,138.22,138.25,2091799981.0
2008-10-09 14:48:00,138.24,138.28,138.23,138.25,2091799981.0
2008-10-09 14:49:00,138.27,138.3,138.21,138.25,2091799981.0
2008-10-09 14:50:00,138.24,138.49,138.12,138.15,2091799981.0
2008-10-09 14:51:00,138.14,138.19,138.08,138.19,2091799981.0
2008-10-09 14:52:00,138.18,138.23,138.16,138.17,2091799981.0
2008-10-09 14:53:00,138.16,138.18,138.05,138.06,2091799981.0
2008-10-09 14:54:00,138.05,138.06,137.97,137.97,2091799981.0
2008-10-09 14:55:00,137.98,138.12,137.97,138.09,2091799981.0
2008-10-09 14:56:00,138.08,138.09,137.97,137.99,2091799981.0
2008-10-09 14:57:00,138.0,138.13,138.0,138.09,2091799981.0
2008-10-09 14:58:00,138.08,138.09,137.97,137.97,2091799981.0
2008-10-09 14:59:00,137.96,138.0,137.91,137.92,2091799981.0
2008-10-09 15:00:00,137.91,137.95,137.89,137.9,2091799981.0
2008-10-09 15:01:00,137.91,137.92,137.81,137.87,2091799981.0
2008-10-09 15:02:00,137.88,137.94,137.87,137.94,2091799981.0
2008-10-09 15:03:00,137.95,138.18,137.95,138.12,2091799981.0
2008-10-09 15:04:00,138.11,138.14,138.06,138.13,2091799981.0
2008-10-09 15:05:00,138.12,138.13,138.08,138.11,2091799981.0
2008-10-09 15:06:00,138.09,138.19,138.09,138.13,2091799981.0
2008-10-09 15:07:00,138.14,138.17,138.12,138.12,2091799981.0
2008-10-09 15:08:00,138.13,138.16,138.06,138.09,2091799981.0
2008-10-09 15:09:00,138.11,138.15,138.06,138.06,2091799981.0
2008-10-09 15:10:00,138.08,138.18,138.05,138.18,2091799981.0
2008-10-09 15:11:00,138.17,138.18,138.13,138.16,2091799981.0
2008-10-09 15:12:00,138.17,138.31,138.15,138.3,2091799981.0
2008-10-09 15:13:00,138.31,138.31,138.25,138.28,2091799981.0
2008-10-09 15:14:00,138.25,138.28,138.24,138.27,2091799981.0
2008-10-09 15:15:00,138.28,138.37,138.25,138.37,2091799981.0
2008-10-09 15:16:00,138.38,138.45,138.36,138.36,2091799981.0
2008-10-09 15:17:00,138.34,138.44,138.29,138.43,2091799981.0
2008-10-09 15:18:00,138.42,138.43,138.31,138.31,2091799981.0
2008-10-09 15:19:00,138.33,138.34,138.3,138.33,2091799981.0
2008-10-09 15:20:00,138.34,138.42,138.34,138.41,2091799981.0
2008-10-09 15:21:00,138.42,138.49,138.42,138.45,2091799981.0
2008-10-09 15:22:00,138.46,138.58,138.44,138.56,2091799981.0
2008-10-09 15:23:00,138.58,138.59,138.53,138.59,2091799981.0
2008-10-09 15:24:00,138.58,138.61,138.54,138.58,2091799981.0
2008-10-09 15:25:00,138.59,138.69,138.56,138.67,2091799981.0
2008-10-09 15:26:00,138.68,138.69,138.61,138.65,2091799981.0
2008-10-09 15:27:00,138.66,138.7,138.53,138.56,2091799981.0
2008-10-09 15:28:00,138.58,138.75,138.58,138.62,2091799981.0
2008-10-09 15:29:00,138.63,138.63,138.41,138.44,2091799981.0
2008-10-09 15:30:00,138.45,138.48,138.41,138.43,2091799981.0
2008-10-09 15:31:00,138.42,138.46,138.4,138.46,2091799981.0
2008-10-09 15:32:00,138.47,138.56,138.44,138.56,2091799981.0
2008-10-09 15:33:00,138.59,138.62,138.53,138.58,2091799981.0
2008-10-09 15:34:00,138.59,138.63,138.44,138.49,2091799981.0
2008-10-09 15:35:00,138.48,138.56,138.48,138.52,2091799981.0
2008-10-09 15:36:00,138.5,138.56,138.42,138.43,2091799981.0
2008-10-09 15:37:00,138.42,138.43,138.31,138.34,2091799981.0
2008-10-09 15:38:00,138.31,138.36,138.25,138.33,2091799981.0
2008-10-09 15:39:00,138.31,138.43,138.28,138.38,2091799981.0
2008-10-09 15:40:00,138.39,138.59,138.34,138.58,2091799981.0
2008-10-09 15:41:00,138.59,138.64,138.49,138.64,2091799981.0
2008-10-09 15:42:00,138.65,138.75,138.61,138.75,2091799981.0
2008-10-09 15:43:00,138.77,138.9,138.77,138.89,2091799981.0
2008-10-09 15:44:00,138.88,138.89,138.78,138.84,2091799981.0
2008-10-09 15:45:00,138.86,138.93,138.77,138.77,2091799981.0
2008-10-09 15:46:00,138.75,138.86,138.73,138.73,2091799981.0
2008-10-09 15:47:00,138.72,138.74,138.65,138.72,2091799981.0
2008-10-09 15:48:00,138.73,138.84,138.7,138.7,2091799981.0
2008-10-09 15:49:00,138.71,138.83,138.71,138.75,2091799981.0
2008-10-09 15:50:00,138.74,138.8,138.71,138.75,2091799981.0
2008-10-09 15:51:00,138.74,138.78,138.72,138.74,2091799981.0
2008-10-09 15:52:00,138.75,138.8,138.73,138.74,2091799981.0
2008-10-09 15:53:00,138.75,138.75,138.68,138.72,2091799981.0
2008-10-09 15:54:00,138.73,138.73,138.59,138.63,2091799981.0
2008-10-09 15:55:00,138.64,138.68,138.55,138.55,2091799981.0
2008-10-09 15:56:00,138.53,138.53,138.25,138.28,2091799981.0
2008-10-09 15:57:00,138.27,138.4,138.24,138.36,2091799981.0
2008-10-09 15:58:00,138.37,138.41,138.25,138.25,2091799981.0
2008-10-09 15:59:00,138.24,138.3,138.06,138.25,2091799981.0
2008-10-09 16:00:00,138.31,138.33,138.04,138.06,2091799981.0
2008-10-09 16:01:00,138.05,138.18,138.03,138.16,2091799981.0
2008-10-09 16:02:00,138.15,138.15,137.93,137.94,2091799981.0
2008-10-09 16:03:00,137.89,138.02,137.88,137.99,2091799981.0
2008-10-09 16:04:00,138.0,138.09,138.0,138.06,2091799981.0
2008-10-09 16:05:00,138.05,138.09,137.93,138.0,2091799981.0
2008-10-09 16:06:00,138.02,138.2,138.0,138.18,2091799981.0
2008-10-09 16:07:00,138.19,138.24,138.13,138.24,2091799981.0
2008-10-09 16:08:00,138.25,138.31,138.2,138.23,2091799981.0
2008-10-09 16:09:00,138.22,138.22,138.09,138.14,2091799981.0
2008-10-09 16:10:00,138.15,138.18,138.05,138.12,2091799981.0
2008-10-09 16:11:00,138.11,138.11,138.06,138.09,2091799981.0
2008-10-09 16:12:00,138.06,138.22,138.06,138.22,2091799981.0
2008-10-09 16:13:00,138.21,138.28,138.17,138.17,2091799981.0
2008-10-09 16:14:00,138.18,138.24,138.14,138.22,2091799981.0
2008-10-09 16:15:00,138.23,138.23,138.09,138.16,2091799981.0
2008-10-09 16:16:00,138.15,138.18,138.11,138.16,2091799981.0
2008-10-09 16:17:00,138.17,138.23,138.14,138.17,2091799981.0
2008-10-09 16:18:00,138.19,138.33,138.18,138.25,2091799981.0
2008-10-09 16:19:00,138.27,138.28,138.2,138.22,2091799981.0
2008-10-09 16:20:00,138.21,138.31,138.19,138.24,2091799981.0
2008-10-09 16:21:00,138.23,138.27,138.19,138.24,2091799981.0
2008-10-09 16:22:00,138.25,138.25,138.06,138.08,2091799981.0
2008-10-09 16:23:00,138.06,138.14,138.05,138.06,2091799981.0
2008-10-09 16:24:00,138.08,138.08,137.96,137.96,2091799981.0
2008-10-09 16:25:00,137.98,138.0,137.68,137.68,2091799981.0
2008-10-09 16:26:00,137.67,137.67,137.39,137.48,2091799981.0
2008-10-09 16:27:00,137.49,137.58,137.45,137.58,2091799981.0
2008-10-09 16:28:00,137.59,137.66,137.56,137.56,2091799981.0
2008-10-09 16:29:00,137.55,137.56,137.45,137.46,2091799981.0
2008-10-09 16:30:00,137.47,137.62,137.46,137.62,2091799981.0
2008-10-09 16:31:00,137.63,137.75,137.63,137.73,2091799981.0
2008-10-09 16:32:00,137.74,137.78,137.66,137.72,2091799981.0
2008-10-09 16:33:00,137.71,137.89,137.69,137.84,2091799981.0
2008-10-09 16:34:00,137.86,138.03,137.84,137.9,2091799981.0
2008-10-09 16:35:00,137.91,138.05,137.84,138.03,2091799981.0
2008-10-09 16:36:00,138.02,138.12,137.98,138.11,2091799981.0
2008-10-09 16:37:00,138.09,138.18,137.91,137.93,2091799981.0
2008-10-09 16:38:00,137.94,137.96,137.83,137.86,2091799981.0
2008-10-09 16:39:00,137.84,137.88,137.67,137.68,2091799981.0
2008-10-09 16:40:00,137.67,137.96,137.67,137.93,2091799981.0
2008-10-09 16:41:00,137.94,137.94,137.65,137.75,2091799981.0
2008-10-09 16:42:00,137.74,137.75,137.58,137.59,2091799981.0
2008-10-09 16:43:00,137.58,137.65,137.43,137.43,2091799981.0
2008-10-09 16:44:00,137.44,137.47,137.25,137.31,2091799981.0
2008-10-09 16:45:00,137.28,137.42,137.27,137.42,2091799981.0
2008-10-09 16:46:00,137.41,137.52,137.37,137.43,2091799981.0
2008-10-09 16:47:00,137.42,137.43,137.25,137.42,2091799981.0
2008-10-09 16:48:00,137.43,137.52,137.33,137.33,2091799981.0
2008-10-09 16:49:00,137.34,137.53,137.31,137.41,2091799981.0
2008-10-09 16:50:00,137.42,137.43,137.33,137.36,2091799981.0
2008-10-09 16:51:00,137.37,137.38,137.23,137.23,2091799981.0
2008-10-09 16:52:00,137.22,137.36,137.22,137.25,2091799981.0
2008-10-09 16:53:00,137.27,137.38,137.23,137.28,2091799981.0
2008-10-09 16:54:00,137.3,137.38,137.27,137.34,2091799981.0
2008-10-09 16:55:00,137.36,137.39,137.24,137.25,2091799981.0
2008-10-09 16:56:00,137.24,137.28,137.22,137.27,2091799981.0
2008-10-09 16:57:00,137.25,137.34,137.25,137.31,2091799981.0
2008-10-09 16:58:00,137.3,137.41,137.23,137.23,2091799981.0
2008-10-09 16:59:00,137.24,137.42,137.21,137.39,2091799981.0
2008-10-09 17:00:00,137.38,137.48,137.38,137.45,2091799981.0
2008-10-09 17:01:00,137.44,137.48,137.31,137.33,2091799981.0
2008-10-09 17:02:00,137.31,137.31,137.14,137.18,2091799981.0
2008-10-09 17:03:00,137.17,137.24,137.09,137.22,2091799981.0
2008-10-09 17:04:00,137.23,137.25,137.06,137.06,2091799981.0
2008-10-09 17:05:00,137.08,137.08,136.5,136.52,2091799981.0
2008-10-09 17:06:00,136.53,136.66,136.49,136.66,2091799981.0
2008-10-09 17:07:00,136.67,136.95,136.67,136.94,2091799981.0
2008-10-09 17:08:00,136.92,137.16,136.92,137.06,2091799981.0
2008-10-09 17:09:00,137.05,137.09,136.87,136.92,2091799981.0
2008-10-09 17:10:00,136.91,136.97,136.74,136.97,2091799981.0
2008-10-09 17:11:00,136.98,137.06,136.96,137.06,2091799981.0
2008-10-09 17:12:00,137.08,137.19,137.05,137.11,2091799981.0
2008-10-09 17:13:00,137.13,137.17,137.09,137.14,2091799981.0
2008-10-09 17:14:00,137.13,137.31,137.06,137.28,2091799981.0
2008-10-09 17:15:00,137.3,137.5,137.28,137.49,2091799981.0
2008-10-09 17:16:00,137.48,137.53,137.34,137.36,2091799981.0
2008-10-09 17:17:00,137.37,137.4,137.34,137.34,2091799981.0
2008-10-09 17:18:00,137.36,137.36,137.27,137.27,2091799981.0
2008-10-09 17:19:00,137.28,137.43,137.18,137.4,2091799981.0
2008-10-09 17:20:00,137.41,137.42,137.28,137.38,2091799981.0
2008-10-09 17:21:00,137.37,137.5,137.31,137.45,2091799981.0
2008-10-09 17:22:00,137.44,137.53,137.34,137.34,2091799981.0
2008-10-09 17:23:00,137.33,137.38,137.25,137.27,2091799981.0
2008-10-09 17:24:00,137.28,137.31,137.2,137.2,2091799981.0
2008-10-09 17:25:00,137.19,137.24,137.13,137.13,2091799981.0
2008-10-09 17:26:00,137.14,137.18,137.03,137.08,2091799981.0
2008-10-09 17:27:00,137.09,137.25,137.03,137.05,2091799981.0
2008-10-09 17:28:00,137.03,137.13,136.94,137.13,2091799981.0
2008-10-09 17:29:00,137.12,137.15,136.99,137.14,2091799981.0
2008-10-09 17:30:00,137.13,137.19,137.02,137.05,2091799981.0
2008-10-09 17:31:00,137.03,137.25,137.03,137.12,2091799981.0
2008-10-09 17:32:00,137.11,137.34,137.09,137.34,2091799981.0
2008-10-09 17:33:00,137.38,137.38,137.14,137.21,2091799981.0
2008-10-09 17:34:00,137.22,137.25,137.08,137.22,2091799981.0
2008-10-09 17:35:00,137.21,137.42,137.21,137.39,2091799981.0
2008-10-09 17:36:00,137.38,137.42,137.24,137.33,2091799981.0
2008-10-09 17:37:00,137.34,137.41,137.25,137.4,2091799981.0
2008-10-09 17:38:00,137.41,137.72,137.39,137.7,2091799981.0
2008-10-09 17:39:00,137.71,138.06,137.7,137.72,2091799981.0
2008-10-09 17:40:00,137.7,137.72,137.58,137.62,2091799981.0
2008-10-09 17:41:00,137.63,137.67,137.44,137.47,2091799981.0
2008-10-09 17:42:00,137.48,137.7,137.48,137.68,2091799981.0
2008-10-09 17:43:00,137.7,137.74,137.65,137.69,2091799981.0
2008-10-09 17:44:00,137.68,137.88,137.68,137.83,2091799981.0
2008-10-09 17:45:00,137.84,137.89,137.75,137.89,2091799981.0
2008-10-09 17:46:00,137.9,138.03,137.89,138.03,2091799981.0
2008-10-09 17:47:00,138.06,138.11,137.9,137.94,2091799981.0
2008-10-09 17:48:00,137.93,137.93,137.84,137.87,2091799981.0
2008-10-09 17:49:00,137.84,137.88,137.69,137.69,2091799981.0
2008-10-09 17:50:00,137.68,137.94,137.62,137.75,2091799981.0
2008-10-09 17:51:00,137.77,137.85,137.74,137.8,2091799981.0
2008-10-09 17:52:00,137.79,138.0,137.63,137.7,2091799981.0
2008-10-09 17:53:00,137.69,137.73,137.65,137.72,2091799981.0
2008-10-09 17:54:00,137.71,137.75,137.65,137.67,2091799981.0
2008-10-09 17:55:00,137.68,137.75,137.66,137.69,2091799981.0
2008-10-09 17:56:00,137.68,137.68,137.47,137.53,2091799981.0
2008-10-09 17:57:00,137.55,137.65,137.55,137.63,2091799981.0
2008-10-09 17:58:00,137.64,137.69,137.55,137.56,2091799981.0
2008-10-09 17:59:00,137.58,137.59,137.34,137.38,2091799981.0
2008-10-09 18:00:00,137.37,137.55,137.37,137.47,2091799981.0
2008-10-09 18:01:00,137.46,137.47,137.37,137.38,2091799981.0
2008-10-09 18:02:00,137.39,137.46,137.39,137.42,2091799981.0
2008-10-09 18:03:00,137.4,137.4,137.25,137.3,2091799981.0
2008-10-09 18:04:00,137.31,137.39,137.27,137.28,2091799981.0
2008-10-09 18:05:00,137.27,137.27,137.18,137.21,2091799981.0
2008-10-09 18:06:00,137.2,137.31,137.16,137.27,2091799981.0
2008-10-09 18:07:00,137.25,137.37,137.25,137.37,2091799981.0
2008-10-09 18:08:00,137.38,137.5,137.36,137.48,2091799981.0
2008-10-09 18:09:00,137.47,137.49,137.44,137.48,2091799981.0
2008-10-09 18:10:00,137.47,137.47,137.34,137.35,2091799981.0
2008-10-09 18:11:00,137.34,137.43,137.31,137.4,2091799981.0
2008-10-09 18:12:00,137.39,137.4,137.27,137.27,2091799981.0
2008-10-09 18:13:00,137.2,137.43,137.2,137.41,2091799981.0
2008-10-09 18:14:00,137.38,137.42,137.23,137.27,2091799981.0
2008-10-09 18:15:00,137.31,137.47,137.28,137.36,2091799981.0
2008-10-09 18:16:00,137.35,137.35,137.28,137.34,2091799981.0
2008-10-09 18:17:00,137.33,137.33,137.26,137.26,2091799981.0
2008-10-09 18:18:00,137.27,137.4,137.27,137.39,2091799981.0
2008-10-09 18:19:00,137.4,137.48,137.4,137.43,2091799981.0
2008-10-09 18:20:00,137.45,137.53,137.37,137.47,2091799981.0
2008-10-09 18:21:00,137.46,137.52,137.46,137.52,2091799981.0
2008-10-09 18:22:00,137.53,137.53,137.33,137.37,2091799981.0
2008-10-09 18:23:00,137.38,137.48,137.36,137.44,2091799981.0
2008-10-09 18:24:00,137.45,137.49,137.43,137.49,2091799981.0
2008-10-09 18:25:00,137.48,137.48,137.43,137.45,2091799981.0
2008-10-09 18:26:00,137.46,137.48,137.39,137.39,2091799981.0
2008-10-09 18:27:00,137.38,137.39,137.31,137.33,2091799981.0
2008-10-09 18:28:00,137.34,137.37,137.28,137.31,2091799981.0
2008-10-09 18:29:00,137.3,137.34,137.28,137.33,2091799981.0
2008-10-09 18:30:00,137.34,137.38,137.3,137.31,2091799981.0
2008-10-09 18:31:00,137.3,137.3,137.09,137.11,2091799981.0
2008-10-09 18:32:00,137.12,137.12,137.02,137.05,2091799981.0
2008-10-09 18:33:00,137.06,137.09,137.05,137.06,2091799981.0
2008-10-09 18:34:00,137.08,137.15,137.06,137.15,2091799981.0
2008-10-09 18:35:00,137.16,137.16,137.06,137.06,2091799981.0
2008-10-09 18:36:00,137.14,137.19,137.13,137.15,2091799981.0
2008-10-09 18:37:00,137.14,137.2,137.14,137.17,2091799981.0
2008-10-09 18:38:00,137.18,137.2,137.11,137.11,2091799981.0
2008-10-09 18:39:00,137.12,137.17,137.12,137.16,2091799981.0
2008-10-09 18:40:00,137.15,137.18,137.15,137.17,2091799981.0
2008-10-09 18:41:00,137.16,137.18,137.11,137.12,2091799981.0
2008-10-09 18:42:00,137.11,137.11,136.96,136.96,2091799981.0
2008-10-09 18:43:00,137.06,137.06,136.98,136.98,2091799981.0
2008-10-09 18:44:00,137.0,137.06,136.99,137.06,2091799981.0
2008-10-09 18:45:00,137.08,137.09,136.96,136.96,2091799981.0
2008-10-09 18:46:00,136.99,137.0,136.98,137.0,2091799981.0
2008-10-09 18:47:00,137.06,137.06,136.88,136.97,2091799981.0
2008-10-09 18:48:00,136.96,137.03,136.95,137.0,2091799981.0
2008-10-09 18:49:00,136.99,137.01,136.99,137.0,2091799981.0
2008-10-09 18:50:00,136.86,136.9,136.8,136.9,2091799981.0
2008-10-09 18:51:00,136.89,136.9,136.84,136.87,2091799981.0
2008-10-09 18:52:00,136.86,136.94,136.84,136.93,2091799981.0
2008-10-09 18:53:00,136.92,136.99,136.88,136.96,2091799981.0
2008-10-09 18:54:00,136.97,137.0,136.96,136.98,2091799981.0
2008-10-09 18:55:00,136.97,137.03,136.92,136.94,2091799981.0
2008-10-09 18:56:00,136.95,136.96,136.9,136.91,2091799981.0
2008-10-09 18:57:00,136.9,136.9,136.83,136.85,2091799981.0
2008-10-09 18:58:00,136.86,136.94,136.84,136.93,2091799981.0
2008-10-09 18:59:00,136.92,136.95,136.9,136.9,2091799981.0
2008-10-09 19:00:00,136.89,136.92,136.87,136.89,2091799981.0
2008-10-09 19:01:00,136.9,136.92,136.87,136.92,2091799981.0
2008-10-09 19:02:00,136.93,136.96,136.89,136.94,2091799981.0
2008-10-09 19:03:00,136.95,136.96,136.91,136.95,2091799981.0
2008-10-09 19:04:00,136.94,136.96,136.91,136.92,2091799981.0
2008-10-09 19:05:00,136.93,136.95,136.84,136.84,2091799981.0
2008-10-09 19:06:00,136.85,136.89,136.83,136.84,2091799981.0
2008-10-09 19:07:00,136.85,136.95,136.85,136.95,2091799981.0
2008-10-09 19:08:00,136.94,137.02,136.93,136.96,2091799981.0
2008-10-09 19:09:00,136.97,137.01,136.96,136.97,2091799981.0
2008-10-09 19:10:00,136.98,137.02,136.98,136.98,2091799981.0
2008-10-09 19:11:00,136.97,137.03,136.93,137.01,2091799981.0
2008-10-09 19:12:00,137.02,137.19,137.02,137.18,2091799981.0
2008-10-09 19:13:00,137.19,137.22,137.18,137.2,2091799981.0
2008-10-09 19:14:00,137.19,137.2,137.14,137.15,2091799981.0
2008-10-09 19:15:00,137.14,137.15,137.12,137.15,2091799981.0
2008-10-09 19:16:00,137.14,137.26,137.14,137.26,2091799981.0
2008-10-09 19:17:00,137.27,137.29,137.25,137.25,2091799981.0
2008-10-09 19:18:00,137.26,137.26,137.16,137.18,2091799981.0
2008-10-09 19:19:00,137.17,137.17,137.12,137.12,2091799981.0
2008-10-09 19:20:00,137.11,137.12,137.09,137.12,2091799981.0
2008-10-09 19:21:00,137.13,137.33,137.13,137.31,2091799981.0
2008-10-09 19:22:00,137.3,137.35,137.24,137.24,2091799981.0
2008-10-09 19:23:00,137.26,137.31,137.2,137.29,2091799981.0
2008-10-09 19:24:00,137.3,137.46,137.3,137.44,2091799981.0
2008-10-09 19:25:00,137.42,137.44,137.38,137.38,2091799981.0
2008-10-09 19:26:00,137.26,137.26,137.22,137.24,2091799981.0
2008-10-09 19:27:00,137.23,137.32,137.23,137.31,2091799981.0
2008-10-09 19:28:00,137.32,137.59,137.29,137.57,2091799981.0
2008-10-09 19:29:00,137.58,137.59,137.5,137.53,2091799981.0
2008-10-09 19:30:00,137.52,137.59,137.47,137.47,2091799981.0
2008-10-09 19:31:00,137.46,137.6,137.46,137.6,2091799981.0
2008-10-09 19:32:00,137.61,137.68,137.55,137.56,2091799981.0
2008-10-09 19:33:00,137.55,137.63,137.55,137.63,2091799981.0
2008-10-09 19:34:00,137.64,137.65,137.51,137.51,2091799981.0
2008-10-09 19:35:00,137.52,137.58,137.5,137.56,2091799981.0
2008-10-09 19:36:00,137.57,137.57,137.53,137.56,2091799981.0
2008-10-09 19:37:00,137.57,137.59,137.56,137.56,2091799981.0
2008-10-09 19:38:00,137.55,137.56,137.51,137.52,2091799981.0
2008-10-09 19:39:00,137.51,137.51,137.37,137.37,2091799981.0
2008-10-09 19:40:00,137.36,137.43,137.34,137.42,2091799981.0
2008-10-09 19:41:00,137.43,137.5,137.42,137.5,2091799981.0
2008-10-09 19:42:00,137.51,137.56,137.5,137.55,2091799981.0
2008-10-09 19:43:00,137.54,137.54,137.34,137.34,2091799981.0
2008-10-09 19:44:00,137.51,137.52,137.5,137.52,2091799981.0
2008-10-09 19:45:00,137.53,137.58,137.53,137.58,2091799981.0
2008-10-09 19:46:00,137.59,137.68,137.58,137.67,2091799981.0
2008-10-09 19:47:00,137.66,137.71,137.53,137.54,2091799981.0
2008-10-09 19:48:00,137.53,137.53,137.38,137.45,2091799981.0
2008-10-09 19:49:00,137.46,137.64,137.45,137.62,2091799981.0
2008-10-09 19:50:00,137.66,137.7,137.66,137.69,2091799981.0
2008-10-09 19:51:00,137.68,137.68,137.62,137.62,2091799981.0
2008-10-09 19:52:00,137.63,137.65,137.59,137.62,2091799981.0
2008-10-09 19:53:00,137.64,137.69,137.62,137.69,2091799981.0
2008-10-09 19:54:00,137.68,137.68,137.59,137.61,2091799981.0
2008-10-09 19:55:00,137.6,137.77,137.59,137.75,2091799981.0
2008-10-09 19:56:00,137.77,137.78,137.72,137.75,2091799981.0
2008-10-09 19:57:00,137.76,137.78,137.73,137.77,2091799981.0
2008-10-09 19:58:00,137.78,137.78,137.62,137.65,2091799981.0
2008-10-09 19:59:00,137.66,137.76,137.66,137.68,2091799981.0
2008-10-09 20:00:00,137.69,137.84,137.68,137.81,2091799981.0
2008-10-09 20:01:00,137.83,137.87,137.75,137.75,2091799981.0
2008-10-09 20:02:00,137.77,137.78,137.75,137.75,2091799981.0
2008-10-09 20:03:00,137.73,137.75,137.69,137.71,2091799981.0
2008-10-09 20:04:00,137.72,137.8,137.72,137.8,2091799981.0
2008-10-09 20:05:00,137.81,137.81,137.68,137.71,2091799981.0
2008-10-09 20:06:00,137.7,137.77,137.68,137.74,2091799981.0
2008-10-09 20:07:00,137.73,137.75,137.68,137.69,2091799981.0
2008-10-09 20:08:00,137.7,137.75,137.7,137.71,2091799981.0
2008-10-09 20:09:00,137.7,137.86,137.7,137.86,2091799981.0
2008-10-09 20:10:00,137.87,137.88,137.81,137.87,2091799981.0
2008-10-09 20:11:00,137.86,137.86,137.77,137.81,2091799981.0
2008-10-09 20:12:00,137.8,137.81,137.68,137.68,2091799981.0
2008-10-09 20:13:00,137.69,137.7,137.6,137.65,2091799981.0
2008-10-09 20:14:00,137.66,137.79,137.66,137.78,2091799981.0
2008-10-09 20:15:00,137.77,137.84,137.73,137.82,2091799981.0
2008-10-09 20:16:00,137.83,137.87,137.75,137.76,2091799981.0
2008-10-09 20:17:00,137.77,137.8,137.74,137.78,2091799981.0
2008-10-09 20:18:00,137.77,137.78,137.58,137.59,2091799981.0
2008-10-09 20:19:00,137.6,137.63,137.43,137.49,2091799981.0
2008-10-09 20:20:00,137.48,137.5,137.44,137.45,2091799981.0
2008-10-09 20:21:00,137.44,137.45,137.34,137.36,2091799981.0
2008-10-09 20:22:00,137.35,137.48,137.35,137.41,2091799981.0
2008-10-09 20:23:00,137.42,137.46,137.32,137.37,2091799981.0
2008-10-09 20:24:00,137.36,137.49,137.34,137.45,2091799981.0
2008-10-09 20:25:00,137.43,137.48,137.43,137.46,2091799981.0
2008-10-09 20:26:00,137.45,137.49,137.45,137.46,2091799981.0
2008-10-09 20:27:00,137.45,137.53,137.45,137.52,2091799981.0
2008-10-09 20:28:00,137.53,137.61,137.53,137.58,2091799981.0
2008-10-09 20:29:00,137.57,137.58,137.5,137.5,2091799981.0
2008-10-09 20:30:00,137.49,137.57,137.49,137.51,2091799981.0
2008-10-09 20:31:00,137.5,137.58,137.5,137.58,2091799981.0
2008-10-09 20:32:00,137.57,137.62,137.57,137.62,2091799981.0
2008-10-09 20:33:00,137.61,137.61,137.42,137.43,2091799981.0
2008-10-09 20:34:00,137.44,137.47,137.43,137.45,2091799981.0
2008-10-09 20:35:00,137.46,137.56,137.46,137.56,2091799981.0
2008-10-09 20:36:00,137.55,137.55,137.47,137.5,2091799981.0
2008-10-09 20:37:00,137.51,137.52,137.46,137.48,2091799981.0
2008-10-09 20:38:00,137.49,137.49,137.46,137.46,2091799981.0
2008-10-09 20:39:00,137.43,137.47,137.37,137.42,2091799981.0
2008-10-09 20:40:00,137.41,137.5,137.36,137.36,2091799981.0
2008-10-09 20:41:00,137.37,137.39,137.21,137.28,2091799981.0
2008-10-09 20:42:00,137.29,137.39,137.27,137.31,2091799981.0
2008-10-09 20:43:00,137.32,137.39,137.32,137.37,2091799981.0
2008-10-09 20:44:00,137.36,137.37,137.34,137.34,2091799981.0
2008-10-09 20:45:00,137.33,137.35,137.33,137.34,2091799981.0
2008-10-09 20:46:00,137.325,137.325,137.31,137.315,2091799981.0
2008-10-09 20:47:00,137.33,137.48,137.24,137.24,1145399985.0
2008-10-09 20:48:00,137.23,137.3,137.19,137.27,1145399985.0
2008-10-09 20:49:00,137.28,137.33,137.27,137.33,1145399985.0
2008-10-09 20:50:00,137.31,137.36,137.31,137.33,1145399985.0
2008-10-09 20:51:00,137.34,137.34,137.28,137.3,1145399985.0
2008-10-09 20:52:00,137.28,137.3,137.06,137.12,1145399985.0
2008-10-09 20:53:00,137.13,137.18,137.11,137.17,1145399985.0
2008-10-09 20:54:00,137.15,137.18,137.08,137.14,1145399985.0
2008-10-09 20:55:00,137.13,137.3,137.11,137.28,1145399985.0
2008-10-09 20:56:00,137.27,137.28,137.25,137.27,1145399985.0
2008-10-09 20:57:00,137.28,137.4,137.27,137.34,1145399985.0
2008-10-09 20:58:00,137.36,137.37,137.28,137.31,1145399985.0
2008-10-09 20:59:00,137.33,137.36,137.25,137.31,1145399985.0
2008-10-09 21:00:00,137.3,137.31,137.16,137.18,1145399985.0
2008-10-09 21:01:00,137.19,137.21,137.11,137.13,1145399985.0
2008-10-09 21:02:00,137.15,137.17,137.02,137.03,1145399985.0
2008-10-09 21:03:00,137.05,137.05,136.97,137.0,1145399985.0
2008-10-09 21:04:00,136.99,137.0,136.89,136.92,1145399985.0
2008-10-09 21:05:00,136.89,136.97,136.83,136.97,1145399985.0
2008-10-09 21:06:00,136.98,137.09,136.93,137.09,1145399985.0
2008-10-09 21:07:00,137.11,137.19,137.02,137.05,1145399985.0
2008-10-09 21:08:00,137.03,137.17,137.03,137.11,1145399985.0
2008-10-09 21:09:00,137.12,137.15,137.0,137.06,1145399985.0
2008-10-09 21:10:00,137.03,137.08,136.98,136.98,1145399985.0
2008-10-09 21:11:00,136.97,136.97,136.86,136.94,1145399985.0
2008-10-09 21:12:00,136.95,137.02,136.83,136.83,1145399985.0
2008-10-09 21:13:00,136.84,136.93,136.78,136.78,1145399985.0
2008-10-09 21:14:00,136.8,136.86,136.63,136.65,1145399985.0
2008-10-09 21:15:00,136.66,136.69,136.43,136.59,1145399985.0
2008-10-09 21:16:00,136.62,136.84,136.61,136.66,1145399985.0
2008-10-09 21:17:00,136.67,136.68,136.48,136.48,1145399985.0
2008-10-09 21:18:00,136.49,136.53,136.46,136.46,1145399985.0
2008-10-09 21:19:00,136.47,136.49,136.33,136.33,1145399985.0
2008-10-09 21:20:00,136.34,136.36,136.27,136.28,1145399985.0
2008-10-09 21:21:00,136.27,136.37,136.24,136.37,1145399985.0
2008-10-09 21:22:00,136.36,136.49,136.34,136.4,1145399985.0
2008-10-09 21:23:00,136.39,136.39,136.36,136.39,1145399985.0
2008-10-09 21:24:00,136.37,136.48,136.36,136.48,1145399985.0
2008-10-09 21:25:00,136.46,136.47,136.36,136.44,1145399985.0
2008-10-09 21:26:00,136.45,136.45,136.28,136.28,1145399985.0
2008-10-09 21:27:00,136.27,136.34,136.25,136.3,1145399985.0
2008-10-09 21:28:00,136.31,136.36,136.28,136.31,1145399985.0
2008-10-09 21:29:00,136.33,136.33,136.11,136.16,1145399985.0
2008-10-09 21:30:00,136.13,136.23,136.08,136.14,1145399985.0
2008-10-09 21:31:00,136.15,136.18,136.09,136.14,1145399985.0
2008-10-09 21:32:00,136.15,136.16,136.08,136.12,1145399985.0
2008-10-09 21:33:00,136.13,136.16,136.03,136.15,1145399985.0
2008-10-09 21:34:00,136.16,136.19,136.03,136.06,1145399985.0
2008-10-09 21:35:00,136.08,136.19,136.08,136.14,1145399985.0
2008-10-09 21:36:00,136.15,136.19,136.03,136.09,1145399985.0
2008-10-09 21:37:00,136.08,136.08,136.02,136.06,1145399985.0
2008-10-09 21:38:00,136.08,136.11,136.0,136.02,1145399985.0
2008-10-09 21:39:00,136.03,136.08,135.99,136.02,1145399985.0
2008-10-09 21:40:00,136.0,136.06,135.99,136.0,1145399985.0
2008-10-09 21:41:00,135.99,136.02,135.93,135.94,1145399985.0
2008-10-09 21:42:00,135.96,136.12,135.93,136.0,1145399985.0
2008-10-09 21:43:00,136.03,136.06,135.94,135.94,1145399985.0
2008-10-09 21:44:00,135.95,135.98,135.92,135.94,1145399985.0
2008-10-09 21:45:00,135.95,135.97,135.9,135.9,1145399985.0
2008-10-09 21:46:00,135.91,135.95,135.84,135.88,1145399985.0
2008-10-09 21:47:00,135.89,135.89,135.74,135.78,1145399985.0
2008-10-09 21:48:00,135.77,135.78,135.56,135.56,1145399985.0
2008-10-09 21:49:00,135.55,135.55,135.4,135.4,1145399985.0
2008-10-09 21:50:00,135.41,135.53,135.41,135.5,1145399985.0
2008-10-09 21:51:00,135.52,135.66,135.52,135.65,1145399985.0
2008-10-09 21:52:00,135.64,135.99,135.61,135.98,1145399985.0
2008-10-09 21:53:00,135.97,135.98,135.87,135.91,1145399985.0
2008-10-09 21:54:00,135.9,136.16,135.9,136.11,1145399985.0
2008-10-09 21:55:00,136.12,136.42,136.11,136.34,1145399985.0
2008-10-09 21:56:00,136.36,136.39,136.25,136.27,1145399985.0
2008-10-09 21:57:00,136.25,136.27,136.08,136.11,1145399985.0
2008-10-09 21:58:00,136.09,136.16,136.09,136.14,1145399985.0
2008-10-09 21:59:00,136.13,136.16,135.94,135.94,1145399985.0
2008-10-09 22:00:00,135.93,136.0,135.92,135.98,1145399985.0
2008-10-09 22:01:00,135.97,136.02,135.9,135.91,1145399985.0
2008-10-09 22:02:00,135.89,135.9,135.75,135.75,1145399985.0
2008-10-09 22:03:00,135.77,135.78,135.55,135.59,1145399985.0
2008-10-09 22:04:00,135.58,135.65,135.56,135.64,1145399985.0
2008-10-09 22:05:00,135.65,135.65,135.5,135.5,1145399985.0
2008-10-09 22:06:00,135.49,135.5,135.41,135.42,1145399985.0
2008-10-09 22:07:00,135.43,135.59,135.41,135.59,1145399985.0
2008-10-09 22:08:00,135.61,135.72,135.53,135.69,1145399985.0
2008-10-09 22:09:00,135.68,135.78,135.66,135.77,1145399985.0
2008-10-09 22:10:00,135.75,135.78,135.74,135.78,1145399985.0
2008-10-09 22:11:00,135.8,135.81,135.67,135.7,1145399985.0
2008-10-09 22:12:00,135.69,135.72,135.53,135.61,1145399985.0
2008-10-09 22:13:00,135.62,135.66,135.55,135.58,1145399985.0
2008-10-09 22:14:00,135.57,135.59,135.5,135.5,1145399985.0
2008-10-09 22:15:00,135.53,135.53,135.42,135.45,1145399985.0
2008-10-09 22:16:00,135.42,135.45,135.39,135.4,1145399985.0
2008-10-09 22:17:00,135.39,135.46,135.34,135.41,1145399985.0
2008-10-09 22:18:00,135.4,135.46,135.37,135.41,1145399985.0
2008-10-09 22:19:00,135.38,135.43,135.38,135.4,1145399985.0
2008-10-09 22:20:00,135.44,135.5,135.41,135.46,2034600008.0
2008-10-09 22:21:00,135.45,135.56,135.45,135.56,2034600008.0
2008-10-09 22:22:00,135.55,135.59,135.49,135.52,2034600008.0
2008-10-09 22:23:00,135.53,135.56,135.52,135.55,2034600008.0
2008-10-09 22:24:00,135.56,135.68,135.56,135.65,2034600008.0
2008-10-09 22:25:00,135.64,135.75,135.59,135.63,2034600008.0
2008-10-09 22:26:00,135.64,135.65,135.53,135.63,2034600008.0
2008-10-09 22:27:00,135.61,135.68,135.59,135.63,2034600008.0
2008-10-09 22:28:00,135.62,135.65,135.55,135.58,2034600008.0
2008-10-09 22:29:00,135.59,135.68,135.58,135.64,2034600008.0
2008-10-09 22:30:00,135.63,135.68,135.62,135.62,2034600008.0
2008-10-09 22:31:00,135.63,135.66,135.59,135.65,2034600008.0
2008-10-09 22:32:00,135.64,135.66,135.61,135.64,2034600008.0
2008-10-09 22:33:00,135.635,135.65,135.61,135.62,2034600008.0
2008-10-09 22:34:00,135.62,135.69,135.6,135.66,923700006.0
2008-10-09 22:35:00,135.65,135.74,135.63,135.73,923700006.0
2008-10-09 22:36:00,135.74,135.77,135.65,135.69,923700006.0
2008-10-09 22:37:00,135.68,135.74,135.65,135.73,923700006.0
2008-10-09 22:38:00,135.72,135.72,135.65,135.67,923700006.0
2008-10-09 22:39:00,135.665,135.68,135.655,135.665,923700006.0
2008-10-09 22:40:00,135.67,135.68,135.65,135.67,1108699997.0
2008-10-09 22:41:00,135.69,135.7,135.65,135.67,1108699997.0
2008-10-09 22:42:00,135.66,135.67,135.65,135.66,1108699997.0
2008-10-09 22:43:00,135.65,135.69,135.65,135.69,1108699997.0
2008-10-09 22:44:00,135.68,135.77,135.67,135.77,1108699997.0
2008-10-09 22:45:00,135.78,135.9,135.72,135.72,1108699997.0
2008-10-09 22:46:00,135.73,135.87,135.67,135.67,1108699997.0
2008-10-09 22:47:00,135.68,135.71,135.65,135.71,1108699997.0
2008-10-09 22:48:00,135.68,135.715,135.66,135.67,1108699997.0
2008-10-09 22:49:00,135.67,135.68,135.64,135.65,1794700003.0
2008-10-09 22:50:00,135.62,135.66,135.62,135.66,1794700003.0
2008-10-09 22:51:00,135.65,135.69,135.63,135.69,1794700003.0
2008-10-09 22:52:00,135.705,135.72,135.675,135.705,713599996.0
2008-10-09 22:53:00,135.71,135.765,135.705,135.765,746599996.0
2008-10-09 22:54:00,135.775,135.8,135.76,135.79,1685400019.0
2008-10-09 22:55:00,135.82,135.85,135.76,135.77,1761499994.0
2008-10-09 22:56:00,135.755,135.755,135.73,135.735,1761499994.0
2008-10-09 22:57:00,135.74,135.74,135.71,135.73,714399996.0
2008-10-09 22:58:00,135.72,135.75,135.7,135.74,714399996.0
2008-10-09 22:59:00,135.71,135.86,135.7,135.79,714399996.0
2008-10-09 23:00:00,135.775,135.82,135.75,135.755,714399996.0
2008-10-09 23:01:00,135.76,135.76,135.675,135.69,107400000.0
2008-10-09 23:02:00,135.68,135.715,135.53,135.605,230800000.0
2008-10-09 23:03:00,135.54,135.55,135.495,135.53,132600000.0
2008-10-09 23:04:00,135.54,135.55,135.51,135.525,304300007.0
2008-10-09 23:05:00,135.54,135.57,135.54,135.56,1923000005.0
2008-10-09 23:06:00,135.55,135.57,135.55,135.56,1923000005.0
2008-10-09 23:07:00,135.57,135.57,135.47,135.5,1923000005.0
2008-10-09 23:08:00,135.49,135.52,135.46,135.46,1923000005.0
2008-10-09 23:09:00,135.44,135.48,135.435,135.46,1923000005.0
2008-10-09 23:10:00,135.5,135.52,135.49,135.52,658399999.0
2008-10-09 23:11:00,135.53,135.57,135.51,135.55,658399999.0
2008-10-09 23:12:00,135.5,135.55,135.29,135.29,658399999.0
2008-10-09 23:13:00,135.31,135.42,135.31,135.4,658399999.0
2008-10-09 23:14:00,135.42,135.45,135.38,135.43,658399999.0
2008-10-09 23:15:00,135.405,135.41,135.34,135.35,658399999.0
2008-10-09 23:16:00,135.32,135.41,135.28,135.4,870499990.0
2008-10-09 23:17:00,135.38,135.38,135.315,135.315,870499990.0
2008-10-09 23:18:00,135.31,135.37,135.28,135.35,1637500005.0
2008-10-09 23:19:00,135.38,135.44,135.29,135.35,1637500005.0
2008-10-09 23:20:00,135.34,135.34,135.21,135.21,1637500005.0
2008-10-09 23:21:00,135.2,135.3,135.19,135.24,1637500005.0
2008-10-09 23:22:00,135.25,135.25,135.17,135.21,1637500005.0
2008-10-09 23:23:00,135.21,135.24,135.2,135.2,1226500012.0
2008-10-09 23:24:00,135.19,135.26,135.15,135.2,1226500012.0
2008-10-09 23:25:00,135.17,135.25,135.145,135.205,1226500012.0
2008-10-09 23:26:00,135.205,135.205,135.17,135.17,1939700019.0
2008-10-09 23:27:00,135.185,135.19,135.17,135.19,544799996.0
2008-10-09 23:28:00,135.21,135.25,135.21,135.25,1197900003.0
2008-10-09 23:29:00,135.24,135.3,135.21,135.25,1197900003.0
2008-10-09 23:30:00,135.26,135.29,135.18,135.18,1197900003.0
2008-10-09 23:31:00,135.17,135.25,135.15,135.16,1197900003.0
2008-10-09 23:32:00,135.18,135.21,135.14,135.14,1197900003.0
2008-10-09 23:33:00,135.13,135.18,135.12,135.13,1197900003.0
2008-10-09 23:34:00,135.14,135.16,135.13,135.14,1197900003.0
2008-10-09 23:35:00,135.125,135.125,135.115,135.115,1197900003.0
2008-10-09 23:36:00,135.14,135.22,135.13,135.21,559499996.0
2008-10-09 23:37:00,135.17,135.18,135.17,135.18,559499996.0
2008-10-09 23:38:00,135.22,135.3,135.22,135.29,715500030.0
2008-10-09 23:39:00,135.22,135.3,135.22,135.28,715500030.0
2008-10-09 23:40:00,135.26,135.26,135.255,135.255,715500030.0
2008-10-09 23:41:00,135.3,135.34,135.28,135.31,1808299996.0
2008-10-09 23:42:00,135.28,135.31,135.2,135.23,1808299996.0
2008-10-09 23:43:00,135.25,135.25,135.145,135.145,1808299996.0
2008-10-09 23:44:00,135.165,135.165,135.15,135.15,646099993.0
2008-10-09 23:45:00,135.15,135.175,135.15,135.165,1260699991.0
2008-10-09 23:46:00,135.15,135.15,135.15,135.15,1115999992.0
2008-10-09 23:47:00,135.15,135.15,135.15,135.15,1008400002.0
2008-10-09 23:48:00,135.15,135.195,135.15,135.195,888799990.0
2008-10-09 23:49:00,135.19,135.2,135.19,135.19,727800008.0
2008-10-09 23:50:00,135.195,135.21,135.195,135.21,1008399994.0
2008-10-09 23:51:00,135.22,135.26,135.2,135.23,1478399994.0
2008-10-09 23:52:00,135.25,135.43,135.25,135.4,1512400009.0
2008-10-09 23:53:00,135.37,135.395,135.37,135.395,1512400009.0
2008-10-09 23:54:00,135.46,135.49,135.45,135.48,413400013.0
2008-10-09 23:55:00,135.465,135.48,135.465,135.47,413400013.0
2008-10-09 23:56:00,135.47,135.52,135.47,135.47,1295599997.0
2008-10-09 23:57:00,135.475,135.53,135.47,135.53,1453200002.0
2008-10-09 23:58:00,135.51,135.53,135.49,135.52,1249899990.0
2008-10-09 23:59:00,135.51,135.51,135.47,135.48,1249899990.0
2008-10-10 00:00:00,135.445,135.455,135.435,135.44,1249899990.0
2008-10-10 00:01:00,135.44,135.46,135.435,135.44,1358900020.0
2008-10-10 00:02:00,135.44,135.44,135.305,135.31,1803600013.0
2008-10-10 00:03:00,135.34,135.34,135.21,135.21,976899992.0
2008-10-10 00:04:00,135.195,135.2,135.195,135.2,976899992.0
2008-10-10 00:05:00,135.195,135.2,135.175,135.2,513100000.0
2008-10-10 00:06:00,135.2,135.21,135.1,135.14,1755100002.0
2008-10-10 00:07:00,135.15,135.18,135.13,135.14,1755100002.0
2008-10-10 00:08:00,135.15,135.18,135.14,135.15,1755100002.0
2008-10-10 00:09:00,135.125,135.18,135.125,135.18,1755100002.0
2008-10-10 00:10:00,135.16,135.35,135.16,135.27,1073699980.0
2008-10-10 00:11:00,135.23,135.345,135.23,135.345,1073699980.0
2008-10-10 00:12:00,135.4,135.41,135.33,135.37,1522299992.0
2008-10-10 00:13:00,135.32,135.32,135.28,135.29,1522299992.0
2008-10-10 00:14:00,135.29,135.29,135.185,135.2,1582900008.0
2008-10-10 00:15:00,135.2,135.23,135.195,135.22,2071899988.0
2008-10-10 00:16:00,135.23,135.27,135.19,135.25,362800004.0
2008-10-10 00:17:00,135.26,135.37,135.25,135.34,362800004.0
2008-10-10 00:18:00,135.35,135.36,135.31,135.34,362800004.0
2008-10-10 00:19:00,135.295,135.295,135.295,135.295,362800004.0
2008-10-10 00:20:00,135.31,135.335,135.29,135.3,1233699990.0
2008-10-10 00:21:00,135.32,135.36,135.31,135.34,1683500009.0
2008-10-10 00:22:00,135.38,135.44,135.36,135.37,1012200010.0
2008-10-10 00:23:00,135.39,135.5,135.39,135.47,1012200010.0
2008-10-10 00:24:00,135.48,135.52,135.46,135.52,1012200010.0
2008-10-10 00:25:00,135.53,135.66,135.53,135.66,1012200010.0
2008-10-10 00:26:00,135.67,135.75,135.66,135.74,1012200010.0
2008-10-10 00:27:00,135.75,135.77,135.64,135.66,1012200010.0
2008-10-10 00:28:00,135.66,135.66,135.635,135.655,1012200010.0
2008-10-10 00:29:00,135.65,135.67,135.57,135.59,682999999.0
2008-10-10 00:30:00,135.56,135.64,135.54,135.55,682999999.0
2008-10-10 00:31:00,135.56,135.6,135.5,135.52,682999999.0
2008-10-10 00:32:00,135.495,135.495,135.48,135.48,682999999.0
2008-10-10 00:33:00,135.48,135.53,135.48,135.51,2133099996.0
2008-10-10 00:34:00,135.51,135.51,135.51,135.51,407599998.0
2008-10-10 00:35:00,135.51,135.51,135.51,135.51,62400002.0
2008-10-10 00:36:00,135.49,135.59,135.49,135.58,1569799979.0
2008-10-10 00:37:00,135.54,135.54,135.54,135.54,1569799979.0
2008-10-10 00:38:00,135.54,135.54,135.54,135.54,1205599998.0
2008-10-10 00:39:00,135.56,135.57,135.47,135.51,1125300001.0
2008-10-10 00:40:00,135.47,135.48,135.445,135.46,1125300001.0
2008-10-10 00:41:00,135.52,135.54,135.47,135.51,1633599996.0
2008-10-10 00:42:00,135.52,135.63,135.51,135.59,1633599996.0
2008-10-10 00:43:00,135.61,135.62,135.54,135.57,1633599996.0
2008-10-10 00:44:00,135.58,135.62,135.46,135.47,1633599996.0
2008-10-10 00:45:00,135.45,135.53,135.45,135.47,1633599996.0
2008-10-10 00:46:00,135.46,135.47,135.4,135.41,1633599996.0
2008-10-10 00:47:00,135.395,135.395,135.37,135.37,1633599996.0
2008-10-10 00:48:00,135.37,135.38,135.27,135.3,2018900005.0
2008-10-10 00:49:00,135.28,135.435,135.28,135.4,2018900005.0
2008-10-10 00:50:00,135.395,135.405,135.275,135.34,1894699984.0
2008-10-10 00:51:00,135.35,135.43,135.33,135.35,1633100008.0
2008-10-10 00:52:00,135.38,135.45,135.36,135.45,1633100008.0
2008-10-10 00:53:00,135.44,135.47,135.4,135.42,1633100008.0
2008-10-10 00:54:00,135.42,135.42,135.42,135.42,1633100008.0
2008-10-10 00:55:00,135.42,135.42,135.34,135.35,1057000000.0
2008-10-10 00:56:00,135.355,135.38,135.335,135.35,1795400000.0
2008-10-10 00:57:00,135.35,135.35,135.35,135.35,1099500004.0
2008-10-10 00:58:00,135.35,135.35,135.35,135.35,1664299988.0
2008-10-10 00:59:00,135.35,135.37,135.31,135.31,450000002.0
2008-10-10 01:00:00,135.3,135.32,135.22,135.23,450000002.0
2008-10-10 01:01:00,135.22,135.26,135.21,135.22,450000002.0
2008-10-10 01:02:00,135.215,135.23,135.215,135.23,450000002.0
2008-10-10 01:03:00,135.24,135.29,135.24,135.26,1652700008.0
2008-10-10 01:04:00,135.245,135.25,135.24,135.25,1652700008.0
2008-10-10 01:05:00,135.255,135.31,135.245,135.275,1744699997.0
2008-10-10 01:06:00,135.28,135.295,135.28,135.28,1924900024.0
2008-10-10 01:07:00,135.32,135.38,135.32,135.37,1611400017.0
2008-10-10 01:08:00,135.36,135.44,135.29,135.42,1611400017.0
2008-10-10 01:09:00,135.39,135.44,135.39,135.44,1611400017.0
2008-10-10 01:10:00,135.415,135.45,135.36,135.425,1611400017.0
2008-10-10 01:11:00,135.44,135.51,135.44,135.47,1333300002.0
2008-10-10 01:12:00,135.46,135.46,135.34,135.34,1333300002.0
2008-10-10 01:13:00,135.36,135.36,135.33,135.36,1333300002.0
2008-10-10 01:14:00,135.35,135.35,135.3,135.3,1333300002.0
2008-10-10 01:15:00,135.31,135.31,135.22,135.23,1333300002.0
2008-10-10 01:16:00,135.24,135.24,135.22,135.24,1333300002.0
2008-10-10 01:17:00,135.23,135.24,135.21,135.22,1333300002.0
2008-10-10 01:18:00,135.21,135.22,135.2,135.21,1333300002.0
2008-10-10 01:19:00,135.2,135.27,135.15,135.15,1333300002.0
2008-10-10 01:20:00,135.16,135.37,135.12,135.14,1333300002.0
2008-10-10 01:21:00,135.13,135.15,135.12,135.14,1333300002.0
2008-10-10 01:22:00,135.13,135.15,135.06,135.06,1333300002.0
2008-10-10 01:23:00,135.05,135.06,134.94,134.95,1333300002.0
2008-10-10 01:24:00,134.96,134.99,134.92,134.98,1333300002.0
2008-10-10 01:25:00,134.99,134.99,134.96,134.97,1333300002.0
2008-10-10 01:26:00,134.98,134.99,134.91,134.93,1333300002.0
2008-10-10 01:27:00,134.94,134.94,134.87,134.9,1333300002.0
2008-10-10 01:28:00,134.91,134.97,134.86,134.86,1333300002.0
2008-10-10 01:29:00,134.87,134.87,134.66,134.74,1333300002.0
2008-10-10 01:30:00,134.73,134.74,134.44,134.46,1333300002.0
2008-10-10 01:31:00,134.45,134.62,134.44,134.53,1333300002.0
2008-10-10 01:32:00,134.52,134.62,134.46,134.55,1333300002.0
2008-10-10 01:33:00,134.56,134.72,134.55,134.68,1333300002.0
2008-10-10 01:34:00,134.67,134.85,134.65,134.77,1333300002.0
2008-10-10 01:35:00,134.79,134.79,134.74,134.75,1333300002.0
2008-10-10 01:36:00,134.74,134.76,134.53,134.53,1333300002.0
2008-10-10 01:37:00,134.54,134.63,134.54,134.6,1333300002.0
2008-10-10 01:38:00,134.59,134.72,134.58,134.72,1333300002.0
2008-10-10 01:39:00,134.71,134.71,134.57,134.6,1333300002.0
2008-10-10 01:40:00,134.63,134.68,134.54,134.68,1333300002.0
2008-10-10 01:41:00,134.69,134.69,134.6,134.67,1333300002.0
2008-10-10 01:42:00,134.68,134.72,134.66,134.69,1333300002.0
2008-10-10 01:43:00,134.7,134.77,134.58,134.58,1333300002.0
2008-10-10 01:44:00,134.55,134.58,134.42,134.43,1333300002.0
2008-10-10 01:45:00,134.35,134.38,134.11,134.16,1333300002.0
2008-10-10 01:46:00,134.18,134.38,134.17,134.31,1333300002.0
2008-10-10 01:47:00,134.38,134.41,134.28,134.33,1333300002.0
2008-10-10 01:48:00,134.32,134.34,134.22,134.23,1333300002.0
2008-10-10 01:49:00,134.24,134.29,134.08,134.08,1333300002.0
2008-10-10 01:50:00,134.09,134.13,134.01,134.01,1333300002.0
2008-10-10 01:51:00,133.96,133.97,133.85,133.85,1333300002.0
2008-10-10 01:52:00,133.81,133.84,133.59,133.6,1333300002.0
2008-10-10 01:53:00,133.59,133.98,133.59,133.91,1333300002.0
2008-10-10 01:54:00,133.92,134.2,133.9,134.01,1333300002.0
2008-10-10 01:55:00,134.03,134.03,133.81,133.89,1333300002.0
2008-10-10 01:56:00,133.9,134.03,133.88,133.95,1333300002.0
2008-10-10 01:57:00,133.97,134.13,133.97,134.13,1333300002.0
2008-10-10 01:58:00,134.12,134.4,134.12,134.36,1333300002.0
2008-10-10 01:59:00,134.37,134.48,134.28,134.31,1333300002.0
2008-10-10 02:00:00,134.28,134.31,134.06,134.09,1333300002.0
2008-10-10 02:01:00,134.11,134.11,133.88,133.9,1333300002.0
2008-10-10 02:02:00,133.92,134.03,133.89,134.03,1333300002.0
2008-10-10 02:03:00,134.05,134.2,134.05,134.18,1333300002.0
2008-10-10 02:04:00,134.19,134.28,134.08,134.15,1333300002.0
2008-10-10 02:05:00,134.13,134.15,134.03,134.06,1333300002.0
2008-10-10 02:06:00,134.08,134.15,134.03,134.13,1333300002.0
2008-10-10 02:07:00,134.14,134.16,134.09,134.15,1333300002.0
2008-10-10 02:08:00,134.14,134.21,134.13,134.18,1333300002.0
2008-10-10 02:09:00,134.19,134.2,134.02,134.03,1333300002.0
2008-10-10 02:10:00,134.05,134.06,133.71,133.74,1333300002.0
2008-10-10 02:11:00,133.77,133.77,133.62,133.7,1333300002.0
2008-10-10 02:12:00,133.71,133.73,133.5,133.51,1333300002.0
2008-10-10 02:13:00,133.52,133.59,133.36,133.38,1333300002.0
2008-10-10 02:14:00,133.37,133.37,132.92,132.97,1333300002.0
2008-10-10 02:15:00,132.96,132.98,132.81,132.91,1333300002.0
2008-10-10 02:16:00,132.92,133.34,132.92,133.33,1333300002.0
2008-10-10 02:17:00,133.34,133.49,133.31,133.38,1333300002.0
2008-10-10 02:18:00,133.36,133.78,133.36,133.63,1333300002.0
2008-10-10 02:19:00,133.61,133.65,133.4,133.63,1333300002.0
2008-10-10 02:20:00,133.58,133.58,133.4,133.42,1333300002.0
2008-10-10 02:21:00,133.43,133.61,133.42,133.56,1333300002.0
2008-10-10 02:22:00,133.57,133.79,133.54,133.77,1333300002.0
2008-10-10 02:23:00,133.78,133.8,133.71,133.71,1333300002.0
2008-10-10 02:24:00,133.72,133.72,133.53,133.68,1333300002.0
2008-10-10 02:25:00,133.66,133.68,133.52,133.57,1333300002.0
2008-10-10 02:26:00,133.55,133.63,133.54,133.57,1333300002.0
2008-10-10 02:27:00,133.56,133.83,133.56,133.76,1333300002.0
2008-10-10 02:28:00,133.75,133.78,133.68,133.75,1333300002.0
2008-10-10 02:29:00,133.74,133.89,133.66,133.78,1333300002.0
2008-10-10 02:30:00,133.79,133.87,133.72,133.74,1333300002.0
2008-10-10 02:31:00,133.75,133.8,133.54,133.64,1333300002.0
2008-10-10 02:32:00,133.62,133.63,133.18,133.32,1333300002.0
2008-10-10 02:33:00,133.39,133.52,133.39,133.49,1333300002.0
2008-10-10 02:34:00,133.5,133.53,133.45,133.47,1333300002.0
2008-10-10 02:35:00,133.46,133.48,133.4,133.46,1333300002.0
2008-10-10 02:36:00,133.45,133.5,133.35,133.5,1333300002.0
2008-10-10 02:37:00,133.51,133.64,133.42,133.45,1333300002.0
2008-10-10 02:38:00,133.44,133.75,133.41,133.67,1333300002.0
2008-10-10 02:39:00,133.66,133.89,133.64,133.88,1333300002.0
2008-10-10 02:40:00,133.85,133.97,133.81,133.83,1333300002.0
2008-10-10 02:41:00,133.87,133.96,133.79,133.92,1333300002.0
2008-10-10 02:42:00,133.94,133.97,133.87,133.89,1333300002.0
2008-10-10 02:43:00,133.92,133.98,133.92,133.96,1333300002.0
2008-10-10 02:44:00,133.97,134.06,133.96,134.04,1333300002.0
2008-10-10 02:45:00,134.03,134.07,133.95,133.99,1333300002.0
2008-10-10 02:46:00,134.0,134.12,133.97,134.05,1333300002.0
2008-10-10 02:47:00,134.06,134.21,134.06,134.13,1333300002.0
2008-10-10 02:48:00,134.12,134.12,134.01,134.01,1333300002.0
2008-10-10 02:49:00,134.03,134.06,134.01,134.01,1333300002.0
2008-10-10 02:50:00,134.0,134.02,133.91,134.02,1333300002.0
2008-10-10 02:51:00,134.01,134.12,134.01,134.12,1333300002.0
2008-10-10 02:52:00,134.09,134.23,134.06,134.22,1333300002.0
2008-10-10 02:53:00,134.26,134.32,134.18,134.18,1333300002.0
2008-10-10 02:54:00,134.16,134.27,134.14,134.24,1333300002.0
2008-10-10 02:55:00,134.25,134.34,134.19,134.25,1333300002.0
2008-10-10 02:56:00,134.24,134.38,134.2,134.34,1333300002.0
2008-10-10 02:57:00,134.33,134.39,134.21,134.22,1333300002.0
2008-10-10 02:58:00,134.23,134.23,134.12,134.16,1333300002.0
2008-10-10 02:59:00,134.15,134.18,134.12,134.13,1333300002.0
2008-10-10 03:00:00,134.14,134.14,133.95,133.95,1333300002.0
2008-10-10 03:01:00,133.96,134.01,133.87,133.88,1333300002.0
2008-10-10 03:02:00,133.89,133.95,133.88,133.93,1333300002.0
2008-10-10 03:03:00,133.94,134.16,133.94,134.11,1333300002.0
2008-10-10 03:04:00,134.1,134.26,134.1,134.24,1333300002.0
2008-10-10 03:05:00,134.22,134.34,134.21,134.33,1333300002.0
2008-10-10 03:06:00,134.34,134.68,134.34,134.5,1333300002.0
2008-10-10 03:07:00,134.53,135.02,134.53,134.82,1333300002.0
2008-10-10 03:08:00,134.81,135.23,134.81,135.2,1333300002.0
2008-10-10 03:09:00,135.16,135.24,135.04,135.06,1333300002.0
2008-10-10 03:10:00,135.04,135.16,134.93,134.99,1333300002.0
2008-10-10 03:11:00,135.0,135.22,134.95,135.16,1333300002.0
2008-10-10 03:12:00,135.15,135.26,135.14,135.14,1333300002.0
2008-10-10 03:13:00,135.17,135.19,135.13,135.16,1333300002.0
2008-10-10 03:14:00,135.15,135.15,134.95,134.97,1333300002.0
2008-10-10 03:15:00,134.98,135.12,134.87,135.02,1333300002.0
2008-10-10 03:16:00,135.03,135.03,134.87,134.93,1333300002.0
2008-10-10 03:17:00,134.94,135.14,134.94,135.07,1333300002.0
2008-10-10 03:18:00,135.11,135.24,135.06,135.15,1333300002.0
2008-10-10 03:19:00,135.13,135.2,135.09,135.16,1333300002.0
2008-10-10 03:20:00,135.17,135.18,134.99,135.08,1333300002.0
2008-10-10 03:21:00,135.1,135.18,135.06,135.1,1333300002.0
2008-10-10 03:22:00,135.09,135.1,134.95,134.97,1333300002.0
2008-10-10 03:23:00,134.98,135.04,134.96,134.99,1333300002.0
2008-10-10 03:24:00,134.98,135.09,134.98,135.04,1333300002.0
2008-10-10 03:25:00,135.05,135.13,135.04,135.09,1333300002.0
2008-10-10 03:26:00,135.1,135.11,134.91,135.0,1333300002.0
2008-10-10 03:27:00,134.98,135.01,134.92,135.0,1333300002.0
2008-10-10 03:28:00,135.01,135.42,135.0,135.39,1333300002.0
2008-10-10 03:29:00,135.41,135.48,135.17,135.21,1333300002.0
2008-10-10 03:30:00,135.2,135.2,135.09,135.13,1333300002.0
2008-10-10 03:31:00,135.12,135.13,135.06,135.06,1333300002.0
2008-10-10 03:32:00,135.07,135.19,135.04,135.14,1333300002.0
2008-10-10 03:33:00,135.12,135.13,134.79,134.81,1333300002.0
2008-10-10 03:34:00,134.8,134.87,134.79,134.81,1333300002.0
2008-10-10 03:35:00,134.8,134.83,134.47,134.53,1333300002.0
2008-10-10 03:36:00,134.54,134.57,134.52,134.57,1333300002.0
2008-10-10 03:37:00,134.56,134.58,134.52,134.52,1333300002.0
2008-10-10 03:38:00,134.53,134.63,134.53,134.61,1333300002.0
2008-10-10 03:39:00,134.6,134.63,134.56,134.59,1333300002.0
2008-10-10 03:40:00,134.6,134.62,134.53,134.54,1333300002.0
2008-10-10 03:41:00,134.52,134.56,134.43,134.43,1333300002.0
2008-10-10 03:42:00,134.46,134.48,134.29,134.31,1333300002.0
2008-10-10 03:43:00,134.3,134.32,134.08,134.13,1333300002.0
2008-10-10 03:44:00,134.11,134.19,134.08,134.14,1333300002.0
2008-10-10 03:45:00,134.16,134.16,134.02,134.15,1333300002.0
2008-10-10 03:46:00,134.14,134.28,134.13,134.26,1333300002.0
2008-10-10 03:47:00,134.27,134.34,134.23,134.34,1333300002.0
2008-10-10 03:48:00,134.35,134.47,134.35,134.45,1333300002.0
2008-10-10 03:49:00,134.44,134.64,134.44,134.64,1333300002.0
2008-10-10 03:50:00,134.6,134.65,134.6,134.64,1333300002.0
2008-10-10 03:51:00,134.64,134.64,134.575,134.59,888100003.0
2008-10-10 03:52:00,134.63,134.63,134.47,134.49,903199995.0
2008-10-10 03:53:00,134.51,134.51,134.47,134.51,903199995.0
2008-10-10 03:54:00,134.5,134.58,134.45,134.5,903199995.0
2008-10-10 03:55:00,134.49,134.76,134.49,134.71,903199995.0
2008-10-10 03:56:00,134.67,134.82,134.64,134.82,903199995.0
2008-10-10 03:57:00,134.81,134.82,134.74,134.77,903199995.0
2008-10-10 03:58:00,134.76,134.86,134.75,134.83,903199995.0
2008-10-10 03:59:00,134.84,134.85,134.61,134.62,903199995.0
2008-10-10 04:00:00,134.64,134.69,134.62,134.66,903199995.0
2008-10-10 04:01:00,134.65,134.655,134.62,134.63,903199995.0
2008-10-10 04:02:00,134.62,134.62,134.52,134.57,1282799988.0
2008-10-10 04:03:00,134.58,134.63,134.45,134.45,1282799988.0
2008-10-10 04:04:00,134.44,134.49,134.34,134.36,1282799988.0
2008-10-10 04:05:00,134.35,134.45,134.31,134.4,1282799988.0
2008-10-10 04:06:00,134.39,134.41,134.35,134.38,1282799988.0
2008-10-10 04:07:00,134.37,134.37,134.3,134.34,1282799988.0
2008-10-10 04:08:00,134.33,134.335,134.33,134.33,1282799988.0
2008-10-10 04:09:00,134.37,134.45,134.36,134.43,1630300008.0
2008-10-10 04:10:00,134.42,134.54,134.39,134.41,1630300008.0
2008-10-10 04:11:00,134.42,134.42,134.34,134.37,1630300008.0
2008-10-10 04:12:00,134.36,134.38,134.28,134.35,1630300008.0
2008-10-10 04:13:00,134.34,134.4,134.32,134.39,1630300008.0
2008-10-10 04:14:00,134.36,134.455,134.35,134.4,1630300008.0
2008-10-10 04:15:00,134.42,134.46,134.39,134.46,1967700017.0
2008-10-10 04:16:00,134.48,134.49,134.43,134.43,1967700017.0
2008-10-10 04:17:00,134.45,134.48,134.42,134.43,1967700017.0
2008-10-10 04:18:00,134.41,134.45,134.41,134.43,1967700017.0
2008-10-10 04:19:00,134.46,134.48,134.42,134.48,2105600001.0
2008-10-10 04:20:00,134.47,134.47,134.41,134.47,2105600001.0
2008-10-10 04:21:00,134.46,134.57,134.46,134.57,2105600001.0
2008-10-10 04:22:00,134.58,134.76,134.54,134.68,2105600001.0
2008-10-10 04:23:00,134.69,134.77,134.69,134.74,2105600001.0
2008-10-10 04:24:00,134.75,134.77,134.73,134.74,2105600001.0
2008-10-10 04:25:00,134.72,134.72,134.59,134.66,2105600001.0
2008-10-10 04:26:00,134.65,134.76,134.64,134.74,2105600001.0
2008-10-10 04:27:00,134.73,134.76,134.71,134.71,2105600001.0
2008-10-10 04:28:00,134.72,134.76,134.72,134.73,2105600001.0
2008-10-10 04:29:00,134.74,134.74,134.59,134.61,2105600001.0
2008-10-10 04:30:00,134.6,134.7,134.57,134.67,2105600001.0
2008-10-10 04:31:00,134.645,134.705,134.645,134.705,2105600001.0
2008-10-10 04:32:00,134.73,134.77,134.72,134.76,120700001.0
2008-10-10 04:33:00,134.77,134.86,134.77,134.86,120700001.0
2008-10-10 04:34:00,134.87,134.87,134.84,134.85,120700001.0
2008-10-10 04:35:00,134.86,134.87,134.78,134.82,120700001.0
2008-10-10 04:36:00,134.83,134.87,134.81,134.87,120700001.0
2008-10-10 04:37:00,134.86,134.86,134.855,134.86,120700001.0
2008-10-10 04:38:00,134.86,134.88,134.84,134.84,1745699998.0
2008-10-10 04:39:00,134.86,134.88,134.83,134.85,1745699998.0
2008-10-10 04:40:00,134.85,134.85,134.79,134.805,1745699998.0
2008-10-10 04:41:00,134.8,134.815,134.795,134.795,1652599988.0
2008-10-10 04:42:00,134.78,134.78,134.745,134.755,1704500015.0
2008-10-10 04:43:00,134.79,134.89,134.79,134.85,590000012.0
2008-10-10 04:44:00,134.84,134.86,134.79,134.83,590000012.0
2008-10-10 04:45:00,134.84,134.87,134.79,134.82,590000012.0
2008-10-10 04:46:00,134.83,134.86,134.8,134.82,590000012.0
2008-10-10 04:47:00,134.81,134.83,134.81,134.81,590000012.0
2008-10-10 04:48:00,134.795,134.8,134.79,134.8,590000012.0
2008-10-10 04:49:00,134.83,134.83,134.73,134.75,2111999998.0
2008-10-10 04:50:00,134.76,134.78,134.66,134.69,2111999998.0
2008-10-10 04:51:00,134.68,134.68,134.63,134.65,2111999998.0
2008-10-10 04:52:00,134.64,134.64,134.54,134.56,2111999998.0
2008-10-10 04:53:00,134.525,134.53,134.44,134.46,2111999998.0
2008-10-10 04:54:00,134.49,134.51,134.43,134.45,1824499993.0
2008-10-10 04:55:00,134.44,134.51,134.36,134.38,1824499993.0
2008-10-10 04:56:00,134.39,134.44,134.38,134.43,1824499993.0
2008-10-10 04:57:00,134.46,134.49,134.42,134.48,1824499993.0
2008-10-10 04:58:00,134.44,134.67,134.44,134.58,1824499993.0
2008-10-10 04:59:00,134.545,134.58,134.545,134.55,1824499993.0
2008-10-10 05:00:00,134.55,134.565,134.54,134.55,981899997.0
2008-10-10 05:01:00,134.56,134.61,134.56,134.56,1980299999.0
2008-10-10 05:02:00,134.55,134.56,134.5,134.52,1980299999.0
2008-10-10 05:03:00,134.5,134.52,134.36,134.37,1980299999.0
2008-10-10 05:04:00,134.36,134.37,134.25,134.25,1980299999.0
2008-10-10 05:05:00,134.26,134.26,134.09,134.13,1980299999.0
2008-10-10 05:06:00,134.14,134.28,134.14,134.21,1980299999.0
2008-10-10 05:07:00,134.2,134.47,134.2,134.41,1980299999.0
2008-10-10 05:08:00,134.42,134.45,134.31,134.44,1980299999.0
2008-10-10 05:09:00,134.415,134.47,134.415,134.47,1980299999.0
2008-10-10 05:10:00,134.47,134.54,134.47,134.53,1981099998.0
2008-10-10 05:11:00,134.52,134.52,134.32,134.34,1981099998.0
2008-10-10 05:12:00,134.31,134.37,134.29,134.34,1981099998.0
2008-10-10 05:13:00,134.32,134.39,134.17,134.18,1981099998.0
2008-10-10 05:14:00,134.17,134.24,134.12,134.24,1981099998.0
2008-10-10 05:15:00,134.23,134.24,134.13,134.16,1981099998.0
2008-10-10 05:18:00,134.15,134.16,134.15,134.16,1981099998.0
2008-10-10 05:19:00,134.15,134.16,134.1,134.1,1981099998.0
2008-10-10 05:20:00,134.08,134.12,134.05,134.12,1981099998.0
2008-10-10 05:21:00,134.14,134.18,134.14,134.18,1981099998.0
2008-10-10 05:22:00,134.17,134.29,134.16,134.29,1981099998.0
2008-10-10 05:23:00,134.28,134.44,134.28,134.42,1981099998.0
2008-10-10 05:24:00,134.41,134.44,134.28,134.28,1981099998.0
2008-10-10 05:25:00,134.27,134.46,134.25,134.45,1981099998.0
2008-10-10 05:26:00,134.46,134.51,134.45,134.45,1981099998.0
2008-10-10 05:27:00,134.44,134.47,134.35,134.37,1981099998.0
2008-10-10 05:28:00,134.38,134.38,134.2,134.23,1981099998.0
2008-10-10 05:29:00,134.22,134.37,134.12,134.37,1981099998.0
2008-10-10 05:30:00,134.4,134.4,134.03,134.03,1981099998.0
2008-10-10 05:31:00,134.02,134.09,133.96,134.06,1981099998.0
2008-10-10 05:32:00,134.07,134.19,134.06,134.15,1981099998.0
2008-10-10 05:33:00,134.14,134.2,134.13,134.14,1981099998.0
2008-10-10 05:34:00,134.13,134.16,134.08,134.08,1981099998.0
2008-10-10 05:35:00,134.09,134.15,134.07,134.1,1981099998.0
2008-10-10 05:36:00,134.09,134.2,134.09,134.15,1981099998.0
2008-10-10 05:37:00,134.16,134.17,134.09,134.17,1981099998.0
2008-10-10 05:38:00,134.18,134.19,134.14,134.19,1981099998.0
2008-10-10 05:39:00,134.18,134.31,134.18,134.28,1981099998.0
2008-10-10 05:40:00,134.29,134.34,134.22,134.23,1981099998.0
2008-10-10 05:41:00,134.21,134.21,134.14,134.145,1981099998.0
2008-10-10 05:42:00,134.145,134.175,134.145,134.175,1590400002.0
2008-10-10 05:43:00,134.17,134.21,134.13,134.15,2131999989.0
2008-10-10 05:44:00,134.16,134.32,134.16,134.32,2131999989.0
2008-10-10 05:45:00,134.28,134.295,134.2,134.23,2131999989.0
2008-10-10 05:46:00,134.22,134.22,134.04,134.04,1463900000.0
2008-10-10 05:47:00,134.05,134.12,134.02,134.02,1980600000.0
2008-10-10 05:48:00,134.03,134.05,133.94,134.02,1980600000.0
2008-10-10 05:49:00,134.03,134.03,134.0,134.03,1980600000.0
2008-10-10 05:50:00,134.015,134.125,134.015,134.125,1980600000.0
2008-10-10 05:51:00,134.125,134.16,134.125,134.15,1964800013.0
2008-10-10 05:52:00,134.18,134.25,134.16,134.23,1630400002.0
2008-10-10 05:53:00,134.21,134.215,134.17,134.21,1630400002.0
2008-10-10 05:54:00,134.22,134.22,134.12,134.12,1285300011.0
2008-10-10 05:55:00,134.13,134.14,134.07,134.08,1285300011.0
2008-10-10 05:56:00,134.1,134.11,134.07,134.08,1285300011.0
2008-10-10 05:57:00,134.07,134.07,134.005,134.015,1285300011.0
2008-10-10 05:58:00,134.015,134.02,134.0,134.0,2073599992.0
2008-10-10 05:59:00,134.0,134.0,133.85,133.89,2058900001.0
2008-10-10 06:00:00,133.85,133.88,133.66,133.67,2058900001.0
2008-10-10 06:01:00,133.66,133.67,133.56,133.57,2058900001.0
2008-10-10 06:02:00,133.58,133.63,133.53,133.59,2058900001.0
2008-10-10 06:03:00,133.57,133.7,133.57,133.68,2058900001.0
2008-10-10 06:04:00,133.71,133.77,133.65,133.65,2058900001.0
2008-10-10 06:05:00,133.67,133.7,133.6,133.7,2058900001.0
2008-10-10 06:06:00,133.69,133.75,133.67,133.72,2058900001.0
2008-10-10 06:07:00,133.73,133.87,133.72,133.84,2058900001.0
2008-10-10 06:08:00,133.82,133.84,133.75,133.77,2058900001.0
2008-10-10 06:09:00,133.76,134.0,133.75,133.97,2058900001.0
2008-10-10 06:10:00,133.98,134.01,133.92,133.94,2058900001.0
2008-10-10 06:11:00,133.95,133.95,133.89,133.9,2058900001.0
2008-10-10 06:12:00,133.91,133.97,133.9,133.96,2058900001.0
2008-10-10 06:13:00,133.95,133.95,133.75,133.82,2058900001.0
2008-10-10 06:14:00,133.81,133.88,133.69,133.79,2058900001.0
2008-10-10 06:15:00,133.8,133.81,133.73,133.73,2058900001.0
2008-10-10 06:16:00,133.72,133.76,133.7,133.73,2058900001.0
2008-10-10 06:17:00,133.71,133.77,133.68,133.69,2058900001.0
2008-10-10 06:18:00,133.68,133.73,133.61,133.62,2058900001.0
2008-10-10 06:19:00,133.61,133.66,133.6,133.65,2058900001.0
2008-10-10 06:20:00,133.66,133.66,133.61,133.64,2058900001.0
2008-10-10 06:21:00,133.63,133.63,133.61,133.62,2058900001.0
2008-10-10 06:22:00,133.65,133.68,133.47,133.49,2058900001.0
2008-10-10 06:23:00,133.51,133.51,133.4,133.43,2058900001.0
2008-10-10 06:24:00,133.42,133.59,133.42,133.5,2058900001.0
2008-10-10 06:25:00,133.49,133.54,133.48,133.5,2058900001.0
2008-10-10 06:26:00,133.51,133.53,133.49,133.49,2058900001.0
2008-10-10 06:27:00,133.5,133.51,133.41,133.47,2058900001.0
2008-10-10 06:28:00,133.48,133.49,133.44,133.48,2058900001.0
2008-10-10 06:29:00,133.49,133.51,133.39,133.41,2058900001.0
2008-10-10 06:30:00,133.42,133.46,133.36,133.42,2058900001.0
2008-10-10 06:31:00,133.41,133.68,133.41,133.62,2058900001.0
2008-10-10 06:32:00,133.61,133.72,133.59,133.71,2058900001.0
2008-10-10 06:33:00,133.72,133.97,133.71,133.9,2058900001.0
2008-10-10 06:34:00,133.89,133.99,133.87,133.95,2058900001.0
2008-10-10 06:35:00,133.94,133.97,133.89,133.95,2058900001.0
2008-10-10 06:36:00,133.94,133.95,133.75,133.9,2058900001.0
2008-10-10 06:37:00,133.88,134.02,133.87,133.89,2058900001.0
2008-10-10 06:38:00,133.88,133.94,133.85,133.94,2058900001.0
2008-10-10 06:39:00,133.95,134.03,133.93,133.98,2058900001.0
2008-10-10 06:40:00,133.99,134.03,133.96,134.0,2058900001.0
2008-10-10 06:41:00,133.97,133.97,133.9,133.91,2058900001.0
2008-10-10 06:42:00,133.89,133.9,133.74,133.79,2058900001.0
2008-10-10 06:43:00,133.78,133.88,133.78,133.85,2058900001.0
2008-10-10 06:44:00,133.84,133.87,133.71,133.71,2058900001.0
2008-10-10 06:45:00,133.73,133.79,133.67,133.78,2058900001.0
2008-10-10 06:46:00,133.77,133.81,133.72,133.74,2058900001.0
2008-10-10 06:47:00,133.73,133.73,133.68,133.68,2058900001.0
2008-10-10 06:48:00,133.67,133.71,133.67,133.7,2058900001.0
2008-10-10 06:49:00,133.69,133.72,133.67,133.69,2058900001.0
2008-10-10 06:50:00,133.7,133.76,133.68,133.74,2058900001.0
2008-10-10 06:51:00,133.73,133.8,133.73,133.75,2058900001.0
2008-10-10 06:52:00,133.76,133.78,133.73,133.75,2058900001.0
2008-10-10 06:53:00,133.74,133.74,133.65,133.65,2058900001.0
2008-10-10 06:54:00,133.64,133.71,133.64,133.69,2058900001.0
2008-10-10 06:55:00,133.68,133.73,133.65,133.71,2058900001.0
2008-10-10 06:56:00,133.72,133.78,133.71,133.78,2058900001.0
2008-10-10 06:57:00,133.77,133.84,133.77,133.81,2058900001.0
2008-10-10 06:58:00,133.8,133.9,133.78,133.86,2058900001.0
2008-10-10 06:59:00,133.85,133.94,133.79,133.93,2058900001.0
2008-10-10 07:00:00,133.95,133.97,133.9,133.9,2058900001.0
2008-10-10 07:01:00,133.91,134.05,133.91,134.05,2058900001.0
2008-10-10 07:02:00,134.09,134.09,134.02,134.03,1398700007.0
2008-10-10 07:03:00,134.04,134.11,134.03,134.07,1398700007.0
2008-10-10 07:04:00,134.06,134.085,134.03,134.07,1398700007.0
2008-10-10 07:05:00,134.1,134.24,134.08,134.21,1130699996.0
2008-10-10 07:06:00,134.22,134.23,134.18,134.18,1130699996.0
2008-10-10 07:07:00,134.19,134.4,134.19,134.3,1130699996.0
2008-10-10 07:08:00,134.31,134.33,134.21,134.21,1130699996.0
2008-10-10 07:09:00,134.2,134.21,133.93,133.93,1130699996.0
2008-10-10 07:10:00,133.92,134.11,133.88,134.1,1130699996.0
2008-10-10 07:11:00,134.09,134.17,134.03,134.15,1130699996.0
2008-10-10 07:12:00,134.14,134.18,134.07,134.18,1130699996.0
2008-10-10 07:13:00,134.17,134.21,134.17,134.19,1130699996.0
2008-10-10 07:14:00,134.18,134.27,134.15,134.25,1130699996.0
2008-10-10 07:15:00,134.26,134.33,134.23,134.32,1130699996.0
2008-10-10 07:16:00,134.295,134.305,134.295,134.3,1130699996.0
2008-10-10 07:17:00,134.33,134.38,134.27,134.3,2128450006.0
2008-10-10 07:18:00,134.32,134.32,134.21,134.29,2128450006.0
2008-10-10 07:19:00,134.37,134.51,134.35,134.45,2128450006.0
2008-10-10 07:20:00,134.44,134.53,134.42,134.44,2128450006.0
2008-10-10 07:21:00,134.45,134.5,134.44,134.47,2128450006.0
2008-10-10 07:22:00,134.46,134.47,134.42,134.46,2128450006.0
2008-10-10 07:23:00,134.47,134.5,134.36,134.42,2128450006.0
2008-10-10 07:24:00,134.4,134.52,134.36,134.46,2128450006.0
2008-10-10 07:25:00,134.48,134.5,134.35,134.37,2128450006.0
2008-10-10 07:26:00,134.38,134.38,134.32,134.35,2128450006.0
2008-10-10 07:27:00,134.36,134.41,134.32,134.37,2128450006.0
2008-10-10 07:28:00,134.36,134.55,134.36,134.45,2128450006.0
2008-10-10 07:29:00,134.47,134.75,134.46,134.66,2128450006.0
2008-10-10 07:30:00,134.59,134.63,134.47,134.49,2128450006.0
2008-10-10 07:31:00,134.52,134.52,134.41,134.41,2128450006.0
2008-10-10 07:32:00,134.4,134.41,134.33,134.36,2128450006.0
2008-10-10 07:33:00,134.35,134.37,134.28,134.3,2128450006.0
2008-10-10 07:34:00,134.32,134.46,134.28,134.39,2128450006.0
2008-10-10 07:35:00,134.38,134.38,134.28,134.33,2128450006.0
2008-10-10 07:36:00,134.34,134.36,134.31,134.33,2128450006.0
2008-10-10 07:37:00,134.32,134.53,134.31,134.53,2128450006.0
2008-10-10 07:38:00,134.55,134.55,134.43,134.54,2128450006.0
2008-10-10 07:39:00,134.53,134.66,134.5,134.61,2128450006.0
2008-10-10 07:40:00,134.62,134.65,134.54,134.54,2128450006.0
2008-10-10 07:41:00,134.53,134.59,134.52,134.57,2128450006.0
2008-10-10 07:42:00,134.58,134.63,134.57,134.63,2128450006.0
2008-10-10 07:43:00,134.62,134.92,134.62,134.85,2128450006.0
2008-10-10 07:44:00,134.82,134.82,134.68,134.75,2128450006.0
2008-10-10 07:45:00,134.76,134.87,134.76,134.87,2128450006.0
2008-10-10 07:46:00,134.86,134.89,134.76,134.77,2128450006.0
2008-10-10 07:47:00,134.78,134.78,134.54,134.68,2128450006.0
2008-10-10 07:48:00,134.67,134.83,134.6,134.79,2128450006.0
2008-10-10 07:49:00,134.78,134.8,134.65,134.67,2128450006.0
2008-10-10 07:50:00,134.66,134.68,134.51,134.52,2128450006.0
2008-10-10 07:51:00,134.51,134.53,134.36,134.46,2128450006.0
2008-10-10 07:52:00,134.45,134.52,134.43,134.45,2128450006.0
2008-10-10 07:53:00,134.43,134.46,134.36,134.37,2128450006.0
2008-10-10 07:54:00,134.35,134.37,134.31,134.32,2128450006.0
2008-10-10 07:55:00,134.31,134.36,134.3,134.32,2128450006.0
2008-10-10 07:56:00,134.31,134.34,134.24,134.31,2128450006.0
2008-10-10 07:57:00,134.34,134.4,134.3,134.35,2128450006.0
2008-10-10 07:58:00,134.34,134.39,134.22,134.26,2128450006.0
2008-10-10 07:59:00,134.24,134.25,134.13,134.19,2128450006.0
2008-10-10 08:00:00,134.21,134.22,134.04,134.12,2128450006.0
2008-10-10 08:01:00,134.1,134.11,133.87,133.9,2128450006.0
2008-10-10 08:02:00,133.89,133.94,133.79,133.88,2128450006.0
2008-10-10 08:03:00,133.96,134.07,133.96,134.0,2128450006.0
2008-10-10 08:04:00,134.01,134.02,133.9,133.92,2128450006.0
2008-10-10 08:05:00,133.91,134.05,133.87,134.03,2128450006.0
2008-10-10 08:06:00,134.04,134.05,133.96,133.97,2128450006.0
2008-10-10 08:07:00,133.98,133.99,133.91,133.93,2128450006.0
2008-10-10 08:08:00,133.94,134.05,133.89,133.94,2128450006.0
2008-10-10 08:09:00,133.93,133.98,133.89,133.89,2128450006.0
2008-10-10 08:10:00,133.88,134.0,133.86,133.98,2128450006.0
2008-10-10 08:11:00,133.97,134.05,133.94,134.03,2128450006.0
2008-10-10 08:12:00,134.02,134.02,133.92,133.93,2128450006.0
2008-10-10 08:13:00,133.94,133.94,133.84,133.85,2128450006.0
2008-10-10 08:14:00,133.84,133.85,133.5,133.61,2128450006.0
2008-10-10 08:15:00,133.62,133.75,133.56,133.72,2128450006.0
2008-10-10 08:16:00,133.73,133.79,133.7,133.7,2128450006.0
2008-10-10 08:17:00,133.71,133.71,133.52,133.56,2128450006.0
2008-10-10 08:18:00,133.57,133.59,133.4,133.4,2128450006.0
2008-10-10 08:19:00,133.39,133.52,133.38,133.52,2128450006.0
2008-10-10 08:20:00,133.51,133.54,133.38,133.43,2128450006.0
2008-10-10 08:21:00,133.42,133.42,133.34,133.34,2128450006.0
2008-10-10 08:22:00,133.35,133.35,133.3,133.33,2128450006.0
2008-10-10 08:23:00,133.32,133.34,133.25,133.26,2128450006.0
2008-10-10 08:24:00,133.25,133.36,133.19,133.35,2128450006.0
2008-10-10 08:25:00,133.34,133.44,133.29,133.44,2128450006.0
2008-10-10 08:26:00,133.45,133.65,133.45,133.65,2128450006.0
2008-10-10 08:27:00,133.66,133.75,133.66,133.75,2128450006.0
2008-10-10 08:28:00,133.76,133.83,133.71,133.72,2128450006.0
2008-10-10 08:29:00,133.71,133.78,133.55,133.76,2128450006.0
2008-10-10 08:30:00,133.75,133.88,133.73,133.88,2128450006.0
2008-10-10 08:31:00,133.89,134.04,133.88,134.04,2128450006.0
2008-10-10 08:32:00,134.03,134.1,134.0,134.09,2128450006.0
2008-10-10 08:33:00,134.1,134.23,134.09,134.21,2128450006.0
2008-10-10 08:34:00,134.23,134.32,134.2,134.32,2128450006.0
2008-10-10 08:35:00,134.31,134.32,134.25,134.3,2128450006.0
2008-10-10 08:36:00,134.29,134.31,134.24,134.24,2128450006.0
2008-10-10 08:37:00,134.23,134.36,134.23,134.33,2128450006.0
2008-10-10 08:38:00,134.34,134.34,134.18,134.21,2128450006.0
2008-10-10 08:39:00,134.2,134.46,134.19,134.46,2128450006.0
2008-10-10 08:40:00,134.45,134.51,134.43,134.5,2128450006.0
2008-10-10 08:41:00,134.51,134.54,134.49,134.52,2128450006.0
2008-10-10 08:42:00,134.51,134.53,134.33,134.36,2128450006.0
2008-10-10 08:43:00,134.35,134.36,134.18,134.18,2128450006.0
2008-10-10 08:44:00,134.19,134.33,134.18,134.25,2128450006.0
2008-10-10 08:45:00,134.24,134.36,134.24,134.28,2128450006.0
2008-10-10 08:46:00,134.27,134.28,134.2,134.2,2128450006.0
2008-10-10 08:47:00,134.19,134.24,134.14,134.14,2128450006.0
2008-10-10 08:48:00,134.15,134.22,134.15,134.2,2128450006.0
2008-10-10 08:49:00,134.19,134.19,133.87,134.02,2128450006.0
2008-10-10 08:50:00,134.0,134.03,133.85,134.0,2128450006.0
2008-10-10 08:51:00,134.01,134.01,133.87,133.9,2128450006.0
2008-10-10 08:52:00,133.89,134.12,133.87,133.95,2128450006.0
2008-10-10 08:53:00,133.94,134.16,133.94,134.16,2128450006.0
2008-10-10 08:54:00,134.17,134.44,134.17,134.36,2128450006.0
2008-10-10 08:55:00,134.35,134.35,134.23,134.23,2128450006.0
2008-10-10 08:56:00,134.22,134.23,134.12,134.14,2128450006.0
2008-10-10 08:57:00,134.13,134.17,134.04,134.15,2128450006.0
2008-10-10 08:58:00,134.14,134.14,134.02,134.06,2128450006.0
2008-10-10 08:59:00,134.05,134.08,133.96,134.05,2128450006.0
2008-10-10 09:00:00,134.06,134.08,133.87,133.92,2128450006.0
2008-10-10 09:01:00,133.91,134.06,133.9,133.95,2128450006.0
2008-10-10 09:02:00,133.96,134.08,133.95,133.96,2128450006.0
2008-10-10 09:03:00,133.97,134.02,133.96,134.02,2128450006.0
2008-10-10 09:04:00,134.03,134.04,133.85,133.88,2128450006.0
2008-10-10 09:05:00,133.87,134.07,133.87,134.07,2128450006.0
2008-10-10 09:06:00,134.06,134.13,134.02,134.03,2128450006.0
2008-10-10 09:07:00,134.02,134.21,134.02,134.17,2128450006.0
2008-10-10 09:08:00,134.18,134.2,134.15,134.16,2128450006.0
2008-10-10 09:09:00,134.17,134.18,134.11,134.17,2128450006.0
2008-10-10 09:10:00,134.18,134.18,134.09,134.1,2128450006.0
2008-10-10 09:11:00,134.11,134.16,134.11,134.13,2128450006.0
2008-10-10 09:12:00,134.12,134.12,134.02,134.06,2128450006.0
2008-10-10 09:13:00,134.07,134.11,133.98,134.0,2128450006.0
2008-10-10 09:14:00,134.01,134.18,134.01,134.12,2128450006.0
2008-10-10 09:15:00,134.13,134.13,134.01,134.06,2128450006.0
2008-10-10 09:16:00,134.07,134.09,134.02,134.03,2128450006.0
2008-10-10 09:17:00,134.04,134.14,134.04,134.08,2128450006.0
2008-10-10 09:18:00,134.07,134.08,134.02,134.03,2128450006.0
2008-10-10 09:19:00,134.02,134.02,133.94,133.97,2128450006.0
2008-10-10 09:20:00,133.96,134.03,133.92,134.0,2128450006.0
2008-10-10 09:21:00,134.01,134.05,133.96,133.97,2128450006.0
2008-10-10 09:22:00,133.96,133.96,133.88,133.93,2128450006.0
2008-10-10 09:23:00,133.92,134.0,133.84,133.86,2128450006.0
2008-10-10 09:24:00,133.85,133.89,133.78,133.81,2128450006.0
2008-10-10 09:25:00,133.83,133.85,133.76,133.77,2128450006.0
2008-10-10 09:26:00,133.78,133.86,133.77,133.82,2128450006.0
2008-10-10 09:27:00,133.83,133.83,133.78,133.81,2128450006.0
2008-10-10 09:28:00,133.83,133.87,133.81,133.87,2128450006.0
2008-10-10 09:29:00,133.88,134.06,133.88,134.03,2128450006.0
2008-10-10 09:30:00,134.04,134.31,134.04,134.3,2128450006.0
2008-10-10 09:31:00,134.29,134.51,134.28,134.5,2128450006.0
2008-10-10 09:32:00,134.51,134.9,134.51,134.9,2128450006.0
2008-10-10 09:33:00,134.89,134.89,134.79,134.81,2128450006.0
2008-10-10 09:34:00,134.8,134.88,134.59,134.59,2128450006.0
2008-10-10 09:35:00,134.58,134.68,134.58,134.63,2128450006.0
2008-10-10 09:36:00,134.65,134.66,134.54,134.59,2128450006.0
2008-10-10 09:37:00,134.58,134.77,134.58,134.7,2128450006.0
2008-10-10 09:38:00,134.71,134.84,134.71,134.81,2128450006.0
2008-10-10 09:39:00,134.8,134.9,134.77,134.9,2128450006.0
2008-10-10 09:40:00,134.89,134.92,134.74,134.9,2128450006.0
2008-10-10 09:41:00,134.91,135.14,134.87,135.14,2128450006.0
2008-10-10 09:42:00,135.15,135.15,134.96,134.99,2128450006.0
2008-10-10 09:43:00,134.98,135.1,134.95,135.09,2128450006.0
2008-10-10 09:44:00,135.08,135.13,135.02,135.03,2128450006.0
2008-10-10 09:45:00,135.02,135.08,134.99,135.06,2128450006.0
2008-10-10 09:46:00,135.05,135.07,134.96,135.06,2128450006.0
2008-10-10 09:47:00,135.07,135.07,135.03,135.07,2128450006.0
2008-10-10 09:48:00,135.08,135.08,134.96,134.99,2128450006.0
2008-10-10 09:49:00,134.98,135.01,134.94,134.95,2128450006.0
2008-10-10 09:50:00,134.94,134.95,134.8,134.8,2128450006.0
2008-10-10 09:51:00,134.79,134.8,134.64,134.66,2128450006.0
2008-10-10 09:52:00,134.65,134.66,134.52,134.64,2128450006.0
2008-10-10 09:53:00,134.63,134.8,134.62,134.65,2128450006.0
2008-10-10 09:54:00,134.66,134.84,134.65,134.84,2128450006.0
2008-10-10 09:55:00,134.85,134.88,134.78,134.87,2128450006.0
2008-10-10 09:56:00,134.88,134.98,134.86,134.95,2128450006.0
2008-10-10 09:57:00,134.94,135.09,134.9,134.93,2128450006.0
2008-10-10 09:58:00,134.92,135.04,134.92,134.99,2128450006.0
2008-10-10 09:59:00,134.98,135.01,134.93,134.96,2128450006.0
2008-10-10 10:00:00,134.97,135.07,134.97,135.05,2128450006.0
2008-10-10 10:01:00,135.06,135.12,134.94,134.95,2128450006.0
2008-10-10 10:02:00,134.94,134.94,134.86,134.87,2128450006.0
2008-10-10 10:03:00,134.88,134.91,134.87,134.87,2128450006.0
2008-10-10 10:04:00,134.88,134.95,134.87,134.95,2128450006.0
2008-10-10 10:05:00,134.94,134.95,134.9,134.93,2128450006.0
2008-10-10 10:06:00,134.92,134.96,134.86,134.9,2128450006.0
2008-10-10 10:07:00,134.91,134.93,134.86,134.86,2128450006.0
2008-10-10 10:08:00,134.85,134.85,134.79,134.8,2128450006.0
2008-10-10 10:09:00,134.79,134.83,134.78,134.81,2128450006.0
2008-10-10 10:10:00,134.8,134.93,134.8,134.93,2128450006.0
2008-10-10 10:11:00,134.94,134.96,134.83,134.83,2128450006.0
2008-10-10 10:12:00,134.84,134.84,134.77,134.77,2128450006.0
2008-10-10 10:13:00,134.78,134.81,134.75,134.79,2128450006.0
2008-10-10 10:14:00,134.8,134.9,134.78,134.84,2128450006.0
2008-10-10 10:15:00,134.86,134.89,134.81,134.87,2128450006.0
2008-10-10 10:16:00,134.86,135.06,134.86,134.95,2128450006.0
2008-10-10 10:17:00,134.96,135.0,134.91,135.0,2128450006.0
2008-10-10 10:18:00,135.01,135.02,134.91,134.96,2128450006.0
2008-10-10 10:19:00,134.97,134.98,134.87,134.87,2128450006.0
2008-10-10 10:20:00,134.88,135.02,134.88,134.96,2128450006.0
2008-10-10 10:21:00,134.97,134.97,134.81,134.81,2128450006.0
2008-10-10 10:22:00,134.82,134.86,134.73,134.73,2128450006.0
2008-10-10 10:23:00,134.72,134.73,134.68,134.68,2128450006.0
2008-10-10 10:24:00,134.69,134.69,134.54,134.64,2128450006.0
2008-10-10 10:25:00,134.63,134.72,134.59,134.67,2128450006.0
2008-10-10 10:26:00,134.66,134.67,134.59,134.59,2128450006.0
2008-10-10 10:27:00,134.62,134.62,134.53,134.55,2128450006.0
2008-10-10 10:28:00,134.56,134.57,134.41,134.42,2128450006.0
2008-10-10 10:29:00,134.43,134.46,134.39,134.44,2128450006.0
2008-10-10 10:30:00,134.45,134.57,134.43,134.57,2128450006.0
2008-10-10 10:31:00,134.58,134.58,134.54,134.57,2128450006.0
2008-10-10 10:32:00,134.58,134.73,134.57,134.66,2128450006.0
2008-10-10 10:33:00,134.67,134.67,134.54,134.55,2128450006.0
2008-10-10 10:34:00,134.56,134.68,134.56,134.68,2128450006.0
2008-10-10 10:35:00,134.67,134.69,134.55,134.65,2128450006.0
2008-10-10 10:36:00,134.66,134.67,134.63,134.65,2128450006.0
2008-10-10 10:37:00,134.66,134.7,134.63,134.67,2128450006.0
2008-10-10 10:38:00,134.66,134.75,134.63,134.75,2128450006.0
2008-10-10 10:39:00,134.74,134.78,134.74,134.75,2128450006.0
2008-10-10 10:40:00,134.76,134.91,134.76,134.86,2128450006.0
2008-10-10 10:41:00,134.87,134.87,134.79,134.84,2128450006.0
2008-10-10 10:42:00,134.85,134.85,134.74,134.83,2128450006.0
2008-10-10 10:43:00,134.82,135.08,134.8,135.08,2128450006.0
2008-10-10 10:44:00,135.07,135.08,135.0,135.02,2128450006.0
2008-10-10 10:45:00,135.01,135.03,134.89,134.9,2128450006.0
2008-10-10 10:46:00,134.91,134.92,134.88,134.92,2128450006.0
2008-10-10 10:47:00,134.91,134.92,134.84,134.85,2128450006.0
2008-10-10 10:48:00,134.86,134.87,134.78,134.87,2128450006.0
2008-10-10 10:49:00,134.86,134.92,134.83,134.84,2128450006.0
2008-10-10 10:50:00,134.83,134.96,134.81,134.9,2128450006.0
2008-10-10 10:51:00,134.91,134.91,134.84,134.89,2128450006.0
2008-10-10 10:52:00,134.88,134.9,134.85,134.9,2128450006.0
2008-10-10 10:53:00,134.89,134.95,134.89,134.95,2128450006.0
2008-10-10 10:54:00,134.96,134.96,134.88,134.91,2128450006.0
2008-10-10 10:55:00,134.9,134.93,134.85,134.9,2128450006.0
2008-10-10 10:56:00,134.91,135.03,134.91,135.02,2128450006.0
2008-10-10 10:57:00,135.01,135.09,134.99,135.03,2128450006.0
2008-10-10 10:58:00,135.04,135.07,134.97,135.05,2128450006.0
2008-10-10 10:59:00,135.04,135.08,135.03,135.03,2128450006.0
2008-10-10 11:00:00,135.06,135.1,135.0,135.08,2128450006.0
2008-10-10 11:01:00,135.09,135.11,135.04,135.08,2128450006.0
2008-10-10 11:02:00,135.09,135.17,135.08,135.14,2128450006.0
2008-10-10 11:03:00,135.12,135.15,135.06,135.1,2128450006.0
2008-10-10 11:04:00,135.11,135.14,135.04,135.05,2128450006.0
2008-10-10 11:05:00,135.04,135.14,135.04,135.06,2128450006.0
2008-10-10 11:06:00,135.03,135.03,134.89,134.92,2128450006.0
2008-10-10 11:07:00,134.91,134.95,134.86,134.91,2128450006.0
2008-10-10 11:08:00,134.9,134.96,134.86,134.96,2128450006.0
2008-10-10 11:09:00,134.95,134.99,134.87,134.89,2128450006.0
2008-10-10 11:10:00,134.9,134.91,134.82,134.82,2128450006.0
2008-10-10 11:11:00,134.83,134.86,134.77,134.78,2128450006.0
2008-10-10 11:12:00,134.77,134.87,134.77,134.86,2128450006.0
2008-10-10 11:13:00,134.84,134.96,134.81,134.83,2128450006.0
2008-10-10 11:14:00,134.85,134.9,134.82,134.86,2128450006.0
2008-10-10 11:15:00,134.85,134.9,134.82,134.87,2128450006.0
2008-10-10 11:16:00,134.86,134.89,134.77,134.8,2128450006.0
2008-10-10 11:17:00,134.79,134.86,134.77,134.78,2128450006.0
2008-10-10 11:18:00,134.77,134.77,134.52,134.56,2128450006.0
2008-10-10 11:19:00,134.57,134.6,134.46,134.51,2128450006.0
2008-10-10 11:20:00,134.5,134.5,134.41,134.49,2128450006.0
2008-10-10 11:21:00,134.5,134.53,134.44,134.48,2128450006.0
2008-10-10 11:22:00,134.49,134.51,134.46,134.48,2128450006.0
2008-10-10 11:23:00,134.5,134.57,134.48,134.57,2128450006.0
2008-10-10 11:24:00,134.58,134.64,134.53,134.63,2128450006.0
2008-10-10 11:25:00,134.64,134.64,134.5,134.5,2128450006.0
2008-10-10 11:26:00,134.49,134.55,134.45,134.52,2128450006.0
2008-10-10 11:27:00,134.51,134.65,134.47,134.61,2128450006.0
2008-10-10 11:28:00,134.62,134.71,134.61,134.7,2128450006.0
2008-10-10 11:29:00,134.69,134.7,134.61,134.64,2128450006.0
2008-10-10 11:30:00,134.63,134.67,134.57,134.59,2128450006.0
2008-10-10 11:31:00,134.58,134.6,134.55,134.55,2128450006.0
2008-10-10 11:32:00,134.54,134.56,134.49,134.5,2128450006.0
2008-10-10 11:33:00,134.51,134.56,134.47,134.54,2128450006.0
2008-10-10 11:34:00,134.55,134.56,134.29,134.3,2128450006.0
2008-10-10 11:35:00,134.28,134.37,134.28,134.32,2128450006.0
2008-10-10 11:36:00,134.33,134.35,134.28,134.31,2128450006.0
2008-10-10 11:37:00,134.32,134.4,134.27,134.27,2128450006.0
2008-10-10 11:38:00,134.28,134.28,134.18,134.19,2128450006.0
2008-10-10 11:39:00,134.2,134.24,134.19,134.23,2128450006.0
2008-10-10 11:40:00,134.22,134.23,134.04,134.1,2128450006.0
2008-10-10 11:41:00,134.11,134.22,134.11,134.19,2128450006.0
2008-10-10 11:42:00,134.17,134.17,134.1,134.1,2128450006.0
2008-10-10 11:43:00,134.11,134.12,134.01,134.06,2128450006.0
2008-10-10 11:44:00,134.05,134.12,134.05,134.1,2128450006.0
2008-10-10 11:45:00,134.11,134.27,134.1,134.21,2128450006.0
2008-10-10 11:46:00,134.2,134.24,134.16,134.19,2128450006.0
2008-10-10 11:47:00,134.2,134.28,134.17,134.2,2128450006.0
2008-10-10 11:48:00,134.21,134.23,134.14,134.21,2128450006.0
2008-10-10 11:49:00,134.22,134.28,134.19,134.2,2128450006.0
2008-10-10 11:50:00,134.21,134.23,134.09,134.2,2128450006.0
2008-10-10 11:51:00,134.21,134.23,134.1,134.12,2128450006.0
2008-10-10 11:52:00,134.13,134.22,134.13,134.2,2128450006.0
2008-10-10 11:53:00,134.21,134.26,134.2,134.24,2128450006.0
2008-10-10 11:54:00,134.23,134.27,134.19,134.25,2128450006.0
2008-10-10 11:55:00,134.26,134.27,134.21,134.22,2128450006.0
2008-10-10 11:56:00,134.23,134.28,134.21,134.28,2128450006.0
2008-10-10 11:57:00,134.26,134.28,134.19,134.27,2128450006.0
2008-10-10 11:58:00,134.28,134.29,134.25,134.29,2128450006.0
2008-10-10 11:59:00,134.28,134.31,134.22,134.25,2128450006.0
2008-10-10 12:00:00,134.26,134.35,134.26,134.31,2128450006.0
2008-10-10 12:01:00,134.3,134.31,134.26,134.28,2128450006.0
2008-10-10 12:02:00,134.29,134.31,134.27,134.3,2128450006.0
2008-10-10 12:03:00,134.31,134.34,134.23,134.33,2128450006.0
2008-10-10 12:04:00,134.34,134.45,134.32,134.43,2128450006.0
2008-10-10 12:05:00,134.42,134.46,134.31,134.33,2128450006.0
2008-10-10 12:06:00,134.32,134.43,134.31,134.39,2128450006.0
2008-10-10 12:07:00,134.38,134.4,134.28,134.36,2128450006.0
2008-10-10 12:08:00,134.35,134.36,134.26,134.32,2128450006.0
2008-10-10 12:09:00,134.31,134.39,134.29,134.36,2128450006.0
2008-10-10 12:10:00,134.35,134.41,134.34,134.34,2128450006.0
2008-10-10 12:11:00,134.36,134.41,134.28,134.28,2128450006.0
2008-10-10 12:12:00,134.29,134.45,134.29,134.42,2128450006.0
2008-10-10 12:13:00,134.41,134.45,134.36,134.44,2128450006.0
2008-10-10 12:14:00,134.45,134.46,134.37,134.37,2128450006.0
2008-10-10 12:15:00,134.38,134.56,134.38,134.51,2128450006.0
2008-10-10 12:16:00,134.5,134.51,134.47,134.5,2128450006.0
2008-10-10 12:17:00,134.51,134.52,134.43,134.47,2128450006.0
2008-10-10 12:18:00,134.48,134.49,134.33,134.33,2128450006.0
2008-10-10 12:19:00,134.34,134.35,134.27,134.3,2128450006.0
2008-10-10 12:20:00,134.28,134.28,134.25,134.28,2128450006.0
2008-10-10 12:21:00,134.29,134.35,134.29,134.35,2128450006.0
2008-10-10 12:22:00,134.34,134.37,134.31,134.32,2128450006.0
2008-10-10 12:23:00,134.31,134.42,134.31,134.41,2128450006.0
2008-10-10 12:24:00,134.4,134.41,134.34,134.41,2128450006.0
2008-10-10 12:25:00,134.42,134.45,134.37,134.37,2128450006.0
2008-10-10 12:26:00,134.36,134.36,134.3,134.34,2128450006.0
2008-10-10 12:27:00,134.33,134.34,134.22,134.24,2128450006.0
2008-10-10 12:28:00,134.23,134.26,134.2,134.21,2128450006.0
2008-10-10 12:29:00,134.2,134.21,134.11,134.11,2128450006.0
2008-10-10 12:30:00,134.1,134.1,133.78,133.79,2128450006.0
2008-10-10 12:31:00,133.81,133.87,133.75,133.77,2128450006.0
2008-10-10 12:32:00,133.76,133.86,133.71,133.86,2128450006.0
2008-10-10 12:33:00,133.85,133.93,133.84,133.91,2128450006.0
2008-10-10 12:34:00,133.92,133.92,133.72,133.72,2128450006.0
2008-10-10 12:35:00,133.74,133.84,133.72,133.81,2128450006.0
2008-10-10 12:36:00,133.8,134.03,133.8,134.03,2128450006.0
2008-10-10 12:37:00,134.04,134.04,133.91,133.91,2128450006.0
2008-10-10 12:38:00,133.92,134.2,133.92,134.16,2128450006.0
2008-10-10 12:39:00,134.17,134.21,134.12,134.13,2128450006.0
2008-10-10 12:40:00,134.18,134.19,133.99,134.04,2128450006.0
2008-10-10 12:41:00,134.02,134.05,133.98,134.03,2128450006.0
2008-10-10 12:42:00,134.02,134.1,133.97,134.0,2128450006.0
2008-10-10 12:43:00,133.99,134.0,133.87,133.91,2128450006.0
2008-10-10 12:44:00,133.89,133.91,133.73,133.79,2128450006.0
2008-10-10 12:45:00,133.8,133.91,133.79,133.85,2128450006.0
2008-10-10 12:46:00,133.83,133.87,133.81,133.87,2128450006.0
2008-10-10 12:47:00,133.86,133.88,133.83,133.83,2128450006.0
2008-10-10 12:48:00,133.84,133.88,133.73,133.81,2128450006.0
2008-10-10 12:49:00,133.82,133.86,133.81,133.85,2128450006.0
2008-10-10 12:50:00,133.86,133.94,133.82,133.92,2128450006.0
2008-10-10 12:51:00,133.91,133.98,133.86,133.98,2128450006.0
2008-10-10 12:52:00,133.99,134.01,133.98,134.01,2128450006.0
2008-10-10 12:53:00,134.02,134.13,134.01,134.13,2128450006.0
2008-10-10 12:54:00,134.12,134.12,134.02,134.06,2128450006.0
2008-10-10 12:55:00,134.05,134.06,134.01,134.03,2128450006.0
2008-10-10 12:56:00,134.04,134.04,133.85,133.99,2128450006.0
2008-10-10 12:57:00,134.0,134.07,134.0,134.01,2128450006.0
2008-10-10 12:58:00,133.99,134.05,133.92,133.96,2128450006.0
2008-10-10 12:59:00,133.97,134.07,133.95,134.03,2128450006.0
2008-10-10 13:00:00,133.99,133.99,133.94,133.96,2128450006.0
2008-10-10 13:01:00,133.95,133.99,133.91,133.96,2128450006.0
2008-10-10 13:02:00,133.95,133.96,133.9,133.91,2128450006.0
2008-10-10 13:03:00,133.9,134.07,133.89,134.06,2128450006.0
2008-10-10 13:04:00,134.05,134.12,133.96,134.12,2128450006.0
2008-10-10 13:05:00,134.13,134.15,134.09,134.14,2128450006.0
2008-10-10 13:06:00,134.15,134.15,134.12,134.15,2128450006.0
2008-10-10 13:07:00,134.17,134.24,134.13,134.18,2128450006.0
2008-10-10 13:08:00,134.19,134.34,134.18,134.28,2128450006.0
2008-10-10 13:09:00,134.26,134.28,134.19,134.19,2128450006.0
2008-10-10 13:10:00,134.22,134.32,134.21,134.3,2128450006.0
2008-10-10 13:11:00,134.29,134.35,134.27,134.32,2128450006.0
2008-10-10 13:12:00,134.33,134.33,134.18,134.21,2128450006.0
2008-10-10 13:13:00,134.19,134.32,134.17,134.2,2128450006.0
2008-10-10 13:14:00,134.19,134.19,134.07,134.12,2128450006.0
2008-10-10 13:15:00,134.11,134.12,134.09,134.11,2128450006.0
2008-10-10 13:16:00,134.12,134.22,134.12,134.22,2128450006.0
2008-10-10 13:17:00,134.23,134.23,134.15,134.17,2128450006.0
2008-10-10 13:18:00,134.18,134.25,134.15,134.23,2128450006.0
2008-10-10 13:19:00,134.22,134.32,134.21,134.32,2128450006.0
2008-10-10 13:20:00,134.31,134.36,134.21,134.21,2128450006.0
2008-10-10 13:21:00,134.2,134.36,134.19,134.33,2128450006.0
2008-10-10 13:22:00,134.32,134.35,134.2,134.2,2128450006.0
2008-10-10 13:23:00,134.21,134.25,134.09,134.11,2128450006.0
2008-10-10 13:24:00,134.1,134.12,134.03,134.05,2128450006.0
2008-10-10 13:25:00,134.04,134.05,133.98,133.99,2128450006.0
2008-10-10 13:26:00,133.98,134.07,133.92,134.07,2128450006.0
2008-10-10 13:27:00,134.08,134.08,134.05,134.08,2128450006.0
2008-10-10 13:28:00,134.07,134.15,134.03,134.14,2128450006.0
2008-10-10 13:29:00,134.15,134.25,134.14,134.24,2128450006.0
2008-10-10 13:30:00,134.25,134.38,134.25,134.34,2128450006.0
2008-10-10 13:31:00,134.35,134.37,134.27,134.27,2128450006.0
2008-10-10 13:32:00,134.28,134.35,134.28,134.34,2128450006.0
2008-10-10 13:33:00,134.35,134.5,134.35,134.49,2128450006.0
2008-10-10 13:34:00,134.5,134.5,134.39,134.39,2128450006.0
2008-10-10 13:35:00,134.4,134.42,134.39,134.4,2128450006.0
2008-10-10 13:36:00,134.41,134.43,134.35,134.36,2128450006.0
2008-10-10 13:37:00,134.37,134.47,134.36,134.46,2128450006.0
2008-10-10 13:38:00,134.45,134.48,134.42,134.44,2128450006.0
2008-10-10 13:39:00,134.45,134.48,134.43,134.46,2128450006.0
2008-10-10 13:40:00,134.45,134.46,134.37,134.4,2128450006.0
2008-10-10 13:41:00,134.39,134.46,134.35,134.35,2128450006.0
2008-10-10 13:42:00,134.34,134.36,134.28,134.36,2128450006.0
2008-10-10 13:43:00,134.35,134.38,134.31,134.37,2128450006.0
2008-10-10 13:44:00,134.36,134.37,134.25,134.25,2128450006.0
2008-10-10 13:45:00,134.24,134.24,134.17,134.19,2128450006.0
2008-10-10 13:46:00,134.2,134.29,134.2,134.27,2128450006.0
2008-10-10 13:47:00,134.28,134.28,134.16,134.2,2128450006.0
2008-10-10 13:48:00,134.19,134.24,134.18,134.24,2128450006.0
2008-10-10 13:49:00,134.23,134.24,134.19,134.21,2128450006.0
2008-10-10 13:50:00,134.22,134.23,134.13,134.14,2128450006.0
2008-10-10 13:51:00,134.15,134.25,134.14,134.19,2128450006.0
2008-10-10 13:52:00,134.2,134.22,134.15,134.15,2128450006.0
2008-10-10 13:53:00,134.16,134.28,134.15,134.2,2128450006.0
2008-10-10 13:54:00,134.21,134.31,134.19,134.31,2128450006.0
2008-10-10 13:55:00,134.3,134.31,134.23,134.23,2128450006.0
2008-10-10 13:56:00,134.21,134.24,134.2,134.21,2128450006.0
2008-10-10 13:57:00,134.22,134.25,134.21,134.22,2128450006.0
2008-10-10 13:58:00,134.21,134.25,134.18,134.21,2128450006.0
2008-10-10 13:59:00,134.2,134.21,134.09,134.09,2128450006.0
2008-10-10 14:00:00,134.08,134.12,133.99,134.07,2128450006.0
2008-10-10 14:01:00,134.06,134.21,134.06,134.21,2128450006.0
2008-10-10 14:02:00,134.22,134.27,134.22,134.27,2128450006.0
2008-10-10 14:03:00,134.28,134.31,134.25,134.29,2128450006.0
2008-10-10 14:04:00,134.28,134.38,134.25,134.33,2128450006.0
2008-10-10 14:05:00,134.34,134.47,134.34,134.43,2128450006.0
2008-10-10 14:06:00,134.42,134.45,134.34,134.45,2128450006.0
2008-10-10 14:07:00,134.46,134.61,134.41,134.61,2128450006.0
2008-10-10 14:08:00,134.62,134.65,134.56,134.65,2128450006.0
2008-10-10 14:09:00,134.66,134.71,134.63,134.68,2128450006.0
2008-10-10 14:10:00,134.67,134.71,134.61,134.64,2128450006.0
2008-10-10 14:11:00,134.65,134.73,134.62,134.71,2128450006.0
2008-10-10 14:12:00,134.7,134.76,134.62,134.73,2128450006.0
2008-10-10 14:13:00,134.74,134.75,134.65,134.69,2128450006.0
2008-10-10 14:14:00,134.7,134.72,134.65,134.68,2128450006.0
2008-10-10 14:15:00,134.67,134.78,134.62,134.74,2128450006.0
2008-10-10 14:16:00,134.73,134.75,134.59,134.62,2128450006.0
2008-10-10 14:17:00,134.61,134.71,134.58,134.71,2128450006.0
2008-10-10 14:18:00,134.72,134.75,134.72,134.75,2128450006.0
2008-10-10 14:19:00,134.76,134.78,134.68,134.68,2128450006.0
2008-10-10 14:20:00,134.69,134.76,134.63,134.65,2128450006.0
2008-10-10 14:21:00,134.64,134.65,134.55,134.62,2128450006.0
2008-10-10 14:22:00,134.61,134.62,134.57,134.58,2128450006.0
2008-10-10 14:23:00,134.59,134.68,134.58,134.68,2128450006.0
2008-10-10 14:24:00,134.69,134.77,134.58,134.73,2128450006.0
2008-10-10 14:25:00,134.72,134.72,134.55,134.66,2128450006.0
2008-10-10 14:26:00,134.67,134.7,134.57,134.57,2128450006.0
2008-10-10 14:27:00,134.56,134.6,134.45,134.46,2128450006.0
2008-10-10 14:28:00,134.47,134.62,134.47,134.55,2128450006.0
2008-10-10 14:29:00,134.56,134.66,134.56,134.6,2128450006.0
2008-10-10 14:30:00,134.58,134.61,134.51,134.51,2128450006.0
2008-10-10 14:31:00,134.52,134.52,134.41,134.41,2128450006.0
2008-10-10 14:32:00,134.4,134.54,134.4,134.54,2128450006.0
2008-10-10 14:33:00,134.55,134.56,134.42,134.47,2128450006.0
2008-10-10 14:34:00,134.46,134.46,134.37,134.42,2128450006.0
2008-10-10 14:35:00,134.43,134.49,134.4,134.42,2128450006.0
2008-10-10 14:36:00,134.41,134.42,134.37,134.4,2128450006.0
2008-10-10 14:37:00,134.39,134.4,134.18,134.18,2128450006.0
2008-10-10 14:38:00,134.17,134.23,134.14,134.23,2128450006.0
2008-10-10 14:39:00,134.24,134.34,134.24,134.24,2128450006.0
2008-10-10 14:40:00,134.23,134.3,134.23,134.27,2128450006.0
2008-10-10 14:41:00,134.28,134.31,134.22,134.24,2128450006.0
2008-10-10 14:42:00,134.23,134.24,134.17,134.18,2128450006.0
2008-10-10 14:43:00,134.19,134.22,134.12,134.15,2128450006.0
2008-10-10 14:44:00,134.14,134.22,134.11,134.2,2128450006.0
2008-10-10 14:45:00,134.19,134.19,134.11,134.12,2128450006.0
2008-10-10 14:46:00,134.13,134.16,134.06,134.07,2128450006.0
2008-10-10 14:47:00,134.08,134.12,134.06,134.09,2128450006.0
2008-10-10 14:48:00,134.08,134.09,134.04,134.04,2128450006.0
2008-10-10 14:49:00,134.03,134.03,133.8,133.82,2128450006.0
2008-10-10 14:50:00,133.83,134.02,133.83,134.0,2128450006.0
2008-10-10 14:51:00,134.01,134.11,134.0,134.01,2128450006.0
2008-10-10 14:52:00,134.0,134.03,133.9,133.9,2128450006.0
2008-10-10 14:53:00,133.91,133.94,133.88,133.9,2128450006.0
2008-10-10 14:54:00,133.91,133.92,133.76,133.77,2128450006.0
2008-10-10 14:55:00,133.78,133.91,133.76,133.91,2128450006.0
2008-10-10 14:56:00,133.92,133.96,133.86,133.95,2128450006.0
2008-10-10 14:57:00,133.96,133.96,133.81,133.93,2128450006.0
2008-10-10 14:58:00,133.92,133.96,133.76,133.76,2128450006.0
2008-10-10 14:59:00,133.75,133.75,133.47,133.48,2128450006.0
2008-10-10 15:00:00,133.49,133.5,133.29,133.38,2128450006.0
2008-10-10 15:01:00,133.39,133.4,133.25,133.39,2128450006.0
2008-10-10 15:02:00,133.4,133.6,133.37,133.58,2128450006.0
2008-10-10 15:03:00,133.59,133.63,133.55,133.63,2128450006.0
2008-10-10 15:04:00,133.64,133.65,133.5,133.59,2128450006.0
2008-10-10 15:05:00,133.58,133.66,133.52,133.65,2128450006.0
2008-10-10 15:06:00,133.66,133.75,133.65,133.67,2128450006.0
2008-10-10 15:07:00,133.68,133.99,133.67,133.83,2128450006.0
2008-10-10 15:08:00,133.84,133.91,133.71,133.73,2128450006.0
2008-10-10 15:09:00,133.74,133.76,133.65,133.65,2128450006.0
2008-10-10 15:10:00,133.64,133.73,133.46,133.55,2128450006.0
2008-10-10 15:11:00,133.54,133.62,133.47,133.47,2128450006.0
2008-10-10 15:12:00,133.46,133.56,133.37,133.5,2128450006.0
2008-10-10 15:13:00,133.51,133.53,133.38,133.39,2128450006.0
2008-10-10 15:14:00,133.4,133.49,133.4,133.49,2128450006.0
2008-10-10 15:15:00,133.5,133.67,133.49,133.67,2128450006.0
2008-10-10 15:16:00,133.66,133.68,133.5,133.68,2128450006.0
2008-10-10 15:17:00,133.69,133.81,133.59,133.8,2128450006.0
2008-10-10 15:18:00,133.81,133.84,133.71,133.71,2128450006.0
2008-10-10 15:19:00,133.7,133.82,133.65,133.82,2128450006.0
2008-10-10 15:20:00,133.83,133.96,133.81,133.96,2128450006.0
2008-10-10 15:21:00,133.95,133.99,133.89,133.96,2128450006.0
2008-10-10 15:22:00,133.95,133.98,133.81,133.84,2128450006.0
2008-10-10 15:23:00,133.83,133.99,133.83,133.96,2128450006.0
2008-10-10 15:24:00,133.95,133.97,133.91,133.95,2128450006.0
2008-10-10 15:25:00,133.94,134.08,133.92,134.03,2128450006.0
2008-10-10 15:26:00,134.02,134.11,133.97,134.05,2128450006.0
2008-10-10 15:27:00,134.06,134.15,134.03,134.07,2128450006.0
2008-10-10 15:28:00,134.06,134.07,133.92,133.94,2128450006.0
2008-10-10 15:29:00,133.93,134.0,133.91,133.93,2128450006.0
2008-10-10 15:30:00,133.94,134.06,133.9,134.06,2128450006.0
2008-10-10 15:31:00,134.05,134.23,134.02,134.2,2128450006.0
2008-10-10 15:32:00,134.19,134.19,134.09,134.09,2128450006.0
2008-10-10 15:33:00,134.08,134.21,134.02,134.15,2128450006.0
2008-10-10 15:34:00,134.16,134.19,134.03,134.03,2128450006.0
2008-10-10 15:35:00,134.02,134.02,133.85,133.86,2128450006.0
2008-10-10 15:36:00,133.84,133.84,133.54,133.55,2128450006.0
2008-10-10 15:37:00,133.56,133.77,133.49,133.77,2128450006.0
2008-10-10 15:38:00,133.76,134.04,133.75,134.0,2128450006.0
2008-10-10 15:39:00,134.01,134.17,133.97,133.97,2128450006.0
2008-10-10 15:40:00,133.98,134.23,133.98,134.21,2128450006.0
2008-10-10 15:41:00,134.2,134.23,134.06,134.17,2128450006.0
2008-10-10 15:42:00,134.18,134.19,134.06,134.13,2128450006.0
2008-10-10 15:43:00,134.14,134.28,134.1,134.28,2128450006.0
2008-10-10 15:44:00,134.29,134.73,134.29,134.73,2128450006.0
2008-10-10 15:45:00,134.74,135.12,134.73,135.12,2128450006.0
2008-10-10 15:46:00,135.14,135.17,134.82,134.83,2128450006.0
2008-10-10 15:47:00,134.84,134.92,134.71,134.87,2128450006.0
2008-10-10 15:48:00,134.85,135.0,134.75,135.0,2128450006.0
2008-10-10 15:49:00,135.02,135.06,134.7,134.8,2128450006.0
2008-10-10 15:50:00,134.77,134.78,134.38,134.49,2128450006.0
2008-10-10 15:51:00,134.48,134.67,134.43,134.63,2128450006.0
2008-10-10 15:52:00,134.64,134.83,134.61,134.75,2128450006.0
2008-10-10 15:53:00,134.74,134.78,134.52,134.78,2128450006.0
2008-10-10 15:54:00,134.77,135.0,134.77,134.84,2128450006.0
2008-10-10 15:55:00,134.85,134.92,134.65,134.72,2128450006.0
2008-10-10 15:56:00,134.71,134.97,134.66,134.94,2128450006.0
2008-10-10 15:57:00,134.95,134.99,134.68,134.75,2128450006.0
2008-10-10 15:58:00,134.73,134.9,134.66,134.9,2128450006.0
2008-10-10 15:59:00,134.89,134.9,134.62,134.81,2128450006.0
2008-10-10 16:00:00,134.82,134.86,134.75,134.86,2128450006.0
2008-10-10 16:01:00,134.89,134.98,134.75,134.85,2128450006.0
2008-10-10 16:02:00,134.86,134.93,134.8,134.92,2128450006.0
2008-10-10 16:03:00,134.91,135.0,134.8,134.94,2128450006.0
2008-10-10 16:04:00,134.95,135.12,134.87,134.9,2128450006.0
2008-10-10 16:05:00,134.92,135.06,134.9,135.0,2128450006.0
2008-10-10 16:06:00,135.02,135.43,135.02,135.37,2128450006.0
2008-10-10 16:07:00,135.36,135.88,135.35,135.88,2128450006.0
2008-10-10 16:08:00,135.92,136.32,135.91,136.06,2128450006.0
2008-10-10 16:09:00,136.07,136.07,135.56,135.78,2128450006.0
2008-10-10 16:10:00,135.79,135.97,135.79,135.8,2128450006.0
2008-10-10 16:11:00,135.81,136.06,135.73,136.06,2128450006.0
2008-10-10 16:12:00,136.07,136.25,136.05,136.17,2128450006.0
2008-10-10 16:13:00,136.18,136.3,136.15,136.2,2128450006.0
2008-10-10 16:14:00,136.19,136.36,136.18,136.24,2128450006.0
2008-10-10 16:15:00,136.23,136.23,135.93,135.94,2128450006.0
2008-10-10 16:16:00,135.93,135.93,135.6,135.62,2128450006.0
2008-10-10 16:17:00,135.63,135.94,135.6,135.62,2128450006.0
2008-10-10 16:18:00,135.63,135.65,135.15,135.21,2128450006.0
2008-10-10 16:19:00,135.22,135.44,135.21,135.42,2128450006.0
2008-10-10 16:20:00,135.43,135.76,135.42,135.65,2128450006.0
2008-10-10 16:21:00,135.66,136.08,135.62,136.08,2128450006.0
2008-10-10 16:22:00,136.09,136.14,135.68,136.12,2128450006.0
2008-10-10 16:23:00,136.1,136.17,135.97,135.97,2128450006.0
2008-10-10 16:24:00,135.95,136.11,135.75,136.06,2128450006.0
2008-10-10 16:25:00,136.03,136.04,135.94,135.99,2128450006.0
2008-10-10 16:26:00,135.97,135.98,135.58,135.78,2128450006.0
2008-10-10 16:27:00,135.79,135.87,135.64,135.76,2128450006.0
2008-10-10 16:28:00,135.75,135.86,135.75,135.79,2128450006.0
2008-10-10 16:29:00,135.78,135.86,135.71,135.75,2128450006.0
2008-10-10 16:30:00,135.74,135.86,135.62,135.66,2128450006.0
2008-10-10 16:31:00,135.65,135.81,135.64,135.74,2128450006.0
2008-10-10 16:32:00,135.73,135.73,135.61,135.62,2128450006.0
2008-10-10 16:33:00,135.61,135.82,135.56,135.71,2128450006.0
2008-10-10 16:34:00,135.74,135.78,135.48,135.48,2128450006.0
2008-10-10 16:35:00,135.49,135.55,135.45,135.48,2128450006.0
2008-10-10 16:36:00,135.49,135.55,135.4,135.52,2128450006.0
2008-10-10 16:37:00,135.51,135.54,135.26,135.37,2128450006.0
2008-10-10 16:38:00,135.39,135.42,135.34,135.35,2128450006.0
2008-10-10 16:39:00,135.36,135.42,135.29,135.3,2128450006.0
2008-10-10 16:40:00,135.29,135.29,135.09,135.12,2128450006.0
2008-10-10 16:41:00,135.14,135.25,134.95,135.04,2128450006.0
2008-10-10 16:42:00,135.03,135.19,134.67,134.7,2128450006.0
2008-10-10 16:43:00,134.69,134.73,134.62,134.73,2128450006.0
2008-10-10 16:44:00,134.72,135.03,134.67,134.99,2128450006.0
2008-10-10 16:45:00,134.98,135.06,134.87,135.06,2128450006.0
2008-10-10 16:46:00,135.05,135.25,134.95,134.99,2128450006.0
2008-10-10 16:47:00,135.0,135.25,134.88,135.25,2128450006.0
2008-10-10 16:48:00,135.24,135.36,135.08,135.08,2128450006.0
2008-10-10 16:49:00,135.07,135.36,134.97,135.36,2128450006.0
2008-10-10 16:50:00,135.35,135.5,135.12,135.17,2128450006.0
2008-10-10 16:51:00,135.16,135.38,135.14,135.21,2128450006.0
2008-10-10 16:52:00,135.2,135.21,134.96,135.17,2128450006.0
2008-10-10 16:53:00,135.18,135.26,135.09,135.17,2128450006.0
2008-10-10 16:54:00,135.16,135.38,135.15,135.27,2128450006.0
2008-10-10 16:55:00,135.26,135.36,135.06,135.07,2128450006.0
2008-10-10 16:56:00,135.06,135.06,134.91,135.02,2128450006.0
2008-10-10 16:57:00,135.04,135.14,134.9,134.9,2128450006.0
2008-10-10 16:58:00,134.89,135.02,134.87,134.91,2128450006.0
2008-10-10 16:59:00,134.92,134.94,134.65,134.69,2128450006.0
2008-10-10 17:00:00,134.7,134.91,134.7,134.91,2128450006.0
2008-10-10 17:01:00,134.92,134.94,134.81,134.89,2128450006.0
2008-10-10 17:02:00,134.9,134.98,134.89,134.95,2128450006.0
2008-10-10 17:03:00,134.94,134.95,134.77,134.91,2128450006.0
2008-10-10 17:04:00,134.9,134.93,134.73,134.74,2128450006.0
2008-10-10 17:05:00,134.73,134.87,134.67,134.69,2128450006.0
2008-10-10 17:06:00,134.7,134.81,134.67,134.75,2128450006.0
2008-10-10 17:07:00,134.74,134.81,134.73,134.74,2128450006.0
2008-10-10 17:08:00,134.73,134.78,134.7,134.71,2128450006.0
2008-10-10 17:09:00,134.72,134.73,134.54,134.55,2128450006.0
2008-10-10 17:10:00,134.56,134.59,134.37,134.44,2128450006.0
2008-10-10 17:11:00,134.43,134.45,134.17,134.21,2128450006.0
2008-10-10 17:12:00,134.2,134.32,134.18,134.25,2128450006.0
2008-10-10 17:13:00,134.26,134.29,134.09,134.15,2128450006.0
2008-10-10 17:14:00,134.16,134.43,134.15,134.42,2128450006.0
2008-10-10 17:15:00,134.41,134.61,134.39,134.58,2128450006.0
2008-10-10 17:16:00,134.57,134.59,134.38,134.41,2128450006.0
2008-10-10 17:17:00,134.4,134.5,134.38,134.5,2128450006.0
2008-10-10 17:18:00,134.49,134.53,134.32,134.32,2128450006.0
2008-10-10 17:19:00,134.3,134.33,134.17,134.31,2128450006.0
2008-10-10 17:20:00,134.3,134.49,134.26,134.47,2128450006.0
2008-10-10 17:21:00,134.48,134.55,134.4,134.5,2128450006.0
2008-10-10 17:22:00,134.49,134.52,134.39,134.39,2128450006.0
2008-10-10 17:23:00,134.4,134.49,134.37,134.47,2128450006.0
2008-10-10 17:24:00,134.48,134.54,134.46,134.5,2128450006.0
2008-10-10 17:25:00,134.51,134.57,134.48,134.53,2128450006.0
2008-10-10 17:26:00,134.54,134.69,134.54,134.69,2128450006.0
2008-10-10 17:27:00,134.68,134.71,134.46,134.46,2128450006.0
2008-10-10 17:28:00,134.45,134.45,134.32,134.34,2128450006.0
2008-10-10 17:29:00,134.35,134.36,134.15,134.18,2128450006.0
2008-10-10 17:30:00,134.19,134.22,134.11,134.17,2128450006.0
2008-10-10 17:31:00,134.15,134.15,133.94,134.02,2128450006.0
2008-10-10 17:32:00,134.01,134.05,133.96,133.97,2128450006.0
2008-10-10 17:33:00,133.96,134.18,133.93,134.15,2128450006.0
2008-10-10 17:34:00,134.14,134.18,133.96,134.05,2128450006.0
2008-10-10 17:35:00,134.04,134.25,134.03,134.18,2128450006.0
2008-10-10 17:36:00,134.17,134.31,134.08,134.28,2128450006.0
2008-10-10 17:37:00,134.29,134.29,134.06,134.07,2128450006.0
2008-10-10 17:38:00,134.06,134.25,134.06,134.23,2128450006.0
2008-10-10 17:39:00,134.24,134.4,134.23,134.32,2128450006.0
2008-10-10 17:40:00,134.33,134.48,134.33,134.48,2128450006.0
2008-10-10 17:41:00,134.49,134.5,134.42,134.43,2128450006.0
2008-10-10 17:42:00,134.42,134.42,134.28,134.29,2128450006.0
2008-10-10 17:43:00,134.28,134.28,134.17,134.23,2128450006.0
2008-10-10 17:44:00,134.22,134.27,134.22,134.25,2128450006.0
2008-10-10 17:45:00,134.24,134.31,134.19,134.26,2128450006.0
2008-10-10 17:46:00,134.27,134.34,134.21,134.3,2128450006.0
2008-10-10 17:47:00,134.31,134.32,134.16,134.19,2128450006.0
2008-10-10 17:48:00,134.18,134.23,134.08,134.08,2128450006.0
2008-10-10 17:49:00,134.07,134.16,134.02,134.07,2128450006.0
2008-10-10 17:50:00,134.08,134.09,133.95,133.98,2128450006.0
2008-10-10 17:51:00,133.97,133.97,133.71,133.75,2128450006.0
2008-10-10 17:52:00,133.76,134.05,133.73,134.05,2128450006.0
2008-10-10 17:53:00,134.03,134.08,133.93,133.96,2128450006.0
2008-10-10 17:54:00,133.97,133.97,133.81,133.83,2128450006.0
2008-10-10 17:55:00,133.82,134.11,133.81,133.92,2128450006.0
2008-10-10 17:56:00,133.91,133.95,133.79,133.79,2128450006.0
2008-10-10 17:57:00,133.8,134.09,133.74,134.02,2128450006.0
2008-10-10 17:58:00,134.03,134.22,134.03,134.07,2128450006.0
2008-10-10 17:59:00,134.08,134.1,133.83,133.96,2128450006.0
2008-10-10 18:00:00,133.95,134.19,133.93,134.18,2128450006.0
2008-10-10 18:01:00,134.19,134.22,134.09,134.09,2128450006.0
2008-10-10 18:02:00,134.08,134.16,134.05,134.13,2128450006.0
2008-10-10 18:03:00,134.14,134.27,134.13,134.22,2128450006.0
2008-10-10 18:04:00,134.21,134.3,134.18,134.21,2128450006.0
2008-10-10 18:05:00,134.22,134.31,134.2,134.27,2128450006.0
2008-10-10 18:06:00,134.26,134.28,134.15,134.25,2128450006.0
2008-10-10 18:07:00,134.24,134.28,134.11,134.11,2128450006.0
2008-10-10 18:08:00,134.1,134.16,134.07,134.13,2128450006.0
2008-10-10 18:09:00,134.14,134.15,133.9,133.95,2128450006.0
2008-10-10 18:10:00,133.96,133.99,133.91,133.96,2128450006.0
2008-10-10 18:11:00,133.95,133.97,133.91,133.95,2128450006.0
2008-10-10 18:12:00,133.96,134.03,133.95,134.02,2128450006.0
2008-10-10 18:13:00,134.01,134.15,134.01,134.11,2128450006.0
2008-10-10 18:14:00,134.1,134.13,134.05,134.08,2128450006.0
2008-10-10 18:15:00,134.09,134.17,134.08,134.15,2128450006.0
2008-10-10 18:16:00,134.16,134.34,134.14,134.28,2128450006.0
2008-10-10 18:17:00,134.27,134.31,134.21,134.22,2128450006.0
2008-10-10 18:18:00,134.21,134.23,134.17,134.21,2128450006.0
2008-10-10 18:19:00,134.22,134.22,134.03,134.05,2128450006.0
2008-10-10 18:20:00,134.06,134.15,134.05,134.09,2128450006.0
2008-10-10 18:21:00,134.08,134.12,134.0,134.01,2128450006.0
2008-10-10 18:22:00,134.02,134.22,134.02,134.22,2128450006.0
2008-10-10 18:23:00,134.23,134.23,134.13,134.14,2128450006.0
2008-10-10 18:24:00,134.15,134.26,134.04,134.1,2128450006.0
2008-10-10 18:25:00,134.11,134.26,134.09,134.26,2128450006.0
2008-10-10 18:26:00,134.27,134.31,134.13,134.16,2128450006.0
2008-10-10 18:27:00,134.17,134.24,134.13,134.14,2128450006.0
2008-10-10 18:28:00,134.15,134.2,134.14,134.15,2128450006.0
2008-10-10 18:29:00,134.16,134.22,134.12,134.2,2128450006.0
2008-10-10 18:30:00,134.19,134.21,134.1,134.1,2128450006.0
2008-10-10 18:31:00,134.11,134.19,134.1,134.15,2128450006.0
2008-10-10 18:32:00,134.16,134.28,134.15,134.25,2128450006.0
2008-10-10 18:33:00,134.24,134.24,134.05,134.13,2128450006.0
2008-10-10 18:34:00,134.12,134.16,134.09,134.15,2128450006.0
2008-10-10 18:35:00,134.14,134.14,134.02,134.1,2128450006.0
2008-10-10 18:36:00,134.11,134.16,133.99,134.0,2128450006.0
2008-10-10 18:37:00,133.99,133.99,133.93,133.96,2128450006.0
2008-10-10 18:38:00,133.97,134.01,133.93,134.0,2128450006.0
2008-10-10 18:39:00,133.99,134.05,133.97,134.03,2128450006.0
2008-10-10 18:40:00,134.02,134.09,134.01,134.06,2128450006.0
2008-10-10 18:41:00,134.05,134.14,134.05,134.14,2128450006.0
2008-10-10 18:42:00,134.13,134.29,134.12,134.25,2128450006.0
2008-10-10 18:43:00,134.26,134.32,134.2,134.2,2128450006.0
2008-10-10 18:44:00,134.19,134.25,134.18,134.25,2128450006.0
2008-10-10 18:45:00,134.24,134.25,134.15,134.18,2128450006.0
2008-10-10 18:46:00,134.19,134.31,134.19,134.24,2128450006.0
2008-10-10 18:47:00,134.25,134.25,134.2,134.22,2128450006.0
2008-10-10 18:48:00,134.23,134.24,134.16,134.21,2128450006.0
2008-10-10 18:49:00,134.2,134.2,134.1,134.1,2128450006.0
2008-10-10 18:50:00,134.09,134.13,134.06,134.11,2128450006.0
2008-10-10 18:51:00,134.1,134.14,134.06,134.11,2128450006.0
2008-10-10 18:52:00,134.1,134.1,133.92,133.95,2128450006.0
2008-10-10 18:53:00,133.96,134.03,133.96,134.0,2128450006.0
2008-10-10 18:54:00,134.01,134.1,134.01,134.06,2128450006.0
2008-10-10 18:55:00,134.07,134.07,134.01,134.02,2128450006.0
2008-10-10 18:56:00,134.01,134.02,133.98,133.98,2128450006.0
2008-10-10 18:57:00,133.99,134.02,133.9,133.92,2128450006.0
2008-10-10 18:58:00,133.93,134.07,133.88,134.07,2128450006.0
2008-10-10 18:59:00,134.08,134.12,134.05,134.11,2128450006.0
2008-10-10 19:00:00,134.12,134.22,134.11,134.15,2128450006.0
2008-10-10 19:01:00,134.14,134.14,134.08,134.08,2128450006.0
2008-10-10 19:02:00,134.07,134.09,133.96,133.99,2128450006.0
2008-10-10 19:03:00,134.0,134.16,134.0,134.16,2128450006.0
2008-10-10 19:04:00,134.17,134.21,134.16,134.21,2128450006.0
2008-10-10 19:05:00,134.2,134.22,134.06,134.1,2128450006.0
2008-10-10 19:06:00,134.11,134.19,134.11,134.16,2128450006.0
2008-10-10 19:07:00,134.15,134.17,134.15,134.15,2128450006.0
2008-10-10 19:08:00,134.14,134.21,134.12,134.14,2128450006.0
2008-10-10 19:09:00,134.15,134.18,134.12,134.17,2128450006.0
2008-10-10 19:10:00,134.16,134.17,134.12,134.13,2128450006.0
2008-10-10 19:11:00,134.14,134.15,134.11,134.13,2128450006.0
2008-10-10 19:12:00,134.14,134.16,133.93,133.93,2128450006.0
2008-10-10 19:13:00,133.94,134.07,133.92,134.02,2128450006.0
2008-10-10 19:14:00,134.03,134.07,133.94,133.99,2128450006.0
2008-10-10 19:15:00,133.98,134.08,133.9,134.07,2128450006.0
2008-10-10 19:16:00,134.08,134.08,133.99,134.04,2128450006.0
2008-10-10 19:17:00,134.05,134.19,134.03,134.03,2128450006.0
2008-10-10 19:18:00,134.04,134.06,134.0,134.0,2128450006.0
2008-10-10 19:19:00,133.99,134.0,133.83,133.83,2128450006.0
2008-10-10 19:20:00,133.84,133.88,133.83,133.85,2128450006.0
2008-10-10 19:21:00,133.86,133.98,133.81,133.96,2128450006.0
2008-10-10 19:22:00,133.97,134.05,133.95,133.96,2128450006.0
2008-10-10 19:23:00,133.95,133.95,133.81,133.82,2128450006.0
2008-10-10 19:24:00,133.81,133.86,133.81,133.81,2128450006.0
2008-10-10 19:25:00,133.8,133.81,133.6,133.61,2128450006.0
2008-10-10 19:26:00,133.62,133.73,133.61,133.71,2128450006.0
2008-10-10 19:27:00,133.72,133.83,133.72,133.82,2128450006.0
2008-10-10 19:28:00,133.83,133.87,133.82,133.86,2128450006.0
2008-10-10 19:29:00,133.87,133.88,133.87,133.87,2128450006.0
2008-10-10 19:30:00,133.86,133.89,133.86,133.89,2128450006.0
2008-10-10 19:31:00,133.87,133.87,133.67,133.72,2128450006.0
2008-10-10 19:32:00,133.73,133.76,133.68,133.68,2128450006.0
2008-10-10 19:33:00,133.67,133.73,133.62,133.71,2128450006.0
2008-10-10 19:34:00,133.7,133.7,133.54,133.56,2128450006.0
2008-10-10 19:35:00,133.55,133.55,133.5,133.51,2128450006.0
2008-10-10 19:36:00,133.52,133.52,133.41,133.42,2128450006.0
2008-10-10 19:37:00,133.43,133.44,133.41,133.44,2128450006.0
2008-10-10 19:38:00,133.45,133.56,133.42,133.43,2128450006.0
2008-10-10 19:39:00,133.44,133.46,133.43,133.43,2128450006.0
2008-10-10 19:40:00,133.44,133.45,133.27,133.27,2128450006.0
2008-10-10 19:41:00,133.28,133.28,133.24,133.27,2128450006.0
2008-10-10 19:42:00,133.26,133.26,133.12,133.2,2128450006.0
2008-10-10 19:43:00,133.18,133.19,133.12,133.12,2128450006.0
2008-10-10 19:44:00,133.11,133.12,132.91,132.92,2128450006.0
2008-10-10 19:45:00,132.91,132.96,132.9,132.91,2128450006.0
2008-10-10 19:46:00,132.92,132.92,132.82,132.83,2128450006.0
2008-10-10 19:47:00,132.82,132.87,132.56,132.58,2128450006.0
2008-10-10 19:48:00,132.57,132.57,132.46,132.5,2128450006.0
2008-10-10 19:49:00,132.49,132.53,132.46,132.53,2128450006.0
2008-10-10 19:50:00,132.52,132.81,132.5,132.75,2128450006.0
2008-10-10 19:51:00,132.74,132.75,132.56,132.62,2128450006.0
2008-10-10 19:52:00,132.63,132.79,132.61,132.69,2128450006.0
2008-10-10 19:53:00,132.7,132.7,132.59,132.65,2128450006.0
2008-10-10 19:54:00,132.66,132.68,132.53,132.59,2128450006.0
2008-10-10 19:55:00,132.57,132.64,132.55,132.55,2128450006.0
2008-10-10 19:56:00,132.56,132.63,132.5,132.57,2128450006.0
2008-10-10 19:57:00,132.58,132.73,132.58,132.65,2128450006.0
2008-10-10 19:58:00,132.67,132.71,132.65,132.71,2128450006.0
2008-10-10 19:59:00,132.72,132.82,132.72,132.75,2128450006.0
2008-10-10 20:00:00,132.76,132.79,132.7,132.78,2128450006.0
2008-10-10 20:01:00,132.79,132.82,132.7,132.71,2128450006.0
2008-10-10 20:02:00,132.72,132.74,132.7,132.7,2128450006.0
2008-10-10 20:03:00,132.68,132.75,132.64,132.75,2128450006.0
2008-10-10 20:04:00,132.76,132.79,132.64,132.78,2128450006.0
2008-10-10 20:05:00,132.8,132.89,132.74,132.84,2128450006.0
2008-10-10 20:06:00,132.85,133.02,132.75,133.02,2128450006.0
2008-10-10 20:07:00,133.01,133.11,132.95,133.04,2128450006.0
2008-10-10 20:08:00,133.03,133.03,132.93,132.95,2128450006.0
2008-10-10 20:09:00,132.96,133.11,132.95,133.08,2128450006.0
2008-10-10 20:10:00,133.09,133.18,133.09,133.15,2128450006.0
2008-10-10 20:11:00,133.16,133.18,133.11,133.13,2128450006.0
2008-10-10 20:12:00,133.15,133.21,133.13,133.21,2128450006.0
2008-10-10 20:13:00,133.22,133.62,133.22,133.56,2128450006.0
2008-10-10 20:14:00,133.55,133.57,133.37,133.4,2128450006.0
2008-10-10 20:15:00,133.39,133.61,133.39,133.58,2128450006.0
2008-10-10 20:16:00,133.6,133.62,133.5,133.54,2128450006.0
2008-10-10 20:17:00,133.53,133.53,133.44,133.47,2128450006.0
2008-10-10 20:18:00,133.46,133.48,133.46,133.48,2128450006.0
2008-10-10 20:19:00,133.47,133.47,133.31,133.31,2128450006.0
2008-10-10 20:20:00,133.3,133.36,133.19,133.34,2128450006.0
2008-10-10 20:21:00,133.33,133.39,133.24,133.28,2128450006.0
2008-10-10 20:22:00,133.29,133.37,133.29,133.3,2128450006.0
2008-10-10 20:23:00,133.28,133.29,133.18,133.2,2128450006.0
2008-10-10 20:24:00,133.21,133.22,133.18,133.21,2128450006.0
2008-10-10 20:25:00,133.2,133.2,133.05,133.06,2128450006.0
2008-10-10 20:26:00,133.05,133.05,132.88,132.88,2128450006.0
2008-10-10 20:27:00,132.87,132.87,132.61,132.61,2128450006.0
2008-10-10 20:28:00,132.6,132.65,132.31,132.63,2128450006.0
2008-10-10 20:29:00,132.64,132.67,132.32,132.34,2128450006.0
2008-10-10 20:30:00,132.35,132.73,132.35,132.73,2128450006.0
2008-10-10 20:31:00,132.72,132.81,132.59,132.62,2128450006.0
2008-10-10 20:32:00,132.61,132.78,132.6,132.73,2128450006.0
2008-10-10 20:33:00,132.71,132.82,132.7,132.81,2128450006.0
2008-10-10 20:34:00,132.8,132.81,132.65,132.67,2128450006.0
2008-10-10 20:35:00,132.65,132.65,132.26,132.26,2128450006.0
2008-10-10 20:36:00,132.24,132.53,132.24,132.48,2128450006.0
2008-10-10 20:37:00,132.49,132.58,132.46,132.5,2128450006.0
2008-10-10 20:38:00,132.49,132.53,132.43,132.43,2128450006.0
2008-10-10 20:39:00,132.42,132.51,132.32,132.5,2128450006.0
2008-10-10 20:40:00,132.51,132.81,132.51,132.81,2128450006.0
2008-10-10 20:41:00,132.8,132.81,132.68,132.73,2128450006.0
2008-10-10 20:42:00,132.72,132.76,132.61,132.61,2128450006.0
2008-10-10 20:43:00,132.6,132.86,132.56,132.86,2128450006.0
2008-10-10 20:44:00,132.82,132.84,132.46,132.5,2128450006.0
2008-10-10 20:45:00,132.51,132.51,132.38,132.45,2128450006.0
2008-10-10 20:46:00,132.46,132.87,132.46,132.87,2128450006.0
2008-10-10 20:47:00,132.88,133.01,132.88,132.98,2128450006.0
2008-10-10 20:48:00,132.96,133.12,132.96,133.11,2128450006.0
2008-10-10 20:49:00,133.1,133.11,133.01,133.01,2128450006.0
2008-10-10 20:50:00,132.99,133.12,132.99,133.12,2128450006.0
2008-10-10 20:51:00,133.13,133.21,133.13,133.16,2128450006.0
2008-10-10 20:52:00,133.15,133.15,132.95,132.98,2128450006.0
2008-10-10 20:53:00,132.99,133.09,132.99,133.09,2128450006.0
2008-10-10 20:54:00,133.08,133.1,133.01,133.06,2128450006.0
2008-10-10 20:55:00,133.05,133.08,132.82,132.86,2128450006.0
2008-10-10 20:56:00,132.87,132.92,132.84,132.89,2128450006.0
2008-10-10 20:57:00,132.88,133.03,132.88,133.03,2128450006.0
2008-10-10 20:58:00,133.04,133.1,133.03,133.09,2128450006.0
2008-10-10 20:59:00,133.08,133.17,133.05,133.12,2128450006.0
2008-10-10 21:00:00,133.13,133.18,133.12,133.18,2128450006.0
2008-10-10 21:01:00,133.19,133.36,133.19,133.34,2128450006.0
2008-10-10 21:02:00,133.35,133.48,133.33,133.47,2128450006.0
2008-10-10 21:03:00,133.46,133.47,133.37,133.4,2128450006.0
2008-10-10 21:04:00,133.39,133.47,133.34,133.41,2128450006.0
2008-10-10 21:05:00,133.4,133.4,133.14,133.16,2128450006.0
2008-10-10 21:06:00,133.17,133.25,133.05,133.21,2128450006.0
2008-10-10 21:07:00,133.2,133.21,133.15,133.17,2128450006.0
2008-10-10 21:08:00,133.16,133.23,133.12,133.23,2128450006.0
2008-10-10 21:09:00,133.24,133.32,133.23,133.31,2128450006.0
2008-10-10 21:10:00,133.32,133.45,133.32,133.44,2128450006.0
2008-10-10 21:11:00,133.45,133.67,133.43,133.64,2128450006.0
2008-10-10 21:12:00,133.65,134.05,133.63,134.05,2128450006.0
2008-10-10 21:13:00,134.06,134.15,133.86,133.87,2128450006.0
2008-10-10 21:14:00,133.86,133.86,133.73,133.76,2128450006.0
2008-10-10 21:15:00,133.75,133.95,133.74,133.86,2128450006.0
2008-10-10 21:16:00,133.82,134.23,133.81,134.21,2128450006.0
2008-10-10 21:17:00,134.22,134.27,134.03,134.05,2128450006.0
2008-10-10 21:18:00,134.02,134.02,133.89,133.95,2128450006.0
2008-10-10 21:19:00,133.96,134.11,133.96,134.11,2128450006.0
2008-10-10 21:20:00,134.14,134.28,134.11,134.27,2128450006.0
2008-10-10 21:21:00,134.28,134.5,134.27,134.4,2128450006.0
2008-10-10 21:22:00,134.39,134.4,134.1,134.1,2128450006.0
2008-10-10 21:23:00,134.09,134.35,134.09,134.2,2128450006.0
2008-10-10 21:24:00,134.19,134.19,134.02,134.09,2128450006.0
2008-10-10 21:25:00,134.1,134.31,134.1,134.3,2128450006.0
2008-10-10 21:26:00,134.31,134.38,134.3,134.3,2128450006.0
2008-10-10 21:27:00,134.31,134.35,134.28,134.35,2128450006.0
2008-10-10 21:28:00,134.36,134.64,134.36,134.62,2128450006.0
2008-10-10 21:29:00,134.61,134.82,134.61,134.8,2128450006.0
2008-10-10 21:30:00,134.79,134.89,134.74,134.89,2128450006.0
2008-10-10 21:31:00,134.88,135.18,134.88,135.18,2128450006.0
2008-10-10 21:32:00,135.19,135.19,135.06,135.07,2128450006.0
2008-10-10 21:33:00,135.08,135.18,135.06,135.15,2128450006.0
2008-10-10 21:34:00,135.16,135.2,135.13,135.19,2128450006.0
2008-10-10 21:35:00,135.18,135.33,135.12,135.33,2128450006.0
2008-10-10 21:36:00,135.34,135.41,135.31,135.41,2128450006.0
2008-10-10 21:37:00,135.4,135.43,135.31,135.31,2128450006.0
2008-10-10 21:38:00,135.3,135.32,135.17,135.21,2128450006.0
2008-10-10 21:39:00,135.22,135.25,135.1,135.12,2128450006.0
2008-10-10 21:40:00,135.13,135.13,134.83,134.83,2128450006.0
2008-10-10 21:41:00,134.82,134.82,134.36,134.41,2128450006.0
2008-10-10 21:42:00,134.42,134.87,134.42,134.85,2128450006.0
2008-10-10 21:43:00,134.86,135.15,134.86,135.0,2128450006.0
2008-10-10 21:44:00,135.01,135.1,135.0,135.08,2128450006.0
2008-10-10 21:45:00,135.06,135.16,135.02,135.03,2128450006.0
2008-10-10 21:46:00,135.01,135.05,134.91,134.91,2128450006.0
2008-10-10 21:47:00,134.92,134.98,134.81,134.85,2128450006.0
2008-10-10 21:48:00,134.86,134.87,134.78,134.85,2128450006.0
2008-10-10 21:49:00,134.84,134.93,134.81,134.83,2128450006.0
2008-10-10 21:50:00,134.81,134.83,134.64,134.65,2128450006.0
2008-10-10 21:51:00,134.65,134.655,134.525,134.58,2128450006.0
2008-10-10 21:52:00,134.59,134.64,134.58,134.61,1987999992.0
2008-10-10 21:53:00,134.62,134.74,134.59,134.66,1866200006.0
2008-10-10 21:54:00,134.67,134.73,134.52,134.53,1866200006.0
2008-10-10 21:55:00,134.51,134.53,134.21,134.21,1866200006.0
2008-10-10 21:56:00,134.22,134.33,134.19,134.33,1866200006.0
2008-10-10 21:57:00,134.34,134.42,134.3,134.4,1866200006.0
2008-10-10 21:58:00,134.41,134.49,134.4,134.46,1866200006.0
2008-10-10 21:59:00,134.47,134.58,134.47,134.52,1866200006.0
2008-10-10 22:00:00,134.51,134.51,134.41,134.47,1866200006.0
2008-10-10 22:01:00,134.49,134.49,134.37,134.41,1866200006.0
2008-10-10 22:02:00,134.42,134.5,134.41,134.45,1866200006.0
2008-10-10 22:03:00,134.46,134.53,134.435,134.5,1866200006.0
2008-10-10 22:04:00,134.5,134.5,134.4,134.42,1604299992.0
2008-10-10 22:05:00,134.42,134.485,134.415,134.455,1771200011.0
2008-10-10 22:06:00,134.46,134.545,134.46,134.545,2079500010.0
2008-10-10 22:07:00,134.535,134.575,134.505,134.575,986999995.0
2008-10-10 22:08:00,134.575,134.655,134.57,134.625,2115900000.0
2008-10-10 22:09:00,134.625,134.66,134.62,134.65,604399999.0
2008-10-10 22:10:00,134.65,134.7,134.61,134.64,2128299975.0
2008-10-10 22:11:00,134.625,134.635,134.555,134.575,1774000007.0
2008-10-10 22:12:00,134.59,134.66,134.59,134.64,1942649990.0
2008-10-10 22:13:00,134.625,134.625,134.54,134.575,1942649990.0
2008-10-10 22:14:00,134.575,134.575,134.54,134.555,1252699986.0
2008-10-10 22:15:00,134.56,134.595,134.545,134.575,1479400008.0
2008-10-10 22:16:00,134.575,134.68,134.575,134.66,827250009.0
2008-10-10 22:17:00,134.65,134.69,134.62,134.69,509709998.0
2008-10-10 22:18:00,134.705,134.825,134.695,134.795,1899100000.0
2008-10-10 22:19:00,134.8,134.84,134.685,134.715,2021154995.0
2008-10-10 22:20:00,134.78,134.78,134.67,134.78,1852850005.0
2008-10-10 22:21:00,134.76,134.78,134.7,134.7,1852850005.0
2008-10-10 22:22:00,134.67,134.82,134.66,134.8,1852850005.0
2008-10-10 22:23:00,134.78,134.8,134.75,134.76,1852850005.0
2008-10-10 22:24:00,134.79,134.88,134.74,134.87,1852850005.0
2008-10-10 22:25:00,134.875,134.89,134.86,134.88,907599999.0
2008-10-10 22:26:00,134.84,134.87,134.76,134.82,1437700014.0
2008-10-10 22:27:00,134.78,134.84,134.78,134.84,1437700014.0
2008-10-10 22:28:00,134.83,134.87,134.76,134.87,1437700014.0
2008-10-10 22:29:00,134.86,134.86,134.77,134.79,1437700014.0
2008-10-10 22:30:00,134.78,134.8,134.76,134.76,1437700014.0
2008-10-10 22:31:00,134.79,134.87,134.79,134.86,1437700014.0
2008-10-10 22:32:00,134.87,134.93,134.87,134.89,1437700014.0
2008-10-10 22:33:00,134.9,134.91,134.88,134.9,1437700014.0
2008-10-10 22:34:00,134.92,134.99,134.92,134.98,1437700014.0
2008-10-10 22:35:00,134.97,135.0,134.85,134.89,1437700014.0
2008-10-10 22:36:00,134.88,134.88,134.77,134.8,1437700014.0
2008-10-10 22:37:00,134.81,134.84,134.78,134.84,1437700014.0
2008-10-10 22:38:00,134.8,134.81,134.75,134.79,1437700014.0
2008-10-10 22:39:00,134.77,134.85,134.76,134.85,1437700014.0
2008-10-10 22:40:00,134.84,134.86,134.75,134.77,1437700014.0
2008-10-10 22:41:00,134.77,134.835,134.77,134.79,1437700014.0
2008-10-10 22:42:00,134.78,134.85,134.76,134.84,929100010.0
2008-10-10 22:43:00,134.83,134.89,134.77,134.77,929100010.0
2008-10-10 22:44:00,134.75,134.8,134.75,134.77,929100010.0
2008-10-10 22:45:00,134.76,134.77,134.71,134.72,929100010.0
2008-10-10 22:46:00,134.725,134.745,134.695,134.745,929100010.0
2008-10-10 22:47:00,134.74,134.8,134.66,134.8,1092349990.0
2008-10-10 22:48:00,134.755,134.815,134.565,134.65,1092349990.0
2008-10-10 22:49:00,134.655,134.66,134.585,134.635,1412000000.0
2008-10-10 22:50:00,134.64,134.7,134.62,134.62,263400006.0
2008-10-10 22:51:00,134.615,134.615,134.515,134.595,263400006.0
2008-10-10 22:52:00,134.635,134.635,134.415,134.435,988750007.0
2008-10-10 22:53:00,134.44,134.53,134.42,134.46,879699998.0
2008-10-10 22:54:00,134.47,134.71,134.46,134.71,879699998.0
2008-10-10 22:55:00,134.665,134.84,134.665,134.84,879699998.0
2008-10-10 22:56:00,134.9,134.94,134.81,134.92,1698999992.0
2008-10-10 22:57:00,134.925,134.97,134.92,134.96,1698999992.0
2008-10-10 22:58:00,134.96,134.96,134.755,134.86,1902750007.0
2008-10-10 22:59:00,134.94,135.03,134.92,134.96,1106250007.0
2008-10-12 23:09:00,136.77,136.83,136.77,136.83,1106250007.0
2008-10-12 23:10:00,136.945,136.945,136.81,136.85,1409150007.0
2008-10-12 23:12:00,136.805,136.86,136.755,136.825,1238749999.0
2008-10-12 23:13:00,136.85,136.9,136.845,136.87,1423850020.0
2008-10-12 23:14:00,136.9,136.9,136.865,136.88,690000005.0
2008-10-12 23:16:00,136.93,136.93,136.93,136.93,170299993.0
2008-10-12 23:17:00,136.93,136.985,136.93,136.95,359699991.0
2008-10-12 23:18:00,136.95,136.95,136.75,136.81,264400000.0
2008-10-12 23:19:00,136.815,136.83,136.765,136.79,113500000.0
2008-10-12 23:20:00,136.78,136.805,136.78,136.8,108450000.0
2008-10-12 23:21:00,136.79,136.9,136.79,136.9,490050001.0
2008-10-12 23:22:00,136.825,136.87,136.815,136.855,617049996.0
2008-10-12 23:23:00,136.845,136.915,136.825,136.9,423850005.0
2008-10-12 23:24:00,136.87,136.89,136.87,136.88,127150002.0
2008-10-12 23:26:00,136.885,136.885,136.88,136.88,291000002.0
2008-10-12 23:27:00,136.935,136.95,136.895,136.95,237450001.0
2008-10-12 23:28:00,136.95,136.96,136.935,136.96,699700002.0
2008-10-12 23:29:00,136.96,136.96,136.9,136.925,1010399994.0
2008-10-12 23:30:00,136.925,136.95,136.875,136.92,604600005.0
2008-10-12 23:31:00,136.94,136.975,136.89,136.93,526500001.0
2008-10-12 23:32:00,136.94,136.94,136.8,136.85,673600004.0
2008-10-12 23:33:00,136.86,136.915,136.83,136.83,558250001.0
2008-10-12 23:34:00,136.83,136.9,136.83,136.9,550900001.0
2008-10-12 23:35:00,136.875,136.935,136.875,136.935,385950000.0
2008-10-12 23:37:00,136.96,136.96,136.96,136.96,1712399994.0
2008-10-12 23:38:00,136.96,136.96,136.815,136.835,659449993.0
2008-10-12 23:39:00,136.85,136.945,136.845,136.91,2100349994.0
2008-10-12 23:40:00,136.935,136.935,136.82,136.845,534050002.0
2008-10-12 23:42:00,136.83,136.9,136.83,136.86,603100001.0
2008-10-12 23:43:00,136.86,136.865,136.705,136.71,1753650009.0
2008-10-12 23:45:00,136.68,136.68,136.65,136.66,724599989.0
2008-10-12 23:46:00,136.66,136.75,136.655,136.73,1214949981.0
2008-10-12 23:47:00,136.74,136.785,136.72,136.785,511999999.0
2008-10-12 23:48:00,136.76,136.79,136.76,136.785,330250008.0
2008-10-12 23:49:00,136.75,136.775,136.75,136.775,49550000.0
2008-10-12 23:50:00,136.785,136.82,136.785,136.82,249300004.0
2008-10-12 23:51:00,136.82,136.84,136.815,136.825,306099998.0
2008-10-12 23:52:00,136.845,136.855,136.84,136.855,494599997.0
2008-10-12 23:53:00,136.87,136.87,136.82,136.83,330099999.0
2008-10-12 23:54:00,136.845,136.875,136.83,136.84,448000001.0
2008-10-12 23:55:00,136.86,136.915,136.815,136.855,384700002.0
2008-10-12 23:56:00,136.86,136.88,136.82,136.86,410850002.0
2008-10-12 23:57:00,136.88,137.055,136.88,137.04,2135900001.0
2008-10-12 23:58:00,137.05,137.1,137.015,137.055,1222949994.0
2008-10-12 23:59:00,137.055,137.1,137.005,137.02,1728199999.0
2008-10-13 00:00:00,137.03,137.03,136.94,136.94,526950001.0
2008-10-13 00:01:00,136.965,137.02,136.94,136.995,952950014.0
2008-10-13 00:02:00,136.995,137.005,136.98,136.99,375400000.0
2008-10-13 00:03:00,136.99,137.025,136.99,137.015,488899999.0
2008-10-13 00:04:00,137.015,137.035,136.935,136.935,880000005.0
2008-10-13 00:05:00,136.98,137.04,136.92,136.95,1383999997.0
2008-10-13 00:06:00,136.96,137.01,136.95,137.0,1383999997.0
2008-10-13 00:07:00,136.98,137.045,136.955,137.0,1383999997.0
2008-10-13 00:08:00,137.0,137.015,137.0,137.015,323699996.0
2008-10-13 00:09:00,137.06,137.19,137.06,137.15,1625099993.0
2008-10-13 00:10:00,137.16,137.235,137.135,137.235,1295700006.0
2008-10-13 00:11:00,137.235,137.35,137.235,137.35,806099991.0
2008-10-13 00:12:00,137.35,137.425,137.285,137.425,1243000001.0
2008-10-13 00:13:00,137.44,137.46,137.4,137.41,1088299999.0
2008-10-13 00:14:00,137.39,137.44,137.385,137.42,1088299999.0
2008-10-13 00:15:00,137.42,137.445,137.42,137.445,256599996.0
2008-10-13 00:16:00,137.45,137.465,137.44,137.465,523999997.0
2008-10-13 00:17:00,137.465,137.545,137.465,137.52,597099997.0
2008-10-13 00:18:00,137.52,137.585,137.505,137.52,897800002.0
2008-10-13 00:19:00,137.515,137.57,137.515,137.535,620899994.0
2008-10-13 00:20:00,137.535,137.57,137.525,137.565,803399993.0
2008-10-13 00:21:00,137.56,137.58,137.54,137.54,516599998.0
2008-10-13 00:22:00,137.54,137.54,137.52,137.525,677549999.0
2008-10-13 00:23:00,137.515,137.525,137.435,137.44,1265900011.0
2008-10-13 00:24:00,137.44,137.445,137.33,137.345,1858099994.0
2008-10-13 00:25:00,137.335,137.365,137.33,137.345,1342850002.0
2008-10-13 00:26:00,137.335,137.345,137.32,137.34,1522799995.0
2008-10-13 00:27:00,137.355,137.355,137.315,137.325,857300002.0
2008-10-13 00:28:00,137.325,137.325,137.32,137.32,440900006.0
2008-10-13 00:29:00,137.32,137.32,137.225,137.26,383099996.0
2008-10-13 00:30:00,137.245,137.28,137.235,137.25,1112199989.0
2008-10-13 00:31:00,137.25,137.25,137.18,137.19,373699996.0
2008-10-13 00:32:00,137.19,137.19,136.85,136.925,1307000009.0
2008-10-13 00:33:00,136.99,136.99,136.77,136.77,1625399999.0
2008-10-13 00:34:00,136.76,136.76,136.54,136.55,1625399999.0
2008-10-13 00:35:00,136.55,136.55,136.44,136.485,1625399999.0
2008-10-13 00:36:00,136.5,136.65,136.45,136.615,1614299994.0
2008-10-13 00:37:00,136.65,136.85,136.62,136.85,1677300007.0
2008-10-13 00:38:00,136.84,137.31,136.84,137.3,1677300007.0
2008-10-13 00:39:00,137.185,137.365,137.185,137.34,1677300007.0
2008-10-13 00:40:00,137.34,137.34,137.04,137.085,1749400013.0
2008-10-13 00:41:00,137.085,137.1,136.9,136.93,1746099980.0
2008-10-13 00:42:00,136.96,136.96,136.88,136.88,1028599992.0
2008-10-13 00:43:00,136.84,136.84,136.78,136.79,1028599992.0
2008-10-13 00:44:00,136.78,136.785,136.77,136.77,556599997.0
2008-10-13 00:45:00,136.77,136.77,136.53,136.745,1426799997.0
2008-10-13 00:46:00,136.75,136.815,136.745,136.78,1695500008.0
2008-10-13 00:47:00,136.78,136.78,136.7,136.735,973999990.0
2008-10-13 00:48:00,136.735,136.735,136.72,136.725,480300007.0
2008-10-13 00:49:00,136.725,136.835,136.7,136.83,1971099998.0
2008-10-13 00:50:00,136.83,136.96,136.815,136.93,1897600008.0
2008-10-13 00:51:00,136.925,137.005,136.915,137.0,1590899996.0
2008-10-13 00:52:00,137.0,137.03,136.98,137.01,578999997.0
2008-10-13 00:53:00,137.01,137.105,137.005,137.07,1593799993.0
2008-10-13 00:54:00,137.07,137.1,136.985,137.1,1399800001.0
2008-10-13 00:55:00,137.095,137.155,137.035,137.12,639099999.0
2008-10-13 00:56:00,137.12,137.12,137.015,137.045,581700003.0
2008-10-13 00:57:00,137.025,137.055,137.025,137.055,1360300012.0
2008-10-13 00:58:00,137.045,137.045,137.02,137.035,525200003.0
2008-10-13 00:59:00,137.04,137.08,137.035,137.08,537299998.0
2008-10-13 01:00:00,137.065,137.07,137.06,137.06,187899997.0
2008-10-13 01:01:00,137.06,137.11,137.045,137.07,1378299992.0
2008-10-13 01:02:00,137.07,137.08,137.06,137.06,523399992.0
2008-10-13 01:03:00,137.06,137.075,137.015,137.02,805399998.0
2008-10-13 01:04:00,137.02,137.02,136.96,136.995,1385600003.0
2008-10-13 01:05:00,136.995,137.02,136.98,136.995,1225900002.0
2008-10-13 01:06:00,137.02,137.07,136.93,136.93,1373899999.0
2008-10-13 01:07:00,136.93,136.95,136.82,136.82,1373899999.0
2008-10-13 01:08:00,136.83,136.83,136.705,136.73,1987899987.0
2008-10-13 01:09:00,136.72,136.755,136.72,136.745,1565400008.0
2008-10-13 01:10:00,136.75,136.835,136.75,136.83,689899994.0
2008-10-13 01:11:00,136.83,136.875,136.83,136.865,519600002.0
2008-10-13 01:12:00,136.855,136.89,136.84,136.89,909599994.0
2008-10-13 01:13:00,136.89,136.89,136.84,136.87,1457700009.0
2008-10-13 01:14:00,136.875,136.93,136.855,136.91,949499998.0
2008-10-13 01:15:00,136.915,136.93,136.905,136.915,265700001.0
2008-10-13 01:16:00,136.915,136.915,136.89,136.89,1278899999.0
2008-10-13 01:17:00,136.89,136.905,136.89,136.89,742800004.0
2008-10-13 01:18:00,136.89,136.89,136.825,136.875,766999995.0
2008-10-13 01:19:00,136.88,136.89,136.84,136.84,910700005.0
2008-10-13 01:20:00,136.85,136.865,136.84,136.86,705100000.0
2008-10-13 01:21:00,136.855,136.86,136.825,136.825,1831900016.0
2008-10-13 01:22:00,136.825,136.835,136.82,136.82,1204499990.0
2008-10-13 01:23:00,136.82,136.82,136.72,136.745,1324700012.0
2008-10-13 01:24:00,136.745,136.755,136.72,136.755,643500003.0
2008-10-13 01:25:00,136.76,136.795,136.76,136.795,475400000.0
2008-10-13 01:26:00,136.785,136.795,136.76,136.76,695500004.0
2008-10-13 01:27:00,136.76,136.82,136.73,136.8,2145099992.0
2008-10-13 01:28:00,136.8,136.8,136.745,136.78,392300005.0
2008-10-13 01:29:00,136.79,136.79,136.755,136.76,844099995.0
2008-10-13 01:30:00,136.76,136.76,136.76,136.76,296600006.0
2008-10-13 01:31:00,136.76,136.76,136.76,136.76,365199996.0
2008-10-13 01:32:00,136.76,136.76,136.76,136.76,906999997.0
2008-10-13 01:33:00,136.76,136.805,136.76,136.765,1548099999.0
2008-10-13 01:34:00,136.765,136.805,136.76,136.795,699000004.0
2008-10-13 01:35:00,136.775,136.84,136.775,136.84,1559699990.0
2008-10-13 01:36:00,136.84,136.95,136.83,136.92,1921300007.0
2008-10-13 01:37:00,136.91,136.96,136.91,136.94,1921300007.0
2008-10-13 01:38:00,136.95,137.04,136.93,137.04,1921300007.0
2008-10-13 01:39:00,137.0,137.045,136.99,136.99,1921300007.0
2008-10-13 01:40:00,137.01,137.01,136.93,136.93,742100002.0
2008-10-13 01:41:00,136.9,136.9,136.825,136.83,742100002.0
2008-10-13 01:42:00,136.83,136.84,136.785,136.835,1247200001.0
2008-10-13 01:43:00,136.835,136.855,136.83,136.85,416899999.0
2008-10-13 01:44:00,136.85,136.87,136.845,136.86,1091599996.0
2008-10-13 01:45:00,136.85,136.86,136.755,136.775,1236099995.0
2008-10-13 01:46:00,136.77,136.855,136.77,136.835,1486299998.0
2008-10-13 01:47:00,136.84,136.92,136.84,136.92,1513600001.0
2008-10-13 01:48:00,136.91,136.945,136.865,136.92,949899999.0
2008-10-13 01:49:00,136.875,136.935,136.855,136.925,1408199997.0
2008-10-13 01:50:00,136.925,136.99,136.925,136.985,797099997.0
2008-10-13 01:51:00,136.985,137.055,136.985,137.05,1336999989.0
2008-10-13 01:52:00,137.055,137.055,137.005,137.015,1242499997.0
2008-10-13 01:53:00,137.05,137.2,137.05,137.18,258400000.0
2008-10-13 01:54:00,137.185,137.19,137.185,137.185,258400000.0
2008-10-13 01:55:00,137.15,137.195,137.15,137.19,1015499990.0
2008-10-13 01:56:00,137.17,137.175,137.105,137.105,1004800005.0
2008-10-13 01:57:00,137.105,137.11,137.085,137.095,771699997.0
2008-10-13 01:58:00,137.11,137.11,137.095,137.1,345600001.0
2008-10-13 01:59:00,137.1,137.105,137.0,137.0,1375600007.0
2008-10-13 02:00:00,137.015,137.015,136.945,136.955,1673300006.0
2008-10-13 02:01:00,136.95,136.98,136.93,136.95,1233900001.0
2008-10-13 02:02:00,136.95,136.97,136.95,136.96,713300001.0
2008-10-13 02:03:00,136.965,136.97,136.93,136.93,1031399991.0
2008-10-13 02:04:00,136.93,136.96,136.925,136.93,2071700002.0
2008-10-13 02:05:00,136.95,137.0,136.95,137.0,2118900003.0
2008-10-13 02:06:00,137.005,137.025,136.985,137.005,2118900003.0
2008-10-13 02:07:00,137.005,137.015,137.005,137.005,218299996.0
2008-10-13 02:08:00,137.015,137.03,137.0,137.025,572699999.0
2008-10-13 02:09:00,137.03,137.135,137.025,137.115,2028499995.0
2008-10-13 02:10:00,137.115,137.125,137.07,137.11,971899996.0
2008-10-13 02:11:00,137.115,137.115,137.085,137.095,1553799987.0
2008-10-13 02:12:00,137.08,137.12,137.04,137.09,1956399997.0
2008-10-13 02:13:00,137.09,137.1,137.045,137.07,1819299993.0
2008-10-13 02:14:00,137.055,137.075,137.03,137.05,1607399994.0
2008-10-13 02:15:00,137.07,137.14,137.06,137.12,1335099997.0
2008-10-13 02:16:00,137.1,137.14,137.075,137.1,1335099997.0
2008-10-13 02:17:00,137.105,137.135,137.1,137.11,887799990.0
2008-10-13 02:18:00,137.13,137.13,137.06,137.06,1002999994.0
2008-10-13 02:19:00,137.07,137.135,137.035,137.035,1115299998.0
2008-10-13 02:20:00,137.02,137.025,136.945,136.975,719500008.0
2008-10-13 02:21:00,136.97,136.985,136.96,136.96,865499992.0
2008-10-13 02:22:00,136.955,136.955,136.92,136.925,815799997.0
2008-10-13 02:23:00,136.925,136.95,136.915,136.925,1570399995.0
2008-10-13 02:24:00,136.925,136.93,136.92,136.92,324999995.0
2008-10-13 02:25:00,136.925,136.945,136.925,136.945,559500000.0
2008-10-13 02:26:00,136.945,136.96,136.935,136.955,1428399989.0
2008-10-13 02:27:00,136.955,136.955,136.955,136.955,98200004.0
2008-10-13 02:28:00,136.955,136.96,136.945,136.95,481000000.0
2008-10-13 02:29:00,136.95,136.955,136.945,136.945,485600003.0
2008-10-13 02:30:00,136.945,136.945,136.905,136.905,2052500011.0
2008-10-13 02:31:00,136.92,136.94,136.87,136.87,1712700002.0
2008-10-13 02:32:00,136.865,136.865,136.79,136.85,1712700002.0
2008-10-13 02:33:00,136.845,136.87,136.835,136.87,1252099992.0
2008-10-13 02:34:00,136.85,136.87,136.84,136.84,574000010.0
2008-10-13 02:35:00,136.83,136.83,136.81,136.83,574000010.0
2008-10-13 02:36:00,136.835,136.87,136.835,136.85,574000010.0
2008-10-13 02:37:00,136.86,136.87,136.84,136.84,514799999.0
2008-10-13 02:38:00,136.85,136.86,136.81,136.85,514799999.0
2008-10-13 02:39:00,136.84,136.84,136.815,136.825,514799999.0
2008-10-13 02:40:00,136.815,136.835,136.815,136.815,1088099992.0
2008-10-13 02:41:00,136.815,136.815,136.815,136.815,110200001.0
2008-10-13 02:42:00,136.815,136.83,136.78,136.81,1710500000.0
2008-10-13 02:43:00,136.82,136.82,136.77,136.78,1456300020.0
2008-10-13 02:44:00,136.77,136.79,136.77,136.77,1456300020.0
2008-10-13 02:45:00,136.755,136.78,136.74,136.78,1456300020.0
2008-10-13 02:46:00,136.8,136.84,136.78,136.78,440599998.0
2008-10-13 02:47:00,136.79,136.81,136.77,136.8,440599998.0
2008-10-13 02:48:00,136.775,136.775,136.755,136.77,440599998.0
2008-10-13 02:49:00,136.77,136.815,136.755,136.765,1649499996.0
2008-10-13 02:50:00,136.765,136.785,136.75,136.75,604899997.0
2008-10-13 02:51:00,136.765,136.775,136.7,136.7,1733700002.0
2008-10-13 02:52:00,136.71,136.75,136.71,136.75,1196500037.0
2008-10-13 02:53:00,136.73,136.73,136.715,136.725,1196500037.0
2008-10-13 02:54:00,136.725,136.725,136.69,136.69,917500007.0
2008-10-13 02:55:00,136.7,136.7,136.56,136.56,1731999993.0
2008-10-13 02:56:00,136.54,136.565,136.525,136.555,1731999993.0
2008-10-13 02:57:00,136.555,136.555,136.515,136.515,2038700017.0
2008-10-13 02:58:00,136.52,136.52,136.44,136.51,1564999988.0
2008-10-13 02:59:00,136.48,136.5,136.475,136.485,1564999988.0
2008-10-13 03:00:00,136.49,136.55,136.46,136.54,1109400000.0
2008-10-13 03:01:00,136.53,136.59,136.53,136.58,1109400000.0
2008-10-13 03:02:00,136.545,136.565,136.545,136.565,1109400000.0
2008-10-13 03:03:00,136.565,136.575,136.54,136.575,1222400005.0
2008-10-13 03:04:00,136.575,136.615,136.575,136.595,1250899997.0
2008-10-13 03:05:00,136.595,136.63,136.595,136.625,2038299991.0
2008-10-13 03:06:00,136.61,136.625,136.61,136.625,371800009.0
2008-10-13 03:07:00,136.625,136.645,136.625,136.645,308900007.0
2008-10-13 03:08:00,136.62,136.625,136.57,136.585,1396000003.0
2008-10-13 03:09:00,136.575,136.575,136.485,136.5,2069199994.0
2008-10-13 03:10:00,136.5,136.5,136.39,136.39,1514100015.0
2008-10-13 03:11:00,136.35,136.37,136.27,136.27,1514100015.0
2008-10-13 03:12:00,136.245,136.26,136.225,136.255,1514100015.0
2008-10-13 03:13:00,136.26,136.3,136.25,136.3,1727199994.0
2008-10-13 03:14:00,136.295,136.295,136.23,136.235,1727199994.0
2008-10-13 03:15:00,136.24,136.24,136.12,136.12,1926200010.0
2008-10-13 03:16:00,136.13,136.14,136.03,136.03,1926200010.0
2008-10-13 03:17:00,136.04,136.08,136.04,136.04,1926200010.0
2008-10-13 03:18:00,136.05,136.05,136.0,136.0,1926200010.0
2008-10-13 03:19:00,135.99,135.99,135.65,135.65,1926200010.0
2008-10-13 03:20:00,135.64,136.01,135.64,136.0,1926200010.0
2008-10-13 03:21:00,136.01,136.06,136.0,136.04,1926200010.0
2008-10-13 03:22:00,136.05,136.09,136.03,136.07,1926200010.0
2008-10-13 03:23:00,136.05,136.1,136.015,136.02,1926200010.0
2008-10-13 03:24:00,136.025,136.04,136.015,136.015,1849100011.0
2008-10-13 03:25:00,136.04,136.06,136.0,136.03,1761500009.0
2008-10-13 03:26:00,136.02,136.05,136.0,136.03,1761500009.0
2008-10-13 03:27:00,136.02,136.06,136.01,136.06,1761500009.0
2008-10-13 03:28:00,136.04,136.07,135.99,136.015,1761500009.0
2008-10-13 03:29:00,136.015,136.015,135.945,135.955,2089300007.0
2008-10-13 03:30:00,135.955,135.965,135.915,135.955,1849099988.0
2008-10-13 03:31:00,135.955,135.985,135.955,135.975,942200005.0
2008-10-13 03:32:00,135.965,135.995,135.965,135.995,508599998.0
2008-10-13 03:33:00,135.995,136.04,135.985,136.035,964899993.0
2008-10-13 03:34:00,136.04,136.05,136.015,136.035,1821099997.0
2008-10-13 03:35:00,136.02,136.065,136.015,136.065,1171699997.0
2008-10-13 03:36:00,136.065,136.085,136.065,136.085,1269900000.0
2008-10-13 03:37:00,136.09,136.09,136.06,136.085,1928699978.0
2008-10-13 03:38:00,136.11,136.12,136.1,136.12,1902399985.0
2008-10-13 03:39:00,136.115,136.145,136.11,136.125,1902399985.0
2008-10-13 03:40:00,136.125,136.165,136.125,136.16,1865300020.0
2008-10-13 03:41:00,136.165,136.195,136.16,136.175,1897199997.0
2008-10-13 03:42:00,136.175,136.18,136.155,136.18,1931299992.0
2008-10-13 03:43:00,136.18,136.185,136.155,136.165,1558799995.0
2008-10-13 03:44:00,136.165,136.165,136.11,136.115,1262499986.0
2008-10-13 03:45:00,136.13,136.15,136.06,136.06,1889500020.0
2008-10-13 03:46:00,136.045,136.065,136.04,136.06,1889500020.0
2008-10-13 03:47:00,136.06,136.065,136.06,136.065,1312699976.0
2008-10-13 03:48:00,136.07,136.07,136.0,136.0,1555200010.0
2008-10-13 03:49:00,136.01,136.06,135.93,136.06,1555200010.0
2008-10-13 03:50:00,136.035,136.085,135.99,136.085,1555200010.0
2008-10-13 03:51:00,136.085,136.11,136.085,136.1,855200003.0
2008-10-13 03:52:00,136.095,136.095,136.06,136.065,1781100001.0
2008-10-13 03:53:00,136.065,136.1,136.065,136.1,1021999990.0
2008-10-13 03:54:00,136.09,136.095,136.07,136.075,1056399998.0
2008-10-13 03:55:00,136.08,136.09,136.06,136.06,1353599988.0
2008-10-13 03:56:00,136.05,136.05,135.87,135.89,1353599988.0
2008-10-13 03:57:00,135.86,135.88,135.845,135.875,1353599988.0
2008-10-13 03:58:00,135.875,135.895,135.875,135.89,430799999.0
2008-10-13 03:59:00,135.89,135.89,135.845,135.85,1364300016.0
2008-10-13 04:00:00,135.85,135.85,135.845,135.845,800399967.0
2008-10-13 04:01:00,135.85,135.86,135.83,135.84,775499995.0
2008-10-13 04:02:00,135.83,135.88,135.83,135.83,775499995.0
2008-10-13 04:03:00,135.81,135.81,135.8,135.81,775499995.0
2008-10-13 04:04:00,135.81,135.81,135.775,135.805,1512700011.0
2008-10-13 04:05:00,135.83,135.87,135.79,135.8,1427300017.0
2008-10-13 04:06:00,135.79,135.8,135.775,135.795,1427300017.0
2008-10-13 04:07:00,135.795,135.8,135.77,135.77,1036999985.0
2008-10-13 04:08:00,135.765,135.78,135.735,135.74,945800003.0
2008-10-13 04:09:00,135.74,135.75,135.735,135.745,1122699986.0
2008-10-13 04:10:00,135.74,135.74,135.56,135.56,2033500000.0
2008-10-13 04:11:00,135.55,135.61,135.55,135.56,2033500000.0
2008-10-13 04:12:00,135.55,135.56,135.52,135.53,2033500000.0
2008-10-13 04:13:00,135.52,135.55,135.515,135.535,2033500000.0
2008-10-13 04:14:00,135.57,135.6,135.57,135.59,1467400027.0
2008-10-13 04:15:00,135.6,135.62,135.54,135.56,1467400027.0
2008-10-13 04:16:00,135.55,135.565,135.54,135.55,1467400027.0
2008-10-13 04:17:00,135.555,135.555,135.5,135.51,2097100020.0
2008-10-13 04:18:00,135.515,135.57,135.505,135.565,2051700011.0
2008-10-13 04:19:00,135.58,135.74,135.58,135.74,1277300000.0
2008-10-13 04:20:00,135.75,135.79,135.74,135.74,1277300000.0
2008-10-13 04:21:00,135.73,135.75,135.71,135.71,1277300000.0
2008-10-13 04:22:00,135.7,135.7,135.64,135.64,1277300000.0
2008-10-13 04:23:00,135.63,135.63,135.52,135.53,1277300000.0
2008-10-13 04:24:00,135.54,135.555,135.52,135.535,1277300000.0
2008-10-13 04:25:00,135.53,135.575,135.525,135.575,1466600008.0
2008-10-13 04:26:00,135.58,135.63,135.58,135.62,2109299997.0
2008-10-13 04:27:00,135.615,135.645,135.615,135.64,2109299997.0
2008-10-13 04:28:00,135.66,135.71,135.59,135.59,859200007.0
2008-10-13 04:29:00,135.6,135.6,135.57,135.58,859200007.0
2008-10-13 04:30:00,135.57,135.57,135.49,135.52,859200007.0
2008-10-13 04:31:00,135.5,135.51,135.5,135.51,859200007.0
2008-10-13 04:32:00,135.54,135.55,135.53,135.53,2076200002.0
2008-10-13 04:33:00,135.52,135.53,135.5,135.53,2076200002.0
2008-10-13 04:34:00,135.52,135.52,135.43,135.43,2076200002.0
2008-10-13 04:35:00,135.41,135.42,135.31,135.32,2076200002.0
2008-10-13 04:36:00,135.31,135.31,135.21,135.21,2076200002.0
2008-10-13 04:37:00,135.2,135.2,135.07,135.07,2076200002.0
2008-10-13 04:38:00,135.06,135.12,135.0,135.03,2076200002.0
2008-10-13 04:39:00,135.02,135.09,135.0,135.09,2076200002.0
2008-10-13 04:40:00,135.1,135.11,135.08,135.09,2076200002.0
2008-10-13 04:41:00,135.095,135.095,135.04,135.06,2076200002.0
2008-10-13 04:42:00,135.06,135.07,134.96,134.97,1695200006.0
2008-10-13 04:43:00,134.96,134.98,134.94,134.95,1695200006.0
2008-10-13 04:44:00,134.96,134.96,134.9,134.9,1695200006.0
2008-10-13 04:45:00,134.91,134.91,134.83,134.84,1695200006.0
2008-10-13 04:46:00,134.83,134.83,134.63,134.63,1695200006.0
2008-10-13 04:47:00,134.62,134.62,134.55,134.59,1695200006.0
2008-10-13 04:48:00,134.6,134.62,134.54,134.54,1695200006.0
2008-10-13 04:49:00,134.52,134.52,134.27,134.28,1695200006.0
2008-10-13 04:50:00,134.27,134.45,134.26,134.44,1695200006.0
2008-10-13 04:51:00,134.43,134.65,134.43,134.64,1695200006.0
2008-10-13 04:52:00,134.65,134.68,134.59,134.59,1695200006.0
2008-10-13 04:53:00,134.58,134.58,134.31,134.31,1695200006.0
2008-10-13 04:54:00,134.3,134.31,134.21,134.24,1695200006.0
2008-10-13 04:55:00,134.25,134.27,134.23,134.25,1695200006.0
2008-10-13 04:56:00,134.24,134.31,134.24,134.31,1695200006.0
2008-10-13 04:57:00,134.3,134.36,134.3,134.35,1695200006.0
2008-10-13 04:58:00,134.34,134.45,134.31,134.45,1695200006.0
2008-10-13 04:59:00,134.44,134.55,134.43,134.53,1695200006.0
2008-10-13 05:00:00,134.54,134.55,134.53,134.55,1695200006.0
2008-10-13 05:01:00,134.56,134.64,134.53,134.64,1695200006.0
2008-10-13 05:02:00,134.65,134.67,134.59,134.62,1695200006.0
2008-10-13 05:03:00,134.63,134.77,134.63,134.75,1695200006.0
2008-10-13 05:04:00,134.76,134.8,134.75,134.77,1695200006.0
2008-10-13 05:05:00,134.76,134.76,134.7,134.73,1695200006.0
2008-10-13 05:06:00,134.72,134.73,134.68,134.72,1695200006.0
2008-10-13 05:07:00,134.71,134.75,134.71,134.75,1695200006.0
2008-10-13 05:08:00,134.76,134.92,134.76,134.9,1695200006.0
2008-10-13 05:09:00,134.89,134.91,134.89,134.9,1695200006.0
2008-10-13 05:10:00,134.89,134.89,134.84,134.84,1695200006.0
2008-10-13 05:11:00,134.82,134.82,134.795,134.8,1695200006.0
2008-10-13 05:12:00,134.8,134.81,134.78,134.81,1602199991.0
2008-10-13 05:13:00,134.8,134.8,134.75,134.78,1602199991.0
2008-10-13 05:14:00,134.79,134.81,134.75,134.75,1602199991.0
2008-10-13 05:15:00,134.77,134.78,134.75,134.78,1602199991.0
2008-10-13 05:16:00,134.79,134.81,134.75,134.76,1602199991.0
2008-10-13 05:17:00,134.75,134.75,134.71,134.74,1602199991.0
2008-10-13 05:18:00,134.73,134.79,134.71,134.79,1602199991.0
2008-10-13 05:19:00,134.78,134.8,134.76,134.76,1602199991.0
2008-10-13 05:20:00,134.75,134.76,134.73,134.73,1602199991.0
2008-10-13 05:21:00,134.72,134.74,134.71,134.72,1602199991.0
2008-10-13 05:22:00,134.73,134.73,134.68,134.68,1602199991.0
2008-10-13 05:23:00,134.655,134.665,134.63,134.655,1602199991.0
2008-10-13 05:24:00,134.65,134.65,134.63,134.63,515600003.0
2008-10-13 05:26:00,134.63,134.64,134.63,134.635,916599991.0
2008-10-13 05:27:00,134.63,134.665,134.63,134.655,1968399990.0
2008-10-13 05:28:00,134.66,134.66,134.63,134.635,788000002.0
2008-10-13 05:29:00,134.635,134.655,134.63,134.655,768299999.0
2008-10-13 05:30:00,134.67,134.8,134.67,134.8,1187000004.0
2008-10-13 05:31:00,134.81,134.86,134.81,134.84,1187000004.0
2008-10-13 05:32:00,134.85,134.89,134.84,134.89,1187000004.0
2008-10-13 05:33:00,134.895,134.925,134.895,134.9,1187000004.0
2008-10-13 05:34:00,134.93,134.93,134.91,134.92,416999996.0
2008-10-13 05:35:00,134.93,134.93,134.92,134.93,416999996.0
2008-10-13 05:36:00,134.925,134.935,134.925,134.93,416999996.0
2008-10-13 05:37:00,134.945,134.955,134.935,134.955,666800003.0
2008-10-13 05:38:00,134.95,134.955,134.925,134.935,1708599986.0
2008-10-13 05:39:00,134.96,134.96,134.87,134.9,1672699993.0
2008-10-13 05:40:00,134.895,134.905,134.86,134.905,1672699993.0
2008-10-13 05:41:00,134.92,134.95,134.9,134.95,1885099990.0
2008-10-13 05:42:00,134.96,134.97,134.94,134.96,1885099990.0
2008-10-13 05:43:00,134.97,135.04,134.97,135.03,1885099990.0
2008-10-13 05:44:00,135.04,135.13,135.03,135.12,1885099990.0
2008-10-13 05:45:00,135.095,135.115,135.075,135.105,1885099990.0
2008-10-13 05:46:00,135.12,135.13,135.105,135.13,997799992.0
2008-10-13 05:47:00,135.13,135.15,135.13,135.14,1819500023.0
2008-10-13 05:48:00,135.13,135.175,135.12,135.15,1819500023.0
2008-10-13 05:49:00,135.155,135.165,135.12,135.13,1577100001.0
2008-10-13 05:50:00,135.12,135.16,135.12,135.14,1676400014.0
2008-10-13 05:51:00,135.14,135.17,135.13,135.15,1103800000.0
2008-10-13 05:52:00,135.14,135.19,135.12,135.18,1103800000.0
2008-10-13 05:53:00,135.17,135.18,135.15,135.17,1103800000.0
2008-10-13 05:54:00,135.16,135.17,135.14,135.14,1103800000.0
2008-10-13 05:55:00,135.14,135.16,135.14,135.15,317400002.0
2008-10-13 05:56:00,135.15,135.21,135.15,135.21,1733200007.0
2008-10-13 05:57:00,135.195,135.29,135.195,135.29,1733200007.0
2008-10-13 05:58:00,135.29,135.3,135.275,135.3,1778099998.0
2008-10-13 05:59:00,135.32,135.46,135.31,135.46,252300004.0
2008-10-13 06:00:00,135.45,135.45,135.41,135.42,252300004.0
2008-10-13 06:01:00,135.43,135.46,135.43,135.44,252300004.0
2008-10-13 06:02:00,135.43,135.43,135.35,135.37,252300004.0
2008-10-13 06:03:00,135.36,135.38,135.34,135.37,252300004.0
2008-10-13 06:04:00,135.36,135.36,135.31,135.31,252300004.0
2008-10-13 06:05:00,135.3,135.31,135.24,135.25,252300004.0
2008-10-13 06:06:00,135.25,135.255,135.25,135.255,252300004.0
2008-10-13 06:07:00,135.255,135.255,135.22,135.225,1165599989.0
2008-10-13 06:08:00,135.23,135.23,135.14,135.15,1892800005.0
2008-10-13 06:09:00,135.135,135.195,135.135,135.195,1892800005.0
2008-10-13 06:10:00,135.2,135.24,135.2,135.235,1412900001.0
2008-10-13 06:11:00,135.24,135.25,135.23,135.24,1683700001.0
2008-10-13 06:12:00,135.215,135.28,135.215,135.26,1683700001.0
2008-10-13 06:13:00,135.28,135.28,135.27,135.27,850399985.0
2008-10-13 06:14:00,135.27,135.28,135.19,135.19,1547000000.0
2008-10-13 06:15:00,135.18,135.19,135.04,135.04,1547000000.0
2008-10-13 06:16:00,135.05,135.08,135.02,135.02,1547000000.0
2008-10-13 06:17:00,134.985,135.02,134.985,135.02,1547000000.0
2008-10-13 06:18:00,135.04,135.09,135.04,135.09,1964399991.0
2008-10-13 06:19:00,135.07,135.07,135.04,135.045,1964399991.0
2008-10-13 06:20:00,135.05,135.06,134.93,134.94,1232200000.0
2008-10-13 06:21:00,134.93,134.95,134.86,134.93,1232200000.0
2008-10-13 06:22:00,134.92,134.92,134.81,134.81,1232200000.0
2008-10-13 06:23:00,134.795,134.825,134.795,134.81,1232200000.0
2008-10-13 06:24:00,134.82,134.82,134.73,134.73,1102100009.0
2008-10-13 06:25:00,134.72,134.75,134.7,134.75,1102100009.0
2008-10-13 06:26:00,134.76,134.81,134.73,134.81,1102100009.0
2008-10-13 06:27:00,134.82,134.94,134.82,134.93,1102100009.0
2008-10-13 06:28:00,134.94,134.96,134.93,134.96,1102100009.0
2008-10-13 06:29:00,134.97,135.0,134.97,135.0,1102100009.0
2008-10-13 06:30:00,134.99,135.02,134.99,135.02,1102100009.0
2008-10-13 06:31:00,135.03,135.12,135.02,135.11,1102100009.0
2008-10-13 06:32:00,135.115,135.14,135.115,135.13,1102100009.0
2008-10-13 06:33:00,135.13,135.14,135.09,135.09,1734399987.0
2008-10-13 06:34:00,135.08,135.08,135.03,135.05,1734399987.0
2008-10-13 06:35:00,135.04,135.06,135.03,135.06,1734399987.0
2008-10-13 06:36:00,135.045,135.075,135.035,135.075,1734399987.0
2008-10-13 06:37:00,135.08,135.14,135.06,135.12,1162950005.0
2008-10-13 06:38:00,135.125,135.185,135.125,135.175,1162950005.0
2008-10-13 06:39:00,135.17,135.17,135.15,135.15,575300009.0
2008-10-13 06:40:00,135.15,135.165,135.14,135.15,575300009.0
2008-10-13 06:41:00,135.14,135.175,135.135,135.175,852400002.0
2008-10-13 06:42:00,135.15,135.19,135.15,135.18,1791800005.0
2008-10-13 06:43:00,135.185,135.225,135.16,135.22,2105500001.0
2008-10-13 06:44:00,135.235,135.24,135.2,135.205,933799997.0
2008-10-13 06:45:00,135.205,135.205,135.205,135.205,74300003.0
2008-10-13 06:46:00,135.215,135.24,135.215,135.24,1592499994.0
2008-10-13 06:47:00,135.25,135.26,135.24,135.25,2078599984.0
2008-10-13 06:48:00,135.24,135.27,135.23,135.25,2078599984.0
2008-10-13 06:49:00,135.255,135.255,135.245,135.255,2078599984.0
2008-10-13 06:50:00,135.25,135.25,135.235,135.245,2126600001.0
2008-10-13 06:51:00,135.25,135.25,135.23,135.25,1917800016.0
2008-10-13 06:52:00,135.24,135.25,135.23,135.25,1917800016.0
2008-10-13 06:53:00,135.24,135.335,135.24,135.33,1917800016.0
2008-10-13 06:54:00,135.33,135.33,135.28,135.29,1785300004.0
2008-10-13 06:55:00,135.28,135.32,135.28,135.31,1785300004.0
2008-10-13 06:56:00,135.305,135.355,135.305,135.35,1785300004.0
2008-10-13 06:57:00,135.36,135.37,135.32,135.33,1948199986.0
2008-10-13 06:58:00,135.32,135.32,135.27,135.28,1948199986.0
2008-10-13 06:59:00,135.27,135.28,135.23,135.24,1948199986.0
2008-10-13 07:00:00,135.25,135.26,135.22,135.25,1948199986.0
2008-10-13 07:01:00,135.225,135.245,135.225,135.245,1948199986.0
2008-10-13 07:02:00,135.245,135.245,135.225,135.235,1913999985.0
2008-10-13 07:03:00,135.24,135.24,135.21,135.21,1077799990.0
2008-10-13 07:04:00,135.2,135.3,135.2,135.3,1077799990.0
2008-10-13 07:05:00,135.29,135.3,135.28,135.28,1077799990.0
2008-10-13 07:06:00,135.25,135.27,135.25,135.265,1077799990.0
2008-10-13 07:07:00,135.27,135.28,135.27,135.28,2087600015.0
2008-10-13 07:08:00,135.27,135.27,135.25,135.25,2087600015.0
2008-10-13 07:09:00,135.26,135.26,135.205,135.215,2087600015.0
2008-10-13 07:10:00,135.22,135.22,135.11,135.11,1885699993.0
2008-10-13 07:11:00,135.12,135.12,135.05,135.08,1885699993.0
2008-10-13 07:12:00,135.09,135.16,135.08,135.1,1885699993.0
2008-10-13 07:13:00,135.09,135.09,135.07,135.09,1885699993.0
2008-10-13 07:14:00,135.1,135.11,135.08,135.09,1885699993.0
2008-10-13 07:15:00,135.1,135.1,135.05,135.07,1885699993.0
2008-10-13 07:16:00,135.06,135.06,134.9,134.9,1885699993.0
2008-10-13 07:17:00,134.91,134.91,134.81,134.81,1885699993.0
2008-10-13 07:18:00,134.82,134.82,134.8,134.81,1885699993.0
2008-10-13 07:19:00,134.82,134.89,134.8,134.89,1885699993.0
2008-10-13 07:20:00,134.9,134.95,134.89,134.95,1885699993.0
2008-10-13 07:21:00,134.96,135.11,134.96,135.11,1885699993.0
2008-10-13 07:22:00,135.12,135.24,135.12,135.24,1885699993.0
2008-10-13 07:23:00,135.23,135.23,135.19,135.19,1885699993.0
2008-10-13 07:24:00,135.18,135.24,135.15,135.24,1885699993.0
2008-10-13 07:25:00,135.25,135.36,135.24,135.36,1885699993.0
2008-10-13 07:26:00,135.35,135.36,135.3,135.34,1885699993.0
2008-10-13 07:27:00,135.335,135.35,135.31,135.35,1885699993.0
2008-10-13 07:28:00,135.35,135.36,135.33,135.33,1021900001.0
2008-10-13 07:29:00,135.33,135.34,135.27,135.27,2109699998.0
2008-10-13 07:30:00,135.275,135.32,135.27,135.3,2109699998.0
2008-10-13 07:31:00,135.29,135.355,135.29,135.355,1470699992.0
2008-10-13 07:32:00,135.36,135.45,135.36,135.43,2000099993.0
2008-10-13 07:33:00,135.42,135.46,135.42,135.46,2000099993.0
2008-10-13 07:34:00,135.47,135.58,135.46,135.56,2000099993.0
2008-10-13 07:35:00,135.57,135.64,135.57,135.63,2000099993.0
2008-10-13 07:36:00,135.64,135.67,135.64,135.66,2000099993.0
2008-10-13 07:37:00,135.67,135.71,135.64,135.71,2000099993.0
2008-10-13 07:38:00,135.72,135.78,135.71,135.77,2000099993.0
2008-10-13 07:39:00,135.78,135.84,135.78,135.83,2000099993.0
2008-10-13 07:40:00,135.82,135.83,135.77,135.81,2000099993.0
2008-10-13 07:41:00,135.785,135.87,135.78,135.86,2000099993.0
2008-10-13 07:42:00,135.85,135.98,135.84,135.98,1175900001.0
2008-10-13 07:43:00,135.97,136.03,135.96,136.01,1175900001.0
2008-10-13 07:44:00,136.0,136.03,135.99,136.0,1175900001.0
2008-10-13 07:45:00,135.99,136.0,135.89,135.92,1175900001.0
2008-10-13 07:46:00,135.92,135.94,135.92,135.93,1175900001.0
2008-10-13 07:47:00,135.93,135.93,135.88,135.9,1670999990.0
2008-10-13 07:48:00,135.89,135.89,135.85,135.86,1670999990.0
2008-10-13 07:49:00,135.85,135.85,135.75,135.75,1670999990.0
2008-10-13 07:50:00,135.76,135.81,135.64,135.65,1670999990.0
2008-10-13 07:51:00,135.64,135.74,135.63,135.74,1670999990.0
2008-10-13 07:52:00,135.75,135.78,135.74,135.78,1670999990.0
2008-10-13 07:53:00,135.79,135.94,135.79,135.89,1670999990.0
2008-10-13 07:54:00,135.87,135.88,135.78,135.79,1670999990.0
2008-10-13 07:55:00,135.78,135.78,135.77,135.78,1670999990.0
2008-10-13 07:56:00,135.77,135.81,135.73,135.78,1670999990.0
2008-10-13 07:57:00,135.8,135.94,135.8,135.92,1670999990.0
2008-10-13 07:58:00,135.93,135.96,135.9,135.95,1670999990.0
2008-10-13 07:59:00,135.96,135.98,135.92,135.95,1670999990.0
2008-10-13 08:00:00,135.94,136.06,135.94,136.06,1670999990.0
2008-10-13 08:01:00,136.05,136.17,136.05,136.14,1670999990.0
2008-10-13 08:02:00,136.15,136.27,136.14,136.27,1670999990.0
2008-10-13 08:03:00,136.28,136.3,136.26,136.29,1670999990.0
2008-10-13 08:04:00,136.3,136.33,136.28,136.32,1670999990.0
2008-10-13 08:05:00,136.33,136.41,136.33,136.39,1670999990.0
2008-10-13 08:06:00,136.4,136.41,136.36,136.36,1670999990.0
2008-10-13 08:07:00,136.35,136.36,136.31,136.31,1670999990.0
2008-10-13 08:08:00,136.29,136.29,136.21,136.21,1670999990.0
2008-10-13 08:09:00,136.22,136.25,136.22,136.24,1670999990.0
2008-10-13 08:10:00,136.23,136.34,136.22,136.34,1670999990.0
2008-10-13 08:11:00,136.35,136.53,136.34,136.52,1670999990.0
2008-10-13 08:12:00,136.51,136.55,136.5,136.55,1670999990.0
2008-10-13 08:13:00,136.54,136.71,136.51,136.71,1670999990.0
2008-10-13 08:14:00,136.73,136.84,136.73,136.73,1670999990.0
2008-10-13 08:15:00,136.72,136.73,136.67,136.68,1670999990.0
2008-10-13 08:16:00,136.69,136.81,136.65,136.81,1670999990.0
2008-10-13 08:17:00,136.82,136.86,136.77,136.77,1670999990.0
2008-10-13 08:18:00,136.78,136.84,136.78,136.78,1670999990.0
2008-10-13 08:19:00,136.79,136.8,136.75,136.76,1670999990.0
2008-10-13 08:20:00,136.77,136.95,136.77,136.93,1670999990.0
2008-10-13 08:21:00,136.95,136.95,136.9,136.93,1670999990.0
2008-10-13 08:22:00,136.92,136.92,136.75,136.75,1670999990.0
2008-10-13 08:23:00,136.74,136.74,136.49,136.55,1670999990.0
2008-10-13 08:24:00,136.54,136.61,136.5,136.61,1670999990.0
2008-10-13 08:25:00,136.62,136.69,136.46,136.69,1670999990.0
2008-10-13 08:26:00,136.7,136.86,136.7,136.83,1670999990.0
2008-10-13 08:27:00,136.82,136.9,136.75,136.87,1670999990.0
2008-10-13 08:28:00,136.86,136.92,136.73,136.78,1670999990.0
2008-10-13 08:29:00,136.77,136.84,136.74,136.83,1670999990.0
2008-10-13 08:30:00,136.84,136.89,136.8,136.89,1670999990.0
2008-10-13 08:31:00,136.86,136.86,136.74,136.77,1670999990.0
2008-10-13 08:32:00,136.78,136.95,136.77,136.94,1670999990.0
2008-10-13 08:33:00,136.93,136.93,136.86,136.92,1670999990.0
2008-10-13 08:34:00,136.91,136.91,136.87,136.87,1670999990.0
2008-10-13 08:35:00,136.88,136.9,136.83,136.9,1670999990.0
2008-10-13 08:36:00,136.91,137.05,136.88,137.04,1670999990.0
2008-10-13 08:37:00,137.05,137.13,137.05,137.13,1670999990.0
2008-10-13 08:38:00,137.14,137.31,137.13,137.25,1670999990.0
2008-10-13 08:39:00,137.26,137.26,137.15,137.15,1670999990.0
2008-10-13 08:40:00,137.16,137.21,137.08,137.08,1670999990.0
2008-10-13 08:41:00,137.09,137.15,137.06,137.06,1670999990.0
2008-10-13 08:42:00,137.05,137.11,136.93,136.96,1670999990.0
2008-10-13 08:43:00,136.95,137.08,136.92,137.08,1670999990.0
2008-10-13 08:44:00,137.09,137.16,137.06,137.15,1670999990.0
2008-10-13 08:45:00,137.14,137.34,137.13,137.33,1670999990.0
2008-10-13 08:46:00,137.34,137.37,137.3,137.3,1670999990.0
2008-10-13 08:47:00,137.31,137.45,137.3,137.45,1670999990.0
2008-10-13 08:48:00,137.44,137.44,137.32,137.32,1670999990.0
2008-10-13 08:49:00,137.33,137.39,137.28,137.37,1670999990.0
2008-10-13 08:50:00,137.36,137.42,137.33,137.4,1670999990.0
2008-10-13 08:51:00,137.39,137.39,137.31,137.31,1670999990.0
2008-10-13 08:52:00,137.3,137.31,137.24,137.31,1670999990.0
2008-10-13 08:53:00,137.3,137.31,137.17,137.18,1670999990.0
2008-10-13 08:54:00,137.17,137.32,137.15,137.25,1670999990.0
2008-10-13 08:55:00,137.26,137.26,137.11,137.16,1670999990.0
2008-10-13 08:56:00,137.17,137.23,137.17,137.18,1670999990.0
2008-10-13 08:57:00,137.17,137.2,137.15,137.16,1670999990.0
2008-10-13 08:58:00,137.17,137.31,137.17,137.31,1670999990.0
2008-10-13 08:59:00,137.32,137.37,137.31,137.37,1670999990.0
2008-10-13 09:00:00,137.36,137.39,137.34,137.37,1670999990.0
2008-10-13 09:01:00,137.38,137.43,137.29,137.29,1670999990.0
2008-10-13 09:02:00,137.28,137.32,137.25,137.25,1670999990.0
2008-10-13 09:03:00,137.24,137.25,137.18,137.2,1670999990.0
2008-10-13 09:04:00,137.21,137.23,137.18,137.21,1670999990.0
2008-10-13 09:05:00,137.22,137.34,137.2,137.31,1670999990.0
2008-10-13 09:06:00,137.3,137.34,137.26,137.3,1670999990.0
2008-10-13 09:07:00,137.31,137.32,137.25,137.27,1670999990.0
2008-10-13 09:08:00,137.26,137.26,137.13,137.13,1670999990.0
2008-10-13 09:09:00,137.12,137.12,137.06,137.12,1670999990.0
2008-10-13 09:10:00,137.11,137.12,137.07,137.07,1670999990.0
2008-10-13 09:11:00,137.08,137.09,137.03,137.05,1670999990.0
2008-10-13 09:12:00,137.04,137.05,137.0,137.01,1670999990.0
2008-10-13 09:13:00,137.02,137.08,137.02,137.07,1670999990.0
2008-10-13 09:14:00,137.06,137.1,137.06,137.07,1670999990.0
2008-10-13 09:15:00,137.08,137.17,137.06,137.12,1670999990.0
2008-10-13 09:16:00,137.13,137.16,137.03,137.04,1670999990.0
2008-10-13 09:17:00,137.05,137.08,137.02,137.07,1670999990.0
2008-10-13 09:18:00,137.08,137.14,137.06,137.09,1670999990.0
2008-10-13 09:19:00,137.08,137.16,137.07,137.15,1670999990.0
2008-10-13 09:20:00,137.16,137.24,137.15,137.21,1670999990.0
2008-10-13 09:21:00,137.22,137.23,137.16,137.16,1670999990.0
2008-10-13 09:22:00,137.17,137.25,137.16,137.23,1670999990.0
2008-10-13 09:23:00,137.24,137.26,137.19,137.23,1670999990.0
2008-10-13 09:24:00,137.24,137.33,137.22,137.3,1670999990.0
2008-10-13 09:25:00,137.31,137.31,137.23,137.25,1670999990.0
2008-10-13 09:26:00,137.24,137.25,137.2,137.21,1670999990.0
2008-10-13 09:27:00,137.2,137.36,137.2,137.34,1670999990.0
2008-10-13 09:28:00,137.35,137.42,137.33,137.39,1670999990.0
2008-10-13 09:29:00,137.4,137.43,137.33,137.36,1670999990.0
2008-10-13 09:30:00,137.37,137.45,137.34,137.43,1670999990.0
2008-10-13 09:31:00,137.44,137.5,137.42,137.48,1670999990.0
2008-10-13 09:32:00,137.47,137.48,137.43,137.48,1670999990.0
2008-10-13 09:33:00,137.49,137.65,137.48,137.62,1670999990.0
2008-10-13 09:34:00,137.63,137.68,137.62,137.68,1670999990.0
2008-10-13 09:35:00,137.67,137.76,137.66,137.68,1670999990.0
2008-10-13 09:36:00,137.69,137.71,137.65,137.65,1670999990.0
2008-10-13 09:37:00,137.66,137.7,137.64,137.64,1670999990.0
2008-10-13 09:38:00,137.63,137.7,137.56,137.57,1670999990.0
2008-10-13 09:39:00,137.56,137.59,137.43,137.44,1670999990.0
2008-10-13 09:40:00,137.45,137.53,137.45,137.5,1670999990.0
2008-10-13 09:41:00,137.49,137.57,137.49,137.57,1670999990.0
2008-10-13 09:42:00,137.56,137.62,137.54,137.59,1670999990.0
2008-10-13 09:43:00,137.6,137.68,137.6,137.62,1670999990.0
2008-10-13 09:44:00,137.61,137.62,137.55,137.56,1670999990.0
2008-10-13 09:45:00,137.55,137.56,137.51,137.53,1670999990.0
2008-10-13 09:46:00,137.54,137.58,137.46,137.58,1670999990.0
2008-10-13 09:47:00,137.57,137.64,137.42,137.44,1670999990.0
2008-10-13 09:48:00,137.46,137.49,137.3,137.3,1670999990.0
2008-10-13 09:49:00,137.29,137.42,137.26,137.33,1670999990.0
2008-10-13 09:50:00,137.32,137.36,137.3,137.34,1670999990.0
2008-10-13 09:51:00,137.33,137.33,137.16,137.16,1670999990.0
2008-10-13 09:52:00,137.17,137.19,137.11,137.15,1670999990.0
2008-10-13 09:53:00,137.16,137.16,137.07,137.11,1670999990.0
2008-10-13 09:54:00,137.09,137.17,137.0,137.15,1670999990.0
2008-10-13 09:55:00,137.16,137.17,137.12,137.12,1670999990.0
2008-10-13 09:56:00,137.13,137.17,137.13,137.15,1670999990.0
2008-10-13 09:57:00,137.16,137.2,137.15,137.2,1670999990.0
2008-10-13 09:58:00,137.19,137.2,137.12,137.15,1670999990.0
2008-10-13 09:59:00,137.14,137.14,137.04,137.04,1670999990.0
2008-10-13 10:00:00,137.05,137.08,136.98,136.98,1670999990.0
2008-10-13 10:01:00,136.97,136.99,136.68,136.68,1670999990.0
2008-10-13 10:02:00,136.69,136.92,136.68,136.91,1670999990.0
2008-10-13 10:03:00,136.9,136.94,136.81,136.84,1670999990.0
2008-10-13 10:04:00,136.83,136.9,136.83,136.86,1670999990.0
2008-10-13 10:05:00,136.87,136.93,136.86,136.92,1670999990.0
2008-10-13 10:06:00,136.91,136.96,136.9,136.95,1670999990.0
2008-10-13 10:07:00,136.94,136.98,136.91,136.96,1670999990.0
2008-10-13 10:08:00,136.97,137.04,136.97,137.04,1670999990.0
2008-10-13 10:09:00,137.02,137.05,137.0,137.04,1670999990.0
2008-10-13 10:10:00,137.03,137.04,136.9,136.99,1670999990.0
2008-10-13 10:11:00,137.0,137.02,136.96,137.0,1670999990.0
2008-10-13 10:12:00,137.01,137.06,137.0,137.04,1670999990.0
2008-10-13 10:13:00,137.03,137.03,136.97,136.97,1670999990.0
2008-10-13 10:14:00,136.98,137.06,136.96,137.06,1670999990.0
2008-10-13 10:15:00,137.07,137.09,136.92,136.97,1670999990.0
2008-10-13 10:16:00,136.98,137.08,136.96,137.07,1670999990.0
2008-10-13 10:17:00,137.08,137.08,137.05,137.07,1670999990.0
2008-10-13 10:18:00,137.08,137.28,137.08,137.28,1670999990.0
2008-10-13 10:19:00,137.27,137.31,137.26,137.3,1670999990.0
2008-10-13 10:20:00,137.31,137.39,137.3,137.38,1670999990.0
2008-10-13 10:21:00,137.37,137.37,137.29,137.31,1670999990.0
2008-10-13 10:22:00,137.32,137.33,137.23,137.24,1670999990.0
2008-10-13 10:23:00,137.23,137.29,137.2,137.29,1670999990.0
2008-10-13 10:24:00,137.28,137.29,137.2,137.2,1670999990.0
2008-10-13 10:25:00,137.19,137.25,137.18,137.23,1670999990.0
2008-10-13 10:26:00,137.22,137.23,137.17,137.18,1670999990.0
2008-10-13 10:27:00,137.19,137.34,137.18,137.34,1670999990.0
2008-10-13 10:28:00,137.33,137.34,137.27,137.27,1670999990.0
2008-10-13 10:29:00,137.28,137.28,137.24,137.28,1670999990.0
2008-10-13 10:30:00,137.27,137.33,137.26,137.31,1670999990.0
2008-10-13 10:31:00,137.32,137.33,137.3,137.31,1670999990.0
2008-10-13 10:32:00,137.32,137.32,137.26,137.27,1670999990.0
2008-10-13 10:33:00,137.26,137.3,137.26,137.3,1670999990.0
2008-10-13 10:34:00,137.29,137.35,137.28,137.32,1670999990.0
2008-10-13 10:35:00,137.31,137.32,137.28,137.29,1670999990.0
2008-10-13 10:36:00,137.3,137.37,137.29,137.36,1670999990.0
2008-10-13 10:37:00,137.37,137.37,137.32,137.34,1670999990.0
2008-10-13 10:38:00,137.35,137.36,137.25,137.35,1670999990.0
2008-10-13 10:39:00,137.34,137.36,137.15,137.16,1670999990.0
2008-10-13 10:40:00,137.17,137.22,137.11,137.18,1670999990.0
2008-10-13 10:41:00,137.17,137.18,137.13,137.17,1670999990.0
2008-10-13 10:42:00,137.18,137.18,137.11,137.12,1670999990.0
2008-10-13 10:43:00,137.11,137.12,137.02,137.02,1670999990.0
2008-10-13 10:44:00,137.01,137.03,136.99,137.0,1670999990.0
2008-10-13 10:45:00,137.01,137.15,137.01,137.15,1670999990.0
2008-10-13 10:46:00,137.16,137.23,137.16,137.23,1670999990.0
2008-10-13 10:47:00,137.22,137.25,137.2,137.22,1670999990.0
2008-10-13 10:48:00,137.21,137.22,137.12,137.13,1670999990.0
2008-10-13 10:49:00,137.12,137.15,137.05,137.07,1670999990.0
2008-10-13 10:50:00,137.06,137.11,136.95,137.06,1670999990.0
2008-10-13 10:51:00,137.05,137.13,137.03,137.03,1670999990.0
2008-10-13 10:52:00,137.05,137.21,137.03,137.18,1670999990.0
2008-10-13 10:53:00,137.17,137.25,137.07,137.25,1670999990.0
2008-10-13 10:54:00,137.24,137.27,137.21,137.24,1670999990.0
2008-10-13 10:55:00,137.25,137.25,137.16,137.18,1670999990.0
2008-10-13 10:56:00,137.17,137.17,137.08,137.11,1670999990.0
2008-10-13 10:57:00,137.12,137.16,137.09,137.16,1670999990.0
2008-10-13 10:58:00,137.17,137.21,137.13,137.15,1670999990.0
2008-10-13 10:59:00,137.16,137.18,137.13,137.17,1670999990.0
2008-10-13 11:00:00,137.18,137.18,137.06,137.06,1670999990.0
2008-10-13 11:01:00,137.05,137.07,137.03,137.05,1670999990.0
2008-10-13 11:02:00,137.04,137.04,136.85,136.85,1670999990.0
2008-10-13 11:03:00,136.86,136.9,136.82,136.82,1670999990.0
2008-10-13 11:04:00,136.81,136.81,136.54,136.55,1670999990.0
2008-10-13 11:05:00,136.54,136.71,136.54,136.71,1670999990.0
2008-10-13 11:06:00,136.7,136.71,136.61,136.64,1670999990.0
2008-10-13 11:07:00,136.63,136.7,136.56,136.68,1670999990.0
2008-10-13 11:08:00,136.67,136.76,136.58,136.76,1670999990.0
2008-10-13 11:09:00,136.75,136.78,136.67,136.78,1670999990.0
2008-10-13 11:10:00,136.77,136.87,136.75,136.84,1670999990.0
2008-10-13 11:11:00,136.83,136.9,136.8,136.85,1670999990.0
2008-10-13 11:12:00,136.84,136.86,136.81,136.84,1670999990.0
2008-10-13 11:13:00,136.85,136.9,136.83,136.88,1670999990.0
2008-10-13 11:14:00,136.89,136.98,136.88,136.94,1670999990.0
2008-10-13 11:15:00,136.93,137.08,136.93,137.07,1670999990.0
2008-10-13 11:16:00,137.06,137.09,136.94,137.02,1670999990.0
2008-10-13 11:17:00,137.01,137.01,136.9,136.91,1670999990.0
2008-10-13 11:18:00,136.92,137.01,136.92,136.96,1670999990.0
2008-10-13 11:19:00,136.97,137.05,136.97,137.03,1670999990.0
2008-10-13 11:20:00,137.02,137.02,136.92,136.95,1670999990.0
2008-10-13 11:21:00,136.94,136.98,136.89,136.9,1670999990.0
2008-10-13 11:22:00,136.89,136.91,136.88,136.89,1670999990.0
2008-10-13 11:23:00,136.88,136.93,136.88,136.93,1670999990.0
2008-10-13 11:24:00,136.92,136.95,136.9,136.92,1670999990.0
2008-10-13 11:25:00,136.93,136.93,136.86,136.86,1670999990.0
2008-10-13 11:26:00,136.87,136.87,136.8,136.81,1670999990.0
2008-10-13 11:27:00,136.8,136.88,136.79,136.79,1670999990.0
2008-10-13 11:28:00,136.78,136.78,136.66,136.68,1670999990.0
2008-10-13 11:29:00,136.67,136.67,136.56,136.63,1670999990.0
2008-10-13 11:30:00,136.62,136.8,136.61,136.76,1670999990.0
2008-10-13 11:31:00,136.77,136.8,136.73,136.77,1670999990.0
2008-10-13 11:32:00,136.78,136.83,136.74,136.8,1670999990.0
2008-10-13 11:33:00,136.81,136.86,136.81,136.83,1670999990.0
2008-10-13 11:34:00,136.82,136.86,136.82,136.83,1670999990.0
2008-10-13 11:35:00,136.84,136.84,136.8,136.8,1670999990.0
2008-10-13 11:36:00,136.79,136.83,136.78,136.78,1670999990.0
2008-10-13 11:37:00,136.79,136.79,136.76,136.76,1670999990.0
2008-10-13 11:38:00,136.77,136.78,136.65,136.67,1670999990.0
2008-10-13 11:39:00,136.68,136.68,136.65,136.67,1670999990.0
2008-10-13 11:40:00,136.68,136.68,136.59,136.62,1670999990.0
2008-10-13 11:41:00,136.61,136.64,136.6,136.6,1670999990.0
2008-10-13 11:42:00,136.61,136.65,136.6,136.6,1670999990.0
2008-10-13 11:43:00,136.61,136.61,136.56,136.57,1670999990.0
2008-10-13 11:44:00,136.58,136.73,136.57,136.71,1670999990.0
2008-10-13 11:45:00,136.7,136.71,136.67,136.7,1670999990.0
2008-10-13 11:46:00,136.71,136.71,136.64,136.68,1670999990.0
2008-10-13 11:47:00,136.69,136.72,136.66,136.67,1670999990.0
2008-10-13 11:48:00,136.66,136.7,136.65,136.68,1670999990.0
2008-10-13 11:49:00,136.69,136.69,136.6,136.65,1670999990.0
2008-10-13 11:50:00,136.64,136.64,136.52,136.57,1670999990.0
2008-10-13 11:51:00,136.58,136.61,136.53,136.54,1670999990.0
2008-10-13 11:52:00,136.55,136.62,136.48,136.57,1670999990.0
2008-10-13 11:53:00,136.58,136.59,136.51,136.58,1670999990.0
2008-10-13 11:54:00,136.57,136.6,136.56,136.59,1670999990.0
2008-10-13 11:55:00,136.58,136.58,136.56,136.57,1670999990.0
2008-10-13 11:56:00,136.58,136.62,136.56,136.6,1670999990.0
2008-10-13 11:57:00,136.61,136.62,136.54,136.62,1670999990.0
2008-10-13 11:58:00,136.61,136.67,136.6,136.62,1670999990.0
2008-10-13 11:59:00,136.63,136.64,136.62,136.64,1670999990.0
2008-10-13 12:00:00,136.63,136.66,136.58,136.66,1670999990.0
2008-10-13 12:01:00,136.67,136.72,136.66,136.66,1670999990.0
2008-10-13 12:02:00,136.65,136.81,136.65,136.72,1670999990.0
2008-10-13 12:03:00,136.73,136.73,136.64,136.67,1670999990.0
2008-10-13 12:04:00,136.66,136.77,136.65,136.73,1670999990.0
2008-10-13 12:05:00,136.74,136.81,136.71,136.71,1670999990.0
2008-10-13 12:06:00,136.7,136.72,136.68,136.72,1670999990.0
2008-10-13 12:07:00,136.73,136.73,136.63,136.66,1670999990.0
2008-10-13 12:08:00,136.65,136.66,136.55,136.55,1670999990.0
2008-10-13 12:09:00,136.56,136.59,136.34,136.37,1670999990.0
2008-10-13 12:10:00,136.38,136.47,136.38,136.46,1670999990.0
2008-10-13 12:11:00,136.47,136.56,136.46,136.56,1670999990.0
2008-10-13 12:12:00,136.57,136.58,136.55,136.56,1670999990.0
2008-10-13 12:13:00,136.57,136.59,136.49,136.52,1670999990.0
2008-10-13 12:14:00,136.51,136.57,136.51,136.57,1670999990.0
2008-10-13 12:15:00,136.56,136.62,136.56,136.62,1670999990.0
2008-10-13 12:16:00,136.61,136.62,136.58,136.61,1670999990.0
2008-10-13 12:17:00,136.6,136.6,136.53,136.53,1670999990.0
2008-10-13 12:18:00,136.54,136.58,136.52,136.58,1670999990.0
2008-10-13 12:19:00,136.59,136.62,136.57,136.59,1670999990.0
2008-10-13 12:20:00,136.6,136.63,136.53,136.54,1670999990.0
2008-10-13 12:21:00,136.55,136.57,136.48,136.49,1670999990.0
2008-10-13 12:22:00,136.5,136.55,136.49,136.53,1670999990.0
2008-10-13 12:23:00,136.54,136.6,136.54,136.59,1670999990.0
2008-10-13 12:24:00,136.6,136.61,136.57,136.59,1670999990.0
2008-10-13 12:25:00,136.6,136.65,136.6,136.64,1670999990.0
2008-10-13 12:26:00,136.63,136.71,136.63,136.67,1670999990.0
2008-10-13 12:27:00,136.68,136.76,136.67,136.74,1670999990.0
2008-10-13 12:28:00,136.75,136.76,136.72,136.73,1670999990.0
2008-10-13 12:29:00,136.72,136.72,136.65,136.65,1670999990.0
2008-10-13 12:30:00,136.66,136.74,136.65,136.73,1670999990.0
2008-10-13 12:31:00,136.74,136.81,136.68,136.7,1670999990.0
2008-10-13 12:32:00,136.69,136.69,136.55,136.56,1670999990.0
2008-10-13 12:33:00,136.55,136.55,136.44,136.45,1670999990.0
2008-10-13 12:34:00,136.44,136.56,136.41,136.52,1670999990.0
2008-10-13 12:35:00,136.53,136.59,136.52,136.56,1670999990.0
2008-10-13 12:36:00,136.57,136.58,136.46,136.55,1670999990.0
2008-10-13 12:37:00,136.56,136.7,136.56,136.68,1670999990.0
2008-10-13 12:38:00,136.69,136.75,136.67,136.71,1670999990.0
2008-10-13 12:39:00,136.72,136.74,136.7,136.72,1670999990.0
2008-10-13 12:40:00,136.73,136.73,136.7,136.71,1670999990.0
2008-10-13 12:41:00,136.7,136.75,136.7,136.72,1670999990.0
2008-10-13 12:42:00,136.73,136.73,136.62,136.65,1670999990.0
2008-10-13 12:43:00,136.66,136.66,136.63,136.64,1670999990.0
2008-10-13 12:44:00,136.63,136.64,136.6,136.62,1670999990.0
2008-10-13 12:45:00,136.61,136.62,136.57,136.57,1670999990.0
2008-10-13 12:46:00,136.56,136.58,136.55,136.55,1670999990.0
2008-10-13 12:47:00,136.56,136.58,136.53,136.54,1670999990.0
2008-10-13 12:48:00,136.53,136.56,136.45,136.45,1670999990.0
2008-10-13 12:49:00,136.44,136.49,136.41,136.46,1670999990.0
2008-10-13 12:50:00,136.45,136.61,136.45,136.61,1670999990.0
2008-10-13 12:51:00,136.6,136.61,136.53,136.56,1670999990.0
2008-10-13 12:52:00,136.55,136.56,136.5,136.51,1670999990.0
2008-10-13 12:53:00,136.5,136.52,136.5,136.52,1670999990.0
2008-10-13 12:54:00,136.51,136.53,136.51,136.53,1670999990.0
2008-10-13 12:55:00,136.54,136.55,136.51,136.51,1670999990.0
2008-10-13 12:56:00,136.52,136.56,136.51,136.54,1670999990.0
2008-10-13 12:57:00,136.53,136.54,136.52,136.53,1670999990.0
2008-10-13 12:58:00,136.52,136.56,136.5,136.51,1670999990.0
2008-10-13 12:59:00,136.5,136.53,136.49,136.52,1670999990.0
2008-10-13 13:00:00,136.51,136.61,136.5,136.61,1670999990.0
2008-10-13 13:01:00,136.6,136.66,136.59,136.66,1670999990.0
2008-10-13 13:02:00,136.65,136.65,136.53,136.55,1670999990.0
2008-10-13 13:03:00,136.54,136.6,136.54,136.56,1670999990.0
2008-10-13 13:04:00,136.57,136.66,136.56,136.6,1670999990.0
2008-10-13 13:05:00,136.61,136.64,136.59,136.62,1670999990.0
2008-10-13 13:06:00,136.63,136.63,136.53,136.56,1670999990.0
2008-10-13 13:07:00,136.57,136.61,136.55,136.56,1670999990.0
2008-10-13 13:08:00,136.57,136.58,136.54,136.54,1670999990.0
2008-10-13 13:09:00,136.55,136.55,136.46,136.46,1670999990.0
2008-10-13 13:10:00,136.47,136.48,136.45,136.47,1670999990.0
2008-10-13 13:11:00,136.48,136.53,136.45,136.5,1670999990.0
2008-10-13 13:12:00,136.48,136.51,136.45,136.47,1670999990.0
2008-10-13 13:13:00,136.46,136.49,136.39,136.39,1670999990.0
2008-10-13 13:14:00,136.38,136.4,136.34,136.4,1670999990.0
2008-10-13 13:15:00,136.41,136.43,136.35,136.36,1670999990.0
2008-10-13 13:16:00,136.37,136.37,136.18,136.18,1670999990.0
2008-10-13 13:17:00,136.19,136.22,136.17,136.19,1670999990.0
2008-10-13 13:18:00,136.18,136.21,136.14,136.2,1670999990.0
2008-10-13 13:19:00,136.19,136.25,136.17,136.24,1670999990.0
2008-10-13 13:20:00,136.25,136.5,136.25,136.3,1670999990.0
2008-10-13 13:21:00,136.29,136.3,136.22,136.3,1670999990.0
2008-10-13 13:22:00,136.31,136.32,136.31,136.32,1670999990.0
2008-10-13 13:23:00,136.31,136.32,136.3,136.31,1670999990.0
2008-10-13 13:24:00,136.3,136.32,136.3,136.3,1670999990.0
2008-10-13 13:25:00,136.31,136.31,136.25,136.28,1670999990.0
2008-10-13 13:26:00,136.29,136.34,136.29,136.29,1670999990.0
2008-10-13 13:27:00,136.3,136.31,136.25,136.25,1670999990.0
2008-10-13 13:28:00,136.26,136.28,136.23,136.28,1670999990.0
2008-10-13 13:29:00,136.27,136.3,136.24,136.29,1670999990.0
2008-10-13 13:30:00,136.3,136.34,136.29,136.34,1670999990.0
2008-10-13 13:31:00,136.35,136.38,136.34,136.36,1670999990.0
2008-10-13 13:32:00,136.37,136.42,136.36,136.41,1670999990.0
2008-10-13 13:33:00,136.4,136.42,136.37,136.42,1670999990.0
2008-10-13 13:34:00,136.43,136.54,136.43,136.53,1670999990.0
2008-10-13 13:35:00,136.55,136.58,136.55,136.56,1670999990.0
2008-10-13 13:36:00,136.57,136.57,136.55,136.55,1670999990.0
2008-10-13 13:37:00,136.56,136.57,136.55,136.56,1670999990.0
2008-10-13 13:38:00,136.55,136.61,136.54,136.59,1670999990.0
2008-10-13 13:39:00,136.6,136.63,136.58,136.6,1670999990.0
2008-10-13 13:40:00,136.61,136.61,136.54,136.56,1670999990.0
2008-10-13 13:41:00,136.57,136.63,136.57,136.63,1670999990.0
2008-10-13 13:42:00,136.62,136.65,136.61,136.64,1670999990.0
2008-10-13 13:43:00,136.65,136.66,136.64,136.65,1670999990.0
2008-10-13 13:44:00,136.66,136.66,136.62,136.62,1670999990.0
2008-10-13 13:45:00,136.63,136.75,136.62,136.74,1670999990.0
2008-10-13 13:46:00,136.75,136.86,136.74,136.85,1670999990.0
2008-10-13 13:47:00,136.86,136.94,136.86,136.91,1670999990.0
2008-10-13 13:48:00,136.9,136.9,136.82,136.83,1670999990.0
2008-10-13 13:49:00,136.84,136.86,136.83,136.85,1670999990.0
2008-10-13 13:50:00,136.86,136.89,136.84,136.84,1670999990.0
2008-10-13 13:51:00,136.83,136.83,136.8,136.82,1670999990.0
2008-10-13 13:52:00,136.81,136.84,136.81,136.84,1670999990.0
2008-10-13 13:53:00,136.85,136.87,136.83,136.86,1670999990.0
2008-10-13 13:54:00,136.87,136.89,136.77,136.77,1670999990.0
2008-10-13 13:55:00,136.78,136.78,136.71,136.77,1670999990.0
2008-10-13 13:56:00,136.76,136.81,136.75,136.78,1670999990.0
2008-10-13 13:57:00,136.77,136.78,136.71,136.72,1670999990.0
2008-10-13 13:58:00,136.71,136.73,136.69,136.7,1670999990.0
2008-10-13 13:59:00,136.69,136.7,136.6,136.62,1670999990.0
2008-10-13 14:00:00,136.61,136.65,136.61,136.65,1670999990.0
2008-10-13 14:01:00,136.64,136.66,136.63,136.65,1670999990.0
2008-10-13 14:02:00,136.64,136.66,136.57,136.57,1670999990.0
2008-10-13 14:03:00,136.56,136.61,136.54,136.55,1670999990.0
2008-10-13 14:04:00,136.54,136.54,136.51,136.52,1670999990.0
2008-10-13 14:05:00,136.53,136.55,136.44,136.44,1670999990.0
2008-10-13 14:06:00,136.45,136.49,136.43,136.46,1670999990.0
2008-10-13 14:07:00,136.47,136.48,136.2,136.27,1670999990.0
2008-10-13 14:08:00,136.28,136.4,136.28,136.4,1670999990.0
2008-10-13 14:09:00,136.39,136.42,136.38,136.38,1670999990.0
2008-10-13 14:10:00,136.37,136.43,136.37,136.43,1670999990.0
2008-10-13 14:11:00,136.44,136.46,136.41,136.42,1670999990.0
2008-10-13 14:12:00,136.43,136.48,136.4,136.4,1670999990.0
2008-10-13 14:13:00,136.43,136.49,136.37,136.48,1670999990.0
2008-10-13 14:14:00,136.47,136.63,136.47,136.63,1670999990.0
2008-10-13 14:15:00,136.62,136.64,136.54,136.56,1670999990.0
2008-10-13 14:16:00,136.55,136.63,136.53,136.56,1670999990.0
2008-10-13 14:17:00,136.55,136.57,136.53,136.53,1670999990.0
2008-10-13 14:18:00,136.54,136.58,136.53,136.57,1670999990.0
2008-10-13 14:19:00,136.56,136.64,136.55,136.64,1670999990.0
2008-10-13 14:20:00,136.65,136.73,136.64,136.68,1670999990.0
2008-10-13 14:21:00,136.67,136.72,136.67,136.68,1670999990.0
2008-10-13 14:22:00,136.69,136.71,136.64,136.64,1670999990.0
2008-10-13 14:23:00,136.63,136.63,136.48,136.5,1670999990.0
2008-10-13 14:24:00,136.51,136.6,136.51,136.6,1670999990.0
2008-10-13 14:25:00,136.61,136.67,136.61,136.66,1670999990.0
2008-10-13 14:26:00,136.65,136.67,136.59,136.64,1670999990.0
2008-10-13 14:27:00,136.65,136.73,136.61,136.64,1670999990.0
2008-10-13 14:28:00,136.63,136.73,136.6,136.7,1670999990.0
2008-10-13 14:29:00,136.71,136.75,136.7,136.73,1670999990.0
2008-10-13 14:30:00,136.74,136.84,136.73,136.84,1670999990.0
2008-10-13 14:31:00,136.85,136.88,136.74,136.88,1670999990.0
2008-10-13 14:32:00,136.87,136.88,136.78,136.78,1670999990.0
2008-10-13 14:33:00,136.77,136.79,136.74,136.76,1670999990.0
2008-10-13 14:34:00,136.77,136.82,136.74,136.74,1670999990.0
2008-10-13 14:35:00,136.75,136.84,136.73,136.76,1670999990.0
2008-10-13 14:36:00,136.77,136.81,136.74,136.78,1670999990.0
2008-10-13 14:37:00,136.77,136.87,136.77,136.84,1670999990.0
2008-10-13 14:38:00,136.83,136.9,136.8,136.8,1670999990.0
2008-10-13 14:39:00,136.79,136.81,136.74,136.79,1670999990.0
2008-10-13 14:40:00,136.8,136.84,136.78,136.8,1670999990.0
2008-10-13 14:41:00,136.79,136.79,136.74,136.77,1670999990.0
2008-10-13 14:42:00,136.78,136.8,136.66,136.66,1670999990.0
2008-10-13 14:43:00,136.65,136.84,136.65,136.84,1670999990.0
2008-10-13 14:44:00,136.83,136.87,136.8,136.86,1670999990.0
2008-10-13 14:45:00,136.87,136.91,136.85,136.85,1670999990.0
2008-10-13 14:46:00,136.86,136.87,136.8,136.8,1670999990.0
2008-10-13 14:47:00,136.81,136.81,136.8,136.81,1670999990.0
2008-10-13 14:48:00,136.8,136.82,136.75,136.81,1670999990.0
2008-10-13 14:49:00,136.82,136.85,136.81,136.82,1670999990.0
2008-10-13 14:50:00,136.83,136.84,136.8,136.81,1670999990.0
2008-10-13 14:51:00,136.8,136.8,136.71,136.75,1670999990.0
2008-10-13 14:52:00,136.76,136.77,136.7,136.74,1670999990.0
2008-10-13 14:53:00,136.73,136.74,136.61,136.68,1670999990.0
2008-10-13 14:54:00,136.69,136.78,136.69,136.75,1670999990.0
2008-10-13 14:55:00,136.76,136.78,136.74,136.75,1670999990.0
2008-10-13 14:56:00,136.76,136.82,136.69,136.79,1670999990.0
2008-10-13 14:57:00,136.8,136.89,136.78,136.85,1670999990.0
2008-10-13 14:58:00,136.86,136.9,136.81,136.89,1670999990.0
2008-10-13 14:59:00,136.9,137.18,136.89,137.11,1670999990.0
2008-10-13 15:00:00,137.12,137.17,137.12,137.13,1670999990.0
2008-10-13 15:01:00,137.12,137.14,137.06,137.09,1670999990.0
2008-10-13 15:02:00,137.08,137.22,137.08,137.21,1670999990.0
2008-10-13 15:03:00,137.2,137.24,137.17,137.2,1670999990.0
2008-10-13 15:04:00,137.19,137.25,137.18,137.25,1670999990.0
2008-10-13 15:05:00,137.26,137.3,137.22,137.3,1670999990.0
2008-10-13 15:06:00,137.29,137.3,137.17,137.18,1670999990.0
2008-10-13 15:07:00,137.17,137.22,137.17,137.18,1670999990.0
2008-10-13 15:08:00,137.17,137.21,137.13,137.17,1670999990.0
2008-10-13 15:09:00,137.16,137.21,137.13,137.14,1670999990.0
2008-10-13 15:10:00,137.15,137.19,137.13,137.17,1670999990.0
2008-10-13 15:11:00,137.16,137.24,137.13,137.22,1670999990.0
2008-10-13 15:12:00,137.23,137.23,137.15,137.22,1670999990.0
2008-10-13 15:13:00,137.25,137.28,137.21,137.24,1670999990.0
2008-10-13 15:14:00,137.23,137.23,137.14,137.21,1670999990.0
2008-10-13 15:15:00,137.2,137.25,137.17,137.25,1670999990.0
2008-10-13 15:16:00,137.26,137.33,137.26,137.3,1670999990.0
2008-10-13 15:17:00,137.31,137.33,137.23,137.32,1670999990.0
2008-10-13 15:18:00,137.31,137.35,137.28,137.31,1670999990.0
2008-10-13 15:19:00,137.32,137.34,137.25,137.25,1670999990.0
2008-10-13 15:20:00,137.26,137.29,137.22,137.23,1670999990.0
2008-10-13 15:21:00,137.24,137.25,137.15,137.19,1670999990.0
2008-10-13 15:22:00,137.18,137.22,137.15,137.16,1670999990.0
2008-10-13 15:23:00,137.15,137.24,137.15,137.17,1670999990.0
2008-10-13 15:24:00,137.16,137.22,137.15,137.17,1670999990.0
2008-10-13 15:25:00,137.16,137.17,137.09,137.1,1670999990.0
2008-10-13 15:26:00,137.09,137.11,137.06,137.09,1670999990.0
2008-10-13 15:27:00,137.1,137.22,137.1,137.16,1670999990.0
2008-10-13 15:28:00,137.15,137.17,137.1,137.12,1670999990.0
2008-10-13 15:29:00,137.11,137.13,137.1,137.12,1670999990.0
2008-10-13 15:30:00,137.11,137.18,137.09,137.18,1670999990.0
2008-10-13 15:31:00,137.19,137.25,137.1,137.15,1670999990.0
2008-10-13 15:32:00,137.14,137.22,137.09,137.21,1670999990.0
2008-10-13 15:33:00,137.2,137.21,137.08,137.15,1670999990.0
2008-10-13 15:34:00,137.14,137.14,137.09,137.1,1670999990.0
2008-10-13 15:35:00,137.09,137.1,137.06,137.09,1670999990.0
2008-10-13 15:36:00,137.1,137.13,137.1,137.12,1670999990.0
2008-10-13 15:37:00,137.11,137.13,137.07,137.09,1670999990.0
2008-10-13 15:38:00,137.08,137.12,137.08,137.1,1670999990.0
2008-10-13 15:39:00,137.09,137.14,137.09,137.14,1670999990.0
2008-10-13 15:40:00,137.13,137.15,137.11,137.14,1670999990.0
2008-10-13 15:41:00,137.15,137.15,137.08,137.1,1670999990.0
2008-10-13 15:42:00,137.09,137.1,137.0,137.02,1670999990.0
2008-10-13 15:43:00,137.03,137.06,136.98,137.03,1670999990.0
2008-10-13 15:44:00,137.02,137.02,136.81,136.9,1670999990.0
2008-10-13 15:45:00,136.89,137.03,136.87,137.02,1670999990.0
2008-10-13 15:46:00,137.05,137.06,136.93,136.93,1670999990.0
2008-10-13 15:47:00,136.94,137.05,136.94,137.05,1670999990.0
2008-10-13 15:48:00,137.04,137.04,136.91,136.91,1670999990.0
2008-10-13 15:49:00,136.92,136.92,136.83,136.87,1670999990.0
2008-10-13 15:50:00,136.88,136.88,136.82,136.86,1670999990.0
2008-10-13 15:51:00,136.85,136.86,136.62,136.63,1670999990.0
2008-10-13 15:52:00,136.64,136.72,136.64,136.72,1670999990.0
2008-10-13 15:53:00,136.71,136.72,136.66,136.7,1670999990.0
2008-10-13 15:54:00,136.69,136.76,136.67,136.74,1670999990.0
2008-10-13 15:55:00,136.75,136.77,136.73,136.75,1670999990.0
2008-10-13 15:56:00,136.74,136.75,136.71,136.73,1670999990.0
2008-10-13 15:57:00,136.72,136.77,136.67,136.68,1670999990.0
2008-10-13 15:58:00,136.69,136.74,136.67,136.74,1670999990.0
2008-10-13 15:59:00,136.76,136.81,136.74,136.81,1670999990.0
2008-10-13 16:00:00,136.82,136.95,136.82,136.93,1670999990.0
2008-10-13 16:01:00,136.94,137.01,136.94,136.95,1670999990.0
2008-10-13 16:02:00,136.96,137.0,136.9,136.9,1670999990.0
2008-10-13 16:03:00,136.89,136.89,136.75,136.75,1670999990.0
2008-10-13 16:04:00,136.76,136.84,136.76,136.78,1670999990.0
2008-10-13 16:05:00,136.77,136.81,136.69,136.69,1670999990.0
2008-10-13 16:06:00,136.68,136.72,136.63,136.63,1670999990.0
2008-10-13 16:07:00,136.62,136.63,136.52,136.58,1670999990.0
2008-10-13 16:08:00,136.59,136.59,136.43,136.49,1670999990.0
2008-10-13 16:09:00,136.5,136.52,136.47,136.51,1670999990.0
2008-10-13 16:10:00,136.5,136.52,136.4,136.42,1670999990.0
2008-10-13 16:11:00,136.41,136.42,136.34,136.42,1670999990.0
2008-10-13 16:12:00,136.43,136.58,136.42,136.56,1670999990.0
2008-10-13 16:13:00,136.55,136.58,136.51,136.58,1670999990.0
2008-10-13 16:14:00,136.57,136.6,136.57,136.6,1670999990.0
2008-10-13 16:15:00,136.61,136.68,136.6,136.6,1670999990.0
2008-10-13 16:16:00,136.61,136.68,136.59,136.68,1670999990.0
2008-10-13 16:17:00,136.67,136.71,136.59,136.63,1670999990.0
2008-10-13 16:18:00,136.62,136.65,136.55,136.61,1670999990.0
2008-10-13 16:19:00,136.62,136.73,136.61,136.72,1670999990.0
2008-10-13 16:20:00,136.71,136.75,136.69,136.73,1670999990.0
2008-10-13 16:21:00,136.74,136.84,136.74,136.84,1670999990.0
2008-10-13 16:22:00,136.85,136.87,136.83,136.84,1670999990.0
2008-10-13 16:23:00,136.83,136.91,136.82,136.89,1670999990.0
2008-10-13 16:24:00,136.88,136.88,136.81,136.81,1670999990.0
2008-10-13 16:25:00,136.8,136.82,136.78,136.82,1670999990.0
2008-10-13 16:26:00,136.81,136.9,136.81,136.86,1670999990.0
2008-10-13 16:27:00,136.85,136.95,136.83,136.94,1670999990.0
2008-10-13 16:28:00,136.93,137.0,136.92,136.99,1670999990.0
2008-10-13 16:29:00,136.98,137.11,136.98,137.09,1670999990.0
2008-10-13 16:30:00,137.08,137.13,137.07,137.08,1670999990.0
2008-10-13 16:31:00,137.09,137.17,137.09,137.14,1670999990.0
2008-10-13 16:32:00,137.15,137.18,137.14,137.14,1670999990.0
2008-10-13 16:33:00,137.15,137.15,137.1,137.1,1670999990.0
2008-10-13 16:34:00,137.09,137.13,137.02,137.03,1670999990.0
2008-10-13 16:35:00,137.02,137.08,137.02,137.08,1670999990.0
2008-10-13 16:36:00,137.07,137.08,137.0,137.05,1670999990.0
2008-10-13 16:37:00,137.06,137.14,137.04,137.14,1670999990.0
2008-10-13 16:38:00,137.15,137.16,137.13,137.16,1670999990.0
2008-10-13 16:39:00,137.17,137.25,137.17,137.25,1670999990.0
2008-10-13 16:40:00,137.24,137.24,137.14,137.15,1670999990.0
2008-10-13 16:41:00,137.16,137.18,137.15,137.18,1670999990.0
2008-10-13 16:42:00,137.19,137.19,137.08,137.08,1670999990.0
2008-10-13 16:43:00,137.07,137.16,137.05,137.06,1670999990.0
2008-10-13 16:44:00,137.05,137.12,137.05,137.09,1670999990.0
2008-10-13 16:45:00,137.1,137.12,137.05,137.06,1670999990.0
2008-10-13 16:46:00,137.07,137.1,136.99,137.0,1670999990.0
2008-10-13 16:47:00,137.01,137.02,136.93,136.93,1670999990.0
2008-10-13 16:48:00,136.92,136.95,136.83,136.93,1670999990.0
2008-10-13 16:49:00,136.92,136.94,136.89,136.9,1670999990.0
2008-10-13 16:50:00,136.89,136.91,136.88,136.88,1670999990.0
2008-10-13 16:51:00,136.87,136.89,136.85,136.86,1670999990.0
2008-10-13 16:52:00,136.88,136.89,136.79,136.79,1670999990.0
2008-10-13 16:53:00,136.78,136.87,136.78,136.8,1670999990.0
2008-10-13 16:54:00,136.81,136.85,136.81,136.83,1670999990.0
2008-10-13 16:55:00,136.82,136.88,136.78,136.81,1670999990.0
2008-10-13 16:56:00,136.8,136.82,136.78,136.79,1670999990.0
2008-10-13 16:57:00,136.8,136.84,136.79,136.81,1670999990.0
2008-10-13 16:58:00,136.8,136.86,136.8,136.84,1670999990.0
2008-10-13 16:59:00,136.85,136.93,136.85,136.92,1670999990.0
2008-10-13 17:00:00,136.93,137.0,136.93,136.98,1670999990.0
2008-10-13 17:01:00,136.97,137.06,136.97,137.05,1670999990.0
2008-10-13 17:02:00,137.06,137.16,137.06,137.16,1670999990.0
2008-10-13 17:03:00,137.15,137.16,137.1,137.13,1670999990.0
2008-10-13 17:04:00,137.14,137.2,137.14,137.15,1670999990.0
2008-10-13 17:05:00,137.16,137.17,137.11,137.12,1670999990.0
2008-10-13 17:06:00,137.11,137.11,137.08,137.08,1670999990.0
2008-10-13 17:07:00,137.07,137.07,137.0,137.05,1670999990.0
2008-10-13 17:08:00,137.04,137.08,137.01,137.03,1670999990.0
2008-10-13 17:09:00,137.04,137.05,136.9,136.9,1670999990.0
2008-10-13 17:10:00,136.89,136.9,136.83,136.9,1670999990.0
2008-10-13 17:11:00,136.89,136.9,136.78,136.84,1670999990.0
2008-10-13 17:12:00,136.83,136.87,136.79,136.81,1670999990.0
2008-10-13 17:13:00,136.82,136.84,136.8,136.84,1670999990.0
2008-10-13 17:14:00,136.83,136.9,136.83,136.9,1670999990.0
2008-10-13 17:15:00,136.91,137.02,136.9,137.0,1670999990.0
2008-10-13 17:16:00,136.99,137.0,136.96,137.0,1670999990.0
2008-10-13 17:17:00,137.01,137.02,136.97,136.97,1670999990.0
2008-10-13 17:18:00,136.98,137.03,136.96,136.96,1670999990.0
2008-10-13 17:19:00,136.97,137.03,136.94,136.95,1670999990.0
2008-10-13 17:20:00,136.96,137.0,136.96,136.96,1670999990.0
2008-10-13 17:21:00,136.97,137.0,136.96,136.99,1670999990.0
2008-10-13 17:22:00,136.98,136.99,136.95,136.98,1670999990.0
2008-10-13 17:23:00,136.97,136.99,136.92,136.95,1670999990.0
2008-10-13 17:24:00,136.96,137.05,136.96,137.05,1670999990.0
2008-10-13 17:25:00,137.04,137.04,136.97,137.01,1670999990.0
2008-10-13 17:26:00,137.0,137.06,137.0,137.03,1670999990.0
2008-10-13 17:27:00,137.04,137.06,137.02,137.03,1670999990.0
2008-10-13 17:28:00,137.02,137.02,136.98,137.0,1670999990.0
2008-10-13 17:29:00,137.01,137.06,136.98,137.06,1670999990.0
2008-10-13 17:30:00,137.08,137.1,136.96,137.01,1670999990.0
2008-10-13 17:31:00,137.02,137.09,137.02,137.08,1670999990.0
2008-10-13 17:32:00,137.09,137.18,137.08,137.14,1670999990.0
2008-10-13 17:33:00,137.13,137.17,137.12,137.14,1670999990.0
2008-10-13 17:34:00,137.13,137.18,137.06,137.06,1670999990.0
2008-10-13 17:35:00,137.05,137.06,136.9,136.93,1670999990.0
2008-10-13 17:36:00,136.94,137.04,136.9,136.96,1670999990.0
2008-10-13 17:37:00,136.95,137.0,136.93,136.96,1670999990.0
2008-10-13 17:38:00,136.97,137.03,136.96,137.01,1670999990.0
2008-10-13 17:39:00,137.0,137.05,137.0,137.05,1670999990.0
2008-10-13 17:40:00,137.04,137.05,137.02,137.02,1670999990.0
2008-10-13 17:41:00,137.03,137.03,136.97,136.98,1670999990.0
2008-10-13 17:42:00,136.99,137.04,136.96,136.96,1670999990.0
2008-10-13 17:43:00,136.97,136.98,136.8,136.8,1670999990.0
2008-10-13 17:44:00,136.79,136.79,136.7,136.74,1670999990.0
2008-10-13 17:45:00,136.75,136.8,136.74,136.8,1670999990.0
2008-10-13 17:46:00,136.78,136.78,136.71,136.75,1670999990.0
2008-10-13 17:47:00,136.74,136.75,136.67,136.67,1670999990.0
2008-10-13 17:48:00,136.68,136.68,136.67,136.67,1670999990.0
2008-10-13 17:49:00,136.68,136.71,136.65,136.71,1670999990.0
2008-10-13 17:50:00,136.72,136.75,136.71,136.75,1670999990.0
2008-10-13 17:51:00,136.76,136.76,136.75,136.75,1670999990.0
2008-10-13 17:52:00,136.76,136.77,136.72,136.72,1670999990.0
2008-10-13 17:53:00,136.71,136.72,136.65,136.65,1670999990.0
2008-10-13 17:54:00,136.64,136.65,136.6,136.62,1670999990.0
2008-10-13 17:55:00,136.63,136.65,136.62,136.62,1670999990.0
2008-10-13 17:56:00,136.61,136.62,136.59,136.61,1670999990.0
2008-10-13 17:57:00,136.62,136.62,136.56,136.59,1670999990.0
2008-10-13 17:58:00,136.58,136.6,136.56,136.56,1670999990.0
2008-10-13 17:59:00,136.55,136.55,136.52,136.53,1670999990.0
2008-10-13 18:00:00,136.54,136.55,136.5,136.51,1670999990.0
2008-10-13 18:01:00,136.5,136.53,136.43,136.43,1670999990.0
2008-10-13 18:02:00,136.42,136.45,136.39,136.4,1670999990.0
2008-10-13 18:03:00,136.39,136.39,136.34,136.35,1670999990.0
2008-10-13 18:04:00,136.34,136.48,136.33,136.44,1670999990.0
2008-10-13 18:05:00,136.43,136.43,136.32,136.33,1670999990.0
2008-10-13 18:06:00,136.32,136.34,136.25,136.28,1670999990.0
2008-10-13 18:07:00,136.29,136.34,136.27,136.3,1670999990.0
2008-10-13 18:08:00,136.29,136.31,136.22,136.26,1670999990.0
2008-10-13 18:09:00,136.27,136.37,136.27,136.37,1670999990.0
2008-10-13 18:10:00,136.38,136.39,136.34,136.34,1670999990.0
2008-10-13 18:11:00,136.35,136.36,136.28,136.28,1670999990.0
2008-10-13 18:12:00,136.27,136.27,136.21,136.21,1670999990.0
2008-10-13 18:13:00,136.22,136.23,136.21,136.22,1670999990.0
2008-10-13 18:14:00,136.23,136.26,136.21,136.21,1670999990.0
2008-10-13 18:15:00,136.2,136.2,136.15,136.15,1670999990.0
2008-10-13 18:16:00,136.16,136.16,136.15,136.16,1670999990.0
2008-10-13 18:17:00,136.17,136.24,136.17,136.22,1670999990.0
2008-10-13 18:18:00,136.21,136.21,136.15,136.16,1670999990.0
2008-10-13 18:19:00,136.17,136.18,136.07,136.08,1670999990.0
2008-10-13 18:20:00,136.09,136.17,136.08,136.14,1670999990.0
2008-10-13 18:21:00,136.15,136.34,136.13,136.28,1670999990.0
2008-10-13 18:22:00,136.27,136.33,136.25,136.33,1670999990.0
2008-10-13 18:23:00,136.32,136.32,136.27,136.31,1670999990.0
2008-10-13 18:24:00,136.32,136.41,136.31,136.41,1670999990.0
2008-10-13 18:25:00,136.42,136.5,136.42,136.49,1670999990.0
2008-10-13 18:26:00,136.48,136.51,136.46,136.51,1670999990.0
2008-10-13 18:27:00,136.52,136.6,136.51,136.59,1670999990.0
2008-10-13 18:28:00,136.6,136.74,136.6,136.74,1670999990.0
2008-10-13 18:29:00,136.75,136.78,136.7,136.7,1670999990.0
2008-10-13 18:30:00,136.71,136.77,136.68,136.74,1670999990.0
2008-10-13 18:31:00,136.75,136.77,136.7,136.7,1670999990.0
2008-10-13 18:32:00,136.71,136.71,136.46,136.46,1670999990.0
2008-10-13 18:33:00,136.48,136.54,136.46,136.52,1670999990.0
2008-10-13 18:34:00,136.51,136.56,136.5,136.55,1670999990.0
2008-10-13 18:35:00,136.56,136.57,136.52,136.52,1670999990.0
2008-10-13 18:36:00,136.53,136.55,136.53,136.54,1670999990.0
2008-10-13 18:37:00,136.55,136.67,136.54,136.66,1670999990.0
2008-10-13 18:38:00,136.65,136.66,136.61,136.61,1670999990.0
2008-10-13 18:39:00,136.6,136.71,136.59,136.71,1670999990.0
2008-10-13 18:40:00,136.72,136.72,136.66,136.66,1670999990.0
2008-10-13 18:41:00,136.65,136.7,136.65,136.69,1670999990.0
2008-10-13 18:42:00,136.68,136.68,136.65,136.68,1670999990.0
2008-10-13 18:43:00,136.67,136.68,136.67,136.67,1670999990.0
2008-10-13 18:44:00,136.68,136.71,136.65,136.71,1670999990.0
2008-10-13 18:45:00,136.7,136.75,136.69,136.74,1670999990.0
2008-10-13 18:46:00,136.73,136.75,136.72,136.72,1670999990.0
2008-10-13 18:47:00,136.71,136.75,136.69,136.75,1670999990.0
2008-10-13 18:48:00,136.74,136.75,136.7,136.7,1670999990.0
2008-10-13 18:49:00,136.69,136.7,136.66,136.7,1670999990.0
2008-10-13 18:50:00,136.71,136.75,136.68,136.7,1670999990.0
2008-10-13 18:51:00,136.71,136.71,136.63,136.63,1670999990.0
2008-10-13 18:52:00,136.64,136.66,136.62,136.65,1670999990.0
2008-10-13 18:53:00,136.66,136.67,136.62,136.67,1670999990.0
2008-10-13 18:54:00,136.68,136.68,136.61,136.68,1670999990.0
2008-10-13 18:55:00,136.67,136.68,136.62,136.65,1670999990.0
2008-10-13 18:56:00,136.64,136.69,136.62,136.62,1670999990.0
2008-10-13 18:57:00,136.63,136.65,136.61,136.64,1670999990.0
2008-10-13 18:58:00,136.65,136.77,136.65,136.74,1670999990.0
2008-10-13 18:59:00,136.75,136.78,136.71,136.78,1670999990.0
2008-10-13 19:00:00,136.77,136.77,136.63,136.65,1670999990.0
2008-10-13 19:01:00,136.66,136.67,136.65,136.67,1670999990.0
2008-10-13 19:02:00,136.66,136.67,136.64,136.65,1670999990.0
2008-10-13 19:03:00,136.66,136.67,136.64,136.64,1670999990.0
2008-10-13 19:04:00,136.63,136.7,136.61,136.62,1670999990.0
2008-10-13 19:05:00,136.63,136.65,136.55,136.55,1670999990.0
2008-10-13 19:06:00,136.56,136.62,136.56,136.59,1670999990.0
2008-10-13 19:07:00,136.6,136.69,136.59,136.69,1670999990.0
2008-10-13 19:08:00,136.68,136.79,136.67,136.79,1670999990.0
2008-10-13 19:09:00,136.78,136.8,136.7,136.7,1670999990.0
2008-10-13 19:10:00,136.68,136.72,136.61,136.65,1670999990.0
2008-10-13 19:11:00,136.66,136.67,136.61,136.63,1670999990.0
2008-10-13 19:12:00,136.64,136.66,136.61,136.64,1670999990.0
2008-10-13 19:13:00,136.65,136.66,136.6,136.64,1670999990.0
2008-10-13 19:14:00,136.65,136.65,136.63,136.63,1670999990.0
2008-10-13 19:15:00,136.62,136.62,136.54,136.56,1670999990.0
2008-10-13 19:16:00,136.55,136.56,136.5,136.52,1670999990.0
2008-10-13 19:17:00,136.51,136.52,136.46,136.46,1670999990.0
2008-10-13 19:18:00,136.45,136.5,136.45,136.5,1670999990.0
2008-10-13 19:19:00,136.49,136.5,136.46,136.46,1670999990.0
2008-10-13 19:20:00,136.47,136.48,136.47,136.48,1670999990.0
2008-10-13 19:21:00,136.47,136.47,136.42,136.43,1670999990.0
2008-10-13 19:22:00,136.44,136.51,136.44,136.5,1670999990.0
2008-10-13 19:23:00,136.51,136.56,136.51,136.56,1670999990.0
2008-10-13 19:24:00,136.55,136.58,136.55,136.56,1670999990.0
2008-10-13 19:25:00,136.57,136.57,136.55,136.56,1670999990.0
2008-10-13 19:26:00,136.55,136.56,136.53,136.55,1670999990.0
2008-10-13 19:27:00,136.54,136.56,136.53,136.54,1670999990.0
2008-10-13 19:28:00,136.55,136.57,136.54,136.56,1670999990.0
2008-10-13 19:29:00,136.57,136.61,136.56,136.6,1670999990.0
2008-10-13 19:30:00,136.59,136.65,136.58,136.63,1670999990.0
2008-10-13 19:31:00,136.64,136.76,136.63,136.7,1670999990.0
2008-10-13 19:32:00,136.71,136.77,136.7,136.76,1670999990.0
2008-10-13 19:33:00,136.77,136.81,136.76,136.81,1670999990.0
2008-10-13 19:34:00,136.795,136.815,136.79,136.805,1670999990.0
2008-10-13 19:35:00,136.8,136.88,136.8,136.87,2131000002.0
2008-10-13 19:36:00,136.86,136.87,136.84,136.85,2131000002.0
2008-10-13 19:37:00,136.84,136.86,136.79,136.83,2131000002.0
2008-10-13 19:38:00,136.84,136.85,136.82,136.83,2131000002.0
2008-10-13 19:39:00,136.82,136.82,136.81,136.81,2131000002.0
2008-10-13 19:40:00,136.8,136.81,136.79,136.8,2131000002.0
2008-10-13 19:41:00,136.8,136.8,136.75,136.75,2131000002.0
2008-10-13 19:42:00,136.77,136.83,136.77,136.79,1340400003.0
2008-10-13 19:43:00,136.78,136.78,136.7,136.72,1340400003.0
2008-10-13 19:44:00,136.73,136.76,136.69,136.76,1340400003.0
2008-10-13 19:45:00,136.77,136.78,136.74,136.74,1340400003.0
2008-10-13 19:46:00,136.73,136.76,136.72,136.75,1340400003.0
2008-10-13 19:47:00,136.76,136.77,136.74,136.77,1340400003.0
2008-10-13 19:48:00,136.78,136.8,136.77,136.8,1340400003.0
2008-10-13 19:49:00,136.81,136.84,136.81,136.81,1340400003.0
2008-10-13 19:50:00,136.8,136.83,136.8,136.81,1340400003.0
2008-10-13 19:51:00,136.82,136.83,136.81,136.83,1340400003.0
2008-10-13 19:52:00,136.81,136.845,136.81,136.845,1340400003.0
2008-10-13 19:53:00,136.85,136.86,136.85,136.86,528600003.0
2008-10-13 19:54:00,136.85,136.86,136.84,136.86,528600003.0
2008-10-13 19:55:00,136.87,136.87,136.85,136.85,528600003.0
2008-10-13 19:56:00,136.84,136.86,136.81,136.86,528600003.0
2008-10-13 19:57:00,136.87,136.91,136.87,136.9,528600003.0
2008-10-13 19:58:00,136.89,136.9,136.83,136.84,528600003.0
2008-10-13 19:59:00,136.83,136.83,136.76,136.78,528600003.0
2008-10-13 20:00:00,136.79,136.79,136.69,136.69,528600003.0
2008-10-13 20:01:00,136.68,136.72,136.68,136.72,528600003.0
2008-10-13 20:02:00,136.71,136.73,136.71,136.73,528600003.0
2008-10-13 20:03:00,136.71,136.72,136.71,136.72,528600003.0
2008-10-13 20:04:00,136.73,136.73,136.71,136.72,2057799974.0
2008-10-13 20:05:00,136.71,136.72,136.71,136.72,2057799974.0
2008-10-13 20:06:00,136.73,136.86,136.73,136.84,2057799974.0
2008-10-13 20:07:00,136.83,136.84,136.74,136.78,2057799974.0
2008-10-13 20:08:00,136.79,136.83,136.77,136.78,2057799974.0
2008-10-13 20:09:00,136.77,136.77,136.73,136.73,2057799974.0
2008-10-13 20:10:00,136.74,136.83,136.73,136.83,2057799974.0
2008-10-13 20:11:00,136.82,136.84,136.73,136.73,2057799974.0
2008-10-13 20:12:00,136.72,136.78,136.63,136.78,2057799974.0
2008-10-13 20:13:00,136.77,136.8,136.76,136.76,2057799974.0
2008-10-13 20:14:00,136.75,136.78,136.75,136.77,2057799974.0
2008-10-13 20:15:00,136.76,136.76,136.73,136.73,2057799974.0
2008-10-13 20:16:00,136.72,136.75,136.715,136.745,2057799974.0
2008-10-13 20:17:00,136.74,136.74,136.715,136.74,2093699997.0
2008-10-13 20:18:00,136.75,136.78,136.75,136.75,1577600002.0
2008-10-13 20:19:00,136.77,136.79,136.77,136.78,1024899987.0
2008-10-13 20:20:00,136.76,136.76,136.725,136.73,1024899987.0
2008-10-13 20:21:00,136.74,136.75,136.69,136.7,1683600009.0
2008-10-13 20:22:00,136.67,136.695,136.67,136.685,1683600009.0
2008-10-13 20:23:00,136.7,136.78,136.69,136.78,613200005.0
2008-10-13 20:24:00,136.77,136.79,136.77,136.785,613200005.0
2008-10-13 20:25:00,136.775,136.785,136.775,136.785,1026100000.0
2008-10-13 20:26:00,136.8,136.8,136.78,136.79,2124500000.0
2008-10-13 20:27:00,136.78,136.78,136.75,136.76,2124500000.0
2008-10-13 20:28:00,136.77,136.77,136.72,136.73,2124500000.0
2008-10-13 20:29:00,136.72,136.72,136.67,136.7,2124500000.0
2008-10-13 20:30:00,136.71,136.71,136.68,136.68,2124500000.0
2008-10-13 20:31:00,136.67,136.67,136.6,136.61,2124500000.0
2008-10-13 20:32:00,136.6,136.65,136.59,136.65,2124500000.0
2008-10-13 20:33:00,136.64,136.65,136.6,136.62,2124500000.0
2008-10-13 20:34:00,136.61,136.61,136.59,136.59,2124500000.0
2008-10-13 20:35:00,136.58,136.59,136.56,136.59,2124500000.0
2008-10-13 20:36:00,136.6,136.63,136.6,136.62,2124500000.0
2008-10-13 20:37:00,136.63,136.66,136.63,136.65,2124500000.0
2008-10-13 20:38:00,136.66,136.68,136.62,136.62,2124500000.0
2008-10-13 20:39:00,136.63,136.68,136.62,136.68,2124500000.0
2008-10-13 20:40:00,136.67,136.68,136.61,136.61,2124500000.0
2008-10-13 20:41:00,136.62,136.66,136.57,136.59,2124500000.0
2008-10-13 20:42:00,136.6,136.66,136.6,136.65,2124500000.0
2008-10-13 20:43:00,136.64,136.7,136.62,136.69,2124500000.0
2008-10-13 20:44:00,136.7,136.79,136.7,136.74,2124500000.0
2008-10-13 20:45:00,136.75,136.77,136.73,136.73,2124500000.0
2008-10-13 20:46:00,136.725,136.725,136.715,136.715,2124500000.0
2008-10-13 20:47:00,136.73,136.73,136.71,136.71,1929900002.0
2008-10-13 20:48:00,136.71,136.72,136.71,136.71,1292200006.0
2008-10-13 20:49:00,136.72,136.72,136.71,136.71,1292200006.0
2008-10-13 20:50:00,136.715,136.775,136.715,136.775,1292200006.0
2008-10-13 20:51:00,136.775,136.785,136.765,136.785,1991199991.0
2008-10-13 20:52:00,136.81,136.83,136.75,136.75,1577300006.0
2008-10-13 20:53:00,136.74,136.75,136.71,136.72,1577300006.0
2008-10-13 20:54:00,136.71,136.73,136.68,136.73,1577300006.0
2008-10-13 20:55:00,136.72,136.77,136.71,136.75,1577300006.0
2008-10-13 20:56:00,136.77,136.82,136.77,136.81,1577300006.0
2008-10-13 20:57:00,136.8,136.81,136.77,136.8,1577300006.0
2008-10-13 20:58:00,136.81,136.86,136.81,136.86,1577300006.0
2008-10-13 20:59:00,136.85,136.9,136.84,136.89,1577300006.0
2008-10-13 21:00:00,136.9,136.93,136.89,136.92,1577300006.0
2008-10-13 21:01:00,136.91,136.91,136.89,136.9,1577300006.0
2008-10-13 21:02:00,136.91,136.93,136.9,136.92,1577300006.0
2008-10-13 21:03:00,136.91,136.92,136.91,136.915,1577300006.0
2008-10-13 21:04:00,136.92,136.93,136.87,136.88,1227300005.0
2008-10-13 21:05:00,136.89,137.02,136.89,137.01,1227300005.0
2008-10-13 21:06:00,137.0,137.01,136.99,136.99,1227300005.0
2008-10-13 21:07:00,136.98,137.04,136.97,137.03,1227300005.0
2008-10-13 21:08:00,137.04,137.05,137.03,137.03,1227300005.0
2008-10-13 21:09:00,137.04,137.06,137.03,137.05,1227300005.0
2008-10-13 21:10:00,137.04,137.05,137.02,137.04,1227300005.0
2008-10-13 21:11:00,137.05,137.08,137.04,137.05,1227300005.0
2008-10-13 21:12:00,137.03,137.045,137.03,137.045,1227300005.0
2008-10-13 21:13:00,137.06,137.06,137.05,137.06,1652500004.0
2008-10-13 21:14:00,137.05,137.08,137.03,137.08,1652500004.0
2008-10-13 21:15:00,137.09,137.1,137.05,137.05,1652500004.0
2008-10-13 21:16:00,137.06,137.07,137.03,137.07,1652500004.0
2008-10-13 21:17:00,137.08,137.1,137.03,137.03,1652500004.0
2008-10-13 21:18:00,137.02,137.045,137.02,137.02,1652500004.0
2008-10-13 21:19:00,137.04,137.09,137.03,137.08,865599992.0
2008-10-13 21:20:00,137.09,137.09,137.04,137.05,865599992.0
2008-10-13 21:21:00,137.06,137.08,137.05,137.07,865599992.0
2008-10-13 21:22:00,137.06,137.09,137.06,137.08,865599992.0
2008-10-13 21:23:00,137.09,137.12,137.08,137.11,865599992.0
2008-10-13 21:24:00,137.12,137.26,137.12,137.25,865599992.0
2008-10-13 21:25:00,137.26,137.38,137.26,137.37,865599992.0
2008-10-13 21:26:00,137.36,137.37,137.35,137.35,865599992.0
2008-10-13 21:27:00,137.34,137.42,137.34,137.38,865599992.0
2008-10-13 21:28:00,137.37,137.46,137.36,137.45,865599992.0
2008-10-13 21:29:00,137.46,137.5,137.46,137.49,865599992.0
2008-10-13 21:30:00,137.5,137.63,137.5,137.63,865599992.0
2008-10-13 21:31:00,137.62,137.69,137.62,137.66,865599992.0
2008-10-13 21:32:00,137.68,137.68,137.6,137.6,865599992.0
2008-10-13 21:33:00,137.61,137.63,137.59,137.63,865599992.0
2008-10-13 21:34:00,137.64,137.68,137.58,137.61,865599992.0
2008-10-13 21:35:00,137.62,137.62,137.58,137.58,865599992.0
2008-10-13 21:36:00,137.59,137.7,137.58,137.69,865599992.0
2008-10-13 21:37:00,137.71,137.78,137.71,137.71,865599992.0
2008-10-13 21:38:00,137.72,137.81,137.72,137.81,865599992.0
2008-10-13 21:39:00,137.82,137.84,137.81,137.84,865599992.0
2008-10-13 21:40:00,137.86,137.93,137.82,137.86,865599992.0
2008-10-13 21:41:00,137.87,137.96,137.87,137.92,865599992.0
2008-10-13 21:42:00,137.91,138.02,137.9,138.02,865599992.0
2008-10-13 21:43:00,138.01,138.02,137.95,137.95,865599992.0
2008-10-13 21:44:00,137.94,137.94,137.9,137.91,865599992.0
2008-10-13 21:45:00,137.92,137.94,137.9,137.94,865599992.0
2008-10-13 21:46:00,137.93,137.94,137.93,137.94,865599992.0
2008-10-13 21:47:00,137.95,138.02,137.93,137.99,865599992.0
2008-10-13 21:48:00,138.0,138.0,137.98,138.0,865599992.0
2008-10-13 21:49:00,137.99,138.12,137.99,138.06,865599992.0
2008-10-13 21:50:00,138.07,138.29,138.06,138.27,865599992.0
2008-10-13 21:51:00,138.26,138.3,138.23,138.23,865599992.0
2008-10-13 21:52:00,138.22,138.28,138.19,138.24,865599992.0
2008-10-13 21:53:00,138.25,138.27,138.24,138.24,865599992.0
2008-10-13 21:54:00,138.23,138.28,138.23,138.28,865599992.0
2008-10-13 21:55:00,138.27,138.43,138.27,138.43,865599992.0
2008-10-13 21:56:00,138.44,138.47,138.42,138.44,865599992.0
2008-10-13 21:57:00,138.45,138.47,138.43,138.46,865599992.0
2008-10-13 21:58:00,138.45,138.48,138.45,138.47,865599992.0
2008-10-13 21:59:00,138.48,138.56,138.48,138.52,865599992.0
2008-10-13 22:00:00,138.51,138.58,138.43,138.43,865599992.0
2008-10-13 22:01:00,138.44,138.44,138.26,138.27,865599992.0
2008-10-13 22:02:00,138.26,138.32,138.26,138.27,865599992.0
2008-10-13 22:03:00,138.28,138.29,138.23,138.27,865599992.0
2008-10-13 22:04:00,138.26,138.36,138.26,138.29,865599992.0
2008-10-13 22:05:00,138.3,138.31,138.3,138.31,865599992.0
2008-10-13 22:06:00,138.32,138.33,138.29,138.3,865599992.0
2008-10-13 22:07:00,138.29,138.31,138.27,138.28,865599992.0
2008-10-13 22:08:00,138.3,138.32,138.29,138.32,865599992.0
2008-10-13 22:09:00,138.33,138.39,138.33,138.39,865599992.0
2008-10-13 22:10:00,138.4,138.4,138.4,138.4,865599992.0
2008-10-13 22:11:00,138.39,138.42,138.38,138.42,865599992.0
2008-10-13 22:12:00,138.43,138.53,138.4,138.53,865599992.0
2008-10-13 22:13:00,138.54,138.56,138.54,138.55,865599992.0
2008-10-13 22:14:00,138.56,138.71,138.55,138.67,865599992.0
2008-10-13 22:15:00,138.66,138.74,138.65,138.74,865599992.0
2008-10-13 22:16:00,138.75,138.84,138.68,138.68,865599992.0
2008-10-13 22:17:00,138.67,138.72,138.65,138.7,865599992.0
2008-10-13 22:18:00,138.71,138.75,138.71,138.75,865599992.0
2008-10-13 22:19:00,138.74,138.75,138.7,138.74,865599992.0
2008-10-13 22:20:00,138.73,138.75,138.71,138.72,865599992.0
2008-10-13 22:21:00,138.71,138.71,138.64,138.65,865599992.0
2008-10-13 22:22:00,138.66,138.81,138.65,138.78,865599992.0
2008-10-13 22:23:00,138.77,138.78,138.73,138.75,865599992.0
2008-10-13 22:24:00,138.74,138.74,138.65,138.67,865599992.0
2008-10-13 22:25:00,138.66,138.66,138.62,138.66,865599992.0
2008-10-13 22:26:00,138.65,138.66,138.64,138.65,865599992.0
2008-10-13 22:27:00,138.66,138.67,138.64,138.66,865599992.0
2008-10-13 22:28:00,138.64,138.66,138.64,138.65,865599992.0
2008-10-13 22:29:00,138.64,138.64,138.56,138.6,1364500011.0
2008-10-13 22:30:00,138.59,138.6,138.39,138.43,1364500011.0
2008-10-13 22:31:00,138.42,138.45,138.37,138.45,1364500011.0
2008-10-13 22:32:00,138.44,138.53,138.37,138.51,1364500011.0
2008-10-13 22:33:00,138.5,138.52,138.48,138.52,1364500011.0
2008-10-13 22:34:00,138.51,138.51,138.43,138.44,1364500011.0
2008-10-13 22:35:00,138.43,138.49,138.42,138.46,1364500011.0
2008-10-13 22:36:00,138.47,138.47,138.37,138.4,1364500011.0
2008-10-13 22:37:00,138.38,138.38,138.21,138.26,1364500011.0
2008-10-13 22:38:00,138.27,138.28,138.22,138.23,1364500011.0
2008-10-13 22:39:00,138.24,138.25,138.21,138.24,1364500011.0
2008-10-13 22:40:00,138.25,138.28,138.2,138.23,1364500011.0
2008-10-13 22:41:00,138.24,138.25,138.2,138.22,1364500011.0
2008-10-13 22:42:00,138.23,138.23,138.18,138.23,1364500011.0
2008-10-13 22:43:00,138.225,138.255,138.22,138.255,1364500011.0
2008-10-13 22:44:00,138.27,138.28,138.24,138.28,1807400000.0
2008-10-13 22:45:00,138.275,138.315,138.245,138.265,1807400000.0
2008-10-13 22:46:00,138.3,138.37,138.28,138.37,1807100006.0
2008-10-13 22:47:00,138.35,138.35,138.31,138.34,1807100006.0
2008-10-13 22:48:00,138.335,138.365,138.31,138.32,1807100006.0
2008-10-13 22:49:00,138.33,138.35,138.32,138.345,1903399985.0
2008-10-13 22:50:00,138.33,138.42,138.32,138.4,1513399990.0
2008-10-13 22:51:00,138.41,138.47,138.38,138.46,1513399990.0
2008-10-13 22:52:00,138.48,138.48,138.43,138.445,1513399990.0
2008-10-13 22:53:00,138.46,138.49,138.45,138.49,666399992.0
2008-10-13 22:54:00,138.48,138.48,138.45,138.45,666399992.0
2008-10-13 22:55:00,138.46,138.51,138.46,138.5,666399992.0
2008-10-13 22:56:00,138.51,138.51,138.48,138.5,666399992.0
2008-10-13 22:57:00,138.51,138.53,138.5,138.53,666399992.0
2008-10-13 22:58:00,138.54,138.56,138.53,138.54,666399992.0
2008-10-13 22:59:00,138.53,138.55,138.53,138.55,666399992.0
2008-10-13 23:00:00,138.545,138.59,138.525,138.55,666399992.0
2008-10-13 23:01:00,138.525,138.62,138.51,138.62,204399997.0
2008-10-13 23:02:00,138.61,138.64,138.55,138.63,523600000.0
2008-10-13 23:03:00,138.605,138.66,138.6,138.6,378300003.0
2008-10-13 23:04:00,138.63,138.63,138.58,138.59,854199999.0
2008-10-13 23:05:00,138.58,138.61,138.55,138.55,854199999.0
2008-10-13 23:06:00,138.55,138.58,138.54,138.54,854199999.0
2008-10-13 23:07:00,138.545,138.555,138.505,138.525,1432900012.0
2008-10-13 23:08:00,138.55,138.57,138.54,138.56,1148000003.0
2008-10-13 23:09:00,138.59,138.59,138.55,138.56,1239999996.0
2008-10-13 23:10:00,138.56,138.61,138.555,138.59,1239999996.0
2008-10-13 23:11:00,138.62,138.68,138.61,138.67,1726399992.0
2008-10-13 23:12:00,138.68,138.68,138.65,138.65,1726399992.0
2008-10-13 23:13:00,138.61,138.64,138.58,138.615,1726399992.0
2008-10-13 23:14:00,138.62,138.65,138.62,138.63,534500005.0
2008-10-13 23:15:00,138.64,138.64,138.605,138.64,2131800006.0
2008-10-13 23:16:00,138.64,138.64,138.585,138.63,695799995.0
2008-10-13 23:17:00,138.63,138.64,138.6,138.64,1172599994.0
2008-10-13 23:18:00,138.64,138.645,138.595,138.595,666500000.0
2008-10-13 23:19:00,138.61,138.65,138.59,138.59,1257400001.0
2008-10-13 23:20:00,138.57,138.6,138.57,138.595,1257400001.0
2008-10-13 23:21:00,138.605,138.645,138.6,138.62,809799983.0
2008-10-13 23:22:00,138.625,138.63,138.625,138.625,145499995.0
2008-10-13 23:23:00,138.64,138.64,138.64,138.64,34799999.0
2008-10-13 23:24:00,138.66,138.67,138.64,138.66,1180700008.0
2008-10-13 23:25:00,138.68,138.68,138.655,138.66,1180700008.0
2008-10-13 23:26:00,138.66,138.685,138.655,138.685,1177099994.0
2008-10-13 23:27:00,138.69,138.69,138.67,138.67,1224300009.0
2008-10-13 23:28:00,138.66,138.67,138.65,138.67,1854199999.0
2008-10-13 23:29:00,138.68,138.71,138.67,138.7,1854199999.0
2008-10-13 23:30:00,138.69,138.7,138.675,138.68,1854199999.0
2008-10-13 23:31:00,138.72,138.72,138.71,138.71,1248200010.0
2008-10-13 23:32:00,138.71,138.715,138.705,138.705,1248200010.0
2008-10-13 23:33:00,138.705,138.705,138.69,138.69,713000005.0
2008-10-13 23:34:00,138.69,138.69,138.655,138.665,545700002.0
2008-10-13 23:35:00,138.665,138.665,138.62,138.66,1489700012.0
2008-10-13 23:36:00,138.67,138.68,138.63,138.67,877299994.0
2008-10-13 23:37:00,138.625,138.66,138.62,138.645,877299994.0
2008-10-13 23:38:00,138.66,138.675,138.625,138.63,911400008.0
2008-10-13 23:39:00,138.645,138.66,138.61,138.62,1548800008.0
2008-10-13 23:40:00,138.64,138.64,138.63,138.63,1375300024.0
2008-10-13 23:41:00,138.62,138.69,138.62,138.635,1375300024.0
2008-10-13 23:42:00,138.65,138.67,138.61,138.615,1300099991.0
2008-10-13 23:43:00,138.61,138.61,138.55,138.59,1578900003.0
2008-10-13 23:44:00,138.59,138.63,138.58,138.63,1007799998.0
2008-10-13 23:45:00,138.595,138.62,138.595,138.62,1007799998.0
2008-10-13 23:46:00,138.61,138.61,138.605,138.605,235400002.0
2008-10-13 23:47:00,138.61,138.62,138.585,138.62,1602500013.0
2008-10-13 23:48:00,138.66,138.68,138.55,138.55,1923799982.0
2008-10-13 23:49:00,138.6,138.735,138.555,138.7,1923799982.0
2008-10-13 23:50:00,138.71,138.71,138.63,138.64,1119600003.0
2008-10-13 23:51:00,138.67,138.67,138.63,138.63,860200003.0
2008-10-13 23:52:00,138.62,138.68,138.62,138.68,860200003.0
2008-10-13 23:53:00,138.64,138.695,138.64,138.695,860200003.0
2008-10-13 23:54:00,138.69,138.7,138.68,138.685,2110799988.0
2008-10-13 23:55:00,138.69,138.705,138.68,138.68,292799994.0
2008-10-13 23:56:00,138.705,138.705,138.65,138.7,986399996.0
2008-10-13 23:57:00,138.7,138.7,138.65,138.68,1152100006.0
2008-10-13 23:58:00,138.64,138.64,138.64,138.64,69599998.0
2008-10-13 23:59:00,138.65,138.67,138.645,138.65,928100001.0
2008-10-14 00:00:00,138.65,138.695,138.65,138.655,691300002.0
2008-10-14 00:01:00,138.655,138.7,138.65,138.65,589599997.0
2008-10-14 00:02:00,138.675,138.675,138.675,138.675,43500000.0
2008-10-14 00:03:00,138.655,138.655,138.65,138.65,149400000.0
2008-10-14 00:04:00,138.66,138.67,138.645,138.645,287200002.0
2008-10-14 00:05:00,138.65,138.66,138.65,138.65,353200009.0
2008-10-14 00:06:00,138.65,138.67,138.645,138.65,698199988.0
2008-10-14 00:07:00,138.65,138.675,138.63,138.645,966500002.0
2008-10-14 00:08:00,138.64,138.65,138.63,138.63,494899991.0
2008-10-14 00:09:00,138.625,138.64,138.625,138.635,325300001.0
2008-10-14 00:10:00,138.65,138.665,138.63,138.65,590500007.0
2008-10-14 00:11:00,138.65,138.655,138.635,138.645,675100000.0
2008-10-14 00:12:00,138.63,138.64,138.63,138.64,182799999.0
2008-10-14 00:13:00,138.66,138.73,138.66,138.72,931700005.0
2008-10-14 00:14:00,138.705,138.725,138.695,138.725,931700005.0
2008-10-14 00:15:00,138.72,138.74,138.715,138.72,1734600004.0
2008-10-14 00:16:00,138.715,138.72,138.715,138.72,354300004.0
2008-10-14 00:17:00,138.715,138.725,138.7,138.725,1576999996.0
2008-10-14 00:18:00,138.74,138.78,138.74,138.77,1762300006.0
2008-10-14 00:19:00,138.76,138.78,138.76,138.78,680100004.0
2008-10-14 00:20:00,138.79,138.805,138.775,138.8,1817400001.0
2008-10-14 00:21:00,138.785,138.79,138.775,138.78,1154000012.0
2008-10-14 00:22:00,138.8,138.81,138.79,138.79,2085100019.0
2008-10-14 00:23:00,138.8,138.84,138.79,138.83,2085100019.0
2008-10-14 00:24:00,138.825,138.845,138.825,138.835,2085100019.0
2008-10-14 00:25:00,138.85,138.9,138.85,138.9,1792399977.0
2008-10-14 00:26:00,138.89,138.93,138.89,138.93,1792399977.0
2008-10-14 00:27:00,138.92,138.95,138.92,138.95,1792399977.0
2008-10-14 00:28:00,138.96,139.02,138.96,139.01,1792399977.0
2008-10-14 00:29:00,139.02,139.02,138.96,138.96,1792399977.0
2008-10-14 00:30:00,138.98,139.0,138.98,139.0,1792399977.0
2008-10-14 00:31:00,138.99,139.0,138.95,138.96,1792399977.0
2008-10-14 00:32:00,138.97,138.97,138.95,138.95,1792399977.0
2008-10-14 00:33:00,138.96,138.98,138.96,138.98,1792399977.0
2008-10-14 00:34:00,138.965,138.985,138.95,138.965,1792399977.0
2008-10-14 00:35:00,138.955,138.985,138.95,138.97,2066000009.0
2008-10-14 00:36:00,138.97,138.975,138.96,138.97,2034100017.0
2008-10-14 00:37:00,138.99,139.0,138.99,139.0,2019800012.0
2008-10-14 00:38:00,139.01,139.01,139.0,139.0,2019800012.0
2008-10-14 00:39:00,138.99,139.0,138.96,138.96,2019800012.0
2008-10-14 00:40:00,138.97,139.0,138.97,138.98,2019800012.0
2008-10-14 00:41:00,138.97,139.0,138.97,139.0,2019800012.0
2008-10-14 00:42:00,139.01,139.01,138.98,138.99,2019800012.0
2008-10-14 00:43:00,139.0,139.09,139.0,139.08,2019800012.0
2008-10-14 00:44:00,139.06,139.12,139.06,139.11,2019800012.0
2008-10-14 00:45:00,139.11,139.14,139.11,139.14,1856299997.0
2008-10-14 00:46:00,139.135,139.155,139.12,139.155,1856299997.0
2008-10-14 00:47:00,139.155,139.17,139.135,139.16,1938899997.0
2008-10-14 00:48:00,139.14,139.15,139.12,139.12,1581000004.0
2008-10-14 00:49:00,139.13,139.14,139.11,139.11,1581000004.0
2008-10-14 00:50:00,139.12,139.13,139.12,139.12,1581000004.0
2008-10-14 00:51:00,139.13,139.17,139.13,139.17,1581000004.0
2008-10-14 00:52:00,139.16,139.18,139.15,139.16,1581000004.0
2008-10-14 00:53:00,139.17,139.18,139.16,139.18,1581000004.0
2008-10-14 00:54:00,139.17,139.27,139.17,139.26,1581000004.0
2008-10-14 00:55:00,139.25,139.32,139.22,139.32,1581000004.0
2008-10-14 00:56:00,139.31,139.35,139.3,139.34,1581000004.0
2008-10-14 00:57:00,139.33,139.38,139.32,139.37,1581000004.0
2008-10-14 00:58:00,139.38,139.4,139.36,139.37,1581000004.0
2008-10-14 00:59:00,139.38,139.38,139.34,139.36,1581000004.0
2008-10-14 01:00:00,139.35,139.39,139.34,139.34,1581000004.0
2008-10-14 01:01:00,139.33,139.37,139.33,139.37,1581000004.0
2008-10-14 01:02:00,139.36,139.36,139.34,139.34,1581000004.0
2008-10-14 01:03:00,139.35,139.35,139.31,139.32,1581000004.0
2008-10-14 01:04:00,139.33,139.34,139.31,139.31,1581000004.0
2008-10-14 01:05:00,139.3,139.31,139.29,139.29,1581000004.0
2008-10-14 01:06:00,139.3,139.31,139.28,139.29,1581000004.0
2008-10-14 01:07:00,139.3,139.3,139.28,139.28,1581000004.0
2008-10-14 01:08:00,139.29,139.29,139.26,139.28,1581000004.0
2008-10-14 01:09:00,139.27,139.28,139.25,139.27,1581000004.0
2008-10-14 01:10:00,139.26,139.27,139.24,139.24,1581000004.0
2008-10-14 01:11:00,139.23,139.25,139.21,139.24,1581000004.0
2008-10-14 01:12:00,139.23,139.27,139.23,139.25,1581000004.0
2008-10-14 01:13:00,139.24,139.27,139.24,139.25,1581000004.0
2008-10-14 01:14:00,139.24,139.26,139.23,139.25,1581000004.0
2008-10-14 01:15:00,139.26,139.27,139.23,139.24,1581000004.0
2008-10-14 01:16:00,139.25,139.28,139.25,139.27,1581000004.0
2008-10-14 01:17:00,139.26,139.27,139.16,139.16,1581000004.0
2008-10-14 01:18:00,139.15,139.17,139.09,139.11,1581000004.0
2008-10-14 01:19:00,139.12,139.12,139.11,139.12,1581000004.0
2008-10-14 01:20:00,139.11,139.12,139.1,139.11,1581000004.0
2008-10-14 01:21:00,139.12,139.14,139.12,139.12,1581000004.0
2008-10-14 01:22:00,139.13,139.14,139.11,139.14,1581000004.0
2008-10-14 01:23:00,139.15,139.21,139.13,139.21,1581000004.0
2008-10-14 01:24:00,139.2,139.25,139.18,139.25,1581000004.0
2008-10-14 01:25:00,139.26,139.33,139.25,139.32,1581000004.0
2008-10-14 01:26:00,139.31,139.38,139.31,139.37,1581000004.0
2008-10-14 01:27:00,139.35,139.35,139.33,139.335,1581000004.0
2008-10-14 01:28:00,139.34,139.42,139.34,139.42,1895500027.0
2008-10-14 01:29:00,139.43,139.49,139.43,139.49,1895500027.0
2008-10-14 01:30:00,139.48,139.49,139.47,139.47,1895500027.0
2008-10-14 01:31:00,139.46,139.48,139.46,139.48,1895500027.0
2008-10-14 01:32:00,139.49,139.52,139.48,139.51,1895500027.0
2008-10-14 01:33:00,139.52,139.56,139.52,139.55,1895500027.0
2008-10-14 01:34:00,139.56,139.57,139.55,139.56,1895500027.0
2008-10-14 01:35:00,139.57,139.61,139.57,139.61,1895500027.0
2008-10-14 01:36:00,139.6,139.6,139.55,139.57,1895500027.0
2008-10-14 01:37:00,139.56,139.58,139.46,139.47,1895500027.0
2008-10-14 01:38:00,139.46,139.5,139.44,139.46,1895500027.0
2008-10-14 01:39:00,139.45,139.48,139.45,139.47,1895500027.0
2008-10-14 01:40:00,139.48,139.57,139.47,139.56,1895500027.0
2008-10-14 01:41:00,139.57,139.61,139.53,139.53,1895500027.0
2008-10-14 01:42:00,139.54,139.55,139.53,139.55,1895500027.0
2008-10-14 01:43:00,139.54,139.56,139.52,139.56,1895500027.0
2008-10-14 01:44:00,139.57,139.62,139.56,139.62,1895500027.0
2008-10-14 01:45:00,139.61,139.66,139.61,139.65,1895500027.0
2008-10-14 01:46:00,139.64,139.65,139.58,139.61,1895500027.0
2008-10-14 01:47:00,139.61,139.64,139.6,139.635,1895500027.0
2008-10-14 01:48:00,139.65,139.7,139.65,139.68,1968800001.0
2008-10-14 01:49:00,139.69,139.84,139.69,139.78,1968800001.0
2008-10-14 01:50:00,139.79,139.85,139.79,139.85,1968800001.0
2008-10-14 01:51:00,139.84,139.84,139.81,139.81,1968800001.0
2008-10-14 01:52:00,139.82,139.87,139.82,139.87,1968800001.0
2008-10-14 01:53:00,139.86,139.9,139.86,139.89,1968800001.0
2008-10-14 01:54:00,139.88,139.88,139.87,139.87,1968800001.0
2008-10-14 01:55:00,139.88,140.03,139.88,140.0,1968800001.0
2008-10-14 01:56:00,140.02,140.09,139.96,139.97,1968800001.0
2008-10-14 01:57:00,139.98,140.11,139.98,140.1,1968800001.0
2008-10-14 01:58:00,140.09,140.15,140.09,140.12,1968800001.0
2008-10-14 01:59:00,140.11,140.17,140.08,140.17,1968800001.0
2008-10-14 02:00:00,140.16,140.19,140.15,140.15,1968800001.0
2008-10-14 02:01:00,140.16,140.17,140.05,140.05,1968800001.0
2008-10-14 02:02:00,140.04,140.04,139.96,139.96,1968800001.0
2008-10-14 02:03:00,139.97,139.98,139.94,139.94,1968800001.0
2008-10-14 02:04:00,139.93,139.95,139.92,139.94,1968800001.0
2008-10-14 02:05:00,139.93,139.93,139.85,139.87,1968800001.0
2008-10-14 02:06:00,139.88,139.9,139.88,139.89,1968800001.0
2008-10-14 02:07:00,139.88,139.9,139.87,139.89,1968800001.0
2008-10-14 02:08:00,139.88,139.93,139.88,139.9,1968800001.0
2008-10-14 02:09:00,139.89,139.92,139.88,139.9,1968800001.0
2008-10-14 02:10:00,139.91,139.99,139.9,139.94,1968800001.0
2008-10-14 02:11:00,139.95,139.99,139.94,139.95,1968800001.0
2008-10-14 02:12:00,139.94,140.01,139.93,140.0,1968800001.0
2008-10-14 02:13:00,140.01,140.16,140.01,140.15,1968800001.0
2008-10-14 02:14:00,140.16,140.33,140.16,140.33,1968800001.0
2008-10-14 02:15:00,140.32,140.37,140.3,140.37,1968800001.0
2008-10-14 02:16:00,140.36,140.61,140.36,140.55,1968800001.0
2008-10-14 02:17:00,140.54,140.56,140.49,140.49,1968800001.0
2008-10-14 02:18:00,140.47,140.56,140.45,140.53,1968800001.0
2008-10-14 02:19:00,140.55,140.63,140.54,140.62,1968800001.0
2008-10-14 02:20:00,140.61,140.62,140.44,140.5,1968800001.0
2008-10-14 02:21:00,140.49,140.59,140.48,140.59,1968800001.0
2008-10-14 02:22:00,140.6,140.72,140.6,140.71,1968800001.0
2008-10-14 02:23:00,140.7,140.7,140.67,140.68,1968800001.0
2008-10-14 02:24:00,140.69,140.72,140.66,140.71,1968800001.0
2008-10-14 02:25:00,140.7,140.83,140.7,140.83,1968800001.0
2008-10-14 02:26:00,140.84,140.88,140.84,140.87,1968800001.0
2008-10-14 02:27:00,140.86,140.88,140.84,140.84,1968800001.0
2008-10-14 02:28:00,140.86,140.92,140.81,140.81,1968800001.0
2008-10-14 02:29:00,140.82,140.82,140.67,140.7,1968800001.0
2008-10-14 02:30:00,140.69,140.81,140.69,140.8,1968800001.0
2008-10-14 02:31:00,140.79,140.87,140.78,140.87,1968800001.0
2008-10-14 02:32:00,140.86,140.89,140.8,140.81,1968800001.0
2008-10-14 02:33:00,140.82,140.91,140.82,140.87,1968800001.0
2008-10-14 02:34:00,140.88,140.88,140.8,140.82,1968800001.0
2008-10-14 02:35:00,140.81,140.87,140.8,140.87,1968800001.0
2008-10-14 02:36:00,140.88,140.9,140.87,140.89,1968800001.0
2008-10-14 02:37:00,140.9,140.96,140.9,140.96,1968800001.0
2008-10-14 02:38:00,140.97,141.01,140.96,141.01,1968800001.0
2008-10-14 02:39:00,141.0,141.0,140.89,140.89,1968800001.0
2008-10-14 02:40:00,140.88,140.89,140.84,140.88,1968800001.0
2008-10-14 02:41:00,140.89,140.89,140.69,140.69,1968800001.0
2008-10-14 02:42:00,140.68,140.69,140.53,140.53,1968800001.0
2008-10-14 02:43:00,140.54,140.55,140.46,140.46,1968800001.0
2008-10-14 02:44:00,140.48,140.62,140.46,140.6,1968800001.0
2008-10-14 02:45:00,140.61,140.67,140.61,140.66,1968800001.0
2008-10-14 02:46:00,140.65,140.71,140.65,140.69,1968800001.0
2008-10-14 02:47:00,140.7,140.7,140.57,140.58,1968800001.0
2008-10-14 02:48:00,140.57,140.57,140.54,140.55,1968800001.0
2008-10-14 02:49:00,140.56,140.56,140.5,140.56,1968800001.0
2008-10-14 02:50:00,140.55,140.58,140.52,140.57,1968800001.0
2008-10-14 02:51:00,140.56,140.58,140.53,140.53,1968800001.0
2008-10-14 02:52:00,140.52,140.53,140.33,140.33,1968800001.0
2008-10-14 02:53:00,140.32,140.32,140.06,140.17,1968800001.0
2008-10-14 02:54:00,140.18,140.23,140.17,140.17,1968800001.0
2008-10-14 02:55:00,140.18,140.2,140.09,140.2,1968800001.0
2008-10-14 02:56:00,140.21,140.3,140.19,140.27,1968800001.0
2008-10-14 02:57:00,140.28,140.4,140.27,140.39,1968800001.0
2008-10-14 02:58:00,140.4,140.4,140.23,140.23,1968800001.0
2008-10-14 02:59:00,140.24,140.28,140.18,140.18,1968800001.0
2008-10-14 03:00:00,140.17,140.18,140.09,140.12,1968800001.0
2008-10-14 03:01:00,140.11,140.18,140.11,140.18,1968800001.0
2008-10-14 03:02:00,140.17,140.2,140.11,140.12,1968800001.0
2008-10-14 03:03:00,140.13,140.15,140.06,140.06,1968800001.0
2008-10-14 03:04:00,140.07,140.1,140.03,140.03,1968800001.0
2008-10-14 03:05:00,140.02,140.02,139.74,139.74,1968800001.0
2008-10-14 03:06:00,139.72,139.8,139.64,139.65,1968800001.0
2008-10-14 03:07:00,139.66,139.73,139.65,139.73,1968800001.0
2008-10-14 03:08:00,139.74,139.75,139.69,139.7,1968800001.0
2008-10-14 03:09:00,139.69,140.0,139.69,139.99,1968800001.0
2008-10-14 03:10:00,140.0,140.17,139.95,140.12,1968800001.0
2008-10-14 03:11:00,140.11,140.12,140.0,140.12,1968800001.0
2008-10-14 03:12:00,140.13,140.14,140.12,140.13,1968800001.0
2008-10-14 03:13:00,140.12,140.13,140.09,140.11,1968800001.0
2008-10-14 03:14:00,140.12,140.28,140.12,140.27,1968800001.0
2008-10-14 03:15:00,140.26,140.31,140.25,140.3,1968800001.0
2008-10-14 03:16:00,140.29,140.3,140.19,140.2,1968800001.0
2008-10-14 03:17:00,140.19,140.22,140.16,140.17,1968800001.0
2008-10-14 03:18:00,140.16,140.16,140.1,140.14,1968800001.0
2008-10-14 03:19:00,140.15,140.24,140.14,140.21,1968800001.0
2008-10-14 03:20:00,140.2,140.2,140.15,140.17,1968800001.0
2008-10-14 03:21:00,140.18,140.23,140.17,140.22,1968800001.0
2008-10-14 03:22:00,140.21,140.23,140.17,140.17,1968800001.0
2008-10-14 03:23:00,140.16,140.16,140.01,140.01,1968800001.0
2008-10-14 03:24:00,140.0,140.03,139.97,139.97,1968800001.0
2008-10-14 03:25:00,139.96,140.02,139.96,140.02,1968800001.0
2008-10-14 03:26:00,140.03,140.09,140.02,140.09,1968800001.0
2008-10-14 03:27:00,140.11,140.2,140.1,140.2,1968800001.0
2008-10-14 03:28:00,140.21,140.22,140.13,140.13,1968800001.0
2008-10-14 03:29:00,140.12,140.15,140.09,140.11,1968800001.0
2008-10-14 03:30:00,140.1,140.18,140.1,140.18,1968800001.0
2008-10-14 03:31:00,140.19,140.25,140.17,140.25,1968800001.0
2008-10-14 03:32:00,140.24,140.31,140.24,140.31,1968800001.0
2008-10-14 03:33:00,140.3,140.32,140.29,140.3,1968800001.0
2008-10-14 03:34:00,140.31,140.36,140.3,140.35,1968800001.0
2008-10-14 03:35:00,140.33,140.42,140.31,140.4,1968800001.0
2008-10-14 03:36:00,140.39,140.39,140.33,140.33,1968800001.0
2008-10-14 03:37:00,140.34,140.45,140.34,140.45,1968800001.0
2008-10-14 03:38:00,140.44,140.46,140.36,140.37,1968800001.0
2008-10-14 03:39:00,140.35,140.35,140.21,140.21,1968800001.0
2008-10-14 03:40:00,140.2,140.2,140.12,140.13,1968800001.0
2008-10-14 03:41:00,140.12,140.19,140.12,140.16,1968800001.0
2008-10-14 03:42:00,140.15,140.26,140.14,140.25,1968800001.0
2008-10-14 03:43:00,140.26,140.27,140.2,140.26,1968800001.0
2008-10-14 03:44:00,140.27,140.27,140.19,140.21,1968800001.0
2008-10-14 03:45:00,140.22,140.27,140.2,140.24,1968800001.0
2008-10-14 03:46:00,140.25,140.32,140.25,140.31,1968800001.0
2008-10-14 03:47:00,140.3,140.32,140.25,140.31,1968800001.0
2008-10-14 03:48:00,140.32,140.33,140.31,140.31,1968800001.0
2008-10-14 03:49:00,140.32,140.34,140.31,140.34,1968800001.0
2008-10-14 03:50:00,140.33,140.37,140.33,140.36,1968800001.0
2008-10-14 03:51:00,140.35,140.37,140.32,140.32,1968800001.0
2008-10-14 03:52:00,140.33,140.36,140.33,140.34,1968800001.0
2008-10-14 03:53:00,140.33,140.34,140.32,140.32,1968800001.0
2008-10-14 03:54:00,140.31,140.33,140.31,140.31,1968800001.0
2008-10-14 03:55:00,140.3,140.31,140.28,140.28,1968800001.0
2008-10-14 03:56:00,140.27,140.32,140.25,140.32,1968800001.0
2008-10-14 03:57:00,140.325,140.37,140.325,140.365,1968800001.0
2008-10-14 03:58:00,140.38,140.38,140.36,140.37,991199990.0
2008-10-14 03:59:00,140.39,140.46,140.37,140.46,991199990.0
2008-10-14 04:00:00,140.45,140.55,140.45,140.49,991199990.0
2008-10-14 04:01:00,140.48,140.48,140.41,140.44,991199990.0
2008-10-14 04:02:00,140.43,140.5,140.43,140.49,991199990.0
2008-10-14 04:03:00,140.5,140.52,140.49,140.52,991199990.0
2008-10-14 04:04:00,140.51,140.53,140.5,140.53,991199990.0
2008-10-14 04:05:00,140.52,140.55,140.51,140.53,991199990.0
2008-10-14 04:06:00,140.525,140.525,140.505,140.52,991199990.0
2008-10-14 04:07:00,140.52,140.53,140.52,140.53,1282500002.0
2008-10-14 04:08:00,140.52,140.52,140.485,140.5,1282500002.0
2008-10-14 04:09:00,140.51,140.53,140.51,140.52,1886400000.0
2008-10-14 04:10:00,140.51,140.52,140.5,140.5,1886400000.0
2008-10-14 04:11:00,140.49,140.49,140.45,140.47,1886400000.0
2008-10-14 04:12:00,140.48,140.49,140.465,140.465,1886400000.0
2008-10-14 04:13:00,140.49,140.49,140.47,140.48,1923900017.0
2008-10-14 04:14:00,140.48,140.48,140.46,140.47,1923900017.0
2008-10-14 04:15:00,140.46,140.47,140.44,140.45,1616400005.0
2008-10-14 04:16:00,140.45,140.45,140.34,140.35,1281600008.0
2008-10-14 04:17:00,140.36,140.38,140.34,140.37,1281600008.0
2008-10-14 04:18:00,140.365,140.405,140.36,140.38,1281600008.0
2008-10-14 04:19:00,140.39,140.4,140.375,140.4,1563700010.0
2008-10-14 04:20:00,140.395,140.415,140.39,140.41,1575899992.0
2008-10-14 04:21:00,140.41,140.45,140.395,140.45,1952100002.0
2008-10-14 04:22:00,140.46,140.52,140.45,140.52,2006499998.0
2008-10-14 04:23:00,140.5,140.52,140.49,140.51,2006499998.0
2008-10-14 04:24:00,140.51,140.53,140.51,140.52,1666599992.0
2008-10-14 04:25:00,140.53,140.55,140.49,140.55,1666599992.0
2008-10-14 04:26:00,140.54,140.61,140.53,140.61,1666599992.0
2008-10-14 04:27:00,140.6,140.6,140.565,140.565,1666599992.0
2008-10-14 04:28:00,140.555,140.57,140.495,140.53,1998499997.0
2008-10-14 04:29:00,140.54,140.56,140.48,140.5,1180499999.0
2008-10-14 04:30:00,140.49,140.515,140.475,140.51,1180499999.0
2008-10-14 04:31:00,140.51,140.57,140.505,140.57,1007999994.0
2008-10-14 04:32:00,140.555,140.56,140.53,140.53,865300004.0
2008-10-14 04:33:00,140.52,140.52,140.35,140.35,1404099993.0
2008-10-14 04:34:00,140.36,140.36,140.3,140.31,1404099993.0
2008-10-14 04:35:00,140.3,140.33,140.28,140.29,1404099993.0
2008-10-14 04:36:00,140.28,140.3,140.25,140.26,1404099993.0
2008-10-14 04:37:00,140.26,140.26,140.22,140.24,1404099993.0
2008-10-14 04:38:00,140.24,140.24,140.14,140.14,1662299986.0
2008-10-14 04:39:00,140.15,140.17,140.12,140.15,1662299986.0
2008-10-14 04:40:00,140.16,140.21,140.15,140.2,1662299986.0
2008-10-14 04:41:00,140.21,140.28,140.19,140.28,1662299986.0
2008-10-14 04:42:00,140.29,140.35,140.29,140.34,1662299986.0
2008-10-14 04:43:00,140.34,140.365,140.335,140.355,1786600000.0
2008-10-14 04:44:00,140.37,140.41,140.37,140.39,1716299989.0
2008-10-14 04:45:00,140.4,140.4,140.34,140.34,1716299989.0
2008-10-14 04:46:00,140.33,140.34,140.23,140.25,1716299989.0
2008-10-14 04:47:00,140.24,140.25,140.22,140.22,1716299989.0
2008-10-14 04:48:00,140.22,140.22,140.205,140.22,1716299989.0
2008-10-14 04:49:00,140.22,140.28,140.22,140.27,1227099997.0
2008-10-14 04:50:00,140.28,140.29,140.265,140.27,1227099997.0
2008-10-14 04:51:00,140.27,140.27,140.255,140.255,807399995.0
2008-10-14 04:52:00,140.26,140.305,140.24,140.305,1367799994.0
2008-10-14 04:53:00,140.305,140.32,140.285,140.315,1413600007.0
2008-10-14 04:54:00,140.305,140.355,140.29,140.355,1590300004.0
2008-10-14 04:55:00,140.35,140.39,140.35,140.39,1817699991.0
2008-10-14 04:56:00,140.38,140.43,140.38,140.43,1817699991.0
2008-10-14 04:57:00,140.44,140.5,140.44,140.45,1817699991.0
2008-10-14 04:58:00,140.44,140.45,140.36,140.36,1817699991.0
2008-10-14 04:59:00,140.37,140.39,140.33,140.33,1817699991.0
2008-10-14 05:00:00,140.32,140.34,140.28,140.31,1817699991.0
2008-10-14 05:01:00,140.3,140.31,140.27,140.28,1817699991.0
2008-10-14 05:02:00,140.29,140.29,140.265,140.28,1817699991.0
2008-10-14 05:03:00,140.28,140.3,140.23,140.23,1797699991.0
2008-10-14 05:04:00,140.24,140.24,140.215,140.22,1797699991.0
2008-10-14 05:05:00,140.21,140.24,140.21,140.24,711099988.0
2008-10-14 05:06:00,140.22,140.25,140.21,140.23,715000004.0
2008-10-14 05:07:00,140.23,140.25,140.23,140.24,715000004.0
2008-10-14 05:08:00,140.24,140.24,140.225,140.23,467000007.0
2008-10-14 05:09:00,140.23,140.28,140.225,140.28,891899998.0
2008-10-14 05:10:00,140.28,140.31,140.28,140.29,1434300018.0
2008-10-14 05:11:00,140.29,140.32,140.29,140.31,1095499999.0
2008-10-14 05:12:00,140.32,140.34,140.305,140.34,1620900003.0
2008-10-14 05:13:00,140.34,140.35,140.315,140.315,1185500007.0
2008-10-14 05:14:00,140.33,140.33,140.31,140.31,1606600013.0
2008-10-14 05:15:00,140.31,140.31,140.275,140.3,1606600013.0
2008-10-14 05:16:00,140.29,140.3,140.28,140.29,1702100008.0
2008-10-14 05:17:00,140.3,140.33,140.285,140.3,1702100008.0
2008-10-14 05:18:00,140.3,140.33,140.3,140.33,1857200013.0
2008-10-14 05:19:00,140.33,140.33,140.315,140.33,1886299996.0
2008-10-14 05:20:00,140.33,140.34,140.295,140.295,1568799982.0
2008-10-14 05:21:00,140.3,140.31,140.11,140.13,1684399989.0
2008-10-14 05:22:00,140.14,140.15,140.06,140.12,1684399989.0
2008-10-14 05:23:00,140.12,140.18,140.115,140.145,1684399989.0
2008-10-14 05:24:00,140.15,140.17,140.135,140.17,1141700000.0
2008-10-14 05:25:00,140.17,140.18,140.16,140.17,1848999997.0
2008-10-14 05:26:00,140.18,140.18,140.01,140.01,1848999997.0
2008-10-14 05:27:00,140.0,140.0,139.84,139.84,1848999997.0
2008-10-14 05:28:00,139.85,139.91,139.85,139.9,1848999997.0
2008-10-14 05:29:00,139.91,139.97,139.9,139.96,1848999997.0
2008-10-14 05:30:00,139.97,140.03,139.96,140.03,1848999997.0
2008-10-14 05:31:00,140.04,140.14,140.04,140.12,1848999997.0
2008-10-14 05:32:00,140.13,140.14,139.92,139.96,1848999997.0
2008-10-14 05:33:00,139.95,139.95,139.82,139.86,1848999997.0
2008-10-14 05:34:00,139.87,139.88,139.82,139.85,1848999997.0
2008-10-14 05:35:00,139.86,139.87,139.83,139.87,1848999997.0
2008-10-14 05:36:00,139.86,139.92,139.84,139.92,1848999997.0
2008-10-14 05:37:00,139.93,139.99,139.91,139.99,1848999997.0
2008-10-14 05:38:00,139.98,139.98,139.93,139.95,1848999997.0
2008-10-14 05:39:00,139.94,139.96,139.93,139.94,1848999997.0
2008-10-14 05:40:00,139.93,139.93,139.83,139.86,1848999997.0
2008-10-14 05:41:00,139.87,140.0,139.87,139.98,1848999997.0
2008-10-14 05:42:00,139.99,140.02,139.97,139.97,1848999997.0
2008-10-14 05:43:00,139.96,140.05,139.96,140.05,1848999997.0
2008-10-14 05:44:00,140.06,140.08,140.03,140.06,1848999997.0
2008-10-14 05:45:00,140.025,140.04,140.015,140.03,1848999997.0
2008-10-14 05:46:00,140.07,140.07,139.91,139.97,1885099998.0
2008-10-14 05:47:00,140.0,140.13,140.0,140.13,1885099998.0
2008-10-14 05:48:00,140.11,140.11,140.02,140.02,1885099998.0
2008-10-14 05:49:00,140.04,140.07,139.96,139.98,1885099998.0
2008-10-14 05:50:00,139.97,140.02,139.97,140.0,1885099998.0
2008-10-14 05:51:00,139.99,140.025,139.985,140.005,1885099998.0
2008-10-14 05:52:00,140.01,140.04,140.005,140.04,2118799979.0
2008-10-14 05:53:00,140.05,140.06,139.95,139.95,2109300006.0
2008-10-14 05:54:00,139.97,139.97,139.95,139.95,2109300006.0
2008-10-14 05:55:00,139.94,139.96,139.915,139.925,2109300006.0
2008-10-14 05:56:00,139.93,139.93,139.93,139.93,1840800002.0
2008-10-14 05:57:00,139.89,139.92,139.79,139.8,1840800002.0
2008-10-14 05:58:00,139.84,139.88,139.81,139.86,1840800002.0
2008-10-14 05:59:00,139.87,139.92,139.84,139.92,1840800002.0
2008-10-14 06:00:00,139.94,139.95,139.92,139.95,1840800002.0
2008-10-14 06:01:00,139.92,139.96,139.92,139.96,1840800002.0
2008-10-14 06:02:00,139.97,139.97,139.92,139.93,1840800002.0
2008-10-14 06:03:00,139.95,139.96,139.88,139.89,1840800002.0
2008-10-14 06:04:00,139.86,139.89,139.84,139.84,1840800002.0
2008-10-14 06:05:00,139.8,139.85,139.8,139.82,1840800002.0
2008-10-14 06:06:00,139.79,139.84,139.79,139.81,1840800002.0
2008-10-14 06:07:00,139.83,139.85,139.79,139.85,1840800002.0
2008-10-14 06:08:00,139.86,139.92,139.86,139.9,1840800002.0
2008-10-14 06:09:00,139.94,140.03,139.93,140.02,1840800002.0
2008-10-14 06:10:00,140.03,140.15,140.03,140.08,1840800002.0
2008-10-14 06:11:00,140.06,140.11,140.05,140.1,1840800002.0
2008-10-14 06:12:00,140.09,140.09,139.92,139.93,1840800002.0
2008-10-14 06:13:00,139.94,139.99,139.92,139.95,1840800002.0
2008-10-14 06:14:00,139.945,139.95,139.895,139.925,1840800002.0
2008-10-14 06:15:00,139.92,139.94,139.79,139.82,2041100013.0
2008-10-14 06:16:00,139.8,139.89,139.77,139.82,2041100013.0
2008-10-14 06:17:00,139.81,139.82,139.75,139.81,2041100013.0
2008-10-14 06:18:00,139.8,139.81,139.77,139.81,2041100013.0
2008-10-14 06:19:00,139.82,139.9,139.81,139.86,2041100013.0
2008-10-14 06:20:00,139.87,139.96,139.83,139.96,2041100013.0
2008-10-14 06:21:00,139.95,139.96,139.85,139.92,2041100013.0
2008-10-14 06:22:00,139.91,139.925,139.875,139.905,2041100013.0
2008-10-14 06:23:00,139.91,139.93,139.9,139.91,1792700002.0
2008-10-14 06:24:00,139.9,139.93,139.89,139.89,1792700002.0
2008-10-14 06:25:00,139.89,139.9,139.865,139.87,1792700002.0
2008-10-14 06:26:00,139.86,139.86,139.78,139.82,2106099989.0
2008-10-14 06:27:00,139.82,139.83,139.69,139.72,1432499992.0
2008-10-14 06:28:00,139.71,139.74,139.63,139.63,1432499992.0
2008-10-14 06:29:00,139.62,139.62,139.52,139.56,1432499992.0
2008-10-14 06:30:00,139.54,139.56,139.44,139.44,1432499992.0
2008-10-14 06:31:00,139.42,139.44,139.35,139.36,1432499992.0
2008-10-14 06:32:00,139.35,139.38,139.33,139.36,1432499992.0
2008-10-14 06:33:00,139.37,139.39,139.18,139.25,1432499992.0
2008-10-14 06:34:00,139.24,139.43,139.24,139.41,1432499992.0
2008-10-14 06:35:00,139.4,139.45,139.39,139.45,1432499992.0
2008-10-14 06:36:00,139.46,139.55,139.46,139.5,1432499992.0
2008-10-14 06:37:00,139.51,139.58,139.51,139.55,1432499992.0
2008-10-14 06:38:00,139.56,139.6,139.55,139.6,1432499992.0
2008-10-14 06:39:00,139.59,139.61,139.52,139.55,1432499992.0
2008-10-14 06:40:00,139.56,139.61,139.54,139.59,1432499992.0
2008-10-14 06:41:00,139.58,139.62,139.58,139.61,1432499992.0
2008-10-14 06:42:00,139.6,139.62,139.56,139.62,1432499992.0
2008-10-14 06:43:00,139.63,139.67,139.62,139.64,1432499992.0
2008-10-14 06:44:00,139.65,139.67,139.61,139.67,1432499992.0
2008-10-14 06:45:00,139.66,139.68,139.64,139.68,1432499992.0
2008-10-14 06:46:00,139.7,139.88,139.7,139.8,1432499992.0
2008-10-14 06:47:00,139.81,139.84,139.76,139.81,1432499992.0
2008-10-14 06:48:00,139.8,139.81,139.69,139.7,1432499992.0
2008-10-14 06:49:00,139.71,139.71,139.62,139.64,1432499992.0
2008-10-14 06:50:00,139.65,139.68,139.64,139.66,1432499992.0
2008-10-14 06:51:00,139.65,139.69,139.62,139.67,1432499992.0
2008-10-14 06:52:00,139.68,139.71,139.68,139.7,1432499992.0
2008-10-14 06:53:00,139.7,139.71,139.69,139.705,1432499992.0
2008-10-14 06:54:00,139.73,139.83,139.73,139.79,1787499993.0
2008-10-14 06:55:00,139.79,139.835,139.79,139.805,1787499993.0
2008-10-14 06:56:00,139.81,139.82,139.74,139.76,1951100004.0
2008-10-14 06:57:00,139.75,139.81,139.74,139.78,1951100004.0
2008-10-14 06:58:00,139.79,139.81,139.76,139.8,1951100004.0
2008-10-14 06:59:00,139.79,139.82,139.76,139.81,1951100004.0
2008-10-14 07:00:00,139.83,139.83,139.77,139.8,1951100004.0
2008-10-14 07:01:00,139.78,139.9,139.78,139.88,1951100004.0
2008-10-14 07:02:00,139.9,139.96,139.9,139.96,1951100004.0
2008-10-14 07:03:00,139.95,139.97,139.93,139.95,1951100004.0
2008-10-14 07:04:00,139.94,139.98,139.94,139.98,1951100004.0
2008-10-14 07:05:00,139.97,139.98,139.94,139.95,1951100004.0
2008-10-14 07:06:00,139.96,139.98,139.93,139.95,1951100004.0
2008-10-14 07:07:00,139.96,139.97,139.9,139.91,1951100004.0
2008-10-14 07:08:00,139.92,139.93,139.86,139.88,1951100004.0
2008-10-14 07:09:00,139.89,139.94,139.88,139.93,1951100004.0
2008-10-14 07:10:00,139.92,139.96,139.92,139.96,1951100004.0
2008-10-14 07:11:00,139.95,139.98,139.94,139.97,1951100004.0
2008-10-14 07:12:00,139.96,139.98,139.96,139.97,1951100004.0
2008-10-14 07:13:00,139.96,139.96,139.94,139.94,1951100004.0
2008-10-14 07:14:00,139.93,139.99,139.93,139.98,1951100004.0
2008-10-14 07:15:00,139.99,139.99,139.97,139.98,1951100004.0
2008-10-14 07:16:00,139.99,139.99,139.97,139.98,1951100004.0
2008-10-14 07:17:00,139.97,139.98,139.96,139.98,1951100004.0
2008-10-14 07:18:00,139.97,139.98,139.96,139.98,1951100004.0
2008-10-14 07:19:00,139.99,139.99,139.98,139.98,1951100004.0
2008-10-14 07:20:00,139.99,140.04,139.99,140.0,1951100004.0
2008-10-14 07:21:00,140.01,140.03,140.0,140.02,1951100004.0
2008-10-14 07:22:00,140.03,140.03,139.94,139.95,1951100004.0
2008-10-14 07:23:00,139.94,139.95,139.88,139.89,1951100004.0
2008-10-14 07:24:00,139.88,139.9,139.88,139.9,1951100004.0
2008-10-14 07:25:00,139.91,139.91,139.85,139.87,1951100004.0
2008-10-14 07:26:00,139.88,139.88,139.72,139.73,1951100004.0
2008-10-14 07:27:00,139.72,139.77,139.71,139.75,1951100004.0
2008-10-14 07:28:00,139.76,139.77,139.69,139.72,1951100004.0
2008-10-14 07:29:00,139.73,139.76,139.66,139.72,1951100004.0
2008-10-14 07:30:00,139.73,139.73,139.65,139.68,1951100004.0
2008-10-14 07:31:00,139.67,139.74,139.67,139.74,1951100004.0
2008-10-14 07:32:00,139.73,139.84,139.72,139.8,1951100004.0
2008-10-14 07:33:00,139.79,139.83,139.77,139.78,1951100004.0
2008-10-14 07:34:00,139.79,139.87,139.77,139.86,1951100004.0
2008-10-14 07:35:00,139.85,139.89,139.82,139.86,1951100004.0
2008-10-14 07:36:00,139.85,139.93,139.84,139.93,1951100004.0
2008-10-14 07:37:00,139.92,139.98,139.92,139.94,1951100004.0
2008-10-14 07:38:00,139.93,139.94,139.915,139.92,1951100004.0
2008-10-14 07:39:00,139.92,139.96,139.92,139.92,1988100030.0
2008-10-14 07:40:00,139.93,139.95,139.91,139.95,1988100030.0
2008-10-14 07:41:00,139.94,139.96,139.92,139.94,1988100030.0
2008-10-14 07:42:00,139.95,139.95,139.93,139.94,1988100030.0
2008-10-14 07:43:00,139.925,139.93,139.91,139.92,1988100030.0
2008-10-14 07:44:00,139.92,139.94,139.88,139.92,2106099991.0
2008-10-14 07:45:00,139.91,139.94,139.89,139.94,2106099991.0
2008-10-14 07:46:00,139.93,140.04,139.92,140.04,2106099991.0
2008-10-14 07:47:00,140.03,140.03,139.98,140.02,2106099991.0
2008-10-14 07:48:00,140.03,140.06,140.03,140.06,2106099991.0
2008-10-14 07:49:00,140.055,140.055,140.035,140.035,2106099991.0
2008-10-14 07:50:00,140.04,140.18,140.04,140.18,1761700016.0
2008-10-14 07:51:00,140.17,140.18,140.12,140.13,1761700016.0
2008-10-14 07:52:00,140.14,140.16,140.11,140.13,1761700016.0
2008-10-14 07:53:00,140.14,140.16,140.13,140.15,1761700016.0
2008-10-14 07:54:00,140.14,140.17,140.12,140.15,1761700016.0
2008-10-14 07:55:00,140.16,140.16,140.12,140.13,1761700016.0
2008-10-14 07:56:00,140.14,140.16,140.09,140.13,1761700016.0
2008-10-14 07:57:00,140.12,140.18,140.12,140.17,1761700016.0
2008-10-14 07:58:00,140.19,140.24,140.17,140.24,1761700016.0
2008-10-14 07:59:00,140.23,140.28,140.2,140.22,1761700016.0
2008-10-14 08:00:00,140.21,140.25,140.16,140.24,1761700016.0
2008-10-14 08:01:00,140.23,140.32,140.2,140.27,1761700016.0
2008-10-14 08:02:00,140.28,140.35,140.28,140.32,1761700016.0
2008-10-14 08:03:00,140.31,140.34,140.28,140.29,1761700016.0
2008-10-14 08:04:00,140.28,140.29,140.23,140.23,1761700016.0
2008-10-14 08:05:00,140.21,140.23,140.08,140.08,1761700016.0
2008-10-14 08:06:00,140.06,140.08,139.97,139.97,1761700016.0
2008-10-14 08:07:00,139.98,139.99,139.89,139.89,1761700016.0
2008-10-14 08:08:00,139.88,139.91,139.83,139.87,1761700016.0
2008-10-14 08:09:00,139.88,139.89,139.86,139.88,1761700016.0
2008-10-14 08:10:00,139.87,139.88,139.79,139.84,1761700016.0
2008-10-14 08:11:00,139.83,139.87,139.82,139.87,1761700016.0
2008-10-14 08:12:00,139.88,139.91,139.87,139.9,1761700016.0
2008-10-14 08:13:00,139.91,140.05,139.91,140.04,1761700016.0
2008-10-14 08:14:00,140.05,140.06,139.89,139.92,1761700016.0
2008-10-14 08:15:00,139.93,140.01,139.9,139.9,1761700016.0
2008-10-14 08:16:00,139.92,140.05,139.92,140.05,1761700016.0
2008-10-14 08:17:00,140.06,140.1,140.01,140.04,1761700016.0
2008-10-14 08:18:00,140.05,140.16,140.04,140.12,1761700016.0
2008-10-14 08:19:00,140.11,140.15,140.1,140.14,1761700016.0
2008-10-14 08:20:00,140.13,140.14,139.85,139.88,1761700016.0
2008-10-14 08:21:00,139.86,139.95,139.83,139.92,1761700016.0
2008-10-14 08:22:00,139.93,139.93,139.88,139.9,1761700016.0
2008-10-14 08:23:00,139.89,139.91,139.71,139.73,1761700016.0
2008-10-14 08:24:00,139.72,139.84,139.71,139.81,1761700016.0
2008-10-14 08:25:00,139.8,139.93,139.8,139.84,1761700016.0
2008-10-14 08:26:00,139.82,139.82,139.78,139.8,1761700016.0
2008-10-14 08:27:00,139.79,139.84,139.75,139.77,1761700016.0
2008-10-14 08:28:00,139.76,139.83,139.76,139.82,1761700016.0
2008-10-14 08:29:00,139.83,139.87,139.78,139.81,1761700016.0
2008-10-14 08:30:00,139.82,139.82,139.75,139.81,1761700016.0
2008-10-14 08:31:00,139.82,139.85,139.79,139.83,1761700016.0
2008-10-14 08:32:00,139.84,139.88,139.82,139.87,1761700016.0
2008-10-14 08:33:00,139.88,139.91,139.79,139.8,1761700016.0
2008-10-14 08:34:00,139.79,139.84,139.79,139.82,1761700016.0
2008-10-14 08:35:00,139.81,139.84,139.67,139.67,1761700016.0
2008-10-14 08:36:00,139.66,139.68,139.56,139.58,1761700016.0
2008-10-14 08:37:00,139.6,139.65,139.6,139.62,1761700016.0
2008-10-14 08:38:00,139.61,139.66,139.61,139.65,1761700016.0
2008-10-14 08:39:00,139.64,139.64,139.58,139.61,1761700016.0
2008-10-14 08:40:00,139.6,139.74,139.6,139.72,1761700016.0
2008-10-14 08:41:00,139.73,139.8,139.71,139.79,1761700016.0
2008-10-14 08:42:00,139.78,139.84,139.77,139.78,1761700016.0
2008-10-14 08:43:00,139.77,139.77,139.65,139.66,1761700016.0
2008-10-14 08:44:00,139.68,139.7,139.56,139.58,1761700016.0
2008-10-14 08:45:00,139.57,139.64,139.56,139.58,1761700016.0
2008-10-14 08:46:00,139.59,139.6,139.42,139.44,1761700016.0
2008-10-14 08:47:00,139.43,139.51,139.42,139.51,1761700016.0
2008-10-14 08:48:00,139.52,139.57,139.5,139.5,1761700016.0
2008-10-14 08:49:00,139.49,139.53,139.44,139.45,1761700016.0
2008-10-14 08:50:00,139.44,139.44,139.35,139.42,1761700016.0
2008-10-14 08:51:00,139.41,139.41,139.3,139.35,1761700016.0
2008-10-14 08:52:00,139.36,139.36,139.17,139.18,1761700016.0
2008-10-14 08:53:00,139.19,139.19,139.1,139.11,1761700016.0
2008-10-14 08:54:00,139.12,139.16,139.05,139.11,1761700016.0
2008-10-14 08:55:00,139.12,139.15,139.05,139.12,1761700016.0
2008-10-14 08:56:00,139.11,139.21,139.1,139.18,1761700016.0
2008-10-14 08:57:00,139.17,139.23,139.16,139.22,1761700016.0
2008-10-14 08:58:00,139.23,139.33,139.2,139.25,1761700016.0
2008-10-14 08:59:00,139.26,139.28,139.2,139.26,1761700016.0
2008-10-14 09:00:00,139.27,139.3,139.16,139.17,1761700016.0
2008-10-14 09:01:00,139.18,139.18,139.07,139.13,1761700016.0
2008-10-14 09:02:00,139.12,139.23,139.06,139.22,1761700016.0
2008-10-14 09:03:00,139.21,139.27,139.19,139.24,1761700016.0
2008-10-14 09:04:00,139.25,139.41,139.24,139.37,1761700016.0
2008-10-14 09:05:00,139.38,139.43,139.36,139.4,1761700016.0
2008-10-14 09:06:00,139.42,139.5,139.4,139.47,1761700016.0
2008-10-14 09:07:00,139.48,139.52,139.45,139.5,1761700016.0
2008-10-14 09:08:00,139.49,139.51,139.35,139.37,1761700016.0
2008-10-14 09:09:00,139.36,139.39,139.29,139.31,1761700016.0
2008-10-14 09:10:00,139.3,139.37,139.26,139.33,1761700016.0
2008-10-14 09:11:00,139.34,139.37,139.28,139.37,1761700016.0
2008-10-14 09:12:00,139.36,139.48,139.36,139.45,1761700016.0
2008-10-14 09:13:00,139.46,139.55,139.44,139.44,1761700016.0
2008-10-14 09:14:00,139.43,139.48,139.36,139.47,1761700016.0
2008-10-14 09:15:00,139.46,139.6,139.46,139.58,1761700016.0
2008-10-14 09:16:00,139.57,139.71,139.55,139.65,1761700016.0
2008-10-14 09:17:00,139.64,139.69,139.63,139.66,1761700016.0
2008-10-14 09:18:00,139.65,139.67,139.6,139.6,1761700016.0
2008-10-14 09:19:00,139.58,139.58,139.51,139.54,1761700016.0
2008-10-14 09:20:00,139.55,139.57,139.52,139.57,1761700016.0
2008-10-14 09:21:00,139.56,139.6,139.54,139.54,1761700016.0
2008-10-14 09:22:00,139.55,139.61,139.54,139.56,1761700016.0
2008-10-14 09:23:00,139.55,139.58,139.53,139.57,1761700016.0
2008-10-14 09:24:00,139.58,139.63,139.58,139.61,1761700016.0
2008-10-14 09:25:00,139.6,139.61,139.56,139.56,1761700016.0
2008-10-14 09:26:00,139.57,139.61,139.56,139.6,1761700016.0
2008-10-14 09:27:00,139.59,139.63,139.59,139.59,1761700016.0
2008-10-14 09:28:00,139.58,139.6,139.57,139.59,1761700016.0
2008-10-14 09:29:00,139.6,139.61,139.58,139.6,1761700016.0
2008-10-14 09:30:00,139.61,139.64,139.56,139.62,1761700016.0
2008-10-14 09:31:00,139.61,139.64,139.61,139.64,1761700016.0
2008-10-14 09:32:00,139.65,139.71,139.65,139.7,1761700016.0
2008-10-14 09:33:00,139.69,139.77,139.66,139.75,1761700016.0
2008-10-14 09:34:00,139.76,139.93,139.72,139.93,1761700016.0
2008-10-14 09:35:00,139.92,139.98,139.89,139.94,1761700016.0
2008-10-14 09:36:00,139.95,140.06,139.92,139.98,1761700016.0
2008-10-14 09:37:00,139.97,139.98,139.84,139.85,1761700016.0
2008-10-14 09:38:00,139.86,139.87,139.72,139.74,1761700016.0
2008-10-14 09:39:00,139.73,139.75,139.67,139.71,1761700016.0
2008-10-14 09:40:00,139.7,139.75,139.7,139.75,1761700016.0
2008-10-14 09:41:00,139.76,139.82,139.74,139.81,1761700016.0
2008-10-14 09:42:00,139.82,139.86,139.77,139.78,1761700016.0
2008-10-14 09:43:00,139.79,139.82,139.77,139.79,1761700016.0
2008-10-14 09:44:00,139.78,139.82,139.73,139.79,1761700016.0
2008-10-14 09:45:00,139.8,139.8,139.67,139.72,1761700016.0
2008-10-14 09:46:00,139.71,139.81,139.7,139.8,1761700016.0
2008-10-14 09:47:00,139.81,139.84,139.78,139.83,1761700016.0
2008-10-14 09:48:00,139.84,139.92,139.83,139.88,1761700016.0
2008-10-14 09:49:00,139.89,139.92,139.86,139.92,1761700016.0
2008-10-14 09:50:00,139.9,139.96,139.89,139.93,1761700016.0
2008-10-14 09:51:00,139.95,140.03,139.94,140.02,1761700016.0
2008-10-14 09:52:00,140.03,140.05,139.98,139.99,1761700016.0
2008-10-14 09:53:00,139.98,140.03,139.92,139.98,1761700016.0
2008-10-14 09:54:00,139.97,140.06,139.97,140.02,1761700016.0
2008-10-14 09:55:00,140.01,140.03,139.94,139.99,1761700016.0
2008-10-14 09:56:00,139.98,140.01,139.96,139.99,1761700016.0
2008-10-14 09:57:00,139.98,140.03,139.97,140.02,1761700016.0
2008-10-14 09:58:00,140.03,140.04,139.99,140.02,1761700016.0
2008-10-14 09:59:00,140.03,140.03,140.01,140.01,1761700016.0
2008-10-14 10:00:00,140.02,140.14,140.01,140.08,1761700016.0
2008-10-14 10:01:00,140.07,140.09,140.06,140.06,1761700016.0
2008-10-14 10:02:00,140.05,140.1,140.05,140.1,1761700016.0
2008-10-14 10:03:00,140.09,140.09,140.02,140.07,1761700016.0
2008-10-14 10:04:00,140.08,140.11,140.05,140.1,1761700016.0
2008-10-14 10:05:00,140.09,140.11,139.97,139.97,1761700016.0
2008-10-14 10:06:00,139.96,139.97,139.81,139.91,1761700016.0
2008-10-14 10:07:00,139.9,139.91,139.73,139.73,1761700016.0
2008-10-14 10:08:00,139.74,139.77,139.72,139.76,1761700016.0
2008-10-14 10:09:00,139.77,139.84,139.77,139.77,1761700016.0
2008-10-14 10:10:00,139.78,139.82,139.76,139.82,1761700016.0
2008-10-14 10:11:00,139.83,139.84,139.76,139.76,1761700016.0
2008-10-14 10:12:00,139.77,139.78,139.73,139.75,1761700016.0
2008-10-14 10:13:00,139.76,139.83,139.75,139.81,1761700016.0
2008-10-14 10:14:00,139.8,139.9,139.79,139.88,1761700016.0
2008-10-14 10:15:00,139.87,139.96,139.87,139.96,1761700016.0
2008-10-14 10:16:00,139.95,139.97,139.94,139.96,1761700016.0
2008-10-14 10:17:00,139.97,139.99,139.87,139.88,1761700016.0
2008-10-14 10:18:00,139.87,139.89,139.81,139.82,1761700016.0
2008-10-14 10:19:00,139.81,139.82,139.75,139.77,1761700016.0
2008-10-14 10:20:00,139.76,139.77,139.74,139.76,1761700016.0
2008-10-14 10:21:00,139.75,139.79,139.72,139.79,1761700016.0
2008-10-14 10:22:00,139.78,139.88,139.77,139.86,1761700016.0
2008-10-14 10:23:00,139.87,139.92,139.85,139.92,1761700016.0
2008-10-14 10:24:00,139.93,139.93,139.88,139.9,1761700016.0
2008-10-14 10:25:00,139.91,139.91,139.87,139.9,1761700016.0
2008-10-14 10:26:00,139.89,139.92,139.87,139.9,1761700016.0
2008-10-14 10:27:00,139.91,139.91,139.78,139.79,1761700016.0
2008-10-14 10:28:00,139.78,139.82,139.73,139.82,1761700016.0
2008-10-14 10:29:00,139.81,139.87,139.81,139.85,1761700016.0
2008-10-14 10:30:00,139.86,139.95,139.86,139.94,1761700016.0
2008-10-14 10:31:00,139.93,140.03,139.88,139.88,1761700016.0
2008-10-14 10:32:00,139.89,139.92,139.86,139.92,1761700016.0
2008-10-14 10:33:00,139.91,139.94,139.9,139.93,1761700016.0
2008-10-14 10:34:00,139.94,139.99,139.93,139.96,1761700016.0
2008-10-14 10:35:00,139.95,139.99,139.91,139.99,1761700016.0
2008-10-14 10:36:00,140.01,140.02,139.94,139.98,1761700016.0
2008-10-14 10:37:00,139.99,140.01,139.96,139.96,1761700016.0
2008-10-14 10:38:00,139.95,139.95,139.89,139.9,1761700016.0
2008-10-14 10:39:00,139.91,139.91,139.8,139.82,1761700016.0
2008-10-14 10:40:00,139.81,139.83,139.81,139.83,1761700016.0
2008-10-14 10:41:00,139.82,139.83,139.65,139.65,1761700016.0
2008-10-14 10:42:00,139.66,139.67,139.61,139.62,1761700016.0
2008-10-14 10:43:00,139.63,139.67,139.57,139.6,1761700016.0
2008-10-14 10:44:00,139.61,139.64,139.61,139.64,1761700016.0
2008-10-14 10:45:00,139.65,139.75,139.59,139.74,1761700016.0
2008-10-14 10:46:00,139.75,139.75,139.5,139.55,1761700016.0
2008-10-14 10:47:00,139.54,139.57,139.5,139.56,1761700016.0
2008-10-14 10:48:00,139.55,139.58,139.5,139.53,1761700016.0
2008-10-14 10:49:00,139.54,139.56,139.52,139.53,1761700016.0
2008-10-14 10:50:00,139.54,139.55,139.52,139.54,1761700016.0
2008-10-14 10:51:00,139.55,139.58,139.52,139.53,1761700016.0
2008-10-14 10:52:00,139.52,139.53,139.45,139.47,1761700016.0
2008-10-14 10:53:00,139.46,139.5,139.45,139.47,1761700016.0
2008-10-14 10:54:00,139.49,139.49,139.41,139.43,1761700016.0
2008-10-14 10:55:00,139.44,139.53,139.43,139.52,1761700016.0
2008-10-14 10:56:00,139.51,139.56,139.48,139.53,1761700016.0
2008-10-14 10:57:00,139.52,139.54,139.48,139.52,1761700016.0
2008-10-14 10:58:00,139.51,139.57,139.49,139.54,1761700016.0
2008-10-14 10:59:00,139.55,139.63,139.5,139.59,1761700016.0
2008-10-14 11:00:00,139.58,139.59,139.38,139.41,1761700016.0
2008-10-14 11:01:00,139.4,139.56,139.39,139.52,1761700016.0
2008-10-14 11:02:00,139.5,139.61,139.49,139.61,1761700016.0
2008-10-14 11:03:00,139.62,139.69,139.57,139.61,1761700016.0
2008-10-14 11:04:00,139.62,139.67,139.59,139.65,1761700016.0
2008-10-14 11:05:00,139.64,139.73,139.63,139.72,1761700016.0
2008-10-14 11:06:00,139.73,139.78,139.71,139.75,1761700016.0
2008-10-14 11:07:00,139.76,139.82,139.72,139.74,1761700016.0
2008-10-14 11:08:00,139.73,139.74,139.61,139.63,1761700016.0
2008-10-14 11:09:00,139.62,139.66,139.61,139.64,1761700016.0
2008-10-14 11:10:00,139.63,139.71,139.62,139.7,1761700016.0
2008-10-14 11:11:00,139.71,139.79,139.7,139.78,1761700016.0
2008-10-14 11:12:00,139.79,139.94,139.79,139.88,1761700016.0
2008-10-14 11:13:00,139.87,139.89,139.77,139.77,1761700016.0
2008-10-14 11:14:00,139.78,139.78,139.71,139.75,1761700016.0
2008-10-14 11:15:00,139.76,139.77,139.69,139.74,1761700016.0
2008-10-14 11:16:00,139.73,139.82,139.72,139.73,1761700016.0
2008-10-14 11:17:00,139.74,139.77,139.7,139.71,1761700016.0
2008-10-14 11:18:00,139.7,139.75,139.67,139.68,1761700016.0
2008-10-14 11:19:00,139.66,139.75,139.61,139.71,1761700016.0
2008-10-14 11:20:00,139.7,139.72,139.62,139.65,1761700016.0
2008-10-14 11:21:00,139.66,139.7,139.64,139.7,1761700016.0
2008-10-14 11:22:00,139.69,139.89,139.68,139.8,1761700016.0
2008-10-14 11:23:00,139.81,139.82,139.71,139.74,1761700016.0
2008-10-14 11:24:00,139.75,139.77,139.74,139.77,1761700016.0
2008-10-14 11:25:00,139.76,139.78,139.74,139.74,1761700016.0
2008-10-14 11:26:00,139.76,139.76,139.69,139.69,1761700016.0
2008-10-14 11:27:00,139.68,139.73,139.67,139.69,1761700016.0
2008-10-14 11:28:00,139.7,139.78,139.7,139.74,1761700016.0
2008-10-14 11:29:00,139.75,139.77,139.72,139.76,1761700016.0
2008-10-14 11:30:00,139.75,139.81,139.74,139.81,1761700016.0
2008-10-14 11:31:00,139.8,139.83,139.79,139.8,1761700016.0
2008-10-14 11:32:00,139.81,139.84,139.79,139.82,1761700016.0
2008-10-14 11:33:00,139.85,139.85,139.81,139.83,1761700016.0
2008-10-14 11:34:00,139.85,139.89,139.82,139.86,1761700016.0
2008-10-14 11:35:00,139.85,139.91,139.85,139.9,1761700016.0
2008-10-14 11:36:00,139.91,139.93,139.8,139.81,1761700016.0
2008-10-14 11:37:00,139.83,139.84,139.7,139.7,1761700016.0
2008-10-14 11:38:00,139.71,139.71,139.65,139.68,1761700016.0
2008-10-14 11:39:00,139.67,139.68,139.64,139.66,1761700016.0
2008-10-14 11:40:00,139.68,139.78,139.68,139.76,1761700016.0
2008-10-14 11:41:00,139.75,139.86,139.72,139.86,1761700016.0
2008-10-14 11:42:00,139.85,139.86,139.77,139.8,1761700016.0
2008-10-14 11:43:00,139.79,139.86,139.77,139.78,1761700016.0
2008-10-14 11:44:00,139.77,139.79,139.73,139.75,1761700016.0
2008-10-14 11:45:00,139.72,139.77,139.6,139.64,1761700016.0
2008-10-14 11:46:00,139.63,139.64,139.56,139.58,1761700016.0
2008-10-14 11:47:00,139.57,139.58,139.37,139.37,1761700016.0
2008-10-14 11:48:00,139.38,139.56,139.36,139.55,1761700016.0
2008-10-14 11:49:00,139.56,139.62,139.5,139.58,1761700016.0
2008-10-14 11:50:00,139.57,139.63,139.57,139.62,1761700016.0
2008-10-14 11:51:00,139.61,139.77,139.6,139.73,1761700016.0
2008-10-14 11:52:00,139.72,139.78,139.7,139.74,1761700016.0
2008-10-14 11:53:00,139.72,139.75,139.69,139.74,1761700016.0
2008-10-14 11:54:00,139.75,139.82,139.74,139.78,1761700016.0
2008-10-14 11:55:00,139.79,139.8,139.75,139.78,1761700016.0
2008-10-14 11:56:00,139.77,139.79,139.77,139.78,1761700016.0
2008-10-14 11:57:00,139.79,139.84,139.78,139.79,1761700016.0
2008-10-14 11:58:00,139.8,139.88,139.79,139.88,1761700016.0
2008-10-14 11:59:00,139.89,139.99,139.87,139.98,1761700016.0
2008-10-14 12:00:00,139.96,140.04,139.96,139.97,1761700016.0
2008-10-14 12:01:00,139.96,139.98,139.93,139.98,1761700016.0
2008-10-14 12:02:00,139.99,140.01,139.96,139.98,1761700016.0
2008-10-14 12:03:00,139.97,140.06,139.97,140.02,1761700016.0
2008-10-14 12:04:00,140.01,140.06,139.98,140.06,1761700016.0
2008-10-14 12:05:00,140.07,140.15,140.03,140.08,1761700016.0
2008-10-14 12:06:00,140.09,140.11,140.02,140.04,1761700016.0
2008-10-14 12:07:00,140.05,140.1,140.05,140.1,1761700016.0
2008-10-14 12:08:00,140.09,140.16,140.09,140.15,1761700016.0
2008-10-14 12:09:00,140.14,140.15,140.06,140.09,1761700016.0
2008-10-14 12:10:00,140.08,140.09,140.06,140.09,1761700016.0
2008-10-14 12:11:00,140.08,140.09,140.03,140.04,1761700016.0
2008-10-14 12:12:00,140.03,140.05,139.96,140.03,1761700016.0
2008-10-14 12:13:00,140.04,140.05,140.02,140.03,1761700016.0
2008-10-14 12:14:00,140.02,140.03,139.89,139.89,1761700016.0
2008-10-14 12:15:00,139.9,140.0,139.88,139.99,1761700016.0
2008-10-14 12:16:00,140.0,140.05,140.0,140.0,1761700016.0
2008-10-14 12:17:00,140.01,140.06,140.01,140.03,1761700016.0
2008-10-14 12:18:00,140.04,140.12,140.04,140.12,1761700016.0
2008-10-14 12:19:00,140.11,140.14,140.09,140.1,1761700016.0
2008-10-14 12:20:00,140.09,140.14,140.09,140.13,1761700016.0
2008-10-14 12:21:00,140.14,140.2,140.14,140.15,1761700016.0
2008-10-14 12:22:00,140.14,140.17,140.13,140.17,1761700016.0
2008-10-14 12:23:00,140.18,140.2,140.18,140.18,1761700016.0
2008-10-14 12:24:00,140.19,140.21,140.19,140.21,1761700016.0
2008-10-14 12:25:00,140.2,140.21,140.17,140.18,1761700016.0
2008-10-14 12:26:00,140.19,140.23,140.19,140.23,1761700016.0
2008-10-14 12:27:00,140.24,140.24,140.22,140.22,1761700016.0
2008-10-14 12:28:00,140.23,140.31,140.23,140.31,1761700016.0
2008-10-14 12:29:00,140.3,140.44,140.3,140.44,1761700016.0
2008-10-14 12:30:00,140.43,140.59,140.43,140.58,1761700016.0
2008-10-14 12:31:00,140.57,140.57,140.48,140.49,1761700016.0
2008-10-14 12:32:00,140.5,140.53,140.48,140.52,1761700016.0
2008-10-14 12:33:00,140.53,140.67,140.53,140.67,1761700016.0
2008-10-14 12:34:00,140.66,140.67,140.58,140.61,1761700016.0
2008-10-14 12:35:00,140.62,140.68,140.61,140.64,1761700016.0
2008-10-14 12:36:00,140.66,140.82,140.65,140.81,1761700016.0
2008-10-14 12:37:00,140.8,140.8,140.63,140.65,1761700016.0
2008-10-14 12:38:00,140.66,140.78,140.65,140.75,1761700016.0
2008-10-14 12:39:00,140.77,140.86,140.75,140.76,1761700016.0
2008-10-14 12:40:00,140.77,140.84,140.74,140.81,1761700016.0
2008-10-14 12:41:00,140.82,140.83,140.77,140.78,1761700016.0
2008-10-14 12:42:00,140.79,140.84,140.79,140.8,1761700016.0
2008-10-14 12:43:00,140.79,140.8,140.77,140.77,1761700016.0
2008-10-14 12:44:00,140.76,140.81,140.75,140.78,1761700016.0
2008-10-14 12:45:00,140.77,140.82,140.77,140.79,1761700016.0
2008-10-14 12:46:00,140.8,140.81,140.7,140.73,1761700016.0
2008-10-14 12:47:00,140.74,140.81,140.73,140.81,1761700016.0
2008-10-14 12:48:00,140.8,140.81,140.72,140.74,1761700016.0
2008-10-14 12:49:00,140.75,140.78,140.74,140.75,1761700016.0
2008-10-14 12:50:00,140.76,140.84,140.75,140.84,1761700016.0
2008-10-14 12:51:00,140.83,140.84,140.81,140.83,1761700016.0
2008-10-14 12:52:00,140.84,140.89,140.83,140.87,1761700016.0
2008-10-14 12:53:00,140.88,140.93,140.87,140.93,1761700016.0
2008-10-14 12:54:00,140.92,140.92,140.83,140.83,1761700016.0
2008-10-14 12:55:00,140.84,140.87,140.81,140.87,1761700016.0
2008-10-14 12:56:00,140.88,140.92,140.87,140.92,1761700016.0
2008-10-14 12:57:00,140.93,140.96,140.92,140.94,1761700016.0
2008-10-14 12:58:00,140.93,140.97,140.93,140.96,1761700016.0
2008-10-14 12:59:00,140.97,140.98,140.93,140.96,1761700016.0
2008-10-14 13:00:00,140.95,141.09,140.93,141.03,1761700016.0
2008-10-14 13:01:00,141.02,141.08,140.98,141.08,1761700016.0
2008-10-14 13:02:00,141.09,141.12,140.96,141.11,1761700016.0
2008-10-14 13:03:00,141.12,141.12,141.06,141.1,1761700016.0
2008-10-14 13:04:00,141.11,141.16,141.1,141.12,1761700016.0
2008-10-14 13:05:00,141.11,141.18,141.11,141.17,1761700016.0
2008-10-14 13:06:00,141.18,141.21,141.15,141.19,1761700016.0
2008-10-14 13:07:00,141.2,141.23,141.1,141.12,1761700016.0
2008-10-14 13:08:00,141.13,141.23,141.12,141.23,1761700016.0
2008-10-14 13:09:00,141.22,141.24,141.21,141.23,1761700016.0
2008-10-14 13:10:00,141.24,141.27,141.23,141.25,1761700016.0
2008-10-14 13:11:00,141.26,141.28,141.24,141.28,1761700016.0
2008-10-14 13:12:00,141.27,141.43,141.27,141.4,1761700016.0
2008-10-14 13:13:00,141.39,141.43,141.39,141.43,1761700016.0
2008-10-14 13:14:00,141.44,141.49,141.42,141.49,1761700016.0
2008-10-14 13:15:00,141.5,141.57,141.5,141.55,1761700016.0
2008-10-14 13:16:00,141.54,141.58,141.52,141.57,1761700016.0
2008-10-14 13:17:00,141.56,141.6,141.54,141.55,1761700016.0
2008-10-14 13:18:00,141.56,141.57,141.5,141.5,1761700016.0
2008-10-14 13:19:00,141.49,141.54,141.43,141.44,1761700016.0
2008-10-14 13:20:00,141.43,141.43,141.25,141.25,1761700016.0
2008-10-14 13:21:00,141.24,141.31,141.24,141.3,1761700016.0
2008-10-14 13:22:00,141.29,141.31,141.28,141.28,1761700016.0
2008-10-14 13:23:00,141.29,141.29,141.23,141.25,1761700016.0
2008-10-14 13:24:00,141.26,141.28,141.25,141.28,1761700016.0
2008-10-14 13:25:00,141.29,141.34,141.29,141.34,1761700016.0
2008-10-14 13:26:00,141.35,141.35,141.32,141.33,1761700016.0
2008-10-14 13:27:00,141.32,141.37,141.32,141.34,1761700016.0
2008-10-14 13:28:00,141.35,141.37,141.34,141.37,1761700016.0
2008-10-14 13:29:00,141.38,141.44,141.38,141.44,1761700016.0
2008-10-14 13:30:00,141.43,141.48,141.43,141.47,1761700016.0
2008-10-14 13:31:00,141.46,141.48,141.45,141.46,1761700016.0
2008-10-14 13:32:00,141.47,141.56,141.47,141.52,1761700016.0
2008-10-14 13:33:00,141.53,141.56,141.45,141.49,1761700016.0
2008-10-14 13:34:00,141.48,141.48,141.43,141.43,1761700016.0
2008-10-14 13:35:00,141.45,141.53,141.43,141.49,1761700016.0
2008-10-14 13:36:00,141.48,141.49,141.47,141.47,1761700016.0
2008-10-14 13:37:00,141.48,141.48,141.43,141.43,1761700016.0
2008-10-14 13:38:00,141.44,141.53,141.44,141.53,1761700016.0
2008-10-14 13:39:00,141.54,141.56,141.5,141.52,1761700016.0
2008-10-14 13:40:00,141.53,141.55,141.49,141.54,1761700016.0
2008-10-14 13:41:00,141.55,141.59,141.55,141.56,1761700016.0
2008-10-14 13:42:00,141.55,141.55,141.46,141.5,1761700016.0
2008-10-14 13:43:00,141.49,141.55,141.49,141.49,1761700016.0
2008-10-14 13:44:00,141.48,141.48,141.31,141.31,1761700016.0
2008-10-14 13:45:00,141.32,141.32,141.2,141.25,1761700016.0
2008-10-14 13:46:00,141.26,141.29,141.22,141.25,1761700016.0
2008-10-14 13:47:00,141.26,141.29,141.2,141.28,1761700016.0
2008-10-14 13:48:00,141.27,141.42,141.21,141.22,1761700016.0
2008-10-14 13:49:00,141.21,141.23,141.15,141.16,1761700016.0
2008-10-14 13:50:00,141.15,141.21,141.05,141.05,1761700016.0
2008-10-14 13:51:00,141.06,141.11,141.05,141.09,1761700016.0
2008-10-14 13:52:00,141.1,141.12,141.04,141.08,1761700016.0
2008-10-14 13:53:00,141.09,141.13,141.08,141.08,1761700016.0
2008-10-14 13:54:00,141.07,141.1,141.06,141.06,1761700016.0
2008-10-14 13:55:00,141.07,141.1,141.05,141.06,1761700016.0
2008-10-14 13:56:00,141.07,141.08,141.05,141.05,1761700016.0
2008-10-14 13:57:00,141.06,141.06,140.99,141.03,1761700016.0
2008-10-14 13:58:00,141.04,141.04,140.97,141.01,1761700016.0
2008-10-14 13:59:00,141.0,141.05,141.0,141.03,1761700016.0
2008-10-14 14:00:00,141.02,141.03,140.96,140.97,1761700016.0
2008-10-14 14:01:00,140.98,141.0,140.96,140.96,1761700016.0
2008-10-14 14:02:00,140.97,140.98,140.71,140.79,1761700016.0
2008-10-14 14:03:00,140.8,140.8,140.72,140.73,1761700016.0
2008-10-14 14:04:00,140.72,140.84,140.62,140.84,1761700016.0
2008-10-14 14:05:00,140.85,140.98,140.84,140.93,1761700016.0
2008-10-14 14:06:00,140.92,141.05,140.92,141.05,1761700016.0
2008-10-14 14:07:00,141.04,141.06,140.95,140.97,1761700016.0
2008-10-14 14:08:00,140.96,141.12,140.95,141.08,1761700016.0
2008-10-14 14:09:00,141.07,141.1,141.0,141.1,1761700016.0
2008-10-14 14:10:00,141.11,141.11,141.04,141.06,1761700016.0
2008-10-14 14:11:00,141.07,141.18,141.07,141.16,1761700016.0
2008-10-14 14:12:00,141.15,141.18,141.15,141.17,1761700016.0
2008-10-14 14:13:00,141.16,141.17,141.12,141.14,1761700016.0
2008-10-14 14:14:00,141.15,141.23,141.13,141.23,1761700016.0
2008-10-14 14:15:00,141.24,141.26,141.19,141.19,1761700016.0
2008-10-14 14:16:00,141.2,141.31,141.2,141.28,1761700016.0
2008-10-14 14:17:00,141.29,141.4,141.29,141.39,1761700016.0
2008-10-14 14:18:00,141.4,141.43,141.34,141.36,1761700016.0
2008-10-14 14:19:00,141.37,141.39,141.33,141.36,1761700016.0
2008-10-14 14:20:00,141.35,141.42,141.35,141.37,1761700016.0
2008-10-14 14:21:00,141.36,141.37,141.27,141.28,1761700016.0
2008-10-14 14:22:00,141.27,141.37,141.26,141.34,1761700016.0
2008-10-14 14:23:00,141.35,141.44,141.25,141.34,1761700016.0
2008-10-14 14:24:00,141.33,141.34,141.22,141.25,1761700016.0
2008-10-14 14:25:00,141.24,141.27,141.17,141.17,1761700016.0
2008-10-14 14:26:00,141.18,141.29,141.17,141.29,1761700016.0
2008-10-14 14:27:00,141.3,141.37,141.29,141.34,1761700016.0
2008-10-14 14:28:00,141.33,141.36,141.28,141.31,1761700016.0
2008-10-14 14:29:00,141.3,141.38,141.3,141.37,1761700016.0
2008-10-14 14:30:00,141.36,141.41,141.33,141.39,1761700016.0
2008-10-14 14:31:00,141.38,141.43,141.35,141.37,1761700016.0
2008-10-14 14:32:00,141.38,141.42,141.33,141.37,1761700016.0
2008-10-14 14:33:00,141.38,141.4,141.37,141.39,1761700016.0
2008-10-14 14:34:00,141.4,141.45,141.4,141.4,1761700016.0
2008-10-14 14:35:00,141.39,141.43,141.37,141.37,1761700016.0
2008-10-14 14:36:00,141.38,141.47,141.38,141.45,1761700016.0
2008-10-14 14:37:00,141.44,141.46,141.4,141.45,1761700016.0
2008-10-14 14:38:00,141.44,141.53,141.43,141.5,1761700016.0
2008-10-14 14:39:00,141.49,141.67,141.48,141.67,1761700016.0
2008-10-14 14:40:00,141.66,141.73,141.62,141.64,1761700016.0
2008-10-14 14:41:00,141.63,141.68,141.61,141.65,1761700016.0
2008-10-14 14:42:00,141.64,141.64,141.48,141.52,1761700016.0
2008-10-14 14:43:00,141.51,141.51,141.37,141.39,1761700016.0
2008-10-14 14:44:00,141.38,141.4,141.35,141.39,1761700016.0
2008-10-14 14:45:00,141.38,141.58,141.38,141.56,1761700016.0
2008-10-14 14:46:00,141.55,141.56,141.43,141.44,1761700016.0
2008-10-14 14:47:00,141.45,141.49,141.4,141.47,1761700016.0
2008-10-14 14:48:00,141.46,141.52,141.46,141.51,1761700016.0
2008-10-14 14:49:00,141.52,141.52,141.36,141.36,1761700016.0
2008-10-14 14:50:00,141.35,141.36,141.25,141.28,1761700016.0
2008-10-14 14:51:00,141.29,141.34,141.28,141.31,1761700016.0
2008-10-14 14:52:00,141.32,141.34,141.21,141.23,1761700016.0
2008-10-14 14:53:00,141.24,141.37,141.23,141.36,1761700016.0
2008-10-14 14:54:00,141.35,141.36,141.25,141.25,1761700016.0
2008-10-14 14:55:00,141.26,141.3,141.25,141.25,1761700016.0
2008-10-14 14:56:00,141.24,141.37,141.21,141.36,1761700016.0
2008-10-14 14:57:00,141.37,141.4,141.31,141.31,1761700016.0
2008-10-14 14:58:00,141.3,141.3,141.15,141.15,1761700016.0
2008-10-14 14:59:00,141.16,141.19,141.1,141.1,1761700016.0
2008-10-14 15:00:00,141.09,141.12,141.06,141.09,1761700016.0
2008-10-14 15:01:00,141.08,141.08,140.98,141.02,1761700016.0
2008-10-14 15:02:00,141.01,141.07,141.0,141.07,1761700016.0
2008-10-14 15:03:00,141.08,141.14,141.08,141.09,1761700016.0
2008-10-14 15:04:00,141.08,141.09,141.03,141.03,1761700016.0
2008-10-14 15:05:00,141.04,141.07,140.99,141.07,1761700016.0
2008-10-14 15:06:00,141.08,141.14,141.06,141.09,1761700016.0
2008-10-14 15:07:00,141.1,141.1,141.02,141.02,1761700016.0
2008-10-14 15:08:00,141.01,141.04,140.97,141.0,1761700016.0
2008-10-14 15:09:00,140.99,140.99,140.8,140.8,1761700016.0
2008-10-14 15:10:00,140.79,140.81,140.7,140.7,1761700016.0
2008-10-14 15:11:00,140.71,140.78,140.66,140.67,1761700016.0
2008-10-14 15:12:00,140.68,140.69,140.55,140.62,1761700016.0
2008-10-14 15:13:00,140.63,140.76,140.63,140.75,1761700016.0
2008-10-14 15:14:00,140.76,140.95,140.76,140.94,1761700016.0
2008-10-14 15:15:00,140.93,140.96,140.9,140.91,1761700016.0
2008-10-14 15:16:00,140.92,141.01,140.88,140.98,1761700016.0
2008-10-14 15:17:00,140.97,141.0,140.9,140.9,1761700016.0
2008-10-14 15:18:00,140.91,140.98,140.9,140.96,1761700016.0
2008-10-14 15:19:00,140.95,140.99,140.95,140.99,1761700016.0
2008-10-14 15:20:00,140.98,140.99,140.86,140.88,1761700016.0
2008-10-14 15:21:00,140.89,140.89,140.86,140.88,1761700016.0
2008-10-14 15:22:00,140.89,140.89,140.82,140.84,1761700016.0
2008-10-14 15:23:00,140.85,140.87,140.82,140.87,1761700016.0
2008-10-14 15:24:00,140.88,140.89,140.78,140.81,1761700016.0
2008-10-14 15:25:00,140.8,140.85,140.79,140.79,1761700016.0
2008-10-14 15:26:00,140.78,140.79,140.65,140.7,1761700016.0
2008-10-14 15:27:00,140.69,140.7,140.65,140.66,1761700016.0
2008-10-14 15:28:00,140.67,140.74,140.67,140.72,1761700016.0
2008-10-14 15:29:00,140.73,140.8,140.71,140.75,1761700016.0
2008-10-14 15:30:00,140.74,140.93,140.73,140.9,1761700016.0
2008-10-14 15:31:00,140.89,141.04,140.88,141.03,1761700016.0
2008-10-14 15:32:00,141.04,141.12,141.01,141.09,1761700016.0
2008-10-14 15:33:00,141.1,141.15,140.97,140.98,1761700016.0
2008-10-14 15:34:00,140.97,140.99,140.87,140.87,1761700016.0
2008-10-14 15:35:00,140.88,141.08,140.88,140.93,1761700016.0
2008-10-14 15:36:00,140.92,140.99,140.88,140.89,1761700016.0
2008-10-14 15:37:00,140.88,140.9,140.77,140.81,1761700016.0
2008-10-14 15:38:00,140.82,140.99,140.82,140.89,1761700016.0
2008-10-14 15:39:00,140.88,140.88,140.73,140.75,1761700016.0
2008-10-14 15:40:00,140.74,140.75,140.66,140.67,1761700016.0
2008-10-14 15:41:00,140.66,140.66,140.55,140.56,1761700016.0
2008-10-14 15:42:00,140.55,140.81,140.55,140.78,1761700016.0
2008-10-14 15:43:00,140.77,140.83,140.63,140.77,1761700016.0
2008-10-14 15:44:00,140.78,140.81,140.73,140.74,1761700016.0
2008-10-14 15:45:00,140.75,140.75,140.64,140.67,1761700016.0
2008-10-14 15:46:00,140.66,140.68,140.53,140.61,1761700016.0
2008-10-14 15:47:00,140.6,140.74,140.59,140.68,1761700016.0
2008-10-14 15:48:00,140.66,140.66,140.51,140.56,1761700016.0
2008-10-14 15:49:00,140.57,140.7,140.56,140.59,1761700016.0
2008-10-14 15:50:00,140.6,140.63,140.56,140.62,1761700016.0
2008-10-14 15:51:00,140.63,140.67,140.55,140.65,1761700016.0
2008-10-14 15:52:00,140.62,140.62,140.53,140.6,1761700016.0
2008-10-14 15:53:00,140.58,140.58,140.45,140.49,1761700016.0
2008-10-14 15:54:00,140.48,140.67,140.46,140.67,1761700016.0
2008-10-14 15:55:00,140.69,140.72,140.61,140.62,1761700016.0
2008-10-14 15:56:00,140.6,140.62,140.51,140.56,1761700016.0
2008-10-14 15:57:00,140.55,140.57,140.49,140.49,1761700016.0
2008-10-14 15:58:00,140.48,140.5,140.37,140.38,1761700016.0
2008-10-14 15:59:00,140.37,140.48,140.26,140.37,1761700016.0
2008-10-14 16:00:00,140.38,140.39,140.27,140.29,1761700016.0
2008-10-14 16:01:00,140.31,140.46,140.3,140.38,1761700016.0
2008-10-14 16:02:00,140.34,140.44,140.28,140.43,1761700016.0
2008-10-14 16:03:00,140.42,140.52,140.37,140.4,1761700016.0
2008-10-14 16:04:00,140.42,140.43,140.31,140.33,1761700016.0
2008-10-14 16:05:00,140.34,140.47,140.34,140.43,1761700016.0
2008-10-14 16:06:00,140.41,140.42,140.23,140.23,1761700016.0
2008-10-14 16:07:00,140.24,140.24,140.16,140.2,1761700016.0
2008-10-14 16:08:00,140.11,140.19,140.06,140.12,1761700016.0
2008-10-14 16:09:00,140.11,140.11,139.82,139.86,1761700016.0
2008-10-14 16:10:00,139.85,139.85,139.71,139.72,1761700016.0
2008-10-14 16:11:00,139.73,139.78,139.57,139.75,1761700016.0
2008-10-14 16:12:00,139.73,139.81,139.7,139.73,1761700016.0
2008-10-14 16:13:00,139.72,139.95,139.71,139.93,1761700016.0
2008-10-14 16:14:00,139.96,139.96,139.81,139.83,1761700016.0
2008-10-14 16:15:00,139.81,139.86,139.7,139.7,1761700016.0
2008-10-14 16:16:00,139.69,139.86,139.69,139.81,1761700016.0
2008-10-14 16:17:00,139.82,139.94,139.82,139.91,1761700016.0
2008-10-14 16:18:00,139.9,140.14,139.9,140.14,1761700016.0
2008-10-14 16:19:00,140.15,140.19,140.1,140.12,1761700016.0
2008-10-14 16:20:00,140.11,140.16,140.02,140.02,1761700016.0
2008-10-14 16:21:00,140.0,140.06,139.91,139.92,1761700016.0
2008-10-14 16:22:00,139.95,140.01,139.81,139.96,1761700016.0
2008-10-14 16:23:00,139.95,139.96,139.76,139.76,1761700016.0
2008-10-14 16:24:00,139.77,139.87,139.51,139.51,1761700016.0
2008-10-14 16:25:00,139.52,139.58,139.47,139.54,1761700016.0
2008-10-14 16:26:00,139.55,139.59,139.49,139.59,1761700016.0
2008-10-14 16:27:00,139.61,139.75,139.57,139.62,1761700016.0
2008-10-14 16:28:00,139.63,139.63,139.53,139.53,1761700016.0
2008-10-14 16:29:00,139.54,139.63,139.54,139.62,1761700016.0
2008-10-14 16:30:00,139.63,139.73,139.63,139.73,1761700016.0
2008-10-14 16:31:00,139.72,139.77,139.63,139.65,1761700016.0
2008-10-14 16:32:00,139.67,139.69,139.59,139.69,1761700016.0
2008-10-14 16:33:00,139.7,139.75,139.65,139.75,1761700016.0
2008-10-14 16:34:00,139.74,139.74,139.63,139.68,1761700016.0
2008-10-14 16:35:00,139.69,139.71,139.62,139.69,1761700016.0
2008-10-14 16:36:00,139.68,139.72,139.55,139.6,1761700016.0
2008-10-14 16:37:00,139.58,139.59,139.48,139.48,1761700016.0
2008-10-14 16:38:00,139.47,139.51,139.44,139.44,1761700016.0
2008-10-14 16:39:00,139.46,139.49,139.45,139.46,1761700016.0
2008-10-14 16:40:00,139.47,139.65,139.47,139.65,1761700016.0
2008-10-14 16:41:00,139.66,139.71,139.58,139.58,1761700016.0
2008-10-14 16:42:00,139.59,139.59,139.38,139.38,1761700016.0
2008-10-14 16:43:00,139.33,139.39,139.3,139.3,1761700016.0
2008-10-14 16:44:00,139.31,139.31,139.12,139.14,1761700016.0
2008-10-14 16:45:00,139.15,139.28,139.12,139.23,1761700016.0
2008-10-14 16:46:00,139.25,139.25,138.76,138.76,1761700016.0
2008-10-14 16:47:00,138.74,138.83,138.67,138.7,1761700016.0
2008-10-14 16:48:00,138.69,138.99,138.69,138.98,1761700016.0
2008-10-14 16:49:00,139.0,139.16,138.99,139.13,1761700016.0
2008-10-14 16:50:00,139.12,139.17,139.09,139.16,1761700016.0
2008-10-14 16:51:00,139.17,139.25,139.03,139.05,1761700016.0
2008-10-14 16:52:00,139.03,139.22,138.99,139.17,1761700016.0
2008-10-14 16:53:00,139.15,139.36,139.13,139.36,1761700016.0
2008-10-14 16:54:00,139.37,139.37,139.27,139.34,1761700016.0
2008-10-14 16:55:00,139.33,139.56,139.32,139.56,1761700016.0
2008-10-14 16:56:00,139.55,139.57,139.47,139.48,1761700016.0
2008-10-14 16:57:00,139.46,139.46,139.21,139.21,1761700016.0
2008-10-14 16:58:00,139.22,139.4,139.21,139.4,1761700016.0
2008-10-14 16:59:00,139.42,139.61,139.42,139.58,1761700016.0
2008-10-14 17:00:00,139.6,139.62,139.53,139.53,1761700016.0
2008-10-14 17:01:00,139.52,139.54,139.48,139.53,1761700016.0
2008-10-14 17:02:00,139.52,139.55,139.48,139.5,1761700016.0
2008-10-14 17:03:00,139.51,139.6,139.44,139.6,1761700016.0
2008-10-14 17:04:00,139.61,139.63,139.36,139.38,1761700016.0
2008-10-14 17:05:00,139.37,139.37,139.15,139.2,1761700016.0
2008-10-14 17:06:00,139.21,139.34,139.16,139.3,1761700016.0
2008-10-14 17:07:00,139.31,139.37,139.25,139.34,1761700016.0
2008-10-14 17:08:00,139.33,139.49,139.33,139.42,1761700016.0
2008-10-14 17:09:00,139.41,139.43,139.31,139.39,1761700016.0
2008-10-14 17:10:00,139.4,139.44,139.28,139.3,1761700016.0
2008-10-14 17:11:00,139.31,139.43,139.31,139.43,1761700016.0
2008-10-14 17:12:00,139.42,139.42,139.33,139.33,1761700016.0
2008-10-14 17:13:00,139.31,139.42,139.3,139.34,1761700016.0
2008-10-14 17:14:00,139.36,139.41,139.34,139.4,1761700016.0
2008-10-14 17:15:00,139.41,139.56,139.37,139.56,1761700016.0
2008-10-14 17:16:00,139.55,139.61,139.49,139.6,1761700016.0
2008-10-14 17:17:00,139.59,139.64,139.51,139.57,1761700016.0
2008-10-14 17:18:00,139.56,139.68,139.55,139.67,1761700016.0
2008-10-14 17:19:00,139.66,139.75,139.65,139.68,1761700016.0
2008-10-14 17:20:00,139.67,139.67,139.55,139.61,1761700016.0
2008-10-14 17:21:00,139.59,139.59,139.53,139.56,1761700016.0
2008-10-14 17:22:00,139.55,139.57,139.44,139.46,1761700016.0
2008-10-14 17:23:00,139.45,139.5,139.43,139.49,1761700016.0
2008-10-14 17:24:00,139.5,139.53,139.47,139.53,1761700016.0
2008-10-14 17:25:00,139.55,139.56,139.49,139.53,1761700016.0
2008-10-14 17:26:00,139.52,139.81,139.52,139.8,1761700016.0
2008-10-14 17:27:00,139.81,139.84,139.75,139.81,1761700016.0
2008-10-14 17:28:00,139.83,139.95,139.83,139.9,1761700016.0
2008-10-14 17:29:00,139.88,139.92,139.7,139.72,1761700016.0
2008-10-14 17:30:00,139.71,139.75,139.61,139.66,1761700016.0
2008-10-14 17:31:00,139.65,139.9,139.65,139.87,1761700016.0
2008-10-14 17:32:00,139.86,139.88,139.78,139.83,1761700016.0
2008-10-14 17:33:00,139.84,139.84,139.57,139.63,1761700016.0
2008-10-14 17:34:00,139.64,139.74,139.55,139.55,1761700016.0
2008-10-14 17:35:00,139.56,139.68,139.48,139.62,1761700016.0
2008-10-14 17:36:00,139.63,139.65,139.45,139.62,1761700016.0
2008-10-14 17:37:00,139.63,139.72,139.59,139.71,1761700016.0
2008-10-14 17:38:00,139.7,139.75,139.66,139.72,1761700016.0
2008-10-14 17:39:00,139.71,139.71,139.53,139.53,1761700016.0
2008-10-14 17:40:00,139.52,139.55,139.44,139.51,1761700016.0
2008-10-14 17:41:00,139.52,139.65,139.5,139.63,1761700016.0
2008-10-14 17:42:00,139.64,139.64,139.55,139.59,1761700016.0
2008-10-14 17:43:00,139.58,139.62,139.55,139.56,1761700016.0
2008-10-14 17:44:00,139.55,139.57,139.43,139.43,1761700016.0
2008-10-14 17:45:00,139.42,139.66,139.42,139.63,1761700016.0
2008-10-14 17:46:00,139.62,139.78,139.62,139.75,1761700016.0
2008-10-14 17:47:00,139.74,139.8,139.73,139.79,1761700016.0
2008-10-14 17:48:00,139.78,139.88,139.75,139.82,1761700016.0
2008-10-14 17:49:00,139.81,139.94,139.8,139.89,1761700016.0
2008-10-14 17:50:00,139.9,139.9,139.75,139.79,1761700016.0
2008-10-14 17:51:00,139.78,139.81,139.72,139.77,1761700016.0
2008-10-14 17:52:00,139.76,139.85,139.68,139.68,1761700016.0
2008-10-14 17:53:00,139.67,139.69,139.62,139.67,1761700016.0
2008-10-14 17:54:00,139.66,139.66,139.52,139.53,1761700016.0
2008-10-14 17:55:00,139.52,139.59,139.5,139.59,1761700016.0
2008-10-14 17:56:00,139.6,139.71,139.6,139.65,1761700016.0
2008-10-14 17:57:00,139.66,139.8,139.65,139.71,1761700016.0
2008-10-14 17:58:00,139.7,139.74,139.6,139.69,1761700016.0
2008-10-14 17:59:00,139.7,139.75,139.56,139.57,1761700016.0
2008-10-14 18:00:00,139.56,139.63,139.52,139.58,1761700016.0
2008-10-14 18:01:00,139.57,139.61,139.55,139.58,1761700016.0
2008-10-14 18:02:00,139.56,139.57,139.5,139.5,1761700016.0
2008-10-14 18:03:00,139.51,139.51,139.45,139.48,1761700016.0
2008-10-14 18:04:00,139.49,139.49,139.31,139.31,1761700016.0
2008-10-14 18:05:00,139.32,139.45,139.31,139.43,1761700016.0
2008-10-14 18:06:00,139.42,139.45,139.36,139.4,1761700016.0
2008-10-14 18:07:00,139.39,139.43,139.35,139.41,1761700016.0
2008-10-14 18:08:00,139.42,139.55,139.42,139.55,1761700016.0
2008-10-14 18:09:00,139.54,139.73,139.54,139.71,1761700016.0
2008-10-14 18:10:00,139.68,139.71,139.63,139.63,1761700016.0
2008-10-14 18:11:00,139.62,139.62,139.55,139.56,1761700016.0
2008-10-14 18:12:00,139.55,139.61,139.55,139.55,1761700016.0
2008-10-14 18:13:00,139.54,139.73,139.54,139.7,1761700016.0
2008-10-14 18:14:00,139.71,139.74,139.61,139.62,1761700016.0
2008-10-14 18:15:00,139.64,139.66,139.61,139.64,1761700016.0
2008-10-14 18:16:00,139.65,139.73,139.65,139.71,1761700016.0
2008-10-14 18:17:00,139.72,139.73,139.71,139.71,1761700016.0
2008-10-14 18:18:00,139.72,139.83,139.71,139.79,1761700016.0
2008-10-14 18:19:00,139.8,139.81,139.76,139.77,1761700016.0
2008-10-14 18:20:00,139.76,139.77,139.74,139.75,1761700016.0
2008-10-14 18:21:00,139.74,139.75,139.73,139.73,1761700016.0
2008-10-14 18:22:00,139.72,139.77,139.72,139.77,1761700016.0
2008-10-14 18:23:00,139.78,139.84,139.78,139.81,1761700016.0
2008-10-14 18:24:00,139.8,139.81,139.73,139.73,1761700016.0
2008-10-14 18:25:00,139.72,139.72,139.63,139.67,1761700016.0
2008-10-14 18:26:00,139.66,139.72,139.63,139.71,1761700016.0
2008-10-14 18:27:00,139.7,139.75,139.69,139.71,1761700016.0
2008-10-14 18:28:00,139.7,139.81,139.67,139.74,1761700016.0
2008-10-14 18:29:00,139.75,139.87,139.75,139.85,1761700016.0
2008-10-14 18:30:00,139.84,139.84,139.64,139.66,1761700016.0
2008-10-14 18:31:00,139.67,139.68,139.63,139.65,1761700016.0
2008-10-14 18:32:00,139.66,139.68,139.64,139.67,1761700016.0
2008-10-14 18:33:00,139.66,139.66,139.65,139.655,1761700016.0
2008-10-14 18:34:00,139.66,139.67,139.57,139.58,1808200002.0
2008-10-14 18:35:00,139.59,139.77,139.59,139.77,1808200002.0
2008-10-14 18:36:00,139.76,139.84,139.76,139.84,1808200002.0
2008-10-14 18:37:00,139.85,139.85,139.7,139.71,1808200002.0
2008-10-14 18:38:00,139.72,139.76,139.7,139.76,1808200002.0
2008-10-14 18:39:00,139.77,139.85,139.77,139.85,1808200002.0
2008-10-14 18:40:00,139.81,139.84,139.79,139.79,1808200002.0
2008-10-14 18:41:00,139.81,139.81,139.73,139.73,1808200002.0
2008-10-14 18:42:00,139.74,139.78,139.74,139.76,1808200002.0
2008-10-14 18:43:00,139.77,139.78,139.69,139.69,1808200002.0
2008-10-14 18:44:00,139.7,139.75,139.7,139.73,1808200002.0
2008-10-14 18:45:00,139.74,139.74,139.63,139.64,1808200002.0
2008-10-14 18:46:00,139.65,139.68,139.6,139.61,1808200002.0
2008-10-14 18:47:00,139.62,139.65,139.6,139.62,1808200002.0
2008-10-14 18:48:00,139.63,139.78,139.63,139.78,1808200002.0
2008-10-14 18:49:00,139.79,139.81,139.78,139.79,1808200002.0
2008-10-14 18:50:00,139.8,139.85,139.8,139.81,1808200002.0
2008-10-14 18:51:00,139.8,139.8,139.79,139.8,1808200002.0
2008-10-14 18:52:00,139.79,139.86,139.79,139.84,1808200002.0
2008-10-14 18:53:00,139.85,139.87,139.81,139.84,1808200002.0
2008-10-14 18:54:00,139.83,139.84,139.79,139.8,1808200002.0
2008-10-14 18:55:00,139.79,139.79,139.77,139.79,1808200002.0
2008-10-14 18:56:00,139.8,139.81,139.78,139.78,1808200002.0
2008-10-14 18:57:00,139.77,139.77,139.68,139.69,1808200002.0
2008-10-14 18:58:00,139.68,139.72,139.59,139.61,1808200002.0
2008-10-14 18:59:00,139.6,139.6,139.46,139.46,1808200002.0
2008-10-14 19:00:00,139.47,139.54,139.45,139.54,1808200002.0
2008-10-14 19:01:00,139.55,139.55,139.52,139.54,1808200002.0
2008-10-14 19:02:00,139.55,139.56,139.53,139.54,1808200002.0
2008-10-14 19:03:00,139.55,139.62,139.53,139.62,1808200002.0
2008-10-14 19:04:00,139.61,139.66,139.61,139.63,1808200002.0
2008-10-14 19:05:00,139.62,139.65,139.61,139.65,1808200002.0
2008-10-14 19:06:00,139.66,139.7,139.65,139.66,1808200002.0
2008-10-14 19:07:00,139.65,139.68,139.62,139.68,1808200002.0
2008-10-14 19:08:00,139.67,139.67,139.62,139.62,1808200002.0
2008-10-14 19:09:00,139.63,139.68,139.63,139.67,1808200002.0
2008-10-14 19:10:00,139.66,139.67,139.61,139.65,1808200002.0
2008-10-14 19:11:00,139.64,139.68,139.61,139.62,1808200002.0
2008-10-14 19:12:00,139.63,139.67,139.63,139.65,1808200002.0
2008-10-14 19:13:00,139.64,139.67,139.62,139.65,1808200002.0
2008-10-14 19:14:00,139.64,139.77,139.63,139.76,1808200002.0
2008-10-14 19:15:00,139.77,139.8,139.69,139.69,1808200002.0
2008-10-14 19:16:00,139.68,139.68,139.56,139.6,1808200002.0
2008-10-14 19:17:00,139.59,139.59,139.47,139.47,1808200002.0
2008-10-14 19:18:00,139.48,139.61,139.46,139.58,1808200002.0
2008-10-14 19:19:00,139.59,139.61,139.56,139.58,1808200002.0
2008-10-14 19:20:00,139.59,139.59,139.56,139.56,1808200002.0
2008-10-14 19:21:00,139.55,139.59,139.55,139.57,1808200002.0
2008-10-14 19:22:00,139.58,139.58,139.48,139.53,1808200002.0
2008-10-14 19:23:00,139.52,139.56,139.52,139.52,1808200002.0
2008-10-14 19:24:00,139.53,139.53,139.46,139.49,1808200002.0
2008-10-14 19:25:00,139.48,139.54,139.44,139.5,1808200002.0
2008-10-14 19:26:00,139.51,139.65,139.51,139.56,1808200002.0
2008-10-14 19:27:00,139.55,139.58,139.51,139.54,1808200002.0
2008-10-14 19:28:00,139.53,139.53,139.43,139.47,1808200002.0
2008-10-14 19:29:00,139.48,139.57,139.48,139.57,1808200002.0
2008-10-14 19:30:00,139.56,139.57,139.54,139.55,1808200002.0
2008-10-14 19:31:00,139.54,139.58,139.51,139.56,1808200002.0
2008-10-14 19:32:00,139.55,139.62,139.55,139.62,1808200002.0
2008-10-14 19:33:00,139.63,139.74,139.63,139.74,1808200002.0
2008-10-14 19:34:00,139.75,139.77,139.75,139.75,1808200002.0
2008-10-14 19:35:00,139.76,139.76,139.66,139.66,1808200002.0
2008-10-14 19:36:00,139.65,139.65,139.62,139.65,1808200002.0
2008-10-14 19:37:00,139.64,139.65,139.6,139.61,1808200002.0
2008-10-14 19:38:00,139.62,139.64,139.56,139.57,1808200002.0
2008-10-14 19:39:00,139.56,139.62,139.56,139.58,1808200002.0
2008-10-14 19:40:00,139.57,139.57,139.55,139.56,1808200002.0
2008-10-14 19:41:00,139.55,139.55,139.4,139.43,1808200002.0
2008-10-14 19:42:00,139.42,139.46,139.39,139.45,1808200002.0
2008-10-14 19:43:00,139.43,139.44,139.39,139.39,1808200002.0
2008-10-14 19:44:00,139.41,139.41,139.36,139.38,2049200011.0
2008-10-14 19:45:00,139.39,139.42,139.39,139.42,2049200011.0
2008-10-14 19:46:00,139.43,139.46,139.39,139.46,2049200011.0
2008-10-14 19:47:00,139.47,139.51,139.45,139.51,2049200011.0
2008-10-14 19:48:00,139.52,139.52,139.44,139.45,2049200011.0
2008-10-14 19:49:00,139.44,139.48,139.33,139.33,2049200011.0
2008-10-14 19:50:00,139.32,139.33,139.25,139.33,2049200011.0
2008-10-14 19:51:00,139.34,139.45,139.34,139.42,2049200011.0
2008-10-14 19:52:00,139.41,139.41,139.34,139.34,2049200011.0
2008-10-14 19:53:00,139.33,139.41,139.32,139.36,2049200011.0
2008-10-14 19:54:00,139.35,139.35,139.27,139.28,2049200011.0
2008-10-14 19:55:00,139.29,139.3,139.24,139.27,2049200011.0
2008-10-14 19:56:00,139.26,139.26,139.15,139.18,2049200011.0
2008-10-14 19:57:00,139.17,139.23,139.16,139.22,2049200011.0
2008-10-14 19:58:00,139.23,139.27,139.22,139.26,2049200011.0
2008-10-14 19:59:00,139.25,139.28,139.25,139.28,2049200011.0
2008-10-14 20:00:00,139.27,139.27,139.19,139.19,2049200011.0
2008-10-14 20:01:00,139.18,139.21,139.14,139.21,2049200011.0
2008-10-14 20:02:00,139.22,139.23,139.15,139.15,2049200011.0
2008-10-14 20:03:00,139.16,139.22,139.16,139.19,2049200011.0
2008-10-14 20:04:00,139.18,139.2,139.06,139.09,2049200011.0
2008-10-14 20:05:00,139.08,139.09,139.05,139.08,2049200011.0
2008-10-14 20:06:00,139.07,139.07,139.01,139.02,2049200011.0
2008-10-14 20:07:00,139.03,139.03,139.01,139.01,2049200011.0
2008-10-14 20:08:00,139.02,139.02,139.01,139.01,2049200011.0
2008-10-14 20:09:00,139.02,139.03,138.96,139.0,2049200011.0
2008-10-14 20:10:00,139.01,139.02,138.89,138.89,2049200011.0
2008-10-14 20:11:00,138.88,138.91,138.82,138.91,2049200011.0
2008-10-14 20:12:00,138.9,138.96,138.9,138.93,2049200011.0
2008-10-14 20:13:00,138.92,139.02,138.92,139.02,2049200011.0
2008-10-14 20:14:00,139.03,139.06,139.01,139.01,2049200011.0
2008-10-14 20:15:00,139.0,139.03,138.98,138.99,2049200011.0
2008-10-14 20:16:00,139.0,139.15,138.98,139.12,2049200011.0
2008-10-14 20:17:00,139.13,139.13,139.02,139.04,2049200011.0
2008-10-14 20:18:00,139.05,139.05,138.82,138.83,2049200011.0
2008-10-14 20:19:00,138.82,138.93,138.82,138.93,2049200011.0
2008-10-14 20:20:00,138.94,139.02,138.91,139.0,2049200011.0
2008-10-14 20:21:00,139.01,139.04,138.91,139.04,2049200011.0
2008-10-14 20:22:00,139.05,139.11,139.05,139.09,2049200011.0
2008-10-14 20:23:00,139.1,139.14,139.09,139.11,2049200011.0
2008-10-14 20:24:00,139.12,139.14,139.06,139.06,2049200011.0
2008-10-14 20:25:00,139.05,139.06,138.92,138.98,2049200011.0
2008-10-14 20:26:00,138.99,139.0,138.93,138.93,2049200011.0
2008-10-14 20:27:00,138.94,139.09,138.94,139.0,2049200011.0
2008-10-14 20:28:00,139.01,139.14,139.0,139.14,2049200011.0
2008-10-14 20:29:00,139.15,139.16,139.12,139.12,2049200011.0
2008-10-14 20:30:00,139.13,139.15,139.1,139.12,2049200011.0
2008-10-14 20:31:00,139.11,139.11,139.03,139.09,2049200011.0
2008-10-14 20:32:00,139.1,139.12,138.87,138.9,2049200011.0
2008-10-14 20:33:00,138.91,139.06,138.9,139.02,2049200011.0
2008-10-14 20:34:00,139.01,139.01,138.93,138.93,2049200011.0
2008-10-14 20:35:00,138.94,139.03,138.94,139.02,2049200011.0
2008-10-14 20:36:00,139.01,139.02,138.91,138.93,2049200011.0
2008-10-14 20:37:00,138.94,138.98,138.94,138.97,2049200011.0
2008-10-14 20:38:00,138.96,139.0,138.93,138.93,2049200011.0
2008-10-14 20:39:00,138.94,139.0,138.94,139.0,2049200011.0
2008-10-14 20:40:00,138.99,138.99,138.83,138.87,2049200011.0
2008-10-14 20:41:00,138.88,138.9,138.69,138.69,2049200011.0
2008-10-14 20:42:00,138.68,138.76,138.6,138.61,2049200011.0
2008-10-14 20:43:00,138.62,138.67,138.6,138.62,2049200011.0
2008-10-14 20:44:00,138.63,138.71,138.63,138.67,2049200011.0
2008-10-14 20:45:00,138.66,138.68,138.62,138.62,2049200011.0
2008-10-14 20:46:00,138.61,138.61,138.49,138.51,2049200011.0
2008-10-14 20:47:00,138.5,138.6,138.49,138.56,2049200011.0
2008-10-14 20:48:00,138.55,138.59,138.54,138.57,2049200011.0
2008-10-14 20:49:00,138.56,138.66,138.55,138.64,2049200011.0
2008-10-14 20:50:00,138.63,138.72,138.61,138.71,2049200011.0
2008-10-14 20:51:00,138.7,138.71,138.68,138.69,2049200011.0
2008-10-14 20:52:00,138.7,138.77,138.7,138.76,2049200011.0
2008-10-14 20:53:00,138.77,138.77,138.65,138.68,2049200011.0
2008-10-14 20:54:00,138.69,138.96,138.69,138.96,2049200011.0
2008-10-14 20:55:00,138.95,138.95,138.84,138.88,2049200011.0
2008-10-14 20:56:00,138.89,138.92,138.79,138.83,2049200011.0
2008-10-14 20:57:00,138.82,138.82,138.75,138.77,2049200011.0
2008-10-14 20:58:00,138.76,138.82,138.66,138.81,2049200011.0
2008-10-14 20:59:00,138.82,138.86,138.81,138.82,2049200011.0
2008-10-14 21:00:00,138.83,138.87,138.75,138.81,2049200011.0
2008-10-14 21:01:00,138.82,138.97,138.82,138.96,2049200011.0
2008-10-14 21:02:00,138.97,139.07,138.93,138.95,2049200011.0
2008-10-14 21:03:00,138.94,139.01,138.93,138.99,2049200011.0
2008-10-14 21:04:00,138.98,138.98,138.92,138.93,2049200011.0
2008-10-14 21:05:00,138.94,139.08,138.94,139.07,2049200011.0
2008-10-14 21:06:00,139.06,139.07,139.01,139.01,2049200011.0
2008-10-14 21:07:00,139.0,139.03,138.99,138.99,2049200011.0
2008-10-14 21:08:00,139.0,139.0,138.96,138.99,2049200011.0
2008-10-14 21:09:00,138.98,139.06,138.96,139.04,2049200011.0
2008-10-14 21:10:00,139.05,139.14,139.04,139.14,2049200011.0
2008-10-14 21:11:00,139.13,139.14,139.07,139.12,2049200011.0
2008-10-14 21:12:00,139.13,139.18,139.12,139.12,2049200011.0
2008-10-14 21:13:00,139.13,139.22,139.13,139.21,2049200011.0
2008-10-14 21:14:00,139.22,139.25,139.18,139.18,2049200011.0
2008-10-14 21:15:00,139.19,139.2,139.09,139.09,2049200011.0
2008-10-14 21:16:00,139.11,139.11,139.02,139.02,2049200011.0
2008-10-14 21:17:00,139.03,139.09,139.02,139.08,2049200011.0
2008-10-14 21:18:00,139.07,139.15,139.03,139.15,2049200011.0
2008-10-14 21:19:00,139.16,139.2,139.05,139.05,2049200011.0
2008-10-14 21:20:00,139.06,139.21,139.06,139.17,2049200011.0
2008-10-14 21:21:00,139.16,139.2,139.11,139.18,2049200011.0
2008-10-14 21:22:00,139.17,139.18,139.09,139.11,2049200011.0
2008-10-14 21:23:00,139.1,139.12,139.0,139.0,2049200011.0
2008-10-14 21:24:00,138.99,139.05,138.98,138.99,2049200011.0
2008-10-14 21:25:00,139.0,139.01,138.96,138.98,2049200011.0
2008-10-14 21:26:00,138.99,139.04,138.99,139.01,2049200011.0
2008-10-14 21:27:00,139.02,139.06,138.96,138.98,2049200011.0
2008-10-14 21:28:00,138.99,139.08,138.97,139.06,2049200011.0
2008-10-14 21:29:00,139.07,139.19,139.06,139.19,2049200011.0
2008-10-14 21:30:00,139.2,139.33,139.2,139.33,2049200011.0
2008-10-14 21:31:00,139.34,139.34,139.24,139.3,2049200011.0
2008-10-14 21:32:00,139.31,139.31,139.23,139.27,2049200011.0
2008-10-14 21:33:00,139.28,139.34,139.27,139.34,2049200011.0
2008-10-14 21:34:00,139.35,139.36,139.28,139.34,2049200011.0
2008-10-14 21:35:00,139.33,139.37,139.3,139.34,2049200011.0
2008-10-14 21:36:00,139.33,139.35,139.27,139.27,2049200011.0
2008-10-14 21:37:00,139.28,139.3,139.24,139.28,2049200011.0
2008-10-14 21:38:00,139.27,139.29,139.2,139.2,2049200011.0
2008-10-14 21:39:00,139.19,139.19,139.07,139.1,2049200011.0
2008-10-14 21:40:00,139.09,139.16,139.09,139.15,2049200011.0
2008-10-14 21:41:00,139.16,139.2,139.16,139.2,2049200011.0
2008-10-14 21:42:00,139.19,139.21,139.14,139.18,2049200011.0
2008-10-14 21:43:00,139.17,139.18,139.14,139.17,2049200011.0
2008-10-14 21:44:00,139.16,139.23,139.13,139.18,2049200011.0
2008-10-14 21:45:00,139.19,139.32,139.19,139.3,2049200011.0
2008-10-14 21:46:00,139.31,139.38,139.28,139.37,2049200011.0
2008-10-14 21:47:00,139.36,139.4,139.27,139.27,2049200011.0
2008-10-14 21:48:00,139.28,139.29,139.24,139.24,2049200011.0
2008-10-14 21:49:00,139.23,139.25,139.2,139.24,2049200011.0
2008-10-14 21:50:00,139.25,139.25,139.17,139.23,2049200011.0
2008-10-14 21:51:00,139.22,139.3,139.22,139.3,2049200011.0
2008-10-14 21:52:00,139.29,139.29,139.25,139.29,2049200011.0
2008-10-14 21:53:00,139.3,139.3,139.24,139.28,2049200011.0
2008-10-14 21:54:00,139.27,139.31,139.2,139.31,2049200011.0
2008-10-14 21:55:00,139.32,139.39,139.31,139.31,2049200011.0
2008-10-14 21:56:00,139.3,139.32,139.28,139.31,2049200011.0
2008-10-14 21:57:00,139.3,139.31,139.27,139.27,2049200011.0
2008-10-14 21:58:00,139.26,139.27,139.2,139.23,2049200011.0
2008-10-14 21:59:00,139.22,139.27,139.2,139.27,2049200011.0
2008-10-14 22:00:00,139.28,139.38,139.25,139.34,2049200011.0
2008-10-14 22:01:00,139.33,139.34,139.29,139.3,2049200011.0
2008-10-14 22:02:00,139.29,139.29,139.26,139.28,2049200011.0
2008-10-14 22:03:00,139.27,139.28,139.24,139.25,2049200011.0
2008-10-14 22:04:00,139.24,139.24,139.22,139.24,2049200011.0
2008-10-14 22:05:00,139.23,139.24,139.21,139.24,2049200011.0
2008-10-14 22:06:00,139.23,139.23,139.21,139.22,2049200011.0
2008-10-14 22:07:00,139.23,139.23,139.15,139.15,2049200011.0
2008-10-14 22:08:00,139.14,139.14,139.08,139.08,2049200011.0
2008-10-14 22:09:00,139.07,139.075,139.05,139.05,2049200011.0
2008-10-14 22:10:00,139.04,139.05,139.01,139.04,1173700011.0
2008-10-14 22:11:00,139.03,139.05,138.98,138.99,1173700011.0
2008-10-14 22:12:00,138.98,139.06,138.98,139.06,1173700011.0
2008-10-14 22:13:00,139.07,139.12,139.07,139.09,1173700011.0
2008-10-14 22:14:00,139.1,139.1,139.06,139.1,1173700011.0
2008-10-14 22:15:00,139.09,139.18,139.07,139.17,1173700011.0
2008-10-14 22:16:00,139.16,139.16,139.12,139.13,1173700011.0
2008-10-14 22:17:00,139.12,139.14,139.11,139.14,1173700011.0
2008-10-14 22:18:00,139.13,139.17,139.13,139.17,1173700011.0
2008-10-14 22:19:00,139.18,139.18,139.15,139.17,1173700011.0
2008-10-14 22:20:00,139.16,139.16,139.08,139.1,1173700011.0
2008-10-14 22:21:00,139.09,139.11,139.08,139.1,1173700011.0
2008-10-14 22:22:00,139.085,139.085,139.035,139.06,1173700011.0
2008-10-14 22:23:00,139.07,139.1,139.04,139.09,626999995.0
2008-10-14 22:24:00,139.09,139.09,139.065,139.065,626999995.0
2008-10-14 22:25:00,139.075,139.08,139.03,139.07,1313899994.0
2008-10-14 22:26:00,139.07,139.09,139.065,139.075,1467499993.0
2008-10-14 22:27:00,139.085,139.11,139.065,139.095,1989399983.0
2008-10-14 22:28:00,139.08,139.11,139.08,139.08,1739300002.0
2008-10-14 22:29:00,139.07,139.07,138.97,138.97,1739300002.0
2008-10-14 22:30:00,138.98,139.05,138.98,139.03,1739300002.0
2008-10-14 22:31:00,139.02,139.02,138.96,138.96,1739300002.0
2008-10-14 22:32:00,138.97,138.98,138.86,138.86,1739300002.0
2008-10-14 22:33:00,138.85,138.92,138.84,138.87,1739300002.0
2008-10-14 22:34:00,138.88,138.88,138.87,138.87,1739300002.0
2008-10-14 22:35:00,138.865,138.865,138.815,138.82,1739300002.0
2008-10-14 22:36:00,138.82,138.835,138.82,138.83,1423000000.0
2008-10-14 22:37:00,138.85,138.9,138.84,138.9,1790699983.0
2008-10-14 22:38:00,138.885,138.895,138.865,138.875,1790699983.0
2008-10-14 22:39:00,138.87,138.89,138.865,138.89,1962600007.0
2008-10-14 22:40:00,138.89,138.9,138.87,138.89,1884299995.0
2008-10-14 22:41:00,138.9,138.9,138.87,138.89,1884299995.0
2008-10-14 22:42:00,138.87,138.895,138.87,138.875,1884299995.0
2008-10-14 22:43:00,138.875,138.88,138.87,138.875,1597799991.0
2008-10-14 22:44:00,138.9,138.9,138.87,138.9,1908200014.0
2008-10-14 22:45:00,138.89,138.96,138.89,138.93,1908200014.0
2008-10-14 22:46:00,138.92,138.99,138.92,138.99,1908200014.0
2008-10-14 22:47:00,138.98,138.99,138.96,138.96,1908200014.0
2008-10-14 22:48:00,138.97,138.99,138.96,138.96,1908200014.0
2008-10-14 22:49:00,138.97,139.0,138.95,138.95,1908200014.0
2008-10-14 22:50:00,139.0,139.05,138.995,139.035,1908200014.0
2008-10-14 22:51:00,139.01,139.01,138.93,138.97,1248499992.0
2008-10-14 22:52:00,138.96,138.97,138.93,138.96,1248499992.0
2008-10-14 22:53:00,138.95,138.965,138.94,138.96,1248499992.0
2008-10-14 22:54:00,138.97,138.98,138.95,138.96,450000008.0
2008-10-14 22:55:00,138.97,139.02,138.96,139.02,450000008.0
2008-10-14 22:56:00,139.01,139.03,138.99,139.03,450000008.0
2008-10-14 22:57:00,139.04,139.04,139.04,139.04,450000008.0
2008-10-14 22:58:00,139.03,139.05,139.03,139.04,450000008.0
2008-10-14 22:59:00,139.03,139.03,139.03,139.03,450000008.0
2008-10-14 23:00:00,139.01,139.015,139.0,139.0,450000008.0
2008-10-14 23:01:00,138.99,139.0,138.975,138.98,252600000.0
2008-10-14 23:02:00,138.97,138.985,138.915,138.94,882899994.0
2008-10-14 23:03:00,138.955,138.995,138.915,138.97,593499998.0
2008-10-14 23:04:00,138.97,139.0,138.93,138.98,2091999992.0
2008-10-14 23:05:00,138.96,139.01,138.96,139.0,2091999992.0
2008-10-14 23:06:00,138.99,139.01,138.96,139.0,2091999992.0
2008-10-14 23:07:00,138.99,139.02,138.95,138.97,2091999992.0
2008-10-14 23:08:00,138.98,139.02,138.97,139.0,2091999992.0
2008-10-14 23:09:00,139.01,139.06,138.99,139.02,2091999992.0
2008-10-14 23:10:00,139.04,139.045,139.03,139.045,2091999992.0
2008-10-14 23:11:00,139.04,139.09,139.03,139.05,464700000.0
2008-10-14 23:12:00,139.06,139.1,139.05,139.07,464700000.0
2008-10-14 23:13:00,139.065,139.08,139.06,139.08,464700000.0
2008-10-14 23:14:00,139.09,139.12,139.09,139.11,577299994.0
2008-10-14 23:15:00,139.12,139.13,139.12,139.12,1127200024.0
2008-10-14 23:16:00,139.12,139.15,139.115,139.15,1127200024.0
2008-10-14 23:17:00,139.16,139.25,139.16,139.245,1565100010.0
2008-10-14 23:18:00,139.26,139.26,139.25,139.25,707800005.0
2008-10-14 23:19:00,139.24,139.25,139.18,139.25,707800005.0
2008-10-14 23:20:00,139.24,139.24,139.14,139.15,707800005.0
2008-10-14 23:21:00,139.165,139.21,139.135,139.21,707800005.0
2008-10-14 23:22:00,139.215,139.235,139.215,139.22,1517800019.0
2008-10-14 23:23:00,139.235,139.245,139.21,139.245,908799998.0
2008-10-14 23:24:00,139.245,139.245,139.23,139.245,1236200001.0
2008-10-14 23:25:00,139.245,139.255,139.24,139.245,1932299994.0
2008-10-14 23:26:00,139.25,139.25,139.24,139.245,2135100006.0
2008-10-14 23:27:00,139.24,139.24,139.235,139.24,469200012.0
2008-10-14 23:28:00,139.24,139.245,139.24,139.245,294999992.0
2008-10-14 23:29:00,139.24,139.255,139.24,139.245,552100007.0
2008-10-14 23:30:00,139.25,139.255,139.245,139.255,859899979.0
2008-10-14 23:31:00,139.21,139.24,139.14,139.24,2133899994.0
2008-10-14 23:32:00,139.25,139.3,139.24,139.3,2133899994.0
2008-10-14 23:33:00,139.295,139.295,139.27,139.285,2133899994.0
2008-10-14 23:34:00,139.285,139.285,139.275,139.285,1240500000.0
2008-10-14 23:35:00,139.29,139.29,139.28,139.29,701799988.0
2008-10-14 23:36:00,139.28,139.29,139.25,139.25,701799988.0
2008-10-14 23:37:00,139.24,139.31,139.23,139.31,701799988.0
2008-10-14 23:38:00,139.3,139.32,139.29,139.31,701799988.0
2008-10-14 23:39:00,139.27,139.33,139.25,139.33,701799988.0
2008-10-14 23:40:00,139.32,139.33,139.3,139.3,701799988.0
2008-10-14 23:41:00,139.29,139.3,139.25,139.29,701799988.0
2008-10-14 23:42:00,139.28,139.31,139.28,139.3,701799988.0
2008-10-14 23:43:00,139.29,139.29,139.25,139.27,701799988.0
2008-10-14 23:44:00,139.25,139.25,139.22,139.24,701799988.0
2008-10-14 23:45:00,139.23,139.23,139.21,139.23,701799988.0
2008-10-14 23:46:00,139.19,139.32,139.18,139.32,701799988.0
2008-10-14 23:47:00,139.3,139.34,139.25,139.25,701799988.0
2008-10-14 23:48:00,139.26,139.3,139.24,139.24,701799988.0
2008-10-14 23:49:00,139.25,139.26,139.21,139.22,701799988.0
2008-10-14 23:50:00,139.23,139.25,139.21,139.25,701799988.0
2008-10-14 23:51:00,139.24,139.25,139.21,139.22,701799988.0
2008-10-14 23:52:00,139.23,139.23,139.21,139.21,701799988.0
2008-10-14 23:53:00,139.23,139.23,139.17,139.21,701799988.0
2008-10-14 23:54:00,139.23,139.23,139.2,139.2,701799988.0
2008-10-14 23:55:00,139.19,139.23,139.19,139.21,701799988.0
2008-10-14 23:56:00,139.22,139.23,139.19,139.21,701799988.0
2008-10-14 23:57:00,139.17,139.17,139.17,139.17,701799988.0
2008-10-14 23:58:00,139.17,139.17,139.08,139.09,918699998.0
2008-10-14 23:59:00,139.08,139.12,139.08,139.12,918699998.0
2008-10-15 00:00:00,139.1,139.13,139.09,139.12,918699998.0
2008-10-15 00:01:00,139.11,139.11,139.06,139.09,918699998.0
2008-10-15 00:02:00,139.09,139.115,139.045,139.045,580999993.0
2008-10-15 00:03:00,139.055,139.11,139.055,139.11,1717800003.0
2008-10-15 00:04:00,139.15,139.16,139.08,139.08,1158600010.0
2008-10-15 00:05:00,139.05,139.07,139.05,139.05,1158600010.0
2008-10-15 00:06:00,139.05,139.11,139.05,139.095,1841399992.0
2008-10-15 00:07:00,139.1,139.16,139.09,139.16,238299996.0
2008-10-15 00:08:00,139.15,139.22,139.15,139.22,1334799991.0
2008-10-15 00:09:00,139.225,139.3,139.22,139.25,1233299998.0
2008-10-15 00:10:00,139.27,139.29,139.26,139.28,470100000.0
2008-10-15 00:11:00,139.3,139.33,139.295,139.31,565600004.0
2008-10-15 00:12:00,139.3,139.31,139.3,139.3,112499995.0
2008-10-15 00:13:00,139.3,139.3,139.26,139.26,585900003.0
2008-10-15 00:14:00,139.28,139.28,139.235,139.25,791699994.0
2008-10-15 00:15:00,139.245,139.245,139.23,139.23,1121099995.0
2008-10-15 00:16:00,139.24,139.24,139.18,139.19,1286900005.0
2008-10-15 00:17:00,139.2,139.2,139.06,139.06,124100001.0
2008-10-15 00:18:00,139.09,139.09,139.03,139.05,124100001.0
2008-10-15 00:19:00,139.01,139.01,139.0,139.01,124100001.0
2008-10-15 00:20:00,139.02,139.02,139.01,139.02,240899997.0
2008-10-15 00:21:00,139.04,139.05,139.04,139.05,142599999.0
2008-10-15 00:22:00,139.065,139.07,139.035,139.05,1245699995.0
2008-10-15 00:23:00,139.05,139.115,139.05,139.09,1458100006.0
2008-10-15 00:24:00,139.09,139.09,139.055,139.06,1757400001.0
2008-10-15 00:25:00,139.06,139.085,139.04,139.065,1875900012.0
2008-10-15 00:26:00,139.065,139.155,139.065,139.155,798999996.0
2008-10-15 00:27:00,139.15,139.18,139.115,139.12,1551300014.0
2008-10-15 00:28:00,139.12,139.13,139.12,139.12,1871999998.0
2008-10-15 00:29:00,139.16,139.19,139.15,139.18,1951600010.0
2008-10-15 00:30:00,139.14,139.145,139.13,139.13,1951600010.0
2008-10-15 00:31:00,139.105,139.105,139.085,139.095,635899997.0
2008-10-15 00:32:00,139.13,139.13,139.1,139.1,1063100012.0
2008-10-15 00:33:00,139.11,139.11,139.1,139.1,1063100012.0
2008-10-15 00:34:00,139.11,139.12,139.09,139.1,1063100012.0
2008-10-15 00:35:00,139.11,139.11,139.03,139.06,1063100012.0
2008-10-15 00:36:00,139.03,139.045,139.01,139.025,1063100012.0
2008-10-15 00:37:00,139.03,139.03,139.0,139.0,325800001.0
2008-10-15 00:38:00,139.015,139.02,138.975,138.99,817600006.0
2008-10-15 00:39:00,138.99,139.04,138.99,139.01,2147000003.0
2008-10-15 00:40:00,139.01,139.03,138.99,139.03,1427399998.0
2008-10-15 00:41:00,139.035,139.035,138.975,138.98,1481599998.0
2008-10-15 00:42:00,139.02,139.03,138.965,138.965,1605400019.0
2008-10-15 00:43:00,138.98,138.98,138.91,138.91,2057299992.0
2008-10-15 00:44:00,138.94,138.94,138.9,138.9,1160699990.0
2008-10-15 00:45:00,138.89,138.91,138.885,138.91,1160699990.0
2008-10-15 00:46:00,138.9,138.91,138.895,138.91,365999996.0
2008-10-15 00:47:00,138.93,138.93,138.93,138.93,56500000.0
2008-10-15 00:48:00,138.94,138.95,138.94,138.94,263400005.0
2008-10-15 00:49:00,138.93,138.93,138.86,138.86,889799998.0
2008-10-15 00:50:00,138.86,138.88,138.84,138.84,1529900005.0
2008-10-15 00:51:00,138.835,138.88,138.83,138.87,953499987.0
2008-10-15 00:52:00,138.88,138.88,138.86,138.88,1038400001.0
2008-10-15 00:53:00,138.88,138.89,138.88,138.88,916000008.0
2008-10-15 00:54:00,138.88,138.94,138.88,138.93,1953399994.0
2008-10-15 00:55:00,138.935,138.945,138.93,138.93,669800000.0
2008-10-15 00:56:00,138.93,138.94,138.88,138.88,1997500006.0
2008-10-15 00:57:00,138.9,138.93,138.83,138.83,1392399998.0
2008-10-15 00:58:00,138.8,138.9,138.775,138.865,1392399998.0
2008-10-15 00:59:00,138.885,138.885,138.765,138.79,1805849983.0
2008-10-15 01:00:00,138.785,138.8,138.77,138.79,560599995.0
2008-10-15 01:01:00,138.8,138.855,138.79,138.855,1470999997.0
2008-10-15 01:02:00,138.85,138.895,138.82,138.83,618799997.0
2008-10-15 01:03:00,138.855,138.895,138.825,138.85,568399997.0
2008-10-15 01:04:00,138.85,138.86,138.65,138.65,1868950002.0
2008-10-15 01:05:00,138.66,138.71,138.63,138.69,1868950002.0
2008-10-15 01:06:00,138.7,138.78,138.65,138.65,1868950002.0
2008-10-15 01:07:00,138.63,138.64,138.535,138.58,1868950002.0
2008-10-15 01:08:00,138.57,138.58,138.41,138.43,1369500005.0
2008-10-15 01:09:00,138.42,138.44,138.41,138.42,1369500005.0
2008-10-15 01:10:00,138.41,138.43,138.32,138.33,1369500005.0
2008-10-15 01:11:00,138.34,138.39,138.33,138.38,1369500005.0
2008-10-15 01:12:00,138.39,138.49,138.39,138.48,1369500005.0
2008-10-15 01:13:00,138.46,138.51,138.46,138.495,1369500005.0
2008-10-15 01:14:00,138.53,138.59,138.53,138.59,2079049993.0
2008-10-15 01:15:00,138.6,138.61,138.56,138.6,2079049993.0
2008-10-15 01:16:00,138.61,138.61,138.6,138.61,2079049993.0
2008-10-15 01:17:00,138.6,138.61,138.59,138.6,2079049993.0
2008-10-15 01:18:00,138.61,138.615,138.585,138.585,2079049993.0
2008-10-15 01:19:00,138.59,138.59,138.52,138.53,1222900004.0
2008-10-15 01:20:00,138.52,138.56,138.5,138.5,1222900004.0
2008-10-15 01:21:00,138.49,138.49,138.22,138.25,1222900004.0
2008-10-15 01:22:00,138.24,138.33,138.23,138.3,1222900004.0
2008-10-15 01:23:00,138.29,138.36,138.29,138.36,1222900004.0
2008-10-15 01:24:00,138.37,138.41,138.36,138.39,1222900004.0
2008-10-15 01:25:00,138.38,138.39,138.12,138.22,1222900004.0
2008-10-15 01:26:00,138.23,138.3,138.21,138.28,1222900004.0
2008-10-15 01:27:00,138.29,138.42,138.29,138.42,1222900004.0
2008-10-15 01:28:00,138.41,138.41,138.28,138.28,1222900004.0
2008-10-15 01:29:00,138.27,138.28,138.11,138.12,1222900004.0
2008-10-15 01:30:00,138.13,138.2,138.13,138.16,1222900004.0
2008-10-15 01:31:00,138.18,138.18,138.02,138.02,1222900004.0
2008-10-15 01:32:00,138.01,138.01,137.92,137.99,1222900004.0
2008-10-15 01:33:00,137.98,138.0,137.96,137.99,1222900004.0
2008-10-15 01:34:00,137.98,138.01,137.96,138.0,1222900004.0
2008-10-15 01:35:00,138.01,138.01,137.92,137.96,1222900004.0
2008-10-15 01:36:00,137.95,137.96,137.88,137.88,1222900004.0
2008-10-15 01:37:00,137.89,137.91,137.88,137.88,1222900004.0
2008-10-15 01:38:00,137.89,137.9,137.86,137.86,1222900004.0
2008-10-15 01:39:00,137.87,137.95,137.86,137.92,1222900004.0
2008-10-15 01:40:00,137.93,137.97,137.89,137.92,1222900004.0
2008-10-15 01:41:00,137.91,137.93,137.8,137.8,1222900004.0
2008-10-15 01:42:00,137.79,137.81,137.75,137.76,1222900004.0
2008-10-15 01:43:00,137.77,137.77,137.62,137.7,1222900004.0
2008-10-15 01:44:00,137.71,137.77,137.7,137.77,1222900004.0
2008-10-15 01:45:00,137.78,137.9,137.78,137.8,1222900004.0
2008-10-15 01:46:00,137.81,137.86,137.71,137.8,1222900004.0
2008-10-15 01:47:00,137.81,137.87,137.79,137.87,1222900004.0
2008-10-15 01:48:00,137.86,137.96,137.86,137.95,1222900004.0
2008-10-15 01:49:00,137.94,138.02,137.94,138.0,1222900004.0
2008-10-15 01:50:00,138.01,138.1,138.01,138.04,1222900004.0
2008-10-15 01:51:00,138.03,138.06,137.99,138.0,1222900004.0
2008-10-15 01:52:00,138.01,138.05,138.01,138.04,1222900004.0
2008-10-15 01:53:00,138.05,138.11,138.05,138.11,1222900004.0
2008-10-15 01:54:00,138.12,138.12,138.09,138.11,1222900004.0
2008-10-15 01:55:00,138.1,138.11,138.08,138.09,1222900004.0
2008-10-15 01:56:00,138.1,138.1,137.98,137.98,1222900004.0
2008-10-15 01:57:00,137.97,137.99,137.86,137.87,1222900004.0
2008-10-15 01:58:00,137.88,137.91,137.86,137.87,1222900004.0
2008-10-15 01:59:00,137.88,137.89,137.75,137.76,1222900004.0
2008-10-15 02:00:00,137.75,137.77,137.67,137.68,1222900004.0
2008-10-15 02:01:00,137.66,137.67,137.58,137.58,1222900004.0
2008-10-15 02:02:00,137.57,137.58,137.38,137.48,1222900004.0
2008-10-15 02:03:00,137.47,137.59,137.46,137.58,1222900004.0
2008-10-15 02:04:00,137.57,137.59,137.53,137.58,1222900004.0
2008-10-15 02:05:00,137.59,137.72,137.59,137.68,1222900004.0
2008-10-15 02:06:00,137.67,137.68,137.6,137.61,1222900004.0
2008-10-15 02:07:00,137.62,137.63,137.58,137.58,1222900004.0
2008-10-15 02:08:00,137.59,137.6,137.52,137.53,1222900004.0
2008-10-15 02:09:00,137.52,137.53,137.52,137.52,1222900004.0
2008-10-15 02:10:00,137.51,137.51,137.45,137.45,1222900004.0
2008-10-15 02:11:00,137.46,137.53,137.45,137.51,1222900004.0
2008-10-15 02:12:00,137.5,137.54,137.5,137.54,1222900004.0
2008-10-15 02:13:00,137.53,137.53,137.51,137.53,1222900004.0
2008-10-15 02:14:00,137.54,137.65,137.53,137.65,1222900004.0
2008-10-15 02:15:00,137.66,137.87,137.66,137.87,1222900004.0
2008-10-15 02:16:00,137.86,137.93,137.85,137.91,1222900004.0
2008-10-15 02:17:00,137.9,138.02,137.9,138.0,1222900004.0
2008-10-15 02:18:00,138.01,138.01,137.95,137.99,1222900004.0
2008-10-15 02:19:00,137.98,137.99,137.93,137.95,1222900004.0
2008-10-15 02:20:00,137.94,138.03,137.94,138.01,1222900004.0
2008-10-15 02:21:00,138.0,138.09,138.0,138.09,1222900004.0
2008-10-15 02:22:00,138.1,138.19,138.09,138.14,1222900004.0
2008-10-15 02:23:00,138.15,138.15,138.07,138.07,1222900004.0
2008-10-15 02:24:00,138.06,138.06,137.9,137.93,1222900004.0
2008-10-15 02:25:00,137.92,137.96,137.91,137.95,1222900004.0
2008-10-15 02:26:00,137.96,138.08,137.96,138.06,1222900004.0
2008-10-15 02:27:00,138.05,138.08,138.05,138.08,1222900004.0
2008-10-15 02:28:00,138.09,138.15,138.08,138.15,1222900004.0
2008-10-15 02:29:00,138.14,138.16,138.06,138.08,1222900004.0
2008-10-15 02:30:00,138.07,138.08,138.04,138.04,1222900004.0
2008-10-15 02:31:00,138.04,138.04,138.03,138.03,1222900004.0
2008-10-15 02:32:00,138.01,138.01,137.89,137.9,1946999995.0
2008-10-15 02:33:00,137.91,137.96,137.89,137.96,1946999995.0
2008-10-15 02:34:00,137.95,137.98,137.92,137.96,1946999995.0
2008-10-15 02:35:00,137.95,137.97,137.9,137.92,1946999995.0
2008-10-15 02:36:00,137.93,137.96,137.92,137.96,1946999995.0
2008-10-15 02:37:00,137.97,137.99,137.96,137.96,1946999995.0
2008-10-15 02:38:00,137.97,137.99,137.96,137.98,1946999995.0
2008-10-15 02:39:00,137.97,137.98,137.97,137.98,1946999995.0
2008-10-15 02:40:00,137.99,138.04,137.98,138.02,1946999995.0
2008-10-15 02:41:00,138.01,138.04,137.97,137.97,1946999995.0
2008-10-15 02:42:00,137.98,137.98,137.92,137.93,1946999995.0
2008-10-15 02:43:00,137.94,137.96,137.91,137.94,1946999995.0
2008-10-15 02:44:00,137.95,138.03,137.94,138.03,1946999995.0
2008-10-15 02:45:00,138.03,138.065,138.03,138.055,1946999995.0
2008-10-15 02:46:00,138.07,138.11,138.06,138.1,1922099993.0
2008-10-15 02:47:00,138.11,138.11,138.05,138.06,1922099993.0
2008-10-15 02:48:00,138.05,138.06,138.01,138.02,1922099993.0
2008-10-15 02:49:00,138.01,138.11,138.01,138.09,1922099993.0
2008-10-15 02:50:00,138.1,138.11,138.07,138.1,1922099993.0
2008-10-15 02:51:00,138.11,138.12,138.06,138.08,1922099993.0
2008-10-15 02:52:00,138.07,138.08,138.04,138.06,1922099993.0
2008-10-15 02:53:00,138.07,138.1,138.06,138.1,1922099993.0
2008-10-15 02:54:00,138.09,138.12,138.07,138.08,1922099993.0
2008-10-15 02:55:00,138.07,138.09,137.94,137.97,1922099993.0
2008-10-15 02:56:00,137.96,137.97,137.72,137.72,1922099993.0
2008-10-15 02:57:00,137.71,137.71,137.61,137.69,1922099993.0
2008-10-15 02:58:00,137.68,137.7,137.62,137.62,1922099993.0
2008-10-15 02:59:00,137.61,137.62,137.51,137.53,1922099993.0
2008-10-15 03:00:00,137.52,137.62,137.48,137.59,1922099993.0
2008-10-15 03:01:00,137.61,137.61,137.55,137.59,1922099993.0
2008-10-15 03:02:00,137.58,137.73,137.58,137.73,1922099993.0
2008-10-15 03:03:00,137.72,137.72,137.64,137.64,1922099993.0
2008-10-15 03:04:00,137.63,137.69,137.61,137.67,1922099993.0
2008-10-15 03:05:00,137.68,137.69,137.65,137.67,1922099993.0
2008-10-15 03:06:00,137.66,137.71,137.66,137.7,1922099993.0
2008-10-15 03:07:00,137.71,137.71,137.63,137.65,1922099993.0
2008-10-15 03:08:00,137.66,137.66,137.62,137.63,1922099993.0
2008-10-15 03:09:00,137.62,137.64,137.59,137.59,1922099993.0
2008-10-15 03:10:00,137.58,137.61,137.57,137.59,1922099993.0
2008-10-15 03:11:00,137.58,137.58,137.45,137.5,1922099993.0
2008-10-15 03:12:00,137.49,137.51,137.28,137.29,1922099993.0
2008-10-15 03:13:00,137.28,137.28,137.13,137.22,1922099993.0
2008-10-15 03:14:00,137.23,137.37,137.23,137.35,1922099993.0
2008-10-15 03:15:00,137.36,137.36,137.28,137.34,1922099993.0
2008-10-15 03:16:00,137.33,137.33,137.27,137.28,1922099993.0
2008-10-15 03:17:00,137.27,137.28,137.2,137.22,1922099993.0
2008-10-15 03:18:00,137.21,137.28,137.21,137.25,1922099993.0
2008-10-15 03:19:00,137.26,137.28,137.24,137.26,1922099993.0
2008-10-15 03:20:00,137.25,137.26,137.24,137.24,1922099993.0
2008-10-15 03:21:00,137.25,137.26,137.24,137.24,1922099993.0
2008-10-15 03:22:00,137.25,137.28,137.24,137.26,1922099993.0
2008-10-15 03:23:00,137.27,137.31,137.26,137.31,1922099993.0
2008-10-15 03:24:00,137.32,137.35,137.31,137.35,1922099993.0
2008-10-15 03:25:00,137.36,137.4,137.35,137.4,1922099993.0
2008-10-15 03:26:00,137.41,137.49,137.41,137.47,1922099993.0
2008-10-15 03:27:00,137.46,137.48,137.45,137.47,1922099993.0
2008-10-15 03:28:00,137.48,137.53,137.47,137.53,1922099993.0
2008-10-15 03:29:00,137.52,137.55,137.52,137.55,1922099993.0
2008-10-15 03:30:00,137.56,137.64,137.56,137.59,1922099993.0
2008-10-15 03:31:00,137.58,137.6,137.56,137.59,1922099993.0
2008-10-15 03:32:00,137.6,137.6,137.56,137.56,1922099993.0
2008-10-15 03:33:00,137.57,137.61,137.56,137.61,1922099993.0
2008-10-15 03:34:00,137.62,137.65,137.61,137.61,1922099993.0
2008-10-15 03:35:00,137.595,137.595,137.555,137.56,1922099993.0
2008-10-15 03:36:00,137.55,137.61,137.55,137.59,1909599980.0
2008-10-15 03:37:00,137.58,137.59,137.56,137.56,1909599980.0
2008-10-15 03:38:00,137.57,137.57,137.54,137.54,1909599980.0
2008-10-15 03:39:00,137.53,137.54,137.47,137.48,1909599980.0
2008-10-15 03:40:00,137.47,137.47,137.39,137.43,1909599980.0
2008-10-15 03:41:00,137.42,137.46,137.41,137.42,1909599980.0
2008-10-15 03:42:00,137.41,137.42,137.34,137.42,1909599980.0
2008-10-15 03:43:00,137.41,137.41,137.38,137.39,1909599980.0
2008-10-15 03:44:00,137.4,137.45,137.4,137.42,1909599980.0
2008-10-15 03:45:00,137.43,137.43,137.36,137.36,1909599980.0
2008-10-15 03:46:00,137.35,137.36,137.24,137.24,1909599980.0
2008-10-15 03:47:00,137.23,137.23,137.12,137.14,1909599980.0
2008-10-15 03:48:00,137.15,137.15,137.11,137.11,1909599980.0
2008-10-15 03:49:00,137.1,137.11,137.05,137.08,1909599980.0
2008-10-15 03:50:00,137.07,137.07,137.0,137.01,1909599980.0
2008-10-15 03:51:00,137.02,137.12,137.01,137.1,1909599980.0
2008-10-15 03:52:00,137.09,137.2,137.09,137.2,1909599980.0
2008-10-15 03:53:00,137.19,137.2,137.16,137.18,1909599980.0
2008-10-15 03:54:00,137.17,137.27,137.17,137.27,1909599980.0
2008-10-15 03:55:00,137.28,137.31,137.26,137.29,1909599980.0
2008-10-15 03:56:00,137.3,137.36,137.3,137.36,1909599980.0
2008-10-15 03:57:00,137.37,137.41,137.37,137.38,1909599980.0
2008-10-15 03:58:00,137.37,137.37,137.31,137.31,1909599980.0
2008-10-15 03:59:00,137.3,137.32,137.3,137.31,1909599980.0
2008-10-15 04:00:00,137.32,137.33,137.3,137.31,1909599980.0
2008-10-15 04:01:00,137.32,137.36,137.28,137.34,1909599980.0
2008-10-15 04:02:00,137.33,137.37,137.28,137.33,1909599980.0
2008-10-15 04:03:00,137.34,137.38,137.33,137.37,1909599980.0
2008-10-15 04:04:00,137.36,137.37,137.34,137.37,1909599980.0
2008-10-15 04:05:00,137.36,137.37,137.34,137.36,1909599980.0
2008-10-15 04:06:00,137.36,137.375,137.33,137.35,1909599980.0
2008-10-15 04:07:00,137.35,137.37,137.32,137.34,1597899998.0
2008-10-15 04:08:00,137.33,137.34,137.23,137.25,1597899998.0
2008-10-15 04:09:00,137.24,137.27,137.23,137.23,1597899998.0
2008-10-15 04:10:00,137.22,137.27,137.22,137.27,1597899998.0
2008-10-15 04:11:00,137.245,137.255,137.245,137.25,1597899998.0
2008-10-15 04:12:00,137.26,137.31,137.26,137.31,2123999994.0
2008-10-15 04:13:00,137.3,137.31,137.2,137.21,2123999994.0
2008-10-15 04:14:00,137.22,137.25,137.21,137.24,2123999994.0
2008-10-15 04:15:00,137.225,137.255,137.215,137.225,2123999994.0
2008-10-15 04:16:00,137.25,137.27,137.22,137.26,1276900013.0
2008-10-15 04:17:00,137.27,137.34,137.27,137.29,1276900013.0
2008-10-15 04:18:00,137.28,137.29,137.19,137.19,1276900013.0
2008-10-15 04:19:00,137.2,137.23,137.2,137.21,1276900013.0
2008-10-15 04:20:00,137.2,137.21,137.17,137.18,1276900013.0
2008-10-15 04:21:00,137.17,137.17,137.12,137.12,1276900013.0
2008-10-15 04:22:00,137.11,137.12,137.08,137.08,1276900013.0
2008-10-15 04:23:00,137.09,137.12,137.09,137.11,1276900013.0
2008-10-15 04:24:00,137.1,137.1,137.07,137.08,1276900013.0
2008-10-15 04:25:00,137.07,137.07,137.02,137.04,1276900013.0
2008-10-15 04:26:00,137.03,137.03,136.96,136.96,1276900013.0
2008-10-15 04:27:00,136.98,137.06,136.98,137.06,1276900013.0
2008-10-15 04:28:00,137.05,137.11,137.05,137.07,1276900013.0
2008-10-15 04:29:00,137.06,137.08,137.06,137.08,1276900013.0
2008-10-15 04:30:00,137.07,137.08,137.07,137.07,1276900013.0
2008-10-15 04:31:00,137.08,137.17,137.08,137.12,1276900013.0
2008-10-15 04:32:00,137.11,137.16,137.11,137.12,1276900013.0
2008-10-15 04:33:00,137.13,137.17,137.11,137.15,1276900013.0
2008-10-15 04:34:00,137.16,137.17,137.13,137.14,1276900013.0
2008-10-15 04:35:00,137.15,137.15,137.12,137.14,1276900013.0
2008-10-15 04:36:00,137.13,137.17,137.13,137.14,1276900013.0
2008-10-15 04:37:00,137.15,137.18,137.14,137.16,1276900013.0
2008-10-15 04:38:00,137.17,137.23,137.16,137.21,1276900013.0
2008-10-15 04:39:00,137.2,137.21,137.17,137.17,1276900013.0
2008-10-15 04:40:00,137.18,137.2,137.17,137.17,1276900013.0
2008-10-15 04:41:00,137.16,137.17,137.1,137.11,1276900013.0
2008-10-15 04:42:00,137.12,137.13,137.1,137.12,1276900013.0
2008-10-15 04:43:00,137.125,137.16,137.125,137.145,1276900013.0
2008-10-15 04:44:00,137.14,137.16,137.13,137.15,1802200009.0
2008-10-15 04:45:00,137.16,137.18,137.15,137.15,1802200009.0
2008-10-15 04:46:00,137.16,137.25,137.16,137.24,1802200009.0
2008-10-15 04:47:00,137.25,137.27,137.23,137.24,1802200009.0
2008-10-15 04:48:00,137.25,137.27,137.24,137.25,1802200009.0
2008-10-15 04:49:00,137.26,137.26,137.23,137.24,1802200009.0
2008-10-15 04:50:00,137.25,137.29,137.25,137.28,1802200009.0
2008-10-15 04:51:00,137.265,137.27,137.245,137.245,1802200009.0
2008-10-15 04:52:00,137.26,137.33,137.25,137.33,1864000004.0
2008-10-15 04:53:00,137.32,137.36,137.32,137.36,1864000004.0
2008-10-15 04:54:00,137.37,137.37,137.34,137.36,1864000004.0
2008-10-15 04:55:00,137.37,137.37,137.35,137.36,1864000004.0
2008-10-15 04:56:00,137.37,137.37,137.36,137.37,1864000004.0
2008-10-15 04:57:00,137.36,137.39,137.36,137.39,1864000004.0
2008-10-15 04:58:00,137.38,137.41,137.38,137.39,1864000004.0
2008-10-15 04:59:00,137.4,137.4,137.37,137.37,1864000004.0
2008-10-15 05:00:00,137.38,137.39,137.37,137.37,1864000004.0
2008-10-15 05:01:00,137.38,137.39,137.37,137.38,1864000004.0
2008-10-15 05:02:00,137.37,137.37,137.34,137.35,1864000004.0
2008-10-15 05:03:00,137.34,137.34,137.27,137.32,1864000004.0
2008-10-15 05:04:00,137.305,137.31,137.28,137.28,1864000004.0
2008-10-15 05:05:00,137.29,137.31,137.28,137.31,1532399994.0
2008-10-15 05:06:00,137.3,137.32,137.3,137.3,1532399994.0
2008-10-15 05:07:00,137.31,137.37,137.3,137.37,1532399994.0
2008-10-15 05:08:00,137.36,137.4,137.35,137.38,1532399994.0
2008-10-15 05:09:00,137.37,137.39,137.36,137.38,1532399994.0
2008-10-15 05:10:00,137.37,137.39,137.37,137.39,1532399994.0
2008-10-15 05:11:00,137.38,137.38,137.33,137.33,1532399994.0
2008-10-15 05:12:00,137.32,137.33,137.31,137.32,1532399994.0
2008-10-15 05:13:00,137.305,137.325,137.295,137.315,1532399994.0
2008-10-15 05:14:00,137.32,137.34,137.31,137.33,1666600020.0
2008-10-15 05:15:00,137.315,137.335,137.315,137.32,1666600020.0
2008-10-15 05:16:00,137.34,137.34,137.33,137.34,1559999985.0
2008-10-15 05:17:00,137.35,137.38,137.35,137.37,1559999985.0
2008-10-15 05:18:00,137.38,137.38,137.37,137.38,1559999985.0
2008-10-15 05:19:00,137.37,137.38,137.36,137.37,1559999985.0
2008-10-15 05:20:00,137.36,137.38,137.36,137.375,1559999985.0
2008-10-15 05:21:00,137.38,137.395,137.375,137.395,2128299992.0
2008-10-15 05:22:00,137.4,137.41,137.4,137.41,2070700009.0
2008-10-15 05:23:00,137.42,137.45,137.42,137.45,2070700009.0
2008-10-15 05:24:00,137.44,137.47,137.43,137.46,2070700009.0
2008-10-15 05:25:00,137.47,137.47,137.42,137.43,2070700009.0
2008-10-15 05:26:00,137.41,137.42,137.4,137.4,2070700009.0
2008-10-15 05:27:00,137.42,137.47,137.42,137.46,1140400006.0
2008-10-15 05:28:00,137.47,137.48,137.46,137.48,1140400006.0
2008-10-15 05:29:00,137.47,137.51,137.47,137.51,1140400006.0
2008-10-15 05:30:00,137.52,137.57,137.51,137.55,1140400006.0
2008-10-15 05:31:00,137.56,137.58,137.55,137.58,1140400006.0
2008-10-15 05:32:00,137.57,137.64,137.57,137.61,1140400006.0
2008-10-15 05:33:00,137.62,137.63,137.55,137.56,1140400006.0
2008-10-15 05:34:00,137.55,137.55,137.47,137.54,1140400006.0
2008-10-15 05:35:00,137.53,137.56,137.53,137.56,1140400006.0
2008-10-15 05:36:00,137.57,137.59,137.56,137.59,1140400006.0
2008-10-15 05:37:00,137.58,137.65,137.58,137.65,1140400006.0
2008-10-15 05:38:00,137.66,137.75,137.65,137.72,1140400006.0
2008-10-15 05:39:00,137.71,137.74,137.67,137.74,1140400006.0
2008-10-15 05:40:00,137.75,137.8,137.75,137.8,1140400006.0
2008-10-15 05:41:00,137.79,137.88,137.79,137.88,1140400006.0
2008-10-15 05:42:00,137.87,137.95,137.86,137.93,1140400006.0
2008-10-15 05:43:00,137.94,137.96,137.81,137.82,1140400006.0
2008-10-15 05:44:00,137.83,137.83,137.77,137.79,1140400006.0
2008-10-15 05:45:00,137.8,137.8,137.75,137.76,1140400006.0
2008-10-15 05:46:00,137.75,137.78,137.74,137.75,1140400006.0
2008-10-15 05:47:00,137.74,137.74,137.63,137.63,1140400006.0
2008-10-15 05:48:00,137.62,137.7,137.62,137.65,1140400006.0
2008-10-15 05:49:00,137.66,137.76,137.65,137.72,1140400006.0
2008-10-15 05:50:00,137.73,137.76,137.7,137.71,1140400006.0
2008-10-15 05:51:00,137.7,137.71,137.68,137.69,1140400006.0
2008-10-15 05:52:00,137.68,137.7,137.67,137.67,1140400006.0
2008-10-15 05:53:00,137.66,137.69,137.66,137.69,1140400006.0
2008-10-15 05:54:00,137.68,137.69,137.65,137.66,1140400006.0
2008-10-15 05:55:00,137.67,137.7,137.66,137.68,1140400006.0
2008-10-15 05:56:00,137.69,137.71,137.67,137.69,1140400006.0
2008-10-15 05:57:00,137.7,137.7,137.64,137.69,1140400006.0
2008-10-15 05:58:00,137.68,137.69,137.68,137.69,1140400006.0
2008-10-15 05:59:00,137.7,137.7,137.65,137.66,1140400006.0
2008-10-15 06:00:00,137.65,137.66,137.62,137.65,1140400006.0
2008-10-15 06:01:00,137.64,137.64,137.59,137.6,1140400006.0
2008-10-15 06:02:00,137.59,137.62,137.59,137.61,1140400006.0
2008-10-15 06:03:00,137.595,137.615,137.595,137.605,1140400006.0
2008-10-15 06:04:00,137.605,137.635,137.605,137.62,1923299992.0
2008-10-15 06:05:00,137.62,137.65,137.61,137.65,1513699982.0
2008-10-15 06:06:00,137.65,137.68,137.645,137.67,1921400017.0
2008-10-15 06:07:00,137.69,137.71,137.69,137.7,1286900013.0
2008-10-15 06:08:00,137.685,137.705,137.68,137.7,1286900013.0
2008-10-15 06:09:00,137.7,137.74,137.7,137.73,1488599995.0
2008-10-15 06:10:00,137.74,137.8,137.74,137.8,1488599995.0
2008-10-15 06:11:00,137.79,137.8,137.79,137.8,1488599995.0
2008-10-15 06:12:00,137.79,137.79,137.76,137.77,1488599995.0
2008-10-15 06:13:00,137.76,137.81,137.76,137.8,1488599995.0
2008-10-15 06:14:00,137.79,137.79,137.76,137.77,1488599995.0
2008-10-15 06:15:00,137.75,137.775,137.75,137.775,1488599995.0
2008-10-15 06:16:00,137.79,137.79,137.76,137.77,1891899995.0
2008-10-15 06:17:00,137.765,137.775,137.76,137.76,1891899995.0
2008-10-15 06:18:00,137.77,137.78,137.75,137.75,1731900004.0
2008-10-15 06:19:00,137.74,137.75,137.74,137.75,1731900004.0
2008-10-15 06:20:00,137.74,137.77,137.74,137.75,1731900004.0
2008-10-15 06:21:00,137.74,137.75,137.68,137.71,1731900004.0
2008-10-15 06:22:00,137.7,137.72,137.67,137.7,1731900004.0
2008-10-15 06:23:00,137.71,137.73,137.67,137.68,1731900004.0
2008-10-15 06:24:00,137.67,137.67,137.61,137.64,1731900004.0
2008-10-15 06:25:00,137.63,137.64,137.56,137.57,1731900004.0
2008-10-15 06:26:00,137.56,137.57,137.53,137.56,1731900004.0
2008-10-15 06:27:00,137.57,137.67,137.57,137.62,1731900004.0
2008-10-15 06:28:00,137.61,137.62,137.59,137.59,1731900004.0
2008-10-15 06:29:00,137.6,137.65,137.6,137.65,1731900004.0
2008-10-15 06:30:00,137.64,137.65,137.59,137.61,1731900004.0
2008-10-15 06:31:00,137.6,137.61,137.59,137.6,1731900004.0
2008-10-15 06:32:00,137.59,137.61,137.59,137.61,1731900004.0
2008-10-15 06:33:00,137.62,137.66,137.62,137.66,1731900004.0
2008-10-15 06:34:00,137.65,137.68,137.64,137.67,1731900004.0
2008-10-15 06:35:00,137.66,137.67,137.58,137.59,1731900004.0
2008-10-15 06:36:00,137.6,137.61,137.58,137.61,1731900004.0
2008-10-15 06:37:00,137.62,137.64,137.61,137.62,1731900004.0
2008-10-15 06:38:00,137.63,137.64,137.61,137.61,1731900004.0
2008-10-15 06:39:00,137.6,137.64,137.6,137.62,1731900004.0
2008-10-15 06:40:00,137.61,137.64,137.61,137.62,1731900004.0
2008-10-15 06:41:00,137.61,137.64,137.6,137.61,1731900004.0
2008-10-15 06:42:00,137.6,137.6,137.58,137.59,1731900004.0
2008-10-15 06:43:00,137.6,137.6,137.58,137.59,1731900004.0
2008-10-15 06:44:00,137.6,137.61,137.6,137.61,1731900004.0
2008-10-15 06:45:00,137.62,137.67,137.62,137.66,1731900004.0
2008-10-15 06:46:00,137.65,137.67,137.65,137.67,1731900004.0
2008-10-15 06:47:00,137.66,137.7,137.66,137.69,1731900004.0
2008-10-15 06:48:00,137.68,137.72,137.68,137.72,1731900004.0
2008-10-15 06:49:00,137.705,137.705,137.68,137.68,1731900004.0
2008-10-15 06:50:00,137.68,137.7,137.67,137.67,1620499995.0
2008-10-15 06:51:00,137.685,137.72,137.685,137.705,1620499995.0
2008-10-15 06:52:00,137.7,137.7,137.65,137.66,1899999989.0
2008-10-15 06:53:00,137.65,137.66,137.65,137.65,1899999989.0
2008-10-15 06:54:00,137.64,137.85,137.63,137.85,1899999989.0
2008-10-15 06:55:00,137.86,137.88,137.84,137.87,1899999989.0
2008-10-15 06:56:00,137.86,137.87,137.85,137.85,1899999989.0
2008-10-15 06:57:00,137.86,137.87,137.86,137.87,1899999989.0
2008-10-15 06:58:00,137.88,137.89,137.87,137.89,1899999989.0
2008-10-15 06:59:00,137.9,137.93,137.87,137.87,1899999989.0
2008-10-15 07:00:00,137.86,137.88,137.85,137.86,1899999989.0
2008-10-15 07:01:00,137.85,137.85,137.78,137.8,1899999989.0
2008-10-15 07:02:00,137.81,137.88,137.81,137.88,1899999989.0
2008-10-15 07:03:00,137.89,137.92,137.88,137.92,1899999989.0
2008-10-15 07:04:00,137.93,137.94,137.91,137.91,1899999989.0
2008-10-15 07:05:00,137.9,137.91,137.88,137.89,1899999989.0
2008-10-15 07:06:00,137.88,137.88,137.77,137.77,1899999989.0
2008-10-15 07:07:00,137.78,137.78,137.76,137.77,1899999989.0
2008-10-15 07:08:00,137.76,137.77,137.75,137.75,1899999989.0
2008-10-15 07:09:00,137.74,137.78,137.73,137.78,1899999989.0
2008-10-15 07:10:00,137.79,137.81,137.79,137.8,1899999989.0
2008-10-15 07:11:00,137.79,137.815,137.79,137.795,1899999989.0
2008-10-15 07:12:00,137.8,137.81,137.79,137.8,2090299995.0
2008-10-15 07:13:00,137.81,137.81,137.8,137.8,2090299995.0
2008-10-15 07:14:00,137.81,137.845,137.81,137.835,2090299995.0
2008-10-15 07:15:00,137.835,137.845,137.835,137.84,1188300005.0
2008-10-15 07:16:00,137.84,137.89,137.81,137.89,2073999991.0
2008-10-15 07:17:00,137.9,137.9,137.87,137.89,1686900013.0
2008-10-15 07:18:00,137.875,137.915,137.875,137.875,1686900013.0
2008-10-15 07:19:00,137.875,137.875,137.86,137.86,856700001.0
2008-10-15 07:20:00,137.86,137.87,137.86,137.86,603700001.0
2008-10-15 07:21:00,137.87,137.87,137.84,137.84,603700001.0
2008-10-15 07:22:00,137.85,137.89,137.84,137.86,603700001.0
2008-10-15 07:23:00,137.85,137.85,137.835,137.835,603700001.0
2008-10-15 07:24:00,137.85,137.87,137.84,137.84,1830399972.0
2008-10-15 07:25:00,137.85,137.87,137.85,137.86,1830399972.0
2008-10-15 07:26:00,137.86,137.865,137.84,137.855,1830399972.0
2008-10-15 07:27:00,137.87,137.9,137.87,137.9,2133920017.0
2008-10-15 07:28:00,137.89,137.92,137.87,137.92,2133920017.0
2008-10-15 07:29:00,137.93,138.04,137.93,138.03,2133920017.0
2008-10-15 07:30:00,138.04,138.09,138.04,138.07,2133920017.0
2008-10-15 07:31:00,138.06,138.12,138.05,138.11,2133920017.0
2008-10-15 07:32:00,138.12,138.12,138.11,138.11,2133920017.0
2008-10-15 07:33:00,138.12,138.13,138.06,138.09,2133920017.0
2008-10-15 07:34:00,138.08,138.1,138.08,138.08,2133920017.0
2008-10-15 07:35:00,138.09,138.11,138.06,138.11,2133920017.0
2008-10-15 07:36:00,138.1,138.1,138.02,138.04,2133920017.0
2008-10-15 07:37:00,138.03,138.04,138.0,138.0,2133920017.0
2008-10-15 07:38:00,138.01,138.05,138.01,138.05,2133920017.0
2008-10-15 07:39:00,138.06,138.09,138.05,138.07,2133920017.0
2008-10-15 07:40:00,138.08,138.12,138.08,138.1,2133920017.0
2008-10-15 07:41:00,138.11,138.11,138.1,138.11,2133920017.0
2008-10-15 07:42:00,138.12,138.13,138.12,138.12,2133920017.0
2008-10-15 07:43:00,138.13,138.13,138.11,138.12,2133920017.0
2008-10-15 07:44:00,138.13,138.13,138.05,138.05,2133920017.0
2008-10-15 07:45:00,138.04,138.09,138.03,138.08,2133920017.0
2008-10-15 07:46:00,138.09,138.09,138.06,138.06,2133920017.0
2008-10-15 07:47:00,138.05,138.05,138.01,138.01,2133920017.0
2008-10-15 07:48:00,138.02,138.05,138.01,138.05,2133920017.0
2008-10-15 07:49:00,138.06,138.07,138.03,138.05,2133920017.0
2008-10-15 07:50:00,138.06,138.15,138.05,138.15,2133920017.0
2008-10-15 07:51:00,138.16,138.24,138.15,138.24,2133920017.0
2008-10-15 07:52:00,138.23,138.26,138.22,138.25,2133920017.0
2008-10-15 07:53:00,138.24,138.25,138.23,138.24,2133920017.0
2008-10-15 07:54:00,138.23,138.33,138.23,138.32,2133920017.0
2008-10-15 07:55:00,138.33,138.33,138.24,138.26,2133920017.0
2008-10-15 07:56:00,138.27,138.28,138.27,138.28,2133920017.0
2008-10-15 07:57:00,138.29,138.37,138.29,138.36,2133920017.0
2008-10-15 07:58:00,138.37,138.4,138.37,138.4,2133920017.0
2008-10-15 07:59:00,138.41,138.48,138.4,138.47,2133920017.0
2008-10-15 08:00:00,138.48,138.48,138.32,138.33,2133920017.0
2008-10-15 08:01:00,138.32,138.52,138.31,138.5,2133920017.0
2008-10-15 08:02:00,138.52,138.65,138.52,138.65,2133920017.0
2008-10-15 08:03:00,138.64,138.71,138.59,138.59,2133920017.0
2008-10-15 08:04:00,138.58,138.62,138.55,138.62,2133920017.0
2008-10-15 08:05:00,138.61,138.61,138.53,138.56,2133920017.0
2008-10-15 08:06:00,138.55,138.58,138.55,138.57,2133920017.0
2008-10-15 08:07:00,138.56,138.56,138.53,138.53,2133920017.0
2008-10-15 08:08:00,138.54,138.55,138.53,138.54,2133920017.0
2008-10-15 08:09:00,138.55,138.56,138.53,138.54,2133920017.0
2008-10-15 08:10:00,138.53,138.56,138.49,138.49,2133920017.0
2008-10-15 08:11:00,138.5,138.56,138.46,138.56,2133920017.0
2008-10-15 08:12:00,138.57,138.71,138.57,138.69,2133920017.0
2008-10-15 08:13:00,138.68,138.73,138.66,138.71,2133920017.0
2008-10-15 08:14:00,138.7,138.71,138.6,138.6,2133920017.0
2008-10-15 08:15:00,138.59,138.61,138.5,138.5,2133920017.0
2008-10-15 08:16:00,138.51,138.53,138.5,138.53,2133920017.0
2008-10-15 08:17:00,138.52,138.53,138.51,138.53,2133920017.0
2008-10-15 08:18:00,138.52,138.52,138.43,138.44,2133920017.0
2008-10-15 08:19:00,138.45,138.54,138.43,138.5,2133920017.0
2008-10-15 08:20:00,138.51,138.52,138.46,138.46,2133920017.0
2008-10-15 08:21:00,138.45,138.48,138.43,138.48,2133920017.0
2008-10-15 08:22:00,138.47,138.49,138.42,138.43,2133920017.0
2008-10-15 08:23:00,138.42,138.45,138.4,138.4,2133920017.0
2008-10-15 08:24:00,138.41,138.42,138.4,138.4,2133920017.0
2008-10-15 08:25:00,138.41,138.48,138.4,138.45,2133920017.0
2008-10-15 08:26:00,138.44,138.45,138.43,138.44,2133920017.0
2008-10-15 08:27:00,138.45,138.45,138.43,138.43,2133920017.0
2008-10-15 08:28:00,138.42,138.43,138.4,138.41,2133920017.0
2008-10-15 08:29:00,138.42,138.42,138.4,138.4,2133920017.0
2008-10-15 08:30:00,138.41,138.41,138.34,138.34,2133920017.0
2008-10-15 08:31:00,138.33,138.35,138.31,138.34,2133920017.0
2008-10-15 08:32:00,138.35,138.37,138.32,138.33,2133920017.0
2008-10-15 08:33:00,138.32,138.36,138.31,138.36,2133920017.0
2008-10-15 08:34:00,138.35,138.36,138.34,138.36,2133920017.0
2008-10-15 08:35:00,138.37,138.5,138.37,138.5,2133920017.0
2008-10-15 08:36:00,138.51,138.53,138.46,138.52,2133920017.0
2008-10-15 08:37:00,138.51,138.55,138.5,138.51,2133920017.0
2008-10-15 08:38:00,138.52,138.53,138.45,138.49,2133920017.0
2008-10-15 08:39:00,138.5,138.52,138.47,138.48,2133920017.0
2008-10-15 08:40:00,138.47,138.51,138.43,138.5,2133920017.0
2008-10-15 08:41:00,138.49,138.52,138.45,138.52,2133920017.0
2008-10-15 08:42:00,138.51,138.56,138.51,138.56,2133920017.0
2008-10-15 08:43:00,138.57,138.59,138.56,138.59,2133920017.0
2008-10-15 08:44:00,138.6,138.63,138.59,138.62,2133920017.0
2008-10-15 08:45:00,138.61,138.63,138.59,138.63,2133920017.0
2008-10-15 08:46:00,138.62,138.64,138.59,138.63,2133920017.0
2008-10-15 08:47:00,138.64,138.77,138.64,138.77,2133920017.0
2008-10-15 08:48:00,138.78,138.78,138.65,138.65,2133920017.0
2008-10-15 08:49:00,138.64,138.69,138.64,138.65,2133920017.0
2008-10-15 08:50:00,138.64,138.68,138.64,138.68,2133920017.0
2008-10-15 08:51:00,138.69,138.71,138.66,138.68,2133920017.0
2008-10-15 08:52:00,138.69,138.72,138.67,138.71,2133920017.0
2008-10-15 08:53:00,138.72,138.75,138.7,138.73,2133920017.0
2008-10-15 08:54:00,138.74,138.76,138.69,138.7,2133920017.0
2008-10-15 08:55:00,138.69,138.75,138.65,138.73,2133920017.0
2008-10-15 08:56:00,138.74,138.76,138.71,138.75,2133920017.0
2008-10-15 08:57:00,138.76,138.79,138.74,138.74,2133920017.0
2008-10-15 08:58:00,138.73,138.73,138.71,138.72,2133920017.0
2008-10-15 08:59:00,138.73,138.73,138.68,138.68,2133920017.0
2008-10-15 09:00:00,138.67,138.67,138.58,138.6,2133920017.0
2008-10-15 09:01:00,138.59,138.59,138.52,138.56,2133920017.0
2008-10-15 09:02:00,138.55,138.58,138.52,138.52,2133920017.0
2008-10-15 09:03:00,138.51,138.51,138.46,138.46,2133920017.0
2008-10-15 09:04:00,138.47,138.49,138.46,138.48,2133920017.0
2008-10-15 09:05:00,138.47,138.47,138.25,138.25,2133920017.0
2008-10-15 09:06:00,138.24,138.25,138.17,138.23,2133920017.0
2008-10-15 09:07:00,138.22,138.25,138.21,138.25,2133920017.0
2008-10-15 09:08:00,138.24,138.28,138.23,138.23,2133920017.0
2008-10-15 09:09:00,138.24,138.25,138.12,138.12,2133920017.0
2008-10-15 09:10:00,138.11,138.19,138.09,138.18,2133920017.0
2008-10-15 09:11:00,138.17,138.28,138.12,138.27,2133920017.0
2008-10-15 09:12:00,138.26,138.32,138.25,138.31,2133920017.0
2008-10-15 09:13:00,138.32,138.33,138.28,138.32,2133920017.0
2008-10-15 09:14:00,138.31,138.32,138.21,138.21,2133920017.0
2008-10-15 09:15:00,138.22,138.32,138.18,138.32,2133920017.0
2008-10-15 09:16:00,138.33,138.36,138.31,138.31,2133920017.0
2008-10-15 09:17:00,138.32,138.46,138.32,138.45,2133920017.0
2008-10-15 09:18:00,138.44,138.46,138.37,138.4,2133920017.0
2008-10-15 09:19:00,138.41,138.42,138.35,138.35,2133920017.0
2008-10-15 09:20:00,138.34,138.34,138.21,138.25,2133920017.0
2008-10-15 09:21:00,138.26,138.28,138.24,138.28,2133920017.0
2008-10-15 09:22:00,138.29,138.31,138.24,138.24,2133920017.0
2008-10-15 09:23:00,138.23,138.24,138.15,138.15,2133920017.0
2008-10-15 09:24:00,138.14,138.15,138.03,138.03,2133920017.0
2008-10-15 09:25:00,138.02,138.03,137.93,138.03,2133920017.0
2008-10-15 09:26:00,138.04,138.09,138.04,138.06,2133920017.0
2008-10-15 09:27:00,138.07,138.15,138.06,138.15,2133920017.0
2008-10-15 09:28:00,138.16,138.21,138.14,138.15,2133920017.0
2008-10-15 09:29:00,138.14,138.15,138.08,138.09,2133920017.0
2008-10-15 09:30:00,138.08,138.1,138.0,138.0,2133920017.0
2008-10-15 09:31:00,137.99,138.16,137.99,138.16,2133920017.0
2008-10-15 09:32:00,138.15,138.18,138.14,138.15,2133920017.0
2008-10-15 09:33:00,138.14,138.14,138.11,138.12,2133920017.0
2008-10-15 09:34:00,138.13,138.19,138.13,138.16,2133920017.0
2008-10-15 09:35:00,138.15,138.17,138.1,138.1,2133920017.0
2008-10-15 09:36:00,138.11,138.12,138.01,138.02,2133920017.0
2008-10-15 09:37:00,138.03,138.09,138.03,138.08,2133920017.0
2008-10-15 09:38:00,138.06,138.08,137.86,137.87,2133920017.0
2008-10-15 09:39:00,137.86,137.88,137.8,137.86,2133920017.0
2008-10-15 09:40:00,137.87,137.96,137.86,137.91,2133920017.0
2008-10-15 09:41:00,137.9,137.91,137.8,137.83,2133920017.0
2008-10-15 09:42:00,137.82,137.85,137.8,137.81,2133920017.0
2008-10-15 09:43:00,137.8,137.89,137.8,137.89,2133920017.0
2008-10-15 09:44:00,137.88,137.9,137.84,137.84,2133920017.0
2008-10-15 09:45:00,137.85,137.86,137.7,137.71,2133920017.0
2008-10-15 09:46:00,137.73,137.74,137.61,137.69,2133920017.0
2008-10-15 09:47:00,137.68,137.71,137.63,137.63,2133920017.0
2008-10-15 09:48:00,137.62,137.63,137.56,137.58,2133920017.0
2008-10-15 09:49:00,137.59,137.72,137.58,137.7,2133920017.0
2008-10-15 09:50:00,137.71,137.73,137.63,137.63,2133920017.0
2008-10-15 09:51:00,137.62,137.7,137.58,137.67,2133920017.0
2008-10-15 09:52:00,137.68,137.83,137.66,137.8,2133920017.0
2008-10-15 09:53:00,137.78,137.78,137.67,137.68,2133920017.0
2008-10-15 09:54:00,137.69,137.73,137.65,137.7,2133920017.0
2008-10-15 09:55:00,137.68,137.75,137.68,137.68,2133920017.0
2008-10-15 09:56:00,137.67,137.69,137.64,137.65,2133920017.0
2008-10-15 09:57:00,137.62,137.67,137.62,137.65,2133920017.0
2008-10-15 09:58:00,137.66,137.71,137.63,137.71,2133920017.0
2008-10-15 09:59:00,137.7,137.74,137.67,137.7,2133920017.0
2008-10-15 10:00:00,137.71,137.89,137.7,137.74,2133920017.0
2008-10-15 10:01:00,137.73,137.78,137.73,137.77,2133920017.0
2008-10-15 10:02:00,137.78,137.93,137.76,137.9,2133920017.0
2008-10-15 10:03:00,137.89,138.05,137.89,138.05,2133920017.0
2008-10-15 10:04:00,138.04,138.16,138.0,138.03,2133920017.0
2008-10-15 10:05:00,138.02,138.13,138.02,138.11,2133920017.0
2008-10-15 10:06:00,138.1,138.11,138.04,138.07,2133920017.0
2008-10-15 10:07:00,138.08,138.1,138.06,138.09,2133920017.0
2008-10-15 10:08:00,138.08,138.14,138.06,138.12,2133920017.0
2008-10-15 10:09:00,138.11,138.12,138.07,138.07,2133920017.0
2008-10-15 10:10:00,138.06,138.07,137.97,138.01,2133920017.0
2008-10-15 10:11:00,138.0,138.03,137.98,137.99,2133920017.0
2008-10-15 10:12:00,138.0,138.06,137.97,137.97,2133920017.0
2008-10-15 10:13:00,137.96,137.98,137.87,137.87,2133920017.0
2008-10-15 10:14:00,137.86,137.91,137.85,137.89,2133920017.0
2008-10-15 10:15:00,137.88,138.02,137.88,138.0,2133920017.0
2008-10-15 10:16:00,138.02,138.03,137.96,137.99,2133920017.0
2008-10-15 10:17:00,137.98,138.0,137.86,137.94,2133920017.0
2008-10-15 10:18:00,137.95,137.95,137.9,137.91,2133920017.0
2008-10-15 10:19:00,137.92,137.98,137.92,137.96,2133920017.0
2008-10-15 10:20:00,137.97,137.98,137.91,137.91,2133920017.0
2008-10-15 10:21:00,137.9,137.9,137.85,137.87,2133920017.0
2008-10-15 10:22:00,137.86,137.89,137.85,137.89,2133920017.0
2008-10-15 10:23:00,137.88,137.92,137.86,137.86,2133920017.0
2008-10-15 10:24:00,137.87,137.89,137.81,137.82,2133920017.0
2008-10-15 10:25:00,137.83,137.84,137.8,137.84,2133920017.0
2008-10-15 10:26:00,137.83,137.86,137.81,137.84,2133920017.0
2008-10-15 10:27:00,137.83,137.87,137.82,137.82,2133920017.0
2008-10-15 10:28:00,137.81,137.81,137.79,137.8,2133920017.0
2008-10-15 10:29:00,137.79,137.8,137.75,137.75,2133920017.0
2008-10-15 10:30:00,137.74,137.86,137.73,137.86,2133920017.0
2008-10-15 10:31:00,137.85,137.89,137.85,137.87,2133920017.0
2008-10-15 10:32:00,137.86,137.88,137.81,137.83,2133920017.0
2008-10-15 10:33:00,137.82,137.86,137.76,137.76,2133920017.0
2008-10-15 10:34:00,137.74,137.75,137.57,137.57,2133920017.0
2008-10-15 10:35:00,137.58,137.68,137.57,137.66,2133920017.0
2008-10-15 10:36:00,137.67,137.69,137.65,137.69,2133920017.0
2008-10-15 10:37:00,137.68,137.78,137.68,137.76,2133920017.0
2008-10-15 10:38:00,137.75,137.76,137.65,137.67,2133920017.0
2008-10-15 10:39:00,137.66,137.66,137.55,137.56,2133920017.0
2008-10-15 10:40:00,137.55,137.57,137.39,137.4,2133920017.0
2008-10-15 10:41:00,137.39,137.49,137.39,137.39,2133920017.0
2008-10-15 10:42:00,137.41,137.48,137.36,137.47,2133920017.0
2008-10-15 10:43:00,137.48,137.49,137.44,137.49,2133920017.0
2008-10-15 10:44:00,137.5,137.54,137.48,137.5,2133920017.0
2008-10-15 10:45:00,137.49,137.5,137.3,137.31,2133920017.0
2008-10-15 10:46:00,137.32,137.34,137.25,137.29,2133920017.0
2008-10-15 10:47:00,137.31,137.35,137.24,137.24,2133920017.0
2008-10-15 10:48:00,137.26,137.31,137.19,137.21,2133920017.0
2008-10-15 10:49:00,137.22,137.27,137.22,137.24,2133920017.0
2008-10-15 10:50:00,137.23,137.23,137.15,137.16,2133920017.0
2008-10-15 10:51:00,137.17,137.19,137.15,137.17,2133920017.0
2008-10-15 10:52:00,137.16,137.17,137.1,137.1,2133920017.0
2008-10-15 10:53:00,137.12,137.13,137.05,137.06,2133920017.0
2008-10-15 10:54:00,137.07,137.11,137.06,137.09,2133920017.0
2008-10-15 10:55:00,137.11,137.11,137.03,137.09,2133920017.0
2008-10-15 10:56:00,137.1,137.17,137.08,137.17,2133920017.0
2008-10-15 10:57:00,137.16,137.22,137.16,137.18,2133920017.0
2008-10-15 10:58:00,137.17,137.21,137.12,137.16,2133920017.0
2008-10-15 10:59:00,137.15,137.18,137.14,137.16,2133920017.0
2008-10-15 11:00:00,137.18,137.24,137.16,137.23,2133920017.0
2008-10-15 11:01:00,137.22,137.32,137.22,137.3,2133920017.0
2008-10-15 11:02:00,137.32,137.41,137.32,137.35,2133920017.0
2008-10-15 11:03:00,137.36,137.39,137.33,137.37,2133920017.0
2008-10-15 11:04:00,137.38,137.43,137.37,137.42,2133920017.0
2008-10-15 11:05:00,137.4,137.49,137.39,137.46,2133920017.0
2008-10-15 11:06:00,137.47,137.47,137.45,137.46,2133920017.0
2008-10-15 11:07:00,137.47,137.48,137.46,137.47,2133920017.0
2008-10-15 11:08:00,137.48,137.49,137.46,137.47,2133920017.0
2008-10-15 11:09:00,137.46,137.46,137.39,137.43,2133920017.0
2008-10-15 11:10:00,137.42,137.48,137.42,137.45,2133920017.0
2008-10-15 11:11:00,137.46,137.47,137.42,137.47,2133920017.0
2008-10-15 11:12:00,137.46,137.5,137.46,137.5,2133920017.0
2008-10-15 11:13:00,137.51,137.54,137.5,137.53,2133920017.0
2008-10-15 11:14:00,137.54,137.55,137.48,137.48,2133920017.0
2008-10-15 11:15:00,137.49,137.49,137.46,137.46,2133920017.0
2008-10-15 11:16:00,137.47,137.47,137.39,137.43,2133920017.0
2008-10-15 11:17:00,137.42,137.43,137.26,137.27,2133920017.0
2008-10-15 11:18:00,137.28,137.31,137.27,137.3,2133920017.0
2008-10-15 11:19:00,137.29,137.36,137.28,137.32,2133920017.0
2008-10-15 11:20:00,137.33,137.33,137.26,137.31,2133920017.0
2008-10-15 11:21:00,137.3,137.3,137.26,137.29,2133920017.0
2008-10-15 11:22:00,137.28,137.32,137.27,137.27,2133920017.0
2008-10-15 11:23:00,137.26,137.27,137.23,137.26,2133920017.0
2008-10-15 11:24:00,137.27,137.33,137.24,137.32,2133920017.0
2008-10-15 11:25:00,137.31,137.35,137.3,137.34,2133920017.0
2008-10-15 11:26:00,137.33,137.45,137.32,137.43,2133920017.0
2008-10-15 11:27:00,137.42,137.46,137.41,137.46,2133920017.0
2008-10-15 11:28:00,137.47,137.54,137.41,137.54,2133920017.0
2008-10-15 11:29:00,137.55,137.59,137.51,137.54,2133920017.0
2008-10-15 11:30:00,137.53,137.56,137.49,137.51,2133920017.0
2008-10-15 11:31:00,137.52,137.53,137.44,137.44,2133920017.0
2008-10-15 11:32:00,137.43,137.46,137.39,137.45,2133920017.0
2008-10-15 11:33:00,137.46,137.55,137.44,137.53,2133920017.0
2008-10-15 11:34:00,137.52,137.55,137.48,137.51,2133920017.0
2008-10-15 11:35:00,137.52,137.53,137.47,137.5,2133920017.0
2008-10-15 11:36:00,137.49,137.55,137.49,137.54,2133920017.0
2008-10-15 11:37:00,137.53,137.59,137.48,137.58,2133920017.0
2008-10-15 11:38:00,137.59,137.67,137.57,137.66,2133920017.0
2008-10-15 11:39:00,137.67,137.67,137.63,137.66,2133920017.0
2008-10-15 11:40:00,137.65,137.66,137.64,137.66,2133920017.0
2008-10-15 11:41:00,137.67,137.67,137.61,137.62,2133920017.0
2008-10-15 11:42:00,137.63,137.68,137.63,137.67,2133920017.0
2008-10-15 11:43:00,137.68,137.7,137.66,137.69,2133920017.0
2008-10-15 11:44:00,137.68,137.69,137.66,137.68,2133920017.0
2008-10-15 11:45:00,137.69,137.72,137.65,137.66,2133920017.0
2008-10-15 11:46:00,137.67,137.72,137.66,137.69,2133920017.0
2008-10-15 11:47:00,137.68,137.73,137.65,137.7,2133920017.0
2008-10-15 11:48:00,137.69,137.71,137.66,137.68,2133920017.0
2008-10-15 11:49:00,137.69,137.69,137.61,137.66,2133920017.0
2008-10-15 11:50:00,137.67,137.68,137.58,137.59,2133920017.0
2008-10-15 11:51:00,137.6,137.65,137.59,137.64,2133920017.0
2008-10-15 11:52:00,137.65,137.67,137.62,137.62,2133920017.0
2008-10-15 11:53:00,137.63,137.67,137.62,137.65,2133920017.0
2008-10-15 11:54:00,137.64,137.65,137.53,137.54,2133920017.0
2008-10-15 11:55:00,137.55,137.6,137.54,137.58,2133920017.0
2008-10-15 11:56:00,137.59,137.62,137.58,137.62,2133920017.0
2008-10-15 11:57:00,137.63,137.75,137.61,137.66,2133920017.0
2008-10-15 11:58:00,137.67,137.7,137.64,137.64,2133920017.0
2008-10-15 11:59:00,137.63,137.86,137.63,137.85,2133920017.0
2008-10-15 12:00:00,137.86,137.92,137.82,137.88,2133920017.0
2008-10-15 12:01:00,137.87,137.88,137.81,137.83,2133920017.0
2008-10-15 12:02:00,137.82,137.9,137.81,137.86,2133920017.0
2008-10-15 12:03:00,137.85,137.86,137.78,137.78,2133920017.0
2008-10-15 12:04:00,137.79,137.8,137.78,137.8,2133920017.0
2008-10-15 12:05:00,137.81,137.83,137.78,137.82,2133920017.0
2008-10-15 12:06:00,137.83,137.95,137.83,137.94,2133920017.0
2008-10-15 12:07:00,137.93,137.97,137.89,137.97,2133920017.0
2008-10-15 12:08:00,137.98,138.09,137.97,138.09,2133920017.0
2008-10-15 12:09:00,138.08,138.09,138.04,138.05,2133920017.0
2008-10-15 12:10:00,138.06,138.08,138.03,138.07,2133920017.0
2008-10-15 12:11:00,138.08,138.12,138.07,138.1,2133920017.0
2008-10-15 12:12:00,138.09,138.22,138.09,138.17,2133920017.0
2008-10-15 12:13:00,138.18,138.22,138.17,138.19,2133920017.0
2008-10-15 12:14:00,138.18,138.21,138.14,138.15,2133920017.0
2008-10-15 12:15:00,138.16,138.18,138.08,138.12,2133920017.0
2008-10-15 12:16:00,138.11,138.17,138.09,138.17,2133920017.0
2008-10-15 12:17:00,138.16,138.18,138.15,138.16,2133920017.0
2008-10-15 12:18:00,138.15,138.19,138.15,138.18,2133920017.0
2008-10-15 12:19:00,138.17,138.18,138.08,138.09,2133920017.0
2008-10-15 12:20:00,138.06,138.11,138.04,138.11,2133920017.0
2008-10-15 12:21:00,138.1,138.18,138.09,138.17,2133920017.0
2008-10-15 12:22:00,138.16,138.16,138.11,138.13,2133920017.0
2008-10-15 12:23:00,138.12,138.2,138.08,138.19,2133920017.0
2008-10-15 12:24:00,138.18,138.23,138.18,138.22,2133920017.0
2008-10-15 12:25:00,138.21,138.22,138.16,138.19,2133920017.0
2008-10-15 12:26:00,138.18,138.22,138.14,138.15,2133920017.0
2008-10-15 12:27:00,138.16,138.21,138.14,138.14,2133920017.0
2008-10-15 12:28:00,138.15,138.15,138.1,138.1,2133920017.0
2008-10-15 12:29:00,138.09,138.15,138.08,138.1,2133920017.0
2008-10-15 12:30:00,138.09,138.26,138.09,138.25,2133920017.0
2008-10-15 12:31:00,138.26,138.44,138.26,138.39,2133920017.0
2008-10-15 12:32:00,138.38,138.55,138.38,138.55,2133920017.0
2008-10-15 12:33:00,138.54,138.56,138.49,138.53,2133920017.0
2008-10-15 12:34:00,138.52,138.55,138.47,138.47,2133920017.0
2008-10-15 12:35:00,138.46,138.55,138.46,138.51,2133920017.0
2008-10-15 12:36:00,138.52,138.58,138.52,138.55,2133920017.0
2008-10-15 12:37:00,138.56,138.59,138.55,138.55,2133920017.0
2008-10-15 12:38:00,138.56,138.65,138.56,138.62,2133920017.0
2008-10-15 12:39:00,138.6,138.62,138.55,138.6,2133920017.0
2008-10-15 12:40:00,138.59,138.66,138.59,138.62,2133920017.0
2008-10-15 12:41:00,138.61,138.64,138.59,138.6,2133920017.0
2008-10-15 12:42:00,138.59,138.62,138.55,138.56,2133920017.0
2008-10-15 12:43:00,138.55,138.59,138.52,138.56,2133920017.0
2008-10-15 12:44:00,138.57,138.62,138.56,138.62,2133920017.0
2008-10-15 12:45:00,138.6,138.66,138.6,138.65,2133920017.0
2008-10-15 12:46:00,138.66,138.68,138.63,138.68,2133920017.0
2008-10-15 12:47:00,138.67,138.8,138.66,138.8,2133920017.0
2008-10-15 12:48:00,138.79,138.96,138.78,138.94,2133920017.0
2008-10-15 12:49:00,138.93,138.94,138.8,138.81,2133920017.0
2008-10-15 12:50:00,138.83,138.91,138.83,138.88,2133920017.0
2008-10-15 12:51:00,138.87,138.89,138.82,138.83,2133920017.0
2008-10-15 12:52:00,138.84,138.84,138.66,138.68,2133920017.0
2008-10-15 12:53:00,138.69,138.7,138.56,138.59,2133920017.0
2008-10-15 12:54:00,138.6,138.69,138.59,138.68,2133920017.0
2008-10-15 12:55:00,138.67,138.69,138.65,138.69,2133920017.0
2008-10-15 12:56:00,138.68,138.75,138.67,138.68,2133920017.0
2008-10-15 12:57:00,138.69,138.69,138.61,138.64,2133920017.0
2008-10-15 12:58:00,138.63,138.66,138.59,138.61,2133920017.0
2008-10-15 12:59:00,138.62,138.88,138.59,138.76,2133920017.0
2008-10-15 13:00:00,138.75,138.84,138.75,138.8,2133920017.0
2008-10-15 13:01:00,138.79,138.85,138.78,138.82,2133920017.0
2008-10-15 13:02:00,138.83,138.87,138.82,138.82,2133920017.0
2008-10-15 13:03:00,138.83,138.84,138.77,138.78,2133920017.0
2008-10-15 13:04:00,138.76,138.77,138.6,138.62,2133920017.0
2008-10-15 13:05:00,138.61,138.62,138.55,138.61,2133920017.0
2008-10-15 13:06:00,138.62,138.68,138.55,138.68,2133920017.0
2008-10-15 13:07:00,138.69,138.72,138.58,138.64,2133920017.0
2008-10-15 13:08:00,138.63,138.66,138.57,138.57,2133920017.0
2008-10-15 13:09:00,138.56,138.58,138.49,138.49,2133920017.0
2008-10-15 13:10:00,138.5,138.51,138.38,138.39,2133920017.0
2008-10-15 13:11:00,138.4,138.44,138.39,138.43,2133920017.0
2008-10-15 13:12:00,138.42,138.53,138.4,138.52,2133920017.0
2008-10-15 13:13:00,138.54,138.56,138.5,138.51,2133920017.0
2008-10-15 13:14:00,138.52,138.53,138.49,138.52,2133920017.0
2008-10-15 13:15:00,138.51,138.53,138.43,138.44,2133920017.0
2008-10-15 13:16:00,138.45,138.52,138.45,138.51,2133920017.0
2008-10-15 13:17:00,138.5,138.56,138.5,138.53,2133920017.0
2008-10-15 13:18:00,138.54,138.62,138.53,138.6,2133920017.0
2008-10-15 13:19:00,138.59,138.61,138.57,138.59,2133920017.0
2008-10-15 13:20:00,138.58,138.61,138.58,138.61,2133920017.0
2008-10-15 13:21:00,138.62,138.63,138.55,138.59,2133920017.0
2008-10-15 13:22:00,138.6,138.64,138.59,138.63,2133920017.0
2008-10-15 13:23:00,138.62,138.65,138.6,138.65,2133920017.0
2008-10-15 13:24:00,138.66,138.66,138.62,138.63,2133920017.0
2008-10-15 13:25:00,138.64,138.64,138.56,138.56,2133920017.0
2008-10-15 13:26:00,138.57,138.58,138.54,138.55,2133920017.0
2008-10-15 13:27:00,138.54,138.55,138.5,138.54,2133920017.0
2008-10-15 13:28:00,138.55,138.55,138.38,138.4,2133920017.0
2008-10-15 13:29:00,138.39,138.47,138.39,138.47,2133920017.0
2008-10-15 13:30:00,138.46,138.54,138.45,138.47,2133920017.0
2008-10-15 13:31:00,138.46,138.5,138.43,138.44,2133920017.0
2008-10-15 13:32:00,138.46,138.56,138.46,138.52,2133920017.0
2008-10-15 13:33:00,138.53,138.57,138.51,138.55,2133920017.0
2008-10-15 13:34:00,138.54,138.55,138.45,138.47,2133920017.0
2008-10-15 13:35:00,138.48,138.53,138.48,138.49,2133920017.0
2008-10-15 13:36:00,138.5,138.52,138.46,138.46,2133920017.0
2008-10-15 13:37:00,138.45,138.45,138.26,138.29,2133920017.0
2008-10-15 13:38:00,138.3,138.35,138.29,138.35,2133920017.0
2008-10-15 13:39:00,138.34,138.36,138.24,138.27,2133920017.0
2008-10-15 13:40:00,138.28,138.29,138.19,138.23,2133920017.0
2008-10-15 13:41:00,138.22,138.24,138.19,138.22,2133920017.0
2008-10-15 13:42:00,138.24,138.24,138.2,138.22,2133920017.0
2008-10-15 13:43:00,138.2,138.21,138.05,138.17,2133920017.0
2008-10-15 13:44:00,138.18,138.19,137.97,138.01,2133920017.0
2008-10-15 13:45:00,138.03,138.08,138.02,138.05,2133920017.0
2008-10-15 13:46:00,138.04,138.19,138.0,138.09,2133920017.0
2008-10-15 13:47:00,138.08,138.12,138.06,138.09,2133920017.0
2008-10-15 13:48:00,138.1,138.15,138.08,138.09,2133920017.0
2008-10-15 13:49:00,138.1,138.11,138.08,138.1,2133920017.0
2008-10-15 13:50:00,138.09,138.09,138.03,138.09,2133920017.0
2008-10-15 13:51:00,138.08,138.11,138.04,138.05,2133920017.0
2008-10-15 13:52:00,138.06,138.07,137.97,138.04,2133920017.0
2008-10-15 13:53:00,138.03,138.07,138.02,138.03,2133920017.0
2008-10-15 13:54:00,138.02,138.07,137.93,138.04,2133920017.0
2008-10-15 13:55:00,138.03,138.06,137.96,137.98,2133920017.0
2008-10-15 13:56:00,137.99,137.99,137.93,137.95,2133920017.0
2008-10-15 13:57:00,137.96,137.96,137.85,137.85,2133920017.0
2008-10-15 13:58:00,137.87,137.91,137.85,137.9,2133920017.0
2008-10-15 13:59:00,137.91,138.0,137.9,137.9,2133920017.0
2008-10-15 14:00:00,137.89,138.11,137.89,138.04,2133920017.0
2008-10-15 14:01:00,138.05,138.27,138.05,138.27,2133920017.0
2008-10-15 14:02:00,138.26,138.3,138.21,138.24,2133920017.0
2008-10-15 14:03:00,138.25,138.29,138.24,138.24,2133920017.0
2008-10-15 14:04:00,138.23,138.23,138.02,138.07,2133920017.0
2008-10-15 14:05:00,138.08,138.17,138.07,138.13,2133920017.0
2008-10-15 14:06:00,138.12,138.14,138.03,138.04,2133920017.0
2008-10-15 14:07:00,138.05,138.07,137.92,137.92,2133920017.0
2008-10-15 14:08:00,137.93,137.95,137.87,137.9,2133920017.0
2008-10-15 14:09:00,137.91,138.01,137.85,137.96,2133920017.0
2008-10-15 14:10:00,137.95,138.12,137.94,137.95,2133920017.0
2008-10-15 14:11:00,137.94,138.08,137.94,138.02,2133920017.0
2008-10-15 14:12:00,138.01,138.18,138.01,138.14,2133920017.0
2008-10-15 14:13:00,138.15,138.18,138.08,138.12,2133920017.0
2008-10-15 14:14:00,138.13,138.2,138.02,138.18,2133920017.0
2008-10-15 14:15:00,138.19,138.2,138.1,138.1,2133920017.0
2008-10-15 14:16:00,138.11,138.12,138.0,138.04,2133920017.0
2008-10-15 14:17:00,138.03,138.05,137.99,137.99,2133920017.0
2008-10-15 14:18:00,138.0,138.02,137.97,137.97,2133920017.0
2008-10-15 14:19:00,137.96,138.01,137.9,137.94,2133920017.0
2008-10-15 14:20:00,137.93,137.97,137.92,137.92,2133920017.0
2008-10-15 14:21:00,137.91,138.0,137.89,137.95,2133920017.0
2008-10-15 14:22:00,137.94,137.94,137.76,137.8,2133920017.0
2008-10-15 14:23:00,137.79,137.86,137.79,137.83,2133920017.0
2008-10-15 14:24:00,137.82,137.84,137.72,137.75,2133920017.0
2008-10-15 14:25:00,137.76,137.77,137.72,137.73,2133920017.0
2008-10-15 14:26:00,137.72,137.73,137.61,137.64,2133920017.0
2008-10-15 14:27:00,137.65,137.73,137.63,137.72,2133920017.0
2008-10-15 14:28:00,137.74,137.76,137.67,137.7,2133920017.0
2008-10-15 14:29:00,137.71,137.78,137.69,137.77,2133920017.0
2008-10-15 14:30:00,137.75,137.77,137.31,137.32,2133920017.0
2008-10-15 14:31:00,137.31,137.34,137.22,137.32,2133920017.0
2008-10-15 14:32:00,137.33,137.43,137.29,137.43,2133920017.0
2008-10-15 14:33:00,137.41,137.49,137.4,137.47,2133920017.0
2008-10-15 14:34:00,137.46,137.49,137.43,137.47,2133920017.0
2008-10-15 14:35:00,137.48,137.51,137.4,137.42,2133920017.0
2008-10-15 14:36:00,137.41,137.42,137.33,137.34,2133920017.0
2008-10-15 14:37:00,137.35,137.37,137.3,137.34,2133920017.0
2008-10-15 14:38:00,137.35,137.58,137.35,137.57,2133920017.0
2008-10-15 14:39:00,137.58,137.58,137.43,137.49,2133920017.0
2008-10-15 14:40:00,137.52,137.63,137.5,137.61,2133920017.0
2008-10-15 14:41:00,137.62,137.78,137.62,137.66,2133920017.0
2008-10-15 14:42:00,137.68,137.69,137.6,137.63,2133920017.0
2008-10-15 14:43:00,137.64,137.7,137.63,137.63,2133920017.0
2008-10-15 14:44:00,137.62,137.69,137.61,137.63,2133920017.0
2008-10-15 14:45:00,137.62,137.63,137.56,137.63,2133920017.0
2008-10-15 14:46:00,137.64,137.64,137.45,137.49,2133920017.0
2008-10-15 14:47:00,137.48,137.62,137.48,137.54,2133920017.0
2008-10-15 14:48:00,137.55,137.62,137.53,137.61,2133920017.0
2008-10-15 14:49:00,137.62,137.71,137.6,137.7,2133920017.0
2008-10-15 14:50:00,137.71,137.74,137.65,137.72,2133920017.0
2008-10-15 14:51:00,137.71,137.73,137.64,137.64,2133920017.0
2008-10-15 14:52:00,137.65,137.67,137.61,137.66,2133920017.0
2008-10-15 14:53:00,137.68,137.71,137.65,137.66,2133920017.0
2008-10-15 14:54:00,137.65,137.67,137.6,137.61,2133920017.0
2008-10-15 14:55:00,137.6,137.62,137.46,137.51,2133920017.0
2008-10-15 14:56:00,137.52,137.53,137.42,137.42,2133920017.0
2008-10-15 14:57:00,137.41,137.5,137.41,137.47,2133920017.0
2008-10-15 14:58:00,137.46,137.48,137.42,137.45,2133920017.0
2008-10-15 14:59:00,137.46,137.54,137.45,137.5,2133920017.0
2008-10-15 15:00:00,137.49,137.51,137.37,137.37,2133920017.0
2008-10-15 15:01:00,137.36,137.44,137.3,137.41,2133920017.0
2008-10-15 15:02:00,137.42,137.47,137.36,137.45,2133920017.0
2008-10-15 15:03:00,137.44,137.47,137.35,137.38,2133920017.0
2008-10-15 15:04:00,137.4,137.48,137.39,137.4,2133920017.0
2008-10-15 15:05:00,137.39,137.4,137.28,137.34,2133920017.0
2008-10-15 15:06:00,137.35,137.46,137.35,137.43,2133920017.0
2008-10-15 15:07:00,137.44,137.51,137.44,137.51,2133920017.0
2008-10-15 15:08:00,137.54,137.66,137.48,137.61,2133920017.0
2008-10-15 15:09:00,137.62,137.66,137.55,137.56,2133920017.0
2008-10-15 15:10:00,137.55,137.63,137.51,137.61,2133920017.0
2008-10-15 15:11:00,137.6,137.7,137.6,137.67,2133920017.0
2008-10-15 15:12:00,137.66,137.67,137.57,137.57,2133920017.0
2008-10-15 15:13:00,137.56,137.71,137.56,137.7,2133920017.0
2008-10-15 15:14:00,137.71,137.92,137.7,137.87,2133920017.0
2008-10-15 15:15:00,137.88,137.96,137.83,137.9,2133920017.0
2008-10-15 15:16:00,137.89,137.93,137.86,137.88,2133920017.0
2008-10-15 15:17:00,137.87,137.93,137.78,137.8,2133920017.0
2008-10-15 15:18:00,137.81,137.83,137.78,137.79,2133920017.0
2008-10-15 15:19:00,137.8,137.87,137.8,137.81,2133920017.0
2008-10-15 15:20:00,137.8,137.82,137.78,137.81,2133920017.0
2008-10-15 15:21:00,137.82,137.84,137.7,137.71,2133920017.0
2008-10-15 15:22:00,137.7,137.76,137.7,137.73,2133920017.0
2008-10-15 15:23:00,137.72,137.73,137.68,137.72,2133920017.0
2008-10-15 15:24:00,137.73,137.76,137.71,137.74,2133920017.0
2008-10-15 15:25:00,137.73,137.78,137.72,137.74,2133920017.0
2008-10-15 15:26:00,137.73,137.77,137.73,137.76,2133920017.0
2008-10-15 15:27:00,137.75,137.76,137.68,137.7,2133920017.0
2008-10-15 15:28:00,137.69,137.73,137.62,137.65,2133920017.0
2008-10-15 15:29:00,137.67,137.67,137.43,137.43,2133920017.0
2008-10-15 15:30:00,137.44,137.6,137.44,137.58,2133920017.0
2008-10-15 15:31:00,137.59,137.62,137.42,137.48,2133920017.0
2008-10-15 15:32:00,137.47,137.48,137.39,137.45,2133920017.0
2008-10-15 15:33:00,137.46,137.48,137.34,137.4,2133920017.0
2008-10-15 15:34:00,137.41,137.63,137.41,137.52,2133920017.0
2008-10-15 15:35:00,137.51,137.73,137.48,137.73,2133920017.0
2008-10-15 15:36:00,137.72,137.78,137.67,137.71,2133920017.0
2008-10-15 15:37:00,137.72,137.72,137.56,137.59,2133920017.0
2008-10-15 15:38:00,137.58,137.67,137.54,137.55,2133920017.0
2008-10-15 15:39:00,137.56,137.59,137.51,137.51,2133920017.0
2008-10-15 15:40:00,137.5,137.5,137.4,137.47,2133920017.0
2008-10-15 15:41:00,137.48,137.53,137.44,137.5,2133920017.0
2008-10-15 15:42:00,137.49,137.59,137.47,137.58,2133920017.0
2008-10-15 15:43:00,137.59,137.67,137.38,137.39,2133920017.0
2008-10-15 15:44:00,137.4,137.59,137.39,137.56,2133920017.0
2008-10-15 15:45:00,137.55,137.56,137.39,137.46,2133920017.0
2008-10-15 15:46:00,137.45,137.53,137.44,137.47,2133920017.0
2008-10-15 15:47:00,137.45,137.51,137.42,137.49,2133920017.0
2008-10-15 15:48:00,137.5,137.51,137.37,137.37,2133920017.0
2008-10-15 15:49:00,137.38,137.38,137.27,137.29,2133920017.0
2008-10-15 15:50:00,137.3,137.41,137.26,137.39,2133920017.0
2008-10-15 15:51:00,137.38,137.56,137.32,137.49,2133920017.0
2008-10-15 15:52:00,137.5,137.54,137.45,137.48,2133920017.0
2008-10-15 15:53:00,137.49,137.57,137.4,137.55,2133920017.0
2008-10-15 15:54:00,137.56,137.57,137.4,137.44,2133920017.0
2008-10-15 15:55:00,137.45,137.53,137.41,137.52,2133920017.0
2008-10-15 15:56:00,137.51,137.57,137.49,137.55,2133920017.0
2008-10-15 15:57:00,137.56,137.66,137.54,137.66,2133920017.0
2008-10-15 15:58:00,137.65,137.68,137.62,137.66,2133920017.0
2008-10-15 15:59:00,137.68,137.77,137.68,137.75,2133920017.0
2008-10-15 16:00:00,137.74,137.75,137.63,137.68,2133920017.0
2008-10-15 16:01:00,137.67,137.69,137.65,137.67,2133920017.0
2008-10-15 16:02:00,137.66,137.66,137.57,137.58,2133920017.0
2008-10-15 16:03:00,137.57,137.71,137.55,137.71,2133920017.0
2008-10-15 16:04:00,137.73,137.76,137.66,137.76,2133920017.0
2008-10-15 16:05:00,137.75,137.76,137.58,137.59,2133920017.0
2008-10-15 16:06:00,137.61,137.67,137.55,137.56,2133920017.0
2008-10-15 16:07:00,137.57,137.68,137.55,137.66,2133920017.0
2008-10-15 16:08:00,137.67,137.67,137.57,137.58,2133920017.0
2008-10-15 16:09:00,137.57,137.62,137.51,137.59,2133920017.0
2008-10-15 16:10:00,137.6,137.67,137.56,137.64,2133920017.0
2008-10-15 16:11:00,137.65,137.73,137.59,137.67,2133920017.0
2008-10-15 16:12:00,137.66,137.69,137.61,137.64,2133920017.0
2008-10-15 16:13:00,137.65,137.75,137.63,137.65,2133920017.0
2008-10-15 16:14:00,137.64,137.69,137.61,137.66,2133920017.0
2008-10-15 16:15:00,137.67,137.67,137.46,137.54,2133920017.0
2008-10-15 16:16:00,137.55,137.58,137.42,137.52,2133920017.0
2008-10-15 16:17:00,137.51,137.59,137.48,137.5,2133920017.0
2008-10-15 16:18:00,137.49,137.59,137.46,137.52,2133920017.0
2008-10-15 16:19:00,137.53,137.58,137.51,137.56,2133920017.0
2008-10-15 16:20:00,137.55,137.64,137.54,137.63,2133920017.0
2008-10-15 16:21:00,137.62,137.64,137.59,137.62,2133920017.0
2008-10-15 16:22:00,137.64,137.64,137.55,137.61,2133920017.0
2008-10-15 16:23:00,137.62,137.69,137.61,137.68,2133920017.0
2008-10-15 16:24:00,137.67,137.77,137.67,137.7,2133920017.0
2008-10-15 16:25:00,137.71,137.71,137.65,137.65,2133920017.0
2008-10-15 16:26:00,137.66,137.7,137.63,137.68,2133920017.0
2008-10-15 16:27:00,137.7,137.75,137.67,137.67,2133920017.0
2008-10-15 16:28:00,137.68,137.75,137.67,137.73,2133920017.0
2008-10-15 16:29:00,137.74,137.75,137.64,137.7,2133920017.0
2008-10-15 16:30:00,137.71,137.93,137.67,137.92,2133920017.0
2008-10-15 16:31:00,137.93,138.11,137.86,138.06,2133920017.0
2008-10-15 16:32:00,138.08,138.14,138.02,138.04,2133920017.0
2008-10-15 16:33:00,138.05,138.09,138.0,138.05,2133920017.0
2008-10-15 16:34:00,138.06,138.22,138.06,138.22,2133920017.0
2008-10-15 16:35:00,138.21,138.61,138.21,138.58,2133920017.0
2008-10-15 16:36:00,138.57,138.61,138.43,138.46,2133920017.0
2008-10-15 16:37:00,138.47,138.5,138.4,138.43,2133920017.0
2008-10-15 16:38:00,138.41,138.41,138.35,138.36,2133920017.0
2008-10-15 16:39:00,138.37,138.39,138.28,138.38,2133920017.0
2008-10-15 16:40:00,138.37,138.56,138.37,138.53,2133920017.0
2008-10-15 16:41:00,138.52,138.57,138.48,138.5,2133920017.0
2008-10-15 16:42:00,138.48,138.48,138.28,138.31,2133920017.0
2008-10-15 16:43:00,138.32,138.33,138.07,138.07,2133920017.0
2008-10-15 16:44:00,138.06,138.06,137.94,137.95,2133920017.0
2008-10-15 16:45:00,137.94,138.0,137.9,137.98,2133920017.0
2008-10-15 16:46:00,137.97,138.0,137.9,137.94,2133920017.0
2008-10-15 16:47:00,137.95,138.03,137.94,138.01,2133920017.0
2008-10-15 16:48:00,138.02,138.05,137.97,138.03,2133920017.0
2008-10-15 16:49:00,138.02,138.03,137.85,137.86,2133920017.0
2008-10-15 16:50:00,137.87,137.96,137.85,137.95,2133920017.0
2008-10-15 16:51:00,137.96,138.01,137.89,137.92,2133920017.0
2008-10-15 16:52:00,137.91,137.92,137.86,137.9,2133920017.0
2008-10-15 16:53:00,137.89,137.9,137.68,137.77,2133920017.0
2008-10-15 16:54:00,137.76,137.91,137.76,137.89,2133920017.0
2008-10-15 16:55:00,137.9,137.93,137.72,137.75,2133920017.0
2008-10-15 16:56:00,137.74,137.77,137.69,137.73,2133920017.0
2008-10-15 16:57:00,137.74,137.77,137.7,137.72,2133920017.0
2008-10-15 16:58:00,137.73,137.79,137.66,137.7,2133920017.0
2008-10-15 16:59:00,137.69,137.73,137.58,137.62,2133920017.0
2008-10-15 17:00:00,137.63,137.74,137.63,137.73,2133920017.0
2008-10-15 17:01:00,137.72,137.83,137.71,137.78,2133920017.0
2008-10-15 17:02:00,137.77,137.86,137.77,137.81,2133920017.0
2008-10-15 17:03:00,137.82,137.92,137.76,137.88,2133920017.0
2008-10-15 17:04:00,137.89,137.89,137.77,137.85,2133920017.0
2008-10-15 17:05:00,137.84,137.93,137.81,137.83,2133920017.0
2008-10-15 17:06:00,137.84,137.92,137.72,137.75,2133920017.0
2008-10-15 17:07:00,137.76,137.83,137.74,137.82,2133920017.0
2008-10-15 17:08:00,137.84,137.92,137.75,137.75,2133920017.0
2008-10-15 17:09:00,137.76,137.9,137.75,137.89,2133920017.0
2008-10-15 17:10:00,137.9,137.93,137.83,137.89,2133920017.0
2008-10-15 17:11:00,137.88,137.92,137.81,137.84,2133920017.0
2008-10-15 17:12:00,137.86,137.9,137.79,137.83,2133920017.0
2008-10-15 17:13:00,137.82,137.86,137.76,137.86,2133920017.0
2008-10-15 17:14:00,137.88,138.04,137.84,138.02,2133920017.0
2008-10-15 17:15:00,138.01,138.14,138.01,138.02,2133920017.0
2008-10-15 17:16:00,138.01,138.06,137.93,137.94,2133920017.0
2008-10-15 17:17:00,137.95,138.06,137.95,138.03,2133920017.0
2008-10-15 17:18:00,138.02,138.12,137.99,138.03,2133920017.0
2008-10-15 17:19:00,138.01,138.03,137.88,138.01,2133920017.0
2008-10-15 17:20:00,138.02,138.02,137.74,137.75,2133920017.0
2008-10-15 17:21:00,137.76,137.83,137.62,137.62,2133920017.0
2008-10-15 17:22:00,137.63,137.72,137.61,137.69,2133920017.0
2008-10-15 17:23:00,137.68,137.69,137.57,137.6,2133920017.0
2008-10-15 17:24:00,137.59,137.61,137.48,137.5,2133920017.0
2008-10-15 17:25:00,137.51,137.51,137.39,137.42,2133920017.0
2008-10-15 17:26:00,137.4,137.57,137.4,137.52,2133920017.0
2008-10-15 17:27:00,137.53,137.54,137.47,137.53,2133920017.0
2008-10-15 17:28:00,137.54,137.59,137.51,137.57,2133920017.0
2008-10-15 17:29:00,137.56,137.61,137.5,137.53,2133920017.0
2008-10-15 17:30:00,137.52,137.59,137.51,137.56,2133920017.0
2008-10-15 17:31:00,137.57,137.63,137.57,137.61,2133920017.0
2008-10-15 17:32:00,137.6,137.6,137.43,137.45,2133920017.0
2008-10-15 17:33:00,137.46,137.64,137.4,137.64,2133920017.0
2008-10-15 17:34:00,137.65,137.68,137.61,137.62,2133920017.0
2008-10-15 17:35:00,137.61,137.61,137.49,137.57,2133920017.0
2008-10-15 17:36:00,137.56,137.63,137.55,137.59,2133920017.0
2008-10-15 17:37:00,137.58,137.66,137.55,137.57,2133920017.0
2008-10-15 17:38:00,137.56,137.65,137.54,137.64,2133920017.0
2008-10-15 17:39:00,137.65,137.67,137.59,137.64,2133920017.0
2008-10-15 17:40:00,137.65,137.73,137.63,137.73,2133920017.0
2008-10-15 17:41:00,137.72,137.74,137.61,137.61,2133920017.0
2008-10-15 17:42:00,137.62,137.74,137.55,137.71,2133920017.0
2008-10-15 17:43:00,137.72,137.74,137.6,137.6,2133920017.0
2008-10-15 17:44:00,137.61,137.67,137.61,137.66,2133920017.0
2008-10-15 17:45:00,137.65,137.66,137.59,137.61,2133920017.0
2008-10-15 17:46:00,137.6,137.66,137.6,137.66,2133920017.0
2008-10-15 17:47:00,137.65,137.66,137.62,137.64,2133920017.0
2008-10-15 17:48:00,137.63,137.68,137.63,137.66,2133920017.0
2008-10-15 17:49:00,137.65,137.66,137.56,137.61,2133920017.0
2008-10-15 17:50:00,137.63,137.65,137.52,137.59,2133920017.0
2008-10-15 17:51:00,137.6,137.63,137.6,137.62,2133920017.0
2008-10-15 17:52:00,137.63,137.66,137.58,137.6,2133920017.0
2008-10-15 17:53:00,137.59,137.68,137.55,137.68,2133920017.0
2008-10-15 17:54:00,137.69,137.77,137.69,137.75,2133920017.0
2008-10-15 17:55:00,137.76,137.78,137.67,137.68,2133920017.0
2008-10-15 17:56:00,137.67,137.82,137.67,137.78,2133920017.0
2008-10-15 17:57:00,137.79,137.8,137.74,137.78,2133920017.0
2008-10-15 17:58:00,137.76,137.78,137.7,137.76,2133920017.0
2008-10-15 17:59:00,137.75,137.75,137.65,137.65,2133920017.0
2008-10-15 18:00:00,137.66,137.8,137.66,137.77,2133920017.0
2008-10-15 18:01:00,137.78,137.78,137.73,137.75,2133920017.0
2008-10-15 18:02:00,137.76,137.83,137.76,137.83,2133920017.0
2008-10-15 18:03:00,137.82,137.86,137.75,137.75,2133920017.0
2008-10-15 18:04:00,137.74,137.75,137.68,137.68,2133920017.0
2008-10-15 18:05:00,137.69,137.69,137.57,137.59,2133920017.0
2008-10-15 18:06:00,137.58,137.58,137.51,137.52,2133920017.0
2008-10-15 18:07:00,137.51,137.53,137.39,137.42,2133920017.0
2008-10-15 18:08:00,137.43,137.46,137.38,137.44,2133920017.0
2008-10-15 18:09:00,137.43,137.44,137.3,137.35,2133920017.0
2008-10-15 18:10:00,137.36,137.39,137.27,137.28,2133920017.0
2008-10-15 18:11:00,137.29,137.33,137.28,137.31,2133920017.0
2008-10-15 18:12:00,137.29,137.41,137.29,137.39,2133920017.0
2008-10-15 18:13:00,137.4,137.46,137.4,137.4,2133920017.0
2008-10-15 18:14:00,137.41,137.45,137.41,137.43,2133920017.0
2008-10-15 18:15:00,137.42,137.43,137.24,137.29,2133920017.0
2008-10-15 18:16:00,137.28,137.29,137.21,137.22,2133920017.0
2008-10-15 18:17:00,137.23,137.23,137.11,137.13,2133920017.0
2008-10-15 18:18:00,137.12,137.21,137.03,137.21,2133920017.0
2008-10-15 18:19:00,137.23,137.25,137.2,137.21,2133920017.0
2008-10-15 18:20:00,137.19,137.21,137.16,137.17,2133920017.0
2008-10-15 18:21:00,137.18,137.23,137.05,137.07,2133920017.0
2008-10-15 18:22:00,137.06,137.07,137.03,137.07,2133920017.0
2008-10-15 18:23:00,137.08,137.09,137.06,137.07,2133920017.0
2008-10-15 18:24:00,137.06,137.06,136.79,136.82,2133920017.0
2008-10-15 18:25:00,136.83,137.04,136.82,137.04,2133920017.0
2008-10-15 18:26:00,137.05,137.11,137.05,137.07,2133920017.0
2008-10-15 18:27:00,137.06,137.13,137.03,137.12,2133920017.0
2008-10-15 18:28:00,137.13,137.21,137.13,137.16,2133920017.0
2008-10-15 18:30:00,137.17,137.28,137.16,137.28,2133920017.0
2008-10-15 18:31:00,137.29,137.31,137.22,137.22,2133920017.0
2008-10-15 18:32:00,137.21,137.23,137.19,137.23,2133920017.0
2008-10-15 18:33:00,137.24,137.3,137.24,137.27,2133920017.0
2008-10-15 18:34:00,137.28,137.31,137.23,137.23,2133920017.0
2008-10-15 18:35:00,137.24,137.28,137.24,137.28,2133920017.0
2008-10-15 18:36:00,137.27,137.36,137.26,137.35,2133920017.0
2008-10-15 18:37:00,137.36,137.39,137.35,137.39,2133920017.0
2008-10-15 18:38:00,137.4,137.56,137.4,137.46,2133920017.0
2008-10-15 18:39:00,137.47,137.53,137.44,137.53,2133920017.0
2008-10-15 18:40:00,137.54,137.58,137.5,137.51,2133920017.0
2008-10-15 18:41:00,137.52,137.61,137.51,137.56,2133920017.0
2008-10-15 18:42:00,137.55,137.55,137.36,137.37,2133920017.0
2008-10-15 18:43:00,137.38,137.39,137.3,137.32,2133920017.0
2008-10-15 18:44:00,137.34,137.34,137.24,137.24,2133920017.0
2008-10-15 18:45:00,137.23,137.29,137.23,137.28,2133920017.0
2008-10-15 18:46:00,137.29,137.45,137.28,137.4,2133920017.0
2008-10-15 18:47:00,137.41,137.46,137.32,137.39,2133920017.0
2008-10-15 18:48:00,137.4,137.4,137.35,137.37,2133920017.0
2008-10-15 18:49:00,137.4,137.44,137.37,137.41,2133920017.0
2008-10-15 18:50:00,137.42,137.43,137.3,137.33,2133920017.0
2008-10-15 18:51:00,137.34,137.41,137.34,137.38,2133920017.0
2008-10-15 18:52:00,137.39,137.49,137.38,137.41,2133920017.0
2008-10-15 18:53:00,137.42,137.47,137.42,137.44,2133920017.0
2008-10-15 18:54:00,137.43,137.47,137.38,137.46,2133920017.0
2008-10-15 18:55:00,137.47,137.62,137.47,137.57,2133920017.0
2008-10-15 18:56:00,137.56,137.57,137.43,137.46,2133920017.0
2008-10-15 18:57:00,137.47,137.54,137.47,137.49,2133920017.0
2008-10-15 18:58:00,137.48,137.5,137.42,137.43,2133920017.0
2008-10-15 18:59:00,137.42,137.42,137.3,137.31,2133920017.0
2008-10-15 19:00:00,137.3,137.31,137.16,137.19,2133920017.0
2008-10-15 19:01:00,137.2,137.29,137.2,137.22,2133920017.0
2008-10-15 19:02:00,137.2,137.25,137.16,137.25,2133920017.0
2008-10-15 19:03:00,137.24,137.25,137.17,137.17,2133920017.0
2008-10-15 19:04:00,137.18,137.2,137.17,137.19,2133920017.0
2008-10-15 19:05:00,137.18,137.21,137.17,137.21,2133920017.0
2008-10-15 19:06:00,137.2,137.2,137.16,137.16,2133920017.0
2008-10-15 19:07:00,137.15,137.2,137.12,137.12,2133920017.0
2008-10-15 19:08:00,137.13,137.15,137.09,137.14,2133920017.0
2008-10-15 19:09:00,137.15,137.34,137.14,137.3,2133920017.0
2008-10-15 19:10:00,137.29,137.32,137.25,137.29,2133920017.0
2008-10-15 19:11:00,137.27,137.29,137.24,137.27,2133920017.0
2008-10-15 19:12:00,137.26,137.26,137.18,137.2,2133920017.0
2008-10-15 19:13:00,137.22,137.23,137.17,137.22,2133920017.0
2008-10-15 19:14:00,137.23,137.28,137.11,137.11,2133920017.0
2008-10-15 19:15:00,137.1,137.16,137.07,137.07,2133920017.0
2008-10-15 19:16:00,137.05,137.06,137.02,137.03,2133920017.0
2008-10-15 19:17:00,137.02,137.03,136.96,137.0,2133920017.0
2008-10-15 19:18:00,136.99,136.99,136.94,136.95,2133920017.0
2008-10-15 19:19:00,136.96,136.96,136.88,136.91,2133920017.0
2008-10-15 19:20:00,136.92,137.1,136.92,137.09,2133920017.0
2008-10-15 19:21:00,137.08,137.1,137.03,137.1,2133920017.0
2008-10-15 19:22:00,137.11,137.2,137.1,137.12,2133920017.0
2008-10-15 19:23:00,137.11,137.12,136.91,136.94,2133920017.0
2008-10-15 19:24:00,136.92,136.96,136.86,136.86,2133920017.0
2008-10-15 19:25:00,136.87,136.88,136.75,136.78,2133920017.0
2008-10-15 19:26:00,136.79,136.83,136.77,136.82,2133920017.0
2008-10-15 19:27:00,136.83,136.83,136.74,136.75,2133920017.0
2008-10-15 19:28:00,136.76,136.77,136.67,136.76,2133920017.0
2008-10-15 19:29:00,136.75,136.78,136.7,136.73,2133920017.0
2008-10-15 19:30:00,136.76,136.8,136.71,136.72,2133920017.0
2008-10-15 19:31:00,136.71,136.72,136.65,136.69,2133920017.0
2008-10-15 19:32:00,136.68,136.7,136.53,136.53,2133920017.0
2008-10-15 19:33:00,136.52,136.6,136.52,136.59,2133920017.0
2008-10-15 19:34:00,136.6,136.6,136.49,136.5,2133920017.0
2008-10-15 19:35:00,136.48,136.5,136.43,136.5,2133920017.0
2008-10-15 19:36:00,136.49,136.55,136.4,136.41,2133920017.0
2008-10-15 19:37:00,136.42,136.48,136.4,136.44,2133920017.0
2008-10-15 19:38:00,136.43,136.47,136.42,136.46,2133920017.0
2008-10-15 19:39:00,136.48,136.6,136.48,136.6,2133920017.0
2008-10-15 19:40:00,136.59,136.61,136.43,136.46,2133920017.0
2008-10-15 19:41:00,136.47,136.53,136.44,136.46,2133920017.0
2008-10-15 19:42:00,136.45,136.46,136.4,136.4,2133920017.0
2008-10-15 19:43:00,136.41,136.45,136.39,136.39,2133920017.0
2008-10-15 19:44:00,136.37,136.41,136.34,136.4,2133920017.0
2008-10-15 19:45:00,136.41,136.42,136.35,136.35,2133920017.0
2008-10-15 19:46:00,136.36,136.38,136.34,136.37,2133920017.0
2008-10-15 19:47:00,136.36,136.4,136.35,136.39,2133920017.0
2008-10-15 19:48:00,136.4,136.44,136.37,136.39,2133920017.0
2008-10-15 19:49:00,136.38,136.39,136.31,136.34,2133920017.0
2008-10-15 19:50:00,136.33,136.34,136.19,136.19,2133920017.0
2008-10-15 19:51:00,136.18,136.19,136.08,136.14,2133920017.0
2008-10-15 19:52:00,136.13,136.15,136.1,136.13,2133920017.0
2008-10-15 19:53:00,136.14,136.22,136.14,136.19,2133920017.0
2008-10-15 19:54:00,136.2,136.22,136.1,136.11,2133920017.0
2008-10-15 19:55:00,136.09,136.12,136.0,136.02,2133920017.0
2008-10-15 19:56:00,136.03,136.04,135.98,136.0,2133920017.0
2008-10-15 19:57:00,135.98,136.07,135.93,135.94,2133920017.0
2008-10-15 19:58:00,135.95,135.97,135.83,135.85,2133920017.0
2008-10-15 19:59:00,135.86,135.98,135.86,135.96,2133920017.0
2008-10-15 20:00:00,135.98,135.98,135.83,135.86,2133920017.0
2008-10-15 20:01:00,135.87,135.89,135.82,135.82,2133920017.0
2008-10-15 20:02:00,135.83,135.91,135.81,135.89,2133920017.0
2008-10-15 20:03:00,135.88,135.91,135.76,135.76,2133920017.0
2008-10-15 20:04:00,135.75,135.75,135.71,135.71,2133920017.0
2008-10-15 20:05:00,135.72,135.76,135.68,135.75,2133920017.0
2008-10-15 20:06:00,135.76,135.82,135.74,135.79,2133920017.0
2008-10-15 20:07:00,135.78,135.82,135.76,135.8,2133920017.0
2008-10-15 20:08:00,135.81,135.83,135.7,135.7,2133920017.0
2008-10-15 20:09:00,135.69,135.77,135.62,135.76,2133920017.0
2008-10-15 20:10:00,135.75,135.76,135.63,135.69,2133920017.0
2008-10-15 20:11:00,135.7,135.8,135.68,135.78,2133920017.0
2008-10-15 20:12:00,135.77,135.78,135.68,135.7,2133920017.0
2008-10-15 20:13:00,135.69,135.74,135.69,135.73,2133920017.0
2008-10-15 20:14:00,135.74,135.75,135.65,135.69,2133920017.0
2008-10-15 20:15:00,135.68,135.77,135.68,135.77,2133920017.0
2008-10-15 20:16:00,135.76,135.8,135.64,135.69,2133920017.0
2008-10-15 20:17:00,135.7,135.73,135.64,135.65,2133920017.0
2008-10-15 20:18:00,135.66,135.78,135.65,135.77,2133920017.0
2008-10-15 20:19:00,135.76,135.77,135.72,135.73,2133920017.0
2008-10-15 20:20:00,135.74,135.96,135.74,135.92,2133920017.0
2008-10-15 20:21:00,135.93,136.06,135.92,136.06,2133920017.0
2008-10-15 20:22:00,136.07,136.15,136.06,136.15,2133920017.0
2008-10-15 20:23:00,136.16,136.26,136.15,136.25,2133920017.0
2008-10-15 20:24:00,136.26,136.37,136.26,136.36,2133920017.0
2008-10-15 20:25:00,136.37,136.39,136.34,136.35,2133920017.0
2008-10-15 20:26:00,136.36,136.44,136.36,136.43,2133920017.0
2008-10-15 20:27:00,136.42,136.43,136.32,136.32,2133920017.0
2008-10-15 20:28:00,136.33,136.35,136.26,136.3,2133920017.0
2008-10-15 20:29:00,136.31,136.31,136.26,136.27,2133920017.0
2008-10-15 20:30:00,136.29,136.33,136.28,136.29,2133920017.0
2008-10-15 20:31:00,136.28,136.29,136.19,136.21,2133920017.0
2008-10-15 20:32:00,136.22,136.38,136.22,136.34,2133920017.0
2008-10-15 20:33:00,136.35,136.43,136.34,136.43,2133920017.0
2008-10-15 20:34:00,136.42,136.43,136.34,136.36,2133920017.0
2008-10-15 20:35:00,136.35,136.35,136.19,136.26,2133920017.0
2008-10-15 20:36:00,136.27,136.28,136.14,136.14,2133920017.0
2008-10-15 20:37:00,136.13,136.13,135.97,135.97,2133920017.0
2008-10-15 20:38:00,135.98,136.1,135.97,136.08,2133920017.0
2008-10-15 20:39:00,136.07,136.07,135.94,135.96,2133920017.0
2008-10-15 20:40:00,135.98,136.12,135.97,136.12,2133920017.0
2008-10-15 20:41:00,136.13,136.31,136.12,136.31,2133920017.0
2008-10-15 20:42:00,136.32,136.35,136.28,136.35,2133920017.0
2008-10-15 20:43:00,136.36,136.46,136.34,136.46,2133920017.0
2008-10-15 20:44:00,136.47,136.49,136.36,136.38,2133920017.0
2008-10-15 20:45:00,136.37,136.41,136.3,136.31,2133920017.0
2008-10-15 20:46:00,136.29,136.45,136.22,136.36,2133920017.0
2008-10-15 20:47:00,136.35,136.41,136.31,136.41,2133920017.0
2008-10-15 20:48:00,136.42,136.45,136.34,136.34,2133920017.0
2008-10-15 20:49:00,136.33,136.41,136.31,136.4,2133920017.0
2008-10-15 20:50:00,136.41,136.45,136.35,136.35,2133920017.0
2008-10-15 20:51:00,136.34,136.37,136.27,136.27,2133920017.0
2008-10-15 20:52:00,136.26,136.33,136.23,136.24,2133920017.0
2008-10-15 20:53:00,136.23,136.28,136.23,136.25,2133920017.0
2008-10-15 20:54:00,136.24,136.32,136.24,136.29,2133920017.0
2008-10-15 20:55:00,136.3,136.37,136.3,136.34,2133920017.0
2008-10-15 20:56:00,136.32,136.34,136.26,136.32,2133920017.0
2008-10-15 20:57:00,136.31,136.35,136.31,136.33,2133920017.0
2008-10-15 20:58:00,136.34,136.39,136.32,136.32,2133920017.0
2008-10-15 20:59:00,136.31,136.31,136.2,136.21,2133920017.0
2008-10-15 21:00:00,136.24,136.25,136.18,136.21,2133920017.0
2008-10-15 21:01:00,136.22,136.22,136.1,136.11,2133920017.0
2008-10-15 21:02:00,136.12,136.19,136.12,136.18,2133920017.0
2008-10-15 21:03:00,136.19,136.19,136.15,136.16,2133920017.0
2008-10-15 21:04:00,136.17,136.29,136.15,136.2,2133920017.0
2008-10-15 21:05:00,136.21,136.31,136.21,136.29,2133920017.0
2008-10-15 21:06:00,136.28,136.43,136.28,136.43,2133920017.0
2008-10-15 21:07:00,136.44,136.52,136.44,136.48,2133920017.0
2008-10-15 21:08:00,136.47,136.49,136.39,136.47,2133920017.0
2008-10-15 21:09:00,136.46,136.48,136.39,136.44,2133920017.0
2008-10-15 21:10:00,136.45,136.45,136.31,136.34,2133920017.0
2008-10-15 21:11:00,136.35,136.36,136.17,136.2,2133920017.0
2008-10-15 21:12:00,136.21,136.34,136.21,136.33,2133920017.0
2008-10-15 21:13:00,136.34,136.37,136.3,136.35,2133920017.0
2008-10-15 21:14:00,136.34,136.4,136.15,136.15,2133920017.0
2008-10-15 21:15:00,136.16,136.38,136.14,136.35,2133920017.0
2008-10-15 21:16:00,136.36,136.36,136.27,136.3,2133920017.0
2008-10-15 21:17:00,136.29,136.32,136.26,136.29,2133920017.0
2008-10-15 21:18:00,136.28,136.31,136.08,136.11,2133920017.0
2008-10-15 21:19:00,136.1,136.11,136.09,136.11,2133920017.0
2008-10-15 21:20:00,136.12,136.16,136.12,136.15,2133920017.0
2008-10-15 21:21:00,136.16,136.24,136.08,136.1,2133920017.0
2008-10-15 21:22:00,136.09,136.14,136.02,136.13,2133920017.0
2008-10-15 21:23:00,136.12,136.16,136.1,136.15,2133920017.0
2008-10-15 21:24:00,136.16,136.23,136.15,136.23,2133920017.0
2008-10-15 21:25:00,136.24,136.25,136.14,136.16,2133920017.0
2008-10-15 21:26:00,136.14,136.15,136.11,136.14,2133920017.0
2008-10-15 21:27:00,136.15,136.18,136.13,136.14,2133920017.0
2008-10-15 21:28:00,136.15,136.16,136.08,136.09,2133920017.0
2008-10-15 21:29:00,136.08,136.13,136.03,136.05,2133920017.0
2008-10-15 21:30:00,136.06,136.09,135.96,135.98,2133920017.0
2008-10-15 21:31:00,135.97,135.99,135.95,135.97,2133920017.0
2008-10-15 21:32:00,135.94,136.01,135.94,135.96,2133920017.0
2008-10-15 21:33:00,135.97,135.99,135.93,135.93,2133920017.0
2008-10-15 21:34:00,135.91,135.93,135.88,135.92,2133920017.0
2008-10-15 21:36:00,135.91,136.06,135.9,136.04,2133920017.0
2008-10-15 21:37:00,136.03,136.05,135.97,136.03,2133920017.0
2008-10-15 21:38:00,135.99,136.03,135.96,135.97,2133920017.0
2008-10-15 21:39:00,135.98,136.01,135.94,135.98,2133920017.0
2008-10-15 21:40:00,135.96,136.01,135.96,136.0,2133920017.0
2008-10-15 21:41:00,135.99,136.05,135.96,136.04,2133920017.0
2008-10-15 21:42:00,136.03,136.07,135.99,136.06,2133920017.0
2008-10-15 21:43:00,136.05,136.08,136.03,136.05,2133920017.0
2008-10-15 21:44:00,136.06,136.09,135.98,136.02,2133920017.0
2008-10-15 21:45:00,136.03,136.03,135.92,135.97,2133920017.0
2008-10-15 21:46:00,135.96,135.97,135.94,135.96,2133920017.0
2008-10-15 21:47:00,135.95,135.96,135.89,135.93,2133920017.0
2008-10-15 21:48:00,135.92,135.96,135.88,135.93,2133920017.0
2008-10-15 21:49:00,135.92,135.92,135.87,135.87,2133920017.0
2008-10-15 21:50:00,135.88,135.88,135.79,135.79,2133920017.0
2008-10-15 21:51:00,135.8,135.84,135.8,135.81,2133920017.0
2008-10-15 21:52:00,135.8,135.81,135.66,135.66,2133920017.0
2008-10-15 21:53:00,135.65,135.66,135.61,135.62,2133920017.0
2008-10-15 21:54:00,135.65,135.67,135.61,135.61,2133920017.0
2008-10-15 21:55:00,135.62,135.63,135.58,135.61,2133920017.0
2008-10-15 21:56:00,135.59,135.6,135.47,135.48,2133920017.0
2008-10-15 21:57:00,135.47,135.49,135.36,135.37,2133920017.0
2008-10-15 21:58:00,135.36,135.38,135.36,135.37,2133920017.0
2008-10-15 21:59:00,135.38,135.38,135.29,135.29,2133920017.0
2008-10-15 22:00:00,135.27,135.28,135.23,135.26,2133920017.0
2008-10-15 22:01:00,135.25,135.27,135.23,135.23,2133920017.0
2008-10-15 22:02:00,135.24,135.25,135.2,135.2,2133920017.0
2008-10-15 22:03:00,135.19,135.19,135.1,135.1,2133920017.0
2008-10-15 22:04:00,135.11,135.18,135.09,135.16,2133920017.0
2008-10-15 22:05:00,135.15,135.17,135.14,135.16,2133920017.0
2008-10-15 22:06:00,135.17,135.22,135.15,135.22,2133920017.0
2008-10-15 22:07:00,135.21,135.23,135.12,135.13,2133920017.0
2008-10-15 22:08:00,135.14,135.15,135.1,135.1,2133920017.0
2008-10-15 22:09:00,135.09,135.09,134.96,134.98,2133920017.0
2008-10-15 22:10:00,135.0,135.0,134.95,134.98,2133920017.0
2008-10-15 22:11:00,134.97,135.05,134.96,135.05,2133920017.0
2008-10-15 22:12:00,135.04,135.04,134.99,134.99,2133920017.0
2008-10-15 22:13:00,134.98,134.99,134.94,134.96,2133920017.0
2008-10-15 22:14:00,134.97,134.98,134.94,134.96,2133920017.0
2008-10-15 22:15:00,134.97,134.97,134.86,134.91,2133920017.0
2008-10-15 22:16:00,134.92,134.94,134.91,134.93,2133920017.0
2008-10-15 22:17:00,134.94,134.99,134.93,134.99,2133920017.0
2008-10-15 22:18:00,135.0,135.04,134.98,134.98,2133920017.0
2008-10-15 22:19:00,134.99,135.0,134.94,134.96,2133920017.0
2008-10-15 22:20:00,134.95,134.95,134.9,134.91,2133920017.0
2008-10-15 22:21:00,134.92,134.98,134.92,134.98,2133920017.0
2008-10-15 22:22:00,134.97,134.98,134.82,134.84,2133920017.0
2008-10-15 22:23:00,134.83,134.86,134.83,134.85,2133920017.0
2008-10-15 22:24:00,134.86,134.86,134.77,134.8,2133920017.0
2008-10-15 22:25:00,134.79,134.84,134.79,134.82,2133920017.0
2008-10-15 22:26:00,134.81,134.85,134.78,134.85,2133920017.0
2008-10-15 22:27:00,134.87,135.06,134.86,135.02,2133920017.0
2008-10-15 22:28:00,135.03,135.06,134.97,134.98,2133920017.0
2008-10-15 22:29:00,134.99,135.28,134.99,135.28,2133920017.0
2008-10-15 22:30:00,135.27,135.44,135.27,135.38,2133920017.0
2008-10-15 22:31:00,135.37,135.4,135.34,135.36,2133920017.0
2008-10-15 22:32:00,135.34,135.34,135.21,135.25,2133920017.0
2008-10-15 22:33:00,135.23,135.28,135.22,135.25,2133920017.0
2008-10-15 22:34:00,135.28,135.28,135.22,135.23,2133920017.0
2008-10-15 22:35:00,135.21,135.28,135.21,135.25,2133920017.0
2008-10-15 22:36:00,135.28,135.42,135.28,135.39,2133920017.0
2008-10-15 22:37:00,135.38,135.43,135.37,135.38,2133920017.0
2008-10-15 22:38:00,135.37,135.38,135.37,135.38,2133920017.0
2008-10-15 22:39:00,135.37,135.39,135.31,135.31,2133920017.0
2008-10-15 22:40:00,135.3,135.3,135.12,135.14,2133920017.0
2008-10-15 22:41:00,135.13,135.19,135.13,135.19,2133920017.0
2008-10-15 22:42:00,135.18,135.3,135.17,135.27,2133920017.0
2008-10-15 22:43:00,135.25,135.25,135.21,135.22,2133920017.0
2008-10-15 22:44:00,135.23,135.25,135.2,135.21,2133920017.0
2008-10-15 22:45:00,135.22,135.25,135.19,135.22,2133920017.0
2008-10-15 22:46:00,135.23,135.27,135.18,135.18,2133920017.0
2008-10-15 22:47:00,135.19,135.19,135.14,135.14,2133920017.0
2008-10-15 22:48:00,135.13,135.16,135.06,135.12,2133920017.0
2008-10-15 22:49:00,135.13,135.18,135.06,135.09,2133920017.0
2008-10-15 22:50:00,135.06,135.11,135.05,135.06,2133920017.0
2008-10-15 22:51:00,135.08,135.08,135.02,135.02,2133920017.0
2008-10-15 22:52:00,135.03,135.06,134.98,135.0,2133920017.0
2008-10-15 22:53:00,134.99,134.99,134.96,134.96,2133920017.0
2008-10-15 22:54:00,134.96,134.96,134.81,134.86,1537639997.0
2008-10-15 22:55:00,134.85,134.85,134.835,134.835,1537639997.0
2008-10-15 22:56:00,134.87,134.9,134.86,134.9,1104879999.0
2008-10-15 22:57:00,134.87,134.89,134.86,134.885,1104879999.0
2008-10-15 22:58:00,134.9,134.94,134.9,134.94,249400000.0
2008-10-15 22:59:00,134.93,134.97,134.92,134.92,249400000.0
2008-10-15 23:00:00,134.925,134.94,134.885,134.885,249400000.0
2008-10-15 23:01:00,134.88,134.955,134.875,134.95,129100000.0
2008-10-15 23:02:00,134.925,134.97,134.925,134.945,747179994.0
2008-10-15 23:03:00,134.89,134.97,134.87,134.915,706860019.0
2008-10-15 23:04:00,134.92,134.92,134.84,134.86,1518879996.0
2008-10-15 23:05:00,134.85,134.85,134.77,134.8,1518879996.0
2008-10-15 23:06:00,134.78,134.78,134.51,134.52,1518879996.0
2008-10-15 23:07:00,134.54,134.69,134.53,134.65,1518879996.0
2008-10-15 23:08:00,134.61,134.61,134.43,134.48,1518879996.0
2008-10-15 23:09:00,134.49,134.53,134.42,134.43,1518879996.0
2008-10-15 23:10:00,134.41,134.48,134.39,134.4,1518879996.0
2008-10-15 23:11:00,134.42,134.52,134.42,134.45,1518879996.0
2008-10-15 23:12:00,134.43,134.43,134.41,134.42,1518879996.0
2008-10-15 23:13:00,134.36,134.44,134.36,134.4,1518879996.0
2008-10-15 23:14:00,134.39,134.4,134.36,134.375,1518879996.0
2008-10-15 23:15:00,134.39,134.39,134.33,134.33,1495320014.0
2008-10-15 23:16:00,134.35,134.35,134.33,134.34,1495320014.0
2008-10-15 23:17:00,134.36,134.36,134.28,134.28,1495320014.0
2008-10-15 23:18:00,134.27,134.27,134.23,134.25,1495320014.0
2008-10-15 23:19:00,134.26,134.29,134.25,134.29,1495320014.0
2008-10-15 23:20:00,134.28,134.33,134.28,134.28,1495320014.0
2008-10-15 23:21:00,134.26,134.27,134.22,134.24,1495320014.0
2008-10-15 23:22:00,134.23,134.26,134.2,134.2,1495320014.0
2008-10-15 23:23:00,134.21,134.23,134.2,134.2,1495320014.0
2008-10-15 23:24:00,134.2,134.22,134.145,134.16,1495320014.0
2008-10-15 23:25:00,134.18,134.18,134.15,134.15,781079993.0
2008-10-15 23:26:00,134.13,134.14,134.095,134.105,781079993.0
2008-10-15 23:27:00,134.11,134.13,134.1,134.105,2066079991.0
2008-10-15 23:28:00,134.11,134.11,134.09,134.09,1934440034.0
2008-10-15 23:29:00,134.1,134.1,134.0,134.0,1934440034.0
2008-10-15 23:30:00,134.01,134.01,133.96,133.98,1934440034.0
2008-10-15 23:31:00,134.0,134.19,134.0,134.17,1934440034.0
2008-10-15 23:32:00,134.18,134.51,134.1,134.51,1934440034.0
2008-10-15 23:33:00,134.49,134.59,134.47,134.59,1934440034.0
2008-10-15 23:34:00,134.62,134.76,134.55,134.65,1934440034.0
2008-10-15 23:35:00,134.505,134.61,134.41,134.585,1934440034.0
2008-10-15 23:36:00,134.585,134.6,134.55,134.585,1531639992.0
2008-10-15 23:37:00,134.62,134.62,134.5,134.57,1324400011.0
2008-10-15 23:38:00,134.55,134.55,134.55,134.55,1324400011.0
2008-10-15 23:39:00,134.55,134.55,134.3,134.44,1755380006.0
2008-10-15 23:40:00,134.44,134.44,134.44,134.44,842480008.0
2008-10-15 23:41:00,134.43,134.43,134.39,134.41,719800019.0
2008-10-15 23:42:00,134.39,134.39,134.375,134.375,719800019.0
2008-10-15 23:43:00,134.375,134.375,134.36,134.36,723180001.0
2008-10-15 23:44:00,134.36,134.37,134.215,134.36,1844500008.0
2008-10-15 23:45:00,134.37,134.385,134.365,134.385,448299999.0
2008-10-15 23:46:00,134.36,134.365,134.3,134.3,1463419990.0
2008-10-15 23:47:00,134.305,134.38,134.275,134.275,1848540017.0
2008-10-15 23:48:00,134.295,134.33,134.275,134.33,564700003.0
2008-10-15 23:49:00,134.275,134.275,134.23,134.23,106079998.0
2008-10-15 23:50:00,134.3,134.3,134.24,134.26,855699997.0
2008-10-15 23:51:00,134.22,134.255,134.215,134.255,855699997.0
2008-10-15 23:52:00,134.275,134.32,134.235,134.315,1824579997.0
2008-10-15 23:53:00,134.32,134.34,134.295,134.34,1155239996.0
2008-10-15 23:54:00,134.345,134.44,134.345,134.43,1786459990.0
2008-10-15 23:55:00,134.445,134.45,134.43,134.43,616500001.0
2008-10-15 23:56:00,134.44,134.44,134.34,134.37,1206900001.0
2008-10-15 23:57:00,134.385,134.43,134.365,134.43,845560008.0
2008-10-15 23:58:00,134.435,134.48,134.425,134.43,856279999.0
2008-10-15 23:59:00,134.43,134.43,134.43,134.43,345499999.0
2008-10-16 00:00:00,134.43,134.43,134.36,134.38,1549260011.0
2008-10-16 00:01:00,134.38,134.455,134.38,134.455,2048040002.0
2008-10-16 00:02:00,134.46,134.48,134.46,134.48,422880011.0
2008-10-16 00:03:00,134.48,134.53,134.47,134.495,1289480005.0
2008-10-16 00:04:00,134.505,134.505,134.49,134.5,1346379991.0
2008-10-16 00:05:00,134.5,134.52,134.49,134.505,1104339988.0
2008-10-16 00:06:00,134.505,134.505,134.38,134.39,1484019997.0
2008-10-16 00:07:00,134.39,134.39,134.38,134.39,382680005.0
2008-10-16 00:08:00,134.39,134.39,134.34,134.345,383680001.0
2008-10-16 00:09:00,134.34,134.34,134.285,134.285,398180000.0
2008-10-16 00:10:00,134.3,134.315,134.3,134.3,572299996.0
2008-10-16 00:11:00,134.28,134.29,134.24,134.25,1939439990.0
2008-10-16 00:12:00,134.25,134.265,134.185,134.21,1693520006.0
2008-10-16 00:13:00,134.195,134.22,134.155,134.205,1371340009.0
2008-10-16 00:14:00,134.21,134.21,134.19,134.19,603380008.0
2008-10-16 00:15:00,134.18,134.18,134.03,134.06,1704980007.0
2008-10-16 00:16:00,133.99,134.06,133.96,133.99,1704980007.0
2008-10-16 00:17:00,133.98,134.04,133.95,134.01,1704980007.0
2008-10-16 00:18:00,134.01,134.01,133.975,133.98,1704980007.0
2008-10-16 00:19:00,134.02,134.02,133.94,133.97,2127679962.0
2008-10-16 00:20:00,133.96,133.97,133.93,133.94,2127679962.0
2008-10-16 00:21:00,133.915,133.94,133.9,133.9,2127679962.0
2008-10-16 00:22:00,133.93,133.94,133.92,133.92,2035200005.0
2008-10-16 00:23:00,133.91,133.91,133.83,133.83,2035200005.0
2008-10-16 00:24:00,133.82,133.85,133.8,133.81,2035200005.0
2008-10-16 00:25:00,133.79,133.835,133.785,133.825,2035200005.0
2008-10-16 00:26:00,133.85,133.85,133.73,133.73,1661520011.0
2008-10-16 00:27:00,133.72,133.77,133.72,133.76,1661520011.0
2008-10-16 00:28:00,133.75,133.77,133.73,133.74,1661520011.0
2008-10-16 00:29:00,133.75,133.75,133.66,133.71,1661520011.0
2008-10-16 00:30:00,133.72,133.72,133.63,133.67,1661520011.0
2008-10-16 00:31:00,133.65,133.65,133.54,133.55,1661520011.0
2008-10-16 00:32:00,133.58,133.6,133.54,133.54,1474140014.0
2008-10-16 00:33:00,133.56,133.61,133.52,133.53,1474140014.0
2008-10-16 00:34:00,133.54,133.54,133.53,133.54,1474140014.0
2008-10-16 00:35:00,133.53,133.61,133.53,133.57,1474140014.0
2008-10-16 00:36:00,133.56,133.8,133.54,133.79,1474140014.0
2008-10-16 00:37:00,133.78,133.84,133.77,133.82,1474140014.0
2008-10-16 00:38:00,133.81,133.835,133.76,133.77,1474140014.0
2008-10-16 00:39:00,133.77,133.775,133.77,133.77,888799999.0
2008-10-16 00:40:00,133.77,133.775,133.77,133.77,444359992.0
2008-10-16 00:41:00,133.77,133.77,133.72,133.75,786219989.0
2008-10-16 00:42:00,133.75,133.78,133.74,133.78,1594619999.0
2008-10-16 00:43:00,133.82,133.91,133.81,133.85,693600015.0
2008-10-16 00:44:00,133.85,133.865,133.85,133.86,693600015.0
2008-10-16 00:45:00,133.89,134.05,133.88,134.05,2009900001.0
2008-10-16 00:46:00,134.06,134.17,134.06,134.14,2009900001.0
2008-10-16 00:47:00,134.15,134.18,134.03,134.07,2009900001.0
2008-10-16 00:48:00,134.03,134.035,134.0,134.025,2009900001.0
2008-10-16 00:49:00,134.01,134.025,133.99,133.99,1850860008.0
2008-10-16 00:50:00,133.99,133.99,133.945,133.955,1713599990.0
2008-10-16 00:51:00,133.96,133.98,133.83,133.94,1135160007.0
2008-10-16 00:52:00,133.93,133.94,133.89,133.9,1135160007.0
2008-10-16 00:53:00,133.87,133.87,133.87,133.87,1135160007.0
2008-10-16 00:54:00,133.87,133.87,133.87,133.87,1367080011.0
2008-10-16 00:55:00,133.87,133.97,133.87,133.97,1153039998.0
2008-10-16 00:56:00,133.97,134.04,133.97,134.025,642919999.0
2008-10-16 00:57:00,134.04,134.095,134.04,134.08,1386940006.0
2008-10-16 00:58:00,134.085,134.085,134.065,134.065,545280003.0
2008-10-16 00:59:00,134.065,134.075,134.065,134.075,570800004.0
2008-10-16 01:00:00,134.08,134.1,134.06,134.07,1324239998.0
2008-10-16 01:01:00,134.05,134.06,134.05,134.05,1324239998.0
2008-10-16 01:02:00,134.07,134.07,134.05,134.07,1085139996.0
2008-10-16 01:03:00,134.05,134.05,133.985,133.99,1085139996.0
2008-10-16 01:04:00,134.0,134.01,133.92,133.92,1510640004.0
2008-10-16 01:05:00,133.89,133.96,133.84,133.92,1510640004.0
2008-10-16 01:06:00,133.9,133.91,133.845,133.875,1510640004.0
2008-10-16 01:07:00,133.9,133.94,133.85,133.88,1052960000.0
2008-10-16 01:08:00,133.89,133.93,133.85,133.9,1052960000.0
2008-10-16 01:09:00,133.89,133.92,133.71,133.71,1052960000.0
2008-10-16 01:10:00,133.7,133.72,133.57,133.68,1052960000.0
2008-10-16 01:11:00,133.66,133.7,133.63,133.69,1052960000.0
2008-10-16 01:12:00,133.7,133.7,133.51,133.58,1052960000.0
2008-10-16 01:13:00,133.57,133.62,133.54,133.6,1052960000.0
2008-10-16 01:14:00,133.555,133.6,133.555,133.595,1052960000.0
2008-10-16 01:15:00,133.595,133.635,133.595,133.62,565740002.0
2008-10-16 01:16:00,133.63,133.86,133.63,133.85,2056639994.0
2008-10-16 01:17:00,133.83,133.895,133.795,133.895,2056639994.0
2008-10-16 01:18:00,133.91,134.05,133.91,133.95,2048540028.0
2008-10-16 01:19:00,133.97,133.97,133.945,133.97,2048540028.0
2008-10-16 01:20:00,133.98,134.13,133.98,134.12,2090400008.0
2008-10-16 01:21:00,134.11,134.14,134.09,134.14,2090400008.0
2008-10-16 01:22:00,134.15,134.18,134.14,134.17,2090400008.0
2008-10-16 01:23:00,134.15,134.155,133.985,134.04,2090400008.0
2008-10-16 01:24:00,134.04,134.06,134.0,134.01,1394839994.0
2008-10-16 01:25:00,134.02,134.05,134.01,134.01,1394839994.0
2008-10-16 01:26:00,134.01,134.025,134.0,134.01,1394839994.0
2008-10-16 01:27:00,134.01,134.015,134.01,134.01,1162119998.0
2008-10-16 01:28:00,134.01,134.025,134.005,134.015,1619840003.0
2008-10-16 01:29:00,134.04,134.05,134.01,134.02,732300009.0
2008-10-16 01:30:00,134.0,134.015,134.0,134.005,732300009.0
2008-10-16 01:31:00,134.04,134.07,134.02,134.07,1452919989.0
2008-10-16 01:32:00,134.05,134.055,133.975,133.98,1452919989.0
2008-10-16 01:33:00,134.0,134.0,133.97,133.97,905320001.0
2008-10-16 01:34:00,133.98,133.98,133.84,133.84,905320001.0
2008-10-16 01:35:00,133.83,133.85,133.68,133.73,905320001.0
2008-10-16 01:36:00,133.72,133.8,133.67,133.74,905320001.0
2008-10-16 01:37:00,133.75,133.8,133.66,133.71,905320001.0
2008-10-16 01:38:00,133.75,133.75,133.59,133.63,905320001.0
2008-10-16 01:39:00,133.64,133.64,133.51,133.54,905320001.0
2008-10-16 01:40:00,133.53,133.63,133.53,133.62,905320001.0
2008-10-16 01:41:00,133.63,133.7,133.61,133.7,905320001.0
2008-10-16 01:42:00,133.69,133.76,133.68,133.74,905320001.0
2008-10-16 01:43:00,133.76,133.83,133.74,133.83,905320001.0
2008-10-16 01:44:00,133.82,133.9,133.79,133.86,905320001.0
2008-10-16 01:45:00,133.85,133.87,133.71,133.74,905320001.0
2008-10-16 01:46:00,133.72,133.77,133.72,133.725,905320001.0
2008-10-16 01:47:00,133.72,133.73,133.67,133.7,1700440010.0
2008-10-16 01:48:00,133.69,133.69,133.67,133.68,1700440010.0
2008-10-16 01:49:00,133.67,133.69,133.53,133.53,1700440010.0
2008-10-16 01:50:00,133.54,133.57,133.52,133.54,1700440010.0
2008-10-16 01:51:00,133.55,133.6,133.48,133.5,1700440010.0
2008-10-16 01:52:00,133.49,133.51,133.48,133.49,1700440010.0
2008-10-16 01:53:00,133.48,133.52,133.47,133.52,1700440010.0
2008-10-16 01:54:00,133.51,133.51,133.46,133.49,1700440010.0
2008-10-16 01:55:00,133.52,133.56,133.49,133.49,1700440010.0
2008-10-16 01:56:00,133.48,133.52,133.47,133.52,1700440010.0
2008-10-16 01:57:00,133.5,133.56,133.48,133.48,1700440010.0
2008-10-16 01:58:00,133.47,133.52,133.38,133.38,1700440010.0
2008-10-16 01:59:00,133.39,133.49,133.38,133.47,1700440010.0
2008-10-16 02:00:00,133.46,133.62,133.46,133.62,1700440010.0
2008-10-16 02:01:00,133.59,133.72,133.59,133.65,1700440010.0
2008-10-16 02:02:00,133.655,133.74,133.655,133.74,1700440010.0
2008-10-16 02:03:00,133.75,133.83,133.75,133.83,1726700013.0
2008-10-16 02:04:00,133.83,133.9,133.83,133.875,1515924995.0
2008-10-16 02:05:00,133.875,133.875,133.875,133.875,853480003.0
2008-10-16 02:06:00,133.86,133.9,133.86,133.9,1588945005.0
2008-10-16 02:07:00,133.9,134.06,133.86,134.06,994099996.0
2008-10-16 02:08:00,134.08,134.08,134.02,134.02,994099996.0
2008-10-16 02:09:00,134.03,134.09,133.97,134.09,994099996.0
2008-10-16 02:10:00,134.06,134.13,134.05,134.06,994099996.0
2008-10-16 02:11:00,134.09,134.22,134.05,134.21,994099996.0
2008-10-16 02:12:00,134.24,134.27,134.16,134.27,994099996.0
2008-10-16 02:13:00,134.28,134.45,134.28,134.36,994099996.0
2008-10-16 02:14:00,134.34,134.41,134.28,134.28,994099996.0
2008-10-16 02:15:00,134.25,134.31,134.2,134.22,994099996.0
2008-10-16 02:16:00,134.23,134.28,134.19,134.25,994099996.0
2008-10-16 02:17:00,134.27,134.27,134.2,134.22,994099996.0
2008-10-16 02:18:00,134.21,134.23,134.08,134.11,994099996.0
2008-10-16 02:19:00,134.09,134.13,134.08,134.13,994099996.0
2008-10-16 02:20:00,134.1,134.13,134.095,134.11,994099996.0
2008-10-16 02:21:00,134.12,134.19,134.08,134.17,1472399987.0
2008-10-16 02:22:00,134.13,134.19,134.13,134.19,1472399987.0
2008-10-16 02:23:00,134.19,134.19,134.12,134.145,1110699992.0
2008-10-16 02:24:00,134.16,134.18,134.15,134.18,938300004.0
2008-10-16 02:25:00,134.175,134.18,134.15,134.18,938300004.0
2008-10-16 02:26:00,134.2,134.24,134.09,134.09,1671400005.0
2008-10-16 02:27:00,134.08,134.16,134.03,134.14,1671400005.0
2008-10-16 02:28:00,134.105,134.13,134.105,134.11,1671400005.0
2008-10-16 02:29:00,134.13,134.16,134.13,134.15,2019400008.0
2008-10-16 02:30:00,134.17,134.25,134.16,134.25,2019400008.0
2008-10-16 02:31:00,134.22,134.24,134.19,134.195,2019400008.0
2008-10-16 02:32:00,134.2,134.28,134.2,134.25,2091800019.0
2008-10-16 02:33:00,134.28,134.3,134.25,134.25,2091800019.0
2008-10-16 02:34:00,134.27,134.38,134.27,134.37,2091800019.0
2008-10-16 02:35:00,134.38,134.45,134.36,134.43,2091800019.0
2008-10-16 02:36:00,134.42,134.42,134.38,134.41,2091800019.0
2008-10-16 02:37:00,134.43,134.49,134.43,134.48,2091800019.0
2008-10-16 02:38:00,134.47,134.47,134.37,134.39,2091800019.0
2008-10-16 02:39:00,134.4,134.42,134.31,134.4,2091800019.0
2008-10-16 02:40:00,134.41,134.47,134.34,134.47,2091800019.0
2008-10-16 02:41:00,134.48,134.55,134.48,134.53,2091800019.0
2008-10-16 02:42:00,134.55,134.62,134.55,134.62,2091800019.0
2008-10-16 02:43:00,134.59,134.75,134.59,134.75,2091800019.0
2008-10-16 02:44:00,134.77,135.05,134.75,135.05,2091800019.0
2008-10-16 02:45:00,135.03,135.09,134.83,134.86,2091800019.0
2008-10-16 02:46:00,134.87,134.87,134.68,134.75,2091800019.0
2008-10-16 02:47:00,134.73,134.75,134.63,134.63,2091800019.0
2008-10-16 02:48:00,134.64,134.69,134.46,134.46,2091800019.0
2008-10-16 02:49:00,134.45,134.49,134.41,134.49,2091800019.0
2008-10-16 02:50:00,134.5,134.62,134.5,134.61,2091800019.0
2008-10-16 02:51:00,134.59,134.66,134.56,134.61,2091800019.0
2008-10-16 02:52:00,134.59,134.65,134.59,134.65,2091800019.0
2008-10-16 02:53:00,134.64,134.74,134.64,134.74,2091800019.0
2008-10-16 02:54:00,134.73,134.75,134.67,134.72,2091800019.0
2008-10-16 02:55:00,134.73,134.75,134.63,134.73,2091800019.0
2008-10-16 02:56:00,134.72,134.78,134.72,134.77,2091800019.0
2008-10-16 02:57:00,134.75,134.81,134.71,134.71,2091800019.0
2008-10-16 02:58:00,134.72,134.74,134.63,134.65,2091800019.0
2008-10-16 02:59:00,134.66,134.71,134.64,134.71,2091800019.0
2008-10-16 03:00:00,134.73,134.75,134.69,134.72,2091800019.0
2008-10-16 03:01:00,134.71,134.72,134.66,134.68,2091800019.0
2008-10-16 03:02:00,134.67,134.67,134.56,134.56,2091800019.0
2008-10-16 03:03:00,134.58,134.61,134.58,134.59,2091800019.0
2008-10-16 03:04:00,134.58,134.61,134.58,134.59,2091800019.0
2008-10-16 03:05:00,134.61,134.61,134.5,134.52,2091800019.0
2008-10-16 03:06:00,134.5,134.53,134.47,134.47,2091800019.0
2008-10-16 03:07:00,134.48,134.48,134.4,134.4,2091800019.0
2008-10-16 03:08:00,134.39,134.41,134.33,134.34,2091800019.0
2008-10-16 03:09:00,134.36,134.36,134.3,134.31,2091800019.0
2008-10-16 03:10:00,134.3,134.38,134.27,134.38,2091800019.0
2008-10-16 03:11:00,134.39,134.42,134.37,134.39,2091800019.0
2008-10-16 03:12:00,134.41,134.48,134.4,134.41,2091800019.0
2008-10-16 03:13:00,134.39,134.45,134.39,134.42,2091800019.0
2008-10-16 03:14:00,134.41,134.49,134.41,134.47,2091800019.0
2008-10-16 03:15:00,134.46,134.59,134.46,134.5,2091800019.0
2008-10-16 03:16:00,134.48,134.5,134.47,134.48,2091800019.0
2008-10-16 03:17:00,134.49,134.49,134.39,134.39,2091800019.0
2008-10-16 03:18:00,134.365,134.37,134.34,134.35,2091800019.0
2008-10-16 03:19:00,134.37,134.42,134.36,134.38,1310199998.0
2008-10-16 03:20:00,134.39,134.46,134.39,134.44,1310199998.0
2008-10-16 03:21:00,134.45,134.58,134.45,134.53,1310199998.0
2008-10-16 03:22:00,134.55,134.56,134.47,134.5,1310199998.0
2008-10-16 03:23:00,134.52,134.59,134.52,134.59,1310199998.0
2008-10-16 03:24:00,134.61,134.67,134.56,134.61,1310199998.0
2008-10-16 03:25:00,134.59,134.75,134.59,134.75,1310199998.0
2008-10-16 03:26:00,134.74,134.75,134.72,134.73,1310199998.0
2008-10-16 03:27:00,134.72,134.72,134.56,134.56,1310199998.0
2008-10-16 03:28:00,134.58,134.62,134.56,134.59,1310199998.0
2008-10-16 03:29:00,134.58,134.58,134.56,134.56,1310199998.0
2008-10-16 03:30:00,134.58,134.58,134.55,134.56,1310199998.0
2008-10-16 03:31:00,134.58,134.68,134.56,134.68,1310199998.0
2008-10-16 03:32:00,134.66,134.68,134.62,134.64,1310199998.0
2008-10-16 03:33:00,134.65,134.7,134.62,134.67,1310199998.0
2008-10-16 03:34:00,134.66,134.67,134.59,134.61,1310199998.0
2008-10-16 03:35:00,134.59,134.615,134.59,134.605,1310199998.0
2008-10-16 03:36:00,134.59,134.59,134.5,134.5,1901499999.0
2008-10-16 03:37:00,134.52,134.55,134.48,134.5,1901499999.0
2008-10-16 03:38:00,134.49,134.49,134.44,134.465,1901499999.0
2008-10-16 03:39:00,134.49,134.58,134.49,134.55,1254700006.0
2008-10-16 03:40:00,134.56,134.56,134.5,134.53,1254700006.0
2008-10-16 03:41:00,134.56,134.56,134.5,134.53,1254700006.0
2008-10-16 03:42:00,134.52,134.58,134.52,134.58,1254700006.0
2008-10-16 03:43:00,134.59,134.59,134.55,134.58,1254700006.0
2008-10-16 03:44:00,134.56,134.58,134.56,134.56,1254700006.0
2008-10-16 03:45:00,134.58,134.65,134.56,134.65,1254700006.0
2008-10-16 03:46:00,134.64,134.65,134.59,134.61,1254700006.0
2008-10-16 03:47:00,134.59,134.62,134.56,134.59,1254700006.0
2008-10-16 03:48:00,134.565,134.59,134.56,134.58,1254700006.0
2008-10-16 03:49:00,134.61,134.66,134.59,134.66,1987200002.0
2008-10-16 03:50:00,134.67,134.71,134.66,134.69,1987200002.0
2008-10-16 03:51:00,134.68,134.705,134.67,134.695,1987200002.0
2008-10-16 03:52:00,134.72,134.84,134.71,134.84,1690699995.0
2008-10-16 03:53:00,134.85,135.0,134.84,134.98,1690699995.0
2008-10-16 03:54:00,134.97,135.08,134.97,135.06,1690699995.0
2008-10-16 03:55:00,135.08,135.16,135.02,135.02,1690699995.0
2008-10-16 03:56:00,135.0,135.03,134.84,134.88,1690699995.0
2008-10-16 03:57:00,134.87,135.08,134.87,135.03,1690699995.0
2008-10-16 03:58:00,135.02,135.03,135.02,135.03,1690699995.0
2008-10-16 03:59:00,135.05,135.18,135.03,135.18,1690699995.0
2008-10-16 04:00:00,135.17,135.18,135.11,135.16,1690699995.0
2008-10-16 04:01:00,135.17,135.2,135.16,135.2,1690699995.0
2008-10-16 04:02:00,135.21,135.46,135.21,135.45,1690699995.0
2008-10-16 04:03:00,135.44,135.71,135.42,135.71,1690699995.0
2008-10-16 04:04:00,135.7,135.7,135.53,135.53,1690699995.0
2008-10-16 04:05:00,135.52,135.52,135.31,135.38,1690699995.0
2008-10-16 04:06:00,135.37,135.45,135.37,135.38,1690699995.0
2008-10-16 04:07:00,135.37,135.4,135.28,135.28,1690699995.0
2008-10-16 04:08:00,135.3,135.48,135.28,135.44,1690699995.0
2008-10-16 04:09:00,135.43,135.44,135.28,135.28,1690699995.0
2008-10-16 04:10:00,135.3,135.31,135.17,135.17,1690699995.0
2008-10-16 04:11:00,135.18,135.31,135.18,135.31,1690699995.0
2008-10-16 04:12:00,135.33,135.43,135.31,135.42,1690699995.0
2008-10-16 04:13:00,135.43,135.59,135.41,135.55,1690699995.0
2008-10-16 04:14:00,135.56,135.62,135.53,135.53,1690699995.0
2008-10-16 04:15:00,135.52,135.64,135.52,135.61,1690699995.0
2008-10-16 04:16:00,135.63,135.63,135.46,135.47,1690699995.0
2008-10-16 04:17:00,135.48,135.5,135.45,135.5,1690699995.0
2008-10-16 04:18:00,135.53,135.59,135.38,135.38,1690699995.0
2008-10-16 04:19:00,135.39,135.41,135.2,135.21,1690699995.0
2008-10-16 04:20:00,135.2,135.2,135.09,135.2,1690699995.0
2008-10-16 04:21:00,135.19,135.41,135.19,135.36,1690699995.0
2008-10-16 04:22:00,135.37,135.4,135.31,135.34,1690699995.0
2008-10-16 04:23:00,135.36,135.36,135.28,135.31,1690699995.0
2008-10-16 04:24:00,135.33,135.4,135.33,135.37,1690699995.0
2008-10-16 04:25:00,135.36,135.38,135.33,135.34,1690699995.0
2008-10-16 04:26:00,135.33,135.36,135.28,135.28,1690699995.0
2008-10-16 04:27:00,135.27,135.27,135.08,135.08,1690699995.0
2008-10-16 04:28:00,135.06,135.13,135.0,135.08,1690699995.0
2008-10-16 04:29:00,135.06,135.09,134.98,135.02,1690699995.0
2008-10-16 04:30:00,135.0,135.24,134.99,135.21,1690699995.0
2008-10-16 04:31:00,135.19,135.31,135.19,135.25,1690699995.0
2008-10-16 04:32:00,135.24,135.25,135.13,135.13,1690699995.0
2008-10-16 04:33:00,135.12,135.13,135.03,135.05,1690699995.0
2008-10-16 04:34:00,135.03,135.12,135.03,135.05,1690699995.0
2008-10-16 04:35:00,135.06,135.08,135.03,135.06,1690699995.0
2008-10-16 04:36:00,135.03,135.03,134.99,134.99,1690699995.0
2008-10-16 04:37:00,135.0,135.02,134.99,135.02,1690699995.0
2008-10-16 04:38:00,135.0,135.18,135.0,135.14,1690699995.0
2008-10-16 04:39:00,135.15,135.18,135.11,135.18,1690699995.0
2008-10-16 04:40:00,135.17,135.18,135.09,135.09,1690699995.0
2008-10-16 04:41:00,135.11,135.2,135.11,135.19,1690699995.0
2008-10-16 04:42:00,135.2,135.23,135.19,135.23,1690699995.0
2008-10-16 04:43:00,135.22,135.27,135.22,135.25,1690699995.0
2008-10-16 04:44:00,135.24,135.25,135.24,135.25,1690699995.0
2008-10-16 04:45:00,135.27,135.27,135.24,135.25,1690699995.0
2008-10-16 04:46:00,135.23,135.24,135.225,135.24,1690699995.0
2008-10-16 04:47:00,135.27,135.27,135.23,135.23,1800199993.0
2008-10-16 04:48:00,135.24,135.28,135.23,135.28,1800199993.0
2008-10-16 04:49:00,135.27,135.4,135.27,135.4,1800199993.0
2008-10-16 04:50:00,135.42,135.48,135.41,135.47,1800199993.0
2008-10-16 04:51:00,135.48,135.52,135.48,135.5,1800199993.0
2008-10-16 04:52:00,135.49,135.5,135.42,135.44,1800199993.0
2008-10-16 04:53:00,135.43,135.445,135.385,135.44,1800199993.0
2008-10-16 04:54:00,135.45,135.46,135.4,135.41,1056300002.0
2008-10-16 04:55:00,135.43,135.44,135.43,135.44,1056300002.0
2008-10-16 04:56:00,135.425,135.45,135.415,135.445,1056300002.0
2008-10-16 04:57:00,135.455,135.455,135.44,135.445,584499990.0
2008-10-16 04:58:00,135.45,135.45,135.41,135.43,494700006.0
2008-10-16 04:59:00,135.42,135.42,135.23,135.24,494700006.0
2008-10-16 05:00:00,135.23,135.31,135.18,135.2,494700006.0
2008-10-16 05:01:00,135.17,135.18,135.12,135.14,494700006.0
2008-10-16 05:02:00,135.13,135.16,135.12,135.14,494700006.0
2008-10-16 05:03:00,135.15,135.21,135.13,135.14,494700006.0
2008-10-16 05:04:00,135.11,135.15,135.11,135.14,494700006.0
2008-10-16 05:05:00,135.14,135.15,135.14,135.145,555799998.0
2008-10-16 05:06:00,135.15,135.165,135.145,135.165,1097200013.0
2008-10-16 05:07:00,135.2,135.3,135.18,135.3,1502699992.0
2008-10-16 05:08:00,135.275,135.275,135.24,135.255,1502699992.0
2008-10-16 05:09:00,135.27,135.36,135.25,135.34,1420599994.0
2008-10-16 05:10:00,135.31,135.31,135.22,135.28,1420599994.0
2008-10-16 05:11:00,135.27,135.34,135.24,135.28,1420599994.0
2008-10-16 05:12:00,135.27,135.36,135.27,135.31,1420599994.0
2008-10-16 05:13:00,135.305,135.315,135.26,135.26,1420599994.0
2008-10-16 05:14:00,135.27,135.28,135.25,135.25,1959099994.0
2008-10-16 05:15:00,135.24,135.31,135.22,135.24,1959099994.0
2008-10-16 05:16:00,135.25,135.25,135.2,135.21,1959099994.0
2008-10-16 05:17:00,135.22,135.24,135.18,135.21,1959099994.0
2008-10-16 05:18:00,135.2,135.23,135.2,135.2,1959099994.0
2008-10-16 05:19:00,135.19,135.235,135.19,135.235,1959099994.0
2008-10-16 05:20:00,135.24,135.24,135.2,135.22,669499990.0
2008-10-16 05:21:00,135.21,135.21,135.17,135.18,669499990.0
2008-10-16 05:22:00,135.19,135.2,135.17,135.18,669499990.0
2008-10-16 05:23:00,135.17,135.17,135.13,135.13,669499990.0
2008-10-16 05:24:00,135.12,135.12,135.12,135.12,669499990.0
2008-10-16 05:25:00,135.15,135.16,135.12,135.15,1717799996.0
2008-10-16 05:26:00,135.14,135.15,135.05,135.06,1717799996.0
2008-10-16 05:27:00,135.05,135.05,135.0,135.03,1717799996.0
2008-10-16 05:28:00,135.05,135.11,135.05,135.08,1717799996.0
2008-10-16 05:29:00,135.09,135.09,135.03,135.06,1717799996.0
2008-10-16 05:30:00,135.08,135.09,135.06,135.09,1717799996.0
2008-10-16 05:31:00,135.08,135.08,135.02,135.05,1717799996.0
2008-10-16 05:32:00,135.06,135.09,135.02,135.03,1717799996.0
2008-10-16 05:33:00,135.02,135.03,134.86,134.86,1717799996.0
2008-10-16 05:34:00,134.87,134.89,134.84,134.84,1717799996.0
2008-10-16 05:35:00,134.86,134.91,134.86,134.86,1717799996.0
2008-10-16 05:36:00,134.87,134.87,134.83,134.83,1717799996.0
2008-10-16 05:37:00,134.81,134.83,134.7,134.77,1717799996.0
2008-10-16 05:38:00,134.78,134.95,134.78,134.91,1717799996.0
2008-10-16 05:39:00,134.9,134.92,134.86,134.87,1717799996.0
2008-10-16 05:40:00,134.86,134.88,134.81,134.84,1717799996.0
2008-10-16 05:41:00,134.83,134.87,134.81,134.84,1717799996.0
2008-10-16 05:42:00,134.86,134.9,134.84,134.89,1717799996.0
2008-10-16 05:43:00,134.91,134.97,134.88,134.95,1717799996.0
2008-10-16 05:44:00,134.96,135.02,134.94,135.0,1717799996.0
2008-10-16 05:45:00,135.02,135.03,134.99,135.03,1717799996.0
2008-10-16 05:46:00,135.02,135.09,135.02,135.06,1717799996.0
2008-10-16 05:47:00,135.03,135.06,135.03,135.06,1717799996.0
2008-10-16 05:48:00,135.06,135.06,134.99,135.03,2101699998.0
2008-10-16 05:49:00,135.01,135.03,134.995,135.0,2101699998.0
2008-10-16 05:50:00,135.0,135.0,134.91,134.91,345200002.0
2008-10-16 05:51:00,134.92,134.95,134.81,134.9,345200002.0
2008-10-16 05:52:00,134.89,134.93,134.89,134.9,345200002.0
2008-10-16 05:53:00,134.91,134.91,134.86,134.89,345200002.0
2008-10-16 05:54:00,134.88,134.94,134.87,134.9,345200002.0
2008-10-16 05:55:00,134.89,134.89,134.88,134.88,345200002.0
2008-10-16 05:56:00,134.88,134.9,134.87,134.875,794899998.0
2008-10-16 05:57:00,134.87,134.95,134.86,134.94,1784000008.0
2008-10-16 05:58:00,134.93,134.97,134.93,134.97,1784000008.0
2008-10-16 05:59:00,134.98,135.02,134.96,134.97,1784000008.0
2008-10-16 06:00:00,134.955,134.955,134.92,134.94,1784000008.0
2008-10-16 06:01:00,134.94,134.975,134.935,134.965,1423899995.0
2008-10-16 06:02:00,135.0,135.0,134.95,134.98,634900003.0
2008-10-16 06:03:00,134.97,135.0,134.97,134.98,634900003.0
2008-10-16 06:05:00,134.96,134.965,134.96,134.96,634900003.0
2008-10-16 06:06:00,134.97,134.97,134.86,134.92,2103899998.0
2008-10-16 06:07:00,134.895,134.93,134.895,134.905,2103899998.0
2008-10-16 06:08:00,134.9,134.9,134.9,134.9,908100004.0
2008-10-16 06:09:00,134.93,134.93,134.8,134.81,1818700010.0
2008-10-16 06:10:00,134.8,134.84,134.78,134.8,1818700010.0
2008-10-16 06:11:00,134.78,134.78,134.62,134.64,1818700010.0
2008-10-16 06:12:00,134.66,134.67,134.55,134.64,1818700010.0
2008-10-16 06:13:00,134.66,134.69,134.46,134.46,1818700010.0
2008-10-16 06:14:00,134.47,134.58,134.45,134.53,1818700010.0
2008-10-16 06:15:00,134.53,134.53,134.405,134.41,1818700010.0
2008-10-16 06:16:00,134.41,134.43,134.28,134.33,1667300013.0
2008-10-16 06:17:00,134.34,134.43,134.33,134.43,1667300013.0
2008-10-16 06:18:00,134.42,134.46,134.34,134.39,1667300013.0
2008-10-16 06:19:00,134.4,134.41,134.36,134.4,1667300013.0
2008-10-16 06:20:00,134.39,134.41,134.38,134.4,1667300013.0
2008-10-16 06:21:00,134.41,134.43,134.41,134.42,1667300013.0
2008-10-16 06:22:00,134.43,134.46,134.42,134.43,1667300013.0
2008-10-16 06:23:00,134.42,134.44,134.4,134.42,1667300013.0
2008-10-16 06:24:00,134.41,134.45,134.39,134.44,1667300013.0
2008-10-16 06:25:00,134.45,134.45,134.36,134.36,1667300013.0
2008-10-16 06:26:00,134.37,134.4,134.2,134.24,1667300013.0
2008-10-16 06:27:00,134.25,134.28,134.2,134.23,1667300013.0
2008-10-16 06:28:00,134.24,134.28,134.21,134.21,1667300013.0
2008-10-16 06:29:00,134.2,134.25,134.2,134.23,1667300013.0
2008-10-16 06:30:00,134.25,134.27,134.23,134.27,1667300013.0
2008-10-16 06:31:00,134.25,134.28,134.25,134.25,1667300013.0
2008-10-16 06:32:00,134.27,134.28,134.25,134.27,1667300013.0
2008-10-16 06:33:00,134.25,134.27,134.24,134.24,1667300013.0
2008-10-16 06:34:00,134.25,134.25,134.17,134.18,1667300013.0
2008-10-16 06:35:00,134.19,134.24,134.15,134.2,1667300013.0
2008-10-16 06:36:00,134.19,134.2,134.09,134.12,1667300013.0
2008-10-16 06:37:00,134.13,134.18,134.06,134.09,1667300013.0
2008-10-16 06:38:00,134.075,134.095,134.045,134.045,1667300013.0
2008-10-16 06:39:00,134.05,134.06,133.88,133.91,1961800008.0
2008-10-16 06:40:00,133.92,133.94,133.8,133.8,1961800008.0
2008-10-16 06:41:00,133.81,133.81,133.73,133.8,1961800008.0
2008-10-16 06:42:00,133.81,133.91,133.78,133.8,1961800008.0
2008-10-16 06:43:00,133.78,133.8,133.73,133.75,1961800008.0
2008-10-16 06:44:00,133.74,133.75,133.56,133.63,1961800008.0
2008-10-16 06:45:00,133.64,133.72,133.64,133.72,1961800008.0
2008-10-16 06:46:00,133.7,133.77,133.7,133.74,1961800008.0
2008-10-16 06:47:00,133.73,133.95,133.73,133.94,1961800008.0
2008-10-16 06:48:00,133.96,134.03,133.94,133.97,1961800008.0
2008-10-16 06:49:00,133.98,134.13,133.98,134.13,1961800008.0
2008-10-16 06:50:00,134.14,134.18,134.12,134.16,1961800008.0
2008-10-16 06:51:00,134.15,134.19,134.14,134.16,1961800008.0
2008-10-16 06:52:00,134.17,134.21,134.09,134.17,1961800008.0
2008-10-16 06:53:00,134.16,134.19,134.12,134.16,1961800008.0
2008-10-16 06:54:00,134.15,134.16,134.06,134.06,1961800008.0
2008-10-16 06:55:00,134.08,134.08,133.93,133.93,1961800008.0
2008-10-16 06:56:00,133.92,134.06,133.89,134.0,1961800008.0
2008-10-16 06:57:00,133.975,134.025,133.975,134.01,1961800008.0
2008-10-16 06:58:00,134.05,134.09,134.03,134.06,2081200004.0
2008-10-16 06:59:00,134.09,134.12,134.05,134.09,2081200004.0
2008-10-16 07:00:00,134.11,134.16,134.09,134.14,2081200004.0
2008-10-16 07:01:00,134.13,134.19,134.13,134.19,2081200004.0
2008-10-16 07:02:00,134.22,134.27,134.21,134.27,2081200004.0
2008-10-16 07:03:00,134.28,134.37,134.28,134.36,2081200004.0
2008-10-16 07:04:00,134.34,134.37,134.3,134.3,2081200004.0
2008-10-16 07:05:00,134.28,134.31,134.25,134.31,2081200004.0
2008-10-16 07:06:00,134.33,134.48,134.33,134.48,2081200004.0
2008-10-16 07:07:00,134.49,134.53,134.48,134.53,2081200004.0
2008-10-16 07:08:00,134.55,134.56,134.5,134.5,2081200004.0
2008-10-16 07:09:00,134.52,134.56,134.52,134.53,2081200004.0
2008-10-16 07:10:00,134.55,134.68,134.53,134.68,2081200004.0
2008-10-16 07:11:00,134.69,134.9,134.69,134.72,2081200004.0
2008-10-16 07:12:00,134.71,134.72,134.53,134.53,2081200004.0
2008-10-16 07:13:00,134.55,134.58,134.48,134.48,2081200004.0
2008-10-16 07:14:00,134.47,134.49,134.45,134.46,2081200004.0
2008-10-16 07:15:00,134.45,134.46,134.3,134.3,2081200004.0
2008-10-16 07:16:00,134.28,134.47,134.28,134.46,2081200004.0
2008-10-16 07:17:00,134.48,134.49,134.39,134.4,2081200004.0
2008-10-16 07:18:00,134.41,134.44,134.14,134.14,2081200004.0
2008-10-16 07:19:00,134.15,134.22,134.11,134.2,2081200004.0
2008-10-16 07:20:00,134.19,134.25,134.18,134.19,2081200004.0
2008-10-16 07:21:00,134.18,134.23,134.18,134.23,2081200004.0
2008-10-16 07:22:00,134.2,134.2,134.19,134.2,2081200004.0
2008-10-16 07:23:00,134.195,134.2,134.19,134.2,1582799994.0
2008-10-16 07:24:00,134.22,134.24,134.17,134.17,1733199982.0
2008-10-16 07:25:00,134.18,134.22,134.16,134.2,1733199982.0
2008-10-16 07:26:00,134.21,134.28,134.19,134.27,1733199982.0
2008-10-16 07:27:00,134.28,134.28,134.25,134.25,1733199982.0
2008-10-16 07:28:00,134.26,134.28,134.25,134.27,1733199982.0
2008-10-16 07:29:00,134.25,134.28,134.25,134.27,1733199982.0
2008-10-16 07:30:00,134.28,134.28,134.25,134.28,1733199982.0
2008-10-16 07:31:00,134.25,134.33,134.25,134.31,1733199982.0
2008-10-16 07:32:00,134.3,134.33,134.27,134.31,1733199982.0
2008-10-16 07:33:00,134.3,134.37,134.28,134.31,1733199982.0
2008-10-16 07:34:00,134.33,134.34,134.25,134.3,1733199982.0
2008-10-16 07:35:00,134.28,134.3,134.25,134.25,1733199982.0
2008-10-16 07:36:00,134.27,134.39,134.27,134.31,1733199982.0
2008-10-16 07:37:00,134.3,134.3,134.14,134.16,1733199982.0
2008-10-16 07:38:00,134.15,134.17,134.13,134.14,1733199982.0
2008-10-16 07:39:00,134.13,134.19,133.81,133.9,1733199982.0
2008-10-16 07:40:00,133.88,133.95,133.84,133.86,1733199982.0
2008-10-16 07:41:00,133.87,133.93,133.83,133.91,1733199982.0
2008-10-16 07:42:00,133.89,133.93,133.86,133.9,1733199982.0
2008-10-16 07:43:00,133.89,133.96,133.88,133.96,1733199982.0
2008-10-16 07:44:00,133.95,133.97,133.89,133.94,1733199982.0
2008-10-16 07:45:00,133.95,133.98,133.91,133.97,1733199982.0
2008-10-16 07:46:00,133.96,134.0,133.94,133.98,1733199982.0
2008-10-16 07:47:00,133.99,133.99,133.95,133.97,1733199982.0
2008-10-16 07:48:00,133.96,134.09,133.96,134.08,1733199982.0
2008-10-16 07:49:00,134.06,134.09,134.0,134.06,1733199982.0
2008-10-16 07:50:00,134.08,134.09,134.06,134.08,1733199982.0
2008-10-16 07:51:00,134.06,134.09,134.03,134.06,1733199982.0
2008-10-16 07:52:00,134.08,134.17,134.06,134.09,1733199982.0
2008-10-16 07:53:00,134.08,134.09,134.03,134.03,1733199982.0
2008-10-16 07:54:00,134.02,134.05,134.0,134.02,1733199982.0
2008-10-16 07:55:00,134.03,134.03,134.02,134.03,1733199982.0
2008-10-16 07:56:00,134.02,134.055,134.01,134.05,1733199982.0
2008-10-16 07:57:00,134.08,134.09,134.0,134.02,2007900023.0
2008-10-16 07:58:00,134.0,134.03,133.99,134.0,2007900023.0
2008-10-16 07:59:00,133.99,134.03,133.96,133.98,2007900023.0
2008-10-16 08:00:00,133.97,134.15,133.94,134.14,2007900023.0
2008-10-16 08:01:00,134.13,134.17,133.99,134.0,2007900023.0
2008-10-16 08:02:00,134.02,134.18,134.0,134.18,2007900023.0
2008-10-16 08:03:00,134.16,134.17,134.09,134.13,2007900023.0
2008-10-16 08:04:00,134.12,134.12,134.09,134.09,2007900023.0
2008-10-16 08:05:00,134.08,134.09,133.95,134.09,2007900023.0
2008-10-16 08:06:00,134.13,134.13,133.98,133.98,2007900023.0
2008-10-16 08:07:00,133.99,134.0,133.93,134.0,2007900023.0
2008-10-16 08:08:00,133.99,134.03,133.97,133.98,2007900023.0
2008-10-16 08:09:00,133.96,134.0,133.94,134.0,2007900023.0
2008-10-16 08:10:00,133.99,134.03,133.9,133.91,2007900023.0
2008-10-16 08:11:00,133.92,133.92,133.68,133.69,2007900023.0
2008-10-16 08:12:00,133.68,133.69,133.54,133.55,2007900023.0
2008-10-16 08:13:00,133.56,133.75,133.53,133.74,2007900023.0
2008-10-16 08:14:00,133.75,133.83,133.59,133.65,2007900023.0
2008-10-16 08:15:00,133.64,133.66,133.52,133.56,2007900023.0
2008-10-16 08:16:00,133.55,133.69,133.53,133.66,2007900023.0
2008-10-16 08:17:00,133.69,133.84,133.65,133.84,2007900023.0
2008-10-16 08:18:00,133.83,133.93,133.81,133.91,2007900023.0
2008-10-16 08:19:00,133.9,134.03,133.84,134.0,2007900023.0
2008-10-16 08:20:00,134.02,134.14,134.0,134.11,2007900023.0
2008-10-16 08:21:00,134.09,134.09,133.95,133.98,2007900023.0
2008-10-16 08:22:00,133.97,134.09,133.93,134.08,2007900023.0
2008-10-16 08:23:00,134.06,134.13,134.05,134.13,2007900023.0
2008-10-16 08:24:00,134.12,134.22,134.12,134.16,2007900023.0
2008-10-16 08:25:00,134.17,134.31,134.17,134.22,2007900023.0
2008-10-16 08:26:00,134.21,134.21,134.09,134.09,2007900023.0
2008-10-16 08:27:00,134.11,134.16,134.06,134.16,2007900023.0
2008-10-16 08:28:00,134.15,134.17,134.09,134.12,2007900023.0
2008-10-16 08:29:00,134.11,134.2,134.09,134.15,2007900023.0
2008-10-16 08:30:00,134.14,134.15,134.03,134.06,2007900023.0
2008-10-16 08:31:00,134.05,134.15,134.05,134.15,2007900023.0
2008-10-16 08:32:00,134.17,134.24,134.17,134.22,2007900023.0
2008-10-16 08:33:00,134.21,134.25,134.16,134.18,2007900023.0
2008-10-16 08:34:00,134.2,134.27,134.19,134.25,2007900023.0
2008-10-16 08:35:00,134.27,134.31,134.25,134.28,2007900023.0
2008-10-16 08:36:00,134.27,134.28,134.22,134.23,2007900023.0
2008-10-16 08:37:00,134.22,134.25,134.22,134.24,2007900023.0
2008-10-16 08:38:00,134.25,134.27,134.22,134.25,2007900023.0
2008-10-16 08:39:00,134.24,134.25,134.19,134.25,2007900023.0
2008-10-16 08:40:00,134.24,134.28,134.23,134.25,2007900023.0
2008-10-16 08:41:00,134.24,134.28,134.06,134.28,2007900023.0
2008-10-16 08:42:00,134.3,134.3,134.25,134.25,2007900023.0
2008-10-16 08:43:00,134.24,134.25,134.19,134.24,2007900023.0
2008-10-16 08:44:00,134.25,134.25,134.21,134.23,2007900023.0
2008-10-16 08:45:00,134.24,134.33,134.22,134.25,2007900023.0
2008-10-16 08:46:00,134.24,134.31,134.24,134.28,2007900023.0
2008-10-16 08:47:00,134.31,134.33,134.25,134.28,2007900023.0
2008-10-16 08:48:00,134.3,134.31,134.25,134.27,2007900023.0
2008-10-16 08:49:00,134.25,134.28,134.2,134.25,2007900023.0
2008-10-16 08:50:00,134.23,134.25,134.13,134.14,2007900023.0
2008-10-16 08:51:00,134.13,134.18,134.09,134.09,2007900023.0
2008-10-16 08:52:00,134.08,134.2,134.03,134.18,2007900023.0
2008-10-16 08:53:00,134.19,134.22,134.17,134.21,2007900023.0
2008-10-16 08:54:00,134.22,134.22,134.12,134.15,2007900023.0
2008-10-16 08:55:00,134.14,134.23,134.14,134.19,2007900023.0
2008-10-16 08:56:00,134.2,134.22,134.19,134.19,2007900023.0
2008-10-16 08:57:00,134.18,134.2,134.18,134.18,2007900023.0
2008-10-16 08:58:00,134.17,134.18,134.08,134.11,2007900023.0
2008-10-16 08:59:00,134.09,134.13,134.06,134.08,2007900023.0
2008-10-16 09:00:00,134.09,134.18,134.06,134.16,2007900023.0
2008-10-16 09:01:00,134.17,134.25,134.17,134.24,2007900023.0
2008-10-16 09:02:00,134.22,134.24,134.14,134.19,2007900023.0
2008-10-16 09:03:00,134.2,134.34,134.2,134.33,2007900023.0
2008-10-16 09:04:00,134.31,134.41,134.31,134.39,2007900023.0
2008-10-16 09:05:00,134.38,134.5,134.36,134.49,2007900023.0
2008-10-16 09:06:00,134.5,134.55,134.41,134.45,2007900023.0
2008-10-16 09:07:00,134.46,134.47,134.39,134.4,2007900023.0
2008-10-16 09:08:00,134.39,134.41,134.15,134.15,2007900023.0
2008-10-16 09:09:00,134.16,134.25,134.09,134.21,2007900023.0
2008-10-16 09:10:00,134.2,134.31,134.17,134.28,2007900023.0
2008-10-16 09:11:00,134.3,134.3,134.09,134.12,2007900023.0
2008-10-16 09:12:00,134.13,134.21,134.12,134.17,2007900023.0
2008-10-16 09:13:00,134.18,134.2,134.07,134.14,2007900023.0
2008-10-16 09:14:00,134.13,134.16,134.06,134.14,2007900023.0
2008-10-16 09:15:00,134.15,134.21,134.09,134.15,2007900023.0
2008-10-16 09:16:00,134.14,134.37,134.14,134.36,2007900023.0
2008-10-16 09:17:00,134.37,134.49,134.34,134.37,2007900023.0
2008-10-16 09:18:00,134.38,134.38,134.18,134.19,2007900023.0
2008-10-16 09:19:00,134.28,134.3,134.1,134.11,2007900023.0
2008-10-16 09:20:00,134.12,134.25,134.12,134.25,2007900023.0
2008-10-16 09:21:00,134.26,134.47,134.26,134.44,2007900023.0
2008-10-16 09:22:00,134.45,134.52,134.45,134.45,2007900023.0
2008-10-16 09:23:00,134.44,134.47,134.38,134.46,2007900023.0
2008-10-16 09:24:00,134.47,134.56,134.47,134.53,2007900023.0
2008-10-16 09:25:00,134.54,134.85,134.54,134.85,2007900023.0
2008-10-16 09:26:00,134.84,134.85,134.74,134.83,2007900023.0
2008-10-16 09:27:00,134.82,134.83,134.65,134.66,2007900023.0
2008-10-16 09:28:00,134.67,134.77,134.67,134.77,2007900023.0
2008-10-16 09:29:00,134.78,134.83,134.71,134.76,2007900023.0
2008-10-16 09:30:00,134.75,134.79,134.51,134.51,2007900023.0
2008-10-16 09:31:00,134.5,134.61,134.48,134.56,2007900023.0
2008-10-16 09:32:00,134.55,134.7,134.53,134.69,2007900023.0
2008-10-16 09:33:00,134.7,134.86,134.69,134.86,2007900023.0
2008-10-16 09:34:00,134.87,134.91,134.7,134.81,2007900023.0
2008-10-16 09:35:00,134.8,134.88,134.78,134.87,2007900023.0
2008-10-16 09:36:00,134.88,134.89,134.78,134.84,2007900023.0
2008-10-16 09:37:00,134.86,134.89,134.8,134.84,2007900023.0
2008-10-16 09:38:00,134.83,134.83,134.75,134.78,2007900023.0
2008-10-16 09:39:00,134.8,135.0,134.8,135.0,2007900023.0
2008-10-16 09:40:00,135.02,135.06,134.89,134.94,2007900023.0
2008-10-16 09:41:00,134.9,134.97,134.81,134.94,2007900023.0
2008-10-16 09:42:00,134.96,134.96,134.84,134.86,2007900023.0
2008-10-16 09:43:00,134.87,134.97,134.86,134.97,2007900023.0
2008-10-16 09:44:00,134.98,135.05,134.92,134.92,2007900023.0
2008-10-16 09:45:00,134.91,134.92,134.7,134.78,2007900023.0
2008-10-16 09:46:00,134.81,134.84,134.72,134.73,2007900023.0
2008-10-16 09:47:00,134.72,134.84,134.71,134.75,2007900023.0
2008-10-16 09:48:00,134.77,134.94,134.75,134.87,2007900023.0
2008-10-16 09:49:00,134.86,134.87,134.77,134.78,2007900023.0
2008-10-16 09:50:00,134.81,134.86,134.74,134.84,2007900023.0
2008-10-16 09:51:00,134.83,134.86,134.77,134.8,2007900023.0
2008-10-16 09:52:00,134.81,134.87,134.78,134.81,2007900023.0
2008-10-16 09:53:00,134.83,134.84,134.71,134.8,2007900023.0
2008-10-16 09:54:00,134.78,134.88,134.75,134.86,2007900023.0
2008-10-16 09:55:00,134.87,134.9,134.67,134.78,2007900023.0
2008-10-16 09:56:00,134.77,134.77,134.7,134.75,2007900023.0
2008-10-16 09:57:00,134.74,134.75,134.7,134.74,2007900023.0
2008-10-16 09:58:00,134.73,134.73,134.62,134.63,2007900023.0
2008-10-16 09:59:00,134.64,134.71,134.59,134.69,2007900023.0
2008-10-16 10:00:00,134.7,134.87,134.7,134.87,2007900023.0
2008-10-16 10:01:00,134.88,134.99,134.78,134.97,2007900023.0
2008-10-16 10:02:00,134.96,134.98,134.84,134.87,2007900023.0
2008-10-16 10:03:00,134.88,134.88,134.75,134.78,2007900023.0
2008-10-16 10:04:00,134.77,134.9,134.77,134.84,2007900023.0
2008-10-16 10:05:00,134.83,134.99,134.81,134.98,2007900023.0
2008-10-16 10:06:00,134.97,135.02,134.91,135.0,2007900023.0
2008-10-16 10:07:00,135.02,135.26,135.02,135.25,2007900023.0
2008-10-16 10:08:00,135.24,135.43,135.24,135.39,2007900023.0
2008-10-16 10:09:00,135.38,135.44,135.36,135.37,2007900023.0
2008-10-16 10:10:00,135.38,135.52,135.36,135.52,2007900023.0
2008-10-16 10:11:00,135.53,135.53,135.33,135.41,2007900023.0
2008-10-16 10:12:00,135.4,135.52,135.34,135.46,2007900023.0
2008-10-16 10:13:00,135.45,135.45,135.3,135.4,2007900023.0
2008-10-16 10:14:00,135.42,135.43,135.21,135.22,2007900023.0
2008-10-16 10:15:00,135.23,135.32,135.2,135.25,2007900023.0
2008-10-16 10:16:00,135.24,135.27,135.16,135.23,2007900023.0
2008-10-16 10:17:00,135.22,135.22,135.11,135.18,2007900023.0
2008-10-16 10:18:00,135.17,135.19,135.11,135.18,2007900023.0
2008-10-16 10:19:00,135.19,135.3,135.14,135.25,2007900023.0
2008-10-16 10:20:00,135.24,135.25,135.02,135.06,2007900023.0
2008-10-16 10:21:00,135.08,135.22,135.08,135.13,2007900023.0
2008-10-16 10:22:00,135.14,135.17,135.09,135.14,2007900023.0
2008-10-16 10:23:00,135.15,135.28,135.15,135.24,2007900023.0
2008-10-16 10:24:00,135.25,135.25,135.18,135.21,2007900023.0
2008-10-16 10:25:00,135.22,135.33,135.17,135.3,2007900023.0
2008-10-16 10:26:00,135.31,135.36,135.25,135.31,2007900023.0
2008-10-16 10:27:00,135.33,135.37,135.31,135.36,2007900023.0
2008-10-16 10:28:00,135.34,135.43,135.34,135.42,2007900023.0
2008-10-16 10:29:00,135.43,135.43,135.21,135.21,2007900023.0
2008-10-16 10:30:00,135.22,135.28,135.16,135.28,2007900023.0
2008-10-16 10:31:00,135.27,135.28,135.09,135.11,2007900023.0
2008-10-16 10:32:00,135.09,135.2,135.09,135.12,2007900023.0
2008-10-16 10:33:00,135.13,135.17,135.12,135.13,2007900023.0
2008-10-16 10:34:00,135.14,135.2,135.11,135.13,2007900023.0
2008-10-16 10:35:00,135.12,135.12,135.0,135.09,2007900023.0
2008-10-16 10:36:00,135.11,135.14,135.03,135.03,2007900023.0
2008-10-16 10:37:00,135.04,135.25,135.02,135.25,2007900023.0
2008-10-16 10:38:00,135.27,135.39,135.25,135.36,2007900023.0
2008-10-16 10:39:00,135.34,135.37,135.28,135.34,2007900023.0
2008-10-16 10:40:00,135.33,135.39,135.3,135.31,2007900023.0
2008-10-16 10:41:00,135.3,135.31,135.12,135.19,2007900023.0
2008-10-16 10:42:00,135.21,135.23,135.12,135.12,2007900023.0
2008-10-16 10:43:00,135.13,135.18,135.09,135.16,2007900023.0
2008-10-16 10:44:00,135.14,135.2,135.11,135.17,2007900023.0
2008-10-16 10:45:00,135.18,135.25,135.18,135.23,2007900023.0
2008-10-16 10:46:00,135.19,135.24,135.18,135.21,2007900023.0
2008-10-16 10:47:00,135.22,135.36,135.22,135.36,2007900023.0
2008-10-16 10:48:00,135.37,135.38,135.28,135.28,2007900023.0
2008-10-16 10:49:00,135.3,135.38,135.28,135.36,2007900023.0
2008-10-16 10:50:00,135.37,135.38,135.34,135.34,2007900023.0
2008-10-16 10:51:00,135.33,135.33,135.28,135.28,2007900023.0
2008-10-16 10:52:00,135.3,135.31,135.22,135.23,2007900023.0
2008-10-16 10:53:00,135.24,135.37,135.24,135.36,2007900023.0
2008-10-16 10:54:00,135.34,135.39,135.31,135.34,2007900023.0
2008-10-16 10:55:00,135.35,135.44,135.33,135.43,2007900023.0
2008-10-16 10:56:00,135.44,135.47,135.43,135.45,2007900023.0
2008-10-16 10:57:00,135.46,135.47,135.34,135.42,2007900023.0
2008-10-16 10:58:00,135.41,135.44,135.39,135.43,2007900023.0
2008-10-16 10:59:00,135.44,135.44,135.31,135.31,2007900023.0
2008-10-16 11:00:00,135.3,135.3,135.19,135.2,2007900023.0
2008-10-16 11:01:00,135.21,135.22,135.13,135.21,2007900023.0
2008-10-16 11:02:00,135.2,135.24,135.19,135.23,2007900023.0
2008-10-16 11:03:00,135.24,135.31,135.21,135.24,2007900023.0
2008-10-16 11:04:00,135.25,135.3,135.24,135.25,2007900023.0
2008-10-16 11:05:00,135.26,135.31,135.25,135.3,2007900023.0
2008-10-16 11:06:00,135.28,135.34,135.25,135.3,2007900023.0
2008-10-16 11:07:00,135.31,135.39,135.28,135.28,2007900023.0
2008-10-16 11:08:00,135.3,135.37,135.25,135.34,2007900023.0
2008-10-16 11:09:00,135.33,135.36,135.28,135.31,2007900023.0
2008-10-16 11:10:00,135.33,135.39,135.3,135.37,2007900023.0
2008-10-16 11:11:00,135.36,135.38,135.33,135.37,2007900023.0
2008-10-16 11:12:00,135.36,135.42,135.33,135.4,2007900023.0
2008-10-16 11:13:00,135.39,135.44,135.37,135.39,2007900023.0
2008-10-16 11:14:00,135.4,135.44,135.34,135.36,2007900023.0
2008-10-16 11:15:00,135.34,135.34,135.24,135.25,2007900023.0
2008-10-16 11:16:00,135.27,135.31,135.24,135.28,2007900023.0
2008-10-16 11:17:00,135.3,135.33,135.25,135.33,2007900023.0
2008-10-16 11:18:00,135.32,135.42,135.32,135.39,2007900023.0
2008-10-16 11:19:00,135.38,135.43,135.38,135.4,2007900023.0
2008-10-16 11:20:00,135.41,135.44,135.38,135.42,2007900023.0
2008-10-16 11:21:00,135.41,135.42,135.36,135.38,2007900023.0
2008-10-16 11:22:00,135.39,135.39,135.28,135.33,2007900023.0
2008-10-16 11:23:00,135.31,135.36,135.28,135.36,2007900023.0
2008-10-16 11:24:00,135.34,135.38,135.28,135.33,2007900023.0
2008-10-16 11:25:00,135.31,135.43,135.31,135.32,2007900023.0
2008-10-16 11:26:00,135.31,135.36,135.28,135.31,2007900023.0
2008-10-16 11:27:00,135.33,135.33,135.25,135.28,2007900023.0
2008-10-16 11:28:00,135.27,135.28,135.25,135.27,2007900023.0
2008-10-16 11:29:00,135.25,135.28,135.17,135.18,2007900023.0
2008-10-16 11:30:00,135.17,135.18,135.0,135.03,2007900023.0
2008-10-16 11:31:00,135.05,135.12,135.05,135.08,2007900023.0
2008-10-16 11:32:00,135.09,135.19,135.06,135.13,2007900023.0
2008-10-16 11:33:00,135.12,135.14,135.06,135.11,2007900023.0
2008-10-16 11:34:00,135.12,135.14,135.09,135.09,2007900023.0
2008-10-16 11:35:00,135.11,135.12,135.05,135.06,2007900023.0
2008-10-16 11:36:00,135.08,135.19,135.06,135.12,2007900023.0
2008-10-16 11:37:00,135.11,135.17,135.09,135.15,2007900023.0
2008-10-16 11:38:00,135.14,135.15,135.08,135.12,2007900023.0
2008-10-16 11:39:00,135.13,135.14,135.09,135.12,2007900023.0
2008-10-16 11:40:00,135.11,135.11,134.97,134.97,2007900023.0
2008-10-16 11:41:00,134.98,135.09,134.98,135.03,2007900023.0
2008-10-16 11:42:00,135.02,135.03,134.99,135.0,2007900023.0
2008-10-16 11:43:00,134.99,135.0,134.88,134.89,2007900023.0
2008-10-16 11:44:00,134.88,134.89,134.75,134.78,2007900023.0
2008-10-16 11:45:00,134.77,134.84,134.77,134.81,2007900023.0
2008-10-16 11:46:00,134.8,134.81,134.78,134.78,2007900023.0
2008-10-16 11:47:00,134.84,134.88,134.78,134.84,2007900023.0
2008-10-16 11:48:00,134.83,134.83,134.75,134.8,2007900023.0
2008-10-16 11:49:00,134.81,134.87,134.78,134.78,2007900023.0
2008-10-16 11:50:00,134.8,134.89,134.8,134.87,2007900023.0
2008-10-16 11:51:00,134.86,134.89,134.77,134.8,2007900023.0
2008-10-16 11:52:00,134.81,134.87,134.81,134.84,2007900023.0
2008-10-16 11:53:00,134.86,134.89,134.84,134.87,2007900023.0
2008-10-16 11:54:00,134.88,134.88,134.81,134.81,2007900023.0
2008-10-16 11:55:00,134.82,134.85,134.8,134.84,2007900023.0
2008-10-16 11:56:00,134.83,134.84,134.78,134.81,2007900023.0
2008-10-16 11:57:00,134.83,134.84,134.78,134.8,2007900023.0
2008-10-16 11:58:00,134.78,134.83,134.77,134.78,2007900023.0
2008-10-16 11:59:00,134.77,134.77,134.62,134.65,2007900023.0
2008-10-16 12:00:00,134.66,134.66,134.49,134.5,2007900023.0
2008-10-16 12:01:00,134.52,134.63,134.5,134.53,2007900023.0
2008-10-16 12:02:00,134.52,134.53,134.4,134.46,2007900023.0
2008-10-16 12:03:00,134.47,134.66,134.47,134.62,2007900023.0
2008-10-16 12:04:00,134.61,134.64,134.56,134.61,2007900023.0
2008-10-16 12:05:00,134.62,134.66,134.59,134.64,2007900023.0
2008-10-16 12:06:00,134.63,134.75,134.63,134.74,2007900023.0
2008-10-16 12:07:00,134.75,134.87,134.75,134.84,2007900023.0
2008-10-16 12:08:00,134.83,134.88,134.78,134.87,2007900023.0
2008-10-16 12:09:00,134.88,134.89,134.84,134.86,2007900023.0
2008-10-16 12:10:00,134.87,134.89,134.86,134.89,2007900023.0
2008-10-16 12:11:00,134.88,134.88,134.8,134.81,2007900023.0
2008-10-16 12:12:00,134.8,134.81,134.75,134.75,2007900023.0
2008-10-16 12:13:00,134.74,134.77,134.67,134.7,2007900023.0
2008-10-16 12:14:00,134.69,134.72,134.62,134.65,2007900023.0
2008-10-16 12:15:00,134.66,134.71,134.58,134.63,2007900023.0
2008-10-16 12:16:00,134.61,134.64,134.53,134.61,2007900023.0
2008-10-16 12:17:00,134.59,134.59,134.52,134.58,2007900023.0
2008-10-16 12:18:00,134.56,134.63,134.53,134.62,2007900023.0
2008-10-16 12:19:00,134.63,134.66,134.53,134.55,2007900023.0
2008-10-16 12:20:00,134.53,134.71,134.53,134.69,2007900023.0
2008-10-16 12:21:00,134.68,134.84,134.68,134.83,2007900023.0
2008-10-16 12:22:00,134.81,134.83,134.7,134.73,2007900023.0
2008-10-16 12:23:00,134.74,134.81,134.73,134.8,2007900023.0
2008-10-16 12:24:00,134.81,134.81,134.71,134.81,2007900023.0
2008-10-16 12:25:00,134.83,134.84,134.78,134.81,2007900023.0
2008-10-16 12:26:00,134.83,134.87,134.78,134.87,2007900023.0
2008-10-16 12:27:00,134.88,134.89,134.78,134.83,2007900023.0
2008-10-16 12:28:00,134.84,134.88,134.81,134.86,2007900023.0
2008-10-16 12:29:00,134.84,134.84,134.75,134.78,2007900023.0
2008-10-16 12:30:00,134.75,134.77,134.59,134.73,2007900023.0
2008-10-16 12:31:00,134.74,134.77,134.59,134.77,2007900023.0
2008-10-16 12:32:00,134.75,134.77,134.71,134.75,2007900023.0
2008-10-16 12:33:00,134.77,134.86,134.77,134.8,2007900023.0
2008-10-16 12:34:00,134.78,134.83,134.74,134.77,2007900023.0
2008-10-16 12:35:00,134.78,134.78,134.74,134.75,2007900023.0
2008-10-16 12:36:00,134.76,134.86,134.75,134.86,2007900023.0
2008-10-16 12:37:00,134.87,134.98,134.86,134.98,2007900023.0
2008-10-16 12:38:00,134.97,135.02,134.87,134.98,2007900023.0
2008-10-16 12:39:00,134.97,134.98,134.86,134.95,2007900023.0
2008-10-16 12:40:00,134.96,135.06,134.96,135.02,2007900023.0
2008-10-16 12:41:00,135.03,135.06,134.99,135.05,2007900023.0
2008-10-16 12:42:00,135.03,135.06,135.0,135.0,2007900023.0
2008-10-16 12:43:00,135.02,135.05,134.99,135.0,2007900023.0
2008-10-16 12:44:00,135.02,135.03,134.93,134.93,2007900023.0
2008-10-16 12:45:00,134.92,134.94,134.86,134.87,2007900023.0
2008-10-16 12:46:00,134.88,134.91,134.87,134.9,2007900023.0
2008-10-16 12:47:00,134.89,134.91,134.84,134.84,2007900023.0
2008-10-16 12:48:00,134.86,134.89,134.83,134.84,2007900023.0
2008-10-16 12:49:00,134.83,134.99,134.83,134.98,2007900023.0
2008-10-16 12:50:00,134.96,135.0,134.89,134.97,2007900023.0
2008-10-16 12:51:00,134.98,134.99,134.92,134.93,2007900023.0
2008-10-16 12:52:00,134.94,134.98,134.92,134.93,2007900023.0
2008-10-16 12:53:00,134.94,134.98,134.91,134.96,2007900023.0
2008-10-16 12:54:00,134.97,134.99,134.92,134.94,2007900023.0
2008-10-16 12:55:00,134.97,135.03,134.95,135.0,2007900023.0
2008-10-16 12:56:00,134.99,135.08,134.99,135.08,2007900023.0
2008-10-16 12:57:00,135.06,135.12,135.06,135.09,2007900023.0
2008-10-16 12:58:00,135.11,135.16,135.09,135.11,2007900023.0
2008-10-16 12:59:00,135.12,135.14,135.08,135.14,2007900023.0
2008-10-16 13:00:00,135.12,135.19,135.12,135.15,2007900023.0
2008-10-16 13:01:00,135.16,135.19,135.11,135.15,2007900023.0
2008-10-16 13:02:00,135.12,135.15,135.03,135.05,2007900023.0
2008-10-16 13:03:00,135.03,135.08,134.92,135.08,2007900023.0
2008-10-16 13:04:00,135.06,135.2,135.06,135.2,2007900023.0
2008-10-16 13:05:00,135.19,135.33,135.18,135.3,2007900023.0
2008-10-16 13:06:00,135.28,135.31,135.25,135.28,2007900023.0
2008-10-16 13:07:00,135.3,135.33,135.27,135.3,2007900023.0
2008-10-16 13:08:00,135.28,135.3,135.21,135.21,2007900023.0
2008-10-16 13:09:00,135.23,135.23,135.09,135.13,2007900023.0
2008-10-16 13:10:00,135.15,135.23,135.13,135.19,2007900023.0
2008-10-16 13:11:00,135.18,135.25,135.18,135.25,2007900023.0
2008-10-16 13:12:00,135.24,135.28,135.23,135.28,2007900023.0
2008-10-16 13:13:00,135.3,135.45,135.3,135.43,2007900023.0
2008-10-16 13:14:00,135.44,135.71,135.43,135.69,2007900023.0
2008-10-16 13:15:00,135.68,135.78,135.68,135.75,2007900023.0
2008-10-16 13:16:00,135.77,135.77,135.72,135.72,2007900023.0
2008-10-16 13:17:00,135.73,135.73,135.66,135.67,2007900023.0
2008-10-16 13:18:00,135.68,135.71,135.63,135.69,2007900023.0
2008-10-16 13:19:00,135.68,135.7,135.63,135.63,2007900023.0
2008-10-16 13:20:00,135.64,135.71,135.63,135.68,2007900023.0
2008-10-16 13:21:00,135.67,135.7,135.66,135.69,2007900023.0
2008-10-16 13:22:00,135.7,135.75,135.68,135.74,2007900023.0
2008-10-16 13:23:00,135.73,135.78,135.7,135.73,2007900023.0
2008-10-16 13:24:00,135.74,135.77,135.71,135.73,2007900023.0
2008-10-16 13:25:00,135.74,135.78,135.7,135.78,2007900023.0
2008-10-16 13:26:00,135.77,135.84,135.77,135.83,2007900023.0
2008-10-16 13:27:00,135.84,136.02,135.83,136.0,2007900023.0
2008-10-16 13:28:00,136.02,136.28,135.99,136.27,2007900023.0
2008-10-16 13:29:00,136.25,136.27,136.09,136.13,2007900023.0
2008-10-16 13:30:00,136.09,136.18,136.09,136.15,2007900023.0
2008-10-16 13:31:00,136.14,136.15,136.06,136.14,2007900023.0
2008-10-16 13:32:00,136.15,136.15,136.02,136.03,2007900023.0
2008-10-16 13:33:00,136.05,136.08,135.88,135.94,2007900023.0
2008-10-16 13:34:00,135.93,135.97,135.89,135.95,2007900023.0
2008-10-16 13:35:00,135.94,135.97,135.9,135.9,2007900023.0
2008-10-16 13:36:00,135.89,135.89,135.84,135.86,2007900023.0
2008-10-16 13:37:00,135.88,136.02,135.87,135.99,2007900023.0
2008-10-16 13:38:00,136.0,136.25,135.99,136.19,2007900023.0
2008-10-16 13:39:00,136.18,136.25,136.16,136.16,2007900023.0
2008-10-16 13:40:00,136.15,136.17,135.93,136.02,2007900023.0
2008-10-16 13:41:00,136.0,136.08,135.97,136.05,2007900023.0
2008-10-16 13:42:00,136.06,136.06,136.0,136.05,2007900023.0
2008-10-16 13:43:00,136.06,136.13,136.03,136.06,2007900023.0
2008-10-16 13:44:00,136.05,136.06,135.99,136.0,2007900023.0
2008-10-16 13:45:00,135.99,135.99,135.75,135.77,2007900023.0
2008-10-16 13:46:00,135.75,135.84,135.7,135.7,2007900023.0
2008-10-16 13:47:00,135.69,135.71,135.64,135.64,2007900023.0
2008-10-16 13:48:00,135.65,135.75,135.64,135.74,2007900023.0
2008-10-16 13:49:00,135.73,135.78,135.72,135.72,2007900023.0
2008-10-16 13:50:00,135.73,135.75,135.67,135.68,2007900023.0
2008-10-16 13:51:00,135.65,135.84,135.63,135.83,2007900023.0
2008-10-16 13:52:00,135.84,135.96,135.83,135.89,2007900023.0
2008-10-16 13:53:00,135.9,135.99,135.89,135.96,2007900023.0
2008-10-16 13:54:00,135.94,135.96,135.83,135.87,2007900023.0
2008-10-16 13:55:00,135.84,135.88,135.78,135.87,2007900023.0
2008-10-16 13:56:00,135.86,135.89,135.84,135.88,2007900023.0
2008-10-16 13:57:00,135.89,135.89,135.77,135.86,2007900023.0
2008-10-16 13:58:00,135.87,135.87,135.72,135.75,2007900023.0
2008-10-16 13:59:00,135.77,135.81,135.7,135.74,2007900023.0
2008-10-16 14:00:00,135.75,135.88,135.64,135.64,2007900023.0
2008-10-16 14:01:00,135.65,135.74,135.65,135.72,2007900023.0
2008-10-16 14:02:00,135.73,135.86,135.73,135.86,2007900023.0
2008-10-16 14:03:00,135.84,135.88,135.83,135.86,2007900023.0
2008-10-16 14:04:00,135.87,135.91,135.78,135.9,2007900023.0
2008-10-16 14:05:00,135.89,135.93,135.88,135.92,2007900023.0
2008-10-16 14:06:00,135.91,135.92,135.75,135.87,2007900023.0
2008-10-16 14:07:00,135.88,135.91,135.84,135.87,2007900023.0
2008-10-16 14:08:00,135.86,135.93,135.83,135.93,2007900023.0
2008-10-16 14:09:00,135.92,135.93,135.89,135.92,2007900023.0
2008-10-16 14:10:00,135.91,135.99,135.91,135.95,2007900023.0
2008-10-16 14:11:00,135.94,135.94,135.78,135.81,2007900023.0
2008-10-16 14:12:00,135.83,135.88,135.83,135.86,2007900023.0
2008-10-16 14:13:00,135.84,135.87,135.78,135.84,2007900023.0
2008-10-16 14:14:00,135.86,135.9,135.78,135.9,2007900023.0
2008-10-16 14:15:00,135.91,136.03,135.89,135.94,2007900023.0
2008-10-16 14:16:00,135.95,136.0,135.91,135.91,2007900023.0
2008-10-16 14:17:00,135.9,135.96,135.89,135.94,2007900023.0
2008-10-16 14:18:00,135.92,136.0,135.89,136.0,2007900023.0
2008-10-16 14:19:00,136.03,136.03,135.96,136.03,2007900023.0
2008-10-16 14:20:00,136.05,136.06,136.0,136.03,2007900023.0
2008-10-16 14:21:00,136.06,136.14,136.06,136.13,2007900023.0
2008-10-16 14:22:00,136.14,136.14,136.02,136.02,2007900023.0
2008-10-16 14:23:00,136.03,136.03,135.98,136.0,2007900023.0
2008-10-16 14:24:00,136.02,136.03,135.94,135.94,2007900023.0
2008-10-16 14:25:00,135.95,135.96,135.88,135.93,2007900023.0
2008-10-16 14:26:00,135.92,135.93,135.8,135.81,2007900023.0
2008-10-16 14:27:00,135.78,135.84,135.78,135.81,2007900023.0
2008-10-16 14:28:00,135.83,135.83,135.78,135.78,2007900023.0
2008-10-16 14:29:00,135.77,135.8,135.71,135.75,2007900023.0
2008-10-16 14:30:00,135.78,136.06,135.75,136.06,2007900023.0
2008-10-16 14:31:00,136.05,136.31,136.03,136.25,2007900023.0
2008-10-16 14:32:00,136.24,136.24,136.09,136.09,2007900023.0
2008-10-16 14:33:00,136.11,136.24,136.06,136.21,2007900023.0
2008-10-16 14:34:00,136.2,136.43,136.18,136.39,2007900023.0
2008-10-16 14:35:00,136.38,136.53,136.31,136.52,2007900023.0
2008-10-16 14:36:00,136.5,136.52,136.44,136.46,2007900023.0
2008-10-16 14:37:00,136.43,136.47,136.37,136.38,2007900023.0
2008-10-16 14:38:00,136.39,136.55,136.39,136.48,2007900023.0
2008-10-16 14:39:00,136.49,136.59,136.47,136.59,2007900023.0
2008-10-16 14:40:00,136.58,136.67,136.53,136.62,2007900023.0
2008-10-16 14:41:00,136.63,136.84,136.63,136.73,2007900023.0
2008-10-16 14:42:00,136.72,136.75,136.67,136.68,2007900023.0
2008-10-16 14:43:00,136.69,136.88,136.68,136.81,2007900023.0
2008-10-16 14:44:00,136.8,136.84,136.7,136.8,2007900023.0
2008-10-16 14:45:00,136.79,136.83,136.75,136.83,2007900023.0
2008-10-16 14:46:00,136.84,137.06,136.83,137.03,2007900023.0
2008-10-16 14:47:00,137.02,137.03,136.89,136.89,2007900023.0
2008-10-16 14:48:00,136.88,136.97,136.88,136.96,2007900023.0
2008-10-16 14:49:00,136.97,137.09,136.96,137.06,2007900023.0
2008-10-16 14:50:00,137.05,137.13,136.97,137.13,2007900023.0
2008-10-16 14:51:00,137.15,137.19,137.02,137.03,2007900023.0
2008-10-16 14:52:00,137.05,137.14,137.02,137.06,2007900023.0
2008-10-16 14:53:00,137.05,137.06,136.97,136.99,2007900023.0
2008-10-16 14:54:00,137.0,137.05,136.9,136.9,2007900023.0
2008-10-16 14:55:00,136.89,136.91,136.81,136.83,2007900023.0
2008-10-16 14:56:00,136.81,136.84,136.72,136.74,2007900023.0
2008-10-16 14:57:00,136.75,136.75,136.68,136.7,2007900023.0
2008-10-16 14:58:00,136.71,136.74,136.64,136.66,2007900023.0
2008-10-16 14:59:00,136.65,136.72,136.63,136.67,2007900023.0
2008-10-16 15:00:00,136.68,136.7,136.63,136.65,2007900023.0
2008-10-16 15:01:00,136.66,136.69,136.58,136.65,2007900023.0
2008-10-16 15:02:00,136.66,136.69,136.5,136.5,2007900023.0
2008-10-16 15:03:00,136.49,136.53,136.45,136.48,2007900023.0
2008-10-16 15:04:00,136.49,136.59,136.45,136.53,2007900023.0
2008-10-16 15:05:00,136.52,136.58,136.5,136.55,2007900023.0
2008-10-16 15:06:00,136.56,136.56,136.5,136.52,2007900023.0
2008-10-16 15:07:00,136.53,136.59,136.5,136.5,2007900023.0
2008-10-16 15:08:00,136.52,136.56,136.47,136.56,2007900023.0
2008-10-16 15:09:00,136.53,136.53,136.34,136.37,2007900023.0
2008-10-16 15:10:00,136.36,136.46,136.3,136.34,2007900023.0
2008-10-16 15:11:00,136.35,136.37,136.2,136.2,2007900023.0
2008-10-16 15:12:00,136.19,136.25,136.12,136.12,2007900023.0
2008-10-16 15:13:00,136.11,136.14,135.97,136.03,2007900023.0
2008-10-16 15:14:00,136.02,136.09,136.02,136.05,2007900023.0
2008-10-16 15:15:00,136.06,136.06,135.93,135.95,2007900023.0
2008-10-16 15:16:00,135.94,135.99,135.9,135.96,2007900023.0
2008-10-16 15:17:00,135.95,135.99,135.87,135.92,2007900023.0
2008-10-16 15:18:00,135.93,136.03,135.93,136.02,2007900023.0
2008-10-16 15:19:00,136.03,136.05,135.95,136.0,2007900023.0
2008-10-16 15:20:00,136.02,136.06,136.0,136.06,2007900023.0
2008-10-16 15:21:00,136.05,136.08,136.0,136.06,2007900023.0
2008-10-16 15:22:00,136.08,136.09,136.0,136.0,2007900023.0
2008-10-16 15:23:00,136.02,136.11,135.92,136.03,2007900023.0
2008-10-16 15:24:00,136.0,136.0,135.89,135.91,2007900023.0
2008-10-16 15:25:00,135.94,135.98,135.87,135.87,2007900023.0
2008-10-16 15:26:00,135.88,135.98,135.88,135.92,2007900023.0
2008-10-16 15:27:00,135.93,135.98,135.86,135.94,2007900023.0
2008-10-16 15:28:00,135.92,136.06,135.91,136.03,2007900023.0
2008-10-16 15:29:00,136.02,136.12,135.98,136.12,2007900023.0
2008-10-16 15:30:00,136.11,136.28,136.09,136.14,2007900023.0
2008-10-16 15:31:00,136.13,136.14,135.78,136.0,2007900023.0
2008-10-16 15:32:00,136.03,136.06,135.83,135.93,2007900023.0
2008-10-16 15:33:00,135.94,135.94,135.5,135.52,2007900023.0
2008-10-16 15:34:00,135.5,135.5,135.31,135.45,2007900023.0
2008-10-16 15:35:00,135.46,135.7,135.43,135.59,2007900023.0
2008-10-16 15:36:00,135.6,135.81,135.55,135.81,2007900023.0
2008-10-16 15:37:00,135.79,135.88,135.66,135.81,2007900023.0
2008-10-16 15:38:00,135.84,135.93,135.77,135.93,2007900023.0
2008-10-16 15:39:00,135.94,136.0,135.78,135.89,2007900023.0
2008-10-16 15:40:00,135.9,136.06,135.89,136.0,2007900023.0
2008-10-16 15:41:00,135.99,136.08,135.87,136.08,2007900023.0
2008-10-16 15:42:00,136.09,136.12,135.91,135.94,2007900023.0
2008-10-16 15:43:00,135.93,135.96,135.75,135.86,2007900023.0
2008-10-16 15:44:00,135.84,135.99,135.77,135.92,2007900023.0
2008-10-16 15:45:00,135.91,136.03,135.75,136.0,2007900023.0
2008-10-16 15:46:00,136.02,136.13,135.98,136.03,2007900023.0
2008-10-16 15:47:00,136.05,136.17,135.9,135.9,2007900023.0
2008-10-16 15:48:00,135.88,136.03,135.8,135.94,2007900023.0
2008-10-16 15:49:00,135.93,135.98,135.75,135.98,2007900023.0
2008-10-16 15:50:00,135.97,136.06,135.83,135.99,2007900023.0
2008-10-16 15:51:00,135.98,136.11,135.91,136.09,2007900023.0
2008-10-16 15:52:00,136.08,136.09,135.87,135.93,2007900023.0
2008-10-16 15:53:00,135.92,136.12,135.87,135.89,2007900023.0
2008-10-16 15:54:00,135.9,135.98,135.81,135.81,2007900023.0
2008-10-16 15:55:00,135.83,135.84,135.5,135.5,2007900023.0
2008-10-16 15:56:00,135.52,135.67,135.45,135.62,2007900023.0
2008-10-16 15:57:00,135.61,135.73,135.61,135.69,2007900023.0
2008-10-16 15:58:00,135.68,135.68,135.52,135.62,2007900023.0
2008-10-16 15:59:00,135.65,135.8,135.62,135.78,2007900023.0
2008-10-16 16:00:00,135.75,135.81,135.17,135.24,2007900023.0
2008-10-16 16:01:00,135.25,135.69,135.23,135.65,2007900023.0
2008-10-16 16:02:00,135.66,135.72,135.52,135.58,2007900023.0
2008-10-16 16:03:00,135.56,135.67,135.46,135.63,2007900023.0
2008-10-16 16:04:00,135.62,135.62,135.3,135.44,2007900023.0
2008-10-16 16:05:00,135.45,135.63,135.36,135.36,2007900023.0
2008-10-16 16:06:00,135.37,135.63,135.33,135.48,2007900023.0
2008-10-16 16:07:00,135.49,135.49,135.28,135.37,2007900023.0
2008-10-16 16:08:00,135.38,135.53,135.31,135.46,2007900023.0
2008-10-16 16:09:00,135.45,135.5,135.31,135.31,2007900023.0
2008-10-16 16:10:00,135.33,135.4,135.06,135.06,2007900023.0
2008-10-16 16:11:00,135.05,135.15,134.99,135.06,2007900023.0
2008-10-16 16:12:00,135.05,135.06,134.96,134.97,2007900023.0
2008-10-16 16:13:00,134.98,135.0,134.75,134.75,2007900023.0
2008-10-16 16:14:00,134.74,134.99,134.7,134.84,2007900023.0
2008-10-16 16:15:00,134.83,134.94,134.78,134.94,2007900023.0
2008-10-16 16:16:00,134.95,135.03,134.89,134.91,2007900023.0
2008-10-16 16:17:00,134.92,135.06,134.89,135.02,2007900023.0
2008-10-16 16:18:00,135.03,135.09,134.81,134.84,2007900023.0
2008-10-16 16:19:00,134.81,134.94,134.68,134.74,2007900023.0
2008-10-16 16:20:00,134.72,134.88,134.63,134.81,2007900023.0
2008-10-16 16:21:00,134.82,135.03,134.81,134.97,2007900023.0
2008-10-16 16:22:00,134.98,135.03,134.85,134.94,2007900023.0
2008-10-16 16:23:00,134.93,135.05,134.9,135.03,2007900023.0
2008-10-16 16:24:00,135.02,135.08,134.84,134.87,2007900023.0
2008-10-16 16:25:00,134.86,135.03,134.86,134.98,2007900023.0
2008-10-16 16:26:00,134.99,135.06,134.87,135.02,2007900023.0
2008-10-16 16:27:00,135.03,135.06,134.88,134.98,2007900023.0
2008-10-16 16:28:00,134.97,134.97,134.71,134.77,2007900023.0
2008-10-16 16:29:00,134.78,134.92,134.78,134.92,2007900023.0
2008-10-16 16:30:00,134.91,134.91,134.81,134.87,2007900023.0
2008-10-16 16:31:00,134.84,134.91,134.66,134.69,2007900023.0
2008-10-16 16:32:00,134.68,134.74,134.61,134.74,2007900023.0
2008-10-16 16:33:00,134.73,134.75,134.58,134.75,2007900023.0
2008-10-16 16:34:00,134.73,134.84,134.66,134.83,2007900023.0
2008-10-16 16:35:00,134.84,134.86,134.65,134.68,2007900023.0
2008-10-16 16:36:00,134.67,134.71,134.5,134.59,2007900023.0
2008-10-16 16:37:00,134.58,134.67,134.53,134.56,2007900023.0
2008-10-16 16:38:00,134.53,134.73,134.53,134.73,2007900023.0
2008-10-16 16:39:00,134.72,134.81,134.72,134.72,2007900023.0
2008-10-16 16:40:00,134.73,134.73,134.61,134.61,2007900023.0
2008-10-16 16:41:00,134.64,134.78,134.59,134.78,2007900023.0
2008-10-16 16:42:00,134.8,134.95,134.73,134.77,2007900023.0
2008-10-16 16:43:00,134.78,134.78,134.67,134.7,2007900023.0
2008-10-16 16:44:00,134.71,134.91,134.7,134.87,2007900023.0
2008-10-16 16:45:00,134.88,134.92,134.78,134.83,2007900023.0
2008-10-16 16:46:00,134.84,134.96,134.78,134.87,2007900023.0
2008-10-16 16:47:00,134.86,135.05,134.84,135.03,2007900023.0
2008-10-16 16:48:00,135.02,135.05,134.88,134.88,2007900023.0
2008-10-16 16:49:00,134.89,135.0,134.88,134.9,2007900023.0
2008-10-16 16:50:00,134.91,135.0,134.87,134.87,2007900023.0
2008-10-16 16:51:00,134.86,134.93,134.78,134.78,2007900023.0
2008-10-16 16:52:00,134.8,134.84,134.69,134.84,2007900023.0
2008-10-16 16:53:00,134.86,134.94,134.78,134.94,2007900023.0
2008-10-16 16:54:00,134.93,134.95,134.81,134.83,2007900023.0
2008-10-16 16:55:00,134.82,134.91,134.75,134.75,2007900023.0
2008-10-16 16:56:00,134.77,134.78,134.71,134.72,2007900023.0
2008-10-16 16:57:00,134.71,134.73,134.64,134.71,2007900023.0
2008-10-16 16:58:00,134.7,134.71,134.61,134.64,2007900023.0
2008-10-16 16:59:00,134.65,134.65,134.55,134.58,2007900023.0
2008-10-16 17:00:00,134.59,134.66,134.5,134.5,2007900023.0
2008-10-16 17:01:00,134.49,134.5,134.38,134.42,2007900023.0
2008-10-16 17:02:00,134.41,134.45,134.31,134.45,2007900023.0
2008-10-16 17:03:00,134.43,134.47,134.34,134.37,2007900023.0
2008-10-16 17:04:00,134.36,134.48,134.31,134.48,2007900023.0
2008-10-16 17:05:00,134.49,134.58,134.46,134.5,2007900023.0
2008-10-16 17:06:00,134.52,134.53,134.43,134.53,2007900023.0
2008-10-16 17:07:00,134.55,134.59,134.44,134.59,2007900023.0
2008-10-16 17:08:00,134.61,134.63,134.34,134.37,2007900023.0
2008-10-16 17:09:00,134.38,134.5,134.37,134.42,2007900023.0
2008-10-16 17:10:00,134.44,134.59,134.41,134.44,2007900023.0
2008-10-16 17:11:00,134.45,134.46,134.25,134.27,2007900023.0
2008-10-16 17:12:00,134.25,134.33,134.2,134.2,2007900023.0
2008-10-16 17:13:00,134.21,134.33,134.19,134.31,2007900023.0
2008-10-16 17:14:00,134.34,134.34,134.11,134.21,2007900023.0
2008-10-16 17:15:00,134.22,134.36,134.2,134.3,2007900023.0
2008-10-16 17:16:00,134.28,134.31,134.16,134.19,2007900023.0
2008-10-16 17:17:00,134.18,134.31,134.11,134.28,2007900023.0
2008-10-16 17:18:00,134.27,134.44,134.24,134.41,2007900023.0
2008-10-16 17:19:00,134.42,134.53,134.41,134.44,2007900023.0
2008-10-16 17:20:00,134.43,134.53,134.4,134.5,2007900023.0
2008-10-16 17:21:00,134.49,134.53,134.48,134.53,2007900023.0
2008-10-16 17:22:00,134.55,134.65,134.53,134.59,2007900023.0
2008-10-16 17:23:00,134.58,134.63,134.56,134.62,2007900023.0
2008-10-16 17:24:00,134.63,134.74,134.62,134.69,2007900023.0
2008-10-16 17:25:00,134.68,134.69,134.62,134.64,2007900023.0
2008-10-16 17:26:00,134.63,134.63,134.36,134.42,2007900023.0
2008-10-16 17:27:00,134.41,134.43,134.28,134.31,2007900023.0
2008-10-16 17:28:00,134.33,134.46,134.27,134.46,2007900023.0
2008-10-16 17:29:00,134.45,134.46,134.31,134.34,2007900023.0
2008-10-16 17:30:00,134.33,134.4,134.28,134.37,2007900023.0
2008-10-16 17:31:00,134.38,134.43,134.31,134.34,2007900023.0
2008-10-16 17:32:00,134.36,134.5,134.33,134.48,2007900023.0
2008-10-16 17:33:00,134.49,134.63,134.44,134.59,2007900023.0
2008-10-16 17:34:00,134.58,134.63,134.52,134.52,2007900023.0
2008-10-16 17:35:00,134.53,134.59,134.47,134.59,2007900023.0
2008-10-16 17:36:00,134.61,134.73,134.61,134.73,2007900023.0
2008-10-16 17:37:00,134.74,134.78,134.5,134.5,2007900023.0
2008-10-16 17:38:00,134.52,134.59,134.4,134.41,2007900023.0
2008-10-16 17:39:00,134.42,134.5,134.36,134.46,2007900023.0
2008-10-16 17:40:00,134.47,134.47,134.26,134.26,2007900023.0
2008-10-16 17:41:00,134.25,134.42,134.24,134.4,2007900023.0
2008-10-16 17:42:00,134.41,134.5,134.35,134.44,2007900023.0
2008-10-16 17:43:00,134.45,134.54,134.35,134.35,2007900023.0
2008-10-16 17:44:00,134.36,134.55,134.36,134.53,2007900023.0
2008-10-16 17:45:00,134.54,134.61,134.54,134.54,2007900023.0
2008-10-16 17:46:00,134.53,134.72,134.48,134.71,2007900023.0
2008-10-16 17:47:00,134.7,134.74,134.66,134.73,2007900023.0
2008-10-16 17:48:00,134.72,134.74,134.56,134.58,2007900023.0
2008-10-16 17:49:00,134.59,134.7,134.56,134.63,2007900023.0
2008-10-16 17:50:00,134.62,134.64,134.52,134.52,2007900023.0
2008-10-16 17:51:00,134.51,134.75,134.51,134.75,2007900023.0
2008-10-16 17:52:00,134.74,134.87,134.71,134.77,2007900023.0
2008-10-16 17:53:00,134.76,134.93,134.72,134.91,2007900023.0
2008-10-16 17:54:00,134.9,134.98,134.88,134.96,2007900023.0
2008-10-16 17:55:00,134.95,134.97,134.78,134.78,2007900023.0
2008-10-16 17:56:00,134.79,134.79,134.65,134.66,2007900023.0
2008-10-16 17:57:00,134.65,134.88,134.62,134.88,2007900023.0
2008-10-16 17:58:00,134.87,134.87,134.66,134.82,2007900023.0
2008-10-16 17:59:00,134.81,134.82,134.73,134.78,2007900023.0
2008-10-16 18:00:00,134.76,134.76,134.65,134.68,2007900023.0
2008-10-16 18:01:00,134.69,134.81,134.65,134.69,2007900023.0
2008-10-16 18:02:00,134.7,134.88,134.69,134.76,2007900023.0
2008-10-16 18:03:00,134.75,134.81,134.72,134.74,2007900023.0
2008-10-16 18:04:00,134.73,134.74,134.62,134.65,2007900023.0
2008-10-16 18:05:00,134.67,134.7,134.62,134.62,2007900023.0
2008-10-16 18:06:00,134.63,134.64,134.53,134.53,2007900023.0
2008-10-16 18:07:00,134.52,134.56,134.48,134.55,2007900023.0
2008-10-16 18:08:00,134.54,134.66,134.48,134.57,2007900023.0
2008-10-16 18:09:00,134.56,134.71,134.55,134.65,2007900023.0
2008-10-16 18:10:00,134.66,134.75,134.65,134.75,2007900023.0
2008-10-16 18:11:00,134.74,134.9,134.71,134.9,2007900023.0
2008-10-16 18:12:00,134.91,135.05,134.88,135.04,2007900023.0
2008-10-16 18:13:00,135.05,135.11,134.85,134.95,2007900023.0
2008-10-16 18:14:00,134.96,135.22,134.96,135.19,2007900023.0
2008-10-16 18:15:00,135.21,135.32,135.12,135.26,2007900023.0
2008-10-16 18:16:00,135.25,135.25,135.1,135.1,2007900023.0
2008-10-16 18:17:00,135.12,135.12,134.95,134.96,2007900023.0
2008-10-16 18:18:00,134.97,135.07,134.92,135.05,2007900023.0
2008-10-16 18:19:00,135.06,135.13,135.01,135.12,2007900023.0
2008-10-16 18:20:00,135.13,135.36,135.1,135.34,2007900023.0
2008-10-16 18:21:00,135.33,135.68,135.33,135.68,2007900023.0
2008-10-16 18:22:00,135.69,135.71,135.58,135.65,2007900023.0
2008-10-16 18:23:00,135.63,135.76,135.62,135.63,2007900023.0
2008-10-16 18:24:00,135.62,135.64,135.45,135.52,2007900023.0
2008-10-16 18:25:00,135.51,135.67,135.44,135.61,2007900023.0
2008-10-16 18:26:00,135.6,135.6,135.34,135.35,2007900023.0
2008-10-16 18:27:00,135.34,135.4,135.22,135.26,2007900023.0
2008-10-16 18:28:00,135.27,135.31,135.16,135.17,2007900023.0
2008-10-16 18:29:00,135.16,135.32,135.13,135.22,2007900023.0
2008-10-16 18:30:00,135.21,135.21,135.05,135.15,2007900023.0
2008-10-16 18:31:00,135.16,135.29,135.12,135.21,2007900023.0
2008-10-16 18:32:00,135.2,135.27,135.01,135.01,2007900023.0
2008-10-16 18:33:00,135.02,135.22,134.94,135.2,2007900023.0
2008-10-16 18:34:00,135.19,135.21,134.95,135.05,2007900023.0
2008-10-16 18:35:00,135.06,135.31,135.06,135.31,2007900023.0
2008-10-16 18:36:00,135.32,135.32,135.19,135.2,2007900023.0
2008-10-16 18:37:00,135.22,135.31,135.0,135.1,2007900023.0
2008-10-16 18:38:00,135.11,135.27,135.08,135.18,2007900023.0
2008-10-16 18:39:00,135.19,135.3,135.03,135.23,2007900023.0
2008-10-16 18:40:00,135.22,135.22,135.11,135.19,2007900023.0
2008-10-16 18:41:00,135.2,135.32,135.1,135.12,2007900023.0
2008-10-16 18:42:00,135.14,135.2,134.97,135.03,2007900023.0
2008-10-16 18:43:00,135.04,135.06,134.83,134.85,2007900023.0
2008-10-16 18:44:00,134.84,135.03,134.82,134.95,2007900023.0
2008-10-16 18:45:00,134.94,134.99,134.86,134.96,2007900023.0
2008-10-16 18:46:00,134.95,135.13,134.95,135.13,2007900023.0
2008-10-16 18:47:00,135.12,135.18,135.03,135.1,2007900023.0
2008-10-16 18:48:00,135.12,135.21,134.97,135.19,2007900023.0
2008-10-16 18:49:00,135.18,135.24,135.09,135.12,2007900023.0
2008-10-16 18:50:00,135.13,135.22,135.03,135.15,2007900023.0
2008-10-16 18:51:00,135.16,135.18,135.06,135.08,2007900023.0
2008-10-16 18:52:00,135.07,135.1,135.0,135.01,2007900023.0
2008-10-16 18:53:00,135.02,135.07,134.98,135.0,2007900023.0
2008-10-16 18:54:00,134.99,135.22,134.98,135.17,2007900023.0
2008-10-16 18:55:00,135.18,135.24,135.11,135.13,2007900023.0
2008-10-16 18:56:00,135.12,135.12,134.99,135.06,2007900023.0
2008-10-16 18:57:00,135.03,135.11,135.03,135.06,2007900023.0
2008-10-16 18:58:00,135.07,135.07,134.91,134.93,2007900023.0
2008-10-16 18:59:00,134.92,134.92,134.79,134.79,2007900023.0
2008-10-16 19:00:00,134.78,134.95,134.78,134.93,2007900023.0
2008-10-16 19:01:00,134.95,135.07,134.82,134.84,2007900023.0
2008-10-16 19:02:00,134.85,135.04,134.85,134.94,2007900023.0
2008-10-16 19:03:00,134.93,135.09,134.9,135.05,2007900023.0
2008-10-16 19:04:00,135.04,135.12,135.01,135.04,2007900023.0
2008-10-16 19:05:00,135.03,135.14,135.02,135.05,2007900023.0
2008-10-16 19:06:00,135.04,135.07,134.92,134.96,2007900023.0
2008-10-16 19:07:00,134.97,135.02,134.89,134.9,2007900023.0
2008-10-16 19:08:00,134.91,134.95,134.87,134.87,2007900023.0
2008-10-16 19:09:00,134.86,134.94,134.82,134.86,2007900023.0
2008-10-16 19:10:00,134.87,135.04,134.84,134.96,2007900023.0
2008-10-16 19:11:00,134.95,135.08,134.94,135.01,2007900023.0
2008-10-16 19:12:00,135.0,135.06,134.95,134.99,2007900023.0
2008-10-16 19:13:00,135.0,135.18,134.99,135.11,2007900023.0
2008-10-16 19:14:00,135.12,135.12,134.96,134.99,2007900023.0
2008-10-16 19:15:00,134.98,135.17,134.98,135.06,2007900023.0
2008-10-16 19:16:00,135.07,135.19,135.07,135.17,2007900023.0
2008-10-16 19:17:00,135.19,135.22,135.15,135.17,2007900023.0
2008-10-16 19:18:00,135.18,135.18,135.12,135.16,2007900023.0
2008-10-16 19:19:00,135.17,135.17,135.04,135.05,2007900023.0
2008-10-16 19:20:00,135.04,135.32,135.01,135.28,2007900023.0
2008-10-16 19:21:00,135.3,135.32,135.2,135.21,2007900023.0
2008-10-16 19:22:00,135.22,135.25,135.11,135.11,2007900023.0
2008-10-16 19:23:00,135.12,135.18,135.07,135.07,2007900023.0
2008-10-16 19:24:00,135.08,135.15,135.07,135.07,2007900023.0
2008-10-16 19:25:00,135.06,135.1,135.04,135.04,2007900023.0
2008-10-16 19:26:00,135.03,135.03,134.93,135.02,2007900023.0
2008-10-16 19:27:00,135.03,135.12,135.0,135.0,2007900023.0
2008-10-16 19:28:00,135.01,135.08,135.0,135.06,2007900023.0
2008-10-16 19:29:00,135.08,135.15,135.03,135.05,2007900023.0
2008-10-16 19:30:00,135.06,135.07,134.91,134.99,2007900023.0
2008-10-16 19:31:00,135.0,135.14,135.0,135.06,2007900023.0
2008-10-16 19:32:00,135.07,135.1,134.98,135.02,2007900023.0
2008-10-16 19:33:00,135.03,135.08,135.0,135.01,2007900023.0
2008-10-16 19:34:00,135.0,135.06,134.97,134.97,2007900023.0
2008-10-16 19:35:00,134.98,135.08,134.98,135.07,2007900023.0
2008-10-16 19:36:00,135.06,135.07,135.01,135.01,2007900023.0
2008-10-16 19:37:00,135.02,135.03,134.92,134.93,2007900023.0
2008-10-16 19:38:00,134.92,134.94,134.8,134.83,2007900023.0
2008-10-16 19:39:00,134.82,134.82,134.71,134.76,2007900023.0
2008-10-16 19:40:00,134.75,134.85,134.75,134.83,2007900023.0
2008-10-16 19:41:00,134.81,134.95,134.78,134.92,2007900023.0
2008-10-16 19:42:00,134.91,134.94,134.87,134.92,2007900023.0
2008-10-16 19:43:00,134.93,134.95,134.9,134.92,2007900023.0
2008-10-16 19:44:00,134.91,134.91,134.8,134.87,2007900023.0
2008-10-16 19:45:00,134.86,135.02,134.86,135.0,2007900023.0
2008-10-16 19:46:00,135.01,135.04,134.94,134.95,2007900023.0
2008-10-16 19:47:00,134.94,135.02,134.93,135.02,2007900023.0
2008-10-16 19:48:00,135.03,135.07,134.96,135.07,2007900023.0
2008-10-16 19:49:00,135.06,135.07,134.85,134.88,2007900023.0
2008-10-16 19:50:00,134.89,134.94,134.85,134.85,2007900023.0
2008-10-16 19:51:00,134.82,134.89,134.82,134.89,2007900023.0
2008-10-16 19:52:00,134.9,135.03,134.9,135.02,2007900023.0
2008-10-16 19:53:00,135.03,135.07,135.0,135.03,2007900023.0
2008-10-16 19:54:00,135.04,135.04,135.02,135.02,2007900023.0
2008-10-16 19:55:00,135.01,135.16,135.01,135.14,2007900023.0
2008-10-16 19:56:00,135.13,135.15,134.99,135.01,2007900023.0
2008-10-16 19:57:00,135.0,135.05,134.92,135.02,2007900023.0
2008-10-16 19:58:00,135.01,135.22,135.01,135.15,2007900023.0
2008-10-16 19:59:00,135.16,135.21,135.03,135.04,2007900023.0
2008-10-16 20:00:00,135.05,135.17,135.05,135.1,2007900023.0
2008-10-16 20:01:00,135.09,135.09,134.97,135.05,2007900023.0
2008-10-16 20:02:00,135.04,135.1,135.01,135.1,2007900023.0
2008-10-16 20:03:00,135.09,135.12,135.06,135.06,2007900023.0
2008-10-16 20:04:00,135.05,135.05,134.99,135.0,2007900023.0
2008-10-16 20:05:00,134.99,134.99,134.88,134.9,2007900023.0
2008-10-16 20:06:00,134.91,135.06,134.91,135.03,2007900023.0
2008-10-16 20:07:00,135.01,135.16,134.96,135.15,2007900023.0
2008-10-16 20:08:00,135.14,135.26,135.14,135.16,2007900023.0
2008-10-16 20:09:00,135.15,135.16,135.05,135.09,2007900023.0
2008-10-16 20:10:00,135.08,135.2,135.08,135.2,2007900023.0
2008-10-16 20:11:00,135.21,135.22,135.11,135.13,2007900023.0
2008-10-16 20:12:00,135.12,135.12,134.97,134.98,2007900023.0
2008-10-16 20:13:00,134.99,135.02,134.95,135.01,2007900023.0
2008-10-16 20:14:00,135.02,135.05,134.95,134.99,2007900023.0
2008-10-16 20:15:00,135.0,135.13,135.0,135.1,2007900023.0
2008-10-16 20:16:00,135.11,135.19,135.09,135.16,2007900023.0
2008-10-16 20:17:00,135.15,135.15,135.02,135.02,2007900023.0
2008-10-16 20:18:00,135.03,135.16,135.0,135.16,2007900023.0
2008-10-16 20:19:00,135.17,135.18,135.07,135.11,2007900023.0
2008-10-16 20:20:00,135.1,135.12,135.05,135.05,2007900023.0
2008-10-16 20:21:00,135.06,135.07,135.04,135.05,2007900023.0
2008-10-16 20:22:00,135.04,135.15,135.04,135.15,2007900023.0
2008-10-16 20:23:00,135.16,135.2,135.16,135.17,2007900023.0
2008-10-16 20:24:00,135.16,135.16,135.07,135.09,2007900023.0
2008-10-16 20:25:00,135.1,135.12,134.98,135.0,2007900023.0
2008-10-16 20:26:00,135.01,135.1,135.01,135.02,2007900023.0
2008-10-16 20:27:00,135.01,135.11,134.99,135.09,2007900023.0
2008-10-16 20:28:00,135.1,135.1,135.05,135.08,2007900023.0
2008-10-16 20:29:00,135.09,135.17,135.09,135.16,2007900023.0
2008-10-16 20:30:00,135.17,135.23,135.16,135.19,2007900023.0
2008-10-16 20:31:00,135.18,135.24,135.13,135.14,2007900023.0
2008-10-16 20:32:00,135.13,135.16,135.05,135.12,2007900023.0
2008-10-16 20:33:00,135.11,135.15,135.1,135.11,2007900023.0
2008-10-16 20:34:00,135.1,135.2,135.08,135.17,2007900023.0
2008-10-16 20:35:00,135.18,135.26,135.15,135.23,2007900023.0
2008-10-16 20:36:00,135.24,135.31,135.24,135.26,2007900023.0
2008-10-16 20:37:00,135.27,135.27,135.19,135.22,2007900023.0
2008-10-16 20:38:00,135.23,135.26,135.21,135.25,2007900023.0
2008-10-16 20:39:00,135.24,135.33,135.24,135.33,2007900023.0
2008-10-16 20:40:00,135.32,135.34,135.31,135.32,2007900023.0
2008-10-16 20:41:00,135.33,135.37,135.32,135.36,2007900023.0
2008-10-16 20:42:00,135.37,135.39,135.34,135.36,2007900023.0
2008-10-16 20:43:00,135.35,135.38,135.27,135.36,2007900023.0
2008-10-16 20:44:00,135.37,135.37,135.25,135.26,2007900023.0
2008-10-16 20:45:00,135.27,135.27,135.2,135.21,2007900023.0
2008-10-16 20:46:00,135.22,135.23,135.2,135.22,2007900023.0
2008-10-16 20:47:00,135.23,135.37,135.23,135.37,2007900023.0
2008-10-16 20:48:00,135.38,135.48,135.37,135.48,2007900023.0
2008-10-16 20:49:00,135.47,135.63,135.47,135.63,2007900023.0
2008-10-16 20:50:00,135.62,135.64,135.59,135.59,2007900023.0
2008-10-16 20:51:00,135.6,135.61,135.5,135.5,2007900023.0
2008-10-16 20:52:00,135.52,135.77,135.51,135.76,2007900023.0
2008-10-16 20:53:00,135.75,135.83,135.74,135.83,2007900023.0
2008-10-16 20:54:00,135.82,135.92,135.8,135.85,2007900023.0
2008-10-16 20:55:00,135.84,135.86,135.79,135.81,2007900023.0
2008-10-16 20:56:00,135.82,135.97,135.81,135.95,2007900023.0
2008-10-16 20:57:00,135.94,136.02,135.88,135.89,2007900023.0
2008-10-16 20:58:00,135.88,135.89,135.82,135.84,2007900023.0
2008-10-16 20:59:00,135.85,135.85,135.67,135.68,2007900023.0
2008-10-16 21:00:00,135.69,135.69,135.55,135.59,2007900023.0
2008-10-16 21:01:00,135.6,135.76,135.6,135.75,2007900023.0
2008-10-16 21:02:00,135.76,135.78,135.69,135.75,2007900023.0
2008-10-16 21:03:00,135.76,135.96,135.76,135.93,2007900023.0
2008-10-16 21:04:00,135.94,135.99,135.89,135.91,2007900023.0
2008-10-16 21:05:00,135.9,136.11,135.89,136.11,2007900023.0
2008-10-16 21:06:00,136.1,136.35,136.09,136.29,2007900023.0
2008-10-16 21:07:00,136.3,136.38,136.26,136.38,2007900023.0
2008-10-16 21:08:00,136.39,136.52,136.39,136.47,2007900023.0
2008-10-16 21:09:00,136.46,136.57,136.46,136.57,2007900023.0
2008-10-16 21:10:00,136.59,136.71,136.33,136.34,2007900023.0
2008-10-16 21:11:00,136.33,136.54,136.26,136.53,2007900023.0
2008-10-16 21:12:00,136.52,136.59,136.45,136.53,2007900023.0
2008-10-16 21:13:00,136.52,136.59,136.5,136.55,2007900023.0
2008-10-16 21:14:00,136.54,136.79,136.54,136.76,2007900023.0
2008-10-16 21:15:00,136.75,136.78,136.62,136.75,2007900023.0
2008-10-16 21:16:00,136.76,136.76,136.54,136.55,2007900023.0
2008-10-16 21:17:00,136.54,136.64,136.51,136.56,2007900023.0
2008-10-16 21:18:00,136.55,136.56,136.44,136.51,2007900023.0
2008-10-16 21:19:00,136.52,136.53,136.33,136.36,2007900023.0
2008-10-16 21:20:00,136.35,136.39,136.27,136.29,2007900023.0
2008-10-16 21:21:00,136.28,136.39,136.28,136.34,2007900023.0
2008-10-16 21:22:00,136.36,136.38,136.18,136.18,2007900023.0
2008-10-16 21:23:00,136.2,136.23,136.04,136.08,2007900023.0
2008-10-16 21:24:00,136.07,136.07,135.94,136.05,2007900023.0
2008-10-16 21:25:00,136.06,136.12,136.02,136.09,2007900023.0
2008-10-16 21:26:00,136.08,136.1,136.0,136.01,2007900023.0
2008-10-16 21:27:00,136.0,136.02,135.94,136.01,2007900023.0
2008-10-16 21:28:00,136.02,136.1,135.99,136.05,2007900023.0
2008-10-16 21:29:00,136.03,136.07,135.98,136.03,2007900023.0
2008-10-16 21:30:00,136.04,136.21,136.01,136.21,2007900023.0
2008-10-16 21:31:00,136.2,136.24,136.1,136.15,2007900023.0
2008-10-16 21:32:00,136.14,136.16,135.87,135.89,2007900023.0
2008-10-16 21:33:00,135.88,136.11,135.86,136.06,2007900023.0
2008-10-16 21:34:00,136.07,136.1,135.89,135.9,2007900023.0
2008-10-16 21:35:00,135.89,135.89,135.65,135.72,2007900023.0
2008-10-16 21:36:00,135.73,135.95,135.72,135.74,2007900023.0
2008-10-16 21:37:00,135.73,135.85,135.67,135.72,2007900023.0
2008-10-16 21:38:00,135.71,135.83,135.71,135.82,2007900023.0
2008-10-16 21:39:00,135.83,135.95,135.76,135.92,2007900023.0
2008-10-16 21:40:00,135.93,136.08,135.93,136.07,2007900023.0
2008-10-16 21:41:00,136.08,136.21,136.03,136.21,2007900023.0
2008-10-16 21:42:00,136.19,136.25,136.15,136.22,2007900023.0
2008-10-16 21:43:00,136.21,136.24,136.15,136.19,2007900023.0
2008-10-16 21:44:00,136.2,136.24,136.16,136.18,2007900023.0
2008-10-16 21:45:00,136.17,136.23,136.16,136.23,2007900023.0
2008-10-16 21:46:00,136.24,136.42,136.24,136.42,2007900023.0
2008-10-16 21:47:00,136.43,136.48,136.41,136.46,2007900023.0
2008-10-16 21:48:00,136.45,136.45,136.37,136.41,2007900023.0
2008-10-16 21:49:00,136.4,136.41,136.33,136.39,2007900023.0
2008-10-16 21:50:00,136.4,136.43,136.32,136.35,2007900023.0
2008-10-16 21:51:00,136.36,136.37,136.29,136.33,2007900023.0
2008-10-16 21:52:00,136.32,136.38,136.32,136.36,2007900023.0
2008-10-16 21:53:00,136.35,136.35,136.28,136.33,2007900023.0
2008-10-16 21:54:00,136.32,136.41,136.32,136.4,2007900023.0
2008-10-16 21:55:00,136.41,136.47,136.4,136.45,2007900023.0
2008-10-16 21:56:00,136.46,136.51,136.44,136.49,2007900023.0
2008-10-16 21:57:00,136.48,136.51,136.48,136.5,2007900023.0
2008-10-16 21:58:00,136.51,136.52,136.5,136.52,2007900023.0
2008-10-16 21:59:00,136.55,136.59,136.54,136.56,2007900023.0
2008-10-16 22:00:00,136.55,136.57,136.49,136.51,2007900023.0
2008-10-16 22:01:00,136.52,136.52,136.39,136.4,2007900023.0
2008-10-16 22:02:00,136.41,136.44,136.4,136.43,2007900023.0
2008-10-16 22:03:00,136.44,136.56,136.42,136.53,2007900023.0
2008-10-16 22:04:00,136.52,136.62,136.52,136.62,2007900023.0
2008-10-16 22:05:00,136.61,136.81,136.61,136.81,2007900023.0
2008-10-16 22:06:00,136.82,136.82,136.75,136.76,2007900023.0
2008-10-16 22:07:00,136.75,136.75,136.69,136.7,2007900023.0
2008-10-16 22:08:00,136.71,136.75,136.7,136.74,2007900023.0
2008-10-16 22:09:00,136.73,136.73,136.7,136.71,2007900023.0
2008-10-16 22:10:00,136.7,136.705,136.69,136.69,2007900023.0
2008-10-16 22:11:00,136.69,136.71,136.69,136.71,953900006.0
2008-10-16 22:12:00,136.72,136.72,136.69,136.69,1682799994.0
2008-10-16 22:13:00,136.68,136.69,136.64,136.65,1682799994.0
2008-10-16 22:14:00,136.64,136.65,136.62,136.65,1682799994.0
2008-10-16 22:15:00,136.64,136.65,136.63,136.65,1682799994.0
2008-10-16 22:16:00,136.64,136.64,136.62,136.63,1682799994.0
2008-10-16 22:17:00,136.62,136.64,136.61,136.64,1682799994.0
2008-10-16 22:18:00,136.63,136.7,136.63,136.68,1682799994.0
2008-10-16 22:19:00,136.67,136.7,136.65,136.66,1682799994.0
2008-10-16 22:20:00,136.67,136.76,136.66,136.72,1682799994.0
2008-10-16 22:21:00,136.74,136.85,136.74,136.78,1682799994.0
2008-10-16 22:22:00,136.8,136.83,136.76,136.79,1682799994.0
2008-10-16 22:23:00,136.8,136.84,136.79,136.83,1682799994.0
2008-10-16 22:24:00,136.815,136.83,136.81,136.83,1682799994.0
2008-10-16 22:25:00,136.86,136.86,136.83,136.84,1744800013.0
2008-10-16 22:26:00,136.83,136.84,136.81,136.81,1744800013.0
2008-10-16 22:27:00,136.83,136.84,136.81,136.84,1744800013.0
2008-10-16 22:28:00,136.83,136.84,136.82,136.82,1744800013.0
2008-10-16 22:29:00,136.81,136.83,136.77,136.77,1744800013.0
2008-10-16 22:30:00,136.76,136.79,136.68,136.7,1744800013.0
2008-10-16 22:31:00,136.66,136.66,136.61,136.63,1744800013.0
2008-10-16 22:32:00,136.64,136.64,136.57,136.58,1744800013.0
2008-10-16 22:33:00,136.57,136.61,136.56,136.61,1744800013.0
2008-10-16 22:34:00,136.6,136.73,136.6,136.73,1744800013.0
2008-10-16 22:35:00,136.74,136.74,136.72,136.73,1744800013.0
2008-10-16 22:36:00,136.72,136.73,136.72,136.73,1744800013.0
2008-10-16 22:37:00,136.74,136.75,136.71,136.72,1744800013.0
2008-10-16 22:38:00,136.71,136.74,136.64,136.72,1744800013.0
2008-10-16 22:39:00,136.7,136.7,136.64,136.65,1744800013.0
2008-10-16 22:40:00,136.68,136.69,136.67,136.68,1744800013.0
2008-10-16 22:41:00,136.7,136.74,136.69,136.71,1744800013.0
2008-10-16 22:42:00,136.7,136.71,136.69,136.695,1744800013.0
2008-10-16 22:43:00,136.71,136.75,136.7,136.74,2026800007.0
2008-10-16 22:44:00,136.73,136.75,136.72,136.73,2026800007.0
2008-10-16 22:45:00,136.74,136.75,136.69,136.7,2026800007.0
2008-10-16 22:46:00,136.69,136.73,136.67,136.7,2026800007.0
2008-10-16 22:47:00,136.68,136.72,136.68,136.69,2026800007.0
2008-10-16 22:48:00,136.7,136.7,136.65,136.68,2026800007.0
2008-10-16 22:49:00,136.67,136.77,136.67,136.76,2026800007.0
2008-10-16 22:50:00,136.8,136.8,136.69,136.74,2026800007.0
2008-10-16 22:51:00,136.72,136.735,136.69,136.715,2026800007.0
2008-10-16 22:52:00,136.72,136.83,136.71,136.81,1310600001.0
2008-10-16 22:53:00,136.79,136.81,136.73,136.78,1310600001.0
2008-10-16 22:54:00,136.8,136.81,136.71,136.75,1310600001.0
2008-10-16 22:55:00,136.76,136.8,136.73,136.77,1310600001.0
2008-10-16 22:56:00,136.75,136.75,136.71,136.73,1310600001.0
2008-10-16 22:57:00,136.74,136.75,136.71,136.71,118000000.0
2008-10-16 22:58:00,136.72,136.74,136.71,136.71,118000000.0
2008-10-16 22:59:00,136.7,136.7,136.66,136.68,118000000.0
2008-10-16 23:00:00,136.65,136.675,136.65,136.665,118000000.0
2008-10-16 23:01:00,136.65,136.7,136.625,136.7,546799987.0
2008-10-16 23:02:00,136.75,136.77,136.74,136.77,1648999985.0
2008-10-16 23:03:00,136.745,136.795,136.745,136.795,1648999985.0
2008-10-16 23:04:00,136.8,136.81,136.8,136.81,1649700001.0
2008-10-16 23:05:00,136.83,136.83,136.8,136.81,1649700001.0
2008-10-16 23:06:00,136.83,136.84,136.81,136.83,1649700001.0
2008-10-16 23:07:00,136.84,136.84,136.81,136.84,1649700001.0
2008-10-16 23:08:00,136.85,136.88,136.84,136.86,1649700001.0
2008-10-16 23:09:00,136.845,136.85,136.83,136.83,1649700001.0
2008-10-16 23:10:00,136.85,136.97,136.84,136.96,1888300003.0
2008-10-16 23:11:00,136.95,136.96,136.93,136.94,1888300003.0
2008-10-16 23:12:00,136.95,136.99,136.95,136.96,1888300003.0
2008-10-16 23:13:00,136.93,136.97,136.92,136.97,1888300003.0
2008-10-16 23:14:00,136.94,136.96,136.905,136.905,1888300003.0
2008-10-16 23:15:00,136.9,136.995,136.895,136.965,1344099999.0
2008-10-16 23:16:00,136.975,137.0,136.97,136.985,1931600006.0
2008-10-16 23:17:00,136.99,137.03,136.97,136.97,1764600014.0
2008-10-16 23:18:00,136.99,137.03,136.96,136.97,1764600014.0
2008-10-16 23:19:00,137.02,137.03,136.91,137.03,1764600014.0
2008-10-16 23:20:00,137.02,137.03,136.95,137.02,1764600014.0
2008-10-16 23:21:00,137.0,137.02,136.91,136.98,1764600014.0
2008-10-16 23:22:00,136.97,137.0,136.92,136.96,1764600014.0
2008-10-16 23:23:00,136.97,136.99,136.95,136.99,1764600014.0
2008-10-16 23:24:00,136.97,137.005,136.94,137.005,1764600014.0
2008-10-16 23:25:00,137.0,137.02,136.995,137.005,1770799992.0
2008-10-16 23:26:00,137.0,137.03,137.0,137.025,425099994.0
2008-10-16 23:27:00,137.03,137.03,137.03,137.03,28200001.0
2008-10-16 23:28:00,137.025,137.03,137.02,137.03,1042699997.0
2008-10-16 23:29:00,137.025,137.09,137.025,137.06,2109599975.0
2008-10-16 23:30:00,137.06,137.15,137.06,137.09,403600002.0
2008-10-16 23:31:00,137.08,137.115,137.08,137.1,403600002.0
2008-10-16 23:32:00,137.1,137.145,137.1,137.145,1133999993.0
2008-10-16 23:33:00,137.17,137.18,137.11,137.15,1610700019.0
2008-10-16 23:34:00,137.135,137.16,137.12,137.14,1610700019.0
2008-10-16 23:35:00,137.14,137.14,137.13,137.14,414000001.0
2008-10-16 23:36:00,137.14,137.14,137.08,137.09,994000003.0
2008-10-16 23:37:00,137.095,137.12,137.08,137.08,1197300016.0
2008-10-16 23:38:00,137.085,137.1,137.08,137.08,1118900017.0
2008-10-16 23:39:00,137.08,137.1,137.08,137.1,822699984.0
2008-10-16 23:40:00,137.095,137.125,137.045,137.11,982100006.0
2008-10-16 23:41:00,137.11,137.115,137.07,137.11,1782900013.0
2008-10-16 23:42:00,137.11,137.135,137.11,137.125,1178099985.0
2008-10-16 23:43:00,137.135,137.15,137.125,137.145,1041500007.0
2008-10-16 23:44:00,137.145,137.15,137.035,137.035,1121099999.0
2008-10-16 23:45:00,137.11,137.17,137.09,137.11,297900002.0
2008-10-16 23:46:00,137.09,137.105,137.09,137.1,297900002.0
2008-10-16 23:47:00,137.11,137.125,137.085,137.095,1563400001.0
2008-10-16 23:48:00,137.11,137.12,137.02,137.03,1438100011.0
2008-10-16 23:49:00,137.02,137.06,137.02,137.05,1438100011.0
2008-10-16 23:50:00,137.03,137.11,137.02,137.09,1438100011.0
2008-10-16 23:51:00,137.06,137.08,137.055,137.06,1438100011.0
2008-10-16 23:52:00,137.06,137.085,137.06,137.06,1148799958.0
2008-10-16 23:53:00,137.07,137.07,137.06,137.06,552199997.0
2008-10-16 23:54:00,137.07,137.07,137.05,137.05,566400009.0
2008-10-16 23:55:00,137.045,137.05,137.04,137.04,663500015.0
2008-10-16 23:56:00,137.08,137.08,137.06,137.06,795599998.0
2008-10-16 23:57:00,137.07,137.08,137.06,137.08,795599998.0
2008-10-16 23:58:00,137.06,137.08,137.03,137.06,795599998.0
2008-10-16 23:59:00,137.05,137.06,137.03,137.06,795599998.0
2008-10-17 00:00:00,137.08,137.09,137.06,137.09,795599998.0
2008-10-17 00:01:00,137.075,137.095,137.045,137.08,795599998.0
2008-10-17 00:02:00,137.08,137.09,137.065,137.085,576599997.0
2008-10-17 00:03:00,137.09,137.115,137.09,137.11,1113100003.0
2008-10-17 00:04:00,137.115,137.115,137.1,137.1,257399997.0
2008-10-17 00:05:00,137.095,137.095,137.075,137.075,404700002.0
2008-10-17 00:06:00,137.07,137.095,137.035,137.05,1147500004.0
2008-10-17 00:07:00,137.04,137.085,137.04,137.065,1704500010.0
2008-10-17 00:08:00,137.08,137.09,137.03,137.03,1138900003.0
2008-10-17 00:09:00,137.02,137.02,136.99,136.99,1138900003.0
2008-10-17 00:10:00,136.99,137.03,136.975,136.99,1148499996.0
2008-10-17 00:11:00,136.98,137.0,136.935,137.0,1762900006.0
2008-10-17 00:12:00,136.995,137.015,136.995,137.0,798399994.0
2008-10-17 00:13:00,137.0,137.03,137.0,137.005,1273699995.0
2008-10-17 00:14:00,137.005,137.045,137.0,137.035,1554100000.0
2008-10-17 00:15:00,137.025,137.04,137.005,137.035,714199998.0
2008-10-17 00:16:00,137.02,137.035,137.01,137.035,1010600002.0
2008-10-17 00:17:00,137.035,137.04,137.03,137.04,341799994.0
2008-10-17 00:18:00,137.04,137.04,137.01,137.025,1486000001.0
2008-10-17 00:19:00,137.025,137.025,137.01,137.01,387600001.0
2008-10-17 00:20:00,137.01,137.01,137.01,137.01,576100003.0
2008-10-17 00:21:00,137.01,137.01,137.01,137.01,330800011.0
2008-10-17 00:22:00,137.01,137.01,136.94,136.945,2056700010.0
2008-10-17 00:23:00,136.98,136.98,136.88,136.9,426700000.0
2008-10-17 00:24:00,136.895,136.895,136.895,136.895,426700000.0
2008-10-17 00:25:00,136.895,136.92,136.895,136.9,1193500014.0
2008-10-17 00:26:00,136.895,136.895,136.87,136.875,1798999987.0
2008-10-17 00:27:00,136.89,136.89,136.81,136.81,2011599989.0
2008-10-17 00:28:00,136.75,136.75,136.71,136.71,2011599989.0
2008-10-17 00:29:00,136.71,136.71,136.64,136.65,1281900002.0
2008-10-17 00:30:00,136.625,136.63,136.59,136.595,1281900002.0
2008-10-17 00:31:00,136.61,136.62,136.55,136.61,803900007.0
2008-10-17 00:32:00,136.59,136.63,136.585,136.62,803900007.0
2008-10-17 00:33:00,136.595,136.595,136.56,136.56,1046400004.0
2008-10-17 00:34:00,136.565,136.57,136.56,136.56,811100003.0
2008-10-17 00:35:00,136.565,136.565,136.56,136.565,561400002.0
2008-10-17 00:36:00,136.565,136.59,136.555,136.565,839399999.0
2008-10-17 00:37:00,136.56,136.61,136.54,136.6,2087200001.0
2008-10-17 00:38:00,136.6,136.61,136.555,136.57,1586999990.0
2008-10-17 00:39:00,136.57,136.755,136.555,136.615,1521599988.0
2008-10-17 00:40:00,136.635,136.635,136.575,136.58,488699999.0
2008-10-17 00:41:00,136.585,136.585,136.575,136.575,453800004.0
2008-10-17 00:42:00,136.575,136.58,136.56,136.58,1023399991.0
2008-10-17 00:43:00,136.58,136.58,136.58,136.58,313199996.0
2008-10-17 00:44:00,136.56,136.56,136.46,136.46,723000007.0
2008-10-17 00:45:00,136.44,136.44,136.41,136.41,723000007.0
2008-10-17 00:46:00,136.44,136.44,136.25,136.25,1415100014.0
2008-10-17 00:47:00,136.245,136.31,136.24,136.28,1415100014.0
2008-10-17 00:48:00,136.225,136.245,136.225,136.23,1026899997.0
2008-10-17 00:49:00,136.23,136.245,136.225,136.245,970900000.0
2008-10-17 00:50:00,136.245,136.295,136.24,136.275,1242899983.0
2008-10-17 00:51:00,136.29,136.305,136.26,136.305,1693700005.0
2008-10-17 00:52:00,136.31,136.355,136.3,136.355,1409500001.0
2008-10-17 00:53:00,136.36,136.385,136.345,136.38,1571299987.0
2008-10-17 00:54:00,136.38,136.5,136.355,136.45,1744999991.0
2008-10-17 00:55:00,136.46,136.53,136.46,136.53,1095399993.0
2008-10-17 00:56:00,136.56,136.58,136.55,136.55,1947700005.0
2008-10-17 00:57:00,136.555,136.59,136.535,136.535,1947700005.0
2008-10-17 00:58:00,136.555,136.63,136.53,136.57,2057900001.0
2008-10-17 00:59:00,136.575,136.62,136.56,136.62,1199900003.0
2008-10-17 01:00:00,136.61,136.61,136.565,136.59,518200000.0
2008-10-17 01:01:00,136.595,136.595,136.585,136.585,88000000.0
2008-10-17 01:02:00,136.595,136.615,136.585,136.615,645199996.0
2008-10-17 01:03:00,136.625,136.685,136.625,136.685,557099998.0
2008-10-17 01:04:00,136.7,136.78,136.68,136.77,771000004.0
2008-10-17 01:05:00,136.745,136.75,136.73,136.75,771000004.0
2008-10-17 01:06:00,136.78,136.87,136.75,136.86,1422599996.0
2008-10-17 01:07:00,136.87,136.93,136.86,136.88,1422599996.0
2008-10-17 01:08:00,136.85,136.865,136.84,136.855,1422599996.0
2008-10-17 01:09:00,136.86,136.88,136.84,136.84,1277199984.0
2008-10-17 01:10:00,136.845,136.875,136.845,136.87,1277199984.0
2008-10-17 01:11:00,136.865,136.91,136.85,136.9,1932200009.0
2008-10-17 01:12:00,136.9,136.905,136.89,136.89,1751499992.0
2008-10-17 01:13:00,136.89,136.945,136.89,136.945,1539800004.0
2008-10-17 01:14:00,136.97,137.0,136.97,137.0,1183599988.0
2008-10-17 01:15:00,137.05,137.11,137.03,137.07,1183599988.0
2008-10-17 01:16:00,137.055,137.055,137.015,137.04,1183599988.0
2008-10-17 01:17:00,137.04,137.06,136.99,136.99,1973200009.0
2008-10-17 01:18:00,136.97,136.97,136.88,136.915,1973200009.0
2008-10-17 01:19:00,136.95,136.95,136.86,136.88,1030999993.0
2008-10-17 01:20:00,136.86,136.86,136.845,136.85,1030999993.0
2008-10-17 01:21:00,136.89,136.94,136.87,136.91,1259100001.0
2008-10-17 01:22:00,136.9,136.9,136.885,136.885,1259100001.0
2008-10-17 01:23:00,136.9,136.91,136.89,136.9,913400003.0
2008-10-17 01:24:00,136.89,136.89,136.87,136.88,913400003.0
2008-10-17 01:25:00,136.89,136.92,136.885,136.885,848400010.0
2008-10-17 01:26:00,136.89,136.89,136.885,136.885,246699997.0
2008-10-17 01:27:00,136.89,136.89,136.88,136.88,849599990.0
2008-10-17 01:28:00,136.89,136.94,136.89,136.91,919699991.0
2008-10-17 01:29:00,136.89,136.895,136.875,136.895,919699991.0
2008-10-17 01:30:00,136.895,136.965,136.895,136.945,1474800002.0
2008-10-17 01:31:00,136.96,136.96,136.88,136.88,1061600003.0
2008-10-17 01:32:00,136.855,136.905,136.855,136.905,1061600003.0
2008-10-17 01:33:00,136.905,136.93,136.895,136.9,1244399994.0
2008-10-17 01:34:00,136.91,136.91,136.83,136.84,1191500002.0
2008-10-17 01:35:00,136.83,136.855,136.82,136.855,1191500002.0
2008-10-17 01:36:00,136.85,136.85,136.815,136.815,529000001.0
2008-10-17 01:37:00,136.815,136.815,136.815,136.815,96400002.0
2008-10-17 01:38:00,136.82,136.84,136.82,136.83,872400000.0
2008-10-17 01:39:00,136.83,136.835,136.81,136.81,1472599993.0
2008-10-17 01:40:00,136.81,136.81,136.8,136.8,811199995.0
2008-10-17 01:41:00,136.81,136.81,136.66,136.66,1330899998.0
2008-10-17 01:42:00,136.63,136.63,136.5,136.5,1330899998.0
2008-10-17 01:43:00,136.52,136.52,136.37,136.45,1330899998.0
2008-10-17 01:44:00,136.44,136.56,136.44,136.56,1330899998.0
2008-10-17 01:45:00,136.55,136.75,136.55,136.64,1330899998.0
2008-10-17 01:46:00,136.66,136.67,136.53,136.56,1330899998.0
2008-10-17 01:47:00,136.58,136.61,136.58,136.61,1330899998.0
2008-10-17 01:48:00,136.59,136.73,136.59,136.68,1330899998.0
2008-10-17 01:49:00,136.7,136.73,136.69,136.72,1330899998.0
2008-10-17 01:50:00,136.71,136.75,136.64,136.66,1330899998.0
2008-10-17 01:51:00,136.635,136.655,136.635,136.645,1330899998.0
2008-10-17 01:52:00,136.645,136.675,136.625,136.675,1923600004.0
2008-10-17 01:53:00,136.665,136.72,136.655,136.68,1877799992.0
2008-10-17 01:54:00,136.69,136.725,136.69,136.7,1943600012.0
2008-10-17 01:55:00,136.7,136.7,136.7,136.7,1390400007.0
2008-10-17 01:56:00,136.7,136.715,136.69,136.7,364399994.0
2008-10-17 01:57:00,136.7,136.7,136.7,136.7,957599990.0
2008-10-17 01:58:00,136.72,136.8,136.7,136.8,1531399990.0
2008-10-17 01:59:00,136.79,136.79,136.75,136.78,1531399990.0
2008-10-17 02:00:00,136.79,136.83,136.77,136.82,1531399990.0
2008-10-17 02:01:00,136.81,136.83,136.77,136.82,1531399990.0
2008-10-17 02:02:00,136.83,136.83,136.76,136.77,1531399990.0
2008-10-17 02:03:00,136.76,136.815,136.75,136.81,1531399990.0
2008-10-17 02:04:00,136.805,136.83,136.795,136.83,1021100002.0
2008-10-17 02:05:00,136.84,137.0,136.83,136.96,1993799994.0
2008-10-17 02:06:00,136.95,137.01,136.9,137.0,1993799994.0
2008-10-17 02:07:00,136.99,136.99,136.94,136.96,1993799994.0
2008-10-17 02:08:00,137.0,137.06,136.98,137.05,1993799994.0
2008-10-17 02:09:00,137.06,137.06,137.01,137.03,1993799994.0
2008-10-17 02:10:00,137.01,137.16,137.01,137.13,1993799994.0
2008-10-17 02:11:00,137.12,137.36,137.11,137.36,1993799994.0
2008-10-17 02:12:00,137.39,137.39,137.33,137.33,1993799994.0
2008-10-17 02:13:00,137.33,137.37,137.33,137.355,1993799994.0
2008-10-17 02:14:00,137.355,137.355,137.33,137.34,1885599992.0
2008-10-17 02:15:00,137.335,137.375,137.335,137.375,1906400025.0
2008-10-17 02:16:00,137.39,137.4,137.24,137.25,1998099992.0
2008-10-17 02:17:00,137.26,137.29,137.22,137.23,1998099992.0
2008-10-17 02:18:00,137.24,137.32,137.23,137.3,1998099992.0
2008-10-17 02:19:00,137.31,137.37,137.29,137.34,1998099992.0
2008-10-17 02:20:00,137.31,137.36,137.3,137.36,1998099992.0
2008-10-17 02:21:00,137.34,137.34,137.27,137.29,1998099992.0
2008-10-17 02:22:00,137.28,137.28,137.21,137.23,1998099992.0
2008-10-17 02:23:00,137.215,137.23,137.17,137.175,1998099992.0
2008-10-17 02:24:00,137.17,137.21,137.12,137.2,1278200000.0
2008-10-17 02:25:00,137.19,137.25,137.16,137.25,1278200000.0
2008-10-17 02:26:00,137.27,137.34,137.26,137.32,1278200000.0
2008-10-17 02:27:00,137.31,137.36,137.3,137.35,1278200000.0
2008-10-17 02:28:00,137.36,137.38,137.35,137.37,1278200000.0
2008-10-17 02:29:00,137.345,137.375,137.34,137.375,1278200000.0
2008-10-17 02:30:00,137.4,137.4,137.31,137.31,1377299998.0
2008-10-17 02:31:00,137.3,137.33,137.19,137.24,1377299998.0
2008-10-17 02:32:00,137.21,137.21,137.185,137.185,1377299998.0
2008-10-17 02:33:00,137.18,137.18,137.16,137.175,1017700010.0
2008-10-17 02:34:00,137.19,137.19,137.12,137.12,1869600000.0
2008-10-17 02:35:00,137.135,137.185,137.125,137.145,1869600000.0
2008-10-17 02:36:00,137.16,137.16,137.03,137.04,2093300003.0
2008-10-17 02:37:00,137.05,137.09,137.05,137.09,2093300003.0
2008-10-17 02:38:00,137.08,137.08,136.94,136.94,2093300003.0
2008-10-17 02:39:00,136.95,136.98,136.88,136.98,2093300003.0
2008-10-17 02:40:00,137.0,137.06,137.0,137.05,2093300003.0
2008-10-17 02:41:00,137.04,137.04,136.95,136.95,2093300003.0
2008-10-17 02:42:00,136.94,136.95,136.89,136.91,2093300003.0
2008-10-17 02:43:00,136.875,136.895,136.86,136.88,2093300003.0
2008-10-17 02:44:00,136.88,136.945,136.88,136.945,1713700000.0
2008-10-17 02:45:00,136.94,137.04,136.94,137.04,1601599996.0
2008-10-17 02:46:00,137.03,137.08,137.03,137.07,1601599996.0
2008-10-17 02:47:00,137.08,137.17,137.07,137.15,1601599996.0
2008-10-17 02:48:00,137.13,137.135,137.08,137.085,1601599996.0
2008-10-17 02:49:00,137.11,137.12,137.07,137.1,1843700003.0
2008-10-17 02:50:00,137.09,137.14,137.085,137.11,1843700003.0
2008-10-17 02:51:00,137.14,137.22,137.14,137.16,1775300002.0
2008-10-17 02:52:00,137.15,137.17,137.05,137.06,1775300002.0
2008-10-17 02:53:00,137.05,137.1,137.04,137.06,1775300002.0
2008-10-17 02:54:00,137.05,137.06,136.87,136.87,1775300002.0
2008-10-17 02:55:00,136.86,136.97,136.82,136.95,1775300002.0
2008-10-17 02:56:00,136.96,137.04,136.95,137.03,1775300002.0
2008-10-17 02:57:00,137.04,137.05,136.95,136.95,1775300002.0
2008-10-17 02:58:00,136.94,136.96,136.9,136.96,1775300002.0
2008-10-17 02:59:00,136.95,137.04,136.95,137.04,1775300002.0
2008-10-17 03:00:00,137.05,137.14,137.04,137.14,1775300002.0
2008-10-17 03:01:00,137.15,137.23,137.15,137.17,1775300002.0
2008-10-17 03:02:00,137.18,137.2,137.16,137.17,1775300002.0
2008-10-17 03:03:00,137.18,137.19,137.16,137.17,1775300002.0
2008-10-17 03:04:00,137.18,137.23,137.18,137.22,1775300002.0
2008-10-17 03:05:00,137.23,137.23,137.18,137.19,1775300002.0
2008-10-17 03:06:00,137.18,137.24,137.17,137.24,1775300002.0
2008-10-17 03:07:00,137.23,137.27,137.23,137.27,1775300002.0
2008-10-17 03:08:00,137.28,137.33,137.24,137.25,1775300002.0
2008-10-17 03:09:00,137.24,137.26,137.17,137.17,1775300002.0
2008-10-17 03:10:00,137.18,137.2,137.12,137.16,1775300002.0
2008-10-17 03:11:00,137.13,137.15,137.02,137.02,1775300002.0
2008-10-17 03:12:00,137.03,137.07,137.02,137.07,1775300002.0
2008-10-17 03:13:00,137.09,137.11,137.06,137.07,1775300002.0
2008-10-17 03:14:00,137.08,137.09,137.03,137.08,1775300002.0
2008-10-17 03:15:00,137.07,137.11,137.02,137.07,1775300002.0
2008-10-17 03:16:00,137.08,137.08,137.01,137.04,1775300002.0
2008-10-17 03:17:00,137.06,137.07,137.02,137.03,1775300002.0
2008-10-17 03:18:00,137.04,137.06,137.03,137.03,1775300002.0
2008-10-17 03:19:00,137.02,137.03,136.97,136.97,1775300002.0
2008-10-17 03:20:00,136.98,137.0,136.9,136.93,1775300002.0
2008-10-17 03:21:00,136.95,136.95,136.9,136.92,1775300002.0
2008-10-17 03:22:00,136.93,136.93,136.86,136.88,1775300002.0
2008-10-17 03:23:00,136.89,136.91,136.77,136.77,1775300002.0
2008-10-17 03:24:00,136.78,136.94,136.78,136.87,1775300002.0
2008-10-17 03:25:00,136.86,136.87,136.72,136.72,1775300002.0
2008-10-17 03:26:00,136.71,136.72,136.64,136.64,1775300002.0
2008-10-17 03:27:00,136.63,136.72,136.63,136.72,1775300002.0
2008-10-17 03:28:00,136.73,136.77,136.72,136.75,1775300002.0
2008-10-17 03:29:00,136.76,136.78,136.68,136.68,1775300002.0
2008-10-17 03:30:00,136.69,136.73,136.69,136.73,1775300002.0
2008-10-17 03:31:00,136.72,136.78,136.71,136.73,1775300002.0
2008-10-17 03:32:00,136.72,136.78,136.71,136.76,1775300002.0
2008-10-17 03:33:00,136.77,136.82,136.77,136.82,1775300002.0
2008-10-17 03:34:00,136.81,136.86,136.8,136.85,1775300002.0
2008-10-17 03:35:00,136.86,136.93,136.83,136.91,1775300002.0
2008-10-17 03:36:00,136.9,136.95,136.87,136.94,1775300002.0
2008-10-17 03:37:00,136.95,137.04,136.95,137.04,1775300002.0
2008-10-17 03:38:00,137.05,137.07,136.98,136.99,1775300002.0
2008-10-17 03:39:00,136.98,137.0,136.84,136.85,1775300002.0
2008-10-17 03:40:00,136.86,136.86,136.79,136.81,1775300002.0
2008-10-17 03:41:00,136.8,136.82,136.74,136.74,1775300002.0
2008-10-17 03:42:00,136.75,136.75,136.48,136.48,1775300002.0
2008-10-17 03:43:00,136.47,136.49,136.36,136.36,1775300002.0
2008-10-17 03:44:00,136.35,136.51,136.35,136.49,1775300002.0
2008-10-17 03:45:00,136.5,136.66,136.48,136.54,1775300002.0
2008-10-17 03:46:00,136.53,136.58,136.53,136.58,1775300002.0
2008-10-17 03:47:00,136.59,136.6,136.48,136.54,1775300002.0
2008-10-17 03:48:00,136.53,136.53,136.39,136.44,1775300002.0
2008-10-17 03:49:00,136.45,136.49,136.41,136.48,1775300002.0
2008-10-17 03:50:00,136.47,136.54,136.47,136.52,1775300002.0
2008-10-17 03:51:00,136.53,136.54,136.48,136.48,1775300002.0
2008-10-17 03:52:00,136.47,136.58,136.46,136.56,1775300002.0
2008-10-17 03:53:00,136.55,136.58,136.53,136.57,1775300002.0
2008-10-17 03:54:00,136.56,136.63,136.51,136.62,1775300002.0
2008-10-17 03:55:00,136.63,136.72,136.61,136.7,1775300002.0
2008-10-17 03:56:00,136.71,136.72,136.67,136.7,1775300002.0
2008-10-17 03:57:00,136.695,136.7,136.69,136.7,1775300002.0
2008-10-17 03:58:00,136.71,136.78,136.71,136.77,2037599988.0
2008-10-17 03:59:00,136.8,136.8,136.7,136.75,2037599988.0
2008-10-17 04:00:00,136.77,136.77,136.73,136.77,2037599988.0
2008-10-17 04:01:00,136.78,136.8,136.76,136.79,2037599988.0
2008-10-17 04:02:00,136.81,136.88,136.81,136.88,2037599988.0
2008-10-17 04:03:00,136.865,136.88,136.835,136.84,2037599988.0
2008-10-17 04:04:00,136.84,136.84,136.77,136.77,2096200009.0
2008-10-17 04:05:00,136.75,136.75,136.71,136.73,2096200009.0
2008-10-17 04:06:00,136.71,136.71,136.66,136.66,2096200009.0
2008-10-17 04:07:00,136.67,136.73,136.66,136.72,2096200009.0
2008-10-17 04:08:00,136.71,136.76,136.68,136.7,2096200009.0
2008-10-17 04:09:00,136.69,136.71,136.65,136.67,2096200009.0
2008-10-17 04:10:00,136.66,136.71,136.64,136.68,2096200009.0
2008-10-17 04:11:00,136.69,136.69,136.65,136.66,2096200009.0
2008-10-17 04:12:00,136.67,136.73,136.67,136.73,2096200009.0
2008-10-17 04:13:00,136.72,136.755,136.72,136.74,2096200009.0
2008-10-17 04:14:00,136.76,136.89,136.75,136.89,2132699994.0
2008-10-17 04:15:00,136.88,136.89,136.76,136.79,2132699994.0
2008-10-17 04:16:00,136.82,136.82,136.78,136.79,2132699994.0
2008-10-17 04:17:00,136.8,136.8,136.77,136.78,2132699994.0
2008-10-17 04:18:00,136.79,136.8,136.78,136.78,2132699994.0
2008-10-17 04:19:00,136.79,136.85,136.77,136.81,2132699994.0
2008-10-17 04:20:00,136.82,136.86,136.8,136.85,2132699994.0
2008-10-17 04:21:00,136.84,136.84,136.8,136.81,2132699994.0
2008-10-17 04:22:00,136.8,136.815,136.785,136.8,2132699994.0
2008-10-17 04:23:00,136.81,136.81,136.75,136.75,1807499992.0
2008-10-17 04:24:00,136.74,136.75,136.73,136.75,1807499992.0
2008-10-17 04:25:00,136.74,136.75,136.73,136.75,1807499992.0
2008-10-17 04:26:00,136.74,136.74,136.71,136.71,1807499992.0
2008-10-17 04:27:00,136.71,136.735,136.7,136.71,1807499992.0
2008-10-17 04:28:00,136.71,136.71,136.69,136.705,2042299995.0
2008-10-17 04:29:00,136.7,136.73,136.7,136.7,1848900007.0
2008-10-17 04:30:00,136.69,136.72,136.69,136.72,1848900007.0
2008-10-17 04:31:00,136.71,136.72,136.7,136.72,1848900007.0
2008-10-17 04:32:00,136.71,136.72,136.7,136.71,1848900007.0
2008-10-17 04:33:00,136.7,136.73,136.67,136.72,1848900007.0
2008-10-17 04:34:00,136.73,136.78,136.73,136.78,1848900007.0
2008-10-17 04:35:00,136.77,136.8,136.77,136.79,1848900007.0
2008-10-17 04:36:00,136.78,136.79,136.77,136.79,1848900007.0
2008-10-17 04:37:00,136.78,136.79,136.78,136.79,1848900007.0
2008-10-17 04:38:00,136.78,136.78,136.74,136.74,1848900007.0
2008-10-17 04:39:00,136.75,136.79,136.71,136.71,1848900007.0
2008-10-17 04:40:00,136.72,136.73,136.7,136.72,1848900007.0
2008-10-17 04:41:00,136.71,136.76,136.7,136.74,1848900007.0
2008-10-17 04:42:00,136.75,136.76,136.74,136.76,1848900007.0
2008-10-17 04:43:00,136.75,136.78,136.75,136.76,1848900007.0
2008-10-17 04:44:00,136.77,136.78,136.73,136.76,1848900007.0
2008-10-17 04:45:00,136.75,136.75,136.71,136.74,1848900007.0
2008-10-17 04:46:00,136.73,136.75,136.7,136.71,1848900007.0
2008-10-17 04:47:00,136.72,136.72,136.71,136.72,1848900007.0
2008-10-17 04:48:00,136.71,136.74,136.71,136.73,1848900007.0
2008-10-17 04:49:00,136.72,136.74,136.705,136.705,1848900007.0
2008-10-17 04:50:00,136.71,136.75,136.69,136.74,2065800010.0
2008-10-17 04:51:00,136.72,136.73,136.68,136.69,2065800010.0
2008-10-17 04:52:00,136.7,136.7,136.65,136.69,2065800010.0
2008-10-17 04:53:00,136.68,136.68,136.635,136.645,2065800010.0
2008-10-17 04:54:00,136.65,136.67,136.64,136.66,320099993.0
2008-10-17 04:55:00,136.65,136.655,136.64,136.655,320099993.0
2008-10-17 04:56:00,136.65,136.655,136.62,136.63,1160200010.0
2008-10-17 04:57:00,136.63,136.645,136.615,136.64,1891800001.0
2008-10-17 04:58:00,136.635,136.635,136.625,136.625,209500000.0
2008-10-17 04:59:00,136.605,136.605,136.585,136.6,1543999989.0
2008-10-17 05:00:00,136.6,136.6,136.565,136.565,2106499996.0
2008-10-17 05:01:00,136.57,136.64,136.54,136.62,1889100012.0
2008-10-17 05:02:00,136.63,136.65,136.6,136.6,1889100012.0
2008-10-17 05:03:00,136.61,136.63,136.6,136.62,1889100012.0
2008-10-17 05:04:00,136.6,136.62,136.595,136.62,1889100012.0
2008-10-17 05:05:00,136.62,136.655,136.615,136.655,679999991.0
2008-10-17 05:06:00,136.655,136.655,136.625,136.625,1582900007.0
2008-10-17 05:07:00,136.625,136.655,136.62,136.625,1894099996.0
2008-10-17 05:08:00,136.63,136.63,136.595,136.595,847700005.0
2008-10-17 05:09:00,136.595,136.605,136.56,136.56,1501500000.0
2008-10-17 05:10:00,136.56,136.57,136.46,136.46,1232999982.0
2008-10-17 05:11:00,136.47,136.56,136.46,136.54,1232999982.0
2008-10-17 05:12:00,136.53,136.53,136.48,136.49,1232999982.0
2008-10-17 05:13:00,136.5,136.57,136.49,136.55,1232999982.0
2008-10-17 05:14:00,136.545,136.56,136.53,136.53,1232999982.0
2008-10-17 05:15:00,136.535,136.535,136.475,136.49,1569900001.0
2008-10-17 05:16:00,136.51,136.51,136.48,136.49,854400011.0
2008-10-17 05:17:00,136.48,136.535,136.48,136.525,854400011.0
2008-10-17 05:18:00,136.525,136.545,136.52,136.535,1932299997.0
2008-10-17 05:19:00,136.535,136.57,136.525,136.565,1033899997.0
2008-10-17 05:20:00,136.56,136.57,136.56,136.56,476800004.0
2008-10-17 05:21:00,136.56,136.56,136.55,136.55,837700009.0
2008-10-17 05:22:00,136.57,136.73,136.57,136.72,1120700003.0
2008-10-17 05:23:00,136.73,136.86,136.71,136.76,1120700003.0
2008-10-17 05:24:00,136.77,136.84,136.76,136.76,1120700003.0
2008-10-17 05:25:00,136.75,136.78,136.75,136.77,1120700003.0
2008-10-17 05:26:00,136.76,136.775,136.74,136.76,1353500005.0
2008-10-17 05:27:00,136.76,136.775,136.76,136.775,288800004.0
2008-10-17 05:28:00,136.78,136.83,136.77,136.8,1458400002.0
2008-10-17 05:29:00,136.79,136.815,136.785,136.81,1458400002.0
2008-10-17 05:30:00,136.82,136.83,136.74,136.79,2109899990.0
2008-10-17 05:31:00,136.77,136.79,136.72,136.76,2109899990.0
2008-10-17 05:32:00,136.77,136.78,136.74,136.76,2109899990.0
2008-10-17 05:33:00,136.77,136.82,136.76,136.77,2109899990.0
2008-10-17 05:34:00,136.76,136.8,136.76,136.76,2109899990.0
2008-10-17 05:35:00,136.77,136.8,136.76,136.8,2109899990.0
2008-10-17 05:36:00,136.79,136.83,136.78,136.82,2109899990.0
2008-10-17 05:37:00,136.815,136.815,136.8,136.805,2109899990.0
2008-10-17 05:38:00,136.8,136.81,136.79,136.79,1115700010.0
2008-10-17 05:39:00,136.8,136.82,136.79,136.81,734000000.0
2008-10-17 05:40:00,136.79,136.795,136.785,136.79,734000000.0
2008-10-17 05:41:00,136.8,136.805,136.765,136.765,1454900023.0
2008-10-17 05:42:00,136.79,136.8,136.74,136.76,1409400013.0
2008-10-17 05:43:00,136.745,136.745,136.715,136.72,1409400013.0
2008-10-17 05:44:00,136.73,136.74,136.68,136.71,1988899988.0
2008-10-17 05:45:00,136.7,136.75,136.7,136.74,1988899988.0
2008-10-17 05:46:00,136.74,136.74,136.685,136.695,1988899988.0
2008-10-17 05:47:00,136.7,136.7,136.685,136.685,1049300008.0
2008-10-17 05:48:00,136.695,136.695,136.665,136.665,1678499982.0
2008-10-17 05:49:00,136.67,136.675,136.645,136.66,2113900012.0
2008-10-17 05:50:00,136.655,136.665,136.63,136.63,932200006.0
2008-10-17 05:51:00,136.63,136.665,136.63,136.66,1876700012.0
2008-10-17 05:52:00,136.66,136.72,136.655,136.715,943899995.0
2008-10-17 05:53:00,136.74,136.75,136.74,136.74,1479400005.0
2008-10-17 05:54:00,136.74,136.745,136.705,136.745,1479400005.0
2008-10-17 05:55:00,136.75,136.76,136.75,136.755,301499999.0
2008-10-17 05:56:00,136.75,136.77,136.75,136.755,337600000.0
2008-10-17 05:57:00,136.77,136.77,136.72,136.755,1308100002.0
2008-10-17 05:58:00,136.75,136.755,136.715,136.73,578899997.0
2008-10-17 05:59:00,136.72,136.73,136.72,136.73,981400002.0
2008-10-17 06:00:00,136.74,136.8,136.73,136.79,995400011.0
2008-10-17 06:01:00,136.735,136.775,136.735,136.76,995400011.0
2008-10-17 06:02:00,136.78,136.85,136.77,136.77,1775800007.0
2008-10-17 06:03:00,136.78,136.8,136.73,136.76,1775800007.0
2008-10-17 06:04:00,136.745,136.745,136.715,136.73,1775800007.0
2008-10-17 06:05:00,136.74,136.745,136.71,136.71,1608600003.0
2008-10-17 06:06:00,136.71,136.73,136.7,136.72,791200002.0
2008-10-17 06:07:00,136.73,136.75,136.71,136.74,791200002.0
2008-10-17 06:08:00,136.74,136.74,136.72,136.73,791200002.0
2008-10-17 06:09:00,136.73,136.74,136.725,136.74,492000000.0
2008-10-17 06:10:00,136.735,136.76,136.73,136.75,925799994.0
2008-10-17 06:11:00,136.75,136.82,136.73,136.81,2118300001.0
2008-10-17 06:12:00,136.79,136.815,136.775,136.775,2118300001.0
2008-10-17 06:13:00,136.765,136.765,136.72,136.725,1436600013.0
2008-10-17 06:14:00,136.725,136.725,136.715,136.725,303800004.0
2008-10-17 06:15:00,136.725,136.73,136.715,136.73,828100003.0
2008-10-17 06:16:00,136.735,136.75,136.735,136.74,1104800019.0
2008-10-17 06:17:00,136.73,136.75,136.73,136.75,1681300013.0
2008-10-17 06:18:00,136.73,136.75,136.72,136.73,1681300013.0
2008-10-17 06:19:00,136.72,136.785,136.72,136.785,1681300013.0
2008-10-17 06:20:00,136.79,136.87,136.78,136.85,1075299994.0
2008-10-17 06:21:00,136.84,136.84,136.815,136.825,1075299994.0
2008-10-17 06:22:00,136.845,136.875,136.83,136.875,1744800003.0
2008-10-17 06:23:00,136.88,136.89,136.855,136.88,1572299994.0
2008-10-17 06:24:00,136.88,136.885,136.87,136.885,938000005.0
2008-10-17 06:25:00,136.88,136.88,136.85,136.88,1146100003.0
2008-10-17 06:26:00,136.87,136.88,136.865,136.88,1146100003.0
2008-10-17 06:27:00,136.9,136.92,136.88,136.92,1687700016.0
2008-10-17 06:28:00,136.9,136.91,136.88,136.895,1687700016.0
2008-10-17 06:29:00,136.9,136.96,136.9,136.92,1677500008.0
2008-10-17 06:30:00,136.91,136.99,136.87,136.95,1677500008.0
2008-10-17 06:31:00,136.94,136.99,136.91,136.98,1677500008.0
2008-10-17 06:32:00,136.96,137.11,136.94,137.08,1677500008.0
2008-10-17 06:33:00,137.09,137.11,137.06,137.08,1677500008.0
2008-10-17 06:34:00,137.07,137.09,137.03,137.04,1677500008.0
2008-10-17 06:35:00,137.03,137.03,136.99,136.99,1677500008.0
2008-10-17 06:36:00,137.0,137.01,136.97,136.99,1677500008.0
2008-10-17 06:37:00,136.98,137.02,136.97,137.02,1677500008.0
2008-10-17 06:38:00,137.01,137.03,136.97,136.99,1677500008.0
2008-10-17 06:39:00,136.97,136.98,136.95,136.98,1677500008.0
2008-10-17 06:40:00,136.965,136.975,136.965,136.965,1677500008.0
2008-10-17 06:41:00,136.97,136.98,136.96,136.97,1573899990.0
2008-10-17 06:42:00,136.96,136.97,136.9,136.92,1573899990.0
2008-10-17 06:43:00,136.93,136.94,136.92,136.94,1573899990.0
2008-10-17 06:44:00,136.92,136.95,136.91,136.93,1573899990.0
2008-10-17 06:45:00,136.92,136.95,136.92,136.94,1573899990.0
2008-10-17 06:46:00,136.93,137.03,136.93,137.03,1573899990.0
2008-10-17 06:47:00,137.04,137.06,137.03,137.04,1573899990.0
2008-10-17 06:48:00,137.03,137.06,137.03,137.06,1573899990.0
2008-10-17 06:49:00,137.05,137.055,137.02,137.035,1573899990.0
2008-10-17 06:50:00,137.04,137.11,137.04,137.09,1692899993.0
2008-10-17 06:51:00,137.04,137.04,136.98,136.98,1692899993.0
2008-10-17 06:52:00,136.98,136.985,136.965,136.98,1187700000.0
2008-10-17 06:53:00,137.0,137.0,136.96,136.97,1925000003.0
2008-10-17 06:54:00,136.95,136.975,136.94,136.97,1925000003.0
2008-10-17 06:55:00,136.96,136.96,136.92,136.93,1885499985.0
2008-10-17 06:56:00,136.92,136.98,136.91,136.98,1885499985.0
2008-10-17 06:57:00,136.97,136.99,136.965,136.99,1885499985.0
2008-10-17 06:58:00,136.995,137.005,136.98,137.005,909399996.0
2008-10-17 06:59:00,137.02,137.11,137.0,137.01,1153999996.0
2008-10-17 07:00:00,137.02,137.02,136.95,136.97,1153999996.0
2008-10-17 07:01:00,136.98,137.07,136.97,137.04,1153999996.0
2008-10-17 07:02:00,137.06,137.13,137.05,137.12,1153999996.0
2008-10-17 07:03:00,137.13,137.17,137.11,137.13,1153999996.0
2008-10-17 07:04:00,137.12,137.16,137.11,137.16,1153999996.0
2008-10-17 07:05:00,137.15,137.18,137.15,137.18,1153999996.0
2008-10-17 07:06:00,137.17,137.18,137.15,137.17,1153999996.0
2008-10-17 07:07:00,137.16,137.17,137.13,137.16,1153999996.0
2008-10-17 07:08:00,137.17,137.18,137.13,137.15,1153999996.0
2008-10-17 07:09:00,137.16,137.17,137.06,137.07,1153999996.0
2008-10-17 07:10:00,137.08,137.09,137.04,137.06,1153999996.0
2008-10-17 07:11:00,137.07,137.11,137.05,137.08,1153999996.0
2008-10-17 07:12:00,137.1,137.13,137.08,137.1,1153999996.0
2008-10-17 07:13:00,137.11,137.12,137.07,137.07,1153999996.0
2008-10-17 07:14:00,137.08,137.1,137.01,137.02,1153999996.0
2008-10-17 07:15:00,137.03,137.07,137.02,137.04,1153999996.0
2008-10-17 07:16:00,137.03,137.03,137.01,137.01,1153999996.0
2008-10-17 07:17:00,137.0,137.02,136.99,136.99,1153999996.0
2008-10-17 07:18:00,137.0,137.04,137.0,137.02,1153999996.0
2008-10-17 07:19:00,137.03,137.1,137.02,137.02,1153999996.0
2008-10-17 07:20:00,137.03,137.1,137.03,137.09,1153999996.0
2008-10-17 07:21:00,137.08,137.1,137.01,137.03,1153999996.0
2008-10-17 07:22:00,137.04,137.06,137.01,137.02,1153999996.0
2008-10-17 07:23:00,137.03,137.05,137.01,137.03,1153999996.0
2008-10-17 07:24:00,137.04,137.07,137.02,137.04,1153999996.0
2008-10-17 07:25:00,137.02,137.04,137.02,137.04,1153999996.0
2008-10-17 07:26:00,137.03,137.03,136.99,137.0,1153999996.0
2008-10-17 07:27:00,136.99,137.02,136.94,136.97,1153999996.0
2008-10-17 07:28:00,136.96,136.97,136.95,136.95,1153999996.0
2008-10-17 07:29:00,136.94,136.95,136.9,136.93,1153999996.0
2008-10-17 07:30:00,136.94,136.94,136.92,136.93,1153999996.0
2008-10-17 07:31:00,136.92,136.93,136.9,136.91,1153999996.0
2008-10-17 07:32:00,136.9,136.91,136.89,136.9,1153999996.0
2008-10-17 07:33:00,136.91,136.91,136.8,136.81,1153999996.0
2008-10-17 07:34:00,136.82,136.9,136.82,136.86,1153999996.0
2008-10-17 07:35:00,136.85,136.86,136.8,136.81,1153999996.0
2008-10-17 07:36:00,136.82,136.83,136.76,136.79,1153999996.0
2008-10-17 07:37:00,136.8,136.81,136.78,136.79,1153999996.0
2008-10-17 07:38:00,136.8,136.81,136.79,136.8,1153999996.0
2008-10-17 07:39:00,136.81,136.82,136.78,136.79,1153999996.0
2008-10-17 07:40:00,136.8,136.8,136.75,136.75,1153999996.0
2008-10-17 07:41:00,136.76,136.79,136.76,136.76,1153999996.0
2008-10-17 07:42:00,136.75,136.75,136.74,136.75,1153999996.0
2008-10-17 07:43:00,136.77,136.79,136.76,136.76,2144100021.0
2008-10-17 07:44:00,136.75,136.77,136.72,136.73,2144100021.0
2008-10-17 07:45:00,136.72,136.73,136.69,136.71,2144100021.0
2008-10-17 07:46:00,136.72,136.76,136.7,136.75,2144100021.0
2008-10-17 07:47:00,136.76,136.77,136.74,136.74,2144100021.0
2008-10-17 07:48:00,136.75,136.77,136.73,136.74,2144100021.0
2008-10-17 07:49:00,136.73,136.78,136.73,136.77,2144100021.0
2008-10-17 07:50:00,136.78,136.8,136.77,136.79,2144100021.0
2008-10-17 07:51:00,136.78,136.78,136.76,136.77,2144100021.0
2008-10-17 07:52:00,136.78,136.82,136.77,136.8,2144100021.0
2008-10-17 07:53:00,136.79,136.8,136.75,136.78,2144100021.0
2008-10-17 07:54:00,136.79,136.8,136.77,136.79,2144100021.0
2008-10-17 07:55:00,136.78,136.81,136.77,136.79,2144100021.0
2008-10-17 07:56:00,136.78,136.8,136.69,136.73,2144100021.0
2008-10-17 07:57:00,136.74,136.75,136.66,136.71,2144100021.0
2008-10-17 07:58:00,136.72,136.8,136.67,136.73,2144100021.0
2008-10-17 07:59:00,136.72,136.76,136.69,136.75,2144100021.0
2008-10-17 08:00:00,136.74,136.81,136.74,136.76,2144100021.0
2008-10-17 08:01:00,136.77,136.79,136.75,136.76,2144100021.0
2008-10-17 08:02:00,136.77,136.77,136.71,136.73,2144100021.0
2008-10-17 08:03:00,136.72,136.74,136.68,136.7,2144100021.0
2008-10-17 08:04:00,136.71,136.77,136.67,136.68,2144100021.0
2008-10-17 08:05:00,136.66,136.74,136.66,136.74,2144100021.0
2008-10-17 08:06:00,136.75,136.77,136.72,136.77,2144100021.0
2008-10-17 08:07:00,136.76,136.83,136.76,136.82,2144100021.0
2008-10-17 08:08:00,136.81,136.87,136.81,136.85,2144100021.0
2008-10-17 08:09:00,136.86,136.9,136.85,136.9,2144100021.0
2008-10-17 08:10:00,136.89,136.9,136.87,136.88,2144100021.0
2008-10-17 08:11:00,136.89,136.9,136.83,136.84,2144100021.0
2008-10-17 08:12:00,136.83,136.83,136.77,136.8,2144100021.0
2008-10-17 08:13:00,136.79,136.83,136.68,136.71,2144100021.0
2008-10-17 08:14:00,136.7,136.74,136.67,136.73,2144100021.0
2008-10-17 08:15:00,136.74,136.77,136.73,136.74,2144100021.0
2008-10-17 08:16:00,136.73,136.79,136.73,136.77,2144100021.0
2008-10-17 08:17:00,136.78,136.86,136.78,136.84,2144100021.0
2008-10-17 08:18:00,136.83,136.87,136.83,136.85,2144100021.0
2008-10-17 08:19:00,136.84,136.87,136.8,136.81,2144100021.0
2008-10-17 08:20:00,136.82,136.83,136.79,136.79,2144100021.0
2008-10-17 08:21:00,136.8,136.8,136.66,136.73,2144100021.0
2008-10-17 08:22:00,136.75,136.75,136.69,136.7,2144100021.0
2008-10-17 08:23:00,136.69,136.77,136.68,136.76,2144100021.0
2008-10-17 08:24:00,136.77,136.78,136.72,136.73,2144100021.0
2008-10-17 08:25:00,136.72,136.74,136.72,136.73,2144100021.0
2008-10-17 08:26:00,136.74,136.76,136.73,136.76,2144100021.0
2008-10-17 08:27:00,136.77,136.81,136.76,136.81,2144100021.0
2008-10-17 08:28:00,136.82,136.83,136.8,136.82,2144100021.0
2008-10-17 08:29:00,136.81,136.86,136.81,136.86,2144100021.0
2008-10-17 08:30:00,136.84,136.85,136.81,136.84,2144100021.0
2008-10-17 08:31:00,136.83,136.88,136.83,136.86,2144100021.0
2008-10-17 08:32:00,136.87,136.92,136.86,136.89,2144100021.0
2008-10-17 08:33:00,136.88,136.92,136.88,136.89,2144100021.0
2008-10-17 08:34:00,136.88,136.94,136.88,136.93,2144100021.0
2008-10-17 08:35:00,136.92,136.94,136.92,136.94,2144100021.0
2008-10-17 08:36:00,136.98,137.01,136.98,137.01,2144100021.0
2008-10-17 08:37:00,137.05,137.05,136.99,136.99,2144100021.0
2008-10-17 08:38:00,136.98,137.06,136.98,137.03,2144100021.0
2008-10-17 08:39:00,137.02,137.02,136.91,136.91,2144100021.0
2008-10-17 08:40:00,136.9,136.94,136.83,136.94,2144100021.0
2008-10-17 08:41:00,136.96,136.96,136.84,136.88,2144100021.0
2008-10-17 08:42:00,136.85,136.85,136.76,136.76,2144100021.0
2008-10-17 08:43:00,136.75,136.75,136.7,136.71,2144100021.0
2008-10-17 08:44:00,136.7,136.74,136.65,136.65,2144100021.0
2008-10-17 08:45:00,136.66,136.66,136.6,136.61,2144100021.0
2008-10-17 08:46:00,136.64,136.67,136.61,136.61,2144100021.0
2008-10-17 08:47:00,136.64,136.77,136.64,136.77,2144100021.0
2008-10-17 08:48:00,136.7,136.74,136.7,136.73,2144100021.0
2008-10-17 08:49:00,136.72,136.72,136.68,136.69,2144100021.0
2008-10-17 08:50:00,136.71,136.72,136.69,136.69,2144100021.0
2008-10-17 08:51:00,136.68,136.7,136.64,136.64,2144100021.0
2008-10-17 08:52:00,136.65,136.7,136.63,136.67,2144100021.0
2008-10-17 08:53:00,136.68,136.71,136.64,136.64,2144100021.0
2008-10-17 08:54:00,136.65,136.68,136.64,136.66,2144100021.0
2008-10-17 08:55:00,136.68,136.69,136.65,136.69,2144100021.0
2008-10-17 08:56:00,136.7,136.71,136.64,136.65,2144100021.0
2008-10-17 08:57:00,136.66,136.66,136.62,136.63,2144100021.0
2008-10-17 08:58:00,136.66,136.69,136.64,136.66,2144100021.0
2008-10-17 08:59:00,136.69,136.69,136.67,136.68,2144100021.0
2008-10-17 09:00:00,136.69,136.72,136.67,136.69,2144100021.0
2008-10-17 09:01:00,136.68,136.7,136.58,136.58,2144100021.0
2008-10-17 09:02:00,136.56,136.57,136.46,136.47,2144100021.0
2008-10-17 09:03:00,136.48,136.52,136.47,136.52,2144100021.0
2008-10-17 09:04:00,136.49,136.49,136.4,136.4,2144100021.0
2008-10-17 09:05:00,136.41,136.43,136.35,136.35,2144100021.0
2008-10-17 09:06:00,136.34,136.44,136.3,136.43,2144100021.0
2008-10-17 09:07:00,136.46,136.46,136.39,136.39,2144100021.0
2008-10-17 09:08:00,136.38,136.39,136.37,136.38,2144100021.0
2008-10-17 09:09:00,136.42,136.45,136.4,136.4,2144100021.0
2008-10-17 09:10:00,136.39,136.39,136.32,136.36,2144100021.0
2008-10-17 09:11:00,136.34,136.42,136.34,136.4,2144100021.0
2008-10-17 09:12:00,136.38,136.43,136.36,136.43,2144100021.0
2008-10-17 09:13:00,136.45,136.55,136.44,136.54,2144100021.0
2008-10-17 09:14:00,136.55,136.63,136.48,136.49,2144100021.0
2008-10-17 09:15:00,136.52,136.57,136.52,136.57,2144100021.0
2008-10-17 09:16:00,136.6,136.65,136.59,136.6,2144100021.0
2008-10-17 09:17:00,136.64,136.64,136.58,136.58,2144100021.0
2008-10-17 09:18:00,136.59,136.67,136.58,136.63,2144100021.0
2008-10-17 09:19:00,136.62,136.68,136.62,136.67,2144100021.0
2008-10-17 09:20:00,136.66,136.67,136.63,136.65,2144100021.0
2008-10-17 09:21:00,136.67,136.67,136.58,136.58,2144100021.0
2008-10-17 09:22:00,136.59,136.64,136.57,136.58,2144100021.0
2008-10-17 09:23:00,136.56,136.59,136.51,136.57,2144100021.0
2008-10-17 09:24:00,136.59,136.59,136.5,136.54,2144100021.0
2008-10-17 09:25:00,136.53,136.56,136.53,136.55,2144100021.0
2008-10-17 09:26:00,136.54,136.55,136.49,136.53,2144100021.0
2008-10-17 09:27:00,136.54,136.55,136.44,136.44,2144100021.0
2008-10-17 09:28:00,136.47,136.47,136.3,136.3,2144100021.0
2008-10-17 09:29:00,136.33,136.4,136.3,136.33,2144100021.0
2008-10-17 09:30:00,136.23,136.37,136.23,136.31,2144100021.0
2008-10-17 09:31:00,136.3,136.31,136.18,136.18,2144100021.0
2008-10-17 09:32:00,136.2,136.34,136.17,136.33,2144100021.0
2008-10-17 09:33:00,136.3,136.3,136.23,136.27,2144100021.0
2008-10-17 09:34:00,136.29,136.29,136.22,136.23,2144100021.0
2008-10-17 09:35:00,136.25,136.28,136.23,136.23,2144100021.0
2008-10-17 09:36:00,136.22,136.24,136.16,136.16,2144100021.0
2008-10-17 09:37:00,136.15,136.2,136.13,136.15,2144100021.0
2008-10-17 09:38:00,136.17,136.2,136.13,136.2,2144100021.0
2008-10-17 09:39:00,136.17,136.23,136.17,136.23,2144100021.0
2008-10-17 09:40:00,136.28,136.39,136.28,136.37,2144100021.0
2008-10-17 09:41:00,136.36,136.39,136.34,136.34,2144100021.0
2008-10-17 09:42:00,136.33,136.38,136.33,136.34,2144100021.0
2008-10-17 09:43:00,136.32,136.36,136.28,136.33,2144100021.0
2008-10-17 09:44:00,136.3,136.3,136.3,136.3,2144100021.0
2008-10-17 09:45:00,136.28,136.29,136.28,136.28,2144100021.0
2008-10-17 09:46:00,136.3,136.33,136.26,136.32,2144100021.0
2008-10-17 09:47:00,136.31,136.33,136.3,136.3,2144100021.0
2008-10-17 09:48:00,136.32,136.35,136.31,136.31,2144100021.0
2008-10-17 09:49:00,136.26,136.26,136.05,136.08,2144100021.0
2008-10-17 09:50:00,136.05,136.05,135.94,135.94,2144100021.0
2008-10-17 09:51:00,135.95,136.02,135.93,136.02,2144100021.0
2008-10-17 09:52:00,135.99,136.08,135.97,136.08,2144100021.0
2008-10-17 09:53:00,136.09,136.09,136.03,136.04,2144100021.0
2008-10-17 09:54:00,136.05,136.07,135.97,136.05,2144100021.0
2008-10-17 09:55:00,136.01,136.03,135.85,135.85,2144100021.0
2008-10-17 09:56:00,135.86,135.91,135.81,135.91,2144100021.0
2008-10-17 09:57:00,135.9,135.91,135.85,135.89,2144100021.0
2008-10-17 09:58:00,135.88,135.89,135.83,135.84,2144100021.0
2008-10-17 09:59:00,135.82,135.89,135.75,135.86,2144100021.0
2008-10-17 10:00:00,135.85,135.89,135.76,135.76,2144100021.0
2008-10-17 10:01:00,135.69,135.7,135.57,135.64,2144100021.0
2008-10-17 10:02:00,135.65,135.65,135.57,135.62,2144100021.0
2008-10-17 10:03:00,135.61,135.74,135.61,135.74,2144100021.0
2008-10-17 10:04:00,135.76,135.9,135.76,135.86,2144100021.0
2008-10-17 10:05:00,135.85,135.85,135.7,135.78,2144100021.0
2008-10-17 10:06:00,135.77,135.82,135.76,135.76,2144100021.0
2008-10-17 10:07:00,135.78,136.04,135.78,136.04,2144100021.0
2008-10-17 10:08:00,136.03,136.04,135.94,135.98,2144100021.0
2008-10-17 10:09:00,135.96,136.05,135.96,136.05,2144100021.0
2008-10-17 10:10:00,136.04,136.07,135.98,136.05,2144100021.0
2008-10-17 10:11:00,136.03,136.04,135.96,135.97,2144100021.0
2008-10-17 10:12:00,135.99,136.0,135.94,135.96,2144100021.0
2008-10-17 10:13:00,135.95,135.96,135.93,135.95,2144100021.0
2008-10-17 10:14:00,135.96,136.05,135.93,136.01,2144100021.0
2008-10-17 10:15:00,136.0,136.03,136.0,136.0,2144100021.0
2008-10-17 10:16:00,135.97,136.02,135.97,136.01,2144100021.0
2008-10-17 10:17:00,136.03,136.07,136.03,136.04,2144100021.0
2008-10-17 10:18:00,136.03,136.03,135.96,135.96,2144100021.0
2008-10-17 10:19:00,135.97,136.0,135.96,135.98,2144100021.0
2008-10-17 10:20:00,136.0,136.0,135.96,135.97,2144100021.0
2008-10-17 10:21:00,135.95,135.95,135.78,135.81,2144100021.0
2008-10-17 10:22:00,135.82,135.84,135.74,135.74,2144100021.0
2008-10-17 10:23:00,135.78,135.81,135.75,135.81,2144100021.0
2008-10-17 10:24:00,135.84,135.84,135.82,135.82,2144100021.0
2008-10-17 10:25:00,135.86,135.86,135.81,135.82,2144100021.0
2008-10-17 10:26:00,135.86,135.91,135.86,135.91,2144100021.0
2008-10-17 10:27:00,135.92,135.96,135.91,135.92,2144100021.0
2008-10-17 10:28:00,135.93,135.93,135.89,135.91,2144100021.0
2008-10-17 10:29:00,135.93,135.97,135.92,135.96,2144100021.0
2008-10-17 10:30:00,135.98,136.01,135.98,136.0,2144100021.0
2008-10-17 10:31:00,136.01,136.03,136.01,136.03,2144100021.0
2008-10-17 10:32:00,136.06,136.06,136.03,136.05,2144100021.0
2008-10-17 10:33:00,136.03,136.06,136.02,136.05,2144100021.0
2008-10-17 10:34:00,136.07,136.08,136.03,136.03,2144100021.0
2008-10-17 10:35:00,136.0,136.02,135.98,135.98,2144100021.0
2008-10-17 10:36:00,135.97,136.01,135.97,135.98,2144100021.0
2008-10-17 10:37:00,135.99,136.03,135.99,136.03,2144100021.0
2008-10-17 10:38:00,136.04,136.04,136.0,136.01,2144100021.0
2008-10-17 10:39:00,136.0,136.05,135.98,136.05,2144100021.0
2008-10-17 10:40:00,136.06,136.08,136.03,136.06,2144100021.0
2008-10-17 10:41:00,136.05,136.07,136.02,136.03,2144100021.0
2008-10-17 10:42:00,136.05,136.08,136.04,136.08,2144100021.0
2008-10-17 10:43:00,136.07,136.16,136.07,136.15,2144100021.0
2008-10-17 10:44:00,136.16,136.31,136.15,136.29,2144100021.0
2008-10-17 10:45:00,136.31,136.31,136.21,136.25,2144100021.0
2008-10-17 10:46:00,136.26,136.27,136.19,136.27,2144100021.0
2008-10-17 10:47:00,136.25,136.27,136.22,136.26,2144100021.0
2008-10-17 10:48:00,136.23,136.26,136.21,136.22,2144100021.0
2008-10-17 10:49:00,136.25,136.26,136.22,136.26,2144100021.0
2008-10-17 10:50:00,136.22,136.24,136.22,136.22,2144100021.0
2008-10-17 10:51:00,136.23,136.27,136.22,136.22,2144100021.0
2008-10-17 10:52:00,136.23,136.24,136.09,136.11,2144100021.0
2008-10-17 10:53:00,136.05,136.05,136.03,136.03,2144100021.0
2008-10-17 10:54:00,136.02,136.02,135.94,135.95,2144100021.0
2008-10-17 10:55:00,135.97,135.98,135.91,135.94,2144100021.0
2008-10-17 10:56:00,135.96,136.03,135.94,136.01,2144100021.0
2008-10-17 10:57:00,136.02,136.02,135.89,135.9,2144100021.0
2008-10-17 10:58:00,135.91,135.91,135.83,135.84,2144100021.0
2008-10-17 10:59:00,135.92,135.97,135.89,135.95,2144100021.0
2008-10-17 11:00:00,135.96,135.96,135.92,135.92,2144100021.0
2008-10-17 11:01:00,135.94,136.11,135.94,136.11,2144100021.0
2008-10-17 11:02:00,136.14,136.14,136.01,136.03,2144100021.0
2008-10-17 11:03:00,136.02,136.06,135.99,136.06,2144100021.0
2008-10-17 11:04:00,136.04,136.07,135.99,136.07,2144100021.0
2008-10-17 11:05:00,136.11,136.12,136.09,136.11,2144100021.0
2008-10-17 11:06:00,136.1,136.12,136.08,136.1,2144100021.0
2008-10-17 11:07:00,136.09,136.11,136.05,136.11,2144100021.0
2008-10-17 11:08:00,136.13,136.16,136.13,136.13,2144100021.0
2008-10-17 11:09:00,136.12,136.12,136.03,136.04,2144100021.0
2008-10-17 11:10:00,136.05,136.05,135.95,135.96,2144100021.0
2008-10-17 11:11:00,135.94,135.96,135.92,135.94,2144100021.0
2008-10-17 11:12:00,135.92,135.92,135.83,135.88,2144100021.0
2008-10-17 11:13:00,135.87,135.9,135.86,135.88,2144100021.0
2008-10-17 11:14:00,135.86,135.87,135.83,135.87,2144100021.0
2008-10-17 11:15:00,135.84,135.86,135.73,135.73,2144100021.0
2008-10-17 11:16:00,135.72,135.72,135.54,135.58,2144100021.0
2008-10-17 11:17:00,135.57,135.6,135.55,135.59,2144100021.0
2008-10-17 11:18:00,135.58,135.6,135.57,135.6,2144100021.0
2008-10-17 11:19:00,135.63,135.65,135.62,135.63,2144100021.0
2008-10-17 11:20:00,135.66,135.69,135.64,135.68,2144100021.0
2008-10-17 11:21:00,135.64,135.65,135.56,135.56,2144100021.0
2008-10-17 11:22:00,135.55,135.58,135.42,135.43,2144100021.0
2008-10-17 11:23:00,135.35,135.36,135.24,135.28,2144100021.0
2008-10-17 11:24:00,135.33,135.33,135.26,135.31,2144100021.0
2008-10-17 11:25:00,135.32,135.39,135.3,135.39,2144100021.0
2008-10-17 11:26:00,135.41,135.47,135.41,135.44,2144100021.0
2008-10-17 11:27:00,135.46,135.46,135.34,135.36,2144100021.0
2008-10-17 11:28:00,135.3,135.31,135.27,135.28,2144100021.0
2008-10-17 11:29:00,135.3,135.37,135.28,135.37,2144100021.0
2008-10-17 11:30:00,135.35,135.38,135.34,135.38,2144100021.0
2008-10-17 11:31:00,135.41,135.5,135.41,135.5,2144100021.0
2008-10-17 11:32:00,135.48,135.49,135.45,135.49,2144100021.0
2008-10-17 11:33:00,135.47,135.5,135.44,135.47,2144100021.0
2008-10-17 11:34:00,135.45,135.45,135.36,135.36,2144100021.0
2008-10-17 11:35:00,135.34,135.35,135.25,135.32,2144100021.0
2008-10-17 11:36:00,135.3,135.32,135.27,135.27,2144100021.0
2008-10-17 11:37:00,135.26,135.3,135.25,135.26,2144100021.0
2008-10-17 11:38:00,135.27,135.32,135.27,135.29,2144100021.0
2008-10-17 11:39:00,135.3,135.3,135.29,135.29,2144100021.0
2008-10-17 11:40:00,135.31,135.31,135.3,135.3,2144100021.0
2008-10-17 11:41:00,135.32,135.46,135.31,135.46,2144100021.0
2008-10-17 11:42:00,135.43,135.44,135.4,135.41,2144100021.0
2008-10-17 11:43:00,135.39,135.41,135.38,135.41,2144100021.0
2008-10-17 11:44:00,135.38,135.38,135.31,135.31,2144100021.0
2008-10-17 11:45:00,135.3,135.3,135.21,135.25,2144100021.0
2008-10-17 11:46:00,135.27,135.45,135.27,135.38,2144100021.0
2008-10-17 11:47:00,135.36,135.41,135.3,135.3,2144100021.0
2008-10-17 11:48:00,135.31,135.43,135.3,135.43,2144100021.0
2008-10-17 11:49:00,135.42,135.43,135.38,135.39,2144100021.0
2008-10-17 11:50:00,135.4,135.44,135.39,135.41,2144100021.0
2008-10-17 11:51:00,135.42,135.42,135.36,135.36,2144100021.0
2008-10-17 11:52:00,135.38,135.47,135.38,135.46,2144100021.0
2008-10-17 11:53:00,135.44,135.48,135.42,135.44,2144100021.0
2008-10-17 11:54:00,135.43,135.43,135.36,135.38,2144100021.0
2008-10-17 11:55:00,135.36,135.36,135.21,135.22,2144100021.0
2008-10-17 11:56:00,135.24,135.27,135.21,135.24,2144100021.0
2008-10-17 11:57:00,135.25,135.25,135.19,135.19,2144100021.0
2008-10-17 11:58:00,135.2,135.2,135.16,135.18,2144100021.0
2008-10-17 11:59:00,135.17,135.18,135.14,135.17,2144100021.0
2008-10-17 12:00:00,135.15,135.2,135.13,135.18,2144100021.0
2008-10-17 12:01:00,135.17,135.19,135.14,135.14,2144100021.0
2008-10-17 12:02:00,135.19,135.19,135.15,135.16,2144100021.0
2008-10-17 12:03:00,135.17,135.19,135.13,135.14,2144100021.0
2008-10-17 12:04:00,135.12,135.14,135.11,135.11,2144100021.0
2008-10-17 12:05:00,135.13,135.15,135.08,135.1,2144100021.0
2008-10-17 12:06:00,135.09,135.22,135.08,135.22,2144100021.0
2008-10-17 12:07:00,135.25,135.28,135.15,135.15,2144100021.0
2008-10-17 12:08:00,135.19,135.19,135.07,135.11,2144100021.0
2008-10-17 12:09:00,135.08,135.15,135.07,135.11,2144100021.0
2008-10-17 12:10:00,135.08,135.08,135.04,135.04,2144100021.0
2008-10-17 12:11:00,135.05,135.05,134.98,135.01,2144100021.0
2008-10-17 12:12:00,135.02,135.04,134.92,134.92,2144100021.0
2008-10-17 12:13:00,134.93,134.93,134.84,134.89,2144100021.0
2008-10-17 12:14:00,134.92,134.95,134.91,134.95,2144100021.0
2008-10-17 12:15:00,134.96,135.0,134.93,134.98,2144100021.0
2008-10-17 12:16:00,134.99,135.03,134.99,135.01,2144100021.0
2008-10-17 12:17:00,135.02,135.05,134.98,135.05,2144100021.0
2008-10-17 12:18:00,135.03,135.06,135.0,135.06,2144100021.0
2008-10-17 12:19:00,135.07,135.14,135.06,135.14,2144100021.0
2008-10-17 12:20:00,135.11,135.15,135.09,135.12,2144100021.0
2008-10-17 12:21:00,135.09,135.2,135.09,135.16,2144100021.0
2008-10-17 12:22:00,135.17,135.23,135.15,135.23,2144100021.0
2008-10-17 12:23:00,135.2,135.2,135.01,135.01,2144100021.0
2008-10-17 12:24:00,134.99,135.15,134.95,135.11,2144100021.0
2008-10-17 12:25:00,135.09,135.11,135.03,135.11,2144100021.0
2008-10-17 12:26:00,135.08,135.12,135.07,135.08,2144100021.0
2008-10-17 12:27:00,135.09,135.09,135.0,135.0,2144100021.0
2008-10-17 12:28:00,135.02,135.02,134.99,135.0,2144100021.0
2008-10-17 12:29:00,134.97,134.99,134.91,134.99,2144100021.0
2008-10-17 12:30:00,134.96,134.98,134.89,134.93,2144100021.0
2008-10-17 12:31:00,134.9,134.94,134.89,134.89,2144100021.0
2008-10-17 12:32:00,134.92,134.92,134.8,134.8,2144100021.0
2008-10-17 12:33:00,134.83,134.91,134.82,134.9,2144100021.0
2008-10-17 12:34:00,134.87,134.91,134.86,134.9,2144100021.0
2008-10-17 12:35:00,134.89,134.96,134.89,134.96,2144100021.0
2008-10-17 12:36:00,134.95,134.96,134.94,134.95,2144100021.0
2008-10-17 12:37:00,134.94,134.96,134.91,134.92,2144100021.0
2008-10-17 12:38:00,134.9,134.92,134.89,134.91,2144100021.0
2008-10-17 12:39:00,134.88,134.88,134.86,134.87,2144100021.0
2008-10-17 12:40:00,134.88,134.99,134.87,134.96,2144100021.0
2008-10-17 12:41:00,134.97,135.0,134.95,135.0,2144100021.0
2008-10-17 12:42:00,135.03,135.09,135.03,135.05,2144100021.0
2008-10-17 12:43:00,135.03,135.1,135.03,135.1,2144100021.0
2008-10-17 12:44:00,135.13,135.15,135.11,135.13,2144100021.0
2008-10-17 12:45:00,135.15,135.19,135.13,135.19,2144100021.0
2008-10-17 12:46:00,135.21,135.21,135.13,135.18,2144100021.0
2008-10-17 12:47:00,135.19,135.2,135.08,135.09,2144100021.0
2008-10-17 12:48:00,135.07,135.1,135.07,135.08,2144100021.0
2008-10-17 12:49:00,135.09,135.16,135.08,135.16,2144100021.0
2008-10-17 12:50:00,135.15,135.17,135.12,135.13,2144100021.0
2008-10-17 12:51:00,135.12,135.15,135.08,135.12,2144100021.0
2008-10-17 12:52:00,135.11,135.19,135.11,135.18,2144100021.0
2008-10-17 12:53:00,135.17,135.18,135.03,135.03,2144100021.0
2008-10-17 12:54:00,135.04,135.05,134.96,134.96,2144100021.0
2008-10-17 12:55:00,134.97,135.0,134.95,134.98,2144100021.0
2008-10-17 12:56:00,134.99,134.99,134.92,134.94,2144100021.0
2008-10-17 12:57:00,134.92,134.93,134.82,134.89,2144100021.0
2008-10-17 12:58:00,134.88,134.95,134.85,134.86,2144100021.0
2008-10-17 12:59:00,134.87,135.01,134.83,135.0,2144100021.0
2008-10-17 13:00:00,135.01,135.01,134.9,135.0,2144100021.0
2008-10-17 13:01:00,135.01,135.12,135.0,135.12,2144100021.0
2008-10-17 13:02:00,135.11,135.2,135.09,135.15,2144100021.0
2008-10-17 13:03:00,135.14,135.26,135.14,135.18,2144100021.0
2008-10-17 13:04:00,135.2,135.23,135.19,135.22,2144100021.0
2008-10-17 13:05:00,135.23,135.28,135.22,135.25,2144100021.0
2008-10-17 13:06:00,135.26,135.32,135.25,135.27,2144100021.0
2008-10-17 13:07:00,135.28,135.31,135.28,135.3,2144100021.0
2008-10-17 13:08:00,135.29,135.31,135.27,135.29,2144100021.0
2008-10-17 13:09:00,135.3,135.33,135.24,135.27,2144100021.0
2008-10-17 13:10:00,135.26,135.3,135.22,135.22,2144100021.0
2008-10-17 13:11:00,135.21,135.25,135.09,135.25,2144100021.0
2008-10-17 13:12:00,135.26,135.28,135.2,135.22,2144100021.0
2008-10-17 13:13:00,135.23,135.27,135.19,135.27,2144100021.0
2008-10-17 13:14:00,135.28,135.28,135.11,135.14,2144100021.0
2008-10-17 13:15:00,135.15,135.21,135.13,135.17,2144100021.0
2008-10-17 13:16:00,135.16,135.2,135.09,135.13,2144100021.0
2008-10-17 13:17:00,135.12,135.14,135.1,135.11,2144100021.0
2008-10-17 13:18:00,135.1,135.12,135.07,135.08,2144100021.0
2008-10-17 13:19:00,135.06,135.12,135.03,135.11,2144100021.0
2008-10-17 13:20:00,135.1,135.14,135.09,135.1,2144100021.0
2008-10-17 13:21:00,135.11,135.14,135.1,135.11,2144100021.0
2008-10-17 13:22:00,135.12,135.23,135.11,135.19,2144100021.0
2008-10-17 13:23:00,135.18,135.19,135.14,135.19,2144100021.0
2008-10-17 13:24:00,135.2,135.25,135.2,135.25,2144100021.0
2008-10-17 13:25:00,135.24,135.26,135.23,135.26,2144100021.0
2008-10-17 13:26:00,135.25,135.25,135.23,135.24,2144100021.0
2008-10-17 13:27:00,135.25,135.29,135.24,135.29,2144100021.0
2008-10-17 13:28:00,135.28,135.32,135.27,135.29,2144100021.0
2008-10-17 13:29:00,135.28,135.32,135.28,135.31,2144100021.0
2008-10-17 13:30:00,135.3,135.33,135.24,135.25,2144100021.0
2008-10-17 13:31:00,135.24,135.33,135.24,135.29,2144100021.0
2008-10-17 13:32:00,135.28,135.38,135.26,135.36,2144100021.0
2008-10-17 13:33:00,135.37,135.4,135.36,135.38,2144100021.0
2008-10-17 13:34:00,135.39,135.39,135.36,135.39,2144100021.0
2008-10-17 13:35:00,135.38,135.39,135.37,135.37,2144100021.0
2008-10-17 13:36:00,135.39,135.47,135.37,135.45,2144100021.0
2008-10-17 13:37:00,135.46,135.46,135.41,135.41,2144100021.0
2008-10-17 13:38:00,135.4,135.45,135.4,135.45,2144100021.0
2008-10-17 13:39:00,135.46,135.49,135.43,135.43,2144100021.0
2008-10-17 13:40:00,135.44,135.46,135.36,135.42,2144100021.0
2008-10-17 13:41:00,135.41,135.44,135.37,135.44,2144100021.0
2008-10-17 13:42:00,135.45,135.47,135.35,135.35,2144100021.0
2008-10-17 13:43:00,135.36,135.38,135.33,135.36,2144100021.0
2008-10-17 13:44:00,135.37,135.4,135.36,135.39,2144100021.0
2008-10-17 13:45:00,135.4,135.47,135.39,135.42,2144100021.0
2008-10-17 13:46:00,135.41,135.48,135.37,135.43,2144100021.0
2008-10-17 13:47:00,135.42,135.42,135.37,135.39,2144100021.0
2008-10-17 13:48:00,135.4,135.41,135.37,135.39,2144100021.0
2008-10-17 13:49:00,135.38,135.4,135.36,135.37,2144100021.0
2008-10-17 13:50:00,135.38,135.44,135.38,135.43,2144100021.0
2008-10-17 13:51:00,135.42,135.46,135.39,135.46,2144100021.0
2008-10-17 13:52:00,135.45,135.48,135.4,135.44,2144100021.0
2008-10-17 13:53:00,135.43,135.43,135.37,135.41,2144100021.0
2008-10-17 13:54:00,135.42,135.51,135.42,135.5,2144100021.0
2008-10-17 13:55:00,135.51,135.56,135.5,135.53,2144100021.0
2008-10-17 13:56:00,135.52,135.57,135.5,135.55,2144100021.0
2008-10-17 13:57:00,135.58,135.65,135.55,135.64,2144100021.0
2008-10-17 13:58:00,135.62,135.74,135.62,135.73,2144100021.0
2008-10-17 13:59:00,135.72,135.76,135.72,135.74,2144100021.0
2008-10-17 14:00:00,135.76,135.77,135.73,135.74,2144100021.0
2008-10-17 14:01:00,135.75,135.78,135.74,135.75,2144100021.0
2008-10-17 14:02:00,135.74,135.76,135.66,135.67,2144100021.0
2008-10-17 14:03:00,135.68,135.68,135.61,135.61,2144100021.0
2008-10-17 14:04:00,135.62,135.66,135.59,135.6,2144100021.0
2008-10-17 14:05:00,135.61,135.62,135.59,135.59,2144100021.0
2008-10-17 14:06:00,135.58,135.71,135.57,135.71,2144100021.0
2008-10-17 14:07:00,135.7,135.73,135.66,135.73,2144100021.0
2008-10-17 14:08:00,135.72,135.72,135.45,135.46,2144100021.0
2008-10-17 14:09:00,135.47,135.63,135.46,135.63,2144100021.0
2008-10-17 14:10:00,135.64,135.68,135.6,135.66,2144100021.0
2008-10-17 14:11:00,135.67,135.7,135.6,135.64,2144100021.0
2008-10-17 14:12:00,135.63,135.66,135.57,135.65,2144100021.0
2008-10-17 14:13:00,135.64,135.67,135.62,135.65,2144100021.0
2008-10-17 14:14:00,135.66,135.66,135.52,135.55,2144100021.0
2008-10-17 14:15:00,135.54,135.62,135.54,135.56,2144100021.0
2008-10-17 14:16:00,135.57,135.61,135.55,135.6,2144100021.0
2008-10-17 14:17:00,135.61,135.62,135.56,135.58,2144100021.0
2008-10-17 14:18:00,135.57,135.64,135.57,135.61,2144100021.0
2008-10-17 14:19:00,135.6,135.63,135.57,135.58,2144100021.0
2008-10-17 14:20:00,135.59,135.59,135.55,135.56,2144100021.0
2008-10-17 14:21:00,135.55,135.56,135.44,135.52,2144100021.0
2008-10-17 14:22:00,135.5,135.5,135.37,135.42,2144100021.0
2008-10-17 14:23:00,135.41,135.44,135.38,135.4,2144100021.0
2008-10-17 14:24:00,135.37,135.39,135.33,135.36,2144100021.0
2008-10-17 14:25:00,135.37,135.39,135.35,135.36,2144100021.0
2008-10-17 14:26:00,135.35,135.39,135.34,135.36,2144100021.0
2008-10-17 14:27:00,135.37,135.39,135.34,135.39,2144100021.0
2008-10-17 14:28:00,135.38,135.47,135.37,135.45,2144100021.0
2008-10-17 14:29:00,135.43,135.45,135.4,135.4,2144100021.0
2008-10-17 14:30:00,135.39,135.4,135.19,135.24,2144100021.0
2008-10-17 14:31:00,135.25,135.25,135.17,135.18,2144100021.0
2008-10-17 14:32:00,135.17,135.18,135.09,135.15,2144100021.0
2008-10-17 14:33:00,135.14,135.16,135.09,135.14,2144100021.0
2008-10-17 14:34:00,135.15,135.24,135.14,135.23,2144100021.0
2008-10-17 14:35:00,135.24,135.24,135.14,135.22,2144100021.0
2008-10-17 14:36:00,135.21,135.31,135.2,135.31,2144100021.0
2008-10-17 14:37:00,135.32,135.42,135.29,135.39,2144100021.0
2008-10-17 14:38:00,135.4,135.45,135.39,135.4,2144100021.0
2008-10-17 14:39:00,135.39,135.43,135.29,135.43,2144100021.0
2008-10-17 14:40:00,135.41,135.55,135.38,135.54,2144100021.0
2008-10-17 14:41:00,135.53,135.53,135.28,135.35,2144100021.0
2008-10-17 14:42:00,135.36,135.46,135.32,135.34,2144100021.0
2008-10-17 14:43:00,135.33,135.42,135.33,135.42,2144100021.0
2008-10-17 14:44:00,135.43,135.49,135.41,135.41,2144100021.0
2008-10-17 14:45:00,135.42,135.45,135.29,135.41,2144100021.0
2008-10-17 14:46:00,135.42,135.49,135.4,135.48,2144100021.0
2008-10-17 14:47:00,135.49,135.49,135.43,135.46,2144100021.0
2008-10-17 14:48:00,135.45,135.59,135.45,135.55,2144100021.0
2008-10-17 14:49:00,135.56,135.57,135.5,135.56,2144100021.0
2008-10-17 14:50:00,135.57,135.62,135.44,135.54,2144100021.0
2008-10-17 14:51:00,135.53,135.65,135.49,135.65,2144100021.0
2008-10-17 14:52:00,135.64,135.68,135.61,135.64,2144100021.0
2008-10-17 14:53:00,135.63,135.63,135.57,135.59,2144100021.0
2008-10-17 14:54:00,135.6,135.71,135.6,135.65,2144100021.0
2008-10-17 14:55:00,135.66,135.72,135.63,135.68,2144100021.0
2008-10-17 14:56:00,135.69,135.77,135.67,135.74,2144100021.0
2008-10-17 14:57:00,135.75,135.79,135.68,135.69,2144100021.0
2008-10-17 14:58:00,135.7,135.73,135.6,135.65,2144100021.0
2008-10-17 14:59:00,135.64,135.74,135.64,135.7,2144100021.0
2008-10-17 15:00:00,135.69,135.69,135.6,135.63,2144100021.0
2008-10-17 15:01:00,135.64,135.68,135.62,135.63,2144100021.0
2008-10-17 15:02:00,135.62,135.62,135.58,135.58,2144100021.0
2008-10-17 15:03:00,135.59,135.62,135.52,135.54,2144100021.0
2008-10-17 15:04:00,135.53,135.58,135.51,135.52,2144100021.0
2008-10-17 15:05:00,135.53,135.57,135.48,135.56,2144100021.0
2008-10-17 15:06:00,135.58,135.58,135.43,135.5,2144100021.0
2008-10-17 15:07:00,135.51,135.52,135.47,135.51,2144100021.0
2008-10-17 15:08:00,135.5,135.51,135.44,135.46,2144100021.0
2008-10-17 15:09:00,135.47,135.49,135.43,135.44,2144100021.0
2008-10-17 15:10:00,135.46,135.49,135.43,135.43,2144100021.0
2008-10-17 15:11:00,135.44,135.46,135.42,135.43,2144100021.0
2008-10-17 15:12:00,135.42,135.45,135.4,135.42,2144100021.0
2008-10-17 15:13:00,135.43,135.47,135.32,135.34,2144100021.0
2008-10-17 15:14:00,135.33,135.42,135.3,135.41,2144100021.0
2008-10-17 15:15:00,135.4,135.42,135.26,135.27,2144100021.0
2008-10-17 15:16:00,135.26,135.38,135.24,135.37,2144100021.0
2008-10-17 15:17:00,135.36,135.37,135.27,135.33,2144100021.0
2008-10-17 15:18:00,135.32,135.34,135.31,135.32,2144100021.0
2008-10-17 15:19:00,135.33,135.37,135.32,135.32,2144100021.0
2008-10-17 15:20:00,135.31,135.38,135.27,135.38,2144100021.0
2008-10-17 15:21:00,135.39,135.47,135.38,135.41,2144100021.0
2008-10-17 15:22:00,135.4,135.48,135.39,135.48,2144100021.0
2008-10-17 15:23:00,135.5,135.5,135.37,135.4,2144100021.0
2008-10-17 15:24:00,135.41,135.46,135.4,135.41,2144100021.0
2008-10-17 15:25:00,135.42,135.43,135.4,135.43,2144100021.0
2008-10-17 15:26:00,135.44,135.48,135.4,135.44,2144100021.0
2008-10-17 15:27:00,135.45,135.51,135.42,135.44,2144100021.0
2008-10-17 15:28:00,135.45,135.46,135.36,135.36,2144100021.0
2008-10-17 15:29:00,135.35,135.42,135.21,135.38,2144100021.0
2008-10-17 15:30:00,135.37,135.4,135.33,135.38,2144100021.0
2008-10-17 15:31:00,135.37,135.38,135.3,135.37,2144100021.0
2008-10-17 15:32:00,135.36,135.37,135.23,135.23,2144100021.0
2008-10-17 15:33:00,135.22,135.29,135.17,135.17,2144100021.0
2008-10-17 15:34:00,135.16,135.33,135.13,135.32,2144100021.0
2008-10-17 15:35:00,135.31,135.46,135.29,135.31,2144100021.0
2008-10-17 15:36:00,135.32,135.5,135.3,135.5,2144100021.0
2008-10-17 15:37:00,135.51,135.55,135.46,135.53,2144100021.0
2008-10-17 15:38:00,135.52,135.57,135.35,135.49,2144100021.0
2008-10-17 15:39:00,135.5,135.55,135.36,135.48,2144100021.0
2008-10-17 15:40:00,135.47,135.73,135.43,135.73,2144100021.0
2008-10-17 15:41:00,135.71,135.82,135.68,135.73,2144100021.0
2008-10-17 15:42:00,135.74,135.79,135.68,135.75,2144100021.0
2008-10-17 15:43:00,135.74,135.99,135.74,135.92,2144100021.0
2008-10-17 15:44:00,135.93,135.99,135.92,135.93,2144100021.0
2008-10-17 15:45:00,135.94,136.07,135.94,136.03,2144100021.0
2008-10-17 15:46:00,136.02,136.09,135.96,135.98,2144100021.0
2008-10-17 15:47:00,135.99,136.07,135.92,135.93,2144100021.0
2008-10-17 15:48:00,135.94,136.06,135.89,136.04,2144100021.0
2008-10-17 15:49:00,136.03,136.03,135.88,135.9,2144100021.0
2008-10-17 15:50:00,135.91,136.12,135.9,136.06,2144100021.0
2008-10-17 15:51:00,136.08,136.11,136.0,136.03,2144100021.0
2008-10-17 15:52:00,136.04,136.09,135.97,136.01,2144100021.0
2008-10-17 15:53:00,136.0,136.07,136.0,136.07,2144100021.0
2008-10-17 15:54:00,136.08,136.14,136.08,136.11,2144100021.0
2008-10-17 15:55:00,136.12,136.13,135.96,136.06,2144100021.0
2008-10-17 15:56:00,136.07,136.15,135.98,136.03,2144100021.0
2008-10-17 15:57:00,136.02,136.03,135.9,135.94,2144100021.0
2008-10-17 15:58:00,135.95,136.03,135.92,136.03,2144100021.0
2008-10-17 15:59:00,136.02,136.26,136.02,136.21,2144100021.0
2008-10-17 16:00:00,136.2,136.26,136.14,136.22,2144100021.0
2008-10-17 16:01:00,136.21,136.31,136.18,136.24,2144100021.0
2008-10-17 16:02:00,136.22,136.22,136.09,136.19,2144100021.0
2008-10-17 16:03:00,136.2,136.3,136.18,136.23,2144100021.0
2008-10-17 16:04:00,136.24,136.29,136.22,136.24,2144100021.0
2008-10-17 16:05:00,136.25,136.4,136.24,136.37,2144100021.0
2008-10-17 16:06:00,136.36,136.37,136.1,136.1,2144100021.0
2008-10-17 16:07:00,136.11,136.21,136.1,136.17,2144100021.0
2008-10-17 16:08:00,136.18,136.18,136.02,136.03,2144100021.0
2008-10-17 16:09:00,136.04,136.09,135.9,135.92,2144100021.0
2008-10-17 16:10:00,135.93,135.96,135.84,135.9,2144100021.0
2008-10-17 16:11:00,135.91,136.01,135.9,135.99,2144100021.0
2008-10-17 16:12:00,136.0,136.06,135.89,135.95,2144100021.0
2008-10-17 16:13:00,135.93,136.02,135.91,135.92,2144100021.0
2008-10-17 16:14:00,135.89,135.91,135.79,135.86,2144100021.0
2008-10-17 16:15:00,135.87,135.96,135.84,135.84,2144100021.0
2008-10-17 16:16:00,135.83,136.01,135.83,135.95,2144100021.0
2008-10-17 16:17:00,135.96,136.04,135.93,136.01,2144100021.0
2008-10-17 16:18:00,136.02,136.08,135.97,136.04,2144100021.0
2008-10-17 16:19:00,136.03,136.07,136.01,136.03,2144100021.0
2008-10-17 16:20:00,136.04,136.07,135.87,135.91,2144100021.0
2008-10-17 16:21:00,135.92,135.94,135.85,135.91,2144100021.0
2008-10-17 16:22:00,135.92,136.04,135.92,135.99,2144100021.0
2008-10-17 16:23:00,135.97,136.01,135.95,135.97,2144100021.0
2008-10-17 16:24:00,135.96,135.97,135.85,135.89,2144100021.0
2008-10-17 16:25:00,135.9,135.99,135.9,135.96,2144100021.0
2008-10-17 16:26:00,135.95,136.0,135.86,135.86,2144100021.0
2008-10-17 16:27:00,135.85,135.86,135.73,135.8,2144100021.0
2008-10-17 16:28:00,135.78,135.83,135.68,135.82,2144100021.0
2008-10-17 16:29:00,135.83,135.92,135.79,135.92,2144100021.0
2008-10-17 16:30:00,135.91,135.93,135.76,135.85,2144100021.0
2008-10-17 16:31:00,135.84,135.85,135.62,135.67,2144100021.0
2008-10-17 16:32:00,135.66,135.73,135.62,135.73,2144100021.0
2008-10-17 16:33:00,135.72,135.82,135.7,135.76,2144100021.0
2008-10-17 16:34:00,135.75,135.75,135.56,135.6,2144100021.0
2008-10-17 16:35:00,135.59,135.69,135.55,135.59,2144100021.0
2008-10-17 16:36:00,135.6,135.78,135.6,135.78,2144100021.0
2008-10-17 16:37:00,135.8,135.8,135.71,135.74,2144100021.0
2008-10-17 16:38:00,135.75,135.83,135.71,135.73,2144100021.0
2008-10-17 16:39:00,135.72,135.84,135.68,135.78,2144100021.0
2008-10-17 16:40:00,135.77,135.83,135.7,135.75,2144100021.0
2008-10-17 16:41:00,135.76,135.85,135.75,135.85,2144100021.0
2008-10-17 16:42:00,135.86,136.0,135.83,135.91,2144100021.0
2008-10-17 16:43:00,135.93,136.0,135.91,135.98,2144100021.0
2008-10-17 16:44:00,135.99,136.04,135.92,136.04,2144100021.0
2008-10-17 16:45:00,136.03,136.07,135.98,136.04,2144100021.0
2008-10-17 16:46:00,136.05,136.09,136.04,136.06,2144100021.0
2008-10-17 16:47:00,136.07,136.23,136.05,136.23,2144100021.0
2008-10-17 16:48:00,136.24,136.31,136.22,136.31,2144100021.0
2008-10-17 16:49:00,136.3,136.49,136.28,136.48,2144100021.0
2008-10-17 16:50:00,136.49,136.49,136.33,136.41,2144100021.0
2008-10-17 16:51:00,136.4,136.41,136.24,136.28,2144100021.0
2008-10-17 16:52:00,136.29,136.31,136.25,136.26,2144100021.0
2008-10-17 16:53:00,136.27,136.32,136.18,136.29,2144100021.0
2008-10-17 16:54:00,136.31,136.35,136.25,136.25,2144100021.0
2008-10-17 16:55:00,136.24,136.32,136.24,136.28,2144100021.0
2008-10-17 16:56:00,136.27,136.28,136.21,136.24,2144100021.0
2008-10-17 16:57:00,136.23,136.32,136.22,136.32,2144100021.0
2008-10-17 16:58:00,136.31,136.38,136.3,136.3,2144100021.0
2008-10-17 16:59:00,136.31,136.39,136.29,136.38,2144100021.0
2008-10-17 17:00:00,136.37,136.4,136.32,136.37,2144100021.0
2008-10-17 17:01:00,136.38,136.54,136.36,136.54,2144100021.0
2008-10-17 17:02:00,136.53,136.67,136.52,136.61,2144100021.0
2008-10-17 17:03:00,136.62,136.68,136.53,136.55,2144100021.0
2008-10-17 17:04:00,136.56,136.59,136.47,136.56,2144100021.0
2008-10-17 17:05:00,136.55,136.89,136.53,136.76,2144100021.0
2008-10-17 17:06:00,136.77,136.82,136.71,136.75,2144100021.0
2008-10-17 17:07:00,136.76,136.81,136.72,136.78,2144100021.0
2008-10-17 17:08:00,136.79,136.84,136.7,136.75,2144100021.0
2008-10-17 17:09:00,136.74,136.91,136.72,136.83,2144100021.0
2008-10-17 17:10:00,136.82,136.91,136.78,136.91,2144100021.0
2008-10-17 17:11:00,136.93,136.95,136.84,136.84,2144100021.0
2008-10-17 17:12:00,136.85,136.95,136.83,136.92,2144100021.0
2008-10-17 17:13:00,136.93,136.96,136.82,136.87,2144100021.0
2008-10-17 17:14:00,136.88,137.01,136.86,137.0,2144100021.0
2008-10-17 17:15:00,137.01,137.02,136.95,136.98,2144100021.0
2008-10-17 17:16:00,136.97,136.99,136.59,136.7,2144100021.0
2008-10-17 17:17:00,136.71,136.81,136.69,136.71,2144100021.0
2008-10-17 17:18:00,136.72,136.74,136.55,136.57,2144100021.0
2008-10-17 17:19:00,136.58,136.6,136.52,136.56,2144100021.0
2008-10-17 17:20:00,136.55,136.66,136.53,136.62,2144100021.0
2008-10-17 17:21:00,136.61,136.65,136.49,136.51,2144100021.0
2008-10-17 17:22:00,136.5,136.5,136.41,136.44,2144100021.0
2008-10-17 17:23:00,136.43,136.6,136.4,136.59,2144100021.0
2008-10-17 17:24:00,136.57,136.61,136.44,136.46,2144100021.0
2008-10-17 17:25:00,136.45,136.52,136.33,136.37,2144100021.0
2008-10-17 17:26:00,136.39,136.46,136.36,136.41,2144100021.0
2008-10-17 17:27:00,136.4,136.4,136.22,136.29,2144100021.0
2008-10-17 17:28:00,136.28,136.41,136.28,136.34,2144100021.0
2008-10-17 17:29:00,136.4,136.45,136.26,136.26,2144100021.0
2008-10-17 17:30:00,136.24,136.33,136.23,136.3,2144100021.0
2008-10-17 17:31:00,136.29,136.5,136.29,136.5,2144100021.0
2008-10-17 17:32:00,136.49,136.58,136.4,136.41,2144100021.0
2008-10-17 17:33:00,136.4,136.47,136.32,136.41,2144100021.0
2008-10-17 17:34:00,136.42,136.49,136.41,136.46,2144100021.0
2008-10-17 17:35:00,136.47,136.49,136.32,136.34,2144100021.0
2008-10-17 17:36:00,136.33,136.37,136.29,136.36,2144100021.0
2008-10-17 17:37:00,136.35,136.35,136.24,136.24,2144100021.0
2008-10-17 17:38:00,136.23,136.24,136.14,136.17,2144100021.0
2008-10-17 17:39:00,136.16,136.2,136.08,136.17,2144100021.0
2008-10-17 17:40:00,136.16,136.35,136.16,136.34,2144100021.0
2008-10-17 17:41:00,136.33,136.41,136.28,136.41,2144100021.0
2008-10-17 17:42:00,136.4,136.43,136.36,136.37,2144100021.0
2008-10-17 17:43:00,136.38,136.4,136.3,136.34,2144100021.0
2008-10-17 17:44:00,136.32,136.44,136.31,136.37,2144100021.0
2008-10-17 17:45:00,136.36,136.47,136.33,136.35,2144100021.0
2008-10-17 17:46:00,136.36,136.37,136.28,136.3,2144100021.0
2008-10-17 17:47:00,136.31,136.31,136.21,136.23,2144100021.0
2008-10-17 17:48:00,136.22,136.24,136.19,136.2,2144100021.0
2008-10-17 17:49:00,136.22,136.27,136.14,136.27,2144100021.0
2008-10-17 17:50:00,136.26,136.43,136.26,136.41,2144100021.0
2008-10-17 17:51:00,136.4,136.43,136.36,136.4,2144100021.0
2008-10-17 17:52:00,136.41,136.42,136.37,136.38,2144100021.0
2008-10-17 17:53:00,136.37,136.44,136.33,136.34,2144100021.0
2008-10-17 17:54:00,136.33,136.39,136.31,136.35,2144100021.0
2008-10-17 17:55:00,136.34,136.4,136.34,136.38,2144100021.0
2008-10-17 17:56:00,136.37,136.45,136.36,136.42,2144100021.0
2008-10-17 17:57:00,136.41,136.45,136.37,136.41,2144100021.0
2008-10-17 17:58:00,136.43,136.48,136.42,136.47,2144100021.0
2008-10-17 17:59:00,136.46,136.51,136.43,136.49,2144100021.0
2008-10-17 18:00:00,136.48,136.49,136.4,136.4,2144100021.0
2008-10-17 18:01:00,136.41,136.41,136.35,136.35,2144100021.0
2008-10-17 18:02:00,136.36,136.56,136.35,136.53,2144100021.0
2008-10-17 18:03:00,136.55,136.59,136.39,136.39,2144100021.0
2008-10-17 18:04:00,136.4,136.45,136.36,136.39,2144100021.0
2008-10-17 18:05:00,136.4,136.41,136.35,136.36,2144100021.0
2008-10-17 18:06:00,136.35,136.35,136.32,136.34,2144100021.0
2008-10-17 18:07:00,136.35,136.48,136.35,136.45,2144100021.0
2008-10-17 18:08:00,136.43,136.49,136.4,136.44,2144100021.0
2008-10-17 18:09:00,136.45,136.46,136.31,136.33,2144100021.0
2008-10-17 18:10:00,136.34,136.38,136.33,136.38,2144100021.0
2008-10-17 18:11:00,136.39,136.47,136.34,136.34,2144100021.0
2008-10-17 18:12:00,136.35,136.39,136.34,136.34,2144100021.0
2008-10-17 18:13:00,136.33,136.36,136.21,136.24,2144100021.0
2008-10-17 18:14:00,136.26,136.31,136.24,136.3,2144100021.0
2008-10-17 18:15:00,136.28,136.28,136.23,136.23,2144100021.0
2008-10-17 18:16:00,136.24,136.27,136.21,136.26,2144100021.0
2008-10-17 18:17:00,136.27,136.29,136.23,136.26,2144100021.0
2008-10-17 18:18:00,136.25,136.28,136.25,136.26,2144100021.0
2008-10-17 18:19:00,136.27,136.32,136.26,136.29,2144100021.0
2008-10-17 18:20:00,136.28,136.29,136.27,136.28,2144100021.0
2008-10-17 18:21:00,136.29,136.4,136.27,136.39,2144100021.0
2008-10-17 18:22:00,136.38,136.42,136.37,136.41,2144100021.0
2008-10-17 18:23:00,136.43,136.46,136.43,136.44,2144100021.0
2008-10-17 18:24:00,136.45,136.45,136.37,136.37,2144100021.0
2008-10-17 18:25:00,136.38,136.38,136.32,136.35,2144100021.0
2008-10-17 18:26:00,136.34,136.36,136.33,136.34,2144100021.0
2008-10-17 18:27:00,136.33,136.34,136.26,136.34,2144100021.0
2008-10-17 18:28:00,136.33,136.35,136.32,136.32,2144100021.0
2008-10-17 18:29:00,136.33,136.36,136.33,136.36,2144100021.0
2008-10-17 18:30:00,136.35,136.4,136.34,136.39,2144100021.0
2008-10-17 18:31:00,136.38,136.39,136.29,136.31,2144100021.0
2008-10-17 18:32:00,136.3,136.3,136.25,136.29,2144100021.0
2008-10-17 18:33:00,136.28,136.31,136.28,136.3,2144100021.0
2008-10-17 18:34:00,136.29,136.3,136.2,136.21,2144100021.0
2008-10-17 18:35:00,136.2,136.21,136.12,136.14,2144100021.0
2008-10-17 18:36:00,136.16,136.19,136.14,136.17,2144100021.0
2008-10-17 18:37:00,136.18,136.18,136.17,136.17,2144100021.0
2008-10-17 18:38:00,136.16,136.26,136.16,136.26,2144100021.0
2008-10-17 18:39:00,136.25,136.31,136.23,136.3,2144100021.0
2008-10-17 18:40:00,136.29,136.35,136.28,136.31,2144100021.0
2008-10-17 18:41:00,136.32,136.38,136.32,136.36,2144100021.0
2008-10-17 18:42:00,136.37,136.43,136.35,136.41,2144100021.0
2008-10-17 18:43:00,136.4,136.42,136.28,136.32,2144100021.0
2008-10-17 18:44:00,136.31,136.31,136.24,136.25,2144100021.0
2008-10-17 18:45:00,136.24,136.24,136.1,136.1,2144100021.0
2008-10-17 18:46:00,136.09,136.23,136.08,136.23,2144100021.0
2008-10-17 18:47:00,136.22,136.23,136.18,136.21,2144100021.0
2008-10-17 18:48:00,136.22,136.38,136.22,136.37,2144100021.0
2008-10-17 18:49:00,136.38,136.38,136.34,136.36,2144100021.0
2008-10-17 18:50:00,136.38,136.39,136.32,136.35,2144100021.0
2008-10-17 18:51:00,136.36,136.45,136.34,136.44,2144100021.0
2008-10-17 18:52:00,136.43,136.51,136.41,136.41,2144100021.0
2008-10-17 18:53:00,136.4,136.45,136.35,136.43,2144100021.0
2008-10-17 18:54:00,136.45,136.49,136.43,136.47,2144100021.0
2008-10-17 18:55:00,136.46,136.58,136.46,136.58,2144100021.0
2008-10-17 18:56:00,136.57,136.63,136.53,136.57,2144100021.0
2008-10-17 18:57:00,136.58,136.62,136.55,136.56,2144100021.0
2008-10-17 18:58:00,136.55,136.57,136.52,136.54,2144100021.0
2008-10-17 18:59:00,136.55,136.6,136.53,136.59,2144100021.0
2008-10-17 19:00:00,136.61,136.65,136.61,136.65,2144100021.0
2008-10-17 19:01:00,136.66,136.78,136.66,136.77,2144100021.0
2008-10-17 19:02:00,136.76,136.77,136.7,136.71,2144100021.0
2008-10-17 19:03:00,136.7,136.78,136.67,136.78,2144100021.0
2008-10-17 19:04:00,136.79,136.88,136.75,136.75,2144100021.0
2008-10-17 19:05:00,136.74,136.74,136.68,136.71,2144100021.0
2008-10-17 19:06:00,136.7,136.72,136.65,136.7,2144100021.0
2008-10-17 19:07:00,136.69,136.71,136.64,136.65,2144100021.0
2008-10-17 19:08:00,136.66,136.68,136.65,136.65,2144100021.0
2008-10-17 19:09:00,136.64,136.64,136.46,136.58,2144100021.0
2008-10-17 19:10:00,136.57,136.67,136.57,136.58,2144100021.0
2008-10-17 19:11:00,136.57,136.58,136.54,136.56,2144100021.0
2008-10-17 19:12:00,136.58,136.72,136.58,136.68,2144100021.0
2008-10-17 19:13:00,136.67,136.68,136.57,136.57,2144100021.0
2008-10-17 19:14:00,136.56,136.69,136.55,136.69,2144100021.0
2008-10-17 19:15:00,136.68,136.69,136.52,136.6,2144100021.0
2008-10-17 19:16:00,136.61,136.63,136.56,136.56,2144100021.0
2008-10-17 19:17:00,136.57,136.6,136.54,136.55,2144100021.0
2008-10-17 19:18:00,136.54,136.62,136.54,136.62,2144100021.0
2008-10-17 19:19:00,136.61,136.66,136.57,136.66,2144100021.0
2008-10-17 19:20:00,136.67,136.82,136.67,136.82,2144100021.0
2008-10-17 19:21:00,136.83,136.83,136.79,136.83,2144100021.0
2008-10-17 19:22:00,136.84,136.99,136.84,136.89,2144100021.0
2008-10-17 19:23:00,136.91,136.91,136.83,136.91,2144100021.0
2008-10-17 19:24:00,136.92,137.04,136.9,137.03,2144100021.0
2008-10-17 19:25:00,137.04,137.07,136.97,137.04,2144100021.0
2008-10-17 19:26:00,137.03,137.04,136.93,136.93,2144100021.0
2008-10-17 19:27:00,136.94,136.94,136.81,136.85,2144100021.0
2008-10-17 19:28:00,136.86,136.88,136.79,136.79,2144100021.0
2008-10-17 19:29:00,136.81,136.95,136.77,136.95,2144100021.0
2008-10-17 19:30:00,136.94,137.07,136.94,136.97,2144100021.0
2008-10-17 19:31:00,136.96,137.06,136.93,137.02,2144100021.0
2008-10-17 19:32:00,137.01,137.08,136.98,137.07,2144100021.0
2008-10-17 19:33:00,137.06,137.06,136.96,137.04,2144100021.0
2008-10-17 19:34:00,137.03,137.06,137.03,137.06,2144100021.0
2008-10-17 19:35:00,137.07,137.12,137.06,137.12,2144100021.0
2008-10-17 19:36:00,137.11,137.15,137.1,137.15,2144100021.0
2008-10-17 19:37:00,137.16,137.17,137.12,137.12,2144100021.0
2008-10-17 19:38:00,137.13,137.18,137.12,137.18,2144100021.0
2008-10-17 19:39:00,137.17,137.22,137.16,137.22,2144100021.0
2008-10-17 19:40:00,137.21,137.27,137.2,137.2,2144100021.0
2008-10-17 19:41:00,137.19,137.21,137.16,137.19,2144100021.0
2008-10-17 19:42:00,137.2,137.22,137.17,137.19,2144100021.0
2008-10-17 19:43:00,137.18,137.19,137.11,137.15,2144100021.0
2008-10-17 19:44:00,137.16,137.17,137.14,137.14,2144100021.0
2008-10-17 19:45:00,137.15,137.15,137.13,137.14,2144100021.0
2008-10-17 19:46:00,137.13,137.14,137.03,137.06,2144100021.0
2008-10-17 19:47:00,137.05,137.07,136.99,137.02,2144100021.0
2008-10-17 19:48:00,137.01,137.07,137.01,137.04,2144100021.0
2008-10-17 19:49:00,137.05,137.08,136.95,137.08,2144100021.0
2008-10-17 19:50:00,137.09,137.2,137.07,137.19,2144100021.0
2008-10-17 19:51:00,137.2,137.21,137.15,137.18,2144100021.0
2008-10-17 19:52:00,137.17,137.26,137.16,137.25,2144100021.0
2008-10-17 19:53:00,137.26,137.28,137.04,137.04,2144100021.0
2008-10-17 19:54:00,137.03,137.07,136.98,137.07,2144100021.0
2008-10-17 19:55:00,137.08,137.08,137.0,137.01,2144100021.0
2008-10-17 19:56:00,137.0,137.07,136.99,136.99,2144100021.0
2008-10-17 19:57:00,136.98,136.99,136.89,136.89,2144100021.0
2008-10-17 19:58:00,136.88,136.98,136.84,136.98,2144100021.0
2008-10-17 19:59:00,136.97,136.98,136.9,136.98,2144100021.0
2008-10-17 20:00:00,136.97,137.18,136.96,137.17,2144100021.0
2008-10-17 20:01:00,137.16,137.22,137.15,137.2,2144100021.0
2008-10-17 20:02:00,137.19,137.2,136.98,137.14,2144100021.0
2008-10-17 20:03:00,137.13,137.15,137.09,137.15,2144100021.0
2008-10-17 20:04:00,137.14,137.15,137.08,137.08,2144100021.0
2008-10-17 20:05:00,137.06,137.09,137.05,137.08,2144100021.0
2008-10-17 20:06:00,137.07,137.14,137.03,137.13,2144100021.0
2008-10-17 20:07:00,137.12,137.12,137.02,137.08,2144100021.0
2008-10-17 20:08:00,137.07,137.11,137.05,137.05,2144100021.0
2008-10-17 20:09:00,137.06,137.06,136.84,136.94,2144100021.0
2008-10-17 20:10:00,136.93,137.07,136.92,136.99,2144100021.0
2008-10-17 20:11:00,136.98,137.02,136.98,137.01,2144100021.0
2008-10-17 20:12:00,137.02,137.11,137.02,137.11,2144100021.0
2008-10-17 20:13:00,137.09,137.09,136.85,136.87,2144100021.0
2008-10-17 20:14:00,136.86,136.87,136.77,136.8,2144100021.0
2008-10-17 20:15:00,136.81,136.81,136.77,136.81,2144100021.0
2008-10-17 20:16:00,136.8,136.91,136.79,136.91,2144100021.0
2008-10-17 20:17:00,136.92,136.94,136.89,136.92,2144100021.0
2008-10-17 20:18:00,136.91,136.91,136.8,136.89,2144100021.0
2008-10-17 20:19:00,136.9,136.91,136.83,136.83,2144100021.0
2008-10-17 20:20:00,136.84,136.88,136.78,136.8,2144100021.0
2008-10-17 20:21:00,136.79,136.79,136.71,136.75,2144100021.0
2008-10-17 20:22:00,136.74,136.77,136.7,136.72,2144100021.0
2008-10-17 20:23:00,136.73,136.75,136.58,136.59,2144100021.0
2008-10-17 20:24:00,136.58,136.59,136.42,136.45,2144100021.0
2008-10-17 20:25:00,136.46,136.53,136.41,136.52,2144100021.0
2008-10-17 20:26:00,136.51,136.56,136.5,136.5,2144100021.0
2008-10-17 20:27:00,136.51,136.53,136.48,136.53,2144100021.0
2008-10-17 20:28:00,136.54,136.73,136.54,136.68,2144100021.0
2008-10-17 20:29:00,136.67,136.68,136.63,136.66,2144100021.0
2008-10-17 20:30:00,136.67,136.8,136.65,136.71,2144100021.0
2008-10-17 20:31:00,136.7,136.77,136.69,136.73,2144100021.0
2008-10-17 20:32:00,136.74,136.78,136.74,136.76,2144100021.0
2008-10-17 20:33:00,136.75,136.76,136.7,136.71,2144100021.0
2008-10-17 20:34:00,136.72,136.78,136.72,136.73,2144100021.0
2008-10-17 20:35:00,136.75,136.8,136.74,136.79,2144100021.0
2008-10-17 20:36:00,136.8,136.82,136.74,136.74,2144100021.0
2008-10-17 20:37:00,136.73,136.73,136.68,136.68,2144100021.0
2008-10-17 20:38:00,136.69,136.69,136.45,136.5,2144100021.0
2008-10-17 20:39:00,136.51,136.52,136.28,136.3,2144100021.0
2008-10-17 20:40:00,136.29,136.29,136.15,136.17,2144100021.0
2008-10-17 20:41:00,136.18,136.32,136.15,136.28,2144100021.0
2008-10-17 20:42:00,136.27,136.34,136.27,136.33,2144100021.0
2008-10-17 20:43:00,136.32,136.39,136.3,136.32,2144100021.0
2008-10-17 20:44:00,136.33,136.5,136.32,136.37,2144100021.0
2008-10-17 20:45:00,136.35,136.36,136.23,136.3,2144100021.0
2008-10-17 20:46:00,136.31,136.32,136.16,136.21,2144100021.0
2008-10-17 20:47:00,136.22,136.43,136.21,136.43,2144100021.0
2008-10-17 20:48:00,136.44,136.66,136.31,136.4,2144100021.0
2008-10-17 20:49:00,136.41,136.62,136.41,136.53,2144100021.0
2008-10-17 20:50:00,136.54,136.58,136.45,136.57,2144100021.0
2008-10-17 20:51:00,136.58,136.6,136.38,136.38,2144100021.0
2008-10-17 20:52:00,136.39,136.47,136.36,136.43,2144100021.0
2008-10-17 20:53:00,136.42,136.52,136.37,136.47,2144100021.0
2008-10-17 20:54:00,136.46,136.52,136.36,136.44,2144100021.0
2008-10-17 20:55:00,136.45,136.46,136.39,136.46,2144100021.0
2008-10-17 20:56:00,136.47,136.57,136.44,136.56,2144100021.0
2008-10-17 20:57:00,136.55,136.64,136.55,136.64,2144100021.0
2008-10-17 20:58:00,136.63,136.64,136.54,136.54,2144100021.0
2008-10-17 20:59:00,136.55,136.61,136.52,136.54,2144100021.0
2008-10-17 21:00:00,136.56,136.82,136.54,136.78,2144100021.0
2008-10-17 21:01:00,136.77,136.78,136.71,136.77,2144100021.0
2008-10-17 21:02:00,136.76,136.78,136.69,136.72,2144100021.0
2008-10-17 21:03:00,136.73,136.74,136.58,136.59,2144100021.0
2008-10-17 21:04:00,136.6,136.65,136.53,136.62,2144100021.0
2008-10-17 21:05:00,136.61,136.66,136.54,136.55,2144100021.0
2008-10-17 21:06:00,136.56,136.69,136.56,136.61,2144100021.0
2008-10-17 21:07:00,136.62,136.64,136.6,136.6,2144100021.0
2008-10-17 21:08:00,136.59,136.69,136.56,136.59,2144100021.0
2008-10-17 21:09:00,136.58,136.66,136.57,136.64,2144100021.0
2008-10-17 21:10:00,136.63,136.63,136.38,136.39,2144100021.0
2008-10-17 21:11:00,136.38,136.44,136.35,136.42,2144100021.0
2008-10-17 21:12:00,136.41,136.5,136.26,136.48,2144100021.0
2008-10-17 21:13:00,136.47,136.66,136.27,136.45,2144100021.0
2008-10-17 21:14:00,136.4,136.59,136.34,136.49,2144100021.0
2008-10-17 21:15:00,136.5,136.54,136.42,136.53,2144100021.0
2008-10-17 21:16:00,136.52,136.53,136.45,136.52,2144100021.0
2008-10-17 21:17:00,136.51,136.56,136.45,136.51,2144100021.0
2008-10-17 21:18:00,136.49,136.49,136.43,136.43,2144100021.0
2008-10-17 21:19:00,136.44,136.44,136.26,136.26,2144100021.0
2008-10-17 21:20:00,136.25,136.26,136.03,136.05,2144100021.0
2008-10-17 21:21:00,136.04,136.07,136.0,136.01,2144100021.0
2008-10-17 21:22:00,136.0,136.28,135.96,136.2,2144100021.0
2008-10-17 21:23:00,136.21,136.26,136.15,136.22,2144100021.0
2008-10-17 21:24:00,136.23,136.27,136.17,136.27,2144100021.0
2008-10-17 21:25:00,136.26,136.33,136.2,136.21,2144100021.0
2008-10-17 21:26:00,136.22,136.28,136.15,136.25,2144100021.0
2008-10-17 21:27:00,136.24,136.29,136.14,136.16,2144100021.0
2008-10-17 21:28:00,136.17,136.25,136.14,136.17,2144100021.0
2008-10-17 21:29:00,136.18,136.25,136.14,136.22,2144100021.0
2008-10-17 21:30:00,136.23,136.36,136.16,136.36,2144100021.0
2008-10-17 21:31:00,136.35,136.39,136.27,136.31,2144100021.0
2008-10-17 21:32:00,136.3,136.34,136.25,136.3,2144100021.0
2008-10-17 21:33:00,136.31,136.33,136.17,136.21,2144100021.0
2008-10-17 21:34:00,136.22,136.26,136.19,136.23,2144100021.0
2008-10-17 21:35:00,136.24,136.32,136.22,136.32,2144100021.0
2008-10-17 21:36:00,136.31,136.31,136.14,136.14,2144100021.0
2008-10-17 21:37:00,136.15,136.19,136.08,136.1,2144100021.0
2008-10-17 21:38:00,136.11,136.23,136.06,136.09,2144100021.0
2008-10-17 21:39:00,136.08,136.2,136.08,136.19,2144100021.0
2008-10-17 21:40:00,136.17,136.19,136.15,136.17,2144100021.0
2008-10-17 21:41:00,136.16,136.23,136.08,136.14,2144100021.0
2008-10-17 21:42:00,136.15,136.25,136.13,136.23,2144100021.0
2008-10-17 21:43:00,136.24,136.28,136.17,136.21,2144100021.0
2008-10-17 21:44:00,136.19,136.36,136.18,136.32,2144100021.0
2008-10-17 21:45:00,136.33,136.35,136.25,136.27,2144100021.0
2008-10-17 21:46:00,136.28,136.29,136.25,136.28,2144100021.0
2008-10-17 21:47:00,136.265,136.275,136.24,136.24,2144100021.0
2008-10-17 21:48:00,136.24,136.24,136.17,136.18,2130500005.0
2008-10-17 21:49:00,136.17,136.18,136.12,136.13,2130500005.0
2008-10-17 21:50:00,136.14,136.18,136.14,136.15,2130500005.0
2008-10-17 21:51:00,136.16,136.18,136.12,136.13,2130500005.0
2008-10-17 21:52:00,136.13,136.13,136.05,136.06,2130500005.0
2008-10-17 21:53:00,136.08,136.14,136.04,136.06,824300002.0
2008-10-17 21:54:00,136.04,136.1,136.03,136.09,824300002.0
2008-10-17 21:55:00,136.1,136.1,136.02,136.07,824300002.0
2008-10-17 21:56:00,136.04,136.08,136.02,136.05,824300002.0
2008-10-17 21:57:00,136.06,136.07,135.99,136.02,824300002.0
2008-10-17 21:58:00,136.01,136.03,135.98,135.98,824300002.0
2008-10-17 21:59:00,135.97,135.99,135.94,135.97,824300002.0
2008-10-17 22:00:00,135.99,136.03,135.99,136.0,824300002.0
2008-10-17 22:01:00,135.99,136.04,135.98,136.02,824300002.0
2008-10-17 22:02:00,136.04,136.06,136.02,136.04,824300002.0
2008-10-17 22:03:00,136.02,136.05,136.02,136.02,824300002.0
2008-10-17 22:04:00,136.09,136.19,136.07,136.07,283600003.0
2008-10-17 22:05:00,136.08,136.18,136.08,136.16,283600003.0
2008-10-17 22:06:00,136.17,136.18,136.13,136.16,283600003.0
2008-10-17 22:07:00,136.17,136.17,136.15,136.15,283600003.0
2008-10-17 22:08:00,136.16,136.22,136.15,136.22,283600003.0
2008-10-17 22:09:00,136.24,136.27,136.21,136.26,283600003.0
2008-10-17 22:10:00,136.24,136.27,136.21,136.25,283600003.0
2008-10-17 22:11:00,136.225,136.23,136.22,136.22,283600003.0
2008-10-17 22:12:00,136.22,136.22,136.19,136.195,1370799984.0
2008-10-17 22:13:00,136.2,136.21,136.19,136.2,722999992.0
2008-10-17 22:14:00,136.165,136.19,136.165,136.19,722999992.0
2008-10-17 22:15:00,136.19,136.2,136.17,136.18,1676699986.0
2008-10-17 22:16:00,136.17,136.19,136.07,136.09,1676699986.0
2008-10-17 22:17:00,136.05,136.065,136.04,136.065,1676699986.0
2008-10-17 22:18:00,136.08,136.09,136.05,136.07,1390500010.0
2008-10-17 22:19:00,136.08,136.14,136.06,136.1,1390500010.0
2008-10-17 22:20:00,136.09,136.12,136.09,136.12,1390500010.0
2008-10-17 22:21:00,136.1,136.125,136.09,136.1,1390500010.0
2008-10-17 22:22:00,136.11,136.28,136.11,136.23,902899993.0
2008-10-17 22:23:00,136.21,136.26,136.2,136.23,902899993.0
2008-10-17 22:24:00,136.24,136.25,136.2,136.2,902899993.0
2008-10-17 22:25:00,136.18,136.195,136.18,136.19,902899993.0
2008-10-17 22:26:00,136.185,136.185,136.18,136.185,745600003.0
2008-10-17 22:27:00,136.19,136.225,136.18,136.215,1545700008.0
2008-10-17 22:28:00,136.225,136.235,136.215,136.235,2065000000.0
2008-10-17 22:29:00,136.29,136.34,136.26,136.29,2019700006.0
2008-10-17 22:30:00,136.275,136.275,136.22,136.22,2019700006.0
2008-10-17 22:31:00,136.225,136.24,136.205,136.21,837600016.0
2008-10-17 22:32:00,136.215,136.215,136.17,136.195,1487999983.0
2008-10-17 22:33:00,136.2,136.21,136.18,136.21,1591700005.0
2008-10-17 22:34:00,136.22,136.255,136.22,136.225,857400004.0
2008-10-17 22:35:00,136.245,136.26,136.225,136.245,683200002.0
2008-10-17 22:36:00,136.24,136.25,136.21,136.24,1210099999.0
2008-10-17 22:37:00,136.235,136.25,136.195,136.245,936000004.0
2008-10-17 22:38:00,136.235,136.245,136.235,136.245,194599994.0
2008-10-17 22:40:00,136.25,136.25,136.23,136.24,482000010.0
2008-10-17 22:41:00,136.25,136.27,136.24,136.27,1086500007.0
2008-10-17 22:42:00,136.27,136.27,136.235,136.24,1618300015.0
2008-10-17 22:43:00,136.24,136.255,136.24,136.24,1212200007.0
2008-10-17 22:44:00,136.24,136.285,136.24,136.27,2039900010.0
2008-10-17 22:45:00,136.25,136.275,136.24,136.275,1253300000.0
2008-10-17 22:46:00,136.28,136.365,136.275,136.335,2039500002.0
2008-10-17 22:47:00,136.335,136.355,136.245,136.345,1516700002.0
2008-10-17 22:48:00,136.335,136.335,136.335,136.335,24600000.0
2008-10-17 22:49:00,136.345,136.345,136.33,136.33,227600001.0
2008-10-17 22:50:00,136.32,136.34,136.32,136.32,529000004.0
2008-10-17 22:51:00,136.32,136.325,136.29,136.325,485500000.0
2008-10-17 22:52:00,136.31,136.325,136.275,136.275,1136000000.0
2008-10-17 22:53:00,136.275,136.33,136.26,136.275,779999997.0
2008-10-17 22:54:00,136.28,136.3,136.28,136.295,548600004.0
2008-10-17 22:55:00,136.27,136.305,136.27,136.3,543199993.0
2008-10-17 22:56:00,136.31,136.31,136.275,136.275,304599996.0
2008-10-17 22:57:00,136.29,136.33,136.175,136.175,778000008.0
2008-10-17 22:58:00,136.165,136.27,136.165,136.255,478000000.0
2008-10-17 22:59:00,136.275,136.345,136.205,136.325,1105600012.0
2008-10-19 23:17:00,136.395,136.395,136.33,136.33,131300000.0
2008-10-19 23:18:00,136.33,136.34,136.29,136.3,135800000.0
2008-10-19 23:19:00,136.32,136.33,136.32,136.33,15200000.0
2008-10-19 23:21:00,136.33,136.33,136.285,136.305,61300000.0
2008-10-19 23:24:00,136.3,136.3,136.2,136.22,331800000.0
2008-10-19 23:25:00,136.215,136.23,136.17,136.195,374700000.0
2008-10-19 23:26:00,136.2,136.225,136.155,136.18,326800000.0
2008-10-19 23:27:00,136.185,136.19,136.16,136.16,164600000.0
2008-10-19 23:28:00,136.16,136.19,136.16,136.165,193900000.0
2008-10-19 23:29:00,136.175,136.235,136.175,136.2,232500000.0
2008-10-19 23:30:00,136.205,136.245,136.205,136.22,178400000.0
2008-10-19 23:31:00,136.175,136.215,136.16,136.195,125100000.0
2008-10-19 23:32:00,136.19,136.245,136.145,136.24,317800000.0
2008-10-19 23:33:00,136.245,136.245,136.165,136.225,219200000.0
2008-10-19 23:34:00,136.225,136.235,136.22,136.235,87000000.0
2008-10-19 23:35:00,136.235,136.245,136.225,136.225,116600000.0
2008-10-19 23:36:00,136.23,136.285,136.225,136.285,679499997.0
2008-10-19 23:37:00,136.28,136.285,136.24,136.25,521100002.0
2008-10-19 23:38:00,136.25,136.25,136.245,136.245,209800004.0
2008-10-19 23:39:00,136.25,136.27,136.25,136.27,743900003.0
2008-10-19 23:40:00,136.265,136.275,136.265,136.265,633700005.0
2008-10-19 23:41:00,136.27,136.275,136.25,136.27,1081399994.0
2008-10-19 23:42:00,136.27,136.27,136.24,136.24,1114899993.0
2008-10-19 23:43:00,136.245,136.255,136.245,136.25,228099998.0
2008-10-19 23:44:00,136.275,136.275,136.23,136.25,335499999.0
2008-10-19 23:45:00,136.24,136.25,136.24,136.25,168199996.0
2008-10-19 23:47:00,136.245,136.25,136.245,136.25,170199996.0
2008-10-19 23:48:00,136.25,136.25,136.185,136.185,844200001.0
2008-10-19 23:49:00,136.18,136.22,136.18,136.195,1613699997.0
2008-10-19 23:50:00,136.2,136.215,136.2,136.215,384299988.0
2008-10-19 23:52:00,136.28,136.31,136.205,136.295,1353100019.0
2008-10-19 23:54:00,136.235,136.235,136.145,136.17,1436299980.0
2008-10-19 23:55:00,136.195,136.22,136.17,136.215,1582799997.0
2008-10-19 23:56:00,136.2,136.23,136.2,136.23,956099983.0
2008-10-19 23:57:00,136.23,136.23,136.195,136.195,259999997.0
2008-10-19 23:58:00,136.2,136.205,136.2,136.205,145700001.0
2008-10-20 00:00:00,136.19,136.19,136.19,136.19,1489199989.0
2008-10-20 00:01:00,136.19,136.19,136.15,136.165,1489199989.0
2008-10-20 00:02:00,136.22,136.25,136.2,136.25,549499998.0
2008-10-20 00:03:00,136.22,136.29,136.22,136.285,549499998.0
2008-10-20 00:04:00,136.285,136.295,136.275,136.285,1111800003.0
2008-10-20 00:05:00,136.285,136.31,136.24,136.285,858500005.0
2008-10-20 00:06:00,136.35,136.365,136.265,136.32,659399997.0
2008-10-20 00:07:00,136.335,136.375,136.28,136.315,1310300001.0
2008-10-20 00:08:00,136.315,136.385,136.29,136.35,2032799987.0
2008-10-20 00:09:00,136.39,136.39,136.28,136.31,1926299994.0
2008-10-20 00:10:00,136.285,136.29,136.21,136.265,1926299994.0
2008-10-20 00:11:00,136.275,136.275,136.255,136.255,144700006.0
2008-10-20 00:12:00,136.245,136.245,136.205,136.205,221299999.0
2008-10-20 00:13:00,136.25,136.28,136.15,136.15,597800006.0
2008-10-20 00:14:00,136.13,136.22,136.11,136.15,597800006.0
2008-10-20 00:15:00,136.14,136.2,136.14,136.17,597800006.0
2008-10-20 00:16:00,136.14,136.14,136.14,136.14,597800006.0
2008-10-20 00:17:00,136.14,136.14,136.045,136.065,1748100012.0
2008-10-20 00:19:00,136.07,136.07,136.04,136.04,751400006.0
2008-10-20 00:20:00,136.04,136.075,136.04,136.075,507500000.0
2008-10-20 00:21:00,136.09,136.11,136.03,136.08,300499997.0
2008-10-20 00:22:00,136.045,136.045,136.02,136.025,300499997.0
2008-10-20 00:23:00,136.025,136.035,136.005,136.015,700600000.0
2008-10-20 00:24:00,136.01,136.02,135.99,135.99,1073300018.0
2008-10-20 00:25:00,135.99,136.0,135.91,135.98,1331999990.0
2008-10-20 00:26:00,135.98,135.99,135.98,135.99,221800000.0
2008-10-20 00:27:00,135.99,135.99,135.935,135.95,1490499999.0
2008-10-20 00:28:00,135.96,136.01,135.96,135.99,1468299987.0
2008-10-20 00:29:00,136.0,136.07,136.0,136.06,1560499986.0
2008-10-20 00:30:00,136.07,136.1,136.04,136.07,987400003.0
2008-10-20 00:31:00,136.045,136.08,136.02,136.04,987400003.0
2008-10-20 00:32:00,136.06,136.09,136.025,136.045,515799999.0
2008-10-20 00:33:00,136.04,136.095,136.03,136.09,1859000017.0
2008-10-20 00:34:00,136.08,136.095,136.055,136.085,1515800000.0
2008-10-20 00:35:00,136.08,136.095,136.06,136.09,1670900008.0
2008-10-20 00:36:00,136.1,136.1,136.035,136.05,1468399997.0
2008-10-20 00:37:00,136.05,136.05,136.05,136.05,149299997.0
2008-10-20 00:38:00,136.05,136.08,136.04,136.05,1281099989.0
2008-10-20 00:39:00,136.05,136.05,136.04,136.04,88100003.0
2008-10-20 00:40:00,136.04,136.06,136.04,136.06,172699996.0
2008-10-20 00:41:00,136.06,136.08,136.06,136.08,105799999.0
2008-10-20 00:42:00,136.085,136.085,136.055,136.055,125099998.0
2008-10-20 00:43:00,136.06,136.075,136.055,136.065,672699999.0
2008-10-20 00:44:00,136.06,136.08,136.055,136.06,469500004.0
2008-10-20 00:45:00,136.055,136.08,136.055,136.055,342900005.0
2008-10-20 00:46:00,136.06,136.1,136.045,136.07,1037299991.0
2008-10-20 00:47:00,136.075,136.105,136.07,136.07,1062199998.0
2008-10-20 00:48:00,136.075,136.085,136.045,136.06,1140700009.0
2008-10-20 00:49:00,136.065,136.09,136.02,136.065,1365000003.0
2008-10-20 00:50:00,136.06,136.1,136.03,136.075,1166600000.0
2008-10-20 00:51:00,136.08,136.105,136.055,136.055,726099996.0
2008-10-20 00:52:00,136.055,136.085,136.035,136.035,727600000.0
2008-10-20 00:53:00,136.04,136.05,136.025,136.04,777400001.0
2008-10-20 00:54:00,136.055,136.07,136.05,136.05,184800002.0
2008-10-20 00:55:00,136.055,136.055,136.035,136.035,192399998.0
2008-10-20 00:56:00,136.035,136.055,136.0,136.055,519599993.0
2008-10-20 00:57:00,136.08,136.09,136.07,136.075,215899996.0
2008-10-20 00:58:00,136.08,136.08,136.075,136.075,67100000.0
2008-10-20 00:59:00,136.08,136.08,135.98,135.985,1382100000.0
2008-10-20 01:00:00,136.0,136.0,135.96,135.98,2096799991.0
2008-10-20 01:01:00,135.955,135.955,135.91,135.925,2096799991.0
2008-10-20 01:02:00,135.925,135.985,135.915,135.965,971100006.0
2008-10-20 01:03:00,135.965,135.965,135.905,135.915,1039399996.0
2008-10-20 01:04:00,135.94,135.995,135.94,135.965,938999997.0
2008-10-20 01:05:00,135.96,135.965,135.94,135.96,1246700000.0
2008-10-20 01:06:00,135.975,135.985,135.965,135.975,340799993.0
2008-10-20 01:07:00,135.975,136.005,135.97,135.97,645200005.0
2008-10-20 01:08:00,135.975,136.02,135.97,136.0,1292200000.0
2008-10-20 01:09:00,136.015,136.015,135.99,135.99,888399993.0
2008-10-20 01:10:00,135.995,136.045,135.995,136.045,1192500004.0
2008-10-20 01:11:00,136.05,136.14,136.05,136.11,618300004.0
2008-10-20 01:12:00,136.12,136.25,136.12,136.24,618300004.0
2008-10-20 01:13:00,136.25,136.28,136.21,136.27,618300004.0
2008-10-20 01:14:00,136.265,136.265,136.19,136.195,618300004.0
2008-10-20 01:15:00,136.205,136.265,136.205,136.215,714400004.0
2008-10-20 01:16:00,136.22,136.245,136.22,136.23,718100006.0
2008-10-20 01:17:00,136.23,136.24,136.19,136.2,575199997.0
2008-10-20 01:18:00,136.19,136.205,136.165,136.17,575199997.0
2008-10-20 01:19:00,136.175,136.195,136.145,136.175,1320799987.0
2008-10-20 01:20:00,136.17,136.205,136.15,136.175,1653500013.0
2008-10-20 01:21:00,136.195,136.24,136.195,136.23,1411600006.0
2008-10-20 01:22:00,136.235,136.235,136.215,136.215,654599998.0
2008-10-20 01:23:00,136.24,136.26,136.23,136.25,2043199975.0
2008-10-20 01:24:00,136.235,136.24,136.205,136.235,2043199975.0
2008-10-20 01:25:00,136.235,136.24,136.21,136.235,1317999998.0
2008-10-20 01:26:00,136.23,136.24,136.23,136.24,614000007.0
2008-10-20 01:27:00,136.26,136.28,136.25,136.28,1848799992.0
2008-10-20 01:28:00,136.265,136.265,136.225,136.225,1848799992.0
2008-10-20 01:29:00,136.23,136.26,136.22,136.25,1392399989.0
2008-10-20 01:30:00,136.24,136.26,136.235,136.235,1392399989.0
2008-10-20 01:31:00,136.235,136.26,136.235,136.235,1946400000.0
2008-10-20 01:32:00,136.26,136.31,136.25,136.28,1100000002.0
2008-10-20 01:33:00,136.3,136.31,136.26,136.3,1100000002.0
2008-10-20 01:34:00,136.29,136.33,136.29,136.31,1100000002.0
2008-10-20 01:35:00,136.32,136.35,136.31,136.35,1100000002.0
2008-10-20 01:36:00,136.36,136.38,136.34,136.38,1100000002.0
2008-10-20 01:37:00,136.37,136.41,136.37,136.37,1100000002.0
2008-10-20 01:38:00,136.36,136.4,136.32,136.36,1100000002.0
2008-10-20 01:39:00,136.34,136.35,136.33,136.345,1100000002.0
2008-10-20 01:40:00,136.37,136.38,136.34,136.34,1707700012.0
2008-10-20 01:41:00,136.35,136.38,136.34,136.36,1707700012.0
2008-10-20 01:42:00,136.355,136.385,136.355,136.385,1707700012.0
2008-10-20 01:43:00,136.38,136.39,136.37,136.38,980599980.0
2008-10-20 01:44:00,136.39,136.41,136.38,136.41,980599980.0
2008-10-20 01:45:00,136.4,136.41,136.36,136.37,980599980.0
2008-10-20 01:46:00,136.38,136.46,136.37,136.44,980599980.0
2008-10-20 01:47:00,136.45,136.48,136.45,136.48,980599980.0
2008-10-20 01:48:00,136.49,136.49,136.44,136.44,980599980.0
2008-10-20 01:49:00,136.43,136.43,136.34,136.37,980599980.0
2008-10-20 01:50:00,136.36,136.38,136.35,136.36,980599980.0
2008-10-20 01:51:00,136.37,136.43,136.36,136.42,980599980.0
2008-10-20 01:52:00,136.41,136.43,136.39,136.42,980599980.0
2008-10-20 01:53:00,136.43,136.43,136.4,136.4,980599980.0
2008-10-20 01:54:00,136.41,136.42,136.41,136.41,980599980.0
2008-10-20 01:55:00,136.395,136.4,136.39,136.39,980599980.0
2008-10-20 01:56:00,136.41,136.48,136.41,136.43,973700007.0
2008-10-20 01:57:00,136.44,136.45,136.42,136.43,973700007.0
2008-10-20 01:58:00,136.44,136.455,136.43,136.45,973700007.0
2008-10-20 01:59:00,136.445,136.465,136.445,136.46,1956599998.0
2008-10-20 02:00:00,136.46,136.465,136.435,136.46,1885600003.0
2008-10-20 02:01:00,136.47,136.47,136.42,136.42,1364899993.0
2008-10-20 02:02:00,136.43,136.47,136.41,136.46,1364899993.0
2008-10-20 02:03:00,136.45,136.45,136.42,136.42,1364899993.0
2008-10-20 02:04:00,136.43,136.47,136.42,136.46,1364899993.0
2008-10-20 02:05:00,136.47,136.49,136.47,136.47,1364899993.0
2008-10-20 02:06:00,136.46,136.47,136.43,136.46,1364899993.0
2008-10-20 02:07:00,136.47,136.48,136.42,136.45,1364899993.0
2008-10-20 02:08:00,136.46,136.49,136.45,136.49,1364899993.0
2008-10-20 02:09:00,136.48,136.5,136.47,136.48,1364899993.0
2008-10-20 02:10:00,136.49,136.49,136.45,136.45,1364899993.0
2008-10-20 02:11:00,136.47,136.47,136.42,136.46,1364899993.0
2008-10-20 02:12:00,136.45,136.455,136.42,136.435,1364899993.0
2008-10-20 02:13:00,136.43,136.44,136.39,136.41,2145400022.0
2008-10-20 02:14:00,136.4,136.425,136.395,136.42,2145400022.0
2008-10-20 02:15:00,136.42,136.43,136.4,136.43,2098100000.0
2008-10-20 02:16:00,136.44,136.48,136.43,136.47,2098100000.0
2008-10-20 02:17:00,136.46,136.47,136.45,136.47,2098100000.0
2008-10-20 02:18:00,136.48,136.54,136.48,136.51,2098100000.0
2008-10-20 02:19:00,136.5,136.5,136.46,136.48,2098100000.0
2008-10-20 02:20:00,136.47,136.48,136.46,136.47,2098100000.0
2008-10-20 02:21:00,136.46,136.48,136.45,136.47,2098100000.0
2008-10-20 02:22:00,136.46,136.48,136.46,136.47,2098100000.0
2008-10-20 02:23:00,136.48,136.49,136.48,136.48,2098100000.0
2008-10-20 02:24:00,136.47,136.52,136.47,136.52,2098100000.0
2008-10-20 02:25:00,136.53,136.54,136.46,136.48,2098100000.0
2008-10-20 02:26:00,136.47,136.47,136.43,136.44,2098100000.0
2008-10-20 02:27:00,136.42,136.47,136.42,136.47,2098100000.0
2008-10-20 02:28:00,136.46,136.47,136.44,136.44,2098100000.0
2008-10-20 02:29:00,136.43,136.46,136.42,136.45,2098100000.0
2008-10-20 02:30:00,136.46,136.47,136.45,136.47,2098100000.0
2008-10-20 02:31:00,136.48,136.48,136.47,136.47,2098100000.0
2008-10-20 02:32:00,136.48,136.49,136.47,136.49,2098100000.0
2008-10-20 02:33:00,136.5,136.53,136.49,136.53,2098100000.0
2008-10-20 02:34:00,136.52,136.53,136.5,136.52,2098100000.0
2008-10-20 02:35:00,136.5,136.53,136.5,136.53,2098100000.0
2008-10-20 02:36:00,136.56,136.56,136.52,136.55,2098100000.0
2008-10-20 02:37:00,136.53,136.63,136.53,136.59,2098100000.0
2008-10-20 02:38:00,136.61,136.62,136.56,136.62,2098100000.0
2008-10-20 02:39:00,136.63,136.67,136.61,136.66,2098100000.0
2008-10-20 02:40:00,136.65,136.73,136.65,136.72,2098100000.0
2008-10-20 02:41:00,136.73,136.73,136.68,136.72,2098100000.0
2008-10-20 02:42:00,136.73,136.81,136.73,136.8,2098100000.0
2008-10-20 02:43:00,136.78,136.8,136.75,136.78,2098100000.0
2008-10-20 02:44:00,136.77,136.78,136.74,136.75,2098100000.0
2008-10-20 02:45:00,136.74,136.75,136.72,136.73,2098100000.0
2008-10-20 02:46:00,136.72,136.72,136.69,136.7,2098100000.0
2008-10-20 02:47:00,136.705,136.73,136.695,136.73,2098100000.0
2008-10-20 02:48:00,136.73,136.74,136.71,136.73,1444599991.0
2008-10-20 02:49:00,136.72,136.81,136.69,136.81,1444599991.0
2008-10-20 02:50:00,136.78,136.84,136.78,136.84,1444599991.0
2008-10-20 02:51:00,136.86,136.93,136.86,136.91,1444599991.0
2008-10-20 02:52:00,136.9,136.95,136.89,136.91,1444599991.0
2008-10-20 02:53:00,136.92,137.02,136.9,137.02,1444599991.0
2008-10-20 02:54:00,137.03,137.15,137.02,137.13,1444599991.0
2008-10-20 02:55:00,137.14,137.15,136.99,137.0,1444599991.0
2008-10-20 02:56:00,136.99,137.03,136.99,137.0,1444599991.0
2008-10-20 02:57:00,137.02,137.06,136.98,137.02,1444599991.0
2008-10-20 02:58:00,137.0,137.05,137.0,137.05,1444599991.0
2008-10-20 02:59:00,137.03,137.08,137.02,137.03,1444599991.0
2008-10-20 03:00:00,137.02,137.05,137.0,137.03,1444599991.0
2008-10-20 03:01:00,137.05,137.12,137.03,137.12,1444599991.0
2008-10-20 03:02:00,137.13,137.19,137.11,137.18,1444599991.0
2008-10-20 03:03:00,137.19,137.24,137.18,137.22,1444599991.0
2008-10-20 03:04:00,137.23,137.23,137.02,137.06,1444599991.0
2008-10-20 03:05:00,137.07,137.07,136.98,137.0,1444599991.0
2008-10-20 03:06:00,137.02,137.09,137.02,137.09,1444599991.0
2008-10-20 03:07:00,137.08,137.09,137.05,137.06,1444599991.0
2008-10-20 03:08:00,137.05,137.06,137.03,137.03,1444599991.0
2008-10-20 03:09:00,137.05,137.05,137.0,137.0,1444599991.0
2008-10-20 03:10:00,136.99,137.06,136.97,136.98,1444599991.0
2008-10-20 03:11:00,136.97,136.98,136.9,136.9,1444599991.0
2008-10-20 03:12:00,136.91,136.94,136.91,136.94,1444599991.0
2008-10-20 03:13:00,136.93,137.02,136.93,137.02,1444599991.0
2008-10-20 03:14:00,137.0,137.02,136.98,137.0,1444599991.0
2008-10-20 03:15:00,137.02,137.03,136.93,137.0,1444599991.0
2008-10-20 03:16:00,137.02,137.02,137.0,137.02,1444599991.0
2008-10-20 03:17:00,137.0,137.0,136.93,136.93,1444599991.0
2008-10-20 03:18:00,136.92,137.0,136.92,136.97,1444599991.0
2008-10-20 03:19:00,136.98,137.02,136.96,137.02,1444599991.0
2008-10-20 03:20:00,137.0,137.0,137.0,137.0,1444599991.0
2008-10-20 03:21:00,136.99,137.0,136.93,136.94,1444599991.0
2008-10-20 03:22:00,136.95,137.0,136.94,136.98,1444599991.0
2008-10-20 03:23:00,136.965,136.98,136.96,136.98,1444599991.0
2008-10-20 03:24:00,136.99,136.99,136.91,136.93,1716699977.0
2008-10-20 03:25:00,136.92,136.95,136.92,136.94,1716699977.0
2008-10-20 03:26:00,136.93,136.94,136.92,136.92,1716699977.0
2008-10-20 03:27:00,136.91,136.93,136.9,136.93,1716699977.0
2008-10-20 03:28:00,136.94,137.03,136.94,137.02,1716699977.0
2008-10-20 03:29:00,137.03,137.07,137.0,137.06,1716699977.0
2008-10-20 03:30:00,137.05,137.06,136.99,137.05,1716699977.0
2008-10-20 03:31:00,137.035,137.07,137.035,137.065,1716699977.0
2008-10-20 03:32:00,137.06,137.09,137.06,137.08,1577299987.0
2008-10-20 03:33:00,137.07,137.095,137.065,137.08,1577299987.0
2008-10-20 03:34:00,137.085,137.105,137.07,137.08,1953700002.0
2008-10-20 03:35:00,137.11,137.17,137.09,137.17,1048400016.0
2008-10-20 03:36:00,137.16,137.16,137.14,137.16,1048400016.0
2008-10-20 03:37:00,137.17,137.18,137.13,137.13,1048400016.0
2008-10-20 03:38:00,137.14,137.14,137.0,137.0,1048400016.0
2008-10-20 03:39:00,137.02,137.09,137.01,137.07,1048400016.0
2008-10-20 03:40:00,137.08,137.09,137.02,137.02,1048400016.0
2008-10-20 03:41:00,137.03,137.06,136.97,137.0,1048400016.0
2008-10-20 03:42:00,136.98,137.0,136.97,137.0,1048400016.0
2008-10-20 03:43:00,137.02,137.03,137.0,137.0,1048400016.0
2008-10-20 03:44:00,137.02,137.06,137.0,137.02,1048400016.0
2008-10-20 03:45:00,137.0,137.08,137.0,137.08,1048400016.0
2008-10-20 03:46:00,137.06,137.08,137.03,137.03,1048400016.0
2008-10-20 03:47:00,137.02,137.03,136.99,137.0,1048400016.0
2008-10-20 03:48:00,136.99,137.02,136.99,137.02,1048400016.0
2008-10-20 03:49:00,137.02,137.055,137.02,137.055,1966500007.0
2008-10-20 03:50:00,137.05,137.06,137.05,137.05,1826000000.0
2008-10-20 03:51:00,137.06,137.06,137.03,137.06,1826000000.0
2008-10-20 03:52:00,137.05,137.055,137.005,137.01,1826000000.0
2008-10-20 03:53:00,137.03,137.03,137.02,137.02,948099995.0
2008-10-20 03:54:00,137.0,137.0,136.97,136.98,948099995.0
2008-10-20 03:55:00,136.99,137.0,136.94,136.96,948099995.0
2008-10-20 03:56:00,136.95,136.99,136.94,136.97,948099995.0
2008-10-20 03:57:00,136.95,136.955,136.94,136.94,948099995.0
2008-10-20 03:58:00,136.955,136.955,136.935,136.945,1086499998.0
2008-10-20 03:59:00,136.945,136.985,136.945,136.985,1707699984.0
2008-10-20 04:00:00,136.99,137.0,136.96,136.965,2105999975.0
2008-10-20 04:01:00,136.98,137.0,136.96,136.97,2021199998.0
2008-10-20 04:02:00,136.98,137.03,136.98,137.0,2021199998.0
2008-10-20 04:03:00,137.02,137.05,136.96,137.0,2021199998.0
2008-10-20 04:04:00,136.99,137.0,136.93,136.93,2021199998.0
2008-10-20 04:05:00,136.92,136.96,136.87,136.87,2021199998.0
2008-10-20 04:06:00,136.86,136.88,136.8,136.83,2021199998.0
2008-10-20 04:07:00,136.84,136.87,136.7,136.7,2021199998.0
2008-10-20 04:08:00,136.71,136.73,136.64,136.7,2021199998.0
2008-10-20 04:09:00,136.71,136.72,136.68,136.71,2021199998.0
2008-10-20 04:10:00,136.72,136.74,136.7,136.73,2021199998.0
2008-10-20 04:11:00,136.74,136.78,136.74,136.78,2021199998.0
2008-10-20 04:12:00,136.77,136.81,136.77,136.81,2021199998.0
2008-10-20 04:13:00,136.8,136.81,136.75,136.75,2021199998.0
2008-10-20 04:14:00,136.77,136.78,136.68,136.69,2021199998.0
2008-10-20 04:15:00,136.68,136.69,136.62,136.63,2021199998.0
2008-10-20 04:16:00,136.64,136.69,136.62,136.67,2021199998.0
2008-10-20 04:17:00,136.68,136.68,136.65,136.66,2021199998.0
2008-10-20 04:18:00,136.67,136.67,136.62,136.64,2021199998.0
2008-10-20 04:19:00,136.65,136.67,136.64,136.66,2021199998.0
2008-10-20 04:20:00,136.65,136.65,136.62,136.635,2021199998.0
2008-10-20 04:21:00,136.64,136.65,136.62,136.63,1465800000.0
2008-10-20 04:22:00,136.64,136.64,136.61,136.62,1465800000.0
2008-10-20 04:23:00,136.63,136.67,136.62,136.67,1465800000.0
2008-10-20 04:24:00,136.65,136.67,136.64,136.66,1465800000.0
2008-10-20 04:25:00,136.645,136.665,136.645,136.65,1465800000.0
2008-10-20 04:26:00,136.655,136.675,136.645,136.67,1642200005.0
2008-10-20 04:27:00,136.67,136.675,136.66,136.67,1574000005.0
2008-10-20 04:28:00,136.67,136.675,136.645,136.665,1528799986.0
2008-10-20 04:29:00,136.665,136.67,136.665,136.665,945399990.0
2008-10-20 04:30:00,136.665,136.665,136.665,136.665,673000013.0
2008-10-20 04:31:00,136.665,136.665,136.645,136.655,1798199997.0
2008-10-20 04:32:00,136.65,136.66,136.645,136.655,1318399990.0
2008-10-20 04:33:00,136.65,136.655,136.65,136.655,139799999.0
2008-10-20 04:34:00,136.655,136.655,136.62,136.63,1801400012.0
2008-10-20 04:35:00,136.63,136.645,136.625,136.645,1347799977.0
2008-10-20 04:36:00,136.64,136.66,136.63,136.66,1911800003.0
2008-10-20 04:37:00,136.65,136.66,136.64,136.65,1911800003.0
2008-10-20 04:38:00,136.64,136.64,136.61,136.62,1911800003.0
2008-10-20 04:39:00,136.64,136.65,136.59,136.59,2106300009.0
2008-10-20 04:40:00,136.58,136.59,136.56,136.59,2106300009.0
2008-10-20 04:41:00,136.58,136.58,136.53,136.53,2106300009.0
2008-10-20 04:42:00,136.55,136.55,136.42,136.42,2106300009.0
2008-10-20 04:43:00,136.415,136.45,136.4,136.445,2106300009.0
2008-10-20 04:44:00,136.44,136.48,136.44,136.47,1843599969.0
2008-10-20 04:45:00,136.48,136.49,136.46,136.47,1843599969.0
2008-10-20 04:46:00,136.48,136.53,136.47,136.53,1843599969.0
2008-10-20 04:47:00,136.52,136.55,136.47,136.48,1843599969.0
2008-10-20 04:48:00,136.47,136.5,136.47,136.49,1843599969.0
2008-10-20 04:49:00,136.475,136.495,136.475,136.495,1843599969.0
2008-10-20 04:50:00,136.49,136.52,136.48,136.5,1966699986.0
2008-10-20 04:51:00,136.52,136.55,136.5,136.55,1966699986.0
2008-10-20 04:52:00,136.53,136.58,136.53,136.58,1966699986.0
2008-10-20 04:53:00,136.56,136.65,136.56,136.64,1966699986.0
2008-10-20 04:54:00,136.65,136.65,136.56,136.59,1966699986.0
2008-10-20 04:55:00,136.61,136.64,136.61,136.64,1966699986.0
2008-10-20 04:56:00,136.63,136.64,136.61,136.62,1966699986.0
2008-10-20 04:57:00,136.63,136.64,136.61,136.63,1966699986.0
2008-10-20 04:58:00,136.62,136.63,136.61,136.62,1966699986.0
2008-10-20 04:59:00,136.6,136.61,136.585,136.59,1966699986.0
2008-10-20 05:00:00,136.61,136.61,136.59,136.59,1897799986.0
2008-10-20 05:01:00,136.59,136.61,136.59,136.61,1897799986.0
2008-10-20 05:02:00,136.63,136.66,136.62,136.65,1764400006.0
2008-10-20 05:03:00,136.645,136.68,136.635,136.665,1764400006.0
2008-10-20 05:04:00,136.67,136.69,136.65,136.65,256200003.0
2008-10-20 05:05:00,136.64,136.66,136.64,136.64,256200003.0
2008-10-20 05:06:00,136.63,136.68,136.63,136.67,256200003.0
2008-10-20 05:07:00,136.665,136.665,136.665,136.665,256200003.0
2008-10-20 05:08:00,136.69,136.71,136.67,136.69,1110599998.0
2008-10-20 05:09:00,136.68,136.77,136.68,136.77,1110599998.0
2008-10-20 05:10:00,136.78,136.78,136.75,136.75,1110599998.0
2008-10-20 05:11:00,136.74,136.75,136.73,136.75,1110599998.0
2008-10-20 05:12:00,136.77,136.83,136.77,136.81,1110599998.0
2008-10-20 05:13:00,136.8,136.83,136.78,136.83,1110599998.0
2008-10-20 05:14:00,136.83,136.835,136.815,136.82,1110599998.0
2008-10-20 05:15:00,136.83,136.83,136.75,136.81,1482099988.0
2008-10-20 05:16:00,136.83,136.84,136.81,136.84,1482099988.0
2008-10-20 05:17:00,136.83,136.87,136.8,136.87,1482099988.0
2008-10-20 05:18:00,136.86,136.87,136.81,136.84,1482099988.0
2008-10-20 05:19:00,136.835,136.845,136.83,136.845,1482099988.0
2008-10-20 05:20:00,136.845,136.845,136.825,136.825,437200001.0
2008-10-20 05:21:00,136.825,136.83,136.82,136.82,934200007.0
2008-10-20 05:22:00,136.825,136.83,136.82,136.82,2049200007.0
2008-10-20 05:23:00,136.82,136.82,136.795,136.805,821000006.0
2008-10-20 05:24:00,136.805,136.81,136.775,136.785,1913099998.0
2008-10-20 05:25:00,136.785,136.785,136.745,136.745,2095799985.0
2008-10-20 05:26:00,136.77,136.78,136.74,136.75,1561300020.0
2008-10-20 05:27:00,136.765,136.765,136.745,136.755,1561300020.0
2008-10-20 05:28:00,136.755,136.755,136.755,136.755,161799999.0
2008-10-20 05:29:00,136.76,136.76,136.75,136.755,194999995.0
2008-10-20 05:30:00,136.755,136.77,136.755,136.77,732399992.0
2008-10-20 05:31:00,136.775,136.775,136.775,136.775,521200000.0
2008-10-20 05:32:00,136.8,136.81,136.78,136.78,921599991.0
2008-10-20 05:33:00,136.8,136.83,136.8,136.81,921599991.0
2008-10-20 05:34:00,136.83,136.84,136.83,136.84,921599991.0
2008-10-20 05:35:00,136.85,136.87,136.85,136.86,921599991.0
2008-10-20 05:36:00,136.88,136.96,136.88,136.93,657299999.0
2008-10-20 05:37:00,136.94,136.97,136.92,136.95,657299999.0
2008-10-20 05:38:00,136.94,136.96,136.94,136.95,657299999.0
2008-10-20 05:39:00,136.94,136.95,136.92,136.94,747400007.0
2008-10-20 05:40:00,136.94,136.94,136.88,136.88,1192800008.0
2008-10-20 05:41:00,136.89,137.0,136.88,137.0,1242200009.0
2008-10-20 05:42:00,137.02,137.03,136.93,136.98,1242200009.0
2008-10-20 05:43:00,136.965,136.965,136.95,136.95,1242200009.0
2008-10-20 05:44:00,136.97,136.98,136.86,136.88,648999996.0
2008-10-20 05:45:00,136.87,136.88,136.83,136.84,648999996.0
2008-10-20 05:46:00,136.86,136.88,136.83,136.87,648999996.0
2008-10-20 05:47:00,136.86,136.91,136.84,136.9,648999996.0
2008-10-20 05:48:00,136.87,136.88,136.81,136.83,648999996.0
2008-10-20 05:49:00,136.81,136.84,136.77,136.78,648999996.0
2008-10-20 05:50:00,136.8,136.8,136.75,136.75,648999996.0
2008-10-20 05:51:00,136.77,136.77,136.74,136.75,648999996.0
2008-10-20 05:52:00,136.77,136.77,136.74,136.75,648999996.0
2008-10-20 05:53:00,136.77,136.84,136.77,136.81,648999996.0
2008-10-20 05:54:00,136.83,136.87,136.81,136.87,648999996.0
2008-10-20 05:55:00,136.865,136.895,136.865,136.895,648999996.0
2008-10-20 05:56:00,136.905,136.925,136.89,136.905,1713099987.0
2008-10-20 05:57:00,136.93,136.98,136.9,136.97,1726400015.0
2008-10-20 05:58:00,136.98,137.0,136.96,136.97,1726400015.0
2008-10-20 05:59:00,136.98,136.99,136.9,136.9,1726400015.0
2008-10-20 06:00:00,136.89,136.95,136.89,136.95,1726400015.0
2008-10-20 06:01:00,136.92,136.93,136.905,136.92,1726400015.0
2008-10-20 06:02:00,136.93,136.94,136.9,136.91,1698100003.0
2008-10-20 06:03:00,136.9,136.9,136.83,136.9,1698100003.0
2008-10-20 06:04:00,136.885,136.92,136.885,136.91,1698100003.0
2008-10-20 06:05:00,136.94,137.03,136.93,137.0,1379900005.0
2008-10-20 06:06:00,136.99,137.005,136.955,137.0,1379900005.0
2008-10-20 06:07:00,136.995,137.01,136.975,136.99,1062400013.0
2008-10-20 06:08:00,136.99,137.08,136.99,137.08,1154900004.0
2008-10-20 06:09:00,137.06,137.09,137.06,137.06,1154900004.0
2008-10-20 06:10:00,137.035,137.04,136.995,137.02,1154900004.0
2008-10-20 06:11:00,137.0,137.09,137.0,137.08,1559500018.0
2008-10-20 06:12:00,137.09,137.15,137.06,137.13,1559500018.0
2008-10-20 06:13:00,137.12,137.14,137.11,137.13,1559500018.0
2008-10-20 06:14:00,137.14,137.21,137.13,137.17,1559500018.0
2008-10-20 06:15:00,137.19,137.19,137.17,137.18,1559500018.0
2008-10-20 06:16:00,137.17,137.17,137.15,137.16,1559500018.0
2008-10-20 06:17:00,137.14,137.16,137.14,137.14,1559500018.0
2008-10-20 06:18:00,137.15,137.18,137.14,137.18,1559500018.0
2008-10-20 06:19:00,137.17,137.24,137.15,137.24,1559500018.0
2008-10-20 06:20:00,137.25,137.33,137.25,137.31,1559500018.0
2008-10-20 06:21:00,137.3,137.31,137.25,137.28,1559500018.0
2008-10-20 06:22:00,137.27,137.28,137.22,137.23,1559500018.0
2008-10-20 06:23:00,137.22,137.25,137.21,137.21,1559500018.0
2008-10-20 06:24:00,137.2,137.22,137.16,137.17,1559500018.0
2008-10-20 06:25:00,137.16,137.18,137.14,137.15,1559500018.0
2008-10-20 06:26:00,137.14,137.17,137.14,137.14,1559500018.0
2008-10-20 06:27:00,137.125,137.145,137.125,137.14,1559500018.0
2008-10-20 06:28:00,137.15,137.25,137.15,137.25,1233999999.0
2008-10-20 06:29:00,137.27,137.31,137.25,137.29,1233999999.0
2008-10-20 06:30:00,137.28,137.31,137.28,137.31,1233999999.0
2008-10-20 06:31:00,137.3,137.31,137.28,137.28,1233999999.0
2008-10-20 06:32:00,137.27,137.28,137.24,137.28,1233999999.0
2008-10-20 06:33:00,137.27,137.28,137.22,137.23,1233999999.0
2008-10-20 06:34:00,137.22,137.25,137.2,137.23,1233999999.0
2008-10-20 06:35:00,137.22,137.25,137.22,137.24,1233999999.0
2008-10-20 06:36:00,137.235,137.24,137.225,137.24,1233999999.0
2008-10-20 06:37:00,137.24,137.275,137.235,137.265,1974699990.0
2008-10-20 06:38:00,137.27,137.28,137.26,137.265,1152500012.0
2008-10-20 06:39:00,137.25,137.28,137.25,137.28,1665699991.0
2008-10-20 06:40:00,137.25,137.28,137.24,137.25,1665699991.0
2008-10-20 06:41:00,137.26,137.285,137.26,137.285,1665699991.0
2008-10-20 06:42:00,137.28,137.48,137.28,137.48,1648300012.0
2008-10-20 06:43:00,137.49,137.65,137.47,137.64,1648300012.0
2008-10-20 06:44:00,137.65,137.65,137.58,137.59,1648300012.0
2008-10-20 06:45:00,137.56,137.59,137.46,137.47,1648300012.0
2008-10-20 06:46:00,137.48,137.53,137.47,137.48,1648300012.0
2008-10-20 06:47:00,137.5,137.53,137.48,137.49,1648300012.0
2008-10-20 06:48:00,137.48,137.59,137.43,137.59,1648300012.0
2008-10-20 06:49:00,137.58,137.61,137.53,137.56,1648300012.0
2008-10-20 06:50:00,137.58,137.7,137.58,137.7,1648300012.0
2008-10-20 06:51:00,137.71,137.71,137.64,137.67,1648300012.0
2008-10-20 06:52:00,137.66,137.68,137.61,137.61,1648300012.0
2008-10-20 06:53:00,137.59,137.67,137.59,137.66,1648300012.0
2008-10-20 06:54:00,137.67,137.69,137.66,137.67,1648300012.0
2008-10-20 06:55:00,137.68,137.7,137.67,137.69,1648300012.0
2008-10-20 06:56:00,137.68,137.74,137.65,137.74,1648300012.0
2008-10-20 06:57:00,137.77,137.78,137.73,137.77,1648300012.0
2008-10-20 06:58:00,137.75,137.77,137.72,137.75,1648300012.0
2008-10-20 06:59:00,137.77,137.78,137.72,137.78,1648300012.0
2008-10-20 07:00:00,137.77,137.8,137.75,137.75,1648300012.0
2008-10-20 07:01:00,137.77,137.77,137.69,137.71,1648300012.0
2008-10-20 07:02:00,137.7,137.74,137.68,137.73,1648300012.0
2008-10-20 07:03:00,137.74,137.78,137.74,137.78,1648300012.0
2008-10-20 07:04:00,137.8,137.84,137.8,137.84,1648300012.0
2008-10-20 07:05:00,137.83,137.88,137.81,137.87,1648300012.0
2008-10-20 07:06:00,137.88,137.89,137.81,137.84,1648300012.0
2008-10-20 07:07:00,137.86,137.87,137.81,137.81,1648300012.0
2008-10-20 07:08:00,137.8,137.8,137.71,137.72,1648300012.0
2008-10-20 07:09:00,137.71,137.73,137.56,137.63,1648300012.0
2008-10-20 07:10:00,137.64,137.71,137.63,137.67,1648300012.0
2008-10-20 07:11:00,137.66,137.66,137.59,137.64,1648300012.0
2008-10-20 07:12:00,137.63,137.64,137.5,137.53,1648300012.0
2008-10-20 07:13:00,137.55,137.55,137.52,137.53,1648300012.0
2008-10-20 07:14:00,137.52,137.53,137.5,137.53,1648300012.0
2008-10-20 07:15:00,137.55,137.62,137.55,137.56,1648300012.0
2008-10-20 07:16:00,137.58,137.58,137.53,137.55,1648300012.0
2008-10-20 07:17:00,137.56,137.56,137.52,137.53,1648300012.0
2008-10-20 07:18:00,137.56,137.56,137.53,137.56,1648300012.0
2008-10-20 07:19:00,137.55,137.56,137.55,137.56,1648300012.0
2008-10-20 07:20:00,137.58,137.61,137.56,137.58,1648300012.0
2008-10-20 07:21:00,137.575,137.58,137.575,137.575,1648300012.0
2008-10-20 07:22:00,137.61,137.67,137.61,137.65,1173299992.0
2008-10-20 07:23:00,137.64,137.64,137.59,137.61,1173299992.0
2008-10-20 07:24:00,137.59,137.59,137.55,137.55,1173299992.0
2008-10-20 07:25:00,137.545,137.545,137.525,137.535,1173299992.0
2008-10-20 07:26:00,137.53,137.53,137.41,137.47,1821099995.0
2008-10-20 07:27:00,137.48,137.55,137.3,137.31,1821099995.0
2008-10-20 07:28:00,137.3,137.31,137.23,137.24,1821099995.0
2008-10-20 07:29:00,137.23,137.3,137.23,137.28,1821099995.0
2008-10-20 07:30:00,137.3,137.33,137.28,137.33,1821099995.0
2008-10-20 07:31:00,137.34,137.42,137.33,137.34,1821099995.0
2008-10-20 07:32:00,137.36,137.36,137.28,137.28,1821099995.0
2008-10-20 07:33:00,137.3,137.3,137.25,137.25,1821099995.0
2008-10-20 07:34:00,137.24,137.25,137.19,137.22,1821099995.0
2008-10-20 07:35:00,137.23,137.39,137.23,137.36,1821099995.0
2008-10-20 07:36:00,137.39,137.44,137.34,137.39,1821099995.0
2008-10-20 07:37:00,137.38,137.39,137.3,137.34,1821099995.0
2008-10-20 07:38:00,137.33,137.4,137.31,137.37,1821099995.0
2008-10-20 07:39:00,137.36,137.41,137.34,137.4,1821099995.0
2008-10-20 07:40:00,137.41,137.42,137.38,137.38,1821099995.0
2008-10-20 07:41:00,137.365,137.365,137.325,137.35,1821099995.0
2008-10-20 07:42:00,137.39,137.43,137.38,137.39,2040699982.0
2008-10-20 07:43:00,137.4,137.44,137.39,137.43,2040699982.0
2008-10-20 07:44:00,137.425,137.425,137.405,137.405,2040699982.0
2008-10-20 07:45:00,137.39,137.39,137.36,137.36,2072899997.0
2008-10-20 07:46:00,137.37,137.38,137.34,137.38,2072899997.0
2008-10-20 07:47:00,137.37,137.39,137.36,137.36,2072899997.0
2008-10-20 07:48:00,137.38,137.41,137.36,137.39,2072899997.0
2008-10-20 07:49:00,137.38,137.44,137.34,137.43,2072899997.0
2008-10-20 07:50:00,137.45,137.5,137.42,137.45,2072899997.0
2008-10-20 07:51:00,137.47,137.49,137.46,137.46,2072899997.0
2008-10-20 07:52:00,137.47,137.47,137.45,137.45,2072899997.0
2008-10-20 07:53:00,137.44,137.49,137.44,137.48,2072899997.0
2008-10-20 07:54:00,137.47,137.52,137.46,137.5,2072899997.0
2008-10-20 07:55:00,137.52,137.53,137.48,137.5,2072899997.0
2008-10-20 07:56:00,137.49,137.49,137.46,137.46,2072899997.0
2008-10-20 07:57:00,137.45,137.47,137.42,137.47,2072899997.0
2008-10-20 07:58:00,137.48,137.5,137.46,137.49,2072899997.0
2008-10-20 07:59:00,137.5,137.53,137.5,137.53,2072899997.0
2008-10-20 08:00:00,137.52,137.53,137.4,137.47,2072899997.0
2008-10-20 08:01:00,137.46,137.53,137.46,137.5,2072899997.0
2008-10-20 08:02:00,137.52,137.52,137.48,137.48,2072899997.0
2008-10-20 08:03:00,137.47,137.47,137.45,137.46,2072899997.0
2008-10-20 08:04:00,137.47,137.48,137.45,137.46,2072899997.0
2008-10-20 08:05:00,137.47,137.56,137.47,137.53,2072899997.0
2008-10-20 08:06:00,137.55,137.55,137.52,137.52,2072899997.0
2008-10-20 08:07:00,137.53,137.62,137.53,137.61,2072899997.0
2008-10-20 08:08:00,137.59,137.68,137.59,137.67,2072899997.0
2008-10-20 08:09:00,137.66,137.72,137.64,137.66,2072899997.0
2008-10-20 08:10:00,137.67,137.78,137.67,137.78,2072899997.0
2008-10-20 08:11:00,137.81,137.83,137.77,137.8,2072899997.0
2008-10-20 08:12:00,137.81,137.89,137.81,137.89,2072899997.0
2008-10-20 08:13:00,137.9,137.94,137.89,137.94,2072899997.0
2008-10-20 08:14:00,137.93,137.94,137.85,137.91,2072899997.0
2008-10-20 08:15:00,137.92,137.92,137.81,137.81,2072899997.0
2008-10-20 08:16:00,137.83,137.83,137.73,137.75,2072899997.0
2008-10-20 08:17:00,137.74,137.74,137.63,137.66,2072899997.0
2008-10-20 08:18:00,137.65,137.67,137.62,137.63,2072899997.0
2008-10-20 08:19:00,137.62,137.71,137.62,137.71,2072899997.0
2008-10-20 08:20:00,137.72,137.87,137.71,137.87,2072899997.0
2008-10-20 08:21:00,137.86,137.87,137.78,137.81,2072899997.0
2008-10-20 08:22:00,137.8,137.8,137.73,137.75,2072899997.0
2008-10-20 08:23:00,137.73,137.75,137.67,137.69,2072899997.0
2008-10-20 08:24:00,137.68,137.75,137.68,137.73,2072899997.0
2008-10-20 08:25:00,137.72,137.75,137.72,137.74,2072899997.0
2008-10-20 08:26:00,137.75,137.75,137.71,137.74,2072899997.0
2008-10-20 08:27:00,137.75,137.83,137.74,137.81,2072899997.0
2008-10-20 08:28:00,137.83,137.84,137.78,137.8,2072899997.0
2008-10-20 08:29:00,137.78,137.8,137.74,137.75,2072899997.0
2008-10-20 08:30:00,137.77,137.8,137.77,137.78,2072899997.0
2008-10-20 08:31:00,137.8,137.84,137.78,137.84,2072899997.0
2008-10-20 08:32:00,137.86,137.96,137.86,137.94,2072899997.0
2008-10-20 08:33:00,137.95,137.98,137.91,137.92,2072899997.0
2008-10-20 08:34:00,137.93,137.95,137.9,137.95,2072899997.0
2008-10-20 08:35:00,137.94,137.96,137.93,137.96,2072899997.0
2008-10-20 08:36:00,137.95,137.98,137.95,137.98,2072899997.0
2008-10-20 08:37:00,137.97,137.98,137.92,137.92,2072899997.0
2008-10-20 08:38:00,137.93,137.98,137.92,137.93,2072899997.0
2008-10-20 08:39:00,137.92,137.94,137.86,137.9,2072899997.0
2008-10-20 08:40:00,137.89,137.91,137.84,137.88,2072899997.0
2008-10-20 08:41:00,137.89,137.89,137.83,137.88,2072899997.0
2008-10-20 08:42:00,137.87,137.88,137.84,137.86,2072899997.0
2008-10-20 08:43:00,137.87,137.96,137.84,137.96,2072899997.0
2008-10-20 08:44:00,137.97,138.03,137.96,138.0,2072899997.0
2008-10-20 08:45:00,138.02,138.12,137.99,138.11,2072899997.0
2008-10-20 08:46:00,138.1,138.1,137.97,138.01,2072899997.0
2008-10-20 08:47:00,138.0,138.07,137.97,138.06,2072899997.0
2008-10-20 08:48:00,138.05,138.05,137.97,137.99,2072899997.0
2008-10-20 08:49:00,137.98,138.09,137.98,138.08,2072899997.0
2008-10-20 08:50:00,138.1,138.18,138.09,138.16,2072899997.0
2008-10-20 08:51:00,138.17,138.3,138.17,138.3,2072899997.0
2008-10-20 08:52:00,138.31,138.44,138.31,138.33,2072899997.0
2008-10-20 08:53:00,138.32,138.35,138.28,138.29,2072899997.0
2008-10-20 08:54:00,138.3,138.34,138.29,138.33,2072899997.0
2008-10-20 08:55:00,138.34,138.37,138.33,138.34,2072899997.0
2008-10-20 08:56:00,138.36,138.42,138.36,138.41,2072899997.0
2008-10-20 08:57:00,138.42,138.48,138.38,138.45,2072899997.0
2008-10-20 08:58:00,138.44,138.47,138.43,138.45,2072899997.0
2008-10-20 08:59:00,138.46,138.5,138.43,138.43,2072899997.0
2008-10-20 09:00:00,138.45,138.51,138.43,138.5,2072899997.0
2008-10-20 09:01:00,138.51,138.56,138.45,138.46,2072899997.0
2008-10-20 09:02:00,138.47,138.48,138.32,138.34,2072899997.0
2008-10-20 09:03:00,138.28,138.38,138.27,138.37,2072899997.0
2008-10-20 09:04:00,138.39,138.39,138.25,138.26,2072899997.0
2008-10-20 09:05:00,138.25,138.25,138.14,138.15,2072899997.0
2008-10-20 09:06:00,138.14,138.29,138.13,138.29,2072899997.0
2008-10-20 09:07:00,138.3,138.34,138.29,138.32,2072899997.0
2008-10-20 09:08:00,138.31,138.35,138.27,138.27,2072899997.0
2008-10-20 09:09:00,138.26,138.26,138.15,138.18,2072899997.0
2008-10-20 09:10:00,138.17,138.17,138.07,138.09,2072899997.0
2008-10-20 09:11:00,138.08,138.13,138.08,138.12,2072899997.0
2008-10-20 09:12:00,138.11,138.17,138.11,138.14,2072899997.0
2008-10-20 09:13:00,138.13,138.14,138.06,138.07,2072899997.0
2008-10-20 09:14:00,138.06,138.09,137.99,138.02,2072899997.0
2008-10-20 09:15:00,138.01,138.24,138.01,138.06,2072899997.0
2008-10-20 09:16:00,138.07,138.13,138.0,138.03,2072899997.0
2008-10-20 09:17:00,138.02,138.06,138.0,138.02,2072899997.0
2008-10-20 09:18:00,138.03,138.06,137.91,137.91,2072899997.0
2008-10-20 09:19:00,137.92,137.99,137.87,137.93,2072899997.0
2008-10-20 09:20:00,137.94,138.01,137.94,137.97,2072899997.0
2008-10-20 09:21:00,137.98,137.98,137.9,137.91,2072899997.0
2008-10-20 09:22:00,137.89,137.98,137.88,137.92,2072899997.0
2008-10-20 09:23:00,137.93,137.97,137.9,137.92,2072899997.0
2008-10-20 09:24:00,137.93,137.94,137.89,137.92,2072899997.0
2008-10-20 09:25:00,137.93,137.98,137.9,137.96,2072899997.0
2008-10-20 09:26:00,137.97,138.01,137.95,137.97,2072899997.0
2008-10-20 09:27:00,137.96,138.0,137.94,137.94,2072899997.0
2008-10-20 09:28:00,137.95,137.95,137.8,137.8,2072899997.0
2008-10-20 09:29:00,137.81,137.85,137.77,137.81,2072899997.0
2008-10-20 09:30:00,137.8,137.96,137.8,137.95,2072899997.0
2008-10-20 09:31:00,137.94,138.0,137.94,137.97,2072899997.0
2008-10-20 09:32:00,137.98,138.03,137.95,138.03,2072899997.0
2008-10-20 09:33:00,138.02,138.03,137.94,137.94,2072899997.0
2008-10-20 09:34:00,137.95,137.96,137.85,137.95,2072899997.0
2008-10-20 09:35:00,137.94,137.97,137.92,137.97,2072899997.0
2008-10-20 09:36:00,137.98,138.01,137.92,137.94,2072899997.0
2008-10-20 09:37:00,137.95,138.06,137.94,138.05,2072899997.0
2008-10-20 09:38:00,138.06,138.08,138.02,138.02,2072899997.0
2008-10-20 09:39:00,138.01,138.12,138.01,138.11,2072899997.0
2008-10-20 09:40:00,138.1,138.18,138.08,138.09,2072899997.0
2008-10-20 09:41:00,138.08,138.13,138.08,138.12,2072899997.0
2008-10-20 09:42:00,138.11,138.11,138.0,138.01,2072899997.0
2008-10-20 09:43:00,138.02,138.08,138.01,138.07,2072899997.0
2008-10-20 09:44:00,138.06,138.08,138.04,138.08,2072899997.0
2008-10-20 09:45:00,138.07,138.08,137.96,137.96,2072899997.0
2008-10-20 09:46:00,137.95,137.97,137.85,137.96,2072899997.0
2008-10-20 09:47:00,137.95,138.02,137.88,137.89,2072899997.0
2008-10-20 09:48:00,137.88,137.91,137.84,137.9,2072899997.0
2008-10-20 09:49:00,137.91,138.03,137.89,138.03,2072899997.0
2008-10-20 09:50:00,138.05,138.06,137.94,137.97,2072899997.0
2008-10-20 09:51:00,137.98,138.09,137.95,138.09,2072899997.0
2008-10-20 09:52:00,138.08,138.16,138.08,138.09,2072899997.0
2008-10-20 09:53:00,138.08,138.09,137.95,138.0,2072899997.0
2008-10-20 09:54:00,138.01,138.05,137.95,138.05,2072899997.0
2008-10-20 09:55:00,138.04,138.1,138.03,138.05,2072899997.0
2008-10-20 09:56:00,138.06,138.06,137.9,137.93,2072899997.0
2008-10-20 09:57:00,137.94,137.94,137.85,137.85,2072899997.0
2008-10-20 09:58:00,137.87,137.87,137.78,137.84,2072899997.0
2008-10-20 09:59:00,137.85,137.86,137.81,137.83,2072899997.0
2008-10-20 10:00:00,137.82,137.83,137.6,137.61,2072899997.0
2008-10-20 10:01:00,137.62,137.67,137.59,137.61,2072899997.0
2008-10-20 10:02:00,137.62,137.68,137.6,137.64,2072899997.0
2008-10-20 10:03:00,137.65,137.66,137.64,137.65,2072899997.0
2008-10-20 10:04:00,137.66,137.68,137.63,137.63,2072899997.0
2008-10-20 10:05:00,137.64,137.78,137.62,137.78,2072899997.0
2008-10-20 10:06:00,137.77,137.8,137.73,137.75,2072899997.0
2008-10-20 10:07:00,137.77,137.78,137.72,137.72,2072899997.0
2008-10-20 10:08:00,137.71,137.81,137.71,137.79,2072899997.0
2008-10-20 10:09:00,137.78,137.79,137.72,137.73,2072899997.0
2008-10-20 10:10:00,137.72,137.79,137.71,137.78,2072899997.0
2008-10-20 10:11:00,137.79,137.81,137.72,137.76,2072899997.0
2008-10-20 10:12:00,137.77,137.8,137.75,137.78,2072899997.0
2008-10-20 10:13:00,137.77,137.78,137.7,137.76,2072899997.0
2008-10-20 10:14:00,137.77,137.79,137.75,137.79,2072899997.0
2008-10-20 10:15:00,137.78,137.79,137.72,137.73,2072899997.0
2008-10-20 10:16:00,137.74,137.75,137.69,137.72,2072899997.0
2008-10-20 10:17:00,137.71,137.72,137.6,137.62,2072899997.0
2008-10-20 10:18:00,137.61,137.65,137.5,137.5,2072899997.0
2008-10-20 10:19:00,137.51,137.54,137.47,137.54,2072899997.0
2008-10-20 10:20:00,137.55,137.59,137.4,137.4,2072899997.0
2008-10-20 10:21:00,137.38,137.45,137.35,137.43,2072899997.0
2008-10-20 10:22:00,137.45,137.45,137.4,137.44,2072899997.0
2008-10-20 10:23:00,137.45,137.5,137.42,137.46,2072899997.0
2008-10-20 10:24:00,137.47,137.5,137.46,137.46,2072899997.0
2008-10-20 10:25:00,137.45,137.5,137.42,137.5,2072899997.0
2008-10-20 10:26:00,137.48,137.59,137.48,137.57,2072899997.0
2008-10-20 10:27:00,137.56,137.57,137.53,137.53,2072899997.0
2008-10-20 10:28:00,137.54,137.54,137.42,137.44,2072899997.0
2008-10-20 10:29:00,137.45,137.55,137.45,137.49,2072899997.0
2008-10-20 10:30:00,137.48,137.48,137.42,137.46,2072899997.0
2008-10-20 10:31:00,137.47,137.62,137.46,137.61,2072899997.0
2008-10-20 10:32:00,137.6,137.61,137.55,137.61,2072899997.0
2008-10-20 10:33:00,137.63,137.67,137.6,137.65,2072899997.0
2008-10-20 10:34:00,137.66,137.66,137.53,137.59,2072899997.0
2008-10-20 10:35:00,137.6,137.67,137.59,137.66,2072899997.0
2008-10-20 10:36:00,137.67,137.68,137.65,137.68,2072899997.0
2008-10-20 10:37:00,137.67,137.69,137.65,137.67,2072899997.0
2008-10-20 10:38:00,137.68,137.69,137.64,137.64,2072899997.0
2008-10-20 10:39:00,137.65,137.67,137.57,137.57,2072899997.0
2008-10-20 10:40:00,137.56,137.66,137.55,137.63,2072899997.0
2008-10-20 10:41:00,137.62,137.67,137.61,137.65,2072899997.0
2008-10-20 10:42:00,137.67,137.69,137.64,137.68,2072899997.0
2008-10-20 10:43:00,137.69,137.74,137.66,137.7,2072899997.0
2008-10-20 10:44:00,137.71,137.74,137.68,137.72,2072899997.0
2008-10-20 10:45:00,137.71,137.72,137.7,137.72,2072899997.0
2008-10-20 10:46:00,137.71,137.72,137.64,137.65,2072899997.0
2008-10-20 10:47:00,137.66,137.69,137.61,137.61,2072899997.0
2008-10-20 10:48:00,137.6,137.62,137.46,137.53,2072899997.0
2008-10-20 10:49:00,137.52,137.52,137.44,137.44,2072899997.0
2008-10-20 10:50:00,137.43,137.51,137.43,137.44,2072899997.0
2008-10-20 10:51:00,137.45,137.47,137.42,137.44,2072899997.0
2008-10-20 10:52:00,137.46,137.53,137.44,137.5,2072899997.0
2008-10-20 10:53:00,137.49,137.54,137.48,137.51,2072899997.0
2008-10-20 10:54:00,137.52,137.54,137.47,137.52,2072899997.0
2008-10-20 10:55:00,137.5,137.53,137.48,137.52,2072899997.0
2008-10-20 10:56:00,137.53,137.6,137.52,137.59,2072899997.0
2008-10-20 10:57:00,137.58,137.61,137.55,137.6,2072899997.0
2008-10-20 10:58:00,137.59,137.67,137.58,137.64,2072899997.0
2008-10-20 10:59:00,137.63,137.64,137.58,137.58,2072899997.0
2008-10-20 11:00:00,137.59,137.71,137.58,137.69,2072899997.0
2008-10-20 11:01:00,137.68,137.69,137.63,137.64,2072899997.0
2008-10-20 11:02:00,137.63,137.67,137.6,137.67,2072899997.0
2008-10-20 11:03:00,137.66,137.72,137.66,137.68,2072899997.0
2008-10-20 11:04:00,137.67,137.69,137.61,137.66,2072899997.0
2008-10-20 11:05:00,137.67,137.68,137.6,137.61,2072899997.0
2008-10-20 11:06:00,137.62,137.68,137.6,137.68,2072899997.0
2008-10-20 11:07:00,137.69,137.71,137.68,137.69,2072899997.0
2008-10-20 11:08:00,137.7,137.7,137.63,137.68,2072899997.0
2008-10-20 11:09:00,137.67,137.69,137.64,137.67,2072899997.0
2008-10-20 11:10:00,137.68,137.68,137.66,137.68,2072899997.0
2008-10-20 11:11:00,137.66,137.67,137.59,137.62,2072899997.0
2008-10-20 11:12:00,137.63,137.69,137.63,137.68,2072899997.0
2008-10-20 11:13:00,137.69,137.71,137.69,137.71,2072899997.0
2008-10-20 11:14:00,137.7,137.78,137.7,137.76,2072899997.0
2008-10-20 11:15:00,137.75,137.82,137.75,137.8,2072899997.0
2008-10-20 11:16:00,137.81,137.84,137.8,137.83,2072899997.0
2008-10-20 11:17:00,137.84,137.87,137.83,137.83,2072899997.0
2008-10-20 11:18:00,137.84,137.87,137.82,137.87,2072899997.0
2008-10-20 11:19:00,137.88,137.94,137.79,137.85,2072899997.0
2008-10-20 11:20:00,137.82,137.86,137.78,137.78,2072899997.0
2008-10-20 11:21:00,137.76,137.88,137.75,137.88,2072899997.0
2008-10-20 11:22:00,137.87,137.88,137.8,137.87,2072899997.0
2008-10-20 11:23:00,137.88,138.03,137.86,137.99,2072899997.0
2008-10-20 11:24:00,137.98,137.99,137.92,137.93,2072899997.0
2008-10-20 11:25:00,137.92,137.93,137.78,137.78,2072899997.0
2008-10-20 11:26:00,137.77,137.82,137.71,137.81,2072899997.0
2008-10-20 11:27:00,137.8,137.8,137.71,137.71,2072899997.0
2008-10-20 11:28:00,137.7,137.72,137.65,137.71,2072899997.0
2008-10-20 11:29:00,137.72,137.72,137.69,137.7,2072899997.0
2008-10-20 11:30:00,137.71,137.75,137.68,137.75,2072899997.0
2008-10-20 11:31:00,137.74,137.83,137.74,137.81,2072899997.0
2008-10-20 11:32:00,137.8,137.81,137.75,137.76,2072899997.0
2008-10-20 11:33:00,137.77,137.83,137.75,137.77,2072899997.0
2008-10-20 11:34:00,137.76,137.78,137.7,137.73,2072899997.0
2008-10-20 11:35:00,137.74,137.82,137.73,137.82,2072899997.0
2008-10-20 11:36:00,137.83,137.86,137.78,137.78,2072899997.0
2008-10-20 11:37:00,137.79,137.81,137.77,137.78,2072899997.0
2008-10-20 11:38:00,137.79,137.81,137.73,137.73,2072899997.0
2008-10-20 11:39:00,137.72,137.73,137.72,137.72,2072899997.0
2008-10-20 11:40:00,137.73,137.75,137.69,137.71,2072899997.0
2008-10-20 11:41:00,137.7,137.71,137.69,137.69,2072899997.0
2008-10-20 11:42:00,137.68,137.72,137.67,137.67,2072899997.0
2008-10-20 11:43:00,137.66,137.72,137.66,137.7,2072899997.0
2008-10-20 11:44:00,137.69,137.69,137.57,137.58,2072899997.0
2008-10-20 11:45:00,137.57,137.57,137.5,137.55,2072899997.0
2008-10-20 11:46:00,137.56,137.56,137.49,137.55,2072899997.0
2008-10-20 11:47:00,137.54,137.57,137.49,137.55,2072899997.0
2008-10-20 11:48:00,137.54,137.54,137.51,137.52,2072899997.0
2008-10-20 11:49:00,137.55,137.63,137.54,137.57,2072899997.0
2008-10-20 11:50:00,137.58,137.66,137.58,137.63,2072899997.0
2008-10-20 11:51:00,137.64,137.65,137.59,137.62,2072899997.0
2008-10-20 11:52:00,137.63,137.66,137.63,137.65,2072899997.0
2008-10-20 11:53:00,137.68,137.71,137.64,137.64,2072899997.0
2008-10-20 11:54:00,137.65,137.71,137.63,137.68,2072899997.0
2008-10-20 11:55:00,137.69,137.7,137.67,137.68,2072899997.0
2008-10-20 11:56:00,137.67,137.69,137.64,137.67,2072899997.0
2008-10-20 11:57:00,137.66,137.67,137.55,137.59,2072899997.0
2008-10-20 11:58:00,137.6,137.61,137.58,137.59,2072899997.0
2008-10-20 11:59:00,137.58,137.62,137.57,137.57,2072899997.0
2008-10-20 12:00:00,137.58,137.65,137.57,137.62,2072899997.0
2008-10-20 12:01:00,137.61,137.75,137.61,137.74,2072899997.0
2008-10-20 12:02:00,137.73,137.73,137.62,137.65,2072899997.0
2008-10-20 12:03:00,137.64,137.64,137.52,137.53,2072899997.0
2008-10-20 12:04:00,137.52,137.6,137.49,137.57,2072899997.0
2008-10-20 12:05:00,137.58,137.65,137.56,137.58,2072899997.0
2008-10-20 12:06:00,137.57,137.58,137.52,137.54,2072899997.0
2008-10-20 12:07:00,137.53,137.56,137.45,137.56,2072899997.0
2008-10-20 12:08:00,137.55,137.56,137.46,137.46,2072899997.0
2008-10-20 12:09:00,137.47,137.51,137.43,137.46,2072899997.0
2008-10-20 12:10:00,137.49,137.57,137.46,137.55,2072899997.0
2008-10-20 12:11:00,137.54,137.55,137.5,137.5,2072899997.0
2008-10-20 12:12:00,137.49,137.51,137.42,137.44,2072899997.0
2008-10-20 12:13:00,137.43,137.49,137.39,137.47,2072899997.0
2008-10-20 12:14:00,137.48,137.53,137.47,137.49,2072899997.0
2008-10-20 12:15:00,137.48,137.49,137.43,137.44,2072899997.0
2008-10-20 12:16:00,137.43,137.5,137.39,137.47,2072899997.0
2008-10-20 12:17:00,137.45,137.49,137.42,137.45,2072899997.0
2008-10-20 12:18:00,137.44,137.47,137.44,137.47,2072899997.0
2008-10-20 12:19:00,137.46,137.46,137.44,137.45,2072899997.0
2008-10-20 12:20:00,137.43,137.46,137.42,137.45,2072899997.0
2008-10-20 12:21:00,137.46,137.5,137.45,137.47,2072899997.0
2008-10-20 12:22:00,137.46,137.56,137.45,137.52,2072899997.0
2008-10-20 12:23:00,137.53,137.53,137.46,137.46,2072899997.0
2008-10-20 12:24:00,137.45,137.49,137.44,137.44,2072899997.0
2008-10-20 12:25:00,137.46,137.47,137.39,137.42,2072899997.0
2008-10-20 12:26:00,137.43,137.43,137.4,137.42,2072899997.0
2008-10-20 12:27:00,137.43,137.47,137.43,137.45,2072899997.0
2008-10-20 12:28:00,137.44,137.45,137.37,137.37,2072899997.0
2008-10-20 12:29:00,137.36,137.37,137.22,137.23,2072899997.0
2008-10-20 12:30:00,137.22,137.28,137.22,137.27,2072899997.0
2008-10-20 12:31:00,137.26,137.31,137.26,137.28,2072899997.0
2008-10-20 12:32:00,137.29,137.29,137.24,137.24,2072899997.0
2008-10-20 12:33:00,137.25,137.25,137.09,137.1,2072899997.0
2008-10-20 12:34:00,137.09,137.1,137.06,137.08,2072899997.0
2008-10-20 12:35:00,137.06,137.11,137.05,137.11,2072899997.0
2008-10-20 12:36:00,137.12,137.22,137.11,137.22,2072899997.0
2008-10-20 12:37:00,137.21,137.24,137.11,137.12,2072899997.0
2008-10-20 12:38:00,137.11,137.12,137.08,137.08,2072899997.0
2008-10-20 12:39:00,137.09,137.1,137.08,137.1,2072899997.0
2008-10-20 12:40:00,137.11,137.12,137.08,137.1,2072899997.0
2008-10-20 12:41:00,137.11,137.18,137.11,137.15,2072899997.0
2008-10-20 12:42:00,137.16,137.17,137.13,137.16,2072899997.0
2008-10-20 12:43:00,137.17,137.2,137.17,137.18,2072899997.0
2008-10-20 12:44:00,137.19,137.25,137.17,137.21,2072899997.0
2008-10-20 12:45:00,137.2,137.31,137.19,137.28,2072899997.0
2008-10-20 12:46:00,137.27,137.36,137.26,137.35,2072899997.0
2008-10-20 12:47:00,137.34,137.4,137.21,137.21,2072899997.0
2008-10-20 12:48:00,137.2,137.34,137.18,137.33,2072899997.0
2008-10-20 12:49:00,137.31,137.31,137.11,137.11,2072899997.0
2008-10-20 12:50:00,137.1,137.12,137.02,137.12,2072899997.0
2008-10-20 12:51:00,137.11,137.12,137.05,137.08,2072899997.0
2008-10-20 12:52:00,137.09,137.19,137.06,137.17,2072899997.0
2008-10-20 12:53:00,137.18,137.21,137.18,137.19,2072899997.0
2008-10-20 12:54:00,137.18,137.21,137.17,137.18,2072899997.0
2008-10-20 12:55:00,137.19,137.21,137.11,137.12,2072899997.0
2008-10-20 12:56:00,137.13,137.13,137.04,137.04,2072899997.0
2008-10-20 12:57:00,137.03,137.09,137.0,137.08,2072899997.0
2008-10-20 12:58:00,137.09,137.16,137.08,137.15,2072899997.0
2008-10-20 12:59:00,137.16,137.19,137.12,137.18,2072899997.0
2008-10-20 13:00:00,137.16,137.26,137.16,137.21,2072899997.0
2008-10-20 13:01:00,137.2,137.2,137.06,137.08,2072899997.0
2008-10-20 13:02:00,137.07,137.13,137.06,137.13,2072899997.0
2008-10-20 13:03:00,137.12,137.12,136.83,136.84,2072899997.0
2008-10-20 13:04:00,136.83,136.99,136.83,136.99,2072899997.0
2008-10-20 13:05:00,137.0,137.04,136.98,137.0,2072899997.0
2008-10-20 13:06:00,136.98,137.03,136.89,136.9,2072899997.0
2008-10-20 13:07:00,136.89,136.91,136.8,136.8,2072899997.0
2008-10-20 13:08:00,136.79,136.9,136.78,136.86,2072899997.0
2008-10-20 13:09:00,136.87,137.0,136.86,137.0,2072899997.0
2008-10-20 13:10:00,137.01,137.08,136.98,136.98,2072899997.0
2008-10-20 13:11:00,136.97,137.03,136.76,136.78,2072899997.0
2008-10-20 13:12:00,136.79,136.84,136.76,136.79,2072899997.0
2008-10-20 13:13:00,136.8,136.81,136.6,136.6,2072899997.0
2008-10-20 13:14:00,136.61,136.68,136.58,136.63,2072899997.0
2008-10-20 13:15:00,136.64,136.67,136.59,136.63,2072899997.0
2008-10-20 13:16:00,136.64,136.65,136.49,136.5,2072899997.0
2008-10-20 13:17:00,136.49,136.57,136.49,136.53,2072899997.0
2008-10-20 13:18:00,136.54,136.56,136.49,136.55,2072899997.0
2008-10-20 13:19:00,136.53,136.61,136.52,136.6,2072899997.0
2008-10-20 13:20:00,136.59,136.62,136.46,136.47,2072899997.0
2008-10-20 13:21:00,136.46,136.5,136.42,136.48,2072899997.0
2008-10-20 13:22:00,136.47,136.5,136.29,136.34,2072899997.0
2008-10-20 13:23:00,136.33,136.33,136.15,136.15,2072899997.0
2008-10-20 13:24:00,136.16,136.38,136.15,136.37,2072899997.0
2008-10-20 13:25:00,136.38,136.43,136.38,136.43,2072899997.0
2008-10-20 13:26:00,136.44,136.49,136.43,136.48,2072899997.0
2008-10-20 13:27:00,136.49,136.49,136.37,136.41,2072899997.0
2008-10-20 13:28:00,136.4,136.41,136.32,136.33,2072899997.0
2008-10-20 13:29:00,136.34,136.36,136.29,136.32,2072899997.0
2008-10-20 13:30:00,136.33,136.34,136.25,136.25,2072899997.0
2008-10-20 13:31:00,136.26,136.37,136.25,136.37,2072899997.0
2008-10-20 13:32:00,136.38,136.41,136.36,136.4,2072899997.0
2008-10-20 13:33:00,136.41,136.42,136.34,136.34,2072899997.0
2008-10-20 13:34:00,136.36,136.36,136.28,136.32,2072899997.0
2008-10-20 13:35:00,136.33,136.52,136.33,136.49,2072899997.0
2008-10-20 13:36:00,136.48,136.5,136.45,136.49,2072899997.0
2008-10-20 13:37:00,136.5,136.59,136.49,136.5,2072899997.0
2008-10-20 13:38:00,136.49,136.56,136.46,136.55,2072899997.0
2008-10-20 13:39:00,136.54,136.59,136.47,136.47,2072899997.0
2008-10-20 13:40:00,136.46,136.48,136.35,136.36,2072899997.0
2008-10-20 13:41:00,136.35,136.51,136.35,136.45,2072899997.0
2008-10-20 13:42:00,136.44,136.56,136.42,136.54,2072899997.0
2008-10-20 13:43:00,136.53,136.54,136.47,136.48,2072899997.0
2008-10-20 13:44:00,136.5,136.53,136.48,136.52,2072899997.0
2008-10-20 13:45:00,136.53,136.57,136.53,136.54,2072899997.0
2008-10-20 13:46:00,136.53,136.56,136.49,136.5,2072899997.0
2008-10-20 13:47:00,136.51,136.59,136.48,136.57,2072899997.0
2008-10-20 13:48:00,136.56,136.57,136.54,136.54,2072899997.0
2008-10-20 13:49:00,136.55,136.6,136.54,136.59,2072899997.0
2008-10-20 13:50:00,136.6,136.61,136.55,136.56,2072899997.0
2008-10-20 13:51:00,136.55,136.61,136.52,136.52,2072899997.0
2008-10-20 13:52:00,136.51,136.52,136.31,136.33,2072899997.0
2008-10-20 13:53:00,136.34,136.43,136.31,136.39,2072899997.0
2008-10-20 13:54:00,136.38,136.39,136.25,136.31,2072899997.0
2008-10-20 13:55:00,136.3,136.38,136.3,136.37,2072899997.0
2008-10-20 13:56:00,136.36,136.41,136.35,136.39,2072899997.0
2008-10-20 13:57:00,136.38,136.58,136.38,136.43,2072899997.0
2008-10-20 13:58:00,136.44,136.56,136.43,136.5,2072899997.0
2008-10-20 13:59:00,136.49,136.55,136.47,136.47,2072899997.0
2008-10-20 14:00:00,136.48,136.48,136.37,136.37,2072899997.0
2008-10-20 14:01:00,136.38,136.6,136.35,136.59,2072899997.0
2008-10-20 14:02:00,136.6,136.64,136.46,136.47,2072899997.0
2008-10-20 14:03:00,136.48,136.57,136.48,136.54,2072899997.0
2008-10-20 14:04:00,136.53,136.59,136.5,136.51,2072899997.0
2008-10-20 14:05:00,136.52,136.57,136.5,136.54,2072899997.0
2008-10-20 14:06:00,136.55,136.59,136.53,136.56,2072899997.0
2008-10-20 14:07:00,136.57,136.65,136.55,136.65,2072899997.0
2008-10-20 14:08:00,136.66,136.75,136.65,136.73,2072899997.0
2008-10-20 14:09:00,136.72,136.73,136.67,136.68,2072899997.0
2008-10-20 14:10:00,136.65,136.66,136.61,136.62,2072899997.0
2008-10-20 14:11:00,136.61,136.62,136.49,136.51,2072899997.0
2008-10-20 14:12:00,136.5,136.51,136.43,136.46,2072899997.0
2008-10-20 14:13:00,136.47,136.54,136.46,136.53,2072899997.0
2008-10-20 14:14:00,136.52,136.54,136.46,136.47,2072899997.0
2008-10-20 14:15:00,136.46,136.47,136.44,136.45,2072899997.0
2008-10-20 14:16:00,136.44,136.44,136.36,136.4,2072899997.0
2008-10-20 14:17:00,136.39,136.5,136.37,136.5,2072899997.0
2008-10-20 14:18:00,136.52,136.52,136.46,136.47,2072899997.0
2008-10-20 14:19:00,136.46,136.47,136.43,136.46,2072899997.0
2008-10-20 14:20:00,136.45,136.45,136.37,136.39,2072899997.0
2008-10-20 14:21:00,136.38,136.38,136.31,136.32,2072899997.0
2008-10-20 14:22:00,136.35,136.54,136.31,136.53,2072899997.0
2008-10-20 14:23:00,136.54,136.55,136.43,136.47,2072899997.0
2008-10-20 14:24:00,136.48,136.57,136.47,136.48,2072899997.0
2008-10-20 14:25:00,136.47,136.48,136.4,136.41,2072899997.0
2008-10-20 14:26:00,136.42,136.49,136.42,136.47,2072899997.0
2008-10-20 14:27:00,136.48,136.52,136.45,136.5,2072899997.0
2008-10-20 14:28:00,136.49,136.52,136.42,136.42,2072899997.0
2008-10-20 14:29:00,136.43,136.47,136.43,136.45,2072899997.0
2008-10-20 14:30:00,136.44,136.45,136.39,136.44,2072899997.0
2008-10-20 14:31:00,136.43,136.52,136.41,136.45,2072899997.0
2008-10-20 14:32:00,136.46,136.47,136.36,136.37,2072899997.0
2008-10-20 14:33:00,136.38,136.44,136.37,136.41,2072899997.0
2008-10-20 14:34:00,136.4,136.44,136.38,136.42,2072899997.0
2008-10-20 14:35:00,136.43,136.47,136.39,136.41,2072899997.0
2008-10-20 14:36:00,136.4,136.43,136.39,136.42,2072899997.0
2008-10-20 14:37:00,136.43,136.43,136.37,136.42,2072899997.0
2008-10-20 14:38:00,136.41,136.49,136.41,136.49,2072899997.0
2008-10-20 14:39:00,136.48,136.49,136.46,136.47,2072899997.0
2008-10-20 14:40:00,136.48,136.52,136.43,136.49,2072899997.0
2008-10-20 14:41:00,136.48,136.48,136.39,136.44,2072899997.0
2008-10-20 14:42:00,136.45,136.51,136.45,136.5,2072899997.0
2008-10-20 14:43:00,136.51,136.51,136.43,136.44,2072899997.0
2008-10-20 14:44:00,136.43,136.46,136.4,136.45,2072899997.0
2008-10-20 14:45:00,136.42,136.56,136.42,136.56,2072899997.0
2008-10-20 14:46:00,136.57,136.6,136.5,136.52,2072899997.0
2008-10-20 14:47:00,136.53,136.55,136.45,136.46,2072899997.0
2008-10-20 14:48:00,136.44,136.53,136.44,136.51,2072899997.0
2008-10-20 14:49:00,136.5,136.51,136.48,136.49,2072899997.0
2008-10-20 14:50:00,136.5,136.51,136.42,136.42,2072899997.0
2008-10-20 14:51:00,136.43,136.46,136.41,136.41,2072899997.0
2008-10-20 14:52:00,136.4,136.44,136.38,136.4,2072899997.0
2008-10-20 14:53:00,136.41,136.5,136.39,136.45,2072899997.0
2008-10-20 14:54:00,136.46,136.48,136.42,136.46,2072899997.0
2008-10-20 14:55:00,136.45,136.49,136.43,136.49,2072899997.0
2008-10-20 14:56:00,136.5,136.51,136.47,136.48,2072899997.0
2008-10-20 14:57:00,136.49,136.5,136.48,136.5,2072899997.0
2008-10-20 14:58:00,136.49,136.51,136.46,136.48,2072899997.0
2008-10-20 14:59:00,136.47,136.48,136.44,136.45,2072899997.0
2008-10-20 15:00:00,136.46,136.46,136.43,136.43,2072899997.0
2008-10-20 15:01:00,136.42,136.43,136.3,136.3,2072899997.0
2008-10-20 15:02:00,136.29,136.34,136.29,136.32,2072899997.0
2008-10-20 15:03:00,136.31,136.45,136.31,136.45,2072899997.0
2008-10-20 15:04:00,136.44,136.45,136.39,136.41,2072899997.0
2008-10-20 15:05:00,136.4,136.41,136.33,136.38,2072899997.0
2008-10-20 15:06:00,136.39,136.4,136.35,136.38,2072899997.0
2008-10-20 15:07:00,136.37,136.39,136.33,136.38,2072899997.0
2008-10-20 15:08:00,136.36,136.38,136.34,136.35,2072899997.0
2008-10-20 15:09:00,136.34,136.36,136.28,136.28,2072899997.0
2008-10-20 15:10:00,136.27,136.28,136.25,136.27,2072899997.0
2008-10-20 15:11:00,136.26,136.27,136.26,136.26,2072899997.0
2008-10-20 15:12:00,136.24,136.26,136.14,136.15,2072899997.0
2008-10-20 15:13:00,136.14,136.14,136.03,136.09,2072899997.0
2008-10-20 15:14:00,136.08,136.1,135.99,136.0,2072899997.0
2008-10-20 15:15:00,136.01,136.04,135.96,135.97,2072899997.0
2008-10-20 15:16:00,135.98,136.02,135.9,136.0,2072899997.0
2008-10-20 15:17:00,136.01,136.08,136.0,136.06,2072899997.0
2008-10-20 15:18:00,136.05,136.08,136.02,136.02,2072899997.0
2008-10-20 15:19:00,136.0,136.08,136.0,136.03,2072899997.0
2008-10-20 15:20:00,136.02,136.15,136.02,136.13,2072899997.0
2008-10-20 15:21:00,136.12,136.13,136.05,136.06,2072899997.0
2008-10-20 15:22:00,136.05,136.07,135.95,135.95,2072899997.0
2008-10-20 15:23:00,135.96,135.97,135.85,135.85,2072899997.0
2008-10-20 15:24:00,135.84,135.88,135.8,135.85,2072899997.0
2008-10-20 15:25:00,135.86,135.87,135.56,135.58,2072899997.0
2008-10-20 15:26:00,135.59,135.64,135.53,135.63,2072899997.0
2008-10-20 15:27:00,135.64,135.68,135.61,135.66,2072899997.0
2008-10-20 15:28:00,135.65,135.76,135.65,135.69,2072899997.0
2008-10-20 15:29:00,135.7,135.75,135.67,135.71,2072899997.0
2008-10-20 15:30:00,135.72,135.75,135.51,135.51,2072899997.0
2008-10-20 15:31:00,135.5,135.69,135.48,135.62,2072899997.0
2008-10-20 15:32:00,135.63,135.69,135.48,135.49,2072899997.0
2008-10-20 15:33:00,135.5,135.53,135.23,135.26,2072899997.0
2008-10-20 15:34:00,135.27,135.41,135.2,135.4,2072899997.0
2008-10-20 15:35:00,135.41,135.61,135.37,135.39,2072899997.0
2008-10-20 15:36:00,135.42,135.48,135.34,135.37,2072899997.0
2008-10-20 15:37:00,135.38,135.57,135.35,135.5,2072899997.0
2008-10-20 15:38:00,135.48,135.74,135.46,135.74,2072899997.0
2008-10-20 15:39:00,135.73,135.73,135.5,135.53,2072899997.0
2008-10-20 15:40:00,135.52,135.69,135.51,135.69,2072899997.0
2008-10-20 15:41:00,135.7,135.71,135.49,135.49,2072899997.0
2008-10-20 15:42:00,135.5,135.59,135.45,135.5,2072899997.0
2008-10-20 15:43:00,135.51,135.52,135.37,135.41,2072899997.0
2008-10-20 15:44:00,135.44,135.58,135.4,135.48,2072899997.0
2008-10-20 15:45:00,135.47,135.61,135.47,135.61,2072899997.0
2008-10-20 15:46:00,135.62,135.67,135.58,135.6,2072899997.0
2008-10-20 15:47:00,135.59,135.61,135.53,135.56,2072899997.0
2008-10-20 15:48:00,135.55,135.67,135.51,135.63,2072899997.0
2008-10-20 15:49:00,135.62,135.66,135.58,135.64,2072899997.0
2008-10-20 15:50:00,135.65,135.8,135.64,135.78,2072899997.0
2008-10-20 15:51:00,135.79,135.88,135.79,135.85,2072899997.0
2008-10-20 15:52:00,135.86,135.86,135.7,135.75,2072899997.0
2008-10-20 15:53:00,135.76,135.85,135.72,135.84,2072899997.0
2008-10-20 15:54:00,135.85,135.88,135.72,135.85,2072899997.0
2008-10-20 15:55:00,135.84,135.85,135.75,135.79,2072899997.0
2008-10-20 15:56:00,135.8,135.94,135.78,135.92,2072899997.0
2008-10-20 15:57:00,135.93,136.06,135.93,135.99,2072899997.0
2008-10-20 15:58:00,136.0,136.0,135.91,135.96,2072899997.0
2008-10-20 15:59:00,135.95,135.96,135.83,135.93,2072899997.0
2008-10-20 16:00:00,135.92,136.28,135.92,136.28,2072899997.0
2008-10-20 16:01:00,136.29,136.29,136.17,136.25,2072899997.0
2008-10-20 16:02:00,136.26,136.26,136.04,136.04,2072899997.0
2008-10-20 16:03:00,136.05,136.18,136.04,136.18,2072899997.0
2008-10-20 16:04:00,136.17,136.19,136.04,136.07,2072899997.0
2008-10-20 16:05:00,136.05,136.14,135.96,135.97,2072899997.0
2008-10-20 16:06:00,135.98,135.98,135.82,135.87,2072899997.0
2008-10-20 16:07:00,135.86,135.96,135.85,135.88,2072899997.0
2008-10-20 16:08:00,135.87,136.0,135.87,135.99,2072899997.0
2008-10-20 16:09:00,135.98,136.0,135.89,135.95,2072899997.0
2008-10-20 16:10:00,135.94,136.07,135.92,136.05,2072899997.0
2008-10-20 16:11:00,136.03,136.12,136.02,136.1,2072899997.0
2008-10-20 16:12:00,136.11,136.11,135.88,135.94,2072899997.0
2008-10-20 16:13:00,135.93,135.97,135.78,135.78,2072899997.0
2008-10-20 16:14:00,135.77,135.86,135.75,135.81,2072899997.0
2008-10-20 16:15:00,135.85,135.88,135.76,135.8,2072899997.0
2008-10-20 16:16:00,135.82,135.84,135.73,135.8,2072899997.0
2008-10-20 16:17:00,135.81,135.92,135.79,135.92,2072899997.0
2008-10-20 16:18:00,135.93,135.94,135.83,135.84,2072899997.0
2008-10-20 16:19:00,135.83,135.92,135.78,135.84,2072899997.0
2008-10-20 16:20:00,135.83,135.85,135.76,135.8,2072899997.0
2008-10-20 16:21:00,135.79,135.87,135.76,135.78,2072899997.0
2008-10-20 16:22:00,135.77,135.87,135.76,135.83,2072899997.0
2008-10-20 16:23:00,135.84,135.84,135.61,135.62,2072899997.0
2008-10-20 16:24:00,135.61,135.62,135.53,135.55,2072899997.0
2008-10-20 16:25:00,135.56,135.62,135.54,135.56,2072899997.0
2008-10-20 16:26:00,135.55,135.63,135.53,135.54,2072899997.0
2008-10-20 16:27:00,135.53,135.61,135.52,135.59,2072899997.0
2008-10-20 16:28:00,135.58,135.63,135.51,135.52,2072899997.0
2008-10-20 16:29:00,135.53,135.59,135.45,135.46,2072899997.0
2008-10-20 16:30:00,135.47,135.48,135.4,135.45,2072899997.0
2008-10-20 16:31:00,135.43,135.62,135.42,135.51,2072899997.0
2008-10-20 16:32:00,135.5,135.58,135.48,135.54,2072899997.0
2008-10-20 16:33:00,135.53,135.61,135.48,135.58,2072899997.0
2008-10-20 16:34:00,135.57,135.63,135.55,135.63,2072899997.0
2008-10-20 16:35:00,135.64,135.68,135.59,135.59,2072899997.0
2008-10-20 16:36:00,135.6,135.67,135.56,135.59,2072899997.0
2008-10-20 16:37:00,135.6,135.63,135.48,135.54,2072899997.0
2008-10-20 16:38:00,135.53,135.56,135.44,135.46,2072899997.0
2008-10-20 16:39:00,135.47,135.66,135.47,135.61,2072899997.0
2008-10-20 16:40:00,135.59,135.62,135.55,135.58,2072899997.0
2008-10-20 16:41:00,135.57,135.57,135.47,135.49,2072899997.0
2008-10-20 16:42:00,135.5,135.63,135.5,135.56,2072899997.0
2008-10-20 16:43:00,135.57,135.62,135.5,135.61,2072899997.0
2008-10-20 16:44:00,135.62,135.69,135.58,135.67,2072899997.0
2008-10-20 16:45:00,135.66,135.7,135.61,135.65,2072899997.0
2008-10-20 16:46:00,135.64,135.7,135.61,135.63,2072899997.0
2008-10-20 16:47:00,135.64,135.77,135.63,135.72,2072899997.0
2008-10-20 16:48:00,135.7,135.74,135.58,135.59,2072899997.0
2008-10-20 16:49:00,135.6,135.64,135.58,135.61,2072899997.0
2008-10-20 16:50:00,135.6,135.63,135.49,135.49,2072899997.0
2008-10-20 16:51:00,135.48,135.5,135.38,135.39,2072899997.0
2008-10-20 16:52:00,135.38,135.38,135.28,135.34,2072899997.0
2008-10-20 16:53:00,135.33,135.33,135.2,135.2,2072899997.0
2008-10-20 16:54:00,135.21,135.24,135.02,135.02,2072899997.0
2008-10-20 16:55:00,135.01,135.04,134.92,134.93,2072899997.0
2008-10-20 16:56:00,134.95,135.02,134.93,134.94,2072899997.0
2008-10-20 16:57:00,134.93,135.01,134.9,135.01,2072899997.0
2008-10-20 16:58:00,135.0,135.05,134.99,135.02,2072899997.0
2008-10-20 16:59:00,135.03,135.19,135.03,135.18,2072899997.0
2008-10-20 17:00:00,135.16,135.17,135.13,135.13,2072899997.0
2008-10-20 17:01:00,135.14,135.17,135.11,135.13,2072899997.0
2008-10-20 17:02:00,135.12,135.16,135.03,135.1,2072899997.0
2008-10-20 17:03:00,135.09,135.12,135.05,135.09,2072899997.0
2008-10-20 17:04:00,135.08,135.08,135.0,135.01,2072899997.0
2008-10-20 17:05:00,135.0,135.06,135.0,135.04,2072899997.0
2008-10-20 17:06:00,135.05,135.15,135.03,135.15,2072899997.0
2008-10-20 17:07:00,135.13,135.15,135.08,135.11,2072899997.0
2008-10-20 17:08:00,135.1,135.16,135.09,135.12,2072899997.0
2008-10-20 17:09:00,135.11,135.11,135.01,135.01,2072899997.0
2008-10-20 17:10:00,135.0,135.0,134.82,134.93,2072899997.0
2008-10-20 17:11:00,134.95,135.0,134.8,134.8,2072899997.0
2008-10-20 17:12:00,134.81,135.02,134.81,135.01,2072899997.0
2008-10-20 17:13:00,135.02,135.06,134.99,135.04,2072899997.0
2008-10-20 17:14:00,135.03,135.06,135.0,135.0,2072899997.0
2008-10-20 17:15:00,134.99,135.1,134.98,135.06,2072899997.0
2008-10-20 17:16:00,135.08,135.21,135.07,135.19,2072899997.0
2008-10-20 17:17:00,135.18,135.22,135.15,135.21,2072899997.0
2008-10-20 17:18:00,135.2,135.27,135.18,135.27,2072899997.0
2008-10-20 17:19:00,135.28,135.44,135.28,135.31,2072899997.0
2008-10-20 17:20:00,135.33,135.43,135.33,135.36,2072899997.0
2008-10-20 17:21:00,135.35,135.37,135.27,135.33,2072899997.0
2008-10-20 17:22:00,135.32,135.34,135.22,135.22,2072899997.0
2008-10-20 17:23:00,135.21,135.26,135.14,135.21,2072899997.0
2008-10-20 17:24:00,135.22,135.33,135.21,135.27,2072899997.0
2008-10-20 17:25:00,135.28,135.33,135.25,135.3,2072899997.0
2008-10-20 17:26:00,135.28,135.39,135.27,135.34,2072899997.0
2008-10-20 17:27:00,135.33,135.33,135.12,135.15,2072899997.0
2008-10-20 17:28:00,135.14,135.34,135.14,135.33,2072899997.0
2008-10-20 17:29:00,135.34,135.37,135.14,135.17,2072899997.0
2008-10-20 17:30:00,135.18,135.3,135.16,135.26,2072899997.0
2008-10-20 17:31:00,135.25,135.41,135.25,135.27,2072899997.0
2008-10-20 17:32:00,135.25,135.27,135.18,135.22,2072899997.0
2008-10-20 17:33:00,135.2,135.27,135.16,135.23,2072899997.0
2008-10-20 17:34:00,135.24,135.24,135.06,135.17,2072899997.0
2008-10-20 17:35:00,135.15,135.31,135.14,135.3,2072899997.0
2008-10-20 17:36:00,135.31,135.41,135.24,135.24,2072899997.0
2008-10-20 17:37:00,135.23,135.27,135.21,135.24,2072899997.0
2008-10-20 17:38:00,135.25,135.26,135.17,135.26,2072899997.0
2008-10-20 17:39:00,135.27,135.27,135.17,135.24,2072899997.0
2008-10-20 17:40:00,135.25,135.25,135.13,135.16,2072899997.0
2008-10-20 17:41:00,135.17,135.17,135.03,135.13,2072899997.0
2008-10-20 17:42:00,135.12,135.15,135.08,135.14,2072899997.0
2008-10-20 17:43:00,135.13,135.23,135.12,135.23,2072899997.0
2008-10-20 17:44:00,135.24,135.3,135.23,135.28,2072899997.0
2008-10-20 17:45:00,135.29,135.42,135.26,135.28,2072899997.0
2008-10-20 17:46:00,135.27,135.34,135.25,135.34,2072899997.0
2008-10-20 17:47:00,135.33,135.35,135.29,135.33,2072899997.0
2008-10-20 17:48:00,135.34,135.42,135.33,135.4,2072899997.0
2008-10-20 17:49:00,135.41,135.41,135.32,135.36,2072899997.0
2008-10-20 17:50:00,135.35,135.4,135.31,135.38,2072899997.0
2008-10-20 17:51:00,135.37,135.44,135.34,135.41,2072899997.0
2008-10-20 17:52:00,135.42,135.44,135.39,135.4,2072899997.0
2008-10-20 17:53:00,135.41,135.44,135.31,135.33,2072899997.0
2008-10-20 17:54:00,135.29,135.35,135.25,135.35,2072899997.0
2008-10-20 17:55:00,135.34,135.57,135.34,135.57,2072899997.0
2008-10-20 17:56:00,135.58,135.58,135.4,135.44,2072899997.0
2008-10-20 17:57:00,135.45,135.53,135.42,135.42,2072899997.0
2008-10-20 17:58:00,135.41,135.54,135.41,135.52,2072899997.0
2008-10-20 17:59:00,135.53,135.54,135.46,135.46,2072899997.0
2008-10-20 18:00:00,135.45,135.5,135.43,135.46,2072899997.0
2008-10-20 18:01:00,135.45,135.48,135.45,135.46,2072899997.0
2008-10-20 18:02:00,135.45,135.51,135.45,135.48,2072899997.0
2008-10-20 18:03:00,135.47,135.5,135.4,135.42,2072899997.0
2008-10-20 18:04:00,135.43,135.47,135.38,135.47,2072899997.0
2008-10-20 18:05:00,135.46,135.48,135.37,135.44,2072899997.0
2008-10-20 18:06:00,135.45,135.53,135.44,135.5,2072899997.0
2008-10-20 18:07:00,135.49,135.51,135.45,135.45,2072899997.0
2008-10-20 18:08:00,135.46,135.5,135.46,135.47,2072899997.0
2008-10-20 18:09:00,135.46,135.48,135.44,135.44,2072899997.0
2008-10-20 18:10:00,135.45,135.48,135.44,135.46,2072899997.0
2008-10-20 18:11:00,135.45,135.53,135.45,135.52,2072899997.0
2008-10-20 18:12:00,135.51,135.52,135.48,135.5,2072899997.0
2008-10-20 18:13:00,135.495,135.505,135.46,135.46,2072899997.0
2008-10-20 18:14:00,135.47,135.49,135.45,135.48,1392700011.0
2008-10-20 18:15:00,135.49,135.51,135.48,135.5,1392700011.0
2008-10-20 18:17:00,135.7,135.7,135.62,135.63,1392700011.0
2008-10-20 18:18:00,135.62,135.63,135.57,135.58,1392700011.0
2008-10-20 18:19:00,135.57,135.58,135.52,135.53,1392700011.0
2008-10-20 18:20:00,135.52,135.52,135.41,135.43,1392700011.0
2008-10-20 18:21:00,135.44,135.48,135.42,135.47,1392700011.0
2008-10-20 18:22:00,135.48,135.49,135.47,135.48,1392700011.0
2008-10-20 18:23:00,135.49,135.49,135.42,135.43,1392700011.0
2008-10-20 18:24:00,135.42,135.42,135.36,135.37,1392700011.0
2008-10-20 18:25:00,135.38,135.43,135.38,135.43,1392700011.0
2008-10-20 18:26:00,135.44,135.46,135.4,135.41,1392700011.0
2008-10-20 18:27:00,135.4,135.4,135.33,135.33,1392700011.0
2008-10-20 18:28:00,135.32,135.33,135.21,135.24,1392700011.0
2008-10-20 18:29:00,135.23,135.29,135.23,135.29,1392700011.0
2008-10-20 18:30:00,135.28,135.34,135.24,135.34,1392700011.0
2008-10-20 18:31:00,135.33,135.41,135.31,135.38,1392700011.0
2008-10-20 18:32:00,135.36,135.42,135.31,135.32,1392700011.0
2008-10-20 18:33:00,135.33,135.41,135.3,135.4,1392700011.0
2008-10-20 18:34:00,135.42,135.5,135.42,135.46,1392700011.0
2008-10-20 18:35:00,135.45,135.46,135.32,135.32,1392700011.0
2008-10-20 18:36:00,135.33,135.43,135.31,135.41,1392700011.0
2008-10-20 18:37:00,135.4,135.43,135.4,135.42,1392700011.0
2008-10-20 18:38:00,135.415,135.43,135.39,135.4,1392700011.0
2008-10-20 18:39:00,135.4,135.4,135.29,135.32,2033799989.0
2008-10-20 18:40:00,135.33,135.35,135.29,135.33,2033799989.0
2008-10-20 18:41:00,135.32,135.35,135.29,135.33,2033799989.0
2008-10-20 18:42:00,135.32,135.35,135.25,135.25,2033799989.0
2008-10-20 18:43:00,135.24,135.25,135.19,135.22,2033799989.0
2008-10-20 18:44:00,135.21,135.23,135.19,135.23,2033799989.0
2008-10-20 18:45:00,135.22,135.22,135.16,135.17,2033799989.0
2008-10-20 18:46:00,135.18,135.28,135.13,135.25,2033799989.0
2008-10-20 18:47:00,135.24,135.28,135.24,135.27,2033799989.0
2008-10-20 18:48:00,135.28,135.34,135.28,135.31,2033799989.0
2008-10-20 18:49:00,135.32,135.33,135.29,135.29,2033799989.0
2008-10-20 18:50:00,135.3,135.35,135.24,135.31,2033799989.0
2008-10-20 18:51:00,135.32,135.32,135.26,135.28,2033799989.0
2008-10-20 18:52:00,135.29,135.32,135.27,135.31,2033799989.0
2008-10-20 18:53:00,135.32,135.32,135.29,135.31,2033799989.0
2008-10-20 18:54:00,135.3,135.32,135.25,135.25,2033799989.0
2008-10-20 18:55:00,135.26,135.29,135.26,135.27,2033799989.0
2008-10-20 18:56:00,135.27,135.275,135.26,135.27,2033799989.0
2008-10-20 18:57:00,135.28,135.3,135.27,135.27,1258799984.0
2008-10-20 18:58:00,135.28,135.28,135.21,135.23,1258799984.0
2008-10-20 18:59:00,135.24,135.26,135.21,135.25,1258799984.0
2008-10-20 19:00:00,135.26,135.28,135.21,135.22,1258799984.0
2008-10-20 19:01:00,135.23,135.25,135.22,135.22,1258799984.0
2008-10-20 19:02:00,135.21,135.22,135.16,135.18,1258799984.0
2008-10-20 19:03:00,135.19,135.19,135.14,135.15,1258799984.0
2008-10-20 19:04:00,135.14,135.18,135.08,135.09,1258799984.0
2008-10-20 19:05:00,135.1,135.1,135.06,135.07,1258799984.0
2008-10-20 19:06:00,135.08,135.11,135.06,135.06,1258799984.0
2008-10-20 19:07:00,135.05,135.13,135.05,135.11,1258799984.0
2008-10-20 19:08:00,135.1,135.19,135.09,135.19,1258799984.0
2008-10-20 19:09:00,135.18,135.18,135.14,135.18,1258799984.0
2008-10-20 19:10:00,135.19,135.2,135.16,135.2,1258799984.0
2008-10-20 19:11:00,135.19,135.21,135.17,135.18,1258799984.0
2008-10-20 19:12:00,135.17,135.2,135.16,135.18,1258799984.0
2008-10-20 19:13:00,135.17,135.17,135.14,135.16,1258799984.0
2008-10-20 19:14:00,135.16,135.165,135.135,135.135,1258799984.0
2008-10-20 19:15:00,135.13,135.15,135.08,135.08,1292900002.0
2008-10-20 19:16:00,135.08,135.09,135.075,135.09,1292900002.0
2008-10-20 19:17:00,135.12,135.13,135.09,135.1,1793799994.0
2008-10-20 19:18:00,135.08,135.15,135.08,135.14,1793799994.0
2008-10-20 19:19:00,135.12,135.21,135.12,135.19,1793799994.0
2008-10-20 19:20:00,135.2,135.26,135.2,135.25,1793799994.0
2008-10-20 19:21:00,135.26,135.27,135.14,135.16,1793799994.0
2008-10-20 19:22:00,135.15,135.15,135.07,135.08,1793799994.0
2008-10-20 19:23:00,135.09,135.18,135.07,135.18,1793799994.0
2008-10-20 19:24:00,135.17,135.21,135.16,135.18,1793799994.0
2008-10-20 19:25:00,135.19,135.24,135.19,135.22,1793799994.0
2008-10-20 19:26:00,135.23,135.3,135.23,135.29,1793799994.0
2008-10-20 19:27:00,135.29,135.295,135.23,135.235,1793799994.0
2008-10-20 19:28:00,135.25,135.28,135.25,135.26,1636399982.0
2008-10-20 19:29:00,135.27,135.28,135.18,135.2,1636399982.0
2008-10-20 19:30:00,135.19,135.25,135.17,135.24,1636399982.0
2008-10-20 19:31:00,135.25,135.26,135.24,135.26,1636399982.0
2008-10-20 19:32:00,135.27,135.28,135.24,135.26,1636399982.0
2008-10-20 19:33:00,135.25,135.34,135.25,135.33,1636399982.0
2008-10-20 19:34:00,135.32,135.37,135.32,135.36,1636399982.0
2008-10-20 19:35:00,135.35,135.4,135.32,135.39,1636399982.0
2008-10-20 19:36:00,135.37,135.39,135.37,135.38,1636399982.0
2008-10-20 19:37:00,135.37,135.37,135.26,135.27,1636399982.0
2008-10-20 19:38:00,135.26,135.26,135.18,135.23,1636399982.0
2008-10-20 19:39:00,135.24,135.28,135.23,135.27,1636399982.0
2008-10-20 19:40:00,135.26,135.27,135.11,135.18,1636399982.0
2008-10-20 19:41:00,135.18,135.18,135.12,135.12,1636399982.0
2008-10-20 19:42:00,135.13,135.31,135.13,135.27,2072999980.0
2008-10-20 19:43:00,135.26,135.27,135.24,135.27,2072999980.0
2008-10-20 19:44:00,135.28,135.31,135.26,135.29,2072999980.0
2008-10-20 19:45:00,135.28,135.28,135.22,135.22,2072999980.0
2008-10-20 19:46:00,135.21,135.23,135.19,135.21,2072999980.0
2008-10-20 19:47:00,135.22,135.24,135.21,135.23,2072999980.0
2008-10-20 19:48:00,135.24,135.35,135.23,135.35,2072999980.0
2008-10-20 19:49:00,135.33,135.4,135.32,135.37,2072999980.0
2008-10-20 19:50:00,135.36,135.4,135.35,135.35,2072999980.0
2008-10-20 19:51:00,135.34,135.38,135.32,135.38,2072999980.0
2008-10-20 19:52:00,135.375,135.375,135.345,135.37,2072999980.0
2008-10-20 19:53:00,135.38,135.44,135.37,135.41,2080100008.0
2008-10-20 19:54:00,135.4,135.42,135.36,135.39,2080100008.0
2008-10-20 19:55:00,135.38,135.45,135.38,135.43,2080100008.0
2008-10-20 19:56:00,135.42,135.42,135.36,135.38,2080100008.0
2008-10-20 19:57:00,135.37,135.41,135.35,135.4,2080100008.0
2008-10-20 19:58:00,135.39,135.49,135.38,135.45,2080100008.0
2008-10-20 19:59:00,135.44,135.44,135.41,135.42,2080100008.0
2008-10-20 20:00:00,135.43,135.43,135.35,135.37,2080100008.0
2008-10-20 20:01:00,135.35,135.39,135.35,135.36,2080100008.0
2008-10-20 20:02:00,135.36,135.38,135.355,135.38,2080100008.0
2008-10-20 20:03:00,135.39,135.41,135.37,135.37,2018000005.0
2008-10-20 20:04:00,135.36,135.41,135.36,135.41,2018000005.0
2008-10-20 20:05:00,135.42,135.52,135.41,135.5,2018000005.0
2008-10-20 20:06:00,135.49,135.51,135.46,135.49,2018000005.0
2008-10-20 20:07:00,135.51,135.57,135.5,135.56,2018000005.0
2008-10-20 20:08:00,135.57,135.6,135.55,135.6,2018000005.0
2008-10-20 20:09:00,135.61,135.64,135.55,135.55,2018000005.0
2008-10-20 20:10:00,135.54,135.55,135.44,135.47,2018000005.0
2008-10-20 20:11:00,135.46,135.5,135.44,135.5,2018000005.0
2008-10-20 20:12:00,135.49,135.52,135.45,135.46,2018000005.0
2008-10-20 20:13:00,135.47,135.48,135.43,135.44,2018000005.0
2008-10-20 20:14:00,135.43,135.43,135.35,135.41,2018000005.0
2008-10-20 20:15:00,135.4,135.4,135.37,135.38,2018000005.0
2008-10-20 20:16:00,135.39,135.44,135.39,135.39,2018000005.0
2008-10-20 20:17:00,135.4,135.4,135.36,135.37,2018000005.0
2008-10-20 20:18:00,135.36,135.36,135.27,135.27,2018000005.0
2008-10-20 20:19:00,135.26,135.33,135.24,135.32,2018000005.0
2008-10-20 20:20:00,135.33,135.36,135.33,135.35,2018000005.0
2008-10-20 20:21:00,135.36,135.42,135.33,135.37,2018000005.0
2008-10-20 20:22:00,135.36,135.38,135.33,135.38,2018000005.0
2008-10-20 20:23:00,135.39,135.42,135.37,135.41,2018000005.0
2008-10-20 20:24:00,135.4,135.44,135.38,135.4,2018000005.0
2008-10-20 20:25:00,135.41,135.43,135.39,135.4,2018000005.0
2008-10-20 20:26:00,135.41,135.44,135.39,135.44,2018000005.0
2008-10-20 20:27:00,135.43,135.48,135.42,135.47,2018000005.0
2008-10-20 20:28:00,135.46,135.49,135.45,135.47,2018000005.0
2008-10-20 20:29:00,135.48,135.48,135.38,135.4,2018000005.0
2008-10-20 20:30:00,135.41,135.43,135.39,135.42,2018000005.0
2008-10-20 20:31:00,135.41,135.41,135.37,135.38,2018000005.0
2008-10-20 20:32:00,135.37,135.43,135.36,135.42,2018000005.0
2008-10-20 20:33:00,135.41,135.49,135.41,135.46,2018000005.0
2008-10-20 20:34:00,135.465,135.465,135.44,135.455,2018000005.0
2008-10-20 20:35:00,135.48,135.55,135.48,135.52,1178999990.0
2008-10-20 20:36:00,135.53,135.53,135.46,135.49,1178999990.0
2008-10-20 20:37:00,135.48,135.51,135.48,135.51,1178999990.0
2008-10-20 20:38:00,135.5,135.51,135.48,135.49,1178999990.0
2008-10-20 20:39:00,135.48,135.5,135.46,135.48,1178999990.0
2008-10-20 20:40:00,135.49,135.5,135.45,135.47,1178999990.0
2008-10-20 20:41:00,135.46,135.47,135.44,135.45,1178999990.0
2008-10-20 20:42:00,135.46,135.5,135.43,135.49,1178999990.0
2008-10-20 20:43:00,135.5,135.51,135.48,135.51,1178999990.0
2008-10-20 20:44:00,135.52,135.55,135.51,135.55,1178999990.0
2008-10-20 20:45:00,135.54,135.54,135.51,135.51,1178999990.0
2008-10-20 20:46:00,135.52,135.53,135.48,135.48,1178999990.0
2008-10-20 20:47:00,135.47,135.47,135.44,135.455,1178999990.0
2008-10-20 20:48:00,135.455,135.505,135.455,135.505,2033100003.0
2008-10-20 20:49:00,135.5,135.505,135.485,135.505,904100013.0
2008-10-20 20:50:00,135.5,135.52,135.47,135.47,1152500005.0
2008-10-20 20:51:00,135.465,135.465,135.445,135.45,1152500005.0
2008-10-20 20:52:00,135.45,135.46,135.445,135.455,1537500015.0
2008-10-20 20:53:00,135.47,135.57,135.47,135.56,1446999990.0
2008-10-20 20:54:00,135.55,135.56,135.535,135.54,1446999990.0
2008-10-20 20:55:00,135.54,135.58,135.535,135.58,1653300009.0
2008-10-20 20:56:00,135.59,135.59,135.54,135.55,1755699996.0
2008-10-20 20:57:00,135.57,135.57,135.52,135.52,1755699996.0
2008-10-20 20:58:00,135.54,135.6,135.54,135.6,1755699996.0
2008-10-20 20:59:00,135.59,135.66,135.59,135.66,1755699996.0
2008-10-20 21:00:00,135.65,135.74,135.63,135.74,1755699996.0
2008-10-20 21:01:00,135.75,135.86,135.75,135.86,1755699996.0
2008-10-20 21:02:00,135.87,135.88,135.84,135.84,1755699996.0
2008-10-20 21:03:00,135.83,135.83,135.7,135.75,1755699996.0
2008-10-20 21:04:00,135.74,135.75,135.66,135.68,1755699996.0
2008-10-20 21:05:00,135.69,135.71,135.56,135.59,1755699996.0
2008-10-20 21:06:00,135.6,135.6,135.57,135.57,1755699996.0
2008-10-20 21:07:00,135.57,135.57,135.515,135.515,1755699996.0
2008-10-20 21:08:00,135.54,135.61,135.54,135.6,1336100003.0
2008-10-20 21:09:00,135.59,135.62,135.57,135.62,1336100003.0
2008-10-20 21:10:00,135.61,135.61,135.56,135.59,1336100003.0
2008-10-20 21:11:00,135.57,135.59,135.56,135.58,1336100003.0
2008-10-20 21:12:00,135.59,135.65,135.59,135.63,1336100003.0
2008-10-20 21:13:00,135.62,135.63,135.59,135.61,1336100003.0
2008-10-20 21:14:00,135.6,135.71,135.6,135.65,1336100003.0
2008-10-20 21:15:00,135.66,135.68,135.63,135.67,1336100003.0
2008-10-20 21:16:00,135.66,135.68,135.645,135.645,1336100003.0
2008-10-20 21:17:00,135.67,135.68,135.61,135.63,1773899997.0
2008-10-20 21:18:00,135.62,135.62,135.57,135.6,1773899997.0
2008-10-20 21:19:00,135.61,135.65,135.6,135.65,1773899997.0
2008-10-20 21:20:00,135.64,135.65,135.61,135.63,1773899997.0
2008-10-20 21:21:00,135.615,135.62,135.6,135.615,1773899997.0
2008-10-20 21:22:00,135.64,135.65,135.6,135.61,1900899997.0
2008-10-20 21:23:00,135.62,135.64,135.55,135.56,1900899997.0
2008-10-20 21:24:00,135.545,135.57,135.53,135.57,1900899997.0
2008-10-20 21:25:00,135.57,135.58,135.53,135.56,2016000010.0
2008-10-20 21:26:00,135.57,135.57,135.49,135.54,2016000010.0
2008-10-20 21:27:00,135.55,135.55,135.45,135.45,2016000010.0
2008-10-20 21:28:00,135.47,135.53,135.45,135.49,2016000010.0
2008-10-20 21:29:00,135.48,135.48,135.45,135.46,2016000010.0
2008-10-20 21:30:00,135.45,135.45,135.4,135.41,2016000010.0
2008-10-20 21:31:00,135.42,135.43,135.4,135.42,2016000010.0
2008-10-20 21:32:00,135.43,135.45,135.41,135.43,2016000010.0
2008-10-20 21:33:00,135.44,135.49,135.44,135.48,2016000010.0
2008-10-20 21:34:00,135.47,135.49,135.46,135.48,2016000010.0
2008-10-20 21:35:00,135.5,135.53,135.48,135.51,2016000010.0
2008-10-20 21:36:00,135.52,135.58,135.52,135.56,2016000010.0
2008-10-20 21:37:00,135.57,135.61,135.56,135.61,2016000010.0
2008-10-20 21:38:00,135.6,135.61,135.59,135.6,2016000010.0
2008-10-20 21:39:00,135.59,135.64,135.59,135.61,2016000010.0
2008-10-20 21:40:00,135.605,135.615,135.58,135.58,2016000010.0
2008-10-20 21:41:00,135.57,135.6,135.56,135.56,863599988.0
2008-10-20 21:42:00,135.58,135.59,135.54,135.55,863599988.0
2008-10-20 21:43:00,135.56,135.56,135.53,135.55,863599988.0
2008-10-20 21:44:00,135.54,135.545,135.525,135.525,863599988.0
2008-10-20 21:45:00,135.525,135.53,135.515,135.515,1694799989.0
2008-10-20 21:46:00,135.525,135.535,135.525,135.53,577200006.0
2008-10-20 21:47:00,135.53,135.55,135.53,135.55,1872400017.0
2008-10-20 21:48:00,135.54,135.6,135.54,135.57,1856399997.0
2008-10-20 21:49:00,135.565,135.6,135.565,135.595,1856399997.0
2008-10-20 21:50:00,135.595,135.63,135.595,135.63,1622799999.0
2008-10-20 21:51:00,135.63,135.63,135.605,135.615,1785499990.0
2008-10-20 21:52:00,135.615,135.665,135.615,135.645,1533800004.0
2008-10-20 21:53:00,135.64,135.67,135.64,135.66,1501999985.0
2008-10-20 21:54:00,135.66,135.665,135.645,135.665,899200001.0
2008-10-20 21:55:00,135.65,135.665,135.64,135.655,1267999990.0
2008-10-20 21:56:00,135.67,135.68,135.66,135.66,1163600013.0
2008-10-20 21:57:00,135.68,135.7,135.67,135.67,1163600013.0
2008-10-20 21:58:00,135.68,135.72,135.68,135.7,1163600013.0
2008-10-20 21:59:00,135.69,135.69,135.66,135.68,1163600013.0
2008-10-20 22:00:00,135.67,135.67,135.61,135.62,1163600013.0
2008-10-20 22:01:00,135.63,135.65,135.61,135.64,1163600013.0
2008-10-20 22:02:00,135.63,135.72,135.63,135.71,1163600013.0
2008-10-20 22:03:00,135.72,135.72,135.66,135.67,1163600013.0
2008-10-20 22:04:00,135.67,135.67,135.63,135.63,1163600013.0
2008-10-20 22:05:00,135.62,135.64,135.59,135.6,2100800004.0
2008-10-20 22:06:00,135.59,135.595,135.565,135.59,2100800004.0
2008-10-20 22:07:00,135.58,135.59,135.57,135.58,1617799984.0
2008-10-20 22:08:00,135.595,135.615,135.57,135.605,1617799984.0
2008-10-20 22:09:00,135.61,135.64,135.57,135.58,1697599996.0
2008-10-20 22:10:00,135.6,135.645,135.6,135.635,1697599996.0
2008-10-20 22:11:00,135.65,135.65,135.61,135.62,1508799994.0
2008-10-20 22:12:00,135.63,135.655,135.63,135.645,1508799994.0
2008-10-20 22:13:00,135.635,135.685,135.625,135.68,1341600003.0
2008-10-20 22:14:00,135.68,135.73,135.68,135.71,2118800024.0
2008-10-20 22:15:00,135.705,135.82,135.705,135.8,2118800024.0
2008-10-20 22:16:00,135.82,135.83,135.73,135.8,1007399987.0
2008-10-20 22:17:00,135.775,135.83,135.77,135.795,1007399987.0
2008-10-20 22:18:00,135.81,135.83,135.8,135.81,1872199981.0
2008-10-20 22:19:00,135.8,135.86,135.79,135.85,1872199981.0
2008-10-20 22:20:00,135.84,135.88,135.79,135.86,1872199981.0
2008-10-20 22:21:00,135.87,135.98,135.86,135.97,1872199981.0
2008-10-20 22:22:00,135.925,135.955,135.88,135.95,1872199981.0
2008-10-20 22:23:00,135.96,135.96,135.9,135.94,956999995.0
2008-10-20 22:24:00,135.925,135.935,135.915,135.92,956999995.0
2008-10-20 22:25:00,135.92,135.92,135.91,135.92,852399997.0
2008-10-20 22:26:00,135.93,135.97,135.925,135.965,1094200006.0
2008-10-20 22:27:00,135.965,135.965,135.945,135.96,1352200006.0
2008-10-20 22:28:00,135.955,136.01,135.955,136.01,1651800004.0
2008-10-20 22:29:00,136.01,136.01,135.96,135.99,1898000005.0
2008-10-20 22:30:00,135.98,136.03,135.95,136.0,1898000005.0
2008-10-20 22:31:00,136.01,136.01,135.97,136.0,1898000005.0
2008-10-20 22:32:00,136.01,136.02,136.0,136.01,1898000005.0
2008-10-20 22:33:00,136.02,136.02,135.97,135.99,1898000005.0
2008-10-20 22:34:00,135.98,135.98,135.905,135.92,1898000005.0
2008-10-20 22:35:00,135.92,135.955,135.9,135.955,1592400002.0
2008-10-20 22:36:00,135.955,136.0,135.935,135.99,1583999990.0
2008-10-20 22:37:00,135.99,135.99,135.97,135.975,719000010.0
2008-10-20 22:38:00,135.985,135.985,135.935,135.935,1209000000.0
2008-10-20 22:39:00,135.93,135.93,135.885,135.895,1452799999.0
2008-10-20 22:40:00,135.9,135.94,135.895,135.93,1103000013.0
2008-10-20 22:41:00,135.925,135.94,135.92,135.925,943099998.0
2008-10-20 22:42:00,135.93,135.935,135.92,135.93,858000005.0
2008-10-20 22:43:00,135.93,135.945,135.93,135.935,1469400017.0
2008-10-20 22:44:00,135.935,135.95,135.93,135.94,2080600008.0
2008-10-20 22:45:00,135.96,136.01,135.95,136.0,1747999990.0
2008-10-20 22:46:00,135.98,136.07,135.98,136.07,1747999990.0
2008-10-20 22:47:00,136.045,136.045,136.01,136.01,1747999990.0
2008-10-20 22:48:00,136.02,136.02,135.965,135.98,1307200021.0
2008-10-20 22:49:00,135.97,135.97,135.94,135.94,926200011.0
2008-10-20 22:50:00,135.94,135.94,135.915,135.915,1379399997.0
2008-10-20 22:51:00,135.915,135.915,135.855,135.855,1436600003.0
2008-10-20 22:52:00,135.85,135.85,135.82,135.82,1018199996.0
2008-10-20 22:53:00,135.815,135.82,135.81,135.82,606200006.0
2008-10-20 22:54:00,135.82,135.82,135.805,135.805,549200006.0
2008-10-20 22:55:00,135.805,135.83,135.805,135.83,897799989.0
2008-10-20 22:56:00,135.84,135.84,135.8,135.81,734900009.0
2008-10-20 22:57:00,135.82,135.83,135.795,135.81,910999997.0
2008-10-20 22:58:00,135.81,135.87,135.805,135.87,1137400002.0
2008-10-20 22:59:00,135.89,135.95,135.84,135.93,346200007.0
2008-10-20 23:00:00,135.915,135.925,135.86,135.895,346200007.0
2008-10-20 23:01:00,135.895,135.905,135.875,135.875,86400000.0
2008-10-20 23:02:00,135.88,135.88,135.86,135.875,66199999.0
2008-10-20 23:03:00,135.885,135.92,135.885,135.92,396999998.0
2008-10-20 23:04:00,135.915,135.975,135.905,135.97,1267399996.0
2008-10-20 23:05:00,135.95,136.03,135.93,136.03,2055799996.0
2008-10-20 23:06:00,136.04,136.04,135.95,136.0,2055799996.0
2008-10-20 23:07:00,135.995,135.995,135.955,135.99,2055799996.0
2008-10-20 23:08:00,135.985,135.985,135.96,135.975,1136399986.0
2008-10-20 23:09:00,135.98,135.995,135.98,135.995,193000000.0
2008-10-20 23:10:00,136.03,136.09,136.0,136.09,1607899984.0
2008-10-20 23:11:00,136.09,136.155,136.06,136.115,1607899984.0
2008-10-20 23:12:00,136.065,136.13,136.055,136.065,514700007.0
2008-10-20 23:13:00,136.095,136.165,136.095,136.15,1238799996.0
2008-10-20 23:14:00,136.155,136.175,136.14,136.175,966599994.0
2008-10-20 23:15:00,136.18,136.19,136.11,136.18,1950400006.0
2008-10-20 23:16:00,136.175,136.175,136.14,136.155,1950400006.0
2008-10-20 23:17:00,136.155,136.16,136.155,136.155,758600013.0
2008-10-20 23:18:00,136.15,136.165,136.105,136.15,1654999986.0
2008-10-20 23:19:00,136.17,136.18,136.03,136.06,433199998.0
2008-10-20 23:20:00,136.04,136.065,136.035,136.06,433199998.0
2008-10-20 23:21:00,136.065,136.065,136.045,136.045,138400002.0
2008-10-20 23:22:00,136.045,136.08,136.04,136.065,628000001.0
2008-10-20 23:23:00,136.1,136.11,136.07,136.09,868800009.0
2008-10-20 23:24:00,136.08,136.09,136.03,136.03,868800009.0
2008-10-20 23:25:00,136.025,136.05,136.02,136.03,868800009.0
2008-10-20 23:26:00,136.03,136.03,136.02,136.02,118400000.0
2008-10-20 23:27:00,136.025,136.025,136.005,136.005,108600001.0
2008-10-20 23:28:00,136.005,136.005,135.995,136.0,207900001.0
2008-10-20 23:29:00,136.0,136.01,136.0,136.01,248400001.0
2008-10-20 23:30:00,136.015,136.03,136.005,136.005,345800003.0
2008-10-20 23:31:00,136.01,136.01,135.955,135.97,701500003.0
2008-10-20 23:32:00,135.975,136.045,135.965,136.03,717099995.0
2008-10-20 23:33:00,136.03,136.03,135.98,135.985,379899996.0
2008-10-20 23:34:00,135.985,135.985,135.985,135.985,180500001.0
2008-10-20 23:35:00,135.985,135.985,135.96,135.97,181100001.0
2008-10-20 23:36:00,135.965,135.965,135.965,135.965,215300004.0
2008-10-20 23:37:00,135.965,135.97,135.915,135.93,519400001.0
2008-10-20 23:38:00,135.94,136.035,135.935,136.02,1704999982.0
2008-10-20 23:39:00,136.025,136.04,136.025,136.04,104300000.0
2008-10-20 23:40:00,136.02,136.04,136.005,136.03,570300004.0
2008-10-20 23:41:00,136.04,136.12,136.04,136.11,901999987.0
2008-10-20 23:42:00,136.11,136.115,136.085,136.085,771100004.0
2008-10-20 23:43:00,136.085,136.125,136.085,136.11,1635699996.0
2008-10-20 23:44:00,136.105,136.12,136.1,136.1,563599996.0
2008-10-20 23:45:00,136.095,136.135,136.095,136.105,238900001.0
2008-10-20 23:46:00,136.095,136.095,136.09,136.09,77100000.0
2008-10-20 23:47:00,136.09,136.095,136.09,136.095,244300001.0
2008-10-20 23:48:00,136.095,136.12,136.095,136.095,607500005.0
2008-10-20 23:49:00,136.095,136.11,136.095,136.095,1205699996.0
2008-10-20 23:50:00,136.11,136.12,136.09,136.09,1888799972.0
2008-10-20 23:51:00,136.09,136.1,136.08,136.085,1888799972.0
2008-10-20 23:52:00,136.11,136.11,136.09,136.09,1638500000.0
2008-10-20 23:53:00,136.08,136.08,136.075,136.075,1638500000.0
2008-10-20 23:54:00,136.07,136.075,136.065,136.075,841200006.0
2008-10-20 23:55:00,136.07,136.07,136.065,136.065,288100002.0
2008-10-20 23:56:00,136.09,136.16,136.08,136.16,82499999.0
2008-10-20 23:57:00,136.145,136.145,136.145,136.145,82499999.0
2008-10-20 23:58:00,136.145,136.145,136.125,136.125,486500002.0
2008-10-20 23:59:00,136.125,136.125,136.125,136.125,811400001.0
2008-10-21 00:00:00,136.1,136.11,136.075,136.075,1456900008.0
2008-10-21 00:01:00,136.075,136.075,136.075,136.075,116000000.0
2008-10-21 00:02:00,136.075,136.075,136.035,136.035,637500003.0
2008-10-21 00:03:00,136.045,136.05,136.04,136.04,370600005.0
2008-10-21 00:04:00,136.045,136.045,136.01,136.01,364500002.0
2008-10-21 00:05:00,136.01,136.015,136.01,136.01,778600006.0
2008-10-21 00:06:00,136.01,136.015,136.01,136.015,921900004.0
2008-10-21 00:07:00,136.015,136.03,136.01,136.03,334699996.0
2008-10-21 00:08:00,136.03,136.03,136.03,136.03,39599998.0
2008-10-21 00:09:00,136.035,136.035,136.03,136.03,104599998.0
2008-10-21 00:10:00,136.03,136.03,136.01,136.01,498799993.0
2008-10-21 00:12:00,136.01,136.01,136.01,136.01,111200002.0
2008-10-21 00:13:00,136.01,136.01,136.01,136.01,274200003.0
2008-10-21 00:14:00,136.01,136.01,136.01,136.01,290700000.0
2008-10-21 00:15:00,136.01,136.02,136.01,136.01,1145900009.0
2008-10-21 00:16:00,136.01,136.025,136.01,136.015,559299994.0
2008-10-21 00:17:00,136.015,136.085,136.015,136.06,1364899997.0
2008-10-21 00:18:00,136.065,136.09,136.065,136.085,721400002.0
2008-10-21 00:19:00,136.085,136.135,136.085,136.125,760100005.0
2008-10-21 00:20:00,136.115,136.125,136.115,136.125,162000000.0
2008-10-21 00:21:00,136.115,136.12,136.095,136.1,291399999.0
2008-10-21 00:22:00,136.1,136.1,136.05,136.05,592599997.0
2008-10-21 00:23:00,136.06,136.06,136.05,136.05,935200001.0
2008-10-21 00:24:00,136.01,136.01,135.965,135.99,944399998.0
2008-10-21 00:25:00,136.0,136.015,135.99,136.01,302400002.0
2008-10-21 00:26:00,136.005,136.04,135.98,135.98,753099998.0
2008-10-21 00:27:00,135.975,135.975,135.97,135.97,172600003.0
2008-10-21 00:28:00,135.985,136.005,135.985,135.995,618799997.0
2008-10-21 00:29:00,135.995,136.0,135.995,135.995,307299999.0
2008-10-21 00:30:00,136.005,136.025,135.99,135.995,853199989.0
2008-10-21 00:31:00,136.0,136.0,135.995,135.995,141199996.0
2008-10-21 00:32:00,136.02,136.02,136.02,136.02,490200002.0
2008-10-21 00:33:00,135.995,135.995,135.99,135.995,490200002.0
2008-10-21 00:34:00,135.995,135.995,135.98,135.98,569399997.0
2008-10-21 00:35:00,135.98,135.98,135.98,135.98,66399997.0
2008-10-21 00:36:00,135.98,135.98,135.98,135.98,97900002.0
2008-10-21 00:37:00,135.98,136.015,135.98,135.995,991199986.0
2008-10-21 00:38:00,135.995,135.995,135.98,135.98,269700001.0
2008-10-21 00:39:00,135.98,135.98,135.98,135.98,197999998.0
2008-10-21 00:41:00,135.98,135.98,135.98,135.98,56399999.0
2008-10-21 00:42:00,135.98,135.98,135.98,135.98,143600003.0
2008-10-21 00:45:00,135.98,135.985,135.925,135.955,561700007.0
2008-10-21 00:46:00,135.965,135.98,135.925,135.965,474599998.0
2008-10-21 00:47:00,135.99,136.005,135.945,135.945,880500002.0
2008-10-21 00:48:00,135.94,135.94,135.83,135.845,1830099995.0
2008-10-21 00:49:00,135.84,135.89,135.78,135.83,1745900007.0
2008-10-21 00:50:00,135.84,135.87,135.78,135.78,1745900007.0
2008-10-21 00:51:00,135.77,135.78,135.72,135.74,1745900007.0
2008-10-21 00:52:00,135.715,135.73,135.7,135.7,1745900007.0
2008-10-21 00:53:00,135.73,135.73,135.59,135.62,1089200012.0
2008-10-21 00:54:00,135.63,135.66,135.59,135.63,1089200012.0
2008-10-21 00:55:00,135.62,135.64,135.61,135.63,1089200012.0
2008-10-21 00:56:00,135.62,135.635,135.61,135.63,1089200012.0
2008-10-21 00:57:00,135.63,135.63,135.61,135.625,1915500001.0
2008-10-21 00:58:00,135.63,135.72,135.63,135.72,675999996.0
2008-10-21 00:59:00,135.73,135.81,135.72,135.77,675999996.0
2008-10-21 01:00:00,135.75,135.78,135.74,135.75,675999996.0
2008-10-21 01:01:00,135.77,135.81,135.75,135.78,675999996.0
2008-10-21 01:02:00,135.8,135.84,135.78,135.81,675999996.0
2008-10-21 01:03:00,135.805,135.805,135.8,135.8,675999996.0
2008-10-21 01:04:00,135.8,135.8,135.8,135.8,434500000.0
2008-10-21 01:05:00,135.83,135.88,135.83,135.84,1310800013.0
2008-10-21 01:06:00,135.83,135.855,135.82,135.855,1310800013.0
2008-10-21 01:07:00,135.88,135.9,135.87,135.87,2143000000.0
2008-10-21 01:08:00,135.86,135.87,135.84,135.87,2143000000.0
2008-10-21 01:09:00,135.85,135.875,135.85,135.875,2143000000.0
2008-10-21 01:10:00,135.875,135.905,135.875,135.88,1833500010.0
2008-10-21 01:11:00,135.88,135.89,135.88,135.88,958100011.0
2008-10-21 01:12:00,135.88,135.89,135.87,135.87,1149599990.0
2008-10-21 01:13:00,135.875,135.895,135.875,135.895,285199997.0
2008-10-21 01:14:00,135.9,135.9,135.87,135.88,1034500010.0
2008-10-21 01:15:00,135.89,135.89,135.85,135.85,1034500010.0
2008-10-21 01:16:00,135.86,135.86,135.84,135.85,1034500010.0
2008-10-21 01:17:00,135.84,135.84,135.815,135.82,1034500010.0
2008-10-21 01:18:00,135.795,135.805,135.75,135.76,1139400007.0
2008-10-21 01:19:00,135.76,135.77,135.755,135.77,542700006.0
2008-10-21 01:20:00,135.775,135.78,135.735,135.75,1505500009.0
2008-10-21 01:21:00,135.735,135.74,135.68,135.695,1639800008.0
2008-10-21 01:22:00,135.695,135.74,135.695,135.71,1704500001.0
2008-10-21 01:23:00,135.705,135.735,135.705,135.725,1428499993.0
2008-10-21 01:24:00,135.72,135.73,135.685,135.685,1880100008.0
2008-10-21 01:25:00,135.71,135.76,135.71,135.755,1196299985.0
2008-10-21 01:26:00,135.745,135.745,135.72,135.73,2112299961.0
2008-10-21 01:27:00,135.735,135.75,135.73,135.75,513799994.0
2008-10-21 01:28:00,135.76,135.78,135.76,135.77,615000004.0
2008-10-21 01:29:00,135.76,135.86,135.76,135.84,1055850002.0
2008-10-21 01:30:00,135.825,135.85,135.825,135.85,469699992.0
2008-10-21 01:31:00,135.85,135.895,135.85,135.895,1276800004.0
2008-10-21 01:32:00,135.92,135.96,135.91,135.93,1102450002.0
2008-10-21 01:33:00,135.92,135.925,135.895,135.9,1102450002.0
2008-10-21 01:34:00,135.895,135.905,135.81,135.81,1600899996.0
2008-10-21 01:35:00,135.84,135.89,135.84,135.85,1443899992.0
2008-10-21 01:36:00,135.845,135.845,135.81,135.845,1443899992.0
2008-10-21 01:37:00,135.85,135.85,135.85,135.85,31799999.0
2008-10-21 01:38:00,135.855,135.9,135.855,135.88,697499993.0
2008-10-21 01:39:00,135.885,135.935,135.885,135.935,662599998.0
2008-10-21 01:40:00,135.93,135.945,135.93,135.945,1630400012.0
2008-10-21 01:41:00,135.945,135.97,135.94,135.955,1669799971.0
2008-10-21 01:42:00,135.945,135.955,135.94,135.94,682499999.0
2008-10-21 01:43:00,135.96,135.96,135.95,135.95,1696200011.0
2008-10-21 01:44:00,135.94,135.95,135.9,135.94,1696200011.0
2008-10-21 01:45:00,135.93,135.97,135.9,135.93,1696200011.0
2008-10-21 01:46:00,135.91,135.95,135.91,135.935,1696200011.0
2008-10-21 01:47:00,135.935,135.975,135.935,135.975,709699996.0
2008-10-21 01:48:00,135.975,135.985,135.97,135.975,843200009.0
2008-10-21 01:49:00,135.97,135.98,135.97,135.975,1025700010.0
2008-10-21 01:50:00,135.97,135.975,135.97,135.975,286200001.0
2008-10-21 01:51:00,135.975,136.025,135.975,136.025,983400006.0
2008-10-21 01:52:00,136.03,136.07,135.98,136.03,1738699998.0
2008-10-21 01:53:00,136.05,136.09,136.03,136.05,1738699998.0
2008-10-21 01:54:00,136.07,136.09,136.04,136.05,1738699998.0
2008-10-21 01:55:00,136.07,136.08,136.05,136.07,1738699998.0
2008-10-21 01:56:00,136.06,136.08,136.06,136.08,1738699998.0
2008-10-21 01:57:00,136.11,136.16,136.1,136.15,1425999992.0
2008-10-21 01:58:00,136.16,136.17,136.15,136.16,1425999992.0
2008-10-21 01:59:00,136.17,136.215,136.17,136.215,1425999992.0
2008-10-21 02:00:00,136.23,136.29,136.23,136.29,1330000008.0
2008-10-21 02:01:00,136.3,136.32,136.27,136.3,1330000008.0
2008-10-21 02:02:00,136.29,136.32,136.27,136.28,1330000008.0
2008-10-21 02:03:00,136.3,136.33,136.28,136.28,1330000008.0
2008-10-21 02:04:00,136.3,136.31,136.25,136.25,1330000008.0
2008-10-21 02:05:00,136.27,136.28,136.27,136.28,1330000008.0
2008-10-21 02:06:00,136.27,136.28,136.25,136.25,1330000008.0
2008-10-21 02:07:00,136.27,136.27,136.23,136.24,1330000008.0
2008-10-21 02:08:00,136.25,136.25,136.16,136.16,1330000008.0
2008-10-21 02:09:00,136.17,136.21,136.17,136.17,1330000008.0
2008-10-21 02:10:00,136.16,136.17,136.08,136.14,1330000008.0
2008-10-21 02:11:00,136.15,136.23,136.15,136.22,1330000008.0
2008-10-21 02:12:00,136.21,136.27,136.21,136.23,1330000008.0
2008-10-21 02:13:00,136.24,136.27,136.23,136.23,1330000008.0
2008-10-21 02:14:00,136.24,136.25,136.22,136.22,1330000008.0
2008-10-21 02:15:00,136.23,136.23,136.2,136.2,1330000008.0
2008-10-21 02:16:00,136.21,136.24,136.21,136.21,1330000008.0
2008-10-21 02:17:00,136.2,136.22,136.2,136.21,1330000008.0
2008-10-21 02:18:00,136.185,136.21,136.185,136.2,1330000008.0
2008-10-21 02:19:00,136.22,136.23,136.21,136.22,1463500004.0
2008-10-21 02:20:00,136.2,136.23,136.2,136.23,1463500004.0
2008-10-21 02:21:00,136.25,136.27,136.24,136.25,1639599994.0
2008-10-21 02:22:00,136.27,136.31,136.25,136.31,1639599994.0
2008-10-21 02:23:00,136.3,136.36,136.3,136.36,1639599994.0
2008-10-21 02:24:00,136.34,136.37,136.33,136.37,1639599994.0
2008-10-21 02:25:00,136.39,136.39,136.34,136.34,1639599994.0
2008-10-21 02:26:00,136.33,136.34,136.28,136.28,1639599994.0
2008-10-21 02:27:00,136.31,136.31,136.28,136.28,1639599994.0
2008-10-21 02:28:00,136.27,136.28,136.22,136.23,1639599994.0
2008-10-21 02:29:00,136.24,136.25,136.21,136.21,1639599994.0
2008-10-21 02:30:00,136.22,136.22,136.19,136.22,1639599994.0
2008-10-21 02:31:00,136.23,136.23,136.19,136.19,1639599994.0
2008-10-21 02:32:00,136.2,136.22,136.19,136.2,1639599994.0
2008-10-21 02:33:00,136.19,136.19,136.12,136.12,1639599994.0
2008-10-21 02:34:00,136.11,136.11,136.05,136.08,1639599994.0
2008-10-21 02:35:00,136.06,136.09,135.99,136.0,1639599994.0
2008-10-21 02:36:00,135.99,136.0,135.88,135.88,1639599994.0
2008-10-21 02:37:00,135.87,135.89,135.72,135.72,1639599994.0
2008-10-21 02:38:00,135.75,135.75,135.64,135.72,1639599994.0
2008-10-21 02:39:00,135.74,135.86,135.7,135.83,1639599994.0
2008-10-21 02:40:00,135.82,135.94,135.82,135.92,1639599994.0
2008-10-21 02:41:00,135.91,135.99,135.87,135.99,1639599994.0
2008-10-21 02:42:00,135.98,135.99,135.83,135.83,1639599994.0
2008-10-21 02:43:00,135.81,135.88,135.8,135.88,1639599994.0
2008-10-21 02:44:00,135.89,135.89,135.75,135.81,1639599994.0
2008-10-21 02:45:00,135.83,135.84,135.78,135.78,1639599994.0
2008-10-21 02:46:00,135.8,135.81,135.78,135.8,1639599994.0
2008-10-21 02:47:00,135.81,135.81,135.78,135.8,1639599994.0
2008-10-21 02:48:00,135.78,135.81,135.72,135.72,1639599994.0
2008-10-21 02:49:00,135.71,135.75,135.66,135.71,1639599994.0
2008-10-21 02:50:00,135.72,135.72,135.62,135.62,1639599994.0
2008-10-21 02:51:00,135.63,135.71,135.61,135.69,1639599994.0
2008-10-21 02:52:00,135.7,135.73,135.69,135.73,1639599994.0
2008-10-21 02:53:00,135.74,135.78,135.74,135.78,1639599994.0
2008-10-21 02:54:00,135.8,135.84,135.78,135.84,1639599994.0
2008-10-21 02:55:00,135.83,135.84,135.8,135.8,1639599994.0
2008-10-21 02:56:00,135.78,135.8,135.73,135.74,1639599994.0
2008-10-21 02:57:00,135.75,135.8,135.75,135.77,1639599994.0
2008-10-21 02:58:00,135.78,135.8,135.77,135.78,1639599994.0
2008-10-21 02:59:00,135.77,135.8,135.77,135.78,1639599994.0
2008-10-21 03:00:00,135.81,135.83,135.77,135.78,1639599994.0
2008-10-21 03:01:00,135.77,135.78,135.73,135.74,1639599994.0
2008-10-21 03:02:00,135.71,135.71,135.685,135.685,1639599994.0
2008-10-21 03:03:00,135.69,135.7,135.62,135.65,1907699997.0
2008-10-21 03:04:00,135.66,135.72,135.63,135.64,1907699997.0
2008-10-21 03:05:00,135.63,135.66,135.62,135.65,1907699997.0
2008-10-21 03:06:00,135.66,135.67,135.63,135.63,1907699997.0
2008-10-21 03:07:00,135.62,135.64,135.59,135.63,1907699997.0
2008-10-21 03:08:00,135.62,135.64,135.62,135.63,1907699997.0
2008-10-21 03:09:00,135.62,135.67,135.62,135.67,1907699997.0
2008-10-21 03:10:00,135.66,135.78,135.66,135.71,1907699997.0
2008-10-21 03:11:00,135.72,135.72,135.64,135.66,1907699997.0
2008-10-21 03:12:00,135.64,135.67,135.63,135.63,1907699997.0
2008-10-21 03:13:00,135.64,135.64,135.55,135.55,1907699997.0
2008-10-21 03:14:00,135.53,135.56,135.47,135.49,1907699997.0
2008-10-21 03:15:00,135.5,135.56,135.5,135.52,1907699997.0
2008-10-21 03:16:00,135.5,135.5,135.45,135.45,1907699997.0
2008-10-21 03:17:00,135.46,135.48,135.45,135.45,1907699997.0
2008-10-21 03:18:00,135.44,135.56,135.41,135.56,1907699997.0
2008-10-21 03:19:00,135.55,135.58,135.53,135.53,1907699997.0
2008-10-21 03:20:00,135.56,135.56,135.52,135.52,1907699997.0
2008-10-21 03:21:00,135.53,135.53,135.46,135.48,1907699997.0
2008-10-21 03:22:00,135.49,135.53,135.47,135.49,1907699997.0
2008-10-21 03:23:00,135.48,135.48,135.43,135.43,1907699997.0
2008-10-21 03:24:00,135.46,135.52,135.43,135.52,1907699997.0
2008-10-21 03:25:00,135.53,135.56,135.5,135.55,1907699997.0
2008-10-21 03:26:00,135.56,135.66,135.56,135.62,1907699997.0
2008-10-21 03:27:00,135.61,135.615,135.59,135.595,1907699997.0
2008-10-21 03:28:00,135.58,135.59,135.56,135.56,1292599999.0
2008-10-21 03:29:00,135.55,135.56,135.52,135.53,1292599999.0
2008-10-21 03:30:00,135.55,135.59,135.53,135.59,1292599999.0
2008-10-21 03:31:00,135.58,135.64,135.58,135.63,1292599999.0
2008-10-21 03:32:00,135.62,135.64,135.61,135.63,1292599999.0
2008-10-21 03:33:00,135.64,135.68,135.63,135.68,1292599999.0
2008-10-21 03:34:00,135.66,135.665,135.65,135.655,1292599999.0
2008-10-21 03:35:00,135.69,135.71,135.68,135.7,1581099999.0
2008-10-21 03:36:00,135.68,135.7,135.675,135.685,1581099999.0
2008-10-21 03:37:00,135.685,135.715,135.685,135.71,1547800010.0
2008-10-21 03:38:00,135.71,135.71,135.71,135.71,807399999.0
2008-10-21 03:39:00,135.69,135.72,135.68,135.69,1630599996.0
2008-10-21 03:40:00,135.68,135.695,135.68,135.695,1630599996.0
2008-10-21 03:41:00,135.71,135.72,135.7,135.7,1516899998.0
2008-10-21 03:42:00,135.685,135.705,135.675,135.675,1516899998.0
2008-10-21 03:43:00,135.69,135.71,135.66,135.67,568599999.0
2008-10-21 03:44:00,135.66,135.67,135.64,135.66,568599999.0
2008-10-21 03:45:00,135.645,135.645,135.64,135.64,568599999.0
2008-10-21 03:46:00,135.64,135.655,135.635,135.655,2077300013.0
2008-10-21 03:47:00,135.68,135.69,135.67,135.68,1904000028.0
2008-10-21 03:48:00,135.665,135.675,135.615,135.635,1904000028.0
2008-10-21 03:49:00,135.63,135.635,135.595,135.63,1433900002.0
2008-10-21 03:50:00,135.64,135.64,135.58,135.58,2065900004.0
2008-10-21 03:51:00,135.57,135.58,135.56,135.575,2065900004.0
2008-10-21 03:52:00,135.57,135.57,135.525,135.555,1567499988.0
2008-10-21 03:53:00,135.555,135.575,135.55,135.575,1378999996.0
2008-10-21 03:54:00,135.58,135.58,135.53,135.54,1179000005.0
2008-10-21 03:55:00,135.53,135.54,135.5,135.52,1179000005.0
2008-10-21 03:56:00,135.53,135.53,135.5,135.52,1179000005.0
2008-10-21 03:57:00,135.53,135.61,135.52,135.61,1179000005.0
2008-10-21 03:58:00,135.605,135.63,135.595,135.625,1179000005.0
2008-10-21 03:59:00,135.63,135.63,135.62,135.63,932500000.0
2008-10-21 04:00:00,135.61,135.64,135.59,135.63,1739100011.0
2008-10-21 04:01:00,135.64,135.64,135.59,135.63,1739100011.0
2008-10-21 04:02:00,135.64,135.65,135.59,135.64,1739100011.0
2008-10-21 04:03:00,135.65,135.71,135.65,135.69,1739100011.0
2008-10-21 04:04:00,135.7,135.71,135.66,135.66,1739100011.0
2008-10-21 04:05:00,135.65,135.69,135.62,135.69,1739100011.0
2008-10-21 04:06:00,135.68,135.74,135.67,135.7,1739100011.0
2008-10-21 04:07:00,135.72,135.72,135.68,135.68,1739100011.0
2008-10-21 04:08:00,135.69,135.69,135.64,135.66,1739100011.0
2008-10-21 04:09:00,135.655,135.67,135.645,135.66,1739100011.0
2008-10-21 04:10:00,135.66,135.71,135.655,135.71,1639199986.0
2008-10-21 04:11:00,135.71,135.725,135.665,135.68,2023999993.0
2008-10-21 04:12:00,135.685,135.735,135.685,135.73,1527099989.0
2008-10-21 04:13:00,135.725,135.73,135.72,135.72,1357999988.0
2008-10-21 04:14:00,135.72,135.72,135.685,135.7,1587500012.0
2008-10-21 04:15:00,135.7,135.7,135.65,135.66,1195500011.0
2008-10-21 04:16:00,135.65,135.65,135.58,135.59,1195500011.0
2008-10-21 04:17:00,135.61,135.62,135.56,135.56,1195500011.0
2008-10-21 04:18:00,135.55,135.59,135.53,135.58,1195500011.0
2008-10-21 04:19:00,135.59,135.62,135.58,135.59,1195500011.0
2008-10-21 04:20:00,135.59,135.595,135.575,135.59,1195500011.0
2008-10-21 04:21:00,135.595,135.6,135.59,135.595,1207900009.0
2008-10-21 04:22:00,135.595,135.595,135.55,135.55,1724399990.0
2008-10-21 04:23:00,135.55,135.59,135.55,135.59,2045800011.0
2008-10-21 04:24:00,135.61,135.64,135.61,135.63,1307400002.0
2008-10-21 04:25:00,135.62,135.68,135.61,135.67,1307400002.0
2008-10-21 04:26:00,135.66,135.68,135.65,135.66,1307400002.0
2008-10-21 04:27:00,135.65,135.67,135.63,135.63,1307400002.0
2008-10-21 04:28:00,135.62,135.645,135.62,135.64,1307400002.0
2008-10-21 04:29:00,135.64,135.66,135.62,135.65,2016899997.0
2008-10-21 04:30:00,135.67,135.68,135.63,135.64,1928999986.0
2008-10-21 04:31:00,135.63,135.64,135.59,135.59,1928999986.0
2008-10-21 04:32:00,135.61,135.71,135.59,135.7,1928999986.0
2008-10-21 04:33:00,135.71,135.75,135.7,135.74,1928999986.0
2008-10-21 04:34:00,135.75,135.81,135.74,135.78,1928999986.0
2008-10-21 04:35:00,135.8,135.84,135.77,135.81,1928999986.0
2008-10-21 04:36:00,135.83,135.83,135.77,135.78,1928999986.0
2008-10-21 04:37:00,135.785,135.835,135.785,135.825,1928999986.0
2008-10-21 04:38:00,135.83,135.91,135.83,135.86,1681799987.0
2008-10-21 04:39:00,135.87,135.9,135.86,135.88,1681799987.0
2008-10-21 04:40:00,135.87,135.9,135.86,135.88,1681799987.0
2008-10-21 04:41:00,135.87,135.87,135.83,135.83,1681799987.0
2008-10-21 04:42:00,135.815,135.82,135.795,135.8,1681799987.0
2008-10-21 04:43:00,135.8,135.8,135.74,135.75,1907999987.0
2008-10-21 04:44:00,135.74,135.755,135.73,135.75,1907999987.0
2008-10-21 04:45:00,135.755,135.77,135.755,135.765,767800004.0
2008-10-21 04:46:00,135.765,135.765,135.75,135.75,534199997.0
2008-10-21 04:47:00,135.75,135.765,135.75,135.755,971799991.0
2008-10-21 04:48:00,135.78,135.8,135.77,135.8,1859800023.0
2008-10-21 04:49:00,135.79,135.79,135.785,135.79,1859800023.0
2008-10-21 04:50:00,135.79,135.79,135.765,135.775,1019999996.0
2008-10-21 04:51:00,135.78,135.785,135.765,135.775,1253099999.0
2008-10-21 04:52:00,135.77,135.78,135.76,135.78,1065100010.0
2008-10-21 04:53:00,135.78,135.79,135.77,135.78,1515899969.0
2008-10-21 04:54:00,135.78,135.8,135.77,135.78,617000011.0
2008-10-21 04:55:00,135.76,135.775,135.76,135.775,617000011.0
2008-10-21 04:56:00,135.775,135.775,135.77,135.775,1557399998.0
2008-10-21 04:57:00,135.775,135.775,135.765,135.77,1199799979.0
2008-10-21 04:58:00,135.77,135.775,135.765,135.77,747600005.0
2008-10-21 04:59:00,135.77,135.785,135.77,135.785,673999991.0
2008-10-21 05:00:00,135.78,135.805,135.78,135.785,825799993.0
2008-10-21 05:01:00,135.785,135.795,135.775,135.775,1141799997.0
2008-10-21 05:02:00,135.78,135.785,135.775,135.785,754999985.0
2008-10-21 05:03:00,135.785,135.81,135.785,135.81,998000000.0
2008-10-21 05:04:00,135.81,135.815,135.805,135.805,1770200008.0
2008-10-21 05:05:00,135.805,135.81,135.775,135.78,1896399998.0
2008-10-21 05:06:00,135.8,135.8,135.75,135.77,2081800024.0
2008-10-21 05:07:00,135.765,135.765,135.73,135.73,2081800024.0
2008-10-21 05:08:00,135.73,135.73,135.67,135.7,1744899996.0
2008-10-21 05:09:00,135.685,135.685,135.67,135.675,1744899996.0
2008-10-21 05:10:00,135.7,135.71,135.68,135.7,218200004.0
2008-10-21 05:11:00,135.685,135.685,135.685,135.685,218200004.0
2008-10-21 05:12:00,135.69,135.7,135.67,135.68,1229999987.0
2008-10-21 05:13:00,135.69,135.69,135.68,135.69,1229999987.0
2008-10-21 05:14:00,135.7,135.7,135.66,135.66,1229999987.0
2008-10-21 05:15:00,135.65,135.65,135.59,135.61,1229999987.0
2008-10-21 05:16:00,135.59,135.65,135.59,135.62,1229999987.0
2008-10-21 05:17:00,135.61,135.61,135.56,135.58,1229999987.0
2008-10-21 05:18:00,135.56,135.59,135.56,135.58,1229999987.0
2008-10-21 05:19:00,135.58,135.585,135.57,135.58,1229999987.0
2008-10-21 05:20:00,135.59,135.59,135.56,135.56,804699988.0
2008-10-21 05:21:00,135.55,135.65,135.55,135.56,804699988.0
2008-10-21 05:22:00,135.58,135.59,135.55,135.55,804699988.0
2008-10-21 05:23:00,135.56,135.56,135.5,135.56,804699988.0
2008-10-21 05:24:00,135.58,135.59,135.53,135.56,804699988.0
2008-10-21 05:25:00,135.58,135.59,135.56,135.56,804699988.0
2008-10-21 05:26:00,135.58,135.59,135.56,135.58,804699988.0
2008-10-21 05:27:00,135.59,135.64,135.58,135.64,804699988.0
2008-10-21 05:28:00,135.63,135.64,135.59,135.59,804699988.0
2008-10-21 05:29:00,135.575,135.6,135.575,135.6,804699988.0
2008-10-21 05:30:00,135.6,135.615,135.6,135.615,931399992.0
2008-10-21 05:31:00,135.64,135.65,135.63,135.64,2054599999.0
2008-10-21 05:32:00,135.65,135.68,135.63,135.63,2054599999.0
2008-10-21 05:33:00,135.635,135.635,135.6,135.63,2054599999.0
2008-10-21 05:34:00,135.635,135.645,135.625,135.635,681000000.0
2008-10-21 05:35:00,135.635,135.65,135.635,135.645,1256199984.0
2008-10-21 05:36:00,135.645,135.655,135.64,135.655,1068399995.0
2008-10-21 05:37:00,135.66,135.71,135.66,135.71,1561199996.0
2008-10-21 05:38:00,135.73,135.75,135.71,135.71,1468700010.0
2008-10-21 05:39:00,135.695,135.735,135.695,135.735,1468700010.0
2008-10-21 05:40:00,135.74,135.74,135.66,135.71,1197099998.0
2008-10-21 05:41:00,135.715,135.72,135.7,135.705,1197099998.0
2008-10-21 05:42:00,135.71,135.71,135.66,135.68,1040200009.0
2008-10-21 05:43:00,135.66,135.69,135.66,135.68,1040200009.0
2008-10-21 05:44:00,135.68,135.685,135.665,135.665,583100004.0
2008-10-21 05:45:00,135.665,135.675,135.66,135.66,862099999.0
2008-10-21 05:46:00,135.655,135.66,135.64,135.645,975399997.0
2008-10-21 05:48:00,135.645,135.645,135.645,135.645,109800003.0
2008-10-21 05:49:00,135.67,135.7,135.66,135.68,1047100005.0
2008-10-21 05:50:00,135.675,135.675,135.66,135.66,1047100005.0
2008-10-21 05:51:00,135.65,135.68,135.65,135.67,668099993.0
2008-10-21 05:52:00,135.665,135.68,135.665,135.67,668099993.0
2008-10-21 05:53:00,135.67,135.685,135.65,135.65,1914600004.0
2008-10-21 05:54:00,135.65,135.665,135.65,135.665,1116399995.0
2008-10-21 05:55:00,135.67,135.69,135.67,135.68,1346300004.0
2008-10-21 05:56:00,135.69,135.71,135.69,135.69,1346300004.0
2008-10-21 05:57:00,135.685,135.685,135.65,135.65,1346300004.0
2008-10-21 05:58:00,135.65,135.655,135.64,135.655,2082499987.0
2008-10-21 05:59:00,135.655,135.665,135.64,135.645,2141999989.0
2008-10-21 06:00:00,135.645,135.65,135.64,135.65,2096700015.0
2008-10-21 06:01:00,135.655,135.655,135.64,135.64,1221100015.0
2008-10-21 06:02:00,135.645,135.65,135.64,135.645,1267600012.0
2008-10-21 06:03:00,135.64,135.665,135.64,135.66,1301200011.0
2008-10-21 06:04:00,135.66,135.67,135.66,135.67,350700001.0
2008-10-21 06:05:00,135.675,135.675,135.67,135.67,330799994.0
2008-10-21 06:06:00,135.675,135.675,135.655,135.67,841599986.0
2008-10-21 06:07:00,135.675,135.675,135.67,135.67,162799999.0
2008-10-21 06:08:00,135.67,135.68,135.66,135.67,1767400011.0
2008-10-21 06:09:00,135.66,135.71,135.66,135.7,1767400011.0
2008-10-21 06:10:00,135.69,135.69,135.67,135.67,1767400011.0
2008-10-21 06:11:00,135.66,135.665,135.64,135.64,1767400011.0
2008-10-21 06:12:00,135.635,135.635,135.615,135.615,1127100008.0
2008-10-21 06:13:00,135.615,135.63,135.61,135.62,1166999987.0
2008-10-21 06:14:00,135.62,135.62,135.59,135.59,1821800001.0
2008-10-21 06:15:00,135.61,135.64,135.61,135.62,1821800001.0
2008-10-21 06:16:00,135.61,135.64,135.61,135.625,1821800001.0
2008-10-21 06:17:00,135.62,135.635,135.615,135.635,1702799998.0
2008-10-21 06:18:00,135.635,135.655,135.62,135.64,1004699997.0
2008-10-21 06:19:00,135.635,135.635,135.61,135.61,1036599999.0
2008-10-21 06:20:00,135.59,135.62,135.59,135.59,1092399994.0
2008-10-21 06:21:00,135.61,135.61,135.59,135.59,1092399994.0
2008-10-21 06:22:00,135.59,135.605,135.58,135.6,1092399994.0
2008-10-21 06:23:00,135.62,135.62,135.53,135.56,1624099999.0
2008-10-21 06:24:00,135.58,135.59,135.55,135.58,1624099999.0
2008-10-21 06:25:00,135.56,135.56,135.53,135.53,1624099999.0
2008-10-21 06:26:00,135.515,135.525,135.5,135.5,1624099999.0
2008-10-21 06:27:00,135.505,135.505,135.48,135.48,1811399987.0
2008-10-21 06:28:00,135.48,135.53,135.48,135.53,928900011.0
2008-10-21 06:29:00,135.52,135.53,135.48,135.5,928900011.0
2008-10-21 06:30:00,135.48,135.48,135.45,135.46,928900011.0
2008-10-21 06:31:00,135.47,135.47,135.41,135.43,928900011.0
2008-10-21 06:32:00,135.42,135.45,135.41,135.41,928900011.0
2008-10-21 06:33:00,135.43,135.48,135.41,135.44,928900011.0
2008-10-21 06:34:00,135.43,135.43,135.4,135.42,928900011.0
2008-10-21 06:35:00,135.41,135.42,135.4,135.4,928900011.0
2008-10-21 06:36:00,135.39,135.42,135.39,135.41,928900011.0
2008-10-21 06:37:00,135.42,135.44,135.41,135.44,928900011.0
2008-10-21 06:38:00,135.43,135.46,135.43,135.45,928900011.0
2008-10-21 06:39:00,135.46,135.48,135.44,135.47,928900011.0
2008-10-21 06:40:00,135.48,135.5,135.47,135.5,928900011.0
2008-10-21 06:41:00,135.49,135.52,135.49,135.5,928900011.0
2008-10-21 06:42:00,135.49,135.52,135.49,135.5,928900011.0
2008-10-21 06:43:00,135.52,135.61,135.52,135.61,928900011.0
2008-10-21 06:44:00,135.62,135.62,135.52,135.52,928900011.0
2008-10-21 06:45:00,135.53,135.55,135.5,135.54,928900011.0
2008-10-21 06:46:00,135.55,135.55,135.53,135.53,928900011.0
2008-10-21 06:47:00,135.55,135.56,135.53,135.56,928900011.0
2008-10-21 06:48:00,135.57,135.57,135.56,135.57,928900011.0
2008-10-21 06:49:00,135.59,135.59,135.53,135.53,1500700005.0
2008-10-21 06:50:00,135.54,135.545,135.52,135.52,1500700005.0
2008-10-21 06:51:00,135.52,135.525,135.49,135.515,2118900019.0
2008-10-21 06:52:00,135.52,135.53,135.49,135.5,1258400011.0
2008-10-21 06:53:00,135.49,135.49,135.45,135.47,1258400011.0
2008-10-21 06:54:00,135.48,135.48,135.46,135.47,1258400011.0
2008-10-21 06:55:00,135.455,135.46,135.445,135.455,1258400011.0
2008-10-21 06:56:00,135.47,135.48,135.45,135.47,1471799987.0
2008-10-21 06:57:00,135.46,135.46,135.39,135.39,1471799987.0
2008-10-21 06:58:00,135.4,135.41,135.36,135.36,1471799987.0
2008-10-21 06:59:00,135.34,135.34,135.33,135.34,1471799987.0
2008-10-21 07:00:00,135.36,135.42,135.34,135.41,1471799987.0
2008-10-21 07:01:00,135.44,135.47,135.43,135.45,1471799987.0
2008-10-21 07:02:00,135.46,135.49,135.43,135.46,1471799987.0
2008-10-21 07:03:00,135.47,135.5,135.46,135.49,1471799987.0
2008-10-21 07:04:00,135.5,135.5,135.48,135.49,1471799987.0
2008-10-21 07:05:00,135.5,135.5,135.46,135.47,1471799987.0
2008-10-21 07:06:00,135.46,135.5,135.46,135.46,1471799987.0
2008-10-21 07:07:00,135.45,135.45,135.43,135.44,1471799987.0
2008-10-21 07:08:00,135.45,135.46,135.44,135.44,1471799987.0
2008-10-21 07:09:00,135.45,135.45,135.43,135.44,1471799987.0
2008-10-21 07:10:00,135.45,135.45,135.37,135.37,1471799987.0
2008-10-21 07:11:00,135.38,135.42,135.38,135.41,1471799987.0
2008-10-21 07:12:00,135.39,135.43,135.39,135.41,1471799987.0
2008-10-21 07:13:00,135.405,135.425,135.405,135.425,1471799987.0
2008-10-21 07:14:00,135.435,135.455,135.42,135.42,2053899987.0
2008-10-21 07:15:00,135.41,135.44,135.4,135.44,1345100008.0
2008-10-21 07:16:00,135.45,135.45,135.42,135.42,1345100008.0
2008-10-21 07:17:00,135.41,135.42,135.4,135.4,1345100008.0
2008-10-21 07:18:00,135.39,135.4,135.31,135.31,1345100008.0
2008-10-21 07:19:00,135.33,135.33,135.25,135.33,1345100008.0
2008-10-21 07:20:00,135.31,135.34,135.31,135.34,1345100008.0
2008-10-21 07:21:00,135.335,135.35,135.325,135.325,1345100008.0
2008-10-21 07:22:00,135.33,135.34,135.24,135.24,2005900008.0
2008-10-21 07:23:00,135.25,135.25,135.18,135.19,2005900008.0
2008-10-21 07:24:00,135.2,135.2,135.17,135.19,2005900008.0
2008-10-21 07:25:00,135.18,135.24,135.18,135.24,2005900008.0
2008-10-21 07:26:00,135.25,135.27,135.21,135.23,2005900008.0
2008-10-21 07:27:00,135.21,135.25,135.16,135.17,2005900008.0
2008-10-21 07:28:00,135.18,135.25,135.17,135.23,2005900008.0
2008-10-21 07:29:00,135.24,135.25,135.2,135.25,2005900008.0
2008-10-21 07:30:00,135.27,135.3,135.25,135.28,2005900008.0
2008-10-21 07:31:00,135.3,135.34,135.3,135.33,2005900008.0
2008-10-21 07:32:00,135.34,135.36,135.33,135.34,2005900008.0
2008-10-21 07:33:00,135.36,135.39,135.34,135.38,2005900008.0
2008-10-21 07:34:00,135.37,135.38,135.34,135.34,2005900008.0
2008-10-21 07:35:00,135.33,135.34,135.25,135.25,2005900008.0
2008-10-21 07:36:00,135.26,135.31,135.25,135.28,2005900008.0
2008-10-21 07:37:00,135.275,135.315,135.275,135.29,2005900008.0
2008-10-21 07:38:00,135.3,135.34,135.3,135.31,1193600007.0
2008-10-21 07:39:00,135.33,135.38,135.31,135.38,1193600007.0
2008-10-21 07:40:00,135.37,135.38,135.34,135.34,1193600007.0
2008-10-21 07:41:00,135.33,135.34,135.3,135.3,1193600007.0
2008-10-21 07:42:00,135.28,135.31,135.25,135.25,1193600007.0
2008-10-21 07:43:00,135.25,135.28,135.245,135.28,1193600007.0
2008-10-21 07:44:00,135.27,135.28,135.2,135.25,1966599973.0
2008-10-21 07:45:00,135.28,135.28,135.12,135.12,1966599973.0
2008-10-21 07:46:00,135.13,135.23,135.13,135.14,1966599973.0
2008-10-21 07:47:00,135.15,135.2,135.12,135.12,1966599973.0
2008-10-21 07:48:00,135.13,135.19,135.08,135.19,1966599973.0
2008-10-21 07:49:00,135.17,135.22,135.17,135.19,1966599973.0
2008-10-21 07:50:00,135.2,135.2,135.14,135.14,1966599973.0
2008-10-21 07:51:00,135.13,135.23,135.12,135.21,1966599973.0
2008-10-21 07:52:00,135.22,135.28,135.19,135.27,1966599973.0
2008-10-21 07:53:00,135.25,135.31,135.24,135.31,1966599973.0
2008-10-21 07:54:00,135.32,135.32,135.24,135.24,1966599973.0
2008-10-21 07:55:00,135.25,135.25,135.24,135.24,1966599973.0
2008-10-21 07:56:00,135.23,135.24,135.19,135.21,1966599973.0
2008-10-21 07:57:00,135.2,135.24,135.15,135.15,1966599973.0
2008-10-21 07:58:00,135.16,135.25,135.16,135.24,1966599973.0
2008-10-21 07:59:00,135.23,135.28,135.22,135.25,1966599973.0
2008-10-21 08:00:00,135.27,135.28,135.21,135.22,1966599973.0
2008-10-21 08:01:00,135.21,135.25,135.21,135.21,1966599973.0
2008-10-21 08:02:00,135.2,135.2,135.02,135.02,1966599973.0
2008-10-21 08:03:00,135.0,135.15,134.95,135.15,1966599973.0
2008-10-21 08:04:00,135.14,135.14,135.06,135.09,1966599973.0
2008-10-21 08:05:00,135.11,135.13,135.06,135.08,1966599973.0
2008-10-21 08:06:00,135.06,135.22,135.05,135.21,1966599973.0
2008-10-21 08:07:00,135.2,135.21,135.14,135.19,1966599973.0
2008-10-21 08:08:00,135.21,135.23,135.17,135.18,1966599973.0
2008-10-21 08:09:00,135.17,135.22,135.16,135.2,1966599973.0
2008-10-21 08:10:00,135.21,135.27,135.16,135.2,1966599973.0
2008-10-21 08:11:00,135.21,135.22,135.18,135.19,1966599973.0
2008-10-21 08:12:00,135.18,135.22,135.18,135.21,1966599973.0
2008-10-21 08:13:00,135.2,135.21,135.13,135.17,1966599973.0
2008-10-21 08:14:00,135.16,135.28,135.16,135.25,1966599973.0
2008-10-21 08:15:00,135.24,135.31,135.24,135.28,1966599973.0
2008-10-21 08:16:00,135.3,135.31,135.25,135.27,1966599973.0
2008-10-21 08:17:00,135.25,135.27,135.24,135.25,1966599973.0
2008-10-21 08:18:00,135.27,135.27,135.19,135.21,1966599973.0
2008-10-21 08:19:00,135.2,135.24,135.16,135.16,1966599973.0
2008-10-21 08:20:00,135.17,135.21,135.17,135.18,1966599973.0
2008-10-21 08:21:00,135.17,135.18,135.11,135.13,1966599973.0
2008-10-21 08:22:00,135.12,135.16,135.12,135.12,1966599973.0
2008-10-21 08:23:00,135.13,135.22,135.12,135.22,1966599973.0
2008-10-21 08:24:00,135.23,135.27,135.2,135.22,1966599973.0
2008-10-21 08:25:00,135.21,135.23,135.19,135.22,1966599973.0
2008-10-21 08:26:00,135.23,135.34,135.21,135.34,1966599973.0
2008-10-21 08:27:00,135.31,135.34,135.3,135.33,1966599973.0
2008-10-21 08:28:00,135.34,135.36,135.28,135.28,1966599973.0
2008-10-21 08:29:00,135.3,135.34,135.28,135.31,1966599973.0
2008-10-21 08:30:00,135.3,135.39,135.27,135.37,1966599973.0
2008-10-21 08:31:00,135.38,135.42,135.34,135.34,1966599973.0
2008-10-21 08:32:00,135.33,135.36,135.31,135.34,1966599973.0
2008-10-21 08:33:00,135.33,135.33,135.31,135.31,1966599973.0
2008-10-21 08:34:00,135.33,135.33,135.24,135.28,1966599973.0
2008-10-21 08:35:00,135.27,135.28,135.27,135.28,1966599973.0
2008-10-21 08:36:00,135.27,135.31,135.23,135.24,1966599973.0
2008-10-21 08:37:00,135.23,135.3,135.23,135.3,1966599973.0
2008-10-21 08:38:00,135.28,135.28,135.22,135.23,1966599973.0
2008-10-21 08:39:00,135.24,135.25,135.17,135.17,1966599973.0
2008-10-21 08:40:00,135.16,135.18,135.06,135.08,1966599973.0
2008-10-21 08:41:00,135.06,135.11,135.02,135.06,1966599973.0
2008-10-21 08:42:00,135.03,135.03,134.86,134.88,1966599973.0
2008-10-21 08:43:00,134.87,134.87,134.79,134.83,1966599973.0
2008-10-21 08:44:00,134.84,134.95,134.84,134.94,1966599973.0
2008-10-21 08:45:00,134.93,134.96,134.89,134.89,1966599973.0
2008-10-21 08:46:00,134.9,134.9,134.56,134.57,1966599973.0
2008-10-21 08:47:00,134.56,134.63,134.53,134.63,1966599973.0
2008-10-21 08:48:00,134.64,134.69,134.62,134.66,1966599973.0
2008-10-21 08:49:00,134.64,134.64,134.34,134.38,1966599973.0
2008-10-21 08:50:00,134.36,134.42,134.28,134.4,1966599973.0
2008-10-21 08:51:00,134.41,134.46,134.4,134.45,1966599973.0
2008-10-21 08:52:00,134.44,134.44,134.31,134.33,1966599973.0
2008-10-21 08:53:00,134.31,134.34,133.91,134.03,1966599973.0
2008-10-21 08:54:00,134.02,134.09,134.0,134.05,1966599973.0
2008-10-21 08:55:00,134.04,134.17,134.03,134.17,1966599973.0
2008-10-21 08:56:00,134.19,134.22,134.17,134.19,1966599973.0
2008-10-21 08:57:00,134.2,134.23,134.18,134.23,1966599973.0
2008-10-21 08:58:00,134.24,134.3,134.23,134.25,1966599973.0
2008-10-21 08:59:00,134.24,134.34,134.23,134.33,1966599973.0
2008-10-21 09:00:00,134.31,134.34,134.18,134.27,1966599973.0
2008-10-21 09:01:00,134.28,134.3,134.24,134.24,1966599973.0
2008-10-21 09:02:00,134.23,134.24,134.18,134.23,1966599973.0
2008-10-21 09:03:00,134.24,134.3,134.22,134.27,1966599973.0
2008-10-21 09:04:00,134.25,134.36,134.21,134.22,1966599973.0
2008-10-21 09:05:00,134.23,134.24,134.17,134.19,1966599973.0
2008-10-21 09:06:00,134.18,134.2,133.93,133.94,1966599973.0
2008-10-21 09:07:00,133.93,134.15,133.92,134.14,1966599973.0
2008-10-21 09:08:00,134.13,134.18,134.03,134.03,1966599973.0
2008-10-21 09:09:00,134.05,134.21,134.03,134.19,1966599973.0
2008-10-21 09:10:00,134.18,134.25,134.15,134.25,1966599973.0
2008-10-21 09:11:00,134.27,134.34,134.27,134.3,1966599973.0
2008-10-21 09:12:00,134.31,134.34,134.25,134.31,1966599973.0
2008-10-21 09:13:00,134.3,134.31,134.25,134.25,1966599973.0
2008-10-21 09:14:00,134.27,134.28,134.25,134.25,1966599973.0
2008-10-21 09:15:00,134.27,134.28,134.22,134.22,1966599973.0
2008-10-21 09:16:00,134.21,134.21,134.13,134.14,1966599973.0
2008-10-21 09:17:00,134.13,134.16,134.05,134.16,1966599973.0
2008-10-21 09:18:00,134.17,134.24,134.14,134.24,1966599973.0
2008-10-21 09:19:00,134.25,134.33,134.23,134.31,1966599973.0
2008-10-21 09:20:00,134.3,134.42,134.3,134.34,1966599973.0
2008-10-21 09:21:00,134.33,134.37,134.28,134.28,1966599973.0
2008-10-21 09:22:00,134.27,134.28,134.23,134.23,1966599973.0
2008-10-21 09:23:00,134.22,134.24,134.18,134.22,1966599973.0
2008-10-21 09:24:00,134.2,134.25,134.15,134.16,1966599973.0
2008-10-21 09:25:00,134.17,134.19,134.14,134.16,1966599973.0
2008-10-21 09:26:00,134.17,134.23,134.17,134.21,1966599973.0
2008-10-21 09:27:00,134.2,134.22,134.16,134.18,1966599973.0
2008-10-21 09:28:00,134.17,134.17,133.98,134.0,1966599973.0
2008-10-21 09:29:00,133.97,134.08,133.97,133.98,1966599973.0
2008-10-21 09:30:00,133.97,134.03,133.94,133.96,1966599973.0
2008-10-21 09:31:00,133.95,134.08,133.95,134.06,1966599973.0
2008-10-21 09:32:00,134.05,134.08,134.0,134.02,1966599973.0
2008-10-21 09:33:00,134.03,134.05,134.0,134.03,1966599973.0
2008-10-21 09:34:00,134.05,134.09,134.02,134.03,1966599973.0
2008-10-21 09:35:00,134.02,134.09,133.99,134.08,1966599973.0
2008-10-21 09:36:00,134.06,134.12,134.05,134.11,1966599973.0
2008-10-21 09:37:00,134.09,134.11,134.03,134.06,1966599973.0
2008-10-21 09:38:00,134.08,134.12,133.98,133.98,1966599973.0
2008-10-21 09:39:00,133.95,134.02,133.95,133.97,1966599973.0
2008-10-21 09:40:00,134.0,134.0,133.95,133.97,1966599973.0
2008-10-21 09:41:00,133.96,133.96,133.86,133.87,1966599973.0
2008-10-21 09:42:00,133.86,134.05,133.86,134.0,1966599973.0
2008-10-21 09:43:00,133.99,134.06,133.94,134.06,1966599973.0
2008-10-21 09:44:00,134.05,134.06,134.03,134.03,1966599973.0
2008-10-21 09:45:00,134.02,134.05,133.99,134.0,1966599973.0
2008-10-21 09:46:00,133.99,134.0,133.9,133.91,1966599973.0
2008-10-21 09:47:00,133.9,133.96,133.9,133.94,1966599973.0
2008-10-21 09:48:00,133.93,133.94,133.84,133.84,1966599973.0
2008-10-21 09:49:00,133.81,133.83,133.77,133.81,1966599973.0
2008-10-21 09:50:00,133.8,134.02,133.8,134.0,1966599973.0
2008-10-21 09:51:00,133.99,134.01,133.97,134.0,1966599973.0
2008-10-21 09:52:00,133.99,133.99,133.93,133.93,1966599973.0
2008-10-21 09:53:00,133.94,133.96,133.93,133.95,1966599973.0
2008-10-21 09:54:00,133.96,134.0,133.94,133.99,1966599973.0
2008-10-21 09:55:00,133.98,133.99,133.93,133.93,1966599973.0
2008-10-21 09:56:00,133.92,133.96,133.92,133.96,1966599973.0
2008-10-21 09:57:00,133.97,134.03,133.97,133.99,1966599973.0
2008-10-21 09:58:00,134.0,134.15,133.99,134.14,1966599973.0
2008-10-21 09:59:00,134.15,134.24,134.11,134.24,1966599973.0
2008-10-21 10:00:00,134.25,134.25,134.17,134.18,1966599973.0
2008-10-21 10:01:00,134.19,134.19,134.08,134.16,1966599973.0
2008-10-21 10:02:00,134.17,134.27,134.16,134.23,1966599973.0
2008-10-21 10:03:00,134.24,134.25,134.19,134.2,1966599973.0
2008-10-21 10:04:00,134.21,134.21,134.11,134.13,1966599973.0
2008-10-21 10:05:00,134.14,134.16,134.11,134.13,1966599973.0
2008-10-21 10:06:00,134.12,134.22,134.11,134.2,1966599973.0
2008-10-21 10:07:00,134.19,134.21,134.15,134.18,1966599973.0
2008-10-21 10:08:00,134.19,134.28,134.18,134.22,1966599973.0
2008-10-21 10:09:00,134.23,134.28,134.22,134.24,1966599973.0
2008-10-21 10:10:00,134.23,134.25,134.16,134.23,1966599973.0
2008-10-21 10:11:00,134.22,134.24,134.21,134.23,1966599973.0
2008-10-21 10:12:00,134.22,134.27,134.22,134.25,1966599973.0
2008-10-21 10:13:00,134.27,134.27,134.22,134.23,1966599973.0
2008-10-21 10:14:00,134.24,134.24,134.2,134.23,1966599973.0
2008-10-21 10:15:00,134.22,134.33,134.21,134.31,1966599973.0
2008-10-21 10:16:00,134.33,134.34,134.31,134.31,1966599973.0
2008-10-21 10:17:00,134.28,134.28,134.17,134.2,1966599973.0
2008-10-21 10:18:00,134.19,134.25,134.18,134.2,1966599973.0
2008-10-21 10:19:00,134.21,134.21,134.14,134.14,1966599973.0
2008-10-21 10:20:00,134.15,134.16,134.11,134.15,1966599973.0
2008-10-21 10:21:00,134.16,134.17,134.11,134.16,1966599973.0
2008-10-21 10:22:00,134.15,134.17,134.11,134.11,1966599973.0
2008-10-21 10:23:00,134.09,134.09,133.98,134.0,1966599973.0
2008-10-21 10:24:00,133.98,134.0,133.93,133.97,1966599973.0
2008-10-21 10:25:00,133.96,133.98,133.88,133.96,1966599973.0
2008-10-21 10:26:00,133.95,134.0,133.95,133.95,1966599973.0
2008-10-21 10:27:00,133.94,133.95,133.86,133.91,1966599973.0
2008-10-21 10:28:00,133.9,133.91,133.81,133.86,1966599973.0
2008-10-21 10:29:00,133.84,133.89,133.71,133.74,1966599973.0
2008-10-21 10:30:00,133.73,133.75,133.66,133.7,1966599973.0
2008-10-21 10:31:00,133.71,133.72,133.66,133.7,1966599973.0
2008-10-21 10:32:00,133.71,133.74,133.7,133.72,1966599973.0
2008-10-21 10:33:00,133.71,133.78,133.7,133.77,1966599973.0
2008-10-21 10:34:00,133.75,133.78,133.74,133.78,1966599973.0
2008-10-21 10:35:00,133.75,133.81,133.74,133.75,1966599973.0
2008-10-21 10:36:00,133.74,133.75,133.66,133.7,1966599973.0
2008-10-21 10:37:00,133.69,133.78,133.68,133.78,1966599973.0
2008-10-21 10:38:00,133.77,133.83,133.77,133.78,1966599973.0
2008-10-21 10:39:00,133.77,133.78,133.74,133.74,1966599973.0
2008-10-21 10:40:00,133.7,133.75,133.69,133.75,1966599973.0
2008-10-21 10:41:00,133.77,133.77,133.67,133.67,1966599973.0
2008-10-21 10:42:00,133.65,133.7,133.62,133.68,1966599973.0
2008-10-21 10:43:00,133.69,133.79,133.69,133.74,1966599973.0
2008-10-21 10:44:00,133.73,133.74,133.71,133.72,1966599973.0
2008-10-21 10:45:00,133.73,133.77,133.72,133.75,1966599973.0
2008-10-21 10:46:00,133.77,133.77,133.72,133.73,1966599973.0
2008-10-21 10:47:00,133.72,133.75,133.68,133.73,1966599973.0
2008-10-21 10:48:00,133.72,133.74,133.71,133.71,1966599973.0
2008-10-21 10:49:00,133.72,133.72,133.68,133.69,1966599973.0
2008-10-21 10:50:00,133.68,133.75,133.68,133.73,1966599973.0
2008-10-21 10:51:00,133.74,133.83,133.71,133.82,1966599973.0
2008-10-21 10:52:00,133.84,133.84,133.7,133.75,1966599973.0
2008-10-21 10:53:00,133.76,133.78,133.75,133.78,1966599973.0
2008-10-21 10:54:00,133.77,133.81,133.75,133.8,1966599973.0
2008-10-21 10:55:00,133.81,133.81,133.71,133.75,1966599973.0
2008-10-21 10:56:00,133.74,133.75,133.72,133.73,1966599973.0
2008-10-21 10:57:00,133.74,133.75,133.72,133.73,1966599973.0
2008-10-21 10:58:00,133.72,133.84,133.7,133.84,1966599973.0
2008-10-21 10:59:00,133.86,133.94,133.84,133.94,1966599973.0
2008-10-21 11:00:00,133.95,133.95,133.87,133.9,1966599973.0
2008-10-21 11:01:00,133.91,134.06,133.9,134.02,1966599973.0
2008-10-21 11:02:00,134.05,134.05,133.93,133.94,1966599973.0
2008-10-21 11:03:00,133.95,134.0,133.95,133.99,1966599973.0
2008-10-21 11:04:00,134.0,134.0,133.97,133.99,1966599973.0
2008-10-21 11:05:00,134.0,134.02,133.93,133.93,1966599973.0
2008-10-21 11:06:00,133.94,133.99,133.89,133.96,1966599973.0
2008-10-21 11:07:00,133.95,134.14,133.95,134.13,1966599973.0
2008-10-21 11:08:00,134.14,134.18,134.06,134.12,1966599973.0
2008-10-21 11:09:00,134.13,134.18,134.09,134.16,1966599973.0
2008-10-21 11:10:00,134.17,134.18,134.14,134.16,1966599973.0
2008-10-21 11:11:00,134.15,134.17,134.08,134.08,1966599973.0
2008-10-21 11:12:00,134.06,134.09,134.05,134.06,1966599973.0
2008-10-21 11:13:00,134.03,134.08,134.03,134.03,1966599973.0
2008-10-21 11:14:00,134.02,134.06,133.99,134.06,1966599973.0
2008-10-21 11:15:00,134.08,134.12,134.05,134.12,1966599973.0
2008-10-21 11:16:00,134.13,134.16,134.12,134.16,1966599973.0
2008-10-21 11:17:00,134.15,134.18,134.14,134.18,1966599973.0
2008-10-21 11:18:00,134.19,134.21,134.15,134.18,1966599973.0
2008-10-21 11:19:00,134.17,134.22,134.13,134.13,1966599973.0
2008-10-21 11:20:00,134.12,134.14,134.08,134.14,1966599973.0
2008-10-21 11:21:00,134.13,134.16,134.11,134.14,1966599973.0
2008-10-21 11:22:00,134.13,134.19,134.11,134.15,1966599973.0
2008-10-21 11:23:00,134.14,134.27,134.14,134.25,1966599973.0
2008-10-21 11:24:00,134.27,134.27,134.22,134.27,1966599973.0
2008-10-21 11:25:00,134.25,134.31,134.25,134.3,1966599973.0
2008-10-21 11:26:00,134.31,134.44,134.31,134.41,1966599973.0
2008-10-21 11:27:00,134.42,134.42,134.34,134.39,1966599973.0
2008-10-21 11:28:00,134.38,134.39,134.34,134.36,1966599973.0
2008-10-21 11:29:00,134.37,134.38,134.31,134.31,1966599973.0
2008-10-21 11:30:00,134.33,134.34,134.3,134.31,1966599973.0
2008-10-21 11:31:00,134.3,134.31,134.22,134.22,1966599973.0
2008-10-21 11:32:00,134.2,134.25,134.18,134.19,1966599973.0
2008-10-21 11:33:00,134.18,134.21,134.17,134.21,1966599973.0
2008-10-21 11:34:00,134.2,134.24,134.19,134.24,1966599973.0
2008-10-21 11:35:00,134.25,134.28,134.2,134.23,1966599973.0
2008-10-21 11:36:00,134.22,134.23,134.17,134.17,1966599973.0
2008-10-21 11:37:00,134.14,134.18,134.14,134.17,1966599973.0
2008-10-21 11:38:00,134.16,134.17,134.15,134.15,1966599973.0
2008-10-21 11:39:00,134.14,134.2,134.14,134.17,1966599973.0
2008-10-21 11:40:00,134.16,134.17,134.08,134.13,1966599973.0
2008-10-21 11:41:00,134.12,134.12,134.05,134.06,1966599973.0
2008-10-21 11:42:00,134.08,134.09,134.03,134.05,1966599973.0
2008-10-21 11:43:00,134.06,134.06,134.0,134.03,1966599973.0
2008-10-21 11:44:00,134.05,134.09,134.05,134.09,1966599973.0
2008-10-21 11:45:00,134.11,134.22,134.11,134.19,1966599973.0
2008-10-21 11:46:00,134.18,134.22,134.18,134.18,1966599973.0
2008-10-21 11:47:00,134.17,134.21,134.17,134.19,1966599973.0
2008-10-21 11:48:00,134.18,134.19,134.17,134.18,1966599973.0
2008-10-21 11:49:00,134.19,134.28,134.19,134.28,1966599973.0
2008-10-21 11:50:00,134.27,134.38,134.25,134.27,1966599973.0
2008-10-21 11:51:00,134.25,134.31,134.25,134.28,1966599973.0
2008-10-21 11:52:00,134.3,134.36,134.3,134.34,1966599973.0
2008-10-21 11:53:00,134.33,134.37,134.33,134.36,1966599973.0
2008-10-21 11:54:00,134.37,134.39,134.36,134.37,1966599973.0
2008-10-21 11:55:00,134.34,134.37,134.31,134.31,1966599973.0
2008-10-21 11:56:00,134.3,134.34,134.3,134.31,1966599973.0
2008-10-21 11:57:00,134.33,134.33,134.25,134.27,1966599973.0
2008-10-21 11:58:00,134.28,134.3,134.25,134.28,1966599973.0
2008-10-21 11:59:00,134.27,134.28,134.25,134.27,1966599973.0
2008-10-21 12:00:00,134.25,134.3,134.25,134.28,1966599973.0
2008-10-21 12:01:00,134.27,134.38,134.25,134.34,1966599973.0
2008-10-21 12:03:00,134.27,134.28,134.27,134.28,1966599973.0
2008-10-21 12:04:00,134.3,134.3,134.18,134.18,1966599973.0
2008-10-21 12:05:00,134.17,134.19,134.11,134.14,1966599973.0
2008-10-21 12:06:00,134.16,134.19,134.09,134.09,1966599973.0
2008-10-21 12:07:00,134.11,134.11,134.0,134.03,1966599973.0
2008-10-21 12:08:00,134.02,134.06,134.02,134.03,1966599973.0
2008-10-21 12:09:00,134.05,134.08,134.03,134.06,1966599973.0
2008-10-21 12:10:00,134.08,134.08,134.05,134.07,1966599973.0
2008-10-21 12:11:00,134.06,134.12,134.05,134.12,1966599973.0
2008-10-21 12:12:00,134.13,134.14,133.99,133.99,1966599973.0
2008-10-21 12:13:00,134.0,134.11,133.98,134.05,1966599973.0
2008-10-21 12:14:00,134.03,134.05,134.02,134.03,1966599973.0
2008-10-21 12:15:00,134.02,134.03,134.0,134.02,1966599973.0
2008-10-21 12:16:00,134.0,134.0,133.91,133.97,1966599973.0
2008-10-21 12:17:00,133.96,134.0,133.96,133.98,1966599973.0
2008-10-21 12:18:00,133.99,134.0,133.96,133.99,1966599973.0
2008-10-21 12:19:00,133.98,134.05,133.98,134.05,1966599973.0
2008-10-21 12:20:00,134.06,134.06,133.99,134.03,1966599973.0
2008-10-21 12:21:00,134.05,134.05,134.0,134.02,1966599973.0
2008-10-21 12:22:00,134.0,134.0,133.97,133.99,1966599973.0
2008-10-21 12:23:00,134.0,134.0,133.98,134.0,1966599973.0
2008-10-21 12:24:00,133.99,134.0,133.96,133.98,1966599973.0
2008-10-21 12:25:00,133.97,133.99,133.94,133.99,1966599973.0
2008-10-21 12:26:00,133.98,134.02,133.94,133.98,1966599973.0
2008-10-21 12:27:00,133.97,133.97,133.9,133.94,1966599973.0
2008-10-21 12:28:00,133.95,134.05,133.93,134.02,1966599973.0
2008-10-21 12:29:00,134.03,134.03,133.98,134.0,1966599973.0
2008-10-21 12:30:00,134.02,134.08,134.0,134.06,1966599973.0
2008-10-21 12:31:00,134.05,134.06,134.05,134.06,1966599973.0
2008-10-21 12:32:00,134.05,134.06,134.0,134.05,1966599973.0
2008-10-21 12:33:00,134.03,134.06,134.03,134.03,1966599973.0
2008-10-21 12:34:00,134.02,134.02,133.96,133.97,1966599973.0
2008-10-21 12:35:00,133.96,134.02,133.96,134.0,1966599973.0
2008-10-21 12:36:00,133.99,133.99,133.91,133.91,1966599973.0
2008-10-21 12:37:00,133.92,133.92,133.84,133.91,1966599973.0
2008-10-21 12:38:00,133.9,133.92,133.9,133.92,1966599973.0
2008-10-21 12:39:00,133.91,133.94,133.9,133.92,1966599973.0
2008-10-21 12:40:00,133.91,133.94,133.88,133.94,1966599973.0
2008-10-21 12:41:00,133.93,133.94,133.87,133.87,1966599973.0
2008-10-21 12:42:00,133.88,133.92,133.84,133.92,1966599973.0
2008-10-21 12:43:00,133.93,133.98,133.91,133.97,1966599973.0
2008-10-21 12:44:00,133.98,134.0,133.93,133.93,1966599973.0
2008-10-21 12:45:00,133.91,133.94,133.87,133.87,1966599973.0
2008-10-21 12:46:00,133.88,133.92,133.87,133.92,1966599973.0
2008-10-21 12:47:00,133.91,133.92,133.86,133.86,1966599973.0
2008-10-21 12:48:00,133.84,133.88,133.84,133.87,1966599973.0
2008-10-21 12:49:00,133.86,133.87,133.84,133.84,1966599973.0
2008-10-21 12:50:00,133.85,133.86,133.81,133.81,1966599973.0
2008-10-21 12:51:00,133.83,133.83,133.74,133.77,1966599973.0
2008-10-21 12:52:00,133.75,133.78,133.74,133.77,1966599973.0
2008-10-21 12:53:00,133.78,133.78,133.75,133.77,1966599973.0
2008-10-21 12:54:00,133.75,133.8,133.73,133.77,1966599973.0
2008-10-21 12:55:00,133.75,133.78,133.71,133.71,1966599973.0
2008-10-21 12:56:00,133.72,133.72,133.69,133.69,1966599973.0
2008-10-21 12:57:00,133.68,133.74,133.68,133.74,1966599973.0
2008-10-21 12:58:00,133.75,133.78,133.72,133.75,1966599973.0
2008-10-21 12:59:00,133.77,133.8,133.67,133.72,1966599973.0
2008-10-21 13:00:00,133.69,133.69,133.61,133.62,1966599973.0
2008-10-21 13:01:00,133.63,133.66,133.59,133.64,1966599973.0
2008-10-21 13:02:00,133.63,133.66,133.5,133.55,1966599973.0
2008-10-21 13:03:00,133.53,133.61,133.53,133.59,1966599973.0
2008-10-21 13:04:00,133.61,133.63,133.51,133.55,1966599973.0
2008-10-21 13:05:00,133.53,133.58,133.49,133.55,1966599973.0
2008-10-21 13:06:00,133.56,133.65,133.56,133.62,1966599973.0
2008-10-21 13:07:00,133.61,133.7,133.59,133.7,1966599973.0
2008-10-21 13:08:00,133.71,133.75,133.66,133.66,1966599973.0
2008-10-21 13:09:00,133.65,133.65,133.5,133.53,1966599973.0
2008-10-21 13:10:00,133.52,133.53,133.5,133.5,1966599973.0
2008-10-21 13:11:00,133.52,133.53,133.5,133.53,1966599973.0
2008-10-21 13:12:00,133.51,133.51,133.47,133.48,1966599973.0
2008-10-21 13:13:00,133.49,133.54,133.44,133.52,1966599973.0
2008-10-21 13:14:00,133.53,133.56,133.53,133.55,1966599973.0
2008-10-21 13:15:00,133.53,133.58,133.5,133.56,1966599973.0
2008-10-21 13:16:00,133.55,133.59,133.53,133.59,1966599973.0
2008-10-21 13:17:00,133.56,133.61,133.56,133.59,1966599973.0
2008-10-21 13:18:00,133.58,133.62,133.58,133.59,1966599973.0
2008-10-21 13:19:00,133.61,133.61,133.58,133.58,1966599973.0
2008-10-21 13:20:00,133.59,133.61,133.52,133.55,1966599973.0
2008-10-21 13:21:00,133.53,133.55,133.49,133.5,1966599973.0
2008-10-21 13:22:00,133.52,133.52,133.5,133.5,1966599973.0
2008-10-21 13:23:00,133.52,133.53,133.5,133.53,1966599973.0
2008-10-21 13:24:00,133.52,133.56,133.52,133.56,1966599973.0
2008-10-21 13:25:00,133.55,133.56,133.53,133.55,1966599973.0
2008-10-21 13:26:00,133.56,133.56,133.5,133.52,1966599973.0
2008-10-21 13:27:00,133.5,133.56,133.5,133.5,1966599973.0
2008-10-21 13:28:00,133.49,133.5,133.46,133.47,1966599973.0
2008-10-21 13:29:00,133.48,133.48,133.34,133.37,1966599973.0
2008-10-21 13:30:00,133.36,133.38,133.33,133.34,1966599973.0
2008-10-21 13:31:00,133.33,133.34,133.3,133.31,1966599973.0
2008-10-21 13:32:00,133.33,133.37,133.31,133.36,1966599973.0
2008-10-21 13:33:00,133.37,133.39,133.34,133.36,1966599973.0
2008-10-21 13:34:00,133.34,133.39,133.27,133.28,1966599973.0
2008-10-21 13:35:00,133.3,133.33,133.21,133.23,1966599973.0
2008-10-21 13:36:00,133.22,133.27,133.2,133.2,1966599973.0
2008-10-21 13:37:00,133.21,133.21,133.06,133.09,1966599973.0
2008-10-21 13:38:00,133.1,133.16,133.03,133.08,1966599973.0
2008-10-21 13:39:00,133.06,133.12,133.03,133.11,1966599973.0
2008-10-21 13:40:00,133.1,133.15,133.03,133.15,1966599973.0
2008-10-21 13:41:00,133.14,133.23,133.14,133.22,1966599973.0
2008-10-21 13:42:00,133.23,133.34,133.23,133.34,1966599973.0
2008-10-21 13:43:00,133.33,133.33,133.24,133.27,1966599973.0
2008-10-21 13:44:00,133.25,133.37,133.25,133.37,1966599973.0
2008-10-21 13:45:00,133.36,133.39,133.36,133.39,1966599973.0
2008-10-21 13:46:00,133.4,133.42,133.34,133.42,1966599973.0
2008-10-21 13:47:00,133.43,133.45,133.31,133.34,1966599973.0
2008-10-21 13:48:00,133.33,133.33,133.25,133.3,1966599973.0
2008-10-21 13:49:00,133.28,133.38,133.28,133.38,1966599973.0
2008-10-21 13:50:00,133.37,133.45,133.36,133.45,1966599973.0
2008-10-21 13:51:00,133.46,133.48,133.45,133.47,1966599973.0
2008-10-21 13:52:00,133.48,133.59,133.48,133.55,1966599973.0
2008-10-21 13:53:00,133.56,133.67,133.56,133.65,1966599973.0
2008-10-21 13:54:00,133.64,133.65,133.56,133.56,1966599973.0
2008-10-21 13:55:00,133.55,133.56,133.5,133.53,1966599973.0
2008-10-21 13:56:00,133.52,133.52,133.38,133.4,1966599973.0
2008-10-21 13:57:00,133.41,133.43,133.33,133.36,1966599973.0
2008-10-21 13:58:00,133.34,133.37,133.31,133.36,1966599973.0
2008-10-21 13:59:00,133.37,133.42,133.37,133.41,1966599973.0
2008-10-21 14:00:00,133.42,133.48,133.39,133.47,1966599973.0
2008-10-21 14:01:00,133.48,133.53,133.42,133.49,1966599973.0
2008-10-21 14:02:00,133.48,133.53,133.4,133.42,1966599973.0
2008-10-21 14:03:00,133.43,133.46,133.31,133.31,1966599973.0
2008-10-21 14:04:00,133.3,133.36,133.29,133.34,1966599973.0
2008-10-21 14:05:00,133.31,133.31,133.25,133.31,1966599973.0
2008-10-21 14:06:00,133.3,133.36,133.28,133.34,1966599973.0
2008-10-21 14:07:00,133.33,133.36,133.2,133.2,1966599973.0
2008-10-21 14:08:00,133.21,133.22,133.17,133.17,1966599973.0
2008-10-21 14:09:00,133.16,133.2,133.14,133.2,1966599973.0
2008-10-21 14:10:00,133.21,133.23,133.11,133.14,1966599973.0
2008-10-21 14:11:00,133.15,133.18,133.12,133.15,1966599973.0
2008-10-21 14:12:00,133.16,133.17,133.12,133.14,1966599973.0
2008-10-21 14:13:00,133.15,133.17,133.06,133.08,1966599973.0
2008-10-21 14:14:00,133.09,133.12,133.06,133.06,1966599973.0
2008-10-21 14:15:00,133.05,133.16,133.05,133.13,1966599973.0
2008-10-21 14:16:00,133.15,133.3,133.15,133.23,1966599973.0
2008-10-21 14:17:00,133.22,133.37,133.22,133.28,1966599973.0
2008-10-21 14:18:00,133.3,133.31,133.21,133.22,1966599973.0
2008-10-21 14:19:00,133.24,133.3,133.22,133.28,1966599973.0
2008-10-21 14:20:00,133.27,133.27,133.18,133.21,1966599973.0
2008-10-21 14:21:00,133.22,133.33,133.22,133.25,1966599973.0
2008-10-21 14:22:00,133.27,133.27,133.2,133.2,1966599973.0
2008-10-21 14:23:00,133.21,133.31,133.2,133.28,1966599973.0
2008-10-21 14:24:00,133.3,133.3,133.24,133.27,1966599973.0
2008-10-21 14:25:00,133.3,133.34,133.27,133.31,1966599973.0
2008-10-21 14:26:00,133.33,133.34,133.3,133.33,1966599973.0
2008-10-21 14:27:00,133.34,133.34,133.28,133.31,1966599973.0
2008-10-21 14:28:00,133.33,133.33,133.27,133.28,1966599973.0
2008-10-21 14:29:00,133.3,133.33,133.28,133.3,1966599973.0
2008-10-21 14:30:00,133.31,133.31,133.25,133.25,1966599973.0
2008-10-21 14:31:00,133.27,133.33,133.25,133.28,1966599973.0
2008-10-21 14:32:00,133.27,133.28,133.23,133.25,1966599973.0
2008-10-21 14:33:00,133.24,133.25,133.09,133.09,1966599973.0
2008-10-21 14:34:00,133.03,133.09,133.03,133.03,1966599973.0
2008-10-21 14:35:00,133.05,133.15,133.03,133.15,1966599973.0
2008-10-21 14:36:00,133.17,133.25,133.13,133.23,1966599973.0
2008-10-21 14:37:00,133.22,133.33,133.19,133.3,1966599973.0
2008-10-21 14:38:00,133.28,133.3,133.21,133.25,1966599973.0
2008-10-21 14:39:00,133.24,133.25,133.22,133.23,1966599973.0
2008-10-21 14:40:00,133.22,133.25,133.18,133.25,1966599973.0
2008-10-21 14:41:00,133.24,133.25,133.2,133.2,1966599973.0
2008-10-21 14:42:00,133.19,133.19,133.08,133.09,1966599973.0
2008-10-21 14:43:00,133.11,133.15,133.08,133.08,1966599973.0
2008-10-21 14:44:00,133.09,133.17,133.08,133.15,1966599973.0
2008-10-21 14:45:00,133.14,133.14,133.09,133.13,1966599973.0
2008-10-21 14:46:00,133.14,133.15,133.13,133.13,1966599973.0
2008-10-21 14:47:00,133.12,133.15,133.06,133.06,1966599973.0
2008-10-21 14:48:00,133.08,133.09,133.05,133.05,1966599973.0
2008-10-21 14:49:00,133.03,133.05,132.98,133.03,1966599973.0
2008-10-21 14:50:00,133.05,133.06,132.96,133.0,1966599973.0
2008-10-21 14:51:00,132.99,133.0,132.94,132.95,1966599973.0
2008-10-21 14:52:00,132.94,133.0,132.92,133.0,1966599973.0
2008-10-21 14:53:00,132.99,132.99,132.94,132.94,1966599973.0
2008-10-21 14:54:00,132.96,132.96,132.89,132.89,1966599973.0
2008-10-21 14:55:00,132.9,132.9,132.78,132.81,1966599973.0
2008-10-21 14:56:00,132.78,132.81,132.66,132.66,1966599973.0
2008-10-21 14:57:00,132.67,132.69,132.59,132.62,1966599973.0
2008-10-21 14:58:00,132.63,132.69,132.58,132.68,1966599973.0
2008-10-21 14:59:00,132.67,132.73,132.66,132.69,1966599973.0
2008-10-21 15:00:00,132.7,132.96,132.7,132.91,1966599973.0
2008-10-21 15:01:00,132.93,132.94,132.69,132.75,1966599973.0
2008-10-21 15:02:00,132.77,132.9,132.75,132.75,1966599973.0
2008-10-21 15:03:00,132.77,132.77,132.67,132.75,1966599973.0
2008-10-21 15:04:00,132.77,132.77,132.62,132.65,1966599973.0
2008-10-21 15:05:00,132.64,132.74,132.64,132.73,1966599973.0
2008-10-21 15:06:00,132.72,132.75,132.7,132.71,1966599973.0
2008-10-21 15:07:00,132.72,132.84,132.69,132.81,1966599973.0
2008-10-21 15:08:00,132.83,132.86,132.81,132.83,1966599973.0
2008-10-21 15:09:00,132.81,132.87,132.75,132.81,1966599973.0
2008-10-21 15:10:00,132.83,132.84,132.71,132.73,1966599973.0
2008-10-21 15:11:00,132.74,132.81,132.74,132.81,1966599973.0
2008-10-21 15:12:00,132.83,132.9,132.78,132.8,1966599973.0
2008-10-21 15:13:00,132.78,132.83,132.77,132.77,1966599973.0
2008-10-21 15:14:00,132.78,132.81,132.78,132.81,1966599973.0
2008-10-21 15:15:00,132.8,132.81,132.75,132.78,1966599973.0
2008-10-21 15:16:00,132.77,132.83,132.77,132.83,1966599973.0
2008-10-21 15:17:00,132.81,132.87,132.77,132.77,1966599973.0
2008-10-21 15:18:00,132.78,132.8,132.74,132.78,1966599973.0
2008-10-21 15:19:00,132.77,132.83,132.74,132.83,1966599973.0
2008-10-21 15:20:00,132.81,132.93,132.81,132.92,1966599973.0
2008-10-21 15:21:00,132.91,132.92,132.88,132.92,1966599973.0
2008-10-21 15:22:00,132.91,132.95,132.91,132.92,1966599973.0
2008-10-21 15:23:00,132.93,132.97,132.9,132.96,1966599973.0
2008-10-21 15:24:00,132.97,133.0,132.95,132.99,1966599973.0
2008-10-21 15:25:00,132.96,132.99,132.93,132.97,1966599973.0
2008-10-21 15:26:00,132.96,133.03,132.95,133.03,1966599973.0
2008-10-21 15:27:00,133.05,133.19,133.05,133.16,1966599973.0
2008-10-21 15:28:00,133.15,133.19,133.15,133.19,1966599973.0
2008-10-21 15:29:00,133.18,133.28,133.18,133.25,1966599973.0
2008-10-21 15:30:00,133.27,133.28,133.17,133.25,1966599973.0
2008-10-21 15:31:00,133.27,133.31,133.22,133.28,1966599973.0
2008-10-21 15:32:00,133.27,133.37,133.27,133.33,1966599973.0
2008-10-21 15:33:00,133.31,133.34,133.23,133.24,1966599973.0
2008-10-21 15:34:00,133.25,133.37,133.24,133.34,1966599973.0
2008-10-21 15:35:00,133.36,133.46,133.34,133.34,1966599973.0
2008-10-21 15:36:00,133.37,133.37,133.24,133.27,1966599973.0
2008-10-21 15:37:00,133.28,133.36,133.27,133.31,1966599973.0
2008-10-21 15:38:00,133.33,133.48,133.25,133.38,1966599973.0
2008-10-21 15:39:00,133.4,133.42,133.3,133.36,1966599973.0
2008-10-21 15:40:00,133.37,133.49,133.36,133.46,1966599973.0
2008-10-21 15:41:00,133.45,133.47,133.43,133.44,1966599973.0
2008-10-21 15:42:00,133.43,133.43,133.31,133.34,1966599973.0
2008-10-21 15:43:00,133.33,133.44,133.33,133.42,1966599973.0
2008-10-21 15:44:00,133.41,133.42,133.34,133.41,1966599973.0
2008-10-21 15:45:00,133.42,133.43,133.34,133.36,1966599973.0
2008-10-21 15:46:00,133.37,133.42,133.33,133.33,1966599973.0
2008-10-21 15:47:00,133.31,133.36,133.3,133.33,1966599973.0
2008-10-21 15:48:00,133.31,133.33,133.26,133.28,1966599973.0
2008-10-21 15:49:00,133.3,133.31,133.27,133.28,1966599973.0
2008-10-21 15:50:00,133.27,133.27,133.19,133.21,1966599973.0
2008-10-21 15:51:00,133.2,133.28,133.16,133.28,1966599973.0
2008-10-21 15:52:00,133.27,133.27,133.15,133.16,1966599973.0
2008-10-21 15:53:00,133.17,133.19,133.13,133.19,1966599973.0
2008-10-21 15:54:00,133.2,133.24,133.19,133.23,1966599973.0
2008-10-21 15:55:00,133.24,133.27,133.15,133.19,1966599973.0
2008-10-21 15:56:00,133.2,133.3,133.2,133.28,1966599973.0
2008-10-21 15:57:00,133.27,133.3,133.22,133.25,1966599973.0
2008-10-21 15:58:00,133.27,133.3,133.2,133.25,1966599973.0
2008-10-21 15:59:00,133.26,133.28,133.21,133.28,1966599973.0
2008-10-21 16:00:00,133.3,133.31,133.22,133.28,1966599973.0
2008-10-21 16:01:00,133.21,133.25,133.19,133.25,1966599973.0
2008-10-21 16:02:00,133.24,133.3,133.21,133.28,1966599973.0
2008-10-21 16:03:00,133.3,133.34,133.27,133.34,1966599973.0
2008-10-21 16:04:00,133.36,133.4,133.34,133.38,1966599973.0
2008-10-21 16:05:00,133.37,133.39,133.34,133.38,1966599973.0
2008-10-21 16:06:00,133.37,133.52,133.36,133.52,1966599973.0
2008-10-21 16:07:00,133.53,133.61,133.53,133.55,1966599973.0
2008-10-21 16:08:00,133.53,133.56,133.47,133.48,1966599973.0
2008-10-21 16:09:00,133.47,133.53,133.45,133.5,1966599973.0
2008-10-21 16:10:00,133.52,133.56,133.46,133.47,1966599973.0
2008-10-21 16:11:00,133.48,133.56,133.48,133.5,1966599973.0
2008-10-21 16:12:00,133.49,133.52,133.48,133.5,1966599973.0
2008-10-21 16:13:00,133.49,133.55,133.47,133.47,1966599973.0
2008-10-21 16:14:00,133.48,133.49,133.44,133.44,1966599973.0
2008-10-21 16:15:00,133.43,133.59,133.42,133.59,1966599973.0
2008-10-21 16:16:00,133.58,133.64,133.48,133.63,1966599973.0
2008-10-21 16:17:00,133.61,133.73,133.61,133.69,1966599973.0
2008-10-21 16:18:00,133.7,133.72,133.66,133.66,1966599973.0
2008-10-21 16:19:00,133.65,133.65,133.59,133.61,1966599973.0
2008-10-21 16:20:00,133.59,133.61,133.5,133.56,1966599973.0
2008-10-21 16:21:00,133.58,133.58,133.48,133.52,1966599973.0
2008-10-21 16:22:00,133.5,133.53,133.47,133.53,1966599973.0
2008-10-21 16:23:00,133.52,133.59,133.52,133.58,1966599973.0
2008-10-21 16:24:00,133.59,133.72,133.56,133.71,1966599973.0
2008-10-21 16:25:00,133.72,133.77,133.66,133.66,1966599973.0
2008-10-21 16:26:00,133.67,133.72,133.64,133.64,1966599973.0
2008-10-21 16:27:00,133.65,133.68,133.6,133.61,1966599973.0
2008-10-21 16:28:00,133.62,133.68,133.6,133.63,1966599973.0
2008-10-21 16:29:00,133.61,133.67,133.59,133.63,1966599973.0
2008-10-21 16:30:00,133.62,133.64,133.53,133.53,1966599973.0
2008-10-21 16:31:00,133.55,133.56,133.42,133.45,1966599973.0
2008-10-21 16:32:00,133.46,133.5,133.45,133.5,1966599973.0
2008-10-21 16:33:00,133.49,133.53,133.48,133.5,1966599973.0
2008-10-21 16:34:00,133.49,133.49,133.4,133.43,1966599973.0
2008-10-21 16:35:00,133.42,133.45,133.39,133.4,1966599973.0
2008-10-21 16:36:00,133.41,133.43,133.39,133.4,1966599973.0
2008-10-21 16:37:00,133.41,133.41,133.31,133.37,1966599973.0
2008-10-21 16:38:00,133.38,133.49,133.38,133.49,1966599973.0
2008-10-21 16:39:00,133.5,133.53,133.49,133.5,1966599973.0
2008-10-21 16:40:00,133.49,133.5,133.47,133.48,1966599973.0
2008-10-21 16:41:00,133.49,133.59,133.48,133.58,1966599973.0
2008-10-21 16:42:00,133.59,133.59,133.53,133.58,1966599973.0
2008-10-21 16:43:00,133.56,133.59,133.55,133.55,1966599973.0
2008-10-21 16:44:00,133.56,133.56,133.48,133.48,1966599973.0
2008-10-21 16:45:00,133.49,133.5,133.45,133.45,1966599973.0
2008-10-21 16:46:00,133.46,133.46,133.39,133.4,1966599973.0
2008-10-21 16:47:00,133.39,133.4,133.22,133.25,1966599973.0
2008-10-21 16:48:00,133.24,133.34,133.24,133.28,1966599973.0
2008-10-21 16:49:00,133.27,133.37,133.25,133.31,1966599973.0
2008-10-21 16:50:00,133.33,133.39,133.31,133.33,1966599973.0
2008-10-21 16:51:00,133.34,133.34,133.23,133.23,1966599973.0
2008-10-21 16:52:00,133.22,133.3,133.2,133.24,1966599973.0
2008-10-21 16:53:00,133.25,133.25,133.15,133.18,1966599973.0
2008-10-21 16:54:00,133.17,133.22,133.16,133.21,1966599973.0
2008-10-21 16:55:00,133.19,133.23,133.17,133.19,1966599973.0
2008-10-21 16:56:00,133.2,133.2,133.12,133.13,1966599973.0
2008-10-21 16:57:00,133.14,133.17,133.12,133.17,1966599973.0
2008-10-21 16:58:00,133.16,133.19,133.13,133.17,1966599973.0
2008-10-21 16:59:00,133.18,133.22,133.11,133.13,1966599973.0
2008-10-21 17:00:00,133.14,133.2,133.13,133.16,1966599973.0
2008-10-21 17:01:00,133.15,133.25,133.15,133.19,1966599973.0
2008-10-21 17:02:00,133.18,133.23,133.18,133.22,1966599973.0
2008-10-21 17:03:00,133.23,133.23,133.16,133.2,1966599973.0
2008-10-21 17:04:00,133.19,133.27,133.16,133.23,1966599973.0
2008-10-21 17:05:00,133.22,133.27,133.19,133.2,1966599973.0
2008-10-21 17:06:00,133.19,133.19,133.11,133.12,1966599973.0
2008-10-21 17:07:00,133.13,133.17,132.99,133.03,1966599973.0
2008-10-21 17:08:00,133.02,133.05,132.98,133.05,1966599973.0
2008-10-21 17:09:00,133.04,133.09,133.0,133.05,1966599973.0
2008-10-21 17:10:00,133.03,133.06,132.98,132.99,1966599973.0
2008-10-21 17:11:00,133.02,133.02,132.94,132.96,1966599973.0
2008-10-21 17:12:00,132.95,132.97,132.94,132.94,1966599973.0
2008-10-21 17:13:00,132.95,132.99,132.87,132.91,1966599973.0
2008-10-21 17:14:00,132.92,132.99,132.91,132.99,1966599973.0
2008-10-21 17:15:00,133.0,133.03,132.94,132.97,1966599973.0
2008-10-21 17:16:00,132.98,133.03,132.98,132.99,1966599973.0
2008-10-21 17:17:00,133.0,133.09,133.0,133.06,1966599973.0
2008-10-21 17:18:00,133.08,133.09,133.0,133.0,1966599973.0
2008-10-21 17:19:00,132.99,133.0,132.92,132.95,1966599973.0
2008-10-21 17:20:00,132.94,132.95,132.74,132.77,1966599973.0
2008-10-21 17:21:00,132.78,132.87,132.78,132.87,1966599973.0
2008-10-21 17:22:00,132.86,132.93,132.75,132.75,1966599973.0
2008-10-21 17:23:00,132.74,132.74,132.64,132.65,1966599973.0
2008-10-21 17:24:00,132.66,132.7,132.63,132.7,1966599973.0
2008-10-21 17:25:00,132.71,132.75,132.7,132.71,1966599973.0
2008-10-21 17:26:00,132.72,132.77,132.71,132.73,1966599973.0
2008-10-21 17:27:00,132.74,132.78,132.73,132.77,1966599973.0
2008-10-21 17:28:00,132.75,132.77,132.59,132.62,1966599973.0
2008-10-21 17:29:00,132.63,132.65,132.59,132.64,1966599973.0
2008-10-21 17:30:00,132.65,132.65,132.59,132.61,1966599973.0
2008-10-21 17:31:00,132.59,132.67,132.59,132.62,1966599973.0
2008-10-21 17:32:00,132.61,132.63,132.58,132.59,1966599973.0
2008-10-21 17:33:00,132.61,132.67,132.59,132.67,1966599973.0
2008-10-21 17:34:00,132.65,132.69,132.58,132.58,1966599973.0
2008-10-21 17:35:00,132.59,132.59,132.39,132.4,1966599973.0
2008-10-21 17:36:00,132.41,132.42,132.36,132.41,1966599973.0
2008-10-21 17:37:00,132.4,132.41,132.3,132.3,1966599973.0
2008-10-21 17:38:00,132.29,132.31,132.24,132.31,1966599973.0
2008-10-21 17:39:00,132.33,132.37,132.31,132.36,1966599973.0
2008-10-21 17:40:00,132.34,132.4,132.34,132.37,1966599973.0
2008-10-21 17:41:00,132.38,132.45,132.37,132.43,1966599973.0
2008-10-21 17:42:00,132.42,132.42,132.34,132.34,1966599973.0
2008-10-21 17:43:00,132.36,132.38,132.31,132.34,1966599973.0
2008-10-21 17:44:00,132.33,132.34,132.23,132.23,1966599973.0
2008-10-21 17:45:00,132.24,132.24,132.16,132.18,1966599973.0
2008-10-21 17:46:00,132.17,132.18,131.96,132.03,1966599973.0
2008-10-21 17:47:00,132.0,132.02,131.92,131.96,1966599973.0
2008-10-21 17:48:00,131.97,132.0,131.93,131.95,1966599973.0
2008-10-21 17:49:00,131.94,131.96,131.91,131.94,1966599973.0
2008-10-21 17:50:00,131.95,131.96,131.8,131.81,1966599973.0
2008-10-21 17:51:00,131.8,131.83,131.73,131.74,1966599973.0
2008-10-21 17:52:00,131.75,131.75,131.65,131.67,1966599973.0
2008-10-21 17:53:00,131.66,131.69,131.61,131.69,1966599973.0
2008-10-21 17:54:00,131.7,131.7,131.61,131.68,1966599973.0
2008-10-21 17:55:00,131.69,131.81,131.69,131.74,1966599973.0
2008-10-21 17:56:00,131.73,131.77,131.65,131.72,1966599973.0
2008-10-21 17:57:00,131.71,131.72,131.63,131.65,1966599973.0
2008-10-21 17:58:00,131.64,131.64,131.46,131.46,1966599973.0
2008-10-21 17:59:00,131.47,131.59,131.46,131.58,1966599973.0
2008-10-21 18:00:00,131.56,131.58,131.45,131.5,1966599973.0
2008-10-21 18:01:00,131.52,131.63,131.51,131.63,1966599973.0
2008-10-21 18:02:00,131.62,131.78,131.61,131.75,1966599973.0
2008-10-21 18:03:00,131.74,131.83,131.74,131.78,1966599973.0
2008-10-21 18:04:00,131.8,131.8,131.64,131.64,1966599973.0
2008-10-21 18:05:00,131.65,131.7,131.65,131.69,1966599973.0
2008-10-21 18:06:00,131.7,131.7,131.59,131.65,1966599973.0
2008-10-21 18:07:00,131.64,131.69,131.63,131.65,1966599973.0
2008-10-21 18:08:00,131.64,131.72,131.64,131.68,1966599973.0
2008-10-21 18:09:00,131.67,131.72,131.63,131.71,1966599973.0
2008-10-21 18:10:00,131.72,131.72,131.59,131.61,1966599973.0
2008-10-21 18:11:00,131.62,131.69,131.62,131.68,1966599973.0
2008-10-21 18:12:00,131.67,131.71,131.62,131.7,1966599973.0
2008-10-21 18:13:00,131.69,131.73,131.67,131.69,1966599973.0
2008-10-21 18:14:00,131.67,131.68,131.59,131.59,1966599973.0
2008-10-21 18:15:00,131.62,131.62,131.56,131.56,1966599973.0
2008-10-21 18:16:00,131.55,131.55,131.46,131.47,1966599973.0
2008-10-21 18:17:00,131.48,131.49,131.4,131.41,1966599973.0
2008-10-21 18:18:00,131.4,131.44,131.36,131.44,1966599973.0
2008-10-21 18:19:00,131.45,131.48,131.44,131.44,1966599973.0
2008-10-21 18:20:00,131.45,131.52,131.45,131.5,1966599973.0
2008-10-21 18:21:00,131.52,131.58,131.52,131.56,1966599973.0
2008-10-21 18:22:00,131.58,131.58,131.34,131.34,1966599973.0
2008-10-21 18:23:00,131.36,131.36,131.28,131.36,1966599973.0
2008-10-21 18:24:00,131.37,131.5,131.34,131.5,1966599973.0
2008-10-21 18:25:00,131.49,131.53,131.47,131.47,1966599973.0
2008-10-21 18:26:00,131.48,131.53,131.47,131.52,1966599973.0
2008-10-21 18:27:00,131.48,131.52,131.46,131.5,1966599973.0
2008-10-21 18:28:00,131.52,131.53,131.48,131.49,1966599973.0
2008-10-21 18:29:00,131.5,131.55,131.45,131.45,1966599973.0
2008-10-21 18:30:00,131.46,131.51,131.45,131.48,1966599973.0
2008-10-21 18:31:00,131.47,131.49,131.44,131.48,1966599973.0
2008-10-21 18:32:00,131.47,131.5,131.43,131.44,1966599973.0
2008-10-21 18:33:00,131.45,131.5,131.44,131.46,1966599973.0
2008-10-21 18:34:00,131.47,131.48,131.44,131.46,1966599973.0
2008-10-21 18:35:00,131.47,131.59,131.47,131.57,1966599973.0
2008-10-21 18:36:00,131.56,131.57,131.47,131.55,1966599973.0
2008-10-21 18:37:00,131.56,131.6,131.55,131.6,1966599973.0
2008-10-21 18:38:00,131.61,131.68,131.56,131.59,1966599973.0
2008-10-21 18:39:00,131.6,131.63,131.59,131.63,1966599973.0
2008-10-21 18:40:00,131.64,131.65,131.6,131.61,1966599973.0
2008-10-21 18:41:00,131.6,131.63,131.59,131.61,1966599973.0
2008-10-21 18:42:00,131.6,131.65,131.59,131.64,1966599973.0
2008-10-21 18:43:00,131.63,131.63,131.6,131.62,1966599973.0
2008-10-21 18:44:00,131.63,131.67,131.59,131.59,1966599973.0
2008-10-21 18:45:00,131.58,131.61,131.56,131.57,1966599973.0
2008-10-21 18:46:00,131.58,131.6,131.55,131.6,1966599973.0
2008-10-21 18:47:00,131.59,131.61,131.56,131.59,1966599973.0
2008-10-21 18:48:00,131.58,131.58,131.49,131.49,1966599973.0
2008-10-21 18:49:00,131.5,131.5,131.41,131.49,1966599973.0
2008-10-21 18:50:00,131.48,131.53,131.48,131.52,1966599973.0
2008-10-21 18:51:00,131.53,131.53,131.46,131.49,1966599973.0
2008-10-21 18:52:00,131.5,131.53,131.49,131.5,1966599973.0
2008-10-21 18:53:00,131.47,131.47,131.44,131.46,1966599973.0
2008-10-21 18:54:00,131.47,131.48,131.41,131.43,1966599973.0
2008-10-21 18:55:00,131.44,131.45,131.4,131.41,1966599973.0
2008-10-21 18:56:00,131.42,131.49,131.42,131.49,1966599973.0
2008-10-21 18:57:00,131.48,131.52,131.48,131.52,1966599973.0
2008-10-21 18:58:00,131.5,131.59,131.5,131.52,1966599973.0
2008-10-21 18:59:00,131.5,131.61,131.5,131.58,1966599973.0
2008-10-21 19:00:00,131.56,131.58,131.5,131.55,1966599973.0
2008-10-21 19:01:00,131.54,131.56,131.53,131.55,1966599973.0
2008-10-21 19:02:00,131.53,131.59,131.53,131.58,1966599973.0
2008-10-21 19:03:00,131.59,131.64,131.58,131.64,1966599973.0
2008-10-21 19:04:00,131.63,131.64,131.59,131.61,1966599973.0
2008-10-21 19:05:00,131.59,131.61,131.52,131.52,1966599973.0
2008-10-21 19:06:00,131.5,131.5,131.45,131.47,1966599973.0
2008-10-21 19:07:00,131.48,131.58,131.46,131.56,1966599973.0
2008-10-21 19:08:00,131.53,131.56,131.48,131.52,1966599973.0
2008-10-21 19:09:00,131.53,131.53,131.41,131.41,1966599973.0
2008-10-21 19:10:00,131.4,131.45,131.4,131.43,1966599973.0
2008-10-21 19:11:00,131.42,131.44,131.4,131.4,1966599973.0
2008-10-21 19:12:00,131.39,131.42,131.31,131.32,1966599973.0
2008-10-21 19:13:00,131.33,131.38,131.31,131.35,1966599973.0
2008-10-21 19:14:00,131.36,131.39,131.35,131.38,1966599973.0
2008-10-21 19:15:00,131.39,131.43,131.39,131.42,1966599973.0
2008-10-21 19:16:00,131.41,131.49,131.4,131.46,1966599973.0
2008-10-21 19:17:00,131.47,131.52,131.43,131.52,1966599973.0
2008-10-21 19:18:00,131.51,131.52,131.49,131.5,1966599973.0
2008-10-21 19:19:00,131.49,131.51,131.46,131.5,1966599973.0
2008-10-21 19:20:00,131.49,131.54,131.49,131.5,1966599973.0
2008-10-21 19:21:00,131.52,131.57,131.5,131.55,1966599973.0
2008-10-21 19:22:00,131.56,131.58,131.54,131.54,1966599973.0
2008-10-21 19:23:00,131.55,131.56,131.49,131.5,1966599973.0
2008-10-21 19:24:00,131.49,131.54,131.49,131.53,1966599973.0
2008-10-21 19:25:00,131.52,131.56,131.52,131.53,1966599973.0
2008-10-21 19:26:00,131.54,131.61,131.53,131.61,1966599973.0
2008-10-21 19:27:00,131.62,131.71,131.61,131.69,1966599973.0
2008-10-21 19:28:00,131.68,131.69,131.61,131.62,1966599973.0
2008-10-21 19:29:00,131.63,131.64,131.58,131.58,1966599973.0
2008-10-21 19:30:00,131.57,131.58,131.48,131.5,1966599973.0
2008-10-21 19:31:00,131.52,131.56,131.5,131.54,1966599973.0
2008-10-21 19:32:00,131.53,131.55,131.5,131.55,1966599973.0
2008-10-21 19:33:00,131.54,131.56,131.51,131.56,1966599973.0
2008-10-21 19:34:00,131.57,131.59,131.56,131.59,1966599973.0
2008-10-21 19:35:00,131.58,131.61,131.57,131.61,1966599973.0
2008-10-21 19:36:00,131.6,131.61,131.57,131.58,1966599973.0
2008-10-21 19:37:00,131.59,131.61,131.53,131.58,1966599973.0
2008-10-21 19:38:00,131.59,131.7,131.56,131.67,1966599973.0
2008-10-21 19:39:00,131.66,131.67,131.61,131.63,1966599973.0
2008-10-21 19:40:00,131.62,131.65,131.61,131.63,1966599973.0
2008-10-21 19:41:00,131.62,131.68,131.62,131.68,1966599973.0
2008-10-21 19:42:00,131.67,131.69,131.65,131.67,1966599973.0
2008-10-21 19:43:00,131.68,131.68,131.65,131.66,1966599973.0
2008-10-21 19:44:00,131.65,131.66,131.51,131.53,1966599973.0
2008-10-21 19:45:00,131.54,131.59,131.49,131.49,1966599973.0
2008-10-21 19:46:00,131.48,131.5,131.48,131.49,1966599973.0
2008-10-21 19:47:00,131.48,131.5,131.47,131.49,1966599973.0
2008-10-21 19:48:00,131.5,131.53,131.47,131.49,1966599973.0
2008-10-21 19:49:00,131.48,131.51,131.48,131.5,1966599973.0
2008-10-21 19:50:00,131.51,131.51,131.44,131.44,1966599973.0
2008-10-21 19:51:00,131.43,131.44,131.28,131.36,1966599973.0
2008-10-21 19:52:00,131.35,131.43,131.32,131.43,1966599973.0
2008-10-21 19:53:00,131.42,131.45,131.39,131.4,1966599973.0
2008-10-21 19:54:00,131.39,131.42,131.34,131.38,1966599973.0
2008-10-21 19:55:00,131.39,131.41,131.33,131.34,1966599973.0
2008-10-21 19:56:00,131.36,131.37,131.31,131.33,1966599973.0
2008-10-21 19:57:00,131.34,131.34,131.19,131.24,1966599973.0
2008-10-21 19:58:00,131.23,131.23,131.09,131.21,1966599973.0
2008-10-21 19:59:00,131.22,131.24,131.18,131.23,1966599973.0
2008-10-21 20:00:00,131.24,131.33,131.23,131.33,1966599973.0
2008-10-21 20:01:00,131.31,131.33,131.28,131.31,1966599973.0
2008-10-21 20:02:00,131.33,131.38,131.33,131.34,1966599973.0
2008-10-21 20:03:00,131.36,131.38,131.34,131.36,1966599973.0
2008-10-21 20:04:00,131.34,131.36,131.31,131.31,1966599973.0
2008-10-21 20:05:00,131.33,131.34,131.31,131.34,1966599973.0
2008-10-21 20:06:00,131.33,131.34,131.31,131.33,1966599973.0
2008-10-21 20:07:00,131.31,131.31,131.27,131.31,1966599973.0
2008-10-21 20:08:00,131.33,131.34,131.27,131.28,1966599973.0
2008-10-21 20:09:00,131.27,131.3,131.25,131.25,1966599973.0
2008-10-21 20:10:00,131.23,131.34,131.23,131.34,1966599973.0
2008-10-21 20:11:00,131.33,131.34,131.28,131.34,1966599973.0
2008-10-21 20:12:00,131.36,131.4,131.34,131.37,1966599973.0
2008-10-21 20:13:00,131.36,131.36,131.31,131.31,1966599973.0
2008-10-21 20:14:00,131.33,131.34,131.28,131.3,1966599973.0
2008-10-21 20:15:00,131.31,131.52,131.31,131.51,1966599973.0
2008-10-21 20:16:00,131.5,131.53,131.43,131.43,1966599973.0
2008-10-21 20:17:00,131.44,131.45,131.42,131.43,1966599973.0
2008-10-21 20:18:00,131.44,131.59,131.44,131.56,1966599973.0
2008-10-21 20:19:00,131.58,131.63,131.55,131.62,1966599973.0
2008-10-21 20:20:00,131.63,131.64,131.59,131.62,1966599973.0
2008-10-21 20:21:00,131.59,131.66,131.59,131.59,1966599973.0
2008-10-21 20:22:00,131.61,131.7,131.59,131.69,1966599973.0
2008-10-21 20:23:00,131.7,131.7,131.66,131.67,1966599973.0
2008-10-21 20:24:00,131.68,131.68,131.59,131.59,1966599973.0
2008-10-21 20:25:00,131.6,131.62,131.58,131.59,1966599973.0
2008-10-21 20:26:00,131.58,131.73,131.58,131.69,1966599973.0
2008-10-21 20:27:00,131.68,131.73,131.67,131.72,1966599973.0
2008-10-21 20:28:00,131.71,131.78,131.71,131.77,1966599973.0
2008-10-21 20:29:00,131.75,131.81,131.75,131.81,1966599973.0
2008-10-21 20:30:00,131.83,131.86,131.78,131.81,1966599973.0
2008-10-21 20:31:00,131.8,131.84,131.8,131.81,1966599973.0
2008-10-21 20:32:00,131.83,131.84,131.78,131.81,1966599973.0
2008-10-21 20:33:00,131.8,131.81,131.67,131.69,1966599973.0
2008-10-21 20:34:00,131.68,131.7,131.63,131.64,1966599973.0
2008-10-21 20:35:00,131.65,131.65,131.62,131.64,1966599973.0
2008-10-21 20:36:00,131.65,131.75,131.64,131.72,1966599973.0
2008-10-21 20:37:00,131.71,131.71,131.64,131.64,1966599973.0
2008-10-21 20:38:00,131.64,131.65,131.62,131.625,1966599973.0
2008-10-21 20:39:00,131.63,131.7,131.63,131.68,1494099991.0
2008-10-21 20:40:00,131.69,131.78,131.69,131.77,1494099991.0
2008-10-21 20:41:00,131.75,131.92,131.75,131.88,1494099991.0
2008-10-21 20:42:00,131.87,131.88,131.81,131.83,1494099991.0
2008-10-21 20:43:00,131.81,131.86,131.8,131.84,1494099991.0
2008-10-21 20:44:00,131.87,131.94,131.87,131.94,1494099991.0
2008-10-21 20:45:00,131.95,132.03,131.94,132.0,1494099991.0
2008-10-21 20:46:00,131.99,132.0,131.98,131.99,1494099991.0
2008-10-21 20:47:00,131.98,132.0,131.91,131.91,1494099991.0
2008-10-21 20:48:00,131.92,131.93,131.9,131.93,1494099991.0
2008-10-21 20:49:00,131.92,131.92,131.83,131.87,1494099991.0
2008-10-21 20:50:00,131.88,131.89,131.84,131.88,1494099991.0
2008-10-21 20:51:00,131.87,131.92,131.81,131.81,1494099991.0
2008-10-21 20:52:00,131.8,131.86,131.78,131.84,1494099991.0
2008-10-21 20:53:00,131.83,131.84,131.81,131.84,1494099991.0
2008-10-21 20:54:00,131.87,132.0,131.87,131.96,1494099991.0
2008-10-21 20:55:00,131.97,132.02,131.96,132.02,1494099991.0
2008-10-21 20:56:00,132.03,132.03,131.97,131.98,1494099991.0
2008-10-21 20:57:00,132.03,132.09,132.03,132.09,1494099991.0
2008-10-21 20:58:00,132.08,132.24,132.08,132.21,1494099991.0
2008-10-21 20:59:00,132.22,132.22,132.18,132.21,1494099991.0
2008-10-21 21:00:00,132.22,132.4,132.22,132.39,1494099991.0
2008-10-21 21:01:00,132.4,132.49,132.37,132.43,1494099991.0
2008-10-21 21:02:00,132.44,132.45,132.27,132.27,1494099991.0
2008-10-21 21:03:00,132.25,132.27,132.22,132.27,1494099991.0
2008-10-21 21:04:00,132.28,132.32,132.28,132.32,1494099991.0
2008-10-21 21:05:00,132.33,132.33,132.16,132.18,1494099991.0
2008-10-21 21:06:00,132.19,132.2,132.1,132.13,1494099991.0
2008-10-21 21:07:00,132.12,132.15,132.11,132.12,1494099991.0
2008-10-21 21:08:00,132.13,132.16,132.1,132.13,1494099991.0
2008-10-21 21:09:00,132.11,132.13,132.06,132.11,1494099991.0
2008-10-21 21:10:00,132.12,132.12,132.09,132.09,1494099991.0
2008-10-21 21:11:00,132.11,132.18,132.06,132.13,1494099991.0
2008-10-21 21:12:00,132.14,132.17,132.08,132.08,1494099991.0
2008-10-21 21:13:00,132.09,132.15,132.06,132.08,1494099991.0
2008-10-21 21:14:00,132.09,132.09,132.02,132.02,1494099991.0
2008-10-21 21:15:00,132.03,132.05,131.98,132.03,1494099991.0
2008-10-21 21:16:00,132.02,132.02,131.93,131.96,1494099991.0
2008-10-21 21:17:00,131.95,131.95,131.81,131.81,1494099991.0
2008-10-21 21:18:00,131.83,131.92,131.83,131.92,1494099991.0
2008-10-21 21:19:00,131.93,131.93,131.88,131.88,1494099991.0
2008-10-21 21:20:00,131.89,131.97,131.83,131.83,1494099991.0
2008-10-21 21:21:00,131.81,131.84,131.75,131.75,1494099991.0
2008-10-21 21:22:00,131.73,131.73,131.67,131.67,1494099991.0
2008-10-21 21:23:00,131.66,131.67,131.33,131.38,1494099991.0
2008-10-21 21:24:00,131.41,131.52,131.41,131.48,1494099991.0
2008-10-21 21:25:00,131.5,131.58,131.48,131.5,1494099991.0
2008-10-21 21:26:00,131.52,131.56,131.42,131.42,1494099991.0
2008-10-21 21:27:00,131.43,131.52,131.41,131.49,1494099991.0
2008-10-21 21:28:00,131.48,131.5,131.42,131.43,1494099991.0
2008-10-21 21:29:00,131.42,131.42,131.28,131.29,1494099991.0
2008-10-21 21:30:00,131.28,131.42,131.27,131.34,1494099991.0
2008-10-21 21:31:00,131.33,131.34,131.25,131.28,1494099991.0
2008-10-21 21:32:00,131.27,131.28,131.19,131.24,1494099991.0
2008-10-21 21:33:00,131.23,131.28,131.09,131.16,1494099991.0
2008-10-21 21:34:00,131.15,131.17,131.05,131.15,1494099991.0
2008-10-21 21:35:00,131.14,131.22,131.08,131.22,1494099991.0
2008-10-21 21:36:00,131.21,131.31,131.21,131.25,1494099991.0
2008-10-21 21:37:00,131.28,131.31,131.28,131.31,1494099991.0
2008-10-21 21:38:00,131.33,131.4,131.33,131.39,1494099991.0
2008-10-21 21:39:00,131.38,131.41,131.33,131.38,1494099991.0
2008-10-21 21:40:00,131.37,131.37,131.23,131.23,1494099991.0
2008-10-21 21:41:00,131.24,131.34,131.23,131.3,1494099991.0
2008-10-21 21:42:00,131.28,131.34,131.28,131.3,1494099991.0
2008-10-21 21:43:00,131.29,131.3,131.26,131.27,1494099991.0
2008-10-21 21:44:00,131.26,131.26,131.16,131.18,1494099991.0
2008-10-21 21:45:00,131.2,131.2,130.94,130.96,1494099991.0
2008-10-21 21:46:00,130.97,131.03,130.9,131.02,1494099991.0
2008-10-21 21:47:00,131.01,131.03,130.94,130.95,1494099991.0
2008-10-21 21:48:00,130.94,131.0,130.84,130.84,1494099991.0
2008-10-21 21:49:00,130.82,130.84,130.79,130.82,1494099991.0
2008-10-21 21:50:00,130.83,130.85,130.8,130.81,1494099991.0
2008-10-21 21:51:00,130.8,130.81,130.74,130.81,1494099991.0
2008-10-21 21:52:00,130.8,130.9,130.8,130.9,1494099991.0
2008-10-21 21:53:00,130.91,131.06,130.91,131.06,1494099991.0
2008-10-21 21:54:00,131.07,131.09,130.97,131.0,1494099991.0
2008-10-21 21:55:00,131.01,131.08,131.0,131.02,1494099991.0
2008-10-21 21:56:00,131.01,131.02,130.97,130.97,1494099991.0
2008-10-21 21:57:00,130.98,131.0,130.93,130.95,1494099991.0
2008-10-21 21:58:00,130.94,130.98,130.9,130.96,1494099991.0
2008-10-21 21:59:00,130.97,131.0,130.95,130.99,1494099991.0
2008-10-21 22:00:00,130.98,131.15,130.98,131.09,1494099991.0
2008-10-21 22:01:00,131.1,131.1,130.98,130.98,1494099991.0
2008-10-21 22:02:00,130.97,131.0,130.93,130.93,1494099991.0
2008-10-21 22:03:00,130.94,130.95,130.86,130.9,1494099991.0
2008-10-21 22:04:00,130.91,130.91,130.83,130.83,1494099991.0
2008-10-21 22:05:00,130.82,130.83,130.71,130.72,1494099991.0
2008-10-21 22:06:00,130.74,130.74,130.69,130.72,1494099991.0
2008-10-21 22:07:00,130.71,130.75,130.71,130.72,1494099991.0
2008-10-21 22:08:00,130.71,130.72,130.69,130.69,1494099991.0
2008-10-21 22:09:00,130.7,130.72,130.64,130.68,1494099991.0
2008-10-21 22:10:00,130.69,130.74,130.66,130.71,1494099991.0
2008-10-21 22:11:00,130.72,130.75,130.71,130.74,1494099991.0
2008-10-21 22:12:00,130.75,130.8,130.75,130.78,1494099991.0
2008-10-21 22:13:00,130.79,130.85,130.79,130.84,1494099991.0
2008-10-21 22:14:00,130.85,130.86,130.84,130.86,1494099991.0
2008-10-21 22:15:00,130.84,130.85,130.83,130.85,1494099991.0
2008-10-21 22:16:00,130.845,130.895,130.84,130.895,2022099997.0
2008-10-21 22:17:00,130.89,130.91,130.86,130.91,1787900006.0
2008-10-21 22:18:00,130.92,130.92,130.89,130.91,1787900006.0
2008-10-21 22:19:00,130.9,130.96,130.9,130.96,1787900006.0
2008-10-21 22:20:00,130.965,130.97,130.955,130.965,1787900006.0
2008-10-21 22:21:00,130.96,130.97,130.94,130.96,990499999.0
2008-10-21 22:22:00,130.935,130.95,130.93,130.945,990499999.0
2008-10-21 22:23:00,130.955,130.965,130.955,130.965,1101300004.0
2008-10-21 22:24:00,130.965,130.98,130.955,130.98,1285999999.0
2008-10-21 22:25:00,130.96,130.97,130.94,130.94,1011300003.0
2008-10-21 22:26:00,130.95,130.96,130.95,130.95,1011300003.0
2008-10-21 22:27:00,130.955,130.96,130.95,130.95,1011300003.0
2008-10-21 22:28:00,130.97,131.0,130.96,130.98,1934399990.0
2008-10-21 22:29:00,130.99,131.05,130.98,131.05,1934399990.0
2008-10-21 22:30:00,131.06,131.09,131.03,131.09,1934399990.0
2008-10-21 22:31:00,131.08,131.18,131.08,131.18,1934399990.0
2008-10-21 22:32:00,131.17,131.19,131.15,131.16,1934399990.0
2008-10-21 22:33:00,131.15,131.19,131.13,131.19,1934399990.0
2008-10-21 22:34:00,131.2,131.2,131.16,131.17,1934399990.0
2008-10-21 22:35:00,131.15,131.18,131.12,131.16,1934399990.0
2008-10-21 22:36:00,131.155,131.155,131.12,131.12,1934399990.0
2008-10-21 22:37:00,131.13,131.15,131.13,131.15,1285900008.0
2008-10-21 22:38:00,131.17,131.22,131.16,131.2,1633699981.0
2008-10-21 22:39:00,131.19,131.2,131.17,131.18,1633699981.0
2008-10-21 22:40:00,131.17,131.175,131.15,131.16,1633699981.0
2008-10-21 22:41:00,131.16,131.17,131.14,131.15,1328599993.0
2008-10-21 22:42:00,131.16,131.18,131.11,131.11,1328599993.0
2008-10-21 22:43:00,131.1,131.12,131.1,131.12,1328599993.0
2008-10-21 22:44:00,131.11,131.12,131.03,131.05,1328599993.0
2008-10-21 22:45:00,131.06,131.06,131.0,131.02,1328599993.0
2008-10-21 22:46:00,131.01,131.01,130.93,130.93,1328599993.0
2008-10-21 22:47:00,130.94,130.98,130.91,130.95,1328599993.0
2008-10-21 22:48:00,130.92,130.93,130.89,130.9,1328599993.0
2008-10-21 22:49:00,130.905,130.91,130.87,130.905,1328599993.0
2008-10-21 22:50:00,130.91,130.99,130.9,130.98,1995200003.0
2008-10-21 22:51:00,130.97,131.03,130.95,131.01,1995200003.0
2008-10-21 22:52:00,130.98,131.0,130.96,130.96,1995200003.0
2008-10-21 22:53:00,130.96,130.96,130.89,130.89,1542300009.0
2008-10-21 22:54:00,130.885,130.905,130.885,130.9,1542300009.0
2008-10-21 22:55:00,130.92,130.94,130.88,130.89,958100000.0
2008-10-21 22:56:00,130.9,130.9,130.8,130.8,958100000.0
2008-10-21 22:57:00,130.79,130.81,130.75,130.8,958100000.0
2008-10-21 22:58:00,130.83,130.83,130.77,130.78,958100000.0
2008-10-21 22:59:00,130.79,130.84,130.77,130.84,958100000.0
2008-10-21 23:00:00,130.835,130.835,130.645,130.7,958100000.0
2008-10-21 23:01:00,130.7,130.765,130.66,130.75,150000000.0
2008-10-21 23:02:00,130.77,130.77,130.685,130.71,477399999.0
2008-10-21 23:03:00,130.685,130.725,130.685,130.71,724100010.0
2008-10-21 23:04:00,130.73,130.75,130.71,130.73,1201999988.0
2008-10-21 23:05:00,130.71,130.72,130.62,130.63,1201999988.0
2008-10-21 23:06:00,130.64,130.71,130.62,130.65,1201999988.0
2008-10-21 23:07:00,130.66,130.7,130.66,130.69,1201999988.0
2008-10-21 23:08:00,130.7,130.72,130.68,130.69,1201999988.0
2008-10-21 23:09:00,130.68,130.69,130.66,130.66,1201999988.0
2008-10-21 23:10:00,130.67,130.7,130.66,130.68,1201999988.0
2008-10-21 23:11:00,130.69,130.74,130.68,130.73,1201999988.0
2008-10-21 23:12:00,130.72,130.75,130.71,130.735,1201999988.0
2008-10-21 23:13:00,130.74,130.825,130.74,130.75,1869549992.0
2008-10-21 23:14:00,130.74,130.79,130.735,130.765,1234700012.0
2008-10-21 23:15:00,130.76,130.77,130.745,130.76,743299990.0
2008-10-21 23:16:00,130.77,130.805,130.76,130.78,1211100017.0
2008-10-21 23:17:00,130.78,130.8,130.725,130.775,1452299973.0
2008-10-21 23:18:00,130.77,130.805,130.74,130.8,1487599998.0
2008-10-21 23:19:00,130.8,130.87,130.785,130.835,1165900006.0
2008-10-21 23:20:00,130.845,130.85,130.82,130.845,978299991.0
2008-10-21 23:21:00,130.845,130.885,130.825,130.87,1660499988.0
2008-10-21 23:22:00,130.87,130.91,130.86,130.87,1042299998.0
2008-10-21 23:23:00,130.86,130.875,130.825,130.86,1042299998.0
2008-10-21 23:24:00,130.86,130.895,130.86,130.89,1039899981.0
2008-10-21 23:25:00,130.94,131.09,130.92,131.09,1224199994.0
2008-10-21 23:26:00,131.08,131.11,131.04,131.06,1224199994.0
2008-10-21 23:27:00,131.055,131.085,131.055,131.085,1224199994.0
2008-10-21 23:28:00,131.11,131.11,131.03,131.05,888400000.0
2008-10-21 23:29:00,131.06,131.1,131.05,131.06,888400000.0
2008-10-21 23:30:00,131.05,131.09,131.05,131.055,888400000.0
2008-10-21 23:31:00,131.065,131.085,131.065,131.08,448099998.0
2008-10-21 23:32:00,131.07,131.09,131.065,131.085,721300012.0
2008-10-21 23:33:00,131.09,131.15,131.06,131.12,1239999987.0
2008-10-21 23:34:00,131.11,131.135,131.11,131.125,1239999987.0
2008-10-21 23:35:00,131.13,131.24,131.12,131.12,474499996.0
2008-10-21 23:36:00,131.13,131.16,131.12,131.13,474499996.0
2008-10-21 23:37:00,131.14,131.18,131.13,131.16,474499996.0
2008-10-21 23:38:00,131.145,131.17,131.145,131.145,474499996.0
2008-10-21 23:39:00,131.16,131.23,131.16,131.215,1948200013.0
2008-10-21 23:40:00,131.21,131.295,131.195,131.295,1296700018.0
2008-10-21 23:41:00,131.32,131.32,131.21,131.25,62599998.0
2008-10-21 23:42:00,131.25,131.25,131.25,131.25,62599998.0
2008-10-21 23:43:00,131.25,131.25,131.235,131.235,121700001.0
2008-10-21 23:44:00,131.24,131.25,131.21,131.25,1950399996.0
2008-10-21 23:45:00,131.25,131.25,131.25,131.25,1174299988.0
2008-10-21 23:46:00,131.265,131.275,131.225,131.245,1174299988.0
2008-10-21 23:47:00,131.25,131.25,131.25,131.25,658800003.0
2008-10-21 23:48:00,131.25,131.275,131.25,131.25,2095299998.0
2008-10-21 23:49:00,131.27,131.34,131.26,131.28,1776900003.0
2008-10-21 23:50:00,131.27,131.27,131.21,131.235,1776900003.0
2008-10-21 23:51:00,131.22,131.22,131.215,131.22,1869199994.0
2008-10-21 23:52:00,131.22,131.22,131.22,131.22,1087600006.0
2008-10-21 23:53:00,131.2,131.22,131.18,131.19,562399994.0
2008-10-21 23:54:00,131.15,131.15,130.99,130.99,562399994.0
2008-10-21 23:55:00,131.0,131.0,130.95,130.98,562399994.0
2008-10-21 23:56:00,130.96,130.975,130.96,130.975,562399994.0
2008-10-21 23:57:00,130.965,130.975,130.95,130.955,1649800003.0
2008-10-21 23:58:00,130.96,130.99,130.96,130.99,1938700023.0
2008-10-21 23:59:00,131.01,131.01,131.01,131.01,1633199998.0
2008-10-22 00:00:00,131.01,131.03,130.97,131.03,1633199998.0
2008-10-22 00:01:00,131.04,131.13,131.03,131.13,1257900008.0
2008-10-22 00:02:00,131.125,131.125,131.09,131.11,1257900008.0
2008-10-22 00:03:00,131.115,131.135,131.1,131.12,1837699983.0
2008-10-22 00:04:00,131.11,131.17,131.11,131.155,1247600002.0
2008-10-22 00:05:00,131.19,131.19,131.12,131.13,764000005.0
2008-10-22 00:06:00,131.12,131.12,131.05,131.06,764000005.0
2008-10-22 00:07:00,131.015,131.055,131.005,131.025,764000005.0
2008-10-22 00:08:00,131.01,131.045,131.01,131.025,1049500007.0
2008-10-22 00:09:00,131.03,131.04,131.025,131.025,445599988.0
2008-10-22 00:10:00,131.03,131.05,131.015,131.05,720699996.0
2008-10-22 00:11:00,131.05,131.075,131.025,131.075,1610700011.0
2008-10-22 00:12:00,131.08,131.13,131.08,131.13,1803699993.0
2008-10-22 00:13:00,131.145,131.19,131.14,131.185,1803699993.0
2008-10-22 00:14:00,131.185,131.225,131.17,131.185,2113600022.0
2008-10-22 00:15:00,131.2,131.2,131.16,131.19,2062799993.0
2008-10-22 00:16:00,131.16,131.16,131.13,131.13,2062799993.0
2008-10-22 00:17:00,131.135,131.135,131.12,131.135,1566100008.0
2008-10-22 00:18:00,131.155,131.175,131.155,131.175,444799995.0
2008-10-22 00:19:00,131.175,131.185,131.165,131.17,1134200012.0
2008-10-22 00:20:00,131.17,131.23,131.17,131.21,1214099998.0
2008-10-22 00:21:00,131.22,131.31,131.22,131.31,1823300000.0
2008-10-22 00:22:00,131.295,131.295,131.23,131.27,1823300000.0
2008-10-22 00:23:00,131.275,131.305,131.265,131.265,204200001.0
2008-10-22 00:24:00,131.29,131.315,131.285,131.315,844600002.0
2008-10-22 00:25:00,131.32,131.375,131.32,131.365,1878100004.0
2008-10-22 00:26:00,131.365,131.38,131.365,131.375,1487900000.0
2008-10-22 00:27:00,131.375,131.405,131.37,131.405,767799995.0
2008-10-22 00:28:00,131.42,131.43,131.41,131.42,404700005.0
2008-10-22 00:29:00,131.43,131.43,131.39,131.39,404700005.0
2008-10-22 00:30:00,131.365,131.385,131.365,131.37,404700005.0
2008-10-22 00:31:00,131.37,131.37,131.35,131.35,769599994.0
2008-10-22 00:32:00,131.365,131.42,131.365,131.42,895900002.0
2008-10-22 00:33:00,131.44,131.44,131.42,131.43,756700006.0
2008-10-22 00:34:00,131.425,131.425,131.395,131.41,756700006.0
2008-10-22 00:35:00,131.415,131.47,131.415,131.445,1491700011.0
2008-10-22 00:36:00,131.44,131.46,131.435,131.45,1569099993.0
2008-10-22 00:37:00,131.445,131.445,131.42,131.42,916199997.0
2008-10-22 00:38:00,131.42,131.455,131.415,131.42,1130700012.0
2008-10-22 00:39:00,131.44,131.47,131.42,131.42,1143200009.0
2008-10-22 00:40:00,131.435,131.47,131.42,131.42,1143200009.0
2008-10-22 00:41:00,131.42,131.42,131.42,131.42,1641400009.0
2008-10-22 00:42:00,131.42,131.435,131.42,131.435,374700006.0
2008-10-22 00:43:00,131.44,131.45,131.36,131.38,1031199987.0
2008-10-22 00:44:00,131.36,131.365,131.31,131.33,1031199987.0
2008-10-22 00:45:00,131.325,131.325,131.31,131.31,674900001.0
2008-10-22 00:46:00,131.32,131.34,131.31,131.315,775300013.0
2008-10-22 00:47:00,131.315,131.315,131.285,131.285,324299999.0
2008-10-22 00:48:00,131.285,131.285,131.27,131.27,640699996.0
2008-10-22 00:49:00,131.265,131.27,131.185,131.19,1147599999.0
2008-10-22 00:50:00,131.19,131.205,131.13,131.14,2108399989.0
2008-10-22 00:51:00,131.14,131.145,131.12,131.135,629200001.0
2008-10-22 00:52:00,131.14,131.18,131.14,131.18,937399994.0
2008-10-22 00:53:00,131.185,131.185,131.185,131.185,34599998.0
2008-10-22 00:54:00,131.19,131.21,131.11,131.15,1614700016.0
2008-10-22 00:55:00,131.15,131.175,131.13,131.145,1614700016.0
2008-10-22 00:56:00,131.16,131.16,131.07,131.08,917200001.0
2008-10-22 00:57:00,131.07,131.09,130.98,131.0,917200001.0
2008-10-22 00:58:00,131.01,131.08,130.97,131.02,917200001.0
2008-10-22 00:59:00,131.01,131.02,130.93,130.98,917200001.0
2008-10-22 01:00:00,130.97,131.03,130.93,131.0,917200001.0
2008-10-22 01:01:00,131.005,131.01,130.99,131.005,917200001.0
2008-10-22 01:02:00,131.01,131.01,130.92,130.92,1910000009.0
2008-10-22 01:03:00,130.93,130.94,130.8,130.81,1910000009.0
2008-10-22 01:04:00,130.82,130.86,130.8,130.85,1910000009.0
2008-10-22 01:05:00,130.87,130.98,130.87,130.97,1910000009.0
2008-10-22 01:06:00,130.96,131.025,130.955,130.995,1910000009.0
2008-10-22 01:07:00,130.985,130.99,130.975,130.99,561099993.0
2008-10-22 01:08:00,130.97,130.975,130.955,130.97,839000005.0
2008-10-22 01:09:00,130.975,131.02,130.965,131.005,1752800003.0
2008-10-22 01:10:00,131.01,131.04,131.0,131.0,910099999.0
2008-10-22 01:11:00,131.01,131.09,131.0,131.07,910099999.0
2008-10-22 01:12:00,131.08,131.18,131.07,131.18,910099999.0
2008-10-22 01:13:00,131.19,131.23,131.16,131.21,910099999.0
2008-10-22 01:14:00,131.195,131.22,131.19,131.21,910099999.0
2008-10-22 01:15:00,131.24,131.325,131.24,131.275,2016000006.0
2008-10-22 01:16:00,131.29,131.29,131.24,131.26,1548800005.0
2008-10-22 01:17:00,131.26,131.26,131.22,131.22,1548800005.0
2008-10-22 01:18:00,131.22,131.22,131.185,131.205,1438400005.0
2008-10-22 01:19:00,131.2,131.205,131.175,131.175,1327700003.0
2008-10-22 01:20:00,131.19,131.21,131.15,131.15,2146699976.0
2008-10-22 01:21:00,131.125,131.155,131.06,131.08,2146699976.0
2008-10-22 01:22:00,131.1,131.1,131.01,131.04,1567499986.0
2008-10-22 01:23:00,131.025,131.04,130.995,131.04,1567499986.0
2008-10-22 01:24:00,131.05,131.05,131.03,131.05,562500004.0
2008-10-22 01:25:00,131.04,131.05,131.015,131.03,1055099998.0
2008-10-22 01:26:00,131.03,131.03,131.025,131.03,899600008.0
2008-10-22 01:27:00,131.035,131.045,131.02,131.035,1337600006.0
2008-10-22 01:28:00,131.035,131.035,131.0,131.0,1640400003.0
2008-10-22 01:29:00,131.03,131.06,131.02,131.06,1496500011.0
2008-10-22 01:30:00,131.05,131.05,130.91,130.91,1496500011.0
2008-10-22 01:31:00,130.89,130.98,130.79,130.83,1496500011.0
2008-10-22 01:32:00,130.82,130.89,130.78,130.89,1496500011.0
2008-10-22 01:33:00,130.88,130.95,130.83,130.94,1496500011.0
2008-10-22 01:34:00,130.93,130.99,130.92,130.94,1496500011.0
2008-10-22 01:35:00,130.93,130.93,130.85,130.86,1496500011.0
2008-10-22 01:38:00,130.87,130.9,130.84,130.86,1496500011.0
2008-10-22 01:39:00,130.87,130.88,130.81,130.81,1496500011.0
2008-10-22 01:40:00,130.82,130.85,130.8,130.81,1496500011.0
2008-10-22 01:41:00,130.82,130.83,130.76,130.8,1496500011.0
2008-10-22 01:42:00,130.79,130.8,130.67,130.76,1496500011.0
2008-10-22 01:43:00,130.75,130.79,130.72,130.73,1496500011.0
2008-10-22 01:44:00,130.74,130.75,130.7,130.73,1496500011.0
2008-10-22 01:45:00,130.74,130.77,130.71,130.76,1496500011.0
2008-10-22 01:46:00,130.75,130.79,130.69,130.7,1496500011.0
2008-10-22 01:47:00,130.69,130.7,130.6,130.61,1496500011.0
2008-10-22 01:48:00,130.6,130.61,130.49,130.5,1496500011.0
2008-10-22 01:49:00,130.48,130.48,130.28,130.34,1496500011.0
2008-10-22 01:50:00,130.32,130.36,130.26,130.26,1496500011.0
2008-10-22 01:51:00,130.24,130.25,130.17,130.23,1496500011.0
2008-10-22 01:52:00,130.24,130.3,130.24,130.28,1496500011.0
2008-10-22 01:53:00,130.29,130.35,130.29,130.31,1496500011.0
2008-10-22 01:54:00,130.32,130.36,130.26,130.34,1496500011.0
2008-10-22 01:55:00,130.35,130.38,130.33,130.37,1496500011.0
2008-10-22 01:56:00,130.38,130.38,130.34,130.36,1496500011.0
2008-10-22 01:57:00,130.35,130.38,130.33,130.38,1496500011.0
2008-10-22 01:58:00,130.37,130.42,130.37,130.41,1496500011.0
2008-10-22 01:59:00,130.42,130.42,130.36,130.37,1496500011.0
2008-10-22 02:00:00,130.38,130.38,130.28,130.28,1496500011.0
2008-10-22 02:01:00,130.26,130.28,130.23,130.27,1496500011.0
2008-10-22 02:02:00,130.28,130.35,130.28,130.32,1496500011.0
2008-10-22 02:03:00,130.33,130.38,130.33,130.38,1496500011.0
2008-10-22 02:04:00,130.37,130.38,130.34,130.38,1496500011.0
2008-10-22 02:05:00,130.39,130.39,130.33,130.36,1496500011.0
2008-10-22 02:06:00,130.35,130.39,130.33,130.38,1496500011.0
2008-10-22 02:07:00,130.39,130.48,130.39,130.45,1496500011.0
2008-10-22 02:08:00,130.44,130.46,130.28,130.31,1496500011.0
2008-10-22 02:09:00,130.3,130.33,130.27,130.31,1496500011.0
2008-10-22 02:10:00,130.33,130.41,130.33,130.37,1496500011.0
2008-10-22 02:11:00,130.38,130.48,130.37,130.48,1496500011.0
2008-10-22 02:12:00,130.47,130.51,130.47,130.5,1496500011.0
2008-10-22 02:13:00,130.49,130.49,130.45,130.48,1496500011.0
2008-10-22 02:14:00,130.47,130.49,130.47,130.47,1496500011.0
2008-10-22 02:15:00,130.48,130.49,130.43,130.44,1496500011.0
2008-10-22 02:16:00,130.43,130.45,130.32,130.32,1496500011.0
2008-10-22 02:17:00,130.3,130.39,130.25,130.36,1496500011.0
2008-10-22 02:18:00,130.37,130.38,130.32,130.38,1496500011.0
2008-10-22 02:19:00,130.37,130.42,130.37,130.42,1496500011.0
2008-10-22 02:20:00,130.43,130.43,130.34,130.34,1496500011.0
2008-10-22 02:21:00,130.33,130.38,130.31,130.38,1496500011.0
2008-10-22 02:22:00,130.37,130.39,130.37,130.38,1496500011.0
2008-10-22 02:23:00,130.39,130.41,130.34,130.36,1496500011.0
2008-10-22 02:24:00,130.35,130.36,130.31,130.32,1496500011.0
2008-10-22 02:25:00,130.33,130.4,130.32,130.4,1496500011.0
2008-10-22 02:26:00,130.39,130.4,130.35,130.35,1496500011.0
2008-10-22 02:27:00,130.34,130.34,130.3,130.33,1496500011.0
2008-10-22 02:28:00,130.34,130.41,130.34,130.4,1496500011.0
2008-10-22 02:29:00,130.41,130.42,130.39,130.39,1496500011.0
2008-10-22 02:30:00,130.38,130.43,130.37,130.41,1496500011.0
2008-10-22 02:31:00,130.42,130.42,130.37,130.39,1496500011.0
2008-10-22 02:32:00,130.4,130.4,130.37,130.39,1496500011.0
2008-10-22 02:33:00,130.38,130.4,130.36,130.36,1496500011.0
2008-10-22 02:34:00,130.345,130.35,130.335,130.345,1496500011.0
2008-10-22 02:35:00,130.36,130.4,130.35,130.4,1463800004.0
2008-10-22 02:36:00,130.395,130.42,130.395,130.42,1463800004.0
2008-10-22 02:37:00,130.42,130.42,130.365,130.38,2014612013.0
2008-10-22 02:38:00,130.4,130.43,130.39,130.43,1585900002.0
2008-10-22 02:39:00,130.45,130.49,130.45,130.47,1585900002.0
2008-10-22 02:40:00,130.48,130.53,130.48,130.53,1585900002.0
2008-10-22 02:41:00,130.54,130.58,130.53,130.57,1585900002.0
2008-10-22 02:42:00,130.58,130.59,130.56,130.59,1585900002.0
2008-10-22 02:43:00,130.575,130.575,130.565,130.575,1585900002.0
2008-10-22 02:44:00,130.59,130.66,130.59,130.66,1795099998.0
2008-10-22 02:45:00,130.67,130.67,130.65,130.65,1795099998.0
2008-10-22 02:46:00,130.64,130.64,130.58,130.59,1795099998.0
2008-10-22 02:47:00,130.58,130.65,130.56,130.65,1795099998.0
2008-10-22 02:48:00,130.64,130.65,130.62,130.62,1795099998.0
2008-10-22 02:49:00,130.63,130.65,130.57,130.65,1795099998.0
2008-10-22 02:50:00,130.66,130.74,130.63,130.73,1795099998.0
2008-10-22 02:51:00,130.74,130.78,130.74,130.78,1795099998.0
2008-10-22 02:52:00,130.77,130.81,130.74,130.75,1795099998.0
2008-10-22 02:53:00,130.77,130.83,130.76,130.81,1795099998.0
2008-10-22 02:54:00,130.8,130.82,130.75,130.79,1795099998.0
2008-10-22 02:55:00,130.78,130.78,130.73,130.74,1795099998.0
2008-10-22 02:56:00,130.73,130.74,130.61,130.63,1795099998.0
2008-10-22 02:57:00,130.62,130.67,130.62,130.64,1795099998.0
2008-10-22 02:58:00,130.63,130.68,130.63,130.68,1795099998.0
2008-10-22 02:59:00,130.69,130.71,130.68,130.7,1795099998.0
2008-10-22 03:00:00,130.68,130.68,130.58,130.61,1795099998.0
2008-10-22 03:01:00,130.6,130.61,130.58,130.58,1795099998.0
2008-10-22 03:02:00,130.59,130.59,130.52,130.53,1795099998.0
2008-10-22 03:03:00,130.54,130.54,130.5,130.5,1795099998.0
2008-10-22 03:04:00,130.51,130.52,130.42,130.42,1795099998.0
2008-10-22 03:05:00,130.43,130.46,130.42,130.46,1795099998.0
2008-10-22 03:06:00,130.45,130.5,130.45,130.5,1795099998.0
2008-10-22 03:07:00,130.51,130.53,130.5,130.53,1795099998.0
2008-10-22 03:08:00,130.52,130.53,130.52,130.53,1795099998.0
2008-10-22 03:09:00,130.54,130.59,130.54,130.58,1795099998.0
2008-10-22 03:10:00,130.57,130.62,130.56,130.58,1795099998.0
2008-10-22 03:11:00,130.57,130.59,130.57,130.58,1795099998.0
2008-10-22 03:12:00,130.59,130.59,130.58,130.58,1795099998.0
2008-10-22 03:13:00,130.57,130.57,130.48,130.52,1795099998.0
2008-10-22 03:14:00,130.53,130.56,130.5,130.5,1795099998.0
2008-10-22 03:15:00,130.49,130.5,130.45,130.45,1795099998.0
2008-10-22 03:16:00,130.46,130.51,130.45,130.45,1795099998.0
2008-10-22 03:17:00,130.46,130.46,130.39,130.4,1795099998.0
2008-10-22 03:18:00,130.39,130.39,130.34,130.39,1795099998.0
2008-10-22 03:19:00,130.4,130.41,130.39,130.4,1795099998.0
2008-10-22 03:20:00,130.39,130.39,130.31,130.31,1795099998.0
2008-10-22 03:21:00,130.3,130.3,130.28,130.3,1795099998.0
2008-10-22 03:22:00,130.29,130.29,130.25,130.25,1795099998.0
2008-10-22 03:23:00,130.26,130.27,130.24,130.24,1795099998.0
2008-10-22 03:24:00,130.23,130.27,130.23,130.27,1795099998.0
2008-10-22 03:25:00,130.28,130.32,130.28,130.32,1795099998.0
2008-10-22 03:26:00,130.31,130.34,130.31,130.34,1795099998.0
2008-10-22 03:27:00,130.33,130.33,130.33,130.33,1795099998.0
2008-10-22 03:28:00,130.34,130.36,130.34,130.35,1795099998.0
2008-10-22 03:29:00,130.34,130.37,130.33,130.36,1795099998.0
2008-10-22 03:30:00,130.37,130.4,130.36,130.4,1795099998.0
2008-10-22 03:31:00,130.39,130.4,130.39,130.4,1795099998.0
2008-10-22 03:32:00,130.39,130.4,130.38,130.39,1795099998.0
2008-10-22 03:33:00,130.4,130.43,130.4,130.43,1795099998.0
2008-10-22 03:34:00,130.44,130.46,130.41,130.41,1795099998.0
2008-10-22 03:35:00,130.42,130.43,130.42,130.43,1795099998.0
2008-10-22 03:36:00,130.44,130.5,130.44,130.48,1795099998.0
2008-10-22 03:37:00,130.49,130.52,130.47,130.52,1795099998.0
2008-10-22 03:38:00,130.53,130.61,130.53,130.53,1795099998.0
2008-10-22 03:39:00,130.54,130.54,130.41,130.42,1795099998.0
2008-10-22 03:40:00,130.41,130.42,130.39,130.39,1795099998.0
2008-10-22 03:41:00,130.4,130.44,130.39,130.44,1795099998.0
2008-10-22 03:42:00,130.43,130.46,130.4,130.46,1795099998.0
2008-10-22 03:43:00,130.45,130.46,130.42,130.46,1795099998.0
2008-10-22 03:44:00,130.47,130.53,130.47,130.51,1795099998.0
2008-10-22 03:45:00,130.5,130.6,130.49,130.58,1795099998.0
2008-10-22 03:46:00,130.6,130.61,130.54,130.54,1795099998.0
2008-10-22 03:47:00,130.55,130.56,130.48,130.48,1795099998.0
2008-10-22 03:48:00,130.47,130.49,130.45,130.45,1795099998.0
2008-10-22 03:49:00,130.46,130.47,130.43,130.44,1795099998.0
2008-10-22 03:50:00,130.43,130.44,130.4,130.4,1795099998.0
2008-10-22 03:51:00,130.42,130.43,130.41,130.43,1795099998.0
2008-10-22 03:52:00,130.42,130.44,130.42,130.42,1795099998.0
2008-10-22 03:53:00,130.425,130.425,130.41,130.41,1795099998.0
2008-10-22 03:54:00,130.43,130.43,130.41,130.42,2096299989.0
2008-10-22 03:55:00,130.43,130.44,130.41,130.41,2096299989.0
2008-10-22 03:56:00,130.43,130.46,130.43,130.44,2096299989.0
2008-10-22 03:57:00,130.45,130.47,130.44,130.46,2096299989.0
2008-10-22 03:58:00,130.45,130.47,130.43,130.46,2096299989.0
2008-10-22 03:59:00,130.45,130.48,130.44,130.48,2096299989.0
2008-10-22 04:00:00,130.47,130.48,130.45,130.46,2096299989.0
2008-10-22 04:01:00,130.47,130.48,130.46,130.47,2096299989.0
2008-10-22 04:02:00,130.46,130.48,130.46,130.47,2096299989.0
2008-10-22 04:03:00,130.48,130.57,130.48,130.54,2096299989.0
2008-10-22 04:04:00,130.53,130.56,130.51,130.54,2096299989.0
2008-10-22 04:05:00,130.53,130.57,130.53,130.56,2096299989.0
2008-10-22 04:06:00,130.57,130.58,130.56,130.57,2096299989.0
2008-10-22 04:07:00,130.58,130.58,130.56,130.56,2096299989.0
2008-10-22 04:08:00,130.55,130.58,130.55,130.55,2096299989.0
2008-10-22 04:09:00,130.54,130.59,130.54,130.58,2096299989.0
2008-10-22 04:10:00,130.57,130.58,130.54,130.55,2096299989.0
2008-10-22 04:11:00,130.56,130.57,130.55,130.55,2096299989.0
2008-10-22 04:12:00,130.56,130.58,130.55,130.56,2096299989.0
2008-10-22 04:13:00,130.555,130.555,130.535,130.535,2096299989.0
2008-10-22 04:14:00,130.53,130.54,130.49,130.49,1898100005.0
2008-10-22 04:15:00,130.48,130.48,130.25,130.25,1898100005.0
2008-10-22 04:16:00,130.26,130.26,130.1,130.23,1898100005.0
2008-10-22 04:17:00,130.22,130.34,130.22,130.33,1898100005.0
2008-10-22 04:18:00,130.34,130.37,130.28,130.31,1898100005.0
2008-10-22 04:19:00,130.32,130.32,130.2,130.21,1898100005.0
2008-10-22 04:20:00,130.22,130.22,130.06,130.09,1898100005.0
2008-10-22 04:21:00,130.1,130.22,130.09,130.19,1898100005.0
2008-10-22 04:22:00,130.2,130.22,130.16,130.21,1898100005.0
2008-10-22 04:23:00,130.22,130.22,130.18,130.19,1898100005.0
2008-10-22 04:24:00,130.18,130.18,130.1,130.13,1898100005.0
2008-10-22 04:25:00,130.14,130.23,130.14,130.19,1898100005.0
2008-10-22 04:26:00,130.18,130.18,130.15,130.17,1898100005.0
2008-10-22 04:27:00,130.16,130.16,130.13,130.15,1898100005.0
2008-10-22 04:28:00,130.14,130.14,130.05,130.07,1898100005.0
2008-10-22 04:29:00,130.08,130.16,130.08,130.14,1898100005.0
2008-10-22 04:30:00,130.12,130.14,130.1,130.1,1898100005.0
2008-10-22 04:31:00,130.11,130.14,130.11,130.12,1898100005.0
2008-10-22 04:32:00,130.13,130.14,130.1,130.13,1898100005.0
2008-10-22 04:33:00,130.12,130.18,130.11,130.17,1898100005.0
2008-10-22 04:34:00,130.16,130.19,130.14,130.19,1898100005.0
2008-10-22 04:35:00,130.2,130.22,130.19,130.2,1898100005.0
2008-10-22 04:36:00,130.21,130.24,130.2,130.22,1898100005.0
2008-10-22 04:37:00,130.23,130.23,130.19,130.21,1898100005.0
2008-10-22 04:38:00,130.19,130.24,130.19,130.24,1898100005.0
2008-10-22 04:39:00,130.25,130.25,130.22,130.22,1898100005.0
2008-10-22 04:40:00,130.19,130.21,130.18,130.18,1898100005.0
2008-10-22 04:41:00,130.19,130.2,130.18,130.19,1898100005.0
2008-10-22 04:42:00,130.2,130.2,130.19,130.19,1898100005.0
2008-10-22 04:43:00,130.18,130.23,130.17,130.22,1898100005.0
2008-10-22 04:44:00,130.23,130.24,130.21,130.22,1898100005.0
2008-10-22 04:45:00,130.21,130.21,130.18,130.19,1898100005.0
2008-10-22 04:46:00,130.175,130.18,130.165,130.175,1898100005.0
2008-10-22 04:47:00,130.18,130.185,130.17,130.185,1729700005.0
2008-10-22 04:48:00,130.185,130.185,130.175,130.175,878100002.0
2008-10-22 04:49:00,130.19,130.24,130.18,130.21,431500000.0
2008-10-22 04:50:00,130.2,130.21,130.2,130.2,431500000.0
2008-10-22 04:51:00,130.19,130.25,130.19,130.19,431500000.0
2008-10-22 04:52:00,130.18,130.2,130.18,130.19,431500000.0
2008-10-22 04:53:00,130.18,130.21,130.18,130.21,431500000.0
2008-10-22 04:54:00,130.2,130.23,130.2,130.21,431500000.0
2008-10-22 04:55:00,130.2,130.21,130.19,130.21,431500000.0
2008-10-22 04:56:00,130.19,130.2,130.19,130.195,431500000.0
2008-10-22 04:57:00,130.195,130.205,130.185,130.19,1770300010.0
2008-10-22 04:58:00,130.2,130.22,130.17,130.22,1438199984.0
2008-10-22 04:59:00,130.21,130.21,130.18,130.18,1438199984.0
2008-10-22 05:00:00,130.19,130.19,130.15,130.16,1438199984.0
2008-10-22 05:01:00,130.17,130.22,130.17,130.19,1438199984.0
2008-10-22 05:02:00,130.18,130.21,130.17,130.2,1438199984.0
2008-10-22 05:03:00,130.21,130.22,130.19,130.19,1438199984.0
2008-10-22 05:04:00,130.21,130.23,130.2,130.21,1438199984.0
2008-10-22 05:05:00,130.2,130.21,130.18,130.21,1438199984.0
2008-10-22 05:06:00,130.2,130.21,130.18,130.19,1438199984.0
2008-10-22 05:07:00,130.18,130.19,130.16,130.17,1438199984.0
2008-10-22 05:08:00,130.155,130.165,130.155,130.155,1438199984.0
2008-10-22 05:09:00,130.17,130.2,130.13,130.2,1928700018.0
2008-10-22 05:10:00,130.19,130.23,130.14,130.23,1928700018.0
2008-10-22 05:11:00,130.22,130.22,130.19,130.2,1928700018.0
2008-10-22 05:12:00,130.22,130.22,130.19,130.22,1928700018.0
2008-10-22 05:13:00,130.21,130.21,130.19,130.19,1928700018.0
2008-10-22 05:14:00,130.18,130.19,130.14,130.14,1928700018.0
2008-10-22 05:15:00,130.13,130.13,130.09,130.11,1928700018.0
2008-10-22 05:16:00,130.12,130.12,130.07,130.1,1928700018.0
2008-10-22 05:17:00,130.09,130.13,130.09,130.11,1928700018.0
2008-10-22 05:18:00,130.1,130.15,130.09,130.13,1928700018.0
2008-10-22 05:19:00,130.12,130.12,130.105,130.12,1928700018.0
2008-10-22 05:20:00,130.12,130.14,130.11,130.13,1351299985.0
2008-10-22 05:21:00,130.115,130.13,130.115,130.125,1351299985.0
2008-10-22 05:22:00,130.115,130.145,130.115,130.125,1891799990.0
2008-10-22 05:23:00,130.13,130.14,130.1,130.1,1884600005.0
2008-10-22 05:24:00,130.09,130.1,129.93,129.95,1884600005.0
2008-10-22 05:25:00,129.96,129.98,129.88,129.93,1884600005.0
2008-10-22 05:26:00,129.92,129.99,129.89,129.93,1884600005.0
2008-10-22 05:27:00,129.92,129.94,129.88,129.88,1884600005.0
2008-10-22 05:28:00,129.87,129.96,129.87,129.93,1884600005.0
2008-10-22 05:29:00,129.92,129.92,129.65,129.67,1884600005.0
2008-10-22 05:30:00,129.68,129.71,129.59,129.6,1884600005.0
2008-10-22 05:31:00,129.61,129.62,129.56,129.59,1884600005.0
2008-10-22 05:32:00,129.57,129.57,129.48,129.52,1884600005.0
2008-10-22 05:33:00,129.51,129.54,129.49,129.51,1884600005.0
2008-10-22 05:34:00,129.5,129.64,129.49,129.64,1884600005.0
2008-10-22 05:35:00,129.65,129.65,129.54,129.59,1884600005.0
2008-10-22 05:36:00,129.6,129.63,129.58,129.58,1884600005.0
2008-10-22 05:37:00,129.56,129.56,129.32,129.34,1884600005.0
2008-10-22 05:38:00,129.36,129.5,129.3,129.5,1884600005.0
2008-10-22 05:39:00,129.49,129.52,129.39,129.43,1884600005.0
2008-10-22 05:40:00,129.42,129.42,129.26,129.28,1884600005.0
2008-10-22 05:41:00,129.29,129.37,129.28,129.3,1884600005.0
2008-10-22 05:42:00,129.29,129.31,129.16,129.18,1884600005.0
2008-10-22 05:43:00,129.19,129.19,129.06,129.12,1884600005.0
2008-10-22 05:44:00,129.13,129.17,129.09,129.16,1884600005.0
2008-10-22 05:45:00,129.17,129.23,129.17,129.19,1884600005.0
2008-10-22 05:46:00,129.2,129.25,129.17,129.21,1884600005.0
2008-10-22 05:47:00,129.2,129.2,129.17,129.18,1884600005.0
2008-10-22 05:48:00,129.19,129.25,129.18,129.25,1884600005.0
2008-10-22 05:49:00,129.24,129.31,129.24,129.31,1884600005.0
2008-10-22 05:50:00,129.33,129.34,129.22,129.22,1884600005.0
2008-10-22 05:51:00,129.21,129.25,129.16,129.18,1884600005.0
2008-10-22 05:52:00,129.19,129.27,129.18,129.27,1884600005.0
2008-10-22 05:53:00,129.28,129.31,129.25,129.27,1884600005.0
2008-10-22 05:54:00,129.25,129.28,129.24,129.25,1884600005.0
2008-10-22 05:55:00,129.27,129.27,129.24,129.25,1884600005.0
2008-10-22 05:56:00,129.26,129.34,129.26,129.3,1884600005.0
2008-10-22 05:57:00,129.28,129.34,129.25,129.25,1884600005.0
2008-10-22 05:58:00,129.27,129.28,129.21,129.21,1884600005.0
2008-10-22 05:59:00,129.2,129.21,129.15,129.16,1884600005.0
2008-10-22 06:00:00,129.17,129.28,129.16,129.24,1884600005.0
2008-10-22 06:01:00,129.23,129.25,129.19,129.24,1884600005.0
2008-10-22 06:02:00,129.23,129.26,129.23,129.25,1884600005.0
2008-10-22 06:03:00,129.27,129.28,129.22,129.28,1884600005.0
2008-10-22 06:04:00,129.27,129.28,129.18,129.18,1884600005.0
2008-10-22 06:05:00,129.17,129.19,129.13,129.18,1884600005.0
2008-10-22 06:06:00,129.19,129.19,129.15,129.16,1884600005.0
2008-10-22 06:07:00,129.15,129.17,129.12,129.14,1884600005.0
2008-10-22 06:08:00,129.13,129.14,129.11,129.12,1884600005.0
2008-10-22 06:09:00,129.09,129.12,129.06,129.11,1884600005.0
2008-10-22 06:10:00,129.12,129.19,129.12,129.19,1884600005.0
2008-10-22 06:11:00,129.17,129.17,129.11,129.11,1884600005.0
2008-10-22 06:12:00,129.12,129.14,129.06,129.08,1884600005.0
2008-10-22 06:13:00,129.06,129.14,129.06,129.11,1884600005.0
2008-10-22 06:14:00,129.09,129.09,129.06,129.08,1884600005.0
2008-10-22 06:15:00,129.09,129.09,128.86,128.86,1884600005.0
2008-10-22 06:16:00,128.84,128.87,128.53,128.58,1884600005.0
2008-10-22 06:17:00,128.56,128.56,128.22,128.25,1884600005.0
2008-10-22 06:18:00,128.27,128.34,128.25,128.31,1884600005.0
2008-10-22 06:19:00,128.3,128.5,128.27,128.48,1884600005.0
2008-10-22 06:20:00,128.47,128.56,128.44,128.56,1884600005.0
2008-10-22 06:21:00,128.58,128.62,128.5,128.62,1884600005.0
2008-10-22 06:22:00,128.64,128.69,128.5,128.52,1884600005.0
2008-10-22 06:23:00,128.53,128.53,128.34,128.36,1884600005.0
2008-10-22 06:24:00,128.37,128.42,128.19,128.21,1884600005.0
2008-10-22 06:25:00,128.2,128.22,127.93,127.93,1884600005.0
2008-10-22 06:26:00,127.94,128.05,127.88,127.97,1884600005.0
2008-10-22 06:27:00,127.96,127.98,127.9,127.91,1884600005.0
2008-10-22 06:28:00,127.92,127.92,127.45,127.45,1884600005.0
2008-10-22 06:29:00,127.43,127.47,127.11,127.11,1884600005.0
2008-10-22 06:30:00,127.06,127.42,126.97,127.42,1884600005.0
2008-10-22 06:31:00,127.41,127.77,127.41,127.77,1884600005.0
2008-10-22 06:32:00,127.78,127.94,127.76,127.81,1884600005.0
2008-10-22 06:33:00,127.8,127.83,127.71,127.71,1884600005.0
2008-10-22 06:34:00,127.7,127.7,127.2,127.22,1884600005.0
2008-10-22 06:35:00,127.23,127.29,127.18,127.25,1884600005.0
2008-10-22 06:36:00,127.23,127.6,127.2,127.58,1884600005.0
2008-10-22 06:37:00,127.55,127.72,127.51,127.67,1884600005.0
2008-10-22 06:38:00,127.68,127.78,127.67,127.77,1884600005.0
2008-10-22 06:39:00,127.76,127.77,127.61,127.63,1884600005.0
2008-10-22 06:40:00,127.65,127.69,127.61,127.68,1884600005.0
2008-10-22 06:41:00,127.69,127.69,127.34,127.41,1884600005.0
2008-10-22 06:42:00,127.42,127.64,127.42,127.64,1884600005.0
2008-10-22 06:43:00,127.65,127.69,127.63,127.68,1884600005.0
2008-10-22 06:44:00,127.69,127.82,127.69,127.79,1884600005.0
2008-10-22 06:45:00,127.82,127.84,127.79,127.83,1884600005.0
2008-10-22 06:46:00,127.84,127.89,127.84,127.88,1884600005.0
2008-10-22 06:47:00,127.89,127.89,127.72,127.74,1884600005.0
2008-10-22 06:48:00,127.75,127.75,127.61,127.69,1884600005.0
2008-10-22 06:49:00,127.7,127.84,127.7,127.83,1884600005.0
2008-10-22 06:50:00,127.815,127.825,127.71,127.71,1884600005.0
2008-10-22 06:51:00,127.73,127.76,127.63,127.75,1999599994.0
2008-10-22 06:52:00,127.76,127.79,127.73,127.75,1999599994.0
2008-10-22 06:53:00,127.74,127.8,127.74,127.76,1999599994.0
2008-10-22 06:54:00,127.77,127.79,127.73,127.77,1999599994.0
2008-10-22 06:55:00,127.78,127.78,127.63,127.67,1999599994.0
2008-10-22 06:56:00,127.66,127.75,127.6,127.74,1999599994.0
2008-10-22 06:57:00,127.72,127.73,127.51,127.57,1999599994.0
2008-10-22 06:58:00,127.58,127.67,127.57,127.66,1999599994.0
2008-10-22 06:59:00,127.68,127.72,127.6,127.62,1999599994.0
2008-10-22 07:00:00,127.63,127.73,127.63,127.73,1999599994.0
2008-10-22 07:01:00,127.74,127.93,127.74,127.91,1999599994.0
2008-10-22 07:02:00,127.92,127.94,127.89,127.94,1999599994.0
2008-10-22 07:03:00,127.95,127.98,127.92,127.92,1999599994.0
2008-10-22 07:04:00,127.91,127.91,127.87,127.89,1999599994.0
2008-10-22 07:05:00,127.88,127.88,127.86,127.88,1999599994.0
2008-10-22 07:06:00,127.87,127.98,127.87,127.98,1999599994.0
2008-10-22 07:07:00,127.97,127.99,127.96,127.96,1999599994.0
2008-10-22 07:08:00,127.95,128.0,127.94,127.98,1999599994.0
2008-10-22 07:09:00,127.99,128.12,127.98,128.08,1999599994.0
2008-10-22 07:10:00,128.09,128.16,128.0,128.16,1999599994.0
2008-10-22 07:11:00,128.17,128.19,128.15,128.17,1999599994.0
2008-10-22 07:12:00,128.18,128.25,128.18,128.25,1999599994.0
2008-10-22 07:13:00,128.24,128.42,128.24,128.42,1999599994.0
2008-10-22 07:14:00,128.43,128.5,128.38,128.39,1999599994.0
2008-10-22 07:15:00,128.38,128.38,128.21,128.21,1999599994.0
2008-10-22 07:16:00,128.2,128.23,128.0,128.0,1999599994.0
2008-10-22 07:17:00,127.99,128.09,127.94,128.07,1999599994.0
2008-10-22 07:18:00,128.08,128.09,127.94,127.99,1999599994.0
2008-10-22 07:19:00,128.0,128.02,127.96,128.02,1999599994.0
2008-10-22 07:20:00,128.0,128.11,128.0,128.11,1999599994.0
2008-10-22 07:21:00,128.12,128.22,128.12,128.19,1999599994.0
2008-10-22 07:22:00,128.15,128.22,128.08,128.22,1999599994.0
2008-10-22 07:23:00,128.21,128.24,128.08,128.09,1999599994.0
2008-10-22 07:24:00,128.11,128.11,128.0,128.0,1999599994.0
2008-10-22 07:25:00,127.99,128.03,127.94,127.98,1999599994.0
2008-10-22 07:26:00,127.97,127.97,127.8,127.87,1999599994.0
2008-10-22 07:27:00,127.88,127.91,127.79,127.83,1999599994.0
2008-10-22 07:28:00,127.82,127.89,127.82,127.84,1999599994.0
2008-10-22 07:29:00,127.85,127.86,127.81,127.85,1999599994.0
2008-10-22 07:30:00,127.86,127.91,127.83,127.89,1999599994.0
2008-10-22 07:31:00,127.9,127.95,127.87,127.88,1999599994.0
2008-10-22 07:32:00,127.87,127.9,127.86,127.87,1999599994.0
2008-10-22 07:33:00,127.88,128.03,127.87,128.0,1999599994.0
2008-10-22 07:34:00,127.99,127.99,127.94,127.95,1999599994.0
2008-10-22 07:35:00,127.96,127.97,127.95,127.96,1999599994.0
2008-10-22 07:36:00,127.95,128.01,127.89,127.89,1999599994.0
2008-10-22 07:37:00,127.88,127.88,127.64,127.64,1999599994.0
2008-10-22 07:38:00,127.63,127.63,127.44,127.5,1999599994.0
2008-10-22 07:39:00,127.49,127.5,127.28,127.29,1999599994.0
2008-10-22 07:40:00,127.3,127.46,127.3,127.43,1999599994.0
2008-10-22 07:41:00,127.42,127.58,127.4,127.54,1999599994.0
2008-10-22 07:42:00,127.53,127.56,127.5,127.51,1999599994.0
2008-10-22 07:43:00,127.5,127.54,127.48,127.5,1999599994.0
2008-10-22 07:44:00,127.49,127.54,127.46,127.53,1999599994.0
2008-10-22 07:45:00,127.54,127.62,127.52,127.53,1999599994.0
2008-10-22 07:46:00,127.54,127.72,127.51,127.64,1999599994.0
2008-10-22 07:47:00,127.65,127.66,127.59,127.64,1999599994.0
2008-10-22 07:48:00,127.65,127.72,127.65,127.7,1999599994.0
2008-10-22 07:49:00,127.71,127.83,127.69,127.83,1999599994.0
2008-10-22 07:50:00,127.82,127.88,127.82,127.88,1999599994.0
2008-10-22 07:51:00,127.87,127.93,127.85,127.93,1999599994.0
2008-10-22 07:52:00,127.94,127.99,127.93,127.97,1999599994.0
2008-10-22 07:53:00,127.96,127.98,127.88,127.88,1999599994.0
2008-10-22 07:54:00,127.89,127.91,127.83,127.89,1999599994.0
2008-10-22 07:55:00,127.87,127.98,127.87,127.88,1999599994.0
2008-10-22 07:56:00,127.89,128.07,127.84,128.06,1999599994.0
2008-10-22 07:57:00,128.05,128.21,128.02,128.07,1999599994.0
2008-10-22 07:58:00,128.06,128.09,127.98,128.06,1999599994.0
2008-10-22 07:59:00,128.05,128.2,128.05,128.17,1999599994.0
2008-10-22 08:00:00,128.16,128.32,128.14,128.25,1999599994.0
2008-10-22 08:01:00,128.26,128.29,128.2,128.22,1999599994.0
2008-10-22 08:02:00,128.23,128.29,128.17,128.28,1999599994.0
2008-10-22 08:03:00,128.27,128.29,128.14,128.15,1999599994.0
2008-10-22 08:04:00,128.14,128.15,128.12,128.13,1999599994.0
2008-10-22 08:05:00,128.14,128.17,128.05,128.05,1999599994.0
2008-10-22 08:06:00,128.07,128.08,127.87,127.94,1999599994.0
2008-10-22 08:07:00,127.95,127.95,127.83,127.84,1999599994.0
2008-10-22 08:08:00,127.85,127.86,127.72,127.76,1999599994.0
2008-10-22 08:09:00,127.78,127.97,127.77,127.95,1999599994.0
2008-10-22 08:10:00,127.94,127.95,127.85,127.88,1999599994.0
2008-10-22 08:11:00,127.89,128.04,127.89,127.95,1999599994.0
2008-10-22 08:12:00,127.94,127.94,127.77,127.77,1999599994.0
2008-10-22 08:13:00,127.78,127.83,127.73,127.8,1999599994.0
2008-10-22 08:14:00,127.81,127.82,127.72,127.73,1999599994.0
2008-10-22 08:15:00,127.72,127.82,127.71,127.82,1999599994.0
2008-10-22 08:16:00,127.83,127.83,127.76,127.79,1999599994.0
2008-10-22 08:17:00,127.78,127.84,127.74,127.74,1999599994.0
2008-10-22 08:18:00,127.75,127.83,127.75,127.79,1999599994.0
2008-10-22 08:19:00,127.8,127.84,127.75,127.79,1999599994.0
2008-10-22 08:20:00,127.78,127.85,127.73,127.85,1999599994.0
2008-10-22 08:21:00,127.86,127.96,127.84,127.9,1999599994.0
2008-10-22 08:22:00,127.91,127.94,127.87,127.93,1999599994.0
2008-10-22 08:23:00,127.94,128.0,127.92,127.94,1999599994.0
2008-10-22 08:24:00,127.95,127.95,127.82,127.83,1999599994.0
2008-10-22 08:25:00,127.82,127.87,127.66,127.77,1999599994.0
2008-10-22 08:26:00,127.76,127.92,127.74,127.89,1999599994.0
2008-10-22 08:27:00,127.88,127.89,127.8,127.8,1999599994.0
2008-10-22 08:28:00,127.81,127.87,127.78,127.81,1999599994.0
2008-10-22 08:29:00,127.82,127.93,127.82,127.9,1999599994.0
2008-10-22 08:30:00,127.91,127.91,127.85,127.89,1999599994.0
2008-10-22 08:31:00,127.88,127.89,127.86,127.88,1999599994.0
2008-10-22 08:32:00,127.89,127.98,127.86,127.96,1999599994.0
2008-10-22 08:33:00,127.97,128.0,127.89,127.92,1999599994.0
2008-10-22 08:34:00,127.93,128.05,127.91,128.05,1999599994.0
2008-10-22 08:35:00,128.03,128.1,127.99,128.09,1999599994.0
2008-10-22 08:36:00,128.1,128.13,128.06,128.1,1999599994.0
2008-10-22 08:37:00,128.11,128.23,128.06,128.21,1999599994.0
2008-10-22 08:38:00,128.2,128.31,128.2,128.29,1999599994.0
2008-10-22 08:39:00,128.3,128.34,128.21,128.23,1999599994.0
2008-10-22 08:40:00,128.24,128.28,128.2,128.22,1999599994.0
2008-10-22 08:41:00,128.23,128.24,128.19,128.23,1999599994.0
2008-10-22 08:42:00,128.24,128.3,128.19,128.2,1999599994.0
2008-10-22 08:43:00,128.21,128.21,128.13,128.15,1999599994.0
2008-10-22 08:44:00,128.14,128.16,128.05,128.1,1999599994.0
2008-10-22 08:45:00,128.11,128.17,128.08,128.17,1999599994.0
2008-10-22 08:46:00,128.18,128.2,128.14,128.19,1999599994.0
2008-10-22 08:47:00,128.18,128.32,128.18,128.19,1999599994.0
2008-10-22 08:48:00,128.21,128.23,128.16,128.19,1999599994.0
2008-10-22 08:49:00,128.2,128.21,128.15,128.16,1999599994.0
2008-10-22 08:50:00,128.17,128.19,128.14,128.17,1999599994.0
2008-10-22 08:51:00,128.16,128.2,128.13,128.17,1999599994.0
2008-10-22 08:52:00,128.18,128.18,128.09,128.14,1999599994.0
2008-10-22 08:53:00,128.13,128.18,128.11,128.15,1999599994.0
2008-10-22 08:54:00,128.17,128.17,128.1,128.11,1999599994.0
2008-10-22 08:55:00,128.12,128.16,128.1,128.16,1999599994.0
2008-10-22 08:56:00,128.15,128.23,128.15,128.22,1999599994.0
2008-10-22 08:57:00,128.23,128.26,128.19,128.19,1999599994.0
2008-10-22 08:58:00,128.18,128.21,128.12,128.19,1999599994.0
2008-10-22 08:59:00,128.21,128.31,128.19,128.27,1999599994.0
2008-10-22 09:00:00,128.26,128.28,128.19,128.28,1999599994.0
2008-10-22 09:01:00,128.25,128.42,128.22,128.42,1999599994.0
2008-10-22 09:02:00,128.43,128.48,128.37,128.47,1999599994.0
2008-10-22 09:03:00,128.46,128.5,128.41,128.46,1999599994.0
2008-10-22 09:04:00,128.45,128.55,128.44,128.51,1999599994.0
2008-10-22 09:05:00,128.52,128.54,128.41,128.43,1999599994.0
2008-10-22 09:06:00,128.42,128.5,128.41,128.48,1999599994.0
2008-10-22 09:07:00,128.49,128.58,128.48,128.55,1999599994.0
2008-10-22 09:08:00,128.54,128.59,128.51,128.56,1999599994.0
2008-10-22 09:09:00,128.55,128.68,128.55,128.62,1999599994.0
2008-10-22 09:10:00,128.63,128.76,128.61,128.63,1999599994.0
2008-10-22 09:11:00,128.62,128.68,128.53,128.56,1999599994.0
2008-10-22 09:12:00,128.57,128.59,128.43,128.46,1999599994.0
2008-10-22 09:13:00,128.47,128.5,128.4,128.41,1999599994.0
2008-10-22 09:14:00,128.42,128.5,128.41,128.5,1999599994.0
2008-10-22 09:15:00,128.49,128.53,128.45,128.45,1999599994.0
2008-10-22 09:16:00,128.46,128.47,128.4,128.41,1999599994.0
2008-10-22 09:17:00,128.42,128.45,128.39,128.44,1999599994.0
2008-10-22 09:18:00,128.46,128.48,128.4,128.4,1999599994.0
2008-10-22 09:19:00,128.39,128.4,128.3,128.3,1999599994.0
2008-10-22 09:20:00,128.29,128.3,128.2,128.23,1999599994.0
2008-10-22 09:21:00,128.22,128.23,128.08,128.09,1999599994.0
2008-10-22 09:22:00,128.11,128.16,128.11,128.12,1999599994.0
2008-10-22 09:23:00,128.15,128.17,128.15,128.17,1999599994.0
2008-10-22 09:24:00,128.08,128.09,128.04,128.08,1999599994.0
2008-10-22 09:25:00,128.09,128.14,128.09,128.11,1999599994.0
2008-10-22 09:26:00,128.09,128.11,128.04,128.06,1999599994.0
2008-10-22 09:27:00,128.05,128.06,127.79,127.79,1999599994.0
2008-10-22 09:28:00,127.8,127.8,127.67,127.76,1999599994.0
2008-10-22 09:29:00,127.75,127.78,127.69,127.77,1999599994.0
2008-10-22 09:30:00,127.76,127.84,127.72,127.73,1999599994.0
2008-10-22 09:31:00,127.72,127.74,127.6,127.61,1999599994.0
2008-10-22 09:32:00,127.6,127.63,127.43,127.46,1999599994.0
2008-10-22 09:33:00,127.45,127.45,126.95,127.0,1999599994.0
2008-10-22 09:34:00,127.08,127.12,126.96,127.04,1999599994.0
2008-10-22 09:35:00,127.03,127.12,127.02,127.06,1999599994.0
2008-10-22 09:36:00,127.04,127.12,127.02,127.02,1999599994.0
2008-10-22 09:37:00,127.0,127.01,126.94,126.96,1999599994.0
2008-10-22 09:38:00,126.97,127.08,126.97,127.07,1999599994.0
2008-10-22 09:39:00,127.06,127.24,127.06,127.22,1999599994.0
2008-10-22 09:40:00,127.21,127.34,127.21,127.25,1999599994.0
2008-10-22 09:41:00,127.26,127.32,127.2,127.31,1999599994.0
2008-10-22 09:42:00,127.3,127.36,127.28,127.34,1999599994.0
2008-10-22 09:43:00,127.35,127.41,127.33,127.38,1999599994.0
2008-10-22 09:44:00,127.39,127.49,127.38,127.45,1999599994.0
2008-10-22 09:45:00,127.44,127.46,127.38,127.42,1999599994.0
2008-10-22 09:46:00,127.41,127.43,127.26,127.26,1999599994.0
2008-10-22 09:47:00,127.27,127.32,127.25,127.31,1999599994.0
2008-10-22 09:48:00,127.32,127.38,127.29,127.31,1999599994.0
2008-10-22 09:49:00,127.3,127.41,127.3,127.4,1999599994.0
2008-10-22 09:50:00,127.41,127.47,127.39,127.4,1999599994.0
2008-10-22 09:51:00,127.39,127.51,127.39,127.51,1999599994.0
2008-10-22 09:52:00,127.5,127.54,127.49,127.54,1999599994.0
2008-10-22 09:53:00,127.56,127.57,127.47,127.48,1999599994.0
2008-10-22 09:54:00,127.47,127.67,127.45,127.67,1999599994.0
2008-10-22 09:55:00,127.68,127.7,127.63,127.66,1999599994.0
2008-10-22 09:56:00,127.65,127.68,127.62,127.64,1999599994.0
2008-10-22 09:57:00,127.65,127.79,127.64,127.79,1999599994.0
2008-10-22 09:58:00,127.78,127.82,127.73,127.75,1999599994.0
2008-10-22 09:59:00,127.76,127.86,127.75,127.78,1999599994.0
2008-10-22 10:00:00,127.76,127.79,127.66,127.71,1999599994.0
2008-10-22 10:01:00,127.72,127.81,127.7,127.8,1999599994.0
2008-10-22 10:02:00,127.79,127.81,127.72,127.72,1999599994.0
2008-10-22 10:03:00,127.71,127.73,127.56,127.58,1999599994.0
2008-10-22 10:04:00,127.61,127.65,127.53,127.56,1999599994.0
2008-10-22 10:05:00,127.57,127.61,127.52,127.55,1999599994.0
2008-10-22 10:06:00,127.54,127.65,127.54,127.56,1999599994.0
2008-10-22 10:07:00,127.53,127.56,127.43,127.56,1999599994.0
2008-10-22 10:08:00,127.55,127.58,127.42,127.52,1999599994.0
2008-10-22 10:09:00,127.54,127.57,127.51,127.54,1999599994.0
2008-10-22 10:10:00,127.55,127.57,127.51,127.51,1999599994.0
2008-10-22 10:11:00,127.5,127.57,127.48,127.51,1999599994.0
2008-10-22 10:12:00,127.5,127.57,127.5,127.56,1999599994.0
2008-10-22 10:13:00,127.55,127.6,127.55,127.6,1999599994.0
2008-10-22 10:14:00,127.59,127.59,127.52,127.56,1999599994.0
2008-10-22 10:15:00,127.57,127.62,127.54,127.61,1999599994.0
2008-10-22 10:16:00,127.62,127.67,127.61,127.66,1999599994.0
2008-10-22 10:17:00,127.67,127.78,127.67,127.74,1999599994.0
2008-10-22 10:18:00,127.75,127.75,127.65,127.68,1999599994.0
2008-10-22 10:19:00,127.69,127.72,127.61,127.64,1999599994.0
2008-10-22 10:20:00,127.65,127.74,127.64,127.72,1999599994.0
2008-10-22 10:21:00,127.73,127.73,127.62,127.62,1999599994.0
2008-10-22 10:22:00,127.63,127.67,127.6,127.65,1999599994.0
2008-10-22 10:23:00,127.66,127.76,127.66,127.69,1999599994.0
2008-10-22 10:24:00,127.7,127.78,127.69,127.78,1999599994.0
2008-10-22 10:25:00,127.77,127.84,127.75,127.79,1999599994.0
2008-10-22 10:26:00,127.78,127.83,127.74,127.74,1999599994.0
2008-10-22 10:27:00,127.71,127.74,127.67,127.7,1999599994.0
2008-10-22 10:28:00,127.72,127.72,127.62,127.64,1999599994.0
2008-10-22 10:29:00,127.65,127.69,127.63,127.63,1999599994.0
2008-10-22 10:30:00,127.62,127.72,127.57,127.69,1999599994.0
2008-10-22 10:31:00,127.68,127.7,127.66,127.67,1999599994.0
2008-10-22 10:32:00,127.66,127.74,127.66,127.74,1999599994.0
2008-10-22 10:33:00,127.73,127.8,127.73,127.79,1999599994.0
2008-10-22 10:34:00,127.78,127.96,127.75,127.96,1999599994.0
2008-10-22 10:35:00,127.95,128.06,127.94,127.94,1999599994.0
2008-10-22 10:36:00,127.93,127.97,127.92,127.96,1999599994.0
2008-10-22 10:37:00,127.97,128.05,127.97,128.0,1999599994.0
2008-10-22 10:38:00,128.01,128.07,128.01,128.07,1999599994.0
2008-10-22 10:39:00,128.06,128.19,128.03,128.19,1999599994.0
2008-10-22 10:40:00,128.2,128.23,128.11,128.14,1999599994.0
2008-10-22 10:41:00,128.13,128.14,128.06,128.12,1999599994.0
2008-10-22 10:42:00,128.11,128.24,128.1,128.24,1999599994.0
2008-10-22 10:43:00,128.25,128.25,128.16,128.2,1999599994.0
2008-10-22 10:44:00,128.19,128.33,128.19,128.25,1999599994.0
2008-10-22 10:45:00,128.24,128.28,128.21,128.25,1999599994.0
2008-10-22 10:46:00,128.26,128.28,128.18,128.21,1999599994.0
2008-10-22 10:47:00,128.22,128.27,128.21,128.22,1999599994.0
2008-10-22 10:48:00,128.21,128.23,128.18,128.22,1999599994.0
2008-10-22 10:49:00,128.21,128.27,128.2,128.2,1999599994.0
2008-10-22 10:50:00,128.19,128.19,128.1,128.13,1999599994.0
2008-10-22 10:51:00,128.14,128.19,128.12,128.19,1999599994.0
2008-10-22 10:52:00,128.18,128.21,128.15,128.17,1999599994.0
2008-10-22 10:53:00,128.16,128.22,128.16,128.22,1999599994.0
2008-10-22 10:54:00,128.23,128.28,128.22,128.26,1999599994.0
2008-10-22 10:55:00,128.25,128.26,128.17,128.24,1999599994.0
2008-10-22 10:56:00,128.23,128.25,128.21,128.23,1999599994.0
2008-10-22 10:57:00,128.24,128.24,128.07,128.09,1999599994.0
2008-10-22 10:58:00,128.1,128.1,127.91,127.91,1999599994.0
2008-10-22 10:59:00,127.9,127.91,127.75,127.78,1999599994.0
2008-10-22 11:00:00,127.79,127.97,127.79,127.97,1999599994.0
2008-10-22 11:01:00,127.96,128.05,127.96,128.0,1999599994.0
2008-10-22 11:02:00,128.01,128.1,128.0,128.08,1999599994.0
2008-10-22 11:03:00,128.07,128.07,127.99,128.01,1999599994.0
2008-10-22 11:04:00,128.0,128.05,127.99,128.05,1999599994.0
2008-10-22 11:05:00,128.06,128.06,127.95,127.98,1999599994.0
2008-10-22 11:06:00,127.99,128.03,127.97,128.01,1999599994.0
2008-10-22 11:07:00,128.0,128.04,127.97,128.0,1999599994.0
2008-10-22 11:08:00,127.99,128.11,127.99,128.1,1999599994.0
2008-10-22 11:09:00,128.09,128.17,128.09,128.17,1999599994.0
2008-10-22 11:10:00,128.16,128.19,128.1,128.16,1999599994.0
2008-10-22 11:11:00,128.13,128.19,128.08,128.13,1999599994.0
2008-10-22 11:12:00,128.12,128.12,128.03,128.03,1999599994.0
2008-10-22 11:13:00,128.04,128.11,128.02,128.09,1999599994.0
2008-10-22 11:14:00,128.1,128.12,128.07,128.1,1999599994.0
2008-10-22 11:15:00,128.11,128.13,128.05,128.08,1999599994.0
2008-10-22 11:16:00,128.07,128.07,128.02,128.03,1999599994.0
2008-10-22 11:17:00,128.02,128.05,127.99,127.99,1999599994.0
2008-10-22 11:18:00,127.98,128.04,127.96,127.99,1999599994.0
2008-10-22 11:19:00,127.98,128.08,127.96,128.07,1999599994.0
2008-10-22 11:20:00,128.08,128.08,127.94,128.03,1999599994.0
2008-10-22 11:21:00,128.02,128.07,127.98,128.01,1999599994.0
2008-10-22 11:22:00,128.02,128.06,128.02,128.05,1999599994.0
2008-10-22 11:23:00,128.06,128.14,128.05,128.09,1999599994.0
2008-10-22 11:24:00,128.08,128.12,128.06,128.06,1999599994.0
2008-10-22 11:25:00,128.05,128.05,127.95,128.02,1999599994.0
2008-10-22 11:26:00,128.03,128.03,127.91,127.92,1999599994.0
2008-10-22 11:27:00,127.93,127.94,127.82,127.83,1999599994.0
2008-10-22 11:28:00,127.84,127.86,127.79,127.85,1999599994.0
2008-10-22 11:29:00,127.84,127.87,127.78,127.8,1999599994.0
2008-10-22 11:30:00,127.81,127.85,127.79,127.8,1999599994.0
2008-10-22 11:31:00,127.81,127.81,127.71,127.71,1999599994.0
2008-10-22 11:32:00,127.72,127.83,127.71,127.79,1999599994.0
2008-10-22 11:33:00,127.8,127.83,127.77,127.78,1999599994.0
2008-10-22 11:34:00,127.79,127.86,127.79,127.84,1999599994.0
2008-10-22 11:35:00,127.8,127.81,127.71,127.78,1999599994.0
2008-10-22 11:36:00,127.77,127.77,127.66,127.69,1999599994.0
2008-10-22 11:37:00,127.68,127.7,127.67,127.7,1999599994.0
2008-10-22 11:38:00,127.69,127.7,127.59,127.61,1999599994.0
2008-10-22 11:39:00,127.62,127.62,127.53,127.54,1999599994.0
2008-10-22 11:40:00,127.55,127.55,127.51,127.53,1999599994.0
2008-10-22 11:41:00,127.54,127.6,127.53,127.58,1999599994.0
2008-10-22 11:42:00,127.59,127.6,127.53,127.53,1999599994.0
2008-10-22 11:43:00,127.54,127.6,127.53,127.58,1999599994.0
2008-10-22 11:44:00,127.57,127.6,127.51,127.54,1999599994.0
2008-10-22 11:45:00,127.56,127.59,127.52,127.53,1999599994.0
2008-10-22 11:46:00,127.52,127.53,127.51,127.52,1999599994.0
2008-10-22 11:47:00,127.53,127.63,127.52,127.63,1999599994.0
2008-10-22 11:48:00,127.62,127.71,127.59,127.69,1999599994.0
2008-10-22 11:49:00,127.72,127.72,127.62,127.71,1999599994.0
2008-10-22 11:50:00,127.72,127.72,127.67,127.67,1999599994.0
2008-10-22 11:51:00,127.66,127.68,127.63,127.64,1999599994.0
2008-10-22 11:52:00,127.65,127.65,127.61,127.63,1999599994.0
2008-10-22 11:53:00,127.62,127.63,127.54,127.54,1999599994.0
2008-10-22 11:54:00,127.55,127.57,127.51,127.55,1999599994.0
2008-10-22 11:55:00,127.56,127.56,127.52,127.52,1999599994.0
2008-10-22 11:56:00,127.53,127.54,127.49,127.49,1999599994.0
2008-10-22 11:57:00,127.5,127.53,127.48,127.51,1999599994.0
2008-10-22 11:58:00,127.54,127.57,127.51,127.52,1999599994.0
2008-10-22 11:59:00,127.53,127.55,127.49,127.55,1999599994.0
2008-10-22 12:00:00,127.54,127.55,127.49,127.53,1999599994.0
2008-10-22 12:01:00,127.54,127.55,127.47,127.49,1999599994.0
2008-10-22 12:02:00,127.48,127.52,127.48,127.52,1999599994.0
2008-10-22 12:03:00,127.53,127.54,127.51,127.54,1999599994.0
2008-10-22 12:04:00,127.55,127.64,127.52,127.62,1999599994.0
2008-10-22 12:05:00,127.61,127.72,127.61,127.68,1999599994.0
2008-10-22 12:06:00,127.69,127.8,127.69,127.77,1999599994.0
2008-10-22 12:07:00,127.75,127.75,127.67,127.68,1999599994.0
2008-10-22 12:08:00,127.66,127.67,127.58,127.6,1999599994.0
2008-10-22 12:09:00,127.61,127.68,127.6,127.67,1999599994.0
2008-10-22 12:10:00,127.68,127.8,127.66,127.74,1999599994.0
2008-10-22 12:11:00,127.75,127.75,127.68,127.7,1999599994.0
2008-10-22 12:12:00,127.71,127.76,127.68,127.72,1999599994.0
2008-10-22 12:13:00,127.71,127.75,127.65,127.65,1999599994.0
2008-10-22 12:14:00,127.66,127.69,127.62,127.62,1999599994.0
2008-10-22 12:15:00,127.61,127.63,127.5,127.51,1999599994.0
2008-10-22 12:16:00,127.5,127.57,127.46,127.48,1999599994.0
2008-10-22 12:17:00,127.47,127.55,127.43,127.5,1999599994.0
2008-10-22 12:18:00,127.51,127.57,127.5,127.56,1999599994.0
2008-10-22 12:19:00,127.55,127.6,127.5,127.55,1999599994.0
2008-10-22 12:20:00,127.56,127.57,127.39,127.45,1999599994.0
2008-10-22 12:21:00,127.46,127.47,127.41,127.42,1999599994.0
2008-10-22 12:22:00,127.43,127.44,127.36,127.37,1999599994.0
2008-10-22 12:23:00,127.38,127.44,127.36,127.44,1999599994.0
2008-10-22 12:24:00,127.45,127.45,127.42,127.44,1999599994.0
2008-10-22 12:25:00,127.45,127.47,127.41,127.43,1999599994.0
2008-10-22 12:26:00,127.42,127.47,127.42,127.45,1999599994.0
2008-10-22 12:27:00,127.46,127.46,127.39,127.39,1999599994.0
2008-10-22 12:28:00,127.4,127.4,127.29,127.31,1999599994.0
2008-10-22 12:29:00,127.3,127.32,127.19,127.21,1999599994.0
2008-10-22 12:30:00,127.2,127.26,127.15,127.16,1999599994.0
2008-10-22 12:31:00,127.14,127.15,127.07,127.07,1999599994.0
2008-10-22 12:32:00,127.08,127.16,127.07,127.07,1999599994.0
2008-10-22 12:33:00,127.08,127.09,127.01,127.04,1999599994.0
2008-10-22 12:34:00,127.03,127.05,126.98,127.0,1999599994.0
2008-10-22 12:35:00,126.99,127.04,126.92,127.01,1999599994.0
2008-10-22 12:36:00,127.02,127.1,126.92,126.92,1999599994.0
2008-10-22 12:37:00,126.89,126.95,126.71,126.73,1999599994.0
2008-10-22 12:38:00,126.74,126.76,126.63,126.63,1999599994.0
2008-10-22 12:39:00,126.64,126.72,126.63,126.69,1999599994.0
2008-10-22 12:40:00,126.7,126.84,126.69,126.83,1999599994.0
2008-10-22 12:41:00,126.82,126.84,126.81,126.83,1999599994.0
2008-10-22 12:42:00,126.84,126.89,126.8,126.89,1999599994.0
2008-10-22 12:43:00,126.88,126.97,126.87,126.87,1999599994.0
2008-10-22 12:44:00,126.86,126.89,126.84,126.88,1999599994.0
2008-10-22 12:45:00,126.87,126.91,126.85,126.88,1999599994.0
2008-10-22 12:46:00,126.87,126.88,126.8,126.82,1999599994.0
2008-10-22 12:47:00,126.83,126.85,126.75,126.75,1999599994.0
2008-10-22 12:48:00,126.76,126.82,126.75,126.79,1999599994.0
2008-10-22 12:49:00,126.8,126.83,126.79,126.82,1999599994.0
2008-10-22 12:50:00,126.81,126.82,126.77,126.81,1999599994.0
2008-10-22 12:51:00,126.82,126.93,126.81,126.93,1999599994.0
2008-10-22 12:52:00,126.92,126.92,126.71,126.72,1999599994.0
2008-10-22 12:53:00,126.73,126.8,126.73,126.78,1999599994.0
2008-10-22 12:54:00,126.79,126.82,126.79,126.82,1999599994.0
2008-10-22 12:55:00,126.81,126.82,126.8,126.82,1999599994.0
2008-10-22 12:56:00,126.83,126.86,126.78,126.85,1999599994.0
2008-10-22 12:57:00,126.84,126.88,126.8,126.83,1999599994.0
2008-10-22 12:58:00,126.84,126.85,126.76,126.76,1999599994.0
2008-10-22 12:59:00,126.77,126.87,126.76,126.85,1999599994.0
2008-10-22 13:00:00,126.86,126.93,126.79,126.93,1999599994.0
2008-10-22 13:01:00,126.94,127.0,126.9,127.0,1999599994.0
2008-10-22 13:02:00,127.01,127.07,126.98,127.03,1999599994.0
2008-10-22 13:03:00,127.02,127.03,126.9,126.9,1999599994.0
2008-10-22 13:04:00,126.89,126.91,126.82,126.82,1999599994.0
2008-10-22 13:05:00,126.81,126.85,126.78,126.8,1999599994.0
2008-10-22 13:06:00,126.81,126.82,126.78,126.79,1999599994.0
2008-10-22 13:07:00,126.78,126.87,126.78,126.86,1999599994.0
2008-10-22 13:08:00,126.87,126.87,126.78,126.82,1999599994.0
2008-10-22 13:09:00,126.8,126.8,126.69,126.71,1999599994.0
2008-10-22 13:10:00,126.7,126.73,126.66,126.71,1999599994.0
2008-10-22 13:11:00,126.72,126.73,126.65,126.66,1999599994.0
2008-10-22 13:12:00,126.67,126.73,126.64,126.7,1999599994.0
2008-10-22 13:13:00,126.69,126.69,126.48,126.48,1999599994.0
2008-10-22 13:14:00,126.47,126.5,126.4,126.41,1999599994.0
2008-10-22 13:15:00,126.4,126.42,126.28,126.31,1999599994.0
2008-10-22 13:16:00,126.3,126.41,126.3,126.4,1999599994.0
2008-10-22 13:17:00,126.39,126.4,126.3,126.31,1999599994.0
2008-10-22 13:18:00,126.32,126.41,126.32,126.39,1999599994.0
2008-10-22 13:19:00,126.38,126.43,126.31,126.33,1999599994.0
2008-10-22 13:20:00,126.34,126.41,126.32,126.39,1999599994.0
2008-10-22 13:21:00,126.4,126.43,126.37,126.39,1999599994.0
2008-10-22 13:22:00,126.4,126.44,126.37,126.38,1999599994.0
2008-10-22 13:23:00,126.39,126.5,126.38,126.5,1999599994.0
2008-10-22 13:24:00,126.49,126.57,126.49,126.56,1999599994.0
2008-10-22 13:25:00,126.57,126.77,126.56,126.77,1999599994.0
2008-10-22 13:26:00,126.78,126.84,126.78,126.84,1999599994.0
2008-10-22 13:27:00,126.83,126.83,126.75,126.75,1999599994.0
2008-10-22 13:28:00,126.76,126.8,126.73,126.74,1999599994.0
2008-10-22 13:29:00,126.73,126.75,126.67,126.75,1999599994.0
2008-10-22 13:30:00,126.76,126.87,126.76,126.77,1999599994.0
2008-10-22 13:31:00,126.78,126.81,126.77,126.8,1999599994.0
2008-10-22 13:32:00,126.81,126.9,126.81,126.84,1999599994.0
2008-10-22 13:33:00,126.83,126.84,126.77,126.77,1999599994.0
2008-10-22 13:34:00,126.76,126.77,126.57,126.58,1999599994.0
2008-10-22 13:35:00,126.57,126.57,126.39,126.44,1999599994.0
2008-10-22 13:36:00,126.45,126.62,126.45,126.55,1999599994.0
2008-10-22 13:37:00,126.56,126.64,126.51,126.63,1999599994.0
2008-10-22 13:38:00,126.62,126.83,126.59,126.83,1999599994.0
2008-10-22 13:39:00,126.82,126.97,126.8,126.89,1999599994.0
2008-10-22 13:40:00,126.9,127.04,126.9,126.91,1999599994.0
2008-10-22 13:41:00,126.92,126.94,126.85,126.93,1999599994.0
2008-10-22 13:42:00,126.94,126.97,126.89,126.97,1999599994.0
2008-10-22 13:43:00,126.98,127.17,126.97,127.13,1999599994.0
2008-10-22 13:44:00,127.14,127.14,126.98,126.98,1999599994.0
2008-10-22 13:45:00,126.99,127.05,126.95,126.95,1999599994.0
2008-10-22 13:46:00,126.94,126.95,126.89,126.89,1999599994.0
2008-10-22 13:47:00,126.87,126.9,126.8,126.81,1999599994.0
2008-10-22 13:48:00,126.82,126.82,126.73,126.74,1999599994.0
2008-10-22 13:49:00,126.75,126.82,126.75,126.82,1999599994.0
2008-10-22 13:50:00,126.81,126.93,126.81,126.87,1999599994.0
2008-10-22 13:51:00,126.89,126.92,126.81,126.89,1999599994.0
2008-10-22 13:52:00,126.88,126.98,126.83,126.89,1999599994.0
2008-10-22 13:53:00,126.9,126.94,126.76,126.76,1999599994.0
2008-10-22 13:54:00,126.77,126.87,126.77,126.87,1999599994.0
2008-10-22 13:55:00,126.86,126.97,126.85,126.92,1999599994.0
2008-10-22 13:56:00,126.95,127.02,126.92,127.01,1999599994.0
2008-10-22 13:57:00,127.0,127.0,126.83,126.89,1999599994.0
2008-10-22 13:58:00,126.88,126.91,126.86,126.89,1999599994.0
2008-10-22 13:59:00,126.9,126.9,126.82,126.85,1999599994.0
2008-10-22 14:00:00,126.84,126.87,126.81,126.85,1999599994.0
2008-10-22 14:01:00,126.86,126.9,126.85,126.86,1999599994.0
2008-10-22 14:02:00,126.85,126.87,126.74,126.84,1999599994.0
2008-10-22 14:03:00,126.83,126.87,126.72,126.78,1999599994.0
2008-10-22 14:04:00,126.79,126.85,126.72,126.85,1999599994.0
2008-10-22 14:05:00,126.86,126.86,126.75,126.76,1999599994.0
2008-10-22 14:06:00,126.75,126.93,126.74,126.87,1999599994.0
2008-10-22 14:07:00,126.86,126.87,126.84,126.86,1999599994.0
2008-10-22 14:08:00,126.85,126.94,126.82,126.94,1999599994.0
2008-10-22 14:09:00,126.93,126.98,126.79,126.85,1999599994.0
2008-10-22 14:10:00,126.83,126.83,126.7,126.72,1999599994.0
2008-10-22 14:11:00,126.73,126.83,126.72,126.82,1999599994.0
2008-10-22 14:12:00,126.83,126.84,126.79,126.8,1999599994.0
2008-10-22 14:13:00,126.81,126.84,126.8,126.83,1999599994.0
2008-10-22 14:14:00,126.84,126.9,126.83,126.88,1999599994.0
2008-10-22 14:15:00,126.87,126.9,126.85,126.89,1999599994.0
2008-10-22 14:16:00,126.88,126.95,126.77,126.89,1999599994.0
2008-10-22 14:17:00,126.88,127.02,126.87,127.01,1999599994.0
2008-10-22 14:18:00,127.0,127.02,126.94,127.0,1999599994.0
2008-10-22 14:19:00,126.98,126.99,126.88,126.89,1999599994.0
2008-10-22 14:20:00,126.91,126.97,126.9,126.92,1999599994.0
2008-10-22 14:21:00,126.91,127.02,126.91,127.01,1999599994.0
2008-10-22 14:22:00,127.0,127.02,126.95,126.97,1999599994.0
2008-10-22 14:23:00,126.98,127.29,126.98,127.28,1999599994.0
2008-10-22 14:24:00,127.29,127.56,127.29,127.56,1999599994.0
2008-10-22 14:25:00,127.57,127.84,127.57,127.84,1999599994.0
2008-10-22 14:26:00,127.83,128.01,127.78,127.79,1999599994.0
2008-10-22 14:27:00,127.78,127.78,127.67,127.74,1999599994.0
2008-10-22 14:28:00,127.73,127.98,127.73,127.93,1999599994.0
2008-10-22 14:29:00,127.94,128.12,127.88,128.09,1999599994.0
2008-10-22 14:30:00,128.08,128.14,128.0,128.11,1999599994.0
2008-10-22 14:31:00,128.1,128.1,127.93,127.97,1999599994.0
2008-10-22 14:32:00,127.98,127.98,127.72,127.77,1999599994.0
2008-10-22 14:33:00,127.78,127.94,127.75,127.89,1999599994.0
2008-10-22 14:34:00,127.9,128.01,127.86,127.86,1999599994.0
2008-10-22 14:35:00,127.87,127.93,127.83,127.84,1999599994.0
2008-10-22 14:36:00,127.85,127.93,127.76,127.83,1999599994.0
2008-10-22 14:37:00,127.82,127.82,127.74,127.74,1999599994.0
2008-10-22 14:38:00,127.75,127.77,127.65,127.67,1999599994.0
2008-10-22 14:39:00,127.68,127.73,127.57,127.69,1999599994.0
2008-10-22 14:40:00,127.66,127.7,127.51,127.53,1999599994.0
2008-10-22 14:41:00,127.52,127.54,127.48,127.51,1999599994.0
2008-10-22 14:42:00,127.5,127.53,127.39,127.39,1999599994.0
2008-10-22 14:43:00,127.38,127.5,127.38,127.5,1999599994.0
2008-10-22 14:44:00,127.49,127.55,127.46,127.48,1999599994.0
2008-10-22 14:45:00,127.47,127.48,127.36,127.36,1999599994.0
2008-10-22 14:46:00,127.35,127.36,127.29,127.29,1999599994.0
2008-10-22 14:47:00,127.28,127.44,127.26,127.28,1999599994.0
2008-10-22 14:48:00,127.29,127.34,127.27,127.29,1999599994.0
2008-10-22 14:49:00,127.3,127.43,127.29,127.34,1999599994.0
2008-10-22 14:50:00,127.35,127.35,127.25,127.28,1999599994.0
2008-10-22 14:51:00,127.29,127.32,127.25,127.25,1999599994.0
2008-10-22 14:52:00,127.26,127.26,127.2,127.23,1999599994.0
2008-10-22 14:53:00,127.24,127.25,127.19,127.22,1999599994.0
2008-10-22 14:54:00,127.23,127.28,127.15,127.18,1999599994.0
2008-10-22 14:55:00,127.17,127.3,127.15,127.28,1999599994.0
2008-10-22 14:56:00,127.29,127.34,127.21,127.32,1999599994.0
2008-10-22 14:57:00,127.33,127.36,127.25,127.33,1999599994.0
2008-10-22 14:58:00,127.34,127.36,127.28,127.35,1999599994.0
2008-10-22 14:59:00,127.34,127.35,127.28,127.34,1999599994.0
2008-10-22 15:00:00,127.36,127.43,127.35,127.42,1999599994.0
2008-10-22 15:01:00,127.44,127.48,127.42,127.43,1999599994.0
2008-10-22 15:02:00,127.42,127.43,127.33,127.39,1999599994.0
2008-10-22 15:03:00,127.38,127.41,127.31,127.31,1999599994.0
2008-10-22 15:04:00,127.32,127.32,127.22,127.25,1999599994.0
2008-10-22 15:05:00,127.26,127.26,127.19,127.2,1999599994.0
2008-10-22 15:06:00,127.17,127.21,127.15,127.21,1999599994.0
2008-10-22 15:07:00,127.2,127.33,127.2,127.33,1999599994.0
2008-10-22 15:08:00,127.34,127.35,127.24,127.33,1999599994.0
2008-10-22 15:09:00,127.34,127.37,127.27,127.31,1999599994.0
2008-10-22 15:10:00,127.3,127.39,127.29,127.38,1999599994.0
2008-10-22 15:11:00,127.39,127.47,127.39,127.44,1999599994.0
2008-10-22 15:12:00,127.45,127.47,127.43,127.45,1999599994.0
2008-10-22 15:13:00,127.44,127.46,127.33,127.33,1999599994.0
2008-10-22 15:14:00,127.34,127.42,127.34,127.34,1999599994.0
2008-10-22 15:15:00,127.35,127.43,127.35,127.42,1999599994.0
2008-10-22 15:16:00,127.41,127.42,127.37,127.4,1999599994.0
2008-10-22 15:17:00,127.41,127.43,127.37,127.39,1999599994.0
2008-10-22 15:18:00,127.38,127.4,127.33,127.37,1999599994.0
2008-10-22 15:19:00,127.36,127.41,127.34,127.39,1999599994.0
2008-10-22 15:20:00,127.4,127.46,127.4,127.44,1999599994.0
2008-10-22 15:21:00,127.43,127.46,127.42,127.45,1999599994.0
2008-10-22 15:22:00,127.44,127.5,127.42,127.49,1999599994.0
2008-10-22 15:23:00,127.5,127.64,127.5,127.63,1999599994.0
2008-10-22 15:24:00,127.62,127.64,127.58,127.63,1999599994.0
2008-10-22 15:25:00,127.62,127.67,127.57,127.64,1999599994.0
2008-10-22 15:26:00,127.63,127.65,127.56,127.64,1999599994.0
2008-10-22 15:27:00,127.63,127.68,127.56,127.63,1999599994.0
2008-10-22 15:28:00,127.61,127.64,127.58,127.6,1999599994.0
2008-10-22 15:29:00,127.61,127.66,127.57,127.66,1999599994.0
2008-10-22 15:30:00,127.67,127.68,127.58,127.65,1999599994.0
2008-10-22 15:31:00,127.66,127.67,127.58,127.58,1999599994.0
2008-10-22 15:32:00,127.59,127.62,127.53,127.61,1999599994.0
2008-10-22 15:33:00,127.62,127.72,127.61,127.7,1999599994.0
2008-10-22 15:34:00,127.69,127.73,127.62,127.69,1999599994.0
2008-10-22 15:35:00,127.7,127.87,127.7,127.87,1999599994.0
2008-10-22 15:36:00,127.88,127.9,127.7,127.72,1999599994.0
2008-10-22 15:37:00,127.71,127.71,127.58,127.59,1999599994.0
2008-10-22 15:38:00,127.58,127.62,127.55,127.56,1999599994.0
2008-10-22 15:39:00,127.57,127.62,127.47,127.5,1999599994.0
2008-10-22 15:40:00,127.51,127.7,127.51,127.63,1999599994.0
2008-10-22 15:41:00,127.66,127.72,127.6,127.71,1999599994.0
2008-10-22 15:42:00,127.7,127.72,127.61,127.72,1999599994.0
2008-10-22 15:43:00,127.69,127.77,127.68,127.77,1999599994.0
2008-10-22 15:44:00,127.78,127.81,127.66,127.78,1999599994.0
2008-10-22 15:45:00,127.77,127.83,127.72,127.81,1999599994.0
2008-10-22 15:46:00,127.82,127.82,127.64,127.64,1999599994.0
2008-10-22 15:47:00,127.63,127.73,127.62,127.66,1999599994.0
2008-10-22 15:48:00,127.67,127.74,127.64,127.65,1999599994.0
2008-10-22 15:49:00,127.66,127.66,127.59,127.61,1999599994.0
2008-10-22 15:50:00,127.6,127.61,127.42,127.42,1999599994.0
2008-10-22 15:51:00,127.43,127.43,127.16,127.16,1999599994.0
2008-10-22 15:52:00,127.17,127.22,127.15,127.15,1999599994.0
2008-10-22 15:53:00,127.16,127.18,127.02,127.14,1999599994.0
2008-10-22 15:54:00,127.13,127.33,127.13,127.31,1999599994.0
2008-10-22 15:55:00,127.32,127.39,127.2,127.25,1999599994.0
2008-10-22 15:56:00,127.26,127.27,127.18,127.27,1999599994.0
2008-10-22 15:57:00,127.28,127.39,127.18,127.18,1999599994.0
2008-10-22 15:58:00,127.17,127.24,127.13,127.13,1999599994.0
2008-10-22 15:59:00,127.11,127.16,127.01,127.08,1999599994.0
2008-10-22 16:00:00,127.06,127.32,126.95,126.95,1999599994.0
2008-10-22 16:01:00,126.96,127.07,126.95,126.99,1999599994.0
2008-10-22 16:02:00,126.97,127.02,126.78,126.78,1999599994.0
2008-10-22 16:03:00,126.75,126.78,126.63,126.73,1999599994.0
2008-10-22 16:04:00,126.74,126.78,126.48,126.48,1999599994.0
2008-10-22 16:05:00,126.49,126.7,126.46,126.62,1999599994.0
2008-10-22 16:06:00,126.66,126.74,126.52,126.53,1999599994.0
2008-10-22 16:07:00,126.54,126.7,126.54,126.61,1999599994.0
2008-10-22 16:08:00,126.62,126.69,126.62,126.68,1999599994.0
2008-10-22 16:09:00,126.67,126.68,126.53,126.56,1999599994.0
2008-10-22 16:10:00,126.55,126.68,126.54,126.64,1999599994.0
2008-10-22 16:11:00,126.67,126.79,126.64,126.68,1999599994.0
2008-10-22 16:12:00,126.69,126.9,126.69,126.86,1999599994.0
2008-10-22 16:13:00,126.87,126.88,126.72,126.88,1999599994.0
2008-10-22 16:14:00,126.9,126.95,126.83,126.84,1999599994.0
2008-10-22 16:15:00,126.85,126.91,126.8,126.9,1999599994.0
2008-10-22 16:16:00,126.89,127.14,126.88,127.14,1999599994.0
2008-10-22 16:17:00,127.13,127.23,127.13,127.19,1999599994.0
2008-10-22 16:18:00,127.2,127.21,127.11,127.16,1999599994.0
2008-10-22 16:19:00,127.17,127.26,127.11,127.18,1999599994.0
2008-10-22 16:20:00,127.19,127.37,127.18,127.24,1999599994.0
2008-10-22 16:21:00,127.23,127.28,127.13,127.14,1999599994.0
2008-10-22 16:22:00,127.12,127.12,127.0,127.06,1999599994.0
2008-10-22 16:23:00,127.05,127.07,126.93,127.04,1999599994.0
2008-10-22 16:24:00,127.05,127.12,126.92,127.03,1999599994.0
2008-10-22 16:25:00,126.98,127.01,126.85,126.85,1999599994.0
2008-10-22 16:26:00,126.86,126.9,126.78,126.88,1999599994.0
2008-10-22 16:27:00,126.87,126.92,126.81,126.88,1999599994.0
2008-10-22 16:28:00,126.87,126.96,126.83,126.91,1999599994.0
2008-10-22 16:29:00,126.9,127.02,126.9,126.97,1999599994.0
2008-10-22 16:30:00,126.98,127.01,126.96,127.01,1999599994.0
2008-10-22 16:31:00,127.02,127.2,127.02,127.18,1999599994.0
2008-10-22 16:32:00,127.17,127.26,127.12,127.26,1999599994.0
2008-10-22 16:33:00,127.28,127.39,127.27,127.36,1999599994.0
2008-10-22 16:34:00,127.35,127.5,127.33,127.46,1999599994.0
2008-10-22 16:35:00,127.45,127.45,127.26,127.44,1999599994.0
2008-10-22 16:36:00,127.45,127.54,127.36,127.48,1999599994.0
2008-10-22 16:37:00,127.49,127.51,127.38,127.41,1999599994.0
2008-10-22 16:38:00,127.43,127.45,127.38,127.39,1999599994.0
2008-10-22 16:39:00,127.4,127.45,127.33,127.45,1999599994.0
2008-10-22 16:40:00,127.44,127.59,127.42,127.59,1999599994.0
2008-10-22 16:41:00,127.58,127.63,127.51,127.6,1999599994.0
2008-10-22 16:42:00,127.61,127.64,127.53,127.6,1999599994.0
2008-10-22 16:43:00,127.59,127.61,127.49,127.61,1999599994.0
2008-10-22 16:44:00,127.62,127.65,127.53,127.53,1999599994.0
2008-10-22 16:45:00,127.52,127.55,127.44,127.49,1999599994.0
2008-10-22 16:46:00,127.5,127.59,127.48,127.56,1999599994.0
2008-10-22 16:47:00,127.57,127.66,127.53,127.64,1999599994.0
2008-10-22 16:48:00,127.63,127.8,127.63,127.75,1999599994.0
2008-10-22 16:49:00,127.72,127.81,127.68,127.75,1999599994.0
2008-10-22 16:50:00,127.74,127.83,127.73,127.77,1999599994.0
2008-10-22 16:51:00,127.76,127.81,127.75,127.75,1999599994.0
2008-10-22 16:52:00,127.76,127.76,127.66,127.73,1999599994.0
2008-10-22 16:53:00,127.75,127.79,127.68,127.76,1999599994.0
2008-10-22 16:54:00,127.77,127.8,127.67,127.72,1999599994.0
2008-10-22 16:55:00,127.71,127.76,127.61,127.71,1999599994.0
2008-10-22 16:56:00,127.7,127.78,127.69,127.76,1999599994.0
2008-10-22 16:57:00,127.77,127.84,127.73,127.73,1999599994.0
2008-10-22 16:58:00,127.72,127.75,127.67,127.72,1999599994.0
2008-10-22 16:59:00,127.73,127.79,127.64,127.69,1999599994.0
2008-10-22 17:00:00,127.68,127.75,127.65,127.69,1999599994.0
2008-10-22 17:01:00,127.7,127.71,127.66,127.7,1999599994.0
2008-10-22 17:02:00,127.68,127.71,127.54,127.55,1999599994.0
2008-10-22 17:03:00,127.54,127.58,127.49,127.56,1999599994.0
2008-10-22 17:04:00,127.55,127.68,127.52,127.65,1999599994.0
2008-10-22 17:05:00,127.64,127.67,127.55,127.55,1999599994.0
2008-10-22 17:06:00,127.56,127.57,127.43,127.44,1999599994.0
2008-10-22 17:07:00,127.45,127.46,127.32,127.46,1999599994.0
2008-10-22 17:08:00,127.48,127.51,127.39,127.5,1999599994.0
2008-10-22 17:09:00,127.49,127.5,127.34,127.36,1999599994.0
2008-10-22 17:10:00,127.37,127.4,127.33,127.35,1999599994.0
2008-10-22 17:11:00,127.34,127.48,127.34,127.48,1999599994.0
2008-10-22 17:12:00,127.46,127.56,127.42,127.54,1999599994.0
2008-10-22 17:13:00,127.56,127.67,127.54,127.67,1999599994.0
2008-10-22 17:14:00,127.66,127.76,127.62,127.63,1999599994.0
2008-10-22 17:15:00,127.64,127.65,127.6,127.63,1999599994.0
2008-10-22 17:16:00,127.62,127.64,127.53,127.57,1999599994.0
2008-10-22 17:17:00,127.58,127.61,127.55,127.55,1999599994.0
2008-10-22 17:18:00,127.54,127.54,127.48,127.5,1999599994.0
2008-10-22 17:19:00,127.49,127.58,127.49,127.56,1999599994.0
2008-10-22 17:20:00,127.57,127.62,127.54,127.6,1999599994.0
2008-10-22 17:21:00,127.58,127.69,127.58,127.6,1999599994.0
2008-10-22 17:22:00,127.61,127.61,127.4,127.42,1999599994.0
2008-10-22 17:23:00,127.41,127.46,127.38,127.43,1999599994.0
2008-10-22 17:24:00,127.42,127.47,127.33,127.44,1999599994.0
2008-10-22 17:25:00,127.43,127.44,127.29,127.3,1999599994.0
2008-10-22 17:26:00,127.27,127.29,127.16,127.25,1999599994.0
2008-10-22 17:27:00,127.24,127.3,127.19,127.29,1999599994.0
2008-10-22 17:28:00,127.31,127.34,127.14,127.16,1999599994.0
2008-10-22 17:29:00,127.14,127.19,126.97,127.07,1999599994.0
2008-10-22 17:30:00,127.06,127.1,126.88,126.9,1999599994.0
2008-10-22 17:31:00,126.89,126.99,126.81,126.99,1999599994.0
2008-10-22 17:32:00,126.98,127.02,126.93,126.97,1999599994.0
2008-10-22 17:33:00,126.98,127.03,126.92,126.92,1999599994.0
2008-10-22 17:34:00,126.93,126.95,126.86,126.88,1999599994.0
2008-10-22 17:35:00,126.89,126.89,126.73,126.73,1999599994.0
2008-10-22 17:36:00,126.74,126.74,126.63,126.63,1999599994.0
2008-10-22 17:37:00,126.61,126.64,126.49,126.5,1999599994.0
2008-10-22 17:38:00,126.51,126.68,126.5,126.68,1999599994.0
2008-10-22 17:39:00,126.67,126.81,126.67,126.78,1999599994.0
2008-10-22 17:40:00,126.79,126.82,126.74,126.77,1999599994.0
2008-10-22 17:41:00,126.76,126.82,126.72,126.81,1999599994.0
2008-10-22 17:42:00,126.8,126.93,126.8,126.89,1999599994.0
2008-10-22 17:43:00,126.87,126.88,126.81,126.86,1999599994.0
2008-10-22 17:44:00,126.84,126.92,126.83,126.83,1999599994.0
2008-10-22 17:45:00,126.82,126.9,126.82,126.89,1999599994.0
2008-10-22 17:46:00,126.9,127.08,126.9,127.04,1999599994.0
2008-10-22 17:47:00,127.03,127.04,126.92,126.98,1999599994.0
2008-10-22 17:48:00,126.97,127.02,126.96,127.02,1999599994.0
2008-10-22 17:49:00,127.01,127.05,126.95,126.96,1999599994.0
2008-10-22 17:50:00,126.95,127.03,126.85,126.99,1999599994.0
2008-10-22 17:51:00,127.0,127.0,126.94,126.95,1999599994.0
2008-10-22 17:52:00,126.94,126.95,126.92,126.93,1999599994.0
2008-10-22 17:53:00,126.94,126.96,126.89,126.91,1999599994.0
2008-10-22 17:54:00,126.92,126.92,126.83,126.85,1999599994.0
2008-10-22 17:55:00,126.84,126.84,126.78,126.8,1999599994.0
2008-10-22 17:56:00,126.7,126.75,126.7,126.74,1999599994.0
2008-10-22 17:57:00,126.75,126.78,126.72,126.78,1999599994.0
2008-10-22 17:58:00,126.77,126.79,126.71,126.77,1999599994.0
2008-10-22 17:59:00,126.76,126.77,126.56,126.57,1999599994.0
2008-10-22 18:00:00,126.58,126.67,126.58,126.64,1999599994.0
2008-10-22 18:01:00,126.63,126.63,126.53,126.54,1999599994.0
2008-10-22 18:02:00,126.55,126.61,126.51,126.52,1999599994.0
2008-10-22 18:03:00,126.53,126.61,126.52,126.54,1999599994.0
2008-10-22 18:04:00,126.53,126.54,126.5,126.51,1999599994.0
2008-10-22 18:05:00,126.52,126.52,126.45,126.45,1999599994.0
2008-10-22 18:06:00,126.46,126.51,126.43,126.51,1999599994.0
2008-10-22 18:07:00,126.52,126.61,126.52,126.6,1999599994.0
2008-10-22 18:08:00,126.62,126.67,126.57,126.66,1999599994.0
2008-10-22 18:09:00,126.65,126.68,126.63,126.68,1999599994.0
2008-10-22 18:10:00,126.69,126.69,126.5,126.54,1999599994.0
2008-10-22 18:11:00,126.55,126.55,126.47,126.5,1999599994.0
2008-10-22 18:12:00,126.51,126.56,126.48,126.53,1999599994.0
2008-10-22 18:13:00,126.52,126.53,126.41,126.41,1999599994.0
2008-10-22 18:14:00,126.42,126.58,126.4,126.54,1999599994.0
2008-10-22 18:15:00,126.55,126.63,126.51,126.6,1999599994.0
2008-10-22 18:16:00,126.59,126.74,126.59,126.73,1999599994.0
2008-10-22 18:17:00,126.74,126.99,126.73,126.98,1999599994.0
2008-10-22 18:18:00,126.97,127.04,126.93,126.93,1999599994.0
2008-10-22 18:19:00,126.94,126.95,126.89,126.94,1999599994.0
2008-10-22 18:20:00,126.95,127.0,126.95,127.0,1999599994.0
2008-10-22 18:21:00,127.01,127.1,127.0,127.04,1999599994.0
2008-10-22 18:22:00,127.05,127.06,127.0,127.06,1999599994.0
2008-10-22 18:23:00,127.1,127.1,127.04,127.06,1999599994.0
2008-10-22 18:24:00,127.05,127.06,127.02,127.05,1999599994.0
2008-10-22 18:25:00,127.06,127.07,127.06,127.06,1999599994.0
2008-10-22 18:26:00,127.05,127.05,127.01,127.02,1999599994.0
2008-10-22 18:27:00,127.03,127.06,126.99,127.01,1999599994.0
2008-10-22 18:28:00,127.02,127.02,126.96,126.98,1999599994.0
2008-10-22 18:29:00,126.99,127.04,126.98,127.04,1999599994.0
2008-10-22 18:30:00,127.03,127.05,127.01,127.02,1999599994.0
2008-10-22 18:31:00,127.03,127.03,127.01,127.02,1999599994.0
2008-10-22 18:32:00,127.03,127.05,127.0,127.03,1999599994.0
2008-10-22 18:33:00,127.02,127.03,127.0,127.0,1999599994.0
2008-10-22 18:34:00,126.99,126.99,126.91,126.93,1999599994.0
2008-10-22 18:35:00,126.94,126.98,126.92,126.92,1999599994.0
2008-10-22 18:36:00,126.93,126.95,126.87,126.87,1999599994.0
2008-10-22 18:37:00,126.86,126.86,126.81,126.81,1999599994.0
2008-10-22 18:38:00,126.82,126.82,126.78,126.78,1999599994.0
2008-10-22 18:39:00,126.79,126.82,126.77,126.79,1999599994.0
2008-10-22 18:40:00,126.78,126.78,126.71,126.74,1999599994.0
2008-10-22 18:41:00,126.73,126.78,126.72,126.77,1999599994.0
2008-10-22 18:42:00,126.76,126.77,126.63,126.64,1999599994.0
2008-10-22 18:43:00,126.63,126.7,126.63,126.7,1999599994.0
2008-10-22 18:44:00,126.69,126.69,126.67,126.69,1999599994.0
2008-10-22 18:45:00,126.7,126.77,126.69,126.77,1999599994.0
2008-10-22 18:46:00,126.78,126.8,126.77,126.77,1999599994.0
2008-10-22 18:47:00,126.76,126.76,126.67,126.67,1999599994.0
2008-10-22 18:48:00,126.66,126.67,126.59,126.66,1999599994.0
2008-10-22 18:49:00,126.65,126.65,126.6,126.63,1999599994.0
2008-10-22 18:50:00,126.62,126.65,126.62,126.63,1999599994.0
2008-10-22 18:51:00,126.62,126.63,126.56,126.56,1999599994.0
2008-10-22 18:52:00,126.55,126.86,126.54,126.85,1999599994.0
2008-10-22 18:53:00,126.84,126.86,126.81,126.85,1999599994.0
2008-10-22 18:54:00,126.84,126.85,126.74,126.74,1999599994.0
2008-10-22 18:55:00,126.75,126.79,126.73,126.76,1999599994.0
2008-10-22 18:56:00,126.77,126.78,126.74,126.76,1999599994.0
2008-10-22 18:57:00,126.77,126.85,126.77,126.85,1999599994.0
2008-10-22 18:58:00,126.86,126.91,126.79,126.9,1999599994.0
2008-10-22 18:59:00,126.91,126.98,126.87,126.98,1999599994.0
2008-10-22 19:00:00,126.97,126.97,126.87,126.88,1999599994.0
2008-10-22 19:01:00,126.87,126.87,126.7,126.7,1999599994.0
2008-10-22 19:02:00,126.71,126.76,126.65,126.65,1999599994.0
2008-10-22 19:03:00,126.64,126.65,126.6,126.65,1999599994.0
2008-10-22 19:04:00,126.64,126.71,126.63,126.71,1999599994.0
2008-10-22 19:05:00,126.7,126.7,126.68,126.68,1999599994.0
2008-10-22 19:06:00,126.67,126.8,126.66,126.76,1999599994.0
2008-10-22 19:07:00,126.75,126.75,126.57,126.59,1999599994.0
2008-10-22 19:08:00,126.6,126.68,126.6,126.68,1999599994.0
2008-10-22 19:09:00,126.67,126.68,126.6,126.6,1999599994.0
2008-10-22 19:10:00,126.59,126.59,126.53,126.53,1999599994.0
2008-10-22 19:11:00,126.54,126.59,126.54,126.59,1999599994.0
2008-10-22 19:12:00,126.6,126.68,126.6,126.62,1999599994.0
2008-10-22 19:13:00,126.61,126.63,126.53,126.53,1999599994.0
2008-10-22 19:14:00,126.52,126.62,126.46,126.6,1999599994.0
2008-10-22 19:15:00,126.59,126.6,126.46,126.46,1999599994.0
2008-10-22 19:16:00,126.45,126.46,126.4,126.4,1999599994.0
2008-10-22 19:17:00,126.41,126.49,126.4,126.46,1999599994.0
2008-10-22 19:18:00,126.47,126.5,126.46,126.47,1999599994.0
2008-10-22 19:19:00,126.48,126.62,126.48,126.62,1999599994.0
2008-10-22 19:20:00,126.61,126.68,126.59,126.68,1999599994.0
2008-10-22 19:21:00,126.67,126.75,126.66,126.69,1999599994.0
2008-10-22 19:22:00,126.7,126.71,126.67,126.68,1999599994.0
2008-10-22 19:23:00,126.67,126.68,126.54,126.54,1999599994.0
2008-10-22 19:24:00,126.55,126.57,126.51,126.52,1999599994.0
2008-10-22 19:25:00,126.51,126.52,126.39,126.39,1999599994.0
2008-10-22 19:26:00,126.4,126.45,126.34,126.43,1999599994.0
2008-10-22 19:27:00,126.42,126.42,126.36,126.38,1999599994.0
2008-10-22 19:28:00,126.37,126.66,126.37,126.64,1999599994.0
2008-10-22 19:29:00,126.63,126.64,126.58,126.63,1999599994.0
2008-10-22 19:30:00,126.62,126.62,126.52,126.53,1999599994.0
2008-10-22 19:31:00,126.54,126.56,126.48,126.48,1999599994.0
2008-10-22 19:32:00,126.49,126.5,126.38,126.38,1999599994.0
2008-10-22 19:33:00,126.37,126.39,126.35,126.35,1999599994.0
2008-10-22 19:34:00,126.34,126.34,126.3,126.3,1999599994.0
2008-10-22 19:35:00,126.29,126.37,126.28,126.29,1999599994.0
2008-10-22 19:36:00,126.31,126.31,126.26,126.26,1999599994.0
2008-10-22 19:37:00,126.27,126.28,126.22,126.26,1999599994.0
2008-10-22 19:38:00,126.25,126.27,126.21,126.27,1999599994.0
2008-10-22 19:39:00,126.28,126.28,126.26,126.27,1999599994.0
2008-10-22 19:40:00,126.26,126.32,126.26,126.32,1999599994.0
2008-10-22 19:41:00,126.33,126.35,126.29,126.29,1999599994.0
2008-10-22 19:42:00,126.3,126.35,126.3,126.31,1999599994.0
2008-10-22 19:43:00,126.32,126.43,126.32,126.41,1999599994.0
2008-10-22 19:44:00,126.42,126.43,126.22,126.22,1999599994.0
2008-10-22 19:45:00,126.21,126.29,126.2,126.26,1999599994.0
2008-10-22 19:46:00,126.27,126.28,126.22,126.24,1999599994.0
2008-10-22 19:47:00,126.25,126.25,126.22,126.25,1999599994.0
2008-10-22 19:48:00,126.24,126.34,126.24,126.33,1999599994.0
2008-10-22 19:49:00,126.32,126.39,126.32,126.38,1999599994.0
2008-10-22 19:50:00,126.37,126.37,126.32,126.32,1999599994.0
2008-10-22 19:51:00,126.33,126.34,126.25,126.27,1999599994.0
2008-10-22 19:52:00,126.28,126.28,126.21,126.28,1999599994.0
2008-10-22 19:53:00,126.27,126.29,126.2,126.23,1999599994.0
2008-10-22 19:54:00,126.22,126.22,126.13,126.18,1999599994.0
2008-10-22 19:55:00,126.17,126.2,126.16,126.2,1999599994.0
2008-10-22 19:56:00,126.21,126.26,126.18,126.19,1999599994.0
2008-10-22 19:57:00,126.2,126.21,126.17,126.21,1999599994.0
2008-10-22 19:58:00,126.22,126.28,126.21,126.28,1999599994.0
2008-10-22 19:59:00,126.29,126.36,126.28,126.32,1999599994.0
2008-10-22 20:00:00,126.33,126.33,126.28,126.31,1999599994.0
2008-10-22 20:01:00,126.3,126.33,126.3,126.3,1999599994.0
2008-10-22 20:02:00,126.29,126.3,126.27,126.28,1999599994.0
2008-10-22 20:03:00,126.29,126.29,126.25,126.25,1999599994.0
2008-10-22 20:04:00,126.26,126.26,126.17,126.18,1999599994.0
2008-10-22 20:05:00,126.17,126.18,126.06,126.07,1999599994.0
2008-10-22 20:06:00,126.08,126.16,126.08,126.16,1999599994.0
2008-10-22 20:07:00,126.17,126.21,126.12,126.12,1999599994.0
2008-10-22 20:08:00,126.11,126.11,126.06,126.07,1999599994.0
2008-10-22 20:09:00,126.06,126.07,126.05,126.05,1999599994.0
2008-10-22 20:10:00,126.06,126.07,126.01,126.02,1999599994.0
2008-10-22 20:11:00,126.03,126.06,126.03,126.04,1999599994.0
2008-10-22 20:12:00,126.03,126.08,126.02,126.04,1999599994.0
2008-10-22 20:13:00,126.05,126.1,126.05,126.07,1999599994.0
2008-10-22 20:14:00,126.06,126.09,126.06,126.07,1999599994.0
2008-10-22 20:15:00,126.06,126.07,126.04,126.05,1999599994.0
2008-10-22 20:16:00,126.06,126.07,126.05,126.07,1999599994.0
2008-10-22 20:17:00,126.08,126.1,126.07,126.1,1999599994.0
2008-10-22 20:18:00,126.11,126.18,126.11,126.17,1999599994.0
2008-10-22 20:19:00,126.16,126.2,126.16,126.18,1999599994.0
2008-10-22 20:20:00,126.17,126.18,126.16,126.18,1999599994.0
2008-10-22 20:21:00,126.19,126.31,126.19,126.31,1999599994.0
2008-10-22 20:22:00,126.32,126.32,126.3,126.3,1999599994.0
2008-10-22 20:23:00,126.31,126.38,126.29,126.38,1999599994.0
2008-10-22 20:24:00,126.37,126.43,126.35,126.43,1999599994.0
2008-10-22 20:25:00,126.44,126.47,126.38,126.39,1999599994.0
2008-10-22 20:26:00,126.4,126.44,126.4,126.43,1999599994.0
2008-10-22 20:27:00,126.44,126.44,126.26,126.29,1999599994.0
2008-10-22 20:28:00,126.28,126.31,126.28,126.31,1999599994.0
2008-10-22 20:29:00,126.3,126.34,126.3,126.34,1999599994.0
2008-10-22 20:30:00,126.33,126.34,126.31,126.31,1999599994.0
2008-10-22 20:31:00,126.3,126.31,126.23,126.23,1999599994.0
2008-10-22 20:32:00,126.22,126.23,126.1,126.1,1999599994.0
2008-10-22 20:33:00,126.11,126.17,126.11,126.17,1999599994.0
2008-10-22 20:34:00,126.18,126.21,126.17,126.21,1999599994.0
2008-10-22 20:35:00,126.2,126.23,126.14,126.22,1999599994.0
2008-10-22 20:36:00,126.21,126.26,126.21,126.26,1999599994.0
2008-10-22 20:37:00,126.27,126.31,126.27,126.28,1999599994.0
2008-10-22 20:38:00,126.29,126.29,126.26,126.26,1999599994.0
2008-10-22 20:39:00,126.27,126.29,126.26,126.28,1999599994.0
2008-10-22 20:40:00,126.27,126.28,126.18,126.18,1999599994.0
2008-10-22 20:41:00,126.17,126.25,126.15,126.2,1999599994.0
2008-10-22 20:42:00,126.19,126.19,126.03,126.04,1999599994.0
2008-10-22 20:43:00,126.03,126.06,126.01,126.05,1999599994.0
2008-10-22 20:44:00,126.04,126.07,126.01,126.02,1999599994.0
2008-10-22 20:45:00,126.01,126.1,125.98,126.1,1999599994.0
2008-10-22 20:46:00,126.11,126.14,126.01,126.02,1999599994.0
2008-10-22 20:47:00,126.03,126.08,126.02,126.08,1999599994.0
2008-10-22 20:48:00,126.09,126.12,126.07,126.11,1999599994.0
2008-10-22 20:49:00,126.1,126.14,126.02,126.03,1999599994.0
2008-10-22 20:50:00,126.04,126.04,125.88,125.92,1999599994.0
2008-10-22 20:51:00,125.93,125.95,125.9,125.93,1999599994.0
2008-10-22 20:52:00,125.92,125.94,125.9,125.93,1999599994.0
2008-10-22 20:53:00,125.92,125.93,125.91,125.91,1999599994.0
2008-10-22 20:54:00,125.92,125.93,125.86,125.86,1999599994.0
2008-10-22 20:55:00,125.85,125.88,125.84,125.88,1999599994.0
2008-10-22 20:56:00,125.89,125.91,125.88,125.9,1999599994.0
2008-10-22 20:57:00,125.89,125.9,125.88,125.89,1999599994.0
2008-10-22 20:58:00,125.9,126.02,125.89,125.99,1999599994.0
2008-10-22 20:59:00,125.98,126.03,125.98,126.02,1999599994.0
2008-10-22 21:00:00,126.03,126.06,126.03,126.03,1999599994.0
2008-10-22 21:01:00,126.02,126.07,126.01,126.07,1999599994.0
2008-10-22 21:02:00,126.08,126.1,126.07,126.1,1999599994.0
2008-10-22 21:03:00,126.09,126.1,125.96,125.97,1999599994.0
2008-10-22 21:04:00,125.98,125.98,125.86,125.87,1999599994.0
2008-10-22 21:05:00,125.86,125.93,125.83,125.92,1999599994.0
2008-10-22 21:06:00,125.93,126.01,125.92,125.99,1999599994.0
2008-10-22 21:07:00,125.98,125.99,125.93,125.94,1999599994.0
2008-10-22 21:08:00,125.95,125.95,125.89,125.9,1999599994.0
2008-10-22 21:09:00,125.91,125.92,125.85,125.92,1999599994.0
2008-10-22 21:10:00,125.93,125.96,125.88,125.88,1999599994.0
2008-10-22 21:11:00,125.89,125.9,125.87,125.89,1999599994.0
2008-10-22 21:12:00,125.88,125.89,125.87,125.87,1999599994.0
2008-10-22 21:13:00,125.86,125.86,125.81,125.82,1999599994.0
2008-10-22 21:14:00,125.83,125.83,125.79,125.8,1999599994.0
2008-10-22 21:15:00,125.81,125.82,125.8,125.8,1999599994.0
2008-10-22 21:16:00,125.81,125.81,125.7,125.7,1999599994.0
2008-10-22 21:17:00,125.69,125.71,125.68,125.71,1999599994.0
2008-10-22 21:18:00,125.7,125.71,125.67,125.68,1999599994.0
2008-10-22 21:19:00,125.69,125.7,125.6,125.63,1999599994.0
2008-10-22 21:20:00,125.62,125.62,125.52,125.53,1999599994.0
2008-10-22 21:21:00,125.52,125.52,125.33,125.33,1999599994.0
2008-10-22 21:22:00,125.32,125.32,124.96,124.98,1999599994.0
2008-10-22 21:23:00,124.99,125.16,124.96,125.16,1999599994.0
2008-10-22 21:24:00,125.15,125.18,125.1,125.16,1999599994.0
2008-10-22 21:25:00,125.17,125.32,125.17,125.32,1999599994.0
2008-10-22 21:26:00,125.33,125.44,125.26,125.38,1999599994.0
2008-10-22 21:27:00,125.39,125.43,125.32,125.32,1999599994.0
2008-10-22 21:28:00,125.31,125.33,125.15,125.15,1999599994.0
2008-10-22 21:29:00,125.14,125.18,125.09,125.09,1999599994.0
2008-10-22 21:30:00,125.08,125.17,125.07,125.13,1999599994.0
2008-10-22 21:31:00,125.12,125.14,124.95,124.98,1999599994.0
2008-10-22 21:32:00,124.99,125.03,124.95,125.03,1999599994.0
2008-10-22 21:33:00,125.04,125.04,124.84,124.85,1999599994.0
2008-10-22 21:34:00,124.86,124.87,124.82,124.84,1999599994.0
2008-10-22 21:35:00,124.85,124.98,124.83,124.98,1999599994.0
2008-10-22 21:36:00,124.97,124.97,124.82,124.82,1999599994.0
2008-10-22 21:37:00,124.81,124.84,124.78,124.81,1999599994.0
2008-10-22 21:38:00,124.8,124.8,124.67,124.79,1999599994.0
2008-10-22 21:39:00,124.8,124.91,124.8,124.9,1999599994.0
2008-10-22 21:40:00,124.89,124.9,124.67,124.67,1999599994.0
2008-10-22 21:41:00,124.65,124.79,124.63,124.72,1999599994.0
2008-10-22 21:42:00,124.73,124.87,124.72,124.86,1999599994.0
2008-10-22 21:43:00,124.85,124.91,124.85,124.88,1999599994.0
2008-10-22 21:44:00,124.89,125.05,124.89,124.93,1999599994.0
2008-10-22 21:45:00,124.92,124.93,124.85,124.91,1999599994.0
2008-10-22 21:46:00,124.9,125.03,124.9,125.03,1999599994.0
2008-10-22 21:47:00,125.04,125.18,125.04,125.13,1999599994.0
2008-10-22 21:48:00,125.12,125.14,125.06,125.14,1999599994.0
2008-10-22 21:49:00,125.15,125.41,125.14,125.31,1999599994.0
2008-10-22 21:50:00,125.3,125.39,125.21,125.34,1999599994.0
2008-10-22 21:51:00,125.35,125.36,125.19,125.2,1999599994.0
2008-10-22 21:52:00,125.19,125.22,125.16,125.22,1999599994.0
2008-10-22 21:53:00,125.21,125.34,125.13,125.31,1999599994.0
2008-10-22 21:54:00,125.3,125.4,125.29,125.32,1999599994.0
2008-10-22 21:55:00,125.31,125.37,125.3,125.35,1999599994.0
2008-10-22 21:56:00,125.34,125.4,125.29,125.29,1999599994.0
2008-10-22 21:57:00,125.28,125.36,125.25,125.34,1999599994.0
2008-10-22 21:58:00,125.33,125.38,125.31,125.32,1999599994.0
2008-10-22 21:59:00,125.31,125.39,125.31,125.37,1999599994.0
2008-10-22 22:00:00,125.38,125.39,125.25,125.25,1999599994.0
2008-10-22 22:01:00,125.26,125.29,125.21,125.25,1999599994.0
2008-10-22 22:02:00,125.26,125.28,125.2,125.21,1999599994.0
2008-10-22 22:03:00,125.22,125.29,125.21,125.28,1999599994.0
2008-10-22 22:04:00,125.27,125.3,125.25,125.26,1999599994.0
2008-10-22 22:05:00,125.265,125.37,125.265,125.325,1999599994.0
2008-10-22 22:06:00,125.33,125.41,125.33,125.4,1968400001.0
2008-10-22 22:07:00,125.41,125.48,125.41,125.47,1968400001.0
2008-10-22 22:08:00,125.48,125.49,125.43,125.44,1968400001.0
2008-10-22 22:09:00,125.45,125.46,125.43,125.43,1968400001.0
2008-10-22 22:10:00,125.44,125.57,125.44,125.5,1968400001.0
2008-10-22 22:11:00,125.49,125.57,125.47,125.57,1968400001.0
2008-10-22 22:12:00,125.58,125.71,125.58,125.7,1968400001.0
2008-10-22 22:13:00,125.69,125.81,125.68,125.81,1968400001.0
2008-10-22 22:14:00,125.8,125.83,125.8,125.83,1968400001.0
2008-10-22 22:15:00,125.84,125.87,125.82,125.84,1968400001.0
2008-10-22 22:16:00,125.85,125.89,125.85,125.85,1968400001.0
2008-10-22 22:17:00,125.84,125.84,125.75,125.75,1968400001.0
2008-10-22 22:18:00,125.76,125.77,125.73,125.74,1968400001.0
2008-10-22 22:19:00,125.75,125.85,125.74,125.84,1968400001.0
2008-10-22 22:20:00,125.82,125.88,125.82,125.84,1968400001.0
2008-10-22 22:21:00,125.83,125.83,125.79,125.8,1968400001.0
2008-10-22 22:22:00,125.785,125.825,125.77,125.825,1968400001.0
2008-10-22 22:23:00,125.825,125.845,125.795,125.8,1791700015.0
2008-10-22 22:24:00,125.8,125.835,125.785,125.81,1672199993.0
2008-10-22 22:25:00,125.83,125.87,125.78,125.78,1943000013.0
2008-10-22 22:26:00,125.77,125.78,125.74,125.75,1943000013.0
2008-10-22 22:27:00,125.74,125.74,125.685,125.685,1943000013.0
2008-10-22 22:28:00,125.72,125.78,125.72,125.77,1187599987.0
2008-10-22 22:29:00,125.78,125.85,125.78,125.85,1187599987.0
2008-10-22 22:30:00,125.86,125.91,125.84,125.84,1187599987.0
2008-10-22 22:31:00,125.835,125.88,125.825,125.88,1187599987.0
2008-10-22 22:32:00,125.91,125.91,125.88,125.88,1190999983.0
2008-10-22 22:33:00,125.87,125.96,125.85,125.96,1190999983.0
2008-10-22 22:34:00,125.96,125.96,125.935,125.935,1190999983.0
2008-10-22 22:35:00,125.94,125.94,125.82,125.85,1839899992.0
2008-10-22 22:36:00,125.84,125.86,125.83,125.85,1839899992.0
2008-10-22 22:37:00,125.84,125.84,125.795,125.795,1839899992.0
2008-10-22 22:38:00,125.82,125.83,125.75,125.79,1404500010.0
2008-10-22 22:39:00,125.78,125.79,125.74,125.75,1404500010.0
2008-10-22 22:40:00,125.73,125.73,125.705,125.71,1404500010.0
2008-10-22 22:41:00,125.73,125.73,125.64,125.65,2061399994.0
2008-10-22 22:42:00,125.625,125.65,125.59,125.62,2061399994.0
2008-10-22 22:43:00,125.635,125.635,125.61,125.63,1041500007.0
2008-10-22 22:44:00,125.65,125.65,125.6,125.62,2064299988.0
2008-10-22 22:45:00,125.63,125.65,125.61,125.65,2064299988.0
2008-10-22 22:46:00,125.64,125.66,125.62,125.63,2064299988.0
2008-10-22 22:47:00,125.63,125.66,125.62,125.655,2064299988.0
2008-10-22 22:48:00,125.66,125.67,125.61,125.62,1282500000.0
2008-10-22 22:49:00,125.61,125.62,125.59,125.605,1282500000.0
2008-10-22 22:50:00,125.605,125.605,125.555,125.59,1448100010.0
2008-10-22 22:51:00,125.6,125.64,125.58,125.64,930500008.0
2008-10-22 22:52:00,125.63,125.69,125.62,125.68,930500008.0
2008-10-22 22:53:00,125.66,125.665,125.64,125.65,930500008.0
2008-10-22 22:54:00,125.65,125.745,125.635,125.635,2089099990.0
2008-10-22 22:55:00,125.635,125.66,125.6,125.64,1102600013.0
2008-10-22 22:56:00,125.65,125.68,125.65,125.65,1692999991.0
2008-10-22 22:57:00,125.62,125.62,125.54,125.555,1692999991.0
2008-10-22 22:58:00,125.565,125.58,125.565,125.58,1623300016.0
2008-10-22 22:59:00,125.59,125.6,125.57,125.59,827199998.0
2008-10-22 23:00:00,125.52,125.555,125.445,125.465,827199998.0
2008-10-22 23:01:00,125.46,125.46,125.32,125.325,611200018.0
2008-10-22 23:02:00,125.34,125.395,125.34,125.395,215600000.0
2008-10-22 23:03:00,125.4,125.415,125.38,125.415,484200022.0
2008-10-22 23:04:00,125.41,125.42,125.34,125.37,537900005.0
2008-10-22 23:05:00,125.38,125.39,125.35,125.38,537900005.0
2008-10-22 23:06:00,125.39,125.43,125.37,125.4,537900005.0
2008-10-22 23:07:00,125.42,125.45,125.37,125.43,537900005.0
2008-10-22 23:08:00,125.44,125.51,125.39,125.5,537900005.0
2008-10-22 23:09:00,125.48,125.52,125.43,125.46,537900005.0
2008-10-22 23:10:00,125.455,125.54,125.455,125.485,537900005.0
2008-10-22 23:11:00,125.515,125.545,125.46,125.485,1219599999.0
2008-10-22 23:12:00,125.485,125.485,125.4,125.435,1285799989.0
2008-10-22 23:13:00,125.45,125.46,125.39,125.42,793200006.0
2008-10-22 23:14:00,125.445,125.475,125.44,125.45,324199991.0
2008-10-22 23:15:00,125.445,125.59,125.445,125.54,1268500005.0
2008-10-22 23:16:00,125.52,125.545,125.42,125.42,514600001.0
2008-10-22 23:17:00,125.44,125.535,125.44,125.52,783299999.0
2008-10-22 23:18:00,125.51,125.53,125.485,125.485,557200002.0
2008-10-22 23:19:00,125.485,125.51,125.42,125.42,1856799977.0
2008-10-22 23:20:00,125.42,125.42,125.335,125.385,1485100009.0
2008-10-22 23:21:00,125.385,125.41,125.295,125.3,1871900010.0
2008-10-22 23:22:00,125.3,125.35,125.3,125.35,1439800007.0
2008-10-22 23:23:00,125.39,125.47,125.38,125.46,1202800001.0
2008-10-22 23:24:00,125.455,125.52,125.455,125.47,1202800001.0
2008-10-22 23:25:00,125.47,125.47,125.415,125.435,420599998.0
2008-10-22 23:26:00,125.455,125.47,125.39,125.415,504500008.0
2008-10-22 23:27:00,125.4,125.415,125.4,125.4,248899997.0
2008-10-22 23:28:00,125.415,125.445,125.36,125.38,1285999992.0
2008-10-22 23:29:00,125.39,125.58,125.35,125.53,1797200017.0
2008-10-22 23:30:00,125.555,125.59,125.48,125.535,1797200017.0
2008-10-22 23:31:00,125.56,125.64,125.53,125.64,857699996.0
2008-10-22 23:32:00,125.63,125.64,125.595,125.64,430599993.0
2008-10-22 23:33:00,125.61,125.62,125.535,125.6,836199995.0
2008-10-22 23:34:00,125.6,125.625,125.525,125.595,1735000003.0
2008-10-22 23:35:00,125.62,125.62,125.51,125.51,979599999.0
2008-10-22 23:36:00,125.48,125.52,125.48,125.51,979599999.0
2008-10-22 23:37:00,125.48,125.52,125.465,125.52,1014799995.0
2008-10-22 23:38:00,125.51,125.58,125.51,125.57,516999991.0
2008-10-22 23:39:00,125.555,125.555,125.53,125.545,516999991.0
2008-10-22 23:40:00,125.57,125.59,125.565,125.565,783000015.0
2008-10-22 23:41:00,125.52,125.535,125.52,125.535,363400001.0
2008-10-22 23:42:00,125.535,125.56,125.535,125.56,876999997.0
2008-10-22 23:43:00,125.565,125.635,125.565,125.595,442599993.0
2008-10-22 23:44:00,125.615,125.615,125.605,125.61,123200001.0
2008-10-22 23:45:00,125.62,125.65,125.585,125.62,558000000.0
2008-10-22 23:46:00,125.61,125.66,125.605,125.66,1687400022.0
2008-10-22 23:47:00,125.655,125.73,125.655,125.685,1373699992.0
2008-10-22 23:48:00,125.68,125.69,125.68,125.69,222000002.0
2008-10-22 23:49:00,125.69,125.69,125.49,125.525,1162400001.0
2008-10-22 23:50:00,125.56,125.59,125.5,125.52,1323700001.0
2008-10-22 23:51:00,125.51,125.52,125.5,125.51,1323700001.0
2008-10-22 23:52:00,125.5,125.51,125.42,125.43,1323700001.0
2008-10-22 23:53:00,125.425,125.44,125.355,125.44,1323700001.0
2008-10-22 23:54:00,125.45,125.535,125.45,125.5,639899995.0
2008-10-22 23:55:00,125.465,125.595,125.465,125.59,936699988.0
2008-10-22 23:56:00,125.59,125.61,125.545,125.585,700799998.0
2008-10-22 23:57:00,125.59,125.725,125.59,125.68,1208099995.0
2008-10-22 23:58:00,125.69,125.745,125.61,125.615,792000005.0
2008-10-22 23:59:00,125.59,125.695,125.56,125.68,779200001.0
2008-10-23 00:00:00,125.7,125.81,125.63,125.79,1434099993.0
2008-10-23 00:01:00,125.75,125.845,125.75,125.845,1434099993.0
2008-10-23 00:02:00,125.845,125.945,125.84,125.94,1713400018.0
2008-10-23 00:03:00,125.97,125.98,125.93,125.96,1528900001.0
2008-10-23 00:04:00,125.92,125.94,125.83,125.87,1528900001.0
2008-10-23 00:05:00,125.875,125.93,125.875,125.91,1312899996.0
2008-10-23 00:06:00,125.96,125.96,125.93,125.95,1658299994.0
2008-10-23 00:07:00,125.925,125.93,125.86,125.87,1658299994.0
2008-10-23 00:08:00,125.86,125.865,125.86,125.86,1115799999.0
2008-10-23 00:09:00,125.86,125.865,125.86,125.86,965799997.0
2008-10-23 00:10:00,125.86,125.86,125.78,125.78,1196700001.0
2008-10-23 00:11:00,125.775,125.785,125.775,125.78,875199989.0
2008-10-23 00:12:00,125.77,125.78,125.74,125.78,1664399998.0
2008-10-23 00:13:00,125.75,125.765,125.7,125.715,1664399998.0
2008-10-23 00:14:00,125.715,125.715,125.585,125.605,2038400005.0
2008-10-23 00:15:00,125.63,125.64,125.54,125.55,1990400013.0
2008-10-23 00:16:00,125.54,125.54,125.36,125.36,1990400013.0
2008-10-23 00:17:00,125.34,125.41,125.33,125.38,1990400013.0
2008-10-23 00:18:00,125.345,125.38,125.345,125.375,1990400013.0
2008-10-23 00:19:00,125.42,125.43,125.35,125.4,1408500005.0
2008-10-23 00:20:00,125.365,125.365,125.325,125.36,1408500005.0
2008-10-23 00:21:00,125.32,125.32,125.26,125.29,1071599987.0
2008-10-23 00:22:00,125.28,125.29,125.24,125.24,1071599987.0
2008-10-23 00:23:00,125.25,125.26,125.23,125.24,1071599987.0
2008-10-23 00:24:00,125.25,125.25,125.22,125.22,1071599987.0
2008-10-23 00:25:00,125.19,125.215,125.19,125.195,1071599987.0
2008-10-23 00:26:00,125.195,125.21,125.09,125.1,2028500006.0
2008-10-23 00:27:00,125.11,125.14,125.07,125.1,1676099996.0
2008-10-23 00:28:00,125.09,125.13,125.09,125.105,1676099996.0
2008-10-23 00:29:00,125.105,125.155,125.09,125.13,1910700008.0
2008-10-23 00:30:00,125.16,125.21,125.16,125.19,1028800000.0
2008-10-23 00:31:00,125.16,125.165,125.135,125.14,1028800000.0
2008-10-23 00:32:00,125.14,125.155,125.14,125.14,1428100009.0
2008-10-23 00:33:00,125.17,125.21,125.16,125.18,679499999.0
2008-10-23 00:34:00,125.155,125.185,125.155,125.18,679499999.0
2008-10-23 00:35:00,125.19,125.21,125.19,125.21,1606399994.0
2008-10-23 00:36:00,125.22,125.22,125.21,125.21,1606399994.0
2008-10-23 00:37:00,125.22,125.22,125.2,125.2,1606399994.0
2008-10-23 00:38:00,125.18,125.19,125.18,125.19,1606399994.0
2008-10-23 00:39:00,125.21,125.22,125.18,125.19,1105600003.0
2008-10-23 00:40:00,125.155,125.17,125.155,125.165,1105600003.0
2008-10-23 00:41:00,125.165,125.225,125.15,125.225,2108099992.0
2008-10-23 00:42:00,125.25,125.29,125.21,125.22,1135000004.0
2008-10-23 00:43:00,125.23,125.26,125.2,125.26,1135000004.0
2008-10-23 00:44:00,125.25,125.26,125.23,125.26,1135000004.0
2008-10-23 00:45:00,125.235,125.265,125.235,125.265,1135000004.0
2008-10-23 00:46:00,125.265,125.285,125.265,125.28,830599993.0
2008-10-23 00:47:00,125.265,125.275,125.255,125.265,402299998.0
2008-10-23 00:48:00,125.28,125.29,125.26,125.285,1396700017.0
2008-10-23 00:49:00,125.31,125.43,125.31,125.43,1745599984.0
2008-10-23 00:50:00,125.44,125.44,125.39,125.43,1745599984.0
2008-10-23 00:51:00,125.435,125.435,125.395,125.4,1745599984.0
2008-10-23 00:52:00,125.39,125.4,125.35,125.4,1859599971.0
2008-10-23 00:53:00,125.39,125.39,125.34,125.37,1859599971.0
2008-10-23 00:54:00,125.36,125.395,125.35,125.37,1859599971.0
2008-10-23 00:55:00,125.365,125.39,125.365,125.38,1276099989.0
2008-10-23 00:56:00,125.385,125.385,125.37,125.375,895200015.0
2008-10-23 00:57:00,125.365,125.37,125.335,125.365,1029400007.0
2008-10-23 00:58:00,125.39,125.42,125.38,125.42,1365500000.0
2008-10-23 00:59:00,125.41,125.42,125.4,125.42,1365500000.0
2008-10-23 01:00:00,125.405,125.41,125.39,125.4,1365500000.0
2008-10-23 01:01:00,125.43,125.43,125.4,125.4,1519199996.0
2008-10-23 01:02:00,125.39,125.4,125.36,125.37,1519199996.0
2008-10-23 01:03:00,125.38,125.47,125.38,125.42,1519199996.0
2008-10-23 01:04:00,125.4,125.4,125.2,125.21,1519199996.0
2008-10-23 01:05:00,125.2,125.27,125.19,125.25,1519199996.0
2008-10-23 01:06:00,125.26,125.26,125.13,125.13,1519199996.0
2008-10-23 01:07:00,125.09,125.09,124.8,124.87,1519199996.0
2008-10-23 01:08:00,124.88,124.88,124.57,124.57,1519199996.0
2008-10-23 01:09:00,124.56,124.72,124.56,124.65,1519199996.0
2008-10-23 01:10:00,124.64,124.73,124.58,124.66,1519199996.0
2008-10-23 01:11:00,124.65,124.8,124.65,124.78,1519199996.0
2008-10-23 01:12:00,124.79,124.81,124.65,124.66,1519199996.0
2008-10-23 01:13:00,124.67,124.74,124.67,124.74,1519199996.0
2008-10-23 01:14:00,124.73,124.78,124.73,124.77,1519199996.0
2008-10-23 01:15:00,124.78,124.83,124.78,124.8,1519199996.0
2008-10-23 01:16:00,124.81,124.9,124.81,124.89,1519199996.0
2008-10-23 01:17:00,124.9,124.95,124.89,124.92,1519199996.0
2008-10-23 01:18:00,124.93,124.93,124.88,124.88,1519199996.0
2008-10-23 01:19:00,124.865,124.89,124.865,124.865,1519199996.0
2008-10-23 01:20:00,124.865,124.875,124.855,124.855,1269699994.0
2008-10-23 01:21:00,124.855,124.865,124.845,124.845,1097100007.0
2008-10-23 01:22:00,124.86,124.87,124.825,124.83,1496500007.0
2008-10-23 01:23:00,124.84,124.84,124.71,124.71,2135000016.0
2008-10-23 01:24:00,124.7,124.7,124.55,124.55,2135000016.0
2008-10-23 01:25:00,124.54,124.58,124.45,124.45,2135000016.0
2008-10-23 01:26:00,124.44,124.45,124.37,124.38,2135000016.0
2008-10-23 01:27:00,124.37,124.5,124.37,124.5,2135000016.0
2008-10-23 01:28:00,124.51,124.51,124.3,124.3,2135000016.0
2008-10-23 01:29:00,124.31,124.31,124.13,124.15,2135000016.0
2008-10-23 01:30:00,124.14,124.23,124.14,124.19,2135000016.0
2008-10-23 01:31:00,124.18,124.18,124.16,124.17,2135000016.0
2008-10-23 01:32:00,124.16,124.26,124.16,124.25,2135000016.0
2008-10-23 01:33:00,124.24,124.29,124.24,124.28,2135000016.0
2008-10-23 01:34:00,124.29,124.37,124.29,124.37,2135000016.0
2008-10-23 01:35:00,124.36,124.46,124.36,124.43,2135000016.0
2008-10-23 01:36:00,124.44,124.54,124.43,124.51,2135000016.0
2008-10-23 01:37:00,124.52,124.52,124.44,124.44,2135000016.0
2008-10-23 01:38:00,124.45,124.52,124.44,124.52,2135000016.0
2008-10-23 01:39:00,124.53,124.53,124.49,124.51,2135000016.0
2008-10-23 01:40:00,124.52,124.54,124.51,124.51,2135000016.0
2008-10-23 01:41:00,124.5,124.57,124.46,124.52,2135000016.0
2008-10-23 01:42:00,124.505,124.55,124.505,124.545,2135000016.0
2008-10-23 01:43:00,124.56,124.61,124.56,124.57,1879299991.0
2008-10-23 01:44:00,124.56,124.57,124.55,124.56,1879299991.0
2008-10-23 01:45:00,124.54,124.585,124.535,124.55,1879299991.0
2008-10-23 01:46:00,124.555,124.635,124.54,124.625,2069900012.0
2008-10-23 01:47:00,124.65,124.68,124.62,124.67,2099799996.0
2008-10-23 01:48:00,124.68,124.82,124.68,124.82,2099799996.0
2008-10-23 01:49:00,124.83,124.95,124.83,124.92,2099799996.0
2008-10-23 01:50:00,124.93,124.93,124.84,124.84,2099799996.0
2008-10-23 01:51:00,124.82,124.86,124.8,124.81,2099799996.0
2008-10-23 01:52:00,124.82,124.82,124.78,124.8,2099799996.0
2008-10-23 01:53:00,124.77,124.815,124.755,124.795,2099799996.0
2008-10-23 01:54:00,124.8,124.89,124.79,124.88,1703800015.0
2008-10-23 01:55:00,124.89,124.9,124.84,124.9,1703800015.0
2008-10-23 01:56:00,124.89,124.89,124.81,124.82,1703800015.0
2008-10-23 01:57:00,124.81,124.85,124.81,124.85,1703800015.0
2008-10-23 01:58:00,124.86,124.88,124.85,124.87,1703800015.0
2008-10-23 01:59:00,124.85,124.88,124.81,124.86,1703800015.0
2008-10-23 02:00:00,124.85,124.85,124.66,124.66,1703800015.0
2008-10-23 02:01:00,124.67,124.72,124.66,124.72,1703800015.0
2008-10-23 02:02:00,124.71,124.77,124.71,124.77,1703800015.0
2008-10-23 02:03:00,124.76,124.81,124.76,124.78,1703800015.0
2008-10-23 02:04:00,124.79,124.84,124.78,124.82,1703800015.0
2008-10-23 02:05:00,124.83,124.9,124.83,124.9,1703800015.0
2008-10-23 02:06:00,124.91,124.95,124.9,124.95,1703800015.0
2008-10-23 02:07:00,124.96,125.2,124.96,125.2,1703800015.0
2008-10-23 02:08:00,125.19,125.53,125.19,125.53,1703800015.0
2008-10-23 02:09:00,125.52,125.8,125.52,125.8,1703800015.0
2008-10-23 02:10:00,125.82,125.83,125.27,125.27,1703800015.0
2008-10-23 02:11:00,125.21,125.26,125.12,125.13,1703800015.0
2008-10-23 02:12:00,125.12,125.12,124.98,125.1,1703800015.0
2008-10-23 02:13:00,125.09,125.25,125.09,125.17,1703800015.0
2008-10-23 02:14:00,125.18,125.23,125.11,125.21,1703800015.0
2008-10-23 02:15:00,125.2,125.46,125.2,125.45,1703800015.0
2008-10-23 02:16:00,125.44,125.63,125.44,125.49,1703800015.0
2008-10-23 02:17:00,125.48,125.5,125.4,125.46,1703800015.0
2008-10-23 02:18:00,125.47,125.54,125.47,125.5,1703800015.0
2008-10-23 02:19:00,125.51,125.52,125.39,125.42,1703800015.0
2008-10-23 02:20:00,125.41,125.47,125.36,125.47,1703800015.0
2008-10-23 02:21:00,125.48,125.51,125.43,125.51,1703800015.0
2008-10-23 02:22:00,125.52,125.54,125.52,125.52,1703800015.0
2008-10-23 02:23:00,125.51,125.6,125.48,125.57,1703800015.0
2008-10-23 02:24:00,125.56,125.58,125.49,125.51,1703800015.0
2008-10-23 02:25:00,125.5,125.52,125.35,125.35,1703800015.0
2008-10-23 02:26:00,125.36,125.38,125.27,125.31,1703800015.0
2008-10-23 02:27:00,125.3,125.32,125.29,125.3,1703800015.0
2008-10-23 02:28:00,125.29,125.31,125.17,125.19,1703800015.0
2008-10-23 02:29:00,125.18,125.19,125.04,125.04,1703800015.0
2008-10-23 02:30:00,125.05,125.1,125.04,125.04,1703800015.0
2008-10-23 02:31:00,125.03,125.04,125.0,125.01,1703800015.0
2008-10-23 02:32:00,125.0,125.01,124.85,124.85,1703800015.0
2008-10-23 02:33:00,124.82,124.85,124.61,124.82,1703800015.0
2008-10-23 02:34:00,124.83,124.97,124.83,124.97,1703800015.0
2008-10-23 02:35:00,124.99,125.03,124.95,124.98,1703800015.0
2008-10-23 02:36:00,124.97,124.99,124.91,124.99,1703800015.0
2008-10-23 02:37:00,125.0,125.0,124.81,124.82,1703800015.0
2008-10-23 02:38:00,124.81,124.82,124.73,124.74,1703800015.0
2008-10-23 02:39:00,124.73,124.76,124.63,124.65,1703800015.0
2008-10-23 02:40:00,124.66,124.69,124.62,124.63,1703800015.0
2008-10-23 02:41:00,124.62,124.72,124.62,124.7,1703800015.0
2008-10-23 02:42:00,124.71,124.72,124.67,124.71,1703800015.0
2008-10-23 02:43:00,124.72,124.75,124.68,124.7,1703800015.0
2008-10-23 02:44:00,124.68,124.78,124.66,124.75,1703800015.0
2008-10-23 02:45:00,124.76,124.77,124.73,124.76,1703800015.0
2008-10-23 02:46:00,124.75,124.75,124.72,124.75,1703800015.0
2008-10-23 02:47:00,124.76,124.88,124.76,124.85,1703800015.0
2008-10-23 02:48:00,124.87,124.91,124.77,124.77,1703800015.0
2008-10-23 02:49:00,124.78,124.82,124.74,124.82,1703800015.0
2008-10-23 02:50:00,124.81,124.82,124.72,124.73,1703800015.0
2008-10-23 02:51:00,124.72,124.78,124.71,124.76,1703800015.0
2008-10-23 02:52:00,124.75,124.79,124.75,124.79,1703800015.0
2008-10-23 02:53:00,124.8,124.9,124.8,124.88,1703800015.0
2008-10-23 02:54:00,124.89,124.96,124.87,124.96,1703800015.0
2008-10-23 02:55:00,124.97,125.1,124.94,125.05,1703800015.0
2008-10-23 02:56:00,125.04,125.07,124.96,124.96,1703800015.0
2008-10-23 02:57:00,124.97,125.04,124.94,124.95,1703800015.0
2008-10-23 02:58:00,124.96,125.1,124.96,125.09,1703800015.0
2008-10-23 02:59:00,125.08,125.08,124.97,124.99,1703800015.0
2008-10-23 03:00:00,124.98,124.99,124.9,124.9,1703800015.0
2008-10-23 03:01:00,124.91,124.98,124.88,124.96,1703800015.0
2008-10-23 03:02:00,124.95,124.96,124.91,124.91,1703800015.0
2008-10-23 03:03:00,124.9,124.92,124.88,124.92,1703800015.0
2008-10-23 03:04:00,124.91,124.97,124.88,124.97,1703800015.0
2008-10-23 03:05:00,124.98,125.05,124.97,124.98,1703800015.0
2008-10-23 03:06:00,124.97,124.97,124.85,124.85,1703800015.0
2008-10-23 03:07:00,124.84,124.96,124.82,124.85,1703800015.0
2008-10-23 03:08:00,124.86,124.93,124.86,124.92,1703800015.0
2008-10-23 03:09:00,124.91,124.93,124.88,124.91,1703800015.0
2008-10-23 03:10:00,124.9,124.99,124.9,124.98,1703800015.0
2008-10-23 03:11:00,124.99,125.02,124.92,125.0,1703800015.0
2008-10-23 03:12:00,125.01,125.11,125.0,125.05,1703800015.0
2008-10-23 03:13:00,125.06,125.08,125.03,125.05,1703800015.0
2008-10-23 03:14:00,125.04,125.1,125.0,125.09,1703800015.0
2008-10-23 03:15:00,125.1,125.38,125.09,125.38,1703800015.0
2008-10-23 03:16:00,125.37,125.54,125.35,125.51,1703800015.0
2008-10-23 03:17:00,125.5,125.51,125.4,125.45,1703800015.0
2008-10-23 03:18:00,125.46,125.46,125.37,125.37,1703800015.0
2008-10-23 03:19:00,125.35,125.38,125.31,125.38,1703800015.0
2008-10-23 03:20:00,125.39,125.4,125.24,125.29,1703800015.0
2008-10-23 03:21:00,125.3,125.35,125.28,125.29,1703800015.0
2008-10-23 03:22:00,125.28,125.34,125.26,125.27,1703800015.0
2008-10-23 03:23:00,125.28,125.37,125.24,125.28,1703800015.0
2008-10-23 03:24:00,125.27,125.28,125.22,125.25,1703800015.0
2008-10-23 03:25:00,125.26,125.3,125.26,125.27,1703800015.0
2008-10-23 03:26:00,125.26,125.26,125.21,125.23,1703800015.0
2008-10-23 03:27:00,125.205,125.24,125.205,125.24,1703800015.0
2008-10-23 03:28:00,125.245,125.245,125.215,125.245,2087800004.0
2008-10-23 03:29:00,125.28,125.3,125.26,125.28,1324900011.0
2008-10-23 03:30:00,125.26,125.28,125.245,125.245,1324900011.0
2008-10-23 03:31:00,125.26,125.28,125.25,125.27,339500005.0
2008-10-23 03:32:00,125.28,125.28,125.26,125.28,339500005.0
2008-10-23 03:33:00,125.27,125.29,125.25,125.27,339500005.0
2008-10-23 03:34:00,125.28,125.36,125.26,125.35,339500005.0
2008-10-23 03:35:00,125.36,125.37,125.34,125.35,339500005.0
2008-10-23 03:36:00,125.34,125.41,125.32,125.41,339500005.0
2008-10-23 03:37:00,125.42,125.45,125.4,125.43,339500005.0
2008-10-23 03:38:00,125.42,125.45,125.42,125.43,339500005.0
2008-10-23 03:39:00,125.44,125.45,125.42,125.42,339500005.0
2008-10-23 03:40:00,125.41,125.41,125.4,125.4,339500005.0
2008-10-23 03:41:00,125.41,125.46,125.41,125.42,339500005.0
2008-10-23 03:42:00,125.41,125.44,125.36,125.42,339500005.0
2008-10-23 03:43:00,125.41,125.43,125.41,125.41,339500005.0
2008-10-23 03:44:00,125.42,125.42,125.41,125.41,339500005.0
2008-10-23 03:45:00,125.42,125.42,125.39,125.4,339500005.0
2008-10-23 03:46:00,125.39,125.41,125.39,125.41,339500005.0
2008-10-23 03:47:00,125.42,125.47,125.41,125.47,339500005.0
2008-10-23 03:48:00,125.46,125.47,125.43,125.44,339500005.0
2008-10-23 03:49:00,125.43,125.46,125.42,125.43,339500005.0
2008-10-23 03:50:00,125.44,125.49,125.44,125.46,339500005.0
2008-10-23 03:51:00,125.47,125.49,125.47,125.47,339500005.0
2008-10-23 03:52:00,125.48,125.49,125.43,125.43,339500005.0
2008-10-23 03:53:00,125.42,125.42,125.31,125.34,339500005.0
2008-10-23 03:54:00,125.35,125.35,125.29,125.3,339500005.0
2008-10-23 03:55:00,125.29,125.29,125.24,125.26,339500005.0
2008-10-23 03:56:00,125.25,125.25,125.16,125.22,339500005.0
2008-10-23 03:57:00,125.23,125.24,125.18,125.21,339500005.0
2008-10-23 03:58:00,125.2,125.24,125.2,125.23,339500005.0
2008-10-23 03:59:00,125.24,125.27,125.23,125.26,339500005.0
2008-10-23 04:00:00,125.25,125.27,125.23,125.25,339500005.0
2008-10-23 04:01:00,125.26,125.26,125.18,125.19,339500005.0
2008-10-23 04:02:00,125.18,125.2,125.12,125.16,339500005.0
2008-10-23 04:03:00,125.17,125.17,125.15,125.16,339500005.0
2008-10-23 04:04:00,125.17,125.28,125.15,125.28,339500005.0
2008-10-23 04:05:00,125.27,125.27,125.23,125.23,339500005.0
2008-10-23 04:06:00,125.225,125.23,125.215,125.215,339500005.0
2008-10-23 04:07:00,125.24,125.27,125.23,125.27,1836799988.0
2008-10-23 04:08:00,125.26,125.27,125.22,125.22,1836799988.0
2008-10-23 04:09:00,125.22,125.245,125.215,125.245,1836799988.0
2008-10-23 04:10:00,125.25,125.28,125.25,125.255,1103000000.0
2008-10-23 04:11:00,125.27,125.29,125.27,125.28,1238949996.0
2008-10-23 04:12:00,125.265,125.27,125.26,125.27,1238949996.0
2008-10-23 04:13:00,125.27,125.28,125.25,125.26,1006099993.0
2008-10-23 04:14:00,125.245,125.26,125.235,125.255,1006099993.0
2008-10-23 04:15:00,125.255,125.26,125.25,125.25,869999995.0
2008-10-23 04:16:00,125.26,125.26,125.2,125.21,1678200017.0
2008-10-23 04:17:00,125.2,125.21,125.07,125.07,1678200017.0
2008-10-23 04:18:00,125.06,125.06,124.98,125.02,1678200017.0
2008-10-23 04:19:00,125.03,125.06,125.02,125.05,1678200017.0
2008-10-23 04:20:00,125.06,125.08,125.05,125.07,1678200017.0
2008-10-23 04:21:00,125.06,125.07,125.05,125.07,1678200017.0
2008-10-23 04:22:00,125.08,125.14,125.08,125.11,1678200017.0
2008-10-23 04:23:00,125.12,125.15,125.12,125.12,1678200017.0
2008-10-23 04:24:00,125.11,125.12,125.08,125.09,1678200017.0
2008-10-23 04:25:00,125.08,125.09,125.06,125.07,1678200017.0
2008-10-23 04:26:00,125.06,125.08,125.05,125.08,1678200017.0
2008-10-23 04:27:00,125.07,125.08,125.06,125.07,1678200017.0
2008-10-23 04:28:00,125.03,125.045,125.02,125.025,1678200017.0
2008-10-23 04:29:00,125.03,125.07,125.01,125.02,991799999.0
2008-10-23 04:30:00,125.01,125.04,124.99,125.03,991799999.0
2008-10-23 04:31:00,125.02,125.02,124.94,124.96,991799999.0
2008-10-23 04:32:00,124.965,125.0,124.955,124.995,991799999.0
2008-10-23 04:33:00,125.02,125.06,125.02,125.02,2018800001.0
2008-10-23 04:34:00,125.03,125.03,124.99,125.0,2018800001.0
2008-10-23 04:35:00,124.99,125.0,124.93,124.94,2018800001.0
2008-10-23 04:36:00,124.94,124.95,124.875,124.885,2018800001.0
2008-10-23 04:37:00,124.9,124.96,124.9,124.96,1935199987.0
2008-10-23 04:38:00,124.97,125.01,124.95,124.96,1935199987.0
2008-10-23 04:39:00,124.97,124.98,124.96,124.97,1935199987.0
2008-10-23 04:40:00,124.96,125.04,124.96,125.04,1935199987.0
2008-10-23 04:41:00,125.03,125.05,125.01,125.04,1935199987.0
2008-10-23 04:42:00,125.03,125.04,125.0,125.02,1935199987.0
2008-10-23 04:43:00,125.01,125.095,125.01,125.075,1935199987.0
2008-10-23 04:44:00,125.07,125.07,125.02,125.02,1770300013.0
2008-10-23 04:45:00,125.035,125.1,125.035,125.07,1906900001.0
2008-10-23 04:46:00,125.07,125.105,125.07,125.09,1711700002.0
2008-10-23 04:47:00,125.11,125.14,125.11,125.14,1149049991.0
2008-10-23 04:48:00,125.115,125.12,125.105,125.11,1149049991.0
2008-10-23 04:49:00,125.115,125.115,125.06,125.07,1807200009.0
2008-10-23 04:50:00,125.09,125.09,124.99,125.0,2046800006.0
2008-10-23 04:51:00,124.99,124.99,124.88,124.93,2046800006.0
2008-10-23 04:52:00,124.92,124.93,124.79,124.81,2046800006.0
2008-10-23 04:53:00,124.8,124.81,124.78,124.8,2046800006.0
2008-10-23 04:54:00,124.81,124.86,124.8,124.85,2046800006.0
2008-10-23 04:55:00,124.86,124.9,124.85,124.9,2046800006.0
2008-10-23 04:56:00,124.89,124.91,124.86,124.865,2046800006.0
2008-10-23 04:57:00,124.87,124.88,124.71,124.71,1535500020.0
2008-10-23 04:58:00,124.72,124.74,124.68,124.71,1535500020.0
2008-10-23 04:59:00,124.72,124.72,124.64,124.65,1535500020.0
2008-10-23 05:00:00,124.66,124.66,124.57,124.63,1535500020.0
2008-10-23 05:01:00,124.64,124.67,124.6,124.66,1535500020.0
2008-10-23 05:02:00,124.65,124.65,124.53,124.55,1535500020.0
2008-10-23 05:03:00,124.56,124.68,124.55,124.68,1535500020.0
2008-10-23 05:04:00,124.69,124.71,124.66,124.67,1535500020.0
2008-10-23 05:05:00,124.65,124.68,124.64,124.67,1535500020.0
2008-10-23 05:06:00,124.68,124.69,124.65,124.66,1535500020.0
2008-10-23 05:07:00,124.65,124.7,124.65,124.66,1535500020.0
2008-10-23 05:08:00,124.67,124.71,124.67,124.7,1535500020.0
2008-10-23 05:09:00,124.69,124.7,124.64,124.65,1535500020.0
2008-10-23 05:10:00,124.64,124.66,124.62,124.63,1535500020.0
2008-10-23 05:11:00,124.62,124.64,124.61,124.64,1535500020.0
2008-10-23 05:12:00,124.64,124.65,124.57,124.57,1935799989.0
2008-10-23 05:13:00,124.58,124.62,124.58,124.6,1935799989.0
2008-10-23 05:14:00,124.59,124.62,124.59,124.605,1935799989.0
2008-10-23 05:15:00,124.61,124.62,124.57,124.59,1786500008.0
2008-10-23 05:16:00,124.6,124.6,124.56,124.58,1786500008.0
2008-10-23 05:17:00,124.57,124.59,124.52,124.53,1786500008.0
2008-10-23 05:18:00,124.51,124.515,124.5,124.505,1786500008.0
2008-10-23 05:19:00,124.51,124.53,124.5,124.53,714399997.0
2008-10-23 05:20:00,124.515,124.525,124.515,124.515,714399997.0
2008-10-23 05:21:00,124.53,124.55,124.53,124.54,1721150018.0
2008-10-23 05:22:00,124.55,124.55,124.53,124.55,1721150018.0
2008-10-23 05:23:00,124.56,124.6,124.56,124.6,1721150018.0
2008-10-23 05:24:00,124.61,124.66,124.6,124.61,1721150018.0
2008-10-23 05:25:00,124.62,124.63,124.57,124.57,1721150018.0
2008-10-23 05:26:00,124.565,124.565,124.52,124.53,1721150018.0
2008-10-23 05:27:00,124.535,124.545,124.525,124.54,1386100003.0
2008-10-23 05:28:00,124.53,124.57,124.53,124.56,1877000010.0
2008-10-23 05:29:00,124.57,124.57,124.56,124.57,1877000010.0
2008-10-23 05:30:00,124.58,124.58,124.54,124.55,1877000010.0
2008-10-23 05:31:00,124.54,124.56,124.54,124.56,1877000010.0
2008-10-23 05:32:00,124.545,124.545,124.495,124.525,1877000010.0
2008-10-23 05:33:00,124.53,124.53,124.49,124.51,2053599983.0
2008-10-23 05:34:00,124.5,124.51,124.32,124.32,2053599983.0
2008-10-23 05:35:00,124.33,124.33,124.22,124.3,2053599983.0
2008-10-23 05:36:00,124.29,124.39,124.29,124.36,2053599983.0
2008-10-23 05:37:00,124.35,124.37,124.28,124.28,2053599983.0
2008-10-23 05:38:00,124.29,124.3,124.27,124.27,2053599983.0
2008-10-23 05:39:00,124.26,124.27,124.21,124.26,2053599983.0
2008-10-23 05:40:00,124.27,124.27,124.12,124.16,2053599983.0
2008-10-23 05:41:00,124.17,124.18,124.11,124.17,2053599983.0
2008-10-23 05:42:00,124.18,124.21,124.1,124.1,2053599983.0
2008-10-23 05:43:00,124.09,124.18,124.08,124.11,2053599983.0
2008-10-23 05:44:00,124.12,124.12,124.05,124.08,2053599983.0
2008-10-23 05:45:00,124.07,124.07,124.03,124.04,2053599983.0
2008-10-23 05:46:00,124.03,124.04,123.96,124.0,2053599983.0
2008-10-23 05:47:00,123.99,123.99,123.8,123.8,2053599983.0
2008-10-23 05:48:00,123.81,123.94,123.8,123.91,2053599983.0
2008-10-23 05:49:00,123.92,123.92,123.82,123.82,2053599983.0
2008-10-23 05:50:00,123.83,123.87,123.71,123.75,2053599983.0
2008-10-23 05:51:00,123.76,123.76,123.45,123.51,2053599983.0
2008-10-23 05:52:00,123.52,123.59,123.46,123.48,2053599983.0
2008-10-23 05:53:00,123.51,123.66,123.51,123.66,2053599983.0
2008-10-23 05:54:00,123.67,123.71,123.64,123.68,2053599983.0
2008-10-23 05:55:00,123.67,123.71,123.61,123.61,2053599983.0
2008-10-23 05:56:00,123.62,123.62,123.43,123.45,2053599983.0
2008-10-23 05:57:00,123.44,123.57,123.42,123.51,2053599983.0
2008-10-23 05:58:00,123.5,123.58,123.45,123.58,2053599983.0
2008-10-23 05:59:00,123.57,123.57,123.54,123.56,2053599983.0
2008-10-23 06:00:00,123.57,123.62,123.56,123.56,2053599983.0
2008-10-23 06:01:00,123.55,123.57,123.52,123.52,2053599983.0
2008-10-23 06:02:00,123.53,123.63,123.53,123.63,2053599983.0
2008-10-23 06:03:00,123.62,123.63,123.59,123.62,2053599983.0
2008-10-23 06:04:00,123.63,123.7,123.62,123.7,2053599983.0
2008-10-23 06:05:00,123.71,123.74,123.69,123.74,2053599983.0
2008-10-23 06:06:00,123.73,123.75,123.72,123.73,2053599983.0
2008-10-23 06:07:00,123.74,123.76,123.71,123.71,2053599983.0
2008-10-23 06:08:00,123.7,123.71,123.58,123.59,2053599983.0
2008-10-23 06:09:00,123.58,123.62,123.57,123.61,2053599983.0
2008-10-23 06:10:00,123.6,123.6,123.54,123.59,2053599983.0
2008-10-23 06:11:00,123.6,123.64,123.57,123.63,2053599983.0
2008-10-23 06:12:00,123.62,123.63,123.59,123.6,2053599983.0
2008-10-23 06:13:00,123.59,123.6,123.55,123.55,2053599983.0
2008-10-23 06:14:00,123.54,123.565,123.51,123.51,2053599983.0
2008-10-23 06:15:00,123.53,123.56,123.53,123.55,1840999988.0
2008-10-23 06:16:00,123.56,123.58,123.55,123.57,1840999988.0
2008-10-23 06:17:00,123.58,123.64,123.57,123.63,1840999988.0
2008-10-23 06:18:00,123.62,123.7,123.61,123.68,1840999988.0
2008-10-23 06:19:00,123.66,123.68,123.65,123.68,1840999988.0
2008-10-23 06:20:00,123.67,123.78,123.65,123.78,1840999988.0
2008-10-23 06:21:00,123.79,123.85,123.79,123.85,1840999988.0
2008-10-23 06:22:00,123.86,123.89,123.82,123.84,1840999988.0
2008-10-23 06:23:00,123.83,123.83,123.79,123.82,1840999988.0
2008-10-23 06:24:00,123.81,123.81,123.78,123.8,1840999988.0
2008-10-23 06:25:00,123.81,123.89,123.79,123.79,1840999988.0
2008-10-23 06:26:00,123.8,123.8,123.77,123.78,1840999988.0
2008-10-23 06:27:00,123.79,123.85,123.79,123.85,1840999988.0
2008-10-23 06:28:00,123.86,123.88,123.83,123.87,1840999988.0
2008-10-23 06:29:00,123.88,123.91,123.86,123.9,1840999988.0
2008-10-23 06:30:00,123.89,123.91,123.89,123.91,1840999988.0
2008-10-23 06:31:00,123.9,123.92,123.89,123.92,1840999988.0
2008-10-23 06:32:00,123.93,123.93,123.88,123.88,1840999988.0
2008-10-23 06:33:00,123.87,123.88,123.85,123.87,1840999988.0
2008-10-23 06:34:00,123.86,123.86,123.81,123.82,1840999988.0
2008-10-23 06:35:00,123.81,123.85,123.81,123.84,1840999988.0
2008-10-23 06:36:00,123.83,123.88,123.83,123.88,1840999988.0
2008-10-23 06:37:00,123.87,123.93,123.87,123.93,1840999988.0
2008-10-23 06:38:00,123.94,123.98,123.94,123.98,1840999988.0
2008-10-23 06:39:00,123.99,124.19,123.98,124.16,1840999988.0
2008-10-23 06:40:00,124.15,124.27,124.13,124.26,1840999988.0
2008-10-23 06:41:00,124.25,124.28,124.21,124.22,1840999988.0
2008-10-23 06:42:00,124.23,124.33,124.22,124.3,1840999988.0
2008-10-23 06:43:00,124.31,124.34,124.24,124.24,1840999988.0
2008-10-23 06:44:00,124.215,124.225,124.2,124.215,1840999988.0
2008-10-23 06:45:00,124.24,124.25,124.19,124.19,2037200007.0
2008-10-23 06:46:00,124.18,124.22,124.18,124.2,2037200007.0
2008-10-23 06:47:00,124.19,124.19,124.14,124.15,2037200007.0
2008-10-23 06:48:00,124.14,124.15,124.12,124.13,2037200007.0
2008-10-23 06:49:00,124.14,124.22,124.14,124.17,2037200007.0
2008-10-23 06:50:00,124.16,124.21,124.16,124.21,2037200007.0
2008-10-23 06:51:00,124.22,124.22,124.195,124.2,2037200007.0
2008-10-23 06:52:00,124.19,124.19,124.16,124.185,983299995.0
2008-10-23 06:53:00,124.19,124.25,124.18,124.25,1840700010.0
2008-10-23 06:54:00,124.26,124.42,124.26,124.4,1840700010.0
2008-10-23 06:55:00,124.39,124.49,124.38,124.49,1840700010.0
2008-10-23 06:56:00,124.5,124.54,124.5,124.53,1840700010.0
2008-10-23 06:57:00,124.54,124.76,124.54,124.73,1840700010.0
2008-10-23 06:58:00,124.74,124.85,124.66,124.67,1840700010.0
2008-10-23 06:59:00,124.66,124.66,124.49,124.55,1840700010.0
2008-10-23 07:00:00,124.56,124.7,124.56,124.64,1840700010.0
2008-10-23 07:01:00,124.62,124.68,124.62,124.67,1840700010.0
2008-10-23 07:02:00,124.68,124.78,124.68,124.78,1840700010.0
2008-10-23 07:03:00,124.77,124.79,124.72,124.76,1840700010.0
2008-10-23 07:04:00,124.75,124.75,124.66,124.66,1840700010.0
2008-10-23 07:05:00,124.65,124.65,124.4,124.42,1840700010.0
2008-10-23 07:06:00,124.41,124.42,124.36,124.36,1840700010.0
2008-10-23 07:07:00,124.37,124.38,124.26,124.38,1840700010.0
2008-10-23 07:08:00,124.39,124.63,124.38,124.62,1840700010.0
2008-10-23 07:09:00,124.63,124.64,124.61,124.62,1840700010.0
2008-10-23 07:10:00,124.61,124.65,124.61,124.64,1840700010.0
2008-10-23 07:11:00,124.63,124.68,124.6,124.6,1840700010.0
2008-10-23 07:12:00,124.58,124.58,124.51,124.57,1840700010.0
2008-10-23 07:13:00,124.56,124.61,124.55,124.61,1840700010.0
2008-10-23 07:14:00,124.62,124.62,124.57,124.57,1840700010.0
2008-10-23 07:15:00,124.56,124.56,124.46,124.5,1840700010.0
2008-10-23 07:16:00,124.49,124.51,124.46,124.46,1840700010.0
2008-10-23 07:17:00,124.47,124.47,124.38,124.41,1840700010.0
2008-10-23 07:18:00,124.42,124.44,124.41,124.43,1840700010.0
2008-10-23 07:19:00,124.39,124.51,124.39,124.5,1840700010.0
2008-10-23 07:20:00,124.52,124.6,124.52,124.6,2119199986.0
2008-10-23 07:21:00,124.61,124.62,124.55,124.56,2119199986.0
2008-10-23 07:22:00,124.55,124.57,124.48,124.48,2119199986.0
2008-10-23 07:23:00,124.47,124.47,124.39,124.41,2119199986.0
2008-10-23 07:24:00,124.42,124.52,124.4,124.52,2119199986.0
2008-10-23 07:25:00,124.53,124.57,124.53,124.56,2119199986.0
2008-10-23 07:26:00,124.57,124.57,124.56,124.57,2119199986.0
2008-10-23 07:27:00,124.56,124.57,124.51,124.52,2119199986.0
2008-10-23 07:28:00,124.51,124.55,124.51,124.54,2119199986.0
2008-10-23 07:29:00,124.53,124.61,124.53,124.6,2119199986.0
2008-10-23 07:30:00,124.59,124.6,124.57,124.59,2119199986.0
2008-10-23 07:31:00,124.6,124.6,124.56,124.58,2119199986.0
2008-10-23 07:32:00,124.59,124.6,124.54,124.54,2119199986.0
2008-10-23 07:33:00,124.55,124.56,124.53,124.55,2119199986.0
2008-10-23 07:34:00,124.54,124.54,124.48,124.48,2119199986.0
2008-10-23 07:35:00,124.47,124.47,124.35,124.35,2119199986.0
2008-10-23 07:36:00,124.34,124.36,124.3,124.35,2119199986.0
2008-10-23 07:37:00,124.36,124.39,124.35,124.35,2119199986.0
2008-10-23 07:38:00,124.36,124.38,124.35,124.35,2119199986.0
2008-10-23 07:39:00,124.36,124.42,124.35,124.41,2119199986.0
2008-10-23 07:40:00,124.39,124.395,124.38,124.39,2119199986.0
2008-10-23 07:41:00,124.41,124.46,124.4,124.45,1335799998.0
2008-10-23 07:42:00,124.46,124.52,124.46,124.5,1335799998.0
2008-10-23 07:43:00,124.49,124.52,124.49,124.51,1335799998.0
2008-10-23 07:44:00,124.485,124.49,124.475,124.49,1335799998.0
2008-10-23 07:45:00,124.48,124.55,124.48,124.54,1800200009.0
2008-10-23 07:46:00,124.55,124.68,124.55,124.68,1800200009.0
2008-10-23 07:47:00,124.69,124.69,124.68,124.68,1800200009.0
2008-10-23 07:48:00,124.69,124.74,124.67,124.74,1800200009.0
2008-10-23 07:49:00,124.75,124.85,124.73,124.8,1800200009.0
2008-10-23 07:50:00,124.79,124.87,124.78,124.86,1800200009.0
2008-10-23 07:51:00,124.87,124.91,124.85,124.9,1800200009.0
2008-10-23 07:52:00,124.89,124.89,124.85,124.89,1800200009.0
2008-10-23 07:53:00,124.9,124.99,124.9,124.96,1800200009.0
2008-10-23 07:54:00,124.95,124.96,124.91,124.91,1800200009.0
2008-10-23 07:55:00,124.92,124.98,124.9,124.98,1800200009.0
2008-10-23 07:56:00,124.97,125.14,124.97,125.12,1800200009.0
2008-10-23 07:57:00,125.13,125.18,125.12,125.15,1800200009.0
2008-10-23 07:58:00,125.16,125.24,125.14,125.23,1800200009.0
2008-10-23 07:59:00,125.24,125.28,125.23,125.24,1800200009.0
2008-10-23 08:00:00,125.25,125.29,125.24,125.29,1800200009.0
2008-10-23 08:01:00,125.3,125.31,125.17,125.17,1800200009.0
2008-10-23 08:02:00,125.18,125.18,125.1,125.1,1800200009.0
2008-10-23 08:03:00,125.09,125.09,124.98,125.05,1800200009.0
2008-10-23 08:04:00,125.04,125.07,125.03,125.05,1800200009.0
2008-10-23 08:05:00,125.04,125.04,124.99,125.03,1800200009.0
2008-10-23 08:06:00,125.04,125.06,124.98,125.0,1800200009.0
2008-10-23 08:07:00,124.99,125.06,124.99,125.04,1800200009.0
2008-10-23 08:08:00,125.03,125.07,124.98,125.03,1800200009.0
2008-10-23 08:09:00,125.02,125.11,125.02,125.1,1800200009.0
2008-10-23 08:10:00,125.11,125.12,125.1,125.12,1800200009.0
2008-10-23 08:11:00,125.11,125.12,125.09,125.12,1800200009.0
2008-10-23 08:12:00,125.11,125.11,125.06,125.07,1800200009.0
2008-10-23 08:13:00,125.08,125.24,125.07,125.24,1800200009.0
2008-10-23 08:14:00,125.23,125.23,125.19,125.21,1800200009.0
2008-10-23 08:15:00,125.2,125.24,125.2,125.22,1800200009.0
2008-10-23 08:16:00,125.23,125.23,125.19,125.2,1800200009.0
2008-10-23 08:17:00,125.19,125.19,125.17,125.18,1800200009.0
2008-10-23 08:18:00,125.19,125.2,125.17,125.2,1800200009.0
2008-10-23 08:19:00,125.21,125.29,125.21,125.27,1800200009.0
2008-10-23 08:20:00,125.29,125.35,125.27,125.32,1800200009.0
2008-10-23 08:21:00,125.33,125.35,125.2,125.21,1800200009.0
2008-10-23 08:22:00,125.2,125.3,125.2,125.27,1800200009.0
2008-10-23 08:23:00,125.28,125.3,125.24,125.26,1800200009.0
2008-10-23 08:24:00,125.25,125.32,125.25,125.3,1800200009.0
2008-10-23 08:25:00,125.29,125.38,125.29,125.37,1800200009.0
2008-10-23 08:26:00,125.38,125.41,125.37,125.39,1800200009.0
2008-10-23 08:27:00,125.38,125.4,125.32,125.34,1800200009.0
2008-10-23 08:28:00,125.35,125.41,125.34,125.4,1800200009.0
2008-10-23 08:29:00,125.42,125.46,125.42,125.46,1800200009.0
2008-10-23 08:30:00,125.47,125.74,125.47,125.74,1800200009.0
2008-10-23 08:31:00,125.73,126.05,125.73,126.0,1800200009.0
2008-10-23 08:32:00,126.01,126.27,125.98,126.15,1800200009.0
2008-10-23 08:33:00,126.16,126.16,126.03,126.04,1800200009.0
2008-10-23 08:34:00,126.03,126.08,125.99,126.08,1800200009.0
2008-10-23 08:35:00,126.09,126.09,125.98,126.04,1800200009.0
2008-10-23 08:36:00,126.06,126.17,126.05,126.15,1800200009.0
2008-10-23 08:37:00,126.14,126.27,126.14,126.27,1800200009.0
2008-10-23 08:38:00,126.26,126.27,126.14,126.15,1800200009.0
2008-10-23 08:39:00,126.14,126.15,126.05,126.05,1800200009.0
2008-10-23 08:40:00,126.04,126.05,125.93,125.93,1800200009.0
2008-10-23 08:41:00,125.92,125.99,125.92,125.97,1800200009.0
2008-10-23 08:42:00,125.98,125.98,125.9,125.9,1800200009.0
2008-10-23 08:43:00,125.89,125.9,125.74,125.74,1800200009.0
2008-10-23 08:44:00,125.75,125.89,125.72,125.8,1800200009.0
2008-10-23 08:45:00,125.78,125.87,125.71,125.72,1800200009.0
2008-10-23 08:46:00,125.71,125.74,125.67,125.67,1800200009.0
2008-10-23 08:47:00,125.68,125.74,125.67,125.74,1800200009.0
2008-10-23 08:48:00,125.73,125.8,125.72,125.73,1800200009.0
2008-10-23 08:49:00,125.74,125.75,125.68,125.71,1800200009.0
2008-10-23 08:50:00,125.72,125.75,125.62,125.63,1800200009.0
2008-10-23 08:51:00,125.64,125.64,125.52,125.53,1800200009.0
2008-10-23 08:52:00,125.52,125.53,125.43,125.43,1800200009.0
2008-10-23 08:53:00,125.42,125.42,125.3,125.36,1800200009.0
2008-10-23 08:54:00,125.38,125.42,125.28,125.35,1800200009.0
2008-10-23 08:55:00,125.37,125.4,125.31,125.32,1800200009.0
2008-10-23 08:56:00,125.31,125.51,125.26,125.5,1800200009.0
2008-10-23 08:57:00,125.51,125.55,125.41,125.45,1800200009.0
2008-10-23 08:58:00,125.44,125.63,125.44,125.6,1800200009.0
2008-10-23 08:59:00,125.61,125.62,125.56,125.59,1800200009.0
2008-10-23 09:00:00,125.58,125.7,125.57,125.67,1800200009.0
2008-10-23 09:01:00,125.66,125.73,125.63,125.66,1800200009.0
2008-10-23 09:02:00,125.65,125.65,125.43,125.43,1800200009.0
2008-10-23 09:03:00,125.42,125.5,125.36,125.5,1800200009.0
2008-10-23 09:04:00,125.49,125.49,125.42,125.45,1800200009.0
2008-10-23 09:05:00,125.44,125.44,125.35,125.35,1800200009.0
2008-10-23 09:06:00,125.34,125.38,125.32,125.33,1800200009.0
2008-10-23 09:07:00,125.32,125.35,125.29,125.34,1800200009.0
2008-10-23 09:08:00,125.33,125.37,125.31,125.32,1800200009.0
2008-10-23 09:09:00,125.33,125.35,125.28,125.34,1800200009.0
2008-10-23 09:10:00,125.35,125.51,125.35,125.51,1800200009.0
2008-10-23 09:11:00,125.5,125.51,125.35,125.4,1800200009.0
2008-10-23 09:12:00,125.41,125.46,125.38,125.4,1800200009.0
2008-10-23 09:13:00,125.41,125.54,125.41,125.54,1800200009.0
2008-10-23 09:14:00,125.53,125.53,125.46,125.53,1800200009.0
2008-10-23 09:15:00,125.52,125.55,125.45,125.45,1800200009.0
2008-10-23 09:16:00,125.46,125.48,125.34,125.35,1800200009.0
2008-10-23 09:17:00,125.36,125.36,125.31,125.31,1800200009.0
2008-10-23 09:18:00,125.3,125.35,125.29,125.32,1800200009.0
2008-10-23 09:19:00,125.31,125.36,125.25,125.25,1800200009.0
2008-10-23 09:20:00,125.26,125.29,125.23,125.23,1800200009.0
2008-10-23 09:21:00,125.24,125.24,125.2,125.21,1800200009.0
2008-10-23 09:22:00,125.2,125.27,125.15,125.15,1800200009.0
2008-10-23 09:23:00,125.14,125.16,124.87,124.9,1800200009.0
2008-10-23 09:24:00,124.91,124.96,124.73,124.73,1800200009.0
2008-10-23 09:25:00,124.74,124.76,124.63,124.69,1800200009.0
2008-10-23 09:26:00,124.7,124.82,124.7,124.71,1800200009.0
2008-10-23 09:27:00,124.7,124.73,124.51,124.55,1800200009.0
2008-10-23 09:28:00,124.56,124.57,124.46,124.48,1800200009.0
2008-10-23 09:29:00,124.47,124.6,124.45,124.6,1800200009.0
2008-10-23 09:30:00,124.61,124.69,124.59,124.62,1800200009.0
2008-10-23 09:31:00,124.63,124.77,124.6,124.75,1800200009.0
2008-10-23 09:32:00,124.74,124.77,124.6,124.66,1800200009.0
2008-10-23 09:33:00,124.67,124.74,124.67,124.74,1800200009.0
2008-10-23 09:34:00,124.73,124.76,124.71,124.75,1800200009.0
2008-10-23 09:35:00,124.74,124.74,124.71,124.73,1800200009.0
2008-10-23 09:36:00,124.72,124.73,124.57,124.59,1800200009.0
2008-10-23 09:37:00,124.6,124.7,124.59,124.7,1800200009.0
2008-10-23 09:38:00,124.69,124.72,124.63,124.71,1800200009.0
2008-10-23 09:39:00,124.72,124.79,124.72,124.79,1800200009.0
2008-10-23 09:40:00,124.78,124.79,124.71,124.73,1800200009.0
2008-10-23 09:41:00,124.72,124.79,124.7,124.7,1800200009.0
2008-10-23 09:42:00,124.69,124.72,124.66,124.66,1800200009.0
2008-10-23 09:43:00,124.67,124.77,124.65,124.76,1800200009.0
2008-10-23 09:44:00,124.77,124.79,124.71,124.71,1800200009.0
2008-10-23 09:45:00,124.72,124.76,124.71,124.74,1800200009.0
2008-10-23 09:46:00,124.73,125.0,124.73,125.0,1800200009.0
2008-10-23 09:47:00,125.01,125.03,124.97,125.01,1800200009.0
2008-10-23 09:48:00,125.0,125.02,124.73,124.79,1800200009.0
2008-10-23 09:49:00,124.8,124.88,124.8,124.86,1800200009.0
2008-10-23 09:50:00,124.85,124.93,124.84,124.93,1800200009.0
2008-10-23 09:51:00,124.94,125.12,124.94,125.05,1800200009.0
2008-10-23 09:52:00,125.06,125.23,125.06,125.14,1800200009.0
2008-10-23 09:53:00,125.13,125.18,125.1,125.17,1800200009.0
2008-10-23 09:54:00,125.16,125.21,125.15,125.18,1800200009.0
2008-10-23 09:55:00,125.19,125.28,125.18,125.28,1800200009.0
2008-10-23 09:56:00,125.27,125.29,125.25,125.29,1800200009.0
2008-10-23 09:57:00,125.28,125.29,125.27,125.28,1800200009.0
2008-10-23 09:58:00,125.29,125.29,125.24,125.27,1800200009.0
2008-10-23 09:59:00,125.28,125.28,125.22,125.23,1800200009.0
2008-10-23 10:00:00,125.24,125.25,125.15,125.15,1800200009.0
2008-10-23 10:01:00,125.14,125.21,125.1,125.17,1800200009.0
2008-10-23 10:02:00,125.16,125.18,125.13,125.16,1800200009.0
2008-10-23 10:03:00,125.17,125.17,125.07,125.07,1800200009.0
2008-10-23 10:04:00,125.06,125.09,125.06,125.07,1800200009.0
2008-10-23 10:05:00,125.08,125.09,125.05,125.07,1800200009.0
2008-10-23 10:06:00,125.06,125.07,124.92,124.92,1800200009.0
2008-10-23 10:07:00,124.91,124.97,124.75,124.97,1800200009.0
2008-10-23 10:08:00,124.96,124.97,124.92,124.93,1800200009.0
2008-10-23 10:09:00,124.94,125.16,124.93,125.16,1800200009.0
2008-10-23 10:10:00,125.17,125.2,125.12,125.13,1800200009.0
2008-10-23 10:11:00,125.14,125.35,125.13,125.28,1800200009.0
2008-10-23 10:12:00,125.29,125.3,125.21,125.22,1800200009.0
2008-10-23 10:13:00,125.21,125.23,125.19,125.21,1800200009.0
2008-10-23 10:14:00,125.2,125.23,125.19,125.21,1800200009.0
2008-10-23 10:15:00,125.22,125.23,125.1,125.1,1800200009.0
2008-10-23 10:16:00,125.09,125.18,125.05,125.17,1800200009.0
2008-10-23 10:17:00,125.16,125.23,125.14,125.17,1800200009.0
2008-10-23 10:18:00,125.18,125.18,125.06,125.06,1800200009.0
2008-10-23 10:19:00,125.05,125.06,125.0,125.04,1800200009.0
2008-10-23 10:20:00,125.03,125.1,125.03,125.06,1800200009.0
2008-10-23 10:21:00,125.05,125.11,125.03,125.11,1800200009.0
2008-10-23 10:22:00,125.1,125.1,124.99,125.02,1800200009.0
2008-10-23 10:23:00,125.03,125.06,125.0,125.06,1800200009.0
2008-10-23 10:24:00,125.05,125.18,125.04,125.1,1800200009.0
2008-10-23 10:25:00,125.09,125.12,125.07,125.09,1800200009.0
2008-10-23 10:26:00,125.1,125.18,125.1,125.17,1800200009.0
2008-10-23 10:27:00,125.16,125.25,125.13,125.24,1800200009.0
2008-10-23 10:28:00,125.23,125.25,125.17,125.17,1800200009.0
2008-10-23 10:29:00,125.16,125.25,125.14,125.17,1800200009.0
2008-10-23 10:30:00,125.18,125.24,125.17,125.22,1800200009.0
2008-10-23 10:31:00,125.23,125.25,125.18,125.25,1800200009.0
2008-10-23 10:32:00,125.26,125.27,125.23,125.23,1800200009.0
2008-10-23 10:33:00,125.22,125.24,125.18,125.18,1800200009.0
2008-10-23 10:34:00,125.17,125.18,125.15,125.16,1800200009.0
2008-10-23 10:35:00,125.17,125.36,125.15,125.31,1800200009.0
2008-10-23 10:36:00,125.3,125.58,125.3,125.56,1800200009.0
2008-10-23 10:37:00,125.57,125.57,125.53,125.56,1800200009.0
2008-10-23 10:38:00,125.55,125.69,125.52,125.69,1800200009.0
2008-10-23 10:39:00,125.68,125.81,125.68,125.81,1800200009.0
2008-10-23 10:40:00,125.82,125.98,125.76,125.98,1800200009.0
2008-10-23 10:41:00,125.97,125.97,125.9,125.93,1800200009.0
2008-10-23 10:42:00,125.92,125.98,125.92,125.93,1800200009.0
2008-10-23 10:43:00,125.94,125.96,125.75,125.78,1800200009.0
2008-10-23 10:44:00,125.77,125.8,125.75,125.76,1800200009.0
2008-10-23 10:45:00,125.77,125.77,125.68,125.68,1800200009.0
2008-10-23 10:46:00,125.67,125.68,125.55,125.56,1800200009.0
2008-10-23 10:47:00,125.57,125.59,125.54,125.58,1800200009.0
2008-10-23 10:48:00,125.59,125.62,125.57,125.6,1800200009.0
2008-10-23 10:49:00,125.59,125.66,125.59,125.65,1800200009.0
2008-10-23 10:50:00,125.66,125.66,125.57,125.57,1800200009.0
2008-10-23 10:51:00,125.58,125.58,125.48,125.48,1800200009.0
2008-10-23 10:52:00,125.49,125.59,125.49,125.56,1800200009.0
2008-10-23 10:53:00,125.57,125.58,125.54,125.54,1800200009.0
2008-10-23 10:54:00,125.55,125.55,125.46,125.47,1800200009.0
2008-10-23 10:55:00,125.48,125.5,125.46,125.46,1800200009.0
2008-10-23 10:56:00,125.47,125.48,125.35,125.47,1800200009.0
2008-10-23 10:57:00,125.46,125.46,125.45,125.46,1800200009.0
2008-10-23 10:58:00,125.47,125.59,125.45,125.55,1800200009.0
2008-10-23 10:59:00,125.56,125.6,125.51,125.52,1800200009.0
2008-10-23 11:00:00,125.51,125.51,125.43,125.48,1800200009.0
2008-10-23 11:01:00,125.47,125.47,125.38,125.41,1800200009.0
2008-10-23 11:02:00,125.42,125.42,125.31,125.41,1800200009.0
2008-10-23 11:03:00,125.42,125.46,125.38,125.41,1800200009.0
2008-10-23 11:04:00,125.42,125.43,125.37,125.38,1800200009.0
2008-10-23 11:05:00,125.39,125.43,125.39,125.4,1800200009.0
2008-10-23 11:06:00,125.39,125.39,125.32,125.34,1800200009.0
2008-10-23 11:07:00,125.33,125.34,125.16,125.17,1800200009.0
2008-10-23 11:08:00,125.18,125.24,125.18,125.23,1800200009.0
2008-10-23 11:09:00,125.24,125.26,125.23,125.26,1800200009.0
2008-10-23 11:10:00,125.27,125.31,125.25,125.26,1800200009.0
2008-10-23 11:11:00,125.27,125.31,125.24,125.25,1800200009.0
2008-10-23 11:12:00,125.26,125.43,125.26,125.42,1800200009.0
2008-10-23 11:13:00,125.43,125.54,125.42,125.44,1800200009.0
2008-10-23 11:14:00,125.43,125.45,125.39,125.41,1800200009.0
2008-10-23 11:15:00,125.4,125.41,125.39,125.4,1800200009.0
2008-10-23 11:16:00,125.39,125.43,125.39,125.43,1800200009.0
2008-10-23 11:17:00,125.44,125.51,125.42,125.42,1800200009.0
2008-10-23 11:18:00,125.43,125.44,125.4,125.41,1800200009.0
2008-10-23 11:19:00,125.42,125.43,125.28,125.29,1800200009.0
2008-10-23 11:20:00,125.28,125.28,125.15,125.2,1800200009.0
2008-10-23 11:21:00,125.21,125.31,125.2,125.31,1800200009.0
2008-10-23 11:22:00,125.3,125.43,125.29,125.43,1800200009.0
2008-10-23 11:23:00,125.44,125.53,125.44,125.46,1800200009.0
2008-10-23 11:24:00,125.47,125.6,125.46,125.55,1800200009.0
2008-10-23 11:25:00,125.54,125.57,125.4,125.41,1800200009.0
2008-10-23 11:26:00,125.4,125.45,125.4,125.45,1800200009.0
2008-10-23 11:27:00,125.46,125.47,125.38,125.38,1800200009.0
2008-10-23 11:28:00,125.39,125.46,125.38,125.44,1800200009.0
2008-10-23 11:29:00,125.43,125.45,125.41,125.41,1800200009.0
2008-10-23 11:30:00,125.42,125.43,125.38,125.39,1800200009.0
2008-10-23 11:31:00,125.4,125.4,125.38,125.39,1800200009.0
2008-10-23 11:32:00,125.38,125.4,125.29,125.29,1800200009.0
2008-10-23 11:33:00,125.28,125.3,125.24,125.27,1800200009.0
2008-10-23 11:34:00,125.28,125.46,125.28,125.42,1800200009.0
2008-10-23 11:35:00,125.41,125.41,125.3,125.32,1800200009.0
2008-10-23 11:36:00,125.31,125.33,125.28,125.28,1800200009.0
2008-10-23 11:37:00,125.29,125.29,125.2,125.26,1800200009.0
2008-10-23 11:38:00,125.27,125.27,125.19,125.2,1800200009.0
2008-10-23 11:39:00,125.21,125.28,125.2,125.27,1800200009.0
2008-10-23 11:40:00,125.26,125.37,125.25,125.37,1800200009.0
2008-10-23 11:41:00,125.38,125.42,125.35,125.36,1800200009.0
2008-10-23 11:42:00,125.37,125.4,125.33,125.38,1800200009.0
2008-10-23 11:43:00,125.39,125.4,125.3,125.34,1800200009.0
2008-10-23 11:44:00,125.35,125.44,125.35,125.43,1800200009.0
2008-10-23 11:45:00,125.44,125.49,125.42,125.47,1800200009.0
2008-10-23 11:46:00,125.46,125.48,125.43,125.45,1800200009.0
2008-10-23 11:47:00,125.46,125.57,125.46,125.57,1800200009.0
2008-10-23 11:48:00,125.56,125.57,125.51,125.54,1800200009.0
2008-10-23 11:49:00,125.55,125.62,125.51,125.52,1800200009.0
2008-10-23 11:50:00,125.51,125.61,125.51,125.61,1800200009.0
2008-10-23 11:51:00,125.62,125.64,125.58,125.59,1800200009.0
2008-10-23 11:52:00,125.58,125.63,125.57,125.61,1800200009.0
2008-10-23 11:53:00,125.6,125.63,125.57,125.63,1800200009.0
2008-10-23 11:54:00,125.64,125.67,125.55,125.56,1800200009.0
2008-10-23 11:55:00,125.57,125.6,125.5,125.5,1800200009.0
2008-10-23 11:56:00,125.49,125.49,125.27,125.29,1800200009.0
2008-10-23 11:57:00,125.28,125.36,125.17,125.17,1800200009.0
2008-10-23 11:58:00,125.16,125.23,125.07,125.16,1800200009.0
2008-10-23 11:59:00,125.15,125.25,125.15,125.17,1800200009.0
2008-10-23 12:00:00,125.18,125.3,125.18,125.23,1800200009.0
2008-10-23 12:01:00,125.22,125.28,125.21,125.22,1800200009.0
2008-10-23 12:02:00,125.21,125.21,125.04,125.04,1800200009.0
2008-10-23 12:03:00,125.05,125.2,125.04,125.17,1800200009.0
2008-10-23 12:04:00,125.18,125.2,125.1,125.1,1800200009.0
2008-10-23 12:05:00,125.11,125.17,125.1,125.1,1800200009.0
2008-10-23 12:06:00,125.11,125.16,125.11,125.15,1800200009.0
2008-10-23 12:07:00,125.14,125.19,125.11,125.18,1800200009.0
2008-10-23 12:08:00,125.19,125.34,125.18,125.34,1800200009.0
2008-10-23 12:09:00,125.35,125.35,125.28,125.31,1800200009.0
2008-10-23 12:10:00,125.32,125.35,125.32,125.33,1800200009.0
2008-10-23 12:11:00,125.34,125.34,125.23,125.32,1800200009.0
2008-10-23 12:12:00,125.31,125.32,125.21,125.32,1800200009.0
2008-10-23 12:13:00,125.31,125.32,125.23,125.32,1800200009.0
2008-10-23 12:14:00,125.31,125.32,125.29,125.29,1800200009.0
2008-10-23 12:15:00,125.3,125.31,125.25,125.31,1800200009.0
2008-10-23 12:16:00,125.32,125.34,125.29,125.29,1800200009.0
2008-10-23 12:17:00,125.3,125.37,125.3,125.33,1800200009.0
2008-10-23 12:18:00,125.34,125.38,125.32,125.37,1800200009.0
2008-10-23 12:19:00,125.36,125.38,125.35,125.36,1800200009.0
2008-10-23 12:20:00,125.37,125.37,125.35,125.37,1800200009.0
2008-10-23 12:21:00,125.36,125.38,125.31,125.35,1800200009.0
2008-10-23 12:22:00,125.34,125.35,125.3,125.32,1800200009.0
2008-10-23 12:23:00,125.31,125.39,125.31,125.33,1800200009.0
2008-10-23 12:24:00,125.34,125.37,125.31,125.33,1800200009.0
2008-10-23 12:25:00,125.34,125.41,125.34,125.4,1800200009.0
2008-10-23 12:26:00,125.39,125.4,125.34,125.35,1800200009.0
2008-10-23 12:27:00,125.36,125.36,125.32,125.32,1800200009.0
2008-10-23 12:28:00,125.31,125.39,125.3,125.38,1800200009.0
2008-10-23 12:29:00,125.39,125.43,125.34,125.42,1800200009.0
2008-10-23 12:30:00,125.41,125.41,125.3,125.33,1800200009.0
2008-10-23 12:31:00,125.34,125.37,125.32,125.37,1800200009.0
2008-10-23 12:32:00,125.36,125.36,125.32,125.34,1800200009.0
2008-10-23 12:33:00,125.35,125.36,125.32,125.32,1800200009.0
2008-10-23 12:34:00,125.31,125.32,125.28,125.31,1800200009.0
2008-10-23 12:35:00,125.32,125.35,125.22,125.22,1800200009.0
2008-10-23 12:36:00,125.21,125.21,125.1,125.1,1800200009.0
2008-10-23 12:37:00,125.11,125.13,125.08,125.12,1800200009.0
2008-10-23 12:38:00,125.13,125.13,125.09,125.12,1800200009.0
2008-10-23 12:39:00,125.11,125.17,125.11,125.16,1800200009.0
2008-10-23 12:40:00,125.17,125.17,125.1,125.1,1800200009.0
2008-10-23 12:41:00,125.11,125.11,124.94,124.96,1800200009.0
2008-10-23 12:42:00,124.95,125.06,124.93,125.04,1800200009.0
2008-10-23 12:43:00,125.03,125.06,125.0,125.05,1800200009.0
2008-10-23 12:44:00,125.04,125.04,124.83,124.85,1800200009.0
2008-10-23 12:45:00,124.86,124.86,124.78,124.81,1800200009.0
2008-10-23 12:46:00,124.82,124.89,124.82,124.86,1800200009.0
2008-10-23 12:47:00,124.85,124.95,124.84,124.95,1800200009.0
2008-10-23 12:48:00,124.96,125.01,124.95,125.01,1800200009.0
2008-10-23 12:49:00,125.02,125.09,125.0,125.08,1800200009.0
2008-10-23 12:50:00,125.07,125.09,125.05,125.07,1800200009.0
2008-10-23 12:51:00,125.08,125.08,125.06,125.07,1800200009.0
2008-10-23 12:52:00,125.08,125.12,125.08,125.08,1800200009.0
2008-10-23 12:53:00,125.09,125.1,124.84,124.84,1800200009.0
2008-10-23 12:54:00,124.83,124.86,124.75,124.78,1800200009.0
2008-10-23 12:55:00,124.77,124.8,124.66,124.8,1800200009.0
2008-10-23 12:56:00,124.81,124.82,124.8,124.8,1800200009.0
2008-10-23 12:57:00,124.79,124.85,124.71,124.79,1800200009.0
2008-10-23 12:58:00,124.78,124.84,124.7,124.8,1800200009.0
2008-10-23 12:59:00,124.79,124.8,124.71,124.72,1800200009.0
2008-10-23 13:00:00,124.73,124.74,124.67,124.71,1800200009.0
2008-10-23 13:01:00,124.7,124.71,124.63,124.64,1800200009.0
2008-10-23 13:02:00,124.65,124.69,124.59,124.59,1800200009.0
2008-10-23 13:03:00,124.6,124.66,124.57,124.66,1800200009.0
2008-10-23 13:04:00,124.67,124.68,124.62,124.68,1800200009.0
2008-10-23 13:05:00,124.69,124.79,124.68,124.79,1800200009.0
2008-10-23 13:06:00,124.78,124.78,124.7,124.71,1800200009.0
2008-10-23 13:07:00,124.7,124.71,124.65,124.66,1800200009.0
2008-10-23 13:08:00,124.67,124.82,124.67,124.82,1800200009.0
2008-10-23 13:09:00,124.81,124.85,124.77,124.8,1800200009.0
2008-10-23 13:10:00,124.79,124.85,124.78,124.85,1800200009.0
2008-10-23 13:11:00,124.84,124.88,124.81,124.84,1800200009.0
2008-10-23 13:12:00,124.83,124.96,124.83,124.92,1800200009.0
2008-10-23 13:13:00,124.91,124.94,124.89,124.92,1800200009.0
2008-10-23 13:14:00,124.91,124.93,124.84,124.84,1800200009.0
2008-10-23 13:15:00,124.85,124.85,124.71,124.72,1800200009.0
2008-10-23 13:16:00,124.71,124.72,124.7,124.72,1800200009.0
2008-10-23 13:17:00,124.71,124.73,124.69,124.73,1800200009.0
2008-10-23 13:18:00,124.72,124.77,124.72,124.77,1800200009.0
2008-10-23 13:19:00,124.78,124.82,124.76,124.82,1800200009.0
2008-10-23 13:20:00,124.83,124.88,124.83,124.88,1800200009.0
2008-10-23 13:21:00,124.89,124.91,124.8,124.85,1800200009.0
2008-10-23 13:22:00,124.84,124.84,124.76,124.8,1800200009.0
2008-10-23 13:23:00,124.81,124.81,124.75,124.76,1800200009.0
2008-10-23 13:24:00,124.75,124.78,124.75,124.76,1800200009.0
2008-10-23 13:25:00,124.77,124.78,124.76,124.76,1800200009.0
2008-10-23 13:26:00,124.77,124.83,124.77,124.83,1800200009.0
2008-10-23 13:27:00,124.82,124.83,124.81,124.81,1800200009.0
2008-10-23 13:28:00,124.8,124.85,124.78,124.85,1800200009.0
2008-10-23 13:29:00,124.84,124.88,124.84,124.87,1800200009.0
2008-10-23 13:30:00,124.86,124.9,124.84,124.85,1800200009.0
2008-10-23 13:31:00,124.84,124.86,124.82,124.82,1800200009.0
2008-10-23 13:32:00,124.81,124.82,124.81,124.81,1800200009.0
2008-10-23 13:33:00,124.8,124.83,124.8,124.82,1800200009.0
2008-10-23 13:34:00,124.81,124.87,124.81,124.82,1800200009.0
2008-10-23 13:35:00,124.83,124.88,124.81,124.82,1800200009.0
2008-10-23 13:36:00,124.81,124.82,124.74,124.76,1800200009.0
2008-10-23 13:37:00,124.75,124.77,124.72,124.73,1800200009.0
2008-10-23 13:38:00,124.72,124.73,124.68,124.69,1800200009.0
2008-10-23 13:39:00,124.68,124.68,124.63,124.64,1800200009.0
2008-10-23 13:40:00,124.63,124.7,124.63,124.67,1800200009.0
2008-10-23 13:41:00,124.66,124.69,124.64,124.67,1800200009.0
2008-10-23 13:42:00,124.68,124.7,124.58,124.58,1800200009.0
2008-10-23 13:43:00,124.57,124.62,124.56,124.62,1800200009.0
2008-10-23 13:44:00,124.61,124.61,124.54,124.57,1800200009.0
2008-10-23 13:45:00,124.58,124.74,124.57,124.59,1800200009.0
2008-10-23 13:46:00,124.58,124.67,124.58,124.62,1800200009.0
2008-10-23 13:47:00,124.61,124.62,124.55,124.56,1800200009.0
2008-10-23 13:48:00,124.57,124.63,124.57,124.6,1800200009.0
2008-10-23 13:49:00,124.59,124.59,124.35,124.37,1800200009.0
2008-10-23 13:50:00,124.36,124.38,124.17,124.17,1800200009.0
2008-10-23 13:51:00,124.18,124.27,124.17,124.24,1800200009.0
2008-10-23 13:52:00,124.25,124.34,124.24,124.33,1800200009.0
2008-10-23 13:53:00,124.32,124.33,124.27,124.31,1800200009.0
2008-10-23 13:54:00,124.3,124.3,124.25,124.29,1800200009.0
2008-10-23 13:55:00,124.3,124.31,124.25,124.28,1800200009.0
2008-10-23 13:56:00,124.29,124.35,124.28,124.33,1800200009.0
2008-10-23 13:57:00,124.32,124.32,124.21,124.21,1800200009.0
2008-10-23 13:58:00,124.2,124.2,124.04,124.04,1800200009.0
2008-10-23 13:59:00,124.05,124.1,124.0,124.05,1800200009.0
2008-10-23 14:00:00,124.04,124.12,124.03,124.06,1800200009.0
2008-10-23 14:01:00,124.05,124.18,124.05,124.18,1800200009.0
2008-10-23 14:02:00,124.17,124.31,124.16,124.29,1800200009.0
2008-10-23 14:03:00,124.28,124.29,124.01,124.05,1800200009.0
2008-10-23 14:04:00,124.06,124.21,124.03,124.19,1800200009.0
2008-10-23 14:05:00,124.2,124.35,124.18,124.35,1800200009.0
2008-10-23 14:06:00,124.34,124.35,124.29,124.31,1800200009.0
2008-10-23 14:07:00,124.3,124.31,124.2,124.21,1800200009.0
2008-10-23 14:08:00,124.2,124.24,124.15,124.2,1800200009.0
2008-10-23 14:09:00,124.19,124.2,124.1,124.1,1800200009.0
2008-10-23 14:10:00,124.12,124.23,124.09,124.23,1800200009.0
2008-10-23 14:11:00,124.24,124.33,124.22,124.33,1800200009.0
2008-10-23 14:12:00,124.34,124.38,124.19,124.21,1800200009.0
2008-10-23 14:13:00,124.22,124.37,124.22,124.36,1800200009.0
2008-10-23 14:14:00,124.35,124.42,124.33,124.42,1800200009.0
2008-10-23 14:15:00,124.41,124.45,124.38,124.45,1800200009.0
2008-10-23 14:16:00,124.46,124.49,124.33,124.37,1800200009.0
2008-10-23 14:17:00,124.36,124.42,124.35,124.36,1800200009.0
2008-10-23 14:18:00,124.35,124.37,124.35,124.36,1800200009.0
2008-10-23 14:19:00,124.37,124.37,124.35,124.37,1800200009.0
2008-10-23 14:20:00,124.38,124.45,124.38,124.41,1800200009.0
2008-10-23 14:21:00,124.42,124.44,124.32,124.32,1800200009.0
2008-10-23 14:22:00,124.31,124.31,124.13,124.19,1800200009.0
2008-10-23 14:23:00,124.18,124.19,124.05,124.05,1800200009.0
2008-10-23 14:24:00,124.07,124.07,123.91,123.94,1800200009.0
2008-10-23 14:25:00,123.95,123.96,123.71,123.71,1800200009.0
2008-10-23 14:26:00,123.7,123.77,123.68,123.7,1800200009.0
2008-10-23 14:27:00,123.69,123.69,123.59,123.65,1800200009.0
2008-10-23 14:28:00,123.66,123.88,123.66,123.88,1800200009.0
2008-10-23 14:29:00,123.89,123.97,123.82,123.88,1800200009.0
2008-10-23 14:30:00,123.89,124.05,123.79,123.9,1800200009.0
2008-10-23 14:31:00,123.92,123.97,123.83,123.91,1800200009.0
2008-10-23 14:32:00,123.89,123.92,123.82,123.82,1800200009.0
2008-10-23 14:33:00,123.81,123.88,123.73,123.8,1800200009.0
2008-10-23 14:34:00,123.82,123.82,123.73,123.76,1800200009.0
2008-10-23 14:35:00,123.77,123.79,123.54,123.55,1800200009.0
2008-10-23 14:36:00,123.54,123.6,123.43,123.56,1800200009.0
2008-10-23 14:37:00,123.55,123.71,123.53,123.71,1800200009.0
2008-10-23 14:38:00,123.7,123.83,123.7,123.8,1800200009.0
2008-10-23 14:39:00,123.81,123.91,123.77,123.9,1800200009.0
2008-10-23 14:40:00,123.89,123.93,123.74,123.75,1800200009.0
2008-10-23 14:41:00,123.76,123.82,123.73,123.78,1800200009.0
2008-10-23 14:42:00,123.77,123.93,123.77,123.93,1800200009.0
2008-10-23 14:43:00,123.94,124.02,123.93,124.02,1800200009.0
2008-10-23 14:44:00,124.03,124.21,124.03,124.11,1800200009.0
2008-10-23 14:45:00,124.12,124.2,124.11,124.15,1800200009.0
2008-10-23 14:46:00,124.16,124.18,124.08,124.1,1800200009.0
2008-10-23 14:47:00,124.09,124.16,124.05,124.16,1800200009.0
2008-10-23 14:48:00,124.15,124.26,124.11,124.25,1800200009.0
2008-10-23 14:49:00,124.26,124.41,124.25,124.41,1800200009.0
2008-10-23 14:50:00,124.43,124.61,124.43,124.57,1800200009.0
2008-10-23 14:51:00,124.59,124.86,124.57,124.83,1800200009.0
2008-10-23 14:52:00,124.82,124.82,124.66,124.72,1800200009.0
2008-10-23 14:53:00,124.71,125.03,124.71,125.03,1800200009.0
2008-10-23 14:54:00,125.04,125.04,124.85,124.85,1800200009.0
2008-10-23 14:55:00,124.84,124.85,124.64,124.66,1800200009.0
2008-10-23 14:56:00,124.65,124.86,124.65,124.85,1800200009.0
2008-10-23 14:57:00,124.86,125.05,124.85,125.01,1800200009.0
2008-10-23 14:58:00,125.0,125.0,124.91,124.92,1800200009.0
2008-10-23 14:59:00,124.91,125.02,124.91,125.01,1800200009.0
2008-10-23 15:00:00,125.0,125.03,124.94,125.0,1800200009.0
2008-10-23 15:01:00,124.99,125.06,124.93,125.0,1800200009.0
2008-10-23 15:02:00,124.99,125.04,124.97,125.03,1800200009.0
2008-10-23 15:03:00,125.04,125.05,124.81,124.81,1800200009.0
2008-10-23 15:04:00,124.82,124.82,124.65,124.71,1800200009.0
2008-10-23 15:05:00,124.7,124.82,124.7,124.78,1800200009.0
2008-10-23 15:06:00,124.77,124.86,124.74,124.78,1800200009.0
2008-10-23 15:07:00,124.77,124.87,124.74,124.87,1800200009.0
2008-10-23 15:08:00,124.88,125.01,124.88,125.0,1800200009.0
2008-10-23 15:09:00,124.99,125.06,124.95,124.96,1800200009.0
2008-10-23 15:10:00,124.95,124.95,124.88,124.88,1800200009.0
2008-10-23 15:11:00,124.87,124.93,124.82,124.82,1800200009.0
2008-10-23 15:12:00,124.83,124.85,124.78,124.79,1800200009.0
2008-10-23 15:13:00,124.78,124.78,124.61,124.67,1800200009.0
2008-10-23 15:14:00,124.66,124.69,124.54,124.56,1800200009.0
2008-10-23 15:15:00,124.55,124.59,124.55,124.58,1800200009.0
2008-10-23 15:16:00,124.59,124.61,124.34,124.35,1800200009.0
2008-10-23 15:17:00,124.34,124.43,124.34,124.37,1800200009.0
2008-10-23 15:18:00,124.38,124.47,124.29,124.46,1800200009.0
2008-10-23 15:19:00,124.47,124.47,124.39,124.41,1800200009.0
2008-10-23 15:20:00,124.4,124.4,124.32,124.35,1800200009.0
2008-10-23 15:21:00,124.36,124.48,124.33,124.43,1800200009.0
2008-10-23 15:22:00,124.42,124.46,124.29,124.38,1800200009.0
2008-10-23 15:23:00,124.39,124.52,124.38,124.51,1800200009.0
2008-10-23 15:24:00,124.5,124.63,124.49,124.52,1800200009.0
2008-10-23 15:25:00,124.51,124.62,124.49,124.5,1800200009.0
2008-10-23 15:26:00,124.49,124.53,124.44,124.52,1800200009.0
2008-10-23 15:27:00,124.51,124.53,124.48,124.52,1800200009.0
2008-10-23 15:28:00,124.53,124.53,124.42,124.43,1800200009.0
2008-10-23 15:29:00,124.42,124.5,124.29,124.32,1800200009.0
2008-10-23 15:30:00,124.33,124.7,124.32,124.7,1800200009.0
2008-10-23 15:31:00,124.69,124.71,124.45,124.46,1800200009.0
2008-10-23 15:32:00,124.45,124.65,124.39,124.59,1800200009.0
2008-10-23 15:33:00,124.58,124.64,124.49,124.63,1800200009.0
2008-10-23 15:34:00,124.64,124.81,124.6,124.79,1800200009.0
2008-10-23 15:35:00,124.8,125.02,124.77,124.93,1800200009.0
2008-10-23 15:36:00,124.94,124.99,124.82,124.83,1800200009.0
2008-10-23 15:37:00,124.82,124.83,124.74,124.75,1800200009.0
2008-10-23 15:38:00,124.74,124.92,124.74,124.79,1800200009.0
2008-10-23 15:39:00,124.78,124.85,124.75,124.85,1800200009.0
2008-10-23 15:40:00,124.84,125.05,124.81,124.98,1800200009.0
2008-10-23 15:41:00,124.99,125.01,124.88,124.9,1800200009.0
2008-10-23 15:42:00,124.89,124.89,124.77,124.82,1800200009.0
2008-10-23 15:43:00,124.81,124.88,124.75,124.75,1800200009.0
2008-10-23 15:44:00,124.74,124.79,124.67,124.78,1800200009.0
2008-10-23 15:45:00,124.79,124.85,124.64,124.66,1800200009.0
2008-10-23 15:46:00,124.67,124.85,124.66,124.7,1800200009.0
2008-10-23 15:47:00,124.71,124.76,124.58,124.61,1800200009.0
2008-10-23 15:48:00,124.6,124.73,124.59,124.71,1800200009.0
2008-10-23 15:49:00,124.72,124.75,124.5,124.51,1800200009.0
2008-10-23 15:50:00,124.5,124.65,124.43,124.43,1800200009.0
2008-10-23 15:51:00,124.42,124.45,124.31,124.43,1800200009.0
2008-10-23 15:52:00,124.42,124.51,124.4,124.48,1800200009.0
2008-10-23 15:53:00,124.49,124.65,124.48,124.62,1800200009.0
2008-10-23 15:54:00,124.63,124.72,124.56,124.63,1800200009.0
2008-10-23 15:55:00,124.64,124.69,124.58,124.65,1800200009.0
2008-10-23 15:56:00,124.64,124.75,124.58,124.66,1800200009.0
2008-10-23 15:57:00,124.67,124.68,124.6,124.66,1800200009.0
2008-10-23 15:58:00,124.67,124.8,124.66,124.78,1800200009.0
2008-10-23 15:59:00,124.79,124.81,124.71,124.73,1800200009.0
2008-10-23 16:00:00,124.72,124.92,124.72,124.86,1800200009.0
2008-10-23 16:01:00,124.85,124.87,124.8,124.8,1800200009.0
2008-10-23 16:02:00,124.81,124.84,124.7,124.71,1800200009.0
2008-10-23 16:03:00,124.72,124.83,124.68,124.83,1800200009.0
2008-10-23 16:04:00,124.82,124.88,124.76,124.77,1800200009.0
2008-10-23 16:05:00,124.76,124.79,124.69,124.74,1800200009.0
2008-10-23 16:06:00,124.75,124.92,124.75,124.91,1800200009.0
2008-10-23 16:07:00,124.92,125.12,124.92,125.12,1800200009.0
2008-10-23 16:08:00,125.13,125.13,124.98,125.04,1800200009.0
2008-10-23 16:09:00,125.02,125.02,124.76,124.79,1800200009.0
2008-10-23 16:10:00,124.8,124.95,124.79,124.87,1800200009.0
2008-10-23 16:11:00,124.89,125.01,124.89,125.01,1800200009.0
2008-10-23 16:12:00,125.0,125.02,124.88,124.88,1800200009.0
2008-10-23 16:13:00,124.89,125.04,124.89,124.97,1800200009.0
2008-10-23 16:14:00,124.98,124.98,124.89,124.96,1800200009.0
2008-10-23 16:15:00,124.95,124.97,124.84,124.86,1800200009.0
2008-10-23 16:16:00,124.85,124.87,124.78,124.8,1800200009.0
2008-10-23 16:17:00,124.79,124.82,124.71,124.82,1800200009.0
2008-10-23 16:18:00,124.81,124.85,124.76,124.78,1800200009.0
2008-10-23 16:19:00,124.77,124.82,124.76,124.79,1800200009.0
2008-10-23 16:20:00,124.8,124.9,124.73,124.74,1800200009.0
2008-10-23 16:21:00,124.73,124.8,124.72,124.75,1800200009.0
2008-10-23 16:22:00,124.74,124.9,124.74,124.82,1800200009.0
2008-10-23 16:23:00,124.81,124.85,124.8,124.83,1800200009.0
2008-10-23 16:24:00,124.85,124.85,124.75,124.75,1800200009.0
2008-10-23 16:25:00,124.74,124.74,124.66,124.67,1800200009.0
2008-10-23 16:26:00,124.68,124.7,124.58,124.58,1800200009.0
2008-10-23 16:27:00,124.59,124.6,124.43,124.44,1800200009.0
2008-10-23 16:28:00,124.43,124.43,124.28,124.4,1800200009.0
2008-10-23 16:29:00,124.39,124.57,124.38,124.56,1800200009.0
2008-10-23 16:30:00,124.57,124.66,124.53,124.57,1800200009.0
2008-10-23 16:31:00,124.58,124.66,124.58,124.66,1800200009.0
2008-10-23 16:32:00,124.65,124.75,124.61,124.7,1800200009.0
2008-10-23 16:33:00,124.69,124.85,124.67,124.83,1800200009.0
2008-10-23 16:34:00,124.82,124.83,124.74,124.76,1800200009.0
2008-10-23 16:35:00,124.77,124.8,124.75,124.76,1800200009.0
2008-10-23 16:36:00,124.75,124.82,124.68,124.77,1800200009.0
2008-10-23 16:37:00,124.76,124.77,124.6,124.6,1800200009.0
2008-10-23 16:38:00,124.59,124.64,124.54,124.57,1800200009.0
2008-10-23 16:39:00,124.58,124.76,124.57,124.76,1800200009.0
2008-10-23 16:40:00,124.77,124.94,124.74,124.93,1800200009.0
2008-10-23 16:41:00,124.94,125.0,124.85,125.0,1800200009.0
2008-10-23 16:42:00,124.99,125.06,124.92,125.03,1800200009.0
2008-10-23 16:43:00,125.04,125.12,125.01,125.07,1800200009.0
2008-10-23 16:44:00,125.08,125.21,125.08,125.17,1800200009.0
2008-10-23 16:45:00,125.18,125.3,125.18,125.23,1800200009.0
2008-10-23 16:46:00,125.22,125.24,125.12,125.17,1800200009.0
2008-10-23 16:47:00,125.16,125.17,125.1,125.12,1800200009.0
2008-10-23 16:48:00,125.13,125.2,125.08,125.18,1800200009.0
2008-10-23 16:49:00,125.17,125.17,125.07,125.14,1800200009.0
2008-10-23 16:50:00,125.13,125.31,125.13,125.23,1800200009.0
2008-10-23 16:51:00,125.22,125.31,125.17,125.31,1800200009.0
2008-10-23 16:52:00,125.32,125.32,125.25,125.3,1800200009.0
2008-10-23 16:53:00,125.29,125.33,125.29,125.31,1800200009.0
2008-10-23 16:54:00,125.3,125.47,125.3,125.47,1800200009.0
2008-10-23 16:55:00,125.45,125.45,125.35,125.4,1800200009.0
2008-10-23 16:56:00,125.41,125.46,125.37,125.45,1800200009.0
2008-10-23 16:57:00,125.44,125.71,125.43,125.64,1800200009.0
2008-10-23 16:58:00,125.63,125.71,125.57,125.67,1800200009.0
2008-10-23 16:59:00,125.66,125.76,125.6,125.68,1800200009.0
2008-10-23 17:00:00,125.67,125.71,125.65,125.71,1800200009.0
2008-10-23 17:01:00,125.72,125.77,125.69,125.7,1800200009.0
2008-10-23 17:02:00,125.71,125.71,125.61,125.62,1800200009.0
2008-10-23 17:03:00,125.61,125.63,125.53,125.59,1800200009.0
2008-10-23 17:04:00,125.58,125.58,125.42,125.45,1800200009.0
2008-10-23 17:05:00,125.44,125.55,125.44,125.48,1800200009.0
2008-10-23 17:06:00,125.47,125.53,125.47,125.52,1800200009.0
2008-10-23 17:07:00,125.51,125.55,125.42,125.54,1800200009.0
2008-10-23 17:08:00,125.55,125.55,125.42,125.48,1800200009.0
2008-10-23 17:09:00,125.49,125.61,125.49,125.57,1800200009.0
2008-10-23 17:10:00,125.56,125.66,125.56,125.65,1800200009.0
2008-10-23 17:11:00,125.66,125.75,125.63,125.72,1800200009.0
2008-10-23 17:12:00,125.73,125.84,125.73,125.73,1800200009.0
2008-10-23 17:13:00,125.74,125.79,125.67,125.68,1800200009.0
2008-10-23 17:14:00,125.69,125.74,125.63,125.71,1800200009.0
2008-10-23 17:15:00,125.7,125.88,125.7,125.8,1800200009.0
2008-10-23 17:16:00,125.81,125.84,125.7,125.71,1800200009.0
2008-10-23 17:17:00,125.7,125.71,125.6,125.62,1800200009.0
2008-10-23 17:18:00,125.61,125.62,125.52,125.53,1800200009.0
2008-10-23 17:19:00,125.54,125.69,125.53,125.62,1800200009.0
2008-10-23 17:20:00,125.61,125.61,125.5,125.55,1800200009.0
2008-10-23 17:21:00,125.54,125.68,125.5,125.65,1800200009.0
2008-10-23 17:22:00,125.63,125.63,125.48,125.5,1800200009.0
2008-10-23 17:23:00,125.51,125.64,125.5,125.57,1800200009.0
2008-10-23 17:24:00,125.58,125.6,125.52,125.55,1800200009.0
2008-10-23 17:25:00,125.54,125.57,125.46,125.49,1800200009.0
2008-10-23 17:26:00,125.48,125.5,125.42,125.48,1800200009.0
2008-10-23 17:27:00,125.47,125.47,125.39,125.43,1800200009.0
2008-10-23 17:28:00,125.44,125.49,125.44,125.47,1800200009.0
2008-10-23 17:29:00,125.46,125.48,125.4,125.48,1800200009.0
2008-10-23 17:30:00,125.49,125.54,125.48,125.5,1800200009.0
2008-10-23 17:31:00,125.49,125.52,125.43,125.52,1800200009.0
2008-10-23 17:32:00,125.51,125.52,125.46,125.48,1800200009.0
2008-10-23 17:33:00,125.49,125.52,125.47,125.47,1800200009.0
2008-10-23 17:34:00,125.46,125.58,125.46,125.57,1800200009.0
2008-10-23 17:35:00,125.56,125.59,125.55,125.59,1800200009.0
2008-10-23 17:36:00,125.58,125.82,125.56,125.8,1800200009.0
2008-10-23 17:37:00,125.81,125.85,125.77,125.81,1800200009.0
2008-10-23 17:38:00,125.82,125.83,125.76,125.82,1800200009.0
2008-10-23 17:39:00,125.83,125.85,125.77,125.84,1800200009.0
2008-10-23 17:40:00,125.85,125.85,125.71,125.71,1800200009.0
2008-10-23 17:41:00,125.7,125.7,125.6,125.6,1800200009.0
2008-10-23 17:42:00,125.61,125.71,125.6,125.7,1800200009.0
2008-10-23 17:43:00,125.69,125.69,125.54,125.54,1800200009.0
2008-10-23 17:44:00,125.55,125.64,125.54,125.56,1800200009.0
2008-10-23 17:45:00,125.55,125.55,125.47,125.48,1800200009.0
2008-10-23 17:46:00,125.49,125.75,125.49,125.7,1800200009.0
2008-10-23 17:47:00,125.71,125.72,125.62,125.66,1800200009.0
2008-10-23 17:48:00,125.67,125.7,125.63,125.67,1800200009.0
2008-10-23 17:49:00,125.68,125.71,125.64,125.64,1800200009.0
2008-10-23 17:50:00,125.63,125.78,125.6,125.77,1800200009.0
2008-10-23 17:51:00,125.76,125.76,125.66,125.75,1800200009.0
2008-10-23 17:52:00,125.74,125.79,125.69,125.77,1800200009.0
2008-10-23 17:53:00,125.78,125.79,125.71,125.75,1800200009.0
2008-10-23 17:54:00,125.74,125.79,125.7,125.76,1800200009.0
2008-10-23 17:55:00,125.77,125.78,125.68,125.72,1800200009.0
2008-10-23 17:56:00,125.71,125.72,125.66,125.66,1800200009.0
2008-10-23 17:57:00,125.67,125.7,125.64,125.65,1800200009.0
2008-10-23 17:58:00,125.66,125.67,125.64,125.67,1800200009.0
2008-10-23 17:59:00,125.68,125.68,125.66,125.68,1800200009.0
2008-10-23 18:00:00,125.69,125.71,125.65,125.66,1800200009.0
2008-10-23 18:01:00,125.65,125.65,125.45,125.62,1800200009.0
2008-10-23 18:02:00,125.61,125.61,125.51,125.54,1800200009.0
2008-10-23 18:03:00,125.53,125.54,125.41,125.42,1800200009.0
2008-10-23 18:04:00,125.43,125.45,125.41,125.42,1800200009.0
2008-10-23 18:05:00,125.43,125.43,125.21,125.23,1800200009.0
2008-10-23 18:06:00,125.24,125.26,125.2,125.22,1800200009.0
2008-10-23 18:07:00,125.23,125.27,125.21,125.24,1800200009.0
2008-10-23 18:08:00,125.23,125.25,125.2,125.22,1800200009.0
2008-10-23 18:09:00,125.23,125.23,124.97,124.98,1800200009.0
2008-10-23 18:10:00,124.97,125.02,124.8,125.01,1800200009.0
2008-10-23 18:11:00,125.02,125.07,125.01,125.04,1800200009.0
2008-10-23 18:12:00,125.05,125.06,124.92,124.92,1800200009.0
2008-10-23 18:13:00,124.91,124.92,124.85,124.9,1800200009.0
2008-10-23 18:14:00,124.91,124.98,124.88,124.91,1800200009.0
2008-10-23 18:15:00,124.92,124.98,124.91,124.95,1800200009.0
2008-10-23 18:16:00,124.96,124.99,124.95,124.96,1800200009.0
2008-10-23 18:17:00,124.97,124.98,124.76,124.78,1800200009.0
2008-10-23 18:18:00,124.79,124.91,124.79,124.85,1800200009.0
2008-10-23 18:19:00,124.86,124.87,124.66,124.7,1800200009.0
2008-10-23 18:20:00,124.69,124.76,124.65,124.73,1800200009.0
2008-10-23 18:21:00,124.71,124.72,124.66,124.69,1800200009.0
2008-10-23 18:22:00,124.7,124.75,124.67,124.68,1800200009.0
2008-10-23 18:23:00,124.67,124.68,124.64,124.66,1800200009.0
2008-10-23 18:24:00,124.65,124.65,124.57,124.65,1800200009.0
2008-10-23 18:25:00,124.66,124.68,124.63,124.68,1800200009.0
2008-10-23 18:26:00,124.67,124.67,124.57,124.66,1800200009.0
2008-10-23 18:27:00,124.65,124.87,124.65,124.83,1800200009.0
2008-10-23 18:28:00,124.84,124.9,124.65,124.65,1800200009.0
2008-10-23 18:29:00,124.66,124.66,124.52,124.55,1800200009.0
2008-10-23 18:30:00,124.56,124.65,124.5,124.59,1800200009.0
2008-10-23 18:31:00,124.58,124.72,124.57,124.72,1800200009.0
2008-10-23 18:32:00,124.71,124.71,124.56,124.68,1800200009.0
2008-10-23 18:33:00,124.67,124.67,124.57,124.57,1800200009.0
2008-10-23 18:34:00,124.56,124.64,124.54,124.62,1800200009.0
2008-10-23 18:35:00,124.63,124.7,124.54,124.68,1800200009.0
2008-10-23 18:36:00,124.67,124.68,124.52,124.53,1800200009.0
2008-10-23 18:37:00,124.52,124.52,124.43,124.52,1800200009.0
2008-10-23 18:38:00,124.53,124.56,124.48,124.5,1800200009.0
2008-10-23 18:39:00,124.49,124.55,124.48,124.49,1800200009.0
2008-10-23 18:40:00,124.48,124.5,124.37,124.37,1800200009.0
2008-10-23 18:41:00,124.38,124.41,124.24,124.25,1800200009.0
2008-10-23 18:42:00,124.26,124.43,124.25,124.43,1800200009.0
2008-10-23 18:43:00,124.44,124.55,124.42,124.52,1800200009.0
2008-10-23 18:44:00,124.53,124.63,124.53,124.63,1800200009.0
2008-10-23 18:45:00,124.62,124.65,124.59,124.62,1800200009.0
2008-10-23 18:46:00,124.61,124.72,124.6,124.71,1800200009.0
2008-10-23 18:47:00,124.72,124.75,124.65,124.7,1800200009.0
2008-10-23 18:48:00,124.71,124.74,124.63,124.64,1800200009.0
2008-10-23 18:49:00,124.65,124.67,124.53,124.56,1800200009.0
2008-10-23 18:50:00,124.55,124.57,124.5,124.51,1800200009.0
2008-10-23 18:51:00,124.5,124.64,124.5,124.64,1800200009.0
2008-10-23 18:52:00,124.65,124.68,124.6,124.67,1800200009.0
2008-10-23 18:53:00,124.66,124.67,124.42,124.49,1800200009.0
2008-10-23 18:54:00,124.48,124.61,124.47,124.57,1800200009.0
2008-10-23 18:55:00,124.56,124.59,124.53,124.55,1800200009.0
2008-10-23 18:56:00,124.54,124.61,124.46,124.51,1800200009.0
2008-10-23 18:57:00,124.52,124.57,124.5,124.51,1800200009.0
2008-10-23 18:58:00,124.5,124.52,124.4,124.43,1800200009.0
2008-10-23 18:59:00,124.42,124.5,124.39,124.4,1800200009.0
2008-10-23 19:00:00,124.39,124.59,124.37,124.39,1800200009.0
2008-10-23 19:01:00,124.4,124.48,124.4,124.47,1800200009.0
2008-10-23 19:02:00,124.46,124.54,124.34,124.35,1800200009.0
2008-10-23 19:03:00,124.34,124.35,124.24,124.27,1800200009.0
2008-10-23 19:04:00,124.28,124.46,124.26,124.41,1800200009.0
2008-10-23 19:05:00,124.42,124.42,124.26,124.27,1800200009.0
2008-10-23 19:06:00,124.26,124.45,124.26,124.43,1800200009.0
2008-10-23 19:07:00,124.44,124.55,124.44,124.55,1800200009.0
2008-10-23 19:08:00,124.54,124.55,124.38,124.4,1800200009.0
2008-10-23 19:09:00,124.39,124.71,124.39,124.7,1800200009.0
2008-10-23 19:10:00,124.71,124.71,124.5,124.57,1800200009.0
2008-10-23 19:11:00,124.58,124.62,124.44,124.44,1800200009.0
2008-10-23 19:12:00,124.45,124.48,124.39,124.4,1800200009.0
2008-10-23 19:13:00,124.39,124.46,124.39,124.41,1800200009.0
2008-10-23 19:14:00,124.42,124.47,124.4,124.43,1800200009.0
2008-10-23 19:15:00,124.44,124.53,124.41,124.51,1800200009.0
2008-10-23 19:16:00,124.5,124.64,124.48,124.63,1800200009.0
2008-10-23 19:17:00,124.64,124.79,124.64,124.73,1800200009.0
2008-10-23 19:18:00,124.72,124.74,124.63,124.65,1800200009.0
2008-10-23 19:19:00,124.66,124.69,124.52,124.54,1800200009.0
2008-10-23 19:20:00,124.53,124.65,124.49,124.6,1800200009.0
2008-10-23 19:21:00,124.59,124.65,124.54,124.63,1800200009.0
2008-10-23 19:22:00,124.64,124.64,124.49,124.49,1800200009.0
2008-10-23 19:23:00,124.48,124.5,124.48,124.49,1800200009.0
2008-10-23 19:24:00,124.5,124.57,124.46,124.46,1800200009.0
2008-10-23 19:25:00,124.45,124.55,124.41,124.54,1800200009.0
2008-10-23 19:26:00,124.53,124.55,124.43,124.46,1800200009.0
2008-10-23 19:27:00,124.45,124.53,124.32,124.32,1800200009.0
2008-10-23 19:28:00,124.3,124.41,124.26,124.4,1800200009.0
2008-10-23 19:29:00,124.39,124.42,124.31,124.32,1800200009.0
2008-10-23 19:30:00,124.31,124.31,124.05,124.09,1800200009.0
2008-10-23 19:31:00,124.1,124.19,123.82,123.82,1800200009.0
2008-10-23 19:32:00,123.83,123.94,123.81,123.9,1800200009.0
2008-10-23 19:33:00,123.91,123.91,123.76,123.8,1800200009.0
2008-10-23 19:34:00,123.78,123.87,123.74,123.76,1800200009.0
2008-10-23 19:35:00,123.75,123.78,123.71,123.71,1800200009.0
2008-10-23 19:36:00,123.72,123.88,123.71,123.88,1800200009.0
2008-10-23 19:37:00,123.89,124.11,123.88,124.06,1800200009.0
2008-10-23 19:38:00,124.05,124.1,123.98,124.04,1800200009.0
2008-10-23 19:39:00,124.03,124.05,123.8,123.81,1800200009.0
2008-10-23 19:40:00,123.8,123.92,123.78,123.92,1800200009.0
2008-10-23 19:41:00,123.91,124.14,123.91,124.0,1800200009.0
2008-10-23 19:42:00,123.99,124.07,123.94,124.01,1800200009.0
2008-10-23 19:43:00,124.02,124.17,124.0,124.1,1800200009.0
2008-10-23 19:44:00,124.11,124.13,124.02,124.02,1800200009.0
2008-10-23 19:45:00,124.01,124.19,123.97,124.17,1800200009.0
2008-10-23 19:46:00,124.16,124.17,124.04,124.04,1800200009.0
2008-10-23 19:47:00,124.03,124.16,123.98,124.07,1800200009.0
2008-10-23 19:48:00,124.06,124.17,124.06,124.13,1800200009.0
2008-10-23 19:49:00,124.12,124.18,124.06,124.06,1800200009.0
2008-10-23 19:50:00,124.05,124.13,124.03,124.13,1800200009.0
2008-10-23 19:51:00,124.14,124.14,124.03,124.03,1800200009.0
2008-10-23 19:52:00,124.02,124.06,124.01,124.03,1800200009.0
2008-10-23 19:53:00,124.04,124.17,124.04,124.16,1800200009.0
2008-10-23 19:54:00,124.17,124.27,124.16,124.27,1800200009.0
2008-10-23 19:55:00,124.26,124.31,124.12,124.28,1800200009.0
2008-10-23 19:56:00,124.3,124.31,124.15,124.16,1800200009.0
2008-10-23 19:57:00,124.15,124.21,124.15,124.19,1800200009.0
2008-10-23 19:58:00,124.2,124.35,124.2,124.32,1800200009.0
2008-10-23 19:59:00,124.33,124.34,124.29,124.34,1800200009.0
2008-10-23 20:00:00,124.35,124.36,124.21,124.21,1800200009.0
2008-10-23 20:01:00,124.22,124.22,123.97,123.97,1800200009.0
2008-10-23 20:02:00,123.96,123.96,123.85,123.92,1800200009.0
2008-10-23 20:03:00,123.91,124.07,123.9,124.03,1800200009.0
2008-10-23 20:04:00,124.02,124.02,123.98,123.98,1800200009.0
2008-10-23 20:05:00,123.99,124.09,123.98,124.09,1800200009.0
2008-10-23 20:06:00,124.1,124.22,124.1,124.2,1800200009.0
2008-10-23 20:07:00,124.21,124.24,124.18,124.22,1800200009.0
2008-10-23 20:08:00,124.23,124.37,124.23,124.35,1800200009.0
2008-10-23 20:09:00,124.34,124.35,124.21,124.21,1800200009.0
2008-10-23 20:10:00,124.22,124.31,124.22,124.25,1800200009.0
2008-10-23 20:11:00,124.24,124.27,124.18,124.2,1800200009.0
2008-10-23 20:12:00,124.21,124.21,124.02,124.04,1800200009.0
2008-10-23 20:13:00,124.05,124.14,123.91,123.92,1800200009.0
2008-10-23 20:14:00,123.91,124.04,123.91,124.02,1800200009.0
2008-10-23 20:15:00,124.01,124.14,124.0,124.02,1800200009.0
2008-10-23 20:16:00,124.01,124.04,123.92,123.96,1800200009.0
2008-10-23 20:17:00,123.97,124.0,123.92,123.93,1800200009.0
2008-10-23 20:18:00,123.92,123.95,123.91,123.92,1800200009.0
2008-10-23 20:19:00,123.93,123.97,123.84,123.85,1800200009.0
2008-10-23 20:20:00,123.84,123.85,123.8,123.85,1800200009.0
2008-10-23 20:21:00,123.84,123.86,123.83,123.85,1800200009.0
2008-10-23 20:22:00,123.84,123.85,123.75,123.82,1800200009.0
2008-10-23 20:23:00,123.83,123.98,123.81,123.94,1800200009.0
2008-10-23 20:24:00,123.95,123.98,123.89,123.9,1800200009.0
2008-10-23 20:25:00,123.91,124.06,123.91,124.06,1800200009.0
2008-10-23 20:26:00,124.05,124.07,124.04,124.07,1800200009.0
2008-10-23 20:27:00,124.08,124.12,124.06,124.1,1800200009.0
2008-10-23 20:28:00,124.09,124.15,124.07,124.11,1800200009.0
2008-10-23 20:29:00,124.12,124.17,124.09,124.11,1800200009.0
2008-10-23 20:30:00,124.12,124.13,123.95,123.98,1800200009.0
2008-10-23 20:31:00,123.99,124.18,123.98,124.18,1800200009.0
2008-10-23 20:32:00,124.19,124.27,124.16,124.27,1800200009.0
2008-10-23 20:33:00,124.28,124.31,124.23,124.28,1800200009.0
2008-10-23 20:34:00,124.27,124.27,124.09,124.2,1800200009.0
2008-10-23 20:35:00,124.21,124.21,124.13,124.13,1800200009.0
2008-10-23 20:36:00,124.12,124.15,124.07,124.07,1800200009.0
2008-10-23 20:37:00,124.06,124.07,123.99,123.99,1800200009.0
2008-10-23 20:38:00,124.0,124.15,123.98,124.13,1800200009.0
2008-10-23 20:39:00,124.14,124.28,124.13,124.28,1800200009.0
2008-10-23 20:40:00,124.29,124.34,124.03,124.03,1800200009.0
2008-10-23 20:41:00,124.02,124.04,123.96,124.03,1800200009.0
2008-10-23 20:42:00,124.02,124.03,123.97,123.98,1800200009.0
2008-10-23 20:43:00,123.96,123.97,123.93,123.96,1800200009.0
2008-10-23 20:44:00,123.95,123.98,123.89,123.97,1800200009.0
2008-10-23 20:45:00,123.96,124.06,123.89,123.9,1800200009.0
2008-10-23 20:46:00,123.89,123.95,123.87,123.95,1800200009.0
2008-10-23 20:47:00,123.93,123.93,123.71,123.71,1800200009.0
2008-10-23 20:48:00,123.7,123.7,123.63,123.64,1800200009.0
2008-10-23 20:49:00,123.63,123.64,123.56,123.59,1800200009.0
2008-10-23 20:50:00,123.58,123.6,123.55,123.58,1800200009.0
2008-10-23 20:51:00,123.59,123.59,123.5,123.51,1800200009.0
2008-10-23 20:52:00,123.5,123.52,123.37,123.37,1800200009.0
2008-10-23 20:53:00,123.35,123.42,123.32,123.32,1800200009.0
2008-10-23 20:54:00,123.31,123.32,123.24,123.24,1800200009.0
2008-10-23 20:55:00,123.23,123.25,123.13,123.19,1800200009.0
2008-10-23 20:56:00,123.2,123.26,123.15,123.25,1800200009.0
2008-10-23 20:57:00,123.26,123.39,123.26,123.34,1800200009.0
2008-10-23 20:58:00,123.35,123.39,123.31,123.39,1800200009.0
2008-10-23 20:59:00,123.4,123.5,123.33,123.5,1800200009.0
2008-10-23 21:00:00,123.51,123.53,123.24,123.26,1800200009.0
2008-10-23 21:01:00,123.27,123.35,123.2,123.31,1800200009.0
2008-10-23 21:02:00,123.3,123.5,123.3,123.36,1800200009.0
2008-10-23 21:03:00,123.37,123.49,123.37,123.48,1800200009.0
2008-10-23 21:04:00,123.49,123.53,123.29,123.31,1800200009.0
2008-10-23 21:05:00,123.32,123.55,123.32,123.49,1800200009.0
2008-10-23 21:06:00,123.48,123.69,123.41,123.6,1800200009.0
2008-10-23 21:07:00,123.61,123.64,123.52,123.61,1800200009.0
2008-10-23 21:08:00,123.63,123.66,123.62,123.65,1800200009.0
2008-10-23 21:09:00,123.66,123.88,123.66,123.88,1800200009.0
2008-10-23 21:10:00,123.87,124.04,123.87,123.96,1800200009.0
2008-10-23 21:11:00,123.95,124.07,123.95,123.95,1800200009.0
2008-10-23 21:12:00,123.96,123.96,123.77,123.93,1800200009.0
2008-10-23 21:13:00,123.94,124.07,123.94,123.99,1800200009.0
2008-10-23 21:14:00,123.97,124.16,123.94,124.14,1800200009.0
2008-10-23 21:15:00,124.13,124.13,123.96,124.0,1800200009.0
2008-10-23 21:16:00,124.01,124.01,123.81,123.81,1800200009.0
2008-10-23 21:17:00,123.8,123.96,123.8,123.91,1800200009.0
2008-10-23 21:18:00,123.9,123.9,123.75,123.75,1800200009.0
2008-10-23 21:19:00,123.76,123.82,123.62,123.66,1800200009.0
2008-10-23 21:20:00,123.67,123.73,123.63,123.73,1800200009.0
2008-10-23 21:21:00,123.75,123.88,123.75,123.82,1800200009.0
2008-10-23 21:22:00,123.83,123.96,123.83,123.95,1800200009.0
2008-10-23 21:23:00,123.96,123.99,123.93,123.99,1800200009.0
2008-10-23 21:24:00,124.0,124.01,123.9,123.96,1800200009.0
2008-10-23 21:25:00,123.97,123.98,123.87,123.93,1800200009.0
2008-10-23 21:26:00,123.94,123.95,123.84,123.87,1800200009.0
2008-10-23 21:27:00,123.88,123.95,123.85,123.93,1800200009.0
2008-10-23 21:28:00,123.92,124.01,123.92,124.01,1800200009.0
2008-10-23 21:29:00,124.0,124.03,123.94,123.96,1800200009.0
2008-10-23 21:30:00,123.97,124.04,123.95,124.0,1800200009.0
2008-10-23 21:31:00,124.01,124.01,123.9,123.91,1800200009.0
2008-10-23 21:32:00,123.92,123.92,123.76,123.89,1800200009.0
2008-10-23 21:33:00,123.91,123.99,123.89,123.92,1800200009.0
2008-10-23 21:34:00,123.91,124.09,123.91,124.08,1800200009.0
2008-10-23 21:35:00,124.09,124.16,124.07,124.16,1800200009.0
2008-10-23 21:36:00,124.15,124.15,124.05,124.06,1800200009.0
2008-10-23 21:37:00,124.07,124.12,124.06,124.08,1800200009.0
2008-10-23 21:38:00,124.07,124.07,123.96,123.96,1800200009.0
2008-10-23 21:39:00,123.95,123.96,123.89,123.95,1800200009.0
2008-10-23 21:40:00,123.94,124.06,123.88,124.06,1800200009.0
2008-10-23 21:41:00,124.05,124.1,124.01,124.1,1800200009.0
2008-10-23 21:42:00,124.09,124.12,124.07,124.12,1800200009.0
2008-10-23 21:43:00,124.13,124.37,124.13,124.33,1800200009.0
2008-10-23 21:44:00,124.31,124.34,124.28,124.32,1800200009.0
2008-10-23 21:45:00,124.33,124.55,124.33,124.55,1800200009.0
2008-10-23 21:46:00,124.57,124.77,124.54,124.76,1800200009.0
2008-10-23 21:47:00,124.75,124.86,124.71,124.71,1800200009.0
2008-10-23 21:48:00,124.7,124.7,124.55,124.55,1800200009.0
2008-10-23 21:49:00,124.56,124.71,124.53,124.71,1800200009.0
2008-10-23 21:50:00,124.7,124.71,124.62,124.63,1800200009.0
2008-10-23 21:51:00,124.64,124.69,124.63,124.65,1800200009.0
2008-10-23 21:52:00,124.67,124.75,124.66,124.72,1800200009.0
2008-10-23 21:53:00,124.71,124.73,124.69,124.7,1800200009.0
2008-10-23 21:54:00,124.69,124.7,124.59,124.59,1800200009.0
2008-10-23 21:55:00,124.6,124.65,124.53,124.63,1800200009.0
2008-10-23 21:56:00,124.64,124.78,124.63,124.77,1800200009.0
2008-10-23 21:57:00,124.76,124.79,124.76,124.78,1800200009.0
2008-10-23 21:58:00,124.79,125.03,124.78,125.02,1800200009.0
2008-10-23 21:59:00,125.03,125.21,125.03,125.1,1800200009.0
2008-10-23 22:00:00,125.09,125.09,125.04,125.05,1800200009.0
2008-10-23 22:01:00,125.06,125.14,125.05,125.06,1800200009.0
2008-10-23 22:02:00,125.04,125.04,125.0,125.04,1800200009.0
2008-10-23 22:03:00,125.03,125.08,125.02,125.05,1800200009.0
2008-10-23 22:04:00,125.06,125.06,125.01,125.03,1800200009.0
2008-10-23 22:05:00,125.04,125.04,125.02,125.02,1800200009.0
2008-10-23 22:06:00,125.03,125.09,125.02,125.07,1800200009.0
2008-10-23 22:07:00,125.08,125.14,125.07,125.12,1800200009.0
2008-10-23 22:08:00,125.11,125.13,125.07,125.13,1800200009.0
2008-10-23 22:09:00,125.12,125.19,125.12,125.17,1800200009.0
2008-10-23 22:10:00,125.18,125.21,125.14,125.2,1800200009.0
2008-10-23 22:11:00,125.21,125.36,125.21,125.36,1800200009.0
2008-10-23 22:12:00,125.35,125.42,125.35,125.36,1800200009.0
2008-10-23 22:13:00,125.35,125.35,125.3,125.31,1800200009.0
2008-10-23 22:14:00,125.32,125.4,125.32,125.39,1800200009.0
2008-10-23 22:15:00,125.4,125.67,125.4,125.65,1800200009.0
2008-10-23 22:16:00,125.64,125.7,125.62,125.69,1800200009.0
2008-10-23 22:17:00,125.68,125.72,125.68,125.71,1800200009.0
2008-10-23 22:18:00,125.72,125.76,125.72,125.74,1800200009.0
2008-10-23 22:19:00,125.73,125.79,125.73,125.79,1800200009.0
2008-10-23 22:20:00,125.78,125.82,125.77,125.82,1800200009.0
2008-10-23 22:21:00,125.83,125.91,125.81,125.91,1800200009.0
2008-10-23 22:22:00,125.92,125.94,125.87,125.87,1800200009.0
2008-10-23 22:23:00,125.86,125.86,125.77,125.82,1800200009.0
2008-10-23 22:24:00,125.81,125.82,125.75,125.78,1800200009.0
2008-10-23 22:25:00,125.77,125.85,125.73,125.85,1800200009.0
2008-10-23 22:26:00,125.84,125.85,125.79,125.82,1800200009.0
2008-10-23 22:27:00,125.8,125.88,125.74,125.75,1800200009.0
2008-10-23 22:28:00,125.76,125.84,125.76,125.8,1800200009.0
2008-10-23 22:29:00,125.81,125.82,125.73,125.73,1800200009.0
2008-10-23 22:30:00,125.74,125.78,125.71,125.73,1800200009.0
2008-10-23 22:31:00,125.72,125.78,125.72,125.76,1800200009.0
2008-10-23 22:32:00,125.77,125.77,125.72,125.72,1800200009.0
2008-10-23 22:33:00,125.73,125.73,125.7,125.72,1800200009.0
2008-10-23 22:34:00,125.71,125.74,125.71,125.73,1800200009.0
2008-10-23 22:35:00,125.74,125.74,125.72,125.72,1800200009.0
2008-10-23 22:36:00,125.71,125.71,125.69,125.69,1800200009.0
2008-10-23 22:37:00,125.69,125.69,125.62,125.645,1860000021.0
2008-10-23 22:38:00,125.66,125.74,125.66,125.7,2061900018.0
2008-10-23 22:39:00,125.69,125.72,125.69,125.71,2046899987.0
2008-10-23 22:40:00,125.705,125.735,125.695,125.73,2046899987.0
2008-10-23 22:41:00,125.73,125.79,125.72,125.73,1689800009.0
2008-10-23 22:42:00,125.74,125.74,125.68,125.71,1689800009.0
2008-10-23 22:43:00,125.7,125.73,125.62,125.65,1689800009.0
2008-10-23 22:44:00,125.665,125.67,125.615,125.615,1689800009.0
2008-10-23 22:45:00,125.635,125.67,125.615,125.67,1020600006.0
2008-10-23 22:46:00,125.67,125.75,125.67,125.71,2092099993.0
2008-10-23 22:47:00,125.72,125.77,125.72,125.76,2092099993.0
2008-10-23 22:48:00,125.75,125.76,125.73,125.76,2092099993.0
2008-10-23 22:49:00,125.75,125.75,125.655,125.685,2092099993.0
2008-10-23 22:50:00,125.69,125.715,125.685,125.705,1246400003.0
2008-10-23 22:51:00,125.705,125.705,125.685,125.69,1447200004.0
2008-10-23 22:52:00,125.7,125.715,125.625,125.64,1992799992.0
2008-10-23 22:53:00,125.64,125.66,125.63,125.64,1037499986.0
2008-10-23 22:54:00,125.645,125.685,125.645,125.66,678399993.0
2008-10-23 22:55:00,125.66,125.67,125.635,125.64,1095099984.0
2008-10-23 22:56:00,125.65,125.7,125.64,125.7,1894800005.0
2008-10-23 22:57:00,125.71,125.78,125.71,125.78,1894800005.0
2008-10-23 22:58:00,125.74,125.855,125.74,125.85,1894800005.0
2008-10-23 22:59:00,125.85,126.0,125.84,125.88,571800001.0
2008-10-23 23:00:00,125.87,126.07,125.87,126.04,571800001.0
2008-10-23 23:01:00,126.04,126.115,126.025,126.08,336800000.0
2008-10-23 23:02:00,126.09,126.145,126.08,126.145,224200000.0
2008-10-23 23:03:00,126.18,126.42,126.145,126.4,875300000.0
2008-10-23 23:04:00,126.43,126.55,126.42,126.5,1762600005.0
2008-10-23 23:05:00,126.49,126.53,126.47,126.52,1762600005.0
2008-10-23 23:06:00,126.53,126.63,126.53,126.6,1762600005.0
2008-10-23 23:07:00,126.59,126.76,126.58,126.76,1762600005.0
2008-10-23 23:08:00,126.77,126.79,126.72,126.79,1762600005.0
2008-10-23 23:09:00,126.8,126.93,126.78,126.93,1762600005.0
2008-10-23 23:10:00,126.92,126.96,126.91,126.92,1762600005.0
2008-10-23 23:11:00,126.91,126.96,126.9,126.93,1762600005.0
2008-10-23 23:12:00,126.92,126.98,126.92,126.98,1762600005.0
2008-10-23 23:13:00,127.05,127.17,127.05,127.16,1762600005.0
2008-10-23 23:14:00,127.15,127.27,127.15,127.21,1762600005.0
2008-10-23 23:15:00,127.22,127.27,127.19,127.26,1762600005.0
2008-10-23 23:16:00,127.27,127.31,127.19,127.23,1762600005.0
2008-10-23 23:17:00,127.22,127.24,127.13,127.24,1762600005.0
2008-10-23 23:18:00,127.22,127.24,127.13,127.21,1762600005.0
2008-10-23 23:19:00,127.24,127.24,127.08,127.14,1762600005.0
2008-10-23 23:20:00,127.16,127.22,127.1,127.15,1762600005.0
2008-10-23 23:21:00,127.11,127.11,127.04,127.04,1762600005.0
2008-10-23 23:22:00,127.09,127.1,127.03,127.03,1062300001.0
2008-10-23 23:23:00,127.02,127.07,127.02,127.03,1062300001.0
2008-10-23 23:24:00,126.99,127.02,126.955,126.97,1062300001.0
2008-10-23 23:25:00,126.945,126.965,126.875,126.935,1294099997.0
2008-10-23 23:26:00,126.925,126.935,126.91,126.915,1161399996.0
2008-10-23 23:27:00,126.915,126.915,126.91,126.91,1206000005.0
2008-10-23 23:28:00,126.93,126.93,126.82,126.85,1120199994.0
2008-10-23 23:29:00,126.815,126.84,126.77,126.835,1120199994.0
2008-10-23 23:30:00,126.835,126.86,126.815,126.815,1157200007.0
2008-10-23 23:31:00,126.805,126.81,126.805,126.81,151199997.0
2008-10-23 23:32:00,126.85,126.86,126.76,126.81,421199996.0
2008-10-23 23:33:00,126.81,126.83,126.78,126.78,421199996.0
2008-10-23 23:34:00,126.78,126.82,126.77,126.81,1422599991.0
2008-10-23 23:35:00,126.81,126.88,126.78,126.855,1889299987.0
2008-10-23 23:36:00,126.86,126.885,126.83,126.87,927900000.0
2008-10-23 23:37:00,126.88,126.91,126.84,126.84,992200002.0
2008-10-23 23:38:00,126.93,126.94,126.87,126.91,908099993.0
2008-10-23 23:39:00,126.92,126.93,126.84,126.87,908099993.0
2008-10-23 23:40:00,126.88,126.97,126.87,126.96,908099993.0
2008-10-23 23:41:00,126.95,127.0,126.93,126.98,908099993.0
2008-10-23 23:42:00,126.97,127.01,126.93,126.98,908099993.0
2008-10-23 23:43:00,126.96,127.17,126.96,127.15,908099993.0
2008-10-23 23:44:00,127.17,127.19,127.16,127.18,908099993.0
2008-10-23 23:45:00,127.16,127.175,127.15,127.16,908099993.0
2008-10-23 23:46:00,127.18,127.19,127.16,127.16,1943900010.0
2008-10-23 23:47:00,127.14,127.15,127.1,127.13,1943900010.0
2008-10-23 23:48:00,127.12,127.16,127.11,127.15,1865700012.0
2008-10-23 23:49:00,127.145,127.155,127.12,127.125,1865700012.0
2008-10-23 23:50:00,127.14,127.14,127.12,127.12,1560700003.0
2008-10-23 23:51:00,127.1,127.13,127.09,127.13,1560700003.0
2008-10-23 23:52:00,127.12,127.14,127.07,127.1,1560700003.0
2008-10-23 23:53:00,127.085,127.12,127.08,127.08,1560700003.0
2008-10-23 23:54:00,127.08,127.15,127.075,127.105,1414199978.0
2008-10-23 23:55:00,127.11,127.21,127.11,127.18,1596000004.0
2008-10-23 23:56:00,127.17,127.17,127.09,127.1,1596000004.0
2008-10-23 23:57:00,127.12,127.13,127.1,127.1,1596000004.0
2008-10-23 23:58:00,127.1,127.1,127.02,127.07,1596000004.0
2008-10-23 23:59:00,127.11,127.12,127.06,127.07,1392799985.0
2008-10-24 00:00:00,127.04,127.05,126.96,126.96,1392799985.0
2008-10-24 00:01:00,126.94,126.94,126.85,126.87,1392799985.0
2008-10-24 00:02:00,126.86,126.86,126.76,126.76,1392799985.0
2008-10-24 00:03:00,126.74,126.745,126.69,126.715,1392799985.0
2008-10-24 00:04:00,126.715,126.715,126.645,126.675,1898200000.0
2008-10-24 00:05:00,126.675,126.675,126.635,126.64,1694799990.0
2008-10-24 00:06:00,126.645,126.645,126.62,126.64,1125000009.0
2008-10-24 00:07:00,126.615,126.64,126.605,126.64,906999996.0
2008-10-24 00:08:00,126.66,126.66,126.65,126.66,2022399992.0
2008-10-24 00:09:00,126.615,126.675,126.615,126.665,2022399992.0
2008-10-24 00:10:00,126.66,126.67,126.625,126.645,1377900010.0
2008-10-24 00:11:00,126.65,126.7,126.65,126.675,1316799999.0
2008-10-24 00:12:00,126.66,126.675,126.64,126.65,1136000008.0
2008-10-24 00:13:00,126.655,126.665,126.635,126.665,945900001.0
2008-10-24 00:14:00,126.66,126.675,126.645,126.645,629199991.0
2008-10-24 00:15:00,126.66,126.725,126.66,126.725,662399996.0
2008-10-24 00:16:00,126.75,126.86,126.74,126.85,835800003.0
2008-10-24 00:17:00,126.86,126.9,126.86,126.89,835800003.0
2008-10-24 00:18:00,126.9,126.9,126.87,126.89,835800003.0
2008-10-24 00:19:00,126.88,126.92,126.87,126.92,835800003.0
2008-10-24 00:20:00,126.91,126.91,126.85,126.87,835800003.0
2008-10-24 00:21:00,126.84,126.85,126.84,126.85,835800003.0
2008-10-24 00:22:00,126.865,126.87,126.84,126.84,1381100006.0
2008-10-24 00:23:00,126.84,126.84,126.71,126.71,1289399996.0
2008-10-24 00:24:00,126.71,126.715,126.555,126.575,2098999997.0
2008-10-24 00:25:00,126.61,126.61,126.48,126.49,1289799995.0
2008-10-24 00:26:00,126.5,126.5,126.45,126.45,1289799995.0
2008-10-24 00:27:00,126.44,126.445,126.44,126.44,1289799995.0
2008-10-24 00:28:00,126.44,126.455,126.44,126.44,534499996.0
2008-10-24 00:29:00,126.44,126.44,126.44,126.44,336600007.0
2008-10-24 00:30:00,126.44,126.44,126.345,126.35,1926800008.0
2008-10-24 00:31:00,126.355,126.365,126.35,126.35,1322899989.0
2008-10-24 00:32:00,126.35,126.35,126.28,126.28,1937799999.0
2008-10-24 00:33:00,126.25,126.295,126.23,126.29,1937799999.0
2008-10-24 00:34:00,126.29,126.29,126.18,126.2,2131500011.0
2008-10-24 00:35:00,126.2,126.2,126.15,126.175,676699996.0
2008-10-24 00:36:00,126.2,126.2,126.05,126.06,941599996.0
2008-10-24 00:37:00,126.05,126.06,126.03,126.04,941599996.0
2008-10-24 00:38:00,126.03,126.31,126.01,126.31,941599996.0
2008-10-24 00:39:00,126.3,126.3,126.14,126.15,941599996.0
2008-10-24 00:40:00,126.16,126.2,126.1,126.12,941599996.0
2008-10-24 00:41:00,126.1,126.12,126.085,126.085,941599996.0
2008-10-24 00:42:00,126.1,126.14,126.08,126.08,1764900010.0
2008-10-24 00:43:00,126.07,126.07,125.82,125.82,1764900010.0
2008-10-24 00:44:00,125.8,125.92,125.68,125.92,1764900010.0
2008-10-24 00:45:00,125.91,125.91,125.82,125.85,1764900010.0
2008-10-24 00:46:00,125.83,125.84,125.75,125.77,1764900010.0
2008-10-24 00:47:00,125.78,125.78,125.71,125.74,1764900010.0
2008-10-24 00:48:00,125.75,125.85,125.74,125.82,1764900010.0
2008-10-24 00:49:00,125.83,125.89,125.81,125.87,1764900010.0
2008-10-24 00:50:00,125.88,126.06,125.88,126.06,1764900010.0
2008-10-24 00:51:00,126.05,126.14,126.05,126.12,1764900010.0
2008-10-24 00:52:00,126.11,126.11,126.035,126.08,1764900010.0
2008-10-24 00:53:00,126.09,126.1,126.0,126.01,1533900010.0
2008-10-24 00:54:00,125.99,126.05,125.93,126.04,1533900010.0
2008-10-24 00:55:00,126.03,126.06,126.02,126.06,1533900010.0
2008-10-24 00:56:00,126.05,126.11,126.05,126.07,1533900010.0
2008-10-24 00:57:00,126.06,126.1,126.05,126.1,1533900010.0
2008-10-24 00:58:00,126.11,126.18,126.09,126.17,1533900010.0
2008-10-24 00:59:00,126.16,126.19,126.14,126.17,1533900010.0
2008-10-24 01:00:00,126.18,126.19,126.16,126.16,1533900010.0
2008-10-24 01:01:00,126.16,126.16,126.08,126.1,1533900010.0
2008-10-24 01:02:00,126.14,126.14,126.08,126.08,1946799985.0
2008-10-24 01:03:00,126.07,126.18,126.07,126.18,1946799985.0
2008-10-24 01:04:00,126.175,126.195,126.16,126.185,1812400008.0
2008-10-24 01:05:00,126.17,126.18,126.09,126.12,1604799989.0
2008-10-24 01:06:00,126.13,126.15,126.12,126.15,1604799989.0
2008-10-24 01:07:00,126.135,126.14,126.085,126.135,1604799989.0
2008-10-24 01:08:00,126.16,126.16,126.13,126.15,1403400002.0
2008-10-24 01:09:00,126.125,126.19,126.125,126.15,1403400002.0
2008-10-24 01:10:00,126.15,126.21,126.14,126.15,1801099981.0
2008-10-24 01:11:00,126.14,126.16,126.11,126.16,1801099981.0
2008-10-24 01:12:00,126.17,126.22,126.17,126.21,1801099981.0
2008-10-24 01:13:00,126.2,126.22,126.19,126.21,1801099981.0
2008-10-24 01:14:00,126.2,126.26,126.2,126.24,1801099981.0
2008-10-24 01:15:00,126.25,126.33,126.25,126.32,1801099981.0
2008-10-24 01:16:00,126.33,126.37,126.33,126.34,1801099981.0
2008-10-24 01:17:00,126.35,126.43,126.35,126.42,1801099981.0
2008-10-24 01:18:00,126.43,126.45,126.41,126.43,1801099981.0
2008-10-24 01:19:00,126.44,126.58,126.43,126.57,1801099981.0
2008-10-24 01:20:00,126.56,126.61,126.53,126.54,1801099981.0
2008-10-24 01:21:00,126.53,126.57,126.53,126.57,1801099981.0
2008-10-24 01:22:00,126.56,126.56,126.4,126.4,1801099981.0
2008-10-24 01:23:00,126.39,126.39,126.26,126.26,1801099981.0
2008-10-24 01:24:00,126.25,126.26,125.95,125.97,1801099981.0
2008-10-24 01:25:00,125.98,126.12,125.98,126.1,1801099981.0
2008-10-24 01:26:00,126.12,126.2,126.1,126.2,1801099981.0
2008-10-24 01:27:00,126.19,126.2,126.14,126.19,1801099981.0
2008-10-24 01:28:00,126.2,126.2,126.09,126.12,1801099981.0
2008-10-24 01:29:00,126.11,126.17,126.08,126.17,1801099981.0
2008-10-24 01:30:00,126.15,126.205,126.145,126.205,1801099981.0
2008-10-24 01:31:00,126.21,126.27,126.21,126.27,1269200008.0
2008-10-24 01:32:00,126.255,126.275,126.245,126.245,1269200008.0
2008-10-24 01:33:00,126.24,126.24,126.205,126.215,1243300005.0
2008-10-24 01:34:00,126.215,126.23,126.175,126.18,1987199993.0
2008-10-24 01:35:00,126.16,126.16,126.1,126.1,925799996.0
2008-10-24 01:36:00,126.11,126.18,126.1,126.12,925799996.0
2008-10-24 01:37:00,126.11,126.11,126.03,126.09,925799996.0
2008-10-24 01:38:00,126.08,126.08,126.04,126.05,925799996.0
2008-10-24 01:39:00,126.06,126.09,126.06,126.07,925799996.0
2008-10-24 01:40:00,126.08,126.13,126.08,126.12,925799996.0
2008-10-24 01:41:00,126.13,126.2,126.13,126.17,925799996.0
2008-10-24 01:42:00,126.18,126.2,126.16,126.17,925799996.0
2008-10-24 01:43:00,126.14,126.145,126.14,126.14,925799996.0
2008-10-24 01:44:00,126.16,126.16,126.0,126.0,1145699998.0
2008-10-24 01:45:00,125.99,126.04,125.99,126.01,1145699998.0
2008-10-24 01:46:00,126.02,126.02,125.99,126.0,1145699998.0
2008-10-24 01:47:00,125.99,126.01,125.96,126.0,1145699998.0
2008-10-24 01:48:00,125.99,125.99,125.91,125.92,1145699998.0
2008-10-24 01:49:00,125.91,125.92,125.87,125.88,1145699998.0
2008-10-24 01:50:00,125.89,126.02,125.89,125.99,1145699998.0
2008-10-24 01:51:00,126.0,126.09,126.0,126.04,1145699998.0
2008-10-24 01:52:00,126.05,126.05,126.03,126.03,1145699998.0
2008-10-24 01:53:00,126.02,126.02,125.915,125.935,1145699998.0
2008-10-24 01:54:00,125.93,125.935,125.885,125.895,1033400012.0
2008-10-24 01:55:00,125.895,125.895,125.86,125.86,2125399994.0
2008-10-24 01:56:00,125.88,125.91,125.85,125.87,1158099995.0
2008-10-24 01:57:00,125.86,125.87,125.86,125.87,1158099995.0
2008-10-24 01:58:00,125.86,125.9,125.84,125.87,1851900000.0
2008-10-24 01:59:00,125.88,125.91,125.88,125.91,1851900000.0
2008-10-24 02:00:00,125.92,125.97,125.88,125.88,1851900000.0
2008-10-24 02:01:00,125.87,125.88,125.76,125.76,1851900000.0
2008-10-24 02:02:00,125.75,125.75,125.67,125.71,1851900000.0
2008-10-24 02:03:00,125.72,125.75,125.64,125.66,1851900000.0
2008-10-24 02:04:00,125.65,125.71,125.62,125.7,1851900000.0
2008-10-24 02:05:00,125.69,125.71,125.67,125.68,1851900000.0
2008-10-24 02:06:00,125.69,125.69,125.57,125.61,1851900000.0
2008-10-24 02:07:00,125.62,125.66,125.62,125.64,1851900000.0
2008-10-24 02:08:00,125.63,125.63,125.5,125.54,1851900000.0
2008-10-24 02:09:00,125.55,125.55,125.5,125.51,1851900000.0
2008-10-24 02:10:00,125.5,125.52,125.48,125.52,1851900000.0
2008-10-24 02:11:00,125.53,125.57,125.53,125.57,1851900000.0
2008-10-24 02:12:00,125.56,125.57,125.55,125.57,1851900000.0
2008-10-24 02:13:00,125.58,125.59,125.51,125.51,1851900000.0
2008-10-24 02:14:00,125.52,125.53,125.42,125.42,1851900000.0
2008-10-24 02:15:00,125.4,125.4,125.28,125.28,1851900000.0
2008-10-24 02:16:00,125.27,125.3,125.22,125.24,1851900000.0
2008-10-24 02:17:00,125.23,125.25,125.2,125.25,1851900000.0
2008-10-24 02:18:00,125.26,125.28,125.2,125.2,1851900000.0
2008-10-24 02:19:00,125.21,125.21,124.92,124.93,1851900000.0
2008-10-24 02:20:00,124.92,125.01,124.91,125.01,1851900000.0
2008-10-24 02:21:00,125.02,125.11,125.02,125.11,1851900000.0
2008-10-24 02:22:00,125.12,125.22,125.12,125.22,1851900000.0
2008-10-24 02:23:00,125.23,125.34,125.23,125.29,1851900000.0
2008-10-24 02:24:00,125.28,125.29,125.13,125.15,1851900000.0
2008-10-24 02:25:00,125.14,125.21,125.13,125.18,1851900000.0
2008-10-24 02:26:00,125.19,125.22,125.18,125.19,1851900000.0
2008-10-24 02:27:00,125.2,125.21,125.15,125.2,1851900000.0
2008-10-24 02:28:00,125.19,125.23,125.14,125.15,1851900000.0
2008-10-24 02:29:00,125.14,125.15,125.07,125.07,1851900000.0
2008-10-24 02:30:00,125.08,125.09,124.98,124.98,1851900000.0
2008-10-24 02:31:00,124.99,125.0,124.96,124.98,1851900000.0
2008-10-24 02:32:00,124.97,124.97,124.85,124.91,1851900000.0
2008-10-24 02:33:00,124.92,124.98,124.89,124.98,1851900000.0
2008-10-24 02:34:00,124.97,124.98,124.94,124.95,1851900000.0
2008-10-24 02:35:00,124.96,125.02,124.96,124.98,1851900000.0
2008-10-24 02:36:00,124.99,125.19,124.99,125.13,1851900000.0
2008-10-24 02:37:00,125.14,125.29,125.14,125.27,1851900000.0
2008-10-24 02:38:00,125.28,125.32,125.23,125.23,1851900000.0
2008-10-24 02:39:00,125.24,125.28,125.22,125.26,1851900000.0
2008-10-24 02:40:00,125.25,125.26,125.21,125.23,1851900000.0
2008-10-24 02:41:00,125.22,125.25,125.21,125.21,1851900000.0
2008-10-24 02:42:00,125.205,125.225,125.19,125.205,1851900000.0
2008-10-24 02:43:00,125.22,125.25,125.21,125.22,1729499996.0
2008-10-24 02:44:00,125.23,125.27,125.23,125.24,1729499996.0
2008-10-24 02:45:00,125.23,125.24,125.18,125.19,1729499996.0
2008-10-24 02:46:00,125.2,125.22,125.16,125.16,1729499996.0
2008-10-24 02:47:00,125.14,125.18,125.135,125.18,1729499996.0
2008-10-24 02:48:00,125.18,125.2,125.16,125.16,1029699994.0
2008-10-24 02:49:00,125.17,125.2,125.16,125.19,1870800021.0
2008-10-24 02:50:00,125.18,125.18,125.01,125.04,1870800021.0
2008-10-24 02:51:00,125.05,125.07,125.01,125.01,1870800021.0
2008-10-24 02:52:00,125.02,125.07,125.02,125.07,1870800021.0
2008-10-24 02:53:00,125.08,125.16,125.08,125.13,1870800021.0
2008-10-24 02:54:00,125.14,125.15,125.09,125.1,1870800021.0
2008-10-24 02:55:00,125.09,125.17,125.07,125.15,1870800021.0
2008-10-24 02:56:00,125.16,125.16,125.05,125.05,1870800021.0
2008-10-24 02:57:00,125.03,125.03,124.84,124.9,1870800021.0
2008-10-24 02:58:00,124.91,124.96,124.89,124.89,1870800021.0
2008-10-24 02:59:00,124.88,124.89,124.86,124.88,1870800021.0
2008-10-24 03:00:00,124.87,124.88,124.85,124.85,1870800021.0
2008-10-24 03:01:00,124.84,124.92,124.82,124.92,1870800021.0
2008-10-24 03:02:00,124.93,125.06,124.93,125.01,1870800021.0
2008-10-24 03:03:00,125.0,125.12,124.98,125.09,1870800021.0
2008-10-24 03:04:00,125.1,125.13,125.07,125.07,1870800021.0
2008-10-24 03:05:00,125.06,125.16,125.06,125.16,1870800021.0
2008-10-24 03:06:00,125.17,125.2,125.12,125.13,1870800021.0
2008-10-24 03:07:00,125.12,125.14,125.1,125.14,1870800021.0
2008-10-24 03:08:00,125.13,125.21,125.13,125.21,1870800021.0
2008-10-24 03:09:00,125.22,125.32,125.22,125.31,1870800021.0
2008-10-24 03:10:00,125.32,125.37,125.29,125.36,1870800021.0
2008-10-24 03:11:00,125.35,125.39,125.33,125.35,1870800021.0
2008-10-24 03:12:00,125.34,125.34,125.16,125.17,1870800021.0
2008-10-24 03:13:00,125.16,125.18,125.15,125.17,1870800021.0
2008-10-24 03:14:00,125.16,125.18,125.01,125.01,1870800021.0
2008-10-24 03:15:00,125.02,125.04,124.97,125.0,1870800021.0
2008-10-24 03:16:00,125.01,125.01,124.94,124.96,1870800021.0
2008-10-24 03:17:00,124.95,125.01,124.95,125.0,1870800021.0
2008-10-24 03:18:00,124.99,125.01,124.94,124.96,1870800021.0
2008-10-24 03:19:00,124.97,124.99,124.9,124.92,1870800021.0
2008-10-24 03:20:00,124.93,124.96,124.83,124.83,1870800021.0
2008-10-24 03:21:00,124.84,124.93,124.84,124.89,1870800021.0
2008-10-24 03:22:00,124.9,124.9,124.82,124.89,1870800021.0
2008-10-24 03:23:00,124.88,124.89,124.82,124.85,1870800021.0
2008-10-24 03:24:00,124.83,124.85,124.82,124.835,1870800021.0
2008-10-24 03:25:00,124.86,124.88,124.82,124.82,1682700005.0
2008-10-24 03:26:00,124.83,124.92,124.82,124.92,1682700005.0
2008-10-24 03:27:00,124.93,125.0,124.93,124.98,1682700005.0
2008-10-24 03:28:00,124.99,125.12,124.99,125.11,1682700005.0
2008-10-24 03:29:00,125.1,125.13,125.04,125.05,1682700005.0
2008-10-24 03:30:00,125.04,125.1,125.04,125.09,1682700005.0
2008-10-24 03:31:00,125.1,125.11,125.01,125.02,1682700005.0
2008-10-24 03:32:00,125.01,125.04,124.97,124.99,1682700005.0
2008-10-24 03:33:00,125.0,125.06,124.98,125.05,1682700005.0
2008-10-24 03:34:00,125.06,125.06,124.95,124.95,1682700005.0
2008-10-24 03:35:00,124.96,124.96,124.89,124.92,1682700005.0
2008-10-24 03:36:00,124.94,124.98,124.92,124.93,1682700005.0
2008-10-24 03:37:00,124.94,124.95,124.86,124.86,1682700005.0
2008-10-24 03:38:00,124.87,124.91,124.87,124.89,1682700005.0
2008-10-24 03:39:00,124.88,124.89,124.85,124.85,1682700005.0
2008-10-24 03:40:00,124.86,124.9,124.83,124.9,1682700005.0
2008-10-24 03:41:00,124.91,124.94,124.88,124.88,1682700005.0
2008-10-24 03:42:00,124.87,124.89,124.85,124.87,1682700005.0
2008-10-24 03:43:00,124.86,124.9,124.83,124.87,1682700005.0
2008-10-24 03:44:00,124.88,124.93,124.85,124.93,1682700005.0
2008-10-24 03:45:00,124.94,125.01,124.94,124.99,1682700005.0
2008-10-24 03:46:00,125.0,125.05,124.99,125.03,1682700005.0
2008-10-24 03:47:00,125.02,125.05,124.98,124.98,1682700005.0
2008-10-24 03:48:00,124.96,124.96,124.91,124.95,1682700005.0
2008-10-24 03:49:00,124.97,124.97,124.85,124.86,1682700005.0
2008-10-24 03:50:00,124.87,124.87,124.52,124.61,1682700005.0
2008-10-24 03:51:00,124.62,124.68,124.55,124.68,1682700005.0
2008-10-24 03:52:00,124.69,124.76,124.69,124.7,1682700005.0
2008-10-24 03:53:00,124.69,124.7,124.2,124.21,1682700005.0
2008-10-24 03:54:00,124.2,124.21,123.91,123.96,1682700005.0
2008-10-24 03:55:00,123.95,124.14,123.95,124.1,1682700005.0
2008-10-24 03:56:00,124.11,124.11,124.0,124.01,1682700005.0
2008-10-24 03:57:00,124.0,124.08,123.99,124.07,1682700005.0
2008-10-24 03:58:00,124.05,124.07,124.0,124.02,1682700005.0
2008-10-24 03:59:00,124.03,124.05,123.88,123.88,1682700005.0
2008-10-24 04:00:00,123.89,123.93,123.83,123.83,1682700005.0
2008-10-24 04:01:00,123.82,123.84,123.6,123.62,1682700005.0
2008-10-24 04:02:00,123.61,123.72,123.61,123.71,1682700005.0
2008-10-24 04:03:00,123.73,123.93,123.72,123.92,1682700005.0
2008-10-24 04:04:00,123.91,123.96,123.9,123.96,1682700005.0
2008-10-24 04:05:00,123.97,124.03,123.97,124.02,1682700005.0
2008-10-24 04:06:00,124.03,124.09,124.01,124.09,1682700005.0
2008-10-24 04:07:00,124.08,124.1,123.99,124.01,1682700005.0
2008-10-24 04:08:00,124.0,124.01,123.85,123.9,1682700005.0
2008-10-24 04:09:00,123.89,124.04,123.89,124.03,1682700005.0
2008-10-24 04:10:00,124.04,124.05,124.02,124.05,1682700005.0
2008-10-24 04:11:00,124.06,124.1,124.02,124.02,1682700005.0
2008-10-24 04:12:00,124.01,124.12,124.01,124.11,1682700005.0
2008-10-24 04:13:00,124.1,124.12,124.04,124.07,1682700005.0
2008-10-24 04:14:00,124.06,124.06,124.03,124.035,1682700005.0
2008-10-24 04:15:00,124.06,124.06,123.92,123.92,2016399995.0
2008-10-24 04:16:00,123.91,123.91,123.82,123.82,2016399995.0
2008-10-24 04:17:00,123.83,123.83,123.72,123.72,2016399995.0
2008-10-24 04:18:00,123.71,123.72,123.51,123.55,2016399995.0
2008-10-24 04:19:00,123.54,123.54,123.39,123.47,2016399995.0
2008-10-24 04:20:00,123.48,123.6,123.48,123.6,2016399995.0
2008-10-24 04:21:00,123.59,123.72,123.59,123.69,2016399995.0
2008-10-24 04:22:00,123.7,123.75,123.7,123.75,2016399995.0
2008-10-24 04:23:00,123.74,123.77,123.72,123.76,2016399995.0
2008-10-24 04:24:00,123.75,123.89,123.73,123.73,2016399995.0
2008-10-24 04:25:00,123.74,123.8,123.74,123.77,2016399995.0
2008-10-24 04:26:00,123.78,123.85,123.77,123.84,2016399995.0
2008-10-24 04:27:00,123.85,123.88,123.78,123.88,2016399995.0
2008-10-24 04:28:00,123.89,123.89,123.73,123.77,2016399995.0
2008-10-24 04:29:00,123.78,123.81,123.75,123.75,2016399995.0
2008-10-24 04:30:00,123.74,123.76,123.73,123.74,2016399995.0
2008-10-24 04:31:00,123.73,123.74,123.65,123.66,2016399995.0
2008-10-24 04:32:00,123.67,123.67,123.55,123.55,2016399995.0
2008-10-24 04:33:00,123.54,123.54,123.42,123.42,2016399995.0
2008-10-24 04:34:00,123.43,123.43,123.11,123.18,2016399995.0
2008-10-24 04:35:00,123.19,123.23,122.86,122.88,2016399995.0
2008-10-24 04:36:00,122.87,122.95,122.82,122.95,2016399995.0
2008-10-24 04:37:00,122.96,123.11,122.96,123.1,2016399995.0
2008-10-24 04:38:00,123.11,123.16,123.1,123.13,2016399995.0
2008-10-24 04:39:00,123.12,123.13,122.95,122.95,2016399995.0
2008-10-24 04:40:00,122.94,122.96,122.76,122.8,2016399995.0
2008-10-24 04:41:00,122.81,122.84,122.74,122.76,2016399995.0
2008-10-24 04:42:00,122.77,123.15,122.77,123.07,2016399995.0
2008-10-24 04:43:00,123.06,123.06,122.96,123.02,2016399995.0
2008-10-24 04:44:00,123.01,123.05,123.01,123.05,2016399995.0
2008-10-24 04:45:00,123.06,123.18,123.06,123.14,2016399995.0
2008-10-24 04:46:00,123.13,123.13,123.07,123.08,2016399995.0
2008-10-24 04:47:00,123.07,123.11,123.05,123.11,2016399995.0
2008-10-24 04:48:00,123.1,123.15,123.09,123.11,2016399995.0
2008-10-24 04:49:00,123.12,123.16,123.11,123.16,2016399995.0
2008-10-24 04:50:00,123.15,123.17,123.09,123.14,2016399995.0
2008-10-24 04:51:00,123.13,123.17,123.11,123.17,2016399995.0
2008-10-24 04:52:00,123.18,123.18,123.15,123.16,2016399995.0
2008-10-24 04:53:00,123.15,123.16,123.09,123.09,2016399995.0
2008-10-24 04:54:00,123.08,123.1,123.04,123.04,2016399995.0
2008-10-24 04:55:00,123.03,123.03,122.78,122.78,2016399995.0
2008-10-24 04:56:00,122.77,122.77,122.67,122.76,2016399995.0
2008-10-24 04:57:00,122.75,122.82,122.75,122.77,2016399995.0
2008-10-24 04:58:00,122.78,122.9,122.78,122.86,2016399995.0
2008-10-24 04:59:00,122.85,122.92,122.85,122.89,2016399995.0
2008-10-24 05:00:00,122.88,122.89,122.81,122.82,2016399995.0
2008-10-24 05:01:00,122.83,122.88,122.82,122.88,2016399995.0
2008-10-24 05:02:00,122.87,122.93,122.85,122.87,2016399995.0
2008-10-24 05:03:00,122.88,122.88,122.73,122.74,2016399995.0
2008-10-24 05:04:00,122.73,122.74,122.65,122.65,2016399995.0
2008-10-24 05:05:00,122.64,122.74,122.61,122.72,2016399995.0
2008-10-24 05:06:00,122.73,122.77,122.66,122.66,2016399995.0
2008-10-24 05:07:00,122.67,122.68,122.6,122.63,2016399995.0
2008-10-24 05:08:00,122.64,122.73,122.63,122.71,2016399995.0
2008-10-24 05:09:00,122.7,122.71,122.67,122.71,2016399995.0
2008-10-24 05:10:00,122.72,122.78,122.72,122.76,2016399995.0
2008-10-24 05:11:00,122.75,122.77,122.67,122.75,2016399995.0
2008-10-24 05:12:00,122.74,122.77,122.73,122.76,2016399995.0
2008-10-24 05:13:00,122.75,122.8,122.7,122.7,2016399995.0
2008-10-24 05:14:00,122.71,122.74,122.69,122.69,2016399995.0
2008-10-24 05:15:00,122.68,122.71,122.68,122.71,2016399995.0
2008-10-24 05:16:00,122.7,122.76,122.7,122.71,2016399995.0
2008-10-24 05:17:00,122.7,122.71,122.67,122.67,2016399995.0
2008-10-24 05:18:00,122.68,122.68,122.63,122.63,2016399995.0
2008-10-24 05:19:00,122.62,122.64,122.58,122.63,2016399995.0
2008-10-24 05:20:00,122.62,122.63,122.61,122.63,2016399995.0
2008-10-24 05:21:00,122.62,122.67,122.62,122.65,2016399995.0
2008-10-24 05:22:00,122.64,122.66,122.57,122.57,2016399995.0
2008-10-24 05:23:00,122.56,122.56,122.51,122.52,2016399995.0
2008-10-24 05:24:00,122.51,122.52,122.45,122.45,2016399995.0
2008-10-24 05:25:00,122.41,122.43,122.41,122.43,2016399995.0
2008-10-24 05:26:00,122.44,122.47,122.38,122.43,2016399995.0
2008-10-24 05:27:00,122.44,122.67,122.43,122.61,2016399995.0
2008-10-24 05:28:00,122.6,122.6,122.46,122.49,2016399995.0
2008-10-24 05:29:00,122.48,122.53,122.47,122.53,2016399995.0
2008-10-24 05:30:00,122.54,122.58,122.49,122.58,2016399995.0
2008-10-24 05:31:00,122.6,122.6,122.49,122.54,2016399995.0
2008-10-24 05:32:00,122.53,122.54,122.39,122.4,2016399995.0
2008-10-24 05:33:00,122.41,122.42,122.38,122.38,2016399995.0
2008-10-24 05:34:00,122.39,122.39,122.32,122.33,2016399995.0
2008-10-24 05:35:00,122.31,122.31,122.11,122.12,2016399995.0
2008-10-24 05:36:00,122.13,122.13,121.92,121.92,2016399995.0
2008-10-24 05:37:00,121.91,121.92,121.74,121.79,2016399995.0
2008-10-24 05:38:00,121.78,121.98,121.75,121.98,2016399995.0
2008-10-24 05:39:00,121.99,122.34,121.98,122.32,2016399995.0
2008-10-24 05:40:00,122.33,122.38,122.09,122.17,2016399995.0
2008-10-24 05:41:00,122.16,122.21,122.06,122.13,2016399995.0
2008-10-24 05:42:00,122.12,122.14,122.09,122.12,2016399995.0
2008-10-24 05:43:00,122.13,122.14,122.1,122.13,2016399995.0
2008-10-24 05:44:00,122.12,122.12,121.99,122.01,2016399995.0
2008-10-24 05:45:00,122.02,122.04,121.98,122.01,2016399995.0
2008-10-24 05:46:00,122.0,122.04,121.99,122.04,2016399995.0
2008-10-24 05:47:00,122.03,122.12,121.99,122.1,2016399995.0
2008-10-24 05:48:00,122.11,122.13,122.07,122.1,2016399995.0
2008-10-24 05:49:00,122.11,122.21,122.11,122.17,2016399995.0
2008-10-24 05:50:00,122.16,122.16,122.07,122.07,2016399995.0
2008-10-24 05:51:00,122.08,122.11,122.02,122.03,2016399995.0
2008-10-24 05:52:00,122.04,122.08,122.01,122.03,2016399995.0
2008-10-24 05:53:00,122.04,122.06,121.96,122.06,2016399995.0
2008-10-24 05:54:00,122.05,122.31,122.05,122.31,2016399995.0
2008-10-24 05:55:00,122.32,122.59,122.26,122.57,2016399995.0
2008-10-24 05:56:00,122.56,122.93,122.46,122.93,2016399995.0
2008-10-24 05:57:00,122.95,123.11,122.81,123.04,2016399995.0
2008-10-24 05:58:00,123.03,123.04,122.78,122.97,2016399995.0
2008-10-24 05:59:00,122.98,122.98,122.75,122.76,2016399995.0
2008-10-24 06:00:00,122.75,122.75,122.61,122.66,2016399995.0
2008-10-24 06:01:00,122.67,122.77,122.66,122.71,2016399995.0
2008-10-24 06:02:00,122.72,122.72,122.62,122.64,2016399995.0
2008-10-24 06:03:00,122.65,122.65,122.53,122.53,2016399995.0
2008-10-24 06:04:00,122.52,122.55,122.47,122.51,2016399995.0
2008-10-24 06:05:00,122.52,122.59,122.49,122.51,2016399995.0
2008-10-24 06:06:00,122.52,122.55,122.51,122.54,2016399995.0
2008-10-24 06:07:00,122.53,122.55,122.52,122.53,2016399995.0
2008-10-24 06:08:00,122.54,122.71,122.54,122.68,2016399995.0
2008-10-24 06:09:00,122.665,122.73,122.66,122.71,2016399995.0
2008-10-24 06:10:00,122.73,122.81,122.73,122.76,1250700009.0
2008-10-24 06:11:00,122.75,122.75,122.59,122.6,1250700009.0
2008-10-24 06:12:00,122.59,122.59,122.54,122.54,1250700009.0
2008-10-24 06:13:00,122.55,122.57,122.52,122.52,1250700009.0
2008-10-24 06:14:00,122.51,122.52,122.28,122.28,1250700009.0
2008-10-24 06:15:00,122.27,122.28,122.07,122.08,1250700009.0
2008-10-24 06:16:00,122.07,122.2,122.06,122.2,1250700009.0
2008-10-24 06:17:00,122.21,122.24,122.19,122.21,1250700009.0
2008-10-24 06:18:00,122.2,122.26,122.18,122.26,1250700009.0
2008-10-24 06:19:00,122.27,122.29,122.26,122.28,1250700009.0
2008-10-24 06:20:00,122.27,122.35,122.26,122.3,1250700009.0
2008-10-24 06:21:00,122.31,122.48,122.31,122.48,1250700009.0
2008-10-24 06:22:00,122.5,122.53,122.49,122.49,1250700009.0
2008-10-24 06:23:00,122.48,122.81,122.48,122.81,1250700009.0
2008-10-24 06:24:00,122.8,122.81,122.75,122.76,1250700009.0
2008-10-24 06:25:00,122.75,122.75,122.63,122.65,1250700009.0
2008-10-24 06:26:00,122.66,122.68,122.63,122.64,1250700009.0
2008-10-24 06:27:00,122.63,122.7,122.61,122.68,1250700009.0
2008-10-24 06:28:00,122.69,122.71,122.67,122.68,1250700009.0
2008-10-24 06:29:00,122.67,122.69,122.65,122.68,1250700009.0
2008-10-24 06:30:00,122.69,122.7,122.68,122.68,1250700009.0
2008-10-24 06:31:00,122.69,122.76,122.69,122.75,1250700009.0
2008-10-24 06:32:00,122.76,122.86,122.75,122.85,1250700009.0
2008-10-24 06:33:00,122.86,122.88,122.78,122.82,1250700009.0
2008-10-24 06:34:00,122.81,122.85,122.78,122.82,1250700009.0
2008-10-24 06:35:00,122.83,122.85,122.68,122.77,1250700009.0
2008-10-24 06:36:00,122.78,122.79,122.75,122.77,1250700009.0
2008-10-24 06:37:00,122.78,122.8,122.77,122.79,1250700009.0
2008-10-24 06:38:00,122.8,122.85,122.8,122.8,1250700009.0
2008-10-24 06:39:00,122.81,122.84,122.76,122.82,1250700009.0
2008-10-24 06:40:00,122.84,122.85,122.76,122.79,1250700009.0
2008-10-24 06:41:00,122.765,122.78,122.76,122.775,1250700009.0
2008-10-24 06:42:00,122.81,122.94,122.81,122.94,446299990.0
2008-10-24 06:43:00,122.95,122.99,122.87,122.9,446299990.0
2008-10-24 06:44:00,122.91,122.94,122.91,122.94,446299990.0
2008-10-24 06:45:00,122.93,122.97,122.93,122.97,446299990.0
2008-10-24 06:46:00,122.98,122.99,122.96,122.96,446299990.0
2008-10-24 06:47:00,122.97,123.07,122.97,123.07,446299990.0
2008-10-24 06:48:00,123.06,123.21,123.06,123.2,446299990.0
2008-10-24 06:49:00,123.19,123.19,123.08,123.08,446299990.0
2008-10-24 06:50:00,123.09,123.1,123.06,123.07,446299990.0
2008-10-24 06:51:00,123.06,123.11,123.05,123.1,446299990.0
2008-10-24 06:52:00,123.09,123.09,122.95,122.96,446299990.0
2008-10-24 06:53:00,122.95,122.95,122.82,122.83,446299990.0
2008-10-24 06:54:00,122.82,122.83,122.76,122.78,446299990.0
2008-10-24 06:55:00,122.77,122.86,122.74,122.86,446299990.0
2008-10-24 06:56:00,122.85,123.04,122.84,123.02,446299990.0
2008-10-24 06:57:00,123.01,123.03,122.93,122.95,446299990.0
2008-10-24 06:58:00,122.96,122.99,122.93,122.96,446299990.0
2008-10-24 06:59:00,122.95,123.05,122.95,123.01,446299990.0
2008-10-24 07:00:00,123.0,123.03,122.97,122.98,446299990.0
2008-10-24 07:01:00,122.97,122.99,122.93,122.95,446299990.0
2008-10-24 07:02:00,122.96,122.96,122.85,122.87,446299990.0
2008-10-24 07:03:00,122.86,122.88,122.77,122.77,446299990.0
2008-10-24 07:04:00,122.78,122.78,122.76,122.77,446299990.0
2008-10-24 07:05:00,122.78,122.83,122.77,122.78,446299990.0
2008-10-24 07:06:00,122.77,122.82,122.77,122.8,446299990.0
2008-10-24 07:07:00,122.79,122.82,122.78,122.78,446299990.0
2008-10-24 07:08:00,122.79,122.79,122.7,122.74,446299990.0
2008-10-24 07:09:00,122.75,122.76,122.71,122.71,446299990.0
2008-10-24 07:10:00,122.72,122.72,122.63,122.64,446299990.0
2008-10-24 07:11:00,122.65,122.7,122.64,122.7,446299990.0
2008-10-24 07:12:00,122.71,122.77,122.7,122.72,446299990.0
2008-10-24 07:13:00,122.73,122.75,122.72,122.74,446299990.0
2008-10-24 07:14:00,122.75,122.85,122.75,122.82,446299990.0
2008-10-24 07:15:00,122.81,122.82,122.77,122.81,446299990.0
2008-10-24 07:16:00,122.8,122.81,122.67,122.68,446299990.0
2008-10-24 07:17:00,122.67,122.67,122.45,122.53,446299990.0
2008-10-24 07:18:00,122.51,122.51,122.1,122.21,446299990.0
2008-10-24 07:19:00,122.22,122.37,122.21,122.35,446299990.0
2008-10-24 07:20:00,122.34,122.45,122.32,122.32,446299990.0
2008-10-24 07:21:00,122.33,122.33,122.27,122.31,446299990.0
2008-10-24 07:22:00,122.32,122.32,122.27,122.27,446299990.0
2008-10-24 07:23:00,122.26,122.29,122.23,122.24,446299990.0
2008-10-24 07:24:00,122.23,122.23,122.13,122.2,446299990.0
2008-10-24 07:25:00,122.21,122.24,122.19,122.19,446299990.0
2008-10-24 07:26:00,122.2,122.21,122.17,122.2,446299990.0
2008-10-24 07:27:00,122.21,122.21,122.08,122.09,446299990.0
2008-10-24 07:28:00,122.1,122.17,122.08,122.12,446299990.0
2008-10-24 07:29:00,122.11,122.14,122.04,122.13,446299990.0
2008-10-24 07:30:00,122.14,122.17,122.07,122.08,446299990.0
2008-10-24 07:31:00,122.09,122.25,122.09,122.21,446299990.0
2008-10-24 07:32:00,122.2,122.26,122.18,122.26,446299990.0
2008-10-24 07:33:00,122.25,122.31,122.25,122.29,446299990.0
2008-10-24 07:34:00,122.28,122.32,122.28,122.32,446299990.0
2008-10-24 07:35:00,122.31,122.36,122.29,122.35,446299990.0
2008-10-24 07:36:00,122.37,122.38,122.24,122.26,446299990.0
2008-10-24 07:37:00,122.25,122.25,122.07,122.07,446299990.0
2008-10-24 07:38:00,122.08,122.1,122.04,122.1,446299990.0
2008-10-24 07:39:00,122.11,122.21,122.11,122.19,446299990.0
2008-10-24 07:40:00,122.2,122.3,122.2,122.27,446299990.0
2008-10-24 07:41:00,122.26,122.26,122.07,122.11,446299990.0
2008-10-24 07:42:00,122.12,122.28,122.12,122.26,446299990.0
2008-10-24 07:43:00,122.25,122.32,122.25,122.31,446299990.0
2008-10-24 07:44:00,122.3,122.31,122.16,122.16,446299990.0
2008-10-24 07:45:00,122.15,122.15,122.1,122.1,446299990.0
2008-10-24 07:46:00,122.09,122.12,122.06,122.09,446299990.0
2008-10-24 07:47:00,122.08,122.1,121.96,121.97,446299990.0
2008-10-24 07:48:00,121.99,122.02,121.95,121.99,446299990.0
2008-10-24 07:49:00,122.0,122.06,121.95,122.04,446299990.0
2008-10-24 07:50:00,122.05,122.09,122.05,122.08,446299990.0
2008-10-24 07:51:00,122.09,122.1,121.79,121.79,446299990.0
2008-10-24 07:52:00,121.78,121.79,121.5,121.69,446299990.0
2008-10-24 07:53:00,121.68,121.71,121.51,121.55,446299990.0
2008-10-24 07:54:00,121.54,121.55,121.34,121.55,446299990.0
2008-10-24 07:55:00,121.56,121.6,121.54,121.57,446299990.0
2008-10-24 07:56:00,121.58,121.67,121.51,121.67,446299990.0
2008-10-24 07:57:00,121.66,121.68,121.52,121.56,446299990.0
2008-10-24 07:58:00,121.57,121.67,121.43,121.43,446299990.0
2008-10-24 07:59:00,121.44,121.56,121.43,121.53,446299990.0
2008-10-24 08:00:00,121.54,121.58,121.45,121.51,446299990.0
2008-10-24 08:01:00,121.5,121.76,121.49,121.76,446299990.0
2008-10-24 08:02:00,121.77,122.14,121.76,122.14,446299990.0
2008-10-24 08:03:00,122.16,122.3,121.99,122.01,446299990.0
2008-10-24 08:04:00,122.0,122.04,121.66,121.66,446299990.0
2008-10-24 08:05:00,121.67,121.73,121.56,121.59,446299990.0
2008-10-24 08:06:00,121.6,121.81,121.6,121.76,446299990.0
2008-10-24 08:07:00,121.77,121.82,121.73,121.74,446299990.0
2008-10-24 08:08:00,121.75,121.83,121.73,121.73,446299990.0
2008-10-24 08:09:00,121.7,121.73,121.64,121.66,446299990.0
2008-10-24 08:10:00,121.65,121.73,121.65,121.71,446299990.0
2008-10-24 08:11:00,121.72,121.72,121.67,121.71,446299990.0
2008-10-24 08:12:00,121.7,121.7,121.65,121.67,446299990.0
2008-10-24 08:13:00,121.66,121.66,121.52,121.53,446299990.0
2008-10-24 08:14:00,121.52,121.53,121.41,121.45,446299990.0
2008-10-24 08:15:00,121.44,121.44,121.32,121.35,446299990.0
2008-10-24 08:16:00,121.34,121.43,121.34,121.41,446299990.0
2008-10-24 08:17:00,121.4,121.52,121.4,121.51,446299990.0
2008-10-24 08:18:00,121.52,121.52,121.41,121.5,446299990.0
2008-10-24 08:19:00,121.51,121.72,121.49,121.72,446299990.0
2008-10-24 08:20:00,121.71,121.73,121.63,121.63,446299990.0
2008-10-24 08:21:00,121.62,121.73,121.61,121.73,446299990.0
2008-10-24 08:22:00,121.74,121.92,121.74,121.91,446299990.0
2008-10-24 08:23:00,121.92,121.92,121.87,121.92,446299990.0
2008-10-24 08:24:00,121.93,121.96,121.76,121.76,446299990.0
2008-10-24 08:25:00,121.75,121.76,121.6,121.62,446299990.0
2008-10-24 08:26:00,121.61,121.62,121.5,121.51,446299990.0
2008-10-24 08:27:00,121.5,121.51,121.46,121.49,446299990.0
2008-10-24 08:28:00,121.5,121.62,121.5,121.52,446299990.0
2008-10-24 08:29:00,121.51,121.52,121.16,121.16,446299990.0
2008-10-24 08:30:00,121.15,121.17,120.87,121.15,446299990.0
2008-10-24 08:31:00,121.17,121.27,121.17,121.2,446299990.0
2008-10-24 08:32:00,121.19,121.2,120.91,120.91,446299990.0
2008-10-24 08:33:00,120.9,120.9,120.74,120.78,446299990.0
2008-10-24 08:34:00,120.79,121.06,120.79,121.06,446299990.0
2008-10-24 08:35:00,121.07,121.1,121.04,121.07,446299990.0
2008-10-24 08:36:00,121.08,121.08,120.97,121.01,446299990.0
2008-10-24 08:37:00,121.04,121.06,120.86,120.96,446299990.0
2008-10-24 08:38:00,120.97,120.97,120.85,120.96,446299990.0
2008-10-24 08:39:00,120.97,120.97,120.91,120.91,446299990.0
2008-10-24 08:40:00,120.9,120.97,120.85,120.93,446299990.0
2008-10-24 08:41:00,120.94,120.99,120.84,120.99,446299990.0
2008-10-24 08:42:00,120.98,121.16,120.97,121.09,446299990.0
2008-10-24 08:43:00,121.1,121.16,121.07,121.07,446299990.0
2008-10-24 08:44:00,121.08,121.08,120.9,120.9,446299990.0
2008-10-24 08:45:00,120.88,120.91,120.83,120.88,446299990.0
2008-10-24 08:46:00,120.9,120.92,120.82,120.88,446299990.0
2008-10-24 08:47:00,120.89,121.06,120.89,121.06,446299990.0
2008-10-24 08:48:00,121.05,121.09,120.99,121.07,446299990.0
2008-10-24 08:49:00,121.08,121.1,121.04,121.07,446299990.0
2008-10-24 08:50:00,121.06,121.07,121.05,121.06,446299990.0
2008-10-24 08:51:00,121.07,121.13,121.05,121.09,446299990.0
2008-10-24 08:52:00,121.08,121.09,121.02,121.05,446299990.0
2008-10-24 08:53:00,121.06,121.08,121.0,121.0,446299990.0
2008-10-24 08:54:00,120.98,120.98,120.66,120.67,446299990.0
2008-10-24 08:55:00,120.66,120.67,120.36,120.37,446299990.0
2008-10-24 08:56:00,120.35,120.43,120.32,120.37,446299990.0
2008-10-24 08:57:00,120.38,120.57,120.38,120.57,446299990.0
2008-10-24 08:58:00,120.56,120.74,120.43,120.48,446299990.0
2008-10-24 08:59:00,120.49,120.74,120.49,120.74,446299990.0
2008-10-24 09:00:00,120.75,120.75,120.6,120.6,446299990.0
2008-10-24 09:01:00,120.59,120.59,120.37,120.4,446299990.0
2008-10-24 09:02:00,120.41,120.51,120.33,120.5,446299990.0
2008-10-24 09:03:00,120.49,120.5,120.32,120.46,446299990.0
2008-10-24 09:04:00,120.47,120.88,120.47,120.74,446299990.0
2008-10-24 09:05:00,120.72,120.82,120.57,120.68,446299990.0
2008-10-24 09:06:00,120.67,120.69,120.64,120.69,446299990.0
2008-10-24 09:07:00,120.7,120.76,120.67,120.75,446299990.0
2008-10-24 09:08:00,120.76,120.93,120.76,120.81,446299990.0
2008-10-24 09:09:00,120.82,120.95,120.81,120.92,446299990.0
2008-10-24 09:10:00,120.93,120.93,120.8,120.84,446299990.0
2008-10-24 09:11:00,120.85,121.0,120.78,120.8,446299990.0
2008-10-24 09:12:00,120.81,120.92,120.81,120.88,446299990.0
2008-10-24 09:13:00,120.87,120.87,120.71,120.77,446299990.0
2008-10-24 09:14:00,120.78,120.79,120.66,120.75,446299990.0
2008-10-24 09:15:00,120.76,120.9,120.74,120.79,446299990.0
2008-10-24 09:16:00,120.77,120.88,120.73,120.83,446299990.0
2008-10-24 09:17:00,120.82,120.84,120.78,120.8,446299990.0
2008-10-24 09:18:00,120.81,120.94,120.81,120.92,446299990.0
2008-10-24 09:19:00,120.91,120.98,120.9,120.96,446299990.0
2008-10-24 09:20:00,120.97,121.03,120.96,120.99,446299990.0
2008-10-24 09:21:00,120.98,121.0,120.96,120.99,446299990.0
2008-10-24 09:22:00,121.0,121.0,120.96,120.97,446299990.0
2008-10-24 09:23:00,120.98,120.98,120.85,120.85,446299990.0
2008-10-24 09:24:00,120.86,120.91,120.71,120.77,446299990.0
2008-10-24 09:25:00,120.76,120.83,120.64,120.69,446299990.0
2008-10-24 09:26:00,120.68,120.74,120.61,120.65,446299990.0
2008-10-24 09:27:00,120.66,120.71,120.64,120.68,446299990.0
2008-10-24 09:28:00,120.69,120.69,120.58,120.59,446299990.0
2008-10-24 09:29:00,120.58,120.59,120.46,120.54,446299990.0
2008-10-24 09:30:00,120.55,120.57,120.47,120.48,446299990.0
2008-10-24 09:31:00,120.47,120.49,120.46,120.48,446299990.0
2008-10-24 09:32:00,120.49,120.59,120.48,120.54,446299990.0
2008-10-24 09:33:00,120.53,120.53,120.23,120.25,446299990.0
2008-10-24 09:34:00,120.24,120.25,120.09,120.21,446299990.0
2008-10-24 09:35:00,120.2,120.29,120.17,120.23,446299990.0
2008-10-24 09:36:00,120.24,120.26,120.13,120.13,446299990.0
2008-10-24 09:37:00,120.14,120.14,119.96,120.02,446299990.0
2008-10-24 09:38:00,120.01,120.2,120.0,120.2,446299990.0
2008-10-24 09:39:00,120.21,120.24,120.1,120.21,446299990.0
2008-10-24 09:40:00,120.2,120.21,120.13,120.17,446299990.0
2008-10-24 09:41:00,120.16,120.16,120.06,120.13,446299990.0
2008-10-24 09:42:00,120.12,120.13,120.05,120.08,446299990.0
2008-10-24 09:43:00,120.07,120.15,120.07,120.13,446299990.0
2008-10-24 09:44:00,120.14,120.26,120.14,120.23,446299990.0
2008-10-24 09:45:00,120.24,120.31,120.12,120.12,446299990.0
2008-10-24 09:46:00,120.13,120.14,120.05,120.1,446299990.0
2008-10-24 09:47:00,120.11,120.14,120.07,120.08,446299990.0
2008-10-24 09:48:00,120.07,120.11,120.04,120.08,446299990.0
2008-10-24 09:49:00,120.09,120.17,120.07,120.16,446299990.0
2008-10-24 09:50:00,120.15,120.25,120.12,120.25,446299990.0
2008-10-24 09:51:00,120.26,120.33,120.23,120.31,446299990.0
2008-10-24 09:52:00,120.3,120.39,120.3,120.39,446299990.0
2008-10-24 09:53:00,120.4,120.4,120.3,120.3,446299990.0
2008-10-24 09:54:00,120.29,120.36,120.22,120.23,446299990.0
2008-10-24 09:55:00,120.24,120.45,120.23,120.45,446299990.0
2008-10-24 09:56:00,120.46,120.46,120.39,120.43,446299990.0
2008-10-24 09:57:00,120.42,120.43,120.31,120.32,446299990.0
2008-10-24 09:58:00,120.31,120.33,120.22,120.32,446299990.0
2008-10-24 09:59:00,120.33,120.52,120.33,120.52,446299990.0
2008-10-24 10:00:00,120.53,120.55,120.45,120.46,446299990.0
2008-10-24 10:01:00,120.45,120.47,120.35,120.43,446299990.0
2008-10-24 10:02:00,120.42,120.48,120.37,120.44,446299990.0
2008-10-24 10:03:00,120.43,120.47,120.33,120.34,446299990.0
2008-10-24 10:04:00,120.35,120.41,120.22,120.22,446299990.0
2008-10-24 10:05:00,120.23,120.26,120.18,120.22,446299990.0
2008-10-24 10:06:00,120.21,120.26,120.2,120.23,446299990.0
2008-10-24 10:07:00,120.24,120.26,120.2,120.21,446299990.0
2008-10-24 10:08:00,120.22,120.24,120.19,120.22,446299990.0
2008-10-24 10:09:00,120.23,120.23,120.14,120.15,446299990.0
2008-10-24 10:10:00,120.16,120.24,120.07,120.08,446299990.0
2008-10-24 10:11:00,120.07,120.07,119.87,119.89,446299990.0
2008-10-24 10:12:00,119.88,119.96,119.85,119.96,446299990.0
2008-10-24 10:13:00,119.95,119.95,119.77,119.77,446299990.0
2008-10-24 10:14:00,119.76,119.76,118.45,118.47,446299990.0
2008-10-24 10:15:00,118.46,118.5,117.86,117.88,446299990.0
2008-10-24 10:16:00,117.9,118.38,117.71,118.36,446299990.0
2008-10-24 10:17:00,118.39,118.59,117.88,117.88,446299990.0
2008-10-24 10:18:00,117.87,117.87,117.52,117.66,446299990.0
2008-10-24 10:19:00,117.67,118.16,117.59,118.16,446299990.0
2008-10-24 10:20:00,118.15,118.29,118.06,118.19,446299990.0
2008-10-24 10:21:00,118.15,118.15,117.61,117.79,446299990.0
2008-10-24 10:22:00,117.78,118.04,117.78,118.04,446299990.0
2008-10-24 10:23:00,118.05,118.3,118.01,118.29,446299990.0
2008-10-24 10:24:00,118.28,118.56,118.1,118.56,446299990.0
2008-10-24 10:25:00,118.57,118.9,118.57,118.88,446299990.0
2008-10-24 10:26:00,118.87,119.01,118.62,118.63,446299990.0
2008-10-24 10:27:00,118.65,118.73,118.58,118.65,446299990.0
2008-10-24 10:28:00,118.66,118.66,118.28,118.29,446299990.0
2008-10-24 10:29:00,118.3,118.38,118.29,118.35,446299990.0
2008-10-24 10:30:00,118.36,118.37,118.18,118.18,446299990.0
2008-10-24 10:31:00,118.17,118.28,118.14,118.28,446299990.0
2008-10-24 10:32:00,118.27,118.6,118.21,118.5,446299990.0
2008-10-24 10:33:00,118.48,118.55,118.39,118.52,446299990.0
2008-10-24 10:34:00,118.51,118.78,118.51,118.77,446299990.0
2008-10-24 10:35:00,118.78,118.82,118.54,118.55,446299990.0
2008-10-24 10:36:00,118.54,118.57,118.48,118.5,446299990.0
2008-10-24 10:37:00,118.49,118.57,118.47,118.52,446299990.0
2008-10-24 10:38:00,118.53,118.56,118.26,118.26,446299990.0
2008-10-24 10:39:00,118.25,118.43,118.18,118.19,446299990.0
2008-10-24 10:40:00,118.18,118.18,117.96,117.97,446299990.0
2008-10-24 10:41:00,117.96,117.99,117.9,117.99,446299990.0
2008-10-24 10:42:00,117.98,117.99,117.86,117.89,446299990.0
2008-10-24 10:43:00,117.88,117.99,117.88,117.96,446299990.0
2008-10-24 10:44:00,117.97,118.16,117.96,118.16,446299990.0
2008-10-24 10:45:00,118.17,118.22,118.01,118.02,446299990.0
2008-10-24 10:46:00,118.01,118.09,118.0,118.07,446299990.0
2008-10-24 10:47:00,118.06,118.07,117.82,117.83,446299990.0
2008-10-24 10:48:00,117.82,117.92,117.74,117.87,446299990.0
2008-10-24 10:49:00,117.86,117.86,117.7,117.71,446299990.0
2008-10-24 10:50:00,117.7,117.7,117.3,117.3,446299990.0
2008-10-24 10:51:00,117.28,117.38,117.12,117.12,446299990.0
2008-10-24 10:52:00,117.1,117.16,116.96,117.16,446299990.0
2008-10-24 10:53:00,117.15,117.18,117.09,117.09,446299990.0
2008-10-24 10:54:00,117.08,117.16,117.07,117.13,446299990.0
2008-10-24 10:55:00,117.12,117.12,116.86,116.86,446299990.0
2008-10-24 10:56:00,116.85,116.85,116.58,116.65,446299990.0
2008-10-24 10:57:00,116.64,116.73,116.6,116.71,446299990.0
2008-10-24 10:58:00,116.7,116.81,116.67,116.75,446299990.0
2008-10-24 10:59:00,116.74,116.87,116.74,116.82,446299990.0
2008-10-24 11:00:00,116.83,116.92,116.75,116.88,446299990.0
2008-10-24 11:01:00,116.89,117.08,116.85,116.85,446299990.0
2008-10-24 11:02:00,116.84,116.88,116.66,116.67,446299990.0
2008-10-24 11:03:00,116.66,116.88,116.64,116.86,446299990.0
2008-10-24 11:04:00,116.85,116.98,116.85,116.98,446299990.0
2008-10-24 11:05:00,116.99,117.01,116.93,117.01,446299990.0
2008-10-24 11:06:00,117.02,117.29,117.0,117.26,446299990.0
2008-10-24 11:07:00,117.27,117.32,117.26,117.31,446299990.0
2008-10-24 11:08:00,117.3,117.41,117.12,117.2,446299990.0
2008-10-24 11:09:00,117.19,117.23,117.1,117.21,446299990.0
2008-10-24 11:10:00,117.22,117.33,117.22,117.31,446299990.0
2008-10-24 11:11:00,117.32,117.68,117.32,117.68,446299990.0
2008-10-24 11:12:00,117.69,117.77,117.44,117.45,446299990.0
2008-10-24 11:13:00,117.44,117.44,117.25,117.26,446299990.0
2008-10-24 11:14:00,117.25,117.42,117.14,117.41,446299990.0
2008-10-24 11:15:00,117.4,117.57,117.4,117.44,446299990.0
2008-10-24 11:16:00,117.43,117.48,117.3,117.4,446299990.0
2008-10-24 11:17:00,117.39,117.39,117.18,117.19,446299990.0
2008-10-24 11:18:00,117.18,117.28,117.18,117.23,446299990.0
2008-10-24 11:19:00,117.22,117.23,117.14,117.19,446299990.0
2008-10-24 11:20:00,117.2,117.21,117.15,117.19,446299990.0
2008-10-24 11:21:00,117.18,117.18,117.06,117.07,446299990.0
2008-10-24 11:22:00,117.06,117.1,116.96,116.97,446299990.0
2008-10-24 11:23:00,116.95,116.99,116.84,116.86,446299990.0
2008-10-24 11:24:00,116.85,116.85,116.73,116.81,446299990.0
2008-10-24 11:25:00,116.82,116.9,116.73,116.73,446299990.0
2008-10-24 11:26:00,116.72,116.76,116.7,116.71,446299990.0
2008-10-24 11:27:00,116.7,116.73,116.68,116.69,446299990.0
2008-10-24 11:28:00,116.68,116.72,116.66,116.66,446299990.0
2008-10-24 11:29:00,116.65,116.65,116.32,116.32,446299990.0
2008-10-24 11:30:00,116.3,116.31,116.13,116.14,446299990.0
2008-10-24 11:31:00,116.13,116.16,115.95,115.98,446299990.0
2008-10-24 11:32:00,115.96,115.96,115.71,115.71,446299990.0
2008-10-24 11:33:00,115.69,115.69,114.87,114.87,446299990.0
2008-10-24 11:34:00,114.84,114.86,113.9,113.92,446299990.0
2008-10-24 11:35:00,113.9,114.51,113.86,114.43,446299990.0
2008-10-24 11:36:00,114.45,114.46,114.3,114.34,446299990.0
2008-10-24 11:37:00,114.35,114.54,114.35,114.52,446299990.0
2008-10-24 11:38:00,114.53,114.86,114.53,114.81,446299990.0
2008-10-24 11:39:00,114.82,114.82,114.54,114.54,446299990.0
2008-10-24 11:40:00,114.52,114.55,114.29,114.31,446299990.0
2008-10-24 11:41:00,114.32,114.33,114.04,114.05,446299990.0
2008-10-24 11:42:00,114.06,114.07,113.97,114.0,446299990.0
2008-10-24 11:43:00,114.02,114.08,113.8,113.95,446299990.0
2008-10-24 11:44:00,113.94,114.16,113.93,114.14,446299990.0
2008-10-24 11:45:00,114.15,114.42,114.09,114.09,446299990.0
2008-10-24 11:46:00,114.11,114.32,114.06,114.17,446299990.0
2008-10-24 11:47:00,114.16,114.38,114.15,114.33,446299990.0
2008-10-24 11:48:00,114.34,114.36,114.13,114.33,446299990.0
2008-10-24 11:49:00,114.32,114.75,114.32,114.75,446299990.0
2008-10-24 11:50:00,114.73,114.87,114.7,114.81,446299990.0
2008-10-24 11:51:00,114.8,115.06,114.79,115.05,446299990.0
2008-10-24 11:52:00,115.04,115.44,115.02,115.44,446299990.0
2008-10-24 11:53:00,115.45,115.73,115.39,115.42,446299990.0
2008-10-24 11:54:00,115.41,115.43,114.92,114.99,446299990.0
2008-10-24 11:55:00,115.01,115.04,114.73,114.73,446299990.0
2008-10-24 11:56:00,114.72,114.91,114.63,114.89,446299990.0
2008-10-24 11:57:00,114.88,115.32,114.83,115.28,446299990.0
2008-10-24 11:58:00,115.29,115.3,114.93,115.0,446299990.0
2008-10-24 11:59:00,115.01,115.01,114.93,114.98,446299990.0
2008-10-24 12:00:00,114.97,115.03,114.85,115.03,446299990.0
2008-10-24 12:01:00,115.02,115.19,114.99,115.19,446299990.0
2008-10-24 12:02:00,115.2,115.6,115.2,115.27,446299990.0
2008-10-24 12:03:00,115.28,115.45,115.27,115.37,446299990.0
2008-10-24 12:04:00,115.36,115.43,115.33,115.38,446299990.0
2008-10-24 12:05:00,115.37,115.38,115.06,115.07,446299990.0
2008-10-24 12:06:00,115.06,115.07,114.85,115.0,446299990.0
2008-10-24 12:07:00,114.99,115.1,114.9,114.91,446299990.0
2008-10-24 12:08:00,114.9,115.18,114.88,115.15,446299990.0
2008-10-24 12:09:00,115.16,115.19,115.05,115.11,446299990.0
2008-10-24 12:10:00,115.12,115.2,115.03,115.1,446299990.0
2008-10-24 12:11:00,115.09,115.24,115.05,115.1,446299990.0
2008-10-24 12:12:00,115.09,115.23,115.07,115.2,446299990.0
2008-10-24 12:13:00,115.21,115.43,115.21,115.43,446299990.0
2008-10-24 12:14:00,115.42,115.48,115.35,115.35,446299990.0
2008-10-24 12:15:00,115.36,115.46,115.32,115.41,446299990.0
2008-10-24 12:16:00,115.4,115.57,115.37,115.57,446299990.0
2008-10-24 12:17:00,115.59,115.98,115.59,115.98,446299990.0
2008-10-24 12:18:00,115.99,116.52,115.99,116.33,446299990.0
2008-10-24 12:19:00,116.32,116.35,116.11,116.11,446299990.0
2008-10-24 12:20:00,116.12,116.28,116.01,116.28,446299990.0
2008-10-24 12:21:00,116.27,116.36,116.21,116.23,446299990.0
2008-10-24 12:22:00,116.22,116.51,116.21,116.36,446299990.0
2008-10-24 12:23:00,116.37,116.47,116.27,116.42,446299990.0
2008-10-24 12:24:00,116.41,116.45,116.32,116.32,446299990.0
2008-10-24 12:25:00,116.31,116.37,116.14,116.37,446299990.0
2008-10-24 12:26:00,116.38,116.51,116.31,116.33,446299990.0
2008-10-24 12:27:00,116.34,116.63,116.33,116.37,446299990.0
2008-10-24 12:28:00,116.36,116.57,116.3,116.45,446299990.0
2008-10-24 12:29:00,116.46,116.56,116.4,116.43,446299990.0
2008-10-24 12:30:00,116.44,116.63,116.44,116.51,446299990.0
2008-10-24 12:31:00,116.52,116.64,116.47,116.63,446299990.0
2008-10-24 12:32:00,116.64,116.7,116.49,116.58,446299990.0
2008-10-24 12:33:00,116.59,116.6,116.47,116.52,446299990.0
2008-10-24 12:34:00,116.53,116.57,116.43,116.48,446299990.0
2008-10-24 12:35:00,116.49,116.71,116.42,116.6,446299990.0
2008-10-24 12:36:00,116.59,116.62,116.45,116.45,446299990.0
2008-10-24 12:37:00,116.44,116.49,116.41,116.42,446299990.0
2008-10-24 12:38:00,116.43,116.43,116.16,116.16,446299990.0
2008-10-24 12:39:00,116.15,116.15,115.87,115.94,446299990.0
2008-10-24 12:40:00,115.95,116.04,115.75,115.77,446299990.0
2008-10-24 12:41:00,115.76,115.77,115.42,115.43,446299990.0
2008-10-24 12:42:00,115.42,115.61,115.4,115.6,446299990.0
2008-10-24 12:43:00,115.61,116.02,115.61,115.97,446299990.0
2008-10-24 12:44:00,115.98,115.98,115.64,115.7,446299990.0
2008-10-24 12:45:00,115.72,115.84,115.62,115.83,446299990.0
2008-10-24 12:46:00,115.84,115.96,115.79,115.95,446299990.0
2008-10-24 12:47:00,115.96,116.16,115.95,116.14,446299990.0
2008-10-24 12:48:00,116.15,116.75,116.08,116.75,446299990.0
2008-10-24 12:49:00,116.74,116.76,116.39,116.41,446299990.0
2008-10-24 12:50:00,116.4,116.41,116.18,116.31,446299990.0
2008-10-24 12:51:00,116.32,116.43,116.31,116.42,446299990.0
2008-10-24 12:52:00,116.43,116.66,116.43,116.65,446299990.0
2008-10-24 12:53:00,116.64,116.64,116.14,116.24,446299990.0
2008-10-24 12:54:00,116.25,116.27,116.2,116.21,446299990.0
2008-10-24 12:55:00,116.2,116.23,115.95,116.01,446299990.0
2008-10-24 12:56:00,116.02,116.02,115.66,115.93,446299990.0
2008-10-24 12:57:00,115.95,116.38,115.94,116.38,446299990.0
2008-10-24 12:58:00,116.4,116.49,116.39,116.41,446299990.0
2008-10-24 12:59:00,116.42,116.46,116.25,116.25,446299990.0
2008-10-24 13:00:00,116.24,116.32,116.04,116.14,446299990.0
2008-10-24 13:01:00,116.15,116.16,115.95,115.95,446299990.0
2008-10-24 13:02:00,115.94,116.01,115.8,115.87,446299990.0
2008-10-24 13:03:00,115.86,115.97,115.84,115.97,446299990.0
2008-10-24 13:04:00,115.98,116.03,115.86,115.87,446299990.0
2008-10-24 13:05:00,115.86,115.87,115.57,115.57,446299990.0
2008-10-24 13:06:00,115.56,115.62,115.43,115.56,446299990.0
2008-10-24 13:07:00,115.55,115.73,115.55,115.62,446299990.0
2008-10-24 13:08:00,115.63,115.71,115.58,115.6,446299990.0
2008-10-24 13:09:00,115.62,115.67,115.57,115.58,446299990.0
2008-10-24 13:10:00,115.59,115.59,115.03,115.04,446299990.0
2008-10-24 13:11:00,115.03,115.06,114.9,114.92,446299990.0
2008-10-24 13:12:00,114.91,114.93,114.68,114.85,446299990.0
2008-10-24 13:13:00,114.86,115.14,114.86,115.13,446299990.0
2008-10-24 13:14:00,115.14,115.19,115.0,115.19,446299990.0
2008-10-24 13:15:00,115.2,115.23,115.1,115.13,446299990.0
2008-10-24 13:16:00,115.12,115.25,115.12,115.22,446299990.0
2008-10-24 13:17:00,115.23,115.3,115.11,115.26,446299990.0
2008-10-24 13:18:00,115.27,115.46,115.25,115.45,446299990.0
2008-10-24 13:19:00,115.46,115.63,115.46,115.63,446299990.0
2008-10-24 13:20:00,115.62,115.78,115.57,115.71,446299990.0
2008-10-24 13:21:00,115.7,115.72,115.58,115.64,446299990.0
2008-10-24 13:22:00,115.63,115.67,115.56,115.56,446299990.0
2008-10-24 13:23:00,115.55,115.57,115.5,115.51,446299990.0
2008-10-24 13:24:00,115.52,115.78,115.51,115.77,446299990.0
2008-10-24 13:25:00,115.76,115.87,115.6,115.65,446299990.0
2008-10-24 13:26:00,115.66,115.77,115.62,115.73,446299990.0
2008-10-24 13:27:00,115.75,115.82,115.69,115.73,446299990.0
2008-10-24 13:28:00,115.72,116.05,115.71,116.05,446299990.0
2008-10-24 13:29:00,116.06,116.29,116.06,116.25,446299990.0
2008-10-24 13:30:00,116.23,116.23,115.79,115.95,446299990.0
2008-10-24 13:31:00,115.96,116.18,115.91,116.12,446299990.0
2008-10-24 13:32:00,116.11,116.12,115.99,116.02,446299990.0
2008-10-24 13:33:00,116.0,116.19,115.97,116.19,446299990.0
2008-10-24 13:34:00,116.2,116.21,115.93,115.95,446299990.0
2008-10-24 13:35:00,115.96,116.07,115.79,115.98,446299990.0
2008-10-24 13:36:00,115.99,116.04,115.9,115.91,446299990.0
2008-10-24 13:37:00,115.92,116.02,115.81,115.82,446299990.0
2008-10-24 13:38:00,115.84,116.06,115.82,115.93,446299990.0
2008-10-24 13:39:00,115.92,116.09,115.91,116.05,446299990.0
2008-10-24 13:40:00,116.06,116.23,116.05,116.1,446299990.0
2008-10-24 13:41:00,116.09,116.3,116.08,116.22,446299990.0
2008-10-24 13:42:00,116.23,116.44,116.16,116.25,446299990.0
2008-10-24 13:43:00,116.24,116.39,116.2,116.34,446299990.0
2008-10-24 13:44:00,116.33,116.46,116.26,116.46,446299990.0
2008-10-24 13:45:00,116.47,116.48,116.43,116.43,446299990.0
2008-10-24 13:46:00,116.44,116.45,116.18,116.25,446299990.0
2008-10-24 13:47:00,116.26,116.27,115.95,116.07,446299990.0
2008-10-24 13:48:00,116.09,116.16,116.06,116.07,446299990.0
2008-10-24 13:49:00,116.06,116.17,116.01,116.07,446299990.0
2008-10-24 13:50:00,116.09,116.18,116.06,116.18,446299990.0
2008-10-24 13:51:00,116.19,116.29,116.07,116.24,446299990.0
2008-10-24 13:52:00,116.23,116.26,116.15,116.21,446299990.0
2008-10-24 13:53:00,116.22,116.27,116.09,116.11,446299990.0
2008-10-24 13:54:00,116.1,116.27,116.1,116.2,446299990.0
2008-10-24 13:55:00,116.24,116.48,116.24,116.46,446299990.0
2008-10-24 13:56:00,116.45,116.46,116.36,116.4,446299990.0
2008-10-24 13:57:00,116.39,116.41,116.32,116.4,446299990.0
2008-10-24 13:58:00,116.39,116.42,116.32,116.37,446299990.0
2008-10-24 13:59:00,116.36,116.46,116.35,116.43,446299990.0
2008-10-24 14:00:00,116.44,116.65,116.43,116.54,446299990.0
2008-10-24 14:01:00,116.53,116.56,116.5,116.53,446299990.0
2008-10-24 14:02:00,116.54,116.61,116.51,116.57,446299990.0
2008-10-24 14:03:00,116.56,116.57,116.5,116.54,446299990.0
2008-10-24 14:04:00,116.55,116.57,116.51,116.55,446299990.0
2008-10-24 14:05:00,116.56,117.13,116.55,117.13,446299990.0
2008-10-24 14:06:00,117.12,117.63,117.07,117.41,446299990.0
2008-10-24 14:07:00,117.42,117.55,117.29,117.38,446299990.0
2008-10-24 14:08:00,117.37,117.44,117.17,117.27,446299990.0
2008-10-24 14:09:00,117.28,117.39,117.21,117.26,446299990.0
2008-10-24 14:10:00,117.25,117.32,117.21,117.23,446299990.0
2008-10-24 14:11:00,117.24,117.41,117.23,117.4,446299990.0
2008-10-24 14:12:00,117.39,117.4,117.33,117.35,446299990.0
2008-10-24 14:13:00,117.36,117.39,117.28,117.39,446299990.0
2008-10-24 14:14:00,117.38,117.46,117.31,117.44,446299990.0
2008-10-24 14:15:00,117.42,117.47,117.37,117.37,446299990.0
2008-10-24 14:16:00,117.36,117.36,117.26,117.34,446299990.0
2008-10-24 14:17:00,117.35,117.36,117.22,117.23,446299990.0
2008-10-24 14:18:00,117.24,117.32,117.21,117.29,446299990.0
2008-10-24 14:19:00,117.3,117.37,117.25,117.31,446299990.0
2008-10-24 14:20:00,117.3,117.32,117.23,117.25,446299990.0
2008-10-24 14:21:00,117.26,117.31,117.14,117.17,446299990.0
2008-10-24 14:22:00,117.18,117.3,117.17,117.28,446299990.0
2008-10-24 14:23:00,117.29,117.31,117.22,117.3,446299990.0
2008-10-24 14:24:00,117.29,117.79,117.29,117.79,446299990.0
2008-10-24 14:25:00,117.78,118.02,117.75,118.02,446299990.0
2008-10-24 14:26:00,118.01,118.01,117.53,117.67,446299990.0
2008-10-24 14:27:00,117.68,117.94,117.65,117.9,446299990.0
2008-10-24 14:28:00,117.91,117.93,117.72,117.93,446299990.0
2008-10-24 14:29:00,117.95,118.03,117.91,117.99,446299990.0
2008-10-24 14:30:00,117.98,117.98,117.73,117.84,446299990.0
2008-10-24 14:31:00,117.85,117.95,117.85,117.94,446299990.0
2008-10-24 14:32:00,117.95,117.95,117.73,117.76,446299990.0
2008-10-24 14:33:00,117.77,117.85,117.65,117.65,446299990.0
2008-10-24 14:34:00,117.63,117.68,117.57,117.63,446299990.0
2008-10-24 14:35:00,117.64,117.67,117.59,117.62,446299990.0
2008-10-24 14:36:00,117.61,117.62,117.47,117.57,446299990.0
2008-10-24 14:37:00,117.56,117.7,117.55,117.67,446299990.0
2008-10-24 14:38:00,117.66,117.75,117.65,117.73,446299990.0
2008-10-24 14:39:00,117.74,117.86,117.68,117.86,446299990.0
2008-10-24 14:40:00,117.85,118.04,117.79,118.04,446299990.0
2008-10-24 14:41:00,118.03,118.1,117.87,117.87,446299990.0
2008-10-24 14:42:00,117.86,117.87,117.76,117.81,446299990.0
2008-10-24 14:43:00,117.8,117.84,117.76,117.82,446299990.0
2008-10-24 14:44:00,117.81,117.85,117.64,117.65,446299990.0
2008-10-24 14:45:00,117.64,117.64,117.3,117.31,446299990.0
2008-10-24 14:46:00,117.32,117.34,117.02,117.02,446299990.0
2008-10-24 14:47:00,117.03,117.03,116.9,116.94,446299990.0
2008-10-24 14:48:00,116.93,116.93,116.3,116.63,446299990.0
2008-10-24 14:49:00,116.62,116.79,116.61,116.77,446299990.0
2008-10-24 14:50:00,116.75,117.06,116.73,117.05,446299990.0
2008-10-24 14:51:00,117.06,117.2,116.92,117.18,446299990.0
2008-10-24 14:52:00,117.2,117.39,117.19,117.39,446299990.0
2008-10-24 14:53:00,117.4,117.44,117.18,117.18,446299990.0
2008-10-24 14:54:00,117.17,117.21,117.06,117.08,446299990.0
2008-10-24 14:55:00,117.07,117.15,117.05,117.1,446299990.0
2008-10-24 14:56:00,117.11,117.2,117.04,117.2,446299990.0
2008-10-24 14:57:00,117.19,117.29,117.18,117.25,446299990.0
2008-10-24 14:58:00,117.24,117.3,117.21,117.3,446299990.0
2008-10-24 14:59:00,117.29,117.32,117.27,117.32,446299990.0
2008-10-24 15:00:00,117.33,117.35,117.28,117.3,446299990.0
2008-10-24 15:01:00,117.29,117.3,117.17,117.24,446299990.0
2008-10-24 15:02:00,117.25,117.26,117.21,117.22,446299990.0
2008-10-24 15:03:00,117.23,117.24,117.11,117.15,446299990.0
2008-10-24 15:04:00,117.14,117.31,117.13,117.19,446299990.0
2008-10-24 15:05:00,117.2,117.29,117.16,117.2,446299990.0
2008-10-24 15:06:00,117.21,117.29,117.16,117.23,446299990.0
2008-10-24 15:07:00,117.22,117.22,117.16,117.18,446299990.0
2008-10-24 15:08:00,117.19,117.19,117.06,117.08,446299990.0
2008-10-24 15:09:00,117.09,117.12,117.06,117.09,446299990.0
2008-10-24 15:10:00,117.08,117.08,117.0,117.03,446299990.0
2008-10-24 15:11:00,117.04,117.04,116.92,117.02,446299990.0
2008-10-24 15:12:00,117.01,117.02,116.91,116.92,446299990.0
2008-10-24 15:13:00,116.93,117.04,116.93,117.02,446299990.0
2008-10-24 15:14:00,117.03,117.08,117.02,117.08,446299990.0
2008-10-24 15:15:00,117.09,117.2,117.06,117.18,446299990.0
2008-10-24 15:16:00,117.17,117.21,117.16,117.16,446299990.0
2008-10-24 15:17:00,117.17,117.21,117.12,117.15,446299990.0
2008-10-24 15:18:00,117.14,117.14,117.11,117.13,446299990.0
2008-10-24 15:19:00,117.14,117.19,117.13,117.18,446299990.0
2008-10-24 15:20:00,117.19,117.22,117.15,117.16,446299990.0
2008-10-24 15:21:00,117.15,117.17,117.13,117.16,446299990.0
2008-10-24 15:22:00,117.15,117.16,117.12,117.12,446299990.0
2008-10-24 15:23:00,117.11,117.13,117.05,117.07,446299990.0
2008-10-24 15:24:00,117.09,117.09,117.01,117.03,446299990.0
2008-10-24 15:25:00,117.02,117.02,116.83,116.83,446299990.0
2008-10-24 15:26:00,116.82,116.83,116.42,116.5,446299990.0
2008-10-24 15:27:00,116.49,116.59,116.36,116.36,446299990.0
2008-10-24 15:28:00,116.37,116.42,116.22,116.3,446299990.0
2008-10-24 15:29:00,116.31,116.31,116.13,116.13,446299990.0
2008-10-24 15:30:00,116.12,116.12,115.71,116.0,446299990.0
2008-10-24 15:31:00,116.01,116.88,116.01,116.87,446299990.0
2008-10-24 15:32:00,116.89,117.04,116.79,117.02,446299990.0
2008-10-24 15:33:00,117.03,117.05,116.77,116.77,446299990.0
2008-10-24 15:34:00,116.76,116.97,116.6,116.96,446299990.0
2008-10-24 15:35:00,116.95,116.95,116.63,116.93,446299990.0
2008-10-24 15:36:00,116.92,117.21,116.89,117.1,446299990.0
2008-10-24 15:37:00,117.11,117.23,116.79,116.82,446299990.0
2008-10-24 15:38:00,116.81,117.05,116.77,116.88,446299990.0
2008-10-24 15:39:00,116.89,117.01,116.79,116.92,446299990.0
2008-10-24 15:40:00,116.93,116.99,116.68,116.75,446299990.0
2008-10-24 15:41:00,116.76,117.17,116.72,117.17,446299990.0
2008-10-24 15:42:00,117.16,117.41,117.12,117.28,446299990.0
2008-10-24 15:43:00,117.29,117.35,117.26,117.31,446299990.0
2008-10-24 15:44:00,117.32,117.43,117.3,117.32,446299990.0
2008-10-24 15:45:00,117.34,117.97,117.32,117.96,446299990.0
2008-10-24 15:46:00,117.97,118.12,117.82,118.11,446299990.0
2008-10-24 15:47:00,118.12,118.26,118.06,118.26,446299990.0
2008-10-24 15:48:00,118.28,118.3,118.01,118.08,446299990.0
2008-10-24 15:49:00,118.09,118.15,118.03,118.07,446299990.0
2008-10-24 15:50:00,118.08,118.08,117.91,117.96,446299990.0
2008-10-24 15:51:00,117.97,118.05,117.75,118.05,446299990.0
2008-10-24 15:52:00,118.06,118.11,117.98,118.0,446299990.0
2008-10-24 15:53:00,117.99,118.1,117.98,117.99,446299990.0
2008-10-24 15:54:00,118.0,118.17,117.96,118.17,446299990.0
2008-10-24 15:55:00,118.16,118.32,118.07,118.21,446299990.0
2008-10-24 15:56:00,118.22,118.25,118.17,118.21,446299990.0
2008-10-24 15:57:00,118.22,118.23,118.04,118.17,446299990.0
2008-10-24 15:58:00,118.18,118.64,118.18,118.57,446299990.0
2008-10-24 15:59:00,118.59,118.59,118.23,118.27,446299990.0
2008-10-24 16:00:00,118.28,118.57,118.23,118.54,446299990.0
2008-10-24 16:01:00,118.55,118.92,118.55,118.83,446299990.0
2008-10-24 16:02:00,118.82,118.82,118.65,118.7,446299990.0
2008-10-24 16:03:00,118.69,118.91,118.66,118.79,446299990.0
2008-10-24 16:04:00,118.81,118.89,118.77,118.77,446299990.0
2008-10-24 16:05:00,118.76,118.77,118.66,118.68,446299990.0
2008-10-24 16:06:00,118.67,118.78,118.66,118.76,446299990.0
2008-10-24 16:07:00,118.77,118.77,118.2,118.21,446299990.0
2008-10-24 16:08:00,118.2,118.33,118.16,118.29,446299990.0
2008-10-24 16:09:00,118.27,118.28,118.07,118.2,446299990.0
2008-10-24 16:10:00,118.21,118.26,118.09,118.21,446299990.0
2008-10-24 16:11:00,118.2,118.49,118.2,118.42,446299990.0
2008-10-24 16:12:00,118.43,118.43,118.21,118.32,446299990.0
2008-10-24 16:13:00,118.3,118.3,118.06,118.06,446299990.0
2008-10-24 16:14:00,118.07,118.07,117.89,117.9,446299990.0
2008-10-24 16:15:00,117.91,117.92,117.68,117.82,446299990.0
2008-10-24 16:16:00,117.83,118.0,117.77,117.88,446299990.0
2008-10-24 16:17:00,117.87,117.89,117.77,117.87,446299990.0
2008-10-24 16:18:00,117.86,118.13,117.62,117.66,446299990.0
2008-10-24 16:19:00,117.68,117.89,117.66,117.8,446299990.0
2008-10-24 16:20:00,117.81,117.93,117.8,117.93,446299990.0
2008-10-24 16:21:00,117.94,118.02,117.79,117.79,446299990.0
2008-10-24 16:22:00,117.78,117.85,117.76,117.82,446299990.0
2008-10-24 16:23:00,117.81,117.81,117.65,117.65,446299990.0
2008-10-24 16:24:00,117.64,117.65,117.57,117.63,446299990.0
2008-10-24 16:25:00,117.62,117.7,117.51,117.51,446299990.0
2008-10-24 16:26:00,117.5,117.8,117.5,117.76,446299990.0
2008-10-24 16:27:00,117.77,118.2,117.77,118.16,446299990.0
2008-10-24 16:28:00,118.15,118.16,118.03,118.14,446299990.0
2008-10-24 16:29:00,118.13,118.41,118.13,118.4,446299990.0
2008-10-24 16:30:00,118.41,118.54,118.32,118.36,446299990.0
2008-10-24 16:31:00,118.38,118.38,118.12,118.14,446299990.0
2008-10-24 16:32:00,118.13,118.24,118.13,118.24,446299990.0
2008-10-24 16:33:00,118.23,118.23,118.03,118.06,446299990.0
2008-10-24 16:34:00,118.05,118.05,117.96,118.0,446299990.0
2008-10-24 16:35:00,118.01,118.13,118.0,118.07,446299990.0
2008-10-24 16:36:00,118.08,118.1,117.98,117.99,446299990.0
2008-10-24 16:37:00,118.0,118.01,117.91,117.96,446299990.0
2008-10-24 16:38:00,117.97,117.98,117.91,117.91,446299990.0
2008-10-24 16:39:00,117.9,117.9,117.72,117.75,446299990.0
2008-10-24 16:40:00,117.76,117.77,117.42,117.46,446299990.0
2008-10-24 16:41:00,117.47,117.5,117.27,117.38,446299990.0
2008-10-24 16:42:00,117.39,117.41,117.23,117.23,446299990.0
2008-10-24 16:43:00,117.21,117.52,117.21,117.5,446299990.0
2008-10-24 16:44:00,117.49,117.49,117.38,117.47,446299990.0
2008-10-24 16:45:00,117.48,117.61,117.48,117.56,446299990.0
2008-10-24 16:46:00,117.55,117.64,117.55,117.59,446299990.0
2008-10-24 16:47:00,117.57,117.68,117.53,117.62,446299990.0
2008-10-24 16:48:00,117.61,117.67,117.56,117.56,446299990.0
2008-10-24 16:49:00,117.55,117.6,117.45,117.6,446299990.0
2008-10-24 16:50:00,117.61,117.98,117.6,117.92,446299990.0
2008-10-24 16:51:00,117.93,118.02,117.87,118.02,446299990.0
2008-10-24 16:52:00,118.03,118.17,117.98,118.1,446299990.0
2008-10-24 16:53:00,118.11,118.16,117.6,117.82,446299990.0
2008-10-24 16:54:00,117.83,118.09,117.83,118.04,446299990.0
2008-10-24 16:55:00,118.05,118.27,118.01,118.26,446299990.0
2008-10-24 16:56:00,118.25,118.33,118.21,118.27,446299990.0
2008-10-24 16:57:00,118.26,118.34,118.21,118.24,446299990.0
2008-10-24 16:58:00,118.22,118.26,118.04,118.18,446299990.0
2008-10-24 16:59:00,118.19,118.63,118.19,118.61,446299990.0
2008-10-24 17:00:00,118.62,118.69,118.54,118.54,446299990.0
2008-10-24 17:01:00,118.55,118.71,118.48,118.68,446299990.0
2008-10-24 17:02:00,118.67,118.68,118.51,118.55,446299990.0
2008-10-24 17:03:00,118.56,118.63,118.46,118.62,446299990.0
2008-10-24 17:04:00,118.63,118.63,118.37,118.39,446299990.0
2008-10-24 17:05:00,118.4,118.43,118.34,118.35,446299990.0
2008-10-24 17:06:00,118.34,118.42,118.29,118.32,446299990.0
2008-10-24 17:07:00,118.33,118.38,118.1,118.11,446299990.0
2008-10-24 17:08:00,118.1,118.11,117.97,117.98,446299990.0
2008-10-24 17:09:00,117.99,118.0,117.92,117.93,446299990.0
2008-10-24 17:10:00,117.92,117.98,117.92,117.98,446299990.0
2008-10-24 17:11:00,117.97,117.97,117.91,117.93,446299990.0
2008-10-24 17:12:00,117.92,118.04,117.92,117.96,446299990.0
2008-10-24 17:13:00,117.95,117.95,117.89,117.9,446299990.0
2008-10-24 17:14:00,117.91,118.32,117.91,118.3,446299990.0
2008-10-24 17:15:00,118.31,118.45,118.26,118.38,446299990.0
2008-10-24 17:16:00,118.37,118.6,118.37,118.54,446299990.0
2008-10-24 17:17:00,118.53,118.57,118.45,118.52,446299990.0
2008-10-24 17:18:00,118.53,118.53,118.42,118.46,446299990.0
2008-10-24 17:19:00,118.47,118.71,118.47,118.71,446299990.0
2008-10-24 17:20:00,118.72,118.73,118.52,118.7,446299990.0
2008-10-24 17:21:00,118.69,119.16,118.68,119.16,446299990.0
2008-10-24 17:22:00,119.17,119.27,119.1,119.23,446299990.0
2008-10-24 17:23:00,119.24,119.4,119.14,119.17,446299990.0
2008-10-24 17:24:00,119.16,119.17,118.99,119.01,446299990.0
2008-10-24 17:25:00,119.0,119.05,118.69,118.93,446299990.0
2008-10-24 17:26:00,118.92,118.92,118.8,118.85,446299990.0
2008-10-24 17:27:00,118.84,118.89,118.71,118.89,446299990.0
2008-10-24 17:28:00,118.9,118.95,118.83,118.84,446299990.0
2008-10-24 17:29:00,118.82,118.89,118.74,118.88,446299990.0
2008-10-24 17:30:00,118.9,118.99,118.83,118.84,446299990.0
2008-10-24 17:31:00,118.82,118.87,118.64,118.79,446299990.0
2008-10-24 17:32:00,118.78,118.78,118.65,118.68,446299990.0
2008-10-24 17:33:00,118.69,118.74,118.49,118.5,446299990.0
2008-10-24 17:34:00,118.49,118.62,118.48,118.53,446299990.0
2008-10-24 17:35:00,118.54,118.65,118.53,118.65,446299990.0
2008-10-24 17:36:00,118.64,118.88,118.64,118.87,446299990.0
2008-10-24 17:37:00,118.88,118.95,118.88,118.91,446299990.0
2008-10-24 17:38:00,118.92,119.2,118.92,119.19,446299990.0
2008-10-24 17:39:00,119.18,119.31,119.09,119.11,446299990.0
2008-10-24 17:40:00,119.12,119.25,119.12,119.25,446299990.0
2008-10-24 17:41:00,119.24,119.26,119.1,119.13,446299990.0
2008-10-24 17:42:00,119.14,119.2,119.09,119.18,446299990.0
2008-10-24 17:43:00,119.17,119.31,119.14,119.31,446299990.0
2008-10-24 17:44:00,119.3,119.64,119.25,119.62,446299990.0
2008-10-24 17:45:00,119.63,119.8,119.6,119.65,446299990.0
2008-10-24 17:46:00,119.64,119.65,119.52,119.55,446299990.0
2008-10-24 17:47:00,119.54,119.56,119.36,119.5,446299990.0
2008-10-24 17:48:00,119.51,119.57,119.45,119.48,446299990.0
2008-10-24 17:49:00,119.49,119.53,119.39,119.48,446299990.0
2008-10-24 17:50:00,119.47,119.48,119.27,119.29,446299990.0
2008-10-24 17:51:00,119.3,119.3,119.11,119.18,446299990.0
2008-10-24 17:52:00,119.17,119.18,118.97,118.97,446299990.0
2008-10-24 17:53:00,118.96,119.03,118.88,118.88,446299990.0
2008-10-24 17:54:00,118.87,118.93,118.79,118.93,446299990.0
2008-10-24 17:55:00,118.92,119.1,118.91,119.07,446299990.0
2008-10-24 17:56:00,119.08,119.1,118.94,118.96,446299990.0
2008-10-24 17:57:00,118.97,119.04,118.93,118.96,446299990.0
2008-10-24 17:58:00,118.95,119.14,118.9,119.11,446299990.0
2008-10-24 17:59:00,119.13,119.37,119.11,119.21,446299990.0
2008-10-24 18:00:00,119.2,119.4,119.18,119.21,446299990.0
2008-10-24 18:01:00,119.22,119.23,119.01,119.03,446299990.0
2008-10-24 18:02:00,119.02,119.07,118.91,118.95,446299990.0
2008-10-24 18:03:00,118.93,119.27,118.93,119.26,446299990.0
2008-10-24 18:04:00,119.25,119.4,119.25,119.35,446299990.0
2008-10-24 18:05:00,119.36,119.48,119.32,119.47,446299990.0
2008-10-24 18:06:00,119.48,119.6,119.46,119.57,446299990.0
2008-10-24 18:07:00,119.56,119.6,119.49,119.5,446299990.0
2008-10-24 18:08:00,119.51,119.54,119.43,119.48,446299990.0
2008-10-24 18:09:00,119.49,119.67,119.49,119.65,446299990.0
2008-10-24 18:10:00,119.66,119.67,119.63,119.67,446299990.0
2008-10-24 18:11:00,119.66,119.86,119.66,119.83,446299990.0
2008-10-24 18:12:00,119.82,120.03,119.67,120.02,446299990.0
2008-10-24 18:13:00,120.03,120.14,120.01,120.13,446299990.0
2008-10-24 18:14:00,120.12,120.12,119.93,119.93,446299990.0
2008-10-24 18:15:00,119.94,119.94,119.66,119.67,446299990.0
2008-10-24 18:16:00,119.68,119.68,119.57,119.57,446299990.0
2008-10-24 18:17:00,119.56,119.57,119.49,119.51,446299990.0
2008-10-24 18:18:00,119.52,119.84,119.51,119.66,446299990.0
2008-10-24 18:19:00,119.67,119.77,119.65,119.7,446299990.0
2008-10-24 18:20:00,119.71,119.9,119.71,119.89,446299990.0
2008-10-24 18:21:00,119.91,119.95,119.81,119.85,446299990.0
2008-10-24 18:22:00,119.84,119.84,119.56,119.56,446299990.0
2008-10-24 18:23:00,119.55,119.55,119.35,119.35,446299990.0
2008-10-24 18:24:00,119.33,119.49,119.33,119.37,446299990.0
2008-10-24 18:25:00,119.36,119.39,119.31,119.34,446299990.0
2008-10-24 18:26:00,119.33,119.41,119.27,119.4,446299990.0
2008-10-24 18:27:00,119.41,119.56,119.37,119.46,446299990.0
2008-10-24 18:28:00,119.45,119.45,119.27,119.35,446299990.0
2008-10-24 18:29:00,119.34,119.49,119.33,119.43,446299990.0
2008-10-24 18:30:00,119.44,119.62,119.35,119.55,446299990.0
2008-10-24 18:31:00,119.54,119.58,119.5,119.55,446299990.0
2008-10-24 18:32:00,119.56,119.58,119.4,119.43,446299990.0
2008-10-24 18:33:00,119.42,119.44,119.26,119.39,446299990.0
2008-10-24 18:34:00,119.4,119.42,119.33,119.33,446299990.0
2008-10-24 18:35:00,119.32,119.47,119.32,119.43,446299990.0
2008-10-24 18:36:00,119.44,119.46,119.38,119.42,446299990.0
2008-10-24 18:37:00,119.43,119.53,119.43,119.46,446299990.0
2008-10-24 18:38:00,119.47,119.48,119.41,119.42,446299990.0
2008-10-24 18:39:00,119.43,119.46,119.37,119.39,446299990.0
2008-10-24 18:40:00,119.38,119.38,119.31,119.35,446299990.0
2008-10-24 18:41:00,119.34,119.34,119.24,119.24,446299990.0
2008-10-24 18:42:00,119.23,119.23,119.12,119.23,446299990.0
2008-10-24 18:43:00,119.22,119.34,119.22,119.3,446299990.0
2008-10-24 18:44:00,119.31,119.34,119.28,119.34,446299990.0
2008-10-24 18:45:00,119.33,119.34,119.29,119.34,446299990.0
2008-10-24 18:46:00,119.35,119.39,119.33,119.35,446299990.0
2008-10-24 18:47:00,119.34,119.43,119.34,119.38,446299990.0
2008-10-24 18:48:00,119.37,119.37,119.3,119.3,446299990.0
2008-10-24 18:49:00,119.31,119.35,119.31,119.33,446299990.0
2008-10-24 18:50:00,119.34,119.42,119.34,119.42,446299990.0
2008-10-24 18:51:00,119.43,119.55,119.43,119.49,446299990.0
2008-10-24 18:52:00,119.5,119.51,119.48,119.51,446299990.0
2008-10-24 18:53:00,119.52,119.54,119.48,119.48,446299990.0
2008-10-24 18:54:00,119.49,119.56,119.49,119.56,446299990.0
2008-10-24 18:55:00,119.57,119.59,119.54,119.58,446299990.0
2008-10-24 18:56:00,119.57,119.6,119.56,119.57,446299990.0
2008-10-24 18:57:00,119.58,119.58,119.51,119.53,446299990.0
2008-10-24 18:58:00,119.54,119.57,119.48,119.51,446299990.0
2008-10-24 18:59:00,119.52,119.55,119.46,119.55,446299990.0
2008-10-24 19:00:00,119.54,119.64,119.54,119.63,446299990.0
2008-10-24 19:01:00,119.62,119.69,119.61,119.63,446299990.0
2008-10-24 19:02:00,119.64,119.72,119.62,119.71,446299990.0
2008-10-24 19:03:00,119.7,119.78,119.66,119.66,446299990.0
2008-10-24 19:04:00,119.67,119.7,119.59,119.66,446299990.0
2008-10-24 19:05:00,119.67,119.73,119.59,119.69,446299990.0
2008-10-24 19:06:00,119.7,119.79,119.69,119.7,446299990.0
2008-10-24 19:07:00,119.69,119.76,119.69,119.76,446299990.0
2008-10-24 19:08:00,119.77,119.96,119.74,119.93,446299990.0
2008-10-24 19:09:00,119.92,119.92,119.7,119.7,446299990.0
2008-10-24 19:10:00,119.69,119.7,119.47,119.56,446299990.0
2008-10-24 19:11:00,119.55,119.65,119.52,119.64,446299990.0
2008-10-24 19:12:00,119.63,119.78,119.63,119.73,446299990.0
2008-10-24 19:13:00,119.74,119.79,119.69,119.69,446299990.0
2008-10-24 19:14:00,119.68,119.69,119.5,119.51,446299990.0
2008-10-24 19:15:00,119.52,119.71,119.51,119.68,446299990.0
2008-10-24 19:16:00,119.69,119.71,119.57,119.65,446299990.0
2008-10-24 19:17:00,119.64,119.64,119.55,119.6,446299990.0
2008-10-24 19:18:00,119.61,119.89,119.61,119.79,446299990.0
2008-10-24 19:19:00,119.8,119.96,119.77,119.96,446299990.0
2008-10-24 19:20:00,119.97,119.97,119.94,119.95,446299990.0
2008-10-24 19:21:00,119.94,119.94,119.75,119.75,446299990.0
2008-10-24 19:22:00,119.74,119.75,119.67,119.74,446299990.0
2008-10-24 19:23:00,119.75,119.85,119.68,119.73,446299990.0
2008-10-24 19:24:00,119.72,119.76,119.56,119.63,446299990.0
2008-10-24 19:25:00,119.62,119.67,119.5,119.5,446299990.0
2008-10-24 19:26:00,119.51,119.74,119.51,119.65,446299990.0
2008-10-24 19:27:00,119.66,119.68,119.56,119.56,446299990.0
2008-10-24 19:28:00,119.53,119.53,119.34,119.48,446299990.0
2008-10-24 19:29:00,119.49,119.52,119.4,119.43,446299990.0
2008-10-24 19:30:00,119.44,119.45,119.32,119.33,446299990.0
2008-10-24 19:31:00,119.34,119.37,119.23,119.23,446299990.0
2008-10-24 19:32:00,119.22,119.27,119.09,119.27,446299990.0
2008-10-24 19:33:00,119.28,119.28,119.12,119.18,446299990.0
2008-10-24 19:34:00,119.17,119.19,119.1,119.17,446299990.0
2008-10-24 19:35:00,119.18,119.21,119.14,119.21,446299990.0
2008-10-24 19:36:00,119.22,119.39,119.22,119.34,446299990.0
2008-10-24 19:37:00,119.33,119.34,119.16,119.2,446299990.0
2008-10-24 19:38:00,119.21,119.23,119.17,119.17,446299990.0
2008-10-24 19:39:00,119.16,119.16,119.0,119.03,446299990.0
2008-10-24 19:40:00,119.04,119.14,119.03,119.12,446299990.0
2008-10-24 19:41:00,119.13,119.26,119.1,119.12,446299990.0
2008-10-24 19:42:00,119.11,119.17,119.1,119.17,446299990.0
2008-10-24 19:43:00,119.16,119.21,119.16,119.18,446299990.0
2008-10-24 19:44:00,119.19,119.19,119.12,119.13,446299990.0
2008-10-24 19:45:00,119.12,119.12,118.96,118.98,446299990.0
2008-10-24 19:46:00,118.97,118.97,118.73,118.73,446299990.0
2008-10-24 19:47:00,118.72,118.83,118.71,118.79,446299990.0
2008-10-24 19:48:00,118.78,118.78,118.61,118.63,446299990.0
2008-10-24 19:49:00,118.62,118.7,118.46,118.46,446299990.0
2008-10-24 19:50:00,118.45,118.46,118.24,118.24,446299990.0
2008-10-24 19:51:00,118.25,118.48,118.24,118.48,446299990.0
2008-10-24 19:52:00,118.49,118.67,118.49,118.65,446299990.0
2008-10-24 19:53:00,118.66,118.7,118.62,118.64,446299990.0
2008-10-24 19:54:00,118.65,118.72,118.64,118.65,446299990.0
2008-10-24 19:55:00,118.64,118.71,118.62,118.71,446299990.0
2008-10-24 19:56:00,118.72,118.84,118.72,118.76,446299990.0
2008-10-24 19:57:00,118.75,118.77,118.65,118.66,446299990.0
2008-10-24 19:58:00,118.65,118.84,118.62,118.8,446299990.0
2008-10-24 19:59:00,118.79,118.79,118.67,118.67,446299990.0
2008-10-24 20:00:00,118.68,118.77,118.66,118.77,446299990.0
2008-10-24 20:01:00,118.78,118.86,118.78,118.85,446299990.0
2008-10-24 20:02:00,118.84,118.84,118.75,118.76,446299990.0
2008-10-24 20:03:00,118.77,118.8,118.6,118.64,446299990.0
2008-10-24 20:04:00,118.63,118.63,118.38,118.51,446299990.0
2008-10-24 20:05:00,118.5,118.51,118.4,118.44,446299990.0
2008-10-24 20:06:00,118.45,118.46,118.23,118.28,446299990.0
2008-10-24 20:07:00,118.27,118.34,118.22,118.24,446299990.0
2008-10-24 20:08:00,118.23,118.34,118.23,118.32,446299990.0
2008-10-24 20:09:00,118.33,118.5,118.33,118.46,446299990.0
2008-10-24 20:10:00,118.44,118.64,118.44,118.63,446299990.0
2008-10-24 20:11:00,118.62,118.77,118.54,118.74,446299990.0
2008-10-24 20:12:00,118.75,118.8,118.7,118.7,446299990.0
2008-10-24 20:13:00,118.69,118.75,118.61,118.65,446299990.0
2008-10-24 20:14:00,118.64,118.68,118.62,118.67,446299990.0
2008-10-24 20:15:00,118.68,118.77,118.67,118.72,446299990.0
2008-10-24 20:16:00,118.73,118.73,118.68,118.69,446299990.0
2008-10-24 20:17:00,118.68,118.83,118.68,118.83,446299990.0
2008-10-24 20:18:00,118.84,118.96,118.83,118.96,446299990.0
2008-10-24 20:19:00,118.97,119.05,118.93,119.04,446299990.0
2008-10-24 20:20:00,119.05,119.14,119.02,119.11,446299990.0
2008-10-24 20:21:00,119.1,119.12,118.83,118.84,446299990.0
2008-10-24 20:22:00,118.85,118.96,118.8,118.86,446299990.0
2008-10-24 20:23:00,118.87,119.07,118.83,119.0,446299990.0
2008-10-24 20:24:00,118.99,119.06,118.96,118.99,446299990.0
2008-10-24 20:25:00,119.0,119.06,119.0,119.01,446299990.0
2008-10-24 20:26:00,119.0,119.0,118.92,118.97,446299990.0
2008-10-24 20:27:00,118.98,119.15,118.96,118.97,446299990.0
2008-10-24 20:28:00,118.96,119.01,118.91,118.91,446299990.0
2008-10-24 20:29:00,118.9,119.0,118.9,119.0,446299990.0
2008-10-24 20:30:00,119.01,119.09,119.01,119.04,446299990.0
2008-10-24 20:31:00,119.03,119.03,118.95,118.96,446299990.0
2008-10-24 20:32:00,118.95,118.99,118.89,118.98,446299990.0
2008-10-24 20:33:00,118.99,119.04,118.96,119.02,446299990.0
2008-10-24 20:34:00,119.03,119.45,119.03,119.39,446299990.0
2008-10-24 20:35:00,119.38,119.38,119.07,119.16,446299990.0
2008-10-24 20:36:00,119.15,119.23,119.05,119.06,446299990.0
2008-10-24 20:37:00,119.07,119.08,119.03,119.07,446299990.0
2008-10-24 20:38:00,119.06,119.09,119.03,119.09,446299990.0
2008-10-24 20:39:00,119.1,119.13,119.05,119.13,446299990.0
2008-10-24 20:40:00,119.12,119.12,119.03,119.04,446299990.0
2008-10-24 20:41:00,119.03,119.15,119.0,119.15,446299990.0
2008-10-24 20:42:00,119.14,119.15,119.11,119.14,446299990.0
2008-10-24 20:43:00,119.13,119.13,118.93,118.98,446299990.0
2008-10-24 20:44:00,118.99,119.06,118.96,118.98,446299990.0
2008-10-24 20:45:00,118.99,119.01,118.88,118.88,446299990.0
2008-10-24 20:46:00,118.87,118.87,118.8,118.81,446299990.0
2008-10-24 20:47:00,118.8,118.8,118.76,118.76,446299990.0
2008-10-24 20:48:00,118.75,118.75,118.6,118.68,446299990.0
2008-10-24 20:49:00,118.66,118.66,118.66,118.66,446299990.0
2008-10-24 20:50:00,118.69,118.86,118.69,118.76,1800999987.0
2008-10-24 20:51:00,118.77,118.96,118.77,118.88,1800999987.0
2008-10-24 20:52:00,118.87,118.87,118.75,118.85,1800999987.0
2008-10-24 20:53:00,118.84,118.86,118.82,118.82,1800999987.0
2008-10-24 20:54:00,118.81,118.83,118.75,118.75,1800999987.0
2008-10-24 20:55:00,118.74,118.9,118.73,118.83,1800999987.0
2008-10-24 20:56:00,118.82,119.03,118.72,119.03,1800999987.0
2008-10-24 20:57:00,119.04,119.09,118.97,118.97,1800999987.0
2008-10-24 20:58:00,118.98,119.0,118.88,118.96,1800999987.0
2008-10-24 20:59:00,118.97,119.06,118.93,119.02,1800999987.0
2008-10-24 21:00:00,119.01,119.27,119.01,119.27,1800999987.0
2008-10-24 21:01:00,119.26,119.46,119.24,119.45,1800999987.0
2008-10-24 21:02:00,119.44,119.44,119.2,119.37,1800999987.0
2008-10-24 21:03:00,119.36,119.52,119.11,119.11,1800999987.0
2008-10-24 21:04:00,119.12,119.34,119.12,119.24,1800999987.0
2008-10-24 21:05:00,119.23,119.27,119.19,119.27,1800999987.0
2008-10-24 21:06:00,119.28,119.34,119.17,119.28,1800999987.0
2008-10-24 21:07:00,119.27,119.34,119.24,119.32,1800999987.0
2008-10-24 21:08:00,119.31,119.35,119.27,119.35,1800999987.0
2008-10-24 21:09:00,119.34,119.42,119.32,119.32,1800999987.0
2008-10-24 21:10:00,119.31,119.53,119.28,119.53,1800999987.0
2008-10-24 21:11:00,119.54,119.67,119.42,119.42,1800999987.0
2008-10-24 21:12:00,119.41,119.52,119.36,119.43,1800999987.0
2008-10-24 21:13:00,119.42,119.42,119.34,119.35,1800999987.0
2008-10-24 21:14:00,119.34,119.34,119.1,119.13,1800999987.0
2008-10-24 21:15:00,119.14,119.22,119.09,119.16,1800999987.0
2008-10-24 21:16:00,119.17,119.28,119.17,119.28,1800999987.0
2008-10-24 21:17:00,119.27,119.42,119.26,119.42,1800999987.0
2008-10-24 21:18:00,119.41,119.41,119.22,119.22,1800999987.0
2008-10-24 21:19:00,119.21,119.21,119.03,119.07,1800999987.0
2008-10-24 21:20:00,119.08,119.17,118.97,119.15,1800999987.0
2008-10-24 21:21:00,119.16,119.2,119.13,119.18,1800999987.0
2008-10-24 21:22:00,119.2,119.32,119.07,119.32,1800999987.0
2008-10-24 21:23:00,119.33,119.41,119.23,119.38,1800999987.0
2008-10-24 21:24:00,119.37,119.39,119.25,119.39,1800999987.0
2008-10-24 21:25:00,119.4,119.57,119.39,119.51,1800999987.0
2008-10-24 21:26:00,119.52,119.76,119.52,119.7,1800999987.0
2008-10-24 21:27:00,119.69,119.7,119.62,119.62,1800999987.0
2008-10-24 21:28:00,119.61,119.65,119.53,119.63,1800999987.0
2008-10-24 21:29:00,119.64,119.71,119.55,119.69,1800999987.0
2008-10-24 21:30:00,119.68,119.7,119.59,119.59,1800999987.0
2008-10-24 21:31:00,119.58,119.58,119.34,119.37,1800999987.0
2008-10-24 21:32:00,119.38,119.49,119.38,119.4,1800999987.0
2008-10-24 21:33:00,119.39,119.41,119.27,119.37,1800999987.0
2008-10-24 21:34:00,119.38,119.43,119.28,119.4,1800999987.0
2008-10-24 21:35:00,119.39,119.41,119.26,119.32,1800999987.0
2008-10-24 21:36:00,119.31,119.39,119.27,119.39,1800999987.0
2008-10-24 21:37:00,119.4,119.4,119.2,119.21,1800999987.0
2008-10-24 21:38:00,119.22,119.25,119.16,119.19,1800999987.0
2008-10-24 21:39:00,119.2,119.24,119.09,119.2,1800999987.0
2008-10-24 21:40:00,119.19,119.33,119.15,119.28,1800999987.0
2008-10-24 21:41:00,119.27,119.28,119.2,119.27,1800999987.0
2008-10-24 21:42:00,119.28,119.31,119.27,119.27,1800999987.0
2008-10-24 21:43:00,119.26,119.41,119.26,119.41,1800999987.0
2008-10-24 21:44:00,119.4,119.4,119.31,119.36,1800999987.0
2008-10-24 21:45:00,119.35,119.46,119.33,119.45,1800999987.0
2008-10-24 21:46:00,119.44,119.47,119.41,119.42,1800999987.0
2008-10-24 21:47:00,119.395,119.445,119.385,119.43,1800999987.0
2008-10-24 21:48:00,119.44,119.48,119.43,119.48,1410999995.0
2008-10-24 21:49:00,119.45,119.595,119.45,119.59,1410999995.0
2008-10-24 21:50:00,119.61,119.64,119.57,119.6,1614999996.0
2008-10-24 21:51:00,119.61,119.64,119.6,119.62,1614999996.0
2008-10-24 21:52:00,119.61,119.65,119.58,119.65,1614999996.0
2008-10-24 21:53:00,119.66,119.7,119.55,119.58,1614999996.0
2008-10-24 21:54:00,119.59,119.63,119.56,119.62,1614999996.0
2008-10-24 21:55:00,119.59,119.6,119.545,119.545,1614999996.0
2008-10-24 21:56:00,119.56,119.57,119.38,119.38,2134299992.0
2008-10-24 21:57:00,119.39,119.39,119.27,119.27,2134299992.0
2008-10-24 21:58:00,119.29,119.29,119.215,119.275,2134299992.0
2008-10-24 21:59:00,119.28,119.35,119.13,119.13,2091699994.0
2008-10-24 22:00:00,119.12,119.12,119.0,119.0,2091699994.0
2008-10-24 22:01:00,119.01,119.01,118.82,118.86,2091699994.0
2008-10-24 22:02:00,118.87,118.89,118.82,118.82,2091699994.0
2008-10-24 22:03:00,118.81,118.84,118.77,118.8,2091699994.0
2008-10-24 22:04:00,118.79,118.85,118.79,118.85,2091699994.0
2008-10-24 22:05:00,118.86,118.86,118.74,118.77,2091699994.0
2008-10-24 22:06:00,118.765,118.815,118.745,118.8,2091699994.0
2008-10-24 22:07:00,118.8,118.805,118.795,118.805,1203300001.0
2008-10-24 22:08:00,118.81,118.885,118.805,118.875,1474500011.0
2008-10-24 22:09:00,118.89,118.895,118.855,118.87,1226499994.0
2008-10-24 22:10:00,118.9,118.92,118.89,118.91,566100001.0
2008-10-24 22:11:00,118.92,118.94,118.9,118.93,566100001.0
2008-10-24 22:12:00,118.92,119.04,118.92,119.03,566100001.0
2008-10-24 22:13:00,119.0,119.06,119.0,119.03,566100001.0
2008-10-24 22:14:00,119.025,119.045,119.02,119.02,1846399997.0
2008-10-24 22:15:00,119.03,119.1,119.03,119.09,1800999990.0
2008-10-24 22:16:00,119.03,119.065,119.03,119.05,1800999990.0
2008-10-24 22:17:00,119.055,119.105,119.02,119.035,1822999991.0
2008-10-24 22:18:00,119.07,119.07,119.04,119.06,2075618620.0
2008-10-24 22:19:00,119.01,119.055,118.98,119.05,2075618620.0
2008-10-24 22:20:00,119.04,119.065,119.03,119.065,1709099991.0
2008-10-24 22:21:00,119.05,119.1,119.03,119.09,939599989.0
2008-10-24 22:22:00,119.06,119.08,119.05,119.05,939599989.0
2008-10-24 22:23:00,119.08,119.12,119.06,119.11,1870199988.0
2008-10-24 22:24:00,119.08,119.1,119.07,119.07,1870199988.0
2008-10-24 22:25:00,119.08,119.11,119.07,119.11,579000008.0
2008-10-24 22:26:00,119.12,119.19,119.11,119.19,579000008.0
2008-10-24 22:27:00,119.19,119.23,119.19,119.23,579000008.0
2008-10-24 22:28:00,119.215,119.28,119.21,119.28,1509000002.0
2008-10-24 22:29:00,119.28,119.285,119.22,119.22,1904200019.0
2008-10-24 22:30:00,119.19,119.27,119.19,119.21,1395599996.0
2008-10-24 22:31:00,119.2,119.21,119.17,119.17,1395599996.0
2008-10-24 22:32:00,119.13,119.18,119.09,119.12,1395599996.0
2008-10-24 22:33:00,119.13,119.14,118.86,118.93,1395599996.0
2008-10-24 22:34:00,118.92,118.92,118.76,118.76,1395599996.0
2008-10-24 22:35:00,118.75,118.94,118.72,118.93,1395599996.0
2008-10-24 22:36:00,118.94,119.26,118.93,119.26,1395599996.0
2008-10-24 22:37:00,119.225,119.245,119.105,119.12,1395599996.0
2008-10-24 22:38:00,119.12,119.145,119.12,119.12,731199991.0
2008-10-24 22:39:00,119.13,119.32,119.13,119.26,1959600012.0
2008-10-24 22:40:00,119.26,119.26,119.075,119.08,1959600012.0
2008-10-24 22:41:00,119.085,119.145,118.93,118.935,1550699994.0
2008-10-24 22:42:00,118.94,118.99,118.93,118.93,2098300007.0
2008-10-24 22:43:00,118.96,119.02,118.93,118.98,560199992.0
2008-10-24 22:44:00,118.98,118.98,118.905,118.915,560199992.0
2008-10-24 22:45:00,118.905,118.955,118.82,118.94,1633599966.0
2008-10-24 22:46:00,118.93,118.995,118.93,118.96,1806300019.0
2008-10-24 22:47:00,118.99,118.995,118.94,118.985,466600000.0
2008-10-24 22:48:00,118.99,119.09,118.94,118.95,1227899988.0
2008-10-24 22:49:00,118.935,118.98,118.915,118.95,1227899988.0
2008-10-24 22:50:00,118.96,118.985,118.96,118.98,1355600010.0
2008-10-24 22:51:00,118.975,118.98,118.975,118.98,136799999.0
2008-10-24 22:52:00,118.98,118.98,118.97,118.98,900399993.0
2008-10-24 22:53:00,118.995,118.995,118.95,118.975,669600003.0
2008-10-24 22:54:00,118.98,118.98,118.955,118.975,537400002.0
2008-10-24 22:55:00,118.965,118.985,118.96,118.96,627400002.0
2008-10-24 22:56:00,118.96,119.0,118.955,118.96,1199599988.0
2008-10-24 22:57:00,118.96,118.975,118.805,118.895,1616800010.0
2008-10-24 22:58:00,118.93,119.03,118.89,118.96,1550899998.0
2008-10-24 22:59:00,118.97,118.99,118.92,118.95,27000000.0
2008-10-26 23:05:00,117.2,117.215,117.14,117.17,27000000.0
2008-10-26 23:06:00,117.15,117.24,117.14,117.17,60500000.0
2008-10-26 23:07:00,117.24,117.27,117.24,117.25,47500000.0
2008-10-26 23:08:00,117.255,117.285,117.255,117.26,480400004.0
2008-10-26 23:09:00,117.27,117.27,117.17,117.17,1545999984.0
2008-10-26 23:10:00,117.18,117.215,117.18,117.205,665000010.0
2008-10-26 23:11:00,117.205,117.245,117.18,117.2,1425800024.0
2008-10-26 23:12:00,117.21,117.21,117.125,117.125,427300005.0
2008-10-26 23:13:00,117.125,117.21,117.125,117.19,1895200034.0
2008-10-26 23:14:00,117.195,117.21,117.07,117.07,1123900001.0
2008-10-26 23:15:00,117.07,117.075,116.91,116.96,745000003.0
2008-10-26 23:16:00,116.955,116.995,116.9,116.955,340800001.0
2008-10-26 23:17:00,116.95,116.95,116.91,116.91,391999993.0
2008-10-26 23:18:00,116.91,116.91,116.805,116.81,557099993.0
2008-10-26 23:19:00,116.825,116.825,116.75,116.75,275100002.0
2008-10-26 23:20:00,116.75,116.75,116.705,116.72,651900002.0
2008-10-26 23:21:00,116.72,116.72,116.715,116.715,53700000.0
2008-10-26 23:22:00,116.715,116.745,116.705,116.71,382999997.0
2008-10-26 23:23:00,116.71,116.745,116.695,116.74,575599993.0
2008-10-26 23:24:00,116.755,116.755,116.65,116.71,822600006.0
2008-10-26 23:25:00,116.725,116.755,116.72,116.755,328999997.0
2008-10-26 23:26:00,116.77,116.78,116.71,116.71,581500004.0
2008-10-26 23:27:00,116.71,116.71,116.585,116.585,110799998.0
2008-10-26 23:28:00,116.595,116.595,116.53,116.57,660499998.0
2008-10-26 23:29:00,116.57,116.57,116.475,116.475,444899993.0
2008-10-26 23:30:00,116.49,116.49,116.445,116.46,563299999.0
2008-10-26 23:31:00,116.46,116.48,116.455,116.47,423700001.0
2008-10-26 23:32:00,116.465,116.475,116.46,116.47,137100002.0
2008-10-26 23:33:00,116.475,116.475,116.46,116.46,144200004.0
2008-10-26 23:34:00,116.465,116.52,116.445,116.45,1240099997.0
2008-10-26 23:35:00,116.465,116.465,116.23,116.4,683599999.0
2008-10-26 23:36:00,116.38,116.4,116.21,116.215,1254200001.0
2008-10-26 23:38:00,115.975,115.995,115.82,115.89,645600003.0
2008-10-26 23:39:00,115.805,115.89,115.645,115.78,819199999.0
2008-10-26 23:40:00,115.78,115.905,115.775,115.89,794100004.0
2008-10-26 23:41:00,115.885,115.89,115.775,115.86,1318699990.0
2008-10-26 23:42:00,115.86,115.94,115.85,115.935,743299993.0
2008-10-26 23:43:00,115.95,115.95,115.895,115.925,420300003.0
2008-10-26 23:44:00,115.93,116.06,115.855,115.95,950700000.0
2008-10-26 23:45:00,115.935,116.085,115.935,116.06,931800002.0
2008-10-26 23:46:00,116.06,116.185,116.05,116.14,726800007.0
2008-10-26 23:47:00,116.13,116.17,116.115,116.155,828200004.0
2008-10-26 23:48:00,116.16,116.19,116.15,116.19,372099999.0
2008-10-26 23:49:00,116.195,116.23,116.17,116.215,193800000.0
2008-10-26 23:50:00,116.215,116.25,116.18,116.245,622300002.0
2008-10-26 23:51:00,116.245,116.245,116.17,116.22,468299998.0
2008-10-26 23:52:00,116.23,116.25,116.205,116.25,263300006.0
2008-10-26 23:53:00,116.25,116.265,116.23,116.24,587500004.0
2008-10-26 23:54:00,116.24,116.25,116.23,116.24,552700010.0
2008-10-26 23:55:00,116.24,116.24,116.18,116.195,240000005.0
2008-10-26 23:56:00,116.195,116.195,116.195,116.195,89900001.0
2008-10-26 23:57:00,116.195,116.195,116.16,116.19,214800005.0
2008-10-26 23:58:00,116.21,116.21,116.135,116.14,529400000.0
2008-10-26 23:59:00,116.095,116.105,116.035,116.07,508799995.0
2008-10-27 00:00:00,116.06,116.09,116.055,116.06,851699994.0
2008-10-27 00:01:00,116.05,116.08,116.0,116.0,1364200001.0
2008-10-27 00:02:00,116.0,116.02,115.875,115.885,1224900002.0
2008-10-27 00:03:00,115.89,115.905,115.735,115.76,1371199999.0
2008-10-27 00:04:00,115.76,115.82,115.745,115.795,1112800009.0
2008-10-27 00:05:00,115.795,115.795,115.785,115.795,847199994.0
2008-10-27 00:06:00,115.795,115.795,115.715,115.75,687900001.0
2008-10-27 00:07:00,115.75,115.795,115.75,115.795,679399998.0
2008-10-27 00:08:00,115.77,115.77,115.755,115.755,522499998.0
2008-10-27 00:09:00,115.755,115.77,115.735,115.77,567999997.0
2008-10-27 00:10:00,115.775,115.84,115.77,115.81,1394700006.0
2008-10-27 00:11:00,115.81,115.81,115.715,115.73,1119100003.0
2008-10-27 00:12:00,115.73,115.73,115.73,115.73,597799999.0
2008-10-27 00:13:00,115.73,115.73,115.725,115.73,706400006.0
2008-10-27 00:14:00,115.73,115.73,115.67,115.725,983399985.0
2008-10-27 00:15:00,115.725,115.725,115.565,115.65,1473399994.0
2008-10-27 00:16:00,115.57,115.65,115.41,115.41,1872499996.0
2008-10-27 00:17:00,115.415,115.495,115.35,115.46,1686299996.0
2008-10-27 00:18:00,115.46,115.48,115.455,115.455,969599996.0
2008-10-27 00:19:00,116.98,117.06,116.91,116.94,2016800001.0
2008-10-27 00:20:00,115.445,115.47,115.32,115.355,2016800001.0
2008-10-27 00:21:00,116.97,116.97,116.91,116.95,1389600002.0
2008-10-27 00:22:00,115.395,115.43,115.38,115.425,1389600002.0
2008-10-27 00:23:00,115.41,115.46,115.4,115.455,722299998.0
2008-10-27 00:24:00,115.46,115.48,115.405,115.45,775200001.0
2008-10-27 00:25:00,115.42,115.5,115.355,115.5,2135599979.0
2008-10-27 00:26:00,116.9,116.95,116.88,116.95,1784500005.0
2008-10-27 00:27:00,115.65,115.68,115.625,115.665,1784500005.0
2008-10-27 00:28:00,115.66,115.67,115.59,115.6,737300014.0
2008-10-27 00:29:00,116.97,116.98,116.88,116.91,2081899993.0
2008-10-27 00:30:00,115.675,115.87,115.635,115.865,2081899993.0
2008-10-27 00:31:00,115.875,116.025,115.875,116.01,1709999974.0
2008-10-27 00:32:00,116.005,116.45,116.0,116.45,1952900006.0
2008-10-27 00:33:00,116.7,116.73,116.63,116.66,995099993.0
2008-10-27 00:34:00,116.65,116.65,116.54,116.55,995099993.0
2008-10-27 00:35:00,116.88,116.9,116.805,116.85,995099993.0
2008-10-27 00:36:00,116.85,116.85,116.765,116.78,1409499998.0
2008-10-27 00:37:00,116.63,116.73,116.63,116.73,1190475008.0
2008-10-27 00:38:00,116.79,116.93,116.79,116.88,1190475008.0
2008-10-27 00:39:00,116.83,117.01,116.83,116.95,1636549997.0
2008-10-27 00:40:00,116.965,117.17,116.955,117.135,1636549997.0
2008-10-27 00:41:00,117.14,117.14,117.055,117.11,773550004.0
2008-10-27 00:42:00,117.04,117.13,117.04,117.13,1859500010.0
2008-10-27 00:43:00,117.06,117.095,117.055,117.055,1859500010.0
2008-10-27 00:44:00,117.05,117.285,117.05,117.225,1828600006.0
2008-10-27 00:45:00,117.2,117.26,117.17,117.26,1343999989.0
2008-10-27 00:46:00,117.24,117.365,117.24,117.365,1343999989.0
2008-10-27 00:47:00,117.36,117.38,117.32,117.34,1649200001.0
2008-10-27 00:48:00,117.47,117.52,117.45,117.48,839799995.0
2008-10-27 00:49:00,117.45,117.51,117.44,117.45,839799995.0
2008-10-27 00:50:00,117.665,117.695,117.66,117.67,839799995.0
2008-10-27 00:51:00,117.52,117.52,117.51,117.51,1509599993.0
2008-10-27 00:52:00,117.53,117.565,117.505,117.505,1509599993.0
2008-10-27 00:53:00,117.485,117.565,117.485,117.535,1624599985.0
2008-10-27 00:54:00,117.67,117.7,117.62,117.66,964199996.0
2008-10-27 00:55:00,117.67,117.72,117.65,117.72,964199996.0
2008-10-27 00:56:00,117.73,117.77,117.72,117.77,964199996.0
2008-10-27 00:57:00,117.32,117.37,117.305,117.31,964199996.0
2008-10-27 00:58:00,117.74,117.95,117.74,117.95,1094200012.0
2008-10-27 00:59:00,117.97,118.05,117.95,118.05,1094200012.0
2008-10-27 01:00:00,117.25,117.25,117.105,117.12,1094200012.0
2008-10-27 01:01:00,117.12,117.12,116.95,116.99,1761900018.0
2008-10-27 01:02:00,118.48,118.58,118.44,118.58,2021899988.0
2008-10-27 01:03:00,118.56,118.9,118.52,118.88,2021899988.0
2008-10-27 01:04:00,118.94,119.38,118.91,119.3,2021899988.0
2008-10-27 01:05:00,116.38,116.385,116.185,116.235,2021899988.0
2008-10-27 01:06:00,119.16,119.3,119.08,119.13,1799100012.0
2008-10-27 01:07:00,119.15,119.16,118.91,118.91,1799100012.0
2008-10-27 01:08:00,118.92,118.92,118.52,118.54,1799100012.0
2008-10-27 01:09:00,117.01,117.02,116.905,116.96,1799100012.0
2008-10-27 01:10:00,116.965,117.06,116.93,117.015,1086100002.0
2008-10-27 01:11:00,118.91,119.01,118.66,118.7,1813699992.0
2008-10-27 01:12:00,118.69,118.69,118.45,118.48,1813699992.0
2008-10-27 01:13:00,117.24,117.24,117.21,117.235,1813699992.0
2008-10-27 01:14:00,117.235,117.235,117.235,117.235,346100005.0
2008-10-27 01:15:00,117.235,117.235,117.15,117.155,494200010.0
2008-10-27 01:16:00,118.81,118.84,118.79,118.81,2012300000.0
2008-10-27 01:17:00,118.83,118.92,118.8,118.91,2012300000.0
2008-10-27 01:18:00,118.92,119.01,118.92,119.01,2012300000.0
2008-10-27 01:19:00,116.91,117.045,116.9,116.975,2012300000.0
2008-10-27 01:20:00,116.975,116.975,116.975,116.975,651999995.0
2008-10-27 01:21:00,118.86,118.88,118.66,118.7,1670900004.0
2008-10-27 01:22:00,116.925,116.985,116.91,116.94,1670900004.0
2008-10-27 01:23:00,118.52,118.52,118.05,118.05,1637599988.0
2008-10-27 01:24:00,116.87,116.925,116.695,116.745,1637599988.0
2008-10-27 01:25:00,118.09,118.09,117.88,117.95,351599997.0
2008-10-27 01:26:00,117.98,118.26,117.98,118.26,351599997.0
2008-10-27 01:27:00,116.875,116.88,116.865,116.88,351599997.0
2008-10-27 01:28:00,116.885,116.955,116.88,116.91,1316700004.0
2008-10-27 01:29:00,118.12,118.26,118.12,118.26,1436300006.0
2008-10-27 01:30:00,116.88,116.95,116.87,116.9,1436300006.0
2008-10-27 01:31:00,116.9,116.935,116.9,116.925,1738700002.0
2008-10-27 01:32:00,118.38,118.42,118.3,118.42,2072999998.0
2008-10-27 01:33:00,118.41,118.45,118.4,118.41,2072999998.0
2008-10-27 01:34:00,116.64,116.64,116.565,116.58,2072999998.0
2008-10-27 01:35:00,116.58,116.585,116.58,116.58,1306399997.0
2008-10-27 01:36:00,116.58,116.63,116.54,116.54,1616400005.0
2008-10-27 01:37:00,116.54,116.66,116.54,116.65,1795200005.0
2008-10-27 01:38:00,118.09,118.11,117.98,117.99,2045099999.0
2008-10-27 01:39:00,117.98,118.01,117.92,117.98,2045099999.0
2008-10-27 01:40:00,116.92,116.97,116.81,116.81,2045099999.0
2008-10-27 01:41:00,118.17,118.27,118.17,118.24,2040699973.0
2008-10-27 01:42:00,117.0,117.07,117.0,117.07,2040699973.0
2008-10-27 01:43:00,117.065,117.12,117.055,117.1,972399995.0
2008-10-27 01:44:00,117.095,117.13,117.08,117.125,862900007.0
2008-10-27 01:45:00,117.1,117.245,117.1,117.245,1290700009.0
2008-10-27 01:46:00,117.23,117.425,117.22,117.425,2084099996.0
2008-10-27 01:47:00,118.61,118.62,118.55,118.56,1425699997.0
2008-10-27 01:48:00,118.55,118.55,118.48,118.49,1425699997.0
2008-10-27 01:49:00,118.48,118.52,118.45,118.49,1425699997.0
2008-10-27 01:50:00,117.44,117.49,117.44,117.49,1425699997.0
2008-10-27 01:51:00,117.495,117.52,117.495,117.5,1297100005.0
2008-10-27 01:52:00,117.505,117.565,117.5,117.555,1136000005.0
2008-10-27 01:53:00,118.49,118.51,118.45,118.48,1702300011.0
2008-10-27 01:54:00,118.51,118.7,118.51,118.7,1702300011.0
2008-10-27 01:55:00,118.72,118.72,118.59,118.62,1702300011.0
2008-10-27 01:56:00,118.63,118.66,118.58,118.66,1702300011.0
2008-10-27 01:57:00,118.67,118.8,118.66,118.8,1702300011.0
2008-10-27 01:58:00,118.79,118.8,118.74,118.76,1702300011.0
2008-10-27 01:59:00,118.77,118.86,118.77,118.86,1702300011.0
2008-10-27 02:00:00,118.87,119.12,118.87,119.12,1702300011.0
2008-10-27 02:01:00,119.11,119.11,118.9,118.9,1702300011.0
2008-10-27 02:02:00,118.91,118.92,118.7,118.7,1702300011.0
2008-10-27 02:03:00,118.72,118.8,118.7,118.79,1702300011.0
2008-10-27 02:04:00,118.77,118.87,118.76,118.87,1702300011.0
2008-10-27 02:05:00,118.86,118.95,118.83,118.95,1702300011.0
2008-10-27 02:06:00,118.97,118.97,118.84,118.87,1702300011.0
2008-10-27 02:07:00,118.86,118.9,118.86,118.9,1702300011.0
2008-10-27 02:08:00,118.88,118.91,118.87,118.88,1702300011.0
2008-10-27 02:09:00,118.9,118.91,118.88,118.91,1702300011.0
2008-10-27 02:10:00,118.92,118.95,118.91,118.92,1702300011.0
2008-10-27 02:11:00,118.94,118.95,118.91,118.92,1702300011.0
2008-10-27 02:12:00,118.91,118.95,118.91,118.95,1702300011.0
2008-10-27 02:13:00,118.94,118.97,118.92,118.97,1702300011.0
2008-10-27 02:14:00,118.95,118.95,118.87,118.87,1702300011.0
2008-10-27 02:15:00,118.88,118.95,118.88,118.95,1702300011.0
2008-10-27 02:16:00,118.97,118.98,118.95,118.95,1702300011.0
2008-10-27 02:17:00,118.97,118.98,118.95,118.95,1702300011.0
2008-10-27 02:18:00,118.97,118.98,118.95,118.98,1702300011.0
2008-10-27 02:19:00,118.97,118.97,118.88,118.88,1702300011.0
2008-10-27 02:20:00,118.9,118.91,118.88,118.88,1702300011.0
2008-10-27 02:21:00,118.9,118.92,118.88,118.92,1702300011.0
2008-10-27 02:22:00,118.91,118.98,118.91,118.95,1702300011.0
2008-10-27 02:23:00,118.94,118.95,118.91,118.91,1702300011.0
2008-10-27 02:24:00,118.92,118.94,118.88,118.92,1702300011.0
2008-10-27 02:25:00,118.91,118.95,118.84,118.84,1702300011.0
2008-10-27 02:26:00,118.83,118.84,118.67,118.7,1702300011.0
2008-10-27 02:27:00,118.69,118.7,118.55,118.55,1702300011.0
2008-10-27 02:28:00,118.56,118.58,118.4,118.42,1702300011.0
2008-10-27 02:29:00,118.075,118.235,118.075,118.235,1702300011.0
2008-10-27 02:30:00,118.26,118.36,118.23,118.29,1826850013.0
2008-10-27 02:31:00,118.3,118.38,118.3,118.3,1826850013.0
2008-10-27 02:32:00,118.29,118.29,118.15,118.15,1826850013.0
2008-10-27 02:33:00,118.13,118.16,118.11,118.12,1826850013.0
2008-10-27 02:34:00,118.13,118.16,117.97,117.97,1826850013.0
2008-10-27 02:35:00,117.95,117.95,117.56,117.56,1826850013.0
2008-10-27 02:36:00,117.58,117.58,117.52,117.54,1826850013.0
2008-10-27 02:37:00,117.55,117.9,117.54,117.88,1826850013.0
2008-10-27 02:38:00,117.87,117.87,117.7,117.79,1826850013.0
2008-10-27 02:39:00,117.77,117.88,117.74,117.88,1826850013.0
2008-10-27 02:40:00,117.87,117.91,117.7,117.7,1826850013.0
2008-10-27 02:41:00,117.69,117.72,117.69,117.7,1826850013.0
2008-10-27 02:42:00,117.72,117.74,117.7,117.74,1826850013.0
2008-10-27 02:43:00,117.73,117.73,117.7,117.73,1826850013.0
2008-10-27 02:44:00,118.18,118.22,118.135,118.135,1826850013.0
2008-10-27 02:45:00,117.76,117.76,117.73,117.76,1932799999.0
2008-10-27 02:46:00,117.77,117.77,117.7,117.72,1932799999.0
2008-10-27 02:47:00,117.7,117.77,117.7,117.76,1932799999.0
2008-10-27 02:48:00,117.77,117.77,117.62,117.63,1932799999.0
2008-10-27 02:49:00,117.65,117.73,117.63,117.72,1932799999.0
2008-10-27 02:50:00,118.465,118.52,118.39,118.49,1932799999.0
2008-10-27 02:51:00,117.77,117.79,117.74,117.76,1240000007.0
2008-10-27 02:52:00,117.74,117.74,117.67,117.7,1240000007.0
2008-10-27 02:53:00,117.72,117.73,117.7,117.7,1240000007.0
2008-10-27 02:54:00,117.72,117.73,117.72,117.73,1240000007.0
2008-10-27 02:55:00,117.74,117.74,117.73,117.73,1240000007.0
2008-10-27 02:56:00,117.7,117.72,117.58,117.59,1240000007.0
2008-10-27 02:57:00,117.58,117.58,117.54,117.54,1240000007.0
2008-10-27 02:58:00,117.52,117.52,117.45,117.45,1240000007.0
2008-10-27 02:59:00,117.47,117.51,117.47,117.51,1240000007.0
2008-10-27 03:00:00,117.52,117.63,117.51,117.63,1240000007.0
2008-10-27 03:01:00,117.62,117.62,117.55,117.61,1240000007.0
2008-10-27 03:02:00,117.62,117.63,117.58,117.63,1240000007.0
2008-10-27 03:03:00,117.62,117.65,117.62,117.63,1240000007.0
2008-10-27 03:04:00,117.65,117.67,117.63,117.67,1240000007.0
2008-10-27 03:05:00,117.69,117.7,117.69,117.7,1240000007.0
2008-10-27 03:06:00,117.69,117.77,117.69,117.77,1240000007.0
2008-10-27 03:07:00,118.83,118.875,118.82,118.875,1240000007.0
2008-10-27 03:08:00,118.87,118.885,118.83,118.88,1323750009.0
2008-10-27 03:09:00,118.88,118.89,118.84,118.89,1882300006.0
2008-10-27 03:10:00,118.56,118.56,118.48,118.48,1367050004.0
2008-10-27 03:11:00,118.9,118.92,118.9,118.9,1367050004.0
2008-10-27 03:12:00,118.22,118.22,118.01,118.01,1439949991.0
2008-10-27 03:13:00,118.92,118.96,118.9,118.96,1439949991.0
2008-10-27 03:14:00,117.92,117.94,117.84,117.92,1916899998.0
2008-10-27 03:15:00,117.94,118.15,117.94,118.13,1916899998.0
2008-10-27 03:16:00,118.12,118.16,118.08,118.08,1916899998.0
2008-10-27 03:17:00,118.06,118.11,118.01,118.11,1916899998.0
2008-10-27 03:18:00,118.93,118.965,118.93,118.96,1916899998.0
2008-10-27 03:19:00,118.24,118.3,118.24,118.24,1137800021.0
2008-10-27 03:20:00,118.87,118.9,118.86,118.88,1137800021.0
2008-10-27 03:21:00,118.875,118.91,118.87,118.91,1435900004.0
2008-10-27 03:22:00,118.19,118.2,118.05,118.11,870250003.0
2008-10-27 03:23:00,118.09,118.16,118.05,118.16,870250003.0
2008-10-27 03:24:00,118.17,118.19,118.16,118.16,870250003.0
2008-10-27 03:25:00,118.15,118.15,118.05,118.09,870250003.0
2008-10-27 03:26:00,118.11,118.12,118.09,118.09,870250003.0
2008-10-27 03:27:00,118.08,118.08,118.01,118.02,870250003.0
2008-10-27 03:28:00,118.01,118.01,117.91,117.95,870250003.0
2008-10-27 03:29:00,117.94,117.95,117.92,117.95,870250003.0
2008-10-27 03:30:00,117.98,118.01,117.98,117.99,870250003.0
2008-10-27 03:31:00,118.01,118.15,118.01,118.15,870250003.0
2008-10-27 03:32:00,118.13,118.13,118.09,118.11,870250003.0
2008-10-27 03:33:00,118.12,118.17,118.11,118.15,870250003.0
2008-10-27 03:34:00,118.13,118.17,118.05,118.13,870250003.0
2008-10-27 03:35:00,118.15,118.16,118.01,118.01,870250003.0
2008-10-27 03:36:00,117.98,117.99,117.86,117.86,870250003.0
2008-10-27 03:37:00,117.87,117.87,117.76,117.77,870250003.0
2008-10-27 03:38:00,117.79,117.84,117.76,117.84,870250003.0
2008-10-27 03:39:00,117.86,117.9,117.81,117.81,870250003.0
2008-10-27 03:40:00,117.8,117.83,117.76,117.76,870250003.0
2008-10-27 03:41:00,117.74,117.77,117.73,117.77,870250003.0
2008-10-27 03:42:00,117.79,117.92,117.79,117.91,870250003.0
2008-10-27 03:43:00,117.9,117.9,117.83,117.88,870250003.0
2008-10-27 03:44:00,117.9,117.91,117.83,117.83,870250003.0
2008-10-27 03:45:00,117.84,117.88,117.79,117.88,870250003.0
2008-10-27 03:46:00,117.87,117.9,117.84,117.9,870250003.0
2008-10-27 03:47:00,117.91,118.01,117.91,118.01,870250003.0
2008-10-27 03:48:00,118.02,118.15,118.02,118.13,870250003.0
2008-10-27 03:49:00,118.12,118.16,118.09,118.13,870250003.0
2008-10-27 03:50:00,118.12,118.13,118.01,118.05,870250003.0
2008-10-27 03:51:00,118.04,118.05,117.98,118.01,870250003.0
2008-10-27 03:52:00,117.98,118.01,117.98,117.99,870250003.0
2008-10-27 03:53:00,117.68,117.7,117.68,117.69,870250003.0
2008-10-27 03:54:00,117.7,117.725,117.7,117.705,1273449991.0
2008-10-27 03:55:00,117.705,117.725,117.7,117.715,1677750006.0
2008-10-27 03:56:00,117.68,117.68,117.565,117.575,1919000006.0
2008-10-27 03:57:00,118.2,118.2,118.15,118.17,1404200003.0
2008-10-27 03:58:00,118.16,118.17,118.08,118.13,1404200003.0
2008-10-27 03:59:00,118.12,118.12,117.73,117.73,1404200003.0
2008-10-27 04:00:00,117.72,117.88,117.72,117.86,1404200003.0
2008-10-27 04:01:00,117.84,117.87,117.84,117.86,1404200003.0
2008-10-27 04:02:00,117.84,117.88,117.84,117.84,1404200003.0
2008-10-27 04:03:00,117.86,117.98,117.86,117.94,1404200003.0
2008-10-27 04:04:00,117.95,118.01,117.95,117.98,1404200003.0
2008-10-27 04:05:00,117.67,117.7,117.67,117.69,1404200003.0
2008-10-27 04:06:00,117.98,118.04,117.95,118.04,1993100012.0
2008-10-27 04:07:00,118.05,118.09,118.02,118.04,1993100012.0
2008-10-27 04:08:00,118.02,118.12,118.02,118.11,1993100012.0
2008-10-27 04:09:00,118.09,118.09,118.05,118.06,1993100012.0
2008-10-27 04:10:00,118.08,118.08,118.02,118.04,1993100012.0
2008-10-27 04:11:00,118.05,118.05,117.92,117.95,1993100012.0
2008-10-27 04:12:00,117.94,117.95,117.91,117.94,1993100012.0
2008-10-27 04:13:00,117.92,117.94,117.83,117.83,1993100012.0
2008-10-27 04:14:00,117.84,117.84,117.76,117.77,1993100012.0
2008-10-27 04:15:00,117.79,117.86,117.79,117.86,1993100012.0
2008-10-27 04:16:00,117.87,117.87,117.81,117.81,1993100012.0
2008-10-27 04:17:00,117.8,117.81,117.76,117.76,1993100012.0
2008-10-27 04:18:00,117.77,117.77,117.63,117.7,1993100012.0
2008-10-27 04:19:00,117.73,118.11,117.72,118.11,1993100012.0
2008-10-27 04:20:00,118.23,118.23,118.145,118.175,1993100012.0
2008-10-27 04:21:00,118.17,118.19,118.17,118.18,836200006.0
2008-10-27 04:22:00,118.19,118.26,118.19,118.26,801999995.0
2008-10-27 04:23:00,118.24,118.42,118.23,118.41,801999995.0
2008-10-27 04:24:00,118.4,118.4,118.09,118.11,801999995.0
2008-10-27 04:25:00,118.09,118.09,117.92,117.99,801999995.0
2008-10-27 04:26:00,118.085,118.1,118.08,118.08,801999995.0
2008-10-27 04:27:00,118.16,118.3,118.16,118.2,1435999995.0
2008-10-27 04:28:00,118.22,118.23,118.2,118.2,1435999995.0
2008-10-27 04:29:00,117.945,117.945,117.905,117.93,1435999995.0
2008-10-27 04:30:00,118.23,118.31,118.23,118.3,1511399994.0
2008-10-27 04:31:00,118.31,118.34,118.31,118.33,1511399994.0
2008-10-27 04:32:00,118.11,118.11,118.1,118.1,1511399994.0
2008-10-27 04:33:00,118.1,118.145,118.1,118.145,619100007.0
2008-10-27 04:34:00,118.52,118.74,118.51,118.7,2028400023.0
2008-10-27 04:35:00,118.72,118.91,118.72,118.9,2028400023.0
2008-10-27 04:36:00,118.88,118.95,118.87,118.91,2028400023.0
2008-10-27 04:37:00,118.9,118.94,118.83,118.91,2028400023.0
2008-10-27 04:38:00,118.92,118.94,118.81,118.91,2028400023.0
2008-10-27 04:39:00,118.9,118.92,118.87,118.87,2028400023.0
2008-10-27 04:40:00,118.86,118.86,118.76,118.76,2028400023.0
2008-10-27 04:41:00,117.695,117.78,117.695,117.78,2028400023.0
2008-10-27 04:42:00,118.62,118.63,118.42,118.51,1830199993.0
2008-10-27 04:43:00,118.49,118.55,118.45,118.49,1830199993.0
2008-10-27 04:44:00,118.51,118.54,118.48,118.48,1830199993.0
2008-10-27 04:45:00,118.47,118.48,118.41,118.41,1830199993.0
2008-10-27 04:46:00,118.42,118.45,118.42,118.45,1830199993.0
2008-10-27 04:47:00,118.44,118.55,118.44,118.55,1830199993.0
2008-10-27 04:48:00,118.56,118.76,118.56,118.73,1830199993.0
2008-10-27 04:49:00,118.72,118.79,118.66,118.76,1830199993.0
2008-10-27 04:50:00,118.77,118.77,118.66,118.66,1830199993.0
2008-10-27 04:51:00,118.65,118.65,118.54,118.54,1830199993.0
2008-10-27 04:52:00,118.52,118.54,118.4,118.41,1830199993.0
2008-10-27 04:53:00,118.4,118.44,118.4,118.42,1830199993.0
2008-10-27 04:54:00,118.41,118.41,118.38,118.38,1830199993.0
2008-10-27 04:55:00,118.4,118.45,118.38,118.45,1830199993.0
2008-10-27 04:56:00,118.44,118.44,118.36,118.37,1830199993.0
2008-10-27 04:57:00,118.36,118.4,118.34,118.36,1830199993.0
2008-10-27 04:58:00,118.37,118.38,118.34,118.38,1830199993.0
2008-10-27 04:59:00,118.37,118.41,118.37,118.4,1830199993.0
2008-10-27 05:00:00,118.41,118.42,118.38,118.42,1830199993.0
2008-10-27 05:01:00,118.41,118.41,118.4,118.41,1830199993.0
2008-10-27 05:02:00,118.4,118.45,118.38,118.45,1830199993.0
2008-10-27 05:03:00,118.44,118.45,118.41,118.45,1830199993.0
2008-10-27 05:04:00,118.47,118.52,118.47,118.51,1830199993.0
2008-10-27 05:05:00,118.49,118.52,118.48,118.51,1830199993.0
2008-10-27 05:06:00,118.52,118.52,118.48,118.51,1830199993.0
2008-10-27 05:07:00,118.49,118.59,118.49,118.58,1830199993.0
2008-10-27 05:08:00,118.56,118.67,118.56,118.65,1830199993.0
2008-10-27 05:09:00,118.63,118.63,118.58,118.58,1830199993.0
2008-10-27 05:10:00,118.59,118.61,118.56,118.59,1830199993.0
2008-10-27 05:11:00,118.61,118.63,118.51,118.51,1830199993.0
2008-10-27 05:12:00,118.49,118.54,118.49,118.51,1830199993.0
2008-10-27 05:13:00,118.52,118.55,118.51,118.54,1830199993.0
2008-10-27 05:14:00,118.52,118.56,118.51,118.51,1830199993.0
2008-10-27 05:15:00,117.79,117.845,117.77,117.845,1830199993.0
2008-10-27 05:16:00,117.83,117.83,117.79,117.795,1571999996.0
2008-10-27 05:17:00,118.49,118.55,118.49,118.55,1384299992.0
2008-10-27 05:18:00,118.54,118.55,118.48,118.48,1384299992.0
2008-10-27 05:19:00,118.49,118.51,118.44,118.48,1384299992.0
2008-10-27 05:20:00,118.49,118.54,118.49,118.52,1384299992.0
2008-10-27 05:21:00,118.54,118.56,118.54,118.56,1384299992.0
2008-10-27 05:22:00,118.58,118.59,118.56,118.56,1384299992.0
2008-10-27 05:23:00,118.58,118.61,118.58,118.59,1384299992.0
2008-10-27 05:24:00,118.58,118.59,118.52,118.55,1384299992.0
2008-10-27 05:25:00,118.56,118.58,118.45,118.48,1384299992.0
2008-10-27 05:26:00,118.49,118.51,118.45,118.48,1384299992.0
2008-10-27 05:27:00,118.47,118.54,118.45,118.52,1384299992.0
2008-10-27 05:28:00,118.185,118.2,118.155,118.175,1384299992.0
2008-10-27 05:29:00,118.59,118.63,118.59,118.62,1966800004.0
2008-10-27 05:30:00,118.59,118.62,118.56,118.59,1966800004.0
2008-10-27 05:31:00,118.58,118.58,118.55,118.55,1966800004.0
2008-10-27 05:32:00,118.56,118.56,118.55,118.55,1966800004.0
2008-10-27 05:33:00,118.56,118.7,118.55,118.7,1966800004.0
2008-10-27 05:34:00,118.72,118.73,118.55,118.55,1966800004.0
2008-10-27 05:35:00,118.56,118.63,118.56,118.59,1966800004.0
2008-10-27 05:36:00,118.58,118.58,118.55,118.55,1966800004.0
2008-10-27 05:37:00,118.56,118.58,118.55,118.55,1966800004.0
2008-10-27 05:38:00,118.56,118.66,118.56,118.63,1966800004.0
2008-10-27 05:39:00,118.62,118.66,118.61,118.66,1966800004.0
2008-10-27 05:40:00,118.67,118.74,118.66,118.74,1966800004.0
2008-10-27 05:41:00,118.73,118.76,118.73,118.76,1966800004.0
2008-10-27 05:42:00,118.74,118.74,118.65,118.66,1966800004.0
2008-10-27 05:43:00,118.65,118.66,118.55,118.56,1966800004.0
2008-10-27 05:44:00,118.58,118.58,118.51,118.51,1966800004.0
2008-10-27 05:45:00,118.52,118.54,118.51,118.52,1966800004.0
2008-10-27 05:46:00,118.51,118.51,118.38,118.45,1966800004.0
2008-10-27 05:47:00,118.44,118.45,118.42,118.45,1966800004.0
2008-10-27 05:48:00,118.48,118.58,118.48,118.54,1966800004.0
2008-10-27 05:49:00,118.55,118.56,118.48,118.48,1966800004.0
2008-10-27 05:50:00,118.73,118.73,118.58,118.58,1966800004.0
2008-10-27 05:51:00,118.45,118.51,118.41,118.48,1631600006.0
2008-10-27 05:52:00,118.47,118.47,118.41,118.44,1631600006.0
2008-10-27 05:53:00,118.38,118.42,118.37,118.4,1631600006.0
2008-10-27 05:54:00,118.4,118.415,118.355,118.37,1501799997.0
2008-10-27 05:55:00,118.365,118.43,118.365,118.43,679000002.0
2008-10-27 05:56:00,118.43,118.43,118.315,118.33,1914849996.0
2008-10-27 05:57:00,118.15,118.17,118.13,118.16,1720199991.0
2008-10-27 05:58:00,118.325,118.35,118.32,118.325,1720199991.0
2008-10-27 05:59:00,118.15,118.15,118.06,118.08,1565699995.0
2008-10-27 06:00:00,118.06,118.08,117.87,117.87,1565699995.0
2008-10-27 06:01:00,117.86,117.91,117.7,117.7,1565699995.0
2008-10-27 06:02:00,118.385,118.435,118.365,118.415,1565699995.0
2008-10-27 06:03:00,117.74,117.8,117.7,117.74,1447900001.0
2008-10-27 06:04:00,117.73,117.76,117.58,117.58,1447900001.0
2008-10-27 06:05:00,117.59,117.63,117.55,117.55,1447900001.0
2008-10-27 06:06:00,117.54,117.54,117.33,117.33,1447900001.0
2008-10-27 06:07:00,117.34,117.36,117.17,117.26,1447900001.0
2008-10-27 06:08:00,117.27,117.41,117.27,117.38,1447900001.0
2008-10-27 06:09:00,117.4,117.41,117.38,117.38,1447900001.0
2008-10-27 06:10:00,117.37,117.37,117.13,117.13,1447900001.0
2008-10-27 06:11:00,117.15,117.17,117.15,117.15,1447900001.0
2008-10-27 06:12:00,117.16,117.2,117.06,117.08,1447900001.0
2008-10-27 06:13:00,117.09,117.09,116.92,116.92,1447900001.0
2008-10-27 06:14:00,118.51,118.54,118.485,118.49,1447900001.0
2008-10-27 06:15:00,116.76,116.81,116.73,116.76,2029800008.0
2008-10-27 06:16:00,118.49,118.49,118.465,118.48,2029800008.0
2008-10-27 06:17:00,118.48,118.53,118.465,118.53,1331350003.0
2008-10-27 06:18:00,118.53,118.53,118.47,118.47,1839400004.0
2008-10-27 06:19:00,117.04,117.05,116.7,116.7,1987499995.0
2008-10-27 06:20:00,116.67,116.67,116.63,116.67,1987499995.0
2008-10-27 06:21:00,118.5,118.555,118.5,118.555,1987499995.0
2008-10-27 06:22:00,116.74,116.76,116.73,116.73,1234599997.0
2008-10-27 06:23:00,118.555,118.59,118.555,118.57,1234599997.0
2008-10-27 06:24:00,118.57,118.57,118.5,118.525,1662700011.0
2008-10-27 06:25:00,116.72,116.74,116.67,116.74,1274199984.0
2008-10-27 06:26:00,116.76,117.01,116.76,116.98,1274199984.0
2008-10-27 06:27:00,116.97,117.01,116.88,116.91,1274199984.0
2008-10-27 06:28:00,116.92,116.92,116.73,116.83,1274199984.0
2008-10-27 06:29:00,118.555,118.595,118.555,118.57,1274199984.0
2008-10-27 06:30:00,117.02,117.17,116.98,117.17,552900002.0
2008-10-27 06:31:00,118.575,118.575,118.54,118.55,552900002.0
2008-10-27 06:32:00,118.555,118.555,118.55,118.55,384099998.0
2008-10-27 06:33:00,118.55,118.69,118.55,118.69,1739899998.0
2008-10-27 06:34:00,118.72,118.73,118.525,118.53,1649200025.0
2008-10-27 06:35:00,118.53,118.615,118.53,118.56,1944499995.0
2008-10-27 06:36:00,118.555,118.56,118.51,118.52,325000002.0
2008-10-27 06:37:00,118.53,118.565,118.52,118.535,1313900000.0
2008-10-27 06:38:00,117.15,117.17,117.13,117.16,1591200010.0
2008-10-27 06:39:00,117.17,117.29,117.16,117.24,1591200010.0
2008-10-27 06:40:00,117.23,117.23,117.13,117.13,1591200010.0
2008-10-27 06:41:00,118.74,118.76,118.71,118.74,1591200010.0
2008-10-27 06:42:00,117.11,117.16,117.08,117.13,1986499990.0
2008-10-27 06:43:00,117.15,117.2,117.13,117.19,1986499990.0
2008-10-27 06:44:00,117.17,117.3,117.17,117.27,1986499990.0
2008-10-27 06:45:00,117.26,117.36,117.26,117.33,1986499990.0
2008-10-27 06:46:00,117.34,117.4,117.3,117.38,1986499990.0
2008-10-27 06:47:00,117.37,117.48,117.34,117.47,1986499990.0
2008-10-27 06:48:00,117.45,117.51,117.44,117.51,1986499990.0
2008-10-27 06:49:00,118.55,118.565,118.445,118.47,1986499990.0
2008-10-27 06:50:00,117.51,117.51,117.36,117.36,2109000016.0
2008-10-27 06:51:00,117.37,117.37,117.27,117.27,2109000016.0
2008-10-27 06:52:00,118.44,118.47,118.38,118.425,2109000016.0
2008-10-27 06:53:00,117.22,117.27,117.2,117.2,1686799998.0
2008-10-27 06:54:00,118.375,118.375,118.285,118.285,1686799998.0
2008-10-27 06:55:00,117.2,117.2,117.16,117.17,1694049988.0
2008-10-27 06:56:00,117.16,117.2,117.15,117.17,1694049988.0
2008-10-27 06:57:00,117.19,117.3,117.19,117.2,1694049988.0
2008-10-27 06:58:00,117.22,117.22,117.15,117.16,1694049988.0
2008-10-27 06:59:00,117.15,117.2,117.13,117.13,1694049988.0
2008-10-27 07:00:00,117.15,117.16,117.05,117.05,1694049988.0
2008-10-27 07:01:00,117.06,117.24,117.06,117.2,1694049988.0
2008-10-27 07:02:00,117.19,117.2,117.13,117.13,1694049988.0
2008-10-27 07:03:00,117.15,117.16,117.08,117.08,1694049988.0
2008-10-27 07:04:00,117.06,117.06,117.01,117.01,1694049988.0
2008-10-27 07:05:00,116.99,116.99,116.91,116.91,1694049988.0
2008-10-27 07:06:00,116.9,116.92,116.88,116.91,1694049988.0
2008-10-27 07:07:00,116.9,116.9,116.86,116.86,1694049988.0
2008-10-27 07:08:00,116.87,116.88,116.84,116.88,1694049988.0
2008-10-27 07:09:00,117.345,117.415,117.34,117.35,1694049988.0
2008-10-27 07:10:00,116.88,116.95,116.88,116.95,1591900002.0
2008-10-27 07:11:00,117.105,117.15,117.105,117.11,1591900002.0
2008-10-27 07:12:00,116.88,116.88,116.81,116.87,1603699991.0
2008-10-27 07:13:00,116.88,116.98,116.83,116.98,1603699991.0
2008-10-27 07:14:00,116.97,117.01,116.92,117.01,1603699991.0
2008-10-27 07:15:00,117.02,117.05,116.95,116.98,1603699991.0
2008-10-27 07:16:00,116.97,116.99,116.95,116.98,1603699991.0
2008-10-27 07:17:00,116.97,116.98,116.92,116.97,1603699991.0
2008-10-27 07:18:00,116.95,117.01,116.95,117.01,1603699991.0
2008-10-27 07:19:00,117.02,117.04,116.98,116.98,1603699991.0
2008-10-27 07:20:00,116.99,117.06,116.99,117.05,1603699991.0
2008-10-27 07:21:00,117.04,117.06,117.02,117.05,1603699991.0
2008-10-27 07:22:00,117.04,117.06,117.01,117.06,1603699991.0
2008-10-27 07:23:00,117.08,117.08,117.05,117.06,1603699991.0
2008-10-27 07:24:00,117.05,117.05,117.04,117.05,1603699991.0
2008-10-27 07:25:00,117.06,117.06,117.04,117.05,1603699991.0
2008-10-27 07:26:00,117.04,117.04,116.98,116.98,1603699991.0
2008-10-27 07:27:00,116.99,117.01,116.98,116.98,1603699991.0
2008-10-27 07:28:00,116.97,116.98,116.88,116.88,1603699991.0
2008-10-27 07:29:00,116.9,116.91,116.81,116.83,1603699991.0
2008-10-27 07:30:00,116.81,116.83,116.77,116.8,1603699991.0
2008-10-27 07:31:00,116.79,116.8,116.7,116.73,1603699991.0
2008-10-27 07:32:00,116.74,116.83,116.74,116.83,1603699991.0
2008-10-27 07:33:00,116.84,117.01,116.84,117.01,1603699991.0
2008-10-27 07:34:00,116.99,117.08,116.98,117.01,1603699991.0
2008-10-27 07:35:00,116.99,117.01,116.83,116.84,1603699991.0
2008-10-27 07:36:00,116.86,116.92,116.86,116.91,1603699991.0
2008-10-27 07:37:00,116.92,116.95,116.91,116.92,1603699991.0
2008-10-27 07:38:00,116.91,116.92,116.83,116.83,1603699991.0
2008-10-27 07:39:00,116.84,116.84,116.81,116.84,1603699991.0
2008-10-27 07:40:00,116.86,116.92,116.86,116.9,1603699991.0
2008-10-27 07:41:00,116.91,116.91,116.81,116.81,1603699991.0
2008-10-27 07:42:00,116.83,116.97,116.83,116.97,1603699991.0
2008-10-27 07:43:00,117.105,117.185,117.105,117.16,1603699991.0
2008-10-27 07:44:00,116.99,117.05,116.98,117.01,1676200003.0
2008-10-27 07:45:00,117.02,117.04,116.94,116.95,1676200003.0
2008-10-27 07:46:00,116.94,116.98,116.87,116.87,1676200003.0
2008-10-27 07:47:00,116.86,116.86,116.62,116.62,1676200003.0
2008-10-27 07:48:00,116.63,116.63,116.49,116.55,1676200003.0
2008-10-27 07:49:00,116.54,116.58,116.54,116.56,1676200003.0
2008-10-27 07:50:00,116.55,116.58,116.55,116.58,1676200003.0
2008-10-27 07:51:00,116.56,116.56,116.55,116.55,1676200003.0
2008-10-27 07:52:00,116.56,116.63,116.56,116.63,1676200003.0
2008-10-27 07:53:00,116.65,116.66,116.58,116.59,1676200003.0
2008-10-27 07:54:00,116.58,116.62,116.51,116.51,1676200003.0
2008-10-27 07:55:00,117.185,117.195,117.13,117.145,1676200003.0
2008-10-27 07:56:00,116.47,116.47,116.37,116.41,804400003.0
2008-10-27 07:57:00,116.4,116.4,116.16,116.17,804400003.0
2008-10-27 07:58:00,116.16,116.17,116.08,116.13,804400003.0
2008-10-27 07:59:00,116.15,116.16,116.06,116.16,804400003.0
2008-10-27 08:00:00,116.17,116.41,116.17,116.38,804400003.0
2008-10-27 08:01:00,116.4,116.42,116.34,116.41,804400003.0
2008-10-27 08:02:00,116.42,116.42,116.16,116.16,804400003.0
2008-10-27 08:03:00,116.17,116.19,116.16,116.19,804400003.0
2008-10-27 08:04:00,116.2,116.29,116.17,116.2,804400003.0
2008-10-27 08:05:00,116.22,116.3,116.2,116.2,804400003.0
2008-10-27 08:06:00,116.22,116.24,116.2,116.2,804400003.0
2008-10-27 08:07:00,116.19,116.19,116.13,116.17,804400003.0
2008-10-27 08:08:00,116.19,116.19,116.09,116.13,804400003.0
2008-10-27 08:09:00,116.845,116.89,116.845,116.89,804400003.0
2008-10-27 08:10:00,116.89,116.94,116.875,116.94,2107700020.0
2008-10-27 08:11:00,115.94,115.95,115.77,115.77,1810699977.0
2008-10-27 08:12:00,115.76,115.76,115.54,115.55,1810699977.0
2008-10-27 08:13:00,115.56,115.79,115.56,115.79,1810699977.0
2008-10-27 08:14:00,115.8,115.88,115.76,115.8,1810699977.0
2008-10-27 08:15:00,115.81,115.91,115.8,115.91,1810699977.0
2008-10-27 08:16:00,116.945,116.975,116.945,116.96,1810699977.0
2008-10-27 08:17:00,115.84,115.97,115.84,115.95,1708899989.0
2008-10-27 08:18:00,115.94,115.95,115.83,115.88,1708899989.0
2008-10-27 08:19:00,115.87,115.88,115.81,115.81,1708899989.0
2008-10-27 08:20:00,116.96,117.055,116.96,117.025,1708899989.0
2008-10-27 08:21:00,117.04,117.06,116.995,117.04,2093300005.0
2008-10-27 08:22:00,115.74,115.74,115.55,115.58,1892599994.0
2008-10-27 08:23:00,115.59,115.8,115.58,115.76,1892599994.0
2008-10-27 08:24:00,115.77,115.77,115.7,115.73,1892599994.0
2008-10-27 08:25:00,115.74,115.74,115.65,115.67,1892599994.0
2008-10-27 08:26:00,115.66,115.7,115.63,115.7,1892599994.0
2008-10-27 08:27:00,115.72,115.72,115.59,115.63,1892599994.0
2008-10-27 08:28:00,115.65,115.66,115.55,115.65,1892599994.0
2008-10-27 08:29:00,115.63,115.7,115.63,115.66,1892599994.0
2008-10-27 08:30:00,115.65,115.74,115.58,115.73,1892599994.0
2008-10-27 08:31:00,115.74,115.87,115.74,115.76,1892599994.0
2008-10-27 08:32:00,115.73,115.76,115.63,115.73,1892599994.0
2008-10-27 08:33:00,115.74,116.31,115.74,116.31,1892599994.0
2008-10-27 08:34:00,116.33,116.44,116.06,116.08,1892599994.0
2008-10-27 08:35:00,116.06,116.11,115.95,116.02,1892599994.0
2008-10-27 08:36:00,116.01,116.02,115.76,115.87,1892599994.0
2008-10-27 08:37:00,116.89,116.935,116.89,116.905,1892599994.0
2008-10-27 08:38:00,115.77,115.88,115.76,115.83,1956700011.0
2008-10-27 08:39:00,116.815,116.83,116.79,116.82,1956700011.0
2008-10-27 08:40:00,115.87,115.87,115.62,115.63,462000000.0
2008-10-27 08:41:00,115.65,115.86,115.63,115.84,462000000.0
2008-10-27 08:42:00,115.86,115.86,115.69,115.81,462000000.0
2008-10-27 08:43:00,115.8,115.83,115.67,115.7,462000000.0
2008-10-27 08:44:00,115.72,115.88,115.69,115.81,462000000.0
2008-10-27 08:45:00,115.8,115.83,115.62,115.8,462000000.0
2008-10-27 08:46:00,115.79,115.81,115.7,115.77,462000000.0
2008-10-27 08:47:00,115.76,115.88,115.76,115.83,462000000.0
2008-10-27 08:48:00,115.84,115.88,115.66,115.76,462000000.0
2008-10-27 08:49:00,115.77,115.8,115.55,115.65,462000000.0
2008-10-27 08:50:00,115.63,115.7,115.63,115.65,462000000.0
2008-10-27 08:51:00,115.63,115.87,115.63,115.86,462000000.0
2008-10-27 08:52:00,115.87,115.95,115.86,115.87,462000000.0
2008-10-27 08:53:00,115.86,115.86,115.55,115.55,462000000.0
2008-10-27 08:54:00,115.52,115.69,115.45,115.58,462000000.0
2008-10-27 08:55:00,115.56,115.77,115.56,115.67,462000000.0
2008-10-27 08:56:00,115.66,115.66,115.51,115.51,462000000.0
2008-10-27 08:57:00,115.49,115.59,115.42,115.58,462000000.0
2008-10-27 08:58:00,115.56,115.62,115.56,115.56,462000000.0
2008-10-27 08:59:00,115.58,115.69,115.56,115.67,462000000.0
2008-10-27 09:00:00,115.69,115.72,115.51,115.55,462000000.0
2008-10-27 09:01:00,115.56,115.92,115.56,115.92,462000000.0
2008-10-27 09:02:00,115.94,115.95,115.7,115.73,462000000.0
2008-10-27 09:03:00,115.74,115.87,115.74,115.84,462000000.0
2008-10-27 09:04:00,115.83,115.83,115.73,115.74,462000000.0
2008-10-27 09:05:00,115.73,115.73,115.54,115.55,462000000.0
2008-10-27 09:06:00,115.56,115.67,115.55,115.65,462000000.0
2008-10-27 09:07:00,115.66,115.66,115.51,115.51,462000000.0
2008-10-27 09:08:00,115.52,115.54,115.45,115.49,462000000.0
2008-10-27 09:09:00,115.48,115.55,115.48,115.52,462000000.0
2008-10-27 09:10:00,115.51,115.54,115.45,115.48,462000000.0
2008-10-27 09:11:00,115.49,115.49,115.16,115.29,462000000.0
2008-10-27 09:12:00,115.3,115.49,115.26,115.38,462000000.0
2008-10-27 09:13:00,115.37,115.42,115.24,115.42,462000000.0
2008-10-27 09:14:00,115.44,115.48,115.19,115.19,462000000.0
2008-10-27 09:15:00,115.17,115.38,115.16,115.3,462000000.0
2008-10-27 09:16:00,115.29,115.3,115.13,115.17,462000000.0
2008-10-27 09:17:00,115.19,115.3,115.17,115.2,462000000.0
2008-10-27 09:18:00,115.22,115.3,114.91,114.92,462000000.0
2008-10-27 09:19:00,114.94,115.15,114.91,115.13,462000000.0
2008-10-27 09:20:00,115.12,115.15,115.01,115.08,462000000.0
2008-10-27 09:21:00,115.06,115.2,114.95,115.19,462000000.0
2008-10-27 09:22:00,115.2,115.23,115.13,115.16,462000000.0
2008-10-27 09:23:00,115.13,115.17,115.09,115.11,462000000.0
2008-10-27 09:24:00,115.12,115.22,115.12,115.2,462000000.0
2008-10-27 09:25:00,115.19,115.23,115.02,115.06,462000000.0
2008-10-27 09:26:00,115.05,115.22,115.05,115.2,462000000.0
2008-10-27 09:27:00,115.22,115.26,115.22,115.24,462000000.0
2008-10-27 09:28:00,115.23,115.24,115.11,115.11,462000000.0
2008-10-27 09:29:00,115.09,115.12,114.91,114.92,462000000.0
2008-10-27 09:30:00,114.91,115.01,114.91,114.95,462000000.0
2008-10-27 09:31:00,114.94,115.02,114.92,115.02,462000000.0
2008-10-27 09:32:00,115.01,115.02,114.95,114.98,462000000.0
2008-10-27 09:33:00,114.99,115.01,114.97,114.98,462000000.0
2008-10-27 09:34:00,114.99,115.02,114.95,115.01,462000000.0
2008-10-27 09:35:00,114.99,115.01,114.76,114.77,462000000.0
2008-10-27 09:36:00,114.79,114.81,114.73,114.77,462000000.0
2008-10-27 09:37:00,114.76,114.8,114.48,114.48,462000000.0
2008-10-27 09:38:00,114.47,114.58,114.42,114.58,462000000.0
2008-10-27 09:39:00,114.56,114.58,114.45,114.47,462000000.0
2008-10-27 09:40:00,114.45,114.45,114.36,114.4,462000000.0
2008-10-27 09:41:00,114.38,114.4,114.22,114.27,462000000.0
2008-10-27 09:42:00,114.26,114.3,114.23,114.26,462000000.0
2008-10-27 09:43:00,114.27,114.55,114.27,114.55,462000000.0
2008-10-27 09:44:00,114.54,114.55,114.23,114.26,462000000.0
2008-10-27 09:45:00,114.27,114.47,114.27,114.45,462000000.0
2008-10-27 09:46:00,114.44,114.55,114.42,114.47,462000000.0
2008-10-27 09:47:00,114.48,114.48,114.38,114.41,462000000.0
2008-10-27 09:48:00,114.42,114.48,114.41,114.48,462000000.0
2008-10-27 09:49:00,114.49,114.51,114.45,114.48,462000000.0
2008-10-27 09:50:00,114.49,114.62,114.48,114.59,462000000.0
2008-10-27 09:51:00,114.58,114.59,114.41,114.47,462000000.0
2008-10-27 09:52:00,114.45,114.83,114.42,114.81,462000000.0
2008-10-27 09:53:00,114.83,114.95,114.76,114.8,462000000.0
2008-10-27 09:54:00,114.79,114.79,114.48,114.48,462000000.0
2008-10-27 09:55:00,114.47,114.55,114.47,114.55,462000000.0
2008-10-27 09:56:00,114.54,114.65,114.54,114.63,462000000.0
2008-10-27 09:57:00,114.65,114.76,114.65,114.73,462000000.0
2008-10-27 09:58:00,114.72,114.72,114.55,114.59,462000000.0
2008-10-27 09:59:00,114.58,114.7,114.48,114.48,462000000.0
2008-10-27 10:00:00,114.44,114.61,114.44,114.59,462000000.0
2008-10-27 10:01:00,114.58,114.58,114.45,114.48,462000000.0
2008-10-27 10:02:00,114.47,114.47,114.38,114.38,462000000.0
2008-10-27 10:03:00,114.37,114.45,114.26,114.38,462000000.0
2008-10-27 10:04:00,114.4,114.41,114.17,114.2,462000000.0
2008-10-27 10:05:00,114.19,114.23,114.13,114.16,462000000.0
2008-10-27 10:06:00,114.15,114.16,113.91,113.98,462000000.0
2008-10-27 10:07:00,113.97,114.01,113.88,114.01,462000000.0
2008-10-27 10:08:00,114.02,114.16,114.02,114.16,462000000.0
2008-10-27 10:09:00,114.17,114.22,114.08,114.08,462000000.0
2008-10-27 10:10:00,114.09,114.09,113.76,113.84,462000000.0
2008-10-27 10:11:00,113.83,113.83,113.63,113.63,462000000.0
2008-10-27 10:12:00,113.65,113.91,113.63,113.91,462000000.0
2008-10-27 10:13:00,113.92,114.22,113.87,114.16,462000000.0
2008-10-27 10:14:00,114.17,114.41,114.16,114.41,462000000.0
2008-10-27 10:15:00,114.4,114.4,114.11,114.11,462000000.0
2008-10-27 10:16:00,114.09,114.09,114.01,114.05,462000000.0
2008-10-27 10:17:00,114.06,114.13,114.06,114.12,462000000.0
2008-10-27 10:18:00,114.11,114.2,114.09,114.13,462000000.0
2008-10-27 10:19:00,114.12,114.3,114.08,114.2,462000000.0
2008-10-27 10:20:00,114.22,114.38,114.22,114.26,462000000.0
2008-10-27 10:21:00,114.27,114.36,114.2,114.33,462000000.0
2008-10-27 10:22:00,114.31,114.33,114.29,114.3,462000000.0
2008-10-27 10:23:00,114.31,114.33,114.2,114.2,462000000.0
2008-10-27 10:24:00,114.22,114.26,114.2,114.2,462000000.0
2008-10-27 10:25:00,114.22,114.47,114.22,114.41,462000000.0
2008-10-27 10:26:00,114.4,114.51,114.38,114.45,462000000.0
2008-10-27 10:27:00,114.44,114.45,114.41,114.45,462000000.0
2008-10-27 10:28:00,114.44,114.52,114.42,114.47,462000000.0
2008-10-27 10:29:00,114.48,114.55,114.45,114.52,462000000.0
2008-10-27 10:30:00,114.54,114.62,114.52,114.61,462000000.0
2008-10-27 10:31:00,114.62,114.73,114.61,114.73,462000000.0
2008-10-27 10:32:00,114.72,114.76,114.7,114.74,462000000.0
2008-10-27 10:33:00,114.76,114.84,114.73,114.83,462000000.0
2008-10-27 10:34:00,114.81,115.23,114.79,115.23,462000000.0
2008-10-27 10:35:00,115.22,115.49,115.2,115.27,462000000.0
2008-10-27 10:36:00,115.29,115.41,115.23,115.31,462000000.0
2008-10-27 10:37:00,115.3,115.37,115.2,115.2,462000000.0
2008-10-27 10:38:00,115.17,115.19,115.04,115.08,462000000.0
2008-10-27 10:39:00,115.09,115.09,114.91,115.01,462000000.0
2008-10-27 10:40:00,114.99,115.12,114.99,115.12,462000000.0
2008-10-27 10:41:00,115.13,115.16,115.08,115.16,462000000.0
2008-10-27 10:42:00,115.15,115.15,114.98,115.01,462000000.0
2008-10-27 10:43:00,115.02,115.05,114.95,114.98,462000000.0
2008-10-27 10:44:00,114.97,114.97,114.83,114.83,462000000.0
2008-10-27 10:45:00,114.8,114.87,114.77,114.8,462000000.0
2008-10-27 10:46:00,114.79,114.8,114.69,114.76,462000000.0
2008-10-27 10:47:00,114.77,114.83,114.77,114.81,462000000.0
2008-10-27 10:48:00,114.83,115.05,114.77,115.01,462000000.0
2008-10-27 10:49:00,115.02,115.08,114.97,115.01,462000000.0
2008-10-27 10:50:00,114.99,115.05,114.98,114.98,462000000.0
2008-10-27 10:51:00,114.99,115.08,114.99,115.02,462000000.0
2008-10-27 10:52:00,115.01,115.01,114.88,114.94,462000000.0
2008-10-27 10:53:00,114.92,114.97,114.9,114.95,462000000.0
2008-10-27 10:54:00,114.97,115.13,114.97,115.05,462000000.0
2008-10-27 10:55:00,115.04,115.16,114.98,115.06,462000000.0
2008-10-27 10:56:00,115.08,115.13,114.95,114.98,462000000.0
2008-10-27 10:57:00,114.97,115.08,114.94,114.94,462000000.0
2008-10-27 10:58:00,114.92,114.94,114.87,114.88,462000000.0
2008-10-27 10:59:00,114.9,115.05,114.9,115.05,462000000.0
2008-10-27 11:00:00,115.04,115.04,114.83,114.94,462000000.0
2008-10-27 11:01:00,114.95,115.17,114.95,114.98,462000000.0
2008-10-27 11:02:00,114.99,115.12,114.98,115.09,462000000.0
2008-10-27 11:03:00,115.08,115.13,114.92,115.13,462000000.0
2008-10-27 11:04:00,115.12,115.13,114.99,115.01,462000000.0
2008-10-27 11:05:00,115.02,115.12,115.02,115.08,462000000.0
2008-10-27 11:06:00,115.06,115.06,114.88,114.9,462000000.0
2008-10-27 11:07:00,114.88,114.9,114.8,114.86,462000000.0
2008-10-27 11:08:00,114.87,114.87,114.81,114.83,462000000.0
2008-10-27 11:09:00,114.81,114.9,114.77,114.9,462000000.0
2008-10-27 11:10:00,114.91,114.95,114.87,114.95,462000000.0
2008-10-27 11:11:00,114.94,114.95,114.91,114.95,462000000.0
2008-10-27 11:12:00,114.94,114.97,114.91,114.92,462000000.0
2008-10-27 11:13:00,114.91,114.98,114.9,114.97,462000000.0
2008-10-27 11:14:00,114.98,115.05,114.91,115.05,462000000.0
2008-10-27 11:15:00,115.06,115.06,114.92,114.92,462000000.0
2008-10-27 11:16:00,114.94,115.05,114.91,115.05,462000000.0
2008-10-27 11:17:00,115.04,115.06,114.95,115.02,462000000.0
2008-10-27 11:18:00,115.01,115.02,114.95,115.01,462000000.0
2008-10-27 11:19:00,114.99,115.05,114.99,115.05,462000000.0
2008-10-27 11:20:00,115.06,115.08,114.95,114.95,462000000.0
2008-10-27 11:21:00,114.97,114.97,114.95,114.95,462000000.0
2008-10-27 11:22:00,114.97,114.97,114.92,114.95,462000000.0
2008-10-27 11:23:00,114.97,114.98,114.95,114.95,462000000.0
2008-10-27 11:24:00,114.97,114.98,114.95,114.95,462000000.0
2008-10-27 11:25:00,114.94,114.94,114.84,114.86,462000000.0
2008-10-27 11:26:00,114.87,114.95,114.87,114.95,462000000.0
2008-10-27 11:27:00,114.97,115.2,114.97,115.2,462000000.0
2008-10-27 11:28:00,115.23,115.23,115.09,115.09,462000000.0
2008-10-27 11:29:00,115.11,115.13,115.06,115.09,462000000.0
2008-10-27 11:30:00,115.11,115.11,114.95,114.95,462000000.0
2008-10-27 11:31:00,114.97,115.05,114.88,115.01,462000000.0
2008-10-27 11:32:00,115.02,115.09,115.01,115.08,462000000.0
2008-10-27 11:33:00,115.09,115.16,115.08,115.13,462000000.0
2008-10-27 11:34:00,115.12,115.12,114.95,114.95,462000000.0
2008-10-27 11:35:00,114.97,115.13,114.91,115.12,462000000.0
2008-10-27 11:36:00,115.11,115.16,115.08,115.16,462000000.0
2008-10-27 11:37:00,115.17,115.23,115.16,115.22,462000000.0
2008-10-27 11:38:00,115.23,115.41,115.2,115.41,462000000.0
2008-10-27 11:39:00,115.42,115.7,115.41,115.69,462000000.0
2008-10-27 11:40:00,115.7,115.73,115.56,115.56,462000000.0
2008-10-27 11:41:00,115.55,115.56,115.3,115.3,462000000.0
2008-10-27 11:42:00,115.31,115.45,115.26,115.45,462000000.0
2008-10-27 11:43:00,115.47,115.59,115.45,115.59,462000000.0
2008-10-27 11:44:00,115.61,115.67,115.56,115.66,462000000.0
2008-10-27 11:45:00,115.67,115.76,115.67,115.74,462000000.0
2008-10-27 11:46:00,115.76,115.8,115.73,115.77,462000000.0
2008-10-27 11:47:00,115.76,115.8,115.69,115.7,462000000.0
2008-10-27 11:48:00,115.69,115.7,115.56,115.56,462000000.0
2008-10-27 11:49:00,115.55,115.58,115.45,115.49,462000000.0
2008-10-27 11:50:00,115.51,115.51,115.38,115.38,462000000.0
2008-10-27 11:51:00,115.4,115.41,115.38,115.38,462000000.0
2008-10-27 11:52:00,115.37,115.37,115.27,115.31,462000000.0
2008-10-27 11:53:00,115.33,115.34,115.27,115.31,462000000.0
2008-10-27 11:54:00,115.3,115.48,115.3,115.48,462000000.0
2008-10-27 11:55:00,115.49,115.66,115.49,115.66,462000000.0
2008-10-27 11:56:00,115.65,115.65,115.42,115.47,462000000.0
2008-10-27 11:57:00,115.45,115.54,115.45,115.45,462000000.0
2008-10-27 11:58:00,115.44,115.45,115.26,115.26,462000000.0
2008-10-27 11:59:00,115.24,115.26,115.16,115.23,462000000.0
2008-10-27 12:00:00,115.24,115.41,115.24,115.38,462000000.0
2008-10-27 12:01:00,115.4,115.42,115.31,115.31,462000000.0
2008-10-27 12:02:00,115.3,115.45,115.26,115.45,462000000.0
2008-10-27 12:03:00,115.44,115.51,115.44,115.45,462000000.0
2008-10-27 12:04:00,115.47,115.51,115.36,115.51,462000000.0
2008-10-27 12:05:00,115.49,115.59,115.49,115.58,462000000.0
2008-10-27 12:06:00,115.59,115.69,115.48,115.69,462000000.0
2008-10-27 12:07:00,115.67,115.76,115.58,115.59,462000000.0
2008-10-27 12:08:00,115.61,115.95,115.59,115.92,462000000.0
2008-10-27 12:09:00,115.94,116.23,115.88,115.99,462000000.0
2008-10-27 12:10:00,116.01,116.17,115.91,115.94,462000000.0
2008-10-27 12:11:00,115.95,116.01,115.95,116.01,462000000.0
2008-10-27 12:12:00,116.02,116.13,115.95,116.05,462000000.0
2008-10-27 12:13:00,116.04,116.15,116.01,116.08,462000000.0
2008-10-27 12:14:00,116.09,116.13,115.97,116.08,462000000.0
2008-10-27 12:15:00,116.09,116.13,116.05,116.06,462000000.0
2008-10-27 12:16:00,116.08,116.13,116.02,116.05,462000000.0
2008-10-27 12:17:00,116.04,116.09,115.99,116.01,462000000.0
2008-10-27 12:18:00,115.99,116.01,115.91,115.97,462000000.0
2008-10-27 12:19:00,115.95,116.01,115.8,115.83,462000000.0
2008-10-27 12:20:00,115.81,115.9,115.8,115.83,462000000.0
2008-10-27 12:21:00,115.81,116.13,115.81,116.12,462000000.0
2008-10-27 12:22:00,116.11,116.23,116.09,116.19,462000000.0
2008-10-27 12:23:00,116.2,116.24,116.17,116.24,462000000.0
2008-10-27 12:24:00,116.26,116.3,116.17,116.3,462000000.0
2008-10-27 12:25:00,116.29,116.4,116.29,116.37,462000000.0
2008-10-27 12:26:00,116.38,116.65,116.34,116.61,462000000.0
2008-10-27 12:27:00,116.59,116.62,116.48,116.51,462000000.0
2008-10-27 12:28:00,116.49,116.54,116.38,116.41,462000000.0
2008-10-27 12:29:00,116.4,116.67,116.38,116.67,462000000.0
2008-10-27 12:30:00,116.69,116.79,116.67,116.77,462000000.0
2008-10-27 12:31:00,116.79,116.81,116.73,116.76,462000000.0
2008-10-27 12:32:00,116.74,116.76,116.56,116.56,462000000.0
2008-10-27 12:33:00,116.58,116.81,116.54,116.56,462000000.0
2008-10-27 12:34:00,116.58,116.58,116.49,116.51,462000000.0
2008-10-27 12:35:00,116.52,116.52,116.42,116.42,462000000.0
2008-10-27 12:36:00,116.44,116.48,116.4,116.41,462000000.0
2008-10-27 12:37:00,116.4,116.55,116.4,116.44,462000000.0
2008-10-27 12:38:00,116.42,116.42,116.2,116.31,462000000.0
2008-10-27 12:39:00,116.33,116.36,116.31,116.34,462000000.0
2008-10-27 12:40:00,116.36,116.36,116.23,116.27,462000000.0
2008-10-27 12:41:00,116.29,116.29,116.09,116.09,462000000.0
2008-10-27 12:42:00,116.12,116.13,115.97,115.97,462000000.0
2008-10-27 12:43:00,115.95,116.01,115.94,115.98,462000000.0
2008-10-27 12:44:00,115.99,116.05,115.95,116.01,462000000.0
2008-10-27 12:45:00,115.99,115.99,115.74,115.74,462000000.0
2008-10-27 12:46:00,115.73,115.83,115.66,115.83,462000000.0
2008-10-27 12:47:00,115.81,116.05,115.81,115.94,462000000.0
2008-10-27 12:48:00,115.95,115.95,115.8,115.84,462000000.0
2008-10-27 12:49:00,115.83,115.94,115.8,115.8,462000000.0
2008-10-27 12:50:00,115.81,115.88,115.76,115.8,462000000.0
2008-10-27 12:51:00,115.79,115.94,115.76,115.92,462000000.0
2008-10-27 12:52:00,115.91,115.91,115.76,115.77,462000000.0
2008-10-27 12:53:00,115.76,115.91,115.76,115.91,462000000.0
2008-10-27 12:54:00,115.9,115.94,115.9,115.94,462000000.0
2008-10-27 12:55:00,115.92,115.98,115.91,115.97,462000000.0
2008-10-27 12:56:00,115.95,115.97,115.91,115.92,462000000.0
2008-10-27 12:57:00,115.94,115.97,115.94,115.97,462000000.0
2008-10-27 12:58:00,115.98,116.02,115.95,115.98,462000000.0
2008-10-27 12:59:00,115.99,116.06,115.98,116.05,462000000.0
2008-10-27 13:00:00,116.06,116.17,116.05,116.16,462000000.0
2008-10-27 13:01:00,116.17,116.24,116.16,116.23,462000000.0
2008-10-27 13:02:00,116.24,116.26,116.16,116.23,462000000.0
2008-10-27 13:03:00,116.24,116.26,115.99,115.99,462000000.0
2008-10-27 13:04:00,115.98,116.16,115.91,116.06,462000000.0
2008-10-27 13:05:00,116.08,116.11,115.98,115.99,462000000.0
2008-10-27 13:06:00,115.98,116.26,115.98,116.22,462000000.0
2008-10-27 13:07:00,116.2,116.23,116.08,116.08,462000000.0
2008-10-27 13:08:00,116.06,116.08,115.91,115.91,462000000.0
2008-10-27 13:09:00,115.92,115.99,115.92,115.92,462000000.0
2008-10-27 13:10:00,115.91,116.08,115.91,116.08,462000000.0
2008-10-27 13:11:00,116.06,116.08,115.91,115.98,462000000.0
2008-10-27 13:12:00,115.99,115.99,115.84,115.87,462000000.0
2008-10-27 13:13:00,115.88,115.95,115.84,115.86,462000000.0
2008-10-27 13:14:00,115.87,115.91,115.84,115.87,462000000.0
2008-10-27 13:15:00,115.88,115.88,115.84,115.88,462000000.0
2008-10-27 13:16:00,115.9,115.95,115.88,115.91,462000000.0
2008-10-27 13:17:00,115.9,115.92,115.81,115.83,462000000.0
2008-10-27 13:18:00,115.81,115.87,115.8,115.8,462000000.0
2008-10-27 13:19:00,115.81,115.83,115.74,115.81,462000000.0
2008-10-27 13:20:00,115.8,115.81,115.76,115.77,462000000.0
2008-10-27 13:21:00,115.76,115.76,115.65,115.65,462000000.0
2008-10-27 13:22:00,115.66,115.74,115.63,115.66,462000000.0
2008-10-27 13:23:00,115.67,115.74,115.63,115.73,462000000.0
2008-10-27 13:24:00,115.72,115.73,115.66,115.7,462000000.0
2008-10-27 13:25:00,115.72,115.74,115.66,115.73,462000000.0
2008-10-27 13:26:00,115.72,115.73,115.49,115.51,462000000.0
2008-10-27 13:27:00,115.49,115.52,115.4,115.47,462000000.0
2008-10-27 13:28:00,115.45,115.51,115.44,115.47,462000000.0
2008-10-27 13:29:00,115.45,115.56,115.45,115.55,462000000.0
2008-10-27 13:30:00,115.56,115.56,115.49,115.55,462000000.0
2008-10-27 13:31:00,115.56,115.58,115.51,115.56,462000000.0
2008-10-27 13:32:00,115.58,115.73,115.54,115.72,462000000.0
2008-10-27 13:33:00,115.7,115.73,115.7,115.73,462000000.0
2008-10-27 13:34:00,115.72,115.8,115.69,115.76,462000000.0
2008-10-27 13:35:00,115.74,115.8,115.73,115.8,462000000.0
2008-10-27 13:36:00,115.79,115.84,115.79,115.83,462000000.0
2008-10-27 13:37:00,115.81,115.83,115.76,115.79,462000000.0
2008-10-27 13:38:00,115.8,115.98,115.8,115.98,462000000.0
2008-10-27 13:39:00,115.99,116.01,115.92,116.01,462000000.0
2008-10-27 13:40:00,115.99,116.05,115.98,116.05,462000000.0
2008-10-27 13:41:00,116.04,116.05,115.76,115.81,462000000.0
2008-10-27 13:42:00,115.83,115.97,115.77,115.79,462000000.0
2008-10-27 13:43:00,115.77,115.86,115.73,115.73,462000000.0
2008-10-27 13:44:00,115.74,115.8,115.73,115.77,462000000.0
2008-10-27 13:45:00,115.76,115.76,115.63,115.69,462000000.0
2008-10-27 13:46:00,115.67,115.72,115.61,115.61,462000000.0
2008-10-27 13:47:00,115.62,115.66,115.61,115.66,462000000.0
2008-10-27 13:48:00,115.65,115.67,115.59,115.59,462000000.0
2008-10-27 13:49:00,115.62,115.73,115.61,115.7,462000000.0
2008-10-27 13:50:00,115.72,115.9,115.7,115.88,462000000.0
2008-10-27 13:51:00,115.87,115.9,115.79,115.81,462000000.0
2008-10-27 13:52:00,115.83,115.88,115.8,115.87,462000000.0
2008-10-27 13:53:00,115.88,115.98,115.8,115.83,462000000.0
2008-10-27 13:54:00,115.84,115.91,115.84,115.88,462000000.0
2008-10-27 13:55:00,115.87,115.91,115.8,115.88,462000000.0
2008-10-27 13:56:00,115.9,115.95,115.9,115.94,462000000.0
2008-10-27 13:57:00,115.92,115.97,115.91,115.97,462000000.0
2008-10-27 13:58:00,115.98,116.11,115.98,116.11,462000000.0
2008-10-27 13:59:00,116.09,116.09,115.98,115.99,462000000.0
2008-10-27 14:00:00,116.01,116.16,116.01,116.15,462000000.0
2008-10-27 14:01:00,116.16,116.16,115.88,115.9,462000000.0
2008-10-27 14:02:00,115.88,115.88,115.45,115.58,462000000.0
2008-10-27 14:03:00,115.59,115.77,115.56,115.58,462000000.0
2008-10-27 14:04:00,115.59,115.77,115.59,115.76,462000000.0
2008-10-27 14:05:00,115.77,115.81,115.67,115.7,462000000.0
2008-10-27 14:06:00,115.72,115.91,115.72,115.91,462000000.0
2008-10-27 14:07:00,115.92,115.95,115.76,115.84,462000000.0
2008-10-27 14:08:00,115.86,115.88,115.76,115.76,462000000.0
2008-10-27 14:09:00,115.74,115.83,115.74,115.77,462000000.0
2008-10-27 14:10:00,115.76,115.77,115.73,115.73,462000000.0
2008-10-27 14:11:00,115.72,115.72,115.63,115.66,462000000.0
2008-10-27 14:12:00,115.65,115.73,115.65,115.7,462000000.0
2008-10-27 14:13:00,115.72,115.76,115.66,115.66,462000000.0
2008-10-27 14:14:00,115.67,115.7,115.66,115.7,462000000.0
2008-10-27 14:15:00,115.72,115.86,115.7,115.86,462000000.0
2008-10-27 14:16:00,115.87,115.87,115.76,115.76,462000000.0
2008-10-27 14:17:00,115.74,115.79,115.73,115.74,462000000.0
2008-10-27 14:18:00,115.76,115.83,115.73,115.83,462000000.0
2008-10-27 14:19:00,115.84,115.91,115.77,115.77,462000000.0
2008-10-27 14:20:00,115.76,115.87,115.76,115.83,462000000.0
2008-10-27 14:21:00,115.81,115.95,115.81,115.86,462000000.0
2008-10-27 14:22:00,115.87,115.92,115.73,115.73,462000000.0
2008-10-27 14:23:00,115.74,115.88,115.74,115.87,462000000.0
2008-10-27 14:24:00,115.88,115.88,115.81,115.84,462000000.0
2008-10-27 14:25:00,115.86,115.87,115.83,115.87,462000000.0
2008-10-27 14:26:00,115.86,115.86,115.76,115.8,462000000.0
2008-10-27 14:27:00,115.81,115.88,115.8,115.83,462000000.0
2008-10-27 14:28:00,115.81,115.88,115.81,115.84,462000000.0
2008-10-27 14:29:00,115.83,115.88,115.8,115.88,462000000.0
2008-10-27 14:30:00,115.87,115.92,115.77,115.86,462000000.0
2008-10-27 14:31:00,115.87,115.92,115.83,115.9,462000000.0
2008-10-27 14:32:00,115.88,115.9,115.81,115.83,462000000.0
2008-10-27 14:33:00,115.81,115.91,115.52,115.65,462000000.0
2008-10-27 14:34:00,115.66,115.72,115.56,115.63,462000000.0
2008-10-27 14:35:00,115.65,115.65,115.38,115.4,462000000.0
2008-10-27 14:36:00,115.41,115.48,115.33,115.37,462000000.0
2008-10-27 14:37:00,115.38,115.45,115.34,115.44,462000000.0
2008-10-27 14:38:00,115.45,115.58,115.41,115.51,462000000.0
2008-10-27 14:39:00,115.49,115.74,115.37,115.73,462000000.0
2008-10-27 14:40:00,115.7,115.73,115.63,115.7,462000000.0
2008-10-27 14:41:00,115.72,115.81,115.72,115.8,462000000.0
2008-10-27 14:42:00,115.79,115.91,115.79,115.91,462000000.0
2008-10-27 14:43:00,115.9,115.95,115.76,115.95,462000000.0
2008-10-27 14:44:00,115.97,116.17,115.95,116.17,462000000.0
2008-10-27 14:45:00,116.19,116.27,116.13,116.13,462000000.0
2008-10-27 14:46:00,116.12,116.13,115.98,115.98,462000000.0
2008-10-27 14:47:00,115.97,116.01,115.95,115.97,462000000.0
2008-10-27 14:48:00,115.95,115.95,115.83,115.91,462000000.0
2008-10-27 14:49:00,115.9,115.92,115.87,115.88,462000000.0
2008-10-27 14:50:00,115.87,115.92,115.84,115.91,462000000.0
2008-10-27 14:51:00,115.92,116.05,115.91,116.02,462000000.0
2008-10-27 14:52:00,116.01,116.06,116.01,116.05,462000000.0
2008-10-27 14:53:00,116.06,116.11,116.05,116.08,462000000.0
2008-10-27 14:54:00,116.06,116.3,116.06,116.3,462000000.0
2008-10-27 14:55:00,116.29,116.34,116.23,116.31,462000000.0
2008-10-27 14:56:00,116.33,116.45,116.31,116.41,462000000.0
2008-10-27 14:57:00,116.42,116.45,116.3,116.31,462000000.0
2008-10-27 14:58:00,116.3,116.3,116.2,116.23,462000000.0
2008-10-27 14:59:00,116.22,116.22,116.15,116.16,462000000.0
2008-10-27 15:00:00,116.15,116.34,116.13,116.23,462000000.0
2008-10-27 15:01:00,116.22,116.29,116.16,116.26,462000000.0
2008-10-27 15:02:00,116.27,116.45,116.26,116.45,462000000.0
2008-10-27 15:03:00,116.47,116.55,116.42,116.55,462000000.0
2008-10-27 15:04:00,116.56,116.74,116.55,116.7,462000000.0
2008-10-27 15:05:00,116.72,116.73,116.59,116.72,462000000.0
2008-10-27 15:06:00,116.7,116.73,116.63,116.63,462000000.0
2008-10-27 15:07:00,116.62,116.66,116.55,116.66,462000000.0
2008-10-27 15:08:00,116.65,116.65,116.45,116.54,462000000.0
2008-10-27 15:09:00,116.52,116.62,116.48,116.51,462000000.0
2008-10-27 15:10:00,116.52,116.61,116.49,116.52,462000000.0
2008-10-27 15:11:00,116.51,116.55,116.36,116.36,462000000.0
2008-10-27 15:12:00,116.33,116.51,116.33,116.45,462000000.0
2008-10-27 15:13:00,116.44,116.52,116.38,116.52,462000000.0
2008-10-27 15:14:00,116.54,116.62,116.47,116.47,462000000.0
2008-10-27 15:15:00,116.45,116.45,116.33,116.38,462000000.0
2008-10-27 15:16:00,116.37,116.38,116.26,116.33,462000000.0
2008-10-27 15:17:00,116.34,116.48,116.34,116.42,462000000.0
2008-10-27 15:18:00,116.41,116.42,116.27,116.27,462000000.0
2008-10-27 15:19:00,116.29,116.29,116.11,116.13,462000000.0
2008-10-27 15:20:00,116.12,116.12,115.95,116.05,462000000.0
2008-10-27 15:21:00,116.04,116.09,115.95,116.05,462000000.0
2008-10-27 15:22:00,116.06,116.16,116.05,116.12,462000000.0
2008-10-27 15:23:00,116.11,116.16,116.09,116.16,462000000.0
2008-10-27 15:24:00,116.15,116.31,116.13,116.22,462000000.0
2008-10-27 15:25:00,116.2,116.38,116.2,116.34,462000000.0
2008-10-27 15:26:00,116.33,116.45,116.27,116.45,462000000.0
2008-10-27 15:27:00,116.44,116.65,116.42,116.63,462000000.0
2008-10-27 15:28:00,116.65,116.66,116.55,116.58,462000000.0
2008-10-27 15:29:00,116.56,116.56,116.41,116.45,462000000.0
2008-10-27 15:30:00,116.44,116.44,116.33,116.37,462000000.0
2008-10-27 15:31:00,116.38,116.38,116.2,116.2,462000000.0
2008-10-27 15:32:00,116.19,116.31,116.17,116.31,462000000.0
2008-10-27 15:33:00,116.33,116.41,116.31,116.38,462000000.0
2008-10-27 15:34:00,116.37,116.47,116.33,116.38,462000000.0
2008-10-27 15:35:00,116.37,116.38,116.2,116.24,462000000.0
2008-10-27 15:36:00,116.26,116.38,116.26,116.33,462000000.0
2008-10-27 15:37:00,116.31,116.31,116.17,116.2,462000000.0
2008-10-27 15:38:00,116.19,116.23,116.13,116.13,462000000.0
2008-10-27 15:39:00,116.12,116.23,116.11,116.22,462000000.0
2008-10-27 15:40:00,116.23,116.3,116.23,116.27,462000000.0
2008-10-27 15:41:00,116.29,116.3,116.2,116.26,462000000.0
2008-10-27 15:42:00,116.27,116.27,116.06,116.06,462000000.0
2008-10-27 15:43:00,116.08,116.23,116.08,116.2,462000000.0
2008-10-27 15:44:00,116.22,116.3,116.19,116.29,462000000.0
2008-10-27 15:45:00,116.3,116.3,116.22,116.23,462000000.0
2008-10-27 15:46:00,116.24,116.38,116.23,116.37,462000000.0
2008-10-27 15:47:00,116.38,116.47,116.36,116.41,462000000.0
2008-10-27 15:48:00,116.4,116.4,116.33,116.34,462000000.0
2008-10-27 15:49:00,116.33,116.36,116.29,116.3,462000000.0
2008-10-27 15:50:00,116.31,116.31,116.26,116.27,462000000.0
2008-10-27 15:51:00,116.29,116.34,116.26,116.3,462000000.0
2008-10-27 15:52:00,116.31,116.34,116.24,116.26,462000000.0
2008-10-27 15:53:00,116.24,116.24,116.2,116.23,462000000.0
2008-10-27 15:54:00,116.22,116.22,116.04,116.05,462000000.0
2008-10-27 15:55:00,116.04,116.13,116.04,116.09,462000000.0
2008-10-27 15:56:00,116.11,116.26,116.08,116.23,462000000.0
2008-10-27 15:57:00,116.24,116.47,116.23,116.42,462000000.0
2008-10-27 15:58:00,116.41,116.74,116.41,116.73,462000000.0
2008-10-27 15:59:00,116.72,116.73,116.61,116.63,462000000.0
2008-10-27 16:00:00,116.65,116.67,116.59,116.66,462000000.0
2008-10-27 16:01:00,116.67,116.67,116.54,116.55,462000000.0
2008-10-27 16:02:00,116.56,116.56,116.34,116.36,462000000.0
2008-10-27 16:03:00,116.34,116.45,116.33,116.45,462000000.0
2008-10-27 16:04:00,116.47,116.55,116.45,116.51,462000000.0
2008-10-27 16:05:00,116.49,116.51,116.26,116.38,462000000.0
2008-10-27 16:06:00,116.4,116.49,116.38,116.48,462000000.0
2008-10-27 16:07:00,116.47,116.55,116.44,116.55,462000000.0
2008-10-27 16:08:00,116.54,116.54,116.45,116.48,462000000.0
2008-10-27 16:09:00,116.49,116.7,116.48,116.69,462000000.0
2008-10-27 16:10:00,116.67,116.67,116.51,116.52,462000000.0
2008-10-27 16:11:00,116.51,116.54,116.41,116.51,462000000.0
2008-10-27 16:12:00,116.52,116.55,116.44,116.54,462000000.0
2008-10-27 16:13:00,116.52,116.73,116.51,116.72,462000000.0
2008-10-27 16:14:00,116.7,116.81,116.7,116.79,462000000.0
2008-10-27 16:15:00,116.8,116.81,116.62,116.62,462000000.0
2008-10-27 16:16:00,116.61,116.66,116.51,116.54,462000000.0
2008-10-27 16:17:00,116.55,116.61,116.55,116.61,462000000.0
2008-10-27 16:18:00,116.62,116.67,116.61,116.63,462000000.0
2008-10-27 16:19:00,116.65,116.66,116.56,116.58,462000000.0
2008-10-27 16:20:00,116.59,116.62,116.52,116.62,462000000.0
2008-10-27 16:21:00,116.63,116.66,116.56,116.66,462000000.0
2008-10-27 16:22:00,116.65,116.65,116.49,116.49,462000000.0
2008-10-27 16:23:00,116.51,116.51,116.41,116.47,462000000.0
2008-10-27 16:24:00,116.48,116.51,116.34,116.41,462000000.0
2008-10-27 16:25:00,116.4,116.45,116.33,116.44,462000000.0
2008-10-27 16:26:00,116.42,116.42,116.33,116.42,462000000.0
2008-10-27 16:27:00,116.44,116.51,116.42,116.45,462000000.0
2008-10-27 16:28:00,116.44,116.45,116.37,116.38,462000000.0
2008-10-27 16:29:00,116.4,116.54,116.4,116.48,462000000.0
2008-10-27 16:30:00,116.49,116.54,116.45,116.45,462000000.0
2008-10-27 16:31:00,116.47,116.47,116.38,116.38,462000000.0
2008-10-27 16:32:00,116.37,116.38,116.2,116.2,462000000.0
2008-10-27 16:33:00,116.19,116.19,115.98,115.98,462000000.0
2008-10-27 16:34:00,115.97,116.06,115.94,116.06,462000000.0
2008-10-27 16:35:00,116.08,116.16,116.08,116.16,462000000.0
2008-10-27 16:36:00,116.15,116.2,116.13,116.19,462000000.0
2008-10-27 16:37:00,116.2,116.27,116.19,116.24,462000000.0
2008-10-27 16:38:00,116.26,116.26,116.13,116.13,462000000.0
2008-10-27 16:39:00,116.15,116.16,116.09,116.12,462000000.0
2008-10-27 16:40:00,116.11,116.13,116.01,116.02,462000000.0
2008-10-27 16:41:00,116.01,116.05,115.9,115.95,462000000.0
2008-10-27 16:42:00,115.94,116.08,115.91,116.08,462000000.0
2008-10-27 16:43:00,116.06,116.08,115.95,115.95,462000000.0
2008-10-27 16:44:00,115.98,116.16,115.98,116.05,462000000.0
2008-10-27 16:45:00,116.04,116.09,116.04,116.05,462000000.0
2008-10-27 16:46:00,116.06,116.16,116.05,116.05,462000000.0
2008-10-27 16:47:00,116.04,116.13,115.99,116.09,462000000.0
2008-10-27 16:48:00,116.11,116.13,116.05,116.11,462000000.0
2008-10-27 16:49:00,116.09,116.12,116.05,116.05,462000000.0
2008-10-27 16:50:00,116.04,116.13,115.98,116.12,462000000.0
2008-10-27 16:51:00,116.13,116.13,116.11,116.12,462000000.0
2008-10-27 16:52:00,116.13,116.2,116.12,116.19,462000000.0
2008-10-27 16:53:00,116.2,116.31,116.2,116.26,462000000.0
2008-10-27 16:54:00,116.27,116.3,116.26,116.27,462000000.0
2008-10-27 16:55:00,116.26,116.37,116.24,116.26,462000000.0
2008-10-27 16:56:00,116.24,116.26,116.09,116.11,462000000.0
2008-10-27 16:57:00,116.12,116.2,116.09,116.17,462000000.0
2008-10-27 16:58:00,116.16,116.17,116.05,116.05,462000000.0
2008-10-27 16:59:00,116.04,116.19,116.02,116.15,462000000.0
2008-10-27 17:00:00,116.13,116.23,116.06,116.2,462000000.0
2008-10-27 17:01:00,116.22,116.3,116.17,116.26,462000000.0
2008-10-27 17:02:00,116.24,116.3,116.2,116.3,462000000.0
2008-10-27 17:03:00,116.29,116.3,116.26,116.3,462000000.0
2008-10-27 17:04:00,116.31,116.44,116.3,116.44,462000000.0
2008-10-27 17:05:00,116.45,116.59,116.45,116.48,462000000.0
2008-10-27 17:06:00,116.49,116.51,116.45,116.51,462000000.0
2008-10-27 17:07:00,116.49,116.54,116.45,116.51,462000000.0
2008-10-27 17:08:00,116.49,116.83,116.49,116.83,462000000.0
2008-10-27 17:09:00,116.81,116.92,116.8,116.88,462000000.0
2008-10-27 17:10:00,116.87,116.9,116.8,116.84,462000000.0
2008-10-27 17:11:00,116.83,116.84,116.76,116.8,462000000.0
2008-10-27 17:12:00,116.81,116.83,116.7,116.73,462000000.0
2008-10-27 17:13:00,116.74,116.81,116.72,116.8,462000000.0
2008-10-27 17:14:00,116.79,116.84,116.76,116.77,462000000.0
2008-10-27 17:15:00,116.76,116.77,116.63,116.63,462000000.0
2008-10-27 17:16:00,116.62,116.63,116.55,116.56,462000000.0
2008-10-27 17:17:00,116.58,116.65,116.55,116.62,462000000.0
2008-10-27 17:18:00,116.61,116.63,116.42,116.42,462000000.0
2008-10-27 17:19:00,116.44,116.45,116.4,116.44,462000000.0
2008-10-27 17:20:00,116.45,116.48,116.42,116.48,462000000.0
2008-10-27 17:21:00,116.47,116.49,116.42,116.48,462000000.0
2008-10-27 17:22:00,116.49,116.51,116.48,116.49,462000000.0
2008-10-27 17:23:00,116.48,116.49,116.42,116.48,462000000.0
2008-10-27 17:24:00,116.45,116.48,116.34,116.34,462000000.0
2008-10-27 17:25:00,116.37,116.44,116.34,116.42,462000000.0
2008-10-27 17:26:00,116.44,116.61,116.42,116.55,462000000.0
2008-10-27 17:27:00,116.56,116.56,116.4,116.42,462000000.0
2008-10-27 17:28:00,116.41,116.51,116.4,116.51,462000000.0
2008-10-27 17:29:00,116.49,116.49,116.3,116.34,462000000.0
2008-10-27 17:30:00,116.33,116.34,116.26,116.34,462000000.0
2008-10-27 17:31:00,116.36,116.49,116.36,116.48,462000000.0
2008-10-27 17:32:00,116.47,116.49,116.44,116.49,462000000.0
2008-10-27 17:33:00,116.48,116.51,116.41,116.45,462000000.0
2008-10-27 17:34:00,116.47,116.56,116.42,116.56,462000000.0
2008-10-27 17:35:00,116.58,116.58,116.48,116.55,462000000.0
2008-10-27 17:36:00,116.56,116.65,116.55,116.63,462000000.0
2008-10-27 17:37:00,116.65,116.8,116.63,116.76,462000000.0
2008-10-27 17:38:00,116.74,116.81,116.7,116.7,462000000.0
2008-10-27 17:39:00,116.69,116.69,116.58,116.61,462000000.0
2008-10-27 17:40:00,116.59,116.61,116.41,116.48,462000000.0
2008-10-27 17:41:00,116.49,116.56,116.48,116.55,462000000.0
2008-10-27 17:42:00,116.56,116.59,116.51,116.56,462000000.0
2008-10-27 17:43:00,116.58,116.62,116.54,116.58,462000000.0
2008-10-27 17:44:00,116.59,116.61,116.48,116.51,462000000.0
2008-10-27 17:45:00,116.49,116.55,116.45,116.45,462000000.0
2008-10-27 17:46:00,116.44,116.54,116.42,116.51,462000000.0
2008-10-27 17:47:00,116.52,116.59,116.49,116.56,462000000.0
2008-10-27 17:48:00,116.58,116.77,116.56,116.74,462000000.0
2008-10-27 17:49:00,116.76,116.77,116.69,116.69,462000000.0
2008-10-27 17:50:00,116.67,116.81,116.66,116.79,462000000.0
2008-10-27 17:51:00,116.8,117.01,116.8,117.01,462000000.0
2008-10-27 17:52:00,116.99,117.05,116.98,116.99,462000000.0
2008-10-27 17:53:00,116.98,116.99,116.91,116.91,462000000.0
2008-10-27 17:54:00,116.92,117.12,116.92,117.04,462000000.0
2008-10-27 17:55:00,117.02,117.2,117.02,117.2,462000000.0
2008-10-27 17:56:00,117.22,117.3,117.22,117.23,462000000.0
2008-10-27 17:57:00,117.22,117.4,117.22,117.38,462000000.0
2008-10-27 17:58:00,117.37,117.4,117.3,117.3,462000000.0
2008-10-27 17:59:00,117.29,117.34,117.26,117.33,462000000.0
2008-10-27 18:00:00,117.34,117.34,117.26,117.26,462000000.0
2008-10-27 18:01:00,117.24,117.51,117.23,117.51,462000000.0
2008-10-27 18:02:00,117.52,117.56,117.4,117.4,462000000.0
2008-10-27 18:03:00,117.38,117.49,117.36,117.41,462000000.0
2008-10-27 18:04:00,117.4,117.42,117.37,117.41,462000000.0
2008-10-27 18:05:00,117.42,117.45,117.41,117.44,462000000.0
2008-10-27 18:06:00,117.42,117.44,117.41,117.41,462000000.0
2008-10-27 18:07:00,117.4,117.4,117.23,117.23,462000000.0
2008-10-27 18:08:00,117.22,117.22,116.95,116.95,462000000.0
2008-10-27 18:09:00,116.97,117.01,116.9,116.99,462000000.0
2008-10-27 18:10:00,117.01,117.01,116.91,116.92,462000000.0
2008-10-27 18:11:00,116.91,116.91,116.83,116.91,462000000.0
2008-10-27 18:12:00,116.9,116.98,116.87,116.98,462000000.0
2008-10-27 18:13:00,116.97,116.98,116.88,116.88,462000000.0
2008-10-27 18:14:00,116.9,116.98,116.84,116.97,462000000.0
2008-10-27 18:15:00,116.98,116.99,116.98,116.99,462000000.0
2008-10-27 18:16:00,116.98,117.09,116.97,117.09,462000000.0
2008-10-27 18:17:00,116.565,116.64,116.545,116.585,462000000.0
2008-10-27 18:18:00,116.59,116.635,116.415,116.43,599700000.0
2008-10-27 18:19:00,116.43,116.445,116.385,116.435,545200000.0
2008-10-27 18:20:00,116.43,116.5,116.405,116.5,395600000.0
2008-10-27 18:21:00,116.505,116.52,116.41,116.52,366400000.0
2008-10-27 18:22:00,116.52,116.53,116.475,116.49,466300000.0
2008-10-27 18:23:00,116.485,116.49,116.415,116.455,420200000.0
2008-10-27 18:24:00,116.47,116.48,116.33,116.345,491200000.0
2008-10-27 18:25:00,116.345,116.44,116.33,116.435,444199998.0
2008-10-27 18:26:00,116.445,116.6,116.41,116.55,393300000.0
2008-10-27 18:27:00,116.55,116.55,116.375,116.39,355900000.0
2008-10-27 18:28:00,116.385,116.52,116.375,116.515,429800000.0
2008-10-27 18:29:00,116.52,116.525,116.31,116.34,427800000.0
2008-10-27 18:30:00,116.345,116.365,116.25,116.365,492200000.0
2008-10-27 18:31:00,116.35,116.5,116.325,116.49,473800000.0
2008-10-27 18:32:00,116.49,116.5,116.425,116.49,417000000.0
2008-10-27 18:33:00,116.49,116.495,116.4,116.475,317200000.0
2008-10-27 18:34:00,116.475,116.575,116.385,116.565,320200000.0
2008-10-27 18:35:00,116.57,116.58,116.485,116.58,329600000.0
2008-10-27 18:36:00,116.58,116.65,116.575,116.65,382600000.0
2008-10-27 18:37:00,116.645,116.81,116.625,116.76,489600000.0
2008-10-27 18:38:00,116.76,116.81,116.68,116.705,605400000.0
2008-10-27 18:39:00,116.695,116.71,116.59,116.61,547000000.0
2008-10-27 18:40:00,116.605,116.605,116.395,116.495,454800000.0
2008-10-27 18:41:00,116.49,116.58,116.47,116.555,454200000.0
2008-10-27 18:42:00,116.55,116.615,116.52,116.57,461200000.0
2008-10-27 18:43:00,116.585,116.615,116.535,116.6,509400000.0
2008-10-27 18:44:00,116.59,116.62,116.47,116.515,545600000.0
2008-10-27 18:45:00,116.51,116.565,116.44,116.44,561100000.0
2008-10-27 18:46:00,116.45,116.52,116.425,116.5,583800000.0
2008-10-27 18:47:00,116.495,116.61,116.48,116.575,630800000.0
2008-10-27 18:48:00,116.58,116.775,116.56,116.745,564800000.0
2008-10-27 18:49:00,116.74,116.77,116.645,116.66,544200000.0
2008-10-27 18:50:00,116.66,116.82,116.66,116.805,748400000.0
2008-10-27 18:51:00,116.805,117.035,116.79,117.025,513600000.0
2008-10-27 18:52:00,117.025,117.06,116.985,116.985,570800000.0
2008-10-27 18:53:00,116.975,117.005,116.875,116.925,614600000.0
2008-10-27 18:54:00,116.925,117.115,116.92,117.035,690600000.0
2008-10-27 18:55:00,117.03,117.225,117.025,117.225,555800000.0
2008-10-27 18:56:00,117.22,117.32,117.205,117.23,644600000.0
2008-10-27 18:57:00,117.23,117.405,117.22,117.345,673500000.0
2008-10-27 18:58:00,117.345,117.405,117.28,117.295,613200000.0
2008-10-27 18:59:00,117.28,117.36,117.255,117.355,660200000.0
2008-10-27 19:00:00,117.36,117.36,117.235,117.24,762899999.0
2008-10-27 19:01:00,117.255,117.53,117.225,117.53,662200000.0
2008-10-27 19:02:00,117.53,117.575,117.385,117.395,715400000.0
2008-10-27 19:03:00,117.39,117.505,117.345,117.41,455600000.0
2008-10-27 19:04:00,117.405,117.425,117.37,117.405,345400000.0
2008-10-27 19:05:00,117.405,117.44,117.405,117.435,291600000.0
2008-10-27 19:06:00,117.435,117.435,117.385,117.385,316200000.0
2008-10-27 19:07:00,117.37,117.395,117.195,117.2,420200000.0
2008-10-27 19:08:00,117.205,117.205,116.915,116.92,486100000.0
2008-10-27 19:09:00,116.945,117.0,116.88,116.99,560200000.0
2008-10-27 19:10:00,116.995,116.995,116.91,116.93,305400000.0
2008-10-27 19:11:00,116.91,116.93,116.82,116.905,323600000.0
2008-10-27 19:12:00,116.9,116.98,116.83,116.97,392900000.0
2008-10-27 19:13:00,116.97,116.985,116.855,116.875,545000001.0
2008-10-27 19:14:00,116.87,116.975,116.845,116.97,571400002.0
2008-10-27 19:15:00,116.97,117.005,116.955,116.975,476300002.0
2008-10-27 19:16:00,116.97,117.11,116.96,117.11,434399998.0
2008-10-27 19:17:00,117.12,117.3,117.095,117.265,459600000.0
2008-10-27 19:18:00,117.265,117.32,117.245,117.295,347000000.0
2008-10-27 19:19:00,117.295,117.31,117.255,117.255,260200000.0
2008-10-27 19:20:00,117.255,117.345,117.225,117.31,423000000.0
2008-10-27 19:21:00,117.31,117.435,117.22,117.28,502800000.0
2008-10-27 19:22:00,117.28,117.4,117.24,117.395,490000002.0
2008-10-27 19:23:00,117.395,117.495,117.395,117.47,413000000.0
2008-10-27 19:24:00,117.48,117.52,117.47,117.47,272800000.0
2008-10-27 19:25:00,117.475,117.475,117.395,117.445,372200000.0
2008-10-27 19:26:00,117.445,117.505,117.44,117.465,251200000.0
2008-10-27 19:27:00,117.465,117.48,117.42,117.425,303600000.0
2008-10-27 19:28:00,117.425,117.435,117.37,117.435,322600000.0
2008-10-27 19:29:00,117.445,117.54,117.44,117.485,425600000.0
2008-10-27 19:30:00,117.485,117.605,117.475,117.495,319600000.0
2008-10-27 19:31:00,117.505,117.595,117.505,117.585,321800000.0
2008-10-27 19:32:00,117.58,117.665,117.58,117.665,330200000.0
2008-10-27 19:33:00,117.67,117.685,117.635,117.64,259400000.0
2008-10-27 19:34:00,117.65,117.705,117.635,117.705,186400000.0
2008-10-27 19:35:00,117.71,117.755,117.61,117.645,330800000.0
2008-10-27 19:36:00,117.64,117.64,117.465,117.57,567399999.0
2008-10-27 19:37:00,117.57,117.59,117.425,117.455,503600000.0
2008-10-27 19:38:00,117.455,117.48,117.43,117.46,309200000.0
2008-10-27 19:39:00,117.45,117.505,117.45,117.49,250400000.0
2008-10-27 19:40:00,117.475,117.53,117.47,117.53,178000000.0
2008-10-27 19:41:00,117.53,117.62,117.52,117.6,343800000.0
2008-10-27 19:42:00,117.605,117.81,117.6,117.81,325800000.0
2008-10-27 19:43:00,117.81,118.05,117.81,118.0,453800000.0
2008-10-27 19:44:00,117.98,118.07,117.955,118.05,389400000.0
2008-10-27 19:45:00,118.05,118.085,117.89,117.94,431400000.0
2008-10-27 19:46:00,117.94,118.01,117.895,117.965,292800000.0
2008-10-27 19:47:00,117.965,118.08,117.965,118.065,318600000.0
2008-10-27 19:48:00,118.08,118.085,117.92,117.94,304200000.0
2008-10-27 19:49:00,117.94,118.11,117.935,118.11,200600000.0
2008-10-27 19:50:00,118.11,118.115,118.005,118.01,285399999.0
2008-10-27 19:51:00,118.015,118.115,118.015,118.085,183800000.0
2008-10-27 19:52:00,118.085,118.09,117.955,117.955,165600000.0
2008-10-27 19:53:00,117.96,117.97,117.93,117.93,193500000.0
2008-10-27 19:54:00,117.925,117.925,117.865,117.875,141600000.0
2008-10-27 19:55:00,117.87,117.93,117.86,117.91,144000000.0
2008-10-27 19:56:00,117.91,117.91,117.795,117.825,291800000.0
2008-10-27 19:57:00,117.825,117.835,117.715,117.745,303400000.0
2008-10-27 19:58:00,117.735,117.795,117.735,117.765,220600000.0
2008-10-27 19:59:00,117.76,117.965,117.76,117.965,256400000.0
2008-10-27 20:00:00,117.965,118.015,117.83,117.89,376000000.0
2008-10-27 20:01:00,117.89,117.9,117.705,117.705,425400000.0
2008-10-27 20:02:00,117.71,117.75,117.64,117.64,186400000.0
2008-10-27 20:03:00,117.64,117.695,117.615,117.695,271000001.0
2008-10-27 20:04:00,117.695,117.71,117.66,117.67,108000000.0
2008-10-27 20:05:00,117.67,117.69,117.66,117.66,149400000.0
2008-10-27 20:06:00,117.635,117.66,117.575,117.65,184600000.0
2008-10-27 20:07:00,117.65,117.73,117.635,117.665,253400000.0
2008-10-27 20:08:00,117.665,117.755,117.665,117.745,291800000.0
2008-10-27 20:09:00,117.75,117.95,117.745,117.95,246400000.0
2008-10-27 20:10:00,117.95,117.975,117.93,117.945,175400000.0
2008-10-27 20:11:00,117.945,117.95,117.78,117.8,321400000.0
2008-10-27 20:12:00,117.795,117.88,117.775,117.775,331799997.0
2008-10-27 20:13:00,117.775,117.775,117.62,117.62,250000000.0
2008-10-27 20:14:00,117.635,117.715,117.6,117.705,234600000.0
2008-10-27 20:15:00,117.695,117.88,117.695,117.87,219200000.0
2008-10-27 20:16:00,117.87,117.87,117.53,117.55,327800000.0
2008-10-27 20:17:00,117.55,117.7,117.505,117.7,303000000.0
2008-10-27 20:18:00,117.705,117.735,117.65,117.72,208800000.0
2008-10-27 20:19:00,117.715,117.715,117.59,117.625,173400000.0
2008-10-27 20:20:00,117.62,117.705,117.62,117.7,235600000.0
2008-10-27 20:21:00,117.7,117.7,117.59,117.6,276600000.0
2008-10-27 20:22:00,117.595,117.63,117.48,117.48,297800000.0
2008-10-27 20:23:00,117.48,117.49,117.23,117.25,357200000.0
2008-10-27 20:24:00,117.25,117.53,117.25,117.5,320400000.0
2008-10-27 20:25:00,117.5,117.5,117.375,117.445,379800000.0
2008-10-27 20:26:00,117.445,117.51,117.42,117.495,240400000.0
2008-10-27 20:27:00,117.495,117.52,117.465,117.48,245200000.0
2008-10-27 20:28:00,117.47,117.47,117.31,117.36,229400000.0
2008-10-27 20:29:00,117.365,117.37,117.225,117.305,301200000.0
2008-10-27 20:30:00,117.305,117.35,117.12,117.31,381400000.0
2008-10-27 20:31:00,117.3,117.36,117.24,117.275,341700000.0
2008-10-27 20:32:00,117.275,117.275,117.12,117.135,158400000.0
2008-10-27 20:33:00,117.135,117.165,117.09,117.13,174600000.0
2008-10-27 20:34:00,117.13,117.14,117.065,117.1,266400000.0
2008-10-27 20:35:00,117.105,117.34,117.1,117.29,413800000.0
2008-10-27 20:36:00,117.29,117.36,117.235,117.26,508799999.0
2008-10-27 20:37:00,117.275,117.43,117.215,117.4,745800000.0
2008-10-27 20:38:00,117.4,117.425,117.36,117.37,322200000.0
2008-10-27 20:39:00,117.365,117.43,117.345,117.41,410800000.0
2008-10-27 20:40:00,117.41,117.465,117.365,117.39,604400000.0
2008-10-27 20:41:00,117.39,117.63,117.39,117.63,471800000.0
2008-10-27 20:42:00,117.63,117.66,117.52,117.64,601600000.0
2008-10-27 20:43:00,117.645,117.77,117.62,117.76,488800000.0
2008-10-27 20:44:00,117.76,117.85,117.755,117.81,346000000.0
2008-10-27 20:45:00,117.81,117.835,117.655,117.82,410800000.0
2008-10-27 20:46:00,117.82,117.86,117.78,117.85,251000000.0
2008-10-27 20:47:00,117.845,118.05,117.845,118.05,367400000.0
2008-10-27 20:48:00,118.05,118.16,117.905,117.96,442999999.0
2008-10-27 20:49:00,117.96,118.02,117.915,117.955,373200000.0
2008-10-27 20:50:00,117.95,118.035,117.94,117.985,280000000.0
2008-10-27 20:51:00,118.02,118.06,117.815,117.825,420600000.0
2008-10-27 20:52:00,117.83,117.84,117.62,117.625,337800000.0
2008-10-27 20:53:00,117.64,117.65,117.56,117.63,360100000.0
2008-10-27 20:54:00,117.635,117.83,117.635,117.82,433400000.0
2008-10-27 20:55:00,117.815,117.835,117.705,117.78,318000001.0
2008-10-27 20:56:00,117.785,117.85,117.755,117.81,249200000.0
2008-10-27 20:57:00,117.815,117.815,117.69,117.695,324000000.0
2008-10-27 20:58:00,117.695,117.735,117.55,117.555,300800000.0
2008-10-27 20:59:00,117.555,117.59,117.505,117.515,234600000.0
2008-10-27 21:00:00,117.5,117.67,117.49,117.6,201600000.0
2008-10-27 21:01:00,117.6,117.71,117.59,117.7,258000000.0
2008-10-27 21:02:00,117.695,117.745,117.675,117.725,219400000.0
2008-10-27 21:03:00,117.74,117.74,117.665,117.715,234800000.0
2008-10-27 21:04:00,117.715,117.76,117.685,117.745,220800000.0
2008-10-27 21:05:00,117.74,117.9,117.69,117.87,469100000.0
2008-10-27 21:06:00,117.875,117.89,117.765,117.885,305000000.0
2008-10-27 21:07:00,117.89,117.95,117.745,117.775,422200001.0
2008-10-27 21:08:00,117.78,117.835,117.765,117.775,210000000.0
2008-10-27 21:09:00,117.78,117.79,117.705,117.75,248800000.0
2008-10-27 21:10:00,117.75,117.85,117.735,117.825,135000000.0
2008-10-27 21:11:00,117.815,117.835,117.745,117.835,182600000.0
2008-10-27 21:12:00,117.835,118.05,117.83,118.045,205900000.0
2008-10-27 21:13:00,118.045,118.13,118.02,118.075,347600000.0
2008-10-27 21:14:00,118.075,118.085,117.925,117.965,381200000.0
2008-10-27 21:15:00,117.955,118.13,117.93,118.12,289800000.0
2008-10-27 21:16:00,118.115,118.19,118.085,118.19,239800000.0
2008-10-27 21:17:00,118.19,118.19,118.045,118.075,395999999.0
2008-10-27 21:18:00,118.075,118.095,118.015,118.03,281700000.0
2008-10-27 21:19:00,118.0,118.06,117.935,117.96,341700000.0
2008-10-27 21:20:00,117.96,118.015,117.865,117.99,214800000.0
2008-10-27 21:21:00,117.995,118.06,117.98,118.045,298600000.0
2008-10-27 21:22:00,118.025,118.05,117.94,117.95,213600000.0
2008-10-27 21:23:00,117.95,117.975,117.645,117.7,319200000.0
2008-10-27 21:24:00,117.725,117.85,117.665,117.84,291800000.0
2008-10-27 21:25:00,117.845,117.9,117.845,117.865,158000000.0
2008-10-27 21:26:00,117.865,117.945,117.79,117.87,280200000.0
2008-10-27 21:27:00,117.875,117.92,117.79,117.8,271000000.0
2008-10-27 21:28:00,117.8,117.825,117.725,117.825,234800000.0
2008-10-27 21:29:00,117.83,117.84,117.74,117.835,118400000.0
2008-10-27 21:30:00,117.835,117.96,117.835,117.93,199600000.0
2008-10-27 21:31:00,117.935,117.96,117.84,117.875,121400000.0
2008-10-27 21:32:00,117.885,118.03,117.88,118.01,293400000.0
2008-10-27 21:33:00,118.01,118.155,117.985,117.995,220000000.0
2008-10-27 21:34:00,118.005,118.145,118.0,118.065,359300000.0
2008-10-27 21:35:00,118.065,118.16,118.025,118.145,186800000.0
2008-10-27 21:36:00,118.13,118.185,118.04,118.055,343200000.0
2008-10-27 21:37:00,118.055,118.125,118.045,118.075,195400000.0
2008-10-27 21:38:00,118.075,118.11,118.015,118.09,280600000.0
2008-10-27 21:39:00,118.095,118.21,118.05,118.21,337200000.0
2008-10-27 21:40:00,118.225,118.225,118.08,118.16,338600000.0
2008-10-27 21:41:00,118.16,118.19,118.12,118.17,198400000.0
2008-10-27 21:42:00,118.17,118.28,118.17,118.23,334200000.0
2008-10-27 21:43:00,118.235,118.25,118.185,118.205,345800000.0
2008-10-27 21:44:00,118.2,118.225,118.165,118.19,213600000.0
2008-10-27 21:45:00,118.19,118.19,118.01,118.035,343200000.0
2008-10-27 21:46:00,118.03,118.145,117.985,117.995,289600000.0
2008-10-27 21:47:00,117.995,118.06,117.975,118.045,253000000.0
2008-10-27 21:48:00,118.035,118.09,118.015,118.08,179000000.0
2008-10-27 21:49:00,118.08,118.165,118.075,118.165,205200000.0
2008-10-27 21:50:00,118.155,118.22,118.155,118.21,160600000.0
2008-10-27 21:51:00,118.205,118.205,118.15,118.15,182000000.0
2008-10-27 21:52:00,118.14,118.14,118.07,118.08,191000000.0
2008-10-27 21:53:00,118.08,118.09,118.07,118.07,97200000.0
2008-10-27 21:54:00,118.06,118.06,117.96,117.965,303600000.0
2008-10-27 21:55:00,117.97,117.97,117.78,117.795,345200000.0
2008-10-27 21:56:00,117.81,117.815,117.65,117.655,293900000.0
2008-10-27 21:57:00,117.655,117.655,117.565,117.57,374000000.0
2008-10-27 21:58:00,117.57,117.57,117.39,117.395,308400000.0
2008-10-27 21:59:00,117.395,117.395,117.22,117.335,445600000.0
2008-10-27 22:00:00,117.335,117.345,117.245,117.295,288100000.0
2008-10-27 22:01:00,117.28,117.3,117.235,117.245,372300000.0
2008-10-27 22:02:00,117.245,117.26,117.125,117.13,284500000.0
2008-10-27 22:03:00,117.13,117.13,116.975,117.06,388700000.0
2008-10-27 22:04:00,117.07,117.14,117.07,117.115,239400000.0
2008-10-27 22:05:00,117.125,117.175,117.115,117.17,153000000.0
2008-10-27 22:06:00,117.165,117.165,117.115,117.16,208300000.0
2008-10-27 22:07:00,117.155,117.155,117.12,117.12,246600000.0
2008-10-27 22:08:00,117.12,117.12,117.05,117.115,227000000.0
2008-10-27 22:09:00,117.115,117.12,116.7,116.7,673500011.0
2008-10-27 22:10:00,116.715,116.77,116.695,116.75,206900000.0
2008-10-27 22:11:00,116.75,116.765,116.7,116.725,449800000.0
2008-10-27 22:12:00,116.725,116.77,116.675,116.705,284100000.0
2008-10-27 22:13:00,116.725,116.745,116.69,116.715,156000000.0
2008-10-27 22:14:00,116.73,116.735,116.7,116.7,150500000.0
2008-10-27 22:15:00,116.7,116.7,116.625,116.67,110800000.0
2008-10-27 22:16:00,116.67,116.69,116.65,116.66,117300000.0
2008-10-27 22:17:00,116.665,116.675,116.61,116.61,137400000.0
2008-10-27 22:18:00,116.62,116.62,116.56,116.56,98400000.0
2008-10-27 22:19:00,116.56,116.57,116.56,116.565,120000000.0
2008-10-27 22:20:00,116.565,116.595,116.565,116.595,27400000.0
2008-10-27 22:21:00,116.595,116.68,116.595,116.67,77800000.0
2008-10-27 22:22:00,116.665,116.675,116.595,116.655,219499998.0
2008-10-27 22:23:00,116.665,116.665,116.545,116.545,242100000.0
2008-10-27 22:24:00,116.535,116.565,116.49,116.5,323800000.0
2008-10-27 22:25:00,116.505,116.51,116.49,116.5,65000000.0
2008-10-27 22:26:00,116.49,116.5,116.4,116.415,468299993.0
2008-10-27 22:27:00,116.4,116.415,116.36,116.385,174300000.0
2008-10-27 22:28:00,115.87,115.91,115.87,115.91,308399998.0
2008-10-27 22:29:00,116.33,116.34,116.19,116.245,308399998.0
2008-10-27 22:30:00,116.235,116.3,116.21,116.27,317400000.0
2008-10-27 22:31:00,116.27,116.27,116.195,116.205,200900000.0
2008-10-27 22:32:00,116.205,116.35,116.205,116.31,259800000.0
2008-10-27 22:33:00,116.33,116.35,116.31,116.315,219200000.0
2008-10-27 22:34:00,116.325,116.385,116.32,116.385,175100000.0
2008-10-27 22:35:00,116.385,116.405,116.34,116.355,294900000.0
2008-10-27 22:36:00,116.37,116.44,116.36,116.425,195300000.0
2008-10-27 22:37:00,116.435,116.475,116.43,116.435,182500000.0
2008-10-27 22:38:00,116.435,116.475,116.405,116.455,168300000.0
2008-10-27 22:39:00,116.455,116.475,116.45,116.45,42900000.0
2008-10-27 22:40:00,116.475,116.54,116.455,116.535,289800000.0
2008-10-27 22:41:00,116.53,116.575,116.455,116.48,207000000.0
2008-10-27 22:42:00,116.49,116.53,116.435,116.485,431600000.0
2008-10-27 22:43:00,116.465,116.47,116.385,116.41,101500000.0
2008-10-27 22:44:00,116.395,116.425,116.38,116.405,272000000.0
2008-10-27 22:45:00,116.395,116.42,116.355,116.385,127700000.0
2008-10-27 22:46:00,116.375,116.4,116.37,116.37,67300000.0
2008-10-27 22:47:00,116.375,116.385,116.29,116.345,126500000.0
2008-10-27 22:48:00,116.32,116.345,116.29,116.33,177000000.0
2008-10-27 22:49:00,116.34,116.34,116.295,116.295,165100000.0
2008-10-27 22:50:00,116.31,116.34,116.29,116.3,307599999.0
2008-10-27 22:51:00,116.3,116.315,116.28,116.28,124300000.0
2008-10-27 22:52:00,116.28,116.3,116.25,116.26,73500000.0
2008-10-27 22:53:00,116.265,116.27,116.255,116.265,26400000.0
2008-10-27 22:54:00,116.255,116.255,116.215,116.24,185300000.0
2008-10-27 22:55:00,116.235,116.245,116.22,116.22,131200000.0
2008-10-27 22:56:00,116.22,116.22,116.1,116.11,185500000.0
2008-10-27 22:57:00,116.11,116.11,115.965,115.995,284900000.0
2008-10-27 22:58:00,116.0,116.0,115.92,115.945,266100000.0
2008-10-27 22:59:00,115.95,115.97,115.89,115.9,205100000.0
2008-10-27 23:00:00,115.885,115.915,115.75,115.77,235000000.0
2008-10-27 23:01:00,115.735,115.755,115.44,115.485,94200000.0
2008-10-27 23:02:00,115.48,115.525,115.44,115.5,118200000.0
2008-10-27 23:03:00,115.5,115.555,115.48,115.545,352400000.0
2008-10-27 23:04:00,115.545,115.61,115.495,115.55,272200000.0
2008-10-27 23:05:00,115.555,115.61,115.545,115.57,210600000.0
2008-10-27 23:06:00,115.57,115.62,115.57,115.59,51300000.0
2008-10-27 23:07:00,115.58,115.645,115.58,115.615,97100000.0
2008-10-27 23:08:00,115.6,115.615,115.5,115.5,313800000.0
2008-10-27 23:09:00,115.5,115.535,115.47,115.485,195599996.0
2008-10-27 23:10:00,115.48,115.48,115.37,115.39,377999996.0
2008-10-27 23:11:00,115.39,115.41,115.375,115.41,188400000.0
2008-10-27 23:12:00,115.415,115.415,115.3,115.315,105000000.0
2008-10-27 23:13:00,115.315,115.315,115.275,115.31,186000004.0
2008-10-27 23:14:00,115.31,115.34,115.3,115.33,231600000.0
2008-10-27 23:15:00,115.33,115.355,115.33,115.345,37200000.0
2008-10-27 23:16:00,115.345,115.51,115.345,115.51,275200000.0
2008-10-27 23:17:00,115.485,115.53,115.45,115.5,158100000.0
2008-10-27 23:18:00,115.5,115.515,115.455,115.505,134400000.0
2008-10-27 23:19:00,115.5,115.5,115.47,115.495,109200000.0
2008-10-27 23:20:00,115.495,115.505,115.49,115.505,31200000.0
2008-10-27 23:21:00,115.48,115.655,115.48,115.655,174500000.0
2008-10-27 23:22:00,115.65,115.705,115.615,115.685,211200000.0
2008-10-27 23:23:00,115.685,115.765,115.67,115.74,253600000.0
2008-10-27 23:24:00,115.745,115.82,115.74,115.82,167600000.0
2008-10-27 23:25:00,115.815,115.825,115.775,115.795,110399999.0
2008-10-27 23:26:00,115.8,115.88,115.8,115.875,97900000.0
2008-10-27 23:27:00,115.875,115.92,115.875,115.89,158400000.0
2008-10-27 23:28:00,115.9,115.915,115.845,115.88,114000000.0
2008-10-27 23:29:00,115.87,115.9,115.845,115.89,100300000.0
2008-10-27 23:30:00,115.895,115.925,115.79,115.8,297300001.0
2008-10-27 23:31:00,115.8,115.8,115.735,115.8,223200002.0
2008-10-27 23:32:00,115.8,115.83,115.79,115.8,153600000.0
2008-10-27 23:33:00,115.8,115.845,115.735,115.755,330700002.0
2008-10-27 23:34:00,115.77,115.8,115.75,115.785,187200000.0
2008-10-27 23:35:00,115.78,115.825,115.755,115.81,132000000.0
2008-10-27 23:36:00,115.81,115.85,115.775,115.81,79200000.0
2008-10-27 23:37:00,115.815,115.815,115.72,115.72,212400000.0
2008-10-27 23:38:00,115.75,115.79,115.71,115.725,132000000.0
2008-10-27 23:39:00,115.72,115.77,115.72,115.77,80100000.0
2008-10-27 23:40:00,115.775,115.805,115.775,115.775,83400000.0
2008-10-27 23:41:00,115.78,115.81,115.75,115.795,88200000.0
2008-10-27 23:42:00,115.75,115.825,115.675,115.68,306000000.0
2008-10-27 23:43:00,115.65,115.68,115.545,115.555,715799996.0
2008-10-27 23:44:00,115.545,115.545,115.46,115.47,346200001.0
2008-10-27 23:45:00,115.47,115.47,115.47,115.47,324000000.0
2008-10-27 23:46:00,115.47,115.485,115.47,115.485,250200001.0
2008-10-27 23:47:00,115.475,115.5,115.475,115.5,48000000.0
2008-10-27 23:48:00,115.505,115.505,115.505,115.505,6000000.0
2008-10-27 23:49:00,115.5,115.505,115.495,115.495,18000000.0
2008-10-27 23:50:00,115.505,115.57,115.5,115.57,121200000.0
2008-10-27 23:51:00,115.575,115.635,115.575,115.625,153800000.0
2008-10-27 23:52:00,115.615,115.65,115.61,115.65,60000000.0
2008-10-27 23:53:00,115.67,115.745,115.67,115.725,175000000.0
2008-10-27 23:54:00,115.72,115.73,115.675,115.675,50200000.0
2008-10-27 23:55:00,115.67,115.67,115.67,115.67,6000000.0
2008-10-27 23:56:00,115.66,115.66,115.655,115.655,12000000.0
2008-10-27 23:57:00,115.66,115.66,115.625,115.625,77400000.0
2008-10-27 23:58:00,115.615,115.625,115.58,115.58,322500014.0
2008-10-27 23:59:00,115.58,115.82,115.575,115.64,281400004.0
2008-10-28 00:00:00,115.635,115.78,115.635,115.76,152900000.0
2008-10-28 00:01:00,115.765,115.775,115.745,115.75,67200000.0
2008-10-28 00:02:00,115.755,115.785,115.735,115.735,88800000.0
2008-10-28 00:03:00,115.74,115.82,115.74,115.82,105000000.0
2008-10-28 00:04:00,115.815,115.89,115.815,115.89,106500000.0
2008-10-28 00:05:00,115.895,115.91,115.85,115.885,157200000.0
2008-10-28 00:06:00,115.895,115.91,115.86,115.875,76200000.0
2008-10-28 00:07:00,115.87,115.87,115.815,115.85,27000000.0
2008-10-28 00:08:00,115.85,115.85,115.8,115.8,37800000.0
2008-10-28 00:09:00,115.805,115.82,115.78,115.81,103200000.0
2008-10-28 00:10:00,115.805,115.805,115.765,115.765,48000000.0
2008-10-28 00:11:00,115.76,115.775,115.76,115.775,12000000.0
2008-10-28 00:12:00,115.76,115.785,115.75,115.785,19200000.0
2008-10-28 00:13:00,115.785,115.785,115.73,115.73,70500000.0
2008-10-28 00:14:00,115.74,115.805,115.74,115.8,95700000.0
2008-10-28 00:15:00,115.8,115.8,115.79,115.795,24000000.0
2008-10-28 00:16:00,115.81,115.845,115.785,115.81,82200000.0
2008-10-28 00:17:00,115.8,115.81,115.785,115.79,252899996.0
2008-10-28 00:18:00,115.79,115.79,115.79,115.79,437999999.0
2008-10-28 00:19:00,115.79,115.8,115.79,115.8,436499997.0
2008-10-28 00:20:00,115.795,115.8,115.79,115.8,198000000.0
2008-10-28 00:21:00,115.8,115.8,115.795,115.795,19200000.0
2008-10-28 00:22:00,115.8,115.815,115.8,115.815,33300000.0
2008-10-28 00:23:00,115.815,115.82,115.705,115.71,235000002.0
2008-10-28 00:24:00,115.71,115.725,115.645,115.66,285400000.0
2008-10-28 00:25:00,115.66,115.66,115.6,115.61,409200000.0
2008-10-28 00:26:00,115.61,115.61,115.595,115.595,287000000.0
2008-10-28 00:27:00,115.595,115.625,115.53,115.53,460200000.0
2008-10-28 00:28:00,115.535,115.545,115.535,115.545,42000000.0
2008-10-28 00:29:00,115.55,115.55,115.54,115.55,63600000.0
2008-10-28 00:30:00,115.54,115.55,115.535,115.54,73400000.0
2008-10-28 00:31:00,115.535,115.555,115.525,115.54,95000000.0
2008-10-28 00:32:00,115.55,115.55,115.505,115.52,103200000.0
2008-10-28 00:33:00,115.525,115.525,115.485,115.495,133200000.0
2008-10-28 00:34:00,115.495,115.6,115.495,115.59,286200000.0
2008-10-28 00:35:00,115.6,115.61,115.57,115.575,370100000.0
2008-10-28 00:36:00,115.585,115.695,115.585,115.695,158600000.0
2008-10-28 00:37:00,115.69,115.75,115.685,115.75,123000000.0
2008-10-28 00:38:00,115.75,115.865,115.735,115.79,194700000.0
2008-10-28 00:39:00,115.795,115.83,115.78,115.78,57800000.0
2008-10-28 00:40:00,115.8,115.82,115.78,115.795,72200000.0
2008-10-28 00:41:00,115.795,115.81,115.78,115.79,39000000.0
2008-10-28 00:42:00,115.8,116.0,115.79,115.95,348000000.0
2008-10-28 00:43:00,115.965,116.03,115.95,115.955,255900000.0
2008-10-28 00:44:00,115.96,116.0,115.885,115.96,164800000.0
2008-10-28 00:45:00,115.96,115.96,115.78,115.83,184800000.0
2008-10-28 00:46:00,115.83,115.88,115.825,115.835,172651200.0
2008-10-28 00:47:00,115.82,115.82,115.81,115.82,30000000.0
2008-10-28 00:48:00,115.82,115.82,115.77,115.8,84000000.0
2008-10-28 00:49:00,115.81,115.81,115.77,115.785,43200000.0
2008-10-28 00:50:00,115.78,115.81,115.78,115.805,36000000.0
2008-10-28 00:51:00,115.805,115.84,115.8,115.835,109000000.0
2008-10-28 00:52:00,115.84,115.895,115.83,115.88,104800000.0
2008-10-28 00:53:00,115.88,115.9,115.855,115.895,134200000.0
2008-10-28 00:54:00,115.895,115.93,115.885,115.915,186000000.0
2008-10-28 00:55:00,115.915,115.985,115.915,115.97,137200000.0
2008-10-28 00:56:00,115.97,116.02,115.965,116.02,78400000.0
2008-10-28 00:57:00,116.035,116.235,116.0,116.21,408000000.0
2008-10-28 00:58:00,116.205,116.205,116.07,116.08,526800000.0
2008-10-28 00:59:00,116.08,116.145,116.08,116.145,121200001.0
2008-10-28 01:00:00,116.145,116.175,116.14,116.175,142600000.0
2008-10-28 01:01:00,116.165,116.22,116.165,116.215,279000000.0
2008-10-28 01:02:00,116.215,116.26,116.2,116.24,196800000.0
2008-10-28 01:03:00,116.24,116.305,116.24,116.28,366600000.0
2008-10-28 01:04:00,116.28,116.29,116.125,116.155,482200000.0
2008-10-28 01:05:00,116.155,116.2,116.14,116.19,209800000.0
2008-10-28 01:06:00,116.195,116.335,116.195,116.32,141100000.0
2008-10-28 01:07:00,116.325,116.375,116.325,116.375,215000000.0
2008-10-28 01:08:00,116.36,116.625,116.355,116.6,408000000.0
2008-10-28 01:09:00,116.6,116.645,116.58,116.635,243600000.0
2008-10-28 01:10:00,116.63,116.635,116.505,116.505,325300000.0
2008-10-28 01:11:00,116.5,116.52,116.47,116.495,293300000.0
2008-10-28 01:12:00,116.495,116.515,116.465,116.485,239100000.0
2008-10-28 01:13:00,116.495,116.54,116.46,116.51,167200000.0
2008-10-28 01:14:00,116.505,116.56,116.49,116.53,173600000.0
2008-10-28 01:15:00,116.53,116.61,116.52,116.585,90100000.0
2008-10-28 01:16:00,116.575,116.59,116.53,116.575,131800000.0
2008-10-28 01:17:00,116.575,116.575,116.52,116.56,114200000.0
2008-10-28 01:18:00,116.56,116.57,116.5,116.53,170300000.0
2008-10-28 01:19:00,116.525,116.555,116.475,116.555,283700000.0
2008-10-28 01:20:00,116.565,116.565,116.41,116.41,175200000.0
2008-10-28 01:21:00,116.42,116.42,116.085,116.13,493600000.0
2008-10-28 01:22:00,116.13,116.145,115.97,116.035,449300000.0
2008-10-28 01:23:00,116.01,116.01,115.825,115.985,276000000.0
2008-10-28 01:24:00,115.98,115.985,115.79,115.83,344600000.0
2008-10-28 01:25:00,115.815,115.84,115.795,115.84,98800000.0
2008-10-28 01:26:00,115.83,116.045,115.83,116.03,210700000.0
2008-10-28 01:27:00,116.04,116.17,115.95,115.95,393400000.0
2008-10-28 01:28:00,115.895,115.92,115.58,115.635,471800000.0
2008-10-28 01:29:00,115.66,115.72,115.66,115.67,251300000.0
2008-10-28 01:30:00,115.68,115.68,115.515,115.57,398400000.0
2008-10-28 01:31:00,115.58,115.705,115.575,115.705,356900000.0
2008-10-28 01:32:00,115.71,115.755,115.675,115.75,447000000.0
2008-10-28 01:33:00,115.745,115.75,115.71,115.74,318000000.0
2008-10-28 01:34:00,115.74,115.76,115.705,115.705,300600000.0
2008-10-28 01:35:00,115.705,115.77,115.69,115.77,237800000.0
2008-10-28 01:36:00,115.755,115.82,115.74,115.82,307000000.0
2008-10-28 01:37:00,115.815,116.125,115.8,116.115,393900000.0
2008-10-28 01:38:00,116.12,116.185,116.06,116.07,247800000.0
2008-10-28 01:39:00,116.07,116.08,116.015,116.015,126800000.0
2008-10-28 01:40:00,116.015,116.015,115.905,115.98,479100000.0
2008-10-28 01:41:00,115.98,116.065,115.955,115.98,386900000.0
2008-10-28 01:42:00,115.975,116.06,115.975,116.03,175800000.0
2008-10-28 01:43:00,116.025,116.06,116.025,116.035,86200000.0
2008-10-28 01:44:00,116.035,116.04,116.0,116.0,75400000.0
2008-10-28 01:45:00,116.025,116.045,116.01,116.025,118100000.0
2008-10-28 01:46:00,116.025,116.05,116.015,116.035,121800000.0
2008-10-28 01:47:00,116.05,116.06,115.89,115.905,326600000.0
2008-10-28 01:48:00,115.88,115.895,115.8,115.87,246200000.0
2008-10-28 01:49:00,115.87,115.88,115.79,115.82,168300000.0
2008-10-28 01:50:00,115.825,115.885,115.815,115.855,102700000.0
2008-10-28 01:51:00,115.855,115.985,115.84,115.97,489200000.0
2008-10-28 01:52:00,115.97,115.97,115.84,115.9,260300000.0
2008-10-28 01:53:00,115.895,115.9,115.87,115.87,68600000.0
2008-10-28 01:54:00,115.855,115.935,115.855,115.87,265200000.0
2008-10-28 01:55:00,115.915,115.915,115.865,115.905,24600000.0
2008-10-28 01:56:00,115.905,115.97,115.905,115.96,72200000.0
2008-10-28 01:57:00,115.955,115.995,115.93,115.97,230000000.0
2008-10-28 01:58:00,115.975,116.095,115.975,116.08,191100000.0
2008-10-28 01:59:00,116.08,116.175,116.07,116.17,141800000.0
2008-10-28 02:00:00,116.17,116.19,116.135,116.16,113000000.0
2008-10-28 02:01:00,116.165,116.28,116.165,116.27,262500000.0
2008-10-28 02:02:00,116.27,116.35,116.265,116.325,326100000.0
2008-10-28 02:03:00,116.345,116.465,116.33,116.405,360900000.0
2008-10-28 02:04:00,116.405,116.44,116.33,116.36,437400000.0
2008-10-28 02:05:00,116.365,116.365,116.155,116.25,454000000.0
2008-10-28 02:06:00,116.25,116.32,116.24,116.24,306800000.0
2008-10-28 02:07:00,116.24,116.335,116.24,116.33,279200000.0
2008-10-28 02:08:00,116.335,116.435,116.335,116.425,191900000.0
2008-10-28 02:09:00,116.415,116.48,116.395,116.465,295500000.0
2008-10-28 02:10:00,116.465,116.515,116.445,116.51,321400000.0
2008-10-28 02:11:00,116.51,116.67,116.51,116.665,454600000.0
2008-10-28 02:12:00,116.66,116.71,116.645,116.66,228400000.0
2008-10-28 02:13:00,116.66,116.675,116.62,116.63,171500000.0
2008-10-28 02:14:00,116.645,116.645,116.605,116.62,258000000.0
2008-10-28 02:15:00,116.62,116.835,116.595,116.835,371700000.0
2008-10-28 02:16:00,116.835,117.075,116.76,117.065,442300000.0
2008-10-28 02:17:00,117.045,117.055,116.955,116.995,366400000.0
2008-10-28 02:18:00,117.0,117.09,117.0,117.08,232800000.0
2008-10-28 02:19:00,117.095,117.31,117.07,117.26,417000000.0
2008-10-28 02:20:00,117.25,117.25,117.17,117.21,404399998.0
2008-10-28 02:21:00,117.21,117.21,117.005,117.045,393100001.0
2008-10-28 02:22:00,117.045,117.045,116.925,116.94,481600000.0
2008-10-28 02:23:00,116.94,116.97,116.84,116.87,210000000.0
2008-10-28 02:24:00,116.88,116.88,116.59,116.64,380200000.0
2008-10-28 02:25:00,116.64,116.835,116.615,116.825,326200000.0
2008-10-28 02:26:00,116.825,116.825,116.75,116.805,322900000.0
2008-10-28 02:27:00,116.815,116.845,116.75,116.755,340200000.0
2008-10-28 02:28:00,116.755,116.755,116.665,116.69,177600000.0
2008-10-28 02:29:00,116.685,116.69,116.59,116.61,313600000.0
2008-10-28 02:30:00,116.615,116.66,116.595,116.61,329200000.0
2008-10-28 02:31:00,116.605,116.64,116.535,116.575,267000000.0
2008-10-28 02:32:00,116.575,116.595,116.52,116.54,398600000.0
2008-10-28 02:33:00,116.545,116.565,116.31,116.34,458800000.0
2008-10-28 02:34:00,116.355,116.365,116.02,116.135,458800001.0
2008-10-28 02:35:00,116.135,116.235,116.0,116.005,306400000.0
2008-10-28 02:36:00,116.005,116.11,115.97,116.085,202700000.0
2008-10-28 02:37:00,116.095,116.2,116.095,116.17,263100000.0
2008-10-28 02:38:00,116.175,116.265,116.17,116.265,214500000.0
2008-10-28 02:39:00,116.27,116.355,116.24,116.34,190500000.0
2008-10-28 02:40:00,116.34,116.345,116.13,116.14,352000000.0
2008-10-28 02:41:00,116.13,116.165,116.1,116.16,238000000.0
2008-10-28 02:42:00,116.16,116.18,116.065,116.085,147500000.0
2008-10-28 02:43:00,116.095,116.11,116.045,116.045,109200000.0
2008-10-28 02:44:00,116.035,116.085,116.01,116.085,107500000.0
2008-10-28 02:45:00,116.085,116.205,116.085,116.195,93600000.0
2008-10-28 02:46:00,116.195,116.225,116.11,116.125,211500000.0
2008-10-28 02:47:00,116.13,116.2,116.06,116.08,326100000.0
2008-10-28 02:48:00,116.075,116.095,116.02,116.035,298000000.0
2008-10-28 02:49:00,116.03,116.135,116.03,116.08,253600000.0
2008-10-28 02:50:00,116.08,116.14,116.08,116.125,178300000.0
2008-10-28 02:51:00,116.125,116.175,116.105,116.16,222000000.0
2008-10-28 02:52:00,116.16,116.4,116.16,116.34,280700000.0
2008-10-28 02:53:00,116.34,116.34,116.24,116.25,222500000.0
2008-10-28 02:54:00,116.25,116.275,115.765,115.84,511500000.0
2008-10-28 02:55:00,115.85,115.975,115.835,115.94,591900001.0
2008-10-28 02:56:00,115.94,116.055,115.93,116.03,408600006.0
2008-10-28 02:57:00,116.03,116.09,116.03,116.09,309400000.0
2008-10-28 02:58:00,116.09,116.09,116.05,116.05,91200000.0
2008-10-28 02:59:00,116.05,116.05,115.695,115.755,391800000.0
2008-10-28 03:00:00,115.76,115.81,115.72,115.81,400400000.0
2008-10-28 03:01:00,115.81,115.82,115.585,115.585,343100000.0
2008-10-28 03:02:00,115.585,115.68,115.585,115.645,276600000.0
2008-10-28 03:03:00,115.65,115.665,115.475,115.535,640499999.0
2008-10-28 03:04:00,115.495,115.515,115.23,115.24,419400000.0
2008-10-28 03:05:00,115.185,115.22,114.985,115.075,609400000.0
2008-10-28 03:06:00,115.07,115.09,114.81,114.81,405200000.0
2008-10-28 03:07:00,114.82,114.82,114.565,114.635,685300000.0
2008-10-28 03:08:00,114.635,114.79,114.6,114.74,609700000.0
2008-10-28 03:09:00,114.75,114.825,114.75,114.77,656199998.0
2008-10-28 03:10:00,114.78,114.825,114.775,114.81,98200000.0
2008-10-28 03:11:00,114.815,114.845,114.745,114.77,373600000.0
2008-10-28 03:12:00,114.77,114.785,114.69,114.75,317600000.0
2008-10-28 03:13:00,114.745,114.775,114.425,114.45,384100000.0
2008-10-28 03:14:00,114.465,114.57,114.45,114.49,329800000.0
2008-10-28 03:15:00,114.49,114.62,114.48,114.61,280800000.0
2008-10-28 03:16:00,114.61,114.63,114.365,114.48,403000000.0
2008-10-28 03:17:00,114.47,114.585,114.45,114.515,437400000.0
2008-10-28 03:18:00,114.545,114.705,114.52,114.675,432300000.0
2008-10-28 03:19:00,114.69,114.815,114.655,114.795,313900000.0
2008-10-28 03:20:00,114.795,114.81,114.63,114.65,356200000.0
2008-10-28 03:21:00,114.675,114.765,114.675,114.75,123000000.0
2008-10-28 03:22:00,114.755,114.84,114.755,114.84,87600000.0
2008-10-28 03:23:00,114.835,114.885,114.81,114.875,130100000.0
2008-10-28 03:24:00,114.875,114.91,114.84,114.84,405000000.0
2008-10-28 03:25:00,114.84,114.855,114.815,114.845,129600000.0
2008-10-28 03:26:00,114.795,114.8,114.74,114.78,159000000.0
2008-10-28 03:27:00,114.78,114.89,114.78,114.835,274400000.0
2008-10-28 03:28:00,114.85,114.87,114.77,114.78,228400000.0
2008-10-28 03:29:00,114.77,114.885,114.765,114.77,268500000.0
2008-10-28 03:30:00,114.775,114.885,114.775,114.88,196800000.0
2008-10-28 03:31:00,114.895,114.98,114.895,114.965,139600000.0
2008-10-28 03:32:00,114.965,115.09,114.96,115.09,162800000.0
2008-10-28 03:33:00,115.115,115.185,115.075,115.08,457200000.0
2008-10-28 03:34:00,115.08,115.085,114.95,114.955,292800000.0
2008-10-28 03:35:00,114.955,115.01,114.93,114.955,405600000.0
2008-10-28 03:36:00,114.955,115.115,114.95,115.115,473800003.0
2008-10-28 03:37:00,115.125,115.205,115.015,115.11,426400000.0
2008-10-28 03:38:00,115.11,115.125,114.875,114.94,474600000.0
2008-10-28 03:39:00,114.945,115.01,114.9,114.9,349500000.0
2008-10-28 03:40:00,114.905,115.115,114.9,115.115,401500000.0
2008-10-28 03:41:00,115.115,115.115,114.985,115.09,355800000.0
2008-10-28 03:42:00,115.095,115.11,115.04,115.085,114800000.0
2008-10-28 03:43:00,115.085,115.17,115.075,115.16,295400000.0
2008-10-28 03:44:00,115.15,115.235,115.12,115.13,299200000.0
2008-10-28 03:45:00,115.135,115.155,115.075,115.075,207200000.0
2008-10-28 03:46:00,115.075,115.08,114.92,114.92,411800000.0
2008-10-28 03:47:00,114.935,114.96,114.875,114.89,233000000.0
2008-10-28 03:48:00,114.88,114.885,114.725,114.725,235800000.0
2008-10-28 03:49:00,114.73,114.805,114.725,114.735,509300000.0
2008-10-28 03:50:00,114.75,114.785,114.72,114.72,372800000.0
2008-10-28 03:51:00,114.73,114.86,114.705,114.84,353700000.0
2008-10-28 03:52:00,114.84,114.84,114.77,114.81,257800000.0
2008-10-28 03:53:00,114.8,114.955,114.8,114.92,336400000.0
2008-10-28 03:54:00,114.92,115.005,114.88,114.975,742000000.0
2008-10-28 03:55:00,114.97,115.04,114.97,115.035,611899998.0
2008-10-28 03:56:00,115.08,115.13,115.045,115.11,449000000.0
2008-10-28 03:57:00,115.11,115.135,115.11,115.11,279400000.0
2008-10-28 03:58:00,115.11,115.16,115.11,115.13,542399998.0
2008-10-28 03:59:00,115.125,115.285,115.11,115.26,610599997.0
2008-10-28 04:00:00,115.255,115.39,115.23,115.38,645600000.0
2008-10-28 04:01:00,115.38,115.38,115.305,115.32,491599998.0
2008-10-28 04:02:00,115.285,115.29,115.205,115.25,463600000.0
2008-10-28 04:03:00,115.26,115.3,115.12,115.2,501200000.0
2008-10-28 04:04:00,115.2,115.25,115.135,115.21,267000000.0
2008-10-28 04:05:00,115.205,115.22,115.19,115.215,161400000.0
2008-10-28 04:06:00,115.215,115.23,115.185,115.195,296800000.0
2008-10-28 04:07:00,115.195,115.23,115.19,115.23,278200000.0
2008-10-28 04:08:00,115.23,115.29,115.23,115.275,318200000.0
2008-10-28 04:09:00,115.285,115.31,115.22,115.23,602600000.0
2008-10-28 04:10:00,115.23,115.23,115.03,115.04,948600000.0
2008-10-28 04:11:00,115.04,115.06,114.95,114.985,632800000.0
2008-10-28 04:12:00,114.975,114.99,114.805,114.85,578100000.0
2008-10-28 04:13:00,114.86,114.91,114.85,114.87,404600000.0
2008-10-28 04:14:00,114.87,114.945,114.87,114.915,681600002.0
2008-10-28 04:15:00,114.92,115.04,114.92,114.995,439900000.0
2008-10-28 04:16:00,115.0,115.16,115.0,115.13,304900000.0
2008-10-28 04:17:00,115.16,115.215,115.155,115.175,361000000.0
2008-10-28 04:18:00,115.17,115.18,115.16,115.16,135200000.0
2008-10-28 04:19:00,115.16,115.17,115.12,115.155,419400000.0
2008-10-28 04:20:00,115.155,115.155,115.15,115.15,40000000.0
2008-10-28 04:21:00,115.15,115.19,115.15,115.19,269200000.0
2008-10-28 04:22:00,115.2,115.2,115.145,115.17,85600000.0
2008-10-28 04:23:00,115.17,115.19,115.17,115.185,73800000.0
2008-10-28 04:24:00,115.18,115.27,115.17,115.27,390000000.0
2008-10-28 04:25:00,115.27,115.395,115.265,115.395,457600000.0
2008-10-28 04:26:00,115.41,115.465,115.375,115.465,470400000.0
2008-10-28 04:27:00,115.465,115.485,115.42,115.485,301600000.0
2008-10-28 04:28:00,115.485,115.485,115.43,115.435,163600000.0
2008-10-28 04:29:00,115.43,115.43,115.25,115.29,397399999.0
2008-10-28 04:30:00,115.3,115.42,115.3,115.395,397000000.0
2008-10-28 04:31:00,115.395,115.41,115.375,115.395,221400000.0
2008-10-28 04:32:00,115.41,115.525,115.385,115.525,424400000.0
2008-10-28 04:33:00,115.535,115.76,115.53,115.735,559800000.0
2008-10-28 04:34:00,115.735,115.8,115.72,115.78,577600000.0
2008-10-28 04:35:00,115.78,115.83,115.61,115.645,807399993.0
2008-10-28 04:36:00,115.645,115.67,115.49,115.67,489900000.0
2008-10-28 04:37:00,115.68,115.91,115.645,115.91,661300000.0
2008-10-28 04:38:00,115.91,115.92,115.825,115.91,517800000.0
2008-10-28 04:39:00,115.915,115.99,115.84,115.94,671000000.0
2008-10-28 04:40:00,115.94,115.955,115.84,115.86,614400000.0
2008-10-28 04:41:00,115.865,116.0,115.85,115.99,417600000.0
2008-10-28 04:42:00,115.995,116.035,115.96,115.965,425400000.0
2008-10-28 04:43:00,115.975,116.095,115.915,115.995,748400000.0
2008-10-28 04:44:00,115.995,115.995,115.935,115.96,459600000.0
2008-10-28 04:45:00,115.96,115.96,115.91,115.91,132600000.0
2008-10-28 04:46:00,115.91,115.91,115.845,115.845,266400000.0
2008-10-28 04:47:00,115.87,115.875,115.8,115.81,438600000.0
2008-10-28 04:48:00,115.82,115.92,115.815,115.88,470000000.0
2008-10-28 04:49:00,115.875,115.875,115.735,115.76,408600000.0
2008-10-28 04:50:00,115.75,115.77,115.735,115.755,497400000.0
2008-10-28 04:51:00,115.75,115.79,115.675,115.745,538500000.0
2008-10-28 04:52:00,115.76,115.76,115.675,115.725,481400000.0
2008-10-28 04:53:00,115.735,115.85,115.725,115.83,423000000.0
2008-10-28 04:54:00,115.83,115.83,115.78,115.78,467200000.0
2008-10-28 04:55:00,115.79,115.795,115.74,115.775,302800000.0
2008-10-28 04:56:00,115.775,115.775,115.71,115.71,174800000.0
2008-10-28 04:57:00,115.71,115.72,115.66,115.685,234200000.0
2008-10-28 04:58:00,115.685,115.7,115.67,115.69,135000000.0
2008-10-28 04:59:00,115.69,115.705,115.685,115.695,115000000.0
2008-10-28 05:00:00,115.705,115.705,115.69,115.695,103800000.0
2008-10-28 05:01:00,115.69,115.735,115.69,115.715,242400000.0
2008-10-28 05:02:00,115.71,115.71,115.69,115.69,63200000.0
2008-10-28 05:03:00,115.69,115.725,115.655,115.7,350800000.0
2008-10-28 05:04:00,115.705,115.76,115.695,115.76,212200000.0
2008-10-28 05:05:00,115.765,115.845,115.765,115.845,363000000.0
2008-10-28 05:06:00,115.855,115.855,115.82,115.855,375100000.0
2008-10-28 05:07:00,115.82,115.965,115.82,115.84,499500000.0
2008-10-28 05:08:00,115.865,115.925,115.82,115.905,391700000.0
2008-10-28 05:09:00,115.905,115.94,115.88,115.9,638399996.0
2008-10-28 05:10:00,115.9,115.93,115.9,115.925,377100000.0
2008-10-28 05:11:00,115.925,115.94,115.9,115.9,443300002.0
2008-10-28 05:12:00,115.905,115.91,115.87,115.87,498700001.0
2008-10-28 05:13:00,115.875,115.915,115.87,115.905,241000000.0
2008-10-28 05:14:00,115.9,115.93,115.9,115.925,221400000.0
2008-10-28 05:15:00,115.945,115.955,115.945,115.955,167400000.0
2008-10-28 05:16:00,115.955,115.985,115.955,115.98,151400000.0
2008-10-28 05:17:00,115.975,115.98,115.91,115.91,493400000.0
2008-10-28 05:18:00,115.91,115.95,115.855,115.945,315300000.0
2008-10-28 05:19:00,115.95,115.95,115.915,115.925,152400000.0
2008-10-28 05:20:00,115.915,115.975,115.905,115.955,165000000.0
2008-10-28 05:21:00,115.945,115.945,115.93,115.93,102600000.0
2008-10-28 05:22:00,115.93,115.93,115.845,115.86,270400000.0
2008-10-28 05:23:00,115.86,115.885,115.86,115.865,222400000.0
2008-10-28 05:24:00,115.87,115.87,115.835,115.84,274400000.0
2008-10-28 05:25:00,115.85,115.865,115.77,115.815,381400000.0
2008-10-28 05:26:00,115.815,115.845,115.81,115.83,244000000.0
2008-10-28 05:27:00,115.83,115.86,115.795,115.82,365100000.0
2008-10-28 05:28:00,115.845,115.855,115.805,115.825,332700000.0
2008-10-28 05:29:00,115.825,115.865,115.75,115.78,551100000.0
2008-10-28 05:30:00,115.78,115.78,115.705,115.755,561100000.0
2008-10-28 05:31:00,115.75,115.92,115.71,115.91,681200000.0
2008-10-28 05:32:00,115.91,115.92,115.845,115.91,308400000.0
2008-10-28 05:33:00,115.895,115.985,115.895,115.935,442300000.0
2008-10-28 05:34:00,115.935,116.075,115.905,116.025,308400000.0
2008-10-28 05:35:00,116.02,116.05,115.98,116.04,279300000.0
2008-10-28 05:36:00,116.04,116.115,116.025,116.115,279200000.0
2008-10-28 05:37:00,116.115,116.17,116.11,116.155,485800001.0
2008-10-28 05:38:00,116.17,116.41,116.17,116.41,610200000.0
2008-10-28 05:39:00,116.405,116.405,116.35,116.35,729200001.0
2008-10-28 05:40:00,116.35,116.38,116.325,116.36,421600000.0
2008-10-28 05:41:00,116.36,116.49,116.34,116.48,648800000.0
2008-10-28 05:42:00,116.48,116.58,116.46,116.58,599800000.0
2008-10-28 05:43:00,116.58,116.6,116.525,116.6,513600000.0
2008-10-28 05:44:00,116.6,116.715,116.585,116.67,455000000.0
2008-10-28 05:45:00,116.67,116.67,116.55,116.565,251400000.0
2008-10-28 05:46:00,116.565,116.615,116.295,116.32,815100000.0
2008-10-28 05:47:00,116.32,116.34,116.125,116.17,515700000.0
2008-10-28 05:48:00,116.175,116.22,116.075,116.075,577000000.0
2008-10-28 05:49:00,116.085,116.23,116.085,116.23,522600000.0
2008-10-28 05:50:00,116.225,116.305,116.18,116.265,751600000.0
2008-10-28 05:51:00,116.26,116.36,116.25,116.325,748200000.0
2008-10-28 05:52:00,116.33,116.33,116.27,116.31,449800000.0
2008-10-28 05:53:00,116.31,116.32,116.17,116.2,644000000.0
2008-10-28 05:54:00,116.2,116.25,116.195,116.22,591200000.0
2008-10-28 05:55:00,116.215,116.23,116.19,116.2,616000000.0
2008-10-28 05:56:00,116.21,116.3,116.195,116.285,380200000.0
2008-10-28 05:57:00,116.28,116.49,116.275,116.47,495200000.0
2008-10-28 05:58:00,116.455,116.505,116.45,116.5,463400000.0
2008-10-28 05:59:00,116.5,116.555,116.48,116.485,555100000.0
2008-10-28 06:00:00,116.485,116.555,116.4,116.525,632200000.0
2008-10-28 06:01:00,116.525,116.55,116.485,116.525,522000000.0
2008-10-28 06:02:00,116.535,116.575,116.515,116.56,583199998.0
2008-10-28 06:03:00,116.56,116.69,116.56,116.69,583200000.0
2008-10-28 06:04:00,116.69,116.75,116.66,116.66,701200000.0
2008-10-28 06:05:00,116.66,116.66,116.56,116.58,445600000.0
2008-10-28 06:06:00,116.575,116.63,116.435,116.435,485000000.0
2008-10-28 06:07:00,116.44,116.47,116.415,116.44,421200000.0
2008-10-28 06:08:00,116.435,116.435,116.375,116.38,291600000.0
2008-10-28 06:09:00,116.37,116.42,116.34,116.34,530000000.0
2008-10-28 06:10:00,116.35,116.35,116.245,116.28,373600000.0
2008-10-28 06:11:00,116.28,116.295,116.27,116.29,451200000.0
2008-10-28 06:12:00,116.29,116.405,116.285,116.395,526200000.0
2008-10-28 06:13:00,116.39,116.44,116.355,116.435,515345600.0
2008-10-28 06:14:00,116.43,116.465,116.43,116.45,245000000.0
2008-10-28 06:15:00,116.445,116.445,116.25,116.295,410600000.0
2008-10-28 06:16:00,116.29,116.34,116.28,116.28,275800000.0
2008-10-28 06:17:00,116.275,116.32,116.27,116.31,402400000.0
2008-10-28 06:18:00,116.32,116.32,116.295,116.305,231400000.0
2008-10-28 06:19:00,116.305,116.305,116.255,116.26,255400000.0
2008-10-28 06:20:00,116.245,116.285,116.235,116.28,304400000.0
2008-10-28 06:21:00,116.27,116.365,116.27,116.33,380800000.0
2008-10-28 06:22:00,116.33,116.455,116.33,116.44,452800000.0
2008-10-28 06:23:00,116.44,116.46,116.36,116.39,502000000.0
2008-10-28 06:24:00,116.4,116.45,116.375,116.44,638600000.0
2008-10-28 06:25:00,116.44,116.465,116.39,116.39,462000000.0
2008-10-28 06:26:00,116.39,116.4,116.3,116.31,646200000.0
2008-10-28 06:27:00,116.31,116.325,116.295,116.32,311400000.0
2008-10-28 06:28:00,116.32,116.435,116.32,116.42,497600000.0
2008-10-28 06:29:00,116.42,116.435,116.39,116.43,193800000.0
2008-10-28 06:30:00,116.425,116.465,116.39,116.465,375600000.0
2008-10-28 06:31:00,116.47,116.52,116.47,116.495,442000000.0
2008-10-28 06:32:00,116.49,116.515,116.48,116.5,328800000.0
2008-10-28 06:33:00,116.5,116.61,116.49,116.605,424000000.0
2008-10-28 06:34:00,116.59,116.73,116.585,116.715,433200000.0
2008-10-28 06:35:00,116.71,116.78,116.68,116.78,368600000.0
2008-10-28 06:36:00,116.775,117.05,116.76,117.03,561600000.0
2008-10-28 06:37:00,117.015,117.015,116.92,116.925,495200000.0
2008-10-28 06:38:00,116.93,116.995,116.925,116.98,622600000.0
2008-10-28 06:39:00,116.985,116.995,116.76,116.76,686000000.0
2008-10-28 06:40:00,116.76,116.805,116.65,116.685,692000000.0
2008-10-28 06:41:00,116.68,116.805,116.68,116.78,561400000.0
2008-10-28 06:42:00,116.78,116.91,116.78,116.87,561100000.0
2008-10-28 06:43:00,116.87,116.91,116.87,116.88,465800000.0
2008-10-28 06:44:00,116.885,116.91,116.87,116.885,279600000.0
2008-10-28 06:45:00,116.875,116.89,116.87,116.88,256200000.0
2008-10-28 06:46:00,116.87,116.87,116.835,116.85,218200000.0
2008-10-28 06:47:00,116.85,116.85,116.78,116.78,441500000.0
2008-10-28 06:48:00,116.78,116.78,116.495,116.555,552000000.0
2008-10-28 06:49:00,116.56,116.56,116.435,116.44,354200000.0
2008-10-28 06:50:00,116.45,116.625,116.45,116.62,827400000.0
2008-10-28 06:51:00,116.62,116.69,116.62,116.675,547200000.0
2008-10-28 06:52:00,116.685,116.725,116.6,116.69,590400000.0
2008-10-28 06:53:00,116.685,116.775,116.65,116.745,391200000.0
2008-10-28 06:54:00,116.75,116.85,116.75,116.84,247400000.0
2008-10-28 06:55:00,116.84,116.85,116.78,116.83,239400000.0
2008-10-28 06:56:00,116.83,116.85,116.775,116.85,228200000.0
2008-10-28 06:57:00,116.85,116.9,116.83,116.89,401200000.0
2008-10-28 06:58:00,116.9,116.925,116.86,116.875,302800000.0
2008-10-28 06:59:00,116.875,116.9,116.8,116.835,444000000.0
2008-10-28 07:00:00,116.835,116.875,116.83,116.845,439200000.0
2008-10-28 07:01:00,116.865,116.87,116.82,116.85,234200003.0
2008-10-28 07:02:00,116.85,116.855,116.81,116.825,262400000.0
2008-10-28 07:03:00,116.825,116.855,116.81,116.815,388200000.0
2008-10-28 07:04:00,116.825,116.86,116.81,116.845,326200000.0
2008-10-28 07:05:00,116.85,116.95,116.84,116.95,393400000.0
2008-10-28 07:06:00,116.955,117.255,116.955,117.245,728800000.0
2008-10-28 07:07:00,117.245,117.28,117.14,117.235,875000001.0
2008-10-28 07:08:00,117.235,117.27,117.205,117.225,517000000.0
2008-10-28 07:09:00,117.225,117.225,117.065,117.105,685999999.0
2008-10-28 07:10:00,117.115,117.2,117.115,117.19,218600000.0
2008-10-28 07:11:00,117.2,117.2,117.105,117.11,449399998.0
2008-10-28 07:12:00,117.11,117.175,117.105,117.11,324200000.0
2008-10-28 07:13:00,117.11,117.11,117.06,117.06,506400001.0
2008-10-28 07:14:00,117.06,117.095,116.945,116.955,473400000.0
2008-10-28 07:15:00,116.965,117.0,116.95,116.95,498000000.0
2008-10-28 07:16:00,116.95,116.955,116.9,116.925,439200000.0
2008-10-28 07:17:00,116.91,116.915,116.905,116.915,94800000.0
2008-10-28 07:18:00,116.915,116.915,116.9,116.9,95800000.0
2008-10-28 07:19:00,116.86,116.955,116.85,116.955,272400000.0
2008-10-28 07:20:00,116.95,117.0,116.92,116.985,448299999.0
2008-10-28 07:21:00,116.99,117.03,116.96,117.03,222000000.0
2008-10-28 07:22:00,117.02,117.08,117.01,117.04,567199998.0
2008-10-28 07:23:00,117.055,117.08,117.04,117.065,555799998.0
2008-10-28 07:24:00,117.05,117.07,117.03,117.04,1048000007.0
2008-10-28 07:25:00,117.045,117.08,117.03,117.065,394000000.0
2008-10-28 07:26:00,117.07,117.11,117.07,117.105,80200000.0
2008-10-28 07:27:00,117.095,117.155,117.095,117.12,159600000.0
2008-10-28 07:28:00,117.12,117.15,117.12,117.14,255600000.0
2008-10-28 07:29:00,117.14,117.22,117.14,117.2,353000000.0
2008-10-28 07:30:00,117.2,117.315,117.17,117.31,887799997.0
2008-10-28 07:31:00,117.315,117.415,117.305,117.395,596000000.0
2008-10-28 07:32:00,117.395,117.405,117.345,117.38,208200000.0
2008-10-28 07:33:00,117.385,117.43,117.37,117.42,388200000.0
2008-10-28 07:34:00,117.415,117.465,117.415,117.44,482800000.0
2008-10-28 07:35:00,117.405,117.41,117.38,117.385,353400000.0
2008-10-28 07:36:00,117.385,117.395,117.34,117.34,504800001.0
2008-10-28 07:37:00,117.34,117.685,117.335,117.685,702800000.0
2008-10-28 07:38:00,117.68,117.98,117.68,117.895,953999998.0
2008-10-28 07:39:00,117.895,118.025,117.855,118.015,856800000.0
2008-10-28 07:40:00,118.025,118.155,118.025,118.155,834000000.0
2008-10-28 07:41:00,118.155,118.17,118.0,118.0,802799999.0
2008-10-28 07:42:00,117.96,117.985,117.725,117.885,883999999.0
2008-10-28 07:43:00,117.885,117.975,117.83,117.94,966500000.0
2008-10-28 07:44:00,117.93,118.25,117.93,118.25,646900000.0
2008-10-28 07:45:00,118.25,118.41,118.235,118.41,716000000.0
2008-10-28 07:46:00,118.41,118.47,118.385,118.385,682799999.0
2008-10-28 07:47:00,118.385,118.525,118.355,118.515,739400000.0
2008-10-28 07:48:00,118.515,118.55,118.335,118.355,469800000.0
2008-10-28 07:49:00,118.36,119.155,118.345,119.14,942599999.0
2008-10-28 07:50:00,119.17,119.26,119.1,119.125,1054999999.0
2008-10-28 07:51:00,119.125,119.145,119.035,119.105,590499999.0
2008-10-28 07:52:00,119.115,119.45,119.065,119.4,582800000.0
2008-10-28 07:53:00,119.4,119.775,119.375,119.695,637800000.0
2008-10-28 07:54:00,119.685,120.13,119.64,120.13,679800000.0
2008-10-28 07:55:00,120.15,120.565,120.15,120.445,939845598.0
2008-10-28 07:56:00,120.435,120.46,120.11,120.18,627300000.0
2008-10-28 07:57:00,120.18,120.19,119.795,119.83,615400000.0
2008-10-28 07:58:00,119.84,119.88,119.5,119.5,772400000.0
2008-10-28 07:59:00,119.5,119.72,119.49,119.67,568200000.0
2008-10-28 08:00:00,119.675,119.995,119.675,119.965,941199998.0
2008-10-28 08:01:00,119.97,120.085,119.795,119.795,717000005.0
2008-10-28 08:02:00,119.805,119.82,119.62,119.62,468000000.0
2008-10-28 08:03:00,119.615,119.62,119.255,119.275,671599996.0
2008-10-28 08:04:00,119.275,119.3,119.14,119.15,483600000.0
2008-10-28 08:05:00,119.14,119.14,118.94,118.97,346700000.0
2008-10-28 08:06:00,118.97,119.02,118.775,118.81,443600000.0
2008-10-28 08:07:00,118.8,118.915,118.765,118.91,515000000.0
2008-10-28 08:08:00,118.915,119.34,118.91,119.34,634400000.0
2008-10-28 08:09:00,119.335,119.465,119.335,119.465,378600000.0
2008-10-28 08:10:00,119.46,119.765,119.43,119.635,612100000.0
2008-10-28 08:11:00,119.655,119.67,119.45,119.45,440099999.0
2008-10-28 08:12:00,119.45,119.54,119.445,119.53,258600000.0
2008-10-28 08:13:00,119.525,119.58,119.51,119.56,291200000.0
2008-10-28 08:14:00,119.56,119.605,119.48,119.51,183000000.0
2008-10-28 08:15:00,119.505,119.51,119.445,119.46,276000000.0
2008-10-28 08:16:00,119.465,119.5,119.465,119.48,194900000.0
2008-10-28 08:17:00,119.48,119.615,119.48,119.605,509000000.0
2008-10-28 08:18:00,119.605,119.635,119.57,119.6,566600000.0
2008-10-28 08:19:00,119.605,119.655,119.59,119.65,392800000.0
2008-10-28 08:20:00,119.64,119.715,119.625,119.66,478400000.0
2008-10-28 08:21:00,119.655,119.705,119.65,119.7,364300000.0
2008-10-28 08:22:00,119.7,119.75,119.63,119.63,532000000.0
2008-10-28 08:23:00,119.63,119.695,119.63,119.695,391600000.0
2008-10-28 08:24:00,119.69,119.885,119.65,119.88,728800000.0
2008-10-28 08:25:00,119.885,119.92,119.845,119.91,542000002.0
2008-10-28 08:26:00,119.905,119.93,119.88,119.92,704200003.0
2008-10-28 08:27:00,119.915,119.95,119.855,119.93,440600000.0
2008-10-28 08:28:00,119.93,120.01,119.91,120.01,341400000.0
2008-10-28 08:29:00,120.01,120.015,119.955,120.015,637000001.0
2008-10-28 08:30:00,120.015,120.015,119.91,119.93,348800000.0
2008-10-28 08:31:00,119.93,120.06,119.92,120.05,603600000.0
2008-10-28 08:32:00,120.05,120.09,119.92,119.935,428400000.0
2008-10-28 08:33:00,119.935,120.07,119.935,120.065,705400000.0
2008-10-28 08:34:00,120.06,120.11,120.045,120.085,629000001.0
2008-10-28 08:35:00,120.085,120.095,119.98,119.98,844200003.0
2008-10-28 08:36:00,119.98,120.03,119.78,120.03,785745600.0
2008-10-28 08:37:00,120.02,120.025,119.945,120.015,842100000.0
2008-10-28 08:38:00,120.01,120.015,119.8,119.805,770899999.0
2008-10-28 08:39:00,119.805,119.81,119.65,119.7,918600000.0
2008-10-28 08:40:00,119.7,119.805,119.68,119.795,675600000.0
2008-10-28 08:41:00,119.8,119.9,119.795,119.875,567199999.0
2008-10-28 08:42:00,119.87,120.025,119.87,120.02,658800000.0
2008-10-28 08:43:00,120.015,120.175,120.005,120.165,657100000.0
2008-10-28 08:44:00,120.165,120.2,120.13,120.18,640000000.0
2008-10-28 08:45:00,120.18,120.185,120.065,120.065,685800000.0
2008-10-28 08:46:00,120.07,120.085,119.98,119.98,684200002.0
2008-10-28 08:47:00,119.99,119.99,119.865,119.955,586200000.0
2008-10-28 08:48:00,119.95,119.95,119.8,119.85,643400000.0
2008-10-28 08:49:00,119.845,119.945,119.82,119.945,646100001.0
2008-10-28 08:50:00,119.95,119.97,119.925,119.925,416600001.0
2008-10-28 08:51:00,119.925,119.945,119.9,119.93,458200000.0
2008-10-28 08:52:00,119.935,119.935,119.91,119.925,220200001.0
2008-10-28 08:53:00,119.925,119.945,119.92,119.935,270800000.0
2008-10-28 08:54:00,119.935,119.94,119.9,119.94,492600000.0
2008-10-28 08:55:00,119.945,120.0,119.935,119.995,423600000.0
2008-10-28 08:56:00,120.0,120.06,119.985,120.035,606000006.0
2008-10-28 08:57:00,120.035,120.065,120.02,120.02,281400000.0
2008-10-28 08:58:00,120.02,120.055,120.005,120.045,278200000.0
2008-10-28 08:59:00,120.045,120.06,120.035,120.06,586000002.0
2008-10-28 09:00:00,120.06,120.105,120.055,120.085,528600002.0
2008-10-28 09:01:00,120.085,120.09,119.87,119.895,861400000.0
2008-10-28 09:02:00,119.895,119.895,119.55,119.565,1023499995.0
2008-10-28 09:03:00,119.56,119.655,119.56,119.605,660300000.0
2008-10-28 09:04:00,119.6,119.6,119.45,119.45,770800001.0
2008-10-28 09:05:00,119.455,119.72,119.445,119.64,893000000.0
2008-10-28 09:06:00,119.64,119.64,119.5,119.6,933800000.0
2008-10-28 09:07:00,119.61,119.73,119.605,119.715,618600000.0
2008-10-28 09:08:00,119.715,119.735,119.57,119.61,878399999.0
2008-10-28 09:09:00,119.61,119.61,119.245,119.245,752600000.0
2008-10-28 09:10:00,119.24,119.25,119.16,119.205,868700000.0
2008-10-28 09:11:00,119.21,119.225,119.195,119.2,780400000.0
2008-10-28 09:12:00,119.2,119.24,119.18,119.2,666200000.0
2008-10-28 09:13:00,119.205,119.21,118.915,118.95,636500000.0
2008-10-28 09:14:00,118.965,118.995,118.765,118.8,901800000.0
2008-10-28 09:15:00,118.79,118.805,118.63,118.705,908200000.0
2008-10-28 09:16:00,118.7,118.91,118.7,118.91,724300000.0
2008-10-28 09:17:00,118.92,119.1,118.92,119.1,665100000.0
2008-10-28 09:18:00,119.1,119.295,119.01,119.01,810600001.0
2008-10-28 09:19:00,119.01,119.015,118.865,118.88,680900000.0
2008-10-28 09:20:00,118.89,118.97,118.82,118.85,508200000.0
2008-10-28 09:21:00,118.85,118.85,118.69,118.775,384500000.0
2008-10-28 09:22:00,118.75,118.765,118.705,118.72,547600000.0
2008-10-28 09:23:00,118.73,119.02,118.72,118.985,646800000.0
2008-10-28 09:24:00,118.98,119.105,118.97,119.1,560700000.0
2008-10-28 09:25:00,119.1,119.12,119.035,119.12,482600000.0
2008-10-28 09:26:00,119.12,119.18,119.08,119.155,480100000.0
2008-10-28 09:27:00,119.155,119.2,119.15,119.19,265400000.0
2008-10-28 09:28:00,119.19,119.29,119.19,119.24,446600000.0
2008-10-28 09:29:00,119.255,119.255,119.135,119.17,517999999.0
2008-10-28 09:30:00,119.17,119.17,119.07,119.095,289400000.0
2008-10-28 09:31:00,119.095,119.125,119.055,119.06,555000000.0
2008-10-28 09:32:00,119.06,119.06,118.845,118.91,496000000.0
2008-10-28 09:33:00,118.91,119.04,118.91,119.02,421400000.0
2008-10-28 09:34:00,119.015,119.02,118.995,119.0,284400000.0
2008-10-28 09:35:00,119.005,119.035,118.99,119.025,365400000.0
2008-10-28 09:36:00,119.03,119.11,118.79,118.805,457400000.0
2008-10-28 09:37:00,118.805,119.115,118.64,119.095,614400000.0
2008-10-28 09:38:00,119.095,119.145,118.735,118.745,509000000.0
2008-10-28 09:39:00,118.745,118.88,118.745,118.87,338800000.0
2008-10-28 09:40:00,118.865,118.96,118.865,118.955,302200000.0
2008-10-28 09:41:00,118.955,118.955,118.57,118.605,592600000.0
2008-10-28 09:42:00,118.62,118.7,118.52,118.67,832100000.0
2008-10-28 09:43:00,118.675,118.675,118.6,118.6,564900000.0
2008-10-28 09:44:00,118.6,118.605,118.52,118.565,430000000.0
2008-10-28 09:45:00,118.56,118.565,118.45,118.46,555800000.0
2008-10-28 09:46:00,118.46,118.55,118.46,118.47,580400000.0
2008-10-28 09:47:00,118.47,118.525,118.41,118.425,465100000.0
2008-10-28 09:48:00,118.41,118.415,118.235,118.275,472400000.0
2008-10-28 09:49:00,118.28,118.29,118.18,118.205,554100000.0
2008-10-28 09:50:00,118.205,118.21,117.935,117.935,533900000.0
2008-10-28 09:51:00,117.925,118.125,117.915,118.12,473000000.0
2008-10-28 09:52:00,118.12,118.265,118.095,118.245,339100000.0
2008-10-28 09:53:00,118.24,118.245,118.015,118.02,409400000.0
2008-10-28 09:54:00,118.015,118.04,117.9,118.02,522700000.0
2008-10-28 09:55:00,118.02,118.035,117.855,117.855,382200000.0
2008-10-28 09:56:00,117.855,117.86,117.545,117.55,482300000.0
2008-10-28 09:57:00,117.55,117.755,117.535,117.745,510400000.0
2008-10-28 09:58:00,117.75,117.87,117.75,117.815,508600000.0
2008-10-28 09:59:00,117.815,117.96,117.8,117.94,673100001.0
2008-10-28 10:00:00,117.945,118.07,117.935,117.95,513600000.0
2008-10-28 10:01:00,117.945,117.945,117.53,117.53,394300000.0
2008-10-28 10:02:00,117.535,117.71,117.535,117.705,564200000.0
2008-10-28 10:03:00,117.705,117.95,117.705,117.95,503300000.0
2008-10-28 10:04:00,117.945,118.02,117.945,117.97,341200000.0
2008-10-28 10:05:00,117.97,118.015,117.96,117.995,271800000.0
2008-10-28 10:06:00,117.99,118.005,117.815,117.815,543200000.0
2008-10-28 10:07:00,117.8,117.925,117.73,117.925,531800000.0
2008-10-28 10:08:00,117.92,118.04,117.88,118.04,468100000.0
2008-10-28 10:09:00,118.035,118.1,118.025,118.09,315700000.0
2008-10-28 10:10:00,118.09,118.19,118.09,118.175,453900000.0
2008-10-28 10:11:00,118.175,118.205,118.15,118.165,446400000.0
2008-10-28 10:12:00,118.165,118.295,118.165,118.295,364200000.0
2008-10-28 10:13:00,118.295,118.465,118.295,118.465,421300000.0
2008-10-28 10:14:00,118.465,118.53,118.405,118.475,677000000.0
2008-10-28 10:15:00,118.465,118.585,118.45,118.52,401600000.0
2008-10-28 10:16:00,118.52,118.525,118.315,118.34,568800000.0
2008-10-28 10:17:00,118.34,118.34,118.22,118.34,707300000.0
2008-10-28 10:18:00,118.345,118.415,118.345,118.39,654800000.0
2008-10-28 10:19:00,118.4,118.5,118.395,118.475,540200000.0
2008-10-28 10:20:00,118.475,118.565,118.465,118.545,373800000.0
2008-10-28 10:21:00,118.545,118.66,118.545,118.645,417000000.0
2008-10-28 10:22:00,118.65,118.66,118.55,118.555,440800000.0
2008-10-28 10:23:00,118.555,118.57,118.48,118.48,479000000.0
2008-10-28 10:24:00,118.485,118.5,118.34,118.42,397400000.0
2008-10-28 10:25:00,118.415,118.425,118.28,118.285,337800000.0
2008-10-28 10:26:00,118.285,118.53,118.28,118.475,618600001.0
2008-10-28 10:27:00,118.465,118.48,118.42,118.455,413400000.0
2008-10-28 10:28:00,118.455,118.655,118.45,118.615,405200000.0
2008-10-28 10:29:00,118.615,118.615,118.51,118.51,498400000.0
2008-10-28 10:30:00,118.505,118.53,118.44,118.445,484200000.0
2008-10-28 10:31:00,118.445,118.445,118.31,118.33,452800000.0
2008-10-28 10:32:00,118.325,118.355,118.305,118.355,562200000.0
2008-10-28 10:33:00,118.35,118.545,118.32,118.535,472000000.0
2008-10-28 10:34:00,118.535,118.535,118.41,118.415,488800000.0
2008-10-28 10:35:00,118.43,118.43,118.235,118.34,440800000.0
2008-10-28 10:36:00,118.325,118.395,118.295,118.38,459000000.0
2008-10-28 10:37:00,118.375,118.415,118.31,118.315,414200000.0
2008-10-28 10:38:00,118.315,118.365,118.275,118.35,458600000.0
2008-10-28 10:39:00,118.345,118.35,118.32,118.325,479000000.0
2008-10-28 10:40:00,118.325,118.455,118.31,118.43,527000000.0
2008-10-28 10:41:00,118.435,118.5,118.435,118.47,501800000.0
2008-10-28 10:42:00,118.475,118.475,118.25,118.25,541300000.0
2008-10-28 10:43:00,118.245,118.265,118.075,118.175,609400000.0
2008-10-28 10:44:00,118.18,118.445,118.175,118.44,638200000.0
2008-10-28 10:45:00,118.44,118.44,118.395,118.42,226600000.0
2008-10-28 10:46:00,118.41,118.415,118.375,118.395,277400000.0
2008-10-28 10:47:00,118.4,118.415,118.34,118.395,375400000.0
2008-10-28 10:48:00,118.395,118.395,118.335,118.355,484700000.0
2008-10-28 10:49:00,118.355,118.375,118.29,118.29,575900000.0
2008-10-28 10:50:00,118.29,118.35,118.18,118.185,677000000.0
2008-10-28 10:51:00,118.18,118.235,118.16,118.23,589000000.0
2008-10-28 10:52:00,118.22,118.26,118.145,118.19,539200000.0
2008-10-28 10:53:00,118.205,118.265,118.185,118.26,574000000.0
2008-10-28 10:54:00,118.26,118.275,118.215,118.235,595900000.0
2008-10-28 10:55:00,118.235,118.31,118.205,118.215,645300000.0
2008-10-28 10:56:00,118.215,118.235,117.875,117.92,667700000.0
2008-10-28 10:57:00,117.92,118.165,117.915,118.08,581000000.0
2008-10-28 10:58:00,118.08,118.095,118.045,118.09,384000000.0
2008-10-28 10:59:00,118.095,118.15,118.07,118.15,704500000.0
2008-10-28 11:00:00,118.15,118.21,117.99,118.005,546800000.0
2008-10-28 11:01:00,117.98,118.095,117.965,118.095,490700000.0
2008-10-28 11:02:00,118.095,118.16,118.075,118.155,583300000.0
2008-10-28 11:03:00,118.145,118.145,118.07,118.11,562800000.0
2008-10-28 11:04:00,118.105,118.26,118.095,118.22,441600000.0
2008-10-28 11:05:00,118.215,118.305,118.21,118.265,555400000.0
2008-10-28 11:06:00,118.265,118.335,118.225,118.315,410500000.0
2008-10-28 11:07:00,118.32,118.495,118.305,118.455,517000000.0
2008-10-28 11:08:00,118.455,118.47,118.375,118.395,480500000.0
2008-10-28 11:09:00,118.395,118.425,118.375,118.41,431000000.0
2008-10-28 11:10:00,118.425,118.465,118.395,118.405,364900000.0
2008-10-28 11:11:00,118.405,118.445,118.4,118.415,424400000.0
2008-10-28 11:12:00,118.415,118.47,118.415,118.45,303700000.0
2008-10-28 11:13:00,118.45,118.46,118.36,118.375,342300000.0
2008-10-28 11:14:00,118.38,118.385,118.29,118.35,423700000.0
2008-10-28 11:15:00,118.35,118.385,118.31,118.36,398700000.0
2008-10-28 11:16:00,118.355,118.38,118.345,118.38,430800000.0
2008-10-28 11:17:00,118.38,118.41,118.31,118.375,397200000.0
2008-10-28 11:18:00,118.38,118.38,118.305,118.345,394800000.0
2008-10-28 11:19:00,118.335,118.51,118.335,118.495,489100000.0
2008-10-28 11:20:00,118.495,118.575,118.495,118.575,398200000.0
2008-10-28 11:21:00,118.575,118.6,118.535,118.565,376000000.0
2008-10-28 11:22:00,118.565,118.65,118.55,118.555,392800000.0
2008-10-28 11:23:00,118.555,118.6,118.535,118.59,354800000.0
2008-10-28 11:24:00,118.59,118.6,118.515,118.54,451300000.0
2008-10-28 11:25:00,118.54,118.555,118.455,118.47,406500000.0
2008-10-28 11:26:00,118.47,118.48,118.435,118.435,268600000.0
2008-10-28 11:27:00,118.45,118.495,118.445,118.495,377400000.0
2008-10-28 11:28:00,118.49,118.5,118.445,118.455,359200000.0
2008-10-28 11:29:00,118.455,118.465,118.445,118.45,332200000.0
2008-10-28 11:30:00,118.45,118.455,118.425,118.425,404300000.0
2008-10-28 11:31:00,118.43,118.445,118.41,118.42,306900000.0
2008-10-28 11:32:00,118.42,118.42,118.29,118.31,412100000.0
2008-10-28 11:33:00,118.315,118.345,118.11,118.205,459300000.0
2008-10-28 11:34:00,118.205,118.29,118.2,118.26,362700000.0
2008-10-28 11:35:00,118.26,118.28,118.21,118.235,368600000.0
2008-10-28 11:36:00,118.235,118.25,118.08,118.13,480700000.0
2008-10-28 11:37:00,118.13,118.135,118.005,118.015,328600000.0
2008-10-28 11:38:00,118.01,118.07,118.01,118.05,410800000.0
2008-10-28 11:39:00,118.055,118.17,118.02,118.165,330100000.0
2008-10-28 11:40:00,118.16,118.21,118.13,118.145,373200000.0
2008-10-28 11:41:00,118.14,118.215,118.1,118.175,532300000.0
2008-10-28 11:42:00,118.175,118.175,118.03,118.075,420600000.0
2008-10-28 11:43:00,118.075,118.075,118.045,118.05,271800000.0
2008-10-28 11:44:00,118.05,118.08,118.05,118.075,284000000.0
2008-10-28 11:45:00,118.075,118.085,118.04,118.075,338500000.0
2008-10-28 11:46:00,118.065,118.12,118.06,118.12,338800000.0
2008-10-28 11:47:00,118.135,118.25,118.115,118.25,379600000.0
2008-10-28 11:48:00,118.255,118.305,118.215,118.255,330200000.0
2008-10-28 11:49:00,118.255,118.3,118.245,118.265,402400000.0
2008-10-28 11:50:00,118.265,118.3,118.255,118.275,284400000.0
2008-10-28 11:51:00,118.275,118.28,118.245,118.265,239600000.0
2008-10-28 11:52:00,118.265,118.28,118.195,118.28,402900000.0
2008-10-28 11:53:00,118.28,118.365,118.27,118.365,382200000.0
2008-10-28 11:54:00,118.35,118.385,118.34,118.36,358200000.0
2008-10-28 11:55:00,118.365,118.38,118.31,118.31,305200000.0
2008-10-28 11:56:00,118.32,118.345,118.31,118.32,342700000.0
2008-10-28 11:57:00,118.33,118.34,118.205,118.21,367100000.0
2008-10-28 11:58:00,118.21,118.215,118.11,118.11,457800000.0
2008-10-28 11:59:00,118.115,118.185,118.115,118.17,281800000.0
2008-10-28 12:00:00,118.17,118.18,118.14,118.175,311400000.0
2008-10-28 12:01:00,118.16,118.245,118.15,118.235,305900000.0
2008-10-28 12:02:00,118.235,118.24,118.195,118.215,305200000.0
2008-10-28 12:03:00,118.215,118.22,118.195,118.205,297700000.0
2008-10-28 12:04:00,118.215,118.24,118.21,118.215,276600000.0
2008-10-28 12:05:00,118.215,118.285,118.205,118.285,366900000.0
2008-10-28 12:06:00,118.29,118.325,118.245,118.245,425700000.0
2008-10-28 12:07:00,118.245,118.245,118.205,118.205,304200000.0
2008-10-28 12:08:00,118.205,118.21,118.185,118.185,222000000.0
2008-10-28 12:09:00,118.185,118.185,118.135,118.14,365800000.0
2008-10-28 12:10:00,118.14,118.27,118.135,118.27,351000000.0
2008-10-28 12:11:00,118.255,118.355,118.255,118.26,399400000.0
2008-10-28 12:12:00,118.255,118.275,118.19,118.195,430600000.0
2008-10-28 12:13:00,118.19,118.24,118.16,118.18,487500000.0
2008-10-28 12:14:00,118.185,118.22,118.16,118.22,430900000.0
2008-10-28 12:15:00,118.22,118.255,118.11,118.15,447900000.0
2008-10-28 12:16:00,118.15,118.16,118.11,118.13,413800000.0
2008-10-28 12:17:00,118.13,118.25,118.12,118.195,379200000.0
2008-10-28 12:18:00,118.195,118.195,118.12,118.135,306900000.0
2008-10-28 12:19:00,118.135,118.19,118.135,118.14,225900000.0
2008-10-28 12:20:00,118.14,118.17,118.115,118.165,313600000.0
2008-10-28 12:21:00,118.165,118.2,118.14,118.14,394200000.0
2008-10-28 12:22:00,118.14,118.145,118.075,118.075,359500000.0
2008-10-28 12:23:00,118.075,118.13,118.075,118.125,217000000.0
2008-10-28 12:24:00,118.125,118.18,118.115,118.125,269700000.0
2008-10-28 12:25:00,118.125,118.125,118.0,118.045,382300000.0
2008-10-28 12:26:00,118.05,118.07,118.0,118.005,455500000.0
2008-10-28 12:27:00,118.005,118.055,117.96,117.975,449100000.0
2008-10-28 12:28:00,117.975,118.015,117.85,117.875,470400000.0
2008-10-28 12:29:00,117.875,117.885,117.76,117.76,625700000.0
2008-10-28 12:30:00,117.765,117.775,117.67,117.7,447900000.0
2008-10-28 12:31:00,117.7,117.75,117.69,117.735,441200000.0
2008-10-28 12:32:00,117.735,117.785,117.69,117.78,430200000.0
2008-10-28 12:33:00,117.78,117.935,117.78,117.935,428100000.0
2008-10-28 12:34:00,117.94,117.94,117.865,117.865,361400000.0
2008-10-28 12:35:00,117.87,117.9,117.81,117.82,430600000.0
2008-10-28 12:36:00,117.825,117.83,117.775,117.775,509900000.0
2008-10-28 12:37:00,117.78,117.875,117.78,117.805,533800001.0
2008-10-28 12:38:00,117.805,117.805,117.67,117.735,334400000.0
2008-10-28 12:39:00,117.735,117.75,117.65,117.665,251100000.0
2008-10-28 12:40:00,117.66,117.705,117.65,117.705,339400000.0
2008-10-28 12:41:00,117.7,117.71,117.635,117.65,408800000.0
2008-10-28 12:42:00,117.65,117.695,117.535,117.695,450400000.0
2008-10-28 12:43:00,117.69,117.78,117.675,117.745,413500000.0
2008-10-28 12:44:00,117.755,117.755,117.695,117.745,384600000.0
2008-10-28 12:45:00,117.745,117.745,117.62,117.68,379500000.0
2008-10-28 12:46:00,117.67,117.755,117.67,117.755,359800000.0
2008-10-28 12:47:00,117.76,117.815,117.76,117.805,303400000.0
2008-10-28 12:48:00,117.805,117.825,117.765,117.765,279500000.0
2008-10-28 12:49:00,117.775,117.785,117.645,117.665,366700000.0
2008-10-28 12:50:00,117.665,117.755,117.655,117.75,433800000.0
2008-10-28 12:51:00,117.75,117.8,117.695,117.8,478600000.0
2008-10-28 12:52:00,117.8,117.875,117.755,117.815,342600000.0
2008-10-28 12:53:00,117.815,117.83,117.78,117.805,413600000.0
2008-10-28 12:54:00,117.81,118.0,117.78,118.0,317300000.0
2008-10-28 12:55:00,118.0,118.03,117.96,117.985,334000000.0
2008-10-28 12:56:00,117.985,117.985,117.865,117.935,387500000.0
2008-10-28 12:57:00,117.935,118.095,117.935,118.07,337800000.0
2008-10-28 12:58:00,118.07,118.08,117.985,118.005,350000000.0
2008-10-28 12:59:00,118.01,118.2,118.0,118.15,375300000.0
2008-10-28 13:00:00,118.15,118.16,118.045,118.12,380900000.0
2008-10-28 13:01:00,118.12,118.14,118.08,118.105,429299999.0
2008-10-28 13:02:00,118.11,118.21,118.11,118.205,425900000.0
2008-10-28 13:03:00,118.205,118.285,118.16,118.245,341300000.0
2008-10-28 13:04:00,118.245,118.335,118.16,118.255,390600000.0
2008-10-28 13:05:00,118.255,118.33,118.22,118.23,269300000.0
2008-10-28 13:06:00,118.23,118.37,118.225,118.335,289500000.0
2008-10-28 13:07:00,118.335,118.335,118.26,118.26,257300000.0
2008-10-28 13:08:00,118.26,118.275,118.225,118.25,350300000.0
2008-10-28 13:09:00,118.25,118.275,118.215,118.23,405200000.0
2008-10-28 13:10:00,118.235,118.24,118.17,118.22,330300000.0
2008-10-28 13:11:00,118.22,118.225,118.175,118.175,308800000.0
2008-10-28 13:12:00,118.185,118.24,118.175,118.225,304200000.0
2008-10-28 13:13:00,118.225,118.23,118.215,118.215,191600000.0
2008-10-28 13:14:00,118.215,118.235,118.2,118.205,304100000.0
2008-10-28 13:15:00,118.205,118.205,118.15,118.165,325600000.0
2008-10-28 13:16:00,118.17,118.29,118.16,118.29,241800000.0
2008-10-28 13:17:00,118.29,118.32,118.25,118.295,318500000.0
2008-10-28 13:18:00,118.3,118.4,118.29,118.39,277000000.0
2008-10-28 13:19:00,118.39,118.44,118.37,118.42,399700000.0
2008-10-28 13:20:00,118.425,118.615,118.41,118.61,309100000.0
2008-10-28 13:21:00,118.6,118.655,118.52,118.555,449900000.0
2008-10-28 13:22:00,118.555,118.56,118.48,118.56,317500000.0
2008-10-28 13:23:00,118.56,118.58,118.5,118.58,213200000.0
2008-10-28 13:24:00,118.585,118.925,118.585,118.925,467600000.0
2008-10-28 13:25:00,118.92,119.01,118.885,118.89,453800000.0
2008-10-28 13:26:00,118.895,118.975,118.875,118.935,440500000.0
2008-10-28 13:27:00,118.935,118.985,118.93,118.965,356400000.0
2008-10-28 13:28:00,118.965,119.08,118.725,118.815,569000001.0
2008-10-28 13:29:00,118.815,118.9,118.795,118.815,425400000.0
2008-10-28 13:30:00,118.82,118.855,118.71,118.71,328800000.0
2008-10-28 13:31:00,118.705,118.78,118.695,118.77,365200000.0
2008-10-28 13:32:00,118.765,118.775,118.7,118.74,227600000.0
2008-10-28 13:33:00,118.735,118.83,118.73,118.815,356700000.0
2008-10-28 13:34:00,118.815,118.98,118.815,118.95,454500000.0
2008-10-28 13:35:00,118.96,119.155,118.935,119.155,445400000.0
2008-10-28 13:36:00,119.155,119.24,119.14,119.175,606800000.0
2008-10-28 13:37:00,119.18,119.285,119.18,119.255,516000000.0
2008-10-28 13:38:00,119.26,119.375,119.25,119.365,559700000.0
2008-10-28 13:39:00,119.36,119.465,119.325,119.45,544600000.0
2008-10-28 13:40:00,119.45,119.51,119.285,119.345,491800000.0
2008-10-28 13:41:00,119.34,119.48,119.33,119.475,458000000.0
2008-10-28 13:42:00,119.475,119.525,119.44,119.5,376200000.0
2008-10-28 13:43:00,119.51,119.52,119.405,119.43,412500000.0
2008-10-28 13:44:00,119.43,119.465,119.395,119.455,354800000.0
2008-10-28 13:45:00,119.46,119.515,119.43,119.46,375000000.0
2008-10-28 13:46:00,119.46,119.46,119.295,119.3,453200000.0
2008-10-28 13:47:00,119.3,119.395,119.275,119.32,377100000.0
2008-10-28 13:48:00,119.32,119.39,119.32,119.375,435900000.0
2008-10-28 13:49:00,119.375,119.38,119.305,119.34,382900000.0
2008-10-28 13:50:00,119.345,119.355,119.235,119.275,314500000.0
2008-10-28 13:51:00,119.28,119.35,119.26,119.34,346700000.0
2008-10-28 13:52:00,119.355,119.39,119.33,119.36,289000000.0
2008-10-28 13:53:00,119.355,119.385,119.31,119.325,443900000.0
2008-10-28 13:54:00,119.33,119.485,119.325,119.48,403300000.0
2008-10-28 13:55:00,119.475,119.52,119.41,119.46,551600000.0
2008-10-28 13:56:00,119.46,119.63,119.46,119.615,472500000.0
2008-10-28 13:57:00,119.63,119.735,119.61,119.62,509800000.0
2008-10-28 13:58:00,119.615,119.8,119.615,119.78,521600000.0
2008-10-28 13:59:00,119.79,119.79,119.705,119.78,431900000.0
2008-10-28 14:00:00,119.785,119.87,119.725,119.775,516500000.0
2008-10-28 14:01:00,119.775,119.775,119.555,119.555,505300000.0
2008-10-28 14:02:00,119.56,119.685,119.555,119.675,434300000.0
2008-10-28 14:03:00,119.675,119.685,119.58,119.58,400300000.0
2008-10-28 14:04:00,119.585,119.59,119.51,119.51,421000000.0
2008-10-28 14:05:00,119.515,119.62,119.51,119.615,373600000.0
2008-10-28 14:06:00,119.615,119.765,119.575,119.585,322500000.0
2008-10-28 14:07:00,119.585,119.65,119.56,119.58,354500000.0
2008-10-28 14:08:00,119.57,119.62,119.55,119.585,318200000.0
2008-10-28 14:09:00,119.585,119.72,119.525,119.7,392600000.0
2008-10-28 14:10:00,119.695,119.76,119.695,119.72,422600000.0
2008-10-28 14:11:00,119.72,119.9,119.685,119.885,567000000.0
2008-10-28 14:12:00,119.885,120.04,119.875,119.975,439200000.0
2008-10-28 14:13:00,119.975,120.095,119.97,120.07,505000000.0
2008-10-28 14:14:00,120.07,120.075,120.005,120.01,532800000.0
2008-10-28 14:15:00,120.01,120.04,119.87,119.87,453100000.0
2008-10-28 14:16:00,119.87,119.915,119.81,119.825,587100000.0
2008-10-28 14:17:00,119.815,119.94,119.815,119.915,419700000.0
2008-10-28 14:18:00,119.9,119.955,119.875,119.905,348300000.0
2008-10-28 14:19:00,119.91,119.945,119.87,119.875,417900000.0
2008-10-28 14:20:00,119.84,119.87,119.795,119.85,522700000.0
2008-10-28 14:21:00,119.86,119.86,119.745,119.78,511000000.0
2008-10-28 14:22:00,119.78,119.785,119.645,119.65,469400000.0
2008-10-28 14:23:00,119.65,119.79,119.645,119.69,459500000.0
2008-10-28 14:24:00,119.695,119.755,119.67,119.68,441000000.0
2008-10-28 14:25:00,119.68,119.755,119.64,119.655,396000000.0
2008-10-28 14:26:00,119.655,119.655,119.555,119.585,424700000.0
2008-10-28 14:27:00,119.585,119.6,119.5,119.53,516600000.0
2008-10-28 14:28:00,119.535,119.575,119.5,119.51,648200000.0
2008-10-28 14:29:00,119.515,119.55,119.49,119.53,503000000.0
2008-10-28 14:30:00,119.525,119.535,119.435,119.515,617100000.0
2008-10-28 14:31:00,119.515,119.52,119.405,119.415,691700000.0
2008-10-28 14:32:00,119.415,119.57,119.39,119.435,522800000.0
2008-10-28 14:33:00,119.435,119.44,119.25,119.255,455300000.0
2008-10-28 14:34:00,119.255,119.345,119.255,119.295,357900000.0
2008-10-28 14:35:00,119.3,119.35,119.295,119.32,382200000.0
2008-10-28 14:36:00,119.325,119.325,119.14,119.17,344000000.0
2008-10-28 14:37:00,119.17,119.19,119.11,119.11,417400000.0
2008-10-28 14:38:00,119.11,119.175,119.11,119.175,347400000.0
2008-10-28 14:39:00,119.175,119.19,119.045,119.17,376400000.0
2008-10-28 14:40:00,119.17,119.245,119.135,119.245,446800000.0
2008-10-28 14:41:00,119.245,119.265,119.225,119.245,481900000.0
2008-10-28 14:42:00,119.255,119.275,119.22,119.245,519500000.0
2008-10-28 14:43:00,119.25,119.265,119.22,119.24,379600000.0
2008-10-28 14:44:00,119.24,119.26,119.21,119.26,299300000.0
2008-10-28 14:45:00,119.26,119.325,119.26,119.28,369200000.0
2008-10-28 14:46:00,119.26,119.36,119.26,119.345,333800000.0
2008-10-28 14:47:00,119.345,119.365,119.33,119.355,510500000.0
2008-10-28 14:48:00,119.355,119.485,119.355,119.405,491400000.0
2008-10-28 14:49:00,119.405,119.42,119.36,119.4,421300000.0
2008-10-28 14:50:00,119.4,119.495,119.395,119.47,443100000.0
2008-10-28 14:51:00,119.47,119.47,119.32,119.32,371200000.0
2008-10-28 14:52:00,119.32,119.395,119.315,119.35,442800000.0
2008-10-28 14:53:00,119.355,119.37,119.23,119.255,409600000.0
2008-10-28 14:54:00,119.255,119.305,119.22,119.295,361200000.0
2008-10-28 14:55:00,119.29,119.29,119.215,119.245,421600000.0
2008-10-28 14:56:00,119.245,119.32,119.24,119.285,299000000.0
2008-10-28 14:57:00,119.285,119.335,119.25,119.325,351800000.0
2008-10-28 14:58:00,119.325,119.35,119.31,119.335,272200000.0
2008-10-28 14:59:00,119.335,119.405,119.315,119.4,540400000.0
2008-10-28 15:00:00,119.395,119.435,119.35,119.39,482700000.0
2008-10-28 15:01:00,119.39,119.4,119.31,119.39,474900000.0
2008-10-28 15:02:00,119.39,119.395,119.34,119.375,435700000.0
2008-10-28 15:03:00,119.375,119.385,119.305,119.33,348300000.0
2008-10-28 15:04:00,119.34,119.445,119.335,119.435,606200000.0
2008-10-28 15:05:00,119.435,119.435,119.35,119.35,478600000.0
2008-10-28 15:06:00,119.345,119.345,119.28,119.285,298600000.0
2008-10-28 15:07:00,119.285,119.285,119.185,119.185,404000000.0
2008-10-28 15:08:00,119.185,119.21,119.125,119.2,233700000.0
2008-10-28 15:09:00,119.2,119.24,119.15,119.15,363800000.0
2008-10-28 15:10:00,119.15,119.155,119.065,119.07,248900000.0
2008-10-28 15:11:00,119.07,119.135,119.07,119.115,352800000.0
2008-10-28 15:12:00,119.115,119.185,119.115,119.16,294100000.0
2008-10-28 15:13:00,119.16,119.3,119.155,119.22,338000000.0
2008-10-28 15:14:00,119.225,119.435,119.225,119.435,437600000.0
2008-10-28 15:15:00,119.44,119.44,119.28,119.325,377500000.0
2008-10-28 15:16:00,119.315,119.39,119.265,119.315,260000000.0
2008-10-28 15:17:00,119.315,119.355,119.295,119.325,217600000.0
2008-10-28 15:18:00,119.32,119.365,119.305,119.35,149600000.0
2008-10-28 15:19:00,119.35,119.365,119.28,119.305,234000000.0
2008-10-28 15:20:00,119.305,119.395,119.3,119.37,204800000.0
2008-10-28 15:21:00,119.365,119.395,119.35,119.38,236000000.0
2008-10-28 15:22:00,119.385,119.405,119.35,119.38,201800000.0
2008-10-28 15:23:00,119.37,119.465,119.37,119.46,148000000.0
2008-10-28 15:24:00,119.46,119.51,119.45,119.475,319300000.0
2008-10-28 15:25:00,119.47,119.47,119.415,119.45,410000000.0
2008-10-28 15:26:00,119.45,119.56,119.44,119.535,497700000.0
2008-10-28 15:27:00,119.535,119.58,119.52,119.58,442400000.0
2008-10-28 15:28:00,119.58,119.62,119.565,119.61,399100000.0
2008-10-28 15:29:00,119.61,119.72,119.6,119.655,653900000.0
2008-10-28 15:30:00,119.65,119.79,119.635,119.765,588300000.0
2008-10-28 15:31:00,119.765,119.845,119.675,119.69,508600001.0
2008-10-28 15:32:00,119.695,119.715,119.545,119.685,518500000.0
2008-10-28 15:33:00,119.695,119.78,119.625,119.685,495500000.0
2008-10-28 15:34:00,119.68,119.855,119.615,119.615,488600000.0
2008-10-28 15:35:00,119.615,119.625,119.41,119.435,541500000.0
2008-10-28 15:36:00,119.435,119.58,119.425,119.535,476900000.0
2008-10-28 15:37:00,119.53,119.615,119.515,119.595,302500000.0
2008-10-28 15:38:00,119.6,119.675,119.515,119.52,462900000.0
2008-10-28 15:39:00,119.525,119.61,119.51,119.525,452600000.0
2008-10-28 15:40:00,119.54,119.83,119.54,119.805,474100000.0
2008-10-28 15:41:00,119.805,119.86,119.75,119.82,339700000.0
2008-10-28 15:42:00,119.82,119.885,119.78,119.82,418700000.0
2008-10-28 15:43:00,119.815,119.9,119.81,119.875,514000000.0
2008-10-28 15:44:00,119.875,119.875,119.775,119.85,402200000.0
2008-10-28 15:45:00,119.845,119.97,119.81,119.945,519900000.0
2008-10-28 15:46:00,119.95,120.07,119.92,120.07,459100000.0
2008-10-28 15:47:00,120.07,120.11,119.99,120.02,436900000.0
2008-10-28 15:48:00,120.02,120.065,119.96,120.045,585100000.0
2008-10-28 15:49:00,120.045,120.085,119.97,120.0,448200000.0
2008-10-28 15:50:00,120.01,120.105,120.005,120.095,567100000.0
2008-10-28 15:51:00,120.09,120.095,119.97,120.045,597500000.0
2008-10-28 15:52:00,120.055,120.09,119.965,120.03,489600000.0
2008-10-28 15:53:00,120.03,120.12,120.01,120.11,470100000.0
2008-10-28 15:54:00,120.095,120.255,120.06,120.235,634300000.0
2008-10-28 15:55:00,120.235,120.24,120.2,120.235,547200000.0
2008-10-28 15:56:00,120.24,120.31,120.225,120.3,454600000.0
2008-10-28 15:57:00,120.295,120.3,120.22,120.235,412400000.0
2008-10-28 15:58:00,120.235,120.27,120.165,120.26,524200001.0
2008-10-28 15:59:00,120.26,120.29,120.19,120.215,504100000.0
2008-10-28 16:00:00,120.21,120.21,119.935,120.105,556900000.0
2008-10-28 16:01:00,120.11,120.21,119.93,119.945,403200000.0
2008-10-28 16:02:00,119.95,120.015,119.72,119.73,447900000.0
2008-10-28 16:03:00,119.735,119.755,119.63,119.64,521200000.0
2008-10-28 16:04:00,119.64,119.645,119.46,119.495,516200000.0
2008-10-28 16:05:00,119.495,119.525,119.405,119.525,480400000.0
2008-10-28 16:06:00,119.52,119.65,119.495,119.585,498800000.0
2008-10-28 16:07:00,119.585,119.605,119.41,119.415,518700000.0
2008-10-28 16:08:00,119.415,119.705,119.4,119.705,421200000.0
2008-10-28 16:09:00,119.71,119.75,119.66,119.68,491300000.0
2008-10-28 16:10:00,119.675,119.69,119.565,119.57,551000000.0
2008-10-28 16:11:00,119.58,119.655,119.5,119.565,461300000.0
2008-10-28 16:12:00,119.56,119.645,119.535,119.645,452700000.0
2008-10-28 16:13:00,119.65,119.835,119.645,119.835,569500000.0
2008-10-28 16:14:00,119.845,119.855,119.74,119.78,521800000.0
2008-10-28 16:15:00,119.775,119.78,119.665,119.675,557200000.0
2008-10-28 16:16:00,119.67,119.67,119.45,119.45,589500000.0
2008-10-28 16:17:00,119.435,119.435,119.1,119.135,469600000.0
2008-10-28 16:18:00,119.12,119.25,119.095,119.155,708400001.0
2008-10-28 16:19:00,119.16,119.275,119.07,119.275,431000000.0
2008-10-28 16:20:00,119.265,119.265,119.12,119.205,575699999.0
2008-10-28 16:21:00,119.21,119.29,119.21,119.24,420500000.0
2008-10-28 16:22:00,119.235,119.235,119.015,119.02,486200000.0
2008-10-28 16:23:00,119.01,119.185,119.005,119.185,589400000.0
2008-10-28 16:24:00,119.185,119.26,119.14,119.185,381400000.0
2008-10-28 16:25:00,119.185,119.27,119.14,119.25,550500000.0
2008-10-28 16:26:00,119.24,119.265,119.11,119.24,473900000.0
2008-10-28 16:27:00,119.24,119.33,119.225,119.25,515000000.0
2008-10-28 16:28:00,119.25,119.29,119.115,119.145,482300000.0
2008-10-28 16:29:00,119.15,119.215,119.095,119.115,504500000.0
2008-10-28 16:30:00,119.11,119.17,119.05,119.125,348400000.0
2008-10-28 16:31:00,119.125,119.25,119.09,119.25,473600000.0
2008-10-28 16:32:00,119.255,119.265,119.15,119.15,635610600.0
2008-10-28 16:33:00,119.15,119.26,119.105,119.26,577600000.0
2008-10-28 16:34:00,119.26,119.32,119.2,119.26,501000000.0
2008-10-28 16:35:00,119.255,119.345,119.255,119.32,575200000.0
2008-10-28 16:36:00,119.335,119.43,119.225,119.43,595200000.0
2008-10-28 16:37:00,119.43,119.435,119.25,119.25,531500000.0
2008-10-28 16:38:00,119.25,119.29,119.145,119.18,526900000.0
2008-10-28 16:39:00,119.18,119.215,119.01,119.02,574899999.0
2008-10-28 16:40:00,119.015,119.095,118.97,119.045,579600000.0
2008-10-28 16:41:00,119.045,119.07,118.95,118.965,535600000.0
2008-10-28 16:42:00,118.965,118.97,118.785,118.8,470000000.0
2008-10-28 16:43:00,118.8,118.855,118.725,118.81,466800000.0
2008-10-28 16:44:00,118.825,118.89,118.765,118.865,580700000.0
2008-10-28 16:45:00,118.865,118.875,118.685,118.765,637200000.0
2008-10-28 16:46:00,118.765,118.765,118.62,118.75,465300000.0
2008-10-28 16:47:00,118.75,118.935,118.71,118.915,480200000.0
2008-10-28 16:48:00,118.91,119.05,118.85,119.02,560900000.0
2008-10-28 16:49:00,119.02,119.03,118.96,118.975,438500000.0
2008-10-28 16:50:00,118.975,119.0,118.905,118.96,618000001.0
2008-10-28 16:51:00,118.96,118.97,118.8,118.81,479000000.0
2008-10-28 16:52:00,118.81,118.935,118.71,118.72,519700000.0
2008-10-28 16:53:00,118.73,118.795,118.6,118.635,494050000.0
2008-10-28 16:54:00,118.63,118.685,118.61,118.645,414900000.0
2008-10-28 16:55:00,118.645,118.665,118.51,118.51,498300000.0
2008-10-28 16:56:00,118.51,118.64,118.455,118.57,609799998.0
2008-10-28 16:57:00,118.575,118.575,118.43,118.465,527500000.0
2008-10-28 16:58:00,118.465,118.545,118.395,118.395,468699999.0
2008-10-28 16:59:00,118.395,118.435,118.235,118.27,446800000.0
2008-10-28 17:00:00,118.245,118.405,118.19,118.4,437200000.0
2008-10-28 17:01:00,118.4,118.57,118.4,118.565,511300000.0
2008-10-28 17:02:00,118.575,118.63,118.465,118.63,450100000.0
2008-10-28 17:03:00,118.63,118.67,118.575,118.61,442900000.0
2008-10-28 17:04:00,118.6,118.635,118.535,118.63,384200000.0
2008-10-28 17:05:00,118.625,118.755,118.625,118.745,435800000.0
2008-10-28 17:06:00,118.74,118.74,118.565,118.595,478500000.0
2008-10-28 17:07:00,118.595,118.805,118.595,118.76,635300000.0
2008-10-28 17:08:00,118.765,118.785,118.61,118.65,671600000.0
2008-10-28 17:09:00,118.65,118.7,118.53,118.565,758300000.0
2008-10-28 17:10:00,118.565,118.67,118.525,118.595,800899999.0
2008-10-28 17:11:00,118.6,118.72,118.58,118.595,807900000.0
2008-10-28 17:12:00,118.605,118.65,118.545,118.57,1027300000.0
2008-10-28 17:13:00,118.57,118.72,118.57,118.72,595400000.0
2008-10-28 17:14:00,118.735,118.85,118.73,118.79,698899998.0
2008-10-28 17:15:00,118.8,118.985,118.79,118.87,653400000.0
2008-10-28 17:16:00,118.87,118.89,118.815,118.865,571900000.0
2008-10-28 17:17:00,118.87,118.885,118.79,118.85,637500000.0
2008-10-28 17:18:00,118.85,118.975,118.845,118.95,533299999.0
2008-10-28 17:19:00,118.945,118.945,118.78,118.87,461300000.0
2008-10-28 17:20:00,118.865,119.0,118.8,118.81,520100001.0
2008-10-28 17:21:00,118.805,118.825,118.695,118.765,483900000.0
2008-10-28 17:22:00,118.77,118.81,118.755,118.78,440300000.0
2008-10-28 17:23:00,118.775,118.855,118.745,118.84,527300000.0
2008-10-28 17:24:00,118.835,118.835,118.715,118.74,537100000.0
2008-10-28 17:25:00,118.745,118.85,118.725,118.83,715900000.0
2008-10-28 17:26:00,118.83,118.85,118.73,118.735,516500000.0
2008-10-28 17:27:00,118.745,118.79,118.71,118.78,651600000.0
2008-10-28 17:28:00,118.795,118.84,118.775,118.8,668400000.0
2008-10-28 17:29:00,118.805,118.85,118.77,118.84,453500000.0
2008-10-28 17:30:00,118.835,118.905,118.815,118.895,263900000.0
2008-10-28 17:31:00,118.905,119.09,118.9,119.075,462000000.0
2008-10-28 17:32:00,119.08,119.165,118.995,119.155,533400000.0
2008-10-28 17:33:00,119.16,119.305,119.065,119.285,557100000.0
2008-10-28 17:34:00,119.295,119.345,119.165,119.345,525100000.0
2008-10-28 17:35:00,119.34,119.565,119.315,119.52,619199999.0
2008-10-28 17:36:00,119.515,119.57,119.35,119.385,611799999.0
2008-10-28 17:37:00,119.38,119.445,119.37,119.43,655700000.0
2008-10-28 17:38:00,119.415,119.425,119.275,119.34,752900000.0
2008-10-28 17:39:00,119.34,119.47,119.335,119.405,553500000.0
2008-10-28 17:40:00,119.41,119.41,119.22,119.23,595500000.0
2008-10-28 17:41:00,119.23,119.465,119.22,119.4,610900000.0
2008-10-28 17:42:00,119.41,119.475,119.375,119.42,425300000.0
2008-10-28 17:43:00,119.43,119.52,119.415,119.485,429000000.0
2008-10-28 17:44:00,119.48,119.485,119.34,119.365,570900000.0
2008-10-28 17:45:00,119.37,119.445,119.37,119.395,360300000.0
2008-10-28 17:46:00,119.395,119.41,119.285,119.295,406000000.0
2008-10-28 17:47:00,119.295,119.325,119.19,119.215,479600001.0
2008-10-28 17:48:00,119.215,119.275,119.2,119.27,550600000.0
2008-10-28 17:49:00,119.275,119.33,119.21,119.235,470000000.0
2008-10-28 17:50:00,119.235,119.275,119.185,119.26,630400000.0
2008-10-28 17:51:00,119.265,119.305,119.235,119.265,509321200.0
2008-10-28 17:52:00,119.265,119.285,119.235,119.26,436000000.0
2008-10-28 17:53:00,119.265,119.265,119.16,119.16,453600000.0
2008-10-28 17:54:00,119.155,119.26,119.155,119.24,614000000.0
2008-10-28 17:55:00,119.24,119.25,119.21,119.22,441800000.0
2008-10-28 17:56:00,119.22,119.305,119.22,119.255,355900000.0
2008-10-28 17:57:00,119.265,119.275,119.115,119.195,432200000.0
2008-10-28 17:58:00,119.195,119.27,119.185,119.26,376900000.0
2008-10-28 17:59:00,119.26,119.39,119.195,119.38,312099999.0
2008-10-28 18:00:00,119.39,119.405,119.31,119.35,472500000.0
2008-10-28 18:01:00,119.35,119.35,119.28,119.325,432200000.0
2008-10-28 18:02:00,119.325,119.51,119.31,119.48,470400000.0
2008-10-28 18:03:00,119.475,119.505,119.44,119.45,412500000.0
2008-10-28 18:04:00,119.45,119.51,119.425,119.475,424900000.0
2008-10-28 18:05:00,119.47,119.635,119.45,119.635,415400000.0
2008-10-28 18:06:00,119.64,119.685,119.55,119.615,515300000.0
2008-10-28 18:07:00,119.62,119.675,119.585,119.59,358500000.0
2008-10-28 18:08:00,119.595,119.74,119.595,119.725,347500000.0
2008-10-28 18:09:00,119.73,119.775,119.705,119.75,403000000.0
2008-10-28 18:10:00,119.76,119.955,119.755,119.945,311700000.0
2008-10-28 18:11:00,119.945,120.04,119.945,120.025,663800000.0
2008-10-28 18:12:00,120.035,120.04,119.89,119.92,557400000.0
2008-10-28 18:13:00,119.92,119.92,119.78,119.88,358500000.0
2008-10-28 18:14:00,119.88,119.91,119.78,119.86,329100000.0
2008-10-28 18:15:00,119.86,119.95,119.83,119.95,377600000.0
2008-10-28 18:16:00,119.945,120.005,119.91,119.995,367100000.0
2008-10-28 18:17:00,119.995,120.035,119.96,119.995,459900000.0
2008-10-28 18:18:00,119.995,120.075,119.935,119.935,431600000.0
2008-10-28 18:19:00,119.935,120.02,119.935,119.955,333500000.0
2008-10-28 18:20:00,119.955,119.97,119.825,119.825,369400000.0
2008-10-28 18:21:00,119.825,119.965,119.825,119.89,542600000.0
2008-10-28 18:22:00,119.895,119.94,119.88,119.915,454600000.0
2008-10-28 18:23:00,119.92,119.955,119.885,119.885,411500000.0
2008-10-28 18:24:00,119.885,119.935,119.845,119.86,343300000.0
2008-10-28 18:25:00,119.855,119.885,119.755,119.785,394700000.0
2008-10-28 18:26:00,119.79,119.795,119.6,119.66,458200000.0
2008-10-28 18:27:00,119.66,119.705,119.6,119.685,390400000.0
2008-10-28 18:28:00,119.685,119.745,119.595,119.645,494600000.0
2008-10-28 18:29:00,119.645,119.69,119.635,119.66,552400000.0
2008-10-28 18:30:00,119.67,119.79,119.65,119.685,509000000.0
2008-10-28 18:31:00,119.685,119.765,119.655,119.72,439600000.0
2008-10-28 18:32:00,119.72,119.8,119.71,119.73,404400000.0
2008-10-28 18:33:00,119.725,119.88,119.715,119.86,682900000.0
2008-10-28 18:34:00,119.855,120.0,119.845,119.905,491100000.0
2008-10-28 18:35:00,119.9,119.96,119.855,119.865,738100000.0
2008-10-28 18:36:00,119.86,119.95,119.85,119.91,717500000.0
2008-10-28 18:37:00,119.895,119.91,119.85,119.86,738300000.0
2008-10-28 18:38:00,119.85,119.905,119.755,119.89,473200000.0
2008-10-28 18:39:00,119.885,119.9,119.825,119.89,461700000.0
2008-10-28 18:40:00,119.9,119.91,119.79,119.9,520700001.0
2008-10-28 18:41:00,119.9,119.98,119.9,119.98,308400000.0
2008-10-28 18:42:00,119.98,120.125,119.98,120.09,289800000.0
2008-10-28 18:43:00,120.09,120.105,120.015,120.04,282600000.0
2008-10-28 18:44:00,120.015,120.065,119.985,119.995,491100000.0
2008-10-28 18:45:00,120.0,120.06,119.995,120.025,817200000.0
2008-10-28 18:46:00,120.025,120.105,120.01,120.085,585300000.0
2008-10-28 18:47:00,120.09,120.11,120.0,120.04,386600000.0
2008-10-28 18:48:00,120.045,120.05,119.965,119.965,411000000.0
2008-10-28 18:49:00,119.96,120.0,119.955,119.985,255000000.0
2008-10-28 18:50:00,119.98,120.145,119.98,120.125,347000000.0
2008-10-28 18:51:00,120.125,120.145,119.995,120.0,359000000.0
2008-10-28 18:52:00,120.0,120.0,119.805,119.845,433200000.0
2008-10-28 18:53:00,119.845,119.92,119.83,119.855,383700000.0
2008-10-28 18:54:00,119.855,119.88,119.7,119.7,418900000.0
2008-10-28 18:55:00,119.695,119.79,119.66,119.78,364100000.0
2008-10-28 18:56:00,119.775,119.78,119.695,119.755,332000000.0
2008-10-28 18:57:00,119.755,119.82,119.735,119.81,380900000.0
2008-10-28 18:58:00,119.81,119.98,119.81,119.98,451900000.0
2008-10-28 18:59:00,119.98,119.98,119.835,119.845,564400000.0
2008-10-28 19:00:00,119.845,119.95,119.845,119.89,454000000.0
2008-10-28 19:01:00,119.885,119.885,119.79,119.79,562800000.0
2008-10-28 19:02:00,119.8,119.82,119.705,119.705,326500000.0
2008-10-28 19:03:00,119.705,119.725,119.675,119.725,211300000.0
2008-10-28 19:04:00,119.725,119.82,119.715,119.765,351400000.0
2008-10-28 19:05:00,119.765,119.945,119.745,119.945,363900000.0
2008-10-28 19:06:00,119.945,120.25,119.945,120.175,625300000.0
2008-10-28 19:07:00,120.175,120.385,120.165,120.335,709100000.0
2008-10-28 19:08:00,120.335,120.45,120.31,120.34,626200000.0
2008-10-28 19:09:00,120.355,120.38,120.215,120.25,623000000.0
2008-10-28 19:10:00,120.25,120.29,120.225,120.27,502800000.0
2008-10-28 19:11:00,120.27,120.43,120.27,120.43,342300000.0
2008-10-28 19:12:00,120.43,120.435,120.355,120.425,394100000.0
2008-10-28 19:13:00,120.415,120.61,120.395,120.605,360400000.0
2008-10-28 19:14:00,120.6,120.765,120.595,120.725,468800000.0
2008-10-28 19:15:00,120.73,120.89,120.73,120.815,683299999.0
2008-10-28 19:16:00,120.815,121.03,120.805,120.825,595400000.0
2008-10-28 19:17:00,120.82,120.865,120.75,120.76,445400000.0
2008-10-28 19:18:00,120.765,120.825,120.705,120.77,506000000.0
2008-10-28 19:19:00,120.77,120.815,120.69,120.705,477300000.0
2008-10-28 19:20:00,120.705,120.785,120.695,120.78,400700000.0
2008-10-28 19:21:00,120.78,120.815,120.73,120.815,311300000.0
2008-10-28 19:22:00,120.815,120.88,120.79,120.87,462500000.0
2008-10-28 19:23:00,120.885,120.885,120.775,120.82,300000000.0
2008-10-28 19:24:00,120.82,120.84,120.81,120.81,439800000.0
2008-10-28 19:25:00,120.81,120.82,120.74,120.785,393100000.0
2008-10-28 19:26:00,120.785,120.84,120.755,120.765,338900000.0
2008-10-28 19:27:00,120.76,120.785,120.72,120.78,399900000.0
2008-10-28 19:28:00,120.775,120.805,120.76,120.8,145700000.0
2008-10-28 19:29:00,120.8,120.82,120.74,120.815,211600000.0
2008-10-28 19:30:00,120.81,120.81,120.725,120.725,257400000.0
2008-10-28 19:31:00,120.72,120.775,120.72,120.755,317600000.0
2008-10-28 19:32:00,120.755,120.755,120.715,120.75,285200000.0
2008-10-28 19:33:00,120.75,120.855,120.745,120.835,244400000.0
2008-10-28 19:34:00,120.85,120.895,120.82,120.835,259600000.0
2008-10-28 19:35:00,120.83,120.835,120.625,120.625,293200000.0
2008-10-28 19:36:00,120.625,120.65,120.56,120.63,397500000.0
2008-10-28 19:37:00,120.63,120.64,120.605,120.615,299200000.0
2008-10-28 19:38:00,120.615,120.74,120.615,120.68,285200000.0
2008-10-28 19:39:00,120.675,120.675,120.59,120.62,354600000.0
2008-10-28 19:40:00,120.62,120.685,120.605,120.675,480600000.0
2008-10-28 19:41:00,120.68,120.685,120.55,120.555,357000000.0
2008-10-28 19:42:00,120.56,120.56,120.415,120.415,325000000.0
2008-10-28 19:43:00,120.415,120.42,120.3,120.31,286400000.0
2008-10-28 19:44:00,120.305,120.39,120.305,120.35,218200000.0
2008-10-28 19:45:00,120.365,120.43,120.34,120.42,176400000.0
2008-10-28 19:46:00,120.435,120.47,120.415,120.445,257200000.0
2008-10-28 19:47:00,120.44,120.46,120.37,120.38,172300000.0
2008-10-28 19:48:00,120.37,120.495,120.365,120.495,182000000.0
2008-10-28 19:49:00,120.5,120.505,120.455,120.485,126000000.0
2008-10-28 19:50:00,120.48,120.49,120.355,120.355,259800000.0
2008-10-28 19:51:00,120.35,120.48,120.315,120.465,219100000.0
2008-10-28 19:52:00,120.46,120.48,120.385,120.385,234100000.0
2008-10-28 19:53:00,120.38,120.38,120.285,120.3,388300000.0
2008-10-28 19:54:00,120.3,120.39,120.3,120.38,349300000.0
2008-10-28 19:55:00,120.38,120.38,120.34,120.35,205400000.0
2008-10-28 19:56:00,120.34,120.45,120.3,120.37,453700000.0
2008-10-28 19:57:00,120.375,120.38,120.31,120.325,458500000.0
2008-10-28 19:58:00,120.32,120.35,120.31,120.32,306300000.0
2008-10-28 19:59:00,120.32,120.32,120.205,120.265,394600000.0
2008-10-28 20:00:00,120.265,120.41,120.245,120.41,329800000.0
2008-10-28 20:01:00,120.42,120.42,120.295,120.295,221300000.0
2008-10-28 20:02:00,120.305,120.34,120.285,120.33,199600000.0
2008-10-28 20:03:00,120.335,120.38,120.305,120.375,351500000.0
2008-10-28 20:04:00,120.375,120.375,120.35,120.37,273900000.0
2008-10-28 20:05:00,120.38,120.555,120.365,120.55,357500000.0
2008-10-28 20:06:00,120.555,120.62,120.51,120.615,336900000.0
2008-10-28 20:07:00,120.615,120.645,120.58,120.64,325200000.0
2008-10-28 20:08:00,120.635,120.67,120.62,120.67,295000000.0
2008-10-28 20:09:00,120.675,120.675,120.62,120.645,221800000.0
2008-10-28 20:10:00,120.645,120.72,120.645,120.72,314900000.0
2008-10-28 20:11:00,120.735,120.86,120.735,120.82,355700000.0
2008-10-28 20:12:00,120.825,120.94,120.82,120.875,397200000.0
2008-10-28 20:13:00,120.875,120.9,120.765,120.79,409199999.0
2008-10-28 20:14:00,120.79,120.86,120.785,120.85,387600000.0
2008-10-28 20:15:00,120.865,120.94,120.865,120.915,338000000.0
2008-10-28 20:16:00,120.91,120.925,120.86,120.925,264600000.0
2008-10-28 20:17:00,120.925,121.115,120.925,121.08,430700000.0
2008-10-28 20:18:00,121.075,121.125,121.05,121.11,405000000.0
2008-10-28 20:19:00,121.11,121.115,121.01,121.025,233600000.0
2008-10-28 20:20:00,121.025,121.08,121.015,121.055,276300000.0
2008-10-28 20:21:00,121.065,121.195,121.055,121.16,333400000.0
2008-10-28 20:22:00,121.175,121.24,121.165,121.215,421900000.0
2008-10-28 20:23:00,121.23,121.4,121.185,121.4,476200000.0
2008-10-28 20:24:00,121.4,121.445,121.34,121.39,554500000.0
2008-10-28 20:25:00,121.39,121.39,121.285,121.31,316600000.0
2008-10-28 20:26:00,121.31,121.61,121.29,121.61,294000000.0
2008-10-28 20:27:00,121.61,121.89,121.61,121.835,633300001.0
2008-10-28 20:28:00,121.835,121.87,121.74,121.745,452400000.0
2008-10-28 20:29:00,121.77,121.775,121.645,121.655,281000000.0
2008-10-28 20:30:00,121.65,121.81,121.635,121.8,455400000.0
2008-10-28 20:31:00,121.8,122.065,121.775,122.06,337200000.0
2008-10-28 20:32:00,122.06,122.255,122.01,122.235,573100000.0
2008-10-28 20:33:00,122.275,122.31,122.12,122.14,504700000.0
2008-10-28 20:34:00,122.14,122.23,122.07,122.16,570300000.0
2008-10-28 20:35:00,122.16,122.175,122.07,122.115,474000000.0
2008-10-28 20:36:00,122.115,122.115,121.92,122.02,585400000.0
2008-10-28 20:37:00,122.02,122.14,121.985,122.1,362500000.0
2008-10-28 20:38:00,122.1,122.11,121.97,121.99,395400001.0
2008-10-28 20:39:00,121.99,121.995,121.95,121.985,337900000.0
2008-10-28 20:40:00,121.99,122.04,121.96,121.995,414200000.0
2008-10-28 20:41:00,122.0,122.125,121.985,122.12,237500000.0
2008-10-28 20:42:00,122.12,122.14,122.025,122.075,295900000.0
2008-10-28 20:43:00,122.075,122.35,122.075,122.345,394800001.0
2008-10-28 20:44:00,122.35,122.45,122.295,122.38,501200001.0
2008-10-28 20:45:00,122.38,122.43,122.365,122.38,369000000.0
2008-10-28 20:46:00,122.38,122.485,122.38,122.425,360400000.0
2008-10-28 20:47:00,122.42,122.42,122.325,122.385,404800000.0
2008-10-28 20:48:00,122.385,122.405,122.295,122.335,363500000.0
2008-10-28 20:49:00,122.33,122.52,122.29,122.52,408400000.0
2008-10-28 20:50:00,122.525,122.59,122.495,122.55,474700000.0
2008-10-28 20:51:00,122.55,122.59,122.53,122.575,455500000.0
2008-10-28 20:52:00,122.575,122.785,122.575,122.78,559200000.0
2008-10-28 20:53:00,122.78,122.995,122.77,122.985,609600000.0
2008-10-28 20:54:00,122.995,123.32,122.985,123.1,655999999.0
2008-10-28 20:55:00,123.105,123.26,123.105,123.235,752300001.0
2008-10-28 20:56:00,123.235,123.26,123.215,123.23,452800001.0
2008-10-28 20:57:00,123.235,123.305,123.21,123.29,374000000.0
2008-10-28 20:58:00,123.29,123.29,123.035,123.165,662600000.0
2008-10-28 20:59:00,123.16,123.16,123.01,123.01,532200000.0
2008-10-28 21:00:00,123.01,123.1,123.0,123.015,470800000.0
2008-10-28 21:01:00,123.015,123.025,122.88,122.91,428400000.0
2008-10-28 21:02:00,122.9,122.905,122.785,122.83,446500000.0
2008-10-28 21:03:00,122.825,122.885,122.825,122.83,448100000.0
2008-10-28 21:04:00,122.83,122.875,122.81,122.875,237300000.0
2008-10-28 21:05:00,122.88,122.925,122.825,122.855,350100000.0
2008-10-28 21:06:00,122.855,122.88,122.77,122.79,403500000.0
2008-10-28 21:07:00,122.79,122.83,122.76,122.81,349900000.0
2008-10-28 21:08:00,122.81,122.86,122.79,122.855,223000000.0
2008-10-28 21:09:00,122.855,122.945,122.83,122.87,488100000.0
2008-10-28 21:10:00,122.87,123.255,122.855,123.235,589200000.0
2008-10-28 21:11:00,123.23,123.24,122.995,123.01,521200000.0
2008-10-28 21:12:00,123.015,123.015,122.87,122.95,444500000.0
2008-10-28 21:13:00,122.955,123.045,122.865,122.985,382900000.0
2008-10-28 21:14:00,123.0,123.165,122.96,123.16,541500000.0
2008-10-28 21:15:00,123.16,123.25,123.09,123.125,581100000.0
2008-10-28 21:16:00,123.12,123.26,123.085,123.26,449400000.0
2008-10-28 21:17:00,123.265,123.32,123.26,123.29,498700000.0
2008-10-28 21:18:00,123.29,123.31,123.15,123.31,576400000.0
2008-10-28 21:19:00,123.32,123.58,123.32,123.505,536500000.0
2008-10-28 21:20:00,123.56,123.915,123.56,123.915,491300000.0
2008-10-28 21:21:00,123.925,124.275,123.855,124.035,666700000.0
2008-10-28 21:22:00,124.05,124.075,123.89,123.915,517500000.0
2008-10-28 21:23:00,123.91,124.0,123.845,123.985,447800000.0
2008-10-28 21:24:00,123.985,124.615,123.955,124.57,594200000.0
2008-10-28 21:25:00,124.57,124.58,124.125,124.125,597600000.0
2008-10-28 21:26:00,124.12,124.31,123.935,124.09,582400000.0
2008-10-28 21:27:00,124.08,124.155,123.88,124.08,536700000.0
2008-10-28 21:28:00,124.08,124.33,124.07,124.23,615600000.0
2008-10-28 21:29:00,124.14,124.255,124.08,124.25,788800000.0
2008-10-28 21:30:00,124.25,124.25,123.99,123.99,491200000.0
2008-10-28 21:31:00,123.995,124.105,123.935,123.935,205000000.0
2008-10-28 21:32:00,123.93,124.02,123.835,124.005,645800000.0
2008-10-28 21:33:00,124.005,124.04,123.905,124.04,384500000.0
2008-10-28 21:34:00,124.015,124.11,123.96,124.045,354900000.0
2008-10-28 21:35:00,124.06,124.29,124.015,124.065,549300000.0
2008-10-28 21:36:00,124.065,124.205,124.045,124.205,306100000.0
2008-10-28 21:37:00,124.2,124.215,123.84,123.87,441600000.0
2008-10-28 21:38:00,123.865,123.96,123.515,123.685,582800000.0
2008-10-28 21:39:00,123.69,123.735,123.12,123.165,589000000.0
2008-10-28 21:40:00,123.185,123.685,123.175,123.56,699400000.0
2008-10-28 21:41:00,123.57,123.735,123.57,123.645,537000000.0
2008-10-28 21:42:00,123.665,123.665,123.55,123.6,305600000.0
2008-10-28 21:43:00,123.62,123.675,123.495,123.605,347000000.0
2008-10-28 21:44:00,123.58,123.645,123.485,123.58,572400000.0
2008-10-28 21:45:00,123.57,123.645,123.515,123.545,306300000.0
2008-10-28 21:46:00,123.545,123.545,123.41,123.41,265000000.0
2008-10-28 21:47:00,123.4,123.5,123.39,123.415,314800000.0
2008-10-28 21:48:00,123.42,123.55,123.42,123.545,153600000.0
2008-10-28 21:49:00,123.545,123.68,123.545,123.565,231200000.0
2008-10-28 21:50:00,123.565,123.64,123.54,123.575,226200000.0
2008-10-28 21:51:00,123.575,123.62,123.56,123.57,144000000.0
2008-10-28 21:52:00,123.57,123.59,123.335,123.34,362400000.0
2008-10-28 21:53:00,123.345,123.48,123.34,123.345,320200000.0
2008-10-28 21:54:00,123.35,123.585,123.35,123.535,328600000.0
2008-10-28 21:55:00,123.54,123.65,123.49,123.65,206800000.0
2008-10-28 21:56:00,123.625,123.84,123.6,123.835,422400000.0
2008-10-28 21:57:00,123.84,123.94,123.795,123.93,375400000.0
2008-10-28 21:58:00,123.93,124.03,123.93,123.985,345000000.0
2008-10-28 21:59:00,123.99,124.035,123.95,123.95,499000000.0
2008-10-28 22:00:00,123.95,124.19,123.935,124.1,580000000.0
2008-10-28 22:01:00,124.1,124.105,124.025,124.075,403200000.0
2008-10-28 22:02:00,124.075,124.115,124.05,124.08,218200000.0
2008-10-28 22:03:00,124.08,124.105,124.05,124.08,190600000.0
2008-10-28 22:04:00,124.095,124.1,123.995,124.01,301400000.0
2008-10-28 22:05:00,124.015,124.03,123.98,123.98,215800000.0
2008-10-28 22:06:00,123.98,123.98,123.835,123.87,280400000.0
2008-10-28 22:07:00,123.87,123.875,123.71,123.725,423400000.0
2008-10-28 22:08:00,123.72,123.765,123.64,123.7,333800000.0
2008-10-28 22:09:00,123.7,123.835,123.7,123.835,331000000.0
2008-10-28 22:10:00,123.81,123.94,123.795,123.91,419499999.0
2008-10-28 22:11:00,123.935,124.0,123.93,124.0,500400000.0
2008-10-28 22:12:00,124.0,124.015,123.79,123.99,331400000.0
2008-10-28 22:13:00,123.995,124.065,123.93,124.02,388500000.0
2008-10-28 22:14:00,124.01,124.01,123.89,123.915,259800000.0
2008-10-28 22:15:00,123.925,124.0,123.92,123.98,301000000.0
2008-10-28 22:16:00,123.97,124.025,123.93,123.975,268200000.0
2008-10-28 22:17:00,123.975,124.025,123.975,123.99,247200000.0
2008-10-28 22:18:00,123.99,124.01,123.98,124.0,205400000.0
2008-10-28 22:19:00,124.0,124.065,123.98,124.065,210000000.0
2008-10-28 22:20:00,124.065,124.33,124.065,124.295,457700000.0
2008-10-28 22:21:00,124.295,124.34,124.28,124.325,220800000.0
2008-10-28 22:22:00,124.325,124.325,124.21,124.235,245500000.0
2008-10-28 22:23:00,124.245,124.38,124.145,124.305,268300000.0
2008-10-28 22:24:00,124.305,124.305,124.21,124.23,395800000.0
2008-10-28 22:25:00,124.23,124.23,124.13,124.165,316100000.0
2008-10-28 22:26:00,124.165,124.205,124.12,124.19,289800000.0
2008-10-28 22:27:00,124.205,124.345,124.205,124.315,174300000.0
2008-10-28 22:28:00,124.315,124.34,124.265,124.29,243400000.0
2008-10-28 22:29:00,124.29,124.31,124.23,124.27,225600000.0
2008-10-28 22:30:00,124.255,124.375,124.225,124.27,338100000.0
2008-10-28 22:31:00,124.27,124.305,124.27,124.28,130300000.0
2008-10-28 22:32:00,124.295,124.335,124.255,124.295,148800000.0
2008-10-28 22:33:00,124.295,124.295,124.24,124.27,78000000.0
2008-10-28 22:34:00,124.26,124.305,124.245,124.29,69600000.0
2008-10-28 22:35:00,124.285,124.295,124.23,124.275,105600000.0
2008-10-28 22:36:00,124.28,124.295,124.275,124.295,32400000.0
2008-10-28 22:37:00,124.295,124.38,124.285,124.38,168900000.0
2008-10-28 22:38:00,124.4,124.475,124.37,124.44,194900000.0
2008-10-28 22:39:00,124.425,124.51,124.425,124.48,216200000.0
2008-10-28 22:40:00,124.47,124.52,124.46,124.49,106500000.0
2008-10-28 22:41:00,124.48,124.495,124.435,124.495,68700000.0
2008-10-28 22:42:00,124.495,124.495,124.46,124.495,87100000.0
2008-10-28 22:43:00,124.495,124.52,124.495,124.505,93600000.0
2008-10-28 22:44:00,124.495,124.495,124.46,124.47,56400000.0
2008-10-28 22:45:00,124.48,124.48,124.265,124.315,106300000.0
2008-10-28 22:46:00,124.325,124.325,124.23,124.27,172900000.0
2008-10-28 22:47:00,124.27,124.32,124.235,124.295,157600000.0
2008-10-28 22:48:00,124.295,124.39,124.27,124.27,130200000.0
2008-10-28 22:49:00,124.285,124.375,124.28,124.32,159200000.0
2008-10-28 22:50:00,124.325,124.325,124.26,124.31,119000000.0
2008-10-28 22:51:00,124.305,124.325,124.255,124.29,117300000.0
2008-10-28 22:52:00,124.29,124.29,124.18,124.265,92400000.0
2008-10-28 22:53:00,124.25,124.29,124.25,124.29,69100000.0
2008-10-28 22:54:00,124.285,124.365,124.245,124.345,165200000.0
2008-10-28 22:55:00,124.335,124.36,124.26,124.29,74700000.0
2008-10-28 22:56:00,124.295,124.36,124.29,124.315,97300000.0
2008-10-28 22:57:00,124.325,124.33,124.3,124.305,91200000.0
2008-10-28 22:58:00,124.3,124.34,124.295,124.31,108900000.0
2008-10-28 22:59:00,124.31,124.325,124.245,124.295,130500000.0
2008-10-28 23:00:00,124.285,124.36,124.25,124.315,116400000.0
2008-10-28 23:01:00,124.34,124.35,124.28,124.285,94000000.0
2008-10-28 23:02:00,124.28,124.43,124.28,124.425,86680000.0
2008-10-28 23:03:00,124.44,124.45,124.425,124.43,78800000.0
2008-10-28 23:04:00,124.435,124.5,124.425,124.465,95000000.0
2008-10-28 23:05:00,124.44,124.585,124.44,124.55,88300000.0
2008-10-28 23:06:00,124.555,124.82,124.555,124.82,144200000.0
2008-10-28 23:07:00,124.82,124.955,124.76,124.94,275400000.0
2008-10-28 23:08:00,124.94,125.15,124.94,125.07,225600000.0
2008-10-28 23:09:00,125.085,125.235,125.06,125.2,282000000.0
2008-10-28 23:10:00,125.2,125.36,125.16,125.36,117600000.0
2008-10-28 23:11:00,125.355,125.515,125.31,125.49,226800000.0
2008-10-28 23:12:00,125.505,125.575,125.43,125.57,114400000.0
2008-10-28 23:13:00,125.57,125.875,125.56,125.825,173700000.0
2008-10-28 23:14:00,125.81,125.81,125.605,125.665,307800001.0
2008-10-28 23:15:00,125.665,125.715,125.595,125.645,167500000.0
2008-10-28 23:16:00,125.635,125.655,125.55,125.565,166200000.0
2008-10-28 23:17:00,125.575,125.625,125.575,125.625,70100000.0
2008-10-28 23:18:00,125.64,125.705,125.635,125.65,95800000.0
2008-10-28 23:19:00,125.65,125.655,125.58,125.595,94200000.0
2008-10-28 23:20:00,125.595,125.595,125.51,125.52,160799998.0
2008-10-28 23:21:00,125.52,125.52,125.455,125.475,191399995.0
2008-10-28 23:22:00,125.475,125.525,125.45,125.465,122300000.0
2008-10-28 23:23:00,125.49,125.49,125.405,125.455,255630001.0
2008-10-28 23:24:00,125.445,125.46,125.34,125.35,89500000.0
2008-10-28 23:25:00,125.38,125.38,125.335,125.35,18500000.0
2008-10-28 23:26:00,125.35,125.4,125.35,125.38,38000000.0
2008-10-28 23:27:00,125.35,125.385,125.35,125.38,20000000.0
2008-10-28 23:28:00,125.38,125.38,125.285,125.335,140900000.0
2008-10-28 23:29:00,125.325,125.335,125.28,125.28,57760000.0
2008-10-28 23:30:00,125.28,125.295,125.18,125.19,132600000.0
2008-10-28 23:31:00,125.19,125.19,125.13,125.165,162500000.0
2008-10-28 23:32:00,125.165,125.165,125.1,125.1,164300000.0
2008-10-28 23:33:00,125.1,125.1,124.9,124.9,74400000.0
2008-10-28 23:34:00,124.9,124.935,124.865,124.875,132100000.0
2008-10-28 23:35:00,124.88,124.9,124.85,124.875,104100000.0
2008-10-28 23:36:00,124.875,124.96,124.875,124.96,34500000.0
2008-10-28 23:37:00,124.96,125.02,124.95,125.01,45210000.0
2008-10-28 23:38:00,125.035,125.21,125.025,125.19,92360000.0
2008-10-28 23:39:00,125.2,125.255,125.19,125.205,113500000.0
2008-10-28 23:40:00,125.21,125.415,125.185,125.335,123400000.0
2008-10-28 23:41:00,125.375,125.57,125.36,125.57,152100000.0
2008-10-28 23:42:00,125.57,125.69,125.565,125.605,294700000.0
2008-10-28 23:43:00,125.61,125.63,125.55,125.59,185100000.0
2008-10-28 23:44:00,125.59,125.64,125.59,125.605,171100000.0
2008-10-28 23:45:00,125.605,125.64,125.605,125.64,10800000.0
2008-10-28 23:46:00,125.645,125.895,125.645,125.84,191400000.0
2008-10-28 23:47:00,125.84,125.88,125.805,125.875,183900000.0
2008-10-28 23:48:00,125.88,125.905,125.855,125.905,103800000.0
2008-10-28 23:49:00,125.92,126.055,125.895,125.975,272200000.0
2008-10-28 23:50:00,125.975,126.025,125.94,125.99,120800000.0
2008-10-28 23:51:00,125.995,126.095,125.98,126.055,236800000.0
2008-10-28 23:52:00,126.06,126.17,126.02,126.155,167300000.0
2008-10-28 23:53:00,126.155,126.155,126.13,126.15,54000000.0
2008-10-28 23:54:00,126.15,126.26,126.14,126.26,90600000.0
2008-10-28 23:55:00,126.255,126.42,126.24,126.35,349899999.0
2008-10-28 23:56:00,126.36,126.53,126.35,126.51,285900003.0
2008-10-28 23:57:00,126.51,126.695,126.49,126.67,128700000.0
2008-10-28 23:58:00,126.645,126.875,126.635,126.86,225200000.0
2008-10-28 23:59:00,126.875,127.025,126.865,126.98,340200000.0
2008-10-29 00:00:00,126.98,127.11,126.965,127.105,196100000.0
2008-10-29 00:01:00,127.105,127.295,127.105,127.175,298400000.0
2008-10-29 00:02:00,127.165,127.235,127.04,127.04,208700000.0
2008-10-29 00:03:00,127.055,127.065,126.66,126.66,224600000.0
2008-10-29 00:04:00,126.65,126.66,126.45,126.515,317600000.0
2008-10-29 00:05:00,126.485,126.575,126.485,126.57,54300000.0
2008-10-29 00:06:00,126.56,126.56,126.46,126.46,64600000.0
2008-10-29 00:07:00,126.485,126.555,126.485,126.53,98200000.0
2008-10-29 00:08:00,126.53,126.53,126.35,126.35,70840000.0
2008-10-29 00:09:00,126.365,126.39,126.07,126.19,130050000.0
2008-10-29 00:10:00,126.19,126.205,126.145,126.195,84670000.0
2008-10-29 00:11:00,126.215,126.33,126.215,126.325,76400000.0
2008-10-29 00:12:00,126.325,126.395,126.325,126.39,72800000.0
2008-10-29 00:13:00,126.385,126.415,126.385,126.385,40600000.0
2008-10-29 00:14:00,126.385,126.385,126.35,126.35,102200000.0
2008-10-29 00:15:00,126.35,126.35,126.255,126.265,250000000.0
2008-10-29 00:16:00,126.275,126.355,126.265,126.345,95800000.0
2008-10-29 00:17:00,126.355,126.41,126.24,126.285,141000000.0
2008-10-29 00:18:00,126.26,126.275,126.24,126.245,54200000.0
2008-10-29 00:19:00,126.255,126.26,126.21,126.22,73800000.0
2008-10-29 00:20:00,126.22,126.22,126.085,126.11,158400000.0
2008-10-29 00:21:00,126.11,126.11,125.95,125.95,94420000.0
2008-10-29 00:22:00,125.95,125.97,125.75,125.78,207650000.0
2008-10-29 00:23:00,125.78,125.78,125.75,125.75,89300000.0
2008-10-29 00:24:00,125.75,125.75,125.575,125.575,93650000.0
2008-10-29 00:25:00,125.59,125.655,125.55,125.59,136300000.0
2008-10-29 00:26:00,125.55,125.66,125.55,125.66,132300000.0
2008-10-29 00:27:00,125.67,125.76,125.66,125.755,185700000.0
2008-10-29 00:28:00,125.72,125.78,125.715,125.765,77200000.0
2008-10-29 00:29:00,125.8,125.85,125.8,125.845,38100000.0
2008-10-29 00:30:00,125.845,126.05,125.845,126.05,232400000.0
2008-10-29 00:31:00,126.055,126.3,126.055,126.285,155900000.0
2008-10-29 00:32:00,126.285,126.285,126.18,126.205,177200000.0
2008-10-29 00:33:00,126.205,126.205,126.1,126.1,136400000.0
2008-10-29 00:34:00,126.085,126.09,125.945,125.945,468300001.0
2008-10-29 00:35:00,125.94,125.945,125.835,125.895,64400000.0
2008-10-29 00:36:00,125.895,125.895,125.895,125.895,20000000.0
2008-10-29 00:37:00,125.895,125.965,125.895,125.965,153100002.0
2008-10-29 00:38:00,125.955,125.965,125.945,125.96,40000000.0
2008-10-29 00:39:00,125.96,126.08,125.94,125.995,228100000.0
2008-10-29 00:40:00,126.015,126.075,125.945,126.055,369000000.0
2008-10-29 00:41:00,126.045,126.055,125.925,125.94,350300000.0
2008-10-29 00:42:00,125.94,125.965,125.93,125.94,408500002.0
2008-10-29 00:43:00,125.955,126.005,125.955,125.985,109400000.0
2008-10-29 00:44:00,125.985,125.985,125.845,125.855,135600000.0
2008-10-29 00:45:00,125.855,126.12,125.855,126.035,430000001.0
2008-10-29 00:46:00,126.035,126.045,125.87,125.9,176800000.0
2008-10-29 00:47:00,125.91,126.015,125.905,125.92,229700000.0
2008-10-29 00:48:00,125.93,126.035,125.93,125.97,293300000.0
2008-10-29 00:49:00,125.97,126.065,125.97,126.02,586000000.0
2008-10-29 00:50:00,126.02,126.02,125.86,125.92,229800000.0
2008-10-29 00:51:00,125.93,125.93,125.755,125.79,135400000.0
2008-10-29 00:52:00,125.79,125.805,125.76,125.765,216600000.0
2008-10-29 00:53:00,125.77,125.805,125.74,125.78,145600000.0
2008-10-29 00:54:00,125.785,125.97,125.775,125.97,210500000.0
2008-10-29 00:55:00,125.97,126.115,125.97,126.05,440900000.0
2008-10-29 00:56:00,126.05,126.145,126.03,126.115,122400000.0
2008-10-29 00:57:00,126.115,126.335,126.115,126.18,359400000.0
2008-10-29 00:58:00,126.145,126.17,126.03,126.045,268400000.0
2008-10-29 00:59:00,126.03,126.03,125.735,125.8,239600000.0
2008-10-29 01:00:00,125.8,125.805,125.745,125.8,152800000.0
2008-10-29 01:01:00,125.8,125.825,125.75,125.775,99100000.0
2008-10-29 01:02:00,125.775,125.775,125.765,125.775,11000000.0
2008-10-29 01:03:00,125.765,125.765,125.705,125.705,44200000.0
2008-10-29 01:04:00,125.71,125.83,125.63,125.83,319200000.0
2008-10-29 01:05:00,125.8,126.005,125.765,126.005,461400000.0
2008-10-29 01:06:00,126.0,126.0,125.91,125.975,242500000.0
2008-10-29 01:07:00,125.995,126.065,125.92,125.925,201200000.0
2008-10-29 01:08:00,125.935,125.95,125.75,125.77,245800000.0
2008-10-29 01:09:00,125.77,125.77,125.68,125.71,115100000.0
2008-10-29 01:10:00,125.72,125.785,125.72,125.74,129200000.0
2008-10-29 01:11:00,125.74,125.975,125.74,125.975,175600000.0
2008-10-29 01:12:00,125.945,125.945,125.84,125.93,274600000.0
2008-10-29 01:13:00,125.97,126.02,125.82,125.85,210700000.0
2008-10-29 01:14:00,125.85,125.965,125.85,125.885,88200000.0
2008-10-29 01:15:00,125.9,126.01,125.9,126.01,229700001.0
2008-10-29 01:16:00,126.01,126.045,126.01,126.04,73400000.0
2008-10-29 01:17:00,126.005,126.015,125.865,125.89,469000002.0
2008-10-29 01:18:00,125.89,125.925,125.865,125.9,288000000.0
2008-10-29 01:19:00,125.895,125.94,125.875,125.94,161000000.0
2008-10-29 01:20:00,125.945,125.945,125.905,125.91,57800000.0
2008-10-29 01:21:00,125.91,125.925,125.82,125.825,156600000.0
2008-10-29 01:22:00,125.825,125.9,125.78,125.78,354200000.0
2008-10-29 01:23:00,125.78,125.8,125.655,125.695,470900000.0
2008-10-29 01:24:00,125.695,125.715,125.66,125.69,250300000.0
2008-10-29 01:25:00,125.68,125.7,125.635,125.695,159600000.0
2008-10-29 01:26:00,125.695,125.72,125.695,125.715,79100000.0
2008-10-29 01:27:00,125.715,125.75,125.715,125.74,118600000.0
2008-10-29 01:28:00,125.725,125.74,125.615,125.62,124900000.0
2008-10-29 01:29:00,125.64,125.645,125.545,125.56,174200000.0
2008-10-29 01:30:00,125.56,125.57,125.5,125.53,277800002.0
2008-10-29 01:31:00,125.53,125.53,125.385,125.45,449200000.0
2008-10-29 01:32:00,125.455,125.535,125.445,125.51,210500000.0
2008-10-29 01:33:00,125.51,125.54,125.445,125.505,292500000.0
2008-10-29 01:34:00,125.505,125.525,125.47,125.485,115700000.0
2008-10-29 01:35:00,125.48,125.515,125.455,125.51,102000000.0
2008-10-29 01:36:00,125.525,125.605,125.525,125.53,128700000.0
2008-10-29 01:37:00,125.53,125.59,125.53,125.56,162000000.0
2008-10-29 01:38:00,125.56,125.56,125.55,125.56,135500000.0
2008-10-29 01:39:00,125.56,125.59,125.545,125.57,112500000.0
2008-10-29 01:40:00,125.57,125.67,125.57,125.665,594099999.0
2008-10-29 01:41:00,125.67,125.75,125.645,125.75,169500000.0
2008-10-29 01:42:00,125.75,125.86,125.75,125.82,405299995.0
2008-10-29 01:43:00,125.805,125.82,125.75,125.785,175100000.0
2008-10-29 01:44:00,125.8,125.8,125.8,125.8,9000000.0
2008-10-29 01:45:00,125.8,125.805,125.785,125.805,21000000.0
2008-10-29 01:46:00,125.805,125.88,125.805,125.875,165100000.0
2008-10-29 01:47:00,125.875,125.98,125.835,125.98,192000000.0
2008-10-29 01:48:00,125.965,126.075,125.955,126.06,165700000.0
2008-10-29 01:49:00,126.065,126.2,126.045,126.14,157900000.0
2008-10-29 01:50:00,126.14,126.14,125.925,125.96,328000000.0
2008-10-29 01:51:00,125.94,125.975,125.725,125.755,468100000.0
2008-10-29 01:52:00,125.765,125.88,125.765,125.87,202100000.0
2008-10-29 01:53:00,125.865,126.035,125.845,126.01,283400000.0
2008-10-29 01:54:00,125.98,125.98,125.94,125.95,348000000.0
2008-10-29 01:55:00,125.95,125.985,125.86,125.87,480600000.0
2008-10-29 01:56:00,125.835,125.84,125.82,125.825,372200000.0
2008-10-29 01:57:00,125.825,125.835,125.785,125.79,662200000.0
2008-10-29 01:58:00,125.79,125.79,125.72,125.72,235500000.0
2008-10-29 01:59:00,125.72,125.78,125.72,125.745,92300000.0
2008-10-29 02:00:00,125.765,125.87,125.755,125.855,590900000.0
2008-10-29 02:01:00,125.865,125.875,125.845,125.85,1081899996.0
2008-10-29 02:02:00,125.85,125.85,125.65,125.67,299900000.0
2008-10-29 02:03:00,125.675,125.71,125.67,125.68,146200000.0
2008-10-29 02:04:00,125.68,125.68,125.605,125.61,264000000.0
2008-10-29 02:05:00,125.61,125.615,125.54,125.605,318700000.0
2008-10-29 02:06:00,125.6,125.64,125.585,125.59,164000001.0
2008-10-29 02:07:00,125.59,125.63,125.475,125.49,529899997.0
2008-10-29 02:08:00,125.49,125.525,125.425,125.465,552600000.0
2008-10-29 02:09:00,125.465,125.475,125.195,125.205,647100001.0
2008-10-29 02:10:00,125.22,125.22,125.005,125.025,473900000.0
2008-10-29 02:11:00,125.03,125.29,125.03,125.27,413500000.0
2008-10-29 02:12:00,125.29,125.29,125.12,125.13,280000000.0
2008-10-29 02:13:00,125.135,125.15,124.985,124.985,741200000.0
2008-10-29 02:14:00,124.99,124.99,124.83,124.84,597999997.0
2008-10-29 02:15:00,124.84,124.86,124.79,124.8,425200000.0
2008-10-29 02:16:00,124.79,124.79,124.545,124.585,400300001.0
2008-10-29 02:17:00,124.595,124.61,124.36,124.415,499399999.0
2008-10-29 02:18:00,124.41,124.41,124.275,124.35,642500003.0
2008-10-29 02:19:00,124.36,124.695,124.36,124.695,616300000.0
2008-10-29 02:20:00,124.685,125.09,124.65,125.075,938100001.0
2008-10-29 02:21:00,125.075,125.25,125.0,125.105,777599999.0
2008-10-29 02:22:00,125.095,125.095,124.735,124.76,284300000.0
2008-10-29 02:23:00,124.76,124.8,124.505,124.51,377100000.0
2008-10-29 02:24:00,124.51,124.73,124.465,124.73,541000000.0
2008-10-29 02:25:00,124.73,124.75,124.63,124.65,334900000.0
2008-10-29 02:26:00,124.6,124.6,124.395,124.445,535899998.0
2008-10-29 02:27:00,124.44,124.59,124.44,124.54,351200000.0
2008-10-29 02:28:00,124.54,124.645,124.54,124.605,491200000.0
2008-10-29 02:29:00,124.6,124.71,124.59,124.68,287600000.0
2008-10-29 02:30:00,124.68,124.755,124.675,124.745,248900000.0
2008-10-29 02:31:00,124.76,124.99,124.735,124.96,223000000.0
2008-10-29 02:32:00,124.96,124.96,124.835,124.835,244300000.0
2008-10-29 02:33:00,124.84,124.885,124.76,124.82,143600000.0
2008-10-29 02:34:00,124.82,124.82,124.61,124.68,239000000.0
2008-10-29 02:35:00,124.68,124.685,124.585,124.59,209600000.0
2008-10-29 02:36:00,124.605,124.785,124.585,124.68,235500000.0
2008-10-29 02:37:00,124.69,124.775,124.635,124.645,306300001.0
2008-10-29 02:38:00,124.645,124.735,124.62,124.735,129500000.0
2008-10-29 02:39:00,124.73,124.785,124.69,124.7,147800000.0
2008-10-29 02:40:00,124.7,124.8,124.7,124.78,117800000.0
2008-10-29 02:41:00,124.8,124.985,124.785,124.975,274099999.0
2008-10-29 02:42:00,124.965,125.165,124.94,125.16,240500000.0
2008-10-29 02:43:00,125.16,125.265,125.14,125.16,416199999.0
2008-10-29 02:44:00,125.16,125.27,125.14,125.27,247800000.0
2008-10-29 02:45:00,125.27,125.285,125.065,125.07,206900000.0
2008-10-29 02:46:00,125.07,125.07,124.795,124.795,159400000.0
2008-10-29 02:47:00,124.805,124.995,124.8,124.91,555200000.0
2008-10-29 02:48:00,124.91,124.975,124.86,124.87,359099996.0
2008-10-29 02:49:00,124.86,125.015,124.845,124.965,242800000.0
2008-10-29 02:50:00,124.975,125.06,124.94,125.035,152700000.0
2008-10-29 02:51:00,125.05,125.17,125.035,125.15,196800000.0
2008-10-29 02:52:00,125.15,125.205,125.11,125.185,181900000.0
2008-10-29 02:53:00,125.18,125.19,124.875,124.93,264600000.0
2008-10-29 02:54:00,124.945,124.975,124.75,124.75,371900000.0
2008-10-29 02:55:00,124.76,124.825,124.68,124.69,367300001.0
2008-10-29 02:56:00,124.7,124.715,124.58,124.61,267500000.0
2008-10-29 02:57:00,124.615,124.615,124.51,124.51,194500000.0
2008-10-29 02:58:00,124.47,124.48,124.335,124.34,247600000.0
2008-10-29 02:59:00,124.345,124.475,124.345,124.425,320200000.0
2008-10-29 03:00:00,124.425,124.505,124.42,124.505,417099998.0
2008-10-29 03:01:00,124.515,124.83,124.515,124.8,733100001.0
2008-10-29 03:02:00,124.785,124.84,124.76,124.81,349000000.0
2008-10-29 03:03:00,124.805,124.805,124.37,124.575,574300000.0
2008-10-29 03:04:00,124.575,124.575,124.315,124.33,316800000.0
2008-10-29 03:05:00,124.33,124.34,124.14,124.14,299800001.0
2008-10-29 03:06:00,124.14,124.16,123.95,124.025,451099999.0
2008-10-29 03:07:00,124.025,124.055,123.745,123.75,326900000.0
2008-10-29 03:08:00,123.75,123.775,123.545,123.75,460899999.0
2008-10-29 03:09:00,123.75,124.125,123.75,124.125,623500001.0
2008-10-29 03:10:00,124.1,124.185,123.925,123.925,579600000.0
2008-10-29 03:11:00,123.94,123.96,123.87,123.92,247900000.0
2008-10-29 03:12:00,123.92,124.08,123.92,124.065,383199999.0
2008-10-29 03:13:00,124.06,124.2,124.06,124.13,168200000.0
2008-10-29 03:14:00,124.145,124.185,124.09,124.09,653000021.0
2008-10-29 03:15:00,124.09,124.09,123.95,123.98,550800001.0
2008-10-29 03:16:00,123.98,123.985,123.9,123.91,223300000.0
2008-10-29 03:17:00,123.9,124.21,123.88,124.175,186900000.0
2008-10-29 03:18:00,124.185,124.21,124.04,124.04,274900000.0
2008-10-29 03:19:00,124.045,124.1,123.98,124.01,235100000.0
2008-10-29 03:20:00,124.01,124.15,124.01,124.15,145800000.0
2008-10-29 03:21:00,124.15,124.155,123.98,124.005,180900001.0
2008-10-29 03:22:00,124.065,124.08,124.02,124.025,92600000.0
2008-10-29 03:23:00,124.025,124.025,123.775,123.775,235200000.0
2008-10-29 03:24:00,123.775,123.795,123.58,123.65,313400000.0
2008-10-29 03:25:00,123.66,123.665,123.525,123.56,320000000.0
2008-10-29 03:26:00,123.545,123.59,123.21,123.37,407300000.0
2008-10-29 03:27:00,123.375,123.625,123.355,123.625,319900000.0
2008-10-29 03:28:00,123.615,123.65,123.375,123.4,291200000.0
2008-10-29 03:29:00,123.415,123.57,123.395,123.5,294800000.0
2008-10-29 03:30:00,123.505,123.59,123.435,123.59,452700000.0
2008-10-29 03:31:00,123.6,123.74,123.575,123.71,464099999.0
2008-10-29 03:32:00,123.71,123.75,123.635,123.75,378200000.0
2008-10-29 03:33:00,123.75,123.83,123.75,123.83,225800000.0
2008-10-29 03:34:00,123.83,123.865,123.63,123.665,189000000.0
2008-10-29 03:35:00,123.65,123.74,123.615,123.69,276900000.0
2008-10-29 03:36:00,123.695,123.73,123.68,123.68,183900000.0
2008-10-29 03:37:00,123.685,123.81,123.67,123.77,164900000.0
2008-10-29 03:38:00,123.77,123.82,123.725,123.81,364900000.0
2008-10-29 03:39:00,123.81,123.825,123.75,123.75,209800000.0
2008-10-29 03:40:00,123.75,123.84,123.695,123.74,209900000.0
2008-10-29 03:41:00,123.74,123.74,123.585,123.625,384300001.0
2008-10-29 03:42:00,123.625,123.645,123.535,123.565,111400000.0
2008-10-29 03:43:00,123.555,123.56,123.37,123.385,272100000.0
2008-10-29 03:44:00,123.39,123.47,123.38,123.4,178400000.0
2008-10-29 03:45:00,123.4,123.555,123.4,123.505,108200000.0
2008-10-29 03:46:00,123.505,123.59,123.48,123.54,237200000.0
2008-10-29 03:47:00,123.55,123.55,123.505,123.535,133000000.0
2008-10-29 03:48:00,123.535,123.56,123.52,123.55,69800000.0
2008-10-29 03:49:00,123.55,123.585,123.4,123.42,267000000.0
2008-10-29 03:50:00,123.42,123.53,123.42,123.53,324200000.0
2008-10-29 03:51:00,123.54,123.73,123.535,123.695,378400000.0
2008-10-29 03:52:00,123.7,123.73,123.67,123.69,363000000.0
2008-10-29 03:53:00,123.71,123.71,123.645,123.665,459599997.0
2008-10-29 03:54:00,123.665,123.665,123.585,123.585,293600000.0
2008-10-29 03:55:00,123.58,123.58,123.51,123.515,408400000.0
2008-10-29 03:56:00,123.515,123.59,123.51,123.57,461800000.0
2008-10-29 03:57:00,123.565,123.57,123.46,123.495,603400001.0
2008-10-29 03:58:00,123.5,123.53,123.485,123.52,588199999.0
2008-10-29 03:59:00,123.525,123.57,123.495,123.515,255600000.0
2008-10-29 04:00:00,123.52,123.54,123.445,123.465,251800000.0
2008-10-29 04:01:00,123.465,123.495,123.42,123.445,286800000.0
2008-10-29 04:02:00,123.455,123.485,123.44,123.465,265200000.0
2008-10-29 04:03:00,123.47,123.47,123.43,123.45,144400000.0
2008-10-29 04:04:00,123.45,123.605,123.44,123.535,476800001.0
2008-10-29 04:05:00,123.53,123.67,123.53,123.64,469600000.0
2008-10-29 04:06:00,123.64,123.69,123.58,123.68,325400000.0
2008-10-29 04:07:00,123.675,123.75,123.64,123.72,435800000.0
2008-10-29 04:08:00,123.72,123.81,123.705,123.705,385400002.0
2008-10-29 04:09:00,123.73,123.92,123.73,123.825,486900000.0
2008-10-29 04:10:00,123.825,123.88,123.8,123.875,481200000.0
2008-10-29 04:11:00,123.875,123.895,123.875,123.89,277600000.0
2008-10-29 04:12:00,123.89,123.945,123.805,123.87,383400000.0
2008-10-29 04:13:00,123.87,123.935,123.87,123.92,281400000.0
2008-10-29 04:14:00,123.92,124.085,123.895,124.055,543200000.0
2008-10-29 04:15:00,124.055,124.125,124.02,124.06,885500001.0
2008-10-29 04:16:00,124.06,124.095,124.05,124.09,354800000.0
2008-10-29 04:17:00,124.095,124.145,124.095,124.12,387800000.0
2008-10-29 04:18:00,124.12,124.12,124.09,124.095,498000002.0
2008-10-29 04:19:00,124.095,124.2,124.095,124.2,663800001.0
2008-10-29 04:20:00,124.205,124.26,124.185,124.245,567700001.0
2008-10-29 04:21:00,124.245,124.39,124.245,124.385,798000002.0
2008-10-29 04:22:00,124.39,124.435,124.355,124.38,828499999.0
2008-10-29 04:23:00,124.385,124.51,124.38,124.42,808500000.0
2008-10-29 04:24:00,124.43,124.43,124.265,124.27,498800000.0
2008-10-29 04:25:00,124.27,124.275,124.105,124.155,494500000.0
2008-10-29 04:26:00,124.155,124.175,124.12,124.16,634600001.0
2008-10-29 04:27:00,124.16,124.175,124.095,124.15,338000000.0
2008-10-29 04:28:00,124.15,124.15,124.11,124.11,206000000.0
2008-10-29 04:29:00,124.1,124.12,124.07,124.085,278600000.0
2008-10-29 04:30:00,124.085,124.125,124.03,124.125,423000000.0
2008-10-29 04:31:00,124.12,124.15,124.03,124.08,454200000.0
2008-10-29 04:32:00,124.08,124.09,123.885,123.89,357600000.0
2008-10-29 04:33:00,123.89,123.89,123.805,123.82,178300000.0
2008-10-29 04:34:00,123.82,123.82,123.81,123.82,68100000.0
2008-10-29 04:35:00,123.82,123.925,123.82,123.925,183000000.0
2008-10-29 04:36:00,123.93,123.935,123.815,123.83,227800000.0
2008-10-29 04:37:00,123.83,123.87,123.825,123.87,91200000.0
2008-10-29 04:38:00,123.86,123.89,123.85,123.85,243600000.0
2008-10-29 04:39:00,123.855,123.975,123.855,123.925,452800000.0
2008-10-29 04:40:00,123.925,124.01,123.92,123.985,216600000.0
2008-10-29 04:41:00,123.985,123.995,123.93,123.945,145800000.0
2008-10-29 04:42:00,123.94,123.965,123.88,123.965,243000000.0
2008-10-29 04:43:00,123.96,124.05,123.93,124.03,259400000.0
2008-10-29 04:44:00,124.035,124.07,124.03,124.04,221000000.0
2008-10-29 04:45:00,124.05,124.08,124.04,124.055,193600000.0
2008-10-29 04:46:00,124.035,124.08,124.01,124.06,388299998.0
2008-10-29 04:47:00,124.065,124.15,124.05,124.1,367900000.0
2008-10-29 04:48:00,124.06,124.145,124.06,124.145,207700000.0
2008-10-29 04:49:00,124.145,124.18,124.125,124.165,118900000.0
2008-10-29 04:50:00,124.165,124.175,124.12,124.14,291100000.0
2008-10-29 04:51:00,124.14,124.155,123.985,124.03,296400000.0
2008-10-29 04:52:00,124.035,124.045,123.995,124.0,197200000.0
2008-10-29 04:53:00,124.01,124.045,124.005,124.005,150000000.0
2008-10-29 04:54:00,124.005,124.04,123.98,124.035,150200000.0
2008-10-29 04:55:00,124.04,124.055,124.02,124.05,140800000.0
2008-10-29 04:56:00,124.05,124.05,123.85,123.865,257400000.0
2008-10-29 04:57:00,123.865,123.87,123.415,123.435,455000000.0
2008-10-29 04:58:00,123.435,123.595,123.425,123.595,436200000.0
2008-10-29 04:59:00,123.58,123.75,123.56,123.745,487599999.0
2008-10-29 05:00:00,123.745,123.805,123.675,123.71,639200000.0
2008-10-29 05:01:00,123.71,123.72,123.65,123.705,442000001.0
2008-10-29 05:02:00,123.71,123.78,123.69,123.75,532800000.0
2008-10-29 05:03:00,123.75,123.79,123.71,123.715,735000001.0
2008-10-29 05:04:00,123.715,123.715,123.455,123.455,631200000.0
2008-10-29 05:05:00,123.47,123.49,123.355,123.4,663400000.0
2008-10-29 05:06:00,123.4,123.405,123.24,123.24,501900000.0
2008-10-29 05:07:00,123.21,123.21,122.88,122.935,829300007.0
2008-10-29 05:08:00,122.935,122.995,122.795,122.94,646600000.0
2008-10-29 05:09:00,122.94,122.98,122.93,122.94,639900001.0
2008-10-29 05:10:00,122.95,123.2,122.95,123.19,737100000.0
2008-10-29 05:11:00,123.19,123.26,123.19,123.26,585400004.0
2008-10-29 05:12:00,123.255,123.32,123.255,123.28,749000004.0
2008-10-29 05:13:00,123.28,123.28,123.135,123.21,811199999.0
2008-10-29 05:14:00,123.22,123.325,123.215,123.275,281600000.0
2008-10-29 05:15:00,123.27,123.435,123.245,123.42,586800000.0
2008-10-29 05:16:00,123.42,123.49,123.395,123.45,512800000.0
2008-10-29 05:17:00,123.45,123.455,123.41,123.43,668399999.0
2008-10-29 05:18:00,123.43,123.43,123.33,123.33,740600000.0
2008-10-29 05:19:00,123.33,123.415,123.28,123.415,525900000.0
2008-10-29 05:20:00,123.41,123.42,123.34,123.42,361800000.0
2008-10-29 05:21:00,123.43,123.51,123.425,123.49,409200000.0
2008-10-29 05:22:00,123.51,123.68,123.505,123.65,315200000.0
2008-10-29 05:23:00,123.65,123.67,123.64,123.645,305200000.0
2008-10-29 05:24:00,123.645,123.645,123.54,123.54,524500000.0
2008-10-29 05:25:00,123.54,123.565,123.47,123.505,249500000.0
2008-10-29 05:26:00,123.5,123.515,123.495,123.505,134800000.0
2008-10-29 05:27:00,123.505,123.505,123.445,123.47,388800000.0
2008-10-29 05:28:00,123.465,123.47,123.43,123.43,289200000.0
2008-10-29 05:29:00,123.43,123.435,123.405,123.425,269400000.0
2008-10-29 05:30:00,123.425,123.48,123.42,123.465,223200000.0
2008-10-29 05:31:00,123.47,123.49,123.435,123.45,222600000.0
2008-10-29 05:32:00,123.455,123.465,123.24,123.245,492000000.0
2008-10-29 05:33:00,123.265,123.365,123.245,123.265,529800000.0
2008-10-29 05:34:00,123.265,123.265,123.17,123.245,442600000.0
2008-10-29 05:35:00,123.235,123.24,123.01,123.01,352700000.0
2008-10-29 05:36:00,123.01,123.32,123.0,123.03,814900000.0
2008-10-29 05:37:00,123.05,123.31,123.05,123.22,589700000.0
2008-10-29 05:38:00,123.22,123.295,123.22,123.28,412700000.0
2008-10-29 05:39:00,123.275,123.32,123.24,123.32,414900000.0
2008-10-29 05:40:00,123.315,123.38,123.295,123.37,426500000.0
2008-10-29 05:41:00,123.375,123.445,123.37,123.44,395200000.0
2008-10-29 05:42:00,123.44,123.45,123.315,123.325,388800000.0
2008-10-29 05:43:00,123.335,123.345,123.255,123.3,417400000.0
2008-10-29 05:44:00,123.295,123.295,123.2,123.21,261600000.0
2008-10-29 05:45:00,123.2,123.2,123.085,123.085,276600000.0
2008-10-29 05:46:00,123.085,123.2,123.08,123.15,429900000.0
2008-10-29 05:47:00,123.15,123.255,123.135,123.22,229100000.0
2008-10-29 05:48:00,123.215,123.305,123.21,123.295,473100000.0
2008-10-29 05:49:00,123.3,123.3,123.2,123.22,486700000.0
2008-10-29 05:50:00,123.215,123.29,123.21,123.255,268200000.0
2008-10-29 05:51:00,123.245,123.285,123.24,123.24,614000000.0
2008-10-29 05:52:00,123.24,123.285,123.18,123.19,523900000.0
2008-10-29 05:53:00,123.2,123.28,123.175,123.235,579700000.0
2008-10-29 05:54:00,123.26,123.29,123.235,123.255,343000000.0
2008-10-29 05:55:00,123.245,123.245,123.13,123.145,553600000.0
2008-10-29 05:56:00,123.145,123.18,122.97,123.04,729700005.0
2008-10-29 05:57:00,123.015,123.025,122.915,122.97,488800000.0
2008-10-29 05:58:00,122.945,122.96,122.855,122.9,308700000.0
2008-10-29 05:59:00,122.9,122.915,122.88,122.88,589400002.0
2008-10-29 06:00:00,122.875,123.035,122.815,122.99,574999999.0
2008-10-29 06:01:00,122.99,123.045,122.925,123.02,150400000.0
2008-10-29 06:02:00,123.02,123.025,122.99,123.0,220200000.0
2008-10-29 06:03:00,123.0,123.025,122.99,123.0,196400000.0
2008-10-29 06:04:00,123.0,123.0,122.99,122.99,131400000.0
2008-10-29 06:05:00,122.99,122.99,122.875,122.88,293000001.0
2008-10-29 06:06:00,122.88,122.885,122.86,122.88,108000000.0
2008-10-29 06:07:00,122.88,122.885,122.725,122.74,254800000.0
2008-10-29 06:08:00,122.74,122.74,122.57,122.71,495400000.0
2008-10-29 06:09:00,122.685,122.79,122.685,122.79,430800000.0
2008-10-29 06:10:00,122.78,122.8,122.68,122.73,328100000.0
2008-10-29 06:11:00,122.73,122.73,122.585,122.6,377400000.0
2008-10-29 06:12:00,122.595,122.675,122.595,122.66,379200000.0
2008-10-29 06:13:00,122.66,122.7,122.54,122.56,614000000.0
2008-10-29 06:14:00,122.56,122.565,122.215,122.32,634400002.0
2008-10-29 06:15:00,122.325,122.46,122.295,122.4,518000000.0
2008-10-29 06:16:00,122.4,122.415,122.235,122.235,432600000.0
2008-10-29 06:17:00,122.255,122.3,122.17,122.245,864100001.0
2008-10-29 06:18:00,122.27,122.28,122.17,122.18,589500000.0
2008-10-29 06:19:00,122.18,122.19,121.95,121.98,797199999.0
2008-10-29 06:20:00,121.965,122.18,121.96,122.18,595300000.0
2008-10-29 06:21:00,122.18,122.31,122.16,122.235,630800000.0
2008-10-29 06:22:00,122.225,122.235,122.075,122.08,393400000.0
2008-10-29 06:23:00,122.1,122.15,122.06,122.09,677200005.0
2008-10-29 06:24:00,122.09,122.19,122.09,122.125,512700000.0
2008-10-29 06:25:00,122.125,122.165,122.105,122.145,346900000.0
2008-10-29 06:26:00,122.135,122.34,122.1,122.29,544900000.0
2008-10-29 06:27:00,122.285,122.345,122.265,122.265,622200000.0
2008-10-29 06:28:00,122.275,122.335,122.26,122.26,381400000.0
2008-10-29 06:29:00,122.26,122.3,122.255,122.275,309400000.0
2008-10-29 06:30:00,122.275,122.295,122.165,122.185,344800000.0
2008-10-29 06:31:00,122.19,122.225,122.175,122.2,467400000.0
2008-10-29 06:32:00,122.2,122.325,122.185,122.305,418000000.0
2008-10-29 06:33:00,122.295,122.405,122.295,122.385,380400000.0
2008-10-29 06:34:00,122.38,122.38,122.325,122.33,281600000.0
2008-10-29 06:35:00,122.33,122.33,122.17,122.18,409200000.0
2008-10-29 06:36:00,122.19,122.24,122.15,122.16,512000000.0
2008-10-29 06:37:00,122.16,122.17,122.1,122.14,286400000.0
2008-10-29 06:38:00,122.14,122.235,122.13,122.235,226200000.0
2008-10-29 06:39:00,122.235,122.295,122.17,122.2,344400000.0
2008-10-29 06:40:00,122.2,122.2,122.15,122.18,234200000.0
2008-10-29 06:41:00,122.18,122.22,122.1,122.13,513799999.0
2008-10-29 06:42:00,122.135,122.195,122.095,122.17,719800001.0
2008-10-29 06:43:00,122.17,122.215,122.13,122.215,261600000.0
2008-10-29 06:44:00,122.21,122.215,122.11,122.125,157200000.0
2008-10-29 06:45:00,122.14,122.19,122.125,122.175,158200000.0
2008-10-29 06:46:00,122.175,122.215,122.14,122.175,229200000.0
2008-10-29 06:47:00,122.175,122.33,122.175,122.315,307600000.0
2008-10-29 06:48:00,122.31,122.38,122.31,122.335,238599999.0
2008-10-29 06:49:00,122.335,122.34,122.265,122.3,303100001.0
2008-10-29 06:50:00,122.3,122.31,122.225,122.27,320600000.0
2008-10-29 06:51:00,122.285,122.32,122.26,122.28,300400000.0
2008-10-29 06:52:00,122.28,122.3,122.275,122.3,113400000.0
2008-10-29 06:53:00,122.295,122.34,122.27,122.32,237800000.0
2008-10-29 06:54:00,122.32,122.385,122.32,122.385,195600000.0
2008-10-29 06:55:00,122.395,122.625,122.38,122.575,470800000.0
2008-10-29 06:56:00,122.575,122.59,122.455,122.51,374600000.0
2008-10-29 06:57:00,122.51,122.645,122.495,122.58,656100003.0
2008-10-29 06:58:00,122.58,122.625,122.54,122.625,236900000.0
2008-10-29 06:59:00,122.625,122.645,122.57,122.64,312000000.0
2008-10-29 07:00:00,122.645,122.645,122.525,122.535,350400000.0
2008-10-29 07:01:00,122.535,122.545,122.51,122.525,469800000.0
2008-10-29 07:02:00,122.525,122.525,122.39,122.4,537600000.0
2008-10-29 07:03:00,122.4,122.41,122.295,122.335,339600000.0
2008-10-29 07:04:00,122.335,122.365,122.245,122.29,331300000.0
2008-10-29 07:05:00,122.295,122.36,122.28,122.34,439700000.0
2008-10-29 07:06:00,122.34,122.465,122.335,122.445,411600000.0
2008-10-29 07:07:00,122.44,122.465,122.41,122.42,286000000.0
2008-10-29 07:08:00,122.42,122.42,122.355,122.355,677499999.0
2008-10-29 07:09:00,122.35,122.37,122.23,122.23,456100000.0
2008-10-29 07:10:00,122.23,122.405,122.22,122.36,533500000.0
2008-10-29 07:11:00,122.37,122.38,122.35,122.37,195800000.0
2008-10-29 07:12:00,122.37,122.385,122.27,122.27,503000000.0
2008-10-29 07:13:00,122.27,122.28,122.21,122.21,142200000.0
2008-10-29 07:14:00,122.21,122.21,121.895,122.03,740400000.0
2008-10-29 07:15:00,122.03,122.06,121.965,121.965,340800000.0
2008-10-29 07:16:00,121.965,121.97,121.85,121.85,282800000.0
2008-10-29 07:17:00,121.855,121.89,121.74,121.75,532900000.0
2008-10-29 07:18:00,121.75,121.75,121.41,121.41,614800000.0
2008-10-29 07:19:00,121.395,121.53,121.37,121.53,610900000.0
2008-10-29 07:20:00,121.525,121.545,121.49,121.5,598000000.0
2008-10-29 07:21:00,121.5,121.5,121.39,121.42,560300000.0
2008-10-29 07:22:00,121.42,121.64,121.405,121.64,503400000.0
2008-10-29 07:23:00,121.63,121.63,121.5,121.51,441400000.0
2008-10-29 07:24:00,121.51,121.725,121.51,121.69,518600000.0
2008-10-29 07:25:00,121.7,121.875,121.66,121.865,614400001.0
2008-10-29 07:26:00,121.865,122.005,121.855,121.965,735400002.0
2008-10-29 07:27:00,121.965,121.975,121.635,121.685,820799999.0
2008-10-29 07:28:00,121.675,121.735,121.39,121.54,948300002.0
2008-10-29 07:29:00,121.55,121.67,121.51,121.66,749200002.0
2008-10-29 07:30:00,121.66,121.725,121.615,121.635,467400000.0
2008-10-29 07:31:00,121.635,121.665,121.585,121.61,472800000.0
2008-10-29 07:32:00,121.61,121.715,121.595,121.715,468000000.0
2008-10-29 07:33:00,121.705,121.915,121.705,121.75,671700000.0
2008-10-29 07:34:00,121.74,121.845,121.74,121.825,738400004.0
2008-10-29 07:35:00,121.84,121.91,121.84,121.89,291999999.0
2008-10-29 07:36:00,121.89,121.89,121.765,121.78,438400000.0
2008-10-29 07:37:00,121.78,121.86,121.78,121.86,427800000.0
2008-10-29 07:38:00,121.85,121.91,121.85,121.89,221400000.0
2008-10-29 07:39:00,121.89,121.945,121.88,121.9,204200000.0
2008-10-29 07:40:00,121.9,122.1,121.885,122.095,216400000.0
2008-10-29 07:41:00,122.095,122.34,122.085,122.34,294200000.0
2008-10-29 07:42:00,122.34,122.385,122.185,122.205,244800000.0
2008-10-29 07:43:00,122.22,122.54,122.195,122.43,387900000.0
2008-10-29 07:44:00,122.445,122.585,122.39,122.545,340500000.0
2008-10-29 07:45:00,122.555,122.595,122.46,122.46,895799999.0
2008-10-29 07:46:00,122.46,122.965,122.445,122.96,807200000.0
2008-10-29 07:47:00,122.97,123.625,122.965,123.605,647000000.0
2008-10-29 07:48:00,123.605,123.95,123.605,123.65,797500001.0
2008-10-29 07:49:00,123.65,123.65,123.105,123.205,537350000.0
2008-10-29 07:50:00,123.25,123.295,123.015,123.025,522450000.0
2008-10-29 07:51:00,123.035,123.11,122.8,123.07,598600000.0
2008-10-29 07:52:00,123.07,123.455,123.055,123.38,572799999.0
2008-10-29 07:53:00,123.38,123.46,123.23,123.25,888300000.0
2008-10-29 07:54:00,123.25,123.31,123.165,123.27,533500000.0
2008-10-29 07:55:00,123.27,123.27,123.0,123.005,705000000.0
2008-10-29 07:56:00,122.99,123.2,122.95,123.2,570300000.0
2008-10-29 07:57:00,123.195,123.195,123.105,123.16,419800000.0
2008-10-29 07:58:00,123.16,123.235,123.15,123.16,678499999.0
2008-10-29 07:59:00,123.16,123.345,123.16,123.25,857500001.0
2008-10-29 08:00:00,123.25,123.325,123.185,123.23,785500000.0
2008-10-29 08:01:00,123.225,123.27,122.82,122.9,718000000.0
2008-10-29 08:02:00,122.91,122.925,122.53,122.7,616100000.0
2008-10-29 08:03:00,122.69,122.89,122.63,122.89,654200000.0
2008-10-29 08:04:00,122.89,123.16,122.89,123.13,438000000.0
2008-10-29 08:05:00,123.135,123.26,122.985,123.26,626400000.0
2008-10-29 08:06:00,123.26,123.28,123.06,123.28,653700000.0
2008-10-29 08:07:00,123.27,123.49,123.27,123.47,420600000.0
2008-10-29 08:08:00,123.47,123.58,123.415,123.52,568300000.0
2008-10-29 08:09:00,123.525,123.545,123.46,123.47,406000000.0
2008-10-29 08:10:00,123.47,123.505,123.425,123.475,605400000.0
2008-10-29 08:11:00,123.48,123.585,123.44,123.585,1262799993.0
2008-10-29 08:12:00,123.59,123.59,123.34,123.355,644900000.0
2008-10-29 08:13:00,123.355,123.365,123.1,123.18,933800005.0
2008-10-29 08:14:00,123.17,123.25,123.075,123.23,529000000.0
2008-10-29 08:15:00,123.23,123.385,123.215,123.37,818700001.0
2008-10-29 08:16:00,123.355,123.4,123.28,123.4,816500002.0
2008-10-29 08:17:00,123.39,123.485,123.34,123.485,652400000.0
2008-10-29 08:18:00,123.48,123.5,123.37,123.37,555700000.0
2008-10-29 08:19:00,123.365,123.385,123.33,123.33,377600000.0
2008-10-29 08:20:00,123.33,123.33,123.145,123.195,844900000.0
2008-10-29 08:21:00,123.21,123.28,123.18,123.255,626200000.0
2008-10-29 08:22:00,123.255,123.275,123.185,123.215,475400000.0
2008-10-29 08:23:00,123.21,123.265,123.185,123.23,183400000.0
2008-10-29 08:24:00,123.22,123.39,123.22,123.39,697400000.0
2008-10-29 08:25:00,123.39,123.475,123.38,123.47,605799997.0
2008-10-29 08:26:00,123.47,123.47,123.39,123.4,570800000.0
2008-10-29 08:27:00,123.405,123.405,123.26,123.315,442400000.0
2008-10-29 08:28:00,123.31,123.35,123.31,123.345,240400000.0
2008-10-29 08:29:00,123.345,123.38,123.33,123.365,297900000.0
2008-10-29 08:30:00,123.365,123.425,123.36,123.38,313400000.0
2008-10-29 08:31:00,123.385,123.445,123.385,123.42,363500000.0
2008-10-29 08:32:00,123.42,123.44,123.21,123.245,454700000.0
2008-10-29 08:33:00,123.26,123.275,123.2,123.22,365800000.0
2008-10-29 08:34:00,123.205,123.285,123.175,123.24,503600000.0
2008-10-29 08:35:00,123.24,123.325,123.24,123.315,256600000.0
2008-10-29 08:36:00,123.305,123.37,123.29,123.31,221500000.0
2008-10-29 08:37:00,123.31,123.39,123.31,123.375,387000000.0
2008-10-29 08:38:00,123.37,123.47,123.365,123.38,374000000.0
2008-10-29 08:39:00,123.355,123.38,123.32,123.335,220600000.0
2008-10-29 08:40:00,123.34,123.47,123.34,123.47,167200000.0
2008-10-29 08:41:00,123.465,123.645,123.45,123.63,497600000.0
2008-10-29 08:42:00,123.63,123.775,123.62,123.74,576799999.0
2008-10-29 08:43:00,123.74,123.885,123.735,123.87,552099996.0
2008-10-29 08:44:00,123.88,123.93,123.88,123.89,755999994.0
2008-10-29 08:45:00,123.89,123.94,123.89,123.925,242600000.0
2008-10-29 08:46:00,123.94,123.965,123.855,123.88,748000006.0
2008-10-29 08:47:00,123.88,123.88,123.84,123.88,259100000.0
2008-10-29 08:48:00,123.88,123.945,123.845,123.935,521700003.0
2008-10-29 08:49:00,123.935,123.98,123.9,123.95,484999999.0
2008-10-29 08:50:00,123.95,124.035,123.925,123.985,522300001.0
2008-10-29 08:51:00,123.965,124.035,123.885,123.885,581600000.0
2008-10-29 08:52:00,123.905,123.92,123.85,123.87,660000001.0
2008-10-29 08:53:00,123.87,123.885,123.72,123.72,615800000.0
2008-10-29 08:54:00,123.725,123.78,123.715,123.75,746000000.0
2008-10-29 08:55:00,123.75,123.8,123.735,123.755,541500000.0
2008-10-29 08:56:00,123.745,123.765,123.73,123.74,472900000.0
2008-10-29 08:57:00,123.735,123.75,123.665,123.675,424600000.0
2008-10-29 08:58:00,123.675,123.69,123.405,123.405,913200003.0
2008-10-29 08:59:00,123.405,123.405,122.98,122.98,964999999.0
2008-10-29 09:00:00,122.98,122.99,122.69,122.785,930200000.0
2008-10-29 09:01:00,122.785,123.04,122.785,123.03,1128000001.0
2008-10-29 09:02:00,123.03,123.095,122.945,122.96,1089400006.0
2008-10-29 09:03:00,122.97,122.97,122.755,122.765,576500000.0
2008-10-29 09:04:00,122.755,122.82,122.715,122.72,868500000.0
2008-10-29 09:05:00,122.72,122.825,122.68,122.825,684600001.0
2008-10-29 09:06:00,122.815,122.905,122.76,122.82,455100000.0
2008-10-29 09:07:00,122.82,122.83,122.685,122.815,657800001.0
2008-10-29 09:08:00,122.82,122.82,122.685,122.685,1411300008.0
2008-10-29 09:09:00,122.675,122.695,122.515,122.65,1025900002.0
2008-10-29 09:10:00,122.65,122.795,122.635,122.73,1169800002.0
2008-10-29 09:11:00,122.73,122.75,122.53,122.645,1124600003.0
2008-10-29 09:12:00,122.64,122.74,122.585,122.67,781600000.0
2008-10-29 09:13:00,122.67,122.76,122.665,122.745,566400000.0
2008-10-29 09:14:00,122.75,122.875,122.73,122.87,569700003.0
2008-10-29 09:15:00,122.865,123.03,122.805,122.98,482699999.0
2008-10-29 09:16:00,122.98,123.03,122.925,122.925,374400000.0
2008-10-29 09:17:00,122.915,122.97,122.775,122.805,431600000.0
2008-10-29 09:18:00,122.785,122.99,122.785,122.98,269600000.0
2008-10-29 09:19:00,122.98,122.99,122.795,122.795,381500000.0
2008-10-29 09:20:00,122.8,122.85,122.73,122.745,661800002.0
2008-10-29 09:21:00,122.76,122.83,122.745,122.83,467300000.0
2008-10-29 09:22:00,122.835,122.85,122.735,122.745,478100000.0
2008-10-29 09:23:00,122.73,122.785,122.69,122.76,368700000.0
2008-10-29 09:24:00,122.76,122.79,122.7,122.705,385600000.0
2008-10-29 09:25:00,122.7,122.86,122.7,122.86,437199998.0
2008-10-29 09:26:00,122.865,123.08,122.845,123.025,678700000.0
2008-10-29 09:27:00,123.025,123.025,122.85,123.02,597400000.0
2008-10-29 09:28:00,123.04,123.095,123.025,123.05,486600000.0
2008-10-29 09:29:00,123.045,123.06,122.64,122.705,808300000.0
2008-10-29 09:30:00,122.715,122.81,122.68,122.785,765900002.0
2008-10-29 09:31:00,122.79,122.945,122.755,122.89,412800000.0
2008-10-29 09:32:00,122.91,122.94,122.885,122.89,463500000.0
2008-10-29 09:33:00,122.89,122.93,122.89,122.91,715300001.0
2008-10-29 09:34:00,122.915,122.975,122.89,122.935,386500000.0
2008-10-29 09:35:00,122.935,123.06,122.905,123.06,303600000.0
2008-10-29 09:36:00,123.06,123.26,123.015,123.205,401600000.0
2008-10-29 09:37:00,123.21,123.22,123.05,123.11,296900000.0
2008-10-29 09:38:00,123.115,123.18,123.095,123.155,230000000.0
2008-10-29 09:39:00,123.16,123.18,123.15,123.18,169900000.0
2008-10-29 09:40:00,123.175,123.2,123.15,123.18,261600000.0
2008-10-29 09:41:00,123.165,123.29,123.11,123.14,412700000.0
2008-10-29 09:42:00,123.135,123.215,123.1,123.215,427400003.0
2008-10-29 09:43:00,123.215,123.345,123.205,123.21,361500000.0
2008-10-29 09:44:00,123.21,123.275,123.07,123.11,366600000.0
2008-10-29 09:45:00,123.11,123.11,122.935,123.06,306000000.0
2008-10-29 09:46:00,123.06,123.295,123.05,123.195,381300000.0
2008-10-29 09:47:00,123.2,123.235,123.18,123.185,283200000.0
2008-10-29 09:48:00,123.18,123.205,123.085,123.12,259200000.0
2008-10-29 09:49:00,123.12,123.14,123.055,123.075,266000000.0
2008-10-29 09:50:00,123.085,123.09,122.9,122.9,181800000.0
2008-10-29 09:51:00,122.865,122.995,122.825,122.94,353700000.0
2008-10-29 09:52:00,122.95,123.025,122.935,122.995,289400000.0
2008-10-29 09:53:00,122.995,123.075,122.99,123.07,255300000.0
2008-10-29 09:54:00,123.075,123.215,123.075,123.105,210400000.0
2008-10-29 09:55:00,123.105,123.11,123.03,123.07,287000000.0
2008-10-29 09:56:00,123.065,123.1,122.86,122.865,480800000.0
2008-10-29 09:57:00,122.87,122.945,122.865,122.875,271200000.0
2008-10-29 09:58:00,122.875,122.915,122.855,122.895,305600000.0
2008-10-29 09:59:00,122.9,122.97,122.9,122.905,321600000.0
2008-10-29 10:00:00,122.9,122.945,122.855,122.89,298600000.0
2008-10-29 10:01:00,122.895,122.955,122.89,122.935,277100000.0
2008-10-29 10:02:00,122.925,122.93,122.79,122.82,249100000.0
2008-10-29 10:03:00,122.82,122.82,122.705,122.74,264900000.0
2008-10-29 10:04:00,122.74,123.04,122.74,122.94,315200000.0
2008-10-29 10:05:00,122.94,123.0,122.9,122.93,309500000.0
2008-10-29 10:06:00,122.93,122.99,122.855,122.865,280500000.0
2008-10-29 10:07:00,122.865,122.865,122.695,122.725,315500000.0
2008-10-29 10:08:00,122.725,122.8,122.715,122.79,221000000.0
2008-10-29 10:09:00,122.79,123.0,122.79,122.96,310000000.0
2008-10-29 10:10:00,122.965,123.03,122.875,122.875,352700000.0
2008-10-29 10:11:00,122.875,123.065,122.875,123.065,318600000.0
2008-10-29 10:12:00,123.065,123.19,123.06,123.085,315800000.0
2008-10-29 10:13:00,123.09,123.13,123.035,123.06,264200000.0
2008-10-29 10:14:00,123.06,123.24,123.025,123.165,269400000.0
2008-10-29 10:15:00,123.165,123.185,123.09,123.145,282100000.0
2008-10-29 10:16:00,123.14,123.14,123.055,123.08,302800000.0
2008-10-29 10:17:00,123.08,123.095,123.015,123.025,219400000.0
2008-10-29 10:18:00,123.04,123.09,122.925,123.08,282300000.0
2008-10-29 10:19:00,123.08,123.17,123.06,123.11,272600000.0
2008-10-29 10:20:00,123.1,123.11,122.955,123.04,372500000.0
2008-10-29 10:21:00,123.045,123.05,122.84,122.87,319600000.0
2008-10-29 10:22:00,122.865,122.98,122.865,122.91,235700000.0
2008-10-29 10:23:00,122.905,123.055,122.9,123.055,139800000.0
2008-10-29 10:24:00,123.055,123.065,122.915,122.925,314400000.0
2008-10-29 10:25:00,122.95,123.1,122.945,123.05,380100000.0
2008-10-29 10:26:00,123.055,123.16,123.025,123.025,413000000.0
2008-10-29 10:27:00,123.015,123.065,122.98,123.035,232700000.0
2008-10-29 10:28:00,123.035,123.13,123.005,123.13,293100000.0
2008-10-29 10:29:00,123.135,123.42,123.1,123.41,291300000.0
2008-10-29 10:30:00,123.405,123.665,123.395,123.575,495700000.0
2008-10-29 10:31:00,123.515,123.515,123.38,123.505,502200000.0
2008-10-29 10:32:00,123.515,123.565,123.48,123.505,580200000.0
2008-10-29 10:33:00,123.505,123.55,123.425,123.55,588900000.0
2008-10-29 10:34:00,123.555,123.595,123.46,123.57,506800000.0
2008-10-29 10:35:00,123.57,123.68,123.54,123.635,448100000.0
2008-10-29 10:36:00,123.635,123.91,123.635,123.87,532800000.0
2008-10-29 10:37:00,123.87,123.9,123.79,123.81,455700000.0
2008-10-29 10:38:00,123.825,123.825,123.705,123.75,380000000.0
2008-10-29 10:39:00,123.755,123.81,123.755,123.785,365600000.0
2008-10-29 10:40:00,123.78,123.945,123.775,123.925,529000000.0
2008-10-29 10:41:00,123.92,123.945,123.88,123.935,571100000.0
2008-10-29 10:42:00,123.95,124.075,123.94,123.99,490000000.0
2008-10-29 10:43:00,123.98,124.04,123.975,123.995,397600000.0
2008-10-29 10:44:00,123.99,124.03,123.92,123.935,539200000.0
2008-10-29 10:45:00,123.93,123.965,123.865,123.935,517000000.0
2008-10-29 10:46:00,123.94,123.945,123.855,123.94,383200000.0
2008-10-29 10:47:00,123.935,124.05,123.935,124.015,390000000.0
2008-10-29 10:48:00,124.015,124.365,124.015,124.27,551000000.0
2008-10-29 10:49:00,124.27,124.405,124.205,124.405,464800000.0
2008-10-29 10:50:00,124.415,124.52,124.41,124.43,531600000.0
2008-10-29 10:51:00,124.415,124.45,124.345,124.38,436000000.0
2008-10-29 10:52:00,124.385,124.41,124.22,124.255,584200000.0
2008-10-29 10:53:00,124.255,124.345,124.25,124.28,731599999.0
2008-10-29 10:54:00,124.285,124.355,124.205,124.345,494800000.0
2008-10-29 10:55:00,124.33,124.37,124.27,124.355,409800000.0
2008-10-29 10:56:00,124.36,124.405,124.295,124.295,551000000.0
2008-10-29 10:57:00,124.295,124.3,124.11,124.175,434200000.0
2008-10-29 10:58:00,124.165,124.41,124.165,124.35,478800000.0
2008-10-29 10:59:00,124.35,124.54,124.345,124.475,526400000.0
2008-10-29 11:00:00,124.455,124.54,124.425,124.505,415000000.0
2008-10-29 11:01:00,124.515,124.525,124.495,124.51,398800000.0
2008-10-29 11:02:00,124.515,124.575,124.46,124.55,386200000.0
2008-10-29 11:03:00,124.55,124.705,124.55,124.63,783200006.0
2008-10-29 11:04:00,124.635,124.655,124.43,124.49,612100000.0
2008-10-29 11:05:00,124.485,124.485,124.38,124.41,327600000.0
2008-10-29 11:06:00,124.41,124.45,124.395,124.42,621200000.0
2008-10-29 11:07:00,124.42,124.44,124.355,124.4,533800000.0
2008-10-29 11:08:00,124.4,124.425,124.28,124.28,301800000.0
2008-10-29 11:09:00,124.28,124.28,124.185,124.21,401600000.0
2008-10-29 11:10:00,124.205,124.29,124.19,124.275,505200000.0
2008-10-29 11:11:00,124.27,124.44,124.255,124.375,484600000.0
2008-10-29 11:12:00,124.39,124.405,124.265,124.265,648700000.0
2008-10-29 11:13:00,124.255,124.275,124.18,124.275,518300000.0
2008-10-29 11:14:00,124.275,124.38,124.275,124.335,512400000.0
2008-10-29 11:15:00,124.335,124.335,124.295,124.32,664900000.0
2008-10-29 11:16:00,124.32,124.34,124.17,124.205,416100000.0
2008-10-29 11:17:00,124.2,124.28,124.2,124.24,376800000.0
2008-10-29 11:18:00,124.24,124.27,124.21,124.22,240400000.0
2008-10-29 11:19:00,124.215,124.24,124.175,124.215,368400000.0
2008-10-29 11:20:00,124.21,124.255,124.205,124.245,392000000.0
2008-10-29 11:21:00,124.245,124.32,124.245,124.285,365000000.0
2008-10-29 11:22:00,124.285,124.3,124.16,124.17,407000000.0
2008-10-29 11:23:00,124.17,124.31,124.155,124.3,408400000.0
2008-10-29 11:24:00,124.3,124.305,124.185,124.2,505100000.0
2008-10-29 11:25:00,124.2,124.22,124.145,124.155,538400000.0
2008-10-29 11:26:00,124.155,124.175,124.14,124.16,374500000.0
2008-10-29 11:27:00,124.16,124.2,124.14,124.16,443400000.0
2008-10-29 11:28:00,124.16,124.165,123.985,123.985,677100000.0
2008-10-29 11:29:00,123.975,123.975,123.855,123.865,498499999.0
2008-10-29 11:30:00,123.855,123.905,123.83,123.86,687599999.0
2008-10-29 11:31:00,123.86,123.86,123.79,123.795,325800000.0
2008-10-29 11:32:00,123.795,123.815,123.73,123.75,274900000.0
2008-10-29 11:33:00,123.75,123.765,123.625,123.625,277200000.0
2008-10-29 11:34:00,123.625,123.625,123.515,123.52,441600000.0
2008-10-29 11:35:00,123.515,123.58,123.405,123.55,454300000.0
2008-10-29 11:36:00,123.55,123.575,123.445,123.5,519700000.0
2008-10-29 11:37:00,123.505,123.615,123.47,123.585,367300000.0
2008-10-29 11:38:00,123.585,123.635,123.555,123.635,331900000.0
2008-10-29 11:39:00,123.635,123.635,123.49,123.545,361600000.0
2008-10-29 11:40:00,123.545,123.545,123.395,123.45,504600000.0
2008-10-29 11:41:00,123.45,123.57,123.445,123.525,395900000.0
2008-10-29 11:42:00,123.53,123.565,123.5,123.555,268400000.0
2008-10-29 11:43:00,123.555,123.665,123.555,123.625,440000000.0
2008-10-29 11:44:00,123.625,123.75,123.615,123.745,516200000.0
2008-10-29 11:45:00,123.745,123.83,123.745,123.77,416900000.0
2008-10-29 11:46:00,123.765,123.81,123.76,123.79,428500000.0
2008-10-29 11:47:00,123.79,123.8,123.77,123.795,283700000.0
2008-10-29 11:48:00,123.795,123.825,123.79,123.8,320200000.0
2008-10-29 11:49:00,123.795,123.8,123.705,123.71,410700000.0
2008-10-29 11:50:00,123.695,123.7,123.5,123.545,569800000.0
2008-10-29 11:51:00,123.545,123.635,123.54,123.62,383200000.0
2008-10-29 11:52:00,123.625,123.765,123.62,123.76,516200000.0
2008-10-29 11:53:00,123.75,123.875,123.72,123.85,437600000.0
2008-10-29 11:54:00,123.85,123.945,123.85,123.925,513200000.0
2008-10-29 11:55:00,123.915,124.035,123.915,123.99,479300000.0
2008-10-29 11:56:00,123.99,123.99,123.865,123.895,531400000.0
2008-10-29 11:57:00,123.915,123.99,123.905,123.975,421400000.0
2008-10-29 11:58:00,123.975,123.99,123.955,123.97,401600000.0
2008-10-29 11:59:00,123.965,124.075,123.965,123.985,598100000.0
2008-10-29 12:00:00,123.99,124.0,123.93,123.975,422300000.0
2008-10-29 12:01:00,123.975,123.99,123.95,123.99,297300000.0
2008-10-29 12:02:00,123.99,124.03,123.965,123.975,385200000.0
2008-10-29 12:03:00,123.975,124.105,123.975,124.04,434800000.0
2008-10-29 12:04:00,124.04,124.095,124.02,124.095,320000000.0
2008-10-29 12:05:00,124.1,124.22,124.095,124.125,411300000.0
2008-10-29 12:06:00,124.13,124.18,124.13,124.175,194100000.0
2008-10-29 12:07:00,124.17,124.18,124.13,124.155,368500000.0
2008-10-29 12:08:00,124.155,124.2,124.135,124.17,259400000.0
2008-10-29 12:09:00,124.17,124.225,124.16,124.165,408700000.0
2008-10-29 12:10:00,124.165,124.18,124.145,124.175,321000000.0
2008-10-29 12:11:00,124.175,124.245,124.16,124.24,445099999.0
2008-10-29 12:12:00,124.24,124.41,124.23,124.395,449800000.0
2008-10-29 12:13:00,124.405,124.47,124.12,124.145,522000001.0
2008-10-29 12:14:00,124.145,124.325,124.145,124.295,502100000.0
2008-10-29 12:15:00,124.295,124.295,124.215,124.22,336700000.0
2008-10-29 12:16:00,124.225,124.315,124.215,124.28,369700000.0
2008-10-29 12:17:00,124.28,124.31,124.275,124.295,289200000.0
2008-10-29 12:18:00,124.295,124.355,124.29,124.345,301500000.0
2008-10-29 12:19:00,124.345,124.345,124.3,124.31,268500000.0
2008-10-29 12:20:00,124.31,124.345,124.28,124.34,339900000.0
2008-10-29 12:21:00,124.335,124.37,124.215,124.24,304800000.0
2008-10-29 12:22:00,124.235,124.275,124.235,124.245,286700000.0
2008-10-29 12:23:00,124.245,124.285,124.215,124.225,322900000.0
2008-10-29 12:24:00,124.235,124.29,124.22,124.275,457100000.0
2008-10-29 12:25:00,124.275,124.32,124.22,124.265,535300000.0
2008-10-29 12:26:00,124.255,124.28,124.24,124.245,432700000.0
2008-10-29 12:27:00,124.25,124.35,124.245,124.32,386700000.0
2008-10-29 12:28:00,124.32,124.345,124.3,124.305,393100000.0
2008-10-29 12:29:00,124.305,124.36,124.305,124.355,239200000.0
2008-10-29 12:30:00,124.35,124.35,124.3,124.305,285400000.0
2008-10-29 12:31:00,124.3,124.36,124.275,124.36,334400000.0
2008-10-29 12:32:00,124.37,124.37,124.245,124.245,268600000.0
2008-10-29 12:33:00,124.245,124.315,124.205,124.205,319700000.0
2008-10-29 12:34:00,124.21,124.27,124.155,124.25,227500000.0
2008-10-29 12:35:00,124.255,124.305,124.245,124.28,191700000.0
2008-10-29 12:36:00,124.28,124.325,124.265,124.275,217600000.0
2008-10-29 12:37:00,124.275,124.29,124.25,124.27,221400000.0
2008-10-29 12:38:00,124.265,124.275,124.24,124.25,297500000.0
2008-10-29 12:39:00,124.25,124.36,124.24,124.36,374200000.0
2008-10-29 12:40:00,124.375,124.445,124.375,124.405,500800000.0
2008-10-29 12:41:00,124.4,124.43,124.275,124.335,479900000.0
2008-10-29 12:42:00,124.335,124.365,124.255,124.31,363000000.0
2008-10-29 12:43:00,124.3,124.325,124.25,124.26,258300000.0
2008-10-29 12:44:00,124.255,124.305,124.21,124.245,486200000.0
2008-10-29 12:45:00,124.25,124.405,124.24,124.365,509700000.0
2008-10-29 12:46:00,124.365,124.42,124.3,124.365,483900000.0
2008-10-29 12:47:00,124.375,124.48,124.375,124.465,600900000.0
2008-10-29 12:48:00,124.455,124.49,124.385,124.465,501500000.0
2008-10-29 12:49:00,124.46,124.48,124.41,124.42,411800000.0
2008-10-29 12:50:00,124.42,124.485,124.41,124.46,317800000.0
2008-10-29 12:51:00,124.46,124.535,124.44,124.5,475800000.0
2008-10-29 12:52:00,124.5,124.5,124.425,124.44,530100000.0
2008-10-29 12:53:00,124.45,124.48,124.37,124.39,429700000.0
2008-10-29 12:54:00,124.38,124.44,124.375,124.4,354800000.0
2008-10-29 12:55:00,124.405,124.445,124.355,124.43,244200000.0
2008-10-29 12:56:00,124.43,124.46,124.41,124.415,333100000.0
2008-10-29 12:57:00,124.415,124.68,124.34,124.635,420600000.0
2008-10-29 12:58:00,124.635,124.675,124.505,124.61,507400000.0
2008-10-29 12:59:00,124.605,124.655,124.545,124.595,457800000.0
2008-10-29 13:00:00,124.585,124.615,124.5,124.57,408000000.0
2008-10-29 13:01:00,124.58,124.625,124.565,124.57,462200000.0
2008-10-29 13:02:00,124.58,124.6,124.385,124.385,421000000.0
2008-10-29 13:03:00,124.385,124.41,124.19,124.225,486100000.0
2008-10-29 13:04:00,124.22,124.365,124.175,124.345,502000000.0
2008-10-29 13:05:00,124.35,124.375,124.24,124.255,444800000.0
2008-10-29 13:06:00,124.265,124.265,124.105,124.12,579900000.0
2008-10-29 13:07:00,124.11,124.11,124.045,124.065,530299999.0
2008-10-29 13:08:00,124.065,124.075,124.015,124.04,434800000.0
2008-10-29 13:09:00,124.045,124.055,124.0,124.045,396000000.0
2008-10-29 13:10:00,124.0,124.145,124.0,124.09,514700000.0
2008-10-29 13:11:00,124.095,124.125,124.06,124.065,462000000.0
2008-10-29 13:12:00,124.065,124.09,124.04,124.075,420500000.0
2008-10-29 13:13:00,124.075,124.095,124.02,124.045,504500000.0
2008-10-29 13:14:00,124.045,124.05,123.98,123.995,434500000.0
2008-10-29 13:15:00,123.995,124.045,123.985,124.04,541000000.0
2008-10-29 13:16:00,124.045,124.095,123.99,124.015,457900000.0
2008-10-29 13:17:00,124.01,124.03,123.935,123.935,523500000.0
2008-10-29 13:18:00,123.945,123.96,123.785,123.795,578800000.0
2008-10-29 13:19:00,123.795,123.835,123.77,123.775,599400000.0
2008-10-29 13:20:00,123.78,123.8,123.7,123.725,485900000.0
2008-10-29 13:21:00,123.73,123.8,123.715,123.77,602100000.0
2008-10-29 13:22:00,123.785,123.88,123.78,123.805,540300000.0
2008-10-29 13:23:00,123.805,123.915,123.775,123.895,599600000.0
2008-10-29 13:24:00,123.895,123.975,123.855,123.91,534900001.0
2008-10-29 13:25:00,123.9,123.95,123.86,123.95,399500000.0
2008-10-29 13:26:00,123.955,124.005,123.935,123.965,523800000.0
2008-10-29 13:27:00,123.965,123.97,123.905,123.945,330700000.0
2008-10-29 13:28:00,123.945,123.96,123.835,123.845,462700000.0
2008-10-29 13:29:00,123.845,123.925,123.81,123.815,314000000.0
2008-10-29 13:30:00,123.815,123.87,123.805,123.85,424300000.0
2008-10-29 13:31:00,123.855,123.92,123.845,123.91,505000000.0
2008-10-29 13:32:00,123.885,123.905,123.83,123.835,402600000.0
2008-10-29 13:33:00,123.825,123.845,123.775,123.825,400400000.0
2008-10-29 13:34:00,123.825,124.01,123.825,123.97,517000000.0
2008-10-29 13:35:00,123.97,124.025,123.935,123.935,406200000.0
2008-10-29 13:36:00,123.94,123.97,123.93,123.97,453200000.0
2008-10-29 13:37:00,123.97,123.98,123.91,123.945,492600000.0
2008-10-29 13:38:00,123.94,124.065,123.94,124.06,421000000.0
2008-10-29 13:39:00,124.06,124.135,124.045,124.115,529799999.0
2008-10-29 13:40:00,124.115,124.225,124.11,124.205,554000000.0
2008-10-29 13:41:00,124.2,124.275,124.2,124.275,446400000.0
2008-10-29 13:42:00,124.28,124.28,124.2,124.245,470400000.0
2008-10-29 13:43:00,124.24,124.32,124.23,124.32,559099999.0
2008-10-29 13:44:00,124.32,124.34,124.205,124.21,367000000.0
2008-10-29 13:45:00,124.205,124.305,124.195,124.29,434600000.0
2008-10-29 13:46:00,124.295,124.5,124.295,124.5,606600000.0
2008-10-29 13:47:00,124.5,124.505,124.385,124.415,809600002.0
2008-10-29 13:48:00,124.415,124.42,124.36,124.37,504000000.0
2008-10-29 13:49:00,124.37,124.37,124.32,124.365,590200000.0
2008-10-29 13:50:00,124.365,124.495,124.34,124.495,644600000.0
2008-10-29 13:51:00,124.495,124.64,124.495,124.62,534800000.0
2008-10-29 13:52:00,124.63,124.64,124.515,124.54,252500000.0
2008-10-29 13:53:00,124.535,124.535,124.4,124.44,576800000.0
2008-10-29 13:54:00,124.445,124.46,124.365,124.46,370400000.0
2008-10-29 13:55:00,124.48,124.51,124.34,124.34,440300000.0
2008-10-29 13:56:00,124.34,124.42,124.315,124.36,545600000.0
2008-10-29 13:57:00,124.365,124.45,124.3,124.39,497100000.0
2008-10-29 13:58:00,124.375,124.41,124.285,124.3,535400000.0
2008-10-29 13:59:00,124.3,124.31,124.135,124.135,515200000.0
2008-10-29 14:00:00,124.125,124.28,124.12,124.28,430200000.0
2008-10-29 14:01:00,124.28,124.36,124.26,124.35,591800000.0
2008-10-29 14:02:00,124.35,124.36,124.32,124.33,469600000.0
2008-10-29 14:03:00,124.33,124.33,124.165,124.2,521800000.0
2008-10-29 14:04:00,124.2,124.245,124.15,124.175,461800000.0
2008-10-29 14:05:00,124.175,124.215,124.145,124.19,546600000.0
2008-10-29 14:06:00,124.195,124.31,124.185,124.29,494000000.0
2008-10-29 14:07:00,124.295,124.35,124.235,124.245,477400000.0
2008-10-29 14:08:00,124.245,124.405,124.245,124.395,542600000.0
2008-10-29 14:09:00,124.395,124.695,124.39,124.66,501200000.0
2008-10-29 14:10:00,124.66,124.685,124.535,124.55,506200000.0
2008-10-29 14:11:00,124.55,124.55,124.345,124.45,538400000.0
2008-10-29 14:12:00,124.45,124.655,124.41,124.54,664600000.0
2008-10-29 14:13:00,124.54,124.54,124.37,124.37,517600000.0
2008-10-29 14:14:00,124.37,124.49,124.37,124.435,661199999.0
2008-10-29 14:15:00,124.435,124.445,124.345,124.35,582800000.0
2008-10-29 14:16:00,124.345,124.44,124.325,124.355,631200000.0
2008-10-29 14:17:00,124.355,124.405,124.355,124.385,393800000.0
2008-10-29 14:18:00,124.38,124.385,124.34,124.345,453800000.0
2008-10-29 14:19:00,124.35,124.365,124.275,124.305,415200000.0
2008-10-29 14:20:00,124.305,124.305,124.175,124.2,546500000.0
2008-10-29 14:21:00,124.2,124.265,124.155,124.24,455400000.0
2008-10-29 14:22:00,124.26,124.27,124.18,124.235,516800000.0
2008-10-29 14:23:00,124.235,124.26,124.17,124.175,321200000.0
2008-10-29 14:24:00,124.165,124.185,124.09,124.095,404200000.0
2008-10-29 14:25:00,124.1,124.165,123.815,123.815,511600000.0
2008-10-29 14:26:00,123.81,123.975,123.805,123.975,585200000.0
2008-10-29 14:27:00,123.975,124.01,123.905,123.985,469800000.0
2008-10-29 14:28:00,123.99,124.0,123.945,123.95,393400000.0
2008-10-29 14:29:00,123.95,123.98,123.905,123.97,500000000.0
2008-10-29 14:30:00,123.97,124.205,123.96,124.08,585800000.0
2008-10-29 14:31:00,124.095,124.115,123.975,124.01,673900000.0
2008-10-29 14:32:00,123.97,124.02,123.89,123.97,566900000.0
2008-10-29 14:33:00,123.965,124.055,123.965,124.02,503800000.0
2008-10-29 14:34:00,124.035,124.045,123.86,123.86,432400000.0
2008-10-29 14:35:00,123.865,123.865,123.43,123.465,620500000.0
2008-10-29 14:36:00,123.465,123.63,123.45,123.6,503500000.0
2008-10-29 14:37:00,123.595,123.675,123.53,123.64,635900000.0
2008-10-29 14:38:00,123.655,123.735,123.58,123.675,611200000.0
2008-10-29 14:39:00,123.675,123.745,123.635,123.72,588800000.0
2008-10-29 14:40:00,123.725,123.795,123.61,123.785,625600000.0
2008-10-29 14:41:00,123.785,123.825,123.655,123.665,519600000.0
2008-10-29 14:42:00,123.665,123.725,123.545,123.545,434400000.0
2008-10-29 14:43:00,123.545,123.615,123.51,123.59,603600000.0
2008-10-29 14:44:00,123.6,123.635,123.55,123.565,626600000.0
2008-10-29 14:45:00,123.575,123.715,123.575,123.645,551000000.0
2008-10-29 14:46:00,123.645,123.73,123.575,123.665,493400000.0
2008-10-29 14:47:00,123.675,123.675,123.555,123.565,382800000.0
2008-10-29 14:48:00,123.565,123.645,123.555,123.63,436400000.0
2008-10-29 14:49:00,123.63,123.64,123.58,123.58,362800000.0
2008-10-29 14:50:00,123.585,123.735,123.58,123.715,503600000.0
2008-10-29 14:51:00,123.715,123.775,123.69,123.765,470800000.0
2008-10-29 14:52:00,123.765,123.83,123.74,123.82,410200000.0
2008-10-29 14:53:00,123.82,123.9,123.81,123.86,527600000.0
2008-10-29 14:54:00,123.86,124.01,123.86,123.985,466800000.0
2008-10-29 14:55:00,123.985,124.005,123.92,123.925,534600000.0
2008-10-29 14:56:00,123.925,123.97,123.905,123.925,292000000.0
2008-10-29 14:57:00,123.935,123.955,123.845,123.855,455400000.0
2008-10-29 14:58:00,123.85,123.925,123.825,123.92,444400000.0
2008-10-29 14:59:00,123.92,123.925,123.88,123.91,472600000.0
2008-10-29 15:00:00,123.925,123.945,123.795,123.825,505400000.0
2008-10-29 15:01:00,123.82,123.85,123.765,123.825,487800000.0
2008-10-29 15:02:00,123.825,123.85,123.785,123.84,498800000.0
2008-10-29 15:03:00,123.84,123.885,123.82,123.835,500200000.0
2008-10-29 15:04:00,123.85,123.86,123.8,123.815,483600000.0
2008-10-29 15:05:00,123.82,123.875,123.815,123.84,346400000.0
2008-10-29 15:06:00,123.84,123.905,123.84,123.87,336600000.0
2008-10-29 15:07:00,123.87,123.91,123.845,123.85,379200000.0
2008-10-29 15:08:00,123.855,123.905,123.84,123.865,516800000.0
2008-10-29 15:09:00,123.865,123.955,123.865,123.95,464000000.0
2008-10-29 15:10:00,123.95,123.97,123.915,123.95,361000000.0
2008-10-29 15:11:00,123.95,124.01,123.95,123.995,235200000.0
2008-10-29 15:12:00,123.995,124.035,123.99,124.035,140000000.0
2008-10-29 15:13:00,124.035,124.035,124.0,124.005,517000000.0
2008-10-29 15:14:00,124.005,124.045,123.97,124.045,346200000.0
2008-10-29 15:15:00,124.04,124.04,123.975,124.01,711599999.0
2008-10-29 15:16:00,124.02,124.035,123.995,124.01,350600000.0
2008-10-29 15:17:00,124.01,124.06,123.99,124.01,521000000.0
2008-10-29 15:18:00,124.01,124.08,124.01,124.04,742600000.0
2008-10-29 15:19:00,124.04,124.125,124.03,124.12,409600000.0
2008-10-29 15:20:00,124.12,124.135,124.055,124.11,281800000.0
2008-10-29 15:21:00,124.11,124.305,124.105,124.27,366900001.0
2008-10-29 15:22:00,124.245,124.275,124.215,124.265,478200000.0
2008-10-29 15:23:00,124.265,124.355,124.22,124.245,534300000.0
2008-10-29 15:24:00,124.25,124.25,124.2,124.235,247700000.0
2008-10-29 15:25:00,124.245,124.28,124.205,124.28,344200000.0
2008-10-29 15:26:00,124.275,124.355,124.24,124.245,305600000.0
2008-10-29 15:27:00,124.25,124.26,124.17,124.17,402600000.0
2008-10-29 15:28:00,124.17,124.19,124.14,124.145,364200001.0
2008-10-29 15:29:00,124.145,124.175,124.105,124.115,280200000.0
2008-10-29 15:30:00,124.115,124.115,123.895,123.895,565100000.0
2008-10-29 15:31:00,123.9,123.96,123.77,123.78,487300000.0
2008-10-29 15:32:00,123.77,123.81,123.675,123.79,466000000.0
2008-10-29 15:33:00,123.79,123.915,123.745,123.885,486600000.0
2008-10-29 15:34:00,123.885,123.945,123.795,123.945,479400000.0
2008-10-29 15:35:00,123.945,123.945,123.84,123.86,484800000.0
2008-10-29 15:36:00,123.85,123.875,123.755,123.79,655400000.0
2008-10-29 15:37:00,123.79,123.79,123.59,123.755,558600000.0
2008-10-29 15:38:00,123.755,123.81,123.685,123.7,453000000.0
2008-10-29 15:39:00,123.7,123.815,123.65,123.815,478600000.0
2008-10-29 15:40:00,123.82,123.93,123.785,123.89,565000000.0
2008-10-29 15:41:00,123.885,124.145,123.875,124.085,497700000.0
2008-10-29 15:42:00,124.07,124.135,123.995,124.135,452600000.0
2008-10-29 15:43:00,124.14,124.265,124.05,124.25,498800000.0
2008-10-29 15:44:00,124.245,124.31,124.18,124.285,516700000.0
2008-10-29 15:45:00,124.29,124.49,124.29,124.325,552600000.0
2008-10-29 15:46:00,124.335,124.45,124.205,124.22,533200000.0
2008-10-29 15:47:00,124.22,124.325,124.17,124.21,675799998.0
2008-10-29 15:48:00,124.21,124.225,124.11,124.195,522400000.0
2008-10-29 15:49:00,124.19,124.335,124.155,124.33,330200000.0
2008-10-29 15:50:00,124.32,124.335,124.13,124.155,535000000.0
2008-10-29 15:51:00,124.12,124.12,123.965,124.115,553699999.0
2008-10-29 15:52:00,124.125,124.18,124.02,124.07,651200000.0
2008-10-29 15:53:00,124.07,124.245,124.07,124.21,547000001.0
2008-10-29 15:54:00,124.21,124.255,124.14,124.2,631400000.0
2008-10-29 15:55:00,124.2,124.34,124.16,124.32,521800000.0
2008-10-29 15:56:00,124.325,124.48,124.325,124.46,619000000.0
2008-10-29 15:57:00,124.46,124.51,124.385,124.495,515600001.0
2008-10-29 15:58:00,124.505,124.555,124.44,124.49,647200000.0
2008-10-29 15:59:00,124.5,124.5,124.295,124.335,482400000.0
2008-10-29 16:00:00,124.335,124.34,124.215,124.34,572600000.0
2008-10-29 16:01:00,124.34,124.42,124.275,124.29,412000000.0
2008-10-29 16:02:00,124.295,124.41,124.24,124.41,446000000.0
2008-10-29 16:03:00,124.425,124.6,124.415,124.545,414100000.0
2008-10-29 16:04:00,124.55,124.77,124.54,124.76,396000000.0
2008-10-29 16:05:00,124.765,125.225,124.76,125.22,510700000.0
2008-10-29 16:06:00,125.22,125.31,124.965,124.965,540500000.0
2008-10-29 16:07:00,124.965,125.185,124.91,125.18,444200000.0
2008-10-29 16:08:00,125.175,125.34,125.13,125.34,454500000.0
2008-10-29 16:09:00,125.35,125.83,125.35,125.67,529100000.0
2008-10-29 16:10:00,125.67,125.705,125.425,125.425,587600000.0
2008-10-29 16:11:00,125.42,125.585,125.385,125.43,351100000.0
2008-10-29 16:12:00,125.42,125.45,125.235,125.27,480100000.0
2008-10-29 16:13:00,125.27,125.455,125.27,125.42,578299998.0
2008-10-29 16:14:00,125.42,125.59,125.33,125.515,457400000.0
2008-10-29 16:15:00,125.515,125.685,125.515,125.665,469600000.0
2008-10-29 16:16:00,125.66,125.705,125.6,125.675,448800000.0
2008-10-29 16:17:00,125.675,125.855,125.66,125.745,385500000.0
2008-10-29 16:18:00,125.755,125.92,125.755,125.9,556700000.0
2008-10-29 16:19:00,125.9,125.935,125.775,125.875,465600000.0
2008-10-29 16:20:00,125.875,125.88,125.675,125.675,420800000.0
2008-10-29 16:21:00,125.675,125.795,125.675,125.715,441000000.0
2008-10-29 16:22:00,125.72,125.785,125.72,125.77,362600000.0
2008-10-29 16:23:00,125.77,126.04,125.77,126.0,686600000.0
2008-10-29 16:24:00,125.995,126.14,125.995,126.03,545500000.0
2008-10-29 16:25:00,126.015,126.22,125.905,126.195,515700000.0
2008-10-29 16:26:00,126.195,126.4,126.195,126.4,460100000.0
2008-10-29 16:27:00,126.405,126.525,126.325,126.445,521599999.0
2008-10-29 16:28:00,126.44,126.65,126.305,126.645,471700000.0
2008-10-29 16:29:00,126.65,126.75,126.575,126.585,468700000.0
2008-10-29 16:30:00,126.585,126.6,126.445,126.495,577700000.0
2008-10-29 16:31:00,126.5,126.57,126.34,126.37,385800000.0
2008-10-29 16:32:00,126.375,126.635,126.34,126.63,383800000.0
2008-10-29 16:33:00,126.63,126.63,126.33,126.35,436600000.0
2008-10-29 16:34:00,126.35,126.35,126.2,126.285,476100000.0
2008-10-29 16:35:00,126.28,126.46,126.27,126.45,289200000.0
2008-10-29 16:36:00,126.45,126.525,126.39,126.465,419700000.0
2008-10-29 16:37:00,126.465,126.465,126.27,126.27,530600000.0
2008-10-29 16:38:00,126.27,126.325,126.23,126.265,332400000.0
2008-10-29 16:39:00,126.26,126.305,126.14,126.305,293200000.0
2008-10-29 16:40:00,126.315,126.405,126.205,126.3,485300000.0
2008-10-29 16:41:00,126.295,126.335,126.245,126.27,312000000.0
2008-10-29 16:42:00,126.28,126.315,126.19,126.295,563800000.0
2008-10-29 16:43:00,126.325,126.36,126.235,126.33,333000000.0
2008-10-29 16:44:00,126.33,126.565,126.315,126.535,521100001.0
2008-10-29 16:45:00,126.53,126.725,126.51,126.67,560799999.0
2008-10-29 16:46:00,126.67,126.685,126.45,126.485,400900000.0
2008-10-29 16:47:00,126.48,126.705,126.475,126.69,505600000.0
2008-10-29 16:48:00,126.69,126.815,126.615,126.63,489900000.0
2008-10-29 16:49:00,126.63,126.64,126.47,126.57,369600000.0
2008-10-29 16:50:00,126.575,126.61,126.475,126.545,418600000.0
2008-10-29 16:51:00,126.55,126.635,126.545,126.565,354400000.0
2008-10-29 16:52:00,126.565,126.585,126.43,126.495,381000000.0
2008-10-29 16:53:00,126.495,126.62,126.42,126.44,396499999.0
2008-10-29 16:54:00,126.44,126.45,126.24,126.28,402400000.0
2008-10-29 16:55:00,126.27,126.415,126.2,126.21,390500000.0
2008-10-29 16:56:00,126.205,126.215,126.01,126.055,458500000.0
2008-10-29 16:57:00,126.055,126.2,126.01,126.15,443500000.0
2008-10-29 16:58:00,126.15,126.27,126.095,126.215,365400000.0
2008-10-29 16:59:00,126.21,126.21,125.98,126.025,368200000.0
2008-10-29 17:00:00,126.03,126.04,125.845,125.87,363600000.0
2008-10-29 17:01:00,125.87,125.965,125.845,125.87,400000000.0
2008-10-29 17:02:00,125.87,126.065,125.865,125.9,296800000.0
2008-10-29 17:03:00,125.885,125.975,125.88,125.96,458600000.0
2008-10-29 17:04:00,125.96,125.975,125.885,125.92,471300000.0
2008-10-29 17:05:00,125.935,126.065,125.91,126.05,623000000.0
2008-10-29 17:06:00,126.05,126.12,125.985,126.115,383600000.0
2008-10-29 17:07:00,126.115,126.21,126.095,126.185,344200000.0
2008-10-29 17:08:00,126.185,126.2,125.99,126.09,458100000.0
2008-10-29 17:09:00,126.075,126.105,125.955,125.955,395900000.0
2008-10-29 17:10:00,125.96,126.015,125.89,125.935,482700000.0
2008-10-29 17:11:00,125.935,125.935,125.825,125.84,365600000.0
2008-10-29 17:12:00,125.84,125.875,125.755,125.84,652000000.0
2008-10-29 17:13:00,125.85,125.96,125.84,125.95,353500000.0
2008-10-29 17:14:00,125.95,126.115,125.93,126.115,357400000.0
2008-10-29 17:15:00,126.12,126.13,125.895,125.99,340200000.0
2008-10-29 17:16:00,125.99,126.035,125.76,125.81,401200000.0
2008-10-29 17:17:00,125.805,125.89,125.775,125.81,292000000.0
2008-10-29 17:18:00,125.81,125.925,125.78,125.91,338400000.0
2008-10-29 17:19:00,125.91,125.985,125.82,125.985,417600000.0
2008-10-29 17:20:00,125.985,126.04,125.91,125.92,435000000.0
2008-10-29 17:21:00,125.93,125.985,125.895,125.925,331600000.0
2008-10-29 17:22:00,125.925,126.05,125.925,126.01,260200000.0
2008-10-29 17:23:00,126.025,126.115,125.935,125.96,410000000.0
2008-10-29 17:24:00,125.965,126.11,125.94,126.1,592200000.0
2008-10-29 17:25:00,126.09,126.15,125.945,126.08,392200000.0
2008-10-29 17:26:00,126.08,126.13,125.895,125.955,459000000.0
2008-10-29 17:27:00,125.95,126.0,125.94,125.94,385600000.0
2008-10-29 17:28:00,125.94,126.01,125.785,125.85,402000000.0
2008-10-29 17:29:00,125.85,125.99,125.825,125.855,342400000.0
2008-10-29 17:30:00,125.865,125.995,125.855,125.975,474000000.0
2008-10-29 17:31:00,125.965,125.99,125.87,125.945,467400000.0
2008-10-29 17:32:00,125.94,125.94,125.845,125.86,470000000.0
2008-10-29 17:33:00,125.855,125.905,125.755,125.905,515000000.0
2008-10-29 17:34:00,125.915,125.97,125.8,125.85,491200000.0
2008-10-29 17:35:00,125.845,126.055,125.845,126.035,504400000.0
2008-10-29 17:36:00,126.04,126.04,125.88,125.965,556200000.0
2008-10-29 17:37:00,125.97,125.98,125.875,125.885,408600000.0
2008-10-29 17:38:00,125.885,125.92,125.86,125.865,358600000.0
2008-10-29 17:39:00,125.87,125.955,125.865,125.955,544200000.0
2008-10-29 17:40:00,125.955,126.015,125.915,125.995,484400000.0
2008-10-29 17:41:00,125.995,126.0,125.9,125.935,381600000.0
2008-10-29 17:42:00,125.94,125.97,125.89,125.92,319200000.0
2008-10-29 17:43:00,125.915,125.985,125.91,125.94,305400000.0
2008-10-29 17:44:00,125.94,125.97,125.87,125.89,451600002.0
2008-10-29 17:45:00,125.895,125.995,125.885,125.985,442800000.0
2008-10-29 17:46:00,125.98,125.99,125.865,125.93,520399998.0
2008-10-29 17:47:00,125.93,125.995,125.91,125.965,459400001.0
2008-10-29 17:48:00,125.96,126.075,125.955,126.075,351400000.0
2008-10-29 17:49:00,126.075,126.155,126.03,126.08,379799999.0
2008-10-29 17:50:00,126.08,126.105,125.9,125.91,596400000.0
2008-10-29 17:51:00,125.91,125.92,125.8,125.83,424600000.0
2008-10-29 17:52:00,125.83,126.09,125.825,126.085,582600000.0
2008-10-29 17:53:00,126.085,126.13,126.0,126.0,658199997.0
2008-10-29 17:54:00,125.995,125.995,125.835,125.865,846500000.0
2008-10-29 17:55:00,125.87,125.955,125.83,125.865,420600000.0
2008-10-29 17:56:00,125.87,125.94,125.855,125.915,572799999.0
2008-10-29 17:57:00,125.915,125.93,125.84,125.865,471800000.0
2008-10-29 17:58:00,125.865,125.87,125.35,125.425,786099999.0
2008-10-29 17:59:00,125.425,125.455,125.125,125.255,685799998.0
2008-10-29 18:00:00,125.265,125.51,125.255,125.5,731000000.0
2008-10-29 18:01:00,125.485,125.655,125.475,125.615,587600000.0
2008-10-29 18:02:00,125.615,125.615,125.5,125.53,1088200008.0
2008-10-29 18:03:00,125.54,125.6,125.54,125.55,730200001.0
2008-10-29 18:04:00,125.545,125.545,125.135,125.135,775400000.0
2008-10-29 18:05:00,125.125,125.135,124.85,124.865,546800000.0
2008-10-29 18:06:00,124.87,124.915,124.845,124.915,523600000.0
2008-10-29 18:07:00,124.91,125.205,124.86,125.18,561000000.0
2008-10-29 18:08:00,125.195,125.41,125.195,125.25,580800000.0
2008-10-29 18:09:00,125.24,125.32,125.23,125.295,769800000.0
2008-10-29 18:10:00,125.3,125.305,125.085,125.13,703099999.0
2008-10-29 18:11:00,125.13,125.515,125.125,125.455,839800000.0
2008-10-29 18:12:00,125.46,125.5,125.375,125.46,736100000.0
2008-10-29 18:13:00,125.45,125.58,125.425,125.525,269900000.0
2008-10-29 18:14:00,125.525,125.525,125.45,125.45,407400000.0
2008-10-29 18:15:00,125.46,125.51,125.46,125.48,342200000.0
2008-10-29 18:16:00,125.48,125.48,125.315,125.345,665399999.0
2008-10-29 18:17:00,125.335,125.43,125.24,125.38,799900001.0
2008-10-29 18:18:00,125.375,125.45,125.355,125.41,736500001.0
2008-10-29 18:19:00,125.41,125.49,125.405,125.435,736200001.0
2008-10-29 18:20:00,125.45,125.505,125.43,125.5,688500001.0
2008-10-29 18:21:00,125.5,125.625,125.5,125.575,508900000.0
2008-10-29 18:22:00,125.575,125.595,125.555,125.565,496100000.0
2008-10-29 18:23:00,125.57,125.645,125.56,125.62,690800001.0
2008-10-29 18:24:00,125.625,125.665,125.6,125.63,776000000.0
2008-10-29 18:25:00,125.615,125.69,125.61,125.655,600300001.0
2008-10-29 18:26:00,125.68,125.76,125.67,125.715,468300000.0
2008-10-29 18:27:00,125.715,125.76,125.705,125.705,239200000.0
2008-10-29 18:28:00,125.7,125.75,125.64,125.74,559100000.0
2008-10-29 18:29:00,125.74,125.845,125.74,125.835,367300000.0
2008-10-29 18:30:00,125.835,126.06,125.83,126.06,620600002.0
2008-10-29 18:31:00,126.06,126.225,126.06,126.11,727499998.0
2008-10-29 18:32:00,126.115,126.22,126.1,126.155,807800000.0
2008-10-29 18:33:00,126.155,126.33,126.135,126.32,626600000.0
2008-10-29 18:34:00,126.325,126.375,126.27,126.27,719700000.0
2008-10-29 18:35:00,126.27,126.385,126.255,126.365,544700002.0
2008-10-29 18:36:00,126.355,126.49,126.35,126.48,491500000.0
2008-10-29 18:37:00,126.485,126.635,126.485,126.63,551400000.0
2008-10-29 18:38:00,126.63,126.665,126.585,126.635,411200000.0
2008-10-29 18:39:00,126.65,126.715,126.49,126.5,473200000.0
2008-10-29 18:40:00,126.5,126.515,126.315,126.315,552600000.0
2008-10-29 18:41:00,126.31,126.31,126.185,126.22,652400000.0
2008-10-29 18:42:00,126.22,126.285,126.165,126.25,582100001.0
2008-10-29 18:43:00,126.255,126.29,126.23,126.255,808999996.0
2008-10-29 18:44:00,126.255,126.265,126.17,126.17,466400001.0
2008-10-29 18:45:00,126.175,126.205,126.14,126.155,506400000.0
2008-10-29 18:46:00,126.155,126.21,126.105,126.21,595800000.0
2008-10-29 18:47:00,126.185,126.295,126.185,126.21,604400000.0
2008-10-29 18:48:00,126.22,126.29,126.22,126.275,598999995.0
2008-10-29 18:49:00,126.275,126.445,126.275,126.44,606999997.0
2008-10-29 18:50:00,126.44,126.495,126.42,126.49,693200000.0
2008-10-29 18:51:00,126.49,126.54,126.355,126.405,869800000.0
2008-10-29 18:52:00,126.405,126.495,126.38,126.41,828800000.0
2008-10-29 18:53:00,126.41,126.41,126.29,126.305,950600000.0
2008-10-29 18:54:00,126.31,126.31,126.21,126.21,776600000.0
2008-10-29 18:55:00,126.215,126.275,126.15,126.15,639400000.0
2008-10-29 18:56:00,126.16,126.235,126.155,126.165,517999999.0
2008-10-29 18:57:00,126.165,126.19,126.155,126.18,172000000.0
2008-10-29 18:58:00,126.18,126.195,126.085,126.095,832200001.0
2008-10-29 18:59:00,126.095,126.11,125.87,125.935,904099999.0
2008-10-29 19:00:00,125.935,126.115,125.935,126.01,628600000.0
2008-10-29 19:01:00,126.01,126.04,125.815,125.815,639000003.0
2008-10-29 19:02:00,125.835,125.88,125.75,125.765,837600000.0
2008-10-29 19:03:00,125.77,125.785,125.635,125.695,566400000.0
2008-10-29 19:04:00,125.695,125.735,125.64,125.695,907800008.0
2008-10-29 19:05:00,125.7,125.76,125.62,125.74,757800003.0
2008-10-29 19:06:00,125.74,125.775,125.655,125.655,779600014.0
2008-10-29 19:07:00,125.65,125.68,125.565,125.645,627800000.0
2008-10-29 19:08:00,125.64,125.64,125.515,125.55,732000002.0
2008-10-29 19:09:00,125.55,125.6,125.52,125.57,716399997.0
2008-10-29 19:10:00,125.565,125.72,125.56,125.71,511800002.0
2008-10-29 19:11:00,125.72,125.72,125.565,125.595,691200001.0
2008-10-29 19:12:00,125.62,125.625,125.555,125.625,231600000.0
2008-10-29 19:13:00,125.625,125.695,125.6,125.61,550800000.0
2008-10-29 19:14:00,125.61,125.685,125.61,125.66,321600000.0
2008-10-29 19:15:00,125.675,125.775,125.675,125.74,659400001.0
2008-10-29 19:16:00,125.74,125.755,125.7,125.745,716900003.0
2008-10-29 19:17:00,125.755,125.775,125.73,125.765,574199999.0
2008-10-29 19:18:00,125.77,125.775,125.69,125.69,666000000.0
2008-10-29 19:19:00,125.685,125.73,125.625,125.73,642000000.0
2008-10-29 19:20:00,125.72,125.74,125.665,125.73,627600001.0
2008-10-29 19:21:00,125.725,125.775,125.705,125.705,528600001.0
2008-10-29 19:22:00,125.705,125.705,125.625,125.63,754800000.0
2008-10-29 19:23:00,125.635,125.74,125.59,125.74,447600000.0
2008-10-29 19:24:00,125.735,125.74,125.68,125.74,577200001.0
2008-10-29 19:25:00,125.735,125.745,125.7,125.715,354600001.0
2008-10-29 19:26:00,125.71,125.71,125.625,125.645,753000000.0
2008-10-29 19:27:00,125.645,125.675,125.625,125.625,399000003.0
2008-10-29 19:28:00,125.615,125.68,125.615,125.67,242400000.0
2008-10-29 19:29:00,125.67,125.67,125.555,125.57,322200000.0
2008-10-29 19:30:00,125.575,125.58,125.53,125.54,417600000.0
2008-10-29 19:31:00,125.54,125.595,125.54,125.585,366600000.0
2008-10-29 19:32:00,125.59,125.705,125.585,125.705,553200001.0
2008-10-29 19:33:00,125.7,125.765,125.695,125.745,546900003.0
2008-10-29 19:34:00,125.745,125.765,125.68,125.73,539400001.0
2008-10-29 19:35:00,125.735,125.74,125.72,125.72,371400000.0
2008-10-29 19:36:00,125.725,125.81,125.72,125.77,553800000.0
2008-10-29 19:37:00,125.78,125.865,125.77,125.865,355800000.0
2008-10-29 19:38:00,125.865,125.905,125.785,125.905,852000000.0
2008-10-29 19:39:00,125.905,125.915,125.74,125.85,492800000.0
2008-10-29 19:40:00,125.85,125.865,125.78,125.8,574800000.0
2008-10-29 19:41:00,125.795,125.87,125.795,125.81,712300001.0
2008-10-29 19:42:00,125.81,125.875,125.805,125.865,519400000.0
2008-10-29 19:43:00,125.87,125.87,125.745,125.75,718200001.0
2008-10-29 19:44:00,125.75,125.82,125.655,125.705,820200000.0
2008-10-29 19:45:00,125.705,125.74,125.67,125.71,597600002.0
2008-10-29 19:46:00,125.71,125.735,125.7,125.725,535800000.0
2008-10-29 19:47:00,125.74,125.775,125.69,125.77,709200001.0
2008-10-29 19:48:00,125.77,125.84,125.755,125.825,569000001.0
2008-10-29 19:49:00,125.825,125.825,125.725,125.74,452700000.0
2008-10-29 19:50:00,125.74,125.815,125.73,125.795,242200000.0
2008-10-29 19:51:00,125.795,125.81,125.735,125.765,551200001.0
2008-10-29 19:52:00,125.765,125.79,125.7,125.7,353600001.0
2008-10-29 19:53:00,125.705,125.71,125.63,125.66,411000000.0
2008-10-29 19:54:00,125.66,125.685,125.57,125.625,537400001.0
2008-10-29 19:55:00,125.625,125.625,125.45,125.47,677000000.0
2008-10-29 19:56:00,125.475,125.475,125.34,125.38,491000000.0
2008-10-29 19:57:00,125.355,125.37,125.085,125.135,681900001.0
2008-10-29 19:58:00,125.145,125.27,125.125,125.2,793200000.0
2008-10-29 19:59:00,125.2,125.255,125.1,125.195,545799998.0
2008-10-29 20:00:00,125.19,125.335,125.12,125.33,811000000.0
2008-10-29 20:01:00,125.32,125.535,125.285,125.51,858000000.0
2008-10-29 20:02:00,125.51,125.71,125.5,125.575,1010200000.0
2008-10-29 20:03:00,125.58,125.61,125.475,125.49,955200000.0
2008-10-29 20:04:00,125.49,125.62,125.44,125.61,886800000.0
2008-10-29 20:05:00,125.61,125.69,125.565,125.565,775200003.0
2008-10-29 20:06:00,125.54,125.615,125.45,125.48,830200000.0
2008-10-29 20:07:00,125.495,125.6,125.485,125.595,503400003.0
2008-10-29 20:08:00,125.6,125.705,125.54,125.68,531600000.0
2008-10-29 20:09:00,125.685,125.85,125.59,125.625,688800001.0
2008-10-29 20:10:00,125.645,125.84,125.615,125.84,935100000.0
2008-10-29 20:11:00,125.85,125.93,125.83,125.9,520400001.0
2008-10-29 20:12:00,125.91,125.935,125.795,125.81,714000001.0
2008-10-29 20:13:00,125.81,125.845,125.64,125.78,869200000.0
2008-10-29 20:14:00,125.78,125.895,125.77,125.87,346800000.0
2008-10-29 20:15:00,125.87,125.895,125.58,125.645,349200000.0
2008-10-29 20:16:00,125.62,125.74,125.565,125.58,493600000.0
2008-10-29 20:17:00,125.58,125.695,125.565,125.68,408600000.0
2008-10-29 20:18:00,125.68,125.71,124.505,124.65,747900000.0
2008-10-29 20:19:00,124.65,125.37,124.65,125.295,728500000.0
2008-10-29 20:20:00,125.295,125.62,125.18,125.45,779800000.0
2008-10-29 20:21:00,125.47,125.605,125.18,125.18,889200000.0
2008-10-29 20:22:00,125.18,125.18,124.405,124.76,732200000.0
2008-10-29 20:23:00,124.75,124.92,124.69,124.69,515000000.0
2008-10-29 20:24:00,124.68,124.835,124.44,124.835,479400000.0
2008-10-29 20:25:00,124.855,124.875,124.325,124.38,667100000.0
2008-10-29 20:26:00,124.4,124.65,124.36,124.495,532800000.0
2008-10-29 20:27:00,124.495,124.86,124.495,124.645,456400000.0
2008-10-29 20:28:00,124.665,124.91,124.48,124.9,826800002.0
2008-10-29 20:29:00,124.9,124.9,124.495,124.62,943300000.0
2008-10-29 20:30:00,124.62,124.74,124.37,124.41,1037700000.0
2008-10-29 20:31:00,124.41,124.42,124.08,124.11,901000000.0
2008-10-29 20:32:00,124.1,124.1,123.7,123.735,993600001.0
2008-10-29 20:33:00,123.72,124.105,123.63,124.105,872500000.0
2008-10-29 20:34:00,124.12,124.12,123.755,123.97,1088000000.0
2008-10-29 20:35:00,123.97,124.365,123.97,124.195,1086900001.0
2008-10-29 20:36:00,124.19,124.43,124.08,124.3,1038200000.0
2008-10-29 20:37:00,124.305,124.34,124.07,124.175,1104800000.0
2008-10-29 20:38:00,124.185,124.33,124.135,124.21,979800000.0
2008-10-29 20:39:00,124.225,124.585,124.22,124.56,961800003.0
2008-10-29 20:40:00,124.55,124.64,124.32,124.39,1013400001.0
2008-10-29 20:41:00,124.405,124.79,124.405,124.665,808000001.0
2008-10-29 20:42:00,124.675,125.03,124.675,124.99,919400000.0
2008-10-29 20:43:00,124.985,125.07,124.87,124.96,990200001.0
2008-10-29 20:44:00,124.95,125.12,124.73,124.74,977800000.0
2008-10-29 20:45:00,124.74,125.03,124.625,125.03,1015600002.0
2008-10-29 20:46:00,125.035,125.055,124.745,125.015,1021600000.0
2008-10-29 20:47:00,125.005,125.035,124.785,124.86,1124599999.0
2008-10-29 20:48:00,124.86,124.86,124.645,124.845,1153600000.0
2008-10-29 20:49:00,124.86,125.02,124.82,124.93,1138199999.0
2008-10-29 20:50:00,124.92,124.92,124.725,124.81,1413799997.0
2008-10-29 20:51:00,124.8,124.81,124.7,124.75,1051400000.0
2008-10-29 20:52:00,124.75,124.865,124.73,124.865,1009799999.0
2008-10-29 20:53:00,124.865,124.88,124.585,124.645,1305399996.0
2008-10-29 20:54:00,124.65,124.76,124.32,124.33,1288799999.0
2008-10-29 20:55:00,124.34,124.525,124.28,124.28,1036200000.0
2008-10-29 20:56:00,124.275,124.83,124.25,124.81,932999999.0
2008-10-29 20:57:00,124.805,124.91,124.63,124.63,1125700001.0
2008-10-29 20:58:00,124.635,125.035,124.625,125.035,1186699999.0
2008-10-29 20:59:00,125.05,125.065,124.745,124.805,1027500000.0
2008-10-29 21:00:00,124.81,124.925,124.78,124.78,938900000.0
2008-10-29 21:01:00,124.77,124.83,124.68,124.825,1072800000.0
2008-10-29 21:02:00,124.825,124.83,124.66,124.76,978200000.0
2008-10-29 21:03:00,124.76,124.83,124.51,124.51,1099200000.0
2008-10-29 21:04:00,124.51,124.715,124.345,124.625,1024700000.0
2008-10-29 21:05:00,124.575,124.745,124.46,124.735,938800000.0
2008-10-29 21:06:00,124.73,124.75,124.545,124.59,1000200000.0
2008-10-29 21:07:00,124.59,124.855,124.59,124.74,916600000.0
2008-10-29 21:08:00,124.745,124.755,124.585,124.74,843400000.0
2008-10-29 21:09:00,124.74,124.74,124.53,124.6,913400000.0
2008-10-29 21:10:00,124.61,124.69,124.54,124.605,960600000.0
2008-10-29 21:11:00,124.605,124.665,124.38,124.665,913600000.0
2008-10-29 21:12:00,124.665,124.685,124.52,124.6,868700000.0
2008-10-29 21:13:00,124.605,124.705,124.53,124.68,983000001.0
2008-10-29 21:14:00,124.67,125.205,124.625,125.15,947800001.0
2008-10-29 21:15:00,125.15,125.59,125.115,125.59,872000000.0
2008-10-29 21:16:00,125.615,126.135,125.61,125.945,999200000.0
2008-10-29 21:17:00,125.945,126.255,125.89,126.19,829500001.0
2008-10-29 21:18:00,126.19,126.305,126.105,126.13,1014700004.0
2008-10-29 21:19:00,126.125,126.485,126.125,126.45,1020200000.0
2008-10-29 21:20:00,126.465,126.535,126.345,126.43,995400000.0
2008-10-29 21:21:00,126.44,126.685,126.41,126.685,706000000.0
2008-10-29 21:22:00,126.685,126.71,126.26,126.285,993000001.0
2008-10-29 21:23:00,126.29,126.525,126.29,126.4,1107300000.0
2008-10-29 21:24:00,126.39,126.39,126.14,126.235,864700000.0
2008-10-29 21:25:00,126.23,126.53,126.23,126.52,1016400001.0
2008-10-29 21:26:00,126.52,126.54,126.275,126.33,905800000.0
2008-10-29 21:27:00,126.33,126.37,126.245,126.255,698500000.0
2008-10-29 21:28:00,126.245,126.38,126.23,126.33,778900000.0
2008-10-29 21:29:00,126.32,126.44,126.16,126.3,949200000.0
2008-10-29 21:30:00,126.29,126.645,126.245,126.61,1000900000.0
2008-10-29 21:31:00,126.61,126.645,126.35,126.36,1177200000.0
2008-10-29 21:32:00,126.36,126.45,126.185,126.44,1079600001.0
2008-10-29 21:33:00,126.415,126.415,126.235,126.375,1068900001.0
2008-10-29 21:34:00,126.36,126.44,126.285,126.4,972900000.0
2008-10-29 21:35:00,126.4,126.63,126.375,126.54,879000000.0
2008-10-29 21:36:00,126.54,126.69,126.485,126.61,951800000.0
2008-10-29 21:37:00,126.61,126.65,126.48,126.49,1028400000.0
2008-10-29 21:38:00,126.49,126.78,126.475,126.78,1134400000.0
2008-10-29 21:39:00,126.795,126.935,126.745,126.805,1043000000.0
2008-10-29 21:40:00,126.81,126.965,126.785,126.945,925600000.0
2008-10-29 21:41:00,126.955,126.97,126.75,126.79,937200001.0
2008-10-29 21:42:00,126.79,126.8,126.69,126.73,917200000.0
2008-10-29 21:43:00,126.73,126.77,126.54,126.74,1097700001.0
2008-10-29 21:44:00,126.73,126.745,126.61,126.675,1264000000.0
2008-10-29 21:45:00,126.675,126.8,126.645,126.71,1241200000.0
2008-10-29 21:46:00,126.71,126.86,126.69,126.86,996400001.0
2008-10-29 21:47:00,126.86,126.875,126.78,126.82,1059200001.0
2008-10-29 21:48:00,126.82,126.9,126.74,126.74,1056000000.0
2008-10-29 21:49:00,126.75,126.8,126.65,126.705,955600000.0
2008-10-29 21:50:00,126.7,126.78,126.67,126.78,699000000.0
2008-10-29 21:51:00,126.775,126.795,126.58,126.6,743000001.0
2008-10-29 21:52:00,126.6,126.645,126.515,126.515,1148800001.0
2008-10-29 21:53:00,126.52,126.56,126.275,126.3,888200000.0
2008-10-29 21:54:00,126.31,126.485,126.23,126.465,1098200000.0
2008-10-29 21:55:00,126.48,126.67,126.45,126.57,1101200000.0
2008-10-29 21:56:00,126.57,126.61,126.28,126.3,1110599999.0
2008-10-29 21:57:00,126.315,126.35,126.13,126.155,1131000001.0
2008-10-29 21:58:00,126.165,126.22,126.015,126.015,1066400000.0
2008-10-29 21:59:00,126.025,126.06,125.8,125.82,862400000.0
2008-10-29 22:00:00,125.82,126.155,125.77,126.095,767000000.0
2008-10-29 22:01:00,126.09,126.195,126.035,126.19,866800001.0
2008-10-29 22:02:00,126.185,126.195,126.1,126.165,416600000.0
2008-10-29 22:03:00,126.175,126.18,126.13,126.14,382000000.0
2008-10-29 22:04:00,126.14,126.16,126.04,126.06,535200000.0
2008-10-29 22:05:00,126.06,126.06,125.99,125.995,261200000.0
2008-10-29 22:06:00,125.99,126.05,125.985,126.02,340000000.0
2008-10-29 22:07:00,126.02,126.16,126.01,126.09,683600000.0
2008-10-29 22:08:00,126.09,126.09,126.01,126.01,332200000.0
2008-10-29 22:09:00,126.01,126.025,125.95,125.95,562800000.0
2008-10-29 22:10:00,125.95,126.025,125.93,126.0,445800000.0
2008-10-29 22:11:00,126.0,126.01,125.965,125.99,509800000.0
2008-10-29 22:12:00,125.985,125.99,125.86,125.87,364200000.0
2008-10-29 22:13:00,125.87,125.87,125.705,125.72,566400000.0
2008-10-29 22:14:00,125.72,125.79,125.72,125.79,518600000.0
2008-10-29 22:15:00,125.79,125.79,125.75,125.76,323400000.0
2008-10-29 22:16:00,125.76,125.84,125.725,125.82,669000000.0
2008-10-29 22:17:00,125.82,125.87,125.8,125.81,275600000.0
2008-10-29 22:18:00,125.82,125.83,125.78,125.79,464400000.0
2008-10-29 22:19:00,125.79,125.835,125.78,125.82,515600001.0
2008-10-29 22:20:00,125.825,125.83,125.81,125.82,162000000.0
2008-10-29 22:21:00,125.82,125.82,125.79,125.81,316200000.0
2008-10-29 22:22:00,125.8,125.8,125.76,125.77,175400000.0
2008-10-29 22:23:00,125.74,125.75,125.695,125.71,341000000.0
2008-10-29 22:24:00,125.71,125.745,125.44,125.46,690800000.0
2008-10-29 22:25:00,125.46,125.485,125.4,125.48,649400000.0
2008-10-29 22:26:00,125.49,125.75,125.46,125.75,764600000.0
2008-10-29 22:27:00,125.75,125.89,125.75,125.77,638000001.0
2008-10-29 22:28:00,125.77,125.83,125.685,125.705,464600000.0
2008-10-29 22:29:00,125.715,125.73,125.66,125.7,411000000.0
2008-10-29 22:30:00,125.69,125.78,125.685,125.69,554200000.0
2008-10-29 22:31:00,125.68,125.69,125.64,125.69,371600000.0
2008-10-29 22:32:00,125.7,125.795,125.69,125.76,437400000.0
2008-10-29 22:33:00,125.76,125.77,125.7,125.73,371400001.0
2008-10-29 22:34:00,125.72,125.815,125.72,125.81,420600003.0
2008-10-29 22:35:00,125.81,125.865,125.8,125.84,326600002.0
2008-10-29 22:36:00,125.84,125.925,125.84,125.89,540399999.0
2008-10-29 22:37:00,125.89,125.9,125.83,125.86,411000002.0
2008-10-29 22:38:00,125.86,125.935,125.86,125.935,376800001.0
2008-10-29 22:39:00,125.93,125.94,125.92,125.93,301600000.0
2008-10-29 22:40:00,125.925,125.975,125.925,125.96,357600002.0
2008-10-29 22:41:00,125.96,126.01,125.95,125.99,291000000.0
2008-10-29 22:42:00,125.99,126.06,125.99,126.06,359600000.0
2008-10-29 22:43:00,126.05,126.05,125.975,126.01,480200000.0
2008-10-29 22:44:00,126.02,126.04,125.99,126.0,395200000.0
2008-10-29 22:45:00,126.0,126.01,125.975,126.0,278600002.0
2008-10-29 22:46:00,125.995,126.055,125.99,126.055,513800000.0
2008-10-29 22:47:00,126.07,126.08,126.04,126.08,536000001.0
2008-10-29 22:48:00,126.08,126.09,126.025,126.09,289200001.0
2008-10-29 22:49:00,126.09,126.09,126.04,126.08,276000000.0
2008-10-29 22:50:00,126.09,126.1,126.09,126.09,114000000.0
2008-10-29 22:51:00,126.08,126.09,126.08,126.09,84000000.0
2008-10-29 22:52:00,126.09,126.13,126.08,126.12,312000000.0
2008-10-29 22:53:00,126.125,126.16,126.105,126.11,210000000.0
2008-10-29 22:54:00,126.12,126.15,126.085,126.14,246000000.0
2008-10-29 22:55:00,126.13,126.15,126.13,126.15,120000000.0
2008-10-29 22:56:00,126.15,126.165,126.14,126.155,84000000.0
2008-10-29 22:57:00,126.16,126.22,126.155,126.18,401800004.0
2008-10-29 22:58:00,126.185,126.19,126.09,126.1,302200001.0
2008-10-29 22:59:00,126.13,126.23,126.12,126.23,363400003.0
2008-10-29 23:00:00,126.23,126.265,126.175,126.245,352000000.0
2008-10-29 23:01:00,126.24,126.3,126.205,126.29,168000000.0
2008-10-29 23:02:00,126.3,126.45,126.3,126.45,84000000.0
2008-10-29 23:03:00,126.44,126.55,126.375,126.54,312000000.0
2008-10-29 23:04:00,126.55,126.7,126.505,126.68,275400000.0
2008-10-29 23:05:00,126.68,126.68,126.6,126.63,342200000.0
2008-10-29 23:06:00,126.64,126.695,126.625,126.625,308200000.0
2008-10-29 23:07:00,126.64,126.66,126.49,126.51,379600000.0
2008-10-29 23:08:00,126.545,126.62,126.545,126.545,205000000.0
2008-10-29 23:09:00,126.56,126.58,126.515,126.53,326200000.0
2008-10-29 23:10:00,126.53,126.64,126.435,126.435,235200000.0
2008-10-29 23:11:00,126.45,126.465,126.265,126.28,316600000.0
2008-10-29 23:12:00,126.28,126.32,126.14,126.17,577400000.0
2008-10-29 23:13:00,126.17,126.25,126.115,126.195,348200000.0
2008-10-29 23:14:00,126.2,126.285,126.155,126.275,380600003.0
2008-10-29 23:15:00,126.275,126.285,126.26,126.28,134800000.0
2008-10-29 23:16:00,126.28,126.295,126.28,126.295,38000000.0
2008-10-29 23:17:00,126.3,126.3,126.27,126.28,122400000.0
2008-10-29 23:18:00,126.28,126.28,126.24,126.26,258600000.0
2008-10-29 23:19:00,126.27,126.27,126.18,126.18,209600000.0
2008-10-29 23:20:00,126.18,126.2,126.14,126.18,176200000.0
2008-10-29 23:21:00,126.19,126.295,126.185,126.265,181400000.0
2008-10-29 23:22:00,126.265,126.31,126.235,126.28,72400000.0
2008-10-29 23:23:00,126.28,126.28,126.235,126.245,25000000.0
2008-10-29 23:24:00,126.27,126.27,126.235,126.245,14400000.0
2008-10-29 23:25:00,126.245,126.27,126.235,126.245,45000000.0
2008-10-29 23:26:00,126.24,126.24,126.24,126.24,38400000.0
2008-10-29 23:27:00,126.245,126.245,126.24,126.24,28800000.0
2008-10-29 23:28:00,126.24,126.24,126.23,126.23,42800000.0
2008-10-29 23:29:00,126.23,126.23,126.195,126.215,315600002.0
2008-10-29 23:30:00,126.215,126.22,126.11,126.11,136200000.0
2008-10-29 23:31:00,126.145,126.15,126.06,126.1,57700000.0
2008-10-29 23:32:00,126.1,126.12,126.1,126.1,140600000.0
2008-10-29 23:33:00,126.1,126.1,126.06,126.06,170400001.0
2008-10-29 23:34:00,126.06,126.07,126.06,126.07,55200000.0
2008-10-29 23:35:00,126.07,126.085,126.06,126.085,92200000.0
2008-10-29 23:36:00,126.1,126.1,126.045,126.06,45800000.0
2008-10-29 23:37:00,126.06,126.12,126.06,126.115,135600000.0
2008-10-29 23:38:00,126.11,126.15,126.095,126.115,124800000.0
2008-10-29 23:39:00,126.115,126.14,126.105,126.12,55600000.0
2008-10-29 23:40:00,126.14,126.25,126.08,126.24,251400000.0
2008-10-29 23:41:00,126.24,126.28,126.06,126.27,168000000.0
2008-10-29 23:42:00,126.275,126.29,126.255,126.29,147000000.0
2008-10-29 23:43:00,126.305,126.34,126.305,126.33,61200000.0
2008-10-29 23:44:00,126.33,126.34,126.325,126.335,34200000.0
2008-10-29 23:45:00,126.335,126.35,126.225,126.25,87000000.0
2008-10-29 23:46:00,126.25,126.28,126.235,126.24,126600000.0
2008-10-29 23:47:00,126.185,126.22,126.135,126.22,138000000.0
2008-10-29 23:48:00,126.225,126.26,126.225,126.25,146400000.0
2008-10-29 23:49:00,126.25,126.3,126.225,126.26,303000000.0
2008-10-29 23:50:00,126.26,126.34,126.26,126.31,271200000.0
2008-10-29 23:51:00,126.32,126.35,126.28,126.28,186000000.0
2008-10-29 23:52:00,126.285,126.305,126.285,126.29,114000000.0
2008-10-29 23:53:00,126.29,126.29,126.29,126.29,36000000.0
2008-10-29 23:54:00,126.29,126.31,126.225,126.25,109200000.0
2008-10-29 23:55:00,126.25,126.26,126.25,126.26,66000000.0
2008-10-29 23:56:00,126.265,126.27,126.25,126.27,96000000.0
2008-10-29 23:57:00,126.27,126.27,126.25,126.25,96000000.0
2008-10-29 23:58:00,126.25,126.25,126.24,126.24,18000000.0
2008-10-29 23:59:00,126.24,126.24,126.23,126.23,42000000.0
2008-10-30 00:00:00,126.23,126.36,126.23,126.285,93400000.0
2008-10-30 00:01:00,126.305,126.305,126.285,126.3,51600000.0
2008-10-30 00:02:00,126.3,126.3,126.29,126.29,152400000.0
2008-10-30 00:03:00,126.29,126.29,126.29,126.29,37200000.0
2008-10-30 00:04:00,126.29,126.325,126.29,126.31,196800001.0
2008-10-30 00:05:00,126.31,126.32,126.31,126.32,54000000.0
2008-10-30 00:06:00,126.32,126.38,126.32,126.35,331700000.0
2008-10-30 00:07:00,126.34,126.375,126.34,126.375,66000000.0
2008-10-30 00:08:00,126.375,126.38,126.35,126.36,194300000.0
2008-10-30 00:09:00,126.36,126.36,126.36,126.36,18000000.0
2008-10-30 00:10:00,126.375,126.38,126.355,126.36,176800000.0
2008-10-30 00:11:00,126.365,126.375,126.3,126.31,286100000.0
2008-10-30 00:12:00,126.3,126.3,126.26,126.265,238000000.0
2008-10-30 00:13:00,126.27,126.31,126.26,126.275,355800000.0
2008-10-30 00:14:00,126.28,126.3,126.2,126.205,185200000.0
2008-10-30 00:15:00,126.205,126.24,126.205,126.24,194500000.0
2008-10-30 00:16:00,126.215,126.235,126.18,126.205,542700000.0
2008-10-30 00:17:00,126.205,126.22,126.2,126.21,373900000.0
2008-10-30 00:18:00,126.21,126.225,126.19,126.19,347400000.0
2008-10-30 00:19:00,126.2,126.25,126.185,126.185,96600000.0
2008-10-30 00:20:00,126.2,126.2,126.16,126.16,442700000.0
2008-10-30 00:21:00,126.16,126.17,126.13,126.14,367300001.0
2008-10-30 00:22:00,126.14,126.14,126.14,126.14,48000000.0
2008-10-30 00:23:00,126.14,126.14,126.035,126.04,158800000.0
2008-10-30 00:24:00,126.04,126.055,125.985,126.03,579200003.0
2008-10-30 00:25:00,126.04,126.04,126.01,126.02,376200006.0
2008-10-30 00:26:00,126.02,126.02,126.01,126.01,229200001.0
2008-10-30 00:27:00,126.01,126.02,125.925,125.945,169600000.0
2008-10-30 00:28:00,125.945,125.945,125.92,125.93,228600000.0
2008-10-30 00:29:00,125.94,125.94,125.93,125.94,152000000.0
2008-10-30 00:30:00,125.94,125.94,125.91,125.91,152200000.0
2008-10-30 00:31:00,125.91,125.93,125.91,125.93,93600000.0
2008-10-30 00:32:00,125.935,125.98,125.91,125.95,409400000.0
2008-10-30 00:33:00,125.965,126.04,125.945,126.04,255400000.0
2008-10-30 00:34:00,126.03,126.22,126.03,126.18,527000000.0
2008-10-30 00:35:00,126.18,126.215,126.18,126.18,297599999.0
2008-10-30 00:36:00,126.18,126.235,126.18,126.235,161200001.0
2008-10-30 00:37:00,126.23,126.25,126.23,126.24,28200000.0
2008-10-30 00:38:00,126.25,126.38,126.25,126.35,192000000.0
2008-10-30 00:39:00,126.35,126.385,126.35,126.355,170000000.0
2008-10-30 00:40:00,126.355,126.38,126.275,126.37,162500000.0
2008-10-30 00:41:00,126.36,126.38,126.35,126.38,191400000.0
2008-10-30 00:42:00,126.365,126.365,126.34,126.34,87700001.0
2008-10-30 00:43:00,126.34,126.35,126.34,126.34,389400000.0
2008-10-30 00:44:00,126.34,126.34,126.28,126.28,72700000.0
2008-10-30 00:45:00,126.285,126.29,126.2,126.2,308100000.0
2008-10-30 00:46:00,126.215,126.215,126.09,126.12,155100000.0
2008-10-30 00:47:00,126.115,126.155,126.04,126.06,286400000.0
2008-10-30 00:48:00,126.06,126.07,125.94,125.94,640199984.0
2008-10-30 00:49:00,125.94,125.95,125.83,125.84,372499994.0
2008-10-30 00:50:00,125.855,125.895,125.84,125.88,133100000.0
2008-10-30 00:51:00,125.89,126.025,125.88,126.0,386200000.0
2008-10-30 00:52:00,126.0,126.105,125.995,126.075,318800000.0
2008-10-30 00:53:00,126.08,126.135,126.065,126.07,286600000.0
2008-10-30 00:54:00,126.07,126.09,126.03,126.03,91900000.0
2008-10-30 00:55:00,126.06,126.09,126.015,126.075,95200000.0
2008-10-30 00:56:00,126.075,126.1,126.06,126.075,176700000.0
2008-10-30 00:57:00,126.08,126.2,126.08,126.135,180600000.0
2008-10-30 00:58:00,126.135,126.15,126.125,126.13,108300000.0
2008-10-30 00:59:00,126.13,126.13,126.13,126.13,24000000.0
2008-10-30 01:00:00,126.05,126.07,126.05,126.065,31800000.0
2008-10-30 01:01:00,126.065,126.08,126.065,126.08,9600000.0
2008-10-30 01:02:00,126.08,126.085,126.08,126.085,54600000.0
2008-10-30 01:03:00,126.085,126.09,126.07,126.085,197400000.0
2008-10-30 01:04:00,126.09,126.09,126.045,126.055,185100000.0
2008-10-30 01:05:00,126.055,126.06,125.965,125.965,495300000.0
2008-10-30 01:06:00,125.985,126.005,125.965,125.985,104100000.0
2008-10-30 01:07:00,125.995,125.995,125.97,125.98,105800000.0
2008-10-30 01:08:00,125.98,126.0,125.975,126.0,36900000.0
2008-10-30 01:09:00,126.005,126.04,126.005,126.04,52500000.0
2008-10-30 01:10:00,126.04,126.045,126.005,126.01,126000000.0
2008-10-30 01:11:00,126.01,126.015,126.01,126.015,62400000.0
2008-10-30 01:12:00,126.015,126.045,126.005,126.005,148300000.0
2008-10-30 01:13:00,126.015,126.015,126.015,126.015,2100000.0
2008-10-30 01:14:00,126.015,126.04,126.015,126.04,174600000.0
2008-10-30 01:15:00,126.04,126.04,126.02,126.03,191400000.0
2008-10-30 01:16:00,126.03,126.045,125.98,126.015,160700000.0
2008-10-30 01:17:00,126.015,126.015,126.015,126.015,2100000.0
2008-10-30 01:18:00,126.015,126.025,125.99,126.015,128300000.0
2008-10-30 01:19:00,126.015,126.035,125.985,126.015,203000001.0
2008-10-30 01:20:00,126.015,126.05,126.015,126.05,30000000.0
2008-10-30 01:21:00,126.045,126.045,126.03,126.03,22200000.0
2008-10-30 01:22:00,126.03,126.07,126.03,126.045,88600000.0
2008-10-30 01:23:00,126.05,126.12,126.05,126.11,212000000.0
2008-10-30 01:24:00,126.115,126.13,126.11,126.13,76200000.0
2008-10-30 01:25:00,126.13,126.15,126.13,126.15,23700000.0
2008-10-30 01:26:00,126.15,126.19,126.14,126.19,35000000.0
2008-10-30 01:27:00,126.19,126.19,126.135,126.18,61500000.0
2008-10-30 01:28:00,126.18,126.18,126.11,126.13,225800000.0
2008-10-30 01:29:00,126.12,126.12,126.12,126.12,157500000.0
2008-10-30 01:30:00,126.12,126.125,126.055,126.105,295300000.0
2008-10-30 01:31:00,126.1,126.115,126.095,126.11,159000000.0
2008-10-30 01:32:00,126.115,126.115,126.115,126.115,12000000.0
2008-10-30 01:33:00,126.11,126.195,126.11,126.18,347100000.0
2008-10-30 01:34:00,126.185,126.22,126.18,126.22,245100001.0
2008-10-30 01:35:00,126.225,126.265,126.215,126.23,327200000.0
2008-10-30 01:36:00,126.23,126.245,126.23,126.245,66000000.0
2008-10-30 01:37:00,126.24,126.275,126.215,126.265,316800000.0
2008-10-30 01:38:00,126.255,126.375,126.25,126.35,576200000.0
2008-10-30 01:39:00,126.35,126.35,126.31,126.31,360600002.0
2008-10-30 01:40:00,126.315,126.34,126.275,126.3,388900000.0
2008-10-30 01:41:00,126.335,126.37,126.335,126.365,100200000.0
2008-10-30 01:42:00,126.36,126.455,126.34,126.455,260600000.0
2008-10-30 01:43:00,126.47,126.54,126.47,126.54,256900000.0
2008-10-30 01:44:00,126.53,126.55,126.475,126.475,440099998.0
2008-10-30 01:45:00,126.475,126.495,126.47,126.49,103400000.0
2008-10-30 01:46:00,126.49,126.515,126.48,126.48,355500000.0
2008-10-30 01:47:00,126.48,126.48,126.445,126.45,51600000.0
2008-10-30 01:48:00,126.45,126.51,126.45,126.51,458500000.0
2008-10-30 01:49:00,126.51,126.53,126.495,126.505,348000000.0
2008-10-30 01:50:00,126.505,126.52,126.5,126.5,105600000.0
2008-10-30 01:51:00,126.5,126.5,126.5,126.5,10800000.0
2008-10-30 01:52:00,126.5,126.51,126.5,126.51,61200000.0
2008-10-30 01:53:00,126.515,126.555,126.515,126.52,404800000.0
2008-10-30 01:54:00,126.52,126.52,126.44,126.44,325200000.0
2008-10-30 01:55:00,126.44,126.44,126.36,126.39,243400000.0
2008-10-30 01:56:00,126.38,126.38,126.32,126.32,42400000.0
2008-10-30 01:57:00,126.305,126.4,126.3,126.395,199200000.0
2008-10-30 01:58:00,126.4,126.42,126.38,126.39,157100000.0
2008-10-30 01:59:00,126.38,126.4,126.37,126.39,125400000.0
2008-10-30 02:00:00,126.38,126.39,126.365,126.37,454900001.0
2008-10-30 02:01:00,126.37,126.4,126.365,126.4,609000000.0
2008-10-30 02:02:00,126.41,126.53,126.39,126.5,376600000.0
2008-10-30 02:03:00,126.5,126.51,126.44,126.45,487600000.0
2008-10-30 02:04:00,126.45,126.49,126.45,126.46,483000000.0
2008-10-30 02:05:00,126.46,126.54,126.46,126.54,349800000.0
2008-10-30 02:06:00,126.555,126.57,126.54,126.555,180500000.0
2008-10-30 02:07:00,126.555,126.57,126.525,126.565,669800000.0
2008-10-30 02:08:00,126.555,126.59,126.55,126.58,206800000.0
2008-10-30 02:09:00,126.575,126.725,126.57,126.72,514200000.0
2008-10-30 02:10:00,126.72,126.78,126.695,126.78,322300000.0
2008-10-30 02:11:00,126.78,126.9,126.78,126.87,448800001.0
2008-10-30 02:12:00,126.87,126.94,126.87,126.93,381700000.0
2008-10-30 02:13:00,126.94,127.085,126.93,127.065,596300003.0
2008-10-30 02:14:00,127.065,127.08,126.865,126.88,759900004.0
2008-10-30 02:15:00,126.88,126.995,126.785,126.97,517100000.0
2008-10-30 02:16:00,126.97,127.12,126.97,127.07,297600000.0
2008-10-30 02:17:00,127.03,127.515,127.02,127.515,570100000.0
2008-10-30 02:18:00,127.52,127.725,127.52,127.6,852900000.0
2008-10-30 02:19:00,127.61,127.61,127.51,127.59,631200000.0
2008-10-30 02:20:00,127.59,127.68,127.555,127.67,759200002.0
2008-10-30 02:21:00,127.67,127.94,127.59,127.77,738300000.0
2008-10-30 02:22:00,127.77,127.905,127.76,127.865,700500002.0
2008-10-30 02:23:00,127.87,128.54,127.85,128.54,646000000.0
2008-10-30 02:24:00,128.55,128.68,128.33,128.34,682000000.0
2008-10-30 02:25:00,128.34,128.34,128.12,128.34,760100000.0
2008-10-30 02:26:00,128.34,128.34,128.26,128.26,435300000.0
2008-10-30 02:27:00,128.26,128.3,128.215,128.25,420600000.0
2008-10-30 02:28:00,128.25,128.26,128.115,128.115,391200000.0
2008-10-30 02:29:00,128.11,128.19,128.1,128.17,861600000.0
2008-10-30 02:30:00,128.17,128.175,128.095,128.145,202800000.0
2008-10-30 02:31:00,128.15,128.15,128.085,128.1,199200000.0
2008-10-30 02:32:00,128.11,128.115,128.045,128.09,339000000.0
2008-10-30 02:33:00,128.09,128.09,127.925,127.94,542600000.0
2008-10-30 02:34:00,127.95,127.955,127.43,127.45,379500000.0
2008-10-30 02:35:00,127.46,127.73,127.455,127.67,517500002.0
2008-10-30 02:36:00,127.67,127.745,127.66,127.675,464200002.0
2008-10-30 02:37:00,127.675,127.73,127.575,127.71,665500000.0
2008-10-30 02:38:00,127.71,127.73,127.575,127.61,322799999.0
2008-10-30 02:39:00,127.62,127.66,127.61,127.64,221600000.0
2008-10-30 02:40:00,127.64,127.955,127.64,127.89,723700000.0
2008-10-30 02:41:00,127.89,128.02,127.89,127.99,819700002.0
2008-10-30 02:42:00,127.985,128.07,127.955,128.05,667100002.0
2008-10-30 02:43:00,128.05,128.05,127.9,127.955,681300002.0
2008-10-30 02:44:00,127.955,128.06,127.955,127.96,355000001.0
2008-10-30 02:45:00,127.96,127.96,127.66,127.75,457800000.0
2008-10-30 02:46:00,127.75,127.9,127.74,127.82,550800000.0
2008-10-30 02:47:00,127.82,127.89,127.78,127.89,1063100000.0
2008-10-30 02:48:00,127.89,128.04,127.88,127.98,550400000.0
2008-10-30 02:49:00,127.98,128.09,127.945,128.045,362100000.0
2008-10-30 02:50:00,128.05,128.275,128.05,128.275,721600000.0
2008-10-30 02:51:00,128.275,128.625,128.185,128.625,407400000.0
2008-10-30 02:52:00,128.625,128.69,128.575,128.67,354400000.0
2008-10-30 02:53:00,128.67,128.755,128.595,128.595,480400000.0
2008-10-30 02:54:00,128.595,128.915,128.59,128.905,380400000.0
2008-10-30 02:55:00,128.92,128.945,128.71,128.78,364300000.0
2008-10-30 02:56:00,128.78,128.79,128.72,128.75,279700000.0
2008-10-30 02:57:00,128.735,128.74,128.54,128.545,345600000.0
2008-10-30 02:58:00,128.545,128.545,128.395,128.415,578800000.0
2008-10-30 02:59:00,128.41,128.445,128.39,128.42,447600000.0
2008-10-30 03:00:00,128.42,128.56,128.42,128.56,700300000.0
2008-10-30 03:01:00,128.555,128.8,128.555,128.73,521400001.0
2008-10-30 03:02:00,128.74,128.96,128.715,128.95,512800000.0
2008-10-30 03:03:00,128.96,129.005,128.875,129.0,635699997.0
2008-10-30 03:04:00,129.01,129.155,129.0,129.155,413100000.0
2008-10-30 03:05:00,129.15,129.235,129.09,129.235,584000000.0
2008-10-30 03:06:00,129.23,129.445,129.22,129.435,711800000.0
2008-10-30 03:07:00,129.44,129.465,129.35,129.39,464800000.0
2008-10-30 03:08:00,129.395,129.395,129.22,129.22,504700000.0
2008-10-30 03:09:00,129.22,129.23,129.09,129.14,477800001.0
2008-10-30 03:10:00,129.14,129.15,128.995,129.06,361600001.0
2008-10-30 03:11:00,129.06,129.2,129.06,129.16,729600001.0
2008-10-30 03:12:00,129.14,129.32,129.13,129.315,740000002.0
2008-10-30 03:13:00,129.315,129.77,129.315,129.75,771800002.0
2008-10-30 03:14:00,129.755,129.865,129.755,129.8,392100000.0
2008-10-30 03:15:00,129.8,129.865,129.64,129.64,475000000.0
2008-10-30 03:16:00,129.64,129.67,129.59,129.625,577200000.0
2008-10-30 03:17:00,129.625,129.98,129.61,129.97,810900001.0
2008-10-30 03:18:00,129.97,130.47,129.97,130.42,805800000.0
2008-10-30 03:19:00,130.42,130.66,130.2,130.33,819799995.0
2008-10-30 03:20:00,130.33,130.355,129.755,129.76,828800000.0
2008-10-30 03:21:00,129.76,129.76,129.45,129.55,1029500001.0
2008-10-30 03:22:00,129.55,129.62,129.48,129.61,735300000.0
2008-10-30 03:23:00,129.61,129.69,129.375,129.5,517300000.0
2008-10-30 03:24:00,129.51,129.57,129.47,129.55,613200000.0
2008-10-30 03:25:00,129.55,129.775,129.455,129.775,564200001.0
2008-10-30 03:26:00,129.775,129.805,129.605,129.67,709600000.0
2008-10-30 03:27:00,129.67,129.695,129.6,129.605,702899999.0
2008-10-30 03:28:00,129.615,129.705,129.595,129.69,846600002.0
2008-10-30 03:29:00,129.69,129.705,129.6,129.605,720000000.0
2008-10-30 03:30:00,129.6,129.64,129.48,129.5,789199997.0
2008-10-30 03:31:00,129.51,129.51,129.025,129.075,574299999.0
2008-10-30 03:32:00,129.09,129.61,129.09,129.57,804000004.0
2008-10-30 03:33:00,129.57,129.57,129.42,129.43,845300000.0
2008-10-30 03:34:00,129.43,129.465,129.21,129.21,490600000.0
2008-10-30 03:35:00,129.185,129.19,129.1,129.14,1173199994.0
2008-10-30 03:36:00,129.14,129.3,129.14,129.3,523500001.0
2008-10-30 03:37:00,129.31,129.655,129.255,129.655,276500000.0
2008-10-30 03:38:00,129.665,129.675,129.39,129.39,645000000.0
2008-10-30 03:39:00,129.38,129.46,129.36,129.39,570800000.0
2008-10-30 03:40:00,129.395,129.445,129.315,129.445,801600002.0
2008-10-30 03:41:00,129.455,129.535,129.42,129.43,462600000.0
2008-10-30 03:42:00,129.44,129.49,129.335,129.34,477000000.0
2008-10-30 03:43:00,129.345,129.43,129.29,129.415,752199999.0
2008-10-30 03:44:00,129.42,129.49,129.4,129.45,833599999.0
2008-10-30 03:45:00,129.44,129.55,129.39,129.55,889400000.0
2008-10-30 03:46:00,129.54,129.555,129.49,129.53,965299995.0
2008-10-30 03:47:00,129.545,129.545,129.485,129.505,244800000.0
2008-10-30 03:48:00,129.5,129.52,129.375,129.395,683800001.0
2008-10-30 03:49:00,129.38,129.38,129.185,129.28,1150000000.0
2008-10-30 03:50:00,129.28,129.33,129.22,129.315,852300000.0
2008-10-30 03:51:00,129.325,129.415,129.235,129.255,1016400000.0
2008-10-30 03:52:00,129.265,129.315,129.245,129.295,763200000.0
2008-10-30 03:53:00,129.295,129.435,129.28,129.42,836300002.0
2008-10-30 03:54:00,129.405,129.53,129.405,129.525,596600000.0
2008-10-30 03:55:00,129.52,129.56,129.5,129.56,537400000.0
2008-10-30 03:56:00,129.575,129.75,129.57,129.685,898800001.0
2008-10-30 03:57:00,129.685,129.705,129.65,129.68,493600000.0
2008-10-30 03:58:00,129.68,129.8,129.68,129.8,974900006.0
2008-10-30 03:59:00,129.8,129.805,129.74,129.75,527400000.0
2008-10-30 04:00:00,129.75,129.75,129.61,129.645,803399999.0
2008-10-30 04:01:00,129.66,129.66,129.61,129.615,409800000.0
2008-10-30 04:02:00,129.62,129.625,129.435,129.445,548000000.0
2008-10-30 04:03:00,129.445,129.445,129.385,129.43,497300000.0
2008-10-30 04:04:00,129.405,129.435,129.405,129.41,198600000.0
2008-10-30 04:05:00,129.425,129.44,129.415,129.425,185800000.0
2008-10-30 04:06:00,129.43,129.51,129.43,129.51,374400000.0
2008-10-30 04:07:00,129.52,129.63,129.52,129.63,306700000.0
2008-10-30 04:08:00,129.63,129.64,129.565,129.575,385200000.0
2008-10-30 04:09:00,129.575,129.68,129.575,129.66,833400000.0
2008-10-30 04:10:00,129.66,129.66,129.6,129.62,440700000.0
2008-10-30 04:11:00,129.62,129.635,129.505,129.52,316000000.0
2008-10-30 04:12:00,129.52,129.585,129.52,129.58,309100000.0
2008-10-30 04:13:00,129.58,129.63,129.58,129.6,134000000.0
2008-10-30 04:14:00,129.61,129.63,129.605,129.61,275600000.0
2008-10-30 04:15:00,129.61,129.625,129.565,129.565,210400000.0
2008-10-30 04:16:00,129.565,129.635,129.54,129.615,568100000.0
2008-10-30 04:17:00,129.615,129.635,129.525,129.56,247200000.0
2008-10-30 04:18:00,129.55,129.605,129.54,129.575,439200000.0
2008-10-30 04:19:00,129.58,129.665,129.58,129.655,276600000.0
2008-10-30 04:20:00,129.655,129.655,129.605,129.655,592800000.0
2008-10-30 04:21:00,129.655,129.675,129.635,129.67,308200000.0
2008-10-30 04:22:00,129.66,129.7,129.65,129.65,288000000.0
2008-10-30 04:23:00,129.64,129.64,129.55,129.555,441600000.0
2008-10-30 04:24:00,129.56,129.645,129.53,129.645,569400000.0
2008-10-30 04:25:00,129.655,129.665,129.635,129.665,260200000.0
2008-10-30 04:26:00,129.66,129.66,129.63,129.645,228800000.0
2008-10-30 04:27:00,129.64,129.675,129.635,129.67,291200000.0
2008-10-30 04:28:00,129.655,129.68,129.635,129.64,199200000.0
2008-10-30 04:29:00,129.655,129.755,129.645,129.735,338400000.0
2008-10-30 04:30:00,129.73,129.765,129.71,129.755,492600000.0
2008-10-30 04:31:00,129.755,129.805,129.745,129.785,283200000.0
2008-10-30 04:32:00,129.79,129.96,129.785,129.9,645800002.0
2008-10-30 04:33:00,129.925,129.96,129.755,129.96,664100001.0
2008-10-30 04:34:00,129.96,129.995,129.81,129.825,573200000.0
2008-10-30 04:35:00,129.825,129.935,129.78,129.84,958599996.0
2008-10-30 04:36:00,129.855,130.055,129.825,130.055,857400000.0
2008-10-30 04:37:00,130.06,130.31,130.055,130.28,854799998.0
2008-10-30 04:38:00,130.28,130.375,130.27,130.335,785200000.0
2008-10-30 04:39:00,130.335,130.445,130.33,130.44,788400000.0
2008-10-30 04:40:00,130.44,130.725,130.43,130.725,642600001.0
2008-10-30 04:41:00,130.72,131.035,130.71,130.96,836200001.0
2008-10-30 04:42:00,130.96,130.96,130.815,130.845,1178000004.0
2008-10-30 04:43:00,130.845,130.95,130.815,130.85,1009799998.0
2008-10-30 04:44:00,130.85,130.91,130.705,130.73,811400000.0
2008-10-30 04:45:00,130.735,130.88,130.73,130.8,623600001.0
2008-10-30 04:46:00,130.8,130.93,130.77,130.91,519600001.0
2008-10-30 04:47:00,130.925,130.94,130.81,130.84,334200000.0
2008-10-30 04:48:00,130.77,130.82,130.54,130.57,436700000.0
2008-10-30 04:49:00,130.55,130.655,130.49,130.655,432200000.0
2008-10-30 04:50:00,130.665,130.68,130.565,130.58,739000003.0
2008-10-30 04:51:00,130.58,130.585,130.51,130.565,367800000.0
2008-10-30 04:52:00,130.565,130.585,130.495,130.54,588600000.0
2008-10-30 04:53:00,130.505,130.505,130.455,130.5,460100000.0
2008-10-30 04:54:00,130.5,130.64,130.48,130.64,295800000.0
2008-10-30 04:55:00,130.635,130.725,130.635,130.695,781000002.0
2008-10-30 04:56:00,130.695,130.695,130.445,130.465,794600000.0
2008-10-30 04:57:00,130.465,130.605,130.45,130.59,511200000.0
2008-10-30 04:58:00,130.58,130.63,130.555,130.57,487400000.0
2008-10-30 04:59:00,130.57,130.57,130.32,130.32,550500000.0
2008-10-30 05:00:00,130.32,130.33,130.22,130.32,529400000.0
2008-10-30 05:01:00,130.32,130.32,130.27,130.295,259600000.0
2008-10-30 05:02:00,130.295,130.34,130.27,130.33,688200002.0
2008-10-30 05:03:00,130.34,130.37,130.285,130.29,394600001.0
2008-10-30 05:04:00,130.28,130.35,130.28,130.32,115100000.0
2008-10-30 05:05:00,130.32,130.38,130.31,130.36,82400000.0
2008-10-30 05:06:00,130.355,130.37,130.295,130.32,411400000.0
2008-10-30 05:07:00,130.325,130.405,130.325,130.395,511200000.0
2008-10-30 05:08:00,130.385,130.405,130.345,130.345,251800000.0
2008-10-30 05:09:00,130.34,130.365,130.33,130.33,778399999.0
2008-10-30 05:10:00,130.33,130.37,130.295,130.295,360000000.0
2008-10-30 05:11:00,130.295,130.405,130.295,130.395,314200000.0
2008-10-30 05:12:00,130.395,130.4,130.39,130.4,70000000.0
2008-10-30 05:13:00,130.4,130.4,130.245,130.265,283200000.0
2008-10-30 05:14:00,130.265,130.265,130.165,130.21,441000001.0
2008-10-30 05:15:00,130.21,130.22,130.145,130.175,438000000.0
2008-10-30 05:16:00,130.18,130.35,130.175,130.345,556800000.0
2008-10-30 05:17:00,130.345,130.345,130.33,130.33,509400001.0
2008-10-30 05:18:00,130.33,130.34,130.21,130.27,352399999.0
2008-10-30 05:19:00,130.26,130.3,130.23,130.25,157900000.0
2008-10-30 05:20:00,130.25,130.32,130.21,130.225,561300000.0
2008-10-30 05:21:00,130.22,130.245,130.165,130.245,798000015.0
2008-10-30 05:22:00,130.235,130.275,130.165,130.18,619399989.0
2008-10-30 05:23:00,130.18,130.185,129.945,129.95,647600000.0
2008-10-30 05:24:00,129.95,130.0,129.88,129.975,305000000.0
2008-10-30 05:25:00,129.98,129.985,129.9,129.935,529400002.0
2008-10-30 05:26:00,129.94,130.09,129.935,129.935,367800000.0
2008-10-30 05:27:00,129.955,129.955,129.645,129.73,626300001.0
2008-10-30 05:28:00,129.735,129.77,129.625,129.625,495400000.0
2008-10-30 05:29:00,129.63,129.68,129.47,129.67,638800000.0
2008-10-30 05:30:00,129.67,129.735,129.555,129.61,726000000.0
2008-10-30 05:31:00,129.605,129.61,129.38,129.38,621800000.0
2008-10-30 05:32:00,129.38,129.38,129.105,129.13,445200000.0
2008-10-30 05:33:00,129.13,129.325,129.13,129.3,778000004.0
2008-10-30 05:34:00,129.3,129.44,129.3,129.425,905600005.0
2008-10-30 05:35:00,129.42,129.48,129.42,129.46,608999998.0
2008-10-30 05:36:00,129.45,129.695,129.44,129.695,581000000.0
2008-10-30 05:37:00,129.7,129.87,129.695,129.87,549400000.0
2008-10-30 05:38:00,129.87,129.87,129.725,129.765,708800000.0
2008-10-30 05:39:00,129.76,129.78,129.58,129.66,1094000002.0
2008-10-30 05:40:00,129.655,129.74,129.61,129.74,759400000.0
2008-10-30 05:41:00,129.735,129.925,129.685,129.87,542700000.0
2008-10-30 05:42:00,129.88,129.97,129.875,129.97,448000000.0
2008-10-30 05:43:00,129.965,130.105,129.96,130.06,658800000.0
2008-10-30 05:44:00,130.055,130.055,129.945,130.01,651600000.0
2008-10-30 05:45:00,130.02,130.085,130.015,130.02,334800001.0
2008-10-30 05:46:00,130.02,130.065,129.905,129.935,514300001.0
2008-10-30 05:47:00,129.94,129.94,129.81,129.82,379400000.0
2008-10-30 05:48:00,129.81,129.81,129.615,129.685,715200000.0
2008-10-30 05:49:00,129.655,129.675,129.58,129.665,520400000.0
2008-10-30 05:50:00,129.675,129.685,129.59,129.61,515100000.0
2008-10-30 05:51:00,129.625,129.835,129.625,129.77,409000000.0
2008-10-30 05:52:00,129.77,129.77,129.63,129.67,398500000.0
2008-10-30 05:53:00,129.605,129.74,129.575,129.695,639600000.0
2008-10-30 05:54:00,129.71,129.795,129.69,129.795,324400000.0
2008-10-30 05:55:00,129.79,129.855,129.78,129.85,373000000.0
2008-10-30 05:56:00,129.85,129.875,129.835,129.85,341200000.0
2008-10-30 05:57:00,129.85,129.875,129.85,129.87,206800000.0
2008-10-30 05:58:00,129.86,130.15,129.86,130.14,578400000.0
2008-10-30 05:59:00,130.14,130.48,130.14,130.315,939199999.0
2008-10-30 06:00:00,130.33,130.34,130.015,130.04,798000003.0
2008-10-30 06:01:00,130.045,130.05,129.92,129.965,566600000.0
2008-10-30 06:02:00,129.98,130.075,129.94,130.0,818200002.0
2008-10-30 06:03:00,130.01,130.02,129.95,129.96,118200000.0
2008-10-30 06:04:00,129.96,129.96,129.82,129.865,291400000.0
2008-10-30 06:05:00,129.865,129.865,129.695,129.71,455800000.0
2008-10-30 06:06:00,129.71,129.725,129.66,129.66,233400000.0
2008-10-30 06:07:00,129.66,129.68,129.55,129.55,454200000.0
2008-10-30 06:08:00,129.55,129.645,129.395,129.645,462200000.0
2008-10-30 06:09:00,129.635,129.81,129.625,129.81,391400000.0
2008-10-30 06:10:00,129.81,129.915,129.81,129.85,333400000.0
2008-10-30 06:11:00,129.845,129.85,129.745,129.765,167000000.0
2008-10-30 06:12:00,129.755,129.755,129.71,129.73,267600000.0
2008-10-30 06:13:00,129.715,129.755,129.7,129.755,194800000.0
2008-10-30 06:14:00,129.755,129.775,129.71,129.755,262900000.0
2008-10-30 06:15:00,129.76,129.785,129.74,129.745,220000000.0
2008-10-30 06:16:00,129.745,129.765,129.655,129.66,499600003.0
2008-10-30 06:17:00,129.66,129.8,129.66,129.795,323600000.0
2008-10-30 06:18:00,129.795,129.82,129.785,129.82,193800000.0
2008-10-30 06:19:00,129.82,129.865,129.82,129.86,772600003.0
2008-10-30 06:20:00,129.86,129.88,129.82,129.82,615600002.0
2008-10-30 06:21:00,129.815,129.935,129.815,129.935,467800000.0
2008-10-30 06:22:00,129.94,130.05,129.94,130.035,310600000.0
2008-10-30 06:23:00,130.035,130.04,129.91,129.93,319400000.0
2008-10-30 06:24:00,129.9,129.95,129.9,129.925,450400001.0
2008-10-30 06:25:00,129.94,129.98,129.92,129.97,772600002.0
2008-10-30 06:26:00,129.97,130.01,129.965,129.98,227800000.0
2008-10-30 06:27:00,129.975,130.025,129.95,129.965,267400000.0
2008-10-30 06:28:00,129.97,129.98,129.76,129.765,1071300021.0
2008-10-30 06:29:00,129.765,129.91,129.765,129.89,635800002.0
2008-10-30 06:30:00,129.89,130.01,129.89,129.97,497999999.0
2008-10-30 06:31:00,129.98,130.11,129.98,130.09,345400000.0
2008-10-30 06:32:00,130.09,130.255,130.09,130.24,439400000.0
2008-10-30 06:33:00,130.24,130.24,130.02,130.02,686600001.0
2008-10-30 06:34:00,130.03,130.075,129.93,129.955,430800000.0
2008-10-30 06:35:00,129.95,129.975,129.95,129.95,618200016.0
2008-10-30 06:36:00,129.88,129.945,129.86,129.94,476400000.0
2008-10-30 06:37:00,129.925,130.01,129.92,129.98,626200000.0
2008-10-30 06:38:00,129.995,130.06,129.995,130.06,630800010.0
2008-10-30 06:39:00,130.09,130.095,129.975,130.025,723800004.0
2008-10-30 06:40:00,130.025,130.03,129.915,129.94,276200000.0
2008-10-30 06:41:00,129.93,129.945,129.86,129.88,475000000.0
2008-10-30 06:42:00,129.88,129.995,129.87,129.935,973600002.0
2008-10-30 06:43:00,129.935,129.985,129.915,129.97,616000001.0
2008-10-30 06:44:00,129.97,129.99,129.915,129.915,221600004.0
2008-10-30 06:45:00,129.92,129.96,129.875,129.89,90800000.0
2008-10-30 06:46:00,129.89,129.92,129.865,129.89,89200000.0
2008-10-30 06:47:00,129.89,129.9,129.78,129.78,465000000.0
2008-10-30 06:48:00,129.78,129.79,129.715,129.79,446400000.0
2008-10-30 06:49:00,129.79,129.79,129.735,129.74,293600000.0
2008-10-30 06:50:00,129.725,129.74,129.62,129.66,198200000.0
2008-10-30 06:51:00,129.635,129.675,129.61,129.65,466200000.0
2008-10-30 06:52:00,129.65,129.795,129.65,129.735,595600000.0
2008-10-30 06:53:00,129.73,129.85,129.73,129.85,277500000.0
2008-10-30 06:54:00,129.84,129.88,129.82,129.87,345800001.0
2008-10-30 06:55:00,129.88,129.905,129.765,129.77,489600000.0
2008-10-30 06:56:00,129.77,129.825,129.71,129.72,622400000.0
2008-10-30 06:57:00,129.73,129.76,129.695,129.75,600600000.0
2008-10-30 06:58:00,129.75,129.75,129.71,129.74,315600000.0
2008-10-30 06:59:00,129.735,129.8,129.72,129.795,458000000.0
2008-10-30 07:00:00,129.8,129.835,129.795,129.805,255000000.0
2008-10-30 07:01:00,129.815,129.815,129.755,129.8,343200000.0
2008-10-30 07:02:00,129.8,129.82,129.735,129.735,215500000.0
2008-10-30 07:03:00,129.735,129.755,129.715,129.73,198000000.0
2008-10-30 07:04:00,129.735,129.735,129.71,129.715,216000000.0
2008-10-30 07:05:00,129.715,129.735,129.71,129.73,302200000.0
2008-10-30 07:06:00,129.73,129.735,129.61,129.61,701399996.0
2008-10-30 07:07:00,129.61,129.635,129.58,129.63,784000000.0
2008-10-30 07:08:00,129.63,129.75,129.63,129.73,464000001.0
2008-10-30 07:09:00,129.73,129.825,129.68,129.77,458800000.0
2008-10-30 07:10:00,129.76,129.76,129.675,129.73,565199999.0
2008-10-30 07:11:00,129.73,129.74,129.69,129.72,425400006.0
2008-10-30 07:12:00,129.725,129.74,129.675,129.69,252800002.0
2008-10-30 07:13:00,129.69,129.7,129.515,129.535,422800000.0
2008-10-30 07:14:00,129.53,129.59,129.53,129.56,318800000.0
2008-10-30 07:15:00,129.58,129.69,129.575,129.69,373200000.0
2008-10-30 07:16:00,129.695,129.725,129.615,129.615,477200000.0
2008-10-30 07:17:00,129.61,129.65,129.53,129.53,571800000.0
2008-10-30 07:18:00,129.53,129.555,129.53,129.54,231600000.0
2008-10-30 07:19:00,129.54,129.62,129.535,129.57,784399999.0
2008-10-30 07:20:00,129.6,129.64,129.49,129.63,1014400013.0
2008-10-30 07:21:00,129.63,129.63,129.415,129.53,109100000.0
2008-10-30 07:22:00,129.53,129.63,129.505,129.595,723400001.0
2008-10-30 07:23:00,129.595,129.68,129.52,129.62,941799999.0
2008-10-30 07:24:00,129.625,129.725,129.585,129.68,1259599999.0
2008-10-30 07:25:00,129.675,129.695,129.575,129.63,1254000011.0
2008-10-30 07:26:00,129.63,129.63,129.425,129.425,1147600001.0
2008-10-30 07:27:00,129.43,129.545,129.37,129.53,838999999.0
2008-10-30 07:28:00,129.535,129.55,129.455,129.5,447600000.0
2008-10-30 07:29:00,129.5,129.5,129.365,129.46,519000000.0
2008-10-30 07:30:00,129.46,129.58,129.42,129.555,568800001.0
2008-10-30 07:31:00,129.56,129.735,129.56,129.67,839800001.0
2008-10-30 07:32:00,129.665,129.755,129.63,129.72,718000000.0
2008-10-30 07:33:00,129.72,129.84,129.715,129.825,484600000.0
2008-10-30 07:34:00,129.82,129.93,129.82,129.88,998400000.0
2008-10-30 07:35:00,129.87,129.87,129.745,129.75,877400000.0
2008-10-30 07:36:00,129.755,129.85,129.755,129.82,250200000.0
2008-10-30 07:37:00,129.82,129.83,129.675,129.775,463300000.0
2008-10-30 07:38:00,129.77,129.84,129.75,129.82,1029000000.0
2008-10-30 07:39:00,129.82,129.89,129.785,129.785,527000000.0
2008-10-30 07:40:00,129.8,129.825,129.755,129.77,645600000.0
2008-10-30 07:41:00,129.77,129.82,129.77,129.8,792000000.0
2008-10-30 07:42:00,129.8,129.8,129.69,129.77,428400000.0
2008-10-30 07:43:00,129.765,129.835,129.735,129.82,775800000.0
2008-10-30 07:44:00,129.82,129.85,129.78,129.78,126400000.0
2008-10-30 07:45:00,129.79,129.81,129.76,129.79,41000000.0
2008-10-30 07:46:00,129.79,129.93,129.79,129.93,386800000.0
2008-10-30 07:47:00,129.935,130.105,129.93,130.105,705399998.0
2008-10-30 07:48:00,130.11,130.19,129.965,130.185,751800001.0
2008-10-30 07:49:00,130.185,130.275,130.18,130.25,772400000.0
2008-10-30 07:50:00,130.25,130.25,130.1,130.14,349700000.0
2008-10-30 07:51:00,130.13,130.13,130.02,130.025,500400000.0
2008-10-30 07:52:00,130.02,130.025,129.945,129.96,420000000.0
2008-10-30 07:53:00,129.96,129.965,129.89,129.895,205600000.0
2008-10-30 07:54:00,129.895,129.92,129.83,129.855,1175800014.0
2008-10-30 07:55:00,129.86,129.865,129.77,129.78,618000000.0
2008-10-30 07:56:00,129.79,129.895,129.785,129.875,450200000.0
2008-10-30 07:57:00,129.88,130.03,129.88,129.94,629200000.0
2008-10-30 07:58:00,129.94,129.995,129.925,129.995,551400000.0
2008-10-30 07:59:00,129.99,130.135,129.99,130.12,470600000.0
2008-10-30 08:00:00,130.12,130.12,129.98,129.985,867400000.0
2008-10-30 08:01:00,129.98,129.995,129.915,129.93,712600000.0
2008-10-30 08:02:00,129.93,129.945,129.795,129.81,753600000.0
2008-10-30 08:03:00,129.8,129.815,129.745,129.75,613200000.0
2008-10-30 08:04:00,129.75,129.75,129.55,129.56,785400000.0
2008-10-30 08:05:00,129.56,129.56,129.42,129.49,593600000.0
2008-10-30 08:06:00,129.485,129.64,129.48,129.64,793499999.0
2008-10-30 08:07:00,129.64,129.66,129.575,129.615,651000000.0
2008-10-30 08:08:00,129.61,129.63,129.525,129.525,1237999997.0
2008-10-30 08:09:00,129.525,129.53,129.46,129.51,432399998.0
2008-10-30 08:10:00,129.515,129.56,129.505,129.52,510000000.0
2008-10-30 08:11:00,129.52,129.535,129.52,129.52,343200000.0
2008-10-30 08:12:00,129.52,129.56,129.38,129.44,707399999.0
2008-10-30 08:13:00,129.44,129.44,129.31,129.31,631000003.0
2008-10-30 08:14:00,129.315,129.35,129.115,129.125,415800000.0
2008-10-30 08:15:00,129.13,129.135,129.045,129.1,1130800000.0
2008-10-30 08:16:00,129.105,129.145,129.085,129.09,930800000.0
2008-10-30 08:17:00,129.09,129.09,128.905,128.99,692000000.0
2008-10-30 08:18:00,129.0,129.3,129.0,129.3,585500000.0
2008-10-30 08:19:00,129.295,129.395,129.285,129.38,383900001.0
2008-10-30 08:20:00,129.38,129.57,129.375,129.55,583100000.0
2008-10-30 08:21:00,129.54,129.685,129.54,129.68,927800000.0
2008-10-30 08:22:00,129.685,129.8,129.67,129.8,822200000.0
2008-10-30 08:23:00,129.8,129.905,129.795,129.85,1106599999.0
2008-10-30 08:24:00,129.85,129.935,129.75,129.75,959999999.0
2008-10-30 08:25:00,129.75,129.775,129.69,129.69,636999999.0
2008-10-30 08:26:00,129.72,129.835,129.705,129.73,535000000.0
2008-10-30 08:27:00,129.73,129.74,129.68,129.705,523599999.0
2008-10-30 08:28:00,129.715,129.79,129.69,129.715,491200000.0
2008-10-30 08:29:00,129.725,129.725,129.68,129.69,206400000.0
2008-10-30 08:30:00,129.69,129.76,129.68,129.75,360000000.0
2008-10-30 08:31:00,129.75,129.91,129.75,129.905,614000002.0
2008-10-30 08:32:00,129.91,129.975,129.87,129.96,626400000.0
2008-10-30 08:33:00,129.96,130.03,129.94,130.025,385800000.0
2008-10-30 08:34:00,130.015,130.065,130.015,130.045,705600000.0
2008-10-30 08:35:00,130.04,130.075,130.04,130.05,691200000.0
2008-10-30 08:36:00,130.05,130.05,129.96,129.99,826200000.0
2008-10-30 08:37:00,129.975,130.025,129.965,129.995,546800001.0
2008-10-30 08:38:00,129.99,130.055,129.985,130.05,559800000.0
2008-10-30 08:39:00,130.05,130.135,130.05,130.135,635400002.0
2008-10-30 08:40:00,130.13,130.2,130.095,130.1,577300002.0
2008-10-30 08:41:00,130.1,130.1,129.865,129.865,569199999.0
2008-10-30 08:42:00,129.855,130.02,129.85,130.02,708000002.0
2008-10-30 08:43:00,130.005,130.04,130.0,130.015,286100001.0
2008-10-30 08:44:00,130.005,130.03,129.89,129.89,550400000.0
2008-10-30 08:45:00,129.9,129.93,129.735,129.785,922200002.0
2008-10-30 08:46:00,129.78,129.91,129.77,129.91,710000000.0
2008-10-30 08:47:00,129.91,130.015,129.91,129.945,450400000.0
2008-10-30 08:48:00,129.95,129.96,129.91,129.93,474600001.0
2008-10-30 08:49:00,129.92,129.99,129.895,129.98,381600001.0
2008-10-30 08:50:00,129.98,129.98,129.885,129.885,195600000.0
2008-10-30 08:51:00,129.88,129.895,129.84,129.885,338400000.0
2008-10-30 08:52:00,129.89,130.015,129.87,129.98,503799996.0
2008-10-30 08:53:00,129.98,129.98,129.74,129.745,615599993.0
2008-10-30 08:54:00,129.745,129.755,129.64,129.685,559000000.0
2008-10-30 08:55:00,129.685,129.79,129.685,129.78,347200000.0
2008-10-30 08:56:00,129.78,129.79,129.675,129.68,396200001.0
2008-10-30 08:57:00,129.675,129.77,129.67,129.77,414000000.0
2008-10-30 08:58:00,129.77,129.79,129.715,129.785,512400000.0
2008-10-30 08:59:00,129.78,129.8,129.755,129.8,389600001.0
2008-10-30 09:00:00,129.8,129.81,129.74,129.79,715199999.0
2008-10-30 09:01:00,129.8,129.8,129.79,129.79,367000000.0
2008-10-30 09:02:00,129.785,129.79,129.74,129.79,480200000.0
2008-10-30 09:03:00,129.79,129.83,129.78,129.83,517800003.0
2008-10-30 09:04:00,129.83,129.83,129.83,129.83,191400000.0
2008-10-30 09:05:00,129.83,129.83,129.625,129.67,395199999.0
2008-10-30 09:06:00,129.67,129.67,129.485,129.535,844400001.0
2008-10-30 09:07:00,129.54,129.74,129.495,129.735,720600001.0
2008-10-30 09:08:00,129.735,129.81,129.715,129.76,1084200004.0
2008-10-30 09:09:00,129.76,129.8,129.705,129.75,741800001.0
2008-10-30 09:10:00,129.75,129.84,129.725,129.815,794200000.0
2008-10-30 09:11:00,129.815,129.905,129.785,129.89,592600001.0
2008-10-30 09:12:00,129.88,130.03,129.87,130.0,583000000.0
2008-10-30 09:13:00,129.995,130.195,129.975,130.195,669900000.0
2008-10-30 09:14:00,130.2,130.255,130.085,130.13,1022100001.0
2008-10-30 09:15:00,130.135,130.28,130.07,130.28,817000000.0
2008-10-30 09:16:00,130.28,130.445,130.28,130.435,833600000.0
2008-10-30 09:17:00,130.445,130.625,130.375,130.58,922400000.0
2008-10-30 09:18:00,130.57,130.74,130.56,130.635,1358200002.0
2008-10-30 09:19:00,130.655,130.945,130.645,130.935,1200599999.0
2008-10-30 09:20:00,130.935,130.995,130.69,130.74,1147200000.0
2008-10-30 09:21:00,130.735,130.74,130.545,130.61,726400008.0
2008-10-30 09:22:00,130.61,130.61,130.515,130.56,737200002.0
2008-10-30 09:23:00,130.56,130.64,130.49,130.56,846199999.0
2008-10-30 09:24:00,130.56,130.695,130.54,130.64,862800001.0
2008-10-30 09:25:00,130.64,130.73,130.55,130.605,732799999.0
2008-10-30 09:26:00,130.605,130.675,130.6,130.62,635800000.0
2008-10-30 09:27:00,130.615,130.66,130.565,130.58,643800000.0
2008-10-30 09:28:00,130.57,130.58,130.485,130.495,669600000.0
2008-10-30 09:29:00,130.495,130.51,130.265,130.325,699599999.0
2008-10-30 09:30:00,130.33,130.39,130.15,130.155,547800002.0
2008-10-30 09:31:00,130.15,130.24,130.05,130.13,751400000.0
2008-10-30 09:32:00,130.135,130.175,129.95,130.01,934000000.0
2008-10-30 09:33:00,130.01,130.275,130.01,130.24,711000002.0
2008-10-30 09:34:00,130.235,130.315,130.235,130.31,616800000.0
2008-10-30 09:35:00,130.31,130.39,130.31,130.385,361800000.0
2008-10-30 09:36:00,130.385,130.465,130.375,130.445,457200000.0
2008-10-30 09:37:00,130.44,130.455,130.385,130.42,530200000.0
2008-10-30 09:38:00,130.43,130.47,130.42,130.45,401600000.0
2008-10-30 09:39:00,130.45,130.48,130.45,130.465,325900000.0
2008-10-30 09:40:00,130.465,130.5,130.34,130.35,419900001.0
2008-10-30 09:41:00,130.35,130.4,130.235,130.325,686600000.0
2008-10-30 09:42:00,130.325,130.36,130.23,130.23,827500000.0
2008-10-30 09:43:00,130.23,130.23,130.06,130.07,781900003.0
2008-10-30 09:44:00,130.07,130.17,130.03,130.155,622800000.0
2008-10-30 09:45:00,130.155,130.19,130.095,130.095,610600000.0
2008-10-30 09:46:00,130.105,130.105,129.985,129.995,588200000.0
2008-10-30 09:47:00,129.995,130.07,129.945,130.07,532900000.0
2008-10-30 09:48:00,130.07,130.09,130.055,130.055,509200000.0
2008-10-30 09:49:00,130.055,130.12,130.055,130.11,439400000.0
2008-10-30 09:50:00,130.11,130.155,130.095,130.155,265100000.0
2008-10-30 09:51:00,130.155,130.17,130.155,130.155,240400000.0
2008-10-30 09:52:00,130.155,130.175,130.12,130.155,507400001.0
2008-10-30 09:53:00,130.155,130.255,130.15,130.24,383300001.0
2008-10-30 09:54:00,130.25,130.315,130.22,130.3,677399998.0
2008-10-30 09:55:00,130.3,130.33,130.26,130.32,636000000.0
2008-10-30 09:56:00,130.32,130.36,130.32,130.34,324000000.0
2008-10-30 09:57:00,130.33,130.35,130.295,130.32,502600000.0
2008-10-30 09:58:00,130.32,130.34,130.295,130.335,361000000.0
2008-10-30 09:59:00,130.335,130.455,130.285,130.455,461600000.0
2008-10-30 10:00:00,130.45,130.455,130.29,130.3,586599999.0
2008-10-30 10:01:00,130.305,130.315,130.23,130.25,651799999.0
2008-10-30 10:02:00,130.25,130.285,130.085,130.17,659800000.0
2008-10-30 10:03:00,130.185,130.21,129.905,129.99,378800001.0
2008-10-30 10:04:00,129.995,130.04,129.885,129.995,695799999.0
2008-10-30 10:05:00,129.995,130.035,129.9,129.975,783100002.0
2008-10-30 10:06:00,129.975,130.015,129.905,129.99,730600002.0
2008-10-30 10:07:00,129.99,130.17,129.975,130.04,756600000.0
2008-10-30 10:08:00,130.04,130.04,129.93,129.96,735499999.0
2008-10-30 10:09:00,129.95,130.01,129.95,130.01,559700000.0
2008-10-30 10:10:00,130.01,130.025,129.835,129.915,470900000.0
2008-10-30 10:11:00,129.92,129.96,129.77,129.785,523200000.0
2008-10-30 10:12:00,129.79,129.88,129.785,129.875,661800000.0
2008-10-30 10:13:00,129.885,129.895,129.81,129.845,881600001.0
2008-10-30 10:14:00,129.845,129.93,129.745,129.755,899400005.0
2008-10-30 10:15:00,129.76,129.78,129.525,129.605,513000000.0
2008-10-30 10:16:00,129.605,129.705,129.605,129.66,717800000.0
2008-10-30 10:17:00,129.66,129.75,129.63,129.685,588400000.0
2008-10-30 10:18:00,129.685,129.72,129.67,129.705,613400000.0
2008-10-30 10:19:00,129.7,129.765,129.635,129.705,419400000.0
2008-10-30 10:20:00,129.705,129.8,129.7,129.74,426600000.0
2008-10-30 10:21:00,129.745,129.805,129.74,129.775,329400000.0
2008-10-30 10:22:00,129.78,129.795,129.76,129.785,508800000.0
2008-10-30 10:23:00,129.79,129.84,129.745,129.81,485800000.0
2008-10-30 10:24:00,129.81,129.81,129.72,129.755,413200000.0
2008-10-30 10:25:00,129.755,129.77,129.575,129.65,479400000.0
2008-10-30 10:26:00,129.655,129.695,129.64,129.67,455400000.0
2008-10-30 10:27:00,129.67,129.67,129.59,129.6,434800000.0
2008-10-30 10:28:00,129.595,129.6,129.435,129.51,441400000.0
2008-10-30 10:29:00,129.495,129.555,129.415,129.48,534200000.0
2008-10-30 10:30:00,129.475,129.57,129.465,129.55,301200000.0
2008-10-30 10:31:00,129.55,129.565,129.495,129.535,506700000.0
2008-10-30 10:32:00,129.535,129.575,129.515,129.54,502400000.0
2008-10-30 10:33:00,129.54,129.595,129.525,129.57,435800001.0
2008-10-30 10:34:00,129.575,129.635,129.545,129.545,524000000.0
2008-10-30 10:35:00,129.545,129.595,129.505,129.525,416400000.0
2008-10-30 10:36:00,129.525,129.56,129.505,129.52,302200000.0
2008-10-30 10:37:00,129.52,129.545,129.51,129.515,355200000.0
2008-10-30 10:38:00,129.515,129.575,129.515,129.56,313200000.0
2008-10-30 10:39:00,129.56,129.61,129.52,129.595,386200000.0
2008-10-30 10:40:00,129.6,129.695,129.59,129.685,399600001.0
2008-10-30 10:41:00,129.685,129.725,129.63,129.725,421400000.0
2008-10-30 10:42:00,129.72,129.75,129.655,129.66,430000000.0
2008-10-30 10:43:00,129.66,129.815,129.66,129.815,581400000.0
2008-10-30 10:44:00,129.815,129.82,129.775,129.775,383500000.0
2008-10-30 10:45:00,129.775,129.84,129.76,129.82,519300000.0
2008-10-30 10:46:00,129.82,129.895,129.795,129.81,428800000.0
2008-10-30 10:47:00,129.81,129.82,129.76,129.77,468599999.0
2008-10-30 10:48:00,129.765,129.77,129.655,129.695,314200000.0
2008-10-30 10:49:00,129.68,129.78,129.645,129.725,425400000.0
2008-10-30 10:50:00,129.725,129.75,129.71,129.715,291500000.0
2008-10-30 10:51:00,129.715,129.735,129.695,129.71,248200000.0
2008-10-30 10:52:00,129.71,129.725,129.66,129.66,274200000.0
2008-10-30 10:53:00,129.66,129.66,129.545,129.58,579600000.0
2008-10-30 10:54:00,129.59,129.63,129.575,129.58,477600000.0
2008-10-30 10:55:00,129.58,129.595,129.355,129.415,639999999.0
2008-10-30 10:56:00,129.415,129.42,129.245,129.285,563300000.0
2008-10-30 10:57:00,129.285,129.315,129.245,129.3,498600001.0
2008-10-30 10:58:00,129.295,129.345,129.285,129.305,449400000.0
2008-10-30 10:59:00,129.305,129.315,129.215,129.22,484400000.0
2008-10-30 11:00:00,129.22,129.255,129.11,129.125,422200000.0
2008-10-30 11:01:00,129.125,129.165,129.04,129.05,355200000.0
2008-10-30 11:02:00,129.055,129.13,129.055,129.11,393600000.0
2008-10-30 11:03:00,129.11,129.125,129.035,129.125,457200000.0
2008-10-30 11:04:00,129.12,129.215,129.12,129.185,444200000.0
2008-10-30 11:05:00,129.185,129.225,129.14,129.145,447800000.0
2008-10-30 11:06:00,129.14,129.175,129.03,129.03,484000000.0
2008-10-30 11:07:00,129.045,129.075,128.87,128.895,723200000.0
2008-10-30 11:08:00,128.895,128.895,128.74,128.745,463800001.0
2008-10-30 11:09:00,128.745,128.885,128.745,128.845,428400000.0
2008-10-30 11:10:00,128.85,128.965,128.85,128.96,501700000.0
2008-10-30 11:11:00,128.96,129.055,128.96,129.045,653500000.0
2008-10-30 11:12:00,129.05,129.125,128.93,128.985,534200000.0
2008-10-30 11:13:00,128.985,129.09,128.975,129.08,680300000.0
2008-10-30 11:14:00,129.08,129.11,129.055,129.11,544600000.0
2008-10-30 11:15:00,129.11,129.13,128.995,128.995,418400000.0
2008-10-30 11:16:00,128.99,129.055,128.955,129.055,443400000.0
2008-10-30 11:17:00,129.055,129.16,129.03,129.16,544600000.0
2008-10-30 11:18:00,129.16,129.26,129.16,129.225,502200000.0
2008-10-30 11:19:00,129.23,129.285,129.21,129.215,390400000.0
2008-10-30 11:20:00,129.22,129.25,129.08,129.155,385000000.0
2008-10-30 11:21:00,129.155,129.19,128.97,128.985,452200000.0
2008-10-30 11:22:00,128.99,129.07,128.935,129.07,465800000.0
2008-10-30 11:23:00,129.07,129.16,129.04,129.11,474000000.0
2008-10-30 11:24:00,129.115,129.24,129.115,129.24,422000000.0
2008-10-30 11:25:00,129.235,129.235,129.16,129.18,465900000.0
2008-10-30 11:26:00,129.18,129.225,129.125,129.175,527600001.0
2008-10-30 11:27:00,129.175,129.3,129.12,129.125,473400000.0
2008-10-30 11:28:00,129.125,129.125,129.055,129.08,461000001.0
2008-10-30 11:29:00,129.08,129.095,128.955,128.97,473200000.0
2008-10-30 11:30:00,128.965,128.97,128.865,128.895,512200000.0
2008-10-30 11:31:00,128.895,128.92,128.855,128.87,500100000.0
2008-10-30 11:32:00,128.86,128.935,128.86,128.895,404200000.0
2008-10-30 11:33:00,128.895,128.9,128.66,128.66,360600000.0
2008-10-30 11:34:00,128.66,128.66,128.385,128.395,531800000.0
2008-10-30 11:35:00,128.4,128.46,128.355,128.46,674300000.0
2008-10-30 11:36:00,128.465,128.505,128.435,128.485,568200000.0
2008-10-30 11:37:00,128.485,128.52,128.375,128.47,710300000.0
2008-10-30 11:38:00,128.47,128.52,128.44,128.475,470600000.0
2008-10-30 11:39:00,128.47,128.605,128.465,128.565,528700000.0
2008-10-30 11:40:00,128.565,128.7,128.555,128.7,484000000.0
2008-10-30 11:41:00,128.71,128.755,128.6,128.615,477800000.0
2008-10-30 11:42:00,128.615,128.68,128.6,128.65,482500000.0
2008-10-30 11:43:00,128.645,128.775,128.645,128.77,450000000.0
2008-10-30 11:44:00,128.78,128.82,128.745,128.785,499099999.0
2008-10-30 11:45:00,128.785,128.785,128.605,128.605,417100000.0
2008-10-30 11:46:00,128.595,128.6,128.42,128.42,595300000.0
2008-10-30 11:47:00,128.44,128.465,128.375,128.42,548400000.0
2008-10-30 11:48:00,128.43,128.45,128.41,128.43,405400000.0
2008-10-30 11:49:00,128.435,128.575,128.43,128.53,330800000.0
2008-10-30 11:50:00,128.52,128.625,128.52,128.6,475000000.0
2008-10-30 11:51:00,128.6,128.6,128.56,128.56,430899999.0
2008-10-30 11:52:00,128.56,128.595,128.55,128.555,463100000.0
2008-10-30 11:53:00,128.555,128.585,128.54,128.565,354600000.0
2008-10-30 11:54:00,128.565,128.575,128.54,128.57,367400000.0
2008-10-30 11:55:00,128.565,128.57,128.435,128.435,477900000.0
2008-10-30 11:56:00,128.435,128.435,128.24,128.3,523300000.0
2008-10-30 11:57:00,128.305,128.33,128.23,128.235,785699999.0
2008-10-30 11:58:00,128.235,128.28,128.145,128.225,475500000.0
2008-10-30 11:59:00,128.23,128.375,128.23,128.375,502800000.0
2008-10-30 12:00:00,128.37,128.385,128.35,128.35,285600000.0
2008-10-30 12:01:00,128.35,128.35,128.315,128.33,351000000.0
2008-10-30 12:02:00,128.33,128.355,128.29,128.305,364600000.0
2008-10-30 12:03:00,128.305,128.335,128.3,128.315,772200000.0
2008-10-30 12:04:00,128.32,128.38,128.315,128.325,577000000.0
2008-10-30 12:05:00,128.325,128.39,128.27,128.34,631100000.0
2008-10-30 12:06:00,128.35,128.38,128.195,128.22,718400000.0
2008-10-30 12:07:00,128.21,128.34,128.205,128.315,472500000.0
2008-10-30 12:08:00,128.32,128.4,128.305,128.37,447400000.0
2008-10-30 12:09:00,128.39,128.47,128.36,128.37,619500001.0
2008-10-30 12:10:00,128.365,128.465,128.365,128.435,602200000.0
2008-10-30 12:11:00,128.44,128.515,128.34,128.49,667400001.0
2008-10-30 12:12:00,128.49,128.53,128.47,128.515,474600000.0
2008-10-30 12:13:00,128.52,128.56,128.48,128.52,498500000.0
2008-10-30 12:14:00,128.53,128.605,128.505,128.57,526900000.0
2008-10-30 12:15:00,128.565,128.59,128.535,128.545,297600000.0
2008-10-30 12:16:00,128.54,128.61,128.52,128.61,557599999.0
2008-10-30 12:17:00,128.61,128.705,128.61,128.695,856600000.0
2008-10-30 12:18:00,128.695,128.74,128.655,128.735,607200000.0
2008-10-30 12:19:00,128.735,128.83,128.735,128.765,573000000.0
2008-10-30 12:20:00,128.765,128.77,128.73,128.73,335600000.0
2008-10-30 12:21:00,128.735,128.83,128.735,128.815,813400001.0
2008-10-30 12:22:00,128.815,128.93,128.815,128.865,844400000.0
2008-10-30 12:23:00,128.865,128.885,128.765,128.765,881500000.0
2008-10-30 12:24:00,128.76,128.86,128.72,128.845,607199999.0
2008-10-30 12:25:00,128.845,128.915,128.815,128.905,786000001.0
2008-10-30 12:26:00,128.9,128.905,128.765,128.78,749300001.0
2008-10-30 12:27:00,128.78,128.875,128.77,128.85,595000000.0
2008-10-30 12:28:00,128.85,128.88,128.76,128.76,452100000.0
2008-10-30 12:29:00,128.76,128.82,128.76,128.795,578700001.0
2008-10-30 12:30:00,128.795,128.85,128.79,128.845,621700000.0
2008-10-30 12:31:00,128.845,128.895,128.8,128.835,752599999.0
2008-10-30 12:32:00,128.83,128.905,128.795,128.895,588600000.0
2008-10-30 12:33:00,128.89,128.92,128.855,128.905,569400000.0
2008-10-30 12:34:00,128.9,129.005,128.83,129.005,655000001.0
2008-10-30 12:35:00,129.01,129.025,128.95,128.955,874200002.0
2008-10-30 12:36:00,128.97,128.975,128.855,128.875,608800000.0
2008-10-30 12:37:00,128.875,128.985,128.87,128.98,519800000.0
2008-10-30 12:38:00,128.995,129.15,128.995,129.105,472399999.0
2008-10-30 12:39:00,129.11,129.205,129.03,129.185,868000001.0
2008-10-30 12:40:00,129.185,129.215,129.12,129.21,722800000.0
2008-10-30 12:41:00,129.21,129.23,129.145,129.16,653799998.0
2008-10-30 12:42:00,129.165,129.17,129.085,129.105,466600000.0
2008-10-30 12:43:00,129.105,129.115,129.07,129.08,423600000.0
2008-10-30 12:44:00,129.08,129.295,129.07,129.295,470900000.0
2008-10-30 12:45:00,129.295,129.54,129.275,129.505,749600000.0
2008-10-30 12:46:00,129.495,129.565,129.425,129.565,635999999.0
2008-10-30 12:47:00,129.57,129.585,129.39,129.5,745800003.0
2008-10-30 12:48:00,129.51,129.56,129.43,129.43,464200000.0
2008-10-30 12:49:00,129.445,129.615,129.435,129.605,544400000.0
2008-10-30 12:50:00,129.61,129.76,129.58,129.725,599000000.0
2008-10-30 12:51:00,129.725,129.775,129.7,129.705,589000001.0
2008-10-30 12:52:00,129.705,129.71,129.445,129.5,641100000.0
2008-10-30 12:53:00,129.5,129.64,129.495,129.62,431000000.0
2008-10-30 12:54:00,129.62,129.65,129.605,129.63,665400000.0
2008-10-30 12:55:00,129.63,129.63,129.445,129.505,573600000.0
2008-10-30 12:56:00,129.525,129.88,129.525,129.88,547000000.0
2008-10-30 12:57:00,129.88,129.92,129.83,129.85,506300000.0
2008-10-30 12:58:00,129.84,129.88,129.83,129.865,573500000.0
2008-10-30 12:59:00,129.865,129.87,129.825,129.825,282300000.0
2008-10-30 13:00:00,129.825,129.825,129.715,129.8,436400001.0
2008-10-30 13:01:00,129.81,129.81,129.68,129.7,412600000.0
2008-10-30 13:02:00,129.695,129.74,129.69,129.725,592799999.0
2008-10-30 13:03:00,129.725,129.805,129.71,129.795,560200000.0
2008-10-30 13:04:00,129.795,129.89,129.785,129.83,563100000.0
2008-10-30 13:05:00,129.83,129.975,129.805,129.955,446700000.0
2008-10-30 13:06:00,129.955,129.96,129.835,129.845,590500001.0
2008-10-30 13:07:00,129.845,129.88,129.655,129.705,528200000.0
2008-10-30 13:08:00,129.7,129.87,129.685,129.8,443000000.0
2008-10-30 13:09:00,129.785,129.785,129.665,129.725,477700000.0
2008-10-30 13:10:00,129.73,129.815,129.73,129.8,625800000.0
2008-10-30 13:11:00,129.8,129.87,129.76,129.855,493000000.0
2008-10-30 13:12:00,129.86,129.93,129.845,129.865,452400000.0
2008-10-30 13:13:00,129.87,129.875,129.78,129.82,571800000.0
2008-10-30 13:14:00,129.83,129.83,129.71,129.725,536600000.0
2008-10-30 13:15:00,129.725,129.74,129.625,129.625,442400000.0
2008-10-30 13:16:00,129.625,129.625,129.475,129.48,604400000.0
2008-10-30 13:17:00,129.48,129.495,129.355,129.38,513000000.0
2008-10-30 13:18:00,129.38,129.47,129.325,129.36,663999999.0
2008-10-30 13:19:00,129.355,129.4,129.32,129.34,630600000.0
2008-10-30 13:20:00,129.33,129.345,129.255,129.255,426200000.0
2008-10-30 13:21:00,129.25,129.32,129.245,129.3,402800000.0
2008-10-30 13:22:00,129.29,129.29,129.225,129.235,490800000.0
2008-10-30 13:23:00,129.235,129.275,129.16,129.16,427299999.0
2008-10-30 13:24:00,129.16,129.18,129.125,129.14,528900002.0
2008-10-30 13:25:00,129.14,129.23,129.065,129.2,534100000.0
2008-10-30 13:26:00,129.2,129.21,129.135,129.17,531500000.0
2008-10-30 13:27:00,129.16,129.275,129.14,129.235,359000000.0
2008-10-30 13:28:00,129.235,129.425,129.18,129.28,610199999.0
2008-10-30 13:29:00,129.28,129.28,129.14,129.14,402200000.0
2008-10-30 13:30:00,129.14,129.14,128.94,129.01,609400000.0
2008-10-30 13:31:00,129.015,129.05,128.995,129.05,386400000.0
2008-10-30 13:32:00,129.05,129.11,129.045,129.08,375400000.0
2008-10-30 13:33:00,129.075,129.095,128.95,128.99,531600001.0
2008-10-30 13:34:00,128.99,129.01,128.955,128.955,373200000.0
2008-10-30 13:35:00,128.945,129.11,128.94,129.11,424599999.0
2008-10-30 13:36:00,129.1,129.11,128.93,128.94,509300000.0
2008-10-30 13:37:00,128.945,128.96,128.925,128.94,345400000.0
2008-10-30 13:38:00,128.96,129.065,128.96,129.06,466800000.0
2008-10-30 13:39:00,129.07,129.075,129.0,129.02,340800000.0
2008-10-30 13:40:00,129.02,129.11,129.01,129.105,412600000.0
2008-10-30 13:41:00,129.105,129.26,129.095,129.25,469700000.0
2008-10-30 13:42:00,129.25,129.375,129.245,129.37,587300001.0
2008-10-30 13:43:00,129.37,129.435,129.295,129.32,497100000.0
2008-10-30 13:44:00,129.32,129.335,129.255,129.29,380600000.0
2008-10-30 13:45:00,129.29,129.375,129.285,129.3,478200001.0
2008-10-30 13:46:00,129.31,129.365,129.31,129.36,425800001.0
2008-10-30 13:47:00,129.36,129.41,129.31,129.33,407000000.0
2008-10-30 13:48:00,129.33,129.345,129.265,129.275,352200000.0
2008-10-30 13:49:00,129.26,129.26,129.195,129.205,396000000.0
2008-10-30 13:50:00,129.17,129.185,128.96,128.97,499100001.0
2008-10-30 13:51:00,128.97,129.1,128.87,129.09,550099999.0
2008-10-30 13:52:00,129.09,129.09,128.885,129.05,604600001.0
2008-10-30 13:53:00,129.05,129.055,128.935,128.945,348200000.0
2008-10-30 13:54:00,128.955,128.975,128.875,128.935,712800000.0
2008-10-30 13:55:00,128.93,128.95,128.67,128.73,948099995.0
2008-10-30 13:56:00,128.73,128.855,128.73,128.795,769999998.0
2008-10-30 13:57:00,128.795,128.865,128.73,128.735,695400000.0
2008-10-30 13:58:00,128.735,128.795,128.735,128.775,639800000.0
2008-10-30 13:59:00,128.775,128.8,128.745,128.8,961600003.0
2008-10-30 14:00:00,128.8,128.82,128.75,128.76,985700007.0
2008-10-30 14:01:00,128.755,128.77,128.74,128.76,712399999.0
2008-10-30 14:02:00,128.76,128.8,128.76,128.775,871800002.0
2008-10-30 14:03:00,128.78,128.83,128.685,128.73,929000009.0
2008-10-30 14:04:00,128.73,128.76,128.68,128.705,599999999.0
2008-10-30 14:05:00,128.705,128.77,128.7,128.73,424800000.0
2008-10-30 14:06:00,128.73,128.73,128.45,128.455,675500001.0
2008-10-30 14:07:00,128.43,128.605,128.43,128.595,592399999.0
2008-10-30 14:08:00,128.59,128.71,128.54,128.7,537400001.0
2008-10-30 14:09:00,128.7,128.7,128.57,128.6,519600000.0
2008-10-30 14:10:00,128.58,128.705,128.57,128.705,836600003.0
2008-10-30 14:11:00,128.7,128.79,128.64,128.745,644000001.0
2008-10-30 14:12:00,128.745,128.795,128.71,128.795,541900001.0
2008-10-30 14:13:00,128.795,128.85,128.75,128.79,477800000.0
2008-10-30 14:14:00,128.81,128.86,128.81,128.845,526000001.0
2008-10-30 14:15:00,128.845,128.915,128.805,128.855,711999999.0
2008-10-30 14:16:00,128.855,128.91,128.835,128.875,407000002.0
2008-10-30 14:17:00,128.88,128.985,128.875,128.94,520900000.0
2008-10-30 14:18:00,128.93,128.95,128.805,128.825,666200002.0
2008-10-30 14:19:00,128.815,128.94,128.81,128.85,598600000.0
2008-10-30 14:20:00,128.845,128.855,128.76,128.795,464800000.0
2008-10-30 14:21:00,128.805,128.885,128.795,128.85,490000002.0
2008-10-30 14:22:00,128.85,128.93,128.835,128.855,657799999.0
2008-10-30 14:23:00,128.85,128.925,128.79,128.825,552800000.0
2008-10-30 14:24:00,128.82,128.885,128.805,128.88,289400001.0
2008-10-30 14:25:00,128.88,129.02,128.865,128.975,623199999.0
2008-10-30 14:26:00,128.98,128.995,128.86,128.985,543400000.0
2008-10-30 14:27:00,128.985,129.0,128.89,128.895,718999999.0
2008-10-30 14:28:00,128.895,128.955,128.87,128.935,429799999.0
2008-10-30 14:29:00,128.935,128.955,128.89,128.89,744400002.0
2008-10-30 14:30:00,128.89,129.305,128.885,129.305,708200001.0
2008-10-30 14:31:00,129.3,129.31,129.03,129.03,618200000.0
2008-10-30 14:32:00,129.025,129.035,128.78,128.82,547799999.0
2008-10-30 14:33:00,128.82,128.93,128.765,128.93,468000000.0
2008-10-30 14:34:00,128.925,128.93,128.84,128.845,573199998.0
2008-10-30 14:35:00,128.845,128.855,128.75,128.75,579200003.0
2008-10-30 14:36:00,128.755,128.8,128.635,128.76,632600001.0
2008-10-30 14:37:00,128.76,128.945,128.745,128.94,600400000.0
2008-10-30 14:38:00,128.955,128.965,128.83,128.835,668600001.0
2008-10-30 14:39:00,128.83,128.94,128.82,128.84,730600000.0
2008-10-30 14:40:00,128.84,128.9,128.715,128.895,742700004.0
2008-10-30 14:41:00,128.89,128.895,128.67,128.68,560799999.0
2008-10-30 14:42:00,128.67,128.755,128.64,128.715,592800000.0
2008-10-30 14:43:00,128.71,128.71,128.46,128.52,639200002.0
2008-10-30 14:44:00,128.51,128.675,128.505,128.63,638200000.0
2008-10-30 14:45:00,128.63,128.64,128.46,128.52,743100002.0
2008-10-30 14:46:00,128.52,128.535,128.375,128.375,578199999.0
2008-10-30 14:47:00,128.375,128.405,128.275,128.375,651100003.0
2008-10-30 14:48:00,128.375,128.4,128.125,128.145,681500000.0
2008-10-30 14:49:00,128.14,128.21,128.09,128.175,714400002.0
2008-10-30 14:50:00,128.18,128.28,128.18,128.19,491200000.0
2008-10-30 14:51:00,128.18,128.355,128.18,128.195,548700000.0
2008-10-30 14:52:00,128.195,128.285,128.175,128.195,552000000.0
2008-10-30 14:53:00,128.2,128.255,128.15,128.24,629700000.0
2008-10-30 14:54:00,128.245,128.315,128.17,128.315,543000001.0
2008-10-30 14:55:00,128.325,128.44,128.295,128.42,494400000.0
2008-10-30 14:56:00,128.415,128.415,128.34,128.35,529800000.0
2008-10-30 14:57:00,128.35,128.365,128.285,128.295,438800000.0
2008-10-30 14:58:00,128.295,128.335,128.265,128.325,383200000.0
2008-10-30 14:59:00,128.325,128.385,128.315,128.375,628599999.0
2008-10-30 15:00:00,128.37,128.455,128.37,128.41,515800000.0
2008-10-30 15:01:00,128.42,128.515,128.42,128.46,570200000.0
2008-10-30 15:02:00,128.455,128.665,128.41,128.665,529400000.0
2008-10-30 15:03:00,128.665,128.72,128.64,128.675,488700000.0
2008-10-30 15:04:00,128.67,128.67,128.45,128.475,539500001.0
2008-10-30 15:05:00,128.475,128.545,128.43,128.47,526800000.0
2008-10-30 15:06:00,128.47,128.57,128.46,128.56,458000000.0
2008-10-30 15:07:00,128.56,128.56,128.53,128.53,265200000.0
2008-10-30 15:08:00,128.535,128.59,128.53,128.555,320200000.0
2008-10-30 15:09:00,128.56,128.57,128.535,128.54,408200000.0
2008-10-30 15:10:00,128.54,128.56,128.53,128.555,440400000.0
2008-10-30 15:11:00,128.555,128.695,128.55,128.685,311600000.0
2008-10-30 15:12:00,128.68,128.76,128.66,128.735,625800003.0
2008-10-30 15:13:00,128.735,128.765,128.715,128.765,499000000.0
2008-10-30 15:14:00,128.765,128.765,128.645,128.65,612300000.0
2008-10-30 15:15:00,128.65,128.735,128.635,128.73,476600000.0
2008-10-30 15:16:00,128.73,128.77,128.68,128.745,504600001.0
2008-10-30 15:17:00,128.745,128.825,128.735,128.785,529600000.0
2008-10-30 15:18:00,128.77,128.85,128.745,128.75,579800000.0
2008-10-30 15:19:00,128.735,128.77,128.645,128.65,612999999.0
2008-10-30 15:20:00,128.65,128.72,128.635,128.715,502000001.0
2008-10-30 15:21:00,128.715,128.735,128.585,128.59,484500001.0
2008-10-30 15:22:00,128.6,128.68,128.545,128.555,1053400004.0
2008-10-30 15:23:00,128.555,128.61,128.49,128.49,617800001.0
2008-10-30 15:24:00,128.49,128.515,128.37,128.38,551400002.0
2008-10-30 15:25:00,128.38,128.41,128.32,128.325,458999999.0
2008-10-30 15:26:00,128.34,128.34,128.265,128.305,480899999.0
2008-10-30 15:27:00,128.29,128.315,128.21,128.295,459500000.0
2008-10-30 15:28:00,128.295,128.31,128.215,128.245,475100000.0
2008-10-30 15:29:00,128.245,128.245,128.03,128.07,492600000.0
2008-10-30 15:30:00,128.07,128.3,128.055,128.27,398000000.0
2008-10-30 15:31:00,128.265,128.475,128.26,128.375,456599999.0
2008-10-30 15:32:00,128.375,128.405,128.295,128.31,518400001.0
2008-10-30 15:33:00,128.31,128.565,128.305,128.525,720700002.0
2008-10-30 15:34:00,128.505,128.615,128.505,128.555,631300000.0
2008-10-30 15:35:00,128.555,128.555,128.49,128.525,683400002.0
2008-10-30 15:36:00,128.525,128.66,128.52,128.565,631200004.0
2008-10-30 15:37:00,128.565,128.635,128.49,128.49,525400000.0
2008-10-30 15:38:00,128.495,128.5,128.305,128.305,573600002.0
2008-10-30 15:39:00,128.315,128.405,128.305,128.365,653400003.0
2008-10-30 15:40:00,128.38,128.38,128.24,128.3,654600005.0
2008-10-30 15:41:00,128.3,128.37,128.27,128.3,805400003.0
2008-10-30 15:42:00,128.295,128.345,128.25,128.315,824800003.0
2008-10-30 15:43:00,128.315,128.41,128.295,128.41,736000000.0
2008-10-30 15:44:00,128.42,128.44,128.35,128.35,692400001.0
2008-10-30 15:45:00,128.345,128.41,128.295,128.385,748800002.0
2008-10-30 15:46:00,128.385,128.39,128.215,128.215,538800000.0
2008-10-30 15:47:00,128.21,128.215,128.095,128.19,595800000.0
2008-10-30 15:48:00,128.19,128.285,128.185,128.185,508000000.0
2008-10-30 15:49:00,128.18,128.18,127.96,127.975,387000000.0
2008-10-30 15:50:00,127.97,128.165,127.95,128.16,474399999.0
2008-10-30 15:51:00,128.165,128.335,128.01,128.02,607200000.0
2008-10-30 15:52:00,128.01,128.125,127.96,128.035,556200000.0
2008-10-30 15:53:00,128.04,128.04,127.84,127.9,648900000.0
2008-10-30 15:54:00,127.9,127.935,127.74,127.755,552600000.0
2008-10-30 15:55:00,127.76,127.845,127.76,127.8,520800000.0
2008-10-30 15:56:00,127.795,127.84,127.77,127.8,613600001.0
2008-10-30 15:57:00,127.8,127.83,127.68,127.68,464600000.0
2008-10-30 15:58:00,127.68,127.68,127.475,127.54,561200000.0
2008-10-30 15:59:00,127.545,127.66,127.495,127.61,480800000.0
2008-10-30 16:00:00,127.61,127.75,127.41,127.43,478000000.0
2008-10-30 16:01:00,127.42,127.465,127.3,127.44,521400001.0
2008-10-30 16:02:00,127.445,127.585,127.445,127.545,569800000.0
2008-10-30 16:03:00,127.545,127.625,127.45,127.55,599200000.0
2008-10-30 16:04:00,127.55,127.74,127.47,127.51,516800001.0
2008-10-30 16:05:00,127.525,127.685,127.51,127.67,588400000.0
2008-10-30 16:06:00,127.685,127.83,127.625,127.805,466800000.0
2008-10-30 16:07:00,127.81,127.905,127.77,127.875,596800000.0
2008-10-30 16:08:00,127.875,127.875,127.635,127.665,526200000.0
2008-10-30 16:09:00,127.665,127.88,127.63,127.845,554000000.0
2008-10-30 16:10:00,127.845,127.92,127.715,127.78,520400000.0
2008-10-30 16:11:00,127.795,127.85,127.7,127.765,502100000.0
2008-10-30 16:12:00,127.765,127.795,127.685,127.7,491900000.0
2008-10-30 16:13:00,127.7,127.815,127.63,127.815,400800000.0
2008-10-30 16:14:00,127.815,127.825,127.615,127.68,562600001.0
2008-10-30 16:15:00,127.675,127.7,127.505,127.625,487800000.0
2008-10-30 16:16:00,127.61,127.685,127.52,127.55,536200000.0
2008-10-30 16:17:00,127.545,127.66,127.54,127.555,591000000.0
2008-10-30 16:18:00,127.55,127.565,127.455,127.51,490800000.0
2008-10-30 16:19:00,127.52,127.62,127.49,127.55,533700000.0
2008-10-30 16:20:00,127.555,127.71,127.54,127.575,759399999.0
2008-10-30 16:21:00,127.575,127.655,127.57,127.645,296900000.0
2008-10-30 16:22:00,127.63,127.66,127.6,127.66,216000000.0
2008-10-30 16:23:00,127.66,127.68,127.58,127.62,312000000.0
2008-10-30 16:24:00,127.615,127.655,127.56,127.63,444900000.0
2008-10-30 16:25:00,127.635,127.745,127.63,127.735,516300000.0
2008-10-30 16:26:00,127.735,127.89,127.73,127.87,506700000.0
2008-10-30 16:27:00,127.87,127.895,127.81,127.83,431300000.0
2008-10-30 16:28:00,127.845,127.845,127.73,127.74,282500000.0
2008-10-30 16:29:00,127.73,127.755,127.57,127.59,523400000.0
2008-10-30 16:30:00,127.59,127.615,127.425,127.455,600400000.0
2008-10-30 16:31:00,127.455,127.46,127.22,127.285,512100000.0
2008-10-30 16:32:00,127.28,127.46,127.255,127.455,582700000.0
2008-10-30 16:33:00,127.455,127.48,127.36,127.36,653300000.0
2008-10-30 16:34:00,127.36,127.36,127.145,127.155,563400000.0
2008-10-30 16:35:00,127.16,127.18,127.02,127.035,604500000.0
2008-10-30 16:36:00,127.035,127.035,126.92,126.97,537700000.0
2008-10-30 16:37:00,126.985,127.015,126.56,126.575,501900000.0
2008-10-30 16:38:00,126.55,126.605,126.535,126.6,574100000.0
2008-10-30 16:39:00,126.6,126.695,126.6,126.675,562500000.0
2008-10-30 16:40:00,126.67,126.68,126.255,126.31,481200000.0
2008-10-30 16:41:00,126.3,126.455,126.285,126.39,490600000.0
2008-10-30 16:42:00,126.385,126.52,126.385,126.515,525200000.0
2008-10-30 16:43:00,126.505,126.615,126.475,126.485,703200000.0
2008-10-30 16:44:00,126.485,126.515,126.405,126.5,527600000.0
2008-10-30 16:45:00,126.49,126.52,126.4,126.445,512400000.0
2008-10-30 16:46:00,126.445,126.485,126.325,126.43,520500000.0
2008-10-30 16:47:00,126.415,126.515,126.41,126.475,443500000.0
2008-10-30 16:48:00,126.475,126.615,126.475,126.615,561200000.0
2008-10-30 16:49:00,126.625,126.675,126.59,126.64,452900000.0
2008-10-30 16:50:00,126.64,126.71,126.625,126.67,450900000.0
2008-10-30 16:51:00,126.67,126.795,126.67,126.785,489100000.0
2008-10-30 16:52:00,126.78,126.84,126.775,126.835,477400000.0
2008-10-30 16:53:00,126.84,127.025,126.84,126.98,589100000.0
2008-10-30 16:54:00,126.985,127.075,126.96,127.06,463500000.0
2008-10-30 16:55:00,127.055,127.15,126.955,127.03,502400000.0
2008-10-30 16:56:00,127.025,127.14,126.915,126.965,558500000.0
2008-10-30 16:57:00,126.96,126.985,126.9,126.935,554000000.0
2008-10-30 16:58:00,126.93,126.935,126.705,126.71,445400000.0
2008-10-30 16:59:00,126.695,126.71,126.525,126.685,485199999.0
2008-10-30 17:00:00,126.69,126.805,126.655,126.73,563800000.0
2008-10-30 17:01:00,126.73,126.775,126.65,126.76,323700000.0
2008-10-30 17:02:00,126.76,126.915,126.74,126.915,462000000.0
2008-10-30 17:03:00,126.925,127.02,126.885,126.975,485800000.0
2008-10-30 17:04:00,126.98,127.005,126.95,126.99,492100000.0
2008-10-30 17:05:00,126.99,127.005,126.93,126.94,434200000.0
2008-10-30 17:06:00,126.94,127.005,126.895,126.975,351900000.0
2008-10-30 17:07:00,126.975,126.975,126.915,126.92,253800000.0
2008-10-30 17:08:00,126.925,126.925,126.865,126.905,424800000.0
2008-10-30 17:09:00,126.905,126.905,126.79,126.855,447100000.0
2008-10-30 17:10:00,126.86,126.915,126.84,126.875,432100000.0
2008-10-30 17:11:00,126.875,126.945,126.72,126.73,439100000.0
2008-10-30 17:12:00,126.73,126.905,126.73,126.905,493800000.0
2008-10-30 17:13:00,126.89,126.915,126.79,126.81,434099999.0
2008-10-30 17:14:00,126.81,126.825,126.7,126.785,415700000.0
2008-10-30 17:15:00,126.78,126.81,126.625,126.635,391000000.0
2008-10-30 17:16:00,126.635,126.665,126.5,126.51,395900000.0
2008-10-30 17:17:00,126.51,126.51,126.295,126.305,490300000.0
2008-10-30 17:18:00,126.31,126.49,126.225,126.45,419700000.0
2008-10-30 17:19:00,126.45,126.49,126.365,126.445,395000000.0
2008-10-30 17:20:00,126.445,126.48,126.205,126.205,265800000.0
2008-10-30 17:21:00,126.205,126.455,126.205,126.405,267000000.0
2008-10-30 17:22:00,126.4,126.405,126.26,126.36,344800000.0
2008-10-30 17:23:00,126.36,126.445,126.35,126.445,248600000.0
2008-10-30 17:24:00,126.44,126.475,126.35,126.395,275000000.0
2008-10-30 17:25:00,126.395,126.405,126.19,126.195,311600000.0
2008-10-30 17:26:00,126.19,126.195,125.985,126.04,420200000.0
2008-10-30 17:27:00,126.05,126.3,126.05,126.295,444000001.0
2008-10-30 17:28:00,126.295,126.295,126.13,126.18,373600000.0
2008-10-30 17:29:00,126.17,126.2,126.07,126.2,336600000.0
2008-10-30 17:30:00,126.2,126.345,126.17,126.335,513900002.0
2008-10-30 17:31:00,126.32,126.35,126.265,126.3,291100000.0
2008-10-30 17:32:00,126.295,126.335,126.11,126.335,610500000.0
2008-10-30 17:33:00,126.325,126.435,126.22,126.22,275200000.0
2008-10-30 17:34:00,126.215,126.22,126.025,126.1,653400000.0
2008-10-30 17:35:00,126.1,126.1,125.93,125.94,694200001.0
2008-10-30 17:36:00,125.94,125.94,125.73,125.73,738400000.0
2008-10-30 17:37:00,125.725,125.875,125.645,125.865,523100000.0
2008-10-30 17:38:00,125.875,125.96,125.755,125.885,310900000.0
2008-10-30 17:39:00,125.885,125.94,125.81,125.89,300800000.0
2008-10-30 17:40:00,125.895,125.92,125.76,125.84,393799999.0
2008-10-30 17:41:00,125.84,125.945,125.79,125.885,368900000.0
2008-10-30 17:42:00,125.885,125.95,125.8,125.905,468700000.0
2008-10-30 17:43:00,125.915,125.94,125.825,125.93,517600000.0
2008-10-30 17:44:00,125.93,126.04,125.93,126.04,421000000.0
2008-10-30 17:45:00,126.04,126.055,125.765,125.795,403600000.0
2008-10-30 17:46:00,125.795,125.875,125.63,125.675,424400000.0
2008-10-30 17:47:00,125.675,125.68,125.515,125.515,470300000.0
2008-10-30 17:48:00,125.515,125.515,125.375,125.49,484300000.0
2008-10-30 17:49:00,125.485,125.55,125.455,125.5,430400000.0
2008-10-30 17:50:00,125.5,125.525,125.385,125.445,558900000.0
2008-10-30 17:51:00,125.45,125.47,125.3,125.31,498800000.0
2008-10-30 17:52:00,125.305,125.34,125.115,125.185,476500000.0
2008-10-30 17:53:00,125.185,125.2,124.99,124.99,446900000.0
2008-10-30 17:54:00,124.99,124.99,124.775,124.775,449100000.0
2008-10-30 17:55:00,124.78,124.98,124.775,124.945,422800000.0
2008-10-30 17:56:00,124.94,125.165,124.94,125.165,383700000.0
2008-10-30 17:57:00,125.175,125.2,124.995,125.02,440100000.0
2008-10-30 17:58:00,125.03,125.075,124.995,125.065,335000000.0
2008-10-30 17:59:00,125.065,125.25,125.045,125.24,419400000.0
2008-10-30 18:00:00,125.235,125.32,125.145,125.21,401100000.0
2008-10-30 18:01:00,125.205,125.61,125.205,125.48,395100000.0
2008-10-30 18:02:00,125.475,125.54,125.26,125.26,318100000.0
2008-10-30 18:03:00,125.275,125.53,125.275,125.475,275800000.0
2008-10-30 18:04:00,125.475,125.75,125.475,125.75,260900000.0
2008-10-30 18:05:00,125.745,125.8,125.67,125.795,331100000.0
2008-10-30 18:06:00,125.79,125.795,125.585,125.59,455500000.0
2008-10-30 18:07:00,125.59,125.595,125.505,125.58,601200000.0
2008-10-30 18:08:00,125.58,125.655,125.465,125.465,434100000.0
2008-10-30 18:09:00,125.46,125.495,125.35,125.425,374800000.0
2008-10-30 18:10:00,125.425,125.455,125.225,125.225,373900000.0
2008-10-30 18:11:00,125.22,125.23,125.135,125.15,541500000.0
2008-10-30 18:12:00,125.16,125.455,125.16,125.43,460800000.0
2008-10-30 18:13:00,125.43,125.44,125.38,125.435,387700000.0
2008-10-30 18:14:00,125.43,125.53,125.4,125.51,331800000.0
2008-10-30 18:15:00,125.51,125.535,125.39,125.42,343300000.0
2008-10-30 18:16:00,125.43,125.485,125.39,125.39,364500000.0
2008-10-30 18:17:00,125.39,125.47,125.39,125.42,285900000.0
2008-10-30 18:18:00,125.42,125.67,125.395,125.645,247800000.0
2008-10-30 18:19:00,125.65,125.655,125.5,125.595,365200000.0
2008-10-30 18:20:00,125.595,125.795,125.59,125.79,471200000.0
2008-10-30 18:21:00,125.79,125.955,125.785,125.955,414600000.0
2008-10-30 18:22:00,125.955,126.08,125.94,126.075,358400000.0
2008-10-30 18:23:00,126.08,126.08,125.905,125.97,368400000.0
2008-10-30 18:24:00,125.97,126.085,125.97,125.99,382300000.0
2008-10-30 18:25:00,125.99,125.99,125.86,125.87,480400000.0
2008-10-30 18:26:00,125.865,125.905,125.74,125.86,432400000.0
2008-10-30 18:27:00,125.855,125.925,125.79,125.885,411100000.0
2008-10-30 18:28:00,125.885,126.0,125.785,125.825,559900000.0
2008-10-30 18:29:00,125.825,125.935,125.825,125.905,291300001.0
2008-10-30 18:30:00,125.905,125.955,125.885,125.885,393600000.0
2008-10-30 18:31:00,125.88,125.925,125.86,125.865,418600000.0
2008-10-30 18:32:00,125.865,126.04,125.82,126.025,235100000.0
2008-10-30 18:33:00,126.03,126.15,126.03,126.1,436200000.0
2008-10-30 18:34:00,126.105,126.275,126.08,126.215,451200000.0
2008-10-30 18:35:00,126.22,126.41,126.22,126.385,622399999.0
2008-10-30 18:36:00,126.375,126.515,126.375,126.44,587900000.0
2008-10-30 18:37:00,126.435,126.65,126.385,126.64,613800000.0
2008-10-30 18:38:00,126.64,126.69,126.585,126.59,564500000.0
2008-10-30 18:39:00,126.58,126.58,126.425,126.445,263400000.0
2008-10-30 18:40:00,126.45,126.61,126.45,126.58,299100000.0
2008-10-30 18:41:00,126.58,126.675,126.58,126.65,345800000.0
2008-10-30 18:42:00,126.655,126.685,126.515,126.515,360800000.0
2008-10-30 18:43:00,126.505,126.555,126.3,126.33,624900000.0
2008-10-30 18:44:00,126.335,126.61,126.335,126.38,836300000.0
2008-10-30 18:45:00,126.38,126.445,126.27,126.3,379700000.0
2008-10-30 18:46:00,126.305,126.48,126.25,126.25,396200000.0
2008-10-30 18:47:00,126.25,126.36,126.24,126.275,288700000.0
2008-10-30 18:48:00,126.275,126.51,126.275,126.425,356500000.0
2008-10-30 18:49:00,126.435,126.48,126.38,126.445,368000000.0
2008-10-30 18:50:00,126.445,126.485,126.37,126.44,363800000.0
2008-10-30 18:51:00,126.43,126.43,126.345,126.4,314699999.0
2008-10-30 18:52:00,126.4,126.415,126.335,126.375,256200000.0
2008-10-30 18:53:00,126.37,126.41,126.305,126.365,347900000.0
2008-10-30 18:54:00,126.365,126.435,126.335,126.39,423500000.0
2008-10-30 18:55:00,126.39,126.405,126.285,126.335,438500000.0
2008-10-30 18:56:00,126.325,126.34,126.185,126.23,715900000.0
2008-10-30 18:57:00,126.225,126.33,126.22,126.31,462600000.0
2008-10-30 18:58:00,126.325,126.335,126.3,126.33,190100000.0
2008-10-30 18:59:00,126.33,126.365,126.25,126.285,435800000.0
2008-10-30 19:00:00,126.26,126.3,126.115,126.115,615400000.0
2008-10-30 19:01:00,126.115,126.245,126.115,126.24,444900000.0
2008-10-30 19:02:00,126.24,126.26,126.155,126.185,480600000.0
2008-10-30 19:03:00,126.185,126.265,126.185,126.235,711300003.0
2008-10-30 19:04:00,126.225,126.325,126.22,126.285,743100000.0
2008-10-30 19:05:00,126.29,126.44,126.29,126.4,348100000.0
2008-10-30 19:06:00,126.4,126.4,126.35,126.4,282000000.0
2008-10-30 19:07:00,126.4,126.615,126.39,126.605,301400000.0
2008-10-30 19:08:00,126.605,126.615,126.56,126.58,279900000.0
2008-10-30 19:09:00,126.575,126.805,126.575,126.8,508600000.0
2008-10-30 19:10:00,126.8,126.865,126.725,126.845,384900000.0
2008-10-30 19:11:00,126.85,126.945,126.84,126.865,521400000.0
2008-10-30 19:12:00,126.87,126.91,126.85,126.865,247400000.0
2008-10-30 19:13:00,126.87,126.97,126.84,126.97,457700000.0
2008-10-30 19:14:00,126.97,126.99,126.905,126.915,531600000.0
2008-10-30 19:15:00,126.915,126.94,126.735,126.78,493200000.0
2008-10-30 19:16:00,126.78,126.975,126.78,126.96,561000000.0
2008-10-30 19:17:00,126.965,126.985,126.87,126.895,649500001.0
2008-10-30 19:18:00,126.895,127.075,126.895,127.075,342600000.0
2008-10-30 19:19:00,127.075,127.305,127.075,127.235,434800000.0
2008-10-30 19:20:00,127.23,127.23,127.025,127.06,421600000.0
2008-10-30 19:21:00,127.055,127.085,127.035,127.075,335600000.0
2008-10-30 19:22:00,127.075,127.105,127.015,127.105,465700000.0
2008-10-30 19:23:00,127.08,127.085,126.985,126.995,593700000.0
2008-10-30 19:24:00,126.995,127.01,126.815,126.815,396600000.0
2008-10-30 19:25:00,126.805,126.885,126.785,126.885,255000000.0
2008-10-30 19:26:00,126.88,126.9,126.815,126.83,214500000.0
2008-10-30 19:27:00,126.835,126.845,126.74,126.845,444600000.0
2008-10-30 19:28:00,126.85,126.85,126.78,126.805,339900000.0
2008-10-30 19:29:00,126.8,126.805,126.65,126.655,467700000.0
2008-10-30 19:30:00,126.655,126.675,126.63,126.665,319100000.0
2008-10-30 19:31:00,126.66,126.72,126.65,126.695,334900000.0
2008-10-30 19:32:00,126.695,126.695,126.655,126.67,351200000.0
2008-10-30 19:33:00,126.675,126.69,126.535,126.535,595500000.0
2008-10-30 19:34:00,126.55,126.55,126.4,126.44,489700000.0
2008-10-30 19:35:00,126.435,126.56,126.415,126.505,482900000.0
2008-10-30 19:36:00,126.5,126.65,126.495,126.59,392700000.0
2008-10-30 19:37:00,126.59,126.705,126.55,126.705,284700000.0
2008-10-30 19:38:00,126.71,126.765,126.675,126.75,374300000.0
2008-10-30 19:39:00,126.75,126.83,126.75,126.82,255600000.0
2008-10-30 19:40:00,126.82,126.83,126.71,126.71,264000000.0
2008-10-30 19:41:00,126.705,126.71,126.645,126.655,233400000.0
2008-10-30 19:42:00,126.655,126.7,126.43,126.43,335100000.0
2008-10-30 19:43:00,126.415,126.45,126.325,126.435,419400000.0
2008-10-30 19:44:00,126.43,126.58,126.425,126.505,514900000.0
2008-10-30 19:45:00,126.5,126.58,126.495,126.57,372600000.0
2008-10-30 19:46:00,126.57,126.6,126.515,126.57,375900000.0
2008-10-30 19:47:00,126.57,126.605,126.51,126.6,381000000.0
2008-10-30 19:48:00,126.595,126.675,126.585,126.675,262200000.0
2008-10-30 19:49:00,126.675,126.68,126.64,126.68,254100000.0
2008-10-30 19:50:00,126.68,126.985,126.68,126.985,395100000.0
2008-10-30 19:51:00,127.0,127.045,126.875,126.91,390600000.0
2008-10-30 19:52:00,126.91,126.985,126.9,126.965,246300000.0
2008-10-30 19:53:00,126.96,127.06,126.945,126.965,293800000.0
2008-10-30 19:54:00,126.965,126.975,126.83,126.835,441900000.0
2008-10-30 19:55:00,126.835,126.905,126.83,126.885,415800000.0
2008-10-30 19:56:00,126.88,127.07,126.86,127.07,277800000.0
2008-10-30 19:57:00,127.07,127.105,126.985,126.985,338100000.0
2008-10-30 19:58:00,126.985,127.34,126.985,127.3,355400000.0
2008-10-30 19:59:00,127.3,127.305,126.78,126.955,579700000.0
2008-10-30 20:00:00,126.955,126.97,126.87,126.94,515100000.0
2008-10-30 20:01:00,126.94,127.005,126.935,127.005,237900000.0
2008-10-30 20:02:00,127.01,127.06,126.985,127.05,397800000.0
2008-10-30 20:03:00,127.04,127.195,127.015,127.155,321000000.0
2008-10-30 20:04:00,127.15,127.24,127.02,127.045,341100000.0
2008-10-30 20:05:00,127.045,127.315,127.04,127.305,443300000.0
2008-10-30 20:06:00,127.305,127.375,127.125,127.24,486700000.0
2008-10-30 20:07:00,127.24,127.24,127.115,127.115,173200000.0
2008-10-30 20:08:00,127.11,127.23,127.11,127.22,529600000.0
2008-10-30 20:09:00,127.22,127.34,127.22,127.245,540700000.0
2008-10-30 20:10:00,127.25,127.32,127.215,127.265,357800000.0
2008-10-30 20:11:00,127.27,127.28,127.19,127.19,248400000.0
2008-10-30 20:12:00,127.19,127.27,127.14,127.265,393300000.0
2008-10-30 20:13:00,127.26,127.29,127.255,127.285,139200000.0
2008-10-30 20:14:00,127.28,127.35,127.28,127.32,161400000.0
2008-10-30 20:15:00,127.315,127.355,127.31,127.35,195600000.0
2008-10-30 20:16:00,127.35,127.36,127.24,127.245,154300000.0
2008-10-30 20:17:00,127.245,127.34,127.14,127.33,443000000.0
2008-10-30 20:18:00,127.335,127.355,127.265,127.355,372900000.0
2008-10-30 20:19:00,127.34,127.37,127.195,127.23,448800000.0
2008-10-30 20:20:00,127.23,127.345,127.17,127.175,478800000.0
2008-10-30 20:21:00,127.185,127.205,127.1,127.195,337200000.0
2008-10-30 20:22:00,127.19,127.41,127.18,127.38,345600000.0
2008-10-30 20:23:00,127.38,127.7,127.38,127.69,253400000.0
2008-10-30 20:24:00,127.7,127.75,127.635,127.745,578700001.0
2008-10-30 20:25:00,127.74,127.96,127.74,127.945,565800000.0
2008-10-30 20:26:00,127.945,128.1,127.935,128.09,525900000.0
2008-10-30 20:27:00,128.09,128.355,128.06,128.2,425700000.0
2008-10-30 20:28:00,128.205,128.205,127.97,127.985,477000000.0
2008-10-30 20:29:00,128.0,128.07,127.92,128.03,434099999.0
2008-10-30 20:30:00,128.03,128.03,127.715,127.75,317300000.0
2008-10-30 20:31:00,127.76,127.92,127.76,127.89,816699999.0
2008-10-30 20:32:00,127.915,127.99,127.795,127.855,693599997.0
2008-10-30 20:33:00,127.86,127.915,127.78,127.815,574700001.0
2008-10-30 20:34:00,127.815,128.095,127.8,127.975,589099999.0
2008-10-30 20:35:00,127.975,128.06,127.955,128.045,530199998.0
2008-10-30 20:36:00,128.045,128.225,128.045,128.075,523499999.0
2008-10-30 20:37:00,128.075,128.205,128.04,128.04,565799998.0
2008-10-30 20:38:00,128.035,128.035,127.86,127.95,406999999.0
2008-10-30 20:39:00,127.955,128.035,127.765,127.8,664800000.0
2008-10-30 20:40:00,127.8,127.935,127.8,127.895,363400000.0
2008-10-30 20:41:00,127.895,127.925,127.79,127.875,254900000.0
2008-10-30 20:42:00,127.875,127.88,127.81,127.815,204800001.0
2008-10-30 20:43:00,127.805,127.81,127.5,127.58,510099998.0
2008-10-30 20:44:00,127.56,127.66,127.54,127.59,387200000.0
2008-10-30 20:45:00,127.585,127.595,127.47,127.47,580300001.0
2008-10-30 20:46:00,127.47,127.495,127.27,127.285,577800002.0
2008-10-30 20:47:00,127.28,127.365,127.225,127.365,470500000.0
2008-10-30 20:48:00,127.365,127.43,127.275,127.275,588800000.0
2008-10-30 20:49:00,127.27,127.575,127.27,127.575,764800002.0
2008-10-30 20:50:00,127.56,127.56,127.245,127.45,722899999.0
2008-10-30 20:51:00,127.445,127.615,127.445,127.525,435100000.0
2008-10-30 20:52:00,127.525,127.55,127.43,127.47,541500000.0
2008-10-30 20:53:00,127.485,127.56,127.485,127.555,226400000.0
2008-10-30 20:54:00,127.56,127.575,127.4,127.4,148000000.0
2008-10-30 20:55:00,127.4,127.56,127.395,127.55,180800000.0
2008-10-30 20:56:00,127.55,127.55,127.345,127.445,324200000.0
2008-10-30 20:57:00,127.425,127.515,127.41,127.505,253400000.0
2008-10-30 20:58:00,127.505,127.615,127.49,127.59,136500000.0
2008-10-30 20:59:00,127.61,127.665,127.535,127.66,247400001.0
2008-10-30 21:00:00,127.66,127.665,127.6,127.625,133700000.0
2008-10-30 21:01:00,127.63,127.755,127.63,127.745,345800000.0
2008-10-30 21:02:00,127.745,127.805,127.665,127.765,393800001.0
2008-10-30 21:03:00,127.765,127.88,127.755,127.88,284600000.0
2008-10-30 21:04:00,127.885,127.935,127.82,127.93,432200005.0
2008-10-30 21:05:00,127.925,128.05,127.91,128.05,313700000.0
2008-10-30 21:06:00,128.04,128.18,128.005,128.13,359700000.0
2008-10-30 21:07:00,128.125,128.125,127.945,128.005,393600000.0
2008-10-30 21:08:00,128.005,128.09,128.005,128.045,266200000.0
2008-10-30 21:09:00,128.04,128.095,128.01,128.035,310000000.0
2008-10-30 21:10:00,128.035,128.055,127.96,127.96,266400000.0
2008-10-30 21:11:00,127.965,127.985,127.825,127.91,647200000.0
2008-10-30 21:12:00,127.915,127.935,127.84,127.845,692200000.0
2008-10-30 21:13:00,127.85,127.935,127.85,127.935,337800000.0
2008-10-30 21:14:00,127.93,127.945,127.795,127.805,651600000.0
2008-10-30 21:15:00,127.795,127.795,127.57,127.585,832200000.0
2008-10-30 21:16:00,127.59,127.73,127.47,127.47,819000000.0
2008-10-30 21:17:00,127.47,127.79,127.47,127.65,538000000.0
2008-10-30 21:18:00,127.65,127.75,127.42,127.42,451399997.0
2008-10-30 21:19:00,127.42,127.52,127.32,127.445,545000000.0
2008-10-30 21:20:00,127.45,127.49,127.335,127.34,434700002.0
2008-10-30 21:21:00,127.34,127.36,126.97,127.265,922600002.0
2008-10-30 21:22:00,127.265,127.265,127.095,127.16,402900000.0
2008-10-30 21:23:00,127.15,127.155,126.795,127.0,851999999.0
2008-10-30 21:24:00,126.99,127.255,126.98,127.23,906000000.0
2008-10-30 21:25:00,127.24,127.265,127.17,127.26,498700000.0
2008-10-30 21:26:00,127.275,127.37,127.255,127.265,418500000.0
2008-10-30 21:27:00,127.27,127.37,127.245,127.355,374700000.0
2008-10-30 21:28:00,127.35,127.375,127.205,127.365,694800000.0
2008-10-30 21:29:00,127.365,127.39,127.265,127.39,243100000.0
2008-10-30 21:30:00,127.385,127.4,127.275,127.335,423600000.0
2008-10-30 21:31:00,127.335,127.37,127.19,127.21,276300000.0
2008-10-30 21:32:00,127.21,127.32,127.04,127.04,537100000.0
2008-10-30 21:33:00,127.04,127.17,126.935,127.015,607200000.0
2008-10-30 21:34:00,127.0,127.015,126.93,127.015,542800000.0
2008-10-30 21:35:00,127.02,127.075,126.9,126.98,403900000.0
2008-10-30 21:36:00,126.995,127.035,126.95,127.025,336600000.0
2008-10-30 21:37:00,126.995,127.07,126.845,126.99,596400001.0
2008-10-30 21:38:00,126.99,127.235,126.97,127.235,419100000.0
2008-10-30 21:39:00,127.24,127.275,127.055,127.235,519200000.0
2008-10-30 21:40:00,127.23,127.315,127.195,127.31,305700000.0
2008-10-30 21:41:00,127.31,127.31,127.105,127.105,414900000.0
2008-10-30 21:42:00,127.11,127.11,126.89,126.915,346100000.0
2008-10-30 21:43:00,126.915,127.145,126.83,126.95,515900000.0
2008-10-30 21:44:00,126.95,127.01,126.87,126.93,358300000.0
2008-10-30 21:45:00,126.93,126.955,126.74,126.92,520200000.0
2008-10-30 21:46:00,126.94,126.98,126.76,126.965,783900000.0
2008-10-30 21:47:00,126.955,127.045,126.915,127.045,478500000.0
2008-10-30 21:48:00,127.045,127.12,127.02,127.025,224400000.0
2008-10-30 21:49:00,127.02,127.09,126.91,127.03,377100000.0
2008-10-30 21:50:00,127.03,127.07,126.92,126.955,382500000.0
2008-10-30 21:51:00,126.96,127.04,126.96,127.025,404200000.0
2008-10-30 21:52:00,127.025,127.125,127.0,127.105,248299999.0
2008-10-30 21:53:00,127.115,127.135,126.955,127.085,394200000.0
2008-10-30 21:54:00,127.085,127.105,126.97,127.015,318000000.0
2008-10-30 21:55:00,127.01,127.235,127.0,127.215,280200000.0
2008-10-30 21:56:00,127.22,127.375,127.22,127.375,359400000.0
2008-10-30 21:57:00,127.37,127.425,127.29,127.405,427600000.0
2008-10-30 21:58:00,127.405,127.525,127.395,127.4,782700000.0
2008-10-30 21:59:00,127.4,127.4,127.07,127.17,782099999.0
2008-10-30 22:00:00,127.165,127.37,127.13,127.31,664200001.0
2008-10-30 22:01:00,127.29,127.355,127.24,127.265,276600000.0
2008-10-30 22:02:00,127.26,127.33,127.195,127.305,307800001.0
2008-10-30 22:03:00,127.305,127.345,127.27,127.285,370500000.0
2008-10-30 22:04:00,127.29,127.305,127.26,127.295,291600000.0
2008-10-30 22:05:00,127.295,127.35,127.29,127.33,137700000.0
2008-10-30 22:06:00,127.33,127.345,127.32,127.325,101100000.0
2008-10-30 22:07:00,127.345,127.4,127.295,127.295,518100000.0
2008-10-30 22:08:00,127.315,127.355,127.3,127.325,318600003.0
2008-10-30 22:09:00,127.325,127.365,127.325,127.355,106500000.0
2008-10-30 22:10:00,127.365,127.39,127.325,127.325,247200001.0
2008-10-30 22:11:00,127.335,127.34,127.315,127.32,132899998.0
2008-10-30 22:12:00,127.32,127.32,127.32,127.32,52800000.0
2008-10-30 22:13:00,127.32,127.4,127.32,127.4,100800000.0
2008-10-30 22:14:00,127.39,127.4,127.345,127.375,222000000.0
2008-10-30 22:15:00,127.39,127.505,127.38,127.505,187200000.0
2008-10-30 22:16:00,127.51,127.545,127.51,127.545,125600000.0
2008-10-30 22:17:00,127.545,127.615,127.54,127.595,161700000.0
2008-10-30 22:18:00,127.6,127.66,127.59,127.65,216200000.0
2008-10-30 22:19:00,127.655,127.71,127.655,127.705,314800000.0
2008-10-30 22:20:00,127.705,127.84,127.705,127.81,454699999.0
2008-10-30 22:21:00,127.81,127.825,127.715,127.745,448500000.0
2008-10-30 22:22:00,127.725,127.785,127.7,127.705,567800000.0
2008-10-30 22:23:00,127.705,127.78,127.705,127.76,203900000.0
2008-10-30 22:24:00,127.76,127.78,127.76,127.765,229399999.0
2008-10-30 22:25:00,127.765,127.765,127.75,127.76,187400000.0
2008-10-30 22:26:00,127.76,127.805,127.75,127.795,433100000.0
2008-10-30 22:27:00,127.79,127.795,127.77,127.795,160200000.0
2008-10-30 22:28:00,127.81,127.83,127.75,127.75,270200000.0
2008-10-30 22:29:00,127.75,127.765,127.73,127.75,106900000.0
2008-10-30 22:30:00,127.75,127.75,127.68,127.68,232599998.0
2008-10-30 22:31:00,127.68,127.69,127.655,127.69,216499998.0
2008-10-30 22:32:00,127.69,127.69,127.66,127.69,133300001.0
2008-10-30 22:33:00,127.69,127.69,127.63,127.63,219000000.0
2008-10-30 22:34:00,127.63,127.635,127.59,127.6,175300000.0
2008-10-30 22:35:00,127.6,127.67,127.59,127.66,210500000.0
2008-10-30 22:36:00,127.66,127.67,127.65,127.65,149000000.0
2008-10-30 22:37:00,127.65,127.66,127.61,127.66,116100000.0
2008-10-30 22:38:00,127.66,127.675,127.585,127.585,376200000.0
2008-10-30 22:39:00,127.585,127.63,127.585,127.61,177400000.0
2008-10-30 22:40:00,127.6,127.61,127.57,127.57,57700000.0
2008-10-30 22:41:00,127.57,127.57,127.53,127.55,124900000.0
2008-10-30 22:42:00,127.55,127.555,127.545,127.55,49000000.0
2008-10-30 22:43:00,127.54,127.57,127.54,127.56,205400000.0
2008-10-30 22:44:00,127.565,127.655,127.565,127.65,149900000.0
2008-10-30 22:45:00,127.655,127.695,127.655,127.675,346800000.0
2008-10-30 22:46:00,127.675,127.7,127.61,127.61,83600000.0
2008-10-30 22:47:00,127.61,127.61,127.54,127.56,145300000.0
2008-10-30 22:48:00,127.56,127.56,127.49,127.49,112200000.0
2008-10-30 22:49:00,127.485,127.485,127.41,127.475,354300000.0
2008-10-30 22:50:00,127.475,127.48,127.45,127.45,458199998.0
2008-10-30 22:51:00,127.455,127.505,127.455,127.47,170900000.0
2008-10-30 22:52:00,127.47,127.47,127.43,127.45,145300000.0
2008-10-30 22:53:00,127.44,127.54,127.435,127.47,187500000.0
2008-10-30 22:54:00,127.47,127.49,127.425,127.435,155100000.0
2008-10-30 22:55:00,127.445,127.455,127.295,127.305,273800000.0
2008-10-30 22:56:00,127.3,127.405,127.29,127.405,164000000.0
2008-10-30 22:57:00,127.41,127.41,127.385,127.39,142200000.0
2008-10-30 22:58:00,127.395,127.4,127.24,127.28,201500000.0
2008-10-30 22:59:00,127.275,127.31,127.195,127.31,130900000.0
2008-10-30 23:00:00,127.31,127.335,127.295,127.33,121200000.0
2008-10-30 23:01:00,127.345,127.35,127.32,127.325,68400000.0
2008-10-30 23:02:00,127.32,127.445,127.32,127.445,129000000.0
2008-10-30 23:03:00,127.45,127.49,127.4,127.445,155400000.0
2008-10-30 23:04:00,127.45,127.45,127.415,127.445,28200000.0
2008-10-30 23:05:00,127.44,127.44,127.375,127.375,59400000.0
2008-10-30 23:06:00,127.37,127.385,127.28,127.335,117600002.0
2008-10-30 23:07:00,127.35,127.35,127.28,127.3,88600001.0
2008-10-30 23:08:00,127.295,127.34,127.255,127.34,52300000.0
2008-10-30 23:09:00,127.335,127.345,127.335,127.345,3600000.0
2008-10-30 23:10:00,127.34,127.36,127.325,127.345,43800000.0
2008-10-30 23:11:00,127.34,127.385,127.34,127.375,33000000.0
2008-10-30 23:12:00,127.375,127.39,127.3,127.345,108200000.0
2008-10-30 23:13:00,127.345,127.345,127.2,127.2,194200000.0
2008-10-30 23:14:00,127.205,127.22,127.175,127.21,67800000.0
2008-10-30 23:15:00,127.2,127.28,127.175,127.275,64200000.0
2008-10-30 23:16:00,127.27,127.27,127.235,127.25,69600000.0
2008-10-30 23:17:00,127.265,127.355,127.265,127.33,52200000.0
2008-10-30 23:18:00,127.325,127.345,127.32,127.32,34200000.0
2008-10-30 23:19:00,127.31,127.33,127.3,127.32,30600000.0
2008-10-30 23:20:00,127.285,127.315,127.285,127.315,7200000.0
2008-10-30 23:21:00,127.32,127.32,127.32,127.32,3600000.0
2008-10-30 23:22:00,127.315,127.335,127.28,127.28,18600000.0
2008-10-30 23:23:00,127.29,127.29,127.285,127.285,5400000.0
2008-10-30 23:24:00,126.74,126.76,126.74,126.76,72000000.0
2008-10-30 23:25:00,126.74,126.76,126.73,126.74,72000000.0
2008-10-30 23:26:00,127.275,127.275,127.225,127.255,72000000.0
2008-10-30 23:27:00,127.29,127.405,127.28,127.395,125700000.0
2008-10-30 23:28:00,127.39,127.415,127.295,127.31,258900000.0
2008-10-30 23:29:00,127.31,127.46,127.31,127.45,161400000.0
2008-10-30 23:30:00,127.46,127.47,127.395,127.43,153300000.0
2008-10-30 23:31:00,127.46,127.48,127.445,127.47,114600000.0
2008-10-30 23:32:00,127.465,127.54,127.435,127.51,254200000.0
2008-10-30 23:33:00,127.5,127.51,127.46,127.475,119400000.0
2008-10-30 23:34:00,127.48,127.505,127.4,127.44,125600000.0
2008-10-30 23:35:00,127.435,127.45,127.42,127.435,45600000.0
2008-10-30 23:36:00,127.435,127.455,127.245,127.28,287800000.0
2008-10-30 23:37:00,127.29,127.29,127.175,127.275,101400000.0
2008-10-30 23:38:00,127.29,127.345,127.28,127.345,173400000.0
2008-10-30 23:39:00,127.345,127.36,127.255,127.315,160100000.0
2008-10-30 23:40:00,127.29,127.29,127.24,127.25,124600000.0
2008-10-30 23:41:00,127.25,127.25,127.11,127.11,235800002.0
2008-10-30 23:42:00,127.13,127.13,127.1,127.11,52200000.0
2008-10-30 23:43:00,127.105,127.16,127.1,127.135,105500000.0
2008-10-30 23:44:00,127.15,127.245,127.045,127.045,445799996.0
2008-10-30 23:45:00,127.12,127.12,126.98,126.98,115800000.0
2008-10-30 23:46:00,126.99,126.99,126.975,126.98,66900000.0
2008-10-30 23:47:00,126.98,127.025,126.855,126.87,265500000.0
2008-10-30 23:48:00,126.875,126.875,126.555,126.745,524699992.0
2008-10-30 23:49:00,126.73,126.76,126.705,126.73,168900000.0
2008-10-30 23:50:00,126.735,126.765,126.705,126.74,223400000.0
2008-10-30 23:51:00,126.735,126.765,126.7,126.71,145400000.0
2008-10-30 23:52:00,126.71,126.735,126.705,126.72,90000000.0
2008-10-30 23:53:00,126.715,126.76,126.715,126.76,47000000.0
2008-10-30 23:54:00,126.77,126.775,126.705,126.71,80400000.0
2008-10-30 23:55:00,126.71,126.765,126.705,126.705,139200000.0
2008-10-30 23:56:00,126.71,126.72,126.71,126.72,33000000.0
2008-10-30 23:57:00,126.72,126.765,126.72,126.76,12000000.0
2008-10-30 23:58:00,126.755,126.795,126.75,126.795,40800000.0
2008-10-30 23:59:00,126.81,126.855,126.8,126.805,135000000.0
2008-10-31 00:00:00,126.8,126.8,126.68,126.765,175200000.0
2008-10-31 00:01:00,126.765,126.79,126.73,126.73,108000000.0
2008-10-31 00:02:00,126.73,126.735,126.73,126.73,52200000.0
2008-10-31 00:03:00,126.73,126.77,126.73,126.77,114600000.0
2008-10-31 00:04:00,126.76,126.795,126.75,126.785,73200000.0
2008-10-31 00:05:00,126.78,126.8,126.775,126.785,68400000.0
2008-10-31 00:06:00,127.12,127.13,127.09,127.13,69000000.0
2008-10-31 00:07:00,126.795,126.89,126.795,126.885,69000000.0
2008-10-31 00:08:00,126.89,126.92,126.88,126.915,60600000.0
2008-10-31 00:09:00,126.91,126.96,126.89,126.96,59400000.0
2008-10-31 00:10:00,126.935,126.98,126.915,126.98,91800000.0
2008-10-31 00:11:00,126.99,127.005,126.95,126.96,114500000.0
2008-10-31 00:12:00,126.96,126.965,126.96,126.96,139800000.0
2008-10-31 00:13:00,126.96,126.96,126.86,126.86,128300000.0
2008-10-31 00:14:00,126.86,126.865,126.86,126.86,27000000.0
2008-10-31 00:15:00,126.86,126.875,126.86,126.86,21600000.0
2008-10-31 00:16:00,126.86,126.865,126.815,126.86,107400000.0
2008-10-31 00:17:00,126.86,126.865,126.745,126.745,177500000.0
2008-10-31 00:18:00,126.74,126.75,126.73,126.74,41400000.0
2008-10-31 00:19:00,126.735,126.74,126.715,126.73,80400000.0
2008-10-31 00:20:00,126.725,126.735,126.725,126.725,27600000.0
2008-10-31 00:21:00,126.73,126.75,126.73,126.74,11100000.0
2008-10-31 00:22:00,126.745,126.76,126.745,126.745,16800000.0
2008-10-31 00:23:00,126.74,126.75,126.735,126.745,10800000.0
2008-10-31 00:24:00,126.745,126.755,126.73,126.735,104100000.0
2008-10-31 00:25:00,126.735,126.745,126.725,126.745,36600000.0
2008-10-31 00:26:00,126.745,126.8,126.725,126.79,192700000.0
2008-10-31 00:27:00,126.765,126.795,126.755,126.785,87000000.0
2008-10-31 00:28:00,126.775,126.81,126.775,126.81,34200000.0
2008-10-31 00:29:00,126.805,126.815,126.805,126.815,12600000.0
2008-10-31 00:30:00,126.82,126.86,126.82,126.845,66100000.0
2008-10-31 00:31:00,126.845,126.89,126.835,126.89,168900000.0
2008-10-31 00:32:00,126.89,126.93,126.86,126.86,128600000.0
2008-10-31 00:33:00,126.86,126.895,126.86,126.89,108700000.0
2008-10-31 00:34:00,126.89,126.895,126.88,126.89,36000000.0
2008-10-31 00:35:00,126.885,126.89,126.885,126.89,5400000.0
2008-10-31 00:36:00,126.875,126.905,126.875,126.89,53000000.0
2008-10-31 00:37:00,126.89,126.91,126.885,126.91,57200000.0
2008-10-31 00:38:00,126.91,126.91,126.885,126.905,52000000.0
2008-10-31 00:39:00,126.905,126.91,126.9,126.9,10700000.0
2008-10-31 00:40:00,126.875,126.89,126.86,126.87,175900000.0
2008-10-31 00:41:00,126.87,126.9,126.86,126.89,61700000.0
2008-10-31 00:42:00,126.89,126.91,126.89,126.91,8400000.0
2008-10-31 00:43:00,126.91,126.92,126.905,126.91,24100000.0
2008-10-31 00:44:00,126.91,126.92,126.895,126.91,100100000.0
2008-10-31 00:45:00,126.91,126.92,126.84,126.84,107000000.0
2008-10-31 00:46:00,126.84,126.87,126.835,126.87,80300000.0
2008-10-31 00:47:00,126.845,126.845,126.82,126.82,17800000.0
2008-10-31 00:48:00,126.825,126.915,126.825,126.91,103900000.0
2008-10-31 00:49:00,126.91,126.925,126.9,126.905,30800000.0
2008-10-31 00:50:00,126.905,126.95,126.905,126.94,79200000.0
2008-10-31 00:51:00,126.94,126.945,126.94,126.945,10800000.0
2008-10-31 00:52:00,126.945,126.95,126.935,126.935,38400000.0
2008-10-31 00:53:00,126.93,126.93,126.925,126.925,30000000.0
2008-10-31 00:54:00,126.925,126.94,126.915,126.925,79200000.0
2008-10-31 00:55:00,126.93,126.935,126.93,126.935,7200000.0
2008-10-31 00:56:00,126.935,126.935,126.925,126.925,7200000.0
2008-10-31 00:57:00,126.945,126.97,126.945,126.965,43800000.0
2008-10-31 00:58:00,126.965,126.965,126.94,126.945,37700000.0
2008-10-31 00:59:00,126.95,126.965,126.93,126.935,89900000.0
2008-10-31 01:00:00,126.935,126.95,126.935,126.95,20200000.0
2008-10-31 01:01:00,126.97,127.035,126.955,127.035,176200000.0
2008-10-31 01:02:00,127.035,127.065,127.025,127.045,152100000.0
2008-10-31 01:03:00,127.045,127.135,127.045,127.135,91700000.0
2008-10-31 01:04:00,127.135,127.185,127.13,127.15,217700000.0
2008-10-31 01:05:00,127.15,127.175,127.09,127.11,208900000.0
2008-10-31 01:06:00,127.1,127.115,127.075,127.08,102800000.0
2008-10-31 01:07:00,127.08,127.14,127.055,127.12,184499999.0
2008-10-31 01:08:00,127.12,127.225,127.12,127.205,246900000.0
2008-10-31 01:09:00,127.205,127.44,127.205,127.44,295000000.0
2008-10-31 01:10:00,127.43,127.49,127.385,127.385,331099999.0
2008-10-31 01:11:00,127.39,127.435,127.32,127.33,264400001.0
2008-10-31 01:12:00,127.33,127.395,127.3,127.335,461400000.0
2008-10-31 01:13:00,127.34,127.385,127.305,127.37,314000000.0
2008-10-31 01:14:00,127.385,127.45,127.37,127.415,292300000.0
2008-10-31 01:15:00,127.42,127.42,127.34,127.355,290199999.0
2008-10-31 01:16:00,127.36,127.45,127.36,127.4,136000000.0
2008-10-31 01:17:00,127.4,127.45,127.395,127.45,279600000.0
2008-10-31 01:18:00,127.46,127.475,127.435,127.475,172100000.0
2008-10-31 01:19:00,127.48,127.51,127.335,127.415,310100000.0
2008-10-31 01:20:00,127.4,127.42,127.265,127.295,503800000.0
2008-10-31 01:21:00,127.3,127.36,127.185,127.19,428800000.0
2008-10-31 01:22:00,127.18,127.2,126.975,126.98,496200000.0
2008-10-31 01:23:00,126.98,127.035,126.87,126.87,709700000.0
2008-10-31 01:24:00,126.9,127.01,126.885,126.955,512600000.0
2008-10-31 01:25:00,126.94,126.945,126.835,126.845,486400001.0
2008-10-31 01:26:00,126.87,126.925,126.85,126.89,75700000.0
2008-10-31 01:27:00,126.85,126.875,126.685,126.74,388200000.0
2008-10-31 01:28:00,126.74,126.75,126.675,126.72,396599999.0
2008-10-31 01:29:00,126.71,126.715,126.575,126.61,395000000.0
2008-10-31 01:30:00,126.62,126.62,126.545,126.595,300100000.0
2008-10-31 01:31:00,126.61,126.695,126.61,126.66,324400000.0
2008-10-31 01:32:00,126.635,126.67,126.635,126.67,95900001.0
2008-10-31 01:33:00,126.675,126.74,126.66,126.74,139900000.0
2008-10-31 01:34:00,126.735,126.845,126.725,126.84,218000000.0
2008-10-31 01:35:00,126.84,126.88,126.84,126.86,196500000.0
2008-10-31 01:36:00,126.865,126.895,126.86,126.895,85000000.0
2008-10-31 01:37:00,126.89,126.895,126.765,126.8,196400000.0
2008-10-31 01:38:00,126.805,126.83,126.76,126.815,261600000.0
2008-10-31 01:39:00,126.815,126.845,126.81,126.825,103200000.0
2008-10-31 01:40:00,126.825,126.825,126.805,126.81,171000000.0
2008-10-31 01:41:00,126.815,126.865,126.77,126.865,222700001.0
2008-10-31 01:42:00,126.86,126.885,126.805,126.885,251800000.0
2008-10-31 01:43:00,126.915,126.995,126.91,126.99,268800000.0
2008-10-31 01:44:00,126.99,127.015,126.965,126.985,252400000.0
2008-10-31 01:45:00,126.98,127.105,126.98,127.095,372700000.0
2008-10-31 01:46:00,127.105,127.115,126.965,127.0,229500000.0
2008-10-31 01:47:00,126.995,127.06,126.99,127.045,234900000.0
2008-10-31 01:48:00,127.03,127.07,126.945,127.0,334000000.0
2008-10-31 01:49:00,127.005,127.055,126.98,127.045,212700000.0
2008-10-31 01:50:00,127.04,127.105,127.03,127.075,218400000.0
2008-10-31 01:51:00,127.09,127.14,127.09,127.135,68600000.0
2008-10-31 01:52:00,127.14,127.185,127.125,127.125,193800000.0
2008-10-31 01:53:00,127.13,127.15,127.085,127.09,255700000.0
2008-10-31 01:54:00,127.08,127.08,126.98,127.015,372600000.0
2008-10-31 01:55:00,127.01,127.02,126.97,126.99,351600000.0
2008-10-31 01:56:00,126.995,127.02,126.99,126.995,86000000.0
2008-10-31 01:57:00,127.0,127.05,126.995,127.04,243200000.0
2008-10-31 01:58:00,127.0,127.07,127.0,127.06,181600000.0
2008-10-31 01:59:00,127.055,127.12,127.05,127.11,99300000.0
2008-10-31 02:00:00,127.12,127.2,127.12,127.19,642500000.0
2008-10-31 02:01:00,127.19,127.21,127.11,127.13,391200000.0
2008-10-31 02:02:00,127.14,127.14,127.02,127.05,513800000.0
2008-10-31 02:03:00,127.05,127.07,126.955,126.96,371400001.0
2008-10-31 02:04:00,126.955,126.99,126.79,126.81,759400000.0
2008-10-31 02:05:00,126.8,126.8,126.06,126.125,591600000.0
2008-10-31 02:06:00,126.135,126.33,126.065,126.33,630800000.0
2008-10-31 02:07:00,126.32,126.36,126.21,126.21,567700000.0
2008-10-31 02:08:00,126.21,126.365,126.13,126.26,469600000.0
2008-10-31 02:09:00,126.235,126.27,126.2,126.26,513000000.0
2008-10-31 02:10:00,126.255,126.3,126.23,126.26,615500000.0
2008-10-31 02:11:00,126.27,126.34,126.26,126.34,335400000.0
2008-10-31 02:12:00,126.34,126.35,126.265,126.29,243700000.0
2008-10-31 02:13:00,126.28,126.29,126.225,126.26,224300000.0
2008-10-31 02:14:00,126.265,126.3,126.205,126.26,460200004.0
2008-10-31 02:15:00,126.285,126.33,126.255,126.26,331900000.0
2008-10-31 02:16:00,126.265,126.295,126.195,126.215,385300000.0
2008-10-31 02:17:00,126.22,126.235,126.17,126.205,366400001.0
2008-10-31 02:18:00,126.205,126.22,126.19,126.22,208900000.0
2008-10-31 02:19:00,126.22,126.22,126.14,126.14,325400000.0
2008-10-31 02:20:00,126.15,126.415,126.15,126.315,374300000.0
2008-10-31 02:21:00,126.33,126.34,126.285,126.29,364900000.0
2008-10-31 02:22:00,126.29,126.335,126.195,126.21,582100000.0
2008-10-31 02:23:00,126.215,126.215,126.055,126.075,460300000.0
2008-10-31 02:24:00,126.025,126.065,125.79,125.8,549300000.0
2008-10-31 02:25:00,125.8,125.905,125.8,125.89,534400000.0
2008-10-31 02:26:00,125.895,125.97,125.875,125.895,537100000.0
2008-10-31 02:27:00,125.9,125.915,125.745,125.755,847800000.0
2008-10-31 02:28:00,125.745,125.76,125.565,125.58,607900000.0
2008-10-31 02:29:00,125.58,125.61,125.485,125.53,472400000.0
2008-10-31 02:30:00,125.53,125.535,125.44,125.475,442400000.0
2008-10-31 02:31:00,125.475,125.69,125.47,125.655,678100001.0
2008-10-31 02:32:00,125.66,125.69,125.47,125.51,673200000.0
2008-10-31 02:33:00,125.51,125.51,125.465,125.48,281000000.0
2008-10-31 02:34:00,125.46,125.46,125.32,125.405,320100000.0
2008-10-31 02:35:00,125.41,125.455,125.35,125.36,558900002.0
2008-10-31 02:36:00,125.35,125.36,125.225,125.24,684200003.0
2008-10-31 02:37:00,125.235,125.25,125.055,125.055,473400000.0
2008-10-31 02:38:00,125.065,125.085,124.81,124.845,479400000.0
2008-10-31 02:39:00,124.845,124.905,124.82,124.86,723400002.0
2008-10-31 02:40:00,124.85,125.09,124.84,125.08,781800003.0
2008-10-31 02:41:00,125.08,125.195,125.08,125.14,479200000.0
2008-10-31 02:42:00,125.14,125.19,125.055,125.105,370800000.0
2008-10-31 02:43:00,125.11,125.17,124.99,125.01,575600000.0
2008-10-31 02:44:00,125.04,125.095,124.96,124.97,393200000.0
2008-10-31 02:45:00,124.99,125.125,124.965,125.125,366500000.0
2008-10-31 02:46:00,125.125,125.26,125.125,125.24,301600000.0
2008-10-31 02:47:00,125.24,125.29,125.24,125.25,356399999.0
2008-10-31 02:48:00,125.24,125.41,125.24,125.38,216900000.0
2008-10-31 02:49:00,125.425,125.46,125.395,125.405,229600000.0
2008-10-31 02:50:00,125.415,125.425,125.165,125.165,470799999.0
2008-10-31 02:51:00,125.18,125.35,125.18,125.35,553300000.0
2008-10-31 02:52:00,125.355,125.58,125.35,125.54,604300000.0
2008-10-31 02:53:00,125.535,125.715,125.535,125.7,441400000.0
2008-10-31 02:54:00,125.71,125.71,125.41,125.645,530800000.0
2008-10-31 02:55:00,125.625,125.67,125.47,125.56,712900000.0
2008-10-31 02:56:00,125.585,125.67,125.56,125.62,426300000.0
2008-10-31 02:57:00,125.62,125.645,125.43,125.49,577100000.0
2008-10-31 02:58:00,125.49,125.585,125.44,125.585,419300000.0
2008-10-31 02:59:00,125.575,125.62,125.55,125.6,390300000.0
2008-10-31 03:00:00,125.61,125.635,125.545,125.545,291100000.0
2008-10-31 03:01:00,125.545,125.56,125.46,125.47,346500000.0
2008-10-31 03:02:00,125.47,125.475,125.395,125.395,376300000.0
2008-10-31 03:03:00,125.39,125.395,125.335,125.345,512000000.0
2008-10-31 03:04:00,125.36,125.47,125.33,125.41,500200000.0
2008-10-31 03:05:00,125.41,125.56,125.41,125.54,266300000.0
2008-10-31 03:06:00,125.55,125.815,125.55,125.805,630699997.0
2008-10-31 03:07:00,125.82,125.895,125.78,125.85,1072700000.0
2008-10-31 03:08:00,125.84,126.03,125.83,125.86,790100001.0
2008-10-31 03:09:00,125.86,125.86,125.715,125.725,368400000.0
2008-10-31 03:10:00,125.735,125.86,125.72,125.815,399200000.0
2008-10-31 03:11:00,125.815,125.97,125.79,125.84,386999999.0
2008-10-31 03:12:00,125.84,125.9,125.8,125.9,391200000.0
2008-10-31 03:13:00,125.91,126.13,125.895,126.06,510000000.0
2008-10-31 03:14:00,126.06,126.16,126.005,126.13,703900000.0
2008-10-31 03:15:00,126.135,126.195,126.055,126.19,394400000.0
2008-10-31 03:16:00,126.205,126.325,126.175,126.24,433700000.0
2008-10-31 03:17:00,126.24,126.25,126.14,126.145,326500000.0
2008-10-31 03:18:00,126.155,126.22,126.14,126.2,422899998.0
2008-10-31 03:19:00,126.205,126.245,126.185,126.22,933799999.0
2008-10-31 03:20:00,126.22,126.225,126.13,126.14,329800000.0
2008-10-31 03:21:00,126.14,126.21,126.05,126.09,532000000.0
2008-10-31 03:22:00,126.085,126.125,126.03,126.045,782200002.0
2008-10-31 03:23:00,126.05,126.065,125.98,125.99,867100000.0
2008-10-31 03:24:00,125.995,126.01,125.915,125.925,406500000.0
2008-10-31 03:25:00,125.925,126.02,125.925,126.02,289100000.0
2008-10-31 03:26:00,126.02,126.02,125.885,125.91,221000000.0
2008-10-31 03:27:00,125.935,125.98,125.905,125.97,297600000.0
2008-10-31 03:28:00,125.97,126.005,125.935,126.005,353500000.0
2008-10-31 03:29:00,126.005,126.04,125.99,126.03,239400000.0
2008-10-31 03:30:00,126.035,126.13,125.995,125.995,392300000.0
2008-10-31 03:31:00,126.0,126.0,125.975,125.98,126800000.0
2008-10-31 03:32:00,125.94,125.995,125.92,125.98,144100000.0
2008-10-31 03:33:00,125.975,125.98,125.935,125.96,135400000.0
2008-10-31 03:34:00,125.96,125.985,125.95,125.965,111000000.0
2008-10-31 03:35:00,125.965,125.97,125.96,125.97,20800000.0
2008-10-31 03:36:00,125.965,126.165,125.955,126.13,401900000.0
2008-10-31 03:37:00,126.13,126.235,126.13,126.19,441000000.0
2008-10-31 03:38:00,126.165,126.19,126.08,126.11,356100000.0
2008-10-31 03:39:00,126.11,126.135,126.055,126.055,816800000.0
2008-10-31 03:40:00,126.055,126.105,126.055,126.07,146800000.0
2008-10-31 03:41:00,126.075,126.085,126.045,126.075,135600002.0
2008-10-31 03:42:00,126.075,126.1,126.02,126.025,232300000.0
2008-10-31 03:43:00,126.03,126.03,125.95,125.95,564400003.0
2008-10-31 03:44:00,125.955,125.955,125.905,125.915,624000003.0
2008-10-31 03:45:00,125.915,125.94,125.875,125.875,417300005.0
2008-10-31 03:46:00,125.875,125.885,125.63,125.63,909400002.0
2008-10-31 03:47:00,125.63,125.63,125.51,125.51,847700002.0
2008-10-31 03:48:00,125.515,125.585,125.515,125.55,707599999.0
2008-10-31 03:49:00,125.555,125.575,125.5,125.505,448700001.0
2008-10-31 03:50:00,125.505,125.695,125.485,125.685,499700001.0
2008-10-31 03:51:00,125.68,125.69,125.595,125.63,520000000.0
2008-10-31 03:52:00,125.62,125.7,125.565,125.68,408500000.0
2008-10-31 03:53:00,125.68,125.715,125.65,125.69,292900000.0
2008-10-31 03:54:00,125.695,125.805,125.685,125.79,322300000.0
2008-10-31 03:55:00,125.79,125.79,125.78,125.78,21900000.0
2008-10-31 03:56:00,125.785,125.84,125.735,125.84,251600000.0
2008-10-31 03:57:00,125.835,125.945,125.825,125.93,345600001.0
2008-10-31 03:58:00,125.93,125.96,125.895,125.93,273200000.0
2008-10-31 03:59:00,125.945,125.97,125.865,125.925,259000000.0
2008-10-31 04:00:00,125.925,125.925,125.86,125.87,197100000.0
2008-10-31 04:01:00,125.855,125.91,125.855,125.895,76000000.0
2008-10-31 04:02:00,125.89,125.91,125.885,125.89,35100000.0
2008-10-31 04:03:00,125.89,125.89,125.785,125.81,253500000.0
2008-10-31 04:04:00,125.815,125.835,125.755,125.755,232900000.0
2008-10-31 04:05:00,125.755,125.755,125.695,125.715,338500000.0
2008-10-31 04:06:00,125.715,125.89,125.705,125.865,204400000.0
2008-10-31 04:07:00,125.865,125.97,125.835,125.9,497999999.0
2008-10-31 04:08:00,125.92,126.03,125.9,126.015,251600000.0
2008-10-31 04:09:00,126.02,126.08,125.995,126.01,334300000.0
2008-10-31 04:10:00,126.005,126.01,125.94,125.945,271000000.0
2008-10-31 04:11:00,125.95,125.95,125.835,125.85,206200000.0
2008-10-31 04:12:00,125.845,125.87,125.795,125.815,175100000.0
2008-10-31 04:13:00,125.815,126.01,125.815,125.98,164700000.0
2008-10-31 04:14:00,125.95,126.02,125.87,126.01,257300000.0
2008-10-31 04:15:00,126.01,126.06,125.985,126.045,150300000.0
2008-10-31 04:16:00,126.045,126.045,125.93,125.955,410000000.0
2008-10-31 04:17:00,125.955,126.06,125.955,126.055,154400000.0
2008-10-31 04:18:00,126.06,126.155,126.06,126.125,195000000.0
2008-10-31 04:19:00,126.12,126.14,126.035,126.065,134200000.0
2008-10-31 04:20:00,126.06,126.065,125.95,125.955,228300000.0
2008-10-31 04:21:00,125.95,125.965,125.905,125.94,258700000.0
2008-10-31 04:22:00,125.94,125.95,125.86,125.86,163900000.0
2008-10-31 04:23:00,125.86,125.875,125.845,125.87,576299992.0
2008-10-31 04:24:00,125.875,125.895,125.85,125.89,233999999.0
2008-10-31 04:25:00,125.93,125.945,125.85,125.875,86200000.0
2008-10-31 04:26:00,125.87,125.87,125.725,125.735,361300000.0
2008-10-31 04:27:00,125.735,125.81,125.705,125.76,548500000.0
2008-10-31 04:28:00,125.725,125.81,125.725,125.81,296200000.0
2008-10-31 04:29:00,125.825,125.99,125.8,125.945,378700000.0
2008-10-31 04:30:00,125.95,125.965,125.845,125.89,203300000.0
2008-10-31 04:31:00,125.895,125.95,125.8,125.855,315100000.0
2008-10-31 04:32:00,125.85,125.885,125.85,125.855,149600000.0
2008-10-31 04:33:00,125.86,125.91,125.775,125.83,208700000.0
2008-10-31 04:34:00,125.835,125.835,125.805,125.815,164200000.0
2008-10-31 04:35:00,125.83,125.895,125.795,125.86,310600000.0
2008-10-31 04:36:00,125.86,125.89,125.82,125.825,107800000.0
2008-10-31 04:37:00,125.825,125.83,125.745,125.775,100200000.0
2008-10-31 04:38:00,125.78,125.785,125.72,125.725,213900000.0
2008-10-31 04:39:00,125.72,125.75,125.645,125.72,161100000.0
2008-10-31 04:40:00,125.72,125.72,125.67,125.67,140300000.0
2008-10-31 04:41:00,125.67,125.72,125.67,125.705,69600000.0
2008-10-31 04:42:00,125.715,125.86,125.71,125.84,180200000.0
2008-10-31 04:43:00,125.84,125.91,125.835,125.895,212300000.0
2008-10-31 04:44:00,125.895,125.93,125.875,125.905,178400000.0
2008-10-31 04:45:00,125.9,125.95,125.895,125.95,107700000.0
2008-10-31 04:46:00,125.95,125.95,125.89,125.945,162500000.0
2008-10-31 04:47:00,125.945,126.07,125.94,126.065,344000001.0
2008-10-31 04:48:00,126.065,126.25,126.065,126.24,255900002.0
2008-10-31 04:49:00,126.25,126.46,126.235,126.325,485500000.0
2008-10-31 04:50:00,126.325,126.47,126.325,126.44,231600000.0
2008-10-31 04:51:00,126.44,126.48,126.36,126.365,272400000.0
2008-10-31 04:52:00,126.365,126.375,126.26,126.26,219900000.0
2008-10-31 04:53:00,126.26,126.28,126.115,126.215,352800000.0
2008-10-31 04:54:00,126.22,126.42,126.185,126.415,414400000.0
2008-10-31 04:55:00,126.405,126.425,126.33,126.355,366400000.0
2008-10-31 04:56:00,126.365,126.37,126.2,126.35,335200000.0
2008-10-31 04:57:00,126.34,126.385,126.19,126.3,312100000.0
2008-10-31 04:58:00,126.3,126.375,126.29,126.32,285500000.0
2008-10-31 04:59:00,126.325,126.395,126.325,126.355,261800000.0
2008-10-31 05:00:00,126.345,126.355,126.31,126.34,70900000.0
2008-10-31 05:01:00,126.33,126.34,126.245,126.34,214300000.0
2008-10-31 05:02:00,126.34,126.45,126.305,126.385,315000000.0
2008-10-31 05:03:00,126.405,126.41,126.305,126.355,131700000.0
2008-10-31 05:04:00,126.35,126.35,126.205,126.285,337200000.0
2008-10-31 05:05:00,126.29,126.31,126.265,126.28,156200000.0
2008-10-31 05:06:00,126.275,126.37,126.255,126.345,238100000.0
2008-10-31 05:07:00,126.335,126.44,126.325,126.405,174500000.0
2008-10-31 05:08:00,126.41,126.44,126.395,126.435,254400000.0
2008-10-31 05:09:00,126.435,126.47,126.375,126.4,138000000.0
2008-10-31 05:10:00,126.385,126.395,126.16,126.17,225800000.0
2008-10-31 05:11:00,126.165,126.165,126.015,126.05,206500000.0
2008-10-31 05:12:00,126.05,126.105,126.045,126.05,164800000.0
2008-10-31 05:13:00,126.05,126.085,126.05,126.065,118400000.0
2008-10-31 05:14:00,126.055,126.055,125.895,125.9,285600000.0
2008-10-31 05:15:00,125.89,126.1,125.89,126.035,165100000.0
2008-10-31 05:16:00,126.035,126.06,126.02,126.04,193800003.0
2008-10-31 05:17:00,126.04,126.055,125.975,126.005,205200000.0
2008-10-31 05:18:00,126.03,126.04,125.99,125.99,115400000.0
2008-10-31 05:19:00,125.99,126.065,125.99,126.04,212500000.0
2008-10-31 05:20:00,126.045,126.095,126.005,126.015,184200000.0
2008-10-31 05:21:00,126.015,126.115,126.01,126.105,162400000.0
2008-10-31 05:22:00,126.11,126.115,126.005,126.045,270700000.0
2008-10-31 05:23:00,126.055,126.095,126.025,126.075,286500000.0
2008-10-31 05:24:00,126.065,126.125,126.04,126.105,183000001.0
2008-10-31 05:25:00,126.11,126.255,126.11,126.205,295700000.0
2008-10-31 05:26:00,126.21,126.295,126.075,126.085,353600000.0
2008-10-31 05:27:00,126.085,126.135,126.08,126.13,168300000.0
2008-10-31 05:28:00,126.12,126.275,126.12,126.275,127500000.0
2008-10-31 05:29:00,126.285,126.285,126.09,126.145,309400000.0
2008-10-31 05:30:00,126.135,126.225,126.135,126.185,279100000.0
2008-10-31 05:31:00,126.185,126.255,126.155,126.18,266100000.0
2008-10-31 05:32:00,126.175,126.21,126.175,126.195,243999999.0
2008-10-31 05:33:00,126.185,126.255,126.18,126.25,130700000.0
2008-10-31 05:34:00,126.255,126.265,126.215,126.215,128000000.0
2008-10-31 05:35:00,126.22,126.285,126.22,126.24,168000000.0
2008-10-31 05:36:00,126.25,126.31,126.24,126.305,174800000.0
2008-10-31 05:37:00,126.28,126.44,126.28,126.43,145000000.0
2008-10-31 05:38:00,126.45,126.635,126.435,126.505,336500000.0
2008-10-31 05:39:00,126.51,126.545,126.365,126.415,405900000.0
2008-10-31 05:40:00,126.425,126.485,126.415,126.48,314000003.0
2008-10-31 05:41:00,126.48,126.51,126.455,126.47,83300000.0
2008-10-31 05:42:00,126.475,126.495,126.355,126.36,222700000.0
2008-10-31 05:43:00,126.365,126.45,126.365,126.4,94700000.0
2008-10-31 05:44:00,126.395,126.435,126.385,126.39,134400000.0
2008-10-31 05:45:00,126.38,126.39,126.36,126.36,57900000.0
2008-10-31 05:46:00,126.36,126.425,126.36,126.42,61600000.0
2008-10-31 05:47:00,126.415,126.445,126.415,126.445,29500000.0
2008-10-31 05:48:00,126.445,126.445,126.41,126.41,130500000.0
2008-10-31 05:49:00,126.43,126.45,126.385,126.395,242300000.0
2008-10-31 05:50:00,126.415,126.53,126.395,126.53,450599998.0
2008-10-31 05:51:00,126.525,126.705,126.49,126.645,166200000.0
2008-10-31 05:52:00,126.64,126.705,126.57,126.615,163100000.0
2008-10-31 05:53:00,126.65,126.84,126.615,126.835,159900000.0
2008-10-31 05:54:00,126.83,126.845,126.65,126.665,227300000.0
2008-10-31 05:55:00,126.665,126.675,126.485,126.51,222400000.0
2008-10-31 05:56:00,126.48,126.49,126.455,126.49,229200000.0
2008-10-31 05:57:00,126.495,126.545,126.47,126.51,114000000.0
2008-10-31 05:58:00,126.495,126.585,126.475,126.57,168500000.0
2008-10-31 05:59:00,126.575,126.735,126.555,126.695,208600000.0
2008-10-31 06:00:00,126.7,126.73,126.675,126.72,252100000.0
2008-10-31 06:01:00,126.725,126.79,126.685,126.705,424599999.0
2008-10-31 06:02:00,126.705,126.755,126.685,126.715,121700000.0
2008-10-31 06:03:00,126.715,126.725,126.515,126.595,227800000.0
2008-10-31 06:04:00,126.595,126.6,126.485,126.515,263300000.0
2008-10-31 06:05:00,126.51,126.51,126.34,126.34,834000001.0
2008-10-31 06:06:00,126.35,126.41,126.285,126.32,195800000.0
2008-10-31 06:07:00,126.33,126.385,126.255,126.385,233400000.0
2008-10-31 06:08:00,126.38,126.38,126.34,126.35,159100000.0
2008-10-31 06:09:00,126.355,126.4,126.28,126.285,152500000.0
2008-10-31 06:10:00,126.295,126.325,126.13,126.14,121900000.0
2008-10-31 06:11:00,126.14,126.21,126.135,126.19,51300000.0
2008-10-31 06:12:00,126.19,126.215,126.185,126.21,44500000.0
2008-10-31 06:13:00,126.205,126.265,126.155,126.25,227200000.0
2008-10-31 06:14:00,126.25,126.385,126.215,126.385,350600000.0
2008-10-31 06:15:00,126.395,126.43,126.315,126.345,152700000.0
2008-10-31 06:16:00,126.36,126.39,126.315,126.35,42600000.0
2008-10-31 06:17:00,126.345,126.38,126.34,126.38,53500000.0
2008-10-31 06:18:00,126.39,126.41,126.35,126.36,49600000.0
2008-10-31 06:19:00,126.36,126.4,126.285,126.285,91700000.0
2008-10-31 06:20:00,126.28,126.335,126.26,126.335,103100000.0
2008-10-31 06:21:00,126.325,126.325,126.225,126.285,93500000.0
2008-10-31 06:22:00,126.285,126.29,126.16,126.16,134700000.0
2008-10-31 06:23:00,126.16,126.245,126.035,126.055,211400000.0
2008-10-31 06:24:00,126.055,126.105,126.055,126.085,101800000.0
2008-10-31 06:25:00,126.07,126.14,125.985,126.05,485300001.0
2008-10-31 06:26:00,126.06,126.09,126.04,126.075,126700000.0
2008-10-31 06:27:00,126.075,126.12,126.07,126.095,163100000.0
2008-10-31 06:28:00,126.095,126.18,126.095,126.14,131900000.0
2008-10-31 06:29:00,126.145,126.19,126.125,126.125,188500000.0
2008-10-31 06:30:00,126.155,126.24,126.14,126.22,120800000.0
2008-10-31 06:31:00,126.235,126.275,126.17,126.21,129300000.0
2008-10-31 06:32:00,126.21,126.225,126.17,126.22,67300000.0
2008-10-31 06:33:00,126.22,126.23,126.14,126.195,71100000.0
2008-10-31 06:34:00,126.22,126.5,126.18,126.365,249500000.0
2008-10-31 06:35:00,126.355,126.36,126.24,126.34,205100000.0
2008-10-31 06:36:00,126.34,126.37,126.285,126.325,70700000.0
2008-10-31 06:37:00,126.33,126.455,126.325,126.445,76200000.0
2008-10-31 06:38:00,126.445,126.475,126.39,126.465,287800000.0
2008-10-31 06:39:00,126.485,126.605,126.455,126.55,240300000.0
2008-10-31 06:40:00,126.555,126.555,126.34,126.41,296500000.0
2008-10-31 06:41:00,126.41,126.485,126.335,126.39,246900000.0
2008-10-31 06:42:00,126.395,126.485,126.365,126.41,190900000.0
2008-10-31 06:43:00,126.41,126.48,126.41,126.47,115300000.0
2008-10-31 06:44:00,126.47,126.48,126.455,126.465,104900000.0
2008-10-31 06:45:00,126.46,126.515,126.45,126.5,161700000.0
2008-10-31 06:46:00,126.46,126.485,126.295,126.31,208600000.0
2008-10-31 06:47:00,126.31,126.32,126.305,126.305,95700000.0
2008-10-31 06:48:00,126.31,126.365,126.305,126.305,55900000.0
2008-10-31 06:49:00,126.305,126.365,126.305,126.355,73900000.0
2008-10-31 06:50:00,126.355,126.4,126.325,126.4,124200000.0
2008-10-31 06:51:00,126.4,126.54,126.35,126.35,124900000.0
2008-10-31 06:52:00,126.36,126.36,126.305,126.31,91600000.0
2008-10-31 06:53:00,126.31,126.32,126.165,126.275,143400000.0
2008-10-31 06:54:00,126.27,126.445,126.23,126.41,234600000.0
2008-10-31 06:55:00,126.405,126.53,126.32,126.48,155100000.0
2008-10-31 06:56:00,126.485,126.505,126.4,126.435,196900000.0
2008-10-31 06:57:00,126.435,126.495,126.435,126.495,170600000.0
2008-10-31 06:58:00,126.495,126.76,125.955,126.015,397200000.0
2008-10-31 06:59:00,126.005,126.005,124.87,124.915,335900000.0
2008-10-31 07:00:00,124.93,125.585,124.89,125.225,359400000.0
2008-10-31 07:01:00,125.235,125.25,125.0,125.11,303900000.0
2008-10-31 07:02:00,125.13,125.865,125.055,125.775,272000000.0
2008-10-31 07:03:00,125.785,125.865,125.525,125.665,395500000.0
2008-10-31 07:04:00,125.665,125.785,125.605,125.685,344200000.0
2008-10-31 07:05:00,125.64,125.675,125.525,125.575,322400000.0
2008-10-31 07:06:00,125.61,126.205,125.61,126.18,308900000.0
2008-10-31 07:07:00,126.18,126.73,126.13,126.67,271200000.0
2008-10-31 07:08:00,126.675,126.675,126.33,126.445,271100000.0
2008-10-31 07:09:00,126.45,126.45,125.905,125.96,410000000.0
2008-10-31 07:10:00,125.975,126.445,125.955,126.34,695700001.0
2008-10-31 07:11:00,126.35,126.51,126.305,126.47,465300001.0
2008-10-31 07:12:00,126.47,126.49,126.325,126.39,362100002.0
2008-10-31 07:13:00,126.39,126.41,126.31,126.32,153500000.0
2008-10-31 07:14:00,126.32,126.425,126.295,126.365,321400000.0
2008-10-31 07:15:00,126.365,126.37,126.29,126.31,333300000.0
2008-10-31 07:16:00,126.31,126.34,126.29,126.29,78200000.0
2008-10-31 07:17:00,126.29,126.335,126.275,126.32,158800000.0
2008-10-31 07:18:00,126.32,126.495,126.32,126.485,224400000.0
2008-10-31 07:19:00,126.485,126.615,126.485,126.595,314400000.0
2008-10-31 07:20:00,126.605,126.635,126.48,126.52,560300001.0
2008-10-31 07:21:00,126.52,126.54,126.465,126.48,110000000.0
2008-10-31 07:22:00,126.48,126.525,126.48,126.49,176800000.0
2008-10-31 07:23:00,126.49,126.59,126.455,126.54,407700001.0
2008-10-31 07:24:00,126.54,126.54,126.485,126.485,135400000.0
2008-10-31 07:25:00,126.495,126.495,126.415,126.46,149800000.0
2008-10-31 07:26:00,126.46,126.5,126.43,126.48,203000000.0
2008-10-31 07:27:00,126.48,126.505,126.42,126.42,195600000.0
2008-10-31 07:28:00,126.435,126.545,126.235,126.27,443700000.0
2008-10-31 07:29:00,126.27,126.41,126.27,126.375,622300000.0
2008-10-31 07:30:00,126.37,126.41,126.35,126.39,347200000.0
2008-10-31 07:31:00,126.425,126.425,126.19,126.2,441700000.0
2008-10-31 07:32:00,126.2,126.32,126.2,126.3,359700000.0
2008-10-31 07:33:00,126.3,126.3,126.035,126.075,358200000.0
2008-10-31 07:34:00,126.045,126.15,125.995,126.06,528000000.0
2008-10-31 07:35:00,126.06,126.07,125.935,125.94,290600000.0
2008-10-31 07:36:00,125.94,125.955,125.69,125.7,590100000.0
2008-10-31 07:37:00,125.68,125.97,125.68,125.97,378900000.0
2008-10-31 07:38:00,125.985,125.985,125.7,125.72,596900000.0
2008-10-31 07:39:00,125.73,125.785,125.68,125.725,389300000.0
2008-10-31 07:40:00,125.74,125.79,125.635,125.75,358200000.0
2008-10-31 07:41:00,125.775,125.815,125.775,125.795,416700001.0
2008-10-31 07:42:00,125.79,125.845,125.77,125.84,363600000.0
2008-10-31 07:43:00,125.84,126.13,125.84,126.12,229000000.0
2008-10-31 07:44:00,126.135,126.19,126.115,126.185,175700000.0
2008-10-31 07:45:00,126.185,126.185,126.07,126.09,370300000.0
2008-10-31 07:46:00,126.125,126.18,126.095,126.115,208300000.0
2008-10-31 07:47:00,126.125,126.155,126.035,126.04,351300000.0
2008-10-31 07:48:00,126.07,126.07,126.015,126.035,129900000.0
2008-10-31 07:49:00,126.03,126.07,125.99,126.0,348600000.0
2008-10-31 07:50:00,126.0,126.0,125.91,125.98,250800000.0
2008-10-31 07:51:00,125.98,126.0,125.975,125.98,405000000.0
2008-10-31 07:52:00,125.98,126.005,125.75,125.75,489400000.0
2008-10-31 07:53:00,125.745,125.82,125.61,125.67,487000001.0
2008-10-31 07:54:00,125.67,125.68,125.585,125.59,243000000.0
2008-10-31 07:55:00,125.6,125.68,125.59,125.66,395200000.0
2008-10-31 07:56:00,125.66,125.685,125.615,125.64,508200000.0
2008-10-31 07:57:00,125.65,125.685,125.625,125.645,262000000.0
2008-10-31 07:58:00,125.64,125.71,125.62,125.68,209700000.0
2008-10-31 07:59:00,125.68,125.745,125.68,125.685,141600000.0
2008-10-31 08:00:00,125.7,125.765,125.695,125.73,245300000.0
2008-10-31 08:01:00,125.74,125.775,125.69,125.705,265600000.0
2008-10-31 08:02:00,125.705,125.775,125.705,125.74,430000000.0
2008-10-31 08:03:00,125.75,125.775,125.705,125.745,225400000.0
2008-10-31 08:04:00,125.745,125.8,125.735,125.76,346300001.0
2008-10-31 08:05:00,125.76,125.785,125.72,125.73,192500000.0
2008-10-31 08:06:00,125.72,125.755,125.7,125.7,214000000.0
2008-10-31 08:07:00,125.7,125.705,125.65,125.66,214000000.0
2008-10-31 08:08:00,125.66,125.66,125.515,125.52,425400002.0
2008-10-31 08:09:00,125.52,125.52,125.245,125.245,965200001.0
2008-10-31 08:10:00,125.25,125.28,125.105,125.12,501200000.0
2008-10-31 08:11:00,125.12,125.14,125.085,125.11,605400002.0
2008-10-31 08:12:00,125.11,125.315,125.105,125.285,600700001.0
2008-10-31 08:13:00,125.285,125.41,125.265,125.365,413300000.0
2008-10-31 08:14:00,125.39,125.415,125.315,125.38,318600000.0
2008-10-31 08:15:00,125.38,125.41,125.36,125.37,191000000.0
2008-10-31 08:16:00,125.37,125.39,125.295,125.31,450200000.0
2008-10-31 08:17:00,125.31,125.415,125.31,125.37,272000000.0
2008-10-31 08:18:00,125.37,125.48,125.325,125.435,437500000.0
2008-10-31 08:19:00,125.435,125.45,125.245,125.29,400100000.0
2008-10-31 08:20:00,125.29,125.32,125.26,125.3,297000000.0
2008-10-31 08:21:00,125.3,125.32,125.13,125.15,455600000.0
2008-10-31 08:22:00,125.14,125.15,124.855,124.935,817199998.0
2008-10-31 08:23:00,124.955,125.09,124.94,125.035,486400000.0
2008-10-31 08:24:00,125.04,125.06,124.57,124.575,538300000.0
2008-10-31 08:25:00,124.58,124.59,124.51,124.53,488800002.0
2008-10-31 08:26:00,124.53,124.56,124.5,124.535,509900003.0
2008-10-31 08:27:00,124.535,124.585,124.305,124.305,787600001.0
2008-10-31 08:28:00,124.29,124.32,124.23,124.31,711599998.0
2008-10-31 08:29:00,124.31,124.55,124.19,124.41,515800000.0
2008-10-31 08:30:00,124.41,124.53,124.375,124.53,416200000.0
2008-10-31 08:31:00,124.54,124.65,124.53,124.63,332600000.0
2008-10-31 08:32:00,124.63,124.725,124.595,124.615,287200000.0
2008-10-31 08:33:00,124.615,124.63,124.425,124.425,415300000.0
2008-10-31 08:34:00,124.425,124.52,124.395,124.4,621700001.0
2008-10-31 08:35:00,124.4,124.4,124.225,124.225,455800000.0
2008-10-31 08:36:00,124.225,124.225,123.755,123.76,420100000.0
2008-10-31 08:37:00,123.76,123.76,123.605,123.65,504600001.0
2008-10-31 08:38:00,123.65,123.755,123.635,123.665,719500006.0
2008-10-31 08:39:00,123.665,123.865,123.66,123.865,489200000.0
2008-10-31 08:40:00,123.855,123.99,123.83,123.99,359800001.0
2008-10-31 08:41:00,124.0,124.25,124.0,124.05,718300003.0
2008-10-31 08:42:00,124.05,124.06,123.805,123.825,627600000.0
2008-10-31 08:43:00,123.825,123.845,123.78,123.82,326400000.0
2008-10-31 08:44:00,123.835,123.865,123.8,123.82,503600000.0
2008-10-31 08:45:00,123.785,123.84,123.72,123.755,490500002.0
2008-10-31 08:46:00,123.765,123.78,123.535,123.54,857400006.0
2008-10-31 08:47:00,123.54,123.54,123.135,123.155,603200000.0
2008-10-31 08:48:00,123.155,123.325,123.15,123.29,684700002.0
2008-10-31 08:49:00,123.295,123.555,123.29,123.54,711400001.0
2008-10-31 08:50:00,123.53,123.56,123.255,123.27,828900002.0
2008-10-31 08:51:00,123.27,123.405,123.27,123.385,424200000.0
2008-10-31 08:52:00,123.385,123.545,123.38,123.545,593800001.0
2008-10-31 08:53:00,123.54,123.585,123.185,123.275,712900001.0
2008-10-31 08:54:00,123.3,123.42,123.26,123.355,487200000.0
2008-10-31 08:55:00,123.355,123.56,123.26,123.56,528900001.0
2008-10-31 08:56:00,123.56,123.675,123.56,123.59,943400005.0
2008-10-31 08:57:00,123.6,123.645,123.445,123.55,664600000.0
2008-10-31 08:58:00,123.54,123.645,123.485,123.62,376800000.0
2008-10-31 08:59:00,123.62,123.635,123.53,123.625,376700000.0
2008-10-31 09:00:00,123.64,123.67,123.475,123.565,368100000.0
2008-10-31 09:01:00,123.575,123.8,123.57,123.62,1168600003.0
2008-10-31 09:02:00,123.62,123.665,123.46,123.46,745850005.0
2008-10-31 09:03:00,123.445,123.45,123.145,123.145,658600002.0
2008-10-31 09:04:00,123.145,123.385,123.145,123.375,569900000.0
2008-10-31 09:05:00,123.375,123.4,123.295,123.36,357900000.0
2008-10-31 09:06:00,123.36,123.385,123.175,123.21,565400000.0
2008-10-31 09:07:00,123.22,123.295,123.185,123.295,534000000.0
2008-10-31 09:08:00,123.295,123.42,123.255,123.27,568200000.0
2008-10-31 09:09:00,123.26,123.43,123.18,123.25,548400002.0
2008-10-31 09:10:00,123.26,123.36,123.26,123.34,956800007.0
2008-10-31 09:11:00,123.34,123.44,123.34,123.405,496800001.0
2008-10-31 09:12:00,123.405,123.475,123.405,123.465,416200000.0
2008-10-31 09:13:00,123.465,123.635,123.455,123.58,546199995.0
2008-10-31 09:14:00,123.59,123.6,123.37,123.37,745100001.0
2008-10-31 09:15:00,123.37,123.51,123.36,123.51,886100002.0
2008-10-31 09:16:00,123.495,123.56,123.32,123.34,789800003.0
2008-10-31 09:17:00,123.345,123.485,123.335,123.42,705600000.0
2008-10-31 09:18:00,123.43,123.43,123.065,123.12,568600002.0
2008-10-31 09:19:00,123.125,123.14,122.635,122.64,519100000.0
2008-10-31 09:20:00,122.6,123.0,122.6,122.97,637400001.0
2008-10-31 09:21:00,122.985,122.985,122.69,122.72,575999998.0
2008-10-31 09:22:00,122.72,122.765,122.615,122.67,452700001.0
2008-10-31 09:23:00,122.675,122.72,122.655,122.69,556700003.0
2008-10-31 09:24:00,122.695,122.715,122.465,122.605,397100001.0
2008-10-31 09:25:00,122.59,122.77,122.575,122.77,1004700001.0
2008-10-31 09:26:00,122.77,122.81,122.635,122.73,585399999.0
2008-10-31 09:27:00,122.73,122.755,122.615,122.715,666100000.0
2008-10-31 09:28:00,122.715,122.73,122.61,122.68,393100000.0
2008-10-31 09:29:00,122.68,122.735,122.655,122.73,398200002.0
2008-10-31 09:30:00,122.73,122.94,122.73,122.92,512400000.0
2008-10-31 09:31:00,122.92,123.0,122.635,122.67,607200001.0
2008-10-31 09:32:00,122.67,122.7,122.555,122.665,889700000.0
2008-10-31 09:33:00,122.665,122.74,122.23,122.355,561500001.0
2008-10-31 09:34:00,122.35,122.57,122.335,122.44,721500003.0
2008-10-31 09:35:00,122.455,122.48,122.38,122.4,437900001.0
2008-10-31 09:36:00,122.4,122.585,122.4,122.495,277200000.0
2008-10-31 09:37:00,122.475,122.585,122.415,122.54,422900000.0
2008-10-31 09:38:00,122.54,122.765,122.44,122.765,492200000.0
2008-10-31 09:39:00,122.75,122.815,122.615,122.775,419600000.0
2008-10-31 09:40:00,122.775,122.785,122.645,122.7,453000000.0
2008-10-31 09:41:00,122.7,122.77,122.62,122.625,327600000.0
2008-10-31 09:42:00,122.62,122.63,122.33,122.36,690300000.0
2008-10-31 09:43:00,122.36,122.51,122.345,122.495,441800000.0
2008-10-31 09:44:00,122.495,122.515,122.215,122.25,395299999.0
2008-10-31 09:45:00,122.26,122.335,122.22,122.3,570499999.0
2008-10-31 09:46:00,122.3,122.515,122.265,122.49,641900000.0
2008-10-31 09:47:00,122.49,122.495,122.36,122.45,484900000.0
2008-10-31 09:48:00,122.44,122.745,122.41,122.725,443300000.0
2008-10-31 09:49:00,122.725,122.75,122.6,122.645,595100000.0
2008-10-31 09:50:00,122.645,122.77,122.635,122.74,360900000.0
2008-10-31 09:51:00,122.74,122.85,122.73,122.785,462400000.0
2008-10-31 09:52:00,122.785,122.915,122.77,122.88,437000000.0
2008-10-31 09:53:00,122.88,122.89,122.73,122.795,425000000.0
2008-10-31 09:54:00,122.795,122.89,122.795,122.885,361800000.0
2008-10-31 09:55:00,122.89,123.235,122.88,123.095,475900000.0
2008-10-31 09:56:00,123.095,123.17,122.975,123.17,690999991.0
2008-10-31 09:57:00,123.17,123.18,122.94,122.945,417400000.0
2008-10-31 09:58:00,122.935,123.07,122.93,123.0,351200000.0
2008-10-31 09:59:00,123.0,123.18,122.94,123.18,316500000.0
2008-10-31 10:00:00,123.175,123.425,123.175,123.395,358300000.0
2008-10-31 10:01:00,123.39,123.515,123.39,123.42,339100000.0
2008-10-31 10:02:00,123.425,123.49,123.36,123.39,481300001.0
2008-10-31 10:03:00,123.385,123.39,123.16,123.175,385500000.0
2008-10-31 10:04:00,123.175,123.2,123.065,123.08,438200000.0
2008-10-31 10:05:00,123.085,123.275,123.015,123.195,463900000.0
2008-10-31 10:06:00,123.2,123.29,123.135,123.28,368400000.0
2008-10-31 10:07:00,123.275,123.43,123.25,123.365,521400000.0
2008-10-31 10:08:00,123.37,123.385,123.26,123.34,474700000.0
2008-10-31 10:09:00,123.36,123.63,123.35,123.605,433300000.0
2008-10-31 10:10:00,123.6,123.81,123.55,123.805,428299999.0
2008-10-31 10:11:00,123.8,123.8,123.66,123.66,353100000.0
2008-10-31 10:12:00,123.66,123.975,123.66,123.93,263900000.0
2008-10-31 10:13:00,123.92,123.92,123.75,123.835,332000000.0
2008-10-31 10:14:00,123.835,123.905,123.775,123.855,253400000.0
2008-10-31 10:15:00,123.855,123.98,123.81,123.93,316500000.0
2008-10-31 10:16:00,123.935,123.95,123.85,123.87,281500000.0
2008-10-31 10:17:00,123.87,123.87,123.725,123.725,358600000.0
2008-10-31 10:18:00,123.725,123.725,123.475,123.5,362100000.0
2008-10-31 10:19:00,123.5,123.51,123.345,123.375,346300000.0
2008-10-31 10:20:00,123.375,123.45,123.37,123.44,219100000.0
2008-10-31 10:21:00,123.44,123.455,123.385,123.415,291800000.0
2008-10-31 10:22:00,123.415,123.485,123.305,123.305,335600000.0
2008-10-31 10:23:00,123.315,123.325,123.005,123.115,483400000.0
2008-10-31 10:24:00,123.12,123.185,123.095,123.095,470100000.0
2008-10-31 10:25:00,123.095,123.12,123.025,123.045,398300000.0
2008-10-31 10:26:00,123.05,123.075,122.945,122.985,376100000.0
2008-10-31 10:27:00,122.975,122.975,122.695,122.75,402400000.0
2008-10-31 10:28:00,122.75,122.765,122.64,122.65,437000000.0
2008-10-31 10:29:00,122.65,122.81,122.64,122.81,540700002.0
2008-10-31 10:30:00,122.81,123.01,122.775,123.0,373200000.0
2008-10-31 10:31:00,123.015,123.07,122.97,122.99,418300000.0
2008-10-31 10:32:00,122.985,123.155,122.985,123.125,462100000.0
2008-10-31 10:33:00,123.125,123.125,122.865,122.895,418800000.0
2008-10-31 10:34:00,122.89,122.925,122.83,122.84,497800000.0
2008-10-31 10:35:00,122.84,122.85,122.75,122.795,465700000.0
2008-10-31 10:36:00,122.79,122.87,122.78,122.86,243200000.0
2008-10-31 10:37:00,122.865,122.93,122.85,122.925,283300000.0
2008-10-31 10:38:00,122.92,122.98,122.885,122.915,419000000.0
2008-10-31 10:39:00,122.92,122.935,122.88,122.9,354200000.0
2008-10-31 10:40:00,122.9,122.96,122.9,122.94,287500000.0
2008-10-31 10:41:00,122.94,123.015,122.94,123.0,308100000.0
2008-10-31 10:42:00,122.985,123.035,122.915,123.03,502800000.0
2008-10-31 10:43:00,123.015,123.19,123.015,123.16,322100000.0
2008-10-31 10:44:00,123.16,123.18,123.115,123.145,212300000.0
2008-10-31 10:45:00,123.145,123.145,123.065,123.075,111400000.0
2008-10-31 10:46:00,123.075,123.16,123.065,123.135,232500001.0
2008-10-31 10:47:00,123.14,123.305,123.14,123.265,498600001.0
2008-10-31 10:48:00,123.27,123.295,123.015,123.05,419100000.0
2008-10-31 10:49:00,123.045,123.045,122.775,122.815,534500000.0
2008-10-31 10:50:00,122.815,122.86,122.735,122.835,391100000.0
2008-10-31 10:51:00,122.835,122.87,122.795,122.815,333100000.0
2008-10-31 10:52:00,122.805,122.85,122.805,122.81,312600000.0
2008-10-31 10:53:00,122.81,122.81,122.775,122.79,306400000.0
2008-10-31 10:54:00,122.795,122.88,122.795,122.865,272800000.0
2008-10-31 10:55:00,122.865,123.2,122.865,123.065,440100000.0
2008-10-31 10:56:00,123.06,123.15,123.02,123.05,323400000.0
2008-10-31 10:57:00,123.05,123.075,123.035,123.035,317800000.0
2008-10-31 10:58:00,123.035,123.06,123.03,123.04,227600000.0
2008-10-31 10:59:00,123.03,123.05,122.865,122.875,413600000.0
2008-10-31 11:00:00,122.88,122.905,122.84,122.89,488700000.0
2008-10-31 11:01:00,122.835,122.89,122.835,122.89,412500000.0
2008-10-31 11:02:00,122.89,122.89,122.67,122.67,415000000.0
2008-10-31 11:03:00,122.67,122.83,122.67,122.815,510499999.0
2008-10-31 11:04:00,122.815,122.925,122.8,122.91,369700000.0
2008-10-31 11:05:00,122.92,122.975,122.855,122.975,465100000.0
2008-10-31 11:06:00,122.975,123.0,122.885,122.92,322500000.0
2008-10-31 11:07:00,122.92,123.01,122.905,123.005,519899998.0
2008-10-31 11:08:00,122.995,123.15,122.995,123.095,361700000.0
2008-10-31 11:09:00,123.095,123.14,123.075,123.115,411700000.0
2008-10-31 11:10:00,123.105,123.17,123.085,123.13,432000000.0
2008-10-31 11:11:00,123.125,123.155,123.08,123.155,382100000.0
2008-10-31 11:12:00,123.155,123.31,123.13,123.31,374900000.0
2008-10-31 11:13:00,123.31,123.465,123.31,123.46,364500000.0
2008-10-31 11:14:00,123.46,123.54,123.46,123.535,288300000.0
2008-10-31 11:15:00,123.54,123.54,123.465,123.465,337500000.0
2008-10-31 11:16:00,123.47,123.475,123.38,123.425,422000000.0
2008-10-31 11:17:00,123.425,123.43,123.285,123.33,364699999.0
2008-10-31 11:18:00,123.335,123.445,123.335,123.44,605400000.0
2008-10-31 11:19:00,123.425,123.485,123.41,123.42,259600000.0
2008-10-31 11:20:00,123.42,123.42,123.285,123.29,378099999.0
2008-10-31 11:21:00,123.29,123.365,123.275,123.285,295200000.0
2008-10-31 11:22:00,123.285,123.315,123.275,123.315,310800000.0
2008-10-31 11:23:00,123.315,123.43,123.315,123.39,201600000.0
2008-10-31 11:24:00,123.375,123.385,123.29,123.29,175100000.0
2008-10-31 11:25:00,123.29,123.345,123.29,123.335,223500000.0
2008-10-31 11:26:00,123.335,123.345,123.325,123.335,100000000.0
2008-10-31 11:27:00,123.335,123.335,123.29,123.31,368900000.0
2008-10-31 11:28:00,123.31,123.355,123.3,123.355,162200000.0
2008-10-31 11:29:00,123.355,123.43,123.32,123.32,215800000.0
2008-10-31 11:30:00,123.32,123.39,123.29,123.33,218000000.0
2008-10-31 11:31:00,123.33,123.375,123.33,123.345,268400000.0
2008-10-31 11:32:00,123.345,123.425,123.34,123.42,293000000.0
2008-10-31 11:33:00,123.41,123.535,123.41,123.535,417300000.0
2008-10-31 11:34:00,123.525,123.59,123.515,123.56,403500000.0
2008-10-31 11:35:00,123.575,123.965,123.57,123.96,380100000.0
2008-10-31 11:36:00,123.96,123.975,123.875,123.875,436900000.0
2008-10-31 11:37:00,123.88,123.93,123.73,123.76,376800000.0
2008-10-31 11:38:00,123.76,123.76,123.665,123.67,343800000.0
2008-10-31 11:39:00,123.68,123.68,123.565,123.58,398900000.0
2008-10-31 11:40:00,123.58,123.71,123.57,123.695,329200000.0
2008-10-31 11:41:00,123.695,123.865,123.695,123.86,594000000.0
2008-10-31 11:42:00,123.86,123.875,123.775,123.805,369100000.0
2008-10-31 11:43:00,123.805,123.895,123.75,123.89,345800000.0
2008-10-31 11:44:00,123.89,123.895,123.81,123.82,410200000.0
2008-10-31 11:45:00,123.82,123.87,123.775,123.86,478600000.0
2008-10-31 11:46:00,123.855,123.855,123.745,123.745,535200000.0
2008-10-31 11:47:00,123.745,123.745,123.61,123.63,441300000.0
2008-10-31 11:48:00,123.63,123.775,123.625,123.675,445700000.0
2008-10-31 11:49:00,123.675,123.775,123.675,123.71,246800000.0
2008-10-31 11:50:00,123.71,123.72,123.67,123.675,195700000.0
2008-10-31 11:51:00,123.675,123.72,123.665,123.695,149000000.0
2008-10-31 11:52:00,123.695,123.805,123.63,123.655,413000000.0
2008-10-31 11:53:00,123.65,123.79,123.64,123.745,239400000.0
2008-10-31 11:54:00,123.745,123.77,123.69,123.76,180200000.0
2008-10-31 11:55:00,123.755,123.785,123.74,123.78,150000000.0
2008-10-31 11:56:00,123.78,123.9,123.77,123.795,405500000.0
2008-10-31 11:57:00,123.795,123.8,123.665,123.73,306800000.0
2008-10-31 11:58:00,123.73,123.74,123.695,123.735,151500000.0
2008-10-31 11:59:00,123.74,123.77,123.665,123.665,331200000.0
2008-10-31 12:00:00,123.675,123.695,123.645,123.66,305000000.0
2008-10-31 12:01:00,123.65,123.68,123.635,123.65,248700000.0
2008-10-31 12:02:00,123.655,123.69,123.605,123.675,257000000.0
2008-10-31 12:03:00,123.675,123.675,123.6,123.625,309800000.0
2008-10-31 12:04:00,123.62,123.805,123.62,123.79,214800000.0
2008-10-31 12:05:00,123.79,123.795,123.705,123.765,284600000.0
2008-10-31 12:06:00,123.765,123.77,123.69,123.715,324900000.0
2008-10-31 12:07:00,123.715,123.76,123.665,123.74,301100000.0
2008-10-31 12:08:00,123.74,123.79,123.675,123.695,360700000.0
2008-10-31 12:09:00,123.7,123.7,123.67,123.685,195500000.0
2008-10-31 12:10:00,123.685,123.685,123.655,123.66,279400000.0
2008-10-31 12:11:00,123.66,123.67,123.6,123.61,167100000.0
2008-10-31 12:12:00,123.61,123.62,123.58,123.605,229600000.0
2008-10-31 12:13:00,123.605,123.645,123.53,123.61,309200000.0
2008-10-31 12:14:00,123.61,123.635,123.56,123.595,413800000.0
2008-10-31 12:15:00,123.6,123.63,123.53,123.535,322000000.0
2008-10-31 12:16:00,123.535,123.615,123.525,123.59,271900000.0
2008-10-31 12:17:00,123.585,123.605,123.55,123.595,208900000.0
2008-10-31 12:18:00,123.6,123.67,123.59,123.66,354400000.0
2008-10-31 12:19:00,123.655,123.67,123.62,123.64,281100000.0
2008-10-31 12:20:00,123.64,123.64,123.57,123.635,456299998.0
2008-10-31 12:21:00,123.625,123.7,123.625,123.675,449200002.0
2008-10-31 12:22:00,123.685,123.74,123.685,123.74,222700000.0
2008-10-31 12:23:00,123.74,123.8,123.735,123.8,292000000.0
2008-10-31 12:24:00,123.8,123.8,123.745,123.77,245300000.0
2008-10-31 12:25:00,123.77,123.78,123.7,123.71,421000000.0
2008-10-31 12:26:00,123.71,123.755,123.7,123.705,263100000.0
2008-10-31 12:27:00,123.705,123.705,123.67,123.67,189200000.0
2008-10-31 12:28:00,123.67,123.68,123.63,123.67,436500000.0
2008-10-31 12:29:00,123.67,123.745,123.66,123.74,325199999.0
2008-10-31 12:30:00,123.74,123.75,123.735,123.735,243100000.0
2008-10-31 12:31:00,123.735,123.74,123.695,123.725,167700000.0
2008-10-31 12:32:00,123.725,123.73,123.615,123.71,336500000.0
2008-10-31 12:33:00,123.72,123.73,123.69,123.71,228700000.0
2008-10-31 12:34:00,123.71,123.75,123.69,123.7,197200000.0
2008-10-31 12:35:00,123.695,123.7,123.675,123.69,197400000.0
2008-10-31 12:36:00,123.69,123.71,123.665,123.69,244100000.0
2008-10-31 12:37:00,123.69,123.82,123.675,123.805,246200000.0
2008-10-31 12:38:00,123.805,123.985,123.805,123.98,280100000.0
2008-10-31 12:39:00,124.02,124.655,124.02,124.275,669300002.0
2008-10-31 12:40:00,124.26,124.27,124.185,124.2,384400000.0
2008-10-31 12:41:00,124.2,124.22,124.17,124.205,282800000.0
2008-10-31 12:42:00,124.215,124.31,124.195,124.275,448200000.0
2008-10-31 12:43:00,124.28,124.48,124.28,124.385,461100000.0
2008-10-31 12:44:00,124.385,124.415,124.36,124.38,326500000.0
2008-10-31 12:45:00,124.385,124.4,124.24,124.295,374700000.0
2008-10-31 12:46:00,124.3,124.315,124.195,124.195,405300000.0
2008-10-31 12:47:00,124.195,124.195,124.02,124.085,418300000.0
2008-10-31 12:48:00,124.1,124.2,124.025,124.15,537400000.0
2008-10-31 12:49:00,124.15,124.175,124.12,124.155,329200001.0
2008-10-31 12:50:00,124.15,124.15,124.015,124.04,271100000.0
2008-10-31 12:51:00,124.025,124.085,123.93,123.995,358300000.0
2008-10-31 12:52:00,123.995,124.035,123.925,124.015,512000000.0
2008-10-31 12:53:00,124.02,124.055,124.015,124.015,347800000.0
2008-10-31 12:54:00,124.02,124.105,124.02,124.09,302300000.0
2008-10-31 12:55:00,124.09,124.095,123.965,123.975,290300000.0
2008-10-31 12:56:00,123.975,124.13,123.975,124.1,198400000.0
2008-10-31 12:57:00,124.115,124.2,124.055,124.17,317800000.0
2008-10-31 12:58:00,124.17,124.3,124.17,124.235,292600000.0
2008-10-31 12:59:00,124.235,124.26,124.195,124.25,306900000.0
2008-10-31 13:00:00,124.25,124.37,124.23,124.35,411400000.0
2008-10-31 13:01:00,124.345,124.385,124.305,124.36,466999999.0
2008-10-31 13:02:00,124.36,124.415,124.335,124.415,329900000.0
2008-10-31 13:03:00,124.415,124.425,124.35,124.365,234700000.0
2008-10-31 13:04:00,124.37,124.435,124.37,124.43,420000000.0
2008-10-31 13:05:00,124.435,124.795,124.425,124.78,498100000.0
2008-10-31 13:06:00,124.78,125.18,124.765,125.105,650399998.0
2008-10-31 13:07:00,125.105,125.14,124.885,124.89,399600000.0
2008-10-31 13:08:00,124.89,124.925,124.715,124.77,333200000.0
2008-10-31 13:09:00,124.775,124.825,124.76,124.82,415700000.0
2008-10-31 13:10:00,124.82,124.845,124.77,124.84,195100000.0
2008-10-31 13:11:00,124.84,125.3,124.84,125.11,375400000.0
2008-10-31 13:12:00,125.095,125.19,124.92,125.005,522899999.0
2008-10-31 13:13:00,125.005,125.045,124.855,124.86,338900000.0
2008-10-31 13:14:00,124.855,124.87,124.705,124.705,355400000.0
2008-10-31 13:15:00,124.705,124.815,124.655,124.8,284500000.0
2008-10-31 13:16:00,124.795,124.8,124.685,124.695,385500000.0
2008-10-31 13:17:00,124.7,124.7,124.645,124.7,257700000.0
2008-10-31 13:18:00,124.71,124.71,124.645,124.65,226600000.0
2008-10-31 13:19:00,124.65,124.655,124.62,124.65,251500000.0
2008-10-31 13:20:00,124.65,124.825,124.64,124.8,363000000.0
2008-10-31 13:21:00,124.8,124.83,124.76,124.795,385100000.0
2008-10-31 13:22:00,124.79,124.905,124.765,124.905,199900000.0
2008-10-31 13:23:00,124.9,124.98,124.82,124.84,343400000.0
2008-10-31 13:24:00,124.835,124.925,124.825,124.915,372200000.0
2008-10-31 13:25:00,124.915,124.935,124.84,124.935,343500000.0
2008-10-31 13:26:00,124.935,124.935,124.795,124.835,324500000.0
2008-10-31 13:27:00,124.835,125.025,124.8,124.91,470700000.0
2008-10-31 13:28:00,124.91,124.965,124.895,124.95,342600000.0
2008-10-31 13:29:00,124.95,124.95,124.885,124.95,267000000.0
2008-10-31 13:30:00,124.95,124.95,124.845,124.94,439700000.0
2008-10-31 13:31:00,124.94,125.08,124.94,125.05,350500000.0
2008-10-31 13:32:00,125.05,125.15,124.94,124.995,418800000.0
2008-10-31 13:33:00,124.995,125.04,124.945,124.945,317000000.0
2008-10-31 13:34:00,124.95,125.02,124.7,124.735,342300000.0
2008-10-31 13:35:00,124.735,124.975,124.735,124.765,301000000.0
2008-10-31 13:36:00,124.76,124.955,124.755,124.88,298700000.0
2008-10-31 13:37:00,124.885,124.885,124.655,124.655,163800000.0
2008-10-31 13:38:00,124.655,124.745,124.625,124.745,265900000.0
2008-10-31 13:39:00,124.745,124.79,124.66,124.67,237600000.0
2008-10-31 13:40:00,124.625,124.645,124.595,124.625,272800000.0
2008-10-31 13:41:00,124.625,124.64,124.59,124.625,303700000.0
2008-10-31 13:42:00,124.62,124.62,124.59,124.6,184800000.0
2008-10-31 13:43:00,124.605,124.645,124.6,124.61,173700000.0
2008-10-31 13:44:00,124.6,124.655,124.595,124.62,207000000.0
2008-10-31 13:45:00,124.62,124.725,124.61,124.7,447800000.0
2008-10-31 13:46:00,124.7,124.87,124.67,124.67,359900000.0
2008-10-31 13:47:00,124.68,124.825,124.665,124.82,271600000.0
2008-10-31 13:48:00,124.82,124.82,124.665,124.67,193800000.0
2008-10-31 13:49:00,124.67,124.675,124.51,124.51,413500000.0
2008-10-31 13:50:00,124.51,124.54,124.45,124.51,400800000.0
2008-10-31 13:51:00,124.51,124.56,124.455,124.485,276300000.0
2008-10-31 13:52:00,124.48,124.485,124.37,124.38,250900000.0
2008-10-31 13:53:00,124.375,124.39,124.355,124.385,292700000.0
2008-10-31 13:54:00,124.385,124.51,124.35,124.35,423200000.0
2008-10-31 13:55:00,124.36,124.38,124.275,124.295,323900000.0
2008-10-31 13:56:00,124.295,124.305,124.215,124.3,349700001.0
2008-10-31 13:57:00,124.3,124.375,124.13,124.175,441499999.0
2008-10-31 13:58:00,124.17,124.24,124.17,124.2,353600000.0
2008-10-31 13:59:00,124.195,124.205,124.065,124.08,295300000.0
2008-10-31 14:00:00,124.095,124.11,124.015,124.08,379700000.0
2008-10-31 14:01:00,124.08,124.09,123.935,124.025,436700000.0
2008-10-31 14:02:00,124.025,124.04,123.885,123.955,407200001.0
2008-10-31 14:03:00,123.965,124.07,123.94,124.05,364600001.0
2008-10-31 14:04:00,124.055,124.065,124.005,124.035,459000000.0
2008-10-31 14:05:00,124.035,124.185,124.035,124.155,521600000.0
2008-10-31 14:06:00,124.17,124.29,124.17,124.265,482700000.0
2008-10-31 14:07:00,124.26,124.28,124.105,124.225,418300000.0
2008-10-31 14:08:00,124.22,124.37,124.22,124.37,431900000.0
2008-10-31 14:09:00,124.37,124.515,124.355,124.37,466900000.0
2008-10-31 14:10:00,124.37,124.515,124.29,124.295,381800000.0
2008-10-31 14:11:00,124.28,124.385,124.275,124.33,358700000.0
2008-10-31 14:12:00,124.33,124.395,124.3,124.395,345800000.0
2008-10-31 14:13:00,124.4,124.45,124.36,124.45,318400000.0
2008-10-31 14:14:00,124.46,124.59,124.46,124.47,304200002.0
2008-10-31 14:15:00,124.47,124.5,124.42,124.49,389500000.0
2008-10-31 14:16:00,124.49,124.555,124.445,124.445,349700000.0
2008-10-31 14:17:00,124.45,124.54,124.415,124.495,336699999.0
2008-10-31 14:18:00,124.495,124.535,124.43,124.465,406300000.0
2008-10-31 14:19:00,124.465,124.515,124.44,124.495,300500000.0
2008-10-31 14:20:00,124.49,124.52,124.445,124.48,424600000.0
2008-10-31 14:21:00,124.48,124.515,124.475,124.5,404899999.0
2008-10-31 14:22:00,124.5,124.565,124.49,124.545,299100000.0
2008-10-31 14:23:00,124.545,124.655,124.475,124.525,443300000.0
2008-10-31 14:24:00,124.535,124.545,124.485,124.51,748500006.0
2008-10-31 14:25:00,124.52,124.575,124.485,124.565,518200006.0
2008-10-31 14:26:00,124.575,124.635,124.495,124.55,520799999.0
2008-10-31 14:27:00,124.545,124.655,124.525,124.635,734599996.0
2008-10-31 14:28:00,124.645,124.645,124.525,124.56,595300001.0
2008-10-31 14:29:00,124.56,124.605,124.555,124.59,477200001.0
2008-10-31 14:30:00,124.58,124.615,124.535,124.585,533600001.0
2008-10-31 14:31:00,124.585,124.64,124.51,124.515,443800000.0
2008-10-31 14:32:00,124.51,124.53,124.4,124.415,459000000.0
2008-10-31 14:33:00,124.43,124.435,124.39,124.415,289000000.0
2008-10-31 14:34:00,124.42,124.56,124.41,124.445,425600000.0
2008-10-31 14:35:00,124.42,124.535,124.42,124.45,290300000.0
2008-10-31 14:36:00,124.455,124.465,124.385,124.405,241000000.0
2008-10-31 14:37:00,124.395,124.515,124.39,124.5,449300002.0
2008-10-31 14:38:00,124.5,124.575,124.435,124.575,445200000.0
2008-10-31 14:39:00,124.585,124.675,124.44,124.49,390500000.0
2008-10-31 14:40:00,124.485,124.525,124.44,124.465,379100000.0
2008-10-31 14:41:00,124.465,124.465,124.39,124.46,308800001.0
2008-10-31 14:42:00,124.46,124.465,124.395,124.435,341200000.0
2008-10-31 14:43:00,124.435,124.455,124.42,124.44,312100000.0
2008-10-31 14:44:00,124.435,124.525,124.395,124.405,441600000.0
2008-10-31 14:45:00,124.41,124.47,124.405,124.455,434000000.0
2008-10-31 14:46:00,124.455,124.52,124.42,124.495,400900000.0
2008-10-31 14:47:00,124.495,124.52,124.415,124.42,556100000.0
2008-10-31 14:48:00,124.42,124.455,124.395,124.4,396400000.0
2008-10-31 14:49:00,124.4,124.43,124.395,124.43,293000000.0
2008-10-31 14:50:00,124.43,124.465,124.39,124.4,452600000.0
2008-10-31 14:51:00,124.4,124.54,124.395,124.52,368300000.0
2008-10-31 14:52:00,124.52,124.655,124.5,124.62,462400000.0
2008-10-31 14:53:00,124.62,124.625,124.6,124.605,340500000.0
2008-10-31 14:54:00,124.605,124.665,124.605,124.635,356800000.0
2008-10-31 14:55:00,124.645,124.68,124.57,124.59,473999999.0
2008-10-31 14:56:00,124.59,124.6,124.535,124.535,491000000.0
2008-10-31 14:57:00,124.54,124.685,124.5,124.58,480200000.0
2008-10-31 14:58:00,124.565,124.6,124.52,124.565,292500000.0
2008-10-31 14:59:00,124.56,124.65,124.51,124.63,340600000.0
2008-10-31 15:00:00,124.625,124.665,124.485,124.53,302400000.0
2008-10-31 15:01:00,124.53,124.635,124.5,124.53,430500000.0
2008-10-31 15:02:00,124.53,124.575,124.465,124.51,309300000.0
2008-10-31 15:03:00,124.51,124.64,124.495,124.625,369300000.0
2008-10-31 15:04:00,124.635,124.725,124.62,124.715,426500000.0
2008-10-31 15:05:00,124.72,124.795,124.705,124.715,429900000.0
2008-10-31 15:06:00,124.71,124.72,124.695,124.72,285600000.0
2008-10-31 15:07:00,124.72,125.09,124.7,125.065,446500000.0
2008-10-31 15:08:00,125.07,125.07,124.94,124.94,314300000.0
2008-10-31 15:09:00,124.945,124.99,124.89,124.895,275900000.0
2008-10-31 15:10:00,124.895,125.02,124.83,125.02,312700000.0
2008-10-31 15:11:00,125.02,125.02,124.865,124.875,255700000.0
2008-10-31 15:12:00,124.885,124.97,124.84,124.955,279700000.0
2008-10-31 15:13:00,124.955,124.98,124.95,124.965,338500000.0
2008-10-31 15:14:00,124.965,124.995,124.955,124.97,357600000.0
2008-10-31 15:15:00,124.975,124.98,124.93,124.965,318400000.0
2008-10-31 15:16:00,124.96,125.035,124.945,125.005,259800000.0
2008-10-31 15:17:00,125.0,125.005,124.89,124.915,367200000.0
2008-10-31 15:18:00,124.92,124.945,124.87,124.885,385100000.0
2008-10-31 15:19:00,124.89,124.905,124.865,124.865,142700000.0
2008-10-31 15:20:00,124.86,124.86,124.795,124.815,269100000.0
2008-10-31 15:21:00,124.82,124.82,124.73,124.785,339300000.0
2008-10-31 15:22:00,124.79,124.865,124.765,124.805,242300000.0
2008-10-31 15:23:00,124.805,124.88,124.785,124.805,278900000.0
2008-10-31 15:24:00,124.81,124.89,124.81,124.88,346399995.0
2008-10-31 15:25:00,124.875,124.905,124.85,124.9,390000000.0
2008-10-31 15:26:00,124.905,125.025,124.865,125.015,494900000.0
2008-10-31 15:27:00,125.015,125.09,125.0,125.015,481599997.0
2008-10-31 15:28:00,125.02,125.055,124.985,125.045,397600000.0
2008-10-31 15:29:00,125.045,125.045,124.97,124.975,365800000.0
2008-10-31 15:30:00,124.98,125.105,124.96,125.02,478400000.0
2008-10-31 15:31:00,125.02,125.06,124.97,124.995,359100002.0
2008-10-31 15:32:00,124.995,125.035,124.94,124.94,386900000.0
2008-10-31 15:33:00,124.94,125.025,124.9,125.015,449800000.0
2008-10-31 15:34:00,125.01,125.07,124.95,124.975,402099999.0
2008-10-31 15:35:00,124.985,124.985,124.935,124.95,424600000.0
2008-10-31 15:36:00,124.95,124.97,124.915,124.955,356200000.0
2008-10-31 15:37:00,124.955,125.01,124.91,125.0,390800000.0
2008-10-31 15:38:00,125.0,125.015,124.95,124.975,412600000.0
2008-10-31 15:39:00,124.975,125.005,124.885,124.905,558400000.0
2008-10-31 15:40:00,124.895,124.97,124.87,124.95,546400000.0
2008-10-31 15:41:00,124.955,125.07,124.91,125.055,375900000.0
2008-10-31 15:42:00,125.045,125.165,125.035,125.07,498300000.0
2008-10-31 15:43:00,125.07,125.105,124.995,125.055,471800000.0
2008-10-31 15:44:00,125.055,125.09,124.92,124.92,350499999.0
2008-10-31 15:45:00,124.92,124.94,124.73,124.895,568099999.0
2008-10-31 15:46:00,124.9,124.995,124.895,124.995,366400000.0
2008-10-31 15:47:00,124.99,124.99,124.805,124.88,467999999.0
2008-10-31 15:48:00,124.88,124.965,124.88,124.885,577499999.0
2008-10-31 15:49:00,124.88,124.885,124.675,124.715,522700001.0
2008-10-31 15:50:00,124.715,124.795,124.695,124.725,441699998.0
2008-10-31 15:51:00,124.73,124.815,124.675,124.69,476200000.0
2008-10-31 15:52:00,124.685,124.725,124.6,124.6,347500000.0
2008-10-31 15:53:00,124.6,124.6,124.5,124.545,216300000.0
2008-10-31 15:54:00,124.55,124.585,124.485,124.56,305199997.0
2008-10-31 15:55:00,124.555,124.795,124.55,124.74,449599999.0
2008-10-31 15:56:00,124.74,124.825,124.655,124.825,321700000.0
2008-10-31 15:57:00,124.825,124.89,124.805,124.87,254700000.0
2008-10-31 15:58:00,124.875,124.88,124.76,124.88,217500001.0
2008-10-31 15:59:00,124.885,125.225,124.875,125.225,240000000.0
2008-10-31 16:00:00,125.23,125.27,125.135,125.265,294500000.0
2008-10-31 16:01:00,125.265,125.33,125.255,125.26,265600000.0
2008-10-31 16:02:00,125.255,125.425,125.19,125.425,272800000.0
2008-10-31 16:03:00,125.43,125.61,125.43,125.585,439200000.0
2008-10-31 16:04:00,125.55,125.625,125.47,125.625,343900000.0
2008-10-31 16:05:00,125.625,125.695,125.625,125.625,466000000.0
2008-10-31 16:06:00,125.625,125.625,125.485,125.485,532400000.0
2008-10-31 16:07:00,125.485,125.495,125.38,125.39,451100000.0
2008-10-31 16:08:00,125.39,125.475,125.355,125.46,518099999.0
2008-10-31 16:09:00,125.475,125.625,125.475,125.595,472799999.0
2008-10-31 16:10:00,125.6,125.61,125.545,125.6,524100000.0
2008-10-31 16:11:00,125.61,125.72,125.56,125.705,408000000.0
2008-10-31 16:12:00,125.7,125.815,125.695,125.78,482699999.0
2008-10-31 16:13:00,125.78,125.785,125.685,125.685,889900003.0
2008-10-31 16:14:00,125.685,125.775,125.68,125.775,783300001.0
2008-10-31 16:15:00,125.775,125.78,125.565,125.59,990899999.0
2008-10-31 16:16:00,125.59,125.605,125.42,125.475,1165199997.0
2008-10-31 16:17:00,125.48,125.48,125.39,125.46,1112100001.0
2008-10-31 16:18:00,125.45,125.685,125.45,125.685,960600000.0
2008-10-31 16:19:00,125.68,125.685,125.58,125.625,1135900000.0
2008-10-31 16:20:00,125.625,125.66,125.595,125.66,1045599998.0
2008-10-31 16:21:00,125.65,125.67,125.59,125.63,702299999.0
2008-10-31 16:22:00,125.625,125.635,125.43,125.445,751100001.0
2008-10-31 16:23:00,125.445,125.53,125.37,125.47,735100000.0
2008-10-31 16:24:00,125.47,125.53,125.45,125.49,605000001.0
2008-10-31 16:25:00,125.5,125.515,125.345,125.405,699100000.0
2008-10-31 16:26:00,125.405,125.405,125.155,125.215,736700000.0
2008-10-31 16:27:00,125.2,125.26,125.19,125.23,644300000.0
2008-10-31 16:28:00,125.23,125.29,125.175,125.26,1211799999.0
2008-10-31 16:29:00,125.26,125.4,125.25,125.38,952400001.0
2008-10-31 16:30:00,125.37,125.475,125.32,125.46,1084700000.0
2008-10-31 16:31:00,125.465,125.465,125.335,125.355,1078100001.0
2008-10-31 16:32:00,125.36,125.4,125.34,125.355,1144099997.0
2008-10-31 16:33:00,125.36,125.37,125.27,125.275,1123800002.0
2008-10-31 16:34:00,125.28,125.33,125.21,125.21,997100007.0
2008-10-31 16:35:00,125.21,125.29,125.18,125.28,996200005.0
2008-10-31 16:36:00,125.28,125.28,125.115,125.155,871599997.0
2008-10-31 16:37:00,125.15,125.15,125.015,125.11,858500000.0
2008-10-31 16:38:00,125.115,125.29,125.11,125.19,855399998.0
2008-10-31 16:39:00,125.19,125.325,125.185,125.315,711299999.0
2008-10-31 16:40:00,125.31,125.325,125.22,125.265,699800000.0
2008-10-31 16:41:00,125.27,125.29,125.245,125.285,806200000.0
2008-10-31 16:42:00,125.285,125.325,125.245,125.3,516899999.0
2008-10-31 16:43:00,125.3,125.35,125.24,125.33,742500000.0
2008-10-31 16:44:00,125.33,125.61,125.33,125.61,700899999.0
2008-10-31 16:45:00,125.61,125.635,125.35,125.39,1027699999.0
2008-10-31 16:46:00,125.385,125.435,125.23,125.23,943700001.0
2008-10-31 16:47:00,125.23,125.325,125.08,125.28,794400000.0
2008-10-31 16:48:00,125.27,125.38,125.225,125.38,669499999.0
2008-10-31 16:49:00,125.385,125.415,125.2,125.225,944000001.0
2008-10-31 16:50:00,125.23,125.34,125.21,125.24,555300001.0
2008-10-31 16:51:00,125.24,125.32,125.22,125.295,831800000.0
2008-10-31 16:52:00,125.295,125.355,125.24,125.345,925599997.0
2008-10-31 16:53:00,125.335,125.44,125.3,125.44,794299998.0
2008-10-31 16:54:00,125.44,125.56,125.43,125.56,1157499999.0
2008-10-31 16:55:00,125.56,125.56,125.44,125.455,1055600001.0
2008-10-31 16:56:00,125.465,125.48,125.325,125.385,756299997.0
2008-10-31 16:57:00,125.385,125.49,125.38,125.44,1192799994.0
2008-10-31 16:58:00,125.44,125.465,125.36,125.36,1425199997.0
2008-10-31 16:59:00,125.36,125.59,125.35,125.57,1084799996.0
2008-10-31 17:00:00,125.57,125.665,125.525,125.57,1047100001.0
2008-10-31 17:01:00,125.56,125.62,125.505,125.515,1241000003.0
2008-10-31 17:02:00,125.525,125.57,125.45,125.57,939599997.0
2008-10-31 17:03:00,125.575,125.64,125.515,125.53,798800000.0
2008-10-31 17:04:00,125.54,125.725,125.54,125.72,812599998.0
2008-10-31 17:05:00,125.72,125.79,125.675,125.735,789899998.0
2008-10-31 17:06:00,125.745,125.755,125.66,125.66,684300002.0
2008-10-31 17:07:00,125.66,125.66,125.52,125.625,638299999.0
2008-10-31 17:08:00,125.63,125.71,125.595,125.69,577199999.0
2008-10-31 17:09:00,125.69,125.73,125.64,125.64,848899996.0
2008-10-31 17:10:00,125.64,125.685,125.6,125.62,1120899999.0
2008-10-31 17:11:00,125.63,125.665,125.55,125.64,1141899994.0
2008-10-31 17:12:00,125.64,125.725,125.64,125.725,643600000.0
2008-10-31 17:13:00,125.715,125.765,125.7,125.74,750299998.0
2008-10-31 17:14:00,125.74,125.755,125.69,125.7,904200003.0
2008-10-31 17:15:00,125.7,125.91,125.7,125.91,1120000003.0
2008-10-31 17:16:00,125.92,126.2,125.895,126.2,1305999992.0
2008-10-31 17:17:00,126.24,126.405,126.16,126.185,1005800000.0
2008-10-31 17:18:00,126.175,126.175,125.88,125.92,937300000.0
2008-10-31 17:19:00,125.93,126.125,125.92,126.125,1128900000.0
2008-10-31 17:20:00,126.135,126.18,125.895,125.9,1075499996.0
2008-10-31 17:21:00,125.89,125.95,125.795,125.89,1088999999.0
2008-10-31 17:22:00,125.89,126.08,125.855,126.03,1101500001.0
2008-10-31 17:23:00,126.03,126.13,125.93,126.13,901700002.0
2008-10-31 17:24:00,126.13,126.23,126.05,126.12,1099899999.0
2008-10-31 17:25:00,126.12,126.22,125.93,125.99,921700000.0
2008-10-31 17:26:00,126.0,126.11,125.98,126.03,1093700000.0
2008-10-31 17:27:00,126.04,126.055,125.92,125.99,1058400000.0
2008-10-31 17:28:00,125.98,126.085,125.9,125.94,1186999999.0
2008-10-31 17:29:00,125.94,126.1,125.93,126.025,1051700002.0
2008-10-31 17:30:00,126.045,126.085,125.895,125.95,977800000.0
2008-10-31 17:31:00,125.95,126.05,125.89,125.9,1130899995.0
2008-10-31 17:32:00,125.89,126.065,125.88,125.95,793900000.0
2008-10-31 17:33:00,125.955,126.01,125.94,125.995,850500001.0
2008-10-31 17:34:00,126.0,126.095,125.98,126.095,1037899998.0
2008-10-31 17:35:00,126.095,126.15,125.99,126.015,764899999.0
2008-10-31 17:36:00,126.015,126.12,125.935,126.12,668900001.0
2008-10-31 17:37:00,126.12,126.125,125.89,125.915,867199999.0
2008-10-31 17:38:00,125.91,125.96,125.785,125.85,820299997.0
2008-10-31 17:39:00,125.85,125.935,125.85,125.905,877599996.0
2008-10-31 17:40:00,125.905,126.01,125.795,125.81,920200000.0
2008-10-31 17:41:00,125.815,125.865,125.76,125.76,1094899997.0
2008-10-31 17:42:00,125.75,125.87,125.68,125.69,793299999.0
2008-10-31 17:43:00,125.69,125.755,125.69,125.705,901400002.0
2008-10-31 17:44:00,125.705,125.705,125.555,125.615,788600001.0
2008-10-31 17:45:00,125.62,125.65,125.49,125.55,818400000.0
2008-10-31 17:46:00,125.545,125.575,125.12,125.25,933500002.0
2008-10-31 17:47:00,125.25,125.39,125.25,125.385,721500000.0
2008-10-31 17:48:00,125.41,125.475,125.38,125.42,989100001.0
2008-10-31 17:49:00,125.42,125.51,125.405,125.42,754400000.0
2008-10-31 17:50:00,125.42,125.46,125.37,125.38,1026999992.0
2008-10-31 17:51:00,125.385,125.685,125.385,125.67,938200003.0
2008-10-31 17:52:00,125.675,125.705,125.6,125.615,685600000.0
2008-10-31 17:53:00,125.61,125.65,125.505,125.535,615000000.0
2008-10-31 17:54:00,125.545,125.6,125.51,125.56,765300000.0
2008-10-31 17:55:00,125.555,125.605,125.545,125.585,808599997.0
2008-10-31 17:56:00,125.585,125.585,125.49,125.49,951799998.0
2008-10-31 17:57:00,125.49,125.635,125.49,125.62,838700000.0
2008-10-31 17:58:00,125.62,125.63,125.295,125.295,955199999.0
2008-10-31 17:59:00,125.3,125.31,124.685,124.69,866099999.0
2008-10-31 18:00:00,124.71,124.845,124.5,124.845,669600000.0
2008-10-31 18:01:00,124.845,125.14,124.73,125.11,774000000.0
2008-10-31 18:02:00,125.085,125.085,124.95,125.05,882200000.0
2008-10-31 18:03:00,125.05,125.085,124.935,125.085,566100000.0
2008-10-31 18:04:00,125.09,125.13,124.865,125.1,660100000.0
2008-10-31 18:05:00,125.09,125.105,124.915,124.985,767000000.0
2008-10-31 18:06:00,124.985,125.115,124.985,125.04,847000001.0
2008-10-31 18:07:00,125.03,125.055,124.87,125.03,871099995.0
2008-10-31 18:08:00,125.03,125.075,124.98,125.06,729200000.0
2008-10-31 18:09:00,125.05,125.12,124.94,124.95,427400000.0
2008-10-31 18:10:00,124.94,124.94,124.81,124.88,647800000.0
2008-10-31 18:11:00,124.88,124.965,124.86,124.925,841199999.0
2008-10-31 18:12:00,124.925,125.05,124.925,125.0,883099995.0
2008-10-31 18:13:00,125.0,125.12,124.91,124.91,740799998.0
2008-10-31 18:14:00,124.87,124.87,124.75,124.82,783399999.0
2008-10-31 18:15:00,124.82,124.86,124.59,124.6,826199998.0
2008-10-31 18:16:00,124.605,124.63,124.36,124.38,858000001.0
2008-10-31 18:17:00,124.37,124.485,124.305,124.44,876200001.0
2008-10-31 18:18:00,124.435,124.485,124.365,124.48,744300000.0
2008-10-31 18:19:00,124.48,124.79,124.48,124.78,459200000.0
2008-10-31 18:20:00,124.78,124.825,124.72,124.765,685000000.0
2008-10-31 18:21:00,124.775,125.135,124.755,124.975,619100000.0
2008-10-31 18:22:00,124.97,124.97,124.69,124.705,864100001.0
2008-10-31 18:23:00,124.7,124.86,124.68,124.765,940900000.0
2008-10-31 18:24:00,124.77,124.89,124.76,124.78,301300001.0
2008-10-31 18:25:00,124.77,124.84,124.67,124.77,863800001.0
2008-10-31 18:26:00,124.78,124.795,124.735,124.755,520600003.0
2008-10-31 18:27:00,124.75,124.91,124.71,124.865,794200002.0
2008-10-31 18:28:00,124.865,124.96,124.85,124.87,803000000.0
2008-10-31 18:29:00,124.87,124.92,124.77,124.78,763400001.0
2008-10-31 18:30:00,124.79,124.87,124.775,124.835,586200002.0
2008-10-31 18:31:00,124.83,125.0,124.815,124.96,627399999.0
2008-10-31 18:32:00,124.945,125.03,124.905,124.99,842499999.0
2008-10-31 18:33:00,124.99,125.03,124.86,125.015,564800000.0
2008-10-31 18:34:00,125.015,125.085,125.0,125.06,507300002.0
2008-10-31 18:35:00,125.02,125.185,125.015,125.075,663400002.0
2008-10-31 18:36:00,125.08,125.08,124.855,124.97,654800002.0
2008-10-31 18:37:00,124.965,125.035,124.93,124.95,758300002.0
2008-10-31 18:38:00,124.95,125.07,124.94,124.95,768200001.0
2008-10-31 18:39:00,124.95,125.02,124.89,124.92,765600000.0
2008-10-31 18:40:00,124.92,125.015,124.9,124.945,877700001.0
2008-10-31 18:41:00,124.94,124.985,124.825,124.975,653699999.0
2008-10-31 18:42:00,124.975,124.975,124.785,124.92,613000001.0
2008-10-31 18:43:00,124.91,124.91,124.73,124.8,799200002.0
2008-10-31 18:44:00,124.8,124.8,124.74,124.75,800900003.0
2008-10-31 18:45:00,124.75,124.78,124.64,124.66,664200001.0
2008-10-31 18:46:00,124.67,124.77,124.66,124.74,660900000.0
2008-10-31 18:47:00,124.745,124.765,124.7,124.74,581400000.0
2008-10-31 18:48:00,124.74,124.89,124.74,124.875,423000000.0
2008-10-31 18:49:00,124.88,124.92,124.845,124.85,723800000.0
2008-10-31 18:50:00,124.85,124.91,124.81,124.87,525000000.0
2008-10-31 18:51:00,124.865,124.88,124.845,124.85,518600000.0
2008-10-31 18:52:00,124.85,124.96,124.85,124.905,694200000.0
2008-10-31 18:53:00,124.9,124.915,124.825,124.835,479200000.0
2008-10-31 18:54:00,124.83,124.84,124.76,124.81,540800000.0
2008-10-31 18:55:00,124.81,124.89,124.805,124.885,402800000.0
2008-10-31 18:56:00,124.885,125.08,124.885,125.035,638300000.0
2008-10-31 18:57:00,125.035,125.105,125.035,125.105,311700000.0
2008-10-31 18:58:00,125.105,125.185,125.1,125.18,598900000.0
2008-10-31 18:59:00,125.185,125.2,125.065,125.09,682900002.0
2008-10-31 19:00:00,125.09,125.175,124.98,125.17,848100002.0
2008-10-31 19:01:00,125.165,125.27,125.11,125.27,834900001.0
2008-10-31 19:02:00,125.275,125.4,125.255,125.275,550599998.0
2008-10-31 19:03:00,125.265,125.29,125.05,125.29,944900003.0
2008-10-31 19:04:00,125.295,125.335,125.24,125.33,974299998.0
2008-10-31 19:05:00,125.335,125.36,125.3,125.34,1078599998.0
2008-10-31 19:06:00,125.34,125.49,125.34,125.49,984299999.0
2008-10-31 19:07:00,125.49,125.495,125.395,125.41,914199993.0
2008-10-31 19:08:00,125.415,125.62,125.38,125.57,958999997.0
2008-10-31 19:09:00,125.565,125.58,125.49,125.51,862799995.0
2008-10-31 19:10:00,125.505,125.58,125.505,125.56,864399998.0
2008-10-31 19:11:00,125.565,125.67,125.56,125.645,653899998.0
2008-10-31 19:12:00,125.635,125.685,125.55,125.585,1042999990.0
2008-10-31 19:13:00,125.585,125.585,125.53,125.56,1074999992.0
2008-10-31 19:14:00,125.56,125.57,125.45,125.49,1053399990.0
2008-10-31 19:15:00,125.48,125.53,125.46,125.53,602400000.0
2008-10-31 19:16:00,125.53,125.61,125.53,125.58,774599999.0
2008-10-31 19:17:00,125.58,125.59,125.52,125.53,862800000.0
2008-10-31 19:18:00,125.515,125.58,125.5,125.57,815799998.0
2008-10-31 19:19:00,125.57,125.62,125.51,125.53,740599999.0
2008-10-31 19:20:00,125.53,125.66,125.525,125.63,1162899990.0
2008-10-31 19:21:00,125.63,125.76,125.63,125.76,763199999.0
2008-10-31 19:22:00,125.76,125.79,125.575,125.67,930099998.0
2008-10-31 19:23:00,125.67,125.89,125.625,125.89,917600000.0
2008-10-31 19:24:00,125.9,126.07,125.88,126.04,867600000.0
2008-10-31 19:25:00,126.04,126.06,125.78,125.82,957399999.0
2008-10-31 19:26:00,125.82,125.84,125.64,125.745,1112400002.0
2008-10-31 19:27:00,125.75,125.795,125.63,125.68,722100000.0
2008-10-31 19:28:00,125.68,125.88,125.68,125.865,535100000.0
2008-10-31 19:29:00,125.865,125.88,125.79,125.84,469300000.0
2008-10-31 19:30:00,125.845,125.855,125.72,125.77,876300002.0
2008-10-31 19:31:00,125.77,125.86,125.745,125.79,1127299995.0
2008-10-31 19:32:00,125.79,125.945,125.76,125.945,839000000.0
2008-10-31 19:33:00,125.945,125.955,125.8,125.955,948499999.0
2008-10-31 19:34:00,125.955,125.98,125.73,125.79,848799996.0
2008-10-31 19:35:00,125.79,125.905,125.79,125.8,645400000.0
2008-10-31 19:36:00,125.8,125.81,125.685,125.685,668500000.0
2008-10-31 19:37:00,125.685,125.73,125.625,125.73,581699999.0
2008-10-31 19:38:00,125.735,125.875,125.735,125.85,726700001.0
2008-10-31 19:39:00,125.85,125.885,125.715,125.82,755600001.0
2008-10-31 19:40:00,125.825,125.825,125.7,125.735,476400003.0
2008-10-31 19:41:00,125.73,125.815,125.72,125.78,361399999.0
2008-10-31 19:42:00,125.78,125.79,125.655,125.655,616999999.0
2008-10-31 19:43:00,125.655,125.67,125.54,125.54,602600004.0
2008-10-31 19:44:00,125.54,125.605,125.48,125.605,631300002.0
2008-10-31 19:45:00,125.61,125.705,125.525,125.605,802399999.0
2008-10-31 19:46:00,125.61,125.63,125.54,125.59,702099998.0
2008-10-31 19:47:00,125.585,125.655,125.54,125.555,615399999.0
2008-10-31 19:48:00,125.555,125.555,125.48,125.51,727600001.0
2008-10-31 19:49:00,125.52,125.54,125.455,125.49,539600000.0
2008-10-31 19:50:00,125.49,125.5,125.43,125.435,854099992.0
2008-10-31 19:51:00,125.43,125.43,125.28,125.29,613299995.0
2008-10-31 19:52:00,125.29,125.31,125.24,125.29,689999999.0
2008-10-31 19:53:00,125.295,125.35,125.21,125.22,876600000.0
2008-10-31 19:54:00,125.22,125.25,125.21,125.245,518800000.0
2008-10-31 19:55:00,125.25,125.27,125.15,125.26,986799997.0
2008-10-31 19:56:00,125.265,125.27,125.225,125.23,544799996.0
2008-10-31 19:57:00,125.23,125.23,125.08,125.115,479300000.0
2008-10-31 19:58:00,125.115,125.12,125.015,125.02,686799999.0
2008-10-31 19:59:00,125.02,125.02,124.96,125.01,841599998.0
2008-10-31 20:00:00,125.01,125.17,125.01,125.17,576199999.0
2008-10-31 20:01:00,125.17,125.18,125.055,125.105,409700000.0
2008-10-31 20:02:00,125.105,125.27,125.105,125.25,489100000.0
2008-10-31 20:03:00,125.24,125.25,125.11,125.145,626599997.0
2008-10-31 20:04:00,125.15,125.23,125.13,125.225,286000000.0
2008-10-31 20:05:00,125.225,125.26,125.22,125.23,386799997.0
2008-10-31 20:06:00,125.225,125.48,125.22,125.45,579899999.0
2008-10-31 20:07:00,125.45,125.465,125.42,125.465,390099999.0
2008-10-31 20:08:00,125.465,125.465,125.43,125.43,512500000.0
2008-10-31 20:09:00,125.43,125.445,125.3,125.3,785499997.0
2008-10-31 20:10:00,125.3,125.33,125.26,125.325,660599998.0
2008-10-31 20:11:00,125.325,125.36,125.3,125.31,496199998.0
2008-10-31 20:12:00,125.31,125.31,125.24,125.305,541500000.0
2008-10-31 20:13:00,125.3,125.45,125.3,125.45,439500000.0
2008-10-31 20:14:00,125.45,125.45,125.21,125.24,609200000.0
2008-10-31 20:15:00,125.24,125.24,125.14,125.15,538899998.0
2008-10-31 20:16:00,125.15,125.15,125.02,125.04,662499999.0
2008-10-31 20:17:00,125.04,125.075,125.005,125.005,609300003.0
2008-10-31 20:18:00,125.0,125.0,124.83,124.83,646000000.0
2008-10-31 20:19:00,124.83,124.88,124.83,124.86,335900000.0
2008-10-31 20:20:00,124.86,124.895,124.855,124.895,303499999.0
2008-10-31 20:21:00,124.88,124.885,124.81,124.815,420200000.0
2008-10-31 20:22:00,124.815,125.08,124.805,125.08,472700001.0
2008-10-31 20:23:00,125.08,125.145,125.05,125.065,940000001.0
2008-10-31 20:24:00,125.075,125.12,124.945,125.07,980099996.0
2008-10-31 20:25:00,125.07,125.205,125.025,125.14,592099999.0
2008-10-31 20:26:00,125.14,125.215,125.075,125.21,798500000.0
2008-10-31 20:27:00,125.21,125.37,125.19,125.33,778399999.0
2008-10-31 20:28:00,125.33,125.475,125.32,125.37,879899998.0
2008-10-31 20:29:00,125.38,125.45,125.375,125.4,772499999.0
2008-10-31 20:30:00,125.415,125.48,125.415,125.435,1160799994.0
2008-10-31 20:31:00,125.44,125.445,125.24,125.29,867699999.0
2008-10-31 20:32:00,125.295,125.46,125.26,125.44,994999995.0
2008-10-31 20:33:00,125.44,125.455,125.4,125.4,274799997.0
2008-10-31 20:34:00,125.39,125.555,125.39,125.55,540099998.0
2008-10-31 20:35:00,125.565,125.63,125.51,125.6,1009999997.0
2008-10-31 20:36:00,125.6,125.675,125.58,125.625,688999996.0
2008-10-31 20:37:00,125.625,125.64,125.6,125.63,671799999.0
2008-10-31 20:38:00,125.63,125.71,125.615,125.7,643000002.0
2008-10-31 20:39:00,125.69,125.705,125.67,125.68,735100001.0
2008-10-31 20:40:00,125.68,125.69,125.57,125.595,709700000.0
2008-10-31 20:41:00,125.59,125.605,125.465,125.47,622500001.0
2008-10-31 20:42:00,125.47,125.735,125.47,125.67,714099999.0
2008-10-31 20:43:00,125.67,125.745,125.565,125.745,609199997.0
2008-10-31 20:44:00,125.75,125.86,125.575,125.64,1109100000.0
2008-10-31 20:45:00,125.64,125.665,125.57,125.57,581700000.0
2008-10-31 20:46:00,125.57,125.6,125.535,125.57,697899999.0
2008-10-31 20:47:00,125.56,125.64,125.55,125.635,446799999.0
2008-10-31 20:48:00,125.635,125.635,125.38,125.44,768699999.0
2008-10-31 20:49:00,125.44,125.555,125.415,125.44,741000003.0
2008-10-31 20:50:00,125.445,125.535,125.445,125.535,810899999.0
2008-10-31 20:51:00,125.535,125.6,125.495,125.565,722699997.0
2008-10-31 20:52:00,125.57,125.62,125.45,125.455,820499995.0
2008-10-31 20:53:00,125.45,125.56,125.45,125.56,815599999.0
2008-10-31 20:54:00,125.57,125.65,125.535,125.605,601799999.0
2008-10-31 20:55:00,125.61,125.685,125.59,125.62,689899999.0
2008-10-31 20:56:00,125.62,125.71,125.6,125.695,436999999.0
2008-10-31 20:57:00,125.695,125.75,125.645,125.7,388100001.0
2008-10-31 20:58:00,125.71,125.865,125.71,125.82,682499997.0
2008-10-31 20:59:00,125.82,125.985,125.8,125.97,575299999.0
2008-10-31 21:00:00,125.975,125.98,125.9,125.91,424300000.0
2008-10-31 21:01:00,125.91,126.095,125.91,126.095,577800002.0
2008-10-31 21:02:00,126.095,126.14,126.08,126.1,1063099999.0
2008-10-31 21:03:00,126.1,126.155,126.09,126.15,535999999.0
2008-10-31 21:04:00,126.15,126.15,125.93,125.95,766799999.0
2008-10-31 21:05:00,125.95,125.96,125.67,125.68,848100002.0
2008-10-31 21:06:00,125.64,125.865,125.525,125.8,559599999.0
2008-10-31 21:07:00,125.84,125.91,125.835,125.87,551199999.0
2008-10-31 21:08:00,125.875,125.885,125.76,125.84,587700000.0
2008-10-31 21:09:00,125.84,125.94,125.83,125.925,395000000.0
2008-10-31 21:10:00,125.925,125.935,125.79,125.79,685699996.0
2008-10-31 21:11:00,125.79,125.79,125.71,125.71,628899994.0
2008-10-31 21:12:00,125.735,125.75,125.625,125.675,287700001.0
2008-10-31 21:13:00,125.675,125.765,125.655,125.66,691599998.0
2008-10-31 21:14:00,125.66,125.695,125.62,125.65,458400000.0
2008-10-31 21:15:00,125.65,125.675,125.63,125.665,346799993.0
2008-10-31 21:16:00,125.66,125.66,125.53,125.55,1206400005.0
2008-10-31 21:17:00,125.555,125.555,125.51,125.53,637899997.0
2008-10-31 21:18:00,125.53,125.565,125.515,125.555,270000000.0
2008-10-31 21:19:00,125.555,125.555,125.44,125.445,509299998.0
2008-10-31 21:20:00,125.45,125.46,125.315,125.36,955399994.0
2008-10-31 21:21:00,125.36,125.415,125.32,125.39,540899996.0
2008-10-31 21:22:00,125.395,125.445,125.365,125.425,228199999.0
2008-10-31 21:23:00,125.425,125.445,125.4,125.44,308700000.0
2008-10-31 21:24:00,125.445,125.58,125.445,125.49,398799999.0
2008-10-31 21:25:00,125.485,125.55,125.37,125.425,589399995.0
2008-10-31 21:26:00,125.43,125.55,125.4,125.4,816699996.0
2008-10-31 21:27:00,125.4,125.46,125.24,125.325,842499999.0
2008-10-31 21:28:00,125.335,125.45,125.325,125.375,719399997.0
2008-10-31 21:29:00,125.375,125.525,125.305,125.305,365100000.0
2008-10-31 21:30:00,125.315,125.56,125.295,125.52,586099999.0
2008-10-31 21:31:00,125.515,125.515,125.26,125.36,400400000.0
2008-10-31 21:32:00,125.36,125.54,125.36,125.54,351400003.0
2008-10-31 21:33:00,125.54,125.54,125.495,125.5,267600000.0
2008-10-31 21:34:00,125.5,125.535,125.5,125.535,127200000.0
2008-10-31 21:35:00,125.535,125.595,125.5,125.545,442699998.0
2008-10-31 21:36:00,125.545,125.56,125.495,125.545,482399999.0
2008-10-31 21:37:00,125.545,125.575,125.54,125.545,260400000.0
2008-10-31 21:38:00,125.55,125.565,125.47,125.515,533500000.0
2008-10-31 21:39:00,125.52,125.59,125.52,125.59,207399999.0
2008-10-31 21:40:00,125.59,125.61,125.48,125.53,406900000.0
2008-10-31 21:41:00,125.535,125.54,125.225,125.275,554399999.0
2008-10-31 21:42:00,125.29,125.58,125.19,125.19,1199799997.0
2008-10-31 21:43:00,125.195,125.425,125.18,125.37,1078400000.0
2008-10-31 21:44:00,125.37,125.56,125.37,125.555,753099999.0
2008-10-31 21:45:00,125.555,125.64,125.53,125.59,822000000.0
2008-10-31 21:46:00,125.595,125.89,125.59,125.655,905500001.0
2008-10-31 21:47:00,125.655,125.66,125.525,125.58,895199999.0
2008-10-31 21:48:00,125.585,125.765,125.57,125.665,997800001.0
2008-10-31 21:49:00,125.665,125.675,125.58,125.65,598100000.0
2008-10-31 21:50:00,125.65,125.7,125.48,125.48,737999997.0
2008-10-31 21:51:00,125.455,125.56,125.45,125.5,678999998.0
2008-10-31 21:52:00,125.51,125.51,125.485,125.495,229199999.0
2008-10-31 21:53:00,125.495,125.5,125.45,125.465,451500000.0
2008-10-31 21:54:00,125.465,125.49,125.44,125.49,284900000.0
2008-10-31 21:55:00,125.48,125.49,125.435,125.46,604100000.0
2008-10-31 21:56:00,125.46,125.46,125.415,125.42,468600001.0
2008-10-31 21:57:00,125.42,125.455,125.405,125.44,489000000.0
2008-10-31 21:58:00,125.44,125.45,125.42,125.445,477800000.0
2008-10-31 21:59:00,125.445,125.5,125.44,125.49,421300000.0
2008-10-31 22:00:00,125.5,125.56,125.45,125.5,839800000.0
2008-10-31 22:01:00,125.5,125.53,125.48,125.52,556799999.0
2008-10-31 22:02:00,125.52,125.57,125.445,125.57,511099999.0
2008-10-31 22:03:00,125.57,125.58,125.53,125.55,523800000.0
2008-10-31 22:04:00,125.55,125.555,125.53,125.53,254700000.0
2008-10-31 22:05:00,125.53,125.53,125.46,125.46,211400000.0
2008-10-31 22:06:00,125.475,125.53,125.46,125.5,361799998.0
2008-10-31 22:07:00,125.505,125.56,125.505,125.54,303000000.0
2008-10-31 22:08:00,125.54,125.6,125.53,125.59,352800000.0
2008-10-31 22:09:00,125.59,125.61,125.59,125.61,255000000.0
2008-10-31 22:10:00,125.61,125.62,125.525,125.56,518900000.0
2008-10-31 22:11:00,125.57,125.61,125.55,125.6,675399999.0
2008-10-31 22:12:00,125.6,125.61,125.58,125.61,242499999.0
2008-10-31 22:13:00,125.61,125.62,125.6,125.62,155999999.0
2008-10-31 22:14:00,125.625,125.64,125.57,125.605,194800000.0
2008-10-31 22:15:00,125.61,125.64,125.6,125.61,138599999.0
2008-10-31 22:16:00,125.6,125.62,125.58,125.61,231900000.0
2008-10-31 22:17:00,125.61,125.64,125.6,125.625,99600000.0
2008-10-31 22:18:00,125.62,125.62,125.59,125.6,247900000.0
2008-10-31 22:19:00,125.6,125.61,125.555,125.57,312000000.0
2008-10-31 22:20:00,125.57,125.665,125.55,125.665,412300002.0
2008-10-31 22:21:00,125.62,125.68,125.62,125.67,436300000.0
2008-10-31 22:22:00,125.675,125.68,125.65,125.65,126900000.0
2008-10-31 22:23:00,125.665,125.75,125.66,125.75,141600000.0
2008-10-31 22:24:00,125.73,125.86,125.73,125.83,412400001.0
2008-10-31 22:25:00,125.83,125.83,125.65,125.715,493600003.0
2008-10-31 22:26:00,125.72,125.72,125.66,125.695,401000000.0
2008-10-31 22:27:00,125.715,125.74,125.68,125.73,568900000.0
2008-10-31 22:28:00,125.73,125.73,125.665,125.68,566900000.0
2008-10-31 22:29:00,125.69,125.69,125.68,125.685,744000000.0
2008-10-31 22:30:00,125.68,125.68,125.575,125.59,471700000.0
2008-10-31 22:31:00,125.605,125.635,125.57,125.61,442900000.0
2008-10-31 22:32:00,125.61,125.61,125.525,125.58,67799999.0
2008-10-31 22:33:00,125.58,125.59,125.515,125.515,104400000.0
2008-10-31 22:34:00,125.515,125.515,125.47,125.495,200000000.0
2008-10-31 22:35:00,125.495,125.515,125.485,125.505,122400000.0
2008-10-31 22:36:00,125.5,125.5,125.475,125.495,116500000.0
2008-10-31 22:37:00,125.495,125.55,125.465,125.52,319100000.0
2008-10-31 22:38:00,125.52,125.575,125.505,125.54,717800000.0
2008-10-31 22:39:00,125.54,125.54,125.5,125.54,316300000.0
2008-10-31 22:40:00,125.54,125.54,125.475,125.49,439700000.0
2008-10-31 22:41:00,125.49,125.59,125.475,125.5,498400000.0
2008-10-31 22:42:00,125.505,125.55,125.505,125.53,297700000.0
2008-10-31 22:43:00,125.54,125.61,125.535,125.6,346900000.0
2008-10-31 22:44:00,125.6,125.6,125.575,125.58,80400000.0
2008-10-31 22:45:00,125.605,125.625,125.59,125.59,210600003.0
2008-10-31 22:46:00,125.59,125.59,125.59,125.59,49200000.0
2008-10-31 22:47:00,125.59,125.595,125.54,125.54,98400000.0
2008-10-31 22:48:00,125.55,125.59,125.485,125.54,194400000.0
2008-10-31 22:49:00,125.54,125.555,125.535,125.545,120000000.0
2008-10-31 22:50:00,125.54,125.605,125.54,125.605,195000000.0
2008-10-31 22:51:00,125.59,125.635,125.555,125.63,249300000.0
2008-10-31 22:52:00,125.63,125.63,125.49,125.575,300000000.0
2008-10-31 22:53:00,125.57,125.605,125.565,125.6,144000000.0
2008-10-31 22:54:00,125.595,125.595,125.565,125.575,156000000.0
2008-10-31 22:55:00,125.58,125.58,125.37,125.37,376800000.0
2008-10-31 22:56:00,125.39,125.46,125.355,125.46,61200000.0
2008-10-31 22:57:00,125.46,125.46,125.46,125.46,19200000.0
2008-10-31 22:58:00,125.46,125.46,125.33,125.35,363600001.0
2008-10-31 22:59:00,125.34,125.37,125.32,125.33,198000000.0
2008-11-03 00:00:00,125.69,125.7,125.67,125.675,17700000.0
2008-11-03 00:01:00,125.68,125.695,125.675,125.695,9000000.0
2008-11-03 00:02:00,125.7,125.7,125.695,125.7,4500000.0
2008-11-03 00:03:00,125.69,125.7,125.675,125.7,15000000.0
2008-11-03 00:04:00,125.695,125.75,125.69,125.725,13500000.0
2008-11-03 00:05:00,125.735,125.77,125.7,125.71,21000000.0
2008-11-03 00:06:00,125.69,125.81,125.69,125.8,16500000.0
2008-11-03 00:07:00,125.705,125.715,125.7,125.715,16500000.0
2008-11-03 00:08:00,125.715,125.715,125.67,125.675,32500000.0
2008-11-03 00:09:00,125.675,125.675,125.525,125.54,83600000.0
2008-11-03 00:10:00,125.545,125.545,125.54,125.545,16700000.0
2008-11-03 00:11:00,125.56,125.56,125.56,125.56,2400000.0
2008-11-03 00:12:00,125.565,125.565,125.55,125.55,4500000.0
2008-11-03 00:13:00,125.55,125.55,125.545,125.545,8100000.0
2008-11-03 00:14:00,125.545,125.56,125.545,125.555,35500000.0
2008-11-03 00:15:00,125.555,125.555,125.545,125.55,23700000.0
2008-11-03 00:16:00,125.55,125.575,125.55,125.57,17400000.0
2008-11-03 00:17:00,125.57,125.575,125.555,125.555,19200000.0
2008-11-03 00:18:00,125.555,125.575,125.555,125.575,24400000.0
2008-11-03 00:19:00,125.565,125.595,125.555,125.555,9300000.0
2008-11-03 00:20:00,125.595,125.595,125.545,125.59,33800000.0
2008-11-03 00:21:00,125.585,125.59,125.555,125.585,29100000.0
2008-11-03 00:22:00,125.545,125.555,125.545,125.545,4500000.0
2008-11-03 00:23:00,125.545,125.545,125.525,125.535,36100000.0
2008-11-03 00:24:00,125.535,125.54,125.525,125.53,53800000.0
2008-11-03 00:25:00,125.535,125.545,125.52,125.52,37400000.0
2008-11-03 00:26:00,125.52,125.525,125.515,125.52,22800000.0
2008-11-03 00:27:00,125.52,125.53,125.515,125.515,35100000.0
2008-11-03 00:28:00,125.88,125.91,125.88,125.91,9000000.0
2008-11-03 00:29:00,125.515,125.515,125.515,125.515,9000000.0
2008-11-03 00:30:00,125.52,125.57,125.52,125.56,46600000.0
2008-11-03 00:31:00,125.535,125.555,125.5,125.52,55300000.0
2008-11-03 00:32:00,125.52,125.56,125.52,125.53,40200000.0
2008-11-03 00:33:00,125.53,125.53,125.51,125.51,9300000.0
2008-11-03 00:34:00,125.51,125.555,125.5,125.53,52000000.0
2008-11-03 00:35:00,125.53,125.53,125.49,125.49,61200000.0
2008-11-03 00:36:00,125.49,125.52,125.48,125.5,45600000.0
2008-11-03 00:37:00,125.5,125.54,125.48,125.49,57000000.0
2008-11-03 00:38:00,125.49,125.52,125.48,125.51,76200000.0
2008-11-03 00:39:00,125.5,125.52,125.5,125.5,12000000.0
2008-11-03 00:40:00,125.49,125.52,125.49,125.52,5500000.0
2008-11-03 00:41:00,125.53,125.53,125.53,125.53,1200000.0
2008-11-03 00:42:00,125.53,125.55,125.525,125.525,24900000.0
2008-11-03 00:43:00,125.52,125.52,125.51,125.52,8700000.0
2008-11-03 00:44:00,125.52,125.52,125.505,125.505,3000000.0
2008-11-03 00:45:00,125.5,125.5,125.5,125.5,5100000.0
2008-11-03 00:46:00,125.505,125.52,125.5,125.505,36900000.0
2008-11-03 00:47:00,125.5,125.5,125.5,125.5,17400000.0
2008-11-03 00:48:00,125.495,125.495,125.49,125.49,7500000.0
2008-11-03 00:49:00,125.49,125.49,125.49,125.49,2000000.0
2008-11-03 00:50:00,125.87,125.91,125.87,125.91,8000000.0
2008-11-03 00:51:00,125.495,125.505,125.49,125.49,8000000.0
2008-11-03 00:52:00,125.49,125.49,125.475,125.475,4000000.0
2008-11-03 00:53:00,125.47,125.47,125.455,125.465,35200000.0
2008-11-03 00:54:00,125.46,125.465,125.46,125.465,6900000.0
2008-11-03 00:55:00,125.465,125.465,125.465,125.465,6900000.0
2008-11-03 00:56:00,125.465,125.465,125.43,125.44,28600000.0
2008-11-03 00:57:00,125.44,125.465,125.44,125.44,34100000.0
2008-11-03 00:58:00,125.445,125.485,125.44,125.45,101100000.0
2008-11-03 00:59:00,125.45,125.465,125.45,125.45,41200000.0
2008-11-03 01:00:00,125.455,125.48,125.45,125.45,106600000.0
2008-11-03 01:01:00,125.455,125.48,125.45,125.465,428400000.0
2008-11-03 01:02:00,125.47,125.48,125.435,125.475,275000000.0
2008-11-03 01:03:00,125.48,125.635,125.46,125.635,280100000.0
2008-11-03 01:04:00,125.655,125.685,125.605,125.685,232400000.0
2008-11-03 01:05:00,125.675,125.68,125.675,125.675,24200000.0
2008-11-03 01:06:00,125.69,125.765,125.685,125.76,354000000.0
2008-11-03 01:07:00,125.76,125.82,125.73,125.77,140800000.0
2008-11-03 01:08:00,125.78,125.79,125.745,125.77,262900000.0
2008-11-03 01:09:00,125.76,125.78,125.75,125.76,76100000.0
2008-11-03 01:10:00,125.765,125.77,125.765,125.77,32600000.0
2008-11-03 01:11:00,125.765,125.765,125.73,125.75,107000000.0
2008-11-03 01:12:00,125.765,125.765,125.735,125.76,86300000.0
2008-11-03 01:13:00,125.765,125.825,125.765,125.825,121600000.0
2008-11-03 01:14:00,125.825,125.83,125.77,125.78,242500000.0
2008-11-03 01:15:00,125.78,125.785,125.68,125.76,85600000.0
2008-11-03 01:16:00,125.765,125.79,125.76,125.78,96100000.0
2008-11-03 01:17:00,125.78,125.84,125.78,125.84,52100000.0
2008-11-03 01:18:00,125.84,125.84,125.825,125.835,64800000.0
2008-11-03 01:19:00,125.835,125.84,125.835,125.84,44400000.0
2008-11-03 01:20:00,125.84,125.84,125.83,125.83,39600000.0
2008-11-03 01:21:00,125.83,125.855,125.83,125.84,105600000.0
2008-11-03 01:22:00,125.845,125.86,125.84,125.86,38400000.0
2008-11-03 01:23:00,125.865,125.91,125.83,125.83,136400000.0
2008-11-03 01:24:00,125.845,125.865,125.84,125.865,25200000.0
2008-11-03 01:25:00,125.875,125.885,125.87,125.875,48000000.0
2008-11-03 01:26:00,125.87,125.885,125.87,125.87,60000000.0
2008-11-03 01:27:00,125.885,125.885,125.875,125.875,12000000.0
2008-11-03 01:28:00,125.885,125.9,125.875,125.9,60000000.0
2008-11-03 01:29:00,125.905,125.915,125.905,125.905,24000000.0
2008-11-03 01:30:00,125.905,125.92,125.805,125.81,207300000.0
2008-11-03 01:31:00,125.82,125.82,125.735,125.745,222400000.0
2008-11-03 01:32:00,125.74,125.75,125.7,125.71,185800000.0
2008-11-03 01:33:00,125.705,125.71,125.66,125.665,205600000.0
2008-11-03 01:34:00,125.66,125.74,125.655,125.725,254900000.0
2008-11-03 01:35:00,125.73,125.74,125.73,125.74,30000000.0
2008-11-03 01:36:00,125.745,125.75,125.695,125.71,135800000.0
2008-11-03 01:37:00,125.715,125.76,125.7,125.7,358700000.0
2008-11-03 01:38:00,125.725,125.77,125.72,125.755,70200000.0
2008-11-03 01:39:00,125.76,125.805,125.76,125.805,36000000.0
2008-11-03 01:40:00,125.83,125.845,125.83,125.84,72000000.0
2008-11-03 01:41:00,125.84,125.84,125.775,125.835,67300000.0
2008-11-03 01:42:00,125.84,125.84,125.84,125.84,36000000.0
2008-11-03 01:43:00,125.845,125.845,125.84,125.84,24000000.0
2008-11-03 01:44:00,125.84,125.84,125.84,125.84,12000000.0
2008-11-03 01:45:00,125.84,125.845,125.785,125.81,108000000.0
2008-11-03 01:46:00,125.82,125.83,125.775,125.795,72000000.0
2008-11-03 01:47:00,125.78,125.895,125.78,125.88,238000000.0
2008-11-03 01:48:00,125.88,125.885,125.86,125.87,71800000.0
2008-11-03 01:49:00,125.855,125.865,125.855,125.865,12000000.0
2008-11-03 01:50:00,125.87,125.9,125.855,125.9,130200000.0
2008-11-03 01:51:00,125.88,125.9,125.88,125.9,21000000.0
2008-11-03 01:52:00,125.88,125.9,125.88,125.895,31200000.0
2008-11-03 01:53:00,125.905,125.91,125.855,125.855,193200000.0
2008-11-03 01:54:00,125.875,125.9,125.865,125.88,162800000.0
2008-11-03 01:55:00,125.88,125.89,125.865,125.89,25600000.0
2008-11-03 01:56:00,125.875,125.89,125.86,125.86,56700000.0
2008-11-03 01:57:00,125.86,125.86,125.695,125.8,261700000.0
2008-11-03 01:58:00,125.99,126.02,125.99,126.02,170400000.0
2008-11-03 01:59:00,125.82,125.86,125.805,125.85,170400000.0
2008-11-03 02:00:00,125.85,125.85,125.795,125.8,72000000.0
2008-11-03 02:01:00,125.8,125.83,125.8,125.82,60400000.0
2008-11-03 02:02:00,125.82,125.83,125.725,125.83,288800000.0
2008-11-03 02:03:00,125.815,125.82,125.735,125.77,181200000.0
2008-11-03 02:04:00,125.77,125.77,125.72,125.76,156000000.0
2008-11-03 02:05:00,125.76,125.76,125.725,125.74,81600000.0
2008-11-03 02:06:00,125.725,125.725,125.715,125.72,36000000.0
2008-11-03 02:07:00,125.72,125.735,125.665,125.69,133200000.0
2008-11-03 02:08:00,125.66,125.66,125.595,125.615,136800000.0
2008-11-03 02:09:00,125.635,125.66,125.635,125.635,57600000.0
2008-11-03 02:10:00,125.62,125.65,125.615,125.65,169200000.0
2008-11-03 02:11:00,125.66,125.71,125.66,125.7,171600000.0
2008-11-03 02:12:00,125.69,125.73,125.69,125.72,60000000.0
2008-11-03 02:13:00,125.73,125.75,125.72,125.725,38200000.0
2008-11-03 02:14:00,125.72,125.73,125.71,125.72,30000000.0
2008-11-03 02:15:00,125.71,125.71,125.61,125.62,311600000.0
2008-11-03 02:16:00,125.63,125.65,125.63,125.65,58400000.0
2008-11-03 02:17:00,125.65,125.69,125.65,125.66,225400000.0
2008-11-03 02:18:00,125.66,125.66,125.605,125.615,48200000.0
2008-11-03 02:19:00,125.625,125.625,125.535,125.56,140000000.0
2008-11-03 02:20:00,125.57,125.59,125.545,125.56,87600000.0
2008-11-03 02:21:00,125.56,125.585,125.555,125.57,53200000.0
2008-11-03 02:22:00,125.575,125.58,125.55,125.56,205800000.0
2008-11-03 02:23:00,125.55,125.57,125.52,125.52,227400000.0
2008-11-03 02:24:00,125.52,125.545,125.5,125.51,234800000.0
2008-11-03 02:25:00,125.5,125.57,125.5,125.57,301300000.0
2008-11-03 02:26:00,125.555,125.56,125.53,125.53,119200000.0
2008-11-03 02:27:00,125.52,125.57,125.52,125.57,100100000.0
2008-11-03 02:28:00,125.57,125.57,125.545,125.56,137000000.0
2008-11-03 02:29:00,125.56,125.66,125.55,125.66,154100000.0
2008-11-03 02:30:00,125.66,125.7,125.63,125.7,173100000.0
2008-11-03 02:31:00,125.71,125.79,125.71,125.77,276300000.0
2008-11-03 02:32:00,125.78,125.78,125.63,125.63,251800000.0
2008-11-03 02:33:00,125.63,125.67,125.63,125.63,186900000.0
2008-11-03 02:34:00,125.63,125.63,125.63,125.63,24000000.0
2008-11-03 02:35:00,125.63,125.64,125.63,125.63,64900000.0
2008-11-03 02:36:00,125.63,125.64,125.49,125.56,176600000.0
2008-11-03 02:37:00,125.55,125.59,125.55,125.59,119800000.0
2008-11-03 02:38:00,125.59,125.6,125.59,125.6,44600000.0
2008-11-03 02:39:00,125.6,125.63,125.6,125.6,115400002.0
2008-11-03 02:40:00,125.6,125.63,125.6,125.62,114000000.0
2008-11-03 02:41:00,125.63,125.8,125.63,125.79,169800000.0
2008-11-03 02:42:00,125.775,125.815,125.775,125.8,238000000.0
2008-11-03 02:43:00,125.79,125.8,125.79,125.79,138600000.0
2008-11-03 02:44:00,125.8,125.8,125.79,125.79,31600000.0
2008-11-03 02:45:00,125.79,125.79,125.67,125.72,175000000.0
2008-11-03 02:46:00,125.72,125.72,125.69,125.71,73600000.0
2008-11-03 02:47:00,125.72,125.72,125.71,125.71,24000000.0
2008-11-03 02:48:00,125.7,125.75,125.7,125.74,171000000.0
2008-11-03 02:49:00,125.74,125.805,125.735,125.805,107100000.0
2008-11-03 02:50:00,125.81,125.885,125.81,125.87,233300000.0
2008-11-03 02:51:00,125.87,125.93,125.85,125.9,209400000.0
2008-11-03 02:52:00,125.9,125.91,125.87,125.88,147800000.0
2008-11-03 02:53:00,125.88,125.88,125.86,125.87,98300000.0
2008-11-03 02:54:00,125.86,125.92,125.835,125.92,215200000.0
2008-11-03 02:55:00,125.915,125.97,125.895,125.95,380300000.0
2008-11-03 02:56:00,125.95,125.96,125.93,125.94,210800000.0
2008-11-03 02:57:00,125.945,126.03,125.935,125.965,314100000.0
2008-11-03 02:58:00,125.97,126.015,125.97,126.015,123100000.0
2008-11-03 02:59:00,126.015,126.085,126.005,126.04,297000000.0
2008-11-03 03:00:00,126.04,126.05,126.03,126.03,303400003.0
2008-11-03 03:01:00,125.99,126.03,125.99,126.03,152400000.0
2008-11-03 03:02:00,126.03,126.03,125.985,125.995,90000000.0
2008-11-03 03:03:00,125.99,126.0,125.945,125.95,319000000.0
2008-11-03 03:04:00,125.95,125.975,125.94,125.94,64000001.0
2008-11-03 03:05:00,125.945,125.945,125.84,125.84,219400000.0
2008-11-03 03:06:00,125.815,125.825,125.73,125.73,170200000.0
2008-11-03 03:07:00,125.73,125.74,125.72,125.72,34600000.0
2008-11-03 03:08:00,125.71,125.73,125.7,125.73,97600000.0
2008-11-03 03:09:00,125.73,125.745,125.73,125.745,61600000.0
2008-11-03 03:10:00,125.75,125.86,125.75,125.84,533100000.0
2008-11-03 03:11:00,125.855,125.94,125.855,125.94,177200000.0
2008-11-03 03:12:00,125.94,125.98,125.94,125.97,218300000.0
2008-11-03 03:13:00,125.97,125.97,125.965,125.97,19200000.0
2008-11-03 03:14:00,125.965,125.98,125.96,125.98,33600000.0
2008-11-03 03:15:00,125.99,126.01,125.985,126.01,16500000.0
2008-11-03 03:16:00,126.0,126.03,125.99,126.03,323999999.0
2008-11-03 03:17:00,126.03,126.03,125.975,125.975,28000000.0
2008-11-03 03:18:00,125.98,125.99,125.98,125.98,259100000.0
2008-11-03 03:19:00,125.98,126.0,125.98,125.99,56400000.0
2008-11-03 03:20:00,125.99,126.0,125.99,126.0,4800000.0
2008-11-03 03:21:00,125.995,126.01,125.995,126.01,35700000.0
2008-11-03 03:22:00,126.02,126.065,126.01,126.055,117600000.0
2008-11-03 03:23:00,126.05,126.06,126.005,126.025,164199999.0
2008-11-03 03:24:00,126.02,126.02,126.0,126.02,117800000.0
2008-11-03 03:25:00,126.02,126.02,126.015,126.02,41400000.0
2008-11-03 03:26:00,126.005,126.05,125.995,126.05,86200000.0
2008-11-03 03:27:00,126.05,126.3,126.05,126.285,235000000.0
2008-11-03 03:28:00,126.28,126.375,126.28,126.36,219900001.0
2008-11-03 03:29:00,126.37,126.415,126.36,126.41,151000000.0
2008-11-03 03:30:00,126.41,126.625,126.41,126.625,314700000.0
2008-11-03 03:31:00,126.625,126.635,126.55,126.56,365200000.0
2008-11-03 03:32:00,126.56,126.56,126.53,126.55,249000000.0
2008-11-03 03:33:00,126.55,126.61,126.54,126.545,214499999.0
2008-11-03 03:34:00,126.54,126.58,126.54,126.58,174400000.0
2008-11-03 03:35:00,126.58,126.59,126.56,126.575,183400000.0
2008-11-03 03:36:00,126.575,126.6,126.57,126.595,59600000.0
2008-11-03 03:37:00,126.595,126.605,126.55,126.55,163300000.0
2008-11-03 03:38:00,126.565,126.58,126.54,126.58,134700000.0
2008-11-03 03:39:00,126.575,126.58,126.515,126.53,347900000.0
2008-11-03 03:40:00,126.52,126.565,126.51,126.53,286900000.0
2008-11-03 03:41:00,126.53,126.64,126.52,126.59,361900000.0
2008-11-03 03:42:00,126.6,126.635,126.56,126.62,875499981.0
2008-11-03 03:43:00,126.61,126.765,126.61,126.765,228800000.0
2008-11-03 03:44:00,126.765,126.78,126.76,126.77,153600000.0
2008-11-03 03:45:00,126.78,126.81,126.77,126.8,74000000.0
2008-11-03 03:46:00,126.8,126.94,126.78,126.94,136400000.0
2008-11-03 03:47:00,126.95,127.08,126.95,127.04,57700000.0
2008-11-03 03:48:00,127.06,127.13,127.06,127.115,217200000.0
2008-11-03 03:49:00,127.11,127.145,126.93,126.93,396000001.0
2008-11-03 03:50:00,126.93,127.02,126.93,126.985,437600000.0
2008-11-03 03:51:00,126.98,127.125,126.98,127.06,598000000.0
2008-11-03 03:52:00,127.065,127.14,127.065,127.085,678200000.0
2008-11-03 03:53:00,127.09,127.09,126.92,126.92,489600000.0
2008-11-03 03:54:00,126.935,126.935,126.845,126.85,608000000.0
2008-11-03 03:55:00,126.85,126.86,126.74,126.74,287600000.0
2008-11-03 03:56:00,126.74,126.75,126.605,126.635,538400000.0
2008-11-03 03:57:00,126.635,126.85,126.635,126.83,485200000.0
2008-11-03 03:58:00,126.82,126.99,126.82,126.99,769199999.0
2008-11-03 03:59:00,126.985,127.07,126.82,126.835,779200000.0
2008-11-03 04:00:00,126.835,126.97,126.83,126.94,696099994.0
2008-11-03 04:01:00,126.94,126.955,126.925,126.93,307600000.0
2008-11-03 04:02:00,126.935,126.94,126.915,126.915,198000000.0
2008-11-03 04:03:00,126.91,126.925,126.825,126.865,467200000.0
2008-11-03 04:04:00,126.86,126.86,126.69,126.725,849900001.0
2008-11-03 04:05:00,126.725,126.775,126.72,126.775,240400000.0
2008-11-03 04:06:00,126.78,126.9,126.77,126.9,80800000.0
2008-11-03 04:07:00,126.9,126.95,126.9,126.91,177400000.0
2008-11-03 04:08:00,126.91,126.95,126.91,126.935,238200000.0
2008-11-03 04:09:00,126.93,126.945,126.86,126.87,253000000.0
2008-11-03 04:10:00,126.86,126.86,126.79,126.79,387800000.0
2008-11-03 04:11:00,126.79,126.79,126.69,126.695,469500000.0
2008-11-03 04:12:00,126.695,126.72,126.695,126.7,214699999.0
2008-11-03 04:13:00,126.7,126.8,126.7,126.785,178500000.0
2008-11-03 04:14:00,126.785,126.97,126.785,126.96,301699998.0
2008-11-03 04:15:00,126.965,126.97,126.91,126.95,203300000.0
2008-11-03 04:16:00,126.945,126.945,126.77,126.795,493600000.0
2008-11-03 04:17:00,126.8,126.88,126.795,126.88,215500000.0
2008-11-03 04:18:00,126.885,127.09,126.88,127.05,399600000.0
2008-11-03 04:19:00,127.05,127.24,127.05,127.205,486400001.0
2008-11-03 04:20:00,127.215,127.25,127.18,127.245,449200000.0
2008-11-03 04:21:00,127.245,127.365,127.23,127.33,672700000.0
2008-11-03 04:22:00,127.33,127.355,127.3,127.345,334000000.0
2008-11-03 04:23:00,127.35,127.375,127.33,127.355,230600000.0
2008-11-03 04:24:00,127.355,127.45,127.355,127.45,147000000.0
2008-11-03 04:25:00,127.455,127.595,127.42,127.585,285400000.0
2008-11-03 04:26:00,127.585,127.705,127.585,127.685,329300002.0
2008-11-03 04:27:00,127.69,127.7,127.565,127.565,808100001.0
2008-11-03 04:28:00,127.56,127.56,127.41,127.43,1267999995.0
2008-11-03 04:29:00,127.43,127.515,127.43,127.51,188900000.0
2008-11-03 04:30:00,127.51,127.55,127.49,127.53,156200000.0
2008-11-03 04:31:00,127.53,127.53,127.41,127.445,325700000.0
2008-11-03 04:32:00,127.44,127.475,127.375,127.395,392799999.0
2008-11-03 04:33:00,127.395,127.425,127.385,127.41,232000000.0
2008-11-03 04:34:00,127.42,127.505,127.41,127.44,720200000.0
2008-11-03 04:35:00,127.435,127.565,127.435,127.565,365700000.0
2008-11-03 04:36:00,127.555,127.57,127.525,127.535,255000000.0
2008-11-03 04:37:00,127.535,127.695,127.535,127.67,348300000.0
2008-11-03 04:38:00,127.67,127.7,127.645,127.655,284400000.0
2008-11-03 04:39:00,127.665,127.705,127.62,127.68,831599997.0
2008-11-03 04:40:00,127.67,127.67,127.595,127.595,369300000.0
2008-11-03 04:41:00,127.6,127.6,127.55,127.565,173800000.0
2008-11-03 04:42:00,127.565,127.59,127.525,127.585,652099998.0
2008-11-03 04:43:00,127.58,127.595,127.565,127.575,289300000.0
2008-11-03 04:44:00,127.575,127.59,127.56,127.56,226000000.0
2008-11-03 04:45:00,127.56,127.575,127.515,127.565,277000000.0
2008-11-03 04:46:00,127.56,127.62,127.55,127.605,603299998.0
2008-11-03 04:47:00,127.605,127.68,127.605,127.645,313900000.0
2008-11-03 04:48:00,127.645,127.65,127.6,127.635,211300001.0
2008-11-03 04:49:00,127.635,127.68,127.595,127.625,526999999.0
2008-11-03 04:50:00,127.625,127.655,127.615,127.655,227000000.0
2008-11-03 04:51:00,127.66,127.665,127.59,127.595,224800000.0
2008-11-03 04:52:00,127.595,127.655,127.595,127.635,340800000.0
2008-11-03 04:53:00,127.64,127.66,127.595,127.615,377400000.0
2008-11-03 04:54:00,127.615,127.63,127.515,127.54,476500000.0
2008-11-03 04:55:00,127.55,127.645,127.55,127.6,367500000.0
2008-11-03 04:56:00,127.6,127.605,127.52,127.52,479300000.0
2008-11-03 04:57:00,127.52,127.525,127.48,127.49,193400000.0
2008-11-03 04:58:00,127.49,127.495,127.45,127.45,112000000.0
2008-11-03 04:59:00,127.45,127.475,127.43,127.46,112400000.0
2008-11-03 05:00:00,127.455,127.6,127.455,127.59,350800000.0
2008-11-03 05:01:00,127.585,127.595,127.515,127.555,326200000.0
2008-11-03 05:02:00,127.555,127.605,127.555,127.56,143200000.0
2008-11-03 05:03:00,127.555,127.555,127.445,127.49,698700000.0
2008-11-03 05:04:00,127.49,127.565,127.49,127.545,431800000.0
2008-11-03 05:05:00,127.555,127.555,127.475,127.495,333800000.0
2008-11-03 05:06:00,127.495,127.505,127.43,127.435,382600000.0
2008-11-03 05:07:00,127.435,127.435,127.415,127.43,209400000.0
2008-11-03 05:08:00,127.435,127.435,127.34,127.39,594000000.0
2008-11-03 05:09:00,127.395,127.395,127.195,127.2,584600000.0
2008-11-03 05:10:00,127.2,127.2,127.02,127.03,707800000.0
2008-11-03 05:11:00,127.015,127.075,126.975,126.99,523200000.0
2008-11-03 05:12:00,126.995,127.185,126.995,127.17,456200000.0
2008-11-03 05:13:00,127.17,127.37,127.165,127.355,443900000.0
2008-11-03 05:14:00,127.355,127.44,127.26,127.26,752600000.0
2008-11-03 05:15:00,127.26,127.26,127.1,127.22,544400001.0
2008-11-03 05:16:00,127.21,127.23,127.175,127.23,300600000.0
2008-11-03 05:17:00,127.225,127.29,127.2,127.28,330600000.0
2008-11-03 05:18:00,127.28,127.31,127.22,127.3,220600001.0
2008-11-03 05:19:00,127.315,127.43,127.295,127.43,390200000.0
2008-11-03 05:20:00,127.415,127.495,127.415,127.495,177000000.0
2008-11-03 05:21:00,127.505,127.555,127.5,127.545,137600000.0
2008-11-03 05:22:00,127.56,127.61,127.555,127.59,238200000.0
2008-11-03 05:23:00,127.59,127.59,127.5,127.5,414800000.0
2008-11-03 05:24:00,127.5,127.5,127.435,127.435,383000000.0
2008-11-03 05:25:00,127.44,127.455,127.41,127.445,275800001.0
2008-11-03 05:26:00,127.445,127.46,127.42,127.435,143400000.0
2008-11-03 05:27:00,127.44,127.455,127.435,127.435,65200000.0
2008-11-03 05:28:00,127.435,127.53,127.435,127.49,198800000.0
2008-11-03 05:29:00,127.49,127.565,127.49,127.565,220200000.0
2008-11-03 05:30:00,127.58,127.625,127.565,127.6,369800000.0
2008-11-03 05:31:00,127.6,127.63,127.585,127.615,265000000.0
2008-11-03 05:32:00,127.615,127.645,127.59,127.605,303200000.0
2008-11-03 05:33:00,127.605,127.605,127.59,127.59,191900000.0
2008-11-03 05:34:00,127.6,127.61,127.54,127.54,485900001.0
2008-11-03 05:35:00,127.54,127.59,127.54,127.59,267999999.0
2008-11-03 05:36:00,127.585,127.615,127.56,127.6,121100000.0
2008-11-03 05:37:00,127.63,127.63,127.58,127.59,55400000.0
2008-11-03 05:38:00,127.59,127.61,127.54,127.55,54000000.0
2008-11-03 05:39:00,127.56,127.57,127.5,127.52,223800000.0
2008-11-03 05:40:00,127.52,127.58,127.52,127.575,178000000.0
2008-11-03 05:41:00,127.57,127.655,127.565,127.655,206400000.0
2008-11-03 05:42:00,127.655,127.665,127.605,127.605,197000000.0
2008-11-03 05:43:00,127.595,127.595,127.485,127.5,228800000.0
2008-11-03 05:44:00,127.5,127.5,127.46,127.495,87800000.0
2008-11-03 05:45:00,127.505,127.56,127.505,127.55,126000000.0
2008-11-03 05:46:00,127.55,127.585,127.55,127.585,44000000.0
2008-11-03 05:47:00,127.59,127.595,127.57,127.57,50200000.0
2008-11-03 05:48:00,127.58,127.58,127.53,127.54,174400000.0
2008-11-03 05:49:00,127.545,127.555,127.535,127.535,100800000.0
2008-11-03 05:50:00,127.565,127.58,127.53,127.58,115700000.0
2008-11-03 05:51:00,127.58,127.64,127.58,127.64,52800000.0
2008-11-03 05:52:00,127.65,127.65,127.62,127.625,110900000.0
2008-11-03 05:53:00,127.61,127.65,127.61,127.65,19800000.0
2008-11-03 05:54:00,127.65,127.66,127.65,127.65,121200000.0
2008-11-03 05:55:00,127.65,127.65,127.64,127.64,176100000.0
2008-11-03 05:56:00,127.64,127.695,127.64,127.69,582100000.0
2008-11-03 05:57:00,127.705,127.74,127.705,127.74,232600000.0
2008-11-03 05:58:00,127.705,127.73,127.7,127.73,367400000.0
2008-11-03 05:59:00,127.73,127.73,127.685,127.72,113600000.0
2008-11-03 06:00:00,127.72,127.75,127.72,127.73,46800000.0
2008-11-03 06:01:00,127.73,127.75,127.73,127.75,37200000.0
2008-11-03 06:02:00,127.75,127.75,127.725,127.74,91200000.0
2008-11-03 06:03:00,127.745,127.745,127.735,127.735,88800000.0
2008-11-03 06:04:00,127.735,127.78,127.72,127.77,117600000.0
2008-11-03 06:05:00,127.77,127.81,127.77,127.795,79800000.0
2008-11-03 06:06:00,127.795,127.81,127.795,127.795,147600001.0
2008-11-03 06:07:00,127.795,127.795,127.795,127.795,43200000.0
2008-11-03 06:08:00,127.795,127.795,127.795,127.795,33600000.0
2008-11-03 06:09:00,127.795,127.795,127.795,127.795,24000000.0
2008-11-03 06:10:00,127.76,127.77,127.76,127.765,38400000.0
2008-11-03 06:11:00,127.765,127.765,127.75,127.75,168000000.0
2008-11-03 06:12:00,127.76,127.775,127.755,127.755,72600000.0
2008-11-03 06:13:00,127.755,127.76,127.66,127.685,339900000.0
2008-11-03 06:14:00,127.675,127.705,127.675,127.705,149200001.0
2008-11-03 06:15:00,127.71,127.715,127.71,127.71,21600000.0
2008-11-03 06:16:00,127.71,127.715,127.71,127.71,69600000.0
2008-11-03 06:17:00,127.71,127.715,127.71,127.71,66000000.0
2008-11-03 06:18:00,127.71,127.735,127.625,127.715,397600000.0
2008-11-03 06:19:00,127.73,127.73,127.645,127.645,192900000.0
2008-11-03 06:20:00,127.655,127.715,127.645,127.71,204600000.0
2008-11-03 06:21:00,127.725,127.75,127.725,127.75,155800000.0
2008-11-03 06:22:00,127.75,127.75,127.715,127.72,335800000.0
2008-11-03 06:23:00,127.735,127.74,127.72,127.73,118100000.0
2008-11-03 06:24:00,127.73,127.745,127.725,127.745,139200000.0
2008-11-03 06:25:00,127.74,127.74,127.705,127.72,301500000.0
2008-11-03 06:26:00,127.72,127.74,127.655,127.69,403800000.0
2008-11-03 06:27:00,127.695,127.695,127.54,127.55,183800000.0
2008-11-03 06:28:00,127.535,127.55,127.42,127.43,286900000.0
2008-11-03 06:29:00,127.43,127.43,127.345,127.4,436500000.0
2008-11-03 06:30:00,127.4,127.445,127.39,127.43,199000001.0
2008-11-03 06:31:00,127.43,127.45,127.375,127.375,396099999.0
2008-11-03 06:32:00,127.375,127.455,127.37,127.445,562500002.0
2008-11-03 06:33:00,127.46,127.51,127.46,127.47,485699999.0
2008-11-03 06:34:00,127.47,127.58,127.455,127.55,414600001.0
2008-11-03 06:35:00,127.55,127.56,127.515,127.515,190000000.0
2008-11-03 06:36:00,127.51,127.52,127.46,127.52,226999999.0
2008-11-03 06:37:00,127.52,127.58,127.47,127.56,153600000.0
2008-11-03 06:38:00,127.56,127.62,127.535,127.62,467500000.0
2008-11-03 06:39:00,127.62,127.665,127.59,127.595,419600002.0
2008-11-03 06:40:00,127.585,127.6,127.54,127.545,302000000.0
2008-11-03 06:41:00,127.545,127.575,127.535,127.535,237200000.0
2008-11-03 06:42:00,127.535,127.535,127.385,127.475,550500000.0
2008-11-03 06:43:00,127.475,127.49,127.425,127.455,380800000.0
2008-11-03 06:44:00,127.46,127.5,127.46,127.495,102000000.0
2008-11-03 06:45:00,127.485,127.495,127.445,127.445,226800000.0
2008-11-03 06:46:00,127.445,127.445,127.42,127.43,26200000.0
2008-11-03 06:47:00,127.44,127.44,127.375,127.39,320200000.0
2008-11-03 06:48:00,127.395,127.395,127.345,127.355,124800000.0
2008-11-03 06:49:00,127.355,127.38,127.35,127.35,68800000.0
2008-11-03 06:50:00,127.355,127.36,127.34,127.35,109400000.0
2008-11-03 06:51:00,127.35,127.39,127.34,127.385,330200000.0
2008-11-03 06:52:00,127.38,127.385,127.29,127.29,322800000.0
2008-11-03 06:53:00,127.295,127.325,127.29,127.325,177000000.0
2008-11-03 06:54:00,127.33,127.34,127.31,127.315,88000000.0
2008-11-03 06:55:00,127.315,127.345,127.315,127.34,120600000.0
2008-11-03 06:56:00,127.34,127.36,127.315,127.315,324200000.0
2008-11-03 06:57:00,127.335,127.35,127.29,127.29,230800000.0
2008-11-03 06:58:00,127.295,127.325,127.295,127.305,133600000.0
2008-11-03 06:59:00,127.31,127.31,127.31,127.31,62800000.0
2008-11-03 07:00:00,127.32,127.375,127.285,127.37,269800000.0
2008-11-03 07:01:00,127.37,127.415,127.34,127.395,293200000.0
2008-11-03 07:02:00,127.395,127.415,127.355,127.37,382200000.0
2008-11-03 07:03:00,127.38,127.38,127.325,127.345,216600000.0
2008-11-03 07:04:00,127.355,127.355,127.33,127.33,99600000.0
2008-11-03 07:05:00,127.33,127.345,127.305,127.345,115200000.0
2008-11-03 07:06:00,127.34,127.41,127.33,127.35,67200000.0
2008-11-03 07:07:00,127.365,127.375,127.36,127.37,58600001.0
2008-11-03 07:08:00,127.375,127.415,127.375,127.4,224000000.0
2008-11-03 07:09:00,127.395,127.46,127.395,127.455,296200000.0
2008-11-03 07:10:00,127.49,127.49,127.45,127.46,298400001.0
2008-11-03 07:11:00,127.46,127.555,127.46,127.555,311200000.0
2008-11-03 07:12:00,127.555,127.56,127.53,127.535,128600000.0
2008-11-03 07:13:00,127.535,127.555,127.53,127.55,124900000.0
2008-11-03 07:14:00,127.555,127.565,127.55,127.56,164000000.0
2008-11-03 07:15:00,127.565,127.605,127.565,127.6,351800000.0
2008-11-03 07:16:00,127.605,127.67,127.6,127.67,195400000.0
2008-11-03 07:17:00,127.67,127.675,127.67,127.67,100200000.0
2008-11-03 07:18:00,127.67,127.68,127.665,127.665,129000000.0
2008-11-03 07:19:00,127.665,127.665,127.66,127.66,304800000.0
2008-11-03 07:20:00,127.66,127.665,127.66,127.66,75000000.0
2008-11-03 07:21:00,127.665,127.665,127.655,127.655,128200000.0
2008-11-03 07:22:00,127.66,127.665,127.655,127.655,145800000.0
2008-11-03 07:23:00,127.655,127.675,127.65,127.67,165600000.0
2008-11-03 07:24:00,127.67,127.685,127.65,127.665,392800000.0
2008-11-03 07:25:00,127.66,127.765,127.64,127.76,412400000.0
2008-11-03 07:26:00,127.765,127.81,127.76,127.795,449000000.0
2008-11-03 07:27:00,127.79,127.84,127.765,127.84,334400000.0
2008-11-03 07:28:00,127.84,127.955,127.825,127.94,599600000.0
2008-11-03 07:29:00,127.945,127.945,127.86,127.875,370300002.0
2008-11-03 07:30:00,127.87,127.885,127.87,127.875,142200001.0
2008-11-03 07:31:00,127.875,127.92,127.875,127.915,315600000.0
2008-11-03 07:32:00,127.92,127.965,127.905,127.95,320000000.0
2008-11-03 07:33:00,127.95,127.955,127.935,127.94,215200000.0
2008-11-03 07:34:00,127.94,128.0,127.935,127.965,238199999.0
2008-11-03 07:35:00,127.95,127.955,127.91,127.935,463800000.0
2008-11-03 07:36:00,127.915,127.935,127.865,127.88,347800001.0
2008-11-03 07:37:00,127.88,127.89,127.75,127.78,474400001.0
2008-11-03 07:38:00,127.78,127.78,127.605,127.67,284500000.0
2008-11-03 07:39:00,127.61,127.675,127.61,127.65,148400000.0
2008-11-03 07:40:00,127.665,127.7,127.665,127.695,338900000.0
2008-11-03 07:41:00,127.695,127.73,127.695,127.7,219400000.0
2008-11-03 07:42:00,127.7,127.735,127.7,127.715,227800000.0
2008-11-03 07:43:00,127.715,127.715,127.67,127.67,121100000.0
2008-11-03 07:44:00,127.67,127.7,127.67,127.68,215600000.0
2008-11-03 07:45:00,127.68,127.69,127.64,127.645,374800001.0
2008-11-03 07:46:00,127.65,127.695,127.65,127.695,120000000.0
2008-11-03 07:47:00,127.69,127.71,127.685,127.685,58000000.0
2008-11-03 07:48:00,127.69,127.69,127.685,127.69,46600000.0
2008-11-03 07:49:00,127.69,127.69,127.63,127.64,180200001.0
2008-11-03 07:50:00,127.64,127.65,127.615,127.645,200200000.0
2008-11-03 07:51:00,127.645,127.69,127.635,127.68,346400000.0
2008-11-03 07:52:00,127.685,127.69,127.67,127.675,54000000.0
2008-11-03 07:53:00,127.69,127.72,127.69,127.705,126099999.0
2008-11-03 07:54:00,127.7,127.71,127.695,127.705,243600001.0
2008-11-03 07:55:00,127.7,127.755,127.675,127.705,512000000.0
2008-11-03 07:56:00,127.71,127.73,127.7,127.715,180600000.0
2008-11-03 07:57:00,127.725,127.73,127.68,127.705,671800001.0
2008-11-03 07:58:00,127.705,127.8,127.705,127.785,422800000.0
2008-11-03 07:59:00,127.785,127.905,127.785,127.905,400800001.0
2008-11-03 08:00:00,127.905,128.01,127.905,127.99,375000000.0
2008-11-03 08:01:00,127.995,128.285,127.995,128.21,669399998.0
2008-11-03 08:02:00,128.215,128.215,128.115,128.15,549100000.0
2008-11-03 08:03:00,128.15,128.15,128.035,128.06,539200000.0
2008-11-03 08:04:00,128.06,128.07,128.04,128.045,184899999.0
2008-11-03 08:05:00,128.05,128.065,128.01,128.015,768699997.0
2008-11-03 08:06:00,128.01,128.015,127.865,127.87,677200001.0
2008-11-03 08:07:00,127.875,128.005,127.87,127.91,603000001.0
2008-11-03 08:08:00,127.91,127.975,127.91,127.95,490400000.0
2008-11-03 08:09:00,127.94,128.135,127.935,128.135,804600000.0
2008-11-03 08:10:00,128.14,128.18,128.055,128.1,459800000.0
2008-11-03 08:11:00,128.095,128.16,128.05,128.16,345100000.0
2008-11-03 08:12:00,128.155,128.26,128.155,128.245,424000000.0
2008-11-03 08:13:00,128.245,128.245,128.165,128.21,590000001.0
2008-11-03 08:14:00,128.215,128.23,128.165,128.225,593999998.0
2008-11-03 08:15:00,128.22,128.36,128.22,128.355,245100000.0
2008-11-03 08:16:00,128.355,128.385,128.335,128.385,129800000.0
2008-11-03 08:17:00,128.385,128.385,128.325,128.34,132800000.0
2008-11-03 08:18:00,128.335,128.36,128.31,128.36,199700000.0
2008-11-03 08:19:00,128.36,128.435,128.345,128.425,233000000.0
2008-11-03 08:20:00,128.425,128.435,128.395,128.395,368400000.0
2008-11-03 08:21:00,128.395,128.405,128.38,128.38,199899999.0
2008-11-03 08:22:00,128.38,128.385,128.285,128.295,343400001.0
2008-11-03 08:23:00,128.295,128.295,128.2,128.22,686400001.0
2008-11-03 08:24:00,128.22,128.225,128.165,128.175,525200000.0
2008-11-03 08:25:00,128.175,128.18,128.045,128.08,671500001.0
2008-11-03 08:26:00,128.09,128.105,128.09,128.095,116000000.0
2008-11-03 08:27:00,128.105,128.215,128.105,128.2,207200000.0
2008-11-03 08:28:00,128.195,128.235,128.165,128.215,565700001.0
2008-11-03 08:29:00,128.22,128.365,128.21,128.365,840000001.0
2008-11-03 08:30:00,128.365,128.37,128.31,128.355,682599999.0
2008-11-03 08:31:00,128.355,128.37,128.34,128.35,369400000.0
2008-11-03 08:32:00,128.35,128.35,128.31,128.315,203099999.0
2008-11-03 08:33:00,128.32,128.32,128.23,128.24,681000003.0
2008-11-03 08:34:00,128.24,128.24,128.155,128.165,564899998.0
2008-11-03 08:35:00,128.16,128.18,128.125,128.18,500199998.0
2008-11-03 08:36:00,128.185,128.23,128.17,128.21,397200000.0
2008-11-03 08:37:00,128.205,128.21,128.19,128.19,236200001.0
2008-11-03 08:38:00,128.19,128.195,128.185,128.185,187200001.0
2008-11-03 08:39:00,128.185,128.185,128.15,128.16,116600000.0
2008-11-03 08:40:00,128.165,128.165,128.095,128.12,331200000.0
2008-11-03 08:41:00,128.12,128.19,128.115,128.17,662799999.0
2008-11-03 08:42:00,128.17,128.18,128.15,128.175,420600001.0
2008-11-03 08:43:00,128.175,128.185,128.15,128.18,260000001.0
2008-11-03 08:44:00,128.185,128.255,128.18,128.22,432400000.0
2008-11-03 08:45:00,128.215,128.235,128.16,128.22,491500000.0
2008-11-03 08:46:00,128.22,128.25,128.185,128.235,620100000.0
2008-11-03 08:47:00,128.235,128.235,128.185,128.205,572399997.0
2008-11-03 08:48:00,128.21,128.225,128.19,128.205,282599999.0
2008-11-03 08:49:00,128.21,128.275,128.19,128.23,558200000.0
2008-11-03 08:50:00,128.24,128.29,128.24,128.265,695800004.0
2008-11-03 08:51:00,128.27,128.28,128.16,128.21,1174499985.0
2008-11-03 08:52:00,128.215,128.215,128.13,128.15,581200000.0
2008-11-03 08:53:00,128.155,128.165,128.085,128.1,684499999.0
2008-11-03 08:54:00,128.075,128.08,127.98,127.98,453400000.0
2008-11-03 08:55:00,127.98,127.99,127.9,127.93,626000000.0
2008-11-03 08:56:00,127.935,128.09,127.935,128.055,466200000.0
2008-11-03 08:57:00,128.05,128.09,127.97,127.99,451600000.0
2008-11-03 08:58:00,128.0,128.01,127.955,127.99,303400001.0
2008-11-03 08:59:00,127.98,128.01,127.89,127.9,518800001.0
2008-11-03 09:00:00,127.9,127.965,127.84,127.965,424599999.0
2008-11-03 09:01:00,127.955,128.075,127.955,128.05,693099999.0
2008-11-03 09:02:00,128.05,128.085,128.035,128.06,747999999.0
2008-11-03 09:03:00,128.055,128.09,128.04,128.05,834999998.0
2008-11-03 09:04:00,128.045,128.065,127.925,127.935,1024400000.0
2008-11-03 09:05:00,127.935,127.995,127.92,127.995,1121900001.0
2008-11-03 09:06:00,127.995,128.03,127.935,127.95,596200000.0
2008-11-03 09:07:00,127.945,127.945,127.84,127.845,874699999.0
2008-11-03 09:08:00,127.835,127.915,127.805,127.915,1050300001.0
2008-11-03 09:09:00,127.915,127.95,127.89,127.9,1059800000.0
2008-11-03 09:10:00,127.9,127.9,127.835,127.86,464999996.0
2008-11-03 09:11:00,127.86,127.95,127.855,127.945,344499999.0
2008-11-03 09:12:00,127.945,127.98,127.945,127.98,165400000.0
2008-11-03 09:13:00,127.98,127.99,127.895,127.9,505900000.0
2008-11-03 09:14:00,127.895,127.965,127.885,127.935,854800001.0
2008-11-03 09:15:00,127.935,127.935,127.89,127.935,577800000.0
2008-11-03 09:16:00,127.935,128.03,127.91,128.0,667600002.0
2008-11-03 09:17:00,128.0,128.08,127.94,127.975,564099999.0
2008-11-03 09:18:00,127.99,128.01,127.97,127.99,185200000.0
2008-11-03 09:19:00,128.0,128.02,127.99,128.01,92200000.0
2008-11-03 09:20:00,128.01,128.015,127.985,127.995,278500000.0
2008-11-03 09:21:00,127.995,127.995,127.935,127.97,253700000.0
2008-11-03 09:22:00,127.97,127.985,127.905,127.92,354800000.0
2008-11-03 09:23:00,127.92,127.935,127.855,127.855,494400000.0
2008-11-03 09:24:00,127.855,127.88,127.8,127.8,965000002.0
2008-11-03 09:25:00,127.8,127.86,127.79,127.79,850300001.0
2008-11-03 09:26:00,127.79,127.795,127.69,127.765,982799999.0
2008-11-03 09:27:00,127.765,127.795,127.76,127.795,779600004.0
2008-11-03 09:28:00,127.795,127.86,127.79,127.83,496200000.0
2008-11-03 09:29:00,127.83,127.85,127.82,127.835,405500000.0
2008-11-03 09:30:00,127.84,127.95,127.83,127.95,572300000.0
2008-11-03 09:31:00,127.96,128.115,127.9,128.115,609600002.0
2008-11-03 09:32:00,128.115,128.21,128.09,128.185,635699999.0
2008-11-03 09:33:00,128.185,128.195,128.16,128.18,497300000.0
2008-11-03 09:34:00,128.185,128.19,128.14,128.155,694000000.0
2008-11-03 09:35:00,128.155,128.155,128.095,128.155,687500001.0
2008-11-03 09:36:00,128.155,128.2,127.875,127.97,804200002.0
2008-11-03 09:37:00,127.975,128.065,127.915,127.925,749900000.0
2008-11-03 09:38:00,127.93,127.935,127.84,127.865,633099999.0
2008-11-03 09:39:00,127.865,127.895,127.82,127.895,407100000.0
2008-11-03 09:40:00,127.895,127.94,127.89,127.895,455200001.0
2008-11-03 09:41:00,127.895,127.92,127.875,127.915,291000000.0
2008-11-03 09:42:00,127.915,127.98,127.905,127.97,256000000.0
2008-11-03 09:43:00,127.97,127.97,127.77,127.79,665100000.0
2008-11-03 09:44:00,127.78,127.81,127.595,127.595,682500000.0
2008-11-03 09:45:00,127.595,127.75,127.565,127.71,609000000.0
2008-11-03 09:46:00,127.71,127.75,127.665,127.73,706100001.0
2008-11-03 09:47:00,127.735,127.75,127.7,127.73,868000000.0
2008-11-03 09:48:00,127.73,127.74,127.7,127.73,755100001.0
2008-11-03 09:49:00,127.73,127.835,127.73,127.79,468700000.0
2008-11-03 09:50:00,127.79,127.94,127.755,127.88,498100000.0
2008-11-03 09:51:00,127.875,127.88,127.49,127.49,534400000.0
2008-11-03 09:52:00,127.48,127.55,127.48,127.5,577100001.0
2008-11-03 09:53:00,127.5,127.61,127.495,127.595,599600002.0
2008-11-03 09:54:00,127.595,127.67,127.595,127.635,260600000.0
2008-11-03 09:55:00,127.63,127.63,127.52,127.53,846600000.0
2008-11-03 09:56:00,127.53,127.53,127.345,127.35,829800000.0
2008-11-03 09:57:00,127.345,127.49,127.345,127.45,766500000.0
2008-11-03 09:58:00,127.46,127.64,127.28,127.28,876400002.0
2008-11-03 09:59:00,127.275,127.28,127.18,127.2,1001500000.0
2008-11-03 10:00:00,127.2,127.34,127.2,127.285,704300000.0
2008-11-03 10:01:00,127.285,127.48,127.285,127.39,784900001.0
2008-11-03 10:02:00,127.39,127.405,127.2,127.34,724400000.0
2008-11-03 10:03:00,127.34,127.37,127.205,127.295,534800000.0
2008-11-03 10:04:00,127.295,127.295,127.17,127.21,624500000.0
2008-11-03 10:05:00,127.21,127.215,127.05,127.19,529900000.0
2008-11-03 10:06:00,127.19,127.19,127.07,127.07,548100001.0
2008-11-03 10:07:00,127.07,127.07,126.97,126.99,603300002.0
2008-11-03 10:08:00,126.995,126.995,126.82,126.845,721800000.0
2008-11-03 10:09:00,126.845,126.915,126.775,126.89,573200000.0
2008-11-03 10:10:00,126.895,126.9,126.73,126.895,623000001.0
2008-11-03 10:11:00,126.895,126.915,126.865,126.9,327600000.0
2008-11-03 10:12:00,126.91,127.18,126.91,127.01,551600001.0
2008-11-03 10:13:00,127.01,127.055,126.935,127.005,500800000.0
2008-11-03 10:14:00,127.0,127.045,126.895,126.905,946400004.0
2008-11-03 10:15:00,126.9,126.965,126.76,126.95,722100001.0
2008-11-03 10:16:00,126.945,127.075,126.94,127.065,556600002.0
2008-11-03 10:17:00,127.065,127.195,127.02,127.02,513400000.0
2008-11-03 10:18:00,127.02,127.085,126.955,127.025,457500000.0
2008-11-03 10:19:00,127.025,127.135,127.02,127.05,722299998.0
2008-11-03 10:20:00,127.055,127.06,126.96,126.965,755300001.0
2008-11-03 10:21:00,126.965,126.97,126.86,126.885,845200004.0
2008-11-03 10:22:00,126.885,126.895,126.61,126.615,474500000.0
2008-11-03 10:23:00,126.615,126.63,126.45,126.495,878400001.0
2008-11-03 10:24:00,126.51,126.59,126.485,126.59,309900000.0
2008-11-03 10:25:00,126.59,126.65,126.55,126.625,330600000.0
2008-11-03 10:26:00,126.625,126.66,126.62,126.645,214300000.0
2008-11-03 10:27:00,126.645,126.725,126.64,126.695,354600000.0
2008-11-03 10:28:00,126.695,126.785,126.69,126.76,341600000.0
2008-11-03 10:29:00,126.76,126.84,126.73,126.83,601200001.0
2008-11-03 10:30:00,126.83,126.86,126.82,126.845,400200000.0
2008-11-03 10:31:00,126.84,126.965,126.765,126.965,567000001.0
2008-11-03 10:32:00,126.965,126.965,126.91,126.935,453900000.0
2008-11-03 10:33:00,126.935,126.94,126.895,126.9,411000000.0
2008-11-03 10:34:00,126.9,126.92,126.885,126.895,235600000.0
2008-11-03 10:35:00,126.895,126.895,126.565,126.565,639300001.0
2008-11-03 10:36:00,126.565,126.77,126.54,126.77,361300000.0
2008-11-03 10:37:00,126.77,126.995,126.76,126.92,385400000.0
2008-11-03 10:38:00,126.925,126.96,126.865,126.935,314800000.0
2008-11-03 10:39:00,126.94,126.975,126.905,126.975,286600000.0
2008-11-03 10:40:00,126.965,126.99,126.94,126.98,295400000.0
2008-11-03 10:41:00,126.98,127.035,126.935,126.955,236000000.0
2008-11-03 10:42:00,126.95,126.975,126.935,126.96,461900000.0
2008-11-03 10:43:00,126.965,126.965,126.77,126.875,354800000.0
2008-11-03 10:44:00,126.89,126.95,126.82,126.825,435000001.0
2008-11-03 10:45:00,126.825,126.885,126.81,126.885,463300000.0
2008-11-03 10:46:00,126.885,126.99,126.88,126.945,547900000.0
2008-11-03 10:47:00,126.945,126.95,126.89,126.91,748400002.0
2008-11-03 10:48:00,126.92,126.94,126.805,126.83,720400001.0
2008-11-03 10:49:00,126.84,126.84,126.755,126.8,636000002.0
2008-11-03 10:50:00,126.8,126.92,126.8,126.92,815000001.0
2008-11-03 10:51:00,126.92,126.94,126.795,126.82,716400001.0
2008-11-03 10:52:00,126.82,126.94,126.82,126.91,751900000.0
2008-11-03 10:53:00,126.91,126.975,126.91,126.93,611200002.0
2008-11-03 10:54:00,126.93,126.93,126.84,126.88,649700000.0
2008-11-03 10:55:00,126.88,126.96,126.865,126.96,838400001.0
2008-11-03 10:56:00,126.96,126.965,126.86,126.96,569600000.0
2008-11-03 10:57:00,126.96,127.12,126.96,127.095,620400000.0
2008-11-03 10:58:00,127.09,127.3,127.085,127.275,815200000.0
2008-11-03 10:59:00,127.27,127.33,127.265,127.33,434700000.0
2008-11-03 11:00:00,127.335,127.345,127.135,127.215,679300000.0
2008-11-03 11:01:00,127.215,127.31,127.205,127.285,511500000.0
2008-11-03 11:02:00,127.28,127.29,127.22,127.22,392000000.0
2008-11-03 11:03:00,127.22,127.24,127.205,127.235,591000001.0
2008-11-03 11:04:00,127.235,127.275,127.235,127.255,570000000.0
2008-11-03 11:05:00,127.255,127.265,127.225,127.24,756200000.0
2008-11-03 11:06:00,127.24,127.305,127.24,127.305,272400000.0
2008-11-03 11:07:00,127.305,127.42,127.285,127.41,528600000.0
2008-11-03 11:08:00,127.41,127.43,127.385,127.385,482400000.0
2008-11-03 11:09:00,127.385,127.54,127.32,127.54,459800000.0
2008-11-03 11:10:00,127.54,127.705,127.535,127.675,567400001.0
2008-11-03 11:11:00,127.675,127.69,127.63,127.66,433200000.0
2008-11-03 11:12:00,127.66,127.68,127.535,127.545,513500000.0
2008-11-03 11:13:00,127.545,127.545,127.435,127.46,523400004.0
2008-11-03 11:14:00,127.465,127.575,127.465,127.56,403800001.0
2008-11-03 11:15:00,127.56,127.64,127.555,127.58,524900000.0
2008-11-03 11:16:00,127.58,127.595,127.495,127.58,627600001.0
2008-11-03 11:17:00,127.58,127.61,127.465,127.51,786600001.0
2008-11-03 11:18:00,127.5,127.635,127.485,127.635,841200000.0
2008-11-03 11:19:00,127.64,127.74,127.64,127.69,650900001.0
2008-11-03 11:20:00,127.69,127.715,127.68,127.7,360200000.0
2008-11-03 11:21:00,127.7,127.75,127.68,127.735,590800003.0
2008-11-03 11:22:00,127.735,127.735,127.645,127.695,599200000.0
2008-11-03 11:23:00,127.7,127.72,127.67,127.67,494200001.0
2008-11-03 11:24:00,127.67,127.68,127.625,127.64,668800001.0
2008-11-03 11:25:00,127.64,127.695,127.64,127.68,583500000.0
2008-11-03 11:26:00,127.67,127.68,127.52,127.53,820600001.0
2008-11-03 11:27:00,127.54,127.585,127.535,127.58,589799999.0
2008-11-03 11:28:00,127.58,127.66,127.57,127.65,872800001.0
2008-11-03 11:29:00,127.65,127.78,127.63,127.755,903700000.0
2008-11-03 11:30:00,127.755,127.77,127.71,127.75,771600000.0
2008-11-03 11:31:00,127.75,127.76,127.71,127.75,416000001.0
2008-11-03 11:32:00,127.75,127.75,127.72,127.735,512300000.0
2008-11-03 11:33:00,127.735,127.74,127.715,127.735,416400000.0
2008-11-03 11:34:00,127.74,127.76,127.715,127.755,370199999.0
2008-11-03 11:35:00,127.755,127.77,127.745,127.75,893000002.0
2008-11-03 11:36:00,127.75,127.77,127.68,127.72,530200001.0
2008-11-03 11:37:00,127.72,127.775,127.7,127.75,903500001.0
2008-11-03 11:38:00,127.75,127.8,127.74,127.755,715700003.0
2008-11-03 11:39:00,127.755,127.805,127.715,127.8,600800001.0
2008-11-03 11:40:00,127.8,127.83,127.66,127.66,580100001.0
2008-11-03 11:41:00,127.66,127.67,127.54,127.575,628500001.0
2008-11-03 11:42:00,127.575,127.85,127.51,127.61,856100001.0
2008-11-03 11:43:00,127.605,127.66,127.59,127.66,437800001.0
2008-11-03 11:44:00,127.66,127.67,127.63,127.64,363200000.0
2008-11-03 11:45:00,127.64,127.79,127.63,127.74,877399999.0
2008-11-03 11:46:00,127.74,127.745,127.55,127.565,960399999.0
2008-11-03 11:47:00,127.565,127.565,127.49,127.53,834100000.0
2008-11-03 11:48:00,127.53,127.53,127.47,127.5,638200000.0
2008-11-03 11:49:00,127.5,127.57,127.48,127.55,659500001.0
2008-11-03 11:50:00,127.55,127.6,127.545,127.585,538400000.0
2008-11-03 11:51:00,127.58,127.6,127.47,127.5,720600000.0
2008-11-03 11:52:00,127.495,127.54,127.47,127.49,510900001.0
2008-11-03 11:53:00,127.49,127.5,127.465,127.475,264400000.0
2008-11-03 11:54:00,127.47,127.515,127.44,127.5,350800000.0
2008-11-03 11:55:00,127.5,127.5,127.43,127.485,323800000.0
2008-11-03 11:56:00,127.48,127.48,127.425,127.435,247300000.0
2008-11-03 11:57:00,127.435,127.465,127.41,127.41,340300000.0
2008-11-03 11:58:00,127.41,127.435,127.395,127.42,501000000.0
2008-11-03 11:59:00,127.42,127.42,127.38,127.38,346600000.0
2008-11-03 12:00:00,127.375,127.45,127.375,127.445,361000001.0
2008-11-03 12:01:00,127.445,127.48,127.42,127.46,353600000.0
2008-11-03 12:02:00,127.46,127.52,127.46,127.485,251000001.0
2008-11-03 12:03:00,127.485,127.485,127.445,127.455,311300001.0
2008-11-03 12:04:00,127.455,127.46,127.4,127.42,533200000.0
2008-11-03 12:05:00,127.425,127.43,127.395,127.405,233600000.0
2008-11-03 12:06:00,127.4,127.47,127.365,127.42,292600000.0
2008-11-03 12:07:00,127.42,127.46,127.415,127.455,382000000.0
2008-11-03 12:08:00,127.455,127.53,127.425,127.43,622399999.0
2008-11-03 12:09:00,127.435,127.45,127.41,127.415,290600001.0
2008-11-03 12:10:00,127.41,127.46,127.405,127.41,555600002.0
2008-11-03 12:11:00,127.41,127.49,127.355,127.49,379300000.0
2008-11-03 12:12:00,127.49,127.505,127.465,127.47,463000001.0
2008-11-03 12:13:00,127.47,127.5,127.435,127.44,1051799994.0
2008-11-03 12:14:00,127.44,127.5,127.36,127.44,689300001.0
2008-11-03 12:15:00,127.445,127.535,127.425,127.5,632500000.0
2008-11-03 12:16:00,127.495,127.54,127.48,127.525,941300001.0
2008-11-03 12:17:00,127.525,127.545,127.5,127.505,749000000.0
2008-11-03 12:18:00,127.505,127.505,127.415,127.415,437100002.0
2008-11-03 12:19:00,127.41,127.47,127.41,127.435,274400000.0
2008-11-03 12:20:00,127.435,127.465,127.43,127.44,174800000.0
2008-11-03 12:21:00,127.44,127.46,127.405,127.455,377200000.0
2008-11-03 12:22:00,127.455,127.455,127.42,127.43,317499999.0
2008-11-03 12:23:00,127.435,127.45,127.41,127.425,290900000.0
2008-11-03 12:24:00,127.42,127.42,127.41,127.41,131800000.0
2008-11-03 12:25:00,127.41,127.445,127.41,127.41,249900000.0
2008-11-03 12:26:00,127.41,127.43,127.41,127.41,168400000.0
2008-11-03 12:27:00,127.41,127.41,127.41,127.41,66400000.0
2008-11-03 12:28:00,127.41,127.41,127.385,127.385,52400000.0
2008-11-03 12:29:00,127.385,127.385,127.355,127.355,76000000.0
2008-11-03 12:30:00,127.355,127.45,127.27,127.275,608700001.0
2008-11-03 12:31:00,127.275,127.29,127.235,127.245,500000002.0
2008-11-03 12:32:00,127.245,127.32,127.245,127.32,228800001.0
2008-11-03 12:33:00,127.32,127.4,127.29,127.355,462200000.0
2008-11-03 12:34:00,127.355,127.37,127.32,127.335,269400000.0
2008-11-03 12:35:00,127.335,127.415,127.305,127.395,313000000.0
2008-11-03 12:36:00,127.395,127.42,127.36,127.39,397600000.0
2008-11-03 12:37:00,127.39,127.46,127.385,127.41,423300000.0
2008-11-03 12:38:00,127.41,127.435,127.34,127.41,786100003.0
2008-11-03 12:39:00,127.41,127.455,127.385,127.43,622300003.0
2008-11-03 12:40:00,127.43,127.515,127.42,127.5,476100001.0
2008-11-03 12:41:00,127.5,127.535,127.475,127.48,609900001.0
2008-11-03 12:42:00,127.48,127.55,127.47,127.55,811700004.0
2008-11-03 12:43:00,127.55,127.555,127.505,127.505,421800000.0
2008-11-03 12:44:00,127.505,127.525,127.5,127.525,407400002.0
2008-11-03 12:45:00,127.525,127.53,127.51,127.525,272400000.0
2008-11-03 12:46:00,127.525,127.54,127.515,127.515,411400000.0
2008-11-03 12:47:00,127.515,127.515,127.475,127.51,699600004.0
2008-11-03 12:48:00,127.505,127.55,127.49,127.53,999099993.0
2008-11-03 12:49:00,127.53,127.535,127.47,127.47,837199997.0
2008-11-03 12:50:00,127.47,127.525,127.41,127.525,605500001.0
2008-11-03 12:51:00,127.52,127.52,127.44,127.48,515400001.0
2008-11-03 12:52:00,127.48,127.525,127.47,127.51,597200000.0
2008-11-03 12:53:00,127.51,127.535,127.495,127.505,496700001.0
2008-11-03 12:54:00,127.505,127.515,127.49,127.51,282100000.0
2008-11-03 12:55:00,127.52,127.53,127.505,127.525,209000000.0
2008-11-03 12:56:00,127.525,127.58,127.51,127.55,559800004.0
2008-11-03 12:57:00,127.55,127.58,127.535,127.565,449300000.0
2008-11-03 12:58:00,127.575,127.6,127.56,127.595,582200001.0
2008-11-03 12:59:00,127.585,127.67,127.565,127.64,742400002.0
2008-11-03 13:00:00,127.64,127.675,127.615,127.66,560600001.0
2008-11-03 13:01:00,127.66,127.7,127.65,127.67,611600001.0
2008-11-03 13:02:00,127.67,127.67,127.585,127.6,475800001.0
2008-11-03 13:03:00,127.625,127.63,127.61,127.62,596800000.0
2008-11-03 13:04:00,127.615,127.68,127.605,127.655,956000004.0
2008-11-03 13:05:00,127.655,127.695,127.635,127.69,819099999.0
2008-11-03 13:06:00,127.69,127.695,127.64,127.66,570399999.0
2008-11-03 13:07:00,127.655,127.67,127.57,127.59,613900001.0
2008-11-03 13:08:00,127.59,127.635,127.57,127.575,395200000.0
2008-11-03 13:09:00,127.575,127.76,127.575,127.73,461100000.0
2008-11-03 13:10:00,127.73,127.76,127.685,127.73,690200000.0
2008-11-03 13:11:00,127.73,127.81,127.71,127.75,539000001.0
2008-11-03 13:12:00,127.75,127.765,127.665,127.67,457600000.0
2008-11-03 13:13:00,127.67,127.79,127.67,127.76,537000001.0
2008-11-03 13:14:00,127.76,127.765,127.665,127.73,706100001.0
2008-11-03 13:15:00,127.73,127.77,127.71,127.76,817600005.0
2008-11-03 13:16:00,127.765,127.82,127.735,127.75,941700000.0
2008-11-03 13:17:00,127.745,127.745,127.62,127.63,593000000.0
2008-11-03 13:18:00,127.63,127.705,127.63,127.68,538699999.0
2008-11-03 13:19:00,127.68,127.69,127.65,127.665,485900000.0
2008-11-03 13:20:00,127.665,127.69,127.625,127.655,789500003.0
2008-11-03 13:21:00,127.65,127.67,127.64,127.64,568200003.0
2008-11-03 13:22:00,127.655,127.655,127.565,127.585,333100002.0
2008-11-03 13:23:00,127.585,127.585,127.49,127.5,346800001.0
2008-11-03 13:24:00,127.5,127.51,127.49,127.5,598200001.0
2008-11-03 13:25:00,127.5,127.56,127.49,127.54,580700000.0
2008-11-03 13:26:00,127.545,127.55,127.44,127.465,584000002.0
2008-11-03 13:27:00,127.465,127.48,127.44,127.445,323500000.0
2008-11-03 13:28:00,127.445,127.445,127.395,127.395,534300000.0
2008-11-03 13:29:00,127.395,127.405,127.34,127.345,652900002.0
2008-11-03 13:30:00,127.345,127.395,127.325,127.34,540199998.0
2008-11-03 13:31:00,127.34,127.38,127.335,127.365,501700000.0
2008-11-03 13:32:00,127.365,127.365,127.235,127.235,454600000.0
2008-11-03 13:33:00,127.235,127.24,127.12,127.2,811800000.0
2008-11-03 13:34:00,127.2,127.31,127.185,127.28,378800002.0
2008-11-03 13:35:00,127.28,127.355,127.27,127.335,694300002.0
2008-11-03 13:36:00,127.34,127.375,127.31,127.33,427200001.0
2008-11-03 13:37:00,127.33,127.375,127.26,127.365,559800001.0
2008-11-03 13:38:00,127.365,127.365,127.335,127.34,354900000.0
2008-11-03 13:39:00,127.34,127.4,127.31,127.36,466000001.0
2008-11-03 13:40:00,127.36,127.375,127.33,127.34,340000000.0
2008-11-03 13:41:00,127.34,127.34,127.25,127.26,333800004.0
2008-11-03 13:42:00,127.26,127.27,127.21,127.23,451600001.0
2008-11-03 13:43:00,127.22,127.29,127.21,127.27,514900000.0
2008-11-03 13:44:00,127.265,127.315,127.265,127.31,538200002.0
2008-11-03 13:45:00,127.31,127.36,127.31,127.36,448800000.0
2008-11-03 13:46:00,127.36,127.37,127.285,127.35,721000001.0
2008-11-03 13:47:00,127.35,127.365,127.34,127.35,134800000.0
2008-11-03 13:48:00,127.34,127.48,127.34,127.43,340600000.0
2008-11-03 13:49:00,127.43,127.45,127.39,127.43,370400001.0
2008-11-03 13:50:00,127.43,127.48,127.41,127.46,386300000.0
2008-11-03 13:51:00,127.46,127.46,127.405,127.415,260400000.0
2008-11-03 13:52:00,127.415,127.445,127.415,127.435,134800000.0
2008-11-03 13:53:00,127.43,127.45,127.41,127.41,217600000.0
2008-11-03 13:54:00,127.41,127.43,127.38,127.42,288300000.0
2008-11-03 13:55:00,127.42,127.515,127.39,127.495,314600000.0
2008-11-03 13:56:00,127.5,127.52,127.43,127.44,456800000.0
2008-11-03 13:57:00,127.44,127.455,127.39,127.4,323800000.0
2008-11-03 13:58:00,127.4,127.425,127.38,127.38,290600001.0
2008-11-03 13:59:00,127.38,127.38,127.31,127.365,232200000.0
2008-11-03 14:00:00,127.365,127.435,127.365,127.415,407300000.0
2008-11-03 14:01:00,127.415,127.475,127.405,127.45,539400002.0
2008-11-03 14:02:00,127.455,127.525,127.44,127.44,548399995.0
2008-11-03 14:03:00,127.44,127.45,127.41,127.41,432199995.0
2008-11-03 14:04:00,127.41,127.49,127.41,127.445,526400001.0
2008-11-03 14:05:00,127.445,127.47,127.445,127.455,347600000.0
2008-11-03 14:06:00,127.455,127.51,127.455,127.47,483000001.0
2008-11-03 14:07:00,127.47,127.51,127.45,127.45,383700001.0
2008-11-03 14:08:00,127.45,127.45,127.375,127.43,249100000.0
2008-11-03 14:09:00,127.425,127.425,127.275,127.335,596800001.0
2008-11-03 14:10:00,127.345,127.395,127.315,127.39,397600000.0
2008-11-03 14:11:00,127.395,127.445,127.39,127.395,327800000.0
2008-11-03 14:12:00,127.395,127.43,127.39,127.41,401200001.0
2008-11-03 14:13:00,127.41,127.415,127.38,127.39,467200000.0
2008-11-03 14:14:00,127.395,127.44,127.395,127.44,220300001.0
2008-11-03 14:15:00,127.44,127.465,127.44,127.46,258000004.0
2008-11-03 14:16:00,127.46,127.525,127.46,127.505,298800000.0
2008-11-03 14:17:00,127.505,127.505,127.315,127.365,247600000.0
2008-11-03 14:18:00,127.365,127.375,127.325,127.375,491999999.0
2008-11-03 14:19:00,127.375,127.405,127.34,127.34,339600002.0
2008-11-03 14:20:00,127.34,127.355,127.27,127.295,550600000.0
2008-11-03 14:21:00,127.31,127.32,127.285,127.31,298000000.0
2008-11-03 14:22:00,127.305,127.35,127.305,127.315,490600002.0
2008-11-03 14:23:00,127.31,127.35,127.305,127.34,415500001.0
2008-11-03 14:24:00,127.35,127.37,127.345,127.365,410900000.0
2008-11-03 14:25:00,127.37,127.53,127.37,127.515,565500000.0
2008-11-03 14:26:00,127.51,127.51,127.405,127.43,434800000.0
2008-11-03 14:27:00,127.43,127.475,127.42,127.47,327100001.0
2008-11-03 14:28:00,127.47,127.475,127.405,127.41,447600000.0
2008-11-03 14:29:00,127.41,127.44,127.395,127.425,438200002.0
2008-11-03 14:30:00,127.425,127.43,127.375,127.405,394900000.0
2008-11-03 14:31:00,127.405,127.405,127.37,127.37,368900000.0
2008-11-03 14:32:00,127.375,127.375,127.29,127.315,333999999.0
2008-11-03 14:33:00,127.315,127.34,127.31,127.32,327500000.0
2008-11-03 14:34:00,127.32,127.33,127.315,127.33,123500000.0
2008-11-03 14:35:00,127.33,127.465,127.32,127.38,401899999.0
2008-11-03 14:36:00,127.385,127.395,127.365,127.38,305000003.0
2008-11-03 14:37:00,127.38,127.395,127.355,127.38,255700000.0
2008-11-03 14:38:00,127.38,127.4,127.25,127.25,499100000.0
2008-11-03 14:39:00,127.25,127.275,127.19,127.235,455500000.0
2008-11-03 14:40:00,127.235,127.275,127.235,127.275,324000000.0
2008-11-03 14:41:00,127.27,127.325,127.245,127.26,186900000.0
2008-11-03 14:42:00,127.265,127.28,127.26,127.26,104600000.0
2008-11-03 14:43:00,127.26,127.29,127.25,127.255,387600003.0
2008-11-03 14:44:00,127.255,127.26,127.21,127.21,362300000.0
2008-11-03 14:45:00,127.21,127.23,127.195,127.21,463300001.0
2008-11-03 14:46:00,127.21,127.22,127.195,127.195,638200000.0
2008-11-03 14:47:00,127.195,127.25,127.19,127.235,250800000.0
2008-11-03 14:48:00,127.235,127.295,127.235,127.295,382000001.0
2008-11-03 14:49:00,127.295,127.295,127.245,127.26,511300001.0
2008-11-03 14:50:00,127.26,127.26,127.185,127.215,602400000.0
2008-11-03 14:51:00,127.215,127.215,127.095,127.1,567800000.0
2008-11-03 14:52:00,127.1,127.14,126.845,126.845,622300000.0
2008-11-03 14:53:00,126.845,126.965,126.825,126.92,651000000.0
2008-11-03 14:54:00,126.92,126.955,126.705,126.725,480100001.0
2008-11-03 14:55:00,126.725,126.775,126.645,126.755,592200001.0
2008-11-03 14:56:00,126.76,126.82,126.72,126.815,525100000.0
2008-11-03 14:57:00,126.82,126.82,126.725,126.73,383800000.0
2008-11-03 14:58:00,126.725,126.76,126.655,126.755,411600000.0
2008-11-03 14:59:00,126.755,126.76,126.68,126.695,476300000.0
2008-11-03 15:00:00,126.695,126.745,126.67,126.67,444600002.0
2008-11-03 15:01:00,126.67,126.72,126.65,126.665,499600000.0
2008-11-03 15:02:00,126.665,126.675,126.61,126.63,634500000.0
2008-11-03 15:03:00,126.63,126.655,126.565,126.595,398299999.0
2008-11-03 15:04:00,126.595,126.595,126.505,126.545,423800000.0
2008-11-03 15:05:00,126.545,126.65,126.535,126.645,489499999.0
2008-11-03 15:06:00,126.65,126.655,126.605,126.615,276000000.0
2008-11-03 15:07:00,126.615,126.615,126.5,126.52,644000000.0
2008-11-03 15:08:00,126.52,126.54,126.455,126.475,639499997.0
2008-11-03 15:09:00,126.475,126.535,126.22,126.23,524200000.0
2008-11-03 15:10:00,126.23,126.355,126.23,126.32,561800000.0
2008-11-03 15:11:00,126.32,126.335,126.245,126.27,442200001.0
2008-11-03 15:12:00,126.275,126.37,126.275,126.355,592500000.0
2008-11-03 15:13:00,126.35,126.41,126.345,126.35,630500001.0
2008-11-03 15:14:00,126.35,126.39,126.325,126.36,440400000.0
2008-11-03 15:15:00,126.365,126.4,126.325,126.37,323000000.0
2008-11-03 15:16:00,126.37,126.415,126.345,126.345,317600000.0
2008-11-03 15:17:00,126.345,126.395,126.245,126.325,660100003.0
2008-11-03 15:18:00,126.325,126.33,126.22,126.265,439600001.0
2008-11-03 15:19:00,126.265,126.295,126.225,126.28,580100000.0
2008-11-03 15:20:00,126.28,126.3,126.18,126.185,365400000.0
2008-11-03 15:21:00,126.18,126.22,126.15,126.17,714200000.0
2008-11-03 15:22:00,126.17,126.185,126.055,126.115,618699999.0
2008-11-03 15:23:00,126.11,126.175,126.095,126.17,614699997.0
2008-11-03 15:24:00,126.175,126.225,126.16,126.21,508800000.0
2008-11-03 15:25:00,126.215,126.215,126.105,126.125,369100000.0
2008-11-03 15:26:00,126.13,126.14,126.07,126.07,487100000.0
2008-11-03 15:27:00,126.06,126.225,126.06,126.195,407200000.0
2008-11-03 15:28:00,126.195,126.24,126.175,126.23,473700000.0
2008-11-03 15:29:00,126.23,126.235,126.175,126.18,251800000.0
2008-11-03 15:30:00,126.18,126.22,126.17,126.175,375600000.0
2008-11-03 15:31:00,126.175,126.185,125.955,126.01,597299999.0
2008-11-03 15:32:00,126.005,126.155,125.995,126.145,544900000.0
2008-11-03 15:33:00,126.155,126.155,126.015,126.015,385600001.0
2008-11-03 15:34:00,126.02,126.08,125.995,126.06,393800000.0
2008-11-03 15:35:00,126.06,126.105,126.04,126.05,655399999.0
2008-11-03 15:36:00,126.05,126.09,125.94,126.005,885500000.0
2008-11-03 15:37:00,126.005,126.005,125.75,125.82,686600000.0
2008-11-03 15:38:00,125.815,125.93,125.81,125.915,558800001.0
2008-11-03 15:39:00,125.915,125.955,125.87,125.94,742699999.0
2008-11-03 15:40:00,125.935,125.99,125.925,125.955,598599999.0
2008-11-03 15:41:00,125.96,126.01,125.915,125.925,490000000.0
2008-11-03 15:42:00,125.925,125.93,125.73,125.795,740500001.0
2008-11-03 15:43:00,125.795,125.875,125.73,125.81,609399999.0
2008-11-03 15:44:00,125.815,125.855,125.725,125.8,853400000.0
2008-11-03 15:45:00,125.8,125.81,125.78,125.78,659400000.0
2008-11-03 15:46:00,125.78,125.82,125.75,125.75,756499998.0
2008-11-03 15:47:00,125.75,125.805,125.665,125.8,758700001.0
2008-11-03 15:48:00,125.79,125.81,125.745,125.755,413700001.0
2008-11-03 15:49:00,125.755,125.775,125.7,125.76,390399999.0
2008-11-03 15:50:00,125.76,125.82,125.71,125.8,716300000.0
2008-11-03 15:51:00,125.8,125.905,125.78,125.9,885200002.0
2008-11-03 15:52:00,125.9,125.93,125.875,125.895,464400000.0
2008-11-03 15:53:00,125.895,125.94,125.89,125.91,420700000.0
2008-11-03 15:54:00,125.91,126.025,125.9,126.02,311000000.0
2008-11-03 15:55:00,126.02,126.12,126.015,126.08,280100000.0
2008-11-03 15:56:00,126.08,126.13,126.04,126.12,399600000.0
2008-11-03 15:57:00,126.12,126.15,126.09,126.1,346300000.0
2008-11-03 15:58:00,126.1,126.185,126.1,126.14,265000000.0
2008-11-03 15:59:00,126.14,126.16,126.09,126.105,481100000.0
2008-11-03 16:00:00,126.105,126.105,125.965,125.98,769400001.0
2008-11-03 16:01:00,125.98,125.98,125.9,125.98,657999999.0
2008-11-03 16:02:00,125.98,126.0,125.93,125.93,550900000.0
2008-11-03 16:03:00,125.93,125.96,125.85,125.86,496900000.0
2008-11-03 16:04:00,125.86,125.875,125.78,125.795,642200000.0
2008-11-03 16:05:00,125.79,125.82,125.77,125.81,559400000.0
2008-11-03 16:06:00,125.81,125.84,125.775,125.8,570200000.0
2008-11-03 16:07:00,125.79,125.82,125.725,125.725,612200001.0
2008-11-03 16:08:00,125.72,125.72,125.56,125.675,630600000.0
2008-11-03 16:09:00,125.67,125.69,125.59,125.6,743699998.0
2008-11-03 16:10:00,125.6,125.6,125.47,125.47,734300001.0
2008-11-03 16:11:00,125.465,125.525,125.445,125.455,705499999.0
2008-11-03 16:12:00,125.455,125.48,125.43,125.475,749499999.0
2008-11-03 16:13:00,125.475,125.525,125.45,125.475,667499999.0
2008-11-03 16:14:00,125.48,125.585,125.48,125.565,656900001.0
2008-11-03 16:15:00,125.565,125.575,125.465,125.47,658500002.0
2008-11-03 16:16:00,125.47,125.485,125.445,125.445,511500001.0
2008-11-03 16:17:00,125.445,125.455,125.38,125.42,544000000.0
2008-11-03 16:18:00,125.43,125.53,125.43,125.495,653199999.0
2008-11-03 16:19:00,125.495,125.51,125.465,125.51,498500000.0
2008-11-03 16:20:00,125.51,125.58,125.485,125.565,616700001.0
2008-11-03 16:21:00,125.565,125.655,125.565,125.63,489100000.0
2008-11-03 16:22:00,125.635,125.66,125.63,125.63,349400000.0
2008-11-03 16:23:00,125.63,125.715,125.59,125.66,342000000.0
2008-11-03 16:24:00,125.655,125.67,125.62,125.645,317200001.0
2008-11-03 16:25:00,125.66,125.7,125.655,125.66,161200000.0
2008-11-03 16:26:00,125.66,125.675,125.605,125.615,278300000.0
2008-11-03 16:27:00,125.615,125.63,125.605,125.615,227400000.0
2008-11-03 16:28:00,125.615,125.665,125.6,125.66,284300000.0
2008-11-03 16:29:00,125.66,125.665,125.645,125.66,252100000.0
2008-11-03 16:30:00,125.66,125.695,125.6,125.675,370000000.0
2008-11-03 16:31:00,125.675,125.75,125.675,125.705,232400000.0
2008-11-03 16:32:00,125.71,125.79,125.71,125.75,298100000.0
2008-11-03 16:33:00,125.75,125.78,125.685,125.695,169900000.0
2008-11-03 16:34:00,125.685,125.88,125.685,125.88,291700000.0
2008-11-03 16:35:00,125.88,125.99,125.86,125.98,282400000.0
2008-11-03 16:36:00,125.98,126.1,125.965,126.065,323100000.0
2008-11-03 16:37:00,126.065,126.14,126.065,126.125,237500000.0
2008-11-03 16:38:00,126.125,126.155,126.075,126.145,220500000.0
2008-11-03 16:39:00,126.16,126.16,126.07,126.105,363500000.0
2008-11-03 16:40:00,126.11,126.265,126.11,126.255,517000001.0
2008-11-03 16:41:00,126.26,126.33,126.16,126.18,363099999.0
2008-11-03 16:42:00,126.19,126.31,126.19,126.275,391600000.0
2008-11-03 16:43:00,126.275,126.38,126.25,126.36,333400000.0
2008-11-03 16:44:00,126.365,126.385,126.295,126.305,356300000.0
2008-11-03 16:45:00,126.305,126.425,126.305,126.335,327400000.0
2008-11-03 16:46:00,126.33,126.365,126.295,126.31,358300000.0
2008-11-03 16:47:00,126.31,126.43,126.305,126.415,407600000.0
2008-11-03 16:48:00,126.42,126.435,126.3,126.31,379300000.0
2008-11-03 16:49:00,126.31,126.45,126.295,126.445,638300000.0
2008-11-03 16:50:00,126.435,126.45,126.365,126.435,393299999.0
2008-11-03 16:51:00,126.435,126.45,126.355,126.36,267600002.0
2008-11-03 16:52:00,126.375,126.375,126.25,126.265,435900000.0
2008-11-03 16:53:00,126.27,126.28,126.21,126.245,451500000.0
2008-11-03 16:54:00,126.24,126.29,126.155,126.155,663200000.0
2008-11-03 16:55:00,126.155,126.19,126.09,126.09,700500000.0
2008-11-03 16:56:00,126.09,126.125,126.08,126.1,581099998.0
2008-11-03 16:57:00,126.1,126.155,126.1,126.155,383200000.0
2008-11-03 16:58:00,126.155,126.205,126.15,126.19,433700000.0
2008-11-03 16:59:00,126.195,126.2,126.055,126.08,673099999.0
2008-11-03 17:00:00,126.08,126.105,125.885,126.055,638900000.0
2008-11-03 17:01:00,126.055,126.06,125.825,125.87,793399999.0
2008-11-03 17:02:00,125.875,125.935,125.82,125.825,667800000.0
2008-11-03 17:03:00,125.825,125.825,125.465,125.475,767999997.0
2008-11-03 17:04:00,125.475,125.665,125.47,125.665,562900000.0
2008-11-03 17:05:00,125.66,125.81,125.66,125.8,554800000.0
2008-11-03 17:06:00,125.8,125.845,125.67,125.69,803899998.0
2008-11-03 17:07:00,125.685,125.815,125.64,125.81,707800000.0
2008-11-03 17:08:00,125.805,125.84,125.735,125.84,569800001.0
2008-11-03 17:09:00,125.86,126.185,125.86,126.02,560700000.0
2008-11-03 17:10:00,126.025,126.075,125.925,125.975,684100002.0
2008-11-03 17:11:00,125.975,126.14,125.975,126.115,624999999.0
2008-11-03 17:12:00,126.115,126.14,126.0,126.1,657600000.0
2008-11-03 17:13:00,126.1,126.1,125.89,125.975,562200002.0
2008-11-03 17:14:00,125.97,126.09,125.93,126.0,570700000.0
2008-11-03 17:15:00,126.005,126.14,125.97,125.99,649999999.0
2008-11-03 17:16:00,125.99,125.99,125.81,125.85,543200000.0
2008-11-03 17:17:00,125.85,125.875,125.78,125.865,401000000.0
2008-11-03 17:18:00,125.865,125.875,125.795,125.845,366300000.0
2008-11-03 17:19:00,125.845,125.915,125.77,125.78,485599998.0
2008-11-03 17:20:00,125.78,125.87,125.755,125.81,465900000.0
2008-11-03 17:21:00,125.805,125.805,125.665,125.725,441300000.0
2008-11-03 17:22:00,125.735,125.735,125.525,125.6,685500000.0
2008-11-03 17:23:00,125.6,125.715,125.53,125.56,646700000.0
2008-11-03 17:24:00,125.56,125.64,125.48,125.49,626500000.0
2008-11-03 17:25:00,125.5,125.53,125.43,125.51,868100002.0
2008-11-03 17:26:00,125.51,125.72,125.455,125.64,465700000.0
2008-11-03 17:27:00,125.645,125.77,125.64,125.725,514200000.0
2008-11-03 17:28:00,125.73,125.82,125.665,125.745,581900001.0
2008-11-03 17:29:00,125.745,125.845,125.725,125.735,523000000.0
2008-11-03 17:30:00,125.725,125.74,125.595,125.63,737099997.0
2008-11-03 17:31:00,125.63,125.765,125.565,125.705,477399999.0
2008-11-03 17:32:00,125.7,125.835,125.685,125.83,363900000.0
2008-11-03 17:33:00,125.835,125.86,125.755,125.825,658699999.0
2008-11-03 17:34:00,125.835,125.905,125.775,125.865,754699998.0
2008-11-03 17:35:00,125.86,125.89,125.725,125.735,723100001.0
2008-11-03 17:36:00,125.735,125.77,125.625,125.765,771199999.0
2008-11-03 17:37:00,125.765,125.85,125.755,125.835,559300000.0
2008-11-03 17:38:00,125.835,125.835,125.725,125.805,724300000.0
2008-11-03 17:39:00,125.81,125.885,125.78,125.85,671200001.0
2008-11-03 17:40:00,125.85,125.885,125.785,125.81,875400002.0
2008-11-03 17:41:00,125.81,125.925,125.805,125.87,559600000.0
2008-11-03 17:42:00,125.87,125.885,125.78,125.815,747200000.0
2008-11-03 17:43:00,125.815,125.83,125.755,125.79,622600000.0
2008-11-03 17:44:00,125.78,125.795,125.7,125.73,668299999.0
2008-11-03 17:45:00,125.735,125.745,125.655,125.71,414899999.0
2008-11-03 17:46:00,125.71,125.71,125.635,125.635,593400000.0
2008-11-03 17:47:00,125.625,125.93,125.615,125.89,733100001.0
2008-11-03 17:48:00,125.89,126.07,125.89,126.0,888800000.0
2008-11-03 17:49:00,125.99,126.0,125.9,125.96,695400000.0
2008-11-03 17:50:00,125.96,126.08,125.96,126.07,650800002.0
2008-11-03 17:51:00,126.07,126.07,125.955,125.98,752600000.0
2008-11-03 17:52:00,125.98,126.185,125.965,126.12,456000000.0
2008-11-03 17:53:00,126.125,126.14,125.995,126.015,543399999.0
2008-11-03 17:54:00,126.02,126.115,126.02,126.075,562800001.0
2008-11-03 17:55:00,126.075,126.175,126.075,126.165,396900000.0
2008-11-03 17:56:00,126.165,126.3,126.14,126.29,819399998.0
2008-11-03 17:57:00,126.29,126.29,126.115,126.175,1002599998.0
2008-11-03 17:58:00,126.175,126.215,126.135,126.17,462200000.0
2008-11-03 17:59:00,126.17,126.355,126.105,126.105,718800000.0
2008-11-03 18:00:00,126.11,126.2,126.11,126.125,778700001.0
2008-11-03 18:01:00,126.125,126.19,126.11,126.175,666400001.0
2008-11-03 18:02:00,126.165,126.21,126.155,126.2,746300000.0
2008-11-03 18:03:00,126.2,126.215,126.115,126.15,358400000.0
2008-11-03 18:04:00,126.15,126.175,126.02,126.035,586300001.0
2008-11-03 18:05:00,126.035,126.125,126.005,126.015,492100000.0
2008-11-03 18:06:00,126.015,126.045,125.87,125.875,691200000.0
2008-11-03 18:07:00,125.875,125.875,125.74,125.74,814600001.0
2008-11-03 18:08:00,125.74,125.75,125.56,125.62,626599999.0
2008-11-03 18:09:00,125.62,125.685,125.62,125.665,591600000.0
2008-11-03 18:10:00,125.665,125.685,125.635,125.665,551099999.0
2008-11-03 18:11:00,125.675,125.7,125.655,125.7,600200000.0
2008-11-03 18:12:00,125.7,125.7,125.63,125.65,525600000.0
2008-11-03 18:13:00,125.655,125.66,125.59,125.595,484100000.0
2008-11-03 18:14:00,125.595,125.605,125.465,125.465,327300000.0
2008-11-03 18:15:00,125.46,125.465,125.125,125.14,762600002.0
2008-11-03 18:16:00,125.135,125.175,125.055,125.07,729299999.0
2008-11-03 18:17:00,125.045,125.25,125.045,125.22,300400000.0
2008-11-03 18:18:00,125.22,125.365,125.175,125.345,385400000.0
2008-11-03 18:19:00,125.34,125.405,125.265,125.285,331300000.0
2008-11-03 18:20:00,125.295,125.33,125.265,125.32,369300000.0
2008-11-03 18:21:00,125.33,125.415,125.31,125.4,398600001.0
2008-11-03 18:22:00,125.4,125.495,125.355,125.45,535000001.0
2008-11-03 18:23:00,125.45,125.5,125.39,125.39,401500000.0
2008-11-03 18:24:00,125.39,125.46,125.39,125.43,520200000.0
2008-11-03 18:25:00,125.43,125.55,125.4,125.545,614299999.0
2008-11-03 18:26:00,125.545,125.56,125.47,125.52,616700001.0
2008-11-03 18:27:00,125.51,125.565,125.505,125.56,567200000.0
2008-11-03 18:28:00,125.555,125.585,125.48,125.545,581199999.0
2008-11-03 18:29:00,125.545,125.56,125.43,125.48,467200001.0
2008-11-03 18:30:00,125.455,125.585,125.45,125.555,558200000.0
2008-11-03 18:31:00,125.555,125.655,125.545,125.645,729700002.0
2008-11-03 18:32:00,125.645,125.655,125.56,125.565,558700000.0
2008-11-03 18:33:00,125.565,125.655,125.565,125.645,273300000.0
2008-11-03 18:34:00,125.645,125.705,125.63,125.67,625900003.0
2008-11-03 18:35:00,125.665,125.74,125.64,125.69,331900000.0
2008-11-03 18:36:00,125.69,125.715,125.605,125.62,350400000.0
2008-11-03 18:37:00,125.61,125.69,125.6,125.67,397500001.0
2008-11-03 18:38:00,125.675,125.72,125.65,125.66,398700002.0
2008-11-03 18:39:00,125.665,125.685,125.62,125.625,524300001.0
2008-11-03 18:40:00,125.625,125.65,125.52,125.565,429500001.0
2008-11-03 18:41:00,125.53,125.69,125.53,125.645,756400002.0
2008-11-03 18:42:00,125.64,125.66,125.545,125.645,485500001.0
2008-11-03 18:43:00,125.645,125.66,125.6,125.655,809599999.0
2008-11-03 18:44:00,125.655,125.655,125.57,125.57,717000000.0
2008-11-03 18:45:00,125.565,125.57,125.43,125.43,908399998.0
2008-11-03 18:46:00,125.43,125.565,125.425,125.44,944000000.0
2008-11-03 18:47:00,125.445,125.51,125.43,125.46,961800003.0
2008-11-03 18:48:00,125.465,125.525,125.425,125.455,731800001.0
2008-11-03 18:49:00,125.45,125.505,125.45,125.505,385700000.0
2008-11-03 18:50:00,125.505,125.565,125.44,125.48,605700001.0
2008-11-03 18:51:00,125.48,125.645,125.47,125.62,407300002.0
2008-11-03 18:52:00,125.62,125.625,125.54,125.6,527400000.0
2008-11-03 18:53:00,125.605,125.74,125.59,125.74,389800000.0
2008-11-03 18:54:00,125.74,125.96,125.735,125.925,545900000.0
2008-11-03 18:55:00,125.925,125.93,125.84,125.855,576500000.0
2008-11-03 18:56:00,125.86,125.945,125.805,125.945,478900000.0
2008-11-03 18:57:00,125.94,126.01,125.93,125.97,611800002.0
2008-11-03 18:58:00,125.97,125.97,125.875,125.88,523900000.0
2008-11-03 18:59:00,125.88,125.88,125.81,125.825,390100000.0
2008-11-03 19:00:00,125.83,125.855,125.805,125.84,259800000.0
2008-11-03 19:01:00,125.835,125.84,125.715,125.72,297000000.0
2008-11-03 19:02:00,125.695,125.75,125.65,125.65,298200000.0
2008-11-03 19:03:00,125.65,125.78,125.625,125.755,360400000.0
2008-11-03 19:04:00,125.76,125.83,125.74,125.815,379500000.0
2008-11-03 19:05:00,125.82,125.85,125.82,125.845,179700000.0
2008-11-03 19:06:00,125.845,125.86,125.78,125.78,325400000.0
2008-11-03 19:07:00,125.79,125.8,125.75,125.785,485800000.0
2008-11-03 19:08:00,125.79,125.79,125.75,125.755,211300000.0
2008-11-03 19:09:00,125.76,125.76,125.645,125.66,599900004.0
2008-11-03 19:10:00,125.66,125.675,125.59,125.645,518100000.0
2008-11-03 19:11:00,125.655,125.72,125.6,125.7,555800000.0
2008-11-03 19:12:00,125.7,125.825,125.545,125.545,708700000.0
2008-11-03 19:13:00,125.545,125.62,125.52,125.59,475000001.0
2008-11-03 19:14:00,125.59,125.64,125.575,125.595,415300000.0
2008-11-03 19:15:00,125.595,125.61,125.405,125.47,577700001.0
2008-11-03 19:16:00,125.48,125.55,125.41,125.41,549500000.0
2008-11-03 19:17:00,125.41,125.53,125.41,125.52,365600000.0
2008-11-03 19:18:00,125.515,125.665,125.51,125.635,324300000.0
2008-11-03 19:19:00,125.63,125.635,125.465,125.475,457300000.0
2008-11-03 19:20:00,125.475,125.49,125.285,125.33,444200000.0
2008-11-03 19:21:00,125.33,125.415,125.33,125.36,276000000.0
2008-11-03 19:22:00,125.35,125.365,125.3,125.315,266200000.0
2008-11-03 19:23:00,125.315,125.315,125.25,125.25,252200000.0
2008-11-03 19:24:00,125.245,125.255,125.205,125.21,233700000.0
2008-11-03 19:25:00,125.21,125.24,125.145,125.17,553700000.0
2008-11-03 19:26:00,125.17,125.245,125.17,125.235,309500000.0
2008-11-03 19:27:00,125.24,125.465,125.23,125.42,426900000.0
2008-11-03 19:28:00,125.425,125.46,125.35,125.39,366600000.0
2008-11-03 19:29:00,125.39,125.605,125.39,125.565,573900002.0
2008-11-03 19:30:00,125.565,125.65,125.535,125.64,349500000.0
2008-11-03 19:31:00,125.65,125.7,125.6,125.65,450900000.0
2008-11-03 19:32:00,125.65,125.68,125.6,125.605,456000000.0
2008-11-03 19:33:00,125.6,125.625,125.57,125.59,562500000.0
2008-11-03 19:34:00,125.59,125.605,125.515,125.515,226300000.0
2008-11-03 19:35:00,125.515,125.525,125.455,125.51,470100000.0
2008-11-03 19:36:00,125.51,125.515,125.37,125.4,587400000.0
2008-11-03 19:37:00,125.395,125.42,125.355,125.355,102400000.0
2008-11-03 19:38:00,125.355,125.375,125.345,125.375,310300000.0
2008-11-03 19:39:00,125.365,125.37,125.32,125.34,414900000.0
2008-11-03 19:40:00,125.33,125.34,125.305,125.33,147600000.0
2008-11-03 19:41:00,125.325,125.325,125.265,125.27,211200000.0
2008-11-03 19:42:00,125.27,125.27,125.22,125.22,199800000.0
2008-11-03 19:43:00,125.215,125.26,125.205,125.26,385200000.0
2008-11-03 19:44:00,125.26,125.265,125.19,125.24,351900000.0
2008-11-03 19:45:00,125.24,125.39,125.225,125.335,443800000.0
2008-11-03 19:46:00,125.35,125.37,125.26,125.3,567100000.0
2008-11-03 19:47:00,125.3,125.305,125.245,125.265,320200000.0
2008-11-03 19:48:00,125.265,125.28,125.245,125.28,260400000.0
2008-11-03 19:49:00,125.28,125.29,125.225,125.25,516300000.0
2008-11-03 19:50:00,125.23,125.23,125.08,125.105,643300001.0
2008-11-03 19:51:00,125.1,125.145,125.08,125.145,662300000.0
2008-11-03 19:52:00,125.15,125.165,125.1,125.165,76500000.0
2008-11-03 19:53:00,125.165,125.175,125.085,125.11,163300000.0
2008-11-03 19:54:00,125.085,125.225,125.085,125.19,171000000.0
2008-11-03 19:55:00,125.19,125.22,125.16,125.185,91300000.0
2008-11-03 19:56:00,125.16,125.2,125.145,125.195,368300000.0
2008-11-03 19:57:00,125.205,125.23,125.155,125.2,368200000.0
2008-11-03 19:58:00,125.195,125.405,125.195,125.405,478900000.0
2008-11-03 19:59:00,125.405,125.405,125.315,125.335,526400001.0
2008-11-03 20:00:00,125.33,125.35,125.325,125.35,321000000.0
2008-11-03 20:01:00,125.35,125.41,125.35,125.41,199500000.0
2008-11-03 20:02:00,125.41,125.455,125.39,125.39,313700000.0
2008-11-03 20:03:00,125.395,125.415,125.385,125.405,191100000.0
2008-11-03 20:04:00,125.405,125.405,125.31,125.31,361100000.0
2008-11-03 20:05:00,125.31,125.31,125.255,125.3,310900000.0
2008-11-03 20:06:00,125.3,125.3,125.24,125.265,446100000.0
2008-11-03 20:07:00,125.265,125.28,125.26,125.28,322500000.0
2008-11-03 20:08:00,125.28,125.28,125.235,125.24,311800000.0
2008-11-03 20:09:00,125.235,125.285,125.21,125.285,299499999.0
2008-11-03 20:10:00,125.275,125.295,125.265,125.28,386200000.0
2008-11-03 20:11:00,125.28,125.375,125.28,125.375,227400000.0
2008-11-03 20:12:00,125.38,125.47,125.38,125.47,492300000.0
2008-11-03 20:13:00,125.465,125.48,125.345,125.36,622100000.0
2008-11-03 20:14:00,125.365,125.38,125.225,125.31,411300000.0
2008-11-03 20:15:00,125.31,125.345,125.305,125.315,370200000.0
2008-11-03 20:16:00,125.31,125.315,125.29,125.3,224700000.0
2008-11-03 20:17:00,125.295,125.325,125.27,125.31,164100000.0
2008-11-03 20:18:00,125.31,125.31,125.28,125.28,199200000.0
2008-11-03 20:19:00,125.28,125.315,125.215,125.22,273900000.0
2008-11-03 20:20:00,125.22,125.22,125.055,125.065,316500000.0
2008-11-03 20:21:00,125.065,125.105,125.01,125.05,399900001.0
2008-11-03 20:22:00,125.065,125.105,125.035,125.085,99600000.0
2008-11-03 20:23:00,125.085,125.16,125.06,125.155,139800000.0
2008-11-03 20:24:00,125.155,125.205,125.155,125.17,102600000.0
2008-11-03 20:25:00,125.17,125.18,125.125,125.145,166800000.0
2008-11-03 20:26:00,125.145,125.175,125.145,125.16,136800000.0
2008-11-03 20:27:00,125.16,125.19,125.145,125.145,217000000.0
2008-11-03 20:28:00,125.145,125.21,125.145,125.18,147900000.0
2008-11-03 20:29:00,125.18,125.335,125.17,125.31,407500000.0
2008-11-03 20:30:00,125.315,125.4,125.3,125.39,938000000.0
2008-11-03 20:31:00,125.39,125.44,125.375,125.44,614400000.0
2008-11-03 20:32:00,125.44,125.44,125.365,125.42,380100000.0
2008-11-03 20:33:00,125.42,125.485,125.415,125.43,432200000.0
2008-11-03 20:34:00,125.425,125.43,125.295,125.315,695499997.0
2008-11-03 20:35:00,125.31,125.415,125.285,125.415,356700000.0
2008-11-03 20:36:00,125.4,125.405,125.295,125.37,474900000.0
2008-11-03 20:37:00,125.375,125.51,125.37,125.44,345700001.0
2008-11-03 20:38:00,125.44,125.44,125.345,125.405,311000000.0
2008-11-03 20:39:00,125.4,125.4,125.3,125.305,428700000.0
2008-11-03 20:40:00,125.31,125.355,125.3,125.355,270400000.0
2008-11-03 20:41:00,125.36,125.48,125.35,125.375,521500000.0
2008-11-03 20:42:00,125.375,125.44,125.37,125.39,251500000.0
2008-11-03 20:43:00,125.39,125.39,125.235,125.235,373900000.0
2008-11-03 20:44:00,125.23,125.255,125.21,125.255,257400000.0
2008-11-03 20:45:00,125.26,125.265,125.19,125.19,203000000.0
2008-11-03 20:46:00,125.19,125.23,125.095,125.115,336600000.0
2008-11-03 20:47:00,125.11,125.115,124.97,125.005,669600000.0
2008-11-03 20:48:00,125.005,125.05,125.0,125.02,495600000.0
2008-11-03 20:49:00,125.02,125.065,125.02,125.05,190500000.0
2008-11-03 20:50:00,125.045,125.1,125.04,125.07,230100000.0
2008-11-03 20:51:00,125.07,125.075,125.05,125.07,170100000.0
2008-11-03 20:52:00,125.075,125.09,125.065,125.085,159600000.0
2008-11-03 20:53:00,125.09,125.12,125.07,125.115,277800000.0
2008-11-03 20:54:00,125.115,125.115,125.065,125.065,373200000.0
2008-11-03 20:55:00,125.065,125.08,124.98,124.985,642900000.0
2008-11-03 20:56:00,124.985,125.0,124.81,124.86,618600000.0
2008-11-03 20:57:00,124.85,124.85,124.79,124.81,423299998.0
2008-11-03 20:58:00,124.81,124.885,124.81,124.865,153600000.0
2008-11-03 20:59:00,124.865,124.885,124.83,124.88,180000000.0
2008-11-03 21:00:00,124.88,124.93,124.875,124.895,348900000.0
2008-11-03 21:01:00,124.895,124.9,124.835,124.845,223500000.0
2008-11-03 21:02:00,124.85,124.87,124.825,124.85,441000000.0
2008-11-03 21:03:00,124.84,124.87,124.825,124.85,479500000.0
2008-11-03 21:04:00,124.85,124.95,124.85,124.91,261300000.0
2008-11-03 21:05:00,124.91,124.945,124.895,124.945,153000000.0
2008-11-03 21:06:00,124.945,124.95,124.92,124.945,329400001.0
2008-11-03 21:07:00,124.945,125.07,124.945,125.03,835600012.0
2008-11-03 21:08:00,125.03,125.03,124.96,125.03,363400002.0
2008-11-03 21:09:00,125.02,125.055,124.955,124.965,520500000.0
2008-11-03 21:10:00,124.96,124.97,124.875,124.89,373200000.0
2008-11-03 21:11:00,124.9,124.93,124.865,124.895,537400000.0
2008-11-03 21:12:00,124.9,124.9,124.825,124.85,349300000.0
2008-11-03 21:13:00,124.85,124.855,124.77,124.8,356500000.0
2008-11-03 21:14:00,124.8,124.8,124.78,124.78,316800000.0
2008-11-03 21:15:00,124.785,124.785,124.745,124.75,169800000.0
2008-11-03 21:16:00,124.755,124.81,124.715,124.725,517700000.0
2008-11-03 21:17:00,124.72,124.77,124.71,124.76,310500000.0
2008-11-03 21:18:00,124.765,124.82,124.745,124.815,227800000.0
2008-11-03 21:19:00,124.815,124.855,124.79,124.8,253800000.0
2008-11-03 21:20:00,124.8,124.8,124.74,124.75,340500000.0
2008-11-03 21:21:00,124.75,124.9,124.745,124.89,290400000.0
2008-11-03 21:22:00,124.89,124.89,124.795,124.89,348300000.0
2008-11-03 21:23:00,124.89,124.93,124.88,124.91,247800000.0
2008-11-03 21:24:00,124.91,124.91,124.82,124.845,408000000.0
2008-11-03 21:25:00,124.845,124.915,124.845,124.9,292200000.0
2008-11-03 21:26:00,124.9,124.915,124.795,124.82,467900000.0
2008-11-03 21:27:00,124.82,124.9,124.78,124.885,279000000.0
2008-11-03 21:28:00,124.885,124.915,124.82,124.82,178800000.0
2008-11-03 21:29:00,124.805,124.85,124.785,124.84,244200000.0
2008-11-03 21:30:00,124.835,124.845,124.805,124.82,419100000.0
2008-11-03 21:31:00,124.82,124.87,124.815,124.87,423000000.0
2008-11-03 21:32:00,124.87,124.9,124.855,124.855,497400000.0
2008-11-03 21:33:00,124.855,124.855,124.785,124.835,173200000.0
2008-11-03 21:34:00,124.83,124.84,124.83,124.83,107700000.0
2008-11-03 21:35:00,124.83,124.83,124.805,124.805,14400000.0
2008-11-03 21:36:00,124.805,124.855,124.805,124.85,171900000.0
2008-11-03 21:37:00,124.855,124.925,124.83,124.91,610800001.0
2008-11-03 21:38:00,124.915,124.965,124.88,124.9,599000000.0
2008-11-03 21:39:00,124.9,124.95,124.89,124.94,208000000.0
2008-11-03 21:40:00,124.94,124.945,124.94,124.945,37200000.0
2008-11-03 21:41:00,124.945,124.945,124.825,124.9,395200000.0
2008-11-03 21:42:00,124.9,124.93,124.885,124.92,199600000.0
2008-11-03 21:43:00,124.92,124.945,124.91,124.91,264100000.0
2008-11-03 21:44:00,124.91,124.91,124.875,124.9,228900000.0
2008-11-03 21:45:00,124.87,124.985,124.87,124.97,418700000.0
2008-11-03 21:46:00,124.98,125.115,124.965,125.095,446700000.0
2008-11-03 21:47:00,125.095,125.345,125.08,125.335,545000000.0
2008-11-03 21:48:00,125.335,125.355,125.31,125.34,358800000.0
2008-11-03 21:49:00,125.335,125.335,125.275,125.29,337100000.0
2008-11-03 21:50:00,125.29,125.315,125.27,125.27,322400000.0
2008-11-03 21:51:00,125.265,125.265,125.025,125.03,648100000.0
2008-11-03 21:52:00,125.03,125.065,124.97,124.985,314500000.0
2008-11-03 21:53:00,124.985,125.13,124.98,125.05,360199999.0
2008-11-03 21:54:00,125.045,125.06,125.015,125.06,227200000.0
2008-11-03 21:55:00,125.055,125.095,125.055,125.095,139500000.0
2008-11-03 21:56:00,125.095,125.105,125.095,125.095,18000000.0
2008-11-03 21:57:00,125.095,125.11,125.04,125.05,152400001.0
2008-11-03 21:58:00,125.055,125.06,125.025,125.06,298100000.0
2008-11-03 21:59:00,125.05,125.06,124.99,125.0,263000000.0
2008-11-03 22:00:00,125.0,125.01,124.94,124.945,461000000.0
2008-11-03 22:01:00,124.945,124.975,124.935,124.96,232200000.0
2008-11-03 22:02:00,124.96,124.965,124.915,124.965,86400000.0
2008-11-03 22:03:00,124.965,124.98,124.87,124.87,242900000.0
2008-11-03 22:04:00,124.88,124.89,124.86,124.865,284800000.0
2008-11-03 22:05:00,124.87,124.9,124.845,124.85,262900000.0
2008-11-03 22:06:00,124.855,124.97,124.85,124.97,207300000.0
2008-11-03 22:07:00,124.965,125.0,124.96,125.0,328000000.0
2008-11-03 22:08:00,125.0,125.0,124.955,124.98,299800000.0
2008-11-03 22:09:00,124.98,125.03,124.98,125.02,221500000.0
2008-11-03 22:10:00,125.03,125.14,125.025,125.1,206700000.0
2008-11-03 22:11:00,125.1,125.195,125.08,125.18,180600000.0
2008-11-03 22:12:00,125.185,125.23,125.08,125.23,331000000.0
2008-11-03 22:13:00,125.23,125.27,125.19,125.205,337100000.0
2008-11-03 22:14:00,125.205,125.205,125.085,125.085,449100000.0
2008-11-03 22:15:00,125.085,125.135,125.045,125.13,529800000.0
2008-11-03 22:16:00,125.135,125.165,125.125,125.155,276700000.0
2008-11-03 22:17:00,125.155,125.22,125.155,125.2,379200000.0
2008-11-03 22:18:00,125.205,125.21,125.175,125.185,243300000.0
2008-11-03 22:19:00,125.185,125.205,125.175,125.19,191200000.0
2008-11-03 22:20:00,125.18,125.18,125.085,125.085,336600000.0
2008-11-03 22:21:00,125.09,125.11,125.015,125.045,319800000.0
2008-11-03 22:22:00,125.045,125.045,124.955,124.955,243900000.0
2008-11-03 22:23:00,124.97,125.05,124.97,125.045,270900000.0
2008-11-03 22:24:00,125.045,125.05,125.01,125.01,250800000.0
2008-11-03 22:25:00,125.015,125.03,124.985,124.99,249600000.0
2008-11-03 22:26:00,124.99,125.015,124.975,124.98,247000000.0
2008-11-03 22:27:00,124.995,124.995,124.915,124.935,270600000.0
2008-11-03 22:28:00,124.935,124.99,124.905,124.97,103200000.0
2008-11-03 22:29:00,124.975,124.975,124.93,124.96,90200000.0
2008-11-03 22:30:00,124.955,125.07,124.955,125.02,300599999.0
2008-11-03 22:31:00,125.02,125.065,124.995,125.015,388400000.0
2008-11-03 22:32:00,125.02,125.065,125.01,125.04,166500000.0
2008-11-03 22:33:00,125.055,125.15,125.04,125.15,340900000.0
2008-11-03 22:34:00,125.155,125.185,125.13,125.185,136600000.0
2008-11-03 22:35:00,125.185,125.265,125.18,125.25,119400000.0
2008-11-03 22:36:00,125.26,125.31,125.24,125.3,79500000.0
2008-11-03 22:37:00,125.3,125.355,125.265,125.28,207000000.0
2008-11-03 22:38:00,125.28,125.29,125.25,125.255,86600000.0
2008-11-03 22:39:00,125.255,125.27,125.255,125.26,20500000.0
2008-11-03 22:40:00,125.26,125.33,125.255,125.3,171000000.0
2008-11-03 22:41:00,125.3,125.325,125.275,125.305,116700000.0
2008-11-03 22:42:00,125.305,125.305,125.26,125.28,141600000.0
2008-11-03 22:43:00,125.28,125.3,125.24,125.24,118200000.0
2008-11-03 22:44:00,125.235,125.33,125.235,125.3,222400000.0
2008-11-03 22:45:00,125.285,125.31,125.26,125.31,233500000.0
2008-11-03 22:46:00,125.31,125.33,125.31,125.33,50400000.0
2008-11-03 22:47:00,125.33,125.435,125.33,125.425,153500000.0
2008-11-03 22:48:00,125.425,125.47,125.425,125.45,199600000.0
2008-11-03 22:49:00,125.45,125.49,125.445,125.48,86600000.0
2008-11-03 22:50:00,125.48,125.49,125.4,125.4,129200000.0
2008-11-03 22:51:00,125.395,125.425,125.35,125.365,494100000.0
2008-11-03 22:52:00,125.38,125.395,125.355,125.37,190600000.0
2008-11-03 22:53:00,125.37,125.44,125.36,125.41,182400000.0
2008-11-03 22:54:00,125.41,125.41,125.305,125.325,247200000.0
2008-11-03 22:55:00,125.325,125.37,125.305,125.335,154500000.0
2008-11-03 22:56:00,125.33,125.35,125.33,125.33,165200000.0
2008-11-03 22:57:00,125.33,125.33,125.215,125.25,212200000.0
2008-11-03 22:58:00,125.265,125.275,125.18,125.2,461500001.0
2008-11-03 22:59:00,125.2,125.25,125.2,125.22,248600000.0
2008-11-03 23:00:00,125.21,125.22,125.19,125.2,126200000.0
2008-11-03 23:01:00,125.205,125.235,125.2,125.235,139200000.0
2008-11-03 23:02:00,125.24,125.305,125.24,125.28,76900000.0
2008-11-03 23:03:00,125.285,125.31,125.28,125.31,70000000.0
2008-11-03 23:04:00,125.31,125.31,125.295,125.3,68400000.0
2008-11-03 23:05:00,125.3,125.3,125.3,125.3,3000000.0
2008-11-03 23:06:00,125.3,125.36,125.29,125.36,394600002.0
2008-11-03 23:07:00,125.365,125.37,125.345,125.365,78000000.0
2008-11-03 23:08:00,125.365,125.365,125.35,125.35,25600000.0
2008-11-03 23:09:00,125.345,125.365,125.345,125.365,56600000.0
2008-11-03 23:10:00,125.355,125.37,125.355,125.365,83200000.0
2008-11-03 23:11:00,125.365,125.395,125.355,125.37,159000000.0
2008-11-03 23:12:00,125.375,125.425,125.375,125.39,97700000.0
2008-11-03 23:13:00,125.39,125.41,125.385,125.41,153200000.0
2008-11-03 23:14:00,125.41,125.425,125.405,125.41,184100000.0
2008-11-03 23:15:00,125.42,125.42,125.38,125.39,177600000.0
2008-11-03 23:16:00,125.405,125.43,125.4,125.425,83800000.0
2008-11-03 23:17:00,125.41,125.435,125.41,125.435,81600000.0
2008-11-03 23:18:00,125.435,125.53,125.415,125.52,255200000.0
2008-11-03 23:19:00,125.53,125.6,125.48,125.52,312400000.0
2008-11-03 23:20:00,125.52,125.55,125.405,125.41,538200000.0
2008-11-03 23:21:00,125.42,125.42,125.37,125.38,133800000.0
2008-11-03 23:22:00,125.38,125.38,125.35,125.355,219000000.0
2008-11-03 23:23:00,125.35,125.365,125.33,125.33,150100000.0
2008-11-03 23:24:00,125.33,125.38,125.3,125.38,238099999.0
2008-11-03 23:25:00,125.365,125.39,125.32,125.32,124200000.0
2008-11-03 23:26:00,125.32,125.325,125.32,125.325,16200000.0
2008-11-03 23:27:00,125.33,125.38,125.33,125.38,59100000.0
2008-11-03 23:28:00,125.38,125.39,125.375,125.39,68000000.0
2008-11-03 23:29:00,125.39,125.46,125.39,125.42,350400000.0
2008-11-03 23:30:00,125.42,125.445,125.42,125.42,175200000.0
2008-11-03 23:31:00,125.42,125.42,125.38,125.39,127200000.0
2008-11-03 23:32:00,125.39,125.43,125.38,125.41,63700000.0
2008-11-03 23:33:00,125.4,125.435,125.39,125.435,101500000.0
2008-11-03 23:34:00,125.44,125.445,125.38,125.415,283200000.0
2008-11-03 23:35:00,125.41,125.415,125.38,125.395,126600000.0
2008-11-03 23:36:00,125.395,125.405,125.395,125.405,53900000.0
2008-11-03 23:37:00,125.405,125.415,125.385,125.415,73100000.0
2008-11-03 23:38:00,125.415,125.415,125.38,125.405,115000000.0
2008-11-03 23:39:00,125.385,125.385,125.265,125.3,254200000.0
2008-11-03 23:40:00,125.295,125.35,125.24,125.3,281700000.0
2008-11-03 23:41:00,125.3,125.305,125.285,125.295,193700000.0
2008-11-03 23:42:00,125.29,125.31,125.275,125.3,139000000.0
2008-11-03 23:43:00,125.305,125.32,125.29,125.31,38000000.0
2008-11-03 23:44:00,125.29,125.32,125.29,125.3,192800004.0
2008-11-03 23:45:00,125.3,125.3,125.205,125.215,581100009.0
2008-11-03 23:46:00,125.215,125.34,125.215,125.245,418900000.0
2008-11-03 23:47:00,125.25,125.29,125.225,125.28,189000000.0
2008-11-03 23:48:00,125.275,125.28,125.26,125.26,117600000.0
2008-11-03 23:49:00,125.26,125.26,125.26,125.26,78400000.0
2008-11-03 23:50:00,125.255,125.265,125.225,125.245,167800000.0
2008-11-03 23:51:00,125.26,125.285,125.235,125.285,116000000.0
2008-11-03 23:52:00,125.29,125.31,125.29,125.305,45600000.0
2008-11-03 23:53:00,125.32,125.37,125.32,125.335,63400000.0
2008-11-03 23:54:00,125.325,125.34,125.32,125.32,331400002.0
2008-11-03 23:55:00,125.32,125.32,125.28,125.3,369600000.0
2008-11-03 23:56:00,125.3,125.34,125.255,125.34,104000000.0
2008-11-03 23:57:00,125.335,125.335,125.31,125.325,79600000.0
2008-11-03 23:58:00,125.325,125.35,125.285,125.285,299400000.0
2008-11-03 23:59:00,125.3,125.325,125.285,125.285,75600000.0
2008-11-04 00:00:00,125.285,125.3,125.245,125.295,162000000.0
2008-11-04 00:01:00,125.29,125.29,125.23,125.235,99600000.0
2008-11-04 00:02:00,125.23,125.29,125.205,125.275,168000000.0
2008-11-04 00:03:00,125.27,125.27,125.205,125.205,44400000.0
2008-11-04 00:04:00,125.22,125.24,125.175,125.195,175200000.0
2008-11-04 00:05:00,125.19,125.215,125.19,125.21,48400000.0
2008-11-04 00:06:00,125.21,125.21,125.175,125.19,42000000.0
2008-11-04 00:07:00,125.2,125.2,125.105,125.11,354000000.0
2008-11-04 00:08:00,125.12,125.15,125.1,125.125,162600000.0
2008-11-04 00:09:00,125.12,125.15,125.12,125.14,176800000.0
2008-11-04 00:10:00,125.13,125.135,125.105,125.135,40800000.0
2008-11-04 00:11:00,125.15,125.17,125.015,125.03,296800000.0
2008-11-04 00:12:00,125.03,125.04,125.0,125.0,215400000.0
2008-11-04 00:13:00,125.0,125.0,124.99,124.995,92200000.0
2008-11-04 00:14:00,124.99,125.01,124.985,124.99,224400000.0
2008-11-04 00:15:00,124.99,125.045,124.99,125.045,190400000.0
2008-11-04 00:16:00,125.02,125.05,125.02,125.05,94800000.0
2008-11-04 00:17:00,125.01,125.125,125.01,125.115,192100000.0
2008-11-04 00:18:00,125.12,125.23,125.105,125.2,257600000.0
2008-11-04 00:19:00,125.205,125.215,125.185,125.2,104400000.0
2008-11-04 00:20:00,125.19,125.19,125.14,125.16,102800000.0
2008-11-04 00:21:00,125.16,125.19,125.07,125.105,395800001.0
2008-11-04 00:22:00,125.11,125.175,125.08,125.175,84100001.0
2008-11-04 00:23:00,125.195,125.195,125.06,125.1,251599999.0
2008-11-04 00:24:00,125.11,125.15,125.11,125.145,151200000.0
2008-11-04 00:25:00,125.155,125.2,125.145,125.155,144000000.0
2008-11-04 00:26:00,125.16,125.195,125.155,125.195,81400000.0
2008-11-04 00:27:00,125.2,125.22,125.18,125.195,129000000.0
2008-11-04 00:28:00,125.2,125.265,125.2,125.25,115600000.0
2008-11-04 00:29:00,125.26,125.26,125.21,125.22,151200004.0
2008-11-04 00:30:00,125.215,125.215,125.21,125.21,148200004.0
2008-11-04 00:31:00,125.21,125.21,125.21,125.21,13800000.0
2008-11-04 00:32:00,125.22,125.22,125.115,125.115,134200000.0
2008-11-04 00:33:00,125.125,125.175,125.065,125.095,314800000.0
2008-11-04 00:34:00,125.11,125.13,125.05,125.085,396000000.0
2008-11-04 00:35:00,125.1,125.11,125.075,125.085,87600000.0
2008-11-04 00:36:00,125.1,125.125,125.08,125.11,91200000.0
2008-11-04 00:37:00,125.12,125.13,125.08,125.125,82800000.0
2008-11-04 00:38:00,125.14,125.16,125.125,125.15,267600000.0
2008-11-04 00:39:00,125.15,125.19,125.15,125.17,138300000.0
2008-11-04 00:40:00,125.17,125.18,125.17,125.17,37200000.0
2008-11-04 00:41:00,125.18,125.18,125.135,125.135,57600000.0
2008-11-04 00:42:00,125.125,125.13,125.055,125.09,604599988.0
2008-11-04 00:43:00,125.095,125.115,125.055,125.08,219599998.0
2008-11-04 00:44:00,125.005,125.08,124.98,124.99,489800000.0
2008-11-04 00:45:00,124.99,125.015,124.98,125.015,162400000.0
2008-11-04 00:46:00,125.015,125.05,125.01,125.035,206400000.0
2008-11-04 00:47:00,125.025,125.03,125.025,125.03,26400000.0
2008-11-04 00:48:00,125.03,125.09,125.03,125.05,196800000.0
2008-11-04 00:49:00,124.81,124.83,124.81,124.83,283500000.0
2008-11-04 00:50:00,124.81,124.88,124.81,124.86,283500000.0
2008-11-04 00:51:00,125.06,125.06,124.985,125.015,283500000.0
2008-11-04 00:52:00,125.01,125.05,124.925,124.925,286600000.0
2008-11-04 00:53:00,124.925,124.93,124.805,124.905,601599999.0
2008-11-04 00:54:00,124.89,124.89,124.86,124.86,217400000.0
2008-11-04 00:55:00,124.86,124.86,124.795,124.825,391200000.0
2008-11-04 00:56:00,124.82,124.855,124.81,124.855,145200000.0
2008-11-04 00:57:00,124.86,124.86,124.8,124.835,198000000.0
2008-11-04 00:58:00,124.81,124.88,124.81,124.865,282300000.0
2008-11-04 00:59:00,124.85,124.92,124.84,124.92,465800000.0
2008-11-04 01:00:00,124.905,125.055,124.905,125.05,412200000.0
2008-11-04 01:01:00,125.05,125.07,125.04,125.065,188800000.0
2008-11-04 01:02:00,125.065,125.17,125.065,125.16,188400000.0
2008-11-04 01:03:00,125.16,125.17,125.15,125.17,140600000.0
2008-11-04 01:04:00,125.17,125.17,125.155,125.165,237000000.0
2008-11-04 01:05:00,125.16,125.17,125.155,125.165,97500000.0
2008-11-04 01:06:00,125.17,125.185,125.15,125.15,329000000.0
2008-11-04 01:07:00,125.15,125.265,125.15,125.245,311900000.0
2008-11-04 01:08:00,125.25,125.275,125.245,125.25,100000000.0
2008-11-04 01:09:00,125.265,125.32,125.245,125.305,325700000.0
2008-11-04 01:10:00,125.305,125.31,125.195,125.22,274800000.0
2008-11-04 01:11:00,125.22,125.235,125.22,125.235,55200000.0
2008-11-04 01:12:00,125.23,125.235,125.2,125.21,93800000.0
2008-11-04 01:13:00,125.2,125.215,125.14,125.215,88400000.0
2008-11-04 01:14:00,125.215,125.215,125.105,125.105,174200000.0
2008-11-04 01:15:00,125.11,125.125,125.105,125.115,93200000.0
2008-11-04 01:16:00,125.12,125.125,125.07,125.09,85200000.0
2008-11-04 01:17:00,125.1,125.105,125.075,125.085,83300000.0
2008-11-04 01:18:00,125.085,125.085,124.955,125.01,346200000.0
2008-11-04 01:19:00,124.955,125.01,124.955,124.975,196800000.0
2008-11-04 01:20:00,124.97,125.01,124.97,124.98,117800000.0
2008-11-04 01:21:00,124.99,125.06,124.99,125.055,102000000.0
2008-11-04 01:22:00,125.055,125.055,125.02,125.045,139800000.0
2008-11-04 01:23:00,125.005,125.04,124.97,125.04,223200000.0
2008-11-04 01:24:00,125.04,125.08,124.97,125.015,413400000.0
2008-11-04 01:25:00,125.03,125.09,125.01,125.055,351200000.0
2008-11-04 01:26:00,125.055,125.07,125.045,125.055,45000000.0
2008-11-04 01:27:00,125.06,125.06,125.04,125.05,57600000.0
2008-11-04 01:28:00,125.05,125.055,125.045,125.045,42000000.0
2008-11-04 01:29:00,125.045,125.06,125.045,125.045,121000000.0
2008-11-04 01:30:00,125.045,125.065,125.03,125.03,206200000.0
2008-11-04 01:31:00,125.03,125.03,125.01,125.01,100600000.0
2008-11-04 01:32:00,125.015,125.02,125.01,125.01,78400000.0
2008-11-04 01:33:00,125.01,125.01,124.97,125.01,171600002.0
2008-11-04 01:34:00,125.01,125.01,124.875,124.92,423900000.0
2008-11-04 01:35:00,124.87,124.955,124.85,124.9,379400000.0
2008-11-04 01:36:00,124.9,124.965,124.87,124.9,379900000.0
2008-11-04 01:37:00,124.9,124.905,124.84,124.85,317000000.0
2008-11-04 01:38:00,124.855,124.875,124.85,124.85,283400000.0
2008-11-04 01:39:00,124.85,124.86,124.84,124.845,180200000.0
2008-11-04 01:40:00,124.84,124.845,124.665,124.665,484800005.0
2008-11-04 01:41:00,124.665,124.73,124.62,124.64,419900000.0
2008-11-04 01:42:00,124.65,124.65,124.585,124.595,125100000.0
2008-11-04 01:43:00,124.58,124.625,124.58,124.59,129800000.0
2008-11-04 01:44:00,124.59,124.725,124.58,124.68,378400000.0
2008-11-04 01:45:00,124.685,124.705,124.675,124.7,205400000.0
2008-11-04 01:46:00,124.695,124.845,124.695,124.845,380500000.0
2008-11-04 01:47:00,124.82,124.84,124.8,124.825,186500000.0
2008-11-04 01:48:00,124.81,124.83,124.81,124.815,54400000.0
2008-11-04 01:49:00,124.815,124.83,124.81,124.82,124000000.0
2008-11-04 01:50:00,124.815,124.855,124.81,124.84,173600000.0
2008-11-04 01:51:00,124.825,124.84,124.785,124.795,271400000.0
2008-11-04 01:52:00,124.8,124.8,124.725,124.73,76000000.0
2008-11-04 01:53:00,124.73,124.75,124.725,124.745,128000000.0
2008-11-04 01:54:00,124.75,124.775,124.735,124.76,304000000.0
2008-11-04 01:55:00,124.745,124.77,124.735,124.745,117300000.0
2008-11-04 01:56:00,124.76,124.84,124.755,124.835,81900000.0
2008-11-04 01:57:00,124.835,124.85,124.785,124.85,112200000.0
2008-11-04 01:58:00,124.81,124.86,124.81,124.855,74000000.0
2008-11-04 01:59:00,124.84,124.855,124.81,124.85,114300000.0
2008-11-04 02:00:00,124.86,124.92,124.845,124.915,92500000.0
2008-11-04 02:01:00,124.92,124.945,124.86,124.92,36100000.0
2008-11-04 02:02:00,124.92,124.955,124.92,124.955,77800000.0
2008-11-04 02:03:00,124.955,124.985,124.955,124.985,58100000.0
2008-11-04 02:04:00,124.985,125.025,124.935,125.015,294999999.0
2008-11-04 02:05:00,125.015,125.015,124.94,124.95,310799997.0
2008-11-04 02:06:00,124.955,124.98,124.94,124.95,154800000.0
2008-11-04 02:07:00,124.955,124.98,124.915,124.945,154300000.0
2008-11-04 02:08:00,124.945,124.96,124.91,124.955,115200000.0
2008-11-04 02:09:00,124.955,124.955,124.91,124.91,95800000.0
2008-11-04 02:10:00,124.91,125.02,124.89,125.02,1139099999.0
2008-11-04 02:11:00,125.01,125.15,125.01,125.125,158900000.0
2008-11-04 02:12:00,125.135,125.19,125.12,125.175,90000000.0
2008-11-04 02:13:00,125.18,125.195,125.16,125.195,130700000.0
2008-11-04 02:14:00,125.2,125.27,125.2,125.225,114600000.0
2008-11-04 02:15:00,125.235,125.245,125.205,125.215,81800000.0
2008-11-04 02:16:00,125.205,125.255,125.205,125.255,54600000.0
2008-11-04 02:17:00,125.29,125.465,125.285,125.435,332999998.0
2008-11-04 02:18:00,125.43,125.47,125.43,125.44,143600000.0
2008-11-04 02:19:00,125.44,125.445,125.34,125.35,197900000.0
2008-11-04 02:20:00,125.35,125.35,125.095,125.16,430900000.0
2008-11-04 02:21:00,125.16,125.16,125.125,125.135,156400000.0
2008-11-04 02:22:00,125.155,125.19,125.12,125.13,226800000.0
2008-11-04 02:23:00,125.13,125.13,125.03,125.065,246999999.0
2008-11-04 02:24:00,125.07,125.09,125.05,125.08,94200000.0
2008-11-04 02:25:00,125.08,125.12,125.075,125.09,142400000.0
2008-11-04 02:26:00,125.09,125.115,125.06,125.105,452599999.0
2008-11-04 02:27:00,125.115,125.18,125.115,125.18,106000000.0
2008-11-04 02:28:00,125.17,125.185,125.075,125.085,104400000.0
2008-11-04 02:29:00,125.07,125.08,125.035,125.07,160300000.0
2008-11-04 02:30:00,125.055,125.07,125.02,125.045,86400000.0
2008-11-04 02:31:00,125.04,125.04,125.025,125.03,27400000.0
2008-11-04 02:32:00,125.015,125.06,125.015,125.06,55400000.0
2008-11-04 02:33:00,125.08,125.08,124.995,125.005,121800000.0
2008-11-04 02:34:00,125.01,125.015,124.99,124.99,64800000.0
2008-11-04 02:35:00,124.995,125.055,124.99,125.01,198500000.0
2008-11-04 02:36:00,125.01,125.05,124.95,124.95,141200000.0
2008-11-04 02:37:00,124.965,124.995,124.945,124.95,158400000.0
2008-11-04 02:38:00,124.95,124.955,124.94,124.94,79000000.0
2008-11-04 02:39:00,124.94,124.94,124.9,124.925,62200000.0
2008-11-04 02:40:00,124.92,124.92,124.905,124.91,89300000.0
2008-11-04 02:41:00,124.91,124.91,124.885,124.89,18000000.0
2008-11-04 02:42:00,124.89,124.89,124.825,124.83,159600000.0
2008-11-04 02:43:00,124.83,124.83,124.705,124.71,159600000.0
2008-11-04 02:44:00,124.72,124.74,124.69,124.705,206000000.0
2008-11-04 02:45:00,124.705,124.725,124.69,124.725,125000000.0
2008-11-04 02:46:00,124.74,124.74,124.605,124.61,250000000.0
2008-11-04 02:47:00,124.6,124.625,124.585,124.61,192200000.0
2008-11-04 02:48:00,124.625,124.67,124.61,124.67,230600000.0
2008-11-04 02:49:00,124.67,124.825,124.665,124.805,482600000.0
2008-11-04 02:50:00,124.82,124.87,124.78,124.815,236400000.0
2008-11-04 02:51:00,124.82,124.86,124.715,124.775,349699999.0
2008-11-04 02:52:00,124.775,124.775,124.73,124.76,113500000.0
2008-11-04 02:53:00,124.76,124.83,124.76,124.81,204400000.0
2008-11-04 02:54:00,124.785,124.81,124.69,124.76,244900000.0
2008-11-04 02:55:00,124.75,124.75,124.585,124.72,403700000.0
2008-11-04 02:56:00,124.72,124.725,124.66,124.67,158900000.0
2008-11-04 02:57:00,124.67,124.73,124.67,124.705,102200000.0
2008-11-04 02:58:00,124.705,124.76,124.69,124.755,225600000.0
2008-11-04 02:59:00,124.75,124.77,124.675,124.68,381899998.0
2008-11-04 03:00:00,124.64,124.675,124.63,124.64,303700000.0
2008-11-04 03:01:00,124.635,124.69,124.625,124.66,759899999.0
2008-11-04 03:02:00,124.66,124.85,124.65,124.805,372800000.0
2008-11-04 03:03:00,124.82,124.865,124.795,124.865,427000000.0
2008-11-04 03:04:00,124.855,124.885,124.755,124.775,477300000.0
2008-11-04 03:05:00,124.77,124.8,124.71,124.795,746999997.0
2008-11-04 03:06:00,124.795,124.86,124.78,124.845,231100000.0
2008-11-04 03:07:00,124.85,124.93,124.84,124.86,249500000.0
2008-11-04 03:08:00,124.86,124.87,124.785,124.79,629100000.0
2008-11-04 03:09:00,124.79,124.79,124.69,124.7,663800000.0
2008-11-04 03:10:00,124.7,124.7,124.68,124.7,311200000.0
2008-11-04 03:11:00,124.71,124.79,124.695,124.735,278599999.0
2008-11-04 03:12:00,124.74,124.825,124.74,124.825,177600000.0
2008-11-04 03:13:00,124.835,124.85,124.775,124.78,198400000.0
2008-11-04 03:14:00,124.78,124.78,124.65,124.715,175600000.0
2008-11-04 03:15:00,124.715,124.715,124.54,124.54,267799997.0
2008-11-04 03:16:00,124.53,124.55,124.47,124.485,220399999.0
2008-11-04 03:17:00,124.485,124.495,124.375,124.385,197200000.0
2008-11-04 03:18:00,124.38,124.42,124.32,124.335,200900000.0
2008-11-04 03:19:00,124.335,124.335,124.005,124.025,324400001.0
2008-11-04 03:20:00,124.03,124.12,124.005,124.11,298100002.0
2008-11-04 03:21:00,124.12,124.165,124.105,124.11,103200000.0
2008-11-04 03:22:00,124.115,124.255,124.115,124.2,129400000.0
2008-11-04 03:23:00,124.205,124.21,124.055,124.095,299100000.0
2008-11-04 03:24:00,124.105,124.13,123.835,123.835,306000001.0
2008-11-04 03:25:00,123.83,123.83,123.595,123.635,328800000.0
2008-11-04 03:26:00,123.635,123.81,123.635,123.8,282999999.0
2008-11-04 03:27:00,123.805,123.855,123.77,123.795,222400000.0
2008-11-04 03:28:00,123.8,123.84,123.77,123.79,165000000.0
2008-11-04 03:29:00,123.79,123.815,123.715,123.765,316799999.0
2008-11-04 03:30:00,123.765,123.77,123.705,123.75,184400000.0
2008-11-04 03:31:00,123.75,123.775,123.72,123.74,187700000.0
2008-11-04 03:32:00,123.74,123.76,123.7,123.76,189800000.0
2008-11-04 03:33:00,123.755,123.89,123.755,123.86,230400000.0
2008-11-04 03:34:00,123.86,123.9,123.815,123.83,333400000.0
2008-11-04 03:35:00,123.825,123.925,123.825,123.92,162000000.0
2008-11-04 03:36:00,123.915,123.94,123.835,123.89,412000001.0
2008-11-04 03:37:00,123.89,124.0,123.875,123.95,287300000.0
2008-11-04 03:38:00,123.95,124.015,123.95,123.99,176800000.0
2008-11-04 03:39:00,123.99,124.08,123.96,124.05,227200000.0
2008-11-04 03:40:00,124.05,124.065,123.99,124.02,85400000.0
2008-11-04 03:41:00,124.01,124.07,124.01,124.055,184800000.0
2008-11-04 03:42:00,124.05,124.075,124.02,124.03,168100000.0
2008-11-04 03:43:00,124.035,124.055,124.015,124.04,194700000.0
2008-11-04 03:44:00,124.035,124.035,123.945,124.0,158500000.0
2008-11-04 03:45:00,123.995,124.08,123.99,124.025,260300001.0
2008-11-04 03:46:00,124.025,124.14,124.025,124.12,434300000.0
2008-11-04 03:47:00,124.12,124.285,124.11,124.21,265400000.0
2008-11-04 03:48:00,124.21,124.22,124.185,124.19,184600000.0
2008-11-04 03:49:00,124.19,124.195,124.145,124.155,502400000.0
2008-11-04 03:50:00,124.155,124.165,124.145,124.15,278000000.0
2008-11-04 03:51:00,124.15,124.18,124.1,124.15,711200000.0
2008-11-04 03:52:00,124.15,124.29,124.15,124.22,683800000.0
2008-11-04 03:53:00,124.22,124.315,124.215,124.3,717400000.0
2008-11-04 03:54:00,124.295,124.345,124.29,124.345,523000000.0
2008-11-04 03:55:00,124.345,124.345,124.295,124.325,495200000.0
2008-11-04 03:56:00,124.33,124.405,124.285,124.405,463400000.0
2008-11-04 03:57:00,124.405,124.61,124.405,124.595,726299999.0
2008-11-04 03:58:00,124.61,124.685,124.575,124.63,579399999.0
2008-11-04 03:59:00,124.63,124.64,124.565,124.615,449600000.0
2008-11-04 04:00:00,124.6,124.625,124.59,124.61,450400000.0
2008-11-04 04:01:00,124.61,124.61,124.58,124.585,507000000.0
2008-11-04 04:02:00,124.585,124.62,124.57,124.575,666500000.0
2008-11-04 04:03:00,124.575,124.67,124.56,124.58,663900001.0
2008-11-04 04:04:00,124.575,124.63,124.565,124.59,593800000.0
2008-11-04 04:05:00,124.595,124.6,124.58,124.59,277000000.0
2008-11-04 04:06:00,124.585,124.82,124.585,124.77,545000000.0
2008-11-04 04:07:00,124.77,124.9,124.74,124.9,615700000.0
2008-11-04 04:08:00,124.9,124.9,124.79,124.79,689200002.0
2008-11-04 04:09:00,124.79,124.79,124.715,124.74,303900002.0
2008-11-04 04:10:00,124.74,124.76,124.74,124.755,153800000.0
2008-11-04 04:11:00,124.755,124.795,124.75,124.785,136800000.0
2008-11-04 04:12:00,124.8,124.825,124.79,124.8,232800000.0
2008-11-04 04:13:00,124.8,124.82,124.785,124.82,360000000.0
2008-11-04 04:14:00,124.815,124.87,124.795,124.8,345400000.0
2008-11-04 04:15:00,124.795,124.91,124.795,124.875,611600000.0
2008-11-04 04:16:00,124.88,124.91,124.855,124.91,496600000.0
2008-11-04 04:17:00,124.905,124.935,124.905,124.925,105400000.0
2008-11-04 04:18:00,124.92,125.15,124.915,125.135,663599999.0
2008-11-04 04:19:00,125.125,125.14,124.99,125.0,582600000.0
2008-11-04 04:20:00,125.0,125.0,124.94,124.975,394800002.0
2008-11-04 04:21:00,124.98,124.98,124.94,124.94,99400000.0
2008-11-04 04:22:00,124.945,124.945,124.855,124.855,460700000.0
2008-11-04 04:23:00,124.85,124.875,124.805,124.845,483500000.0
2008-11-04 04:24:00,124.845,124.845,124.845,124.845,74400000.0
2008-11-04 04:25:00,124.845,124.95,124.845,124.915,582000000.0
2008-11-04 04:26:00,124.92,124.935,124.915,124.93,354000000.0
2008-11-04 04:27:00,124.93,124.945,124.915,124.925,193200000.0
2008-11-04 04:28:00,124.925,124.925,124.865,124.89,293600000.0
2008-11-04 04:29:00,124.89,124.89,124.86,124.89,408000000.0
2008-11-04 04:30:00,124.89,125.06,124.89,125.055,352300000.0
2008-11-04 04:31:00,125.05,125.12,125.04,125.12,412200000.0
2008-11-04 04:32:00,125.125,125.135,125.055,125.125,460800000.0
2008-11-04 04:33:00,125.125,125.135,125.075,125.09,375000000.0
2008-11-04 04:34:00,125.09,125.105,124.99,124.99,699600000.0
2008-11-04 04:35:00,124.98,125.015,124.955,124.96,362700000.0
2008-11-04 04:36:00,124.965,124.965,124.915,124.94,172400000.0
2008-11-04 04:37:00,124.935,124.935,124.84,124.84,420600000.0
2008-11-04 04:38:00,124.84,124.84,124.775,124.78,357000000.0
2008-11-04 04:39:00,124.78,124.78,124.65,124.665,310600000.0
2008-11-04 04:40:00,124.665,124.695,124.65,124.65,536600000.0
2008-11-04 04:41:00,124.655,124.745,124.65,124.745,642800000.0
2008-11-04 04:42:00,124.74,124.745,124.65,124.65,487600000.0
2008-11-04 04:43:00,124.65,124.67,124.64,124.64,200400000.0
2008-11-04 04:44:00,124.64,124.655,124.62,124.65,252800000.0
2008-11-04 04:45:00,124.66,124.71,124.65,124.695,306400000.0
2008-11-04 04:46:00,124.69,124.71,124.66,124.68,227000000.0
2008-11-04 04:47:00,124.68,124.68,124.655,124.67,255800000.0
2008-11-04 04:48:00,124.67,124.67,124.625,124.63,213000000.0
2008-11-04 04:49:00,124.625,124.625,124.56,124.56,469000000.0
2008-11-04 04:50:00,124.56,124.56,124.51,124.56,376200000.0
2008-11-04 04:51:00,124.555,124.59,124.555,124.575,260200000.0
2008-11-04 04:52:00,124.575,124.635,124.575,124.635,250600000.0
2008-11-04 04:53:00,124.63,124.635,124.6,124.635,285600000.0
2008-11-04 04:54:00,124.635,124.675,124.635,124.64,240600000.0
2008-11-04 04:55:00,124.645,124.645,124.51,124.56,483400000.0
2008-11-04 04:56:00,124.555,124.555,124.51,124.51,232600000.0
2008-11-04 04:57:00,124.505,124.51,124.49,124.49,116200000.0
2008-11-04 04:58:00,124.49,124.495,124.46,124.465,203400000.0
2008-11-04 04:59:00,124.46,124.47,124.37,124.405,371000000.0
2008-11-04 05:00:00,124.4,124.41,124.375,124.375,245200000.0
2008-11-04 05:01:00,124.375,124.385,124.325,124.33,282300000.0
2008-11-04 05:02:00,124.325,124.345,124.315,124.34,184200000.0
2008-11-04 05:03:00,124.34,124.39,124.34,124.375,204800000.0
2008-11-04 05:04:00,124.375,124.485,124.375,124.44,437500000.0
2008-11-04 05:05:00,124.445,124.455,124.42,124.42,300800000.0
2008-11-04 05:06:00,124.42,124.44,124.42,124.435,99000000.0
2008-11-04 05:07:00,124.43,124.435,124.415,124.415,32400000.0
2008-11-04 05:08:00,124.42,124.425,124.355,124.37,291599999.0
2008-11-04 05:09:00,124.375,124.375,124.355,124.355,56400000.0
2008-11-04 05:10:00,124.355,124.375,124.285,124.3,445299999.0
2008-11-04 05:11:00,124.3,124.33,124.27,124.29,373200000.0
2008-11-04 05:12:00,124.295,124.31,124.29,124.295,146400000.0
2008-11-04 05:13:00,124.29,124.355,124.285,124.355,274000001.0
2008-11-04 05:14:00,124.35,124.415,124.34,124.39,418800000.0
2008-11-04 05:15:00,124.385,124.45,124.375,124.415,193200000.0
2008-11-04 05:16:00,124.425,124.44,124.41,124.43,153400000.0
2008-11-04 05:17:00,124.425,124.425,124.315,124.36,283200000.0
2008-11-04 05:18:00,124.355,124.365,124.33,124.34,302400000.0
2008-11-04 05:19:00,124.335,124.335,124.295,124.3,308200000.0
2008-11-04 05:20:00,124.3,124.325,124.225,124.28,507200000.0
2008-11-04 05:21:00,124.28,124.28,124.245,124.26,186600000.0
2008-11-04 05:22:00,124.26,124.27,124.195,124.195,292800000.0
2008-11-04 05:23:00,124.195,124.235,124.16,124.17,397999999.0
2008-11-04 05:24:00,124.19,124.2,124.18,124.185,181200000.0
2008-11-04 05:25:00,124.175,124.205,124.145,124.15,159600000.0
2008-11-04 05:26:00,124.155,124.19,124.105,124.175,428000000.0
2008-11-04 05:27:00,124.175,124.23,124.175,124.195,359400000.0
2008-11-04 05:28:00,124.2,124.21,124.11,124.11,494600000.0
2008-11-04 05:29:00,124.11,124.13,124.02,124.13,813600000.0
2008-11-04 05:30:00,124.135,124.275,124.135,124.26,892600004.0
2008-11-04 05:31:00,124.255,124.255,124.2,124.215,383800000.0
2008-11-04 05:32:00,124.21,124.21,123.905,123.905,313100000.0
2008-11-04 05:33:00,123.91,123.93,123.775,123.81,359200000.0
2008-11-04 05:34:00,123.8,123.885,123.78,123.885,733999999.0
2008-11-04 05:35:00,123.89,124.025,123.885,123.97,462500000.0
2008-11-04 05:36:00,123.97,124.04,123.97,123.985,244800000.0
2008-11-04 05:37:00,123.98,124.02,123.875,123.905,772600002.0
2008-11-04 05:38:00,123.905,123.905,123.88,123.88,489400000.0
2008-11-04 05:39:00,123.88,123.945,123.825,123.925,551599999.0
2008-11-04 05:40:00,123.925,123.98,123.92,123.935,271400000.0
2008-11-04 05:41:00,123.935,124.0,123.925,123.995,135400000.0
2008-11-04 05:42:00,123.995,124.095,123.995,124.07,328000000.0
2008-11-04 05:43:00,124.075,124.08,124.055,124.065,94000000.0
2008-11-04 05:44:00,124.065,124.085,124.025,124.08,374200000.0
2008-11-04 05:45:00,124.075,124.14,124.075,124.13,420600000.0
2008-11-04 05:46:00,124.15,124.16,124.09,124.09,153600000.0
2008-11-04 05:47:00,124.095,124.295,124.095,124.275,349000000.0
2008-11-04 05:48:00,124.29,124.39,124.26,124.39,461000000.0
2008-11-04 05:49:00,124.415,124.505,124.4,124.5,550000000.0
2008-11-04 05:50:00,124.54,124.56,124.46,124.46,888200003.0
2008-11-04 05:51:00,124.435,124.435,124.36,124.36,453300000.0
2008-11-04 05:52:00,124.36,124.38,124.35,124.365,590199998.0
2008-11-04 05:53:00,124.36,124.365,124.3,124.35,663599999.0
2008-11-04 05:54:00,124.335,124.335,124.12,124.145,947700002.0
2008-11-04 05:55:00,124.16,124.22,124.16,124.2,521700002.0
2008-11-04 05:56:00,124.185,124.225,124.17,124.21,266600000.0
2008-11-04 05:57:00,124.21,124.22,124.125,124.135,184800000.0
2008-11-04 05:58:00,124.15,124.195,124.115,124.14,426300000.0
2008-11-04 05:59:00,124.15,124.17,124.12,124.135,193200000.0
2008-11-04 06:00:00,124.13,124.145,124.11,124.11,171200000.0
2008-11-04 06:01:00,124.11,124.11,124.065,124.09,232000000.0
2008-11-04 06:02:00,124.09,124.095,124.05,124.09,420300000.0
2008-11-04 06:03:00,124.08,124.09,123.945,123.985,622700001.0
2008-11-04 06:04:00,123.98,124.0,123.89,123.94,744599999.0
2008-11-04 06:05:00,123.94,123.955,123.915,123.955,303600000.0
2008-11-04 06:06:00,123.965,124.075,123.965,124.035,449999999.0
2008-11-04 06:07:00,124.04,124.12,124.035,124.035,274400000.0
2008-11-04 06:08:00,124.04,124.06,123.86,123.885,456700000.0
2008-11-04 06:09:00,123.88,123.88,123.78,123.78,961000004.0
2008-11-04 06:10:00,123.78,123.79,123.71,123.715,703500000.0
2008-11-04 06:11:00,123.71,123.76,123.675,123.745,684200002.0
2008-11-04 06:12:00,123.74,123.93,123.74,123.835,749200000.0
2008-11-04 06:13:00,123.83,123.83,123.745,123.77,528199999.0
2008-11-04 06:14:00,123.775,123.805,123.6,123.605,714800000.0
2008-11-04 06:15:00,123.605,123.61,123.545,123.56,662600000.0
2008-11-04 06:16:00,123.56,123.56,123.475,123.51,827300001.0
2008-11-04 06:17:00,123.51,123.705,123.51,123.7,433200000.0
2008-11-04 06:18:00,123.715,123.73,123.68,123.68,350000000.0
2008-11-04 06:19:00,123.675,123.68,123.6,123.605,355000000.0
2008-11-04 06:20:00,123.605,123.655,123.525,123.57,616800002.0
2008-11-04 06:21:00,123.56,123.61,123.56,123.59,287200000.0
2008-11-04 06:22:00,123.595,123.625,123.58,123.58,665600000.0
2008-11-04 06:23:00,123.575,123.58,123.4,123.46,696200000.0
2008-11-04 06:24:00,123.46,123.465,123.42,123.455,512900001.0
2008-11-04 06:25:00,123.445,123.535,123.44,123.52,512200000.0
2008-11-04 06:26:00,123.515,123.6,123.485,123.6,477800000.0
2008-11-04 06:27:00,123.605,123.66,123.505,123.515,614400000.0
2008-11-04 06:28:00,123.52,123.58,123.51,123.54,360600000.0
2008-11-04 06:29:00,123.54,123.54,123.53,123.53,373800000.0
2008-11-04 06:30:00,123.53,123.53,123.45,123.46,196400000.0
2008-11-04 06:31:00,123.47,123.49,123.455,123.48,417600000.0
2008-11-04 06:32:00,123.475,123.555,123.47,123.545,344400000.0
2008-11-04 06:33:00,123.555,123.835,123.55,123.805,531400000.0
2008-11-04 06:34:00,123.805,123.81,123.74,123.74,133200000.0
2008-11-04 06:35:00,123.74,123.74,123.6,123.66,259000000.0
2008-11-04 06:36:00,123.665,123.685,123.645,123.68,198699999.0
2008-11-04 06:37:00,123.685,123.905,123.685,123.895,331400000.0
2008-11-04 06:38:00,123.895,123.96,123.895,123.96,489200002.0
2008-11-04 06:39:00,123.965,123.975,123.815,123.825,658800001.0
2008-11-04 06:40:00,123.825,123.825,123.76,123.815,451200000.0
2008-11-04 06:41:00,123.815,123.875,123.79,123.79,469400000.0
2008-11-04 06:42:00,123.805,123.87,123.8,123.84,439000000.0
2008-11-04 06:43:00,123.84,123.885,123.815,123.87,423100001.0
2008-11-04 06:44:00,123.875,123.975,123.875,123.935,453500001.0
2008-11-04 06:45:00,123.93,124.03,123.93,123.98,412000001.0
2008-11-04 06:46:00,123.98,123.99,123.92,123.92,438400001.0
2008-11-04 06:47:00,123.925,123.96,123.895,123.96,534800000.0
2008-11-04 06:48:00,123.955,123.98,123.935,123.94,174300000.0
2008-11-04 06:49:00,123.94,123.97,123.905,123.97,207800000.0
2008-11-04 06:50:00,123.97,124.045,123.965,124.045,220600000.0
2008-11-04 06:51:00,124.035,124.075,124.035,124.055,408000000.0
2008-11-04 06:52:00,124.065,124.115,124.055,124.115,259400000.0
2008-11-04 06:53:00,124.12,124.125,124.07,124.075,222800000.0
2008-11-04 06:54:00,124.08,124.18,124.08,124.175,368400000.0
2008-11-04 06:55:00,124.17,124.175,124.14,124.15,361800000.0
2008-11-04 06:56:00,124.145,124.155,124.075,124.115,511800000.0
2008-11-04 06:57:00,124.1,124.13,124.085,124.095,257200000.0
2008-11-04 06:58:00,124.095,124.165,124.095,124.165,272300001.0
2008-11-04 06:59:00,124.16,124.28,124.145,124.265,703000000.0
2008-11-04 07:00:00,124.265,124.3,124.245,124.265,391100000.0
2008-11-04 07:01:00,124.26,124.26,124.235,124.235,154800000.0
2008-11-04 07:02:00,124.215,124.225,124.115,124.115,451300000.0
2008-11-04 07:03:00,124.11,124.11,124.035,124.055,480100000.0
2008-11-04 07:04:00,124.06,124.145,124.05,124.105,629600000.0
2008-11-04 07:05:00,124.105,124.13,124.08,124.11,449900000.0
2008-11-04 07:06:00,124.115,124.22,124.105,124.18,405200000.0
2008-11-04 07:07:00,124.185,124.185,124.145,124.18,382400000.0
2008-11-04 07:08:00,124.175,124.225,124.15,124.2,247600000.0
2008-11-04 07:09:00,124.205,124.22,124.17,124.19,394600000.0
2008-11-04 07:10:00,124.185,124.19,124.16,124.17,217600000.0
2008-11-04 07:11:00,124.17,124.17,124.13,124.16,326400000.0
2008-11-04 07:12:00,124.16,124.2,124.11,124.11,784899999.0
2008-11-04 07:13:00,124.12,124.135,124.1,124.125,397199999.0
2008-11-04 07:14:00,124.115,124.125,124.09,124.095,333000000.0
2008-11-04 07:15:00,124.09,124.09,124.02,124.045,240800000.0
2008-11-04 07:16:00,124.04,124.1,124.04,124.095,347600000.0
2008-11-04 07:17:00,124.08,124.1,124.065,124.085,135200000.0
2008-11-04 07:18:00,124.1,124.185,124.08,124.185,460500000.0
2008-11-04 07:19:00,124.19,124.325,124.185,124.315,453800000.0
2008-11-04 07:20:00,124.31,124.345,124.26,124.345,600600001.0
2008-11-04 07:21:00,124.35,124.435,124.34,124.365,782200000.0
2008-11-04 07:22:00,124.36,124.37,124.29,124.29,494200000.0
2008-11-04 07:23:00,124.25,124.27,124.22,124.225,410000000.0
2008-11-04 07:24:00,124.24,124.255,124.175,124.185,474800000.0
2008-11-04 07:25:00,124.185,124.345,124.18,124.32,622100000.0
2008-11-04 07:26:00,124.315,124.375,124.28,124.37,646200000.0
2008-11-04 07:27:00,124.355,124.355,124.185,124.245,755000002.0
2008-11-04 07:28:00,124.245,124.275,124.22,124.27,276600001.0
2008-11-04 07:29:00,124.27,124.29,124.23,124.29,238800000.0
2008-11-04 07:30:00,124.29,124.31,124.28,124.295,124400000.0
2008-11-04 07:31:00,124.29,124.31,124.27,124.3,257800000.0
2008-11-04 07:32:00,124.295,124.515,124.295,124.515,663900000.0
2008-11-04 07:33:00,124.52,124.575,124.515,124.515,349200000.0
2008-11-04 07:34:00,124.51,124.51,124.42,124.45,261600000.0
2008-11-04 07:35:00,124.455,124.46,124.37,124.37,399600000.0
2008-11-04 07:36:00,124.38,124.38,124.29,124.345,399600000.0
2008-11-04 07:37:00,124.34,124.36,124.335,124.345,305500000.0
2008-11-04 07:38:00,124.34,124.355,124.33,124.33,180000000.0
2008-11-04 07:39:00,124.335,124.335,124.265,124.27,159600000.0
2008-11-04 07:40:00,124.27,124.295,124.26,124.295,428400000.0
2008-11-04 07:41:00,124.29,124.29,124.125,124.215,652000000.0
2008-11-04 07:42:00,124.205,124.215,124.17,124.18,387000000.0
2008-11-04 07:43:00,124.185,124.19,124.015,124.015,475200000.0
2008-11-04 07:44:00,124.015,124.115,124.0,124.105,549200000.0
2008-11-04 07:45:00,124.105,124.135,124.085,124.135,438600000.0
2008-11-04 07:46:00,124.135,124.25,124.105,124.235,591600000.0
2008-11-04 07:47:00,124.245,124.33,124.23,124.27,374400000.0
2008-11-04 07:48:00,124.27,124.27,124.2,124.225,440800000.0
2008-11-04 07:49:00,124.225,124.225,124.175,124.18,341800000.0
2008-11-04 07:50:00,124.18,124.22,124.165,124.215,385200000.0
2008-11-04 07:51:00,124.225,124.25,124.215,124.245,183400000.0
2008-11-04 07:52:00,124.245,124.245,124.19,124.195,349200000.0
2008-11-04 07:53:00,124.195,124.32,124.19,124.315,501500000.0
2008-11-04 07:54:00,124.315,124.36,124.3,124.335,530000000.0
2008-11-04 07:55:00,124.33,124.35,124.29,124.35,392600001.0
2008-11-04 07:56:00,124.365,124.465,124.36,124.45,780700007.0
2008-11-04 07:57:00,124.46,124.465,124.395,124.44,327800000.0
2008-11-04 07:58:00,124.435,124.44,124.41,124.435,371600000.0
2008-11-04 07:59:00,124.435,124.485,124.435,124.485,407000000.0
2008-11-04 08:00:00,124.485,124.51,124.475,124.505,394900000.0
2008-11-04 08:01:00,124.5,124.625,124.5,124.615,723800001.0
2008-11-04 08:02:00,124.63,124.79,124.63,124.75,703900000.0
2008-11-04 08:03:00,124.75,124.75,124.67,124.68,579400000.0
2008-11-04 08:04:00,124.68,124.68,124.56,124.59,768200000.0
2008-11-04 08:05:00,124.58,124.63,124.58,124.605,387300000.0
2008-11-04 08:06:00,124.6,124.655,124.575,124.575,348299999.0
2008-11-04 08:07:00,124.585,124.635,124.585,124.59,567900000.0
2008-11-04 08:08:00,124.59,124.595,124.535,124.59,483900000.0
2008-11-04 08:09:00,124.605,124.62,124.58,124.595,216200000.0
2008-11-04 08:10:00,124.595,124.61,124.57,124.605,301600000.0
2008-11-04 08:11:00,124.62,124.72,124.615,124.695,364300000.0
2008-11-04 08:12:00,124.71,124.76,124.705,124.73,393600000.0
2008-11-04 08:13:00,124.725,124.765,124.72,124.75,315300000.0
2008-11-04 08:14:00,124.755,124.89,124.755,124.88,432500000.0
2008-11-04 08:15:00,124.88,124.95,124.82,124.82,393200000.0
2008-11-04 08:16:00,124.82,124.82,124.8,124.8,121800000.0
2008-11-04 08:17:00,124.8,124.8,124.665,124.71,513500000.0
2008-11-04 08:18:00,124.71,124.855,124.71,124.855,390800000.0
2008-11-04 08:19:00,124.855,124.985,124.855,124.955,508600000.0
2008-11-04 08:20:00,124.96,124.97,124.905,124.93,409600000.0
2008-11-04 08:21:00,124.93,124.94,124.825,124.91,375400000.0
2008-11-04 08:22:00,124.855,124.9,124.845,124.88,383100000.0
2008-11-04 08:23:00,124.89,124.92,124.845,124.89,308200000.0
2008-11-04 08:24:00,124.88,124.88,124.665,124.67,731700002.0
2008-11-04 08:25:00,124.67,124.71,124.62,124.7,372000000.0
2008-11-04 08:26:00,124.7,124.71,124.56,124.57,413799999.0
2008-11-04 08:27:00,124.57,124.57,124.41,124.47,419300000.0
2008-11-04 08:28:00,124.47,124.62,124.47,124.61,513300000.0
2008-11-04 08:29:00,124.61,124.68,124.6,124.655,411600000.0
2008-11-04 08:30:00,124.665,124.7,124.65,124.65,429100000.0
2008-11-04 08:31:00,124.65,124.65,124.52,124.54,428699999.0
2008-11-04 08:32:00,124.545,124.625,124.53,124.54,504200000.0
2008-11-04 08:33:00,124.53,124.59,124.53,124.59,391200000.0
2008-11-04 08:34:00,124.59,124.64,124.575,124.59,440900000.0
2008-11-04 08:35:00,124.59,124.66,124.545,124.65,513900000.0
2008-11-04 08:36:00,124.65,124.75,124.605,124.74,366200000.0
2008-11-04 08:37:00,124.75,124.76,124.72,124.73,169700000.0
2008-11-04 08:38:00,124.73,124.74,124.655,124.685,445400000.0
2008-11-04 08:39:00,124.675,124.68,124.55,124.61,388800000.0
2008-11-04 08:40:00,124.62,124.67,124.6,124.66,413400000.0
2008-11-04 08:41:00,124.66,124.67,124.6,124.63,264400000.0
2008-11-04 08:42:00,124.62,124.66,124.61,124.65,132200000.0
2008-11-04 08:43:00,124.64,124.77,124.64,124.77,327000000.0
2008-11-04 08:44:00,124.77,124.79,124.725,124.725,177000000.0
2008-11-04 08:45:00,124.73,124.73,124.59,124.59,266500000.0
2008-11-04 08:46:00,124.59,124.62,124.5,124.5,395500000.0
2008-11-04 08:47:00,124.5,124.55,124.45,124.55,539100000.0
2008-11-04 08:48:00,124.54,124.61,124.54,124.6,308600000.0
2008-11-04 08:49:00,124.61,124.61,124.56,124.605,248100000.0
2008-11-04 08:50:00,124.6,124.61,124.52,124.535,290200000.0
2008-11-04 08:51:00,124.535,124.56,124.455,124.51,428400000.0
2008-11-04 08:52:00,124.51,124.52,124.44,124.46,495600000.0
2008-11-04 08:53:00,124.46,124.57,124.46,124.56,563800000.0
2008-11-04 08:54:00,124.56,124.59,124.495,124.54,524800000.0
2008-11-04 08:55:00,124.54,124.57,124.475,124.5,317800000.0
2008-11-04 08:56:00,124.5,124.56,124.47,124.53,386900000.0
2008-11-04 08:57:00,124.54,124.56,124.49,124.52,354600000.0
2008-11-04 08:58:00,124.52,124.56,124.51,124.53,386700000.0
2008-11-04 08:59:00,124.535,124.605,124.46,124.5,471400000.0
2008-11-04 09:00:00,124.495,124.66,124.495,124.66,613600000.0
2008-11-04 09:01:00,124.67,124.83,124.66,124.81,581000000.0
2008-11-04 09:02:00,124.81,124.915,124.8,124.86,658300001.0
2008-11-04 09:03:00,124.86,124.88,124.83,124.86,593800000.0
2008-11-04 09:04:00,124.86,124.86,124.77,124.795,558900000.0
2008-11-04 09:05:00,124.8,124.825,124.76,124.825,620400000.0
2008-11-04 09:06:00,124.835,124.865,124.81,124.85,425000000.0
2008-11-04 09:07:00,124.845,124.85,124.755,124.8,454200000.0
2008-11-04 09:08:00,124.8,124.81,124.775,124.79,397500000.0
2008-11-04 09:09:00,124.79,124.79,124.625,124.645,541400001.0
2008-11-04 09:10:00,124.64,124.65,124.495,124.64,625500000.0
2008-11-04 09:11:00,124.655,124.74,124.655,124.73,528200000.0
2008-11-04 09:12:00,124.74,124.8,124.725,124.77,328700000.0
2008-11-04 09:13:00,124.77,124.77,124.61,124.62,506500000.0
2008-11-04 09:14:00,124.62,124.63,124.47,124.57,505000000.0
2008-11-04 09:15:00,124.58,124.62,124.54,124.62,736499999.0
2008-11-04 09:16:00,124.625,124.67,124.6,124.61,706299998.0
2008-11-04 09:17:00,124.615,124.69,124.605,124.685,354900000.0
2008-11-04 09:18:00,124.69,124.695,124.67,124.68,407500000.0
2008-11-04 09:19:00,124.68,124.86,124.65,124.85,633000000.0
2008-11-04 09:20:00,124.85,124.89,124.75,124.75,429700000.0
2008-11-04 09:21:00,124.76,124.77,124.65,124.68,689500001.0
2008-11-04 09:22:00,124.685,124.78,124.68,124.69,603900001.0
2008-11-04 09:23:00,124.69,124.78,124.69,124.745,560100000.0
2008-11-04 09:24:00,124.75,124.81,124.725,124.79,509700002.0
2008-11-04 09:25:00,124.78,124.89,124.78,124.89,592100000.0
2008-11-04 09:26:00,124.89,125.225,124.89,125.21,623800000.0
2008-11-04 09:27:00,125.21,125.36,125.21,125.25,579600001.0
2008-11-04 09:28:00,125.26,125.29,125.22,125.22,465900000.0
2008-11-04 09:29:00,125.22,125.27,125.205,125.24,518000000.0
2008-11-04 09:30:00,125.24,125.34,125.22,125.25,699400001.0
2008-11-04 09:31:00,125.25,125.29,125.09,125.14,525600000.0
2008-11-04 09:32:00,125.14,125.25,125.12,125.22,566000001.0
2008-11-04 09:33:00,125.22,125.37,125.15,125.36,480700000.0
2008-11-04 09:34:00,125.355,125.38,125.24,125.24,515000000.0
2008-11-04 09:35:00,125.24,125.24,125.18,125.2,527400000.0
2008-11-04 09:36:00,125.2,125.225,125.14,125.2,367600000.0
2008-11-04 09:37:00,125.2,125.395,125.2,125.395,448100000.0
2008-11-04 09:38:00,125.4,125.4,125.3,125.34,581700000.0
2008-11-04 09:39:00,125.34,125.34,125.18,125.205,513300000.0
2008-11-04 09:40:00,125.205,125.23,125.14,125.17,354500000.0
2008-11-04 09:41:00,125.18,125.19,125.165,125.19,371800000.0
2008-11-04 09:42:00,125.19,125.195,125.165,125.18,280300000.0
2008-11-04 09:43:00,125.18,125.19,125.16,125.19,261700000.0
2008-11-04 09:44:00,125.19,125.22,125.16,125.21,228600000.0
2008-11-04 09:45:00,125.21,125.315,125.205,125.29,438400000.0
2008-11-04 09:46:00,125.29,125.3,125.145,125.17,245600000.0
2008-11-04 09:47:00,125.185,125.215,125.175,125.185,207800000.0
2008-11-04 09:48:00,125.18,125.19,125.115,125.115,204900000.0
2008-11-04 09:49:00,125.12,125.23,125.115,125.17,436900000.0
2008-11-04 09:50:00,125.165,125.195,125.14,125.18,291000000.0
2008-11-04 09:51:00,125.175,125.23,125.175,125.215,361400000.0
2008-11-04 09:52:00,125.22,125.305,125.21,125.27,474400000.0
2008-11-04 09:53:00,125.27,125.405,125.25,125.36,391900000.0
2008-11-04 09:54:00,125.36,125.38,125.27,125.325,585200000.0
2008-11-04 09:55:00,125.325,125.33,125.26,125.265,289000000.0
2008-11-04 09:56:00,125.265,125.27,125.14,125.145,435000000.0
2008-11-04 09:57:00,125.145,125.165,125.035,125.045,550600000.0
2008-11-04 09:58:00,125.05,125.245,125.05,125.2,446000000.0
2008-11-04 09:59:00,125.215,125.335,125.215,125.285,481800001.0
2008-11-04 10:00:00,125.29,125.29,125.175,125.24,629700002.0
2008-11-04 10:01:00,125.24,125.255,125.125,125.165,670200000.0
2008-11-04 10:02:00,125.155,125.165,125.075,125.095,541000000.0
2008-11-04 10:03:00,125.1,125.14,124.99,124.99,405000000.0
2008-11-04 10:04:00,124.99,125.045,124.815,124.84,357200000.0
2008-11-04 10:05:00,124.845,124.99,124.84,124.92,308500000.0
2008-11-04 10:06:00,124.92,125.0,124.915,124.975,204600000.0
2008-11-04 10:07:00,124.98,124.99,124.87,124.9,288300000.0
2008-11-04 10:08:00,124.895,124.97,124.84,124.905,259200000.0
2008-11-04 10:09:00,124.91,124.95,124.875,124.875,284000000.0
2008-11-04 10:10:00,124.88,124.94,124.86,124.93,218800000.0
2008-11-04 10:11:00,124.93,124.985,124.925,124.96,335900000.0
2008-11-04 10:12:00,124.96,125.165,124.945,125.165,419700000.0
2008-11-04 10:13:00,125.17,125.18,125.075,125.08,364000000.0
2008-11-04 10:14:00,125.08,125.13,125.05,125.12,354000000.0
2008-11-04 10:15:00,125.12,125.14,125.095,125.115,231600000.0
2008-11-04 10:16:00,125.12,125.14,125.065,125.07,216900000.0
2008-11-04 10:17:00,125.07,125.08,125.045,125.05,258600000.0
2008-11-04 10:18:00,125.05,125.185,125.05,125.14,399000000.0
2008-11-04 10:19:00,125.135,125.285,125.095,125.285,375200000.0
2008-11-04 10:20:00,125.285,125.54,125.285,125.52,443400000.0
2008-11-04 10:21:00,125.52,125.63,125.42,125.615,472100000.0
2008-11-04 10:22:00,125.62,125.89,125.61,125.87,411700000.0
2008-11-04 10:23:00,125.875,125.88,125.55,125.585,385700000.0
2008-11-04 10:24:00,125.575,125.67,125.575,125.62,409700000.0
2008-11-04 10:25:00,125.62,125.69,125.6,125.615,450200000.0
2008-11-04 10:26:00,125.615,125.71,125.555,125.56,498800001.0
2008-11-04 10:27:00,125.56,125.66,125.55,125.63,466000000.0
2008-11-04 10:28:00,125.63,125.635,125.495,125.53,481800001.0
2008-11-04 10:29:00,125.515,125.575,125.51,125.535,406300000.0
2008-11-04 10:30:00,125.54,125.63,125.525,125.62,337800000.0
2008-11-04 10:31:00,125.61,125.74,125.56,125.57,430600000.0
2008-11-04 10:32:00,125.57,125.585,125.43,125.44,349800000.0
2008-11-04 10:33:00,125.44,125.495,125.39,125.435,550000000.0
2008-11-04 10:34:00,125.43,125.57,125.385,125.48,490000000.0
2008-11-04 10:35:00,125.475,125.485,125.375,125.385,411100000.0
2008-11-04 10:36:00,125.375,125.41,125.27,125.285,394600000.0
2008-11-04 10:37:00,125.285,125.285,125.075,125.125,395700000.0
2008-11-04 10:38:00,125.13,125.205,125.11,125.18,361000000.0
2008-11-04 10:39:00,125.18,125.245,125.135,125.245,405800000.0
2008-11-04 10:40:00,125.24,125.29,125.165,125.225,335900000.0
2008-11-04 10:41:00,125.22,125.27,125.165,125.245,482400000.0
2008-11-04 10:42:00,125.245,125.375,125.215,125.33,462800000.0
2008-11-04 10:43:00,125.33,125.37,125.18,125.205,403300000.0
2008-11-04 10:44:00,125.205,125.22,125.09,125.125,388100000.0
2008-11-04 10:45:00,125.135,125.16,125.1,125.135,575000000.0
2008-11-04 10:46:00,125.15,125.3,125.125,125.235,364100000.0
2008-11-04 10:47:00,125.23,125.255,125.205,125.23,303600000.0
2008-11-04 10:48:00,125.23,125.435,125.145,125.435,408200000.0
2008-11-04 10:49:00,125.435,125.49,125.375,125.44,369500000.0
2008-11-04 10:50:00,125.44,125.51,125.42,125.49,323700000.0
2008-11-04 10:51:00,125.495,125.515,125.405,125.43,415500000.0
2008-11-04 10:52:00,125.43,125.495,125.265,125.31,376200000.0
2008-11-04 10:53:00,125.315,125.37,125.275,125.365,388400000.0
2008-11-04 10:54:00,125.365,125.375,125.3,125.3,160000000.0
2008-11-04 10:55:00,125.3,125.395,125.295,125.365,265400000.0
2008-11-04 10:56:00,125.375,125.52,125.37,125.465,410600000.0
2008-11-04 10:57:00,125.465,125.555,125.465,125.515,409700000.0
2008-11-04 10:58:00,125.515,125.57,125.5,125.565,325000000.0
2008-11-04 10:59:00,125.565,125.73,125.54,125.73,457200000.0
2008-11-04 11:00:00,125.73,125.815,125.67,125.69,544400000.0
2008-11-04 11:01:00,125.68,125.71,125.505,125.615,616700002.0
2008-11-04 11:02:00,125.615,125.655,125.535,125.545,525100000.0
2008-11-04 11:03:00,125.54,125.605,125.525,125.53,500800000.0
2008-11-04 11:04:00,125.53,125.56,125.285,125.345,446800001.0
2008-11-04 11:05:00,125.35,125.47,125.33,125.435,423200000.0
2008-11-04 11:06:00,125.435,125.46,125.41,125.44,380400001.0
2008-11-04 11:07:00,125.435,125.47,125.39,125.395,273100000.0
2008-11-04 11:08:00,125.395,125.41,125.225,125.265,716799999.0
2008-11-04 11:09:00,125.265,125.365,125.265,125.31,586100000.0
2008-11-04 11:10:00,125.31,125.35,125.22,125.27,561899999.0
2008-11-04 11:11:00,125.27,125.3,125.25,125.28,425200001.0
2008-11-04 11:12:00,125.28,125.28,125.24,125.265,304000000.0
2008-11-04 11:13:00,125.27,125.285,125.24,125.255,440800000.0
2008-11-04 11:14:00,125.255,125.285,125.23,125.245,415500000.0
2008-11-04 11:15:00,125.25,125.37,125.24,125.37,424599999.0
2008-11-04 11:16:00,125.355,125.365,125.28,125.35,627800000.0
2008-11-04 11:17:00,125.35,125.375,125.3,125.315,530700000.0
2008-11-04 11:18:00,125.315,125.465,125.315,125.46,592500000.0
2008-11-04 11:19:00,125.47,125.5,125.4,125.43,506000001.0
2008-11-04 11:20:00,125.43,125.52,125.42,125.49,418200000.0
2008-11-04 11:21:00,125.48,125.5,125.425,125.45,339200000.0
2008-11-04 11:22:00,125.45,125.485,125.42,125.425,275300000.0
2008-11-04 11:23:00,125.425,125.455,125.385,125.455,444800000.0
2008-11-04 11:24:00,125.47,125.47,125.345,125.35,421000000.0
2008-11-04 11:25:00,125.35,125.405,125.33,125.405,258500000.0
2008-11-04 11:26:00,125.405,125.54,125.395,125.535,391100000.0
2008-11-04 11:27:00,125.525,125.54,125.415,125.435,402900000.0
2008-11-04 11:28:00,125.425,125.575,125.425,125.575,331700000.0
2008-11-04 11:29:00,125.58,125.61,125.525,125.59,331200000.0
2008-11-04 11:30:00,125.59,125.625,125.565,125.595,332200000.0
2008-11-04 11:31:00,125.6,125.605,125.585,125.605,266000000.0
2008-11-04 11:32:00,125.605,125.625,125.585,125.6,392700000.0
2008-11-04 11:33:00,125.585,125.595,125.37,125.42,608600000.0
2008-11-04 11:34:00,125.42,125.47,125.355,125.445,735900001.0
2008-11-04 11:35:00,125.455,125.455,125.34,125.345,437700000.0
2008-11-04 11:36:00,125.345,125.37,125.275,125.28,482000000.0
2008-11-04 11:37:00,125.28,125.28,125.165,125.215,481500000.0
2008-11-04 11:38:00,125.23,125.265,125.215,125.255,459000000.0
2008-11-04 11:39:00,125.255,125.475,125.255,125.475,503200000.0
2008-11-04 11:40:00,125.485,125.63,125.445,125.52,609700001.0
2008-11-04 11:41:00,125.52,125.56,125.435,125.52,704500001.0
2008-11-04 11:42:00,125.52,125.59,125.455,125.58,565700000.0
2008-11-04 11:43:00,125.59,125.6,125.495,125.555,518200000.0
2008-11-04 11:44:00,125.54,125.615,125.535,125.6,387000000.0
2008-11-04 11:45:00,125.6,125.665,125.6,125.635,457600000.0
2008-11-04 11:46:00,125.625,125.635,125.555,125.555,540800001.0
2008-11-04 11:47:00,125.565,125.61,125.55,125.59,713900000.0
2008-11-04 11:48:00,125.595,125.6,125.52,125.56,645000003.0
2008-11-04 11:49:00,125.57,125.65,125.545,125.61,498699999.0
2008-11-04 11:50:00,125.615,125.67,125.575,125.575,818800000.0
2008-11-04 11:51:00,125.58,125.585,125.505,125.53,630899999.0
2008-11-04 11:52:00,125.53,125.595,125.525,125.535,496400000.0
2008-11-04 11:53:00,125.54,125.55,125.43,125.485,578200002.0
2008-11-04 11:54:00,125.49,125.865,125.49,125.77,770000001.0
2008-11-04 11:55:00,125.77,125.785,125.6,125.63,682300001.0
2008-11-04 11:56:00,125.65,125.72,125.63,125.665,450500000.0
2008-11-04 11:57:00,125.665,125.735,125.645,125.725,408599999.0
2008-11-04 11:58:00,125.73,126.025,125.71,126.015,611100000.0
2008-11-04 11:59:00,126.005,126.03,125.935,125.99,648400002.0
2008-11-04 12:00:00,126.0,126.02,125.94,125.975,492200000.0
2008-11-04 12:01:00,125.975,126.06,125.97,126.02,490699999.0
2008-11-04 12:02:00,126.02,126.02,125.955,125.98,371300000.0
2008-11-04 12:03:00,125.98,125.99,125.925,125.95,311400000.0
2008-11-04 12:04:00,125.96,126.03,125.945,126.0,450799998.0
2008-11-04 12:05:00,126.0,126.015,125.94,125.95,522800000.0
2008-11-04 12:06:00,125.95,125.97,125.885,125.95,503200000.0
2008-11-04 12:07:00,125.95,126.025,125.94,126.015,425100002.0
2008-11-04 12:08:00,126.015,126.03,125.99,126.025,286900000.0
2008-11-04 12:09:00,126.025,126.06,126.015,126.05,403900000.0
2008-11-04 12:10:00,126.05,126.12,126.035,126.105,363500000.0
2008-11-04 12:11:00,126.12,126.325,126.11,126.285,501600000.0
2008-11-04 12:12:00,126.285,126.315,126.23,126.235,705900001.0
2008-11-04 12:13:00,126.235,126.27,126.215,126.245,564300000.0
2008-11-04 12:14:00,126.23,126.29,126.185,126.275,637100000.0
2008-11-04 12:15:00,126.275,126.32,126.24,126.32,512000001.0
2008-11-04 12:16:00,126.33,126.345,126.29,126.3,442000001.0
2008-11-04 12:17:00,126.3,126.44,126.27,126.39,579400000.0
2008-11-04 12:18:00,126.39,126.39,126.31,126.36,405800000.0
2008-11-04 12:19:00,126.365,126.39,126.31,126.31,564000000.0
2008-11-04 12:20:00,126.31,126.365,126.305,126.36,210200000.0
2008-11-04 12:21:00,126.36,126.465,126.35,126.465,616300000.0
2008-11-04 12:22:00,126.46,126.625,126.46,126.615,596499992.0
2008-11-04 12:23:00,126.62,126.64,126.6,126.62,298300000.0
2008-11-04 12:24:00,126.625,126.695,126.625,126.68,447300000.0
2008-11-04 12:25:00,126.68,126.78,126.665,126.78,351000000.0
2008-11-04 12:26:00,126.795,126.985,126.795,126.915,449800000.0
2008-11-04 12:27:00,126.915,127.015,126.895,126.975,721200000.0
2008-11-04 12:28:00,126.975,127.055,126.9,126.91,874900001.0
2008-11-04 12:29:00,126.92,126.965,126.86,126.925,410400000.0
2008-11-04 12:30:00,126.925,126.935,126.765,126.77,637200000.0
2008-11-04 12:31:00,126.77,126.83,126.765,126.77,524500000.0
2008-11-04 12:32:00,126.775,126.82,126.77,126.795,484800000.0
2008-11-04 12:33:00,126.79,126.8,126.765,126.765,235700000.0
2008-11-04 12:34:00,126.77,126.865,126.77,126.865,406799999.0
2008-11-04 12:35:00,126.865,126.92,126.855,126.865,763399997.0
2008-11-04 12:36:00,126.865,126.915,126.825,126.83,448700000.0
2008-11-04 12:37:00,126.83,126.89,126.81,126.88,260700000.0
2008-11-04 12:38:00,126.88,126.88,126.78,126.79,220900000.0
2008-11-04 12:39:00,126.79,126.895,126.79,126.83,303900000.0
2008-11-04 12:40:00,126.83,126.83,126.755,126.755,287700000.0
2008-11-04 12:41:00,126.755,126.79,126.725,126.725,192900000.0
2008-11-04 12:42:00,126.725,126.755,126.685,126.69,148200000.0
2008-11-04 12:43:00,126.69,126.71,126.585,126.63,355100000.0
2008-11-04 12:44:00,126.63,126.645,126.49,126.5,358800000.0
2008-11-04 12:45:00,126.5,126.56,126.475,126.56,574699993.0
2008-11-04 12:46:00,126.56,126.765,126.56,126.69,725500000.0
2008-11-04 12:47:00,126.69,126.7,126.605,126.63,572299989.0
2008-11-04 12:48:00,126.63,126.685,126.63,126.68,848199994.0
2008-11-04 12:49:00,126.68,126.72,126.68,126.71,944799999.0
2008-11-04 12:50:00,126.71,126.73,126.655,126.72,648099983.0
2008-11-04 12:51:00,126.72,126.755,126.71,126.72,1114199969.0
2008-11-04 12:52:00,126.725,126.74,126.72,126.73,1051899969.0
2008-11-04 12:53:00,126.73,126.775,126.73,126.765,299400000.0
2008-11-04 12:54:00,126.765,126.765,126.725,126.73,291000000.0
2008-11-04 12:55:00,126.73,126.755,126.63,126.63,301000000.0
2008-11-04 12:56:00,126.63,126.76,126.625,126.735,379300001.0
2008-11-04 12:57:00,126.73,126.745,126.7,126.71,292800000.0
2008-11-04 12:58:00,126.71,126.72,126.69,126.705,482999997.0
2008-11-04 12:59:00,126.705,126.76,126.705,126.725,814499974.0
2008-11-04 13:00:00,126.725,126.76,126.7,126.705,518500000.0
2008-11-04 13:01:00,126.705,126.705,126.645,126.7,599900001.0
2008-11-04 13:02:00,126.695,126.705,126.695,126.7,37200000.0
2008-11-04 13:03:00,126.695,126.72,126.67,126.72,166099999.0
2008-11-04 13:04:00,126.72,126.825,126.72,126.815,297000000.0
2008-11-04 13:05:00,126.815,126.82,126.76,126.775,307700000.0
2008-11-04 13:06:00,126.775,126.775,126.735,126.75,1016899963.0
2008-11-04 13:07:00,126.75,126.825,126.75,126.8,874599993.0
2008-11-04 13:08:00,126.8,126.81,126.77,126.775,1188199997.0
2008-11-04 13:09:00,126.775,126.81,126.775,126.805,843400000.0
2008-11-04 13:10:00,126.82,126.85,126.82,126.85,1033099985.0
2008-11-04 13:11:00,126.85,126.85,126.815,126.82,1017900000.0
2008-11-04 13:12:00,126.82,126.85,126.82,126.845,414100000.0
2008-11-04 13:13:00,126.845,126.855,126.795,126.845,747099999.0
2008-11-04 13:14:00,126.845,126.845,126.79,126.795,347499997.0
2008-11-04 13:15:00,126.8,126.825,126.78,126.805,475099997.0
2008-11-04 13:16:00,126.805,126.805,126.73,126.73,366800000.0
2008-11-04 13:17:00,126.73,126.765,126.725,126.735,298000000.0
2008-11-04 13:18:00,126.735,126.735,126.59,126.6,360800000.0
2008-11-04 13:19:00,126.6,126.66,126.595,126.66,279000000.0
2008-11-04 13:20:00,126.65,126.65,126.6,126.635,384899990.0
2008-11-04 13:21:00,126.635,126.635,126.595,126.62,735599994.0
2008-11-04 13:22:00,126.62,126.705,126.62,126.68,224200000.0
2008-11-04 13:23:00,126.68,126.715,126.665,126.69,195200000.0
2008-11-04 13:24:00,126.695,126.715,126.695,126.715,144700000.0
2008-11-04 13:25:00,126.715,126.715,126.66,126.66,242100000.0
2008-11-04 13:26:00,126.665,126.72,126.655,126.705,168000000.0
2008-11-04 13:27:00,126.71,126.77,126.71,126.74,496600000.0
2008-11-04 13:28:00,126.74,126.745,126.72,126.74,407900000.0
2008-11-04 13:29:00,126.74,126.855,126.735,126.85,292700000.0
2008-11-04 13:30:00,126.84,126.87,126.815,126.845,458300000.0
2008-11-04 13:31:00,126.845,126.855,126.745,126.75,359400000.0
2008-11-04 13:32:00,126.75,126.75,126.695,126.71,204100000.0
2008-11-04 13:33:00,126.715,126.73,126.695,126.73,353600000.0
2008-11-04 13:34:00,126.73,126.75,126.69,126.72,541500000.0
2008-11-04 13:35:00,126.73,126.765,126.715,126.725,240300001.0
2008-11-04 13:36:00,126.725,126.765,126.695,126.725,403200000.0
2008-11-04 13:37:00,126.725,126.77,126.725,126.76,198300000.0
2008-11-04 13:38:00,126.76,126.77,126.74,126.765,113200000.0
2008-11-04 13:39:00,126.77,126.88,126.75,126.77,423000000.0
2008-11-04 13:40:00,126.78,126.83,126.76,126.825,201000000.0
2008-11-04 13:41:00,126.82,126.83,126.8,126.805,284000000.0
2008-11-04 13:42:00,126.805,126.835,126.805,126.83,360400000.0
2008-11-04 13:43:00,126.83,126.89,126.82,126.885,609499994.0
2008-11-04 13:44:00,126.885,126.945,126.885,126.945,380499999.0
2008-11-04 13:45:00,126.945,127.015,126.945,126.995,420400000.0
2008-11-04 13:46:00,126.995,127.295,126.995,127.295,397200000.0
2008-11-04 13:47:00,127.3,127.31,127.23,127.295,516199999.0
2008-11-04 13:48:00,127.295,127.52,127.295,127.5,572099995.0
2008-11-04 13:49:00,127.5,127.51,127.395,127.4,465200000.0
2008-11-04 13:50:00,127.395,127.42,127.385,127.42,245000000.0
2008-11-04 13:51:00,127.425,127.425,127.33,127.415,311300000.0
2008-11-04 13:52:00,127.41,127.545,127.405,127.5,391200000.0
2008-11-04 13:53:00,127.49,127.56,127.455,127.545,422900000.0
2008-11-04 13:54:00,127.545,127.545,127.435,127.44,359100000.0
2008-11-04 13:55:00,127.435,127.445,127.35,127.355,325000000.0
2008-11-04 13:56:00,127.35,127.35,127.32,127.33,173800000.0
2008-11-04 13:57:00,127.33,127.365,127.285,127.29,355900000.0
2008-11-04 13:58:00,127.29,127.37,127.285,127.32,314200001.0
2008-11-04 13:59:00,127.32,127.32,127.285,127.295,380000000.0
2008-11-04 14:00:00,127.295,127.315,127.19,127.19,560000000.0
2008-11-04 14:01:00,127.19,127.19,127.145,127.175,311300000.0
2008-11-04 14:02:00,127.19,127.19,127.115,127.13,396000000.0
2008-11-04 14:03:00,127.13,127.13,127.075,127.085,260700000.0
2008-11-04 14:04:00,127.085,127.095,127.015,127.025,402900000.0
2008-11-04 14:05:00,127.025,127.1,127.02,127.045,339900000.0
2008-11-04 14:06:00,127.05,127.05,126.97,127.015,410000000.0
2008-11-04 14:07:00,127.015,127.03,126.915,126.925,300600000.0
2008-11-04 14:08:00,126.925,127.01,126.9,126.985,373100000.0
2008-11-04 14:09:00,126.985,127.025,126.965,127.02,248800000.0
2008-11-04 14:10:00,127.02,127.11,127.015,127.105,397600000.0
2008-11-04 14:11:00,127.105,127.18,127.095,127.18,344900000.0
2008-11-04 14:12:00,127.18,127.21,127.135,127.15,323000000.0
2008-11-04 14:13:00,127.15,127.235,127.145,127.215,220400000.0
2008-11-04 14:14:00,127.225,127.325,127.215,127.275,439000000.0
2008-11-04 14:15:00,127.275,127.305,127.265,127.3,338700000.0
2008-11-04 14:16:00,127.31,127.34,127.295,127.305,641800001.0
2008-11-04 14:17:00,127.3,127.385,127.255,127.375,399500000.0
2008-11-04 14:18:00,127.375,127.405,127.335,127.385,407600000.0
2008-11-04 14:19:00,127.38,127.385,127.27,127.27,339300000.0
2008-11-04 14:20:00,127.275,127.315,127.255,127.27,252800000.0
2008-11-04 14:21:00,127.27,127.395,127.27,127.36,314600000.0
2008-11-04 14:22:00,127.36,127.395,127.28,127.33,387400000.0
2008-11-04 14:23:00,127.33,127.35,127.31,127.325,352900000.0
2008-11-04 14:24:00,127.33,127.355,127.22,127.245,276000000.0
2008-11-04 14:25:00,127.245,127.475,127.235,127.475,343500000.0
2008-11-04 14:26:00,127.475,127.61,127.45,127.61,357200000.0
2008-11-04 14:27:00,127.6,127.615,127.505,127.52,410700000.0
2008-11-04 14:28:00,127.525,127.57,127.505,127.515,275500000.0
2008-11-04 14:29:00,127.52,127.53,127.46,127.47,375400000.0
2008-11-04 14:30:00,127.47,127.53,127.465,127.505,404100000.0
2008-11-04 14:31:00,127.51,127.61,127.51,127.595,480500000.0
2008-11-04 14:32:00,127.59,127.62,127.505,127.56,341900000.0
2008-11-04 14:33:00,127.55,127.58,127.49,127.5,333300000.0
2008-11-04 14:34:00,127.495,127.52,127.465,127.5,307600000.0
2008-11-04 14:35:00,127.5,127.61,127.49,127.49,353200000.0
2008-11-04 14:36:00,127.48,127.495,127.42,127.48,327300000.0
2008-11-04 14:37:00,127.48,127.49,127.42,127.425,357900000.0
2008-11-04 14:38:00,127.43,127.5,127.425,127.465,352300000.0
2008-11-04 14:39:00,127.46,127.615,127.46,127.595,455400000.0
2008-11-04 14:40:00,127.59,127.825,127.585,127.77,566199995.0
2008-11-04 14:41:00,127.78,127.78,127.685,127.715,312500000.0
2008-11-04 14:42:00,127.715,127.82,127.685,127.76,298000000.0
2008-11-04 14:43:00,127.775,127.93,127.765,127.89,295800000.0
2008-11-04 14:44:00,127.885,127.905,127.79,127.795,390000000.0
2008-11-04 14:45:00,127.78,127.935,127.77,127.87,381900000.0
2008-11-04 14:46:00,127.87,127.895,127.84,127.875,332700000.0
2008-11-04 14:47:00,127.875,127.885,127.805,127.835,436600000.0
2008-11-04 14:48:00,127.835,127.95,127.835,127.93,463600000.0
2008-11-04 14:49:00,127.93,127.97,127.88,127.92,470500000.0
2008-11-04 14:50:00,127.925,127.95,127.77,127.805,256300000.0
2008-11-04 14:51:00,127.805,127.91,127.76,127.87,455500000.0
2008-11-04 14:52:00,127.86,127.97,127.815,127.97,281500000.0
2008-11-04 14:53:00,127.97,127.97,127.855,127.915,342100000.0
2008-11-04 14:54:00,127.93,127.93,127.815,127.815,245000000.0
2008-11-04 14:55:00,127.815,127.865,127.79,127.815,197500000.0
2008-11-04 14:56:00,127.82,127.92,127.815,127.9,311400000.0
2008-11-04 14:57:00,127.89,127.935,127.865,127.875,236700000.0
2008-11-04 14:58:00,127.88,127.89,127.865,127.89,145600000.0
2008-11-04 14:59:00,127.885,127.91,127.855,127.855,131000000.0
2008-11-04 15:00:00,127.855,128.025,127.855,127.995,281400000.0
2008-11-04 15:01:00,127.995,128.02,127.865,127.865,150100000.0
2008-11-04 15:02:00,127.865,127.895,127.805,127.815,218400000.0
2008-11-04 15:03:00,127.815,127.855,127.7,127.715,253200000.0
2008-11-04 15:04:00,127.715,127.72,127.69,127.71,146400000.0
2008-11-04 15:05:00,127.705,127.725,127.695,127.72,96800000.0
2008-11-04 15:06:00,127.715,127.755,127.665,127.74,205500000.0
2008-11-04 15:07:00,127.74,127.78,127.735,127.735,217100000.0
2008-11-04 15:08:00,127.73,127.755,127.67,127.71,289000000.0
2008-11-04 15:09:00,127.7,127.705,127.65,127.69,221200000.0
2008-11-04 15:10:00,127.695,127.71,127.585,127.66,276000000.0
2008-11-04 15:11:00,127.67,127.67,127.54,127.55,258500000.0
2008-11-04 15:12:00,127.55,127.585,127.535,127.545,258300000.0
2008-11-04 15:13:00,127.54,127.54,127.335,127.335,315400000.0
2008-11-04 15:14:00,127.345,127.385,127.31,127.335,350900000.0
2008-11-04 15:15:00,127.35,127.47,127.345,127.47,360100000.0
2008-11-04 15:16:00,127.47,127.51,127.42,127.43,306600000.0
2008-11-04 15:17:00,127.425,127.425,127.335,127.345,257900000.0
2008-11-04 15:18:00,127.35,127.375,127.29,127.29,296500000.0
2008-11-04 15:19:00,127.285,127.33,127.27,127.28,294800000.0
2008-11-04 15:20:00,127.275,127.31,127.195,127.215,422300000.0
2008-11-04 15:21:00,127.22,127.26,127.205,127.215,253200000.0
2008-11-04 15:22:00,127.215,127.305,127.16,127.305,211100000.0
2008-11-04 15:23:00,127.32,127.475,127.31,127.45,332000000.0
2008-11-04 15:24:00,127.445,127.45,127.38,127.395,194400000.0
2008-11-04 15:25:00,127.395,127.54,127.37,127.51,304900000.0
2008-11-04 15:26:00,127.51,127.66,127.51,127.59,415500000.0
2008-11-04 15:27:00,127.59,127.61,127.485,127.6,341100000.0
2008-11-04 15:28:00,127.6,127.645,127.54,127.58,292200000.0
2008-11-04 15:29:00,127.58,127.61,127.54,127.55,304000000.0
2008-11-04 15:30:00,127.55,127.63,127.535,127.61,293300000.0
2008-11-04 15:31:00,127.61,127.69,127.59,127.69,287800000.0
2008-11-04 15:32:00,127.685,127.775,127.655,127.775,370200000.0
2008-11-04 15:33:00,127.785,127.8,127.635,127.71,358800000.0
2008-11-04 15:34:00,127.715,127.715,127.55,127.595,315299999.0
2008-11-04 15:35:00,127.595,127.675,127.505,127.505,318500000.0
2008-11-04 15:36:00,127.495,127.525,127.42,127.44,217200000.0
2008-11-04 15:37:00,127.44,127.455,127.345,127.39,312800000.0
2008-11-04 15:38:00,127.395,127.42,127.33,127.355,261700000.0
2008-11-04 15:39:00,127.36,127.36,127.22,127.265,338700000.0
2008-11-04 15:40:00,127.265,127.28,127.105,127.125,248800000.0
2008-11-04 15:41:00,127.135,127.135,127.08,127.1,358900000.0
2008-11-04 15:42:00,127.1,127.19,127.09,127.19,209300000.0
2008-11-04 15:43:00,127.195,127.24,127.155,127.18,406600000.0
2008-11-04 15:44:00,127.18,127.2,127.115,127.135,466500000.0
2008-11-04 15:45:00,127.125,127.24,127.12,127.22,249400000.0
2008-11-04 15:46:00,127.22,127.22,127.165,127.18,328100000.0
2008-11-04 15:47:00,127.18,127.21,127.085,127.09,262800000.0
2008-11-04 15:48:00,127.095,127.145,127.095,127.11,252400000.0
2008-11-04 15:49:00,127.11,127.18,127.105,127.17,182300000.0
2008-11-04 15:50:00,127.17,127.24,127.165,127.215,220100000.0
2008-11-04 15:51:00,127.215,127.215,127.13,127.2,133400000.0
2008-11-04 15:52:00,127.195,127.215,127.16,127.2,206900000.0
2008-11-04 15:53:00,127.2,127.255,127.185,127.225,200100000.0
2008-11-04 15:54:00,127.22,127.23,127.18,127.2,155300000.0
2008-11-04 15:55:00,127.195,127.215,127.14,127.2,220300000.0
2008-11-04 15:56:00,127.195,127.195,127.105,127.105,269200000.0
2008-11-04 15:57:00,127.105,127.18,127.04,127.135,428100000.0
2008-11-04 15:58:00,127.13,127.2,127.12,127.165,323500000.0
2008-11-04 15:59:00,127.17,127.32,127.17,127.32,268600000.0
2008-11-04 16:00:00,127.32,127.5,127.31,127.475,365600000.0
2008-11-04 16:01:00,127.475,127.475,127.42,127.445,404700000.0
2008-11-04 16:02:00,127.445,127.59,127.435,127.535,448599999.0
2008-11-04 16:03:00,127.53,127.585,127.47,127.585,351000000.0
2008-11-04 16:04:00,127.595,127.595,127.5,127.51,420200000.0
2008-11-04 16:05:00,127.505,127.555,127.505,127.53,309200000.0
2008-11-04 16:06:00,127.525,127.545,127.45,127.46,316200000.0
2008-11-04 16:07:00,127.455,127.455,127.36,127.39,323700000.0
2008-11-04 16:08:00,127.39,127.505,127.37,127.49,332900000.0
2008-11-04 16:09:00,127.49,127.495,127.335,127.35,351200000.0
2008-11-04 16:10:00,127.35,127.415,127.305,127.37,236300000.0
2008-11-04 16:11:00,127.37,127.375,127.345,127.345,142800000.0
2008-11-04 16:12:00,127.345,127.345,127.305,127.31,149200000.0
2008-11-04 16:13:00,127.305,127.35,127.225,127.245,204400000.0
2008-11-04 16:14:00,127.24,127.24,127.19,127.21,250900000.0
2008-11-04 16:15:00,127.21,127.24,127.2,127.24,299600000.0
2008-11-04 16:16:00,127.24,127.415,127.235,127.36,246800000.0
2008-11-04 16:17:00,127.36,127.375,127.29,127.32,432700002.0
2008-11-04 16:18:00,127.32,127.34,127.295,127.335,262000000.0
2008-11-04 16:19:00,127.335,127.43,127.33,127.415,231700000.0
2008-11-04 16:20:00,127.415,127.46,127.41,127.46,250400000.0
2008-11-04 16:21:00,127.46,127.575,127.46,127.57,296500000.0
2008-11-04 16:22:00,127.565,127.61,127.53,127.55,284600000.0
2008-11-04 16:23:00,127.555,127.595,127.5,127.51,254800000.0
2008-11-04 16:24:00,127.505,127.57,127.5,127.5,256800000.0
2008-11-04 16:25:00,127.5,127.63,127.5,127.565,273300000.0
2008-11-04 16:26:00,127.565,127.585,127.525,127.545,301000000.0
2008-11-04 16:27:00,127.55,127.55,127.48,127.49,191800000.0
2008-11-04 16:28:00,127.485,127.495,127.475,127.475,67000000.0
2008-11-04 16:29:00,127.48,127.55,127.475,127.55,275500000.0
2008-11-04 16:30:00,127.54,127.605,127.515,127.605,347700000.0
2008-11-04 16:31:00,127.605,127.72,127.6,127.64,284500000.0
2008-11-04 16:32:00,127.64,127.66,127.54,127.605,307700000.0
2008-11-04 16:33:00,127.605,127.615,127.555,127.61,253600000.0
2008-11-04 16:34:00,127.615,127.81,127.59,127.79,280100000.0
2008-11-04 16:35:00,127.79,127.815,127.71,127.78,347900000.0
2008-11-04 16:36:00,127.78,127.92,127.725,127.91,348800000.0
2008-11-04 16:37:00,127.91,127.975,127.835,127.95,310000000.0
2008-11-04 16:38:00,127.945,128.01,127.9,127.995,383500001.0
2008-11-04 16:39:00,128.0,128.165,127.985,128.09,340499995.0
2008-11-04 16:40:00,128.085,128.115,128.005,128.005,271300000.0
2008-11-04 16:41:00,128.005,128.015,127.885,127.95,393400000.0
2008-11-04 16:42:00,127.96,128.105,127.945,128.055,308200000.0
2008-11-04 16:43:00,128.08,128.11,127.95,128.09,396800000.0
2008-11-04 16:44:00,128.09,128.245,128.055,128.245,436400000.0
2008-11-04 16:45:00,128.235,128.27,128.1,128.27,411000000.0
2008-11-04 16:46:00,128.265,128.275,128.125,128.145,401800000.0
2008-11-04 16:47:00,128.135,128.255,128.135,128.2,338100000.0
2008-11-04 16:48:00,128.2,128.29,128.145,128.145,359800000.0
2008-11-04 16:49:00,128.145,128.17,128.125,128.17,181800000.0
2008-11-04 16:50:00,128.175,128.25,128.15,128.22,403600001.0
2008-11-04 16:51:00,128.225,128.3,128.21,128.235,337500000.0
2008-11-04 16:52:00,128.24,128.26,128.15,128.15,282700000.0
2008-11-04 16:53:00,128.15,128.175,128.075,128.08,244300000.0
2008-11-04 16:54:00,128.08,128.085,128.035,128.055,275500000.0
2008-11-04 16:55:00,128.055,128.065,127.95,127.955,319700000.0
2008-11-04 16:56:00,127.95,128.07,127.95,128.07,231700000.0
2008-11-04 16:57:00,128.07,128.07,127.945,127.965,219400000.0
2008-11-04 16:58:00,127.96,127.96,127.845,127.845,290200000.0
2008-11-04 16:59:00,127.845,127.855,127.78,127.79,512800000.0
2008-11-04 17:00:00,127.79,127.84,127.705,127.805,488900000.0
2008-11-04 17:01:00,127.805,127.83,127.74,127.75,331300000.0
2008-11-04 17:02:00,127.76,127.86,127.76,127.85,166400000.0
2008-11-04 17:03:00,127.85,127.85,127.64,127.66,329700000.0
2008-11-04 17:04:00,127.665,127.83,127.66,127.805,266900000.0
2008-11-04 17:05:00,127.8,127.89,127.795,127.88,254000000.0
2008-11-04 17:06:00,127.88,127.9,127.835,127.855,157000000.0
2008-11-04 17:07:00,127.85,127.855,127.78,127.8,238300000.0
2008-11-04 17:08:00,127.8,127.89,127.8,127.885,203000000.0
2008-11-04 17:09:00,127.89,127.965,127.83,127.94,388800000.0
2008-11-04 17:10:00,127.94,128.12,127.935,128.075,319800000.0
2008-11-04 17:11:00,128.08,128.1,127.975,128.005,338500000.0
2008-11-04 17:12:00,128.0,128.095,128.0,128.08,386700000.0
2008-11-04 17:13:00,128.085,128.115,128.015,128.05,364900000.0
2008-11-04 17:14:00,128.05,128.15,128.05,128.145,216900000.0
2008-11-04 17:15:00,128.145,128.16,128.05,128.065,401800001.0
2008-11-04 17:16:00,128.07,128.075,128.01,128.03,179000000.0
2008-11-04 17:17:00,128.03,128.03,127.945,128.02,255000000.0
2008-11-04 17:18:00,128.015,128.125,128.015,128.1,459700000.0
2008-11-04 17:19:00,128.095,128.28,128.065,128.24,334100000.0
2008-11-04 17:20:00,128.24,128.285,128.095,128.2,325400000.0
2008-11-04 17:21:00,128.2,128.27,128.175,128.22,521200000.0
2008-11-04 17:22:00,128.22,128.365,128.22,128.34,306700000.0
2008-11-04 17:23:00,128.335,128.355,128.115,128.205,356800000.0
2008-11-04 17:24:00,128.185,128.19,128.105,128.19,294300000.0
2008-11-04 17:25:00,128.19,128.245,128.155,128.195,277900000.0
2008-11-04 17:26:00,128.18,128.18,128.075,128.14,197700000.0
2008-11-04 17:27:00,128.14,128.21,128.14,128.195,268100000.0
2008-11-04 17:28:00,128.185,128.295,128.165,128.265,305200000.0
2008-11-04 17:29:00,128.265,128.355,128.25,128.345,256200000.0
2008-11-04 17:30:00,128.34,128.355,128.3,128.315,256600000.0
2008-11-04 17:31:00,128.31,128.345,128.3,128.345,321600000.0
2008-11-04 17:32:00,128.34,128.66,128.325,128.66,258000000.0
2008-11-04 17:33:00,128.66,128.72,128.6,128.705,318300000.0
2008-11-04 17:34:00,128.685,128.77,128.665,128.75,383900000.0
2008-11-04 17:35:00,128.75,128.905,128.745,128.89,348200000.0
2008-11-04 17:36:00,128.895,128.965,128.84,128.855,385000000.0
2008-11-04 17:37:00,128.855,129.135,128.85,129.1,226400000.0
2008-11-04 17:38:00,129.095,129.205,129.07,129.19,336899999.0
2008-11-04 17:39:00,129.185,129.195,129.075,129.155,361700001.0
2008-11-04 17:40:00,129.155,129.225,129.13,129.13,419100000.0
2008-11-04 17:41:00,129.135,129.135,128.995,129.03,692100000.0
2008-11-04 17:42:00,129.02,129.085,128.985,129.01,371900000.0
2008-11-04 17:43:00,129.01,129.11,128.94,129.02,388100000.0
2008-11-04 17:44:00,129.02,129.19,129.005,129.125,475200000.0
2008-11-04 17:45:00,129.125,129.155,129.1,129.11,402500000.0
2008-11-04 17:46:00,129.105,129.255,129.105,129.18,379100000.0
2008-11-04 17:47:00,129.18,129.26,129.175,129.22,256400000.0
2008-11-04 17:48:00,129.225,129.48,129.215,129.47,382400000.0
2008-11-04 17:49:00,129.47,129.53,129.445,129.5,254000000.0
2008-11-04 17:50:00,129.495,129.495,129.345,129.415,375600000.0
2008-11-04 17:51:00,129.425,129.45,129.39,129.425,226400000.0
2008-11-04 17:52:00,129.425,129.425,129.33,129.33,231700000.0
2008-11-04 17:53:00,129.335,129.46,129.325,129.435,299100000.0
2008-11-04 17:54:00,129.44,129.44,129.27,129.315,347400000.0
2008-11-04 17:55:00,129.315,129.37,129.2,129.2,282500000.0
2008-11-04 17:56:00,129.195,129.32,129.165,129.255,334900000.0
2008-11-04 17:57:00,129.255,129.275,129.2,129.26,310700001.0
2008-11-04 17:58:00,129.265,129.315,129.11,129.315,355100000.0
2008-11-04 17:59:00,129.305,129.315,129.2,129.305,242100000.0
2008-11-04 18:00:00,129.305,129.365,129.235,129.295,250400000.0
2008-11-04 18:01:00,129.295,129.48,129.295,129.48,314700000.0
2008-11-04 18:02:00,129.495,129.495,129.395,129.42,362200000.0
2008-11-04 18:03:00,129.42,129.49,129.38,129.385,251100000.0
2008-11-04 18:04:00,129.39,129.5,129.37,129.49,347900000.0
2008-11-04 18:05:00,129.49,129.56,129.465,129.54,578100000.0
2008-11-04 18:06:00,129.545,129.63,129.545,129.63,430700000.0
2008-11-04 18:07:00,129.63,129.695,129.545,129.55,324000000.0
2008-11-04 18:08:00,129.55,129.63,129.53,129.585,296200000.0
2008-11-04 18:09:00,129.585,129.65,129.56,129.575,371299999.0
2008-11-04 18:10:00,129.575,129.735,129.57,129.725,331900000.0
2008-11-04 18:11:00,129.72,129.735,129.615,129.63,191800000.0
2008-11-04 18:12:00,129.625,129.675,129.59,129.67,274900000.0
2008-11-04 18:13:00,129.665,129.74,129.665,129.71,498900000.0
2008-11-04 18:14:00,129.71,129.855,129.71,129.81,408200000.0
2008-11-04 18:15:00,129.805,129.82,129.76,129.8,270300000.0
2008-11-04 18:16:00,129.815,129.925,129.79,129.925,664900000.0
2008-11-04 18:17:00,129.925,129.955,129.825,129.885,330900000.0
2008-11-04 18:18:00,129.885,129.955,129.885,129.92,273000000.0
2008-11-04 18:19:00,129.92,129.96,129.9,129.93,341500000.0
2008-11-04 18:20:00,129.935,129.935,129.71,129.78,669400000.0
2008-11-04 18:21:00,129.785,129.885,129.755,129.84,755700000.0
2008-11-04 18:22:00,129.815,129.95,129.815,129.935,470600000.0
2008-11-04 18:23:00,129.935,130.03,129.9,130.005,495500000.0
2008-11-04 18:24:00,129.995,130.055,129.895,129.895,483800000.0
2008-11-04 18:25:00,129.885,130.01,129.86,129.86,844300000.0
2008-11-04 18:26:00,129.875,129.885,129.845,129.845,719700000.0
2008-11-04 18:27:00,129.86,129.975,129.785,129.965,642400001.0
2008-11-04 18:28:00,129.97,129.975,129.895,129.92,823800000.0
2008-11-04 18:29:00,129.93,129.945,129.805,129.81,575300000.0
2008-11-04 18:30:00,129.81,129.93,129.8,129.84,378700000.0
2008-11-04 18:31:00,129.835,130.17,129.835,130.145,417500000.0
2008-11-04 18:32:00,130.15,130.315,130.145,130.25,384600000.0
2008-11-04 18:33:00,130.25,130.43,130.24,130.415,371500000.0
2008-11-04 18:34:00,130.415,130.43,130.345,130.42,582000000.0
2008-11-04 18:35:00,130.405,130.47,130.405,130.465,1081099999.0
2008-11-04 18:36:00,130.465,130.615,130.455,130.495,663700000.0
2008-11-04 18:37:00,130.49,130.49,130.35,130.4,653600000.0
2008-11-04 18:38:00,130.4,130.48,130.4,130.48,635400000.0
2008-11-04 18:39:00,130.47,130.47,130.375,130.45,471300000.0
2008-11-04 18:40:00,130.45,130.455,130.355,130.415,410800000.0
2008-11-04 18:41:00,130.41,130.41,130.26,130.265,481900000.0
2008-11-04 18:42:00,130.265,130.295,130.22,130.27,484500000.0
2008-11-04 18:43:00,130.27,130.45,130.27,130.36,484500000.0
2008-11-04 18:44:00,130.35,130.38,130.3,130.32,462500000.0
2008-11-04 18:45:00,130.32,130.32,130.21,130.21,420400000.0
2008-11-04 18:46:00,130.215,130.25,130.175,130.215,288800000.0
2008-11-04 18:47:00,130.215,130.25,130.19,130.195,406200000.0
2008-11-04 18:48:00,130.19,130.245,130.16,130.24,287900000.0
2008-11-04 18:49:00,130.24,130.405,130.22,130.395,315900000.0
2008-11-04 18:50:00,130.4,130.53,130.39,130.49,324200000.0
2008-11-04 18:51:00,130.49,130.665,130.49,130.575,650399999.0
2008-11-04 18:52:00,130.575,130.71,130.56,130.59,522200000.0
2008-11-04 18:53:00,130.59,130.68,130.56,130.655,475700000.0
2008-11-04 18:54:00,130.655,130.675,130.515,130.66,282500001.0
2008-11-04 18:55:00,130.645,130.675,130.525,130.615,339400000.0
2008-11-04 18:56:00,130.625,130.765,130.57,130.765,447600000.0
2008-11-04 18:57:00,130.765,130.81,130.74,130.775,399700000.0
2008-11-04 18:58:00,130.77,130.83,130.75,130.83,428700000.0
2008-11-04 18:59:00,130.835,130.84,130.805,130.825,457200000.0
2008-11-04 19:00:00,130.82,130.855,130.72,130.74,533100000.0
2008-11-04 19:01:00,130.735,130.78,130.735,130.775,141700001.0
2008-11-04 19:02:00,130.77,130.865,130.77,130.845,435000001.0
2008-11-04 19:03:00,130.845,130.845,130.705,130.705,323600001.0
2008-11-04 19:04:00,130.705,130.705,130.54,130.54,399900001.0
2008-11-04 19:05:00,130.545,130.55,130.465,130.505,164700000.0
2008-11-04 19:06:00,130.51,130.525,130.415,130.465,323600000.0
2008-11-04 19:07:00,130.475,130.475,130.44,130.44,187700000.0
2008-11-04 19:08:00,130.44,130.455,130.415,130.42,231400001.0
2008-11-04 19:09:00,130.425,130.625,130.425,130.61,538500000.0
2008-11-04 19:10:00,130.61,130.61,130.49,130.52,408700001.0
2008-11-04 19:11:00,130.52,130.56,130.5,130.56,475300001.0
2008-11-04 19:12:00,130.57,130.775,130.55,130.76,721200002.0
2008-11-04 19:13:00,130.78,130.865,130.655,130.72,509900002.0
2008-11-04 19:14:00,130.725,130.83,130.705,130.82,579000001.0
2008-11-04 19:15:00,130.82,130.97,130.82,130.95,373400001.0
2008-11-04 19:16:00,130.94,130.94,130.875,130.89,224400000.0
2008-11-04 19:17:00,130.89,130.89,130.74,130.75,128200000.0
2008-11-04 19:18:00,130.755,130.81,130.68,130.72,319400000.0
2008-11-04 19:19:00,130.72,130.75,130.66,130.71,464500003.0
2008-11-04 19:20:00,130.715,130.77,130.675,130.74,849000002.0
2008-11-04 19:21:00,130.74,130.75,130.69,130.69,246200000.0
2008-11-04 19:22:00,130.69,130.77,130.685,130.76,405900000.0
2008-11-04 19:23:00,130.76,130.78,130.745,130.775,255800000.0
2008-11-04 19:24:00,130.775,130.82,130.765,130.785,236300000.0
2008-11-04 19:25:00,130.78,130.785,130.745,130.75,339600000.0
2008-11-04 19:26:00,130.75,130.76,130.71,130.71,427300000.0
2008-11-04 19:27:00,130.71,130.75,130.71,130.715,126500000.0
2008-11-04 19:28:00,130.705,130.735,130.625,130.63,244500000.0
2008-11-04 19:29:00,130.63,130.63,130.57,130.57,461300000.0
2008-11-04 19:30:00,130.57,130.575,130.415,130.43,204600000.0
2008-11-04 19:31:00,130.435,130.445,130.3,130.33,362400001.0
2008-11-04 19:32:00,130.33,130.425,130.33,130.415,211700000.0
2008-11-04 19:33:00,130.41,130.41,130.315,130.33,421300002.0
2008-11-04 19:34:00,130.335,130.37,130.33,130.34,183300001.0
2008-11-04 19:35:00,130.34,130.41,130.305,130.38,362200001.0
2008-11-04 19:36:00,130.395,130.405,130.37,130.37,223600000.0
2008-11-04 19:37:00,130.37,130.385,130.35,130.375,116700000.0
2008-11-04 19:38:00,130.36,130.36,130.305,130.34,165400000.0
2008-11-04 19:39:00,130.34,130.355,130.25,130.28,344900002.0
2008-11-04 19:40:00,130.28,130.305,130.255,130.255,144300000.0
2008-11-04 19:41:00,130.255,130.255,130.17,130.175,191200000.0
2008-11-04 19:42:00,130.18,130.21,130.12,130.135,141300000.0
2008-11-04 19:43:00,130.135,130.19,130.13,130.175,151400000.0
2008-11-04 19:44:00,130.165,130.2,130.14,130.2,101800000.0
2008-11-04 19:45:00,130.2,130.245,130.2,130.225,122700001.0
2008-11-04 19:46:00,130.23,130.305,130.225,130.3,183300000.0
2008-11-04 19:47:00,130.3,130.34,130.26,130.325,221700003.0
2008-11-04 19:48:00,130.32,130.365,130.32,130.35,204800000.0
2008-11-04 19:49:00,130.35,130.355,130.25,130.25,343700000.0
2008-11-04 19:50:00,130.25,130.25,130.155,130.17,440600001.0
2008-11-04 19:51:00,130.17,130.185,130.145,130.17,256700001.0
2008-11-04 19:52:00,130.17,130.25,130.17,130.2,357700000.0
2008-11-04 19:53:00,130.2,130.25,130.19,130.21,255300000.0
2008-11-04 19:54:00,130.21,130.24,130.17,130.17,305300001.0
2008-11-04 19:55:00,130.17,130.19,130.055,130.12,451700003.0
2008-11-04 19:56:00,130.13,130.14,130.03,130.03,322900003.0
2008-11-04 19:57:00,130.03,130.11,130.02,130.06,289000001.0
2008-11-04 19:58:00,130.06,130.06,130.02,130.06,354800000.0
2008-11-04 19:59:00,130.065,130.155,130.065,130.155,1218899992.0
2008-11-04 20:00:00,130.155,130.22,130.125,130.21,1676900033.0
2008-11-04 20:01:00,130.21,130.255,130.155,130.155,202300000.0
2008-11-04 20:02:00,130.14,130.21,130.135,130.195,468800001.0
2008-11-04 20:03:00,130.2,130.25,130.2,130.245,354800002.0
2008-11-04 20:04:00,130.245,130.25,130.215,130.23,384200001.0
2008-11-04 20:05:00,130.23,130.27,130.22,130.26,235100003.0
2008-11-04 20:06:00,130.26,130.345,130.26,130.345,326800001.0
2008-11-04 20:07:00,130.345,130.345,130.29,130.3,316000001.0
2008-11-04 20:08:00,130.305,130.325,130.295,130.295,120700000.0
2008-11-04 20:09:00,130.295,130.305,130.295,130.3,164900000.0
2008-11-04 20:10:00,130.3,130.33,130.295,130.33,108100000.0
2008-11-04 20:11:00,130.33,130.365,130.33,130.34,284900001.0
2008-11-04 20:12:00,130.34,130.34,130.12,130.22,618800001.0
2008-11-04 20:13:00,130.22,130.22,130.065,130.145,413600002.0
2008-11-04 20:14:00,130.16,130.19,130.115,130.185,355800001.0
2008-11-04 20:15:00,130.185,130.185,130.15,130.15,50100000.0
2008-11-04 20:16:00,130.11,130.17,130.08,130.17,641400001.0
2008-11-04 20:17:00,130.17,130.26,130.17,130.245,448800000.0
2008-11-04 20:18:00,130.245,130.35,130.225,130.35,655699998.0
2008-11-04 20:19:00,130.35,130.365,130.265,130.27,285600000.0
2008-11-04 20:20:00,130.27,130.3,130.24,130.285,385900000.0
2008-11-04 20:21:00,130.28,130.3,130.24,130.285,149100002.0
2008-11-04 20:22:00,130.285,130.35,130.28,130.29,209300002.0
2008-11-04 20:23:00,130.29,130.325,130.29,130.32,176900001.0
2008-11-04 20:24:00,130.325,130.345,130.28,130.31,339700002.0
2008-11-04 20:25:00,130.305,130.31,130.25,130.255,206600000.0
2008-11-04 20:26:00,130.255,130.275,130.25,130.275,146600000.0
2008-11-04 20:27:00,130.285,130.29,130.25,130.255,278000000.0
2008-11-04 20:28:00,130.255,130.28,130.25,130.265,237500001.0
2008-11-04 20:29:00,130.265,130.355,130.25,130.35,192900000.0
2008-11-04 20:30:00,130.35,130.36,130.34,130.34,65500000.0
2008-11-04 20:31:00,130.33,130.33,130.12,130.12,225300000.0
2008-11-04 20:32:00,130.12,130.145,130.05,130.05,390000002.0
2008-11-04 20:33:00,130.05,130.115,130.05,130.115,398900003.0
2008-11-04 20:34:00,130.12,130.16,130.065,130.07,554200005.0
2008-11-04 20:35:00,130.065,130.065,129.81,129.855,288900000.0
2008-11-04 20:36:00,129.85,129.87,129.805,129.83,329900001.0
2008-11-04 20:37:00,129.83,129.86,129.825,129.835,343499995.0
2008-11-04 20:38:00,129.83,129.975,129.81,129.89,396000001.0
2008-11-04 20:39:00,129.89,129.975,129.855,129.975,334500000.0
2008-11-04 20:40:00,129.975,130.04,129.97,130.04,326100000.0
2008-11-04 20:41:00,130.04,130.065,129.995,130.04,234500000.0
2008-11-04 20:42:00,130.035,130.1,130.015,130.08,414200000.0
2008-11-04 20:43:00,130.055,130.11,130.055,130.09,595399998.0
2008-11-04 20:44:00,130.095,130.1,130.045,130.05,239699999.0
2008-11-04 20:45:00,130.05,130.06,130.03,130.05,322499999.0
2008-11-04 20:46:00,130.05,130.155,130.05,130.145,164099999.0
2008-11-04 20:47:00,130.15,130.19,130.15,130.155,211500000.0
2008-11-04 20:48:00,130.155,130.16,130.1,130.115,324600001.0
2008-11-04 20:49:00,130.115,130.115,129.99,129.99,595900000.0
2008-11-04 20:50:00,129.98,129.98,129.89,129.89,319100000.0
2008-11-04 20:51:00,129.89,130.02,129.87,130.02,607600002.0
2008-11-04 20:52:00,130.02,130.21,129.975,130.16,520400000.0
2008-11-04 20:53:00,130.165,130.24,130.125,130.21,377600000.0
2008-11-04 20:54:00,130.21,130.21,130.02,130.02,489499999.0
2008-11-04 20:55:00,130.03,130.07,129.985,130.01,573400002.0
2008-11-04 20:56:00,130.01,130.1,129.99,130.09,380000000.0
2008-11-04 20:57:00,130.1,130.175,130.09,130.17,424300002.0
2008-11-04 20:58:00,130.17,130.18,130.13,130.13,626399992.0
2008-11-04 20:59:00,130.13,130.13,130.085,130.1,244300000.0
2008-11-04 21:00:00,130.07,130.07,130.01,130.03,604700002.0
2008-11-04 21:01:00,130.03,130.07,130.03,130.07,421900000.0
2008-11-04 21:02:00,130.06,130.075,129.885,129.9,406000000.0
2008-11-04 21:03:00,129.9,129.9,129.705,129.705,664500001.0
2008-11-04 21:04:00,129.715,129.715,129.635,129.66,587600001.0
2008-11-04 21:05:00,129.66,129.68,129.605,129.615,423300000.0
2008-11-04 21:06:00,129.615,129.62,129.54,129.615,443900001.0
2008-11-04 21:07:00,129.61,129.63,129.555,129.57,681900003.0
2008-11-04 21:08:00,129.58,129.61,129.435,129.59,791900000.0
2008-11-04 21:09:00,129.59,129.59,129.475,129.49,652600000.0
2008-11-04 21:10:00,129.485,129.585,129.485,129.55,509200002.0
2008-11-04 21:11:00,129.56,129.61,129.51,129.58,602500004.0
2008-11-04 21:12:00,129.58,129.59,129.55,129.59,472500005.0
2008-11-04 21:13:00,129.595,129.625,129.585,129.615,713800003.0
2008-11-04 21:14:00,129.615,129.7,129.575,129.59,519600000.0
2008-11-04 21:15:00,129.595,129.61,129.41,129.41,551700001.0
2008-11-04 21:16:00,129.405,129.51,129.4,129.51,664400000.0
2008-11-04 21:17:00,129.51,129.555,129.51,129.515,520800002.0
2008-11-04 21:18:00,129.515,129.545,129.495,129.53,270300001.0
2008-11-04 21:19:00,129.535,129.545,129.52,129.52,224300001.0
2008-11-04 21:20:00,129.52,129.53,129.45,129.47,560300003.0
2008-11-04 21:21:00,129.47,129.52,129.465,129.48,464700002.0
2008-11-04 21:22:00,129.48,129.49,129.415,129.415,383400001.0
2008-11-04 21:23:00,129.42,129.42,129.35,129.37,415700003.0
2008-11-04 21:24:00,129.37,129.47,129.37,129.385,912199998.0
2008-11-04 21:25:00,129.38,129.45,129.365,129.42,866700001.0
2008-11-04 21:26:00,129.42,129.505,129.375,129.5,529000000.0
2008-11-04 21:27:00,129.5,129.515,129.415,129.44,559800000.0
2008-11-04 21:28:00,129.455,129.52,129.455,129.515,483400000.0
2008-11-04 21:29:00,129.515,129.57,129.515,129.555,555700002.0
2008-11-04 21:30:00,129.535,129.58,129.515,129.545,357700000.0
2008-11-04 21:31:00,129.545,129.585,129.535,129.555,308400000.0
2008-11-04 21:32:00,129.555,129.555,129.415,129.44,394200000.0
2008-11-04 21:33:00,129.44,129.505,129.425,129.44,180700000.0
2008-11-04 21:34:00,129.44,129.46,129.4,129.46,293800001.0
2008-11-04 21:35:00,129.46,129.52,129.44,129.485,299000000.0
2008-11-04 21:36:00,129.48,129.48,129.385,129.385,336300000.0
2008-11-04 21:37:00,129.39,129.405,129.34,129.35,374400003.0
2008-11-04 21:38:00,129.35,129.465,129.35,129.44,432400000.0
2008-11-04 21:39:00,129.435,129.45,129.35,129.405,200199999.0
2008-11-04 21:40:00,129.405,129.5,129.405,129.49,439400002.0
2008-11-04 21:41:00,129.49,129.515,129.47,129.49,346400002.0
2008-11-04 21:42:00,129.49,129.495,129.48,129.485,173800001.0
2008-11-04 21:43:00,129.5,129.51,129.465,129.465,346000001.0
2008-11-04 21:44:00,129.465,129.485,129.435,129.455,254500001.0
2008-11-04 21:45:00,129.455,129.455,129.285,129.29,420700000.0
2008-11-04 21:46:00,129.29,129.35,129.29,129.33,379500000.0
2008-11-04 21:47:00,129.32,129.37,129.25,129.255,541400004.0
2008-11-04 21:48:00,129.255,129.255,129.21,129.21,281700000.0
2008-11-04 21:49:00,129.21,129.23,129.195,129.205,195100000.0
2008-11-04 21:50:00,129.205,129.205,129.105,129.15,280900000.0
2008-11-04 21:51:00,129.145,129.18,129.11,129.13,190400000.0
2008-11-04 21:52:00,129.13,129.17,129.115,129.125,149900001.0
2008-11-04 21:53:00,129.125,129.17,129.125,129.14,114900000.0
2008-11-04 21:54:00,129.135,129.135,129.075,129.08,212700000.0
2008-11-04 21:55:00,129.07,129.07,128.945,128.98,275000000.0
2008-11-04 21:56:00,128.985,129.01,128.94,129.0,253300000.0
2008-11-04 21:57:00,129.0,129.075,129.0,129.065,234400000.0
2008-11-04 21:58:00,129.095,129.165,129.06,129.165,360400000.0
2008-11-04 21:59:00,129.165,129.175,129.145,129.155,157700000.0
2008-11-04 22:00:00,129.16,129.18,129.045,129.045,145000000.0
2008-11-04 22:01:00,129.05,129.12,129.05,129.11,68400000.0
2008-11-04 22:02:00,129.12,129.16,129.085,129.105,120300000.0
2008-11-04 22:03:00,129.105,129.105,128.945,128.945,217600000.0
2008-11-04 22:04:00,128.94,128.955,128.91,128.955,280600000.0
2008-11-04 22:05:00,128.955,129.01,128.94,128.985,482800000.0
2008-11-04 22:06:00,128.98,129.05,128.965,129.0,369200000.0
2008-11-04 22:07:00,129.0,129.02,128.9,128.9,179800000.0
2008-11-04 22:08:00,128.905,129.04,128.905,129.04,251000000.0
2008-11-04 22:09:00,129.04,129.055,129.005,129.01,199900000.0
2008-11-04 22:10:00,129.01,129.02,128.95,128.95,197500000.0
2008-11-04 22:11:00,128.96,128.97,128.93,128.94,191600000.0
2008-11-04 22:12:00,128.935,128.995,128.915,128.94,326900000.0
2008-11-04 22:13:00,128.95,129.055,128.95,129.04,217500000.0
2008-11-04 22:14:00,129.04,129.135,129.04,129.125,118600000.0
2008-11-04 22:15:00,129.13,129.21,129.13,129.19,107700000.0
2008-11-04 22:16:00,129.19,129.2,129.11,129.165,370000000.0
2008-11-04 22:17:00,129.17,129.225,129.17,129.22,218200000.0
2008-11-04 22:18:00,129.23,129.25,129.22,129.22,226100000.0
2008-11-04 22:19:00,129.22,129.255,129.205,129.255,269700000.0
2008-11-04 22:20:00,129.26,129.275,129.215,129.265,142700000.0
2008-11-04 22:21:00,129.265,129.265,129.22,129.22,139700000.0
2008-11-04 22:22:00,129.21,129.22,129.135,129.16,183900000.0
2008-11-04 22:23:00,129.16,129.18,129.14,129.14,173200000.0
2008-11-04 22:24:00,129.14,129.24,129.12,129.23,198300000.0
2008-11-04 22:25:00,129.23,129.265,129.22,129.25,176200000.0
2008-11-04 22:26:00,129.25,129.36,129.25,129.355,119800000.0
2008-11-04 22:27:00,129.355,129.355,129.32,129.32,154500000.0
2008-11-04 22:28:00,129.325,129.35,129.32,129.325,147700000.0
2008-11-04 22:29:00,129.32,129.32,129.285,129.29,125100000.0
2008-11-04 22:30:00,129.28,129.3,129.26,129.28,156700000.0
2008-11-04 22:31:00,129.275,129.37,129.275,129.36,167800000.0
2008-11-04 22:32:00,129.37,129.505,129.355,129.505,240700000.0
2008-11-04 22:33:00,129.505,129.505,129.455,129.46,197400000.0
2008-11-04 22:34:00,129.46,129.605,129.46,129.59,432000000.0
2008-11-04 22:35:00,129.61,129.64,129.605,129.615,54500000.0
2008-11-04 22:36:00,129.62,129.64,129.59,129.6,165600000.0
2008-11-04 22:37:00,129.6,129.61,129.59,129.59,537800000.0
2008-11-04 22:38:00,129.59,129.615,129.59,129.6,332300000.0
2008-11-04 22:39:00,129.6,129.63,129.59,129.605,233100000.0
2008-11-04 22:40:00,129.59,129.72,129.59,129.71,244000000.0
2008-11-04 22:41:00,129.7,129.715,129.64,129.65,474000002.0
2008-11-04 22:42:00,129.65,129.69,129.64,129.645,250900000.0
2008-11-04 22:43:00,129.645,129.65,129.62,129.62,175500000.0
2008-11-04 22:44:00,129.62,129.62,129.515,129.59,280100000.0
2008-11-04 22:45:00,129.6,129.63,129.58,129.61,186700000.0
2008-11-04 22:46:00,129.61,129.7,129.595,129.69,335400000.0
2008-11-04 22:47:00,129.69,129.71,129.645,129.685,393499999.0
2008-11-04 22:48:00,129.685,129.76,129.66,129.745,334900000.0
2008-11-04 22:49:00,129.75,129.75,129.705,129.725,213300000.0
2008-11-04 22:50:00,129.72,129.73,129.6,129.655,339300000.0
2008-11-04 22:51:00,129.655,129.675,129.615,129.66,200700000.0
2008-11-04 22:52:00,129.665,129.7,129.65,129.65,238900005.0
2008-11-04 22:53:00,129.65,129.66,129.56,129.57,642300002.0
2008-11-04 22:54:00,129.57,129.65,129.55,129.61,212600000.0
2008-11-04 22:55:00,129.61,129.665,129.57,129.63,367400000.0
2008-11-04 22:56:00,129.645,129.665,129.58,129.665,452100004.0
2008-11-04 22:57:00,129.665,129.695,129.645,129.69,289800000.0
2008-11-04 22:58:00,129.69,129.72,129.69,129.715,169300000.0
2008-11-04 22:59:00,129.73,129.76,129.67,129.675,514800000.0
2008-11-04 23:00:00,129.675,129.69,129.61,129.62,258800000.0
2008-11-04 23:01:00,129.615,129.645,129.61,129.64,57400000.0
2008-11-04 23:02:00,129.645,129.69,129.64,129.69,83600000.0
2008-11-04 23:03:00,129.69,129.695,129.675,129.675,78600000.0
2008-11-04 23:04:00,129.65,129.74,129.645,129.74,210600000.0
2008-11-04 23:05:00,129.74,129.755,129.7,129.7,232000002.0
2008-11-04 23:06:00,129.71,129.71,129.685,129.69,140500000.0
2008-11-04 23:07:00,129.69,129.715,129.685,129.715,77300000.0
2008-11-04 23:08:00,129.715,129.74,129.7,129.72,220200000.0
2008-11-04 23:09:00,129.72,129.765,129.72,129.76,172200000.0
2008-11-04 23:10:00,129.755,129.79,129.745,129.79,128700000.0
2008-11-04 23:11:00,129.795,129.8,129.745,129.76,120700000.0
2008-11-04 23:12:00,129.76,129.76,129.76,129.76,45800000.0
2008-11-04 23:13:00,129.76,129.77,129.76,129.76,97000000.0
2008-11-04 23:14:00,129.76,129.8,129.735,129.78,126000000.0
2008-11-04 23:15:00,129.78,129.78,129.72,129.72,152400000.0
2008-11-04 23:16:00,129.72,129.745,129.71,129.74,111000000.0
2008-11-04 23:17:00,129.74,129.79,129.73,129.78,132800000.0
2008-11-04 23:18:00,129.78,129.955,129.775,129.87,648700000.0
2008-11-04 23:19:00,129.88,129.94,129.82,129.925,249300000.0
2008-11-04 23:20:00,129.93,129.99,129.905,129.975,329300000.0
2008-11-04 23:21:00,129.965,129.98,129.95,129.97,226100000.0
2008-11-04 23:22:00,129.98,129.98,129.95,129.96,160100000.0
2008-11-04 23:23:00,129.96,129.965,129.94,129.94,110600000.0
2008-11-04 23:24:00,129.94,129.945,129.92,129.92,177800000.0
2008-11-04 23:25:00,129.92,129.945,129.9,129.94,168800001.0
2008-11-04 23:26:00,129.92,129.93,129.875,129.88,674000001.0
2008-11-04 23:27:00,129.88,129.905,129.86,129.875,283699999.0
2008-11-04 23:28:00,129.875,129.94,129.87,129.93,153000000.0
2008-11-04 23:29:00,129.94,129.94,129.78,129.855,594800000.0
2008-11-04 23:30:00,129.87,129.87,129.78,129.78,395300000.0
2008-11-04 23:31:00,129.78,129.8,129.71,129.75,359900000.0
2008-11-04 23:32:00,129.75,129.75,129.64,129.645,282900000.0
2008-11-04 23:33:00,129.64,129.645,129.54,129.59,291000000.0
2008-11-04 23:34:00,129.6,129.61,129.46,129.47,338400000.0
2008-11-04 23:35:00,129.47,129.52,129.41,129.41,221000000.0
2008-11-04 23:36:00,129.41,129.42,129.335,129.37,352500000.0
2008-11-04 23:37:00,129.37,129.37,129.285,129.3,144400000.0
2008-11-04 23:38:00,129.3,129.33,129.24,129.265,527800000.0
2008-11-04 23:39:00,129.285,129.3,129.265,129.3,299300000.0
2008-11-04 23:40:00,129.305,129.31,129.27,129.28,201300001.0
2008-11-04 23:41:00,129.28,129.35,129.27,129.32,335700000.0
2008-11-04 23:42:00,129.33,129.43,129.33,129.43,270400000.0
2008-11-04 23:43:00,129.425,129.49,129.42,129.455,252600000.0
2008-11-04 23:44:00,129.46,129.49,129.45,129.47,168100000.0
2008-11-04 23:45:00,129.47,129.495,129.45,129.45,797600019.0
2008-11-04 23:46:00,129.45,129.45,129.36,129.38,325100002.0
2008-11-04 23:47:00,129.38,129.38,129.315,129.33,213300000.0
2008-11-04 23:48:00,129.335,129.38,129.33,129.38,147200000.0
2008-11-04 23:49:00,129.38,129.42,129.36,129.4,88500000.0
2008-11-04 23:50:00,129.4,129.41,129.395,129.395,26500000.0
2008-11-04 23:51:00,129.4,129.425,129.39,129.41,186800000.0
2008-11-04 23:52:00,129.41,129.41,129.39,129.39,348000000.0
2008-11-04 23:53:00,129.39,129.39,129.39,129.39,330300000.0
2008-11-04 23:54:00,129.39,129.39,129.35,129.365,276000000.0
2008-11-04 23:55:00,129.38,129.41,129.38,129.4,133100000.0
2008-11-04 23:56:00,129.405,129.41,129.385,129.4,160800000.0
2008-11-04 23:57:00,129.4,129.4,129.37,129.38,131800000.0
2008-11-04 23:58:00,129.38,129.4,129.37,129.38,202800000.0
2008-11-04 23:59:00,129.38,129.45,129.38,129.42,240500000.0
2008-11-05 00:00:00,129.42,129.47,129.375,129.43,184800000.0
2008-11-05 00:01:00,129.435,129.475,129.4,129.43,219300000.0
2008-11-05 00:02:00,129.44,129.45,129.395,129.425,93900000.0
2008-11-05 00:03:00,129.43,129.44,129.4,129.41,165300000.0
2008-11-05 00:04:00,129.425,129.425,129.36,129.375,78300000.0
2008-11-05 00:05:00,129.395,129.42,129.365,129.365,70200000.0
2008-11-05 00:06:00,129.38,129.38,129.37,129.37,3300000.0
2008-11-05 00:07:00,129.37,129.45,129.37,129.43,78900000.0
2008-11-05 00:08:00,129.435,129.44,129.38,129.41,129000000.0
2008-11-05 00:09:00,129.41,129.41,129.4,129.4,38700000.0
2008-11-05 00:10:00,129.4,129.42,129.375,129.41,252900000.0
2008-11-05 00:11:00,129.4,129.41,129.4,129.4,24300000.0
2008-11-05 00:12:00,129.41,129.435,129.405,129.435,47100000.0
2008-11-05 00:13:00,129.455,129.47,129.445,129.46,82800000.0
2008-11-05 00:14:00,129.435,129.47,129.435,129.47,60900000.0
2008-11-05 00:15:00,129.47,129.52,129.46,129.495,67500000.0
2008-11-05 00:16:00,129.51,129.56,129.5,129.5,215700000.0
2008-11-05 00:17:00,129.535,129.58,129.535,129.58,128700000.0
2008-11-05 00:18:00,129.57,129.67,129.56,129.63,300300000.0
2008-11-05 00:19:00,129.62,129.71,129.62,129.71,208800000.0
2008-11-05 00:20:00,129.72,129.775,129.685,129.75,372700000.0
2008-11-05 00:21:00,129.77,129.79,129.74,129.77,351800000.0
2008-11-05 00:22:00,129.775,129.795,129.76,129.76,202300000.0
2008-11-05 00:23:00,129.765,129.83,129.765,129.83,230400000.0
2008-11-05 00:24:00,129.82,129.875,129.795,129.85,218400000.0
2008-11-05 00:25:00,129.845,129.85,129.84,129.85,75600000.0
2008-11-05 00:26:00,129.85,129.87,129.79,129.79,233500000.0
2008-11-05 00:27:00,129.79,129.79,129.71,129.71,265800000.0
2008-11-05 00:28:00,129.73,129.8,129.7,129.79,178500000.0
2008-11-05 00:29:00,129.78,129.795,129.645,129.79,280500000.0
2008-11-05 00:30:00,129.79,129.795,129.76,129.76,86700000.0
2008-11-05 00:31:00,129.76,129.76,129.61,129.63,461700000.0
2008-11-05 00:32:00,129.645,129.65,129.61,129.61,110100000.0
2008-11-05 00:33:00,129.605,129.61,129.59,129.6,109800000.0
2008-11-05 00:34:00,129.59,129.59,129.58,129.58,107700000.0
2008-11-05 00:35:00,129.57,129.57,129.495,129.56,464500000.0
2008-11-05 00:36:00,129.52,129.56,129.52,129.56,252900000.0
2008-11-05 00:37:00,129.56,129.57,129.56,129.57,138900000.0
2008-11-05 00:38:00,129.57,129.64,129.57,129.63,194700000.0
2008-11-05 00:39:00,129.63,129.64,129.605,129.61,112200000.0
2008-11-05 00:40:00,129.61,129.665,129.6,129.665,98900000.0
2008-11-05 00:41:00,129.665,129.72,129.66,129.72,114300000.0
2008-11-05 00:42:00,129.72,129.75,129.71,129.75,59000000.0
2008-11-05 00:43:00,129.75,129.76,129.72,129.75,73500000.0
2008-11-05 00:44:00,129.75,129.75,129.7,129.71,105900000.0
2008-11-05 00:45:00,129.58,129.63,129.58,129.63,124900000.0
2008-11-05 00:46:00,129.71,129.765,129.705,129.71,124900000.0
2008-11-05 00:47:00,129.635,129.74,129.615,129.665,159400000.0
2008-11-05 00:48:00,129.69,129.74,129.555,129.56,220200000.0
2008-11-05 00:49:00,129.585,129.71,129.585,129.64,267300000.0
2008-11-05 00:50:00,129.64,129.7,129.64,129.685,167500000.0
2008-11-05 00:51:00,129.685,129.685,129.625,129.65,111200000.0
2008-11-05 00:52:00,129.65,129.7,129.625,129.65,254000000.0
2008-11-05 00:53:00,129.65,129.7,129.64,129.7,142600000.0
2008-11-05 00:54:00,129.71,129.71,129.645,129.66,70700000.0
2008-11-05 00:55:00,129.67,129.695,129.615,129.63,67100000.0
2008-11-05 00:56:00,129.63,129.65,129.615,129.62,60600000.0
2008-11-05 00:57:00,129.63,129.65,129.63,129.65,52800000.0
2008-11-05 00:58:00,129.645,129.65,129.64,129.64,48600000.0
2008-11-05 00:59:00,129.64,129.65,129.63,129.65,51300000.0
2008-11-05 01:00:00,129.65,129.675,129.64,129.65,131100000.0
2008-11-05 01:01:00,129.65,129.66,129.64,129.65,138000000.0
2008-11-05 01:02:00,129.655,129.67,129.645,129.645,162400000.0
2008-11-05 01:03:00,129.645,129.675,129.63,129.645,357300000.0
2008-11-05 01:04:00,129.645,129.675,129.645,129.645,110100000.0
2008-11-05 01:05:00,129.66,129.755,129.65,129.75,298100000.0
2008-11-05 01:06:00,129.755,129.81,129.755,129.805,274500000.0
2008-11-05 01:07:00,129.81,129.89,129.78,129.88,351800000.0
2008-11-05 01:08:00,129.885,129.905,129.88,129.905,115000000.0
2008-11-05 01:09:00,129.91,129.985,129.905,129.985,265600000.0
2008-11-05 01:10:00,129.975,129.985,129.97,129.97,58300000.0
2008-11-05 01:11:00,129.97,130.07,129.97,130.04,344700000.0
2008-11-05 01:12:00,130.04,130.05,129.985,129.99,178700000.0
2008-11-05 01:13:00,129.995,130.015,129.99,130.01,96000000.0
2008-11-05 01:14:00,128.97,129.02,128.96,129.0,284900000.0
2008-11-05 01:15:00,130.015,130.12,130.015,130.06,284900000.0
2008-11-05 01:16:00,130.08,130.175,130.075,130.16,268300000.0
2008-11-05 01:17:00,130.16,130.16,130.1,130.13,109500000.0
2008-11-05 01:18:00,130.125,130.13,130.1,130.1,158200000.0
2008-11-05 01:19:00,130.055,130.115,130.02,130.045,280600000.0
2008-11-05 01:20:00,130.04,130.04,130.015,130.02,96000000.0
2008-11-05 01:21:00,130.015,130.02,129.94,130.0,162000000.0
2008-11-05 01:22:00,130.0,130.0,129.93,129.935,135700000.0
2008-11-05 01:23:00,129.94,129.975,129.925,129.94,154500000.0
2008-11-05 01:24:00,129.935,129.935,129.925,129.925,72000000.0
2008-11-05 01:25:00,129.925,129.925,129.85,129.85,183100001.0
2008-11-05 01:26:00,129.855,129.89,129.85,129.88,106000000.0
2008-11-05 01:27:00,129.885,129.935,129.82,129.825,359200000.0
2008-11-05 01:28:00,129.825,129.84,129.79,129.795,273000000.0
2008-11-05 01:29:00,129.79,129.835,129.77,129.78,580800000.0
2008-11-05 01:30:00,129.795,129.795,129.74,129.77,366000003.0
2008-11-05 01:31:00,129.785,129.8,129.7,129.76,200200000.0
2008-11-05 01:32:00,129.755,129.84,129.745,129.815,205900000.0
2008-11-05 01:33:00,129.81,129.88,129.75,129.88,466100000.0
2008-11-05 01:34:00,129.89,129.91,129.88,129.895,116700000.0
2008-11-05 01:35:00,129.9,129.945,129.9,129.945,87100000.0
2008-11-05 01:36:00,129.94,129.945,129.895,129.91,92800000.0
2008-11-05 01:37:00,129.905,129.915,129.87,129.87,262300000.0
2008-11-05 01:38:00,129.87,129.875,129.74,129.74,403200000.0
2008-11-05 01:39:00,129.74,129.745,129.705,129.73,393800000.0
2008-11-05 01:40:00,129.73,129.83,129.71,129.71,661799999.0
2008-11-05 01:41:00,129.71,129.725,129.675,129.69,325200000.0
2008-11-05 01:42:00,129.705,129.72,129.69,129.71,295100000.0
2008-11-05 01:43:00,129.71,129.715,129.635,129.64,407900000.0
2008-11-05 01:44:00,129.64,129.65,129.58,129.58,274600000.0
2008-11-05 01:45:00,129.58,129.605,129.57,129.605,400400000.0
2008-11-05 01:46:00,129.61,129.64,129.58,129.58,376700000.0
2008-11-05 01:47:00,129.58,129.595,129.56,129.575,261100000.0
2008-11-05 01:48:00,129.58,129.595,129.545,129.57,451900000.0
2008-11-05 01:49:00,129.57,129.57,129.485,129.52,278400000.0
2008-11-05 01:50:00,129.515,129.52,129.455,129.495,370500000.0
2008-11-05 01:51:00,129.49,129.5,129.465,129.49,173200000.0
2008-11-05 01:52:00,129.505,129.515,129.485,129.51,130500000.0
2008-11-05 01:53:00,129.505,129.55,129.505,129.55,156000000.0
2008-11-05 01:54:00,129.55,129.57,129.475,129.545,583300000.0
2008-11-05 01:55:00,129.54,129.57,129.53,129.55,92400000.0
2008-11-05 01:56:00,129.565,129.58,129.495,129.53,177600000.0
2008-11-05 01:57:00,129.54,129.585,129.54,129.56,122800000.0
2008-11-05 01:58:00,129.56,129.58,129.525,129.545,117400000.0
2008-11-05 01:59:00,129.555,129.57,129.5,129.52,335900000.0
2008-11-05 02:00:00,129.52,129.53,129.49,129.495,240700000.0
2008-11-05 02:01:00,129.495,129.495,129.45,129.475,286600000.0
2008-11-05 02:02:00,129.475,129.495,129.475,129.485,343800000.0
2008-11-05 02:03:00,129.49,129.515,129.475,129.5,247800000.0
2008-11-05 02:04:00,129.51,129.51,129.39,129.39,301200000.0
2008-11-05 02:05:00,129.39,129.405,129.23,129.305,399700000.0
2008-11-05 02:06:00,129.31,129.335,129.265,129.305,191000000.0
2008-11-05 02:07:00,129.31,129.33,129.29,129.29,511400000.0
2008-11-05 02:08:00,129.29,129.325,129.265,129.295,194800000.0
2008-11-05 02:09:00,129.295,129.295,129.155,129.18,416500000.0
2008-11-05 02:10:00,129.175,129.185,129.04,129.06,370500000.0
2008-11-05 02:11:00,129.035,129.065,128.99,129.045,339000000.0
2008-11-05 02:12:00,129.04,129.04,128.91,128.92,372500000.0
2008-11-05 02:13:00,128.92,128.94,128.825,128.915,275500000.0
2008-11-05 02:14:00,128.925,129.01,128.925,128.99,350199997.0
2008-11-05 02:15:00,128.99,129.01,128.845,128.845,751099999.0
2008-11-05 02:16:00,128.87,128.88,128.67,128.695,270600000.0
2008-11-05 02:17:00,128.71,128.8,128.695,128.79,386800000.0
2008-11-05 02:18:00,128.785,128.795,128.78,128.79,225100000.0
2008-11-05 02:19:00,128.79,128.845,128.775,128.8,433800000.0
2008-11-05 02:20:00,128.8,128.8,128.68,128.705,553000000.0
2008-11-05 02:21:00,128.705,128.715,128.7,128.71,450800000.0
2008-11-05 02:22:00,128.71,128.74,128.69,128.71,398400000.0
2008-11-05 02:23:00,128.715,128.725,128.67,128.685,351900000.0
2008-11-05 02:24:00,128.685,128.725,128.58,128.66,813000000.0
2008-11-05 02:25:00,128.66,128.74,128.65,128.71,316700000.0
2008-11-05 02:26:00,128.71,128.75,128.655,128.67,182800000.0
2008-11-05 02:27:00,128.66,128.66,128.535,128.55,544300000.0
2008-11-05 02:28:00,128.55,128.555,128.51,128.555,462200000.0
2008-11-05 02:29:00,128.56,128.575,128.515,128.535,464500000.0
2008-11-05 02:30:00,128.54,128.6,128.52,128.525,327800000.0
2008-11-05 02:31:00,128.53,128.645,128.53,128.61,410300000.0
2008-11-05 02:32:00,128.62,128.655,128.575,128.595,566099999.0
2008-11-05 02:33:00,128.6,128.66,128.6,128.645,415300000.0
2008-11-05 02:34:00,128.65,128.725,128.64,128.72,403500000.0
2008-11-05 02:35:00,128.72,128.81,128.7,128.81,416000000.0
2008-11-05 02:36:00,128.81,128.845,128.795,128.83,260900000.0
2008-11-05 02:37:00,128.83,128.915,128.795,128.835,615400000.0
2008-11-05 02:38:00,128.84,128.92,128.805,128.91,199500000.0
2008-11-05 02:39:00,128.91,129.02,128.91,129.01,332100000.0
2008-11-05 02:40:00,129.01,129.02,128.99,129.01,367200000.0
2008-11-05 02:41:00,129.01,129.14,129.0,129.11,185900000.0
2008-11-05 02:42:00,129.085,129.2,129.08,129.155,365300000.0
2008-11-05 02:43:00,129.155,129.23,129.125,129.23,308800000.0
2008-11-05 02:44:00,129.23,129.24,129.12,129.14,246200000.0
2008-11-05 02:45:00,129.135,129.34,129.13,129.315,304600000.0
2008-11-05 02:46:00,129.315,129.37,129.27,129.34,594600002.0
2008-11-05 02:47:00,129.34,129.34,129.255,129.29,502800000.0
2008-11-05 02:48:00,129.275,129.29,129.24,129.25,230800000.0
2008-11-05 02:49:00,129.25,129.25,129.15,129.16,320600000.0
2008-11-05 02:50:00,129.165,129.2,129.14,129.15,235800000.0
2008-11-05 02:51:00,129.15,129.15,128.995,129.02,313200000.0
2008-11-05 02:52:00,128.995,129.0,128.94,128.995,439200000.0
2008-11-05 02:53:00,128.995,129.14,128.995,129.14,743800000.0
2008-11-05 02:54:00,129.13,129.225,129.125,129.21,632000000.0
2008-11-05 02:55:00,129.215,129.215,129.14,129.175,504400000.0
2008-11-05 02:56:00,129.175,129.18,129.1,129.105,677200000.0
2008-11-05 02:57:00,129.105,129.125,129.08,129.11,361600000.0
2008-11-05 02:58:00,129.11,129.11,129.075,129.085,369200000.0
2008-11-05 02:59:00,129.08,129.1,129.005,129.1,333100000.0
2008-11-05 03:00:00,129.085,129.135,129.04,129.12,486600000.0
2008-11-05 03:01:00,129.13,129.185,129.11,129.175,75000000.0
2008-11-05 03:02:00,129.175,129.185,129.08,129.105,136000000.0
2008-11-05 03:03:00,129.1,129.29,129.1,129.28,478800000.0
2008-11-05 03:04:00,129.28,129.285,129.18,129.2,171600000.0
2008-11-05 03:05:00,129.2,129.2,129.12,129.135,311800000.0
2008-11-05 03:06:00,129.135,129.135,129.015,129.025,288400000.0
2008-11-05 03:07:00,129.025,129.025,128.935,128.96,147800000.0
2008-11-05 03:08:00,128.965,128.965,128.925,128.94,179600000.0
2008-11-05 03:09:00,128.94,128.95,128.895,128.9,181600000.0
2008-11-05 03:10:00,128.9,128.905,128.81,128.81,233400000.0
2008-11-05 03:11:00,128.81,128.81,128.59,128.62,638000000.0
2008-11-05 03:12:00,128.61,128.7,128.595,128.7,454600000.0
2008-11-05 03:13:00,128.685,128.745,128.68,128.74,207400000.0
2008-11-05 03:14:00,128.73,128.745,128.6,128.605,583200000.0
2008-11-05 03:15:00,128.6,128.81,128.595,128.81,426000000.0
2008-11-05 03:16:00,128.82,128.82,128.775,128.795,213200000.0
2008-11-05 03:17:00,128.79,128.87,128.785,128.87,189400000.0
2008-11-05 03:18:00,128.87,128.905,128.77,128.78,485599999.0
2008-11-05 03:19:00,128.785,128.805,128.76,128.76,302100000.0
2008-11-05 03:20:00,128.76,128.76,128.555,128.575,319600000.0
2008-11-05 03:21:00,128.565,128.615,128.53,128.53,725100000.0
2008-11-05 03:22:00,128.53,128.55,128.375,128.38,443745000.0
2008-11-05 03:23:00,128.38,128.54,128.375,128.51,710800000.0
2008-11-05 03:24:00,128.51,128.53,128.45,128.505,687100000.0
2008-11-05 03:25:00,128.525,128.77,128.515,128.77,575600000.0
2008-11-05 03:26:00,128.77,128.955,128.745,128.775,707300000.0
2008-11-05 03:27:00,128.775,128.78,128.725,128.74,442300001.0
2008-11-05 03:28:00,128.74,128.75,128.685,128.74,513200000.0
2008-11-05 03:29:00,128.74,128.74,128.645,128.67,549800000.0
2008-11-05 03:30:00,128.665,128.69,128.635,128.65,460500000.0
2008-11-05 03:31:00,128.645,128.645,128.58,128.58,302200001.0
2008-11-05 03:32:00,128.58,128.58,128.51,128.545,405000000.0
2008-11-05 03:33:00,128.54,128.57,128.54,128.57,174800000.0
2008-11-05 03:34:00,128.575,128.595,128.565,128.585,176400000.0
2008-11-05 03:35:00,128.6,128.785,128.585,128.77,716400000.0
2008-11-05 03:36:00,128.76,128.77,128.685,128.695,424200000.0
2008-11-05 03:37:00,128.7,128.7,128.61,128.64,435600000.0
2008-11-05 03:38:00,128.64,128.65,128.55,128.565,489100000.0
2008-11-05 03:39:00,128.565,128.655,128.565,128.595,560500000.0
2008-11-05 03:40:00,128.6,128.6,128.56,128.58,218900000.0
2008-11-05 03:41:00,128.58,128.64,128.57,128.62,250700000.0
2008-11-05 03:42:00,128.625,128.66,128.62,128.63,316700000.0
2008-11-05 03:43:00,128.63,128.635,128.585,128.605,568900000.0
2008-11-05 03:44:00,128.605,128.675,128.595,128.64,647800000.0
2008-11-05 03:45:00,128.635,128.64,128.575,128.575,427900000.0
2008-11-05 03:46:00,128.58,128.64,128.56,128.57,675600000.0
2008-11-05 03:47:00,128.57,128.61,128.56,128.6,376900000.0
2008-11-05 03:48:00,128.6,128.71,128.6,128.705,336100000.0
2008-11-05 03:49:00,128.705,128.735,128.705,128.725,522600000.0
2008-11-05 03:50:00,128.725,128.85,128.71,128.825,645600000.0
2008-11-05 03:51:00,128.835,128.855,128.79,128.8,576000000.0
2008-11-05 03:52:00,128.815,128.875,128.81,128.87,260400000.0
2008-11-05 03:53:00,128.87,128.91,128.87,128.895,303200000.0
2008-11-05 03:54:00,128.9,128.9,128.775,128.8,557400000.0
2008-11-05 03:55:00,128.795,128.805,128.705,128.71,765600000.0
2008-11-05 03:56:00,128.715,128.78,128.705,128.78,636100000.0
2008-11-05 03:57:00,128.785,128.82,128.76,128.795,743000000.0
2008-11-05 03:58:00,128.795,128.795,128.72,128.72,442600000.0
2008-11-05 03:59:00,128.72,128.73,128.7,128.715,530000000.0
2008-11-05 04:00:00,128.715,128.745,128.685,128.705,456000000.0
2008-11-05 04:01:00,128.705,128.71,128.685,128.7,624600000.0
2008-11-05 04:02:00,128.7,128.73,128.655,128.675,731700000.0
2008-11-05 04:03:00,128.67,128.765,128.67,128.76,672400000.0
2008-11-05 04:04:00,128.76,128.86,128.75,128.8,550000000.0
2008-11-05 04:05:00,128.8,128.805,128.765,128.765,523000000.0
2008-11-05 04:06:00,128.765,128.765,128.71,128.75,617600000.0
2008-11-05 04:07:00,128.75,128.75,128.72,128.73,531000000.0
2008-11-05 04:08:00,128.73,128.79,128.73,128.77,552400000.0
2008-11-05 04:09:00,128.765,128.765,128.685,128.71,401200000.0
2008-11-05 04:10:00,128.71,128.74,128.705,128.715,464900000.0
2008-11-05 04:11:00,128.715,128.725,128.68,128.685,426000000.0
2008-11-05 04:12:00,128.68,128.81,128.655,128.805,637700000.0
2008-11-05 04:13:00,128.795,128.81,128.78,128.8,282600000.0
2008-11-05 04:14:00,128.8,128.93,128.79,128.895,502900000.0
2008-11-05 04:15:00,128.89,128.91,128.785,128.88,614000000.0
2008-11-05 04:16:00,128.875,128.875,128.795,128.835,453400000.0
2008-11-05 04:17:00,128.835,128.84,128.8,128.84,795600000.0
2008-11-05 04:18:00,128.84,128.91,128.835,128.895,548800000.0
2008-11-05 04:19:00,128.895,128.895,128.855,128.88,380800000.0
2008-11-05 04:20:00,128.875,128.88,128.84,128.84,520000000.0
2008-11-05 04:21:00,128.84,128.86,128.795,128.825,256400000.0
2008-11-05 04:22:00,128.82,128.82,128.75,128.77,379200000.0
2008-11-05 04:23:00,128.775,128.775,128.685,128.75,477700000.0
2008-11-05 04:24:00,128.75,128.79,128.735,128.79,526400000.0
2008-11-05 04:25:00,128.795,128.85,128.795,128.825,614000000.0
2008-11-05 04:26:00,128.825,128.845,128.805,128.81,981900000.0
2008-11-05 04:27:00,128.8,128.825,128.76,128.825,1026000000.0
2008-11-05 04:28:00,128.83,128.875,128.83,128.87,319900000.0
2008-11-05 04:29:00,128.87,128.93,128.865,128.88,311900000.0
2008-11-05 04:30:00,128.89,128.905,128.825,128.865,426400000.0
2008-11-05 04:31:00,128.86,128.875,128.85,128.865,316200000.0
2008-11-05 04:32:00,128.865,128.905,128.86,128.9,697400000.0
2008-11-05 04:33:00,128.9,129.05,128.89,129.04,446000000.0
2008-11-05 04:34:00,129.035,129.14,129.03,129.11,828600002.0
2008-11-05 04:35:00,129.105,129.17,129.06,129.17,434600000.0
2008-11-05 04:36:00,129.18,129.225,129.155,129.18,693600000.0
2008-11-05 04:37:00,129.18,129.22,129.155,129.22,414400000.0
2008-11-05 04:38:00,129.22,129.435,129.22,129.415,708200000.0
2008-11-05 04:39:00,129.41,129.41,129.325,129.345,551000000.0
2008-11-05 04:40:00,129.34,129.365,129.33,129.345,326900000.0
2008-11-05 04:41:00,129.35,129.375,129.35,129.375,87600000.0
2008-11-05 04:42:00,129.37,129.465,129.34,129.455,688200000.0
2008-11-05 04:43:00,129.45,129.45,129.33,129.345,513600000.0
2008-11-05 04:44:00,129.345,129.365,129.3,129.31,500200000.0
2008-11-05 04:45:00,129.29,129.335,129.255,129.315,565000000.0
2008-11-05 04:46:00,129.315,129.315,129.245,129.315,466800000.0
2008-11-05 04:47:00,129.32,129.325,129.195,129.21,616500000.0
2008-11-05 04:48:00,129.21,129.21,129.11,129.115,864500001.0
2008-11-05 04:49:00,129.115,129.115,129.075,129.085,685300001.0
2008-11-05 04:50:00,129.09,129.11,129.08,129.1,376700001.0
2008-11-05 04:51:00,129.09,129.095,128.89,128.89,935699999.0
2008-11-05 04:52:00,128.88,128.88,128.825,128.845,838500003.0
2008-11-05 04:53:00,128.855,128.88,128.72,128.85,756400000.0
2008-11-05 04:54:00,128.845,128.885,128.835,128.865,625400000.0
2008-11-05 04:55:00,128.865,128.965,128.865,128.945,633600000.0
2008-11-05 04:56:00,128.945,128.96,128.9,128.905,526800000.0
2008-11-05 04:57:00,128.905,128.935,128.9,128.935,146700000.0
2008-11-05 04:58:00,128.935,128.97,128.935,128.945,248600000.0
2008-11-05 04:59:00,128.945,128.985,128.945,128.965,731400000.0
2008-11-05 05:00:00,128.97,128.98,128.83,128.85,667200000.0
2008-11-05 05:01:00,128.85,128.985,128.85,128.955,373600000.0
2008-11-05 05:02:00,128.945,128.95,128.93,128.935,192600000.0
2008-11-05 05:03:00,128.95,128.95,128.92,128.94,292600000.0
2008-11-05 05:04:00,128.94,129.025,128.94,129.01,508700000.0
2008-11-05 05:05:00,129.01,129.025,129.01,129.025,257400000.0
2008-11-05 05:06:00,129.025,129.08,129.025,129.065,417400000.0
2008-11-05 05:07:00,129.07,129.07,129.01,129.03,249200000.0
2008-11-05 05:08:00,129.03,129.05,129.0,129.04,304800000.0
2008-11-05 05:09:00,129.035,129.08,129.025,129.06,330400000.0
2008-11-05 05:10:00,129.06,129.085,129.02,129.08,612100000.0
2008-11-05 05:11:00,129.08,129.12,129.07,129.1,553000000.0
2008-11-05 05:12:00,129.1,129.14,129.085,129.14,430400000.0
2008-11-05 05:13:00,129.135,129.24,129.135,129.23,503900000.0
2008-11-05 05:14:00,129.23,129.335,129.205,129.325,667300000.0
2008-11-05 05:15:00,129.33,129.42,129.31,129.38,761800000.0
2008-11-05 05:16:00,129.39,129.39,129.33,129.33,557500000.0
2008-11-05 05:17:00,129.335,129.335,129.32,129.325,140600000.0
2008-11-05 05:18:00,129.32,129.35,129.3,129.32,232000000.0
2008-11-05 05:19:00,129.32,129.325,129.25,129.27,717200001.0
2008-11-05 05:20:00,129.27,129.295,129.26,129.27,364600000.0
2008-11-05 05:21:00,129.265,129.265,129.245,129.245,177200000.0
2008-11-05 05:22:00,129.245,129.245,129.215,129.225,196400000.0
2008-11-05 05:23:00,129.225,129.275,129.215,129.27,314000000.0
2008-11-05 05:24:00,129.265,129.3,129.265,129.3,78000000.0
2008-11-05 05:25:00,129.295,129.34,129.26,129.34,540200001.0
2008-11-05 05:26:00,129.33,129.36,129.305,129.33,571300000.0
2008-11-05 05:27:00,129.325,129.33,129.31,129.32,173600000.0
2008-11-05 05:28:00,129.31,129.37,129.31,129.35,121000000.0
2008-11-05 05:29:00,129.36,129.365,129.315,129.315,506600000.0
2008-11-05 05:30:00,129.315,129.32,129.305,129.315,150100000.0
2008-11-05 05:31:00,129.315,129.335,129.31,129.32,96200000.0
2008-11-05 05:32:00,129.31,129.31,129.285,129.29,227800000.0
2008-11-05 05:33:00,129.275,129.305,129.25,129.26,362300000.0
2008-11-05 05:34:00,129.265,129.27,129.245,129.27,204900000.0
2008-11-05 05:35:00,129.26,129.26,129.225,129.235,276800000.0
2008-11-05 05:36:00,129.235,129.235,129.13,129.13,448200000.0
2008-11-05 05:37:00,129.12,129.125,128.99,129.03,534200000.0
2008-11-05 05:38:00,129.035,129.07,129.015,129.05,298300000.0
2008-11-05 05:39:00,129.045,129.045,129.0,129.015,658500000.0
2008-11-05 05:40:00,129.015,129.015,128.915,128.975,488900000.0
2008-11-05 05:41:00,128.965,129.0,128.925,129.0,204800000.0
2008-11-05 05:42:00,128.985,129.095,128.985,129.055,378900000.0
2008-11-05 05:43:00,129.065,129.085,129.065,129.08,87300000.0
2008-11-05 05:44:00,129.08,129.08,129.055,129.065,109900000.0
2008-11-05 05:45:00,129.07,129.08,129.065,129.065,247500000.0
2008-11-05 05:46:00,129.065,129.065,129.045,129.045,199900000.0
2008-11-05 05:47:00,129.05,129.055,129.035,129.04,171900000.0
2008-11-05 05:48:00,129.035,129.065,129.025,129.035,272500000.0
2008-11-05 05:49:00,129.03,129.06,129.03,129.06,141700000.0
2008-11-05 05:50:00,129.055,129.055,129.02,129.04,222900000.0
2008-11-05 05:51:00,129.04,129.055,129.04,129.045,151900000.0
2008-11-05 05:52:00,129.045,129.09,129.04,129.09,176400000.0
2008-11-05 05:53:00,129.09,129.115,129.09,129.115,258400000.0
2008-11-05 05:54:00,129.115,129.145,129.105,129.13,526500000.0
2008-11-05 05:55:00,129.14,129.145,129.12,129.13,255700000.0
2008-11-05 05:56:00,129.135,129.235,129.105,129.235,388400000.0
2008-11-05 05:57:00,129.25,129.36,129.25,129.315,490500000.0
2008-11-05 05:58:00,129.31,129.31,129.21,129.275,687400000.0
2008-11-05 05:59:00,129.29,129.31,129.215,129.22,540500000.0
2008-11-05 06:00:00,129.22,129.25,129.22,129.235,156800000.0
2008-11-05 06:01:00,129.24,129.245,129.23,129.245,152800000.0
2008-11-05 06:02:00,129.245,129.275,129.24,129.26,167700000.0
2008-11-05 06:03:00,129.29,129.295,129.26,129.26,314600000.0
2008-11-05 06:04:00,129.28,129.285,129.205,129.21,312200000.0
2008-11-05 06:05:00,129.21,129.215,129.185,129.215,376600000.0
2008-11-05 06:06:00,129.21,129.295,129.2,129.24,456500000.0
2008-11-05 06:07:00,129.245,129.245,129.09,129.11,746500001.0
2008-11-05 06:08:00,129.11,129.11,128.99,128.99,617800001.0
2008-11-05 06:09:00,128.99,128.99,128.82,128.84,996000000.0
2008-11-05 06:10:00,128.845,128.845,128.7,128.7,814800000.0
2008-11-05 06:11:00,128.695,128.705,128.52,128.53,812600001.0
2008-11-05 06:12:00,128.53,128.545,128.28,128.43,975100000.0
2008-11-05 06:13:00,128.405,128.505,128.395,128.505,990800000.0
2008-11-05 06:14:00,128.505,128.57,128.43,128.445,997200000.0
2008-11-05 06:15:00,128.45,128.48,128.35,128.375,567500000.0
2008-11-05 06:16:00,128.37,128.495,128.37,128.405,719200001.0
2008-11-05 06:17:00,128.4,128.41,128.06,128.06,804600000.0
2008-11-05 06:18:00,128.055,128.055,127.815,127.945,821900000.0
2008-11-05 06:19:00,127.95,127.975,127.87,127.91,1024200001.0
2008-11-05 06:20:00,127.91,127.975,127.89,127.92,788600000.0
2008-11-05 06:21:00,127.915,128.12,127.915,128.09,812700000.0
2008-11-05 06:22:00,128.09,128.195,128.08,128.195,754500000.0
2008-11-05 06:23:00,128.195,128.25,128.175,128.23,762400000.0
2008-11-05 06:24:00,128.225,128.33,128.225,128.29,480100001.0
2008-11-05 06:25:00,128.29,128.29,128.25,128.27,450300000.0
2008-11-05 06:26:00,128.275,128.365,128.265,128.365,451100000.0
2008-11-05 06:27:00,128.37,128.395,128.35,128.35,177400000.0
2008-11-05 06:28:00,128.345,128.345,128.135,128.145,445000000.0
2008-11-05 06:29:00,128.145,128.22,128.12,128.18,432900001.0
2008-11-05 06:30:00,128.18,128.28,128.18,128.28,364000000.0
2008-11-05 06:31:00,128.275,128.35,128.255,128.315,233200000.0
2008-11-05 06:32:00,128.31,128.325,128.25,128.255,315100000.0
2008-11-05 06:33:00,128.255,128.255,128.14,128.15,573100000.0
2008-11-05 06:34:00,128.14,128.15,128.075,128.085,512100000.0
2008-11-05 06:35:00,128.085,128.13,127.9,127.91,651100000.0
2008-11-05 06:36:00,127.915,127.92,127.69,127.69,627500001.0
2008-11-05 06:37:00,127.69,127.69,127.26,127.29,876500000.0
2008-11-05 06:38:00,127.285,127.35,127.25,127.315,722799999.0
2008-11-05 06:39:00,127.33,127.565,127.33,127.515,887900001.0
2008-11-05 06:40:00,127.52,127.535,127.47,127.485,551400001.0
2008-11-05 06:41:00,127.485,127.9,127.48,127.84,876300001.0
2008-11-05 06:42:00,127.84,127.86,127.58,127.58,766100000.0
2008-11-05 06:43:00,127.58,127.75,127.58,127.73,590200000.0
2008-11-05 06:44:00,127.73,127.845,127.73,127.795,637700000.0
2008-11-05 06:45:00,127.79,127.79,127.58,127.605,537299999.0
2008-11-05 06:46:00,127.605,127.785,127.605,127.735,453900000.0
2008-11-05 06:47:00,127.75,127.8,127.685,127.7,357900000.0
2008-11-05 06:48:00,127.705,127.76,127.59,127.59,598200000.0
2008-11-05 06:49:00,127.595,127.635,127.57,127.62,457500001.0
2008-11-05 06:50:00,127.62,127.73,127.61,127.705,684400000.0
2008-11-05 06:51:00,127.715,127.725,127.695,127.715,142200000.0
2008-11-05 06:52:00,127.715,127.725,127.65,127.68,278700000.0
2008-11-05 06:53:00,127.675,127.73,127.65,127.72,201300000.0
2008-11-05 06:54:00,127.72,127.72,127.67,127.67,275100000.0
2008-11-05 06:55:00,127.67,127.7,127.655,127.695,265600000.0
2008-11-05 06:56:00,127.695,127.765,127.695,127.75,499000000.0
2008-11-05 06:57:00,127.74,127.75,127.72,127.75,191700000.0
2008-11-05 06:58:00,127.755,127.785,127.745,127.77,298300000.0
2008-11-05 06:59:00,127.77,127.815,127.765,127.815,389100000.0
2008-11-05 07:00:00,127.815,127.815,127.63,127.66,665900000.0
2008-11-05 07:01:00,127.645,127.645,127.61,127.61,249900000.0
2008-11-05 07:02:00,127.61,127.62,127.44,127.445,506100000.0
2008-11-05 07:03:00,127.445,127.525,127.425,127.49,709500000.0
2008-11-05 07:04:00,127.49,127.54,127.49,127.53,476000000.0
2008-11-05 07:05:00,127.54,127.56,127.44,127.45,520900000.0
2008-11-05 07:06:00,127.455,127.465,127.375,127.385,387400000.0
2008-11-05 07:07:00,127.38,127.43,127.355,127.375,756400001.0
2008-11-05 07:08:00,127.375,127.515,127.37,127.49,728100000.0
2008-11-05 07:09:00,127.5,127.555,127.49,127.5,575900001.0
2008-11-05 07:10:00,127.52,127.52,127.46,127.46,203700000.0
2008-11-05 07:11:00,127.465,127.485,127.46,127.47,410100000.0
2008-11-05 07:12:00,127.47,127.525,127.47,127.51,648300000.0
2008-11-05 07:13:00,127.51,127.515,127.45,127.455,356100000.0
2008-11-05 07:14:00,127.465,127.48,127.435,127.435,127500000.0
2008-11-05 07:15:00,127.45,127.45,127.245,127.27,672100000.0
2008-11-05 07:16:00,127.265,127.32,127.215,127.215,818500000.0
2008-11-05 07:17:00,127.215,127.3,127.2,127.3,746500000.0
2008-11-05 07:18:00,127.3,127.43,127.25,127.385,749700000.0
2008-11-05 07:19:00,127.375,127.445,127.34,127.415,844800000.0
2008-11-05 07:20:00,127.41,127.5,127.405,127.495,608100000.0
2008-11-05 07:21:00,127.505,127.59,127.505,127.56,554100000.0
2008-11-05 07:22:00,127.56,127.64,127.53,127.615,573299999.0
2008-11-05 07:23:00,127.61,127.67,127.6,127.64,451500000.0
2008-11-05 07:24:00,127.63,127.64,127.525,127.64,773199999.0
2008-11-05 07:25:00,127.645,127.685,127.625,127.63,1070300012.0
2008-11-05 07:26:00,127.63,127.65,127.59,127.63,701100000.0
2008-11-05 07:27:00,127.63,127.73,127.625,127.7,831300000.0
2008-11-05 07:28:00,127.7,127.73,127.635,127.635,527700000.0
2008-11-05 07:29:00,127.635,127.67,127.57,127.67,865800000.0
2008-11-05 07:30:00,127.67,127.69,127.485,127.485,1195800012.0
2008-11-05 07:31:00,127.49,127.555,127.435,127.515,877900001.0
2008-11-05 07:32:00,127.51,127.535,127.43,127.485,972300000.0
2008-11-05 07:33:00,127.485,127.545,127.48,127.48,317400000.0
2008-11-05 07:34:00,127.44,127.48,127.41,127.44,729900002.0
2008-11-05 07:35:00,127.435,127.705,127.43,127.675,660900000.0
2008-11-05 07:36:00,127.67,127.845,127.67,127.845,479400000.0
2008-11-05 07:37:00,127.84,127.94,127.82,127.87,368100000.0
2008-11-05 07:38:00,127.865,127.88,127.81,127.845,731600000.0
2008-11-05 07:39:00,127.84,127.87,127.77,127.795,450300000.0
2008-11-05 07:40:00,127.795,127.85,127.78,127.795,428800000.0
2008-11-05 07:41:00,127.795,127.815,127.78,127.81,305700000.0
2008-11-05 07:42:00,127.82,127.885,127.82,127.845,521400000.0
2008-11-05 07:43:00,127.845,127.925,127.83,127.915,417900000.0
2008-11-05 07:44:00,127.92,128.03,127.92,127.99,826200000.0
2008-11-05 07:45:00,127.99,128.0,127.92,127.965,698900000.0
2008-11-05 07:46:00,127.965,128.035,127.96,128.01,639900000.0
2008-11-05 07:47:00,128.005,128.17,128.0,128.115,680400000.0
2008-11-05 07:48:00,128.115,128.115,128.02,128.09,760000000.0
2008-11-05 07:49:00,128.095,128.15,128.09,128.105,668500000.0
2008-11-05 07:50:00,128.105,128.105,128.055,128.055,426300000.0
2008-11-05 07:51:00,128.055,128.105,127.955,128.01,619000000.0
2008-11-05 07:52:00,128.01,128.015,127.98,127.99,434700000.0
2008-11-05 07:53:00,127.955,127.965,127.71,127.755,573400001.0
2008-11-05 07:54:00,127.755,127.83,127.75,127.83,641800000.0
2008-11-05 07:55:00,127.845,127.875,127.805,127.865,390900000.0
2008-11-05 07:56:00,127.87,128.055,127.87,128.015,723400000.0
2008-11-05 07:57:00,128.025,128.045,127.955,127.955,511200000.0
2008-11-05 07:58:00,127.965,127.97,127.86,127.89,520600000.0
2008-11-05 07:59:00,127.92,128.13,127.905,128.12,508900000.0
2008-11-05 08:00:00,128.135,128.135,127.98,128.06,532000000.0
2008-11-05 08:01:00,128.075,128.35,128.075,128.205,703600000.0
2008-11-05 08:02:00,128.205,128.4,128.205,128.4,626800000.0
2008-11-05 08:03:00,128.4,128.46,128.36,128.44,668500000.0
2008-11-05 08:04:00,128.445,128.49,128.41,128.44,343000000.0
2008-11-05 08:05:00,128.44,128.44,128.34,128.34,395400000.0
2008-11-05 08:06:00,128.34,128.355,128.305,128.32,413100000.0
2008-11-05 08:07:00,128.325,128.325,128.25,128.27,453700000.0
2008-11-05 08:08:00,128.27,128.335,128.27,128.315,433400000.0
2008-11-05 08:09:00,128.315,128.315,128.25,128.25,320300000.0
2008-11-05 08:10:00,128.24,128.275,128.2,128.27,382400000.0
2008-11-05 08:11:00,128.265,128.35,128.235,128.24,575000000.0
2008-11-05 08:12:00,128.24,128.26,128.24,128.245,284000000.0
2008-11-05 08:13:00,128.245,128.25,128.195,128.2,243400000.0
2008-11-05 08:14:00,128.2,128.26,128.195,128.245,611700000.0
2008-11-05 08:15:00,128.25,128.26,128.24,128.24,231900000.0
2008-11-05 08:16:00,128.23,128.255,128.22,128.24,195300000.0
2008-11-05 08:17:00,128.24,128.24,128.16,128.17,80200000.0
2008-11-05 08:18:00,128.17,128.205,128.17,128.17,182700000.0
2008-11-05 08:19:00,128.17,128.265,128.17,128.26,556600000.0
2008-11-05 08:20:00,128.25,128.32,128.24,128.305,470800002.0
2008-11-05 08:21:00,128.31,128.355,128.31,128.35,549400000.0
2008-11-05 08:22:00,128.35,128.395,128.345,128.395,348700000.0
2008-11-05 08:23:00,128.46,128.865,128.455,128.865,649299999.0
2008-11-05 08:24:00,128.85,128.87,128.6,128.67,724600000.0
2008-11-05 08:25:00,128.66,128.66,128.605,128.61,225600000.0
2008-11-05 08:26:00,128.62,128.67,128.6,128.67,251800000.0
2008-11-05 08:27:00,128.66,128.71,128.635,128.675,332000000.0
2008-11-05 08:28:00,128.675,128.825,128.675,128.81,499600000.0
2008-11-05 08:29:00,128.815,128.88,128.74,128.815,739800000.0
2008-11-05 08:30:00,128.81,128.82,128.72,128.72,365000000.0
2008-11-05 08:31:00,128.72,128.72,128.595,128.615,567400000.0
2008-11-05 08:32:00,128.615,128.645,128.58,128.595,548100000.0
2008-11-05 08:33:00,128.59,128.595,128.54,128.54,373700000.0
2008-11-05 08:34:00,128.54,128.54,128.345,128.36,517300000.0
2008-11-05 08:35:00,128.365,128.44,128.365,128.435,321000000.0
2008-11-05 08:36:00,128.445,128.545,128.435,128.54,355600000.0
2008-11-05 08:37:00,128.54,128.615,128.52,128.59,447600000.0
2008-11-05 08:38:00,128.595,128.595,128.53,128.57,485100000.0
2008-11-05 08:39:00,128.575,128.71,128.575,128.695,641600000.0
2008-11-05 08:40:00,128.695,128.755,128.675,128.69,750100000.0
2008-11-05 08:41:00,128.705,128.72,128.635,128.635,408900000.0
2008-11-05 08:42:00,128.63,128.645,128.57,128.57,528400000.0
2008-11-05 08:43:00,128.57,128.59,128.525,128.575,452200000.0
2008-11-05 08:44:00,128.575,128.61,128.55,128.57,255800000.0
2008-11-05 08:45:00,128.56,128.615,128.56,128.56,403900000.0
2008-11-05 08:46:00,128.56,128.58,128.465,128.47,454100000.0
2008-11-05 08:47:00,128.475,128.505,128.45,128.495,520000000.0
2008-11-05 08:48:00,128.49,128.545,128.475,128.5,285800000.0
2008-11-05 08:49:00,128.57,128.67,128.56,128.63,500000000.0
2008-11-05 08:50:00,128.625,128.625,128.535,128.58,422100000.0
2008-11-05 08:51:00,128.585,128.595,128.565,128.59,185300000.0
2008-11-05 08:52:00,128.59,128.59,128.53,128.555,107800000.0
2008-11-05 08:53:00,128.56,128.565,128.535,128.55,239500000.0
2008-11-05 08:54:00,128.55,128.555,128.46,128.46,247600000.0
2008-11-05 08:55:00,128.46,128.46,128.385,128.42,416600000.0
2008-11-05 08:56:00,128.42,128.42,128.395,128.405,171100000.0
2008-11-05 08:57:00,128.405,128.405,128.32,128.33,424200000.0
2008-11-05 08:58:00,128.33,128.34,128.165,128.165,471700000.0
2008-11-05 08:59:00,128.17,128.18,128.1,128.17,429400000.0
2008-11-05 09:00:00,128.18,128.18,128.15,128.165,310300000.0
2008-11-05 09:01:00,128.165,128.29,128.165,128.185,784500000.0
2008-11-05 09:02:00,128.185,128.185,127.945,127.945,797500000.0
2008-11-05 09:03:00,127.945,127.945,127.74,127.81,832399999.0
2008-11-05 09:04:00,127.81,127.855,127.81,127.845,740599999.0
2008-11-05 09:05:00,127.845,127.86,127.76,127.765,809300000.0
2008-11-05 09:06:00,127.765,127.78,127.66,127.685,1081299990.0
2008-11-05 09:07:00,127.69,127.74,127.685,127.735,560900001.0
2008-11-05 09:08:00,127.74,127.855,127.74,127.845,936700000.0
2008-11-05 09:09:00,127.85,127.92,127.835,127.915,1042700000.0
2008-11-05 09:10:00,127.92,128.115,127.905,127.91,1068900000.0
2008-11-05 09:11:00,127.91,127.91,127.835,127.85,1015200000.0
2008-11-05 09:12:00,127.845,127.855,127.735,127.75,925900004.0
2008-11-05 09:13:00,127.75,127.82,127.75,127.815,785900000.0
2008-11-05 09:14:00,127.815,127.87,127.78,127.81,688600000.0
2008-11-05 09:15:00,127.815,127.815,127.7,127.7,991400003.0
2008-11-05 09:16:00,127.7,127.73,127.585,127.61,1097800001.0
2008-11-05 09:17:00,127.615,127.645,127.47,127.5,653700000.0
2008-11-05 09:18:00,127.505,127.655,127.47,127.63,1012400001.0
2008-11-05 09:19:00,127.635,127.64,127.555,127.56,1087400001.0
2008-11-05 09:20:00,127.57,127.63,127.52,127.55,996900000.0
2008-11-05 09:21:00,127.545,127.565,127.465,127.555,1038700000.0
2008-11-05 09:22:00,127.555,127.675,127.555,127.675,913000000.0
2008-11-05 09:23:00,127.675,127.775,127.64,127.745,906100000.0
2008-11-05 09:24:00,127.745,127.745,127.6,127.705,815100000.0
2008-11-05 09:25:00,127.705,127.84,127.695,127.84,854400000.0
2008-11-05 09:26:00,127.84,127.865,127.71,127.725,887300001.0
2008-11-05 09:27:00,127.72,127.855,127.7,127.83,777000000.0
2008-11-05 09:28:00,127.835,127.945,127.83,127.885,687400000.0
2008-11-05 09:29:00,127.88,127.895,127.805,127.85,889000000.0
2008-11-05 09:30:00,127.855,128.055,127.855,128.035,890600000.0
2008-11-05 09:31:00,128.035,128.045,127.92,127.94,575000000.0
2008-11-05 09:32:00,127.94,127.985,127.82,127.82,929000001.0
2008-11-05 09:33:00,127.805,127.805,127.77,127.79,753500000.0
2008-11-05 09:34:00,127.79,127.81,127.735,127.79,833400000.0
2008-11-05 09:35:00,127.79,127.83,127.755,127.79,878700001.0
2008-11-05 09:36:00,127.78,128.0,127.765,128.0,849900001.0
2008-11-05 09:37:00,127.985,127.985,127.9,127.92,663200001.0
2008-11-05 09:38:00,127.915,127.925,127.735,127.805,628400000.0
2008-11-05 09:39:00,127.805,127.855,127.77,127.795,623300000.0
2008-11-05 09:40:00,127.79,127.845,127.775,127.79,656600000.0
2008-11-05 09:41:00,127.785,127.795,127.71,127.71,436500000.0
2008-11-05 09:42:00,127.71,127.76,127.7,127.725,524700000.0
2008-11-05 09:43:00,127.72,127.735,127.475,127.555,383300000.0
2008-11-05 09:44:00,127.555,127.555,127.46,127.46,467300000.0
2008-11-05 09:45:00,127.46,127.465,127.395,127.395,270000000.0
2008-11-05 09:46:00,127.39,127.45,127.345,127.415,410800000.0
2008-11-05 09:47:00,127.415,127.44,127.355,127.425,413700000.0
2008-11-05 09:48:00,127.435,127.515,127.435,127.5,255400000.0
2008-11-05 09:49:00,127.5,127.5,127.455,127.475,508800000.0
2008-11-05 09:50:00,127.475,127.48,127.445,127.455,217200000.0
2008-11-05 09:51:00,127.46,127.635,127.46,127.635,301200000.0
2008-11-05 09:52:00,127.645,127.68,127.58,127.645,385500000.0
2008-11-05 09:53:00,127.645,127.645,127.54,127.61,436899999.0
2008-11-05 09:54:00,127.61,127.75,127.59,127.675,423100000.0
2008-11-05 09:55:00,127.68,127.68,127.555,127.555,357800000.0
2008-11-05 09:56:00,127.555,127.565,127.45,127.56,309200000.0
2008-11-05 09:57:00,127.555,127.61,127.505,127.595,444400000.0
2008-11-05 09:58:00,127.59,127.595,127.54,127.595,661200000.0
2008-11-05 09:59:00,127.595,127.64,127.56,127.61,625200000.0
2008-11-05 10:00:00,127.595,127.62,127.515,127.62,497200000.0
2008-11-05 10:01:00,127.635,127.675,127.58,127.63,615800000.0
2008-11-05 10:02:00,127.645,127.72,127.645,127.705,588300000.0
2008-11-05 10:03:00,127.705,127.975,127.68,127.865,453600000.0
2008-11-05 10:04:00,127.865,127.865,127.705,127.78,445200000.0
2008-11-05 10:05:00,127.78,127.785,127.71,127.74,323300000.0
2008-11-05 10:06:00,127.745,127.765,127.51,127.6,289700000.0
2008-11-05 10:07:00,127.6,127.61,127.515,127.52,477600000.0
2008-11-05 10:08:00,127.525,127.59,127.47,127.51,391400000.0
2008-11-05 10:09:00,127.505,127.515,127.34,127.35,454500000.0
2008-11-05 10:10:00,127.35,127.36,127.265,127.305,387300000.0
2008-11-05 10:11:00,127.31,127.315,127.07,127.115,329800000.0
2008-11-05 10:12:00,127.12,127.23,127.075,127.17,609600000.0
2008-11-05 10:13:00,127.185,127.295,127.185,127.255,455400000.0
2008-11-05 10:14:00,127.25,127.27,127.23,127.235,429800000.0
2008-11-05 10:15:00,127.23,127.245,127.06,127.075,380000000.0
2008-11-05 10:16:00,127.07,127.08,126.86,126.925,608000000.0
2008-11-05 10:17:00,126.925,127.04,126.91,126.92,578500000.0
2008-11-05 10:18:00,126.95,126.965,126.855,126.87,477000000.0
2008-11-05 10:19:00,126.87,127.035,126.835,126.97,587000000.0
2008-11-05 10:20:00,126.97,127.095,126.955,127.085,477300000.0
2008-11-05 10:21:00,127.075,127.12,127.055,127.105,405200000.0
2008-11-05 10:22:00,127.105,127.105,126.995,127.0,457900000.0
2008-11-05 10:23:00,127.005,127.01,126.915,126.945,466800000.0
2008-11-05 10:24:00,126.945,126.95,126.7,126.71,555200000.0
2008-11-05 10:25:00,126.705,126.79,126.615,126.64,621400000.0
2008-11-05 10:26:00,126.64,126.64,126.545,126.605,550300000.0
2008-11-05 10:27:00,126.595,126.715,126.595,126.705,652300000.0
2008-11-05 10:28:00,126.705,126.875,126.685,126.875,551700000.0
2008-11-05 10:29:00,126.875,126.875,126.78,126.785,490300000.0
2008-11-05 10:30:00,126.78,126.865,126.77,126.86,437900000.0
2008-11-05 10:31:00,126.855,126.91,126.84,126.86,419800000.0
2008-11-05 10:32:00,126.86,126.9,126.72,126.9,573500000.0
2008-11-05 10:33:00,126.9,127.045,126.9,127.035,419200000.0
2008-11-05 10:34:00,127.03,127.045,126.82,126.925,384000000.0
2008-11-05 10:35:00,126.925,126.975,126.905,126.965,561400000.0
2008-11-05 10:36:00,126.965,126.985,126.86,126.86,476500000.0
2008-11-05 10:37:00,126.855,126.99,126.845,126.985,354300000.0
2008-11-05 10:38:00,126.985,127.06,126.905,126.925,338500000.0
2008-11-05 10:39:00,126.925,126.93,126.845,126.86,399800000.0
2008-11-05 10:40:00,126.875,126.935,126.795,126.8,378500000.0
2008-11-05 10:41:00,126.81,126.915,126.79,126.875,292600000.0
2008-11-05 10:42:00,126.875,126.935,126.865,126.885,410300000.0
2008-11-05 10:43:00,126.885,127.01,126.86,126.97,260300000.0
2008-11-05 10:44:00,126.97,127.165,126.96,127.165,297400000.0
2008-11-05 10:45:00,127.165,127.305,127.135,127.3,451300000.0
2008-11-05 10:46:00,127.295,127.32,127.205,127.31,334100000.0
2008-11-05 10:47:00,127.27,127.425,127.26,127.405,428100000.0
2008-11-05 10:48:00,127.405,127.51,127.31,127.34,660000002.0
2008-11-05 10:49:00,127.345,127.35,127.25,127.28,485100000.0
2008-11-05 10:50:00,127.275,127.41,127.265,127.345,432500000.0
2008-11-05 10:51:00,127.335,127.36,127.3,127.35,382100000.0
2008-11-05 10:52:00,127.345,127.4,127.34,127.385,362900000.0
2008-11-05 10:53:00,127.39,127.475,127.375,127.46,414600000.0
2008-11-05 10:54:00,127.46,127.565,127.455,127.55,507000000.0
2008-11-05 10:55:00,127.555,127.565,127.515,127.535,382400000.0
2008-11-05 10:56:00,127.535,127.605,127.535,127.605,281700000.0
2008-11-05 10:57:00,127.615,127.65,127.555,127.565,405900000.0
2008-11-05 10:58:00,127.565,127.595,127.545,127.575,362400000.0
2008-11-05 10:59:00,127.57,127.63,127.545,127.6,455600000.0
2008-11-05 11:00:00,127.6,127.62,127.46,127.47,427200000.0
2008-11-05 11:01:00,127.47,127.47,127.385,127.41,227400000.0
2008-11-05 11:02:00,127.41,127.43,127.39,127.41,309200000.0
2008-11-05 11:03:00,127.41,127.435,127.37,127.395,358100000.0
2008-11-05 11:04:00,127.395,127.41,127.265,127.275,273700000.0
2008-11-05 11:05:00,127.275,127.295,127.235,127.27,195600000.0
2008-11-05 11:06:00,127.255,127.285,127.235,127.275,508900000.0
2008-11-05 11:07:00,127.27,127.28,127.2,127.235,336100000.0
2008-11-05 11:08:00,127.245,127.435,127.24,127.42,540600000.0
2008-11-05 11:09:00,127.41,127.475,127.4,127.405,462700000.0
2008-11-05 11:10:00,127.39,127.43,127.385,127.395,372000000.0
2008-11-05 11:11:00,127.4,127.415,127.175,127.19,344300000.0
2008-11-05 11:12:00,127.195,127.295,127.185,127.245,299100000.0
2008-11-05 11:13:00,127.245,127.26,127.115,127.115,403000000.0
2008-11-05 11:14:00,127.115,127.21,127.08,127.195,402200000.0
2008-11-05 11:15:00,127.195,127.27,127.09,127.13,347800000.0
2008-11-05 11:16:00,127.13,127.13,127.02,127.065,414800000.0
2008-11-05 11:17:00,127.065,127.08,127.005,127.01,266400000.0
2008-11-05 11:18:00,127.01,127.025,126.965,127.005,412400000.0
2008-11-05 11:19:00,127.01,127.125,126.995,127.075,398700000.0
2008-11-05 11:20:00,127.075,127.075,126.965,126.975,251200000.0
2008-11-05 11:21:00,126.975,126.985,126.915,126.94,306000000.0
2008-11-05 11:22:00,126.94,126.985,126.91,126.935,497100000.0
2008-11-05 11:23:00,126.935,126.94,126.87,126.895,649700000.0
2008-11-05 11:24:00,126.895,126.95,126.895,126.905,740100000.0
2008-11-05 11:25:00,126.91,127.03,126.9,127.015,315700000.0
2008-11-05 11:26:00,127.02,127.12,127.02,127.025,304300000.0
2008-11-05 11:27:00,127.025,127.09,127.025,127.09,147400000.0
2008-11-05 11:28:00,127.09,127.105,127.07,127.09,133500000.0
2008-11-05 11:29:00,127.095,127.1,127.045,127.045,333100000.0
2008-11-05 11:30:00,127.05,127.05,127.015,127.025,201900000.0
2008-11-05 11:31:00,127.025,127.04,127.01,127.02,342000000.0
2008-11-05 11:32:00,127.025,127.03,126.94,126.96,202700000.0
2008-11-05 11:33:00,126.96,126.965,126.885,126.9,294200000.0
2008-11-05 11:34:00,126.91,126.995,126.905,126.91,330300000.0
2008-11-05 11:35:00,126.91,126.93,126.875,126.915,285800000.0
2008-11-05 11:36:00,126.91,126.93,126.895,126.905,271000000.0
2008-11-05 11:37:00,126.905,126.935,126.895,126.925,264800000.0
2008-11-05 11:38:00,126.925,126.96,126.875,126.885,204000000.0
2008-11-05 11:39:00,126.885,126.885,126.795,126.81,347700000.0
2008-11-05 11:40:00,126.81,126.81,126.515,126.565,395200000.0
2008-11-05 11:41:00,126.57,126.69,126.55,126.555,434900000.0
2008-11-05 11:42:00,126.555,126.68,126.53,126.59,544100000.0
2008-11-05 11:43:00,126.575,126.66,126.535,126.66,374400000.0
2008-11-05 11:44:00,126.66,126.725,126.645,126.675,390400000.0
2008-11-05 11:45:00,126.68,126.68,126.495,126.505,392600000.0
2008-11-05 11:46:00,126.495,126.51,126.295,126.295,403000000.0
2008-11-05 11:47:00,126.295,126.455,126.255,126.455,445200000.0
2008-11-05 11:48:00,126.455,126.505,126.435,126.505,241300000.0
2008-11-05 11:49:00,126.51,126.57,126.51,126.555,337500000.0
2008-11-05 11:50:00,126.56,126.565,126.4,126.445,341100000.0
2008-11-05 11:51:00,126.445,126.46,126.43,126.43,129900000.0
2008-11-05 11:52:00,126.435,126.435,126.325,126.38,323600000.0
2008-11-05 11:53:00,126.39,126.39,126.24,126.255,302900000.0
2008-11-05 11:54:00,126.255,126.335,126.235,126.235,362900000.0
2008-11-05 11:55:00,126.245,126.275,126.17,126.27,397200000.0
2008-11-05 11:56:00,126.275,126.285,126.135,126.15,378000000.0
2008-11-05 11:57:00,126.165,126.195,126.12,126.165,331700000.0
2008-11-05 11:58:00,126.165,126.165,126.05,126.05,261400000.0
2008-11-05 11:59:00,126.05,126.21,126.045,126.21,389600000.0
2008-11-05 12:00:00,126.225,126.29,126.16,126.29,289800000.0
2008-11-05 12:01:00,126.29,126.36,126.275,126.36,342000000.0
2008-11-05 12:02:00,126.365,126.45,126.365,126.435,185800000.0
2008-11-05 12:03:00,126.435,126.445,126.4,126.425,349500000.0
2008-11-05 12:04:00,126.42,126.445,126.31,126.34,283600000.0
2008-11-05 12:05:00,126.335,126.38,126.295,126.37,207400000.0
2008-11-05 12:06:00,126.37,126.38,126.345,126.355,283100000.0
2008-11-05 12:07:00,126.365,126.42,126.345,126.42,195500000.0
2008-11-05 12:08:00,126.425,126.43,126.39,126.4,205000000.0
2008-11-05 12:09:00,126.4,126.435,126.4,126.435,152000000.0
2008-11-05 12:10:00,126.44,126.475,126.385,126.395,248900000.0
2008-11-05 12:11:00,126.395,126.435,126.385,126.405,290600000.0
2008-11-05 12:12:00,126.405,126.46,126.325,126.415,239000000.0
2008-11-05 12:13:00,126.42,126.42,126.395,126.4,193300000.0
2008-11-05 12:14:00,126.405,126.415,126.385,126.385,155800000.0
2008-11-05 12:15:00,126.385,126.405,126.355,126.395,156800000.0
2008-11-05 12:16:00,126.395,126.395,126.335,126.37,186600000.0
2008-11-05 12:17:00,126.37,126.44,126.37,126.425,105000000.0
2008-11-05 12:18:00,126.415,126.45,126.415,126.44,104000000.0
2008-11-05 12:19:00,126.44,126.44,126.375,126.42,195600000.0
2008-11-05 12:20:00,126.42,126.42,126.35,126.385,255700000.0
2008-11-05 12:21:00,126.385,126.455,126.375,126.44,311100000.0
2008-11-05 12:22:00,126.435,126.465,126.415,126.455,356600000.0
2008-11-05 12:23:00,126.455,126.46,126.425,126.445,238400000.0
2008-11-05 12:24:00,126.445,126.47,126.445,126.47,241400000.0
2008-11-05 12:25:00,126.47,126.69,126.465,126.675,265600000.0
2008-11-05 12:26:00,126.66,126.695,126.615,126.665,230200000.0
2008-11-05 12:27:00,126.665,126.845,126.66,126.845,294400000.0
2008-11-05 12:28:00,126.845,126.86,126.755,126.8,240100000.0
2008-11-05 12:29:00,126.8,126.805,126.75,126.775,268500000.0
2008-11-05 12:30:00,126.775,126.78,126.71,126.715,293300000.0
2008-11-05 12:31:00,126.72,126.75,126.705,126.705,198900000.0
2008-11-05 12:32:00,126.705,126.74,126.66,126.665,242300000.0
2008-11-05 12:33:00,126.68,126.69,126.625,126.625,408300000.0
2008-11-05 12:34:00,126.625,126.625,126.565,126.575,184800000.0
2008-11-05 12:35:00,126.575,126.585,126.505,126.555,310900000.0
2008-11-05 12:36:00,126.555,126.675,126.545,126.55,450500000.0
2008-11-05 12:37:00,126.55,126.695,126.55,126.68,151500000.0
2008-11-05 12:38:00,126.68,126.73,126.655,126.705,360900000.0
2008-11-05 12:39:00,126.715,126.955,126.705,126.945,389400000.0
2008-11-05 12:40:00,126.93,126.96,126.87,126.885,386900000.0
2008-11-05 12:41:00,126.885,126.98,126.885,126.915,449500000.0
2008-11-05 12:42:00,126.92,126.925,126.85,126.855,306200000.0
2008-11-05 12:43:00,126.855,127.005,126.855,126.925,315400000.0
2008-11-05 12:44:00,126.925,126.97,126.915,126.94,238900000.0
2008-11-05 12:45:00,126.94,127.085,126.935,127.07,283000000.0
2008-11-05 12:46:00,127.075,127.13,127.065,127.1,455600000.0
2008-11-05 12:47:00,127.1,127.3,127.1,127.25,294200000.0
2008-11-05 12:48:00,127.245,127.285,127.18,127.185,475200000.0
2008-11-05 12:49:00,127.185,127.565,127.17,127.48,536599999.0
2008-11-05 12:50:00,127.48,127.545,127.455,127.53,311700000.0
2008-11-05 12:51:00,127.53,127.635,127.53,127.575,718299999.0
2008-11-05 12:52:00,127.59,127.595,127.365,127.375,319800000.0
2008-11-05 12:53:00,127.375,127.385,127.265,127.295,433600000.0
2008-11-05 12:54:00,127.295,127.33,127.275,127.33,437600000.0
2008-11-05 12:55:00,127.325,127.34,127.3,127.3,149400000.0
2008-11-05 12:56:00,127.29,127.3,127.205,127.26,330200000.0
2008-11-05 12:57:00,127.265,127.315,127.195,127.215,611000000.0
2008-11-05 12:58:00,127.215,127.31,127.215,127.295,392000000.0
2008-11-05 12:59:00,127.295,127.31,127.21,127.215,364100000.0
2008-11-05 13:00:00,127.215,127.29,127.215,127.29,280600000.0
2008-11-05 13:01:00,127.295,127.425,127.27,127.42,309000000.0
2008-11-05 13:02:00,127.425,127.425,127.325,127.39,301600000.0
2008-11-05 13:03:00,127.39,127.405,127.315,127.385,305400000.0
2008-11-05 13:04:00,127.385,127.395,127.275,127.345,344300000.0
2008-11-05 13:05:00,127.35,127.365,127.29,127.31,297200000.0
2008-11-05 13:06:00,127.31,127.34,127.23,127.325,402000000.0
2008-11-05 13:07:00,127.325,127.345,127.21,127.21,276600000.0
2008-11-05 13:08:00,127.21,127.335,127.2,127.33,299800000.0
2008-11-05 13:09:00,127.325,127.41,127.255,127.385,428800000.0
2008-11-05 13:10:00,127.38,127.415,127.355,127.4,466300000.0
2008-11-05 13:11:00,127.41,127.455,127.385,127.455,514000000.0
2008-11-05 13:12:00,127.455,127.58,127.455,127.565,484600000.0
2008-11-05 13:13:00,127.565,127.565,127.415,127.435,445700000.0
2008-11-05 13:14:00,127.435,127.5,127.385,127.405,421000000.0
2008-11-05 13:15:00,127.41,127.425,127.345,127.355,243300000.0
2008-11-05 13:16:00,127.355,127.375,127.325,127.325,184200000.0
2008-11-05 13:17:00,127.315,127.32,127.26,127.315,338600000.0
2008-11-05 13:18:00,127.315,127.35,127.295,127.325,364000000.0
2008-11-05 13:19:00,127.325,127.465,127.325,127.395,470200006.0
2008-11-05 13:20:00,127.395,127.465,127.39,127.455,185400000.0
2008-11-05 13:21:00,127.455,127.54,127.445,127.515,373100000.0
2008-11-05 13:22:00,127.505,127.52,127.485,127.505,197600000.0
2008-11-05 13:23:00,127.505,127.51,127.475,127.505,159200000.0
2008-11-05 13:24:00,127.5,127.63,127.4,127.4,417300000.0
2008-11-05 13:25:00,127.4,127.4,127.285,127.325,329200000.0
2008-11-05 13:26:00,127.325,127.345,127.25,127.295,326000000.0
2008-11-05 13:27:00,127.295,127.305,127.235,127.265,127000000.0
2008-11-05 13:28:00,127.265,127.265,127.165,127.235,197600000.0
2008-11-05 13:29:00,127.235,127.275,127.215,127.255,139400000.0
2008-11-05 13:30:00,127.245,127.265,127.19,127.195,174400000.0
2008-11-05 13:31:00,127.19,127.19,127.13,127.155,212400000.0
2008-11-05 13:32:00,127.165,127.195,127.135,127.19,205000000.0
2008-11-05 13:33:00,127.205,127.38,127.205,127.28,385800000.0
2008-11-05 13:34:00,127.28,127.305,127.18,127.21,381800000.0
2008-11-05 13:35:00,127.205,127.39,127.205,127.315,411200000.0
2008-11-05 13:36:00,127.315,127.34,127.28,127.325,301000000.0
2008-11-05 13:37:00,127.325,127.335,127.275,127.295,182200000.0
2008-11-05 13:38:00,127.3,127.335,127.275,127.32,268400000.0
2008-11-05 13:39:00,127.32,127.375,127.32,127.37,184400000.0
2008-11-05 13:40:00,127.37,127.43,127.335,127.42,352000000.0
2008-11-05 13:41:00,127.42,127.53,127.42,127.515,209000000.0
2008-11-05 13:42:00,127.515,127.55,127.51,127.51,417000000.0
2008-11-05 13:43:00,127.51,127.55,127.485,127.5,324600000.0
2008-11-05 13:44:00,127.5,127.55,127.475,127.525,212200000.0
2008-11-05 13:45:00,127.525,127.615,127.525,127.615,293100000.0
2008-11-05 13:46:00,127.625,127.69,127.56,127.565,387400000.0
2008-11-05 13:47:00,127.565,127.855,127.565,127.845,346800000.0
2008-11-05 13:48:00,127.845,127.98,127.845,127.96,930100002.0
2008-11-05 13:49:00,127.96,127.975,127.91,127.925,562300000.0
2008-11-05 13:50:00,127.925,128.275,127.925,128.26,563599998.0
2008-11-05 13:51:00,128.245,128.31,128.16,128.16,415629999.0
2008-11-05 13:52:00,128.16,128.365,128.155,128.32,457200000.0
2008-11-05 13:53:00,128.315,128.47,128.315,128.455,339400000.0
2008-11-05 13:54:00,128.455,128.57,128.45,128.455,467100000.0
2008-11-05 13:55:00,128.455,128.51,128.425,128.435,323100000.0
2008-11-05 13:56:00,128.43,128.625,128.415,128.605,491400000.0
2008-11-05 13:57:00,128.615,128.775,128.595,128.765,586100000.0
2008-11-05 13:58:00,128.78,128.78,128.55,128.635,345300000.0
2008-11-05 13:59:00,128.635,128.68,128.555,128.595,369200000.0
2008-11-05 14:00:00,128.585,128.6,128.45,128.45,415800000.0
2008-11-05 14:01:00,128.45,128.53,128.45,128.51,338400000.0
2008-11-05 14:02:00,128.51,128.525,128.435,128.47,425800000.0
2008-11-05 14:03:00,128.47,128.57,128.47,128.54,542800000.0
2008-11-05 14:04:00,128.53,128.585,128.51,128.535,436200000.0
2008-11-05 14:05:00,128.51,128.67,128.495,128.605,546200000.0
2008-11-05 14:06:00,128.61,128.61,128.515,128.565,640600000.0
2008-11-05 14:07:00,128.565,128.58,128.495,128.575,373200000.0
2008-11-05 14:08:00,128.57,128.83,128.57,128.655,530300000.0
2008-11-05 14:09:00,128.665,128.7,128.59,128.59,441200000.0
2008-11-05 14:10:00,128.585,128.645,128.52,128.52,352600000.0
2008-11-05 14:11:00,128.52,128.6,128.495,128.495,364800000.0
2008-11-05 14:12:00,128.495,128.495,128.395,128.47,363600000.0
2008-11-05 14:13:00,128.465,128.465,128.41,128.44,355100000.0
2008-11-05 14:14:00,128.445,128.56,128.44,128.545,377200000.0
2008-11-05 14:15:00,128.54,128.58,128.49,128.495,486100000.0
2008-11-05 14:16:00,128.495,128.505,128.47,128.495,301000000.0
2008-11-05 14:17:00,128.495,128.555,128.43,128.53,450100000.0
2008-11-05 14:18:00,128.52,128.545,128.405,128.445,373400000.0
2008-11-05 14:19:00,128.445,128.475,128.385,128.395,342300000.0
2008-11-05 14:20:00,128.395,128.415,128.355,128.375,226100000.0
2008-11-05 14:21:00,128.375,128.425,128.305,128.335,273900000.0
2008-11-05 14:22:00,128.335,128.41,128.32,128.385,373200000.0
2008-11-05 14:23:00,128.4,128.415,128.315,128.335,280200000.0
2008-11-05 14:24:00,128.34,128.37,128.305,128.305,274600000.0
2008-11-05 14:25:00,128.305,128.375,128.305,128.355,266500000.0
2008-11-05 14:26:00,128.355,128.355,128.25,128.305,366900000.0
2008-11-05 14:27:00,128.315,128.415,128.31,128.415,450800000.0
2008-11-05 14:28:00,128.415,128.445,128.31,128.415,320700000.0
2008-11-05 14:29:00,128.405,128.51,128.335,128.345,331800000.0
2008-11-05 14:30:00,128.335,128.335,128.14,128.17,305000000.0
2008-11-05 14:31:00,128.17,128.195,128.13,128.13,484800000.0
2008-11-05 14:32:00,128.135,128.175,128.11,128.17,332400000.0
2008-11-05 14:33:00,128.165,128.165,128.05,128.05,257400000.0
2008-11-05 14:34:00,128.05,128.06,127.78,127.82,315600000.0
2008-11-05 14:35:00,127.835,127.885,127.76,127.815,469000001.0
2008-11-05 14:36:00,127.82,127.88,127.78,127.88,432800000.0
2008-11-05 14:37:00,127.88,127.93,127.88,127.91,468800000.0
2008-11-05 14:38:00,127.915,127.94,127.88,127.925,833800000.0
2008-11-05 14:39:00,127.925,127.995,127.89,127.98,588100000.0
2008-11-05 14:40:00,127.98,128.21,127.945,128.16,475400000.0
2008-11-05 14:41:00,128.165,128.175,128.01,128.14,452200000.0
2008-11-05 14:42:00,128.135,128.19,128.075,128.075,340400000.0
2008-11-05 14:43:00,128.075,128.075,127.865,127.89,267600000.0
2008-11-05 14:44:00,127.895,127.925,127.84,127.915,356000000.0
2008-11-05 14:45:00,127.89,127.91,127.865,127.875,293400000.0
2008-11-05 14:46:00,127.875,127.875,127.67,127.68,369700000.0
2008-11-05 14:47:00,127.68,127.79,127.68,127.765,316200000.0
2008-11-05 14:48:00,127.765,127.79,127.64,127.75,483000000.0
2008-11-05 14:49:00,127.74,127.785,127.7,127.765,347800000.0
2008-11-05 14:50:00,127.765,127.86,127.73,127.855,405300000.0
2008-11-05 14:51:00,127.84,127.855,127.695,127.775,438000000.0
2008-11-05 14:52:00,127.775,127.775,127.67,127.715,200600000.0
2008-11-05 14:53:00,127.715,127.765,127.675,127.76,190800000.0
2008-11-05 14:54:00,127.76,127.825,127.76,127.82,214900000.0
2008-11-05 14:55:00,127.82,127.82,127.695,127.7,242700000.0
2008-11-05 14:56:00,127.705,127.785,127.655,127.77,371900000.0
2008-11-05 14:57:00,127.77,127.775,127.625,127.695,289200000.0
2008-11-05 14:58:00,127.695,127.725,127.655,127.725,214200000.0
2008-11-05 14:59:00,127.74,127.915,127.725,127.875,309000000.0
2008-11-05 15:00:00,127.87,127.885,127.8,127.82,331700000.0
2008-11-05 15:01:00,127.82,127.82,127.66,127.735,259200000.0
2008-11-05 15:02:00,127.735,127.74,127.705,127.725,191200000.0
2008-11-05 15:03:00,127.725,127.725,127.525,127.535,281000000.0
2008-11-05 15:04:00,127.535,127.58,127.39,127.39,276600000.0
2008-11-05 15:05:00,127.39,127.45,127.37,127.445,304600000.0
2008-11-05 15:06:00,127.445,127.465,127.4,127.46,355600000.0
2008-11-05 15:07:00,127.46,127.495,127.275,127.29,237000000.0
2008-11-05 15:08:00,127.29,127.42,127.23,127.385,424200000.0
2008-11-05 15:09:00,127.385,127.52,127.315,127.425,395800000.0
2008-11-05 15:10:00,127.42,127.485,127.41,127.45,299700000.0
2008-11-05 15:11:00,127.45,127.485,127.34,127.435,327200000.0
2008-11-05 15:12:00,127.44,127.475,127.38,127.415,377300000.0
2008-11-05 15:13:00,127.41,127.51,127.375,127.48,570000000.0
2008-11-05 15:14:00,127.48,127.49,127.28,127.36,539300000.0
2008-11-05 15:15:00,127.37,127.415,127.21,127.29,664000000.0
2008-11-05 15:16:00,127.285,127.29,126.905,127.03,447900000.0
2008-11-05 15:17:00,127.04,127.22,127.03,127.185,403000000.0
2008-11-05 15:18:00,127.18,127.185,127.075,127.075,254800000.0
2008-11-05 15:19:00,127.07,127.07,126.925,127.05,381200000.0
2008-11-05 15:20:00,127.045,127.16,127.035,127.13,376200000.0
2008-11-05 15:21:00,127.125,127.15,127.055,127.11,490000000.0
2008-11-05 15:22:00,127.11,127.145,127.06,127.06,481800000.0
2008-11-05 15:23:00,127.065,127.095,127.015,127.05,355300000.0
2008-11-05 15:24:00,127.06,127.12,127.045,127.09,437400000.0
2008-11-05 15:25:00,127.09,127.2,127.065,127.2,366400000.0
2008-11-05 15:26:00,127.2,127.315,127.2,127.26,308800000.0
2008-11-05 15:27:00,127.26,127.26,127.065,127.08,380300000.0
2008-11-05 15:28:00,127.075,127.095,126.94,127.045,563600000.0
2008-11-05 15:29:00,127.05,127.145,127.015,127.09,432500000.0
2008-11-05 15:30:00,127.09,127.3,127.09,127.23,465900000.0
2008-11-05 15:31:00,127.23,127.315,127.23,127.29,439199999.0
2008-11-05 15:32:00,127.29,127.345,127.27,127.295,414200000.0
2008-11-05 15:33:00,127.31,127.44,127.305,127.395,687899999.0
2008-11-05 15:34:00,127.395,127.415,127.265,127.335,616700000.0
2008-11-05 15:35:00,127.335,127.41,127.24,127.36,600800000.0
2008-11-05 15:36:00,127.36,127.36,127.275,127.315,273500000.0
2008-11-05 15:37:00,127.315,127.315,127.245,127.27,576400000.0
2008-11-05 15:38:00,127.285,127.425,127.285,127.36,559000000.0
2008-11-05 15:39:00,127.355,127.43,127.34,127.4,440900000.0
2008-11-05 15:40:00,127.41,127.455,127.365,127.44,541500000.0
2008-11-05 15:41:00,127.445,127.495,127.39,127.44,609200000.0
2008-11-05 15:42:00,127.44,127.47,127.38,127.38,419900000.0
2008-11-05 15:43:00,127.375,127.42,127.34,127.4,588600000.0
2008-11-05 15:44:00,127.405,127.435,127.345,127.405,436299999.0
2008-11-05 15:45:00,127.405,127.51,127.405,127.44,534000000.0
2008-11-05 15:46:00,127.44,127.5,127.435,127.485,772599998.0
2008-11-05 15:47:00,127.48,127.53,127.465,127.53,361900000.0
2008-11-05 15:48:00,127.525,127.625,127.525,127.59,256800000.0
2008-11-05 15:49:00,127.59,127.785,127.585,127.7,360500000.0
2008-11-05 15:50:00,127.7,127.815,127.7,127.78,612200000.0
2008-11-05 15:51:00,127.78,127.905,127.66,127.67,386100001.0
2008-11-05 15:52:00,127.675,127.71,127.635,127.635,310800000.0
2008-11-05 15:53:00,127.63,127.715,127.62,127.715,599100000.0
2008-11-05 15:54:00,127.715,127.73,127.65,127.71,401700000.0
2008-11-05 15:55:00,127.71,127.84,127.705,127.73,437100000.0
2008-11-05 15:56:00,127.73,127.79,127.725,127.775,457300000.0
2008-11-05 15:57:00,127.77,127.77,127.675,127.735,505899999.0
2008-11-05 15:58:00,127.735,127.755,127.68,127.715,398300000.0
2008-11-05 15:59:00,127.705,127.715,127.59,127.605,330700000.0
2008-11-05 16:00:00,127.605,127.71,127.59,127.645,571600000.0
2008-11-05 16:01:00,127.64,127.705,127.625,127.7,571700000.0
2008-11-05 16:02:00,127.7,127.73,127.655,127.67,418500000.0
2008-11-05 16:03:00,127.68,127.78,127.67,127.78,667100000.0
2008-11-05 16:04:00,127.785,127.83,127.755,127.83,573000000.0
2008-11-05 16:05:00,127.825,127.885,127.73,127.73,383000000.0
2008-11-05 16:06:00,127.725,127.815,127.71,127.735,724000000.0
2008-11-05 16:07:00,127.74,127.76,127.7,127.76,732400000.0
2008-11-05 16:08:00,127.76,127.87,127.725,127.86,580900000.0
2008-11-05 16:09:00,127.86,127.86,127.735,127.76,470300000.0
2008-11-05 16:10:00,127.76,127.76,127.67,127.675,513800000.0
2008-11-05 16:11:00,127.67,127.67,127.63,127.63,481400000.0
2008-11-05 16:12:00,127.63,127.645,127.62,127.625,301800000.0
2008-11-05 16:13:00,127.62,127.635,127.58,127.615,289000000.0
2008-11-05 16:14:00,127.615,127.615,127.47,127.505,406900000.0
2008-11-05 16:15:00,127.5,127.56,127.42,127.44,465800000.0
2008-11-05 16:16:00,127.44,127.44,127.365,127.44,487400000.0
2008-11-05 16:17:00,127.44,127.48,127.425,127.45,426200000.0
2008-11-05 16:18:00,127.45,127.5,127.44,127.495,272800000.0
2008-11-05 16:19:00,127.5,127.51,127.475,127.495,156600000.0
2008-11-05 16:20:00,127.49,127.61,127.47,127.605,359000000.0
2008-11-05 16:21:00,127.605,127.64,127.54,127.585,411800000.0
2008-11-05 16:22:00,127.585,127.655,127.54,127.57,584100000.0
2008-11-05 16:23:00,127.58,127.635,127.53,127.61,365700000.0
2008-11-05 16:24:00,127.61,127.715,127.6,127.645,604099999.0
2008-11-05 16:25:00,127.655,127.71,127.65,127.71,323000000.0
2008-11-05 16:26:00,127.71,127.72,127.675,127.685,251400000.0
2008-11-05 16:27:00,127.68,127.7,127.64,127.665,387700000.0
2008-11-05 16:28:00,127.665,127.79,127.665,127.735,208200000.0
2008-11-05 16:29:00,127.735,127.755,127.61,127.67,466200000.0
2008-11-05 16:30:00,127.67,127.8,127.62,127.705,431200000.0
2008-11-05 16:31:00,127.72,127.905,127.695,127.79,446500000.0
2008-11-05 16:32:00,127.78,127.78,127.53,127.53,443200000.0
2008-11-05 16:33:00,127.53,127.66,127.49,127.6,490600000.0
2008-11-05 16:34:00,127.6,127.66,127.545,127.545,319100000.0
2008-11-05 16:35:00,127.55,127.68,127.55,127.665,387200000.0
2008-11-05 16:36:00,127.67,127.685,127.62,127.635,323000000.0
2008-11-05 16:37:00,127.635,127.73,127.61,127.625,328200000.0
2008-11-05 16:38:00,127.615,127.66,127.495,127.535,414800000.0
2008-11-05 16:39:00,127.55,127.8,127.55,127.71,362100000.0
2008-11-05 16:40:00,127.71,127.76,127.53,127.535,455600000.0
2008-11-05 16:41:00,127.53,127.675,127.53,127.64,376600000.0
2008-11-05 16:42:00,127.64,127.65,127.405,127.495,489600000.0
2008-11-05 16:43:00,127.495,127.54,127.435,127.475,306300000.0
2008-11-05 16:44:00,127.48,127.525,127.26,127.265,320400000.0
2008-11-05 16:45:00,127.26,127.295,127.155,127.18,399600000.0
2008-11-05 16:46:00,127.17,127.19,127.135,127.145,347100000.0
2008-11-05 16:47:00,127.155,127.3,127.155,127.27,392000000.0
2008-11-05 16:48:00,127.27,127.435,127.25,127.41,368800000.0
2008-11-05 16:49:00,127.41,127.515,127.315,127.35,415000000.0
2008-11-05 16:50:00,127.355,127.485,127.335,127.405,322300000.0
2008-11-05 16:51:00,127.41,127.45,127.335,127.365,467000000.0
2008-11-05 16:52:00,127.37,127.435,127.365,127.435,415300000.0
2008-11-05 16:53:00,127.435,127.48,127.305,127.37,395200000.0
2008-11-05 16:54:00,127.37,127.66,127.365,127.66,562300000.0
2008-11-05 16:55:00,127.655,127.665,127.58,127.615,504400000.0
2008-11-05 16:56:00,127.615,127.725,127.605,127.685,517600000.0
2008-11-05 16:57:00,127.68,127.975,127.675,127.955,462399999.0
2008-11-05 16:58:00,127.955,128.005,127.945,127.965,310000000.0
2008-11-05 16:59:00,127.96,127.975,127.865,127.95,417800000.0
2008-11-05 17:00:00,127.95,128.14,127.875,128.03,617100000.0
2008-11-05 17:01:00,128.045,128.185,128.03,128.03,531300000.0
2008-11-05 17:02:00,128.03,128.17,128.02,128.11,447100000.0
2008-11-05 17:03:00,128.11,128.375,128.085,128.375,553000000.0
2008-11-05 17:04:00,128.38,128.43,128.34,128.365,459800000.0
2008-11-05 17:05:00,128.375,128.425,128.26,128.265,314900000.0
2008-11-05 17:06:00,128.265,128.28,128.21,128.255,535599999.0
2008-11-05 17:07:00,128.255,128.365,128.2,128.34,524300000.0
2008-11-05 17:08:00,128.35,128.55,128.345,128.41,484900000.0
2008-11-05 17:09:00,128.41,128.895,128.41,128.865,312800000.0
2008-11-05 17:10:00,128.865,128.88,128.64,128.65,277300000.0
2008-11-05 17:11:00,128.65,128.805,128.645,128.68,574100000.0
2008-11-05 17:12:00,128.665,128.87,128.61,128.85,481400000.0
2008-11-05 17:13:00,128.85,128.97,128.815,128.945,376400000.0
2008-11-05 17:14:00,128.95,128.955,128.78,128.94,349000000.0
2008-11-05 17:15:00,128.945,129.4,128.945,129.365,368800000.0
2008-11-05 17:16:00,129.37,129.445,129.19,129.335,578699999.0
2008-11-05 17:17:00,129.33,129.405,129.185,129.33,389900002.0
2008-11-05 17:18:00,129.34,129.55,129.3,129.495,384900000.0
2008-11-05 17:19:00,129.495,129.73,129.48,129.695,399400000.0
2008-11-05 17:20:00,129.7,129.975,129.625,129.885,272600000.0
2008-11-05 17:21:00,129.885,129.885,129.67,129.695,383000000.0
2008-11-05 17:22:00,129.705,129.735,129.65,129.685,579300000.0
2008-11-05 17:23:00,129.695,129.745,129.555,129.555,554000000.0
2008-11-05 17:24:00,129.56,129.62,129.535,129.615,511600000.0
2008-11-05 17:25:00,129.615,129.615,129.48,129.53,548700000.0
2008-11-05 17:26:00,129.525,129.625,129.52,129.575,950000001.0
2008-11-05 17:27:00,129.57,129.575,129.495,129.52,502100000.0
2008-11-05 17:28:00,129.515,129.7,129.51,129.7,584300000.0
2008-11-05 17:29:00,129.705,129.76,129.595,129.665,516900000.0
2008-11-05 17:30:00,129.665,130.065,129.66,130.06,605700000.0
2008-11-05 17:31:00,130.055,130.065,129.95,130.03,412900003.0
2008-11-05 17:32:00,130.035,130.045,129.93,129.93,536900000.0
2008-11-05 17:33:00,129.94,129.98,129.81,129.81,925399999.0
2008-11-05 17:34:00,129.81,129.89,129.73,129.735,471000000.0
2008-11-05 17:35:00,129.735,129.85,129.705,129.72,962100003.0
2008-11-05 17:36:00,129.725,129.725,129.54,129.595,486800000.0
2008-11-05 17:37:00,129.595,129.865,129.595,129.76,546800000.0
2008-11-05 17:38:00,129.76,129.805,129.675,129.735,517500000.0
2008-11-05 17:39:00,129.74,129.775,129.67,129.695,592800000.0
2008-11-05 17:40:00,129.69,129.91,129.68,129.905,885299996.0
2008-11-05 17:41:00,129.91,129.98,129.805,129.905,563200000.0
2008-11-05 17:42:00,129.905,130.06,129.845,130.025,818100000.0
2008-11-05 17:43:00,130.03,130.04,129.895,129.93,854700000.0
2008-11-05 17:44:00,129.925,130.01,129.875,129.905,885400000.0
2008-11-05 17:45:00,129.9,129.935,129.81,129.82,694300001.0
2008-11-05 17:46:00,129.82,129.86,129.72,129.835,452200000.0
2008-11-05 17:47:00,129.835,129.91,129.82,129.865,449400000.0
2008-11-05 17:48:00,129.865,129.945,129.825,129.915,339800000.0
2008-11-05 17:49:00,129.91,130.065,129.86,130.05,418800000.0
2008-11-05 17:50:00,130.05,130.115,129.965,129.99,482500000.0
2008-11-05 17:51:00,129.99,129.99,129.76,129.775,502200000.0
2008-11-05 17:52:00,129.76,129.76,129.625,129.645,616200000.0
2008-11-05 17:53:00,129.64,129.75,129.635,129.745,428200000.0
2008-11-05 17:54:00,129.745,129.91,129.74,129.91,341200000.0
2008-11-05 17:55:00,129.91,129.945,129.77,129.815,390500000.0
2008-11-05 17:56:00,129.81,129.87,129.79,129.815,463600000.0
2008-11-05 17:57:00,129.805,129.82,129.74,129.77,661800000.0
2008-11-05 17:58:00,129.765,129.785,129.595,129.655,506500000.0
2008-11-05 17:59:00,129.655,129.82,129.64,129.77,418300000.0
2008-11-05 18:00:00,129.765,129.87,129.735,129.83,519200000.0
2008-11-05 18:01:00,129.83,129.91,129.81,129.9,505400000.0
2008-11-05 18:02:00,129.9,129.91,129.82,129.86,510800000.0
2008-11-05 18:03:00,129.865,129.895,129.78,129.83,522600000.0
2008-11-05 18:04:00,129.83,129.87,129.675,129.675,416800000.0
2008-11-05 18:05:00,129.665,129.665,129.48,129.535,521600000.0
2008-11-05 18:06:00,129.535,129.675,129.52,129.675,474800000.0
2008-11-05 18:07:00,129.685,129.73,129.575,129.68,397900000.0
2008-11-05 18:08:00,129.68,129.73,129.495,129.58,480400001.0
2008-11-05 18:09:00,129.585,129.625,129.49,129.505,436300000.0
2008-11-05 18:10:00,129.505,129.515,129.435,129.445,528800000.0
2008-11-05 18:11:00,129.445,129.535,129.41,129.485,456500000.0
2008-11-05 18:12:00,129.475,129.55,129.415,129.52,302700000.0
2008-11-05 18:13:00,129.52,129.615,129.515,129.61,382200000.0
2008-11-05 18:14:00,129.605,129.635,129.555,129.61,329200000.0
2008-11-05 18:15:00,129.605,129.71,129.605,129.665,414300000.0
2008-11-05 18:16:00,129.665,129.69,129.46,129.465,467500000.0
2008-11-05 18:17:00,129.47,129.585,129.47,129.485,706200000.0
2008-11-05 18:18:00,129.485,129.5,129.33,129.45,745899999.0
2008-11-05 18:19:00,129.45,129.505,129.4,129.49,533100000.0
2008-11-05 18:20:00,129.49,129.53,129.43,129.475,449700000.0
2008-11-05 18:21:00,129.475,129.49,129.37,129.37,440800000.0
2008-11-05 18:22:00,129.37,129.385,129.295,129.325,380100000.0
2008-11-05 18:23:00,129.325,129.335,129.185,129.195,471300000.0
2008-11-05 18:24:00,129.195,129.225,129.075,129.105,372800000.0
2008-11-05 18:25:00,129.095,129.18,129.09,129.12,407800000.0
2008-11-05 18:26:00,129.13,129.15,129.055,129.105,411700000.0
2008-11-05 18:27:00,129.1,129.17,129.07,129.145,631700000.0
2008-11-05 18:28:00,129.145,129.165,128.96,129.035,472800000.0
2008-11-05 18:29:00,129.035,129.06,128.985,129.005,464300000.0
2008-11-05 18:30:00,129.01,129.01,128.81,128.82,584300000.0
2008-11-05 18:31:00,128.835,128.895,128.75,128.815,583200000.0
2008-11-05 18:32:00,128.815,128.87,128.715,128.75,601500000.0
2008-11-05 18:33:00,128.75,128.78,128.665,128.76,462499999.0
2008-11-05 18:34:00,128.755,128.8,128.715,128.79,435000000.0
2008-11-05 18:35:00,128.79,128.845,128.76,128.8,326200000.0
2008-11-05 18:36:00,128.8,128.82,128.725,128.78,542900000.0
2008-11-05 18:37:00,128.78,128.91,128.755,128.895,506200000.0
2008-11-05 18:38:00,128.89,128.89,128.73,128.815,622700001.0
2008-11-05 18:39:00,128.825,128.885,128.76,128.76,469500000.0
2008-11-05 18:40:00,128.76,128.895,128.705,128.81,433000000.0
2008-11-05 18:41:00,128.815,129.03,128.815,129.02,626000000.0
2008-11-05 18:42:00,129.025,129.045,128.865,128.9,627200000.0
2008-11-05 18:43:00,128.91,128.935,128.815,128.925,533400000.0
2008-11-05 18:44:00,128.925,129.02,128.895,128.9,414400000.0
2008-11-05 18:45:00,128.91,128.91,128.68,128.71,530000000.0
2008-11-05 18:46:00,128.715,128.75,128.605,128.62,536800000.0
2008-11-05 18:47:00,128.645,128.765,128.545,128.72,537100000.0
2008-11-05 18:48:00,128.73,128.76,128.675,128.7,668800000.0
2008-11-05 18:49:00,128.695,128.72,128.61,128.69,764700000.0
2008-11-05 18:50:00,128.695,128.695,128.575,128.58,753500001.0
2008-11-05 18:51:00,128.575,128.585,128.41,128.51,594600000.0
2008-11-05 18:52:00,128.505,128.64,128.505,128.635,504300000.0
2008-11-05 18:53:00,128.635,128.715,128.56,128.685,474200000.0
2008-11-05 18:54:00,128.685,128.765,128.64,128.745,464200000.0
2008-11-05 18:55:00,128.74,128.765,128.68,128.725,561800000.0
2008-11-05 18:56:00,128.73,128.765,128.685,128.715,587500000.0
2008-11-05 18:57:00,128.72,128.9,128.705,128.87,559900000.0
2008-11-05 18:58:00,128.88,128.98,128.855,128.905,560300000.0
2008-11-05 18:59:00,128.905,129.035,128.905,129.01,366900000.0
2008-11-05 19:00:00,129.01,129.02,128.94,128.975,593900000.0
2008-11-05 19:01:00,128.975,128.985,128.9,128.925,583500000.0
2008-11-05 19:02:00,128.93,128.975,128.845,128.895,466600000.0
2008-11-05 19:03:00,128.9,128.925,128.865,128.925,348700000.0
2008-11-05 19:04:00,128.92,128.975,128.895,128.915,475000000.0
2008-11-05 19:05:00,128.92,128.945,128.81,128.85,412300000.0
2008-11-05 19:06:00,128.84,128.98,128.81,128.895,569400000.0
2008-11-05 19:07:00,128.895,128.91,128.84,128.875,373100000.0
2008-11-05 19:08:00,128.875,128.945,128.875,128.895,466700000.0
2008-11-05 19:09:00,128.895,129.07,128.895,128.98,606500000.0
2008-11-05 19:10:00,128.975,129.0,128.89,128.9,640100000.0
2008-11-05 19:11:00,128.905,128.95,128.9,128.95,492300000.0
2008-11-05 19:12:00,128.95,128.98,128.93,128.95,497400000.0
2008-11-05 19:13:00,128.955,128.96,128.865,128.865,563100000.0
2008-11-05 19:14:00,128.865,128.89,128.73,128.745,551500000.0
2008-11-05 19:15:00,128.755,128.77,128.73,128.76,398800000.0
2008-11-05 19:16:00,128.76,128.77,128.61,128.61,398900000.0
2008-11-05 19:17:00,128.61,128.61,128.44,128.515,482100000.0
2008-11-05 19:18:00,128.515,128.595,128.51,128.59,378200000.0
2008-11-05 19:19:00,128.595,128.61,128.56,128.57,366200000.0
2008-11-05 19:20:00,128.57,128.685,128.57,128.645,308100000.0
2008-11-05 19:21:00,128.645,128.655,128.49,128.53,454100000.0
2008-11-05 19:22:00,128.535,128.675,128.5,128.635,416700000.0
2008-11-05 19:23:00,128.635,128.715,128.63,128.67,482400000.0
2008-11-05 19:24:00,128.67,128.69,128.5,128.54,562000000.0
2008-11-05 19:25:00,128.54,128.61,128.52,128.545,380000000.0
2008-11-05 19:26:00,128.545,128.545,128.44,128.465,449700000.0
2008-11-05 19:27:00,128.47,128.525,128.435,128.46,696900000.0
2008-11-05 19:28:00,128.455,128.455,128.41,128.42,476100000.0
2008-11-05 19:29:00,128.42,128.46,128.34,128.37,550600000.0
2008-11-05 19:30:00,128.365,128.475,128.355,128.475,478900000.0
2008-11-05 19:31:00,128.475,128.48,128.39,128.45,438400000.0
2008-11-05 19:32:00,128.46,128.525,128.425,128.495,409000000.0
2008-11-05 19:33:00,128.495,128.535,128.47,128.515,426700000.0
2008-11-05 19:34:00,128.515,128.515,128.435,128.44,393800000.0
2008-11-05 19:35:00,128.44,128.455,128.37,128.4,491100000.0
2008-11-05 19:36:00,128.405,128.405,128.18,128.195,616899999.0
2008-11-05 19:37:00,128.19,128.245,128.075,128.105,574100000.0
2008-11-05 19:38:00,128.105,128.105,127.955,128.04,579200000.0
2008-11-05 19:39:00,128.04,128.045,127.99,128.03,401100000.0
2008-11-05 19:40:00,128.035,128.035,127.84,127.84,628100000.0
2008-11-05 19:41:00,127.84,127.84,127.63,127.755,580900001.0
2008-11-05 19:42:00,127.76,127.975,127.76,127.955,739500000.0
2008-11-05 19:43:00,127.955,127.97,127.895,127.91,404400000.0
2008-11-05 19:44:00,127.91,127.965,127.885,127.895,373100000.0
2008-11-05 19:45:00,127.895,128.14,127.88,128.13,523100000.0
2008-11-05 19:46:00,128.135,128.185,128.095,128.12,507300000.0
2008-11-05 19:47:00,128.11,128.205,128.055,128.205,495600000.0
2008-11-05 19:48:00,128.2,128.275,128.185,128.275,473300000.0
2008-11-05 19:49:00,128.28,128.465,128.28,128.44,639600000.0
2008-11-05 19:50:00,128.385,128.405,128.245,128.285,717700003.0
2008-11-05 19:51:00,128.285,128.32,128.185,128.21,731700000.0
2008-11-05 19:52:00,128.205,128.23,128.08,128.23,572800000.0
2008-11-05 19:53:00,128.225,128.245,128.185,128.24,477800000.0
2008-11-05 19:54:00,128.24,128.245,128.145,128.185,685900000.0
2008-11-05 19:55:00,128.19,128.36,128.15,128.325,625300000.0
2008-11-05 19:56:00,128.35,128.47,128.315,128.4,672500000.0
2008-11-05 19:57:00,128.43,128.56,128.43,128.52,643399998.0
2008-11-05 19:58:00,128.52,128.55,128.475,128.525,601199998.0
2008-11-05 19:59:00,128.535,128.75,128.495,128.74,604000000.0
2008-11-05 20:00:00,128.755,128.77,128.61,128.64,514900000.0
2008-11-05 20:01:00,128.66,128.665,128.475,128.495,557600000.0
2008-11-05 20:02:00,128.495,128.53,128.44,128.5,482200000.0
2008-11-05 20:03:00,128.5,128.525,128.5,128.5,434400000.0
2008-11-05 20:04:00,128.5,128.505,128.425,128.5,524400000.0
2008-11-05 20:05:00,128.5,128.57,128.48,128.545,446400000.0
2008-11-05 20:06:00,128.54,128.545,128.4,128.415,502600000.0
2008-11-05 20:07:00,128.41,128.485,128.345,128.485,483500000.0
2008-11-05 20:08:00,128.485,128.6,128.465,128.55,762800000.0
2008-11-05 20:09:00,128.55,128.61,128.545,128.555,573800000.0
2008-11-05 20:10:00,128.555,128.705,128.55,128.675,820200000.0
2008-11-05 20:11:00,128.675,128.87,128.665,128.835,585600000.0
2008-11-05 20:12:00,128.84,128.895,128.815,128.815,639600000.0
2008-11-05 20:13:00,128.815,128.815,128.67,128.68,596400000.0
2008-11-05 20:14:00,128.68,128.725,128.645,128.725,653200000.0
2008-11-05 20:15:00,128.725,128.83,128.725,128.785,547800000.0
2008-11-05 20:16:00,128.785,128.85,128.76,128.84,664600000.0
2008-11-05 20:17:00,128.84,128.87,128.8,128.805,763200000.0
2008-11-05 20:18:00,128.81,128.865,128.8,128.845,547400000.0
2008-11-05 20:19:00,128.845,128.865,128.83,128.835,500000000.0
2008-11-05 20:20:00,128.83,128.84,128.8,128.815,559800000.0
2008-11-05 20:21:00,128.81,128.81,128.745,128.745,380800000.0
2008-11-05 20:22:00,128.75,128.83,128.665,128.72,590400000.0
2008-11-05 20:23:00,128.72,128.725,128.64,128.645,564800000.0
2008-11-05 20:24:00,128.64,128.7,128.585,128.655,504400000.0
2008-11-05 20:25:00,128.655,128.665,128.58,128.6,440600000.0
2008-11-05 20:26:00,128.6,128.64,128.58,128.615,423800000.0
2008-11-05 20:27:00,128.615,128.635,128.39,128.585,662000000.0
2008-11-05 20:28:00,128.58,128.72,128.57,128.64,554600000.0
2008-11-05 20:29:00,128.63,128.665,128.58,128.61,488999999.0
2008-11-05 20:30:00,128.61,128.645,128.61,128.615,547000000.0
2008-11-05 20:31:00,128.62,128.625,128.61,128.61,38800000.0
2008-11-05 20:32:00,128.61,128.61,128.51,128.53,464900000.0
2008-11-05 20:33:00,128.52,128.54,128.375,128.405,684500000.0
2008-11-05 20:34:00,128.405,128.505,128.4,128.41,555199999.0
2008-11-05 20:35:00,128.405,128.41,128.325,128.33,678800000.0
2008-11-05 20:36:00,128.305,128.4,128.25,128.39,591200000.0
2008-11-05 20:37:00,128.4,128.48,128.35,128.47,619800000.0
2008-11-05 20:38:00,128.47,128.615,128.455,128.53,495400000.0
2008-11-05 20:39:00,128.53,128.53,128.375,128.42,605600000.0
2008-11-05 20:40:00,128.42,128.595,128.395,128.595,716600000.0
2008-11-05 20:41:00,128.59,128.59,128.525,128.565,650600000.0
2008-11-05 20:42:00,128.565,128.66,128.56,128.65,464400000.0
2008-11-05 20:43:00,128.65,128.72,128.645,128.71,565800000.0
2008-11-05 20:44:00,128.705,128.725,128.66,128.69,583200000.0
2008-11-05 20:45:00,128.705,128.725,128.675,128.715,172600000.0
2008-11-05 20:46:00,128.725,128.805,128.72,128.79,320100000.0
2008-11-05 20:47:00,128.785,128.79,128.695,128.705,484500000.0
2008-11-05 20:48:00,128.705,128.705,128.6,128.6,677600000.0
2008-11-05 20:49:00,128.6,128.705,128.575,128.685,544600000.0
2008-11-05 20:50:00,128.695,128.695,128.59,128.665,260200000.0
2008-11-05 20:51:00,128.69,128.695,128.59,128.605,245200000.0
2008-11-05 20:52:00,128.605,128.655,128.565,128.65,275400000.0
2008-11-05 20:53:00,128.645,128.7,128.5,128.55,505600000.0
2008-11-05 20:54:00,128.55,128.58,128.48,128.505,386700000.0
2008-11-05 20:55:00,128.5,128.5,128.4,128.41,464600000.0
2008-11-05 20:56:00,128.415,128.435,128.405,128.42,195800000.0
2008-11-05 20:57:00,128.415,128.515,128.41,128.46,247600000.0
2008-11-05 20:58:00,128.46,128.49,128.415,128.46,329600000.0
2008-11-05 20:59:00,128.46,128.48,128.435,128.435,325800000.0
2008-11-05 21:00:00,128.435,128.445,128.37,128.44,472600000.0
2008-11-05 21:01:00,128.45,128.605,128.45,128.485,297600000.0
2008-11-05 21:02:00,128.485,128.495,128.44,128.46,268000000.0
2008-11-05 21:03:00,128.455,128.465,128.43,128.43,151000000.0
2008-11-05 21:04:00,128.435,128.435,128.22,128.23,380200000.0
2008-11-05 21:05:00,128.235,128.235,128.11,128.135,401100000.0
2008-11-05 21:06:00,128.13,128.36,128.12,128.3,423800000.0
2008-11-05 21:07:00,128.305,128.315,128.23,128.26,456600000.0
2008-11-05 21:08:00,128.255,128.285,128.21,128.235,509200000.0
2008-11-05 21:09:00,128.25,128.25,128.165,128.175,470000000.0
2008-11-05 21:10:00,128.18,128.24,128.105,128.225,331400000.0
2008-11-05 21:11:00,128.22,128.32,128.195,128.32,276000000.0
2008-11-05 21:12:00,128.32,128.38,128.32,128.33,226400000.0
2008-11-05 21:13:00,128.33,128.395,128.325,128.345,394800000.0
2008-11-05 21:14:00,128.345,128.36,128.26,128.335,466400000.0
2008-11-05 21:15:00,128.34,128.435,128.315,128.375,590000000.0
2008-11-05 21:16:00,128.375,128.395,128.315,128.34,176000000.0
2008-11-05 21:17:00,128.345,128.355,128.265,128.315,282000000.0
2008-11-05 21:18:00,128.32,128.385,128.32,128.34,179400000.0
2008-11-05 21:19:00,128.335,128.365,128.335,128.345,266800000.0
2008-11-05 21:20:00,128.345,128.345,128.3,128.3,522400000.0
2008-11-05 21:21:00,128.29,128.365,128.255,128.255,376200000.0
2008-11-05 21:22:00,128.255,128.275,128.17,128.275,627600000.0
2008-11-05 21:23:00,128.28,128.285,128.2,128.245,511200000.0
2008-11-05 21:24:00,128.215,128.335,128.205,128.32,345000000.0
2008-11-05 21:25:00,128.295,128.33,128.24,128.325,747800000.0
2008-11-05 21:26:00,128.33,128.445,128.285,128.38,633000000.0
2008-11-05 21:27:00,128.38,128.4,128.35,128.39,433600000.0
2008-11-05 21:28:00,128.385,128.42,128.37,128.41,309200000.0
2008-11-05 21:29:00,128.4,128.415,128.325,128.355,419000000.0
2008-11-05 21:30:00,128.36,128.44,128.325,128.39,571800000.0
2008-11-05 21:31:00,128.39,128.415,128.3,128.345,365100000.0
2008-11-05 21:32:00,128.345,128.4,128.325,128.375,261600000.0
2008-11-05 21:33:00,128.38,128.585,128.38,128.555,213400000.0
2008-11-05 21:34:00,128.555,128.755,128.495,128.705,626200000.0
2008-11-05 21:35:00,128.705,128.725,128.57,128.65,459800000.0
2008-11-05 21:36:00,128.65,128.7,128.63,128.66,345000000.0
2008-11-05 21:37:00,128.66,128.665,128.52,128.565,333600000.0
2008-11-05 21:38:00,128.565,128.625,128.51,128.605,488900000.0
2008-11-05 21:39:00,128.605,128.65,128.58,128.62,460600000.0
2008-11-05 21:40:00,128.625,128.665,128.505,128.52,599500000.0
2008-11-05 21:41:00,128.52,128.525,128.415,128.475,340600000.0
2008-11-05 21:42:00,128.475,128.565,128.475,128.54,330200000.0
2008-11-05 21:43:00,128.5,128.645,128.49,128.645,264000000.0
2008-11-05 21:44:00,128.66,128.68,128.61,128.675,242000000.0
2008-11-05 21:45:00,128.675,128.73,128.635,128.635,276800000.0
2008-11-05 21:46:00,128.64,128.67,128.57,128.58,421400000.0
2008-11-05 21:47:00,128.58,128.62,128.55,128.57,460200000.0
2008-11-05 21:48:00,128.575,128.59,128.525,128.525,332800000.0
2008-11-05 21:49:00,128.53,128.58,128.51,128.555,366800000.0
2008-11-05 21:50:00,128.555,128.57,128.52,128.555,391000000.0
2008-11-05 21:51:00,128.545,128.545,128.455,128.48,345200000.0
2008-11-05 21:52:00,128.485,128.595,128.48,128.545,311600000.0
2008-11-05 21:53:00,128.55,128.595,128.51,128.59,545200000.0
2008-11-05 21:54:00,128.605,128.65,128.57,128.61,489400000.0
2008-11-05 21:55:00,128.6,128.625,128.57,128.61,358000000.0
2008-11-05 21:56:00,128.615,128.62,128.58,128.585,251800000.0
2008-11-05 21:57:00,128.58,128.655,128.54,128.545,424900000.0
2008-11-05 21:58:00,128.545,128.595,128.54,128.54,256800000.0
2008-11-05 21:59:00,128.54,128.555,128.51,128.52,430000000.0
2008-11-05 22:00:00,128.52,128.525,128.44,128.525,435000000.0
2008-11-05 22:01:00,128.525,128.555,128.49,128.49,443200000.0
2008-11-05 22:02:00,128.455,128.525,128.44,128.485,409400000.0
2008-11-05 22:03:00,128.485,128.495,128.45,128.46,155600000.0
2008-11-05 22:04:00,128.465,128.495,128.45,128.45,110400000.0
2008-11-05 22:05:00,128.45,128.485,128.385,128.485,99200000.0
2008-11-05 22:06:00,128.485,128.54,128.48,128.52,361200000.0
2008-11-05 22:07:00,128.52,128.54,128.43,128.455,293800000.0
2008-11-05 22:08:00,128.455,128.505,128.445,128.49,163800000.0
2008-11-05 22:09:00,128.485,128.485,128.31,128.31,398800000.0
2008-11-05 22:10:00,128.3,128.36,128.295,128.355,352900000.0
2008-11-05 22:11:00,128.355,128.355,128.225,128.25,355600000.0
2008-11-05 22:12:00,128.25,128.25,128.16,128.24,414200000.0
2008-11-05 22:13:00,128.24,128.315,128.215,128.28,326200000.0
2008-11-05 22:14:00,128.28,128.28,128.235,128.235,274400000.0
2008-11-05 22:15:00,128.24,128.24,128.175,128.19,344400000.0
2008-11-05 22:16:00,128.205,128.205,128.005,128.12,583200000.0
2008-11-05 22:17:00,128.125,128.145,128.05,128.05,362900000.0
2008-11-05 22:18:00,128.05,128.055,128.015,128.055,195800000.0
2008-11-05 22:19:00,128.06,128.095,128.045,128.09,359400000.0
2008-11-05 22:20:00,128.09,128.09,127.955,127.96,440800000.0
2008-11-05 22:21:00,127.96,127.96,127.855,127.92,333600000.0
2008-11-05 22:22:00,127.92,127.92,127.82,127.835,329400000.0
2008-11-05 22:23:00,127.835,127.855,127.77,127.77,273400000.0
2008-11-05 22:24:00,127.77,127.815,127.7,127.815,399200000.0
2008-11-05 22:25:00,127.82,127.895,127.795,127.885,320200000.0
2008-11-05 22:26:00,127.885,127.935,127.865,127.87,259500000.0
2008-11-05 22:27:00,127.845,127.87,127.77,127.795,318000000.0
2008-11-05 22:28:00,127.79,127.885,127.79,127.855,288200000.0
2008-11-05 22:29:00,127.875,127.975,127.855,127.92,367800000.0
2008-11-05 22:30:00,127.91,127.92,127.84,127.89,305600000.0
2008-11-05 22:31:00,127.9,127.925,127.825,127.88,172000000.0
2008-11-05 22:32:00,127.88,127.88,127.715,127.75,312400000.0
2008-11-05 22:33:00,127.75,127.78,127.67,127.715,407000000.0
2008-11-05 22:34:00,127.715,127.805,127.68,127.78,367800001.0
2008-11-05 22:35:00,127.73,127.765,127.705,127.705,444800000.0
2008-11-05 22:36:00,127.705,127.705,127.59,127.59,227600000.0
2008-11-05 22:37:00,127.59,127.625,127.585,127.625,312200000.0
2008-11-05 22:38:00,127.625,127.655,127.55,127.55,376600000.0
2008-11-05 22:39:00,127.55,127.6,127.515,127.54,508000000.0
2008-11-05 22:40:00,127.55,127.555,127.37,127.37,545800000.0
2008-11-05 22:41:00,127.37,127.405,127.305,127.365,417400000.0
2008-11-05 22:42:00,127.365,127.37,127.235,127.29,351600000.0
2008-11-05 22:43:00,127.29,127.395,127.22,127.34,314400000.0
2008-11-05 22:44:00,127.355,127.43,127.33,127.43,232000000.0
2008-11-05 22:45:00,127.43,127.53,127.395,127.495,277200000.0
2008-11-05 22:46:00,127.485,127.535,127.46,127.51,372400000.0
2008-11-05 22:47:00,127.495,127.52,127.33,127.36,370800000.0
2008-11-05 22:48:00,127.37,127.505,127.325,127.475,410000000.0
2008-11-05 22:49:00,127.48,127.48,127.375,127.4,387600000.0
2008-11-05 22:50:00,127.405,127.41,127.345,127.35,295200000.0
2008-11-05 22:51:00,127.35,127.37,127.245,127.305,273400000.0
2008-11-05 22:52:00,127.305,127.315,127.13,127.13,355200000.0
2008-11-05 22:53:00,127.13,127.16,126.985,127.035,512000000.0
2008-11-05 22:54:00,127.07,127.07,127.015,127.055,223400000.0
2008-11-05 22:55:00,127.055,127.14,127.01,127.085,382800000.0
2008-11-05 22:56:00,127.095,127.095,127.015,127.035,312000000.0
2008-11-05 22:57:00,127.04,127.04,126.98,126.99,324800000.0
2008-11-05 22:58:00,127.0,127.01,126.865,126.88,492000000.0
2008-11-05 22:59:00,126.88,126.935,126.785,126.845,469800000.0
2008-11-05 23:00:00,126.845,126.97,126.82,126.92,291800000.0
2008-11-05 23:01:00,126.92,127.005,126.92,127.005,188000000.0
2008-11-05 23:02:00,127.0,127.01,126.955,126.965,171199999.0
2008-11-05 23:03:00,126.96,126.96,126.895,126.94,298800000.0
2008-11-05 23:04:00,126.93,127.015,126.93,127.015,349000000.0
2008-11-05 23:05:00,127.02,127.115,127.02,127.105,164000000.0
2008-11-05 23:06:00,127.105,127.155,127.105,127.155,139600000.0
2008-11-05 23:07:00,127.155,127.295,127.15,127.285,300000000.0
2008-11-05 23:08:00,127.295,127.34,127.245,127.33,291999997.0
2008-11-05 23:09:00,127.325,127.345,127.29,127.3,69200000.0
2008-11-05 23:10:00,127.295,127.425,127.295,127.405,193200000.0
2008-11-05 23:11:00,127.425,127.455,127.39,127.43,202400000.0
2008-11-05 23:12:00,127.445,127.515,127.43,127.49,179400000.0
2008-11-05 23:13:00,127.48,127.56,127.465,127.56,431300000.0
2008-11-05 23:14:00,127.555,127.64,127.54,127.64,386000000.0
2008-11-05 23:15:00,127.645,127.715,127.635,127.665,479200000.0
2008-11-05 23:16:00,127.655,127.685,127.655,127.67,206000000.0
2008-11-05 23:17:00,127.67,127.68,127.645,127.65,143800000.0
2008-11-05 23:18:00,127.65,127.685,127.645,127.67,137200000.0
2008-11-05 23:19:00,127.67,127.71,127.67,127.695,132200000.0
2008-11-05 23:20:00,127.69,127.715,127.615,127.65,307600000.0
2008-11-05 23:21:00,127.655,127.685,127.635,127.685,291200000.0
2008-11-05 23:22:00,127.675,127.68,127.63,127.63,524800006.0
2008-11-05 23:23:00,127.645,127.645,127.575,127.585,1000800002.0
2008-11-05 23:24:00,127.585,127.61,127.545,127.55,152600000.0
2008-11-05 23:25:00,127.55,127.555,127.46,127.46,227800000.0
2008-11-05 23:26:00,127.46,127.525,127.46,127.52,165000000.0
2008-11-05 23:27:00,127.535,127.56,127.505,127.505,219600000.0
2008-11-05 23:28:00,127.5,127.57,127.49,127.56,410600004.0
2008-11-05 23:29:00,127.56,127.565,127.555,127.555,156000000.0
2008-11-05 23:30:00,127.565,127.635,127.555,127.595,340600000.0
2008-11-05 23:31:00,127.595,127.61,127.59,127.6,56200000.0
2008-11-05 23:32:00,127.61,127.66,127.61,127.635,241900000.0
2008-11-05 23:33:00,127.635,127.635,127.565,127.62,336800000.0
2008-11-05 23:34:00,127.61,127.62,127.52,127.53,452200000.0
2008-11-05 23:35:00,127.53,127.54,127.46,127.46,209600000.0
2008-11-05 23:36:00,127.46,127.47,127.31,127.31,947000000.0
2008-11-05 23:37:00,127.31,127.38,127.31,127.34,124400000.0
2008-11-05 23:38:00,127.34,127.34,127.305,127.31,116000000.0
2008-11-05 23:39:00,127.31,127.325,127.3,127.3,40000000.0
2008-11-05 23:40:00,127.3,127.305,127.28,127.305,296600000.0
2008-11-05 23:41:00,127.32,127.405,127.31,127.39,423200000.0
2008-11-05 23:42:00,127.38,127.41,127.35,127.365,297000000.0
2008-11-05 23:43:00,127.36,127.385,127.35,127.37,437600001.0
2008-11-05 23:44:00,127.37,127.38,127.37,127.375,27400000.0
2008-11-05 23:45:00,127.37,127.555,127.37,127.555,458600000.0
2008-11-05 23:46:00,127.55,127.55,127.51,127.51,295600000.0
2008-11-05 23:47:00,127.51,127.51,127.455,127.46,177600000.0
2008-11-05 23:48:00,127.46,127.48,127.435,127.46,334199998.0
2008-11-05 23:49:00,127.455,127.47,127.435,127.44,134400000.0
2008-11-05 23:50:00,127.44,127.44,127.36,127.37,268400000.0
2008-11-05 23:51:00,127.37,127.38,127.295,127.37,162000000.0
2008-11-05 23:52:00,127.37,127.375,127.315,127.33,222000002.0
2008-11-05 23:53:00,127.33,127.33,127.225,127.24,538000000.0
2008-11-05 23:54:00,127.23,127.27,127.21,127.23,298600000.0
2008-11-05 23:55:00,127.23,127.23,127.205,127.21,378999994.0
2008-11-05 23:56:00,127.21,127.21,127.045,127.055,315599999.0
2008-11-05 23:57:00,127.055,127.055,126.855,126.885,718000000.0
2008-11-05 23:58:00,126.89,126.935,126.88,126.9,484200000.0
2008-11-05 23:59:00,126.915,126.92,126.825,126.86,273800000.0
2008-11-06 00:00:00,126.865,126.88,126.82,126.85,211200000.0
2008-11-06 00:01:00,126.85,126.895,126.78,126.82,233700000.0
2008-11-06 00:02:00,126.82,126.84,126.815,126.82,96000000.0
2008-11-06 00:03:00,126.83,126.845,126.715,126.735,182400000.0
2008-11-06 00:04:00,126.73,126.75,126.68,126.695,162000000.0
2008-11-06 00:05:00,126.7,126.74,126.68,126.715,174600000.0
2008-11-06 00:06:00,126.705,126.725,126.695,126.71,147600000.0
2008-11-06 00:07:00,126.71,126.735,126.67,126.68,129400000.0
2008-11-06 00:08:00,126.68,126.68,126.57,126.58,128400000.0
2008-11-06 00:09:00,126.58,126.595,126.515,126.535,188200000.0
2008-11-06 00:10:00,126.545,126.56,126.435,126.445,326400000.0
2008-11-06 00:11:00,126.445,126.485,126.425,126.425,249600000.0
2008-11-06 00:12:00,126.42,126.47,126.395,126.435,460800000.0
2008-11-06 00:13:00,126.435,126.47,126.42,126.44,184800000.0
2008-11-06 00:14:00,126.435,126.44,126.365,126.405,383200000.0
2008-11-06 00:15:00,126.4,126.43,126.385,126.39,285600000.0
2008-11-06 00:16:00,126.39,126.48,126.375,126.455,261400000.0
2008-11-06 00:17:00,126.455,126.465,126.395,126.415,209800000.0
2008-11-06 00:18:00,126.42,126.465,126.42,126.435,166800000.0
2008-11-06 00:19:00,126.445,126.465,126.42,126.465,188400000.0
2008-11-06 00:20:00,126.465,126.49,126.455,126.485,210000000.0
2008-11-06 00:21:00,126.495,126.545,126.495,126.52,193200000.0
2008-11-06 00:22:00,126.52,126.53,126.445,126.5,139200000.0
2008-11-06 00:23:00,126.5,126.53,126.47,126.5,309400000.0
2008-11-06 00:24:00,126.49,126.5,126.465,126.47,51600000.0
2008-11-06 00:25:00,126.47,126.47,126.405,126.44,166800000.0
2008-11-06 00:26:00,126.405,126.465,126.4,126.42,194400000.0
2008-11-06 00:27:00,126.42,126.435,126.375,126.4,198000000.0
2008-11-06 00:28:00,126.4,126.405,126.31,126.38,342800000.0
2008-11-06 00:29:00,126.37,126.37,126.31,126.33,378600000.0
2008-11-06 00:30:00,126.335,126.355,126.335,126.34,94800000.0
2008-11-06 00:31:00,126.345,126.395,126.345,126.375,119800000.0
2008-11-06 00:32:00,126.37,126.375,126.365,126.365,32400000.0
2008-11-06 00:33:00,126.36,126.37,126.325,126.34,298000000.0
2008-11-06 00:34:00,126.34,126.405,126.325,126.39,158400000.0
2008-11-06 00:35:00,126.395,126.41,126.34,126.355,213400000.0
2008-11-06 00:36:00,126.345,126.44,126.345,126.425,331200000.0
2008-11-06 00:37:00,126.435,126.445,126.395,126.425,198400000.0
2008-11-06 00:38:00,126.43,126.445,126.43,126.445,24000000.0
2008-11-06 00:39:00,126.445,126.49,126.415,126.49,240100000.0
2008-11-06 00:40:00,126.46,126.54,126.43,126.48,299000000.0
2008-11-06 00:41:00,126.49,126.55,126.47,126.515,207000000.0
2008-11-06 00:42:00,126.51,126.57,126.505,126.57,165000000.0
2008-11-06 00:43:00,126.58,126.65,126.56,126.65,166000000.0
2008-11-06 00:44:00,126.675,126.705,126.655,126.67,158400000.0
2008-11-06 00:45:00,126.675,126.715,126.67,126.71,109300000.0
2008-11-06 00:46:00,126.705,126.71,126.69,126.705,61600000.0
2008-11-06 00:47:00,126.7,126.715,126.68,126.68,193500000.0
2008-11-06 00:48:00,126.68,126.755,126.68,126.755,72300000.0
2008-11-06 00:49:00,126.76,126.78,126.685,126.685,200900000.0
2008-11-06 00:50:00,126.69,126.71,126.685,126.69,63600000.0
2008-11-06 00:51:00,126.69,126.69,126.635,126.635,86800000.0
2008-11-06 00:52:00,126.64,126.65,126.64,126.65,10500000.0
2008-11-06 00:53:00,126.65,126.67,126.65,126.67,34600000.0
2008-11-06 00:54:00,126.67,126.675,126.665,126.675,20400000.0
2008-11-06 00:55:00,126.675,126.675,126.635,126.66,72600000.0
2008-11-06 00:56:00,126.665,126.67,126.66,126.66,33400000.0
2008-11-06 00:57:00,126.65,126.655,126.64,126.645,104700000.0
2008-11-06 00:58:00,126.76,126.8,126.74,126.79,71600000.0
2008-11-06 00:59:00,126.8,126.83,126.8,126.83,71600000.0
2008-11-06 01:00:00,126.655,126.69,126.655,126.69,71600000.0
2008-11-06 01:01:00,126.695,126.715,126.695,126.705,70200000.0
2008-11-06 01:02:00,126.7,126.86,126.7,126.855,376400000.0
2008-11-06 01:03:00,126.85,126.89,126.85,126.86,153000000.0
2008-11-06 01:04:00,126.855,126.855,126.77,126.77,272200000.0
2008-11-06 01:05:00,126.77,126.785,126.7,126.775,189200000.0
2008-11-06 01:06:00,126.785,126.86,126.78,126.83,291900000.0
2008-11-06 01:07:00,126.84,126.845,126.825,126.84,85400000.0
2008-11-06 01:08:00,126.845,126.85,126.835,126.835,73200000.0
2008-11-06 01:09:00,126.84,126.855,126.835,126.855,28900000.0
2008-11-06 01:10:00,126.845,126.855,126.845,126.85,7400000.0
2008-11-06 01:11:00,126.845,126.845,126.72,126.805,75800000.0
2008-11-06 01:12:00,126.805,126.82,126.77,126.79,54500000.0
2008-11-06 01:13:00,126.795,126.835,126.795,126.825,50600000.0
2008-11-06 01:14:00,126.825,126.885,126.805,126.885,51200000.0
2008-11-06 01:15:00,126.885,126.925,126.875,126.875,57000000.0
2008-11-06 01:16:00,126.89,126.9,126.88,126.88,33400000.0
2008-11-06 01:17:00,126.88,126.9,126.88,126.9,30800000.0
2008-11-06 01:18:00,126.9,126.905,126.89,126.905,24800000.0
2008-11-06 01:19:00,126.9,126.915,126.885,126.915,12900000.0
2008-11-06 01:20:00,126.92,126.94,126.915,126.94,23000000.0
2008-11-06 01:21:00,126.93,126.955,126.91,126.91,282500000.0
2008-11-06 01:22:00,126.91,126.935,126.865,126.92,172800000.0
2008-11-06 01:23:00,126.925,127.01,126.88,126.95,262800000.0
2008-11-06 01:24:00,126.94,126.95,126.91,126.925,66800000.0
2008-11-06 01:25:00,126.925,126.955,126.915,126.93,141000000.0
2008-11-06 01:26:00,126.93,126.955,126.93,126.94,63800000.0
2008-11-06 01:27:00,126.935,126.935,126.885,126.895,107400000.0
2008-11-06 01:28:00,126.895,126.905,126.855,126.855,86600000.0
2008-11-06 01:29:00,126.855,126.885,126.855,126.885,113800000.0
2008-11-06 01:30:00,126.88,126.91,126.875,126.875,161600000.0
2008-11-06 01:31:00,126.875,126.875,126.76,126.765,251300000.0
2008-11-06 01:32:00,126.77,126.8,126.76,126.77,308000000.0
2008-11-06 01:33:00,126.775,126.8,126.77,126.8,130000000.0
2008-11-06 01:34:00,126.805,126.82,126.705,126.72,465400001.0
2008-11-06 01:35:00,126.695,126.695,126.61,126.635,262100000.0
2008-11-06 01:36:00,126.635,126.64,126.62,126.635,184200000.0
2008-11-06 01:37:00,126.625,126.65,126.615,126.625,184200000.0
2008-11-06 01:38:00,126.63,126.665,126.625,126.66,190400000.0
2008-11-06 01:39:00,126.66,126.685,126.62,126.63,406600000.0
2008-11-06 01:40:00,126.63,126.675,126.63,126.66,387600000.0
2008-11-06 01:41:00,126.665,126.67,126.615,126.645,233200000.0
2008-11-06 01:42:00,126.64,126.66,126.615,126.645,307000000.0
2008-11-06 01:43:00,126.635,126.65,126.62,126.635,138000000.0
2008-11-06 01:44:00,126.63,126.665,126.62,126.63,248400000.0
2008-11-06 01:45:00,126.63,126.64,126.615,126.635,199400000.0
2008-11-06 01:46:00,126.63,126.655,126.61,126.645,352000000.0
2008-11-06 01:47:00,126.645,126.695,126.645,126.685,511400000.0
2008-11-06 01:48:00,126.69,126.735,126.685,126.725,330199999.0
2008-11-06 01:49:00,126.72,126.75,126.7,126.72,225700000.0
2008-11-06 01:50:00,126.725,126.755,126.705,126.705,259800000.0
2008-11-06 01:51:00,126.705,126.765,126.685,126.705,321100000.0
2008-11-06 01:52:00,126.71,126.77,126.71,126.76,394800000.0
2008-11-06 01:53:00,126.755,126.835,126.755,126.835,378800000.0
2008-11-06 01:54:00,126.835,126.845,126.8,126.81,233800000.0
2008-11-06 01:55:00,126.785,126.81,126.745,126.775,116800000.0
2008-11-06 01:56:00,126.775,126.78,126.755,126.765,44200000.0
2008-11-06 01:57:00,126.76,126.76,126.725,126.725,50800000.0
2008-11-06 01:58:00,126.73,126.77,126.73,126.77,111000000.0
2008-11-06 01:59:00,126.775,126.825,126.77,126.825,134000000.0
2008-11-06 02:00:00,126.825,126.84,126.8,126.805,224600000.0
2008-11-06 02:01:00,126.8,126.91,126.8,126.895,62000000.0
2008-11-06 02:02:00,126.895,127.05,126.895,127.05,195400000.0
2008-11-06 02:03:00,127.05,127.07,126.995,127.03,84200000.0
2008-11-06 02:04:00,127.02,127.07,126.96,126.965,50400000.0
2008-11-06 02:05:00,126.96,126.965,126.835,126.845,562100000.0
2008-11-06 02:06:00,126.85,126.89,126.825,126.885,431000000.0
2008-11-06 02:07:00,126.88,126.905,126.79,126.795,278300000.0
2008-11-06 02:08:00,126.78,126.815,126.78,126.815,79200000.0
2008-11-06 02:09:00,126.815,126.82,126.775,126.81,113600000.0
2008-11-06 02:10:00,126.8,126.81,126.79,126.8,75200000.0
2008-11-06 02:11:00,126.8,126.8,126.72,126.73,220200000.0
2008-11-06 02:12:00,126.73,126.75,126.7,126.735,313200000.0
2008-11-06 02:13:00,126.735,126.74,126.705,126.705,105600000.0
2008-11-06 02:14:00,126.7,126.74,126.655,126.71,432000000.0
2008-11-06 02:15:00,126.71,126.735,126.685,126.725,460400000.0
2008-11-06 02:16:00,126.72,126.72,126.575,126.595,152600000.0
2008-11-06 02:17:00,126.595,126.595,126.51,126.56,551800003.0
2008-11-06 02:18:00,126.56,126.58,126.5,126.51,332400000.0
2008-11-06 02:19:00,126.51,126.51,126.4,126.44,367800000.0
2008-11-06 02:20:00,126.435,126.45,126.36,126.36,497400000.0
2008-11-06 02:21:00,126.36,126.375,126.29,126.345,580000000.0
2008-11-06 02:22:00,126.345,126.425,126.34,126.41,411400000.0
2008-11-06 02:23:00,126.41,126.46,126.41,126.46,449400000.0
2008-11-06 02:24:00,126.455,126.475,126.425,126.43,422500000.0
2008-11-06 02:25:00,126.43,126.43,126.35,126.37,330000000.0
2008-11-06 02:26:00,126.375,126.38,126.34,126.35,500000000.0
2008-11-06 02:27:00,126.35,126.36,126.32,126.32,343200000.0
2008-11-06 02:28:00,126.32,126.325,126.28,126.28,447000000.0
2008-11-06 02:29:00,126.285,126.35,126.28,126.305,372200000.0
2008-11-06 02:30:00,126.31,126.48,126.3,126.455,479200000.0
2008-11-06 02:31:00,126.46,126.49,126.35,126.35,433500000.0
2008-11-06 02:32:00,126.35,126.37,126.32,126.36,377200000.0
2008-11-06 02:33:00,126.36,126.47,126.36,126.44,420600000.0
2008-11-06 02:34:00,126.45,126.56,126.445,126.555,506100000.0
2008-11-06 02:35:00,126.56,126.63,126.545,126.585,277200000.0
2008-11-06 02:36:00,126.58,126.6,126.55,126.6,1093400016.0
2008-11-06 02:37:00,126.6,126.73,126.6,126.65,593800000.0
2008-11-06 02:38:00,126.65,126.67,126.625,126.645,437600000.0
2008-11-06 02:39:00,126.655,126.8,126.655,126.795,373500000.0
2008-11-06 02:40:00,126.795,126.985,126.77,126.885,640399997.0
2008-11-06 02:41:00,126.885,126.905,126.825,126.905,504400000.0
2008-11-06 02:42:00,126.905,126.945,126.805,126.835,496100000.0
2008-11-06 02:43:00,126.835,126.885,126.745,126.755,262600000.0
2008-11-06 02:44:00,126.75,126.75,126.565,126.605,314400000.0
2008-11-06 02:45:00,126.605,126.71,126.59,126.69,294900000.0
2008-11-06 02:46:00,126.695,126.71,126.67,126.685,205600000.0
2008-11-06 02:47:00,126.7,126.72,126.685,126.7,160600000.0
2008-11-06 02:48:00,126.705,126.725,126.66,126.66,233800000.0
2008-11-06 02:49:00,126.66,126.675,126.615,126.635,224300000.0
2008-11-06 02:50:00,126.635,126.66,126.61,126.63,79400000.0
2008-11-06 02:51:00,126.63,126.64,126.605,126.605,512800000.0
2008-11-06 02:52:00,126.6,126.67,126.595,126.67,370200000.0
2008-11-06 02:53:00,126.67,126.705,126.64,126.65,209100000.0
2008-11-06 02:54:00,126.655,126.685,126.615,126.62,311900000.0
2008-11-06 02:55:00,126.62,126.625,126.575,126.59,425200000.0
2008-11-06 02:56:00,126.59,126.605,126.585,126.585,149800000.0
2008-11-06 02:57:00,126.58,126.58,126.545,126.58,197200000.0
2008-11-06 02:58:00,126.58,126.59,126.57,126.58,130400000.0
2008-11-06 02:59:00,126.58,126.675,126.58,126.665,170200000.0
2008-11-06 03:00:00,126.67,126.695,126.635,126.655,296400000.0
2008-11-06 03:01:00,126.655,126.655,126.55,126.575,555400000.0
2008-11-06 03:02:00,126.57,126.57,126.51,126.53,582000000.0
2008-11-06 03:03:00,126.53,126.53,126.49,126.515,786700000.0
2008-11-06 03:04:00,126.515,126.515,126.27,126.36,634900000.0
2008-11-06 03:05:00,126.335,126.375,126.33,126.33,312100000.0
2008-11-06 03:06:00,126.33,126.33,126.275,126.3,713200000.0
2008-11-06 03:07:00,126.29,126.335,126.275,126.325,750600000.0
2008-11-06 03:08:00,126.32,126.35,126.275,126.29,430200000.0
2008-11-06 03:09:00,126.295,126.315,126.285,126.31,340200000.0
2008-11-06 03:10:00,126.315,126.32,126.29,126.29,169200000.0
2008-11-06 03:11:00,126.29,126.29,126.245,126.26,518200000.0
2008-11-06 03:12:00,126.265,126.28,126.23,126.25,451400000.0
2008-11-06 03:13:00,126.25,126.34,126.235,126.34,583600000.0
2008-11-06 03:14:00,126.345,126.445,126.345,126.41,794600000.0
2008-11-06 03:15:00,126.41,126.415,126.325,126.33,310400000.0
2008-11-06 03:16:00,126.32,126.505,126.32,126.495,677299999.0
2008-11-06 03:17:00,126.495,126.495,126.455,126.48,114400000.0
2008-11-06 03:18:00,126.48,126.54,126.43,126.495,526000000.0
2008-11-06 03:19:00,126.46,126.52,126.43,126.49,241800000.0
2008-11-06 03:20:00,126.49,126.54,126.455,126.53,310700000.0
2008-11-06 03:21:00,126.53,126.53,126.47,126.485,316900000.0
2008-11-06 03:22:00,126.485,126.495,126.47,126.48,126000000.0
2008-11-06 03:23:00,126.48,126.55,126.475,126.545,130200000.0
2008-11-06 03:24:00,126.545,126.6,126.49,126.57,393600000.0
2008-11-06 03:25:00,126.57,126.57,126.525,126.535,133800000.0
2008-11-06 03:26:00,126.535,126.535,126.53,126.53,62600000.0
2008-11-06 03:27:00,126.53,126.615,126.525,126.605,450400000.0
2008-11-06 03:28:00,126.605,126.615,126.515,126.525,406600000.0
2008-11-06 03:29:00,126.525,126.555,126.525,126.54,311500000.0
2008-11-06 03:30:00,126.545,126.56,126.535,126.545,251800000.0
2008-11-06 03:31:00,126.55,126.635,126.55,126.615,431600000.0
2008-11-06 03:32:00,126.62,126.71,126.62,126.68,318600000.0
2008-11-06 03:33:00,126.695,126.74,126.655,126.655,257000000.0
2008-11-06 03:34:00,126.655,126.685,126.58,126.68,495200000.0
2008-11-06 03:35:00,126.69,126.7,126.605,126.62,277500000.0
2008-11-06 03:36:00,126.62,126.62,126.56,126.575,154700000.0
2008-11-06 03:37:00,126.57,126.575,126.505,126.54,380900000.0
2008-11-06 03:38:00,126.54,126.54,126.505,126.515,68500000.0
2008-11-06 03:39:00,126.515,126.515,126.36,126.37,292900000.0
2008-11-06 03:40:00,126.355,126.355,126.26,126.27,218000000.0
2008-11-06 03:41:00,126.265,126.28,126.235,126.26,286400000.0
2008-11-06 03:42:00,126.26,126.305,126.24,126.285,349000000.0
2008-11-06 03:43:00,126.29,126.315,126.28,126.31,538800000.0
2008-11-06 03:44:00,126.31,126.365,126.3,126.36,220900000.0
2008-11-06 03:45:00,126.36,126.365,126.32,126.325,432800000.0
2008-11-06 03:46:00,126.325,126.33,126.3,126.305,229200000.0
2008-11-06 03:47:00,126.305,126.37,126.285,126.36,197100000.0
2008-11-06 03:48:00,126.37,126.465,126.37,126.46,330700002.0
2008-11-06 03:49:00,126.45,126.465,126.43,126.44,267600000.0
2008-11-06 03:50:00,126.44,126.455,126.43,126.455,69100000.0
2008-11-06 03:51:00,126.445,126.45,126.4,126.41,237500000.0
2008-11-06 03:52:00,126.41,126.43,126.41,126.415,89800000.0
2008-11-06 03:53:00,126.43,126.435,126.39,126.43,112500000.0
2008-11-06 03:54:00,126.425,126.475,126.425,126.47,212200000.0
2008-11-06 03:55:00,126.475,126.475,126.45,126.465,113800000.0
2008-11-06 03:56:00,126.47,126.49,126.405,126.405,213200000.0
2008-11-06 03:57:00,126.415,126.46,126.395,126.45,325400000.0
2008-11-06 03:58:00,126.455,126.46,126.42,126.455,170000000.0
2008-11-06 03:59:00,126.455,126.495,126.405,126.405,246700000.0
2008-11-06 04:00:00,126.41,126.45,126.38,126.415,179200000.0
2008-11-06 04:01:00,126.415,126.415,126.39,126.39,212800000.0
2008-11-06 04:02:00,126.39,126.41,126.345,126.41,432400000.0
2008-11-06 04:03:00,126.41,126.46,126.41,126.45,322800000.0
2008-11-06 04:04:00,126.45,126.575,126.45,126.485,427400002.0
2008-11-06 04:05:00,126.49,126.51,126.47,126.475,577800000.0
2008-11-06 04:06:00,126.475,126.52,126.465,126.52,524800000.0
2008-11-06 04:07:00,126.515,126.525,126.49,126.49,352800000.0
2008-11-06 04:08:00,126.49,126.5,126.49,126.5,89400000.0
2008-11-06 04:09:00,126.505,126.505,126.45,126.46,514200000.0
2008-11-06 04:10:00,126.46,126.47,126.45,126.46,570200000.0
2008-11-06 04:11:00,126.46,126.465,126.4,126.42,375200000.0
2008-11-06 04:12:00,126.42,126.44,126.39,126.425,366600000.0
2008-11-06 04:13:00,126.43,126.46,126.37,126.445,1035200000.0
2008-11-06 04:14:00,126.435,126.455,126.365,126.37,560800000.0
2008-11-06 04:15:00,126.375,126.485,126.305,126.46,567200000.0
2008-11-06 04:16:00,126.46,126.46,126.38,126.39,551200000.0
2008-11-06 04:17:00,126.385,126.45,126.385,126.41,500800000.0
2008-11-06 04:18:00,126.425,126.47,126.42,126.455,413800000.0
2008-11-06 04:19:00,126.45,126.47,126.41,126.41,401100000.0
2008-11-06 04:20:00,126.405,126.46,126.385,126.395,525900000.0
2008-11-06 04:21:00,126.385,126.48,126.385,126.48,380000000.0
2008-11-06 04:22:00,126.465,126.485,126.455,126.46,60200000.0
2008-11-06 04:23:00,126.47,126.485,126.445,126.465,121900000.0
2008-11-06 04:24:00,126.465,126.475,126.44,126.44,241600000.0
2008-11-06 04:25:00,126.415,126.44,126.415,126.44,16000000.0
2008-11-06 04:26:00,126.44,126.465,126.44,126.44,105100000.0
2008-11-06 04:27:00,126.44,126.44,126.39,126.4,406600000.0
2008-11-06 04:28:00,126.4,126.42,126.38,126.41,225600000.0
2008-11-06 04:29:00,126.41,126.42,126.39,126.41,188600000.0
2008-11-06 04:30:00,126.405,126.425,126.405,126.41,98200000.0
2008-11-06 04:31:00,126.41,126.43,126.395,126.42,188800000.0
2008-11-06 04:32:00,126.415,126.43,126.4,126.4,446400000.0
2008-11-06 04:33:00,126.4,126.4,126.285,126.29,625000000.0
2008-11-06 04:34:00,126.285,126.355,126.245,126.3,620199999.0
2008-11-06 04:35:00,126.285,126.325,126.245,126.26,533200000.0
2008-11-06 04:36:00,126.265,126.33,126.245,126.31,688400002.0
2008-11-06 04:37:00,126.31,126.31,126.265,126.265,599800000.0
2008-11-06 04:38:00,126.265,126.27,126.24,126.245,321000000.0
2008-11-06 04:39:00,126.24,126.275,126.24,126.275,443600000.0
2008-11-06 04:40:00,126.27,126.31,126.27,126.28,429200000.0
2008-11-06 04:41:00,126.28,126.28,126.23,126.23,211800000.0
2008-11-06 04:42:00,126.23,126.255,126.2,126.2,483200000.0
2008-11-06 04:43:00,126.2,126.24,126.155,126.17,393400000.0
2008-11-06 04:44:00,126.155,126.16,126.13,126.14,552100000.0
2008-11-06 04:45:00,126.15,126.29,126.145,126.255,816400001.0
2008-11-06 04:46:00,126.26,126.335,126.26,126.295,663800000.0
2008-11-06 04:47:00,126.3,126.315,126.24,126.245,558800000.0
2008-11-06 04:48:00,126.24,126.245,126.18,126.18,690600000.0
2008-11-06 04:49:00,126.18,126.22,126.18,126.2,532800000.0
2008-11-06 04:50:00,126.2,126.25,126.2,126.215,507300000.0
2008-11-06 04:51:00,126.22,126.225,126.21,126.21,89600000.0
2008-11-06 04:52:00,126.21,126.21,126.18,126.195,406400000.0
2008-11-06 04:53:00,126.195,126.215,126.195,126.21,180200000.0
2008-11-06 04:54:00,126.21,126.26,126.21,126.24,421200000.0
2008-11-06 04:55:00,126.24,126.25,126.225,126.225,285100000.0
2008-11-06 04:56:00,126.22,126.225,126.155,126.175,238800000.0
2008-11-06 04:57:00,126.175,126.195,126.13,126.14,414400000.0
2008-11-06 04:58:00,126.14,126.15,126.12,126.12,173600000.0
2008-11-06 04:59:00,126.12,126.13,126.12,126.13,84400000.0
2008-11-06 05:00:00,126.13,126.215,126.125,126.2,479600000.0
2008-11-06 05:01:00,126.205,126.22,126.2,126.215,174200000.0
2008-11-06 05:02:00,126.215,126.265,126.21,126.25,214500000.0
2008-11-06 05:03:00,126.245,126.26,126.245,126.25,38600000.0
2008-11-06 05:04:00,126.25,126.255,126.23,126.23,130200000.0
2008-11-06 05:05:00,126.235,126.235,126.155,126.185,304000000.0
2008-11-06 05:06:00,126.185,126.185,126.15,126.16,456800000.0
2008-11-06 05:07:00,126.16,126.18,126.125,126.175,394400000.0
2008-11-06 05:08:00,126.17,126.17,126.105,126.12,511500000.0
2008-11-06 05:09:00,126.11,126.13,126.08,126.115,573700001.0
2008-11-06 05:10:00,126.11,126.11,125.915,125.925,671900000.0
2008-11-06 05:11:00,125.945,125.955,125.77,125.785,738300000.0
2008-11-06 05:12:00,125.785,125.785,125.66,125.75,686000000.0
2008-11-06 05:13:00,125.75,125.845,125.685,125.69,805500000.0
2008-11-06 05:14:00,125.685,125.83,125.655,125.825,794400000.0
2008-11-06 05:15:00,125.83,125.86,125.715,125.715,339000000.0
2008-11-06 05:16:00,125.71,125.73,125.665,125.71,581300000.0
2008-11-06 05:17:00,125.725,125.755,125.69,125.72,384400000.0
2008-11-06 05:18:00,125.725,125.725,125.645,125.65,505500001.0
2008-11-06 05:19:00,125.65,125.68,125.5,125.545,487200000.0
2008-11-06 05:20:00,125.545,125.59,125.51,125.585,714800000.0
2008-11-06 05:21:00,125.585,125.59,125.49,125.49,673100000.0
2008-11-06 05:22:00,125.485,125.485,125.335,125.34,794900002.0
2008-11-06 05:23:00,125.34,125.535,125.34,125.515,977300000.0
2008-11-06 05:24:00,125.515,125.625,125.505,125.615,325100000.0
2008-11-06 05:25:00,125.615,125.645,125.555,125.645,218800000.0
2008-11-06 05:26:00,125.655,125.72,125.64,125.66,362200000.0
2008-11-06 05:27:00,125.65,125.655,125.6,125.605,306200000.0
2008-11-06 05:28:00,125.605,125.605,125.535,125.555,346000000.0
2008-11-06 05:29:00,125.55,125.625,125.52,125.62,262800000.0
2008-11-06 05:30:00,125.595,125.73,125.595,125.72,205000000.0
2008-11-06 05:31:00,125.72,125.825,125.715,125.76,266500000.0
2008-11-06 05:32:00,125.76,125.805,125.715,125.725,297800000.0
2008-11-06 05:33:00,125.735,125.77,125.655,125.76,287100000.0
2008-11-06 05:34:00,125.765,125.79,125.645,125.655,237400000.0
2008-11-06 05:35:00,125.64,125.66,125.6,125.605,231800000.0
2008-11-06 05:36:00,125.6,125.645,125.59,125.635,274000000.0
2008-11-06 05:37:00,125.635,125.655,125.575,125.63,448600000.0
2008-11-06 05:38:00,125.63,125.67,125.565,125.59,404200000.0
2008-11-06 05:39:00,125.595,125.64,125.595,125.605,265000000.0
2008-11-06 05:40:00,125.605,125.635,125.575,125.605,188200000.0
2008-11-06 05:41:00,125.61,125.73,125.585,125.67,376600000.0
2008-11-06 05:42:00,125.67,125.75,125.65,125.705,84400000.0
2008-11-06 05:43:00,125.715,125.955,125.715,125.89,466400000.0
2008-11-06 05:44:00,125.89,125.9,125.875,125.895,279600000.0
2008-11-06 05:45:00,125.89,125.94,125.845,125.845,661400000.0
2008-11-06 05:46:00,125.855,125.895,125.83,125.885,607400000.0
2008-11-06 05:47:00,125.89,125.89,125.87,125.87,155600000.0
2008-11-06 05:48:00,125.87,125.88,125.625,125.69,526200000.0
2008-11-06 05:49:00,125.7,125.87,125.7,125.825,653500000.0
2008-11-06 05:50:00,125.825,125.89,125.785,125.81,528800000.0
2008-11-06 05:51:00,125.81,125.835,125.79,125.83,792800000.0
2008-11-06 05:52:00,125.82,125.98,125.815,125.95,423000000.0
2008-11-06 05:53:00,125.95,125.96,125.93,125.94,526800000.0
2008-11-06 05:54:00,125.94,125.94,125.835,125.925,417200000.0
2008-11-06 05:55:00,125.925,125.94,125.92,125.935,269600000.0
2008-11-06 05:56:00,125.935,125.935,125.83,125.895,591300000.0
2008-11-06 05:57:00,125.895,125.905,125.87,125.895,549400000.0
2008-11-06 05:58:00,125.895,125.895,125.775,125.86,535800000.0
2008-11-06 05:59:00,125.86,125.905,125.85,125.885,447000000.0
2008-11-06 06:00:00,125.89,125.985,125.89,125.915,545700000.0
2008-11-06 06:01:00,125.915,125.95,125.815,125.885,759300000.0
2008-11-06 06:02:00,125.88,125.95,125.865,125.93,638600000.0
2008-11-06 06:03:00,125.93,125.99,125.93,125.985,487000000.0
2008-11-06 06:04:00,125.985,125.995,125.945,125.99,644600000.0
2008-11-06 06:05:00,125.98,126.015,125.81,125.845,772400000.0
2008-11-06 06:06:00,125.845,125.94,125.845,125.89,463600000.0
2008-11-06 06:07:00,125.885,125.89,125.825,125.86,575200000.0
2008-11-06 06:08:00,125.86,125.935,125.815,125.92,440100000.0
2008-11-06 06:09:00,125.935,125.96,125.86,125.925,549200000.0
2008-11-06 06:10:00,125.925,125.925,125.87,125.9,575600000.0
2008-11-06 06:11:00,125.89,125.945,125.89,125.935,345400000.0
2008-11-06 06:12:00,125.935,125.97,125.935,125.96,197600000.0
2008-11-06 06:13:00,125.965,126.015,125.965,125.995,650100000.0
2008-11-06 06:14:00,125.99,126.02,125.915,125.94,476000000.0
2008-11-06 06:15:00,125.94,125.955,125.925,125.93,414200000.0
2008-11-06 06:16:00,125.94,125.995,125.94,125.98,405700000.0
2008-11-06 06:17:00,125.98,126.01,125.96,125.98,367400000.0
2008-11-06 06:18:00,125.975,126.0,125.975,126.0,162400000.0
2008-11-06 06:19:00,126.005,126.065,125.93,125.98,881100000.0
2008-11-06 06:20:00,125.98,126.0,125.97,125.995,409200000.0
2008-11-06 06:21:00,126.0,126.005,125.975,125.99,368400000.0
2008-11-06 06:22:00,125.98,125.995,125.94,125.955,161800000.0
2008-11-06 06:23:00,125.955,125.985,125.945,125.98,500800001.0
2008-11-06 06:24:00,125.985,126.035,125.955,125.99,205200000.0
2008-11-06 06:25:00,125.99,126.02,125.985,125.995,284600000.0
2008-11-06 06:26:00,125.99,126.07,125.99,126.065,613400000.0
2008-11-06 06:27:00,126.065,126.215,126.055,126.205,693300000.0
2008-11-06 06:28:00,126.2,126.255,126.195,126.24,272400000.0
2008-11-06 06:29:00,126.24,126.33,126.24,126.32,239900000.0
2008-11-06 06:30:00,126.32,126.335,126.26,126.265,513800000.0
2008-11-06 06:31:00,126.27,126.27,126.125,126.235,502500000.0
2008-11-06 06:32:00,126.24,126.255,126.205,126.205,460600000.0
2008-11-06 06:33:00,126.21,126.345,126.185,126.185,666000000.0
2008-11-06 06:34:00,126.185,126.24,126.17,126.205,554200000.0
2008-11-06 06:35:00,126.205,126.205,126.17,126.17,339200000.0
2008-11-06 06:36:00,126.18,126.215,126.11,126.19,405400000.0
2008-11-06 06:37:00,126.2,126.2,126.045,126.05,806700000.0
2008-11-06 06:38:00,126.06,126.06,125.91,125.92,587500000.0
2008-11-06 06:39:00,125.92,125.975,125.915,125.915,852900000.0
2008-11-06 06:40:00,125.92,125.95,125.845,125.855,328000000.0
2008-11-06 06:41:00,125.855,125.92,125.79,125.915,621000000.0
2008-11-06 06:42:00,125.915,126.03,125.91,125.925,568900000.0
2008-11-06 06:43:00,125.92,125.945,125.895,125.935,383200000.0
2008-11-06 06:44:00,125.935,125.935,125.87,125.87,269000000.0
2008-11-06 06:45:00,125.865,125.92,125.845,125.915,418600000.0
2008-11-06 06:46:00,125.915,125.925,125.83,125.83,598500000.0
2008-11-06 06:47:00,125.835,125.84,125.81,125.825,333400000.0
2008-11-06 06:48:00,125.82,125.85,125.81,125.85,378800000.0
2008-11-06 06:49:00,125.85,125.86,125.84,125.845,186200000.0
2008-11-06 06:50:00,125.84,125.87,125.795,125.86,351500000.0
2008-11-06 06:51:00,125.86,125.875,125.845,125.85,208800000.0
2008-11-06 06:52:00,125.845,125.855,125.84,125.85,225400000.0
2008-11-06 06:53:00,125.85,125.865,125.84,125.865,86400000.0
2008-11-06 06:54:00,125.855,125.875,125.83,125.855,242500000.0
2008-11-06 06:55:00,125.86,125.915,125.86,125.865,343000000.0
2008-11-06 06:56:00,125.875,125.89,125.85,125.865,312300000.0
2008-11-06 06:57:00,125.855,125.905,125.84,125.84,468800000.0
2008-11-06 06:58:00,125.83,125.875,125.83,125.875,326700000.0
2008-11-06 06:59:00,125.885,125.89,125.825,125.84,489500000.0
2008-11-06 07:00:00,125.835,125.845,125.64,125.67,483300000.0
2008-11-06 07:01:00,125.685,125.695,125.645,125.665,372600000.0
2008-11-06 07:02:00,125.66,125.67,125.64,125.67,171800000.0
2008-11-06 07:03:00,125.665,125.67,125.405,125.44,488800000.0
2008-11-06 07:04:00,125.44,125.6,125.44,125.555,372800000.0
2008-11-06 07:05:00,125.555,125.56,125.5,125.515,262400000.0
2008-11-06 07:06:00,125.515,125.53,125.425,125.465,413600000.0
2008-11-06 07:07:00,125.465,125.475,125.405,125.405,580800000.0
2008-11-06 07:08:00,125.41,125.44,125.4,125.44,261800000.0
2008-11-06 07:09:00,125.44,125.49,125.44,125.49,120200000.0
2008-11-06 07:10:00,125.49,125.54,125.475,125.515,513400000.0
2008-11-06 07:11:00,125.515,125.545,125.51,125.545,191600000.0
2008-11-06 07:12:00,125.545,125.575,125.535,125.545,285000000.0
2008-11-06 07:13:00,125.545,125.595,125.525,125.53,440200000.0
2008-11-06 07:14:00,125.53,125.55,125.53,125.545,89800000.0
2008-11-06 07:15:00,125.555,125.645,125.535,125.645,98400000.0
2008-11-06 07:16:00,125.65,125.725,125.65,125.67,188100000.0
2008-11-06 07:17:00,125.66,125.68,125.66,125.66,154800000.0
2008-11-06 07:18:00,125.67,125.675,125.66,125.675,34800000.0
2008-11-06 07:19:00,125.675,125.74,125.675,125.71,90600000.0
2008-11-06 07:20:00,125.71,125.755,125.71,125.75,155600000.0
2008-11-06 07:21:00,125.755,125.805,125.755,125.795,59000000.0
2008-11-06 07:22:00,125.8,125.835,125.785,125.81,52600000.0
2008-11-06 07:23:00,125.81,125.82,125.785,125.8,62000000.0
2008-11-06 07:24:00,125.8,125.83,125.76,125.76,171400000.0
2008-11-06 07:25:00,125.76,125.805,125.76,125.8,173000000.0
2008-11-06 07:26:00,125.795,125.83,125.78,125.83,100300000.0
2008-11-06 07:27:00,125.83,125.855,125.82,125.82,53300000.0
2008-11-06 07:28:00,125.84,125.89,125.81,125.82,362400000.0
2008-11-06 07:29:00,125.815,125.9,125.805,125.885,234800000.0
2008-11-06 07:30:00,125.88,125.885,125.825,125.825,458000000.0
2008-11-06 07:31:00,125.83,125.87,125.83,125.855,161000000.0
2008-11-06 07:32:00,125.85,125.87,125.6,125.61,353200000.0
2008-11-06 07:33:00,125.61,125.61,125.55,125.56,264400000.0
2008-11-06 07:34:00,125.565,125.57,125.48,125.48,154000000.0
2008-11-06 07:35:00,125.48,125.53,125.47,125.48,326000000.0
2008-11-06 07:36:00,125.48,125.505,125.445,125.5,198200000.0
2008-11-06 07:37:00,125.5,125.505,125.49,125.5,265000000.0
2008-11-06 07:38:00,125.505,125.56,125.5,125.56,403200000.0
2008-11-06 07:39:00,125.56,125.79,125.555,125.76,540200000.0
2008-11-06 07:40:00,125.76,125.76,125.645,125.67,319800000.0
2008-11-06 07:41:00,125.67,125.705,125.66,125.66,231900000.0
2008-11-06 07:42:00,125.66,125.7,125.64,125.64,337400001.0
2008-11-06 07:43:00,125.635,125.64,125.605,125.625,164900000.0
2008-11-06 07:44:00,125.625,125.635,125.6,125.61,259200000.0
2008-11-06 07:45:00,125.605,125.645,125.6,125.63,319200000.0
2008-11-06 07:46:00,125.63,125.645,125.62,125.635,319100000.0
2008-11-06 07:47:00,125.635,125.665,125.625,125.63,620100000.0
2008-11-06 07:48:00,125.63,125.705,125.63,125.705,459700000.0
2008-11-06 07:49:00,125.705,125.705,125.66,125.66,323400000.0
2008-11-06 07:50:00,125.665,125.675,125.635,125.64,569300000.0
2008-11-06 07:51:00,125.635,125.64,125.55,125.605,614700000.0
2008-11-06 07:52:00,125.605,125.62,125.59,125.615,305000000.0
2008-11-06 07:53:00,125.6,125.65,125.59,125.645,361800000.0
2008-11-06 07:54:00,125.65,125.735,125.6,125.72,593400000.0
2008-11-06 07:55:00,125.72,125.81,125.715,125.81,396400000.0
2008-11-06 07:56:00,125.805,126.025,125.805,126.01,658600000.0
2008-11-06 07:57:00,126.005,126.02,125.94,125.965,511900000.0
2008-11-06 07:58:00,125.97,126.04,125.955,126.035,450600000.0
2008-11-06 07:59:00,126.035,126.205,126.025,126.055,672200000.0
2008-11-06 08:00:00,126.055,126.055,125.86,125.895,885600001.0
2008-11-06 08:01:00,125.89,125.905,125.685,125.72,694500000.0
2008-11-06 08:02:00,125.725,125.745,125.69,125.725,521400000.0
2008-11-06 08:03:00,125.725,125.755,125.64,125.725,676800000.0
2008-11-06 08:04:00,125.735,125.775,125.655,125.705,755400000.0
2008-11-06 08:05:00,125.715,125.74,125.675,125.675,380800000.0
2008-11-06 08:06:00,125.685,125.705,125.595,125.595,294000000.0
2008-11-06 08:07:00,125.595,125.595,125.51,125.52,393200000.0
2008-11-06 08:08:00,125.52,125.54,125.51,125.51,320000000.0
2008-11-06 08:09:00,125.515,125.54,125.515,125.54,473600000.0
2008-11-06 08:10:00,125.54,125.57,125.53,125.55,548400000.0
2008-11-06 08:11:00,125.545,125.58,125.54,125.57,381000000.0
2008-11-06 08:12:00,125.565,125.625,125.54,125.54,472400000.0
2008-11-06 08:13:00,125.555,125.57,125.535,125.535,238600000.0
2008-11-06 08:14:00,125.545,125.55,125.49,125.505,266600000.0
2008-11-06 08:15:00,125.505,125.54,125.5,125.53,457300000.0
2008-11-06 08:16:00,125.53,125.53,125.475,125.475,202400000.0
2008-11-06 08:17:00,125.475,125.495,125.46,125.46,231600000.0
2008-11-06 08:18:00,125.46,125.465,125.44,125.465,512600000.0
2008-11-06 08:19:00,125.465,125.495,125.46,125.495,360200000.0
2008-11-06 08:20:00,125.5,125.515,125.47,125.47,439800001.0
2008-11-06 08:21:00,125.47,125.49,125.445,125.48,268400000.0
2008-11-06 08:22:00,125.48,125.625,125.48,125.625,254700000.0
2008-11-06 08:23:00,125.63,125.68,125.61,125.665,431300003.0
2008-11-06 08:24:00,125.665,125.68,125.595,125.6,506100001.0
2008-11-06 08:25:00,125.6,125.695,125.6,125.67,555000000.0
2008-11-06 08:26:00,125.675,125.71,125.67,125.71,450800000.0
2008-11-06 08:27:00,125.715,125.72,125.57,125.57,502500000.0
2008-11-06 08:28:00,125.57,125.6,125.535,125.535,303000000.0
2008-11-06 08:29:00,125.54,125.695,125.54,125.68,403100000.0
2008-11-06 08:30:00,125.68,125.69,125.62,125.63,432500000.0
2008-11-06 08:31:00,125.645,125.715,125.64,125.705,536000000.0
2008-11-06 08:32:00,125.7,125.71,125.645,125.655,174200000.0
2008-11-06 08:33:00,125.65,125.655,125.545,125.545,304300000.0
2008-11-06 08:34:00,125.545,125.555,125.52,125.54,292600000.0
2008-11-06 08:35:00,125.545,125.58,125.49,125.51,691000000.0
2008-11-06 08:36:00,125.515,125.6,125.51,125.555,705100000.0
2008-11-06 08:37:00,125.56,125.64,125.54,125.605,924200000.0
2008-11-06 08:38:00,125.61,125.715,125.605,125.715,361400000.0
2008-11-06 08:39:00,125.715,125.785,125.715,125.74,816800000.0
2008-11-06 08:40:00,125.74,125.805,125.74,125.785,643800000.0
2008-11-06 08:41:00,125.78,125.805,125.75,125.75,619500000.0
2008-11-06 08:42:00,125.75,125.76,125.65,125.66,760500000.0
2008-11-06 08:43:00,125.66,125.66,125.63,125.655,608500000.0
2008-11-06 08:44:00,125.65,125.655,125.525,125.53,360900000.0
2008-11-06 08:45:00,125.54,125.55,125.39,125.41,549800000.0
2008-11-06 08:46:00,125.41,125.41,125.27,125.3,615100000.0
2008-11-06 08:47:00,125.29,125.375,125.29,125.345,781700000.0
2008-11-06 08:48:00,125.345,125.38,125.34,125.34,718200000.0
2008-11-06 08:49:00,125.34,125.355,125.31,125.32,408500000.0
2008-11-06 08:50:00,125.32,125.42,125.32,125.385,747000000.0
2008-11-06 08:51:00,125.39,125.39,125.33,125.33,624400000.0
2008-11-06 08:52:00,125.335,125.355,125.31,125.315,333600000.0
2008-11-06 08:53:00,125.32,125.35,125.3,125.31,504100000.0
2008-11-06 08:54:00,125.31,125.33,125.28,125.295,780000000.0
2008-11-06 08:55:00,125.295,125.39,125.29,125.39,408200000.0
2008-11-06 08:56:00,125.38,125.445,125.38,125.44,444600000.0
2008-11-06 08:57:00,125.44,125.505,125.43,125.505,745600000.0
2008-11-06 08:58:00,125.495,125.515,125.445,125.465,608800000.0
2008-11-06 08:59:00,125.46,125.515,125.46,125.515,539800000.0
2008-11-06 09:00:00,125.515,125.58,125.505,125.505,657900000.0
2008-11-06 09:01:00,125.515,125.54,125.485,125.505,737500004.0
2008-11-06 09:02:00,125.505,125.575,125.48,125.575,489500000.0
2008-11-06 09:03:00,125.575,125.69,125.575,125.665,903200000.0
2008-11-06 09:04:00,125.65,125.66,125.595,125.595,538800000.0
2008-11-06 09:05:00,125.595,125.735,125.595,125.725,789400000.0
2008-11-06 09:06:00,125.725,125.74,125.68,125.705,546800000.0
2008-11-06 09:07:00,125.705,125.75,125.695,125.745,417000000.0
2008-11-06 09:08:00,125.75,125.755,125.695,125.725,528000000.0
2008-11-06 09:09:00,125.725,125.775,125.715,125.76,711600000.0
2008-11-06 09:10:00,125.755,125.755,125.67,125.7,495800000.0
2008-11-06 09:11:00,125.7,125.795,125.68,125.765,807200000.0
2008-11-06 09:12:00,125.765,125.955,125.755,125.93,1058200000.0
2008-11-06 09:13:00,125.925,126.035,125.92,125.965,867200000.0
2008-11-06 09:14:00,125.96,125.985,125.89,125.98,839800000.0
2008-11-06 09:15:00,125.985,126.16,125.985,126.15,915000000.0
2008-11-06 09:16:00,126.165,126.175,126.125,126.135,782400000.0
2008-11-06 09:17:00,126.135,126.14,126.095,126.12,591800001.0
2008-11-06 09:18:00,126.125,126.13,125.95,126.02,488600000.0
2008-11-06 09:19:00,126.02,126.105,125.965,126.08,975600000.0
2008-11-06 09:20:00,126.08,126.155,126.075,126.14,845200000.0
2008-11-06 09:21:00,126.14,126.2,126.13,126.17,565400000.0
2008-11-06 09:22:00,126.165,126.165,125.905,126.01,563500000.0
2008-11-06 09:23:00,126.01,126.02,125.925,125.94,823400000.0
2008-11-06 09:24:00,125.94,125.95,125.86,125.91,644400000.0
2008-11-06 09:25:00,125.91,126.195,125.91,126.165,895000000.0
2008-11-06 09:26:00,126.15,126.195,126.135,126.155,856500000.0
2008-11-06 09:27:00,126.155,126.205,126.155,126.185,717000000.0
2008-11-06 09:28:00,126.185,126.195,126.165,126.175,407300000.0
2008-11-06 09:29:00,126.17,126.21,126.14,126.18,629400000.0
2008-11-06 09:30:00,126.18,126.18,126.125,126.13,795500000.0
2008-11-06 09:31:00,126.13,126.13,126.055,126.065,351700000.0
2008-11-06 09:32:00,126.065,126.125,126.055,126.115,367800000.0
2008-11-06 09:33:00,126.11,126.11,126.01,126.04,269800000.0
2008-11-06 09:34:00,126.04,126.04,125.93,125.95,231400000.0
2008-11-06 09:35:00,125.96,125.97,125.89,125.895,231900000.0
2008-11-06 09:36:00,125.905,125.905,125.86,125.87,88800000.0
2008-11-06 09:37:00,125.86,125.87,125.81,125.82,132800000.0
2008-11-06 09:38:00,125.81,125.83,125.77,125.78,96600000.0
2008-11-06 09:39:00,125.775,125.8,125.77,125.8,49800000.0
2008-11-06 09:40:00,125.795,125.795,125.73,125.76,220600000.0
2008-11-06 09:41:00,125.76,125.785,125.75,125.785,155800000.0
2008-11-06 09:42:00,125.79,125.975,125.79,125.93,322700000.0
2008-11-06 09:43:00,125.935,126.02,125.935,126.01,165000000.0
2008-11-06 09:44:00,126.01,126.015,125.965,125.98,148200000.0
2008-11-06 09:45:00,125.985,126.01,125.96,125.96,135500000.0
2008-11-06 09:46:00,125.96,125.965,125.835,125.84,178000000.0
2008-11-06 09:47:00,125.84,125.865,125.79,125.83,192400000.0
2008-11-06 09:48:00,125.82,125.835,125.8,125.815,175700000.0
2008-11-06 09:49:00,125.805,125.925,125.805,125.89,204000000.0
2008-11-06 09:50:00,125.895,125.985,125.895,125.985,220000000.0
2008-11-06 09:51:00,125.985,126.04,125.96,125.96,337300000.0
2008-11-06 09:52:00,125.96,125.975,125.915,125.94,171200000.0
2008-11-06 09:53:00,125.93,125.975,125.93,125.975,174600000.0
2008-11-06 09:54:00,125.98,126.01,125.94,126.005,111000000.0
2008-11-06 09:55:00,126.005,126.01,125.96,125.99,175600000.0
2008-11-06 09:56:00,125.99,126.005,125.95,125.965,170800000.0
2008-11-06 09:57:00,125.965,126.01,125.96,125.97,143400000.0
2008-11-06 09:58:00,125.96,125.985,125.825,125.88,380600000.0
2008-11-06 09:59:00,125.88,125.97,125.88,125.935,236600000.0
2008-11-06 10:00:00,125.93,125.97,125.77,125.97,313800000.0
2008-11-06 10:01:00,125.97,125.98,125.855,125.92,438400000.0
2008-11-06 10:02:00,125.935,126.005,125.91,125.995,248800000.0
2008-11-06 10:03:00,125.99,125.995,125.92,125.93,159800000.0
2008-11-06 10:04:00,125.935,125.94,125.89,125.93,237200000.0
2008-11-06 10:05:00,125.93,125.945,125.895,125.91,235400000.0
2008-11-06 10:06:00,125.915,126.015,125.875,125.99,193000000.0
2008-11-06 10:07:00,125.995,126.02,125.925,125.955,305200000.0
2008-11-06 10:08:00,125.955,126.015,125.94,125.97,301800000.0
2008-11-06 10:09:00,125.985,126.06,125.975,126.02,308200000.0
2008-11-06 10:10:00,126.025,126.025,125.955,125.96,343400000.0
2008-11-06 10:11:00,125.97,126.195,125.955,126.175,252400000.0
2008-11-06 10:12:00,126.175,126.41,126.125,126.39,353000000.0
2008-11-06 10:13:00,126.385,126.39,126.22,126.3,398000000.0
2008-11-06 10:14:00,126.295,126.495,126.275,126.455,555800000.0
2008-11-06 10:15:00,126.46,126.485,126.41,126.46,328600000.0
2008-11-06 10:16:00,126.465,126.465,126.37,126.405,409300000.0
2008-11-06 10:17:00,126.405,126.575,126.405,126.555,262400000.0
2008-11-06 10:18:00,126.555,126.745,126.51,126.715,414700000.0
2008-11-06 10:19:00,126.715,126.715,126.52,126.555,307300000.0
2008-11-06 10:20:00,126.555,126.59,126.505,126.505,219900000.0
2008-11-06 10:21:00,126.5,126.555,126.43,126.43,280800000.0
2008-11-06 10:22:00,126.43,126.5,126.41,126.46,311600000.0
2008-11-06 10:23:00,126.47,126.685,126.4,126.685,265400000.0
2008-11-06 10:24:00,126.675,126.69,126.54,126.56,292000000.0
2008-11-06 10:25:00,126.56,126.68,126.53,126.675,271400000.0
2008-11-06 10:26:00,126.675,126.73,126.6,126.73,308200000.0
2008-11-06 10:27:00,126.73,126.875,126.7,126.87,524099994.0
2008-11-06 10:28:00,126.86,126.91,126.765,126.87,413100000.0
2008-11-06 10:29:00,126.855,126.86,126.65,126.775,253500001.0
2008-11-06 10:30:00,126.78,126.785,126.68,126.73,199700000.0
2008-11-06 10:31:00,126.725,126.82,126.725,126.81,350100000.0
2008-11-06 10:32:00,126.81,126.85,126.79,126.805,279300000.0
2008-11-06 10:33:00,126.815,126.83,126.79,126.815,281600000.0
2008-11-06 10:34:00,126.81,126.81,126.76,126.795,258100000.0
2008-11-06 10:35:00,126.8,126.935,126.8,126.9,292600000.0
2008-11-06 10:36:00,126.9,126.94,126.775,126.78,310000000.0
2008-11-06 10:37:00,126.79,126.79,126.64,126.74,263800000.0
2008-11-06 10:38:00,126.74,126.74,126.565,126.57,355500000.0
2008-11-06 10:39:00,126.57,126.59,126.43,126.49,330000000.0
2008-11-06 10:40:00,126.49,126.7,126.49,126.635,335300000.0
2008-11-06 10:41:00,126.63,126.685,126.6,126.675,222500000.0
2008-11-06 10:42:00,126.68,126.68,126.54,126.56,277300000.0
2008-11-06 10:43:00,126.565,126.725,126.55,126.685,267800000.0
2008-11-06 10:44:00,126.68,126.68,126.575,126.58,255700000.0
2008-11-06 10:45:00,126.58,126.635,126.535,126.625,348900000.0
2008-11-06 10:46:00,126.63,126.76,126.6,126.635,441100000.0
2008-11-06 10:47:00,126.635,126.685,126.61,126.615,260100000.0
2008-11-06 10:48:00,126.62,126.62,126.545,126.56,322400000.0
2008-11-06 10:49:00,126.575,126.68,126.415,126.46,396600000.0
2008-11-06 10:50:00,126.46,126.6,126.44,126.585,344800000.0
2008-11-06 10:51:00,126.585,126.595,126.44,126.445,330700000.0
2008-11-06 10:52:00,126.445,126.45,126.365,126.42,250300000.0
2008-11-06 10:53:00,126.415,126.65,126.415,126.64,326900000.0
2008-11-06 10:54:00,126.635,126.645,126.56,126.62,258600000.0
2008-11-06 10:55:00,126.62,126.665,126.62,126.665,236600000.0
2008-11-06 10:56:00,126.66,126.83,126.66,126.795,255000000.0
2008-11-06 10:57:00,126.8,126.83,126.73,126.755,382500000.0
2008-11-06 10:58:00,126.745,126.77,126.665,126.75,310400000.0
2008-11-06 10:59:00,126.75,126.765,126.67,126.74,208400000.0
2008-11-06 11:00:00,126.74,126.74,126.675,126.685,217200000.0
2008-11-06 11:01:00,126.685,126.735,126.685,126.73,197400000.0
2008-11-06 11:02:00,126.73,126.74,126.705,126.735,221100000.0
2008-11-06 11:03:00,126.735,126.75,126.66,126.66,190200000.0
2008-11-06 11:04:00,126.655,126.765,126.655,126.745,187100000.0
2008-11-06 11:05:00,126.75,126.795,126.745,126.75,271100000.0
2008-11-06 11:06:00,126.75,126.75,126.695,126.715,260800000.0
2008-11-06 11:07:00,126.715,126.72,126.655,126.695,241000000.0
2008-11-06 11:08:00,126.695,126.705,126.6,126.61,221900000.0
2008-11-06 11:09:00,126.61,126.625,126.565,126.625,224500000.0
2008-11-06 11:10:00,126.62,126.635,126.59,126.63,226000000.0
2008-11-06 11:11:00,126.635,126.65,126.6,126.63,212400000.0
2008-11-06 11:12:00,126.63,126.63,126.515,126.545,306500000.0
2008-11-06 11:13:00,126.55,126.675,126.54,126.62,296000000.0
2008-11-06 11:14:00,126.625,126.705,126.595,126.695,225000000.0
2008-11-06 11:15:00,126.695,126.695,126.615,126.615,253300000.0
2008-11-06 11:16:00,126.62,126.64,126.585,126.605,219800000.0
2008-11-06 11:17:00,126.61,126.65,126.59,126.605,256600000.0
2008-11-06 11:18:00,126.605,126.645,126.55,126.555,278100000.0
2008-11-06 11:19:00,126.555,126.6,126.555,126.585,172300000.0
2008-11-06 11:20:00,126.585,126.59,126.495,126.525,242600000.0
2008-11-06 11:21:00,126.525,126.595,126.515,126.555,166100000.0
2008-11-06 11:22:00,126.555,126.555,126.495,126.5,219100000.0
2008-11-06 11:23:00,126.505,126.51,126.445,126.455,224500000.0
2008-11-06 11:24:00,126.455,126.455,126.415,126.43,279600000.0
2008-11-06 11:25:00,126.43,126.44,126.36,126.365,246800000.0
2008-11-06 11:26:00,126.365,126.45,126.355,126.43,288600000.0
2008-11-06 11:27:00,126.435,126.515,126.43,126.5,287500000.0
2008-11-06 11:28:00,126.49,126.58,126.47,126.47,280700000.0
2008-11-06 11:29:00,126.47,126.52,126.385,126.39,366300000.0
2008-11-06 11:30:00,126.395,126.43,126.325,126.39,391600000.0
2008-11-06 11:31:00,126.39,126.435,126.375,126.4,308200000.0
2008-11-06 11:32:00,126.4,126.4,126.34,126.34,243200000.0
2008-11-06 11:33:00,126.345,126.375,126.3,126.335,309900000.0
2008-11-06 11:34:00,126.34,126.34,126.305,126.33,275700000.0
2008-11-06 11:35:00,126.335,126.36,126.325,126.34,306600000.0
2008-11-06 11:36:00,126.335,126.345,126.3,126.305,263100000.0
2008-11-06 11:37:00,126.31,126.335,126.29,126.32,198200000.0
2008-11-06 11:38:00,126.32,126.38,126.315,126.35,194900000.0
2008-11-06 11:39:00,126.35,126.445,126.35,126.435,320600000.0
2008-11-06 11:40:00,126.425,126.505,126.37,126.44,226500000.0
2008-11-06 11:41:00,126.44,126.525,126.42,126.525,235800000.0
2008-11-06 11:42:00,126.515,126.52,126.4,126.485,286700000.0
2008-11-06 11:43:00,126.47,126.545,126.47,126.535,270700000.0
2008-11-06 11:44:00,126.535,126.64,126.525,126.61,249200000.0
2008-11-06 11:45:00,126.615,126.71,126.615,126.625,267800000.0
2008-11-06 11:46:00,126.625,126.715,126.625,126.69,302400000.0
2008-11-06 11:47:00,126.7,126.7,126.675,126.69,362000000.0
2008-11-06 11:48:00,126.695,126.695,126.62,126.625,279000000.0
2008-11-06 11:49:00,126.625,126.66,126.625,126.63,173400000.0
2008-11-06 11:50:00,126.63,126.66,126.58,126.61,244400000.0
2008-11-06 11:51:00,126.61,126.64,126.6,126.63,179000000.0
2008-11-06 11:52:00,126.63,126.64,126.515,126.535,294500000.0
2008-11-06 11:53:00,126.54,126.63,126.525,126.575,262200000.0
2008-11-06 11:54:00,126.565,126.575,126.5,126.5,219200000.0
2008-11-06 11:55:00,126.5,126.5,126.36,126.375,272200000.0
2008-11-06 11:56:00,126.37,126.465,126.365,126.43,268400000.0
2008-11-06 11:57:00,126.43,126.43,126.365,126.385,285800000.0
2008-11-06 11:58:00,126.385,126.42,126.385,126.405,117400000.0
2008-11-06 11:59:00,126.405,126.46,126.4,126.455,68800000.0
2008-11-06 12:00:00,126.45,126.6,126.45,126.495,311400000.0
2008-11-06 12:01:00,126.49,126.515,126.46,126.51,225800000.0
2008-11-06 12:02:00,126.475,126.48,126.34,126.34,215000000.0
2008-11-06 12:03:00,126.34,126.415,126.31,126.325,188400000.0
2008-11-06 12:04:00,126.325,126.4,126.325,126.34,144400000.0
2008-11-06 12:05:00,126.345,126.385,126.325,126.34,192000000.0
2008-11-06 12:06:00,126.34,126.34,126.29,126.325,222400000.0
2008-11-06 12:07:00,126.32,126.35,126.205,126.215,201300000.0
2008-11-06 12:08:00,126.215,126.23,126.2,126.21,239200000.0
2008-11-06 12:09:00,126.2,126.21,126.19,126.21,115600000.0
2008-11-06 12:10:00,126.21,126.225,126.2,126.215,187800000.0
2008-11-06 12:11:00,126.215,126.235,126.125,126.135,159400000.0
2008-11-06 12:12:00,126.14,126.16,126.1,126.11,241100000.0
2008-11-06 12:13:00,126.11,126.19,126.075,126.13,190800000.0
2008-11-06 12:14:00,126.13,126.13,125.96,125.96,245200000.0
2008-11-06 12:15:00,125.955,125.99,125.945,125.95,282400000.0
2008-11-06 12:16:00,125.945,126.0,125.94,125.96,278200000.0
2008-11-06 12:17:00,125.96,125.97,125.895,125.965,208600000.0
2008-11-06 12:18:00,125.96,126.135,125.945,126.065,303800000.0
2008-11-06 12:19:00,126.065,126.065,125.93,125.93,223400000.0
2008-11-06 12:20:00,125.925,125.95,125.685,125.75,354200000.0
2008-11-06 12:21:00,125.755,125.94,125.755,125.94,363400000.0
2008-11-06 12:22:00,125.95,126.015,125.905,125.905,236400000.0
2008-11-06 12:23:00,125.905,125.915,125.665,125.725,262800000.0
2008-11-06 12:24:00,125.72,125.82,125.68,125.765,293300000.0
2008-11-06 12:25:00,125.775,125.8,125.745,125.79,316000000.0
2008-11-06 12:26:00,125.79,125.83,125.725,125.82,311900000.0
2008-11-06 12:27:00,125.83,125.895,125.83,125.83,288100000.0
2008-11-06 12:28:00,125.82,125.825,125.73,125.785,266400000.0
2008-11-06 12:29:00,125.785,125.95,125.775,125.87,507000000.0
2008-11-06 12:30:00,125.87,125.93,125.815,125.87,423000000.0
2008-11-06 12:31:00,125.865,125.88,125.825,125.875,466000000.0
2008-11-06 12:32:00,125.87,125.89,125.86,125.865,253800000.0
2008-11-06 12:33:00,125.865,125.915,125.865,125.895,180800000.0
2008-11-06 12:34:00,125.895,125.94,125.89,125.905,145800000.0
2008-11-06 12:35:00,125.9,125.905,125.855,125.87,259400000.0
2008-11-06 12:36:00,125.87,125.95,125.87,125.88,294800000.0
2008-11-06 12:37:00,125.88,125.885,125.805,125.855,196200000.0
2008-11-06 12:38:00,125.855,125.915,125.84,125.875,268800000.0
2008-11-06 12:39:00,125.885,125.955,125.875,125.91,259800000.0
2008-11-06 12:40:00,125.91,125.935,125.85,125.855,253600000.0
2008-11-06 12:41:00,125.855,125.92,125.85,125.89,229200000.0
2008-11-06 12:42:00,125.885,125.905,125.83,125.835,269800000.0
2008-11-06 12:43:00,125.835,125.85,125.82,125.825,213400000.0
2008-11-06 12:44:00,125.825,125.92,125.825,125.91,180200000.0
2008-11-06 12:45:00,125.915,125.99,125.915,125.985,207800000.0
2008-11-06 12:46:00,125.99,126.065,125.99,126.06,224000000.0
2008-11-06 12:47:00,126.06,126.07,126.035,126.055,296600000.0
2008-11-06 12:48:00,126.05,126.095,125.94,126.09,267600000.0
2008-11-06 12:49:00,126.09,126.17,126.09,126.14,273400000.0
2008-11-06 12:50:00,126.14,126.16,125.96,125.96,256200000.0
2008-11-06 12:51:00,125.955,125.98,125.94,125.98,204600000.0
2008-11-06 12:52:00,125.98,126.075,125.98,126.05,252000000.0
2008-11-06 12:53:00,126.05,126.05,125.96,125.965,186600000.0
2008-11-06 12:54:00,125.965,126.03,125.925,126.025,186000000.0
2008-11-06 12:55:00,126.025,126.05,125.935,125.98,204400000.0
2008-11-06 12:56:00,125.995,126.02,125.95,125.965,269500000.0
2008-11-06 12:57:00,125.965,125.99,125.95,125.96,205000000.0
2008-11-06 12:58:00,125.96,125.995,125.955,125.96,195200000.0
2008-11-06 12:59:00,125.965,125.985,125.94,125.985,119000000.0
2008-11-06 13:00:00,125.98,125.98,125.85,125.935,229200000.0
2008-11-06 13:01:00,125.93,125.935,125.825,125.84,245000000.0
2008-11-06 13:02:00,125.835,125.845,125.74,125.75,254400000.0
2008-11-06 13:03:00,125.75,125.78,125.72,125.77,272000000.0
2008-11-06 13:04:00,125.77,125.775,125.72,125.73,252200000.0
2008-11-06 13:05:00,125.73,125.75,125.725,125.735,212400000.0
2008-11-06 13:06:00,125.74,125.83,125.735,125.83,196200000.0
2008-11-06 13:07:00,125.83,125.86,125.775,125.795,221000000.0
2008-11-06 13:08:00,125.78,125.88,125.705,125.865,214200000.0
2008-11-06 13:09:00,125.865,125.925,125.84,125.88,305600000.0
2008-11-06 13:10:00,125.88,125.905,125.87,125.9,284200000.0
2008-11-06 13:11:00,125.9,125.91,125.85,125.865,137200000.0
2008-11-06 13:12:00,125.87,125.905,125.84,125.905,192000000.0
2008-11-06 13:13:00,125.9,125.915,125.855,125.88,242800000.0
2008-11-06 13:14:00,125.875,125.92,125.85,125.885,261300000.0
2008-11-06 13:15:00,125.885,125.885,125.805,125.865,189600000.0
2008-11-06 13:16:00,125.865,125.885,125.85,125.86,203600000.0
2008-11-06 13:17:00,125.86,125.885,125.8,125.82,231000000.0
2008-11-06 13:18:00,125.82,125.84,125.79,125.83,235000000.0
2008-11-06 13:19:00,125.835,125.905,125.815,125.825,204600000.0
2008-11-06 13:20:00,125.83,125.975,125.825,125.96,232800000.0
2008-11-06 13:21:00,125.955,126.025,125.935,126.015,295000000.0
2008-11-06 13:22:00,126.015,126.03,125.96,125.985,242600000.0
2008-11-06 13:23:00,125.985,126.0,125.935,125.94,164800000.0
2008-11-06 13:24:00,125.94,126.06,125.925,126.01,273600000.0
2008-11-06 13:25:00,126.02,126.035,125.965,125.985,207400000.0
2008-11-06 13:26:00,125.98,125.99,125.93,125.93,159600000.0
2008-11-06 13:27:00,125.93,126.295,125.93,126.18,325600000.0
2008-11-06 13:28:00,126.18,126.19,126.145,126.165,203000000.0
2008-11-06 13:29:00,126.165,126.18,126.15,126.17,143600000.0
2008-11-06 13:30:00,126.175,126.205,125.99,126.03,305900000.0
2008-11-06 13:31:00,126.03,126.115,126.01,126.06,261000000.0
2008-11-06 13:32:00,126.06,126.075,125.94,126.01,185400000.0
2008-11-06 13:33:00,126.005,126.105,126.0,126.08,231400000.0
2008-11-06 13:34:00,126.08,126.12,126.07,126.11,172600000.0
2008-11-06 13:35:00,126.11,126.175,126.105,126.165,291800000.0
2008-11-06 13:36:00,126.16,126.175,126.095,126.105,271400000.0
2008-11-06 13:37:00,126.11,126.11,126.01,126.015,269000000.0
2008-11-06 13:38:00,126.015,126.015,125.96,125.97,233400000.0
2008-11-06 13:39:00,125.97,125.98,125.955,125.955,157000000.0
2008-11-06 13:40:00,125.955,126.16,125.935,126.145,234400000.0
2008-11-06 13:41:00,126.155,126.165,126.045,126.045,225300000.0
2008-11-06 13:42:00,126.05,126.13,126.04,126.12,208200000.0
2008-11-06 13:43:00,126.115,126.115,126.04,126.055,236600000.0
2008-11-06 13:44:00,126.065,126.22,126.055,126.14,298200000.0
2008-11-06 13:45:00,126.15,126.17,126.125,126.165,248900000.0
2008-11-06 13:46:00,126.165,126.17,126.04,126.06,265800000.0
2008-11-06 13:47:00,126.06,126.06,126.015,126.05,232800000.0
2008-11-06 13:48:00,126.045,126.175,126.045,126.11,357400000.0
2008-11-06 13:49:00,126.105,126.22,126.08,126.185,165800000.0
2008-11-06 13:50:00,126.175,126.175,126.135,126.165,155200000.0
2008-11-06 13:51:00,126.16,126.18,126.1,126.13,157000000.0
2008-11-06 13:52:00,126.13,126.16,126.09,126.145,177000000.0
2008-11-06 13:53:00,126.145,126.15,126.12,126.12,133400000.0
2008-11-06 13:54:00,126.12,126.13,125.985,125.99,227000000.0
2008-11-06 13:55:00,125.975,126.075,125.945,126.055,415000000.0
2008-11-06 13:56:00,126.05,126.11,126.025,126.025,245000000.0
2008-11-06 13:57:00,126.02,126.065,126.0,126.005,240900000.0
2008-11-06 13:58:00,126.005,126.03,125.99,126.03,185200000.0
2008-11-06 13:59:00,126.035,126.085,126.005,126.03,178800000.0
2008-11-06 14:00:00,126.025,126.62,126.005,126.415,356300000.0
2008-11-06 14:01:00,126.415,126.63,126.335,126.48,318900000.0
2008-11-06 14:02:00,126.54,126.57,126.28,126.285,321200000.0
2008-11-06 14:03:00,126.25,126.25,125.73,125.81,584800000.0
2008-11-06 14:04:00,125.815,126.265,125.725,126.22,407600000.0
2008-11-06 14:05:00,126.245,126.245,125.74,125.8,569400000.0
2008-11-06 14:06:00,125.8,125.965,125.715,125.965,254700000.0
2008-11-06 14:07:00,125.96,126.25,125.945,126.0,292000000.0
2008-11-06 14:08:00,126.0,126.005,125.475,125.49,266500000.0
2008-11-06 14:09:00,125.495,126.01,125.495,125.895,295600000.0
2008-11-06 14:10:00,125.89,125.9,125.59,125.745,208400000.0
2008-11-06 14:11:00,125.74,125.795,125.695,125.745,221800000.0
2008-11-06 14:12:00,125.745,125.77,125.53,125.65,265400001.0
2008-11-06 14:13:00,125.67,125.7,125.58,125.625,257200000.0
2008-11-06 14:14:00,125.625,125.95,125.625,125.95,329400000.0
2008-11-06 14:15:00,125.97,126.0,125.765,125.855,212200000.0
2008-11-06 14:16:00,125.855,125.915,125.77,125.865,342700000.0
2008-11-06 14:17:00,125.865,125.97,125.845,125.97,242200000.0
2008-11-06 14:18:00,125.97,126.06,125.97,126.04,229000000.0
2008-11-06 14:19:00,126.04,126.185,126.0,126.165,254300000.0
2008-11-06 14:20:00,126.17,126.235,125.97,126.01,208200000.0
2008-11-06 14:21:00,126.01,126.435,126.005,126.225,226700000.0
2008-11-06 14:22:00,126.25,126.3,126.205,126.24,222200000.0
2008-11-06 14:23:00,126.24,126.315,126.21,126.27,246800000.0
2008-11-06 14:24:00,126.275,126.725,126.27,126.66,224900000.0
2008-11-06 14:25:00,126.665,126.67,126.535,126.555,215500000.0
2008-11-06 14:26:00,126.55,126.55,126.335,126.475,291200000.0
2008-11-06 14:27:00,126.47,126.48,126.21,126.425,377900000.0
2008-11-06 14:28:00,126.41,126.54,126.38,126.48,240600000.0
2008-11-06 14:29:00,126.475,126.575,126.395,126.445,350800000.0
2008-11-06 14:30:00,126.44,126.51,126.29,126.485,301500000.0
2008-11-06 14:31:00,126.49,126.635,126.445,126.615,267900000.0
2008-11-06 14:32:00,126.615,126.645,126.51,126.525,199000000.0
2008-11-06 14:33:00,126.525,126.575,126.385,126.535,307500000.0
2008-11-06 14:34:00,126.52,126.595,126.47,126.49,291000000.0
2008-11-06 14:35:00,126.49,126.545,126.44,126.515,296800000.0
2008-11-06 14:36:00,126.53,126.615,126.495,126.495,279800000.0
2008-11-06 14:37:00,126.495,126.53,126.385,126.395,280400000.0
2008-11-06 14:38:00,126.4,126.405,126.135,126.15,259900000.0
2008-11-06 14:39:00,126.16,126.175,126.015,126.175,247300000.0
2008-11-06 14:40:00,126.175,126.29,126.155,126.285,288900000.0
2008-11-06 14:41:00,126.285,126.375,126.24,126.33,177300000.0
2008-11-06 14:42:00,126.33,126.375,126.33,126.355,235400000.0
2008-11-06 14:43:00,126.355,126.405,126.35,126.405,190000000.0
2008-11-06 14:44:00,126.4,126.425,126.315,126.345,378800000.0
2008-11-06 14:45:00,126.34,126.44,125.58,125.69,324000000.0
2008-11-06 14:46:00,125.62,125.795,125.46,125.46,464300000.0
2008-11-06 14:47:00,125.46,125.71,125.38,125.69,621500000.0
2008-11-06 14:48:00,125.665,125.76,125.58,125.615,594600000.0
2008-11-06 14:49:00,125.62,125.69,125.54,125.65,568200000.0
2008-11-06 14:50:00,125.66,125.665,125.5,125.66,539200000.0
2008-11-06 14:51:00,125.685,125.81,125.555,125.56,527000000.0
2008-11-06 14:52:00,125.55,125.605,125.385,125.415,640500000.0
2008-11-06 14:53:00,125.415,125.455,125.31,125.355,728400000.0
2008-11-06 14:54:00,125.36,125.48,125.34,125.395,650999997.0
2008-11-06 14:55:00,125.395,125.395,125.195,125.21,643100000.0
2008-11-06 14:56:00,125.2,125.2,124.845,124.945,758700001.0
2008-11-06 14:57:00,124.955,125.015,124.705,124.705,619600000.0
2008-11-06 14:58:00,124.72,124.88,124.615,124.805,633000000.0
2008-11-06 14:59:00,124.8,124.895,124.77,124.84,638600000.0
2008-11-06 15:00:00,124.855,124.92,124.785,124.84,600500000.0
2008-11-06 15:01:00,124.865,124.885,124.77,124.77,400600000.0
2008-11-06 15:02:00,124.775,124.8,124.4,124.4,692600001.0
2008-11-06 15:03:00,124.405,124.445,124.29,124.305,473600000.0
2008-11-06 15:04:00,124.295,124.62,124.295,124.62,542400000.0
2008-11-06 15:05:00,124.62,124.745,124.62,124.635,685199999.0
2008-11-06 15:06:00,124.63,124.63,124.455,124.51,647300000.0
2008-11-06 15:07:00,124.5,124.59,124.445,124.585,656400000.0
2008-11-06 15:08:00,124.585,124.97,124.58,124.97,618200000.0
2008-11-06 15:09:00,124.98,125.075,124.93,124.96,652300000.0
2008-11-06 15:10:00,124.96,125.055,124.96,124.99,845200000.0
2008-11-06 15:11:00,125.0,125.005,124.81,124.89,717400000.0
2008-11-06 15:12:00,124.885,124.965,124.79,124.8,876900000.0
2008-11-06 15:13:00,124.8,124.835,124.72,124.8,632300000.0
2008-11-06 15:14:00,124.805,124.875,124.71,124.845,661300000.0
2008-11-06 15:15:00,124.86,124.875,124.745,124.76,900500000.0
2008-11-06 15:16:00,124.76,124.925,124.745,124.85,654800000.0
2008-11-06 15:17:00,124.845,124.875,124.76,124.79,578800000.0
2008-11-06 15:18:00,124.79,124.835,124.74,124.835,421300000.0
2008-11-06 15:19:00,124.83,124.92,124.83,124.92,510700000.0
2008-11-06 15:20:00,124.92,125.23,124.92,125.125,652399999.0
2008-11-06 15:21:00,125.115,125.47,125.1,125.375,646600000.0
2008-11-06 15:22:00,125.37,125.37,125.16,125.23,859100001.0
2008-11-06 15:23:00,125.22,125.305,125.085,125.27,852500000.0
2008-11-06 15:24:00,125.27,125.325,125.215,125.27,697400000.0
2008-11-06 15:25:00,125.265,125.35,125.23,125.27,723500000.0
2008-11-06 15:26:00,125.27,125.325,125.27,125.315,753400000.0
2008-11-06 15:27:00,125.315,125.325,125.265,125.3,607400000.0
2008-11-06 15:28:00,125.3,125.3,125.11,125.125,482900000.0
2008-11-06 15:29:00,125.125,125.14,125.0,125.015,625600000.0
2008-11-06 15:30:00,125.02,125.125,124.98,125.115,607600000.0
2008-11-06 15:31:00,125.12,125.17,125.08,125.1,682500001.0
2008-11-06 15:32:00,125.1,125.1,124.98,125.04,910900000.0
2008-11-06 15:33:00,125.03,125.09,125.03,125.04,761699999.0
2008-11-06 15:34:00,125.04,125.3,125.04,125.285,598500000.0
2008-11-06 15:35:00,125.29,125.445,125.285,125.41,751100000.0
2008-11-06 15:36:00,125.42,125.5,125.325,125.33,707400000.0
2008-11-06 15:37:00,125.335,125.505,125.33,125.505,729200002.0
2008-11-06 15:38:00,125.505,125.675,125.44,125.46,605299999.0
2008-11-06 15:39:00,125.465,125.57,125.45,125.455,621000000.0
2008-11-06 15:40:00,125.46,125.56,125.45,125.48,603099999.0
2008-11-06 15:41:00,125.48,125.595,125.445,125.535,708400000.0
2008-11-06 15:42:00,125.54,125.67,125.435,125.5,573000000.0
2008-11-06 15:43:00,125.495,125.68,125.495,125.68,827900000.0
2008-11-06 15:44:00,125.675,125.715,125.595,125.645,719600000.0
2008-11-06 15:45:00,125.65,125.71,125.495,125.495,790300000.0
2008-11-06 15:46:00,125.495,125.565,125.495,125.52,846700000.0
2008-11-06 15:47:00,125.52,125.585,125.46,125.58,854700000.0
2008-11-06 15:48:00,125.58,125.64,125.53,125.59,463200000.0
2008-11-06 15:49:00,125.59,125.66,125.45,125.655,673300000.0
2008-11-06 15:50:00,125.67,125.955,125.605,125.785,596100000.0
2008-11-06 15:51:00,125.785,125.99,125.775,125.775,713700001.0
2008-11-06 15:52:00,125.77,125.875,125.74,125.75,885600001.0
2008-11-06 15:53:00,125.75,125.805,125.645,125.72,753900001.0
2008-11-06 15:54:00,125.72,125.845,125.68,125.705,817400001.0
2008-11-06 15:55:00,125.71,125.755,125.64,125.755,732600000.0
2008-11-06 15:56:00,125.755,125.9,125.74,125.785,601400001.0
2008-11-06 15:57:00,125.785,125.83,125.725,125.745,687599999.0
2008-11-06 15:58:00,125.75,125.77,125.63,125.665,698800000.0
2008-11-06 15:59:00,125.665,125.76,125.665,125.71,767900003.0
2008-11-06 16:00:00,125.705,125.705,125.43,125.45,571000001.0
2008-11-06 16:01:00,125.45,125.56,125.45,125.53,587400003.0
2008-11-06 16:02:00,125.53,125.54,125.365,125.38,795300005.0
2008-11-06 16:03:00,125.38,125.5,125.37,125.45,700900001.0
2008-11-06 16:04:00,125.44,125.58,125.415,125.475,758500002.0
2008-11-06 16:05:00,125.48,125.56,125.445,125.5,672300002.0
2008-11-06 16:06:00,125.495,125.56,125.47,125.49,866900001.0
2008-11-06 16:07:00,125.5,125.775,125.5,125.74,853400004.0
2008-11-06 16:08:00,125.74,125.74,125.59,125.59,857500000.0
2008-11-06 16:09:00,125.58,125.62,125.545,125.585,783800001.0
2008-11-06 16:10:00,125.58,125.61,125.46,125.465,919600000.0
2008-11-06 16:11:00,125.465,125.57,125.455,125.55,742500000.0
2008-11-06 16:12:00,125.555,125.555,125.475,125.485,737600000.0
2008-11-06 16:13:00,125.485,125.485,125.35,125.38,740900001.0
2008-11-06 16:14:00,125.37,125.49,125.325,125.38,791600001.0
2008-11-06 16:15:00,125.38,125.39,125.265,125.295,660000000.0
2008-11-06 16:16:00,125.3,125.435,125.29,125.3,709600000.0
2008-11-06 16:17:00,125.3,125.305,125.17,125.19,814100000.0
2008-11-06 16:18:00,125.19,125.31,125.15,125.3,636400000.0
2008-11-06 16:19:00,125.3,125.35,125.245,125.345,830700004.0
2008-11-06 16:20:00,125.35,125.355,125.26,125.275,723300007.0
2008-11-06 16:21:00,125.275,125.385,125.215,125.345,812000001.0
2008-11-06 16:22:00,125.345,125.39,125.28,125.33,667900000.0
2008-11-06 16:23:00,125.33,125.375,125.28,125.325,838499999.0
2008-11-06 16:24:00,125.325,125.36,125.27,125.315,447100001.0
2008-11-06 16:25:00,125.31,125.36,125.21,125.315,733200001.0
2008-11-06 16:26:00,125.315,125.39,125.245,125.35,760199999.0
2008-11-06 16:27:00,125.35,125.42,125.35,125.38,489800000.0
2008-11-06 16:28:00,125.385,125.56,125.385,125.555,838100001.0
2008-11-06 16:29:00,125.555,125.82,125.54,125.81,788000000.0
2008-11-06 16:30:00,125.82,125.935,125.75,125.85,743500001.0
2008-11-06 16:31:00,125.85,125.945,125.79,125.91,635300000.0
2008-11-06 16:32:00,125.91,125.925,125.8,125.84,787000000.0
2008-11-06 16:33:00,125.805,126.245,125.8,126.23,694599999.0
2008-11-06 16:34:00,126.235,126.235,126.08,126.18,666200000.0
2008-11-06 16:35:00,126.18,126.35,126.18,126.35,703300000.0
2008-11-06 16:36:00,126.35,126.62,126.345,126.51,642200000.0
2008-11-06 16:37:00,126.51,126.575,126.355,126.36,516400000.0
2008-11-06 16:38:00,126.36,126.51,126.355,126.42,795400000.0
2008-11-06 16:39:00,126.42,126.43,126.295,126.33,572800000.0
2008-11-06 16:40:00,126.34,126.54,126.34,126.54,691500001.0
2008-11-06 16:41:00,126.53,126.56,126.34,126.345,670900000.0
2008-11-06 16:42:00,126.34,126.505,126.33,126.345,783800000.0
2008-11-06 16:43:00,126.35,126.38,126.31,126.33,872500000.0
2008-11-06 16:44:00,126.34,126.435,126.33,126.425,687600000.0
2008-11-06 16:45:00,126.425,126.47,126.32,126.345,747200000.0
2008-11-06 16:46:00,126.345,126.43,126.34,126.355,794299999.0
2008-11-06 16:47:00,126.36,126.385,126.23,126.26,774500000.0
2008-11-06 16:48:00,126.26,126.26,126.055,126.1,545400003.0
2008-11-06 16:49:00,126.09,126.11,125.975,125.98,811200000.0
2008-11-06 16:50:00,125.975,125.98,125.76,125.87,728599999.0
2008-11-06 16:51:00,125.87,125.96,125.845,125.92,886800000.0
2008-11-06 16:52:00,125.92,125.92,125.65,125.715,716300000.0
2008-11-06 16:53:00,125.715,125.855,125.715,125.745,837600001.0
2008-11-06 16:54:00,125.745,125.885,125.715,125.825,941700000.0
2008-11-06 16:55:00,125.81,125.94,125.78,125.925,685500000.0
2008-11-06 16:56:00,125.925,125.97,125.81,125.875,660999999.0
2008-11-06 16:57:00,125.88,125.97,125.73,125.755,657399999.0
2008-11-06 16:58:00,125.77,125.96,125.75,125.77,577799999.0
2008-11-06 16:59:00,125.765,125.88,125.75,125.845,773300001.0
2008-11-06 17:00:00,125.84,125.86,125.675,125.815,680400000.0
2008-11-06 17:01:00,125.815,125.84,125.7,125.78,788100000.0
2008-11-06 17:02:00,125.785,125.795,125.55,125.71,643500001.0
2008-11-06 17:03:00,125.73,125.755,125.62,125.69,558500000.0
2008-11-06 17:04:00,125.675,125.92,125.655,125.825,617500000.0
2008-11-06 17:05:00,125.83,125.94,125.81,125.94,795800001.0
2008-11-06 17:06:00,125.93,125.985,125.805,125.945,782000000.0
2008-11-06 17:07:00,125.96,126.22,125.96,126.185,766800000.0
2008-11-06 17:08:00,126.18,126.235,126.045,126.15,625700001.0
2008-11-06 17:09:00,126.175,126.285,126.17,126.23,761300000.0
2008-11-06 17:10:00,126.23,126.26,126.14,126.16,662800000.0
2008-11-06 17:11:00,126.16,126.23,126.095,126.21,813100000.0
2008-11-06 17:12:00,126.215,126.27,126.155,126.21,719699999.0
2008-11-06 17:13:00,126.21,126.25,126.15,126.185,702299998.0
2008-11-06 17:14:00,126.195,126.2,126.09,126.14,584900000.0
2008-11-06 17:15:00,126.14,126.2,126.1,126.2,728099997.0
2008-11-06 17:16:00,126.2,126.4,126.185,126.4,913499998.0
2008-11-06 17:17:00,126.405,126.745,126.4,126.745,729799999.0
2008-11-06 17:18:00,126.735,126.755,126.64,126.745,708200000.0
2008-11-06 17:19:00,126.725,126.74,126.545,126.66,619800000.0
2008-11-06 17:20:00,126.66,126.71,126.555,126.595,919199999.0
2008-11-06 17:21:00,126.615,126.62,126.36,126.365,917000000.0
2008-11-06 17:22:00,126.365,126.48,126.36,126.43,1013599999.0
2008-11-06 17:23:00,126.435,126.475,126.375,126.45,672200000.0
2008-11-06 17:24:00,126.45,126.45,126.28,126.395,738500000.0
2008-11-06 17:25:00,126.4,126.42,126.235,126.235,801400000.0
2008-11-06 17:26:00,126.225,126.225,126.095,126.095,567400000.0
2008-11-06 17:27:00,126.095,126.1,125.93,126.025,672100000.0
2008-11-06 17:28:00,126.035,126.135,125.98,126.1,814799998.0
2008-11-06 17:29:00,126.1,126.1,125.85,126.04,655200003.0
2008-11-06 17:30:00,126.035,126.05,125.875,126.01,653700000.0
2008-11-06 17:31:00,126.005,126.02,125.88,125.93,563300000.0
2008-11-06 17:32:00,125.92,125.92,125.77,125.77,625700000.0
2008-11-06 17:33:00,125.77,125.92,125.725,125.905,645400000.0
2008-11-06 17:34:00,125.895,126.0,125.8,125.99,714899998.0
2008-11-06 17:35:00,125.99,126.07,125.8,125.8,763999998.0
2008-11-06 17:36:00,125.8,125.94,125.79,125.94,634100000.0
2008-11-06 17:37:00,125.93,126.05,125.9,126.01,779399999.0
2008-11-06 17:38:00,126.0,126.05,125.955,126.05,855699999.0
2008-11-06 17:39:00,126.05,126.08,125.89,125.98,690500000.0
2008-11-06 17:40:00,125.98,125.995,125.84,125.89,509500000.0
2008-11-06 17:41:00,125.89,125.91,125.77,125.81,687700000.0
2008-11-06 17:42:00,125.81,125.84,125.745,125.82,558600000.0
2008-11-06 17:43:00,125.81,125.83,125.705,125.755,672100000.0
2008-11-06 17:44:00,125.76,125.77,125.625,125.71,645500003.0
2008-11-06 17:45:00,125.715,125.725,125.485,125.58,384400000.0
2008-11-06 17:46:00,125.575,125.76,125.575,125.75,535000001.0
2008-11-06 17:47:00,125.755,125.795,125.67,125.79,534000000.0
2008-11-06 17:48:00,125.79,125.81,125.69,125.775,546500000.0
2008-11-06 17:49:00,125.775,125.84,125.715,125.82,508000000.0
2008-11-06 17:50:00,125.81,125.845,125.725,125.745,488100000.0
2008-11-06 17:51:00,125.75,125.77,125.5,125.565,699000001.0
2008-11-06 17:52:00,125.57,125.65,125.53,125.65,592600000.0
2008-11-06 17:53:00,125.65,125.65,125.385,125.455,578500000.0
2008-11-06 17:54:00,125.455,125.515,125.4,125.46,548700000.0
2008-11-06 17:55:00,125.47,125.535,125.4,125.48,536100000.0
2008-11-06 17:56:00,125.475,125.475,125.35,125.385,426800000.0
2008-11-06 17:57:00,125.38,125.465,125.365,125.395,644100000.0
2008-11-06 17:58:00,125.4,125.455,125.355,125.45,402700000.0
2008-11-06 17:59:00,125.46,125.485,125.295,125.3,369600000.0
2008-11-06 18:00:00,125.315,125.435,125.295,125.39,326900000.0
2008-11-06 18:01:00,125.39,125.465,125.33,125.465,179200000.0
2008-11-06 18:02:00,125.46,125.485,125.345,125.345,329700000.0
2008-11-06 18:03:00,125.335,125.335,125.195,125.2,723000000.0
2008-11-06 18:04:00,125.195,125.275,125.125,125.205,483900000.0
2008-11-06 18:05:00,125.21,125.31,125.18,125.31,571000000.0
2008-11-06 18:06:00,125.31,125.485,125.275,125.485,567600000.0
2008-11-06 18:07:00,125.475,125.485,125.425,125.425,388400000.0
2008-11-06 18:08:00,125.42,125.42,125.235,125.31,459400000.0
2008-11-06 18:09:00,125.305,125.305,125.115,125.14,621299999.0
2008-11-06 18:10:00,125.13,125.15,124.965,125.01,602800000.0
2008-11-06 18:11:00,125.01,125.01,124.94,124.94,775000001.0
2008-11-06 18:12:00,124.94,125.13,124.94,125.03,626600000.0
2008-11-06 18:13:00,125.03,125.14,124.995,125.09,672700000.0
2008-11-06 18:14:00,125.08,125.08,124.965,125.0,517300000.0
2008-11-06 18:15:00,125.0,125.01,124.895,124.91,476000000.0
2008-11-06 18:16:00,124.91,124.915,124.67,124.725,465599999.0
2008-11-06 18:17:00,124.73,124.75,124.5,124.515,555400000.0
2008-11-06 18:18:00,124.52,124.575,124.49,124.56,503500001.0
2008-11-06 18:19:00,124.56,124.805,124.555,124.805,329699999.0
2008-11-06 18:20:00,124.815,124.93,124.76,124.77,423300000.0
2008-11-06 18:21:00,124.77,124.785,124.6,124.73,571099999.0
2008-11-06 18:22:00,124.73,124.78,124.64,124.655,515800000.0
2008-11-06 18:23:00,124.65,124.665,124.51,124.57,723999999.0
2008-11-06 18:24:00,124.56,124.66,124.44,124.65,733400000.0
2008-11-06 18:25:00,124.65,124.765,124.61,124.61,450899999.0
2008-11-06 18:26:00,124.61,124.67,124.485,124.49,591900000.0
2008-11-06 18:27:00,124.49,124.62,124.48,124.57,554900000.0
2008-11-06 18:28:00,124.565,124.575,124.475,124.49,679300000.0
2008-11-06 18:29:00,124.48,124.775,124.48,124.77,589900001.0
2008-11-06 18:30:00,124.775,124.965,124.735,124.885,733500000.0
2008-11-06 18:31:00,124.905,125.015,124.905,124.95,692400000.0
2008-11-06 18:32:00,124.955,124.99,124.905,124.98,595500000.0
2008-11-06 18:33:00,124.97,125.04,124.905,124.94,439600000.0
2008-11-06 18:34:00,124.94,125.015,124.91,124.91,629299999.0
2008-11-06 18:35:00,124.9,124.955,124.69,124.77,676600000.0
2008-11-06 18:36:00,124.785,124.995,124.785,124.94,526399998.0
2008-11-06 18:37:00,124.94,124.94,124.57,124.75,595999999.0
2008-11-06 18:38:00,124.75,124.78,124.605,124.64,461000000.0
2008-11-06 18:39:00,124.655,124.9,124.645,124.84,345300000.0
2008-11-06 18:40:00,124.84,125.03,124.84,124.97,352600000.0
2008-11-06 18:41:00,124.975,125.02,124.925,124.995,454900000.0
2008-11-06 18:42:00,124.995,125.035,124.72,124.73,580400000.0
2008-11-06 18:43:00,124.75,124.86,124.74,124.835,688200000.0
2008-11-06 18:44:00,124.84,125.0,124.84,124.865,651800000.0
2008-11-06 18:45:00,124.85,124.93,124.785,124.83,415600000.0
2008-11-06 18:46:00,124.83,124.945,124.83,124.94,316800000.0
2008-11-06 18:47:00,124.95,125.145,124.95,125.13,503100000.0
2008-11-06 18:48:00,125.125,125.225,125.09,125.115,721700000.0
2008-11-06 18:49:00,125.13,125.24,125.09,125.17,741400001.0
2008-11-06 18:50:00,125.17,125.285,125.13,125.25,792500001.0
2008-11-06 18:51:00,125.24,125.275,125.175,125.215,683100000.0
2008-11-06 18:52:00,125.22,125.285,125.205,125.255,635800000.0
2008-11-06 18:53:00,125.26,125.265,125.045,125.07,750800001.0
2008-11-06 18:54:00,125.06,125.2,125.025,125.04,744300000.0
2008-11-06 18:55:00,125.04,125.12,125.01,125.11,753000001.0
2008-11-06 18:56:00,125.125,125.195,125.09,125.16,749600003.0
2008-11-06 18:57:00,125.155,125.185,125.09,125.15,728700001.0
2008-11-06 18:58:00,125.165,125.21,125.14,125.16,639600002.0
2008-11-06 18:59:00,125.175,125.19,125.035,125.05,670900002.0
2008-11-06 19:00:00,125.05,125.05,124.78,124.81,633700000.0
2008-11-06 19:01:00,124.81,124.865,124.79,124.82,478899999.0
2008-11-06 19:02:00,124.835,125.01,124.83,124.92,643499997.0
2008-11-06 19:03:00,124.92,124.975,124.92,124.955,552199999.0
2008-11-06 19:04:00,124.94,124.94,124.865,124.9,826800000.0
2008-11-06 19:05:00,124.9,125.02,124.895,124.9,699199997.0
2008-11-06 19:06:00,124.9,124.9,124.81,124.81,975499997.0
2008-11-06 19:07:00,124.81,124.83,124.725,124.815,922899996.0
2008-11-06 19:08:00,124.815,124.955,124.81,124.865,912700000.0
2008-11-06 19:09:00,124.865,124.87,124.705,124.705,726899999.0
2008-11-06 19:10:00,124.705,124.84,124.7,124.815,506000000.0
2008-11-06 19:11:00,124.82,124.845,124.78,124.835,406899999.0
2008-11-06 19:12:00,124.825,124.93,124.8,124.88,428700000.0
2008-11-06 19:13:00,124.88,124.925,124.85,124.9,497399999.0
2008-11-06 19:14:00,124.9,124.96,124.89,124.93,465000000.0
2008-11-06 19:15:00,124.93,124.93,124.86,124.86,589199998.0
2008-11-06 19:16:00,124.86,124.955,124.805,124.92,642899996.0
2008-11-06 19:17:00,124.92,124.92,124.845,124.91,744399999.0
2008-11-06 19:18:00,124.91,124.94,124.87,124.91,404800000.0
2008-11-06 19:19:00,124.91,124.92,124.825,124.85,536400000.0
2008-11-06 19:20:00,124.85,124.895,124.835,124.86,468399999.0
2008-11-06 19:21:00,124.86,124.92,124.815,124.835,530999998.0
2008-11-06 19:22:00,124.835,124.835,124.73,124.73,778899997.0
2008-11-06 19:23:00,124.73,124.8,124.615,124.8,767599996.0
2008-11-06 19:24:00,124.8,124.97,124.78,124.895,760899998.0
2008-11-06 19:25:00,124.885,124.93,124.85,124.93,529900000.0
2008-11-06 19:26:00,124.92,124.975,124.88,124.97,704399999.0
2008-11-06 19:27:00,124.98,124.985,124.9,124.9,478700000.0
2008-11-06 19:28:00,124.9,124.91,124.855,124.88,414100000.0
2008-11-06 19:29:00,124.87,124.88,124.775,124.79,658300000.0
2008-11-06 19:30:00,124.79,124.81,124.61,124.665,704600000.0
2008-11-06 19:31:00,124.67,124.795,124.67,124.74,694400000.0
2008-11-06 19:32:00,124.715,124.715,124.61,124.61,601500000.0
2008-11-06 19:33:00,124.61,124.8,124.61,124.8,609400000.0
2008-11-06 19:34:00,124.8,124.86,124.76,124.84,783000000.0
2008-11-06 19:35:00,124.85,124.85,124.75,124.77,527800000.0
2008-11-06 19:36:00,124.775,124.89,124.74,124.82,415900000.0
2008-11-06 19:37:00,124.81,124.885,124.775,124.875,508100000.0
2008-11-06 19:38:00,124.87,124.92,124.745,124.78,574299999.0
2008-11-06 19:39:00,124.78,124.8,124.73,124.78,649100000.0
2008-11-06 19:40:00,124.78,124.84,124.685,124.82,559400000.0
2008-11-06 19:41:00,124.82,124.865,124.74,124.84,435700000.0
2008-11-06 19:42:00,124.84,124.9,124.815,124.885,728800000.0
2008-11-06 19:43:00,124.89,124.915,124.76,124.79,644299998.0
2008-11-06 19:44:00,124.79,124.79,124.64,124.755,533800001.0
2008-11-06 19:45:00,124.765,124.765,124.64,124.75,492000000.0
2008-11-06 19:46:00,124.745,124.84,124.745,124.81,560200000.0
2008-11-06 19:47:00,124.81,124.865,124.81,124.855,512300000.0
2008-11-06 19:48:00,124.855,124.98,124.83,124.955,512700000.0
2008-11-06 19:49:00,124.955,125.0,124.92,124.99,348100000.0
2008-11-06 19:50:00,124.99,125.01,124.96,125.005,641400000.0
2008-11-06 19:51:00,125.005,125.09,125.005,125.08,555900000.0
2008-11-06 19:52:00,125.08,125.2,125.015,125.055,536800000.0
2008-11-06 19:53:00,125.05,125.065,124.97,124.98,683999999.0
2008-11-06 19:54:00,124.98,124.98,124.88,124.9,533899998.0
2008-11-06 19:55:00,124.905,124.93,124.86,124.89,686900000.0
2008-11-06 19:56:00,124.89,124.89,124.75,124.8,505700000.0
2008-11-06 19:57:00,124.8,124.91,124.785,124.91,578800000.0
2008-11-06 19:58:00,124.91,125.0,124.91,124.98,469500000.0
2008-11-06 19:59:00,124.98,124.98,124.855,124.885,540000000.0
2008-11-06 20:00:00,124.885,124.98,124.86,124.98,507600000.0
2008-11-06 20:01:00,124.98,124.98,124.78,124.91,506500000.0
2008-11-06 20:02:00,124.91,124.91,124.76,124.76,504100000.0
2008-11-06 20:03:00,124.765,124.765,124.62,124.745,440900000.0
2008-11-06 20:04:00,124.74,124.815,124.61,124.64,861299999.0
2008-11-06 20:05:00,124.635,124.65,124.49,124.525,523799999.0
2008-11-06 20:06:00,124.52,124.54,124.33,124.415,430800000.0
2008-11-06 20:07:00,124.42,124.565,124.405,124.52,575600000.0
2008-11-06 20:08:00,124.52,124.63,124.515,124.56,565999999.0
2008-11-06 20:09:00,124.565,124.575,124.44,124.46,446800000.0
2008-11-06 20:10:00,124.46,124.47,124.29,124.35,680500000.0
2008-11-06 20:11:00,124.34,124.44,124.225,124.26,517599998.0
2008-11-06 20:12:00,124.255,124.33,124.23,124.285,784600000.0
2008-11-06 20:13:00,124.285,124.325,124.27,124.295,714400000.0
2008-11-06 20:14:00,124.29,124.325,124.23,124.32,609700001.0
2008-11-06 20:15:00,124.32,124.34,124.25,124.255,768899999.0
2008-11-06 20:16:00,124.255,124.35,124.25,124.32,494700001.0
2008-11-06 20:17:00,124.32,124.325,124.26,124.325,365700001.0
2008-11-06 20:18:00,124.325,124.35,124.2,124.23,608200001.0
2008-11-06 20:19:00,124.23,124.31,124.21,124.295,760300003.0
2008-11-06 20:20:00,124.295,124.405,124.275,124.4,527600002.0
2008-11-06 20:21:00,124.4,124.44,124.35,124.375,569800003.0
2008-11-06 20:22:00,124.375,124.435,124.335,124.37,793800003.0
2008-11-06 20:23:00,124.37,124.41,124.345,124.38,583200005.0
2008-11-06 20:24:00,124.38,124.42,124.37,124.4,521400000.0
2008-11-06 20:25:00,124.4,124.4,124.22,124.24,694400000.0
2008-11-06 20:26:00,124.245,124.33,124.21,124.285,488400003.0
2008-11-06 20:27:00,124.295,124.46,124.295,124.4,597900001.0
2008-11-06 20:28:00,124.4,124.545,124.4,124.51,627900002.0
2008-11-06 20:29:00,124.51,124.51,124.34,124.42,462500001.0
2008-11-06 20:30:00,124.425,124.44,124.365,124.365,426300000.0
2008-11-06 20:31:00,124.365,124.435,124.33,124.39,679200000.0
2008-11-06 20:32:00,124.38,124.39,124.25,124.27,641400000.0
2008-11-06 20:33:00,124.265,124.335,124.22,124.26,541500001.0
2008-11-06 20:34:00,124.255,124.325,124.24,124.32,505900002.0
2008-11-06 20:35:00,124.315,124.38,124.3,124.32,506700000.0
2008-11-06 20:36:00,124.32,124.33,124.24,124.26,549900004.0
2008-11-06 20:37:00,124.26,124.345,124.245,124.315,748900004.0
2008-11-06 20:38:00,124.315,124.355,124.23,124.235,599800000.0
2008-11-06 20:39:00,124.235,124.26,124.2,124.25,631900000.0
2008-11-06 20:40:00,124.25,124.255,124.065,124.075,688699999.0
2008-11-06 20:41:00,124.07,124.15,124.05,124.105,412500000.0
2008-11-06 20:42:00,124.1,124.14,124.025,124.03,499500003.0
2008-11-06 20:43:00,124.015,124.05,123.99,124.005,751300014.0
2008-11-06 20:44:00,124.005,124.07,123.99,124.065,596400000.0
2008-11-06 20:45:00,124.06,124.185,124.055,124.12,504000009.0
2008-11-06 20:46:00,124.12,124.17,124.095,124.11,446099999.0
2008-11-06 20:47:00,124.115,124.145,124.095,124.125,242100000.0
2008-11-06 20:48:00,124.125,124.39,124.1,124.37,617200001.0
2008-11-06 20:49:00,124.37,124.37,124.25,124.26,459300000.0
2008-11-06 20:50:00,124.26,124.365,124.26,124.34,729800000.0
2008-11-06 20:51:00,124.335,124.345,124.27,124.31,605700000.0
2008-11-06 20:52:00,124.31,124.32,124.245,124.3,420600000.0
2008-11-06 20:53:00,124.3,124.32,124.205,124.255,468100000.0
2008-11-06 20:54:00,124.26,124.45,124.2,124.365,452100000.0
2008-11-06 20:55:00,124.365,124.46,124.345,124.35,520800000.0
2008-11-06 20:56:00,124.35,124.445,124.285,124.425,424700000.0
2008-11-06 20:57:00,124.425,124.43,124.35,124.365,703200000.0
2008-11-06 20:58:00,124.365,124.385,124.32,124.325,511200001.0
2008-11-06 20:59:00,124.325,124.43,124.31,124.395,360100000.0
2008-11-06 21:00:00,124.39,124.43,124.365,124.41,398100001.0
2008-11-06 21:01:00,124.41,124.63,124.41,124.63,402600000.0
2008-11-06 21:02:00,124.625,124.715,124.62,124.63,317400000.0
2008-11-06 21:03:00,124.63,124.69,124.57,124.58,611400001.0
2008-11-06 21:04:00,124.58,124.58,124.48,124.48,665700002.0
2008-11-06 21:05:00,124.465,124.715,124.455,124.67,629100003.0
2008-11-06 21:06:00,124.67,124.775,124.67,124.73,587400002.0
2008-11-06 21:07:00,124.73,124.75,124.66,124.66,459100001.0
2008-11-06 21:08:00,124.66,124.67,124.585,124.65,540300000.0
2008-11-06 21:09:00,124.65,124.65,124.525,124.56,466800000.0
2008-11-06 21:10:00,124.56,124.59,124.5,124.565,617100000.0
2008-11-06 21:11:00,124.57,124.66,124.52,124.605,482400000.0
2008-11-06 21:12:00,124.61,124.62,124.385,124.44,678100001.0
2008-11-06 21:13:00,124.43,124.52,124.41,124.435,668300000.0
2008-11-06 21:14:00,124.435,124.46,124.355,124.41,456900000.0
2008-11-06 21:15:00,124.41,124.44,124.295,124.34,387699999.0
2008-11-06 21:16:00,124.34,124.47,124.33,124.4,421499999.0
2008-11-06 21:17:00,124.4,124.47,124.35,124.47,503500000.0
2008-11-06 21:18:00,124.46,124.5,124.42,124.46,353699999.0
2008-11-06 21:19:00,124.46,124.56,124.46,124.54,547099999.0
2008-11-06 21:20:00,124.54,124.55,124.415,124.46,576699999.0
2008-11-06 21:21:00,124.46,124.46,124.315,124.34,456200000.0
2008-11-06 21:22:00,124.34,124.44,124.34,124.41,697800000.0
2008-11-06 21:23:00,124.41,124.41,124.315,124.315,441000000.0
2008-11-06 21:24:00,124.315,124.48,124.315,124.465,508499999.0
2008-11-06 21:25:00,124.465,124.515,124.31,124.31,704300001.0
2008-11-06 21:26:00,124.32,124.33,124.175,124.22,472000000.0
2008-11-06 21:27:00,124.21,124.24,124.16,124.16,571600000.0
2008-11-06 21:28:00,124.16,124.21,124.15,124.18,626800000.0
2008-11-06 21:29:00,124.19,124.21,124.13,124.2,1118100000.0
2008-11-06 21:30:00,124.2,124.32,124.19,124.265,914100000.0
2008-11-06 21:31:00,124.26,124.36,124.24,124.35,533500000.0
2008-11-06 21:32:00,124.34,124.37,124.295,124.33,574800000.0
2008-11-06 21:33:00,124.33,124.345,124.27,124.285,560499998.0
2008-11-06 21:34:00,124.29,124.4,124.28,124.39,664900000.0
2008-11-06 21:35:00,124.39,124.42,124.26,124.34,711200000.0
2008-11-06 21:36:00,124.33,124.46,124.31,124.46,586000000.0
2008-11-06 21:37:00,124.46,124.625,124.45,124.6,640800000.0
2008-11-06 21:38:00,124.6,124.71,124.59,124.66,550199998.0
2008-11-06 21:39:00,124.66,124.86,124.645,124.8,692700000.0
2008-11-06 21:40:00,124.8,124.83,124.635,124.64,489400000.0
2008-11-06 21:41:00,124.645,124.66,124.605,124.66,811400000.0
2008-11-06 21:42:00,124.66,124.735,124.65,124.695,735200000.0
2008-11-06 21:43:00,124.69,124.765,124.64,124.76,1038899999.0
2008-11-06 21:44:00,124.76,124.93,124.76,124.91,634200000.0
2008-11-06 21:45:00,124.91,124.92,124.73,124.73,498100000.0
2008-11-06 21:46:00,124.73,124.74,124.65,124.675,750199999.0
2008-11-06 21:47:00,124.675,124.74,124.635,124.65,768299999.0
2008-11-06 21:48:00,124.64,124.64,124.53,124.585,702099997.0
2008-11-06 21:49:00,124.59,124.73,124.53,124.68,652699999.0
2008-11-06 21:50:00,124.67,124.825,124.65,124.805,563799997.0
2008-11-06 21:51:00,124.805,124.865,124.595,124.635,651500001.0
2008-11-06 21:52:00,124.635,124.77,124.6,124.75,853299998.0
2008-11-06 21:53:00,124.75,124.76,124.66,124.7,813800000.0
2008-11-06 21:54:00,124.7,124.73,124.585,124.585,753199998.0
2008-11-06 21:55:00,124.55,124.57,124.425,124.545,699699999.0
2008-11-06 21:56:00,124.54,124.63,124.52,124.535,987299997.0
2008-11-06 21:57:00,124.535,124.57,124.46,124.47,569899999.0
2008-11-06 21:58:00,124.47,124.595,124.47,124.575,882199998.0
2008-11-06 21:59:00,124.575,124.575,124.48,124.535,781599999.0
2008-11-06 22:00:00,124.54,124.66,124.485,124.61,596700000.0
2008-11-06 22:01:00,124.615,124.69,124.52,124.64,633900000.0
2008-11-06 22:02:00,124.64,124.67,124.615,124.66,442500000.0
2008-11-06 22:03:00,124.66,124.66,124.56,124.61,571400000.0
2008-11-06 22:04:00,124.605,124.61,124.51,124.54,527700000.0
2008-11-06 22:05:00,124.535,124.55,124.5,124.53,679700000.0
2008-11-06 22:06:00,124.53,124.53,124.33,124.34,406600000.0
2008-11-06 22:07:00,124.33,124.45,124.305,124.405,577700000.0
2008-11-06 22:08:00,124.415,124.425,124.305,124.33,457500000.0
2008-11-06 22:09:00,124.32,124.36,124.3,124.33,542100000.0
2008-11-06 22:10:00,124.34,124.37,124.295,124.34,486000000.0
2008-11-06 22:11:00,124.345,124.47,124.325,124.45,523800000.0
2008-11-06 22:12:00,124.45,124.46,124.395,124.445,498800000.0
2008-11-06 22:13:00,124.45,124.46,124.39,124.43,634400000.0
2008-11-06 22:14:00,124.43,124.44,124.28,124.325,484400000.0
2008-11-06 22:15:00,124.325,124.46,124.31,124.39,464200000.0
2008-11-06 22:16:00,124.385,124.455,124.385,124.395,383100000.0
2008-11-06 22:17:00,124.4,124.41,124.38,124.4,306900000.0
2008-11-06 22:18:00,124.41,124.415,124.38,124.39,276200000.0
2008-11-06 22:19:00,124.39,124.46,124.37,124.44,374600000.0
2008-11-06 22:20:00,124.44,124.44,124.34,124.37,259200000.0
2008-11-06 22:21:00,124.37,124.38,124.265,124.3,275600000.0
2008-11-06 22:22:00,124.3,124.435,124.29,124.415,222600000.0
2008-11-06 22:23:00,124.415,124.445,124.355,124.355,245400000.0
2008-11-06 22:24:00,124.345,124.4,124.31,124.345,364300000.0
2008-11-06 22:25:00,124.34,124.345,124.28,124.305,290800000.0
2008-11-06 22:26:00,124.28,124.28,124.185,124.2,330200000.0
2008-11-06 22:27:00,124.21,124.275,124.17,124.245,455100000.0
2008-11-06 22:28:00,124.245,124.28,124.12,124.165,333900000.0
2008-11-06 22:29:00,124.17,124.17,124.09,124.12,429900000.0
2008-11-06 22:30:00,124.12,124.175,124.01,124.015,446700000.0
2008-11-06 22:31:00,124.015,124.205,124.01,124.2,441699999.0
2008-11-06 22:32:00,124.205,124.29,124.08,124.09,343000000.0
2008-11-06 22:33:00,124.095,124.16,124.06,124.15,326500000.0
2008-11-06 22:34:00,124.15,124.23,124.15,124.215,344500000.0
2008-11-06 22:35:00,124.22,124.32,124.22,124.3,388400000.0
2008-11-06 22:36:00,124.3,124.35,124.27,124.31,292300000.0
2008-11-06 22:37:00,124.31,124.32,124.215,124.25,373100000.0
2008-11-06 22:38:00,124.255,124.255,124.095,124.13,387700000.0
2008-11-06 22:39:00,124.13,124.14,124.01,124.02,459600000.0
2008-11-06 22:40:00,124.015,124.19,123.96,124.07,605100000.0
2008-11-06 22:41:00,124.07,124.285,124.03,124.25,409500000.0
2008-11-06 22:42:00,124.27,124.335,124.155,124.16,381800000.0
2008-11-06 22:43:00,124.155,124.29,124.09,124.21,358100000.0
2008-11-06 22:44:00,124.2,124.3,124.18,124.22,436200000.0
2008-11-06 22:45:00,124.22,124.37,124.21,124.36,415200000.0
2008-11-06 22:46:00,124.36,124.475,124.335,124.42,564900000.0
2008-11-06 22:47:00,124.415,124.44,124.35,124.39,575200000.0
2008-11-06 22:48:00,124.39,124.405,124.295,124.34,342300000.0
2008-11-06 22:49:00,124.34,124.375,124.33,124.33,237200000.0
2008-11-06 22:50:00,124.32,124.32,124.255,124.31,271700000.0
2008-11-06 22:51:00,124.31,124.33,124.31,124.31,371400000.0
2008-11-06 22:52:00,124.32,124.335,124.29,124.3,408900000.0
2008-11-06 22:53:00,124.305,124.31,124.22,124.22,488200000.0
2008-11-06 22:54:00,124.22,124.25,124.21,124.225,602100000.0
2008-11-06 22:55:00,124.23,124.255,124.17,124.22,431100000.0
2008-11-06 22:56:00,124.22,124.24,124.205,124.22,248900000.0
2008-11-06 22:57:00,124.23,124.28,124.22,124.25,204400000.0
2008-11-06 22:58:00,124.245,124.31,124.235,124.25,336200000.0
2008-11-06 22:59:00,124.25,124.305,124.25,124.25,276000000.0
2008-11-06 23:00:00,124.25,124.28,124.2,124.21,289400000.0
2008-11-06 23:01:00,124.21,124.21,124.165,124.17,307500000.0
2008-11-06 23:02:00,124.165,124.17,124.09,124.135,203800000.0
2008-11-06 23:03:00,124.135,124.135,124.05,124.05,190100000.0
2008-11-06 23:04:00,124.05,124.135,124.05,124.125,301700000.0
2008-11-06 23:05:00,124.135,124.255,124.135,124.24,287000000.0
2008-11-06 23:06:00,124.24,124.255,124.18,124.22,243699999.0
2008-11-06 23:07:00,124.22,124.22,124.125,124.14,318000000.0
2008-11-06 23:08:00,124.14,124.145,124.12,124.125,200800000.0
2008-11-06 23:09:00,124.125,124.15,124.11,124.14,298100000.0
2008-11-06 23:10:00,124.14,124.16,124.125,124.125,242300000.0
2008-11-06 23:11:00,124.125,124.175,124.1,124.15,278800000.0
2008-11-06 23:12:00,124.14,124.15,124.11,124.12,160800000.0
2008-11-06 23:13:00,124.125,124.14,124.11,124.13,276600000.0
2008-11-06 23:14:00,124.125,124.155,124.11,124.15,209900000.0
2008-11-06 23:15:00,124.14,124.155,124.14,124.14,118900000.0
2008-11-06 23:16:00,124.155,124.2,124.155,124.195,57500000.0
2008-11-06 23:17:00,124.195,124.2,124.15,124.18,135700000.0
2008-11-06 23:18:00,124.18,124.18,124.135,124.145,226900000.0
2008-11-06 23:19:00,124.14,124.14,124.075,124.11,269500000.0
2008-11-06 23:20:00,124.095,124.1,124.01,124.02,255000000.0
2008-11-06 23:21:00,124.02,124.19,124.005,124.07,330500000.0
2008-11-06 23:22:00,124.07,124.07,123.905,123.905,423200000.0
2008-11-06 23:23:00,123.93,123.98,123.92,123.96,311000000.0
2008-11-06 23:24:00,123.96,124.12,123.96,124.08,359400000.0
2008-11-06 23:25:00,124.055,124.125,124.035,124.04,232400000.0
2008-11-06 23:26:00,124.04,124.045,123.985,124.0,116500000.0
2008-11-06 23:27:00,124.0,124.02,123.98,124.015,128300000.0
2008-11-06 23:28:00,124.005,124.04,123.99,124.03,125500000.0
2008-11-06 23:29:00,124.03,124.03,123.995,124.03,146100000.0
2008-11-06 23:30:00,124.03,124.06,124.02,124.04,131500000.0
2008-11-06 23:31:00,124.045,124.055,124.03,124.03,125600000.0
2008-11-06 23:32:00,124.03,124.09,124.03,124.09,134600000.0
2008-11-06 23:33:00,124.09,124.105,124.06,124.065,165700000.0
2008-11-06 23:34:00,124.065,124.135,124.06,124.13,271500000.0
2008-11-06 23:35:00,124.13,124.18,124.125,124.18,236900000.0
2008-11-06 23:36:00,124.18,124.27,124.18,124.25,217499998.0
2008-11-06 23:37:00,124.265,124.31,124.265,124.295,149600000.0
2008-11-06 23:38:00,124.29,124.29,124.25,124.28,81400000.0
2008-11-06 23:39:00,124.29,124.3,124.28,124.3,39900000.0
2008-11-06 23:40:00,124.3,124.3,124.28,124.28,79200000.0
2008-11-06 23:41:00,124.28,124.28,124.25,124.255,107100000.0
2008-11-06 23:42:00,124.255,124.28,124.225,124.23,208400000.0
2008-11-06 23:43:00,124.225,124.25,124.2,124.23,230600000.0
2008-11-06 23:44:00,124.225,124.295,124.16,124.27,270400000.0
2008-11-06 23:45:00,124.27,124.31,124.205,124.275,269300000.0
2008-11-06 23:46:00,124.275,124.3,124.23,124.28,199400000.0
2008-11-06 23:47:00,124.27,124.3,124.25,124.275,212700000.0
2008-11-06 23:48:00,124.255,124.27,124.21,124.23,201500000.0
2008-11-06 23:49:00,124.225,124.235,124.19,124.2,201500000.0
2008-11-06 23:50:00,124.2,124.22,124.17,124.17,126500000.0
2008-11-06 23:51:00,124.175,124.19,124.135,124.14,104700000.0
2008-11-06 23:52:00,124.14,124.14,124.085,124.13,200100000.0
2008-11-06 23:53:00,124.13,124.155,124.075,124.15,312500000.0
2008-11-06 23:54:00,124.16,124.24,124.125,124.23,189500000.0
2008-11-06 23:55:00,124.23,124.28,124.22,124.25,239800000.0
2008-11-06 23:56:00,124.28,124.28,124.245,124.26,97600000.0
2008-11-06 23:57:00,124.25,124.275,124.235,124.26,258700000.0
2008-11-06 23:58:00,124.27,124.29,124.23,124.29,339900000.0
2008-11-06 23:59:00,124.29,124.32,124.25,124.26,207500000.0
2008-11-07 00:00:00,124.26,124.29,124.25,124.265,84400000.0
2008-11-07 00:01:00,124.28,124.29,124.235,124.24,98000000.0
2008-11-07 00:02:00,124.24,124.24,124.185,124.22,156500000.0
2008-11-07 00:03:00,124.215,124.335,123.99,124.285,168100000.0
2008-11-07 00:04:00,124.25,124.295,124.215,124.25,209300000.0
2008-11-07 00:05:00,124.25,124.26,124.225,124.24,88800000.0
2008-11-07 00:06:00,124.175,124.22,124.095,124.125,324700000.0
2008-11-07 00:07:00,124.14,124.2,124.1,124.13,330900000.0
2008-11-07 00:08:00,124.135,124.19,124.1,124.1,273000000.0
2008-11-07 00:09:00,124.115,124.14,124.075,124.11,154500000.0
2008-11-07 00:10:00,124.11,124.12,124.065,124.08,318100000.0
2008-11-07 00:11:00,124.08,124.1,124.055,124.08,293600000.0
2008-11-07 00:12:00,124.08,124.13,124.035,124.04,267800000.0
2008-11-07 00:13:00,124.05,124.07,124.02,124.02,89900000.0
2008-11-07 00:14:00,124.02,124.02,123.945,123.95,146700000.0
2008-11-07 00:15:00,123.95,123.98,123.835,123.93,223100000.0
2008-11-07 00:16:00,123.94,123.955,123.88,123.905,128800000.0
2008-11-07 00:17:00,123.895,123.96,123.885,123.94,327300000.0
2008-11-07 00:18:00,123.935,123.98,123.9,123.955,78600000.0
2008-11-07 00:19:00,123.97,123.98,123.945,123.955,188400000.0
2008-11-07 00:20:00,123.96,124.185,123.96,124.18,317800000.0
2008-11-07 00:21:00,124.18,124.23,124.14,124.21,240400000.0
2008-11-07 00:22:00,124.22,124.25,124.185,124.19,108100000.0
2008-11-07 00:23:00,124.19,124.19,124.115,124.13,313300000.0
2008-11-07 00:24:00,124.13,124.13,124.12,124.12,353700000.0
2008-11-07 00:25:00,124.13,124.13,124.13,124.13,168000000.0
2008-11-07 00:26:00,124.13,124.13,124.12,124.12,42000000.0
2008-11-07 00:27:00,124.12,124.12,124.12,124.12,144000000.0
2008-11-07 00:28:00,124.12,124.13,124.025,124.04,351000000.0
2008-11-07 00:29:00,124.04,124.09,124.04,124.09,75100000.0
2008-11-07 00:30:00,124.09,124.1,124.03,124.03,208599996.0
2008-11-07 00:31:00,124.03,124.06,123.96,123.975,194099999.0
2008-11-07 00:32:00,123.98,123.99,123.85,123.89,506899995.0
2008-11-07 00:33:00,123.905,123.91,123.855,123.87,346100000.0
2008-11-07 00:34:00,123.87,123.875,123.775,123.775,495800000.0
2008-11-07 00:35:00,123.79,123.84,123.71,123.73,268300001.0
2008-11-07 00:36:00,123.73,123.75,123.705,123.75,204100000.0
2008-11-07 00:37:00,123.75,123.755,123.675,123.68,243500000.0
2008-11-07 00:38:00,123.68,123.68,123.585,123.62,538400003.0
2008-11-07 00:39:00,123.63,123.66,123.61,123.65,144100000.0
2008-11-07 00:40:00,123.625,123.65,123.61,123.62,93500000.0
2008-11-07 00:41:00,123.615,123.635,123.565,123.57,241400000.0
2008-11-07 00:42:00,123.57,123.57,123.505,123.51,140000000.0
2008-11-07 00:43:00,123.51,123.51,123.445,123.46,94000000.0
2008-11-07 00:44:00,123.46,123.585,123.43,123.585,369700000.0
2008-11-07 00:45:00,123.57,123.66,123.53,123.61,279100000.0
2008-11-07 00:46:00,123.61,123.65,123.6,123.61,212100000.0
2008-11-07 00:47:00,123.625,123.78,123.625,123.745,223600000.0
2008-11-07 00:48:00,123.76,123.8,123.75,123.8,124500000.0
2008-11-07 00:49:00,123.8,123.825,123.75,123.77,115000000.0
2008-11-07 00:50:00,123.77,123.77,123.72,123.725,183000000.0
2008-11-07 00:51:00,123.73,123.73,123.685,123.7,216300000.0
2008-11-07 00:52:00,123.7,123.71,123.7,123.71,68300000.0
2008-11-07 00:53:00,123.71,123.73,123.71,123.71,17400000.0
2008-11-07 00:54:00,123.71,123.75,123.71,123.75,128000000.0
2008-11-07 00:55:00,123.745,123.75,123.69,123.72,213600000.0
2008-11-07 00:56:00,123.715,123.72,123.68,123.69,237100000.0
2008-11-07 00:57:00,123.69,123.745,123.635,123.67,223800000.0
2008-11-07 00:58:00,123.66,123.66,123.55,123.56,135200000.0
2008-11-07 00:59:00,123.56,123.56,123.56,123.56,41000000.0
2008-11-07 01:00:00,123.56,123.56,123.56,123.56,12000000.0
2008-11-07 01:01:00,123.56,123.58,123.555,123.555,78700000.0
2008-11-07 01:02:00,123.555,123.585,123.55,123.58,157200000.0
2008-11-07 01:03:00,123.58,123.69,123.58,123.67,281100000.0
2008-11-07 01:04:00,123.67,123.73,123.655,123.71,323000000.0
2008-11-07 01:05:00,123.72,123.72,123.645,123.65,121500000.0
2008-11-07 01:06:00,123.65,123.695,123.65,123.68,149900000.0
2008-11-07 01:07:00,123.68,123.7,123.64,123.64,126000000.0
2008-11-07 01:08:00,123.65,123.65,123.575,123.6,85900000.0
2008-11-07 01:09:00,123.6,123.645,123.6,123.6,111900000.0
2008-11-07 01:10:00,123.6,123.62,123.59,123.59,49600000.0
2008-11-07 01:11:00,123.6,123.61,123.6,123.6,55900000.0
2008-11-07 01:12:00,123.6,123.6,123.58,123.595,67400000.0
2008-11-07 01:13:00,123.59,123.59,123.59,123.59,40200000.0
2008-11-07 01:14:00,123.59,123.595,123.53,123.595,161400000.0
2008-11-07 01:15:00,123.605,123.605,123.57,123.57,39700000.0
2008-11-07 01:16:00,123.57,123.59,123.53,123.53,127300000.0
2008-11-07 01:17:00,123.54,123.61,123.54,123.545,173700000.0
2008-11-07 01:18:00,123.56,123.56,123.55,123.55,54700000.0
2008-11-07 01:19:00,123.565,123.565,123.54,123.54,150200000.0
2008-11-07 01:20:00,123.54,123.54,123.5,123.51,107300000.0
2008-11-07 01:21:00,123.51,123.51,123.4,123.44,266800000.0
2008-11-07 01:22:00,123.455,123.55,123.41,123.415,355700000.0
2008-11-07 01:23:00,123.42,123.43,123.385,123.39,250300000.0
2008-11-07 01:24:00,123.4,123.445,123.39,123.4,323100000.0
2008-11-07 01:25:00,123.4,123.415,123.355,123.355,625700001.0
2008-11-07 01:26:00,123.355,123.36,123.235,123.265,381600000.0
2008-11-07 01:27:00,123.265,123.395,123.265,123.395,331200000.0
2008-11-07 01:28:00,123.395,123.445,123.38,123.4,176600000.0
2008-11-07 01:29:00,123.405,123.44,123.39,123.435,180500000.0
2008-11-07 01:30:00,123.425,123.45,123.425,123.45,225400000.0
2008-11-07 01:31:00,123.45,123.455,123.44,123.45,128500000.0
2008-11-07 01:32:00,123.45,123.475,123.325,123.365,234600000.0
2008-11-07 01:33:00,123.365,123.425,123.365,123.38,155500000.0
2008-11-07 01:34:00,123.4,123.43,123.395,123.415,79200000.0
2008-11-07 01:35:00,123.43,123.435,123.42,123.435,41100000.0
2008-11-07 01:36:00,123.44,123.46,123.44,123.46,3600000.0
2008-11-07 01:37:00,123.46,123.53,123.42,123.505,294600000.0
2008-11-07 01:38:00,123.505,123.58,123.505,123.55,252000000.0
2008-11-07 01:39:00,123.57,123.61,123.56,123.59,225100000.0
2008-11-07 01:40:00,123.56,123.61,123.55,123.57,202300000.0
2008-11-07 01:41:00,123.57,123.58,123.46,123.47,232700000.0
2008-11-07 01:42:00,123.47,123.49,123.45,123.48,139200000.0
2008-11-07 01:43:00,123.48,123.49,123.455,123.47,166200000.0
2008-11-07 01:44:00,123.43,123.46,123.43,123.45,62700000.0
2008-11-07 01:45:00,123.43,123.43,123.38,123.39,295000000.0
2008-11-07 01:46:00,123.39,123.415,123.39,123.39,133600000.0
2008-11-07 01:47:00,123.39,123.39,123.38,123.38,63500000.0
2008-11-07 01:48:00,123.37,123.375,123.355,123.355,77300000.0
2008-11-07 01:49:00,123.355,123.395,123.355,123.385,392800000.0
2008-11-07 01:50:00,123.385,123.47,123.385,123.47,123100000.0
2008-11-07 01:51:00,123.46,123.485,123.415,123.44,289700000.0
2008-11-07 01:52:00,123.44,123.47,123.425,123.465,259600000.0
2008-11-07 01:53:00,123.475,123.51,123.46,123.48,618500000.0
2008-11-07 01:54:00,123.48,123.54,123.475,123.54,287600001.0
2008-11-07 01:55:00,123.54,123.56,123.52,123.55,157300000.0
2008-11-07 01:56:00,123.55,123.55,123.5,123.5,76300000.0
2008-11-07 01:57:00,123.5,123.525,123.48,123.52,158800000.0
2008-11-07 01:58:00,123.52,123.52,123.48,123.515,77900000.0
2008-11-07 01:59:00,123.52,123.52,123.41,123.415,96200000.0
2008-11-07 02:00:00,123.415,123.49,123.415,123.465,160600000.0
2008-11-07 02:01:00,123.49,123.64,123.465,123.64,131000000.0
2008-11-07 02:02:00,123.65,123.725,123.63,123.725,244600000.0
2008-11-07 02:03:00,123.73,123.73,123.68,123.7,84400000.0
2008-11-07 02:04:00,123.695,123.72,123.64,123.72,120100000.0
2008-11-07 02:05:00,123.72,123.745,123.66,123.66,116500000.0
2008-11-07 02:06:00,123.66,123.72,123.66,123.68,106700000.0
2008-11-07 02:07:00,123.685,123.695,123.68,123.695,109000000.0
2008-11-07 02:08:00,123.69,123.73,123.66,123.695,337800000.0
2008-11-07 02:09:00,123.69,123.7,123.66,123.67,195900000.0
2008-11-07 02:10:00,123.67,123.685,123.61,123.63,526600000.0
2008-11-07 02:11:00,123.625,123.665,123.625,123.645,211200000.0
2008-11-07 02:12:00,123.64,123.645,123.585,123.6,292500000.0
2008-11-07 02:13:00,123.6,123.625,123.57,123.595,420300000.0
2008-11-07 02:14:00,123.595,123.595,123.495,123.52,444500000.0
2008-11-07 02:15:00,123.52,123.52,123.42,123.46,245200000.0
2008-11-07 02:16:00,123.46,123.485,123.445,123.48,254300000.0
2008-11-07 02:17:00,123.485,123.515,123.48,123.51,120600000.0
2008-11-07 02:18:00,123.49,123.53,123.485,123.53,155500000.0
2008-11-07 02:19:00,123.53,123.555,123.475,123.54,188300000.0
2008-11-07 02:20:00,123.54,123.57,123.52,123.535,310000000.0
2008-11-07 02:21:00,123.535,123.675,123.535,123.63,263200000.0
2008-11-07 02:22:00,123.635,123.78,123.635,123.68,332100000.0
2008-11-07 02:23:00,123.68,123.765,123.68,123.74,302400000.0
2008-11-07 02:24:00,123.74,123.76,123.735,123.74,290300000.0
2008-11-07 02:25:00,123.74,123.78,123.73,123.745,289500000.0
2008-11-07 02:26:00,123.745,123.77,123.745,123.76,202900000.0
2008-11-07 02:27:00,123.75,123.75,123.75,123.75,35500000.0
2008-11-07 02:28:00,123.75,123.75,123.595,123.67,319900000.0
2008-11-07 02:29:00,123.67,123.73,123.67,123.67,209600000.0
2008-11-07 02:30:00,123.67,123.67,123.54,123.55,367600000.0
2008-11-07 02:31:00,123.555,123.6,123.55,123.56,170600000.0
2008-11-07 02:32:00,123.56,123.575,123.485,123.52,113700000.0
2008-11-07 02:33:00,123.51,123.625,123.51,123.57,161800000.0
2008-11-07 02:34:00,123.56,123.64,123.54,123.595,166700000.0
2008-11-07 02:35:00,123.6,123.635,123.49,123.49,166500000.0
2008-11-07 02:36:00,123.49,123.515,123.44,123.445,377400000.0
2008-11-07 02:37:00,123.445,123.445,123.4,123.4,144900000.0
2008-11-07 02:38:00,123.4,123.46,123.325,123.325,442000000.0
2008-11-07 02:39:00,123.32,123.33,123.1,123.1,402000000.0
2008-11-07 02:40:00,123.115,123.215,123.105,123.145,526600000.0
2008-11-07 02:41:00,123.15,123.15,123.05,123.125,334200000.0
2008-11-07 02:42:00,123.13,123.255,123.13,123.22,373900000.0
2008-11-07 02:43:00,123.22,123.28,123.205,123.21,377000000.0
2008-11-07 02:44:00,123.21,123.215,123.02,123.02,516400000.0
2008-11-07 02:45:00,123.01,123.015,122.935,122.96,381000000.0
2008-11-07 02:46:00,122.96,122.97,122.87,122.895,334200000.0
2008-11-07 02:47:00,122.895,122.92,122.82,122.825,383800000.0
2008-11-07 02:48:00,122.815,122.95,122.815,122.925,543600000.0
2008-11-07 02:49:00,122.93,122.945,122.86,122.9,332000000.0
2008-11-07 02:50:00,122.915,122.93,122.84,122.92,234400000.0
2008-11-07 02:51:00,122.925,122.965,122.92,122.935,152500000.0
2008-11-07 02:52:00,122.935,122.975,122.935,122.965,124100000.0
2008-11-07 02:53:00,122.965,122.965,122.91,122.94,234000000.0
2008-11-07 02:54:00,122.95,122.985,122.95,122.98,109600000.0
2008-11-07 02:55:00,122.97,122.98,122.87,122.87,121915000.0
2008-11-07 02:56:00,122.87,122.885,122.82,122.86,163400000.0
2008-11-07 02:57:00,122.855,122.92,122.855,122.91,354000000.0
2008-11-07 02:58:00,122.91,122.92,122.845,122.88,155900000.0
2008-11-07 02:59:00,122.88,122.925,122.865,122.905,356400000.0
2008-11-07 03:00:00,122.905,122.97,122.905,122.945,216700000.0
2008-11-07 03:01:00,122.945,122.955,122.915,122.92,142300000.0
2008-11-07 03:02:00,122.92,122.965,122.92,122.945,390300000.0
2008-11-07 03:03:00,122.95,122.99,122.905,122.915,256875000.0
2008-11-07 03:04:00,122.92,122.925,122.84,122.87,534400000.0
2008-11-07 03:05:00,122.875,122.98,122.87,122.95,318600000.0
2008-11-07 03:06:00,122.965,122.97,122.91,122.97,206200000.0
2008-11-07 03:07:00,122.965,122.985,122.915,122.925,319000000.0
2008-11-07 03:08:00,122.925,122.995,122.925,122.99,250000000.0
2008-11-07 03:09:00,122.99,123.095,122.98,123.06,575400000.0
2008-11-07 03:10:00,123.06,123.135,123.06,123.105,352800000.0
2008-11-07 03:11:00,123.105,123.12,123.07,123.1,321000000.0
2008-11-07 03:12:00,123.09,123.09,123.04,123.05,240000000.0
2008-11-07 03:13:00,123.05,123.065,123.02,123.055,137200000.0
2008-11-07 03:14:00,123.055,123.085,123.03,123.085,189600000.0
2008-11-07 03:15:00,123.055,123.055,123.005,123.045,164600000.0
2008-11-07 03:16:00,123.045,123.055,122.98,122.98,305300000.0
2008-11-07 03:17:00,122.98,122.98,122.82,122.835,469500000.0
2008-11-07 03:18:00,122.845,122.86,122.675,122.69,531800000.0
2008-11-07 03:19:00,122.69,122.745,122.69,122.745,488900000.0
2008-11-07 03:20:00,122.725,122.755,122.62,122.63,443800000.0
2008-11-07 03:21:00,122.63,122.675,122.535,122.55,457200000.0
2008-11-07 03:22:00,122.55,122.59,122.5,122.5,634100000.0
2008-11-07 03:23:00,122.51,122.515,122.455,122.495,491600000.0
2008-11-07 03:24:00,122.49,122.59,122.44,122.59,532100000.0
2008-11-07 03:25:00,122.59,122.685,122.57,122.645,365800000.0
2008-11-07 03:26:00,122.63,122.655,122.59,122.645,108300000.0
2008-11-07 03:27:00,122.655,122.675,122.62,122.665,183600000.0
2008-11-07 03:28:00,122.685,122.955,122.675,122.955,567300000.0
2008-11-07 03:29:00,122.955,123.02,122.7,122.78,366600000.0
2008-11-07 03:30:00,122.79,122.805,122.74,122.745,419600000.0
2008-11-07 03:31:00,122.745,122.92,122.745,122.875,284100000.0
2008-11-07 03:32:00,122.88,122.88,122.68,122.74,354800000.0
2008-11-07 03:33:00,122.74,122.765,122.71,122.76,283200000.0
2008-11-07 03:34:00,122.76,122.79,122.735,122.75,534700000.0
2008-11-07 03:35:00,122.765,122.765,122.65,122.665,229500000.0
2008-11-07 03:36:00,122.675,122.695,122.67,122.675,126800000.0
2008-11-07 03:37:00,122.685,122.81,122.685,122.72,414200000.0
2008-11-07 03:38:00,122.72,122.865,122.72,122.82,497600000.0
2008-11-07 03:39:00,122.825,122.955,122.825,122.935,506600000.0
2008-11-07 03:40:00,122.935,122.935,122.88,122.895,331900000.0
2008-11-07 03:41:00,122.9,123.04,122.9,122.94,384500000.0
2008-11-07 03:42:00,122.95,122.975,122.88,122.935,457000000.0
2008-11-07 03:43:00,122.935,122.985,122.9,122.97,592100000.0
2008-11-07 03:44:00,122.97,123.02,122.93,122.975,332700000.0
2008-11-07 03:45:00,122.975,123.055,122.97,123.015,534500000.0
2008-11-07 03:46:00,123.005,123.02,122.9,122.91,603800001.0
2008-11-07 03:47:00,122.905,122.945,122.89,122.91,509600000.0
2008-11-07 03:48:00,122.91,122.92,122.865,122.89,206800000.0
2008-11-07 03:49:00,122.88,123.055,122.875,123.01,731400000.0
2008-11-07 03:50:00,123.01,123.05,122.985,123.05,479800000.0
2008-11-07 03:51:00,123.05,123.075,122.97,123.0,677300000.0
2008-11-07 03:52:00,122.995,123.07,122.985,123.065,487500000.0
2008-11-07 03:53:00,123.06,123.08,123.03,123.07,791000008.0
2008-11-07 03:54:00,123.065,123.15,123.065,123.15,574500000.0
2008-11-07 03:55:00,123.145,123.2,123.105,123.105,708400000.0
2008-11-07 03:56:00,123.11,123.13,123.04,123.11,840900000.0
2008-11-07 03:57:00,123.11,123.13,123.07,123.075,270500000.0
2008-11-07 03:58:00,123.08,123.1,123.05,123.07,375500000.0
2008-11-07 03:59:00,123.07,123.16,123.065,123.15,192000000.0
2008-11-07 04:00:00,123.15,123.185,123.125,123.165,853600000.0
2008-11-07 04:01:00,123.16,123.18,123.13,123.155,682299999.0
2008-11-07 04:02:00,123.16,123.195,123.12,123.12,404100000.0
2008-11-07 04:03:00,123.12,123.155,123.12,123.13,477700000.0
2008-11-07 04:04:00,123.135,123.165,123.03,123.145,847000004.0
2008-11-07 04:05:00,123.15,123.245,123.14,123.23,634600000.0
2008-11-07 04:06:00,123.235,123.245,123.165,123.185,646900000.0
2008-11-07 04:07:00,123.185,123.195,123.16,123.18,448400000.0
2008-11-07 04:08:00,123.185,123.2,123.17,123.17,237700000.0
2008-11-07 04:09:00,123.17,123.19,123.095,123.14,355200000.0
2008-11-07 04:10:00,123.14,123.18,123.14,123.165,381900000.0
2008-11-07 04:11:00,123.165,123.175,123.075,123.12,401500000.0
2008-11-07 04:12:00,123.12,123.13,123.095,123.095,336000000.0
2008-11-07 04:13:00,123.105,123.14,123.105,123.13,261500000.0
2008-11-07 04:14:00,123.135,123.195,123.135,123.19,373300000.0
2008-11-07 04:15:00,123.185,123.215,123.185,123.195,785699999.0
2008-11-07 04:16:00,123.19,123.19,123.16,123.16,458400000.0
2008-11-07 04:17:00,123.16,123.22,123.155,123.22,356999999.0
2008-11-07 04:18:00,123.225,123.25,123.155,123.165,430200000.0
2008-11-07 04:19:00,123.17,123.185,123.145,123.145,426000000.0
2008-11-07 04:20:00,123.14,123.14,123.07,123.075,555600000.0
2008-11-07 04:21:00,123.075,123.13,123.06,123.11,501900001.0
2008-11-07 04:22:00,123.105,123.255,123.105,123.215,744000000.0
2008-11-07 04:23:00,123.21,123.215,123.18,123.2,449400000.0
2008-11-07 04:24:00,123.2,123.325,123.2,123.325,538700000.0
2008-11-07 04:25:00,123.325,123.355,123.31,123.31,228700000.0
2008-11-07 04:26:00,123.31,123.31,123.225,123.25,270700000.0
2008-11-07 04:27:00,123.265,123.28,123.2,123.275,625200000.0
2008-11-07 04:28:00,123.265,123.31,123.26,123.285,365400000.0
2008-11-07 04:29:00,123.295,123.3,123.195,123.23,568000000.0
2008-11-07 04:30:00,123.225,123.23,123.17,123.19,475800000.0
2008-11-07 04:31:00,123.195,123.22,123.165,123.17,604799999.0
2008-11-07 04:32:00,123.17,123.175,123.065,123.09,522900000.0
2008-11-07 04:33:00,123.09,123.285,123.05,123.23,553900000.0
2008-11-07 04:34:00,123.22,123.22,123.105,123.125,513500000.0
2008-11-07 04:35:00,123.11,123.26,123.095,123.26,537800000.0
2008-11-07 04:36:00,123.265,123.295,123.185,123.255,871999986.0
2008-11-07 04:37:00,123.255,123.37,123.255,123.305,616200000.0
2008-11-07 04:38:00,123.3,123.37,123.29,123.36,315100000.0
2008-11-07 04:39:00,123.365,123.365,123.285,123.315,426100000.0
2008-11-07 04:40:00,123.315,123.33,123.29,123.31,245400000.0
2008-11-07 04:41:00,123.31,123.33,123.295,123.325,194400000.0
2008-11-07 04:42:00,123.325,123.38,123.32,123.37,98700000.0
2008-11-07 04:43:00,123.36,123.36,123.32,123.345,288300000.0
2008-11-07 04:44:00,123.345,123.365,123.315,123.315,166000000.0
2008-11-07 04:45:00,123.315,123.345,123.315,123.335,174900000.0
2008-11-07 04:46:00,123.325,123.41,123.31,123.395,301400000.0
2008-11-07 04:47:00,123.385,123.625,123.385,123.575,668500000.0
2008-11-07 04:48:00,123.575,123.575,123.455,123.455,478500000.0
2008-11-07 04:49:00,123.455,123.46,123.395,123.455,215100000.0
2008-11-07 04:50:00,123.455,123.48,123.445,123.46,590700000.0
2008-11-07 04:51:00,123.46,123.47,123.45,123.465,368700000.0
2008-11-07 04:52:00,123.465,123.49,123.45,123.455,255900000.0
2008-11-07 04:53:00,123.45,123.465,123.45,123.455,404800000.0
2008-11-07 04:54:00,123.455,123.47,123.425,123.445,347700000.0
2008-11-07 04:55:00,123.435,123.445,123.405,123.425,489600000.0
2008-11-07 04:56:00,123.425,123.46,123.42,123.455,464500000.0
2008-11-07 04:57:00,123.46,123.49,123.45,123.455,359199999.0
2008-11-07 04:58:00,123.455,123.455,123.355,123.39,832000000.0
2008-11-07 04:59:00,123.39,123.405,123.355,123.385,1224400001.0
2008-11-07 05:00:00,123.38,123.425,123.37,123.41,738300000.0
2008-11-07 05:01:00,123.41,123.45,123.385,123.42,207400000.0
2008-11-07 05:02:00,123.42,123.42,123.375,123.4,416700000.0
2008-11-07 05:03:00,123.395,123.415,123.38,123.38,210000000.0
2008-11-07 05:04:00,123.38,123.42,123.38,123.42,159000000.0
2008-11-07 05:05:00,123.415,123.415,123.355,123.38,588400000.0
2008-11-07 05:06:00,123.38,123.39,123.365,123.375,220800000.0
2008-11-07 05:07:00,123.38,123.38,123.35,123.36,518299999.0
2008-11-07 05:08:00,123.365,123.365,123.35,123.35,329100000.0
2008-11-07 05:09:00,123.35,123.35,123.295,123.315,367200000.0
2008-11-07 05:10:00,123.32,123.33,123.19,123.25,761100000.0
2008-11-07 05:11:00,123.25,123.25,123.215,123.22,87600000.0
2008-11-07 05:12:00,123.22,123.23,123.16,123.215,585500000.0
2008-11-07 05:13:00,123.215,123.225,123.18,123.18,333800001.0
2008-11-07 05:14:00,123.18,123.18,123.15,123.15,132000000.0
2008-11-07 05:15:00,123.15,123.15,123.07,123.085,507000000.0
2008-11-07 05:16:00,123.085,123.13,123.085,123.11,413699999.0
2008-11-07 05:17:00,123.11,123.11,123.035,123.05,297400000.0
2008-11-07 05:18:00,123.05,123.14,123.05,123.08,461200000.0
2008-11-07 05:19:00,123.08,123.155,123.08,123.1,490800000.0
2008-11-07 05:20:00,123.105,123.155,123.09,123.145,533500000.0
2008-11-07 05:21:00,123.155,123.175,123.155,123.175,285400000.0
2008-11-07 05:22:00,123.17,123.205,123.17,123.175,156500000.0
2008-11-07 05:23:00,123.175,123.18,123.16,123.17,109200000.0
2008-11-07 05:24:00,123.175,123.18,123.17,123.175,135600000.0
2008-11-07 05:25:00,123.175,123.215,123.17,123.215,238400000.0
2008-11-07 05:26:00,123.21,123.23,123.185,123.185,243200000.0
2008-11-07 05:27:00,123.195,123.21,123.145,123.145,354400000.0
2008-11-07 05:28:00,123.14,123.165,123.065,123.145,573400000.0
2008-11-07 05:29:00,123.155,123.165,123.13,123.14,444000001.0
2008-11-07 05:30:00,123.14,123.14,123.09,123.12,415200000.0
2008-11-07 05:31:00,123.115,123.215,123.11,123.215,263400000.0
2008-11-07 05:32:00,123.215,123.265,123.2,123.26,423200000.0
2008-11-07 05:33:00,123.265,123.375,123.265,123.37,596700001.0
2008-11-07 05:34:00,123.365,123.435,123.325,123.425,537500000.0
2008-11-07 05:35:00,123.425,123.505,123.39,123.49,706600000.0
2008-11-07 05:36:00,123.495,123.535,123.415,123.415,420000000.0
2008-11-07 05:37:00,123.405,123.465,123.36,123.465,564400000.0
2008-11-07 05:38:00,123.465,123.475,123.455,123.46,284200000.0
2008-11-07 05:39:00,123.46,123.515,123.46,123.48,258000000.0
2008-11-07 05:40:00,123.48,123.565,123.48,123.565,660599995.0
2008-11-07 05:41:00,123.57,123.605,123.565,123.605,302600000.0
2008-11-07 05:42:00,123.605,123.74,123.605,123.73,594200000.0
2008-11-07 05:43:00,123.73,123.76,123.6,123.68,715100000.0
2008-11-07 05:44:00,123.675,123.675,123.575,123.615,205200000.0
2008-11-07 05:45:00,123.615,123.625,123.55,123.555,481800000.0
2008-11-07 05:46:00,123.565,123.69,123.555,123.615,534000000.0
2008-11-07 05:47:00,123.63,123.65,123.51,123.52,684399998.0
2008-11-07 05:48:00,123.525,123.62,123.525,123.615,748100001.0
2008-11-07 05:49:00,123.61,123.675,123.59,123.645,512800000.0
2008-11-07 05:50:00,123.645,123.775,123.64,123.76,392400000.0
2008-11-07 05:51:00,123.755,123.905,123.735,123.885,580000000.0
2008-11-07 05:52:00,123.88,123.97,123.87,123.915,888899999.0
2008-11-07 05:53:00,123.915,123.935,123.755,123.89,765500001.0
2008-11-07 05:54:00,123.89,123.95,123.87,123.945,597699999.0
2008-11-07 05:55:00,123.94,123.965,123.935,123.95,811600000.0
2008-11-07 05:56:00,123.95,124.11,123.94,124.11,609099999.0
2008-11-07 05:57:00,124.12,124.125,124.03,124.045,520800000.0
2008-11-07 05:58:00,124.04,124.095,124.035,124.06,447300000.0
2008-11-07 05:59:00,124.08,124.12,124.06,124.12,377400000.0
2008-11-07 06:00:00,124.12,124.125,124.04,124.07,607800000.0
2008-11-07 06:01:00,124.075,124.105,124.035,124.035,332800000.0
2008-11-07 06:02:00,124.035,124.035,123.98,123.98,604200000.0
2008-11-07 06:03:00,123.985,124.025,123.945,123.96,394900000.0
2008-11-07 06:04:00,123.955,123.98,123.92,123.975,460000000.0
2008-11-07 06:05:00,123.98,124.09,123.965,124.02,214300000.0
2008-11-07 06:06:00,124.02,124.05,123.995,124.04,197400000.0
2008-11-07 06:07:00,124.04,124.04,123.965,123.995,329200000.0
2008-11-07 06:08:00,123.995,123.995,123.94,123.96,810300000.0
2008-11-07 06:09:00,123.96,123.98,123.915,123.945,386399999.0
2008-11-07 06:10:00,123.96,124.04,123.945,123.965,469800000.0
2008-11-07 06:11:00,123.965,123.965,123.89,123.91,467600000.0
2008-11-07 06:12:00,123.895,123.895,123.815,123.83,333100000.0
2008-11-07 06:13:00,123.825,123.865,123.8,123.8,386400000.0
2008-11-07 06:14:00,123.76,123.805,123.73,123.74,577999997.0
2008-11-07 06:15:00,123.74,123.81,123.72,123.785,376800000.0
2008-11-07 06:16:00,123.79,123.815,123.765,123.805,388200000.0
2008-11-07 06:17:00,123.815,123.855,123.81,123.835,289500000.0
2008-11-07 06:18:00,123.84,123.855,123.815,123.84,285600000.0
2008-11-07 06:19:00,123.84,123.85,123.83,123.845,226800000.0
2008-11-07 06:20:00,123.84,123.845,123.75,123.815,466200001.0
2008-11-07 06:21:00,123.815,123.855,123.79,123.84,387600000.0
2008-11-07 06:22:00,123.84,123.855,123.82,123.835,402000000.0
2008-11-07 06:23:00,123.835,123.845,123.805,123.81,371200000.0
2008-11-07 06:24:00,123.81,123.91,123.795,123.9,682400000.0
2008-11-07 06:25:00,123.91,123.925,123.865,123.885,505200000.0
2008-11-07 06:26:00,123.89,123.915,123.855,123.91,243000000.0
2008-11-07 06:27:00,123.91,123.92,123.845,123.9,85200000.0
2008-11-07 06:28:00,123.89,124.0,123.89,124.0,68400000.0
2008-11-07 06:29:00,124.0,124.125,123.98,124.09,372600000.0
2008-11-07 06:30:00,124.1,124.285,124.075,124.185,731700000.0
2008-11-07 06:31:00,124.18,124.405,124.17,124.38,568400000.0
2008-11-07 06:32:00,124.38,124.415,124.325,124.35,696600001.0
2008-11-07 06:33:00,124.35,124.43,124.33,124.425,637400000.0
2008-11-07 06:34:00,124.425,124.45,124.32,124.34,594700000.0
2008-11-07 06:35:00,124.34,124.345,124.23,124.23,535800000.0
2008-11-07 06:36:00,124.245,124.37,124.23,124.36,506200000.0
2008-11-07 06:37:00,124.36,124.46,124.315,124.315,744600000.0
2008-11-07 06:38:00,124.31,124.35,124.27,124.305,875800000.0
2008-11-07 06:39:00,124.285,124.435,124.27,124.42,804400000.0
2008-11-07 06:40:00,124.43,124.505,124.42,124.485,836900002.0
2008-11-07 06:41:00,124.485,124.78,124.485,124.625,731900000.0
2008-11-07 06:42:00,124.625,124.655,124.515,124.525,630600000.0
2008-11-07 06:43:00,124.525,124.805,124.5,124.805,831100000.0
2008-11-07 06:44:00,124.805,124.805,124.55,124.615,844500000.0
2008-11-07 06:45:00,124.615,124.64,124.385,124.385,807900000.0
2008-11-07 06:46:00,124.39,124.42,124.36,124.4,422700000.0
2008-11-07 06:47:00,124.405,124.41,124.3,124.3,385900000.0
2008-11-07 06:48:00,124.3,124.425,124.29,124.37,695400000.0
2008-11-07 06:49:00,124.37,124.37,124.315,124.325,357600000.0
2008-11-07 06:50:00,124.325,124.39,124.25,124.3,730600000.0
2008-11-07 06:51:00,124.295,124.295,124.25,124.265,277200000.0
2008-11-07 06:52:00,124.245,124.245,124.18,124.21,229800000.0
2008-11-07 06:53:00,124.21,124.25,124.155,124.155,198000000.0
2008-11-07 06:54:00,124.155,124.22,124.115,124.155,394100000.0
2008-11-07 06:55:00,124.155,124.31,124.145,124.29,443200000.0
2008-11-07 06:56:00,124.295,124.365,124.26,124.365,431200000.0
2008-11-07 06:57:00,124.36,124.37,124.25,124.32,511200000.0
2008-11-07 06:58:00,124.315,124.44,124.315,124.425,425200000.0
2008-11-07 06:59:00,124.43,124.505,124.43,124.475,447600000.0
2008-11-07 07:00:00,124.475,124.485,124.365,124.445,494500000.0
2008-11-07 07:01:00,124.44,124.595,124.44,124.595,527100000.0
2008-11-07 07:02:00,124.6,124.615,124.53,124.53,500700000.0
2008-11-07 07:03:00,124.53,124.72,124.51,124.645,796600000.0
2008-11-07 07:04:00,124.65,124.65,124.46,124.575,656500000.0
2008-11-07 07:05:00,124.57,124.61,124.53,124.545,489403000.0
2008-11-07 07:06:00,124.54,124.545,124.44,124.44,448200000.0
2008-11-07 07:07:00,124.44,124.44,124.35,124.35,371700000.0
2008-11-07 07:08:00,124.345,124.37,124.31,124.35,593700000.0
2008-11-07 07:09:00,124.35,124.375,124.3,124.34,826300000.0
2008-11-07 07:10:00,124.34,124.37,124.235,124.275,358600000.0
2008-11-07 07:11:00,124.265,124.285,124.25,124.25,446400000.0
2008-11-07 07:12:00,124.25,124.26,124.2,124.21,390300000.0
2008-11-07 07:13:00,124.21,124.21,124.11,124.11,193500000.0
2008-11-07 07:14:00,124.11,124.11,123.855,123.875,560100000.0
2008-11-07 07:15:00,123.885,123.985,123.885,123.965,669000000.0
2008-11-07 07:16:00,123.985,124.04,123.945,123.945,469200000.0
2008-11-07 07:17:00,123.95,124.03,123.835,124.03,754199999.0
2008-11-07 07:18:00,124.03,124.14,123.925,123.925,687700000.0
2008-11-07 07:19:00,123.93,123.935,123.86,123.875,342300000.0
2008-11-07 07:20:00,123.87,123.885,123.78,123.8,743700000.0
2008-11-07 07:21:00,123.805,123.84,123.77,123.81,1000500000.0
2008-11-07 07:22:00,123.805,123.815,123.765,123.81,520600000.0
2008-11-07 07:23:00,123.815,123.93,123.8,123.8,269700000.0
2008-11-07 07:24:00,123.8,123.8,123.745,123.76,434700000.0
2008-11-07 07:25:00,123.76,123.76,123.725,123.73,574800000.0
2008-11-07 07:26:00,123.73,123.785,123.705,123.725,501500000.0
2008-11-07 07:27:00,123.72,123.83,123.72,123.83,884600000.0
2008-11-07 07:28:00,123.825,123.845,123.8,123.805,183400000.0
2008-11-07 07:29:00,123.805,123.91,123.795,123.905,221000000.0
2008-11-07 07:30:00,123.895,123.975,123.88,123.905,598100000.0
2008-11-07 07:31:00,123.91,124.105,123.91,124.105,446600000.0
2008-11-07 07:32:00,124.105,124.25,124.075,124.145,788400000.0
2008-11-07 07:33:00,124.14,124.17,124.075,124.08,402600000.0
2008-11-07 07:34:00,124.08,124.085,124.025,124.035,312000000.0
2008-11-07 07:35:00,124.035,124.04,123.95,123.99,286200000.0
2008-11-07 07:36:00,123.995,124.04,123.995,124.04,382700000.0
2008-11-07 07:37:00,124.03,124.035,123.885,123.885,557900000.0
2008-11-07 07:38:00,123.905,123.945,123.87,123.895,692400000.0
2008-11-07 07:39:00,123.88,123.955,123.88,123.93,159600000.0
2008-11-07 07:40:00,123.93,123.975,123.92,123.92,216800000.0
2008-11-07 07:41:00,123.92,123.945,123.885,123.935,450900000.0
2008-11-07 07:42:00,123.93,123.955,123.92,123.95,324600000.0
2008-11-07 07:43:00,123.945,123.99,123.945,123.975,405100000.0
2008-11-07 07:44:00,123.975,124.045,123.965,124.01,500200001.0
2008-11-07 07:45:00,124.01,124.01,123.93,123.985,288300000.0
2008-11-07 07:46:00,123.985,124.065,123.945,123.96,584300000.0
2008-11-07 07:47:00,123.96,124.06,123.95,124.01,660300000.0
2008-11-07 07:48:00,124.01,124.215,123.995,124.205,521100000.0
2008-11-07 07:49:00,124.21,124.25,124.15,124.19,854700000.0
2008-11-07 07:50:00,124.19,124.19,124.125,124.135,786900000.0
2008-11-07 07:51:00,124.14,124.145,124.075,124.075,479100000.0
2008-11-07 07:52:00,124.075,124.12,124.055,124.12,903600000.0
2008-11-07 07:53:00,124.125,124.125,124.07,124.07,520600000.0
2008-11-07 07:54:00,124.07,124.07,124.01,124.035,987099999.0
2008-11-07 07:55:00,124.035,124.07,124.035,124.04,540300000.0
2008-11-07 07:56:00,124.04,124.04,123.97,124.005,471500000.0
2008-11-07 07:57:00,124.005,124.055,123.99,124.04,317500000.0
2008-11-07 07:58:00,124.04,124.075,124.04,124.075,346400000.0
2008-11-07 07:59:00,124.075,124.135,124.075,124.1,828600002.0
2008-11-07 08:00:00,124.105,124.145,124.09,124.095,483400000.0
2008-11-07 08:01:00,124.1,124.14,124.08,124.115,498700000.0
2008-11-07 08:02:00,124.115,124.115,124.09,124.09,1127099997.0
2008-11-07 08:03:00,124.095,124.11,124.09,124.09,281000000.0
2008-11-07 08:04:00,124.09,124.1,124.065,124.065,294000000.0
2008-11-07 08:05:00,124.075,124.095,124.055,124.085,463600000.0
2008-11-07 08:06:00,124.09,124.18,124.08,124.16,611800000.0
2008-11-07 08:07:00,124.155,124.255,124.15,124.245,699100000.0
2008-11-07 08:08:00,124.245,124.31,124.22,124.31,376800000.0
2008-11-07 08:09:00,124.31,124.315,124.25,124.255,512200000.0
2008-11-07 08:10:00,124.265,124.32,124.245,124.31,532000000.0
2008-11-07 08:11:00,124.31,124.37,124.295,124.35,424800000.0
2008-11-07 08:12:00,124.355,124.385,124.335,124.335,290200000.0
2008-11-07 08:13:00,124.335,124.4,124.335,124.355,597800000.0
2008-11-07 08:14:00,124.35,124.375,124.31,124.33,358500000.0
2008-11-07 08:15:00,124.335,124.395,124.315,124.395,473500000.0
2008-11-07 08:16:00,124.395,124.395,124.355,124.36,444000000.0
2008-11-07 08:17:00,124.375,124.39,124.355,124.36,442800000.0
2008-11-07 08:18:00,124.36,124.365,124.36,124.36,162300000.0
2008-11-07 08:19:00,124.36,124.39,124.315,124.35,334900000.0
2008-11-07 08:20:00,124.355,124.365,124.33,124.33,167400000.0
2008-11-07 08:21:00,124.33,124.33,124.22,124.225,214200000.0
2008-11-07 08:22:00,124.22,124.23,124.15,124.175,510300000.0
2008-11-07 08:23:00,124.18,124.19,124.05,124.05,353100000.0
2008-11-07 08:24:00,124.05,124.1,124.045,124.08,320100000.0
2008-11-07 08:25:00,124.075,124.08,124.015,124.03,366200000.0
2008-11-07 08:26:00,124.03,124.09,124.03,124.085,297600000.0
2008-11-07 08:27:00,124.085,124.14,124.085,124.14,142800000.0
2008-11-07 08:28:00,124.14,124.165,124.105,124.145,284700000.0
2008-11-07 08:29:00,124.14,124.15,124.075,124.075,244500000.0
2008-11-07 08:30:00,124.08,124.095,124.005,124.07,274400000.0
2008-11-07 08:31:00,124.075,124.095,124.065,124.095,177000000.0
2008-11-07 08:32:00,124.1,124.1,124.075,124.075,44100000.0
2008-11-07 08:33:00,124.075,124.075,124.015,124.03,249600000.0
2008-11-07 08:34:00,124.03,124.065,123.99,124.04,495800000.0
2008-11-07 08:35:00,124.035,124.06,124.025,124.045,309600000.0
2008-11-07 08:36:00,124.04,124.04,123.99,124.0,268500000.0
2008-11-07 08:37:00,123.995,124.05,123.99,124.04,113400000.0
2008-11-07 08:38:00,124.045,124.07,124.035,124.055,212700000.0
2008-11-07 08:39:00,124.05,124.055,124.0,124.015,332700000.0
2008-11-07 08:40:00,124.005,124.02,123.96,123.965,245700000.0
2008-11-07 08:41:00,123.95,123.995,123.935,123.995,218100000.0
2008-11-07 08:42:00,123.995,124.025,123.965,124.01,492600000.0
2008-11-07 08:43:00,124.025,124.135,124.02,124.105,435000000.0
2008-11-07 08:44:00,124.11,124.11,124.09,124.095,235800000.0
2008-11-07 08:45:00,124.085,124.085,124.005,124.005,204000000.0
2008-11-07 08:46:00,124.0,124.015,123.935,123.965,559200000.0
2008-11-07 08:47:00,123.965,123.995,123.94,123.985,322600000.0
2008-11-07 08:48:00,123.98,124.04,123.96,123.98,599000000.0
2008-11-07 08:49:00,123.975,123.995,123.96,123.965,358400000.0
2008-11-07 08:50:00,123.965,123.975,123.96,123.96,225600000.0
2008-11-07 08:51:00,123.96,123.99,123.955,123.97,474900000.0
2008-11-07 08:52:00,123.96,124.005,123.96,124.0,195600000.0
2008-11-07 08:53:00,123.995,124.045,123.995,124.045,184600000.0
2008-11-07 08:54:00,124.045,124.145,124.045,124.105,507300000.0
2008-11-07 08:55:00,124.1,124.11,124.06,124.085,408500000.0
2008-11-07 08:56:00,124.09,124.15,124.075,124.095,193500000.0
2008-11-07 08:57:00,124.09,124.09,124.035,124.085,291400000.0
2008-11-07 08:58:00,124.085,124.105,124.065,124.095,291900000.0
2008-11-07 08:59:00,124.095,124.215,124.09,124.12,616200000.0
2008-11-07 09:00:00,124.125,124.195,124.105,124.175,451400000.0
2008-11-07 09:01:00,124.17,124.19,124.16,124.19,267300000.0
2008-11-07 09:02:00,124.19,124.225,124.165,124.195,467300000.0
2008-11-07 09:03:00,124.195,124.215,124.175,124.2,517100000.0
2008-11-07 09:04:00,124.2,124.2,124.14,124.19,147700000.0
2008-11-07 09:05:00,124.19,124.2,124.185,124.2,128500000.0
2008-11-07 09:06:00,124.195,124.37,124.185,124.37,576900000.0
2008-11-07 09:07:00,124.365,124.43,124.36,124.405,450200000.0
2008-11-07 09:08:00,124.405,124.485,124.395,124.47,476900000.0
2008-11-07 09:09:00,124.465,124.49,124.45,124.49,384000000.0
2008-11-07 09:10:00,124.49,124.56,124.49,124.525,739100000.0
2008-11-07 09:11:00,124.535,124.54,124.44,124.44,405600000.0
2008-11-07 09:12:00,124.43,124.44,124.41,124.41,536700000.0
2008-11-07 09:13:00,124.41,124.6,124.41,124.585,565300000.0
2008-11-07 09:14:00,124.58,124.62,124.56,124.615,503300000.0
2008-11-07 09:15:00,124.615,124.88,124.61,124.8,616300000.0
2008-11-07 09:16:00,124.8,124.92,124.77,124.89,403600000.0
2008-11-07 09:17:00,124.895,125.005,124.87,125.005,223900000.0
2008-11-07 09:18:00,125.005,125.07,124.87,124.895,446800000.0
2008-11-07 09:19:00,124.895,124.9,124.665,124.715,621800000.0
2008-11-07 09:20:00,124.715,124.755,124.655,124.66,492700000.0
2008-11-07 09:21:00,124.66,124.67,124.51,124.555,405100000.0
2008-11-07 09:22:00,124.555,124.69,124.555,124.66,610100000.0
2008-11-07 09:23:00,124.66,124.7,124.6,124.625,445400000.0
2008-11-07 09:24:00,124.625,124.675,124.62,124.64,546600000.0
2008-11-07 09:25:00,124.64,124.655,124.555,124.57,415700001.0
2008-11-07 09:26:00,124.565,124.715,124.555,124.655,432600001.0
2008-11-07 09:27:00,124.655,124.72,124.65,124.72,731700000.0
2008-11-07 09:28:00,124.725,124.745,124.655,124.7,618800000.0
2008-11-07 09:29:00,124.7,124.75,124.655,124.72,574400000.0
2008-11-07 09:30:00,124.715,124.765,124.655,124.655,614400000.0
2008-11-07 09:31:00,124.655,124.685,124.6,124.685,555599999.0
2008-11-07 09:32:00,124.68,124.685,124.52,124.54,562300000.0
2008-11-07 09:33:00,124.545,124.64,124.53,124.64,287700000.0
2008-11-07 09:34:00,124.645,124.66,124.565,124.575,452100000.0
2008-11-07 09:35:00,124.565,124.575,124.45,124.475,524200000.0
2008-11-07 09:36:00,124.475,124.52,124.465,124.48,342000000.0
2008-11-07 09:37:00,124.48,124.48,124.435,124.44,346800000.0
2008-11-07 09:38:00,124.44,124.44,124.31,124.34,441300000.0
2008-11-07 09:39:00,124.34,124.43,124.335,124.375,582900000.0
2008-11-07 09:40:00,124.39,124.445,124.33,124.445,451099999.0
2008-11-07 09:41:00,124.435,124.485,124.43,124.48,459900000.0
2008-11-07 09:42:00,124.48,124.495,124.41,124.485,623600000.0
2008-11-07 09:43:00,124.485,124.62,124.385,124.435,611600000.0
2008-11-07 09:44:00,124.435,124.57,124.435,124.475,674600000.0
2008-11-07 09:45:00,124.48,124.48,124.37,124.38,510300000.0
2008-11-07 09:46:00,124.38,124.38,124.23,124.285,668600000.0
2008-11-07 09:47:00,124.285,124.39,124.25,124.36,600400000.0
2008-11-07 09:48:00,124.365,124.39,124.35,124.35,544100000.0
2008-11-07 09:49:00,124.35,124.35,124.235,124.29,378900000.0
2008-11-07 09:50:00,124.285,124.435,124.285,124.385,359500000.0
2008-11-07 09:51:00,124.385,124.395,124.34,124.36,255200000.0
2008-11-07 09:52:00,124.36,124.675,124.355,124.49,271600000.0
2008-11-07 09:53:00,124.49,124.615,124.48,124.495,296100000.0
2008-11-07 09:54:00,124.5,124.57,124.48,124.545,259200000.0
2008-11-07 09:55:00,124.545,124.56,124.44,124.485,289400000.0
2008-11-07 09:56:00,124.495,124.575,124.485,124.57,250900000.0
2008-11-07 09:57:00,124.585,124.69,124.585,124.685,393000000.0
2008-11-07 09:58:00,124.685,124.715,124.665,124.7,229400000.0
2008-11-07 09:59:00,124.7,124.705,124.595,124.64,330900000.0
2008-11-07 10:00:00,124.64,124.755,124.635,124.755,256200000.0
2008-11-07 10:01:00,124.75,124.77,124.63,124.665,306000000.0
2008-11-07 10:02:00,124.67,124.7,124.65,124.675,271000000.0
2008-11-07 10:03:00,124.675,124.765,124.595,124.655,267900000.0
2008-11-07 10:04:00,124.655,124.7,124.61,124.61,391400000.0
2008-11-07 10:05:00,124.62,124.74,124.62,124.725,385900000.0
2008-11-07 10:06:00,124.725,124.74,124.665,124.675,431600000.0
2008-11-07 10:07:00,124.675,124.91,124.67,124.91,332200000.0
2008-11-07 10:08:00,124.905,124.91,124.74,124.78,472900002.0
2008-11-07 10:09:00,124.78,124.84,124.705,124.72,516800000.0
2008-11-07 10:10:00,124.72,124.72,124.65,124.66,528400000.0
2008-11-07 10:11:00,124.66,124.73,124.605,124.62,568800000.0
2008-11-07 10:12:00,124.615,124.695,124.61,124.695,320000000.0
2008-11-07 10:13:00,124.695,124.84,124.625,124.81,403500000.0
2008-11-07 10:14:00,124.805,124.805,124.575,124.64,432100000.0
2008-11-07 10:15:00,124.64,124.7,124.565,124.615,574600000.0
2008-11-07 10:16:00,124.62,124.705,124.59,124.705,538800000.0
2008-11-07 10:17:00,124.72,124.775,124.705,124.705,373500000.0
2008-11-07 10:18:00,124.71,124.77,124.62,124.69,380100000.0
2008-11-07 10:19:00,124.685,124.75,124.585,124.65,392699998.0
2008-11-07 10:20:00,124.655,124.73,124.655,124.675,623599999.0
2008-11-07 10:21:00,124.675,124.78,124.66,124.685,518300000.0
2008-11-07 10:22:00,124.675,124.685,124.59,124.655,452600000.0
2008-11-07 10:23:00,124.655,124.71,124.63,124.64,532400000.0
2008-11-07 10:24:00,124.64,124.72,124.585,124.6,511000000.0
2008-11-07 10:25:00,124.6,124.645,124.53,124.57,459500000.0
2008-11-07 10:26:00,124.57,124.605,124.525,124.56,477500000.0
2008-11-07 10:27:00,124.535,124.56,124.47,124.535,458800000.0
2008-11-07 10:28:00,124.535,124.575,124.495,124.535,464400000.0
2008-11-07 10:29:00,124.535,124.56,124.49,124.535,414900000.0
2008-11-07 10:30:00,124.535,124.535,124.47,124.48,382400000.0
2008-11-07 10:31:00,124.48,124.59,124.48,124.575,332700000.0
2008-11-07 10:32:00,124.58,124.61,124.54,124.54,498900000.0
2008-11-07 10:33:00,124.54,124.57,124.46,124.49,563900000.0
2008-11-07 10:34:00,124.49,124.555,124.49,124.535,415100000.0
2008-11-07 10:35:00,124.53,124.53,124.46,124.465,384100000.0
2008-11-07 10:36:00,124.465,124.55,124.465,124.54,435300000.0
2008-11-07 10:37:00,124.535,124.57,124.52,124.57,149300000.0
2008-11-07 10:38:00,124.565,124.625,124.565,124.625,375500000.0
2008-11-07 10:39:00,124.625,124.67,124.625,124.66,257900000.0
2008-11-07 10:40:00,124.66,124.7,124.59,124.695,313000000.0
2008-11-07 10:41:00,124.695,124.715,124.645,124.655,369500000.0
2008-11-07 10:42:00,124.655,124.69,124.595,124.6,619600001.0
2008-11-07 10:43:00,124.605,124.665,124.595,124.595,624600000.0
2008-11-07 10:44:00,124.59,124.66,124.56,124.63,648700000.0
2008-11-07 10:45:00,124.635,124.75,124.635,124.75,624700000.0
2008-11-07 10:46:00,124.75,124.805,124.745,124.795,340400000.0
2008-11-07 10:47:00,124.795,124.855,124.775,124.82,632900000.0
2008-11-07 10:48:00,124.82,124.885,124.805,124.875,603700000.0
2008-11-07 10:49:00,124.875,124.91,124.855,124.89,386600000.0
2008-11-07 10:50:00,124.89,124.89,124.77,124.78,447000000.0
2008-11-07 10:51:00,124.775,124.825,124.73,124.73,411500000.0
2008-11-07 10:52:00,124.73,124.84,124.73,124.83,481200000.0
2008-11-07 10:53:00,124.83,124.915,124.81,124.905,435800000.0
2008-11-07 10:54:00,124.905,124.93,124.835,124.885,463500000.0
2008-11-07 10:55:00,124.89,124.905,124.825,124.825,318800000.0
2008-11-07 10:56:00,124.82,124.92,124.81,124.86,460100000.0
2008-11-07 10:57:00,124.865,124.87,124.81,124.87,444400000.0
2008-11-07 10:58:00,124.865,124.9,124.81,124.84,325800000.0
2008-11-07 10:59:00,124.84,124.85,124.795,124.845,320500000.0
2008-11-07 11:00:00,124.845,124.89,124.82,124.845,394700000.0
2008-11-07 11:01:00,124.85,125.08,124.84,125.065,549500000.0
2008-11-07 11:02:00,125.06,125.095,125.035,125.05,459100000.0
2008-11-07 11:03:00,125.05,125.135,125.04,125.135,409900000.0
2008-11-07 11:04:00,125.13,125.215,125.13,125.18,382300000.0
2008-11-07 11:05:00,125.18,125.185,125.025,125.135,454800000.0
2008-11-07 11:06:00,125.145,125.23,125.11,125.215,442600000.0
2008-11-07 11:07:00,125.215,125.27,125.165,125.175,485700000.0
2008-11-07 11:08:00,125.175,125.25,125.1,125.22,397700000.0
2008-11-07 11:09:00,125.22,125.32,125.18,125.295,433600000.0
2008-11-07 11:10:00,125.3,125.335,125.185,125.19,518500000.0
2008-11-07 11:11:00,125.19,125.19,125.07,125.08,473600000.0
2008-11-07 11:12:00,125.08,125.15,125.015,125.03,366800000.0
2008-11-07 11:13:00,125.025,125.06,124.975,124.995,388100000.0
2008-11-07 11:14:00,124.995,125.03,124.955,124.995,472900000.0
2008-11-07 11:15:00,124.995,125.0,124.945,124.985,331600000.0
2008-11-07 11:16:00,124.985,125.005,124.91,124.935,333200000.0
2008-11-07 11:17:00,124.935,124.965,124.87,124.89,389900000.0
2008-11-07 11:18:00,124.885,124.89,124.84,124.845,362000000.0
2008-11-07 11:19:00,124.845,124.92,124.8,124.8,364400000.0
2008-11-07 11:20:00,124.8,124.855,124.79,124.81,299100000.0
2008-11-07 11:21:00,124.815,124.82,124.785,124.785,287200000.0
2008-11-07 11:22:00,124.795,124.835,124.78,124.835,315700000.0
2008-11-07 11:23:00,124.825,124.825,124.785,124.81,359800000.0
2008-11-07 11:24:00,124.81,124.845,124.795,124.835,241100000.0
2008-11-07 11:25:00,124.83,124.885,124.815,124.87,309900000.0
2008-11-07 11:26:00,124.87,124.87,124.76,124.805,319000000.0
2008-11-07 11:27:00,124.805,124.87,124.785,124.85,290900000.0
2008-11-07 11:28:00,124.83,124.845,124.72,124.72,303900000.0
2008-11-07 11:29:00,124.72,124.735,124.715,124.72,297500000.0
2008-11-07 11:30:00,124.73,124.845,124.725,124.84,442600000.0
2008-11-07 11:31:00,124.84,124.925,124.805,124.925,489500000.0
2008-11-07 11:32:00,124.925,124.985,124.88,124.98,562300000.0
2008-11-07 11:33:00,124.98,125.1,124.96,125.02,651700001.0
2008-11-07 11:34:00,125.02,125.03,124.9,124.905,605100000.0
2008-11-07 11:35:00,124.9,124.935,124.89,124.91,389100000.0
2008-11-07 11:36:00,124.915,124.94,124.875,124.895,271900000.0
2008-11-07 11:37:00,124.89,124.93,124.89,124.925,394500000.0
2008-11-07 11:38:00,124.93,125.025,124.925,124.98,287900000.0
2008-11-07 11:39:00,124.98,125.005,124.945,124.99,215400000.0
2008-11-07 11:40:00,124.985,125.075,124.985,125.075,220100000.0
2008-11-07 11:41:00,125.075,125.175,125.075,125.155,442900000.0
2008-11-07 11:42:00,125.155,125.215,125.12,125.12,371800000.0
2008-11-07 11:43:00,125.115,125.115,124.995,125.02,353300000.0
2008-11-07 11:44:00,125.02,125.045,124.95,124.97,480900000.0
2008-11-07 11:45:00,124.975,125.045,124.955,125.005,460500000.0
2008-11-07 11:46:00,125.005,125.005,124.785,124.795,562600000.0
2008-11-07 11:47:00,124.785,124.86,124.765,124.815,530800000.0
2008-11-07 11:48:00,124.815,124.85,124.8,124.815,413800000.0
2008-11-07 11:49:00,124.81,124.825,124.79,124.805,277100000.0
2008-11-07 11:50:00,124.805,124.935,124.805,124.89,565700000.0
2008-11-07 11:51:00,124.885,125.05,124.885,125.04,395300000.0
2008-11-07 11:52:00,125.04,125.06,124.97,125.06,415800000.0
2008-11-07 11:53:00,125.055,125.055,124.945,124.995,434800000.0
2008-11-07 11:54:00,125.0,125.04,124.945,124.98,514000000.0
2008-11-07 11:55:00,124.975,125.115,124.975,125.075,801100000.0
2008-11-07 11:56:00,125.075,125.075,124.99,125.02,486700000.0
2008-11-07 11:57:00,125.025,125.09,124.99,125.035,632300000.0
2008-11-07 11:58:00,125.03,125.09,125.025,125.085,473900000.0
2008-11-07 11:59:00,125.085,125.1,125.06,125.08,611800000.0
2008-11-07 12:00:00,125.08,125.135,125.08,125.105,358700000.0
2008-11-07 12:01:00,125.105,125.135,125.02,125.07,345500000.0
2008-11-07 12:02:00,125.075,125.265,125.06,125.255,682300000.0
2008-11-07 12:03:00,125.255,125.255,125.04,125.05,342000000.0
2008-11-07 12:04:00,125.05,125.13,125.045,125.13,323200000.0
2008-11-07 12:05:00,125.13,125.205,125.07,125.205,398500000.0
2008-11-07 12:06:00,125.21,125.24,125.165,125.2,480300000.0
2008-11-07 12:07:00,125.2,125.225,125.185,125.19,341600000.0
2008-11-07 12:08:00,125.19,125.195,125.085,125.115,587600000.0
2008-11-07 12:09:00,125.115,125.17,125.095,125.135,395100000.0
2008-11-07 12:10:00,125.135,125.18,125.04,125.08,334700000.0
2008-11-07 12:11:00,125.08,125.1,124.97,124.975,729400000.0
2008-11-07 12:12:00,124.975,124.995,124.915,124.925,369700000.0
2008-11-07 12:13:00,124.935,124.935,124.795,124.795,386200000.0
2008-11-07 12:14:00,124.795,124.83,124.755,124.76,400200000.0
2008-11-07 12:15:00,124.76,124.77,124.685,124.695,319800000.0
2008-11-07 12:16:00,124.695,124.78,124.69,124.765,405800000.0
2008-11-07 12:17:00,124.765,124.765,124.705,124.76,286800000.0
2008-11-07 12:18:00,124.765,124.825,124.75,124.825,320600000.0
2008-11-07 12:19:00,124.825,124.83,124.765,124.775,198300000.0
2008-11-07 12:20:00,124.775,124.875,124.77,124.85,210800000.0
2008-11-07 12:21:00,124.85,124.9,124.815,124.89,385200000.0
2008-11-07 12:22:00,124.89,124.895,124.805,124.81,232800000.0
2008-11-07 12:23:00,124.81,124.835,124.79,124.81,178000000.0
2008-11-07 12:24:00,124.81,124.84,124.79,124.795,255900000.0
2008-11-07 12:25:00,124.795,124.825,124.745,124.82,364800000.0
2008-11-07 12:26:00,124.82,124.84,124.785,124.79,215900000.0
2008-11-07 12:27:00,124.79,124.805,124.78,124.78,382900000.0
2008-11-07 12:28:00,124.78,124.78,124.755,124.765,228300000.0
2008-11-07 12:29:00,124.77,124.82,124.77,124.795,154400000.0
2008-11-07 12:30:00,124.795,124.805,124.75,124.75,161100000.0
2008-11-07 12:31:00,124.75,124.815,124.72,124.785,275800000.0
2008-11-07 12:32:00,124.79,124.82,124.73,124.75,536000000.0
2008-11-07 12:33:00,124.75,124.79,124.75,124.78,408600000.0
2008-11-07 12:34:00,124.785,124.81,124.73,124.74,593500000.0
2008-11-07 12:35:00,124.74,124.81,124.715,124.79,346600000.0
2008-11-07 12:36:00,124.795,124.87,124.795,124.86,553200000.0
2008-11-07 12:37:00,124.86,124.915,124.805,124.91,315100000.0
2008-11-07 12:38:00,124.91,124.91,124.85,124.85,544900000.0
2008-11-07 12:39:00,124.86,124.86,124.79,124.83,323700000.0
2008-11-07 12:40:00,124.835,124.885,124.81,124.82,365900000.0
2008-11-07 12:41:00,124.82,124.825,124.74,124.745,418900000.0
2008-11-07 12:42:00,124.745,124.8,124.735,124.755,413600000.0
2008-11-07 12:43:00,124.76,124.765,124.67,124.695,525500000.0
2008-11-07 12:44:00,124.695,124.715,124.6,124.605,531600000.0
2008-11-07 12:45:00,124.61,124.65,124.59,124.595,209400000.0
2008-11-07 12:46:00,124.6,124.675,124.59,124.65,527500000.0
2008-11-07 12:47:00,124.645,124.68,124.645,124.66,417700000.0
2008-11-07 12:48:00,124.65,124.675,124.625,124.645,440800000.0
2008-11-07 12:49:00,124.64,124.655,124.515,124.545,388200000.0
2008-11-07 12:50:00,124.545,124.56,124.51,124.555,337400000.0
2008-11-07 12:51:00,124.555,124.585,124.52,124.585,172800000.0
2008-11-07 12:52:00,124.58,124.59,124.53,124.54,307700000.0
2008-11-07 12:53:00,124.545,124.545,124.51,124.52,182600000.0
2008-11-07 12:54:00,124.525,124.57,124.51,124.555,337600000.0
2008-11-07 12:55:00,124.56,124.565,124.525,124.53,263400000.0
2008-11-07 12:56:00,124.53,124.555,124.5,124.555,269000000.0
2008-11-07 12:57:00,124.54,124.635,124.54,124.635,195800000.0
2008-11-07 12:58:00,124.635,124.655,124.56,124.585,265600000.0
2008-11-07 12:59:00,124.585,124.625,124.57,124.62,434500000.0
2008-11-07 13:00:00,124.635,124.67,124.605,124.605,434000000.0
2008-11-07 13:01:00,124.62,124.63,124.59,124.6,370900000.0
2008-11-07 13:02:00,124.6,124.63,124.595,124.595,231400000.0
2008-11-07 13:03:00,124.595,124.595,124.515,124.53,225500000.0
2008-11-07 13:04:00,124.535,124.59,124.535,124.575,213200000.0
2008-11-07 13:05:00,124.575,124.575,124.55,124.56,147700000.0
2008-11-07 13:06:00,124.56,124.58,124.52,124.545,351000000.0
2008-11-07 13:07:00,124.55,124.59,124.54,124.58,239000000.0
2008-11-07 13:08:00,124.565,124.59,124.545,124.57,204100000.0
2008-11-07 13:09:00,124.57,124.59,124.475,124.475,361900000.0
2008-11-07 13:10:00,124.47,124.47,124.39,124.39,383000000.0
2008-11-07 13:11:00,124.39,124.43,124.38,124.4,377100000.0
2008-11-07 13:12:00,124.41,124.43,124.375,124.39,321500000.0
2008-11-07 13:13:00,124.385,124.395,124.36,124.38,225000000.0
2008-11-07 13:14:00,124.37,124.49,124.37,124.49,322300000.0
2008-11-07 13:15:00,124.49,124.515,124.425,124.45,273200000.0
2008-11-07 13:16:00,124.45,124.45,124.425,124.45,198900000.0
2008-11-07 13:17:00,124.45,124.46,124.435,124.455,174500000.0
2008-11-07 13:18:00,124.445,124.555,124.445,124.55,353200000.0
2008-11-07 13:19:00,124.545,124.71,124.54,124.7,341200000.0
2008-11-07 13:20:00,124.7,124.7,124.505,124.56,368900000.0
2008-11-07 13:21:00,124.56,124.56,124.52,124.54,300300000.0
2008-11-07 13:22:00,124.53,124.53,124.4,124.47,527300000.0
2008-11-07 13:23:00,124.465,124.465,124.39,124.43,440500000.0
2008-11-07 13:24:00,124.43,124.44,124.39,124.41,315000000.0
2008-11-07 13:25:00,124.41,124.425,124.395,124.425,237200000.0
2008-11-07 13:26:00,124.43,124.48,124.43,124.475,207900000.0
2008-11-07 13:27:00,124.48,124.48,124.445,124.45,224600000.0
2008-11-07 13:28:00,124.45,124.47,124.445,124.465,234000000.0
2008-11-07 13:29:00,124.465,124.47,124.45,124.45,230900000.0
2008-11-07 13:30:00,124.445,124.445,124.4,124.425,223100000.0
2008-11-07 13:31:00,124.43,124.44,124.37,124.375,341200000.0
2008-11-07 13:32:00,124.385,124.46,124.38,124.42,463100000.0
2008-11-07 13:33:00,124.415,124.415,124.35,124.365,381400000.0
2008-11-07 13:34:00,124.36,124.435,124.355,124.43,255300000.0
2008-11-07 13:35:00,124.43,124.58,124.42,124.57,343300000.0
2008-11-07 13:36:00,124.575,124.575,124.43,124.46,320800000.0
2008-11-07 13:37:00,124.46,124.47,124.415,124.425,284100000.0
2008-11-07 13:38:00,124.43,124.435,124.33,124.36,396500000.0
2008-11-07 13:39:00,124.355,124.425,124.31,124.325,463900000.0
2008-11-07 13:40:00,124.33,124.345,124.26,124.325,571700000.0
2008-11-07 13:41:00,124.325,124.34,124.29,124.32,373900000.0
2008-11-07 13:42:00,124.31,124.34,124.305,124.33,256600000.0
2008-11-07 13:43:00,124.335,124.4,124.33,124.37,276700000.0
2008-11-07 13:44:00,124.37,124.46,124.35,124.44,459200000.0
2008-11-07 13:45:00,124.445,124.45,124.4,124.43,679200000.0
2008-11-07 13:46:00,124.43,124.44,124.42,124.435,300200000.0
2008-11-07 13:47:00,124.435,124.475,124.315,124.335,402400000.0
2008-11-07 13:48:00,124.335,124.37,124.315,124.35,159200000.0
2008-11-07 13:49:00,124.35,124.355,124.315,124.315,151600000.0
2008-11-07 13:50:00,124.31,124.32,124.26,124.27,377000000.0
2008-11-07 13:51:00,124.27,124.28,124.235,124.25,509400000.0
2008-11-07 13:52:00,124.25,124.38,124.245,124.33,505600000.0
2008-11-07 13:53:00,124.33,124.33,124.265,124.27,259900000.0
2008-11-07 13:54:00,124.27,124.27,124.205,124.245,316700000.0
2008-11-07 13:55:00,124.245,124.26,124.2,124.215,471499999.0
2008-11-07 13:56:00,124.215,124.23,123.88,123.9,608800000.0
2008-11-07 13:57:00,123.92,124.0,123.895,123.99,748900000.0
2008-11-07 13:58:00,123.975,124.095,123.945,124.07,706700000.0
2008-11-07 13:59:00,124.075,124.095,124.02,124.06,529100000.0
2008-11-07 14:00:00,124.06,124.08,123.975,124.035,538600000.0
2008-11-07 14:01:00,124.035,124.12,124.025,124.11,492100000.0
2008-11-07 14:02:00,124.11,124.21,124.05,124.205,545300000.0
2008-11-07 14:03:00,124.195,124.27,124.165,124.24,586300000.0
2008-11-07 14:04:00,124.24,124.275,124.195,124.265,977999999.0
2008-11-07 14:05:00,124.255,124.285,124.23,124.25,441000000.0
2008-11-07 14:06:00,124.235,124.35,124.235,124.295,529100000.0
2008-11-07 14:07:00,124.3,124.31,124.25,124.255,464999999.0
2008-11-07 14:08:00,124.255,124.26,124.225,124.24,467000000.0
2008-11-07 14:09:00,124.24,124.3,124.21,124.21,337400000.0
2008-11-07 14:10:00,124.21,124.23,124.075,124.1,595700001.0
2008-11-07 14:11:00,124.1,124.155,124.07,124.135,454100000.0
2008-11-07 14:12:00,124.155,124.195,124.13,124.14,529899999.0
2008-11-07 14:13:00,124.145,124.155,124.07,124.105,439899999.0
2008-11-07 14:14:00,124.09,124.13,124.09,124.115,397600000.0
2008-11-07 14:15:00,124.115,124.17,124.11,124.155,372800000.0
2008-11-07 14:16:00,124.155,124.18,124.155,124.17,268300000.0
2008-11-07 14:17:00,124.17,124.19,124.14,124.17,662800000.0
2008-11-07 14:18:00,124.17,124.22,124.16,124.2,589600000.0
2008-11-07 14:19:00,124.2,124.275,124.19,124.27,565800000.0
2008-11-07 14:20:00,124.27,124.385,124.25,124.385,326300000.0
2008-11-07 14:21:00,124.375,124.425,124.34,124.41,435600000.0
2008-11-07 14:22:00,124.4,124.41,124.315,124.36,378200000.0
2008-11-07 14:23:00,124.36,124.41,124.345,124.41,473000000.0
2008-11-07 14:24:00,124.4,124.4,124.29,124.3,432400000.0
2008-11-07 14:25:00,124.3,124.3,124.21,124.28,501000000.0
2008-11-07 14:26:00,124.28,124.41,124.265,124.385,526000000.0
2008-11-07 14:27:00,124.385,124.405,124.375,124.39,287000000.0
2008-11-07 14:28:00,124.39,124.51,124.385,124.5,305200000.0
2008-11-07 14:29:00,124.505,124.59,124.475,124.57,480400000.0
2008-11-07 14:30:00,124.57,124.6,124.38,124.4,456400000.0
2008-11-07 14:31:00,124.4,124.48,124.325,124.47,432600000.0
2008-11-07 14:32:00,124.465,124.49,124.4,124.4,297000000.0
2008-11-07 14:33:00,124.4,124.415,124.375,124.4,253000000.0
2008-11-07 14:34:00,124.4,124.405,124.315,124.37,339000000.0
2008-11-07 14:35:00,124.38,124.4,124.34,124.37,210800000.0
2008-11-07 14:36:00,124.37,124.445,124.365,124.42,278400000.0
2008-11-07 14:37:00,124.42,124.48,124.33,124.475,448500000.0
2008-11-07 14:38:00,124.47,124.515,124.47,124.505,399500000.0
2008-11-07 14:39:00,124.51,124.56,124.47,124.545,572900000.0
2008-11-07 14:40:00,124.545,124.575,124.485,124.495,444600000.0
2008-11-07 14:41:00,124.495,124.56,124.44,124.56,543800000.0
2008-11-07 14:42:00,124.55,124.575,124.435,124.46,545600000.0
2008-11-07 14:43:00,124.46,124.545,124.4,124.53,254400000.0
2008-11-07 14:44:00,124.52,124.53,124.485,124.485,386200000.0
2008-11-07 14:45:00,124.48,124.51,124.48,124.5,267200000.0
2008-11-07 14:46:00,124.505,124.505,124.445,124.48,244400000.0
2008-11-07 14:47:00,124.48,124.57,124.48,124.52,323800000.0
2008-11-07 14:48:00,124.52,124.555,124.51,124.51,241200000.0
2008-11-07 14:49:00,124.51,124.555,124.495,124.52,323200000.0
2008-11-07 14:50:00,124.52,124.535,124.455,124.47,326600000.0
2008-11-07 14:51:00,124.47,124.47,124.36,124.41,520600000.0
2008-11-07 14:52:00,124.41,124.425,124.36,124.375,228900000.0
2008-11-07 14:53:00,124.375,124.54,124.365,124.54,271900000.0
2008-11-07 14:54:00,124.53,124.55,124.485,124.5,231600000.0
2008-11-07 14:55:00,124.5,124.505,124.475,124.495,172400000.0
2008-11-07 14:56:00,124.485,124.53,124.445,124.525,476200000.0
2008-11-07 14:57:00,124.52,124.555,124.5,124.51,255200000.0
2008-11-07 14:58:00,124.51,124.56,124.505,124.52,276200000.0
2008-11-07 14:59:00,124.515,124.53,124.455,124.47,286400000.0
2008-11-07 15:00:00,124.47,124.48,124.355,124.365,312000000.0
2008-11-07 15:01:00,124.36,124.425,124.36,124.375,454400000.0
2008-11-07 15:02:00,124.38,124.38,124.235,124.285,311700000.0
2008-11-07 15:03:00,124.285,124.38,124.255,124.38,278200000.0
2008-11-07 15:04:00,124.38,124.39,124.32,124.345,337400000.0
2008-11-07 15:05:00,124.35,124.365,124.32,124.365,264200000.0
2008-11-07 15:06:00,124.36,124.475,124.34,124.47,363600000.0
2008-11-07 15:07:00,124.465,124.51,124.425,124.43,412100000.0
2008-11-07 15:08:00,124.43,124.44,124.295,124.295,280000000.0
2008-11-07 15:09:00,124.3,124.345,124.23,124.26,398000000.0
2008-11-07 15:10:00,124.26,124.29,124.17,124.27,326200000.0
2008-11-07 15:11:00,124.27,124.35,124.235,124.285,235800000.0
2008-11-07 15:12:00,124.28,124.305,124.22,124.23,256400000.0
2008-11-07 15:13:00,124.24,124.335,124.23,124.315,235600000.0
2008-11-07 15:14:00,124.315,124.315,124.19,124.215,217800000.0
2008-11-07 15:15:00,124.22,124.35,124.215,124.33,279200000.0
2008-11-07 15:16:00,124.325,124.345,124.31,124.31,261400000.0
2008-11-07 15:17:00,124.31,124.455,124.305,124.395,238000000.0
2008-11-07 15:18:00,124.4,124.49,124.365,124.39,240400000.0
2008-11-07 15:19:00,124.395,124.555,124.345,124.555,250800000.0
2008-11-07 15:20:00,124.555,124.64,124.54,124.63,317600000.0
2008-11-07 15:21:00,124.63,124.64,124.41,124.455,274200000.0
2008-11-07 15:22:00,124.465,124.66,124.46,124.635,270000000.0
2008-11-07 15:23:00,124.63,124.65,124.545,124.56,257800000.0
2008-11-07 15:24:00,124.56,124.755,124.555,124.66,447200000.0
2008-11-07 15:25:00,124.66,124.79,124.59,124.71,328100000.0
2008-11-07 15:26:00,124.715,124.735,124.585,124.64,335000000.0
2008-11-07 15:27:00,124.645,124.695,124.625,124.685,202200000.0
2008-11-07 15:28:00,124.675,124.69,124.5,124.565,458100000.0
2008-11-07 15:29:00,124.575,124.81,124.555,124.685,800100010.0
2008-11-07 15:30:00,124.59,124.685,123.8,123.8,367000000.0
2008-11-07 15:31:00,123.775,123.87,123.54,123.815,286000000.0
2008-11-07 15:32:00,123.835,124.265,123.8,124.135,299800000.0
2008-11-07 15:33:00,124.15,124.15,123.855,123.95,265000000.0
2008-11-07 15:34:00,123.955,124.21,123.945,124.16,318100000.0
2008-11-07 15:35:00,124.16,124.275,124.155,124.24,364700000.0
2008-11-07 15:36:00,124.255,124.39,124.17,124.295,314500000.0
2008-11-07 15:37:00,124.29,124.66,124.29,124.59,437900000.0
2008-11-07 15:38:00,124.615,124.64,124.21,124.28,481200000.0
2008-11-07 15:39:00,124.27,124.42,124.24,124.365,473800000.0
2008-11-07 15:40:00,124.365,124.505,124.365,124.485,299600000.0
2008-11-07 15:41:00,124.49,124.55,124.38,124.52,328900000.0
2008-11-07 15:42:00,124.52,124.735,124.49,124.645,330300000.0
2008-11-07 15:43:00,124.645,125.015,124.59,124.995,264100000.0
2008-11-07 15:44:00,125.0,125.115,124.925,125.015,354400000.0
2008-11-07 15:45:00,124.995,124.995,124.86,124.885,272400000.0
2008-11-07 15:46:00,124.88,124.89,124.64,124.64,277200000.0
2008-11-07 15:47:00,124.635,124.8,124.605,124.74,334700000.0
2008-11-07 15:48:00,124.74,124.835,124.715,124.835,399900000.0
2008-11-07 15:49:00,124.845,124.99,124.815,124.86,439200000.0
2008-11-07 15:50:00,124.855,124.91,124.58,124.635,310200000.0
2008-11-07 15:51:00,124.65,124.745,124.58,124.725,325800000.0
2008-11-07 15:52:00,124.725,124.735,124.605,124.73,377400001.0
2008-11-07 15:53:00,124.73,124.73,124.615,124.63,628500000.0
2008-11-07 15:54:00,124.63,124.865,124.585,124.795,326400000.0
2008-11-07 15:55:00,124.795,124.87,124.7,124.76,350100000.0
2008-11-07 15:56:00,124.75,124.76,124.575,124.615,359100000.0
2008-11-07 15:57:00,124.6,124.61,124.285,124.37,356800000.0
2008-11-07 15:58:00,124.375,124.575,124.345,124.485,234200000.0
2008-11-07 15:59:00,124.485,124.49,124.185,124.325,297800000.0
2008-11-07 16:00:00,124.335,124.37,124.175,124.285,267400000.0
2008-11-07 16:01:00,124.275,124.275,124.0,124.12,237300000.0
2008-11-07 16:02:00,124.125,124.165,124.025,124.125,249100000.0
2008-11-07 16:03:00,124.13,124.19,124.04,124.19,200300000.0
2008-11-07 16:04:00,124.195,124.37,124.19,124.305,193900000.0
2008-11-07 16:05:00,124.305,124.5,124.275,124.495,302600000.0
2008-11-07 16:06:00,124.495,124.495,124.305,124.425,386500000.0
2008-11-07 16:07:00,124.435,124.56,124.405,124.52,357600000.0
2008-11-07 16:08:00,124.51,124.53,124.36,124.53,341700000.0
2008-11-07 16:09:00,124.53,124.585,124.49,124.53,356900000.0
2008-11-07 16:10:00,124.53,124.72,124.49,124.68,392200000.0
2008-11-07 16:11:00,124.68,124.76,124.665,124.7,321700000.0
2008-11-07 16:12:00,124.705,124.855,124.705,124.75,320300000.0
2008-11-07 16:13:00,124.75,124.785,124.65,124.695,399500000.0
2008-11-07 16:14:00,124.695,124.735,124.52,124.55,366000000.0
2008-11-07 16:15:00,124.54,124.59,124.44,124.485,380600000.0
2008-11-07 16:16:00,124.49,124.555,124.38,124.54,352500000.0
2008-11-07 16:17:00,124.54,124.79,124.51,124.66,380800000.0
2008-11-07 16:18:00,124.655,124.725,124.595,124.725,393000002.0
2008-11-07 16:19:00,124.72,124.73,124.61,124.67,416000000.0
2008-11-07 16:20:00,124.66,124.66,124.49,124.495,338900000.0
2008-11-07 16:21:00,124.495,124.56,124.475,124.56,277200000.0
2008-11-07 16:22:00,124.56,124.615,124.485,124.5,295900000.0
2008-11-07 16:23:00,124.495,124.76,124.495,124.715,318100000.0
2008-11-07 16:24:00,124.715,124.83,124.69,124.77,257600000.0
2008-11-07 16:25:00,124.77,124.87,124.77,124.86,336200000.0
2008-11-07 16:26:00,124.865,124.94,124.845,124.89,344300000.0
2008-11-07 16:27:00,124.89,125.015,124.87,124.915,381900000.0
2008-11-07 16:28:00,124.935,124.965,124.805,124.82,346000000.0
2008-11-07 16:29:00,124.82,124.975,124.82,124.93,438000000.0
2008-11-07 16:30:00,124.93,124.95,124.885,124.925,286700000.0
2008-11-07 16:31:00,124.93,124.93,124.7,124.745,393100000.0
2008-11-07 16:32:00,124.745,124.765,124.645,124.72,319900000.0
2008-11-07 16:33:00,124.725,125.105,124.72,125.035,317800000.0
2008-11-07 16:34:00,125.005,125.205,125.005,125.17,426700000.0
2008-11-07 16:35:00,125.165,125.19,124.95,124.98,312700000.0
2008-11-07 16:36:00,124.975,125.07,124.9,124.9,299900000.0
2008-11-07 16:37:00,124.9,124.955,124.79,124.94,328700000.0
2008-11-07 16:38:00,124.935,124.975,124.82,124.82,380900000.0
2008-11-07 16:39:00,124.82,124.87,124.78,124.855,349300000.0
2008-11-07 16:40:00,124.86,125.01,124.845,124.95,331200000.0
2008-11-07 16:41:00,124.945,124.95,124.72,124.72,352600000.0
2008-11-07 16:42:00,124.72,124.785,124.52,124.58,314600000.0
2008-11-07 16:43:00,124.575,124.705,124.46,124.67,350500000.0
2008-11-07 16:44:00,124.67,124.685,124.5,124.53,401900000.0
2008-11-07 16:45:00,124.535,124.7,124.535,124.56,378900000.0
2008-11-07 16:46:00,124.56,124.665,124.51,124.575,352600000.0
2008-11-07 16:47:00,124.57,124.615,124.345,124.465,332500000.0
2008-11-07 16:48:00,124.465,124.49,124.345,124.345,362900000.0
2008-11-07 16:49:00,124.35,124.455,124.29,124.425,276200000.0
2008-11-07 16:50:00,124.41,124.53,124.365,124.475,351000000.0
2008-11-07 16:51:00,124.48,124.575,124.43,124.555,299300000.0
2008-11-07 16:52:00,124.555,124.805,124.54,124.78,275500000.0
2008-11-07 16:53:00,124.785,124.785,124.67,124.685,373700000.0
2008-11-07 16:54:00,124.685,124.76,124.64,124.74,379800000.0
2008-11-07 16:55:00,124.75,124.775,124.675,124.745,329000000.0
2008-11-07 16:56:00,124.745,124.91,124.735,124.9,325500000.0
2008-11-07 16:57:00,124.89,124.94,124.79,124.79,327500000.0
2008-11-07 16:58:00,124.79,124.805,124.74,124.79,294100000.0
2008-11-07 16:59:00,124.8,124.805,124.64,124.66,336600000.0
2008-11-07 17:00:00,124.66,124.895,124.63,124.885,373800000.0
2008-11-07 17:01:00,124.875,124.91,124.725,124.77,277600000.0
2008-11-07 17:02:00,124.765,124.845,124.76,124.82,303500000.0
2008-11-07 17:03:00,124.82,124.83,124.685,124.745,331400000.0
2008-11-07 17:04:00,124.76,125.01,124.75,124.985,230700000.0
2008-11-07 17:05:00,124.975,125.22,124.97,125.155,270500000.0
2008-11-07 17:06:00,125.16,125.225,125.135,125.14,226000000.0
2008-11-07 17:07:00,125.14,125.34,125.1,125.27,364000000.0
2008-11-07 17:08:00,125.275,125.305,125.08,125.135,342800000.0
2008-11-07 17:09:00,125.135,125.48,125.135,125.42,346500000.0
2008-11-07 17:10:00,125.425,125.45,125.235,125.3,320800000.0
2008-11-07 17:11:00,125.305,125.325,125.225,125.24,229600000.0
2008-11-07 17:12:00,125.245,125.565,125.245,125.54,323500000.0
2008-11-07 17:13:00,125.525,125.625,125.435,125.475,238600000.0
2008-11-07 17:14:00,125.46,125.655,125.35,125.655,325500000.0
2008-11-07 17:15:00,125.65,125.75,125.595,125.71,258200000.0
2008-11-07 17:16:00,125.71,125.815,125.65,125.73,332500000.0
2008-11-07 17:17:00,125.73,125.75,125.635,125.68,310700000.0
2008-11-07 17:18:00,125.68,125.77,125.65,125.715,476500000.0
2008-11-07 17:19:00,125.715,125.84,125.66,125.74,349400000.0
2008-11-07 17:20:00,125.75,125.895,125.73,125.78,292200000.0
2008-11-07 17:21:00,125.785,125.91,125.785,125.9,365900000.0
2008-11-07 17:22:00,125.895,125.975,125.83,125.945,379600000.0
2008-11-07 17:23:00,125.945,126.17,125.945,126.17,294100000.0
2008-11-07 17:24:00,126.175,126.22,126.075,126.11,313000000.0
2008-11-07 17:25:00,126.105,126.36,126.105,126.24,382700000.0
2008-11-07 17:26:00,126.24,126.32,126.105,126.145,293400000.0
2008-11-07 17:27:00,126.155,126.17,126.045,126.045,252200000.0
2008-11-07 17:28:00,126.05,126.055,125.855,125.855,231900000.0
2008-11-07 17:29:00,125.855,125.925,125.77,125.81,250400000.0
2008-11-07 17:30:00,125.8,125.965,125.755,125.91,369300000.0
2008-11-07 17:31:00,125.91,126.04,125.83,125.97,252100000.0
2008-11-07 17:32:00,125.955,126.0,125.91,125.97,328300000.0
2008-11-07 17:33:00,125.96,125.97,125.875,125.92,283300000.0
2008-11-07 17:34:00,125.91,125.995,125.87,125.995,347200000.0
2008-11-07 17:35:00,126.005,126.065,125.925,125.925,374100000.0
2008-11-07 17:36:00,125.925,126.0,125.88,125.98,292900000.0
2008-11-07 17:37:00,125.965,126.07,125.935,125.995,341000000.0
2008-11-07 17:38:00,126.0,126.19,125.975,126.11,300600000.0
2008-11-07 17:39:00,126.11,126.11,125.98,126.055,276200000.0
2008-11-07 17:40:00,126.055,126.055,125.905,125.97,285000000.0
2008-11-07 17:41:00,125.97,126.025,125.9,125.93,260600000.0
2008-11-07 17:42:00,125.93,126.1,125.93,126.035,318500000.0
2008-11-07 17:43:00,126.035,126.035,125.89,125.9,260600000.0
2008-11-07 17:44:00,125.9,126.05,125.89,125.95,215280000.0
2008-11-07 17:45:00,125.955,126.055,125.95,126.04,317700000.0
2008-11-07 17:46:00,126.03,126.05,125.92,125.96,461400000.0
2008-11-07 17:47:00,125.96,125.96,125.8,125.92,243000000.0
2008-11-07 17:48:00,125.92,125.925,125.7,125.71,185300000.0
2008-11-07 17:49:00,125.725,125.77,125.7,125.755,293600000.0
2008-11-07 17:50:00,125.76,125.885,125.735,125.765,296500000.0
2008-11-07 17:51:00,125.76,125.76,125.63,125.655,352000000.0
2008-11-07 17:52:00,125.645,125.69,125.59,125.68,338500000.0
2008-11-07 17:53:00,125.68,125.715,125.57,125.615,303400000.0
2008-11-07 17:54:00,125.61,125.695,125.52,125.64,458600000.0
2008-11-07 17:55:00,125.635,125.74,125.61,125.695,335200000.0
2008-11-07 17:56:00,125.695,125.71,125.595,125.61,291500000.0
2008-11-07 17:57:00,125.61,125.61,125.49,125.53,261800000.0
2008-11-07 17:58:00,125.53,125.66,125.52,125.605,260900000.0
2008-11-07 17:59:00,125.605,125.64,125.57,125.585,308000000.0
2008-11-07 18:00:00,125.58,125.6,125.52,125.565,327200000.0
2008-11-07 18:01:00,125.57,125.63,125.535,125.605,382900000.0
2008-11-07 18:02:00,125.605,125.635,125.455,125.5,289300000.0
2008-11-07 18:03:00,125.5,125.505,125.395,125.45,249100000.0
2008-11-07 18:04:00,125.45,125.46,125.34,125.345,257100000.0
2008-11-07 18:05:00,125.355,125.49,125.355,125.435,205000000.0
2008-11-07 18:06:00,125.435,125.545,125.435,125.495,207400000.0
2008-11-07 18:07:00,125.495,125.495,125.27,125.275,267400000.0
2008-11-07 18:08:00,125.28,125.4,125.24,125.265,377500000.0
2008-11-07 18:09:00,125.27,125.285,125.24,125.245,172400000.0
2008-11-07 18:10:00,125.245,125.27,125.22,125.255,239800000.0
2008-11-07 18:11:00,125.255,125.355,125.235,125.295,248700000.0
2008-11-07 18:12:00,125.305,125.41,125.265,125.41,176500000.0
2008-11-07 18:13:00,125.41,125.43,125.22,125.29,254000000.0
2008-11-07 18:14:00,125.29,125.37,125.22,125.32,236600000.0
2008-11-07 18:15:00,125.325,125.39,125.28,125.385,316200000.0
2008-11-07 18:16:00,125.39,125.485,125.38,125.485,221100000.0
2008-11-07 18:17:00,125.505,125.555,125.435,125.49,286000000.0
2008-11-07 18:18:00,125.5,125.52,125.345,125.355,210700000.0
2008-11-07 18:19:00,125.35,125.395,125.17,125.395,336100000.0
2008-11-07 18:20:00,125.4,125.42,125.05,125.06,239300000.0
2008-11-07 18:21:00,125.07,125.115,124.95,124.985,209500000.0
2008-11-07 18:22:00,124.985,124.99,124.775,124.855,227700000.0
2008-11-07 18:23:00,124.86,125.03,124.855,124.995,281200000.0
2008-11-07 18:24:00,124.99,125.02,124.94,125.02,236800000.0
2008-11-07 18:25:00,125.02,125.02,124.825,124.86,264000000.0
2008-11-07 18:26:00,124.85,124.865,124.765,124.765,208000000.0
2008-11-07 18:27:00,124.76,124.84,124.73,124.825,295400000.0
2008-11-07 18:28:00,124.815,124.89,124.745,124.79,252000000.0
2008-11-07 18:29:00,124.795,124.91,124.795,124.905,154000000.0
2008-11-07 18:30:00,124.905,125.0,124.855,124.89,171400000.0
2008-11-07 18:31:00,124.895,124.95,124.865,124.925,166100000.0
2008-11-07 18:32:00,124.92,125.14,124.915,125.135,204900000.0
2008-11-07 18:33:00,125.145,125.185,125.025,125.06,200500000.0
2008-11-07 18:34:00,125.06,125.16,125.025,125.135,196800000.0
2008-11-07 18:35:00,125.14,125.17,125.06,125.145,427000000.0
2008-11-07 18:36:00,125.145,125.275,125.135,125.24,361000000.0
2008-11-07 18:37:00,125.24,125.4,125.205,125.39,315700000.0
2008-11-07 18:38:00,125.395,125.395,125.285,125.32,285000000.0
2008-11-07 18:39:00,125.32,125.38,125.205,125.21,408900000.0
2008-11-07 18:40:00,125.215,125.215,125.04,125.075,265000000.0
2008-11-07 18:41:00,125.07,125.22,125.055,125.15,304200000.0
2008-11-07 18:42:00,125.15,125.15,125.08,125.125,186900000.0
2008-11-07 18:43:00,125.125,125.195,125.095,125.19,429500000.0
2008-11-07 18:44:00,125.19,125.335,125.185,125.29,254400000.0
2008-11-07 18:45:00,125.29,125.345,125.21,125.24,199400000.0
2008-11-07 18:46:00,125.24,125.315,125.24,125.275,236600000.0
2008-11-07 18:47:00,125.275,125.325,125.235,125.295,311100000.0
2008-11-07 18:48:00,125.3,125.4,125.265,125.27,360300000.0
2008-11-07 18:49:00,125.27,125.32,125.215,125.28,413500000.0
2008-11-07 18:50:00,125.255,125.26,125.205,125.225,307100000.0
2008-11-07 18:51:00,125.22,125.22,125.065,125.08,372300000.0
2008-11-07 18:52:00,125.08,125.085,124.95,124.96,415300000.0
2008-11-07 18:53:00,124.96,125.51,124.96,125.3,463000000.0
2008-11-07 18:54:00,125.3,125.365,125.125,125.32,429800001.0
2008-11-07 18:55:00,125.32,125.335,125.235,125.25,270000000.0
2008-11-07 18:56:00,125.25,125.375,125.15,125.24,401800000.0
2008-11-07 18:57:00,125.245,125.345,125.235,125.235,494200001.0
2008-11-07 18:58:00,125.235,125.38,125.23,125.38,437100000.0
2008-11-07 18:59:00,125.38,125.425,125.37,125.385,325800000.0
2008-11-07 19:00:00,125.39,125.495,125.355,125.38,357800000.0
2008-11-07 19:01:00,125.38,125.38,125.29,125.29,333200000.0
2008-11-07 19:02:00,125.29,125.335,125.285,125.335,322100000.0
2008-11-07 19:03:00,125.335,125.55,125.33,125.54,338100000.0
2008-11-07 19:04:00,125.54,125.6,125.475,125.57,446700000.0
2008-11-07 19:05:00,125.57,125.65,125.525,125.53,604700000.0
2008-11-07 19:06:00,125.505,125.54,125.445,125.46,485600000.0
2008-11-07 19:07:00,125.46,125.48,125.37,125.385,425500000.0
2008-11-07 19:08:00,125.39,125.41,125.38,125.4,382300000.0
2008-11-07 19:09:00,125.4,125.405,125.275,125.28,310800000.0
2008-11-07 19:10:00,125.28,125.34,125.27,125.33,469300000.0
2008-11-07 19:11:00,125.33,125.33,125.16,125.215,412900000.0
2008-11-07 19:12:00,125.225,125.26,125.195,125.2,334800000.0
2008-11-07 19:13:00,125.2,125.22,125.15,125.21,387700000.0
2008-11-07 19:14:00,125.21,125.21,125.155,125.17,228000000.0
2008-11-07 19:15:00,125.17,125.23,125.16,125.18,348400000.0
2008-11-07 19:16:00,125.18,125.185,124.985,125.0,289800000.0
2008-11-07 19:17:00,125.0,125.01,124.87,124.91,306200000.0
2008-11-07 19:18:00,124.91,124.92,124.765,124.81,426300000.0
2008-11-07 19:19:00,124.815,124.87,124.795,124.87,402000000.0
2008-11-07 19:20:00,124.87,124.935,124.83,124.905,419700000.0
2008-11-07 19:21:00,124.92,124.955,124.81,124.815,383300000.0
2008-11-07 19:22:00,124.82,124.895,124.805,124.85,174700000.0
2008-11-07 19:23:00,124.87,124.97,124.87,124.935,338100000.0
2008-11-07 19:24:00,124.935,125.015,124.935,124.985,180200000.0
2008-11-07 19:25:00,124.995,125.055,124.985,125.055,119200000.0
2008-11-07 19:26:00,125.06,125.13,125.055,125.125,235100000.0
2008-11-07 19:27:00,125.125,125.15,125.06,125.065,232300000.0
2008-11-07 19:28:00,125.065,125.1,124.97,124.99,349600000.0
2008-11-07 19:29:00,124.99,124.99,124.92,124.955,290600000.0
2008-11-07 19:30:00,124.955,125.015,124.915,124.955,324600000.0
2008-11-07 19:31:00,124.955,124.99,124.86,124.885,413200000.0
2008-11-07 19:32:00,124.88,124.93,124.82,124.88,505600000.0
2008-11-07 19:33:00,124.88,124.915,124.805,124.84,328100000.0
2008-11-07 19:34:00,124.84,124.85,124.79,124.83,169000000.0
2008-11-07 19:35:00,124.84,124.87,124.79,124.87,186400000.0
2008-11-07 19:36:00,124.87,125.005,124.84,124.995,386800000.0
2008-11-07 19:37:00,125.0,125.07,124.965,125.01,346700000.0
2008-11-07 19:38:00,124.99,125.055,124.99,125.04,111700000.0
2008-11-07 19:39:00,125.055,125.105,125.02,125.045,166500000.0
2008-11-07 19:40:00,125.06,125.18,125.03,125.08,187490000.0
2008-11-07 19:41:00,125.09,125.19,125.075,125.165,269000000.0
2008-11-07 19:42:00,125.165,125.215,125.135,125.205,201300000.0
2008-11-07 19:43:00,125.205,125.265,125.12,125.15,202300000.0
2008-11-07 19:44:00,125.16,125.185,125.135,125.15,196800000.0
2008-11-07 19:45:00,125.15,125.24,125.15,125.195,230800000.0
2008-11-07 19:46:00,125.19,125.215,125.135,125.175,263300000.0
2008-11-07 19:47:00,125.17,125.205,125.14,125.14,149800000.0
2008-11-07 19:48:00,125.14,125.14,125.02,125.04,209300000.0
2008-11-07 19:49:00,125.03,125.075,124.985,125.0,158000000.0
2008-11-07 19:50:00,125.01,125.17,125.0,125.01,262400000.0
2008-11-07 19:51:00,125.03,125.07,124.93,124.99,232500000.0
2008-11-07 19:52:00,124.99,125.0,124.92,124.95,194300000.0
2008-11-07 19:53:00,124.965,125.045,124.94,124.99,471300000.0
2008-11-07 19:54:00,124.99,125.02,124.93,124.95,379000000.0
2008-11-07 19:55:00,124.96,125.01,124.93,124.95,264600000.0
2008-11-07 19:56:00,124.945,125.03,124.895,125.0,378500000.0
2008-11-07 19:57:00,125.0,125.18,124.995,125.14,426600000.0
2008-11-07 19:58:00,125.14,125.14,125.05,125.075,392900000.0
2008-11-07 19:59:00,125.075,125.11,125.0,125.08,371400000.0
2008-11-07 20:00:00,125.085,125.135,125.08,125.095,502700000.0
2008-11-07 20:01:00,125.1,125.22,125.095,125.19,526500000.0
2008-11-07 20:02:00,125.19,125.195,125.14,125.15,388100000.0
2008-11-07 20:03:00,125.14,125.16,125.11,125.14,194900000.0
2008-11-07 20:04:00,125.14,125.16,125.12,125.12,232500000.0
2008-11-07 20:05:00,125.13,125.195,125.1,125.12,288900000.0
2008-11-07 20:06:00,125.125,125.16,125.115,125.13,379800000.0
2008-11-07 20:07:00,125.125,125.16,125.125,125.15,357400000.0
2008-11-07 20:08:00,125.14,125.14,124.99,124.99,209500000.0
2008-11-07 20:09:00,124.99,125.05,124.95,125.05,295200000.0
2008-11-07 20:10:00,125.055,125.055,124.99,125.0,303100000.0
2008-11-07 20:11:00,125.0,125.02,124.99,125.015,331300000.0
2008-11-07 20:12:00,125.015,125.03,124.965,124.99,207100000.0
2008-11-07 20:13:00,124.99,125.105,124.99,125.105,245100000.0
2008-11-07 20:14:00,125.09,125.125,125.07,125.075,171700000.0
2008-11-07 20:15:00,125.075,125.105,125.045,125.06,258000000.0
2008-11-07 20:16:00,125.075,125.1,125.0,125.02,205900000.0
2008-11-07 20:17:00,125.02,125.07,124.995,125.055,194800000.0
2008-11-07 20:18:00,125.055,125.155,125.055,125.145,213000000.0
2008-11-07 20:19:00,125.145,125.15,125.075,125.08,247600000.0
2008-11-07 20:20:00,125.08,125.125,125.03,125.125,281800000.0
2008-11-07 20:21:00,125.13,125.13,125.085,125.1,156200000.0
2008-11-07 20:22:00,125.1,125.12,125.09,125.09,251700000.0
2008-11-07 20:23:00,125.105,125.115,125.045,125.06,157200000.0
2008-11-07 20:24:00,125.06,125.1,124.995,125.02,215500000.0
2008-11-07 20:25:00,125.02,125.1,125.005,125.03,196300000.0
2008-11-07 20:26:00,125.03,125.07,125.005,125.07,161000000.0
2008-11-07 20:27:00,125.085,125.115,125.02,125.11,206800000.0
2008-11-07 20:28:00,125.1,125.155,125.07,125.135,241100000.0
2008-11-07 20:29:00,125.14,125.24,125.14,125.24,189700000.0
2008-11-07 20:30:00,125.24,125.265,125.195,125.225,300700000.0
2008-11-07 20:31:00,125.21,125.225,125.17,125.18,173000000.0
2008-11-07 20:32:00,125.185,125.19,125.095,125.115,152100000.0
2008-11-07 20:33:00,125.105,125.18,125.075,125.155,172800000.0
2008-11-07 20:34:00,125.14,125.215,125.14,125.16,338700000.0
2008-11-07 20:35:00,125.15,125.19,125.06,125.11,219100000.0
2008-11-07 20:36:00,125.115,125.135,125.08,125.11,195700000.0
2008-11-07 20:37:00,125.105,125.12,125.055,125.06,254500000.0
2008-11-07 20:38:00,125.06,125.16,125.0,125.15,367500000.0
2008-11-07 20:39:00,125.15,125.165,125.085,125.15,285100000.0
2008-11-07 20:40:00,125.15,125.15,125.01,125.065,331000000.0
2008-11-07 20:41:00,125.065,125.07,124.97,124.97,251700000.0
2008-11-07 20:42:00,124.965,124.995,124.95,124.97,241600000.0
2008-11-07 20:43:00,124.97,124.995,124.9,124.91,338300000.0
2008-11-07 20:44:00,124.905,124.98,124.875,124.92,287800000.0
2008-11-07 20:45:00,124.93,125.03,124.9,124.97,542500000.0
2008-11-07 20:46:00,124.97,125.09,124.97,125.05,220900000.0
2008-11-07 20:47:00,125.05,125.16,125.03,125.15,415400000.0
2008-11-07 20:48:00,125.15,125.21,125.115,125.15,376700000.0
2008-11-07 20:49:00,125.16,125.245,125.16,125.21,482000000.0
2008-11-07 20:50:00,125.205,125.25,125.165,125.19,561600000.0
2008-11-07 20:51:00,125.19,125.245,125.18,125.225,236200000.0
2008-11-07 20:52:00,125.25,125.345,125.25,125.265,307900000.0
2008-11-07 20:53:00,125.28,125.305,125.24,125.25,221600000.0
2008-11-07 20:54:00,125.255,125.255,125.15,125.23,160100000.0
2008-11-07 20:55:00,125.23,125.25,125.22,125.235,162500000.0
2008-11-07 20:56:00,125.23,125.23,125.185,125.22,117600000.0
2008-11-07 20:57:00,125.22,125.29,125.22,125.26,311900000.0
2008-11-07 20:58:00,125.26,125.295,125.25,125.28,192700000.0
2008-11-07 20:59:00,125.29,125.315,125.185,125.3,428200000.0
2008-11-07 21:00:00,125.3,125.3,125.175,125.185,179400000.0
2008-11-07 21:01:00,125.18,125.25,125.095,125.2,263200000.0
2008-11-07 21:02:00,125.2,125.305,125.2,125.24,398700000.0
2008-11-07 21:03:00,125.24,125.305,125.195,125.24,369900000.0
2008-11-07 21:04:00,125.25,125.27,125.21,125.22,306500000.0
2008-11-07 21:05:00,125.22,125.22,125.14,125.15,268100000.0
2008-11-07 21:06:00,125.15,125.19,125.125,125.19,166900000.0
2008-11-07 21:07:00,125.19,125.19,125.05,125.08,355600000.0
2008-11-07 21:08:00,125.075,125.1,125.03,125.03,339100000.0
2008-11-07 21:09:00,125.035,125.07,125.02,125.05,226700000.0
2008-11-07 21:10:00,125.055,125.06,125.005,125.015,214800000.0
2008-11-07 21:11:00,125.015,125.135,125.005,125.08,246200000.0
2008-11-07 21:12:00,125.085,125.105,125.055,125.095,198100000.0
2008-11-07 21:13:00,125.09,125.12,125.07,125.105,243500000.0
2008-11-07 21:14:00,125.105,125.17,125.105,125.13,149800000.0
2008-11-07 21:15:00,125.125,125.165,125.08,125.16,255600000.0
2008-11-07 21:16:00,125.16,125.215,125.16,125.215,200000000.0
2008-11-07 21:17:00,125.215,125.275,125.21,125.24,190200000.0
2008-11-07 21:18:00,125.24,125.25,125.205,125.24,162000000.0
2008-11-07 21:19:00,125.24,125.24,125.205,125.215,54900000.0
2008-11-07 21:20:00,125.22,125.25,125.215,125.215,96000000.0
2008-11-07 21:21:00,125.205,125.26,125.145,125.23,258700000.0
2008-11-07 21:22:00,125.23,125.25,125.17,125.195,208700000.0
2008-11-07 21:23:00,125.205,125.225,125.15,125.165,216100000.0
2008-11-07 21:24:00,125.165,125.235,125.11,125.11,274900000.0
2008-11-07 21:25:00,125.1,125.155,125.01,125.15,283000000.0
2008-11-07 21:26:00,125.15,125.16,125.095,125.125,123900000.0
2008-11-07 21:27:00,125.125,125.16,125.125,125.15,208800000.0
2008-11-07 21:28:00,125.13,125.19,125.12,125.185,158900000.0
2008-11-07 21:29:00,125.19,125.205,125.13,125.13,212300000.0
2008-11-07 21:30:00,125.13,125.235,125.13,125.21,252700000.0
2008-11-07 21:31:00,125.21,125.255,125.195,125.25,281600000.0
2008-11-07 21:32:00,125.25,125.265,125.225,125.255,122100000.0
2008-11-07 21:33:00,125.26,125.28,125.235,125.27,242100000.0
2008-11-07 21:34:00,125.27,125.315,125.27,125.315,96000000.0
2008-11-07 21:35:00,125.31,125.32,125.185,125.21,221300000.0
2008-11-07 21:36:00,125.21,125.31,125.19,125.305,308400000.0
2008-11-07 21:37:00,125.305,125.31,125.22,125.22,208300000.0
2008-11-07 21:38:00,125.23,125.255,125.22,125.22,170600000.0
2008-11-07 21:39:00,125.225,125.54,125.225,125.54,206500000.0
2008-11-07 21:40:00,125.53,125.595,125.495,125.53,276700000.0
2008-11-07 21:41:00,125.53,125.66,125.52,125.59,275700000.0
2008-11-07 21:42:00,125.605,125.84,125.605,125.73,356900000.0
2008-11-07 21:43:00,125.72,125.72,125.525,125.585,249600000.0
2008-11-07 21:44:00,125.58,125.605,125.51,125.605,370800000.0
2008-11-07 21:45:00,125.6,125.635,125.58,125.63,188100000.0
2008-11-07 21:46:00,125.62,125.7,125.595,125.695,206600000.0
2008-11-07 21:47:00,125.695,125.755,125.665,125.7,371200000.0
2008-11-07 21:48:00,125.705,125.72,125.665,125.705,300400000.0
2008-11-07 21:49:00,125.705,125.725,125.61,125.615,358600000.0
2008-11-07 21:50:00,125.61,125.645,125.58,125.585,306100000.0
2008-11-07 21:51:00,125.595,125.735,125.54,125.68,330400000.0
2008-11-07 21:52:00,125.68,125.815,125.62,125.77,320500000.0
2008-11-07 21:53:00,125.775,125.78,125.54,125.54,387200000.0
2008-11-07 21:54:00,125.54,125.54,125.175,125.51,408380000.0
2008-11-07 21:55:00,125.51,125.51,125.075,125.235,463800000.0
2008-11-07 21:56:00,125.23,125.485,125.22,125.38,506300000.0
2008-11-07 21:57:00,125.39,125.41,125.31,125.345,493100000.0
2008-11-07 21:58:00,125.345,125.35,125.12,125.175,380700000.0
2008-11-07 21:59:00,125.19,125.275,124.985,124.985,435800000.0
2008-11-07 22:00:00,124.97,125.075,124.9,124.99,447700000.0
2008-11-07 22:01:00,124.965,125.08,124.955,125.05,372600000.0
2008-11-07 22:02:00,125.05,125.15,125.005,125.105,413900000.0
2008-11-07 22:03:00,125.105,125.2,125.105,125.13,384400000.0
2008-11-07 22:04:00,125.15,125.155,124.965,124.97,393100000.0
2008-11-07 22:05:00,124.97,125.02,124.895,124.9,317300000.0
2008-11-07 22:06:00,124.895,125.025,124.83,125.025,507600000.0
2008-11-07 22:07:00,125.04,125.07,124.985,125.0,354100000.0
2008-11-07 22:08:00,125.0,125.07,124.985,125.05,390400000.0
2008-11-07 22:09:00,125.055,125.225,125.025,125.095,575400000.0
2008-11-07 22:10:00,125.105,125.18,125.095,125.12,498400000.0
2008-11-07 22:11:00,125.11,125.18,125.1,125.13,381200000.0
2008-11-07 22:12:00,125.125,125.36,125.12,125.295,324600000.0
2008-11-07 22:13:00,125.3,125.365,125.105,125.22,436400000.0
2008-11-07 22:14:00,125.22,125.245,125.165,125.19,298100000.0
2008-11-07 22:15:00,125.205,125.3,125.15,125.28,329700000.0
2008-11-07 22:16:00,125.28,125.285,125.25,125.265,162000000.0
2008-11-07 22:17:00,125.26,125.29,125.18,125.19,295900000.0
2008-11-07 22:18:00,125.18,125.21,125.145,125.17,332700000.0
2008-11-07 22:19:00,125.185,125.255,125.13,125.135,486700000.0
2008-11-07 22:20:00,125.13,125.2,125.075,125.15,317300000.0
2008-11-07 22:21:00,125.155,125.2,124.99,125.01,355400000.0
2008-11-07 22:22:00,125.01,125.11,124.955,125.03,428100000.0
2008-11-07 22:23:00,125.02,125.05,124.915,124.93,271500000.0
2008-11-07 22:24:00,124.93,125.05,124.81,125.03,390400000.0
2008-11-07 22:25:00,125.03,125.05,124.94,125.015,541700000.0
2008-11-07 22:26:00,125.02,125.07,125.01,125.045,351300000.0
2008-11-07 22:27:00,125.04,125.04,124.95,124.98,381900000.0
2008-11-07 22:28:00,124.97,124.98,124.855,124.9,515800000.0
2008-11-07 22:29:00,124.9,125.0,124.885,124.96,471500000.0
2008-11-07 22:30:00,124.96,124.995,124.89,124.95,377800000.0
2008-11-07 22:31:00,124.95,125.12,124.95,125.12,413100000.0
2008-11-07 22:32:00,125.12,125.22,125.085,125.21,334900000.0
2008-11-07 22:33:00,125.2,125.29,125.17,125.22,202600000.0
2008-11-07 22:34:00,125.22,125.23,125.06,125.14,300300000.0
2008-11-07 22:35:00,125.14,125.21,125.14,125.185,347700000.0
2008-11-07 22:36:00,125.19,125.19,125.05,125.11,357800000.0
2008-11-07 22:37:00,125.11,125.16,125.07,125.1,357900000.0
2008-11-07 22:38:00,125.1,125.13,125.015,125.08,421000000.0
2008-11-07 22:39:00,125.08,125.1,125.01,125.03,363800000.0
2008-11-07 22:40:00,125.04,125.25,125.04,125.095,401100000.0
2008-11-07 22:41:00,125.095,125.235,125.095,125.145,513100000.0
2008-11-07 22:42:00,125.15,125.18,125.125,125.13,338600000.0
2008-11-07 22:43:00,125.13,125.15,125.065,125.08,243200000.0
2008-11-07 22:44:00,125.08,125.145,125.005,125.11,417000000.0
2008-11-07 22:45:00,125.12,125.165,125.065,125.105,335900000.0
2008-11-07 22:46:00,125.11,125.25,125.1,125.185,306100000.0
2008-11-07 22:47:00,125.19,125.27,125.08,125.26,450700000.0
2008-11-07 22:48:00,125.255,125.26,125.135,125.23,381100000.0
2008-11-07 22:49:00,125.22,125.23,125.165,125.21,187500000.0
2008-11-07 22:50:00,125.2,125.21,125.14,125.17,131600000.0
2008-11-07 22:51:00,125.17,125.19,125.145,125.15,265400000.0
2008-11-07 22:52:00,125.145,125.18,125.14,125.15,254200000.0
2008-11-07 22:53:00,125.165,125.245,125.165,125.24,626700000.0
2008-11-07 22:54:00,125.245,125.38,125.22,125.35,360800000.0
2008-11-07 22:55:00,125.355,125.36,125.33,125.34,92300000.0
2008-11-07 22:56:00,125.35,125.42,125.295,125.4,255900000.0
2008-11-07 22:57:00,125.4,125.45,125.375,125.45,268700000.0
2008-11-07 22:58:00,125.45,125.455,125.395,125.45,253100000.0
2008-11-07 22:59:00,125.45,125.495,125.44,125.495,234200000.0
2008-11-07 23:00:00,125.485,125.49,125.385,125.41,277700000.0
2008-11-07 23:01:00,125.415,125.49,125.4,125.47,191600000.0
2008-11-07 23:02:00,125.47,125.5,125.47,125.49,46500000.0
2008-11-07 23:03:00,125.49,125.54,125.455,125.485,53900000.0
2008-11-07 23:04:00,125.525,125.56,125.49,125.525,160300000.0
2008-11-07 23:05:00,125.49,125.535,125.48,125.5,288500000.0
2008-11-07 23:06:00,125.5,125.5,125.405,125.44,325700000.0
2008-11-07 23:07:00,125.47,125.485,125.45,125.46,170200000.0
2008-11-07 23:08:00,125.46,125.51,125.41,125.45,221300000.0
2008-11-07 23:09:00,125.465,125.5,125.46,125.48,97700000.0
2008-11-07 23:10:00,125.48,125.5,125.47,125.49,48200000.0
2008-11-07 23:11:00,125.49,125.52,125.49,125.51,41400000.0
2008-11-07 23:12:00,125.51,125.51,125.42,125.45,94600000.0
2008-11-07 23:13:00,125.45,125.475,125.425,125.46,107400000.0
2008-11-07 23:14:00,125.47,125.48,125.425,125.47,44600000.0
2008-11-07 23:15:00,125.47,125.47,125.395,125.42,164000000.0
2008-11-07 23:16:00,125.42,125.42,125.22,125.22,150200000.0
2008-11-07 23:17:00,125.21,125.21,125.16,125.19,189600000.0
2008-11-07 23:18:00,125.19,125.33,125.155,125.33,142400000.0
2008-11-07 23:19:00,125.32,125.32,125.18,125.185,145000000.0
2008-11-07 23:20:00,125.185,125.2,125.15,125.2,132600000.0
2008-11-07 23:21:00,125.2,125.225,125.175,125.19,110300000.0
2008-11-07 23:22:00,125.19,125.21,125.19,125.19,90400000.0
2008-11-07 23:23:00,125.195,125.22,125.19,125.19,86400000.0
2008-11-07 23:24:00,125.19,125.195,125.14,125.17,143700000.0
2008-11-07 23:25:00,125.16,125.2,125.16,125.19,78000000.0
2008-11-07 23:26:00,125.2,125.2,125.19,125.19,50000000.0
2008-11-07 23:27:00,125.19,125.2,125.175,125.19,150800000.0
2008-11-07 23:28:00,125.195,125.21,125.18,125.2,68100000.0
2008-11-07 23:29:00,125.2,125.2,125.145,125.145,93400000.0
2008-11-07 23:30:00,125.14,125.15,125.105,125.11,197600000.0
2008-11-07 23:31:00,125.11,125.11,125.06,125.09,84200000.0
2008-11-07 23:32:00,125.09,125.11,125.06,125.07,87500000.0
2008-11-07 23:33:00,125.075,125.16,125.075,125.13,111000000.0
2008-11-07 23:34:00,125.13,125.13,125.085,125.11,159600000.0
2008-11-07 23:35:00,125.1,125.12,125.02,125.02,115100000.0
2008-11-07 23:36:00,125.02,125.1,125.02,125.1,75900000.0
2008-11-07 23:37:00,125.1,125.135,125.06,125.13,151600000.0
2008-11-07 23:38:00,125.12,125.12,125.11,125.11,196500000.0
2008-11-07 23:39:00,125.11,125.12,125.03,125.11,299200000.0
2008-11-07 23:40:00,125.11,125.16,125.105,125.16,157000000.0
2008-11-07 23:41:00,125.16,125.16,125.13,125.13,54000000.0
2008-11-07 23:42:00,125.13,125.16,125.13,125.15,57900000.0
2008-11-07 23:43:00,125.16,125.16,125.14,125.14,48000000.0
2008-11-07 23:44:00,125.15,125.15,125.12,125.12,72000000.0
2008-11-07 23:45:00,125.12,125.12,124.97,125.015,150600000.0
2008-11-07 23:46:00,125.01,125.03,125.005,125.01,85400000.0
2008-11-07 23:47:00,125.01,125.01,124.93,124.93,191600000.0
2008-11-07 23:48:00,124.93,124.96,124.925,124.96,63400000.0
2008-11-07 23:49:00,124.975,125.01,124.975,124.985,51500000.0
2008-11-07 23:50:00,124.985,125.0,124.95,124.95,92900000.0
2008-11-07 23:51:00,124.95,124.96,124.95,124.95,43500000.0
2008-11-07 23:52:00,124.95,124.95,124.9,124.92,80000000.0
2008-11-07 23:53:00,124.91,124.92,124.91,124.92,14400000.0
2008-11-07 23:54:00,124.92,124.92,124.865,124.89,104000000.0
2008-11-07 23:55:00,124.865,124.885,124.855,124.86,78800000.0
2008-11-07 23:56:00,124.855,124.905,124.855,124.88,167400000.0
2008-11-07 23:57:00,124.885,124.905,124.885,124.885,139800000.0
2008-11-07 23:58:00,124.88,124.925,124.88,124.92,146400000.0
2008-11-07 23:59:00,124.93,124.935,124.885,124.895,150000000.0
2008-11-10 00:00:00,126.84,126.87,126.8,126.84,51600000.0
2008-11-10 00:01:00,127.235,127.235,127.22,127.235,51600000.0
2008-11-10 00:02:00,127.235,127.235,127.09,127.095,155000000.0
2008-11-10 00:03:00,127.11,127.14,127.06,127.095,67600000.0
2008-11-10 00:04:00,127.1,127.1,126.995,127.03,68600000.0
2008-11-10 00:05:00,127.035,127.06,127.0,127.03,145599996.0
2008-11-10 00:06:00,127.04,127.06,126.995,127.01,609599992.0
2008-11-10 00:07:00,127.01,127.015,127.01,127.01,466199993.0
2008-11-10 00:08:00,127.01,127.01,126.95,126.98,511800000.0
2008-11-10 00:09:00,126.98,127.01,126.97,127.01,360000000.0
2008-11-10 00:10:00,127.01,127.01,126.925,126.94,115200000.0
2008-11-10 00:11:00,126.94,126.94,126.88,126.89,37200000.0
2008-11-10 00:12:00,126.89,126.89,126.85,126.89,31200000.0
2008-11-10 00:13:00,126.89,126.895,126.89,126.89,22400000.0
2008-11-10 00:14:00,126.89,126.89,126.585,126.645,167200000.0
2008-11-10 00:15:00,126.645,126.645,126.63,126.63,88200000.0
2008-11-10 00:16:00,126.63,126.63,126.555,126.58,56200000.0
2008-11-10 00:17:00,126.58,126.58,126.445,126.445,55700000.0
2008-11-10 00:18:00,126.455,126.455,126.375,126.39,57000000.0
2008-11-10 00:19:00,126.39,126.39,126.225,126.255,120600000.0
2008-11-10 00:20:00,126.26,126.31,126.26,126.27,113600000.0
2008-11-10 00:21:00,126.27,126.325,126.27,126.32,178800000.0
2008-11-10 00:22:00,126.32,126.375,126.31,126.365,97700000.0
2008-11-10 00:23:00,126.36,126.44,126.36,126.44,39700000.0
2008-11-10 00:24:00,126.44,126.445,126.415,126.43,30200000.0
2008-11-10 00:25:00,127.19,127.2,127.15,127.15,1200000.0
2008-11-10 00:26:00,126.43,126.43,126.43,126.43,1200000.0
2008-11-10 00:27:00,126.43,126.43,126.365,126.43,68500000.0
2008-11-10 00:28:00,126.43,126.43,126.42,126.43,58800000.0
2008-11-10 00:29:00,126.43,126.43,126.3,126.32,67500000.0
2008-11-10 00:30:00,126.325,126.35,126.32,126.33,40600000.0
2008-11-10 00:31:00,126.33,126.33,126.23,126.295,108400000.0
2008-11-10 00:32:00,126.295,126.33,126.28,126.3,96200000.0
2008-11-10 00:33:00,126.3,126.305,126.27,126.29,132600000.0
2008-11-10 00:34:00,126.29,126.29,126.255,126.265,75200000.0
2008-11-10 00:35:00,126.265,126.29,126.265,126.275,32900000.0
2008-11-10 00:36:00,126.275,126.31,126.265,126.31,35000000.0
2008-11-10 00:37:00,126.31,126.385,126.295,126.33,114700000.0
2008-11-10 00:38:00,126.34,126.36,126.295,126.315,147200000.0
2008-11-10 00:39:00,126.315,126.405,126.315,126.395,98300000.0
2008-11-10 00:40:00,126.41,126.46,126.4,126.44,66000000.0
2008-11-10 00:41:00,126.44,126.455,126.44,126.455,26600000.0
2008-11-10 00:42:00,126.455,126.475,126.395,126.4,152100000.0
2008-11-10 00:43:00,126.4,126.535,126.395,126.51,126000000.0
2008-11-10 00:44:00,126.52,126.73,126.515,126.71,191900000.0
2008-11-10 00:45:00,126.73,126.73,126.65,126.65,38300000.0
2008-11-10 00:46:00,126.66,126.685,126.635,126.65,29400000.0
2008-11-10 00:47:00,126.65,126.705,126.645,126.645,43600000.0
2008-11-10 00:48:00,126.645,126.695,126.64,126.685,107200000.0
2008-11-10 00:49:00,126.69,126.72,126.68,126.72,73500000.0
2008-11-10 00:50:00,126.715,126.805,126.715,126.79,126000000.0
2008-11-10 00:51:00,126.795,126.81,126.775,126.785,62200000.0
2008-11-10 00:52:00,126.785,126.785,126.68,126.68,43700000.0
2008-11-10 00:53:00,126.68,126.74,126.68,126.74,19500000.0
2008-11-10 00:54:00,126.73,126.75,126.675,126.735,54600000.0
2008-11-10 00:55:00,126.735,126.795,126.705,126.77,126100000.0
2008-11-10 00:56:00,126.735,126.79,126.73,126.75,74600000.0
2008-11-10 00:57:00,126.76,126.785,126.685,126.77,35400000.0
2008-11-10 00:58:00,126.72,126.745,126.69,126.715,39400000.0
2008-11-10 00:59:00,126.715,126.77,126.715,126.77,64700000.0
2008-11-10 01:00:00,126.775,126.825,126.73,126.79,181400000.0
2008-11-10 01:01:00,126.775,126.84,126.735,126.815,217900000.0
2008-11-10 01:02:00,126.82,126.89,126.76,126.88,138400000.0
2008-11-10 01:03:00,126.89,127.04,126.865,126.975,269300000.0
2008-11-10 01:04:00,126.975,127.0,126.915,126.92,181100000.0
2008-11-10 01:05:00,126.935,126.975,126.93,126.965,49200000.0
2008-11-10 01:06:00,126.975,126.985,126.95,126.975,121800000.0
2008-11-10 01:07:00,126.965,126.97,126.87,126.94,150200000.0
2008-11-10 01:08:00,126.94,127.0,126.92,127.0,144700000.0
2008-11-10 01:09:00,126.995,127.02,126.99,127.01,120200000.0
2008-11-10 01:10:00,127.025,127.025,126.935,127.01,294900000.0
2008-11-10 01:11:00,127.005,127.01,126.93,126.95,90300000.0
2008-11-10 01:12:00,126.95,126.97,126.93,126.94,99100000.0
2008-11-10 01:13:00,126.945,126.985,126.92,126.93,33000000.0
2008-11-10 01:14:00,126.93,126.93,126.93,126.93,48300000.0
2008-11-10 01:15:00,126.93,126.93,126.905,126.905,51100000.0
2008-11-10 01:16:00,126.915,126.925,126.915,126.915,14200000.0
2008-11-10 01:17:00,126.925,126.94,126.92,126.94,39700000.0
2008-11-10 01:18:00,126.94,126.955,126.92,126.95,90200000.0
2008-11-10 01:19:00,126.94,126.99,126.925,126.99,170300000.0
2008-11-10 01:20:00,126.99,127.15,126.985,127.14,430900000.0
2008-11-10 01:21:00,127.14,127.17,127.14,127.17,227200000.0
2008-11-10 01:22:00,127.155,127.165,127.125,127.14,90700000.0
2008-11-10 01:23:00,127.145,127.19,127.14,127.185,203300000.0
2008-11-10 01:24:00,127.19,127.195,127.15,127.16,200100000.0
2008-11-10 01:25:00,127.165,127.19,127.15,127.15,370800000.0
2008-11-10 01:26:00,127.15,127.15,127.15,127.15,14400000.0
2008-11-10 01:27:00,127.15,127.15,127.075,127.105,72000000.0
2008-11-10 01:28:00,127.105,127.11,126.99,127.045,337500000.0
2008-11-10 01:29:00,127.04,127.04,126.9,126.91,232299999.0
2008-11-10 01:30:00,126.92,126.92,126.815,126.83,240300000.0
2008-11-10 01:31:00,126.83,126.83,126.78,126.815,126600000.0
2008-11-10 01:32:00,126.81,126.815,126.79,126.79,105900000.0
2008-11-10 01:33:00,126.79,126.79,126.75,126.78,96800000.0
2008-11-10 01:34:00,126.785,126.785,126.71,126.77,200500000.0
2008-11-10 01:35:00,126.765,126.78,126.745,126.755,298100000.0
2008-11-10 01:36:00,126.75,126.75,126.675,126.725,222400000.0
2008-11-10 01:37:00,126.725,126.725,126.655,126.675,229700000.0
2008-11-10 01:38:00,126.67,126.69,126.61,126.635,148500000.0
2008-11-10 01:39:00,126.62,126.655,126.58,126.615,221300000.0
2008-11-10 01:40:00,126.615,126.615,126.58,126.59,191600000.0
2008-11-10 01:41:00,126.59,126.655,126.585,126.61,302300000.0
2008-11-10 01:42:00,126.635,126.64,126.585,126.585,67800000.0
2008-11-10 01:43:00,126.595,126.63,126.59,126.61,90600000.0
2008-11-10 01:44:00,126.605,126.63,126.58,126.595,73900000.0
2008-11-10 01:45:00,126.595,126.67,126.595,126.665,340600000.0
2008-11-10 01:46:00,126.67,126.67,126.65,126.665,201100000.0
2008-11-10 01:47:00,126.665,126.855,126.665,126.85,439300000.0
2008-11-10 01:48:00,126.85,126.86,126.81,126.84,318100000.0
2008-11-10 01:49:00,126.84,126.845,126.79,126.8,108000000.0
2008-11-10 01:50:00,126.8,126.825,126.795,126.82,56600000.0
2008-11-10 01:51:00,126.82,126.835,126.78,126.835,259500000.0
2008-11-10 01:52:00,126.835,126.89,126.825,126.89,106700000.0
2008-11-10 01:53:00,126.9,126.915,126.86,126.88,187499999.0
2008-11-10 01:54:00,126.88,126.9,126.875,126.89,64700000.0
2008-11-10 01:55:00,126.89,126.9,126.84,126.85,62400000.0
2008-11-10 01:56:00,126.85,126.885,126.795,126.85,147600000.0
2008-11-10 01:57:00,126.85,126.87,126.795,126.82,110900000.0
2008-11-10 01:58:00,126.815,126.88,126.81,126.88,163100000.0
2008-11-10 01:59:00,126.88,126.98,126.88,126.95,61300000.0
2008-11-10 02:00:00,126.95,126.965,126.93,126.93,94500000.0
2008-11-10 02:01:00,126.93,126.93,126.845,126.86,369500000.0
2008-11-10 02:02:00,126.86,126.87,126.85,126.85,224000000.0
2008-11-10 02:03:00,126.85,126.98,126.795,126.975,338600000.0
2008-11-10 02:04:00,126.965,127.025,126.95,127.0,206000000.0
2008-11-10 02:05:00,126.995,127.0,126.91,126.915,260500001.0
2008-11-10 02:06:00,126.91,126.91,126.775,126.86,267200000.0
2008-11-10 02:07:00,126.86,126.965,126.86,126.95,418000001.0
2008-11-10 02:08:00,126.965,127.015,126.935,127.005,186400000.0
2008-11-10 02:09:00,127.01,127.05,126.99,127.03,124700000.0
2008-11-10 02:10:00,127.03,127.04,126.985,126.995,326100000.0
2008-11-10 02:11:00,126.995,127.025,126.975,127.025,92000000.0
2008-11-10 02:12:00,127.025,127.06,127.005,127.02,112600000.0
2008-11-10 02:13:00,127.02,127.035,126.885,126.91,355300000.0
2008-11-10 02:14:00,126.915,127.04,126.915,127.04,184500000.0
2008-11-10 02:15:00,127.055,127.08,127.04,127.08,149100000.0
2008-11-10 02:16:00,127.07,127.365,127.07,127.22,282500000.0
2008-11-10 02:17:00,127.21,127.335,127.2,127.335,193500000.0
2008-11-10 02:18:00,127.335,127.45,127.325,127.39,154300000.0
2008-11-10 02:19:00,127.405,127.405,127.285,127.375,157100000.0
2008-11-10 02:20:00,127.365,127.385,127.335,127.385,70700000.0
2008-11-10 02:21:00,127.38,127.505,127.365,127.49,164900000.0
2008-11-10 02:22:00,127.515,127.635,127.51,127.59,301300000.0
2008-11-10 02:23:00,127.59,127.59,127.51,127.52,88900000.0
2008-11-10 02:24:00,127.515,127.6,127.515,127.57,61100000.0
2008-11-10 02:25:00,127.57,127.625,127.52,127.535,239100000.0
2008-11-10 02:26:00,127.52,127.535,127.44,127.44,237900000.0
2008-11-10 02:27:00,127.44,127.49,127.44,127.475,44800000.0
2008-11-10 02:28:00,127.465,127.55,127.46,127.46,152900000.0
2008-11-10 02:29:00,127.47,127.5,127.455,127.47,91000000.0
2008-11-10 02:30:00,127.47,127.525,127.47,127.505,117200000.0
2008-11-10 02:31:00,127.505,127.545,127.5,127.51,58300000.0
2008-11-10 02:32:00,127.51,127.515,127.46,127.46,85300000.0
2008-11-10 02:33:00,127.465,127.465,127.405,127.41,145200000.0
2008-11-10 02:34:00,127.415,127.435,127.4,127.435,106200000.0
2008-11-10 02:35:00,127.435,127.53,127.43,127.53,144000000.0
2008-11-10 02:36:00,127.535,127.62,127.535,127.62,106800000.0
2008-11-10 02:37:00,127.615,127.635,127.555,127.63,128800000.0
2008-11-10 02:38:00,127.635,127.72,127.585,127.69,259100000.0
2008-11-10 02:39:00,127.695,127.73,127.65,127.7,241000000.0
2008-11-10 02:40:00,127.7,127.725,127.625,127.68,263600000.0
2008-11-10 02:41:00,127.68,127.86,127.68,127.84,238900000.0
2008-11-10 02:42:00,127.84,127.89,127.835,127.85,174600000.0
2008-11-10 02:43:00,127.85,127.85,127.7,127.8,240400000.0
2008-11-10 02:44:00,127.8,127.865,127.8,127.83,280900000.0
2008-11-10 02:45:00,127.83,127.83,127.765,127.81,148100000.0
2008-11-10 02:46:00,127.825,127.83,127.81,127.81,90700000.0
2008-11-10 02:47:00,127.815,127.815,127.705,127.715,85700000.0
2008-11-10 02:48:00,127.725,127.75,127.69,127.69,139000000.0
2008-11-10 02:49:00,127.69,127.69,127.635,127.66,148200000.0
2008-11-10 02:50:00,127.67,127.72,127.665,127.705,221400000.0
2008-11-10 02:51:00,127.71,127.785,127.695,127.745,272800000.0
2008-11-10 02:52:00,127.745,127.765,127.68,127.695,144700000.0
2008-11-10 02:53:00,127.695,127.74,127.635,127.735,190000000.0
2008-11-10 02:54:00,127.73,127.775,127.715,127.76,143300000.0
2008-11-10 02:55:00,127.775,127.79,127.735,127.735,190300000.0
2008-11-10 02:56:00,127.735,127.79,127.72,127.78,212300000.0
2008-11-10 02:57:00,127.77,127.805,127.77,127.805,142100000.0
2008-11-10 02:58:00,127.805,127.81,127.77,127.81,136500000.0
2008-11-10 02:59:00,127.81,127.85,127.79,127.79,161300000.0
2008-11-10 03:00:00,127.79,127.8,127.76,127.79,102800000.0
2008-11-10 03:01:00,127.79,127.83,127.72,127.72,304000002.0
2008-11-10 03:02:00,127.73,127.745,127.66,127.66,164200000.0
2008-11-10 03:03:00,127.665,127.665,127.59,127.59,176000000.0
2008-11-10 03:04:00,127.595,127.6,127.555,127.58,178900000.0
2008-11-10 03:05:00,127.575,127.58,127.54,127.57,545500002.0
2008-11-10 03:06:00,127.565,127.72,127.545,127.68,193000000.0
2008-11-10 03:07:00,127.675,127.69,127.6,127.62,197500000.0
2008-11-10 03:08:00,127.62,127.725,127.62,127.69,244800000.0
2008-11-10 03:09:00,127.69,127.69,127.64,127.67,141800000.0
2008-11-10 03:10:00,127.67,127.67,127.625,127.625,200000000.0
2008-11-10 03:11:00,127.62,127.62,127.56,127.57,178900000.0
2008-11-10 03:12:00,127.57,127.595,127.47,127.47,169800000.0
2008-11-10 03:13:00,127.47,127.5,127.405,127.49,162500000.0
2008-11-10 03:14:00,127.49,127.57,127.49,127.52,161200000.0
2008-11-10 03:15:00,127.51,127.54,127.5,127.51,111200000.0
2008-11-10 03:16:00,127.51,127.525,127.445,127.455,217400000.0
2008-11-10 03:17:00,127.45,127.455,127.425,127.44,174900000.0
2008-11-10 03:18:00,127.44,127.46,127.435,127.44,69300000.0
2008-11-10 03:19:00,127.44,127.47,127.375,127.375,200400000.0
2008-11-10 03:20:00,127.38,127.44,127.37,127.425,294900000.0
2008-11-10 03:21:00,127.425,127.46,127.375,127.445,121800000.0
2008-11-10 03:22:00,127.445,127.445,127.35,127.375,163600000.0
2008-11-10 03:23:00,127.38,127.405,127.36,127.38,82200000.0
2008-11-10 03:24:00,127.375,127.375,127.345,127.37,100700000.0
2008-11-10 03:25:00,127.37,127.4,127.365,127.38,82100000.0
2008-11-10 03:26:00,127.38,127.38,127.34,127.38,81100000.0
2008-11-10 03:27:00,127.385,127.485,127.38,127.475,179700000.0
2008-11-10 03:28:00,127.475,127.49,127.465,127.475,69800000.0
2008-11-10 03:29:00,127.475,127.565,127.475,127.55,220900000.0
2008-11-10 03:30:00,127.545,127.55,127.5,127.54,139800000.0
2008-11-10 03:31:00,127.535,127.535,127.5,127.5,143600000.0
2008-11-10 03:32:00,127.5,127.5,127.45,127.46,123200000.0
2008-11-10 03:33:00,127.46,127.555,127.46,127.52,97000000.0
2008-11-10 03:34:00,127.52,127.525,127.5,127.5,63400000.0
2008-11-10 03:35:00,127.505,127.62,127.495,127.62,77800000.0
2008-11-10 03:36:00,127.62,127.66,127.585,127.64,178800000.0
2008-11-10 03:37:00,127.65,127.74,127.65,127.71,157500000.0
2008-11-10 03:38:00,127.71,127.79,127.705,127.785,134800000.0
2008-11-10 03:39:00,127.785,127.815,127.675,127.72,269100000.0
2008-11-10 03:40:00,127.72,127.775,127.71,127.76,81200000.0
2008-11-10 03:41:00,127.76,127.77,127.71,127.72,109100000.0
2008-11-10 03:42:00,127.72,127.73,127.65,127.68,273000000.0
2008-11-10 03:43:00,127.68,127.71,127.64,127.68,114600000.0
2008-11-10 03:44:00,127.67,127.685,127.65,127.66,119700000.0
2008-11-10 03:45:00,127.66,127.67,127.65,127.65,96200000.0
2008-11-10 03:46:00,127.65,127.65,127.59,127.59,64800000.0
2008-11-10 03:47:00,127.59,127.65,127.555,127.57,163400000.0
2008-11-10 03:48:00,127.57,127.57,127.5,127.51,166900000.0
2008-11-10 03:49:00,127.505,127.54,127.5,127.52,206500000.0
2008-11-10 03:50:00,127.52,127.535,127.49,127.53,206100000.0
2008-11-10 03:51:00,127.525,127.6,127.525,127.59,412400000.0
2008-11-10 03:52:00,127.585,127.63,127.58,127.63,334600000.0
2008-11-10 03:53:00,127.63,127.66,127.61,127.63,423400000.0
2008-11-10 03:54:00,127.63,127.65,127.58,127.6,339900000.0
2008-11-10 03:55:00,127.6,127.635,127.59,127.63,158900000.0
2008-11-10 03:56:00,127.63,127.66,127.63,127.64,109800000.0
2008-11-10 03:57:00,127.64,127.64,127.63,127.63,113900000.0
2008-11-10 03:58:00,127.63,127.69,127.62,127.67,305400000.0
2008-11-10 03:59:00,127.67,127.69,127.67,127.69,157600000.0
2008-11-10 04:00:00,127.69,127.695,127.67,127.69,273700000.0
2008-11-10 04:01:00,127.69,127.7,127.645,127.66,264400000.0
2008-11-10 04:02:00,127.66,127.67,127.65,127.65,94500000.0
2008-11-10 04:03:00,127.65,127.65,127.57,127.57,234200000.0
2008-11-10 04:04:00,127.57,127.58,127.53,127.56,422300000.0
2008-11-10 04:05:00,127.56,127.63,127.555,127.63,319500000.0
2008-11-10 04:06:00,127.63,127.66,127.61,127.64,467900000.0
2008-11-10 04:07:00,127.64,127.65,127.6,127.6,173700000.0
2008-11-10 04:08:00,127.605,127.605,127.51,127.53,203100000.0
2008-11-10 04:09:00,127.52,127.54,127.52,127.54,131800000.0
2008-11-10 04:10:00,127.54,127.565,127.54,127.565,147800000.0
2008-11-10 04:11:00,127.565,127.68,127.565,127.66,319000000.0
2008-11-10 04:12:00,127.65,127.685,127.64,127.68,216400000.0
2008-11-10 04:13:00,127.67,127.725,127.67,127.725,156500000.0
2008-11-10 04:14:00,127.725,127.78,127.725,127.75,299000000.0
2008-11-10 04:15:00,127.765,127.765,127.735,127.735,341600000.0
2008-11-10 04:16:00,127.735,127.745,127.73,127.74,83200000.0
2008-11-10 04:17:00,127.74,127.75,127.73,127.73,77900000.0
2008-11-10 04:18:00,127.73,127.73,127.705,127.71,138200000.0
2008-11-10 04:19:00,127.71,127.71,127.675,127.675,235000000.0
2008-11-10 04:20:00,127.675,127.68,127.64,127.64,280200000.0
2008-11-10 04:21:00,127.635,127.64,127.615,127.625,183000000.0
2008-11-10 04:22:00,127.625,127.69,127.62,127.67,218500000.0
2008-11-10 04:23:00,127.68,127.68,127.64,127.64,312400000.0
2008-11-10 04:24:00,127.64,127.64,127.6,127.6,265300000.0
2008-11-10 04:25:00,127.59,127.63,127.585,127.615,351700000.0
2008-11-10 04:26:00,127.615,127.63,127.615,127.63,250500000.0
2008-11-10 04:27:00,127.63,127.64,127.61,127.635,415800000.0
2008-11-10 04:28:00,127.63,127.67,127.62,127.665,237800000.0
2008-11-10 04:29:00,127.69,127.79,127.69,127.79,257000000.0
2008-11-10 04:30:00,127.79,127.8,127.78,127.79,273700000.0
2008-11-10 04:31:00,127.79,127.8,127.77,127.775,361600000.0
2008-11-10 04:32:00,127.765,127.765,127.73,127.745,265600000.0
2008-11-10 04:33:00,127.745,127.76,127.69,127.705,398300000.0
2008-11-10 04:34:00,127.705,127.71,127.665,127.67,153800000.0
2008-11-10 04:35:00,127.67,127.69,127.67,127.67,114200000.0
2008-11-10 04:36:00,127.67,127.67,127.585,127.64,393500000.0
2008-11-10 04:37:00,127.645,127.77,127.63,127.73,285500000.0
2008-11-10 04:38:00,127.73,127.73,127.65,127.7,337900000.0
2008-11-10 04:39:00,127.7,127.745,127.7,127.72,207600000.0
2008-11-10 04:40:00,127.72,127.73,127.7,127.71,261000000.0
2008-11-10 04:41:00,127.715,127.74,127.71,127.71,243200000.0
2008-11-10 04:42:00,127.71,127.74,127.71,127.74,115800000.0
2008-11-10 04:43:00,127.74,127.75,127.72,127.72,217900000.0
2008-11-10 04:44:00,127.72,127.73,127.72,127.72,128100000.0
2008-11-10 04:45:00,127.72,127.72,127.705,127.72,53600000.0
2008-11-10 04:46:00,127.72,127.72,127.69,127.7,295200000.0
2008-11-10 04:47:00,127.7,127.72,127.7,127.71,154300000.0
2008-11-10 04:48:00,127.71,127.72,127.7,127.7,133300000.0
2008-11-10 04:49:00,127.7,127.7,127.69,127.7,178300000.0
2008-11-10 04:50:00,127.69,127.71,127.68,127.7,173200000.0
2008-11-10 04:51:00,127.695,127.695,127.67,127.67,214800000.0
2008-11-10 04:52:00,127.67,127.69,127.67,127.67,204000000.0
2008-11-10 04:53:00,127.675,127.69,127.67,127.67,114500000.0
2008-11-10 04:54:00,127.67,127.67,127.59,127.6,169900000.0
2008-11-10 04:55:00,127.6,127.6,127.56,127.57,128700000.0
2008-11-10 04:56:00,127.565,127.605,127.56,127.585,222900000.0
2008-11-10 04:57:00,127.585,127.73,127.57,127.72,320000000.0
2008-11-10 04:58:00,127.72,127.72,127.63,127.63,224400000.0
2008-11-10 04:59:00,127.63,127.68,127.605,127.61,293800000.0
2008-11-10 05:00:00,127.61,127.7,127.61,127.65,270200000.0
2008-11-10 05:01:00,127.65,127.65,127.615,127.615,147000000.0
2008-11-10 05:02:00,127.62,127.62,127.55,127.56,304800000.0
2008-11-10 05:03:00,127.565,127.565,127.5,127.52,352000000.0
2008-11-10 05:04:00,127.52,127.64,127.51,127.625,212400000.0
2008-11-10 05:05:00,127.62,127.655,127.61,127.655,174700000.0
2008-11-10 05:06:00,127.655,127.655,127.555,127.57,266299999.0
2008-11-10 05:07:00,127.58,127.625,127.58,127.62,235700000.0
2008-11-10 05:08:00,127.62,127.66,127.62,127.64,158300000.0
2008-11-10 05:09:00,127.64,127.67,127.63,127.67,117300000.0
2008-11-10 05:10:00,127.665,127.68,127.63,127.66,162200000.0
2008-11-10 05:11:00,127.66,127.66,127.64,127.65,153100000.0
2008-11-10 05:12:00,127.65,127.66,127.63,127.63,248200000.0
2008-11-10 05:13:00,127.63,127.64,127.575,127.58,360199998.0
2008-11-10 05:14:00,127.59,127.59,127.51,127.535,274900000.0
2008-11-10 05:15:00,127.54,127.54,127.51,127.535,70100000.0
2008-11-10 05:16:00,127.54,127.58,127.51,127.51,220900000.0
2008-11-10 05:17:00,127.51,127.525,127.41,127.41,306400000.0
2008-11-10 05:18:00,127.41,127.42,127.28,127.295,480700000.0
2008-11-10 05:19:00,127.3,127.3,127.26,127.26,347400000.0
2008-11-10 05:20:00,127.27,127.315,127.26,127.295,180200000.0
2008-11-10 05:21:00,127.295,127.44,127.295,127.34,334500000.0
2008-11-10 05:22:00,127.355,127.36,127.21,127.225,238900000.0
2008-11-10 05:23:00,127.23,127.23,127.13,127.13,187700000.0
2008-11-10 05:24:00,127.13,127.25,127.125,127.24,291500000.0
2008-11-10 05:25:00,127.24,127.24,127.145,127.15,68800000.0
2008-11-10 05:26:00,127.14,127.14,127.045,127.08,352800000.0
2008-11-10 05:27:00,127.08,127.19,127.06,127.185,286400000.0
2008-11-10 05:28:00,127.18,127.24,127.165,127.19,253800000.0
2008-11-10 05:29:00,127.19,127.19,127.08,127.13,329300000.0
2008-11-10 05:30:00,127.135,127.16,127.115,127.15,159000000.0
2008-11-10 05:31:00,127.15,127.26,127.14,127.17,419699999.0
2008-11-10 05:32:00,127.17,127.17,127.105,127.11,224500000.0
2008-11-10 05:33:00,127.11,127.14,127.09,127.13,277300000.0
2008-11-10 05:34:00,127.13,127.185,127.1,127.16,301000000.0
2008-11-10 05:35:00,127.16,127.16,127.12,127.13,210000000.0
2008-11-10 05:36:00,127.135,127.16,127.135,127.145,87400000.0
2008-11-10 05:37:00,127.155,127.185,127.155,127.175,119900000.0
2008-11-10 05:38:00,127.175,127.22,127.17,127.21,200800000.0
2008-11-10 05:39:00,127.22,127.24,127.19,127.195,161500000.0
2008-11-10 05:40:00,127.195,127.21,127.09,127.14,290700000.0
2008-11-10 05:41:00,127.14,127.17,127.13,127.15,144200000.0
2008-11-10 05:42:00,127.16,127.2,127.14,127.195,188300000.0
2008-11-10 05:43:00,127.195,127.24,127.18,127.18,310900000.0
2008-11-10 05:44:00,127.18,127.215,127.16,127.18,233900000.0
2008-11-10 05:45:00,127.18,127.22,127.165,127.21,338800000.0
2008-11-10 05:46:00,127.21,127.24,127.205,127.24,158100000.0
2008-11-10 05:47:00,127.23,127.25,127.23,127.25,108400000.0
2008-11-10 05:48:00,127.25,127.31,127.24,127.31,251000000.0
2008-11-10 05:49:00,127.32,127.32,127.23,127.23,215000000.0
2008-11-10 05:50:00,127.23,127.24,127.2,127.235,124600000.0
2008-11-10 05:51:00,127.235,127.26,127.185,127.23,368600000.0
2008-11-10 05:52:00,127.23,127.235,127.19,127.22,188200000.0
2008-11-10 05:53:00,127.22,127.325,127.21,127.325,215700000.0
2008-11-10 05:54:00,127.33,127.34,127.22,127.23,318200000.0
2008-11-10 05:55:00,127.23,127.25,127.18,127.19,298200000.0
2008-11-10 05:56:00,127.19,127.23,127.12,127.125,430500000.0
2008-11-10 05:57:00,127.125,127.125,127.01,127.085,419100000.0
2008-11-10 05:58:00,127.085,127.15,127.085,127.145,265400000.0
2008-11-10 05:59:00,127.145,127.165,127.105,127.125,307800000.0
2008-11-10 06:00:00,127.115,127.135,127.085,127.09,329800000.0
2008-11-10 06:01:00,127.09,127.195,127.09,127.135,438100000.0
2008-11-10 06:02:00,127.14,127.16,127.12,127.16,283400000.0
2008-11-10 06:03:00,127.16,127.2,127.16,127.185,151700000.0
2008-11-10 06:04:00,127.185,127.22,127.165,127.21,240400000.0
2008-11-10 06:05:00,127.185,127.185,127.125,127.13,323600000.0
2008-11-10 06:06:00,127.135,127.17,127.125,127.135,136000000.0
2008-11-10 06:07:00,127.135,127.16,127.135,127.155,177000000.0
2008-11-10 06:08:00,127.155,127.19,127.155,127.175,198100000.0
2008-11-10 06:09:00,127.175,127.195,127.175,127.19,120200000.0
2008-11-10 06:10:00,127.19,127.195,127.17,127.17,83100000.0
2008-11-10 06:11:00,127.18,127.22,127.18,127.2,108500000.0
2008-11-10 06:12:00,127.2,127.2,127.175,127.175,148900000.0
2008-11-10 06:13:00,127.175,127.205,127.16,127.165,187800000.0
2008-11-10 06:14:00,127.165,127.17,127.115,127.115,154200000.0
2008-11-10 06:15:00,127.125,127.15,127.125,127.135,81000000.0
2008-11-10 06:16:00,127.135,127.15,127.13,127.15,97200000.0
2008-11-10 06:17:00,127.15,127.15,127.12,127.125,67200000.0
2008-11-10 06:18:00,127.13,127.14,127.105,127.14,244700000.0
2008-11-10 06:19:00,127.145,127.225,127.14,127.21,177800000.0
2008-11-10 06:20:00,127.21,127.25,127.19,127.21,172200000.0
2008-11-10 06:21:00,127.225,127.29,127.22,127.225,236200000.0
2008-11-10 06:22:00,127.22,127.24,127.135,127.15,287400000.0
2008-11-10 06:23:00,127.15,127.22,127.12,127.17,269000000.0
2008-11-10 06:24:00,127.17,127.215,127.17,127.18,295500000.0
2008-11-10 06:25:00,127.18,127.18,127.15,127.15,137500000.0
2008-11-10 06:26:00,127.15,127.2,127.15,127.2,144800000.0
2008-11-10 06:27:00,127.2,127.26,127.155,127.26,402100000.0
2008-11-10 06:28:00,127.245,127.43,127.245,127.27,512300000.0
2008-11-10 06:29:00,127.275,127.345,127.27,127.345,223200000.0
2008-11-10 06:30:00,127.34,127.355,127.32,127.345,114700000.0
2008-11-10 06:31:00,127.35,127.385,127.34,127.38,85400000.0
2008-11-10 06:32:00,127.38,127.38,127.32,127.35,324600000.0
2008-11-10 06:33:00,127.35,127.455,127.34,127.435,281000000.0
2008-11-10 06:34:00,127.44,127.46,127.435,127.44,180000000.0
2008-11-10 06:35:00,127.44,127.51,127.435,127.505,312200000.0
2008-11-10 06:36:00,127.51,127.575,127.51,127.53,233800000.0
2008-11-10 06:37:00,127.53,127.66,127.53,127.65,223000000.0
2008-11-10 06:38:00,127.65,127.69,127.615,127.69,456800000.0
2008-11-10 06:39:00,127.69,127.75,127.67,127.69,413800000.0
2008-11-10 06:40:00,127.69,127.695,127.65,127.66,197400000.0
2008-11-10 06:41:00,127.66,127.66,127.605,127.61,249700000.0
2008-11-10 06:42:00,127.61,127.62,127.595,127.6,178300000.0
2008-11-10 06:43:00,127.595,127.615,127.57,127.595,179400000.0
2008-11-10 06:44:00,127.6,127.7,127.59,127.7,298800000.0
2008-11-10 06:45:00,127.7,127.745,127.54,127.54,426600000.0
2008-11-10 06:46:00,127.54,127.54,127.385,127.41,344399999.0
2008-11-10 06:47:00,127.41,127.49,127.38,127.43,433000000.0
2008-11-10 06:48:00,127.43,127.52,127.42,127.43,559000000.0
2008-11-10 06:49:00,127.43,127.49,127.425,127.46,326200000.0
2008-11-10 06:50:00,127.465,127.49,127.46,127.48,59000000.0
2008-11-10 06:51:00,127.48,127.485,127.425,127.45,88400000.0
2008-11-10 06:52:00,127.45,127.51,127.445,127.48,200100000.0
2008-11-10 06:53:00,127.485,127.5,127.485,127.5,264700000.0
2008-11-10 06:54:00,127.5,127.56,127.495,127.51,271400000.0
2008-11-10 06:55:00,127.515,127.54,127.51,127.51,86600000.0
2008-11-10 06:56:00,127.51,127.51,127.445,127.46,196100000.0
2008-11-10 06:57:00,127.46,127.485,127.445,127.475,171200000.0
2008-11-10 06:58:00,127.47,127.485,127.47,127.47,69900000.0
2008-11-10 06:59:00,127.475,127.49,127.47,127.48,59800000.0
2008-11-10 07:00:00,127.48,127.53,127.48,127.52,95700000.0
2008-11-10 07:01:00,127.52,127.52,127.49,127.49,166100000.0
2008-11-10 07:02:00,127.49,127.52,127.45,127.49,230800000.0
2008-11-10 07:03:00,127.49,127.49,127.46,127.49,136800000.0
2008-11-10 07:04:00,127.48,127.48,127.445,127.45,227400000.0
2008-11-10 07:05:00,127.45,127.47,127.45,127.46,143200000.0
2008-11-10 07:06:00,127.46,127.53,127.46,127.5,422800000.0
2008-11-10 07:07:00,127.5,127.52,127.5,127.505,228800000.0
2008-11-10 07:08:00,127.51,127.525,127.51,127.51,64300000.0
2008-11-10 07:09:00,127.51,127.51,127.48,127.485,142300000.0
2008-11-10 07:10:00,127.495,127.51,127.48,127.51,265300000.0
2008-11-10 07:11:00,127.51,127.51,127.49,127.49,200400000.0
2008-11-10 07:12:00,127.49,127.53,127.4,127.53,308300000.0
2008-11-10 07:13:00,127.53,127.57,127.52,127.54,321200000.0
2008-11-10 07:14:00,127.54,127.56,127.52,127.535,191400000.0
2008-11-10 07:15:00,127.54,127.55,127.51,127.51,235600000.0
2008-11-10 07:16:00,127.51,127.53,127.475,127.475,197600000.0
2008-11-10 07:17:00,127.47,127.49,127.455,127.49,221600000.0
2008-11-10 07:18:00,127.49,127.52,127.49,127.51,107100000.0
2008-11-10 07:19:00,127.5,127.5,127.45,127.46,134000000.0
2008-11-10 07:20:00,127.46,127.46,127.385,127.39,99200000.0
2008-11-10 07:21:00,127.39,127.4,127.37,127.37,168800000.0
2008-11-10 07:22:00,127.375,127.385,127.325,127.33,245100000.0
2008-11-10 07:23:00,127.33,127.345,127.26,127.305,285200000.0
2008-11-10 07:24:00,127.305,127.415,127.305,127.41,251700000.0
2008-11-10 07:25:00,127.41,127.48,127.4,127.45,335700001.0
2008-11-10 07:26:00,127.46,127.46,127.38,127.415,139100000.0
2008-11-10 07:27:00,127.415,127.485,127.4,127.44,330700000.0
2008-11-10 07:28:00,127.44,127.47,127.41,127.44,272600000.0
2008-11-10 07:29:00,127.44,127.455,127.42,127.455,110800000.0
2008-11-10 07:30:00,127.455,127.455,127.295,127.38,281800000.0
2008-11-10 07:31:00,127.38,127.38,127.28,127.285,161600000.0
2008-11-10 07:32:00,127.29,127.29,127.19,127.23,327500000.0
2008-11-10 07:33:00,127.23,127.38,127.22,127.36,357799999.0
2008-11-10 07:34:00,127.36,127.38,127.28,127.28,354000000.0
2008-11-10 07:35:00,127.28,127.415,127.28,127.39,265300000.0
2008-11-10 07:36:00,127.395,127.42,127.3,127.33,435200000.0
2008-11-10 07:37:00,127.34,127.345,127.29,127.305,83500000.0
2008-11-10 07:38:00,127.3,127.31,127.2,127.215,369500000.0
2008-11-10 07:39:00,127.215,127.3,127.215,127.27,292700000.0
2008-11-10 07:40:00,127.27,127.27,127.25,127.26,191100000.0
2008-11-10 07:41:00,127.26,127.285,127.22,127.23,328000000.0
2008-11-10 07:42:00,127.22,127.255,127.135,127.145,412300000.0
2008-11-10 07:43:00,127.15,127.215,127.15,127.16,270600000.0
2008-11-10 07:44:00,127.155,127.2,127.155,127.17,181700000.0
2008-11-10 07:45:00,127.17,127.21,127.165,127.21,198100000.0
2008-11-10 07:46:00,127.195,127.21,127.175,127.18,180300000.0
2008-11-10 07:47:00,127.18,127.18,127.135,127.16,196200000.0
2008-11-10 07:48:00,127.16,127.2,127.15,127.2,162000000.0
2008-11-10 07:49:00,127.2,127.23,127.2,127.23,201100000.0
2008-11-10 07:50:00,127.22,127.25,127.21,127.25,156400000.0
2008-11-10 07:51:00,127.255,127.255,127.21,127.24,198700000.0
2008-11-10 07:52:00,127.24,127.275,127.18,127.18,177700001.0
2008-11-10 07:53:00,127.18,127.24,127.18,127.24,119400000.0
2008-11-10 07:54:00,127.245,127.28,127.235,127.28,118100000.0
2008-11-10 07:55:00,127.26,127.27,127.21,127.24,229700000.0
2008-11-10 07:56:00,127.25,127.255,127.2,127.24,245500000.0
2008-11-10 07:57:00,127.24,127.28,127.23,127.28,272400000.0
2008-11-10 07:58:00,127.28,127.28,127.245,127.26,218000000.0
2008-11-10 07:59:00,127.25,127.28,127.215,127.28,318900000.0
2008-11-10 08:00:00,127.28,127.29,127.265,127.28,342200000.0
2008-11-10 08:01:00,127.285,127.31,127.145,127.16,457100000.0
2008-11-10 08:02:00,127.17,127.25,127.15,127.24,415200000.0
2008-11-10 08:03:00,127.235,127.255,127.085,127.085,374900000.0
2008-11-10 08:04:00,127.095,127.12,127.07,127.07,269000000.0
2008-11-10 08:05:00,127.07,127.12,127.06,127.11,385800000.0
2008-11-10 08:06:00,127.11,127.21,127.11,127.195,247800000.0
2008-11-10 08:07:00,127.21,127.3,127.21,127.26,236000000.0
2008-11-10 08:08:00,127.27,127.32,127.23,127.3,253300000.0
2008-11-10 08:09:00,127.3,127.3,127.215,127.23,336500000.0
2008-11-10 08:10:00,127.23,127.27,127.21,127.21,93100000.0
2008-11-10 08:11:00,127.2,127.2,127.175,127.18,80400000.0
2008-11-10 08:12:00,127.17,127.19,127.09,127.09,118700000.0
2008-11-10 08:13:00,127.095,127.105,127.03,127.05,222300000.0
2008-11-10 08:14:00,127.05,127.07,127.03,127.05,412700000.0
2008-11-10 08:15:00,127.05,127.07,127.035,127.05,185800000.0
2008-11-10 08:16:00,127.05,127.055,127.04,127.04,53500000.0
2008-11-10 08:17:00,127.04,127.04,127.03,127.03,152600000.0
2008-11-10 08:18:00,127.03,127.05,127.03,127.04,134800000.0
2008-11-10 08:19:00,127.04,127.07,127.04,127.06,300000000.0
2008-11-10 08:20:00,127.065,127.08,127.06,127.06,53200000.0
2008-11-10 08:21:00,127.07,127.08,127.07,127.07,26800000.0
2008-11-10 08:22:00,127.07,127.075,127.05,127.07,121900000.0
2008-11-10 08:23:00,127.06,127.08,127.06,127.08,166400000.0
2008-11-10 08:24:00,127.08,127.09,127.05,127.07,227900000.0
2008-11-10 08:25:00,127.07,127.1,127.05,127.08,363700000.0
2008-11-10 08:26:00,127.08,127.1,127.05,127.07,294400000.0
2008-11-10 08:27:00,127.065,127.1,127.06,127.1,302000000.0
2008-11-10 08:28:00,127.095,127.1,127.02,127.02,457799999.0
2008-11-10 08:29:00,127.02,127.045,126.98,126.98,405600000.0
2008-11-10 08:30:00,126.98,126.99,126.88,126.95,417400000.0
2008-11-10 08:31:00,126.95,127.0,126.94,126.95,346600000.0
2008-11-10 08:32:00,126.95,127.02,126.91,127.01,322000000.0
2008-11-10 08:33:00,127.015,127.12,126.995,127.11,315800000.0
2008-11-10 08:34:00,127.11,127.21,127.075,127.21,351700000.0
2008-11-10 08:35:00,127.21,127.23,127.17,127.21,306500000.0
2008-11-10 08:36:00,127.21,127.21,127.18,127.2,254300000.0
2008-11-10 08:37:00,127.2,127.345,127.2,127.31,351700000.0
2008-11-10 08:38:00,127.31,127.31,127.22,127.23,154700000.0
2008-11-10 08:39:00,127.23,127.26,127.22,127.24,199200000.0
2008-11-10 08:40:00,127.23,127.29,127.23,127.27,315300000.0
2008-11-10 08:41:00,127.27,127.34,127.25,127.29,517499999.0
2008-11-10 08:42:00,127.28,127.35,127.26,127.27,195200000.0
2008-11-10 08:43:00,127.27,127.3,127.26,127.28,215200000.0
2008-11-10 08:44:00,127.28,127.31,127.22,127.24,279100000.0
2008-11-10 08:45:00,127.24,127.27,127.24,127.27,154100000.0
2008-11-10 08:46:00,127.27,127.29,127.27,127.28,78400000.0
2008-11-10 08:47:00,127.28,127.28,127.225,127.235,134600000.0
2008-11-10 08:48:00,127.24,127.25,127.015,127.08,310200000.0
2008-11-10 08:49:00,127.095,127.15,127.07,127.14,314500000.0
2008-11-10 08:50:00,127.14,127.18,127.13,127.16,290700000.0
2008-11-10 08:51:00,127.17,127.22,127.17,127.19,171000000.0
2008-11-10 08:52:00,127.19,127.22,127.18,127.21,174500000.0
2008-11-10 08:53:00,127.215,127.24,127.145,127.18,225200000.0
2008-11-10 08:54:00,127.19,127.2,127.18,127.2,257000000.0
2008-11-10 08:55:00,127.2,127.24,127.2,127.24,215900000.0
2008-11-10 08:56:00,127.24,127.24,127.22,127.23,24000000.0
2008-11-10 08:57:00,127.23,127.23,127.2,127.21,141200000.0
2008-11-10 08:58:00,127.21,127.22,127.19,127.19,111200000.0
2008-11-10 08:59:00,127.19,127.19,126.995,127.12,485300000.0
2008-11-10 09:00:00,127.115,127.14,127.04,127.07,546100000.0
2008-11-10 09:01:00,127.075,127.08,127.035,127.08,663700000.0
2008-11-10 09:02:00,127.085,127.09,127.045,127.075,396100000.0
2008-11-10 09:03:00,127.065,127.065,126.995,127.045,603800000.0
2008-11-10 09:04:00,127.045,127.045,127.0,127.02,761800001.0
2008-11-10 09:05:00,127.005,127.035,126.99,127.005,521500000.0
2008-11-10 09:06:00,127.005,127.01,126.98,126.985,678300000.0
2008-11-10 09:07:00,126.985,126.99,126.9,126.955,732200000.0
2008-11-10 09:08:00,126.965,127.045,126.96,127.03,549800000.0
2008-11-10 09:09:00,127.035,127.04,127.0,127.03,377200000.0
2008-11-10 09:10:00,127.015,127.02,126.98,127.01,668100000.0
2008-11-10 09:11:00,127.015,127.045,127.005,127.035,637800000.0
2008-11-10 09:12:00,127.04,127.04,126.985,126.995,508600000.0
2008-11-10 09:13:00,127.0,127.0,126.98,126.995,447600000.0
2008-11-10 09:14:00,126.995,127.02,126.995,127.02,460600000.0
2008-11-10 09:15:00,127.02,127.08,127.01,127.07,497700000.0
2008-11-10 09:16:00,127.075,127.16,127.05,127.14,600200000.0
2008-11-10 09:17:00,127.15,127.17,127.12,127.125,594500000.0
2008-11-10 09:18:00,127.125,127.13,127.11,127.13,504100000.0
2008-11-10 09:19:00,127.13,127.185,127.115,127.185,679700000.0
2008-11-10 09:20:00,127.175,127.18,127.12,127.14,569600000.0
2008-11-10 09:21:00,127.14,127.235,127.13,127.2,827500000.0
2008-11-10 09:22:00,127.19,127.2,127.16,127.165,654600000.0
2008-11-10 09:23:00,127.165,127.205,127.165,127.185,675100000.0
2008-11-10 09:24:00,127.185,127.25,127.185,127.25,609700000.0
2008-11-10 09:25:00,127.25,127.34,127.235,127.335,608200000.0
2008-11-10 09:26:00,127.335,127.355,127.24,127.24,490100000.0
2008-11-10 09:27:00,127.24,127.29,127.2,127.285,688600000.0
2008-11-10 09:28:00,127.295,127.345,127.265,127.345,718300000.0
2008-11-10 09:29:00,127.345,127.365,127.31,127.33,718700000.0
2008-11-10 09:30:00,127.33,127.415,127.33,127.4,748500000.0
2008-11-10 09:31:00,127.4,127.415,127.345,127.36,581600000.0
2008-11-10 09:32:00,127.36,127.36,127.27,127.275,436300000.0
2008-11-10 09:33:00,127.265,127.29,127.2,127.27,625100000.0
2008-11-10 09:34:00,127.27,127.27,127.13,127.145,604400000.0
2008-11-10 09:35:00,127.145,127.145,126.995,127.055,378600000.0
2008-11-10 09:36:00,127.065,127.07,126.94,126.965,730000000.0
2008-11-10 09:37:00,126.965,127.06,126.965,127.035,826600000.0
2008-11-10 09:38:00,127.045,127.055,127.02,127.03,574600000.0
2008-11-10 09:39:00,127.04,127.075,127.03,127.04,361300000.0
2008-11-10 09:40:00,127.04,127.13,127.04,127.1,306400000.0
2008-11-10 09:41:00,127.11,127.13,127.03,127.08,492000000.0
2008-11-10 09:42:00,127.08,127.22,127.08,127.195,425700000.0
2008-11-10 09:43:00,127.19,127.2,127.095,127.105,348200000.0
2008-11-10 09:44:00,127.105,127.16,127.065,127.145,351300000.0
2008-11-10 09:45:00,127.145,127.17,127.06,127.065,352900000.0
2008-11-10 09:46:00,127.065,127.1,127.03,127.06,463500000.0
2008-11-10 09:47:00,127.05,127.05,126.965,127.015,434600000.0
2008-11-10 09:48:00,127.02,127.02,126.985,127.02,447100000.0
2008-11-10 09:49:00,127.015,127.035,126.99,127.01,305100000.0
2008-11-10 09:50:00,127.015,127.035,126.97,126.975,268800000.0
2008-11-10 09:51:00,126.975,127.03,126.96,127.02,349900000.0
2008-11-10 09:52:00,127.02,127.025,126.995,127.01,233900000.0
2008-11-10 09:53:00,127.0,127.005,126.96,126.975,248800000.0
2008-11-10 09:54:00,126.975,127.03,126.95,127.01,310200000.0
2008-11-10 09:55:00,127.005,127.055,126.955,127.03,405600000.0
2008-11-10 09:56:00,127.03,127.06,127.005,127.01,239500000.0
2008-11-10 09:57:00,127.02,127.08,127.02,127.07,222900000.0
2008-11-10 09:58:00,127.07,127.09,127.045,127.09,326200000.0
2008-11-10 09:59:00,127.09,127.11,127.04,127.07,282400000.0
2008-11-10 10:00:00,127.065,127.065,126.96,126.97,397300000.0
2008-11-10 10:01:00,126.965,126.965,126.735,126.775,386200000.0
2008-11-10 10:02:00,126.77,126.775,126.635,126.655,417100000.0
2008-11-10 10:03:00,126.655,126.735,126.6,126.73,591000000.0
2008-11-10 10:04:00,126.73,126.805,126.65,126.655,610300000.0
2008-11-10 10:05:00,126.66,126.79,126.655,126.77,295000000.0
2008-11-10 10:06:00,126.77,126.9,126.705,126.765,331100000.0
2008-11-10 10:07:00,126.76,126.875,126.72,126.83,397100000.0
2008-11-10 10:08:00,126.825,126.85,126.765,126.825,321300000.0
2008-11-10 10:09:00,126.825,126.885,126.78,126.815,300500000.0
2008-11-10 10:10:00,126.815,126.83,126.78,126.78,264700000.0
2008-11-10 10:11:00,126.775,126.81,126.71,126.79,268600000.0
2008-11-10 10:12:00,126.79,126.81,126.77,126.81,250900000.0
2008-11-10 10:13:00,126.805,126.865,126.8,126.85,325100000.0
2008-11-10 10:14:00,126.845,126.85,126.76,126.76,478100000.0
2008-11-10 10:15:00,126.76,126.785,126.74,126.77,357000000.0
2008-11-10 10:16:00,126.77,126.8,126.74,126.75,447800000.0
2008-11-10 10:17:00,126.75,126.765,126.73,126.73,339900000.0
2008-11-10 10:18:00,126.73,126.81,126.73,126.775,314200000.0
2008-11-10 10:19:00,126.775,126.775,126.68,126.68,243100000.0
2008-11-10 10:20:00,126.68,126.78,126.68,126.78,389600000.0
2008-11-10 10:21:00,126.78,126.89,126.69,126.87,410800000.0
2008-11-10 10:22:00,126.865,126.865,126.775,126.815,482400000.0
2008-11-10 10:23:00,126.815,126.98,126.79,126.94,574700000.0
2008-11-10 10:24:00,126.93,126.955,126.91,126.92,438300000.0
2008-11-10 10:25:00,126.91,127.065,126.91,127.06,538500000.0
2008-11-10 10:26:00,127.05,127.07,126.955,127.005,410000000.0
2008-11-10 10:27:00,127.005,127.13,127.0,127.08,431700000.0
2008-11-10 10:28:00,127.085,127.18,127.085,127.13,539000000.0
2008-11-10 10:29:00,127.13,127.15,127.045,127.08,453600000.0
2008-11-10 10:30:00,127.08,127.09,127.035,127.075,367600000.0
2008-11-10 10:31:00,127.075,127.16,127.06,127.13,443200000.0
2008-11-10 10:32:00,127.13,127.15,127.11,127.14,419400000.0
2008-11-10 10:33:00,127.15,127.185,127.13,127.16,371100000.0
2008-11-10 10:34:00,127.165,127.18,127.14,127.17,445400000.0
2008-11-10 10:35:00,127.17,127.17,127.12,127.12,362200000.0
2008-11-10 10:36:00,127.12,127.2,127.025,127.2,551000000.0
2008-11-10 10:37:00,127.2,127.25,127.16,127.18,451100000.0
2008-11-10 10:38:00,127.17,127.225,127.135,127.21,383700000.0
2008-11-10 10:39:00,127.21,127.22,127.12,127.21,402100000.0
2008-11-10 10:40:00,127.205,127.22,127.15,127.17,436400000.0
2008-11-10 10:41:00,127.17,127.21,127.11,127.145,426800000.0
2008-11-10 10:42:00,127.155,127.215,127.11,127.195,442200000.0
2008-11-10 10:43:00,127.19,127.23,127.08,127.115,626100000.0
2008-11-10 10:44:00,127.115,127.2,127.075,127.18,460500000.0
2008-11-10 10:45:00,127.17,127.26,127.15,127.255,457500000.0
2008-11-10 10:46:00,127.25,127.37,127.245,127.37,442300000.0
2008-11-10 10:47:00,127.38,127.43,127.33,127.385,519400000.0
2008-11-10 10:48:00,127.385,127.47,127.37,127.47,523000000.0
2008-11-10 10:49:00,127.47,127.58,127.445,127.45,918999998.0
2008-11-10 10:50:00,127.44,127.485,127.41,127.485,523300000.0
2008-11-10 10:51:00,127.485,127.56,127.46,127.555,457300000.0
2008-11-10 10:52:00,127.56,127.58,127.52,127.565,269500000.0
2008-11-10 10:53:00,127.56,127.625,127.54,127.62,428400000.0
2008-11-10 10:54:00,127.625,127.645,127.59,127.605,397400000.0
2008-11-10 10:55:00,127.605,127.64,127.515,127.515,335100000.0
2008-11-10 10:56:00,127.52,127.59,127.505,127.545,436100000.0
2008-11-10 10:57:00,127.545,127.635,127.54,127.635,637900000.0
2008-11-10 10:58:00,127.645,127.72,127.63,127.65,475200000.0
2008-11-10 10:59:00,127.65,127.665,127.56,127.58,403700000.0
2008-11-10 11:00:00,127.595,127.615,127.52,127.52,325400000.0
2008-11-10 11:01:00,127.52,127.55,127.48,127.505,554500000.0
2008-11-10 11:02:00,127.505,127.51,127.42,127.505,384800000.0
2008-11-10 11:03:00,127.52,127.625,127.505,127.58,513000000.0
2008-11-10 11:04:00,127.585,127.61,127.505,127.545,299600000.0
2008-11-10 11:05:00,127.545,127.63,127.54,127.61,315800000.0
2008-11-10 11:06:00,127.61,127.615,127.575,127.605,232900000.0
2008-11-10 11:07:00,127.605,127.64,127.595,127.61,157000000.0
2008-11-10 11:08:00,127.615,127.615,127.48,127.48,294400000.0
2008-11-10 11:09:00,127.48,127.54,127.47,127.535,331300000.0
2008-11-10 11:10:00,127.54,127.54,127.495,127.525,420300000.0
2008-11-10 11:11:00,127.515,127.615,127.515,127.615,229000000.0
2008-11-10 11:12:00,127.615,127.635,127.56,127.595,299800000.0
2008-11-10 11:13:00,127.59,127.59,127.505,127.515,281000000.0
2008-11-10 11:14:00,127.515,127.56,127.48,127.56,288300000.0
2008-11-10 11:15:00,127.56,127.57,127.5,127.5,415600000.0
2008-11-10 11:16:00,127.505,127.525,127.49,127.49,242000000.0
2008-11-10 11:17:00,127.49,127.505,127.465,127.48,332000000.0
2008-11-10 11:18:00,127.48,127.5,127.46,127.485,376700000.0
2008-11-10 11:19:00,127.49,127.59,127.485,127.59,327300000.0
2008-11-10 11:20:00,127.59,127.645,127.59,127.59,295200000.0
2008-11-10 11:21:00,127.59,127.645,127.58,127.64,225500000.0
2008-11-10 11:22:00,127.64,127.65,127.59,127.59,430000000.0
2008-11-10 11:23:00,127.6,127.61,127.585,127.585,310500000.0
2008-11-10 11:24:00,127.585,127.63,127.58,127.61,369300000.0
2008-11-10 11:25:00,127.61,127.61,127.57,127.575,245300000.0
2008-11-10 11:26:00,127.57,127.59,127.555,127.56,398600000.0
2008-11-10 11:27:00,127.56,127.575,127.53,127.545,292400000.0
2008-11-10 11:28:00,127.545,127.575,127.54,127.57,292700000.0
2008-11-10 11:29:00,127.57,127.61,127.565,127.61,249000000.0
2008-11-10 11:30:00,127.605,127.615,127.53,127.54,452700000.0
2008-11-10 11:31:00,127.54,127.57,127.51,127.565,636500000.0
2008-11-10 11:32:00,127.565,127.565,127.54,127.56,419700000.0
2008-11-10 11:33:00,127.56,127.64,127.56,127.62,499900000.0
2008-11-10 11:34:00,127.62,127.62,127.6,127.6,248400000.0
2008-11-10 11:35:00,127.6,127.615,127.565,127.605,366500000.0
2008-11-10 11:36:00,127.6,127.62,127.56,127.57,454300000.0
2008-11-10 11:37:00,127.57,127.61,127.57,127.58,213300000.0
2008-11-10 11:38:00,127.59,127.59,127.57,127.59,187800000.0
2008-11-10 11:39:00,127.59,127.64,127.585,127.63,246400000.0
2008-11-10 11:40:00,127.635,127.77,127.635,127.765,534400001.0
2008-11-10 11:41:00,127.765,127.88,127.755,127.86,608600000.0
2008-11-10 11:42:00,127.835,127.84,127.735,127.75,377200000.0
2008-11-10 11:43:00,127.755,127.805,127.75,127.795,315900000.0
2008-11-10 11:44:00,127.795,127.83,127.77,127.775,344300000.0
2008-11-10 11:45:00,127.78,127.78,127.67,127.67,365300000.0
2008-11-10 11:46:00,127.66,127.785,127.635,127.705,313700000.0
2008-11-10 11:47:00,127.71,127.74,127.665,127.685,364300000.0
2008-11-10 11:48:00,127.68,127.685,127.615,127.63,358500000.0
2008-11-10 11:49:00,127.63,127.64,127.565,127.63,371300000.0
2008-11-10 11:50:00,127.62,127.715,127.62,127.68,317800000.0
2008-11-10 11:51:00,127.68,127.76,127.65,127.755,456700000.0
2008-11-10 11:52:00,127.755,127.81,127.715,127.74,389300000.0
2008-11-10 11:53:00,127.745,127.77,127.74,127.755,198000000.0
2008-11-10 11:54:00,127.745,127.745,127.61,127.615,407600000.0
2008-11-10 11:55:00,127.62,127.625,127.565,127.59,275500000.0
2008-11-10 11:56:00,127.595,127.72,127.59,127.62,328200000.0
2008-11-10 11:57:00,127.625,127.69,127.575,127.58,241900000.0
2008-11-10 11:58:00,127.585,127.59,127.425,127.5,455800000.0
2008-11-10 11:59:00,127.505,127.57,127.505,127.55,442600000.0
2008-11-10 12:00:00,127.55,127.57,127.515,127.56,222200000.0
2008-11-10 12:01:00,127.555,127.56,127.44,127.47,347800000.0
2008-11-10 12:02:00,127.47,127.47,127.395,127.4,445800000.0
2008-11-10 12:03:00,127.4,127.42,127.345,127.355,355500000.0
2008-11-10 12:04:00,127.355,127.38,127.34,127.355,318200000.0
2008-11-10 12:05:00,127.355,127.405,127.32,127.33,313000000.0
2008-11-10 12:06:00,127.325,127.34,127.265,127.29,352600000.0
2008-11-10 12:07:00,127.28,127.35,127.265,127.35,253300000.0
2008-11-10 12:08:00,127.345,127.39,127.34,127.365,286800000.0
2008-11-10 12:09:00,127.365,127.365,127.33,127.355,408600000.0
2008-11-10 12:10:00,127.36,127.405,127.36,127.395,202700000.0
2008-11-10 12:11:00,127.4,127.455,127.4,127.455,230700000.0
2008-11-10 12:12:00,127.455,127.465,127.43,127.465,266000000.0
2008-11-10 12:13:00,127.46,127.505,127.45,127.455,254300000.0
2008-11-10 12:14:00,127.455,127.515,127.45,127.46,282700000.0
2008-11-10 12:15:00,127.46,127.5,127.455,127.49,173200000.0
2008-11-10 12:16:00,127.49,127.56,127.49,127.55,323100000.0
2008-11-10 12:17:00,127.55,127.65,127.535,127.535,424200000.0
2008-11-10 12:18:00,127.53,127.57,127.49,127.56,488500000.0
2008-11-10 12:19:00,127.56,127.61,127.55,127.61,422100000.0
2008-11-10 12:20:00,127.605,127.64,127.59,127.61,273200000.0
2008-11-10 12:21:00,127.61,127.66,127.605,127.635,306000000.0
2008-11-10 12:22:00,127.635,127.64,127.6,127.61,169200000.0
2008-11-10 12:23:00,127.61,127.655,127.6,127.65,344000000.0
2008-11-10 12:24:00,127.65,127.66,127.63,127.66,327000000.0
2008-11-10 12:25:00,127.66,127.73,127.66,127.73,279100000.0
2008-11-10 12:26:00,127.73,127.73,127.68,127.73,278300000.0
2008-11-10 12:27:00,127.73,127.74,127.69,127.7,307300000.0
2008-11-10 12:28:00,127.695,127.73,127.685,127.7,377100000.0
2008-11-10 12:29:00,127.7,127.715,127.67,127.67,331700000.0
2008-11-10 12:30:00,127.67,127.73,127.67,127.72,329300000.0
2008-11-10 12:31:00,127.72,127.72,127.69,127.71,360900000.0
2008-11-10 12:32:00,127.71,127.76,127.705,127.76,368600000.0
2008-11-10 12:33:00,127.76,127.79,127.75,127.77,318800000.0
2008-11-10 12:34:00,127.775,127.78,127.72,127.72,296700000.0
2008-11-10 12:35:00,127.72,127.74,127.72,127.73,277700000.0
2008-11-10 12:36:00,127.73,127.77,127.715,127.76,291600000.0
2008-11-10 12:37:00,127.76,127.835,127.76,127.835,311600000.0
2008-11-10 12:38:00,127.835,128.025,127.835,128.02,663400000.0
2008-11-10 12:39:00,128.02,128.025,127.95,128.025,892200015.0
2008-11-10 12:40:00,128.025,128.25,128.025,128.2,645400004.0
2008-11-10 12:41:00,128.2,128.22,128.165,128.175,270000000.0
2008-11-10 12:42:00,128.175,128.22,128.01,128.03,435600000.0
2008-11-10 12:43:00,128.04,128.07,128.025,128.07,447800000.0
2008-11-10 12:44:00,128.06,128.07,128.04,128.05,222900000.0
2008-11-10 12:45:00,128.05,128.125,128.01,128.125,312200000.0
2008-11-10 12:46:00,128.125,128.19,128.125,128.19,350700000.0
2008-11-10 12:47:00,128.19,128.275,128.19,128.26,291000000.0
2008-11-10 12:48:00,128.27,128.3,128.235,128.24,432700000.0
2008-11-10 12:49:00,128.24,128.29,128.24,128.27,408200000.0
2008-11-10 12:50:00,128.27,128.305,128.26,128.28,522400000.0
2008-11-10 12:51:00,128.28,128.29,128.21,128.225,423500000.0
2008-11-10 12:52:00,128.23,128.24,128.16,128.16,378200000.0
2008-11-10 12:53:00,128.165,128.255,128.15,128.19,407100000.0
2008-11-10 12:54:00,128.19,128.23,128.19,128.2,339200000.0
2008-11-10 12:55:00,128.2,128.2,128.145,128.17,489700000.0
2008-11-10 12:56:00,128.17,128.175,128.125,128.135,275200000.0
2008-11-10 12:57:00,128.135,128.14,128.02,128.025,439300000.0
2008-11-10 12:58:00,128.025,128.03,128.01,128.02,361100000.0
2008-11-10 12:59:00,128.02,128.05,128.005,128.025,293500000.0
2008-11-10 13:00:00,128.04,128.1,128.025,128.05,293600000.0
2008-11-10 13:01:00,128.05,128.05,128.0,128.0,285300000.0
2008-11-10 13:02:00,128.0,128.045,127.995,128.04,212700000.0
2008-11-10 13:03:00,128.04,128.11,128.035,128.095,230600000.0
2008-11-10 13:04:00,128.1,128.11,128.05,128.055,267300000.0
2008-11-10 13:05:00,128.05,128.07,128.025,128.045,358300000.0
2008-11-10 13:06:00,128.045,128.13,128.045,128.125,308300000.0
2008-11-10 13:07:00,128.125,128.125,128.02,128.02,385100000.0
2008-11-10 13:08:00,128.02,128.07,128.02,128.04,298100000.0
2008-11-10 13:09:00,128.04,128.105,128.02,128.085,449300000.0
2008-11-10 13:10:00,128.085,128.085,128.04,128.045,223600000.0
2008-11-10 13:11:00,128.045,128.16,128.045,128.12,286100000.0
2008-11-10 13:12:00,128.12,128.13,128.04,128.08,410800000.0
2008-11-10 13:13:00,128.075,128.15,128.075,128.08,256500000.0
2008-11-10 13:14:00,128.08,128.09,128.04,128.065,309200000.0
2008-11-10 13:15:00,128.065,128.17,128.065,128.17,458200000.0
2008-11-10 13:16:00,128.16,128.2,128.15,128.18,264600000.0
2008-11-10 13:17:00,128.18,128.2,128.16,128.185,278100000.0
2008-11-10 13:18:00,128.185,128.19,128.08,128.09,256500000.0
2008-11-10 13:19:00,128.09,128.095,128.055,128.055,260400000.0
2008-11-10 13:20:00,128.055,128.07,128.045,128.06,135600000.0
2008-11-10 13:21:00,128.06,128.09,128.045,128.07,479100000.0
2008-11-10 13:22:00,128.065,128.105,127.97,128.0,368399999.0
2008-11-10 13:23:00,128.0,128.055,127.995,128.045,324700000.0
2008-11-10 13:24:00,128.04,128.05,127.955,127.97,460400001.0
2008-11-10 13:25:00,127.97,127.975,127.865,127.885,495900000.0
2008-11-10 13:26:00,127.89,127.93,127.85,127.93,477600000.0
2008-11-10 13:27:00,127.935,128.035,127.935,128.035,298500000.0
2008-11-10 13:28:00,128.035,128.045,128.0,128.04,514100000.0
2008-11-10 13:29:00,128.03,128.06,128.025,128.04,239400000.0
2008-11-10 13:30:00,128.04,128.08,128.02,128.07,302600000.0
2008-11-10 13:31:00,128.07,128.09,128.07,128.09,215300000.0
2008-11-10 13:32:00,128.085,128.14,128.085,128.13,213500000.0
2008-11-10 13:33:00,128.125,128.125,128.07,128.08,334900000.0
2008-11-10 13:34:00,128.085,128.17,128.08,128.165,325499999.0
2008-11-10 13:35:00,128.17,128.195,128.14,128.15,270000000.0
2008-11-10 13:36:00,128.15,128.225,128.145,128.21,614100000.0
2008-11-10 13:37:00,128.21,128.37,128.21,128.36,437200000.0
2008-11-10 13:38:00,128.365,128.41,128.365,128.38,391500000.0
2008-11-10 13:39:00,128.38,128.385,128.33,128.34,494700000.0
2008-11-10 13:40:00,128.345,128.355,128.25,128.33,414000000.0
2008-11-10 13:41:00,128.32,128.365,128.32,128.35,497700000.0
2008-11-10 13:42:00,128.35,128.415,128.32,128.37,542200000.0
2008-11-10 13:43:00,128.375,128.425,128.37,128.41,460400000.0
2008-11-10 13:44:00,128.41,128.41,128.37,128.38,282500000.0
2008-11-10 13:45:00,128.375,128.4,128.32,128.345,554400000.0
2008-11-10 13:46:00,128.345,128.375,128.325,128.325,465300000.0
2008-11-10 13:47:00,128.325,128.345,128.3,128.305,306600000.0
2008-11-10 13:48:00,128.305,128.305,128.22,128.22,510300000.0
2008-11-10 13:49:00,128.225,128.24,128.15,128.2,430700000.0
2008-11-10 13:50:00,128.2,128.21,128.145,128.17,297300000.0
2008-11-10 13:51:00,128.17,128.18,128.16,128.17,276900000.0
2008-11-10 13:52:00,128.17,128.17,128.12,128.12,317500000.0
2008-11-10 13:53:00,128.12,128.12,128.065,128.075,420599999.0
2008-11-10 13:54:00,128.08,128.175,128.075,128.17,479700000.0
2008-11-10 13:55:00,128.17,128.24,128.16,128.19,345500000.0
2008-11-10 13:56:00,128.185,128.19,128.155,128.16,197000000.0
2008-11-10 13:57:00,128.165,128.165,128.12,128.135,348400000.0
2008-11-10 13:58:00,128.135,128.145,128.075,128.12,286500000.0
2008-11-10 13:59:00,128.125,128.13,128.09,128.095,447500000.0
2008-11-10 14:00:00,128.07,128.16,128.065,128.1,381100000.0
2008-11-10 14:01:00,128.11,128.165,128.08,128.085,342600000.0
2008-11-10 14:02:00,128.09,128.11,128.02,128.02,249800000.0
2008-11-10 14:03:00,128.02,128.055,128.0,128.03,400400000.0
2008-11-10 14:04:00,128.035,128.035,127.995,127.995,188200000.0
2008-11-10 14:05:00,127.995,128.105,127.99,128.08,237600000.0
2008-11-10 14:06:00,128.08,128.27,128.075,128.22,444300000.0
2008-11-10 14:07:00,128.22,128.23,128.165,128.195,373100000.0
2008-11-10 14:08:00,128.195,128.225,128.175,128.185,347800000.0
2008-11-10 14:09:00,128.18,128.185,128.155,128.165,248400000.0
2008-11-10 14:10:00,128.17,128.175,128.155,128.16,274900000.0
2008-11-10 14:11:00,128.16,128.17,128.14,128.145,273500000.0
2008-11-10 14:12:00,128.145,128.17,128.14,128.155,235700000.0
2008-11-10 14:13:00,128.15,128.16,128.135,128.14,202300000.0
2008-11-10 14:14:00,128.14,128.16,128.13,128.14,238200000.0
2008-11-10 14:15:00,128.14,128.14,128.06,128.11,424200000.0
2008-11-10 14:16:00,128.11,128.15,128.095,128.15,458500000.0
2008-11-10 14:17:00,128.15,128.15,128.085,128.11,421800000.0
2008-11-10 14:18:00,128.12,128.15,128.07,128.12,402400001.0
2008-11-10 14:19:00,128.12,128.125,128.115,128.12,150900000.0
2008-11-10 14:20:00,128.12,128.13,128.08,128.1,215200000.0
2008-11-10 14:21:00,128.1,128.1,128.07,128.07,296700000.0
2008-11-10 14:22:00,128.07,128.095,128.01,128.01,297900000.0
2008-11-10 14:23:00,128.015,128.06,128.01,128.03,479100000.0
2008-11-10 14:24:00,128.03,128.07,128.03,128.03,160900000.0
2008-11-10 14:25:00,128.03,128.08,128.025,128.05,358100000.0
2008-11-10 14:26:00,128.05,128.05,128.015,128.02,239100000.0
2008-11-10 14:27:00,128.02,128.02,127.995,128.0,205400000.0
2008-11-10 14:28:00,128.005,128.03,127.99,127.99,316300000.0
2008-11-10 14:29:00,127.99,127.99,127.865,127.94,268700000.0
2008-11-10 14:30:00,127.935,127.975,127.925,127.945,282400000.0
2008-11-10 14:31:00,127.95,127.95,127.87,127.88,214100000.0
2008-11-10 14:32:00,127.88,127.895,127.75,127.775,365900000.0
2008-11-10 14:33:00,127.77,127.83,127.71,127.82,347400000.0
2008-11-10 14:34:00,127.82,127.82,127.77,127.78,393200000.0
2008-11-10 14:35:00,127.785,127.815,127.775,127.805,244900000.0
2008-11-10 14:36:00,127.805,127.82,127.795,127.81,334000000.0
2008-11-10 14:37:00,127.815,127.83,127.8,127.82,323000000.0
2008-11-10 14:38:00,127.82,127.85,127.82,127.835,153200000.0
2008-11-10 14:39:00,127.83,127.86,127.82,127.85,265600000.0
2008-11-10 14:40:00,127.85,127.92,127.85,127.9,97000000.0
2008-11-10 14:41:00,127.905,127.94,127.9,127.94,155300000.0
2008-11-10 14:42:00,127.94,127.96,127.93,127.955,154600000.0
2008-11-10 14:43:00,127.955,128.02,127.94,127.95,269900000.0
2008-11-10 14:44:00,127.95,127.975,127.91,127.97,247900000.0
2008-11-10 14:45:00,127.97,128.085,127.96,128.08,263500000.0
2008-11-10 14:46:00,128.075,128.095,128.045,128.06,218900000.0
2008-11-10 14:47:00,128.06,128.06,127.98,127.98,376200000.0
2008-11-10 14:48:00,127.985,128.0,127.96,127.97,359500000.0
2008-11-10 14:49:00,127.97,127.985,127.94,127.94,440500000.0
2008-11-10 14:50:00,127.93,127.935,127.885,127.885,415900000.0
2008-11-10 14:51:00,127.885,127.93,127.88,127.9,300200000.0
2008-11-10 14:52:00,127.9,127.94,127.895,127.9,399200000.0
2008-11-10 14:53:00,127.895,127.91,127.875,127.91,289400000.0
2008-11-10 14:54:00,127.91,127.94,127.905,127.91,107000000.0
2008-11-10 14:55:00,127.9,127.93,127.82,127.84,445000000.0
2008-11-10 14:56:00,127.84,127.84,127.74,127.8,396800001.0
2008-11-10 14:57:00,127.8,127.87,127.8,127.86,280100000.0
2008-11-10 14:58:00,127.86,127.95,127.85,127.94,439700000.0
2008-11-10 14:59:00,127.94,128.025,127.93,127.95,402600000.0
2008-11-10 15:00:00,127.95,128.0,127.925,127.945,407300000.0
2008-11-10 15:01:00,127.95,128.0,127.95,128.0,482600000.0
2008-11-10 15:02:00,128.0,128.01,127.98,128.005,435200000.0
2008-11-10 15:03:00,128.005,128.03,127.995,128.025,430300000.0
2008-11-10 15:04:00,128.025,128.03,127.88,127.915,330200000.0
2008-11-10 15:05:00,127.92,127.925,127.86,127.865,356900000.0
2008-11-10 15:06:00,127.865,127.93,127.86,127.91,153500000.0
2008-11-10 15:07:00,127.91,127.93,127.875,127.89,346600000.0
2008-11-10 15:08:00,127.89,127.91,127.88,127.88,142400000.0
2008-11-10 15:09:00,127.875,127.905,127.87,127.895,168000000.0
2008-11-10 15:10:00,127.895,127.91,127.885,127.89,235300000.0
2008-11-10 15:11:00,127.89,127.895,127.865,127.895,115900000.0
2008-11-10 15:12:00,127.895,127.9,127.805,127.89,235300000.0
2008-11-10 15:13:00,127.865,127.895,127.86,127.88,141800000.0
2008-11-10 15:14:00,127.885,127.89,127.845,127.87,203100000.0
2008-11-10 15:15:00,127.87,127.875,127.835,127.875,265200000.0
2008-11-10 15:16:00,127.875,127.88,127.835,127.86,159500000.0
2008-11-10 15:17:00,127.86,127.88,127.845,127.88,495500000.0
2008-11-10 15:18:00,127.88,127.92,127.88,127.89,419300000.0
2008-11-10 15:19:00,127.89,127.91,127.845,127.845,210600000.0
2008-11-10 15:20:00,127.85,127.85,127.725,127.745,352300000.0
2008-11-10 15:21:00,127.755,127.83,127.715,127.755,469100000.0
2008-11-10 15:22:00,127.755,127.795,127.725,127.76,486600000.0
2008-11-10 15:23:00,127.76,127.82,127.76,127.775,480100000.0
2008-11-10 15:24:00,127.775,127.78,127.685,127.69,492000000.0
2008-11-10 15:25:00,127.7,127.72,127.635,127.685,761300000.0
2008-11-10 15:26:00,127.685,127.7,127.65,127.67,810800000.0
2008-11-10 15:27:00,127.665,127.73,127.655,127.71,480700000.0
2008-11-10 15:28:00,127.71,127.725,127.675,127.705,344200000.0
2008-11-10 15:29:00,127.705,127.73,127.675,127.685,447200000.0
2008-11-10 15:30:00,127.69,127.745,127.655,127.66,356600001.0
2008-11-10 15:31:00,127.66,127.73,127.66,127.73,463700000.0
2008-11-10 15:32:00,127.73,127.785,127.73,127.77,460200000.0
2008-11-10 15:33:00,127.77,127.885,127.77,127.83,448200000.0
2008-11-10 15:34:00,127.835,127.92,127.775,127.895,564700000.0
2008-11-10 15:35:00,127.9,127.935,127.815,127.82,611899999.0
2008-11-10 15:36:00,127.82,127.865,127.795,127.8,568700000.0
2008-11-10 15:37:00,127.795,127.88,127.755,127.84,566600000.0
2008-11-10 15:38:00,127.835,127.93,127.825,127.92,461900000.0
2008-11-10 15:39:00,127.905,127.91,127.81,127.815,403200000.0
2008-11-10 15:40:00,127.815,127.87,127.795,127.82,375700000.0
2008-11-10 15:41:00,127.82,127.95,127.8,127.915,512800000.0
2008-11-10 15:42:00,127.92,127.935,127.89,127.91,837800000.0
2008-11-10 15:43:00,127.925,127.96,127.895,127.95,596000000.0
2008-11-10 15:44:00,127.95,127.995,127.935,127.975,523200000.0
2008-11-10 15:45:00,127.975,128.01,127.965,127.965,727500000.0
2008-11-10 15:46:00,127.97,128.01,127.95,127.995,637100000.0
2008-11-10 15:47:00,128.0,128.05,127.995,128.015,623000000.0
2008-11-10 15:48:00,128.02,128.055,128.02,128.035,713700000.0
2008-11-10 15:49:00,128.035,128.115,128.025,128.075,709199999.0
2008-11-10 15:50:00,128.075,128.075,128.025,128.04,603300000.0
2008-11-10 15:51:00,128.04,128.055,127.995,128.05,633900000.0
2008-11-10 15:52:00,128.055,128.065,128.015,128.015,466600000.0
2008-11-10 15:53:00,128.015,128.04,128.005,128.02,417100000.0
2008-11-10 15:54:00,128.02,128.025,127.985,127.99,716399999.0
2008-11-10 15:55:00,127.985,128.02,127.975,127.975,551800000.0
2008-11-10 15:56:00,127.975,127.975,127.915,127.92,615200000.0
2008-11-10 15:57:00,127.92,127.94,127.89,127.89,656800000.0
2008-11-10 15:58:00,127.89,127.95,127.89,127.915,298500000.0
2008-11-10 15:59:00,127.915,127.97,127.915,127.935,317300000.0
2008-11-10 16:00:00,127.935,127.94,127.89,127.89,632200000.0
2008-11-10 16:01:00,127.89,127.9,127.83,127.9,445500000.0
2008-11-10 16:02:00,127.9,127.93,127.875,127.9,580000000.0
2008-11-10 16:03:00,127.905,127.94,127.855,127.905,433000000.0
2008-11-10 16:04:00,127.905,127.905,127.795,127.82,593500000.0
2008-11-10 16:05:00,127.82,127.84,127.78,127.78,429200000.0
2008-11-10 16:06:00,127.78,127.795,127.75,127.775,498000000.0
2008-11-10 16:07:00,127.775,127.79,127.74,127.775,441700000.0
2008-11-10 16:08:00,127.785,127.84,127.78,127.805,649700000.0
2008-11-10 16:09:00,127.81,127.815,127.695,127.705,701800000.0
2008-11-10 16:10:00,127.705,127.705,127.555,127.56,583299991.0
2008-11-10 16:11:00,127.545,127.57,127.5,127.56,335100000.0
2008-11-10 16:12:00,127.55,127.55,127.37,127.405,529099999.0
2008-11-10 16:13:00,127.4,127.575,127.345,127.575,556900000.0
2008-11-10 16:14:00,127.575,127.595,127.49,127.51,518600000.0
2008-11-10 16:15:00,127.495,127.51,127.4,127.41,448500000.0
2008-11-10 16:16:00,127.41,127.465,127.38,127.465,534600000.0
2008-11-10 16:17:00,127.465,127.55,127.45,127.54,504200000.0
2008-11-10 16:18:00,127.535,127.61,127.49,127.59,757200000.0
2008-11-10 16:19:00,127.575,127.62,127.545,127.61,665000000.0
2008-11-10 16:20:00,127.61,127.61,127.49,127.515,620300000.0
2008-11-10 16:21:00,127.52,127.52,127.285,127.325,598700000.0
2008-11-10 16:22:00,127.33,127.37,127.28,127.37,797999999.0
2008-11-10 16:23:00,127.37,127.41,127.35,127.41,536000000.0
2008-11-10 16:24:00,127.41,127.46,127.375,127.435,549200000.0
2008-11-10 16:25:00,127.435,127.515,127.43,127.45,691099999.0
2008-11-10 16:26:00,127.455,127.52,127.445,127.515,639100000.0
2008-11-10 16:27:00,127.52,127.53,127.465,127.485,611999999.0
2008-11-10 16:28:00,127.485,127.495,127.445,127.46,726300001.0
2008-11-10 16:29:00,127.46,127.475,127.385,127.385,767800000.0
2008-11-10 16:30:00,127.39,127.44,127.37,127.39,690100000.0
2008-11-10 16:31:00,127.375,127.39,127.32,127.365,339400000.0
2008-11-10 16:32:00,127.37,127.575,127.37,127.56,549800000.0
2008-11-10 16:33:00,127.57,127.665,127.57,127.61,731800000.0
2008-11-10 16:34:00,127.61,127.62,127.53,127.57,872600000.0
2008-11-10 16:35:00,127.57,127.595,127.37,127.385,757500001.0
2008-11-10 16:36:00,127.385,127.395,127.235,127.3,699700000.0
2008-11-10 16:37:00,127.295,127.45,127.295,127.44,502300000.0
2008-11-10 16:38:00,127.44,127.45,127.115,127.13,612500001.0
2008-11-10 16:39:00,127.135,127.305,127.135,127.245,535600000.0
2008-11-10 16:40:00,127.24,127.29,127.19,127.26,1012700000.0
2008-11-10 16:41:00,127.255,127.28,127.205,127.28,598700000.0
2008-11-10 16:42:00,127.295,127.295,127.19,127.285,455400000.0
2008-11-10 16:43:00,127.29,127.29,127.205,127.25,425100000.0
2008-11-10 16:44:00,127.245,127.265,127.1,127.105,578200000.0
2008-11-10 16:45:00,127.105,127.15,127.005,127.01,607000001.0
2008-11-10 16:46:00,127.01,127.165,127.0,127.11,682900000.0
2008-11-10 16:47:00,127.105,127.125,127.05,127.09,632300000.0
2008-11-10 16:48:00,127.085,127.09,126.9,126.995,639900000.0
2008-11-10 16:49:00,126.99,126.99,126.87,126.87,469500000.0
2008-11-10 16:50:00,126.87,126.875,126.71,126.735,811100000.0
2008-11-10 16:51:00,126.745,126.78,126.69,126.75,698800004.0
2008-11-10 16:52:00,126.715,126.74,126.675,126.695,482000000.0
2008-11-10 16:53:00,126.695,126.81,126.695,126.8,605000000.0
2008-11-10 16:54:00,126.8,126.83,126.735,126.805,504800000.0
2008-11-10 16:55:00,126.81,126.81,126.545,126.56,573200000.0
2008-11-10 16:56:00,126.565,126.595,126.505,126.56,526100000.0
2008-11-10 16:57:00,126.56,126.6,126.465,126.52,509300000.0
2008-11-10 16:58:00,126.525,126.555,126.41,126.42,472400000.0
2008-11-10 16:59:00,126.405,126.555,126.395,126.555,560500000.0
2008-11-10 17:00:00,126.555,126.62,126.435,126.45,476000000.0
2008-11-10 17:01:00,126.445,126.55,126.43,126.52,380000000.0
2008-11-10 17:02:00,126.53,126.57,126.42,126.42,498600000.0
2008-11-10 17:03:00,126.42,126.49,126.41,126.445,531000000.0
2008-11-10 17:04:00,126.445,126.465,126.395,126.395,657900000.0
2008-11-10 17:05:00,126.395,126.49,126.36,126.48,518300000.0
2008-11-10 17:06:00,126.48,126.48,126.42,126.44,452200000.0
2008-11-10 17:07:00,126.435,126.57,126.415,126.565,436300000.0
2008-11-10 17:08:00,126.56,126.63,126.54,126.61,692300000.0
2008-11-10 17:09:00,126.62,126.685,126.6,126.685,971899999.0
2008-11-10 17:10:00,126.685,126.735,126.685,126.7,542800000.0
2008-11-10 17:11:00,126.7,126.71,126.645,126.7,535800000.0
2008-11-10 17:12:00,126.7,126.705,126.66,126.685,624800000.0
2008-11-10 17:13:00,126.685,126.725,126.685,126.7,539100000.0
2008-11-10 17:14:00,126.7,126.785,126.69,126.78,473100000.0
2008-11-10 17:15:00,126.775,126.795,126.715,126.73,615400000.0
2008-11-10 17:16:00,126.73,126.74,126.675,126.705,541100000.0
2008-11-10 17:17:00,126.705,126.71,126.645,126.655,463500000.0
2008-11-10 17:18:00,126.655,126.735,126.655,126.725,421500000.0
2008-11-10 17:19:00,126.725,126.735,126.58,126.585,528600000.0
2008-11-10 17:20:00,126.595,126.615,126.51,126.51,430500000.0
2008-11-10 17:21:00,126.505,126.535,126.455,126.525,568800000.0
2008-11-10 17:22:00,126.53,126.73,126.53,126.72,472100000.0
2008-11-10 17:23:00,126.715,126.78,126.71,126.755,593600000.0
2008-11-10 17:24:00,126.755,126.805,126.73,126.73,603700000.0
2008-11-10 17:25:00,126.74,126.83,126.695,126.83,429200000.0
2008-11-10 17:26:00,126.835,126.865,126.685,126.72,670500000.0
2008-11-10 17:27:00,126.725,126.76,126.65,126.665,560300000.0
2008-11-10 17:28:00,126.665,126.7,126.605,126.61,656100000.0
2008-11-10 17:29:00,126.605,126.67,126.6,126.65,644300000.0
2008-11-10 17:30:00,126.66,126.735,126.655,126.735,587200000.0
2008-11-10 17:31:00,126.74,126.75,126.67,126.68,703600000.0
2008-11-10 17:32:00,126.665,126.705,126.59,126.635,763900000.0
2008-11-10 17:33:00,126.635,126.735,126.585,126.735,769700000.0
2008-11-10 17:34:00,126.735,126.735,126.62,126.66,729800000.0
2008-11-10 17:35:00,126.65,126.725,126.63,126.635,613800000.0
2008-11-10 17:36:00,126.635,126.68,126.59,126.65,748000000.0
2008-11-10 17:37:00,126.65,126.655,126.575,126.65,713800000.0
2008-11-10 17:38:00,126.645,126.65,126.565,126.595,682100000.0
2008-11-10 17:39:00,126.595,126.62,126.515,126.6,800300000.0
2008-11-10 17:40:00,126.59,126.605,126.505,126.605,477100000.0
2008-11-10 17:41:00,126.605,126.605,126.515,126.535,804000000.0
2008-11-10 17:42:00,126.53,126.695,126.51,126.685,543700000.0
2008-11-10 17:43:00,126.675,126.78,126.64,126.77,708000000.0
2008-11-10 17:44:00,126.77,126.86,126.75,126.75,716100000.0
2008-11-10 17:45:00,126.755,126.795,126.745,126.795,620500000.0
2008-11-10 17:46:00,126.775,126.865,126.7,126.71,822899999.0
2008-11-10 17:47:00,126.71,126.81,126.71,126.81,740900000.0
2008-11-10 17:48:00,126.805,126.815,126.615,126.635,617100000.0
2008-11-10 17:49:00,126.635,126.67,126.425,126.495,807800000.0
2008-11-10 17:50:00,126.495,126.61,126.495,126.59,602200000.0
2008-11-10 17:51:00,126.595,126.615,126.53,126.615,520400000.0
2008-11-10 17:52:00,126.615,126.63,126.535,126.565,697500000.0
2008-11-10 17:53:00,126.565,126.6,126.46,126.48,764800000.0
2008-11-10 17:54:00,126.475,126.475,126.295,126.3,619600000.0
2008-11-10 17:55:00,126.3,126.3,126.11,126.235,641200000.0
2008-11-10 17:56:00,126.235,126.345,126.19,126.335,787899999.0
2008-11-10 17:57:00,126.34,126.34,126.215,126.255,772100000.0
2008-11-10 17:58:00,126.25,126.33,126.2,126.265,818500000.0
2008-11-10 17:59:00,126.26,126.415,126.225,126.37,660300000.0
2008-11-10 18:00:00,126.375,126.395,126.25,126.285,432200000.0
2008-11-10 18:01:00,126.26,126.325,126.225,126.28,683500000.0
2008-11-10 18:02:00,126.28,126.285,126.145,126.145,631000000.0
2008-11-10 18:03:00,126.15,126.2,126.03,126.03,560100000.0
2008-11-10 18:04:00,126.025,126.165,126.0,126.13,834100000.0
2008-11-10 18:05:00,126.14,126.21,126.135,126.19,666500000.0
2008-11-10 18:06:00,126.19,126.19,126.085,126.095,1063599996.0
2008-11-10 18:07:00,126.09,126.125,125.99,126.04,588900000.0
2008-11-10 18:08:00,126.04,126.25,126.04,126.21,561400000.0
2008-11-10 18:09:00,126.225,126.32,126.225,126.23,779800000.0
2008-11-10 18:10:00,126.225,126.235,126.135,126.19,681200000.0
2008-11-10 18:11:00,126.165,126.17,126.035,126.06,624700000.0
2008-11-10 18:12:00,126.06,126.08,125.95,125.98,710899999.0
2008-11-10 18:13:00,125.98,125.98,125.835,125.905,626500000.0
2008-11-10 18:14:00,125.9,126.01,125.885,125.955,688300000.0
2008-11-10 18:15:00,125.955,125.96,125.82,125.84,679100000.0
2008-11-10 18:16:00,125.84,125.865,125.8,125.835,721100000.0
2008-11-10 18:17:00,125.84,125.84,125.62,125.635,657600000.0
2008-11-10 18:18:00,125.635,125.72,125.61,125.695,620600000.0
2008-11-10 18:19:00,125.685,125.81,125.68,125.79,619700000.0
2008-11-10 18:20:00,125.79,125.825,125.715,125.785,752400000.0
2008-11-10 18:21:00,125.775,125.895,125.75,125.895,704800000.0
2008-11-10 18:22:00,125.89,125.89,125.73,125.85,828700000.0
2008-11-10 18:23:00,125.84,125.96,125.825,125.89,586700000.0
2008-11-10 18:24:00,125.895,125.955,125.805,125.93,640000000.0
2008-11-10 18:25:00,125.93,126.05,125.93,126.01,530600000.0
2008-11-10 18:26:00,126.005,126.06,125.985,126.055,539900000.0
2008-11-10 18:27:00,126.055,126.075,125.98,126.055,621800000.0
2008-11-10 18:28:00,126.06,126.075,125.935,125.995,618700000.0
2008-11-10 18:29:00,125.995,126.04,125.935,125.965,456400000.0
2008-11-10 18:30:00,125.965,126.125,125.95,126.12,460300000.0
2008-11-10 18:31:00,126.115,126.15,125.915,125.94,548500000.0
2008-11-10 18:32:00,125.935,126.0,125.935,125.975,393600000.0
2008-11-10 18:33:00,125.975,125.98,125.945,125.97,497600000.0
2008-11-10 18:34:00,125.96,125.965,125.925,125.94,529199998.0
2008-11-10 18:35:00,125.95,125.975,125.865,125.865,459000000.0
2008-11-10 18:36:00,125.86,125.9,125.735,125.76,746200000.0
2008-11-10 18:37:00,125.755,125.845,125.755,125.83,468600000.0
2008-11-10 18:38:00,125.84,125.88,125.69,125.79,587700000.0
2008-11-10 18:39:00,125.8,125.84,125.78,125.82,504100000.0
2008-11-10 18:40:00,125.82,125.83,125.73,125.77,533300000.0
2008-11-10 18:41:00,125.77,125.775,125.67,125.705,497500000.0
2008-11-10 18:42:00,125.7,125.765,125.66,125.66,557800000.0
2008-11-10 18:43:00,125.665,125.67,125.525,125.555,421200000.0
2008-11-10 18:44:00,125.55,125.615,125.515,125.52,588100000.0
2008-11-10 18:45:00,125.53,125.545,125.42,125.42,436900000.0
2008-11-10 18:46:00,125.425,125.545,125.425,125.49,364500000.0
2008-11-10 18:47:00,125.49,125.51,125.315,125.355,522800000.0
2008-11-10 18:48:00,125.355,125.365,125.285,125.33,435100000.0
2008-11-10 18:49:00,125.335,125.35,125.26,125.27,564300000.0
2008-11-10 18:50:00,125.265,125.325,125.185,125.285,721700000.0
2008-11-10 18:51:00,125.285,125.295,125.12,125.135,706200000.0
2008-11-10 18:52:00,125.14,125.23,125.135,125.225,824499993.0
2008-11-10 18:53:00,125.225,125.26,125.07,125.07,825800001.0
2008-11-10 18:54:00,125.07,125.07,124.92,124.92,723200000.0
2008-11-10 18:55:00,124.915,125.03,124.91,124.985,610000000.0
2008-11-10 18:56:00,124.995,125.07,124.955,125.035,625600000.0
2008-11-10 18:57:00,125.035,125.17,125.035,125.13,762000000.0
2008-11-10 18:58:00,125.125,125.16,125.055,125.1,568200000.0
2008-11-10 18:59:00,125.095,125.095,124.895,124.97,632500000.0
2008-11-10 19:00:00,124.97,125.005,124.88,124.93,770100000.0
2008-11-10 19:01:00,124.94,125.09,124.915,125.085,787700000.0
2008-11-10 19:02:00,125.085,125.1,124.995,125.04,834700000.0
2008-11-10 19:03:00,125.04,125.115,125.04,125.11,796400000.0
2008-11-10 19:04:00,125.115,125.18,125.09,125.18,743800000.0
2008-11-10 19:05:00,125.18,125.25,125.16,125.245,647500000.0
2008-11-10 19:06:00,125.24,125.28,125.23,125.245,548600000.0
2008-11-10 19:07:00,125.25,125.32,125.235,125.315,403400000.0
2008-11-10 19:08:00,125.315,125.405,125.285,125.405,729200000.0
2008-11-10 19:09:00,125.405,125.47,125.4,125.45,542800000.0
2008-11-10 19:10:00,125.455,125.48,125.385,125.395,393000000.0
2008-11-10 19:11:00,125.4,125.44,125.37,125.38,519500000.0
2008-11-10 19:12:00,125.375,125.445,125.375,125.405,448100000.0
2008-11-10 19:13:00,125.41,125.42,125.38,125.39,478800000.0
2008-11-10 19:14:00,125.385,125.48,125.38,125.4,486300000.0
2008-11-10 19:15:00,125.4,125.46,125.365,125.42,634200000.0
2008-11-10 19:16:00,125.415,125.44,125.405,125.42,719700000.0
2008-11-10 19:17:00,125.42,125.46,125.35,125.365,660800000.0
2008-11-10 19:18:00,125.365,125.4,125.285,125.285,631800000.0
2008-11-10 19:19:00,125.29,125.29,125.105,125.15,507100000.0
2008-11-10 19:20:00,125.14,125.3,125.135,125.23,549300000.0
2008-11-10 19:21:00,125.235,125.25,125.14,125.19,565800000.0
2008-11-10 19:22:00,125.185,125.185,125.1,125.13,689700000.0
2008-11-10 19:23:00,125.12,125.24,125.105,125.115,734600000.0
2008-11-10 19:24:00,125.11,125.125,125.055,125.11,619000000.0
2008-11-10 19:25:00,125.115,125.25,125.1,125.21,852800000.0
2008-11-10 19:26:00,125.21,125.28,125.19,125.22,689400000.0
2008-11-10 19:27:00,125.225,125.225,125.15,125.165,781700000.0
2008-11-10 19:28:00,125.165,125.22,125.13,125.16,758600000.0
2008-11-10 19:29:00,125.15,125.15,125.095,125.135,450500000.0
2008-11-10 19:30:00,125.12,125.22,125.105,125.13,603300000.0
2008-11-10 19:31:00,125.13,125.155,125.085,125.14,644299998.0
2008-11-10 19:32:00,125.14,125.14,125.1,125.125,339100000.0
2008-11-10 19:33:00,125.14,125.185,125.105,125.14,628900000.0
2008-11-10 19:34:00,125.155,125.18,125.105,125.105,1014399988.0
2008-11-10 19:35:00,125.105,125.16,125.025,125.135,697000000.0
2008-11-10 19:36:00,125.135,125.145,124.925,124.925,452300000.0
2008-11-10 19:37:00,124.935,125.0,124.915,124.995,784700000.0
2008-11-10 19:38:00,124.995,125.0,124.865,124.865,546100000.0
2008-11-10 19:39:00,124.855,124.965,124.845,124.945,686900000.0
2008-11-10 19:40:00,124.95,124.985,124.87,124.9,959900000.0
2008-11-10 19:41:00,124.865,124.87,124.7,124.765,659300000.0
2008-11-10 19:42:00,124.765,124.8,124.67,124.67,608100000.0
2008-11-10 19:43:00,124.67,124.68,124.535,124.675,844300000.0
2008-11-10 19:44:00,124.68,124.73,124.585,124.73,765400000.0
2008-11-10 19:45:00,124.73,124.74,124.595,124.665,751600000.0
2008-11-10 19:46:00,124.68,124.72,124.645,124.67,508800000.0
2008-11-10 19:47:00,124.66,124.68,124.635,124.66,867400000.0
2008-11-10 19:48:00,124.66,124.79,124.645,124.765,734300000.0
2008-11-10 19:49:00,124.77,124.78,124.665,124.695,476400000.0
2008-11-10 19:50:00,124.7,124.72,124.575,124.59,467500000.0
2008-11-10 19:51:00,124.585,124.62,124.545,124.59,571000000.0
2008-11-10 19:52:00,124.58,124.59,124.56,124.56,447700000.0
2008-11-10 19:53:00,124.57,124.62,124.56,124.615,662500000.0
2008-11-10 19:54:00,124.625,124.66,124.57,124.61,586500000.0
2008-11-10 19:55:00,124.6,124.795,124.6,124.775,778700000.0
2008-11-10 19:56:00,124.775,124.83,124.735,124.775,508100000.0
2008-11-10 19:57:00,124.765,124.84,124.765,124.8,801500000.0
2008-11-10 19:58:00,124.79,124.86,124.765,124.8,649700000.0
2008-11-10 19:59:00,124.8,124.81,124.715,124.74,498300000.0
2008-11-10 20:00:00,124.74,124.75,124.705,124.71,419900000.0
2008-11-10 20:01:00,124.71,124.82,124.71,124.785,502300000.0
2008-11-10 20:02:00,124.785,124.785,124.725,124.74,721700000.0
2008-11-10 20:03:00,124.74,124.77,124.7,124.71,502200000.0
2008-11-10 20:04:00,124.715,124.715,124.625,124.63,584800000.0
2008-11-10 20:05:00,124.63,124.73,124.605,124.695,608900000.0
2008-11-10 20:06:00,124.69,124.775,124.685,124.77,442400000.0
2008-11-10 20:07:00,124.77,124.81,124.765,124.81,601700000.0
2008-11-10 20:08:00,124.81,124.95,124.81,124.91,623800000.0
2008-11-10 20:09:00,124.9,124.99,124.865,124.99,432000000.0
2008-11-10 20:10:00,125.005,125.05,124.95,124.965,728200000.0
2008-11-10 20:11:00,124.97,124.98,124.87,124.91,561300000.0
2008-11-10 20:12:00,124.91,124.96,124.89,124.945,450400000.0
2008-11-10 20:13:00,124.94,124.94,124.87,124.89,394000000.0
2008-11-10 20:14:00,124.89,124.98,124.865,124.98,398100000.0
2008-11-10 20:15:00,124.98,124.98,124.88,124.9,306500000.0
2008-11-10 20:16:00,124.895,124.91,124.865,124.885,527700000.0
2008-11-10 20:17:00,124.885,124.89,124.77,124.77,556700000.0
2008-11-10 20:18:00,124.78,124.87,124.775,124.87,332500000.0
2008-11-10 20:19:00,124.87,124.925,124.81,124.81,608100000.0
2008-11-10 20:20:00,124.815,124.9,124.815,124.9,545200000.0
2008-11-10 20:21:00,124.895,124.915,124.805,124.82,518000000.0
2008-11-10 20:22:00,124.82,124.9,124.795,124.82,488000000.0
2008-11-10 20:23:00,124.825,124.83,124.785,124.795,396900000.0
2008-11-10 20:24:00,124.785,124.79,124.67,124.715,398100000.0
2008-11-10 20:25:00,124.71,124.835,124.71,124.835,340300000.0
2008-11-10 20:26:00,124.845,124.92,124.845,124.92,394200000.0
2008-11-10 20:27:00,124.92,125.11,124.92,125.09,617500000.0
2008-11-10 20:28:00,125.085,125.18,125.07,125.095,446900000.0
2008-11-10 20:29:00,125.085,125.16,125.085,125.145,663000000.0
2008-11-10 20:30:00,125.145,125.21,125.105,125.2,522700000.0
2008-11-10 20:31:00,125.195,125.23,125.17,125.175,481399999.0
2008-11-10 20:32:00,125.18,125.195,125.145,125.15,408400000.0
2008-11-10 20:33:00,125.15,125.16,125.1,125.105,369100000.0
2008-11-10 20:34:00,125.105,125.11,124.975,125.01,358900000.0
2008-11-10 20:35:00,125.025,125.05,124.985,125.045,345100000.0
2008-11-10 20:36:00,125.045,125.245,125.04,125.245,464100000.0
2008-11-10 20:37:00,125.24,125.27,125.175,125.235,649500000.0
2008-11-10 20:38:00,125.225,125.27,125.18,125.25,558700000.0
2008-11-10 20:39:00,125.25,125.27,125.225,125.25,294000000.0
2008-11-10 20:40:00,125.25,125.26,125.095,125.165,721600000.0
2008-11-10 20:41:00,125.165,125.22,125.16,125.22,398300000.0
2008-11-10 20:42:00,125.22,125.27,125.21,125.255,291000000.0
2008-11-10 20:43:00,125.255,125.255,125.19,125.215,489600000.0
2008-11-10 20:44:00,125.21,125.215,125.175,125.175,301700000.0
2008-11-10 20:45:00,125.175,125.18,125.05,125.085,512800000.0
2008-11-10 20:46:00,125.085,125.085,125.005,125.015,797700005.0
2008-11-10 20:47:00,125.02,125.07,125.0,125.01,364700000.0
2008-11-10 20:48:00,125.01,125.01,124.935,124.95,292400000.0
2008-11-10 20:49:00,124.95,125.025,124.93,125.01,258200000.0
2008-11-10 20:50:00,125.01,125.035,124.96,125.0,476400000.0
2008-11-10 20:51:00,124.995,125.045,124.98,125.02,329100000.0
2008-11-10 20:52:00,125.02,125.22,124.99,125.135,475400000.0
2008-11-10 20:53:00,125.135,125.215,125.095,125.215,551100000.0
2008-11-10 20:54:00,125.21,125.21,125.07,125.21,495800000.0
2008-11-10 20:55:00,125.2,125.325,125.18,125.32,513500000.0
2008-11-10 20:56:00,125.32,125.355,125.27,125.3,579900000.0
2008-11-10 20:57:00,125.3,125.32,125.295,125.3,358000000.0
2008-11-10 20:58:00,125.29,125.31,125.265,125.31,375100000.0
2008-11-10 20:59:00,125.315,125.33,125.245,125.26,371200000.0
2008-11-10 21:00:00,125.26,125.285,125.225,125.245,372200000.0
2008-11-10 21:01:00,125.25,125.28,125.18,125.18,415100000.0
2008-11-10 21:02:00,125.18,125.255,125.18,125.245,527800000.0
2008-11-10 21:03:00,125.25,125.27,125.195,125.215,588200000.0
2008-11-10 21:04:00,125.21,125.245,125.18,125.24,365100000.0
2008-11-10 21:05:00,125.24,125.305,125.23,125.305,295700000.0
2008-11-10 21:06:00,125.31,125.41,125.3,125.41,346300000.0
2008-11-10 21:07:00,125.41,125.515,125.41,125.47,631000000.0
2008-11-10 21:08:00,125.49,125.53,125.455,125.465,440100000.0
2008-11-10 21:09:00,125.465,125.47,125.39,125.4,528400000.0
2008-11-10 21:10:00,125.4,125.405,125.355,125.385,405400000.0
2008-11-10 21:11:00,125.4,125.48,125.4,125.405,631900000.0
2008-11-10 21:12:00,125.41,125.43,125.31,125.35,616600000.0
2008-11-10 21:13:00,125.355,125.46,125.355,125.445,611500000.0
2008-11-10 21:14:00,125.445,125.455,125.345,125.39,657100000.0
2008-11-10 21:15:00,125.4,125.52,125.395,125.52,544100000.0
2008-11-10 21:16:00,125.495,125.5,125.425,125.425,326600000.0
2008-11-10 21:17:00,125.43,125.43,125.24,125.24,304000000.0
2008-11-10 21:18:00,125.235,125.26,125.135,125.24,637000000.0
2008-11-10 21:19:00,125.24,125.275,125.205,125.265,458700000.0
2008-11-10 21:20:00,125.26,125.29,125.165,125.165,540100000.0
2008-11-10 21:21:00,125.165,125.18,125.07,125.1,472400000.0
2008-11-10 21:22:00,125.105,125.19,125.07,125.155,589900000.0
2008-11-10 21:23:00,125.155,125.225,125.155,125.185,606500000.0
2008-11-10 21:24:00,125.185,125.185,125.065,125.14,321100000.0
2008-11-10 21:25:00,125.15,125.15,125.07,125.08,153200000.0
2008-11-10 21:26:00,125.08,125.16,125.08,125.135,372400000.0
2008-11-10 21:27:00,125.14,125.24,125.115,125.2,439700000.0
2008-11-10 21:28:00,125.2,125.28,125.16,125.28,454400000.0
2008-11-10 21:29:00,125.28,125.28,125.19,125.215,429400000.0
2008-11-10 21:30:00,125.215,125.265,125.095,125.155,495000000.0
2008-11-10 21:31:00,125.165,125.18,125.135,125.155,383700000.0
2008-11-10 21:32:00,125.155,125.16,124.985,124.99,898600000.0
2008-11-10 21:33:00,125.0,125.0,124.98,124.99,1302100006.0
2008-11-10 21:34:00,124.99,125.015,124.98,124.99,482499999.0
2008-11-10 21:35:00,124.995,125.045,124.96,124.97,548000000.0
2008-11-10 21:36:00,124.98,124.985,124.92,124.975,382800000.0
2008-11-10 21:37:00,124.985,125.04,124.975,125.02,294800000.0
2008-11-10 21:38:00,125.02,125.055,124.955,125.045,263800000.0
2008-11-10 21:39:00,125.045,125.095,125.045,125.095,367300000.0
2008-11-10 21:40:00,125.1,125.255,125.095,125.195,572900000.0
2008-11-10 21:41:00,125.195,125.215,125.17,125.2,528100000.0
2008-11-10 21:42:00,125.205,125.265,125.115,125.12,656600000.0
2008-11-10 21:43:00,125.12,125.12,125.09,125.105,349000000.0
2008-11-10 21:44:00,125.11,125.125,125.085,125.125,242700000.0
2008-11-10 21:45:00,125.13,125.21,125.13,125.16,571700000.0
2008-11-10 21:46:00,125.16,125.17,125.1,125.1,294800000.0
2008-11-10 21:47:00,125.105,125.115,124.925,124.935,374000000.0
2008-11-10 21:48:00,124.935,124.935,124.9,124.93,307200000.0
2008-11-10 21:49:00,124.93,124.945,124.9,124.9,282200000.0
2008-11-10 21:50:00,124.9,124.91,124.795,124.795,533500000.0
2008-11-10 21:51:00,124.795,124.82,124.785,124.815,543400000.0
2008-11-10 21:52:00,124.815,124.885,124.79,124.875,499400000.0
2008-11-10 21:53:00,124.875,124.95,124.875,124.94,554200000.0
2008-11-10 21:54:00,124.95,125.03,124.925,125.015,618200000.0
2008-11-10 21:55:00,125.015,125.065,125.01,125.065,218600000.0
2008-11-10 21:56:00,125.065,125.07,124.965,124.99,519800000.0
2008-11-10 21:57:00,124.99,125.01,124.91,124.925,404600000.0
2008-11-10 21:58:00,124.94,124.94,124.865,124.88,597000000.0
2008-11-10 21:59:00,124.88,124.97,124.88,124.96,465100000.0
2008-11-10 22:00:00,124.96,124.98,124.855,124.86,676100000.0
2008-11-10 22:01:00,124.855,124.86,124.725,124.73,699300000.0
2008-11-10 22:02:00,124.73,124.78,124.705,124.705,648500000.0
2008-11-10 22:03:00,124.715,124.73,124.64,124.68,696500000.0
2008-11-10 22:04:00,124.675,124.835,124.66,124.83,363400000.0
2008-11-10 22:05:00,124.83,124.865,124.79,124.86,412800000.0
2008-11-10 22:06:00,124.845,124.9,124.78,124.785,837100000.0
2008-11-10 22:07:00,124.78,124.785,124.635,124.7,660700000.0
2008-11-10 22:08:00,124.7,124.83,124.675,124.775,595300000.0
2008-11-10 22:09:00,124.775,124.785,124.675,124.71,664100000.0
2008-11-10 22:10:00,124.715,124.81,124.69,124.76,620300000.0
2008-11-10 22:11:00,124.765,124.78,124.655,124.68,571900000.0
2008-11-10 22:12:00,124.695,124.8,124.695,124.735,468700000.0
2008-11-10 22:13:00,124.74,124.74,124.625,124.675,422000000.0
2008-11-10 22:14:00,124.67,124.77,124.63,124.77,353800000.0
2008-11-10 22:15:00,124.77,124.83,124.66,124.675,342600000.0
2008-11-10 22:16:00,124.68,124.71,124.615,124.68,300500000.0
2008-11-10 22:17:00,124.645,124.665,124.62,124.635,326000000.0
2008-11-10 22:18:00,124.63,124.64,124.62,124.635,187800000.0
2008-11-10 22:19:00,124.655,124.83,124.635,124.72,364700000.0
2008-11-10 22:20:00,124.72,124.74,124.66,124.68,345000000.0
2008-11-10 22:21:00,124.675,124.68,124.635,124.66,233000000.0
2008-11-10 22:22:00,124.66,124.665,124.515,124.535,559100000.0
2008-11-10 22:23:00,124.52,124.57,124.495,124.52,406800000.0
2008-11-10 22:24:00,124.52,124.57,124.515,124.54,384800000.0
2008-11-10 22:25:00,124.545,124.605,124.52,124.57,331400000.0
2008-11-10 22:26:00,124.57,124.575,124.52,124.525,457500000.0
2008-11-10 22:27:00,124.525,124.535,124.38,124.38,519600000.0
2008-11-10 22:28:00,124.38,124.385,124.305,124.335,458000000.0
2008-11-10 22:29:00,124.32,124.37,124.305,124.305,461300000.0
2008-11-10 22:30:00,124.3,124.38,124.28,124.38,453900000.0
2008-11-10 22:31:00,124.38,124.45,124.355,124.4,398100000.0
2008-11-10 22:32:00,124.4,124.44,124.295,124.36,453800000.0
2008-11-10 22:33:00,124.37,124.42,124.36,124.415,523500000.0
2008-11-10 22:34:00,124.41,124.41,124.36,124.385,257600000.0
2008-11-10 22:35:00,124.375,124.46,124.335,124.34,467900000.0
2008-11-10 22:36:00,124.33,124.425,124.3,124.375,493800000.0
2008-11-10 22:37:00,124.375,124.425,124.33,124.33,483200000.0
2008-11-10 22:38:00,124.33,124.35,124.3,124.31,438400000.0
2008-11-10 22:39:00,124.31,124.345,124.235,124.25,510600000.0
2008-11-10 22:40:00,124.26,124.345,124.21,124.23,516100000.0
2008-11-10 22:41:00,124.23,124.29,124.2,124.23,460100000.0
2008-11-10 22:42:00,124.225,124.305,124.22,124.285,447600000.0
2008-11-10 22:43:00,124.29,124.44,124.28,124.435,381200000.0
2008-11-10 22:44:00,124.435,124.465,124.385,124.415,605800000.0
2008-11-10 22:45:00,124.415,124.435,124.26,124.265,480900000.0
2008-11-10 22:46:00,124.265,124.42,124.265,124.39,287300000.0
2008-11-10 22:47:00,124.39,124.39,124.295,124.305,375900000.0
2008-11-10 22:48:00,124.3,124.425,124.265,124.38,401500000.0
2008-11-10 22:49:00,124.345,124.395,124.335,124.38,226300000.0
2008-11-10 22:50:00,124.38,124.46,124.38,124.46,236400000.0
2008-11-10 22:51:00,124.46,124.57,124.46,124.515,257700000.0
2008-11-10 22:52:00,124.515,124.555,124.44,124.545,353800000.0
2008-11-10 22:53:00,124.555,124.615,124.555,124.56,305700000.0
2008-11-10 22:54:00,124.57,124.57,124.44,124.49,279800000.0
2008-11-10 22:55:00,124.49,124.61,124.49,124.59,96200000.0
2008-11-10 22:56:00,124.58,124.585,124.525,124.585,160100000.0
2008-11-10 22:57:00,124.585,124.6,124.56,124.6,146300000.0
2008-11-10 22:58:00,124.61,124.665,124.605,124.64,86800000.0
2008-11-10 22:59:00,124.64,124.655,124.64,124.645,120700000.0
2008-11-10 23:00:00,124.64,124.735,124.64,124.735,150000000.0
2008-11-10 23:01:00,124.735,124.75,124.685,124.69,114400000.0
2008-11-10 23:02:00,124.69,124.69,124.6,124.6,73800000.0
2008-11-10 23:03:00,124.61,124.61,124.56,124.575,227600000.0
2008-11-10 23:04:00,124.58,124.62,124.58,124.62,80700000.0
2008-11-10 23:05:00,124.61,124.62,124.61,124.61,39500000.0
2008-11-10 23:06:00,124.61,124.66,124.61,124.645,129700000.0
2008-11-10 23:07:00,124.64,124.67,124.635,124.65,184900000.0
2008-11-10 23:08:00,124.645,124.68,124.64,124.675,294400000.0
2008-11-10 23:09:00,124.675,124.695,124.66,124.68,139600000.0
2008-11-10 23:10:00,124.68,124.69,124.66,124.69,68700000.0
2008-11-10 23:11:00,124.685,124.685,124.66,124.68,123300000.0
2008-11-10 23:12:00,124.69,124.775,124.67,124.775,242900000.0
2008-11-10 23:13:00,124.78,124.78,124.74,124.76,130400000.0
2008-11-10 23:14:00,124.775,124.775,124.77,124.77,4500000.0
2008-11-10 23:15:00,124.77,124.775,124.77,124.775,9000000.0
2008-11-10 23:16:00,124.77,124.79,124.77,124.78,19200000.0
2008-11-10 23:17:00,124.78,124.795,124.77,124.77,55200000.0
2008-11-10 23:18:00,124.775,124.78,124.76,124.76,22600000.0
2008-11-10 23:19:00,124.765,124.765,124.76,124.76,71700000.0
2008-11-10 23:20:00,124.76,124.76,124.715,124.735,183500000.0
2008-11-10 23:21:00,124.73,124.76,124.725,124.73,67000000.0
2008-11-10 23:22:00,124.73,124.735,124.73,124.73,78400000.0
2008-11-10 23:23:00,124.73,124.73,124.73,124.73,8400000.0
2008-11-10 23:24:00,124.73,124.73,124.69,124.7,46599999.0
2008-11-10 23:25:00,124.7,124.7,124.655,124.655,129100000.0
2008-11-10 23:26:00,124.675,124.725,124.675,124.715,117800000.0
2008-11-10 23:27:00,124.715,124.715,124.655,124.66,106900000.0
2008-11-10 23:28:00,124.66,124.68,124.655,124.67,135200000.0
2008-11-10 23:29:00,124.67,124.785,124.67,124.785,236000000.0
2008-11-10 23:30:00,124.79,124.91,124.79,124.845,364500000.0
2008-11-10 23:31:00,124.85,124.885,124.85,124.885,249300000.0
2008-11-10 23:32:00,124.87,124.98,124.86,124.98,226700000.0
2008-11-10 23:33:00,124.985,125.04,124.985,125.03,242400000.0
2008-11-10 23:34:00,125.03,125.035,124.985,125.01,134500000.0
2008-11-10 23:35:00,125.005,125.07,125.005,125.03,153100000.0
2008-11-10 23:36:00,125.035,125.06,125.03,125.055,163100000.0
2008-11-10 23:37:00,125.06,125.095,125.05,125.09,93700000.0
2008-11-10 23:38:00,125.08,125.08,124.945,124.995,322100000.0
2008-11-10 23:39:00,124.95,124.995,124.92,124.995,214300000.0
2008-11-10 23:40:00,124.995,124.995,124.965,124.98,157300000.0
2008-11-10 23:41:00,124.99,125.04,124.99,125.02,285800000.0
2008-11-10 23:42:00,125.02,125.04,125.005,125.035,143100000.0
2008-11-10 23:43:00,125.03,125.03,125.01,125.01,136400000.0
2008-11-10 23:44:00,125.01,125.01,124.97,124.97,74800000.0
2008-11-10 23:45:00,124.97,125.0,124.965,124.97,108400000.0
2008-11-10 23:46:00,124.97,124.97,124.915,124.97,90200001.0
2008-11-10 23:47:00,124.975,124.99,124.975,124.98,74100000.0
2008-11-10 23:48:00,124.98,125.0,124.98,125.0,99800000.0
2008-11-10 23:49:00,124.99,125.01,124.99,124.995,78600000.0
2008-11-10 23:50:00,124.99,124.995,124.98,124.98,92600000.0
2008-11-10 23:51:00,124.99,124.995,124.98,124.99,56200000.0
2008-11-10 23:52:00,124.985,124.995,124.96,124.975,150900000.0
2008-11-10 23:53:00,124.975,124.99,124.975,124.975,75400000.0
2008-11-10 23:54:00,124.975,124.98,124.955,124.975,47300000.0
2008-11-10 23:55:00,124.975,124.98,124.97,124.98,86300000.0
2008-11-10 23:56:00,125.0,125.045,125.0,125.025,104900000.0
2008-11-10 23:57:00,125.025,125.03,124.975,125.0,122600000.0
2008-11-10 23:58:00,124.99,124.99,124.93,124.93,97500000.0
2008-11-10 23:59:00,124.93,124.94,124.93,124.93,122500000.0
2008-11-11 00:00:00,124.92,124.93,124.885,124.91,177600000.0
2008-11-11 00:01:00,124.92,124.98,124.89,124.98,126400000.0
2008-11-11 00:02:00,124.915,124.93,124.9,124.905,75000000.0
2008-11-11 00:03:00,124.92,124.93,124.92,124.93,24000000.0
2008-11-11 00:04:00,124.93,124.94,124.91,124.94,104400000.0
2008-11-11 00:05:00,124.935,124.94,124.9,124.92,76200000.0
2008-11-11 00:06:00,124.915,124.92,124.89,124.895,104800000.0
2008-11-11 00:07:00,124.9,124.91,124.885,124.885,26000000.0
2008-11-11 00:08:00,124.885,124.885,124.87,124.87,12600000.0
2008-11-11 00:09:00,124.88,124.88,124.87,124.87,30600000.0
2008-11-11 00:10:00,124.87,124.88,124.87,124.875,55600000.0
2008-11-11 00:11:00,124.88,124.88,124.87,124.875,40400000.0
2008-11-11 00:12:00,124.87,124.88,124.825,124.87,92600000.0
2008-11-11 00:13:00,124.87,124.87,124.835,124.845,112400000.0
2008-11-11 00:14:00,124.845,124.855,124.845,124.85,30800000.0
2008-11-11 00:15:00,124.85,124.855,124.81,124.845,137000000.0
2008-11-11 00:16:00,124.84,124.86,124.825,124.855,46400000.0
2008-11-11 00:17:00,124.855,124.855,124.845,124.85,10200000.0
2008-11-11 00:18:00,124.84,124.85,124.84,124.84,9800000.0
2008-11-11 00:19:00,124.835,124.835,124.835,124.835,1200000.0
2008-11-11 00:20:00,124.825,124.83,124.805,124.805,36700000.0
2008-11-11 00:21:00,124.81,124.83,124.81,124.83,13600000.0
2008-11-11 00:22:00,124.84,124.855,124.84,124.85,77600000.0
2008-11-11 00:23:00,124.855,124.875,124.83,124.835,65200000.0
2008-11-11 00:24:00,124.855,124.855,124.845,124.845,12400000.0
2008-11-11 00:25:00,124.85,124.88,124.85,124.875,101800000.0
2008-11-11 00:26:00,124.88,124.9,124.88,124.9,30400000.0
2008-11-11 00:27:00,124.895,124.92,124.88,124.915,136200000.0
2008-11-11 00:28:00,124.91,124.915,124.875,124.9,118400000.0
2008-11-11 00:29:00,124.9,124.925,124.9,124.915,80800000.0
2008-11-11 00:30:00,124.93,124.965,124.93,124.955,30600000.0
2008-11-11 00:31:00,124.94,124.96,124.93,124.94,86500000.0
2008-11-11 00:32:00,124.955,124.965,124.92,124.93,87000000.0
2008-11-11 00:33:00,124.925,124.94,124.915,124.935,150000000.0
2008-11-11 00:34:00,124.94,124.985,124.935,124.985,91500000.0
2008-11-11 00:35:00,125.0,125.0,124.925,124.945,196600000.0
2008-11-11 00:36:00,124.945,124.95,124.86,124.86,86200000.0
2008-11-11 00:37:00,124.87,124.95,124.845,124.94,167800000.0
2008-11-11 00:38:00,124.935,124.94,124.88,124.89,215600000.0
2008-11-11 00:39:00,124.825,124.88,124.81,124.83,298100001.0
2008-11-11 00:40:00,124.83,124.83,124.805,124.805,97000000.0
2008-11-11 00:41:00,124.825,124.83,124.72,124.735,143100000.0
2008-11-11 00:42:00,124.72,124.765,124.72,124.765,127600000.0
2008-11-11 00:43:00,124.77,124.77,124.725,124.755,78600000.0
2008-11-11 00:44:00,124.755,124.785,124.725,124.76,96600000.0
2008-11-11 00:45:00,124.77,124.77,124.77,124.77,9600000.0
2008-11-11 00:46:00,124.77,124.795,124.77,124.77,91000000.0
2008-11-11 00:47:00,124.77,124.855,124.765,124.855,123600000.0
2008-11-11 00:48:00,124.85,124.86,124.815,124.825,189000000.0
2008-11-11 00:49:00,124.84,124.885,124.825,124.865,105000000.0
2008-11-11 00:50:00,124.83,124.9,124.83,124.89,101600000.0
2008-11-11 00:51:00,124.875,124.91,124.85,124.9,160000000.0
2008-11-11 00:52:00,124.9,124.9,124.855,124.855,79600000.0
2008-11-11 00:53:00,124.88,124.885,124.855,124.86,72200000.0
2008-11-11 00:54:00,124.875,124.925,124.86,124.915,108200000.0
2008-11-11 00:55:00,124.915,124.92,124.88,124.88,123400000.0
2008-11-11 00:56:00,124.885,124.9,124.88,124.895,39800000.0
2008-11-11 00:57:00,124.9,124.95,124.88,124.92,2000000.0
2008-11-11 00:58:00,124.91,124.91,124.91,124.91,2000000.0
2008-11-11 00:59:00,124.93,124.935,124.9,124.92,101200000.0
2008-11-11 01:00:00,124.93,124.93,124.915,124.915,33800000.0
2008-11-11 01:01:00,124.915,124.915,124.905,124.905,31400000.0
2008-11-11 01:02:00,124.905,124.92,124.87,124.885,165200000.0
2008-11-11 01:03:00,124.9,124.92,124.88,124.905,216600000.0
2008-11-11 01:04:00,124.92,124.94,124.88,124.905,239400000.0
2008-11-11 01:05:00,124.91,124.92,124.91,124.91,32200000.0
2008-11-11 01:06:00,124.91,124.91,124.895,124.895,32000000.0
2008-11-11 01:07:00,124.905,124.92,124.89,124.895,92800000.0
2008-11-11 01:08:00,124.87,124.88,124.73,124.73,279500000.0
2008-11-11 01:09:00,124.895,124.895,124.835,124.84,279500000.0
2008-11-11 01:10:00,124.835,124.85,124.815,124.835,116800000.0
2008-11-11 01:11:00,124.845,124.9,124.84,124.895,180000000.0
2008-11-11 01:12:00,124.895,124.895,124.885,124.89,60500000.0
2008-11-11 01:13:00,124.89,124.9,124.89,124.9,54800000.0
2008-11-11 01:14:00,124.905,124.93,124.89,124.895,138900000.0
2008-11-11 01:15:00,124.895,124.91,124.885,124.89,75700000.0
2008-11-11 01:16:00,124.89,124.905,124.88,124.88,93600000.0
2008-11-11 01:17:00,124.88,124.88,124.855,124.855,109200000.0
2008-11-11 01:18:00,124.865,124.875,124.845,124.87,82500000.0
2008-11-11 01:19:00,124.875,124.905,124.875,124.9,136400000.0
2008-11-11 01:20:00,124.89,124.96,124.89,124.945,296300000.0
2008-11-11 01:21:00,124.945,124.97,124.92,124.96,295800000.0
2008-11-11 01:22:00,124.965,125.0,124.96,124.99,77100000.0
2008-11-11 01:23:00,124.995,125.0,124.965,124.97,98000000.0
2008-11-11 01:24:00,124.975,124.98,124.965,124.965,68600000.0
2008-11-11 01:25:00,124.965,125.01,124.965,125.01,121600000.0
2008-11-11 01:26:00,125.025,125.045,125.01,125.025,150900000.0
2008-11-11 01:27:00,125.03,125.03,124.995,125.0,114200000.0
2008-11-11 01:28:00,124.995,125.045,124.99,125.045,192000000.0
2008-11-11 01:29:00,125.055,125.055,125.005,125.01,109700000.0
2008-11-11 01:30:00,125.02,125.025,124.945,124.98,175700000.0
2008-11-11 01:31:00,124.965,124.995,124.945,124.97,283300000.0
2008-11-11 01:32:00,124.97,124.98,124.97,124.97,92500000.0
2008-11-11 01:33:00,124.97,124.97,124.965,124.965,40400000.0
2008-11-11 01:34:00,124.975,124.975,124.965,124.965,9100000.0
2008-11-11 01:35:00,124.975,125.03,124.965,125.005,234200000.0
2008-11-11 01:36:00,125.005,125.04,125.0,125.01,101800000.0
2008-11-11 01:37:00,125.015,125.03,125.01,125.01,56600000.0
2008-11-11 01:38:00,125.025,125.075,125.005,125.075,183200000.0
2008-11-11 01:39:00,125.08,125.09,125.025,125.075,71700000.0
2008-11-11 01:40:00,125.07,125.085,125.065,125.075,56400000.0
2008-11-11 01:41:00,125.065,125.07,125.045,125.045,99500000.0
2008-11-11 01:42:00,125.045,125.075,125.03,125.05,108300000.0
2008-11-11 01:43:00,125.05,125.05,125.05,125.05,11000000.0
2008-11-11 01:44:00,125.05,125.05,125.05,125.05,18000000.0
2008-11-11 01:45:00,125.05,125.05,124.98,124.995,67800000.0
2008-11-11 01:46:00,125.01,125.04,125.005,125.02,96400000.0
2008-11-11 01:47:00,125.02,125.02,124.975,124.99,250000000.0
2008-11-11 01:48:00,124.98,124.99,124.905,124.935,268600000.0
2008-11-11 01:49:00,124.93,124.935,124.92,124.92,71400000.0
2008-11-11 01:50:00,124.92,124.92,124.855,124.875,30500000.0
2008-11-11 01:51:00,124.865,124.9,124.825,124.875,217600000.0
2008-11-11 01:52:00,124.88,124.89,124.865,124.88,125800000.0
2008-11-11 01:53:00,124.89,124.9,124.89,124.895,32200000.0
2008-11-11 01:54:00,124.895,124.925,124.88,124.88,118200000.0
2008-11-11 01:55:00,124.89,124.91,124.865,124.9,86300000.0
2008-11-11 01:56:00,124.885,124.91,124.88,124.89,31600000.0
2008-11-11 01:57:00,124.88,124.93,124.855,124.91,42500000.0
2008-11-11 01:58:00,124.9,124.91,124.875,124.875,15600000.0
2008-11-11 01:59:00,124.89,124.905,124.88,124.9,22600000.0
2008-11-11 02:00:00,124.9,124.9,124.9,124.9,8000000.0
2008-11-11 02:01:00,124.9,124.93,124.9,124.9,37800000.0
2008-11-11 02:02:00,124.9,124.93,124.865,124.88,32000000.0
2008-11-11 02:03:00,124.89,124.92,124.87,124.92,66000000.0
2008-11-11 02:04:00,124.895,125.0,124.895,124.97,94600000.0
2008-11-11 02:05:00,124.965,124.98,124.95,124.97,33700000.0
2008-11-11 02:06:00,124.97,124.98,124.855,124.92,87700000.0
2008-11-11 02:07:00,124.91,124.91,124.77,124.87,184000000.0
2008-11-11 02:08:00,124.87,124.87,124.715,124.72,130100000.0
2008-11-11 02:09:00,124.72,124.72,124.635,124.715,161100000.0
2008-11-11 02:10:00,124.71,124.76,124.71,124.74,52000000.0
2008-11-11 02:11:00,124.74,124.74,124.67,124.68,141000000.0
2008-11-11 02:12:00,124.68,124.72,124.68,124.72,56800000.0
2008-11-11 02:13:00,124.72,124.72,124.645,124.67,62500000.0
2008-11-11 02:14:00,124.67,124.67,124.64,124.64,73900000.0
2008-11-11 02:15:00,124.64,124.64,124.61,124.61,49000000.0
2008-11-11 02:16:00,124.61,124.645,124.545,124.63,62000000.0
2008-11-11 02:17:00,124.63,124.63,124.56,124.56,44300000.0
2008-11-11 02:18:00,124.55,124.55,124.45,124.45,121800000.0
2008-11-11 02:19:00,124.45,124.47,124.405,124.47,123200000.0
2008-11-11 02:20:00,124.475,124.505,124.41,124.415,176700000.0
2008-11-11 02:21:00,124.41,124.49,124.41,124.48,150400000.0
2008-11-11 02:22:00,124.49,124.495,124.38,124.4,369600000.0
2008-11-11 02:23:00,124.4,124.41,124.36,124.4,118200000.0
2008-11-11 02:24:00,124.41,124.5,124.405,124.49,102600000.0
2008-11-11 02:25:00,124.49,124.555,124.475,124.55,74800000.0
2008-11-11 02:26:00,124.54,124.55,124.53,124.53,198600000.0
2008-11-11 02:27:00,124.53,124.575,124.53,124.575,207800000.0
2008-11-11 02:28:00,124.59,124.61,124.58,124.59,91800000.0
2008-11-11 02:29:00,124.59,124.68,124.585,124.67,100800000.0
2008-11-11 02:30:00,124.67,124.68,124.495,124.5,130000000.0
2008-11-11 02:31:00,124.51,124.51,124.39,124.42,91800000.0
2008-11-11 02:32:00,124.42,124.42,124.33,124.375,104600000.0
2008-11-11 02:33:00,124.38,124.385,124.305,124.305,153400000.0
2008-11-11 02:34:00,124.305,124.35,124.275,124.285,128700000.0
2008-11-11 02:35:00,124.285,124.385,124.225,124.36,201800000.0
2008-11-11 02:36:00,124.36,124.415,124.325,124.41,178400000.0
2008-11-11 02:37:00,124.415,124.43,124.275,124.29,197000000.0
2008-11-11 02:38:00,124.29,124.34,124.2,124.2,136900000.0
2008-11-11 02:39:00,124.205,124.215,124.075,124.12,274399999.0
2008-11-11 02:40:00,124.125,124.22,124.125,124.16,223300000.0
2008-11-11 02:41:00,124.17,124.17,124.045,124.08,207400000.0
2008-11-11 02:42:00,124.08,124.15,124.06,124.12,222200000.0
2008-11-11 02:43:00,124.12,124.23,124.11,124.23,203000000.0
2008-11-11 02:44:00,124.23,124.245,124.19,124.19,258000000.0
2008-11-11 02:45:00,124.19,124.245,124.19,124.2,181500000.0
2008-11-11 02:46:00,124.2,124.24,124.195,124.22,152900000.0
2008-11-11 02:47:00,124.22,124.275,124.205,124.265,130800000.0
2008-11-11 02:48:00,124.26,124.26,124.155,124.18,230600000.0
2008-11-11 02:49:00,124.175,124.19,124.12,124.12,118500000.0
2008-11-11 02:50:00,124.135,124.15,124.085,124.105,189900000.0
2008-11-11 02:51:00,124.11,124.13,124.1,124.11,114200000.0
2008-11-11 02:52:00,124.11,124.11,123.995,123.995,262700000.0
2008-11-11 02:53:00,124.0,124.0,123.96,123.97,334100001.0
2008-11-11 02:54:00,123.975,123.985,123.82,123.83,398299999.0
2008-11-11 02:55:00,123.815,123.91,123.765,123.855,246500000.0
2008-11-11 02:56:00,123.855,124.0,123.805,123.96,292700000.0
2008-11-11 02:57:00,123.96,124.025,123.895,123.895,241800000.0
2008-11-11 02:58:00,123.895,123.9,123.82,123.9,213300000.0
2008-11-11 02:59:00,123.885,124.09,123.88,124.02,306900000.0
2008-11-11 03:00:00,124.02,124.02,123.935,123.96,197200000.0
2008-11-11 03:01:00,123.955,124.045,123.955,123.985,200900000.0
2008-11-11 03:02:00,123.99,124.12,123.985,124.085,198600000.0
2008-11-11 03:03:00,124.08,124.08,123.94,123.955,146100000.0
2008-11-11 03:04:00,123.96,124.025,123.955,124.02,98200000.0
2008-11-11 03:05:00,124.03,124.125,124.03,124.115,136900000.0
2008-11-11 03:06:00,124.115,124.13,124.065,124.085,168400000.0
2008-11-11 03:07:00,124.075,124.11,124.045,124.07,143300000.0
2008-11-11 03:08:00,124.075,124.09,123.975,123.99,215100000.0
2008-11-11 03:09:00,123.985,124.02,123.955,124.01,146100000.0
2008-11-11 03:10:00,124.02,124.17,124.015,124.14,218800000.0
2008-11-11 03:11:00,124.14,124.17,124.095,124.14,131300000.0
2008-11-11 03:12:00,124.14,124.16,124.13,124.15,81400000.0
2008-11-11 03:13:00,124.15,124.15,124.09,124.11,48400000.0
2008-11-11 03:14:00,124.1,124.11,124.075,124.11,88900000.0
2008-11-11 03:15:00,124.11,124.155,124.11,124.14,124200000.0
2008-11-11 03:16:00,124.135,124.16,124.055,124.11,193700000.0
2008-11-11 03:17:00,124.1,124.15,124.085,124.14,103100000.0
2008-11-11 03:18:00,124.14,124.205,124.14,124.185,83300000.0
2008-11-11 03:19:00,124.18,124.27,124.18,124.27,91700000.0
2008-11-11 03:20:00,124.27,124.29,124.25,124.275,206800000.0
2008-11-11 03:21:00,124.28,124.29,124.23,124.23,242000000.0
2008-11-11 03:22:00,124.23,124.255,124.115,124.13,204499999.0
2008-11-11 03:23:00,124.13,124.17,124.12,124.155,101900000.0
2008-11-11 03:24:00,124.15,124.23,124.105,124.19,152100000.0
2008-11-11 03:25:00,124.19,124.28,124.19,124.22,166700000.0
2008-11-11 03:26:00,124.22,124.29,124.2,124.2,191200000.0
2008-11-11 03:27:00,124.21,124.21,124.14,124.165,176400000.0
2008-11-11 03:28:00,124.14,124.21,124.12,124.19,123700000.0
2008-11-11 03:29:00,124.19,124.25,124.1,124.15,160400000.0
2008-11-11 03:30:00,124.135,124.14,124.09,124.12,72700000.0
2008-11-11 03:31:00,124.11,124.11,124.065,124.065,87800000.0
2008-11-11 03:32:00,124.065,124.09,124.045,124.08,71600000.0
2008-11-11 03:33:00,124.07,124.09,124.06,124.07,73500000.0
2008-11-11 03:34:00,124.065,124.19,124.065,124.18,143300000.0
2008-11-11 03:35:00,124.17,124.17,124.065,124.1,112400000.0
2008-11-11 03:36:00,124.1,124.135,124.085,124.1,62600000.0
2008-11-11 03:37:00,124.095,124.11,124.07,124.09,41500000.0
2008-11-11 03:38:00,124.08,124.19,124.08,124.085,278800000.0
2008-11-11 03:39:00,124.1,124.1,124.045,124.05,241300000.0
2008-11-11 03:40:00,124.05,124.05,123.86,123.87,274800000.0
2008-11-11 03:41:00,123.87,123.89,123.865,123.87,84100000.0
2008-11-11 03:42:00,123.87,123.87,123.825,123.855,124800000.0
2008-11-11 03:43:00,123.86,124.0,123.845,123.93,147600000.0
2008-11-11 03:44:00,123.94,123.96,123.93,123.95,50500000.0
2008-11-11 03:45:00,123.95,124.035,123.95,124.015,57400000.0
2008-11-11 03:46:00,124.02,124.04,124.015,124.025,86000000.0
2008-11-11 03:47:00,124.025,124.04,124.02,124.02,161200000.0
2008-11-11 03:48:00,124.02,124.145,124.02,124.09,128600000.0
2008-11-11 03:49:00,124.09,124.09,123.995,124.0,285600000.0
2008-11-11 03:50:00,123.995,124.0,123.945,123.97,237400000.0
2008-11-11 03:51:00,123.96,123.965,123.91,123.91,429000000.0
2008-11-11 03:52:00,123.91,123.95,123.9,123.935,242900000.0
2008-11-11 03:53:00,123.935,123.94,123.93,123.93,57600000.0
2008-11-11 03:54:00,123.93,123.955,123.93,123.955,30300000.0
2008-11-11 03:55:00,123.955,123.965,123.88,123.89,159900000.0
2008-11-11 03:56:00,123.89,123.935,123.89,123.91,137000000.0
2008-11-11 03:57:00,123.91,123.91,123.81,123.85,263900000.0
2008-11-11 03:58:00,123.825,123.89,123.82,123.87,87400000.0
2008-11-11 03:59:00,123.865,123.935,123.86,123.91,165200000.0
2008-11-11 04:00:00,123.91,123.95,123.9,123.935,231600000.0
2008-11-11 04:01:00,123.935,123.97,123.92,123.96,196500000.0
2008-11-11 04:02:00,123.955,124.04,123.955,124.025,337500000.0
2008-11-11 04:03:00,124.02,124.07,124.02,124.07,451700000.0
2008-11-11 04:04:00,124.065,124.075,124.025,124.03,292500000.0
2008-11-11 04:05:00,124.005,124.005,123.93,123.975,355700000.0
2008-11-11 04:06:00,123.99,124.02,123.98,124.015,93900000.0
2008-11-11 04:07:00,124.02,124.03,123.99,124.025,436000000.0
2008-11-11 04:08:00,124.03,124.03,123.965,123.98,319800000.0
2008-11-11 04:09:00,123.97,124.045,123.965,124.01,285900000.0
2008-11-11 04:10:00,124.0,124.04,123.975,124.04,492800000.0
2008-11-11 04:11:00,124.04,124.18,124.03,124.125,428100000.0
2008-11-11 04:12:00,124.125,124.125,124.045,124.09,411100000.0
2008-11-11 04:13:00,124.09,124.145,124.08,124.135,343300000.0
2008-11-11 04:14:00,124.14,124.28,124.14,124.21,455500000.0
2008-11-11 04:15:00,124.21,124.235,124.205,124.225,607600000.0
2008-11-11 04:16:00,124.225,124.225,124.145,124.145,419600000.0
2008-11-11 04:17:00,124.145,124.27,124.105,124.27,562400000.0
2008-11-11 04:18:00,124.275,124.425,124.275,124.355,563300000.0
2008-11-11 04:19:00,124.36,124.36,124.32,124.33,305400000.0
2008-11-11 04:20:00,124.34,124.44,124.315,124.36,553800000.0
2008-11-11 04:21:00,124.365,124.42,124.365,124.415,374600000.0
2008-11-11 04:22:00,124.415,124.43,124.285,124.33,536600000.0
2008-11-11 04:23:00,124.305,124.41,124.305,124.37,483300000.0
2008-11-11 04:24:00,124.365,124.385,124.36,124.375,500600000.0
2008-11-11 04:25:00,124.38,124.455,124.37,124.45,533400000.0
2008-11-11 04:26:00,124.45,124.52,124.45,124.455,586700000.0
2008-11-11 04:27:00,124.46,124.52,124.445,124.48,622800000.0
2008-11-11 04:28:00,124.48,124.49,124.315,124.375,388300000.0
2008-11-11 04:29:00,124.375,124.38,124.34,124.365,232000000.0
2008-11-11 04:30:00,124.37,124.37,124.35,124.355,143100000.0
2008-11-11 04:31:00,124.355,124.37,124.35,124.355,340000000.0
2008-11-11 04:32:00,124.355,124.385,124.345,124.375,165900000.0
2008-11-11 04:33:00,124.38,124.56,124.375,124.535,333700000.0
2008-11-11 04:34:00,124.535,124.6,124.535,124.56,1357700021.0
2008-11-11 04:35:00,124.56,124.655,124.56,124.655,691300001.0
2008-11-11 04:36:00,124.66,124.68,124.59,124.595,488000000.0
2008-11-11 04:37:00,124.595,124.595,124.56,124.56,145800000.0
2008-11-11 04:38:00,124.56,124.56,124.52,124.52,84400000.0
2008-11-11 04:39:00,124.525,124.54,124.505,124.505,96100000.0
2008-11-11 04:40:00,124.51,124.53,124.465,124.465,322500000.0
2008-11-11 04:41:00,124.465,124.49,124.46,124.46,281200000.0
2008-11-11 04:42:00,124.46,124.49,124.425,124.49,433100000.0
2008-11-11 04:43:00,124.485,124.49,124.425,124.46,138400000.0
2008-11-11 04:44:00,124.455,124.465,124.345,124.365,318100000.0
2008-11-11 04:45:00,124.36,124.38,124.34,124.38,287700000.0
2008-11-11 04:46:00,124.38,124.435,124.375,124.41,245700000.0
2008-11-11 04:47:00,124.39,124.395,124.36,124.385,174800000.0
2008-11-11 04:48:00,124.39,124.395,124.39,124.395,20300000.0
2008-11-11 04:49:00,124.395,124.405,124.36,124.36,135800000.0
2008-11-11 04:50:00,124.365,124.365,124.33,124.35,436099999.0
2008-11-11 04:51:00,124.35,124.535,124.35,124.52,398800000.0
2008-11-11 04:52:00,124.515,124.605,124.5,124.605,599400000.0
2008-11-11 04:53:00,124.61,124.61,124.545,124.56,374300000.0
2008-11-11 04:54:00,124.56,124.57,124.49,124.505,382400000.0
2008-11-11 04:55:00,124.51,124.62,124.46,124.62,563700000.0
2008-11-11 04:56:00,124.62,124.62,124.445,124.54,502100000.0
2008-11-11 04:57:00,124.535,124.555,124.525,124.54,391100000.0
2008-11-11 04:58:00,124.54,124.57,124.54,124.54,201600000.0
2008-11-11 04:59:00,124.535,124.54,124.445,124.465,153100000.0
2008-11-11 05:00:00,124.455,124.64,124.445,124.605,588300000.0
2008-11-11 05:01:00,124.605,124.625,124.53,124.59,585799999.0
2008-11-11 05:02:00,124.595,124.6,124.545,124.565,373700000.0
2008-11-11 05:03:00,124.565,124.61,124.55,124.565,220400000.0
2008-11-11 05:04:00,124.565,124.62,124.53,124.55,449900000.0
2008-11-11 05:05:00,124.55,124.6,124.53,124.59,393600000.0
2008-11-11 05:06:00,124.59,124.65,124.59,124.6,378500000.0
2008-11-11 05:07:00,124.6,124.67,124.6,124.63,189100000.0
2008-11-11 05:08:00,124.62,124.65,124.62,124.65,348200000.0
2008-11-11 05:09:00,124.64,124.7,124.64,124.67,658900000.0
2008-11-11 05:10:00,124.67,124.69,124.66,124.685,365300000.0
2008-11-11 05:11:00,124.685,124.685,124.565,124.6,412100000.0
2008-11-11 05:12:00,124.6,124.7,124.59,124.605,541400000.0
2008-11-11 05:13:00,124.61,124.675,124.57,124.66,408300000.0
2008-11-11 05:14:00,124.665,124.67,124.605,124.645,368000000.0
2008-11-11 05:15:00,124.65,124.65,124.64,124.64,13100000.0
2008-11-11 05:16:00,124.64,124.675,124.64,124.65,108200000.0
2008-11-11 05:17:00,124.64,124.65,124.59,124.59,340600000.0
2008-11-11 05:18:00,124.59,124.615,124.56,124.57,385000000.0
2008-11-11 05:19:00,124.57,124.58,124.56,124.56,348600000.0
2008-11-11 05:20:00,124.535,124.54,124.49,124.49,184400000.0
2008-11-11 05:21:00,124.5,124.51,124.465,124.47,414000000.0
2008-11-11 05:22:00,124.47,124.65,124.47,124.65,284000000.0
2008-11-11 05:23:00,124.65,124.65,124.52,124.52,365400000.0
2008-11-11 05:24:00,124.515,124.565,124.515,124.55,325700000.0
2008-11-11 05:25:00,124.55,124.57,124.54,124.545,194700000.0
2008-11-11 05:26:00,124.545,124.55,124.545,124.545,63500000.0
2008-11-11 05:27:00,124.545,124.62,124.525,124.62,327400000.0
2008-11-11 05:28:00,124.615,124.695,124.605,124.695,500700000.0
2008-11-11 05:29:00,124.695,124.74,124.595,124.605,637800000.0
2008-11-11 05:30:00,124.62,124.695,124.605,124.68,495200000.0
2008-11-11 05:31:00,124.68,124.775,124.665,124.775,407200000.0
2008-11-11 05:32:00,124.775,124.89,124.77,124.88,346800000.0
2008-11-11 05:33:00,124.88,124.88,124.705,124.81,654200000.0
2008-11-11 05:34:00,124.825,124.85,124.795,124.83,261400000.0
2008-11-11 05:35:00,124.83,124.84,124.785,124.815,503900000.0
2008-11-11 05:36:00,124.815,124.825,124.745,124.755,272600000.0
2008-11-11 05:37:00,124.76,124.79,124.75,124.77,457800000.0
2008-11-11 05:38:00,124.77,124.81,124.77,124.81,261200000.0
2008-11-11 05:39:00,124.81,124.83,124.745,124.83,508400000.0
2008-11-11 05:40:00,124.82,124.85,124.79,124.82,452600000.0
2008-11-11 05:41:00,124.82,124.84,124.785,124.805,449800000.0
2008-11-11 05:42:00,124.81,124.835,124.775,124.835,340000001.0
2008-11-11 05:43:00,124.835,124.86,124.825,124.83,330600000.0
2008-11-11 05:44:00,124.82,124.85,124.82,124.825,242400000.0
2008-11-11 05:45:00,124.825,124.85,124.77,124.815,439600000.0
2008-11-11 05:46:00,124.815,124.84,124.8,124.81,458000000.0
2008-11-11 05:47:00,124.805,124.825,124.79,124.79,304000000.0
2008-11-11 05:48:00,124.79,124.8,124.74,124.78,342200000.0
2008-11-11 05:49:00,124.795,124.86,124.775,124.85,603600000.0
2008-11-11 05:50:00,124.85,124.87,124.815,124.82,530400002.0
2008-11-11 05:51:00,124.82,124.86,124.8,124.815,419000000.0
2008-11-11 05:52:00,124.82,124.83,124.765,124.79,417900000.0
2008-11-11 05:53:00,124.785,124.83,124.785,124.825,359200000.0
2008-11-11 05:54:00,124.825,124.835,124.76,124.78,448700000.0
2008-11-11 05:55:00,124.785,124.83,124.765,124.82,287700000.0
2008-11-11 05:56:00,124.82,124.825,124.795,124.805,292500000.0
2008-11-11 05:57:00,124.805,124.885,124.805,124.875,444900000.0
2008-11-11 05:58:00,124.88,124.95,124.865,124.905,305600000.0
2008-11-11 05:59:00,124.91,125.075,124.91,125.03,636300000.0
2008-11-11 06:00:00,125.03,125.115,125.02,125.03,674900000.0
2008-11-11 06:01:00,125.03,125.09,125.03,125.08,530800000.0
2008-11-11 06:02:00,125.075,125.15,125.065,125.14,223900000.0
2008-11-11 06:03:00,125.14,125.24,125.14,125.225,218500000.0
2008-11-11 06:04:00,125.21,125.265,125.19,125.265,119700000.0
2008-11-11 06:05:00,125.265,125.315,125.265,125.315,131800000.0
2008-11-11 06:06:00,125.315,125.395,125.29,125.395,267800000.0
2008-11-11 06:07:00,125.385,125.49,125.355,125.4,331900000.0
2008-11-11 06:08:00,125.395,125.435,125.35,125.35,259200000.0
2008-11-11 06:09:00,125.34,125.375,125.28,125.36,577599999.0
2008-11-11 06:10:00,125.36,125.445,125.36,125.43,423000000.0
2008-11-11 06:11:00,125.43,125.43,125.21,125.24,519400000.0
2008-11-11 06:12:00,125.24,125.28,125.125,125.23,611700000.0
2008-11-11 06:13:00,125.225,125.23,125.205,125.205,309100000.0
2008-11-11 06:14:00,125.21,125.245,125.18,125.18,498600000.0
2008-11-11 06:15:00,125.18,125.205,125.15,125.15,504200000.0
2008-11-11 06:16:00,125.145,125.16,125.09,125.12,354600000.0
2008-11-11 06:17:00,125.12,125.155,125.12,125.145,364600000.0
2008-11-11 06:18:00,125.14,125.15,125.105,125.11,356800000.0
2008-11-11 06:19:00,125.125,125.135,125.105,125.115,254600000.0
2008-11-11 06:20:00,125.12,125.22,125.115,125.22,343800000.0
2008-11-11 06:21:00,125.255,125.305,125.245,125.29,513600000.0
2008-11-11 06:22:00,125.29,125.305,125.14,125.16,688400000.0
2008-11-11 06:23:00,125.165,125.21,125.125,125.17,542400000.0
2008-11-11 06:24:00,125.165,125.195,125.155,125.19,387600000.0
2008-11-11 06:25:00,125.18,125.18,125.18,125.18,31200000.0
2008-11-11 06:26:00,125.135,125.155,125.065,125.075,215600000.0
2008-11-11 06:27:00,125.075,125.095,125.07,125.075,165200000.0
2008-11-11 06:28:00,125.075,125.1,125.005,125.02,342300000.0
2008-11-11 06:29:00,125.025,125.095,125.025,125.08,433000000.0
2008-11-11 06:30:00,125.08,125.1,125.04,125.09,365400000.0
2008-11-11 06:31:00,125.09,125.12,125.09,125.11,227400000.0
2008-11-11 06:32:00,125.11,125.135,125.06,125.125,405100000.0
2008-11-11 06:33:00,125.13,125.23,125.13,125.145,401900000.0
2008-11-11 06:34:00,125.15,125.295,125.12,125.295,209000000.0
2008-11-11 06:35:00,125.285,125.35,125.25,125.295,389500000.0
2008-11-11 06:36:00,125.3,125.325,125.285,125.315,441200000.0
2008-11-11 06:37:00,125.31,125.425,125.31,125.425,297900000.0
2008-11-11 06:38:00,125.415,125.43,125.26,125.32,550400000.0
2008-11-11 06:39:00,125.32,125.34,125.28,125.305,265600000.0
2008-11-11 06:40:00,125.295,125.315,125.265,125.295,448400000.0
2008-11-11 06:41:00,125.31,125.315,125.235,125.24,399600000.0
2008-11-11 06:42:00,125.245,125.28,125.08,125.08,437700000.0
2008-11-11 06:43:00,125.08,125.09,125.005,125.005,714200002.0
2008-11-11 06:44:00,125.005,125.03,124.935,124.965,551600000.0
2008-11-11 06:45:00,124.97,125.06,124.965,124.98,494300000.0
2008-11-11 06:46:00,124.97,125.05,124.955,124.995,612900000.0
2008-11-11 06:47:00,125.005,125.01,124.97,124.98,181600000.0
2008-11-11 06:48:00,124.99,125.145,124.985,125.12,429900000.0
2008-11-11 06:49:00,125.115,125.115,125.025,125.05,516900010.0
2008-11-11 06:50:00,125.05,125.07,125.0,125.0,369000000.0
2008-11-11 06:51:00,125.0,125.035,124.98,125.03,440700000.0
2008-11-11 06:52:00,125.03,125.035,124.97,124.97,264600000.0
2008-11-11 06:53:00,124.97,125.025,124.965,124.99,488800000.0
2008-11-11 06:54:00,124.995,125.0,124.85,124.865,487400000.0
2008-11-11 06:55:00,124.865,124.865,124.79,124.85,438800000.0
2008-11-11 06:56:00,124.86,124.92,124.85,124.905,372200000.0
2008-11-11 06:57:00,124.905,124.95,124.87,124.94,541000000.0
2008-11-11 06:58:00,124.94,125.0,124.935,124.955,481600000.0
2008-11-11 06:59:00,124.955,124.97,124.9,124.95,367600000.0
2008-11-11 07:00:00,124.95,124.96,124.92,124.92,185600000.0
2008-11-11 07:01:00,124.92,124.935,124.835,124.835,537000000.0
2008-11-11 07:02:00,124.835,124.84,124.705,124.73,578000000.0
2008-11-11 07:03:00,124.74,124.785,124.715,124.715,672400001.0
2008-11-11 07:04:00,124.715,124.735,124.65,124.675,699000000.0
2008-11-11 07:05:00,124.68,124.76,124.66,124.75,337400000.0
2008-11-11 07:06:00,124.755,124.76,124.63,124.64,410800000.0
2008-11-11 07:07:00,124.64,124.655,124.555,124.58,400200000.0
2008-11-11 07:08:00,124.58,124.64,124.555,124.585,538800000.0
2008-11-11 07:09:00,124.59,124.685,124.59,124.67,564900000.0
2008-11-11 07:10:00,124.645,124.745,124.64,124.68,525800000.0
2008-11-11 07:11:00,124.68,124.75,124.65,124.75,342400000.0
2008-11-11 07:12:00,124.755,124.8,124.755,124.79,318700000.0
2008-11-11 07:13:00,124.785,124.79,124.77,124.77,314500000.0
2008-11-11 07:14:00,124.775,124.79,124.765,124.78,162500000.0
2008-11-11 07:15:00,124.775,124.78,124.735,124.77,244600000.0
2008-11-11 07:16:00,124.76,124.76,124.675,124.675,459200000.0
2008-11-11 07:17:00,124.675,124.71,124.645,124.65,388800000.0
2008-11-11 07:18:00,124.655,124.66,124.63,124.655,352800000.0
2008-11-11 07:19:00,124.655,124.74,124.655,124.695,189800000.0
2008-11-11 07:20:00,124.695,124.705,124.665,124.665,130800000.0
2008-11-11 07:21:00,124.665,124.715,124.665,124.715,212600000.0
2008-11-11 07:22:00,124.72,124.72,124.695,124.71,246600000.0
2008-11-11 07:23:00,124.705,124.72,124.705,124.705,280000000.0
2008-11-11 07:24:00,124.71,124.72,124.7,124.705,196800000.0
2008-11-11 07:25:00,124.7,124.7,124.67,124.67,206500000.0
2008-11-11 07:26:00,124.675,124.755,124.675,124.725,476200000.0
2008-11-11 07:27:00,124.735,124.735,124.645,124.695,669600000.0
2008-11-11 07:28:00,124.695,124.7,124.65,124.655,435000000.0
2008-11-11 07:29:00,124.655,124.67,124.625,124.64,456800000.0
2008-11-11 07:30:00,124.64,124.65,124.61,124.615,386200000.0
2008-11-11 07:31:00,124.615,124.65,124.615,124.635,409800000.0
2008-11-11 07:32:00,124.635,124.65,124.63,124.63,493000000.0
2008-11-11 07:33:00,124.63,124.65,124.61,124.61,458800000.0
2008-11-11 07:34:00,124.61,124.64,124.545,124.56,529600000.0
2008-11-11 07:35:00,124.56,124.6,124.55,124.59,439100000.0
2008-11-11 07:36:00,124.59,124.59,124.565,124.575,203200000.0
2008-11-11 07:37:00,124.585,124.59,124.57,124.575,248200000.0
2008-11-11 07:38:00,124.575,124.575,124.49,124.49,212900000.0
2008-11-11 07:39:00,124.49,124.505,124.395,124.42,471200001.0
2008-11-11 07:40:00,124.42,124.42,124.285,124.33,630000000.0
2008-11-11 07:41:00,124.33,124.38,124.325,124.33,418600000.0
2008-11-11 07:42:00,124.33,124.495,124.33,124.48,280200000.0
2008-11-11 07:43:00,124.48,124.495,124.46,124.46,632800000.0
2008-11-11 07:44:00,124.46,124.54,124.46,124.525,516200000.0
2008-11-11 07:45:00,124.525,124.525,124.38,124.415,385100000.0
2008-11-11 07:46:00,124.425,124.49,124.41,124.49,226600000.0
2008-11-11 07:47:00,124.49,124.51,124.455,124.455,423500000.0
2008-11-11 07:48:00,124.455,124.525,124.43,124.52,566000000.0
2008-11-11 07:49:00,124.52,124.52,124.52,124.52,55200000.0
2008-11-11 07:50:00,124.52,124.525,124.52,124.52,84000000.0
2008-11-11 07:51:00,124.525,124.625,124.52,124.615,214600000.0
2008-11-11 07:52:00,124.615,124.635,124.575,124.585,326800000.0
2008-11-11 07:53:00,124.59,124.615,124.575,124.575,210700000.0
2008-11-11 07:54:00,124.58,124.6,124.555,124.59,492600001.0
2008-11-11 07:55:00,124.59,124.71,124.58,124.705,578000001.0
2008-11-11 07:56:00,124.705,124.72,124.63,124.685,357700000.0
2008-11-11 07:57:00,124.685,124.69,124.66,124.665,344400000.0
2008-11-11 07:58:00,124.67,124.685,124.66,124.67,183600000.0
2008-11-11 07:59:00,124.67,124.735,124.67,124.71,284500000.0
2008-11-11 08:00:00,124.7,124.785,124.7,124.74,391600000.0
2008-11-11 08:01:00,124.735,124.76,124.675,124.68,347000000.0
2008-11-11 08:02:00,124.68,124.7,124.615,124.67,448000000.0
2008-11-11 08:03:00,124.67,124.735,124.67,124.705,470700000.0
2008-11-11 08:04:00,124.71,124.715,124.625,124.625,452700000.0
2008-11-11 08:05:00,124.635,124.67,124.635,124.65,336600000.0
2008-11-11 08:06:00,124.65,124.66,124.595,124.595,412300000.0
2008-11-11 08:07:00,124.595,124.63,124.545,124.545,413000001.0
2008-11-11 08:08:00,124.54,124.61,124.54,124.585,260100000.0
2008-11-11 08:09:00,124.58,124.615,124.58,124.61,584000000.0
2008-11-11 08:10:00,124.6,124.615,124.58,124.605,464700000.0
2008-11-11 08:11:00,124.595,124.635,124.59,124.625,205200000.0
2008-11-11 08:12:00,124.625,124.635,124.615,124.625,113000000.0
2008-11-11 08:13:00,124.63,124.65,124.62,124.64,152500000.0
2008-11-11 08:14:00,124.645,124.705,124.645,124.67,241300000.0
2008-11-11 08:15:00,124.675,124.73,124.66,124.725,146200000.0
2008-11-11 08:16:00,124.73,124.865,124.73,124.845,501600000.0
2008-11-11 08:17:00,124.845,124.845,124.79,124.815,253400000.0
2008-11-11 08:18:00,124.815,124.815,124.74,124.75,331400000.0
2008-11-11 08:19:00,124.745,124.75,124.7,124.73,238200000.0
2008-11-11 08:20:00,124.725,124.73,124.635,124.655,308800000.0
2008-11-11 08:21:00,124.66,124.665,124.605,124.61,493400000.0
2008-11-11 08:22:00,124.61,124.64,124.61,124.63,159600000.0
2008-11-11 08:23:00,124.63,124.735,124.62,124.685,464300000.0
2008-11-11 08:24:00,124.69,124.69,124.67,124.685,100100000.0
2008-11-11 08:25:00,124.685,124.69,124.66,124.685,218000000.0
2008-11-11 08:26:00,124.685,124.69,124.665,124.685,367700000.0
2008-11-11 08:27:00,124.675,124.7,124.675,124.69,229900000.0
2008-11-11 08:28:00,124.69,124.7,124.675,124.685,260100000.0
2008-11-11 08:29:00,124.685,124.73,124.685,124.71,298500000.0
2008-11-11 08:30:00,124.705,124.75,124.685,124.7,137700000.0
2008-11-11 08:31:00,124.7,124.71,124.68,124.695,290200000.0
2008-11-11 08:32:00,124.695,124.745,124.68,124.745,306300000.0
2008-11-11 08:33:00,124.75,124.78,124.725,124.735,255800000.0
2008-11-11 08:34:00,124.74,124.74,124.705,124.71,125999999.0
2008-11-11 08:35:00,124.705,124.72,124.705,124.715,184700000.0
2008-11-11 08:36:00,124.72,124.74,124.72,124.735,156200000.0
2008-11-11 08:37:00,124.74,124.8,124.735,124.795,262800000.0
2008-11-11 08:38:00,124.79,124.84,124.785,124.825,271000000.0
2008-11-11 08:39:00,124.825,124.84,124.815,124.815,268600000.0
2008-11-11 08:40:00,124.82,124.82,124.72,124.73,524900000.0
2008-11-11 08:41:00,124.745,124.75,124.665,124.68,657100004.0
2008-11-11 08:42:00,124.68,124.705,124.67,124.7,269700000.0
2008-11-11 08:43:00,124.7,124.72,124.7,124.71,299300000.0
2008-11-11 08:44:00,124.71,124.735,124.7,124.715,361900000.0
2008-11-11 08:45:00,124.71,124.725,124.67,124.715,526000000.0
2008-11-11 08:46:00,124.715,124.72,124.685,124.695,296000000.0
2008-11-11 08:47:00,124.695,124.7,124.645,124.66,325000000.0
2008-11-11 08:48:00,124.655,124.66,124.62,124.635,324200000.0
2008-11-11 08:49:00,124.63,124.655,124.62,124.625,263500000.0
2008-11-11 08:50:00,124.625,124.63,124.585,124.59,541200000.0
2008-11-11 08:51:00,124.59,124.62,124.59,124.615,387400000.0
2008-11-11 08:52:00,124.615,124.655,124.605,124.615,252800000.0
2008-11-11 08:53:00,124.62,124.64,124.605,124.61,216200000.0
2008-11-11 08:54:00,124.61,124.625,124.605,124.615,202300000.0
2008-11-11 08:55:00,124.605,124.62,124.56,124.56,295900000.0
2008-11-11 08:56:00,124.56,124.56,124.51,124.515,359000000.0
2008-11-11 08:57:00,124.525,124.525,124.49,124.49,320000000.0
2008-11-11 08:58:00,124.49,124.49,124.34,124.34,486100000.0
2008-11-11 08:59:00,124.34,124.495,124.34,124.495,511200000.0
2008-11-11 09:00:00,124.49,124.555,124.49,124.505,353400000.0
2008-11-11 09:01:00,124.505,124.505,124.445,124.495,382300000.0
2008-11-11 09:02:00,124.5,124.555,124.485,124.545,341000000.0
2008-11-11 09:03:00,124.58,124.59,124.52,124.53,161401500.0
2008-11-11 09:04:00,124.535,124.54,124.44,124.445,388500000.0
2008-11-11 09:05:00,124.445,124.445,124.375,124.39,427300000.0
2008-11-11 09:06:00,124.39,124.4,124.345,124.4,495600000.0
2008-11-11 09:07:00,124.4,124.455,124.39,124.415,761000001.0
2008-11-11 09:08:00,124.415,124.49,124.385,124.475,477700000.0
2008-11-11 09:09:00,124.475,124.49,124.435,124.465,514000000.0
2008-11-11 09:10:00,124.465,124.53,124.455,124.48,338600000.0
2008-11-11 09:11:00,124.475,124.48,124.45,124.455,295000000.0
2008-11-11 09:12:00,124.45,124.545,124.44,124.53,370000000.0
2008-11-11 09:13:00,124.53,124.58,124.48,124.56,413000000.0
2008-11-11 09:14:00,124.56,124.56,124.465,124.48,522300000.0
2008-11-11 09:15:00,124.48,124.54,124.48,124.535,321400000.0
2008-11-11 09:16:00,124.53,124.57,124.52,124.535,350300000.0
2008-11-11 09:17:00,124.535,124.54,124.485,124.485,247700000.0
2008-11-11 09:18:00,124.485,124.57,124.47,124.55,251700000.0
2008-11-11 09:19:00,124.55,124.585,124.535,124.55,454000000.0
2008-11-11 09:20:00,124.56,124.645,124.535,124.605,536200000.0
2008-11-11 09:21:00,124.6,124.665,124.57,124.665,458900000.0
2008-11-11 09:22:00,124.665,124.77,124.65,124.75,746000000.0
2008-11-11 09:23:00,124.755,124.765,124.705,124.72,572300000.0
2008-11-11 09:24:00,124.72,124.72,124.615,124.66,557500000.0
2008-11-11 09:25:00,124.665,124.75,124.65,124.71,685000000.0
2008-11-11 09:26:00,124.71,124.79,124.68,124.74,476200000.0
2008-11-11 09:27:00,124.74,124.795,124.685,124.795,256700000.0
2008-11-11 09:28:00,124.795,124.8,124.72,124.735,389800001.0
2008-11-11 09:29:00,124.75,124.77,124.73,124.765,315200000.0
2008-11-11 09:30:00,124.77,124.77,124.715,124.735,416300000.0
2008-11-11 09:31:00,124.735,124.74,124.705,124.72,1639199917.0
2008-11-11 09:32:00,124.72,124.72,124.615,124.63,437299988.0
2008-11-11 09:33:00,124.63,124.64,124.6,124.605,360800000.0
2008-11-11 09:34:00,124.605,124.655,124.6,124.655,578200000.0
2008-11-11 09:35:00,124.655,124.685,124.64,124.675,344800000.0
2008-11-11 09:36:00,124.675,124.685,124.64,124.64,334900000.0
2008-11-11 09:37:00,124.645,124.655,124.635,124.65,253700000.0
2008-11-11 09:38:00,124.65,124.655,124.48,124.5,421200000.0
2008-11-11 09:39:00,124.495,124.525,124.475,124.5,358100000.0
2008-11-11 09:40:00,124.5,124.52,124.35,124.405,517500000.0
2008-11-11 09:41:00,124.405,124.43,124.365,124.39,709200000.0
2008-11-11 09:42:00,124.39,124.43,124.375,124.42,931400001.0
2008-11-11 09:43:00,124.41,124.46,124.385,124.46,667000000.0
2008-11-11 09:44:00,124.46,124.545,124.46,124.525,495700000.0
2008-11-11 09:45:00,124.525,124.53,124.41,124.46,661499998.0
2008-11-11 09:46:00,124.46,124.485,124.415,124.44,440700000.0
2008-11-11 09:47:00,124.44,124.565,124.44,124.545,351400000.0
2008-11-11 09:48:00,124.54,124.6,124.515,124.515,455200000.0
2008-11-11 09:49:00,124.515,124.62,124.505,124.615,313200000.0
2008-11-11 09:50:00,124.615,124.65,124.52,124.56,518500000.0
2008-11-11 09:51:00,124.56,124.655,124.545,124.65,472900000.0
2008-11-11 09:52:00,124.655,124.67,124.51,124.53,488400000.0
2008-11-11 09:53:00,124.53,124.62,124.485,124.49,332200000.0
2008-11-11 09:54:00,124.485,124.52,124.445,124.52,409900000.0
2008-11-11 09:55:00,124.52,124.54,124.44,124.465,335000000.0
2008-11-11 09:56:00,124.47,124.495,124.36,124.365,497600001.0
2008-11-11 09:57:00,124.37,124.38,124.29,124.295,585500000.0
2008-11-11 09:58:00,124.295,124.325,124.26,124.29,381200000.0
2008-11-11 09:59:00,124.285,124.3,124.27,124.295,263500000.0
2008-11-11 10:00:00,124.295,124.305,124.08,124.095,581800000.0
2008-11-11 10:01:00,124.11,124.275,124.11,124.23,677299981.0
2008-11-11 10:02:00,124.24,124.255,124.16,124.255,432999992.0
2008-11-11 10:03:00,124.265,124.35,124.21,124.22,461400000.0
2008-11-11 10:04:00,124.22,124.335,124.22,124.3,623599993.0
2008-11-11 10:05:00,124.3,124.335,124.275,124.32,683700000.0
2008-11-11 10:06:00,124.325,124.375,124.265,124.375,353100000.0
2008-11-11 10:07:00,124.375,124.535,124.375,124.535,332600000.0
2008-11-11 10:08:00,124.51,124.58,124.5,124.555,358300000.0
2008-11-11 10:09:00,124.555,124.61,124.535,124.555,463500000.0
2008-11-11 10:10:00,124.555,124.65,124.555,124.65,389000000.0
2008-11-11 10:11:00,124.645,124.735,124.645,124.735,467900000.0
2008-11-11 10:12:00,124.715,124.735,124.6,124.625,412400000.0
2008-11-11 10:13:00,124.625,124.63,124.555,124.61,327600000.0
2008-11-11 10:14:00,124.61,124.765,124.61,124.745,337400003.0
2008-11-11 10:15:00,124.75,124.755,124.7,124.715,943300000.0
2008-11-11 10:16:00,124.715,124.725,124.665,124.7,381400000.0
2008-11-11 10:17:00,124.695,124.695,124.62,124.62,465799999.0
2008-11-11 10:18:00,124.635,124.755,124.635,124.75,452800001.0
2008-11-11 10:19:00,124.75,124.81,124.74,124.805,317500000.0
2008-11-11 10:20:00,124.81,124.81,124.7,124.705,346600000.0
2008-11-11 10:21:00,124.71,124.78,124.68,124.76,216900000.0
2008-11-11 10:22:00,124.755,124.83,124.75,124.785,259000000.0
2008-11-11 10:23:00,124.78,124.82,124.705,124.735,317000000.0
2008-11-11 10:24:00,124.745,124.77,124.715,124.715,424400000.0
2008-11-11 10:25:00,124.715,124.745,124.705,124.73,366100000.0
2008-11-11 10:26:00,124.73,124.74,124.7,124.715,501800000.0
2008-11-11 10:27:00,124.715,124.73,124.68,124.7,491600000.0
2008-11-11 10:28:00,124.7,124.715,124.55,124.59,666700000.0
2008-11-11 10:29:00,124.58,124.635,124.575,124.605,552800000.0
2008-11-11 10:30:00,124.605,124.68,124.6,124.68,666600000.0
2008-11-11 10:31:00,124.68,124.69,124.63,124.65,559500000.0
2008-11-11 10:32:00,124.65,124.665,124.605,124.64,534300000.0
2008-11-11 10:33:00,124.65,124.685,124.64,124.665,426900000.0
2008-11-11 10:34:00,124.665,124.67,124.595,124.62,454800000.0
2008-11-11 10:35:00,124.62,124.62,124.52,124.585,480200000.0
2008-11-11 10:36:00,124.585,124.585,124.5,124.55,543000000.0
2008-11-11 10:37:00,124.545,124.625,124.54,124.585,441100000.0
2008-11-11 10:38:00,124.595,124.6,124.535,124.545,609500000.0
2008-11-11 10:39:00,124.545,124.61,124.545,124.59,401900000.0
2008-11-11 10:40:00,124.595,124.645,124.575,124.64,624600000.0
2008-11-11 10:41:00,124.64,124.64,124.59,124.615,320600000.0
2008-11-11 10:42:00,124.615,124.635,124.58,124.595,642400000.0
2008-11-11 10:43:00,124.6,124.62,124.57,124.6,638200000.0
2008-11-11 10:44:00,124.59,124.59,124.51,124.525,607100000.0
2008-11-11 10:45:00,124.535,124.555,124.515,124.52,558900000.0
2008-11-11 10:46:00,124.53,124.535,124.5,124.53,463400000.0
2008-11-11 10:47:00,124.525,124.535,124.435,124.46,469400000.0
2008-11-11 10:48:00,124.46,124.535,124.455,124.52,424200000.0
2008-11-11 10:49:00,124.515,124.58,124.505,124.545,364600000.0
2008-11-11 10:50:00,124.55,124.56,124.46,124.515,642800000.0
2008-11-11 10:51:00,124.515,124.55,124.49,124.53,513600000.0
2008-11-11 10:52:00,124.53,124.55,124.5,124.55,454900000.0
2008-11-11 10:53:00,124.535,124.57,124.52,124.535,693300000.0
2008-11-11 10:54:00,124.535,124.64,124.535,124.62,487400000.0
2008-11-11 10:55:00,124.625,124.71,124.605,124.71,327700000.0
2008-11-11 10:56:00,124.715,124.74,124.705,124.705,705100000.0
2008-11-11 10:57:00,124.71,124.71,124.645,124.675,352500000.0
2008-11-11 10:58:00,124.67,124.7,124.655,124.68,343500000.0
2008-11-11 10:59:00,124.68,124.735,124.68,124.72,357700000.0
2008-11-11 11:00:00,124.72,124.76,124.675,124.745,464400000.0
2008-11-11 11:01:00,124.75,124.855,124.745,124.795,499300000.0
2008-11-11 11:02:00,124.8,124.945,124.8,124.92,514600000.0
2008-11-11 11:03:00,124.93,125.02,124.89,125.02,409000000.0
2008-11-11 11:04:00,125.02,125.205,124.99,125.155,601800000.0
2008-11-11 11:05:00,125.155,125.16,125.02,125.065,573400000.0
2008-11-11 11:06:00,125.07,125.085,125.035,125.035,535100000.0
2008-11-11 11:07:00,125.035,125.075,124.98,125.055,495400000.0
2008-11-11 11:08:00,125.055,125.07,124.995,125.04,696000000.0
2008-11-11 11:09:00,125.055,125.11,125.055,125.095,631800000.0
2008-11-11 11:10:00,125.1,125.205,125.1,125.205,627800000.0
2008-11-11 11:11:00,125.205,125.205,125.125,125.14,416500000.0
2008-11-11 11:12:00,125.14,125.15,125.065,125.095,494700000.0
2008-11-11 11:13:00,125.095,125.105,125.04,125.065,544000000.0
2008-11-11 11:14:00,125.07,125.09,125.035,125.07,410900000.0
2008-11-11 11:15:00,125.07,125.115,124.985,125.0,423900000.0
2008-11-11 11:16:00,125.01,125.01,124.955,124.955,327100000.0
2008-11-11 11:17:00,124.95,124.975,124.95,124.97,150800000.0
2008-11-11 11:18:00,124.97,124.98,124.955,124.965,239500000.0
2008-11-11 11:19:00,124.965,125.06,124.965,125.01,276400000.0
2008-11-11 11:20:00,125.005,125.005,124.955,124.975,232200000.0
2008-11-11 11:21:00,124.975,125.03,124.945,125.025,240000000.0
2008-11-11 11:22:00,125.025,125.07,125.02,125.065,233700000.0
2008-11-11 11:23:00,125.07,125.07,125.01,125.03,602400000.0
2008-11-11 11:24:00,125.025,125.03,124.975,124.995,535300000.0
2008-11-11 11:25:00,124.995,125.015,124.99,125.005,422300000.0
2008-11-11 11:26:00,125.005,125.005,124.965,124.975,573500000.0
2008-11-11 11:27:00,124.975,124.985,124.935,124.955,264600000.0
2008-11-11 11:28:00,124.95,124.985,124.95,124.985,339100000.0
2008-11-11 11:29:00,124.98,124.98,124.95,124.98,127500000.0
2008-11-11 11:30:00,124.985,125.045,124.97,125.045,198800000.0
2008-11-11 11:31:00,125.045,125.045,124.98,125.015,199400000.0
2008-11-11 11:32:00,125.015,125.065,124.98,125.04,117200000.0
2008-11-11 11:33:00,125.05,125.05,124.955,124.97,336500000.0
2008-11-11 11:34:00,124.97,124.98,124.945,124.98,417100000.0
2008-11-11 11:35:00,124.98,125.085,124.965,125.07,453900000.0
2008-11-11 11:36:00,125.07,125.105,125.055,125.055,365300000.0
2008-11-11 11:37:00,125.055,125.055,124.91,124.91,442900000.0
2008-11-11 11:38:00,124.91,124.94,124.855,124.885,469900000.0
2008-11-11 11:39:00,124.875,124.88,124.835,124.845,225600000.0
2008-11-11 11:40:00,124.84,124.885,124.81,124.885,253300000.0
2008-11-11 11:41:00,124.885,124.925,124.82,124.82,351800000.0
2008-11-11 11:42:00,124.825,124.85,124.8,124.84,342900000.0
2008-11-11 11:43:00,124.84,124.85,124.76,124.785,326700000.0
2008-11-11 11:44:00,124.785,124.92,124.785,124.915,293300000.0
2008-11-11 11:45:00,124.92,124.92,124.745,124.745,544800000.0
2008-11-11 11:46:00,124.75,124.815,124.75,124.805,281400000.0
2008-11-11 11:47:00,124.8,124.83,124.795,124.81,284900000.0
2008-11-11 11:48:00,124.805,124.805,124.745,124.755,473200000.0
2008-11-11 11:49:00,124.75,124.75,124.625,124.665,437300000.0
2008-11-11 11:50:00,124.665,124.67,124.61,124.62,276200000.0
2008-11-11 11:51:00,124.62,124.69,124.62,124.67,316700000.0
2008-11-11 11:52:00,124.67,124.7,124.65,124.66,403400000.0
2008-11-11 11:53:00,124.66,124.66,124.59,124.59,310100000.0
2008-11-11 11:54:00,124.595,124.61,124.585,124.6,240700000.0
2008-11-11 11:55:00,124.6,124.6,124.575,124.59,109300000.0
2008-11-11 11:56:00,124.595,124.595,124.56,124.565,194200000.0
2008-11-11 11:57:00,124.565,124.58,124.53,124.575,545200001.0
2008-11-11 11:58:00,124.58,124.595,124.545,124.55,176400000.0
2008-11-11 11:59:00,124.55,124.7,124.55,124.685,137100000.0
2008-11-11 12:00:00,124.69,124.875,124.69,124.74,585300000.0
2008-11-11 12:01:00,124.74,124.74,124.69,124.71,358800000.0
2008-11-11 12:02:00,124.71,124.725,124.585,124.595,538100000.0
2008-11-11 12:03:00,124.595,124.6,124.405,124.46,472600001.0
2008-11-11 12:04:00,124.455,124.64,124.45,124.605,325300000.0
2008-11-11 12:05:00,124.595,124.625,124.565,124.57,455100000.0
2008-11-11 12:06:00,124.57,124.615,124.565,124.595,241400000.0
2008-11-11 12:07:00,124.595,124.595,124.43,124.445,452300000.0
2008-11-11 12:08:00,124.45,124.56,124.445,124.555,634100000.0
2008-11-11 12:09:00,124.555,124.61,124.535,124.555,485500000.0
2008-11-11 12:10:00,124.555,124.595,124.545,124.585,307300000.0
2008-11-11 12:11:00,124.585,124.875,124.575,124.755,621200000.0
2008-11-11 12:12:00,124.755,124.805,124.73,124.8,382700000.0
2008-11-11 12:13:00,124.8,124.815,124.755,124.78,440300000.0
2008-11-11 12:14:00,124.775,124.775,124.71,124.755,431000000.0
2008-11-11 12:15:00,124.765,124.765,124.69,124.705,495200000.0
2008-11-11 12:16:00,124.71,124.8,124.71,124.765,599900000.0
2008-11-11 12:17:00,124.765,124.86,124.755,124.845,509500000.0
2008-11-11 12:18:00,124.845,125.01,124.845,125.01,522100000.0
2008-11-11 12:19:00,125.01,125.015,124.915,124.93,460500000.0
2008-11-11 12:20:00,124.93,124.96,124.87,124.945,502600000.0
2008-11-11 12:21:00,124.945,124.975,124.895,124.92,671800000.0
2008-11-11 12:22:00,124.925,124.98,124.92,124.955,354800000.0
2008-11-11 12:23:00,124.965,124.97,124.915,124.925,396300000.0
2008-11-11 12:24:00,124.925,124.96,124.79,124.815,460400000.0
2008-11-11 12:25:00,124.82,124.84,124.79,124.79,295500000.0
2008-11-11 12:26:00,124.79,124.79,124.695,124.74,365600000.0
2008-11-11 12:27:00,124.74,124.82,124.73,124.81,511600000.0
2008-11-11 12:28:00,124.81,124.815,124.765,124.815,347600000.0
2008-11-11 12:29:00,124.815,124.82,124.71,124.735,423500000.0
2008-11-11 12:30:00,124.74,124.755,124.715,124.715,284400000.0
2008-11-11 12:31:00,124.71,124.71,124.53,124.55,367100000.0
2008-11-11 12:32:00,124.55,124.565,124.485,124.535,392000000.0
2008-11-11 12:33:00,124.535,124.595,124.535,124.57,654400000.0
2008-11-11 12:34:00,124.575,124.625,124.545,124.56,425400000.0
2008-11-11 12:35:00,124.56,124.56,124.485,124.495,407700000.0
2008-11-11 12:36:00,124.495,124.57,124.495,124.545,266600000.0
2008-11-11 12:37:00,124.545,124.6,124.53,124.59,619500000.0
2008-11-11 12:38:00,124.595,124.62,124.505,124.52,301200000.0
2008-11-11 12:39:00,124.52,124.555,124.485,124.52,474400000.0
2008-11-11 12:40:00,124.525,124.545,124.5,124.54,324400000.0
2008-11-11 12:41:00,124.54,124.58,124.535,124.545,301300000.0
2008-11-11 12:42:00,124.54,124.56,124.425,124.44,418700000.0
2008-11-11 12:43:00,124.44,124.475,124.43,124.45,327800000.0
2008-11-11 12:44:00,124.445,124.52,124.445,124.51,368100000.0
2008-11-11 12:45:00,124.51,124.555,124.49,124.54,457800000.0
2008-11-11 12:46:00,124.545,124.565,124.495,124.52,367200000.0
2008-11-11 12:47:00,124.52,124.535,124.475,124.525,421100000.0
2008-11-11 12:48:00,124.525,124.565,124.485,124.535,528000000.0
2008-11-11 12:49:00,124.54,124.555,124.53,124.54,326100000.0
2008-11-11 12:50:00,124.54,124.545,124.455,124.475,393300000.0
2008-11-11 12:51:00,124.475,124.525,124.47,124.485,323500000.0
2008-11-11 12:52:00,124.49,124.72,124.49,124.595,336600000.0
2008-11-11 12:53:00,124.595,124.61,124.485,124.545,545000000.0
2008-11-11 12:54:00,124.55,124.59,124.55,124.575,416400000.0
2008-11-11 12:55:00,124.57,124.61,124.54,124.6,332500000.0
2008-11-11 12:56:00,124.6,124.68,124.6,124.67,452100000.0
2008-11-11 12:57:00,124.67,124.67,124.59,124.63,549800000.0
2008-11-11 12:58:00,124.635,124.68,124.615,124.63,352000000.0
2008-11-11 12:59:00,124.625,124.65,124.61,124.645,292400000.0
2008-11-11 13:00:00,124.65,124.72,124.65,124.705,169600000.0
2008-11-11 13:01:00,124.7,124.71,124.635,124.665,258400000.0
2008-11-11 13:02:00,124.67,124.67,124.555,124.58,429700000.0
2008-11-11 13:03:00,124.58,124.66,124.575,124.605,510700000.0
2008-11-11 13:04:00,124.605,124.63,124.555,124.58,547800000.0
2008-11-11 13:05:00,124.585,124.635,124.58,124.63,350500000.0
2008-11-11 13:06:00,124.625,124.7,124.625,124.7,230100000.0
2008-11-11 13:07:00,124.7,124.71,124.685,124.695,194700000.0
2008-11-11 13:08:00,124.695,124.72,124.595,124.65,363200000.0
2008-11-11 13:09:00,124.655,124.7,124.635,124.67,429200000.0
2008-11-11 13:10:00,124.67,124.755,124.67,124.695,622200000.0
2008-11-11 13:11:00,124.685,124.735,124.63,124.735,423500000.0
2008-11-11 13:12:00,124.735,124.74,124.645,124.67,368300000.0
2008-11-11 13:13:00,124.67,124.81,124.67,124.795,232000000.0
2008-11-11 13:14:00,124.795,124.795,124.72,124.73,458400000.0
2008-11-11 13:15:00,124.73,124.75,124.68,124.685,552400000.0
2008-11-11 13:16:00,124.685,124.71,124.665,124.67,346300000.0
2008-11-11 13:17:00,124.67,124.7,124.585,124.655,374400000.0
2008-11-11 13:18:00,124.655,124.66,124.62,124.645,496600000.0
2008-11-11 13:19:00,124.645,124.685,124.645,124.65,404000000.0
2008-11-11 13:20:00,124.66,124.71,124.655,124.7,358000000.0
2008-11-11 13:21:00,124.7,124.7,124.69,124.7,89900000.0
2008-11-11 13:22:00,124.7,124.7,124.665,124.675,248500000.0
2008-11-11 13:23:00,124.665,124.67,124.62,124.625,504300000.0
2008-11-11 13:24:00,124.62,124.63,124.61,124.61,206900000.0
2008-11-11 13:25:00,124.615,124.625,124.61,124.62,380100000.0
2008-11-11 13:26:00,124.62,124.72,124.62,124.72,509200000.0
2008-11-11 13:27:00,124.72,124.75,124.705,124.71,567700000.0
2008-11-11 13:28:00,124.705,124.745,124.705,124.72,539500000.0
2008-11-11 13:29:00,124.715,124.74,124.685,124.73,367700000.0
2008-11-11 13:30:00,124.73,124.74,124.67,124.695,487100000.0
2008-11-11 13:31:00,124.7,124.7,124.68,124.695,279400000.0
2008-11-11 13:32:00,124.695,124.7,124.67,124.69,156400000.0
2008-11-11 13:33:00,124.69,124.7,124.68,124.685,267700000.0
2008-11-11 13:34:00,124.69,124.71,124.69,124.7,265300000.0
2008-11-11 13:35:00,124.675,124.68,124.6,124.605,535600000.0
2008-11-11 13:36:00,124.605,124.645,124.605,124.63,428700000.0
2008-11-11 13:37:00,124.64,124.65,124.625,124.64,321700000.0
2008-11-11 13:38:00,124.635,124.635,124.585,124.59,590000000.0
2008-11-11 13:39:00,124.585,124.64,124.575,124.6,402100000.0
2008-11-11 13:40:00,124.6,124.61,124.565,124.565,640700004.0
2008-11-11 13:41:00,124.575,124.61,124.575,124.61,228000000.0
2008-11-11 13:42:00,124.61,124.61,124.56,124.56,243500000.0
2008-11-11 13:43:00,124.56,124.63,124.56,124.63,485200000.0
2008-11-11 13:44:00,124.64,124.69,124.615,124.67,435200000.0
2008-11-11 13:45:00,124.665,124.71,124.665,124.68,313600000.0
2008-11-11 13:46:00,124.695,124.77,124.695,124.76,342900000.0
2008-11-11 13:47:00,124.76,124.78,124.74,124.76,360000000.0
2008-11-11 13:48:00,124.76,124.76,124.72,124.74,384000000.0
2008-11-11 13:49:00,124.745,124.75,124.73,124.74,470900000.0
2008-11-11 13:50:00,124.74,124.74,124.685,124.685,329000000.0
2008-11-11 13:51:00,124.685,124.725,124.68,124.72,340300000.0
2008-11-11 13:52:00,124.73,124.73,124.685,124.705,499800000.0
2008-11-11 13:53:00,124.7,124.75,124.68,124.695,502400001.0
2008-11-11 13:54:00,124.7,124.71,124.68,124.69,308800000.0
2008-11-11 13:55:00,124.685,124.685,124.615,124.685,508800000.0
2008-11-11 13:56:00,124.69,124.69,124.605,124.62,396400000.0
2008-11-11 13:57:00,124.62,124.675,124.61,124.63,554300000.0
2008-11-11 13:58:00,124.635,124.65,124.6,124.65,366100000.0
2008-11-11 13:59:00,124.655,124.67,124.615,124.655,538200000.0
2008-11-11 14:00:00,124.65,124.68,124.565,124.575,486700000.0
2008-11-11 14:01:00,124.575,124.62,124.57,124.57,476200000.0
2008-11-11 14:02:00,124.57,124.605,124.57,124.585,218500000.0
2008-11-11 14:03:00,124.585,124.595,124.56,124.575,232400000.0
2008-11-11 14:04:00,124.58,124.66,124.58,124.65,339500000.0
2008-11-11 14:05:00,124.65,124.665,124.6,124.615,484900000.0
2008-11-11 14:06:00,124.615,124.665,124.6,124.665,432000000.0
2008-11-11 14:07:00,124.665,124.68,124.615,124.615,705500000.0
2008-11-11 14:08:00,124.62,124.645,124.59,124.595,452100000.0
2008-11-11 14:09:00,124.595,124.62,124.57,124.6,624300000.0
2008-11-11 14:10:00,124.6,124.61,124.58,124.61,448700000.0
2008-11-11 14:11:00,124.61,124.61,124.52,124.525,290600000.0
2008-11-11 14:12:00,124.525,124.53,124.505,124.525,471000000.0
2008-11-11 14:13:00,124.515,124.535,124.5,124.515,315800000.0
2008-11-11 14:14:00,124.515,124.6,124.495,124.6,679800000.0
2008-11-11 14:15:00,124.595,124.62,124.545,124.565,605200000.0
2008-11-11 14:16:00,124.57,124.58,124.555,124.575,535300000.0
2008-11-11 14:17:00,124.57,124.575,124.525,124.525,469500000.0
2008-11-11 14:18:00,124.535,124.535,124.49,124.5,273500000.0
2008-11-11 14:19:00,124.5,124.5,124.48,124.48,277700000.0
2008-11-11 14:20:00,124.48,124.48,124.395,124.425,449300000.0
2008-11-11 14:21:00,124.43,124.43,124.355,124.39,507600000.0
2008-11-11 14:22:00,124.39,124.39,124.295,124.36,646900000.0
2008-11-11 14:23:00,124.35,124.405,124.315,124.39,507100000.0
2008-11-11 14:24:00,124.39,124.405,124.36,124.365,215900000.0
2008-11-11 14:25:00,124.365,124.385,124.3,124.335,412900000.0
2008-11-11 14:26:00,124.33,124.345,124.29,124.3,435700000.0
2008-11-11 14:27:00,124.3,124.305,124.245,124.29,676200000.0
2008-11-11 14:28:00,124.29,124.3,124.26,124.29,456800000.0
2008-11-11 14:29:00,124.29,124.32,124.285,124.32,352100000.0
2008-11-11 14:30:00,124.32,124.42,124.32,124.395,450200000.0
2008-11-11 14:31:00,124.395,124.395,124.315,124.355,646300000.0
2008-11-11 14:32:00,124.355,124.355,124.29,124.295,543200000.0
2008-11-11 14:33:00,124.295,124.31,124.235,124.26,505900000.0
2008-11-11 14:34:00,124.245,124.25,124.18,124.2,477300000.0
2008-11-11 14:35:00,124.2,124.22,124.19,124.205,407800000.0
2008-11-11 14:36:00,124.205,124.235,124.155,124.175,366100000.0
2008-11-11 14:37:00,124.17,124.205,124.135,124.195,384100000.0
2008-11-11 14:38:00,124.195,124.215,124.15,124.21,535400000.0
2008-11-11 14:39:00,124.21,124.355,124.21,124.34,652600000.0
2008-11-11 14:40:00,124.34,124.375,124.335,124.35,519200000.0
2008-11-11 14:41:00,124.35,124.405,124.345,124.4,448200000.0
2008-11-11 14:42:00,124.4,124.47,124.39,124.45,421000000.0
2008-11-11 14:43:00,124.445,124.445,124.41,124.425,250000000.0
2008-11-11 14:44:00,124.425,124.44,124.42,124.425,178400000.0
2008-11-11 14:45:00,124.425,124.43,124.39,124.405,323800000.0
2008-11-11 14:46:00,124.405,124.44,124.365,124.44,440200000.0
2008-11-11 14:47:00,124.44,124.44,124.375,124.38,455300000.0
2008-11-11 14:48:00,124.38,124.44,124.375,124.425,660100000.0
2008-11-11 14:49:00,124.425,124.48,124.425,124.475,483800000.0
2008-11-11 14:50:00,124.48,124.48,124.44,124.47,674300000.0
2008-11-11 14:51:00,124.47,124.525,124.47,124.525,607700000.0
2008-11-11 14:52:00,124.525,124.565,124.515,124.565,753700000.0
2008-11-11 14:53:00,124.57,124.61,124.56,124.595,481400000.0
2008-11-11 14:54:00,124.595,124.63,124.54,124.55,589000000.0
2008-11-11 14:55:00,124.55,124.6,124.54,124.59,602200000.0
2008-11-11 14:56:00,124.59,124.625,124.56,124.57,785700000.0
2008-11-11 14:57:00,124.57,124.605,124.55,124.59,520800000.0
2008-11-11 14:58:00,124.585,124.615,124.585,124.605,354000000.0
2008-11-11 14:59:00,124.605,124.61,124.54,124.545,513500000.0
2008-11-11 15:00:00,124.55,124.56,124.53,124.53,413400000.0
2008-11-11 15:01:00,124.525,124.55,124.495,124.495,408100000.0
2008-11-11 15:02:00,124.5,124.515,124.48,124.515,521100000.0
2008-11-11 15:03:00,124.52,124.65,124.515,124.635,555700000.0
2008-11-11 15:04:00,124.635,124.8,124.63,124.79,560300000.0
2008-11-11 15:05:00,124.795,124.825,124.745,124.79,596100000.0
2008-11-11 15:06:00,124.8,124.805,124.745,124.785,711600000.0
2008-11-11 15:07:00,124.785,124.85,124.765,124.77,813500000.0
2008-11-11 15:08:00,124.735,124.775,124.715,124.76,489100000.0
2008-11-11 15:09:00,124.765,124.77,124.74,124.765,438500000.0
2008-11-11 15:10:00,124.765,124.8,124.74,124.795,342400000.0
2008-11-11 15:11:00,124.795,124.83,124.765,124.805,346100000.0
2008-11-11 15:12:00,124.805,124.815,124.745,124.77,270900000.0
2008-11-11 15:13:00,124.775,124.775,124.69,124.705,344100000.0
2008-11-11 15:14:00,124.71,124.765,124.71,124.765,368900000.0
2008-11-11 15:15:00,124.765,124.78,124.725,124.73,617700000.0
2008-11-11 15:16:00,124.735,124.74,124.72,124.725,499900000.0
2008-11-11 15:17:00,124.725,124.75,124.67,124.67,520200000.0
2008-11-11 15:18:00,124.67,124.71,124.66,124.705,551700000.0
2008-11-11 15:19:00,124.705,124.73,124.705,124.73,309400000.0
2008-11-11 15:20:00,124.73,124.745,124.705,124.705,202100000.0
2008-11-11 15:21:00,124.705,124.735,124.685,124.695,517900000.0
2008-11-11 15:22:00,124.695,124.745,124.695,124.735,377000001.0
2008-11-11 15:23:00,124.735,124.75,124.705,124.73,524300000.0
2008-11-11 15:24:00,124.73,124.73,124.64,124.69,736700000.0
2008-11-11 15:25:00,124.685,124.695,124.65,124.65,483100000.0
2008-11-11 15:26:00,124.65,124.665,124.605,124.655,807900001.0
2008-11-11 15:27:00,124.655,124.66,124.58,124.615,659000000.0
2008-11-11 15:28:00,124.615,124.66,124.57,124.635,764900000.0
2008-11-11 15:29:00,124.635,124.635,124.545,124.55,557700000.0
2008-11-11 15:30:00,124.555,124.715,124.535,124.59,749800000.0
2008-11-11 15:31:00,124.59,124.71,124.565,124.655,684400000.0
2008-11-11 15:32:00,124.66,124.7,124.625,124.68,581700000.0
2008-11-11 15:33:00,124.685,124.685,124.62,124.625,686300000.0
2008-11-11 15:34:00,124.625,124.65,124.61,124.63,762200000.0
2008-11-11 15:35:00,124.63,124.69,124.63,124.655,624000000.0
2008-11-11 15:36:00,124.655,124.71,124.655,124.68,714900000.0
2008-11-11 15:37:00,124.68,124.685,124.625,124.64,660100000.0
2008-11-11 15:38:00,124.64,124.65,124.61,124.61,891000000.0
2008-11-11 15:39:00,124.62,124.66,124.61,124.615,526800000.0
2008-11-11 15:40:00,124.615,124.63,124.555,124.585,585300000.0
2008-11-11 15:41:00,124.585,124.705,124.585,124.685,544000000.0
2008-11-11 15:42:00,124.685,124.805,124.665,124.8,897000000.0
2008-11-11 15:43:00,124.8,124.87,124.795,124.85,697300000.0
2008-11-11 15:44:00,124.85,124.85,124.785,124.845,809700000.0
2008-11-11 15:45:00,124.85,124.935,124.835,124.885,971000000.0
2008-11-11 15:46:00,124.885,124.95,124.875,124.935,687399994.0
2008-11-11 15:47:00,124.935,125.01,124.925,125.01,729900000.0
2008-11-11 15:48:00,125.01,125.03,124.905,124.94,779500000.0
2008-11-11 15:49:00,124.935,125.01,124.925,124.99,639399999.0
2008-11-11 15:50:00,124.995,124.995,124.9,124.96,822899994.0
2008-11-11 15:51:00,124.96,124.99,124.95,124.975,879900000.0
2008-11-11 15:52:00,124.975,124.98,124.955,124.965,769400000.0
2008-11-11 15:53:00,124.965,124.965,124.9,124.91,537000000.0
2008-11-11 15:54:00,124.91,124.915,124.83,124.9,439600000.0
2008-11-11 15:55:00,124.9,124.91,124.835,124.86,526400000.0
2008-11-11 15:56:00,124.86,124.865,124.795,124.82,682200000.0
2008-11-11 15:57:00,124.82,124.845,124.81,124.84,418800000.0
2008-11-11 15:58:00,124.84,124.87,124.83,124.845,547100000.0
2008-11-11 15:59:00,124.845,124.85,124.78,124.78,632400000.0
2008-11-11 16:00:00,124.785,124.815,124.755,124.78,831400000.0
2008-11-11 16:01:00,124.78,124.79,124.735,124.74,543300000.0
2008-11-11 16:02:00,124.74,124.79,124.74,124.79,666599999.0
2008-11-11 16:03:00,124.79,124.83,124.765,124.815,498600000.0
2008-11-11 16:04:00,124.815,124.855,124.78,124.815,822000000.0
2008-11-11 16:05:00,124.81,124.82,124.79,124.81,996999985.0
2008-11-11 16:06:00,124.815,124.845,124.695,124.695,698900000.0
2008-11-11 16:07:00,124.695,124.73,124.69,124.695,494300000.0
2008-11-11 16:08:00,124.695,124.705,124.68,124.69,437700000.0
2008-11-11 16:09:00,124.69,124.695,124.645,124.675,842799990.0
2008-11-11 16:10:00,124.675,124.68,124.645,124.645,538200000.0
2008-11-11 16:11:00,124.645,124.65,124.595,124.6,635000000.0
2008-11-11 16:12:00,124.605,124.625,124.6,124.61,361100000.0
2008-11-11 16:13:00,124.625,124.755,124.625,124.74,700400000.0
2008-11-11 16:14:00,124.74,124.74,124.685,124.69,649900000.0
2008-11-11 16:15:00,124.69,124.725,124.67,124.67,732900000.0
2008-11-11 16:16:00,124.67,124.69,124.645,124.65,529600000.0
2008-11-11 16:17:00,124.65,124.715,124.63,124.675,573000000.0
2008-11-11 16:18:00,124.68,124.68,124.575,124.67,769300000.0
2008-11-11 16:19:00,124.68,124.69,124.615,124.625,724500000.0
2008-11-11 16:20:00,124.625,124.63,124.52,124.52,709999998.0
2008-11-11 16:21:00,124.52,124.54,124.505,124.52,275400000.0
2008-11-11 16:22:00,124.51,124.58,124.51,124.58,488800001.0
2008-11-11 16:23:00,124.58,124.58,124.51,124.54,323600000.0
2008-11-11 16:24:00,124.535,124.635,124.535,124.635,290400000.0
2008-11-11 16:25:00,124.64,124.69,124.61,124.625,308200000.0
2008-11-11 16:26:00,124.625,124.625,124.58,124.59,364900000.0
2008-11-11 16:27:00,124.58,124.615,124.555,124.605,243800000.0
2008-11-11 16:28:00,124.605,124.62,124.595,124.62,189900000.0
2008-11-11 16:29:00,124.62,124.62,124.515,124.52,183900000.0
2008-11-11 16:30:00,124.515,124.63,124.515,124.57,281400000.0
2008-11-11 16:31:00,124.57,124.57,124.465,124.47,303600000.0
2008-11-11 16:32:00,124.46,124.475,124.385,124.385,348500000.0
2008-11-11 16:33:00,124.37,124.405,124.245,124.265,371300000.0
2008-11-11 16:34:00,124.255,124.31,124.195,124.295,445900000.0
2008-11-11 16:35:00,124.305,124.325,124.225,124.265,238700000.0
2008-11-11 16:36:00,124.25,124.37,124.25,124.345,359500000.0
2008-11-11 16:37:00,124.345,124.345,124.205,124.26,348100000.0
2008-11-11 16:38:00,124.265,124.35,124.2,124.325,335600000.0
2008-11-11 16:39:00,124.32,124.4,124.315,124.34,382700000.0
2008-11-11 16:40:00,124.34,124.345,124.225,124.24,335200000.0
2008-11-11 16:41:00,124.245,124.26,124.09,124.11,278000000.0
2008-11-11 16:42:00,124.11,124.12,124.015,124.045,371800000.0
2008-11-11 16:43:00,124.045,124.14,124.035,124.14,1171199983.0
2008-11-11 16:44:00,124.14,124.23,124.14,124.215,954399990.0
2008-11-11 16:45:00,124.215,124.225,124.115,124.125,884399998.0
2008-11-11 16:46:00,124.125,124.125,123.975,123.975,648100000.0
2008-11-11 16:47:00,123.98,123.985,123.885,123.89,397900000.0
2008-11-11 16:48:00,123.89,123.89,123.805,123.845,329300000.0
2008-11-11 16:49:00,123.86,123.935,123.835,123.93,426400000.0
2008-11-11 16:50:00,123.895,123.95,123.7,123.725,688800000.0
2008-11-11 16:51:00,123.72,123.84,123.715,123.835,920300000.0
2008-11-11 16:52:00,123.835,123.84,123.715,123.725,746000000.0
2008-11-11 16:53:00,123.73,123.76,123.7,123.715,936400000.0
2008-11-11 16:54:00,123.715,123.745,123.675,123.695,789500000.0
2008-11-11 16:55:00,123.7,123.75,123.63,123.64,782700000.0
2008-11-11 16:56:00,123.64,123.65,123.57,123.635,732200000.0
2008-11-11 16:57:00,123.635,123.635,123.445,123.465,793000000.0
2008-11-11 16:58:00,123.47,123.47,123.29,123.32,902199987.0
2008-11-11 16:59:00,123.32,123.38,123.235,123.3,824399997.0
2008-11-11 17:00:00,123.305,123.305,123.16,123.27,852199990.0
2008-11-11 17:01:00,123.275,123.4,123.27,123.395,659100000.0
2008-11-11 17:02:00,123.395,123.44,123.38,123.39,786700000.0
2008-11-11 17:03:00,123.39,123.425,123.305,123.41,749000000.0
2008-11-11 17:04:00,123.41,123.42,123.32,123.345,846200000.0
2008-11-11 17:05:00,123.345,123.395,123.255,123.255,729600000.0
2008-11-11 17:06:00,123.25,123.31,123.195,123.25,594000000.0
2008-11-11 17:07:00,123.225,123.385,123.185,123.385,644700000.0
2008-11-11 17:08:00,123.385,123.42,123.275,123.31,664400000.0
2008-11-11 17:09:00,123.315,123.34,123.245,123.245,719200000.0
2008-11-11 17:10:00,123.245,123.44,123.22,123.405,638100000.0
2008-11-11 17:11:00,123.405,123.405,123.325,123.37,854100000.0
2008-11-11 17:12:00,123.37,123.39,123.275,123.325,513300000.0
2008-11-11 17:13:00,123.32,123.38,123.27,123.36,778500000.0
2008-11-11 17:14:00,123.36,123.475,123.35,123.435,787300000.0
2008-11-11 17:15:00,123.45,123.45,123.36,123.37,792100000.0
2008-11-11 17:16:00,123.37,123.37,123.265,123.28,563300000.0
2008-11-11 17:17:00,123.28,123.405,123.23,123.355,687700000.0
2008-11-11 17:18:00,123.355,123.38,123.34,123.34,533800000.0
2008-11-11 17:19:00,123.345,123.355,123.22,123.305,353700000.0
2008-11-11 17:20:00,123.305,123.395,123.305,123.375,404299999.0
2008-11-11 17:21:00,123.375,123.38,123.25,123.255,594100000.0
2008-11-11 17:22:00,123.26,123.365,123.24,123.255,420000000.0
2008-11-11 17:23:00,123.25,123.295,123.195,123.25,456400000.0
2008-11-11 17:24:00,123.235,123.27,123.16,123.25,528100000.0
2008-11-11 17:25:00,123.255,123.32,123.235,123.31,379700000.0
2008-11-11 17:26:00,123.3,123.36,123.26,123.31,480800000.0
2008-11-11 17:27:00,123.31,123.315,123.22,123.22,460100000.0
2008-11-11 17:28:00,123.22,123.25,123.11,123.115,522900000.0
2008-11-11 17:29:00,123.105,123.155,123.085,123.125,635900000.0
2008-11-11 17:30:00,123.13,123.13,123.005,123.04,658200000.0
2008-11-11 17:31:00,123.035,123.135,123.02,123.115,551700000.0
2008-11-11 17:32:00,123.115,123.145,123.1,123.115,448500000.0
2008-11-11 17:33:00,123.115,123.17,123.075,123.075,537000000.0
2008-11-11 17:34:00,123.07,123.215,123.045,123.19,459500000.0
2008-11-11 17:35:00,123.19,123.22,123.1,123.11,505700000.0
2008-11-11 17:36:00,123.105,123.15,123.07,123.105,549100000.0
2008-11-11 17:37:00,123.11,123.125,122.995,123.0,458600000.0
2008-11-11 17:38:00,122.995,123.01,122.875,122.885,615600000.0
2008-11-11 17:39:00,122.885,122.9,122.825,122.86,806700000.0
2008-11-11 17:40:00,122.855,122.895,122.68,122.73,449600000.0
2008-11-11 17:41:00,122.74,122.875,122.73,122.875,477500000.0
2008-11-11 17:42:00,122.87,122.93,122.86,122.875,685900000.0
2008-11-11 17:43:00,122.88,122.9,122.785,122.85,493900000.0
2008-11-11 17:44:00,122.855,122.855,122.705,122.71,630400000.0
2008-11-11 17:45:00,122.71,122.775,122.64,122.645,588499996.0
2008-11-11 17:46:00,122.645,122.67,122.545,122.565,500900001.0
2008-11-11 17:47:00,122.555,122.6,122.49,122.5,619700000.0
2008-11-11 17:48:00,122.51,122.51,122.395,122.505,546600000.0
2008-11-11 17:49:00,122.51,122.555,122.455,122.51,502700000.0
2008-11-11 17:50:00,122.52,122.61,122.515,122.59,354100000.0
2008-11-11 17:51:00,122.59,122.7,122.59,122.675,394800000.0
2008-11-11 17:52:00,122.675,122.73,122.56,122.59,334600000.0
2008-11-11 17:53:00,122.595,122.7,122.595,122.635,263400000.0
2008-11-11 17:54:00,122.645,122.72,122.625,122.635,479900000.0
2008-11-11 17:55:00,122.64,122.65,122.545,122.56,363500000.0
2008-11-11 17:56:00,122.565,122.58,122.435,122.445,382300000.0
2008-11-11 17:57:00,122.445,122.45,122.255,122.265,564400000.0
2008-11-11 17:58:00,122.265,122.35,122.225,122.24,507900000.0
2008-11-11 17:59:00,122.245,122.265,122.19,122.23,606000000.0
2008-11-11 18:00:00,122.22,122.355,122.22,122.32,387400000.0
2008-11-11 18:01:00,122.32,122.32,122.195,122.22,372000000.0
2008-11-11 18:02:00,122.205,122.23,122.115,122.12,436600000.0
2008-11-11 18:03:00,122.12,122.12,122.0,122.065,566500000.0
2008-11-11 18:04:00,122.055,122.075,121.955,122.06,571400000.0
2008-11-11 18:05:00,122.06,122.065,121.83,122.065,652400000.0
2008-11-11 18:06:00,122.07,122.09,121.895,122.0,533400000.0
2008-11-11 18:07:00,122.005,122.055,121.94,122.055,638800000.0
2008-11-11 18:08:00,122.05,122.075,122.01,122.025,586100000.0
2008-11-11 18:09:00,122.03,122.135,122.02,122.09,588000000.0
2008-11-11 18:10:00,122.09,122.16,122.04,122.145,618200000.0
2008-11-11 18:11:00,122.145,122.225,122.13,122.15,592800000.0
2008-11-11 18:12:00,122.15,122.23,122.135,122.23,539900000.0
2008-11-11 18:13:00,122.23,122.265,122.21,122.225,441600000.0
2008-11-11 18:14:00,122.23,122.325,122.225,122.27,369900000.0
2008-11-11 18:15:00,122.265,122.465,122.26,122.435,437900000.0
2008-11-11 18:16:00,122.43,122.525,122.375,122.515,383100000.0
2008-11-11 18:17:00,122.52,122.59,122.505,122.535,388200000.0
2008-11-11 18:18:00,122.53,122.58,122.525,122.555,300500000.0
2008-11-11 18:19:00,122.555,122.635,122.505,122.515,269700000.0
2008-11-11 18:20:00,122.525,122.64,122.515,122.63,318100000.0
2008-11-11 18:21:00,122.63,122.905,122.63,122.845,430500000.0
2008-11-11 18:22:00,122.84,122.885,122.84,122.845,381900000.0
2008-11-11 18:23:00,122.845,122.85,122.75,122.79,267800000.0
2008-11-11 18:24:00,122.785,122.84,122.74,122.765,309600000.0
2008-11-11 18:25:00,122.76,122.785,122.71,122.725,309800000.0
2008-11-11 18:26:00,122.725,122.745,122.64,122.695,492100000.0
2008-11-11 18:27:00,122.695,122.795,122.675,122.785,315300000.0
2008-11-11 18:28:00,122.785,122.805,122.745,122.745,324900000.0
2008-11-11 18:29:00,122.745,122.78,122.695,122.745,297400000.0
2008-11-11 18:30:00,122.745,122.84,122.71,122.79,621500000.0
2008-11-11 18:31:00,122.785,122.8,122.635,122.675,562100000.0
2008-11-11 18:32:00,122.67,122.68,122.57,122.605,542100000.0
2008-11-11 18:33:00,122.61,122.61,122.47,122.49,476600000.0
2008-11-11 18:34:00,122.48,122.48,122.385,122.48,543300001.0
2008-11-11 18:35:00,122.48,122.495,122.42,122.425,412300000.0
2008-11-11 18:36:00,122.42,122.545,122.405,122.535,327400000.0
2008-11-11 18:37:00,122.545,122.69,122.545,122.59,241900000.0
2008-11-11 18:38:00,122.59,122.7,122.565,122.695,211700000.0
2008-11-11 18:39:00,122.69,122.855,122.69,122.85,282800000.0
2008-11-11 18:40:00,122.85,122.9,122.795,122.9,342100000.0
2008-11-11 18:41:00,122.895,122.935,122.845,122.93,331900000.0
2008-11-11 18:42:00,122.92,122.96,122.88,122.96,439700000.0
2008-11-11 18:43:00,122.975,123.02,122.93,122.945,673900000.0
2008-11-11 18:44:00,122.95,123.02,122.94,123.015,464800000.0
2008-11-11 18:45:00,123.01,123.12,122.96,123.11,546900000.0
2008-11-11 18:46:00,123.095,123.125,123.0,123.025,652200000.0
2008-11-11 18:47:00,123.025,123.105,123.0,123.055,547500000.0
2008-11-11 18:48:00,123.06,123.07,122.945,122.95,615600000.0
2008-11-11 18:49:00,122.945,122.965,122.935,122.94,576200000.0
2008-11-11 18:50:00,122.94,122.94,122.76,122.795,656700000.0
2008-11-11 18:51:00,122.79,122.815,122.64,122.665,694600000.0
2008-11-11 18:52:00,122.665,122.85,122.66,122.845,576200000.0
2008-11-11 18:53:00,122.84,122.875,122.82,122.83,610600000.0
2008-11-11 18:54:00,122.825,123.06,122.825,123.04,651100000.0
2008-11-11 18:55:00,123.04,123.04,122.82,122.82,644800000.0
2008-11-11 18:56:00,122.82,122.82,122.74,122.79,507200000.0
2008-11-11 18:57:00,122.785,122.85,122.77,122.795,349400000.0
2008-11-11 18:58:00,122.795,122.865,122.785,122.815,334700000.0
2008-11-11 18:59:00,122.81,122.835,122.755,122.765,414600000.0
2008-11-11 19:00:00,122.765,122.79,122.745,122.76,293400000.0
2008-11-11 19:01:00,122.76,122.79,122.705,122.72,392600000.0
2008-11-11 19:02:00,122.72,122.72,122.64,122.65,438200000.0
2008-11-11 19:03:00,122.65,122.715,122.625,122.705,424400000.0
2008-11-11 19:04:00,122.71,122.71,122.575,122.575,600900000.0
2008-11-11 19:05:00,122.575,122.59,122.54,122.585,500200000.0
2008-11-11 19:06:00,122.585,122.64,122.565,122.6,404800000.0
2008-11-11 19:07:00,122.6,122.61,122.54,122.54,508500000.0
2008-11-11 19:08:00,122.54,122.55,122.475,122.48,416500000.0
2008-11-11 19:09:00,122.48,122.485,122.325,122.37,532200000.0
2008-11-11 19:10:00,122.37,122.385,122.335,122.365,428600000.0
2008-11-11 19:11:00,122.355,122.375,122.305,122.36,565800000.0
2008-11-11 19:12:00,122.36,122.42,122.355,122.375,441400000.0
2008-11-11 19:13:00,122.38,122.38,122.35,122.37,369000000.0
2008-11-11 19:14:00,122.37,122.44,122.32,122.365,394200000.0
2008-11-11 19:15:00,122.365,122.45,122.34,122.42,370900000.0
2008-11-11 19:16:00,122.42,122.49,122.41,122.49,400800000.0
2008-11-11 19:17:00,122.49,122.68,122.46,122.67,629600000.0
2008-11-11 19:18:00,122.68,122.735,122.65,122.67,624500000.0
2008-11-11 19:19:00,122.685,122.685,122.495,122.515,583800000.0
2008-11-11 19:20:00,122.52,122.585,122.505,122.585,380800000.0
2008-11-11 19:21:00,122.59,122.63,122.54,122.55,363600000.0
2008-11-11 19:22:00,122.555,122.575,122.48,122.495,460300000.0
2008-11-11 19:23:00,122.49,122.5,122.415,122.43,580700000.0
2008-11-11 19:24:00,122.43,122.435,122.34,122.345,332000000.0
2008-11-11 19:25:00,122.35,122.365,122.29,122.335,431800000.0
2008-11-11 19:26:00,122.34,122.555,122.335,122.52,549100000.0
2008-11-11 19:27:00,122.525,122.56,122.485,122.51,535300000.0
2008-11-11 19:28:00,122.5,122.52,122.5,122.505,148400000.0
2008-11-11 19:29:00,122.505,122.505,122.37,122.39,313400000.0
2008-11-11 19:30:00,122.39,122.48,122.355,122.44,478800000.0
2008-11-11 19:31:00,122.43,122.49,122.385,122.47,343400000.0
2008-11-11 19:32:00,122.47,122.495,122.42,122.455,556500000.0
2008-11-11 19:33:00,122.455,122.575,122.445,122.575,493400000.0
2008-11-11 19:34:00,122.57,122.6,122.545,122.55,295300000.0
2008-11-11 19:35:00,122.545,122.545,122.495,122.505,389100001.0
2008-11-11 19:36:00,122.505,122.57,122.5,122.555,595900000.0
2008-11-11 19:37:00,122.56,122.635,122.56,122.615,474100000.0
2008-11-11 19:38:00,122.62,122.635,122.585,122.625,162500000.0
2008-11-11 19:39:00,122.615,122.62,122.53,122.575,357600000.0
2008-11-11 19:40:00,122.575,122.605,122.54,122.605,361400000.0
2008-11-11 19:41:00,122.615,122.78,122.61,122.765,542200000.0
2008-11-11 19:42:00,122.765,122.825,122.605,122.605,428600000.0
2008-11-11 19:43:00,122.595,122.64,122.535,122.62,366900000.0
2008-11-11 19:44:00,122.62,122.645,122.585,122.605,461800000.0
2008-11-11 19:45:00,122.61,122.61,122.56,122.605,285600000.0
2008-11-11 19:46:00,122.59,122.6,122.46,122.46,276400000.0
2008-11-11 19:47:00,122.47,122.5,122.46,122.46,179500000.0
2008-11-11 19:48:00,122.46,122.605,122.455,122.6,513300000.0
2008-11-11 19:49:00,122.6,122.605,122.555,122.57,432700000.0
2008-11-11 19:50:00,122.565,122.57,122.455,122.46,419400000.0
2008-11-11 19:51:00,122.465,122.465,122.345,122.355,585100000.0
2008-11-11 19:52:00,122.37,122.44,122.36,122.385,374200000.0
2008-11-11 19:53:00,122.385,122.495,122.385,122.47,558700000.0
2008-11-11 19:54:00,122.47,122.56,122.465,122.515,302700000.0
2008-11-11 19:55:00,122.525,122.56,122.525,122.545,413200000.0
2008-11-11 19:56:00,122.545,122.58,122.505,122.55,392100000.0
2008-11-11 19:57:00,122.55,122.62,122.545,122.59,520400000.0
2008-11-11 19:58:00,122.6,122.62,122.59,122.605,178900000.0
2008-11-11 19:59:00,122.61,122.715,122.61,122.71,479700000.0
2008-11-11 20:00:00,122.715,122.72,122.555,122.59,658700000.0
2008-11-11 20:01:00,122.585,122.59,122.465,122.49,510500000.0
2008-11-11 20:02:00,122.49,122.585,122.46,122.585,470300000.0
2008-11-11 20:03:00,122.59,122.69,122.59,122.685,349700000.0
2008-11-11 20:04:00,122.685,122.7,122.55,122.605,516500000.0
2008-11-11 20:05:00,122.605,122.655,122.55,122.59,633800000.0
2008-11-11 20:06:00,122.59,122.66,122.59,122.65,525900000.0
2008-11-11 20:07:00,122.65,122.69,122.6,122.69,474900000.0
2008-11-11 20:08:00,122.69,122.75,122.69,122.74,311300000.0
2008-11-11 20:09:00,122.74,122.75,122.725,122.73,236000000.0
2008-11-11 20:10:00,122.73,122.76,122.72,122.735,263000000.0
2008-11-11 20:11:00,122.735,122.77,122.735,122.75,342600000.0
2008-11-11 20:12:00,122.75,122.85,122.75,122.79,480800000.0
2008-11-11 20:13:00,122.79,122.8,122.59,122.655,608700000.0
2008-11-11 20:14:00,122.66,122.66,122.6,122.615,580200000.0
2008-11-11 20:15:00,122.62,122.65,122.605,122.615,532800000.0
2008-11-11 20:16:00,122.62,122.645,122.585,122.62,484800000.0
2008-11-11 20:17:00,122.62,122.64,122.62,122.63,372500000.0
2008-11-11 20:18:00,122.63,122.7,122.615,122.655,521900000.0
2008-11-11 20:19:00,122.66,122.69,122.54,122.56,495300000.0
2008-11-11 20:20:00,122.565,122.715,122.565,122.7,496900000.0
2008-11-11 20:21:00,122.695,122.7,122.6,122.62,530800000.0
2008-11-11 20:22:00,122.61,122.61,122.485,122.505,495000000.0
2008-11-11 20:23:00,122.495,122.5,122.335,122.36,665200000.0
2008-11-11 20:24:00,122.35,122.375,122.32,122.325,383000000.0
2008-11-11 20:25:00,122.315,122.34,122.11,122.11,631700000.0
2008-11-11 20:26:00,122.11,122.21,122.07,122.2,717900000.0
2008-11-11 20:27:00,122.215,122.215,122.125,122.17,641700000.0
2008-11-11 20:28:00,122.16,122.23,122.16,122.18,510800000.0
2008-11-11 20:29:00,122.18,122.18,122.135,122.165,358300000.0
2008-11-11 20:30:00,122.175,122.205,122.145,122.19,588600000.0
2008-11-11 20:31:00,122.195,122.215,122.175,122.185,446800000.0
2008-11-11 20:32:00,122.19,122.215,122.14,122.155,261200000.0
2008-11-11 20:33:00,122.155,122.16,122.08,122.14,443900000.0
2008-11-11 20:34:00,122.14,122.14,122.005,122.01,429900000.0
2008-11-11 20:35:00,122.015,122.085,121.99,122.065,538100000.0
2008-11-11 20:36:00,122.06,122.06,121.925,121.96,590400000.0
2008-11-11 20:37:00,121.96,121.98,121.905,121.97,217100000.0
2008-11-11 20:38:00,121.975,122.12,121.955,122.095,519000000.0
2008-11-11 20:39:00,122.095,122.1,122.015,122.015,432800000.0
2008-11-11 20:40:00,122.015,122.09,122.01,122.09,316800000.0
2008-11-11 20:41:00,122.095,122.13,122.07,122.11,473700000.0
2008-11-11 20:42:00,122.105,122.25,122.105,122.205,525300000.0
2008-11-11 20:43:00,122.21,122.22,122.075,122.075,283800000.0
2008-11-11 20:44:00,122.075,122.105,122.035,122.105,433000000.0
2008-11-11 20:45:00,122.11,122.135,122.045,122.11,461400000.0
2008-11-11 20:46:00,122.115,122.14,122.1,122.125,265700000.0
2008-11-11 20:47:00,122.13,122.2,122.13,122.175,643700000.0
2008-11-11 20:48:00,122.18,122.2,122.085,122.095,483500000.0
2008-11-11 20:49:00,122.095,122.11,122.06,122.065,604000000.0
2008-11-11 20:50:00,122.075,122.175,122.075,122.17,476900000.0
2008-11-11 20:51:00,122.17,122.335,122.16,122.335,449600000.0
2008-11-11 20:52:00,122.34,122.49,122.33,122.45,449500000.0
2008-11-11 20:53:00,122.435,122.52,122.42,122.495,605400000.0
2008-11-11 20:54:00,122.485,122.57,122.47,122.57,551200000.0
2008-11-11 20:55:00,122.56,122.655,122.495,122.65,650000000.0
2008-11-11 20:56:00,122.65,122.69,122.57,122.57,695800000.0
2008-11-11 20:57:00,122.57,122.57,122.49,122.49,382600000.0
2008-11-11 20:58:00,122.49,122.61,122.425,122.595,675900000.0
2008-11-11 20:59:00,122.595,122.72,122.58,122.7,425800000.0
2008-11-11 21:00:00,122.685,122.76,122.55,122.74,723200000.0
2008-11-11 21:01:00,122.735,122.785,122.69,122.745,543200000.0
2008-11-11 21:02:00,122.745,122.92,122.645,122.92,552600000.0
2008-11-11 21:03:00,122.915,122.98,122.825,122.835,737000000.0
2008-11-11 21:04:00,122.84,122.85,122.585,122.605,557000000.0
2008-11-11 21:05:00,122.61,122.66,122.525,122.555,557600000.0
2008-11-11 21:06:00,122.56,122.74,122.545,122.715,505300000.0
2008-11-11 21:07:00,122.71,122.71,122.45,122.5,364400000.0
2008-11-11 21:08:00,122.5,122.525,122.41,122.41,500600000.0
2008-11-11 21:09:00,122.41,122.505,122.305,122.47,683600000.0
2008-11-11 21:10:00,122.47,122.565,122.465,122.565,548300000.0
2008-11-11 21:11:00,122.56,122.61,122.54,122.595,544500000.0
2008-11-11 21:12:00,122.59,122.65,122.58,122.61,415500000.0
2008-11-11 21:13:00,122.62,122.74,122.62,122.68,517500000.0
2008-11-11 21:14:00,122.68,122.745,122.67,122.715,443200000.0
2008-11-11 21:15:00,122.715,122.72,122.605,122.615,686700000.0
2008-11-11 21:16:00,122.62,122.795,122.61,122.795,646800000.0
2008-11-11 21:17:00,122.79,122.85,122.72,122.84,453400002.0
2008-11-11 21:18:00,122.855,122.91,122.685,122.755,480900000.0
2008-11-11 21:19:00,122.76,122.89,122.76,122.89,373800000.0
2008-11-11 21:20:00,122.89,123.16,122.885,123.08,611900000.0
2008-11-11 21:21:00,123.045,123.12,123.04,123.105,522700000.0
2008-11-11 21:22:00,123.105,123.11,122.94,123.02,561000000.0
2008-11-11 21:23:00,123.02,123.02,122.815,122.845,443600000.0
2008-11-11 21:24:00,122.855,122.865,122.705,122.785,330800000.0
2008-11-11 21:25:00,122.795,123.02,122.79,123.015,594600000.0
2008-11-11 21:26:00,123.015,123.08,122.895,122.93,409600000.0
2008-11-11 21:27:00,122.93,122.99,122.885,122.99,574100000.0
2008-11-11 21:28:00,123.025,123.12,123.025,123.105,425400000.0
2008-11-11 21:29:00,123.11,123.165,123.095,123.165,496900000.0
2008-11-11 21:30:00,123.165,123.33,123.12,123.16,568000000.0
2008-11-11 21:31:00,123.16,123.165,122.995,123.025,490200000.0
2008-11-11 21:32:00,123.025,123.15,123.005,123.15,521500000.0
2008-11-11 21:33:00,123.14,123.25,123.11,123.215,521800000.0
2008-11-11 21:34:00,123.22,123.385,123.215,123.325,585499999.0
2008-11-11 21:35:00,123.325,123.385,123.225,123.31,688300000.0
2008-11-11 21:36:00,123.3,123.305,123.115,123.145,778500000.0
2008-11-11 21:37:00,123.16,123.16,122.985,123.01,637400000.0
2008-11-11 21:38:00,123.02,123.04,122.88,122.92,527000000.0
2008-11-11 21:39:00,122.92,122.945,122.77,122.775,522700000.0
2008-11-11 21:40:00,122.78,122.8,122.7,122.745,578300000.0
2008-11-11 21:41:00,122.745,122.815,122.715,122.73,563800000.0
2008-11-11 21:42:00,122.735,122.81,122.725,122.77,501000000.0
2008-11-11 21:43:00,122.77,122.77,122.63,122.67,581400000.0
2008-11-11 21:44:00,122.67,122.67,122.615,122.625,279500000.0
2008-11-11 21:45:00,122.625,122.75,122.62,122.71,700200000.0
2008-11-11 21:46:00,122.71,122.845,122.71,122.81,729800001.0
2008-11-11 21:47:00,122.81,122.82,122.69,122.69,760799998.0
2008-11-11 21:48:00,122.695,122.72,122.615,122.625,524100000.0
2008-11-11 21:49:00,122.63,122.745,122.62,122.715,397000000.0
2008-11-11 21:50:00,122.72,122.72,122.435,122.44,211000000.0
2008-11-11 21:51:00,122.44,122.495,122.405,122.43,388200000.0
2008-11-11 21:52:00,122.43,122.46,122.38,122.41,323000000.0
2008-11-11 21:53:00,122.405,122.57,122.4,122.495,429800000.0
2008-11-11 21:54:00,122.495,122.52,122.34,122.505,467800000.0
2008-11-11 21:55:00,122.51,122.57,122.505,122.545,621600000.0
2008-11-11 21:56:00,122.54,122.63,122.5,122.54,443100000.0
2008-11-11 21:57:00,122.54,122.56,122.475,122.475,553300000.0
2008-11-11 21:58:00,122.475,122.59,122.45,122.55,607800000.0
2008-11-11 21:59:00,122.55,122.55,122.36,122.37,420400000.0
2008-11-11 22:00:00,122.37,122.37,122.28,122.335,589100000.0
2008-11-11 22:01:00,122.345,122.52,122.345,122.51,478200000.0
2008-11-11 22:02:00,122.51,122.52,122.44,122.48,560200000.0
2008-11-11 22:03:00,122.48,122.48,122.385,122.43,469000000.0
2008-11-11 22:04:00,122.43,122.57,122.425,122.545,572300000.0
2008-11-11 22:05:00,122.55,122.695,122.515,122.675,674500000.0
2008-11-11 22:06:00,122.675,122.73,122.655,122.72,421700000.0
2008-11-11 22:07:00,122.735,122.795,122.655,122.67,552000000.0
2008-11-11 22:08:00,122.67,122.67,122.53,122.57,559500000.0
2008-11-11 22:09:00,122.56,122.56,122.485,122.505,555500000.0
2008-11-11 22:10:00,122.51,122.62,122.48,122.605,493100000.0
2008-11-11 22:11:00,122.61,122.615,122.545,122.56,490600000.0
2008-11-11 22:12:00,122.56,122.56,122.47,122.48,506900000.0
2008-11-11 22:13:00,122.485,122.585,122.48,122.56,668800000.0
2008-11-11 22:14:00,122.56,122.655,122.55,122.655,563900000.0
2008-11-11 22:15:00,122.655,122.66,122.55,122.605,487900000.0
2008-11-11 22:16:00,122.605,122.65,122.555,122.63,499100000.0
2008-11-11 22:17:00,122.63,122.73,122.63,122.68,619400000.0
2008-11-11 22:18:00,122.675,122.8,122.645,122.76,644200000.0
2008-11-11 22:19:00,122.76,122.76,122.7,122.72,735499994.0
2008-11-11 22:20:00,122.72,122.745,122.66,122.685,379699998.0
2008-11-11 22:21:00,122.74,122.84,122.73,122.795,519000000.0
2008-11-11 22:22:00,122.79,122.8,122.715,122.73,760000000.0
2008-11-11 22:23:00,122.675,122.73,122.675,122.7,417300000.0
2008-11-11 22:24:00,122.695,122.71,122.685,122.71,109600000.0
2008-11-11 22:25:00,122.705,122.71,122.675,122.68,239000000.0
2008-11-11 22:26:00,122.68,122.71,122.58,122.64,630900000.0
2008-11-11 22:27:00,122.64,122.68,122.63,122.665,319000000.0
2008-11-11 22:28:00,122.65,122.65,122.59,122.6,207600000.0
2008-11-11 22:29:00,122.6,122.66,122.595,122.635,324900000.0
2008-11-11 22:30:00,122.64,122.67,122.62,122.655,790300000.0
2008-11-11 22:31:00,122.66,122.66,122.575,122.6,1046099997.0
2008-11-11 22:32:00,122.6,122.62,122.585,122.585,185600000.0
2008-11-11 22:33:00,122.585,122.585,122.41,122.42,513200000.0
2008-11-11 22:34:00,122.42,122.48,122.4,122.405,325800000.0
2008-11-11 22:35:00,122.415,122.445,122.365,122.435,543300000.0
2008-11-11 22:36:00,122.435,122.46,122.375,122.375,224000000.0
2008-11-11 22:37:00,122.39,122.39,122.285,122.31,361200000.0
2008-11-11 22:38:00,122.335,122.37,122.325,122.34,487300000.0
2008-11-11 22:39:00,122.34,122.355,122.285,122.35,474900000.0
2008-11-11 22:40:00,122.345,122.445,122.24,122.415,427000000.0
2008-11-11 22:41:00,122.43,122.49,122.365,122.395,376600000.0
2008-11-11 22:42:00,122.4,122.425,122.35,122.425,385500000.0
2008-11-11 22:43:00,122.445,122.49,122.395,122.49,223400000.0
2008-11-11 22:44:00,122.49,122.515,122.4,122.425,1084099973.0
2008-11-11 22:45:00,122.43,122.515,122.425,122.465,416200000.0
2008-11-11 22:46:00,122.465,122.465,122.375,122.43,248300000.0
2008-11-11 22:47:00,122.43,122.58,122.42,122.55,336200000.0
2008-11-11 22:48:00,122.55,122.575,122.55,122.555,169900000.0
2008-11-11 22:49:00,122.55,122.615,122.5,122.615,172000000.0
2008-11-11 22:50:00,122.605,122.665,122.595,122.665,185600000.0
2008-11-11 22:51:00,122.665,122.68,122.585,122.585,209500000.0
2008-11-11 22:52:00,122.6,122.6,122.585,122.595,99600000.0
2008-11-11 22:53:00,122.585,122.6,122.555,122.575,133000000.0
2008-11-11 22:54:00,122.59,122.6,122.56,122.56,131700000.0
2008-11-11 22:55:00,122.59,122.68,122.575,122.6,295000000.0
2008-11-11 22:56:00,122.615,122.7,122.615,122.68,143900000.0
2008-11-11 22:57:00,122.68,122.7,122.64,122.67,176500000.0
2008-11-11 22:58:00,122.67,122.7,122.67,122.69,146000000.0
2008-11-11 22:59:00,122.69,122.69,122.56,122.56,215500000.0
2008-11-11 23:00:00,122.56,122.58,122.52,122.55,283500000.0
2008-11-11 23:01:00,122.52,122.55,122.455,122.485,60900000.0
2008-11-11 23:02:00,122.49,122.495,122.465,122.465,66000000.0
2008-11-11 23:03:00,122.475,122.53,122.475,122.52,145900000.0
2008-11-11 23:04:00,122.52,122.53,122.515,122.53,69600000.0
2008-11-11 23:05:00,122.53,122.585,122.515,122.57,152300000.0
2008-11-11 23:06:00,122.575,122.585,122.54,122.55,135300000.0
2008-11-11 23:07:00,122.55,122.555,122.515,122.515,78100000.0
2008-11-11 23:08:00,122.52,122.53,122.505,122.505,38000000.0
2008-11-11 23:09:00,122.51,122.51,122.495,122.5,101000000.0
2008-11-11 23:10:00,122.495,122.5,122.44,122.44,261200000.0
2008-11-11 23:11:00,122.44,122.44,122.395,122.4,33700000.0
2008-11-11 23:12:00,122.415,122.43,122.4,122.4,181800000.0
2008-11-11 23:13:00,122.4,122.4,122.375,122.375,30500000.0
2008-11-11 23:14:00,122.38,122.385,122.355,122.36,61400000.0
2008-11-11 23:15:00,122.325,122.33,122.32,122.325,24400000.0
2008-11-11 23:16:00,122.34,122.35,122.295,122.34,263800000.0
2008-11-11 23:17:00,122.335,122.335,122.31,122.31,78100000.0
2008-11-11 23:18:00,122.31,122.31,122.31,122.31,6000000.0
2008-11-11 23:19:00,122.31,122.31,122.31,122.31,2400000.0
2008-11-11 23:20:00,122.31,122.31,122.215,122.215,201800000.0
2008-11-11 23:21:00,122.215,122.22,122.2,122.215,137700000.0
2008-11-11 23:22:00,122.215,122.295,122.215,122.255,163200000.0
2008-11-11 23:23:00,122.25,122.3,122.25,122.285,77600000.0
2008-11-11 23:24:00,122.295,122.32,122.285,122.31,109700000.0
2008-11-11 23:25:00,122.315,122.325,122.3,122.3,57500000.0
2008-11-11 23:26:00,122.3,122.3,122.275,122.275,89000000.0
2008-11-11 23:27:00,122.275,122.28,122.25,122.25,162700000.0
2008-11-11 23:28:00,122.25,122.27,122.25,122.27,33800000.0
2008-11-11 23:29:00,122.26,122.36,122.255,122.34,242300000.0
2008-11-11 23:30:00,122.34,122.4,122.3,122.39,281100000.0
2008-11-11 23:31:00,122.385,122.39,122.365,122.365,54500000.0
2008-11-11 23:32:00,122.375,122.385,122.34,122.35,249599990.0
2008-11-11 23:33:00,122.35,122.35,122.285,122.31,284299996.0
2008-11-11 23:34:00,122.31,122.31,122.3,122.3,144700000.0
2008-11-11 23:35:00,122.3,122.3,122.295,122.3,35800000.0
2008-11-11 23:36:00,122.3,122.31,122.295,122.295,90200000.0
2008-11-11 23:37:00,122.31,122.31,122.31,122.31,24600000.0
2008-11-11 23:38:00,122.31,122.31,122.31,122.31,7500000.0
2008-11-11 23:39:00,122.31,122.32,122.22,122.22,118800000.0
2008-11-11 23:40:00,122.22,122.24,122.205,122.21,238100000.0
2008-11-11 23:41:00,122.205,122.245,122.2,122.215,217400000.0
2008-11-11 23:42:00,122.21,122.225,122.205,122.21,120300000.0
2008-11-11 23:43:00,122.21,122.23,122.155,122.16,224700000.0
2008-11-11 23:44:00,122.16,122.18,122.145,122.165,130200000.0
2008-11-11 23:45:00,122.17,122.385,122.17,122.385,410600000.0
2008-11-11 23:46:00,122.385,122.41,122.375,122.41,151500000.0
2008-11-11 23:47:00,122.42,122.455,122.4,122.41,328200000.0
2008-11-11 23:48:00,122.405,122.41,122.285,122.355,363549993.0
2008-11-11 23:49:00,122.36,122.365,122.345,122.355,87100000.0
2008-11-11 23:50:00,122.36,122.36,122.355,122.355,13300000.0
2008-11-11 23:51:00,122.08,122.09,122.06,122.08,21900000.0
2008-11-11 23:52:00,122.36,122.365,122.345,122.365,21900000.0
2008-11-11 23:53:00,122.34,122.36,122.335,122.355,136100000.0
2008-11-11 23:54:00,122.355,122.36,122.35,122.355,29200000.0
2008-11-11 23:55:00,122.36,122.36,122.305,122.305,123900000.0
2008-11-11 23:56:00,122.305,122.31,122.185,122.235,287600000.0
2008-11-11 23:57:00,122.235,122.27,122.235,122.26,161700000.0
2008-11-11 23:58:00,122.26,122.27,122.255,122.255,177600000.0
2008-11-11 23:59:00,122.255,122.275,122.255,122.26,142400000.0
2008-11-12 00:00:00,122.255,122.26,122.225,122.255,79000000.0
2008-11-12 00:01:00,122.26,122.26,122.185,122.225,139500000.0
2008-11-12 00:02:00,122.215,122.23,122.185,122.215,87600000.0
2008-11-12 00:03:00,122.08,122.08,122.05,122.06,31300000.0
2008-11-12 00:04:00,122.05,122.06,122.01,122.01,31300000.0
2008-11-12 00:05:00,122.15,122.16,122.13,122.13,31300000.0
2008-11-12 00:06:00,122.135,122.15,122.125,122.145,116400000.0
2008-11-12 00:07:00,122.14,122.15,122.095,122.1,187800000.0
2008-11-12 00:08:00,122.1,122.1,122.045,122.05,209100000.0
2008-11-12 00:09:00,122.06,122.09,122.025,122.05,77200000.0
2008-11-12 00:10:00,122.055,122.07,121.99,122.0,169600000.0
2008-11-12 00:11:00,122.0,122.01,121.99,121.995,114900000.0
2008-11-12 00:12:00,122.005,122.04,121.99,122.01,228500000.0
2008-11-12 00:13:00,122.02,122.085,122.0,122.085,388500000.0
2008-11-12 00:14:00,122.075,122.08,122.055,122.06,71700000.0
2008-11-12 00:15:00,122.085,122.085,122.035,122.035,42400000.0
2008-11-12 00:16:00,122.05,122.1,122.045,122.085,106900000.0
2008-11-12 00:17:00,122.09,122.1,122.075,122.085,83600000.0
2008-11-12 00:18:00,122.09,122.095,122.075,122.095,47100000.0
2008-11-12 00:19:00,122.095,122.105,122.09,122.09,78800000.0
2008-11-12 00:20:00,122.105,122.125,122.105,122.11,31800000.0
2008-11-12 00:21:00,122.11,122.12,122.105,122.11,41100000.0
2008-11-12 00:22:00,122.105,122.13,122.1,122.125,122200000.0
2008-11-12 00:23:00,122.14,122.15,122.115,122.135,121500000.0
2008-11-12 00:24:00,122.14,122.16,122.13,122.16,117500000.0
2008-11-12 00:25:00,122.15,122.195,122.15,122.155,129100000.0
2008-11-12 00:26:00,122.16,122.165,122.14,122.165,93300000.0
2008-11-12 00:27:00,122.165,122.17,122.165,122.165,26700000.0
2008-11-12 00:28:00,122.165,122.17,122.16,122.17,24100000.0
2008-11-12 00:29:00,122.175,122.18,122.175,122.18,8600000.0
2008-11-12 00:30:00,122.185,122.19,122.17,122.18,94100000.0
2008-11-12 00:31:00,122.185,122.185,122.09,122.1,137300000.0
2008-11-12 00:32:00,122.105,122.205,122.1,122.105,230800000.0
2008-11-12 00:33:00,122.11,122.11,122.07,122.1,259600000.0
2008-11-12 00:34:00,122.1,122.11,122.08,122.08,109000000.0
2008-11-12 00:35:00,122.08,122.09,122.08,122.085,48500000.0
2008-11-12 00:36:00,122.09,122.09,122.08,122.08,64400000.0
2008-11-12 00:37:00,122.08,122.08,122.08,122.08,15800000.0
2008-11-12 00:38:00,122.08,122.08,122.08,122.08,15000000.0
2008-11-12 00:39:00,122.08,122.08,122.08,122.08,16000000.0
2008-11-12 00:40:00,122.08,122.09,122.08,122.08,38600000.0
2008-11-12 00:41:00,122.08,122.08,122.08,122.08,18000000.0
2008-11-12 00:42:00,122.08,122.08,122.08,122.08,7000000.0
2008-11-12 00:43:00,122.08,122.08,122.08,122.08,12600000.0
2008-11-12 00:44:00,122.08,122.08,122.08,122.08,17600000.0
2008-11-12 00:45:00,122.08,122.08,122.08,122.08,7000000.0
2008-11-12 00:46:00,122.08,122.08,122.005,122.04,90500000.0
2008-11-12 00:47:00,122.045,122.05,122.035,122.035,82400000.0
2008-11-12 00:48:00,122.04,122.075,122.015,122.035,227000000.0
2008-11-12 00:49:00,122.025,122.045,122.005,122.04,155400000.0
2008-11-12 00:50:00,122.045,122.05,122.03,122.04,66700000.0
2008-11-12 00:51:00,122.03,122.035,122.03,122.035,25300000.0
2008-11-12 00:52:00,122.035,122.045,122.035,122.045,74700000.0
2008-11-12 00:53:00,122.05,122.08,122.025,122.045,143800000.0
2008-11-12 00:54:00,122.05,122.07,122.045,122.045,47200000.0
2008-11-12 00:55:00,122.05,122.1,122.05,122.08,115200000.0
2008-11-12 00:56:00,122.075,122.075,122.065,122.07,55300000.0
2008-11-12 00:57:00,122.075,122.08,122.065,122.08,79800000.0
2008-11-12 00:58:00,122.075,122.09,122.065,122.075,133500000.0
2008-11-12 00:59:00,122.08,122.09,122.08,122.09,61600000.0
2008-11-12 01:00:00,122.09,122.1,122.085,122.09,139100000.0
2008-11-12 01:01:00,122.09,122.1,122.055,122.055,277500000.0
2008-11-12 01:02:00,122.055,122.08,122.05,122.05,160100000.0
2008-11-12 01:03:00,122.05,122.05,122.05,122.05,107100000.0
2008-11-12 01:04:00,122.05,122.07,122.01,122.02,37700000.0
2008-11-12 01:05:00,122.02,122.02,122.02,122.02,12000000.0
2008-11-12 01:06:00,122.02,122.02,122.02,122.02,22800000.0
2008-11-12 01:07:00,121.96,122.0,121.85,121.895,206900000.0
2008-11-12 01:08:00,121.89,121.98,121.85,121.98,238000000.0
2008-11-12 01:09:00,121.985,122.02,121.955,121.96,180200000.0
2008-11-12 01:10:00,121.955,122.04,121.945,122.04,155500000.0
2008-11-12 01:11:00,122.04,122.05,122.04,122.05,11000000.0
2008-11-12 01:12:00,122.05,122.055,122.05,122.055,16300000.0
2008-11-12 01:13:00,122.055,122.08,122.055,122.08,29100000.0
2008-11-12 01:14:00,122.07,122.13,122.07,122.125,185400000.0
2008-11-12 01:15:00,122.12,122.175,122.12,122.14,270800000.0
2008-11-12 01:16:00,122.14,122.145,122.14,122.145,50000000.0
2008-11-12 01:17:00,122.145,122.155,122.075,122.085,122400000.0
2008-11-12 01:18:00,122.08,122.09,122.08,122.08,103700000.0
2008-11-12 01:19:00,122.08,122.08,122.025,122.05,161000000.0
2008-11-12 01:20:00,122.05,122.05,122.05,122.05,72000000.0
2008-11-12 01:21:00,122.05,122.05,121.97,121.97,308000000.0
2008-11-12 01:22:00,121.97,121.98,121.925,121.96,313100000.0
2008-11-12 01:23:00,121.96,121.96,121.84,121.875,237500000.0
2008-11-12 01:24:00,121.88,121.89,121.875,121.89,137000000.0
2008-11-12 01:25:00,121.89,121.96,121.89,121.94,236200000.0
2008-11-12 01:26:00,121.94,121.96,121.94,121.955,64700000.0
2008-11-12 01:27:00,121.955,121.955,121.92,121.93,22100000.0
2008-11-12 01:28:00,121.93,121.935,121.92,121.925,63700000.0
2008-11-12 01:29:00,121.935,121.99,121.92,121.945,166500000.0
2008-11-12 01:30:00,121.95,121.95,121.855,121.865,62800000.0
2008-11-12 01:31:00,121.87,121.88,121.64,121.64,250400001.0
2008-11-12 01:32:00,121.63,121.645,121.545,121.59,261500000.0
2008-11-12 01:33:00,121.59,121.59,121.535,121.58,178900000.0
2008-11-12 01:34:00,121.58,121.635,121.58,121.615,346500000.0
2008-11-12 01:35:00,121.615,121.64,121.55,121.575,206400000.0
2008-11-12 01:36:00,121.575,121.575,121.47,121.54,375700000.0
2008-11-12 01:37:00,121.54,121.57,121.485,121.53,229200000.0
2008-11-12 01:38:00,121.54,121.66,121.535,121.625,312100000.0
2008-11-12 01:39:00,121.625,121.68,121.615,121.665,265800000.0
2008-11-12 01:40:00,121.665,121.69,121.655,121.69,217400000.0
2008-11-12 01:41:00,121.68,121.705,121.68,121.705,70300000.0
2008-11-12 01:42:00,121.705,121.705,121.605,121.625,159000000.0
2008-11-12 01:43:00,121.625,121.66,121.585,121.625,307300000.0
2008-11-12 01:44:00,121.625,121.625,121.5,121.52,304500000.0
2008-11-12 01:45:00,121.51,121.52,121.4,121.435,388900000.0
2008-11-12 01:46:00,121.445,121.445,121.345,121.345,417700000.0
2008-11-12 01:47:00,121.345,121.345,121.2,121.27,431600000.0
2008-11-12 01:48:00,121.27,121.305,121.27,121.305,219800000.0
2008-11-12 01:49:00,121.3,121.33,121.295,121.32,195300000.0
2008-11-12 01:50:00,121.32,121.325,121.285,121.31,122400000.0
2008-11-12 01:51:00,121.315,121.375,121.28,121.345,213300000.0
2008-11-12 01:52:00,121.35,121.4,121.325,121.39,131200000.0
2008-11-12 01:53:00,121.39,121.445,121.38,121.42,88800000.0
2008-11-12 01:54:00,121.425,121.475,121.395,121.425,132500000.0
2008-11-12 01:55:00,121.415,121.435,121.36,121.435,90100000.0
2008-11-12 01:56:00,121.435,121.525,121.425,121.515,210200000.0
2008-11-12 01:57:00,121.515,121.635,121.51,121.635,85800000.0
2008-11-12 01:58:00,121.615,121.76,121.615,121.76,145200000.0
2008-11-12 01:59:00,121.75,121.76,121.675,121.71,96600000.0
2008-11-12 02:00:00,121.715,121.795,121.68,121.795,142200000.0
2008-11-12 02:01:00,121.81,121.905,121.775,121.815,161800000.0
2008-11-12 02:02:00,121.815,121.815,121.72,121.765,180200000.0
2008-11-12 02:03:00,121.765,121.785,121.675,121.675,159000000.0
2008-11-12 02:04:00,121.675,121.76,121.67,121.76,128400000.0
2008-11-12 02:05:00,121.775,121.815,121.745,121.815,88400000.0
2008-11-12 02:06:00,121.81,121.93,121.785,121.81,225000000.0
2008-11-12 02:07:00,121.805,121.9,121.8,121.895,249300000.0
2008-11-12 02:08:00,121.895,121.92,121.86,121.9,127300000.0
2008-11-12 02:09:00,121.895,121.945,121.885,121.94,172100000.0
2008-11-12 02:10:00,121.935,122.03,121.925,122.02,344900000.0
2008-11-12 02:11:00,122.02,122.02,121.945,121.96,378100000.0
2008-11-12 02:12:00,121.96,121.97,121.915,121.95,91500000.0
2008-11-12 02:13:00,121.935,122.005,121.935,121.965,156500000.0
2008-11-12 02:14:00,121.99,122.025,121.97,122.02,75100000.0
2008-11-12 02:15:00,122.03,122.06,122.015,122.05,113000000.0
2008-11-12 02:16:00,122.05,122.075,122.015,122.015,167000000.0
2008-11-12 02:17:00,122.02,122.06,122.02,122.045,68800000.0
2008-11-12 02:18:00,122.06,122.13,122.045,122.13,120000000.0
2008-11-12 02:19:00,122.13,122.13,122.075,122.1,221100000.0
2008-11-12 02:20:00,122.1,122.14,122.055,122.1,202400000.0
2008-11-12 02:21:00,122.1,122.12,122.05,122.07,183500000.0
2008-11-12 02:22:00,122.08,122.14,122.07,122.14,83200000.0
2008-11-12 02:23:00,122.13,122.19,122.125,122.13,152400000.0
2008-11-12 02:24:00,122.15,122.31,122.145,122.31,227500000.0
2008-11-12 02:25:00,122.31,122.335,122.23,122.28,186500000.0
2008-11-12 02:26:00,122.275,122.43,122.275,122.38,184500000.0
2008-11-12 02:27:00,122.405,122.45,122.34,122.375,217400000.0
2008-11-12 02:28:00,122.37,122.375,122.21,122.22,214300000.0
2008-11-12 02:29:00,122.22,122.25,122.195,122.25,177800000.0
2008-11-12 02:30:00,122.24,122.25,122.17,122.21,180300000.0
2008-11-12 02:31:00,122.205,122.25,122.205,122.22,105100000.0
2008-11-12 02:32:00,122.22,122.23,122.2,122.21,51100000.0
2008-11-12 02:33:00,122.21,122.26,122.19,122.26,165200000.0
2008-11-12 02:34:00,122.26,122.275,122.25,122.26,112100000.0
2008-11-12 02:35:00,122.26,122.27,122.195,122.235,182200000.0
2008-11-12 02:36:00,122.235,122.305,122.23,122.23,188400000.0
2008-11-12 02:37:00,122.24,122.27,122.185,122.27,240900000.0
2008-11-12 02:38:00,122.27,122.37,122.27,122.37,131900000.0
2008-11-12 02:39:00,122.36,122.47,122.355,122.46,166900000.0
2008-11-12 02:40:00,122.455,122.47,122.425,122.44,215200000.0
2008-11-12 02:41:00,122.44,122.465,122.43,122.44,203400000.0
2008-11-12 02:42:00,122.44,122.455,122.43,122.445,81500000.0
2008-11-12 02:43:00,122.445,122.47,122.435,122.445,90500000.0
2008-11-12 02:44:00,122.46,122.49,122.345,122.405,156900000.0
2008-11-12 02:45:00,122.405,122.44,122.375,122.44,89400000.0
2008-11-12 02:46:00,122.44,122.485,122.44,122.465,56900000.0
2008-11-12 02:47:00,122.48,122.485,122.47,122.47,215800000.0
2008-11-12 02:48:00,122.47,122.47,122.385,122.4,124700000.0
2008-11-12 02:49:00,122.405,122.44,122.395,122.44,158900000.0
2008-11-12 02:50:00,122.44,122.44,122.43,122.43,255700000.0
2008-11-12 02:51:00,122.43,122.485,122.43,122.465,170700000.0
2008-11-12 02:52:00,122.455,122.46,122.355,122.375,222400000.0
2008-11-12 02:53:00,122.38,122.39,122.27,122.27,175600000.0
2008-11-12 02:54:00,122.27,122.315,122.235,122.305,203500000.0
2008-11-12 02:55:00,122.305,122.305,122.22,122.26,267600000.0
2008-11-12 02:56:00,122.26,122.29,122.25,122.25,257900000.0
2008-11-12 02:57:00,122.25,122.285,122.245,122.25,217300000.0
2008-11-12 02:58:00,122.255,122.275,122.135,122.145,988199973.0
2008-11-12 02:59:00,122.145,122.18,122.085,122.09,231300000.0
2008-11-12 03:00:00,122.09,122.25,122.025,122.245,344700000.0
2008-11-12 03:01:00,122.25,122.255,122.13,122.16,201000000.0
2008-11-12 03:02:00,122.16,122.22,122.15,122.2,97400000.0
2008-11-12 03:03:00,122.2,122.345,122.2,122.295,233100000.0
2008-11-12 03:04:00,122.295,122.33,122.285,122.33,117300000.0
2008-11-12 03:05:00,122.325,122.355,122.31,122.34,402599989.0
2008-11-12 03:06:00,122.34,122.46,122.33,122.46,205400002.0
2008-11-12 03:07:00,122.47,122.47,122.35,122.355,169300000.0
2008-11-12 03:08:00,122.355,122.39,122.34,122.37,221600000.0
2008-11-12 03:09:00,122.37,122.435,122.345,122.355,158400000.0
2008-11-12 03:10:00,122.365,122.37,122.33,122.34,96000000.0
2008-11-12 03:11:00,122.335,122.335,122.265,122.27,189200000.0
2008-11-12 03:12:00,122.27,122.39,122.25,122.265,328200000.0
2008-11-12 03:13:00,122.28,122.32,122.27,122.32,249700000.0
2008-11-12 03:14:00,122.325,122.425,122.315,122.39,164600000.0
2008-11-12 03:15:00,122.39,122.4,122.345,122.37,131600000.0
2008-11-12 03:16:00,122.365,122.44,122.365,122.43,116400000.0
2008-11-12 03:17:00,122.44,122.49,122.395,122.48,164600000.0
2008-11-12 03:18:00,122.48,122.52,122.465,122.51,185600000.0
2008-11-12 03:19:00,122.51,122.62,122.51,122.59,388800000.0
2008-11-12 03:20:00,122.575,122.595,122.565,122.59,335500000.0
2008-11-12 03:21:00,122.605,122.69,122.605,122.69,160200000.0
2008-11-12 03:22:00,122.68,122.71,122.625,122.64,291700000.0
2008-11-12 03:23:00,122.64,122.675,122.635,122.65,198100000.0
2008-11-12 03:24:00,122.65,122.74,122.65,122.725,247200000.0
2008-11-12 03:25:00,122.725,122.77,122.705,122.72,270200000.0
2008-11-12 03:26:00,122.72,122.73,122.605,122.615,250400000.0
2008-11-12 03:27:00,122.615,122.63,122.555,122.56,186700000.0
2008-11-12 03:28:00,122.57,122.6,122.565,122.59,243500000.0
2008-11-12 03:29:00,122.585,122.6,122.515,122.53,222100000.0
2008-11-12 03:30:00,122.53,122.57,122.525,122.555,166800000.0
2008-11-12 03:31:00,122.555,122.65,122.555,122.62,101600000.0
2008-11-12 03:32:00,122.62,122.625,122.565,122.6,195100000.0
2008-11-12 03:33:00,122.6,122.61,122.585,122.61,109200000.0
2008-11-12 03:34:00,122.61,122.715,122.595,122.71,154400000.0
2008-11-12 03:35:00,122.71,122.78,122.71,122.77,152400000.0
2008-11-12 03:36:00,122.765,122.86,122.765,122.85,279900000.0
2008-11-12 03:37:00,122.86,122.905,122.805,122.83,413300000.0
2008-11-12 03:38:00,122.83,122.86,122.595,122.69,235800000.0
2008-11-12 03:39:00,122.69,122.79,122.685,122.77,81600000.0
2008-11-12 03:40:00,122.77,122.775,122.72,122.735,121500000.0
2008-11-12 03:41:00,122.75,122.76,122.665,122.72,198100000.0
2008-11-12 03:42:00,122.72,122.8,122.68,122.77,271600000.0
2008-11-12 03:43:00,122.77,122.87,122.735,122.85,173000000.0
2008-11-12 03:44:00,122.85,122.86,122.76,122.815,132000000.0
2008-11-12 03:45:00,122.83,122.83,122.7,122.76,174800000.0
2008-11-12 03:46:00,122.765,122.775,122.745,122.75,109600000.0
2008-11-12 03:47:00,122.74,122.88,122.735,122.86,148600000.0
2008-11-12 03:48:00,122.865,122.955,122.845,122.93,192600000.0
2008-11-12 03:49:00,122.935,123.03,122.93,122.965,183700000.0
2008-11-12 03:50:00,122.965,122.99,122.95,122.97,167600000.0
2008-11-12 03:51:00,122.97,122.98,122.94,122.96,324100000.0
2008-11-12 03:52:00,122.96,122.97,122.94,122.96,220000000.0
2008-11-12 03:53:00,122.955,122.99,122.95,122.97,167300000.0
2008-11-12 03:54:00,122.97,123.09,122.965,123.06,193500000.0
2008-11-12 03:55:00,123.06,123.06,122.965,122.995,173500000.0
2008-11-12 03:56:00,123.005,123.01,122.99,122.99,92400000.0
2008-11-12 03:57:00,122.99,122.99,122.92,122.92,291200000.0
2008-11-12 03:58:00,122.92,122.945,122.915,122.93,287500000.0
2008-11-12 03:59:00,122.93,123.09,122.93,123.06,457400000.0
2008-11-12 04:00:00,123.065,123.1,123.035,123.045,659800000.0
2008-11-12 04:01:00,123.045,123.075,123.04,123.07,374000000.0
2008-11-12 04:02:00,123.07,123.07,123.02,123.035,532800000.0
2008-11-12 04:03:00,123.035,123.04,122.955,122.955,460000000.0
2008-11-12 04:04:00,122.945,122.99,122.945,122.99,571800000.0
2008-11-12 04:05:00,122.98,123.055,122.98,123.03,493200000.0
2008-11-12 04:06:00,123.025,123.06,123.01,123.02,482400000.0
2008-11-12 04:07:00,123.02,123.025,122.99,123.005,358800000.0
2008-11-12 04:08:00,123.005,123.02,122.95,122.96,440400000.0
2008-11-12 04:09:00,122.96,122.99,122.95,122.965,508800000.0
2008-11-12 04:10:00,122.98,122.995,122.84,122.875,947100014.0
2008-11-12 04:11:00,122.885,122.95,122.86,122.94,486200000.0
2008-11-12 04:12:00,122.94,122.965,122.905,122.935,426600000.0
2008-11-12 04:13:00,122.935,122.95,122.83,122.835,593600000.0
2008-11-12 04:14:00,122.835,122.845,122.745,122.755,315600000.0
2008-11-12 04:15:00,122.76,122.86,122.735,122.82,373000000.0
2008-11-12 04:16:00,122.82,122.83,122.79,122.795,232800000.0
2008-11-12 04:17:00,122.79,122.81,122.79,122.79,121600000.0
2008-11-12 04:18:00,122.78,122.79,122.75,122.76,119000000.0
2008-11-12 04:19:00,122.76,122.915,122.76,122.905,395200000.0
2008-11-12 04:20:00,122.905,122.96,122.785,122.785,608400000.0
2008-11-12 04:21:00,122.785,122.82,122.785,122.81,321400000.0
2008-11-12 04:22:00,122.815,122.95,122.805,122.89,391600000.0
2008-11-12 04:23:00,122.875,122.875,122.81,122.83,607400000.0
2008-11-12 04:24:00,122.825,122.84,122.785,122.785,501400000.0
2008-11-12 04:25:00,122.785,122.85,122.78,122.83,440600000.0
2008-11-12 04:26:00,122.83,122.845,122.795,122.83,401100000.0
2008-11-12 04:27:00,122.83,122.83,122.745,122.81,507200000.0
2008-11-12 04:28:00,122.825,122.83,122.78,122.81,467600000.0
2008-11-12 04:29:00,122.8,122.81,122.775,122.78,387000000.0
2008-11-12 04:30:00,122.78,122.78,122.725,122.755,284200000.0
2008-11-12 04:31:00,122.755,122.765,122.715,122.715,476700000.0
2008-11-12 04:32:00,122.715,122.78,122.71,122.77,251000000.0
2008-11-12 04:33:00,122.77,122.8,122.77,122.785,244900000.0
2008-11-12 04:34:00,122.785,122.84,122.785,122.84,295600000.0
2008-11-12 04:35:00,122.84,122.85,122.81,122.82,377900000.0
2008-11-12 04:36:00,122.82,122.835,122.75,122.75,332100000.0
2008-11-12 04:37:00,122.765,122.77,122.735,122.735,398300000.0
2008-11-12 04:38:00,122.735,122.8,122.735,122.77,458400000.0
2008-11-12 04:39:00,122.77,122.795,122.67,122.68,522000000.0
2008-11-12 04:40:00,122.685,122.76,122.685,122.755,558800000.0
2008-11-12 04:41:00,122.755,122.76,122.71,122.71,338400000.0
2008-11-12 04:42:00,122.71,122.72,122.66,122.67,607200002.0
2008-11-12 04:43:00,122.67,122.69,122.64,122.69,423400000.0
2008-11-12 04:44:00,122.685,122.7,122.66,122.69,478400000.0
2008-11-12 04:45:00,122.69,122.755,122.685,122.745,391000000.0
2008-11-12 04:46:00,122.745,122.75,122.73,122.73,164500000.0
2008-11-12 04:47:00,122.73,122.745,122.73,122.74,78000000.0
2008-11-12 04:48:00,122.745,122.745,122.7,122.71,105600000.0
2008-11-12 04:49:00,122.71,122.73,122.68,122.68,343000000.0
2008-11-12 04:50:00,122.68,122.7,122.635,122.67,392200000.0
2008-11-12 04:51:00,122.68,122.71,122.67,122.71,250800000.0
2008-11-12 04:52:00,122.705,122.74,122.7,122.7,287900000.0
2008-11-12 04:53:00,122.705,122.765,122.705,122.75,530399999.0
2008-11-12 04:54:00,122.75,122.81,122.75,122.8,178400000.0
2008-11-12 04:55:00,122.8,122.85,122.79,122.82,469600000.0
2008-11-12 04:56:00,122.82,122.85,122.82,122.845,101700000.0
2008-11-12 04:57:00,122.85,122.87,122.85,122.86,149500000.0
2008-11-12 04:58:00,122.86,122.98,122.86,122.935,418700000.0
2008-11-12 04:59:00,122.935,122.935,122.8,122.875,519000000.0
2008-11-12 05:00:00,122.88,122.935,122.845,122.92,315000000.0
2008-11-12 05:01:00,122.92,122.96,122.92,122.935,418800000.0
2008-11-12 05:02:00,122.935,122.96,122.9,122.905,578100000.0
2008-11-12 05:03:00,122.905,123.005,122.905,123.0,460900000.0
2008-11-12 05:04:00,122.995,123.0,122.885,122.91,350700000.0
2008-11-12 05:05:00,122.91,123.015,122.9,122.99,373200000.0
2008-11-12 05:06:00,122.99,122.99,122.89,122.915,423700000.0
2008-11-12 05:07:00,122.91,122.94,122.905,122.92,488400000.0
2008-11-12 05:08:00,122.915,122.95,122.91,122.935,334200000.0
2008-11-12 05:09:00,122.94,122.95,122.93,122.95,256900000.0
2008-11-12 05:10:00,122.945,122.97,122.795,122.815,410800000.0
2008-11-12 05:11:00,122.82,122.89,122.82,122.855,542400000.0
2008-11-12 05:12:00,122.845,122.89,122.83,122.88,445200000.0
2008-11-12 05:13:00,122.88,122.88,122.83,122.85,86400000.0
2008-11-12 05:14:00,122.85,122.85,122.825,122.84,202800000.0
2008-11-12 05:15:00,122.84,122.85,122.795,122.795,285600000.0
2008-11-12 05:16:00,122.8,122.805,122.76,122.76,474000000.0
2008-11-12 05:17:00,122.76,122.81,122.715,122.8,602500000.0
2008-11-12 05:18:00,122.8,122.84,122.785,122.81,447600000.0
2008-11-12 05:19:00,122.815,122.83,122.775,122.775,237600000.0
2008-11-12 05:20:00,122.785,122.79,122.77,122.78,122400000.0
2008-11-12 05:21:00,122.78,122.78,122.735,122.75,426000000.0
2008-11-12 05:22:00,122.745,122.81,122.745,122.81,375600000.0
2008-11-12 05:23:00,122.82,122.865,122.735,122.74,417600000.0
2008-11-12 05:24:00,122.74,122.77,122.71,122.74,439200000.0
2008-11-12 05:25:00,122.74,122.74,122.715,122.72,96000000.0
2008-11-12 05:26:00,122.73,122.73,122.66,122.675,424800000.0
2008-11-12 05:27:00,122.675,122.675,122.62,122.62,340800000.0
2008-11-12 05:28:00,122.625,122.63,122.58,122.58,606300000.0
2008-11-12 05:29:00,122.58,122.62,122.545,122.62,467200000.0
2008-11-12 05:30:00,122.62,122.63,122.525,122.525,437400000.0
2008-11-12 05:31:00,122.53,122.54,122.385,122.435,516400000.0
2008-11-12 05:32:00,122.44,122.47,122.435,122.46,349100000.0
2008-11-12 05:33:00,122.46,122.5,122.46,122.5,427400000.0
2008-11-12 05:34:00,122.5,122.53,122.48,122.53,486700000.0
2008-11-12 05:35:00,122.535,122.6,122.515,122.57,595300000.0
2008-11-12 05:36:00,122.56,122.58,122.54,122.56,482600000.0
2008-11-12 05:37:00,122.57,122.58,122.54,122.565,320400000.0
2008-11-12 05:38:00,122.565,122.595,122.525,122.55,309700000.0
2008-11-12 05:39:00,122.55,122.56,122.55,122.55,153600000.0
2008-11-12 05:40:00,122.55,122.59,122.55,122.59,254700000.0
2008-11-12 05:41:00,122.59,122.59,122.49,122.54,299600000.0
2008-11-12 05:42:00,122.54,122.585,122.52,122.555,284300000.0
2008-11-12 05:43:00,122.56,122.58,122.485,122.515,435500000.0
2008-11-12 05:44:00,122.515,122.53,122.46,122.46,359800000.0
2008-11-12 05:45:00,122.475,122.66,122.455,122.65,580300000.0
2008-11-12 05:46:00,122.65,122.7,122.595,122.655,559100000.0
2008-11-12 05:47:00,122.66,122.71,122.66,122.7,390100000.0
2008-11-12 05:48:00,122.7,122.72,122.655,122.655,288100000.0
2008-11-12 05:49:00,122.66,122.69,122.645,122.65,240000000.0
2008-11-12 05:50:00,122.635,122.67,122.53,122.565,307100000.0
2008-11-12 05:51:00,122.535,122.59,122.505,122.53,450000000.0
2008-11-12 05:52:00,122.54,122.58,122.51,122.565,534100000.0
2008-11-12 05:53:00,122.565,122.58,122.47,122.48,423900000.0
2008-11-12 05:54:00,122.48,122.485,122.35,122.35,360000000.0
2008-11-12 05:55:00,122.35,122.38,122.335,122.38,327600000.0
2008-11-12 05:56:00,122.375,122.39,122.325,122.35,421200000.0
2008-11-12 05:57:00,122.35,122.465,122.35,122.4,340900000.0
2008-11-12 05:58:00,122.4,122.41,122.36,122.38,310900000.0
2008-11-12 05:59:00,122.375,122.39,122.335,122.355,338400000.0
2008-11-12 06:00:00,122.37,122.41,122.37,122.39,164400000.0
2008-11-12 06:01:00,122.385,122.47,122.385,122.445,481300000.0
2008-11-12 06:02:00,122.445,122.46,122.44,122.46,135600000.0
2008-11-12 06:03:00,122.46,122.46,122.36,122.44,298600000.0
2008-11-12 06:04:00,122.435,122.47,122.43,122.45,416100000.0
2008-11-12 06:05:00,122.45,122.45,122.45,122.45,57600000.0
2008-11-12 06:06:00,122.41,122.48,122.41,122.455,328800000.0
2008-11-12 06:07:00,122.455,122.48,122.445,122.46,459000000.0
2008-11-12 06:08:00,122.46,122.475,122.435,122.475,116800000.0
2008-11-12 06:09:00,122.48,122.55,122.47,122.51,605999996.0
2008-11-12 06:10:00,122.505,122.54,122.48,122.535,207200000.0
2008-11-12 06:11:00,122.55,122.58,122.545,122.55,357700000.0
2008-11-12 06:12:00,122.56,122.585,122.495,122.495,244300000.0
2008-11-12 06:13:00,122.5,122.59,122.5,122.58,524200000.0
2008-11-12 06:14:00,122.58,122.605,122.58,122.59,356300000.0
2008-11-12 06:15:00,122.585,122.62,122.505,122.615,396800000.0
2008-11-12 06:16:00,122.625,122.82,122.625,122.72,713800000.0
2008-11-12 06:17:00,122.72,122.77,122.695,122.75,385100000.0
2008-11-12 06:18:00,122.75,122.75,122.7,122.735,369100000.0
2008-11-12 06:19:00,122.745,122.745,122.685,122.695,389400000.0
2008-11-12 06:20:00,122.695,122.76,122.695,122.735,437900000.0
2008-11-12 06:21:00,122.75,122.81,122.72,122.725,563500000.0
2008-11-12 06:22:00,122.725,122.73,122.69,122.7,370900000.0
2008-11-12 06:23:00,122.7,122.75,122.68,122.69,351000000.0
2008-11-12 06:24:00,122.685,122.75,122.685,122.715,342200000.0
2008-11-12 06:25:00,122.72,122.725,122.605,122.61,182200000.0
2008-11-12 06:26:00,122.61,122.68,122.585,122.65,476800000.0
2008-11-12 06:27:00,122.65,122.65,122.565,122.565,228000000.0
2008-11-12 06:28:00,122.57,122.6,122.535,122.545,261700000.0
2008-11-12 06:29:00,122.545,122.59,122.525,122.59,256900000.0
2008-11-12 06:30:00,122.59,122.645,122.54,122.58,294000000.0
2008-11-12 06:31:00,122.575,122.575,122.51,122.52,349300000.0
2008-11-12 06:32:00,122.525,122.54,122.52,122.535,398700000.0
2008-11-12 06:33:00,122.54,122.74,122.54,122.61,409500000.0
2008-11-12 06:34:00,122.61,122.7,122.61,122.685,391700000.0
2008-11-12 06:35:00,122.69,122.7,122.615,122.655,426200000.0
2008-11-12 06:36:00,122.655,122.69,122.645,122.665,243800000.0
2008-11-12 06:37:00,122.665,122.75,122.645,122.69,246000000.0
2008-11-12 06:38:00,122.695,122.71,122.695,122.71,238200000.0
2008-11-12 06:39:00,122.71,122.76,122.695,122.72,552300000.0
2008-11-12 06:40:00,122.72,122.76,122.7,122.745,452400000.0
2008-11-12 06:41:00,122.745,122.76,122.675,122.68,656400000.0
2008-11-12 06:42:00,122.68,122.73,122.67,122.73,466600000.0
2008-11-12 06:43:00,122.73,122.765,122.72,122.76,290600000.0
2008-11-12 06:44:00,122.755,122.76,122.75,122.75,280800000.0
2008-11-12 06:45:00,122.75,122.765,122.705,122.755,229900000.0
2008-11-12 06:46:00,122.76,122.76,122.715,122.745,426600000.0
2008-11-12 06:47:00,122.75,122.79,122.74,122.79,263500000.0
2008-11-12 06:48:00,122.79,122.835,122.77,122.825,381700000.0
2008-11-12 06:49:00,122.82,122.84,122.82,122.82,421600000.0
2008-11-12 06:50:00,122.82,122.85,122.76,122.84,334600000.0
2008-11-12 06:51:00,122.84,122.945,122.84,122.92,428100000.0
2008-11-12 06:52:00,122.92,122.96,122.815,122.86,725600000.0
2008-11-12 06:53:00,122.86,122.87,122.83,122.84,321700000.0
2008-11-12 06:54:00,122.83,122.93,122.83,122.91,565799999.0
2008-11-12 06:55:00,122.91,122.945,122.885,122.92,566000001.0
2008-11-12 06:56:00,122.92,122.92,122.86,122.92,479400000.0
2008-11-12 06:57:00,122.92,122.92,122.88,122.88,222000000.0
2008-11-12 06:58:00,122.885,122.91,122.79,122.83,649100000.0
2008-11-12 06:59:00,122.835,122.86,122.795,122.8,830500004.0
2008-11-12 07:00:00,122.8,122.835,122.76,122.78,454800000.0
2008-11-12 07:01:00,122.775,122.775,122.75,122.75,156000000.0
2008-11-12 07:02:00,122.75,122.78,122.695,122.715,373200000.0
2008-11-12 07:03:00,122.715,122.77,122.71,122.745,387900000.0
2008-11-12 07:04:00,122.745,122.88,122.745,122.83,452300000.0
2008-11-12 07:05:00,122.82,122.87,122.82,122.865,341100000.0
2008-11-12 07:06:00,122.875,122.89,122.845,122.865,298000000.0
2008-11-12 07:07:00,122.87,122.87,122.76,122.785,429000000.0
2008-11-12 07:08:00,122.785,122.82,122.76,122.79,511900000.0
2008-11-12 07:09:00,122.785,122.795,122.735,122.765,438000000.0
2008-11-12 07:10:00,122.765,122.8,122.76,122.785,426600000.0
2008-11-12 07:11:00,122.77,122.8,122.76,122.765,186600000.0
2008-11-12 07:12:00,122.755,122.78,122.745,122.765,249000000.0
2008-11-12 07:13:00,122.77,122.77,122.72,122.73,482400000.0
2008-11-12 07:14:00,122.725,122.75,122.635,122.64,461000000.0
2008-11-12 07:15:00,122.615,122.625,122.475,122.49,705699999.0
2008-11-12 07:16:00,122.49,122.63,122.475,122.63,339600000.0
2008-11-12 07:17:00,122.63,122.655,122.6,122.625,427400000.0
2008-11-12 07:18:00,122.63,122.63,122.62,122.63,103200000.0
2008-11-12 07:19:00,122.635,122.665,122.63,122.66,130800000.0
2008-11-12 07:20:00,122.66,122.66,122.625,122.625,290400000.0
2008-11-12 07:21:00,122.625,122.64,122.59,122.61,297700000.0
2008-11-12 07:22:00,122.62,122.63,122.575,122.575,268800000.0
2008-11-12 07:23:00,122.58,122.67,122.58,122.605,446400000.0
2008-11-12 07:24:00,122.6,122.645,122.595,122.64,187800000.0
2008-11-12 07:25:00,122.645,122.695,122.63,122.695,138000000.0
2008-11-12 07:26:00,122.7,122.73,122.685,122.73,337000000.0
2008-11-12 07:27:00,122.725,122.73,122.71,122.715,310800000.0
2008-11-12 07:28:00,122.715,122.715,122.65,122.675,405400000.0
2008-11-12 07:29:00,122.675,122.7,122.665,122.67,367200000.0
2008-11-12 07:30:00,122.67,122.67,122.595,122.61,320400000.0
2008-11-12 07:31:00,122.62,122.62,122.545,122.555,241000000.0
2008-11-12 07:32:00,122.565,122.585,122.44,122.44,338400000.0
2008-11-12 07:33:00,122.445,122.51,122.375,122.38,695000000.0
2008-11-12 07:34:00,122.385,122.58,122.375,122.55,638400000.0
2008-11-12 07:35:00,122.55,122.56,122.48,122.51,362000000.0
2008-11-12 07:36:00,122.51,122.58,122.335,122.575,581799999.0
2008-11-12 07:37:00,122.58,122.58,122.44,122.495,403000000.0
2008-11-12 07:38:00,122.49,122.57,122.46,122.57,287100000.0
2008-11-12 07:39:00,122.565,122.62,122.555,122.6,208500000.0
2008-11-12 07:40:00,122.595,122.66,122.59,122.64,281100000.0
2008-11-12 07:41:00,122.655,122.75,122.59,122.67,640000000.0
2008-11-12 07:42:00,122.67,122.685,122.655,122.665,151200000.0
2008-11-12 07:43:00,122.665,122.76,122.65,122.715,275500000.0
2008-11-12 07:44:00,122.715,122.725,122.655,122.66,229200000.0
2008-11-12 07:45:00,122.645,122.665,122.605,122.645,342100000.0
2008-11-12 07:46:00,122.65,122.67,122.635,122.635,134500000.0
2008-11-12 07:47:00,122.635,122.7,122.58,122.69,456000000.0
2008-11-12 07:48:00,122.69,122.695,122.67,122.67,132800000.0
2008-11-12 07:49:00,122.63,122.655,122.63,122.655,150100000.0
2008-11-12 07:50:00,122.665,122.69,122.655,122.685,198300000.0
2008-11-12 07:51:00,122.7,122.755,122.695,122.74,344500000.0
2008-11-12 07:52:00,122.745,122.745,122.68,122.72,363600000.0
2008-11-12 07:53:00,122.73,122.775,122.725,122.75,231900000.0
2008-11-12 07:54:00,122.75,122.75,122.705,122.725,389200000.0
2008-11-12 07:55:00,122.725,122.74,122.715,122.715,154900000.0
2008-11-12 07:56:00,122.71,122.74,122.695,122.71,404100000.0
2008-11-12 07:57:00,122.72,122.74,122.705,122.72,298900000.0
2008-11-12 07:58:00,122.725,122.735,122.71,122.72,106600000.0
2008-11-12 07:59:00,122.725,122.79,122.715,122.745,491300000.0
2008-11-12 08:00:00,122.745,122.76,122.715,122.745,464000000.0
2008-11-12 08:01:00,122.74,122.84,122.73,122.83,405200000.0
2008-11-12 08:02:00,122.83,122.885,122.83,122.88,495700000.0
2008-11-12 08:03:00,122.87,122.87,122.83,122.83,358700000.0
2008-11-12 08:04:00,122.83,122.84,122.785,122.825,370000000.0
2008-11-12 08:05:00,122.815,122.845,122.815,122.83,456800000.0
2008-11-12 08:06:00,122.825,122.875,122.825,122.835,347500000.0
2008-11-12 08:07:00,122.84,122.93,122.835,122.91,438400000.0
2008-11-12 08:08:00,122.91,122.93,122.865,122.915,300100000.0
2008-11-12 08:09:00,122.915,122.93,122.89,122.9,344500000.0
2008-11-12 08:10:00,122.91,122.93,122.9,122.92,209400000.0
2008-11-12 08:11:00,122.92,123.03,122.92,122.99,517400000.0
2008-11-12 08:12:00,122.99,123.03,122.96,123.025,222300000.0
2008-11-12 08:13:00,123.025,123.07,123.025,123.055,189400000.0
2008-11-12 08:14:00,123.03,123.055,122.965,122.975,443100000.0
2008-11-12 08:15:00,122.97,122.98,122.825,122.885,416400000.0
2008-11-12 08:16:00,122.885,122.94,122.885,122.915,379200000.0
2008-11-12 08:17:00,122.915,122.93,122.89,122.9,579400000.0
2008-11-12 08:18:00,122.9,122.9,122.9,122.9,132000000.0
2008-11-12 08:19:00,122.9,122.92,122.9,122.915,292800000.0
2008-11-12 08:20:00,122.915,122.935,122.905,122.93,306600000.0
2008-11-12 08:21:00,122.93,123.03,122.925,123.015,473800000.0
2008-11-12 08:22:00,123.025,123.06,123.0,123.02,984400009.0
2008-11-12 08:23:00,123.02,123.02,122.97,122.98,356200000.0
2008-11-12 08:24:00,122.98,123.07,122.975,123.04,393000000.0
2008-11-12 08:25:00,123.035,123.185,123.005,123.165,575700000.0
2008-11-12 08:26:00,123.165,123.195,123.095,123.12,732599999.0
2008-11-12 08:27:00,123.12,123.14,123.075,123.08,305000000.0
2008-11-12 08:28:00,123.08,123.1,123.025,123.1,464500000.0
2008-11-12 08:29:00,123.09,123.13,123.08,123.08,460800000.0
2008-11-12 08:30:00,123.095,123.18,123.095,123.17,420500000.0
2008-11-12 08:31:00,123.175,123.2,123.17,123.17,517200000.0
2008-11-12 08:32:00,123.17,123.18,123.1,123.135,363700000.0
2008-11-12 08:33:00,123.135,123.14,123.085,123.1,216000000.0
2008-11-12 08:34:00,123.1,123.1,123.03,123.035,232800000.0
2008-11-12 08:35:00,123.035,123.05,122.95,122.95,413500000.0
2008-11-12 08:36:00,122.945,123.07,122.935,123.055,598800000.0
2008-11-12 08:37:00,123.04,123.06,123.02,123.04,344400000.0
2008-11-12 08:38:00,123.045,123.135,123.04,123.085,341000000.0
2008-11-12 08:39:00,123.09,123.245,123.075,123.245,431800000.0
2008-11-12 08:40:00,123.245,123.245,123.17,123.21,328100000.0
2008-11-12 08:41:00,123.21,123.355,123.205,123.27,535800000.0
2008-11-12 08:42:00,123.28,123.28,123.25,123.25,443200000.0
2008-11-12 08:43:00,123.255,123.27,123.215,123.25,422500000.0
2008-11-12 08:44:00,123.25,123.27,123.225,123.25,598500000.0
2008-11-12 08:45:00,123.25,123.295,123.235,123.28,553600000.0
2008-11-12 08:46:00,123.28,123.29,123.245,123.26,316800000.0
2008-11-12 08:47:00,123.265,123.305,123.24,123.305,376800000.0
2008-11-12 08:48:00,123.295,123.305,123.235,123.24,297700000.0
2008-11-12 08:49:00,123.25,123.29,123.24,123.28,300600000.0
2008-11-12 08:50:00,123.285,123.33,123.27,123.305,420100000.0
2008-11-12 08:51:00,123.31,123.35,123.285,123.335,450200000.0
2008-11-12 08:52:00,123.335,123.34,123.33,123.33,144000000.0
2008-11-12 08:53:00,123.33,123.33,123.21,123.215,453000000.0
2008-11-12 08:54:00,123.215,123.215,123.095,123.095,636000000.0
2008-11-12 08:55:00,123.095,123.11,123.08,123.09,93600000.0
2008-11-12 08:56:00,123.09,123.09,123.035,123.075,392200000.0
2008-11-12 08:57:00,123.075,123.155,123.075,123.155,651600000.0
2008-11-12 08:58:00,123.165,123.215,123.165,123.205,302100000.0
2008-11-12 08:59:00,123.205,123.21,123.125,123.14,411600000.0
2008-11-12 09:00:00,123.115,123.135,123.085,123.12,451800000.0
2008-11-12 09:01:00,123.12,123.15,123.12,123.145,216900000.0
2008-11-12 09:02:00,123.145,123.145,123.1,123.125,200400000.0
2008-11-12 09:03:00,123.125,123.22,123.125,123.22,243500000.0
2008-11-12 09:04:00,123.22,123.28,123.22,123.28,86400000.0
2008-11-12 09:05:00,123.28,123.305,123.205,123.22,351500000.0
2008-11-12 09:06:00,123.23,123.23,123.155,123.155,752000000.0
2008-11-12 09:07:00,123.155,123.18,123.13,123.18,275200000.0
2008-11-12 09:08:00,123.175,123.185,123.175,123.185,147600000.0
2008-11-12 09:09:00,123.185,123.29,123.185,123.27,435500000.0
2008-11-12 09:10:00,123.265,123.275,123.22,123.255,204700000.0
2008-11-12 09:11:00,123.26,123.27,123.165,123.18,361000000.0
2008-11-12 09:12:00,123.18,123.26,123.17,123.24,512800000.0
2008-11-12 09:13:00,123.24,123.265,123.23,123.24,559800000.0
2008-11-12 09:14:00,123.235,123.245,123.215,123.245,333400000.0
2008-11-12 09:15:00,123.245,123.3,123.245,123.265,148200000.0
2008-11-12 09:16:00,123.26,123.36,123.25,123.35,561999999.0
2008-11-12 09:17:00,123.35,123.37,123.26,123.345,541000000.0
2008-11-12 09:18:00,123.36,123.36,123.35,123.35,520000000.0
2008-11-12 09:19:00,123.35,123.355,123.35,123.355,259200000.0
2008-11-12 09:20:00,123.355,123.44,123.325,123.44,579400000.0
2008-11-12 09:21:00,123.435,123.6,123.405,123.59,659400001.0
2008-11-12 09:22:00,123.59,123.605,123.48,123.48,581600000.0
2008-11-12 09:23:00,123.48,123.6,123.48,123.57,456800000.0
2008-11-12 09:24:00,123.57,123.655,123.565,123.575,741400000.0
2008-11-12 09:25:00,123.57,123.57,123.51,123.555,613400000.0
2008-11-12 09:26:00,123.56,123.695,123.56,123.695,636200000.0
2008-11-12 09:27:00,123.7,123.75,123.68,123.705,558400000.0
2008-11-12 09:28:00,123.7,123.735,123.675,123.675,550400000.0
2008-11-12 09:29:00,123.675,123.68,123.625,123.625,576900000.0
2008-11-12 09:30:00,123.63,123.68,123.63,123.675,408200000.0
2008-11-12 09:31:00,123.69,123.695,123.655,123.695,636100000.0
2008-11-12 09:32:00,123.705,123.705,123.62,123.625,622500000.0
2008-11-12 09:33:00,123.63,123.73,123.62,123.71,552800000.0
2008-11-12 09:34:00,123.71,123.745,123.665,123.705,586400000.0
2008-11-12 09:35:00,123.71,123.715,123.65,123.65,649600000.0
2008-11-12 09:36:00,123.65,123.735,123.635,123.73,531200000.0
2008-11-12 09:37:00,123.73,123.77,123.715,123.76,674600002.0
2008-11-12 09:38:00,123.77,123.84,123.735,123.79,581000000.0
2008-11-12 09:39:00,123.79,123.805,123.685,123.685,806900000.0
2008-11-12 09:40:00,123.685,123.72,123.58,123.58,617600000.0
2008-11-12 09:41:00,123.58,123.59,123.5,123.5,570200000.0
2008-11-12 09:42:00,123.505,123.59,123.5,123.52,581000000.0
2008-11-12 09:43:00,123.52,123.685,123.515,123.63,663400000.0
2008-11-12 09:44:00,123.625,123.63,123.51,123.52,394400000.0
2008-11-12 09:45:00,123.525,123.64,123.52,123.54,673400000.0
2008-11-12 09:46:00,123.54,123.585,123.495,123.545,738399998.0
2008-11-12 09:47:00,123.55,123.58,123.54,123.575,533200000.0
2008-11-12 09:48:00,123.575,123.575,123.505,123.53,487000000.0
2008-11-12 09:49:00,123.54,123.555,123.505,123.51,615699999.0
2008-11-12 09:50:00,123.51,123.535,123.5,123.52,562900000.0
2008-11-12 09:51:00,123.52,123.525,123.395,123.45,457000000.0
2008-11-12 09:52:00,123.45,123.57,123.435,123.49,424800000.0
2008-11-12 09:53:00,123.49,123.51,123.43,123.435,256800000.0
2008-11-12 09:54:00,123.435,123.455,123.41,123.45,516200000.0
2008-11-12 09:55:00,123.45,123.485,123.45,123.48,751000002.0
2008-11-12 09:56:00,123.48,123.56,123.48,123.535,773400003.0
2008-11-12 09:57:00,123.54,123.595,123.535,123.565,427800000.0
2008-11-12 09:58:00,123.565,123.575,123.48,123.49,639600001.0
2008-11-12 09:59:00,123.49,123.515,123.41,123.45,522200000.0
2008-11-12 10:00:00,123.455,123.49,123.405,123.455,414800000.0
2008-11-12 10:01:00,123.455,123.455,123.395,123.395,197900000.0
2008-11-12 10:02:00,123.395,123.4,123.32,123.355,357429980.0
2008-11-12 10:03:00,123.365,123.385,123.295,123.3,497600000.0
2008-11-12 10:04:00,123.295,123.395,123.27,123.395,763600000.0
2008-11-12 10:05:00,123.405,123.41,123.315,123.345,612899999.0
2008-11-12 10:06:00,123.345,123.35,123.33,123.335,769100000.0
2008-11-12 10:07:00,123.335,123.34,123.305,123.305,533400000.0
2008-11-12 10:08:00,123.305,123.335,123.29,123.305,385300000.0
2008-11-12 10:09:00,123.305,123.375,123.305,123.37,402000000.0
2008-11-12 10:10:00,123.37,123.455,123.36,123.44,517200000.0
2008-11-12 10:11:00,123.44,123.44,123.325,123.38,597700000.0
2008-11-12 10:12:00,123.365,123.45,123.27,123.39,602600000.0
2008-11-12 10:13:00,123.39,123.45,123.36,123.39,380800000.0
2008-11-12 10:14:00,123.385,123.39,123.21,123.225,344000000.0
2008-11-12 10:15:00,123.225,123.25,123.21,123.21,303300000.0
2008-11-12 10:16:00,123.21,123.22,123.12,123.155,504600000.0
2008-11-12 10:17:00,123.16,123.26,123.14,123.18,538200000.0
2008-11-12 10:18:00,123.18,123.265,123.18,123.255,576500000.0
2008-11-12 10:19:00,123.255,123.405,123.255,123.33,441300000.0
2008-11-12 10:20:00,123.33,123.33,123.21,123.23,330700000.0
2008-11-12 10:21:00,123.235,123.32,123.21,123.245,433300000.0
2008-11-12 10:22:00,123.25,123.34,123.245,123.265,434800000.0
2008-11-12 10:23:00,123.265,123.27,123.18,123.215,349500000.0
2008-11-12 10:24:00,123.22,123.235,123.17,123.175,322000000.0
2008-11-12 10:25:00,123.18,123.2,123.135,123.175,403400000.0
2008-11-12 10:26:00,123.175,123.21,123.14,123.2,698900000.0
2008-11-12 10:27:00,123.2,123.22,123.2,123.21,737400000.0
2008-11-12 10:28:00,123.21,123.24,123.2,123.2,576799999.0
2008-11-12 10:29:00,123.2,123.235,123.2,123.23,607200000.0
2008-11-12 10:30:00,123.23,123.23,123.16,123.23,478100000.0
2008-11-12 10:31:00,123.23,123.25,123.175,123.175,699799999.0
2008-11-12 10:32:00,123.175,123.205,123.165,123.19,452200000.0
2008-11-12 10:33:00,123.185,123.2,122.97,122.97,503800000.0
2008-11-12 10:34:00,122.97,123.085,122.95,123.07,299500000.0
2008-11-12 10:35:00,123.07,123.165,123.035,123.135,322200000.0
2008-11-12 10:36:00,123.135,123.145,123.12,123.13,397900000.0
2008-11-12 10:37:00,123.13,123.145,123.095,123.11,202000000.0
2008-11-12 10:38:00,123.11,123.12,123.04,123.09,424400000.0
2008-11-12 10:39:00,123.1,123.105,123.045,123.06,281700000.0
2008-11-12 10:40:00,123.06,123.065,122.975,122.995,334700000.0
2008-11-12 10:41:00,123.005,123.07,122.98,123.025,340699998.0
2008-11-12 10:42:00,123.02,123.07,122.89,122.905,415100000.0
2008-11-12 10:43:00,122.905,122.905,122.8,122.8,650600000.0
2008-11-12 10:44:00,122.8,122.885,122.785,122.85,397400000.0
2008-11-12 10:45:00,122.85,122.85,122.68,122.68,701800000.0
2008-11-12 10:46:00,122.68,122.74,122.67,122.73,357400000.0
2008-11-12 10:47:00,122.73,122.74,122.64,122.645,361500000.0
2008-11-12 10:48:00,122.65,122.675,122.605,122.665,457000000.0
2008-11-12 10:49:00,122.665,122.665,122.555,122.6,293300000.0
2008-11-12 10:50:00,122.6,122.6,122.46,122.51,382100000.0
2008-11-12 10:51:00,122.51,122.615,122.5,122.61,316100000.0
2008-11-12 10:52:00,122.62,122.62,122.515,122.59,335700000.0
2008-11-12 10:53:00,122.595,122.625,122.495,122.54,555600000.0
2008-11-12 10:54:00,122.53,122.55,122.475,122.49,447200000.0
2008-11-12 10:55:00,122.485,122.485,122.31,122.41,547400000.0
2008-11-12 10:56:00,122.41,122.585,122.39,122.565,377000000.0
2008-11-12 10:57:00,122.56,122.575,122.495,122.515,559400000.0
2008-11-12 10:58:00,122.52,122.655,122.515,122.61,426500000.0
2008-11-12 10:59:00,122.6,122.61,122.365,122.495,881800000.0
2008-11-12 11:00:00,122.485,122.495,122.415,122.43,431000000.0
2008-11-12 11:01:00,122.425,122.43,122.215,122.34,536100000.0
2008-11-12 11:02:00,122.335,122.38,122.235,122.255,467000000.0
2008-11-12 11:03:00,122.25,122.26,122.195,122.205,616800000.0
2008-11-12 11:04:00,122.215,122.27,122.18,122.25,473000000.0
2008-11-12 11:05:00,122.245,122.29,122.205,122.23,405900000.0
2008-11-12 11:06:00,122.23,122.245,122.225,122.235,270200000.0
2008-11-12 11:07:00,122.235,122.29,122.235,122.25,539000000.0
2008-11-12 11:08:00,122.25,122.275,122.22,122.27,539000000.0
2008-11-12 11:09:00,122.275,122.385,122.275,122.37,353500000.0
2008-11-12 11:10:00,122.375,122.44,122.335,122.44,420800000.0
2008-11-12 11:11:00,122.45,122.47,122.345,122.365,303900000.0
2008-11-12 11:12:00,122.365,122.435,122.355,122.36,236300000.0
2008-11-12 11:13:00,122.37,122.43,122.295,122.41,519000000.0
2008-11-12 11:14:00,122.37,122.405,122.325,122.345,442200000.0
2008-11-12 11:15:00,122.35,122.365,122.32,122.325,271300000.0
2008-11-12 11:16:00,122.325,122.355,122.275,122.305,342500000.0
2008-11-12 11:17:00,122.305,122.35,122.305,122.34,272000000.0
2008-11-12 11:18:00,122.34,122.43,122.34,122.415,315200000.0
2008-11-12 11:19:00,122.42,122.445,122.395,122.435,327200000.0
2008-11-12 11:20:00,122.44,122.56,122.425,122.52,467400000.0
2008-11-12 11:21:00,122.52,122.59,122.52,122.575,578000000.0
2008-11-12 11:22:00,122.58,122.605,122.51,122.6,373100000.0
2008-11-12 11:23:00,122.6,122.625,122.545,122.57,459300000.0
2008-11-12 11:24:00,122.57,122.6,122.55,122.58,472000000.0
2008-11-12 11:25:00,122.58,122.58,122.52,122.545,444900000.0
2008-11-12 11:26:00,122.545,122.6,122.545,122.58,520000000.0
2008-11-12 11:27:00,122.58,122.64,122.525,122.54,430800000.0
2008-11-12 11:28:00,122.54,122.61,122.535,122.555,403400000.0
2008-11-12 11:29:00,122.565,122.655,122.555,122.555,623600000.0
2008-11-12 11:30:00,122.555,122.64,122.55,122.63,653000000.0
2008-11-12 11:31:00,122.63,122.69,122.61,122.68,370000000.0
2008-11-12 11:32:00,122.68,122.695,122.57,122.585,310000000.0
2008-11-12 11:33:00,122.585,122.585,122.545,122.555,330100000.0
2008-11-12 11:34:00,122.55,122.575,122.525,122.54,289400000.0
2008-11-12 11:35:00,122.54,122.635,122.535,122.625,356400000.0
2008-11-12 11:36:00,122.625,122.665,122.6,122.6,358400000.0
2008-11-12 11:37:00,122.595,122.605,122.56,122.56,218600000.0
2008-11-12 11:38:00,122.545,122.57,122.51,122.515,396700000.0
2008-11-12 11:39:00,122.51,122.51,122.46,122.475,386200000.0
2008-11-12 11:40:00,122.48,122.52,122.46,122.52,275100000.0
2008-11-12 11:41:00,122.515,122.565,122.475,122.485,299900000.0
2008-11-12 11:42:00,122.475,122.48,122.435,122.46,369100000.0
2008-11-12 11:43:00,122.465,122.465,122.415,122.445,311900000.0
2008-11-12 11:44:00,122.445,122.525,122.435,122.505,418400000.0
2008-11-12 11:45:00,122.505,122.535,122.495,122.51,291800000.0
2008-11-12 11:46:00,122.5,122.515,122.465,122.49,321600000.0
2008-11-12 11:47:00,122.49,122.49,122.36,122.4,395500000.0
2008-11-12 11:48:00,122.39,122.435,122.37,122.37,569100000.0
2008-11-12 11:49:00,122.37,122.37,122.26,122.285,423700000.0
2008-11-12 11:50:00,122.29,122.305,122.27,122.29,478200000.0
2008-11-12 11:51:00,122.29,122.29,122.155,122.23,455700000.0
2008-11-12 11:52:00,122.235,122.235,122.145,122.17,391500000.0
2008-11-12 11:53:00,122.165,122.2,121.99,122.04,503900001.0
2008-11-12 11:54:00,122.04,122.1,122.005,122.055,494100000.0
2008-11-12 11:55:00,122.055,122.095,121.94,121.995,514600000.0
2008-11-12 11:56:00,121.985,122.035,121.905,121.955,651200000.0
2008-11-12 11:57:00,121.965,122.075,121.955,122.025,340700000.0
2008-11-12 11:58:00,122.03,122.05,121.88,122.045,386800000.0
2008-11-12 11:59:00,122.055,122.105,122.005,122.1,354900000.0
2008-11-12 12:00:00,122.1,122.1,122.035,122.095,345700000.0
2008-11-12 12:01:00,122.095,122.14,122.0,122.065,479500000.0
2008-11-12 12:02:00,122.06,122.15,122.03,122.14,387100000.0
2008-11-12 12:03:00,122.14,122.155,122.025,122.025,333200000.0
2008-11-12 12:04:00,122.02,122.02,121.895,121.965,370100000.0
2008-11-12 12:05:00,121.97,121.97,121.785,121.795,489900000.0
2008-11-12 12:06:00,121.795,121.815,121.64,121.81,396600000.0
2008-11-12 12:07:00,121.815,121.815,121.71,121.725,417700000.0
2008-11-12 12:08:00,121.725,121.815,121.725,121.77,565200000.0
2008-11-12 12:09:00,121.77,121.835,121.77,121.83,611300000.0
2008-11-12 12:10:00,121.83,121.835,121.59,121.6,468300000.0
2008-11-12 12:11:00,121.6,121.615,121.565,121.615,485500000.0
2008-11-12 12:12:00,121.615,121.665,121.615,121.625,611900000.0
2008-11-12 12:13:00,121.625,121.695,121.625,121.695,348400000.0
2008-11-12 12:14:00,121.695,121.84,121.625,121.725,586390000.0
2008-11-12 12:15:00,121.73,121.835,121.725,121.815,390100000.0
2008-11-12 12:16:00,121.815,121.915,121.815,121.865,242200000.0
2008-11-12 12:17:00,121.86,121.875,121.72,121.79,405400000.0
2008-11-12 12:18:00,121.79,121.805,121.745,121.795,489600000.0
2008-11-12 12:19:00,121.795,121.82,121.735,121.735,533400000.0
2008-11-12 12:20:00,121.745,121.845,121.745,121.845,740200000.0
2008-11-12 12:21:00,121.85,121.865,121.755,121.815,447300000.0
2008-11-12 12:22:00,121.815,121.85,121.8,121.85,433000000.0
2008-11-12 12:23:00,121.85,121.875,121.835,121.87,563700000.0
2008-11-12 12:24:00,121.88,121.92,121.84,121.86,376000000.0
2008-11-12 12:25:00,121.86,121.89,121.85,121.875,317700000.0
2008-11-12 12:26:00,121.875,121.935,121.835,121.925,448600000.0
2008-11-12 12:27:00,121.915,122.035,121.915,121.99,553800000.0
2008-11-12 12:28:00,121.985,122.17,121.98,122.145,641800000.0
2008-11-12 12:29:00,122.14,122.16,122.06,122.11,723500000.0
2008-11-12 12:30:00,122.11,122.2,122.1,122.165,600100000.0
2008-11-12 12:31:00,122.165,122.19,121.995,122.005,471500000.0
2008-11-12 12:32:00,122.005,122.025,121.92,121.92,433200000.0
2008-11-12 12:33:00,121.91,122.0,121.91,121.96,619600000.0
2008-11-12 12:34:00,121.96,122.07,121.96,122.02,577600000.0
2008-11-12 12:35:00,122.02,122.065,121.95,122.0,417000000.0
2008-11-12 12:36:00,122.0,122.02,121.835,121.835,491000000.0
2008-11-12 12:37:00,121.835,122.0,121.835,121.87,699400000.0
2008-11-12 12:38:00,121.855,121.885,121.775,121.8,457300000.0
2008-11-12 12:39:00,121.8,121.875,121.8,121.875,424800000.0
2008-11-12 12:40:00,121.875,121.875,121.8,121.865,593900000.0
2008-11-12 12:41:00,121.865,122.0,121.865,121.99,557800000.0
2008-11-12 12:42:00,122.0,122.005,121.915,121.93,361000000.0
2008-11-12 12:43:00,121.93,121.935,121.81,121.82,423000000.0
2008-11-12 12:44:00,121.82,121.82,121.73,121.745,528200000.0
2008-11-12 12:45:00,121.745,121.79,121.735,121.775,469900000.0
2008-11-12 12:46:00,121.775,121.8,121.75,121.77,268500000.0
2008-11-12 12:47:00,121.78,121.84,121.755,121.83,241800000.0
2008-11-12 12:48:00,121.83,121.87,121.77,121.87,305000000.0
2008-11-12 12:49:00,121.87,121.975,121.865,121.935,389000000.0
2008-11-12 12:50:00,121.935,121.935,121.79,121.805,540400000.0
2008-11-12 12:51:00,121.8,121.8,121.735,121.745,461800000.0
2008-11-12 12:52:00,121.745,121.775,121.715,121.725,372500000.0
2008-11-12 12:53:00,121.73,121.79,121.73,121.765,256200000.0
2008-11-12 12:54:00,121.765,121.86,121.76,121.86,271100000.0
2008-11-12 12:55:00,121.875,121.9,121.8,121.855,300100000.0
2008-11-12 12:56:00,121.845,121.86,121.79,121.79,372700004.0
2008-11-12 12:57:00,121.79,121.875,121.76,121.875,318500000.0
2008-11-12 12:58:00,121.875,121.88,121.805,121.815,527000003.0
2008-11-12 12:59:00,121.815,121.87,121.78,121.835,630600000.0
2008-11-12 13:00:00,121.84,121.845,121.76,121.795,406800000.0
2008-11-12 13:01:00,121.8,121.855,121.75,121.8,301200000.0
2008-11-12 13:02:00,121.805,121.82,121.7,121.705,357700000.0
2008-11-12 13:03:00,121.7,121.745,121.525,121.53,595299999.0
2008-11-12 13:04:00,121.53,121.54,121.5,121.515,483000000.0
2008-11-12 13:05:00,121.515,121.52,121.4,121.495,647400000.0
2008-11-12 13:06:00,121.495,121.565,121.475,121.535,601100000.0
2008-11-12 13:07:00,121.54,121.635,121.495,121.625,455200000.0
2008-11-12 13:08:00,121.635,121.67,121.515,121.57,501800000.0
2008-11-12 13:09:00,121.57,121.58,121.505,121.53,565600000.0
2008-11-12 13:10:00,121.53,121.61,121.53,121.6,333200000.0
2008-11-12 13:11:00,121.6,121.625,121.57,121.615,372000000.0
2008-11-12 13:12:00,121.615,121.63,121.495,121.605,704800008.0
2008-11-12 13:13:00,121.6,121.73,121.565,121.675,569700000.0
2008-11-12 13:14:00,121.68,121.84,121.68,121.75,595200000.0
2008-11-12 13:15:00,121.75,121.77,121.625,121.625,586500000.0
2008-11-12 13:16:00,121.625,121.64,121.59,121.595,493700000.0
2008-11-12 13:17:00,121.585,121.725,121.545,121.71,536200000.0
2008-11-12 13:18:00,121.71,121.785,121.67,121.755,574100000.0
2008-11-12 13:19:00,121.745,121.88,121.745,121.88,456900000.0
2008-11-12 13:20:00,121.885,121.965,121.84,121.865,500000000.0
2008-11-12 13:21:00,121.865,121.885,121.85,121.855,354100000.0
2008-11-12 13:22:00,121.855,121.95,121.855,121.925,392400000.0
2008-11-12 13:23:00,121.925,121.925,121.835,121.9,504800000.0
2008-11-12 13:24:00,121.9,121.91,121.845,121.855,480600000.0
2008-11-12 13:25:00,121.855,122.015,121.855,122.0,373700000.0
2008-11-12 13:26:00,122.0,122.23,121.975,122.23,465700000.0
2008-11-12 13:27:00,122.22,122.22,122.045,122.065,370600000.0
2008-11-12 13:28:00,122.065,122.15,122.06,122.15,501800000.0
2008-11-12 13:29:00,122.15,122.245,122.105,122.235,563100000.0
2008-11-12 13:30:00,122.24,122.26,122.13,122.21,484800000.0
2008-11-12 13:31:00,122.21,122.21,122.065,122.075,349900000.0
2008-11-12 13:32:00,122.08,122.08,122.035,122.065,253800000.0
2008-11-12 13:33:00,122.065,122.065,122.035,122.045,117000000.0
2008-11-12 13:34:00,122.045,122.145,122.025,122.125,291000000.0
2008-11-12 13:35:00,122.14,122.16,122.095,122.16,262100000.0
2008-11-12 13:36:00,122.165,122.185,122.11,122.12,351300000.0
2008-11-12 13:37:00,122.12,122.165,122.115,122.13,272600000.0
2008-11-12 13:38:00,122.145,122.21,122.13,122.16,553100000.0
2008-11-12 13:39:00,122.155,122.185,122.155,122.155,358300000.0
2008-11-12 13:40:00,122.155,122.165,122.13,122.15,449400000.0
2008-11-12 13:41:00,122.15,122.2,122.145,122.17,427500000.0
2008-11-12 13:42:00,122.17,122.19,122.125,122.16,272000000.0
2008-11-12 13:43:00,122.16,122.27,122.16,122.245,327700000.0
2008-11-12 13:44:00,122.24,122.245,122.175,122.19,277100000.0
2008-11-12 13:45:00,122.19,122.255,122.175,122.215,264200000.0
2008-11-12 13:46:00,122.225,122.245,122.205,122.215,273000000.0
2008-11-12 13:47:00,122.215,122.465,122.165,122.465,405400000.0
2008-11-12 13:48:00,122.48,122.48,122.385,122.395,462100000.0
2008-11-12 13:49:00,122.395,122.545,122.375,122.52,320121000.0
2008-11-12 13:50:00,122.51,122.585,122.51,122.555,717699999.0
2008-11-12 13:51:00,122.555,122.575,122.505,122.515,306000000.0
2008-11-12 13:52:00,122.515,122.615,122.47,122.59,352000000.0
2008-11-12 13:53:00,122.59,122.65,122.585,122.64,416300000.0
2008-11-12 13:54:00,122.64,122.755,122.615,122.74,451600000.0
2008-11-12 13:55:00,122.745,122.83,122.685,122.7,363900000.0
2008-11-12 13:56:00,122.695,122.72,122.67,122.695,571400001.0
2008-11-12 13:57:00,122.715,122.715,122.64,122.665,399500000.0
2008-11-12 13:58:00,122.665,122.7,122.655,122.7,395600000.0
2008-11-12 13:59:00,122.7,122.75,122.7,122.7,830000000.0
2008-11-12 14:00:00,122.7,122.925,122.7,122.865,551200000.0
2008-11-12 14:01:00,122.865,122.905,122.785,122.825,488000000.0
2008-11-12 14:02:00,122.78,122.86,122.765,122.835,309000000.0
2008-11-12 14:03:00,122.835,122.85,122.73,122.745,381100000.0
2008-11-12 14:04:00,122.745,122.745,122.7,122.735,561800000.0
2008-11-12 14:05:00,122.735,122.745,122.675,122.695,388900000.0
2008-11-12 14:06:00,122.695,122.8,122.67,122.715,604600000.0
2008-11-12 14:07:00,122.715,122.715,122.675,122.675,548200000.0
2008-11-12 14:08:00,122.675,122.685,122.635,122.64,233200000.0
2008-11-12 14:09:00,122.64,122.795,122.62,122.62,380400000.0
2008-11-12 14:10:00,122.62,122.72,122.605,122.705,475300000.0
2008-11-12 14:11:00,122.705,122.72,122.675,122.72,327700000.0
2008-11-12 14:12:00,122.72,122.765,122.7,122.745,535400000.0
2008-11-12 14:13:00,122.745,122.765,122.705,122.73,534999998.0
2008-11-12 14:14:00,122.73,122.825,122.72,122.825,752699997.0
2008-11-12 14:15:00,122.835,122.99,122.81,122.945,405900000.0
2008-11-12 14:16:00,122.94,123.04,122.9,122.94,511100000.0
2008-11-12 14:17:00,122.93,122.96,122.89,122.945,703100001.0
2008-11-12 14:18:00,122.955,123.025,122.91,122.91,502300001.0
2008-11-12 14:19:00,122.91,122.95,122.87,122.93,485899998.0
2008-11-12 14:20:00,122.93,123.045,122.925,122.95,496200000.0
2008-11-12 14:21:00,122.95,123.145,122.94,123.12,393300000.0
2008-11-12 14:22:00,123.085,123.13,123.045,123.07,591800000.0
2008-11-12 14:23:00,123.065,123.19,122.995,123.115,452100000.0
2008-11-12 14:24:00,123.115,123.12,122.97,122.975,348500000.0
2008-11-12 14:25:00,122.975,122.985,122.915,122.93,362800000.0
2008-11-12 14:26:00,122.93,122.955,122.905,122.935,439000000.0
2008-11-12 14:27:00,122.935,122.935,122.88,122.915,318200000.0
2008-11-12 14:28:00,122.915,122.915,122.835,122.845,316900000.0
2008-11-12 14:29:00,122.845,122.845,122.77,122.82,297800000.0
2008-11-12 14:30:00,122.81,122.83,122.745,122.79,344100000.0
2008-11-12 14:31:00,122.8,122.835,122.775,122.785,407100000.0
2008-11-12 14:32:00,122.78,122.78,122.62,122.695,426400000.0
2008-11-12 14:33:00,122.7,122.73,122.655,122.655,418600000.0
2008-11-12 14:34:00,122.655,122.68,122.645,122.66,331700000.0
2008-11-12 14:35:00,122.66,122.67,122.63,122.63,431600000.0
2008-11-12 14:36:00,122.62,122.655,122.615,122.635,214700000.0
2008-11-12 14:37:00,122.645,122.645,122.605,122.62,319400000.0
2008-11-12 14:38:00,122.625,122.63,122.545,122.55,537600000.0
2008-11-12 14:39:00,122.55,122.55,122.345,122.37,421500000.0
2008-11-12 14:40:00,122.365,122.45,122.355,122.445,412400000.0
2008-11-12 14:41:00,122.44,122.48,122.42,122.445,659900000.0
2008-11-12 14:42:00,122.45,122.47,122.22,122.24,372000000.0
2008-11-12 14:43:00,122.24,122.26,122.155,122.26,488200000.0
2008-11-12 14:44:00,122.26,122.36,122.23,122.23,436900000.0
2008-11-12 14:45:00,122.23,122.24,122.085,122.17,678200000.0
2008-11-12 14:46:00,122.175,122.18,122.035,122.035,324800000.0
2008-11-12 14:47:00,122.035,122.145,122.025,122.145,368300000.0
2008-11-12 14:48:00,122.155,122.215,122.055,122.215,460500000.0
2008-11-12 14:49:00,122.215,122.245,122.15,122.175,440800000.0
2008-11-12 14:50:00,122.175,122.215,122.05,122.12,346900000.0
2008-11-12 14:51:00,122.12,122.195,122.085,122.175,379000000.0
2008-11-12 14:52:00,122.175,122.25,122.115,122.245,289100000.0
2008-11-12 14:53:00,122.245,122.245,122.12,122.14,436000000.0
2008-11-12 14:54:00,122.14,122.19,122.12,122.145,330600000.0
2008-11-12 14:55:00,122.14,122.245,122.11,122.23,319200000.0
2008-11-12 14:56:00,122.22,122.22,121.935,121.935,422600000.0
2008-11-12 14:57:00,121.94,121.94,121.795,121.83,366500000.0
2008-11-12 14:58:00,121.82,121.84,121.67,121.73,427000000.0
2008-11-12 14:59:00,121.725,121.8,121.705,121.725,387500000.0
2008-11-12 15:00:00,121.725,121.845,121.715,121.75,303800000.0
2008-11-12 15:01:00,121.745,121.78,121.675,121.74,268200000.0
2008-11-12 15:02:00,121.73,121.815,121.69,121.705,324500000.0
2008-11-12 15:03:00,121.71,121.88,121.71,121.86,370700000.0
2008-11-12 15:04:00,121.87,121.98,121.86,121.865,321600000.0
2008-11-12 15:05:00,121.87,122.065,121.87,122.065,409400000.0
2008-11-12 15:06:00,122.075,122.075,122.0,122.005,456900000.0
2008-11-12 15:07:00,122.005,122.005,121.8,121.83,494900000.0
2008-11-12 15:08:00,121.83,121.945,121.83,121.865,444100000.0
2008-11-12 15:09:00,121.865,121.875,121.755,121.77,357100000.0
2008-11-12 15:10:00,121.765,121.945,121.745,121.86,402700000.0
2008-11-12 15:11:00,121.875,121.98,121.85,121.895,405100000.0
2008-11-12 15:12:00,121.895,121.965,121.87,121.88,381400000.0
2008-11-12 15:13:00,121.88,121.93,121.83,121.855,412900000.0
2008-11-12 15:14:00,121.85,121.865,121.76,121.78,354000000.0
2008-11-12 15:15:00,121.79,121.795,121.71,121.71,341800000.0
2008-11-12 15:16:00,121.715,121.76,121.675,121.725,439700000.0
2008-11-12 15:17:00,121.725,121.8,121.695,121.795,355000000.0
2008-11-12 15:18:00,121.795,121.805,121.755,121.775,397400000.0
2008-11-12 15:19:00,121.77,121.8,121.745,121.76,373200000.0
2008-11-12 15:20:00,121.755,121.845,121.725,121.8,495100000.0
2008-11-12 15:21:00,121.8,121.92,121.8,121.845,464300000.0
2008-11-12 15:22:00,121.83,121.945,121.825,121.93,391100000.0
2008-11-12 15:23:00,121.93,121.945,121.815,121.82,299000000.0
2008-11-12 15:24:00,121.82,121.91,121.795,121.9,309900000.0
2008-11-12 15:25:00,121.9,121.95,121.895,121.935,292400000.0
2008-11-12 15:26:00,121.935,121.96,121.83,121.92,322000000.0
2008-11-12 15:27:00,121.93,121.965,121.88,121.93,337000000.0
2008-11-12 15:28:00,121.93,121.945,121.845,121.915,504200000.0
2008-11-12 15:29:00,121.92,121.93,121.86,121.86,318400000.0
2008-11-12 15:30:00,121.86,121.87,121.835,121.845,231000000.0
2008-11-12 15:31:00,121.855,121.905,121.815,121.89,223900000.0
2008-11-12 15:32:00,121.89,121.91,121.83,121.85,329200000.0
2008-11-12 15:33:00,121.855,122.025,121.835,122.0,396000000.0
2008-11-12 15:34:00,122.005,122.065,121.89,121.905,344800000.0
2008-11-12 15:35:00,121.9,122.04,121.9,121.99,377900000.0
2008-11-12 15:36:00,121.99,122.12,121.97,122.12,302600000.0
2008-11-12 15:37:00,122.12,122.14,121.985,122.04,360000000.0
2008-11-12 15:38:00,122.04,122.045,121.965,121.99,329900000.0
2008-11-12 15:39:00,122.0,122.025,121.86,122.025,351800000.0
2008-11-12 15:40:00,122.025,122.035,121.925,122.03,345000000.0
2008-11-12 15:41:00,122.03,122.04,121.91,121.925,302200000.0
2008-11-12 15:42:00,121.925,121.955,121.795,121.9,502800000.0
2008-11-12 15:43:00,121.895,121.895,121.78,121.855,430100000.0
2008-11-12 15:44:00,121.855,121.86,121.805,121.815,188700000.0
2008-11-12 15:45:00,121.815,121.975,121.75,121.915,394600000.0
2008-11-12 15:46:00,121.915,121.99,121.875,121.885,363900000.0
2008-11-12 15:47:00,121.9,121.93,121.795,121.795,352500000.0
2008-11-12 15:48:00,121.795,121.84,121.705,121.715,375700000.0
2008-11-12 15:49:00,121.715,121.79,121.64,121.775,394200000.0
2008-11-12 15:50:00,121.77,121.82,121.73,121.795,366900000.0
2008-11-12 15:51:00,121.79,121.84,121.765,121.835,284500000.0
2008-11-12 15:52:00,121.835,121.85,121.795,121.825,351800000.0
2008-11-12 15:53:00,121.825,121.83,121.765,121.77,351300000.0
2008-11-12 15:54:00,121.77,121.785,121.545,121.545,327900000.0
2008-11-12 15:55:00,121.535,121.69,121.535,121.64,347600000.0
2008-11-12 15:56:00,121.645,121.69,121.635,121.65,322400000.0
2008-11-12 15:57:00,121.65,121.655,121.44,121.445,441700000.0
2008-11-12 15:58:00,121.445,121.445,121.355,121.4,427300000.0
2008-11-12 15:59:00,121.405,121.415,121.335,121.36,479900000.0
2008-11-12 16:00:00,121.36,121.405,121.335,121.37,463200000.0
2008-11-12 16:01:00,121.36,121.37,121.165,121.17,544100000.0
2008-11-12 16:02:00,121.165,121.18,120.95,120.975,687900000.0
2008-11-12 16:03:00,120.98,121.01,120.75,120.81,494700000.0
2008-11-12 16:04:00,120.81,120.81,120.625,120.625,359100000.0
2008-11-12 16:05:00,120.615,120.615,120.46,120.595,415400000.0
2008-11-12 16:06:00,120.595,120.62,120.47,120.615,404000000.0
2008-11-12 16:07:00,120.62,120.805,120.62,120.655,387700000.0
2008-11-12 16:08:00,120.66,120.66,120.425,120.495,279900000.0
2008-11-12 16:09:00,120.5,120.505,120.29,120.315,352000000.0
2008-11-12 16:10:00,120.315,120.49,120.315,120.45,408500000.0
2008-11-12 16:11:00,120.45,120.53,120.4,120.52,449300000.0
2008-11-12 16:12:00,120.52,120.7,120.485,120.58,337900000.0
2008-11-12 16:13:00,120.595,120.745,120.595,120.69,454100000.0
2008-11-12 16:14:00,120.69,120.72,120.605,120.645,407900000.0
2008-11-12 16:15:00,120.65,120.89,120.65,120.89,483300000.0
2008-11-12 16:16:00,120.885,120.93,120.79,120.84,317700000.0
2008-11-12 16:17:00,120.84,120.865,120.815,120.83,496000000.0
2008-11-12 16:18:00,120.835,120.9,120.78,120.78,353200000.0
2008-11-12 16:19:00,120.785,120.86,120.78,120.84,287800000.0
2008-11-12 16:20:00,120.835,120.835,120.715,120.745,271200000.0
2008-11-12 16:21:00,120.74,120.8,120.7,120.75,317700000.0
2008-11-12 16:22:00,120.75,120.86,120.75,120.85,244100000.0
2008-11-12 16:23:00,120.84,120.905,120.82,120.87,317700000.0
2008-11-12 16:24:00,120.87,120.895,120.825,120.84,147300000.0
2008-11-12 16:25:00,120.84,120.865,120.79,120.8,273200000.0
2008-11-12 16:26:00,120.8,120.825,120.785,120.785,235000000.0
2008-11-12 16:27:00,120.785,120.865,120.78,120.855,308900000.0
2008-11-12 16:28:00,120.855,120.95,120.85,120.93,358200000.0
2008-11-12 16:29:00,120.93,120.945,120.87,120.885,485300000.0
2008-11-12 16:30:00,120.885,120.94,120.805,120.86,421100000.0
2008-11-12 16:31:00,120.86,120.895,120.745,120.76,323600000.0
2008-11-12 16:32:00,120.76,120.76,120.535,120.595,396400000.0
2008-11-12 16:33:00,120.61,120.62,120.405,120.405,391800003.0
2008-11-12 16:34:00,120.395,120.645,120.395,120.555,354600000.0
2008-11-12 16:35:00,120.555,120.615,120.535,120.545,403600000.0
2008-11-12 16:36:00,120.545,120.66,120.46,120.65,450100000.0
2008-11-12 16:37:00,120.65,120.845,120.65,120.755,509800000.0
2008-11-12 16:38:00,120.75,120.835,120.64,120.64,375700000.0
2008-11-12 16:39:00,120.635,120.875,120.62,120.87,346000000.0
2008-11-12 16:40:00,120.875,120.915,120.75,120.765,318100000.0
2008-11-12 16:41:00,120.765,120.765,120.665,120.71,276100000.0
2008-11-12 16:42:00,120.695,120.705,120.6,120.655,422300000.0
2008-11-12 16:43:00,120.645,120.7,120.54,120.665,355400000.0
2008-11-12 16:44:00,120.68,120.69,120.55,120.665,350200000.0
2008-11-12 16:45:00,120.665,120.67,120.505,120.51,343900000.0
2008-11-12 16:46:00,120.51,120.64,120.51,120.615,335800000.0
2008-11-12 16:47:00,120.615,120.71,120.615,120.68,322800000.0
2008-11-12 16:48:00,120.68,120.84,120.68,120.815,346400000.0
2008-11-12 16:49:00,120.815,120.85,120.695,120.71,324900000.0
2008-11-12 16:50:00,120.715,120.92,120.71,120.82,366600000.0
2008-11-12 16:51:00,120.795,120.96,120.795,120.955,328800000.0
2008-11-12 16:52:00,120.96,120.96,120.88,120.905,285200000.0
2008-11-12 16:53:00,120.9,121.11,120.9,121.11,326500000.0
2008-11-12 16:54:00,121.12,121.12,120.965,121.025,387900000.0
2008-11-12 16:55:00,121.02,121.04,120.995,121.005,591799999.0
2008-11-12 16:56:00,121.005,121.015,120.915,120.96,336400000.0
2008-11-12 16:57:00,120.965,120.975,120.87,120.975,331800000.0
2008-11-12 16:58:00,120.975,120.99,120.835,120.835,353400000.0
2008-11-12 16:59:00,120.825,120.825,120.61,120.65,360500000.0
2008-11-12 17:00:00,120.64,120.72,120.6,120.605,346400000.0
2008-11-12 17:01:00,120.615,120.775,120.615,120.705,352600000.0
2008-11-12 17:02:00,120.71,120.805,120.62,120.79,300200000.0
2008-11-12 17:03:00,120.79,120.855,120.755,120.775,303800000.0
2008-11-12 17:04:00,120.775,120.84,120.69,120.79,311200000.0
2008-11-12 17:05:00,120.785,120.785,120.54,120.62,322500000.0
2008-11-12 17:06:00,120.625,120.63,120.455,120.515,284500000.0
2008-11-12 17:07:00,120.52,120.52,120.395,120.47,378300000.0
2008-11-12 17:08:00,120.47,120.56,120.42,120.5,319600000.0
2008-11-12 17:09:00,120.5,120.54,120.465,120.49,329600000.0
2008-11-12 17:10:00,120.485,120.585,120.425,120.575,372300000.0
2008-11-12 17:11:00,120.575,120.76,120.495,120.755,333800000.0
2008-11-12 17:12:00,120.755,120.815,120.695,120.695,292400000.0
2008-11-12 17:13:00,120.7,120.85,120.68,120.845,311600000.0
2008-11-12 17:14:00,120.845,120.86,120.69,120.71,426400000.0
2008-11-12 17:15:00,120.71,120.81,120.71,120.81,348800000.0
2008-11-12 17:16:00,120.81,120.83,120.66,120.665,281300000.0
2008-11-12 17:17:00,120.655,120.71,120.565,120.62,342900000.0
2008-11-12 17:18:00,120.62,120.62,120.465,120.515,360900000.0
2008-11-12 17:19:00,120.515,120.625,120.495,120.625,321500000.0
2008-11-12 17:20:00,120.64,120.685,120.545,120.56,329400000.0
2008-11-12 17:21:00,120.56,120.605,120.42,120.43,435800000.0
2008-11-12 17:22:00,120.44,120.605,120.435,120.58,309900000.0
2008-11-12 17:23:00,120.58,120.61,120.52,120.61,482700000.0
2008-11-12 17:24:00,120.62,120.62,120.515,120.565,306600000.0
2008-11-12 17:25:00,120.57,120.645,120.57,120.605,323100000.0
2008-11-12 17:26:00,120.605,120.62,120.515,120.515,301900000.0
2008-11-12 17:27:00,120.515,120.555,120.46,120.47,327200000.0
2008-11-12 17:28:00,120.47,120.5,120.355,120.36,390700000.0
2008-11-12 17:29:00,120.36,120.465,120.34,120.45,361500000.0
2008-11-12 17:30:00,120.45,120.505,120.24,120.32,343200000.0
2008-11-12 17:31:00,120.31,120.335,120.165,120.225,307400000.0
2008-11-12 17:32:00,120.22,120.22,120.095,120.105,292500000.0
2008-11-12 17:33:00,120.095,120.155,120.02,120.095,304400000.0
2008-11-12 17:34:00,120.095,120.215,120.005,120.055,279400000.0
2008-11-12 17:35:00,120.05,120.075,119.93,119.95,366400000.0
2008-11-12 17:36:00,119.95,120.01,119.795,119.805,358600000.0
2008-11-12 17:37:00,119.805,119.835,119.6,119.705,407500000.0
2008-11-12 17:38:00,119.715,119.715,119.43,119.44,319000000.0
2008-11-12 17:39:00,119.44,119.46,119.01,119.18,362400000.0
2008-11-12 17:40:00,119.21,119.39,119.165,119.335,420700000.0
2008-11-12 17:41:00,119.33,119.385,119.13,119.13,437000000.0
2008-11-12 17:42:00,119.135,119.23,119.13,119.185,335300000.0
2008-11-12 17:43:00,119.185,119.41,119.18,119.4,418400000.0
2008-11-12 17:44:00,119.4,119.565,119.4,119.565,550400000.0
2008-11-12 17:45:00,119.565,119.61,119.465,119.505,435700000.0
2008-11-12 17:46:00,119.53,119.53,119.275,119.325,233100000.0
2008-11-12 17:47:00,119.325,119.4,119.27,119.34,333200000.0
2008-11-12 17:48:00,119.325,119.425,119.26,119.315,332800000.0
2008-11-12 17:49:00,119.34,119.355,119.07,119.19,372600000.0
2008-11-12 17:50:00,119.19,119.315,119.08,119.31,292700000.0
2008-11-12 17:51:00,119.31,119.46,119.305,119.44,471100000.0
2008-11-12 17:52:00,119.44,119.635,119.355,119.625,305800000.0
2008-11-12 17:53:00,119.615,119.655,119.555,119.565,345300000.0
2008-11-12 17:54:00,119.56,119.64,119.475,119.555,422100000.0
2008-11-12 17:55:00,119.545,119.64,119.475,119.625,380700000.0
2008-11-12 17:56:00,119.625,119.665,119.48,119.565,347800000.0
2008-11-12 17:57:00,119.56,119.625,119.445,119.555,512000000.0
2008-11-12 17:58:00,119.555,119.695,119.55,119.685,394300000.0
2008-11-12 17:59:00,119.685,119.795,119.535,119.575,336700000.0
2008-11-12 18:00:00,119.565,119.675,119.56,119.62,263799999.0
2008-11-12 18:01:00,119.605,119.635,119.43,119.48,308100000.0
2008-11-12 18:02:00,119.495,119.5,119.22,119.355,327100000.0
2008-11-12 18:03:00,119.36,119.36,119.065,119.075,337399999.0
2008-11-12 18:04:00,119.07,119.275,119.07,119.11,309200000.0
2008-11-12 18:05:00,119.125,119.14,119.06,119.075,319900000.0
2008-11-12 18:06:00,119.075,119.085,118.725,118.735,355600000.0
2008-11-12 18:07:00,118.72,118.95,118.6,118.925,422200000.0
2008-11-12 18:08:00,118.93,118.955,118.68,118.725,312600000.0
2008-11-12 18:09:00,118.72,118.82,118.615,118.815,285400000.0
2008-11-12 18:10:00,118.78,118.805,118.59,118.625,343999997.0
2008-11-12 18:11:00,118.64,118.73,118.48,118.49,283700000.0
2008-11-12 18:12:00,118.475,118.485,118.22,118.255,461000000.0
2008-11-12 18:13:00,118.245,118.315,118.085,118.23,354900001.0
2008-11-12 18:14:00,118.22,118.41,118.21,118.36,485000000.0
2008-11-12 18:15:00,118.385,118.63,118.385,118.58,403700000.0
2008-11-12 18:16:00,118.58,118.9,118.58,118.875,290400000.0
2008-11-12 18:17:00,118.88,119.565,118.87,119.47,360800000.0
2008-11-12 18:18:00,119.47,119.5,118.945,119.025,581700000.0
2008-11-12 18:19:00,119.025,119.5,119.025,119.395,289500000.0
2008-11-12 18:20:00,119.36,119.36,119.12,119.165,434000000.0
2008-11-12 18:21:00,119.16,119.195,118.99,119.02,328500000.0
2008-11-12 18:22:00,119.02,119.215,119.02,119.215,394100001.0
2008-11-12 18:23:00,119.215,119.305,119.06,119.305,430100000.0
2008-11-12 18:24:00,119.3,119.395,119.285,119.355,420300000.0
2008-11-12 18:25:00,119.355,119.43,119.315,119.415,391000000.0
2008-11-12 18:26:00,119.415,119.515,119.355,119.445,315200000.0
2008-11-12 18:27:00,119.445,119.465,119.32,119.33,352000000.0
2008-11-12 18:28:00,119.325,119.42,119.25,119.385,350600000.0
2008-11-12 18:29:00,119.375,119.42,119.25,119.34,468000000.0
2008-11-12 18:30:00,119.34,119.375,119.29,119.37,504900000.0
2008-11-12 18:31:00,119.37,119.37,119.275,119.32,225800000.0
2008-11-12 18:32:00,119.335,119.37,119.195,119.205,369500000.0
2008-11-12 18:33:00,119.2,119.21,119.03,119.1,336000000.0
2008-11-12 18:34:00,119.085,119.195,118.95,118.955,569099999.0
2008-11-12 18:35:00,118.97,119.17,118.935,119.115,304900000.0
2008-11-12 18:36:00,119.12,119.12,118.92,119.04,397500000.0
2008-11-12 18:37:00,119.005,119.12,118.915,119.08,358700000.0
2008-11-12 18:38:00,119.08,119.185,119.05,119.175,376900000.0
2008-11-12 18:39:00,119.17,119.21,119.04,119.09,365800000.0
2008-11-12 18:40:00,119.085,119.205,119.08,119.13,440300000.0
2008-11-12 18:41:00,119.13,119.185,119.035,119.04,445300000.0
2008-11-12 18:42:00,119.055,119.16,119.02,119.16,381000000.0
2008-11-12 18:43:00,119.17,119.25,119.165,119.2,345100000.0
2008-11-12 18:44:00,119.2,119.21,119.13,119.205,382700000.0
2008-11-12 18:45:00,119.205,119.245,119.195,119.205,300200000.0
2008-11-12 18:46:00,119.205,119.21,119.105,119.105,533400000.0
2008-11-12 18:47:00,119.105,119.135,118.99,119.13,408800000.0
2008-11-12 18:48:00,119.13,119.14,119.045,119.12,295800000.0
2008-11-12 18:49:00,119.12,119.305,119.12,119.285,417600000.0
2008-11-12 18:50:00,119.28,119.38,119.265,119.345,460100000.0
2008-11-12 18:51:00,119.34,119.395,119.185,119.395,469500000.0
2008-11-12 18:52:00,119.385,119.385,119.315,119.35,525600000.0
2008-11-12 18:53:00,119.35,119.52,119.35,119.52,427800000.0
2008-11-12 18:54:00,119.52,119.6,119.52,119.6,396200000.0
2008-11-12 18:55:00,119.59,119.775,119.55,119.76,438100000.0
2008-11-12 18:56:00,119.755,120.04,119.73,120.035,516700000.0
2008-11-12 18:57:00,120.065,120.19,119.935,119.97,422600000.0
2008-11-12 18:58:00,119.97,120.105,119.905,120.015,382200000.0
2008-11-12 18:59:00,120.015,120.025,119.88,119.92,475300000.0
2008-11-12 19:00:00,119.92,120.035,119.91,120.015,254200000.0
2008-11-12 19:01:00,120.01,120.025,119.95,119.95,386900000.0
2008-11-12 19:02:00,119.95,119.99,119.855,119.9,355200000.0
2008-11-12 19:03:00,119.9,120.065,119.9,120.04,267700000.0
2008-11-12 19:04:00,120.04,120.07,119.93,120.07,582100000.0
2008-11-12 19:05:00,120.07,120.11,120.06,120.08,560699999.0
2008-11-12 19:06:00,120.085,120.09,119.85,119.85,363300000.0
2008-11-12 19:07:00,119.85,119.865,119.75,119.75,383400000.0
2008-11-12 19:08:00,119.75,119.77,119.7,119.75,334800000.0
2008-11-12 19:09:00,119.75,119.85,119.745,119.8,199300000.0
2008-11-12 19:10:00,119.795,119.89,119.795,119.89,374300000.0
2008-11-12 19:11:00,119.89,119.905,119.82,119.84,156900000.0
2008-11-12 19:12:00,119.84,119.84,119.735,119.75,367600000.0
2008-11-12 19:13:00,119.745,119.82,119.74,119.81,443000000.0
2008-11-12 19:14:00,119.81,119.86,119.765,119.765,212700000.0
2008-11-12 19:15:00,119.76,119.765,119.605,119.62,346700000.0
2008-11-12 19:16:00,119.62,119.72,119.62,119.655,403100000.0
2008-11-12 19:17:00,119.66,119.67,119.615,119.625,247600000.0
2008-11-12 19:18:00,119.625,119.655,119.6,119.65,231100000.0
2008-11-12 19:19:00,119.645,119.68,119.615,119.63,256500000.0
2008-11-12 19:20:00,119.635,119.64,119.525,119.55,273200000.0
2008-11-12 19:21:00,119.55,119.56,119.55,119.55,98700000.0
2008-11-12 19:22:00,119.55,119.705,119.48,119.7,333600000.0
2008-11-12 19:23:00,119.715,119.745,119.655,119.745,476100000.0
2008-11-12 19:24:00,119.745,119.76,119.69,119.7,477700000.0
2008-11-12 19:25:00,119.7,119.735,119.675,119.73,210000000.0
2008-11-12 19:26:00,119.735,119.88,119.65,119.86,305600000.0
2008-11-12 19:27:00,119.86,120.015,119.85,120.0,401600000.0
2008-11-12 19:28:00,120.0,120.215,120.0,120.2,241800000.0
2008-11-12 19:29:00,120.205,120.215,120.065,120.105,229300000.0
2008-11-12 19:30:00,120.105,120.305,120.1,120.295,259100000.0
2008-11-12 19:31:00,120.295,120.295,120.245,120.255,175100000.0
2008-11-12 19:32:00,120.265,120.27,120.145,120.185,191300000.0
2008-11-12 19:33:00,120.175,120.2,120.12,120.12,309800000.0
2008-11-12 19:34:00,120.135,120.14,120.035,120.075,146400000.0
2008-11-12 19:35:00,120.07,120.155,120.07,120.11,162700000.0
2008-11-12 19:36:00,120.12,120.195,120.115,120.195,163500000.0
2008-11-12 19:37:00,120.2,120.41,120.19,120.4,242700000.0
2008-11-12 19:38:00,120.405,120.43,120.34,120.35,240200000.0
2008-11-12 19:39:00,120.34,120.34,120.18,120.215,224100000.0
2008-11-12 19:40:00,120.215,120.28,120.205,120.245,378300000.0
2008-11-12 19:41:00,120.24,120.265,120.11,120.115,279400000.0
2008-11-12 19:42:00,120.115,120.125,120.095,120.095,491200000.0
2008-11-12 19:43:00,120.095,120.1,119.93,119.965,590300000.0
2008-11-12 19:44:00,119.965,119.985,119.915,119.92,437300000.0
2008-11-12 19:45:00,119.92,120.04,119.915,120.03,413600000.0
2008-11-12 19:46:00,120.035,120.04,119.985,120.0,392800000.0
2008-11-12 19:47:00,120.0,120.005,119.955,119.975,272600000.0
2008-11-12 19:48:00,119.975,120.015,119.97,119.98,228900000.0
2008-11-12 19:49:00,119.98,120.01,119.96,119.965,236400000.0
2008-11-12 19:50:00,119.96,119.985,119.765,119.83,347700000.0
2008-11-12 19:51:00,119.83,119.845,119.755,119.81,426800000.0
2008-11-12 19:52:00,119.825,119.905,119.8,119.9,190600000.0
2008-11-12 19:53:00,119.91,119.945,119.84,119.93,175700000.0
2008-11-12 19:54:00,119.925,119.97,119.85,119.905,265600000.0
2008-11-12 19:55:00,119.905,119.965,119.885,119.95,157000000.0
2008-11-12 19:56:00,119.925,120.0,119.895,120.0,123500000.0
2008-11-12 19:57:00,119.99,120.095,119.985,120.09,154700000.0
2008-11-12 19:58:00,120.09,120.31,120.09,120.31,335600000.0
2008-11-12 19:59:00,120.325,120.46,120.29,120.44,326100000.0
2008-11-12 20:00:00,120.44,120.49,120.355,120.36,486200000.0
2008-11-12 20:01:00,120.36,120.38,120.265,120.315,342500000.0
2008-11-12 20:02:00,120.315,120.375,120.315,120.355,243300000.0
2008-11-12 20:03:00,120.355,120.355,120.26,120.295,420700000.0
2008-11-12 20:04:00,120.3,120.305,120.24,120.24,514499999.0
2008-11-12 20:05:00,120.25,120.3,120.24,120.285,333100000.0
2008-11-12 20:06:00,120.285,120.295,120.24,120.24,390800000.0
2008-11-12 20:07:00,120.245,120.325,120.21,120.26,433700000.0
2008-11-12 20:08:00,120.26,120.27,120.16,120.205,360300000.0
2008-11-12 20:09:00,120.205,120.225,120.155,120.175,316100000.0
2008-11-12 20:10:00,120.175,120.21,120.17,120.17,324900000.0
2008-11-12 20:11:00,120.17,120.19,120.15,120.16,255700000.0
2008-11-12 20:12:00,120.16,120.16,120.08,120.08,367400000.0
2008-11-12 20:13:00,120.08,120.155,120.065,120.135,371800000.0
2008-11-12 20:14:00,120.14,120.14,120.005,120.005,486400000.0
2008-11-12 20:15:00,120.01,120.01,119.89,119.98,377900000.0
2008-11-12 20:16:00,119.975,119.975,119.91,119.92,292600000.0
2008-11-12 20:17:00,119.91,119.94,119.785,119.8,262000000.0
2008-11-12 20:18:00,119.8,119.805,119.64,119.65,270100000.0
2008-11-12 20:19:00,119.65,119.795,119.65,119.765,354600000.0
2008-11-12 20:20:00,119.77,119.82,119.765,119.81,337100000.0
2008-11-12 20:21:00,119.81,119.845,119.665,119.67,470200000.0
2008-11-12 20:22:00,119.67,119.68,119.52,119.64,494700000.0
2008-11-12 20:23:00,119.64,119.645,119.47,119.64,432600000.0
2008-11-12 20:24:00,119.64,119.65,119.615,119.65,338600000.0
2008-11-12 20:25:00,119.645,119.65,119.605,119.605,147100000.0
2008-11-12 20:26:00,119.615,119.635,119.59,119.59,138500000.0
2008-11-12 20:27:00,119.59,119.715,119.52,119.715,390600000.0
2008-11-12 20:28:00,119.71,119.78,119.71,119.775,248800000.0
2008-11-12 20:29:00,119.78,119.78,119.735,119.75,267300000.0
2008-11-12 20:30:00,119.75,119.765,119.655,119.67,406400000.0
2008-11-12 20:31:00,119.66,119.665,119.54,119.56,494800001.0
2008-11-12 20:32:00,119.56,119.63,119.555,119.6,663900000.0
2008-11-12 20:33:00,119.6,119.61,119.45,119.5,327400000.0
2008-11-12 20:34:00,119.5,119.5,119.275,119.335,383100000.0
2008-11-12 20:35:00,119.335,119.35,119.195,119.285,386400000.0
2008-11-12 20:36:00,119.285,119.45,119.285,119.415,414300000.0
2008-11-12 20:37:00,119.415,119.505,119.405,119.495,309800000.0
2008-11-12 20:38:00,119.49,119.5,119.36,119.46,440900000.0
2008-11-12 20:39:00,119.47,119.51,119.405,119.485,212600000.0
2008-11-12 20:40:00,119.495,119.495,119.33,119.435,442100001.0
2008-11-12 20:41:00,119.435,119.75,119.43,119.74,254600000.0
2008-11-12 20:42:00,119.755,119.78,119.57,119.665,399000000.0
2008-11-12 20:43:00,119.67,119.725,119.57,119.7,399700000.0
2008-11-12 20:44:00,119.7,119.73,119.66,119.69,373700000.0
2008-11-12 20:45:00,119.695,119.72,119.66,119.695,241300000.0
2008-11-12 20:46:00,119.705,119.705,119.6,119.63,202500000.0
2008-11-12 20:47:00,119.63,119.705,119.6,119.685,126400000.0
2008-11-12 20:48:00,119.68,119.71,119.655,119.655,136000000.0
2008-11-12 20:49:00,119.68,119.7,119.64,119.68,101100000.0
2008-11-12 20:50:00,119.68,119.68,119.62,119.63,278400000.0
2008-11-12 20:51:00,119.63,119.65,119.585,119.61,238600000.0
2008-11-12 20:52:00,119.61,119.645,119.585,119.6,403000000.0
2008-11-12 20:53:00,119.6,119.605,119.48,119.51,383500000.0
2008-11-12 20:54:00,119.51,119.54,119.42,119.44,493800000.0
2008-11-12 20:55:00,119.44,119.49,119.38,119.48,398300000.0
2008-11-12 20:56:00,119.48,119.5,119.45,119.49,154900000.0
2008-11-12 20:57:00,119.49,119.565,119.44,119.56,256800000.0
2008-11-12 20:58:00,119.56,119.565,119.47,119.505,364200000.0
2008-11-12 20:59:00,119.505,119.635,119.505,119.63,240700000.0
2008-11-12 21:00:00,119.625,119.72,119.61,119.695,255300000.0
2008-11-12 21:01:00,119.7,119.72,119.62,119.72,301600000.0
2008-11-12 21:02:00,119.725,119.725,119.58,119.585,258600000.0
2008-11-12 21:03:00,119.585,119.66,119.535,119.54,314600000.0
2008-11-12 21:04:00,119.54,119.635,119.505,119.615,274900000.0
2008-11-12 21:05:00,119.62,119.64,119.535,119.55,358300000.0
2008-11-12 21:06:00,119.55,119.55,119.46,119.465,282000000.0
2008-11-12 21:07:00,119.465,119.465,119.27,119.365,233100000.0
2008-11-12 21:08:00,119.385,119.395,119.325,119.34,297800000.0
2008-11-12 21:09:00,119.335,119.43,119.335,119.39,198800000.0
2008-11-12 21:10:00,119.39,119.39,119.275,119.275,260700000.0
2008-11-12 21:11:00,119.285,119.31,119.265,119.3,358200000.0
2008-11-12 21:12:00,119.3,119.345,119.255,119.345,305400000.0
2008-11-12 21:13:00,119.345,119.38,119.335,119.35,235100000.0
2008-11-12 21:14:00,119.35,119.365,119.24,119.25,366800000.0
2008-11-12 21:15:00,119.24,119.49,119.24,119.49,480600000.0
2008-11-12 21:16:00,119.5,119.55,119.45,119.465,416100000.0
2008-11-12 21:17:00,119.465,119.465,119.41,119.435,429700000.0
2008-11-12 21:18:00,119.42,119.585,119.415,119.585,770900000.0
2008-11-12 21:19:00,119.59,119.68,119.55,119.645,925500000.0
2008-11-12 21:20:00,119.62,119.65,119.55,119.635,485400000.0
2008-11-12 21:21:00,119.635,119.785,119.635,119.745,381600000.0
2008-11-12 21:22:00,119.745,119.76,119.655,119.7,308000000.0
2008-11-12 21:23:00,119.695,119.71,119.67,119.7,351400000.0
2008-11-12 21:24:00,119.715,119.77,119.685,119.75,312700000.0
2008-11-12 21:25:00,119.75,119.8,119.705,119.72,393600000.0
2008-11-12 21:26:00,119.725,119.845,119.725,119.775,325800000.0
2008-11-12 21:27:00,119.77,119.8,119.725,119.785,331200000.0
2008-11-12 21:28:00,119.785,119.815,119.675,119.71,304600000.0
2008-11-12 21:29:00,119.71,119.715,119.635,119.635,148700000.0
2008-11-12 21:30:00,119.635,119.65,119.58,119.58,220900000.0
2008-11-12 21:31:00,119.58,119.655,119.57,119.655,180800000.0
2008-11-12 21:32:00,119.655,119.685,119.645,119.685,141200000.0
2008-11-12 21:33:00,119.71,119.82,119.685,119.75,513500000.0
2008-11-12 21:34:00,119.75,119.775,119.645,119.645,325500000.0
2008-11-12 21:35:00,119.65,119.665,119.585,119.665,191300000.0
2008-11-12 21:36:00,119.665,119.7,119.655,119.685,194900000.0
2008-11-12 21:37:00,119.67,119.675,119.575,119.58,228200000.0
2008-11-12 21:38:00,119.575,119.59,119.485,119.485,172900000.0
2008-11-12 21:39:00,119.485,119.54,119.465,119.505,214100000.0
2008-11-12 21:40:00,119.52,119.56,119.515,119.525,186600000.0
2008-11-12 21:41:00,119.52,119.52,119.435,119.48,276500000.0
2008-11-12 21:42:00,119.475,119.525,119.445,119.51,241100000.0
2008-11-12 21:43:00,119.51,119.64,119.51,119.615,314500000.0
2008-11-12 21:44:00,119.615,119.73,119.57,119.73,196500000.0
2008-11-12 21:45:00,119.745,119.75,119.705,119.725,183100000.0
2008-11-12 21:46:00,119.725,119.725,119.645,119.71,293900000.0
2008-11-12 21:47:00,119.71,119.82,119.71,119.785,182400000.0
2008-11-12 21:48:00,119.78,119.795,119.655,119.655,242200000.0
2008-11-12 21:49:00,119.655,119.655,119.57,119.57,316600000.0
2008-11-12 21:50:00,119.57,119.625,119.5,119.525,319900000.0
2008-11-12 21:51:00,119.525,119.55,119.46,119.46,343600000.0
2008-11-12 21:52:00,119.46,119.55,119.425,119.54,279800000.0
2008-11-12 21:53:00,119.535,119.55,119.47,119.495,101600000.0
2008-11-12 21:54:00,119.5,119.56,119.475,119.53,160300000.0
2008-11-12 21:55:00,119.53,119.575,119.525,119.565,146800000.0
2008-11-12 21:56:00,119.56,119.615,119.56,119.58,93300000.0
2008-11-12 21:57:00,119.58,119.58,119.505,119.52,319900000.0
2008-11-12 21:58:00,119.525,119.57,119.51,119.545,288400000.0
2008-11-12 21:59:00,119.54,119.58,119.515,119.535,194000000.0
2008-11-12 22:00:00,119.54,119.545,119.465,119.495,155200000.0
2008-11-12 22:01:00,119.495,119.495,119.31,119.33,321100000.0
2008-11-12 22:02:00,119.34,119.38,119.325,119.36,132900000.0
2008-11-12 22:03:00,119.36,119.485,119.32,119.455,235700000.0
2008-11-12 22:04:00,119.47,119.475,119.41,119.445,465100000.0
2008-11-12 22:05:00,119.435,119.45,119.37,119.4,182400000.0
2008-11-12 22:06:00,119.415,119.43,119.39,119.39,109900000.0
2008-11-12 22:07:00,119.39,119.39,119.285,119.3,139200000.0
2008-11-12 22:08:00,119.3,119.355,119.245,119.345,228200000.0
2008-11-12 22:09:00,119.345,119.35,119.2,119.215,404100000.0
2008-11-12 22:10:00,119.215,119.22,119.1,119.145,253500000.0
2008-11-12 22:11:00,119.15,119.15,119.085,119.105,242700000.0
2008-11-12 22:12:00,119.105,119.235,119.075,119.2,256000000.0
2008-11-12 22:13:00,119.195,119.195,119.08,119.08,246300000.0
2008-11-12 22:14:00,119.075,119.125,119.05,119.1,243600000.0
2008-11-12 22:15:00,119.105,119.12,119.04,119.04,245400000.0
2008-11-12 22:16:00,119.04,119.18,119.02,119.155,242700000.0
2008-11-12 22:17:00,119.155,119.215,119.155,119.2,148800000.0
2008-11-12 22:18:00,119.2,119.205,119.18,119.18,102200000.0
2008-11-12 22:19:00,119.185,119.22,119.155,119.19,245300000.0
2008-11-12 22:20:00,119.19,119.2,119.085,119.125,212700000.0
2008-11-12 22:21:00,119.14,119.15,119.04,119.055,194800000.0
2008-11-12 22:22:00,119.055,119.08,118.995,119.02,273700000.0
2008-11-12 22:23:00,119.02,119.02,118.975,118.99,244100000.0
2008-11-12 22:24:00,118.99,119.005,118.875,118.96,342800000.0
2008-11-12 22:25:00,118.955,118.995,118.955,118.965,209800000.0
2008-11-12 22:26:00,118.965,118.965,118.895,118.91,105100000.0
2008-11-12 22:27:00,118.91,118.91,118.795,118.82,211300000.0
2008-11-12 22:28:00,118.82,118.92,118.82,118.875,234300000.0
2008-11-12 22:29:00,118.875,118.91,118.805,118.895,212000000.0
2008-11-12 22:30:00,118.895,118.895,118.81,118.84,201500000.0
2008-11-12 22:31:00,118.845,118.95,118.845,118.88,205700000.0
2008-11-12 22:32:00,118.89,118.915,118.86,118.91,171100000.0
2008-11-12 22:33:00,118.915,118.93,118.855,118.89,110100000.0
2008-11-12 22:34:00,118.895,118.94,118.78,118.8,390200000.0
2008-11-12 22:35:00,118.795,118.87,118.79,118.81,179500000.0
2008-11-12 22:36:00,118.81,118.81,118.685,118.695,388400003.0
2008-11-12 22:37:00,118.7,118.71,118.645,118.65,239900000.0
2008-11-12 22:38:00,118.65,118.77,118.65,118.755,345200000.0
2008-11-12 22:39:00,118.755,118.77,118.72,118.75,177900000.0
2008-11-12 22:40:00,118.745,118.75,118.575,118.6,363500000.0
2008-11-12 22:41:00,118.615,118.63,118.59,118.625,155000000.0
2008-11-12 22:42:00,118.63,118.66,118.5,118.51,254200000.0
2008-11-12 22:43:00,118.515,118.575,118.43,118.5,425600000.0
2008-11-12 22:44:00,118.5,118.7,118.47,118.675,314600000.0
2008-11-12 22:45:00,118.68,118.835,118.68,118.79,452100000.0
2008-11-12 22:46:00,118.79,118.8,118.62,118.62,287000000.0
2008-11-12 22:47:00,118.62,118.64,118.555,118.61,433600000.0
2008-11-12 22:48:00,118.61,118.7,118.58,118.68,404100000.0
2008-11-12 22:49:00,118.695,118.77,118.595,118.63,471700000.0
2008-11-12 22:50:00,118.635,118.67,118.595,118.66,530100000.0
2008-11-12 22:51:00,118.66,118.765,118.66,118.745,264200000.0
2008-11-12 22:52:00,118.725,118.76,118.645,118.72,290000000.0
2008-11-12 22:53:00,118.72,118.72,118.565,118.57,310300000.0
2008-11-12 22:54:00,118.57,118.63,118.54,118.605,313600000.0
2008-11-12 22:55:00,118.605,118.65,118.495,118.5,284500000.0
2008-11-12 22:56:00,118.495,118.58,118.495,118.53,249600000.0
2008-11-12 22:57:00,118.525,118.525,118.475,118.49,239600000.0
2008-11-12 22:58:00,118.48,118.485,118.465,118.48,244000000.0
2008-11-12 22:59:00,118.48,118.485,118.4,118.465,482300000.0
2008-11-12 23:00:00,118.47,118.495,118.47,118.485,207700000.0
2008-11-12 23:01:00,118.485,118.52,118.48,118.495,110800000.0
2008-11-12 23:02:00,118.495,118.505,118.4,118.4,216500000.0
2008-11-12 23:03:00,118.4,118.4,118.29,118.31,189012500.0
2008-11-12 23:04:00,118.31,118.38,118.305,118.355,284700000.0
2008-11-12 23:05:00,118.355,118.375,118.35,118.35,1136699999.0
2008-11-12 23:06:00,118.35,118.35,118.285,118.29,383800000.0
2008-11-12 23:07:00,118.29,118.31,118.27,118.295,404499999.0
2008-11-12 23:08:00,118.305,118.305,118.29,118.305,83900000.0
2008-11-12 23:09:00,118.305,118.37,118.305,118.35,195100000.0
2008-11-12 23:10:00,118.355,118.39,118.35,118.39,244000000.0
2008-11-12 23:11:00,118.4,118.4,118.32,118.32,103800000.0
2008-11-12 23:12:00,118.325,118.37,118.32,118.345,232100000.0
2008-11-12 23:13:00,118.35,118.415,118.35,118.415,314300000.0
2008-11-12 23:14:00,118.415,118.43,118.395,118.395,394100000.0
2008-11-12 23:15:00,118.4,118.4,118.39,118.39,44700000.0
2008-11-12 23:16:00,118.39,118.39,118.32,118.33,114500000.0
2008-11-12 23:17:00,118.335,118.34,118.305,118.32,141900000.0
2008-11-12 23:18:00,118.32,118.33,118.295,118.31,205700000.0
2008-11-12 23:19:00,118.31,118.325,118.295,118.315,131000000.0
2008-11-12 23:20:00,118.31,118.32,118.3,118.31,54300000.0
2008-11-12 23:21:00,118.31,118.335,118.31,118.315,210300000.0
2008-11-12 23:22:00,118.32,118.36,118.32,118.355,187900000.0
2008-11-12 23:23:00,118.345,118.37,118.335,118.35,319399999.0
2008-11-12 23:24:00,118.345,118.38,118.345,118.38,159100000.0
2008-11-12 23:25:00,118.38,118.395,118.37,118.39,158900000.0
2008-11-12 23:26:00,118.385,118.455,118.385,118.445,134100000.0
2008-11-12 23:27:00,118.46,118.56,118.46,118.465,225200000.0
2008-11-12 23:28:00,118.465,118.555,118.465,118.545,277600000.0
2008-11-12 23:29:00,118.55,118.58,118.53,118.58,285800000.0
2008-11-12 23:30:00,118.58,118.64,118.58,118.64,282900001.0
2008-11-12 23:31:00,118.64,118.66,118.63,118.63,121000001.0
2008-11-12 23:32:00,118.64,118.73,118.63,118.71,415000002.0
2008-11-12 23:33:00,118.735,118.735,118.66,118.67,280600000.0
2008-11-12 23:34:00,118.67,118.775,118.67,118.775,252100000.0
2008-11-12 23:35:00,118.765,118.815,118.705,118.74,489400000.0
2008-11-12 23:36:00,118.74,118.795,118.74,118.77,222700000.0
2008-11-12 23:37:00,118.775,118.815,118.775,118.815,127400000.0
2008-11-12 23:38:00,118.8,118.825,118.8,118.81,57100000.0
2008-11-12 23:39:00,118.815,118.815,118.785,118.79,141100000.0
2008-11-12 23:40:00,118.79,118.815,118.74,118.74,196700000.0
2008-11-12 23:41:00,118.74,118.785,118.74,118.76,223900000.0
2008-11-12 23:42:00,118.76,118.76,118.755,118.755,15800000.0
2008-11-12 23:43:00,118.75,118.81,118.74,118.8,142300000.0
2008-11-12 23:44:00,118.8,118.8,118.8,118.8,164400000.0
2008-11-12 23:45:00,118.8,118.83,118.765,118.78,345200000.0
2008-11-12 23:46:00,118.78,118.78,118.685,118.73,404200000.0
2008-11-12 23:47:00,118.74,118.74,118.7,118.71,325099999.0
2008-11-12 23:48:00,118.71,118.735,118.69,118.695,377600000.0
2008-11-12 23:49:00,118.735,118.75,118.7,118.75,138400000.0
2008-11-12 23:50:00,118.75,118.75,118.74,118.75,74399998.0
2008-11-12 23:51:00,118.74,118.76,118.74,118.75,89500000.0
2008-11-12 23:52:00,118.75,118.81,118.745,118.805,150100000.0
2008-11-12 23:53:00,118.805,118.82,118.8,118.81,161500000.0
2008-11-12 23:54:00,118.81,118.835,118.81,118.81,106300000.0
2008-11-12 23:55:00,118.81,118.815,118.8,118.81,115800000.0
2008-11-12 23:56:00,118.805,118.81,118.8,118.8,242199996.0
2008-11-12 23:57:00,118.8,118.81,118.8,118.8,113199999.0
2008-11-12 23:58:00,118.8,118.8,118.75,118.77,114000000.0
2008-11-12 23:59:00,118.77,118.8,118.765,118.78,174600000.0
2008-11-13 00:00:00,118.78,118.78,118.615,118.62,223200000.0
2008-11-13 00:01:00,118.62,118.62,118.41,118.425,107000000.0
2008-11-13 00:02:00,118.405,118.435,118.295,118.34,150000000.0
2008-11-13 00:03:00,117.87,117.9,117.83,117.83,13000000.0
2008-11-13 00:04:00,118.21,118.21,118.21,118.21,13000000.0
2008-11-13 00:05:00,118.21,118.24,118.065,118.065,120600000.0
2008-11-13 00:06:00,118.08,118.08,117.96,118.035,288200000.0
2008-11-13 00:07:00,118.02,118.045,117.895,117.91,263800000.0
2008-11-13 00:08:00,117.915,117.93,117.89,117.89,204000000.0
2008-11-13 00:09:00,117.895,117.955,117.88,117.92,278100000.0
2008-11-13 00:10:00,117.93,118.07,117.925,118.07,402100000.0
2008-11-13 00:11:00,118.075,118.145,118.075,118.11,366000000.0
2008-11-13 00:12:00,118.115,118.14,118.07,118.11,297400000.0
2008-11-13 00:13:00,118.1,118.105,118.055,118.095,218400000.0
2008-11-13 00:14:00,118.06,118.09,118.015,118.05,300000000.0
2008-11-13 00:15:00,118.06,118.06,117.985,118.015,253200000.0
2008-11-13 00:16:00,118.02,118.02,117.995,118.015,24000000.0
2008-11-13 00:17:00,118.005,118.02,117.995,118.0,120000000.0
2008-11-13 00:18:00,118.015,118.12,118.015,118.075,322800000.0
2008-11-13 00:19:00,118.07,118.09,118.07,118.07,51600000.0
2008-11-13 00:20:00,118.08,118.1,118.055,118.055,84900000.0
2008-11-13 00:21:00,118.06,118.1,118.055,118.1,50400000.0
2008-11-13 00:22:00,118.1,118.105,118.07,118.105,48700000.0
2008-11-13 00:23:00,118.105,118.125,118.105,118.125,45200000.0
2008-11-13 00:24:00,118.11,118.115,118.11,118.115,24000000.0
2008-11-13 00:25:00,118.115,118.13,118.085,118.13,103700000.0
2008-11-13 00:26:00,118.12,118.12,118.11,118.12,24000000.0
2008-11-13 00:27:00,118.125,118.145,118.125,118.14,32100000.0
2008-11-13 00:28:00,118.13,118.14,118.13,118.13,34400000.0
2008-11-13 00:29:00,118.14,118.145,118.14,118.145,24000000.0
2008-11-13 00:30:00,118.15,118.22,118.14,118.22,115200000.0
2008-11-13 00:31:00,118.205,118.215,118.195,118.215,72600000.0
2008-11-13 00:32:00,118.21,118.245,118.21,118.245,48300000.0
2008-11-13 00:33:00,118.245,118.31,118.24,118.27,230200000.0
2008-11-13 00:34:00,118.27,118.285,118.25,118.25,85900000.0
2008-11-13 00:35:00,118.25,118.28,118.25,118.26,111300000.0
2008-11-13 00:36:00,118.265,118.265,118.21,118.215,109800000.0
2008-11-13 00:37:00,118.22,118.26,118.22,118.26,110400000.0
2008-11-13 00:38:00,118.25,118.26,118.185,118.185,164500000.0
2008-11-13 00:39:00,118.195,118.205,118.19,118.19,85200000.0
2008-11-13 00:40:00,118.19,118.215,118.19,118.215,82800000.0
2008-11-13 00:41:00,118.2,118.23,118.005,118.04,189000000.0
2008-11-13 00:42:00,118.01,118.105,117.99,118.0,186100000.0
2008-11-13 00:43:00,118.0,118.045,117.945,118.035,260400000.0
2008-11-13 00:44:00,118.035,118.055,118.02,118.035,94900000.0
2008-11-13 00:45:00,118.025,118.025,118.02,118.02,26000000.0
2008-11-13 00:46:00,118.02,118.02,117.96,117.975,47500000.0
2008-11-13 00:47:00,117.975,117.985,117.965,117.985,35700000.0
2008-11-13 00:48:00,117.985,117.985,117.93,117.94,58800000.0
2008-11-13 00:49:00,117.94,117.95,117.895,117.9,66700000.0
2008-11-13 00:50:00,117.9,117.9,117.7,117.72,224000000.0
2008-11-13 00:51:00,117.72,117.76,117.715,117.72,359200000.0
2008-11-13 00:52:00,117.72,117.735,117.72,117.72,188300000.0
2008-11-13 00:53:00,117.72,117.72,117.635,117.64,208900000.0
2008-11-13 00:54:00,117.64,117.685,117.63,117.685,349200000.0
2008-11-13 00:55:00,117.685,117.795,117.685,117.795,225700000.0
2008-11-13 00:56:00,117.785,117.89,117.765,117.85,396100000.0
2008-11-13 00:57:00,117.86,117.91,117.845,117.885,443700000.0
2008-11-13 00:58:00,117.875,117.91,117.81,117.87,461100000.0
2008-11-13 00:59:00,117.88,117.89,117.83,117.835,164700000.0
2008-11-13 01:00:00,117.865,117.935,117.86,117.875,154800000.0
2008-11-13 01:01:00,117.865,117.9,117.85,117.855,267300000.0
2008-11-13 01:02:00,117.86,117.86,117.81,117.835,232300000.0
2008-11-13 01:03:00,117.83,117.855,117.83,117.83,76400000.0
2008-11-13 01:04:00,117.83,117.83,117.83,117.83,21000000.0
2008-11-13 01:05:00,117.83,117.83,117.74,117.75,98000000.0
2008-11-13 01:06:00,117.755,117.775,117.74,117.765,211200000.0
2008-11-13 01:07:00,117.77,117.805,117.77,117.79,191500000.0
2008-11-13 01:08:00,117.795,117.8,117.78,117.8,125700000.0
2008-11-13 01:09:00,117.79,117.865,117.79,117.85,358300000.0
2008-11-13 01:10:00,117.86,117.915,117.86,117.915,404100000.0
2008-11-13 01:11:00,117.915,117.955,117.885,117.925,309600000.0
2008-11-13 01:12:00,117.93,118.005,117.93,117.99,262600000.0
2008-11-13 01:13:00,118.0,118.075,117.985,118.04,529000000.0
2008-11-13 01:14:00,118.04,118.045,117.985,118.01,471600000.0
2008-11-13 01:15:00,117.995,118.01,117.925,117.995,538000000.0
2008-11-13 01:16:00,117.995,118.045,117.975,118.045,244800000.0
2008-11-13 01:17:00,118.05,118.065,118.015,118.065,63000000.0
2008-11-13 01:18:00,118.065,118.08,118.065,118.08,51600000.0
2008-11-13 01:19:00,118.08,118.09,118.06,118.07,177100000.0
2008-11-13 01:20:00,118.07,118.085,118.05,118.07,186600000.0
2008-11-13 01:21:00,118.07,118.115,118.055,118.1,112600000.0
2008-11-13 01:22:00,118.11,118.14,118.09,118.135,368300000.0
2008-11-13 01:23:00,118.145,118.215,118.12,118.215,322500000.0
2008-11-13 01:24:00,118.21,118.315,118.2,118.3,372200000.0
2008-11-13 01:25:00,118.315,118.405,118.29,118.38,416900000.0
2008-11-13 01:26:00,118.38,118.43,118.35,118.39,441000000.0
2008-11-13 01:27:00,118.39,118.395,118.305,118.365,462800000.0
2008-11-13 01:28:00,118.365,118.385,118.28,118.33,372600000.0
2008-11-13 01:29:00,118.33,118.33,118.305,118.315,205800000.0
2008-11-13 01:30:00,118.32,118.335,118.29,118.3,192100000.0
2008-11-13 01:31:00,118.3,118.31,118.3,118.3,127200000.0
2008-11-13 01:32:00,118.305,118.335,118.3,118.325,147900000.0
2008-11-13 01:33:00,118.335,118.37,118.32,118.36,116400000.0
2008-11-13 01:34:00,118.37,118.425,118.325,118.415,370300000.0
2008-11-13 01:35:00,118.41,118.42,118.33,118.39,382000000.0
2008-11-13 01:36:00,118.405,118.425,118.385,118.405,139500000.0
2008-11-13 01:37:00,118.41,118.55,118.41,118.55,395900000.0
2008-11-13 01:38:00,118.545,118.61,118.54,118.61,444700000.0
2008-11-13 01:39:00,118.62,118.63,118.575,118.59,291100000.0
2008-11-13 01:40:00,118.595,118.615,118.575,118.615,311600000.0
2008-11-13 01:41:00,118.61,118.61,118.55,118.595,120100000.0
2008-11-13 01:42:00,118.595,118.625,118.575,118.59,329000002.0
2008-11-13 01:43:00,118.59,118.645,118.59,118.645,198300000.0
2008-11-13 01:44:00,118.65,118.76,118.65,118.715,355000000.0
2008-11-13 01:45:00,118.725,118.73,118.67,118.695,242200000.0
2008-11-13 01:46:00,118.705,118.755,118.69,118.715,200300000.0
2008-11-13 01:47:00,118.705,118.755,118.685,118.735,254100000.0
2008-11-13 01:48:00,118.74,118.765,118.72,118.765,132300000.0
2008-11-13 01:49:00,118.765,118.765,118.725,118.73,210400000.0
2008-11-13 01:50:00,118.73,118.76,118.73,118.74,221800000.0
2008-11-13 01:51:00,118.75,118.755,118.625,118.665,530800000.0
2008-11-13 01:52:00,118.665,118.67,118.605,118.645,494900000.0
2008-11-13 01:53:00,118.65,118.65,118.615,118.635,220600000.0
2008-11-13 01:54:00,118.635,118.635,118.56,118.57,390600000.0
2008-11-13 01:55:00,118.57,118.57,118.57,118.57,32400000.0
2008-11-13 01:56:00,118.57,118.57,118.33,118.345,374300000.0
2008-11-13 01:57:00,118.345,118.365,118.3,118.3,256100000.0
2008-11-13 01:58:00,118.3,118.335,118.245,118.25,209000000.0
2008-11-13 01:59:00,118.25,118.25,118.09,118.12,267300000.0
2008-11-13 02:00:00,118.095,118.22,118.095,118.22,130300000.0
2008-11-13 02:01:00,118.205,118.425,118.205,118.405,289500000.0
2008-11-13 02:02:00,118.405,118.535,118.375,118.515,447800000.0
2008-11-13 02:03:00,118.525,118.655,118.515,118.59,944999999.0
2008-11-13 02:04:00,118.6,118.6,118.49,118.51,313100000.0
2008-11-13 02:05:00,118.525,118.73,118.515,118.65,252700000.0
2008-11-13 02:06:00,118.645,118.705,118.56,118.705,550000000.0
2008-11-13 02:07:00,118.7,118.865,118.7,118.775,223800000.0
2008-11-13 02:08:00,118.785,119.015,118.695,119.005,315100000.0
2008-11-13 02:09:00,119.0,119.065,118.91,118.965,297600000.0
2008-11-13 02:10:00,118.98,118.98,118.845,118.95,252200000.0
2008-11-13 02:11:00,118.955,118.965,118.82,118.83,325900000.0
2008-11-13 02:12:00,118.845,118.92,118.835,118.875,331400000.0
2008-11-13 02:13:00,118.84,118.915,118.78,118.905,230000000.0
2008-11-13 02:14:00,118.915,119.105,118.915,118.995,335700000.0
2008-11-13 02:15:00,118.995,118.995,118.9,118.905,426600000.0
2008-11-13 02:16:00,118.905,118.925,118.83,118.865,293200000.0
2008-11-13 02:17:00,118.865,118.96,118.845,118.925,206900000.0
2008-11-13 02:18:00,118.92,118.96,118.88,118.94,313300000.0
2008-11-13 02:19:00,118.925,118.965,118.925,118.935,162500000.0
2008-11-13 02:20:00,118.94,118.95,118.9,118.9,184900000.0
2008-11-13 02:21:00,118.9,118.9,118.84,118.86,219200000.0
2008-11-13 02:22:00,118.85,118.875,118.84,118.875,181000000.0
2008-11-13 02:23:00,118.85,118.875,118.845,118.85,398800000.0
2008-11-13 02:24:00,118.85,118.85,118.765,118.77,177200000.0
2008-11-13 02:25:00,118.775,118.905,118.77,118.905,176600000.0
2008-11-13 02:26:00,118.9,118.9,118.835,118.865,332500000.0
2008-11-13 02:27:00,118.865,118.88,118.78,118.84,371300000.0
2008-11-13 02:28:00,118.825,118.87,118.785,118.86,226100000.0
2008-11-13 02:29:00,118.855,118.86,118.82,118.82,218600000.0
2008-11-13 02:30:00,118.82,118.88,118.81,118.86,299600000.0
2008-11-13 02:31:00,118.855,118.87,118.81,118.84,494700000.0
2008-11-13 02:32:00,118.845,118.96,118.83,118.925,460600000.0
2008-11-13 02:33:00,118.93,119.035,118.92,119.02,504500000.0
2008-11-13 02:34:00,119.02,119.13,118.995,119.07,489000000.0
2008-11-13 02:35:00,119.07,119.155,119.07,119.13,661299998.0
2008-11-13 02:36:00,119.13,119.305,119.13,119.24,355900000.0
2008-11-13 02:37:00,119.235,119.445,119.225,119.445,475699999.0
2008-11-13 02:38:00,119.45,119.45,119.215,119.32,448100000.0
2008-11-13 02:39:00,119.32,119.44,119.295,119.43,396700000.0
2008-11-13 02:40:00,119.43,119.43,119.305,119.305,517600000.0
2008-11-13 02:41:00,119.335,119.475,119.29,119.465,483400002.0
2008-11-13 02:42:00,119.455,119.455,119.235,119.255,533899999.0
2008-11-13 02:43:00,119.255,119.27,119.24,119.265,203700000.0
2008-11-13 02:44:00,119.26,119.315,119.245,119.245,285600000.0
2008-11-13 02:45:00,119.245,119.245,119.14,119.2,545499999.0
2008-11-13 02:46:00,119.2,119.395,119.2,119.34,317100000.0
2008-11-13 02:47:00,119.34,119.34,119.215,119.24,331400000.0
2008-11-13 02:48:00,119.23,119.245,119.13,119.175,445200000.0
2008-11-13 02:49:00,119.175,119.255,119.16,119.215,283800000.0
2008-11-13 02:50:00,119.215,119.34,119.21,119.315,282700000.0
2008-11-13 02:51:00,119.33,119.39,119.325,119.35,292400000.0
2008-11-13 02:52:00,119.35,119.365,119.17,119.185,321100000.0
2008-11-13 02:53:00,119.185,119.23,119.14,119.19,421000000.0
2008-11-13 02:54:00,119.19,119.2,119.05,119.125,507400000.0
2008-11-13 02:55:00,119.13,119.16,119.075,119.11,588100000.0
2008-11-13 02:56:00,119.11,119.12,119.03,119.03,690700000.0
2008-11-13 02:57:00,119.03,119.08,118.97,119.07,425999999.0
2008-11-13 02:58:00,119.055,119.11,119.025,119.035,668900000.0
2008-11-13 02:59:00,119.035,119.135,119.03,119.135,642100000.0
2008-11-13 03:00:00,119.135,119.18,119.105,119.13,508299999.0
2008-11-13 03:01:00,119.135,119.135,119.055,119.075,313700000.0
2008-11-13 03:02:00,119.08,119.12,119.075,119.11,393400000.0
2008-11-13 03:03:00,119.11,119.27,119.095,119.26,598600000.0
2008-11-13 03:04:00,119.235,119.27,119.15,119.175,436000001.0
2008-11-13 03:05:00,119.175,119.2,119.16,119.17,543000002.0
2008-11-13 03:06:00,119.17,119.17,119.12,119.135,251000000.0
2008-11-13 03:07:00,119.135,119.17,119.095,119.17,570900000.0
2008-11-13 03:08:00,119.16,119.41,119.16,119.385,458399999.0
2008-11-13 03:09:00,119.385,119.475,119.365,119.455,671499999.0
2008-11-13 03:10:00,119.465,119.725,119.435,119.675,506300000.0
2008-11-13 03:11:00,119.685,119.715,119.55,119.59,569099999.0
2008-11-13 03:12:00,119.585,119.6,119.53,119.56,638800009.0
2008-11-13 03:13:00,119.56,119.62,119.495,119.51,575999999.0
2008-11-13 03:14:00,119.51,119.56,119.435,119.435,747600000.0
2008-11-13 03:15:00,119.44,119.45,119.355,119.395,642300001.0
2008-11-13 03:16:00,119.395,119.44,119.325,119.33,620000000.0
2008-11-13 03:17:00,119.325,119.34,119.265,119.27,590200000.0
2008-11-13 03:18:00,119.27,119.3,119.11,119.17,898600003.0
2008-11-13 03:19:00,119.17,119.17,119.025,119.11,392100001.0
2008-11-13 03:20:00,119.11,119.16,119.07,119.075,410100000.0
2008-11-13 03:21:00,119.075,119.125,119.075,119.1,546300000.0
2008-11-13 03:22:00,119.1,119.18,119.02,119.035,583500001.0
2008-11-13 03:23:00,119.04,119.095,119.035,119.09,404100000.0
2008-11-13 03:24:00,119.09,119.12,119.075,119.1,656899998.0
2008-11-13 03:25:00,119.115,119.25,119.095,119.18,431400002.0
2008-11-13 03:26:00,119.19,119.22,119.17,119.2,462900000.0
2008-11-13 03:27:00,119.185,119.24,119.16,119.23,504000000.0
2008-11-13 03:28:00,119.23,119.25,119.18,119.25,483500001.0
2008-11-13 03:29:00,119.24,119.26,119.24,119.24,337800004.0
2008-11-13 03:30:00,119.24,119.24,119.135,119.21,448600000.0
2008-11-13 03:31:00,119.21,119.24,119.2,119.21,234700000.0
2008-11-13 03:32:00,119.215,119.265,119.21,119.26,342800000.0
2008-11-13 03:33:00,119.275,119.33,119.175,119.205,523600000.0
2008-11-13 03:34:00,119.21,119.255,119.175,119.22,409500000.0
2008-11-13 03:35:00,119.22,119.225,119.105,119.22,425100000.0
2008-11-13 03:36:00,119.22,119.27,119.175,119.215,595000000.0
2008-11-13 03:37:00,119.21,119.28,119.18,119.24,513800001.0
2008-11-13 03:38:00,119.245,119.275,119.245,119.245,216200000.0
2008-11-13 03:39:00,119.245,119.285,119.145,119.16,422600000.0
2008-11-13 03:40:00,119.165,119.215,119.12,119.12,357400000.0
2008-11-13 03:41:00,119.12,119.15,119.08,119.14,391600001.0
2008-11-13 03:42:00,119.145,119.18,119.12,119.135,330000000.0
2008-11-13 03:43:00,119.135,119.135,119.055,119.075,545000000.0
2008-11-13 03:44:00,119.085,119.195,119.075,119.135,383700000.0
2008-11-13 03:45:00,119.14,119.23,119.11,119.16,489700000.0
2008-11-13 03:46:00,119.16,119.165,119.085,119.165,619499998.0
2008-11-13 03:47:00,119.175,119.27,119.17,119.245,396000000.0
2008-11-13 03:48:00,119.22,119.23,119.11,119.21,796699999.0
2008-11-13 03:49:00,119.21,119.225,119.14,119.155,686300000.0
2008-11-13 03:50:00,119.155,119.21,119.15,119.195,409700000.0
2008-11-13 03:51:00,119.19,119.26,119.19,119.215,499200000.0
2008-11-13 03:52:00,119.215,119.235,119.14,119.155,359400000.0
2008-11-13 03:53:00,119.115,119.16,119.06,119.075,565600000.0
2008-11-13 03:54:00,119.08,119.085,119.055,119.06,258300000.0
2008-11-13 03:55:00,119.06,119.245,119.04,119.2,556200000.0
2008-11-13 03:56:00,119.2,119.2,119.135,119.18,799500001.0
2008-11-13 03:57:00,119.18,119.235,119.115,119.145,854799999.0
2008-11-13 03:58:00,119.145,119.17,119.14,119.14,281200000.0
2008-11-13 03:59:00,119.14,119.18,119.13,119.17,273100000.0
2008-11-13 04:00:00,119.165,119.175,119.12,119.145,617500000.0
2008-11-13 04:01:00,119.155,119.155,119.045,119.07,883100000.0
2008-11-13 04:02:00,119.07,119.1,119.07,119.075,327000000.0
2008-11-13 04:03:00,119.08,119.08,119.07,119.07,185100000.0
2008-11-13 04:04:00,119.07,119.09,119.045,119.065,386000000.0
2008-11-13 04:05:00,119.065,119.135,119.065,119.13,394200000.0
2008-11-13 04:06:00,119.135,119.18,119.13,119.14,422200000.0
2008-11-13 04:07:00,119.155,119.155,119.115,119.12,409500000.0
2008-11-13 04:08:00,119.075,119.19,119.065,119.19,584500000.0
2008-11-13 04:09:00,119.185,119.195,119.125,119.16,571200001.0
2008-11-13 04:10:00,119.16,119.16,119.095,119.145,427000000.0
2008-11-13 04:11:00,119.145,119.15,119.11,119.11,153600000.0
2008-11-13 04:12:00,119.11,119.13,119.1,119.1,333800000.0
2008-11-13 04:13:00,119.1,119.125,119.1,119.115,130100000.0
2008-11-13 04:14:00,119.12,119.135,119.11,119.115,232000000.0
2008-11-13 04:15:00,119.115,119.155,119.115,119.135,276400000.0
2008-11-13 04:16:00,119.14,119.155,119.13,119.13,349000001.0
2008-11-13 04:17:00,119.135,119.235,119.135,119.18,301000000.0
2008-11-13 04:18:00,119.18,119.215,119.175,119.215,362800001.0
2008-11-13 04:19:00,119.215,119.215,119.175,119.19,289800000.0
2008-11-13 04:20:00,119.19,119.205,119.19,119.195,80900000.0
2008-11-13 04:21:00,119.19,119.27,119.19,119.26,333400001.0
2008-11-13 04:22:00,119.26,119.26,119.175,119.21,355200000.0
2008-11-13 04:23:00,119.215,119.23,119.2,119.2,392800000.0
2008-11-13 04:24:00,119.2,119.2,119.095,119.135,536700002.0
2008-11-13 04:25:00,119.135,119.215,119.135,119.21,345500000.0
2008-11-13 04:26:00,119.2,119.24,119.2,119.215,224900000.0
2008-11-13 04:27:00,119.23,119.26,119.215,119.215,437800001.0
2008-11-13 04:28:00,119.215,119.275,119.215,119.245,578500000.0
2008-11-13 04:29:00,119.245,119.27,119.2,119.255,697400000.0
2008-11-13 04:30:00,119.25,119.3,119.25,119.27,533200001.0
2008-11-13 04:31:00,119.28,119.305,119.27,119.275,639600001.0
2008-11-13 04:32:00,119.275,119.29,119.235,119.275,436400000.0
2008-11-13 04:33:00,119.27,119.29,119.25,119.28,553100000.0
2008-11-13 04:34:00,119.285,119.36,119.275,119.325,683800000.0
2008-11-13 04:35:00,119.325,119.38,119.325,119.36,653800001.0
2008-11-13 04:36:00,119.37,119.39,119.34,119.385,744000000.0
2008-11-13 04:37:00,119.385,119.395,119.235,119.28,790200002.0
2008-11-13 04:38:00,119.285,119.35,119.27,119.34,496200000.0
2008-11-13 04:39:00,119.34,119.34,119.29,119.295,422800001.0
2008-11-13 04:40:00,119.305,119.305,119.265,119.295,419300000.0
2008-11-13 04:41:00,119.3,119.34,119.27,119.32,312200000.0
2008-11-13 04:42:00,119.32,119.38,119.295,119.31,364200000.0
2008-11-13 04:43:00,119.31,119.335,119.305,119.31,619100000.0
2008-11-13 04:44:00,119.31,119.33,119.31,119.315,442300000.0
2008-11-13 04:45:00,119.315,119.39,119.31,119.36,377300000.0
2008-11-13 04:46:00,119.365,119.385,119.29,119.3,517900000.0
2008-11-13 04:47:00,119.305,119.35,119.305,119.34,301299998.0
2008-11-13 04:48:00,119.34,119.34,119.32,119.32,357300002.0
2008-11-13 04:49:00,119.32,119.345,119.27,119.28,380000001.0
2008-11-13 04:50:00,119.28,119.295,119.25,119.29,238600000.0
2008-11-13 04:51:00,119.295,119.31,119.215,119.23,324000000.0
2008-11-13 04:52:00,119.225,119.235,119.165,119.175,602800000.0
2008-11-13 04:53:00,119.175,119.335,119.175,119.25,543200000.0
2008-11-13 04:54:00,119.25,119.28,119.2,119.26,709800001.0
2008-11-13 04:55:00,119.26,119.26,119.2,119.21,424100000.0
2008-11-13 04:56:00,119.205,119.24,119.205,119.24,273000000.0
2008-11-13 04:57:00,119.24,119.255,119.225,119.24,357400000.0
2008-11-13 04:58:00,119.245,119.245,119.195,119.205,444000001.0
2008-11-13 04:59:00,119.2,119.205,119.17,119.18,387000000.0
2008-11-13 05:00:00,119.18,119.2,119.175,119.19,515100001.0
2008-11-13 05:01:00,119.19,119.195,119.16,119.17,410700000.0
2008-11-13 05:02:00,119.175,119.23,119.165,119.215,314800000.0
2008-11-13 05:03:00,119.215,119.295,119.215,119.26,276100000.0
2008-11-13 05:04:00,119.265,119.265,119.19,119.21,248500000.0
2008-11-13 05:05:00,119.215,119.235,119.215,119.23,165600000.0
2008-11-13 05:06:00,119.225,119.23,119.14,119.14,212800000.0
2008-11-13 05:07:00,119.14,119.2,119.14,119.185,786800001.0
2008-11-13 05:08:00,119.19,119.245,119.185,119.225,524000000.0
2008-11-13 05:09:00,119.23,119.235,119.22,119.22,217400000.0
2008-11-13 05:10:00,119.225,119.255,119.22,119.24,659200001.0
2008-11-13 05:11:00,119.24,119.28,119.23,119.255,234500000.0
2008-11-13 05:12:00,119.265,119.28,119.23,119.25,323500000.0
2008-11-13 05:13:00,119.245,119.25,119.195,119.195,365699999.0
2008-11-13 05:14:00,119.205,119.255,119.19,119.23,415300000.0
2008-11-13 05:15:00,119.23,119.3,119.225,119.27,539200000.0
2008-11-13 05:16:00,119.27,119.29,119.26,119.28,463499999.0
2008-11-13 05:17:00,119.28,119.3,119.27,119.28,499600000.0
2008-11-13 05:18:00,119.28,119.32,119.28,119.295,343000000.0
2008-11-13 05:19:00,119.295,119.325,119.295,119.325,184100000.0
2008-11-13 05:20:00,119.34,119.46,119.34,119.44,322900000.0
2008-11-13 05:21:00,119.44,119.455,119.425,119.43,188400000.0
2008-11-13 05:22:00,119.435,119.455,119.415,119.45,422100000.0
2008-11-13 05:23:00,119.44,119.485,119.44,119.47,334500000.0
2008-11-13 05:24:00,119.47,119.49,119.44,119.48,522700000.0
2008-11-13 05:25:00,119.48,119.54,119.46,119.505,375100000.0
2008-11-13 05:26:00,119.5,119.515,119.485,119.495,385900000.0
2008-11-13 05:27:00,119.495,119.64,119.485,119.64,383200000.0
2008-11-13 05:28:00,119.625,119.66,119.625,119.645,396100000.0
2008-11-13 05:29:00,119.645,119.725,119.64,119.7,422200000.0
2008-11-13 05:30:00,119.7,119.735,119.69,119.7,348400000.0
2008-11-13 05:31:00,119.685,119.69,119.565,119.58,687300000.0
2008-11-13 05:32:00,119.585,119.63,119.56,119.63,351700000.0
2008-11-13 05:33:00,119.625,119.66,119.6,119.605,594099999.0
2008-11-13 05:34:00,119.605,119.64,119.605,119.605,332900000.0
2008-11-13 05:35:00,119.605,119.7,119.6,119.695,437400000.0
2008-11-13 05:36:00,119.685,119.85,119.665,119.84,403799999.0
2008-11-13 05:37:00,119.83,119.89,119.825,119.83,782100000.0
2008-11-13 05:38:00,119.82,119.925,119.8,119.925,654300000.0
2008-11-13 05:39:00,119.94,120.03,119.875,119.92,891199998.0
2008-11-13 05:40:00,119.92,119.925,119.81,119.815,505900000.0
2008-11-13 05:41:00,119.81,119.81,119.685,119.715,602800000.0
2008-11-13 05:42:00,119.715,119.73,119.695,119.705,269800000.0
2008-11-13 05:43:00,119.71,119.71,119.69,119.69,270300000.0
2008-11-13 05:44:00,119.69,119.69,119.64,119.66,329800000.0
2008-11-13 05:45:00,119.66,119.7,119.65,119.665,490799999.0
2008-11-13 05:46:00,119.67,119.775,119.67,119.775,682900000.0
2008-11-13 05:47:00,119.785,119.9,119.755,119.805,852000000.0
2008-11-13 05:48:00,119.81,119.84,119.79,119.84,606600000.0
2008-11-13 05:49:00,119.845,119.87,119.795,119.795,566500000.0
2008-11-13 05:50:00,119.795,119.795,119.72,119.72,420700000.0
2008-11-13 05:51:00,119.72,119.73,119.68,119.73,308600000.0
2008-11-13 05:52:00,119.715,119.72,119.63,119.645,484600000.0
2008-11-13 05:53:00,119.64,119.71,119.625,119.675,261500000.0
2008-11-13 05:54:00,119.675,119.72,119.665,119.7,230200000.0
2008-11-13 05:55:00,119.7,119.7,119.655,119.665,172600000.0
2008-11-13 05:56:00,119.665,119.665,119.64,119.655,340500000.0
2008-11-13 05:57:00,119.65,119.71,119.65,119.695,492200000.0
2008-11-13 05:58:00,119.695,119.72,119.67,119.67,338000000.0
2008-11-13 05:59:00,119.67,119.685,119.67,119.67,145400000.0
2008-11-13 06:00:00,119.67,119.67,119.595,119.595,357000000.0
2008-11-13 06:01:00,119.59,119.605,119.58,119.58,103700000.0
2008-11-13 06:02:00,119.58,119.58,119.42,119.42,694799998.0
2008-11-13 06:03:00,119.42,119.425,119.31,119.33,913699999.0
2008-11-13 06:04:00,119.34,119.355,119.255,119.31,534100001.0
2008-11-13 06:05:00,119.315,119.33,119.25,119.27,283000000.0
2008-11-13 06:06:00,119.255,119.3,119.11,119.205,456600000.0
2008-11-13 06:07:00,119.225,119.34,119.18,119.33,735500000.0
2008-11-13 06:08:00,119.33,119.34,119.215,119.275,669800003.0
2008-11-13 06:09:00,119.275,119.29,119.175,119.175,575400001.0
2008-11-13 06:10:00,119.175,119.345,119.145,119.33,456400000.0
2008-11-13 06:11:00,119.33,119.345,119.24,119.255,394200000.0
2008-11-13 06:12:00,119.255,119.26,119.23,119.25,347500000.0
2008-11-13 06:13:00,119.255,119.285,119.22,119.22,354000000.0
2008-11-13 06:14:00,119.22,119.225,119.08,119.095,328700001.0
2008-11-13 06:15:00,119.095,119.165,119.08,119.165,673600002.0
2008-11-13 06:16:00,119.165,119.395,119.15,119.23,641700001.0
2008-11-13 06:17:00,119.23,119.23,119.08,119.17,576800000.0
2008-11-13 06:18:00,119.165,119.165,119.09,119.105,323199999.0
2008-11-13 06:19:00,119.105,119.37,119.105,119.37,462300000.0
2008-11-13 06:20:00,119.365,119.37,119.27,119.27,524200000.0
2008-11-13 06:21:00,119.27,119.29,119.18,119.25,500300000.0
2008-11-13 06:22:00,119.245,119.26,119.215,119.22,199200000.0
2008-11-13 06:23:00,119.225,119.25,119.195,119.215,522900000.0
2008-11-13 06:24:00,119.22,119.265,119.19,119.255,290100000.0
2008-11-13 06:25:00,119.25,119.25,119.2,119.22,396600000.0
2008-11-13 06:26:00,119.235,119.29,119.21,119.26,340800000.0
2008-11-13 06:27:00,119.21,119.23,119.095,119.13,610200000.0
2008-11-13 06:28:00,119.135,119.165,119.13,119.15,557300000.0
2008-11-13 06:29:00,119.14,119.15,119.07,119.14,652700000.0
2008-11-13 06:30:00,119.125,119.2,119.105,119.12,455799999.0
2008-11-13 06:31:00,119.135,119.145,119.035,119.05,744100000.0
2008-11-13 06:32:00,119.045,119.075,119.005,119.075,414100000.0
2008-11-13 06:33:00,119.06,119.07,119.015,119.05,510700000.0
2008-11-13 06:34:00,119.055,119.13,119.04,119.09,587099999.0
2008-11-13 06:35:00,119.08,119.105,118.965,118.97,541800000.0
2008-11-13 06:36:00,118.97,119.065,118.925,118.94,762400000.0
2008-11-13 06:37:00,118.94,118.95,118.805,118.85,425800000.0
2008-11-13 06:38:00,118.85,118.92,118.84,118.86,740400000.0
2008-11-13 06:39:00,118.865,118.98,118.865,118.98,721900000.0
2008-11-13 06:40:00,118.955,118.995,118.92,118.955,754100000.0
2008-11-13 06:41:00,118.955,119.0,118.95,118.995,571600001.0
2008-11-13 06:42:00,118.995,119.01,118.94,118.945,731600000.0
2008-11-13 06:43:00,118.95,118.97,118.925,118.93,436100000.0
2008-11-13 06:44:00,118.945,118.99,118.935,118.99,480200000.0
2008-11-13 06:45:00,118.995,119.06,118.995,119.035,432400000.0
2008-11-13 06:46:00,119.03,119.03,118.91,118.94,267100000.0
2008-11-13 06:47:00,118.945,118.945,118.905,118.905,632800000.0
2008-11-13 06:48:00,118.905,118.915,118.88,118.905,436900000.0
2008-11-13 06:49:00,118.905,118.98,118.905,118.945,471000000.0
2008-11-13 06:50:00,118.95,119.01,118.95,119.0,611900000.0
2008-11-13 06:51:00,119.0,119.05,118.975,119.025,270100000.0
2008-11-13 06:52:00,119.03,119.095,119.01,119.095,452100000.0
2008-11-13 06:53:00,119.095,119.105,119.015,119.015,453000000.0
2008-11-13 06:54:00,119.015,119.07,118.96,119.01,408900001.0
2008-11-13 06:55:00,119.01,119.045,119.005,119.02,367200000.0
2008-11-13 06:56:00,119.025,119.07,119.025,119.06,335900000.0
2008-11-13 06:57:00,119.06,119.065,119.045,119.05,193500000.0
2008-11-13 06:58:00,119.05,119.06,119.05,119.05,289499999.0
2008-11-13 06:59:00,119.05,119.07,119.015,119.065,475800000.0
2008-11-13 07:00:00,119.075,119.095,118.97,119.03,872200000.0
2008-11-13 07:01:00,119.025,119.045,118.995,119.035,401300000.0
2008-11-13 07:02:00,119.025,119.115,119.02,119.095,537900000.0
2008-11-13 07:03:00,119.095,119.1,119.055,119.075,532000000.0
2008-11-13 07:04:00,119.075,119.085,119.015,119.055,499200000.0
2008-11-13 07:05:00,119.055,119.055,119.03,119.03,107100000.0
2008-11-13 07:06:00,119.03,119.045,118.985,118.99,370100000.0
2008-11-13 07:07:00,118.99,118.99,118.95,118.97,150000000.0
2008-11-13 07:08:00,118.965,119.035,118.965,119.0,1107099994.0
2008-11-13 07:09:00,119.0,119.045,119.0,119.03,464500000.0
2008-11-13 07:10:00,119.025,119.035,119.015,119.02,244700000.0
2008-11-13 07:11:00,119.015,119.045,119.01,119.045,385100000.0
2008-11-13 07:12:00,119.045,119.07,119.035,119.055,509100000.0
2008-11-13 07:13:00,119.055,119.06,118.89,118.935,507100000.0
2008-11-13 07:14:00,118.945,118.955,118.915,118.95,388699999.0
2008-11-13 07:15:00,118.95,118.965,118.94,118.945,377399999.0
2008-11-13 07:16:00,118.94,118.995,118.92,118.97,397200000.0
2008-11-13 07:17:00,118.97,118.97,118.925,118.945,290600000.0
2008-11-13 07:18:00,118.945,119.03,118.94,118.96,442800001.0
2008-11-13 07:19:00,118.96,118.96,118.945,118.945,316900000.0
2008-11-13 07:20:00,118.945,118.995,118.94,118.995,523800000.0
2008-11-13 07:21:00,118.995,119.08,118.995,119.08,472399994.0
2008-11-13 07:22:00,119.085,119.13,119.085,119.12,426400000.0
2008-11-13 07:23:00,119.11,119.115,119.075,119.11,784200000.0
2008-11-13 07:24:00,119.105,119.15,119.105,119.12,494699999.0
2008-11-13 07:25:00,119.12,119.16,119.115,119.145,510000000.0
2008-11-13 07:26:00,119.145,119.19,119.125,119.135,459800000.0
2008-11-13 07:27:00,119.135,119.145,119.135,119.135,61900000.0
2008-11-13 07:28:00,119.14,119.215,119.11,119.215,503000000.0
2008-11-13 07:29:00,119.225,119.29,119.205,119.27,346600001.0
2008-11-13 07:30:00,119.27,119.28,119.27,119.27,445300001.0
2008-11-13 07:31:00,119.275,119.3,119.255,119.265,491100002.0
2008-11-13 07:32:00,119.265,119.265,119.235,119.24,274400000.0
2008-11-13 07:33:00,119.24,119.24,119.16,119.175,447100000.0
2008-11-13 07:34:00,119.175,119.23,119.175,119.215,283000000.0
2008-11-13 07:35:00,119.22,119.36,119.22,119.355,445000000.0
2008-11-13 07:36:00,119.355,119.465,119.355,119.45,436600000.0
2008-11-13 07:37:00,119.455,119.545,119.45,119.54,318400000.0
2008-11-13 07:38:00,119.545,119.64,119.545,119.585,552400000.0
2008-11-13 07:39:00,119.59,119.59,119.54,119.54,477300000.0
2008-11-13 07:40:00,119.53,119.535,119.5,119.525,672200001.0
2008-11-13 07:41:00,119.52,119.525,119.46,119.465,516499999.0
2008-11-13 07:42:00,119.47,119.47,119.39,119.39,492600000.0
2008-11-13 07:43:00,119.39,119.44,119.37,119.42,551800001.0
2008-11-13 07:44:00,119.425,119.485,119.425,119.485,254300000.0
2008-11-13 07:45:00,119.485,119.49,119.465,119.485,363499999.0
2008-11-13 07:46:00,119.48,119.49,119.46,119.485,693699995.0
2008-11-13 07:47:00,119.485,119.495,119.47,119.48,259600000.0
2008-11-13 07:48:00,119.485,119.485,119.44,119.445,209700000.0
2008-11-13 07:49:00,119.455,119.48,119.435,119.44,408700000.0
2008-11-13 07:50:00,119.44,119.46,119.435,119.435,259600000.0
2008-11-13 07:51:00,119.435,119.445,119.41,119.42,307400000.0
2008-11-13 07:52:00,119.415,119.44,119.41,119.435,240900000.0
2008-11-13 07:53:00,119.43,119.48,119.43,119.465,399900000.0
2008-11-13 07:54:00,119.47,119.485,119.46,119.47,107700000.0
2008-11-13 07:55:00,119.47,119.47,119.47,119.47,28800000.0
2008-11-13 07:56:00,119.47,119.47,119.405,119.415,272700000.0
2008-11-13 07:57:00,119.43,119.43,119.36,119.36,390700000.0
2008-11-13 07:58:00,119.365,119.365,119.2,119.2,424600000.0
2008-11-13 07:59:00,119.2,119.22,119.185,119.19,247500000.0
2008-11-13 08:00:00,119.195,119.235,119.195,119.2,228300000.0
2008-11-13 08:01:00,119.2,119.22,119.195,119.205,432300000.0
2008-11-13 08:02:00,119.21,119.24,119.195,119.22,270900000.0
2008-11-13 08:03:00,119.22,119.22,119.185,119.205,207700000.0
2008-11-13 08:04:00,119.205,119.21,119.19,119.2,86500000.0
2008-11-13 08:05:00,119.2,119.23,119.195,119.22,146200000.0
2008-11-13 08:06:00,119.22,119.35,119.22,119.33,530700000.0
2008-11-13 08:07:00,119.33,119.42,119.29,119.39,421600000.0
2008-11-13 08:08:00,119.39,119.44,119.33,119.375,322800000.0
2008-11-13 08:09:00,119.38,119.41,119.31,119.355,642299999.0
2008-11-13 08:10:00,119.355,119.365,119.33,119.365,397400000.0
2008-11-13 08:11:00,119.37,119.395,119.335,119.345,424200001.0
2008-11-13 08:12:00,119.345,119.395,119.345,119.36,247700000.0
2008-11-13 08:13:00,119.36,119.4,119.36,119.38,238699999.0
2008-11-13 08:14:00,119.38,119.475,119.38,119.475,219500000.0
2008-11-13 08:15:00,119.475,119.485,119.45,119.485,277800000.0
2008-11-13 08:16:00,119.49,119.56,119.47,119.48,352100000.0
2008-11-13 08:17:00,119.48,119.525,119.47,119.51,354600000.0
2008-11-13 08:18:00,119.51,119.53,119.49,119.53,390100000.0
2008-11-13 08:19:00,119.535,119.54,119.49,119.495,419400000.0
2008-11-13 08:20:00,119.495,119.495,119.45,119.45,458900000.0
2008-11-13 08:21:00,119.455,119.47,119.43,119.445,426200000.0
2008-11-13 08:22:00,119.44,119.475,119.435,119.44,374900000.0
2008-11-13 08:23:00,119.435,119.45,119.42,119.44,351300000.0
2008-11-13 08:24:00,119.445,119.46,119.44,119.46,123700000.0
2008-11-13 08:25:00,119.46,119.57,119.46,119.55,331800000.0
2008-11-13 08:26:00,119.55,119.55,119.52,119.53,441000000.0
2008-11-13 08:27:00,119.53,119.6,119.53,119.59,263900000.0
2008-11-13 08:28:00,119.59,119.795,119.58,119.785,409500000.0
2008-11-13 08:29:00,119.785,119.795,119.76,119.795,283200000.0
2008-11-13 08:30:00,119.795,119.795,119.76,119.77,561100000.0
2008-11-13 08:31:00,119.77,119.77,119.73,119.74,234700000.0
2008-11-13 08:32:00,119.735,119.74,119.645,119.65,634900001.0
2008-11-13 08:33:00,119.65,119.655,119.61,119.635,358900000.0
2008-11-13 08:34:00,119.635,119.635,119.565,119.58,596000000.0
2008-11-13 08:35:00,119.57,119.59,119.56,119.56,227900000.0
2008-11-13 08:36:00,119.56,119.63,119.56,119.625,338200000.0
2008-11-13 08:37:00,119.625,119.675,119.61,119.65,496200000.0
2008-11-13 08:38:00,119.65,119.655,119.625,119.65,823000003.0
2008-11-13 08:39:00,119.645,119.73,119.625,119.685,625900000.0
2008-11-13 08:40:00,119.685,119.745,119.68,119.73,478200001.0
2008-11-13 08:41:00,119.735,119.74,119.71,119.715,632200000.0
2008-11-13 08:42:00,119.715,119.765,119.715,119.74,554599999.0
2008-11-13 08:43:00,119.755,119.76,119.75,119.75,383000000.0
2008-11-13 08:44:00,119.75,119.86,119.75,119.815,481400000.0
2008-11-13 08:45:00,119.815,119.82,119.68,119.68,804100000.0
2008-11-13 08:46:00,119.68,119.7,119.65,119.65,588800001.0
2008-11-13 08:47:00,119.65,119.655,119.59,119.625,466199999.0
2008-11-13 08:48:00,119.625,119.655,119.595,119.65,461900000.0
2008-11-13 08:49:00,119.65,119.68,119.595,119.595,547699999.0
2008-11-13 08:50:00,119.6,119.6,119.41,119.415,440100000.0
2008-11-13 08:51:00,119.415,119.46,119.41,119.435,336600000.0
2008-11-13 08:52:00,119.435,119.435,119.31,119.38,398899999.0
2008-11-13 08:53:00,119.39,119.445,119.36,119.4,396700000.0
2008-11-13 08:54:00,119.4,119.43,119.4,119.41,348100000.0
2008-11-13 08:55:00,119.415,119.435,119.4,119.43,236000000.0
2008-11-13 08:56:00,119.425,119.43,119.35,119.395,245400000.0
2008-11-13 08:57:00,119.4,119.405,119.395,119.405,439000000.0
2008-11-13 08:58:00,119.405,119.405,119.36,119.365,491700000.0
2008-11-13 08:59:00,119.36,119.39,119.31,119.365,613899999.0
2008-11-13 09:00:00,119.37,119.37,119.215,119.215,604100000.0
2008-11-13 09:01:00,119.215,119.22,119.0,119.02,422100000.0
2008-11-13 09:02:00,119.02,119.03,118.98,119.0,406300000.0
2008-11-13 09:03:00,118.995,119.04,118.97,118.995,330700000.0
2008-11-13 09:04:00,119.005,119.21,118.995,119.21,391000000.0
2008-11-13 09:05:00,119.21,119.22,119.105,119.13,423500000.0
2008-11-13 09:06:00,119.105,119.19,119.105,119.16,524800005.0
2008-11-13 09:07:00,119.16,119.16,119.03,119.09,513300000.0
2008-11-13 09:08:00,119.09,119.13,119.085,119.11,686200003.0
2008-11-13 09:09:00,119.11,119.135,119.085,119.125,676400000.0
2008-11-13 09:10:00,119.125,119.16,119.12,119.14,798500005.0
2008-11-13 09:11:00,119.14,119.155,119.14,119.14,493500000.0
2008-11-13 09:12:00,119.14,119.15,119.095,119.1,177600001.0
2008-11-13 09:13:00,119.115,119.12,118.98,119.01,400500000.0
2008-11-13 09:14:00,119.015,119.02,118.96,118.98,476800000.0
2008-11-13 09:15:00,118.985,119.03,118.985,119.015,507200000.0
2008-11-13 09:16:00,119.02,119.055,119.01,119.025,238100000.0
2008-11-13 09:17:00,119.025,119.025,118.99,119.02,209200000.0
2008-11-13 09:18:00,119.02,119.045,118.925,118.975,617600000.0
2008-11-13 09:19:00,118.97,118.97,118.86,118.885,524800000.0
2008-11-13 09:20:00,118.885,118.89,118.81,118.865,584500001.0
2008-11-13 09:21:00,118.865,118.94,118.825,118.93,520600000.0
2008-11-13 09:22:00,118.925,118.925,118.84,118.86,639000000.0
2008-11-13 09:23:00,118.87,118.955,118.86,118.915,664000000.0
2008-11-13 09:24:00,118.92,118.96,118.92,118.95,288100000.0
2008-11-13 09:25:00,118.955,118.965,118.92,118.945,510900000.0
2008-11-13 09:26:00,118.94,118.99,118.935,118.985,407299999.0
2008-11-13 09:27:00,118.985,118.99,118.925,118.93,356399999.0
2008-11-13 09:28:00,118.93,118.93,118.77,118.77,530300002.0
2008-11-13 09:29:00,118.77,118.79,118.72,118.72,370500000.0
2008-11-13 09:30:00,118.72,118.72,118.585,118.665,803800001.0
2008-11-13 09:31:00,118.67,118.68,118.64,118.655,797999999.0
2008-11-13 09:32:00,118.66,118.66,118.55,118.565,620200000.0
2008-11-13 09:33:00,118.58,118.61,118.53,118.55,600700001.0
2008-11-13 09:34:00,118.54,118.56,118.445,118.465,915200000.0
2008-11-13 09:35:00,118.465,118.48,118.38,118.475,569000000.0
2008-11-13 09:36:00,118.48,118.63,118.475,118.625,607600000.0
2008-11-13 09:37:00,118.625,118.655,118.49,118.495,543800000.0
2008-11-13 09:38:00,118.495,118.5,118.45,118.485,546200001.0
2008-11-13 09:39:00,118.485,118.535,118.42,118.425,708400000.0
2008-11-13 09:40:00,118.425,118.455,118.32,118.435,467100000.0
2008-11-13 09:41:00,118.445,118.445,118.36,118.36,514600000.0
2008-11-13 09:42:00,118.365,118.445,118.365,118.4,523200000.0
2008-11-13 09:43:00,118.405,118.42,118.36,118.36,505700000.0
2008-11-13 09:44:00,118.36,118.485,118.36,118.465,552700000.0
2008-11-13 09:45:00,118.465,118.49,118.405,118.47,613500000.0
2008-11-13 09:46:00,118.48,118.49,118.455,118.46,274300000.0
2008-11-13 09:47:00,118.46,118.485,118.455,118.48,298400000.0
2008-11-13 09:48:00,118.485,118.52,118.485,118.495,465400000.0
2008-11-13 09:49:00,118.495,118.62,118.485,118.61,537600000.0
2008-11-13 09:50:00,118.61,118.75,118.61,118.72,479900000.0
2008-11-13 09:51:00,118.725,118.935,118.71,118.905,695600000.0
2008-11-13 09:52:00,118.895,118.895,118.745,118.75,510900000.0
2008-11-13 09:53:00,118.75,118.805,118.68,118.7,454300000.0
2008-11-13 09:54:00,118.7,118.705,118.46,118.58,372400000.0
2008-11-13 09:55:00,118.575,118.615,118.485,118.54,339000000.0
2008-11-13 09:56:00,118.54,118.57,118.465,118.47,324400000.0
2008-11-13 09:57:00,118.465,118.545,118.38,118.53,577000001.0
2008-11-13 09:58:00,118.535,118.67,118.485,118.55,836199998.0
2008-11-13 09:59:00,118.56,118.675,118.525,118.645,804400001.0
2008-11-13 10:00:00,118.65,118.745,118.615,118.66,960700000.0
2008-11-13 10:01:00,118.62,118.635,118.54,118.585,640400004.0
2008-11-13 10:02:00,118.59,118.74,118.565,118.705,472400000.0
2008-11-13 10:03:00,118.71,118.9,118.71,118.895,550500001.0
2008-11-13 10:04:00,118.895,118.95,118.83,118.89,534500000.0
2008-11-13 10:05:00,118.89,118.91,118.835,118.835,575800001.0
2008-11-13 10:06:00,118.835,118.92,118.81,118.88,504300000.0
2008-11-13 10:07:00,118.875,119.07,118.87,118.98,619500000.0
2008-11-13 10:08:00,118.97,119.085,118.935,119.005,458200001.0
2008-11-13 10:09:00,119.0,119.07,118.96,119.03,430400000.0
2008-11-13 10:10:00,119.03,119.13,119.03,119.13,296000000.0
2008-11-13 10:11:00,119.13,119.195,119.1,119.17,502799999.0
2008-11-13 10:12:00,119.175,119.205,119.045,119.065,458400000.0
2008-11-13 10:13:00,119.08,119.205,119.01,119.08,497300000.0
2008-11-13 10:14:00,119.075,119.205,119.065,119.205,394000000.0
2008-11-13 10:15:00,119.205,119.21,119.095,119.115,485500001.0
2008-11-13 10:16:00,119.12,119.215,119.12,119.16,449400000.0
2008-11-13 10:17:00,119.155,119.205,119.145,119.145,445500000.0
2008-11-13 10:18:00,119.145,119.26,119.1,119.235,341300000.0
2008-11-13 10:19:00,119.23,119.41,119.23,119.31,451700000.0
2008-11-13 10:20:00,119.315,119.34,119.23,119.265,393900000.0
2008-11-13 10:21:00,119.265,119.36,119.265,119.35,264300000.0
2008-11-13 10:22:00,119.355,119.37,119.225,119.245,412700001.0
2008-11-13 10:23:00,119.245,119.28,119.21,119.265,319800000.0
2008-11-13 10:24:00,119.275,119.34,119.17,119.315,559400000.0
2008-11-13 10:25:00,119.315,119.4,119.29,119.4,477599999.0
2008-11-13 10:26:00,119.405,119.445,119.345,119.385,479900000.0
2008-11-13 10:27:00,119.385,119.575,119.375,119.535,369800000.0
2008-11-13 10:28:00,119.525,119.69,119.525,119.615,416200000.0
2008-11-13 10:29:00,119.61,119.855,119.555,119.79,511300000.0
2008-11-13 10:30:00,119.795,119.85,119.72,119.72,515900002.0
2008-11-13 10:31:00,119.725,119.805,119.725,119.745,374600000.0
2008-11-13 10:32:00,119.745,119.75,119.61,119.63,340100000.0
2008-11-13 10:33:00,119.635,119.69,119.62,119.645,383400001.0
2008-11-13 10:34:00,119.645,119.705,119.64,119.685,197500000.0
2008-11-13 10:35:00,119.685,119.72,119.65,119.705,305800000.0
2008-11-13 10:36:00,119.7,119.935,119.7,119.835,443200000.0
2008-11-13 10:37:00,119.845,119.86,119.71,119.81,444000000.0
2008-11-13 10:38:00,119.83,119.88,119.765,119.8,338000000.0
2008-11-13 10:39:00,119.805,119.88,119.695,119.805,416799999.0
2008-11-13 10:40:00,119.805,119.84,119.69,119.71,459600000.0
2008-11-13 10:41:00,119.71,119.75,119.64,119.695,452500000.0
2008-11-13 10:42:00,119.695,119.8,119.655,119.785,430000000.0
2008-11-13 10:43:00,119.785,119.785,119.66,119.72,370200000.0
2008-11-13 10:44:00,119.735,119.815,119.685,119.7,306800000.0
2008-11-13 10:45:00,119.7,119.74,119.68,119.69,425600000.0
2008-11-13 10:46:00,119.69,119.77,119.655,119.66,496400000.0
2008-11-13 10:47:00,119.66,119.71,119.65,119.695,358900000.0
2008-11-13 10:48:00,119.705,119.845,119.685,119.805,442800000.0
2008-11-13 10:49:00,119.795,119.915,119.785,119.82,397900000.0
2008-11-13 10:50:00,119.815,119.825,119.75,119.8,400700000.0
2008-11-13 10:51:00,119.805,119.805,119.71,119.74,427000000.0
2008-11-13 10:52:00,119.74,119.765,119.69,119.69,228700000.0
2008-11-13 10:53:00,119.69,119.69,119.585,119.6,347900000.0
2008-11-13 10:54:00,119.6,119.61,119.52,119.555,294200000.0
2008-11-13 10:55:00,119.555,119.6,119.55,119.575,272900000.0
2008-11-13 10:56:00,119.575,119.61,119.55,119.6,218600000.0
2008-11-13 10:57:00,119.6,119.61,119.505,119.51,481400000.0
2008-11-13 10:58:00,119.51,119.545,119.4,119.465,390600000.0
2008-11-13 10:59:00,119.465,119.49,119.435,119.45,337500001.0
2008-11-13 11:00:00,119.455,119.495,119.395,119.405,280400000.0
2008-11-13 11:01:00,119.405,119.45,119.395,119.425,319600000.0
2008-11-13 11:02:00,119.425,119.59,119.425,119.585,541000000.0
2008-11-13 11:03:00,119.585,119.77,119.57,119.77,412000000.0
2008-11-13 11:04:00,119.76,119.94,119.74,119.86,424400000.0
2008-11-13 11:05:00,119.86,119.89,119.825,119.88,383500000.0
2008-11-13 11:06:00,119.875,119.975,119.87,119.95,475400000.0
2008-11-13 11:07:00,119.95,120.085,119.925,120.05,420900000.0
2008-11-13 11:08:00,120.045,120.07,119.93,119.95,306900000.0
2008-11-13 11:09:00,119.95,119.96,119.885,119.92,382700000.0
2008-11-13 11:10:00,119.93,119.93,119.84,119.865,387600000.0
2008-11-13 11:11:00,119.85,119.965,119.83,119.845,375300000.0
2008-11-13 11:12:00,119.845,119.89,119.81,119.87,325500000.0
2008-11-13 11:13:00,119.865,119.92,119.865,119.905,275800000.0
2008-11-13 11:14:00,119.9,120.075,119.895,120.065,333200000.0
2008-11-13 11:15:00,120.06,120.25,120.055,120.18,380200000.0
2008-11-13 11:16:00,120.17,120.36,120.145,120.345,447200000.0
2008-11-13 11:17:00,120.34,120.365,120.295,120.33,424499999.0
2008-11-13 11:18:00,120.325,120.345,120.265,120.265,365200000.0
2008-11-13 11:19:00,120.265,120.345,120.265,120.27,254100000.0
2008-11-13 11:20:00,120.265,120.27,120.17,120.19,302600000.0
2008-11-13 11:21:00,120.19,120.32,120.185,120.295,249200000.0
2008-11-13 11:22:00,120.3,120.325,120.27,120.295,154000000.0
2008-11-13 11:23:00,120.295,120.33,120.28,120.295,232200000.0
2008-11-13 11:24:00,120.3,120.315,120.205,120.22,312700000.0
2008-11-13 11:25:00,120.22,120.24,120.09,120.105,324000001.0
2008-11-13 11:26:00,120.1,120.17,119.99,120.145,530800000.0
2008-11-13 11:27:00,120.14,120.185,120.13,120.185,276400000.0
2008-11-13 11:28:00,120.205,120.29,120.2,120.26,453900000.0
2008-11-13 11:29:00,120.26,120.26,120.23,120.245,284500000.0
2008-11-13 11:30:00,120.245,120.305,120.15,120.2,241400000.0
2008-11-13 11:31:00,120.205,120.265,120.205,120.255,225200000.0
2008-11-13 11:32:00,120.26,120.26,120.155,120.155,460700000.0
2008-11-13 11:33:00,120.15,120.165,120.09,120.16,271500000.0
2008-11-13 11:34:00,120.16,120.16,120.05,120.06,322400000.0
2008-11-13 11:35:00,120.055,120.1,119.94,120.055,530300000.0
2008-11-13 11:36:00,120.06,120.08,120.025,120.065,338400000.0
2008-11-13 11:37:00,120.055,120.075,120.03,120.035,248800000.0
2008-11-13 11:38:00,120.035,120.085,120.035,120.045,402200000.0
2008-11-13 11:39:00,120.05,120.06,119.91,119.915,591800001.0
2008-11-13 11:40:00,119.915,120.05,119.91,120.05,422700000.0
2008-11-13 11:41:00,120.035,120.13,120.035,120.1,343800000.0
2008-11-13 11:42:00,120.095,120.135,120.07,120.095,392000000.0
2008-11-13 11:43:00,120.09,120.13,120.09,120.13,404400000.0
2008-11-13 11:44:00,120.13,120.145,120.105,120.11,361599999.0
2008-11-13 11:45:00,120.115,120.14,120.065,120.09,395800000.0
2008-11-13 11:46:00,120.085,120.095,120.0,120.05,587400000.0
2008-11-13 11:47:00,120.05,120.1,120.045,120.1,117000000.0
2008-11-13 11:48:00,120.1,120.23,120.1,120.13,509000000.0
2008-11-13 11:49:00,120.13,120.13,120.035,120.065,371975000.0
2008-11-13 11:50:00,120.065,120.135,120.065,120.125,220000000.0
2008-11-13 11:51:00,120.135,120.26,120.125,120.2,512400000.0
2008-11-13 11:52:00,120.2,120.245,120.15,120.175,415100001.0
2008-11-13 11:53:00,120.175,120.185,120.17,120.17,215400000.0
2008-11-13 11:54:00,120.17,120.28,120.145,120.185,396200000.0
2008-11-13 11:55:00,120.18,120.195,120.085,120.125,330000001.0
2008-11-13 11:56:00,120.125,120.145,120.035,120.06,358500000.0
2008-11-13 11:57:00,120.065,120.08,119.985,120.025,438800000.0
2008-11-13 11:58:00,120.025,120.03,119.94,119.965,652699999.0
2008-11-13 11:59:00,119.975,120.1,119.975,120.05,401200000.0
2008-11-13 12:00:00,120.05,120.08,120.025,120.03,259000000.0
2008-11-13 12:01:00,120.03,120.045,120.01,120.015,291300000.0
2008-11-13 12:02:00,120.015,120.215,120.015,120.215,242000000.0
2008-11-13 12:03:00,120.23,120.23,120.125,120.185,357200000.0
2008-11-13 12:04:00,120.185,120.185,120.12,120.15,311600000.0
2008-11-13 12:05:00,120.14,120.23,120.125,120.225,281800000.0
2008-11-13 12:06:00,120.22,120.25,120.19,120.225,313800000.0
2008-11-13 12:07:00,120.23,120.3,120.01,120.065,407400000.0
2008-11-13 12:08:00,120.07,120.21,120.07,120.135,455700000.0
2008-11-13 12:09:00,120.135,120.145,120.04,120.06,399000000.0
2008-11-13 12:10:00,120.065,120.08,119.965,119.97,236400000.0
2008-11-13 12:11:00,119.97,120.0,119.885,119.915,352500000.0
2008-11-13 12:12:00,119.915,119.955,119.915,119.95,391100000.0
2008-11-13 12:13:00,119.955,120.01,119.93,120.005,289900000.0
2008-11-13 12:14:00,119.99,120.05,119.91,119.985,481200000.0
2008-11-13 12:15:00,119.985,120.025,119.9,119.91,270600000.0
2008-11-13 12:16:00,119.915,119.99,119.905,119.985,450600000.0
2008-11-13 12:17:00,119.97,119.97,119.785,119.785,401500000.0
2008-11-13 12:18:00,119.775,119.78,119.6,119.64,255600000.0
2008-11-13 12:19:00,119.645,119.685,119.565,119.565,399300000.0
2008-11-13 12:20:00,119.565,119.575,119.495,119.55,504800000.0
2008-11-13 12:21:00,119.545,119.585,119.5,119.555,329400000.0
2008-11-13 12:22:00,119.56,119.64,119.525,119.635,316600000.0
2008-11-13 12:23:00,119.635,119.65,119.58,119.595,358800000.0
2008-11-13 12:24:00,119.6,119.6,119.54,119.585,238400000.0
2008-11-13 12:25:00,119.585,119.645,119.585,119.64,119800000.0
2008-11-13 12:26:00,119.645,119.65,119.62,119.635,95200000.0
2008-11-13 12:27:00,119.635,119.66,119.62,119.64,202300000.0
2008-11-13 12:28:00,119.64,119.665,119.625,119.625,162800000.0
2008-11-13 12:29:00,119.625,119.69,119.625,119.64,303100000.0
2008-11-13 12:30:00,119.65,119.65,119.61,119.625,122800000.0
2008-11-13 12:31:00,119.625,119.69,119.625,119.675,305400000.0
2008-11-13 12:32:00,119.69,119.815,119.68,119.8,244000000.0
2008-11-13 12:33:00,119.805,119.86,119.735,119.825,281200000.0
2008-11-13 12:34:00,119.835,119.905,119.75,119.78,405700000.0
2008-11-13 12:35:00,119.785,119.815,119.765,119.77,222700000.0
2008-11-13 12:36:00,119.765,119.78,119.72,119.73,225100000.0
2008-11-13 12:37:00,119.74,119.76,119.61,119.665,356600000.0
2008-11-13 12:38:00,119.67,119.68,119.58,119.625,351700000.0
2008-11-13 12:39:00,119.63,119.63,119.545,119.57,294200000.0
2008-11-13 12:40:00,119.57,119.605,119.5,119.5,371000000.0
2008-11-13 12:41:00,119.505,119.515,119.305,119.46,409200000.0
2008-11-13 12:42:00,119.415,119.46,119.37,119.375,433600000.0
2008-11-13 12:43:00,119.37,119.38,119.29,119.335,410800000.0
2008-11-13 12:44:00,119.325,119.395,119.32,119.39,228000000.0
2008-11-13 12:45:00,119.39,119.53,119.355,119.36,456100000.0
2008-11-13 12:46:00,119.355,119.44,119.305,119.32,436600000.0
2008-11-13 12:47:00,119.32,119.4,119.29,119.355,313200000.0
2008-11-13 12:48:00,119.355,119.365,119.175,119.34,428700000.0
2008-11-13 12:49:00,119.34,119.485,119.33,119.46,531600001.0
2008-11-13 12:50:00,119.455,119.47,119.275,119.405,657600001.0
2008-11-13 12:51:00,119.405,119.57,119.395,119.445,615700000.0
2008-11-13 12:52:00,119.445,119.475,119.375,119.385,388800000.0
2008-11-13 12:53:00,119.385,119.46,119.315,119.44,408800001.0
2008-11-13 12:54:00,119.435,119.46,119.415,119.425,499000000.0
2008-11-13 12:55:00,119.445,119.455,119.395,119.455,441200000.0
2008-11-13 12:56:00,119.46,119.5,119.415,119.48,316900000.0
2008-11-13 12:57:00,119.48,119.5,119.43,119.43,359900000.0
2008-11-13 12:58:00,119.43,119.475,119.395,119.445,289100000.0
2008-11-13 12:59:00,119.46,119.535,119.44,119.515,408200000.0
2008-11-13 13:00:00,119.515,119.535,119.435,119.47,473000002.0
2008-11-13 13:01:00,119.47,119.5,119.445,119.47,409000000.0
2008-11-13 13:02:00,119.47,119.49,119.41,119.455,568000000.0
2008-11-13 13:03:00,119.46,119.49,119.43,119.43,518000000.0
2008-11-13 13:04:00,119.45,119.505,119.415,119.5,422400001.0
2008-11-13 13:05:00,119.495,119.64,119.49,119.64,443400000.0
2008-11-13 13:06:00,119.615,119.625,119.505,119.565,362200000.0
2008-11-13 13:07:00,119.565,119.59,119.525,119.535,384200000.0
2008-11-13 13:08:00,119.535,119.54,119.465,119.47,387900000.0
2008-11-13 13:09:00,119.475,119.495,119.45,119.455,299300000.0
2008-11-13 13:10:00,119.46,119.48,119.38,119.48,279400000.0
2008-11-13 13:11:00,119.49,119.535,119.435,119.48,496399996.0
2008-11-13 13:12:00,119.485,119.535,119.42,119.465,299900000.0
2008-11-13 13:13:00,119.465,119.47,119.33,119.335,313400000.0
2008-11-13 13:14:00,119.34,119.465,119.34,119.44,409000000.0
2008-11-13 13:15:00,119.455,119.48,119.44,119.47,313000000.0
2008-11-13 13:16:00,119.475,119.52,119.435,119.485,393200000.0
2008-11-13 13:17:00,119.495,119.505,119.455,119.47,384000000.0
2008-11-13 13:18:00,119.465,119.68,119.465,119.545,480800000.0
2008-11-13 13:19:00,119.535,119.625,119.535,119.625,370000000.0
2008-11-13 13:20:00,119.635,119.815,119.625,119.775,570400000.0
2008-11-13 13:21:00,119.775,119.89,119.765,119.865,284700000.0
2008-11-13 13:22:00,119.86,119.86,119.785,119.83,432700002.0
2008-11-13 13:23:00,119.835,119.845,119.72,119.76,879199996.0
2008-11-13 13:24:00,119.76,119.8,119.755,119.78,251900001.0
2008-11-13 13:25:00,119.78,119.79,119.76,119.78,157400000.0
2008-11-13 13:26:00,119.78,119.785,119.76,119.77,155400000.0
2008-11-13 13:27:00,119.77,119.84,119.76,119.805,366300001.0
2008-11-13 13:28:00,119.81,119.885,119.81,119.85,388300000.0
2008-11-13 13:29:00,119.84,119.855,119.7,119.705,512300000.0
2008-11-13 13:30:00,119.71,119.73,119.665,119.67,307900000.0
2008-11-13 13:31:00,119.67,119.705,119.615,119.67,442200000.0
2008-11-13 13:32:00,119.67,119.785,119.67,119.785,261500000.0
2008-11-13 13:33:00,119.78,119.84,119.745,119.755,558100001.0
2008-11-13 13:34:00,119.755,119.765,119.7,119.755,474500000.0
2008-11-13 13:35:00,119.755,119.755,119.655,119.685,339700000.0
2008-11-13 13:36:00,119.695,119.725,119.66,119.725,321200000.0
2008-11-13 13:37:00,119.72,119.775,119.69,119.735,384800000.0
2008-11-13 13:38:00,119.72,119.74,119.615,119.625,363900000.0
2008-11-13 13:39:00,119.63,119.645,119.585,119.6,435400000.0
2008-11-13 13:40:00,119.605,119.635,119.57,119.605,312500000.0
2008-11-13 13:41:00,119.605,119.66,119.6,119.65,372700000.0
2008-11-13 13:42:00,119.65,119.7,119.595,119.7,435400000.0
2008-11-13 13:43:00,119.7,119.785,119.7,119.75,438800000.0
2008-11-13 13:44:00,119.745,119.88,119.74,119.855,342700001.0
2008-11-13 13:45:00,119.86,119.875,119.84,119.855,374400000.0
2008-11-13 13:46:00,119.85,120.015,119.85,119.935,336300000.0
2008-11-13 13:47:00,119.94,119.95,119.895,119.95,463400000.0
2008-11-13 13:48:00,119.94,120.0,119.925,119.995,424600000.0
2008-11-13 13:49:00,120.0,120.045,119.96,120.01,710600001.0
2008-11-13 13:50:00,120.01,120.08,119.975,119.98,710900000.0
2008-11-13 13:51:00,119.99,120.025,119.935,119.95,587100000.0
2008-11-13 13:52:00,119.945,119.95,119.815,119.815,534700000.0
2008-11-13 13:53:00,119.815,119.845,119.72,119.72,407900001.0
2008-11-13 13:54:00,119.72,119.825,119.71,119.75,325600000.0
2008-11-13 13:55:00,119.745,119.91,119.735,119.91,259000000.0
2008-11-13 13:56:00,119.905,119.95,119.795,119.805,504700000.0
2008-11-13 13:57:00,119.81,119.88,119.785,119.85,577300000.0
2008-11-13 13:58:00,119.855,119.885,119.825,119.825,328400000.0
2008-11-13 13:59:00,119.845,119.855,119.82,119.85,287100000.0
2008-11-13 14:00:00,119.855,119.925,119.825,119.92,380900000.0
2008-11-13 14:01:00,119.92,120.24,119.92,120.225,311600000.0
2008-11-13 14:02:00,120.22,120.225,120.005,120.01,449500000.0
2008-11-13 14:03:00,120.015,120.17,120.015,120.17,311400000.0
2008-11-13 14:04:00,120.165,120.275,120.16,120.275,395100000.0
2008-11-13 14:05:00,120.27,120.36,120.27,120.34,580700000.0
2008-11-13 14:06:00,120.34,120.39,120.29,120.3,543000001.0
2008-11-13 14:07:00,120.3,120.3,120.14,120.2,307300000.0
2008-11-13 14:08:00,120.2,120.2,120.15,120.185,196700000.0
2008-11-13 14:09:00,120.18,120.32,120.175,120.285,359400000.0
2008-11-13 14:10:00,120.295,120.305,120.27,120.28,204600000.0
2008-11-13 14:11:00,120.275,120.285,120.175,120.24,297600000.0
2008-11-13 14:12:00,120.255,120.255,120.095,120.13,262200000.0
2008-11-13 14:13:00,120.13,120.22,120.125,120.205,225800000.0
2008-11-13 14:14:00,120.21,120.35,120.19,120.32,337200000.0
2008-11-13 14:15:00,120.32,120.325,120.285,120.305,325300000.0
2008-11-13 14:16:00,120.305,120.355,120.245,120.34,488100000.0
2008-11-13 14:17:00,120.32,120.32,120.275,120.295,360700000.0
2008-11-13 14:18:00,120.295,120.365,120.285,120.34,307000001.0
2008-11-13 14:19:00,120.34,120.34,120.29,120.32,708200009.0
2008-11-13 14:20:00,120.32,120.45,120.32,120.405,386300002.0
2008-11-13 14:21:00,120.38,120.43,120.37,120.43,288000000.0
2008-11-13 14:22:00,120.43,120.445,120.36,120.375,378700000.0
2008-11-13 14:23:00,120.37,120.44,120.37,120.4,237100000.0
2008-11-13 14:24:00,120.4,120.445,120.35,120.44,348600000.0
2008-11-13 14:25:00,120.445,120.565,120.445,120.565,327200000.0
2008-11-13 14:26:00,120.565,120.82,120.565,120.81,352700000.0
2008-11-13 14:27:00,120.81,120.81,120.695,120.72,286900000.0
2008-11-13 14:28:00,120.72,120.875,120.72,120.8,390300000.0
2008-11-13 14:29:00,120.8,120.91,120.77,120.9,333100000.0
2008-11-13 14:30:00,120.895,120.985,120.82,120.825,502000000.0
2008-11-13 14:31:00,120.825,120.91,120.77,120.85,305400000.0
2008-11-13 14:32:00,120.85,120.855,120.7,120.74,399500000.0
2008-11-13 14:33:00,120.74,120.75,120.675,120.695,302500000.0
2008-11-13 14:34:00,120.705,120.74,120.56,120.585,402900000.0
2008-11-13 14:35:00,120.585,120.595,120.51,120.535,266300000.0
2008-11-13 14:36:00,120.525,120.53,120.41,120.455,307700000.0
2008-11-13 14:37:00,120.46,120.535,120.425,120.49,284200000.0
2008-11-13 14:38:00,120.485,120.485,120.38,120.48,439700000.0
2008-11-13 14:39:00,120.485,120.595,120.48,120.545,279500000.0
2008-11-13 14:40:00,120.54,120.54,120.335,120.365,374300000.0
2008-11-13 14:41:00,120.365,120.55,120.365,120.52,264900000.0
2008-11-13 14:42:00,120.53,120.545,120.385,120.445,316800000.0
2008-11-13 14:43:00,120.44,120.445,120.38,120.38,142300000.0
2008-11-13 14:44:00,120.38,120.45,120.37,120.405,256300000.0
2008-11-13 14:45:00,120.415,120.485,120.39,120.485,382800000.0
2008-11-13 14:46:00,120.485,120.65,120.485,120.56,329100000.0
2008-11-13 14:47:00,120.56,120.58,120.505,120.505,272900001.0
2008-11-13 14:48:00,120.51,120.525,120.49,120.52,202100000.0
2008-11-13 14:49:00,120.52,120.55,120.51,120.51,179200000.0
2008-11-13 14:50:00,120.51,120.52,120.385,120.41,352500000.0
2008-11-13 14:51:00,120.415,120.43,120.395,120.43,214500000.0
2008-11-13 14:52:00,120.43,120.455,120.385,120.385,243100000.0
2008-11-13 14:53:00,120.385,120.385,120.235,120.255,384400000.0
2008-11-13 14:54:00,120.25,120.25,120.035,120.19,461100000.0
2008-11-13 14:55:00,120.195,120.34,120.195,120.3,134400000.0
2008-11-13 14:56:00,120.3,120.345,120.25,120.295,420900000.0
2008-11-13 14:57:00,120.295,120.305,120.265,120.28,359100000.0
2008-11-13 14:58:00,120.275,120.345,120.24,120.345,326500000.0
2008-11-13 14:59:00,120.345,120.345,120.195,120.205,282300000.0
2008-11-13 15:00:00,120.21,120.21,120.115,120.195,372700000.0
2008-11-13 15:01:00,120.195,120.195,120.06,120.085,243300000.0
2008-11-13 15:02:00,120.085,120.105,120.04,120.105,307200000.0
2008-11-13 15:03:00,120.105,120.35,120.1,120.325,411100000.0
2008-11-13 15:04:00,120.325,120.325,120.15,120.22,539100000.0
2008-11-13 15:05:00,120.22,120.255,120.09,120.15,415900000.0
2008-11-13 15:06:00,120.14,120.155,120.045,120.05,538600000.0
2008-11-13 15:07:00,120.055,120.235,120.055,120.195,433400000.0
2008-11-13 15:08:00,120.205,120.205,120.16,120.19,596500000.0
2008-11-13 15:09:00,120.185,120.2,120.125,120.16,458300000.0
2008-11-13 15:10:00,120.16,120.235,120.115,120.12,292600000.0
2008-11-13 15:11:00,120.125,120.21,120.09,120.19,534400000.0
2008-11-13 15:12:00,120.19,120.375,120.16,120.295,486000000.0
2008-11-13 15:13:00,120.295,120.36,120.14,120.225,482800000.0
2008-11-13 15:14:00,120.225,120.31,120.225,120.31,185200000.0
2008-11-13 15:15:00,120.31,120.37,120.285,120.285,355400000.0
2008-11-13 15:16:00,120.285,120.33,120.28,120.3,592600000.0
2008-11-13 15:17:00,120.3,120.32,120.205,120.245,432600000.0
2008-11-13 15:18:00,120.25,120.27,120.21,120.22,542500000.0
2008-11-13 15:19:00,120.22,120.25,120.145,120.145,404300000.0
2008-11-13 15:20:00,120.145,120.25,120.095,120.2,617800000.0
2008-11-13 15:21:00,120.2,120.285,120.135,120.225,497300000.0
2008-11-13 15:22:00,120.225,120.32,120.225,120.265,618200000.0
2008-11-13 15:23:00,120.265,120.355,120.205,120.33,663500001.0
2008-11-13 15:24:00,120.33,120.355,120.28,120.29,439000001.0
2008-11-13 15:25:00,120.29,120.345,120.255,120.27,616400001.0
2008-11-13 15:26:00,120.28,120.295,120.205,120.235,494600000.0
2008-11-13 15:27:00,120.235,120.27,120.18,120.21,413800000.0
2008-11-13 15:28:00,120.21,120.34,120.205,120.265,323000000.0
2008-11-13 15:29:00,120.27,120.275,120.205,120.245,400200000.0
2008-11-13 15:30:00,120.25,120.25,119.93,119.96,648400000.0
2008-11-13 15:31:00,119.96,120.185,119.96,120.16,470300000.0
2008-11-13 15:32:00,120.155,120.245,120.115,120.215,381000000.0
2008-11-13 15:33:00,120.215,120.24,120.195,120.22,218200000.0
2008-11-13 15:34:00,120.225,120.27,120.19,120.22,624800000.0
2008-11-13 15:35:00,120.22,120.4,120.22,120.365,343300000.0
2008-11-13 15:36:00,120.38,120.515,120.38,120.51,380599999.0
2008-11-13 15:37:00,120.505,120.505,120.38,120.41,587499999.0
2008-11-13 15:38:00,120.415,120.5,120.365,120.5,517600002.0
2008-11-13 15:39:00,120.5,120.525,120.435,120.475,582800000.0
2008-11-13 15:40:00,120.48,120.5,120.41,120.455,521300000.0
2008-11-13 15:41:00,120.455,120.465,120.415,120.44,419300000.0
2008-11-13 15:42:00,120.43,120.44,120.34,120.38,539100000.0
2008-11-13 15:43:00,120.385,120.39,120.325,120.365,549700000.0
2008-11-13 15:44:00,120.37,120.395,120.31,120.325,455200001.0
2008-11-13 15:45:00,120.325,120.345,120.285,120.345,523700000.0
2008-11-13 15:46:00,120.35,120.35,120.305,120.315,512500000.0
2008-11-13 15:47:00,120.315,120.315,120.29,120.3,413200000.0
2008-11-13 15:48:00,120.295,120.295,120.225,120.275,665300001.0
2008-11-13 15:49:00,120.27,120.28,120.14,120.17,491900001.0
2008-11-13 15:50:00,120.175,120.185,120.005,120.005,762700001.0
2008-11-13 15:51:00,120.015,120.22,120.015,120.12,404700000.0
2008-11-13 15:52:00,120.12,120.13,120.065,120.11,336000001.0
2008-11-13 15:53:00,120.115,120.12,119.935,119.955,531699999.0
2008-11-13 15:54:00,119.955,120.005,119.825,119.825,518800000.0
2008-11-13 15:55:00,119.825,119.825,119.675,119.705,589400000.0
2008-11-13 15:56:00,119.71,119.785,119.66,119.67,434600000.0
2008-11-13 15:57:00,119.66,119.705,119.59,119.66,404400000.0
2008-11-13 15:58:00,119.655,119.665,119.56,119.6,390600000.0
2008-11-13 15:59:00,119.6,119.67,119.6,119.665,408100000.0
2008-11-13 16:00:00,119.67,119.735,119.64,119.72,405699999.0
2008-11-13 16:01:00,119.72,119.74,119.615,119.67,618100004.0
2008-11-13 16:02:00,119.665,119.705,119.6,119.695,492500000.0
2008-11-13 16:03:00,119.69,119.9,119.69,119.88,583000001.0
2008-11-13 16:04:00,119.88,119.9,119.84,119.87,372800000.0
2008-11-13 16:05:00,119.87,119.925,119.855,119.86,370600000.0
2008-11-13 16:06:00,119.835,119.855,119.775,119.83,405500000.0
2008-11-13 16:07:00,119.83,119.96,119.83,119.935,358600000.0
2008-11-13 16:08:00,119.935,119.935,119.865,119.885,287800000.0
2008-11-13 16:09:00,119.885,119.895,119.815,119.87,211100001.0
2008-11-13 16:10:00,119.87,119.905,119.865,119.89,318700000.0
2008-11-13 16:11:00,119.885,119.895,119.82,119.88,334900000.0
2008-11-13 16:12:00,119.89,119.935,119.89,119.92,345900000.0
2008-11-13 16:13:00,119.92,119.985,119.905,119.98,269400000.0
2008-11-13 16:14:00,119.975,119.99,119.945,119.945,298000000.0
2008-11-13 16:15:00,119.965,120.11,119.945,120.09,257200000.0
2008-11-13 16:16:00,120.075,120.09,119.9,119.91,318100000.0
2008-11-13 16:17:00,119.92,119.945,119.875,119.895,309800000.0
2008-11-13 16:18:00,119.91,119.91,119.865,119.895,207700000.0
2008-11-13 16:19:00,119.9,119.905,119.865,119.88,225300000.0
2008-11-13 16:20:00,119.885,119.97,119.88,119.955,286000000.0
2008-11-13 16:21:00,119.95,120.0,119.94,120.0,119600000.0
2008-11-13 16:22:00,119.995,120.105,119.995,120.085,234300000.0
2008-11-13 16:23:00,120.085,120.24,120.085,120.215,235600000.0
2008-11-13 16:24:00,120.225,120.26,120.175,120.23,279000000.0
2008-11-13 16:25:00,120.245,120.27,120.2,120.225,243200000.0
2008-11-13 16:26:00,120.225,120.24,120.155,120.175,187500000.0
2008-11-13 16:27:00,120.18,120.32,120.18,120.305,224200000.0
2008-11-13 16:28:00,120.3,120.43,120.29,120.37,403900000.0
2008-11-13 16:29:00,120.375,120.38,120.32,120.365,408200000.0
2008-11-13 16:30:00,120.365,120.53,120.345,120.43,393800000.0
2008-11-13 16:31:00,120.425,120.75,120.415,120.75,505300000.0
2008-11-13 16:32:00,120.75,120.85,120.69,120.83,436600000.0
2008-11-13 16:33:00,120.805,120.9,120.76,120.775,336300000.0
2008-11-13 16:34:00,120.81,120.81,120.66,120.67,315100000.0
2008-11-13 16:35:00,120.67,120.715,120.59,120.6,449700000.0
2008-11-13 16:36:00,120.625,120.66,120.565,120.66,353000000.0
2008-11-13 16:37:00,120.66,120.72,120.55,120.58,399900000.0
2008-11-13 16:38:00,120.58,120.685,120.58,120.645,334600000.0
2008-11-13 16:39:00,120.65,120.705,120.625,120.665,414400000.0
2008-11-13 16:40:00,120.665,120.685,120.36,120.405,426400000.0
2008-11-13 16:41:00,120.41,120.425,120.295,120.425,356800000.0
2008-11-13 16:42:00,120.41,120.55,120.41,120.515,387000000.0
2008-11-13 16:43:00,120.53,120.58,120.385,120.4,337700000.0
2008-11-13 16:44:00,120.395,120.46,120.305,120.32,429500000.0
2008-11-13 16:45:00,120.315,120.375,120.245,120.245,345200000.0
2008-11-13 16:46:00,120.22,120.225,120.04,120.07,502500001.0
2008-11-13 16:47:00,120.085,120.185,120.035,120.13,458800001.0
2008-11-13 16:48:00,120.13,120.2,120.095,120.12,341900000.0
2008-11-13 16:49:00,120.12,120.12,120.01,120.015,315500000.0
2008-11-13 16:50:00,120.015,120.105,119.975,120.105,267300000.0
2008-11-13 16:51:00,120.105,120.205,120.1,120.1,270800000.0
2008-11-13 16:52:00,120.085,120.095,119.92,119.925,321100000.0
2008-11-13 16:53:00,119.93,120.07,119.925,119.995,278300000.0
2008-11-13 16:54:00,119.99,119.995,119.835,119.96,354899999.0
2008-11-13 16:55:00,119.955,120.04,119.95,119.995,233800000.0
2008-11-13 16:56:00,120.0,120.045,119.925,119.99,200200000.0
2008-11-13 16:57:00,119.985,120.02,119.84,119.84,357900000.0
2008-11-13 16:58:00,119.815,119.905,119.755,119.78,365000000.0
2008-11-13 16:59:00,119.795,119.865,119.73,119.81,286100000.0
2008-11-13 17:00:00,119.82,119.87,119.765,119.785,244200000.0
2008-11-13 17:01:00,119.78,119.825,119.745,119.81,271200000.0
2008-11-13 17:02:00,119.81,119.97,119.81,119.92,330700000.0
2008-11-13 17:03:00,119.91,120.05,119.91,120.02,232100000.0
2008-11-13 17:04:00,120.02,120.07,119.98,120.0,330600000.0
2008-11-13 17:05:00,120.0,120.185,119.985,120.14,300200000.0
2008-11-13 17:06:00,120.145,120.195,120.015,120.02,223600000.0
2008-11-13 17:07:00,120.02,120.155,119.965,120.115,240700000.0
2008-11-13 17:08:00,120.115,120.13,120.045,120.065,272800000.0
2008-11-13 17:09:00,120.065,120.065,119.915,119.985,272100000.0
2008-11-13 17:10:00,120.005,120.065,119.955,120.05,314600000.0
2008-11-13 17:11:00,120.055,120.215,120.055,120.19,230300000.0
2008-11-13 17:12:00,120.18,120.315,120.175,120.315,210600000.0
2008-11-13 17:13:00,120.31,120.385,120.27,120.38,219600000.0
2008-11-13 17:14:00,120.375,120.475,120.335,120.425,343400000.0
2008-11-13 17:15:00,120.43,120.595,120.365,120.525,288100000.0
2008-11-13 17:16:00,120.53,120.65,120.425,120.63,303300000.0
2008-11-13 17:17:00,120.625,120.695,120.62,120.625,267800000.0
2008-11-13 17:18:00,120.625,120.87,120.625,120.775,273100000.0
2008-11-13 17:19:00,120.77,120.875,120.73,120.775,282500000.0
2008-11-13 17:20:00,120.78,121.055,120.755,121.05,262600000.0
2008-11-13 17:21:00,121.05,121.07,120.925,120.985,236200000.0
2008-11-13 17:22:00,120.985,121.035,120.82,120.935,223000000.0
2008-11-13 17:23:00,120.945,121.02,120.9,120.915,274500000.0
2008-11-13 17:24:00,120.915,120.915,120.74,120.79,230600000.0
2008-11-13 17:25:00,120.785,120.85,120.715,120.765,207100000.0
2008-11-13 17:26:00,120.765,120.87,120.755,120.77,290000000.0
2008-11-13 17:27:00,120.785,120.955,120.775,120.79,332000000.0
2008-11-13 17:28:00,120.795,120.995,120.75,120.99,250400000.0
2008-11-13 17:29:00,120.99,120.995,120.78,120.78,313100000.0
2008-11-13 17:30:00,120.775,120.95,120.73,120.745,276000000.0
2008-11-13 17:31:00,120.76,120.775,120.65,120.67,277700000.0
2008-11-13 17:32:00,120.67,120.76,120.66,120.72,278900000.0
2008-11-13 17:33:00,120.72,120.74,120.525,120.525,236300000.0
2008-11-13 17:34:00,120.525,120.635,120.525,120.615,211200000.0
2008-11-13 17:35:00,120.61,120.645,120.53,120.53,291800000.0
2008-11-13 17:36:00,120.525,120.565,120.475,120.505,259800000.0
2008-11-13 17:37:00,120.5,120.515,120.335,120.34,365800000.0
2008-11-13 17:38:00,120.34,120.46,120.33,120.45,269300000.0
2008-11-13 17:39:00,120.445,120.58,120.445,120.565,233000000.0
2008-11-13 17:40:00,120.57,120.63,120.515,120.625,217800000.0
2008-11-13 17:41:00,120.625,120.65,120.545,120.605,244800000.0
2008-11-13 17:42:00,120.595,120.665,120.585,120.595,272500000.0
2008-11-13 17:43:00,120.59,120.59,120.37,120.37,392000002.0
2008-11-13 17:44:00,120.37,120.5,120.33,120.485,291700000.0
2008-11-13 17:45:00,120.47,120.475,120.24,120.255,351100000.0
2008-11-13 17:46:00,120.24,120.335,120.195,120.26,251200000.0
2008-11-13 17:47:00,120.26,120.325,120.18,120.29,379299998.0
2008-11-13 17:48:00,120.275,120.35,120.205,120.305,242700000.0
2008-11-13 17:49:00,120.3,120.3,120.21,120.225,184700000.0
2008-11-13 17:50:00,120.215,120.375,120.215,120.345,308500000.0
2008-11-13 17:51:00,120.345,120.385,120.32,120.34,369700000.0
2008-11-13 17:52:00,120.335,120.42,120.33,120.395,267700000.0
2008-11-13 17:53:00,120.395,120.63,120.39,120.58,290400000.0
2008-11-13 17:54:00,120.555,120.695,120.555,120.69,245200000.0
2008-11-13 17:55:00,120.685,120.775,120.655,120.705,156000000.0
2008-11-13 17:56:00,120.7,120.755,120.685,120.735,140400000.0
2008-11-13 17:57:00,120.745,120.775,120.67,120.675,215500000.0
2008-11-13 17:58:00,120.67,120.685,120.565,120.585,163500000.0
2008-11-13 17:59:00,120.58,120.62,120.56,120.58,221900000.0
2008-11-13 18:00:00,120.57,120.575,120.405,120.56,242700000.0
2008-11-13 18:01:00,120.56,120.63,120.52,120.56,320500000.0
2008-11-13 18:02:00,120.57,120.64,120.56,120.625,222300000.0
2008-11-13 18:03:00,120.62,120.63,120.505,120.545,307600000.0
2008-11-13 18:04:00,120.545,120.625,120.53,120.615,240100000.0
2008-11-13 18:05:00,120.62,120.63,120.545,120.585,243900000.0
2008-11-13 18:06:00,120.575,120.595,120.42,120.445,164100000.0
2008-11-13 18:07:00,120.46,120.46,120.165,120.225,324800000.0
2008-11-13 18:08:00,120.24,120.24,119.855,119.875,291400000.0
2008-11-13 18:09:00,119.875,119.915,119.76,119.905,427400000.0
2008-11-13 18:10:00,119.905,119.905,119.765,119.825,307100000.0
2008-11-13 18:11:00,119.83,119.905,119.81,119.84,285800000.0
2008-11-13 18:12:00,119.835,119.855,119.74,119.825,264100000.0
2008-11-13 18:13:00,119.83,120.05,119.825,120.0,292500000.0
2008-11-13 18:14:00,119.995,120.155,119.98,120.155,258500000.0
2008-11-13 18:15:00,120.165,120.17,119.965,120.015,413500000.0
2008-11-13 18:16:00,120.02,120.075,119.9,120.005,290000000.0
2008-11-13 18:17:00,120.01,120.07,119.955,120.065,289800000.0
2008-11-13 18:18:00,120.055,120.17,120.04,120.13,395700000.0
2008-11-13 18:19:00,120.135,120.215,119.96,119.965,245200000.0
2008-11-13 18:20:00,119.965,120.005,119.805,119.84,348200000.0
2008-11-13 18:21:00,119.83,119.96,119.765,119.785,333400000.0
2008-11-13 18:22:00,119.785,120.005,119.785,119.955,438000000.0
2008-11-13 18:23:00,119.95,120.025,119.925,120.02,214700000.0
2008-11-13 18:24:00,120.025,120.205,120.025,120.185,377100000.0
2008-11-13 18:25:00,120.18,120.32,120.18,120.265,306800000.0
2008-11-13 18:26:00,120.27,120.29,120.17,120.18,277000000.0
2008-11-13 18:27:00,120.19,120.305,120.17,120.305,371300000.0
2008-11-13 18:28:00,120.305,120.445,120.28,120.44,417300000.0
2008-11-13 18:29:00,120.455,120.535,120.285,120.535,413700000.0
2008-11-13 18:30:00,120.535,120.685,120.535,120.645,375200000.0
2008-11-13 18:31:00,120.63,120.68,120.455,120.48,377700001.0
2008-11-13 18:32:00,120.465,120.465,120.4,120.42,184400000.0
2008-11-13 18:33:00,120.425,120.49,120.345,120.36,203800000.0
2008-11-13 18:34:00,120.37,120.44,120.25,120.25,338500000.0
2008-11-13 18:35:00,120.235,120.25,120.14,120.16,274100000.0
2008-11-13 18:36:00,120.165,120.255,120.105,120.105,342300000.0
2008-11-13 18:37:00,120.1,120.14,119.975,120.035,401700000.0
2008-11-13 18:38:00,120.035,120.06,119.895,119.9,238100000.0
2008-11-13 18:39:00,119.875,119.9,119.795,119.855,306900000.0
2008-11-13 18:40:00,119.845,120.07,119.845,120.07,314300000.0
2008-11-13 18:41:00,120.07,120.1,119.94,120.055,275400000.0
2008-11-13 18:42:00,120.065,120.15,120.045,120.15,267600000.0
2008-11-13 18:43:00,120.14,120.175,119.91,119.96,238200000.0
2008-11-13 18:44:00,119.955,120.055,119.905,119.92,361900000.0
2008-11-13 18:45:00,119.92,119.99,119.905,119.99,392900000.0
2008-11-13 18:46:00,119.99,120.145,119.99,120.115,411700000.0
2008-11-13 18:47:00,120.12,120.18,120.08,120.12,390200000.0
2008-11-13 18:48:00,120.115,120.195,120.055,120.11,271800000.0
2008-11-13 18:49:00,120.115,120.14,120.085,120.095,327400000.0
2008-11-13 18:50:00,120.095,120.265,120.09,120.235,320700000.0
2008-11-13 18:51:00,120.24,120.24,120.1,120.125,266700001.0
2008-11-13 18:52:00,120.125,120.15,120.075,120.105,275600000.0
2008-11-13 18:53:00,120.105,120.14,120.045,120.14,400100000.0
2008-11-13 18:54:00,120.115,120.115,119.885,120.015,484000000.0
2008-11-13 18:55:00,120.015,120.025,119.84,120.025,297800000.0
2008-11-13 18:56:00,120.02,120.105,119.915,119.915,446700000.0
2008-11-13 18:57:00,119.91,120.105,119.91,120.08,413300000.0
2008-11-13 18:58:00,120.08,120.095,119.995,120.055,294900000.0
2008-11-13 18:59:00,120.05,120.2,120.05,120.18,283800000.0
2008-11-13 19:00:00,120.18,120.27,120.175,120.185,327200000.0
2008-11-13 19:01:00,120.185,120.21,120.135,120.2,261100000.0
2008-11-13 19:02:00,120.2,120.26,120.115,120.16,358600000.0
2008-11-13 19:03:00,120.125,120.165,120.055,120.06,320600000.0
2008-11-13 19:04:00,120.065,120.105,120.06,120.09,136800000.0
2008-11-13 19:05:00,120.08,120.095,119.945,119.96,237100000.0
2008-11-13 19:06:00,119.965,120.155,119.955,120.03,299800000.0
2008-11-13 19:07:00,120.045,120.075,119.935,119.95,239500000.0
2008-11-13 19:08:00,119.96,120.035,119.95,120.035,280500000.0
2008-11-13 19:09:00,120.06,120.15,119.985,119.985,213500000.0
2008-11-13 19:10:00,119.995,119.995,119.9,119.9,132700000.0
2008-11-13 19:11:00,119.9,119.9,119.835,119.845,174300000.0
2008-11-13 19:12:00,119.855,119.88,119.805,119.83,463700000.0
2008-11-13 19:13:00,119.82,119.845,119.765,119.8,169900000.0
2008-11-13 19:14:00,119.79,119.835,119.65,119.65,306200001.0
2008-11-13 19:15:00,119.655,119.66,119.52,119.52,218100000.0
2008-11-13 19:16:00,119.52,119.615,119.465,119.57,288300000.0
2008-11-13 19:17:00,119.57,119.645,119.53,119.645,225300000.0
2008-11-13 19:18:00,119.635,119.72,119.625,119.665,387600000.0
2008-11-13 19:19:00,119.67,119.69,119.575,119.69,407500000.0
2008-11-13 19:20:00,119.69,119.695,119.625,119.64,182300000.0
2008-11-13 19:21:00,119.635,119.635,119.525,119.525,231400000.0
2008-11-13 19:22:00,119.525,119.645,119.475,119.645,300700000.0
2008-11-13 19:23:00,119.635,119.72,119.63,119.72,222300000.0
2008-11-13 19:24:00,119.705,119.8,119.69,119.695,330200000.0
2008-11-13 19:25:00,119.69,119.74,119.685,119.73,159600000.0
2008-11-13 19:26:00,119.73,119.73,119.58,119.585,293800000.0
2008-11-13 19:27:00,119.59,119.6,119.395,119.475,321400000.0
2008-11-13 19:28:00,119.465,119.695,119.435,119.695,416000000.0
2008-11-13 19:29:00,119.69,119.695,119.435,119.46,302300000.0
2008-11-13 19:30:00,119.46,119.52,119.46,119.505,179999999.0
2008-11-13 19:31:00,119.505,119.595,119.495,119.51,336900000.0
2008-11-13 19:32:00,119.51,119.52,119.4,119.4,522300000.0
2008-11-13 19:33:00,119.395,119.405,119.305,119.365,245200000.0
2008-11-13 19:34:00,119.365,119.59,119.36,119.545,401300000.0
2008-11-13 19:35:00,119.555,119.68,119.54,119.68,232400000.0
2008-11-13 19:36:00,119.68,119.785,119.66,119.755,294400000.0
2008-11-13 19:37:00,119.755,119.755,119.545,119.58,722800000.0
2008-11-13 19:38:00,119.58,119.67,119.5,119.58,431200000.0
2008-11-13 19:39:00,119.58,119.58,119.48,119.545,340600000.0
2008-11-13 19:40:00,119.555,119.68,119.54,119.645,286300000.0
2008-11-13 19:41:00,119.64,119.67,119.44,119.485,628900000.0
2008-11-13 19:42:00,119.485,119.515,119.42,119.495,328400001.0
2008-11-13 19:43:00,119.505,119.565,119.46,119.56,125400000.0
2008-11-13 19:44:00,119.56,119.56,119.43,119.445,362100000.0
2008-11-13 19:45:00,119.445,119.64,119.445,119.62,313100000.0
2008-11-13 19:46:00,119.63,119.635,119.495,119.495,251900000.0
2008-11-13 19:47:00,119.505,119.545,119.405,119.435,189900000.0
2008-11-13 19:48:00,119.42,119.42,119.155,119.155,399299996.0
2008-11-13 19:49:00,119.145,119.155,118.915,118.915,329400000.0
2008-11-13 19:50:00,118.915,119.005,118.89,118.93,252200000.0
2008-11-13 19:51:00,118.93,119.015,118.92,118.935,328400000.0
2008-11-13 19:52:00,118.93,118.935,118.785,118.895,519599999.0
2008-11-13 19:53:00,118.9,118.92,118.76,118.835,658300000.0
2008-11-13 19:54:00,118.835,119.075,118.83,119.03,474600000.0
2008-11-13 19:55:00,119.02,119.08,118.83,118.84,667700000.0
2008-11-13 19:56:00,118.84,118.89,118.8,118.87,685900001.0
2008-11-13 19:57:00,118.86,118.87,118.64,118.67,707800000.0
2008-11-13 19:58:00,118.67,118.72,118.545,118.565,718400001.0
2008-11-13 19:59:00,118.55,118.7,118.535,118.7,642400000.0
2008-11-13 20:00:00,118.705,118.895,118.64,118.895,524600000.0
2008-11-13 20:01:00,118.915,118.945,118.74,118.865,678399999.0
2008-11-13 20:02:00,118.91,118.91,118.715,118.78,515000000.0
2008-11-13 20:03:00,118.775,118.775,118.625,118.73,647800000.0
2008-11-13 20:04:00,118.685,118.78,118.625,118.775,801800000.0
2008-11-13 20:05:00,118.78,118.86,118.61,118.63,735600000.0
2008-11-13 20:06:00,118.625,118.725,118.555,118.725,678200000.0
2008-11-13 20:07:00,118.74,118.965,118.73,118.875,646900000.0
2008-11-13 20:08:00,118.86,118.98,118.76,118.93,817300001.0
2008-11-13 20:09:00,118.945,119.135,118.945,119.09,787500000.0
2008-11-13 20:10:00,119.065,119.1,118.84,118.94,661100000.0
2008-11-13 20:11:00,118.95,119.11,118.895,119.11,602800000.0
2008-11-13 20:12:00,119.11,119.14,118.865,118.905,761700000.0
2008-11-13 20:13:00,118.905,119.035,118.86,119.025,589300001.0
2008-11-13 20:14:00,119.03,119.115,118.97,119.025,670500000.0
2008-11-13 20:15:00,119.035,119.13,119.01,119.1,524500000.0
2008-11-13 20:16:00,119.1,119.17,119.095,119.14,710000000.0
2008-11-13 20:17:00,119.15,119.29,119.055,119.29,494200000.0
2008-11-13 20:18:00,119.3,119.515,119.3,119.5,715500000.0
2008-11-13 20:19:00,119.51,119.52,119.165,119.17,695300001.0
2008-11-13 20:20:00,119.175,119.21,119.09,119.09,467600002.0
2008-11-13 20:21:00,119.09,119.16,118.99,119.16,642800000.0
2008-11-13 20:22:00,119.16,119.165,118.97,118.97,857300000.0
2008-11-13 20:23:00,118.97,119.105,118.91,119.08,716400000.0
2008-11-13 20:24:00,119.08,119.1,118.85,118.865,908799999.0
2008-11-13 20:25:00,118.86,118.99,118.8,118.99,658600001.0
2008-11-13 20:26:00,118.995,119.145,118.91,119.085,513800000.0
2008-11-13 20:27:00,119.085,119.115,118.98,118.98,373200000.0
2008-11-13 20:28:00,118.985,119.245,118.95,119.245,433300000.0
2008-11-13 20:29:00,119.24,119.38,119.22,119.38,430200000.0
2008-11-13 20:30:00,119.375,119.475,119.28,119.29,532000000.0
2008-11-13 20:31:00,119.295,119.525,119.295,119.465,658400000.0
2008-11-13 20:32:00,119.465,119.57,119.295,119.33,436400000.0
2008-11-13 20:33:00,119.34,119.37,119.055,119.06,445900000.0
2008-11-13 20:34:00,119.07,119.31,119.07,119.23,516100000.0
2008-11-13 20:35:00,119.235,119.41,119.22,119.265,547300000.0
2008-11-13 20:36:00,119.265,119.29,119.14,119.16,488700000.0
2008-11-13 20:37:00,119.16,119.385,119.075,119.345,498399999.0
2008-11-13 20:38:00,119.345,119.625,119.295,119.53,768100000.0
2008-11-13 20:39:00,119.53,119.755,119.425,119.59,742300000.0
2008-11-13 20:40:00,119.6,119.965,119.595,119.865,622699999.0
2008-11-13 20:41:00,119.87,119.9,119.71,119.745,650400000.0
2008-11-13 20:42:00,119.74,119.74,119.49,119.49,773200003.0
2008-11-13 20:43:00,119.49,119.69,119.48,119.58,1000700000.0
2008-11-13 20:44:00,119.585,120.07,119.545,120.065,526599999.0
2008-11-13 20:45:00,120.06,120.24,120.04,120.175,684000000.0
2008-11-13 20:46:00,120.165,120.26,119.92,119.94,1036800000.0
2008-11-13 20:47:00,119.935,119.99,119.845,119.845,776799999.0
2008-11-13 20:48:00,119.85,119.94,119.715,119.86,850200000.0
2008-11-13 20:49:00,119.88,119.88,119.725,119.765,793400000.0
2008-11-13 20:50:00,119.765,120.065,119.74,119.96,856800000.0
2008-11-13 20:51:00,119.955,119.97,119.745,119.86,676499999.0
2008-11-13 20:52:00,119.87,120.245,119.87,120.24,484000000.0
2008-11-13 20:53:00,120.235,120.435,120.14,120.28,611799999.0
2008-11-13 20:54:00,120.285,120.68,120.285,120.44,590500000.0
2008-11-13 20:55:00,120.435,120.525,120.34,120.425,596900000.0
2008-11-13 20:56:00,120.44,120.48,120.25,120.265,406200000.0
2008-11-13 20:57:00,120.275,120.44,120.14,120.255,585500000.0
2008-11-13 20:58:00,120.27,120.38,120.055,120.07,570400000.0
2008-11-13 20:59:00,120.07,120.17,119.99,120.055,645799999.0
2008-11-13 21:00:00,120.055,120.305,120.005,120.25,661699999.0
2008-11-13 21:01:00,120.25,120.425,120.205,120.41,639399997.0
2008-11-13 21:02:00,120.42,120.42,120.21,120.325,640499999.0
2008-11-13 21:03:00,120.31,120.41,120.145,120.145,675400001.0
2008-11-13 21:04:00,120.15,120.36,120.14,120.36,552800000.0
2008-11-13 21:05:00,120.355,120.355,120.15,120.26,715399999.0
2008-11-13 21:06:00,120.275,120.29,120.155,120.185,738799997.0
2008-11-13 21:07:00,120.18,120.435,120.16,120.34,615999999.0
2008-11-13 21:08:00,120.34,120.52,120.3,120.32,647700001.0
2008-11-13 21:09:00,120.34,120.48,120.235,120.345,447100000.0
2008-11-13 21:10:00,120.34,120.605,120.315,120.595,497600000.0
2008-11-13 21:11:00,120.585,120.585,120.41,120.435,607900000.0
2008-11-13 21:12:00,120.435,120.5,120.365,120.37,330000000.0
2008-11-13 21:13:00,120.36,120.445,120.345,120.375,677800001.0
2008-11-13 21:14:00,120.375,120.39,120.245,120.3,615100000.0
2008-11-13 21:15:00,120.3,120.57,120.29,120.57,583699999.0
2008-11-13 21:16:00,120.585,120.6,120.435,120.485,627199999.0
2008-11-13 21:17:00,120.48,120.535,120.33,120.44,580699999.0
2008-11-13 21:18:00,120.45,120.46,120.135,120.135,603900000.0
2008-11-13 21:19:00,120.13,120.195,119.99,120.015,577400000.0
2008-11-13 21:20:00,120.03,120.215,120.015,120.095,578399999.0
2008-11-13 21:21:00,120.09,120.285,120.08,120.235,547100001.0
2008-11-13 21:22:00,120.22,120.39,120.14,120.245,619800000.0
2008-11-13 21:23:00,120.245,120.585,120.245,120.58,488200000.0
2008-11-13 21:24:00,120.57,120.63,120.43,120.52,619599999.0
2008-11-13 21:25:00,120.52,120.6,120.31,120.535,579400000.0
2008-11-13 21:26:00,120.52,120.74,120.52,120.73,728499999.0
2008-11-13 21:27:00,120.74,120.805,120.63,120.805,435500000.0
2008-11-13 21:28:00,120.81,121.085,120.73,121.085,563699999.0
2008-11-13 21:29:00,121.095,121.425,121.09,121.23,379600000.0
2008-11-13 21:30:00,121.25,121.35,121.21,121.35,462500001.0
2008-11-13 21:31:00,121.355,121.455,121.27,121.35,472700000.0
2008-11-13 21:32:00,121.35,121.355,121.085,121.2,430500000.0
2008-11-13 21:33:00,121.2,121.35,121.17,121.295,423900001.0
2008-11-13 21:34:00,121.32,121.375,121.0,121.0,499500000.0
2008-11-13 21:35:00,121.0,121.2,120.98,121.2,422100000.0
2008-11-13 21:36:00,121.21,121.835,121.21,121.835,375000000.0
2008-11-13 21:37:00,121.85,122.4,121.85,122.24,459200000.0
2008-11-13 21:38:00,122.255,122.305,122.115,122.275,444900000.0
2008-11-13 21:39:00,122.275,122.73,122.26,122.52,520600000.0
2008-11-13 21:40:00,122.525,122.555,122.34,122.5,522900000.0
2008-11-13 21:41:00,122.5,122.515,122.29,122.485,461600000.0
2008-11-13 21:42:00,122.485,122.735,122.42,122.655,336700000.0
2008-11-13 21:43:00,122.64,122.905,122.63,122.8,384500000.0
2008-11-13 21:44:00,122.8,122.94,122.8,122.855,281700000.0
2008-11-13 21:45:00,122.86,122.905,122.69,122.69,324200000.0
2008-11-13 21:46:00,122.695,122.73,122.595,122.61,251200000.0
2008-11-13 21:47:00,122.61,122.86,122.545,122.85,329300000.0
2008-11-13 21:48:00,122.845,122.99,122.79,122.86,261500000.0
2008-11-13 21:49:00,122.875,122.925,122.705,122.71,405500000.0
2008-11-13 21:50:00,122.71,122.98,122.64,122.955,396500000.0
2008-11-13 21:51:00,122.955,123.07,122.93,122.97,609500000.0
2008-11-13 21:52:00,122.97,123.035,122.83,122.88,447300001.0
2008-11-13 21:53:00,122.88,122.96,122.805,122.805,523100000.0
2008-11-13 21:54:00,122.815,122.83,122.535,122.625,562799998.0
2008-11-13 21:55:00,122.625,122.635,122.505,122.56,510500000.0
2008-11-13 21:56:00,122.56,122.695,122.515,122.66,481600000.0
2008-11-13 21:57:00,122.665,122.695,122.56,122.68,368600001.0
2008-11-13 21:58:00,122.665,122.665,122.51,122.515,323300000.0
2008-11-13 21:59:00,122.505,122.515,122.37,122.42,296200000.0
2008-11-13 22:00:00,122.435,122.645,122.395,122.415,461199999.0
2008-11-13 22:01:00,122.4,122.42,122.275,122.31,418600000.0
2008-11-13 22:02:00,122.325,122.46,122.255,122.27,253300000.0
2008-11-13 22:03:00,122.285,122.295,122.03,122.09,435600000.0
2008-11-13 22:04:00,122.09,122.26,122.09,122.175,175200000.0
2008-11-13 22:05:00,122.165,122.285,122.095,122.22,237600000.0
2008-11-13 22:06:00,122.22,122.275,122.1,122.15,301400000.0
2008-11-13 22:07:00,122.15,122.15,121.845,121.88,333899999.0
2008-11-13 22:08:00,121.88,121.94,121.815,121.93,429299996.0
2008-11-13 22:09:00,121.92,121.92,121.59,121.795,333400000.0
2008-11-13 22:10:00,121.795,122.055,121.795,121.975,403300000.0
2008-11-13 22:11:00,121.975,122.12,121.835,122.115,367000000.0
2008-11-13 22:12:00,122.115,122.2,122.075,122.08,524100000.0
2008-11-13 22:13:00,122.08,122.26,122.015,122.225,685000000.0
2008-11-13 22:14:00,122.235,122.255,122.08,122.14,756200001.0
2008-11-13 22:15:00,122.14,122.175,122.005,122.13,802500000.0
2008-11-13 22:16:00,122.13,122.155,121.915,122.05,697700000.0
2008-11-13 22:17:00,122.05,122.32,122.05,122.28,391800000.0
2008-11-13 22:18:00,122.275,122.745,122.245,122.655,536000000.0
2008-11-13 22:19:00,122.65,122.695,122.625,122.665,481000000.0
2008-11-13 22:20:00,122.66,122.67,122.55,122.55,736000004.0
2008-11-13 22:21:00,122.56,122.85,122.475,122.84,262000000.0
2008-11-13 22:22:00,122.84,123.175,122.84,123.175,374200000.0
2008-11-13 22:23:00,123.175,123.37,123.17,123.275,639400000.0
2008-11-13 22:24:00,123.29,123.45,123.28,123.445,507100000.0
2008-11-13 22:25:00,123.445,123.8,123.445,123.775,582200000.0
2008-11-13 22:26:00,123.775,123.795,123.53,123.59,674200001.0
2008-11-13 22:27:00,123.595,123.845,123.59,123.835,639500000.0
2008-11-13 22:28:00,123.835,123.96,123.69,123.825,768300001.0
2008-11-13 22:29:00,123.825,123.965,123.765,123.965,713800000.0
2008-11-13 22:30:00,123.98,124.125,123.875,123.9,679200000.0
2008-11-13 22:31:00,123.9,124.035,123.84,124.025,546800000.0
2008-11-13 22:32:00,124.035,124.125,123.95,124.045,489000000.0
2008-11-13 22:33:00,124.045,124.155,124.01,124.08,644900000.0
2008-11-13 22:34:00,124.095,124.11,123.98,124.015,577100000.0
2008-11-13 22:35:00,124.015,124.03,123.875,123.895,442800000.0
2008-11-13 22:36:00,123.9,124.125,123.9,124.09,343400000.0
2008-11-13 22:37:00,124.1,124.34,124.065,124.34,518000000.0
2008-11-13 22:38:00,124.32,124.325,123.98,124.005,655300000.0
2008-11-13 22:39:00,123.99,124.06,123.955,123.955,406200000.0
2008-11-13 22:40:00,123.97,124.24,123.96,124.155,432300000.0
2008-11-13 22:41:00,124.17,124.665,124.17,124.4,535900001.0
2008-11-13 22:42:00,124.375,124.535,124.375,124.4,677700000.0
2008-11-13 22:43:00,124.415,124.45,124.3,124.415,696300002.0
2008-11-13 22:44:00,124.425,124.505,124.34,124.5,429900000.0
2008-11-13 22:45:00,124.49,124.605,124.47,124.54,515900000.0
2008-11-13 22:46:00,124.54,124.92,124.54,124.92,806099998.0
2008-11-13 22:47:00,124.935,125.03,124.865,124.865,502200000.0
2008-11-13 22:48:00,124.875,124.935,124.715,124.935,479300000.0
2008-11-13 22:49:00,124.93,124.93,124.68,124.71,554300000.0
2008-11-13 22:50:00,124.72,124.795,124.665,124.72,442100000.0
2008-11-13 22:51:00,124.72,124.95,124.65,124.95,538099999.0
2008-11-13 22:52:00,124.955,125.16,124.955,125.125,462900000.0
2008-11-13 22:53:00,125.13,125.15,125.07,125.115,528300000.0
2008-11-13 22:54:00,125.11,125.245,125.11,125.22,326500000.0
2008-11-13 22:55:00,125.235,125.35,125.225,125.315,525700001.0
2008-11-13 22:56:00,125.335,126.02,125.335,125.675,386900000.0
2008-11-13 22:57:00,125.69,125.94,125.68,125.94,433900000.0
2008-11-13 22:58:00,125.96,126.02,125.655,125.685,551100000.0
2008-11-13 22:59:00,125.695,125.76,125.655,125.67,436500000.0
2008-11-13 23:00:00,125.67,125.675,125.43,125.43,428200000.0
2008-11-13 23:01:00,125.43,125.6,125.43,125.595,358900000.0
2008-11-13 23:02:00,125.61,125.725,125.61,125.65,384300000.0
2008-11-13 23:03:00,125.65,125.66,125.55,125.55,269800000.0
2008-11-13 23:04:00,125.55,125.55,125.17,125.17,503500000.0
2008-11-13 23:05:00,125.17,125.27,125.165,125.185,610000001.0
2008-11-13 23:06:00,125.185,125.255,125.165,125.22,362400000.0
2008-11-13 23:07:00,125.215,125.22,125.18,125.185,388799999.0
2008-11-13 23:08:00,125.19,125.2,124.98,125.07,496300000.0
2008-11-13 23:09:00,125.075,125.12,125.05,125.08,338200000.0
2008-11-13 23:10:00,125.08,125.135,125.07,125.11,388799999.0
2008-11-13 23:11:00,125.11,125.215,125.11,125.155,394200000.0
2008-11-13 23:12:00,125.155,125.165,125.13,125.14,230300000.0
2008-11-13 23:13:00,125.14,125.145,125.055,125.08,282800000.0
2008-11-13 23:14:00,125.045,125.18,125.02,125.07,441800000.0
2008-11-13 23:15:00,125.06,125.2,125.055,125.19,339200000.0
2008-11-13 23:16:00,125.19,125.225,125.15,125.19,267900000.0
2008-11-13 23:17:00,125.19,125.19,125.01,125.02,464599998.0
2008-11-13 23:18:00,125.02,125.02,124.88,124.885,369100000.0
2008-11-13 23:19:00,124.885,124.965,124.835,124.89,442899996.0
2008-11-13 23:20:00,124.895,124.945,124.845,124.93,345300000.0
2008-11-13 23:21:00,124.93,124.93,124.93,124.93,246000000.0
2008-11-13 23:22:00,124.93,124.93,124.835,124.92,267300000.0
2008-11-13 23:23:00,124.93,125.01,124.93,124.97,496400000.0
2008-11-13 23:24:00,124.97,125.0,124.95,124.97,520599999.0
2008-11-13 23:25:00,124.97,124.97,124.91,124.91,793200000.0
2008-11-13 23:26:00,124.91,124.96,124.83,124.95,391700000.0
2008-11-13 23:27:00,124.945,125.075,124.94,125.0,258700000.0
2008-11-13 23:28:00,125.0,125.03,124.995,125.0,351000000.0
2008-11-13 23:29:00,125.0,125.01,124.765,124.765,394600000.0
2008-11-13 23:30:00,124.835,124.835,124.555,124.565,390300000.0
2008-11-13 23:31:00,124.565,124.65,124.535,124.61,528600000.0
2008-11-13 23:32:00,124.61,124.655,124.61,124.655,177300000.0
2008-11-13 23:33:00,124.655,124.705,124.635,124.64,162300000.0
2008-11-13 23:34:00,124.64,124.685,124.63,124.645,142799999.0
2008-11-13 23:35:00,124.645,124.68,124.64,124.68,120000000.0
2008-11-13 23:36:00,124.675,124.695,124.675,124.695,81700000.0
2008-11-13 23:37:00,124.69,124.73,124.685,124.725,143400000.0
2008-11-13 23:38:00,124.73,124.755,124.66,124.755,532600000.0
2008-11-13 23:39:00,124.765,125.035,124.765,125.03,246000000.0
2008-11-13 23:40:00,125.035,125.035,125.01,125.01,201900000.0
2008-11-13 23:41:00,125.01,125.03,124.995,125.01,320700000.0
2008-11-13 23:42:00,125.01,125.01,124.88,124.88,198700000.0
2008-11-13 23:43:00,124.855,124.88,124.81,124.81,327100000.0
2008-11-13 23:44:00,124.81,124.81,124.7,124.775,259600000.0
2008-11-13 23:45:00,124.78,124.81,124.74,124.795,323800001.0
2008-11-13 23:46:00,124.815,124.825,124.755,124.785,239300000.0
2008-11-13 23:47:00,124.795,124.84,124.78,124.84,175500000.0
2008-11-13 23:48:00,124.84,124.86,124.83,124.86,273800000.0
2008-11-13 23:49:00,124.865,124.87,124.85,124.85,134900000.0
2008-11-13 23:50:00,124.85,124.85,124.8,124.83,400599999.0
2008-11-13 23:51:00,124.83,124.83,124.795,124.8,205300000.0
2008-11-13 23:52:00,124.8,124.8,124.8,124.8,21600000.0
2008-11-13 23:53:00,124.8,124.81,124.8,124.81,33300000.0
2008-11-13 23:54:00,124.81,124.81,124.785,124.785,38200000.0
2008-11-13 23:55:00,124.79,124.795,124.79,124.79,69700000.0
2008-11-13 23:56:00,124.79,124.875,124.785,124.855,152100000.0
2008-11-13 23:57:00,124.86,124.87,124.815,124.83,121200000.0
2008-11-13 23:58:00,124.83,124.85,124.82,124.825,135300000.0
2008-11-13 23:59:00,124.85,124.86,124.735,124.74,249800000.0
2008-11-14 00:00:00,124.73,124.805,124.65,124.675,362400000.0
2008-11-14 00:01:00,124.68,124.755,124.675,124.74,174000000.0
2008-11-14 00:02:00,124.765,124.84,124.765,124.805,186000000.0
2008-11-14 00:03:00,124.805,124.83,124.78,124.795,114000000.0
2008-11-14 00:04:00,124.805,124.825,124.74,124.81,108000000.0
2008-11-14 00:05:00,124.81,124.82,124.785,124.79,72000000.0
2008-11-14 00:06:00,124.79,124.96,124.79,124.88,138000000.0
2008-11-14 00:07:00,124.94,124.99,124.93,124.945,207600000.0
2008-11-14 00:08:00,124.965,125.05,124.925,124.96,351600000.0
2008-11-14 00:09:00,124.96,124.96,124.92,124.94,14400000.0
2008-11-14 00:10:00,124.94,124.94,124.865,124.87,18000000.0
2008-11-14 00:11:00,124.875,124.88,124.835,124.87,235300000.0
2008-11-14 00:12:00,124.885,124.91,124.855,124.86,84300000.0
2008-11-14 00:13:00,124.885,124.89,124.855,124.885,90000000.0
2008-11-14 00:14:00,124.9,124.905,124.77,124.855,151800000.0
2008-11-14 00:15:00,124.865,124.93,124.835,124.92,173200000.0
2008-11-14 00:16:00,124.93,124.93,124.905,124.915,72000000.0
2008-11-14 00:17:00,124.865,124.905,124.865,124.905,264000000.0
2008-11-14 00:18:00,124.91,124.96,124.89,124.95,169800000.0
2008-11-14 00:19:00,124.95,124.965,124.95,124.95,81200000.0
2008-11-14 00:20:00,124.95,124.96,124.95,124.95,35200000.0
2008-11-14 00:21:00,124.95,124.95,124.88,124.885,33800000.0
2008-11-14 00:22:00,124.87,124.89,124.815,124.85,163400000.0
2008-11-14 00:23:00,124.85,124.85,124.84,124.84,12000000.0
2008-11-14 00:24:00,124.815,124.85,124.62,124.64,197600000.0
2008-11-14 00:25:00,124.64,124.645,124.36,124.42,431800000.0
2008-11-14 00:26:00,124.42,124.555,124.335,124.5,381500000.0
2008-11-14 00:27:00,124.515,124.55,124.33,124.52,242500000.0
2008-11-14 00:28:00,124.54,124.625,124.5,124.545,316000000.0
2008-11-14 00:29:00,124.56,124.57,124.435,124.495,413400000.0
2008-11-14 00:30:00,124.5,124.525,124.435,124.49,197000000.0
2008-11-14 00:31:00,124.49,124.52,124.455,124.51,163100000.0
2008-11-14 00:32:00,124.51,124.55,124.435,124.49,395600000.0
2008-11-14 00:33:00,124.5,124.5,124.44,124.455,208800000.0
2008-11-14 00:34:00,124.47,124.65,124.46,124.56,367100000.0
2008-11-14 00:35:00,124.575,124.64,124.53,124.635,303800000.0
2008-11-14 00:36:00,124.6,124.845,124.6,124.845,234800000.0
2008-11-14 00:37:00,124.84,124.93,124.84,124.92,137200000.0
2008-11-14 00:38:00,124.93,124.93,124.89,124.89,12000000.0
2008-11-14 00:39:00,124.905,124.95,124.89,124.91,247200000.0
2008-11-14 00:40:00,124.935,124.975,124.895,124.96,241300000.0
2008-11-14 00:41:00,124.985,125.025,124.975,125.005,120000000.0
2008-11-14 00:42:00,125.005,125.02,124.965,124.99,241300000.0
2008-11-14 00:43:00,125.0,125.005,124.975,124.995,96000000.0
2008-11-14 00:44:00,125.0,125.0,124.885,124.935,419200000.0
2008-11-14 00:45:00,124.935,124.97,124.93,124.95,94100000.0
2008-11-14 00:46:00,124.95,124.98,124.95,124.98,43300000.0
2008-11-14 00:47:00,124.965,124.98,124.965,124.965,54000000.0
2008-11-14 00:48:00,124.97,124.98,124.92,124.955,100700000.0
2008-11-14 00:49:00,124.97,124.97,124.905,124.945,135400000.0
2008-11-14 00:50:00,124.95,124.975,124.925,124.965,48000000.0
2008-11-14 00:51:00,124.97,124.98,124.94,124.94,42000000.0
2008-11-14 00:52:00,124.955,124.965,124.935,124.94,132000000.0
2008-11-14 00:53:00,124.945,124.96,124.895,124.895,150000000.0
2008-11-14 00:54:00,124.9,124.91,124.78,124.78,426200000.0
2008-11-14 00:55:00,124.785,124.85,124.785,124.85,406600000.0
2008-11-14 00:56:00,124.85,124.885,124.78,124.865,317500000.0
2008-11-14 00:57:00,124.87,124.92,124.825,124.9,289900000.0
2008-11-14 00:58:00,124.915,124.94,124.915,124.93,78000000.0
2008-11-14 00:59:00,124.93,124.93,124.915,124.925,24000000.0
2008-11-14 01:00:00,124.915,124.935,124.905,124.92,145800000.0
2008-11-14 01:01:00,124.93,124.935,124.87,124.885,213300000.0
2008-11-14 01:02:00,124.88,124.88,124.835,124.835,177900000.0
2008-11-14 01:03:00,124.835,124.835,124.775,124.775,200400000.0
2008-11-14 01:04:00,124.77,124.785,124.735,124.765,327000000.0
2008-11-14 01:05:00,124.77,124.77,124.725,124.73,176000000.0
2008-11-14 01:06:00,124.74,124.805,124.73,124.76,199800000.0
2008-11-14 01:07:00,124.765,124.79,124.76,124.79,176400000.0
2008-11-14 01:08:00,124.795,124.81,124.74,124.765,260299999.0
2008-11-14 01:09:00,124.76,124.84,124.76,124.8,141300000.0
2008-11-14 01:10:00,124.8,124.82,124.79,124.79,103200000.0
2008-11-14 01:11:00,124.79,124.8,124.77,124.78,87600000.0
2008-11-14 01:12:00,124.78,124.865,124.765,124.77,370800000.0
2008-11-14 01:13:00,124.78,124.8,124.74,124.775,344200000.0
2008-11-14 01:14:00,124.805,124.805,124.735,124.735,236000000.0
2008-11-14 01:15:00,124.75,124.815,124.73,124.755,299300000.0
2008-11-14 01:16:00,124.765,124.86,124.75,124.8,311400000.0
2008-11-14 01:17:00,124.805,124.87,124.795,124.835,235200000.0
2008-11-14 01:18:00,124.825,124.835,124.8,124.83,168900000.0
2008-11-14 01:19:00,124.84,124.85,124.84,124.85,61600000.0
2008-11-14 01:20:00,124.855,124.94,124.82,124.88,222000000.0
2008-11-14 01:21:00,124.885,124.895,124.855,124.885,275200000.0
2008-11-14 01:22:00,124.9,124.98,124.895,124.94,169400000.0
2008-11-14 01:23:00,124.94,124.94,124.91,124.93,316000000.0
2008-11-14 01:24:00,124.92,124.985,124.92,124.965,144800000.0
2008-11-14 01:25:00,124.96,124.995,124.96,124.985,208600000.0
2008-11-14 01:26:00,125.005,125.21,125.005,125.19,527199999.0
2008-11-14 01:27:00,125.19,125.19,125.19,125.19,529200001.0
2008-11-14 01:28:00,125.19,125.255,125.19,125.22,292900000.0
2008-11-14 01:29:00,125.205,125.25,125.19,125.235,264800000.0
2008-11-14 01:30:00,125.24,125.245,125.205,125.235,190800000.0
2008-11-14 01:31:00,125.24,125.32,125.205,125.315,297800000.0
2008-11-14 01:32:00,125.315,125.405,125.295,125.36,573400000.0
2008-11-14 01:33:00,125.36,125.535,125.32,125.52,496600000.0
2008-11-14 01:34:00,125.52,125.675,125.52,125.64,559000000.0
2008-11-14 01:35:00,125.635,125.72,125.615,125.655,531800000.0
2008-11-14 01:36:00,125.65,125.685,125.59,125.61,511800000.0
2008-11-14 01:37:00,125.6,125.62,125.6,125.605,350400000.0
2008-11-14 01:38:00,125.605,125.61,125.485,125.505,471000000.0
2008-11-14 01:39:00,125.505,125.58,125.485,125.58,213000000.0
2008-11-14 01:40:00,125.59,125.59,125.5,125.5,236200000.0
2008-11-14 01:41:00,125.5,125.555,125.48,125.52,300400000.0
2008-11-14 01:42:00,125.52,125.535,125.49,125.49,232000000.0
2008-11-14 01:43:00,125.49,125.515,125.49,125.515,184400000.0
2008-11-14 01:44:00,125.51,125.51,125.485,125.495,245700000.0
2008-11-14 01:45:00,125.5,125.565,125.495,125.54,187400000.0
2008-11-14 01:46:00,125.535,125.59,125.535,125.565,259200000.0
2008-11-14 01:47:00,125.56,125.56,125.525,125.545,544600000.0
2008-11-14 01:48:00,125.54,125.555,125.51,125.525,353200000.0
2008-11-14 01:49:00,125.52,125.525,125.48,125.48,615800000.0
2008-11-14 01:50:00,125.48,125.565,125.46,125.5,422900000.0
2008-11-14 01:51:00,125.495,125.5,125.315,125.315,429499999.0
2008-11-14 01:52:00,125.345,125.37,125.29,125.29,496400001.0
2008-11-14 01:53:00,125.275,125.275,125.135,125.18,530000000.0
2008-11-14 01:54:00,125.19,125.2,125.17,125.17,426100000.0
2008-11-14 01:55:00,125.17,125.18,125.07,125.1,276200000.0
2008-11-14 01:56:00,125.1,125.1,125.035,125.07,332500000.0
2008-11-14 01:57:00,125.07,125.1,124.94,124.94,203000000.0
2008-11-14 01:58:00,124.955,124.96,124.765,124.775,450000000.0
2008-11-14 01:59:00,124.775,124.82,124.745,124.78,283000000.0
2008-11-14 02:00:00,124.785,124.82,124.76,124.79,313900000.0
2008-11-14 02:01:00,124.79,124.795,124.675,124.72,219300000.0
2008-11-14 02:02:00,124.73,124.73,124.595,124.615,498599991.0
2008-11-14 02:03:00,124.62,124.625,124.545,124.57,666399990.0
2008-11-14 02:04:00,124.54,124.55,124.28,124.28,346000000.0
2008-11-14 02:05:00,124.29,124.425,124.28,124.425,134500000.0
2008-11-14 02:06:00,124.415,124.53,124.415,124.515,206400000.0
2008-11-14 02:07:00,124.51,124.68,124.51,124.68,257800000.0
2008-11-14 02:08:00,124.685,124.71,124.485,124.515,520200000.0
2008-11-14 02:09:00,124.52,124.655,124.37,124.44,703200000.0
2008-11-14 02:10:00,124.455,124.555,124.425,124.505,386200000.0
2008-11-14 02:11:00,124.51,124.66,124.505,124.63,514300000.0
2008-11-14 02:12:00,124.63,124.65,124.6,124.62,525099999.0
2008-11-14 02:13:00,124.64,124.67,124.495,124.515,629100002.0
2008-11-14 02:14:00,124.52,124.57,124.47,124.56,425100000.0
2008-11-14 02:15:00,124.57,124.58,124.525,124.54,441800000.0
2008-11-14 02:16:00,124.54,124.585,124.475,124.565,356700000.0
2008-11-14 02:17:00,124.575,124.59,124.525,124.535,187300000.0
2008-11-14 02:18:00,124.535,124.605,124.515,124.6,441800000.0
2008-11-14 02:19:00,124.595,124.64,124.395,124.395,442600000.0
2008-11-14 02:20:00,124.41,124.475,124.4,124.43,256800000.0
2008-11-14 02:21:00,124.43,124.43,124.28,124.29,479600000.0
2008-11-14 02:22:00,124.3,124.35,124.28,124.34,329500000.0
2008-11-14 02:23:00,124.34,124.38,124.305,124.35,279700000.0
2008-11-14 02:24:00,124.35,124.37,124.295,124.32,410700000.0
2008-11-14 02:25:00,124.335,124.495,124.315,124.435,457300000.0
2008-11-14 02:26:00,124.45,124.45,124.31,124.33,389100000.0
2008-11-14 02:27:00,124.34,124.375,124.33,124.365,365800000.0
2008-11-14 02:28:00,124.365,124.38,124.3,124.305,319600000.0
2008-11-14 02:29:00,124.3,124.32,124.175,124.19,305500000.0
2008-11-14 02:30:00,124.18,124.19,124.125,124.15,647600000.0
2008-11-14 02:31:00,124.15,124.165,124.095,124.11,561700000.0
2008-11-14 02:32:00,124.11,124.15,124.09,124.13,559700000.0
2008-11-14 02:33:00,124.13,124.25,124.13,124.19,327700000.0
2008-11-14 02:34:00,124.19,124.235,124.15,124.22,217800000.0
2008-11-14 02:35:00,124.23,124.255,124.19,124.21,204800000.0
2008-11-14 02:36:00,124.21,124.255,124.19,124.235,208400000.0
2008-11-14 02:37:00,124.23,124.23,124.175,124.2,250100000.0
2008-11-14 02:38:00,124.2,124.275,124.185,124.27,173900000.0
2008-11-14 02:39:00,124.26,124.32,124.255,124.285,382200000.0
2008-11-14 02:40:00,124.3,124.31,124.285,124.31,58400000.0
2008-11-14 02:41:00,124.31,124.335,124.26,124.28,227500000.0
2008-11-14 02:42:00,124.29,124.29,124.255,124.27,356700000.0
2008-11-14 02:43:00,124.27,124.28,124.145,124.15,343100000.0
2008-11-14 02:44:00,124.17,124.25,124.155,124.165,265400000.0
2008-11-14 02:45:00,124.165,124.17,124.12,124.13,261700000.0
2008-11-14 02:46:00,124.13,124.14,124.0,124.01,576100000.0
2008-11-14 02:47:00,124.01,124.04,123.95,124.02,538300000.0
2008-11-14 02:48:00,124.02,124.095,124.02,124.085,416900000.0
2008-11-14 02:49:00,124.08,124.09,123.675,123.695,496000000.0
2008-11-14 02:50:00,123.695,123.925,123.68,123.925,267900000.0
2008-11-14 02:51:00,123.92,123.95,123.835,123.9,341100000.0
2008-11-14 02:52:00,123.91,124.0,123.79,123.985,353300001.0
2008-11-14 02:53:00,123.98,124.04,123.95,124.01,522200000.0
2008-11-14 02:54:00,124.025,124.04,123.845,123.95,453899999.0
2008-11-14 02:55:00,123.99,124.0,123.865,123.95,473199999.0
2008-11-14 02:56:00,123.96,123.98,123.89,123.97,293300000.0
2008-11-14 02:57:00,123.985,124.0,123.915,123.985,278200000.0
2008-11-14 02:58:00,123.99,124.0,123.77,123.77,596200000.0
2008-11-14 02:59:00,123.735,123.76,123.675,123.695,435900000.0
2008-11-14 03:00:00,123.68,123.75,123.68,123.7,228900000.0
2008-11-14 03:01:00,123.7,123.72,123.58,123.6,641600002.0
2008-11-14 03:02:00,123.6,123.74,123.6,123.705,590300000.0
2008-11-14 03:03:00,123.72,123.73,123.59,123.67,347800000.0
2008-11-14 03:04:00,123.66,123.66,123.46,123.46,527000000.0
2008-11-14 03:05:00,123.46,123.5,123.4,123.49,659799999.0
2008-11-14 03:06:00,123.485,123.65,123.485,123.63,758000000.0
2008-11-14 03:07:00,123.63,123.67,123.57,123.62,649100000.0
2008-11-14 03:08:00,123.625,123.795,123.615,123.78,375600000.0
2008-11-14 03:09:00,123.77,123.775,123.66,123.68,561400000.0
2008-11-14 03:10:00,123.68,123.79,123.655,123.775,397600000.0
2008-11-14 03:11:00,123.78,123.8,123.725,123.73,432700000.0
2008-11-14 03:12:00,123.73,123.75,123.68,123.715,266900000.0
2008-11-14 03:13:00,123.735,123.9,123.735,123.865,533400000.0
2008-11-14 03:14:00,123.87,123.91,123.835,123.895,508700000.0
2008-11-14 03:15:00,123.89,123.91,123.735,123.775,444900000.0
2008-11-14 03:16:00,123.775,123.92,123.775,123.855,602000000.0
2008-11-14 03:17:00,123.845,123.87,123.785,123.835,491300000.0
2008-11-14 03:18:00,123.835,123.84,123.755,123.825,319700000.0
2008-11-14 03:19:00,123.825,123.93,123.825,123.845,337400000.0
2008-11-14 03:20:00,123.84,123.945,123.84,123.945,257500000.0
2008-11-14 03:21:00,123.95,124.01,123.915,123.92,558600000.0
2008-11-14 03:22:00,123.92,123.95,123.915,123.94,206000000.0
2008-11-14 03:23:00,123.95,123.995,123.95,123.98,310600000.0
2008-11-14 03:24:00,123.98,123.98,123.925,123.97,186900000.0
2008-11-14 03:25:00,123.97,123.97,123.925,123.945,95900000.0
2008-11-14 03:26:00,123.95,124.065,123.945,123.985,217600000.0
2008-11-14 03:27:00,123.98,124.015,123.975,124.005,337200000.0
2008-11-14 03:28:00,124.01,124.045,123.99,124.045,88900000.0
2008-11-14 03:29:00,124.035,124.155,124.01,124.09,297700000.0
2008-11-14 03:30:00,124.085,124.2,124.08,124.19,243800000.0
2008-11-14 03:31:00,124.185,124.235,123.94,124.05,437000000.0
2008-11-14 03:32:00,124.055,124.085,124.045,124.07,144500000.0
2008-11-14 03:33:00,124.07,124.085,123.975,124.015,343300000.0
2008-11-14 03:34:00,124.03,124.05,123.98,124.015,150500000.0
2008-11-14 03:35:00,124.03,124.1,124.0,124.09,156200000.0
2008-11-14 03:36:00,124.09,124.09,123.95,124.01,318100000.0
2008-11-14 03:37:00,124.015,124.055,124.015,124.04,144100000.0
2008-11-14 03:38:00,124.035,124.06,124.0,124.04,135000000.0
2008-11-14 03:39:00,124.04,124.055,123.925,123.93,234300000.0
2008-11-14 03:40:00,123.925,123.935,123.73,123.75,401500000.0
2008-11-14 03:41:00,123.75,123.83,123.75,123.805,566299999.0
2008-11-14 03:42:00,123.81,123.83,123.745,123.8,343200000.0
2008-11-14 03:43:00,123.8,123.83,123.755,123.82,258600000.0
2008-11-14 03:44:00,123.835,123.86,123.76,123.785,337200000.0
2008-11-14 03:45:00,123.785,123.8,123.77,123.78,271500000.0
2008-11-14 03:46:00,123.78,123.78,123.675,123.69,98300000.0
2008-11-14 03:47:00,123.685,123.785,123.67,123.755,382200000.0
2008-11-14 03:48:00,123.76,123.83,123.755,123.83,162300000.0
2008-11-14 03:49:00,123.83,123.84,123.72,123.74,473900000.0
2008-11-14 03:50:00,123.74,123.8,123.74,123.79,443200000.0
2008-11-14 03:51:00,123.795,123.82,123.735,123.78,259300000.0
2008-11-14 03:52:00,123.78,123.78,123.74,123.74,287600000.0
2008-11-14 03:53:00,123.75,123.765,123.74,123.75,340700000.0
2008-11-14 03:54:00,123.735,123.765,123.735,123.745,474400000.0
2008-11-14 03:55:00,123.75,123.965,123.74,123.86,359600000.0
2008-11-14 03:56:00,123.87,123.885,123.825,123.84,442400000.0
2008-11-14 03:57:00,123.84,123.84,123.66,123.66,340300000.0
2008-11-14 03:58:00,123.67,123.67,123.59,123.63,486699999.0
2008-11-14 03:59:00,123.63,123.68,123.595,123.6,645200000.0
2008-11-14 04:00:00,123.59,123.64,123.59,123.625,492800000.0
2008-11-14 04:01:00,123.625,123.635,123.575,123.61,657500000.0
2008-11-14 04:02:00,123.61,123.68,123.61,123.67,108500000.0
2008-11-14 04:03:00,123.67,123.73,123.665,123.705,357500000.0
2008-11-14 04:04:00,123.705,123.705,123.65,123.67,339500000.0
2008-11-14 04:05:00,123.665,123.665,123.63,123.635,103500000.0
2008-11-14 04:06:00,123.635,123.755,123.63,123.715,257400000.0
2008-11-14 04:07:00,123.72,123.72,123.705,123.705,72800000.0
2008-11-14 04:08:00,123.7,123.7,123.6,123.625,146700000.0
2008-11-14 04:09:00,123.63,123.635,123.625,123.63,88100000.0
2008-11-14 04:10:00,123.63,123.64,123.625,123.63,99800000.0
2008-11-14 04:11:00,123.63,123.72,123.585,123.685,412500000.0
2008-11-14 04:12:00,123.67,123.69,123.59,123.59,558400000.0
2008-11-14 04:13:00,123.59,123.63,123.59,123.615,109800000.0
2008-11-14 04:14:00,123.615,123.655,123.505,123.64,524800000.0
2008-11-14 04:15:00,123.64,123.64,123.525,123.56,646600000.0
2008-11-14 04:16:00,123.56,123.56,123.525,123.55,354700000.0
2008-11-14 04:17:00,123.55,123.63,123.55,123.6,279300000.0
2008-11-14 04:18:00,123.605,123.64,123.575,123.585,298700000.0
2008-11-14 04:19:00,123.585,123.635,123.54,123.585,544500000.0
2008-11-14 04:20:00,123.59,123.62,123.56,123.58,416400000.0
2008-11-14 04:21:00,123.57,123.63,123.555,123.6,303100000.0
2008-11-14 04:22:00,123.605,123.68,123.605,123.63,373300000.0
2008-11-14 04:23:00,123.63,123.665,123.625,123.65,102900000.0
2008-11-14 04:24:00,123.65,123.675,123.645,123.655,238500000.0
2008-11-14 04:25:00,123.655,123.67,123.6,123.6,183800000.0
2008-11-14 04:26:00,123.6,123.62,123.6,123.62,300700000.0
2008-11-14 04:27:00,123.635,123.67,123.6,123.615,146300000.0
2008-11-14 04:28:00,123.62,123.62,123.595,123.61,222200000.0
2008-11-14 04:29:00,123.61,123.61,123.54,123.55,159800000.0
2008-11-14 04:30:00,123.55,123.6,123.55,123.58,336400000.0
2008-11-14 04:31:00,123.58,123.58,123.56,123.56,107699999.0
2008-11-14 04:32:00,123.565,123.645,123.565,123.6,276900000.0
2008-11-14 04:33:00,123.6,123.655,123.6,123.655,316800000.0
2008-11-14 04:34:00,123.66,123.67,123.64,123.65,123000000.0
2008-11-14 04:35:00,123.65,123.67,123.62,123.62,199900000.0
2008-11-14 04:36:00,123.62,123.645,123.62,123.63,260600000.0
2008-11-14 04:37:00,123.625,123.67,123.61,123.665,308100000.0
2008-11-14 04:38:00,123.665,123.715,123.655,123.715,295800000.0
2008-11-14 04:39:00,123.715,123.785,123.715,123.78,354700000.0
2008-11-14 04:40:00,123.78,123.785,123.67,123.685,460500000.0
2008-11-14 04:41:00,123.69,123.695,123.595,123.645,593300000.0
2008-11-14 04:42:00,123.65,123.71,123.625,123.695,388400000.0
2008-11-14 04:43:00,123.695,123.73,123.635,123.645,514300000.0
2008-11-14 04:44:00,123.645,123.77,123.59,123.735,505000000.0
2008-11-14 04:45:00,123.735,123.785,123.725,123.75,288200000.0
2008-11-14 04:46:00,123.75,123.77,123.73,123.75,287500000.0
2008-11-14 04:47:00,123.735,123.765,123.7,123.715,211300000.0
2008-11-14 04:48:00,123.72,123.735,123.615,123.615,670500000.0
2008-11-14 04:49:00,123.62,123.73,123.56,123.655,552100000.0
2008-11-14 04:50:00,123.65,123.65,123.65,123.65,58300000.0
2008-11-14 04:51:00,123.65,123.68,123.595,123.67,575000000.0
2008-11-14 04:52:00,123.67,123.745,123.64,123.64,471700000.0
2008-11-14 04:53:00,123.65,123.655,123.635,123.635,206300000.0
2008-11-14 04:54:00,123.635,123.645,123.575,123.62,428700000.0
2008-11-14 04:55:00,123.62,123.65,123.61,123.645,342300000.0
2008-11-14 04:56:00,123.645,123.69,123.64,123.69,264600000.0
2008-11-14 04:57:00,123.69,123.84,123.69,123.84,450500000.0
2008-11-14 04:58:00,123.84,123.905,123.805,123.81,281400000.0
2008-11-14 04:59:00,123.815,123.83,123.78,123.825,425000000.0
2008-11-14 05:00:00,123.83,123.89,123.81,123.88,376800000.0
2008-11-14 05:01:00,123.88,123.95,123.84,123.85,548500000.0
2008-11-14 05:02:00,123.85,123.89,123.81,123.81,638900000.0
2008-11-14 05:03:00,123.825,123.855,123.8,123.8,519700000.0
2008-11-14 05:04:00,123.8,123.82,123.795,123.795,162800000.0
2008-11-14 05:05:00,123.795,123.86,123.77,123.86,483400000.0
2008-11-14 05:06:00,123.855,123.95,123.84,123.92,427300000.0
2008-11-14 05:07:00,123.925,123.925,123.83,123.895,489599999.0
2008-11-14 05:08:00,123.905,123.935,123.87,123.93,616100000.0
2008-11-14 05:09:00,123.925,123.96,123.92,123.96,373500000.0
2008-11-14 05:10:00,123.955,123.975,123.93,123.94,346500000.0
2008-11-14 05:11:00,123.94,123.94,123.895,123.915,252100000.0
2008-11-14 05:12:00,123.915,123.915,123.89,123.895,220000000.0
2008-11-14 05:13:00,123.895,123.905,123.89,123.89,211000000.0
2008-11-14 05:14:00,123.89,123.945,123.89,123.94,355100000.0
2008-11-14 05:15:00,123.94,123.945,123.94,123.94,83400000.0
2008-11-14 05:16:00,123.94,123.97,123.915,123.945,301100000.0
2008-11-14 05:17:00,123.945,124.005,123.935,123.985,309200000.0
2008-11-14 05:18:00,123.99,124.01,123.91,123.94,579000000.0
2008-11-14 05:19:00,123.935,123.94,123.87,123.88,422000000.0
2008-11-14 05:20:00,123.875,123.88,123.83,123.86,233300000.0
2008-11-14 05:21:00,123.86,123.87,123.825,123.835,251400000.0
2008-11-14 05:22:00,123.835,123.84,123.765,123.77,357400000.0
2008-11-14 05:23:00,123.76,123.83,123.755,123.81,232800000.0
2008-11-14 05:24:00,123.815,123.83,123.8,123.83,147300000.0
2008-11-14 05:25:00,123.83,123.86,123.83,123.85,78100000.0
2008-11-14 05:26:00,123.85,123.85,123.805,123.82,204200000.0
2008-11-14 05:27:00,123.825,123.85,123.82,123.84,243500000.0
2008-11-14 05:28:00,123.84,123.84,123.82,123.82,252999999.0
2008-11-14 05:29:00,123.82,123.82,123.755,123.795,422499999.0
2008-11-14 05:30:00,123.79,123.84,123.79,123.84,492800000.0
2008-11-14 05:31:00,123.85,123.905,123.81,123.9,330300000.0
2008-11-14 05:32:00,123.905,124.1,123.905,124.015,421900000.0
2008-11-14 05:33:00,124.015,124.015,123.94,123.95,1639400000.0
2008-11-14 05:34:00,123.95,123.96,123.915,123.92,199900000.0
2008-11-14 05:35:00,123.92,123.92,123.84,123.85,187900000.0
2008-11-14 05:36:00,123.85,123.945,123.79,123.835,475500000.0
2008-11-14 05:37:00,123.84,123.86,123.81,123.825,258400000.0
2008-11-14 05:38:00,123.825,123.87,123.815,123.845,413500000.0
2008-11-14 05:39:00,123.845,124.01,123.84,123.98,293300000.0
2008-11-14 05:40:00,123.99,124.0,123.935,123.985,605200000.0
2008-11-14 05:41:00,123.985,124.125,123.975,124.1,493500000.0
2008-11-14 05:42:00,124.095,124.16,124.04,124.14,449700000.0
2008-11-14 05:43:00,124.14,124.145,124.07,124.09,144600000.0
2008-11-14 05:44:00,124.09,124.09,124.02,124.065,142500000.0
2008-11-14 05:45:00,124.06,124.12,124.0,124.0,897800000.0
2008-11-14 05:46:00,124.0,124.015,123.91,124.0,447900000.0
2008-11-14 05:47:00,124.01,124.03,123.98,124.01,151899999.0
2008-11-14 05:48:00,124.01,124.05,124.005,124.01,173900000.0
2008-11-14 05:49:00,124.02,124.02,123.975,123.975,72500000.0
2008-11-14 05:50:00,123.99,124.025,123.99,124.025,43800000.0
2008-11-14 05:51:00,124.025,124.06,124.005,124.04,267700000.0
2008-11-14 05:52:00,124.04,124.14,124.04,124.13,139000000.0
2008-11-14 05:53:00,124.14,124.15,124.125,124.15,103100000.0
2008-11-14 05:54:00,124.14,124.175,124.125,124.155,302400000.0
2008-11-14 05:55:00,124.155,124.18,124.145,124.16,211000000.0
2008-11-14 05:56:00,124.16,124.235,124.16,124.205,279100001.0
2008-11-14 05:57:00,124.205,124.205,124.12,124.14,361399999.0
2008-11-14 05:58:00,124.14,124.18,124.14,124.165,335300000.0
2008-11-14 05:59:00,124.17,124.19,124.17,124.19,129700000.0
2008-11-14 06:00:00,124.19,124.26,124.19,124.235,410300000.0
2008-11-14 06:01:00,124.24,124.25,124.13,124.2,312000000.0
2008-11-14 06:02:00,124.2,124.21,124.19,124.2,318000000.0
2008-11-14 06:03:00,124.195,124.195,124.1,124.13,455500000.0
2008-11-14 06:04:00,124.135,124.155,124.125,124.145,273400000.0
2008-11-14 06:05:00,124.15,124.15,124.065,124.115,509100000.0
2008-11-14 06:06:00,124.11,124.175,124.1,124.16,269600000.0
2008-11-14 06:07:00,124.16,124.17,124.11,124.11,319800000.0
2008-11-14 06:08:00,124.11,124.135,124.105,124.115,313400000.0
2008-11-14 06:09:00,124.12,124.145,124.035,124.05,348800000.0
2008-11-14 06:10:00,124.05,124.065,124.02,124.03,377799999.0
2008-11-14 06:11:00,124.03,124.045,124.03,124.045,150100000.0
2008-11-14 06:12:00,124.04,124.085,124.04,124.085,185100000.0
2008-11-14 06:13:00,124.085,124.095,124.06,124.085,155900000.0
2008-11-14 06:14:00,124.085,124.095,123.985,123.995,156300000.0
2008-11-14 06:15:00,124.0,124.0,123.91,123.98,433200000.0
2008-11-14 06:16:00,123.98,123.98,123.925,123.935,115100000.0
2008-11-14 06:17:00,123.935,123.985,123.93,123.96,173600000.0
2008-11-14 06:18:00,123.96,123.96,123.885,123.895,181300000.0
2008-11-14 06:19:00,123.895,123.905,123.78,123.78,280600000.0
2008-11-14 06:20:00,123.79,123.825,123.72,123.73,705000000.0
2008-11-14 06:21:00,123.73,123.825,123.725,123.79,529800000.0
2008-11-14 06:22:00,123.79,123.79,123.525,123.55,682900000.0
2008-11-14 06:23:00,123.545,123.59,123.54,123.57,598900000.0
2008-11-14 06:24:00,123.57,123.6,123.535,123.59,575600000.0
2008-11-14 06:25:00,123.59,123.64,123.58,123.58,438000000.0
2008-11-14 06:26:00,123.585,123.625,123.53,123.61,697200000.0
2008-11-14 06:27:00,123.61,123.63,123.61,123.615,268999998.0
2008-11-14 06:28:00,123.615,123.67,123.615,123.635,311900000.0
2008-11-14 06:29:00,123.63,123.655,123.605,123.61,300600000.0
2008-11-14 06:30:00,123.61,123.66,123.61,123.64,446000000.0
2008-11-14 06:31:00,123.645,123.67,123.595,123.62,536300000.0
2008-11-14 06:32:00,123.62,123.645,123.62,123.62,210700000.0
2008-11-14 06:33:00,123.625,123.715,123.6,123.715,448799999.0
2008-11-14 06:34:00,123.715,123.715,123.685,123.69,298699999.0
2008-11-14 06:35:00,123.69,123.715,123.635,123.65,318500000.0
2008-11-14 06:36:00,123.65,123.655,123.625,123.64,289900000.0
2008-11-14 06:37:00,123.64,123.64,123.59,123.59,135600000.0
2008-11-14 06:38:00,123.6,123.6,123.505,123.51,312400000.0
2008-11-14 06:39:00,123.515,123.535,123.415,123.535,675099997.0
2008-11-14 06:40:00,123.53,123.55,123.475,123.49,467699999.0
2008-11-14 06:41:00,123.49,123.53,123.48,123.48,420800000.0
2008-11-14 06:42:00,123.48,123.5,123.47,123.485,702100000.0
2008-11-14 06:43:00,123.485,123.49,123.42,123.43,621499998.0
2008-11-14 06:44:00,123.43,123.485,123.43,123.44,389299999.0
2008-11-14 06:45:00,123.44,123.455,123.44,123.44,393599999.0
2008-11-14 06:46:00,123.44,123.455,123.44,123.45,336600000.0
2008-11-14 06:47:00,123.45,123.475,123.425,123.45,230600000.0
2008-11-14 06:48:00,123.455,123.455,123.39,123.39,127000000.0
2008-11-14 06:49:00,123.39,123.4,123.25,123.355,518100000.0
2008-11-14 06:50:00,123.355,123.49,123.355,123.49,249100000.0
2008-11-14 06:51:00,123.49,123.56,123.47,123.54,341800000.0
2008-11-14 06:52:00,123.54,123.59,123.475,123.49,613500000.0
2008-11-14 06:53:00,123.49,123.575,123.49,123.565,603200001.0
2008-11-14 06:54:00,123.57,123.585,123.54,123.54,115700000.0
2008-11-14 06:55:00,123.535,123.54,123.53,123.535,96400000.0
2008-11-14 06:56:00,123.54,123.54,123.53,123.53,60600000.0
2008-11-14 06:57:00,123.53,123.53,123.495,123.515,157900000.0
2008-11-14 06:58:00,123.515,123.53,123.495,123.515,186600000.0
2008-11-14 06:59:00,123.51,123.53,123.51,123.52,254199999.0
2008-11-14 07:00:00,123.52,123.61,123.52,123.565,635300000.0
2008-11-14 07:01:00,123.57,123.62,123.56,123.62,365600000.0
2008-11-14 07:02:00,123.625,123.735,123.605,123.7,586600000.0
2008-11-14 07:03:00,123.705,123.76,123.69,123.74,289900000.0
2008-11-14 07:04:00,123.74,123.77,123.72,123.73,405700000.0
2008-11-14 07:05:00,123.72,123.72,123.63,123.635,492200000.0
2008-11-14 07:06:00,123.635,123.68,123.63,123.665,377800000.0
2008-11-14 07:07:00,123.67,123.7,123.67,123.69,227700000.0
2008-11-14 07:08:00,123.69,123.7,123.64,123.65,267700000.0
2008-11-14 07:09:00,123.665,123.69,123.645,123.67,270500001.0
2008-11-14 07:10:00,123.67,123.67,123.67,123.67,9600000.0
2008-11-14 07:11:00,123.67,123.67,123.62,123.63,185600000.0
2008-11-14 07:12:00,123.63,123.63,123.545,123.56,394600000.0
2008-11-14 07:13:00,123.565,123.59,123.495,123.545,381400000.0
2008-11-14 07:14:00,123.54,123.7,123.54,123.67,357800000.0
2008-11-14 07:15:00,123.67,123.67,123.615,123.63,89200000.0
2008-11-14 07:16:00,123.645,123.65,123.62,123.62,183099999.0
2008-11-14 07:17:00,123.62,123.625,123.55,123.59,318600000.0
2008-11-14 07:18:00,123.59,123.59,123.54,123.57,242400000.0
2008-11-14 07:19:00,123.57,123.62,123.57,123.605,183600000.0
2008-11-14 07:20:00,123.605,123.61,123.545,123.545,323000000.0
2008-11-14 07:21:00,123.54,123.56,123.495,123.555,533700000.0
2008-11-14 07:22:00,123.555,123.575,123.535,123.55,512900000.0
2008-11-14 07:23:00,123.565,123.61,123.55,123.61,380800001.0
2008-11-14 07:24:00,123.61,123.67,123.59,123.62,393300000.0
2008-11-14 07:25:00,123.625,123.705,123.625,123.665,339000000.0
2008-11-14 07:26:00,123.665,123.765,123.665,123.74,651200000.0
2008-11-14 07:27:00,123.75,123.765,123.725,123.75,312800000.0
2008-11-14 07:28:00,123.75,123.765,123.705,123.71,290000000.0
2008-11-14 07:29:00,123.71,123.71,123.67,123.685,236000000.0
2008-11-14 07:30:00,123.69,123.69,123.64,123.645,382800000.0
2008-11-14 07:31:00,123.645,123.685,123.645,123.67,237400000.0
2008-11-14 07:32:00,123.67,123.705,123.665,123.705,245600000.0
2008-11-14 07:33:00,123.715,123.74,123.695,123.695,296700000.0
2008-11-14 07:34:00,123.71,123.745,123.68,123.745,372200001.0
2008-11-14 07:35:00,123.75,123.75,123.705,123.705,194100000.0
2008-11-14 07:36:00,123.71,123.715,123.695,123.71,269900000.0
2008-11-14 07:37:00,123.7,123.71,123.69,123.69,299799999.0
2008-11-14 07:38:00,123.69,123.695,123.69,123.69,199100000.0
2008-11-14 07:39:00,123.69,123.69,123.69,123.69,155200000.0
2008-11-14 07:40:00,123.69,123.7,123.635,123.695,248400000.0
2008-11-14 07:41:00,123.7,123.715,123.68,123.695,102600000.0
2008-11-14 07:42:00,123.695,123.695,123.64,123.655,251700000.0
2008-11-14 07:43:00,123.645,123.65,123.565,123.595,424900000.0
2008-11-14 07:44:00,123.6,123.6,123.55,123.58,530000000.0
2008-11-14 07:45:00,123.56,123.57,123.555,123.57,412300000.0
2008-11-14 07:46:00,123.57,123.595,123.57,123.575,232500000.0
2008-11-14 07:47:00,123.58,123.61,123.58,123.59,248200000.0
2008-11-14 07:48:00,123.595,123.62,123.595,123.615,40900000.0
2008-11-14 07:49:00,123.605,123.635,123.52,123.555,475200000.0
2008-11-14 07:50:00,123.555,123.575,123.535,123.57,348199999.0
2008-11-14 07:51:00,123.57,123.615,123.565,123.59,520700000.0
2008-11-14 07:52:00,123.59,123.635,123.585,123.605,384099999.0
2008-11-14 07:53:00,123.605,123.615,123.58,123.595,585500000.0
2008-11-14 07:54:00,123.595,123.61,123.585,123.59,237200000.0
2008-11-14 07:55:00,123.59,123.61,123.575,123.605,384300000.0
2008-11-14 07:56:00,123.605,123.655,123.605,123.635,176300000.0
2008-11-14 07:57:00,123.64,123.64,123.595,123.62,241700000.0
2008-11-14 07:58:00,123.62,123.63,123.57,123.6,157500000.0
2008-11-14 07:59:00,123.6,123.655,123.6,123.655,363800000.0
2008-11-14 08:00:00,123.665,123.79,123.665,123.76,424499999.0
2008-11-14 08:01:00,123.765,123.85,123.765,123.85,403800000.0
2008-11-14 08:02:00,123.85,123.935,123.85,123.925,412900000.0
2008-11-14 08:03:00,123.92,123.92,123.85,123.89,593700000.0
2008-11-14 08:04:00,123.885,123.92,123.865,123.92,178900000.0
2008-11-14 08:05:00,123.915,123.92,123.875,123.9,429400000.0
2008-11-14 08:06:00,123.89,123.895,123.845,123.85,604399999.0
2008-11-14 08:07:00,123.84,123.86,123.82,123.83,211100000.0
2008-11-14 08:08:00,123.835,123.835,123.775,123.8,218300000.0
2008-11-14 08:09:00,123.79,123.79,123.76,123.775,246300000.0
2008-11-14 08:10:00,123.76,123.79,123.76,123.78,129700000.0
2008-11-14 08:11:00,123.77,123.775,123.7,123.7,150799999.0
2008-11-14 08:12:00,123.7,123.71,123.65,123.665,223900000.0
2008-11-14 08:13:00,123.665,123.68,123.5,123.525,406700000.0
2008-11-14 08:14:00,123.515,123.525,123.475,123.485,212100000.0
2008-11-14 08:15:00,123.49,123.53,123.4,123.42,408400000.0
2008-11-14 08:16:00,123.425,123.44,123.39,123.4,551700000.0
2008-11-14 08:17:00,123.395,123.48,123.39,123.48,366900000.0
2008-11-14 08:18:00,123.48,123.49,123.415,123.45,605400000.0
2008-11-14 08:19:00,123.45,123.495,123.45,123.485,284200001.0
2008-11-14 08:20:00,123.475,123.66,123.475,123.61,725500000.0
2008-11-14 08:21:00,123.61,123.61,123.57,123.57,506199997.0
2008-11-14 08:22:00,123.57,123.57,123.47,123.495,608500000.0
2008-11-14 08:23:00,123.5,123.515,123.455,123.505,434000001.0
2008-11-14 08:24:00,123.5,123.52,123.475,123.505,332300000.0
2008-11-14 08:25:00,123.5,123.53,123.49,123.525,165500000.0
2008-11-14 08:26:00,123.525,123.53,123.51,123.51,278300000.0
2008-11-14 08:27:00,123.51,123.535,123.51,123.515,696199994.0
2008-11-14 08:28:00,123.51,123.6,123.51,123.585,523400001.0
2008-11-14 08:29:00,123.575,123.67,123.57,123.655,207700000.0
2008-11-14 08:30:00,123.675,123.76,123.665,123.72,767399999.0
2008-11-14 08:31:00,123.73,123.765,123.66,123.745,417200000.0
2008-11-14 08:32:00,123.745,123.76,123.73,123.75,252800000.0
2008-11-14 08:33:00,123.74,123.885,123.735,123.885,355200000.0
2008-11-14 08:34:00,123.89,123.945,123.885,123.94,344700000.0
2008-11-14 08:35:00,123.94,123.96,123.86,123.895,445299999.0
2008-11-14 08:36:00,123.895,123.895,123.715,123.74,353100001.0
2008-11-14 08:37:00,123.74,123.775,123.74,123.775,81700000.0
2008-11-14 08:38:00,123.78,123.86,123.765,123.84,176700001.0
2008-11-14 08:39:00,123.84,123.88,123.84,123.855,196100000.0
2008-11-14 08:40:00,123.86,123.865,123.835,123.835,252300000.0
2008-11-14 08:41:00,123.83,123.86,123.81,123.85,229600000.0
2008-11-14 08:42:00,123.85,123.85,123.66,123.67,643300000.0
2008-11-14 08:43:00,123.595,123.645,123.575,123.645,377000000.0
2008-11-14 08:44:00,123.655,123.78,123.655,123.655,297500000.0
2008-11-14 08:45:00,123.665,123.67,123.605,123.64,382900001.0
2008-11-14 08:46:00,123.635,123.71,123.625,123.71,273200000.0
2008-11-14 08:47:00,123.705,123.715,123.69,123.7,232400000.0
2008-11-14 08:48:00,123.69,123.69,123.635,123.64,184200000.0
2008-11-14 08:49:00,123.64,123.69,123.62,123.65,215900000.0
2008-11-14 08:50:00,123.65,123.65,123.56,123.57,210600000.0
2008-11-14 08:51:00,123.57,123.605,123.57,123.585,356700000.0
2008-11-14 08:52:00,123.54,123.58,123.525,123.545,210400000.0
2008-11-14 08:53:00,123.545,123.62,123.545,123.585,225899999.0
2008-11-14 08:54:00,123.59,123.595,123.51,123.525,405800000.0
2008-11-14 08:55:00,123.53,123.59,123.525,123.585,169500000.0
2008-11-14 08:56:00,123.575,123.605,123.56,123.595,238100000.0
2008-11-14 08:57:00,123.595,123.61,123.51,123.53,378000000.0
2008-11-14 08:58:00,123.54,123.585,123.54,123.585,415100000.0
2008-11-14 08:59:00,123.58,123.62,123.56,123.62,166800000.0
2008-11-14 09:00:00,123.62,123.655,123.54,123.54,1146400013.0
2008-11-14 09:01:00,123.52,123.665,123.495,123.65,447700002.0
2008-11-14 09:02:00,123.64,123.68,123.625,123.645,391400000.0
2008-11-14 09:03:00,123.645,123.735,123.605,123.725,498300000.0
2008-11-14 09:04:00,123.73,123.76,123.69,123.695,468800000.0
2008-11-14 09:05:00,123.7,123.75,123.685,123.72,817399984.0
2008-11-14 09:06:00,123.72,123.72,123.67,123.67,459199997.0
2008-11-14 09:07:00,123.67,123.7,123.625,123.69,500599999.0
2008-11-14 09:08:00,123.68,123.715,123.665,123.715,591499999.0
2008-11-14 09:09:00,123.72,123.78,123.72,123.775,317000000.0
2008-11-14 09:10:00,123.77,123.815,123.77,123.78,232700000.0
2008-11-14 09:11:00,123.78,123.86,123.78,123.82,694599994.0
2008-11-14 09:12:00,123.805,123.805,123.725,123.755,651799999.0
2008-11-14 09:13:00,123.75,123.81,123.715,123.79,550800000.0
2008-11-14 09:14:00,123.79,123.795,123.76,123.79,570900000.0
2008-11-14 09:15:00,123.785,123.87,123.77,123.87,731600000.0
2008-11-14 09:16:00,123.855,123.935,123.845,123.865,515499999.0
2008-11-14 09:17:00,123.865,124.14,123.86,124.14,611000000.0
2008-11-14 09:18:00,124.14,124.265,124.13,124.2,638200000.0
2008-11-14 09:19:00,124.19,124.19,124.06,124.11,700799999.0
2008-11-14 09:20:00,124.11,124.135,124.06,124.07,503200000.0
2008-11-14 09:21:00,124.07,124.225,124.055,124.21,588300000.0
2008-11-14 09:22:00,124.21,124.27,124.185,124.215,700800001.0
2008-11-14 09:23:00,124.215,124.25,124.145,124.15,752800000.0
2008-11-14 09:24:00,124.15,124.15,124.07,124.07,524100000.0
2008-11-14 09:25:00,124.065,124.21,124.045,124.185,769899998.0
2008-11-14 09:26:00,124.2,124.22,124.14,124.15,630900000.0
2008-11-14 09:27:00,124.15,124.155,123.895,123.92,547700000.0
2008-11-14 09:28:00,123.915,124.01,123.91,124.0,572599999.0
2008-11-14 09:29:00,124.0,124.0,123.92,123.95,439100000.0
2008-11-14 09:30:00,123.945,123.97,123.935,123.97,475100000.0
2008-11-14 09:31:00,123.97,124.005,123.865,123.87,560000000.0
2008-11-14 09:32:00,123.885,123.89,123.81,123.83,515100000.0
2008-11-14 09:33:00,123.835,123.905,123.835,123.9,372100000.0
2008-11-14 09:34:00,123.905,123.96,123.9,123.925,683399999.0
2008-11-14 09:35:00,123.925,123.935,123.82,123.865,713699999.0
2008-11-14 09:36:00,123.87,123.975,123.845,123.975,665099999.0
2008-11-14 09:37:00,123.975,123.985,123.85,123.85,351500000.0
2008-11-14 09:38:00,123.84,123.905,123.82,123.83,520700000.0
2008-11-14 09:39:00,123.83,123.835,123.79,123.82,452300000.0
2008-11-14 09:40:00,123.825,123.835,123.755,123.76,622300000.0
2008-11-14 09:41:00,123.76,123.78,123.73,123.745,632800000.0
2008-11-14 09:42:00,123.745,123.755,123.605,123.62,597199999.0
2008-11-14 09:43:00,123.62,123.79,123.615,123.785,655900000.0
2008-11-14 09:44:00,123.78,123.78,123.74,123.755,560100000.0
2008-11-14 09:45:00,123.75,123.795,123.695,123.78,679800000.0
2008-11-14 09:46:00,123.78,123.8,123.7,123.7,429000000.0
2008-11-14 09:47:00,123.7,123.7,123.635,123.66,543700000.0
2008-11-14 09:48:00,123.655,123.665,123.625,123.66,332400000.0
2008-11-14 09:49:00,123.66,123.7,123.61,123.65,457600000.0
2008-11-14 09:50:00,123.645,123.68,123.545,123.57,444600000.0
2008-11-14 09:51:00,123.545,123.545,123.425,123.525,557100000.0
2008-11-14 09:52:00,123.525,123.615,123.515,123.53,636200000.0
2008-11-14 09:53:00,123.525,123.585,123.435,123.44,733300000.0
2008-11-14 09:54:00,123.455,123.5,123.37,123.39,285600000.0
2008-11-14 09:55:00,123.39,123.435,123.37,123.41,581000000.0
2008-11-14 09:56:00,123.41,123.455,123.385,123.39,710700000.0
2008-11-14 09:57:00,123.39,123.55,123.375,123.4,810900000.0
2008-11-14 09:58:00,123.41,123.43,123.335,123.35,818700001.0
2008-11-14 09:59:00,123.34,123.385,123.04,123.055,625200000.0
2008-11-14 10:00:00,123.055,123.235,123.05,123.195,619500000.0
2008-11-14 10:01:00,123.215,123.22,122.925,122.96,502700000.0
2008-11-14 10:02:00,122.96,122.985,122.875,122.91,603100000.0
2008-11-14 10:03:00,122.92,123.1,122.915,123.1,520600000.0
2008-11-14 10:04:00,123.1,123.235,123.085,123.21,591600000.0
2008-11-14 10:05:00,123.22,123.45,123.18,123.45,434200000.0
2008-11-14 10:06:00,123.45,123.47,123.27,123.28,374199999.0
2008-11-14 10:07:00,123.28,123.315,123.115,123.19,526100000.0
2008-11-14 10:08:00,123.19,123.26,123.125,123.195,503699999.0
2008-11-14 10:09:00,123.19,123.205,123.085,123.085,491700000.0
2008-11-14 10:10:00,123.095,123.16,123.095,123.14,470400000.0
2008-11-14 10:11:00,123.135,123.195,123.11,123.125,468100000.0
2008-11-14 10:12:00,123.13,123.15,123.08,123.09,538500001.0
2008-11-14 10:13:00,123.085,123.18,123.075,123.135,454800000.0
2008-11-14 10:14:00,123.13,123.13,123.08,123.08,380900000.0
2008-11-14 10:15:00,123.075,123.075,122.91,122.965,272100000.0
2008-11-14 10:16:00,122.97,123.065,122.97,123.025,299700000.0
2008-11-14 10:17:00,123.025,123.035,122.925,122.965,345000000.0
2008-11-14 10:18:00,122.96,123.155,122.94,123.155,258100000.0
2008-11-14 10:19:00,123.15,123.17,122.995,123.17,353600000.0
2008-11-14 10:20:00,123.18,123.23,123.125,123.135,294600000.0
2008-11-14 10:21:00,123.14,123.35,123.105,123.35,297400000.0
2008-11-14 10:22:00,123.355,123.395,123.205,123.23,511400000.0
2008-11-14 10:23:00,123.225,123.325,123.105,123.31,409100000.0
2008-11-14 10:24:00,123.3,123.32,123.205,123.255,607800000.0
2008-11-14 10:25:00,123.255,123.405,123.25,123.325,542700000.0
2008-11-14 10:26:00,123.325,123.415,123.3,123.415,578400001.0
2008-11-14 10:27:00,123.43,123.535,123.415,123.51,438400000.0
2008-11-14 10:28:00,123.51,123.53,123.235,123.235,394699999.0
2008-11-14 10:29:00,123.24,123.32,123.145,123.205,453000000.0
2008-11-14 10:30:00,123.205,123.285,123.18,123.28,281800000.0
2008-11-14 10:31:00,123.295,123.3,123.185,123.205,376200001.0
2008-11-14 10:32:00,123.21,123.21,123.04,123.115,303800000.0
2008-11-14 10:33:00,123.11,123.245,123.1,123.235,266200000.0
2008-11-14 10:34:00,123.24,123.275,123.125,123.15,368000000.0
2008-11-14 10:35:00,123.15,123.16,123.02,123.02,325600000.0
2008-11-14 10:36:00,123.015,123.08,122.93,123.08,334200000.0
2008-11-14 10:37:00,123.075,123.115,122.995,123.08,358400000.0
2008-11-14 10:38:00,123.075,123.075,122.91,123.02,421200000.0
2008-11-14 10:39:00,123.01,123.085,123.01,123.025,291200000.0
2008-11-14 10:40:00,123.025,123.075,123.02,123.035,305200000.0
2008-11-14 10:41:00,123.045,123.215,122.97,123.11,362200000.0
2008-11-14 10:42:00,123.105,123.14,123.05,123.085,394200000.0
2008-11-14 10:43:00,123.08,123.145,123.08,123.135,273400000.0
2008-11-14 10:44:00,123.135,123.165,123.125,123.155,254000000.0
2008-11-14 10:45:00,123.15,123.16,123.105,123.125,291900000.0
2008-11-14 10:46:00,123.125,123.135,123.065,123.115,284200000.0
2008-11-14 10:47:00,123.11,123.125,123.05,123.055,443600000.0
2008-11-14 10:48:00,123.05,123.095,122.94,122.965,359800000.0
2008-11-14 10:49:00,122.965,123.085,122.965,123.035,359200000.0
2008-11-14 10:50:00,123.035,123.08,123.015,123.07,252800000.0
2008-11-14 10:51:00,123.06,123.11,122.96,122.985,351200000.0
2008-11-14 10:52:00,122.985,123.045,122.985,123.045,313000000.0
2008-11-14 10:53:00,123.04,123.185,123.035,123.165,327600000.0
2008-11-14 10:54:00,123.16,123.18,123.14,123.175,214400000.0
2008-11-14 10:55:00,123.175,123.2,123.15,123.155,245200000.0
2008-11-14 10:56:00,123.165,123.29,123.165,123.25,256200000.0
2008-11-14 10:57:00,123.265,123.31,123.235,123.235,239400000.0
2008-11-14 10:58:00,123.235,123.24,122.99,123.035,349800000.0
2008-11-14 10:59:00,123.045,123.095,123.005,123.01,320100000.0
2008-11-14 11:00:00,123.015,123.03,122.89,122.91,275700000.0
2008-11-14 11:01:00,122.92,122.92,122.805,122.805,307400000.0
2008-11-14 11:02:00,122.805,122.88,122.805,122.86,189000000.0
2008-11-14 11:03:00,122.87,122.88,122.84,122.84,319000000.0
2008-11-14 11:04:00,122.835,123.015,122.835,123.015,305000000.0
2008-11-14 11:05:00,123.02,123.095,123.0,123.045,286000000.0
2008-11-14 11:06:00,123.035,123.09,123.035,123.085,334600000.0
2008-11-14 11:07:00,123.075,123.185,123.065,123.17,400600000.0
2008-11-14 11:08:00,123.17,123.235,123.145,123.235,283600000.0
2008-11-14 11:09:00,123.225,123.225,123.06,123.12,337400000.0
2008-11-14 11:10:00,123.115,123.13,123.02,123.035,331500000.0
2008-11-14 11:11:00,123.04,123.04,122.86,122.87,278100000.0
2008-11-14 11:12:00,122.865,122.975,122.855,122.975,306500000.0
2008-11-14 11:13:00,122.975,123.055,122.96,123.045,280000000.0
2008-11-14 11:14:00,123.04,123.105,123.025,123.035,244400000.0
2008-11-14 11:15:00,123.045,123.08,123.025,123.05,261200000.0
2008-11-14 11:16:00,123.04,123.1,123.03,123.07,314200000.0
2008-11-14 11:17:00,123.075,123.125,123.025,123.03,261600000.0
2008-11-14 11:18:00,123.025,123.23,123.01,123.23,259400000.0
2008-11-14 11:19:00,123.23,123.325,123.14,123.22,500200000.0
2008-11-14 11:20:00,123.22,123.23,123.105,123.2,409200000.0
2008-11-14 11:21:00,123.2,123.2,123.155,123.165,564600000.0
2008-11-14 11:22:00,123.165,123.18,123.13,123.15,445200000.0
2008-11-14 11:23:00,123.15,123.18,123.08,123.105,402400000.0
2008-11-14 11:24:00,123.105,123.155,123.1,123.13,385400000.0
2008-11-14 11:25:00,123.125,123.15,123.09,123.115,239200000.0
2008-11-14 11:26:00,123.105,123.105,122.955,122.985,320500000.0
2008-11-14 11:27:00,122.975,123.105,122.95,123.07,656100001.0
2008-11-14 11:28:00,123.07,123.07,122.99,122.995,345600000.0
2008-11-14 11:29:00,123.01,123.01,122.955,122.97,303800000.0
2008-11-14 11:30:00,122.97,123.04,122.935,123.035,336000000.0
2008-11-14 11:31:00,123.04,123.07,122.995,123.045,453799999.0
2008-11-14 11:32:00,123.05,123.055,122.935,122.95,546600000.0
2008-11-14 11:33:00,122.95,123.125,122.95,123.11,171200000.0
2008-11-14 11:34:00,123.11,123.145,123.05,123.12,188200000.0
2008-11-14 11:35:00,123.125,123.2,123.125,123.13,228500000.0
2008-11-14 11:36:00,123.125,123.15,123.09,123.14,475000000.0
2008-11-14 11:37:00,123.14,123.165,123.03,123.05,468600000.0
2008-11-14 11:38:00,123.06,123.145,123.04,123.135,269800000.0
2008-11-14 11:39:00,123.135,123.14,123.075,123.075,196000000.0
2008-11-14 11:40:00,123.075,123.08,123.03,123.03,171400000.0
2008-11-14 11:41:00,123.025,123.025,122.96,122.985,229000000.0
2008-11-14 11:42:00,122.985,123.055,122.935,123.04,223800000.0
2008-11-14 11:43:00,123.05,123.06,122.99,123.04,226599999.0
2008-11-14 11:44:00,123.04,123.07,122.97,123.065,226800000.0
2008-11-14 11:45:00,123.06,123.17,123.055,123.16,436600000.0
2008-11-14 11:46:00,123.16,123.175,122.975,123.11,506700000.0
2008-11-14 11:47:00,123.11,123.26,123.085,123.26,277200000.0
2008-11-14 11:48:00,123.26,123.27,123.185,123.19,373000000.0
2008-11-14 11:49:00,123.19,123.195,123.14,123.15,228400000.0
2008-11-14 11:50:00,123.145,123.17,123.095,123.11,152800000.0
2008-11-14 11:51:00,123.115,123.115,123.015,123.015,144600000.0
2008-11-14 11:52:00,123.01,123.065,123.0,123.02,628700000.0
2008-11-14 11:53:00,123.03,123.045,122.995,123.035,304800000.0
2008-11-14 11:54:00,123.045,123.17,123.045,123.125,502100000.0
2008-11-14 11:55:00,123.13,123.14,123.08,123.09,254200000.0
2008-11-14 11:56:00,123.085,123.18,123.075,123.14,292000000.0
2008-11-14 11:57:00,123.13,123.13,123.08,123.105,224100000.0
2008-11-14 11:58:00,123.105,123.105,123.05,123.075,228000000.0
2008-11-14 11:59:00,123.075,123.115,123.055,123.09,251600000.0
2008-11-14 12:00:00,123.095,123.115,123.04,123.115,350500000.0
2008-11-14 12:01:00,123.11,123.185,123.095,123.17,271400000.0
2008-11-14 12:02:00,123.17,123.195,123.14,123.17,448900000.0
2008-11-14 12:03:00,123.17,123.195,123.155,123.195,448000000.0
2008-11-14 12:04:00,123.195,123.21,123.165,123.175,299700000.0
2008-11-14 12:05:00,123.175,123.23,123.135,123.145,630800000.0
2008-11-14 12:06:00,123.15,123.225,123.135,123.21,393200000.0
2008-11-14 12:07:00,123.21,123.295,123.21,123.215,507000000.0
2008-11-14 12:08:00,123.215,123.215,123.13,123.185,514900000.0
2008-11-14 12:09:00,123.19,123.265,123.17,123.205,471800000.0
2008-11-14 12:10:00,123.205,123.265,123.16,123.245,607200003.0
2008-11-14 12:11:00,123.25,123.25,123.2,123.215,361900000.0
2008-11-14 12:12:00,123.22,123.28,123.205,123.275,340900000.0
2008-11-14 12:13:00,123.275,123.29,123.185,123.22,494900000.0
2008-11-14 12:14:00,123.23,123.25,123.21,123.225,180400000.0
2008-11-14 12:15:00,123.21,123.27,123.21,123.24,342500000.0
2008-11-14 12:16:00,123.245,123.315,123.22,123.225,426700000.0
2008-11-14 12:17:00,123.23,123.27,123.2,123.245,477400000.0
2008-11-14 12:18:00,123.24,123.3,123.235,123.24,498900000.0
2008-11-14 12:19:00,123.24,123.3,123.24,123.29,322400000.0
2008-11-14 12:20:00,123.29,123.33,123.28,123.28,451200000.0
2008-11-14 12:21:00,123.28,123.295,123.225,123.265,511500000.0
2008-11-14 12:22:00,123.27,123.315,123.26,123.31,330300000.0
2008-11-14 12:23:00,123.31,123.31,123.245,123.265,359100000.0
2008-11-14 12:24:00,123.265,123.29,123.26,123.265,671100000.0
2008-11-14 12:25:00,123.265,123.285,123.25,123.25,424400000.0
2008-11-14 12:26:00,123.25,123.255,123.175,123.235,322200000.0
2008-11-14 12:27:00,123.235,123.365,123.235,123.36,400500000.0
2008-11-14 12:28:00,123.365,123.4,123.355,123.395,401399999.0
2008-11-14 12:29:00,123.395,123.435,123.39,123.43,309200000.0
2008-11-14 12:30:00,123.43,123.46,123.41,123.445,396100000.0
2008-11-14 12:31:00,123.44,123.61,123.44,123.57,398700000.0
2008-11-14 12:32:00,123.57,123.6,123.53,123.55,516300001.0
2008-11-14 12:33:00,123.55,123.565,123.5,123.535,441300000.0
2008-11-14 12:34:00,123.535,123.61,123.525,123.6,478000000.0
2008-11-14 12:35:00,123.6,123.62,123.57,123.605,551900000.0
2008-11-14 12:36:00,123.605,123.61,123.525,123.53,464300000.0
2008-11-14 12:37:00,123.53,123.53,123.445,123.465,349300000.0
2008-11-14 12:38:00,123.46,123.495,123.43,123.44,346400000.0
2008-11-14 12:39:00,123.445,123.46,123.32,123.34,478700000.0
2008-11-14 12:40:00,123.34,123.385,123.31,123.385,435200000.0
2008-11-14 12:41:00,123.385,123.465,123.37,123.44,379100001.0
2008-11-14 12:42:00,123.44,123.44,123.405,123.41,467500000.0
2008-11-14 12:43:00,123.395,123.41,123.32,123.365,459100000.0
2008-11-14 12:44:00,123.365,123.42,123.355,123.37,528600000.0
2008-11-14 12:45:00,123.365,123.365,123.325,123.33,369100000.0
2008-11-14 12:46:00,123.33,123.375,123.305,123.365,207900000.0
2008-11-14 12:47:00,123.365,123.41,123.36,123.36,324200000.0
2008-11-14 12:48:00,123.35,123.425,123.35,123.4,201200000.0
2008-11-14 12:49:00,123.405,123.415,123.34,123.345,348500000.0
2008-11-14 12:50:00,123.345,123.345,123.2,123.21,354100000.0
2008-11-14 12:51:00,123.215,123.255,123.21,123.23,408500000.0
2008-11-14 12:52:00,123.255,123.34,123.255,123.34,144600000.0
2008-11-14 12:53:00,123.335,123.355,123.33,123.355,233200000.0
2008-11-14 12:54:00,123.34,123.37,123.33,123.36,271900000.0
2008-11-14 12:55:00,123.36,123.455,123.34,123.425,194000000.0
2008-11-14 12:56:00,123.425,123.475,123.395,123.41,474899999.0
2008-11-14 12:57:00,123.405,123.405,123.35,123.4,497499999.0
2008-11-14 12:58:00,123.405,123.46,123.395,123.455,220600000.0
2008-11-14 12:59:00,123.45,123.46,123.38,123.41,427600000.0
2008-11-14 13:00:00,123.415,123.44,123.4,123.415,464800000.0
2008-11-14 13:01:00,123.415,123.425,123.36,123.37,202000000.0
2008-11-14 13:02:00,123.37,123.405,123.34,123.355,592000000.0
2008-11-14 13:03:00,123.355,123.385,123.35,123.375,282300000.0
2008-11-14 13:04:00,123.375,123.38,123.33,123.34,531600000.0
2008-11-14 13:05:00,123.345,123.345,123.22,123.23,279500000.0
2008-11-14 13:06:00,123.24,123.39,123.24,123.355,401100000.0
2008-11-14 13:07:00,123.35,123.375,123.315,123.33,345300000.0
2008-11-14 13:08:00,123.33,123.38,123.305,123.32,449399999.0
2008-11-14 13:09:00,123.325,123.375,123.325,123.34,321600000.0
2008-11-14 13:10:00,123.34,123.38,123.33,123.33,246300000.0
2008-11-14 13:11:00,123.335,123.34,123.295,123.325,133300000.0
2008-11-14 13:12:00,123.33,123.36,123.315,123.345,347500000.0
2008-11-14 13:13:00,123.35,123.35,123.3,123.3,439200000.0
2008-11-14 13:14:00,123.305,123.31,123.26,123.26,412000000.0
2008-11-14 13:15:00,123.26,123.31,123.255,123.28,363000000.0
2008-11-14 13:16:00,123.28,123.33,123.265,123.31,558900000.0
2008-11-14 13:17:00,123.315,123.335,123.29,123.31,573700000.0
2008-11-14 13:18:00,123.31,123.31,123.16,123.18,302800000.0
2008-11-14 13:19:00,123.185,123.185,123.15,123.175,133000000.0
2008-11-14 13:20:00,123.17,123.185,123.115,123.16,528900000.0
2008-11-14 13:21:00,123.16,123.2,123.15,123.185,516600000.0
2008-11-14 13:22:00,123.185,123.2,123.17,123.195,271900001.0
2008-11-14 13:23:00,123.195,123.205,123.18,123.19,430200001.0
2008-11-14 13:24:00,123.19,123.205,123.19,123.195,192000000.0
2008-11-14 13:25:00,123.195,123.195,123.115,123.13,464500000.0
2008-11-14 13:26:00,123.13,123.165,123.105,123.165,358500000.0
2008-11-14 13:27:00,123.165,123.2,123.08,123.105,402599999.0
2008-11-14 13:28:00,123.115,123.145,123.07,123.105,542900000.0
2008-11-14 13:29:00,123.1,123.15,123.09,123.145,276600000.0
2008-11-14 13:30:00,123.145,123.17,123.11,123.135,483400000.0
2008-11-14 13:31:00,123.135,123.135,123.08,123.105,403300001.0
2008-11-14 13:32:00,123.105,123.12,123.075,123.075,268200000.0
2008-11-14 13:33:00,123.075,123.1,123.065,123.065,395200000.0
2008-11-14 13:34:00,123.065,123.08,123.035,123.035,141400000.0
2008-11-14 13:35:00,123.035,123.04,122.99,123.01,505600000.0
2008-11-14 13:36:00,123.015,123.025,122.935,122.97,465500001.0
2008-11-14 13:37:00,122.975,123.065,122.975,123.0,393900000.0
2008-11-14 13:38:00,123.0,123.095,123.0,123.04,446100000.0
2008-11-14 13:39:00,123.04,123.08,122.99,123.055,446400000.0
2008-11-14 13:40:00,123.055,123.06,123.0,123.0,435900000.0
2008-11-14 13:41:00,123.0,123.045,123.0,123.04,533400000.0
2008-11-14 13:42:00,123.04,123.06,123.03,123.06,272400000.0
2008-11-14 13:43:00,123.06,123.11,123.04,123.11,376900000.0
2008-11-14 13:44:00,123.11,123.12,123.05,123.07,399400000.0
2008-11-14 13:45:00,123.07,123.07,122.98,122.98,178600000.0
2008-11-14 13:46:00,122.98,122.985,122.95,122.975,140800000.0
2008-11-14 13:47:00,122.97,122.995,122.97,122.99,81000000.0
2008-11-14 13:48:00,122.995,123.07,122.99,123.06,135600000.0
2008-11-14 13:49:00,123.06,123.08,123.035,123.045,127200000.0
2008-11-14 13:50:00,123.045,123.12,123.045,123.055,348800000.0
2008-11-14 13:51:00,123.07,123.1,123.05,123.06,135300000.0
2008-11-14 13:52:00,123.06,123.11,123.04,123.045,410500000.0
2008-11-14 13:53:00,123.05,123.14,123.05,123.125,227500000.0
2008-11-14 13:54:00,123.125,123.18,123.12,123.17,280200000.0
2008-11-14 13:55:00,123.175,123.215,123.165,123.165,392400000.0
2008-11-14 13:56:00,123.16,123.165,123.14,123.155,157900000.0
2008-11-14 13:57:00,123.155,123.165,123.135,123.15,170200000.0
2008-11-14 13:58:00,123.16,123.16,123.13,123.145,131300000.0
2008-11-14 13:59:00,123.13,123.19,123.125,123.175,199700000.0
2008-11-14 14:00:00,123.18,123.2,123.14,123.165,233500000.0
2008-11-14 14:01:00,123.175,123.175,123.115,123.115,193200000.0
2008-11-14 14:02:00,123.125,123.18,123.12,123.165,296000000.0
2008-11-14 14:03:00,123.165,123.18,123.07,123.07,300300000.0
2008-11-14 14:04:00,123.065,123.125,122.985,123.125,293700000.0
2008-11-14 14:05:00,123.14,123.23,123.08,123.195,251200000.0
2008-11-14 14:06:00,123.2,123.225,123.185,123.225,202100000.0
2008-11-14 14:07:00,123.225,123.25,123.18,123.21,173200000.0
2008-11-14 14:08:00,123.21,123.21,122.85,122.92,219000000.0
2008-11-14 14:09:00,122.9,122.92,122.62,122.715,426200000.0
2008-11-14 14:10:00,122.715,122.735,122.61,122.66,438100000.0
2008-11-14 14:11:00,122.66,122.78,122.655,122.765,497800000.0
2008-11-14 14:12:00,122.77,122.815,122.745,122.765,391800000.0
2008-11-14 14:13:00,122.77,122.9,122.77,122.895,325700001.0
2008-11-14 14:14:00,122.89,122.895,122.805,122.835,318600000.0
2008-11-14 14:15:00,122.835,122.89,122.82,122.82,324000000.0
2008-11-14 14:16:00,122.82,122.87,122.79,122.87,273300000.0
2008-11-14 14:17:00,122.87,122.885,122.665,122.68,355100000.0
2008-11-14 14:18:00,122.695,122.695,122.455,122.49,315300000.0
2008-11-14 14:19:00,122.485,122.64,122.485,122.49,529600002.0
2008-11-14 14:20:00,122.495,122.565,122.495,122.555,436800000.0
2008-11-14 14:21:00,122.56,122.675,122.3,122.3,716300003.0
2008-11-14 14:22:00,122.305,122.32,122.165,122.23,425000000.0
2008-11-14 14:23:00,122.235,122.24,121.98,122.12,565199999.0
2008-11-14 14:24:00,122.115,122.22,122.065,122.22,710000002.0
2008-11-14 14:25:00,122.205,122.285,122.19,122.285,232400000.0
2008-11-14 14:26:00,122.29,122.42,122.29,122.42,240100000.0
2008-11-14 14:27:00,122.42,122.51,122.375,122.375,908200002.0
2008-11-14 14:28:00,122.375,122.47,122.37,122.44,514399999.0
2008-11-14 14:29:00,122.445,122.47,122.395,122.43,621000001.0
2008-11-14 14:30:00,122.43,122.48,122.385,122.425,487700001.0
2008-11-14 14:31:00,122.43,122.47,122.42,122.455,486200000.0
2008-11-14 14:32:00,122.445,122.445,122.31,122.33,621000000.0
2008-11-14 14:33:00,122.325,122.325,122.175,122.205,454800000.0
2008-11-14 14:34:00,122.21,122.21,122.115,122.115,402800000.0
2008-11-14 14:35:00,122.115,122.23,122.115,122.16,732600000.0
2008-11-14 14:36:00,122.16,122.23,122.14,122.23,513900000.0
2008-11-14 14:37:00,122.23,122.23,122.155,122.2,493500000.0
2008-11-14 14:38:00,122.2,122.235,122.175,122.205,523900000.0
2008-11-14 14:39:00,122.22,122.255,122.185,122.25,486000000.0
2008-11-14 14:40:00,122.255,122.485,122.25,122.47,590800000.0
2008-11-14 14:41:00,122.475,122.49,122.365,122.375,329200000.0
2008-11-14 14:42:00,122.375,122.395,122.295,122.3,589800000.0
2008-11-14 14:43:00,122.295,122.385,122.29,122.375,631300000.0
2008-11-14 14:44:00,122.38,122.64,122.355,122.635,505400002.0
2008-11-14 14:45:00,122.64,122.645,122.585,122.6,457100000.0
2008-11-14 14:46:00,122.6,122.745,122.555,122.725,435500000.0
2008-11-14 14:47:00,122.725,122.8,122.71,122.77,490600000.0
2008-11-14 14:48:00,122.77,122.79,122.53,122.645,542100001.0
2008-11-14 14:49:00,122.64,122.73,122.585,122.625,353500000.0
2008-11-14 14:50:00,122.635,122.69,122.55,122.55,353400000.0
2008-11-14 14:51:00,122.555,122.65,122.54,122.635,276500000.0
2008-11-14 14:52:00,122.63,122.67,122.63,122.66,306000000.0
2008-11-14 14:53:00,122.66,122.66,122.54,122.6,327700000.0
2008-11-14 14:54:00,122.605,122.63,122.54,122.545,402300000.0
2008-11-14 14:55:00,122.55,122.6,122.55,122.595,728700000.0
2008-11-14 14:56:00,122.595,122.655,122.59,122.6,348100000.0
2008-11-14 14:57:00,122.605,122.605,122.435,122.455,448100000.0
2008-11-14 14:58:00,122.465,122.505,122.43,122.45,634500000.0
2008-11-14 14:59:00,122.45,122.51,122.44,122.445,601299998.0
2008-11-14 15:00:00,122.44,122.44,122.255,122.27,605600000.0
2008-11-14 15:01:00,122.275,122.465,122.27,122.44,834000000.0
2008-11-14 15:02:00,122.455,122.455,122.335,122.37,779300000.0
2008-11-14 15:03:00,122.37,122.37,122.295,122.365,537300000.0
2008-11-14 15:04:00,122.365,122.465,122.365,122.455,383400000.0
2008-11-14 15:05:00,122.455,122.455,122.39,122.42,406200000.0
2008-11-14 15:06:00,122.42,122.43,122.245,122.245,651000000.0
2008-11-14 15:07:00,122.245,122.315,122.1,122.3,841000000.0
2008-11-14 15:08:00,122.295,122.295,122.22,122.24,682699999.0
2008-11-14 15:09:00,122.24,122.28,122.22,122.26,432200000.0
2008-11-14 15:10:00,122.255,122.365,122.245,122.365,656800000.0
2008-11-14 15:11:00,122.36,122.385,122.32,122.33,730800000.0
2008-11-14 15:12:00,122.325,122.36,122.135,122.19,607700001.0
2008-11-14 15:13:00,122.195,122.22,122.15,122.185,602500000.0
2008-11-14 15:14:00,122.175,122.19,122.09,122.12,597599999.0
2008-11-14 15:15:00,122.12,122.24,122.11,122.23,657199999.0
2008-11-14 15:16:00,122.23,122.25,122.16,122.245,871100000.0
2008-11-14 15:17:00,122.245,122.25,122.075,122.085,858900000.0
2008-11-14 15:18:00,122.09,122.12,122.035,122.05,490400000.0
2008-11-14 15:19:00,122.05,122.07,121.88,121.925,377900000.0
2008-11-14 15:20:00,121.925,121.94,121.67,121.745,583400001.0
2008-11-14 15:21:00,121.745,121.875,121.715,121.855,532000000.0
2008-11-14 15:22:00,121.86,121.87,121.775,121.83,708899999.0
2008-11-14 15:23:00,121.825,121.935,121.805,121.93,667700000.0
2008-11-14 15:24:00,121.93,121.955,121.75,121.85,552400000.0
2008-11-14 15:25:00,121.855,121.875,121.78,121.83,656900000.0
2008-11-14 15:26:00,121.835,121.88,121.78,121.805,699000000.0
2008-11-14 15:27:00,121.81,121.875,121.775,121.775,571300000.0
2008-11-14 15:28:00,121.775,121.775,121.735,121.755,362000000.0
2008-11-14 15:29:00,121.755,121.76,121.73,121.73,364200000.0
2008-11-14 15:30:00,121.73,121.78,121.495,121.525,567600000.0
2008-11-14 15:31:00,121.535,121.54,121.335,121.505,568700001.0
2008-11-14 15:32:00,121.51,121.88,121.485,121.85,615200000.0
2008-11-14 15:33:00,121.85,122.0,121.79,121.915,535699998.0
2008-11-14 15:34:00,121.91,122.025,121.83,121.84,672600000.0
2008-11-14 15:35:00,121.84,121.94,121.83,121.875,659700000.0
2008-11-14 15:36:00,121.875,121.91,121.83,121.83,588400000.0
2008-11-14 15:37:00,121.825,122.13,121.815,122.115,447600000.0
2008-11-14 15:38:00,122.115,122.135,121.925,122.1,476999999.0
2008-11-14 15:39:00,122.1,122.15,121.975,121.995,692200000.0
2008-11-14 15:40:00,121.995,122.0,121.89,121.9,777600001.0
2008-11-14 15:41:00,121.9,122.0,121.755,121.765,522200001.0
2008-11-14 15:42:00,121.76,121.825,121.72,121.775,740600000.0
2008-11-14 15:43:00,121.775,121.93,121.775,121.91,711800000.0
2008-11-14 15:44:00,121.91,121.93,121.83,121.91,583600000.0
2008-11-14 15:45:00,121.92,121.935,121.825,121.91,504700001.0
2008-11-14 15:46:00,121.91,122.015,121.9,122.0,594300000.0
2008-11-14 15:47:00,122.0,122.19,122.0,122.145,533100000.0
2008-11-14 15:48:00,122.145,122.21,122.08,122.18,583900000.0
2008-11-14 15:49:00,122.18,122.265,122.17,122.25,710100000.0
2008-11-14 15:50:00,122.255,122.255,122.11,122.17,753500000.0
2008-11-14 15:51:00,122.165,122.235,122.1,122.17,635800000.0
2008-11-14 15:52:00,122.165,122.22,122.115,122.175,586799999.0
2008-11-14 15:53:00,122.175,122.265,122.175,122.23,674000000.0
2008-11-14 15:54:00,122.23,122.23,122.155,122.17,677000000.0
2008-11-14 15:55:00,122.17,122.235,122.115,122.21,509000000.0
2008-11-14 15:56:00,122.21,122.225,122.16,122.205,431900000.0
2008-11-14 15:57:00,122.205,122.51,122.185,122.5,486200000.0
2008-11-14 15:58:00,122.5,122.5,122.345,122.415,384600000.0
2008-11-14 15:59:00,122.415,122.54,122.415,122.495,460900000.0
2008-11-14 16:00:00,122.495,122.55,122.4,122.44,424300000.0
2008-11-14 16:01:00,122.455,122.465,122.31,122.32,610400000.0
2008-11-14 16:02:00,122.32,122.35,122.255,122.32,729600002.0
2008-11-14 16:03:00,122.335,122.35,122.275,122.33,924800002.0
2008-11-14 16:04:00,122.335,122.335,122.14,122.155,739700000.0
2008-11-14 16:05:00,122.155,122.17,122.09,122.095,727700002.0
2008-11-14 16:06:00,122.1,122.155,122.065,122.105,920400001.0
2008-11-14 16:07:00,122.11,122.22,122.095,122.205,847500001.0
2008-11-14 16:08:00,122.205,122.21,122.02,122.02,763800000.0
2008-11-14 16:09:00,122.02,122.18,122.015,122.105,728999998.0
2008-11-14 16:10:00,122.105,122.105,122.005,122.04,500899999.0
2008-11-14 16:11:00,122.045,122.145,122.01,122.12,863200001.0
2008-11-14 16:12:00,122.125,122.135,121.96,121.99,673000000.0
2008-11-14 16:13:00,121.99,122.15,121.98,122.15,604400000.0
2008-11-14 16:14:00,122.14,122.14,122.015,122.025,773100000.0
2008-11-14 16:15:00,122.015,122.055,121.975,122.05,704400000.0
2008-11-14 16:16:00,122.055,122.08,122.015,122.07,728999999.0
2008-11-14 16:17:00,122.07,122.14,122.04,122.14,499200000.0
2008-11-14 16:18:00,122.14,122.165,122.11,122.14,509600000.0
2008-11-14 16:19:00,122.14,122.15,122.08,122.1,353699999.0
2008-11-14 16:20:00,122.105,122.14,122.02,122.025,374500000.0
2008-11-14 16:21:00,122.015,122.04,121.98,121.995,396700000.0
2008-11-14 16:22:00,121.995,122.04,121.965,121.98,290800000.0
2008-11-14 16:23:00,121.98,122.035,121.965,121.97,328300000.0
2008-11-14 16:24:00,121.97,122.03,121.955,122.025,412700000.0
2008-11-14 16:25:00,122.025,122.145,122.025,122.135,419299999.0
2008-11-14 16:26:00,122.135,122.14,122.05,122.07,451800000.0
2008-11-14 16:27:00,122.07,122.11,122.055,122.075,216600000.0
2008-11-14 16:28:00,122.075,122.095,122.045,122.065,184900000.0
2008-11-14 16:29:00,122.065,122.16,122.05,122.155,275700000.0
2008-11-14 16:30:00,122.155,122.17,122.0,122.0,495500001.0
2008-11-14 16:31:00,122.0,122.17,121.99,122.13,511200000.0
2008-11-14 16:32:00,122.13,122.225,122.13,122.22,504700000.0
2008-11-14 16:33:00,122.22,122.32,122.22,122.24,422800000.0
2008-11-14 16:34:00,122.24,122.43,122.24,122.32,359400000.0
2008-11-14 16:35:00,122.32,122.455,122.315,122.315,435600000.0
2008-11-14 16:36:00,122.305,122.305,122.17,122.27,548000000.0
2008-11-14 16:37:00,122.265,122.27,122.05,122.16,579600000.0
2008-11-14 16:38:00,122.155,122.22,122.095,122.22,517400000.0
2008-11-14 16:39:00,122.205,122.365,122.205,122.335,417700000.0
2008-11-14 16:40:00,122.33,122.445,122.32,122.33,534600001.0
2008-11-14 16:41:00,122.33,122.425,122.27,122.35,431300000.0
2008-11-14 16:42:00,122.31,122.67,122.285,122.67,346400000.0
2008-11-14 16:43:00,122.685,123.115,122.625,123.115,537600000.0
2008-11-14 16:44:00,123.115,123.28,123.07,123.145,550200000.0
2008-11-14 16:45:00,123.135,123.49,123.13,123.155,589599999.0
2008-11-14 16:46:00,123.15,123.35,123.15,123.21,748700000.0
2008-11-14 16:47:00,123.195,123.335,123.165,123.295,509199999.0
2008-11-14 16:48:00,123.3,123.305,123.11,123.29,500800000.0
2008-11-14 16:49:00,123.295,123.39,123.275,123.35,423500000.0
2008-11-14 16:50:00,123.35,123.45,123.325,123.435,426700000.0
2008-11-14 16:51:00,123.435,123.505,123.345,123.475,440400000.0
2008-11-14 16:52:00,123.485,123.525,123.355,123.43,435600000.0
2008-11-14 16:53:00,123.425,123.48,123.325,123.375,423999999.0
2008-11-14 16:54:00,123.37,123.425,123.315,123.41,350400000.0
2008-11-14 16:55:00,123.41,123.955,123.41,123.925,581800000.0
2008-11-14 16:56:00,123.92,124.02,123.82,124.02,632999999.0
2008-11-14 16:57:00,124.02,124.09,123.955,124.03,521200000.0
2008-11-14 16:58:00,124.04,124.04,123.715,123.735,634600000.0
2008-11-14 16:59:00,123.73,123.815,123.655,123.715,566599998.0
2008-11-14 17:00:00,123.705,123.91,123.68,123.91,462800000.0
2008-11-14 17:01:00,123.91,124.08,123.91,124.01,564000001.0
2008-11-14 17:02:00,124.005,124.03,123.645,123.655,673600000.0
2008-11-14 17:03:00,123.7,123.815,123.67,123.79,544199998.0
2008-11-14 17:04:00,123.715,123.775,123.43,123.48,411000000.0
2008-11-14 17:05:00,123.43,123.555,123.36,123.54,514000000.0
2008-11-14 17:06:00,123.54,123.54,123.17,123.31,691400001.0
2008-11-14 17:07:00,123.32,123.32,122.985,123.02,578900000.0
2008-11-14 17:08:00,123.015,123.155,122.92,122.93,460000000.0
2008-11-14 17:09:00,122.895,122.975,122.85,122.965,656000000.0
2008-11-14 17:10:00,122.97,122.975,122.715,122.745,503699999.0
2008-11-14 17:11:00,122.76,122.89,122.735,122.865,560100000.0
2008-11-14 17:12:00,122.865,122.94,122.605,122.735,639100000.0
2008-11-14 17:13:00,122.695,122.98,122.635,122.975,585499999.0
2008-11-14 17:14:00,122.975,122.99,122.75,122.835,612299999.0
2008-11-14 17:15:00,122.84,122.93,122.72,122.93,546300000.0
2008-11-14 17:16:00,122.945,123.145,122.945,123.08,562499998.0
2008-11-14 17:17:00,123.085,123.28,123.08,123.25,483700000.0
2008-11-14 17:18:00,123.235,123.29,122.89,123.0,663900000.0
2008-11-14 17:19:00,123.0,123.085,122.73,122.795,673200000.0
2008-11-14 17:20:00,122.78,122.915,122.69,122.8,654900000.0
2008-11-14 17:21:00,122.795,122.89,122.75,122.875,518899999.0
2008-11-14 17:22:00,122.875,122.97,122.78,122.97,754800000.0
2008-11-14 17:23:00,122.97,122.99,122.86,122.92,601300000.0
2008-11-14 17:24:00,122.92,122.92,122.62,122.78,608400000.0
2008-11-14 17:25:00,122.78,123.06,122.69,123.0,429300000.0
2008-11-14 17:26:00,122.99,123.055,122.79,122.945,503199996.0
2008-11-14 17:27:00,122.94,123.035,122.915,123.005,432700000.0
2008-11-14 17:28:00,123.005,123.045,122.85,122.92,408999999.0
2008-11-14 17:29:00,122.925,123.095,122.925,123.085,391499999.0
2008-11-14 17:30:00,123.085,123.085,122.895,122.955,427500001.0
2008-11-14 17:31:00,122.95,122.98,122.75,122.805,329400000.0
2008-11-14 17:32:00,122.805,123.01,122.755,122.77,392000000.0
2008-11-14 17:33:00,122.77,122.85,122.595,122.645,361500000.0
2008-11-14 17:34:00,122.655,122.75,122.65,122.69,429899999.0
2008-11-14 17:35:00,122.695,122.71,122.55,122.705,347900000.0
2008-11-14 17:36:00,122.7,122.855,122.605,122.79,435200000.0
2008-11-14 17:37:00,122.79,122.83,122.55,122.645,467800000.0
2008-11-14 17:38:00,122.645,122.645,122.435,122.475,407200000.0
2008-11-14 17:39:00,122.47,122.47,122.33,122.33,333200000.0
2008-11-14 17:40:00,122.325,122.37,122.245,122.3,424199998.0
2008-11-14 17:41:00,122.305,122.525,122.255,122.48,349000000.0
2008-11-14 17:42:00,122.45,122.55,122.35,122.41,406500000.0
2008-11-14 17:43:00,122.425,122.525,122.39,122.525,357700000.0
2008-11-14 17:44:00,122.52,122.52,122.37,122.47,375900000.0
2008-11-14 17:45:00,122.475,122.475,122.145,122.265,494700000.0
2008-11-14 17:46:00,122.27,122.415,122.27,122.295,331200000.0
2008-11-14 17:47:00,122.295,122.51,122.295,122.435,404100001.0
2008-11-14 17:48:00,122.445,122.555,122.41,122.535,378600000.0
2008-11-14 17:49:00,122.525,122.65,122.485,122.65,381500000.0
2008-11-14 17:50:00,122.66,122.705,122.565,122.605,310300000.0
2008-11-14 17:51:00,122.605,122.655,122.505,122.505,482900000.0
2008-11-14 17:52:00,122.465,122.53,122.345,122.485,494300000.0
2008-11-14 17:53:00,122.495,122.66,122.49,122.64,352700000.0
2008-11-14 17:54:00,122.635,122.66,122.505,122.62,403000000.0
2008-11-14 17:55:00,122.62,122.64,122.535,122.61,355800000.0
2008-11-14 17:56:00,122.61,122.62,122.35,122.515,340200000.0
2008-11-14 17:57:00,122.525,122.625,122.47,122.48,406299998.0
2008-11-14 17:58:00,122.47,122.615,122.455,122.61,404000000.0
2008-11-14 17:59:00,122.615,122.765,122.615,122.735,419000003.0
2008-11-14 18:00:00,122.74,122.755,122.635,122.685,232600000.0
2008-11-14 18:01:00,122.685,122.71,122.56,122.635,324199999.0
2008-11-14 18:02:00,122.635,122.635,122.48,122.5,306000000.0
2008-11-14 18:03:00,122.515,122.64,122.505,122.62,358500000.0
2008-11-14 18:04:00,122.615,122.645,122.485,122.615,640000011.0
2008-11-14 18:05:00,122.615,122.615,122.475,122.585,286400000.0
2008-11-14 18:06:00,122.575,122.625,122.55,122.56,246100000.0
2008-11-14 18:07:00,122.555,122.82,122.52,122.775,317000000.0
2008-11-14 18:08:00,122.78,122.94,122.78,122.91,363000000.0
2008-11-14 18:09:00,122.9,122.925,122.815,122.885,238000000.0
2008-11-14 18:10:00,122.88,122.895,122.765,122.77,280800000.0
2008-11-14 18:11:00,122.78,122.825,122.59,122.78,433600000.0
2008-11-14 18:12:00,122.785,122.97,122.71,122.85,369200000.0
2008-11-14 18:13:00,122.855,122.945,122.835,122.915,374300000.0
2008-11-14 18:14:00,122.915,122.95,122.805,122.9,264600000.0
2008-11-14 18:15:00,122.9,123.06,122.9,122.95,325199999.0
2008-11-14 18:16:00,122.95,122.99,122.9,122.925,329500000.0
2008-11-14 18:17:00,122.925,122.975,122.91,122.945,260700000.0
2008-11-14 18:18:00,122.93,123.08,122.835,123.04,441999999.0
2008-11-14 18:19:00,123.05,123.18,122.995,123.17,318200000.0
2008-11-14 18:20:00,123.17,123.215,123.075,123.115,411100000.0
2008-11-14 18:21:00,123.115,123.145,122.965,123.05,330743575.0
2008-11-14 18:22:00,123.05,123.18,123.04,123.08,432500000.0
2008-11-14 18:23:00,123.095,123.24,123.075,123.18,485799999.0
2008-11-14 18:24:00,123.195,123.265,123.165,123.185,385200000.0
2008-11-14 18:25:00,123.17,123.3,123.17,123.3,495800001.0
2008-11-14 18:26:00,123.295,123.455,123.295,123.37,273900000.0
2008-11-14 18:27:00,123.375,123.475,123.35,123.445,369700001.0
2008-11-14 18:28:00,123.435,123.445,123.26,123.26,378700000.0
2008-11-14 18:29:00,123.24,123.26,123.125,123.145,342200000.0
2008-11-14 18:30:00,123.085,123.17,122.995,123.17,237700000.0
2008-11-14 18:31:00,123.175,123.22,123.05,123.09,324700000.0
2008-11-14 18:32:00,123.09,123.19,123.05,123.175,198800000.0
2008-11-14 18:33:00,123.16,123.185,123.04,123.145,482500000.0
2008-11-14 18:34:00,123.145,123.145,122.985,123.065,482200000.0
2008-11-14 18:35:00,123.065,123.265,123.055,123.18,267400000.0
2008-11-14 18:36:00,123.175,123.3,123.175,123.275,289400000.0
2008-11-14 18:37:00,123.21,123.255,123.1,123.14,528600000.0
2008-11-14 18:38:00,123.135,123.145,122.92,122.955,411100000.0
2008-11-14 18:39:00,122.965,123.15,122.935,123.15,271100000.0
2008-11-14 18:40:00,123.14,123.2,123.115,123.175,310800000.0
2008-11-14 18:41:00,123.175,123.175,122.9,122.94,270300000.0
2008-11-14 18:42:00,122.94,123.08,122.935,122.98,257300000.0
2008-11-14 18:43:00,122.985,123.06,122.945,123.02,397100000.0
2008-11-14 18:44:00,123.02,123.18,123.005,123.14,292900000.0
2008-11-14 18:45:00,123.155,123.165,123.04,123.085,333200000.0
2008-11-14 18:46:00,123.08,123.13,123.045,123.125,241600000.0
2008-11-14 18:47:00,123.12,123.16,123.04,123.105,332600000.0
2008-11-14 18:48:00,123.11,123.27,123.1,123.22,417099999.0
2008-11-14 18:49:00,123.235,123.305,123.165,123.29,328000001.0
2008-11-14 18:50:00,123.275,123.395,123.265,123.345,375400000.0
2008-11-14 18:51:00,123.335,123.365,123.195,123.25,418100000.0
2008-11-14 18:52:00,123.25,123.295,123.2,123.205,523500000.0
2008-11-14 18:53:00,123.205,123.24,123.18,123.23,200400000.0
2008-11-14 18:54:00,123.23,123.29,123.155,123.17,510699999.0
2008-11-14 18:55:00,123.165,123.205,123.04,123.165,389600000.0
2008-11-14 18:56:00,123.165,123.22,123.06,123.14,510199999.0
2008-11-14 18:57:00,123.15,123.19,123.06,123.105,234800000.0
2008-11-14 18:58:00,123.1,123.105,122.88,122.96,341100000.0
2008-11-14 18:59:00,122.97,123.13,122.965,123.075,356700000.0
2008-11-14 19:00:00,123.085,123.09,122.84,122.87,376500000.0
2008-11-14 19:01:00,122.86,122.925,122.8,122.84,486500000.0
2008-11-14 19:02:00,122.835,122.86,122.755,122.755,517800000.0
2008-11-14 19:03:00,122.755,122.755,122.62,122.655,336000000.0
2008-11-14 19:04:00,122.655,122.655,122.5,122.52,363500000.0
2008-11-14 19:05:00,122.52,122.64,122.52,122.6,195000000.0
2008-11-14 19:06:00,122.595,122.615,122.43,122.45,196700000.0
2008-11-14 19:07:00,122.445,122.555,122.39,122.49,465500000.0
2008-11-14 19:08:00,122.49,122.495,122.26,122.275,435900000.0
2008-11-14 19:09:00,122.27,122.515,122.265,122.5,237100000.0
2008-11-14 19:10:00,122.495,122.555,122.4,122.535,585500000.0
2008-11-14 19:11:00,122.535,122.59,122.485,122.545,502200000.0
2008-11-14 19:12:00,122.545,122.57,122.45,122.53,746299998.0
2008-11-14 19:13:00,122.53,122.63,122.465,122.63,549699998.0
2008-11-14 19:14:00,122.645,122.69,122.535,122.6,336700000.0
2008-11-14 19:15:00,122.6,122.6,122.485,122.49,869699999.0
2008-11-14 19:16:00,122.49,122.535,122.4,122.405,651600000.0
2008-11-14 19:17:00,122.405,122.42,122.24,122.33,748700000.0
2008-11-14 19:18:00,122.33,122.42,122.265,122.345,447100000.0
2008-11-14 19:19:00,122.32,122.365,122.22,122.26,768599999.0
2008-11-14 19:20:00,122.26,122.39,122.225,122.36,591500000.0
2008-11-14 19:21:00,122.355,122.51,122.23,122.51,755899999.0
2008-11-14 19:22:00,122.51,122.65,122.505,122.645,559900000.0
2008-11-14 19:23:00,122.64,122.67,122.5,122.57,490999999.0
2008-11-14 19:24:00,122.57,122.685,122.57,122.66,495400000.0
2008-11-14 19:25:00,122.66,122.805,122.66,122.805,812500000.0
2008-11-14 19:26:00,122.81,122.81,122.675,122.76,724400000.0
2008-11-14 19:27:00,122.765,122.93,122.735,122.93,753000000.0
2008-11-14 19:28:00,122.925,122.98,122.88,122.94,462300000.0
2008-11-14 19:29:00,122.935,122.94,122.81,122.84,642800000.0
2008-11-14 19:30:00,122.84,122.88,122.805,122.805,408900000.0
2008-11-14 19:31:00,122.805,122.91,122.805,122.91,544000000.0
2008-11-14 19:32:00,122.9,123.0,122.795,122.935,982999998.0
2008-11-14 19:33:00,122.945,123.025,122.93,122.93,667600000.0
2008-11-14 19:34:00,122.935,122.955,122.88,122.88,632799999.0
2008-11-14 19:35:00,122.88,122.895,122.78,122.865,686699998.0
2008-11-14 19:36:00,122.865,123.045,122.845,123.045,544100000.0
2008-11-14 19:37:00,123.035,123.175,123.005,123.12,594900000.0
2008-11-14 19:38:00,123.12,123.16,123.08,123.12,524800000.0
2008-11-14 19:39:00,123.12,123.14,123.03,123.135,635700000.0
2008-11-14 19:40:00,123.135,123.25,123.115,123.125,534700000.0
2008-11-14 19:41:00,123.125,123.125,123.01,123.085,797300001.0
2008-11-14 19:42:00,123.08,123.09,122.945,122.96,712900001.0
2008-11-14 19:43:00,122.96,123.04,122.945,123.0,452800000.0
2008-11-14 19:44:00,123.0,123.0,122.935,122.95,440600000.0
2008-11-14 19:45:00,122.955,123.06,122.955,123.035,433400000.0
2008-11-14 19:46:00,123.04,123.17,123.01,123.16,445800000.0
2008-11-14 19:47:00,123.165,123.165,122.89,122.9,761400001.0
2008-11-14 19:48:00,122.89,122.91,122.78,122.8,515400000.0
2008-11-14 19:49:00,122.805,122.835,122.77,122.805,212400001.0
2008-11-14 19:50:00,122.795,122.935,122.785,122.845,278800000.0
2008-11-14 19:51:00,122.87,122.955,122.79,122.835,541699998.0
2008-11-14 19:52:00,122.835,122.915,122.815,122.895,384700000.0
2008-11-14 19:53:00,122.895,122.96,122.81,122.94,598200000.0
2008-11-14 19:54:00,122.93,122.98,122.8,122.82,655299997.0
2008-11-14 19:55:00,122.815,123.075,122.805,122.97,735000000.0
2008-11-14 19:56:00,122.975,123.05,122.925,123.05,419699999.0
2008-11-14 19:57:00,123.05,123.1,122.98,123.02,317000000.0
2008-11-14 19:58:00,123.01,123.05,122.92,122.92,369300001.0
2008-11-14 19:59:00,122.94,123.13,122.915,122.995,506300000.0
2008-11-14 20:00:00,123.01,123.01,122.825,122.835,574200000.0
2008-11-14 20:01:00,122.84,122.86,122.79,122.825,298400000.0
2008-11-14 20:02:00,122.82,122.845,122.655,122.665,490800000.0
2008-11-14 20:03:00,122.67,122.67,122.545,122.67,388700000.0
2008-11-14 20:04:00,122.66,122.72,122.63,122.695,653100000.0
2008-11-14 20:05:00,122.71,122.735,122.68,122.7,410499999.0
2008-11-14 20:06:00,122.715,122.715,122.64,122.65,521200000.0
2008-11-14 20:07:00,122.65,122.7,122.59,122.68,638400000.0
2008-11-14 20:08:00,122.68,122.85,122.675,122.755,772100001.0
2008-11-14 20:09:00,122.755,122.8,122.75,122.795,620000000.0
2008-11-14 20:10:00,122.795,122.835,122.77,122.83,245300000.0
2008-11-14 20:11:00,122.83,122.855,122.765,122.775,618400000.0
2008-11-14 20:12:00,122.75,122.77,122.69,122.715,475000000.0
2008-11-14 20:13:00,122.715,122.715,122.545,122.625,402500000.0
2008-11-14 20:14:00,122.625,122.64,122.535,122.6,802300000.0
2008-11-14 20:15:00,122.6,122.64,122.525,122.625,535100000.0
2008-11-14 20:16:00,122.625,122.78,122.61,122.765,455500000.0
2008-11-14 20:17:00,122.775,122.84,122.765,122.825,358000001.0
2008-11-14 20:18:00,122.825,123.115,122.82,123.095,877899997.0
2008-11-14 20:19:00,123.09,123.105,123.015,123.04,900600002.0
2008-11-14 20:20:00,123.04,123.045,122.96,122.985,656699998.0
2008-11-14 20:21:00,122.975,123.08,122.96,123.06,829300000.0
2008-11-14 20:22:00,123.035,123.08,122.855,122.915,900700000.0
2008-11-14 20:23:00,122.91,123.105,122.91,123.105,623300000.0
2008-11-14 20:24:00,123.1,123.255,123.1,123.22,581400000.0
2008-11-14 20:25:00,123.235,123.44,123.215,123.39,530499999.0
2008-11-14 20:26:00,123.39,123.395,123.28,123.325,770300000.0
2008-11-14 20:27:00,123.3,123.325,123.165,123.205,560399999.0
2008-11-14 20:28:00,123.21,123.46,123.21,123.4,610000000.0
2008-11-14 20:29:00,123.395,123.49,123.395,123.47,514700000.0
2008-11-14 20:30:00,123.47,123.485,123.375,123.475,539700000.0
2008-11-14 20:31:00,123.475,123.665,123.445,123.64,779100001.0
2008-11-14 20:32:00,123.64,123.695,123.61,123.61,628000002.0
2008-11-14 20:33:00,123.57,123.59,123.45,123.45,428900000.0
2008-11-14 20:34:00,123.44,123.58,123.38,123.415,519000000.0
2008-11-14 20:35:00,123.4,123.42,123.235,123.33,636600000.0
2008-11-14 20:36:00,123.335,123.385,123.29,123.38,593700000.0
2008-11-14 20:37:00,123.38,123.475,123.375,123.465,513300000.0
2008-11-14 20:38:00,123.465,123.58,123.335,123.345,554600000.0
2008-11-14 20:39:00,123.35,123.4,123.305,123.345,205600000.0
2008-11-14 20:40:00,123.355,123.605,123.355,123.48,463400000.0
2008-11-14 20:41:00,123.48,123.635,123.48,123.6,222400000.0
2008-11-14 20:42:00,123.585,123.61,123.44,123.45,654499996.0
2008-11-14 20:43:00,123.45,123.53,123.45,123.495,531499998.0
2008-11-14 20:44:00,123.495,123.495,123.28,123.29,496600000.0
2008-11-14 20:45:00,123.29,123.295,123.22,123.25,702100000.0
2008-11-14 20:46:00,123.26,123.26,123.2,123.2,214500000.0
2008-11-14 20:47:00,123.2,123.27,123.17,123.18,256900000.0
2008-11-14 20:48:00,123.17,123.32,123.15,123.315,236500000.0
2008-11-14 20:49:00,123.305,123.435,123.21,123.405,563900000.0
2008-11-14 20:50:00,123.4,123.51,123.34,123.355,627600000.0
2008-11-14 20:51:00,123.35,123.53,123.35,123.525,643100000.0
2008-11-14 20:52:00,123.525,123.685,123.49,123.65,460100000.0
2008-11-14 20:53:00,123.655,123.685,123.365,123.38,469200000.0
2008-11-14 20:54:00,123.355,123.535,123.355,123.5,644200000.0
2008-11-14 20:55:00,123.505,123.615,123.495,123.61,688600000.0
2008-11-14 20:56:00,123.61,123.665,123.51,123.51,423500000.0
2008-11-14 20:57:00,123.51,123.52,123.455,123.475,514200000.0
2008-11-14 20:58:00,123.47,123.5,123.325,123.36,619600000.0
2008-11-14 20:59:00,123.36,123.405,123.22,123.25,654700001.0
2008-11-14 21:00:00,123.25,123.25,123.11,123.135,383399999.0
2008-11-14 21:01:00,123.13,123.26,123.095,123.26,731400000.0
2008-11-14 21:02:00,123.265,123.36,123.265,123.33,666600001.0
2008-11-14 21:03:00,123.33,123.38,123.22,123.38,580600000.0
2008-11-14 21:04:00,123.375,123.39,123.265,123.355,730600000.0
2008-11-14 21:05:00,123.36,123.56,123.36,123.5,429799999.0
2008-11-14 21:06:00,123.485,123.63,123.475,123.63,598399998.0
2008-11-14 21:07:00,123.63,123.68,123.62,123.645,684499999.0
2008-11-14 21:08:00,123.645,123.65,123.525,123.59,647600000.0
2008-11-14 21:09:00,123.59,123.59,123.34,123.345,754100000.0
2008-11-14 21:10:00,123.35,123.44,123.35,123.365,314200000.0
2008-11-14 21:11:00,123.355,123.365,123.255,123.31,799200000.0
2008-11-14 21:12:00,123.305,123.445,123.305,123.41,731899999.0
2008-11-14 21:13:00,123.405,123.46,123.37,123.375,639999999.0
2008-11-14 21:14:00,123.375,123.38,123.2,123.275,664900000.0
2008-11-14 21:15:00,123.27,123.365,123.235,123.365,531900000.0
2008-11-14 21:16:00,123.37,123.545,123.365,123.525,492900000.0
2008-11-14 21:17:00,123.535,123.645,123.47,123.63,641200000.0
2008-11-14 21:18:00,123.605,123.745,123.56,123.715,696800000.0
2008-11-14 21:19:00,123.715,124.055,123.695,124.055,664699999.0
2008-11-14 21:20:00,124.055,124.125,123.995,123.995,410700000.0
2008-11-14 21:21:00,124.005,124.005,123.835,123.92,461800000.0
2008-11-14 21:22:00,123.925,124.11,123.915,124.035,490000000.0
2008-11-14 21:23:00,124.035,124.075,123.925,124.075,591100000.0
2008-11-14 21:24:00,124.075,124.325,124.075,124.3,449600000.0
2008-11-14 21:25:00,124.3,124.46,124.235,124.235,453200000.0
2008-11-14 21:26:00,124.215,124.31,124.205,124.26,682500001.0
2008-11-14 21:27:00,124.26,124.35,124.19,124.24,666700000.0
2008-11-14 21:28:00,124.185,124.22,123.98,124.06,602100000.0
2008-11-14 21:29:00,124.055,124.21,124.045,124.165,413500000.0
2008-11-14 21:30:00,124.18,124.195,124.045,124.105,603699999.0
2008-11-14 21:31:00,124.105,124.105,123.915,123.925,462200001.0
2008-11-14 21:32:00,123.925,123.935,123.61,123.82,535300000.0
2008-11-14 21:33:00,123.82,123.935,123.8,123.9,554499999.0
2008-11-14 21:34:00,123.9,123.925,123.84,123.92,400200000.0
2008-11-14 21:35:00,123.935,124.0,123.86,124.0,559000000.0
2008-11-14 21:36:00,124.0,124.075,123.88,124.075,694400009.0
2008-11-14 21:37:00,124.085,124.15,124.015,124.15,587800000.0
2008-11-14 21:38:00,124.155,124.24,124.155,124.2,699300000.0
2008-11-14 21:39:00,124.2,124.21,123.99,124.03,665700000.0
2008-11-14 21:40:00,124.03,124.31,124.03,124.26,502300001.0
2008-11-14 21:41:00,124.26,124.41,124.25,124.395,344600000.0
2008-11-14 21:42:00,124.4,124.44,124.215,124.405,389600000.0
2008-11-14 21:43:00,124.415,124.45,124.37,124.42,478200001.0
2008-11-14 21:44:00,124.42,124.45,124.265,124.42,346700000.0
2008-11-14 21:45:00,124.42,124.45,124.365,124.415,592899995.0
2008-11-14 21:46:00,124.42,124.425,124.205,124.21,571100000.0
2008-11-14 21:47:00,124.21,124.275,124.12,124.225,428000000.0
2008-11-14 21:48:00,124.22,124.395,124.215,124.24,393500000.0
2008-11-14 21:49:00,124.24,124.385,124.23,124.31,286200000.0
2008-11-14 21:50:00,124.315,124.35,124.29,124.33,361600000.0
2008-11-14 21:51:00,124.34,124.41,124.28,124.41,202800000.0
2008-11-14 21:52:00,124.41,124.495,124.395,124.47,452800000.0
2008-11-14 21:53:00,124.46,124.48,124.39,124.42,289500000.0
2008-11-14 21:54:00,124.41,124.48,124.39,124.44,306100000.0
2008-11-14 21:55:00,124.435,124.475,124.395,124.435,240300000.0
2008-11-14 21:56:00,124.43,124.57,124.395,124.49,448900000.0
2008-11-14 21:57:00,124.5,124.55,124.445,124.515,526300000.0
2008-11-14 21:58:00,124.515,124.75,124.51,124.745,240900000.0
2008-11-14 21:59:00,124.745,124.86,124.665,124.85,318200000.0
2008-11-14 22:00:00,124.85,124.98,124.835,124.88,494600000.0
2008-11-14 22:01:00,124.875,124.875,124.72,124.775,506500000.0
2008-11-14 22:02:00,124.78,124.8,124.715,124.73,430199999.0
2008-11-14 22:03:00,124.73,124.785,124.65,124.66,428700000.0
2008-11-14 22:04:00,124.655,124.655,124.455,124.555,502100000.0
2008-11-14 22:05:00,124.56,124.625,124.36,124.515,431600000.0
2008-11-14 22:06:00,124.515,124.53,124.405,124.53,402700000.0
2008-11-14 22:07:00,124.54,124.775,124.535,124.725,472900000.0
2008-11-14 22:08:00,124.725,124.81,124.685,124.765,628700001.0
2008-11-14 22:09:00,124.765,124.81,124.705,124.81,936400008.0
2008-11-14 22:10:00,124.82,124.94,124.79,124.86,479400000.0
2008-11-14 22:11:00,124.86,124.92,124.79,124.795,450100000.0
2008-11-14 22:12:00,124.81,124.9,124.685,124.86,592300000.0
2008-11-14 22:13:00,124.865,124.96,124.845,124.855,729600004.0
2008-11-14 22:14:00,124.86,124.925,124.795,124.815,733100000.0
2008-11-14 22:15:00,124.8,124.955,124.8,124.955,376200000.0
2008-11-14 22:16:00,124.95,125.0,124.87,124.925,831100000.0
2008-11-14 22:17:00,124.93,125.005,124.845,125.0,548799999.0
2008-11-14 22:18:00,124.995,124.995,124.755,124.78,278100000.0
2008-11-14 22:19:00,124.795,124.825,124.7,124.71,519100001.0
2008-11-14 22:20:00,124.71,124.84,124.665,124.825,526900001.0
2008-11-14 22:21:00,124.83,124.88,124.805,124.83,406600000.0
2008-11-14 22:22:00,124.835,125.0,124.83,124.99,538100000.0
2008-11-14 22:23:00,124.99,125.005,124.845,124.845,645200000.0
2008-11-14 22:24:00,124.855,124.985,124.665,124.675,618000000.0
2008-11-14 22:25:00,124.715,124.775,124.65,124.755,375000000.0
2008-11-14 22:26:00,124.775,124.875,124.685,124.74,439000000.0
2008-11-14 22:27:00,124.75,124.75,124.425,124.425,698099999.0
2008-11-14 22:28:00,124.415,124.46,124.235,124.36,674500000.0
2008-11-14 22:29:00,124.36,124.48,124.315,124.39,551699999.0
2008-11-14 22:30:00,124.39,124.4,124.26,124.31,613700000.0
2008-11-14 22:31:00,124.305,124.32,124.035,124.035,692800000.0
2008-11-14 22:32:00,124.035,124.045,123.65,123.685,433800000.0
2008-11-14 22:33:00,123.675,123.915,123.67,123.89,578499999.0
2008-11-14 22:34:00,123.875,124.14,123.83,124.095,509200000.0
2008-11-14 22:35:00,124.08,124.11,123.975,124.035,347800000.0
2008-11-14 22:36:00,124.025,124.305,124.005,124.275,606800000.0
2008-11-14 22:37:00,124.26,124.315,124.16,124.285,462100000.0
2008-11-14 22:38:00,124.28,124.28,124.04,124.155,782900000.0
2008-11-14 22:39:00,124.155,124.18,123.995,124.12,715900000.0
2008-11-14 22:40:00,124.135,124.17,124.015,124.075,658100000.0
2008-11-14 22:41:00,124.08,124.115,124.065,124.065,708199999.0
2008-11-14 22:42:00,124.06,124.12,123.84,123.895,674300005.0
2008-11-14 22:43:00,123.875,123.93,123.71,123.735,703200000.0
2008-11-14 22:44:00,123.74,123.84,123.665,123.81,640100000.0
2008-11-14 22:45:00,123.825,123.92,123.79,123.82,535300000.0
2008-11-14 22:46:00,123.82,123.92,123.805,123.895,474100000.0
2008-11-14 22:47:00,123.895,124.09,123.885,124.045,544800000.0
2008-11-14 22:48:00,124.055,124.06,123.96,124.05,442200000.0
2008-11-14 22:49:00,124.055,124.25,124.005,124.145,604700000.0
2008-11-14 22:50:00,124.14,124.14,124.09,124.09,358900000.0
2008-11-14 22:51:00,124.1,124.155,124.01,124.085,528500000.0
2008-11-14 22:52:00,124.08,124.135,123.985,123.985,544900000.0
2008-11-14 22:53:00,123.995,124.03,123.91,123.92,523200000.0
2008-11-14 22:54:00,123.91,123.925,123.64,123.67,697400000.0
2008-11-14 22:55:00,123.67,123.71,123.57,123.585,578900000.0
2008-11-14 22:56:00,123.59,123.59,123.44,123.52,520100001.0
2008-11-14 22:57:00,123.52,123.52,123.435,123.5,327800000.0
2008-11-14 22:58:00,123.5,123.5,123.295,123.32,308600000.0
2008-11-14 22:59:00,123.32,123.32,123.17,123.19,550200000.0
2008-11-14 23:00:00,123.19,123.21,123.01,123.025,416800001.0
2008-11-14 23:01:00,123.025,123.035,122.97,123.01,268200000.0
2008-11-14 23:02:00,123.015,123.04,122.995,123.0,165400000.0
2008-11-14 23:03:00,122.96,123.01,122.845,122.86,431400000.0
2008-11-14 23:04:00,122.86,122.87,122.775,122.78,396600000.0
2008-11-14 23:05:00,122.78,122.81,122.705,122.725,310800000.0
2008-11-14 23:06:00,122.725,122.725,122.62,122.65,349300000.0
2008-11-14 23:07:00,122.655,122.68,122.64,122.67,363000000.0
2008-11-14 23:08:00,122.645,122.66,122.57,122.61,457800000.0
2008-11-14 23:09:00,122.595,122.7,122.595,122.7,308800000.0
2008-11-14 23:10:00,122.7,122.78,122.7,122.765,267300000.0
2008-11-14 23:11:00,122.775,122.835,122.775,122.835,182400000.0
2008-11-14 23:12:00,122.84,122.91,122.84,122.895,265800000.0
2008-11-14 23:13:00,122.9,122.935,122.885,122.93,99500000.0
2008-11-14 23:14:00,122.925,123.01,122.915,122.97,363400000.0
2008-11-14 23:15:00,122.965,122.99,122.88,122.88,367900000.0
2008-11-14 23:16:00,122.89,122.91,122.775,122.89,354000000.0
2008-11-14 23:17:00,122.89,122.89,122.72,122.725,378000000.0
2008-11-14 23:18:00,122.73,122.73,122.59,122.59,636600000.0
2008-11-14 23:19:00,122.59,122.59,122.475,122.51,589200000.0
2008-11-14 23:20:00,122.51,122.51,122.195,122.195,506400000.0
2008-11-14 23:21:00,122.195,122.195,121.815,121.815,570700000.0
2008-11-14 23:22:00,121.83,121.92,121.745,121.875,635400000.0
2008-11-14 23:23:00,121.88,121.975,121.85,121.95,444800000.0
2008-11-14 23:24:00,121.95,122.13,121.935,122.13,409500000.0
2008-11-14 23:25:00,122.125,122.29,122.125,122.205,383100000.0
2008-11-14 23:26:00,122.22,122.25,122.195,122.215,399000000.0
2008-11-14 23:27:00,122.23,122.305,122.225,122.225,198000000.0
2008-11-14 23:28:00,122.21,122.37,122.21,122.355,223200000.0
2008-11-14 23:29:00,122.36,122.425,122.32,122.375,529900000.0
2008-11-14 23:30:00,122.37,122.395,122.19,122.22,514600000.0
2008-11-14 23:31:00,122.18,122.27,122.175,122.25,304300000.0
2008-11-14 23:32:00,122.265,122.275,122.23,122.23,103200000.0
2008-11-14 23:33:00,122.23,122.36,122.215,122.34,208300000.0
2008-11-14 23:34:00,122.32,122.35,122.285,122.29,570000000.0
2008-11-14 23:35:00,122.29,122.29,122.17,122.185,337300000.0
2008-11-14 23:36:00,122.19,122.245,122.18,122.205,206900000.0
2008-11-14 23:37:00,122.21,122.27,122.21,122.255,288000000.0
2008-11-14 23:38:00,122.25,122.29,122.165,122.2,387600000.0
2008-11-14 23:39:00,122.2,122.27,122.17,122.26,364000000.0
2008-11-14 23:40:00,122.265,122.36,122.26,122.325,292200000.0
2008-11-14 23:41:00,122.33,122.33,122.255,122.28,456000005.0
2008-11-14 23:42:00,122.28,122.37,122.27,122.315,85300000.0
2008-11-14 23:43:00,122.32,122.42,122.32,122.32,48600000.0
2008-11-14 23:44:00,122.32,122.37,122.305,122.34,102600000.0
2008-11-14 23:45:00,122.33,122.415,122.33,122.37,172600000.0
2008-11-14 23:46:00,122.37,122.37,122.37,122.37,30000000.0
2008-11-14 23:47:00,122.37,122.445,122.305,122.39,187200000.0
2008-11-14 23:48:00,122.4,122.42,122.35,122.35,106200000.0
2008-11-14 23:49:00,122.355,122.42,122.305,122.37,112800000.0
2008-11-14 23:50:00,122.305,122.33,122.28,122.285,244200000.0
2008-11-14 23:51:00,122.29,122.34,122.275,122.29,186000000.0
2008-11-14 23:52:00,122.29,122.29,122.165,122.245,113400000.0
2008-11-14 23:53:00,122.23,122.24,122.19,122.23,66000000.0
2008-11-14 23:54:00,122.23,122.28,122.185,122.23,195000000.0
2008-11-14 23:55:00,122.215,122.215,122.195,122.205,86100000.0
2008-11-14 23:56:00,122.21,122.4,122.21,122.295,219700000.0
2008-11-14 23:57:00,122.31,122.31,122.31,122.31,108000000.0
2008-11-14 23:58:00,122.31,122.42,122.29,122.335,224400000.0
2008-11-14 23:59:00,122.35,122.35,122.3,122.3,56400000.0
2008-11-17 00:00:00,120.69,120.76,120.69,120.76,16300000.0
2008-11-17 00:01:00,120.77,120.9,120.76,120.83,16300000.0
2008-11-17 00:02:00,120.175,120.18,120.165,120.18,16300000.0
2008-11-17 00:03:00,120.195,120.24,120.175,120.24,45900000.0
2008-11-17 00:04:00,120.235,120.28,120.235,120.28,55500000.0
2008-11-17 00:05:00,120.27,120.34,120.25,120.32,116800000.0
2008-11-17 00:06:00,120.33,120.38,120.305,120.37,101300000.0
2008-11-17 00:07:00,120.37,120.37,120.36,120.36,103900000.0
2008-11-17 00:08:00,120.36,120.36,120.36,120.36,22800000.0
2008-11-17 00:09:00,120.365,120.42,120.365,120.41,50400000.0
2008-11-17 00:10:00,120.415,120.435,120.41,120.42,36000000.0
2008-11-17 00:11:00,120.42,120.425,120.42,120.42,19800000.0
2008-11-17 00:12:00,120.435,120.435,120.42,120.42,16800000.0
2008-11-17 00:13:00,120.42,120.44,120.42,120.435,48600000.0
2008-11-17 00:14:00,120.435,120.435,120.42,120.42,46200000.0
2008-11-17 00:15:00,120.445,120.5,120.435,120.5,79600000.0
2008-11-17 00:16:00,120.5,120.61,120.49,120.6,108600000.0
2008-11-17 00:17:00,120.655,120.845,120.655,120.83,52800000.0
2008-11-17 00:18:00,120.855,120.925,120.85,120.895,72600000.0
2008-11-17 00:19:00,120.905,121.045,120.885,121.03,65400000.0
2008-11-17 00:20:00,121.04,121.05,121.025,121.025,88200000.0
2008-11-17 00:21:00,121.04,121.11,121.04,121.065,66200000.0
2008-11-17 00:22:00,121.06,121.11,121.035,121.105,58800000.0
2008-11-17 00:23:00,121.105,121.16,121.105,121.16,69000000.0
2008-11-17 00:24:00,121.15,121.39,121.125,121.39,146400000.0
2008-11-17 00:25:00,121.375,121.42,121.365,121.41,46900000.0
2008-11-17 00:26:00,121.385,121.5,121.385,121.495,88400000.0
2008-11-17 00:27:00,121.5,121.58,121.465,121.58,103800000.0
2008-11-17 00:28:00,121.585,121.785,121.575,121.77,136800000.0
2008-11-17 00:29:00,121.77,121.77,121.51,121.52,118800000.0
2008-11-17 00:30:00,121.52,121.52,121.23,121.38,163800000.0
2008-11-17 00:31:00,121.375,121.38,121.35,121.35,56400000.0
2008-11-17 00:32:00,121.26,121.3,121.255,121.3,88300000.0
2008-11-17 00:33:00,121.285,121.285,121.27,121.275,28800000.0
2008-11-17 00:34:00,121.27,121.27,121.27,121.27,9000000.0
2008-11-17 00:35:00,121.27,121.27,121.155,121.185,128500000.0
2008-11-17 00:36:00,121.16,121.19,121.105,121.19,104400000.0
2008-11-17 00:37:00,121.205,121.245,121.17,121.17,51000000.0
2008-11-17 00:38:00,121.19,121.29,121.19,121.27,81100000.0
2008-11-17 00:39:00,121.27,121.27,121.215,121.215,12000000.0
2008-11-17 00:40:00,121.225,121.225,120.98,120.98,317700000.0
2008-11-17 00:41:00,120.98,121.01,120.975,121.0,116500000.0
2008-11-17 00:42:00,121.005,121.025,120.995,121.0,28200000.0
2008-11-17 00:43:00,121.005,121.01,120.95,120.96,62500000.0
2008-11-17 00:44:00,120.97,120.975,120.96,120.96,22200000.0
2008-11-17 00:45:00,120.96,120.96,120.96,120.96,50400000.0
2008-11-17 00:46:00,120.96,120.96,120.83,120.86,74400000.0
2008-11-17 00:47:00,120.865,120.9,120.865,120.875,30000000.0
2008-11-17 00:48:00,120.89,120.89,120.865,120.87,22800000.0
2008-11-17 00:49:00,120.87,120.87,120.745,120.75,45600000.0
2008-11-17 00:50:00,120.75,120.79,120.745,120.745,53600000.0
2008-11-17 00:51:00,120.755,120.775,120.69,120.69,218100000.0
2008-11-17 00:52:00,120.69,120.69,120.535,120.555,115800000.0
2008-11-17 00:53:00,120.545,120.575,120.54,120.575,22900000.0
2008-11-17 00:54:00,120.56,120.565,120.56,120.565,2400000.0
2008-11-17 00:55:00,120.56,120.57,120.555,120.565,19400000.0
2008-11-17 00:56:00,120.57,120.59,120.56,120.585,53600000.0
2008-11-17 00:57:00,120.59,120.615,120.59,120.615,34800000.0
2008-11-17 00:58:00,120.61,120.63,120.6,120.62,113700000.0
2008-11-17 00:59:00,120.615,120.65,120.615,120.64,57600000.0
2008-11-17 01:00:00,120.64,120.75,120.64,120.75,44400000.0
2008-11-17 01:01:00,120.75,120.875,120.715,120.82,265700000.0
2008-11-17 01:02:00,120.82,120.895,120.82,120.875,86200000.0
2008-11-17 01:03:00,120.875,120.935,120.86,120.895,60400000.0
2008-11-17 01:04:00,120.91,120.98,120.91,120.98,41600000.0
2008-11-17 01:05:00,120.995,121.08,120.955,121.07,144200000.0
2008-11-17 01:06:00,121.07,121.075,120.92,120.935,184300000.0
2008-11-17 01:07:00,120.95,120.965,120.89,120.915,147600000.0
2008-11-17 01:08:00,120.91,120.91,120.835,120.84,143700000.0
2008-11-17 01:09:00,120.835,120.875,120.81,120.81,48000000.0
2008-11-17 01:10:00,120.81,120.815,120.76,120.77,83600000.0
2008-11-17 01:11:00,120.77,120.81,120.77,120.81,52300000.0
2008-11-17 01:12:00,120.815,120.83,120.79,120.81,130200000.0
2008-11-17 01:13:00,120.81,120.835,120.79,120.82,45700000.0
2008-11-17 01:14:00,120.82,121.0,120.815,121.0,346600000.0
2008-11-17 01:15:00,121.0,121.145,121.0,121.11,285800000.0
2008-11-17 01:16:00,121.105,121.115,120.875,120.875,365500000.0
2008-11-17 01:17:00,120.875,120.925,120.865,120.915,133200001.0
2008-11-17 01:18:00,120.905,120.97,120.9,120.935,67200000.0
2008-11-17 01:19:00,120.955,121.01,120.935,120.935,208800000.0
2008-11-17 01:20:00,120.935,120.945,120.815,120.835,203600000.0
2008-11-17 01:21:00,120.82,120.875,120.805,120.875,306600000.0
2008-11-17 01:22:00,120.88,120.88,120.69,120.69,241000000.0
2008-11-17 01:23:00,120.69,120.765,120.685,120.76,290200000.0
2008-11-17 01:24:00,120.77,120.77,120.69,120.73,222000000.0
2008-11-17 01:25:00,120.725,120.78,120.72,120.755,183400000.0
2008-11-17 01:26:00,120.745,120.765,120.615,120.625,156400000.0
2008-11-17 01:27:00,120.62,120.64,120.62,120.62,277600000.0
2008-11-17 01:28:00,120.62,120.63,120.52,120.625,224400000.0
2008-11-17 01:29:00,120.64,120.68,120.605,120.62,390000000.0
2008-11-17 01:30:00,120.625,120.755,120.625,120.73,277200000.0
2008-11-17 01:31:00,120.745,120.755,120.715,120.755,341600000.0
2008-11-17 01:32:00,120.75,120.795,120.745,120.77,306600000.0
2008-11-17 01:33:00,120.77,120.8,120.765,120.77,334800000.0
2008-11-17 01:34:00,120.77,120.77,120.675,120.69,274200000.0
2008-11-17 01:35:00,120.69,120.73,120.63,120.685,477799999.0
2008-11-17 01:36:00,120.69,120.69,120.545,120.615,684400000.0
2008-11-17 01:37:00,120.61,120.635,120.57,120.635,487000000.0
2008-11-17 01:38:00,120.64,120.65,120.535,120.54,243600000.0
2008-11-17 01:39:00,120.555,120.57,120.51,120.545,372000000.0
2008-11-17 01:40:00,120.54,120.56,120.54,120.555,60000000.0
2008-11-17 01:41:00,120.545,120.56,120.41,120.42,510000000.0
2008-11-17 01:42:00,120.39,120.46,120.2,120.235,700800000.0
2008-11-17 01:43:00,120.225,120.235,120.15,120.215,738000000.0
2008-11-17 01:44:00,120.23,120.29,120.215,120.255,462800000.0
2008-11-17 01:45:00,120.255,120.39,120.255,120.36,300800000.0
2008-11-17 01:46:00,120.36,120.375,120.275,120.3,481000000.0
2008-11-17 01:47:00,120.3,120.315,120.245,120.245,179000000.0
2008-11-17 01:48:00,120.245,120.34,120.23,120.305,460200000.0
2008-11-17 01:49:00,120.295,120.37,120.25,120.34,212200000.0
2008-11-17 01:50:00,120.33,120.42,120.29,120.405,259400000.0
2008-11-17 01:51:00,120.41,120.44,120.395,120.43,163000000.0
2008-11-17 01:52:00,120.43,120.545,120.43,120.53,388400000.0
2008-11-17 01:53:00,120.535,120.545,120.405,120.445,739900000.0
2008-11-17 01:54:00,120.425,120.5,120.38,120.46,528500000.0
2008-11-17 01:55:00,120.45,120.48,120.43,120.47,268600000.0
2008-11-17 01:56:00,120.46,120.48,120.41,120.41,261600000.0
2008-11-17 01:57:00,120.41,120.43,120.335,120.4,347400000.0
2008-11-17 01:58:00,120.41,120.41,120.36,120.385,185300000.0
2008-11-17 01:59:00,120.41,120.48,120.41,120.48,108000000.0
2008-11-17 02:00:00,120.48,120.53,120.47,120.53,146400000.0
2008-11-17 02:01:00,120.545,120.62,120.505,120.62,238700000.0
2008-11-17 02:02:00,120.62,120.62,120.555,120.575,187200000.0
2008-11-17 02:03:00,120.59,120.615,120.55,120.6,287300000.0
2008-11-17 02:04:00,120.59,120.64,120.585,120.63,281700000.0
2008-11-17 02:05:00,120.62,120.69,120.62,120.685,474000000.0
2008-11-17 02:06:00,120.69,120.735,120.635,120.64,442100000.0
2008-11-17 02:07:00,120.65,120.65,120.58,120.59,191800000.0
2008-11-17 02:08:00,120.58,120.59,120.545,120.565,154000000.0
2008-11-17 02:09:00,120.57,120.57,120.535,120.54,172200000.0
2008-11-17 02:10:00,120.54,120.54,120.415,120.415,140000000.0
2008-11-17 02:11:00,120.415,120.42,120.35,120.38,174800000.0
2008-11-17 02:12:00,120.37,120.41,120.17,120.18,459400000.0
2008-11-17 02:13:00,120.18,120.25,120.17,120.25,203500000.0
2008-11-17 02:14:00,120.24,120.365,120.24,120.255,385700000.0
2008-11-17 02:15:00,120.25,120.46,120.245,120.42,781300000.0
2008-11-17 02:16:00,120.42,120.445,120.42,120.445,172300000.0
2008-11-17 02:17:00,120.44,120.545,120.415,120.54,333400000.0
2008-11-17 02:18:00,120.53,120.54,120.485,120.49,162300000.0
2008-11-17 02:19:00,120.5,120.5,120.43,120.45,328900000.0
2008-11-17 02:20:00,120.44,120.475,120.415,120.43,297300000.0
2008-11-17 02:21:00,120.43,120.53,120.415,120.52,484100000.0
2008-11-17 02:22:00,120.51,120.53,120.44,120.53,242500000.0
2008-11-17 02:23:00,120.52,120.725,120.515,120.715,556500000.0
2008-11-17 02:24:00,120.715,120.72,120.65,120.695,410400000.0
2008-11-17 02:25:00,120.695,120.725,120.65,120.705,350100000.0
2008-11-17 02:26:00,120.705,120.73,120.67,120.695,650100000.0
2008-11-17 02:27:00,120.695,120.73,120.67,120.73,528300004.0
2008-11-17 02:28:00,120.725,120.75,120.685,120.685,162000000.0
2008-11-17 02:29:00,120.69,120.745,120.69,120.73,265200000.0
2008-11-17 02:30:00,120.74,120.81,120.725,120.805,444300000.0
2008-11-17 02:31:00,120.805,120.81,120.7,120.72,476800000.0
2008-11-17 02:32:00,120.71,120.71,120.565,120.585,338100000.0
2008-11-17 02:33:00,120.535,120.58,120.495,120.52,458300000.0
2008-11-17 02:34:00,120.535,120.59,120.51,120.555,351500000.0
2008-11-17 02:35:00,120.55,120.565,120.535,120.56,133200000.0
2008-11-17 02:36:00,120.56,120.66,120.54,120.62,507600000.0
2008-11-17 02:37:00,120.62,120.645,120.605,120.635,212100000.0
2008-11-17 02:38:00,120.64,120.66,120.59,120.63,155600000.0
2008-11-17 02:39:00,120.63,120.66,120.595,120.62,313000000.0
2008-11-17 02:40:00,120.62,120.65,120.61,120.62,70800000.0
2008-11-17 02:41:00,120.62,120.63,120.615,120.63,114000000.0
2008-11-17 02:42:00,120.63,120.71,120.625,120.69,202500000.0
2008-11-17 02:43:00,120.685,120.71,120.625,120.675,339700000.0
2008-11-17 02:44:00,120.685,120.73,120.65,120.695,138400000.0
2008-11-17 02:45:00,120.695,120.73,120.69,120.7,207700000.0
2008-11-17 02:46:00,120.695,120.75,120.69,120.745,121800000.0
2008-11-17 02:47:00,120.755,120.77,120.745,120.75,327700000.0
2008-11-17 02:48:00,120.75,120.76,120.745,120.755,24400000.0
2008-11-17 02:49:00,120.755,120.81,120.755,120.795,189700000.0
2008-11-17 02:50:00,120.8,120.82,120.785,120.8,206000000.0
2008-11-17 02:51:00,120.8,121.065,120.8,121.055,484000000.0
2008-11-17 02:52:00,121.05,121.08,120.96,121.0,365100000.0
2008-11-17 02:53:00,121.0,121.12,121.0,121.08,354000000.0
2008-11-17 02:54:00,121.08,121.08,120.93,120.97,419400000.0
2008-11-17 02:55:00,120.97,120.99,120.93,120.94,325400000.0
2008-11-17 02:56:00,120.94,120.94,120.885,120.915,275200000.0
2008-11-17 02:57:00,120.93,121.05,120.9,121.035,350500000.0
2008-11-17 02:58:00,121.03,121.13,121.03,121.095,346300000.0
2008-11-17 02:59:00,121.09,121.13,121.02,121.045,457100000.0
2008-11-17 03:00:00,121.04,121.05,120.935,120.95,268600000.0
2008-11-17 03:01:00,120.95,120.98,120.945,120.97,216700000.0
2008-11-17 03:02:00,120.97,120.99,120.895,120.895,257900000.0
2008-11-17 03:03:00,120.91,120.925,120.825,120.86,321400000.0
2008-11-17 03:04:00,120.835,120.94,120.835,120.94,240600000.0
2008-11-17 03:05:00,120.96,120.97,120.855,120.9,371100000.0
2008-11-17 03:06:00,120.91,120.91,120.875,120.88,196400000.0
2008-11-17 03:07:00,120.89,120.9,120.875,120.9,196400000.0
2008-11-17 03:08:00,120.91,120.97,120.9,120.95,141600000.0
2008-11-17 03:09:00,120.95,121.02,120.95,121.02,315400000.0
2008-11-17 03:10:00,121.015,121.035,121.01,121.015,39200000.0
2008-11-17 03:11:00,121.02,121.05,120.98,120.995,160000000.0
2008-11-17 03:12:00,121.0,121.0,120.915,120.95,264000000.0
2008-11-17 03:13:00,120.95,120.96,120.945,120.95,47800000.0
2008-11-17 03:14:00,120.945,120.95,120.895,120.925,127200000.0
2008-11-17 03:15:00,120.935,121.02,120.935,120.995,212000000.0
2008-11-17 03:16:00,120.99,121.07,120.965,121.05,220800000.0
2008-11-17 03:17:00,121.04,121.2,121.04,121.195,309000000.0
2008-11-17 03:18:00,121.2,121.29,121.19,121.23,323600000.0
2008-11-17 03:19:00,121.24,121.43,121.24,121.4,486600000.0
2008-11-17 03:20:00,121.415,121.415,121.24,121.25,579200000.0
2008-11-17 03:21:00,121.245,121.25,121.155,121.17,200500000.0
2008-11-17 03:22:00,121.155,121.23,121.12,121.205,317000000.0
2008-11-17 03:23:00,121.2,121.22,121.18,121.22,163400000.0
2008-11-17 03:24:00,121.205,121.235,121.2,121.22,152800000.0
2008-11-17 03:25:00,121.22,121.27,121.195,121.27,158500000.0
2008-11-17 03:26:00,121.255,121.33,121.255,121.3,231600000.0
2008-11-17 03:27:00,121.31,121.42,121.295,121.395,490900000.0
2008-11-17 03:28:00,121.41,121.41,121.29,121.325,499400000.0
2008-11-17 03:29:00,121.33,121.365,121.31,121.32,157500000.0
2008-11-17 03:30:00,121.33,121.41,121.325,121.37,214900000.0
2008-11-17 03:31:00,121.37,121.38,121.295,121.3,404400000.0
2008-11-17 03:32:00,121.315,121.33,121.275,121.275,282200000.0
2008-11-17 03:33:00,121.28,121.3,121.205,121.21,242800000.0
2008-11-17 03:34:00,121.21,121.21,121.165,121.19,109900000.0
2008-11-17 03:35:00,121.195,121.26,121.195,121.26,137000000.0
2008-11-17 03:36:00,121.26,121.28,121.25,121.28,159000000.0
2008-11-17 03:37:00,121.28,121.44,121.28,121.44,235400000.0
2008-11-17 03:38:00,121.445,121.525,121.425,121.47,307400000.0
2008-11-17 03:39:00,121.485,121.5,121.42,121.42,330200000.0
2008-11-17 03:40:00,121.42,121.45,121.35,121.43,364699999.0
2008-11-17 03:41:00,121.43,121.44,121.39,121.43,304600000.0
2008-11-17 03:42:00,121.43,121.535,121.425,121.535,386100000.0
2008-11-17 03:43:00,121.545,121.79,121.535,121.72,648700000.0
2008-11-17 03:44:00,121.725,121.75,121.675,121.75,396200000.0
2008-11-17 03:45:00,121.75,121.835,121.615,121.615,304300000.0
2008-11-17 03:46:00,121.62,121.71,121.615,121.7,504300000.0
2008-11-17 03:47:00,121.7,121.71,121.585,121.6,328000000.0
2008-11-17 03:48:00,121.595,121.64,121.575,121.63,253100000.0
2008-11-17 03:49:00,121.63,121.69,121.62,121.665,567300000.0
2008-11-17 03:50:00,121.655,121.725,121.655,121.715,259600000.0
2008-11-17 03:51:00,121.715,121.72,121.655,121.655,438599999.0
2008-11-17 03:52:00,121.655,121.665,121.62,121.66,519400000.0
2008-11-17 03:53:00,121.66,121.66,121.54,121.57,414600000.0
2008-11-17 03:54:00,121.56,121.605,121.515,121.6,727300000.0
2008-11-17 03:55:00,121.6,121.685,121.57,121.685,230600000.0
2008-11-17 03:56:00,121.685,121.735,121.67,121.72,412200000.0
2008-11-17 03:57:00,121.715,121.8,121.705,121.79,190400000.0
2008-11-17 03:58:00,121.795,121.84,121.755,121.79,427800000.0
2008-11-17 03:59:00,121.79,121.96,121.79,121.95,553600000.0
2008-11-17 04:00:00,121.95,122.01,121.92,121.97,545200000.0
2008-11-17 04:01:00,121.96,122.0,121.925,121.99,551600000.0
2008-11-17 04:02:00,121.99,122.015,121.965,121.98,554899999.0
2008-11-17 04:03:00,121.98,121.995,121.965,121.99,316300000.0
2008-11-17 04:04:00,121.99,121.99,121.94,121.94,397800000.0
2008-11-17 04:05:00,121.94,121.995,121.905,121.995,264000000.0
2008-11-17 04:06:00,121.995,122.08,121.99,122.02,454700000.0
2008-11-17 04:07:00,122.02,122.025,121.96,121.995,339800000.0
2008-11-17 04:08:00,121.995,122.0,121.84,121.84,425200000.0
2008-11-17 04:09:00,121.845,121.875,121.83,121.845,349700000.0
2008-11-17 04:10:00,121.845,121.865,121.815,121.82,167800000.0
2008-11-17 04:11:00,121.82,121.82,121.68,121.695,304900000.0
2008-11-17 04:12:00,121.69,121.79,121.665,121.79,522100000.0
2008-11-17 04:13:00,121.8,121.925,121.8,121.84,405600000.0
2008-11-17 04:14:00,121.835,121.975,121.835,121.975,447400000.0
2008-11-17 04:15:00,121.975,121.98,121.88,121.9,525200000.0
2008-11-17 04:16:00,121.9,121.92,121.87,121.89,420400000.0
2008-11-17 04:17:00,121.885,121.915,121.88,121.915,138400000.0
2008-11-17 04:18:00,121.905,121.915,121.835,121.855,470400000.0
2008-11-17 04:19:00,121.85,121.925,121.84,121.925,472200000.0
2008-11-17 04:20:00,121.925,121.93,121.88,121.91,256200000.0
2008-11-17 04:21:00,121.91,121.945,121.91,121.92,138300000.0
2008-11-17 04:22:00,121.92,121.92,121.88,121.9,69800000.0
2008-11-17 04:23:00,121.91,121.97,121.9,121.94,411200000.0
2008-11-17 04:24:00,121.93,121.95,121.93,121.93,149700000.0
2008-11-17 04:25:00,121.93,121.93,121.875,121.88,225300000.0
2008-11-17 04:26:00,121.88,121.9,121.705,121.75,537700000.0
2008-11-17 04:27:00,121.75,121.79,121.735,121.74,242599999.0
2008-11-17 04:28:00,121.74,121.96,121.74,121.91,594600000.0
2008-11-17 04:29:00,121.9,121.93,121.88,121.895,397200000.0
2008-11-17 04:30:00,121.9,121.9,121.785,121.785,159100000.0
2008-11-17 04:31:00,121.785,121.81,121.69,121.69,348000000.0
2008-11-17 04:32:00,121.7,121.7,121.59,121.675,301700000.0
2008-11-17 04:33:00,121.675,121.7,121.62,121.63,145400000.0
2008-11-17 04:34:00,121.63,121.63,121.545,121.56,491500000.0
2008-11-17 04:35:00,121.56,121.64,121.56,121.58,244100000.0
2008-11-17 04:36:00,121.58,121.6,121.58,121.6,25000000.0
2008-11-17 04:37:00,121.6,121.605,121.56,121.56,443300000.0
2008-11-17 04:38:00,121.56,121.605,121.56,121.57,158700000.0
2008-11-17 04:39:00,121.58,121.7,121.58,121.665,400400000.0
2008-11-17 04:40:00,121.665,121.675,121.605,121.62,250200000.0
2008-11-17 04:41:00,121.62,121.63,121.615,121.63,49600000.0
2008-11-17 04:42:00,121.63,121.63,121.5,121.5,111600000.0
2008-11-17 04:43:00,121.505,121.51,121.48,121.48,183400000.0
2008-11-17 04:44:00,121.48,121.535,121.48,121.525,92400000.0
2008-11-17 04:45:00,121.525,121.54,121.46,121.465,263400000.0
2008-11-17 04:46:00,121.46,121.47,121.43,121.445,263600000.0
2008-11-17 04:47:00,121.45,121.5,121.425,121.49,176600000.0
2008-11-17 04:48:00,121.49,121.55,121.485,121.55,93900000.0
2008-11-17 04:49:00,121.55,121.55,121.52,121.52,41700000.0
2008-11-17 04:50:00,121.525,121.54,121.52,121.52,152400000.0
2008-11-17 04:51:00,121.52,121.625,121.52,121.59,210000000.0
2008-11-17 04:52:00,121.59,121.69,121.59,121.69,311500000.0
2008-11-17 04:53:00,121.69,121.71,121.655,121.655,313300000.0
2008-11-17 04:54:00,121.655,121.7,121.64,121.665,336400000.0
2008-11-17 04:55:00,121.665,121.68,121.63,121.63,92000000.0
2008-11-17 04:56:00,121.62,121.67,121.62,121.625,166400000.0
2008-11-17 04:57:00,121.625,121.655,121.625,121.64,96300000.0
2008-11-17 04:58:00,121.64,121.64,121.555,121.6,375800000.0
2008-11-17 04:59:00,121.6,121.605,121.57,121.57,277200000.0
2008-11-17 05:00:00,121.57,121.57,121.57,121.57,302400000.0
2008-11-17 05:01:00,121.57,121.57,121.515,121.52,201900000.0
2008-11-17 05:02:00,121.51,121.535,121.42,121.425,258500000.0
2008-11-17 05:03:00,121.42,121.52,121.42,121.5,184000000.0
2008-11-17 05:04:00,121.5,121.53,121.49,121.495,376000000.0
2008-11-17 05:05:00,121.49,121.52,121.455,121.52,332300000.0
2008-11-17 05:06:00,121.52,121.56,121.505,121.555,308500000.0
2008-11-17 05:07:00,121.56,121.575,121.525,121.575,318900000.0
2008-11-17 05:08:00,121.58,121.59,121.565,121.575,230800000.0
2008-11-17 05:09:00,121.575,121.585,121.575,121.575,103400000.0
2008-11-17 05:10:00,121.59,121.6,121.565,121.58,156400000.0
2008-11-17 05:11:00,121.58,121.625,121.55,121.59,355500000.0
2008-11-17 05:12:00,121.59,121.69,121.535,121.66,409000000.0
2008-11-17 05:13:00,121.66,121.72,121.645,121.66,498700000.0
2008-11-17 05:14:00,121.66,121.755,121.655,121.72,433400000.0
2008-11-17 05:15:00,121.72,121.765,121.695,121.75,327300000.0
2008-11-17 05:16:00,121.745,121.94,121.71,121.94,347600000.0
2008-11-17 05:17:00,121.94,122.02,121.94,121.98,332300000.0
2008-11-17 05:18:00,121.98,121.99,121.95,121.98,276900000.0
2008-11-17 05:19:00,121.98,122.01,121.98,121.985,193300000.0
2008-11-17 05:20:00,121.985,121.985,121.91,121.92,81100000.0
2008-11-17 05:21:00,121.91,121.95,121.91,121.915,79300000.0
2008-11-17 05:22:00,121.915,122.005,121.915,122.005,172000000.0
2008-11-17 05:23:00,122.01,122.01,121.91,121.95,372900000.0
2008-11-17 05:24:00,121.95,122.03,121.94,121.995,282600000.0
2008-11-17 05:25:00,122.0,122.17,122.0,122.15,257500000.0
2008-11-17 05:26:00,122.16,122.175,122.145,122.15,203600000.0
2008-11-17 05:27:00,122.15,122.27,122.15,122.27,270800000.0
2008-11-17 05:28:00,122.275,122.35,122.255,122.305,446000000.0
2008-11-17 05:29:00,122.305,122.315,122.28,122.31,318600000.0
2008-11-17 05:30:00,122.325,122.39,122.3,122.37,311500000.0
2008-11-17 05:31:00,122.37,122.37,122.31,122.32,286900000.0
2008-11-17 05:32:00,122.32,122.34,122.25,122.25,564700000.0
2008-11-17 05:33:00,122.245,122.245,122.235,122.235,116300000.0
2008-11-17 05:34:00,122.235,122.235,122.095,122.115,196900000.0
2008-11-17 05:35:00,122.12,122.22,122.115,122.215,470400000.0
2008-11-17 05:36:00,122.215,122.25,122.205,122.205,167500000.0
2008-11-17 05:37:00,122.2,122.295,122.18,122.285,255500000.0
2008-11-17 05:38:00,122.285,122.415,122.285,122.415,234000000.0
2008-11-17 05:39:00,122.405,122.45,122.365,122.365,183700000.0
2008-11-17 05:40:00,122.375,122.42,122.365,122.42,186600000.0
2008-11-17 05:41:00,122.42,122.42,122.375,122.38,161800000.0
2008-11-17 05:42:00,122.385,122.4,122.38,122.395,89800000.0
2008-11-17 05:43:00,122.385,122.4,122.365,122.39,133500000.0
2008-11-17 05:44:00,122.39,122.45,122.39,122.44,141900000.0
2008-11-17 05:45:00,122.47,122.54,122.465,122.495,160200000.0
2008-11-17 05:46:00,122.5,122.52,122.45,122.475,183300000.0
2008-11-17 05:47:00,122.46,122.5,122.44,122.49,174600000.0
2008-11-17 05:48:00,122.485,122.55,122.475,122.55,240300000.0
2008-11-17 05:49:00,122.55,122.58,122.495,122.505,324600000.0
2008-11-17 05:50:00,122.51,122.545,122.505,122.535,118400000.0
2008-11-17 05:51:00,122.54,122.78,122.535,122.75,399400000.0
2008-11-17 05:52:00,122.75,122.815,122.695,122.72,538199999.0
2008-11-17 05:53:00,122.72,122.72,122.615,122.65,458800000.0
2008-11-17 05:54:00,122.64,122.64,122.585,122.59,176800000.0
2008-11-17 05:55:00,122.59,122.625,122.59,122.6,61200000.0
2008-11-17 05:56:00,122.6,122.62,122.535,122.62,81300000.0
2008-11-17 05:57:00,122.625,122.69,122.59,122.6,240800000.0
2008-11-17 05:58:00,122.595,122.655,122.59,122.595,321900000.0
2008-11-17 05:59:00,122.59,122.595,122.485,122.485,185900000.0
2008-11-17 06:00:00,122.5,122.53,122.48,122.52,315500000.0
2008-11-17 06:01:00,122.525,122.65,122.515,122.635,428900000.0
2008-11-17 06:02:00,122.63,122.7,122.61,122.68,325400000.0
2008-11-17 06:03:00,122.69,122.75,122.655,122.66,320700000.0
2008-11-17 06:04:00,122.655,122.67,122.64,122.66,157000000.0
2008-11-17 06:05:00,122.66,122.69,122.565,122.68,370600000.0
2008-11-17 06:06:00,122.675,122.71,122.66,122.71,335100000.0
2008-11-17 06:07:00,122.7,122.77,122.695,122.77,208600000.0
2008-11-17 06:08:00,122.77,122.83,122.725,122.81,155300000.0
2008-11-17 06:09:00,122.805,122.85,122.8,122.84,89200000.0
2008-11-17 06:10:00,122.845,122.87,122.805,122.83,262000000.0
2008-11-17 06:11:00,122.79,122.82,122.68,122.69,367600000.0
2008-11-17 06:12:00,122.69,122.7,122.66,122.695,292000000.0
2008-11-17 06:13:00,122.695,122.725,122.675,122.675,227900000.0
2008-11-17 06:14:00,122.675,122.71,122.655,122.71,336200000.0
2008-11-17 06:15:00,122.705,122.755,122.705,122.725,221300000.0
2008-11-17 06:16:00,122.725,122.755,122.715,122.73,265300000.0
2008-11-17 06:17:00,122.73,122.73,122.68,122.68,102900000.0
2008-11-17 06:18:00,122.68,122.715,122.68,122.68,249900000.0
2008-11-17 06:19:00,122.68,122.68,122.59,122.64,314000000.0
2008-11-17 06:20:00,122.635,122.65,122.615,122.625,122000000.0
2008-11-17 06:21:00,122.63,122.635,122.54,122.545,338600000.0
2008-11-17 06:22:00,122.54,122.54,122.485,122.505,151400000.0
2008-11-17 06:23:00,122.5,122.52,122.475,122.5,152100000.0
2008-11-17 06:24:00,122.5,122.505,122.44,122.44,241900000.0
2008-11-17 06:25:00,122.435,122.45,122.345,122.35,176400000.0
2008-11-17 06:26:00,122.355,122.365,122.3,122.31,178700000.0
2008-11-17 06:27:00,122.31,122.31,122.255,122.255,244600000.0
2008-11-17 06:28:00,122.255,122.26,122.23,122.245,292300000.0
2008-11-17 06:29:00,122.25,122.26,122.245,122.26,409600000.0
2008-11-17 06:30:00,122.255,122.36,122.25,122.36,308000000.0
2008-11-17 06:31:00,122.36,122.56,122.355,122.56,470800000.0
2008-11-17 06:32:00,122.565,122.605,122.52,122.56,513600000.0
2008-11-17 06:33:00,122.565,122.67,122.565,122.62,274600000.0
2008-11-17 06:34:00,122.625,122.625,122.54,122.54,314000000.0
2008-11-17 06:35:00,122.535,122.535,122.395,122.41,376800000.0
2008-11-17 06:36:00,122.41,122.46,122.41,122.45,165500000.0
2008-11-17 06:37:00,122.445,122.465,122.4,122.4,176400000.0
2008-11-17 06:38:00,122.405,122.46,122.39,122.45,324400000.0
2008-11-17 06:39:00,122.455,122.52,122.45,122.45,175800000.0
2008-11-17 06:40:00,122.45,122.49,122.44,122.44,217700000.0
2008-11-17 06:41:00,122.44,122.44,122.44,122.44,27600000.0
2008-11-17 06:42:00,122.44,122.44,122.395,122.43,161200000.0
2008-11-17 06:43:00,122.43,122.44,122.405,122.405,75800000.0
2008-11-17 06:44:00,122.405,122.405,122.375,122.375,117100000.0
2008-11-17 06:45:00,122.375,122.38,122.325,122.34,302000000.0
2008-11-17 06:46:00,122.34,122.355,122.33,122.33,118900000.0
2008-11-17 06:47:00,122.33,122.43,122.33,122.4,304600000.0
2008-11-17 06:48:00,122.405,122.41,122.33,122.33,260900000.0
2008-11-17 06:49:00,122.345,122.4,122.33,122.355,236600000.0
2008-11-17 06:50:00,122.355,122.38,122.34,122.36,208400000.0
2008-11-17 06:51:00,122.355,122.36,122.325,122.33,267800000.0
2008-11-17 06:52:00,122.33,122.35,122.33,122.35,166900000.0
2008-11-17 06:53:00,122.35,122.35,122.235,122.25,152800000.0
2008-11-17 06:54:00,122.25,122.29,122.245,122.29,89800000.0
2008-11-17 06:55:00,122.29,122.3,122.275,122.275,170000000.0
2008-11-17 06:56:00,122.275,122.285,122.225,122.225,51900000.0
2008-11-17 06:57:00,122.24,122.26,122.235,122.245,227700000.0
2008-11-17 06:58:00,122.25,122.26,122.215,122.25,301000000.0
2008-11-17 06:59:00,122.26,122.275,122.26,122.275,117600000.0
2008-11-17 07:00:00,122.275,122.325,122.265,122.31,269700000.0
2008-11-17 07:01:00,122.305,122.385,122.295,122.375,342600000.0
2008-11-17 07:02:00,122.37,122.37,122.31,122.335,516800000.0
2008-11-17 07:03:00,122.34,122.345,122.305,122.315,219800000.0
2008-11-17 07:04:00,122.315,122.33,122.3,122.31,187300000.0
2008-11-17 07:05:00,122.3,122.3,122.25,122.255,212300000.0
2008-11-17 07:06:00,122.25,122.25,122.205,122.24,176200000.0
2008-11-17 07:07:00,122.235,122.24,122.195,122.205,209800000.0
2008-11-17 07:08:00,122.205,122.22,122.18,122.18,95400000.0
2008-11-17 07:09:00,122.185,122.225,122.18,122.22,72000000.0
2008-11-17 07:10:00,122.225,122.3,122.225,122.3,485600000.0
2008-11-17 07:11:00,122.3,122.38,122.285,122.35,115500000.0
2008-11-17 07:12:00,122.345,122.43,122.345,122.42,222600000.0
2008-11-17 07:13:00,122.42,122.59,122.42,122.59,535500000.0
2008-11-17 07:14:00,122.6,122.63,122.535,122.545,347800000.0
2008-11-17 07:15:00,122.545,122.545,122.38,122.38,779600004.0
2008-11-17 07:16:00,122.38,122.38,122.32,122.32,349300003.0
2008-11-17 07:17:00,122.31,122.32,122.2,122.235,353300000.0
2008-11-17 07:18:00,122.24,122.24,122.155,122.18,140600000.0
2008-11-17 07:19:00,122.155,122.16,121.965,121.965,323600000.0
2008-11-17 07:20:00,121.96,122.0,121.945,121.97,424100000.0
2008-11-17 07:21:00,121.97,122.165,121.97,122.125,542000000.0
2008-11-17 07:22:00,122.12,122.155,122.09,122.105,318100000.0
2008-11-17 07:23:00,122.105,122.155,122.105,122.13,192600000.0
2008-11-17 07:24:00,122.13,122.13,122.03,122.07,396600001.0
2008-11-17 07:25:00,122.07,122.09,122.035,122.09,198200002.0
2008-11-17 07:26:00,122.085,122.105,122.07,122.095,311500000.0
2008-11-17 07:27:00,122.095,122.135,122.075,122.12,321400000.0
2008-11-17 07:28:00,122.12,122.135,122.12,122.12,203000000.0
2008-11-17 07:29:00,122.12,122.2,122.01,122.18,520000000.0
2008-11-17 07:30:00,122.18,122.18,122.135,122.15,82600000.0
2008-11-17 07:31:00,122.15,122.155,122.11,122.11,293000000.0
2008-11-17 07:32:00,122.11,122.11,122.01,122.015,283400000.0
2008-11-17 07:33:00,122.02,122.035,121.98,122.0,281900000.0
2008-11-17 07:34:00,122.0,122.0,121.93,121.94,238700000.0
2008-11-17 07:35:00,121.94,121.95,121.91,121.91,339900000.0
2008-11-17 07:36:00,121.91,121.91,121.845,121.845,310499998.0
2008-11-17 07:37:00,121.845,121.85,121.76,121.795,263800000.0
2008-11-17 07:38:00,121.795,121.85,121.73,121.73,566200000.0
2008-11-17 07:39:00,121.73,121.795,121.73,121.775,256500000.0
2008-11-17 07:40:00,121.78,121.8,121.755,121.755,234700000.0
2008-11-17 07:41:00,121.765,121.8,121.765,121.8,90300000.0
2008-11-17 07:42:00,121.8,122.04,121.785,122.035,316500000.0
2008-11-17 07:43:00,122.025,122.08,121.98,122.005,339100000.0
2008-11-17 07:44:00,122.0,122.02,121.975,122.005,287800000.0
2008-11-17 07:45:00,122.005,122.08,122.005,122.08,115500000.0
2008-11-17 07:46:00,122.09,122.14,122.03,122.06,280100000.0
2008-11-17 07:47:00,122.055,122.06,122.005,122.04,424800000.0
2008-11-17 07:48:00,122.04,122.045,122.025,122.045,198000000.0
2008-11-17 07:49:00,122.045,122.06,121.945,121.96,297000000.0
2008-11-17 07:50:00,121.95,121.95,121.82,121.82,364700000.0
2008-11-17 07:51:00,121.82,121.83,121.75,121.78,284500000.0
2008-11-17 07:52:00,121.775,121.78,121.72,121.78,270400000.0
2008-11-17 07:53:00,121.775,121.78,121.715,121.73,180000000.0
2008-11-17 07:54:00,121.73,121.74,121.72,121.735,224400000.0
2008-11-17 07:55:00,121.73,121.74,121.71,121.735,103700000.0
2008-11-17 07:56:00,121.735,121.83,121.735,121.83,185400000.0
2008-11-17 07:57:00,121.835,121.845,121.78,121.785,465900000.0
2008-11-17 07:58:00,121.775,121.805,121.76,121.76,264000000.0
2008-11-17 07:59:00,121.76,121.76,121.615,121.675,604200000.0
2008-11-17 08:00:00,121.695,121.755,121.645,121.755,450000000.0
2008-11-17 08:01:00,121.75,121.795,121.74,121.77,311100000.0
2008-11-17 08:02:00,121.78,121.8,121.73,121.755,280400000.0
2008-11-17 08:03:00,121.755,121.78,121.745,121.775,237300000.0
2008-11-17 08:04:00,121.775,121.92,121.775,121.915,242700000.0
2008-11-17 08:05:00,121.915,121.915,121.86,121.87,530000000.0
2008-11-17 08:06:00,121.875,121.875,121.775,121.785,514800000.0
2008-11-17 08:07:00,121.79,121.795,121.74,121.755,200800000.0
2008-11-17 08:08:00,121.76,121.805,121.75,121.77,426800000.0
2008-11-17 08:09:00,121.765,121.805,121.76,121.8,424700000.0
2008-11-17 08:10:00,121.805,121.89,121.805,121.835,315600000.0
2008-11-17 08:11:00,121.83,121.89,121.83,121.87,90600000.0
2008-11-17 08:12:00,121.87,121.915,121.87,121.91,135000000.0
2008-11-17 08:13:00,121.91,121.91,121.86,121.875,169400000.0
2008-11-17 08:14:00,121.88,121.88,121.815,121.815,287400000.0
2008-11-17 08:15:00,121.81,121.82,121.765,121.78,150700000.0
2008-11-17 08:16:00,121.785,121.805,121.775,121.805,113400000.0
2008-11-17 08:17:00,121.805,121.82,121.775,121.775,123000000.0
2008-11-17 08:18:00,121.795,121.8,121.78,121.785,138200000.0
2008-11-17 08:19:00,121.785,121.83,121.785,121.825,261100000.0
2008-11-17 08:20:00,121.82,121.83,121.815,121.83,103900000.0
2008-11-17 08:21:00,121.835,121.85,121.825,121.83,189400000.0
2008-11-17 08:22:00,121.83,121.85,121.82,121.85,71600000.0
2008-11-17 08:23:00,121.845,121.875,121.845,121.85,62200000.0
2008-11-17 08:24:00,121.87,121.88,121.87,121.87,31200000.0
2008-11-17 08:25:00,121.87,121.935,121.87,121.93,233700000.0
2008-11-17 08:26:00,121.93,121.95,121.89,121.89,298700000.0
2008-11-17 08:27:00,121.89,121.9,121.79,121.89,423400000.0
2008-11-17 08:28:00,121.895,121.91,121.815,121.84,295100000.0
2008-11-17 08:29:00,121.845,121.93,121.845,121.9,372100000.0
2008-11-17 08:30:00,121.9,121.9,121.815,121.815,214600000.0
2008-11-17 08:31:00,121.82,121.83,121.78,121.815,384800000.0
2008-11-17 08:32:00,121.815,121.95,121.815,121.95,328100000.0
2008-11-17 08:33:00,121.95,121.955,121.915,121.95,100400000.0
2008-11-17 08:34:00,121.94,121.94,121.84,121.93,423700000.0
2008-11-17 08:35:00,121.93,121.96,121.77,121.795,313900001.0
2008-11-17 08:36:00,121.8,121.8,121.74,121.79,355900000.0
2008-11-17 08:37:00,121.805,121.855,121.78,121.795,188900000.0
2008-11-17 08:38:00,121.795,121.815,121.725,121.775,358300000.0
2008-11-17 08:39:00,121.78,121.805,121.77,121.8,208600000.0
2008-11-17 08:40:00,121.8,121.855,121.8,121.845,213000000.0
2008-11-17 08:41:00,121.85,121.85,121.825,121.84,38400000.0
2008-11-17 08:42:00,121.84,121.85,121.685,121.73,249900000.0
2008-11-17 08:43:00,121.735,121.735,121.685,121.7,66100000.0
2008-11-17 08:44:00,121.7,121.745,121.695,121.745,92200000.0
2008-11-17 08:45:00,121.725,121.8,121.715,121.795,309700000.0
2008-11-17 08:46:00,121.79,121.8,121.72,121.745,201400000.0
2008-11-17 08:47:00,121.745,121.745,121.695,121.71,73000000.0
2008-11-17 08:48:00,121.725,121.75,121.71,121.73,169000000.0
2008-11-17 08:49:00,121.725,121.73,121.685,121.71,47400000.0
2008-11-17 08:50:00,121.71,121.715,121.705,121.71,34800000.0
2008-11-17 08:51:00,121.72,121.725,121.7,121.7,192100000.0
2008-11-17 08:52:00,121.7,121.7,121.645,121.685,173200000.0
2008-11-17 08:53:00,121.675,121.73,121.67,121.73,570200000.0
2008-11-17 08:54:00,121.72,121.72,121.67,121.67,112800000.0
2008-11-17 08:55:00,121.67,121.715,121.635,121.715,119400000.0
2008-11-17 08:56:00,121.715,121.86,121.715,121.86,237100000.0
2008-11-17 08:57:00,121.86,121.945,121.855,121.915,236800000.0
2008-11-17 08:58:00,121.915,121.94,121.9,121.91,275500000.0
2008-11-17 08:59:00,121.905,121.995,121.845,121.995,310000000.0
2008-11-17 09:00:00,121.995,122.06,121.99,122.055,500000000.0
2008-11-17 09:01:00,122.05,122.135,122.05,122.13,262800000.0
2008-11-17 09:02:00,122.135,122.23,122.135,122.23,247900000.0
2008-11-17 09:03:00,122.235,122.295,122.225,122.285,201700000.0
2008-11-17 09:04:00,122.285,122.31,122.285,122.31,125600000.0
2008-11-17 09:05:00,122.31,122.31,122.275,122.28,125200000.0
2008-11-17 09:06:00,122.28,122.285,122.255,122.265,71600000.0
2008-11-17 09:07:00,122.265,122.27,122.21,122.23,215300000.0
2008-11-17 09:08:00,122.23,122.25,122.23,122.24,154100000.0
2008-11-17 09:09:00,122.24,122.3,122.24,122.3,124000000.0
2008-11-17 09:10:00,122.3,122.505,122.295,122.49,277800000.0
2008-11-17 09:11:00,122.49,122.62,122.48,122.575,377900000.0
2008-11-17 09:12:00,122.575,122.58,122.525,122.535,345200000.0
2008-11-17 09:13:00,122.535,122.535,122.485,122.49,227000000.0
2008-11-17 09:14:00,122.49,122.49,122.41,122.42,271300000.0
2008-11-17 09:15:00,122.415,122.435,122.4,122.43,256800000.0
2008-11-17 09:16:00,122.43,122.45,122.315,122.315,282300000.0
2008-11-17 09:17:00,122.305,122.38,122.285,122.37,253400000.0
2008-11-17 09:18:00,122.355,122.4,122.295,122.395,377000000.0
2008-11-17 09:19:00,122.405,122.43,122.3,122.43,301500000.0
2008-11-17 09:20:00,122.435,122.47,122.42,122.46,322600000.0
2008-11-17 09:21:00,122.455,122.49,122.44,122.455,207000000.0
2008-11-17 09:22:00,122.455,122.46,122.4,122.46,240300000.0
2008-11-17 09:23:00,122.46,122.5,122.45,122.485,166900000.0
2008-11-17 09:24:00,122.495,122.565,122.49,122.535,245500000.0
2008-11-17 09:25:00,122.535,122.535,122.475,122.49,351900000.0
2008-11-17 09:26:00,122.49,122.49,122.43,122.465,326700000.0
2008-11-17 09:27:00,122.465,122.47,122.43,122.44,213500000.0
2008-11-17 09:28:00,122.44,122.445,122.38,122.405,242200000.0
2008-11-17 09:29:00,122.4,122.45,122.4,122.45,410700000.0
2008-11-17 09:30:00,122.45,122.515,122.445,122.485,203300000.0
2008-11-17 09:31:00,122.485,122.62,122.485,122.62,286500000.0
2008-11-17 09:32:00,122.63,122.63,122.6,122.6,164700000.0
2008-11-17 09:33:00,122.6,122.6,122.355,122.355,202900000.0
2008-11-17 09:34:00,122.37,122.37,122.22,122.22,135000000.0
2008-11-17 09:35:00,122.22,122.305,122.195,122.245,281900000.0
2008-11-17 09:36:00,122.245,122.26,122.115,122.145,540500004.0
2008-11-17 09:37:00,122.15,122.155,122.14,122.145,21400000.0
2008-11-17 09:38:00,122.135,122.265,122.115,122.265,163700000.0
2008-11-17 09:39:00,122.28,122.3,122.245,122.25,391200000.0
2008-11-17 09:40:00,122.25,122.35,122.23,122.28,245500000.0
2008-11-17 09:41:00,122.28,122.46,122.28,122.445,212300000.0
2008-11-17 09:42:00,122.455,122.455,122.33,122.33,145400000.0
2008-11-17 09:43:00,122.33,122.345,122.32,122.32,93000000.0
2008-11-17 09:44:00,122.32,122.32,122.26,122.26,190700000.0
2008-11-17 09:45:00,122.26,122.27,122.11,122.125,304700000.0
2008-11-17 09:46:00,122.125,122.155,122.1,122.145,410600000.0
2008-11-17 09:47:00,122.145,122.19,122.145,122.17,129800000.0
2008-11-17 09:48:00,122.16,122.16,122.135,122.15,156700000.0
2008-11-17 09:49:00,122.15,122.215,122.135,122.16,450900000.0
2008-11-17 09:50:00,122.155,122.155,122.085,122.105,229800000.0
2008-11-17 09:51:00,122.105,122.11,122.045,122.085,283500000.0
2008-11-17 09:52:00,122.08,122.23,122.08,122.21,213500000.0
2008-11-17 09:53:00,122.21,122.21,122.085,122.11,267600000.0
2008-11-17 09:54:00,122.11,122.14,122.1,122.12,81400000.0
2008-11-17 09:55:00,122.12,122.345,122.12,122.29,309800000.0
2008-11-17 09:56:00,122.31,122.43,122.3,122.41,215500000.0
2008-11-17 09:57:00,122.405,122.455,122.375,122.405,196600000.0
2008-11-17 09:58:00,122.4,122.4,122.175,122.175,330000000.0
2008-11-17 09:59:00,122.175,122.275,122.155,122.265,287200000.0
2008-11-17 10:00:00,122.265,122.265,122.06,122.11,241700000.0
2008-11-17 10:01:00,122.11,122.32,122.105,122.31,300700000.0
2008-11-17 10:02:00,122.32,122.32,122.19,122.195,201000000.0
2008-11-17 10:03:00,122.2,122.315,122.18,122.285,269300000.0
2008-11-17 10:04:00,122.285,122.46,122.28,122.455,235600000.0
2008-11-17 10:05:00,122.47,122.47,122.36,122.375,246500000.0
2008-11-17 10:06:00,122.37,122.38,122.275,122.275,237400000.0
2008-11-17 10:07:00,122.27,122.535,122.265,122.535,323300000.0
2008-11-17 10:08:00,122.55,122.585,122.41,122.415,560200000.0
2008-11-17 10:09:00,122.41,122.41,122.34,122.345,498700000.0
2008-11-17 10:10:00,122.34,122.47,122.29,122.435,632500000.0
2008-11-17 10:11:00,122.445,122.64,122.415,122.53,252500000.0
2008-11-17 10:12:00,122.54,122.55,122.445,122.475,165000000.0
2008-11-17 10:13:00,122.475,122.545,122.445,122.485,218300000.0
2008-11-17 10:14:00,122.49,122.525,122.46,122.51,189500000.0
2008-11-17 10:15:00,122.51,122.595,122.51,122.59,229300000.0
2008-11-17 10:16:00,122.585,122.62,122.565,122.59,246500000.0
2008-11-17 10:17:00,122.59,122.64,122.56,122.635,249100000.0
2008-11-17 10:18:00,122.635,122.64,122.58,122.595,244000000.0
2008-11-17 10:19:00,122.61,122.625,122.57,122.58,146200000.0
2008-11-17 10:20:00,122.585,122.67,122.565,122.645,273500000.0
2008-11-17 10:21:00,122.645,122.67,122.625,122.655,176300000.0
2008-11-17 10:22:00,122.66,122.73,122.655,122.695,347100000.0
2008-11-17 10:23:00,122.71,122.71,122.655,122.685,174900000.0
2008-11-17 10:24:00,122.685,122.745,122.685,122.72,181900000.0
2008-11-17 10:25:00,122.705,122.73,122.65,122.67,223200000.0
2008-11-17 10:26:00,122.675,122.675,122.61,122.65,168800000.0
2008-11-17 10:27:00,122.655,122.71,122.65,122.675,244600000.0
2008-11-17 10:28:00,122.67,122.67,122.545,122.585,257000000.0
2008-11-17 10:29:00,122.585,122.735,122.58,122.725,235200000.0
2008-11-17 10:30:00,122.725,122.81,122.68,122.79,257700000.0
2008-11-17 10:31:00,122.795,122.805,122.705,122.72,296800000.0
2008-11-17 10:32:00,122.73,122.755,122.7,122.725,214400000.0
2008-11-17 10:33:00,122.725,122.725,122.68,122.695,197800000.0
2008-11-17 10:34:00,122.7,122.745,122.69,122.735,186600000.0
2008-11-17 10:35:00,122.74,122.74,122.69,122.71,170900000.0
2008-11-17 10:36:00,122.71,122.73,122.69,122.71,185300000.0
2008-11-17 10:37:00,122.71,122.76,122.71,122.76,216100000.0
2008-11-17 10:38:00,122.77,122.77,122.71,122.72,239800000.0
2008-11-17 10:39:00,122.72,122.795,122.69,122.745,241300000.0
2008-11-17 10:40:00,122.75,122.8,122.725,122.725,249600000.0
2008-11-17 10:41:00,122.725,122.83,122.7,122.805,233900000.0
2008-11-17 10:42:00,122.805,122.855,122.805,122.855,267200000.0
2008-11-17 10:43:00,122.855,122.93,122.855,122.855,324100000.0
2008-11-17 10:44:00,122.855,122.855,122.79,122.79,185700000.0
2008-11-17 10:45:00,122.785,122.81,122.735,122.775,221200000.0
2008-11-17 10:46:00,122.775,122.87,122.765,122.85,244000000.0
2008-11-17 10:47:00,122.855,122.86,122.82,122.845,148000000.0
2008-11-17 10:48:00,122.845,122.855,122.81,122.81,128100000.0
2008-11-17 10:49:00,122.81,122.86,122.81,122.85,195300000.0
2008-11-17 10:50:00,122.855,122.935,122.855,122.895,196800000.0
2008-11-17 10:51:00,122.91,123.01,122.91,122.955,239900000.0
2008-11-17 10:52:00,122.955,122.96,122.875,122.88,164500000.0
2008-11-17 10:53:00,122.88,122.91,122.835,122.91,214300000.0
2008-11-17 10:54:00,122.915,122.96,122.875,122.905,210100000.0
2008-11-17 10:55:00,122.905,123.11,122.905,123.105,219100000.0
2008-11-17 10:56:00,123.105,123.17,123.095,123.15,301700000.0
2008-11-17 10:57:00,123.155,123.17,123.1,123.105,193900000.0
2008-11-17 10:58:00,123.1,123.2,123.085,123.2,159100000.0
2008-11-17 10:59:00,123.195,123.25,123.155,123.155,205500000.0
2008-11-17 11:00:00,123.16,123.16,123.095,123.135,211600000.0
2008-11-17 11:01:00,123.14,123.14,123.065,123.07,62600000.0
2008-11-17 11:02:00,123.07,123.07,122.95,122.95,184800000.0
2008-11-17 11:03:00,122.95,122.96,122.905,122.93,168000000.0
2008-11-17 11:04:00,122.935,123.02,122.925,123.02,228300000.0
2008-11-17 11:05:00,123.02,123.065,122.995,123.055,372700000.0
2008-11-17 11:06:00,123.06,123.085,123.025,123.07,314400000.0
2008-11-17 11:07:00,123.065,123.135,123.06,123.135,198600000.0
2008-11-17 11:08:00,123.13,123.15,123.11,123.115,196200000.0
2008-11-17 11:09:00,123.115,123.18,123.11,123.18,154700000.0
2008-11-17 11:10:00,123.18,123.21,123.18,123.2,189200000.0
2008-11-17 11:11:00,123.2,123.21,123.175,123.18,232200000.0
2008-11-17 11:12:00,123.185,123.22,123.16,123.17,256200000.0
2008-11-17 11:13:00,123.17,123.22,123.165,123.21,161400000.0
2008-11-17 11:14:00,123.215,123.25,123.125,123.13,228300000.0
2008-11-17 11:15:00,123.13,123.135,123.005,123.025,258300000.0
2008-11-17 11:16:00,123.025,123.115,123.005,123.115,407200000.0
2008-11-17 11:17:00,123.115,123.15,122.955,122.96,380600000.0
2008-11-17 11:18:00,122.965,122.965,122.87,122.93,235100000.0
2008-11-17 11:19:00,122.93,123.005,122.91,122.92,279200000.0
2008-11-17 11:20:00,122.92,122.93,122.865,122.895,146000000.0
2008-11-17 11:21:00,122.895,122.935,122.885,122.925,152800000.0
2008-11-17 11:22:00,122.925,122.93,122.9,122.91,175800000.0
2008-11-17 11:23:00,122.905,122.97,122.88,122.96,225800000.0
2008-11-17 11:24:00,122.955,123.16,122.935,123.145,367200000.0
2008-11-17 11:25:00,123.145,123.155,123.025,123.065,288400000.0
2008-11-17 11:26:00,123.065,123.07,122.965,122.98,296500000.0
2008-11-17 11:27:00,122.97,123.095,122.92,123.095,408800001.0
2008-11-17 11:28:00,123.095,123.18,123.08,123.18,266400000.0
2008-11-17 11:29:00,123.155,123.205,123.15,123.18,171100000.0
2008-11-17 11:30:00,123.18,123.225,123.155,123.185,238100000.0
2008-11-17 11:31:00,123.18,123.185,123.085,123.12,267300000.0
2008-11-17 11:32:00,123.105,123.125,122.945,122.975,268900000.0
2008-11-17 11:33:00,122.98,123.005,122.885,122.92,282100000.0
2008-11-17 11:34:00,122.92,122.98,122.915,122.93,361800000.0
2008-11-17 11:35:00,122.935,123.06,122.935,123.04,414600000.0
2008-11-17 11:36:00,123.04,123.06,123.0,123.01,297300000.0
2008-11-17 11:37:00,123.005,123.01,122.79,122.805,196100000.0
2008-11-17 11:38:00,122.805,122.805,122.75,122.755,205800000.0
2008-11-17 11:39:00,122.755,122.755,122.7,122.7,161700000.0
2008-11-17 11:40:00,122.7,122.705,122.62,122.705,295200000.0
2008-11-17 11:41:00,122.7,122.74,122.455,122.485,349599999.0
2008-11-17 11:42:00,122.485,122.66,122.48,122.595,373400000.0
2008-11-17 11:43:00,122.6,122.85,122.585,122.665,508200000.0
2008-11-17 11:44:00,122.665,122.77,122.665,122.745,657500000.0
2008-11-17 11:45:00,122.745,122.775,122.695,122.695,279000000.0
2008-11-17 11:46:00,122.695,122.73,122.605,122.605,390800000.0
2008-11-17 11:47:00,122.61,122.7,122.6,122.685,161700000.0
2008-11-17 11:48:00,122.685,122.78,122.67,122.76,285300000.0
2008-11-17 11:49:00,122.76,122.81,122.755,122.775,381700000.0
2008-11-17 11:50:00,122.77,122.78,122.735,122.74,312500000.0
2008-11-17 11:51:00,122.74,122.755,122.595,122.655,743600000.0
2008-11-17 11:52:00,122.655,122.68,122.655,122.67,374000000.0
2008-11-17 11:53:00,122.67,122.685,122.595,122.595,172200000.0
2008-11-17 11:54:00,122.6,122.65,122.585,122.65,232600000.0
2008-11-17 11:55:00,122.65,122.67,122.61,122.645,176700000.0
2008-11-17 11:56:00,122.645,122.705,122.615,122.63,270700000.0
2008-11-17 11:57:00,122.63,122.63,122.575,122.575,387800000.0
2008-11-17 11:58:00,122.58,122.67,122.575,122.64,199800000.0
2008-11-17 11:59:00,122.64,122.655,122.525,122.535,232500000.0
2008-11-17 12:00:00,122.54,122.59,122.51,122.555,110000000.0
2008-11-17 12:01:00,122.56,122.56,122.51,122.515,147900000.0
2008-11-17 12:02:00,122.51,122.57,122.5,122.55,383300000.0
2008-11-17 12:03:00,122.555,122.65,122.555,122.61,225600000.0
2008-11-17 12:04:00,122.61,122.61,122.53,122.565,191800000.0
2008-11-17 12:05:00,122.56,122.61,122.535,122.57,298900000.0
2008-11-17 12:06:00,122.575,122.605,122.555,122.595,428800000.0
2008-11-17 12:07:00,122.59,122.655,122.575,122.64,316400000.0
2008-11-17 12:08:00,122.655,122.685,122.595,122.605,365200000.0
2008-11-17 12:09:00,122.605,122.655,122.56,122.57,510700000.0
2008-11-17 12:10:00,122.575,122.64,122.57,122.605,551100000.0
2008-11-17 12:11:00,122.605,122.605,122.545,122.585,326700000.0
2008-11-17 12:12:00,122.59,122.695,122.575,122.605,311500000.0
2008-11-17 12:13:00,122.62,122.665,122.6,122.635,326900000.0
2008-11-17 12:14:00,122.64,122.67,122.58,122.625,197500000.0
2008-11-17 12:15:00,122.645,122.69,122.6,122.66,137800000.0
2008-11-17 12:16:00,122.66,122.67,122.56,122.59,165400000.0
2008-11-17 12:17:00,122.595,122.705,122.565,122.695,493500000.0
2008-11-17 12:18:00,122.695,122.7,122.615,122.635,577500000.0
2008-11-17 12:19:00,122.63,122.65,122.575,122.62,234700000.0
2008-11-17 12:20:00,122.615,122.635,122.55,122.555,362000000.0
2008-11-17 12:21:00,122.555,122.63,122.515,122.575,343400000.0
2008-11-17 12:22:00,122.575,122.67,122.54,122.665,244700000.0
2008-11-17 12:23:00,122.66,122.67,122.615,122.615,343600000.0
2008-11-17 12:24:00,122.61,122.66,122.57,122.66,362600000.0
2008-11-17 12:25:00,122.67,122.73,122.63,122.69,492600000.0
2008-11-17 12:26:00,122.695,122.705,122.66,122.7,116000000.0
2008-11-17 12:27:00,122.7,122.75,122.635,122.68,312800000.0
2008-11-17 12:28:00,122.68,122.74,122.625,122.66,295000000.0
2008-11-17 12:29:00,122.66,122.69,122.62,122.66,189900000.0
2008-11-17 12:30:00,122.67,122.69,122.555,122.605,481700000.0
2008-11-17 12:31:00,122.605,122.715,122.595,122.615,720800004.0
2008-11-17 12:32:00,122.61,122.72,122.605,122.67,236600000.0
2008-11-17 12:33:00,122.67,122.7,122.595,122.63,455399999.0
2008-11-17 12:34:00,122.63,122.63,122.535,122.6,269200000.0
2008-11-17 12:35:00,122.59,122.59,122.41,122.41,411700002.0
2008-11-17 12:36:00,122.415,122.565,122.415,122.5,364900000.0
2008-11-17 12:37:00,122.5,122.52,122.47,122.485,173500000.0
2008-11-17 12:38:00,122.49,122.6,122.49,122.575,308400000.0
2008-11-17 12:39:00,122.58,122.63,122.575,122.61,337500000.0
2008-11-17 12:40:00,122.61,122.63,122.555,122.625,353400000.0
2008-11-17 12:41:00,122.63,122.65,122.62,122.625,222600000.0
2008-11-17 12:42:00,122.625,122.63,122.575,122.61,225400000.0
2008-11-17 12:43:00,122.61,122.61,122.55,122.57,134400000.0
2008-11-17 12:44:00,122.58,122.64,122.565,122.64,172500000.0
2008-11-17 12:45:00,122.64,122.725,122.62,122.695,486400000.0
2008-11-17 12:46:00,122.69,122.71,122.655,122.675,401800000.0
2008-11-17 12:47:00,122.675,122.675,122.61,122.665,317800000.0
2008-11-17 12:48:00,122.66,122.73,122.635,122.66,350200000.0
2008-11-17 12:49:00,122.63,122.685,122.63,122.64,304400000.0
2008-11-17 12:50:00,122.64,122.655,122.585,122.6,331400000.0
2008-11-17 12:51:00,122.595,122.625,122.58,122.615,370900000.0
2008-11-17 12:52:00,122.615,122.615,122.525,122.525,235700000.0
2008-11-17 12:53:00,122.52,122.56,122.475,122.525,301400000.0
2008-11-17 12:54:00,122.525,122.585,122.51,122.555,151800000.0
2008-11-17 12:55:00,122.55,122.555,122.455,122.455,332600000.0
2008-11-17 12:56:00,122.46,122.48,122.42,122.48,110500000.0
2008-11-17 12:57:00,122.49,122.55,122.47,122.49,223700000.0
2008-11-17 12:58:00,122.51,122.51,122.45,122.485,257400000.0
2008-11-17 12:59:00,122.475,122.475,122.395,122.44,240200000.0
2008-11-17 13:00:00,122.43,122.51,122.43,122.485,355900000.0
2008-11-17 13:01:00,122.485,122.525,122.465,122.5,246600000.0
2008-11-17 13:02:00,122.495,122.495,122.365,122.395,235900000.0
2008-11-17 13:03:00,122.39,122.405,122.355,122.36,145700000.0
2008-11-17 13:04:00,122.36,122.375,122.29,122.295,237800000.0
2008-11-17 13:05:00,122.295,122.3,122.245,122.255,218800000.0
2008-11-17 13:06:00,122.27,122.33,122.255,122.305,250199999.0
2008-11-17 13:07:00,122.305,122.34,122.295,122.315,204800000.0
2008-11-17 13:08:00,122.315,122.315,122.215,122.26,317400000.0
2008-11-17 13:09:00,122.26,122.385,122.21,122.37,545900000.0
2008-11-17 13:10:00,122.365,122.38,122.275,122.3,343000000.0
2008-11-17 13:11:00,122.3,122.32,122.11,122.11,291300000.0
2008-11-17 13:12:00,122.11,122.24,122.1,122.225,377100000.0
2008-11-17 13:13:00,122.23,122.25,122.15,122.165,182100000.0
2008-11-17 13:14:00,122.165,122.175,122.09,122.11,274500000.0
2008-11-17 13:15:00,122.11,122.2,122.055,122.18,448200000.0
2008-11-17 13:16:00,122.19,122.21,122.155,122.185,492000000.0
2008-11-17 13:17:00,122.17,122.17,122.1,122.16,250400000.0
2008-11-17 13:18:00,122.15,122.175,122.06,122.085,341400000.0
2008-11-17 13:19:00,122.09,122.125,122.045,122.07,230500000.0
2008-11-17 13:20:00,122.075,122.085,122.045,122.075,235500000.0
2008-11-17 13:21:00,122.065,122.085,122.04,122.045,448500000.0
2008-11-17 13:22:00,122.045,122.045,121.975,122.0,211000000.0
2008-11-17 13:23:00,122.005,122.03,121.925,121.95,384700000.0
2008-11-17 13:24:00,121.955,121.99,121.93,121.96,210500000.0
2008-11-17 13:25:00,121.96,122.0,121.955,121.985,551800000.0
2008-11-17 13:26:00,121.995,122.035,121.93,121.955,294600000.0
2008-11-17 13:27:00,121.965,122.0,121.895,121.905,367400000.0
2008-11-17 13:28:00,121.9,121.93,121.865,121.9,323400000.0
2008-11-17 13:29:00,121.895,121.92,121.865,121.885,338800001.0
2008-11-17 13:30:00,121.87,121.9,121.82,121.87,406999999.0
2008-11-17 13:31:00,121.87,121.95,121.865,121.89,469099999.0
2008-11-17 13:32:00,121.89,121.95,121.89,121.92,258200000.0
2008-11-17 13:33:00,121.915,121.92,121.87,121.88,345300001.0
2008-11-17 13:34:00,121.88,121.885,121.815,121.88,179000000.0
2008-11-17 13:35:00,121.89,121.95,121.875,121.92,398000000.0
2008-11-17 13:36:00,121.93,121.94,121.875,121.88,191900000.0
2008-11-17 13:37:00,121.875,121.95,121.875,121.905,148500000.0
2008-11-17 13:38:00,121.905,121.96,121.905,121.935,183600000.0
2008-11-17 13:39:00,121.945,122.015,121.935,121.995,388800000.0
2008-11-17 13:40:00,122.0,122.07,121.995,122.01,300200000.0
2008-11-17 13:41:00,122.01,122.03,121.99,122.025,223800000.0
2008-11-17 13:42:00,122.02,122.05,121.96,121.96,461300000.0
2008-11-17 13:43:00,121.96,122.03,121.96,122.025,403100000.0
2008-11-17 13:44:00,122.025,122.06,121.98,122.06,142500000.0
2008-11-17 13:45:00,122.05,122.05,121.985,121.99,246700000.0
2008-11-17 13:46:00,122.005,122.01,121.945,121.96,143800000.0
2008-11-17 13:47:00,121.96,121.96,121.825,121.86,291600000.0
2008-11-17 13:48:00,121.86,121.865,121.805,121.85,250300000.0
2008-11-17 13:49:00,121.85,122.0,121.85,121.93,301600000.0
2008-11-17 13:50:00,121.935,121.955,121.87,121.875,203900000.0
2008-11-17 13:51:00,121.875,121.92,121.855,121.92,126600000.0
2008-11-17 13:52:00,121.93,122.02,121.915,121.925,226499999.0
2008-11-17 13:53:00,121.95,122.02,121.925,121.93,262300000.0
2008-11-17 13:54:00,121.935,122.0,121.915,121.97,191400000.0
2008-11-17 13:55:00,121.97,122.055,121.97,122.05,266000000.0
2008-11-17 13:56:00,122.05,122.05,121.97,121.985,158500000.0
2008-11-17 13:57:00,121.99,122.0,121.94,121.965,132700000.0
2008-11-17 13:58:00,121.96,122.04,121.92,122.01,210000000.0
2008-11-17 13:59:00,122.01,122.01,121.945,121.95,273300000.0
2008-11-17 14:00:00,121.95,121.965,121.91,121.92,155800000.0
2008-11-17 14:01:00,121.915,122.03,121.915,121.995,248400000.0
2008-11-17 14:02:00,121.995,122.06,121.985,122.045,298700000.0
2008-11-17 14:03:00,122.045,122.075,122.04,122.06,171600000.0
2008-11-17 14:04:00,122.06,122.07,122.01,122.025,199400000.0
2008-11-17 14:05:00,122.025,122.04,122.02,122.04,31200000.0
2008-11-17 14:06:00,122.035,122.075,122.035,122.075,40800000.0
2008-11-17 14:07:00,122.075,122.08,121.955,121.97,194800000.0
2008-11-17 14:08:00,121.96,121.96,121.85,121.895,289000000.0
2008-11-17 14:09:00,121.9,121.92,121.88,121.9,200600000.0
2008-11-17 14:10:00,121.895,121.91,121.895,121.91,88100000.0
2008-11-17 14:11:00,121.91,121.945,121.89,121.935,205600000.0
2008-11-17 14:12:00,121.935,121.935,121.87,121.925,319800000.0
2008-11-17 14:13:00,121.925,121.93,121.89,121.915,193500000.0
2008-11-17 14:14:00,121.915,121.97,121.915,121.95,186400000.0
2008-11-17 14:15:00,121.95,122.03,121.94,122.025,164200000.0
2008-11-17 14:16:00,122.025,122.06,122.01,122.055,158000000.0
2008-11-17 14:17:00,122.06,122.065,122.045,122.06,85400000.0
2008-11-17 14:18:00,122.065,122.125,122.065,122.105,188900000.0
2008-11-17 14:19:00,122.12,122.15,122.045,122.05,283000000.0
2008-11-17 14:20:00,122.05,122.13,122.02,122.12,228400000.0
2008-11-17 14:21:00,122.12,122.195,122.11,122.195,235500000.0
2008-11-17 14:22:00,122.2,122.27,122.2,122.265,192800000.0
2008-11-17 14:23:00,122.27,122.27,122.205,122.26,178800000.0
2008-11-17 14:24:00,122.255,122.26,122.15,122.18,448500000.0
2008-11-17 14:25:00,122.18,122.2,122.1,122.14,304800000.0
2008-11-17 14:26:00,122.15,122.15,122.065,122.1,250000000.0
2008-11-17 14:27:00,122.095,122.17,122.065,122.135,401300000.0
2008-11-17 14:28:00,122.135,122.215,122.135,122.19,288500000.0
2008-11-17 14:29:00,122.19,122.25,122.155,122.165,270200000.0
2008-11-17 14:30:00,122.175,122.185,122.12,122.15,207400000.0
2008-11-17 14:31:00,122.15,122.165,122.06,122.075,269200000.0
2008-11-17 14:32:00,122.075,122.095,122.055,122.07,274200000.0
2008-11-17 14:33:00,122.07,122.105,122.045,122.07,368800000.0
2008-11-17 14:34:00,122.07,122.085,121.985,122.005,271700000.0
2008-11-17 14:35:00,122.005,122.01,121.965,121.965,90600000.0
2008-11-17 14:36:00,121.965,121.97,121.925,121.93,134800000.0
2008-11-17 14:37:00,121.935,122.0,121.905,121.98,225600000.0
2008-11-17 14:38:00,121.98,122.025,121.98,122.0,151800000.0
2008-11-17 14:39:00,122.005,122.035,121.99,122.035,191400000.0
2008-11-17 14:40:00,122.035,122.065,122.03,122.05,101200000.0
2008-11-17 14:41:00,122.05,122.08,122.045,122.07,97200000.0
2008-11-17 14:42:00,122.07,122.07,121.9,121.945,312700000.0
2008-11-17 14:43:00,121.945,122.015,121.945,121.99,263800000.0
2008-11-17 14:44:00,121.98,121.98,121.885,121.9,338800000.0
2008-11-17 14:45:00,121.91,122.01,121.88,122.005,353900001.0
2008-11-17 14:46:00,122.01,122.02,121.945,121.96,555000000.0
2008-11-17 14:47:00,121.965,121.965,121.83,121.915,471800000.0
2008-11-17 14:48:00,121.915,121.98,121.89,121.98,176800000.0
2008-11-17 14:49:00,121.98,122.065,121.97,122.01,266800000.0
2008-11-17 14:50:00,122.01,122.01,121.89,121.89,262800000.0
2008-11-17 14:51:00,121.89,122.0,121.815,122.0,425800000.0
2008-11-17 14:52:00,121.995,122.07,121.93,121.955,399400000.0
2008-11-17 14:53:00,121.955,122.015,121.945,121.98,304500000.0
2008-11-17 14:54:00,121.975,121.98,121.935,121.955,230800000.0
2008-11-17 14:55:00,121.95,122.04,121.935,122.0,191600000.0
2008-11-17 14:56:00,122.0,122.02,121.98,121.98,102300000.0
2008-11-17 14:57:00,121.985,122.005,121.9,121.9,241800000.0
2008-11-17 14:58:00,121.9,121.985,121.895,121.98,221400000.0
2008-11-17 14:59:00,121.975,121.985,121.945,121.96,159000000.0
2008-11-17 15:00:00,121.955,121.975,121.935,121.94,167500000.0
2008-11-17 15:01:00,121.94,121.965,121.92,121.95,337800000.0
2008-11-17 15:02:00,121.95,122.025,121.95,122.025,199300000.0
2008-11-17 15:03:00,122.04,122.05,121.975,122.01,278900000.0
2008-11-17 15:04:00,122.015,122.025,121.965,122.025,218200000.0
2008-11-17 15:05:00,122.025,122.07,121.98,122.015,312500000.0
2008-11-17 15:06:00,122.02,122.07,122.02,122.045,275100000.0
2008-11-17 15:07:00,122.045,122.08,122.015,122.015,238800000.0
2008-11-17 15:08:00,122.015,122.08,122.015,122.05,212100000.0
2008-11-17 15:09:00,122.05,122.065,122.025,122.035,264500000.0
2008-11-17 15:10:00,122.03,122.085,122.0,122.08,263300000.0
2008-11-17 15:11:00,122.075,122.08,122.01,122.05,304300000.0
2008-11-17 15:12:00,122.05,122.075,122.025,122.075,131500000.0
2008-11-17 15:13:00,122.085,122.135,122.03,122.13,483400000.0
2008-11-17 15:14:00,122.135,122.15,121.935,121.94,401400000.0
2008-11-17 15:15:00,121.935,122.055,121.915,121.98,432000000.0
2008-11-17 15:16:00,122.0,122.07,121.965,122.06,678599998.0
2008-11-17 15:17:00,122.055,122.15,122.055,122.145,254800000.0
2008-11-17 15:18:00,122.145,122.185,122.08,122.08,437800000.0
2008-11-17 15:19:00,122.09,122.135,121.94,121.94,325800000.0
2008-11-17 15:20:00,121.94,122.065,121.93,122.0,418900000.0
2008-11-17 15:21:00,122.0,122.13,122.0,122.105,335900000.0
2008-11-17 15:22:00,122.105,122.15,122.005,122.04,385900000.0
2008-11-17 15:23:00,122.04,122.175,122.04,122.165,477199999.0
2008-11-17 15:24:00,122.16,122.18,122.115,122.12,412700000.0
2008-11-17 15:25:00,122.11,122.2,122.1,122.17,454400000.0
2008-11-17 15:26:00,122.17,122.175,122.075,122.13,225300000.0
2008-11-17 15:27:00,122.125,122.125,122.08,122.11,175700000.0
2008-11-17 15:28:00,122.11,122.195,122.105,122.16,173800000.0
2008-11-17 15:29:00,122.16,122.165,122.085,122.1,343900000.0
2008-11-17 15:30:00,122.09,122.19,122.09,122.125,565600000.0
2008-11-17 15:31:00,122.14,122.22,122.13,122.185,327100000.0
2008-11-17 15:32:00,122.18,122.205,122.105,122.115,421200000.0
2008-11-17 15:33:00,122.105,122.13,122.09,122.095,305800000.0
2008-11-17 15:34:00,122.11,122.16,122.065,122.08,418400000.0
2008-11-17 15:35:00,122.08,122.095,121.995,122.03,307400000.0
2008-11-17 15:36:00,122.005,122.065,122.005,122.035,437400000.0
2008-11-17 15:37:00,122.035,122.09,121.84,122.06,418200000.0
2008-11-17 15:38:00,122.045,122.08,121.985,122.07,406500000.0
2008-11-17 15:39:00,122.07,122.12,122.02,122.1,218100000.0
2008-11-17 15:40:00,122.09,122.09,121.915,121.925,331900000.0
2008-11-17 15:41:00,121.935,122.02,121.845,121.99,478800001.0
2008-11-17 15:42:00,121.99,122.01,121.84,121.88,360300000.0
2008-11-17 15:43:00,121.87,121.925,121.865,121.91,272600000.0
2008-11-17 15:44:00,121.9,121.9,121.76,121.78,234900000.0
2008-11-17 15:45:00,121.78,121.87,121.765,121.805,286600000.0
2008-11-17 15:46:00,121.805,121.895,121.8,121.88,282700000.0
2008-11-17 15:47:00,121.88,121.9,121.845,121.845,228200000.0
2008-11-17 15:48:00,121.845,121.91,121.845,121.86,480100000.0
2008-11-17 15:49:00,121.86,121.875,121.85,121.875,236900000.0
2008-11-17 15:50:00,121.87,121.87,121.705,121.715,324000001.0
2008-11-17 15:51:00,121.71,121.83,121.7,121.705,514600000.0
2008-11-17 15:52:00,121.71,121.71,121.65,121.69,280200000.0
2008-11-17 15:53:00,121.69,121.77,121.675,121.73,347200000.0
2008-11-17 15:54:00,121.725,121.755,121.705,121.73,292900000.0
2008-11-17 15:55:00,121.73,121.795,121.685,121.785,342700000.0
2008-11-17 15:56:00,121.795,121.83,121.785,121.81,285400000.0
2008-11-17 15:57:00,121.805,121.915,121.805,121.85,427700000.0
2008-11-17 15:58:00,121.855,121.905,121.855,121.875,290100000.0
2008-11-17 15:59:00,121.875,121.885,121.745,121.82,365600000.0
2008-11-17 16:00:00,121.825,121.88,121.795,121.865,161300000.0
2008-11-17 16:01:00,121.865,121.93,121.835,121.89,272900000.0
2008-11-17 16:02:00,121.895,121.895,121.745,121.815,332500000.0
2008-11-17 16:03:00,121.82,121.88,121.79,121.815,385800000.0
2008-11-17 16:04:00,121.835,121.91,121.83,121.865,250300000.0
2008-11-17 16:05:00,121.865,121.915,121.83,121.895,189200000.0
2008-11-17 16:06:00,121.895,121.92,121.74,121.79,442400000.0
2008-11-17 16:07:00,121.79,121.855,121.79,121.8,201100000.0
2008-11-17 16:08:00,121.795,121.855,121.74,121.855,262500000.0
2008-11-17 16:09:00,121.87,121.91,121.815,121.89,258200000.0
2008-11-17 16:10:00,121.855,122.025,121.815,122.025,375800000.0
2008-11-17 16:11:00,122.03,122.115,122.03,122.1,475300000.0
2008-11-17 16:12:00,122.09,122.27,122.075,122.27,254100000.0
2008-11-17 16:13:00,122.28,122.335,122.26,122.32,379100000.0
2008-11-17 16:14:00,122.315,122.36,122.22,122.235,306700000.0
2008-11-17 16:15:00,122.25,122.36,122.25,122.27,404900000.0
2008-11-17 16:16:00,122.275,122.52,122.275,122.5,320600000.0
2008-11-17 16:17:00,122.515,122.585,122.465,122.465,242600000.0
2008-11-17 16:18:00,122.46,122.51,122.45,122.465,406900000.0
2008-11-17 16:19:00,122.48,122.48,122.355,122.365,190900000.0
2008-11-17 16:20:00,122.37,122.37,122.24,122.36,285200000.0
2008-11-17 16:21:00,122.37,122.415,122.36,122.39,238100000.0
2008-11-17 16:22:00,122.39,122.615,122.39,122.575,230800000.0
2008-11-17 16:23:00,122.58,122.715,122.55,122.7,477400000.0
2008-11-17 16:24:00,122.695,122.7,122.625,122.645,462200000.0
2008-11-17 16:25:00,122.66,122.665,122.6,122.605,327600000.0
2008-11-17 16:26:00,122.59,122.62,122.57,122.6,353600000.0
2008-11-17 16:27:00,122.6,122.61,122.53,122.545,370000000.0
2008-11-17 16:28:00,122.55,122.57,122.515,122.525,183100000.0
2008-11-17 16:29:00,122.535,122.56,122.465,122.485,417500000.0
2008-11-17 16:30:00,122.485,122.5,122.42,122.465,518100000.0
2008-11-17 16:31:00,122.465,122.565,122.425,122.55,487500000.0
2008-11-17 16:32:00,122.555,122.575,122.415,122.475,361200000.0
2008-11-17 16:33:00,122.485,122.495,122.175,122.19,346900000.0
2008-11-17 16:34:00,122.185,122.26,122.115,122.195,572599999.0
2008-11-17 16:35:00,122.145,122.27,122.125,122.26,527300000.0
2008-11-17 16:36:00,122.26,122.475,122.2,122.445,581500000.0
2008-11-17 16:37:00,122.445,122.515,122.265,122.515,729800000.0
2008-11-17 16:38:00,122.515,122.615,122.49,122.535,669600002.0
2008-11-17 16:39:00,122.49,122.56,122.385,122.395,513900000.0
2008-11-17 16:40:00,122.395,122.395,122.165,122.25,678300000.0
2008-11-17 16:41:00,122.235,122.325,122.05,122.21,620800001.0
2008-11-17 16:42:00,122.21,122.315,122.145,122.28,671300000.0
2008-11-17 16:43:00,122.295,122.435,122.19,122.26,462250000.0
2008-11-17 16:44:00,122.27,122.365,122.13,122.36,594800000.0
2008-11-17 16:45:00,122.355,122.37,122.155,122.27,521300000.0
2008-11-17 16:46:00,122.285,122.325,122.075,122.095,554800000.0
2008-11-17 16:47:00,122.095,122.29,122.085,122.21,476500000.0
2008-11-17 16:48:00,122.205,122.35,122.205,122.265,650700000.0
2008-11-17 16:49:00,122.265,122.395,122.24,122.31,760400000.0
2008-11-17 16:50:00,122.31,122.365,122.23,122.34,725400001.0
2008-11-17 16:51:00,122.335,122.42,122.285,122.3,931900001.0
2008-11-17 16:52:00,122.305,122.56,122.295,122.55,676400001.0
2008-11-17 16:53:00,122.55,122.57,122.41,122.47,534400000.0
2008-11-17 16:54:00,122.475,122.535,122.405,122.43,668999999.0
2008-11-17 16:55:00,122.43,122.45,122.35,122.44,662800000.0
2008-11-17 16:56:00,122.445,122.595,122.435,122.57,580800000.0
2008-11-17 16:57:00,122.535,122.665,122.515,122.665,544800000.0
2008-11-17 16:58:00,122.665,122.795,122.65,122.79,509600000.0
2008-11-17 16:59:00,122.79,122.835,122.635,122.67,658700000.0
2008-11-17 17:00:00,122.675,122.7,122.615,122.62,503200000.0
2008-11-17 17:01:00,122.62,122.625,122.55,122.575,392000000.0
2008-11-17 17:02:00,122.57,122.65,122.56,122.6,563200001.0
2008-11-17 17:03:00,122.6,122.63,122.475,122.495,663300000.0
2008-11-17 17:04:00,122.49,122.675,122.49,122.645,694600000.0
2008-11-17 17:05:00,122.645,122.69,122.555,122.59,737700000.0
2008-11-17 17:06:00,122.585,122.645,122.51,122.605,694200000.0
2008-11-17 17:07:00,122.595,122.595,122.495,122.505,633000000.0
2008-11-17 17:08:00,122.505,122.535,122.475,122.53,473100000.0
2008-11-17 17:09:00,122.52,122.65,122.52,122.635,734200000.0
2008-11-17 17:10:00,122.635,122.67,122.56,122.6,451500000.0
2008-11-17 17:11:00,122.6,122.61,122.5,122.575,652100000.0
2008-11-17 17:12:00,122.575,122.585,122.49,122.535,575600000.0
2008-11-17 17:13:00,122.53,122.57,122.465,122.485,359700000.0
2008-11-17 17:14:00,122.485,122.57,122.445,122.525,768700000.0
2008-11-17 17:15:00,122.535,122.56,122.47,122.49,473100000.0
2008-11-17 17:16:00,122.475,122.49,122.395,122.485,539500000.0
2008-11-17 17:17:00,122.47,122.47,122.315,122.34,473200000.0
2008-11-17 17:18:00,122.335,122.335,122.24,122.31,512700000.0
2008-11-17 17:19:00,122.305,122.305,122.11,122.165,532499999.0
2008-11-17 17:20:00,122.155,122.17,122.03,122.045,735100000.0
2008-11-17 17:21:00,122.045,122.17,122.005,122.17,643000000.0
2008-11-17 17:22:00,122.17,122.235,122.135,122.14,490300000.0
2008-11-17 17:23:00,122.14,122.305,122.135,122.24,564800000.0
2008-11-17 17:24:00,122.24,122.265,122.165,122.235,433150000.0
2008-11-17 17:25:00,122.23,122.345,122.215,122.335,252700000.0
2008-11-17 17:26:00,122.32,122.365,122.165,122.235,360100000.0
2008-11-17 17:27:00,122.23,122.275,122.15,122.235,317600000.0
2008-11-17 17:28:00,122.225,122.285,122.19,122.285,355700000.0
2008-11-17 17:29:00,122.27,122.31,122.24,122.28,255600000.0
2008-11-17 17:30:00,122.27,122.355,122.145,122.18,342700000.0
2008-11-17 17:31:00,122.195,122.275,122.115,122.155,294700000.0
2008-11-17 17:32:00,122.165,122.395,122.165,122.395,331600000.0
2008-11-17 17:33:00,122.41,122.41,122.26,122.295,226600000.0
2008-11-17 17:34:00,122.31,122.345,122.29,122.31,220800000.0
2008-11-17 17:35:00,122.31,122.34,122.23,122.25,242500000.0
2008-11-17 17:36:00,122.255,122.27,122.175,122.185,188400000.0
2008-11-17 17:37:00,122.18,122.365,122.18,122.36,299700000.0
2008-11-17 17:38:00,122.35,122.35,122.27,122.345,314900000.0
2008-11-17 17:39:00,122.34,122.345,122.26,122.295,294600000.0
2008-11-17 17:40:00,122.295,122.335,122.26,122.27,353500001.0
2008-11-17 17:41:00,122.275,122.345,122.215,122.26,439800000.0
2008-11-17 17:42:00,122.26,122.385,122.24,122.385,408500000.0
2008-11-17 17:43:00,122.385,122.445,122.32,122.425,367400000.0
2008-11-17 17:44:00,122.425,122.44,122.36,122.37,224700000.0
2008-11-17 17:45:00,122.37,122.42,122.25,122.325,422900000.0
2008-11-17 17:46:00,122.33,122.335,122.24,122.265,488000001.0
2008-11-17 17:47:00,122.26,122.305,122.225,122.265,527500001.0
2008-11-17 17:48:00,122.265,122.265,122.165,122.23,360300000.0
2008-11-17 17:49:00,122.215,122.255,122.2,122.205,315200000.0
2008-11-17 17:50:00,122.205,122.25,122.155,122.17,340500000.0
2008-11-17 17:51:00,122.175,122.26,122.135,122.255,206400000.0
2008-11-17 17:52:00,122.26,122.33,122.205,122.28,267400000.0
2008-11-17 17:53:00,122.275,122.32,122.155,122.185,304600000.0
2008-11-17 17:54:00,122.185,122.21,122.07,122.125,356200001.0
2008-11-17 17:55:00,122.12,122.125,122.015,122.025,302200000.0
2008-11-17 17:56:00,122.025,122.025,121.96,122.015,292800000.0
2008-11-17 17:57:00,122.02,122.075,121.935,122.02,391499999.0
2008-11-17 17:58:00,122.025,122.055,121.915,122.055,208900000.0
2008-11-17 17:59:00,122.06,122.125,122.055,122.08,247800000.0
2008-11-17 18:00:00,122.08,122.15,122.065,122.13,232800000.0
2008-11-17 18:01:00,122.125,122.25,122.11,122.245,394199999.0
2008-11-17 18:02:00,122.26,122.27,122.155,122.155,357700000.0
2008-11-17 18:03:00,122.16,122.27,122.16,122.22,378600000.0
2008-11-17 18:04:00,122.22,122.37,122.22,122.35,368700000.0
2008-11-17 18:05:00,122.36,122.52,122.36,122.505,290600000.0
2008-11-17 18:06:00,122.51,122.52,122.415,122.455,261300000.0
2008-11-17 18:07:00,122.455,122.52,122.395,122.45,231800000.0
2008-11-17 18:08:00,122.45,122.495,122.425,122.465,195300000.0
2008-11-17 18:09:00,122.465,122.49,122.43,122.49,229800000.0
2008-11-17 18:10:00,122.485,122.795,122.475,122.76,436100000.0
2008-11-17 18:11:00,122.76,122.82,122.685,122.795,322300000.0
2008-11-17 18:12:00,122.795,122.945,122.78,122.865,372900000.0
2008-11-17 18:13:00,122.86,122.86,122.665,122.68,338400000.0
2008-11-17 18:14:00,122.675,122.74,122.595,122.635,314199999.0
2008-11-17 18:15:00,122.65,122.73,122.585,122.73,349100000.0
2008-11-17 18:16:00,122.735,122.74,122.585,122.68,401900000.0
2008-11-17 18:17:00,122.68,122.855,122.675,122.855,260800000.0
2008-11-17 18:18:00,122.8,122.81,122.51,122.58,472300000.0
2008-11-17 18:19:00,122.605,122.76,122.58,122.68,556800000.0
2008-11-17 18:20:00,122.685,122.775,122.68,122.735,422300000.0
2008-11-17 18:21:00,122.73,122.73,122.565,122.595,334900000.0
2008-11-17 18:22:00,122.585,122.675,122.56,122.575,442300000.0
2008-11-17 18:23:00,122.575,122.585,122.505,122.565,411900000.0
2008-11-17 18:24:00,122.575,122.6,122.53,122.56,154100000.0
2008-11-17 18:25:00,122.56,122.64,122.56,122.565,361800000.0
2008-11-17 18:26:00,122.555,122.625,122.545,122.55,399600000.0
2008-11-17 18:27:00,122.54,122.54,122.425,122.445,381400000.0
2008-11-17 18:28:00,122.45,122.665,122.445,122.585,323300000.0
2008-11-17 18:29:00,122.575,122.595,122.535,122.57,510800000.0
2008-11-17 18:30:00,122.57,122.575,122.395,122.45,599700000.0
2008-11-17 18:31:00,122.455,122.63,122.455,122.545,240200000.0
2008-11-17 18:32:00,122.54,122.665,122.48,122.655,335900000.0
2008-11-17 18:33:00,122.66,122.67,122.48,122.49,308400000.0
2008-11-17 18:34:00,122.49,122.6,122.48,122.58,310300000.0
2008-11-17 18:35:00,122.58,122.63,122.52,122.52,199900000.0
2008-11-17 18:36:00,122.515,122.61,122.49,122.55,378500000.0
2008-11-17 18:37:00,122.545,122.71,122.53,122.65,406100000.0
2008-11-17 18:38:00,122.66,122.91,122.66,122.91,388800000.0
2008-11-17 18:39:00,122.895,123.01,122.88,122.925,471600000.0
2008-11-17 18:40:00,122.925,122.925,122.78,122.845,323600000.0
2008-11-17 18:41:00,122.84,122.84,122.695,122.72,406000000.0
2008-11-17 18:42:00,122.74,122.765,122.555,122.58,276700000.0
2008-11-17 18:43:00,122.57,122.635,122.535,122.595,378800000.0
2008-11-17 18:44:00,122.595,122.7,122.575,122.685,320200000.0
2008-11-17 18:45:00,122.695,122.825,122.675,122.825,435400000.0
2008-11-17 18:46:00,122.825,122.84,122.705,122.8,858899996.0
2008-11-17 18:47:00,122.8,122.875,122.78,122.855,298400000.0
2008-11-17 18:48:00,122.85,123.24,122.835,123.215,413400000.0
2008-11-17 18:49:00,123.215,123.3,123.115,123.295,393700000.0
2008-11-17 18:50:00,123.295,123.32,123.23,123.27,505200000.0
2008-11-17 18:51:00,123.265,123.455,123.265,123.455,834700000.0
2008-11-17 18:52:00,123.47,123.665,123.47,123.6,704000000.0
2008-11-17 18:53:00,123.59,123.73,123.59,123.715,546400000.0
2008-11-17 18:54:00,123.715,123.715,123.54,123.675,498700000.0
2008-11-17 18:55:00,123.675,123.695,123.455,123.505,641700000.0
2008-11-17 18:56:00,123.51,123.565,123.44,123.495,596300000.0
2008-11-17 18:57:00,123.49,123.62,123.465,123.59,639900000.0
2008-11-17 18:58:00,123.595,123.64,123.515,123.625,699200000.0
2008-11-17 18:59:00,123.625,123.64,123.44,123.46,543600000.0
2008-11-17 19:00:00,123.46,123.615,123.43,123.53,618500000.0
2008-11-17 19:01:00,123.525,123.555,123.29,123.29,757500001.0
2008-11-17 19:02:00,123.285,123.41,123.285,123.365,689200002.0
2008-11-17 19:03:00,123.36,123.43,123.255,123.26,586300001.0
2008-11-17 19:04:00,123.26,123.3,123.24,123.275,745500000.0
2008-11-17 19:05:00,123.28,123.43,123.28,123.385,852000000.0
2008-11-17 19:06:00,123.385,123.385,123.275,123.285,427900000.0
2008-11-17 19:07:00,123.285,123.455,123.265,123.455,290900000.0
2008-11-17 19:08:00,123.455,123.565,123.4,123.515,313700000.0
2008-11-17 19:09:00,123.515,123.705,123.45,123.695,318900000.0
2008-11-17 19:10:00,123.7,123.815,123.69,123.755,464900000.0
2008-11-17 19:11:00,123.745,123.745,123.495,123.585,706800000.0
2008-11-17 19:12:00,123.6,123.64,123.48,123.54,425300000.0
2008-11-17 19:13:00,123.545,123.735,123.535,123.735,439800001.0
2008-11-17 19:14:00,123.73,123.75,123.65,123.75,660200001.0
2008-11-17 19:15:00,123.755,123.82,123.71,123.77,543300000.0
2008-11-17 19:16:00,123.775,123.775,123.62,123.665,663000000.0
2008-11-17 19:17:00,123.66,123.72,123.63,123.685,556600000.0
2008-11-17 19:18:00,123.685,123.77,123.585,123.77,271400000.0
2008-11-17 19:19:00,123.775,123.85,123.725,123.765,315300000.0
2008-11-17 19:20:00,123.765,123.8,123.715,123.76,558600000.0
2008-11-17 19:21:00,123.765,123.855,123.725,123.83,432300000.0
2008-11-17 19:22:00,123.83,123.87,123.775,123.845,473600000.0
2008-11-17 19:23:00,123.855,123.88,123.65,123.69,506100002.0
2008-11-17 19:24:00,123.68,123.775,123.68,123.7,492200001.0
2008-11-17 19:25:00,123.705,123.73,123.61,123.67,418000000.0
2008-11-17 19:26:00,123.675,123.7,123.615,123.625,582400000.0
2008-11-17 19:27:00,123.625,123.655,123.405,123.405,397800000.0
2008-11-17 19:28:00,123.41,123.56,123.41,123.545,341700000.0
2008-11-17 19:29:00,123.545,123.715,123.5,123.65,591700002.0
2008-11-17 19:30:00,123.65,123.735,123.635,123.685,762700000.0
2008-11-17 19:31:00,123.69,123.765,123.69,123.7,599200000.0
2008-11-17 19:32:00,123.695,123.72,123.635,123.72,542900000.0
2008-11-17 19:33:00,123.715,123.795,123.685,123.75,765200000.0
2008-11-17 19:34:00,123.74,123.76,123.625,123.67,481300000.0
2008-11-17 19:35:00,123.665,123.685,123.585,123.585,359700000.0
2008-11-17 19:36:00,123.585,123.59,123.495,123.54,531000000.0
2008-11-17 19:37:00,123.54,123.55,123.405,123.42,433699999.0
2008-11-17 19:38:00,123.42,123.44,123.29,123.29,475500000.0
2008-11-17 19:39:00,123.285,123.29,123.145,123.165,489500000.0
2008-11-17 19:40:00,123.165,123.315,123.165,123.315,286400000.0
2008-11-17 19:41:00,123.32,123.38,123.32,123.38,142100000.0
2008-11-17 19:42:00,123.38,123.38,123.195,123.255,150900000.0
2008-11-17 19:43:00,123.265,123.37,123.24,123.33,111600000.0
2008-11-17 19:44:00,123.36,123.455,123.355,123.435,361900000.0
2008-11-17 19:45:00,123.435,123.46,123.355,123.44,360500000.0
2008-11-17 19:46:00,123.445,123.53,123.445,123.47,763600000.0
2008-11-17 19:47:00,123.475,123.6,123.475,123.59,416700000.0
2008-11-17 19:48:00,123.59,123.65,123.565,123.63,384000000.0
2008-11-17 19:49:00,123.63,123.65,123.615,123.625,227700000.0
2008-11-17 19:50:00,123.625,123.625,123.505,123.515,560500000.0
2008-11-17 19:51:00,123.52,123.555,123.52,123.54,152400000.0
2008-11-17 19:52:00,123.545,123.605,123.495,123.51,557700000.0
2008-11-17 19:53:00,123.515,123.575,123.515,123.52,759300001.0
2008-11-17 19:54:00,123.525,123.525,123.485,123.51,588300000.0
2008-11-17 19:55:00,123.515,123.525,123.34,123.36,480600000.0
2008-11-17 19:56:00,123.375,123.44,123.35,123.43,482100000.0
2008-11-17 19:57:00,123.43,123.435,123.265,123.29,349900000.0
2008-11-17 19:58:00,123.285,123.45,123.27,123.41,605100005.0
2008-11-17 19:59:00,123.42,123.44,123.375,123.39,189900000.0
2008-11-17 20:00:00,123.385,123.415,123.31,123.415,598399998.0
2008-11-17 20:01:00,123.42,123.425,123.245,123.26,511700000.0
2008-11-17 20:02:00,123.275,123.325,123.255,123.275,472700001.0
2008-11-17 20:03:00,123.26,123.345,123.225,123.315,446400000.0
2008-11-17 20:04:00,123.325,123.34,123.175,123.19,696900001.0
2008-11-17 20:05:00,123.195,123.225,123.11,123.11,579900000.0
2008-11-17 20:06:00,123.12,123.15,123.06,123.12,502900004.0
2008-11-17 20:07:00,123.12,123.235,123.12,123.175,695500000.0
2008-11-17 20:08:00,123.18,123.185,123.095,123.12,669200000.0
2008-11-17 20:09:00,123.125,123.22,123.12,123.185,695500000.0
2008-11-17 20:10:00,123.19,123.245,123.185,123.21,497100001.0
2008-11-17 20:11:00,123.21,123.21,123.07,123.08,729400000.0
2008-11-17 20:12:00,123.08,123.2,123.06,123.17,568300000.0
2008-11-17 20:13:00,123.17,123.265,123.16,123.205,579600000.0
2008-11-17 20:14:00,123.21,123.245,123.11,123.2,733200000.0
2008-11-17 20:15:00,123.2,123.225,123.045,123.045,361000000.0
2008-11-17 20:16:00,123.055,123.11,123.015,123.015,454700000.0
2008-11-17 20:17:00,123.015,123.09,123.005,123.065,250000000.0
2008-11-17 20:18:00,123.06,123.09,122.99,123.01,168400000.0
2008-11-17 20:19:00,123.01,123.105,122.91,123.09,667600000.0
2008-11-17 20:20:00,123.095,123.19,123.05,123.095,503000000.0
2008-11-17 20:21:00,123.1,123.205,123.07,123.07,460300001.0
2008-11-17 20:22:00,123.07,123.095,123.005,123.075,397400000.0
2008-11-17 20:23:00,123.075,123.11,123.04,123.045,223600000.0
2008-11-17 20:24:00,123.045,123.155,123.045,123.065,228300000.0
2008-11-17 20:25:00,123.06,123.15,123.02,123.13,264900000.0
2008-11-17 20:26:00,123.145,123.275,123.11,123.27,528699999.0
2008-11-17 20:27:00,123.27,123.395,123.26,123.395,477900000.0
2008-11-17 20:28:00,123.41,123.425,123.32,123.345,438900000.0
2008-11-17 20:29:00,123.34,123.37,123.29,123.32,326700001.0
2008-11-17 20:30:00,123.325,123.42,123.3,123.415,432100000.0
2008-11-17 20:31:00,123.42,123.49,123.39,123.445,191700000.0
2008-11-17 20:32:00,123.455,123.475,123.31,123.345,373800000.0
2008-11-17 20:33:00,123.34,123.39,123.31,123.315,231000000.0
2008-11-17 20:34:00,123.315,123.33,123.165,123.18,784900000.0
2008-11-17 20:35:00,123.18,123.205,123.095,123.11,418799999.0
2008-11-17 20:36:00,123.11,123.12,123.0,123.0,947100001.0
2008-11-17 20:37:00,122.985,123.07,122.925,123.05,568800000.0
2008-11-17 20:38:00,123.06,123.175,123.05,123.175,546400000.0
2008-11-17 20:39:00,123.175,123.235,123.135,123.21,224900000.0
2008-11-17 20:40:00,123.205,123.265,123.105,123.14,176400000.0
2008-11-17 20:41:00,123.145,123.245,123.14,123.14,599200000.0
2008-11-17 20:42:00,123.14,123.23,123.14,123.195,356700000.0
2008-11-17 20:43:00,123.195,123.195,123.05,123.13,423200001.0
2008-11-17 20:44:00,123.13,123.145,123.08,123.12,586800000.0
2008-11-17 20:45:00,123.13,123.175,123.08,123.175,287700000.0
2008-11-17 20:46:00,123.175,123.22,123.15,123.195,363900000.0
2008-11-17 20:47:00,123.195,123.195,123.115,123.17,129900000.0
2008-11-17 20:48:00,123.175,123.245,123.14,123.24,399200000.0
2008-11-17 20:49:00,123.265,123.305,123.215,123.25,710900000.0
2008-11-17 20:50:00,123.25,123.26,123.13,123.18,521500000.0
2008-11-17 20:51:00,123.18,123.23,123.16,123.215,312300000.0
2008-11-17 20:52:00,123.21,123.445,123.21,123.37,525300001.0
2008-11-17 20:53:00,123.37,123.42,123.32,123.375,571600000.0
2008-11-17 20:54:00,123.375,123.395,123.305,123.33,748100003.0
2008-11-17 20:55:00,123.33,123.445,123.295,123.4,849600000.0
2008-11-17 20:56:00,123.395,123.41,123.33,123.395,575399999.0
2008-11-17 20:57:00,123.39,123.415,123.355,123.41,336300000.0
2008-11-17 20:58:00,123.405,123.495,123.39,123.45,599399999.0
2008-11-17 20:59:00,123.45,123.51,123.405,123.405,724999999.0
2008-11-17 21:00:00,123.415,123.5,123.4,123.455,651900000.0
2008-11-17 21:01:00,123.465,123.47,123.305,123.325,740400000.0
2008-11-17 21:02:00,123.325,123.35,123.28,123.315,486000000.0
2008-11-17 21:03:00,123.31,123.33,123.305,123.315,483300000.0
2008-11-17 21:04:00,123.315,123.315,123.145,123.21,441000000.0
2008-11-17 21:05:00,123.21,123.33,123.185,123.3,617899998.0
2008-11-17 21:06:00,123.3,123.375,123.29,123.325,258300000.0
2008-11-17 21:07:00,123.33,123.46,123.32,123.385,495200000.0
2008-11-17 21:08:00,123.38,123.445,123.37,123.425,408600000.0
2008-11-17 21:09:00,123.425,123.465,123.38,123.46,299500000.0
2008-11-17 21:10:00,123.46,123.495,123.4,123.4,495100000.0
2008-11-17 21:11:00,123.4,123.515,123.375,123.455,465000000.0
2008-11-17 21:12:00,123.455,123.47,123.445,123.46,310800000.0
2008-11-17 21:13:00,123.46,123.64,123.46,123.64,568200000.0
2008-11-17 21:14:00,123.625,123.685,123.625,123.66,870899998.0
2008-11-17 21:15:00,123.66,123.7,123.66,123.695,278300000.0
2008-11-17 21:16:00,123.7,123.7,123.645,123.68,323000000.0
2008-11-17 21:17:00,123.685,123.735,123.585,123.585,492499998.0
2008-11-17 21:18:00,123.585,123.66,123.49,123.49,346300000.0
2008-11-17 21:19:00,123.49,123.635,123.49,123.635,426800000.0
2008-11-17 21:20:00,123.64,123.74,123.635,123.715,278400000.0
2008-11-17 21:21:00,123.72,123.77,123.635,123.635,324900000.0
2008-11-17 21:22:00,123.635,123.66,123.56,123.585,566500000.0
2008-11-17 21:23:00,123.585,123.595,123.5,123.505,644099999.0
2008-11-17 21:24:00,123.5,123.505,123.26,123.28,649800001.0
2008-11-17 21:25:00,123.28,123.295,123.235,123.245,235600000.0
2008-11-17 21:26:00,123.23,123.36,123.205,123.325,992400000.0
2008-11-17 21:27:00,123.325,123.415,123.25,123.265,839800000.0
2008-11-17 21:28:00,123.275,123.32,123.23,123.23,655200000.0
2008-11-17 21:29:00,123.23,123.275,123.15,123.275,294000000.0
2008-11-17 21:30:00,123.28,123.415,123.235,123.275,464200000.0
2008-11-17 21:31:00,123.285,123.31,123.2,123.26,328600000.0
2008-11-17 21:32:00,123.255,123.255,123.125,123.135,437300000.0
2008-11-17 21:33:00,123.13,123.175,123.09,123.15,406699998.0
2008-11-17 21:34:00,123.15,123.44,123.15,123.345,427800000.0
2008-11-17 21:35:00,123.355,123.405,123.345,123.375,701999999.0
2008-11-17 21:36:00,123.38,123.47,123.235,123.47,676600000.0
2008-11-17 21:37:00,123.47,123.55,123.385,123.495,642299999.0
2008-11-17 21:38:00,123.505,123.53,123.375,123.51,959399997.0
2008-11-17 21:39:00,123.515,123.555,123.435,123.435,962800000.0
2008-11-17 21:40:00,123.435,123.47,123.38,123.38,847600000.0
2008-11-17 21:41:00,123.38,123.395,123.3,123.335,359399999.0
2008-11-17 21:42:00,123.33,123.42,123.33,123.39,370900000.0
2008-11-17 21:43:00,123.39,123.51,123.38,123.44,364900000.0
2008-11-17 21:44:00,123.44,123.54,123.435,123.495,608400000.0
2008-11-17 21:45:00,123.49,123.49,123.35,123.41,832200002.0
2008-11-17 21:46:00,123.405,123.415,123.185,123.23,664100005.0
2008-11-17 21:47:00,123.23,123.415,123.23,123.345,393300000.0
2008-11-17 21:48:00,123.355,123.37,123.245,123.35,206000000.0
2008-11-17 21:49:00,123.34,123.35,123.135,123.22,427100000.0
2008-11-17 21:50:00,123.22,123.22,123.055,123.06,473699999.0
2008-11-17 21:51:00,123.025,123.175,123.025,123.175,327300000.0
2008-11-17 21:52:00,123.18,123.18,122.99,123.12,482600000.0
2008-11-17 21:53:00,123.12,123.12,123.07,123.115,912600000.0
2008-11-17 21:54:00,123.115,123.125,123.02,123.07,915600000.0
2008-11-17 21:55:00,123.07,123.145,122.995,123.025,720400000.0
2008-11-17 21:56:00,123.015,123.18,123.01,123.165,761700000.0
2008-11-17 21:57:00,123.13,123.205,123.11,123.19,707700000.0
2008-11-17 21:58:00,123.195,123.195,123.03,123.055,931199996.0
2008-11-17 21:59:00,123.06,123.08,122.825,122.885,684699999.0
2008-11-17 22:00:00,122.885,122.97,122.87,122.915,512600000.0
2008-11-17 22:01:00,122.915,122.92,122.765,122.82,491300000.0
2008-11-17 22:02:00,122.82,122.9,122.805,122.9,464300000.0
2008-11-17 22:03:00,122.88,123.085,122.88,123.07,553400003.0
2008-11-17 22:04:00,123.065,123.09,123.005,123.06,798300001.0
2008-11-17 22:05:00,123.06,123.09,122.975,123.03,505300000.0
2008-11-17 22:06:00,123.03,123.05,122.99,123.0,418200000.0
2008-11-17 22:07:00,123.0,123.02,122.95,122.97,342300000.0
2008-11-17 22:08:00,122.975,122.985,122.84,122.93,559000000.0
2008-11-17 22:09:00,122.93,123.02,122.93,122.95,317100000.0
2008-11-17 22:10:00,122.95,122.97,122.89,122.92,285900000.0
2008-11-17 22:11:00,122.905,122.94,122.8,122.855,779700003.0
2008-11-17 22:12:00,122.85,122.95,122.795,122.9,644199999.0
2008-11-17 22:13:00,122.905,122.945,122.885,122.915,279600000.0
2008-11-17 22:14:00,122.92,122.97,122.905,122.945,346900000.0
2008-11-17 22:15:00,122.95,123.045,122.95,122.985,765800000.0
2008-11-17 22:16:00,122.99,123.04,122.98,123.005,420200000.0
2008-11-17 22:17:00,123.01,123.09,123.0,123.06,282900000.0
2008-11-17 22:18:00,123.06,123.08,123.0,123.005,454500000.0
2008-11-17 22:19:00,123.0,123.01,122.945,122.945,349800000.0
2008-11-17 22:20:00,122.95,123.02,122.935,122.995,234900000.0
2008-11-17 22:21:00,122.995,123.02,122.985,123.005,185800000.0
2008-11-17 22:22:00,123.0,123.0,122.94,122.96,175200000.0
2008-11-17 22:23:00,122.96,123.0,122.73,122.765,321000000.0
2008-11-17 22:24:00,122.77,122.86,122.77,122.81,603600000.0
2008-11-17 22:25:00,122.81,122.825,122.615,122.665,612400000.0
2008-11-17 22:26:00,122.665,122.745,122.635,122.68,293600000.0
2008-11-17 22:27:00,122.68,122.775,122.645,122.775,267400000.0
2008-11-17 22:28:00,122.775,122.86,122.755,122.76,419600000.0
2008-11-17 22:29:00,122.76,122.76,122.645,122.755,639100000.0
2008-11-17 22:30:00,122.755,122.795,122.69,122.745,236500000.0
2008-11-17 22:31:00,122.755,122.79,122.665,122.715,516800001.0
2008-11-17 22:32:00,122.73,122.81,122.72,122.76,371900000.0
2008-11-17 22:33:00,122.76,122.8,122.645,122.675,477300000.0
2008-11-17 22:34:00,122.65,122.69,122.565,122.565,415900000.0
2008-11-17 22:35:00,122.565,122.7,122.565,122.67,379600000.0
2008-11-17 22:36:00,122.67,122.685,122.55,122.57,585700000.0
2008-11-17 22:37:00,122.58,122.58,122.405,122.405,360700000.0
2008-11-17 22:38:00,122.4,122.4,122.265,122.31,534500000.0
2008-11-17 22:39:00,122.315,122.45,122.315,122.45,488000000.0
2008-11-17 22:40:00,122.455,122.6,122.455,122.475,568400000.0
2008-11-17 22:41:00,122.47,122.485,122.425,122.47,191900000.0
2008-11-17 22:42:00,122.485,122.67,122.485,122.59,348600000.0
2008-11-17 22:43:00,122.595,122.64,122.51,122.595,194800000.0
2008-11-17 22:44:00,122.605,122.665,122.51,122.59,555900000.0
2008-11-17 22:45:00,122.585,122.62,122.55,122.56,406800001.0
2008-11-17 22:46:00,122.55,122.655,122.55,122.61,450600000.0
2008-11-17 22:47:00,122.62,122.66,122.62,122.635,167900000.0
2008-11-17 22:48:00,122.635,122.66,122.495,122.5,377400000.0
2008-11-17 22:49:00,122.5,122.61,122.5,122.54,513200000.0
2008-11-17 22:50:00,122.54,122.555,122.48,122.545,271300000.0
2008-11-17 22:51:00,122.54,122.57,122.51,122.51,132100000.0
2008-11-17 22:52:00,122.51,122.56,122.51,122.545,107500000.0
2008-11-17 22:53:00,122.54,122.56,122.465,122.465,274000000.0
2008-11-17 22:54:00,122.47,122.5,122.375,122.415,524100004.0
2008-11-17 22:55:00,122.43,122.44,122.235,122.24,332800000.0
2008-11-17 22:56:00,122.25,122.25,122.125,122.17,518900000.0
2008-11-17 22:57:00,122.175,122.175,122.05,122.09,351000000.0
2008-11-17 22:58:00,122.09,122.09,121.915,121.945,423800000.0
2008-11-17 22:59:00,121.955,121.985,121.91,121.92,208700000.0
2008-11-17 23:00:00,121.925,122.015,121.925,121.98,308000000.0
2008-11-17 23:01:00,121.98,122.04,121.965,122.04,353300000.0
2008-11-17 23:02:00,122.03,122.04,121.975,121.995,134800000.0
2008-11-17 23:03:00,121.995,121.995,121.98,121.985,47500000.0
2008-11-17 23:04:00,121.985,122.01,121.98,121.98,191700000.0
2008-11-17 23:05:00,121.98,121.99,121.93,121.99,230000000.0
2008-11-17 23:06:00,121.99,122.035,121.975,121.985,143000000.0
2008-11-17 23:07:00,121.98,122.0,121.94,121.965,277700000.0
2008-11-17 23:08:00,121.965,121.99,121.95,121.97,298500002.0
2008-11-17 23:09:00,121.98,122.04,121.97,121.99,227900000.0
2008-11-17 23:10:00,121.99,121.99,121.905,121.93,256900000.0
2008-11-17 23:11:00,121.915,121.92,121.865,121.885,165200000.0
2008-11-17 23:12:00,121.88,121.88,121.85,121.86,165400000.0
2008-11-17 23:13:00,121.865,121.905,121.865,121.89,154700000.0
2008-11-17 23:14:00,121.89,121.93,121.885,121.895,224300000.0
2008-11-17 23:15:00,121.895,121.905,121.89,121.895,127400000.0
2008-11-17 23:16:00,121.88,121.9,121.86,121.885,163600000.0
2008-11-17 23:17:00,121.89,121.905,121.85,121.89,324900000.0
2008-11-17 23:18:00,121.885,121.9,121.885,121.885,11400000.0
2008-11-17 23:19:00,121.885,121.885,121.875,121.875,51800000.0
2008-11-17 23:20:00,121.87,121.875,121.87,121.875,29600000.0
2008-11-17 23:21:00,121.875,121.89,121.82,121.83,289500000.0
2008-11-17 23:22:00,121.82,121.865,121.82,121.83,343800000.0
2008-11-17 23:23:00,121.83,121.83,121.715,121.76,262700000.0
2008-11-17 23:24:00,121.76,121.76,121.71,121.73,296100000.0
2008-11-17 23:25:00,121.72,121.735,121.715,121.715,84200000.0
2008-11-17 23:26:00,121.72,121.76,121.72,121.75,105200000.0
2008-11-17 23:27:00,121.745,121.805,121.745,121.805,106000000.0
2008-11-17 23:28:00,121.815,121.83,121.79,121.815,190300000.0
2008-11-17 23:29:00,121.805,121.885,121.805,121.88,120000000.0
2008-11-17 23:30:00,121.885,121.885,121.86,121.875,145000001.0
2008-11-17 23:31:00,121.88,121.885,121.865,121.87,218400000.0
2008-11-17 23:32:00,121.865,121.895,121.82,121.87,183400000.0
2008-11-17 23:33:00,121.87,121.88,121.87,121.87,317300000.0
2008-11-17 23:34:00,121.87,121.87,121.83,121.845,164400001.0
2008-11-17 23:35:00,121.84,121.86,121.84,121.855,55100000.0
2008-11-17 23:36:00,121.87,121.88,121.84,121.85,329000000.0
2008-11-17 23:37:00,121.84,121.85,121.84,121.845,24000000.0
2008-11-17 23:38:00,121.845,121.85,121.83,121.85,69799999.0
2008-11-17 23:39:00,121.85,121.85,121.85,121.85,38500000.0
2008-11-17 23:40:00,121.85,121.86,121.85,121.86,61000000.0
2008-11-17 23:41:00,121.86,121.86,121.86,121.86,23700000.0
2008-11-17 23:42:00,121.84,121.86,121.84,121.86,51900000.0
2008-11-17 23:43:00,121.86,121.925,121.86,121.925,128900000.0
2008-11-17 23:44:00,121.925,121.95,121.91,121.935,342799997.0
2008-11-17 23:45:00,121.945,121.975,121.925,121.975,69300000.0
2008-11-17 23:46:00,121.97,121.98,121.97,121.98,28200000.0
2008-11-17 23:47:00,121.985,122.01,121.96,122.005,91900000.0
2008-11-17 23:48:00,122.0,122.015,121.985,121.995,215000000.0
2008-11-17 23:49:00,122.0,122.06,122.0,122.04,255500000.0
2008-11-17 23:50:00,122.045,122.08,122.035,122.05,217500000.0
2008-11-17 23:51:00,122.05,122.06,122.04,122.04,163500000.0
2008-11-17 23:52:00,122.04,122.04,122.03,122.04,118200000.0
2008-11-17 23:53:00,122.04,122.04,122.03,122.04,130200000.0
2008-11-17 23:54:00,122.04,122.04,121.97,121.985,409200000.0
2008-11-17 23:55:00,121.985,121.985,121.935,121.95,110300000.0
2008-11-17 23:56:00,121.955,121.97,121.92,121.945,429900000.0
2008-11-17 23:57:00,121.955,121.955,121.945,121.95,51500000.0
2008-11-17 23:58:00,121.95,121.975,121.95,121.96,172400000.0
2008-11-17 23:59:00,121.965,122.01,121.95,121.97,160300000.0
2008-11-18 00:00:00,121.955,121.975,121.955,121.975,42000000.0
2008-11-18 00:01:00,121.97,122.005,121.955,121.97,204000000.0
2008-11-18 00:02:00,121.99,122.005,121.94,121.965,85300000.0
2008-11-18 00:03:00,121.97,121.975,121.94,121.94,218500000.0
2008-11-18 00:04:00,121.945,121.965,121.94,121.95,162000000.0
2008-11-18 00:05:00,121.95,121.95,121.935,121.945,110400000.0
2008-11-18 00:06:00,121.96,121.97,121.955,121.955,103200000.0
2008-11-18 00:07:00,121.96,121.985,121.95,121.95,116400000.0
2008-11-18 00:08:00,121.955,121.96,121.95,121.95,27600000.0
2008-11-18 00:09:00,121.95,121.97,121.945,121.95,51700000.0
2008-11-18 00:10:00,121.95,121.95,121.94,121.94,61400000.0
2008-11-18 00:11:00,121.91,121.92,121.91,121.92,9600000.0
2008-11-18 00:12:00,121.92,121.945,121.92,121.945,40800000.0
2008-11-18 00:13:00,121.95,121.95,121.855,121.905,331999999.0
2008-11-18 00:14:00,121.905,121.905,121.86,121.86,105400000.0
2008-11-18 00:15:00,121.86,121.86,121.715,121.72,90400000.0
2008-11-18 00:16:00,121.765,121.79,121.72,121.76,225700000.0
2008-11-18 00:17:00,121.76,121.76,121.735,121.75,164600000.0
2008-11-18 00:18:00,121.75,121.83,121.74,121.81,228700000.0
2008-11-18 00:19:00,121.81,121.81,121.76,121.77,166000000.0
2008-11-18 00:20:00,121.775,121.775,121.76,121.76,108400000.0
2008-11-18 00:21:00,121.76,121.78,121.75,121.765,62600000.0
2008-11-18 00:22:00,121.76,121.76,121.76,121.76,50400000.0
2008-11-18 00:23:00,121.76,121.76,121.76,121.76,2000000.0
2008-11-18 00:24:00,121.76,121.76,121.75,121.76,33600000.0
2008-11-18 00:25:00,121.76,121.76,121.76,121.76,11900000.0
2008-11-18 00:26:00,121.76,121.76,121.7,121.715,51200000.0
2008-11-18 00:27:00,121.71,121.73,121.705,121.715,126000000.0
2008-11-18 00:28:00,121.715,121.75,121.715,121.735,102000000.0
2008-11-18 00:29:00,121.745,121.765,121.745,121.75,31200000.0
2008-11-18 00:30:00,121.75,121.755,121.73,121.735,80400000.0
2008-11-18 00:31:00,121.745,121.775,121.745,121.77,150000000.0
2008-11-18 00:32:00,121.78,121.795,121.775,121.79,43600000.0
2008-11-18 00:33:00,121.795,121.84,121.78,121.825,217300000.0
2008-11-18 00:34:00,121.84,121.84,121.81,121.82,162000000.0
2008-11-18 00:35:00,121.81,121.86,121.81,121.84,184000000.0
2008-11-18 00:36:00,121.855,121.87,121.815,121.85,277800000.0
2008-11-18 00:37:00,121.855,121.9,121.855,121.875,211300000.0
2008-11-18 00:38:00,121.87,121.915,121.865,121.88,141100000.0
2008-11-18 00:39:00,121.88,121.88,121.825,121.825,42000000.0
2008-11-18 00:40:00,121.865,121.865,121.81,121.83,136400000.0
2008-11-18 00:41:00,121.825,121.855,121.82,121.835,99000000.0
2008-11-18 00:42:00,121.835,121.845,121.81,121.81,45600000.0
2008-11-18 00:43:00,121.815,121.83,121.81,121.81,85700000.0
2008-11-18 00:44:00,121.825,121.835,121.795,121.825,245800000.0
2008-11-18 00:45:00,121.83,121.83,121.76,121.795,201600000.0
2008-11-18 00:46:00,121.805,121.82,121.74,121.79,414600000.0
2008-11-18 00:47:00,121.795,121.81,121.77,121.805,177100000.0
2008-11-18 00:48:00,121.81,121.81,121.765,121.78,165700000.0
2008-11-18 00:49:00,121.775,121.775,121.77,121.77,51600000.0
2008-11-18 00:50:00,121.77,121.77,121.695,121.715,308000000.0
2008-11-18 00:51:00,121.715,121.74,121.695,121.72,421500000.0
2008-11-18 00:52:00,121.72,121.75,121.705,121.735,111900000.0
2008-11-18 00:53:00,121.735,121.74,121.725,121.73,44400000.0
2008-11-18 00:54:00,121.735,121.745,121.73,121.74,53700000.0
2008-11-18 00:55:00,121.74,121.74,121.695,121.7,248500000.0
2008-11-18 00:56:00,121.7,121.715,121.575,121.63,207800000.0
2008-11-18 00:57:00,121.63,121.63,121.515,121.555,167500000.0
2008-11-18 00:58:00,121.565,121.615,121.565,121.59,235200000.0
2008-11-18 00:59:00,121.58,121.61,121.58,121.6,339300000.0
2008-11-18 01:00:00,121.6,121.625,121.585,121.62,283800000.0
2008-11-18 01:01:00,121.62,121.65,121.605,121.635,214000000.0
2008-11-18 01:02:00,121.64,121.73,121.62,121.72,371100000.0
2008-11-18 01:03:00,121.72,121.765,121.71,121.73,343900000.0
2008-11-18 01:04:00,121.73,121.73,121.73,121.73,24000000.0
2008-11-18 01:05:00,121.73,121.73,121.72,121.73,193200000.0
2008-11-18 01:06:00,121.73,121.78,121.73,121.745,331400000.0
2008-11-18 01:07:00,121.75,121.835,121.715,121.835,112900000.0
2008-11-18 01:08:00,121.83,121.84,121.8,121.81,35800000.0
2008-11-18 01:09:00,121.815,121.82,121.805,121.815,18000000.0
2008-11-18 01:10:00,121.81,121.835,121.795,121.835,85200000.0
2008-11-18 01:11:00,121.83,121.91,121.83,121.88,223100000.0
2008-11-18 01:12:00,121.885,121.955,121.855,121.93,340300000.0
2008-11-18 01:13:00,121.925,121.935,121.915,121.93,163200000.0
2008-11-18 01:14:00,121.93,121.93,121.86,121.88,307700000.0
2008-11-18 01:15:00,121.88,121.905,121.87,121.89,110000000.0
2008-11-18 01:16:00,121.88,121.935,121.88,121.93,69000000.0
2008-11-18 01:17:00,122.33,122.36,122.3,122.3,132000000.0
2008-11-18 01:18:00,121.945,121.96,121.925,121.93,132000000.0
2008-11-18 01:19:00,121.93,121.98,121.93,121.97,478200000.0
2008-11-18 01:20:00,121.97,122.025,121.935,121.985,431200001.0
2008-11-18 01:21:00,121.985,122.02,121.965,122.015,301200000.0
2008-11-18 01:22:00,122.01,122.03,122.01,122.025,171600000.0
2008-11-18 01:23:00,122.02,122.035,122.01,122.015,339200000.0
2008-11-18 01:24:00,122.01,122.025,122.005,122.01,168000000.0
2008-11-18 01:25:00,122.01,122.035,122.01,122.03,52800000.0
2008-11-18 01:26:00,122.03,122.03,122.02,122.02,24000000.0
2008-11-18 01:27:00,122.02,122.02,121.985,122.01,61200000.0
2008-11-18 01:28:00,122.01,122.015,121.95,121.965,161800000.0
2008-11-18 01:29:00,121.97,121.98,121.96,121.96,253200000.0
2008-11-18 01:30:00,121.96,121.97,121.875,121.88,377600000.0
2008-11-18 01:31:00,121.88,121.91,121.855,121.86,140400000.0
2008-11-18 01:32:00,121.865,121.865,121.775,121.78,273600000.0
2008-11-18 01:33:00,121.78,121.79,121.78,121.785,54000000.0
2008-11-18 01:34:00,121.79,121.8,121.79,121.795,32400000.0
2008-11-18 01:35:00,121.795,121.8,121.715,121.73,408700000.0
2008-11-18 01:36:00,121.73,121.78,121.73,121.775,255100000.0
2008-11-18 01:37:00,121.785,121.785,121.76,121.76,108900000.0
2008-11-18 01:38:00,121.76,121.79,121.76,121.76,140700000.0
2008-11-18 01:39:00,121.76,121.78,121.72,121.75,191200001.0
2008-11-18 01:40:00,121.745,121.745,121.73,121.74,38400000.0
2008-11-18 01:41:00,121.75,121.765,121.745,121.765,72600000.0
2008-11-18 01:42:00,121.76,121.795,121.75,121.76,307400000.0
2008-11-18 01:43:00,121.77,121.795,121.77,121.78,108000000.0
2008-11-18 01:44:00,121.795,121.82,121.78,121.79,212400001.0
2008-11-18 01:45:00,121.8,121.885,121.795,121.85,232200000.0
2008-11-18 01:46:00,121.85,121.85,121.825,121.83,276600000.0
2008-11-18 01:47:00,121.845,121.9,121.845,121.865,429100000.0
2008-11-18 01:48:00,121.865,121.885,121.86,121.86,199200000.0
2008-11-18 01:49:00,121.86,121.88,121.835,121.845,283500000.0
2008-11-18 01:50:00,121.845,121.85,121.79,121.795,136200000.0
2008-11-18 01:51:00,121.81,121.84,121.81,121.825,146100000.0
2008-11-18 01:52:00,121.825,121.825,121.82,121.825,44400000.0
2008-11-18 01:53:00,121.825,121.88,121.82,121.855,252000000.0
2008-11-18 01:54:00,121.875,121.875,121.82,121.83,190800000.0
2008-11-18 01:55:00,121.835,121.885,121.835,121.88,24000000.0
2008-11-18 01:56:00,121.87,121.905,121.86,121.905,65500000.0
2008-11-18 01:57:00,121.915,121.97,121.915,121.965,214700000.0
2008-11-18 01:58:00,121.95,121.965,121.94,121.945,150000000.0
2008-11-18 01:59:00,121.925,121.94,121.835,121.86,155500000.0
2008-11-18 02:00:00,121.86,121.89,121.795,121.875,198200000.0
2008-11-18 02:01:00,121.9,121.915,121.88,121.91,24400000.0
2008-11-18 02:02:00,121.9,121.97,121.9,121.96,174100000.0
2008-11-18 02:03:00,121.96,122.015,121.94,122.015,90900000.0
2008-11-18 02:04:00,122.01,122.025,121.965,121.985,162900000.0
2008-11-18 02:05:00,121.98,122.03,121.95,122.03,168900000.0
2008-11-18 02:06:00,122.02,122.035,121.96,121.97,113400000.0
2008-11-18 02:07:00,121.975,122.055,121.96,122.055,134800000.0
2008-11-18 02:08:00,122.07,122.12,122.065,122.08,555000006.0
2008-11-18 02:09:00,122.08,122.215,122.08,122.19,188500000.0
2008-11-18 02:10:00,122.185,122.215,122.18,122.21,193799999.0
2008-11-18 02:11:00,122.21,122.225,122.105,122.185,266600000.0
2008-11-18 02:12:00,122.19,122.19,122.115,122.18,583700004.0
2008-11-18 02:13:00,122.18,122.28,122.15,122.27,376699999.0
2008-11-18 02:14:00,122.28,122.28,122.22,122.235,199100000.0
2008-11-18 02:15:00,122.235,122.285,122.235,122.28,169700000.0
2008-11-18 02:16:00,122.295,122.33,122.265,122.33,152400000.0
2008-11-18 02:17:00,122.33,122.36,122.28,122.29,189400000.0
2008-11-18 02:18:00,122.29,122.295,122.215,122.245,600900000.0
2008-11-18 02:19:00,122.255,122.255,122.205,122.235,196200001.0
2008-11-18 02:20:00,122.25,122.25,122.21,122.21,190800001.0
2008-11-18 02:21:00,122.215,122.24,122.215,122.23,149700000.0
2008-11-18 02:22:00,122.23,122.23,122.185,122.215,501700000.0
2008-11-18 02:23:00,122.215,122.22,122.02,122.03,597099999.0
2008-11-18 02:24:00,122.035,122.065,122.03,122.065,387300000.0
2008-11-18 02:25:00,122.065,122.1,122.055,122.085,430900001.0
2008-11-18 02:26:00,122.085,122.105,122.06,122.09,269100000.0
2008-11-18 02:27:00,122.09,122.12,122.065,122.08,355500000.0
2008-11-18 02:28:00,122.08,122.135,122.07,122.09,379600000.0
2008-11-18 02:29:00,122.075,122.1,122.065,122.07,119100000.0
2008-11-18 02:30:00,122.065,122.065,121.925,121.95,332700000.0
2008-11-18 02:31:00,121.95,121.955,121.745,121.755,369800000.0
2008-11-18 02:32:00,121.755,121.8,121.75,121.765,196500000.0
2008-11-18 02:33:00,121.77,121.815,121.77,121.81,111600000.0
2008-11-18 02:34:00,121.8,121.81,121.725,121.75,134600000.0
2008-11-18 02:35:00,121.75,121.765,121.685,121.705,585100010.0
2008-11-18 02:36:00,121.69,121.71,121.665,121.7,347900000.0
2008-11-18 02:37:00,121.7,121.725,121.615,121.64,400299999.0
2008-11-18 02:38:00,121.625,121.65,121.6,121.65,270300000.0
2008-11-18 02:39:00,121.655,121.775,121.645,121.765,249000000.0
2008-11-18 02:40:00,121.77,121.78,121.75,121.775,99100000.0
2008-11-18 02:41:00,121.79,121.83,121.765,121.82,199700000.0
2008-11-18 02:42:00,121.825,121.925,121.805,121.84,390600000.0
2008-11-18 02:43:00,121.85,121.87,121.79,121.805,260300000.0
2008-11-18 02:44:00,121.8,121.86,121.8,121.855,180900000.0
2008-11-18 02:45:00,121.84,121.885,121.835,121.855,237800000.0
2008-11-18 02:46:00,121.86,121.86,121.805,121.845,189500000.0
2008-11-18 02:47:00,121.845,121.845,121.69,121.7,496299997.0
2008-11-18 02:48:00,121.7,121.71,121.66,121.66,251900000.0
2008-11-18 02:49:00,121.67,121.75,121.67,121.75,144700000.0
2008-11-18 02:50:00,121.755,121.81,121.75,121.805,212800000.0
2008-11-18 02:51:00,121.8,121.83,121.785,121.785,60900000.0
2008-11-18 02:52:00,121.78,121.81,121.78,121.795,51000000.0
2008-11-18 02:53:00,121.805,121.82,121.72,121.72,305200000.0
2008-11-18 02:54:00,121.71,121.735,121.63,121.63,427700000.0
2008-11-18 02:55:00,121.64,121.8,121.64,121.765,403300000.0
2008-11-18 02:56:00,121.765,121.765,121.7,121.73,247800000.0
2008-11-18 02:57:00,121.73,121.825,121.73,121.82,449000000.0
2008-11-18 02:58:00,121.825,121.835,121.685,121.72,397000000.0
2008-11-18 02:59:00,121.72,121.72,121.655,121.655,264500000.0
2008-11-18 03:00:00,121.655,121.69,121.495,121.51,353600000.0
2008-11-18 03:01:00,121.51,121.59,121.495,121.54,351900000.0
2008-11-18 03:02:00,121.53,121.55,121.52,121.52,129600000.0
2008-11-18 03:03:00,121.52,121.52,121.45,121.47,336900000.0
2008-11-18 03:04:00,121.47,121.53,121.47,121.515,430200000.0
2008-11-18 03:05:00,121.515,121.63,121.515,121.535,274000000.0
2008-11-18 03:06:00,121.55,121.59,121.525,121.57,170600000.0
2008-11-18 03:07:00,121.57,121.595,121.54,121.58,275200000.0
2008-11-18 03:08:00,121.58,121.685,121.58,121.67,216499999.0
2008-11-18 03:09:00,121.665,121.67,121.635,121.645,171000000.0
2008-11-18 03:10:00,121.65,121.725,121.65,121.69,258600000.0
2008-11-18 03:11:00,121.685,121.69,121.645,121.65,70400000.0
2008-11-18 03:12:00,121.65,121.7,121.645,121.68,191000000.0
2008-11-18 03:13:00,121.695,121.755,121.675,121.735,294200000.0
2008-11-18 03:14:00,121.735,121.765,121.685,121.7,267500000.0
2008-11-18 03:15:00,121.7,121.705,121.69,121.7,292200000.0
2008-11-18 03:16:00,121.7,121.74,121.695,121.74,293600000.0
2008-11-18 03:17:00,121.74,121.75,121.73,121.73,65400000.0
2008-11-18 03:18:00,121.73,121.74,121.7,121.725,388900000.0
2008-11-18 03:19:00,121.725,121.8,121.72,121.79,161400000.0
2008-11-18 03:20:00,121.795,121.805,121.765,121.79,210700000.0
2008-11-18 03:21:00,121.79,121.795,121.77,121.795,131900000.0
2008-11-18 03:22:00,121.79,121.835,121.79,121.83,162000000.0
2008-11-18 03:23:00,121.83,121.865,121.81,121.82,239700000.0
2008-11-18 03:24:00,121.82,121.84,121.81,121.825,117300000.0
2008-11-18 03:25:00,121.835,121.845,121.835,121.845,56100000.0
2008-11-18 03:26:00,121.845,121.86,121.845,121.855,102100000.0
2008-11-18 03:27:00,121.85,121.85,121.805,121.81,145900000.0
2008-11-18 03:28:00,121.81,121.81,121.775,121.785,380200000.0
2008-11-18 03:29:00,121.785,121.8,121.78,121.795,301299999.0
2008-11-18 03:30:00,121.795,121.795,121.685,121.69,201500000.0
2008-11-18 03:31:00,121.69,121.7,121.68,121.7,465400000.0
2008-11-18 03:32:00,121.7,121.725,121.65,121.675,272600000.0
2008-11-18 03:33:00,121.675,121.72,121.67,121.72,117100000.0
2008-11-18 03:34:00,121.715,121.8,121.715,121.795,137400000.0
2008-11-18 03:35:00,121.795,121.805,121.78,121.79,117200000.0
2008-11-18 03:36:00,121.79,121.815,121.775,121.815,111100000.0
2008-11-18 03:37:00,121.82,121.91,121.82,121.85,245500000.0
2008-11-18 03:38:00,121.85,121.86,121.825,121.85,167000000.0
2008-11-18 03:39:00,121.845,121.915,121.84,121.915,110600000.0
2008-11-18 03:40:00,121.915,121.93,121.885,121.905,178400000.0
2008-11-18 03:41:00,121.9,121.91,121.88,121.88,101500000.0
2008-11-18 03:42:00,121.875,121.875,121.87,121.87,226400000.0
2008-11-18 03:43:00,121.87,121.905,121.87,121.9,49300000.0
2008-11-18 03:44:00,121.9,121.915,121.75,121.75,284700000.0
2008-11-18 03:45:00,121.75,121.75,121.605,121.63,446700000.0
2008-11-18 03:46:00,121.63,121.76,121.615,121.75,235200000.0
2008-11-18 03:47:00,121.755,121.79,121.73,121.745,225900000.0
2008-11-18 03:48:00,121.745,121.815,121.74,121.81,146700000.0
2008-11-18 03:49:00,121.795,121.905,121.795,121.885,409200000.0
2008-11-18 03:50:00,121.885,121.915,121.875,121.905,377400000.0
2008-11-18 03:51:00,121.9,122.04,121.895,122.02,560900000.0
2008-11-18 03:52:00,122.02,122.02,121.97,121.975,533800000.0
2008-11-18 03:53:00,121.975,122.035,121.975,122.01,561900000.0
2008-11-18 03:54:00,122.015,122.065,122.01,122.015,793100000.0
2008-11-18 03:55:00,122.01,122.03,122.01,122.02,768899997.0
2008-11-18 03:56:00,122.02,122.03,122.0,122.0,393700003.0
2008-11-18 03:57:00,122.005,122.005,121.905,121.945,306600000.0
2008-11-18 03:58:00,121.95,121.985,121.915,121.985,242100000.0
2008-11-18 03:59:00,121.98,121.985,121.945,121.98,270000000.0
2008-11-18 04:00:00,121.98,122.105,121.975,122.09,630500000.0
2008-11-18 04:01:00,122.085,122.085,122.01,122.05,504699999.0
2008-11-18 04:02:00,122.055,122.085,122.05,122.05,314400000.0
2008-11-18 04:03:00,122.06,122.06,122.015,122.015,543700000.0
2008-11-18 04:04:00,122.015,122.1,122.01,122.1,288300000.0
2008-11-18 04:05:00,122.105,122.245,122.095,122.23,666500000.0
2008-11-18 04:06:00,122.215,122.22,122.155,122.205,580400000.0
2008-11-18 04:07:00,122.21,122.21,122.12,122.14,591900000.0
2008-11-18 04:08:00,122.135,122.15,122.105,122.13,599600000.0
2008-11-18 04:09:00,122.135,122.155,122.135,122.145,443500000.0
2008-11-18 04:10:00,122.145,122.185,122.145,122.155,686400000.0
2008-11-18 04:11:00,122.16,122.17,122.15,122.15,255300000.0
2008-11-18 04:12:00,122.15,122.15,122.11,122.11,297400000.0
2008-11-18 04:13:00,122.11,122.115,122.085,122.1,136800000.0
2008-11-18 04:14:00,122.1,122.125,122.085,122.125,267100000.0
2008-11-18 04:15:00,122.12,122.125,122.045,122.05,437300000.0
2008-11-18 04:16:00,122.05,122.06,122.04,122.06,371100000.0
2008-11-18 04:17:00,122.06,122.08,122.035,122.04,142800000.0
2008-11-18 04:18:00,122.04,122.04,121.965,122.0,292500000.0
2008-11-18 04:19:00,121.995,122.05,121.995,122.015,193700000.0
2008-11-18 04:20:00,122.03,122.07,121.99,122.03,283700000.0
2008-11-18 04:21:00,122.02,122.1,122.02,122.04,237200000.0
2008-11-18 04:22:00,122.04,122.06,122.04,122.055,325000000.0
2008-11-18 04:23:00,122.05,122.08,122.05,122.06,213100000.0
2008-11-18 04:24:00,122.06,122.065,122.045,122.06,114600000.0
2008-11-18 04:25:00,122.06,122.085,122.02,122.085,357400000.0
2008-11-18 04:26:00,122.09,122.09,122.06,122.065,198000000.0
2008-11-18 04:27:00,122.065,122.065,122.02,122.03,166100000.0
2008-11-18 04:28:00,122.025,122.06,121.98,121.98,516400000.0
2008-11-18 04:29:00,121.98,122.045,121.965,121.98,468800000.0
2008-11-18 04:30:00,121.98,122.0,121.98,121.99,229400000.0
2008-11-18 04:31:00,121.99,122.005,121.965,121.975,272200000.0
2008-11-18 04:32:00,121.99,122.015,121.975,121.99,130200000.0
2008-11-18 04:33:00,121.99,122.03,121.99,122.025,192000000.0
2008-11-18 04:34:00,122.025,122.03,122.0,122.0,209300000.0
2008-11-18 04:35:00,122.0,122.01,121.965,121.975,345700000.0
2008-11-18 04:36:00,121.975,122.03,121.96,122.03,105700000.0
2008-11-18 04:37:00,122.03,122.035,122.01,122.02,90200000.0
2008-11-18 04:38:00,122.025,122.035,122.02,122.035,52200000.0
2008-11-18 04:39:00,122.035,122.055,122.02,122.055,159800000.0
2008-11-18 04:40:00,122.05,122.06,122.015,122.05,88400000.0
2008-11-18 04:41:00,122.05,122.05,121.94,122.0,249400000.0
2008-11-18 04:42:00,122.0,122.1,122.0,122.06,127300000.0
2008-11-18 04:43:00,122.065,122.075,122.025,122.06,164500000.0
2008-11-18 04:44:00,122.06,122.075,122.06,122.065,70800000.0
2008-11-18 04:45:00,122.065,122.085,122.065,122.07,63900000.0
2008-11-18 04:46:00,122.075,122.125,122.055,122.06,551200000.0
2008-11-18 04:47:00,122.075,122.085,122.055,122.075,310500000.0
2008-11-18 04:48:00,122.09,122.1,122.075,122.08,120200000.0
2008-11-18 04:49:00,122.095,122.095,122.045,122.065,142000000.0
2008-11-18 04:50:00,122.06,122.07,122.015,122.025,174300000.0
2008-11-18 04:51:00,122.03,122.035,122.015,122.025,77200000.0
2008-11-18 04:52:00,122.03,122.08,122.025,122.07,91600000.0
2008-11-18 04:53:00,122.07,122.075,122.04,122.06,320400000.0
2008-11-18 04:54:00,122.06,122.06,122.04,122.045,341100000.0
2008-11-18 04:55:00,122.045,122.06,122.045,122.055,91800000.0
2008-11-18 04:56:00,122.055,122.06,122.04,122.045,235500002.0
2008-11-18 04:57:00,122.045,122.05,121.95,121.965,528100000.0
2008-11-18 04:58:00,121.97,122.005,121.965,121.99,177300000.0
2008-11-18 04:59:00,122.0,122.02,122.0,122.015,128400000.0
2008-11-18 05:00:00,122.01,122.03,122.0,122.025,557700000.0
2008-11-18 05:01:00,122.02,122.03,122.0,122.005,475400000.0
2008-11-18 05:02:00,122.005,122.06,122.005,122.045,500700000.0
2008-11-18 05:03:00,122.045,122.08,122.045,122.055,342900000.0
2008-11-18 05:04:00,122.06,122.075,122.055,122.065,189700000.0
2008-11-18 05:05:00,122.06,122.085,122.06,122.075,109000000.0
2008-11-18 05:06:00,122.075,122.1,122.065,122.075,550500000.0
2008-11-18 05:07:00,122.075,122.1,122.06,122.09,740800000.0
2008-11-18 05:08:00,122.09,122.09,122.025,122.025,657500000.0
2008-11-18 05:09:00,122.02,122.04,122.0,122.03,392100000.0
2008-11-18 05:10:00,122.035,122.04,121.995,122.0,373500000.0
2008-11-18 05:11:00,122.0,122.03,121.985,122.01,334400000.0
2008-11-18 05:12:00,122.015,122.03,121.985,121.995,425600000.0
2008-11-18 05:13:00,121.99,122.005,121.975,121.975,199500000.0
2008-11-18 05:14:00,121.975,122.0,121.975,121.995,139200000.0
2008-11-18 05:15:00,121.995,122.025,121.99,122.015,300200000.0
2008-11-18 05:16:00,122.02,122.03,122.005,122.015,164800000.0
2008-11-18 05:17:00,122.015,122.04,122.0,122.04,519299999.0
2008-11-18 05:18:00,122.04,122.06,122.04,122.05,205800000.0
2008-11-18 05:19:00,122.045,122.06,122.03,122.045,491100001.0
2008-11-18 05:20:00,122.03,122.09,122.03,122.09,454099998.0
2008-11-18 05:21:00,122.075,122.1,122.03,122.045,557400000.0
2008-11-18 05:22:00,122.06,122.065,122.04,122.06,204000000.0
2008-11-18 05:23:00,122.06,122.09,122.055,122.08,308200000.0
2008-11-18 05:24:00,122.07,122.085,122.07,122.08,69600000.0
2008-11-18 05:25:00,122.085,122.09,122.06,122.08,277600000.0
2008-11-18 05:26:00,122.08,122.115,122.045,122.1,429800000.0
2008-11-18 05:27:00,122.1,122.13,122.07,122.11,396000000.0
2008-11-18 05:28:00,122.11,122.135,122.11,122.135,189800000.0
2008-11-18 05:29:00,122.135,122.14,122.08,122.105,249500000.0
2008-11-18 05:30:00,122.095,122.105,122.04,122.1,371800000.0
2008-11-18 05:31:00,122.1,122.105,122.03,122.065,458200000.0
2008-11-18 05:32:00,122.065,122.14,122.05,122.125,255900000.0
2008-11-18 05:33:00,122.125,122.135,122.07,122.07,130400000.0
2008-11-18 05:34:00,122.07,122.105,122.07,122.095,186500000.0
2008-11-18 05:35:00,122.1,122.11,122.04,122.04,166500000.0
2008-11-18 05:36:00,122.04,122.075,122.03,122.04,369000000.0
2008-11-18 05:37:00,122.05,122.055,122.025,122.04,229100000.0
2008-11-18 05:38:00,122.045,122.045,122.01,122.015,281900000.0
2008-11-18 05:39:00,122.015,122.035,121.995,121.995,421200000.0
2008-11-18 05:40:00,121.995,122.015,121.98,122.0,479100000.0
2008-11-18 05:41:00,121.99,122.005,121.985,122.0,207400000.0
2008-11-18 05:42:00,121.985,121.985,121.945,121.965,198700000.0
2008-11-18 05:43:00,121.96,121.985,121.94,121.965,358200000.0
2008-11-18 05:44:00,121.965,121.97,121.92,121.92,578700000.0
2008-11-18 05:45:00,121.92,121.93,121.895,121.925,149400000.0
2008-11-18 05:46:00,121.92,121.95,121.91,121.94,175800000.0
2008-11-18 05:47:00,121.94,121.94,121.93,121.93,46200000.0
2008-11-18 05:48:00,121.93,121.94,121.87,121.87,162300000.0
2008-11-18 05:49:00,121.87,121.905,121.82,121.885,409900000.0
2008-11-18 05:50:00,121.88,121.9,121.835,121.86,379799999.0
2008-11-18 05:51:00,121.86,121.89,121.86,121.87,506300000.0
2008-11-18 05:52:00,121.88,121.925,121.87,121.9,644999999.0
2008-11-18 05:53:00,121.895,121.905,121.85,121.865,239499999.0
2008-11-18 05:54:00,121.865,121.93,121.865,121.905,424200000.0
2008-11-18 05:55:00,121.905,121.925,121.895,121.915,201300000.0
2008-11-18 05:56:00,121.915,121.915,121.865,121.88,302000000.0
2008-11-18 05:57:00,121.88,121.88,121.745,121.745,582300002.0
2008-11-18 05:58:00,121.75,121.795,121.735,121.75,425400000.0
2008-11-18 05:59:00,121.745,121.77,121.745,121.755,154100000.0
2008-11-18 06:00:00,121.755,121.755,121.705,121.75,455300000.0
2008-11-18 06:01:00,121.745,121.775,121.73,121.76,74400000.0
2008-11-18 06:02:00,121.75,121.79,121.745,121.785,376200000.0
2008-11-18 06:03:00,121.79,121.815,121.79,121.805,192100000.0
2008-11-18 06:04:00,121.8,121.83,121.775,121.815,322400000.0
2008-11-18 06:05:00,121.815,121.835,121.805,121.83,204800000.0
2008-11-18 06:06:00,121.83,121.93,121.825,121.93,454400000.0
2008-11-18 06:07:00,121.94,121.94,121.88,121.895,296100000.0
2008-11-18 06:08:00,121.905,121.915,121.84,121.845,610899996.0
2008-11-18 06:09:00,121.84,121.84,121.775,121.81,196800000.0
2008-11-18 06:10:00,121.81,121.84,121.79,121.815,417800000.0
2008-11-18 06:11:00,121.815,121.815,121.78,121.81,429400000.0
2008-11-18 06:12:00,121.815,121.88,121.8,121.865,365500000.0
2008-11-18 06:13:00,121.865,121.92,121.85,121.905,343100000.0
2008-11-18 06:14:00,121.9,122.005,121.9,121.98,630400000.0
2008-11-18 06:15:00,121.98,121.995,121.93,121.955,364700000.0
2008-11-18 06:16:00,121.955,121.965,121.955,121.965,9000000.0
2008-11-18 06:17:00,121.97,121.98,121.935,121.965,279000000.0
2008-11-18 06:18:00,121.97,121.98,121.93,121.945,289700000.0
2008-11-18 06:19:00,121.945,121.945,121.855,121.855,251700000.0
2008-11-18 06:20:00,121.855,121.905,121.855,121.895,345300000.0
2008-11-18 06:21:00,121.895,121.895,121.835,121.86,327200000.0
2008-11-18 06:22:00,121.85,121.875,121.815,121.85,404099999.0
2008-11-18 06:23:00,121.85,121.85,121.79,121.84,343400000.0
2008-11-18 06:24:00,121.83,121.83,121.79,121.795,166900000.0
2008-11-18 06:25:00,121.8,121.83,121.8,121.83,115200000.0
2008-11-18 06:26:00,121.83,121.935,121.825,121.92,312700000.0
2008-11-18 06:27:00,121.92,121.935,121.855,121.9,472600000.0
2008-11-18 06:28:00,121.9,121.915,121.85,121.905,320700000.0
2008-11-18 06:29:00,121.9,121.915,121.835,121.835,413700000.0
2008-11-18 06:30:00,121.85,121.91,121.835,121.895,414400000.0
2008-11-18 06:31:00,121.9,121.915,121.845,121.865,280700000.0
2008-11-18 06:32:00,121.875,121.88,121.835,121.87,494300000.0
2008-11-18 06:33:00,121.875,121.88,121.835,121.85,166900000.0
2008-11-18 06:34:00,121.845,121.85,121.845,121.845,42000000.0
2008-11-18 06:35:00,121.845,121.865,121.825,121.865,312000000.0
2008-11-18 06:36:00,121.865,121.93,121.865,121.925,171900000.0
2008-11-18 06:37:00,121.925,121.925,121.84,121.875,392300000.0
2008-11-18 06:38:00,121.875,121.875,121.84,121.86,376500000.0
2008-11-18 06:39:00,121.86,121.88,121.86,121.875,128700000.0
2008-11-18 06:40:00,121.875,121.975,121.875,121.93,308300000.0
2008-11-18 06:41:00,121.93,121.98,121.93,121.975,70800000.0
2008-11-18 06:42:00,121.97,121.985,121.92,121.98,141800000.0
2008-11-18 06:43:00,121.975,121.975,121.965,121.965,74700000.0
2008-11-18 06:44:00,121.965,121.975,121.93,121.96,176900000.0
2008-11-18 06:45:00,121.96,121.96,121.905,121.915,176800000.0
2008-11-18 06:46:00,121.915,121.93,121.91,121.92,72600000.0
2008-11-18 06:47:00,121.92,121.925,121.905,121.925,143600000.0
2008-11-18 06:48:00,121.92,121.95,121.91,121.93,98200000.0
2008-11-18 06:49:00,121.93,121.93,121.92,121.925,39700000.0
2008-11-18 06:50:00,121.925,121.93,121.875,121.885,242500000.0
2008-11-18 06:51:00,121.89,121.94,121.86,121.94,299599999.0
2008-11-18 06:52:00,121.94,121.94,121.86,121.865,373100000.0
2008-11-18 06:53:00,121.865,121.925,121.865,121.89,430100000.0
2008-11-18 06:54:00,121.89,121.89,121.87,121.87,120700000.0
2008-11-18 06:55:00,121.87,121.88,121.86,121.87,38700000.0
2008-11-18 06:56:00,121.87,121.895,121.87,121.89,65000000.0
2008-11-18 06:57:00,121.89,121.91,121.855,121.865,289400000.0
2008-11-18 06:58:00,121.865,121.885,121.865,121.885,75700000.0
2008-11-18 06:59:00,121.89,121.945,121.89,121.925,64000000.0
2008-11-18 07:00:00,121.915,121.93,121.915,121.92,241800000.0
2008-11-18 07:01:00,121.92,121.935,121.92,121.92,346099994.0
2008-11-18 07:02:00,121.93,121.935,121.92,121.92,364599995.0
2008-11-18 07:03:00,121.92,121.925,121.92,121.92,721800001.0
2008-11-18 07:04:00,121.925,121.925,121.92,121.92,157200000.0
2008-11-18 07:05:00,121.92,121.94,121.92,121.92,136800000.0
2008-11-18 07:06:00,121.92,121.92,121.92,121.92,18000000.0
2008-11-18 07:07:00,121.92,121.935,121.91,121.925,182100000.0
2008-11-18 07:08:00,121.925,121.925,121.91,121.91,18300000.0
2008-11-18 07:09:00,121.91,121.945,121.91,121.935,115800000.0
2008-11-18 07:10:00,121.935,121.96,121.93,121.94,58600000.0
2008-11-18 07:11:00,121.945,121.985,121.94,121.985,237200000.0
2008-11-18 07:12:00,121.985,121.995,121.95,121.97,187000000.0
2008-11-18 07:13:00,121.975,121.985,121.965,121.965,72400000.0
2008-11-18 07:14:00,121.965,121.98,121.96,121.96,124100000.0
2008-11-18 07:15:00,121.965,121.965,121.95,121.955,52400000.0
2008-11-18 07:16:00,121.955,121.97,121.94,121.94,378099998.0
2008-11-18 07:17:00,121.94,121.945,121.94,121.94,240300000.0
2008-11-18 07:18:00,121.94,121.94,121.9,121.925,138299999.0
2008-11-18 07:19:00,121.92,121.925,121.865,121.875,364600000.0
2008-11-18 07:20:00,121.875,121.89,121.87,121.885,167300000.0
2008-11-18 07:21:00,121.89,121.915,121.89,121.9,145800000.0
2008-11-18 07:22:00,121.91,121.93,121.9,121.91,232600000.0
2008-11-18 07:23:00,121.91,121.94,121.91,121.92,288800000.0
2008-11-18 07:24:00,121.915,121.93,121.9,121.91,212100000.0
2008-11-18 07:25:00,121.915,121.965,121.91,121.96,308300000.0
2008-11-18 07:26:00,121.96,121.97,121.95,121.955,156900000.0
2008-11-18 07:27:00,121.955,122.04,121.95,122.03,256700000.0
2008-11-18 07:28:00,122.02,122.055,121.995,122.025,331999999.0
2008-11-18 07:29:00,122.025,122.045,121.96,121.96,343600000.0
2008-11-18 07:30:00,121.965,122.005,121.965,121.965,262500000.0
2008-11-18 07:31:00,121.97,121.985,121.935,121.96,224500000.0
2008-11-18 07:32:00,121.965,121.97,121.92,121.935,347500000.0
2008-11-18 07:33:00,121.935,122.03,121.93,122.005,271900000.0
2008-11-18 07:34:00,122.0,122.02,121.995,122.005,121300000.0
2008-11-18 07:35:00,122.0,122.0,122.0,122.0,51900000.0
2008-11-18 07:36:00,122.01,122.02,122.0,122.02,280600000.0
2008-11-18 07:37:00,122.01,122.035,122.01,122.025,314000000.0
2008-11-18 07:38:00,122.025,122.055,122.005,122.025,332700000.0
2008-11-18 07:39:00,122.02,122.06,122.02,122.03,397800000.0
2008-11-18 07:40:00,122.03,122.045,121.995,122.0,260700000.0
2008-11-18 07:41:00,121.995,122.025,121.98,122.0,395199999.0
2008-11-18 07:42:00,122.0,122.03,122.0,122.01,101100000.0
2008-11-18 07:43:00,122.01,122.01,121.98,122.01,98400000.0
2008-11-18 07:44:00,122.015,122.105,122.015,122.045,532400000.0
2008-11-18 07:45:00,122.045,122.06,122.025,122.035,192400000.0
2008-11-18 07:46:00,122.035,122.055,122.005,122.02,343800000.0
2008-11-18 07:47:00,122.015,122.025,122.01,122.02,102200000.0
2008-11-18 07:48:00,122.025,122.035,122.01,122.015,177200000.0
2008-11-18 07:49:00,122.015,122.03,122.015,122.02,130900000.0
2008-11-18 07:50:00,122.02,122.035,121.995,122.01,141500000.0
2008-11-18 07:51:00,122.005,122.015,122.0,122.015,58100000.0
2008-11-18 07:52:00,122.015,122.045,122.015,122.03,115100000.0
2008-11-18 07:53:00,122.03,122.035,122.015,122.03,98300000.0
2008-11-18 07:54:00,122.03,122.05,122.02,122.035,211900000.0
2008-11-18 07:55:00,122.035,122.035,122.01,122.01,91500000.0
2008-11-18 07:56:00,122.005,122.015,122.005,122.015,120600000.0
2008-11-18 07:57:00,122.015,122.05,122.005,122.03,304700000.0
2008-11-18 07:58:00,122.025,122.045,122.025,122.04,107500000.0
2008-11-18 07:59:00,122.03,122.09,122.01,122.075,292900000.0
2008-11-18 08:00:00,122.07,122.09,122.0,122.0,390800000.0
2008-11-18 08:01:00,122.0,122.02,121.995,122.0,271500000.0
2008-11-18 08:02:00,122.0,122.0,121.96,121.96,174600000.0
2008-11-18 08:03:00,121.96,121.97,121.955,121.96,396700000.0
2008-11-18 08:04:00,121.96,121.965,121.905,121.935,502600000.0
2008-11-18 08:05:00,121.93,121.95,121.89,121.92,410800000.0
2008-11-18 08:06:00,121.915,121.92,121.855,121.86,365400000.0
2008-11-18 08:07:00,121.86,121.86,121.83,121.845,296400000.0
2008-11-18 08:08:00,121.845,121.86,121.84,121.845,212800000.0
2008-11-18 08:09:00,121.845,121.855,121.715,121.755,486400001.0
2008-11-18 08:10:00,121.755,121.87,121.745,121.83,714400000.0
2008-11-18 08:11:00,121.83,121.83,121.78,121.78,215500000.0
2008-11-18 08:12:00,121.78,121.8,121.77,121.775,232700000.0
2008-11-18 08:13:00,121.77,121.77,121.69,121.7,379000000.0
2008-11-18 08:14:00,121.7,121.76,121.67,121.71,527000000.0
2008-11-18 08:15:00,121.71,121.725,121.68,121.71,369400000.0
2008-11-18 08:16:00,121.71,121.72,121.68,121.71,401399999.0
2008-11-18 08:17:00,121.71,121.72,121.63,121.655,507500000.0
2008-11-18 08:18:00,121.65,121.7,121.63,121.7,325300000.0
2008-11-18 08:19:00,121.7,121.725,121.655,121.66,209200000.0
2008-11-18 08:20:00,121.665,121.675,121.62,121.62,419500000.0
2008-11-18 08:21:00,121.62,121.625,121.585,121.6,441300000.0
2008-11-18 08:22:00,121.6,121.635,121.58,121.635,221100000.0
2008-11-18 08:23:00,121.64,121.655,121.62,121.65,275000000.0
2008-11-18 08:24:00,121.66,121.71,121.66,121.66,138800000.0
2008-11-18 08:25:00,121.675,121.69,121.665,121.665,370700000.0
2008-11-18 08:26:00,121.665,121.765,121.65,121.765,427000000.0
2008-11-18 08:27:00,121.76,121.775,121.73,121.77,423800000.0
2008-11-18 08:28:00,121.77,121.795,121.755,121.795,312900000.0
2008-11-18 08:29:00,121.795,121.88,121.79,121.87,480000000.0
2008-11-18 08:30:00,121.87,121.89,121.84,121.84,230700000.0
2008-11-18 08:31:00,121.845,121.845,121.8,121.83,281000000.0
2008-11-18 08:32:00,121.82,121.84,121.75,121.75,360600000.0
2008-11-18 08:33:00,121.75,121.75,121.615,121.64,470700000.0
2008-11-18 08:34:00,121.64,121.665,121.52,121.545,574400000.0
2008-11-18 08:35:00,121.545,121.615,121.545,121.605,378400000.0
2008-11-18 08:36:00,121.6,121.7,121.6,121.665,514800000.0
2008-11-18 08:37:00,121.685,121.69,121.625,121.69,522600000.0
2008-11-18 08:38:00,121.68,121.7,121.655,121.665,278800000.0
2008-11-18 08:39:00,121.665,121.705,121.665,121.695,311900000.0
2008-11-18 08:40:00,121.69,121.695,121.63,121.64,448100000.0
2008-11-18 08:41:00,121.635,121.64,121.59,121.62,190300000.0
2008-11-18 08:42:00,121.615,121.625,121.52,121.52,399600000.0
2008-11-18 08:43:00,121.51,121.545,121.495,121.52,493899998.0
2008-11-18 08:44:00,121.52,121.56,121.52,121.56,480100000.0
2008-11-18 08:45:00,121.56,121.61,121.545,121.61,453400000.0
2008-11-18 08:46:00,121.62,121.63,121.555,121.555,676700000.0
2008-11-18 08:47:00,121.555,121.595,121.545,121.58,514999997.0
2008-11-18 08:48:00,121.58,121.6,121.54,121.545,1117500000.0
2008-11-18 08:49:00,121.545,121.55,121.49,121.5,382600000.0
2008-11-18 08:50:00,121.5,121.53,121.5,121.515,519300000.0
2008-11-18 08:51:00,121.52,121.54,121.495,121.505,452400000.0
2008-11-18 08:52:00,121.51,121.61,121.5,121.61,439699998.0
2008-11-18 08:53:00,121.61,121.69,121.61,121.68,408600000.0
2008-11-18 08:54:00,121.685,121.695,121.65,121.65,409300000.0
2008-11-18 08:55:00,121.65,121.685,121.65,121.68,282999999.0
2008-11-18 08:56:00,121.68,121.755,121.675,121.755,554500000.0
2008-11-18 08:57:00,121.755,121.83,121.75,121.82,399700000.0
2008-11-18 08:58:00,121.825,121.905,121.825,121.9,547100001.0
2008-11-18 08:59:00,121.9,121.915,121.825,121.835,272800000.0
2008-11-18 09:00:00,121.835,121.845,121.725,121.73,314500000.0
2008-11-18 09:01:00,121.705,121.73,121.685,121.695,464500000.0
2008-11-18 09:02:00,121.69,121.705,121.605,121.625,364300000.0
2008-11-18 09:03:00,121.625,121.625,121.565,121.62,514400002.0
2008-11-18 09:04:00,121.615,121.715,121.615,121.69,363500000.0
2008-11-18 09:05:00,121.695,121.7,121.635,121.635,765000000.0
2008-11-18 09:06:00,121.635,121.68,121.595,121.64,709000000.0
2008-11-18 09:07:00,121.64,121.645,121.62,121.625,203700000.0
2008-11-18 09:08:00,121.62,121.655,121.62,121.65,375900000.0
2008-11-18 09:09:00,121.65,121.72,121.65,121.72,276100000.0
2008-11-18 09:10:00,121.725,121.745,121.625,121.64,373900000.0
2008-11-18 09:11:00,121.64,121.67,121.605,121.66,275600000.0
2008-11-18 09:12:00,121.66,121.71,121.66,121.71,340100000.0
2008-11-18 09:13:00,121.71,121.715,121.69,121.7,294000000.0
2008-11-18 09:14:00,121.705,121.705,121.69,121.695,394999999.0
2008-11-18 09:15:00,121.695,121.715,121.69,121.705,351700000.0
2008-11-18 09:16:00,121.71,121.71,121.555,121.61,615099999.0
2008-11-18 09:17:00,121.61,121.695,121.57,121.695,652900001.0
2008-11-18 09:18:00,121.695,121.745,121.665,121.725,479100000.0
2008-11-18 09:19:00,121.725,121.77,121.68,121.725,505100000.0
2008-11-18 09:20:00,121.725,121.835,121.695,121.83,776499999.0
2008-11-18 09:21:00,121.825,121.89,121.825,121.845,515000000.0
2008-11-18 09:22:00,121.845,121.925,121.835,121.895,774000001.0
2008-11-18 09:23:00,121.895,121.925,121.895,121.91,442300000.0
2008-11-18 09:24:00,121.905,121.915,121.84,121.915,459399999.0
2008-11-18 09:25:00,121.915,121.94,121.905,121.93,376500000.0
2008-11-18 09:26:00,121.925,121.94,121.9,121.935,533800000.0
2008-11-18 09:27:00,121.935,121.99,121.87,121.97,410100000.0
2008-11-18 09:28:00,121.965,121.975,121.925,121.95,326900000.0
2008-11-18 09:29:00,121.945,121.975,121.94,121.94,279200000.0
2008-11-18 09:30:00,121.935,121.96,121.92,121.94,355299999.0
2008-11-18 09:31:00,121.94,121.955,121.93,121.935,386100000.0
2008-11-18 09:32:00,121.935,121.955,121.925,121.925,211000000.0
2008-11-18 09:33:00,121.925,121.925,121.885,121.915,332700000.0
2008-11-18 09:34:00,121.915,121.925,121.9,121.92,311000000.0
2008-11-18 09:35:00,121.915,121.94,121.83,121.88,433200000.0
2008-11-18 09:36:00,121.895,121.9,121.855,121.87,403000000.0
2008-11-18 09:37:00,121.87,121.92,121.86,121.905,361700000.0
2008-11-18 09:38:00,121.905,121.975,121.87,121.935,535000000.0
2008-11-18 09:39:00,121.95,121.97,121.9,121.905,545800000.0
2008-11-18 09:40:00,121.91,121.95,121.835,121.94,347600000.0
2008-11-18 09:41:00,121.945,122.01,121.94,121.975,260000000.0
2008-11-18 09:42:00,121.97,122.025,121.965,122.01,358099999.0
2008-11-18 09:43:00,122.005,122.015,121.955,121.995,324900000.0
2008-11-18 09:44:00,121.995,121.995,121.95,121.985,193900000.0
2008-11-18 09:45:00,121.985,122.07,121.985,122.015,394300000.0
2008-11-18 09:46:00,122.015,122.015,121.985,122.0,248000000.0
2008-11-18 09:47:00,122.0,122.01,121.97,121.97,125500000.0
2008-11-18 09:48:00,121.975,122.01,121.97,121.99,201700000.0
2008-11-18 09:49:00,121.99,121.995,121.97,121.975,178600000.0
2008-11-18 09:50:00,121.975,121.99,121.97,121.975,130600000.0
2008-11-18 09:51:00,121.975,122.0,121.955,121.965,305800000.0
2008-11-18 09:52:00,121.96,121.965,121.905,121.925,298600000.0
2008-11-18 09:53:00,121.925,121.985,121.915,121.97,343500000.0
2008-11-18 09:54:00,121.97,122.07,121.97,122.055,260500001.0
2008-11-18 09:55:00,122.06,122.1,122.035,122.095,254100000.0
2008-11-18 09:56:00,122.1,122.13,122.08,122.09,513800000.0
2008-11-18 09:57:00,122.105,122.21,122.105,122.195,498600000.0
2008-11-18 09:58:00,122.195,122.21,122.145,122.18,352800000.0
2008-11-18 09:59:00,122.18,122.2,122.13,122.195,385400000.0
2008-11-18 10:00:00,122.19,122.26,122.145,122.165,494400000.0
2008-11-18 10:01:00,122.16,122.255,122.16,122.21,298500000.0
2008-11-18 10:02:00,122.21,122.225,122.13,122.175,354500000.0
2008-11-18 10:03:00,122.175,122.34,122.16,122.32,489399999.0
2008-11-18 10:04:00,122.31,122.445,122.29,122.42,431600000.0
2008-11-18 10:05:00,122.42,122.455,122.32,122.365,487100001.0
2008-11-18 10:06:00,122.365,122.375,122.33,122.35,456600000.0
2008-11-18 10:07:00,122.35,122.35,122.235,122.25,511100000.0
2008-11-18 10:08:00,122.255,122.29,122.225,122.28,322600000.0
2008-11-18 10:09:00,122.28,122.35,122.275,122.34,406300000.0
2008-11-18 10:10:00,122.34,122.375,122.32,122.35,387899999.0
2008-11-18 10:11:00,122.35,122.4,122.34,122.38,229700000.0
2008-11-18 10:12:00,122.38,122.42,122.1,122.1,323300000.0
2008-11-18 10:13:00,122.105,122.12,121.965,122.12,579499999.0
2008-11-18 10:14:00,122.125,122.14,121.995,122.1,511600000.0
2008-11-18 10:15:00,122.09,122.09,121.98,122.035,553100000.0
2008-11-18 10:16:00,122.04,122.06,121.86,121.87,435600000.0
2008-11-18 10:17:00,121.87,121.895,121.825,121.895,391500000.0
2008-11-18 10:18:00,121.9,121.95,121.855,121.895,343600001.0
2008-11-18 10:19:00,121.9,121.9,121.83,121.855,287300000.0
2008-11-18 10:20:00,121.855,121.92,121.84,121.92,349900000.0
2008-11-18 10:21:00,121.925,121.965,121.88,121.955,457000000.0
2008-11-18 10:22:00,121.95,122.065,121.895,122.065,418300000.0
2008-11-18 10:23:00,122.065,122.065,121.99,122.03,430299999.0
2008-11-18 10:24:00,122.03,122.04,121.945,121.945,602599999.0
2008-11-18 10:25:00,121.95,122.01,121.915,122.005,448800000.0
2008-11-18 10:26:00,122.005,122.02,121.995,122.015,145500000.0
2008-11-18 10:27:00,122.015,122.015,121.98,121.985,285800000.0
2008-11-18 10:28:00,121.99,122.005,121.945,121.975,429300001.0
2008-11-18 10:29:00,121.975,121.99,121.955,121.955,270500000.0
2008-11-18 10:30:00,121.955,121.955,121.845,121.89,377999999.0
2008-11-18 10:31:00,121.88,121.965,121.88,121.925,459400000.0
2008-11-18 10:32:00,121.92,121.95,121.86,121.89,495100000.0
2008-11-18 10:33:00,121.895,122.015,121.895,121.92,383500000.0
2008-11-18 10:34:00,121.92,121.945,121.89,121.925,441800000.0
2008-11-18 10:35:00,121.92,121.945,121.905,121.92,277400000.0
2008-11-18 10:36:00,121.92,121.925,121.85,121.865,483400000.0
2008-11-18 10:37:00,121.875,121.895,121.835,121.865,590100000.0
2008-11-18 10:38:00,121.875,121.935,121.84,121.905,355800000.0
2008-11-18 10:39:00,121.905,121.905,121.795,121.795,397600000.0
2008-11-18 10:40:00,121.795,121.795,121.685,121.78,340500000.0
2008-11-18 10:41:00,121.78,121.78,121.715,121.775,269500000.0
2008-11-18 10:42:00,121.78,121.82,121.75,121.805,677000001.0
2008-11-18 10:43:00,121.805,121.81,121.73,121.745,424900000.0
2008-11-18 10:44:00,121.745,121.75,121.675,121.695,494000000.0
2008-11-18 10:45:00,121.7,121.97,121.685,121.825,735900000.0
2008-11-18 10:46:00,121.835,121.915,121.72,121.84,652600000.0
2008-11-18 10:47:00,121.84,121.87,121.69,121.71,571600000.0
2008-11-18 10:48:00,121.715,121.82,121.715,121.79,705300000.0
2008-11-18 10:49:00,121.785,121.82,121.74,121.79,646799999.0
2008-11-18 10:50:00,121.79,121.825,121.77,121.785,573500000.0
2008-11-18 10:51:00,121.785,121.805,121.675,121.695,721600000.0
2008-11-18 10:52:00,121.695,121.73,121.63,121.63,441300000.0
2008-11-18 10:53:00,121.625,121.63,121.495,121.545,643200000.0
2008-11-18 10:54:00,121.54,121.575,121.5,121.505,741100000.0
2008-11-18 10:55:00,121.5,121.51,121.275,121.3,554900000.0
2008-11-18 10:56:00,121.29,121.325,121.095,121.195,451400000.0
2008-11-18 10:57:00,121.18,121.365,121.18,121.36,515200000.0
2008-11-18 10:58:00,121.36,121.44,121.35,121.42,705100000.0
2008-11-18 10:59:00,121.43,121.43,121.295,121.305,870900002.0
2008-11-18 11:00:00,121.32,121.42,121.25,121.355,581400000.0
2008-11-18 11:01:00,121.355,121.45,121.355,121.43,667100000.0
2008-11-18 11:02:00,121.43,121.46,121.145,121.165,705900000.0
2008-11-18 11:03:00,121.17,121.195,121.035,121.105,756200000.0
2008-11-18 11:04:00,121.105,121.305,121.1,121.205,751400000.0
2008-11-18 11:05:00,121.185,121.2,121.115,121.165,655900001.0
2008-11-18 11:06:00,121.165,121.27,121.165,121.18,646800000.0
2008-11-18 11:07:00,121.175,121.225,121.1,121.12,717400000.0
2008-11-18 11:08:00,121.12,121.2,121.105,121.175,613900000.0
2008-11-18 11:09:00,121.175,121.21,121.145,121.175,507400000.0
2008-11-18 11:10:00,121.17,121.175,120.995,121.055,719500000.0
2008-11-18 11:11:00,121.045,121.105,121.005,121.035,595700000.0
2008-11-18 11:12:00,121.035,121.215,121.035,121.21,620700001.0
2008-11-18 11:13:00,121.21,121.235,121.17,121.215,477600000.0
2008-11-18 11:14:00,121.215,121.305,121.1,121.305,456800000.0
2008-11-18 11:15:00,121.305,121.305,121.17,121.27,476200001.0
2008-11-18 11:16:00,121.265,121.275,121.21,121.255,554400000.0
2008-11-18 11:17:00,121.25,121.285,121.21,121.26,312300000.0
2008-11-18 11:18:00,121.26,121.35,121.185,121.35,368100000.0
2008-11-18 11:19:00,121.35,121.405,121.33,121.34,454200000.0
2008-11-18 11:20:00,121.34,121.37,121.3,121.305,297300000.0
2008-11-18 11:21:00,121.305,121.305,121.255,121.265,409200000.0
2008-11-18 11:22:00,121.27,121.29,121.21,121.275,462900000.0
2008-11-18 11:23:00,121.28,121.285,121.195,121.235,451700001.0
2008-11-18 11:24:00,121.235,121.33,121.22,121.33,345800001.0
2008-11-18 11:25:00,121.335,121.47,121.335,121.42,427500000.0
2008-11-18 11:26:00,121.42,121.435,121.37,121.395,345700000.0
2008-11-18 11:27:00,121.39,121.4,121.365,121.37,257200000.0
2008-11-18 11:28:00,121.37,121.39,121.345,121.355,326200000.0
2008-11-18 11:29:00,121.36,121.4,121.36,121.4,284400000.0
2008-11-18 11:30:00,121.395,121.56,121.355,121.515,550700000.0
2008-11-18 11:31:00,121.515,121.62,121.51,121.6,551400000.0
2008-11-18 11:32:00,121.615,121.675,121.56,121.62,587100000.0
2008-11-18 11:33:00,121.62,121.685,121.56,121.66,520600000.0
2008-11-18 11:34:00,121.66,121.68,121.61,121.61,553000000.0
2008-11-18 11:35:00,121.605,121.685,121.605,121.675,484500000.0
2008-11-18 11:36:00,121.675,121.7,121.66,121.665,542000000.0
2008-11-18 11:37:00,121.67,121.67,121.64,121.65,261800000.0
2008-11-18 11:38:00,121.65,121.855,121.64,121.85,467000000.0
2008-11-18 11:39:00,121.85,121.855,121.56,121.565,725400000.0
2008-11-18 11:40:00,121.565,121.595,121.49,121.5,494500000.0
2008-11-18 11:41:00,121.5,121.52,121.46,121.46,330700000.0
2008-11-18 11:42:00,121.46,121.64,121.46,121.595,471399999.0
2008-11-18 11:43:00,121.595,121.595,121.53,121.535,471600001.0
2008-11-18 11:44:00,121.53,121.555,121.475,121.49,648200000.0
2008-11-18 11:45:00,121.505,121.515,121.445,121.465,331100000.0
2008-11-18 11:46:00,121.475,121.51,121.445,121.51,303200000.0
2008-11-18 11:47:00,121.495,121.52,121.455,121.455,244100000.0
2008-11-18 11:48:00,121.455,121.465,121.415,121.415,279800000.0
2008-11-18 11:49:00,121.4,121.405,121.315,121.345,415300000.0
2008-11-18 11:50:00,121.345,121.35,121.255,121.315,498800000.0
2008-11-18 11:51:00,121.315,121.355,121.295,121.305,485800000.0
2008-11-18 11:52:00,121.3,121.39,121.3,121.36,304200000.0
2008-11-18 11:53:00,121.36,121.41,121.35,121.36,292600000.0
2008-11-18 11:54:00,121.36,121.54,121.36,121.515,519100000.0
2008-11-18 11:55:00,121.525,121.53,121.46,121.505,510100000.0
2008-11-18 11:56:00,121.505,121.535,121.485,121.495,244700000.0
2008-11-18 11:57:00,121.49,121.54,121.48,121.535,427500002.0
2008-11-18 11:58:00,121.535,121.585,121.535,121.575,173600000.0
2008-11-18 11:59:00,121.58,121.605,121.555,121.555,401600001.0
2008-11-18 12:00:00,121.555,121.56,121.455,121.485,541100000.0
2008-11-18 12:01:00,121.485,121.5,121.455,121.485,330700000.0
2008-11-18 12:02:00,121.485,121.62,121.455,121.615,372500000.0
2008-11-18 12:03:00,121.615,121.7,121.615,121.685,342800000.0
2008-11-18 12:04:00,121.685,121.74,121.685,121.74,373300000.0
2008-11-18 12:05:00,121.745,121.755,121.58,121.605,527800000.0
2008-11-18 12:06:00,121.605,121.605,121.515,121.565,332400000.0
2008-11-18 12:07:00,121.565,121.66,121.565,121.66,327200000.0
2008-11-18 12:08:00,121.66,121.67,121.62,121.65,404400000.0
2008-11-18 12:09:00,121.65,121.65,121.57,121.58,397300000.0
2008-11-18 12:10:00,121.575,121.62,121.575,121.615,299200000.0
2008-11-18 12:11:00,121.61,121.645,121.61,121.63,300700000.0
2008-11-18 12:12:00,121.63,121.63,121.58,121.61,449600000.0
2008-11-18 12:13:00,121.615,121.69,121.57,121.69,454699999.0
2008-11-18 12:14:00,121.685,121.71,121.585,121.595,357500000.0
2008-11-18 12:15:00,121.59,121.61,121.575,121.585,392200001.0
2008-11-18 12:16:00,121.59,121.635,121.58,121.63,185700000.0
2008-11-18 12:17:00,121.62,121.705,121.62,121.695,444300001.0
2008-11-18 12:18:00,121.695,121.72,121.695,121.695,526600000.0
2008-11-18 12:19:00,121.695,121.75,121.695,121.75,353000000.0
2008-11-18 12:20:00,121.76,121.765,121.69,121.755,385199999.0
2008-11-18 12:21:00,121.76,121.78,121.745,121.78,301600000.0
2008-11-18 12:22:00,121.78,121.8,121.765,121.765,237500000.0
2008-11-18 12:23:00,121.765,121.79,121.745,121.755,240700000.0
2008-11-18 12:24:00,121.745,121.765,121.675,121.7,344600000.0
2008-11-18 12:25:00,121.705,121.755,121.705,121.71,150000000.0
2008-11-18 12:26:00,121.71,121.72,121.67,121.675,285400001.0
2008-11-18 12:27:00,121.695,121.745,121.675,121.685,174300000.0
2008-11-18 12:28:00,121.685,121.69,121.625,121.625,118200000.0
2008-11-18 12:29:00,121.62,121.63,121.6,121.605,73500000.0
2008-11-18 12:30:00,121.6,121.65,121.575,121.65,183900000.0
2008-11-18 12:31:00,121.645,121.7,121.625,121.7,266800000.0
2008-11-18 12:32:00,121.69,121.705,121.64,121.655,415800000.0
2008-11-18 12:33:00,121.655,121.655,121.55,121.59,413000000.0
2008-11-18 12:34:00,121.59,121.63,121.575,121.605,646800000.0
2008-11-18 12:35:00,121.61,121.63,121.575,121.595,476500000.0
2008-11-18 12:36:00,121.595,121.605,121.54,121.55,200800000.0
2008-11-18 12:37:00,121.555,121.555,121.43,121.46,293400000.0
2008-11-18 12:38:00,121.465,121.565,121.45,121.51,319800000.0
2008-11-18 12:39:00,121.51,121.56,121.49,121.54,387500000.0
2008-11-18 12:40:00,121.54,121.55,121.47,121.47,296100000.0
2008-11-18 12:41:00,121.47,121.47,121.35,121.45,328100000.0
2008-11-18 12:42:00,121.455,121.485,121.42,121.42,536599999.0
2008-11-18 12:43:00,121.425,121.46,121.4,121.415,299400000.0
2008-11-18 12:44:00,121.41,121.43,121.355,121.355,169500000.0
2008-11-18 12:45:00,121.36,121.36,121.31,121.31,302400001.0
2008-11-18 12:46:00,121.31,121.37,121.31,121.36,384500000.0
2008-11-18 12:47:00,121.365,121.38,121.335,121.355,457300000.0
2008-11-18 12:48:00,121.355,121.42,121.35,121.355,722100001.0
2008-11-18 12:49:00,121.355,121.375,121.31,121.355,501300000.0
2008-11-18 12:50:00,121.355,121.385,121.35,121.365,211200000.0
2008-11-18 12:51:00,121.36,121.405,121.355,121.385,393900000.0
2008-11-18 12:52:00,121.375,121.445,121.375,121.42,211500000.0
2008-11-18 12:53:00,121.42,121.47,121.42,121.455,357100000.0
2008-11-18 12:54:00,121.46,121.465,121.425,121.44,620399999.0
2008-11-18 12:55:00,121.435,121.48,121.42,121.43,298400000.0
2008-11-18 12:56:00,121.435,121.495,121.435,121.49,123200000.0
2008-11-18 12:57:00,121.495,121.525,121.475,121.5,297300000.0
2008-11-18 12:58:00,121.495,121.5,121.425,121.44,216500000.0
2008-11-18 12:59:00,121.445,121.47,121.38,121.395,154100000.0
2008-11-18 13:00:00,121.395,121.46,121.39,121.435,209800000.0
2008-11-18 13:01:00,121.435,121.445,121.4,121.405,79500000.0
2008-11-18 13:02:00,121.395,121.45,121.38,121.45,245600000.0
2008-11-18 13:03:00,121.46,121.54,121.45,121.52,283700000.0
2008-11-18 13:04:00,121.53,121.55,121.49,121.51,383700000.0
2008-11-18 13:05:00,121.51,121.53,121.465,121.53,280800001.0
2008-11-18 13:06:00,121.52,121.62,121.52,121.6,278800000.0
2008-11-18 13:07:00,121.61,121.63,121.515,121.555,304399998.0
2008-11-18 13:08:00,121.55,121.575,121.52,121.565,303700001.0
2008-11-18 13:09:00,121.57,121.595,121.53,121.565,238400000.0
2008-11-18 13:10:00,121.56,121.57,121.53,121.555,302000000.0
2008-11-18 13:11:00,121.545,121.545,121.51,121.525,166800000.0
2008-11-18 13:12:00,121.525,121.525,121.47,121.48,355300001.0
2008-11-18 13:13:00,121.48,121.49,121.475,121.485,61200000.0
2008-11-18 13:14:00,121.485,121.49,121.44,121.46,170800000.0
2008-11-18 13:15:00,121.46,121.5,121.455,121.49,388300000.0
2008-11-18 13:16:00,121.485,121.53,121.44,121.52,348900000.0
2008-11-18 13:17:00,121.52,121.52,121.48,121.5,234200000.0
2008-11-18 13:18:00,121.5,121.53,121.5,121.515,116100000.0
2008-11-18 13:19:00,121.515,121.595,121.51,121.545,217699999.0
2008-11-18 13:20:00,121.545,121.6,121.545,121.58,243700000.0
2008-11-18 13:21:00,121.585,121.61,121.58,121.6,104500000.0
2008-11-18 13:22:00,121.6,121.6,121.48,121.485,374500001.0
2008-11-18 13:23:00,121.48,121.5,121.44,121.44,171600000.0
2008-11-18 13:24:00,121.45,121.46,121.355,121.38,277800000.0
2008-11-18 13:25:00,121.38,121.425,121.33,121.34,286100000.0
2008-11-18 13:26:00,121.34,121.405,121.32,121.405,369200000.0
2008-11-18 13:27:00,121.405,121.435,121.4,121.42,134400000.0
2008-11-18 13:28:00,121.415,121.42,121.38,121.395,78400000.0
2008-11-18 13:29:00,121.405,121.43,121.325,121.43,239400000.0
2008-11-18 13:30:00,121.43,121.43,121.395,121.4,148600001.0
2008-11-18 13:31:00,121.405,121.405,121.335,121.335,88100000.0
2008-11-18 13:32:00,121.34,121.34,121.25,121.26,206700000.0
2008-11-18 13:33:00,121.26,121.31,121.255,121.285,228600000.0
2008-11-18 13:34:00,121.275,121.275,121.145,121.16,289000000.0
2008-11-18 13:35:00,121.16,121.18,121.12,121.155,419300000.0
2008-11-18 13:36:00,121.15,121.27,121.14,121.26,640500001.0
2008-11-18 13:37:00,121.275,121.285,121.195,121.22,516200000.0
2008-11-18 13:38:00,121.215,121.28,121.215,121.245,527000000.0
2008-11-18 13:39:00,121.25,121.28,121.235,121.265,562500000.0
2008-11-18 13:40:00,121.255,121.255,121.2,121.205,573400000.0
2008-11-18 13:41:00,121.205,121.22,121.185,121.21,291600000.0
2008-11-18 13:42:00,121.21,121.27,121.21,121.215,402100001.0
2008-11-18 13:43:00,121.22,121.26,121.215,121.23,505600000.0
2008-11-18 13:44:00,121.23,121.3,121.225,121.3,172200000.0
2008-11-18 13:45:00,121.3,121.355,121.29,121.35,331500000.0
2008-11-18 13:46:00,121.35,121.35,121.305,121.32,228900000.0
2008-11-18 13:47:00,121.315,121.315,121.255,121.255,241500000.0
2008-11-18 13:48:00,121.26,121.29,121.255,121.27,292800000.0
2008-11-18 13:49:00,121.27,121.295,121.27,121.27,165000000.0
2008-11-18 13:50:00,121.275,121.33,121.27,121.28,359900000.0
2008-11-18 13:51:00,121.285,121.35,121.27,121.35,215600001.0
2008-11-18 13:52:00,121.35,121.37,121.335,121.365,63600000.0
2008-11-18 13:53:00,121.36,121.385,121.34,121.34,82500000.0
2008-11-18 13:54:00,121.34,121.45,121.34,121.435,306600000.0
2008-11-18 13:55:00,121.435,121.46,121.395,121.42,449700000.0
2008-11-18 13:56:00,121.42,121.475,121.405,121.415,360400000.0
2008-11-18 13:57:00,121.415,121.42,121.315,121.39,381800000.0
2008-11-18 13:58:00,121.39,121.415,121.31,121.32,210200000.0
2008-11-18 13:59:00,121.325,121.39,121.3,121.3,325700000.0
2008-11-18 14:00:00,121.305,121.415,121.3,121.41,305200000.0
2008-11-18 14:01:00,121.405,121.425,121.36,121.39,298800000.0
2008-11-18 14:02:00,121.39,121.4,121.35,121.38,301800000.0
2008-11-18 14:03:00,121.38,121.49,121.355,121.48,322900000.0
2008-11-18 14:04:00,121.48,121.565,121.395,121.56,536700000.0
2008-11-18 14:05:00,121.56,121.58,121.425,121.435,611000000.0
2008-11-18 14:06:00,121.435,121.455,121.32,121.41,330299999.0
2008-11-18 14:07:00,121.42,121.51,121.42,121.495,583800002.0
2008-11-18 14:08:00,121.485,121.525,121.445,121.45,430200000.0
2008-11-18 14:09:00,121.465,121.485,121.455,121.475,148000000.0
2008-11-18 14:10:00,121.485,121.495,121.43,121.495,352800002.0
2008-11-18 14:11:00,121.49,121.49,121.43,121.45,263800001.0
2008-11-18 14:12:00,121.46,121.48,121.45,121.45,153200000.0
2008-11-18 14:13:00,121.45,121.47,121.45,121.46,176600000.0
2008-11-18 14:14:00,121.46,121.5,121.42,121.42,494200000.0
2008-11-18 14:15:00,121.42,121.465,121.42,121.45,198100000.0
2008-11-18 14:16:00,121.45,121.465,121.425,121.46,93300000.0
2008-11-18 14:17:00,121.46,121.51,121.44,121.495,234800000.0
2008-11-18 14:18:00,121.505,121.505,121.345,121.38,615799999.0
2008-11-18 14:19:00,121.365,121.405,121.355,121.39,376899999.0
2008-11-18 14:20:00,121.395,121.51,121.39,121.485,542900000.0
2008-11-18 14:21:00,121.5,121.56,121.465,121.465,466000000.0
2008-11-18 14:22:00,121.46,121.505,121.45,121.485,185900001.0
2008-11-18 14:23:00,121.49,121.54,121.485,121.525,105200000.0
2008-11-18 14:24:00,121.54,121.54,121.495,121.535,76000000.0
2008-11-18 14:25:00,121.54,121.54,121.39,121.5,411100000.0
2008-11-18 14:26:00,121.505,121.515,121.49,121.495,409199999.0
2008-11-18 14:27:00,121.495,121.54,121.455,121.48,405100000.0
2008-11-18 14:28:00,121.485,121.52,121.48,121.505,221600000.0
2008-11-18 14:29:00,121.5,121.515,121.465,121.47,168700000.0
2008-11-18 14:30:00,121.47,121.505,121.45,121.49,157200000.0
2008-11-18 14:31:00,121.485,121.49,121.39,121.435,281200000.0
2008-11-18 14:32:00,121.435,121.545,121.435,121.53,269400000.0
2008-11-18 14:33:00,121.535,121.59,121.49,121.5,407600000.0
2008-11-18 14:34:00,121.5,121.54,121.49,121.525,245100000.0
2008-11-18 14:35:00,121.52,121.6,121.51,121.6,373600000.0
2008-11-18 14:36:00,121.59,121.62,121.525,121.585,215400000.0
2008-11-18 14:37:00,121.58,121.595,121.565,121.585,258700000.0
2008-11-18 14:38:00,121.585,121.6,121.58,121.59,164400000.0
2008-11-18 14:39:00,121.6,121.635,121.59,121.595,213000000.0
2008-11-18 14:40:00,121.595,121.605,121.53,121.53,374600000.0
2008-11-18 14:41:00,121.53,121.57,121.515,121.555,167000000.0
2008-11-18 14:42:00,121.555,121.585,121.515,121.535,180000000.0
2008-11-18 14:43:00,121.535,121.555,121.52,121.555,130800000.0
2008-11-18 14:44:00,121.54,121.565,121.52,121.555,170200000.0
2008-11-18 14:45:00,121.545,121.545,121.52,121.525,119000000.0
2008-11-18 14:46:00,121.525,121.55,121.515,121.515,89000000.0
2008-11-18 14:47:00,121.515,121.515,121.465,121.47,225199999.0
2008-11-18 14:48:00,121.47,121.49,121.445,121.485,145400000.0
2008-11-18 14:49:00,121.485,121.49,121.46,121.49,107400000.0
2008-11-18 14:50:00,121.49,121.545,121.48,121.54,255700000.0
2008-11-18 14:51:00,121.54,121.545,121.525,121.535,178100000.0
2008-11-18 14:52:00,121.53,121.54,121.46,121.485,287600000.0
2008-11-18 14:53:00,121.49,121.535,121.485,121.535,213599999.0
2008-11-18 14:54:00,121.535,121.575,121.525,121.555,201100000.0
2008-11-18 14:55:00,121.555,121.665,121.55,121.66,223400000.0
2008-11-18 14:56:00,121.675,121.73,121.52,121.535,451499999.0
2008-11-18 14:57:00,121.54,121.655,121.54,121.655,234700000.0
2008-11-18 14:58:00,121.655,121.665,121.6,121.605,191900000.0
2008-11-18 14:59:00,121.605,121.605,121.58,121.59,350300000.0
2008-11-18 15:00:00,121.59,121.605,121.46,121.595,509400000.0
2008-11-18 15:01:00,121.595,121.71,121.59,121.71,376900000.0
2008-11-18 15:02:00,121.71,121.92,121.7,121.745,603700000.0
2008-11-18 15:03:00,121.72,121.855,121.715,121.825,492900001.0
2008-11-18 15:04:00,121.82,121.845,121.785,121.795,533600000.0
2008-11-18 15:05:00,121.8,121.87,121.785,121.81,790200000.0
2008-11-18 15:06:00,121.815,121.89,121.81,121.89,945700000.0
2008-11-18 15:07:00,121.9,121.98,121.89,121.895,1066199999.0
2008-11-18 15:08:00,121.905,122.105,121.895,122.1,1081400002.0
2008-11-18 15:09:00,122.11,122.12,122.0,122.055,1160000002.0
2008-11-18 15:10:00,122.055,122.085,122.005,122.02,841900000.0
2008-11-18 15:11:00,122.025,122.04,121.985,122.005,768600000.0
2008-11-18 15:12:00,122.01,122.01,121.84,121.9,899100000.0
2008-11-18 15:13:00,121.905,121.985,121.865,121.91,732400000.0
2008-11-18 15:14:00,121.915,122.0,121.91,122.0,629600000.0
2008-11-18 15:15:00,121.995,121.995,121.85,121.915,672100000.0
2008-11-18 15:16:00,121.915,121.935,121.895,121.92,694300000.0
2008-11-18 15:17:00,121.925,122.08,121.91,122.0,716000000.0
2008-11-18 15:18:00,121.995,122.035,121.86,121.87,984699998.0
2008-11-18 15:19:00,121.88,121.93,121.78,121.835,648800000.0
2008-11-18 15:20:00,121.845,121.85,121.775,121.79,966600000.0
2008-11-18 15:21:00,121.795,121.82,121.755,121.755,747700000.0
2008-11-18 15:22:00,121.765,121.91,121.765,121.865,477600000.0
2008-11-18 15:23:00,121.865,121.88,121.77,121.79,420700000.0
2008-11-18 15:24:00,121.79,121.83,121.725,121.765,708900000.0
2008-11-18 15:25:00,121.775,121.83,121.705,121.755,528600000.0
2008-11-18 15:26:00,121.77,121.835,121.74,121.805,697100000.0
2008-11-18 15:27:00,121.8,121.875,121.785,121.875,500600001.0
2008-11-18 15:28:00,121.875,121.885,121.875,121.885,135100000.0
2008-11-18 15:29:00,121.885,121.91,121.875,121.875,320600000.0
2008-11-18 15:30:00,121.875,121.885,121.665,121.715,743100000.0
2008-11-18 15:31:00,121.715,121.78,121.615,121.755,847200007.0
2008-11-18 15:32:00,121.765,121.765,121.63,121.685,849199998.0
2008-11-18 15:33:00,121.69,121.725,121.67,121.68,612500000.0
2008-11-18 15:34:00,121.69,121.78,121.69,121.74,540400000.0
2008-11-18 15:35:00,121.74,121.895,121.73,121.89,607200000.0
2008-11-18 15:36:00,121.875,122.195,121.875,122.13,824500000.0
2008-11-18 15:37:00,122.145,122.31,122.125,122.285,838500000.0
2008-11-18 15:38:00,122.28,122.28,122.15,122.195,1021100000.0
2008-11-18 15:39:00,122.195,122.3,122.19,122.26,771399999.0
2008-11-18 15:40:00,122.27,122.325,122.23,122.29,944699997.0
2008-11-18 15:41:00,122.285,122.415,122.265,122.415,930800001.0
2008-11-18 15:42:00,122.415,122.555,122.415,122.54,675100000.0
2008-11-18 15:43:00,122.525,122.815,122.525,122.645,890200000.0
2008-11-18 15:44:00,122.645,122.89,122.645,122.78,992800000.0
2008-11-18 15:45:00,122.795,122.795,122.59,122.63,543900000.0
2008-11-18 15:46:00,122.63,122.67,122.595,122.64,276900000.0
2008-11-18 15:47:00,122.64,122.66,122.52,122.625,401400000.0
2008-11-18 15:48:00,122.625,122.65,122.54,122.61,489600000.0
2008-11-18 15:49:00,122.61,122.69,122.57,122.57,676800000.0
2008-11-18 15:50:00,122.57,122.655,122.565,122.64,366000000.0
2008-11-18 15:51:00,122.64,122.64,122.505,122.53,601400000.0
2008-11-18 15:52:00,122.53,122.53,122.435,122.465,488400000.0
2008-11-18 15:53:00,122.465,122.52,122.44,122.465,466700000.0
2008-11-18 15:54:00,122.48,122.5,122.325,122.345,448700000.0
2008-11-18 15:55:00,122.34,122.45,122.34,122.435,383600000.0
2008-11-18 15:56:00,122.435,122.445,122.39,122.4,428800000.0
2008-11-18 15:57:00,122.4,122.405,122.235,122.32,586900000.0
2008-11-18 15:58:00,122.32,122.325,122.21,122.25,597400000.0
2008-11-18 15:59:00,122.25,122.28,122.215,122.28,670499999.0
2008-11-18 16:00:00,122.28,122.33,122.245,122.29,652600000.0
2008-11-18 16:01:00,122.29,122.29,122.145,122.15,615100000.0
2008-11-18 16:02:00,122.145,122.265,122.105,122.115,576400000.0
2008-11-18 16:03:00,122.105,122.23,122.08,122.19,620300000.0
2008-11-18 16:04:00,122.185,122.185,122.075,122.14,707100000.0
2008-11-18 16:05:00,122.14,122.235,122.105,122.2,428500000.0
2008-11-18 16:06:00,122.2,122.465,122.2,122.43,428300000.0
2008-11-18 16:07:00,122.43,122.445,122.34,122.445,676399999.0
2008-11-18 16:08:00,122.44,122.545,122.435,122.51,657500000.0
2008-11-18 16:09:00,122.51,122.52,122.465,122.48,344900000.0
2008-11-18 16:10:00,122.485,122.505,122.465,122.465,595700000.0
2008-11-18 16:11:00,122.465,122.485,122.335,122.375,410500000.0
2008-11-18 16:12:00,122.375,122.435,122.37,122.405,463300000.0
2008-11-18 16:13:00,122.41,122.41,122.3,122.32,532300000.0
2008-11-18 16:14:00,122.32,122.375,122.28,122.36,468700000.0
2008-11-18 16:15:00,122.36,122.41,122.345,122.405,572899999.0
2008-11-18 16:16:00,122.405,122.48,122.405,122.475,566400000.0
2008-11-18 16:17:00,122.48,122.655,122.455,122.645,765000000.0
2008-11-18 16:18:00,122.63,122.76,122.63,122.745,599100000.0
2008-11-18 16:19:00,122.745,122.825,122.74,122.77,488100000.0
2008-11-18 16:20:00,122.77,122.785,122.735,122.77,473100000.0
2008-11-18 16:21:00,122.77,122.795,122.77,122.795,198400000.0
2008-11-18 16:22:00,122.79,122.79,122.61,122.69,414200000.0
2008-11-18 16:23:00,122.69,122.69,122.53,122.535,588800000.0
2008-11-18 16:24:00,122.535,122.535,122.47,122.495,354800000.0
2008-11-18 16:25:00,122.5,122.53,122.49,122.52,453800000.0
2008-11-18 16:26:00,122.52,122.54,122.385,122.42,628200000.0
2008-11-18 16:27:00,122.41,122.47,122.39,122.395,392400000.0
2008-11-18 16:28:00,122.395,122.4,122.3,122.38,244500000.0
2008-11-18 16:29:00,122.38,122.445,122.375,122.435,229100000.0
2008-11-18 16:30:00,122.435,122.53,122.23,122.23,615900000.0
2008-11-18 16:31:00,122.23,122.47,122.205,122.47,481700000.0
2008-11-18 16:32:00,122.48,122.535,122.39,122.495,420400000.0
2008-11-18 16:33:00,122.485,122.525,122.35,122.39,482600000.0
2008-11-18 16:34:00,122.38,122.43,122.29,122.38,376400000.0
2008-11-18 16:35:00,122.385,122.58,122.38,122.58,359300000.0
2008-11-18 16:36:00,122.57,122.715,122.545,122.625,452500000.0
2008-11-18 16:37:00,122.625,122.68,122.54,122.63,365300000.0
2008-11-18 16:38:00,122.635,122.845,122.6,122.78,374400000.0
2008-11-18 16:39:00,122.775,122.775,122.605,122.72,434000000.0
2008-11-18 16:40:00,122.715,122.86,122.715,122.84,395800000.0
2008-11-18 16:41:00,122.84,122.95,122.835,122.845,402100000.0
2008-11-18 16:42:00,122.81,122.86,122.71,122.8,484000000.0
2008-11-18 16:43:00,122.795,122.805,122.635,122.765,301700000.0
2008-11-18 16:44:00,122.76,122.765,122.59,122.595,309200000.0
2008-11-18 16:45:00,122.595,122.66,122.505,122.63,286800000.0
2008-11-18 16:46:00,122.625,122.665,122.495,122.495,418700000.0
2008-11-18 16:47:00,122.49,122.66,122.46,122.615,250500000.0
2008-11-18 16:48:00,122.605,122.75,122.605,122.735,240500000.0
2008-11-18 16:49:00,122.73,122.82,122.645,122.8,399400000.0
2008-11-18 16:50:00,122.805,122.83,122.645,122.77,382800000.0
2008-11-18 16:51:00,122.76,122.76,122.635,122.695,335100000.0
2008-11-18 16:52:00,122.695,122.77,122.61,122.66,303000000.0
2008-11-18 16:53:00,122.66,122.75,122.575,122.585,405999999.0
2008-11-18 16:54:00,122.58,122.605,122.495,122.5,259800000.0
2008-11-18 16:55:00,122.495,122.56,122.455,122.5,319900000.0
2008-11-18 16:56:00,122.515,122.56,122.365,122.42,294600000.0
2008-11-18 16:57:00,122.42,122.55,122.42,122.46,297400000.0
2008-11-18 16:58:00,122.46,122.535,122.415,122.52,282500000.0
2008-11-18 16:59:00,122.52,122.605,122.425,122.545,284200000.0
2008-11-18 17:00:00,122.545,122.6,122.47,122.47,431900000.0
2008-11-18 17:01:00,122.465,122.49,122.4,122.465,276700000.0
2008-11-18 17:02:00,122.475,122.54,122.37,122.435,364399999.0
2008-11-18 17:03:00,122.445,122.445,122.185,122.265,323700000.0
2008-11-18 17:04:00,122.27,122.305,122.185,122.255,328700000.0
2008-11-18 17:05:00,122.26,122.375,122.26,122.36,224000000.0
2008-11-18 17:06:00,122.355,122.365,122.255,122.28,327000000.0
2008-11-18 17:07:00,122.285,122.295,122.165,122.195,294000000.0
2008-11-18 17:08:00,122.19,122.29,122.185,122.29,231400000.0
2008-11-18 17:09:00,122.29,122.33,122.245,122.275,356700000.0
2008-11-18 17:10:00,122.285,122.42,122.22,122.395,295100000.0
2008-11-18 17:11:00,122.39,122.44,122.295,122.31,318500000.0
2008-11-18 17:12:00,122.31,122.365,122.3,122.34,322000000.0
2008-11-18 17:13:00,122.34,122.475,122.33,122.465,233800000.0
2008-11-18 17:14:00,122.46,122.46,122.3,122.315,298600000.0
2008-11-18 17:15:00,122.32,122.455,122.32,122.455,295200000.0
2008-11-18 17:16:00,122.465,122.56,122.35,122.53,309400000.0
2008-11-18 17:17:00,122.54,122.59,122.475,122.59,213600000.0
2008-11-18 17:18:00,122.595,122.71,122.575,122.635,325800000.0
2008-11-18 17:19:00,122.63,122.68,122.555,122.665,283400000.0
2008-11-18 17:20:00,122.665,122.775,122.64,122.65,288400000.0
2008-11-18 17:21:00,122.655,122.71,122.61,122.66,188200000.0
2008-11-18 17:22:00,122.665,122.72,122.595,122.685,258600000.0
2008-11-18 17:23:00,122.69,122.745,122.515,122.53,359399999.0
2008-11-18 17:24:00,122.545,122.68,122.5,122.52,316600000.0
2008-11-18 17:25:00,122.515,122.6,122.415,122.6,415600000.0
2008-11-18 17:26:00,122.605,122.605,122.54,122.58,434900000.0
2008-11-18 17:27:00,122.58,122.875,122.54,122.875,273200000.0
2008-11-18 17:28:00,122.87,122.935,122.745,122.93,304400000.0
2008-11-18 17:29:00,122.925,122.955,122.9,122.935,428400000.0
2008-11-18 17:30:00,122.935,122.95,122.77,122.77,514000000.0
2008-11-18 17:31:00,122.77,122.77,122.665,122.71,438100000.0
2008-11-18 17:32:00,122.71,122.815,122.66,122.705,481100001.0
2008-11-18 17:33:00,122.705,122.76,122.67,122.7,444000000.0
2008-11-18 17:34:00,122.695,122.695,122.56,122.6,502099999.0
2008-11-18 17:35:00,122.6,122.675,122.52,122.625,400800000.0
2008-11-18 17:36:00,122.625,122.635,122.395,122.455,429100000.0
2008-11-18 17:37:00,122.455,122.525,122.385,122.48,392600000.0
2008-11-18 17:38:00,122.48,122.665,122.48,122.665,453600001.0
2008-11-18 17:39:00,122.65,122.695,122.625,122.64,328000000.0
2008-11-18 17:40:00,122.64,122.84,122.58,122.84,432600000.0
2008-11-18 17:41:00,122.845,122.99,122.83,122.9,490800000.0
2008-11-18 17:42:00,122.895,122.9,122.72,122.735,572800000.0
2008-11-18 17:43:00,122.735,122.775,122.7,122.7,433200000.0
2008-11-18 17:44:00,122.7,122.775,122.625,122.695,495300000.0
2008-11-18 17:45:00,122.695,122.81,122.66,122.72,501100000.0
2008-11-18 17:46:00,122.72,122.72,122.655,122.69,584600000.0
2008-11-18 17:47:00,122.695,122.715,122.62,122.65,397200000.0
2008-11-18 17:48:00,122.66,122.745,122.66,122.68,284300000.0
2008-11-18 17:49:00,122.675,122.875,122.67,122.87,370600000.0
2008-11-18 17:50:00,122.87,122.87,122.755,122.795,411800000.0
2008-11-18 17:51:00,122.79,122.805,122.71,122.785,319800000.0
2008-11-18 17:52:00,122.78,122.93,122.765,122.81,306800000.0
2008-11-18 17:53:00,122.815,122.97,122.795,122.925,266800000.0
2008-11-18 17:54:00,122.91,123.055,122.89,122.98,348600000.0
2008-11-18 17:55:00,122.975,123.06,122.92,123.01,318200000.0
2008-11-18 17:56:00,123.015,123.045,122.96,122.975,420999999.0
2008-11-18 17:57:00,122.975,123.045,122.865,123.035,246600001.0
2008-11-18 17:58:00,123.03,123.125,123.015,123.1,274799999.0
2008-11-18 17:59:00,123.1,123.17,123.03,123.16,221600000.0
2008-11-18 18:00:00,123.16,123.165,123.01,123.04,284600000.0
2008-11-18 18:01:00,123.035,123.065,122.955,122.955,281800000.0
2008-11-18 18:02:00,122.955,123.025,122.87,122.88,310600000.0
2008-11-18 18:03:00,122.885,122.9,122.82,122.855,280700000.0
2008-11-18 18:04:00,122.865,122.95,122.79,122.82,390999999.0
2008-11-18 18:05:00,122.82,122.91,122.79,122.85,487600000.0
2008-11-18 18:06:00,122.85,122.89,122.79,122.83,342600000.0
2008-11-18 18:07:00,122.83,122.835,122.74,122.775,611900000.0
2008-11-18 18:08:00,122.77,122.92,122.77,122.815,302900000.0
2008-11-18 18:09:00,122.815,122.925,122.76,122.865,334900000.0
2008-11-18 18:10:00,122.865,122.91,122.83,122.865,494300000.0
2008-11-18 18:11:00,122.855,123.045,122.85,122.99,653600001.0
2008-11-18 18:12:00,122.985,122.995,122.9,122.91,620000000.0
2008-11-18 18:13:00,122.905,122.985,122.855,122.875,598500000.0
2008-11-18 18:14:00,122.875,123.005,122.845,122.96,507199999.0
2008-11-18 18:15:00,122.955,123.07,122.955,123.04,233700000.0
2008-11-18 18:16:00,123.04,123.14,123.04,123.08,307700000.0
2008-11-18 18:17:00,123.08,123.095,122.95,123.065,434600000.0
2008-11-18 18:18:00,123.06,123.115,123.0,123.025,245200000.0
2008-11-18 18:19:00,123.04,123.085,123.0,123.015,426400000.0
2008-11-18 18:20:00,123.015,123.065,122.99,123.05,596700000.0
2008-11-18 18:21:00,123.05,123.065,122.915,122.955,540200000.0
2008-11-18 18:22:00,122.945,122.975,122.89,122.96,405000000.0
2008-11-18 18:23:00,122.97,123.04,122.935,122.97,544000000.0
2008-11-18 18:24:00,122.975,122.995,122.855,122.965,429900000.0
2008-11-18 18:25:00,122.96,123.04,122.915,122.97,573199999.0
2008-11-18 18:26:00,122.975,123.025,122.95,122.98,376200000.0
2008-11-18 18:27:00,122.985,122.99,122.9,122.93,436800000.0
2008-11-18 18:28:00,122.93,122.985,122.91,122.955,451300000.0
2008-11-18 18:29:00,122.955,123.01,122.94,122.945,545800000.0
2008-11-18 18:30:00,122.945,123.07,122.885,123.035,448300000.0
2008-11-18 18:31:00,123.03,123.105,122.955,123.105,444500000.0
2008-11-18 18:32:00,123.105,123.195,123.095,123.145,359600000.0
2008-11-18 18:33:00,123.15,123.2,123.105,123.19,419300000.0
2008-11-18 18:34:00,123.185,123.19,123.075,123.14,368800000.0
2008-11-18 18:35:00,123.14,123.2,123.13,123.17,271900000.0
2008-11-18 18:36:00,123.165,123.3,123.15,123.28,359300000.0
2008-11-18 18:37:00,123.275,123.29,123.205,123.235,400300000.0
2008-11-18 18:38:00,123.245,123.265,123.125,123.13,417000000.0
2008-11-18 18:39:00,123.12,123.165,123.085,123.105,657999998.0
2008-11-18 18:40:00,123.105,123.105,123.04,123.055,381400000.0
2008-11-18 18:41:00,123.055,123.075,123.01,123.03,504100000.0
2008-11-18 18:42:00,123.02,123.245,122.985,123.175,724600000.0
2008-11-18 18:43:00,123.165,123.19,123.015,123.06,624800000.0
2008-11-18 18:44:00,123.06,123.215,123.035,123.15,551200000.0
2008-11-18 18:45:00,123.15,123.44,123.14,123.385,780400000.0
2008-11-18 18:46:00,123.385,123.385,123.24,123.255,833800000.0
2008-11-18 18:47:00,123.255,123.27,123.2,123.215,938000000.0
2008-11-18 18:48:00,123.22,123.23,123.16,123.19,656200001.0
2008-11-18 18:49:00,123.19,123.27,123.175,123.265,560400000.0
2008-11-18 18:50:00,123.26,123.33,123.245,123.305,774400001.0
2008-11-18 18:51:00,123.31,123.435,123.26,123.38,761399999.0
2008-11-18 18:52:00,123.38,123.475,123.38,123.455,603400000.0
2008-11-18 18:53:00,123.455,123.575,123.455,123.5,707000000.0
2008-11-18 18:54:00,123.5,123.525,123.395,123.4,731400000.0
2008-11-18 18:55:00,123.405,123.51,123.4,123.45,521600000.0
2008-11-18 18:56:00,123.455,123.49,123.385,123.4,770299999.0
2008-11-18 18:57:00,123.395,123.495,123.395,123.42,750200000.0
2008-11-18 18:58:00,123.42,123.44,123.38,123.425,550100000.0
2008-11-18 18:59:00,123.44,123.55,123.42,123.55,459200000.0
2008-11-18 19:00:00,123.56,123.57,123.43,123.47,670900000.0
2008-11-18 19:01:00,123.47,123.52,123.435,123.435,630700000.0
2008-11-18 19:02:00,123.435,123.545,123.405,123.525,554700000.0
2008-11-18 19:03:00,123.53,123.53,123.31,123.36,686100000.0
2008-11-18 19:04:00,123.37,123.405,123.35,123.36,872399999.0
2008-11-18 19:05:00,123.36,123.375,123.295,123.305,722199998.0
2008-11-18 19:06:00,123.305,123.31,123.21,123.275,584800002.0
2008-11-18 19:07:00,123.265,123.3,123.185,123.29,538600000.0
2008-11-18 19:08:00,123.29,123.29,123.22,123.24,557300000.0
2008-11-18 19:09:00,123.245,123.25,123.13,123.165,641600000.0
2008-11-18 19:10:00,123.165,123.185,123.1,123.17,522000000.0
2008-11-18 19:11:00,123.17,123.25,123.09,123.145,708000000.0
2008-11-18 19:12:00,123.15,123.22,123.125,123.17,733299999.0
2008-11-18 19:13:00,123.17,123.27,123.165,123.235,844599999.0
2008-11-18 19:14:00,123.225,123.25,123.095,123.17,913500001.0
2008-11-18 19:15:00,123.17,123.23,123.155,123.185,621400000.0
2008-11-18 19:16:00,123.19,123.24,123.17,123.215,609400000.0
2008-11-18 19:17:00,123.22,123.24,123.18,123.18,567000000.0
2008-11-18 19:18:00,123.18,123.205,123.14,123.165,711500000.0
2008-11-18 19:19:00,123.16,123.165,122.995,123.05,737100000.0
2008-11-18 19:20:00,123.06,123.06,122.905,122.97,730399998.0
2008-11-18 19:21:00,122.97,123.025,122.94,122.965,488500000.0
2008-11-18 19:22:00,122.97,123.11,122.97,123.02,660200001.0
2008-11-18 19:23:00,123.015,123.025,122.95,122.98,655400000.0
2008-11-18 19:24:00,122.98,123.01,122.895,122.95,604400001.0
2008-11-18 19:25:00,122.955,122.955,122.715,122.73,707800000.0
2008-11-18 19:26:00,122.72,122.755,122.675,122.735,597400000.0
2008-11-18 19:27:00,122.73,122.825,122.7,122.795,704999999.0
2008-11-18 19:28:00,122.795,122.815,122.735,122.735,459000000.0
2008-11-18 19:29:00,122.73,122.875,122.73,122.83,230700000.0
2008-11-18 19:30:00,122.825,122.835,122.7,122.75,255300000.0
2008-11-18 19:31:00,122.76,122.775,122.645,122.7,252000000.0
2008-11-18 19:32:00,122.71,122.75,122.66,122.705,151600000.0
2008-11-18 19:33:00,122.695,122.795,122.675,122.705,303900000.0
2008-11-18 19:34:00,122.715,122.795,122.705,122.71,430100000.0
2008-11-18 19:35:00,122.72,122.735,122.69,122.695,345400000.0
2008-11-18 19:36:00,122.695,122.695,122.585,122.665,772599999.0
2008-11-18 19:37:00,122.655,122.745,122.635,122.695,209200000.0
2008-11-18 19:38:00,122.685,122.715,122.64,122.685,278000000.0
2008-11-18 19:39:00,122.685,122.785,122.665,122.775,184600000.0
2008-11-18 19:40:00,122.78,122.865,122.765,122.845,238800000.0
2008-11-18 19:41:00,122.835,122.89,122.835,122.85,121200000.0
2008-11-18 19:42:00,122.865,122.915,122.825,122.875,150000000.0
2008-11-18 19:43:00,122.875,122.91,122.815,122.855,366200000.0
2008-11-18 19:44:00,122.865,122.9,122.815,122.875,270400000.0
2008-11-18 19:45:00,122.855,122.865,122.775,122.81,314900001.0
2008-11-18 19:46:00,122.81,122.825,122.565,122.6,521600000.0
2008-11-18 19:47:00,122.605,122.67,122.58,122.67,320400000.0
2008-11-18 19:48:00,122.67,122.745,122.665,122.715,140800000.0
2008-11-18 19:49:00,122.715,122.76,122.665,122.71,203000000.0
2008-11-18 19:50:00,122.705,122.705,122.64,122.695,283300000.0
2008-11-18 19:51:00,122.7,122.765,122.655,122.675,265400000.0
2008-11-18 19:52:00,122.67,122.725,122.65,122.705,267200000.0
2008-11-18 19:53:00,122.695,122.725,122.66,122.71,371400000.0
2008-11-18 19:54:00,122.71,122.77,122.675,122.745,139200000.0
2008-11-18 19:55:00,122.745,122.87,122.725,122.81,152400000.0
2008-11-18 19:56:00,122.81,122.835,122.775,122.825,108000000.0
2008-11-18 19:57:00,122.83,122.945,122.83,122.845,338200000.0
2008-11-18 19:58:00,122.845,122.885,122.825,122.855,329600000.0
2008-11-18 19:59:00,122.86,122.895,122.835,122.89,190800000.0
2008-11-18 20:00:00,122.885,122.89,122.715,122.755,280600001.0
2008-11-18 20:01:00,122.75,122.775,122.645,122.645,331100000.0
2008-11-18 20:02:00,122.65,122.705,122.6,122.665,277200000.0
2008-11-18 20:03:00,122.67,122.735,122.64,122.64,255300000.0
2008-11-18 20:04:00,122.64,122.68,122.54,122.605,360800000.0
2008-11-18 20:05:00,122.61,122.635,122.44,122.46,402400000.0
2008-11-18 20:06:00,122.47,122.51,122.36,122.37,350200000.0
2008-11-18 20:07:00,122.375,122.38,122.205,122.205,202700000.0
2008-11-18 20:08:00,122.21,122.26,122.155,122.195,721800000.0
2008-11-18 20:09:00,122.195,122.275,122.17,122.26,874200000.0
2008-11-18 20:10:00,122.26,122.375,122.255,122.37,610199999.0
2008-11-18 20:11:00,122.355,122.36,122.26,122.285,833000000.0
2008-11-18 20:12:00,122.285,122.305,122.125,122.17,675900001.0
2008-11-18 20:13:00,122.165,122.165,121.965,121.985,717200001.0
2008-11-18 20:14:00,121.995,122.09,121.98,122.06,689400000.0
2008-11-18 20:15:00,122.05,122.06,121.88,121.9,638100000.0
2008-11-18 20:16:00,121.9,121.91,121.82,121.83,700000001.0
2008-11-18 20:17:00,121.83,121.84,121.68,121.81,948500002.0
2008-11-18 20:18:00,121.815,121.915,121.79,121.89,716700000.0
2008-11-18 20:19:00,121.905,122.025,121.865,122.01,754200001.0
2008-11-18 20:20:00,122.005,122.025,121.96,122.0,678000000.0
2008-11-18 20:21:00,122.0,122.09,121.98,122.05,748400001.0
2008-11-18 20:22:00,122.045,122.07,121.945,121.965,872500000.0
2008-11-18 20:23:00,121.965,122.085,121.965,122.065,936000000.0
2008-11-18 20:24:00,122.065,122.125,122.01,122.03,845100000.0
2008-11-18 20:25:00,122.025,122.145,122.015,122.11,600700000.0
2008-11-18 20:26:00,122.11,122.195,122.08,122.135,643400000.0
2008-11-18 20:27:00,122.14,122.16,122.04,122.055,570400000.0
2008-11-18 20:28:00,122.055,122.075,121.965,122.03,422500001.0
2008-11-18 20:29:00,122.025,122.055,121.955,122.0,404600000.0
2008-11-18 20:30:00,121.995,122.015,121.82,121.825,445000000.0
2008-11-18 20:31:00,121.825,121.845,121.705,121.735,294400000.0
2008-11-18 20:32:00,121.74,121.74,121.66,121.665,332900000.0
2008-11-18 20:33:00,121.67,121.84,121.665,121.84,596200003.0
2008-11-18 20:34:00,121.83,122.085,121.825,121.985,579699999.0
2008-11-18 20:35:00,121.985,121.985,121.855,121.93,572500000.0
2008-11-18 20:36:00,121.93,121.93,121.715,121.75,517900001.0
2008-11-18 20:37:00,121.74,121.8,121.595,121.8,511800000.0
2008-11-18 20:38:00,121.775,121.82,121.715,121.755,351800000.0
2008-11-18 20:39:00,121.75,121.755,121.625,121.745,513500000.0
2008-11-18 20:40:00,121.75,121.875,121.745,121.855,488400000.0
2008-11-18 20:41:00,121.85,121.995,121.85,121.955,554100000.0
2008-11-18 20:42:00,121.96,122.045,121.895,121.895,703900001.0
2008-11-18 20:43:00,121.885,121.91,121.82,121.91,669800000.0
2008-11-18 20:44:00,121.885,121.91,121.76,121.785,570300000.0
2008-11-18 20:45:00,121.77,121.83,121.72,121.735,799000000.0
2008-11-18 20:46:00,121.745,121.8,121.525,121.545,705200000.0
2008-11-18 20:47:00,121.545,121.545,121.335,121.38,547400000.0
2008-11-18 20:48:00,121.365,121.515,121.36,121.43,562700000.0
2008-11-18 20:49:00,121.405,121.44,121.345,121.39,644400001.0
2008-11-18 20:50:00,121.385,121.54,121.37,121.53,623300000.0
2008-11-18 20:51:00,121.54,121.595,121.49,121.54,417400000.0
2008-11-18 20:52:00,121.54,121.665,121.47,121.65,456900000.0
2008-11-18 20:53:00,121.66,121.66,121.545,121.565,540400000.0
2008-11-18 20:54:00,121.57,121.705,121.57,121.665,613500000.0
2008-11-18 20:55:00,121.66,121.67,121.58,121.645,431700000.0
2008-11-18 20:56:00,121.645,121.775,121.635,121.725,684800000.0
2008-11-18 20:57:00,121.73,121.79,121.72,121.75,755399998.0
2008-11-18 20:58:00,121.76,121.79,121.7,121.715,615099998.0
2008-11-18 20:59:00,121.715,121.87,121.645,121.805,385200000.0
2008-11-18 21:00:00,121.805,121.835,121.69,121.71,514100002.0
2008-11-18 21:01:00,121.71,121.74,121.55,121.61,458400000.0
2008-11-18 21:02:00,121.61,121.715,121.585,121.7,541600001.0
2008-11-18 21:03:00,121.7,121.845,121.655,121.68,655700000.0
2008-11-18 21:04:00,121.68,121.735,121.455,121.52,773100001.0
2008-11-18 21:05:00,121.525,121.535,121.385,121.435,893999998.0
2008-11-18 21:06:00,121.44,121.49,121.365,121.475,676700000.0
2008-11-18 21:07:00,121.48,121.48,121.36,121.475,628999999.0
2008-11-18 21:08:00,121.46,121.53,121.32,121.33,821900000.0
2008-11-18 21:09:00,121.34,121.415,121.255,121.3,721300000.0
2008-11-18 21:10:00,121.3,121.415,121.235,121.415,952000000.0
2008-11-18 21:11:00,121.415,121.535,121.375,121.52,943300000.0
2008-11-18 21:12:00,121.52,121.685,121.515,121.61,802100000.0
2008-11-18 21:13:00,121.605,121.635,121.56,121.58,709200000.0
2008-11-18 21:14:00,121.59,121.655,121.5,121.63,766599999.0
2008-11-18 21:15:00,121.63,121.725,121.55,121.64,640200000.0
2008-11-18 21:16:00,121.625,121.705,121.545,121.65,895600000.0
2008-11-18 21:17:00,121.65,121.68,121.55,121.6,706200000.0
2008-11-18 21:18:00,121.6,121.735,121.57,121.73,745599999.0
2008-11-18 21:19:00,121.73,121.73,121.63,121.64,737499999.0
2008-11-18 21:20:00,121.64,121.64,121.515,121.55,859400001.0
2008-11-18 21:21:00,121.55,121.57,121.46,121.55,628899999.0
2008-11-18 21:22:00,121.525,121.595,121.495,121.59,719899999.0
2008-11-18 21:23:00,121.585,121.7,121.585,121.7,720800000.0
2008-11-18 21:24:00,121.7,121.81,121.575,121.615,743099999.0
2008-11-18 21:25:00,121.62,121.715,121.62,121.7,790500000.0
2008-11-18 21:26:00,121.7,121.77,121.69,121.695,558499999.0
2008-11-18 21:27:00,121.705,121.735,121.645,121.7,687900002.0
2008-11-18 21:28:00,121.71,121.71,121.6,121.64,480100000.0
2008-11-18 21:29:00,121.64,121.735,121.64,121.655,428499999.0
2008-11-18 21:30:00,121.665,121.675,121.44,121.44,740000000.0
2008-11-18 21:31:00,121.44,121.505,121.315,121.485,842000000.0
2008-11-18 21:32:00,121.485,121.575,121.44,121.44,760200000.0
2008-11-18 21:33:00,121.41,121.485,121.285,121.445,873100000.0
2008-11-18 21:34:00,121.445,121.45,121.365,121.4,781200000.0
2008-11-18 21:35:00,121.405,121.5,121.375,121.44,840900000.0
2008-11-18 21:36:00,121.445,121.525,121.43,121.51,880200000.0
2008-11-18 21:37:00,121.505,121.68,121.49,121.64,624700000.0
2008-11-18 21:38:00,121.655,121.67,121.59,121.595,615099999.0
2008-11-18 21:39:00,121.585,121.645,121.49,121.56,559200000.0
2008-11-18 21:40:00,121.56,121.68,121.54,121.59,454599999.0
2008-11-18 21:41:00,121.58,121.605,121.53,121.6,419100000.0
2008-11-18 21:42:00,121.605,121.675,121.6,121.615,400700000.0
2008-11-18 21:43:00,121.62,121.645,121.575,121.605,668000000.0
2008-11-18 21:44:00,121.615,121.615,121.455,121.485,767300001.0
2008-11-18 21:45:00,121.48,121.48,121.22,121.275,878299998.0
2008-11-18 21:46:00,121.27,121.325,121.115,121.115,611500000.0
2008-11-18 21:47:00,121.11,121.22,121.105,121.2,681499999.0
2008-11-18 21:48:00,121.2,121.3,121.135,121.175,764700000.0
2008-11-18 21:49:00,121.175,121.25,121.14,121.24,548000001.0
2008-11-18 21:50:00,121.245,121.245,121.165,121.18,702100000.0
2008-11-18 21:51:00,121.185,121.28,121.155,121.195,378400000.0
2008-11-18 21:52:00,121.205,121.26,121.17,121.215,772999999.0
2008-11-18 21:53:00,121.215,121.24,121.16,121.175,770400000.0
2008-11-18 21:54:00,121.175,121.29,121.17,121.245,629400000.0
2008-11-18 21:55:00,121.245,121.26,121.15,121.235,621800002.0
2008-11-18 21:56:00,121.23,121.345,121.225,121.32,640800000.0
2008-11-18 21:57:00,121.32,121.4,121.315,121.36,475100000.0
2008-11-18 21:58:00,121.365,121.365,121.28,121.32,724000000.0
2008-11-18 21:59:00,121.32,121.34,121.25,121.275,817499998.0
2008-11-18 22:00:00,121.26,121.375,121.24,121.37,887700000.0
2008-11-18 22:01:00,121.37,121.48,121.315,121.43,748000000.0
2008-11-18 22:02:00,121.43,121.455,121.37,121.38,517000000.0
2008-11-18 22:03:00,121.385,121.39,121.32,121.325,575600000.0
2008-11-18 22:04:00,121.32,121.325,121.185,121.215,517400000.0
2008-11-18 22:05:00,121.215,121.33,121.19,121.31,634200000.0
2008-11-18 22:06:00,121.315,121.47,121.31,121.46,597799999.0
2008-11-18 22:07:00,121.465,121.52,121.425,121.445,666100000.0
2008-11-18 22:08:00,121.44,121.57,121.44,121.53,442599999.0
2008-11-18 22:09:00,121.54,121.745,121.54,121.715,674900000.0
2008-11-18 22:10:00,121.715,121.76,121.635,121.65,726900000.0
2008-11-18 22:11:00,121.65,121.925,121.65,121.74,944000000.0
2008-11-18 22:12:00,121.74,121.75,121.63,121.63,731300000.0
2008-11-18 22:13:00,121.63,121.675,121.55,121.6,694000000.0
2008-11-18 22:14:00,121.565,121.605,121.47,121.47,644900000.0
2008-11-18 22:15:00,121.47,121.495,121.405,121.405,723400000.0
2008-11-18 22:16:00,121.39,121.44,121.315,121.38,774200000.0
2008-11-18 22:17:00,121.39,121.43,121.345,121.385,527300000.0
2008-11-18 22:18:00,121.41,121.57,121.395,121.56,565000000.0
2008-11-18 22:19:00,121.57,121.605,121.545,121.6,495700000.0
2008-11-18 22:20:00,121.6,121.61,121.545,121.595,408300000.0
2008-11-18 22:21:00,121.595,121.715,121.59,121.67,377400000.0
2008-11-18 22:22:00,121.685,121.97,121.685,121.945,735500000.0
2008-11-18 22:23:00,121.965,121.965,121.71,121.735,771400000.0
2008-11-18 22:24:00,121.72,121.73,121.65,121.685,614400000.0
2008-11-18 22:25:00,121.685,121.69,121.505,121.525,588800001.0
2008-11-18 22:26:00,121.525,121.58,121.41,121.435,644300001.0
2008-11-18 22:27:00,121.435,121.57,121.43,121.55,774300000.0
2008-11-18 22:28:00,121.55,121.565,121.485,121.51,399900000.0
2008-11-18 22:29:00,121.505,121.735,121.505,121.61,673100000.0
2008-11-18 22:30:00,121.61,121.615,121.48,121.575,790100000.0
2008-11-18 22:31:00,121.575,121.585,121.445,121.465,751100000.0
2008-11-18 22:32:00,121.455,121.505,121.335,121.38,552300000.0
2008-11-18 22:33:00,121.39,121.46,121.35,121.415,530000000.0
2008-11-18 22:34:00,121.405,121.58,121.405,121.505,385800001.0
2008-11-18 22:35:00,121.52,121.57,121.51,121.54,325800000.0
2008-11-18 22:36:00,121.54,121.735,121.54,121.72,750800001.0
2008-11-18 22:37:00,121.705,121.72,121.605,121.61,555700000.0
2008-11-18 22:38:00,121.615,121.85,121.615,121.715,667900000.0
2008-11-18 22:39:00,121.73,121.75,121.63,121.73,672000000.0
2008-11-18 22:40:00,121.74,121.965,121.73,121.955,573300000.0
2008-11-18 22:41:00,121.97,122.13,121.96,122.06,523200000.0
2008-11-18 22:42:00,122.045,122.155,121.94,122.145,458200000.0
2008-11-18 22:43:00,122.15,122.18,121.79,121.79,500000000.0
2008-11-18 22:44:00,121.8,121.83,121.71,121.71,484800000.0
2008-11-18 22:45:00,121.72,121.98,121.715,121.965,489800000.0
2008-11-18 22:46:00,121.975,122.08,121.97,122.025,577400000.0
2008-11-18 22:47:00,122.03,122.14,122.015,122.04,585100000.0
2008-11-18 22:48:00,122.04,122.195,122.01,122.115,591399999.0
2008-11-18 22:49:00,122.115,122.235,122.06,122.175,653800000.0
2008-11-18 22:50:00,122.17,122.265,122.125,122.17,745700002.0
2008-11-18 22:51:00,122.165,122.2,122.04,122.04,560400000.0
2008-11-18 22:52:00,122.04,122.14,122.04,122.055,481500000.0
2008-11-18 22:53:00,122.055,122.225,122.055,122.21,578499999.0
2008-11-18 22:54:00,122.21,122.255,122.18,122.22,307700000.0
2008-11-18 22:55:00,122.22,122.275,122.22,122.24,271199999.0
2008-11-18 22:56:00,122.255,122.29,122.235,122.25,491900000.0
2008-11-18 22:57:00,122.25,122.26,122.1,122.175,624999999.0
2008-11-18 22:58:00,122.165,122.18,121.985,122.09,486800001.0
2008-11-18 22:59:00,122.09,122.18,122.09,122.12,410200000.0
2008-11-18 23:00:00,122.11,122.175,122.11,122.16,543100000.0
2008-11-18 23:01:00,122.16,122.195,122.15,122.165,194500000.0
2008-11-18 23:02:00,122.165,122.225,122.155,122.215,280800000.0
2008-11-18 23:03:00,122.21,122.28,122.19,122.245,407000000.0
2008-11-18 23:04:00,122.245,122.295,122.24,122.255,377200000.0
2008-11-18 23:05:00,122.265,122.29,122.255,122.265,118100000.0
2008-11-18 23:06:00,122.275,122.325,122.265,122.3,324800000.0
2008-11-18 23:07:00,122.31,122.31,122.28,122.305,72100000.0
2008-11-18 23:08:00,122.31,122.395,122.305,122.365,326800000.0
2008-11-18 23:09:00,122.365,122.415,122.365,122.38,265300000.0
2008-11-18 23:10:00,122.395,122.465,122.385,122.425,207600000.0
2008-11-18 23:11:00,122.44,122.485,122.405,122.455,384400000.0
2008-11-18 23:12:00,122.45,122.46,122.395,122.41,244200000.0
2008-11-18 23:13:00,122.41,122.435,122.39,122.4,250600000.0
2008-11-18 23:14:00,122.41,122.44,122.4,122.425,189900000.0
2008-11-18 23:15:00,122.425,122.445,122.39,122.44,92300000.0
2008-11-18 23:16:00,122.435,122.435,122.42,122.435,53200000.0
2008-11-18 23:17:00,122.44,122.44,122.415,122.43,221300000.0
2008-11-18 23:18:00,122.42,122.52,122.41,122.52,440000000.0
2008-11-18 23:19:00,122.51,122.595,122.49,122.57,268900000.0
2008-11-18 23:20:00,122.57,122.6,122.54,122.55,258700000.0
2008-11-18 23:21:00,122.55,122.57,122.55,122.565,118800000.0
2008-11-18 23:22:00,122.565,122.635,122.555,122.61,136100000.0
2008-11-18 23:23:00,122.61,122.7,122.61,122.69,123300000.0
2008-11-18 23:24:00,122.69,122.69,122.625,122.64,199000000.0
2008-11-18 23:25:00,122.635,122.73,122.635,122.72,191100000.0
2008-11-18 23:26:00,122.72,122.72,122.645,122.66,270100000.0
2008-11-18 23:27:00,122.655,122.675,122.64,122.64,91600000.0
2008-11-18 23:28:00,122.64,122.66,122.585,122.605,310000000.0
2008-11-18 23:29:00,122.61,122.64,122.555,122.56,458500000.0
2008-11-18 23:30:00,122.555,122.555,122.44,122.45,324199999.0
2008-11-18 23:31:00,122.45,122.45,122.41,122.42,33900000.0
2008-11-18 23:32:00,122.42,122.42,122.38,122.395,282900000.0
2008-11-18 23:33:00,122.4,122.425,122.31,122.325,321500000.0
2008-11-18 23:34:00,122.34,122.365,122.28,122.29,153300000.0
2008-11-18 23:35:00,122.29,122.305,122.28,122.305,260700000.0
2008-11-18 23:36:00,122.305,122.315,122.285,122.285,131900000.0
2008-11-18 23:37:00,122.29,122.33,122.285,122.32,138900000.0
2008-11-18 23:38:00,122.285,122.31,122.285,122.31,25300000.0
2008-11-18 23:39:00,122.32,122.325,122.305,122.315,204300000.0
2008-11-18 23:40:00,122.31,122.315,122.3,122.3,108000000.0
2008-11-18 23:41:00,122.3,122.325,122.3,122.305,101700000.0
2008-11-18 23:42:00,122.305,122.34,122.305,122.325,225900000.0
2008-11-18 23:43:00,122.315,122.33,122.3,122.315,202500000.0
2008-11-18 23:44:00,122.3,122.36,122.29,122.31,395700000.0
2008-11-18 23:45:00,122.305,122.37,122.3,122.355,404100000.0
2008-11-18 23:46:00,122.35,122.355,122.315,122.34,370800000.0
2008-11-18 23:47:00,122.34,122.345,122.315,122.315,120900000.0
2008-11-18 23:48:00,122.33,122.33,122.295,122.31,229200000.0
2008-11-18 23:49:00,122.305,122.33,122.28,122.3,266700000.0
2008-11-18 23:50:00,122.3,122.355,122.3,122.305,345000000.0
2008-11-18 23:51:00,122.32,122.34,122.285,122.315,272100000.0
2008-11-18 23:52:00,122.315,122.33,122.31,122.32,44100000.0
2008-11-18 23:53:00,122.32,122.4,122.295,122.375,458400000.0
2008-11-18 23:54:00,122.35,122.37,122.335,122.34,189400000.0
2008-11-18 23:55:00,122.345,122.385,122.33,122.38,359100000.0
2008-11-18 23:56:00,122.38,122.39,122.38,122.385,402800000.0
2008-11-18 23:57:00,122.385,122.42,122.365,122.39,279200000.0
2008-11-18 23:58:00,122.39,122.395,122.39,122.39,85500000.0
2008-11-18 23:59:00,122.39,122.425,122.39,122.41,22500000.0
2008-11-19 00:00:00,122.4,122.465,122.385,122.43,153600000.0
2008-11-19 00:01:00,122.395,122.405,122.295,122.325,191499999.0
2008-11-19 00:02:00,122.265,122.37,122.265,122.37,192900000.0
2008-11-19 00:03:00,122.36,122.37,122.35,122.35,86400000.0
2008-11-19 00:04:00,122.35,122.405,122.35,122.39,121200000.0
2008-11-19 00:05:00,122.395,122.425,122.34,122.395,165600000.0
2008-11-19 00:06:00,122.395,122.4,122.385,122.385,36000000.0
2008-11-19 00:07:00,122.4,122.415,122.35,122.37,58500000.0
2008-11-19 00:08:00,122.37,122.415,122.37,122.405,44100000.0
2008-11-19 00:09:00,122.335,122.485,122.335,122.435,334800000.0
2008-11-19 00:10:00,122.44,122.57,122.44,122.505,282100000.0
2008-11-19 00:11:00,122.49,122.515,122.47,122.515,96200000.0
2008-11-19 00:12:00,122.52,122.61,122.515,122.575,403100000.0
2008-11-19 00:13:00,122.58,122.6,122.535,122.59,206600000.0
2008-11-19 00:14:00,122.58,122.64,122.555,122.635,227200000.0
2008-11-19 00:15:00,122.635,122.65,122.59,122.65,199200000.0
2008-11-19 00:16:00,122.65,122.65,122.58,122.615,133600000.0
2008-11-19 00:17:00,122.625,122.675,122.625,122.645,214400000.0
2008-11-19 00:18:00,122.66,122.72,122.61,122.61,265500000.0
2008-11-19 00:19:00,122.625,122.69,122.625,122.69,206399999.0
2008-11-19 00:20:00,122.695,122.7,122.645,122.665,195299998.0
2008-11-19 00:21:00,122.67,122.67,122.55,122.56,329999997.0
2008-11-19 00:22:00,122.565,122.57,122.54,122.54,48300000.0
2008-11-19 00:23:00,122.54,122.56,122.46,122.525,183550000.0
2008-11-19 00:24:00,122.53,122.53,122.435,122.44,166000001.0
2008-11-19 00:25:00,122.46,122.46,122.35,122.36,645900000.0
2008-11-19 00:26:00,122.36,122.38,122.36,122.38,156000000.0
2008-11-19 00:27:00,122.375,122.395,122.36,122.395,411000000.0
2008-11-19 00:28:00,122.375,122.41,122.295,122.31,266799999.0
2008-11-19 00:29:00,122.31,122.31,122.2,122.225,93475000.0
2008-11-19 00:30:00,122.23,122.23,122.17,122.185,399399999.0
2008-11-19 00:31:00,122.18,122.21,122.155,122.18,174000000.0
2008-11-19 00:32:00,122.18,122.205,122.135,122.14,363700000.0
2008-11-19 00:33:00,122.155,122.16,122.135,122.14,69400000.0
2008-11-19 00:34:00,122.14,122.22,122.14,122.17,153600000.0
2008-11-19 00:35:00,122.18,122.225,122.18,122.225,124200000.0
2008-11-19 00:36:00,122.22,122.22,122.215,122.215,36000000.0
2008-11-19 00:37:00,122.22,122.28,122.215,122.28,146400000.0
2008-11-19 00:38:00,122.3,122.39,122.26,122.33,185800000.0
2008-11-19 00:39:00,122.345,122.36,122.345,122.35,87600000.0
2008-11-19 00:40:00,122.355,122.355,122.35,122.35,24000000.0
2008-11-19 00:41:00,122.35,122.36,122.35,122.36,15600000.0
2008-11-19 00:42:00,122.16,122.17,122.08,122.08,18000000.0
2008-11-19 00:43:00,122.37,122.37,122.37,122.37,18000000.0
2008-11-19 00:44:00,122.375,122.395,122.37,122.395,125100000.0
2008-11-19 00:45:00,122.395,122.395,122.385,122.385,12000000.0
2008-11-19 00:46:00,122.39,122.39,122.365,122.365,22200000.0
2008-11-19 00:47:00,122.365,122.37,122.35,122.36,153600000.0
2008-11-19 00:48:00,122.355,122.36,122.355,122.36,12000000.0
2008-11-19 00:49:00,122.365,122.365,122.33,122.36,60000000.0
2008-11-19 00:50:00,122.37,122.385,122.365,122.375,81600000.0
2008-11-19 00:51:00,122.37,122.375,122.36,122.36,78000000.0
2008-11-19 00:52:00,122.36,122.505,122.355,122.465,233400000.0
2008-11-19 00:53:00,122.47,122.49,122.45,122.465,198000000.0
2008-11-19 00:54:00,122.46,122.46,122.45,122.45,85000000.0
2008-11-19 00:55:00,122.46,122.46,122.37,122.395,91200000.0
2008-11-19 00:56:00,122.41,122.41,122.405,122.405,18000000.0
2008-11-19 00:57:00,122.41,122.43,122.41,122.43,121200000.0
2008-11-19 00:58:00,122.42,122.43,122.42,122.43,36000000.0
2008-11-19 00:59:00,122.425,122.56,122.42,122.44,194800001.0
2008-11-19 01:00:00,122.44,122.49,122.44,122.48,260400000.0
2008-11-19 01:01:00,122.47,122.47,122.44,122.455,150000000.0
2008-11-19 01:02:00,122.45,122.495,122.41,122.445,233800001.0
2008-11-19 01:03:00,122.46,122.46,122.415,122.42,148100000.0
2008-11-19 01:04:00,122.42,122.45,122.42,122.44,61200000.0
2008-11-19 01:05:00,122.44,122.44,122.37,122.37,131500000.0
2008-11-19 01:06:00,122.37,122.37,122.23,122.24,213300000.0
2008-11-19 01:07:00,122.24,122.245,122.19,122.2,226500000.0
2008-11-19 01:08:00,122.205,122.235,122.185,122.19,300000000.0
2008-11-19 01:09:00,122.19,122.21,122.19,122.19,170800000.0
2008-11-19 01:10:00,122.19,122.24,122.18,122.22,155500000.0
2008-11-19 01:11:00,122.205,122.23,122.205,122.215,96000000.0
2008-11-19 01:12:00,122.215,122.225,122.205,122.22,133600000.0
2008-11-19 01:13:00,122.21,122.245,122.21,122.24,243200001.0
2008-11-19 01:14:00,122.23,122.24,122.23,122.23,73500000.0
2008-11-19 01:15:00,122.23,122.26,122.215,122.235,222500000.0
2008-11-19 01:16:00,122.235,122.26,122.235,122.245,219100000.0
2008-11-19 01:17:00,122.25,122.25,122.23,122.235,42000000.0
2008-11-19 01:18:00,122.24,122.25,122.235,122.24,78000000.0
2008-11-19 01:19:00,122.245,122.265,122.24,122.265,165600000.0
2008-11-19 01:20:00,122.26,122.29,122.25,122.26,274800000.0
2008-11-19 01:21:00,122.25,122.32,122.25,122.305,234000000.0
2008-11-19 01:22:00,122.31,122.32,122.285,122.31,82800000.0
2008-11-19 01:23:00,122.305,122.31,122.285,122.305,35700000.0
2008-11-19 01:24:00,122.285,122.305,122.285,122.305,3300000.0
2008-11-19 01:25:00,122.3,122.32,122.3,122.31,46800000.0
2008-11-19 01:26:00,122.315,122.325,122.275,122.285,112800000.0
2008-11-19 01:27:00,122.295,122.37,122.295,122.37,127900000.0
2008-11-19 01:28:00,122.345,122.36,122.33,122.345,157200000.0
2008-11-19 01:29:00,122.355,122.375,122.275,122.285,299400000.0
2008-11-19 01:30:00,122.28,122.285,122.26,122.26,154799999.0
2008-11-19 01:31:00,122.15,122.16,122.05,122.15,227100000.0
2008-11-19 01:32:00,122.255,122.275,122.24,122.275,227100000.0
2008-11-19 01:33:00,122.27,122.28,122.27,122.275,48000000.0
2008-11-19 01:34:00,122.28,122.285,122.27,122.27,42000000.0
2008-11-19 01:35:00,122.275,122.275,122.245,122.255,66000000.0
2008-11-19 01:36:00,122.26,122.28,122.25,122.255,111099999.0
2008-11-19 01:37:00,122.25,122.285,122.25,122.255,160600000.0
2008-11-19 01:38:00,122.265,122.265,122.21,122.225,255300000.0
2008-11-19 01:39:00,122.23,122.23,122.21,122.21,38800000.0
2008-11-19 01:40:00,122.21,122.215,122.175,122.175,128900000.0
2008-11-19 01:41:00,122.185,122.19,122.12,122.165,414800000.0
2008-11-19 01:42:00,122.17,122.17,122.055,122.055,477500000.0
2008-11-19 01:43:00,122.06,122.12,122.03,122.12,315500000.0
2008-11-19 01:44:00,122.125,122.155,122.115,122.14,206600000.0
2008-11-19 01:45:00,122.135,122.205,122.12,122.185,295200000.0
2008-11-19 01:46:00,122.19,122.275,122.19,122.255,331900000.0
2008-11-19 01:47:00,122.265,122.285,122.225,122.23,124200000.0
2008-11-19 01:48:00,122.22,122.23,122.185,122.205,223900000.0
2008-11-19 01:49:00,122.2,122.22,122.185,122.215,128400000.0
2008-11-19 01:50:00,122.23,122.23,122.19,122.19,204000000.0
2008-11-19 01:51:00,122.18,122.22,122.165,122.165,218000000.0
2008-11-19 01:52:00,122.16,122.17,122.16,122.16,78000000.0
2008-11-19 01:53:00,122.16,122.165,122.115,122.165,231800000.0
2008-11-19 01:54:00,122.17,122.19,122.15,122.19,75700000.0
2008-11-19 01:55:00,122.17,122.215,122.17,122.19,56300000.0
2008-11-19 01:56:00,122.195,122.205,122.19,122.205,20800000.0
2008-11-19 01:57:00,122.205,122.205,122.205,122.205,5700000.0
2008-11-19 01:58:00,122.21,122.25,122.21,122.245,131300000.0
2008-11-19 01:59:00,122.245,122.275,122.225,122.24,178200000.0
2008-11-19 02:00:00,122.24,122.26,122.145,122.165,271000000.0
2008-11-19 02:01:00,122.155,122.165,122.12,122.13,117300000.0
2008-11-19 02:02:00,122.13,122.13,122.095,122.105,20000000.0
2008-11-19 02:03:00,122.115,122.13,122.085,122.1,140000000.0
2008-11-19 02:04:00,122.1,122.12,122.09,122.12,143700000.0
2008-11-19 02:05:00,122.115,122.175,122.115,122.13,480900000.0
2008-11-19 02:06:00,122.14,122.16,122.135,122.14,101400000.0
2008-11-19 02:07:00,122.14,122.225,122.13,122.2,762100000.0
2008-11-19 02:08:00,122.2,122.22,122.155,122.21,360700000.0
2008-11-19 02:09:00,122.21,122.21,122.14,122.18,480100001.0
2008-11-19 02:10:00,122.17,122.2,122.13,122.135,350700000.0
2008-11-19 02:11:00,122.13,122.155,122.11,122.12,313100001.0
2008-11-19 02:12:00,122.12,122.175,122.115,122.15,440900000.0
2008-11-19 02:13:00,122.15,122.15,122.09,122.095,84800000.0
2008-11-19 02:14:00,122.1,122.11,122.025,122.09,144100000.0
2008-11-19 02:15:00,122.08,122.08,122.045,122.055,158800000.0
2008-11-19 02:16:00,122.055,122.09,122.055,122.09,132200000.0
2008-11-19 02:17:00,122.095,122.095,122.08,122.095,74400000.0
2008-11-19 02:18:00,122.095,122.1,121.99,121.99,176200000.0
2008-11-19 02:19:00,121.99,122.07,121.99,122.07,198700000.0
2008-11-19 02:20:00,122.075,122.075,122.02,122.025,158300000.0
2008-11-19 02:21:00,122.03,122.045,122.015,122.04,201100000.0
2008-11-19 02:22:00,122.05,122.05,122.0,122.01,231800000.0
2008-11-19 02:23:00,122.01,122.025,122.01,122.025,53400000.0
2008-11-19 02:24:00,122.025,122.04,122.025,122.04,56400000.0
2008-11-19 02:25:00,122.04,122.07,122.04,122.07,66000000.0
2008-11-19 02:26:00,122.07,122.1,122.03,122.1,288000000.0
2008-11-19 02:27:00,122.1,122.19,122.09,122.17,284700000.0
2008-11-19 02:28:00,122.19,122.21,122.16,122.175,207900000.0
2008-11-19 02:29:00,122.175,122.19,122.165,122.19,104000000.0
2008-11-19 02:30:00,122.18,122.195,122.12,122.13,197500000.0
2008-11-19 02:31:00,122.115,122.14,122.025,122.135,350000000.0
2008-11-19 02:32:00,122.14,122.14,122.105,122.14,186000000.0
2008-11-19 02:33:00,122.14,122.16,122.1,122.125,343400000.0
2008-11-19 02:34:00,122.125,122.155,122.105,122.135,327000000.0
2008-11-19 02:35:00,122.12,122.16,122.1,122.16,342500001.0
2008-11-19 02:36:00,122.16,122.175,122.1,122.115,375300000.0
2008-11-19 02:37:00,122.1,122.15,122.085,122.085,344900000.0
2008-11-19 02:38:00,122.085,122.11,121.985,122.03,553400000.0
2008-11-19 02:39:00,122.03,122.03,121.91,121.94,582200000.0
2008-11-19 02:40:00,121.94,122.0,121.93,121.985,200300000.0
2008-11-19 02:41:00,121.98,122.04,121.98,122.01,215800000.0
2008-11-19 02:42:00,122.01,122.01,121.96,121.985,625300002.0
2008-11-19 02:43:00,121.985,122.015,121.885,121.885,256600000.0
2008-11-19 02:44:00,121.895,121.905,121.785,121.84,199500000.0
2008-11-19 02:45:00,121.835,121.835,121.82,121.83,135900000.0
2008-11-19 02:46:00,121.835,121.86,121.805,121.815,225100000.0
2008-11-19 02:47:00,121.815,121.82,121.81,121.815,237500000.0
2008-11-19 02:48:00,121.81,121.81,121.81,121.81,56800000.0
2008-11-19 02:49:00,121.81,121.815,121.765,121.78,175800000.0
2008-11-19 02:50:00,121.79,121.805,121.78,121.805,74100000.0
2008-11-19 02:51:00,121.805,121.92,121.8,121.91,432400000.0
2008-11-19 02:52:00,121.91,121.92,121.815,121.825,623200002.0
2008-11-19 02:53:00,121.835,121.89,121.825,121.87,207700000.0
2008-11-19 02:54:00,121.87,121.885,121.8,121.865,633599998.0
2008-11-19 02:55:00,121.875,121.88,121.76,121.84,436400000.0
2008-11-19 02:56:00,121.85,121.85,121.775,121.785,395900000.0
2008-11-19 02:57:00,121.78,121.855,121.78,121.84,320100001.0
2008-11-19 02:58:00,121.845,121.89,121.835,121.865,239700000.0
2008-11-19 02:59:00,121.87,121.895,121.77,121.825,494300000.0
2008-11-19 03:00:00,121.83,121.83,121.8,121.805,69900000.0
2008-11-19 03:01:00,121.8,121.805,121.775,121.8,204700000.0
2008-11-19 03:02:00,121.805,121.83,121.78,121.79,410099999.0
2008-11-19 03:03:00,121.795,121.855,121.79,121.825,616900003.0
2008-11-19 03:04:00,121.81,121.84,121.795,121.82,282600000.0
2008-11-19 03:05:00,121.82,121.855,121.82,121.84,166800000.0
2008-11-19 03:06:00,121.84,121.845,121.775,121.805,160900000.0
2008-11-19 03:07:00,121.805,121.815,121.76,121.76,408200000.0
2008-11-19 03:08:00,121.76,121.76,121.71,121.74,284300000.0
2008-11-19 03:09:00,121.74,121.745,121.685,121.705,499700000.0
2008-11-19 03:10:00,121.72,121.75,121.7,121.735,283300000.0
2008-11-19 03:11:00,121.74,121.76,121.715,121.745,379800002.0
2008-11-19 03:12:00,121.745,121.745,121.72,121.725,141600000.0
2008-11-19 03:13:00,121.725,121.78,121.725,121.745,177800000.0
2008-11-19 03:14:00,121.765,121.795,121.74,121.79,141700000.0
2008-11-19 03:15:00,121.79,121.79,121.745,121.77,112200000.0
2008-11-19 03:16:00,121.77,121.9,121.725,121.9,88400000.0
2008-11-19 03:17:00,121.925,121.94,121.79,121.89,466300000.0
2008-11-19 03:18:00,121.89,121.96,121.885,121.94,345200000.0
2008-11-19 03:19:00,121.94,121.945,121.91,121.915,247500000.0
2008-11-19 03:20:00,121.915,121.935,121.89,121.925,183200000.0
2008-11-19 03:21:00,121.91,121.93,121.88,121.885,95600000.0
2008-11-19 03:22:00,121.885,121.92,121.88,121.92,228500000.0
2008-11-19 03:23:00,121.93,122.0,121.93,121.985,233200000.0
2008-11-19 03:24:00,121.985,121.985,121.94,121.945,177800000.0
2008-11-19 03:25:00,121.95,121.96,121.89,121.89,293000000.0
2008-11-19 03:26:00,121.89,121.89,121.84,121.86,248000000.0
2008-11-19 03:27:00,121.855,121.87,121.84,121.84,293100000.0
2008-11-19 03:28:00,121.85,121.9,121.84,121.84,276800000.0
2008-11-19 03:29:00,121.84,121.855,121.79,121.79,421000000.0
2008-11-19 03:30:00,121.78,121.82,121.78,121.8,149400000.0
2008-11-19 03:31:00,121.8,121.84,121.8,121.835,130000000.0
2008-11-19 03:32:00,121.82,121.845,121.81,121.845,151500000.0
2008-11-19 03:33:00,121.845,121.89,121.845,121.88,233600000.0
2008-11-19 03:34:00,121.88,121.91,121.88,121.91,77800000.0
2008-11-19 03:35:00,121.91,121.91,121.855,121.855,78100000.0
2008-11-19 03:36:00,121.87,121.88,121.865,121.865,58500000.0
2008-11-19 03:37:00,121.875,121.885,121.85,121.85,191600001.0
2008-11-19 03:38:00,121.85,121.85,121.815,121.835,384800000.0
2008-11-19 03:39:00,121.83,121.88,121.83,121.855,286800000.0
2008-11-19 03:40:00,121.86,121.9,121.86,121.875,220000000.0
2008-11-19 03:41:00,121.86,121.895,121.86,121.875,160300000.0
2008-11-19 03:42:00,121.875,121.925,121.87,121.925,134700000.0
2008-11-19 03:43:00,121.925,121.94,121.885,121.9,235200000.0
2008-11-19 03:44:00,121.905,121.925,121.895,121.92,102500000.0
2008-11-19 03:45:00,121.925,121.94,121.92,121.94,28300000.0
2008-11-19 03:46:00,121.94,121.98,121.935,121.96,417000000.0
2008-11-19 03:47:00,121.965,121.99,121.92,121.955,356900000.0
2008-11-19 03:48:00,121.955,121.97,121.895,121.895,415000002.0
2008-11-19 03:49:00,121.89,121.92,121.885,121.92,89900000.0
2008-11-19 03:50:00,121.92,121.92,121.89,121.89,131300000.0
2008-11-19 03:51:00,121.895,121.92,121.89,121.915,183100000.0
2008-11-19 03:52:00,121.915,121.915,121.89,121.89,62400000.0
2008-11-19 03:53:00,121.89,121.89,121.89,121.89,18000000.0
2008-11-19 03:54:00,121.88,121.92,121.88,121.91,178900000.0
2008-11-19 03:55:00,121.915,121.93,121.91,121.915,93100000.0
2008-11-19 03:56:00,121.915,121.98,121.915,121.96,262900000.0
2008-11-19 03:57:00,121.96,121.96,121.915,121.93,444999999.0
2008-11-19 03:58:00,121.925,121.925,121.79,121.805,507399999.0
2008-11-19 03:59:00,121.805,121.875,121.79,121.87,319800000.0
2008-11-19 04:00:00,121.87,121.895,121.84,121.875,248500000.0
2008-11-19 04:01:00,121.875,121.91,121.865,121.91,259100000.0
2008-11-19 04:02:00,121.91,121.935,121.885,121.93,292800001.0
2008-11-19 04:03:00,121.915,121.915,121.89,121.89,1065399990.0
2008-11-19 04:04:00,121.89,121.89,121.82,121.835,649000000.0
2008-11-19 04:05:00,121.83,121.85,121.83,121.845,164200000.0
2008-11-19 04:06:00,121.835,121.855,121.795,121.845,438100000.0
2008-11-19 04:07:00,121.845,121.915,121.835,121.9,115200000.0
2008-11-19 04:08:00,121.9,121.905,121.875,121.89,256700000.0
2008-11-19 04:09:00,121.89,121.92,121.88,121.9,247500000.0
2008-11-19 04:10:00,121.895,121.925,121.89,121.89,465400002.0
2008-11-19 04:11:00,121.89,121.9,121.89,121.895,615800012.0
2008-11-19 04:12:00,121.9,121.905,121.89,121.895,415500000.0
2008-11-19 04:13:00,121.89,121.905,121.89,121.89,258400000.0
2008-11-19 04:14:00,121.89,121.93,121.88,121.92,206800001.0
2008-11-19 04:15:00,121.92,121.93,121.885,121.93,194900000.0
2008-11-19 04:16:00,121.93,121.935,121.9,121.9,267300001.0
2008-11-19 04:17:00,121.9,121.93,121.9,121.9,524900004.0
2008-11-19 04:18:00,121.9,121.9,121.875,121.875,430800005.0
2008-11-19 04:19:00,121.875,121.905,121.875,121.89,284500000.0
2008-11-19 04:20:00,121.89,121.92,121.87,121.87,534299999.0
2008-11-19 04:21:00,121.87,121.895,121.87,121.88,116300000.0
2008-11-19 04:22:00,121.875,121.895,121.865,121.87,371200001.0
2008-11-19 04:23:00,121.87,121.875,121.845,121.845,316200000.0
2008-11-19 04:24:00,121.845,121.85,121.82,121.825,223500000.0
2008-11-19 04:25:00,121.83,121.84,121.785,121.785,527400001.0
2008-11-19 04:26:00,121.79,121.81,121.77,121.775,493599997.0
2008-11-19 04:27:00,121.775,121.81,121.775,121.8,375900000.0
2008-11-19 04:28:00,121.8,121.855,121.795,121.845,365900000.0
2008-11-19 04:29:00,121.85,121.87,121.825,121.835,292200000.0
2008-11-19 04:30:00,121.84,121.885,121.835,121.88,446600001.0
2008-11-19 04:31:00,121.88,121.915,121.88,121.905,240400000.0
2008-11-19 04:32:00,121.91,121.94,121.91,121.94,398500001.0
2008-11-19 04:33:00,121.94,121.99,121.925,121.93,550599999.0
2008-11-19 04:34:00,121.93,121.935,121.88,121.92,358300000.0
2008-11-19 04:35:00,121.92,121.935,121.88,121.905,327499999.0
2008-11-19 04:36:00,121.905,121.93,121.895,121.9,254300000.0
2008-11-19 04:37:00,121.9,121.915,121.885,121.895,404200000.0
2008-11-19 04:38:00,121.905,121.915,121.885,121.89,284300000.0
2008-11-19 04:39:00,121.89,121.89,121.83,121.83,472900000.0
2008-11-19 04:40:00,121.835,121.87,121.83,121.855,249200000.0
2008-11-19 04:41:00,121.855,121.86,121.83,121.84,199500000.0
2008-11-19 04:42:00,121.835,121.84,121.815,121.82,230500000.0
2008-11-19 04:43:00,121.82,121.83,121.82,121.82,256600000.0
2008-11-19 04:44:00,121.83,121.835,121.82,121.835,515599999.0
2008-11-19 04:45:00,121.835,121.835,121.805,121.825,206000000.0
2008-11-19 04:46:00,121.82,121.88,121.815,121.865,409099999.0
2008-11-19 04:47:00,121.86,121.885,121.84,121.87,228900000.0
2008-11-19 04:48:00,121.875,121.895,121.875,121.885,200400000.0
2008-11-19 04:49:00,121.895,121.895,121.84,121.86,375499999.0
2008-11-19 04:50:00,121.86,121.865,121.845,121.85,340500000.0
2008-11-19 04:51:00,121.85,121.865,121.835,121.845,207000001.0
2008-11-19 04:52:00,121.84,121.84,121.82,121.83,274500000.0
2008-11-19 04:53:00,121.825,121.865,121.82,121.86,119000000.0
2008-11-19 04:54:00,121.86,121.875,121.835,121.835,429000001.0
2008-11-19 04:55:00,121.835,121.845,121.815,121.82,251900001.0
2008-11-19 04:56:00,121.82,121.84,121.81,121.825,323699999.0
2008-11-19 04:57:00,121.825,121.85,121.81,121.84,260999999.0
2008-11-19 04:58:00,121.845,121.845,121.785,121.79,218700000.0
2008-11-19 04:59:00,121.79,121.805,121.775,121.805,351800000.0
2008-11-19 05:00:00,121.805,121.905,121.8,121.87,284900000.0
2008-11-19 05:01:00,121.865,121.87,121.77,121.785,708300000.0
2008-11-19 05:02:00,121.78,121.79,121.77,121.775,280800000.0
2008-11-19 05:03:00,121.77,121.86,121.77,121.83,317800000.0
2008-11-19 05:04:00,121.825,121.825,121.805,121.81,247900000.0
2008-11-19 05:05:00,121.805,121.825,121.765,121.765,433400000.0
2008-11-19 05:06:00,121.765,121.765,121.705,121.72,245600000.0
2008-11-19 05:07:00,121.71,121.795,121.705,121.775,465600001.0
2008-11-19 05:08:00,121.77,121.8,121.71,121.72,606300000.0
2008-11-19 05:09:00,121.72,121.745,121.715,121.735,419000000.0
2008-11-19 05:10:00,121.735,121.74,121.715,121.73,215000000.0
2008-11-19 05:11:00,121.735,121.74,121.73,121.73,110300000.0
2008-11-19 05:12:00,121.735,121.76,121.725,121.76,115400000.0
2008-11-19 05:13:00,121.76,121.805,121.74,121.8,443600001.0
2008-11-19 05:14:00,121.8,121.8,121.745,121.745,229800000.0
2008-11-19 05:15:00,121.745,121.75,121.72,121.745,180100000.0
2008-11-19 05:16:00,121.745,121.76,121.73,121.75,157600000.0
2008-11-19 05:17:00,121.75,121.765,121.73,121.75,230400000.0
2008-11-19 05:18:00,121.75,121.76,121.735,121.75,417899999.0
2008-11-19 05:19:00,121.75,121.75,121.715,121.715,327000000.0
2008-11-19 05:20:00,121.715,121.735,121.675,121.675,690300000.0
2008-11-19 05:21:00,121.69,121.69,121.65,121.67,573899996.0
2008-11-19 05:22:00,121.655,121.745,121.655,121.725,700700001.0
2008-11-19 05:23:00,121.725,121.745,121.66,121.68,521200000.0
2008-11-19 05:24:00,121.69,121.715,121.68,121.7,164400001.0
2008-11-19 05:25:00,121.7,121.735,121.7,121.72,194000000.0
2008-11-19 05:26:00,121.715,121.73,121.65,121.655,232200000.0
2008-11-19 05:27:00,121.66,121.67,121.6,121.6,278400001.0
2008-11-19 05:28:00,121.6,121.645,121.6,121.645,325200000.0
2008-11-19 05:29:00,121.645,121.66,121.64,121.65,122500000.0
2008-11-19 05:30:00,121.645,121.645,121.58,121.58,158400000.0
2008-11-19 05:31:00,121.58,121.58,121.56,121.565,270900002.0
2008-11-19 05:32:00,121.565,121.58,121.52,121.53,416800003.0
2008-11-19 05:33:00,121.54,121.54,121.44,121.52,575400000.0
2008-11-19 05:34:00,121.52,121.52,121.49,121.49,243000000.0
2008-11-19 05:35:00,121.49,121.54,121.45,121.495,483600001.0
2008-11-19 05:36:00,121.5,121.545,121.49,121.545,197600000.0
2008-11-19 05:37:00,121.545,121.62,121.545,121.62,341599996.0
2008-11-19 05:38:00,121.62,121.645,121.595,121.64,278800000.0
2008-11-19 05:39:00,121.64,121.665,121.605,121.61,391800000.0
2008-11-19 05:40:00,121.61,121.61,121.57,121.6,639999993.0
2008-11-19 05:41:00,121.59,121.61,121.565,121.6,366400000.0
2008-11-19 05:42:00,121.6,121.635,121.59,121.63,189000000.0
2008-11-19 05:43:00,121.63,121.655,121.605,121.605,301400000.0
2008-11-19 05:44:00,121.605,121.625,121.6,121.615,392800000.0
2008-11-19 05:45:00,121.62,121.62,121.6,121.615,276400000.0
2008-11-19 05:46:00,121.62,121.645,121.545,121.575,534400000.0
2008-11-19 05:47:00,121.575,121.59,121.565,121.58,408000000.0
2008-11-19 05:48:00,121.58,121.61,121.57,121.6,517200000.0
2008-11-19 05:49:00,121.6,121.62,121.585,121.595,375599999.0
2008-11-19 05:50:00,121.595,121.595,121.575,121.59,188999999.0
2008-11-19 05:51:00,121.595,121.605,121.58,121.605,277000000.0
2008-11-19 05:52:00,121.61,121.645,121.6,121.64,476800000.0
2008-11-19 05:53:00,121.64,121.655,121.63,121.64,298400000.0
2008-11-19 05:54:00,121.635,121.635,121.605,121.62,184400000.0
2008-11-19 05:55:00,121.625,121.635,121.62,121.63,78000000.0
2008-11-19 05:56:00,121.635,121.71,121.625,121.695,716399999.0
2008-11-19 05:57:00,121.69,121.76,121.655,121.755,626800000.0
2008-11-19 05:58:00,121.755,121.8,121.75,121.775,520999999.0
2008-11-19 05:59:00,121.78,121.87,121.765,121.77,586000000.0
2008-11-19 06:00:00,121.77,121.79,121.75,121.755,323700000.0
2008-11-19 06:01:00,121.76,121.77,121.69,121.72,466000000.0
2008-11-19 06:02:00,121.715,121.795,121.715,121.79,219700000.0
2008-11-19 06:03:00,121.795,121.855,121.775,121.795,482399999.0
2008-11-19 06:04:00,121.8,121.84,121.8,121.81,334400000.0
2008-11-19 06:05:00,121.815,121.84,121.81,121.835,358800000.0
2008-11-19 06:06:00,121.83,121.87,121.815,121.85,331200000.0
2008-11-19 06:07:00,121.85,121.86,121.84,121.86,159800000.0
2008-11-19 06:08:00,121.86,121.9,121.855,121.87,334999998.0
2008-11-19 06:09:00,121.875,121.97,121.875,121.96,274400000.0
2008-11-19 06:10:00,121.955,121.97,121.875,121.88,500399997.0
2008-11-19 06:11:00,121.88,121.935,121.875,121.91,400600000.0
2008-11-19 06:12:00,121.91,121.94,121.89,121.89,424399999.0
2008-11-19 06:13:00,121.88,121.88,121.835,121.87,586200000.0
2008-11-19 06:14:00,121.875,121.875,121.845,121.845,306000000.0
2008-11-19 06:15:00,121.845,121.86,121.79,121.795,637800000.0
2008-11-19 06:16:00,121.79,121.86,121.79,121.835,963400000.0
2008-11-19 06:17:00,121.84,121.86,121.83,121.83,639600000.0
2008-11-19 06:18:00,121.83,121.84,121.83,121.83,353400000.0
2008-11-19 06:19:00,121.835,121.845,121.83,121.83,480899998.0
2008-11-19 06:20:00,121.83,121.87,121.82,121.82,280100000.0
2008-11-19 06:21:00,121.82,121.825,121.82,121.82,139500000.0
2008-11-19 06:22:00,121.82,121.86,121.82,121.84,387800000.0
2008-11-19 06:23:00,121.835,121.845,121.83,121.83,169200000.0
2008-11-19 06:24:00,121.83,121.83,121.795,121.8,262800000.0
2008-11-19 06:25:00,121.795,121.81,121.72,121.72,589200001.0
2008-11-19 06:26:00,121.72,121.79,121.715,121.77,517000000.0
2008-11-19 06:27:00,121.77,121.77,121.7,121.705,356200001.0
2008-11-19 06:28:00,121.7,121.74,121.7,121.72,219800000.0
2008-11-19 06:29:00,121.725,121.75,121.72,121.74,324200000.0
2008-11-19 06:30:00,121.735,121.745,121.73,121.745,163000000.0
2008-11-19 06:31:00,121.74,121.75,121.73,121.745,83400000.0
2008-11-19 06:32:00,121.74,121.77,121.725,121.735,117000000.0
2008-11-19 06:33:00,121.735,121.735,121.68,121.72,361800000.0
2008-11-19 06:34:00,121.72,121.725,121.68,121.68,376400000.0
2008-11-19 06:35:00,121.68,121.725,121.655,121.725,240600000.0
2008-11-19 06:36:00,121.73,121.785,121.725,121.77,248200000.0
2008-11-19 06:37:00,121.78,121.795,121.775,121.78,190600000.0
2008-11-19 06:38:00,121.78,121.78,121.68,121.735,619600000.0
2008-11-19 06:39:00,121.745,121.84,121.735,121.795,697799999.0
2008-11-19 06:40:00,121.795,121.8,121.78,121.79,397000000.0
2008-11-19 06:41:00,121.795,121.795,121.775,121.79,290800000.0
2008-11-19 06:42:00,121.785,121.795,121.775,121.79,249200000.0
2008-11-19 06:43:00,121.8,121.805,121.785,121.8,277200000.0
2008-11-19 06:44:00,121.8,121.845,121.795,121.83,180600000.0
2008-11-19 06:45:00,121.835,121.85,121.83,121.84,207200000.0
2008-11-19 06:46:00,121.84,121.84,121.8,121.825,229200000.0
2008-11-19 06:47:00,121.82,121.825,121.81,121.825,236900000.0
2008-11-19 06:48:00,121.82,121.825,121.805,121.815,217000000.0
2008-11-19 06:49:00,121.81,121.84,121.805,121.84,285999999.0
2008-11-19 06:50:00,121.84,121.86,121.82,121.85,258100000.0
2008-11-19 06:51:00,121.85,121.85,121.83,121.83,58600000.0
2008-11-19 06:52:00,121.83,121.83,121.795,121.8,107400000.0
2008-11-19 06:53:00,121.8,121.8,121.765,121.765,73200000.0
2008-11-19 06:54:00,121.775,121.81,121.77,121.77,204100000.0
2008-11-19 06:55:00,121.78,121.825,121.775,121.8,134600000.0
2008-11-19 06:56:00,121.8,121.82,121.795,121.8,108000000.0
2008-11-19 06:57:00,121.8,121.82,121.765,121.78,432899999.0
2008-11-19 06:58:00,121.77,121.795,121.77,121.795,130399999.0
2008-11-19 06:59:00,121.795,121.83,121.79,121.81,348300000.0
2008-11-19 07:00:00,121.82,121.845,121.81,121.845,290200000.0
2008-11-19 07:01:00,121.825,121.86,121.805,121.85,647000000.0
2008-11-19 07:02:00,121.85,121.875,121.85,121.875,363100000.0
2008-11-19 07:03:00,121.88,121.885,121.865,121.87,164800000.0
2008-11-19 07:04:00,121.865,121.88,121.85,121.85,229400000.0
2008-11-19 07:05:00,121.85,121.87,121.845,121.85,342100000.0
2008-11-19 07:06:00,121.85,121.87,121.85,121.86,47999999.0
2008-11-19 07:07:00,121.86,121.87,121.855,121.87,80400000.0
2008-11-19 07:08:00,121.87,121.87,121.84,121.84,298799998.0
2008-11-19 07:09:00,121.84,121.845,121.815,121.82,625200001.0
2008-11-19 07:10:00,121.82,121.85,121.82,121.85,99400000.0
2008-11-19 07:11:00,121.85,121.865,121.835,121.845,146700001.0
2008-11-19 07:12:00,121.845,121.845,121.835,121.84,178800000.0
2008-11-19 07:13:00,121.84,121.86,121.83,121.835,217999999.0
2008-11-19 07:14:00,121.83,121.84,121.78,121.785,209200000.0
2008-11-19 07:15:00,121.785,121.785,121.755,121.755,351000001.0
2008-11-19 07:16:00,121.755,121.815,121.755,121.815,293600000.0
2008-11-19 07:17:00,121.815,121.815,121.805,121.81,189400000.0
2008-11-19 07:18:00,121.805,121.825,121.8,121.82,178000000.0
2008-11-19 07:19:00,121.82,121.825,121.805,121.805,172600000.0
2008-11-19 07:20:00,121.8,121.8,121.71,121.76,554600000.0
2008-11-19 07:21:00,121.725,121.79,121.725,121.78,166800000.0
2008-11-19 07:22:00,121.78,121.8,121.77,121.79,129600000.0
2008-11-19 07:23:00,121.795,121.84,121.795,121.81,318200000.0
2008-11-19 07:24:00,121.81,121.83,121.8,121.805,182000000.0
2008-11-19 07:25:00,121.805,121.82,121.805,121.82,109600000.0
2008-11-19 07:26:00,121.815,121.815,121.78,121.78,287600000.0
2008-11-19 07:27:00,121.78,121.78,121.755,121.755,74800000.0
2008-11-19 07:28:00,121.75,121.755,121.735,121.745,234399999.0
2008-11-19 07:29:00,121.75,121.75,121.72,121.73,650799992.0
2008-11-19 07:30:00,121.725,121.79,121.725,121.77,279800000.0
2008-11-19 07:31:00,121.775,121.79,121.75,121.77,164400000.0
2008-11-19 07:32:00,121.775,121.83,121.755,121.795,695200000.0
2008-11-19 07:33:00,121.79,121.795,121.745,121.78,244800000.0
2008-11-19 07:34:00,121.775,121.84,121.775,121.84,232800000.0
2008-11-19 07:35:00,121.83,121.83,121.785,121.785,461900000.0
2008-11-19 07:36:00,121.81,121.815,121.79,121.8,481199999.0
2008-11-19 07:37:00,121.805,121.825,121.795,121.8,403799999.0
2008-11-19 07:38:00,121.8,121.845,121.79,121.84,453400000.0
2008-11-19 07:39:00,121.845,121.895,121.845,121.895,169000000.0
2008-11-19 07:40:00,121.895,121.9,121.86,121.86,153600000.0
2008-11-19 07:41:00,121.86,121.91,121.86,121.895,440400000.0
2008-11-19 07:42:00,121.895,121.915,121.89,121.9,300199999.0
2008-11-19 07:43:00,121.905,121.96,121.895,121.96,349600000.0
2008-11-19 07:44:00,121.955,121.955,121.875,121.94,451600000.0
2008-11-19 07:45:00,121.94,121.985,121.935,121.965,510599999.0
2008-11-19 07:46:00,121.965,121.98,121.96,121.97,194800000.0
2008-11-19 07:47:00,121.97,121.97,121.95,121.965,155600000.0
2008-11-19 07:48:00,121.965,121.99,121.965,121.965,369600000.0
2008-11-19 07:49:00,121.96,121.96,121.91,121.93,619899999.0
2008-11-19 07:50:00,121.935,121.945,121.91,121.93,604999997.0
2008-11-19 07:51:00,121.93,121.975,121.93,121.96,233600000.0
2008-11-19 07:52:00,121.96,121.99,121.96,121.97,177800001.0
2008-11-19 07:53:00,121.955,121.96,121.94,121.945,242500001.0
2008-11-19 07:54:00,121.95,121.96,121.945,121.945,219400000.0
2008-11-19 07:55:00,121.945,121.97,121.945,121.955,187200000.0
2008-11-19 07:56:00,121.955,121.96,121.945,121.95,148700000.0
2008-11-19 07:57:00,121.95,121.97,121.945,121.95,131800000.0
2008-11-19 07:58:00,121.95,121.97,121.94,121.945,324000000.0
2008-11-19 07:59:00,121.945,121.96,121.94,121.96,143200000.0
2008-11-19 08:00:00,121.965,121.965,121.925,121.945,327500000.0
2008-11-19 08:01:00,121.945,121.945,121.925,121.935,339200000.0
2008-11-19 08:02:00,121.92,121.97,121.905,121.965,487600000.0
2008-11-19 08:03:00,121.965,121.985,121.95,121.985,337399999.0
2008-11-19 08:04:00,121.985,122.0,121.97,121.985,359800000.0
2008-11-19 08:05:00,121.995,122.03,121.985,122.015,272200000.0
2008-11-19 08:06:00,122.02,122.05,122.01,122.035,412600000.0
2008-11-19 08:07:00,122.035,122.05,121.955,121.96,438399996.0
2008-11-19 08:08:00,121.96,121.965,121.91,121.94,478200000.0
2008-11-19 08:09:00,121.945,121.955,121.92,121.935,273099999.0
2008-11-19 08:10:00,121.94,121.95,121.91,121.935,529599999.0
2008-11-19 08:11:00,121.94,121.955,121.925,121.925,409000000.0
2008-11-19 08:12:00,121.935,121.935,121.885,121.905,603000000.0
2008-11-19 08:13:00,121.92,121.94,121.905,121.92,391200000.0
2008-11-19 08:14:00,121.92,121.93,121.92,121.92,328200000.0
2008-11-19 08:15:00,121.91,121.92,121.905,121.91,291600000.0
2008-11-19 08:16:00,121.91,121.935,121.91,121.935,120400000.0
2008-11-19 08:17:00,121.94,121.97,121.935,121.96,240600000.0
2008-11-19 08:18:00,121.955,121.97,121.94,121.94,685400008.0
2008-11-19 08:19:00,121.94,121.94,121.94,121.94,141200002.0
2008-11-19 08:20:00,121.94,121.945,121.94,121.94,163200003.0
2008-11-19 08:21:00,121.945,121.95,121.94,121.94,193200005.0
2008-11-19 08:22:00,121.94,121.94,121.915,121.92,97200000.0
2008-11-19 08:23:00,121.925,121.925,121.92,121.92,137999999.0
2008-11-19 08:24:00,121.92,121.96,121.92,121.955,342399999.0
2008-11-19 08:25:00,121.95,121.97,121.95,121.96,261200000.0
2008-11-19 08:26:00,121.95,121.97,121.94,121.95,328599999.0
2008-11-19 08:27:00,121.96,121.985,121.96,121.98,158399999.0
2008-11-19 08:28:00,121.975,121.99,121.965,121.985,128400000.0
2008-11-19 08:29:00,121.98,122.075,121.98,122.01,568100000.0
2008-11-19 08:30:00,122.01,122.05,121.995,122.005,331400000.0
2008-11-19 08:31:00,122.005,122.01,121.965,121.965,292800001.0
2008-11-19 08:32:00,121.97,122.035,121.97,122.015,282200000.0
2008-11-19 08:33:00,122.02,122.02,122.01,122.015,206999998.0
2008-11-19 08:34:00,122.01,122.025,122.01,122.01,380300001.0
2008-11-19 08:35:00,122.01,122.05,122.01,122.045,394000000.0
2008-11-19 08:36:00,122.05,122.075,122.035,122.06,503100000.0
2008-11-19 08:37:00,122.055,122.055,122.05,122.05,289200003.0
2008-11-19 08:38:00,122.05,122.06,122.05,122.05,123600000.0
2008-11-19 08:39:00,122.05,122.055,122.05,122.05,132000000.0
2008-11-19 08:40:00,122.05,122.05,122.005,122.005,81600000.0
2008-11-19 08:41:00,122.01,122.04,122.005,122.035,348200000.0
2008-11-19 08:42:00,122.04,122.07,122.035,122.055,226400000.0
2008-11-19 08:43:00,122.06,122.075,122.055,122.065,144900000.0
2008-11-19 08:44:00,122.065,122.12,122.06,122.11,393200001.0
2008-11-19 08:45:00,122.11,122.195,122.09,122.185,439700000.0
2008-11-19 08:46:00,122.175,122.28,122.175,122.28,445000000.0
2008-11-19 08:47:00,122.28,122.285,122.25,122.26,1297699989.0
2008-11-19 08:48:00,122.25,122.25,122.18,122.18,645400008.0
2008-11-19 08:49:00,122.19,122.22,122.18,122.18,353200000.0
2008-11-19 08:50:00,122.18,122.22,122.175,122.19,566199999.0
2008-11-19 08:51:00,122.19,122.19,122.17,122.17,306400000.0
2008-11-19 08:52:00,122.17,122.21,122.17,122.21,383200000.0
2008-11-19 08:53:00,122.2,122.225,122.19,122.225,337399999.0
2008-11-19 08:54:00,122.22,122.23,122.215,122.22,245200000.0
2008-11-19 08:55:00,122.22,122.24,122.18,122.22,253800000.0
2008-11-19 08:56:00,122.205,122.265,122.205,122.26,229000000.0
2008-11-19 08:57:00,122.255,122.27,122.235,122.255,365199998.0
2008-11-19 08:58:00,122.255,122.255,122.22,122.235,303199997.0
2008-11-19 08:59:00,122.235,122.24,122.19,122.21,223000000.0
2008-11-19 09:00:00,122.215,122.22,122.185,122.205,154500000.0
2008-11-19 09:01:00,122.205,122.25,122.2,122.245,427600000.0
2008-11-19 09:02:00,122.25,122.27,122.18,122.2,291800000.0
2008-11-19 09:03:00,122.2,122.205,122.1,122.1,566100000.0
2008-11-19 09:04:00,122.1,122.105,122.025,122.04,505600000.0
2008-11-19 09:05:00,122.055,122.105,122.025,122.095,639100000.0
2008-11-19 09:06:00,122.105,122.11,122.07,122.105,547800000.0
2008-11-19 09:07:00,122.105,122.155,122.105,122.135,482800000.0
2008-11-19 09:08:00,122.135,122.155,122.125,122.145,248000000.0
2008-11-19 09:09:00,122.14,122.21,122.11,122.205,593600000.0
2008-11-19 09:10:00,122.205,122.24,122.195,122.22,432200000.0
2008-11-19 09:11:00,122.225,122.275,122.195,122.21,595300000.0
2008-11-19 09:12:00,122.21,122.23,122.175,122.225,396000000.0
2008-11-19 09:13:00,122.225,122.235,122.205,122.225,328100000.0
2008-11-19 09:14:00,122.225,122.24,122.18,122.185,463000000.0
2008-11-19 09:15:00,122.185,122.215,122.185,122.21,518800000.0
2008-11-19 09:16:00,122.21,122.28,122.21,122.24,396600000.0
2008-11-19 09:17:00,122.245,122.255,122.21,122.215,580800000.0
2008-11-19 09:18:00,122.215,122.215,122.115,122.115,478600000.0
2008-11-19 09:19:00,122.11,122.13,122.08,122.12,456500001.0
2008-11-19 09:20:00,122.11,122.14,122.11,122.125,424400000.0
2008-11-19 09:21:00,122.125,122.175,122.115,122.12,646400000.0
2008-11-19 09:22:00,122.115,122.115,122.01,122.07,689800000.0
2008-11-19 09:23:00,122.07,122.15,122.065,122.065,669199998.0
2008-11-19 09:24:00,122.065,122.065,122.025,122.05,777800001.0
2008-11-19 09:25:00,122.05,122.1,122.05,122.09,447800000.0
2008-11-19 09:26:00,122.09,122.12,122.08,122.11,405000000.0
2008-11-19 09:27:00,122.11,122.135,122.105,122.115,425000000.0
2008-11-19 09:28:00,122.12,122.135,122.095,122.095,216800000.0
2008-11-19 09:29:00,122.095,122.12,122.09,122.105,728399988.0
2008-11-19 09:30:00,122.11,122.17,122.1,122.17,594399998.0
2008-11-19 09:31:00,122.17,122.185,122.15,122.175,670999998.0
2008-11-19 09:32:00,122.175,122.18,122.14,122.14,975200002.0
2008-11-19 09:33:00,122.14,122.2,122.14,122.18,824800000.0
2008-11-19 09:34:00,122.18,122.19,122.14,122.18,718100000.0
2008-11-19 09:35:00,122.18,122.245,122.175,122.2,797700002.0
2008-11-19 09:36:00,122.2,122.2,122.17,122.175,420999999.0
2008-11-19 09:37:00,122.175,122.19,122.15,122.17,712699994.0
2008-11-19 09:38:00,122.17,122.18,122.135,122.17,593700000.0
2008-11-19 09:39:00,122.16,122.17,122.135,122.145,487200000.0
2008-11-19 09:40:00,122.14,122.195,122.135,122.18,360000000.0
2008-11-19 09:41:00,122.18,122.21,122.18,122.2,741300000.0
2008-11-19 09:42:00,122.205,122.305,122.205,122.295,615400000.0
2008-11-19 09:43:00,122.295,122.39,122.285,122.33,452600000.0
2008-11-19 09:44:00,122.335,122.375,122.335,122.375,328100000.0
2008-11-19 09:45:00,122.37,122.375,122.345,122.365,617700001.0
2008-11-19 09:46:00,122.36,122.45,122.35,122.415,651999999.0
2008-11-19 09:47:00,122.4,122.43,122.315,122.355,660199999.0
2008-11-19 09:48:00,122.355,122.44,122.34,122.375,662499999.0
2008-11-19 09:49:00,122.375,122.395,122.315,122.395,757400000.0
2008-11-19 09:50:00,122.39,122.4,122.26,122.295,808000000.0
2008-11-19 09:51:00,122.3,122.34,122.29,122.305,595800000.0
2008-11-19 09:52:00,122.305,122.34,122.28,122.31,576399999.0
2008-11-19 09:53:00,122.315,122.35,122.27,122.3,755700001.0
2008-11-19 09:54:00,122.29,122.29,122.245,122.26,612800000.0
2008-11-19 09:55:00,122.26,122.32,122.26,122.265,706299999.0
2008-11-19 09:56:00,122.265,122.265,122.23,122.245,819599997.0
2008-11-19 09:57:00,122.24,122.285,122.235,122.265,852800001.0
2008-11-19 09:58:00,122.275,122.275,122.24,122.26,625200000.0
2008-11-19 09:59:00,122.255,122.305,122.24,122.305,750999999.0
2008-11-19 10:00:00,122.315,122.34,122.265,122.265,635300000.0
2008-11-19 10:01:00,122.27,122.275,122.165,122.23,967000003.0
2008-11-19 10:02:00,122.24,122.3,122.215,122.3,572900000.0
2008-11-19 10:03:00,122.3,122.33,122.25,122.27,631499998.0
2008-11-19 10:04:00,122.265,122.285,122.21,122.235,955499997.0
2008-11-19 10:05:00,122.235,122.255,122.21,122.235,721300002.0
2008-11-19 10:06:00,122.225,122.27,122.22,122.26,532100000.0
2008-11-19 10:07:00,122.26,122.26,122.165,122.2,1060600000.0
2008-11-19 10:08:00,122.2,122.215,122.19,122.215,410800001.0
2008-11-19 10:09:00,122.215,122.23,122.185,122.21,509100000.0
2008-11-19 10:10:00,122.215,122.26,122.205,122.225,507300000.0
2008-11-19 10:11:00,122.225,122.225,122.17,122.17,422600000.0
2008-11-19 10:12:00,122.165,122.17,122.12,122.155,712400000.0
2008-11-19 10:13:00,122.155,122.23,122.155,122.2,711899998.0
2008-11-19 10:14:00,122.2,122.3,122.2,122.26,715800001.0
2008-11-19 10:15:00,122.27,122.27,122.185,122.195,547600000.0
2008-11-19 10:16:00,122.19,122.21,122.145,122.15,377600000.0
2008-11-19 10:17:00,122.15,122.2,122.14,122.175,754899999.0
2008-11-19 10:18:00,122.17,122.18,122.12,122.135,859200000.0
2008-11-19 10:19:00,122.135,122.15,122.13,122.14,302500000.0
2008-11-19 10:20:00,122.14,122.17,122.135,122.16,448599999.0
2008-11-19 10:21:00,122.16,122.325,122.16,122.305,547799999.0
2008-11-19 10:22:00,122.31,122.33,122.285,122.285,764399999.0
2008-11-19 10:23:00,122.28,122.285,122.2,122.24,856200006.0
2008-11-19 10:24:00,122.24,122.25,122.22,122.235,380899999.0
2008-11-19 10:25:00,122.245,122.325,122.245,122.32,605500000.0
2008-11-19 10:26:00,122.32,122.37,122.3,122.365,674099999.0
2008-11-19 10:27:00,122.365,122.385,122.34,122.35,622200000.0
2008-11-19 10:28:00,122.35,122.36,122.315,122.36,617899999.0
2008-11-19 10:29:00,122.36,122.4,122.275,122.285,694099999.0
2008-11-19 10:30:00,122.29,122.4,122.29,122.325,564999999.0
2008-11-19 10:31:00,122.32,122.34,122.24,122.34,778500000.0
2008-11-19 10:32:00,122.34,122.34,122.27,122.325,678000001.0
2008-11-19 10:33:00,122.325,122.35,122.285,122.295,647000000.0
2008-11-19 10:34:00,122.295,122.375,122.29,122.32,686600001.0
2008-11-19 10:35:00,122.32,122.39,122.32,122.37,751199999.0
2008-11-19 10:36:00,122.37,122.38,122.335,122.335,429199999.0
2008-11-19 10:37:00,122.335,122.395,122.27,122.375,638599999.0
2008-11-19 10:38:00,122.37,122.37,122.31,122.33,357900000.0
2008-11-19 10:39:00,122.33,122.34,122.27,122.28,567200000.0
2008-11-19 10:40:00,122.28,122.3,122.265,122.295,548199999.0
2008-11-19 10:41:00,122.295,122.295,122.17,122.17,654799999.0
2008-11-19 10:42:00,122.16,122.17,122.015,122.065,748200001.0
2008-11-19 10:43:00,122.065,122.12,122.055,122.12,538500000.0
2008-11-19 10:44:00,122.13,122.14,122.095,122.1,517200001.0
2008-11-19 10:45:00,122.105,122.11,122.07,122.085,560900001.0
2008-11-19 10:46:00,122.09,122.13,122.06,122.11,753199998.0
2008-11-19 10:47:00,122.11,122.11,122.005,122.055,763500000.0
2008-11-19 10:48:00,122.045,122.06,122.015,122.015,683599999.0
2008-11-19 10:49:00,122.02,122.025,121.92,121.955,795399999.0
2008-11-19 10:50:00,121.955,121.96,121.865,121.865,759900006.0
2008-11-19 10:51:00,121.865,121.88,121.79,121.82,940300004.0
2008-11-19 10:52:00,121.82,121.88,121.82,121.88,864299999.0
2008-11-19 10:53:00,121.885,121.97,121.885,121.925,606800002.0
2008-11-19 10:54:00,121.93,122.005,121.93,122.005,910400000.0
2008-11-19 10:55:00,122.005,122.045,121.99,121.99,854600000.0
2008-11-19 10:56:00,121.99,122.0,121.98,121.985,250500000.0
2008-11-19 10:57:00,121.985,121.985,121.935,121.955,597699999.0
2008-11-19 10:58:00,121.955,121.985,121.86,121.885,818800001.0
2008-11-19 10:59:00,121.885,121.92,121.74,121.745,816900001.0
2008-11-19 11:00:00,121.75,121.82,121.715,121.73,901800001.0
2008-11-19 11:01:00,121.72,121.845,121.715,121.775,881000002.0
2008-11-19 11:02:00,121.78,121.84,121.74,121.775,630200002.0
2008-11-19 11:03:00,121.775,121.845,121.725,121.765,824900002.0
2008-11-19 11:04:00,121.77,121.805,121.75,121.78,906100000.0
2008-11-19 11:05:00,121.775,121.87,121.705,121.86,809800000.0
2008-11-19 11:06:00,121.87,121.87,121.805,121.87,876000000.0
2008-11-19 11:07:00,121.86,121.86,121.795,121.815,565700000.0
2008-11-19 11:08:00,121.81,121.88,121.8,121.855,872999999.0
2008-11-19 11:09:00,121.855,121.855,121.72,121.81,865000001.0
2008-11-19 11:10:00,121.805,121.845,121.775,121.825,998700001.0
2008-11-19 11:11:00,121.825,121.935,121.805,121.93,879400000.0
2008-11-19 11:12:00,121.93,121.96,121.87,121.88,902299997.0
2008-11-19 11:13:00,121.885,121.92,121.865,121.915,829000003.0
2008-11-19 11:14:00,121.915,121.92,121.875,121.89,658800000.0
2008-11-19 11:15:00,121.89,121.925,121.875,121.9,935699998.0
2008-11-19 11:16:00,121.895,121.895,121.77,121.8,1074400002.0
2008-11-19 11:17:00,121.8,121.81,121.725,121.79,820300000.0
2008-11-19 11:18:00,121.79,121.845,121.78,121.83,641000000.0
2008-11-19 11:19:00,121.825,121.85,121.815,121.815,777400000.0
2008-11-19 11:20:00,121.815,121.86,121.81,121.845,742800000.0
2008-11-19 11:21:00,121.84,121.87,121.83,121.87,512100000.0
2008-11-19 11:22:00,121.875,121.88,121.81,121.84,599900001.0
2008-11-19 11:23:00,121.83,121.85,121.8,121.8,611200002.0
2008-11-19 11:24:00,121.8,121.905,121.8,121.89,627400000.0
2008-11-19 11:25:00,121.89,121.9,121.86,121.865,681100000.0
2008-11-19 11:26:00,121.865,121.905,121.855,121.89,731599999.0
2008-11-19 11:27:00,121.885,121.895,121.875,121.875,370000000.0
2008-11-19 11:28:00,121.875,121.895,121.87,121.88,473400000.0
2008-11-19 11:29:00,121.88,121.935,121.86,121.895,727300000.0
2008-11-19 11:30:00,121.895,121.91,121.79,121.83,742800000.0
2008-11-19 11:31:00,121.83,121.85,121.77,121.835,784199998.0
2008-11-19 11:32:00,121.83,121.835,121.8,121.82,805600001.0
2008-11-19 11:33:00,121.82,121.88,121.82,121.835,678200000.0
2008-11-19 11:34:00,121.835,121.925,121.835,121.895,394200000.0
2008-11-19 11:35:00,121.895,121.92,121.875,121.9,401200000.0
2008-11-19 11:36:00,121.915,122.05,121.91,122.02,826199999.0
2008-11-19 11:37:00,122.02,122.045,121.955,121.975,809300000.0
2008-11-19 11:38:00,121.98,121.98,121.925,121.94,488800000.0
2008-11-19 11:39:00,121.94,121.965,121.93,121.955,614400002.0
2008-11-19 11:40:00,121.955,121.99,121.955,121.97,305000000.0
2008-11-19 11:41:00,121.975,122.005,121.93,121.94,640000000.0
2008-11-19 11:42:00,121.935,121.95,121.885,121.935,754400001.0
2008-11-19 11:43:00,121.935,121.98,121.935,121.975,572800001.0
2008-11-19 11:44:00,121.975,122.045,121.97,121.99,674600001.0
2008-11-19 11:45:00,121.995,122.045,121.97,122.03,709400000.0
2008-11-19 11:46:00,122.03,122.04,122.0,122.01,576600001.0
2008-11-19 11:47:00,122.01,122.03,122.0,122.03,250000000.0
2008-11-19 11:48:00,122.03,122.04,121.98,122.0,282200000.0
2008-11-19 11:49:00,122.01,122.05,122.005,122.04,321000000.0
2008-11-19 11:50:00,122.045,122.07,122.035,122.055,315800000.0
2008-11-19 11:51:00,122.07,122.08,122.045,122.07,445800000.0
2008-11-19 11:52:00,122.07,122.08,122.04,122.045,471200001.0
2008-11-19 11:53:00,122.04,122.065,122.04,122.045,301000000.0
2008-11-19 11:54:00,122.045,122.05,121.99,121.99,529400001.0
2008-11-19 11:55:00,122.005,122.02,121.97,121.985,795600001.0
2008-11-19 11:56:00,121.985,122.0,121.95,121.95,585900000.0
2008-11-19 11:57:00,121.955,121.975,121.955,121.97,389800000.0
2008-11-19 11:58:00,121.97,121.97,121.95,121.95,117399999.0
2008-11-19 11:59:00,121.95,122.0,121.945,121.975,477999999.0
2008-11-19 12:00:00,121.97,121.975,121.955,121.955,271400000.0
2008-11-19 12:01:00,121.955,121.965,121.935,121.965,270800000.0
2008-11-19 12:02:00,121.97,122.05,121.97,122.035,475800001.0
2008-11-19 12:03:00,122.045,122.07,122.045,122.045,481900000.0
2008-11-19 12:04:00,122.045,122.095,122.035,122.095,369200000.0
2008-11-19 12:05:00,122.105,122.105,122.05,122.05,319800000.0
2008-11-19 12:06:00,122.05,122.095,122.05,122.09,465799997.0
2008-11-19 12:07:00,122.09,122.09,122.055,122.055,542600000.0
2008-11-19 12:08:00,122.055,122.055,121.955,121.97,393800000.0
2008-11-19 12:09:00,121.975,122.03,121.96,122.03,702400000.0
2008-11-19 12:10:00,122.035,122.055,121.995,121.995,581400001.0
2008-11-19 12:11:00,121.995,122.03,121.98,121.995,419900000.0
2008-11-19 12:12:00,122.01,122.02,121.96,121.96,316700000.0
2008-11-19 12:13:00,121.97,121.985,121.92,121.97,636000000.0
2008-11-19 12:14:00,121.975,121.985,121.935,121.95,583500000.0
2008-11-19 12:15:00,121.94,122.035,121.93,122.03,720800000.0
2008-11-19 12:16:00,122.03,122.045,121.97,121.98,700400000.0
2008-11-19 12:17:00,121.98,122.01,121.975,122.0,583600000.0
2008-11-19 12:18:00,122.0,122.03,121.995,122.015,543000000.0
2008-11-19 12:19:00,122.015,122.02,121.975,122.01,640900000.0
2008-11-19 12:20:00,122.01,122.025,122.005,122.01,319300000.0
2008-11-19 12:21:00,122.015,122.06,122.015,122.045,510000000.0
2008-11-19 12:22:00,122.04,122.05,122.0,122.015,569100000.0
2008-11-19 12:23:00,122.02,122.06,122.015,122.05,705800001.0
2008-11-19 12:24:00,122.05,122.08,122.025,122.035,716299999.0
2008-11-19 12:25:00,122.04,122.065,122.04,122.06,436199999.0
2008-11-19 12:26:00,122.05,122.075,122.005,122.005,333200000.0
2008-11-19 12:27:00,122.01,122.1,122.0,122.085,746800001.0
2008-11-19 12:28:00,122.085,122.095,122.04,122.045,528400000.0
2008-11-19 12:29:00,122.045,122.11,122.035,122.09,718400000.0
2008-11-19 12:30:00,122.09,122.12,122.065,122.08,782300001.0
2008-11-19 12:31:00,122.075,122.09,122.075,122.08,373399999.0
2008-11-19 12:32:00,122.085,122.105,122.065,122.09,456600000.0
2008-11-19 12:33:00,122.09,122.11,122.035,122.055,616100000.0
2008-11-19 12:34:00,122.065,122.09,122.06,122.09,498600000.0
2008-11-19 12:35:00,122.085,122.15,122.075,122.14,469000000.0
2008-11-19 12:36:00,122.135,122.17,122.12,122.12,785500000.0
2008-11-19 12:37:00,122.12,122.125,122.095,122.095,530800000.0
2008-11-19 12:38:00,122.095,122.105,122.085,122.09,381400000.0
2008-11-19 12:39:00,122.085,122.125,122.08,122.125,480000000.0
2008-11-19 12:40:00,122.14,122.15,122.135,122.14,404800000.0
2008-11-19 12:41:00,122.14,122.15,122.12,122.12,530400000.0
2008-11-19 12:42:00,122.13,122.315,122.125,122.27,708400000.0
2008-11-19 12:43:00,122.27,122.355,122.225,122.33,651499999.0
2008-11-19 12:44:00,122.33,122.35,122.33,122.34,563000000.0
2008-11-19 12:45:00,122.34,122.34,122.29,122.295,630100001.0
2008-11-19 12:46:00,122.29,122.32,122.265,122.295,625099999.0
2008-11-19 12:47:00,122.295,122.305,122.215,122.245,504200000.0
2008-11-19 12:48:00,122.24,122.29,122.235,122.28,577200000.0
2008-11-19 12:49:00,122.285,122.305,122.265,122.265,212400000.0
2008-11-19 12:50:00,122.27,122.32,122.27,122.32,367400000.0
2008-11-19 12:51:00,122.32,122.33,122.275,122.31,492400002.0
2008-11-19 12:52:00,122.31,122.315,122.25,122.25,900599998.0
2008-11-19 12:53:00,122.25,122.3,122.19,122.3,945200003.0
2008-11-19 12:54:00,122.295,122.345,122.29,122.33,801499999.0
2008-11-19 12:55:00,122.335,122.4,122.335,122.38,533400000.0
2008-11-19 12:56:00,122.375,122.38,122.285,122.285,691999998.0
2008-11-19 12:57:00,122.305,122.335,122.28,122.295,648800000.0
2008-11-19 12:58:00,122.295,122.305,122.255,122.29,602400000.0
2008-11-19 12:59:00,122.295,122.315,122.285,122.3,457200000.0
2008-11-19 13:00:00,122.3,122.355,122.3,122.35,732800000.0
2008-11-19 13:01:00,122.35,122.36,122.25,122.25,582899999.0
2008-11-19 13:02:00,122.25,122.26,122.22,122.23,621800000.0
2008-11-19 13:03:00,122.23,122.255,122.23,122.25,324400000.0
2008-11-19 13:04:00,122.25,122.26,122.245,122.25,264800001.0
2008-11-19 13:05:00,122.24,122.27,122.23,122.265,618199999.0
2008-11-19 13:06:00,122.265,122.28,122.2,122.21,820800002.0
2008-11-19 13:07:00,122.21,122.285,122.195,122.235,734800001.0
2008-11-19 13:08:00,122.23,122.33,122.23,122.31,590800001.0
2008-11-19 13:09:00,122.32,122.355,122.265,122.295,664000001.0
2008-11-19 13:10:00,122.295,122.31,122.265,122.285,579500000.0
2008-11-19 13:11:00,122.285,122.36,122.265,122.35,456200000.0
2008-11-19 13:12:00,122.35,122.425,122.34,122.4,646399997.0
2008-11-19 13:13:00,122.395,122.4,122.35,122.39,586400002.0
2008-11-19 13:14:00,122.4,122.4,122.36,122.37,269000000.0
2008-11-19 13:15:00,122.37,122.39,122.335,122.355,132200000.0
2008-11-19 13:16:00,122.35,122.385,122.34,122.37,203800000.0
2008-11-19 13:17:00,122.37,122.39,122.31,122.325,347400000.0
2008-11-19 13:18:00,122.325,122.36,122.315,122.335,300000000.0
2008-11-19 13:19:00,122.33,122.34,122.265,122.29,471200000.0
2008-11-19 13:20:00,122.29,122.31,122.25,122.265,554200001.0
2008-11-19 13:21:00,122.26,122.34,122.25,122.32,398800000.0
2008-11-19 13:22:00,122.32,122.38,122.305,122.33,300299999.0
2008-11-19 13:23:00,122.34,122.34,122.29,122.29,316600001.0
2008-11-19 13:24:00,122.29,122.3,122.27,122.285,295800000.0
2008-11-19 13:25:00,122.285,122.29,122.25,122.255,494099999.0
2008-11-19 13:26:00,122.255,122.27,122.235,122.235,460700001.0
2008-11-19 13:27:00,122.235,122.245,122.22,122.23,649200000.0
2008-11-19 13:28:00,122.23,122.24,122.19,122.2,187600001.0
2008-11-19 13:29:00,122.2,122.245,122.19,122.245,474200000.0
2008-11-19 13:30:00,122.245,122.245,122.185,122.205,588800006.0
2008-11-19 13:31:00,122.22,122.22,122.205,122.22,141800000.0
2008-11-19 13:32:00,122.22,122.225,122.205,122.225,279200000.0
2008-11-19 13:33:00,122.23,122.245,122.22,122.23,404799998.0
2008-11-19 13:34:00,122.23,122.245,122.195,122.22,500200000.0
2008-11-19 13:35:00,122.22,122.225,122.205,122.215,397600001.0
2008-11-19 13:36:00,122.215,122.215,122.215,122.215,217200000.0
2008-11-19 13:37:00,122.215,122.22,122.19,122.205,594400001.0
2008-11-19 13:38:00,122.2,122.2,122.1,122.125,715200000.0
2008-11-19 13:39:00,122.125,122.14,122.085,122.115,689300000.0
2008-11-19 13:40:00,122.11,122.14,122.11,122.135,509000000.0
2008-11-19 13:41:00,122.135,122.2,122.135,122.17,651100000.0
2008-11-19 13:42:00,122.17,122.185,122.155,122.18,538099999.0
2008-11-19 13:43:00,122.175,122.18,122.145,122.145,471999998.0
2008-11-19 13:44:00,122.14,122.15,122.12,122.135,426400000.0
2008-11-19 13:45:00,122.145,122.16,122.13,122.14,365599999.0
2008-11-19 13:46:00,122.14,122.155,122.115,122.125,570000000.0
2008-11-19 13:47:00,122.125,122.13,122.11,122.12,250400000.0
2008-11-19 13:48:00,122.12,122.16,122.115,122.145,696800000.0
2008-11-19 13:49:00,122.15,122.16,122.1,122.135,682599998.0
2008-11-19 13:50:00,122.135,122.275,122.135,122.18,879599996.0
2008-11-19 13:51:00,122.175,122.23,122.17,122.215,544999999.0
2008-11-19 13:52:00,122.22,122.225,122.18,122.185,543000000.0
2008-11-19 13:53:00,122.18,122.18,122.095,122.1,666900002.0
2008-11-19 13:54:00,122.095,122.12,122.095,122.11,462699999.0
2008-11-19 13:55:00,122.11,122.17,122.11,122.17,469800000.0
2008-11-19 13:56:00,122.17,122.18,122.14,122.175,417000000.0
2008-11-19 13:57:00,122.175,122.18,122.165,122.17,255599998.0
2008-11-19 13:58:00,122.17,122.17,122.13,122.145,405800000.0
2008-11-19 13:59:00,122.145,122.145,122.125,122.14,325600000.0
2008-11-19 14:00:00,122.14,122.165,122.135,122.16,398400001.0
2008-11-19 14:01:00,122.155,122.175,122.145,122.17,409799997.0
2008-11-19 14:02:00,122.165,122.17,122.14,122.14,349200000.0
2008-11-19 14:03:00,122.135,122.205,122.135,122.2,429100000.0
2008-11-19 14:04:00,122.2,122.275,122.195,122.24,445800000.0
2008-11-19 14:05:00,122.24,122.325,122.24,122.325,385600000.0
2008-11-19 14:06:00,122.325,122.425,122.325,122.42,555200000.0
2008-11-19 14:07:00,122.415,122.43,122.39,122.41,609500000.0
2008-11-19 14:08:00,122.41,122.415,122.315,122.315,671600000.0
2008-11-19 14:09:00,122.315,122.335,122.285,122.315,410600000.0
2008-11-19 14:10:00,122.32,122.33,122.32,122.325,138400000.0
2008-11-19 14:11:00,122.325,122.345,122.315,122.34,280000000.0
2008-11-19 14:12:00,122.345,122.365,122.295,122.345,562900001.0
2008-11-19 14:13:00,122.34,122.36,122.31,122.355,391600000.0
2008-11-19 14:14:00,122.35,122.37,122.34,122.36,352299999.0
2008-11-19 14:15:00,122.36,122.5,122.36,122.455,581400000.0
2008-11-19 14:16:00,122.465,122.56,122.465,122.485,873700001.0
2008-11-19 14:17:00,122.48,122.51,122.465,122.495,460600000.0
2008-11-19 14:18:00,122.495,122.495,122.42,122.425,680399999.0
2008-11-19 14:19:00,122.43,122.5,122.41,122.46,508799998.0
2008-11-19 14:20:00,122.46,122.47,122.395,122.425,785300001.0
2008-11-19 14:21:00,122.425,122.485,122.42,122.455,743400001.0
2008-11-19 14:22:00,122.45,122.56,122.44,122.56,724000000.0
2008-11-19 14:23:00,122.555,122.58,122.51,122.515,633400000.0
2008-11-19 14:24:00,122.52,122.525,122.48,122.495,482799999.0
2008-11-19 14:25:00,122.5,122.525,122.435,122.455,518400001.0
2008-11-19 14:26:00,122.455,122.455,122.37,122.39,750199999.0
2008-11-19 14:27:00,122.395,122.455,122.395,122.42,406800000.0
2008-11-19 14:28:00,122.42,122.42,122.39,122.39,249600000.0
2008-11-19 14:29:00,122.39,122.42,122.375,122.405,488000000.0
2008-11-19 14:30:00,122.415,122.42,122.4,122.41,256400000.0
2008-11-19 14:31:00,122.415,122.42,122.38,122.39,349600000.0
2008-11-19 14:32:00,122.395,122.405,122.375,122.375,482199999.0
2008-11-19 14:33:00,122.375,122.415,122.375,122.405,414800000.0
2008-11-19 14:34:00,122.405,122.475,122.395,122.405,739200001.0
2008-11-19 14:35:00,122.405,122.405,122.385,122.39,246000000.0
2008-11-19 14:36:00,122.385,122.395,122.38,122.39,218200000.0
2008-11-19 14:37:00,122.39,122.395,122.38,122.39,320000000.0
2008-11-19 14:38:00,122.395,122.42,122.395,122.415,225600000.0
2008-11-19 14:39:00,122.42,122.45,122.38,122.45,635399998.0
2008-11-19 14:40:00,122.45,122.47,122.395,122.405,537600001.0
2008-11-19 14:41:00,122.4,122.435,122.4,122.415,691600009.0
2008-11-19 14:42:00,122.42,122.44,122.405,122.42,500600000.0
2008-11-19 14:43:00,122.42,122.48,122.41,122.47,1117600001.0
2008-11-19 14:44:00,122.47,122.475,122.41,122.42,965600002.0
2008-11-19 14:45:00,122.42,122.42,122.35,122.39,934800000.0
2008-11-19 14:46:00,122.375,122.42,122.375,122.4,368200000.0
2008-11-19 14:47:00,122.4,122.4,122.34,122.39,689499998.0
2008-11-19 14:48:00,122.375,122.42,122.355,122.4,734299999.0
2008-11-19 14:49:00,122.395,122.435,122.35,122.36,549200000.0
2008-11-19 14:50:00,122.365,122.39,122.34,122.37,570099999.0
2008-11-19 14:51:00,122.37,122.385,122.335,122.34,501600000.0
2008-11-19 14:52:00,122.335,122.39,122.325,122.365,725600000.0
2008-11-19 14:53:00,122.37,122.37,122.34,122.34,260400000.0
2008-11-19 14:54:00,122.335,122.34,122.305,122.31,504800000.0
2008-11-19 14:55:00,122.3,122.325,122.28,122.29,513600000.0
2008-11-19 14:56:00,122.295,122.33,122.275,122.305,780400000.0
2008-11-19 14:57:00,122.315,122.335,122.3,122.3,513600000.0
2008-11-19 14:58:00,122.3,122.31,122.275,122.28,524400000.0
2008-11-19 14:59:00,122.275,122.275,122.17,122.21,760300000.0
2008-11-19 15:00:00,122.205,122.205,122.035,122.04,622400000.0
2008-11-19 15:01:00,122.015,122.13,122.015,122.125,814999999.0
2008-11-19 15:02:00,122.13,122.135,122.11,122.11,560600000.0
2008-11-19 15:03:00,122.11,122.11,122.015,122.03,677799999.0
2008-11-19 15:04:00,122.03,122.045,121.995,122.015,689400000.0
2008-11-19 15:05:00,122.01,122.065,121.99,122.05,620600000.0
2008-11-19 15:06:00,122.05,122.08,122.015,122.045,513399999.0
2008-11-19 15:07:00,122.045,122.07,122.04,122.07,597100000.0
2008-11-19 15:08:00,122.075,122.1,122.06,122.08,607599999.0
2008-11-19 15:09:00,122.075,122.105,122.075,122.075,534600000.0
2008-11-19 15:10:00,122.07,122.085,122.06,122.065,394199999.0
2008-11-19 15:11:00,122.065,122.115,122.055,122.1,656800001.0
2008-11-19 15:12:00,122.095,122.13,122.095,122.125,669200000.0
2008-11-19 15:13:00,122.125,122.135,122.095,122.1,620500000.0
2008-11-19 15:14:00,122.105,122.13,122.03,122.095,768000000.0
2008-11-19 15:15:00,122.095,122.095,121.985,122.025,581200000.0
2008-11-19 15:16:00,122.025,122.03,121.915,121.985,794900003.0
2008-11-19 15:17:00,121.985,122.03,121.96,122.015,627000000.0
2008-11-19 15:18:00,122.015,122.08,122.01,122.075,464800001.0
2008-11-19 15:19:00,122.075,122.105,122.045,122.045,617399999.0
2008-11-19 15:20:00,122.05,122.11,122.03,122.09,759799998.0
2008-11-19 15:21:00,122.09,122.19,122.09,122.19,767599999.0
2008-11-19 15:22:00,122.2,122.245,122.145,122.24,673200001.0
2008-11-19 15:23:00,122.245,122.29,122.22,122.245,887599997.0
2008-11-19 15:24:00,122.245,122.245,122.215,122.23,350200000.0
2008-11-19 15:25:00,122.23,122.25,122.2,122.2,698999998.0
2008-11-19 15:26:00,122.2,122.225,122.185,122.2,684499998.0
2008-11-19 15:27:00,122.2,122.235,122.17,122.2,648299997.0
2008-11-19 15:28:00,122.2,122.22,122.175,122.18,214200000.0
2008-11-19 15:29:00,122.18,122.24,122.17,122.175,408400000.0
2008-11-19 15:30:00,122.18,122.355,122.15,122.345,854600000.0
2008-11-19 15:31:00,122.34,122.575,122.325,122.465,743500000.0
2008-11-19 15:32:00,122.465,122.48,122.395,122.4,905300000.0
2008-11-19 15:33:00,122.405,122.495,122.375,122.495,711500000.0
2008-11-19 15:34:00,122.5,122.56,122.485,122.495,646600000.0
2008-11-19 15:35:00,122.51,122.53,122.4,122.415,939000000.0
2008-11-19 15:36:00,122.415,122.445,122.385,122.44,759199998.0
2008-11-19 15:37:00,122.445,122.455,122.415,122.45,714800001.0
2008-11-19 15:38:00,122.45,122.47,122.395,122.405,648000000.0
2008-11-19 15:39:00,122.41,122.41,122.38,122.39,517600000.0
2008-11-19 15:40:00,122.385,122.435,122.365,122.37,820200000.0
2008-11-19 15:41:00,122.375,122.4,122.35,122.36,548900000.0
2008-11-19 15:42:00,122.36,122.36,122.195,122.27,665099999.0
2008-11-19 15:43:00,122.28,122.28,122.115,122.22,898900000.0
2008-11-19 15:44:00,122.22,122.34,122.19,122.33,672900000.0
2008-11-19 15:45:00,122.32,122.355,122.27,122.29,848499999.0
2008-11-19 15:46:00,122.29,122.305,122.24,122.295,817999999.0
2008-11-19 15:47:00,122.3,122.305,122.165,122.175,705099999.0
2008-11-19 15:48:00,122.18,122.195,122.135,122.155,584400000.0
2008-11-19 15:49:00,122.155,122.155,122.055,122.095,773100000.0
2008-11-19 15:50:00,122.095,122.12,121.975,122.0,910400000.0
2008-11-19 15:51:00,121.99,122.07,121.965,122.04,826599997.0
2008-11-19 15:52:00,122.035,122.095,122.025,122.025,696299999.0
2008-11-19 15:53:00,122.025,122.12,122.025,122.09,840000000.0
2008-11-19 15:54:00,122.09,122.175,122.09,122.145,860999999.0
2008-11-19 15:55:00,122.15,122.15,122.05,122.075,643200000.0
2008-11-19 15:56:00,122.08,122.105,122.045,122.06,677399997.0
2008-11-19 15:57:00,122.06,122.125,122.055,122.1,898400000.0
2008-11-19 15:58:00,122.105,122.105,122.05,122.055,683900000.0
2008-11-19 15:59:00,122.06,122.125,122.06,122.11,769799999.0
2008-11-19 16:00:00,122.105,122.18,122.08,122.105,822799999.0
2008-11-19 16:01:00,122.105,122.195,122.095,122.185,973000000.0
2008-11-19 16:02:00,122.18,122.27,122.175,122.25,913200002.0
2008-11-19 16:03:00,122.25,122.25,122.215,122.22,394200000.0
2008-11-19 16:04:00,122.225,122.34,122.225,122.305,695799999.0
2008-11-19 16:05:00,122.305,122.39,122.305,122.345,838399998.0
2008-11-19 16:06:00,122.345,122.385,122.345,122.365,897000001.0
2008-11-19 16:07:00,122.365,122.415,122.355,122.415,914200001.0
2008-11-19 16:08:00,122.415,122.49,122.38,122.485,694899999.0
2008-11-19 16:09:00,122.485,122.59,122.47,122.55,743100000.0
2008-11-19 16:10:00,122.54,122.73,122.535,122.725,730300000.0
2008-11-19 16:11:00,122.74,122.94,122.675,122.82,798000000.0
2008-11-19 16:12:00,122.815,122.94,122.785,122.885,750100000.0
2008-11-19 16:13:00,122.885,123.02,122.87,123.01,779400000.0
2008-11-19 16:14:00,123.01,123.01,122.86,122.87,779100000.0
2008-11-19 16:15:00,122.87,123.055,122.865,122.985,708999999.0
2008-11-19 16:16:00,122.985,122.99,122.935,122.985,794700000.0
2008-11-19 16:17:00,122.98,123.135,122.925,123.095,901200000.0
2008-11-19 16:18:00,123.09,123.36,123.08,123.36,784100000.0
2008-11-19 16:19:00,123.36,123.435,123.315,123.335,577100000.0
2008-11-19 16:20:00,123.33,123.415,123.29,123.29,572999999.0
2008-11-19 16:21:00,123.29,123.46,123.26,123.45,445300000.0
2008-11-19 16:22:00,123.45,123.45,123.22,123.275,679000001.0
2008-11-19 16:23:00,123.28,123.3,123.25,123.26,527999999.0
2008-11-19 16:24:00,123.26,123.34,123.24,123.34,489600000.0
2008-11-19 16:25:00,123.33,123.345,123.295,123.32,297900000.0
2008-11-19 16:26:00,123.31,123.325,123.245,123.245,326500000.0
2008-11-19 16:27:00,123.245,123.275,123.2,123.27,545200000.0
2008-11-19 16:28:00,123.27,123.34,123.27,123.325,392400000.0
2008-11-19 16:29:00,123.325,123.33,123.19,123.205,543500000.0
2008-11-19 16:30:00,123.2,123.435,123.17,123.425,482500000.0
2008-11-19 16:31:00,123.425,123.425,123.26,123.275,663100000.0
2008-11-19 16:32:00,123.275,123.305,123.225,123.27,623400000.0
2008-11-19 16:33:00,123.27,123.295,123.215,123.26,413700000.0
2008-11-19 16:34:00,123.265,123.435,123.26,123.42,650899999.0
2008-11-19 16:35:00,123.41,123.475,123.305,123.445,520800000.0
2008-11-19 16:36:00,123.445,123.625,123.44,123.625,535100000.0
2008-11-19 16:37:00,123.615,123.96,123.615,123.94,692000000.0
2008-11-19 16:38:00,123.94,123.975,123.875,123.95,668100000.0
2008-11-19 16:39:00,123.955,124.065,123.905,123.98,650700002.0
2008-11-19 16:40:00,123.975,124.285,123.975,124.215,587799999.0
2008-11-19 16:41:00,124.21,124.22,123.905,123.91,544600000.0
2008-11-19 16:42:00,123.915,123.95,123.855,123.87,643400000.0
2008-11-19 16:43:00,123.875,123.95,123.845,123.88,655300001.0
2008-11-19 16:44:00,123.88,123.915,123.805,123.82,693699999.0
2008-11-19 16:45:00,123.81,124.015,123.81,124.015,489700000.0
2008-11-19 16:46:00,123.99,123.99,123.695,123.735,647700000.0
2008-11-19 16:47:00,123.735,123.75,123.585,123.63,625100000.0
2008-11-19 16:48:00,123.625,123.685,123.545,123.615,634100000.0
2008-11-19 16:49:00,123.62,123.81,123.62,123.76,582100000.0
2008-11-19 16:50:00,123.755,123.845,123.65,123.79,746300001.0
2008-11-19 16:51:00,123.79,123.79,123.595,123.62,821800000.0
2008-11-19 16:52:00,123.62,123.745,123.57,123.585,666499999.0
2008-11-19 16:53:00,123.585,123.645,123.53,123.555,608800000.0
2008-11-19 16:54:00,123.555,123.66,123.505,123.57,663400000.0
2008-11-19 16:55:00,123.57,123.61,123.48,123.55,858800000.0
2008-11-19 16:56:00,123.55,123.62,123.505,123.62,429500000.0
2008-11-19 16:57:00,123.625,123.625,123.425,123.425,552700000.0
2008-11-19 16:58:00,123.43,123.595,123.42,123.465,625500000.0
2008-11-19 16:59:00,123.46,123.635,123.43,123.635,593300001.0
2008-11-19 17:00:00,123.65,123.685,123.595,123.635,635700000.0
2008-11-19 17:01:00,123.63,123.82,123.62,123.68,501600000.0
2008-11-19 17:02:00,123.665,123.785,123.605,123.7,651200000.0
2008-11-19 17:03:00,123.715,123.785,123.615,123.615,1004200008.0
2008-11-19 17:04:00,123.61,123.805,123.61,123.8,830700000.0
2008-11-19 17:05:00,123.815,123.86,123.71,123.76,926700001.0
2008-11-19 17:06:00,123.76,123.86,123.585,123.59,725200000.0
2008-11-19 17:07:00,123.585,123.76,123.55,123.71,524500000.0
2008-11-19 17:08:00,123.71,123.85,123.65,123.85,611300000.0
2008-11-19 17:09:00,123.845,124.005,123.835,123.91,464200000.0
2008-11-19 17:10:00,123.915,123.985,123.85,123.975,385000000.0
2008-11-19 17:11:00,123.975,124.03,123.895,123.905,557800000.0
2008-11-19 17:12:00,123.895,123.96,123.79,123.795,567200000.0
2008-11-19 17:13:00,123.8,123.915,123.78,123.86,581100000.0
2008-11-19 17:14:00,123.85,124.025,123.795,124.01,698999999.0
2008-11-19 17:15:00,123.995,124.08,123.935,124.005,587700000.0
2008-11-19 17:16:00,124.015,124.06,123.66,123.81,724200000.0
2008-11-19 17:17:00,123.805,123.825,123.655,123.675,554600000.0
2008-11-19 17:18:00,123.685,123.85,123.665,123.69,649299998.0
2008-11-19 17:19:00,123.695,123.705,123.4,123.415,488400000.0
2008-11-19 17:20:00,123.415,123.535,123.285,123.315,475000000.0
2008-11-19 17:21:00,123.315,123.465,123.305,123.365,509800000.0
2008-11-19 17:22:00,123.375,123.515,123.315,123.47,435400000.0
2008-11-19 17:23:00,123.475,123.525,123.235,123.235,573200000.0
2008-11-19 17:24:00,123.25,123.35,123.215,123.33,662800000.0
2008-11-19 17:25:00,123.34,123.355,123.175,123.2,658600000.0
2008-11-19 17:26:00,123.185,123.24,123.08,123.24,612400001.0
2008-11-19 17:27:00,123.235,123.385,123.17,123.385,562900000.0
2008-11-19 17:28:00,123.39,123.51,123.28,123.29,562199999.0
2008-11-19 17:29:00,123.295,123.485,123.295,123.475,607000000.0
2008-11-19 17:30:00,123.475,123.485,123.295,123.295,730100001.0
2008-11-19 17:31:00,123.295,123.33,123.185,123.265,656000000.0
2008-11-19 17:32:00,123.275,123.275,123.03,123.13,600600000.0
2008-11-19 17:33:00,123.13,123.225,123.06,123.06,713500000.0
2008-11-19 17:34:00,123.06,123.18,123.06,123.16,492100000.0
2008-11-19 17:35:00,123.165,123.165,122.945,122.95,654400001.0
2008-11-19 17:36:00,122.915,122.915,122.725,122.81,552600000.0
2008-11-19 17:37:00,122.805,122.81,122.555,122.75,722300001.0
2008-11-19 17:38:00,122.74,122.855,122.72,122.835,339000000.0
2008-11-19 17:39:00,122.835,122.865,122.81,122.825,331700000.0
2008-11-19 17:40:00,122.825,122.86,122.73,122.75,618699998.0
2008-11-19 17:41:00,122.75,122.885,122.735,122.885,438300000.0
2008-11-19 17:42:00,122.875,122.915,122.82,122.835,366700000.0
2008-11-19 17:43:00,122.835,122.94,122.75,122.895,490800000.0
2008-11-19 17:44:00,122.9,123.055,122.89,123.005,374100000.0
2008-11-19 17:45:00,123.0,123.0,122.81,122.9,424800000.0
2008-11-19 17:46:00,122.89,122.925,122.725,122.855,528099999.0
2008-11-19 17:47:00,122.855,122.88,122.745,122.795,738200000.0
2008-11-19 17:48:00,122.805,122.85,122.72,122.76,626799997.0
2008-11-19 17:49:00,122.755,122.855,122.745,122.815,394600000.0
2008-11-19 17:50:00,122.79,122.93,122.765,122.93,558200000.0
2008-11-19 17:51:00,122.905,122.91,122.755,122.845,448500000.0
2008-11-19 17:52:00,122.86,122.94,122.8,122.835,630400000.0
2008-11-19 17:53:00,122.835,122.85,122.805,122.82,739900001.0
2008-11-19 17:54:00,122.82,122.84,122.76,122.815,703400000.0
2008-11-19 17:55:00,122.81,122.825,122.76,122.815,626900000.0
2008-11-19 17:56:00,122.81,122.825,122.715,122.81,506500001.0
2008-11-19 17:57:00,122.805,122.815,122.645,122.675,593300000.0
2008-11-19 17:58:00,122.685,122.76,122.565,122.57,588899999.0
2008-11-19 17:59:00,122.57,122.66,122.545,122.6,527900000.0
2008-11-19 18:00:00,122.6,122.635,122.54,122.625,442500000.0
2008-11-19 18:01:00,122.62,122.625,122.54,122.625,581900000.0
2008-11-19 18:02:00,122.615,122.69,122.6,122.68,554100000.0
2008-11-19 18:03:00,122.68,122.715,122.61,122.71,656100000.0
2008-11-19 18:04:00,122.705,122.73,122.565,122.59,506800000.0
2008-11-19 18:05:00,122.59,122.68,122.58,122.625,458800000.0
2008-11-19 18:06:00,122.625,122.66,122.59,122.59,489199998.0
2008-11-19 18:07:00,122.6,122.675,122.57,122.58,475400000.0
2008-11-19 18:08:00,122.57,122.685,122.54,122.67,572399999.0
2008-11-19 18:09:00,122.67,122.77,122.61,122.77,589600000.0
2008-11-19 18:10:00,122.77,122.87,122.705,122.835,613400000.0
2008-11-19 18:11:00,122.835,122.855,122.76,122.76,622300001.0
2008-11-19 18:12:00,122.75,122.775,122.68,122.74,648299998.0
2008-11-19 18:13:00,122.705,122.725,122.575,122.64,740700000.0
2008-11-19 18:14:00,122.64,122.685,122.58,122.605,721400000.0
2008-11-19 18:15:00,122.6,122.67,122.565,122.595,780899999.0
2008-11-19 18:16:00,122.595,122.61,122.44,122.545,522000000.0
2008-11-19 18:17:00,122.575,122.66,122.51,122.6,537200000.0
2008-11-19 18:18:00,122.595,122.665,122.54,122.665,435500000.0
2008-11-19 18:19:00,122.64,122.7,122.64,122.695,501500000.0
2008-11-19 18:20:00,122.695,122.695,122.515,122.515,600100000.0
2008-11-19 18:21:00,122.515,122.515,122.31,122.405,570699999.0
2008-11-19 18:22:00,122.39,122.435,122.125,122.185,573200000.0
2008-11-19 18:23:00,122.195,122.22,122.095,122.12,629000000.0
2008-11-19 18:24:00,122.12,122.16,122.015,122.05,494100000.0
2008-11-19 18:25:00,122.05,122.08,121.685,121.685,531800000.0
2008-11-19 18:26:00,121.705,121.875,121.68,121.81,485300002.0
2008-11-19 18:27:00,121.81,121.865,121.795,121.815,537400002.0
2008-11-19 18:28:00,121.815,121.825,121.56,121.56,535799999.0
2008-11-19 18:29:00,121.56,121.615,121.47,121.555,547000000.0
2008-11-19 18:30:00,121.57,121.67,121.565,121.595,507300000.0
2008-11-19 18:31:00,121.59,121.765,121.585,121.755,454400000.0
2008-11-19 18:32:00,121.755,121.93,121.725,121.93,547600000.0
2008-11-19 18:33:00,121.935,121.955,121.735,121.805,694200000.0
2008-11-19 18:34:00,121.815,121.885,121.755,121.825,699700002.0
2008-11-19 18:35:00,121.825,121.875,121.795,121.825,500800000.0
2008-11-19 18:36:00,121.83,121.85,121.735,121.75,326800000.0
2008-11-19 18:37:00,121.75,121.855,121.73,121.85,510600001.0
2008-11-19 18:38:00,121.86,122.01,121.79,121.91,592299999.0
2008-11-19 18:39:00,121.91,122.0,121.885,122.0,741200000.0
2008-11-19 18:40:00,122.0,122.035,121.95,121.975,616800001.0
2008-11-19 18:41:00,121.98,122.045,121.965,122.02,522500000.0
2008-11-19 18:42:00,122.015,122.05,121.925,122.01,780000000.0
2008-11-19 18:43:00,122.015,122.04,121.78,122.02,744900001.0
2008-11-19 18:44:00,122.01,122.045,121.89,121.965,719900000.0
2008-11-19 18:45:00,121.96,122.0,121.91,121.92,441200000.0
2008-11-19 18:46:00,121.92,122.03,121.865,121.865,535300000.0
2008-11-19 18:47:00,121.865,121.885,121.77,121.855,727300000.0
2008-11-19 18:48:00,121.85,121.925,121.845,121.925,762000000.0
2008-11-19 18:49:00,121.935,121.955,121.85,121.93,723500000.0
2008-11-19 18:50:00,121.935,122.045,121.88,121.925,712700000.0
2008-11-19 18:51:00,121.93,122.07,121.93,122.04,670400001.0
2008-11-19 18:52:00,122.045,122.145,122.045,122.13,692300000.0
2008-11-19 18:53:00,122.125,122.15,122.05,122.11,612600000.0
2008-11-19 18:54:00,122.105,122.125,121.975,121.975,623600000.0
2008-11-19 18:55:00,121.98,122.0,121.925,121.945,775599997.0
2008-11-19 18:56:00,121.945,122.05,121.925,122.015,664899998.0
2008-11-19 18:57:00,122.015,122.065,121.965,122.03,789300000.0
2008-11-19 18:58:00,122.02,122.03,121.78,121.78,674200000.0
2008-11-19 18:59:00,121.785,121.93,121.77,121.84,879500000.0
2008-11-19 19:00:00,121.84,121.95,121.815,121.845,894500000.0
2008-11-19 19:01:00,121.845,121.91,121.745,121.895,880199999.0
2008-11-19 19:02:00,121.9,121.97,121.875,121.945,588200000.0
2008-11-19 19:03:00,121.95,122.0,121.88,121.95,824400000.0
2008-11-19 19:04:00,121.965,121.97,121.7,121.87,787800002.0
2008-11-19 19:05:00,121.885,121.97,121.825,121.94,834700000.0
2008-11-19 19:06:00,121.95,121.95,121.855,121.9,481100000.0
2008-11-19 19:07:00,121.9,121.97,121.805,121.86,630100000.0
2008-11-19 19:08:00,121.86,121.92,121.81,121.9,568500000.0
2008-11-19 19:09:00,121.9,121.925,121.825,121.825,861000000.0
2008-11-19 19:10:00,121.83,121.845,121.685,121.685,712900000.0
2008-11-19 19:11:00,121.675,121.715,121.59,121.655,582600001.0
2008-11-19 19:12:00,121.645,121.655,121.54,121.635,749900000.0
2008-11-19 19:13:00,121.64,121.67,121.575,121.605,944900000.0
2008-11-19 19:14:00,121.605,121.73,121.585,121.715,818700000.0
2008-11-19 19:15:00,121.71,121.72,121.59,121.635,869299999.0
2008-11-19 19:16:00,121.645,121.65,121.545,121.555,622400000.0
2008-11-19 19:17:00,121.56,121.56,121.395,121.405,545300000.0
2008-11-19 19:18:00,121.405,121.41,121.245,121.27,943200000.0
2008-11-19 19:19:00,121.265,121.39,121.265,121.275,715500001.0
2008-11-19 19:20:00,121.27,121.365,121.23,121.355,450000000.0
2008-11-19 19:21:00,121.365,121.44,121.315,121.435,663600000.0
2008-11-19 19:22:00,121.435,121.445,121.385,121.415,408799998.0
2008-11-19 19:23:00,121.4,121.42,121.265,121.305,842000005.0
2008-11-19 19:24:00,121.295,121.395,121.295,121.355,714500000.0
2008-11-19 19:25:00,121.365,121.43,121.33,121.365,622100000.0
2008-11-19 19:26:00,121.375,121.45,121.345,121.345,551000000.0
2008-11-19 19:27:00,121.345,121.345,121.23,121.25,650700000.0
2008-11-19 19:28:00,121.225,121.31,121.13,121.135,571199999.0
2008-11-19 19:29:00,121.135,121.275,121.105,121.275,461600000.0
2008-11-19 19:30:00,121.28,121.36,121.215,121.245,710399998.0
2008-11-19 19:31:00,121.235,121.355,121.195,121.305,756599999.0
2008-11-19 19:32:00,121.31,121.33,121.195,121.205,578199999.0
2008-11-19 19:33:00,121.205,121.25,121.165,121.225,581799999.0
2008-11-19 19:34:00,121.22,121.325,121.215,121.325,636400000.0
2008-11-19 19:35:00,121.335,121.5,121.33,121.49,606800000.0
2008-11-19 19:36:00,121.475,121.49,121.345,121.37,715200000.0
2008-11-19 19:37:00,121.37,121.4,121.315,121.32,657799999.0
2008-11-19 19:38:00,121.335,121.46,121.3,121.445,207599999.0
2008-11-19 19:39:00,121.47,121.64,121.435,121.615,446300000.0
2008-11-19 19:40:00,121.63,121.67,121.605,121.615,865800001.0
2008-11-19 19:41:00,121.605,121.605,121.525,121.53,690400001.0
2008-11-19 19:42:00,121.53,121.615,121.53,121.575,761800000.0
2008-11-19 19:43:00,121.58,121.61,121.49,121.5,592999999.0
2008-11-19 19:44:00,121.5,121.555,121.46,121.465,648400001.0
2008-11-19 19:45:00,121.46,121.55,121.43,121.54,402999999.0
2008-11-19 19:46:00,121.535,121.61,121.535,121.575,507800000.0
2008-11-19 19:47:00,121.565,121.565,121.44,121.455,426400000.0
2008-11-19 19:48:00,121.455,121.52,121.355,121.44,527800000.0
2008-11-19 19:49:00,121.44,121.48,121.4,121.445,189800000.0
2008-11-19 19:50:00,121.445,121.5,121.425,121.45,455400000.0
2008-11-19 19:51:00,121.45,121.515,121.355,121.395,751800000.0
2008-11-19 19:52:00,121.39,121.5,121.37,121.445,921000002.0
2008-11-19 19:53:00,121.44,121.455,121.365,121.42,644000000.0
2008-11-19 19:54:00,121.415,121.47,121.37,121.425,544600000.0
2008-11-19 19:55:00,121.44,121.49,121.415,121.455,674200003.0
2008-11-19 19:56:00,121.45,121.525,121.445,121.515,741400001.0
2008-11-19 19:57:00,121.51,121.585,121.5,121.565,437000000.0
2008-11-19 19:58:00,121.565,121.7,121.565,121.655,670600000.0
2008-11-19 19:59:00,121.655,121.67,121.57,121.575,729800004.0
2008-11-19 20:00:00,121.57,121.72,121.57,121.67,689999997.0
2008-11-19 20:01:00,121.67,121.68,121.535,121.655,598400001.0
2008-11-19 20:02:00,121.65,121.795,121.645,121.78,735100000.0
2008-11-19 20:03:00,121.785,121.805,121.755,121.79,417000000.0
2008-11-19 20:04:00,121.8,121.9,121.77,121.82,412200000.0
2008-11-19 20:05:00,121.81,121.93,121.74,121.92,217100000.0
2008-11-19 20:06:00,121.92,121.93,121.755,121.795,338300001.0
2008-11-19 20:07:00,121.795,121.795,121.735,121.76,266800000.0
2008-11-19 20:08:00,121.76,121.775,121.69,121.71,268200000.0
2008-11-19 20:09:00,121.71,121.715,121.61,121.65,240000000.0
2008-11-19 20:10:00,121.665,121.665,121.56,121.57,349600001.0
2008-11-19 20:11:00,121.57,121.695,121.57,121.695,343400000.0
2008-11-19 20:12:00,121.685,121.73,121.58,121.58,731000000.0
2008-11-19 20:13:00,121.575,121.655,121.57,121.635,727000001.0
2008-11-19 20:14:00,121.635,121.7,121.625,121.7,925400004.0
2008-11-19 20:15:00,121.695,121.695,121.62,121.645,611600000.0
2008-11-19 20:16:00,121.645,121.655,121.475,121.48,540599998.0
2008-11-19 20:17:00,121.48,121.48,121.395,121.4,795600001.0
2008-11-19 20:18:00,121.405,121.415,121.35,121.385,659499998.0
2008-11-19 20:19:00,121.385,121.385,121.325,121.38,540200000.0
2008-11-19 20:20:00,121.385,121.42,121.38,121.405,387000000.0
2008-11-19 20:21:00,121.405,121.41,121.315,121.36,563200000.0
2008-11-19 20:22:00,121.36,121.385,121.33,121.375,283200000.0
2008-11-19 20:23:00,121.365,121.41,121.335,121.37,340400000.0
2008-11-19 20:24:00,121.36,121.405,121.315,121.325,513400000.0
2008-11-19 20:25:00,121.335,121.355,121.25,121.27,713599996.0
2008-11-19 20:26:00,121.275,121.305,121.24,121.26,721999999.0
2008-11-19 20:27:00,121.255,121.255,121.15,121.225,576600000.0
2008-11-19 20:28:00,121.22,121.245,121.13,121.14,390600000.0
2008-11-19 20:29:00,121.13,121.175,121.115,121.145,447200000.0
2008-11-19 20:30:00,121.145,121.185,121.115,121.12,472400000.0
2008-11-19 20:31:00,121.12,121.18,121.095,121.115,384400000.0
2008-11-19 20:32:00,121.115,121.185,121.115,121.15,379600000.0
2008-11-19 20:33:00,121.15,121.155,120.98,120.995,690300000.0
2008-11-19 20:34:00,120.995,121.02,120.795,120.815,633900002.0
2008-11-19 20:35:00,120.84,120.97,120.84,120.945,636400000.0
2008-11-19 20:36:00,120.94,120.98,120.835,120.855,630799999.0
2008-11-19 20:37:00,120.85,120.925,120.825,120.895,483000000.0
2008-11-19 20:38:00,120.88,120.96,120.875,120.96,538600000.0
2008-11-19 20:39:00,120.965,121.1,120.915,121.065,561000000.0
2008-11-19 20:40:00,121.065,121.16,121.055,121.105,593299999.0
2008-11-19 20:41:00,121.105,121.435,121.105,121.435,247800000.0
2008-11-19 20:42:00,121.45,121.465,121.325,121.36,877899999.0
2008-11-19 20:43:00,121.315,121.335,121.11,121.155,863800000.0
2008-11-19 20:44:00,121.16,121.235,121.155,121.22,766400002.0
2008-11-19 20:45:00,121.225,121.34,121.16,121.32,720200000.0
2008-11-19 20:46:00,121.305,121.375,121.27,121.375,380500000.0
2008-11-19 20:47:00,121.4,121.495,121.4,121.47,847000000.0
2008-11-19 20:48:00,121.47,121.47,121.365,121.375,577400001.0
2008-11-19 20:49:00,121.385,121.42,121.245,121.255,768800002.0
2008-11-19 20:50:00,121.27,121.29,121.035,121.125,1012499997.0
2008-11-19 20:51:00,121.12,121.2,121.11,121.165,654700002.0
2008-11-19 20:52:00,121.16,121.23,121.15,121.2,679700001.0
2008-11-19 20:53:00,121.2,121.27,121.175,121.255,570000001.0
2008-11-19 20:54:00,121.255,121.355,121.235,121.33,797100001.0
2008-11-19 20:55:00,121.33,121.59,121.33,121.58,891200001.0
2008-11-19 20:56:00,121.58,121.62,121.485,121.515,739100000.0
2008-11-19 20:57:00,121.515,121.515,121.41,121.43,882900001.0
2008-11-19 20:58:00,121.43,121.445,121.43,121.44,283700000.0
2008-11-19 20:59:00,121.44,121.44,121.36,121.36,350100000.0
2008-11-19 21:00:00,121.36,121.36,121.115,121.14,711000000.0
2008-11-19 21:01:00,121.14,121.235,121.135,121.235,755000004.0
2008-11-19 21:02:00,121.245,121.31,121.245,121.295,467200000.0
2008-11-19 21:03:00,121.29,121.29,121.14,121.15,490400000.0
2008-11-19 21:04:00,121.145,121.155,120.895,120.905,710300001.0
2008-11-19 21:05:00,120.905,120.955,120.815,120.82,647800000.0
2008-11-19 21:06:00,120.82,120.82,120.665,120.72,744600000.0
2008-11-19 21:07:00,120.72,120.85,120.67,120.81,794199999.0
2008-11-19 21:08:00,120.81,121.06,120.805,121.045,738000004.0
2008-11-19 21:09:00,121.055,121.14,120.975,121.125,582999999.0
2008-11-19 21:10:00,121.13,121.295,121.1,121.265,621600000.0
2008-11-19 21:11:00,121.26,121.315,121.055,121.06,842500000.0
2008-11-19 21:12:00,121.05,121.14,121.035,121.05,798400000.0
2008-11-19 21:13:00,121.045,121.385,121.04,121.385,679000000.0
2008-11-19 21:14:00,121.38,121.465,121.32,121.34,875900000.0
2008-11-19 21:15:00,121.34,121.37,121.175,121.225,726300000.0
2008-11-19 21:16:00,121.225,121.27,121.045,121.055,879300003.0
2008-11-19 21:17:00,121.05,121.17,121.03,121.045,922499997.0
2008-11-19 21:18:00,121.04,121.05,120.855,120.87,824500000.0
2008-11-19 21:19:00,120.88,120.935,120.765,120.815,671400000.0
2008-11-19 21:20:00,120.825,120.835,120.745,120.83,572500000.0
2008-11-19 21:21:00,120.845,120.885,120.795,120.885,545200000.0
2008-11-19 21:22:00,120.88,120.95,120.825,120.835,748300000.0
2008-11-19 21:23:00,120.835,120.87,120.785,120.825,624900000.0
2008-11-19 21:24:00,120.835,120.86,120.69,120.7,848100000.0
2008-11-19 21:25:00,120.71,120.905,120.71,120.84,707000001.0
2008-11-19 21:26:00,120.815,121.15,120.8,121.06,764400000.0
2008-11-19 21:27:00,121.05,121.215,120.93,120.93,875900000.0
2008-11-19 21:28:00,120.93,121.095,120.925,121.0,739900000.0
2008-11-19 21:29:00,120.995,120.995,120.83,120.865,749500000.0
2008-11-19 21:30:00,120.86,121.0,120.845,120.94,743100000.0
2008-11-19 21:31:00,120.94,120.955,120.88,120.9,601800000.0
2008-11-19 21:32:00,120.9,120.95,120.845,120.895,517200000.0
2008-11-19 21:33:00,120.87,121.0,120.87,120.96,647800000.0
2008-11-19 21:34:00,120.96,120.96,120.78,120.78,867000003.0
2008-11-19 21:35:00,120.775,120.785,120.595,120.595,899000001.0
2008-11-19 21:36:00,120.595,120.685,120.51,120.685,834100000.0
2008-11-19 21:37:00,120.69,120.8,120.67,120.74,729300000.0
2008-11-19 21:38:00,120.73,120.86,120.725,120.835,788900001.0
2008-11-19 21:39:00,120.835,120.865,120.7,120.7,775200001.0
2008-11-19 21:40:00,120.7,120.88,120.7,120.805,858399999.0
2008-11-19 21:41:00,120.81,120.89,120.805,120.865,750800000.0
2008-11-19 21:42:00,120.87,121.065,120.84,120.95,737999999.0
2008-11-19 21:43:00,120.95,121.23,120.95,121.15,625500000.0
2008-11-19 21:44:00,121.145,121.17,120.99,121.135,643600000.0
2008-11-19 21:45:00,121.15,121.24,121.09,121.09,905500002.0
2008-11-19 21:46:00,121.085,121.135,120.99,121.065,723500000.0
2008-11-19 21:47:00,121.06,121.39,121.06,121.33,860000001.0
2008-11-19 21:48:00,121.335,121.53,121.305,121.315,941400001.0
2008-11-19 21:49:00,121.31,121.345,121.165,121.295,895800001.0
2008-11-19 21:50:00,121.295,121.325,121.175,121.175,1113800002.0
2008-11-19 21:51:00,121.165,121.49,121.155,121.475,832200001.0
2008-11-19 21:52:00,121.48,121.6,121.44,121.45,856300000.0
2008-11-19 21:53:00,121.46,121.51,121.33,121.47,847300000.0
2008-11-19 21:54:00,121.47,121.56,121.245,121.245,894400001.0
2008-11-19 21:55:00,121.245,121.28,121.125,121.15,725200000.0
2008-11-19 21:56:00,121.15,121.275,121.145,121.235,757900001.0
2008-11-19 21:57:00,121.25,121.345,121.17,121.345,618500000.0
2008-11-19 21:58:00,121.345,121.5,121.345,121.475,727400000.0
2008-11-19 21:59:00,121.475,121.54,121.39,121.48,833900001.0
2008-11-19 22:00:00,121.48,121.49,121.32,121.325,725100001.0
2008-11-19 22:01:00,121.33,121.33,121.1,121.17,921700003.0
2008-11-19 22:02:00,121.175,121.235,121.145,121.2,862600001.0
2008-11-19 22:03:00,121.2,121.315,121.195,121.3,628100000.0
2008-11-19 22:04:00,121.31,121.4,121.285,121.375,762500001.0
2008-11-19 22:05:00,121.385,121.415,121.285,121.305,671300000.0
2008-11-19 22:06:00,121.31,121.395,121.245,121.315,688800002.0
2008-11-19 22:07:00,121.315,121.335,121.235,121.24,458100002.0
2008-11-19 22:08:00,121.25,121.38,121.245,121.29,664800004.0
2008-11-19 22:09:00,121.29,121.425,121.29,121.37,730100000.0
2008-11-19 22:10:00,121.37,121.37,121.205,121.21,660300002.0
2008-11-19 22:11:00,121.21,121.34,121.2,121.22,588300000.0
2008-11-19 22:12:00,121.255,121.315,121.255,121.315,498900000.0
2008-11-19 22:13:00,121.31,121.4,121.225,121.27,877300002.0
2008-11-19 22:14:00,121.275,121.31,121.165,121.28,664600001.0
2008-11-19 22:15:00,121.285,121.305,121.125,121.125,790300000.0
2008-11-19 22:16:00,121.12,121.18,121.09,121.18,573300000.0
2008-11-19 22:17:00,121.18,121.2,121.085,121.095,581399999.0
2008-11-19 22:18:00,121.1,121.125,120.845,120.87,845200001.0
2008-11-19 22:19:00,120.88,120.92,120.79,120.795,768600002.0
2008-11-19 22:20:00,120.805,120.82,120.685,120.695,790000000.0
2008-11-19 22:21:00,120.685,120.78,120.66,120.735,950400000.0
2008-11-19 22:22:00,120.71,120.715,120.515,120.64,728100000.0
2008-11-19 22:23:00,120.64,120.705,120.625,120.7,853000000.0
2008-11-19 22:24:00,120.705,120.77,120.585,120.595,879600000.0
2008-11-19 22:25:00,120.605,120.625,120.545,120.56,788800000.0
2008-11-19 22:26:00,120.565,120.565,120.455,120.49,717500000.0
2008-11-19 22:27:00,120.485,120.61,120.485,120.605,599400000.0
2008-11-19 22:28:00,120.6,120.78,120.6,120.735,912100000.0
2008-11-19 22:29:00,120.73,120.755,120.63,120.71,739400001.0
2008-11-19 22:30:00,120.71,120.72,120.625,120.635,563700000.0
2008-11-19 22:31:00,120.635,120.685,120.625,120.66,872699999.0
2008-11-19 22:32:00,120.655,120.67,120.62,120.63,788800000.0
2008-11-19 22:33:00,120.63,120.67,120.575,120.64,578400000.0
2008-11-19 22:34:00,120.64,120.84,120.585,120.84,693100000.0
2008-11-19 22:35:00,120.855,120.92,120.75,120.78,719500000.0
2008-11-19 22:36:00,120.775,120.79,120.58,120.61,746700000.0
2008-11-19 22:37:00,120.585,120.585,120.375,120.49,865900001.0
2008-11-19 22:38:00,120.48,120.515,120.305,120.305,941100000.0
2008-11-19 22:39:00,120.31,120.325,120.185,120.255,852200000.0
2008-11-19 22:40:00,120.26,120.45,120.225,120.45,830099999.0
2008-11-19 22:41:00,120.475,120.525,120.32,120.32,776400000.0
2008-11-19 22:42:00,120.34,120.4,120.245,120.25,823800000.0
2008-11-19 22:43:00,120.265,120.35,120.235,120.235,522000000.0
2008-11-19 22:44:00,120.25,120.265,120.175,120.19,676200000.0
2008-11-19 22:45:00,120.205,120.22,120.07,120.1,742600000.0
2008-11-19 22:46:00,120.095,120.13,120.04,120.08,627600000.0
2008-11-19 22:47:00,120.08,120.08,119.98,119.985,737400002.0
2008-11-19 22:48:00,119.98,120.19,119.875,120.17,682600000.0
2008-11-19 22:49:00,120.17,120.265,120.17,120.23,656500000.0
2008-11-19 22:50:00,120.22,120.25,120.12,120.155,625200000.0
2008-11-19 22:51:00,120.155,120.32,120.135,120.295,712399996.0
2008-11-19 22:52:00,120.295,120.315,120.27,120.29,557999999.0
2008-11-19 22:53:00,120.305,120.31,120.26,120.27,345300000.0
2008-11-19 22:54:00,120.27,120.295,120.165,120.18,489300000.0
2008-11-19 22:55:00,120.17,120.185,120.11,120.11,391200000.0
2008-11-19 22:56:00,120.11,120.115,119.955,119.995,929399990.0
2008-11-19 22:57:00,119.995,119.995,119.87,119.98,545899995.0
2008-11-19 22:58:00,119.98,119.98,119.835,119.85,372600000.0
2008-11-19 22:59:00,119.815,119.93,119.795,119.91,488200000.0
2008-11-19 23:00:00,119.91,120.01,119.895,120.005,621000000.0
2008-11-19 23:01:00,120.005,120.05,119.985,120.015,196300000.0
2008-11-19 23:02:00,120.02,120.03,119.97,120.015,359700000.0
2008-11-19 23:03:00,120.015,120.015,119.965,119.965,367500000.0
2008-11-19 23:04:00,119.965,119.98,119.96,119.98,183600000.0
2008-11-19 23:05:00,119.97,119.98,119.91,119.92,202200000.0
2008-11-19 23:06:00,119.93,119.93,119.905,119.92,289500000.0
2008-11-19 23:07:00,119.92,119.99,119.915,119.955,253500000.0
2008-11-19 23:08:00,119.96,120.04,119.92,119.94,621799999.0
2008-11-19 23:09:00,119.94,120.03,119.94,119.995,489899998.0
2008-11-19 23:10:00,120.0,120.065,120.0,120.06,455400000.0
2008-11-19 23:11:00,120.06,120.175,120.06,120.17,509700000.0
2008-11-19 23:12:00,120.175,120.18,120.075,120.075,468900000.0
2008-11-19 23:13:00,120.085,120.14,120.085,120.115,442800000.0
2008-11-19 23:14:00,120.115,120.135,120.085,120.085,518700000.0
2008-11-19 23:15:00,120.08,120.11,120.08,120.08,250800000.0
2008-11-19 23:16:00,120.08,120.135,120.08,120.135,190500000.0
2008-11-19 23:17:00,120.135,120.135,120.075,120.095,402600000.0
2008-11-19 23:18:00,120.085,120.125,120.085,120.11,165900000.0
2008-11-19 23:19:00,120.11,120.115,120.045,120.05,360600000.0
2008-11-19 23:20:00,120.045,120.065,120.045,120.045,109200000.0
2008-11-19 23:21:00,120.045,120.065,120.015,120.04,340800000.0
2008-11-19 23:22:00,120.04,120.095,120.04,120.09,205300001.0
2008-11-19 23:23:00,120.09,120.135,120.09,120.125,373500000.0
2008-11-19 23:24:00,120.125,120.16,120.125,120.155,128700000.0
2008-11-19 23:25:00,120.16,120.2,120.16,120.2,56400000.0
2008-11-19 23:26:00,120.185,120.195,120.15,120.15,291899999.0
2008-11-19 23:27:00,120.15,120.155,120.1,120.11,408000000.0
2008-11-19 23:28:00,120.105,120.14,120.08,120.135,473700000.0
2008-11-19 23:29:00,120.14,120.145,120.065,120.14,366000000.0
2008-11-19 23:30:00,120.135,120.135,120.115,120.115,75300000.0
2008-11-19 23:31:00,120.125,120.13,120.01,120.065,475200000.0
2008-11-19 23:32:00,120.06,120.06,119.99,120.015,413399999.0
2008-11-19 23:33:00,120.01,120.01,119.915,119.925,501700000.0
2008-11-19 23:34:00,119.925,120.0,119.925,119.97,462900000.0
2008-11-19 23:35:00,119.975,119.975,119.945,119.965,153300000.0
2008-11-19 23:36:00,119.965,119.98,119.92,119.955,298900001.0
2008-11-19 23:37:00,119.95,119.985,119.945,119.945,152400000.0
2008-11-19 23:38:00,119.96,119.98,119.95,119.95,118800000.0
2008-11-19 23:39:00,119.95,119.965,119.95,119.95,127200000.0
2008-11-19 23:40:00,119.95,119.97,119.95,119.955,136200000.0
2008-11-19 23:41:00,119.965,119.965,119.855,119.865,418300000.0
2008-11-19 23:42:00,119.86,119.87,119.785,119.815,330000000.0
2008-11-19 23:43:00,119.81,119.85,119.81,119.845,362400000.0
2008-11-19 23:44:00,119.82,119.86,119.82,119.835,244200000.0
2008-11-19 23:45:00,119.84,119.89,119.84,119.89,251800000.0
2008-11-19 23:46:00,119.89,119.89,119.86,119.87,400300000.0
2008-11-19 23:47:00,119.87,119.87,119.87,119.87,222400000.0
2008-11-19 23:48:00,119.87,119.885,119.87,119.87,639100000.0
2008-11-19 23:49:00,119.87,119.87,119.82,119.83,137200000.0
2008-11-19 23:50:00,119.83,119.855,119.82,119.855,114900000.0
2008-11-19 23:51:00,119.845,119.87,119.8,119.81,517200000.0
2008-11-19 23:52:00,119.81,119.81,119.645,119.67,661200000.0
2008-11-19 23:53:00,119.67,119.685,119.545,119.64,583800000.0
2008-11-19 23:54:00,119.63,119.71,119.585,119.69,531499998.0
2008-11-19 23:55:00,119.7,119.7,119.635,119.635,209300000.0
2008-11-19 23:56:00,119.645,119.645,119.605,119.61,160800000.0
2008-11-19 23:57:00,119.61,119.61,119.53,119.585,457500000.0
2008-11-19 23:58:00,119.59,119.6,119.52,119.52,345000000.0
2008-11-19 23:59:00,119.52,119.545,119.45,119.525,304400000.0
2008-11-20 00:00:00,119.54,119.545,119.43,119.465,264000000.0
2008-11-20 00:01:00,119.47,119.5,119.46,119.48,132000000.0
2008-11-20 00:02:00,119.44,119.48,119.395,119.395,198000000.0
2008-11-20 00:03:00,119.445,119.48,119.33,119.355,508500000.0
2008-11-20 00:04:00,119.345,119.36,119.295,119.32,249600000.0
2008-11-20 00:05:00,119.32,119.32,119.245,119.26,110800000.0
2008-11-20 00:06:00,119.26,119.27,119.2,119.24,451200000.0
2008-11-20 00:07:00,119.24,119.265,119.225,119.235,260400000.0
2008-11-20 00:08:00,119.23,119.26,119.225,119.245,189700000.0
2008-11-20 00:09:00,119.24,119.33,119.235,119.33,386600000.0
2008-11-20 00:10:00,119.305,119.39,119.305,119.375,238800000.0
2008-11-20 00:11:00,119.38,119.48,119.38,119.455,329600000.0
2008-11-20 00:12:00,119.45,119.59,119.425,119.575,234300000.0
2008-11-20 00:13:00,119.57,119.6,119.555,119.595,150600000.0
2008-11-20 00:14:00,119.59,119.635,119.59,119.63,141600000.0
2008-11-20 00:15:00,119.65,119.71,119.625,119.685,240000000.0
2008-11-20 00:16:00,119.69,119.69,119.625,119.655,326100003.0
2008-11-20 00:17:00,119.68,119.69,119.625,119.645,210600000.0
2008-11-20 00:18:00,119.65,119.715,119.595,119.64,227400000.0
2008-11-20 00:19:00,119.665,119.7,119.61,119.665,102200000.0
2008-11-20 00:20:00,119.67,119.75,119.655,119.675,550200002.0
2008-11-20 00:21:00,119.685,119.735,119.65,119.73,517200000.0
2008-11-20 00:22:00,119.74,119.75,119.685,119.72,519100001.0
2008-11-20 00:23:00,119.72,119.72,119.66,119.69,393900000.0
2008-11-20 00:24:00,119.69,119.75,119.675,119.74,518600000.0
2008-11-20 00:25:00,119.74,119.77,119.705,119.76,398600000.0
2008-11-20 00:26:00,119.76,119.8,119.755,119.765,564000000.0
2008-11-20 00:27:00,119.76,119.795,119.735,119.745,527500000.0
2008-11-20 00:28:00,119.745,119.745,119.7,119.7,245100000.0
2008-11-20 00:29:00,119.705,119.71,119.625,119.64,557400006.0
2008-11-20 00:30:00,119.65,119.65,119.59,119.59,295800000.0
2008-11-20 00:31:00,119.59,119.61,119.585,119.59,217200000.0
2008-11-20 00:32:00,119.59,119.615,119.58,119.59,443400000.0
2008-11-20 00:33:00,119.59,119.595,119.59,119.59,182400000.0
2008-11-20 00:34:00,119.59,119.61,119.59,119.6,347400000.0
2008-11-20 00:35:00,119.6,119.65,119.575,119.6,293900000.0
2008-11-20 00:36:00,119.59,119.61,119.585,119.595,553900001.0
2008-11-20 00:37:00,119.595,119.595,119.595,119.595,12000000.0
2008-11-20 00:38:00,119.595,119.6,119.585,119.59,110400000.0
2008-11-20 00:39:00,119.59,119.59,119.585,119.585,19200000.0
2008-11-20 00:40:00,119.6,119.61,119.595,119.6,42000000.0
2008-11-20 00:41:00,119.59,119.59,119.58,119.585,24000000.0
2008-11-20 00:42:00,119.585,119.585,119.57,119.57,153300000.0
2008-11-20 00:43:00,119.57,119.57,119.515,119.52,103800001.0
2008-11-20 00:44:00,119.525,119.61,119.44,119.45,471800001.0
2008-11-20 00:45:00,119.47,119.6,119.445,119.59,321599999.0
2008-11-20 00:46:00,119.6,119.6,119.595,119.595,12000000.0
2008-11-20 00:47:00,119.595,119.595,119.595,119.595,24000000.0
2008-11-20 00:48:00,119.72,119.76,119.67,119.7,105300000.0
2008-11-20 00:49:00,119.6,119.655,119.6,119.63,105300000.0
2008-11-20 00:50:00,119.62,119.67,119.61,119.65,191100000.0
2008-11-20 00:51:00,119.655,119.685,119.65,119.665,45300000.0
2008-11-20 00:52:00,119.665,119.665,119.665,119.665,24000000.0
2008-11-20 00:53:00,119.69,119.695,119.635,119.685,94500000.0
2008-11-20 00:54:00,119.7,119.715,119.69,119.69,48000000.0
2008-11-20 00:55:00,119.695,119.695,119.685,119.685,31200000.0
2008-11-20 00:56:00,119.7,119.705,119.675,119.695,93300000.0
2008-11-20 00:57:00,119.705,119.715,119.67,119.7,121900001.0
2008-11-20 00:58:00,119.705,119.715,119.68,119.68,218700001.0
2008-11-20 00:59:00,119.68,119.69,119.68,119.68,377400003.0
2008-11-20 01:00:00,119.68,119.68,119.615,119.64,376900000.0
2008-11-20 01:01:00,119.64,119.66,119.635,119.655,286500000.0
2008-11-20 01:02:00,119.655,119.685,119.655,119.665,104200000.0
2008-11-20 01:03:00,119.66,119.665,119.64,119.66,153500000.0
2008-11-20 01:04:00,119.66,119.675,119.64,119.645,233600001.0
2008-11-20 01:05:00,119.645,119.675,119.64,119.655,239800000.0
2008-11-20 01:06:00,119.655,119.67,119.655,119.66,138200000.0
2008-11-20 01:07:00,119.66,119.75,119.66,119.73,425100000.0
2008-11-20 01:08:00,119.73,119.745,119.715,119.715,100500000.0
2008-11-20 01:09:00,119.725,119.76,119.705,119.73,415000001.0
2008-11-20 01:10:00,119.735,119.77,119.735,119.765,126300000.0
2008-11-20 01:11:00,119.76,119.77,119.745,119.765,92700000.0
2008-11-20 01:12:00,119.775,119.78,119.75,119.765,63100000.0
2008-11-20 01:13:00,119.77,119.8,119.77,119.795,113000000.0
2008-11-20 01:14:00,119.81,119.815,119.79,119.815,228400000.0
2008-11-20 01:15:00,119.815,119.815,119.815,119.815,6300000.0
2008-11-20 01:16:00,119.81,119.85,119.81,119.81,181000000.0
2008-11-20 01:17:00,119.815,119.82,119.815,119.82,34500000.0
2008-11-20 01:18:00,119.815,119.865,119.815,119.85,70800000.0
2008-11-20 01:19:00,119.85,119.855,119.805,119.825,96000000.0
2008-11-20 01:20:00,119.845,119.845,119.81,119.825,41100000.0
2008-11-20 01:21:00,119.83,119.855,119.825,119.845,143500000.0
2008-11-20 01:22:00,119.845,119.89,119.825,119.845,323900000.0
2008-11-20 01:23:00,119.865,119.92,119.855,119.885,124300000.0
2008-11-20 01:24:00,119.895,119.895,119.87,119.87,151800000.0
2008-11-20 01:25:00,119.87,119.87,119.87,119.87,28500000.0
2008-11-20 01:26:00,119.87,119.87,119.84,119.85,267900000.0
2008-11-20 01:27:00,119.825,119.835,119.75,119.75,296000000.0
2008-11-20 01:28:00,119.75,119.79,119.71,119.725,145999999.0
2008-11-20 01:29:00,119.725,119.73,119.67,119.67,167100004.0
2008-11-20 01:30:00,119.67,119.69,119.645,119.66,288900001.0
2008-11-20 01:31:00,119.66,119.68,119.66,119.67,298800000.0
2008-11-20 01:32:00,119.675,119.68,119.66,119.675,129300000.0
2008-11-20 01:33:00,119.67,119.695,119.62,119.65,542400000.0
2008-11-20 01:34:00,119.655,119.665,119.64,119.64,361200000.0
2008-11-20 01:35:00,119.64,119.64,119.63,119.64,126400000.0
2008-11-20 01:36:00,119.64,119.655,119.64,119.64,223900000.0
2008-11-20 01:37:00,119.64,119.71,119.635,119.665,180700000.0
2008-11-20 01:38:00,119.67,119.715,119.65,119.7,320500000.0
2008-11-20 01:39:00,119.7,119.81,119.7,119.75,440200000.0
2008-11-20 01:40:00,119.75,119.85,119.75,119.81,345700000.0
2008-11-20 01:41:00,119.81,119.81,119.71,119.735,143000000.0
2008-11-20 01:42:00,119.735,119.75,119.705,119.75,345300000.0
2008-11-20 01:43:00,119.745,119.77,119.715,119.73,613500000.0
2008-11-20 01:44:00,119.725,119.735,119.67,119.7,428200000.0
2008-11-20 01:45:00,119.71,119.775,119.69,119.775,359500000.0
2008-11-20 01:46:00,119.765,119.79,119.725,119.76,363100000.0
2008-11-20 01:47:00,119.76,119.76,119.655,119.68,265300000.0
2008-11-20 01:48:00,119.685,119.74,119.67,119.67,426500000.0
2008-11-20 01:49:00,119.68,119.77,119.68,119.73,200400000.0
2008-11-20 01:50:00,119.73,119.73,119.675,119.68,207500000.0
2008-11-20 01:51:00,119.68,119.74,119.655,119.735,545500000.0
2008-11-20 01:52:00,119.735,119.76,119.705,119.73,245600000.0
2008-11-20 01:53:00,119.72,119.84,119.72,119.835,310300000.0
2008-11-20 01:54:00,119.83,119.86,119.785,119.795,281100000.0
2008-11-20 01:55:00,119.795,119.795,119.77,119.775,83900000.0
2008-11-20 01:56:00,119.775,119.805,119.77,119.805,87300000.0
2008-11-20 01:57:00,119.805,119.885,119.805,119.885,204100000.0
2008-11-20 01:58:00,119.885,119.925,119.865,119.92,100800000.0
2008-11-20 01:59:00,119.91,120.045,119.91,120.045,125000000.0
2008-11-20 02:00:00,120.035,120.06,119.945,119.95,350700000.0
2008-11-20 02:01:00,119.95,120.065,119.95,120.05,190500000.0
2008-11-20 02:02:00,120.05,120.11,120.045,120.06,404700000.0
2008-11-20 02:03:00,120.06,120.12,120.05,120.065,338700000.0
2008-11-20 02:04:00,120.07,120.07,119.975,119.98,212100000.0
2008-11-20 02:05:00,119.985,120.005,119.895,119.96,414600000.0
2008-11-20 02:06:00,119.96,119.965,119.88,119.88,289800000.0
2008-11-20 02:07:00,119.88,119.915,119.755,119.86,470400000.0
2008-11-20 02:08:00,119.86,119.915,119.82,119.825,286600000.0
2008-11-20 02:09:00,119.83,119.895,119.825,119.87,215200000.0
2008-11-20 02:10:00,119.87,119.885,119.8,119.8,270700000.0
2008-11-20 02:11:00,119.8,119.8,119.695,119.75,300200000.0
2008-11-20 02:12:00,119.755,119.83,119.755,119.83,172500000.0
2008-11-20 02:13:00,119.825,119.835,119.765,119.785,316600000.0
2008-11-20 02:14:00,119.79,119.925,119.78,119.87,252600000.0
2008-11-20 02:15:00,119.87,119.88,119.825,119.84,147100000.0
2008-11-20 02:16:00,119.845,119.965,119.84,119.945,227400000.0
2008-11-20 02:17:00,119.95,119.955,119.83,119.85,327000000.0
2008-11-20 02:18:00,119.85,119.905,119.85,119.905,174300000.0
2008-11-20 02:19:00,119.895,119.895,119.78,119.795,224200000.0
2008-11-20 02:20:00,119.805,119.84,119.795,119.795,204700000.0
2008-11-20 02:21:00,119.8,119.805,119.755,119.78,195300000.0
2008-11-20 02:22:00,119.78,119.78,119.595,119.605,404700000.0
2008-11-20 02:23:00,119.605,119.72,119.595,119.675,364700000.0
2008-11-20 02:24:00,119.685,119.71,119.655,119.69,308600000.0
2008-11-20 02:25:00,119.69,119.74,119.645,119.65,429800000.0
2008-11-20 02:26:00,119.65,119.71,119.625,119.705,191000000.0
2008-11-20 02:27:00,119.71,119.71,119.675,119.705,167500000.0
2008-11-20 02:28:00,119.68,119.705,119.665,119.69,201400000.0
2008-11-20 02:29:00,119.685,119.72,119.685,119.71,161600000.0
2008-11-20 02:30:00,119.7,119.71,119.64,119.65,121200000.0
2008-11-20 02:31:00,119.65,119.685,119.645,119.685,235200000.0
2008-11-20 02:32:00,119.69,119.73,119.68,119.725,124400000.0
2008-11-20 02:33:00,119.7,119.76,119.665,119.685,233300000.0
2008-11-20 02:34:00,119.68,119.705,119.635,119.64,242400000.0
2008-11-20 02:35:00,119.64,119.67,119.635,119.655,270400000.0
2008-11-20 02:36:00,119.655,119.7,119.635,119.67,268300000.0
2008-11-20 02:37:00,119.67,119.71,119.625,119.66,287400000.0
2008-11-20 02:38:00,119.66,119.765,119.655,119.76,235100000.0
2008-11-20 02:39:00,119.76,119.865,119.76,119.835,349100000.0
2008-11-20 02:40:00,119.84,119.875,119.82,119.87,167800000.0
2008-11-20 02:41:00,119.875,119.955,119.87,119.925,273900000.0
2008-11-20 02:42:00,119.925,120.0,119.885,119.985,327300000.0
2008-11-20 02:43:00,119.995,120.06,119.995,120.015,269800000.0
2008-11-20 02:44:00,120.02,120.03,119.975,119.98,399200000.0
2008-11-20 02:45:00,119.98,119.98,119.8,119.825,450100000.0
2008-11-20 02:46:00,119.835,119.865,119.815,119.85,122000000.0
2008-11-20 02:47:00,119.855,119.905,119.855,119.895,85800000.0
2008-11-20 02:48:00,119.905,119.945,119.905,119.93,156200000.0
2008-11-20 02:49:00,119.93,119.935,119.875,119.91,210300000.0
2008-11-20 02:50:00,119.91,119.95,119.89,119.89,324600000.0
2008-11-20 02:51:00,119.875,119.915,119.875,119.885,246900000.0
2008-11-20 02:52:00,119.88,119.945,119.855,119.915,353200000.0
2008-11-20 02:53:00,119.915,119.93,119.85,119.87,268400000.0
2008-11-20 02:54:00,119.87,119.89,119.85,119.875,313900000.0
2008-11-20 02:55:00,119.86,119.86,119.775,119.82,430600000.0
2008-11-20 02:56:00,119.835,119.835,119.795,119.8,254300000.0
2008-11-20 02:57:00,119.795,119.89,119.78,119.875,357600000.0
2008-11-20 02:58:00,119.87,119.91,119.84,119.865,460300000.0
2008-11-20 02:59:00,119.855,119.88,119.815,119.88,428100001.0
2008-11-20 03:00:00,119.88,119.88,119.795,119.795,266700000.0
2008-11-20 03:01:00,119.8,119.84,119.795,119.815,175900000.0
2008-11-20 03:02:00,119.8,119.835,119.795,119.835,145300000.0
2008-11-20 03:03:00,119.82,119.82,119.79,119.8,246600003.0
2008-11-20 03:04:00,119.8,119.82,119.785,119.8,138400000.0
2008-11-20 03:05:00,119.8,119.93,119.795,119.885,335800000.0
2008-11-20 03:06:00,119.885,119.89,119.8,119.8,514300000.0
2008-11-20 03:07:00,119.8,119.84,119.76,119.82,365200000.0
2008-11-20 03:08:00,119.83,119.85,119.82,119.845,119200000.0
2008-11-20 03:09:00,119.855,119.865,119.845,119.845,59700000.0
2008-11-20 03:10:00,119.845,119.955,119.845,119.94,152700000.0
2008-11-20 03:11:00,119.94,119.96,119.915,119.935,395400001.0
2008-11-20 03:12:00,119.93,119.95,119.93,119.95,50800000.0
2008-11-20 03:13:00,119.95,119.95,119.9,119.91,82000000.0
2008-11-20 03:14:00,119.915,119.94,119.89,119.93,195300000.0
2008-11-20 03:15:00,119.935,119.97,119.91,119.97,139500001.0
2008-11-20 03:16:00,119.975,119.995,119.935,119.945,280800003.0
2008-11-20 03:17:00,119.95,120.02,119.94,120.02,384800000.0
2008-11-20 03:18:00,120.015,120.07,120.015,120.035,316200000.0
2008-11-20 03:19:00,120.035,120.035,120.0,120.0,129000000.0
2008-11-20 03:20:00,120.005,120.02,119.99,120.0,130500000.0
2008-11-20 03:21:00,120.0,120.0,119.925,119.93,241200000.0
2008-11-20 03:22:00,119.93,119.955,119.93,119.93,90600000.0
2008-11-20 03:23:00,119.95,119.95,119.91,119.92,113400000.0
2008-11-20 03:24:00,119.925,120.005,119.925,120.005,151700000.0
2008-11-20 03:25:00,120.005,120.02,119.895,119.925,209200000.0
2008-11-20 03:26:00,119.925,119.93,119.91,119.92,167400000.0
2008-11-20 03:27:00,119.92,119.975,119.92,119.945,348000000.0
2008-11-20 03:28:00,119.95,120.01,119.95,119.98,372200000.0
2008-11-20 03:29:00,119.98,120.04,119.98,120.03,352800000.0
2008-11-20 03:30:00,120.015,120.03,119.945,119.99,223700000.0
2008-11-20 03:31:00,119.98,119.99,119.935,119.975,216800000.0
2008-11-20 03:32:00,119.97,119.98,119.93,119.93,185200000.0
2008-11-20 03:33:00,119.93,119.93,119.805,119.815,144900000.0
2008-11-20 03:34:00,119.825,119.855,119.805,119.805,212600000.0
2008-11-20 03:35:00,119.805,119.865,119.8,119.865,95400000.0
2008-11-20 03:36:00,119.865,119.9,119.835,119.84,197100000.0
2008-11-20 03:37:00,119.84,119.87,119.805,119.815,207800000.0
2008-11-20 03:38:00,119.815,119.815,119.8,119.8,115200000.0
2008-11-20 03:39:00,119.8,119.82,119.8,119.8,147000000.0
2008-11-20 03:40:00,119.8,119.8,119.75,119.78,81200000.0
2008-11-20 03:41:00,119.775,119.805,119.76,119.765,190800000.0
2008-11-20 03:42:00,119.755,119.77,119.745,119.75,52800000.0
2008-11-20 03:43:00,119.75,119.75,119.715,119.735,79600000.0
2008-11-20 03:44:00,119.735,119.735,119.705,119.715,154500000.0
2008-11-20 03:45:00,119.715,119.74,119.71,119.73,103000000.0
2008-11-20 03:46:00,119.725,119.775,119.725,119.745,96300000.0
2008-11-20 03:47:00,119.755,119.815,119.75,119.815,123700000.0
2008-11-20 03:48:00,119.81,119.845,119.805,119.825,89300000.0
2008-11-20 03:49:00,119.825,119.835,119.785,119.835,71200000.0
2008-11-20 03:50:00,119.845,119.88,119.825,119.84,149100000.0
2008-11-20 03:51:00,119.84,119.88,119.84,119.86,288600000.0
2008-11-20 03:52:00,119.86,119.92,119.86,119.875,381700000.0
2008-11-20 03:53:00,119.88,119.92,119.865,119.875,203100000.0
2008-11-20 03:54:00,119.875,119.875,119.84,119.855,58800000.0
2008-11-20 03:55:00,119.855,119.865,119.855,119.865,71700000.0
2008-11-20 03:56:00,119.865,119.875,119.85,119.85,369100000.0
2008-11-20 03:57:00,119.85,119.89,119.85,119.89,384500000.0
2008-11-20 03:58:00,119.895,119.93,119.87,119.89,332200000.0
2008-11-20 03:59:00,119.895,119.945,119.885,119.905,272400000.0
2008-11-20 04:00:00,119.895,119.9,119.835,119.835,290500000.0
2008-11-20 04:01:00,119.84,119.87,119.84,119.87,209800000.0
2008-11-20 04:02:00,119.865,119.865,119.81,119.815,255900000.0
2008-11-20 04:03:00,119.815,119.815,119.755,119.755,85400000.0
2008-11-20 04:04:00,119.76,119.78,119.725,119.78,126500000.0
2008-11-20 04:05:00,119.765,119.79,119.745,119.745,238500000.0
2008-11-20 04:06:00,119.745,119.885,119.745,119.825,374400000.0
2008-11-20 04:07:00,119.835,119.87,119.75,119.83,210300000.0
2008-11-20 04:08:00,119.815,119.83,119.75,119.755,73600000.0
2008-11-20 04:09:00,119.755,119.84,119.755,119.82,199600000.0
2008-11-20 04:10:00,119.82,119.875,119.805,119.86,258900002.0
2008-11-20 04:11:00,119.865,119.865,119.785,119.85,288800000.0
2008-11-20 04:12:00,119.845,119.855,119.795,119.8,274800000.0
2008-11-20 04:13:00,119.815,119.815,119.705,119.715,361000000.0
2008-11-20 04:14:00,119.715,119.715,119.62,119.625,208600000.0
2008-11-20 04:15:00,119.635,119.7,119.605,119.7,281100000.0
2008-11-20 04:16:00,119.685,119.73,119.685,119.7,228000000.0
2008-11-20 04:17:00,119.685,119.7,119.685,119.685,59900000.0
2008-11-20 04:18:00,119.685,119.745,119.685,119.745,233900000.0
2008-11-20 04:19:00,119.735,119.805,119.73,119.77,338000000.0
2008-11-20 04:20:00,119.78,119.81,119.71,119.755,160000000.0
2008-11-20 04:21:00,119.755,119.755,119.7,119.735,139000000.0
2008-11-20 04:22:00,119.72,119.795,119.72,119.795,70800000.0
2008-11-20 04:23:00,119.795,119.815,119.745,119.755,265800000.0
2008-11-20 04:24:00,119.755,119.765,119.74,119.765,92200000.0
2008-11-20 04:25:00,119.765,119.8,119.765,119.785,26200000.0
2008-11-20 04:26:00,119.81,119.83,119.785,119.815,40500000.0
2008-11-20 04:27:00,119.82,119.85,119.805,119.82,84900000.0
2008-11-20 04:28:00,119.815,119.845,119.815,119.845,39700000.0
2008-11-20 04:29:00,119.845,119.87,119.81,119.845,97800000.0
2008-11-20 04:30:00,119.845,119.845,119.77,119.785,168000000.0
2008-11-20 04:31:00,119.795,119.795,119.76,119.775,148000000.0
2008-11-20 04:32:00,119.775,119.775,119.72,119.745,86100000.0
2008-11-20 04:33:00,119.745,119.745,119.72,119.725,42900000.0
2008-11-20 04:34:00,119.69,119.73,119.63,119.72,83600000.0
2008-11-20 04:35:00,119.725,119.73,119.715,119.72,83600000.0
2008-11-20 04:36:00,119.725,119.775,119.725,119.73,145600000.0
2008-11-20 04:37:00,119.73,119.745,119.715,119.74,105900000.0
2008-11-20 04:38:00,119.745,119.755,119.69,119.695,274300000.0
2008-11-20 04:39:00,119.695,119.715,119.645,119.645,364600000.0
2008-11-20 04:40:00,119.645,119.66,119.615,119.655,222100000.0
2008-11-20 04:41:00,119.66,119.675,119.655,119.66,115800000.0
2008-11-20 04:42:00,119.665,119.75,119.66,119.745,171000000.0
2008-11-20 04:43:00,119.745,119.745,119.695,119.72,131700000.0
2008-11-20 04:44:00,119.715,119.755,119.65,119.675,413800000.0
2008-11-20 04:45:00,119.675,119.74,119.675,119.725,176300000.0
2008-11-20 04:46:00,119.725,119.74,119.7,119.715,175400000.0
2008-11-20 04:47:00,119.705,119.73,119.695,119.715,234100000.0
2008-11-20 04:48:00,119.715,119.82,119.715,119.805,227100000.0
2008-11-20 04:49:00,119.805,119.815,119.795,119.795,105400000.0
2008-11-20 04:50:00,119.79,119.805,119.76,119.79,214200000.0
2008-11-20 04:51:00,119.785,119.815,119.78,119.81,109600000.0
2008-11-20 04:52:00,119.81,119.835,119.81,119.83,285000000.0
2008-11-20 04:53:00,119.83,119.87,119.825,119.825,147800000.0
2008-11-20 04:54:00,119.83,119.875,119.825,119.865,294200000.0
2008-11-20 04:55:00,119.855,119.895,119.82,119.825,191500000.0
2008-11-20 04:56:00,119.82,119.83,119.8,119.81,165400000.0
2008-11-20 04:57:00,119.81,119.835,119.73,119.73,183000000.0
2008-11-20 04:58:00,119.74,119.81,119.71,119.76,317800000.0
2008-11-20 04:59:00,119.75,119.785,119.735,119.745,178000000.0
2008-11-20 05:00:00,119.735,119.735,119.69,119.705,255700000.0
2008-11-20 05:01:00,119.72,119.765,119.7,119.765,211700000.0
2008-11-20 05:02:00,119.74,119.785,119.73,119.765,140900000.0
2008-11-20 05:03:00,119.775,119.775,119.75,119.755,143900000.0
2008-11-20 05:04:00,119.755,119.755,119.75,119.75,61500000.0
2008-11-20 05:05:00,119.75,119.755,119.75,119.755,7800000.0
2008-11-20 05:06:00,119.765,119.785,119.735,119.745,113800000.0
2008-11-20 05:07:00,119.745,119.745,119.74,119.745,76700000.0
2008-11-20 05:08:00,119.74,119.76,119.74,119.76,175900000.0
2008-11-20 05:09:00,119.76,119.78,119.76,119.76,42300000.0
2008-11-20 05:10:00,119.775,119.775,119.75,119.76,168500000.0
2008-11-20 05:11:00,119.76,119.76,119.715,119.715,76600000.0
2008-11-20 05:12:00,119.71,119.725,119.65,119.65,203600001.0
2008-11-20 05:13:00,119.65,119.675,119.65,119.65,283400000.0
2008-11-20 05:14:00,119.655,119.665,119.64,119.645,45300000.0
2008-11-20 05:15:00,119.655,119.785,119.645,119.75,143600000.0
2008-11-20 05:16:00,119.75,119.75,119.685,119.695,407300000.0
2008-11-20 05:17:00,119.695,119.695,119.69,119.695,105400000.0
2008-11-20 05:18:00,119.705,119.705,119.68,119.685,136100000.0
2008-11-20 05:19:00,119.695,119.735,119.69,119.695,527400001.0
2008-11-20 05:20:00,119.695,119.695,119.615,119.655,277500000.0
2008-11-20 05:21:00,119.65,119.66,119.61,119.63,312400001.0
2008-11-20 05:22:00,119.635,119.65,119.62,119.625,202200000.0
2008-11-20 05:23:00,119.63,119.645,119.625,119.635,292700000.0
2008-11-20 05:24:00,119.64,119.65,119.63,119.645,83200000.0
2008-11-20 05:25:00,119.64,119.675,119.635,119.645,151900000.0
2008-11-20 05:26:00,119.655,119.67,119.655,119.67,86299999.0
2008-11-20 05:27:00,119.67,119.675,119.625,119.63,166700000.0
2008-11-20 05:28:00,119.63,119.64,119.615,119.615,74300000.0
2008-11-20 05:29:00,119.615,119.625,119.615,119.625,183700000.0
2008-11-20 05:30:00,119.625,119.645,119.625,119.635,163100001.0
2008-11-20 05:31:00,119.645,119.645,119.605,119.605,110700000.0
2008-11-20 05:32:00,119.61,119.675,119.59,119.675,159400000.0
2008-11-20 05:33:00,119.675,119.69,119.625,119.685,208399999.0
2008-11-20 05:34:00,119.685,119.71,119.63,119.7,472900000.0
2008-11-20 05:35:00,119.69,119.695,119.625,119.655,290700000.0
2008-11-20 05:36:00,119.665,119.735,119.66,119.72,181000000.0
2008-11-20 05:37:00,119.73,119.745,119.72,119.73,193800000.0
2008-11-20 05:38:00,119.73,119.74,119.71,119.715,172000000.0
2008-11-20 05:39:00,119.725,119.74,119.71,119.71,120400000.0
2008-11-20 05:40:00,119.7,119.715,119.68,119.69,307000000.0
2008-11-20 05:41:00,119.69,119.71,119.675,119.695,142200000.0
2008-11-20 05:42:00,119.695,119.715,119.695,119.695,77700000.0
2008-11-20 05:43:00,119.695,119.735,119.695,119.73,130600000.0
2008-11-20 05:44:00,119.735,119.74,119.71,119.715,189200000.0
2008-11-20 05:45:00,119.705,119.725,119.68,119.715,167300000.0
2008-11-20 05:46:00,119.705,119.72,119.655,119.675,227300002.0
2008-11-20 05:47:00,119.68,119.7,119.665,119.69,247600000.0
2008-11-20 05:48:00,119.69,119.695,119.665,119.665,272200001.0
2008-11-20 05:49:00,119.665,119.665,119.66,119.66,92400000.0
2008-11-20 05:50:00,119.66,119.685,119.66,119.675,205500000.0
2008-11-20 05:51:00,119.675,119.685,119.665,119.675,198700000.0
2008-11-20 05:52:00,119.675,119.675,119.65,119.65,51100000.0
2008-11-20 05:53:00,119.65,119.65,119.625,119.63,101800000.0
2008-11-20 05:54:00,119.63,119.645,119.62,119.625,72500000.0
2008-11-20 05:55:00,119.625,119.635,119.62,119.625,72900000.0
2008-11-20 05:56:00,119.625,119.635,119.595,119.605,148700000.0
2008-11-20 05:57:00,119.61,119.63,119.605,119.61,168000000.0
2008-11-20 05:58:00,119.615,119.615,119.59,119.595,243700000.0
2008-11-20 05:59:00,119.595,119.605,119.595,119.595,82700000.0
2008-11-20 06:00:00,119.595,119.605,119.575,119.575,86500000.0
2008-11-20 06:01:00,119.575,119.58,119.54,119.575,190300000.0
2008-11-20 06:02:00,119.58,119.61,119.55,119.58,290000000.0
2008-11-20 06:03:00,119.585,119.585,119.49,119.51,303900000.0
2008-11-20 06:04:00,119.51,119.515,119.47,119.47,201800000.0
2008-11-20 06:05:00,119.475,119.49,119.46,119.48,235500000.0
2008-11-20 06:06:00,119.485,119.59,119.48,119.505,301000000.0
2008-11-20 06:07:00,119.505,119.57,119.5,119.505,316400000.0
2008-11-20 06:08:00,119.505,119.515,119.49,119.495,406199998.0
2008-11-20 06:09:00,119.51,119.545,119.49,119.525,279800000.0
2008-11-20 06:10:00,119.525,119.555,119.495,119.53,269100000.0
2008-11-20 06:11:00,119.53,119.53,119.47,119.49,287300000.0
2008-11-20 06:12:00,119.485,119.485,119.43,119.44,251600000.0
2008-11-20 06:13:00,119.44,119.445,119.385,119.415,433000000.0
2008-11-20 06:14:00,119.405,119.41,119.37,119.375,218500000.0
2008-11-20 06:15:00,119.37,119.385,119.28,119.28,476200001.0
2008-11-20 06:16:00,119.28,119.29,119.225,119.23,522900001.0
2008-11-20 06:17:00,119.24,119.255,119.11,119.11,281400000.0
2008-11-20 06:18:00,119.115,119.175,119.11,119.12,273600000.0
2008-11-20 06:19:00,119.125,119.125,119.05,119.055,225300000.0
2008-11-20 06:20:00,119.055,119.07,119.025,119.035,444400000.0
2008-11-20 06:21:00,119.04,119.04,118.99,119.02,483400000.0
2008-11-20 06:22:00,119.025,119.16,119.005,119.145,357700000.0
2008-11-20 06:23:00,119.145,119.22,119.145,119.215,703100000.0
2008-11-20 06:24:00,119.215,119.225,119.19,119.195,222700000.0
2008-11-20 06:25:00,119.19,119.19,119.07,119.08,224100000.0
2008-11-20 06:26:00,119.08,119.08,118.94,118.945,557400000.0
2008-11-20 06:27:00,118.945,118.96,118.85,118.955,469000000.0
2008-11-20 06:28:00,118.955,118.995,118.93,118.955,291299999.0
2008-11-20 06:29:00,118.955,118.985,118.95,118.965,248100000.0
2008-11-20 06:30:00,118.97,119.01,118.945,119.0,285500000.0
2008-11-20 06:31:00,118.995,119.015,118.965,119.0,161200000.0
2008-11-20 06:32:00,119.0,119.12,118.99,119.085,256300000.0
2008-11-20 06:33:00,119.085,119.105,119.045,119.065,170100000.0
2008-11-20 06:34:00,119.065,119.075,119.025,119.055,261300000.0
2008-11-20 06:35:00,119.055,119.11,119.045,119.075,334100000.0
2008-11-20 06:36:00,119.075,119.08,119.005,119.035,291600000.0
2008-11-20 06:37:00,119.035,119.035,118.975,118.98,172100000.0
2008-11-20 06:38:00,118.98,118.98,118.935,118.965,202300000.0
2008-11-20 06:39:00,118.965,118.97,118.94,118.945,100400000.0
2008-11-20 06:40:00,118.94,118.96,118.91,118.915,185500000.0
2008-11-20 06:41:00,118.93,118.97,118.915,118.94,217000000.0
2008-11-20 06:42:00,118.94,118.985,118.94,118.975,339500000.0
2008-11-20 06:43:00,118.975,119.005,118.97,118.995,260200000.0
2008-11-20 06:44:00,118.99,119.025,118.96,118.96,268300000.0
2008-11-20 06:45:00,118.96,118.975,118.91,118.92,231600000.0
2008-11-20 06:46:00,118.92,118.925,118.875,118.915,282800000.0
2008-11-20 06:47:00,118.91,118.91,118.865,118.865,104900000.0
2008-11-20 06:48:00,118.865,118.88,118.82,118.825,443600000.0
2008-11-20 06:49:00,118.825,118.845,118.815,118.825,172700000.0
2008-11-20 06:50:00,118.825,118.825,118.72,118.735,228500000.0
2008-11-20 06:51:00,118.735,118.75,118.67,118.705,329199999.0
2008-11-20 06:52:00,118.705,118.705,118.64,118.64,441800000.0
2008-11-20 06:53:00,118.645,118.645,118.59,118.61,369700000.0
2008-11-20 06:54:00,118.61,118.625,118.515,118.555,433600000.0
2008-11-20 06:55:00,118.555,118.695,118.55,118.625,526399999.0
2008-11-20 06:56:00,118.625,118.75,118.625,118.745,277700000.0
2008-11-20 06:57:00,118.755,118.77,118.66,118.765,284900000.0
2008-11-20 06:58:00,118.765,118.86,118.76,118.85,347300000.0
2008-11-20 06:59:00,118.855,118.87,118.735,118.84,251100000.0
2008-11-20 07:00:00,118.84,118.84,118.765,118.82,322200000.0
2008-11-20 07:01:00,118.81,118.93,118.805,118.93,442700000.0
2008-11-20 07:02:00,118.925,118.97,118.925,118.925,203700000.0
2008-11-20 07:03:00,118.925,118.95,118.915,118.92,111700000.0
2008-11-20 07:04:00,118.915,118.955,118.86,118.86,293000000.0
2008-11-20 07:05:00,118.875,118.895,118.85,118.86,210500000.0
2008-11-20 07:06:00,118.86,118.86,118.815,118.825,205100000.0
2008-11-20 07:07:00,118.825,118.83,118.78,118.79,375700005.0
2008-11-20 07:08:00,118.79,118.865,118.77,118.82,422099999.0
2008-11-20 07:09:00,118.825,118.845,118.82,118.835,229500000.0
2008-11-20 07:10:00,118.82,118.835,118.82,118.825,162199995.0
2008-11-20 07:11:00,118.825,118.915,118.825,118.91,230200000.0
2008-11-20 07:12:00,118.91,118.915,118.87,118.89,177300000.0
2008-11-20 07:13:00,118.885,118.91,118.855,118.86,154500000.0
2008-11-20 07:14:00,118.855,118.87,118.855,118.865,103100000.0
2008-11-20 07:15:00,118.865,118.865,118.84,118.855,172700000.0
2008-11-20 07:16:00,118.855,118.895,118.845,118.87,275700000.0
2008-11-20 07:17:00,118.87,118.87,118.74,118.74,287000000.0
2008-11-20 07:18:00,118.74,118.74,118.61,118.655,226100001.0
2008-11-20 07:19:00,118.645,118.695,118.645,118.65,199700000.0
2008-11-20 07:20:00,118.645,118.745,118.63,118.72,256000000.0
2008-11-20 07:21:00,118.72,118.735,118.72,118.72,112400001.0
2008-11-20 07:22:00,118.73,118.75,118.71,118.71,139900000.0
2008-11-20 07:23:00,118.71,118.81,118.71,118.79,205300000.0
2008-11-20 07:24:00,118.795,118.815,118.765,118.78,313600000.0
2008-11-20 07:25:00,118.78,118.82,118.78,118.805,380300000.0
2008-11-20 07:26:00,118.805,118.805,118.75,118.765,164700000.0
2008-11-20 07:27:00,118.77,118.775,118.75,118.75,301500000.0
2008-11-20 07:28:00,118.75,118.77,118.715,118.77,607700009.0
2008-11-20 07:29:00,118.765,118.79,118.755,118.775,195100000.0
2008-11-20 07:30:00,118.775,118.805,118.75,118.76,391800000.0
2008-11-20 07:31:00,118.765,118.805,118.765,118.77,194900000.0
2008-11-20 07:32:00,118.77,118.77,118.725,118.73,342600000.0
2008-11-20 07:33:00,118.73,118.775,118.725,118.765,281900000.0
2008-11-20 07:34:00,118.765,118.795,118.76,118.795,268200000.0
2008-11-20 07:35:00,118.79,118.795,118.715,118.725,305600000.0
2008-11-20 07:36:00,118.725,118.725,118.675,118.695,403799999.0
2008-11-20 07:37:00,118.7,118.7,118.635,118.645,451900000.0
2008-11-20 07:38:00,118.645,118.675,118.64,118.65,403400000.0
2008-11-20 07:39:00,118.66,118.69,118.635,118.685,106200000.0
2008-11-20 07:40:00,118.675,118.7,118.575,118.65,280900000.0
2008-11-20 07:41:00,118.655,118.685,118.605,118.675,308500000.0
2008-11-20 07:42:00,118.67,118.735,118.65,118.725,442100000.0
2008-11-20 07:43:00,118.72,118.76,118.695,118.72,359500000.0
2008-11-20 07:44:00,118.73,118.73,118.63,118.655,444000000.0
2008-11-20 07:45:00,118.66,118.69,118.545,118.62,468300000.0
2008-11-20 07:46:00,118.61,118.725,118.6,118.72,424200000.0
2008-11-20 07:47:00,118.715,118.715,118.69,118.705,197100001.0
2008-11-20 07:48:00,118.71,118.8,118.71,118.75,398800000.0
2008-11-20 07:49:00,118.75,118.8,118.75,118.8,218500000.0
2008-11-20 07:50:00,118.795,118.83,118.735,118.765,473400000.0
2008-11-20 07:51:00,118.76,118.795,118.76,118.795,80100000.0
2008-11-20 07:52:00,118.795,118.925,118.795,118.86,436200000.0
2008-11-20 07:53:00,118.86,118.875,118.81,118.845,360000000.0
2008-11-20 07:54:00,118.845,118.845,118.795,118.825,392700000.0
2008-11-20 07:55:00,118.825,118.84,118.815,118.83,169500000.0
2008-11-20 07:56:00,118.83,118.89,118.81,118.89,465100003.0
2008-11-20 07:57:00,118.88,119.04,118.87,119.035,647500007.0
2008-11-20 07:58:00,119.045,119.175,119.025,119.165,545300000.0
2008-11-20 07:59:00,119.16,119.16,119.025,119.085,902900001.0
2008-11-20 08:00:00,119.095,119.125,119.075,119.095,238500001.0
2008-11-20 08:01:00,119.095,119.11,119.005,119.015,544900000.0
2008-11-20 08:02:00,119.015,119.025,119.01,119.015,577800000.0
2008-11-20 08:03:00,119.01,119.04,118.995,119.03,253500000.0
2008-11-20 08:04:00,119.03,119.08,119.02,119.06,260800000.0
2008-11-20 08:05:00,119.06,119.085,119.05,119.075,167600000.0
2008-11-20 08:06:00,119.075,119.095,119.04,119.05,326100000.0
2008-11-20 08:07:00,119.05,119.05,118.97,118.99,849299991.0
2008-11-20 08:08:00,118.995,118.995,118.875,118.885,317800000.0
2008-11-20 08:09:00,118.88,118.935,118.86,118.935,319500000.0
2008-11-20 08:10:00,118.925,118.95,118.9,118.945,268400000.0
2008-11-20 08:11:00,118.95,118.98,118.93,118.955,221100000.0
2008-11-20 08:12:00,118.95,118.98,118.945,118.96,226400000.0
2008-11-20 08:13:00,118.955,119.015,118.93,119.015,275200000.0
2008-11-20 08:14:00,119.015,119.065,118.895,118.915,425100000.0
2008-11-20 08:15:00,118.94,118.97,118.895,118.9,439100000.0
2008-11-20 08:16:00,118.9,118.92,118.88,118.89,506000000.0
2008-11-20 08:17:00,118.89,118.89,118.825,118.835,281000000.0
2008-11-20 08:18:00,118.83,118.86,118.815,118.845,199200000.0
2008-11-20 08:19:00,118.845,118.86,118.82,118.855,146900000.0
2008-11-20 08:20:00,118.86,118.865,118.805,118.835,396300000.0
2008-11-20 08:21:00,118.835,118.845,118.825,118.835,143200000.0
2008-11-20 08:22:00,118.84,118.84,118.79,118.795,202900000.0
2008-11-20 08:23:00,118.8,118.8,118.675,118.675,290400000.0
2008-11-20 08:24:00,118.675,118.715,118.65,118.7,321200000.0
2008-11-20 08:25:00,118.72,118.795,118.69,118.72,191600000.0
2008-11-20 08:26:00,118.715,118.745,118.705,118.71,95100000.0
2008-11-20 08:27:00,118.71,118.77,118.71,118.745,150400000.0
2008-11-20 08:28:00,118.745,118.84,118.745,118.825,258100000.0
2008-11-20 08:29:00,118.825,118.825,118.76,118.77,276200000.0
2008-11-20 08:30:00,118.77,118.835,118.77,118.82,236100000.0
2008-11-20 08:31:00,118.82,118.845,118.775,118.845,341600000.0
2008-11-20 08:32:00,118.84,118.9,118.81,118.89,472200000.0
2008-11-20 08:33:00,118.89,118.89,118.805,118.81,347400000.0
2008-11-20 08:34:00,118.82,118.85,118.82,118.845,310599999.0
2008-11-20 08:35:00,118.845,118.865,118.84,118.865,75500000.0
2008-11-20 08:36:00,118.865,118.97,118.865,118.97,207200000.0
2008-11-20 08:37:00,118.975,118.975,118.935,118.955,96300000.0
2008-11-20 08:38:00,118.965,119.1,118.965,119.075,357000000.0
2008-11-20 08:39:00,119.075,119.11,118.98,119.105,452699999.0
2008-11-20 08:40:00,119.105,119.145,119.085,119.11,295300000.0
2008-11-20 08:41:00,119.11,119.18,119.09,119.15,395499999.0
2008-11-20 08:42:00,119.155,119.16,119.12,119.125,414600000.0
2008-11-20 08:43:00,119.125,119.125,119.015,119.09,548100000.0
2008-11-20 08:44:00,119.09,119.135,119.075,119.135,243600000.0
2008-11-20 08:45:00,119.135,119.15,119.025,119.055,423100000.0
2008-11-20 08:46:00,119.065,119.09,118.965,118.965,434799999.0
2008-11-20 08:47:00,118.97,119.025,118.97,119.01,335100000.0
2008-11-20 08:48:00,119.025,119.1,118.985,119.085,374600000.0
2008-11-20 08:49:00,119.085,119.13,119.08,119.13,643699996.0
2008-11-20 08:50:00,119.13,119.28,119.13,119.25,398400000.0
2008-11-20 08:51:00,119.25,119.25,119.11,119.18,520600001.0
2008-11-20 08:52:00,119.175,119.24,119.16,119.19,506100002.0
2008-11-20 08:53:00,119.19,119.245,119.185,119.21,307300000.0
2008-11-20 08:54:00,119.21,119.32,119.21,119.255,448600000.0
2008-11-20 08:55:00,119.255,119.255,119.005,119.005,325600000.0
2008-11-20 08:56:00,119.005,119.005,118.88,118.99,468700000.0
2008-11-20 08:57:00,118.995,119.045,118.99,119.03,410100000.0
2008-11-20 08:58:00,119.04,119.075,118.955,119.055,499800000.0
2008-11-20 08:59:00,119.05,119.145,119.05,119.13,536300000.0
2008-11-20 09:00:00,119.145,119.145,119.07,119.07,697600001.0
2008-11-20 09:01:00,119.07,119.085,119.015,119.06,553100001.0
2008-11-20 09:02:00,119.06,119.115,119.06,119.105,372900001.0
2008-11-20 09:03:00,119.1,119.11,119.06,119.095,379400000.0
2008-11-20 09:04:00,119.095,119.115,119.075,119.105,248000000.0
2008-11-20 09:05:00,119.105,119.11,118.985,119.03,629600000.0
2008-11-20 09:06:00,119.035,119.045,119.0,119.025,358500000.0
2008-11-20 09:07:00,119.025,119.08,119.025,119.05,645199998.0
2008-11-20 09:08:00,119.05,119.125,119.05,119.125,497899997.0
2008-11-20 09:09:00,119.11,119.13,119.085,119.13,384700000.0
2008-11-20 09:10:00,119.13,119.13,119.025,119.04,536500000.0
2008-11-20 09:11:00,119.04,119.06,118.955,119.03,431600000.0
2008-11-20 09:12:00,119.045,119.155,119.045,119.135,434400000.0
2008-11-20 09:13:00,119.13,119.17,119.075,119.08,437700000.0
2008-11-20 09:14:00,119.075,119.11,119.055,119.08,327100000.0
2008-11-20 09:15:00,119.085,119.105,119.07,119.095,277300000.0
2008-11-20 09:16:00,119.095,119.145,119.075,119.125,611500000.0
2008-11-20 09:17:00,119.125,119.165,119.12,119.145,291200000.0
2008-11-20 09:18:00,119.145,119.165,119.115,119.145,269000000.0
2008-11-20 09:19:00,119.145,119.165,119.11,119.13,451300000.0
2008-11-20 09:20:00,119.13,119.2,119.095,119.155,337900000.0
2008-11-20 09:21:00,119.155,119.225,119.155,119.225,348999998.0
2008-11-20 09:22:00,119.225,119.26,119.2,119.255,313300000.0
2008-11-20 09:23:00,119.255,119.35,119.25,119.325,381500000.0
2008-11-20 09:24:00,119.33,119.335,119.27,119.305,286600000.0
2008-11-20 09:25:00,119.3,119.31,119.24,119.245,199900000.0
2008-11-20 09:26:00,119.255,119.31,119.245,119.29,523199999.0
2008-11-20 09:27:00,119.29,119.305,119.265,119.275,522000000.0
2008-11-20 09:28:00,119.275,119.285,119.255,119.255,429300000.0
2008-11-20 09:29:00,119.255,119.305,119.25,119.28,374900000.0
2008-11-20 09:30:00,119.28,119.325,119.255,119.325,375500000.0
2008-11-20 09:31:00,119.325,119.325,119.205,119.28,605900000.0
2008-11-20 09:32:00,119.295,119.31,119.27,119.295,510900000.0
2008-11-20 09:33:00,119.295,119.32,119.27,119.285,343300000.0
2008-11-20 09:34:00,119.285,119.285,119.27,119.275,225200000.0
2008-11-20 09:35:00,119.275,119.315,119.275,119.305,159500000.0
2008-11-20 09:36:00,119.305,119.36,119.305,119.355,154600000.0
2008-11-20 09:37:00,119.355,119.425,119.335,119.415,294700000.0
2008-11-20 09:38:00,119.42,119.515,119.415,119.475,446800000.0
2008-11-20 09:39:00,119.475,119.475,119.41,119.445,238800000.0
2008-11-20 09:40:00,119.445,119.49,119.445,119.475,130900000.0
2008-11-20 09:41:00,119.475,119.495,119.44,119.44,208800000.0
2008-11-20 09:42:00,119.44,119.465,119.375,119.395,385400000.0
2008-11-20 09:43:00,119.395,119.4,119.335,119.355,491100000.0
2008-11-20 09:44:00,119.355,119.37,119.265,119.295,196000000.0
2008-11-20 09:45:00,119.295,119.33,119.27,119.31,321500000.0
2008-11-20 09:46:00,119.305,119.33,119.28,119.325,356000000.0
2008-11-20 09:47:00,119.335,119.34,119.265,119.295,281700000.0
2008-11-20 09:48:00,119.295,119.32,119.235,119.305,386900000.0
2008-11-20 09:49:00,119.305,119.385,119.295,119.375,412000000.0
2008-11-20 09:50:00,119.375,119.455,119.365,119.445,506800000.0
2008-11-20 09:51:00,119.455,119.505,119.32,119.325,406700000.0
2008-11-20 09:52:00,119.325,119.375,119.265,119.305,405700000.0
2008-11-20 09:53:00,119.305,119.355,119.265,119.305,593100000.0
2008-11-20 09:54:00,119.315,119.385,119.315,119.355,266000000.0
2008-11-20 09:55:00,119.355,119.375,119.235,119.355,501400000.0
2008-11-20 09:56:00,119.355,119.36,119.265,119.29,698500000.0
2008-11-20 09:57:00,119.305,119.325,119.255,119.27,503200000.0
2008-11-20 09:58:00,119.27,119.29,119.155,119.26,406600000.0
2008-11-20 09:59:00,119.235,119.265,119.12,119.12,449800000.0
2008-11-20 10:00:00,119.12,119.21,119.1,119.2,432400000.0
2008-11-20 10:01:00,119.2,119.205,119.095,119.105,346000000.0
2008-11-20 10:02:00,119.105,119.155,119.09,119.15,424000000.0
2008-11-20 10:03:00,119.15,119.195,119.035,119.045,425600000.0
2008-11-20 10:04:00,119.045,119.045,118.845,118.885,259800000.0
2008-11-20 10:05:00,118.895,118.935,118.845,118.88,402500000.0
2008-11-20 10:06:00,118.88,118.905,118.785,118.82,350600000.0
2008-11-20 10:07:00,118.825,118.93,118.825,118.92,384800000.0
2008-11-20 10:08:00,118.925,118.975,118.925,118.965,419500000.0
2008-11-20 10:09:00,118.965,118.985,118.95,118.96,289000000.0
2008-11-20 10:10:00,118.96,118.99,118.94,118.97,377400000.0
2008-11-20 10:11:00,118.985,119.07,118.975,119.07,466400000.0
2008-11-20 10:12:00,119.065,119.07,118.99,119.045,350800001.0
2008-11-20 10:13:00,119.05,119.055,119.005,119.005,518499999.0
2008-11-20 10:14:00,118.995,118.995,118.92,118.94,269700000.0
2008-11-20 10:15:00,118.945,118.975,118.945,118.965,212100000.0
2008-11-20 10:16:00,118.965,118.975,118.935,118.975,224100000.0
2008-11-20 10:17:00,118.975,119.03,118.97,118.995,473200000.0
2008-11-20 10:18:00,118.995,119.015,118.975,119.005,248900000.0
2008-11-20 10:19:00,119.005,119.005,118.96,118.975,461700000.0
2008-11-20 10:20:00,118.98,119.005,118.96,118.975,371200000.0
2008-11-20 10:21:00,118.975,119.0,118.94,118.975,585300000.0
2008-11-20 10:22:00,118.975,119.05,118.97,119.03,583900000.0
2008-11-20 10:23:00,119.03,119.055,118.995,119.045,492800000.0
2008-11-20 10:24:00,119.04,119.075,119.0,119.075,495200000.0
2008-11-20 10:25:00,119.07,119.115,119.035,119.11,479800000.0
2008-11-20 10:26:00,119.115,119.21,119.11,119.17,474799999.0
2008-11-20 10:27:00,119.17,119.26,119.12,119.17,649299999.0
2008-11-20 10:28:00,119.175,119.22,119.11,119.135,594700000.0
2008-11-20 10:29:00,119.13,119.225,119.125,119.22,429099999.0
2008-11-20 10:30:00,119.22,119.23,119.2,119.205,535400000.0
2008-11-20 10:31:00,119.205,119.215,119.125,119.145,466200000.0
2008-11-20 10:32:00,119.145,119.165,119.12,119.125,379500000.0
2008-11-20 10:33:00,119.125,119.155,119.08,119.09,686900000.0
2008-11-20 10:34:00,119.09,119.105,119.005,119.005,359000000.0
2008-11-20 10:35:00,119.005,119.085,118.955,119.04,504200000.0
2008-11-20 10:36:00,119.045,119.09,119.04,119.05,590500000.0
2008-11-20 10:37:00,119.05,119.055,118.985,119.045,541900000.0
2008-11-20 10:38:00,119.04,119.04,118.97,118.985,393000000.0
2008-11-20 10:39:00,118.985,119.01,118.985,119.01,214600000.0
2008-11-20 10:40:00,119.01,119.055,118.975,118.985,448300000.0
2008-11-20 10:41:00,118.985,119.055,118.975,119.035,376100000.0
2008-11-20 10:42:00,119.035,119.055,118.955,119.015,606700000.0
2008-11-20 10:43:00,119.025,119.035,118.985,118.985,646100000.0
2008-11-20 10:44:00,118.985,119.1,118.985,119.1,626899998.0
2008-11-20 10:45:00,119.1,119.16,119.085,119.12,590900000.0
2008-11-20 10:46:00,119.135,119.185,119.12,119.165,534800001.0
2008-11-20 10:47:00,119.165,119.205,119.145,119.17,415099999.0
2008-11-20 10:48:00,119.16,119.19,119.145,119.15,531700000.0
2008-11-20 10:49:00,119.15,119.24,119.145,119.225,400800000.0
2008-11-20 10:50:00,119.225,119.315,119.195,119.315,625800000.0
2008-11-20 10:51:00,119.315,119.32,119.235,119.295,547300000.0
2008-11-20 10:52:00,119.295,119.345,119.285,119.345,451500000.0
2008-11-20 10:53:00,119.335,119.355,119.275,119.31,514800000.0
2008-11-20 10:54:00,119.31,119.375,119.29,119.35,388900000.0
2008-11-20 10:55:00,119.35,119.44,119.35,119.39,394600000.0
2008-11-20 10:56:00,119.385,119.445,119.385,119.415,391300000.0
2008-11-20 10:57:00,119.415,119.42,119.325,119.34,853899998.0
2008-11-20 10:58:00,119.34,119.43,119.34,119.42,526300000.0
2008-11-20 10:59:00,119.425,119.445,119.385,119.42,452300000.0
2008-11-20 11:00:00,119.42,119.515,119.42,119.505,361300000.0
2008-11-20 11:01:00,119.495,119.52,119.42,119.445,547200000.0
2008-11-20 11:02:00,119.445,119.53,119.435,119.52,277400000.0
2008-11-20 11:03:00,119.51,119.565,119.4,119.4,967999999.0
2008-11-20 11:04:00,119.405,119.405,119.34,119.37,559000001.0
2008-11-20 11:05:00,119.37,119.375,119.255,119.315,486300000.0
2008-11-20 11:06:00,119.325,119.365,119.28,119.295,477499999.0
2008-11-20 11:07:00,119.295,119.325,119.275,119.315,513300000.0
2008-11-20 11:08:00,119.325,119.335,119.285,119.295,289200000.0
2008-11-20 11:09:00,119.295,119.315,119.285,119.295,567200000.0
2008-11-20 11:10:00,119.295,119.295,119.23,119.265,391100000.0
2008-11-20 11:11:00,119.275,119.29,119.255,119.27,277800000.0
2008-11-20 11:12:00,119.265,119.285,119.235,119.235,443300000.0
2008-11-20 11:13:00,119.235,119.275,119.235,119.25,235700000.0
2008-11-20 11:14:00,119.25,119.31,119.25,119.295,591199999.0
2008-11-20 11:15:00,119.295,119.305,119.27,119.3,276100000.0
2008-11-20 11:16:00,119.3,119.31,119.255,119.295,591700000.0
2008-11-20 11:17:00,119.295,119.295,119.245,119.265,521700000.0
2008-11-20 11:18:00,119.255,119.285,119.235,119.245,716699998.0
2008-11-20 11:19:00,119.25,119.3,119.25,119.3,447500000.0
2008-11-20 11:20:00,119.3,119.32,119.285,119.3,300700000.0
2008-11-20 11:21:00,119.295,119.35,119.285,119.345,506300000.0
2008-11-20 11:22:00,119.35,119.42,119.325,119.42,486100000.0
2008-11-20 11:23:00,119.405,119.56,119.38,119.5,756500001.0
2008-11-20 11:24:00,119.5,119.58,119.5,119.53,594899999.0
2008-11-20 11:25:00,119.525,119.525,119.42,119.49,618799999.0
2008-11-20 11:26:00,119.5,119.625,119.5,119.595,755500000.0
2008-11-20 11:27:00,119.585,119.6,119.545,119.555,575100000.0
2008-11-20 11:28:00,119.555,119.6,119.535,119.585,454700000.0
2008-11-20 11:29:00,119.585,119.625,119.55,119.555,806299999.0
2008-11-20 11:30:00,119.55,119.71,119.55,119.685,946300001.0
2008-11-20 11:31:00,119.695,119.74,119.67,119.715,795699999.0
2008-11-20 11:32:00,119.71,119.755,119.66,119.705,631299996.0
2008-11-20 11:33:00,119.705,119.725,119.635,119.695,536900000.0
2008-11-20 11:34:00,119.695,119.705,119.625,119.625,349200000.0
2008-11-20 11:35:00,119.625,119.675,119.61,119.65,722299999.0
2008-11-20 11:36:00,119.625,119.72,119.61,119.655,858700000.0
2008-11-20 11:37:00,119.655,119.665,119.605,119.63,808300000.0
2008-11-20 11:38:00,119.625,119.78,119.61,119.715,830500000.0
2008-11-20 11:39:00,119.72,119.72,119.645,119.68,753100000.0
2008-11-20 11:40:00,119.68,119.685,119.625,119.645,598700000.0
2008-11-20 11:41:00,119.645,119.645,119.565,119.57,489800000.0
2008-11-20 11:42:00,119.57,119.59,119.55,119.55,591300000.0
2008-11-20 11:43:00,119.555,119.595,119.55,119.59,453000000.0
2008-11-20 11:44:00,119.585,119.61,119.545,119.545,238900000.0
2008-11-20 11:45:00,119.545,119.545,119.515,119.515,231600000.0
2008-11-20 11:46:00,119.5,119.51,119.415,119.425,573300000.0
2008-11-20 11:47:00,119.425,119.47,119.42,119.445,372700000.0
2008-11-20 11:48:00,119.445,119.48,119.43,119.46,335000000.0
2008-11-20 11:49:00,119.46,119.48,119.43,119.435,281900001.0
2008-11-20 11:50:00,119.435,119.505,119.435,119.45,384200000.0
2008-11-20 11:51:00,119.45,119.46,119.36,119.39,361000000.0
2008-11-20 11:52:00,119.395,119.395,119.335,119.385,358000000.0
2008-11-20 11:53:00,119.395,119.455,119.395,119.455,302800000.0
2008-11-20 11:54:00,119.45,119.475,119.44,119.45,350200000.0
2008-11-20 11:55:00,119.445,119.47,119.445,119.45,182800000.0
2008-11-20 11:56:00,119.445,119.455,119.385,119.405,318100000.0
2008-11-20 11:57:00,119.405,119.43,119.37,119.415,428399999.0
2008-11-20 11:58:00,119.39,119.455,119.39,119.435,726200000.0
2008-11-20 11:59:00,119.43,119.46,119.415,119.415,451800000.0
2008-11-20 12:00:00,119.415,119.46,119.415,119.445,235000000.0
2008-11-20 12:01:00,119.455,119.49,119.45,119.47,407100000.0
2008-11-20 12:02:00,119.48,119.53,119.47,119.515,364800001.0
2008-11-20 12:03:00,119.52,119.52,119.495,119.51,390699998.0
2008-11-20 12:04:00,119.51,119.545,119.5,119.535,219800000.0
2008-11-20 12:05:00,119.535,119.55,119.52,119.55,184400000.0
2008-11-20 12:06:00,119.56,119.58,119.545,119.57,271800000.0
2008-11-20 12:07:00,119.57,119.59,119.55,119.55,337200000.0
2008-11-20 12:08:00,119.545,119.57,119.53,119.555,437000000.0
2008-11-20 12:09:00,119.555,119.565,119.55,119.565,162300000.0
2008-11-20 12:10:00,119.565,119.585,119.555,119.56,272400000.0
2008-11-20 12:11:00,119.56,119.62,119.56,119.595,215100000.0
2008-11-20 12:12:00,119.595,119.605,119.58,119.585,177300000.0
2008-11-20 12:13:00,119.59,119.595,119.535,119.535,407200000.0
2008-11-20 12:14:00,119.55,119.58,119.535,119.57,467599999.0
2008-11-20 12:15:00,119.57,119.585,119.545,119.57,417700000.0
2008-11-20 12:16:00,119.565,119.58,119.52,119.525,505500000.0
2008-11-20 12:17:00,119.525,119.535,119.495,119.51,219999999.0
2008-11-20 12:18:00,119.52,119.52,119.485,119.5,213100000.0
2008-11-20 12:19:00,119.51,119.535,119.505,119.525,247600000.0
2008-11-20 12:20:00,119.525,119.615,119.515,119.595,422500000.0
2008-11-20 12:21:00,119.605,119.615,119.59,119.59,186200000.0
2008-11-20 12:22:00,119.59,119.605,119.545,119.545,530800000.0
2008-11-20 12:23:00,119.545,119.545,119.485,119.485,486500000.0
2008-11-20 12:24:00,119.49,119.515,119.485,119.495,442100000.0
2008-11-20 12:25:00,119.495,119.505,119.32,119.335,502300001.0
2008-11-20 12:26:00,119.33,119.33,119.26,119.275,464400000.0
2008-11-20 12:27:00,119.28,119.36,119.275,119.335,373300000.0
2008-11-20 12:28:00,119.33,119.4,119.32,119.39,601100001.0
2008-11-20 12:29:00,119.4,119.45,119.38,119.435,561000000.0
2008-11-20 12:30:00,119.435,119.445,119.38,119.425,739300000.0
2008-11-20 12:31:00,119.425,119.425,119.31,119.34,741200000.0
2008-11-20 12:32:00,119.34,119.355,119.325,119.34,547600000.0
2008-11-20 12:33:00,119.34,119.35,119.305,119.34,1004800002.0
2008-11-20 12:34:00,119.34,119.345,119.31,119.325,557500000.0
2008-11-20 12:35:00,119.32,119.33,119.285,119.3,798700002.0
2008-11-20 12:36:00,119.3,119.375,119.3,119.375,452700000.0
2008-11-20 12:37:00,119.38,119.4,119.355,119.39,393400000.0
2008-11-20 12:38:00,119.39,119.405,119.365,119.395,295900000.0
2008-11-20 12:39:00,119.395,119.405,119.365,119.37,213400000.0
2008-11-20 12:40:00,119.375,119.405,119.365,119.405,192800000.0
2008-11-20 12:41:00,119.4,119.475,119.4,119.455,427900000.0
2008-11-20 12:42:00,119.455,119.485,119.44,119.465,315099998.0
2008-11-20 12:43:00,119.465,119.485,119.415,119.415,499600000.0
2008-11-20 12:44:00,119.405,119.445,119.38,119.425,511600000.0
2008-11-20 12:45:00,119.42,119.435,119.35,119.36,263700000.0
2008-11-20 12:46:00,119.36,119.365,119.345,119.345,188700000.0
2008-11-20 12:47:00,119.35,119.375,119.345,119.345,181400000.0
2008-11-20 12:48:00,119.345,119.36,119.3,119.335,611200001.0
2008-11-20 12:49:00,119.33,119.355,119.305,119.345,541200000.0
2008-11-20 12:50:00,119.36,119.36,119.32,119.345,458599999.0
2008-11-20 12:51:00,119.34,119.385,119.33,119.37,507700000.0
2008-11-20 12:52:00,119.37,119.545,119.37,119.48,551799999.0
2008-11-20 12:53:00,119.48,119.48,119.435,119.435,395400000.0
2008-11-20 12:54:00,119.435,119.51,119.315,119.51,545100000.0
2008-11-20 12:55:00,119.525,119.62,119.51,119.615,619300002.0
2008-11-20 12:56:00,119.615,119.62,119.505,119.51,549000000.0
2008-11-20 12:57:00,119.51,119.53,119.48,119.53,561100000.0
2008-11-20 12:58:00,119.515,119.54,119.5,119.525,559500000.0
2008-11-20 12:59:00,119.525,119.535,119.475,119.485,561199999.0
2008-11-20 13:00:00,119.485,119.52,119.48,119.5,424000000.0
2008-11-20 13:01:00,119.5,119.525,119.48,119.485,318099999.0
2008-11-20 13:02:00,119.485,119.485,119.445,119.46,251800000.0
2008-11-20 13:03:00,119.46,119.49,119.45,119.465,178300000.0
2008-11-20 13:04:00,119.465,119.495,119.46,119.48,255000000.0
2008-11-20 13:05:00,119.48,119.505,119.475,119.485,382700000.0
2008-11-20 13:06:00,119.49,119.5,119.475,119.475,97400000.0
2008-11-20 13:07:00,119.475,119.495,119.465,119.485,155800000.0
2008-11-20 13:08:00,119.485,119.52,119.475,119.485,495700000.0
2008-11-20 13:09:00,119.485,119.485,119.465,119.465,224800000.0
2008-11-20 13:10:00,119.465,119.49,119.425,119.445,479600000.0
2008-11-20 13:11:00,119.445,119.5,119.445,119.5,204800000.0
2008-11-20 13:12:00,119.505,119.535,119.5,119.525,380300000.0
2008-11-20 13:13:00,119.525,119.565,119.51,119.565,453400000.0
2008-11-20 13:14:00,119.565,119.565,119.475,119.475,461100000.0
2008-11-20 13:15:00,119.48,119.51,119.475,119.475,233300000.0
2008-11-20 13:16:00,119.475,119.515,119.465,119.475,381300000.0
2008-11-20 13:17:00,119.475,119.475,119.42,119.425,229900001.0
2008-11-20 13:18:00,119.425,119.465,119.425,119.45,209400000.0
2008-11-20 13:19:00,119.455,119.465,119.445,119.45,160700000.0
2008-11-20 13:20:00,119.45,119.475,119.45,119.465,71700000.0
2008-11-20 13:21:00,119.465,119.505,119.45,119.505,203600000.0
2008-11-20 13:22:00,119.515,119.545,119.48,119.505,243200000.0
2008-11-20 13:23:00,119.505,119.515,119.485,119.505,190200000.0
2008-11-20 13:24:00,119.505,119.54,119.505,119.52,185700000.0
2008-11-20 13:25:00,119.52,119.52,119.5,119.51,214400000.0
2008-11-20 13:26:00,119.51,119.565,119.51,119.525,402700000.0
2008-11-20 13:27:00,119.525,119.54,119.51,119.515,231000000.0
2008-11-20 13:28:00,119.51,119.565,119.505,119.525,272500000.0
2008-11-20 13:29:00,119.525,119.54,119.525,119.53,114600000.0
2008-11-20 13:30:00,119.53,119.535,119.485,119.505,423600000.0
2008-11-20 13:31:00,119.51,119.515,119.46,119.475,191300000.0
2008-11-20 13:32:00,119.485,119.525,119.47,119.485,418699999.0
2008-11-20 13:33:00,119.485,119.495,119.455,119.455,119600000.0
2008-11-20 13:34:00,119.455,119.485,119.45,119.465,203500000.0
2008-11-20 13:35:00,119.465,119.485,119.46,119.465,125400000.0
2008-11-20 13:36:00,119.48,119.495,119.47,119.485,84900000.0
2008-11-20 13:37:00,119.485,119.5,119.47,119.47,305400000.0
2008-11-20 13:38:00,119.47,119.485,119.435,119.435,263100000.0
2008-11-20 13:39:00,119.44,119.445,119.435,119.445,175200000.0
2008-11-20 13:40:00,119.445,119.47,119.435,119.45,243500000.0
2008-11-20 13:41:00,119.455,119.46,119.41,119.44,395300000.0
2008-11-20 13:42:00,119.44,119.47,119.415,119.425,545200000.0
2008-11-20 13:43:00,119.425,119.49,119.415,119.475,396800000.0
2008-11-20 13:44:00,119.475,119.52,119.475,119.51,238500000.0
2008-11-20 13:45:00,119.505,119.52,119.47,119.505,354600000.0
2008-11-20 13:46:00,119.505,119.56,119.505,119.52,323500000.0
2008-11-20 13:47:00,119.52,119.56,119.515,119.545,304000000.0
2008-11-20 13:48:00,119.545,119.545,119.5,119.505,356800000.0
2008-11-20 13:49:00,119.505,119.59,119.5,119.57,326700000.0
2008-11-20 13:50:00,119.565,119.655,119.555,119.655,274300000.0
2008-11-20 13:51:00,119.655,119.705,119.64,119.665,200900000.0
2008-11-20 13:52:00,119.675,119.7,119.655,119.675,237000000.0
2008-11-20 13:53:00,119.675,119.71,119.66,119.705,155100000.0
2008-11-20 13:54:00,119.71,119.735,119.685,119.69,391900000.0
2008-11-20 13:55:00,119.69,119.715,119.675,119.7,418299999.0
2008-11-20 13:56:00,119.7,119.775,119.695,119.765,369900000.0
2008-11-20 13:57:00,119.76,119.865,119.745,119.865,590400000.0
2008-11-20 13:58:00,119.87,119.87,119.82,119.85,307600000.0
2008-11-20 13:59:00,119.85,119.885,119.805,119.805,389400000.0
2008-11-20 14:00:00,119.765,119.88,119.765,119.88,398300000.0
2008-11-20 14:01:00,119.875,120.105,119.875,119.995,661400000.0
2008-11-20 14:02:00,120.0,120.225,120.0,120.205,527800000.0
2008-11-20 14:03:00,120.205,120.26,120.145,120.25,688600001.0
2008-11-20 14:04:00,120.24,120.24,120.065,120.105,667900000.0
2008-11-20 14:05:00,120.095,120.095,119.85,119.855,561000000.0
2008-11-20 14:06:00,119.85,119.875,119.725,119.845,431600000.0
2008-11-20 14:07:00,119.845,119.91,119.79,119.905,433900000.0
2008-11-20 14:08:00,119.905,119.96,119.845,119.865,505500002.0
2008-11-20 14:09:00,119.88,119.905,119.865,119.88,432700000.0
2008-11-20 14:10:00,119.885,119.995,119.87,119.975,436200000.0
2008-11-20 14:11:00,119.975,120.135,119.97,120.135,442700000.0
2008-11-20 14:12:00,120.135,120.32,120.135,120.32,561300000.0
2008-11-20 14:13:00,120.32,120.47,120.285,120.295,564600000.0
2008-11-20 14:14:00,120.295,120.295,120.2,120.21,419700000.0
2008-11-20 14:15:00,120.21,120.23,120.115,120.23,692500000.0
2008-11-20 14:16:00,120.23,120.395,120.23,120.345,418800000.0
2008-11-20 14:17:00,120.355,120.37,120.265,120.295,547100000.0
2008-11-20 14:18:00,120.29,120.29,120.205,120.235,464600000.0
2008-11-20 14:19:00,120.23,120.24,120.17,120.175,564600000.0
2008-11-20 14:20:00,120.175,120.175,120.13,120.17,576800000.0
2008-11-20 14:21:00,120.17,120.19,120.125,120.125,545000000.0
2008-11-20 14:22:00,120.13,120.145,120.1,120.1,602800000.0
2008-11-20 14:23:00,120.1,120.13,120.095,120.115,503299999.0
2008-11-20 14:24:00,120.11,120.15,120.09,120.11,488199999.0
2008-11-20 14:25:00,120.11,120.215,120.11,120.125,473700000.0
2008-11-20 14:26:00,120.12,120.19,120.12,120.125,428500000.0
2008-11-20 14:27:00,120.125,120.175,120.12,120.125,401600000.0
2008-11-20 14:28:00,120.125,120.175,120.11,120.16,387900000.0
2008-11-20 14:29:00,120.16,120.21,120.135,120.16,331900000.0
2008-11-20 14:30:00,120.175,120.195,120.085,120.09,368800000.0
2008-11-20 14:31:00,120.09,120.125,120.03,120.035,533700000.0
2008-11-20 14:32:00,120.025,120.06,119.95,119.96,453099999.0
2008-11-20 14:33:00,119.96,120.07,119.96,120.06,396800000.0
2008-11-20 14:34:00,120.065,120.07,120.035,120.035,570499999.0
2008-11-20 14:35:00,120.04,120.09,120.04,120.08,463300000.0
2008-11-20 14:36:00,120.075,120.08,119.99,120.02,444600000.0
2008-11-20 14:37:00,120.02,120.035,119.9,119.925,536100000.0
2008-11-20 14:38:00,119.93,119.96,119.82,119.825,471500000.0
2008-11-20 14:39:00,119.835,119.89,119.715,119.715,742100000.0
2008-11-20 14:40:00,119.705,119.745,119.655,119.655,632000000.0
2008-11-20 14:41:00,119.655,119.73,119.645,119.645,469500001.0
2008-11-20 14:42:00,119.645,119.695,119.575,119.695,382700000.0
2008-11-20 14:43:00,119.71,119.795,119.67,119.775,534700000.0
2008-11-20 14:44:00,119.78,119.89,119.78,119.885,545900000.0
2008-11-20 14:45:00,119.885,120.005,119.885,119.99,430700000.0
2008-11-20 14:46:00,119.995,120.03,119.975,120.025,403200000.0
2008-11-20 14:47:00,120.025,120.085,120.025,120.055,482700000.0
2008-11-20 14:48:00,120.055,120.07,119.92,119.965,706400000.0
2008-11-20 14:49:00,119.97,120.01,119.89,119.955,508000000.0
2008-11-20 14:50:00,119.95,120.0,119.94,119.955,392700001.0
2008-11-20 14:51:00,119.93,119.965,119.93,119.945,329800000.0
2008-11-20 14:52:00,119.945,120.01,119.92,120.0,477400000.0
2008-11-20 14:53:00,120.0,120.035,119.95,120.005,646000000.0
2008-11-20 14:54:00,120.015,120.015,119.85,119.91,523600000.0
2008-11-20 14:55:00,119.905,119.98,119.905,119.97,368600000.0
2008-11-20 14:56:00,119.955,120.05,119.93,120.045,297500000.0
2008-11-20 14:57:00,120.035,120.045,119.95,119.965,489199999.0
2008-11-20 14:58:00,119.955,120.015,119.955,119.975,495400000.0
2008-11-20 14:59:00,119.975,120.035,119.955,119.965,616599999.0
2008-11-20 15:00:00,119.975,119.995,119.9,119.9,562400000.0
2008-11-20 15:01:00,119.9,119.95,119.875,119.91,625900000.0
2008-11-20 15:02:00,119.91,119.945,119.88,119.935,816500000.0
2008-11-20 15:03:00,119.935,119.945,119.855,119.865,559300000.0
2008-11-20 15:04:00,119.865,119.875,119.81,119.84,353900000.0
2008-11-20 15:05:00,119.835,119.865,119.83,119.865,375800000.0
2008-11-20 15:06:00,119.865,119.875,119.83,119.87,455899999.0
2008-11-20 15:07:00,119.875,119.885,119.87,119.88,313000000.0
2008-11-20 15:08:00,119.88,119.945,119.86,119.92,479400000.0
2008-11-20 15:09:00,119.92,119.965,119.875,119.875,473300000.0
2008-11-20 15:10:00,119.875,119.92,119.87,119.88,221400000.0
2008-11-20 15:11:00,119.89,119.95,119.865,119.925,392900000.0
2008-11-20 15:12:00,119.925,120.01,119.855,119.86,297100000.0
2008-11-20 15:13:00,119.86,119.925,119.835,119.85,557600000.0
2008-11-20 15:14:00,119.85,119.955,119.845,119.845,503400000.0
2008-11-20 15:15:00,119.845,119.895,119.845,119.895,337800001.0
2008-11-20 15:16:00,119.895,119.895,119.855,119.865,301800000.0
2008-11-20 15:17:00,119.87,119.875,119.855,119.86,196300000.0
2008-11-20 15:18:00,119.86,119.885,119.84,119.845,470600000.0
2008-11-20 15:19:00,119.845,119.895,119.835,119.865,232300000.0
2008-11-20 15:20:00,119.87,119.9,119.855,119.87,561600001.0
2008-11-20 15:21:00,119.87,119.88,119.79,119.845,492300000.0
2008-11-20 15:22:00,119.845,119.92,119.845,119.845,465600000.0
2008-11-20 15:23:00,119.845,119.875,119.77,119.77,368699999.0
2008-11-20 15:24:00,119.78,119.81,119.765,119.795,618900000.0
2008-11-20 15:25:00,119.795,119.805,119.75,119.77,277200000.0
2008-11-20 15:26:00,119.77,119.77,119.655,119.685,532899999.0
2008-11-20 15:27:00,119.695,119.7,119.605,119.625,626600000.0
2008-11-20 15:28:00,119.625,119.665,119.59,119.63,561900000.0
2008-11-20 15:29:00,119.63,119.665,119.625,119.655,719900001.0
2008-11-20 15:30:00,119.66,119.66,119.265,119.4,737999999.0
2008-11-20 15:31:00,119.4,119.405,119.15,119.155,692700000.0
2008-11-20 15:32:00,119.18,119.245,119.12,119.18,416499999.0
2008-11-20 15:33:00,119.18,119.205,119.105,119.135,492700000.0
2008-11-20 15:34:00,119.14,119.17,119.095,119.115,483000000.0
2008-11-20 15:35:00,119.105,119.235,119.09,119.205,394000000.0
2008-11-20 15:36:00,119.205,119.27,119.175,119.175,416700000.0
2008-11-20 15:37:00,119.19,119.285,119.18,119.195,391200000.0
2008-11-20 15:38:00,119.195,119.455,119.195,119.41,428000001.0
2008-11-20 15:39:00,119.395,119.43,119.305,119.35,275300000.0
2008-11-20 15:40:00,119.355,119.38,119.26,119.35,303500000.0
2008-11-20 15:41:00,119.345,119.455,119.305,119.39,237000000.0
2008-11-20 15:42:00,119.395,119.395,119.29,119.295,342000000.0
2008-11-20 15:43:00,119.295,119.335,119.175,119.185,357600000.0
2008-11-20 15:44:00,119.19,119.285,119.145,119.215,306300000.0
2008-11-20 15:45:00,119.215,119.265,119.21,119.225,282300000.0
2008-11-20 15:46:00,119.225,119.315,119.18,119.295,381400000.0
2008-11-20 15:47:00,119.295,119.395,119.26,119.36,467600000.0
2008-11-20 15:48:00,119.35,119.365,119.275,119.29,489000002.0
2008-11-20 15:49:00,119.295,119.335,119.24,119.305,311800000.0
2008-11-20 15:50:00,119.31,119.4,119.295,119.3,331600000.0
2008-11-20 15:51:00,119.3,119.3,119.19,119.25,409300000.0
2008-11-20 15:52:00,119.255,119.295,119.155,119.19,508400000.0
2008-11-20 15:53:00,119.19,119.2,119.02,119.03,280700000.0
2008-11-20 15:54:00,119.06,119.1,118.99,119.035,409900000.0
2008-11-20 15:55:00,119.035,119.09,118.95,119.005,379100000.0
2008-11-20 15:56:00,119.015,119.12,119.005,119.035,320100000.0
2008-11-20 15:57:00,119.045,119.06,118.99,119.04,417900000.0
2008-11-20 15:58:00,119.045,119.135,119.045,119.095,729000000.0
2008-11-20 15:59:00,119.095,119.095,118.93,118.93,358800000.0
2008-11-20 16:00:00,118.93,119.02,118.9,118.98,350900000.0
2008-11-20 16:01:00,118.98,119.0,118.835,118.9,281800000.0
2008-11-20 16:02:00,118.905,118.945,118.85,118.875,337800000.0
2008-11-20 16:03:00,118.86,119.06,118.85,119.055,307500000.0
2008-11-20 16:04:00,119.055,119.095,118.965,119.005,465400000.0
2008-11-20 16:05:00,119.005,119.115,118.95,119.095,387800000.0
2008-11-20 16:06:00,119.095,119.135,119.045,119.07,409500000.0
2008-11-20 16:07:00,119.085,119.14,119.085,119.125,435700000.0
2008-11-20 16:08:00,119.12,119.215,119.075,119.075,448500000.0
2008-11-20 16:09:00,119.075,119.075,118.895,118.895,683700000.0
2008-11-20 16:10:00,118.895,118.895,118.675,118.675,426100000.0
2008-11-20 16:11:00,118.67,118.675,118.575,118.61,418600000.0
2008-11-20 16:12:00,118.61,118.635,118.545,118.635,482900000.0
2008-11-20 16:13:00,118.635,118.745,118.615,118.705,490100000.0
2008-11-20 16:14:00,118.71,118.795,118.7,118.765,447100000.0
2008-11-20 16:15:00,118.775,118.825,118.765,118.795,381900000.0
2008-11-20 16:16:00,118.795,118.815,118.72,118.785,381800000.0
2008-11-20 16:17:00,118.79,118.92,118.79,118.82,333600000.0
2008-11-20 16:18:00,118.82,118.905,118.775,118.8,535500000.0
2008-11-20 16:19:00,118.8,118.87,118.675,118.695,324700000.0
2008-11-20 16:20:00,118.695,118.745,118.545,118.55,481500000.0
2008-11-20 16:21:00,118.545,118.61,118.42,118.505,456300000.0
2008-11-20 16:22:00,118.505,118.67,118.505,118.67,431400000.0
2008-11-20 16:23:00,118.655,118.69,118.535,118.61,527200000.0
2008-11-20 16:24:00,118.61,118.715,118.57,118.57,644400000.0
2008-11-20 16:25:00,118.57,118.68,118.565,118.655,788700000.0
2008-11-20 16:26:00,118.65,118.68,118.64,118.68,900600001.0
2008-11-20 16:27:00,118.685,118.71,118.625,118.705,472500000.0
2008-11-20 16:28:00,118.72,118.765,118.625,118.765,545000000.0
2008-11-20 16:29:00,118.775,118.885,118.73,118.87,660700000.0
2008-11-20 16:30:00,118.87,118.885,118.77,118.805,795900000.0
2008-11-20 16:31:00,118.8,118.975,118.8,118.965,610500000.0
2008-11-20 16:32:00,118.97,119.115,118.97,119.035,668300000.0
2008-11-20 16:33:00,119.04,119.115,119.005,119.07,652299998.0
2008-11-20 16:34:00,119.075,119.215,119.055,119.085,621600000.0
2008-11-20 16:35:00,119.08,119.155,118.955,118.955,829400002.0
2008-11-20 16:36:00,118.95,118.955,118.52,118.585,493400000.0
2008-11-20 16:37:00,118.59,118.81,118.55,118.56,471700000.0
2008-11-20 16:38:00,118.565,118.775,118.545,118.72,376900000.0
2008-11-20 16:39:00,118.72,118.815,118.495,118.56,634300000.0
2008-11-20 16:40:00,118.565,118.61,118.245,118.265,674200001.0
2008-11-20 16:41:00,118.285,118.39,118.25,118.33,711099999.0
2008-11-20 16:42:00,118.325,118.38,118.225,118.3,409600000.0
2008-11-20 16:43:00,118.305,118.415,118.29,118.36,318400000.0
2008-11-20 16:44:00,118.36,118.365,118.125,118.13,436600000.0
2008-11-20 16:45:00,118.13,118.45,118.125,118.37,687200000.0
2008-11-20 16:46:00,118.37,118.67,118.325,118.66,662700000.0
2008-11-20 16:47:00,118.665,118.67,118.45,118.455,661400001.0
2008-11-20 16:48:00,118.445,118.625,118.415,118.48,463900000.0
2008-11-20 16:49:00,118.48,118.605,118.425,118.575,577500000.0
2008-11-20 16:50:00,118.56,118.7,118.535,118.7,570000000.0
2008-11-20 16:51:00,118.685,118.76,118.6,118.625,634800000.0
2008-11-20 16:52:00,118.625,118.635,118.46,118.48,735499999.0
2008-11-20 16:53:00,118.48,118.55,118.46,118.49,882899995.0
2008-11-20 16:54:00,118.48,118.5,118.38,118.405,628000002.0
2008-11-20 16:55:00,118.41,118.525,118.4,118.425,404600000.0
2008-11-20 16:56:00,118.44,118.595,118.44,118.555,435800000.0
2008-11-20 16:57:00,118.555,118.575,118.505,118.54,503000002.0
2008-11-20 16:58:00,118.54,118.595,118.525,118.535,593399998.0
2008-11-20 16:59:00,118.535,118.605,118.475,118.59,517099999.0
2008-11-20 17:00:00,118.6,118.6,118.46,118.565,651400001.0
2008-11-20 17:01:00,118.56,118.65,118.48,118.62,495300000.0
2008-11-20 17:02:00,118.62,118.665,118.495,118.665,511200000.0
2008-11-20 17:03:00,118.665,118.67,118.495,118.6,703099999.0
2008-11-20 17:04:00,118.6,118.6,118.445,118.48,594700000.0
2008-11-20 17:05:00,118.49,118.49,118.285,118.385,474400000.0
2008-11-20 17:06:00,118.38,118.38,118.28,118.38,410200000.0
2008-11-20 17:07:00,118.385,118.605,118.385,118.485,451300000.0
2008-11-20 17:08:00,118.49,118.49,118.215,118.255,388500000.0
2008-11-20 17:09:00,118.25,118.41,118.245,118.325,533800000.0
2008-11-20 17:10:00,118.325,118.325,118.045,118.045,660300002.0
2008-11-20 17:11:00,118.045,118.17,118.035,118.095,598300000.0
2008-11-20 17:12:00,118.095,118.115,117.925,117.94,504800000.0
2008-11-20 17:13:00,117.915,118.065,117.905,118.045,565600000.0
2008-11-20 17:14:00,118.05,118.185,118.035,118.185,351200000.0
2008-11-20 17:15:00,118.175,118.245,118.105,118.155,439800000.0
2008-11-20 17:16:00,118.155,118.185,117.95,118.01,573400000.0
2008-11-20 17:17:00,118.01,118.04,117.915,117.95,701900000.0
2008-11-20 17:18:00,117.945,118.025,117.895,117.895,563000000.0
2008-11-20 17:19:00,117.895,117.93,117.815,117.905,473300000.0
2008-11-20 17:20:00,117.91,118.03,117.855,117.93,550499999.0
2008-11-20 17:21:00,117.93,118.23,117.93,118.205,507599999.0
2008-11-20 17:22:00,118.21,118.245,118.15,118.21,721000000.0
2008-11-20 17:23:00,118.205,118.245,118.095,118.125,649800001.0
2008-11-20 17:24:00,118.125,118.295,118.125,118.245,522600000.0
2008-11-20 17:25:00,118.245,118.255,117.93,118.045,519600000.0
2008-11-20 17:26:00,118.045,118.055,117.91,117.98,453100000.0
2008-11-20 17:27:00,117.965,118.08,117.945,117.98,472000000.0
2008-11-20 17:28:00,117.98,118.05,117.905,117.98,491200000.0
2008-11-20 17:29:00,117.985,118.18,117.975,118.14,395200000.0
2008-11-20 17:30:00,118.145,118.23,118.06,118.125,501800001.0
2008-11-20 17:31:00,118.12,118.41,118.12,118.41,464600000.0
2008-11-20 17:32:00,118.41,118.455,118.31,118.435,456499999.0
2008-11-20 17:33:00,118.43,118.525,118.39,118.39,680500000.0
2008-11-20 17:34:00,118.39,118.425,118.245,118.26,689599999.0
2008-11-20 17:35:00,118.26,118.27,118.195,118.21,440000000.0
2008-11-20 17:36:00,118.215,118.22,118.065,118.08,618400000.0
2008-11-20 17:37:00,118.07,118.125,117.99,118.115,493100000.0
2008-11-20 17:38:00,118.115,118.14,117.995,118.015,522900000.0
2008-11-20 17:39:00,118.02,118.06,117.92,117.99,582800000.0
2008-11-20 17:40:00,117.99,118.055,117.91,117.96,517700000.0
2008-11-20 17:41:00,117.96,118.005,117.87,118.005,561099999.0
2008-11-20 17:42:00,118.0,118.225,118.0,118.225,599700000.0
2008-11-20 17:43:00,118.22,118.345,118.14,118.27,607600000.0
2008-11-20 17:44:00,118.27,118.48,118.23,118.475,579999999.0
2008-11-20 17:45:00,118.485,118.76,118.465,118.73,577700000.0
2008-11-20 17:46:00,118.685,118.7,118.38,118.385,477200000.0
2008-11-20 17:47:00,118.36,118.425,118.29,118.32,566499997.0
2008-11-20 17:48:00,118.32,118.565,118.31,118.565,555399999.0
2008-11-20 17:49:00,118.565,118.61,118.445,118.605,645999998.0
2008-11-20 17:50:00,118.57,118.57,118.44,118.465,738200003.0
2008-11-20 17:51:00,118.475,118.56,118.37,118.435,617400000.0
2008-11-20 17:52:00,118.43,118.43,118.355,118.38,425200000.0
2008-11-20 17:53:00,118.38,118.57,118.335,118.43,684700000.0
2008-11-20 17:54:00,118.44,118.715,118.44,118.71,547100000.0
2008-11-20 17:55:00,118.725,118.845,118.55,118.75,469200000.0
2008-11-20 17:56:00,118.755,118.855,118.63,118.745,532500000.0
2008-11-20 17:57:00,118.755,118.845,118.645,118.745,609100001.0
2008-11-20 17:58:00,118.755,118.845,118.7,118.845,474500000.0
2008-11-20 17:59:00,118.835,118.975,118.83,118.975,458700000.0
2008-11-20 18:00:00,118.975,119.025,118.925,119.025,535600000.0
2008-11-20 18:01:00,119.035,119.15,118.96,119.105,491499997.0
2008-11-20 18:02:00,119.105,119.21,119.045,119.05,466400000.0
2008-11-20 18:03:00,119.05,119.05,118.88,118.955,421200000.0
2008-11-20 18:04:00,118.96,119.245,118.915,119.245,562800000.0
2008-11-20 18:05:00,119.245,119.35,119.19,119.35,485000000.0
2008-11-20 18:06:00,119.355,119.37,119.105,119.105,376000001.0
2008-11-20 18:07:00,119.09,119.27,119.05,119.27,569800000.0
2008-11-20 18:08:00,119.255,119.3,119.155,119.155,611600001.0
2008-11-20 18:09:00,119.155,119.27,119.025,119.055,534600001.0
2008-11-20 18:10:00,119.055,119.055,118.915,118.95,531000000.0
2008-11-20 18:11:00,118.955,119.18,118.925,119.035,474600000.0
2008-11-20 18:12:00,119.05,119.205,119.04,119.14,646700000.0
2008-11-20 18:13:00,119.14,119.315,119.06,119.315,550400000.0
2008-11-20 18:14:00,119.315,119.4,119.185,119.32,541600000.0
2008-11-20 18:15:00,119.32,119.32,119.06,119.22,594400000.0
2008-11-20 18:16:00,119.225,119.27,119.15,119.195,606300000.0
2008-11-20 18:17:00,119.2,119.355,119.19,119.19,495400002.0
2008-11-20 18:18:00,119.2,119.225,119.045,119.045,547600000.0
2008-11-20 18:19:00,119.045,119.16,119.015,119.055,572700000.0
2008-11-20 18:20:00,119.05,119.13,118.99,119.095,474300000.0
2008-11-20 18:21:00,119.11,119.135,118.995,119.01,682300000.0
2008-11-20 18:22:00,119.01,119.115,118.955,119.045,665800001.0
2008-11-20 18:23:00,119.055,119.1,118.945,118.97,777300000.0
2008-11-20 18:24:00,118.97,119.04,118.93,118.93,752599999.0
2008-11-20 18:25:00,118.94,118.99,118.89,118.985,687000000.0
2008-11-20 18:26:00,118.985,119.075,118.96,119.0,480200000.0
2008-11-20 18:27:00,119.0,119.165,118.97,119.125,686900000.0
2008-11-20 18:28:00,119.12,119.165,119.05,119.14,710800002.0
2008-11-20 18:29:00,119.145,119.22,119.09,119.195,660900000.0
2008-11-20 18:30:00,119.195,119.195,118.995,119.02,497300000.0
2008-11-20 18:31:00,119.02,119.06,118.96,118.96,508400000.0
2008-11-20 18:32:00,118.965,118.97,118.855,118.885,422500000.0
2008-11-20 18:33:00,118.89,119.01,118.87,118.95,501700000.0
2008-11-20 18:34:00,118.955,119.08,118.95,118.965,457800000.0
2008-11-20 18:35:00,118.965,119.005,118.855,118.855,631100000.0
2008-11-20 18:36:00,118.855,118.885,118.775,118.82,517499999.0
2008-11-20 18:37:00,118.82,118.925,118.795,118.885,511900000.0
2008-11-20 18:38:00,118.88,119.035,118.86,119.01,478000000.0
2008-11-20 18:39:00,119.01,119.015,118.87,118.885,443600000.0
2008-11-20 18:40:00,118.89,118.945,118.84,118.945,421100000.0
2008-11-20 18:41:00,118.945,118.955,118.8,118.84,384000000.0
2008-11-20 18:42:00,118.845,118.98,118.83,118.92,470500000.0
2008-11-20 18:43:00,118.92,118.92,118.82,118.87,479500000.0
2008-11-20 18:44:00,118.87,118.935,118.865,118.935,599700000.0
2008-11-20 18:45:00,118.935,118.94,118.86,118.94,530800000.0
2008-11-20 18:46:00,118.935,118.94,118.825,118.86,703700000.0
2008-11-20 18:47:00,118.86,118.9,118.835,118.855,479000000.0
2008-11-20 18:48:00,118.855,118.945,118.795,118.94,896900005.0
2008-11-20 18:49:00,118.94,118.995,118.905,118.97,666999999.0
2008-11-20 18:50:00,118.97,118.985,118.865,118.89,688599997.0
2008-11-20 18:51:00,118.89,118.935,118.815,118.91,369400000.0
2008-11-20 18:52:00,118.91,119.04,118.91,119.005,472600000.0
2008-11-20 18:53:00,119.0,119.025,118.94,118.97,596900000.0
2008-11-20 18:54:00,118.97,119.085,118.955,119.01,387700000.0
2008-11-20 18:55:00,119.01,119.025,118.875,118.945,501499999.0
2008-11-20 18:56:00,118.945,119.02,118.92,119.0,545500000.0
2008-11-20 18:57:00,119.0,119.07,118.975,119.025,591000000.0
2008-11-20 18:58:00,119.025,119.055,118.945,118.955,477100000.0
2008-11-20 18:59:00,118.955,118.975,118.895,118.935,505500000.0
2008-11-20 19:00:00,118.935,118.94,118.795,118.85,732299999.0
2008-11-20 19:01:00,118.84,118.845,118.735,118.77,551800001.0
2008-11-20 19:02:00,118.77,118.785,118.715,118.745,255500000.0
2008-11-20 19:03:00,118.74,118.74,118.57,118.57,622899998.0
2008-11-20 19:04:00,118.545,118.635,118.53,118.635,629000000.0
2008-11-20 19:05:00,118.64,118.835,118.635,118.8,737200000.0
2008-11-20 19:06:00,118.795,118.855,118.765,118.79,566100000.0
2008-11-20 19:07:00,118.795,118.925,118.795,118.85,553600000.0
2008-11-20 19:08:00,118.845,118.93,118.815,118.84,694700001.0
2008-11-20 19:09:00,118.84,118.84,118.68,118.715,586500000.0
2008-11-20 19:10:00,118.725,118.85,118.685,118.765,499499999.0
2008-11-20 19:11:00,118.785,118.875,118.68,118.82,720600000.0
2008-11-20 19:12:00,118.815,118.975,118.8,118.975,688200000.0
2008-11-20 19:13:00,118.975,118.975,118.815,118.835,496400000.0
2008-11-20 19:14:00,118.85,119.03,118.85,118.985,663599999.0
2008-11-20 19:15:00,118.99,119.16,118.99,119.15,691800000.0
2008-11-20 19:16:00,119.145,119.175,118.895,118.93,574000001.0
2008-11-20 19:17:00,118.935,119.095,118.935,119.06,520700000.0
2008-11-20 19:18:00,119.06,119.145,119.035,119.05,733600002.0
2008-11-20 19:19:00,119.03,119.04,118.9,119.01,864300001.0
2008-11-20 19:20:00,119.01,119.26,118.985,119.26,672399999.0
2008-11-20 19:21:00,119.265,119.3,119.18,119.275,555800000.0
2008-11-20 19:22:00,119.285,119.33,119.21,119.275,701600000.0
2008-11-20 19:23:00,119.275,119.295,119.2,119.275,721500000.0
2008-11-20 19:24:00,119.28,119.585,119.28,119.525,639500000.0
2008-11-20 19:25:00,119.535,119.7,119.445,119.7,721100000.0
2008-11-20 19:26:00,119.715,119.855,119.66,119.8,763000000.0
2008-11-20 19:27:00,119.8,120.08,119.765,120.08,756900000.0
2008-11-20 19:28:00,120.08,120.245,120.08,120.215,772900000.0
2008-11-20 19:29:00,120.21,120.21,120.03,120.07,800400000.0
2008-11-20 19:30:00,120.08,120.245,119.99,120.235,790900000.0
2008-11-20 19:31:00,120.23,120.51,120.22,120.465,533100000.0
2008-11-20 19:32:00,120.465,120.51,120.36,120.45,591899999.0
2008-11-20 19:33:00,120.45,120.455,120.32,120.365,851200000.0
2008-11-20 19:34:00,120.365,120.43,120.285,120.31,640700000.0
2008-11-20 19:35:00,120.3,120.305,120.055,120.09,629299999.0
2008-11-20 19:36:00,120.08,120.385,120.07,120.385,695700000.0
2008-11-20 19:37:00,120.385,120.395,120.055,120.075,698000000.0
2008-11-20 19:38:00,120.065,120.15,119.99,120.14,701799999.0
2008-11-20 19:39:00,120.115,120.31,120.1,120.235,729500000.0
2008-11-20 19:40:00,120.245,120.31,120.135,120.18,686100000.0
2008-11-20 19:41:00,120.18,120.245,120.13,120.195,695300000.0
2008-11-20 19:42:00,120.2,120.295,120.185,120.26,727900001.0
2008-11-20 19:43:00,120.26,120.39,120.215,120.36,839599999.0
2008-11-20 19:44:00,120.375,120.385,120.275,120.31,687900000.0
2008-11-20 19:45:00,120.31,120.31,120.195,120.195,646200000.0
2008-11-20 19:46:00,120.195,120.55,120.195,120.51,338700000.0
2008-11-20 19:47:00,120.51,120.73,120.47,120.69,699000001.0
2008-11-20 19:48:00,120.695,120.955,120.695,120.845,756300001.0
2008-11-20 19:49:00,120.84,120.925,120.8,120.92,531100000.0
2008-11-20 19:50:00,120.92,121.045,120.83,121.04,488400000.0
2008-11-20 19:51:00,121.055,121.155,120.93,120.93,705900002.0
2008-11-20 19:52:00,120.92,121.07,120.9,121.07,708699999.0
2008-11-20 19:53:00,121.08,121.08,120.7,120.715,692200000.0
2008-11-20 19:54:00,120.715,120.82,120.68,120.76,525500001.0
2008-11-20 19:55:00,120.745,120.745,120.495,120.635,588600000.0
2008-11-20 19:56:00,120.64,120.9,120.605,120.755,787999999.0
2008-11-20 19:57:00,120.76,120.775,120.65,120.68,582900000.0
2008-11-20 19:58:00,120.67,120.675,120.53,120.595,638700000.0
2008-11-20 19:59:00,120.595,120.66,120.54,120.61,608400000.0
2008-11-20 20:00:00,120.595,120.595,120.475,120.56,625300000.0
2008-11-20 20:01:00,120.565,120.565,120.345,120.35,643500000.0
2008-11-20 20:02:00,120.355,120.53,120.355,120.5,356600001.0
2008-11-20 20:03:00,120.5,120.515,120.34,120.355,469000000.0
2008-11-20 20:04:00,120.345,120.345,120.095,120.21,654400000.0
2008-11-20 20:05:00,120.225,120.355,120.2,120.255,787000001.0
2008-11-20 20:06:00,120.26,120.45,120.225,120.295,720400000.0
2008-11-20 20:07:00,120.3,120.415,120.215,120.32,725200000.0
2008-11-20 20:08:00,120.32,120.475,120.265,120.43,757200000.0
2008-11-20 20:09:00,120.42,120.485,120.345,120.445,779900000.0
2008-11-20 20:10:00,120.445,120.515,120.28,120.475,730000000.0
2008-11-20 20:11:00,120.46,120.495,120.3,120.3,765300000.0
2008-11-20 20:12:00,120.32,120.38,120.18,120.315,648400000.0
2008-11-20 20:13:00,120.32,120.405,120.255,120.3,650800000.0
2008-11-20 20:14:00,120.3,120.44,120.265,120.385,823000000.0
2008-11-20 20:15:00,120.4,120.62,120.375,120.61,477100000.0
2008-11-20 20:16:00,120.61,120.635,120.535,120.615,517900000.0
2008-11-20 20:17:00,120.62,120.63,120.295,120.295,637199998.0
2008-11-20 20:18:00,120.295,120.425,120.275,120.33,687200000.0
2008-11-20 20:19:00,120.33,120.335,119.755,119.815,738100000.0
2008-11-20 20:20:00,119.815,119.815,119.525,119.525,802900000.0
2008-11-20 20:21:00,119.53,119.87,119.42,119.79,691300001.0
2008-11-20 20:22:00,119.795,120.09,119.795,119.995,540300000.0
2008-11-20 20:23:00,119.995,120.2,119.895,120.18,658000000.0
2008-11-20 20:24:00,120.18,120.18,119.885,120.105,716100001.0
2008-11-20 20:25:00,120.13,120.155,119.95,120.12,660799998.0
2008-11-20 20:26:00,120.12,120.12,119.845,119.955,643900000.0
2008-11-20 20:27:00,119.955,120.125,119.92,119.92,717500001.0
2008-11-20 20:28:00,119.93,119.98,119.86,119.925,802700000.0
2008-11-20 20:29:00,119.93,119.95,119.835,119.875,739100001.0
2008-11-20 20:30:00,119.88,119.95,119.79,119.835,760200002.0
2008-11-20 20:31:00,119.85,119.935,119.775,119.9,860600000.0
2008-11-20 20:32:00,119.9,119.91,119.795,119.81,675200000.0
2008-11-20 20:33:00,119.81,120.18,119.81,120.16,724100000.0
2008-11-20 20:34:00,120.155,120.285,120.075,120.165,643500000.0
2008-11-20 20:35:00,120.18,120.18,119.65,119.735,681500000.0
2008-11-20 20:36:00,119.735,119.85,119.47,119.47,758800002.0
2008-11-20 20:37:00,119.47,119.685,119.395,119.55,742700000.0
2008-11-20 20:38:00,119.55,119.89,119.545,119.86,398000000.0
2008-11-20 20:39:00,119.845,119.86,119.685,119.815,452200000.0
2008-11-20 20:40:00,119.815,119.845,119.74,119.8,395800000.0
2008-11-20 20:41:00,119.8,120.04,119.775,119.93,398900000.0
2008-11-20 20:42:00,119.92,119.98,119.685,119.715,313000000.0
2008-11-20 20:43:00,119.725,119.95,119.7,119.94,552800005.0
2008-11-20 20:44:00,119.945,120.0,119.835,119.87,421200000.0
2008-11-20 20:45:00,119.84,119.92,119.8,119.855,416500000.0
2008-11-20 20:46:00,119.855,119.995,119.83,119.97,363300000.0
2008-11-20 20:47:00,119.98,119.98,119.77,119.815,371800000.0
2008-11-20 20:48:00,119.82,119.965,119.82,119.84,402100000.0
2008-11-20 20:49:00,119.84,119.865,119.73,119.75,404800000.0
2008-11-20 20:50:00,119.75,119.805,119.695,119.74,361900000.0
2008-11-20 20:51:00,119.74,119.825,119.71,119.79,386800000.0
2008-11-20 20:52:00,119.78,119.97,119.78,119.89,262900000.0
2008-11-20 20:53:00,119.895,119.935,119.865,119.885,315800000.0
2008-11-20 20:54:00,119.89,120.0,119.8,119.85,340000000.0
2008-11-20 20:55:00,119.85,119.985,119.805,119.81,209600000.0
2008-11-20 20:56:00,119.815,119.855,119.725,119.855,253700000.0
2008-11-20 20:57:00,119.855,119.855,119.75,119.845,585400000.0
2008-11-20 20:58:00,119.83,119.95,119.77,119.92,301900000.0
2008-11-20 20:59:00,119.92,120.045,119.885,119.995,355500000.0
2008-11-20 21:00:00,119.995,120.045,119.89,119.925,340900000.0
2008-11-20 21:01:00,119.925,119.945,119.87,119.9,316100001.0
2008-11-20 21:02:00,119.9,119.91,119.68,119.855,296100000.0
2008-11-20 21:03:00,119.855,119.86,119.73,119.73,384100000.0
2008-11-20 21:04:00,119.73,119.73,119.59,119.595,569900004.0
2008-11-20 21:05:00,119.595,119.715,119.58,119.715,346900000.0
2008-11-20 21:06:00,119.705,119.705,119.64,119.685,333100000.0
2008-11-20 21:07:00,119.685,119.76,119.645,119.67,383800000.0
2008-11-20 21:08:00,119.68,119.68,119.49,119.505,360000000.0
2008-11-20 21:09:00,119.505,119.53,119.4,119.43,455600000.0
2008-11-20 21:10:00,119.42,119.505,119.37,119.425,465100000.0
2008-11-20 21:11:00,119.435,119.59,119.385,119.59,310200000.0
2008-11-20 21:12:00,119.55,119.59,119.465,119.58,371200000.0
2008-11-20 21:13:00,119.59,119.59,119.48,119.525,305200000.0
2008-11-20 21:14:00,119.535,119.535,119.36,119.36,361000000.0
2008-11-20 21:15:00,119.345,119.56,119.34,119.46,412000000.0
2008-11-20 21:16:00,119.46,119.58,119.405,119.475,240800000.0
2008-11-20 21:17:00,119.485,119.53,119.43,119.46,378800000.0
2008-11-20 21:18:00,119.46,119.49,119.27,119.27,449500000.0
2008-11-20 21:19:00,119.27,119.295,119.225,119.235,462800000.0
2008-11-20 21:20:00,119.245,119.265,119.12,119.12,319900000.0
2008-11-20 21:21:00,119.135,119.31,119.13,119.29,560700000.0
2008-11-20 21:22:00,119.29,119.35,119.25,119.35,355600000.0
2008-11-20 21:23:00,119.355,119.355,119.17,119.185,388400000.0
2008-11-20 21:24:00,119.19,119.27,119.13,119.175,409800000.0
2008-11-20 21:25:00,119.18,119.26,119.16,119.17,523699999.0
2008-11-20 21:26:00,119.175,119.24,119.175,119.2,270700000.0
2008-11-20 21:27:00,119.205,119.22,119.165,119.17,646200000.0
2008-11-20 21:28:00,119.17,119.17,118.955,118.965,211200000.0
2008-11-20 21:29:00,118.965,119.005,118.925,118.985,333000000.0
2008-11-20 21:30:00,118.985,119.07,118.9,118.935,384900000.0
2008-11-20 21:31:00,118.94,118.965,118.89,118.945,381100000.0
2008-11-20 21:32:00,118.945,118.955,118.705,118.735,465700000.0
2008-11-20 21:33:00,118.75,118.845,118.725,118.795,379500000.0
2008-11-20 21:34:00,118.795,118.795,118.685,118.785,546800000.0
2008-11-20 21:35:00,118.785,118.845,118.74,118.79,336100000.0
2008-11-20 21:36:00,118.785,119.055,118.74,119.055,388000000.0
2008-11-20 21:37:00,119.055,119.125,119.02,119.02,521200000.0
2008-11-20 21:38:00,119.02,119.12,119.02,119.045,520100000.0
2008-11-20 21:39:00,119.045,119.045,118.91,118.91,513700000.0
2008-11-20 21:40:00,118.91,119.05,118.91,119.02,348800000.0
2008-11-20 21:41:00,119.015,119.06,118.915,118.965,384800000.0
2008-11-20 21:42:00,118.99,119.17,118.96,119.11,550100001.0
2008-11-20 21:43:00,119.135,119.21,119.105,119.115,383000000.0
2008-11-20 21:44:00,119.105,119.135,118.855,118.88,320100000.0
2008-11-20 21:45:00,118.88,118.97,118.855,118.86,255600000.0
2008-11-20 21:46:00,118.86,118.865,118.655,118.75,300200000.0
2008-11-20 21:47:00,118.765,118.77,118.655,118.665,336600000.0
2008-11-20 21:48:00,118.665,118.685,118.605,118.64,339100000.0
2008-11-20 21:49:00,118.645,118.68,118.61,118.68,223400000.0
2008-11-20 21:50:00,118.68,118.79,118.68,118.79,263000000.0
2008-11-20 21:51:00,118.79,118.96,118.79,118.925,288600000.0
2008-11-20 21:52:00,118.94,118.975,118.905,118.95,150200000.0
2008-11-20 21:53:00,118.95,118.95,118.735,118.735,462500000.0
2008-11-20 21:54:00,118.705,118.775,118.68,118.735,378500000.0
2008-11-20 21:55:00,118.72,118.775,118.72,118.74,340000000.0
2008-11-20 21:56:00,118.725,118.74,118.63,118.64,356900000.0
2008-11-20 21:57:00,118.635,118.655,118.47,118.49,356400000.0
2008-11-20 21:58:00,118.505,118.54,118.4,118.42,421000000.0
2008-11-20 21:59:00,118.42,118.605,118.415,118.55,218200001.0
2008-11-20 22:00:00,118.55,118.71,118.5,118.57,327400000.0
2008-11-20 22:01:00,118.57,118.75,118.57,118.75,282500000.0
2008-11-20 22:02:00,118.75,118.76,118.57,118.62,254400001.0
2008-11-20 22:03:00,118.625,118.7,118.58,118.6,240800000.0
2008-11-20 22:04:00,118.6,118.6,118.32,118.33,363700000.0
2008-11-20 22:05:00,118.345,118.415,118.24,118.415,337800000.0
2008-11-20 22:06:00,118.415,118.42,118.32,118.405,204300000.0
2008-11-20 22:07:00,118.405,118.51,118.395,118.43,135400000.0
2008-11-20 22:08:00,118.43,118.45,118.3,118.365,260200000.0
2008-11-20 22:09:00,118.36,118.5,118.21,118.5,313000000.0
2008-11-20 22:10:00,118.485,118.56,118.435,118.49,259300000.0
2008-11-20 22:11:00,118.49,118.57,118.315,118.48,259100000.0
2008-11-20 22:12:00,118.49,118.615,118.45,118.615,250400000.0
2008-11-20 22:13:00,118.62,118.69,118.465,118.465,442899999.0
2008-11-20 22:14:00,118.475,118.505,118.41,118.44,280100000.0
2008-11-20 22:15:00,118.44,118.595,118.44,118.495,389900000.0
2008-11-20 22:16:00,118.505,118.505,118.28,118.285,375200000.0
2008-11-20 22:17:00,118.285,118.335,118.25,118.29,352300000.0
2008-11-20 22:18:00,118.29,118.385,118.29,118.365,324000000.0
2008-11-20 22:19:00,118.365,118.4,118.21,118.255,412500000.0
2008-11-20 22:20:00,118.27,118.375,118.235,118.34,289800000.0
2008-11-20 22:21:00,118.34,118.56,118.3,118.47,297100000.0
2008-11-20 22:22:00,118.485,118.535,118.27,118.28,328700000.0
2008-11-20 22:23:00,118.27,118.385,118.2,118.205,290100000.0
2008-11-20 22:24:00,118.21,118.21,118.11,118.175,272100000.0
2008-11-20 22:25:00,118.19,118.21,118.125,118.135,277200000.0
2008-11-20 22:26:00,118.14,118.22,118.13,118.16,232900000.0
2008-11-20 22:27:00,118.16,118.16,117.925,117.96,276700000.0
2008-11-20 22:28:00,117.96,118.015,117.925,118.015,324100000.0
2008-11-20 22:29:00,118.03,118.225,118.01,118.225,216200000.0
2008-11-20 22:30:00,118.23,118.355,118.095,118.325,275000000.0
2008-11-20 22:31:00,118.31,118.315,118.17,118.245,187600000.0
2008-11-20 22:32:00,118.255,118.36,118.235,118.3,204700000.0
2008-11-20 22:33:00,118.305,118.31,117.975,117.975,301600000.0
2008-11-20 22:34:00,117.975,117.99,117.83,117.86,245600000.0
2008-11-20 22:35:00,117.87,117.87,117.65,117.775,436800000.0
2008-11-20 22:36:00,117.775,117.79,117.535,117.62,386900000.0
2008-11-20 22:37:00,117.61,117.77,117.6,117.715,326000000.0
2008-11-20 22:38:00,117.715,117.72,117.5,117.53,324800000.0
2008-11-20 22:39:00,117.52,117.52,117.46,117.475,407400000.0
2008-11-20 22:40:00,117.48,117.515,117.46,117.5,320900000.0
2008-11-20 22:41:00,117.5,117.62,117.485,117.54,388900000.0
2008-11-20 22:42:00,117.545,117.55,117.34,117.355,380800000.0
2008-11-20 22:43:00,117.36,117.49,117.33,117.445,383300000.0
2008-11-20 22:44:00,117.43,117.5,117.35,117.415,330100000.0
2008-11-20 22:45:00,117.42,117.66,117.415,117.62,284700000.0
2008-11-20 22:46:00,117.62,117.83,117.62,117.83,282100000.0
2008-11-20 22:47:00,117.845,117.86,117.625,117.695,452800000.0
2008-11-20 22:48:00,117.71,117.765,117.68,117.73,304900000.0
2008-11-20 22:49:00,117.74,117.74,117.445,117.475,225000000.0
2008-11-20 22:50:00,117.47,117.48,117.295,117.31,382500000.0
2008-11-20 22:51:00,117.305,117.325,117.18,117.325,414800000.0
2008-11-20 22:52:00,117.325,117.365,117.24,117.24,367800000.0
2008-11-20 22:53:00,117.235,117.27,117.15,117.225,369000000.0
2008-11-20 22:54:00,117.21,117.21,116.9,116.905,332500000.0
2008-11-20 22:55:00,116.905,116.95,116.88,116.945,256100000.0
2008-11-20 22:56:00,116.955,116.96,116.82,116.82,376100000.0
2008-11-20 22:57:00,116.82,116.875,116.8,116.845,216200000.0
2008-11-20 22:58:00,116.845,117.015,116.83,117.01,196600000.0
2008-11-20 22:59:00,117.01,117.385,117.005,117.33,195500000.0
2008-11-20 23:00:00,117.31,117.51,117.31,117.37,214000000.0
2008-11-20 23:01:00,117.37,117.535,117.36,117.41,232900000.0
2008-11-20 23:02:00,117.41,117.42,117.31,117.4,171800000.0
2008-11-20 23:03:00,117.4,117.4,117.235,117.245,152400000.0
2008-11-20 23:04:00,117.245,117.35,117.235,117.35,110300000.0
2008-11-20 23:05:00,117.34,117.36,117.235,117.26,108100000.0
2008-11-20 23:06:00,117.26,117.295,117.245,117.29,58800000.0
2008-11-20 23:07:00,117.275,117.29,117.26,117.29,69300000.0
2008-11-20 23:08:00,117.285,117.45,117.275,117.4,244600000.0
2008-11-20 23:09:00,117.4,117.45,117.34,117.45,171600000.0
2008-11-20 23:10:00,117.455,117.475,117.41,117.42,177000000.0
2008-11-20 23:11:00,117.42,117.425,117.41,117.41,70800000.0
2008-11-20 23:12:00,117.41,117.42,117.295,117.37,170800000.0
2008-11-20 23:13:00,117.365,117.375,117.305,117.325,151300000.0
2008-11-20 23:14:00,117.32,117.34,117.275,117.34,148100000.0
2008-11-20 23:15:00,117.34,117.355,117.22,117.245,125000000.0
2008-11-20 23:16:00,117.23,117.25,117.21,117.25,101100000.0
2008-11-20 23:17:00,117.25,117.265,117.135,117.155,178100000.0
2008-11-20 23:18:00,117.145,117.215,117.115,117.155,283500000.0
2008-11-20 23:19:00,117.16,117.265,117.16,117.17,84000000.0
2008-11-20 23:20:00,117.17,117.235,117.165,117.235,109500000.0
2008-11-20 23:21:00,117.24,117.245,117.23,117.24,42700000.0
2008-11-20 23:22:00,117.255,117.26,117.185,117.21,73700000.0
2008-11-20 23:23:00,117.19,117.19,117.115,117.125,106800000.0
2008-11-20 23:24:00,117.125,117.155,117.02,117.05,192900000.0
2008-11-20 23:25:00,117.05,117.06,116.99,117.015,163900000.0
2008-11-20 23:26:00,117.02,117.03,116.97,117.015,112500000.0
2008-11-20 23:27:00,117.01,117.125,117.01,117.11,139600000.0
2008-11-20 23:28:00,117.11,117.115,117.085,117.105,25900000.0
2008-11-20 23:29:00,117.105,117.105,117.01,117.025,119800000.0
2008-11-20 23:30:00,117.03,117.045,116.885,116.92,203900000.0
2008-11-20 23:31:00,116.92,116.92,116.79,116.81,270000000.0
2008-11-20 23:32:00,116.815,116.84,116.785,116.82,137500000.0
2008-11-20 23:33:00,116.805,116.825,116.695,116.7,136000000.0
2008-11-20 23:34:00,116.7,116.73,116.68,116.7,324700001.0
2008-11-20 23:35:00,116.705,116.815,116.705,116.795,213300000.0
2008-11-20 23:36:00,116.78,116.825,116.685,116.695,307900000.0
2008-11-20 23:37:00,116.695,116.73,116.6,116.61,224700000.0
2008-11-20 23:38:00,116.61,116.61,116.48,116.495,435300012.0
2008-11-20 23:39:00,116.495,116.51,116.475,116.495,193900000.0
2008-11-20 23:40:00,116.495,116.52,116.47,116.48,130100000.0
2008-11-20 23:41:00,116.48,116.495,116.455,116.47,104800000.0
2008-11-20 23:42:00,116.47,116.485,116.42,116.44,141300000.0
2008-11-20 23:43:00,116.44,116.475,116.415,116.43,134400000.0
2008-11-20 23:44:00,116.44,116.45,116.42,116.445,112600000.0
2008-11-20 23:45:00,116.445,116.47,116.435,116.47,171100000.0
2008-11-20 23:46:00,116.465,116.505,116.445,116.495,141500000.0
2008-11-20 23:47:00,116.495,116.51,116.455,116.495,109400000.0
2008-11-20 23:48:00,116.5,116.53,116.475,116.52,163100000.0
2008-11-20 23:49:00,116.52,116.525,116.5,116.5,400700000.0
2008-11-20 23:50:00,116.5,116.61,116.5,116.59,231700000.0
2008-11-20 23:51:00,116.59,116.595,116.495,116.51,209900000.0
2008-11-20 23:52:00,116.525,116.54,116.49,116.525,84200000.0
2008-11-20 23:53:00,116.535,116.54,116.51,116.51,67300000.0
2008-11-20 23:54:00,116.51,116.575,116.51,116.575,65600000.0
2008-11-20 23:55:00,116.59,116.665,116.565,116.645,158100000.0
2008-11-20 23:56:00,116.64,116.695,116.64,116.685,46700000.0
2008-11-20 23:57:00,116.705,116.71,116.655,116.695,77500000.0
2008-11-20 23:58:00,116.69,116.7,116.68,116.685,34300000.0
2008-11-20 23:59:00,116.685,116.685,116.655,116.655,49000000.0
2008-11-21 00:00:00,116.65,116.685,116.565,116.665,37800000.0
2008-11-21 00:01:00,116.68,116.7,116.63,116.66,59400000.0
2008-11-21 00:02:00,116.665,116.68,116.66,116.68,27000000.0
2008-11-21 00:03:00,116.69,116.69,116.675,116.68,9000000.0
2008-11-21 00:04:00,116.67,116.695,116.67,116.69,32400000.0
2008-11-21 00:05:00,116.715,116.75,116.715,116.75,12600000.0
2008-11-21 00:06:00,116.755,116.915,116.755,116.915,63800000.0
2008-11-21 00:07:00,116.92,116.92,116.825,116.875,97300000.0
2008-11-21 00:08:00,116.885,116.885,116.825,116.84,40200000.0
2008-11-21 00:09:00,116.84,116.89,116.8,116.89,27000000.0
2008-11-21 00:10:00,116.91,116.965,116.835,116.845,64900000.0
2008-11-21 00:11:00,116.86,116.86,116.76,116.785,38000000.0
2008-11-21 00:12:00,116.795,116.825,116.755,116.825,21600000.0
2008-11-21 00:13:00,116.79,116.8,116.79,116.8,5400000.0
2008-11-21 00:14:00,116.785,116.845,116.775,116.845,23400000.0
2008-11-21 00:15:00,116.84,117.245,116.815,117.245,29200000.0
2008-11-21 00:16:00,117.25,117.25,117.08,117.13,256400000.0
2008-11-21 00:17:00,117.135,117.15,117.08,117.1,184000000.0
2008-11-21 00:18:00,117.11,117.165,117.105,117.165,177500000.0
2008-11-21 00:19:00,117.175,117.21,117.17,117.2,36100000.0
2008-11-21 00:20:00,117.195,117.215,117.18,117.18,17400000.0
2008-11-21 00:21:00,117.18,117.18,117.12,117.18,150400000.0
2008-11-21 00:22:00,117.18,117.18,117.105,117.155,140800000.0
2008-11-21 00:23:00,117.18,117.21,117.18,117.21,26600000.0
2008-11-21 00:24:00,117.225,117.245,117.205,117.24,31300000.0
2008-11-21 00:25:00,117.255,117.265,117.23,117.235,14400000.0
2008-11-21 00:26:00,117.235,117.33,117.23,117.28,137700000.0
2008-11-21 00:27:00,117.28,117.295,117.24,117.275,188700001.0
2008-11-21 00:28:00,117.27,117.325,117.265,117.325,168600000.0
2008-11-21 00:29:00,117.325,117.325,117.31,117.31,90700000.0
2008-11-21 00:30:00,117.31,117.31,117.255,117.26,180700002.0
2008-11-21 00:31:00,117.27,117.32,117.22,117.305,109300000.0
2008-11-21 00:32:00,117.285,117.335,117.285,117.305,66800000.0
2008-11-21 00:33:00,117.32,117.345,117.295,117.32,47100000.0
2008-11-21 00:34:00,117.315,117.315,117.245,117.265,44400000.0
2008-11-21 00:35:00,117.23,117.23,117.19,117.205,49100000.0
2008-11-21 00:36:00,117.195,117.2,117.16,117.2,33700000.0
2008-11-21 00:37:00,117.2,117.255,117.2,117.23,78200000.0
2008-11-21 00:38:00,117.22,117.22,117.155,117.21,111000000.0
2008-11-21 00:39:00,117.21,117.21,117.15,117.15,71600000.0
2008-11-21 00:40:00,117.15,117.15,117.15,117.15,30000000.0
2008-11-21 00:41:00,117.15,117.165,117.1,117.145,160200000.0
2008-11-21 00:42:00,117.145,117.17,117.14,117.155,108700000.0
2008-11-21 00:43:00,117.165,117.195,117.165,117.185,73200000.0
2008-11-21 00:44:00,117.195,117.22,117.195,117.22,27300000.0
2008-11-21 00:45:00,117.225,117.235,117.215,117.22,13400000.0
2008-11-21 00:46:00,117.215,117.26,117.215,117.26,54600000.0
2008-11-21 00:47:00,117.25,117.25,117.205,117.205,99300000.0
2008-11-21 00:48:00,117.205,117.205,117.185,117.2,17200000.0
2008-11-21 00:49:00,117.205,117.205,117.18,117.18,38400000.0
2008-11-21 00:50:00,117.18,117.18,117.085,117.085,139800000.0
2008-11-21 00:51:00,117.16,117.16,117.08,117.105,39700000.0
2008-11-21 00:52:00,117.11,117.14,117.105,117.14,26900000.0
2008-11-21 00:53:00,117.14,117.19,117.13,117.145,52300000.0
2008-11-21 00:54:00,117.15,117.22,117.095,117.205,28800000.0
2008-11-21 00:55:00,117.22,117.27,117.15,117.165,66800000.0
2008-11-21 00:56:00,117.185,117.245,117.135,117.205,81100000.0
2008-11-21 00:57:00,117.21,117.23,117.13,117.22,28800000.0
2008-11-21 00:58:00,117.225,117.255,117.19,117.25,43200000.0
2008-11-21 00:59:00,117.25,117.28,117.23,117.255,70700000.0
2008-11-21 01:00:00,117.255,117.255,117.185,117.185,136400000.0
2008-11-21 01:01:00,117.19,117.19,117.19,117.19,42000000.0
2008-11-21 01:02:00,117.19,117.25,117.19,117.24,136300000.0
2008-11-21 01:03:00,117.205,117.23,117.205,117.205,35400000.0
2008-11-21 01:04:00,117.205,117.23,117.2,117.21,49200000.0
2008-11-21 01:05:00,117.2,117.25,117.2,117.25,45800000.0
2008-11-21 01:06:00,117.26,117.26,117.25,117.255,7800000.0
2008-11-21 01:07:00,117.26,117.28,117.26,117.26,16200000.0
2008-11-21 01:08:00,117.265,117.285,117.25,117.25,31200000.0
2008-11-21 01:09:00,117.265,117.33,117.265,117.32,83600000.0
2008-11-21 01:10:00,117.315,117.455,117.295,117.445,107600000.0
2008-11-21 01:11:00,117.45,117.48,117.42,117.47,79200000.0
2008-11-21 01:12:00,117.465,117.485,117.315,117.32,80000000.0
2008-11-21 01:13:00,117.32,117.37,117.315,117.335,94200000.0
2008-11-21 01:14:00,117.335,117.355,117.32,117.345,40200000.0
2008-11-21 01:15:00,117.355,117.37,117.33,117.365,88900000.0
2008-11-21 01:16:00,117.34,117.365,117.34,117.36,9600000.0
2008-11-21 01:17:00,117.365,117.37,117.36,117.365,15600000.0
2008-11-21 01:18:00,117.365,117.385,117.36,117.375,62400000.0
2008-11-21 01:19:00,117.375,117.415,117.31,117.315,132600000.0
2008-11-21 01:20:00,117.325,117.355,117.3,117.345,126100000.0
2008-11-21 01:21:00,117.34,117.365,117.3,117.315,115200000.0
2008-11-21 01:22:00,117.34,117.385,117.3,117.345,78000000.0
2008-11-21 01:23:00,117.36,117.36,117.36,117.36,8400000.0
2008-11-21 01:24:00,117.36,117.36,117.3,117.315,94200000.0
2008-11-21 01:25:00,117.33,117.345,117.325,117.325,82800000.0
2008-11-21 01:26:00,117.325,117.325,117.28,117.29,55200000.0
2008-11-21 01:27:00,117.29,117.29,117.25,117.27,289500000.0
2008-11-21 01:28:00,117.27,117.29,117.26,117.265,70900000.0
2008-11-21 01:29:00,117.26,117.27,117.245,117.26,115600000.0
2008-11-21 01:30:00,117.245,117.255,117.19,117.2,117600000.0
2008-11-21 01:31:00,117.2,117.2,117.09,117.105,83300000.0
2008-11-21 01:32:00,117.105,117.105,117.045,117.055,78900000.0
2008-11-21 01:33:00,117.045,117.05,116.935,116.975,110900000.0
2008-11-21 01:34:00,116.99,116.99,116.92,116.95,80500000.0
2008-11-21 01:35:00,116.955,116.96,116.875,116.885,213000000.0
2008-11-21 01:36:00,116.87,116.885,116.835,116.87,196000000.0
2008-11-21 01:37:00,116.87,116.915,116.87,116.89,195800000.0
2008-11-21 01:38:00,116.88,116.905,116.88,116.88,121700000.0
2008-11-21 01:39:00,116.88,116.88,116.715,116.715,125300000.0
2008-11-21 01:40:00,116.715,116.73,116.59,116.62,266700000.0
2008-11-21 01:41:00,116.62,116.63,116.585,116.585,85700000.0
2008-11-21 01:42:00,116.59,116.66,116.585,116.655,181900000.0
2008-11-21 01:43:00,116.655,116.695,116.555,116.555,228000000.0
2008-11-21 01:44:00,116.545,116.655,116.545,116.595,217400000.0
2008-11-21 01:45:00,116.59,116.61,116.535,116.545,234000000.0
2008-11-21 01:46:00,116.545,116.625,116.465,116.585,471300001.0
2008-11-21 01:47:00,116.59,116.59,116.47,116.52,330999999.0
2008-11-21 01:48:00,116.52,116.59,116.485,116.59,210400000.0
2008-11-21 01:49:00,116.58,116.705,116.55,116.61,308600000.0
2008-11-21 01:50:00,116.61,116.78,116.57,116.765,205900000.0
2008-11-21 01:51:00,116.725,116.875,116.7,116.7,283000000.0
2008-11-21 01:52:00,116.7,116.77,116.7,116.765,152000000.0
2008-11-21 01:53:00,116.76,116.795,116.755,116.785,147200000.0
2008-11-21 01:54:00,116.79,116.805,116.78,116.805,70000000.0
2008-11-21 01:55:00,116.8,116.85,116.8,116.83,102100000.0
2008-11-21 01:56:00,116.835,116.85,116.82,116.845,93100000.0
2008-11-21 01:57:00,116.845,116.89,116.845,116.89,80900000.0
2008-11-21 01:58:00,116.855,116.985,116.855,116.965,114600000.0
2008-11-21 01:59:00,116.97,116.99,116.96,116.98,52800000.0
2008-11-21 02:00:00,116.985,116.99,116.855,116.86,174200000.0
2008-11-21 02:01:00,116.875,116.92,116.845,116.92,128200000.0
2008-11-21 02:02:00,116.935,117.03,116.91,117.03,129900000.0
2008-11-21 02:03:00,117.03,117.03,116.895,116.975,176900000.0
2008-11-21 02:04:00,116.97,116.995,116.955,116.975,230400000.0
2008-11-21 02:05:00,116.98,117.07,116.975,117.06,200000000.0
2008-11-21 02:06:00,117.06,117.14,117.05,117.14,324600000.0
2008-11-21 02:07:00,117.14,117.17,117.085,117.085,220800000.0
2008-11-21 02:08:00,117.09,117.155,117.085,117.15,138100000.0
2008-11-21 02:09:00,117.16,117.23,117.15,117.195,90300000.0
2008-11-21 02:10:00,117.21,117.215,117.145,117.2,120400000.0
2008-11-21 02:11:00,117.2,117.235,117.175,117.175,104300000.0
2008-11-21 02:12:00,117.175,117.3,117.175,117.235,152700000.0
2008-11-21 02:13:00,117.245,117.295,117.07,117.07,231399999.0
2008-11-21 02:14:00,117.055,117.09,116.935,116.945,239900000.0
2008-11-21 02:15:00,116.96,116.98,116.9,116.905,443500000.0
2008-11-21 02:16:00,116.91,116.965,116.88,116.965,177900000.0
2008-11-21 02:17:00,116.93,116.98,116.795,116.805,308600000.0
2008-11-21 02:18:00,116.805,116.89,116.805,116.89,135500000.0
2008-11-21 02:19:00,116.89,116.9,116.78,116.8,152700000.0
2008-11-21 02:20:00,116.8,116.89,116.79,116.845,227100000.0
2008-11-21 02:21:00,116.85,116.895,116.81,116.88,221100000.0
2008-11-21 02:22:00,116.87,116.885,116.79,116.855,233500000.0
2008-11-21 02:23:00,116.86,116.91,116.855,116.89,121900000.0
2008-11-21 02:24:00,116.88,116.895,116.77,116.845,144600000.0
2008-11-21 02:25:00,116.845,116.85,116.755,116.78,190900000.0
2008-11-21 02:26:00,116.79,116.92,116.77,116.88,335300000.0
2008-11-21 02:27:00,116.895,116.975,116.865,116.94,173000000.0
2008-11-21 02:28:00,116.95,116.975,116.905,116.945,119100000.0
2008-11-21 02:29:00,116.95,116.975,116.92,116.965,248800000.0
2008-11-21 02:30:00,116.96,116.985,116.895,116.925,211700000.0
2008-11-21 02:31:00,116.925,116.965,116.905,116.92,246500000.0
2008-11-21 02:32:00,116.915,116.95,116.88,116.915,92300000.0
2008-11-21 02:33:00,116.92,117.07,116.905,117.065,184400000.0
2008-11-21 02:34:00,117.07,117.07,116.955,116.975,180000000.0
2008-11-21 02:35:00,116.98,117.04,116.945,116.96,246900000.0
2008-11-21 02:36:00,116.97,116.98,116.905,116.935,207500000.0
2008-11-21 02:37:00,116.945,116.96,116.905,116.94,282400000.0
2008-11-21 02:38:00,116.94,117.005,116.925,117.005,192900000.0
2008-11-21 02:39:00,117.015,117.03,116.97,117.01,161000000.0
2008-11-21 02:40:00,117.005,117.01,116.965,116.965,187000000.0
2008-11-21 02:41:00,116.965,117.035,116.94,117.015,158000000.0
2008-11-21 02:42:00,117.015,117.065,116.96,117.015,229400000.0
2008-11-21 02:43:00,117.015,117.05,117.01,117.035,127300000.0
2008-11-21 02:44:00,117.05,117.08,116.975,117.05,179400000.0
2008-11-21 02:45:00,117.055,117.11,117.035,117.095,145500000.0
2008-11-21 02:46:00,117.095,117.155,117.06,117.13,207000000.0
2008-11-21 02:47:00,117.14,117.205,117.13,117.19,150400000.0
2008-11-21 02:48:00,117.19,117.19,117.1,117.115,123900000.0
2008-11-21 02:49:00,117.115,117.145,117.1,117.135,142700000.0
2008-11-21 02:50:00,117.13,117.2,117.12,117.19,143600000.0
2008-11-21 02:51:00,117.2,117.28,117.195,117.26,192700000.0
2008-11-21 02:52:00,117.26,117.28,117.23,117.255,194700000.0
2008-11-21 02:53:00,117.26,117.325,117.26,117.29,129300000.0
2008-11-21 02:54:00,117.29,117.29,117.1,117.1,288400000.0
2008-11-21 02:55:00,117.09,117.1,117.025,117.025,288400000.0
2008-11-21 02:56:00,117.025,117.03,116.97,117.01,297500000.0
2008-11-21 02:57:00,116.985,116.985,116.9,116.9,505400000.0
2008-11-21 02:58:00,116.9,116.99,116.86,116.92,232100000.0
2008-11-21 02:59:00,116.885,116.91,116.87,116.87,246800000.0
2008-11-21 03:00:00,116.87,116.905,116.87,116.88,220400000.0
2008-11-21 03:01:00,116.885,116.915,116.885,116.895,109800000.0
2008-11-21 03:02:00,116.895,116.985,116.895,116.96,179300000.0
2008-11-21 03:03:00,116.97,117.05,116.96,117.05,212000000.0
2008-11-21 03:04:00,117.06,117.15,116.99,117.14,234400000.0
2008-11-21 03:05:00,117.14,117.14,117.0,117.02,161400000.0
2008-11-21 03:06:00,117.02,117.125,116.925,117.125,185600000.0
2008-11-21 03:07:00,117.13,117.145,117.07,117.11,122500000.0
2008-11-21 03:08:00,117.115,117.145,117.115,117.145,93200000.0
2008-11-21 03:09:00,117.145,117.145,117.06,117.095,227800000.0
2008-11-21 03:10:00,117.095,117.105,117.09,117.105,57800000.0
2008-11-21 03:11:00,117.105,117.165,117.085,117.155,108400000.0
2008-11-21 03:12:00,117.155,117.155,117.075,117.085,130500000.0
2008-11-21 03:13:00,117.085,117.105,117.085,117.09,97400000.0
2008-11-21 03:14:00,117.09,117.12,117.085,117.11,78400000.0
2008-11-21 03:15:00,117.11,117.11,117.04,117.05,105200000.0
2008-11-21 03:16:00,117.06,117.12,117.035,117.12,204900000.0
2008-11-21 03:17:00,117.13,117.145,117.055,117.07,326600000.0
2008-11-21 03:18:00,117.07,117.11,117.07,117.1,186100000.0
2008-11-21 03:19:00,117.095,117.145,117.0,117.085,235100000.0
2008-11-21 03:20:00,117.09,117.165,117.07,117.135,186900000.0
2008-11-21 03:21:00,117.13,117.14,117.1,117.105,235000000.0
2008-11-21 03:22:00,117.105,117.21,117.095,117.195,296200000.0
2008-11-21 03:23:00,117.19,117.225,117.16,117.19,188100000.0
2008-11-21 03:24:00,117.205,117.255,117.2,117.23,176100000.0
2008-11-21 03:25:00,117.165,117.21,117.165,117.175,73000000.0
2008-11-21 03:26:00,117.175,117.19,117.145,117.155,88300000.0
2008-11-21 03:27:00,117.155,117.215,117.155,117.215,101000000.0
2008-11-21 03:28:00,117.215,117.22,117.215,117.215,22100000.0
2008-11-21 03:29:00,117.21,117.27,117.21,117.24,128200000.0
2008-11-21 03:30:00,117.225,117.255,117.21,117.255,79900000.0
2008-11-21 03:31:00,117.245,117.255,117.205,117.24,63900000.0
2008-11-21 03:32:00,117.24,117.245,117.225,117.245,29900000.0
2008-11-21 03:33:00,117.245,117.275,117.205,117.205,85300000.0
2008-11-21 03:34:00,117.21,117.22,117.165,117.17,151600000.0
2008-11-21 03:35:00,117.165,117.175,117.135,117.17,170300000.0
2008-11-21 03:36:00,117.17,117.225,117.17,117.225,100400000.0
2008-11-21 03:37:00,117.225,117.3,117.225,117.3,182400000.0
2008-11-21 03:38:00,117.33,117.38,117.25,117.365,167500000.0
2008-11-21 03:39:00,117.365,117.37,117.32,117.335,239600001.0
2008-11-21 03:40:00,117.345,117.385,117.335,117.365,141700000.0
2008-11-21 03:41:00,117.355,117.355,117.3,117.3,209700000.0
2008-11-21 03:42:00,117.3,117.3,117.26,117.275,131100000.0
2008-11-21 03:43:00,117.275,117.305,117.275,117.3,110900000.0
2008-11-21 03:44:00,117.3,117.355,117.3,117.35,118100000.0
2008-11-21 03:45:00,117.35,117.355,117.275,117.305,197500000.0
2008-11-21 03:46:00,117.3,117.31,117.275,117.305,118100000.0
2008-11-21 03:47:00,117.305,117.325,117.3,117.325,71000000.0
2008-11-21 03:48:00,117.315,117.315,117.28,117.295,165800000.0
2008-11-21 03:49:00,117.295,117.335,117.29,117.3,308500000.0
2008-11-21 03:50:00,117.3,117.3,117.245,117.275,236300000.0
2008-11-21 03:51:00,117.265,117.45,117.265,117.42,382300000.0
2008-11-21 03:52:00,117.43,117.43,117.365,117.375,298400000.0
2008-11-21 03:53:00,117.375,117.4,117.34,117.395,207100000.0
2008-11-21 03:54:00,117.395,117.4,117.39,117.4,90800000.0
2008-11-21 03:55:00,117.41,117.41,117.285,117.285,283600000.0
2008-11-21 03:56:00,117.295,117.325,117.24,117.29,219700000.0
2008-11-21 03:57:00,117.29,117.295,117.22,117.23,236700000.0
2008-11-21 03:58:00,117.235,117.285,117.23,117.28,131500000.0
2008-11-21 03:59:00,117.28,117.28,117.27,117.275,25700000.0
2008-11-21 04:00:00,117.27,117.28,117.225,117.245,277700000.0
2008-11-21 04:01:00,117.255,117.29,117.24,117.24,241500000.0
2008-11-21 04:02:00,117.245,117.26,117.22,117.245,221800000.0
2008-11-21 04:03:00,117.23,117.25,117.22,117.235,164600000.0
2008-11-21 04:04:00,117.235,117.295,117.195,117.195,363000000.0
2008-11-21 04:05:00,117.2,117.205,117.155,117.175,142000000.0
2008-11-21 04:06:00,117.175,117.205,117.17,117.185,169200000.0
2008-11-21 04:07:00,117.185,117.195,117.175,117.175,153200000.0
2008-11-21 04:08:00,117.185,117.295,117.175,117.26,312700000.0
2008-11-21 04:09:00,117.26,117.315,117.26,117.31,140500000.0
2008-11-21 04:10:00,117.305,117.35,117.3,117.335,126600000.0
2008-11-21 04:11:00,117.33,117.355,117.315,117.325,222900000.0
2008-11-21 04:12:00,117.315,117.33,117.23,117.27,363900000.0
2008-11-21 04:13:00,117.275,117.29,117.25,117.275,112200000.0
2008-11-21 04:14:00,117.275,117.315,117.265,117.305,313300000.0
2008-11-21 04:15:00,117.305,117.525,117.305,117.475,280800000.0
2008-11-21 04:16:00,117.49,117.71,117.475,117.66,283600000.0
2008-11-21 04:17:00,117.66,117.675,117.57,117.585,261600000.0
2008-11-21 04:18:00,117.585,117.605,117.57,117.58,226500000.0
2008-11-21 04:19:00,117.58,117.585,117.49,117.53,279900000.0
2008-11-21 04:20:00,117.53,117.575,117.505,117.52,230400000.0
2008-11-21 04:21:00,117.525,117.565,117.525,117.56,128800000.0
2008-11-21 04:22:00,117.565,117.655,117.565,117.62,275700000.0
2008-11-21 04:23:00,117.62,117.62,117.54,117.545,251800000.0
2008-11-21 04:24:00,117.545,117.585,117.54,117.565,141900000.0
2008-11-21 04:25:00,117.57,117.58,117.545,117.575,85200000.0
2008-11-21 04:26:00,117.59,117.655,117.565,117.575,317200000.0
2008-11-21 04:27:00,117.58,117.685,117.58,117.645,244400000.0
2008-11-21 04:28:00,117.64,117.705,117.64,117.705,181200000.0
2008-11-21 04:29:00,117.71,117.72,117.635,117.64,187100000.0
2008-11-21 04:30:00,117.635,117.635,117.55,117.56,243900000.0
2008-11-21 04:31:00,117.57,117.575,117.56,117.575,126100000.0
2008-11-21 04:32:00,117.56,117.56,117.515,117.53,221600000.0
2008-11-21 04:33:00,117.53,117.54,117.485,117.495,84600000.0
2008-11-21 04:34:00,117.495,117.495,117.455,117.475,108700000.0
2008-11-21 04:35:00,117.475,117.525,117.475,117.525,272200000.0
2008-11-21 04:36:00,117.53,117.545,117.505,117.51,91800000.0
2008-11-21 04:37:00,117.51,117.51,117.47,117.49,132600000.0
2008-11-21 04:38:00,117.49,117.535,117.49,117.51,169400000.0
2008-11-21 04:39:00,117.52,117.535,117.52,117.535,42400000.0
2008-11-21 04:40:00,117.535,117.57,117.535,117.57,89900000.0
2008-11-21 04:41:00,117.57,117.57,117.535,117.55,178000000.0
2008-11-21 04:42:00,117.55,117.555,117.535,117.535,162700000.0
2008-11-21 04:43:00,117.54,117.545,117.515,117.52,92600000.0
2008-11-21 04:44:00,117.525,117.545,117.48,117.53,108800000.0
2008-11-21 04:45:00,117.525,117.565,117.515,117.545,109000000.0
2008-11-21 04:46:00,117.545,117.585,117.545,117.565,124900000.0
2008-11-21 04:47:00,117.565,117.635,117.55,117.635,126000000.0
2008-11-21 04:48:00,117.635,117.645,117.365,117.48,305600000.0
2008-11-21 04:49:00,117.455,117.56,117.415,117.495,169000000.0
2008-11-21 04:50:00,117.5,117.525,117.5,117.525,41900000.0
2008-11-21 04:51:00,117.525,117.53,117.5,117.525,131300000.0
2008-11-21 04:52:00,117.525,117.545,117.525,117.545,61800000.0
2008-11-21 04:53:00,117.545,117.575,117.545,117.57,74000000.0
2008-11-21 04:54:00,117.57,117.57,117.52,117.53,112200000.0
2008-11-21 04:55:00,117.54,117.54,117.53,117.535,91300000.0
2008-11-21 04:56:00,117.535,117.565,117.535,117.555,120200000.0
2008-11-21 04:57:00,117.55,117.57,117.53,117.53,176100000.0
2008-11-21 04:58:00,117.53,117.545,117.53,117.53,109600000.0
2008-11-21 04:59:00,117.53,117.55,117.51,117.51,132400000.0
2008-11-21 05:00:00,117.51,117.53,117.51,117.53,84000000.0
2008-11-21 05:01:00,117.54,117.565,117.525,117.56,137900000.0
2008-11-21 05:02:00,117.56,117.595,117.56,117.57,149700000.0
2008-11-21 05:03:00,117.57,117.57,117.525,117.525,87300000.0
2008-11-21 05:04:00,117.52,117.565,117.52,117.565,61600000.0
2008-11-21 05:05:00,117.565,117.58,117.53,117.56,123300000.0
2008-11-21 05:06:00,117.545,117.56,117.51,117.51,56600000.0
2008-11-21 05:07:00,117.51,117.52,117.49,117.5,84100000.0
2008-11-21 05:08:00,117.5,117.525,117.495,117.495,42400000.0
2008-11-21 05:09:00,117.515,117.52,117.495,117.5,13700000.0
2008-11-21 05:10:00,117.5,117.505,117.47,117.475,114900000.0
2008-11-21 05:11:00,117.475,117.495,117.47,117.485,130700000.0
2008-11-21 05:12:00,117.49,117.49,117.45,117.45,64500000.0
2008-11-21 05:13:00,117.45,117.465,117.43,117.44,121500000.0
2008-11-21 05:14:00,117.445,117.495,117.44,117.475,88000000.0
2008-11-21 05:15:00,117.475,117.505,117.47,117.475,203200000.0
2008-11-21 05:16:00,117.47,117.48,117.47,117.48,51900000.0
2008-11-21 05:17:00,117.485,117.525,117.485,117.51,163400000.0
2008-11-21 05:18:00,117.51,117.52,117.49,117.49,90000000.0
2008-11-21 05:19:00,117.49,117.52,117.49,117.515,82100000.0
2008-11-21 05:20:00,117.515,117.515,117.5,117.5,86400000.0
2008-11-21 05:21:00,117.505,117.55,117.505,117.505,162200000.0
2008-11-21 05:22:00,117.51,117.515,117.5,117.505,107200000.0
2008-11-21 05:23:00,117.505,117.505,117.495,117.495,43200000.0
2008-11-21 05:24:00,117.5,117.51,117.495,117.495,51300000.0
2008-11-21 05:25:00,117.51,117.515,117.455,117.475,174000000.0
2008-11-21 05:26:00,117.48,117.52,117.48,117.485,281700000.0
2008-11-21 05:27:00,117.485,117.485,117.225,117.23,327600000.0
2008-11-21 05:28:00,117.23,117.31,117.23,117.31,445000000.0
2008-11-21 05:29:00,117.31,117.44,117.305,117.405,421400000.0
2008-11-21 05:30:00,117.405,117.44,117.375,117.44,304400000.0
2008-11-21 05:31:00,117.44,117.44,117.345,117.345,281900000.0
2008-11-21 05:32:00,117.36,117.42,117.335,117.375,289900000.0
2008-11-21 05:33:00,117.385,117.435,117.385,117.425,265100000.0
2008-11-21 05:34:00,117.43,117.495,117.42,117.495,473900000.0
2008-11-21 05:35:00,117.49,117.535,117.49,117.515,580000000.0
2008-11-21 05:36:00,117.52,117.525,117.455,117.465,238500000.0
2008-11-21 05:37:00,117.465,117.47,117.435,117.47,349100000.0
2008-11-21 05:38:00,117.47,117.47,117.37,117.37,580700000.0
2008-11-21 05:39:00,117.37,117.495,117.37,117.445,557300000.0
2008-11-21 05:40:00,117.435,117.495,117.435,117.495,133700000.0
2008-11-21 05:41:00,117.48,117.51,117.48,117.51,62900000.0
2008-11-21 05:42:00,117.51,117.565,117.48,117.525,265000000.0
2008-11-21 05:43:00,117.525,117.54,117.525,117.53,103300000.0
2008-11-21 05:44:00,117.53,117.535,117.49,117.53,278100000.0
2008-11-21 05:45:00,117.53,117.53,117.48,117.51,249200000.0
2008-11-21 05:46:00,117.51,117.54,117.51,117.52,185100000.0
2008-11-21 05:47:00,117.51,117.52,117.495,117.52,196600000.0
2008-11-21 05:48:00,117.52,117.52,117.49,117.49,139600000.0
2008-11-21 05:49:00,117.49,117.515,117.42,117.45,526300000.0
2008-11-21 05:50:00,117.44,117.455,117.44,117.45,83800000.0
2008-11-21 05:51:00,117.45,117.45,117.34,117.395,345100000.0
2008-11-21 05:52:00,117.395,117.445,117.385,117.435,324000000.0
2008-11-21 05:53:00,117.435,117.475,117.435,117.445,227900000.0
2008-11-21 05:54:00,117.445,117.53,117.445,117.505,129400000.0
2008-11-21 05:55:00,117.505,117.545,117.505,117.54,317400000.0
2008-11-21 05:56:00,117.54,117.615,117.505,117.6,175400000.0
2008-11-21 05:57:00,117.6,117.62,117.575,117.6,133400000.0
2008-11-21 05:58:00,117.6,117.6,117.565,117.58,15500000.0
2008-11-21 05:59:00,117.585,117.6,117.58,117.6,166000000.0
2008-11-21 06:00:00,117.6,117.64,117.6,117.63,372300000.0
2008-11-21 06:01:00,117.63,117.635,117.62,117.63,223400000.0
2008-11-21 06:02:00,117.62,117.675,117.61,117.665,171800000.0
2008-11-21 06:03:00,117.68,117.765,117.665,117.75,265100000.0
2008-11-21 06:04:00,117.745,117.85,117.735,117.83,398100000.0
2008-11-21 06:05:00,117.83,117.84,117.8,117.815,289700000.0
2008-11-21 06:06:00,117.815,117.83,117.735,117.76,319300000.0
2008-11-21 06:07:00,117.725,117.775,117.72,117.74,313900000.0
2008-11-21 06:08:00,117.735,117.755,117.72,117.73,154200000.0
2008-11-21 06:09:00,117.73,117.73,117.69,117.695,364800000.0
2008-11-21 06:10:00,117.695,117.76,117.695,117.755,457000000.0
2008-11-21 06:11:00,117.755,117.785,117.74,117.75,321100000.0
2008-11-21 06:12:00,117.75,117.75,117.715,117.75,317700000.0
2008-11-21 06:13:00,117.75,117.875,117.75,117.84,331200000.0
2008-11-21 06:14:00,117.825,117.95,117.825,117.915,174700000.0
2008-11-21 06:15:00,117.915,118.065,117.915,118.04,226000000.0
2008-11-21 06:16:00,118.04,118.32,118.025,118.255,429900000.0
2008-11-21 06:17:00,118.23,118.26,118.16,118.235,596600000.0
2008-11-21 06:18:00,118.265,118.295,118.195,118.27,552100000.0
2008-11-21 06:19:00,118.28,118.43,118.215,118.43,618800000.0
2008-11-21 06:20:00,118.435,118.53,118.35,118.37,736000000.0
2008-11-21 06:21:00,118.37,118.38,118.32,118.375,431300000.0
2008-11-21 06:22:00,118.385,118.45,118.37,118.44,493500000.0
2008-11-21 06:23:00,118.44,118.505,118.435,118.49,763800000.0
2008-11-21 06:24:00,118.49,118.625,118.48,118.615,713200000.0
2008-11-21 06:25:00,118.625,118.65,118.575,118.64,532900000.0
2008-11-21 06:26:00,118.635,118.655,118.52,118.52,591300000.0
2008-11-21 06:27:00,118.515,118.57,118.48,118.54,433900000.0
2008-11-21 06:28:00,118.54,118.54,118.43,118.49,468700000.0
2008-11-21 06:29:00,118.49,118.53,118.43,118.43,522700000.0
2008-11-21 06:30:00,118.43,118.44,118.395,118.4,535700000.0
2008-11-21 06:31:00,118.4,118.42,118.265,118.27,599400000.0
2008-11-21 06:32:00,118.27,118.27,118.21,118.23,591500000.0
2008-11-21 06:33:00,118.23,118.28,118.22,118.24,575000000.0
2008-11-21 06:34:00,118.24,118.24,118.165,118.195,215200000.0
2008-11-21 06:35:00,118.195,118.195,118.11,118.11,353900000.0
2008-11-21 06:36:00,118.11,118.165,118.05,118.165,444700000.0
2008-11-21 06:37:00,118.165,118.255,118.135,118.145,296100000.0
2008-11-21 06:38:00,118.15,118.23,118.145,118.22,346299999.0
2008-11-21 06:39:00,118.19,118.19,118.135,118.18,189900000.0
2008-11-21 06:40:00,118.18,118.21,118.14,118.21,196199999.0
2008-11-21 06:41:00,118.215,118.28,118.155,118.175,410000000.0
2008-11-21 06:42:00,118.175,118.2,118.175,118.2,132300000.0
2008-11-21 06:43:00,118.2,118.27,118.2,118.225,378700000.0
2008-11-21 06:44:00,118.225,118.24,118.21,118.21,91200000.0
2008-11-21 06:45:00,118.21,118.21,118.2,118.205,145200000.0
2008-11-21 06:46:00,118.205,118.215,118.15,118.19,415500000.0
2008-11-21 06:47:00,118.2,118.215,118.185,118.19,98300000.0
2008-11-21 06:48:00,118.195,118.28,118.155,118.28,266300000.0
2008-11-21 06:49:00,118.275,118.345,118.275,118.345,195300000.0
2008-11-21 06:50:00,118.32,118.5,118.32,118.43,341600000.0
2008-11-21 06:51:00,118.43,118.44,118.375,118.375,178800000.0
2008-11-21 06:52:00,118.375,118.375,118.235,118.235,417100000.0
2008-11-21 06:53:00,118.235,118.26,118.145,118.165,310400000.0
2008-11-21 06:54:00,118.165,118.19,118.11,118.12,571400000.0
2008-11-21 06:55:00,118.12,118.145,118.035,118.06,383600000.0
2008-11-21 06:56:00,118.065,118.105,118.065,118.085,249000000.0
2008-11-21 06:57:00,118.085,118.115,118.07,118.075,183800000.0
2008-11-21 06:58:00,118.075,118.115,118.07,118.115,298100000.0
2008-11-21 06:59:00,118.115,118.17,118.105,118.14,224000000.0
2008-11-21 07:00:00,118.14,118.16,118.105,118.15,176100000.0
2008-11-21 07:01:00,118.15,118.175,118.125,118.16,508500000.0
2008-11-21 07:02:00,118.16,118.18,118.08,118.175,243600000.0
2008-11-21 07:03:00,118.185,118.195,118.11,118.175,485400000.0
2008-11-21 07:04:00,118.17,118.175,118.075,118.095,629700000.0
2008-11-21 07:05:00,118.11,118.11,117.84,117.84,498900000.0
2008-11-21 07:06:00,117.84,117.97,117.84,117.93,680900000.0
2008-11-21 07:07:00,117.95,118.0,117.95,118.0,106000000.0
2008-11-21 07:08:00,117.99,118.0,117.9,117.97,247700000.0
2008-11-21 07:09:00,117.97,117.99,117.9,117.96,307800000.0
2008-11-21 07:10:00,117.95,118.0,117.915,117.975,261600000.0
2008-11-21 07:11:00,117.99,118.045,117.99,118.02,348000000.0
2008-11-21 07:12:00,118.03,118.05,117.995,118.015,254300000.0
2008-11-21 07:13:00,118.015,118.015,117.94,117.99,197900000.0
2008-11-21 07:14:00,117.99,118.0,117.9,117.9,402100000.0
2008-11-21 07:15:00,117.9,117.9,117.825,117.88,374400000.0
2008-11-21 07:16:00,117.875,117.945,117.87,117.93,385199999.0
2008-11-21 07:17:00,117.935,117.99,117.93,117.985,461000001.0
2008-11-21 07:18:00,117.985,118.02,117.945,117.945,559499999.0
2008-11-21 07:19:00,117.95,117.96,117.92,117.945,188900000.0
2008-11-21 07:20:00,117.945,117.98,117.945,117.98,131000000.0
2008-11-21 07:21:00,117.975,118.02,117.975,118.005,144500000.0
2008-11-21 07:22:00,118.01,118.07,118.0,118.065,174000000.0
2008-11-21 07:23:00,118.065,118.065,118.01,118.01,217400000.0
2008-11-21 07:24:00,118.01,118.095,118.01,118.095,470599999.0
2008-11-21 07:25:00,118.105,118.14,118.095,118.14,165200000.0
2008-11-21 07:26:00,118.14,118.18,118.09,118.11,272700000.0
2008-11-21 07:27:00,118.11,118.155,118.11,118.12,419800000.0
2008-11-21 07:28:00,118.12,118.16,118.09,118.14,296299998.0
2008-11-21 07:29:00,118.14,118.15,118.125,118.14,158400000.0
2008-11-21 07:30:00,118.15,118.16,118.11,118.16,278999999.0
2008-11-21 07:31:00,118.16,118.22,118.125,118.21,205100000.0
2008-11-21 07:32:00,118.21,118.34,118.21,118.34,479200000.0
2008-11-21 07:33:00,118.34,118.355,118.28,118.31,328700000.0
2008-11-21 07:34:00,118.31,118.4,118.31,118.36,441999999.0
2008-11-21 07:35:00,118.365,118.415,118.34,118.415,452799999.0
2008-11-21 07:36:00,118.42,118.44,118.37,118.37,380500000.0
2008-11-21 07:37:00,118.37,118.46,118.365,118.44,344700000.0
2008-11-21 07:38:00,118.44,118.44,118.405,118.405,180800000.0
2008-11-21 07:39:00,118.415,118.44,118.385,118.41,323200000.0
2008-11-21 07:40:00,118.41,118.48,118.405,118.465,395200000.0
2008-11-21 07:41:00,118.465,118.6,118.455,118.6,423200001.0
2008-11-21 07:42:00,118.585,118.595,118.515,118.515,288599999.0
2008-11-21 07:43:00,118.515,118.58,118.5,118.515,316500000.0
2008-11-21 07:44:00,118.51,118.51,118.36,118.48,684000000.0
2008-11-21 07:45:00,118.48,118.61,118.465,118.61,604400000.0
2008-11-21 07:46:00,118.625,118.875,118.62,118.865,795700000.0
2008-11-21 07:47:00,118.87,118.87,118.765,118.795,582600000.0
2008-11-21 07:48:00,118.81,118.995,118.81,118.88,729200000.0
2008-11-21 07:49:00,118.88,118.93,118.79,118.91,770700000.0
2008-11-21 07:50:00,118.905,118.915,118.89,118.915,229200000.0
2008-11-21 07:51:00,118.915,118.915,118.86,118.885,554800000.0
2008-11-21 07:52:00,118.885,118.91,118.75,118.755,836900000.0
2008-11-21 07:53:00,118.75,118.815,118.72,118.79,696900000.0
2008-11-21 07:54:00,118.78,118.84,118.745,118.82,697100000.0
2008-11-21 07:55:00,118.82,118.87,118.82,118.87,513600000.0
2008-11-21 07:56:00,118.865,118.87,118.74,118.795,493400000.0
2008-11-21 07:57:00,118.8,118.81,118.765,118.805,374100000.0
2008-11-21 07:58:00,118.805,118.81,118.79,118.795,166300000.0
2008-11-21 07:59:00,118.8,118.8,118.72,118.78,839999998.0
2008-11-21 08:00:00,118.78,118.785,118.72,118.765,350400000.0
2008-11-21 08:01:00,118.765,118.765,118.665,118.695,369300000.0
2008-11-21 08:02:00,118.695,118.695,118.48,118.5,662900006.0
2008-11-21 08:03:00,118.505,118.545,118.505,118.545,300400000.0
2008-11-21 08:04:00,118.545,118.565,118.54,118.565,160500000.0
2008-11-21 08:05:00,118.56,118.59,118.555,118.555,179900000.0
2008-11-21 08:06:00,118.555,118.555,118.53,118.545,176700000.0
2008-11-21 08:07:00,118.545,118.55,118.525,118.55,164500000.0
2008-11-21 08:08:00,118.555,118.64,118.555,118.63,193200000.0
2008-11-21 08:09:00,118.635,118.685,118.56,118.59,536700000.0
2008-11-21 08:10:00,118.585,118.6,118.575,118.6,46100000.0
2008-11-21 08:11:00,118.6,118.67,118.595,118.67,197800000.0
2008-11-21 08:12:00,118.67,118.7,118.67,118.69,169100000.0
2008-11-21 08:13:00,118.685,118.7,118.66,118.66,683400000.0
2008-11-21 08:14:00,118.65,118.65,118.53,118.53,541800000.0
2008-11-21 08:15:00,118.535,118.615,118.515,118.555,474600000.0
2008-11-21 08:16:00,118.555,118.64,118.525,118.635,438900000.0
2008-11-21 08:17:00,118.63,118.89,118.63,118.87,496400000.0
2008-11-21 08:18:00,118.88,118.905,118.795,118.835,563500000.0
2008-11-21 08:19:00,118.83,118.86,118.81,118.815,750500000.0
2008-11-21 08:20:00,118.82,118.84,118.76,118.795,691400000.0
2008-11-21 08:21:00,118.795,118.84,118.7,118.825,692200001.0
2008-11-21 08:22:00,118.825,118.89,118.785,118.855,471500000.0
2008-11-21 08:23:00,118.86,118.865,118.805,118.82,349600000.0
2008-11-21 08:24:00,118.82,119.04,118.82,119.015,369500000.0
2008-11-21 08:25:00,119.015,119.08,118.97,119.08,525200000.0
2008-11-21 08:26:00,119.055,119.165,119.025,119.15,430500000.0
2008-11-21 08:27:00,119.15,119.23,119.14,119.23,630000000.0
2008-11-21 08:28:00,119.23,119.3,119.22,119.235,586900000.0
2008-11-21 08:29:00,119.23,119.25,119.14,119.14,519900000.0
2008-11-21 08:30:00,119.135,119.135,119.035,119.04,381100000.0
2008-11-21 08:31:00,119.05,119.05,119.01,119.035,470100000.0
2008-11-21 08:32:00,119.035,119.065,119.03,119.065,374100000.0
2008-11-21 08:33:00,119.06,119.07,119.03,119.045,298700000.0
2008-11-21 08:34:00,119.055,119.075,119.035,119.075,261800000.0
2008-11-21 08:35:00,119.075,119.125,119.075,119.09,536900000.0
2008-11-21 08:36:00,119.09,119.12,119.06,119.095,543800000.0
2008-11-21 08:37:00,119.115,119.16,119.105,119.145,457600000.0
2008-11-21 08:38:00,119.145,119.145,119.1,119.135,364500000.0
2008-11-21 08:39:00,119.125,119.2,119.105,119.2,206500000.0
2008-11-21 08:40:00,119.205,119.245,119.18,119.18,245300000.0
2008-11-21 08:41:00,119.18,119.245,119.155,119.175,512800000.0
2008-11-21 08:42:00,119.175,119.235,119.145,119.16,381000000.0
2008-11-21 08:43:00,119.165,119.19,119.155,119.175,234100000.0
2008-11-21 08:44:00,119.19,119.2,119.12,119.14,369200000.0
2008-11-21 08:45:00,119.14,119.14,118.975,118.975,342000000.0
2008-11-21 08:46:00,118.97,118.975,118.86,118.895,458800000.0
2008-11-21 08:47:00,118.895,118.91,118.875,118.89,347100000.0
2008-11-21 08:48:00,118.89,118.895,118.845,118.88,321700000.0
2008-11-21 08:49:00,118.89,118.895,118.745,118.775,335000000.0
2008-11-21 08:50:00,118.78,118.98,118.775,118.97,416200000.0
2008-11-21 08:51:00,118.955,119.025,118.92,118.99,425600000.0
2008-11-21 08:52:00,118.985,118.995,118.955,118.99,181700000.0
2008-11-21 08:53:00,118.99,119.035,118.97,119.0,354600000.0
2008-11-21 08:54:00,119.0,119.07,118.995,119.0,307400000.0
2008-11-21 08:55:00,118.995,119.01,118.84,118.86,405900002.0
2008-11-21 08:56:00,118.85,118.965,118.85,118.965,494900000.0
2008-11-21 08:57:00,118.97,119.11,118.965,119.05,381900000.0
2008-11-21 08:58:00,119.05,119.05,119.015,119.035,213600000.0
2008-11-21 08:59:00,119.035,119.04,118.915,118.92,438500000.0
2008-11-21 09:00:00,118.915,118.92,118.85,118.85,261500000.0
2008-11-21 09:01:00,118.855,118.9,118.815,118.9,313200000.0
2008-11-21 09:02:00,118.9,118.935,118.87,118.87,213000000.0
2008-11-21 09:03:00,118.87,118.87,118.83,118.83,122300000.0
2008-11-21 09:04:00,118.835,118.93,118.83,118.92,309700000.0
2008-11-21 09:05:00,118.915,118.915,118.85,118.85,401100000.0
2008-11-21 09:06:00,118.85,118.895,118.845,118.89,233200000.0
2008-11-21 09:07:00,118.89,118.9,118.845,118.865,174800000.0
2008-11-21 09:08:00,118.87,118.93,118.835,118.93,265300000.0
2008-11-21 09:09:00,118.93,118.95,118.9,118.905,111700000.0
2008-11-21 09:10:00,118.91,118.91,118.845,118.88,166200000.0
2008-11-21 09:11:00,118.88,118.93,118.865,118.905,252100000.0
2008-11-21 09:12:00,118.905,118.915,118.875,118.88,113000000.0
2008-11-21 09:13:00,118.885,118.89,118.865,118.875,207600000.0
2008-11-21 09:14:00,118.875,118.93,118.85,118.93,196400000.0
2008-11-21 09:15:00,118.94,118.96,118.915,118.96,303300000.0
2008-11-21 09:16:00,118.96,118.96,118.935,118.95,171100000.0
2008-11-21 09:17:00,118.95,118.95,118.875,118.895,131200000.0
2008-11-21 09:18:00,118.905,118.95,118.89,118.95,135700000.0
2008-11-21 09:19:00,118.95,118.995,118.905,118.935,397200001.0
2008-11-21 09:20:00,118.935,119.035,118.935,119.025,351100000.0
2008-11-21 09:21:00,119.025,119.06,119.025,119.05,241900000.0
2008-11-21 09:22:00,119.07,119.075,118.97,118.98,341500000.0
2008-11-21 09:23:00,118.975,118.995,118.87,118.93,338300000.0
2008-11-21 09:24:00,118.93,118.935,118.855,118.88,366299999.0
2008-11-21 09:25:00,118.88,118.94,118.875,118.935,116700000.0
2008-11-21 09:26:00,118.935,118.935,118.91,118.92,206100000.0
2008-11-21 09:27:00,118.92,118.925,118.895,118.9,268500001.0
2008-11-21 09:28:00,118.905,118.905,118.87,118.885,170100000.0
2008-11-21 09:29:00,118.905,118.96,118.86,118.96,269600000.0
2008-11-21 09:30:00,118.96,119.01,118.92,118.92,357900000.0
2008-11-21 09:31:00,118.92,118.92,118.825,118.835,291700000.0
2008-11-21 09:32:00,118.835,118.855,118.805,118.83,281200000.0
2008-11-21 09:33:00,118.835,118.85,118.825,118.84,369300000.0
2008-11-21 09:34:00,118.84,118.855,118.74,118.745,305000000.0
2008-11-21 09:35:00,118.75,118.815,118.745,118.8,302800000.0
2008-11-21 09:36:00,118.795,118.835,118.79,118.825,265000000.0
2008-11-21 09:37:00,118.825,118.85,118.805,118.815,309000000.0
2008-11-21 09:38:00,118.815,118.825,118.795,118.825,260500000.0
2008-11-21 09:39:00,118.825,118.845,118.805,118.83,378400000.0
2008-11-21 09:40:00,118.83,118.855,118.755,118.78,298300000.0
2008-11-21 09:41:00,118.775,118.785,118.73,118.735,385300000.0
2008-11-21 09:42:00,118.735,118.78,118.71,118.75,336600000.0
2008-11-21 09:43:00,118.75,118.8,118.745,118.775,299200000.0
2008-11-21 09:44:00,118.775,118.8,118.725,118.78,278100000.0
2008-11-21 09:45:00,118.78,118.82,118.725,118.75,337900000.0
2008-11-21 09:46:00,118.75,118.755,118.69,118.705,413700000.0
2008-11-21 09:47:00,118.705,118.79,118.705,118.79,371500000.0
2008-11-21 09:48:00,118.79,118.89,118.775,118.885,410900000.0
2008-11-21 09:49:00,118.885,118.995,118.875,118.995,503200000.0
2008-11-21 09:50:00,119.0,119.085,118.995,119.075,383300000.0
2008-11-21 09:51:00,119.08,119.135,119.06,119.13,610800001.0
2008-11-21 09:52:00,119.135,119.23,119.135,119.205,542500000.0
2008-11-21 09:53:00,119.21,119.23,119.13,119.155,427200000.0
2008-11-21 09:54:00,119.155,119.3,119.13,119.255,324900000.0
2008-11-21 09:55:00,119.24,119.24,119.065,119.095,432600000.0
2008-11-21 09:56:00,119.095,119.1,119.025,119.025,479400000.0
2008-11-21 09:57:00,119.02,119.12,119.02,119.07,445900000.0
2008-11-21 09:58:00,119.07,119.14,119.045,119.125,432300000.0
2008-11-21 09:59:00,119.12,119.13,119.03,119.07,587499999.0
2008-11-21 10:00:00,119.08,119.1,118.95,118.95,548000000.0
2008-11-21 10:01:00,118.95,119.01,118.915,118.975,599200001.0
2008-11-21 10:02:00,118.99,119.02,118.97,119.005,588199999.0
2008-11-21 10:03:00,119.0,119.025,118.855,118.855,402700000.0
2008-11-21 10:04:00,118.86,118.965,118.845,118.965,418399999.0
2008-11-21 10:05:00,118.96,119.065,118.955,119.06,542100000.0
2008-11-21 10:06:00,119.06,119.075,119.035,119.05,280800000.0
2008-11-21 10:07:00,119.035,119.04,118.91,118.935,443600000.0
2008-11-21 10:08:00,118.935,118.97,118.925,118.945,300800000.0
2008-11-21 10:09:00,118.945,118.97,118.82,118.87,572000000.0
2008-11-21 10:10:00,118.855,118.97,118.825,118.955,767100007.0
2008-11-21 10:11:00,118.955,118.965,118.875,118.875,596000000.0
2008-11-21 10:12:00,118.87,118.96,118.845,118.95,533200000.0
2008-11-21 10:13:00,118.95,119.005,118.945,118.98,380100000.0
2008-11-21 10:14:00,118.98,119.04,118.97,119.04,423300000.0
2008-11-21 10:15:00,119.035,119.085,118.995,119.085,505400000.0
2008-11-21 10:16:00,119.085,119.085,118.955,119.055,437300000.0
2008-11-21 10:17:00,119.055,119.065,118.975,119.04,523400001.0
2008-11-21 10:18:00,119.035,119.13,119.01,119.035,481600000.0
2008-11-21 10:19:00,119.035,119.145,119.03,119.095,387600000.0
2008-11-21 10:20:00,119.095,119.105,118.955,118.975,484800000.0
2008-11-21 10:21:00,118.975,119.025,118.96,119.015,507000000.0
2008-11-21 10:22:00,119.015,119.03,118.995,119.015,414800000.0
2008-11-21 10:23:00,119.015,119.065,118.99,119.02,656800001.0
2008-11-21 10:24:00,119.01,119.105,119.0,119.085,566200000.0
2008-11-21 10:25:00,119.09,119.1,118.95,119.02,475300000.0
2008-11-21 10:26:00,119.025,119.095,119.025,119.085,342300000.0
2008-11-21 10:27:00,119.085,119.13,119.045,119.12,387600000.0
2008-11-21 10:28:00,119.115,119.21,119.115,119.175,244200000.0
2008-11-21 10:29:00,119.18,119.195,119.14,119.19,395299999.0
2008-11-21 10:30:00,119.185,119.185,119.085,119.15,366300000.0
2008-11-21 10:31:00,119.145,119.185,119.14,119.185,219800000.0
2008-11-21 10:32:00,119.175,119.27,119.17,119.225,329600000.0
2008-11-21 10:33:00,119.23,119.245,119.16,119.175,295900000.0
2008-11-21 10:34:00,119.19,119.195,119.165,119.18,120500000.0
2008-11-21 10:35:00,119.175,119.205,119.145,119.2,227000000.0
2008-11-21 10:36:00,119.2,119.29,119.19,119.265,378500000.0
2008-11-21 10:37:00,119.265,119.345,119.265,119.32,237100000.0
2008-11-21 10:38:00,119.32,119.39,119.29,119.36,406899999.0
2008-11-21 10:39:00,119.36,119.495,119.35,119.485,351500000.0
2008-11-21 10:40:00,119.48,119.48,119.4,119.4,236300000.0
2008-11-21 10:41:00,119.4,119.415,119.345,119.36,319800000.0
2008-11-21 10:42:00,119.36,119.39,119.35,119.375,184900000.0
2008-11-21 10:43:00,119.375,119.375,119.29,119.3,348200001.0
2008-11-21 10:44:00,119.295,119.325,119.22,119.235,315300000.0
2008-11-21 10:45:00,119.225,119.285,119.225,119.265,397700000.0
2008-11-21 10:46:00,119.265,119.295,119.185,119.22,378400000.0
2008-11-21 10:47:00,119.22,119.24,119.18,119.185,545700000.0
2008-11-21 10:48:00,119.195,119.205,119.17,119.195,598900000.0
2008-11-21 10:49:00,119.205,119.235,119.195,119.22,368200000.0
2008-11-21 10:50:00,119.22,119.285,119.215,119.235,411700000.0
2008-11-21 10:51:00,119.235,119.265,119.225,119.255,453800000.0
2008-11-21 10:52:00,119.255,119.3,119.23,119.245,415600000.0
2008-11-21 10:53:00,119.245,119.265,119.225,119.23,451300000.0
2008-11-21 10:54:00,119.23,119.29,119.23,119.29,518800000.0
2008-11-21 10:55:00,119.28,119.29,119.21,119.255,387000000.0
2008-11-21 10:56:00,119.25,119.295,119.235,119.255,375300000.0
2008-11-21 10:57:00,119.255,119.285,119.23,119.245,423900000.0
2008-11-21 10:58:00,119.245,119.29,119.24,119.275,586800000.0
2008-11-21 10:59:00,119.275,119.295,119.255,119.28,425500000.0
2008-11-21 11:00:00,119.28,119.295,119.265,119.275,247400000.0
2008-11-21 11:01:00,119.275,119.275,119.215,119.235,264400001.0
2008-11-21 11:02:00,119.235,119.265,119.205,119.265,241800000.0
2008-11-21 11:03:00,119.255,119.255,119.195,119.205,277700000.0
2008-11-21 11:04:00,119.21,119.305,119.205,119.275,260500000.0
2008-11-21 11:05:00,119.275,119.315,119.255,119.315,464200000.0
2008-11-21 11:06:00,119.305,119.335,119.295,119.335,462400000.0
2008-11-21 11:07:00,119.335,119.35,119.305,119.35,352100000.0
2008-11-21 11:08:00,119.345,119.355,119.295,119.31,319900000.0
2008-11-21 11:09:00,119.31,119.355,119.295,119.325,508900000.0
2008-11-21 11:10:00,119.325,119.405,119.325,119.4,500900000.0
2008-11-21 11:11:00,119.405,119.405,119.325,119.375,466100000.0
2008-11-21 11:12:00,119.375,119.44,119.36,119.415,425800000.0
2008-11-21 11:13:00,119.415,119.465,119.41,119.415,375200000.0
2008-11-21 11:14:00,119.415,119.545,119.415,119.52,415600000.0
2008-11-21 11:15:00,119.52,119.615,119.515,119.58,365400000.0
2008-11-21 11:16:00,119.58,119.585,119.545,119.555,102800000.0
2008-11-21 11:17:00,119.56,119.605,119.54,119.605,272800000.0
2008-11-21 11:18:00,119.615,119.64,119.59,119.59,394200000.0
2008-11-21 11:19:00,119.59,119.595,119.555,119.58,550700000.0
2008-11-21 11:20:00,119.605,119.635,119.58,119.635,471200000.0
2008-11-21 11:21:00,119.625,119.63,119.6,119.615,217100000.0
2008-11-21 11:22:00,119.615,119.655,119.55,119.55,384400000.0
2008-11-21 11:23:00,119.55,119.615,119.55,119.565,370300000.0
2008-11-21 11:24:00,119.565,119.6,119.56,119.585,352700000.0
2008-11-21 11:25:00,119.585,119.605,119.555,119.605,601700001.0
2008-11-21 11:26:00,119.61,119.685,119.61,119.655,517500000.0
2008-11-21 11:27:00,119.655,119.675,119.595,119.64,585900000.0
2008-11-21 11:28:00,119.64,119.645,119.63,119.645,629800003.0
2008-11-21 11:29:00,119.645,119.665,119.61,119.665,508000003.0
2008-11-21 11:30:00,119.655,119.67,119.605,119.645,250100000.0
2008-11-21 11:31:00,119.645,119.815,119.63,119.805,393599999.0
2008-11-21 11:32:00,119.805,119.805,119.695,119.695,520200000.0
2008-11-21 11:33:00,119.695,119.8,119.685,119.745,515100002.0
2008-11-21 11:34:00,119.755,119.78,119.745,119.75,701700001.0
2008-11-21 11:35:00,119.75,119.835,119.735,119.755,463800000.0
2008-11-21 11:36:00,119.755,119.79,119.735,119.77,329400000.0
2008-11-21 11:37:00,119.77,119.815,119.73,119.815,543400000.0
2008-11-21 11:38:00,119.815,119.84,119.795,119.805,402300000.0
2008-11-21 11:39:00,119.805,119.81,119.79,119.795,171900000.0
2008-11-21 11:40:00,119.79,119.79,119.745,119.78,222500000.0
2008-11-21 11:41:00,119.775,119.905,119.775,119.905,490600000.0
2008-11-21 11:42:00,119.9,119.94,119.885,119.915,350500000.0
2008-11-21 11:43:00,119.915,120.01,119.915,119.995,416300000.0
2008-11-21 11:44:00,119.995,120.125,119.99,120.125,347100000.0
2008-11-21 11:45:00,120.12,120.16,120.055,120.08,368000000.0
2008-11-21 11:46:00,120.065,120.115,120.045,120.065,523700000.0
2008-11-21 11:47:00,120.065,120.075,120.005,120.045,393400000.0
2008-11-21 11:48:00,120.03,120.085,120.025,120.08,352400000.0
2008-11-21 11:49:00,120.085,120.095,120.06,120.075,421500000.0
2008-11-21 11:50:00,120.085,120.125,120.05,120.1,320700000.0
2008-11-21 11:51:00,120.105,120.11,120.045,120.085,408000000.0
2008-11-21 11:52:00,120.085,120.105,120.075,120.085,312900000.0
2008-11-21 11:53:00,120.085,120.11,120.085,120.11,348700000.0
2008-11-21 11:54:00,120.105,120.22,120.105,120.22,267100000.0
2008-11-21 11:55:00,120.22,120.225,120.165,120.195,567900000.0
2008-11-21 11:56:00,120.195,120.22,120.13,120.15,436000000.0
2008-11-21 11:57:00,120.15,120.205,120.145,120.165,416900000.0
2008-11-21 11:58:00,120.165,120.275,120.165,120.265,378100000.0
2008-11-21 11:59:00,120.265,120.31,120.105,120.125,361400000.0
2008-11-21 12:00:00,120.125,120.365,120.115,120.35,462700000.0
2008-11-21 12:01:00,120.32,120.34,120.295,120.335,555799999.0
2008-11-21 12:02:00,120.32,120.355,120.265,120.345,338500000.0
2008-11-21 12:03:00,120.345,120.47,120.325,120.46,488000000.0
2008-11-21 12:04:00,120.46,120.515,120.42,120.42,386500001.0
2008-11-21 12:05:00,120.42,120.445,120.24,120.245,367200001.0
2008-11-21 12:06:00,120.25,120.48,120.25,120.47,471400000.0
2008-11-21 12:07:00,120.455,120.47,120.415,120.435,338400000.0
2008-11-21 12:08:00,120.435,120.435,120.325,120.37,399400000.0
2008-11-21 12:09:00,120.36,120.36,120.225,120.235,511299999.0
2008-11-21 12:10:00,120.235,120.24,120.145,120.18,477100000.0
2008-11-21 12:11:00,120.175,120.175,120.145,120.15,340100000.0
2008-11-21 12:12:00,120.15,120.16,120.095,120.095,374400000.0
2008-11-21 12:13:00,120.08,120.135,120.04,120.135,511000000.0
2008-11-21 12:14:00,120.145,120.165,120.1,120.125,398900000.0
2008-11-21 12:15:00,120.125,120.22,120.125,120.145,470900000.0
2008-11-21 12:16:00,120.145,120.155,120.075,120.09,586100000.0
2008-11-21 12:17:00,120.09,120.13,120.09,120.105,411700000.0
2008-11-21 12:18:00,120.105,120.155,120.105,120.13,333300000.0
2008-11-21 12:19:00,120.13,120.155,120.11,120.135,423300000.0
2008-11-21 12:20:00,120.14,120.165,120.075,120.075,378600000.0
2008-11-21 12:21:00,120.075,120.075,119.88,119.905,304500000.0
2008-11-21 12:22:00,119.905,119.96,119.9,119.945,403600000.0
2008-11-21 12:23:00,119.945,119.945,119.775,119.795,344600000.0
2008-11-21 12:24:00,119.795,119.9,119.795,119.9,305100000.0
2008-11-21 12:25:00,119.9,120.0,119.865,119.94,345800000.0
2008-11-21 12:26:00,119.935,119.985,119.92,119.92,346200000.0
2008-11-21 12:27:00,119.925,120.02,119.925,119.985,251000000.0
2008-11-21 12:28:00,119.99,120.0,119.935,119.945,283600000.0
2008-11-21 12:29:00,119.935,119.935,119.845,119.865,367700000.0
2008-11-21 12:30:00,119.865,119.895,119.84,119.87,380400000.0
2008-11-21 12:31:00,119.87,119.91,119.87,119.895,304900000.0
2008-11-21 12:32:00,119.895,119.915,119.835,119.84,239800000.0
2008-11-21 12:33:00,119.84,119.875,119.84,119.855,461700000.0
2008-11-21 12:34:00,119.85,119.895,119.85,119.86,385500000.0
2008-11-21 12:35:00,119.86,119.865,119.78,119.785,215300000.0
2008-11-21 12:36:00,119.795,119.795,119.705,119.77,341099999.0
2008-11-21 12:37:00,119.77,119.815,119.69,119.72,714000006.0
2008-11-21 12:38:00,119.72,119.745,119.65,119.745,303200000.0
2008-11-21 12:39:00,119.745,119.775,119.72,119.76,466200000.0
2008-11-21 12:40:00,119.76,119.76,119.705,119.74,214700000.0
2008-11-21 12:41:00,119.755,119.775,119.755,119.77,309200000.0
2008-11-21 12:42:00,119.765,119.805,119.76,119.775,399900000.0
2008-11-21 12:43:00,119.775,119.785,119.75,119.755,373600000.0
2008-11-21 12:44:00,119.77,119.83,119.755,119.815,263400000.0
2008-11-21 12:45:00,119.82,119.825,119.775,119.815,448000000.0
2008-11-21 12:46:00,119.815,119.845,119.805,119.83,214800000.0
2008-11-21 12:47:00,119.83,119.83,119.76,119.78,426900000.0
2008-11-21 12:48:00,119.79,119.825,119.76,119.785,568500000.0
2008-11-21 12:49:00,119.785,119.805,119.71,119.775,614900000.0
2008-11-21 12:50:00,119.775,119.775,119.725,119.74,392000000.0
2008-11-21 12:51:00,119.735,119.745,119.72,119.73,404000000.0
2008-11-21 12:52:00,119.73,119.765,119.73,119.735,296200000.0
2008-11-21 12:53:00,119.73,119.73,119.715,119.715,109500000.0
2008-11-21 12:54:00,119.715,119.715,119.66,119.665,289000000.0
2008-11-21 12:55:00,119.67,119.705,119.65,119.695,554900000.0
2008-11-21 12:56:00,119.695,119.8,119.695,119.77,245000000.0
2008-11-21 12:57:00,119.775,119.81,119.745,119.805,321600000.0
2008-11-21 12:58:00,119.805,119.825,119.795,119.81,365100000.0
2008-11-21 12:59:00,119.825,119.845,119.805,119.845,325200000.0
2008-11-21 13:00:00,119.835,119.92,119.835,119.88,326500000.0
2008-11-21 13:01:00,119.885,119.915,119.875,119.91,171600000.0
2008-11-21 13:02:00,119.91,119.93,119.9,119.915,201400000.0
2008-11-21 13:03:00,119.92,119.92,119.84,119.84,367700000.0
2008-11-21 13:04:00,119.845,119.895,119.805,119.855,283500000.0
2008-11-21 13:05:00,119.855,119.86,119.775,119.785,287400000.0
2008-11-21 13:06:00,119.785,119.815,119.775,119.81,307500000.0
2008-11-21 13:07:00,119.81,119.855,119.795,119.84,338600000.0
2008-11-21 13:08:00,119.84,119.9,119.83,119.89,331900000.0
2008-11-21 13:09:00,119.89,119.95,119.855,119.95,279200000.0
2008-11-21 13:10:00,119.955,120.0,119.91,119.985,532200000.0
2008-11-21 13:11:00,119.995,120.01,119.95,119.97,293400000.0
2008-11-21 13:12:00,119.975,119.985,119.95,119.975,603900000.0
2008-11-21 13:13:00,119.975,119.985,119.89,119.895,340800000.0
2008-11-21 13:14:00,119.895,119.915,119.785,119.785,347000000.0
2008-11-21 13:15:00,119.78,119.805,119.675,119.76,520100000.0
2008-11-21 13:16:00,119.765,119.795,119.675,119.675,334000000.0
2008-11-21 13:17:00,119.675,119.75,119.675,119.71,507800000.0
2008-11-21 13:18:00,119.715,119.79,119.705,119.74,709599999.0
2008-11-21 13:19:00,119.74,119.77,119.69,119.71,539799999.0
2008-11-21 13:20:00,119.7,119.8,119.695,119.785,557400000.0
2008-11-21 13:21:00,119.785,119.88,119.78,119.87,477600000.0
2008-11-21 13:22:00,119.865,119.885,119.85,119.865,227900000.0
2008-11-21 13:23:00,119.87,119.97,119.865,119.965,352900000.0
2008-11-21 13:24:00,119.96,119.97,119.91,119.93,430999999.0
2008-11-21 13:25:00,119.93,119.96,119.8,119.815,547000000.0
2008-11-21 13:26:00,119.81,119.82,119.73,119.765,552000000.0
2008-11-21 13:27:00,119.77,119.845,119.765,119.785,693200000.0
2008-11-21 13:28:00,119.795,119.825,119.785,119.81,377800000.0
2008-11-21 13:29:00,119.81,119.81,119.745,119.78,797400005.0
2008-11-21 13:30:00,119.78,119.78,119.755,119.77,289900000.0
2008-11-21 13:31:00,119.765,119.805,119.755,119.8,434500000.0
2008-11-21 13:32:00,119.805,119.83,119.78,119.785,532700000.0
2008-11-21 13:33:00,119.785,119.81,119.775,119.795,415500000.0
2008-11-21 13:34:00,119.795,119.84,119.775,119.82,295900000.0
2008-11-21 13:35:00,119.82,119.85,119.795,119.825,417800000.0
2008-11-21 13:36:00,119.835,119.86,119.785,119.79,278700000.0
2008-11-21 13:37:00,119.79,119.805,119.665,119.695,292300000.0
2008-11-21 13:38:00,119.695,119.715,119.63,119.65,308200000.0
2008-11-21 13:39:00,119.65,119.68,119.51,119.525,453600001.0
2008-11-21 13:40:00,119.525,119.555,119.505,119.535,330400000.0
2008-11-21 13:41:00,119.53,119.55,119.44,119.44,506300000.0
2008-11-21 13:42:00,119.44,119.58,119.44,119.49,478800000.0
2008-11-21 13:43:00,119.49,119.615,119.49,119.575,342900000.0
2008-11-21 13:44:00,119.575,119.585,119.485,119.52,392300000.0
2008-11-21 13:45:00,119.52,119.555,119.5,119.525,282600000.0
2008-11-21 13:46:00,119.525,119.525,119.42,119.42,256500000.0
2008-11-21 13:47:00,119.425,119.445,119.39,119.395,320400000.0
2008-11-21 13:48:00,119.39,119.395,119.34,119.375,534899998.0
2008-11-21 13:49:00,119.385,119.385,119.205,119.21,410700000.0
2008-11-21 13:50:00,119.21,119.305,119.13,119.28,488199998.0
2008-11-21 13:51:00,119.28,119.28,119.215,119.25,456800000.0
2008-11-21 13:52:00,119.24,119.245,119.18,119.235,379300000.0
2008-11-21 13:53:00,119.235,119.31,119.235,119.305,365700000.0
2008-11-21 13:54:00,119.3,119.31,119.22,119.22,309500000.0
2008-11-21 13:55:00,119.215,119.25,119.17,119.24,758600000.0
2008-11-21 13:56:00,119.245,119.265,119.205,119.24,648500001.0
2008-11-21 13:57:00,119.25,119.305,119.24,119.24,651200000.0
2008-11-21 13:58:00,119.24,119.275,119.19,119.275,457900000.0
2008-11-21 13:59:00,119.275,119.295,119.25,119.275,403199999.0
2008-11-21 14:00:00,119.275,119.285,119.245,119.245,354000001.0
2008-11-21 14:01:00,119.245,119.29,119.225,119.26,598100000.0
2008-11-21 14:02:00,119.255,119.285,119.225,119.235,451900000.0
2008-11-21 14:03:00,119.235,119.235,119.115,119.2,716799995.0
2008-11-21 14:04:00,119.195,119.21,119.175,119.18,592700001.0
2008-11-21 14:05:00,119.18,119.19,119.13,119.15,284400000.0
2008-11-21 14:06:00,119.15,119.24,119.15,119.215,489800000.0
2008-11-21 14:07:00,119.215,119.24,119.21,119.215,273000000.0
2008-11-21 14:08:00,119.215,119.225,119.155,119.185,244300000.0
2008-11-21 14:09:00,119.185,119.21,119.165,119.19,380000000.0
2008-11-21 14:10:00,119.2,119.235,119.185,119.235,147900000.0
2008-11-21 14:11:00,119.23,119.245,119.195,119.225,231600000.0
2008-11-21 14:12:00,119.225,119.235,119.205,119.22,216900000.0
2008-11-21 14:13:00,119.22,119.31,119.22,119.295,333900000.0
2008-11-21 14:14:00,119.295,119.315,119.285,119.3,332600000.0
2008-11-21 14:15:00,119.3,119.335,119.3,119.32,144100000.0
2008-11-21 14:16:00,119.32,119.335,119.305,119.325,389700000.0
2008-11-21 14:17:00,119.325,119.405,119.325,119.375,495699999.0
2008-11-21 14:18:00,119.375,119.405,119.35,119.36,540600002.0
2008-11-21 14:19:00,119.36,119.385,119.355,119.355,206300000.0
2008-11-21 14:20:00,119.355,119.375,119.34,119.345,212400000.0
2008-11-21 14:21:00,119.345,119.345,119.275,119.275,161099999.0
2008-11-21 14:22:00,119.275,119.325,119.275,119.275,178300000.0
2008-11-21 14:23:00,119.275,119.285,119.21,119.215,516500001.0
2008-11-21 14:24:00,119.22,119.265,119.215,119.235,294200000.0
2008-11-21 14:25:00,119.245,119.245,119.115,119.145,490900000.0
2008-11-21 14:26:00,119.145,119.155,119.055,119.055,257800000.0
2008-11-21 14:27:00,119.05,119.08,119.045,119.07,333100000.0
2008-11-21 14:28:00,119.07,119.09,119.005,119.03,322800000.0
2008-11-21 14:29:00,119.045,119.095,119.045,119.05,268300000.0
2008-11-21 14:30:00,119.045,119.045,118.845,118.845,456800001.0
2008-11-21 14:31:00,118.81,118.845,118.775,118.83,384500000.0
2008-11-21 14:32:00,118.835,118.835,118.66,118.675,441700000.0
2008-11-21 14:33:00,118.665,118.675,118.615,118.65,349200000.0
2008-11-21 14:34:00,118.645,118.81,118.645,118.81,368600000.0
2008-11-21 14:35:00,118.815,118.815,118.735,118.735,419800000.0
2008-11-21 14:36:00,118.73,118.875,118.73,118.875,360500000.0
2008-11-21 14:37:00,118.87,118.915,118.825,118.895,427399999.0
2008-11-21 14:38:00,118.89,118.96,118.89,118.945,514999999.0
2008-11-21 14:39:00,118.945,118.965,118.94,118.95,174500000.0
2008-11-21 14:40:00,118.95,118.95,118.9,118.945,240400000.0
2008-11-21 14:41:00,118.945,118.985,118.945,118.98,249100001.0
2008-11-21 14:42:00,118.98,119.105,118.98,119.105,259800000.0
2008-11-21 14:43:00,119.105,119.26,119.07,119.225,388900000.0
2008-11-21 14:44:00,119.215,119.375,119.215,119.27,543000000.0
2008-11-21 14:45:00,119.265,119.405,119.245,119.405,366800000.0
2008-11-21 14:46:00,119.405,119.415,119.265,119.295,674100000.0
2008-11-21 14:47:00,119.295,119.33,119.245,119.33,660200000.0
2008-11-21 14:48:00,119.33,119.39,119.315,119.375,699700001.0
2008-11-21 14:49:00,119.38,119.4,119.295,119.295,763299998.0
2008-11-21 14:50:00,119.295,119.315,119.28,119.285,592700000.0
2008-11-21 14:51:00,119.285,119.3,119.245,119.3,458500000.0
2008-11-21 14:52:00,119.3,119.405,119.3,119.315,560400000.0
2008-11-21 14:53:00,119.31,119.345,119.265,119.31,442400000.0
2008-11-21 14:54:00,119.315,119.33,119.245,119.28,779300000.0
2008-11-21 14:55:00,119.28,119.32,119.245,119.25,378500001.0
2008-11-21 14:56:00,119.245,119.335,119.235,119.335,234900000.0
2008-11-21 14:57:00,119.335,119.345,119.29,119.3,204100000.0
2008-11-21 14:58:00,119.305,119.305,119.245,119.27,275600000.0
2008-11-21 14:59:00,119.27,119.28,119.19,119.19,321100000.0
2008-11-21 15:00:00,119.19,119.23,119.155,119.19,383900000.0
2008-11-21 15:01:00,119.195,119.23,119.19,119.215,321100000.0
2008-11-21 15:02:00,119.215,119.405,119.19,119.395,275600000.0
2008-11-21 15:03:00,119.395,119.425,119.33,119.335,424299999.0
2008-11-21 15:04:00,119.335,119.345,119.25,119.275,233800000.0
2008-11-21 15:05:00,119.27,119.31,119.205,119.285,344000000.0
2008-11-21 15:06:00,119.29,119.305,119.25,119.295,449000001.0
2008-11-21 15:07:00,119.295,119.365,119.29,119.335,232700000.0
2008-11-21 15:08:00,119.335,119.385,119.15,119.37,432700000.0
2008-11-21 15:09:00,119.37,119.37,119.255,119.28,467300000.0
2008-11-21 15:10:00,119.285,119.355,119.265,119.335,183500000.0
2008-11-21 15:11:00,119.345,119.375,119.285,119.3,371400000.0
2008-11-21 15:12:00,119.315,119.45,119.315,119.395,572500000.0
2008-11-21 15:13:00,119.4,119.445,119.39,119.4,396400000.0
2008-11-21 15:14:00,119.4,119.465,119.265,119.285,554800000.0
2008-11-21 15:15:00,119.285,119.335,119.23,119.32,412400000.0
2008-11-21 15:16:00,119.32,119.37,119.265,119.33,468000000.0
2008-11-21 15:17:00,119.33,119.375,119.305,119.37,397100000.0
2008-11-21 15:18:00,119.37,119.415,119.365,119.4,266000000.0
2008-11-21 15:19:00,119.4,119.4,119.29,119.325,579400000.0
2008-11-21 15:20:00,119.325,119.445,119.31,119.44,337700000.0
2008-11-21 15:21:00,119.435,119.435,119.365,119.385,367600000.0
2008-11-21 15:22:00,119.385,119.415,119.36,119.405,443600000.0
2008-11-21 15:23:00,119.395,119.495,119.375,119.415,676300000.0
2008-11-21 15:24:00,119.415,119.685,119.41,119.685,402900001.0
2008-11-21 15:25:00,119.675,119.98,119.67,119.975,532200000.0
2008-11-21 15:26:00,119.97,119.975,119.855,119.95,572200000.0
2008-11-21 15:27:00,119.94,119.97,119.82,119.84,340500000.0
2008-11-21 15:28:00,119.85,119.925,119.805,119.83,450200000.0
2008-11-21 15:29:00,119.82,119.82,119.7,119.775,416600000.0
2008-11-21 15:30:00,119.78,119.815,119.725,119.805,462500000.0
2008-11-21 15:31:00,119.815,119.88,119.805,119.875,431500000.0
2008-11-21 15:32:00,119.875,119.955,119.865,119.95,323300000.0
2008-11-21 15:33:00,119.95,120.15,119.95,119.975,544200000.0
2008-11-21 15:34:00,119.985,120.05,119.88,119.89,597400000.0
2008-11-21 15:35:00,119.88,119.99,119.86,119.99,687800001.0
2008-11-21 15:36:00,119.995,120.03,119.86,119.87,718599997.0
2008-11-21 15:37:00,119.86,119.965,119.825,119.915,627799998.0
2008-11-21 15:38:00,119.915,120.05,119.915,119.95,807799999.0
2008-11-21 15:39:00,119.945,120.1,119.92,120.04,582200000.0
2008-11-21 15:40:00,120.03,120.075,119.955,119.97,954199998.0
2008-11-21 15:41:00,119.96,120.005,119.945,119.955,299800000.0
2008-11-21 15:42:00,119.97,120.025,119.93,120.015,553999998.0
2008-11-21 15:43:00,120.01,120.14,120.0,120.045,555900000.0
2008-11-21 15:44:00,120.035,120.035,119.84,119.96,841200001.0
2008-11-21 15:45:00,119.945,120.115,119.895,120.065,665199998.0
2008-11-21 15:46:00,120.05,120.05,119.925,119.925,572799997.0
2008-11-21 15:47:00,119.92,119.92,119.775,119.775,668199997.0
2008-11-21 15:48:00,119.765,119.765,119.565,119.64,593200000.0
2008-11-21 15:49:00,119.64,119.72,119.64,119.705,433400000.0
2008-11-21 15:50:00,119.715,119.785,119.695,119.76,537800000.0
2008-11-21 15:51:00,119.755,119.755,119.5,119.54,523400001.0
2008-11-21 15:52:00,119.545,119.62,119.495,119.595,792600000.0
2008-11-21 15:53:00,119.59,119.745,119.485,119.505,587800001.0
2008-11-21 15:54:00,119.505,119.53,119.3,119.455,637600000.0
2008-11-21 15:55:00,119.46,119.5,119.34,119.365,875000005.0
2008-11-21 15:56:00,119.365,119.43,119.325,119.355,816000000.0
2008-11-21 15:57:00,119.35,119.38,119.3,119.33,784800001.0
2008-11-21 15:58:00,119.34,119.545,119.34,119.515,628600002.0
2008-11-21 15:59:00,119.515,119.535,119.34,119.395,775000002.0
2008-11-21 16:00:00,119.395,119.425,119.325,119.38,599800000.0
2008-11-21 16:01:00,119.375,119.38,119.27,119.295,675000000.0
2008-11-21 16:02:00,119.3,119.315,119.115,119.145,761400004.0
2008-11-21 16:03:00,119.155,119.39,119.145,119.39,594200001.0
2008-11-21 16:04:00,119.39,119.475,119.37,119.405,591400001.0
2008-11-21 16:05:00,119.405,119.465,119.3,119.345,727800001.0
2008-11-21 16:06:00,119.355,119.455,119.3,119.425,685399998.0
2008-11-21 16:07:00,119.425,119.44,119.265,119.28,802999999.0
2008-11-21 16:08:00,119.28,119.315,119.17,119.17,682400000.0
2008-11-21 16:09:00,119.17,119.37,119.075,119.265,528000000.0
2008-11-21 16:10:00,119.265,119.425,119.235,119.325,503400002.0
2008-11-21 16:11:00,119.325,119.385,119.315,119.355,702599999.0
2008-11-21 16:12:00,119.37,119.525,119.37,119.515,604599999.0
2008-11-21 16:13:00,119.505,119.565,119.5,119.56,492600000.0
2008-11-21 16:14:00,119.565,119.565,119.365,119.37,604399999.0
2008-11-21 16:15:00,119.365,119.385,119.285,119.375,793800001.0
2008-11-21 16:16:00,119.385,119.455,119.35,119.435,534600000.0
2008-11-21 16:17:00,119.45,119.545,119.45,119.5,516400001.0
2008-11-21 16:18:00,119.5,119.565,119.47,119.505,881999999.0
2008-11-21 16:19:00,119.505,119.575,119.49,119.525,783200000.0
2008-11-21 16:20:00,119.525,119.555,119.4,119.4,939600004.0
2008-11-21 16:21:00,119.41,119.455,119.395,119.44,923600000.0
2008-11-21 16:22:00,119.435,119.54,119.42,119.52,941800000.0
2008-11-21 16:23:00,119.52,119.54,119.455,119.52,495800001.0
2008-11-21 16:24:00,119.52,119.71,119.475,119.685,527200000.0
2008-11-21 16:25:00,119.695,119.705,119.64,119.655,420800000.0
2008-11-21 16:26:00,119.655,119.655,119.615,119.625,295000000.0
2008-11-21 16:27:00,119.625,119.635,119.57,119.575,213800000.0
2008-11-21 16:28:00,119.575,119.73,119.55,119.73,502400000.0
2008-11-21 16:29:00,119.74,119.74,119.695,119.695,506600001.0
2008-11-21 16:30:00,119.705,119.72,119.595,119.62,698800000.0
2008-11-21 16:31:00,119.625,119.68,119.5,119.67,609800001.0
2008-11-21 16:32:00,119.67,119.91,119.635,119.745,729400000.0
2008-11-21 16:33:00,119.75,119.755,119.62,119.71,631000001.0
2008-11-21 16:34:00,119.72,119.765,119.61,119.765,738399998.0
2008-11-21 16:35:00,119.775,119.885,119.71,119.88,662399998.0
2008-11-21 16:36:00,119.865,119.865,119.69,119.69,1086399999.0
2008-11-21 16:37:00,119.7,119.755,119.58,119.58,809200000.0
2008-11-21 16:38:00,119.57,119.68,119.555,119.63,439800000.0
2008-11-21 16:39:00,119.625,119.63,119.31,119.315,702999999.0
2008-11-21 16:40:00,119.31,119.425,119.265,119.34,608999999.0
2008-11-21 16:41:00,119.335,119.405,119.29,119.395,921999998.0
2008-11-21 16:42:00,119.385,119.415,119.125,119.245,645199999.0
2008-11-21 16:43:00,119.245,119.42,119.185,119.42,659800001.0
2008-11-21 16:44:00,119.415,119.515,119.31,119.505,572400000.0
2008-11-21 16:45:00,119.5,119.61,119.44,119.545,707399999.0
2008-11-21 16:46:00,119.545,119.695,119.54,119.675,659400000.0
2008-11-21 16:47:00,119.675,119.7,119.59,119.625,760800000.0
2008-11-21 16:48:00,119.62,119.695,119.56,119.665,610399999.0
2008-11-21 16:49:00,119.655,119.72,119.42,119.43,627800000.0
2008-11-21 16:50:00,119.435,119.665,119.435,119.55,801999999.0
2008-11-21 16:51:00,119.555,119.66,119.485,119.52,672199998.0
2008-11-21 16:52:00,119.505,119.505,119.355,119.355,709600000.0
2008-11-21 16:53:00,119.345,119.42,119.23,119.315,540000000.0
2008-11-21 16:54:00,119.305,119.35,119.215,119.245,544200000.0
2008-11-21 16:55:00,119.255,119.275,119.14,119.205,544600000.0
2008-11-21 16:56:00,119.205,119.34,119.185,119.23,458400000.0
2008-11-21 16:57:00,119.225,119.285,119.155,119.195,802399998.0
2008-11-21 16:58:00,119.195,119.255,119.135,119.245,577399999.0
2008-11-21 16:59:00,119.235,119.33,119.165,119.33,506799999.0
2008-11-21 17:00:00,119.345,119.345,119.235,119.29,768399999.0
2008-11-21 17:01:00,119.285,119.315,119.145,119.21,616200001.0
2008-11-21 17:02:00,119.205,119.22,118.97,119.22,598399997.0
2008-11-21 17:03:00,119.235,119.235,119.055,119.14,550000000.0
2008-11-21 17:04:00,119.155,119.29,119.115,119.13,603999997.0
2008-11-21 17:05:00,119.13,119.3,119.125,119.3,480800000.0
2008-11-21 17:06:00,119.295,119.315,119.165,119.205,686400000.0
2008-11-21 17:07:00,119.205,119.31,119.145,119.3,780199993.0
2008-11-21 17:08:00,119.3,119.395,119.29,119.36,665399997.0
2008-11-21 17:09:00,119.36,119.45,119.325,119.365,620199998.0
2008-11-21 17:10:00,119.36,119.385,119.315,119.385,625199999.0
2008-11-21 17:11:00,119.375,119.41,119.32,119.32,540200000.0
2008-11-21 17:12:00,119.32,119.43,119.32,119.35,721000002.0
2008-11-21 17:13:00,119.355,119.495,119.3,119.455,631999999.0
2008-11-21 17:14:00,119.455,119.455,119.32,119.335,566399999.0
2008-11-21 17:15:00,119.335,119.335,119.18,119.225,614599998.0
2008-11-21 17:16:00,119.225,119.255,119.13,119.255,591400001.0
2008-11-21 17:17:00,119.255,119.31,119.17,119.225,573800001.0
2008-11-21 17:18:00,119.19,119.3,119.105,119.275,728599998.0
2008-11-21 17:19:00,119.275,119.35,119.195,119.305,570000000.0
2008-11-21 17:20:00,119.305,119.425,119.225,119.235,668200000.0
2008-11-21 17:21:00,119.235,119.36,119.225,119.275,502000000.0
2008-11-21 17:22:00,119.275,119.32,119.245,119.305,683600000.0
2008-11-21 17:23:00,119.305,119.32,119.215,119.26,564799999.0
2008-11-21 17:24:00,119.265,119.29,119.15,119.23,518599999.0
2008-11-21 17:25:00,119.23,119.27,118.9,118.925,767399998.0
2008-11-21 17:26:00,118.92,119.1,118.825,119.005,644000000.0
2008-11-21 17:27:00,119.005,119.05,118.96,119.02,645200001.0
2008-11-21 17:28:00,118.985,119.095,118.9,119.095,561800000.0
2008-11-21 17:29:00,119.105,119.135,118.885,118.91,768600001.0
2008-11-21 17:30:00,118.91,119.135,118.91,119.12,691000008.0
2008-11-21 17:31:00,119.12,119.215,119.05,119.18,628400000.0
2008-11-21 17:32:00,119.18,119.21,119.11,119.18,714399997.0
2008-11-21 17:33:00,119.17,119.225,119.115,119.135,358399999.0
2008-11-21 17:34:00,119.13,119.13,118.985,119.0,609200000.0
2008-11-21 17:35:00,119.005,119.12,118.985,119.115,672800000.0
2008-11-21 17:36:00,119.105,119.255,119.105,119.17,634600000.0
2008-11-21 17:37:00,119.17,119.385,119.17,119.365,586200000.0
2008-11-21 17:38:00,119.375,119.495,119.34,119.385,591799997.0
2008-11-21 17:39:00,119.4,119.45,119.35,119.4,743800000.0
2008-11-21 17:40:00,119.4,119.415,119.28,119.35,659399999.0
2008-11-21 17:41:00,119.36,119.515,119.325,119.36,868999997.0
2008-11-21 17:42:00,119.36,119.39,119.295,119.305,695600000.0
2008-11-21 17:43:00,119.295,119.405,119.275,119.29,627799998.0
2008-11-21 17:44:00,119.29,119.365,119.145,119.16,521000000.0
2008-11-21 17:45:00,119.155,119.245,119.12,119.195,642599998.0
2008-11-21 17:46:00,119.19,119.415,119.125,119.39,690200000.0
2008-11-21 17:47:00,119.395,119.52,119.3,119.445,787199998.0
2008-11-21 17:48:00,119.45,119.475,119.34,119.445,673799998.0
2008-11-21 17:49:00,119.445,119.455,119.345,119.415,681000000.0
2008-11-21 17:50:00,119.4,119.45,119.345,119.415,493400000.0
2008-11-21 17:51:00,119.395,119.435,119.295,119.3,566600000.0
2008-11-21 17:52:00,119.3,119.32,119.135,119.145,554800000.0
2008-11-21 17:53:00,119.145,119.29,119.115,119.14,442799999.0
2008-11-21 17:54:00,119.145,119.31,119.005,119.06,715600001.0
2008-11-21 17:55:00,119.06,119.175,118.98,119.005,758400000.0
2008-11-21 17:56:00,119.01,119.16,119.0,119.03,783999999.0
2008-11-21 17:57:00,119.02,119.02,118.69,118.7,498400000.0
2008-11-21 17:58:00,118.7,118.745,118.68,118.72,502600000.0
2008-11-21 17:59:00,118.72,118.8,118.69,118.765,408000001.0
2008-11-21 18:00:00,118.755,118.885,118.755,118.85,418400000.0
2008-11-21 18:01:00,118.845,118.915,118.81,118.855,413600000.0
2008-11-21 18:02:00,118.84,118.845,118.545,118.555,728600003.0
2008-11-21 18:03:00,118.57,118.645,118.56,118.575,576799998.0
2008-11-21 18:04:00,118.54,118.58,118.305,118.305,522800000.0
2008-11-21 18:05:00,118.31,118.365,118.115,118.26,554199998.0
2008-11-21 18:06:00,118.26,118.445,118.23,118.23,619600000.0
2008-11-21 18:07:00,118.205,118.205,117.99,118.025,482800000.0
2008-11-21 18:08:00,118.025,118.18,117.99,118.18,524200000.0
2008-11-21 18:09:00,118.18,118.315,118.165,118.26,551000000.0
2008-11-21 18:10:00,118.26,118.335,118.195,118.29,737199999.0
2008-11-21 18:11:00,118.295,118.405,118.295,118.385,574799999.0
2008-11-21 18:12:00,118.395,118.435,118.335,118.335,445999999.0
2008-11-21 18:13:00,118.34,118.575,118.335,118.505,457400000.0
2008-11-21 18:14:00,118.51,118.515,118.41,118.445,539000001.0
2008-11-21 18:15:00,118.455,118.515,118.44,118.465,478600000.0
2008-11-21 18:16:00,118.465,118.575,118.405,118.49,528900000.0
2008-11-21 18:17:00,118.505,118.77,118.495,118.685,575600000.0
2008-11-21 18:18:00,118.685,118.685,118.495,118.65,784799999.0
2008-11-21 18:19:00,118.65,118.75,118.61,118.745,892200002.0
2008-11-21 18:20:00,118.74,118.855,118.66,118.75,864599999.0
2008-11-21 18:21:00,118.75,119.195,118.75,119.165,736600000.0
2008-11-21 18:22:00,119.165,119.225,119.065,119.115,516000001.0
2008-11-21 18:23:00,119.085,119.205,119.02,119.085,650600000.0
2008-11-21 18:24:00,119.075,119.415,119.075,119.285,493600000.0
2008-11-21 18:25:00,119.285,119.39,119.285,119.315,454600000.0
2008-11-21 18:26:00,119.31,119.365,119.255,119.345,451400001.0
2008-11-21 18:27:00,119.335,119.435,119.295,119.42,332800000.0
2008-11-21 18:28:00,119.43,119.525,119.305,119.305,595200000.0
2008-11-21 18:29:00,119.315,119.33,119.17,119.26,509800000.0
2008-11-21 18:30:00,119.26,119.285,119.19,119.205,492200000.0
2008-11-21 18:31:00,119.195,119.33,119.16,119.33,631800000.0
2008-11-21 18:32:00,119.33,119.35,119.175,119.175,806600002.0
2008-11-21 18:33:00,119.175,119.265,119.005,119.1,615800000.0
2008-11-21 18:34:00,119.105,119.275,119.065,119.16,698000000.0
2008-11-21 18:35:00,119.155,119.22,119.105,119.165,706200002.0
2008-11-21 18:36:00,119.15,119.25,119.065,119.08,778000001.0
2008-11-21 18:37:00,119.065,119.23,119.045,119.17,534600000.0
2008-11-21 18:38:00,119.17,119.27,119.115,119.135,713599999.0
2008-11-21 18:39:00,119.135,119.26,119.105,119.15,787000001.0
2008-11-21 18:40:00,119.15,119.265,119.15,119.26,633600000.0
2008-11-21 18:41:00,119.275,119.315,119.225,119.27,641000001.0
2008-11-21 18:42:00,119.28,119.465,119.27,119.42,783200002.0
2008-11-21 18:43:00,119.42,119.445,119.32,119.36,532600000.0
2008-11-21 18:44:00,119.36,119.42,119.25,119.26,857200000.0
2008-11-21 18:45:00,119.26,119.33,119.24,119.26,915200000.0
2008-11-21 18:46:00,119.255,119.255,119.12,119.145,766800000.0
2008-11-21 18:47:00,119.15,119.155,119.08,119.095,437000000.0
2008-11-21 18:48:00,119.095,119.345,119.065,119.3,543200000.0
2008-11-21 18:49:00,119.305,119.335,119.065,119.135,909999999.0
2008-11-21 18:50:00,119.135,119.32,119.135,119.32,715800001.0
2008-11-21 18:51:00,119.325,119.345,119.14,119.15,830599999.0
2008-11-21 18:52:00,119.145,119.28,119.145,119.205,831600000.0
2008-11-21 18:53:00,119.205,119.265,119.065,119.165,679999999.0
2008-11-21 18:54:00,119.16,119.23,119.155,119.18,588000001.0
2008-11-21 18:55:00,119.175,119.255,119.145,119.245,526800001.0
2008-11-21 18:56:00,119.26,119.35,119.205,119.31,588200000.0
2008-11-21 18:57:00,119.31,119.42,119.31,119.385,640400000.0
2008-11-21 18:58:00,119.385,119.385,119.195,119.325,733000000.0
2008-11-21 18:59:00,119.345,119.545,119.34,119.535,617200001.0
2008-11-21 19:00:00,119.55,119.635,119.495,119.5,787399998.0
2008-11-21 19:01:00,119.52,119.53,119.3,119.375,973400000.0
2008-11-21 19:02:00,119.385,119.435,119.365,119.43,371000000.0
2008-11-21 19:03:00,119.43,119.475,119.355,119.47,443200000.0
2008-11-21 19:04:00,119.47,119.68,119.46,119.645,793200001.0
2008-11-21 19:05:00,119.645,119.685,119.64,119.675,491400001.0
2008-11-21 19:06:00,119.71,119.78,119.635,119.645,946799999.0
2008-11-21 19:07:00,119.65,119.865,119.64,119.865,530200000.0
2008-11-21 19:08:00,119.845,119.955,119.785,119.925,781699999.0
2008-11-21 19:09:00,119.925,119.925,119.795,119.805,795600000.0
2008-11-21 19:10:00,119.805,119.83,119.57,119.62,904400000.0
2008-11-21 19:11:00,119.615,119.695,119.595,119.615,477400000.0
2008-11-21 19:12:00,119.615,119.795,119.605,119.75,813799997.0
2008-11-21 19:13:00,119.75,119.85,119.735,119.75,891200000.0
2008-11-21 19:14:00,119.75,119.75,119.61,119.645,1262999999.0
2008-11-21 19:15:00,119.645,119.84,119.645,119.795,888599999.0
2008-11-21 19:16:00,119.8,119.975,119.775,119.88,923999999.0
2008-11-21 19:17:00,119.875,119.93,119.82,119.855,1073199999.0
2008-11-21 19:18:00,119.83,119.84,119.75,119.75,765400002.0
2008-11-21 19:19:00,119.74,119.84,119.74,119.805,774400000.0
2008-11-21 19:20:00,119.805,119.935,119.745,119.935,638400000.0
2008-11-21 19:21:00,119.935,119.975,119.875,119.915,812800000.0
2008-11-21 19:22:00,119.91,120.04,119.9,120.01,695800000.0
2008-11-21 19:23:00,120.01,120.035,119.71,119.805,709600000.0
2008-11-21 19:24:00,119.805,119.865,119.715,119.835,890600000.0
2008-11-21 19:25:00,119.83,120.025,119.805,120.02,985799999.0
2008-11-21 19:26:00,120.02,120.14,120.02,120.03,485199998.0
2008-11-21 19:27:00,120.025,120.025,119.935,119.965,274600000.0
2008-11-21 19:28:00,119.965,119.985,119.88,119.905,518999999.0
2008-11-21 19:29:00,119.895,120.06,119.895,120.0,592000000.0
2008-11-21 19:30:00,120.015,120.03,119.83,119.89,534600000.0
2008-11-21 19:31:00,119.89,120.06,119.89,120.055,620000000.0
2008-11-21 19:32:00,120.055,120.07,119.975,119.975,352400000.0
2008-11-21 19:33:00,119.98,120.005,119.92,119.98,550400000.0
2008-11-21 19:34:00,119.98,119.98,119.87,119.925,494800000.0
2008-11-21 19:35:00,119.925,120.05,119.925,120.045,587800000.0
2008-11-21 19:36:00,120.045,120.06,119.93,120.0,615000001.0
2008-11-21 19:37:00,120.005,120.04,119.975,120.01,229400000.0
2008-11-21 19:38:00,120.02,120.025,119.87,119.87,362400000.0
2008-11-21 19:39:00,119.845,119.975,119.845,119.855,612200000.0
2008-11-21 19:40:00,119.855,119.955,119.855,119.925,819600000.0
2008-11-21 19:41:00,119.925,119.965,119.905,119.945,638399999.0
2008-11-21 19:42:00,119.945,119.945,119.72,119.72,848800001.0
2008-11-21 19:43:00,119.71,119.75,119.665,119.75,720400000.0
2008-11-21 19:44:00,119.74,119.8,119.735,119.745,620800000.0
2008-11-21 19:45:00,119.745,119.9,119.725,119.885,569400000.0
2008-11-21 19:46:00,119.88,119.94,119.815,119.885,622999998.0
2008-11-21 19:47:00,119.885,119.885,119.845,119.855,298800000.0
2008-11-21 19:48:00,119.855,119.855,119.695,119.715,1054000022.0
2008-11-21 19:49:00,119.725,119.74,119.595,119.625,556200000.0
2008-11-21 19:50:00,119.615,119.715,119.595,119.66,678400001.0
2008-11-21 19:51:00,119.675,119.845,119.665,119.82,617800000.0
2008-11-21 19:52:00,119.82,119.845,119.785,119.79,454000000.0
2008-11-21 19:53:00,119.795,119.825,119.79,119.795,292400000.0
2008-11-21 19:54:00,119.805,119.855,119.795,119.835,472199999.0
2008-11-21 19:55:00,119.835,119.855,119.795,119.805,452400000.0
2008-11-21 19:56:00,119.805,119.815,119.695,119.725,281400000.0
2008-11-21 19:57:00,119.715,119.76,119.63,119.675,812000000.0
2008-11-21 19:58:00,119.675,119.725,119.62,119.66,684600000.0
2008-11-21 19:59:00,119.66,119.68,119.52,119.54,812800001.0
2008-11-21 20:00:00,119.555,119.595,119.52,119.525,366800000.0
2008-11-21 20:01:00,119.52,119.52,119.365,119.375,644200001.0
2008-11-21 20:02:00,119.375,119.455,119.375,119.395,319600000.0
2008-11-21 20:03:00,119.395,119.4,119.26,119.26,848199996.0
2008-11-21 20:04:00,119.26,119.27,119.115,119.145,1262700002.0
2008-11-21 20:05:00,119.15,119.2,119.055,119.145,743400000.0
2008-11-21 20:06:00,119.16,119.19,119.115,119.115,1195400000.0
2008-11-21 20:07:00,119.11,119.155,118.875,118.93,1197599997.0
2008-11-21 20:08:00,118.93,119.0,118.865,118.995,1014999998.0
2008-11-21 20:09:00,118.99,119.03,118.98,119.025,392200000.0
2008-11-21 20:10:00,119.025,119.155,119.025,119.135,629000002.0
2008-11-21 20:11:00,119.14,119.28,119.135,119.25,1101800004.0
2008-11-21 20:12:00,119.25,119.29,119.16,119.275,904399999.0
2008-11-21 20:13:00,119.285,119.305,119.155,119.19,1236599997.0
2008-11-21 20:14:00,119.19,119.335,119.155,119.28,788799999.0
2008-11-21 20:15:00,119.295,119.44,119.295,119.415,1201799996.0
2008-11-21 20:16:00,119.415,119.435,119.345,119.36,670000000.0
2008-11-21 20:17:00,119.345,119.355,119.16,119.195,1070399998.0
2008-11-21 20:18:00,119.205,119.285,119.205,119.22,651599999.0
2008-11-21 20:19:00,119.235,119.245,119.155,119.205,446400000.0
2008-11-21 20:20:00,119.2,119.2,119.01,119.065,695800000.0
2008-11-21 20:21:00,119.07,119.095,118.95,118.965,457200000.0
2008-11-21 20:22:00,118.94,118.975,118.89,118.895,649400000.0
2008-11-21 20:23:00,118.895,118.895,118.705,118.73,512400000.0
2008-11-21 20:24:00,118.69,118.77,118.69,118.755,385400000.0
2008-11-21 20:25:00,118.75,118.855,118.75,118.815,431999998.0
2008-11-21 20:26:00,118.815,118.83,118.685,118.745,652000001.0
2008-11-21 20:27:00,118.73,118.785,118.685,118.77,303800001.0
2008-11-21 20:28:00,118.77,118.89,118.74,118.845,154200000.0
2008-11-21 20:29:00,118.85,118.89,118.815,118.86,201400000.0
2008-11-21 20:30:00,118.875,118.935,118.815,118.86,229700000.0
2008-11-21 20:31:00,118.86,118.96,118.815,118.915,293000000.0
2008-11-21 20:32:00,118.915,119.02,118.87,118.955,549400001.0
2008-11-21 20:33:00,118.92,119.0,118.91,118.985,664600001.0
2008-11-21 20:34:00,119.0,119.0,118.845,118.855,657200000.0
2008-11-21 20:35:00,118.86,118.895,118.84,118.86,654599999.0
2008-11-21 20:36:00,118.865,118.87,118.79,118.805,503200000.0
2008-11-21 20:37:00,118.795,118.975,118.795,118.915,785400001.0
2008-11-21 20:38:00,118.925,119.0,118.82,118.87,843999995.0
2008-11-21 20:39:00,118.87,119.075,118.855,119.04,767800000.0
2008-11-21 20:40:00,119.04,119.065,118.965,119.015,832600001.0
2008-11-21 20:41:00,119.01,119.265,118.99,119.265,558200001.0
2008-11-21 20:42:00,119.265,119.28,119.17,119.28,731600001.0
2008-11-21 20:43:00,119.28,119.445,119.28,119.315,805000002.0
2008-11-21 20:44:00,119.31,119.315,119.165,119.21,634200001.0
2008-11-21 20:45:00,119.2,119.3,119.185,119.265,667800001.0
2008-11-21 20:46:00,119.265,119.35,119.26,119.315,496599999.0
2008-11-21 20:47:00,119.31,119.315,119.2,119.315,563400001.0
2008-11-21 20:48:00,119.315,119.35,119.27,119.295,885800001.0
2008-11-21 20:49:00,119.29,119.36,119.265,119.3,1074599993.0
2008-11-21 20:50:00,119.285,119.34,119.275,119.32,943000002.0
2008-11-21 20:51:00,119.32,119.33,119.22,119.22,1031600002.0
2008-11-21 20:52:00,119.225,119.225,119.07,119.075,882999999.0
2008-11-21 20:53:00,119.12,119.27,119.12,119.26,815199998.0
2008-11-21 20:54:00,119.255,119.265,119.185,119.205,756200000.0
2008-11-21 20:55:00,119.21,119.22,119.14,119.17,881600001.0
2008-11-21 20:56:00,119.165,119.17,118.995,119.01,1045199996.0
2008-11-21 20:57:00,119.01,119.125,118.995,119.06,743999998.0
2008-11-21 20:58:00,119.07,119.085,118.86,118.89,635600001.0
2008-11-21 20:59:00,118.9,118.9,118.73,118.75,674400000.0
2008-11-21 21:00:00,118.755,118.795,118.665,118.665,845199998.0
2008-11-21 21:01:00,118.67,118.875,118.67,118.85,801800004.0
2008-11-21 21:02:00,118.85,118.96,118.85,118.93,1040600002.0
2008-11-21 21:03:00,118.925,119.0,118.865,118.935,1064599997.0
2008-11-21 21:04:00,118.935,118.945,118.845,118.905,752800003.0
2008-11-21 21:05:00,118.915,118.935,118.82,118.92,747799999.0
2008-11-21 21:06:00,118.92,118.92,118.79,118.895,960599998.0
2008-11-21 21:07:00,118.895,118.915,118.84,118.875,808199998.0
2008-11-21 21:08:00,118.87,118.965,118.855,118.92,843799998.0
2008-11-21 21:09:00,118.92,118.97,118.805,118.87,908999998.0
2008-11-21 21:10:00,118.86,118.96,118.85,118.955,723400001.0
2008-11-21 21:11:00,118.96,118.965,118.89,118.915,762000000.0
2008-11-21 21:12:00,118.915,118.935,118.9,118.91,627400000.0
2008-11-21 21:13:00,118.91,118.925,118.835,118.915,761999998.0
2008-11-21 21:14:00,118.915,118.915,118.84,118.865,399800000.0
2008-11-21 21:15:00,118.86,118.91,118.805,118.845,798599999.0
2008-11-21 21:16:00,118.845,118.925,118.81,118.91,986599998.0
2008-11-21 21:17:00,118.905,118.965,118.88,118.93,1018600006.0
2008-11-21 21:18:00,118.93,119.055,118.93,119.01,910000003.0
2008-11-21 21:19:00,119.01,119.09,119.01,119.065,1536800011.0
2008-11-21 21:20:00,119.06,119.155,119.015,119.15,858999998.0
2008-11-21 21:21:00,119.155,119.16,119.13,119.145,761200000.0
2008-11-21 21:22:00,119.14,119.255,119.14,119.225,852800001.0
2008-11-21 21:23:00,119.24,119.285,119.155,119.24,725199999.0
2008-11-21 21:24:00,119.23,119.285,119.19,119.19,612000000.0
2008-11-21 21:25:00,119.175,119.295,119.075,119.295,508400000.0
2008-11-21 21:26:00,119.295,119.3,119.025,119.12,826400000.0
2008-11-21 21:27:00,119.135,119.205,119.075,119.16,1014000000.0
2008-11-21 21:28:00,119.16,119.225,119.105,119.225,861400002.0
2008-11-21 21:29:00,119.23,119.27,119.145,119.155,776400005.0
2008-11-21 21:30:00,119.16,119.205,119.1,119.205,1127599999.0
2008-11-21 21:31:00,119.21,119.245,119.165,119.18,944400002.0
2008-11-21 21:32:00,119.185,119.25,119.16,119.185,939200000.0
2008-11-21 21:33:00,119.17,119.3,119.155,119.235,916600000.0
2008-11-21 21:34:00,119.24,119.29,119.125,119.17,921800002.0
2008-11-21 21:35:00,119.16,119.16,118.895,118.97,1040199999.0
2008-11-21 21:36:00,118.975,119.04,118.905,118.98,905599997.0
2008-11-21 21:37:00,118.975,119.115,118.94,118.95,980799999.0
2008-11-21 21:38:00,118.95,119.04,118.885,119.015,979600000.0
2008-11-21 21:39:00,119.01,119.09,118.965,119.05,1306000006.0
2008-11-21 21:40:00,119.055,119.09,118.995,119.06,1354400010.0
2008-11-21 21:41:00,119.06,119.06,118.91,118.925,813599998.0
2008-11-21 21:42:00,118.925,118.99,118.835,118.87,1047999998.0
2008-11-21 21:43:00,118.865,119.005,118.79,118.97,882400001.0
2008-11-21 21:44:00,118.975,119.095,118.92,119.095,903400001.0
2008-11-21 21:45:00,119.11,119.275,119.11,119.26,1208800001.0
2008-11-21 21:46:00,119.26,119.265,119.08,119.165,848400000.0
2008-11-21 21:47:00,119.15,119.415,119.13,119.415,987400000.0
2008-11-21 21:48:00,119.415,119.42,119.24,119.35,783000000.0
2008-11-21 21:49:00,119.345,119.41,119.335,119.385,518400000.0
2008-11-21 21:50:00,119.38,119.38,119.14,119.33,661000000.0
2008-11-21 21:51:00,119.32,119.415,119.24,119.24,615199999.0
2008-11-21 21:52:00,119.25,119.26,119.185,119.21,907200000.0
2008-11-21 21:53:00,119.205,119.285,119.16,119.225,787200000.0
2008-11-21 21:54:00,119.235,119.31,119.18,119.275,686600000.0
2008-11-21 21:55:00,119.25,119.435,119.25,119.26,773399999.0
2008-11-21 21:56:00,119.265,119.35,119.22,119.275,761200000.0
2008-11-21 21:57:00,119.275,119.28,119.135,119.135,1028000000.0
2008-11-21 21:58:00,119.145,119.145,118.955,118.965,799800001.0
2008-11-21 21:59:00,118.965,119.17,118.945,119.08,1004999999.0
2008-11-21 22:00:00,119.08,119.44,119.08,119.43,890000000.0
2008-11-21 22:01:00,119.43,119.45,119.3,119.415,910400001.0
2008-11-21 22:02:00,119.41,119.47,119.34,119.465,708600001.0
2008-11-21 22:03:00,119.48,119.715,119.47,119.665,857600000.0
2008-11-21 22:04:00,119.665,119.725,119.585,119.695,855400001.0
2008-11-21 22:05:00,119.7,119.72,119.605,119.615,447800001.0
2008-11-21 22:06:00,119.625,119.91,119.57,119.9,708399999.0
2008-11-21 22:07:00,119.885,119.975,119.82,119.935,814400000.0
2008-11-21 22:08:00,119.95,119.95,119.75,119.925,1020800000.0
2008-11-21 22:09:00,119.925,119.97,119.81,119.84,824600000.0
2008-11-21 22:10:00,119.835,119.84,119.56,119.63,1176399999.0
2008-11-21 22:11:00,119.635,119.93,119.625,119.895,730000000.0
2008-11-21 22:12:00,119.895,120.115,119.895,120.105,787600000.0
2008-11-21 22:13:00,120.12,120.16,119.895,120.02,800000000.0
2008-11-21 22:14:00,120.02,120.255,120.0,120.205,847200000.0
2008-11-21 22:15:00,120.2,120.2,119.94,119.95,951600000.0
2008-11-21 22:16:00,119.94,120.03,119.695,119.95,966000000.0
2008-11-21 22:17:00,119.925,119.94,119.745,119.76,1056200000.0
2008-11-21 22:18:00,119.76,119.98,119.76,119.93,1012000000.0
2008-11-21 22:19:00,119.93,120.105,119.93,119.94,1003200003.0
2008-11-21 22:20:00,119.94,119.965,119.78,119.87,809800001.0
2008-11-21 22:21:00,119.88,120.01,119.875,119.895,734399998.0
2008-11-21 22:22:00,119.9,119.91,119.665,119.765,841000000.0
2008-11-21 22:23:00,119.75,119.86,119.635,119.685,1163600000.0
2008-11-21 22:24:00,119.685,119.96,119.675,119.95,796800003.0
2008-11-21 22:25:00,119.95,119.95,119.77,119.915,1127800000.0
2008-11-21 22:26:00,119.915,120.045,119.83,120.04,1019000000.0
2008-11-21 22:27:00,120.045,120.075,119.89,120.0,1080600000.0
2008-11-21 22:28:00,120.0,120.15,119.96,119.965,1157000000.0
2008-11-21 22:29:00,119.965,120.17,119.955,120.07,1061200000.0
2008-11-21 22:30:00,120.075,120.08,119.775,119.995,1079000000.0
2008-11-21 22:31:00,119.985,120.145,119.96,120.12,794200000.0
2008-11-21 22:32:00,120.135,120.25,120.075,120.185,1034399998.0
2008-11-21 22:33:00,120.21,120.43,120.21,120.38,744400000.0
2008-11-21 22:34:00,120.39,120.425,120.27,120.28,1080599999.0
2008-11-21 22:35:00,120.3,120.385,120.045,120.15,837000000.0
2008-11-21 22:36:00,120.15,120.38,120.11,120.325,1138200000.0
2008-11-21 22:37:00,120.325,120.42,120.27,120.4,789800000.0
2008-11-21 22:38:00,120.41,120.66,120.41,120.625,688000000.0
2008-11-21 22:39:00,120.635,120.68,120.445,120.5,976400000.0
2008-11-21 22:40:00,120.5,120.565,120.44,120.5,938000002.0
2008-11-21 22:41:00,120.495,120.515,120.03,120.1,999800000.0
2008-11-21 22:42:00,120.115,120.32,120.065,120.25,1010400001.0
2008-11-21 22:43:00,120.25,120.36,120.17,120.21,1259200001.0
2008-11-21 22:44:00,120.205,120.25,120.075,120.125,1033199998.0
2008-11-21 22:45:00,120.125,120.14,119.835,119.945,1206999999.0
2008-11-21 22:46:00,119.955,120.22,119.87,120.095,1090800000.0
2008-11-21 22:47:00,120.105,120.26,120.03,120.22,1138600000.0
2008-11-21 22:48:00,120.23,120.32,120.11,120.165,955200000.0
2008-11-21 22:49:00,120.17,120.27,120.11,120.21,933999999.0
2008-11-21 22:50:00,120.215,120.28,120.1,120.26,1136800006.0
2008-11-21 22:51:00,120.26,120.28,120.17,120.235,948200000.0
2008-11-21 22:52:00,120.24,120.31,120.22,120.24,726200000.0
2008-11-21 22:53:00,120.24,120.385,120.235,120.26,1025200000.0
2008-11-21 22:54:00,120.28,120.45,120.24,120.425,1224599999.0
2008-11-21 22:55:00,120.425,120.545,120.425,120.51,1071599997.0
2008-11-21 22:56:00,120.51,120.53,120.45,120.525,977400003.0
2008-11-21 22:57:00,120.52,120.66,120.515,120.63,723399999.0
2008-11-21 22:58:00,120.625,120.74,120.625,120.695,850200013.0
2008-11-21 22:59:00,120.685,120.69,120.61,120.67,645000001.0
2008-11-21 23:00:00,120.67,120.675,120.51,120.58,947800000.0
2008-11-21 23:01:00,120.54,120.56,120.51,120.535,681600001.0
2008-11-21 23:02:00,120.535,120.535,120.465,120.465,528600000.0
2008-11-21 23:03:00,120.475,120.49,120.38,120.4,1038400001.0
2008-11-21 23:04:00,120.4,120.46,120.36,120.365,632800001.0
2008-11-21 23:05:00,120.365,120.42,120.33,120.355,827399998.0
2008-11-21 23:06:00,120.38,120.5,120.38,120.5,842399997.0
2008-11-21 23:07:00,120.5,120.51,120.465,120.47,845799995.0
2008-11-21 23:08:00,120.47,120.56,120.47,120.535,569200000.0
2008-11-21 23:09:00,120.53,120.57,120.495,120.5,814800001.0
2008-11-21 23:10:00,120.5,120.5,120.415,120.48,720599996.0
2008-11-21 23:11:00,120.48,120.51,120.475,120.5,397400000.0
2008-11-21 23:12:00,120.49,120.52,120.47,120.51,502599999.0
2008-11-21 23:13:00,120.515,120.61,120.505,120.61,280000000.0
2008-11-21 23:14:00,120.62,120.62,120.57,120.58,388199998.0
2008-11-21 23:15:00,120.585,120.59,120.58,120.58,268600000.0
2008-11-21 23:16:00,120.58,120.68,120.58,120.67,353599999.0
2008-11-21 23:17:00,120.67,120.72,120.67,120.67,399200000.0
2008-11-21 23:18:00,120.68,120.71,120.67,120.67,538400000.0
2008-11-21 23:19:00,120.68,120.745,120.68,120.715,337799996.0
2008-11-21 23:20:00,120.71,120.715,120.645,120.675,397000000.0
2008-11-21 23:21:00,120.675,120.68,120.64,120.65,507000000.0
2008-11-21 23:22:00,120.645,120.66,120.645,120.65,84000000.0
2008-11-21 23:23:00,120.655,120.7,120.645,120.66,175400000.0
2008-11-21 23:24:00,120.67,120.69,120.655,120.685,207800000.0
2008-11-21 23:25:00,120.69,120.7,120.655,120.66,127000000.0
2008-11-21 23:26:00,120.66,120.71,120.66,120.71,280000000.0
2008-11-21 23:27:00,120.725,120.75,120.725,120.745,131200000.0
2008-11-21 23:28:00,120.75,120.795,120.745,120.795,163800000.0
2008-11-21 23:29:00,120.795,120.82,120.795,120.795,151000000.0
2008-11-21 23:30:00,120.795,120.81,120.79,120.79,172800000.0
2008-11-21 23:31:00,120.795,120.795,120.76,120.765,77600000.0
2008-11-21 23:32:00,120.765,120.77,120.745,120.75,665600000.0
2008-11-21 23:33:00,120.75,120.785,120.75,120.77,361200001.0
2008-11-21 23:34:00,120.77,120.785,120.76,120.76,45600000.0
2008-11-21 23:35:00,120.76,120.76,120.66,120.69,152400000.0
2008-11-21 23:36:00,120.695,120.725,120.675,120.7,221800000.0
2008-11-21 23:37:00,120.7,120.7,120.62,120.63,269999998.0
2008-11-21 23:38:00,120.63,120.665,120.63,120.65,155999998.0
2008-11-21 23:39:00,120.65,120.66,120.65,120.66,20000000.0
2008-11-21 23:40:00,120.665,120.68,120.655,120.665,80000000.0
2008-11-21 23:41:00,120.67,120.68,120.625,120.67,226200000.0
2008-11-21 23:42:00,120.665,120.695,120.66,120.665,150600000.0
2008-11-21 23:43:00,120.665,120.67,120.66,120.67,50600000.0
2008-11-21 23:44:00,120.67,120.67,120.655,120.655,80600000.0
2008-11-21 23:45:00,120.655,120.655,120.61,120.625,307000000.0
2008-11-21 23:46:00,120.62,120.63,120.62,120.62,111000000.0
2008-11-21 23:47:00,120.62,120.645,120.615,120.64,103200000.0
2008-11-21 23:48:00,120.65,120.675,120.625,120.675,423399992.0
2008-11-21 23:49:00,120.665,120.68,120.645,120.675,121200000.0
2008-11-21 23:50:00,120.685,120.685,120.66,120.67,117800000.0
2008-11-21 23:51:00,120.67,120.685,120.67,120.67,68000000.0
2008-11-21 23:52:00,120.67,120.67,120.67,120.67,8000000.0
2008-11-21 23:53:00,120.67,120.67,120.67,120.67,9600000.0
2008-11-21 23:54:00,120.67,120.67,120.67,120.67,8000000.0
2008-11-21 23:55:00,120.67,120.67,120.67,120.67,19200000.0
2008-11-21 23:56:00,120.67,120.67,120.615,120.635,200000000.0
2008-11-21 23:57:00,120.64,120.66,120.635,120.66,56000000.0
2008-11-21 23:58:00,120.655,120.69,120.625,120.64,242400000.0
2008-11-21 23:59:00,120.655,120.76,120.645,120.7,207400000.0
2008-11-24 00:00:00,120.64,120.64,120.605,120.61,26400000.0
2008-11-24 00:01:00,120.61,120.615,120.61,120.61,7200000.0
2008-11-24 00:02:00,120.615,120.625,120.615,120.615,7200000.0
2008-11-24 00:03:00,120.62,120.62,120.59,120.59,56400000.0
2008-11-24 00:04:00,120.59,120.59,120.585,120.59,31200000.0
2008-11-24 00:05:00,120.59,120.62,120.59,120.62,33600000.0
2008-11-24 00:06:00,120.62,120.64,120.615,120.64,37200000.0
2008-11-24 00:07:00,120.635,120.635,120.635,120.635,3200000.0
2008-11-24 00:08:00,120.635,120.645,120.635,120.645,10600000.0
2008-11-24 00:09:00,121.13,121.14,121.13,121.14,1400000.0
2008-11-24 00:10:00,120.645,120.645,120.645,120.645,1400000.0
2008-11-24 00:11:00,121.12,121.14,121.1,121.11,22400000.0
2008-11-24 00:12:00,120.65,120.655,120.645,120.65,22400000.0
2008-11-24 00:13:00,120.655,120.665,120.645,120.665,23400000.0
2008-11-24 00:14:00,120.655,120.665,120.65,120.655,14200000.0
2008-11-24 00:15:00,120.67,120.67,120.655,120.665,21600000.0
2008-11-24 00:16:00,120.68,120.735,120.68,120.735,14400000.0
2008-11-24 00:17:00,120.72,120.72,120.64,120.66,46000000.0
2008-11-24 00:18:00,120.675,120.675,120.655,120.655,21000000.0
2008-11-24 00:19:00,120.65,120.65,120.65,120.65,12200000.0
2008-11-24 00:20:00,120.65,120.65,120.65,120.65,6400000.0
2008-11-24 00:21:00,120.65,120.685,120.65,120.65,30800000.0
2008-11-24 00:22:00,120.65,120.665,120.65,120.655,17000000.0
2008-11-24 00:23:00,120.65,120.65,120.65,120.65,6400000.0
2008-11-24 00:24:00,120.65,120.65,120.65,120.65,14400000.0
2008-11-24 00:25:00,120.65,120.65,120.65,120.65,4800000.0
2008-11-24 00:26:00,120.65,120.67,120.65,120.665,45600000.0
2008-11-24 00:27:00,120.665,120.68,120.65,120.655,58600000.0
2008-11-24 00:28:00,120.665,120.665,120.665,120.665,5200000.0
2008-11-24 00:29:00,120.675,120.675,120.655,120.655,29800000.0
2008-11-24 00:30:00,120.665,120.67,120.655,120.67,31200000.0
2008-11-24 00:31:00,120.665,120.675,120.665,120.67,28000000.0
2008-11-24 00:32:00,120.675,120.68,120.665,120.665,24600000.0
2008-11-24 00:33:00,120.675,120.685,120.67,120.685,17400000.0
2008-11-24 00:34:00,121.42,121.43,121.4,121.42,25200000.0
2008-11-24 00:35:00,120.69,120.69,120.69,120.69,25200000.0
2008-11-24 00:36:00,120.705,120.705,120.695,120.705,17400000.0
2008-11-24 00:37:00,120.705,120.71,120.695,120.71,23400000.0
2008-11-24 00:38:00,120.71,120.72,120.71,120.72,17000000.0
2008-11-24 00:39:00,120.725,120.73,120.725,120.725,4400000.0
2008-11-24 00:40:00,120.715,120.73,120.71,120.73,14200000.0
2008-11-24 00:41:00,120.735,120.755,120.725,120.735,25400000.0
2008-11-24 00:42:00,120.735,120.805,120.735,120.785,101600000.0
2008-11-24 00:43:00,120.79,120.8,120.78,120.79,60200000.0
2008-11-24 00:44:00,120.795,120.88,120.78,120.855,103800000.0
2008-11-24 00:45:00,120.855,120.935,120.85,120.935,78800000.0
2008-11-24 00:46:00,120.925,120.95,120.9,120.95,57000000.0
2008-11-24 00:47:00,120.95,120.955,120.93,120.94,46400000.0
2008-11-24 00:48:00,120.94,120.96,120.94,120.96,33400000.0
2008-11-24 00:49:00,120.96,120.96,120.96,120.96,40000000.0
2008-11-24 00:50:00,120.96,120.96,120.96,120.96,12800000.0
2008-11-24 00:51:00,120.96,120.96,120.96,120.96,6400000.0
2008-11-24 00:52:00,120.96,120.96,120.96,120.96,6400000.0
2008-11-24 00:53:00,120.96,120.96,120.96,120.96,44800000.0
2008-11-24 00:54:00,120.96,120.965,120.96,120.965,14400000.0
2008-11-24 00:55:00,120.965,120.98,120.95,120.95,55200000.0
2008-11-24 00:56:00,120.955,120.975,120.955,120.97,17400000.0
2008-11-24 00:57:00,120.98,120.99,120.98,120.99,20800000.0
2008-11-24 00:58:00,120.99,120.99,120.99,120.99,1600000.0
2008-11-24 00:59:00,120.99,120.99,120.99,120.99,4800000.0
2008-11-24 01:00:00,120.99,120.99,120.99,120.99,4800000.0
2008-11-24 01:01:00,120.99,120.99,120.99,120.99,16000000.0
2008-11-24 01:02:00,120.99,121.04,120.99,121.04,93600000.0
2008-11-24 01:03:00,121.025,121.08,121.025,121.07,111600000.0
2008-11-24 01:04:00,121.065,121.08,121.065,121.08,51200000.0
2008-11-24 01:05:00,121.075,121.13,121.075,121.115,94000000.0
2008-11-24 01:06:00,121.115,121.115,121.1,121.115,69800000.0
2008-11-24 01:07:00,121.12,121.12,121.1,121.105,71200000.0
2008-11-24 01:08:00,121.105,121.13,121.105,121.12,47800000.0
2008-11-24 01:09:00,121.125,121.135,121.115,121.135,56600000.0
2008-11-24 01:10:00,121.135,121.145,121.12,121.12,24800000.0
2008-11-24 01:11:00,121.115,121.13,121.11,121.12,186800000.0
2008-11-24 01:12:00,121.12,121.12,121.07,121.075,114400000.0
2008-11-24 01:13:00,121.07,121.07,121.01,121.02,103400000.0
2008-11-24 01:14:00,121.02,121.035,120.945,121.02,127000000.0
2008-11-24 01:15:00,121.02,121.02,121.0,121.005,86600000.0
2008-11-24 01:16:00,121.005,121.015,120.99,120.99,176200000.0
2008-11-24 01:17:00,120.99,120.99,120.985,120.985,33600000.0
2008-11-24 01:18:00,120.99,120.99,120.985,120.985,40800000.0
2008-11-24 01:19:00,120.975,120.99,120.975,120.975,40000000.0
2008-11-24 01:20:00,120.975,120.98,120.96,120.965,177200000.0
2008-11-24 01:21:00,120.97,121.005,120.97,121.005,131000000.0
2008-11-24 01:22:00,120.995,121.125,120.98,121.085,413600000.0
2008-11-24 01:23:00,121.09,121.175,121.09,121.175,201400000.0
2008-11-24 01:24:00,121.17,121.22,121.17,121.215,264800000.0
2008-11-24 01:25:00,121.23,121.27,121.215,121.26,220600000.0
2008-11-24 01:26:00,121.265,121.265,121.235,121.265,104000000.0
2008-11-24 01:27:00,121.27,121.27,121.24,121.25,57600000.0
2008-11-24 01:28:00,121.26,121.275,121.25,121.26,129400000.0
2008-11-24 01:29:00,121.265,121.34,121.265,121.33,223600000.0
2008-11-24 01:30:00,121.33,121.34,121.33,121.34,99600000.0
2008-11-24 01:31:00,121.34,121.385,121.34,121.375,109800000.0
2008-11-24 01:32:00,121.375,121.425,121.345,121.385,206000000.0
2008-11-24 01:33:00,121.39,121.455,121.385,121.415,360800000.0
2008-11-24 01:34:00,121.415,121.415,121.385,121.41,341200000.0
2008-11-24 01:35:00,121.415,121.415,121.4,121.4,129800000.0
2008-11-24 01:36:00,121.4,121.4,121.355,121.375,147400000.0
2008-11-24 01:37:00,121.385,121.415,121.37,121.405,190200000.0
2008-11-24 01:38:00,121.43,121.445,121.43,121.435,263200000.0
2008-11-24 01:39:00,121.43,121.45,121.415,121.42,317200000.0
2008-11-24 01:40:00,121.43,121.45,121.35,121.38,459800000.0
2008-11-24 01:41:00,121.375,121.375,121.15,121.165,713400000.0
2008-11-24 01:42:00,121.15,121.25,121.135,121.215,400600000.0
2008-11-24 01:43:00,121.225,121.305,121.2,121.28,348000000.0
2008-11-24 01:44:00,121.305,121.39,121.28,121.39,446800000.0
2008-11-24 01:45:00,121.39,121.42,121.385,121.395,225400000.0
2008-11-24 01:46:00,121.395,121.42,121.395,121.405,434000000.0
2008-11-24 01:47:00,121.405,121.43,121.405,121.42,287000000.0
2008-11-24 01:48:00,121.42,121.44,121.42,121.435,89000000.0
2008-11-24 01:49:00,121.43,121.43,121.415,121.42,246200000.0
2008-11-24 01:50:00,121.415,121.415,121.395,121.405,137400000.0
2008-11-24 01:51:00,121.4,121.4,121.35,121.35,149400000.0
2008-11-24 01:52:00,121.35,121.36,121.29,121.31,418800000.0
2008-11-24 01:53:00,121.3,121.32,121.285,121.285,105200000.0
2008-11-24 01:54:00,121.29,121.315,121.28,121.315,271199999.0
2008-11-24 01:55:00,121.305,121.335,121.27,121.295,125400000.0
2008-11-24 01:56:00,121.305,121.305,121.295,121.295,25400000.0
2008-11-24 01:57:00,121.295,121.335,121.29,121.335,63600000.0
2008-11-24 01:58:00,121.34,121.345,121.31,121.335,60800000.0
2008-11-24 01:59:00,121.34,121.34,121.325,121.33,52200000.0
2008-11-24 02:00:00,121.33,121.33,121.215,121.25,78800000.0
2008-11-24 02:01:00,121.225,121.225,121.13,121.13,388000000.0
2008-11-24 02:02:00,121.13,121.13,120.82,120.825,212400000.0
2008-11-24 02:03:00,120.82,120.93,120.815,120.875,111600000.0
2008-11-24 02:04:00,120.87,120.885,120.865,120.865,14600000.0
2008-11-24 02:05:00,120.865,120.875,120.74,120.755,110800000.0
2008-11-24 02:06:00,120.75,120.75,120.64,120.64,151000000.0
2008-11-24 02:07:00,120.645,120.67,120.62,120.625,32800000.0
2008-11-24 02:08:00,120.615,120.625,120.565,120.565,69400000.0
2008-11-24 02:09:00,120.555,120.555,120.495,120.495,69600000.0
2008-11-24 02:10:00,120.49,120.49,120.34,120.345,120600000.0
2008-11-24 02:11:00,120.345,120.485,120.345,120.46,229000000.0
2008-11-24 02:12:00,120.46,120.505,120.445,120.495,210000000.0
2008-11-24 02:13:00,120.495,120.605,120.47,120.58,257200000.0
2008-11-24 02:14:00,120.58,120.73,120.58,120.645,312800000.0
2008-11-24 02:15:00,120.66,120.725,120.645,120.715,98600000.0
2008-11-24 02:16:00,120.7,120.715,120.645,120.645,123800000.0
2008-11-24 02:17:00,120.64,120.675,120.62,120.64,79600000.0
2008-11-24 02:18:00,120.65,120.68,120.57,120.61,124800000.0
2008-11-24 02:19:00,120.61,120.62,120.565,120.62,106800000.0
2008-11-24 02:20:00,120.605,120.62,120.575,120.595,69400000.0
2008-11-24 02:21:00,120.59,120.6,120.59,120.59,181800000.0
2008-11-24 02:22:00,120.59,120.615,120.555,120.605,155000000.0
2008-11-24 02:23:00,120.61,120.66,120.6,120.66,113600000.0
2008-11-24 02:24:00,120.65,120.69,120.65,120.65,23600000.0
2008-11-24 02:25:00,120.645,120.66,120.63,120.645,50400000.0
2008-11-24 02:26:00,120.645,120.695,120.605,120.685,131600000.0
2008-11-24 02:27:00,120.69,120.7,120.665,120.675,92400000.0
2008-11-24 02:28:00,120.665,120.695,120.655,120.68,67600000.0
2008-11-24 02:29:00,120.695,120.695,120.47,120.495,205800000.0
2008-11-24 02:30:00,120.49,120.495,120.45,120.485,117000000.0
2008-11-24 02:31:00,120.49,120.53,120.445,120.52,185000000.0
2008-11-24 02:32:00,120.53,120.535,120.46,120.485,132000000.0
2008-11-24 02:33:00,120.48,120.495,120.465,120.475,56400000.0
2008-11-24 02:34:00,120.485,120.495,120.45,120.47,30000000.0
2008-11-24 02:35:00,120.48,120.505,120.465,120.48,36200000.0
2008-11-24 02:36:00,120.47,120.475,120.43,120.45,66600000.0
2008-11-24 02:37:00,120.45,120.495,120.445,120.49,22400000.0
2008-11-24 02:38:00,120.485,120.52,120.46,120.515,54000000.0
2008-11-24 02:39:00,120.515,120.525,120.485,120.495,50600000.0
2008-11-24 02:40:00,120.505,120.505,120.46,120.46,25400000.0
2008-11-24 02:41:00,120.45,120.47,120.435,120.45,45000000.0
2008-11-24 02:42:00,120.45,120.465,120.44,120.445,32000000.0
2008-11-24 02:43:00,120.45,120.45,120.395,120.4,158400000.0
2008-11-24 02:44:00,120.4,120.4,120.275,120.28,184000000.0
2008-11-24 02:45:00,120.28,120.28,120.21,120.255,208600000.0
2008-11-24 02:46:00,120.25,120.27,120.16,120.175,184600000.0
2008-11-24 02:47:00,120.17,120.17,119.965,120.025,451800000.0
2008-11-24 02:48:00,120.04,120.12,120.025,120.095,171000000.0
2008-11-24 02:49:00,120.095,120.14,120.095,120.13,54800000.0
2008-11-24 02:50:00,120.13,120.135,120.08,120.095,115600000.0
2008-11-24 02:51:00,120.095,120.125,120.065,120.095,137800000.0
2008-11-24 02:52:00,120.095,120.095,120.035,120.045,188999999.0
2008-11-24 02:53:00,120.04,120.1,120.015,120.09,130200000.0
2008-11-24 02:54:00,120.09,120.09,120.065,120.075,83400000.0
2008-11-24 02:55:00,120.075,120.09,120.04,120.06,91000000.0
2008-11-24 02:56:00,120.065,120.075,120.0,120.07,165000000.0
2008-11-24 02:57:00,120.07,120.07,119.995,120.01,148800000.0
2008-11-24 02:58:00,119.995,120.005,119.98,119.985,49000000.0
2008-11-24 02:59:00,119.98,119.98,119.885,119.89,88400000.0
2008-11-24 03:00:00,119.895,119.925,119.87,119.925,157600000.0
2008-11-24 03:01:00,119.925,119.965,119.925,119.94,182600000.0
2008-11-24 03:02:00,119.96,120.01,119.915,119.945,206400000.0
2008-11-24 03:03:00,119.96,119.98,119.905,119.94,131600000.0
2008-11-24 03:04:00,119.93,119.93,119.895,119.905,90800000.0
2008-11-24 03:05:00,119.905,119.905,119.87,119.875,45400000.0
2008-11-24 03:06:00,119.875,119.875,119.865,119.87,14800000.0
2008-11-24 03:07:00,119.855,119.88,119.785,119.815,213000000.0
2008-11-24 03:08:00,119.825,119.835,119.705,119.72,201800000.0
2008-11-24 03:09:00,119.68,119.76,119.6,119.72,196200000.0
2008-11-24 03:10:00,119.725,119.725,119.655,119.68,106600000.0
2008-11-24 03:11:00,119.68,119.695,119.58,119.58,212200000.0
2008-11-24 03:12:00,119.58,119.615,119.505,119.555,173600000.0
2008-11-24 03:13:00,119.555,119.58,119.505,119.545,119200000.0
2008-11-24 03:14:00,119.545,119.615,119.545,119.59,136800000.0
2008-11-24 03:15:00,119.585,119.635,119.58,119.63,74800000.0
2008-11-24 03:16:00,119.635,119.645,119.62,119.62,104200000.0
2008-11-24 03:17:00,119.62,119.62,119.58,119.61,181600000.0
2008-11-24 03:18:00,119.61,119.64,119.61,119.63,107200000.0
2008-11-24 03:19:00,119.63,119.65,119.61,119.61,230200000.0
2008-11-24 03:20:00,119.61,119.61,119.59,119.6,43000000.0
2008-11-24 03:21:00,119.6,119.61,119.595,119.595,16600000.0
2008-11-24 03:22:00,119.595,119.65,119.59,119.64,130800000.0
2008-11-24 03:23:00,119.645,119.82,119.645,119.82,476200000.0
2008-11-24 03:24:00,119.83,120.005,119.795,120.0,505600000.0
2008-11-24 03:25:00,120.005,120.02,119.965,119.995,223800000.0
2008-11-24 03:26:00,119.995,120.035,119.975,120.03,163400000.0
2008-11-24 03:27:00,120.01,120.025,119.795,119.795,498599997.0
2008-11-24 03:28:00,119.795,119.84,119.76,119.77,470600000.0
2008-11-24 03:29:00,119.77,119.855,119.76,119.84,445000000.0
2008-11-24 03:30:00,119.84,119.875,119.83,119.83,243800000.0
2008-11-24 03:31:00,119.83,119.915,119.83,119.915,268800000.0
2008-11-24 03:32:00,119.91,120.02,119.91,119.94,271600000.0
2008-11-24 03:33:00,119.94,119.975,119.935,119.95,203600000.0
2008-11-24 03:34:00,119.95,119.985,119.95,119.97,260000000.0
2008-11-24 03:35:00,119.98,119.98,119.925,119.93,212800000.0
2008-11-24 03:36:00,119.93,119.95,119.835,119.835,196200000.0
2008-11-24 03:37:00,119.835,119.855,119.835,119.84,107600000.0
2008-11-24 03:38:00,119.84,119.845,119.84,119.84,45200000.0
2008-11-24 03:39:00,119.845,119.86,119.82,119.84,215000000.0
2008-11-24 03:40:00,119.85,119.88,119.825,119.86,167400000.0
2008-11-24 03:41:00,119.86,119.88,119.795,119.85,260200000.0
2008-11-24 03:42:00,119.855,119.87,119.845,119.87,95600000.0
2008-11-24 03:43:00,119.87,119.87,119.795,119.815,208800000.0
2008-11-24 03:44:00,119.815,119.87,119.8,119.84,127600000.0
2008-11-24 03:45:00,119.84,119.865,119.82,119.82,133800000.0
2008-11-24 03:46:00,119.82,119.845,119.82,119.845,162400000.0
2008-11-24 03:47:00,119.835,119.845,119.825,119.83,145000000.0
2008-11-24 03:48:00,119.83,119.84,119.82,119.82,150000000.0
2008-11-24 03:49:00,119.78,119.81,119.78,119.79,324800000.0
2008-11-24 03:50:00,119.79,119.84,119.775,119.84,183000000.0
2008-11-24 03:51:00,119.835,119.835,119.76,119.775,421000000.0
2008-11-24 03:52:00,119.77,119.82,119.77,119.815,196000000.0
2008-11-24 03:53:00,119.815,119.85,119.785,119.825,303000000.0
2008-11-24 03:54:00,119.83,119.915,119.83,119.915,192800000.0
2008-11-24 03:55:00,119.905,119.915,119.795,119.82,545800000.0
2008-11-24 03:56:00,119.825,119.85,119.795,119.795,349400000.0
2008-11-24 03:57:00,119.795,119.805,119.68,119.71,241800000.0
2008-11-24 03:58:00,119.715,119.83,119.715,119.78,663000000.0
2008-11-24 03:59:00,119.775,119.815,119.775,119.785,353600000.0
2008-11-24 04:00:00,119.78,119.8,119.77,119.78,208600000.0
2008-11-24 04:01:00,119.785,119.835,119.77,119.815,206000000.0
2008-11-24 04:02:00,119.82,119.83,119.785,119.79,231400000.0
2008-11-24 04:03:00,119.785,119.815,119.785,119.81,146800000.0
2008-11-24 04:04:00,119.81,119.83,119.78,119.805,55800000.0
2008-11-24 04:05:00,119.8,119.81,119.78,119.78,132800000.0
2008-11-24 04:06:00,119.78,119.81,119.78,119.8,81400000.0
2008-11-24 04:07:00,119.8,119.8,119.795,119.795,62800000.0
2008-11-24 04:08:00,119.77,119.8,119.76,119.765,135200000.0
2008-11-24 04:09:00,119.77,119.77,119.715,119.725,146400000.0
2008-11-24 04:10:00,119.72,119.735,119.695,119.73,437600001.0
2008-11-24 04:11:00,119.725,119.74,119.715,119.72,71000000.0
2008-11-24 04:12:00,119.72,119.73,119.72,119.73,67200000.0
2008-11-24 04:13:00,119.74,119.745,119.72,119.735,266400000.0
2008-11-24 04:14:00,119.74,119.74,119.715,119.715,259800000.0
2008-11-24 04:15:00,119.715,119.745,119.71,119.73,281200000.0
2008-11-24 04:16:00,119.73,119.74,119.715,119.725,69400000.0
2008-11-24 04:17:00,119.745,119.745,119.71,119.715,135800000.0
2008-11-24 04:18:00,119.71,119.73,119.71,119.73,150200000.0
2008-11-24 04:19:00,119.735,119.8,119.735,119.8,401200000.0
2008-11-24 04:20:00,119.8,119.86,119.79,119.8,478600000.0
2008-11-24 04:21:00,119.795,119.81,119.735,119.75,189600000.0
2008-11-24 04:22:00,119.75,119.755,119.69,119.73,160400000.0
2008-11-24 04:23:00,119.73,119.73,119.65,119.675,394000000.0
2008-11-24 04:24:00,119.68,119.7,119.68,119.695,80600000.0
2008-11-24 04:25:00,119.695,119.695,119.67,119.67,107200000.0
2008-11-24 04:26:00,119.68,119.71,119.68,119.705,114800000.0
2008-11-24 04:27:00,119.7,119.745,119.7,119.74,219200000.0
2008-11-24 04:28:00,119.745,119.8,119.745,119.775,423800000.0
2008-11-24 04:29:00,119.78,119.845,119.78,119.8,554400000.0
2008-11-24 04:30:00,119.8,119.805,119.8,119.8,419200000.0
2008-11-24 04:31:00,119.8,119.86,119.8,119.815,223200000.0
2008-11-24 04:32:00,119.81,119.85,119.81,119.85,239600000.0
2008-11-24 04:33:00,119.835,119.96,119.835,119.93,388400000.0
2008-11-24 04:34:00,119.93,120.31,119.93,120.29,797400000.0
2008-11-24 04:35:00,120.285,120.325,119.855,119.87,1107800001.0
2008-11-24 04:36:00,119.885,119.93,119.87,119.915,951400000.0
2008-11-24 04:37:00,119.92,120.0,119.895,119.995,617600000.0
2008-11-24 04:38:00,120.01,120.135,120.01,120.095,528600000.0
2008-11-24 04:39:00,120.1,120.1,120.065,120.07,202600000.0
2008-11-24 04:40:00,120.07,120.155,120.055,120.145,226800000.0
2008-11-24 04:41:00,120.145,120.2,120.095,120.095,469200000.0
2008-11-24 04:42:00,120.095,120.115,120.065,120.115,256600000.0
2008-11-24 04:43:00,120.115,120.175,120.1,120.14,220600000.0
2008-11-24 04:44:00,120.14,120.225,120.14,120.225,184000000.0
2008-11-24 04:45:00,120.225,120.315,120.215,120.27,438000000.0
2008-11-24 04:46:00,120.27,120.405,120.27,120.365,336600000.0
2008-11-24 04:47:00,120.365,120.44,120.335,120.43,394400000.0
2008-11-24 04:48:00,120.43,120.435,120.325,120.37,558600000.0
2008-11-24 04:49:00,120.375,120.375,120.275,120.305,613600001.0
2008-11-24 04:50:00,120.305,120.37,120.28,120.32,705800000.0
2008-11-24 04:51:00,120.32,120.43,120.32,120.415,648400001.0
2008-11-24 04:52:00,120.415,120.45,120.415,120.43,280200000.0
2008-11-24 04:53:00,120.43,120.465,120.305,120.32,637000000.0
2008-11-24 04:54:00,120.325,120.34,120.25,120.26,495600000.0
2008-11-24 04:55:00,120.26,120.325,120.245,120.325,313400000.0
2008-11-24 04:56:00,120.345,120.385,120.315,120.33,248000000.0
2008-11-24 04:57:00,120.33,120.375,120.31,120.315,370000000.0
2008-11-24 04:58:00,120.31,120.33,120.16,120.16,468399998.0
2008-11-24 04:59:00,120.16,120.215,120.12,120.175,726999999.0
2008-11-24 05:00:00,120.175,120.215,120.16,120.16,267800000.0
2008-11-24 05:01:00,120.165,120.19,120.08,120.08,383600000.0
2008-11-24 05:02:00,120.08,120.11,120.005,120.1,479400000.0
2008-11-24 05:03:00,120.09,120.09,120.025,120.045,504999998.0
2008-11-24 05:04:00,120.045,120.06,120.045,120.055,110400000.0
2008-11-24 05:05:00,120.06,120.105,120.04,120.07,476800000.0
2008-11-24 05:06:00,120.07,120.075,120.045,120.045,384199998.0
2008-11-24 05:07:00,120.045,120.095,120.045,120.095,141600000.0
2008-11-24 05:08:00,120.1,120.12,120.085,120.095,93200000.0
2008-11-24 05:09:00,120.095,120.11,120.095,120.095,72800000.0
2008-11-24 05:10:00,120.095,120.1,120.085,120.09,98800000.0
2008-11-24 05:11:00,120.09,120.095,120.09,120.095,14200000.0
2008-11-24 05:12:00,120.095,120.11,120.095,120.105,97600000.0
2008-11-24 05:13:00,120.1,120.1,120.085,120.085,37800000.0
2008-11-24 05:14:00,120.08,120.08,119.97,119.985,529200000.0
2008-11-24 05:15:00,119.975,119.99,119.84,119.905,519800001.0
2008-11-24 05:16:00,119.915,119.92,119.77,119.77,462800000.0
2008-11-24 05:17:00,119.77,119.78,119.565,119.605,440600000.0
2008-11-24 05:18:00,119.59,119.8,119.585,119.755,541400000.0
2008-11-24 05:19:00,119.76,119.82,119.67,119.695,578600000.0
2008-11-24 05:20:00,119.7,119.77,119.655,119.735,508800000.0
2008-11-24 05:21:00,119.74,119.74,119.67,119.68,343400001.0
2008-11-24 05:22:00,119.675,119.685,119.645,119.685,275200000.0
2008-11-24 05:23:00,119.68,119.795,119.68,119.795,366000000.0
2008-11-24 05:24:00,119.805,119.805,119.75,119.8,272800000.0
2008-11-24 05:25:00,119.805,119.975,119.805,119.93,750000000.0
2008-11-24 05:26:00,119.945,119.98,119.945,119.95,193200000.0
2008-11-24 05:27:00,119.95,120.075,119.95,120.045,665999998.0
2008-11-24 05:28:00,120.03,120.03,119.955,119.96,563999999.0
2008-11-24 05:29:00,119.97,119.995,119.96,119.97,448799999.0
2008-11-24 05:30:00,119.97,119.985,119.96,119.965,185200000.0
2008-11-24 05:31:00,119.975,119.995,119.97,119.995,134200000.0
2008-11-24 05:32:00,119.99,119.99,119.925,119.945,285600000.0
2008-11-24 05:33:00,119.95,119.99,119.95,119.98,97400000.0
2008-11-24 05:34:00,119.985,120.065,119.985,120.04,487800000.0
2008-11-24 05:35:00,120.035,120.035,120.015,120.015,80000000.0
2008-11-24 05:36:00,120.025,120.03,120.025,120.025,61200000.0
2008-11-24 05:37:00,120.04,120.06,120.03,120.06,150200000.0
2008-11-24 05:38:00,120.055,120.09,120.055,120.075,152800000.0
2008-11-24 05:39:00,120.075,120.075,120.07,120.07,150600000.0
2008-11-24 05:40:00,120.07,120.07,120.03,120.05,278400000.0
2008-11-24 05:41:00,120.055,120.06,120.04,120.045,105800000.0
2008-11-24 05:42:00,120.045,120.055,120.02,120.045,152600000.0
2008-11-24 05:43:00,120.045,120.05,120.015,120.015,114000000.0
2008-11-24 05:44:00,120.015,120.04,120.015,120.035,45200000.0
2008-11-24 05:45:00,120.04,120.055,120.035,120.055,76400000.0
2008-11-24 05:46:00,120.07,120.1,120.055,120.065,155600000.0
2008-11-24 05:47:00,120.06,120.085,120.06,120.085,103000000.0
2008-11-24 05:48:00,120.09,120.185,120.09,120.18,271800000.0
2008-11-24 05:49:00,120.17,120.24,120.17,120.21,571400000.0
2008-11-24 05:50:00,120.215,120.225,120.2,120.225,123000000.0
2008-11-24 05:51:00,120.215,120.235,120.205,120.205,65400000.0
2008-11-24 05:52:00,120.21,120.215,120.19,120.2,263000000.0
2008-11-24 05:53:00,120.19,120.22,120.145,120.145,674600001.0
2008-11-24 05:54:00,120.16,120.175,120.15,120.165,265800000.0
2008-11-24 05:55:00,120.16,120.175,120.16,120.165,290200000.0
2008-11-24 05:56:00,120.165,120.21,120.155,120.165,266400000.0
2008-11-24 05:57:00,120.155,120.19,120.15,120.16,264800000.0
2008-11-24 05:58:00,120.16,120.19,120.15,120.185,125600000.0
2008-11-24 05:59:00,120.185,120.185,120.185,120.185,1400000.0
2008-11-24 06:00:00,120.175,120.185,120.165,120.185,64800000.0
2008-11-24 06:01:00,120.185,120.19,120.16,120.18,424400001.0
2008-11-24 06:02:00,120.175,120.185,120.16,120.18,191800000.0
2008-11-24 06:03:00,120.18,120.185,120.165,120.165,111000000.0
2008-11-24 06:04:00,120.165,120.165,120.09,120.09,289200000.0
2008-11-24 06:05:00,120.09,120.125,120.09,120.095,436799999.0
2008-11-24 06:06:00,120.1,120.135,120.09,120.135,151800000.0
2008-11-24 06:07:00,120.54,120.57,120.47,120.53,50200000.0
2008-11-24 06:08:00,120.145,120.145,120.11,120.12,50200000.0
2008-11-24 06:09:00,120.12,120.135,120.12,120.125,40800000.0
2008-11-24 06:10:00,120.12,120.12,120.12,120.12,8000000.0
2008-11-24 06:11:00,120.12,120.12,120.12,120.12,24000000.0
2008-11-24 06:12:00,120.12,120.125,120.12,120.125,52200000.0
2008-11-24 06:13:00,120.125,120.135,120.12,120.125,43000000.0
2008-11-24 06:14:00,120.125,120.125,120.125,120.125,30000000.0
2008-11-24 06:15:00,120.125,120.135,120.125,120.135,30000000.0
2008-11-24 06:16:00,120.135,120.145,120.125,120.145,153399999.0
2008-11-24 06:17:00,120.14,120.215,120.135,120.215,184199999.0
2008-11-24 06:18:00,120.22,120.275,120.21,120.27,264400000.0
2008-11-24 06:19:00,120.27,120.28,120.24,120.24,305200000.0
2008-11-24 06:20:00,120.235,120.25,120.215,120.22,138000000.0
2008-11-24 06:21:00,120.22,120.245,120.205,120.245,98200000.0
2008-11-24 06:22:00,120.245,120.245,120.245,120.245,1400000.0
2008-11-24 06:23:00,120.245,120.255,120.235,120.235,40200000.0
2008-11-24 06:24:00,120.24,120.26,120.23,120.235,75600000.0
2008-11-24 06:25:00,120.26,120.275,120.255,120.265,222400000.0
2008-11-24 06:26:00,120.27,120.27,120.235,120.245,287200000.0
2008-11-24 06:27:00,120.245,120.25,120.245,120.245,21200000.0
2008-11-24 06:28:00,120.245,120.245,120.21,120.21,100200000.0
2008-11-24 06:29:00,120.22,120.22,120.21,120.21,48200000.0
2008-11-24 06:30:00,120.205,120.28,120.205,120.28,208200000.0
2008-11-24 06:31:00,120.285,120.355,120.275,120.315,203400000.0
2008-11-24 06:32:00,120.315,120.39,120.29,120.3,165400000.0
2008-11-24 06:33:00,120.34,120.385,120.33,120.37,302799999.0
2008-11-24 06:34:00,120.37,120.415,120.35,120.395,156600000.0
2008-11-24 06:35:00,120.405,120.435,120.385,120.425,343600000.0
2008-11-24 06:36:00,120.425,120.56,120.425,120.545,498399998.0
2008-11-24 06:37:00,120.545,120.68,120.545,120.555,534400000.0
2008-11-24 06:38:00,120.565,120.61,120.42,120.475,206200000.0
2008-11-24 06:39:00,120.475,120.485,120.415,120.455,205000000.0
2008-11-24 06:40:00,120.46,120.495,120.405,120.465,205800000.0
2008-11-24 06:41:00,120.47,120.58,120.45,120.575,518600000.0
2008-11-24 06:42:00,120.575,120.67,120.575,120.645,477400000.0
2008-11-24 06:43:00,120.64,120.69,120.615,120.66,446800000.0
2008-11-24 06:44:00,120.675,120.675,120.62,120.655,353400000.0
2008-11-24 06:45:00,120.64,120.73,120.635,120.72,579000000.0
2008-11-24 06:46:00,120.72,120.72,120.66,120.68,495000000.0
2008-11-24 06:47:00,120.68,120.71,120.635,120.655,889799998.0
2008-11-24 06:48:00,120.66,120.765,120.66,120.755,434400000.0
2008-11-24 06:49:00,120.745,120.745,120.675,120.685,323799999.0
2008-11-24 06:50:00,120.695,120.695,120.585,120.67,546600000.0
2008-11-24 06:51:00,120.66,120.82,120.66,120.785,812000000.0
2008-11-24 06:52:00,120.8,120.875,120.685,120.785,679400000.0
2008-11-24 06:53:00,120.785,120.785,120.73,120.73,448200000.0
2008-11-24 06:54:00,120.74,120.775,120.665,120.665,558600000.0
2008-11-24 06:55:00,120.67,120.67,120.595,120.605,497600000.0
2008-11-24 06:56:00,120.575,120.615,120.565,120.57,613400000.0
2008-11-24 06:57:00,120.57,120.6,120.51,120.545,895200000.0
2008-11-24 06:58:00,120.55,120.595,120.545,120.595,271400000.0
2008-11-24 06:59:00,120.6,120.62,120.595,120.605,253600000.0
2008-11-24 07:00:00,120.61,120.625,120.605,120.605,274999999.0
2008-11-24 07:01:00,120.605,120.61,120.6,120.6,96400000.0
2008-11-24 07:02:00,120.605,120.65,120.605,120.63,195200000.0
2008-11-24 07:03:00,120.63,120.65,120.62,120.63,134200000.0
2008-11-24 07:04:00,120.63,120.63,120.585,120.595,205599999.0
2008-11-24 07:05:00,120.595,120.595,120.485,120.505,237399999.0
2008-11-24 07:06:00,120.505,120.58,120.495,120.525,651799999.0
2008-11-24 07:07:00,120.525,120.56,120.475,120.52,582200000.0
2008-11-24 07:08:00,120.52,120.53,120.465,120.485,247200000.0
2008-11-24 07:09:00,120.495,120.52,120.495,120.515,257400000.0
2008-11-24 07:10:00,120.53,120.54,120.47,120.47,332999999.0
2008-11-24 07:11:00,120.48,120.52,120.47,120.52,296000001.0
2008-11-24 07:12:00,120.52,120.535,120.52,120.535,103000000.0
2008-11-24 07:13:00,120.535,120.535,120.445,120.46,159000000.0
2008-11-24 07:14:00,120.45,120.495,120.435,120.445,352800000.0
2008-11-24 07:15:00,120.42,120.455,120.395,120.395,479200000.0
2008-11-24 07:16:00,120.395,120.45,120.38,120.435,399200000.0
2008-11-24 07:17:00,120.45,120.53,120.435,120.495,402199999.0
2008-11-24 07:18:00,120.5,120.53,120.49,120.51,193400000.0
2008-11-24 07:19:00,120.525,120.535,120.51,120.52,198399999.0
2008-11-24 07:20:00,120.52,120.69,120.52,120.63,738200000.0
2008-11-24 07:21:00,120.63,120.655,120.595,120.6,260800000.0
2008-11-24 07:22:00,120.6,120.6,120.555,120.59,120400000.0
2008-11-24 07:23:00,120.6,120.615,120.6,120.61,128400000.0
2008-11-24 07:24:00,120.61,120.61,120.6,120.6,24000000.0
2008-11-24 07:25:00,120.615,120.635,120.595,120.625,302800000.0
2008-11-24 07:26:00,120.625,120.625,120.57,120.6,523200000.0
2008-11-24 07:27:00,120.59,120.6,120.565,120.59,105200000.0
2008-11-24 07:28:00,120.58,120.6,120.575,120.6,86400000.0
2008-11-24 07:29:00,120.6,120.685,120.6,120.665,483399999.0
2008-11-24 07:30:00,120.665,120.67,120.665,120.665,82600000.0
2008-11-24 07:31:00,120.655,120.77,120.655,120.77,211400000.0
2008-11-24 07:32:00,120.78,120.79,120.715,120.725,391200000.0
2008-11-24 07:33:00,120.725,120.775,120.725,120.745,308800000.0
2008-11-24 07:34:00,120.745,120.75,120.705,120.705,218000000.0
2008-11-24 07:35:00,120.71,120.71,120.6,120.63,474200000.0
2008-11-24 07:36:00,120.63,120.69,120.63,120.69,352400001.0
2008-11-24 07:37:00,120.685,120.695,120.685,120.69,160200000.0
2008-11-24 07:38:00,120.695,120.7,120.57,120.63,350200000.0
2008-11-24 07:39:00,120.63,120.63,120.52,120.57,607799999.0
2008-11-24 07:40:00,120.565,120.59,120.535,120.555,553800000.0
2008-11-24 07:41:00,120.555,120.625,120.555,120.585,561799999.0
2008-11-24 07:42:00,120.585,120.63,120.57,120.625,209200000.0
2008-11-24 07:43:00,120.645,120.645,120.625,120.635,202000000.0
2008-11-24 07:44:00,120.63,120.645,120.605,120.62,206800000.0
2008-11-24 07:45:00,120.62,120.64,120.61,120.625,100600000.0
2008-11-24 07:46:00,120.62,120.625,120.46,120.495,691399999.0
2008-11-24 07:47:00,120.495,120.5,120.37,120.4,514000000.0
2008-11-24 07:48:00,120.395,120.395,120.355,120.37,274600000.0
2008-11-24 07:49:00,120.37,120.385,120.325,120.385,294600000.0
2008-11-24 07:50:00,120.38,120.46,120.365,120.445,164400000.0
2008-11-24 07:51:00,120.445,120.465,120.445,120.46,129400000.0
2008-11-24 07:52:00,120.46,120.51,120.45,120.46,218000000.0
2008-11-24 07:53:00,120.46,120.495,120.44,120.455,134600000.0
2008-11-24 07:54:00,120.455,120.46,120.44,120.445,86600000.0
2008-11-24 07:55:00,120.455,120.465,120.445,120.465,80600000.0
2008-11-24 07:56:00,120.465,120.495,120.44,120.495,312200001.0
2008-11-24 07:57:00,120.495,120.5,120.475,120.495,394799996.0
2008-11-24 07:58:00,120.495,120.5,120.43,120.455,417399998.0
2008-11-24 07:59:00,120.455,120.475,120.39,120.455,442000000.0
2008-11-24 08:00:00,120.46,120.5,120.435,120.5,333000000.0
2008-11-24 08:01:00,120.5,120.59,120.495,120.56,468800000.0
2008-11-24 08:02:00,120.56,120.61,120.555,120.605,440000000.0
2008-11-24 08:03:00,120.605,120.62,120.6,120.62,216400000.0
2008-11-24 08:04:00,120.63,120.635,120.605,120.605,157400000.0
2008-11-24 08:05:00,120.605,120.665,120.605,120.635,239800000.0
2008-11-24 08:06:00,120.62,120.635,120.53,120.585,421200002.0
2008-11-24 08:07:00,120.58,120.63,120.58,120.63,173000000.0
2008-11-24 08:08:00,120.63,120.63,120.565,120.58,363600000.0
2008-11-24 08:09:00,120.575,120.575,120.56,120.57,189599999.0
2008-11-24 08:10:00,120.56,120.61,120.545,120.575,582800000.0
2008-11-24 08:11:00,120.575,120.6,120.575,120.595,87000000.0
2008-11-24 08:12:00,120.595,120.595,120.595,120.595,19000000.0
2008-11-24 08:13:00,120.595,120.65,120.595,120.65,32600000.0
2008-11-24 08:14:00,120.655,120.655,120.655,120.655,17000000.0
2008-11-24 08:15:00,120.655,120.665,120.655,120.655,26400000.0
2008-11-24 08:16:00,120.655,120.655,120.625,120.64,92600000.0
2008-11-24 08:17:00,120.64,120.67,120.625,120.67,311400000.0
2008-11-24 08:18:00,120.67,120.74,120.59,120.605,452999999.0
2008-11-24 08:19:00,120.595,120.645,120.525,120.625,589800000.0
2008-11-24 08:20:00,120.635,120.82,120.625,120.775,643800001.0
2008-11-24 08:21:00,120.77,120.79,120.77,120.78,284400000.0
2008-11-24 08:22:00,120.78,120.845,120.78,120.84,281800000.0
2008-11-24 08:23:00,120.845,120.885,120.82,120.865,343200000.0
2008-11-24 08:24:00,120.865,120.875,120.725,120.765,278200000.0
2008-11-24 08:25:00,120.78,120.825,120.78,120.79,297200000.0
2008-11-24 08:26:00,120.785,120.79,120.605,120.61,647400003.0
2008-11-24 08:27:00,120.61,120.635,120.565,120.605,648399998.0
2008-11-24 08:28:00,120.605,120.65,120.605,120.61,215000000.0
2008-11-24 08:29:00,120.62,120.695,120.595,120.68,435800000.0
2008-11-24 08:30:00,120.68,120.68,120.64,120.645,107000000.0
2008-11-24 08:31:00,120.65,120.665,120.63,120.63,476000000.0
2008-11-24 08:32:00,120.63,120.63,120.56,120.565,137400000.0
2008-11-24 08:33:00,120.58,120.585,120.565,120.565,107400000.0
2008-11-24 08:34:00,120.56,120.605,120.56,120.575,711600000.0
2008-11-24 08:35:00,120.575,120.735,120.575,120.635,575800000.0
2008-11-24 08:36:00,120.635,120.635,120.55,120.555,90400000.0
2008-11-24 08:37:00,120.56,120.675,120.56,120.66,262600000.0
2008-11-24 08:38:00,120.66,120.715,120.655,120.715,228600000.0
2008-11-24 08:39:00,120.715,120.735,120.68,120.685,232000000.0
2008-11-24 08:40:00,120.69,120.725,120.66,120.7,274000000.0
2008-11-24 08:41:00,120.695,120.74,120.695,120.705,270400000.0
2008-11-24 08:42:00,120.72,120.72,120.695,120.72,148600000.0
2008-11-24 08:43:00,120.73,120.74,120.69,120.705,380200000.0
2008-11-24 08:44:00,120.705,120.76,120.705,120.735,366599999.0
2008-11-24 08:45:00,120.735,120.765,120.73,120.76,201600000.0
2008-11-24 08:46:00,120.76,120.78,120.75,120.78,240200000.0
2008-11-24 08:47:00,120.78,120.845,120.78,120.845,88200000.0
2008-11-24 08:48:00,120.845,120.915,120.845,120.915,118800000.0
2008-11-24 08:49:00,120.915,120.98,120.895,120.95,395000001.0
2008-11-24 08:50:00,120.95,121.015,120.95,120.995,469800002.0
2008-11-24 08:51:00,121.005,121.015,120.99,121.0,110400000.0
2008-11-24 08:52:00,121.0,121.03,120.98,120.98,100200000.0
2008-11-24 08:53:00,120.98,120.98,120.935,120.955,308800000.0
2008-11-24 08:54:00,120.96,120.99,120.95,120.96,471600001.0
2008-11-24 08:55:00,120.96,120.965,120.915,120.92,218799999.0
2008-11-24 08:56:00,120.92,120.94,120.875,120.885,338000000.0
2008-11-24 08:57:00,120.885,120.915,120.77,120.775,310400000.0
2008-11-24 08:58:00,120.775,120.81,120.7,120.705,332600000.0
2008-11-24 08:59:00,120.71,120.81,120.705,120.81,439400000.0
2008-11-24 09:00:00,120.825,120.84,120.755,120.795,347800000.0
2008-11-24 09:01:00,120.795,120.795,120.78,120.795,48000000.0
2008-11-24 09:02:00,120.725,120.745,120.7,120.705,304399998.0
2008-11-24 09:03:00,120.705,120.705,120.7,120.7,114600000.0
2008-11-24 09:04:00,120.7,120.7,120.6,120.615,174600000.0
2008-11-24 09:05:00,120.615,120.615,120.495,120.5,267200000.0
2008-11-24 09:06:00,120.5,120.505,120.485,120.505,109800000.0
2008-11-24 09:07:00,120.505,120.515,120.395,120.43,341800000.0
2008-11-24 09:08:00,120.425,120.445,120.385,120.43,478400000.0
2008-11-24 09:09:00,120.43,120.485,120.43,120.46,539199999.0
2008-11-24 09:10:00,120.46,120.495,120.4,120.435,516800000.0
2008-11-24 09:11:00,120.41,120.42,120.395,120.405,646600000.0
2008-11-24 09:12:00,120.4,120.48,120.395,120.44,344800000.0
2008-11-24 09:13:00,120.44,120.48,120.395,120.475,645800000.0
2008-11-24 09:14:00,120.455,120.465,120.44,120.445,314000000.0
2008-11-24 09:15:00,120.445,120.485,120.43,120.455,403200000.0
2008-11-24 09:16:00,120.42,120.505,120.415,120.435,810000002.0
2008-11-24 09:17:00,120.445,120.485,120.435,120.47,439400000.0
2008-11-24 09:18:00,120.47,120.47,120.4,120.4,331599998.0
2008-11-24 09:19:00,120.395,120.41,120.33,120.355,484599999.0
2008-11-24 09:20:00,120.355,120.355,120.2,120.2,642399999.0
2008-11-24 09:21:00,120.2,120.28,120.2,120.265,317200000.0
2008-11-24 09:22:00,120.265,120.31,120.25,120.305,371600001.0
2008-11-24 09:23:00,120.31,120.325,120.265,120.265,406600000.0
2008-11-24 09:24:00,120.27,120.29,120.19,120.19,636200001.0
2008-11-24 09:25:00,120.195,120.21,120.135,120.205,443400000.0
2008-11-24 09:26:00,120.205,120.22,120.125,120.155,699600002.0
2008-11-24 09:27:00,120.155,120.21,120.155,120.2,327600000.0
2008-11-24 09:28:00,120.2,120.24,120.2,120.24,410800003.0
2008-11-24 09:29:00,120.24,120.315,120.235,120.29,673000000.0
2008-11-24 09:30:00,120.29,120.325,120.285,120.325,598600000.0
2008-11-24 09:31:00,120.325,120.43,120.31,120.355,559600000.0
2008-11-24 09:32:00,120.35,120.385,120.305,120.375,424600000.0
2008-11-24 09:33:00,120.375,120.42,120.37,120.38,256200000.0
2008-11-24 09:34:00,120.395,120.395,120.315,120.325,622400000.0
2008-11-24 09:35:00,120.325,120.35,120.265,120.305,802800003.0
2008-11-24 09:36:00,120.3,120.345,120.3,120.345,574400001.0
2008-11-24 09:37:00,120.34,120.34,120.305,120.32,556600000.0
2008-11-24 09:38:00,120.32,120.32,120.29,120.3,229800001.0
2008-11-24 09:39:00,120.3,120.3,120.265,120.29,369800000.0
2008-11-24 09:40:00,120.29,120.32,120.28,120.295,611799999.0
2008-11-24 09:41:00,120.295,120.425,120.295,120.42,739999998.0
2008-11-24 09:42:00,120.43,120.445,120.39,120.395,572800000.0
2008-11-24 09:43:00,120.395,120.405,120.315,120.335,450399999.0
2008-11-24 09:44:00,120.335,120.44,120.325,120.43,744199995.0
2008-11-24 09:45:00,120.435,120.535,120.435,120.535,579000001.0
2008-11-24 09:46:00,120.525,120.585,120.475,120.475,450599999.0
2008-11-24 09:47:00,120.475,120.475,120.42,120.435,450199999.0
2008-11-24 09:48:00,120.435,120.44,120.375,120.38,422000001.0
2008-11-24 09:49:00,120.375,120.4,120.305,120.305,849400000.0
2008-11-24 09:50:00,120.3,120.3,120.195,120.26,646999999.0
2008-11-24 09:51:00,120.26,120.28,120.25,120.255,356199999.0
2008-11-24 09:52:00,120.25,120.27,120.06,120.06,615600001.0
2008-11-24 09:53:00,120.065,120.125,120.06,120.105,427600000.0
2008-11-24 09:54:00,120.105,120.105,120.015,120.02,321400001.0
2008-11-24 09:55:00,120.02,120.02,119.87,119.945,775600000.0
2008-11-24 09:56:00,119.95,119.965,119.86,119.9,1039600002.0
2008-11-24 09:57:00,119.9,119.9,119.845,119.845,417400000.0
2008-11-24 09:58:00,119.845,119.845,119.815,119.835,646200000.0
2008-11-24 09:59:00,119.835,119.92,119.83,119.895,644000001.0
2008-11-24 10:00:00,119.89,119.955,119.785,119.95,810800002.0
2008-11-24 10:01:00,119.945,119.97,119.92,119.945,360000000.0
2008-11-24 10:02:00,119.945,120.025,119.93,120.0,650800001.0
2008-11-24 10:03:00,120.0,120.07,119.935,119.945,1045600007.0
2008-11-24 10:04:00,119.94,120.0,119.835,119.86,948000004.0
2008-11-24 10:05:00,119.86,119.945,119.845,119.895,681200001.0
2008-11-24 10:06:00,119.895,119.895,119.83,119.85,491800001.0
2008-11-24 10:07:00,119.85,119.85,119.78,119.78,342000000.0
2008-11-24 10:08:00,119.77,119.78,119.725,119.74,488800001.0
2008-11-24 10:09:00,119.735,119.8,119.725,119.785,673400002.0
2008-11-24 10:10:00,119.785,119.895,119.785,119.895,566199999.0
2008-11-24 10:11:00,119.895,120.01,119.89,119.895,638199998.0
2008-11-24 10:12:00,119.895,119.99,119.895,119.935,700200001.0
2008-11-24 10:13:00,119.925,119.99,119.925,119.98,443600000.0
2008-11-24 10:14:00,119.98,119.99,119.935,119.97,724600002.0
2008-11-24 10:15:00,119.97,120.1,119.97,120.095,723800003.0
2008-11-24 10:16:00,120.095,120.105,120.07,120.07,909800006.0
2008-11-24 10:17:00,120.075,120.105,120.035,120.1,756599999.0
2008-11-24 10:18:00,120.1,120.1,119.835,119.905,973000001.0
2008-11-24 10:19:00,119.9,119.94,119.88,119.935,743800002.0
2008-11-24 10:20:00,119.935,119.98,119.88,119.88,1116400012.0
2008-11-24 10:21:00,119.875,120.04,119.875,119.94,535800000.0
2008-11-24 10:22:00,119.94,120.02,119.905,119.985,591599999.0
2008-11-24 10:23:00,119.975,120.05,119.97,119.97,654800006.0
2008-11-24 10:24:00,119.97,119.975,119.835,119.9,682800000.0
2008-11-24 10:25:00,119.895,119.935,119.88,119.885,567999999.0
2008-11-24 10:26:00,119.885,119.895,119.86,119.86,201600000.0
2008-11-24 10:27:00,119.855,119.895,119.835,119.885,273799999.0
2008-11-24 10:28:00,119.885,119.935,119.875,119.895,408200000.0
2008-11-24 10:29:00,119.895,120.0,119.89,119.99,576800001.0
2008-11-24 10:30:00,119.985,120.005,119.98,120.0,629000001.0
2008-11-24 10:31:00,120.0,120.01,119.95,119.965,645999999.0
2008-11-24 10:32:00,119.955,119.995,119.9,119.9,1065000000.0
2008-11-24 10:33:00,119.9,119.915,119.895,119.895,737600000.0
2008-11-24 10:34:00,119.9,119.98,119.9,119.95,712000000.0
2008-11-24 10:35:00,119.94,119.94,119.905,119.91,626600001.0
2008-11-24 10:36:00,119.91,119.97,119.91,119.955,779400000.0
2008-11-24 10:37:00,119.95,119.95,119.92,119.925,560400002.0
2008-11-24 10:38:00,119.925,119.955,119.91,119.93,456800000.0
2008-11-24 10:39:00,119.925,119.93,119.915,119.925,429400000.0
2008-11-24 10:40:00,119.925,119.945,119.92,119.945,251800000.0
2008-11-24 10:41:00,119.955,119.96,119.875,119.875,745400003.0
2008-11-24 10:42:00,119.88,119.935,119.88,119.93,297400000.0
2008-11-24 10:43:00,119.93,119.93,119.8,119.845,1039800006.0
2008-11-24 10:44:00,119.81,119.84,119.8,119.83,904400000.0
2008-11-24 10:45:00,119.84,119.855,119.785,119.84,796800000.0
2008-11-24 10:46:00,119.84,119.84,119.765,119.835,520199999.0
2008-11-24 10:47:00,119.835,119.86,119.83,119.84,548800001.0
2008-11-24 10:48:00,119.84,119.95,119.84,119.905,855600001.0
2008-11-24 10:49:00,119.905,119.935,119.88,119.88,691800000.0
2008-11-24 10:50:00,119.88,119.895,119.815,119.83,945200002.0
2008-11-24 10:51:00,119.83,119.89,119.8,119.81,1039399999.0
2008-11-24 10:52:00,119.81,119.81,119.735,119.775,1114799998.0
2008-11-24 10:53:00,119.775,119.835,119.76,119.76,640599999.0
2008-11-24 10:54:00,119.77,119.78,119.725,119.78,704600003.0
2008-11-24 10:55:00,119.78,119.81,119.765,119.81,510600003.0
2008-11-24 10:56:00,119.81,119.885,119.81,119.865,729400001.0
2008-11-24 10:57:00,119.865,119.885,119.855,119.87,543200002.0
2008-11-24 10:58:00,119.87,119.87,119.805,119.835,545800001.0
2008-11-24 10:59:00,119.84,119.855,119.83,119.84,263000001.0
2008-11-24 11:00:00,119.84,119.84,119.605,119.78,1227999999.0
2008-11-24 11:01:00,119.78,119.85,119.78,119.845,704199999.0
2008-11-24 11:02:00,119.845,119.925,119.795,119.9,577000001.0
2008-11-24 11:03:00,119.9,119.9,119.845,119.845,544200001.0
2008-11-24 11:04:00,119.835,119.845,119.78,119.78,780999999.0
2008-11-24 11:05:00,119.78,119.855,119.755,119.855,712000003.0
2008-11-24 11:06:00,119.865,119.875,119.8,119.82,574599993.0
2008-11-24 11:07:00,119.825,119.84,119.8,119.825,663800003.0
2008-11-24 11:08:00,119.82,119.83,119.74,119.745,719399998.0
2008-11-24 11:09:00,119.745,119.815,119.745,119.795,878199999.0
2008-11-24 11:10:00,119.795,119.815,119.76,119.795,991600001.0
2008-11-24 11:11:00,119.785,119.84,119.78,119.835,693999999.0
2008-11-24 11:12:00,119.835,120.05,119.83,119.9,1162399998.0
2008-11-24 11:13:00,119.9,120.035,119.9,120.0,733600001.0
2008-11-24 11:14:00,120.01,120.02,119.89,119.96,856400000.0
2008-11-24 11:15:00,119.96,120.0,119.93,119.945,863000000.0
2008-11-24 11:16:00,119.95,120.045,119.925,120.04,667199999.0
2008-11-24 11:17:00,120.045,120.05,119.955,120.025,761000000.0
2008-11-24 11:18:00,120.025,120.035,119.995,120.0,717000000.0
2008-11-24 11:19:00,120.0,120.05,120.0,120.01,740200001.0
2008-11-24 11:20:00,120.01,120.035,120.005,120.02,511600001.0
2008-11-24 11:21:00,120.02,120.045,120.02,120.035,606800001.0
2008-11-24 11:22:00,120.035,120.1,120.035,120.08,769999997.0
2008-11-24 11:23:00,120.08,120.095,120.035,120.095,535400000.0
2008-11-24 11:24:00,120.095,120.185,120.095,120.18,385600000.0
2008-11-24 11:25:00,120.185,120.25,120.16,120.2,436799998.0
2008-11-24 11:26:00,120.2,120.29,120.2,120.255,588800000.0
2008-11-24 11:27:00,120.255,120.31,120.235,120.31,294400000.0
2008-11-24 11:28:00,120.31,120.355,120.26,120.31,719999997.0
2008-11-24 11:29:00,120.325,120.355,120.3,120.315,554000000.0
2008-11-24 11:30:00,120.31,120.335,120.3,120.325,252600001.0
2008-11-24 11:31:00,120.325,120.33,120.295,120.315,341600000.0
2008-11-24 11:32:00,120.325,120.365,120.3,120.355,228799999.0
2008-11-24 11:33:00,120.355,120.365,120.33,120.36,293000000.0
2008-11-24 11:34:00,120.35,120.4,120.35,120.385,656199999.0
2008-11-24 11:35:00,120.385,120.44,120.31,120.345,572799997.0
2008-11-24 11:36:00,120.35,120.4,120.315,120.38,664399999.0
2008-11-24 11:37:00,120.375,120.385,120.305,120.34,721999999.0
2008-11-24 11:38:00,120.34,120.405,120.34,120.37,584600002.0
2008-11-24 11:39:00,120.37,120.37,120.32,120.32,567000001.0
2008-11-24 11:40:00,120.32,120.34,120.295,120.31,901799999.0
2008-11-24 11:41:00,120.305,120.38,120.275,120.36,500000000.0
2008-11-24 11:42:00,120.36,120.36,120.305,120.335,1116000006.0
2008-11-24 11:43:00,120.335,120.395,120.325,120.385,448599999.0
2008-11-24 11:44:00,120.395,120.395,120.36,120.39,464600002.0
2008-11-24 11:45:00,120.39,120.45,120.35,120.385,1096000000.0
2008-11-24 11:46:00,120.4,120.485,120.39,120.425,808000001.0
2008-11-24 11:47:00,120.425,120.44,120.39,120.43,503400000.0
2008-11-24 11:48:00,120.43,120.495,120.41,120.495,479999998.0
2008-11-24 11:49:00,120.49,120.545,120.47,120.535,518200001.0
2008-11-24 11:50:00,120.535,120.565,120.515,120.555,458400000.0
2008-11-24 11:51:00,120.55,120.595,120.52,120.575,1104199997.0
2008-11-24 11:52:00,120.57,120.58,120.455,120.46,743399999.0
2008-11-24 11:53:00,120.465,120.47,120.405,120.445,743800001.0
2008-11-24 11:54:00,120.44,120.465,120.365,120.37,662599995.0
2008-11-24 11:55:00,120.37,120.37,120.255,120.33,774200000.0
2008-11-24 11:56:00,120.315,120.4,120.305,120.39,724400000.0
2008-11-24 11:57:00,120.395,120.46,120.36,120.42,949399998.0
2008-11-24 11:58:00,120.415,120.49,120.39,120.48,719599997.0
2008-11-24 11:59:00,120.48,120.525,120.47,120.52,542600001.0
2008-11-24 12:00:00,120.525,120.56,120.48,120.54,639800000.0
2008-11-24 12:01:00,120.54,120.54,120.515,120.54,479999998.0
2008-11-24 12:02:00,120.53,120.585,120.53,120.55,684799999.0
2008-11-24 12:03:00,120.55,120.565,120.52,120.525,805200003.0
2008-11-24 12:04:00,120.52,120.535,120.51,120.525,519399997.0
2008-11-24 12:05:00,120.52,120.52,120.47,120.48,410200000.0
2008-11-24 12:06:00,120.49,120.525,120.48,120.51,183199998.0
2008-11-24 12:07:00,120.51,120.53,120.5,120.515,598799987.0
2008-11-24 12:08:00,120.515,120.56,120.51,120.55,793400000.0
2008-11-24 12:09:00,120.54,120.685,120.53,120.685,681399998.0
2008-11-24 12:10:00,120.685,120.745,120.66,120.74,671400001.0
2008-11-24 12:11:00,120.735,120.77,120.685,120.74,1362799991.0
2008-11-24 12:12:00,120.75,120.78,120.725,120.745,1047400000.0
2008-11-24 12:13:00,120.745,120.79,120.73,120.74,1394400003.0
2008-11-24 12:14:00,120.745,120.775,120.725,120.755,666999999.0
2008-11-24 12:15:00,120.76,120.83,120.695,120.83,857400000.0
2008-11-24 12:16:00,120.835,120.855,120.815,120.835,1055399997.0
2008-11-24 12:17:00,120.835,120.87,120.83,120.855,476800001.0
2008-11-24 12:18:00,120.855,120.895,120.83,120.83,466600000.0
2008-11-24 12:19:00,120.83,120.84,120.76,120.81,938999998.0
2008-11-24 12:20:00,120.805,120.81,120.74,120.77,1018399999.0
2008-11-24 12:21:00,120.775,120.855,120.77,120.85,634600001.0
2008-11-24 12:22:00,120.85,120.86,120.775,120.78,999800000.0
2008-11-24 12:23:00,120.78,120.87,120.78,120.865,607000003.0
2008-11-24 12:24:00,120.865,120.875,120.8,120.81,684599999.0
2008-11-24 12:25:00,120.81,120.81,120.8,120.81,549000003.0
2008-11-24 12:26:00,120.82,120.825,120.79,120.79,397200000.0
2008-11-24 12:27:00,120.8,120.8,120.705,120.705,893599998.0
2008-11-24 12:28:00,120.705,120.74,120.695,120.73,539999998.0
2008-11-24 12:29:00,120.72,120.74,120.71,120.72,402800000.0
2008-11-24 12:30:00,120.72,120.72,120.655,120.655,677400000.0
2008-11-24 12:31:00,120.66,120.67,120.66,120.67,385399998.0
2008-11-24 12:32:00,120.675,120.675,120.655,120.67,339199997.0
2008-11-24 12:33:00,120.675,120.69,120.645,120.645,569399998.0
2008-11-24 12:34:00,120.645,120.65,120.585,120.585,607799996.0
2008-11-24 12:35:00,120.585,120.585,120.49,120.565,644999999.0
2008-11-24 12:36:00,120.565,120.565,120.52,120.55,753400002.0
2008-11-24 12:37:00,120.55,120.56,120.52,120.545,808399997.0
2008-11-24 12:38:00,120.545,120.545,120.495,120.505,337800000.0
2008-11-24 12:39:00,120.5,120.55,120.495,120.535,309800000.0
2008-11-24 12:40:00,120.54,120.56,120.525,120.55,172800000.0
2008-11-24 12:41:00,120.545,120.555,120.54,120.54,189600000.0
2008-11-24 12:42:00,120.54,120.57,120.515,120.565,600599998.0
2008-11-24 12:43:00,120.565,120.565,120.545,120.56,301599997.0
2008-11-24 12:44:00,120.56,120.565,120.54,120.54,235400000.0
2008-11-24 12:45:00,120.545,120.565,120.535,120.55,282000001.0
2008-11-24 12:46:00,120.55,120.645,120.545,120.635,490799999.0
2008-11-24 12:47:00,120.635,120.645,120.565,120.62,671200004.0
2008-11-24 12:48:00,120.625,120.645,120.575,120.64,919199994.0
2008-11-24 12:49:00,120.64,120.685,120.62,120.62,644800003.0
2008-11-24 12:50:00,120.63,120.63,120.595,120.62,794600000.0
2008-11-24 12:51:00,120.605,120.63,120.605,120.62,306400002.0
2008-11-24 12:52:00,120.62,120.635,120.6,120.615,763600001.0
2008-11-24 12:53:00,120.62,120.63,120.52,120.56,1173199998.0
2008-11-24 12:54:00,120.56,120.57,120.55,120.55,932399998.0
2008-11-24 12:55:00,120.55,120.56,120.47,120.475,936000003.0
2008-11-24 12:56:00,120.485,120.5,120.47,120.48,565200000.0
2008-11-24 12:57:00,120.495,120.515,120.485,120.485,603599999.0
2008-11-24 12:58:00,120.49,120.495,120.46,120.48,708599999.0
2008-11-24 12:59:00,120.485,120.5,120.45,120.45,867399998.0
2008-11-24 13:00:00,120.45,120.53,120.45,120.52,602199998.0
2008-11-24 13:01:00,120.52,120.61,120.51,120.6,840999997.0
2008-11-24 13:02:00,120.6,120.72,120.555,120.57,1069200000.0
2008-11-24 13:03:00,120.57,120.7,120.56,120.69,1089400004.0
2008-11-24 13:04:00,120.685,120.77,120.68,120.76,763199997.0
2008-11-24 13:05:00,120.765,120.815,120.755,120.77,516199998.0
2008-11-24 13:06:00,120.77,120.79,120.765,120.77,626200005.0
2008-11-24 13:07:00,120.775,120.795,120.72,120.79,677999999.0
2008-11-24 13:08:00,120.785,120.83,120.775,120.825,780400002.0
2008-11-24 13:09:00,120.825,120.835,120.765,120.78,883800000.0
2008-11-24 13:10:00,120.79,120.8,120.72,120.79,979000000.0
2008-11-24 13:11:00,120.79,120.82,120.755,120.785,1034200002.0
2008-11-24 13:12:00,120.78,120.8,120.765,120.79,753200000.0
2008-11-24 13:13:00,120.79,120.895,120.785,120.84,570400000.0
2008-11-24 13:14:00,120.835,120.86,120.8,120.805,1211200004.0
2008-11-24 13:15:00,120.81,120.83,120.795,120.805,629599998.0
2008-11-24 13:16:00,120.805,120.815,120.75,120.81,696800000.0
2008-11-24 13:17:00,120.81,120.93,120.81,120.925,884600000.0
2008-11-24 13:18:00,120.93,120.94,120.875,120.92,683800001.0
2008-11-24 13:19:00,120.925,120.925,120.86,120.88,518800000.0
2008-11-24 13:20:00,120.885,120.935,120.885,120.91,736599997.0
2008-11-24 13:21:00,120.91,121.005,120.91,120.955,897800000.0
2008-11-24 13:22:00,120.96,120.97,120.905,120.92,941400001.0
2008-11-24 13:23:00,120.92,120.955,120.895,120.95,820000002.0
2008-11-24 13:24:00,120.95,121.03,120.95,121.015,1178000002.0
2008-11-24 13:25:00,121.01,121.08,121.005,121.03,1162999995.0
2008-11-24 13:26:00,121.03,121.135,121.03,121.11,1086799997.0
2008-11-24 13:27:00,121.11,121.125,121.095,121.105,775200003.0
2008-11-24 13:28:00,121.105,121.255,121.095,121.23,892000003.0
2008-11-24 13:29:00,121.23,121.24,121.155,121.155,656999999.0
2008-11-24 13:30:00,121.165,121.17,121.115,121.155,930399995.0
2008-11-24 13:31:00,121.165,121.165,121.09,121.11,657799999.0
2008-11-24 13:32:00,121.11,121.115,121.055,121.06,695400000.0
2008-11-24 13:33:00,121.045,121.1,121.045,121.05,470800000.0
2008-11-24 13:34:00,121.055,121.165,121.045,121.08,964000000.0
2008-11-24 13:35:00,121.09,121.09,121.07,121.07,451599999.0
2008-11-24 13:36:00,121.08,121.13,121.08,121.095,1014399998.0
2008-11-24 13:37:00,121.095,121.15,121.08,121.15,1120600008.0
2008-11-24 13:38:00,121.15,121.2,121.12,121.19,1105799994.0
2008-11-24 13:39:00,121.195,121.205,121.145,121.16,740600000.0
2008-11-24 13:40:00,121.17,121.195,121.15,121.165,830000001.0
2008-11-24 13:41:00,121.165,121.23,121.165,121.2,850199996.0
2008-11-24 13:42:00,121.2,121.215,121.135,121.15,814799999.0
2008-11-24 13:43:00,121.15,121.185,121.145,121.185,678199999.0
2008-11-24 13:44:00,121.185,121.195,121.14,121.14,404599999.0
2008-11-24 13:45:00,121.14,121.15,120.975,120.985,702999999.0
2008-11-24 13:46:00,120.985,121.015,120.955,120.985,444200001.0
2008-11-24 13:47:00,120.985,121.05,120.975,121.02,770800004.0
2008-11-24 13:48:00,121.02,121.085,121.005,121.075,938400002.0
2008-11-24 13:49:00,121.065,121.085,121.015,121.075,1091800004.0
2008-11-24 13:50:00,121.075,121.08,121.025,121.045,617199999.0
2008-11-24 13:51:00,121.04,121.125,121.02,121.04,828000000.0
2008-11-24 13:52:00,121.04,121.05,120.9,120.96,1193400005.0
2008-11-24 13:53:00,120.96,121.025,120.95,121.025,941000001.0
2008-11-24 13:54:00,121.035,121.13,121.02,121.08,997200003.0
2008-11-24 13:55:00,121.08,121.08,120.995,121.02,488000000.0
2008-11-24 13:56:00,121.02,121.07,120.97,120.97,928400000.0
2008-11-24 13:57:00,120.97,120.98,120.925,120.96,1189200007.0
2008-11-24 13:58:00,120.96,121.035,120.95,121.0,763400001.0
2008-11-24 13:59:00,121.0,121.055,120.97,121.05,1173399999.0
2008-11-24 14:00:00,121.045,121.095,121.02,121.055,1054800004.0
2008-11-24 14:01:00,121.055,121.075,120.99,121.075,1286600007.0
2008-11-24 14:02:00,121.09,121.155,121.09,121.15,743800001.0
2008-11-24 14:03:00,121.145,121.145,121.095,121.125,295600000.0
2008-11-24 14:04:00,121.125,121.135,121.105,121.13,649600003.0
2008-11-24 14:05:00,121.13,121.16,121.13,121.145,242200000.0
2008-11-24 14:06:00,121.145,121.285,121.145,121.285,838200001.0
2008-11-24 14:07:00,121.285,121.325,121.285,121.315,620399999.0
2008-11-24 14:08:00,121.305,121.385,121.295,121.38,552600001.0
2008-11-24 14:09:00,121.38,121.45,121.365,121.435,711000000.0
2008-11-24 14:10:00,121.435,121.485,121.415,121.47,556000000.0
2008-11-24 14:11:00,121.47,121.48,121.45,121.455,575000001.0
2008-11-24 14:12:00,121.45,121.46,121.41,121.43,660400002.0
2008-11-24 14:13:00,121.43,121.44,121.395,121.395,743200007.0
2008-11-24 14:14:00,121.405,121.47,121.395,121.46,368400000.0
2008-11-24 14:15:00,121.46,121.52,121.445,121.49,882800000.0
2008-11-24 14:16:00,121.49,121.505,121.415,121.415,476200000.0
2008-11-24 14:17:00,121.415,121.415,121.29,121.29,737599997.0
2008-11-24 14:18:00,121.29,121.29,121.2,121.26,971999999.0
2008-11-24 14:19:00,121.25,121.34,121.245,121.315,1151200002.0
2008-11-24 14:20:00,121.315,121.335,121.31,121.325,459200000.0
2008-11-24 14:21:00,121.325,121.39,121.325,121.375,737799996.0
2008-11-24 14:22:00,121.375,121.4,121.345,121.36,512800000.0
2008-11-24 14:23:00,121.36,121.41,121.345,121.41,746599998.0
2008-11-24 14:24:00,121.41,121.42,121.33,121.355,1059599997.0
2008-11-24 14:25:00,121.375,121.385,121.355,121.36,237600000.0
2008-11-24 14:26:00,121.36,121.385,121.325,121.375,360200000.0
2008-11-24 14:27:00,121.37,121.37,121.26,121.27,845200001.0
2008-11-24 14:28:00,121.265,121.275,121.21,121.26,1002800000.0
2008-11-24 14:29:00,121.26,121.31,121.24,121.275,604000002.0
2008-11-24 14:30:00,121.27,121.36,121.27,121.36,869799998.0
2008-11-24 14:31:00,121.375,121.39,121.34,121.35,1183200002.0
2008-11-24 14:32:00,121.35,121.515,121.34,121.51,865400001.0
2008-11-24 14:33:00,121.51,121.725,121.495,121.71,1202600002.0
2008-11-24 14:34:00,121.71,121.73,121.65,121.705,1038599998.0
2008-11-24 14:35:00,121.705,121.85,121.695,121.84,1111000005.0
2008-11-24 14:36:00,121.845,121.92,121.8,121.88,1331600005.0
2008-11-24 14:37:00,121.88,121.885,121.82,121.88,1053800003.0
2008-11-24 14:38:00,121.88,121.885,121.82,121.85,1107000002.0
2008-11-24 14:39:00,121.85,121.86,121.8,121.845,1066000000.0
2008-11-24 14:40:00,121.85,121.85,121.77,121.82,1144199996.0
2008-11-24 14:41:00,121.82,122.0,121.81,121.94,1114400000.0
2008-11-24 14:42:00,121.93,121.985,121.91,121.965,1286199999.0
2008-11-24 14:43:00,121.965,122.005,121.95,121.965,1099800002.0
2008-11-24 14:44:00,121.965,122.12,121.955,122.11,1047399997.0
2008-11-24 14:45:00,122.11,122.205,122.065,122.165,1362999998.0
2008-11-24 14:46:00,122.165,122.235,122.105,122.22,1310200001.0
2008-11-24 14:47:00,122.22,122.27,122.12,122.12,1287399997.0
2008-11-24 14:48:00,122.12,122.12,121.97,122.04,948600000.0
2008-11-24 14:49:00,122.045,122.06,121.955,121.985,944399999.0
2008-11-24 14:50:00,121.98,122.02,121.935,121.965,982199999.0
2008-11-24 14:51:00,121.965,122.035,121.945,122.015,811600000.0
2008-11-24 14:52:00,122.01,122.08,121.99,122.05,861799999.0
2008-11-24 14:53:00,122.05,122.195,122.04,122.125,963000000.0
2008-11-24 14:54:00,122.13,122.2,122.055,122.065,681200000.0
2008-11-24 14:55:00,122.065,122.17,122.05,122.14,576799999.0
2008-11-24 14:56:00,122.145,122.22,122.14,122.205,1423399995.0
2008-11-24 14:57:00,122.205,122.375,122.185,122.33,1142799997.0
2008-11-24 14:58:00,122.325,122.33,122.245,122.305,1130000002.0
2008-11-24 14:59:00,122.31,122.36,122.285,122.345,772600002.0
2008-11-24 15:00:00,122.345,122.475,122.345,122.415,1162799996.0
2008-11-24 15:01:00,122.415,122.445,122.375,122.375,429800000.0
2008-11-24 15:02:00,122.375,122.395,122.35,122.38,788999995.0
2008-11-24 15:03:00,122.38,122.505,122.37,122.455,796599999.0
2008-11-24 15:04:00,122.455,122.565,122.43,122.54,651199999.0
2008-11-24 15:05:00,122.54,122.595,122.51,122.595,699599998.0
2008-11-24 15:06:00,122.595,122.73,122.585,122.695,1111799999.0
2008-11-24 15:07:00,122.695,122.695,122.545,122.575,898599999.0
2008-11-24 15:08:00,122.575,122.605,122.55,122.585,469400000.0
2008-11-24 15:09:00,122.585,122.645,122.555,122.555,552200001.0
2008-11-24 15:10:00,122.56,122.595,122.535,122.575,437199999.0
2008-11-24 15:11:00,122.56,122.615,122.535,122.605,1067200000.0
2008-11-24 15:12:00,122.605,122.605,122.51,122.515,918200000.0
2008-11-24 15:13:00,122.515,122.56,122.455,122.46,463800000.0
2008-11-24 15:14:00,122.46,122.5,122.445,122.49,559200000.0
2008-11-24 15:15:00,122.5,122.52,122.455,122.48,726599993.0
2008-11-24 15:16:00,122.48,122.535,122.445,122.515,839999992.0
2008-11-24 15:17:00,122.515,122.525,122.445,122.46,749000000.0
2008-11-24 15:18:00,122.46,122.47,122.37,122.405,904600004.0
2008-11-24 15:19:00,122.405,122.41,122.37,122.385,381600000.0
2008-11-24 15:20:00,122.385,122.495,122.36,122.45,639999998.0
2008-11-24 15:21:00,122.45,122.59,122.435,122.55,953599999.0
2008-11-24 15:22:00,122.55,122.68,122.55,122.66,732400001.0
2008-11-24 15:23:00,122.66,122.66,122.61,122.635,493800000.0
2008-11-24 15:24:00,122.645,122.67,122.585,122.59,777999999.0
2008-11-24 15:25:00,122.58,122.6,122.5,122.5,768399996.0
2008-11-24 15:26:00,122.515,122.575,122.515,122.57,886599993.0
2008-11-24 15:27:00,122.58,122.61,122.515,122.52,1313400000.0
2008-11-24 15:28:00,122.52,122.52,122.46,122.475,851200002.0
2008-11-24 15:29:00,122.475,122.475,122.395,122.44,542200000.0
2008-11-24 15:30:00,122.455,122.49,122.38,122.405,636600004.0
2008-11-24 15:31:00,122.405,122.425,122.34,122.39,622200000.0
2008-11-24 15:32:00,122.395,122.405,122.28,122.3,758199999.0
2008-11-24 15:33:00,122.295,122.305,122.2,122.23,822399998.0
2008-11-24 15:34:00,122.23,122.235,122.195,122.21,453800000.0
2008-11-24 15:35:00,122.215,122.215,122.14,122.155,394799999.0
2008-11-24 15:36:00,122.155,122.185,122.12,122.155,410400000.0
2008-11-24 15:37:00,122.155,122.195,122.115,122.125,480800000.0
2008-11-24 15:38:00,122.125,122.15,122.095,122.13,827400001.0
2008-11-24 15:39:00,122.13,122.275,122.125,122.255,1038799988.0
2008-11-24 15:40:00,122.255,122.285,122.24,122.275,718600000.0
2008-11-24 15:41:00,122.275,122.285,122.22,122.235,758999999.0
2008-11-24 15:42:00,122.235,122.28,122.22,122.24,935799997.0
2008-11-24 15:43:00,122.24,122.32,122.24,122.29,1149199991.0
2008-11-24 15:44:00,122.29,122.29,122.175,122.18,1099199996.0
2008-11-24 15:45:00,122.18,122.2,122.14,122.155,800600000.0
2008-11-24 15:46:00,122.15,122.195,122.145,122.195,735399999.0
2008-11-24 15:47:00,122.19,122.19,122.115,122.115,808799998.0
2008-11-24 15:48:00,122.11,122.145,122.105,122.13,778599996.0
2008-11-24 15:49:00,122.125,122.15,122.08,122.145,800400000.0
2008-11-24 15:50:00,122.15,122.165,122.1,122.13,917199998.0
2008-11-24 15:51:00,122.13,122.195,122.13,122.185,1100799997.0
2008-11-24 15:52:00,122.19,122.29,122.19,122.25,878599999.0
2008-11-24 15:53:00,122.255,122.37,122.25,122.345,1205399999.0
2008-11-24 15:54:00,122.33,122.435,122.315,122.42,706600000.0
2008-11-24 15:55:00,122.42,122.47,122.415,122.46,577800000.0
2008-11-24 15:56:00,122.46,122.475,122.33,122.33,1011599989.0
2008-11-24 15:57:00,122.33,122.345,122.295,122.325,746999999.0
2008-11-24 15:58:00,122.325,122.325,122.26,122.275,376400000.0
2008-11-24 15:59:00,122.285,122.285,122.245,122.275,553200002.0
2008-11-24 16:00:00,122.275,122.275,122.1,122.11,1074600001.0
2008-11-24 16:01:00,122.1,122.12,122.075,122.115,635200000.0
2008-11-24 16:02:00,122.12,122.145,122.025,122.115,633399999.0
2008-11-24 16:03:00,122.115,122.115,122.05,122.07,909999998.0
2008-11-24 16:04:00,122.065,122.12,122.065,122.1,786599998.0
2008-11-24 16:05:00,122.1,122.245,122.1,122.225,811200002.0
2008-11-24 16:06:00,122.225,122.285,122.2,122.27,795399995.0
2008-11-24 16:07:00,122.265,122.345,122.265,122.33,608799999.0
2008-11-24 16:08:00,122.32,122.43,122.31,122.405,617000001.0
2008-11-24 16:09:00,122.4,122.41,122.315,122.335,569200001.0
2008-11-24 16:10:00,122.34,122.44,122.34,122.43,708999999.0
2008-11-24 16:11:00,122.43,122.515,122.43,122.505,533200000.0
2008-11-24 16:12:00,122.49,122.695,122.49,122.685,805599999.0
2008-11-24 16:13:00,122.68,122.915,122.67,122.885,954800000.0
2008-11-24 16:14:00,122.885,122.885,122.81,122.815,807400001.0
2008-11-24 16:15:00,122.79,122.86,122.745,122.835,1045800003.0
2008-11-24 16:16:00,122.83,122.88,122.745,122.76,830399998.0
2008-11-24 16:17:00,122.76,122.845,122.72,122.725,732799998.0
2008-11-24 16:18:00,122.71,122.725,122.635,122.67,469800001.0
2008-11-24 16:19:00,122.67,122.705,122.615,122.645,557800000.0
2008-11-24 16:20:00,122.645,122.65,122.58,122.59,853399999.0
2008-11-24 16:21:00,122.595,122.625,122.495,122.525,707199999.0
2008-11-24 16:22:00,122.53,122.665,122.52,122.63,752399996.0
2008-11-24 16:23:00,122.635,122.735,122.635,122.735,949399997.0
2008-11-24 16:24:00,122.73,122.77,122.725,122.76,626999996.0
2008-11-24 16:25:00,122.76,122.76,122.695,122.72,457599998.0
2008-11-24 16:26:00,122.72,122.725,122.69,122.71,685599999.0
2008-11-24 16:27:00,122.705,122.74,122.7,122.735,502600000.0
2008-11-24 16:28:00,122.73,122.745,122.68,122.745,430800000.0
2008-11-24 16:29:00,122.745,122.755,122.665,122.665,432800000.0
2008-11-24 16:30:00,122.66,122.755,122.65,122.72,1117400000.0
2008-11-24 16:31:00,122.725,122.765,122.665,122.715,987399998.0
2008-11-24 16:32:00,122.71,122.77,122.67,122.695,1097799997.0
2008-11-24 16:33:00,122.695,122.73,122.455,122.535,652999997.0
2008-11-24 16:34:00,122.53,122.55,122.445,122.515,772799997.0
2008-11-24 16:35:00,122.515,122.64,122.49,122.6,902399999.0
2008-11-24 16:36:00,122.6,122.61,122.445,122.5,740000001.0
2008-11-24 16:37:00,122.5,122.595,122.445,122.59,894800002.0
2008-11-24 16:38:00,122.58,122.645,122.525,122.58,857399998.0
2008-11-24 16:39:00,122.585,122.655,122.49,122.525,1157799999.0
2008-11-24 16:40:00,122.53,122.555,122.41,122.41,849600001.0
2008-11-24 16:41:00,122.425,122.425,122.345,122.355,890999999.0
2008-11-24 16:42:00,122.365,122.445,122.305,122.345,612599999.0
2008-11-24 16:43:00,122.345,122.425,122.26,122.415,769999998.0
2008-11-24 16:44:00,122.415,122.52,122.355,122.4,1032999996.0
2008-11-24 16:45:00,122.4,122.51,122.34,122.41,1061600000.0
2008-11-24 16:46:00,122.405,122.46,122.35,122.395,1036400000.0
2008-11-24 16:47:00,122.395,122.45,122.27,122.31,1106899997.0
2008-11-24 16:48:00,122.31,122.47,122.29,122.455,1033199995.0
2008-11-24 16:49:00,122.455,122.465,122.375,122.44,1082400001.0
2008-11-24 16:50:00,122.44,122.535,122.37,122.4,1080400000.0
2008-11-24 16:51:00,122.415,122.52,122.375,122.5,1305599994.0
2008-11-24 16:52:00,122.5,122.52,122.445,122.45,753600004.0
2008-11-24 16:53:00,122.45,122.465,122.415,122.42,623799999.0
2008-11-24 16:54:00,122.42,122.48,122.405,122.425,871200001.0
2008-11-24 16:55:00,122.43,122.455,122.34,122.42,1133600002.0
2008-11-24 16:56:00,122.435,122.48,122.375,122.44,1049199999.0
2008-11-24 16:57:00,122.44,122.475,122.4,122.45,871800002.0
2008-11-24 16:58:00,122.455,122.58,122.445,122.575,797399997.0
2008-11-24 16:59:00,122.58,122.62,122.56,122.57,1241600005.0
2008-11-24 17:00:00,122.505,122.825,122.505,122.785,809000000.0
2008-11-24 17:01:00,122.79,122.905,122.79,122.865,726800001.0
2008-11-24 17:02:00,122.865,122.89,122.815,122.875,992400001.0
2008-11-24 17:03:00,122.89,122.98,122.88,122.925,1214599991.0
2008-11-24 17:04:00,122.925,122.925,122.78,122.79,1005200000.0
2008-11-24 17:05:00,122.79,122.92,122.79,122.83,1343000000.0
2008-11-24 17:06:00,122.83,122.92,122.78,122.845,759000000.0
2008-11-24 17:07:00,122.845,122.865,122.75,122.75,965000001.0
2008-11-24 17:08:00,122.75,122.81,122.735,122.785,1015800001.0
2008-11-24 17:09:00,122.785,122.94,122.77,122.92,1124799997.0
2008-11-24 17:10:00,122.92,122.94,122.865,122.93,925799999.0
2008-11-24 17:11:00,122.93,123.02,122.895,122.925,1012599999.0
2008-11-24 17:12:00,122.925,123.0,122.815,122.955,909799998.0
2008-11-24 17:13:00,122.955,122.955,122.83,122.85,1063399999.0
2008-11-24 17:14:00,122.85,123.03,122.845,123.03,772599999.0
2008-11-24 17:15:00,123.03,123.045,122.88,122.96,1018799999.0
2008-11-24 17:16:00,122.96,123.025,122.895,122.965,763199999.0
2008-11-24 17:17:00,122.955,122.975,122.9,122.9,1117199996.0
2008-11-24 17:18:00,122.9,122.97,122.855,122.89,1267399995.0
2008-11-24 17:19:00,122.89,123.09,122.89,123.08,865800001.0
2008-11-24 17:20:00,123.09,123.305,123.09,123.25,758200000.0
2008-11-24 17:21:00,123.25,123.285,123.2,123.265,1097999999.0
2008-11-24 17:22:00,123.245,123.36,123.205,123.33,1101200000.0
2008-11-24 17:23:00,123.34,123.4,123.33,123.385,749199997.0
2008-11-24 17:24:00,123.385,123.465,123.365,123.41,835000000.0
2008-11-24 17:25:00,123.42,123.735,123.415,123.735,761799999.0
2008-11-24 17:26:00,123.73,123.785,123.705,123.71,699399998.0
2008-11-24 17:27:00,123.705,123.815,123.655,123.73,1042000003.0
2008-11-24 17:28:00,123.735,123.915,123.735,123.87,979400000.0
2008-11-24 17:29:00,123.87,123.94,123.845,123.9,1064800000.0
2008-11-24 17:30:00,123.895,123.975,123.89,123.96,875800002.0
2008-11-24 17:31:00,123.955,123.97,123.865,123.895,913400001.0
2008-11-24 17:32:00,123.895,123.91,123.83,123.855,716600001.0
2008-11-24 17:33:00,123.855,123.875,123.775,123.84,820200000.0
2008-11-24 17:34:00,123.83,123.83,123.66,123.685,815999996.0
2008-11-24 17:35:00,123.68,123.69,123.43,123.43,994199995.0
2008-11-24 17:36:00,123.43,123.485,123.34,123.37,1233199991.0
2008-11-24 17:37:00,123.375,123.42,123.335,123.375,1335799999.0
2008-11-24 17:38:00,123.375,123.415,123.305,123.315,1367399994.0
2008-11-24 17:39:00,123.315,123.365,123.295,123.315,1130199999.0
2008-11-24 17:40:00,123.315,123.42,123.315,123.36,1374599996.0
2008-11-24 17:41:00,123.36,123.44,123.35,123.375,1153999999.0
2008-11-24 17:42:00,123.375,123.545,123.335,123.545,882000000.0
2008-11-24 17:43:00,123.545,123.81,123.545,123.71,1060400000.0
2008-11-24 17:44:00,123.725,123.82,123.695,123.725,1271199998.0
2008-11-24 17:45:00,123.735,123.805,123.62,123.66,1284200001.0
2008-11-24 17:46:00,123.65,123.66,123.435,123.6,1423399993.0
2008-11-24 17:47:00,123.59,123.59,123.435,123.515,1330400000.0
2008-11-24 17:48:00,123.515,123.63,123.48,123.53,1134000001.0
2008-11-24 17:49:00,123.53,123.56,123.46,123.51,1285800001.0
2008-11-24 17:50:00,123.505,123.595,123.49,123.5,1127199998.0
2008-11-24 17:51:00,123.51,123.56,123.47,123.53,1157199999.0
2008-11-24 17:52:00,123.53,123.64,123.505,123.525,1246600000.0
2008-11-24 17:53:00,123.525,123.56,123.45,123.455,964799998.0
2008-11-24 17:54:00,123.475,123.51,123.44,123.47,708799998.0
2008-11-24 17:55:00,123.465,123.465,123.365,123.435,786800002.0
2008-11-24 17:56:00,123.44,123.595,123.44,123.595,760600000.0
2008-11-24 17:57:00,123.59,123.625,123.54,123.555,1171200001.0
2008-11-24 17:58:00,123.555,123.625,123.53,123.55,971199999.0
2008-11-24 17:59:00,123.55,123.64,123.525,123.61,925400001.0
2008-11-24 18:00:00,123.605,123.735,123.605,123.625,930199998.0
2008-11-24 18:01:00,123.63,123.65,123.53,123.58,736800001.0
2008-11-24 18:02:00,123.58,123.615,123.515,123.6,819000000.0
2008-11-24 18:03:00,123.605,123.655,123.545,123.565,1012600000.0
2008-11-24 18:04:00,123.55,123.61,123.48,123.49,1122199999.0
2008-11-24 18:05:00,123.49,123.665,123.475,123.665,1300399996.0
2008-11-24 18:06:00,123.665,123.73,123.595,123.69,977600000.0
2008-11-24 18:07:00,123.69,123.72,123.62,123.67,1137399995.0
2008-11-24 18:08:00,123.67,123.705,123.6,123.625,1017999999.0
2008-11-24 18:09:00,123.62,123.69,123.58,123.645,798600000.0
2008-11-24 18:10:00,123.65,123.68,123.59,123.59,1046599998.0
2008-11-24 18:11:00,123.585,123.605,123.54,123.585,889800001.0
2008-11-24 18:12:00,123.59,123.67,123.54,123.66,1151600002.0
2008-11-24 18:13:00,123.675,123.68,123.605,123.615,975599998.0
2008-11-24 18:14:00,123.615,123.675,123.615,123.655,972800001.0
2008-11-24 18:15:00,123.65,123.85,123.635,123.85,897400001.0
2008-11-24 18:16:00,123.85,123.85,123.695,123.745,964999999.0
2008-11-24 18:17:00,123.735,123.82,123.65,123.695,1254199998.0
2008-11-24 18:18:00,123.695,123.71,123.645,123.69,854000000.0
2008-11-24 18:19:00,123.685,123.685,123.56,123.59,901000001.0
2008-11-24 18:20:00,123.595,123.68,123.575,123.61,1140199997.0
2008-11-24 18:21:00,123.61,123.65,123.57,123.65,801800001.0
2008-11-24 18:22:00,123.645,123.7,123.615,123.695,810999998.0
2008-11-24 18:23:00,123.695,123.81,123.685,123.78,1059399995.0
2008-11-24 18:24:00,123.78,123.86,123.765,123.81,1183199997.0
2008-11-24 18:25:00,123.81,123.93,123.79,123.89,1037199998.0
2008-11-24 18:26:00,123.88,123.92,123.8,123.84,1173799997.0
2008-11-24 18:27:00,123.83,123.9,123.82,123.86,1099800000.0
2008-11-24 18:28:00,123.86,123.95,123.86,123.935,1158000000.0
2008-11-24 18:29:00,123.935,123.95,123.87,123.87,950799999.0
2008-11-24 18:30:00,123.87,123.93,123.695,123.695,773000001.0
2008-11-24 18:31:00,123.695,123.795,123.68,123.69,667000000.0
2008-11-24 18:32:00,123.68,123.79,123.655,123.74,615000000.0
2008-11-24 18:33:00,123.74,123.81,123.715,123.775,600600000.0
2008-11-24 18:34:00,123.785,123.87,123.77,123.84,1175199995.0
2008-11-24 18:35:00,123.84,123.855,123.77,123.825,1159499999.0
2008-11-24 18:36:00,123.825,123.86,123.75,123.78,1189999998.0
2008-11-24 18:37:00,123.795,123.96,123.795,123.95,1182599999.0
2008-11-24 18:38:00,123.95,124.0,123.88,123.88,1157200004.0
2008-11-24 18:39:00,123.885,124.005,123.885,123.995,1115199996.0
2008-11-24 18:40:00,124.0,124.06,123.91,123.92,1111399999.0
2008-11-24 18:41:00,123.92,123.93,123.82,123.885,1162200000.0
2008-11-24 18:42:00,123.875,123.935,123.875,123.88,1048399999.0
2008-11-24 18:43:00,123.895,123.99,123.89,123.97,1121800002.0
2008-11-24 18:44:00,123.97,123.97,123.9,123.945,810200001.0
2008-11-24 18:45:00,123.945,123.945,123.845,123.89,954400000.0
2008-11-24 18:46:00,123.89,123.95,123.875,123.925,1036800001.0
2008-11-24 18:47:00,123.92,123.965,123.92,123.945,685599999.0
2008-11-24 18:48:00,123.945,124.045,123.9,124.005,640000001.0
2008-11-24 18:49:00,124.005,124.06,123.975,124.02,757200002.0
2008-11-24 18:50:00,123.995,124.05,123.965,123.995,590599999.0
2008-11-24 18:51:00,123.995,124.17,123.99,124.16,1065400001.0
2008-11-24 18:52:00,124.17,124.17,124.07,124.145,1070999996.0
2008-11-24 18:53:00,124.145,124.3,124.145,124.27,1195599999.0
2008-11-24 18:54:00,124.27,124.32,124.2,124.32,1103199998.0
2008-11-24 18:55:00,124.32,124.42,124.3,124.36,848800000.0
2008-11-24 18:56:00,124.365,124.475,124.34,124.455,741400000.0
2008-11-24 18:57:00,124.445,124.635,124.425,124.62,701599999.0
2008-11-24 18:58:00,124.62,124.675,124.605,124.625,628400000.0
2008-11-24 18:59:00,124.63,124.685,124.615,124.635,652400000.0
2008-11-24 19:00:00,124.635,124.655,124.595,124.63,999200001.0
2008-11-24 19:01:00,124.63,124.695,124.615,124.695,688600000.0
2008-11-24 19:02:00,124.695,124.695,124.57,124.58,948200000.0
2008-11-24 19:03:00,124.58,124.585,124.525,124.535,765599999.0
2008-11-24 19:04:00,124.54,124.54,124.425,124.43,773800001.0
2008-11-24 19:05:00,124.42,124.43,124.375,124.42,669600000.0
2008-11-24 19:06:00,124.41,124.49,124.385,124.455,891399994.0
2008-11-24 19:07:00,124.455,124.52,124.44,124.52,1223400002.0
2008-11-24 19:08:00,124.525,124.67,124.51,124.66,889000003.0
2008-11-24 19:09:00,124.655,124.68,124.58,124.61,610800000.0
2008-11-24 19:10:00,124.61,124.61,124.495,124.495,570999999.0
2008-11-24 19:11:00,124.495,124.495,124.42,124.44,632600002.0
2008-11-24 19:12:00,124.445,124.475,124.32,124.325,791600000.0
2008-11-24 19:13:00,124.325,124.325,124.19,124.27,682600000.0
2008-11-24 19:14:00,124.275,124.32,124.24,124.27,961600006.0
2008-11-24 19:15:00,124.27,124.415,124.23,124.41,1285200000.0
2008-11-24 19:16:00,124.415,124.415,124.315,124.36,1040600003.0
2008-11-24 19:17:00,124.335,124.335,124.115,124.115,1105800000.0
2008-11-24 19:18:00,124.115,124.13,124.035,124.06,1156399999.0
2008-11-24 19:19:00,124.06,124.23,124.06,124.18,1158200000.0
2008-11-24 19:20:00,124.155,124.16,123.97,124.02,1215399999.0
2008-11-24 19:21:00,124.025,124.025,123.7,123.7,1210900000.0
2008-11-24 19:22:00,123.69,123.69,123.445,123.525,930200000.0
2008-11-24 19:23:00,123.54,123.61,123.51,123.55,768600001.0
2008-11-24 19:24:00,123.55,123.705,123.55,123.685,707000002.0
2008-11-24 19:25:00,123.685,123.7,123.63,123.69,1093400003.0
2008-11-24 19:26:00,123.685,123.76,123.685,123.73,873399998.0
2008-11-24 19:27:00,123.72,123.78,123.69,123.725,785600001.0
2008-11-24 19:28:00,123.72,123.78,123.62,123.68,854999999.0
2008-11-24 19:29:00,123.685,123.785,123.645,123.645,790400000.0
2008-11-24 19:30:00,123.655,123.72,123.635,123.69,1048600000.0
2008-11-24 19:31:00,123.69,123.76,123.67,123.72,786400004.0
2008-11-24 19:32:00,123.72,123.965,123.71,123.965,934800000.0
2008-11-24 19:33:00,123.965,123.995,123.745,123.76,845799999.0
2008-11-24 19:34:00,123.77,123.99,123.755,123.97,1284000003.0
2008-11-24 19:35:00,123.975,124.07,123.91,124.06,986200000.0
2008-11-24 19:36:00,124.07,124.08,124.0,124.0,653200000.0
2008-11-24 19:37:00,124.0,124.0,123.945,123.945,563599999.0
2008-11-24 19:38:00,123.945,123.95,123.905,123.935,303400000.0
2008-11-24 19:39:00,123.935,123.935,123.715,123.715,1016000002.0
2008-11-24 19:40:00,123.715,123.79,123.715,123.755,1033200003.0
2008-11-24 19:41:00,123.76,123.87,123.74,123.815,1210600002.0
2008-11-24 19:42:00,123.805,123.975,123.785,123.87,943400000.0
2008-11-24 19:43:00,123.86,123.91,123.8,123.81,1294000000.0
2008-11-24 19:44:00,123.81,123.92,123.8,123.835,1226800001.0
2008-11-24 19:45:00,123.83,123.875,123.78,123.81,946800003.0
2008-11-24 19:46:00,123.81,123.96,123.76,123.885,950200004.0
2008-11-24 19:47:00,123.9,123.9,123.78,123.81,819199999.0
2008-11-24 19:48:00,123.81,123.89,123.765,123.83,1073600000.0
2008-11-24 19:49:00,123.83,123.88,123.75,123.88,1123200000.0
2008-11-24 19:50:00,123.88,124.14,123.875,124.13,1046000001.0
2008-11-24 19:51:00,124.14,124.14,124.005,124.05,1072600001.0
2008-11-24 19:52:00,124.04,124.22,124.04,124.19,1065199999.0
2008-11-24 19:53:00,124.19,124.2,124.125,124.125,1172800001.0
2008-11-24 19:54:00,124.12,124.23,124.095,124.215,977400001.0
2008-11-24 19:55:00,124.22,124.25,124.19,124.2,1019599999.0
2008-11-24 19:56:00,124.2,124.23,124.19,124.205,797400000.0
2008-11-24 19:57:00,124.21,124.345,124.21,124.335,888400000.0
2008-11-24 19:58:00,124.335,124.335,124.21,124.32,863600003.0
2008-11-24 19:59:00,124.325,124.34,124.175,124.26,844399998.0
2008-11-24 20:00:00,124.25,124.33,124.175,124.2,1283200000.0
2008-11-24 20:01:00,124.2,124.425,124.17,124.42,785999999.0
2008-11-24 20:02:00,124.42,124.6,124.42,124.58,602800000.0
2008-11-24 20:03:00,124.58,124.605,124.565,124.6,578800004.0
2008-11-24 20:04:00,124.565,124.775,124.565,124.74,719800001.0
2008-11-24 20:05:00,124.74,124.76,124.7,124.74,941200003.0
2008-11-24 20:06:00,124.74,124.8,124.725,124.8,491800001.0
2008-11-24 20:07:00,124.8,124.8,124.71,124.755,672200000.0
2008-11-24 20:08:00,124.755,124.81,124.67,124.67,735400001.0
2008-11-24 20:09:00,124.67,124.67,124.625,124.66,1018999998.0
2008-11-24 20:10:00,124.66,124.67,124.585,124.59,1086999994.0
2008-11-24 20:11:00,124.595,124.6,124.445,124.445,870599999.0
2008-11-24 20:12:00,124.445,124.55,124.26,124.535,844999998.0
2008-11-24 20:13:00,124.53,124.53,124.42,124.42,581600000.0
2008-11-24 20:14:00,124.42,124.465,124.37,124.435,1021999998.0
2008-11-24 20:15:00,124.44,124.485,124.42,124.475,692200000.0
2008-11-24 20:16:00,124.475,124.48,124.43,124.43,499800001.0
2008-11-24 20:17:00,124.43,124.43,124.235,124.31,1200500000.0
2008-11-24 20:18:00,124.305,124.445,124.3,124.44,612800002.0
2008-11-24 20:19:00,124.44,124.67,124.42,124.55,1207799998.0
2008-11-24 20:20:00,124.55,124.64,124.47,124.63,1241800002.0
2008-11-24 20:21:00,124.63,124.635,124.53,124.57,896800000.0
2008-11-24 20:22:00,124.56,124.62,124.55,124.595,1053800005.0
2008-11-24 20:23:00,124.6,124.645,124.52,124.525,1244400003.0
2008-11-24 20:24:00,124.525,124.59,124.44,124.53,651800002.0
2008-11-24 20:25:00,124.53,124.66,124.49,124.66,1130400002.0
2008-11-24 20:26:00,124.65,124.75,124.595,124.745,1106799997.0
2008-11-24 20:27:00,124.745,124.77,124.73,124.755,460000000.0
2008-11-24 20:28:00,124.755,124.805,124.755,124.78,794600003.0
2008-11-24 20:29:00,124.78,124.86,124.73,124.84,959800000.0
2008-11-24 20:30:00,124.84,124.88,124.81,124.87,819200000.0
2008-11-24 20:31:00,124.87,124.885,124.825,124.84,494600001.0
2008-11-24 20:32:00,124.84,124.86,124.8,124.82,1246000001.0
2008-11-24 20:33:00,124.82,124.83,124.76,124.795,800200002.0
2008-11-24 20:34:00,124.79,124.82,124.76,124.81,664999997.0
2008-11-24 20:35:00,124.825,124.825,124.76,124.8,1027200008.0
2008-11-24 20:36:00,124.795,124.83,124.79,124.81,813199999.0
2008-11-24 20:37:00,124.81,124.85,124.8,124.845,362400000.0
2008-11-24 20:38:00,124.84,124.84,124.77,124.81,778600000.0
2008-11-24 20:39:00,124.815,124.86,124.765,124.85,1010799996.0
2008-11-24 20:40:00,124.85,124.86,124.815,124.83,655199999.0
2008-11-24 20:41:00,124.84,124.875,124.825,124.85,959799999.0
2008-11-24 20:42:00,124.85,124.885,124.85,124.865,927199994.0
2008-11-24 20:43:00,124.87,124.87,124.83,124.835,673000003.0
2008-11-24 20:44:00,124.835,124.855,124.77,124.77,788599998.0
2008-11-24 20:45:00,124.77,124.8,124.67,124.675,1108199997.0
2008-11-24 20:46:00,124.68,124.71,124.66,124.69,840800000.0
2008-11-24 20:47:00,124.69,124.72,124.67,124.72,664800000.0
2008-11-24 20:48:00,124.72,124.75,124.67,124.68,930199998.0
2008-11-24 20:49:00,124.68,124.72,124.665,124.67,866200000.0
2008-11-24 20:50:00,124.67,124.7,124.66,124.7,1126000002.0
2008-11-24 20:51:00,124.695,124.7,124.645,124.66,1048800002.0
2008-11-24 20:52:00,124.66,124.7,124.66,124.69,566800000.0
2008-11-24 20:53:00,124.69,124.7,124.67,124.68,522000000.0
2008-11-24 20:54:00,124.685,124.69,124.645,124.675,1061800006.0
2008-11-24 20:55:00,124.67,124.67,124.615,124.635,721000002.0
2008-11-24 20:56:00,124.65,124.78,124.64,124.775,677400000.0
2008-11-24 20:57:00,124.77,124.955,124.77,124.955,1182600002.0
2008-11-24 20:58:00,124.955,124.965,124.915,124.955,793000002.0
2008-11-24 20:59:00,124.96,124.97,124.945,124.97,251600000.0
2008-11-24 21:00:00,124.97,124.99,124.91,124.93,462400002.0
2008-11-24 21:01:00,124.945,124.945,124.815,124.83,468200001.0
2008-11-24 21:02:00,124.835,124.87,124.765,124.825,992000005.0
2008-11-24 21:03:00,124.815,124.83,124.71,124.755,1020200001.0
2008-11-24 21:04:00,124.755,124.76,124.65,124.69,983800000.0
2008-11-24 21:05:00,124.69,124.69,124.61,124.61,880399998.0
2008-11-24 21:06:00,124.61,124.69,124.59,124.685,680599999.0
2008-11-24 21:07:00,124.685,124.745,124.61,124.615,604600001.0
2008-11-24 21:08:00,124.62,124.625,124.55,124.595,928800001.0
2008-11-24 21:09:00,124.59,124.61,124.545,124.59,1135200001.0
2008-11-24 21:10:00,124.59,124.625,124.56,124.57,1155200004.0
2008-11-24 21:11:00,124.57,124.615,124.5,124.565,1025000003.0
2008-11-24 21:12:00,124.56,124.61,124.475,124.58,1144200002.0
2008-11-24 21:13:00,124.575,124.63,124.55,124.58,983999998.0
2008-11-24 21:14:00,124.585,124.585,124.435,124.485,722399997.0
2008-11-24 21:15:00,124.49,124.51,124.415,124.47,1322599999.0
2008-11-24 21:16:00,124.47,124.47,124.4,124.43,756799999.0
2008-11-24 21:17:00,124.42,124.555,124.41,124.555,684200003.0
2008-11-24 21:18:00,124.56,124.665,124.545,124.59,1219600004.0
2008-11-24 21:19:00,124.585,124.595,124.54,124.56,654000002.0
2008-11-24 21:20:00,124.565,124.82,124.56,124.76,926200004.0
2008-11-24 21:21:00,124.76,124.8,124.76,124.77,724800002.0
2008-11-24 21:22:00,124.77,124.77,124.72,124.74,249600000.0
2008-11-24 21:23:00,124.74,124.755,124.68,124.74,498600000.0
2008-11-24 21:24:00,124.755,124.825,124.74,124.805,572400000.0
2008-11-24 21:25:00,124.815,124.86,124.755,124.77,1041400001.0
2008-11-24 21:26:00,124.74,124.75,124.64,124.7,894200001.0
2008-11-24 21:27:00,124.7,124.77,124.665,124.77,912399999.0
2008-11-24 21:28:00,124.77,124.83,124.735,124.815,952600001.0
2008-11-24 21:29:00,124.815,124.84,124.735,124.79,885400003.0
2008-11-24 21:30:00,124.79,124.935,124.77,124.92,757800003.0
2008-11-24 21:31:00,124.93,124.97,124.9,124.93,1105400003.0
2008-11-24 21:32:00,124.93,124.93,124.81,124.855,831600000.0
2008-11-24 21:33:00,124.855,124.92,124.83,124.87,1098200005.0
2008-11-24 21:34:00,124.87,124.87,124.795,124.82,819800006.0
2008-11-24 21:35:00,124.82,124.85,124.79,124.795,391000000.0
2008-11-24 21:36:00,124.795,124.795,124.745,124.77,927400003.0
2008-11-24 21:37:00,124.775,124.8,124.75,124.755,728800002.0
2008-11-24 21:38:00,124.76,124.77,124.745,124.765,664800002.0
2008-11-24 21:39:00,124.765,124.805,124.7,124.77,666800001.0
2008-11-24 21:40:00,124.77,124.81,124.685,124.735,770000002.0
2008-11-24 21:41:00,124.735,124.75,124.66,124.67,316400002.0
2008-11-24 21:42:00,124.67,124.68,124.58,124.59,862800003.0
2008-11-24 21:43:00,124.6,124.6,124.48,124.53,842400001.0
2008-11-24 21:44:00,124.535,124.61,124.53,124.585,798400001.0
2008-11-24 21:45:00,124.585,124.62,124.56,124.59,924400004.0
2008-11-24 21:46:00,124.59,124.635,124.545,124.62,645600006.0
2008-11-24 21:47:00,124.62,124.64,124.53,124.55,1021200000.0
2008-11-24 21:48:00,124.545,124.545,124.445,124.52,1010399999.0
2008-11-24 21:49:00,124.51,124.54,124.475,124.49,943200000.0
2008-11-24 21:50:00,124.49,124.59,124.485,124.55,1283799998.0
2008-11-24 21:51:00,124.55,124.56,124.515,124.53,1189999997.0
2008-11-24 21:52:00,124.53,124.565,124.51,124.53,880199994.0
2008-11-24 21:53:00,124.53,124.57,124.525,124.55,922800005.0
2008-11-24 21:54:00,124.565,124.62,124.56,124.57,1017000003.0
2008-11-24 21:55:00,124.57,124.705,124.57,124.685,910600005.0
2008-11-24 21:56:00,124.685,124.695,124.645,124.68,850399997.0
2008-11-24 21:57:00,124.68,124.7,124.615,124.69,967400000.0
2008-11-24 21:58:00,124.69,124.7,124.65,124.66,700599996.0
2008-11-24 21:59:00,124.65,124.715,124.65,124.71,826399998.0
2008-11-24 22:00:00,124.715,124.72,124.61,124.66,1329600003.0
2008-11-24 22:01:00,124.66,124.83,124.65,124.83,995600001.0
2008-11-24 22:02:00,124.82,124.95,124.82,124.86,936400001.0
2008-11-24 22:03:00,124.86,124.89,124.825,124.85,617599998.0
2008-11-24 22:04:00,124.855,124.95,124.85,124.95,775400001.0
2008-11-24 22:05:00,124.93,124.95,124.88,124.89,964599996.0
2008-11-24 22:06:00,124.895,124.985,124.89,124.97,681199999.0
2008-11-24 22:07:00,124.97,124.97,124.91,124.91,910400000.0
2008-11-24 22:08:00,124.91,124.915,124.775,124.905,665200002.0
2008-11-24 22:09:00,124.905,125.04,124.885,125.04,1010800002.0
2008-11-24 22:10:00,125.045,125.06,124.925,124.94,923199999.0
2008-11-24 22:11:00,124.905,125.03,124.905,125.03,1011999998.0
2008-11-24 22:12:00,125.035,125.05,124.99,125.015,838400000.0
2008-11-24 22:13:00,125.015,125.09,125.01,125.06,702800002.0
2008-11-24 22:14:00,125.06,125.07,124.93,124.975,1357000003.0
2008-11-24 22:15:00,124.98,124.99,124.915,124.94,876200000.0
2008-11-24 22:16:00,124.94,124.97,124.92,124.925,480400001.0
2008-11-24 22:17:00,124.925,124.98,124.895,124.98,1041000002.0
2008-11-24 22:18:00,124.98,124.985,124.89,124.895,918200005.0
2008-11-24 22:19:00,124.895,124.935,124.83,124.855,857200005.0
2008-11-24 22:20:00,124.855,125.015,124.825,124.98,741200001.0
2008-11-24 22:21:00,124.965,124.985,124.85,124.9,661600000.0
2008-11-24 22:22:00,124.905,125.03,124.905,125.03,1102000004.0
2008-11-24 22:23:00,125.025,125.12,125.01,125.11,894400002.0
2008-11-24 22:24:00,125.11,125.11,125.02,125.085,731600000.0
2008-11-24 22:25:00,125.085,125.2,125.075,125.19,494400001.0
2008-11-24 22:26:00,125.205,125.35,125.2,125.35,755600004.0
2008-11-24 22:27:00,125.355,125.36,125.29,125.315,666000001.0
2008-11-24 22:28:00,125.31,125.31,125.2,125.2,744400001.0
2008-11-24 22:29:00,125.21,125.32,125.205,125.31,913400004.0
2008-11-24 22:30:00,125.31,125.34,125.295,125.31,697400001.0
2008-11-24 22:31:00,125.31,125.32,125.225,125.235,1001200007.0
2008-11-24 22:32:00,125.23,125.23,125.05,125.05,1137200004.0
2008-11-24 22:33:00,125.055,125.1,125.05,125.08,568800000.0
2008-11-24 22:34:00,125.08,125.1,124.975,125.1,689799997.0
2008-11-24 22:35:00,125.095,125.18,125.085,125.12,802400000.0
2008-11-24 22:36:00,125.125,125.16,125.085,125.13,772000001.0
2008-11-24 22:37:00,125.13,125.19,125.11,125.18,1031599997.0
2008-11-24 22:38:00,125.18,125.23,125.14,125.195,1127200002.0
2008-11-24 22:39:00,125.19,125.28,125.19,125.275,904000000.0
2008-11-24 22:40:00,125.265,125.4,125.265,125.39,737800001.0
2008-11-24 22:41:00,125.39,125.4,125.355,125.39,491000002.0
2008-11-24 22:42:00,125.385,125.395,125.31,125.385,606999999.0
2008-11-24 22:43:00,125.4,125.485,125.38,125.475,658400005.0
2008-11-24 22:44:00,125.485,125.485,125.385,125.4,539200000.0
2008-11-24 22:45:00,125.4,125.41,125.32,125.345,964400000.0
2008-11-24 22:46:00,125.35,125.39,125.245,125.245,734399999.0
2008-11-24 22:47:00,125.235,125.25,125.13,125.245,1086000003.0
2008-11-24 22:48:00,125.25,125.345,125.25,125.29,985600002.0
2008-11-24 22:49:00,125.29,125.34,125.2,125.215,1101600004.0
2008-11-24 22:50:00,125.22,125.23,125.19,125.23,732800001.0
2008-11-24 22:51:00,125.225,125.25,125.025,125.035,839799999.0
2008-11-24 22:52:00,125.035,125.045,124.91,124.915,996399999.0
2008-11-24 22:53:00,124.92,125.16,124.895,125.155,1039600000.0
2008-11-24 22:54:00,125.16,125.17,125.04,125.11,1316000000.0
2008-11-24 22:55:00,125.11,125.19,125.03,125.16,790000001.0
2008-11-24 22:56:00,125.165,125.17,125.065,125.07,837800004.0
2008-11-24 22:57:00,125.07,125.185,125.04,125.09,1064800002.0
2008-11-24 22:58:00,125.09,125.21,125.09,125.195,990200003.0
2008-11-24 22:59:00,125.195,125.22,125.1,125.12,991600003.0
2008-11-24 23:00:00,125.12,125.26,125.085,125.22,837800001.0
2008-11-24 23:01:00,125.22,125.235,125.21,125.215,409000000.0
2008-11-24 23:02:00,125.215,125.23,125.185,125.23,319400000.0
2008-11-24 23:03:00,125.23,125.245,125.205,125.215,424200002.0
2008-11-24 23:04:00,125.21,125.23,125.165,125.18,319400000.0
2008-11-24 23:05:00,125.17,125.24,125.125,125.24,463000000.0
2008-11-24 23:06:00,125.24,125.24,125.23,125.23,123600001.0
2008-11-24 23:07:00,125.235,125.26,125.235,125.24,278000000.0
2008-11-24 23:08:00,125.24,125.25,125.23,125.23,437200002.0
2008-11-24 23:09:00,125.23,125.25,125.23,125.25,348400012.0
2008-11-24 23:10:00,125.255,125.255,125.24,125.25,170800002.0
2008-11-24 23:11:00,125.255,125.255,125.24,125.24,159200002.0
2008-11-24 23:12:00,125.245,125.245,125.24,125.245,124400002.0
2008-11-24 23:13:00,125.245,125.245,125.24,125.24,349400001.0
2008-11-24 23:14:00,125.24,125.25,125.24,125.245,117200002.0
2008-11-24 23:15:00,125.24,125.295,125.24,125.29,344400002.0
2008-11-24 23:16:00,125.295,125.295,125.285,125.295,48400000.0
2008-11-24 23:17:00,125.295,125.295,125.295,125.295,4800000.0
2008-11-24 23:18:00,125.3,125.33,125.295,125.3,343399999.0
2008-11-24 23:19:00,125.3,125.325,125.295,125.325,42000000.0
2008-11-24 23:20:00,125.32,125.36,125.315,125.335,161700000.0
2008-11-24 23:21:00,125.335,125.335,125.295,125.295,210400002.0
2008-11-24 23:22:00,125.295,125.325,125.295,125.325,93300000.0
2008-11-24 23:23:00,125.325,125.325,125.225,125.26,423600000.0
2008-11-24 23:24:00,125.265,125.29,125.205,125.21,740000000.0
2008-11-24 23:25:00,125.21,125.31,125.195,125.265,355200000.0
2008-11-24 23:26:00,125.27,125.33,125.245,125.245,308000000.0
2008-11-24 23:27:00,125.26,125.32,125.25,125.27,490099999.0
2008-11-24 23:28:00,125.27,125.34,125.25,125.34,461400001.0
2008-11-24 23:29:00,125.34,125.35,125.32,125.34,507200000.0
2008-11-24 23:30:00,125.325,125.34,125.31,125.325,194000000.0
2008-11-24 23:31:00,125.325,125.335,125.245,125.245,341600002.0
2008-11-24 23:32:00,125.245,125.34,125.235,125.265,598200002.0
2008-11-24 23:33:00,125.265,125.325,125.245,125.325,363600000.0
2008-11-24 23:34:00,125.325,125.355,125.285,125.315,503799998.0
2008-11-24 23:35:00,125.31,125.31,125.28,125.285,262000000.0
2008-11-24 23:36:00,125.285,125.36,125.265,125.36,317800000.0
2008-11-24 23:37:00,125.375,125.425,125.355,125.415,510600000.0
2008-11-24 23:38:00,125.415,125.46,125.415,125.42,414800000.0
2008-11-24 23:39:00,125.42,125.445,125.4,125.4,597200001.0
2008-11-24 23:40:00,125.41,125.41,125.385,125.39,632199999.0
2008-11-24 23:41:00,125.395,125.4,125.39,125.39,198800001.0
2008-11-24 23:42:00,125.39,125.44,125.39,125.44,548600007.0
2008-11-24 23:43:00,125.44,125.45,125.42,125.45,402000002.0
2008-11-24 23:44:00,125.44,125.45,125.43,125.44,324800000.0
2008-11-24 23:45:00,125.44,125.46,125.4,125.4,570400001.0
2008-11-24 23:46:00,125.415,125.42,125.375,125.4,524200002.0
2008-11-24 23:47:00,125.39,125.475,125.38,125.47,590999999.0
2008-11-24 23:48:00,125.47,125.515,125.455,125.5,965100000.0
2008-11-24 23:49:00,125.5,125.55,125.49,125.55,883599999.0
2008-11-24 23:50:00,125.55,125.56,125.52,125.52,533200001.0
2008-11-24 23:51:00,125.52,125.57,125.51,125.54,879599997.0
2008-11-24 23:52:00,125.53,125.565,125.49,125.55,936200000.0
2008-11-24 23:53:00,125.525,125.69,125.525,125.68,1101600002.0
2008-11-24 23:54:00,125.68,125.73,125.635,125.71,642000002.0
2008-11-24 23:55:00,125.71,125.725,125.67,125.725,424400001.0
2008-11-24 23:56:00,125.725,125.815,125.72,125.8,943199995.0
2008-11-24 23:57:00,125.8,125.88,125.79,125.87,936600002.0
2008-11-24 23:58:00,125.845,125.97,125.845,125.935,1130400001.0
2008-11-24 23:59:00,125.955,126.12,125.945,126.11,1092800000.0
2008-11-25 00:00:00,126.085,126.23,126.085,126.13,922399999.0
2008-11-25 00:01:00,126.14,126.2,126.12,126.125,656000000.0
2008-11-25 00:02:00,126.135,126.135,126.03,126.06,822000002.0
2008-11-25 00:03:00,126.07,126.14,126.06,126.12,766000000.0
2008-11-25 00:04:00,126.12,126.155,126.06,126.07,759200001.0
2008-11-25 00:05:00,126.06,126.14,126.03,126.06,570000000.0
2008-11-25 00:06:00,126.06,126.06,125.985,125.985,431400001.0
2008-11-25 00:07:00,125.99,126.01,125.915,125.915,398400000.0
2008-11-25 00:08:00,125.92,125.95,125.84,125.845,249600000.0
2008-11-25 00:09:00,125.845,125.9,125.835,125.835,318400000.0
2008-11-25 00:10:00,125.85,125.95,125.84,125.92,431999999.0
2008-11-25 00:11:00,125.91,125.92,125.8,125.83,492800001.0
2008-11-25 00:12:00,125.83,125.84,125.795,125.83,185600002.0
2008-11-25 00:13:00,125.845,125.86,125.815,125.835,240000000.0
2008-11-25 00:14:00,125.84,125.9,125.84,125.86,596800000.0
2008-11-25 00:15:00,125.86,125.86,125.815,125.82,420800000.0
2008-11-25 00:16:00,125.825,125.85,125.82,125.83,253400000.0
2008-11-25 00:17:00,125.83,125.83,125.68,125.68,721599999.0
2008-11-25 00:18:00,125.71,125.72,125.69,125.695,775600000.0
2008-11-25 00:19:00,125.695,125.73,125.62,125.71,590500001.0
2008-11-25 00:20:00,125.7,125.75,125.7,125.71,337600000.0
2008-11-25 00:21:00,125.7,125.79,125.7,125.78,322800000.0
2008-11-25 00:22:00,125.785,125.79,125.77,125.77,59200000.0
2008-11-25 00:23:00,125.78,125.8,125.77,125.8,200000000.0
2008-11-25 00:24:00,125.8,125.8,125.78,125.78,65600000.0
2008-11-25 00:25:00,125.79,125.82,125.735,125.815,360000000.0
2008-11-25 00:26:00,125.81,125.83,125.8,125.82,250800001.0
2008-11-25 00:27:00,125.82,125.825,125.795,125.8,288000001.0
2008-11-25 00:28:00,125.8,125.81,125.8,125.8,168000000.0
2008-11-25 00:29:00,125.8,125.82,125.79,125.81,482000001.0
2008-11-25 00:30:00,125.81,125.83,125.795,125.795,304000001.0
2008-11-25 00:31:00,125.795,125.8,125.775,125.785,230799999.0
2008-11-25 00:32:00,125.79,125.82,125.79,125.81,823999983.0
2008-11-25 00:33:00,125.81,125.83,125.81,125.83,106399999.0
2008-11-25 00:34:00,125.83,125.83,125.77,125.8,335200001.0
2008-11-25 00:35:00,125.8,125.8,125.68,125.73,436399998.0
2008-11-25 00:36:00,125.72,125.77,125.695,125.755,617800000.0
2008-11-25 00:37:00,125.77,125.8,125.735,125.76,397800000.0
2008-11-25 00:38:00,125.755,125.755,125.72,125.74,255599999.0
2008-11-25 00:39:00,125.74,125.74,125.72,125.74,277999999.0
2008-11-25 00:40:00,125.735,125.735,125.7,125.7,484800000.0
2008-11-25 00:41:00,125.7,125.72,125.7,125.71,217600000.0
2008-11-25 00:42:00,125.7,125.735,125.7,125.73,260000000.0
2008-11-25 00:43:00,125.73,125.74,125.71,125.73,416999999.0
2008-11-25 00:44:00,125.74,125.74,125.71,125.72,263000000.0
2008-11-25 00:45:00,125.72,125.74,125.71,125.725,224800002.0
2008-11-25 00:46:00,125.735,125.76,125.71,125.74,314000000.0
2008-11-25 00:47:00,125.74,125.74,125.73,125.73,32000000.0
2008-11-25 00:48:00,125.73,125.74,125.73,125.74,42800000.0
2008-11-25 00:49:00,125.75,125.75,125.73,125.75,152000000.0
2008-11-25 00:50:00,125.75,125.76,125.71,125.76,408000000.0
2008-11-25 00:51:00,125.76,125.765,125.735,125.76,80000000.0
2008-11-25 00:52:00,125.765,125.77,125.745,125.745,137600000.0
2008-11-25 00:53:00,125.74,125.8,125.715,125.755,497200000.0
2008-11-25 00:54:00,125.76,125.77,125.76,125.76,65600000.0
2008-11-25 00:55:00,125.76,125.775,125.75,125.76,316600001.0
2008-11-25 00:56:00,125.76,125.785,125.71,125.72,272800000.0
2008-11-25 00:57:00,125.72,125.72,125.67,125.705,199000000.0
2008-11-25 00:58:00,125.69,125.71,125.655,125.695,227000000.0
2008-11-25 00:59:00,125.675,125.68,125.66,125.67,131200000.0
2008-11-25 01:00:00,125.67,125.685,125.595,125.6,400800001.0
2008-11-25 01:01:00,125.605,125.61,125.6,125.61,296000000.0
2008-11-25 01:02:00,125.6,125.6,125.59,125.59,118400000.0
2008-11-25 01:03:00,125.59,125.59,125.535,125.54,112000000.0
2008-11-25 01:04:00,125.54,125.54,125.445,125.46,443200001.0
2008-11-25 01:05:00,125.46,125.475,125.415,125.44,501599999.0
2008-11-25 01:06:00,125.44,125.45,125.44,125.44,112000000.0
2008-11-25 01:07:00,125.445,125.47,125.435,125.445,176000000.0
2008-11-25 01:08:00,125.465,125.53,125.465,125.53,418800003.0
2008-11-25 01:09:00,125.54,125.63,125.505,125.63,496000000.0
2008-11-25 01:10:00,125.635,125.69,125.605,125.63,608800000.0
2008-11-25 01:11:00,125.63,125.645,125.6,125.63,462600000.0
2008-11-25 01:12:00,125.63,125.64,125.61,125.62,376000000.0
2008-11-25 01:13:00,125.61,125.62,125.525,125.535,546400000.0
2008-11-25 01:14:00,125.535,125.535,125.51,125.515,362800000.0
2008-11-25 01:15:00,125.515,125.52,125.49,125.51,238399997.0
2008-11-25 01:16:00,125.51,125.53,125.46,125.46,334000001.0
2008-11-25 01:17:00,125.46,125.46,125.45,125.45,720799979.0
2008-11-25 01:18:00,125.45,125.49,125.45,125.49,309599993.0
2008-11-25 01:19:00,125.48,125.49,125.41,125.41,464799985.0
2008-11-25 01:20:00,125.44,125.46,125.4,125.44,278399997.0
2008-11-25 01:21:00,125.44,125.47,125.44,125.455,680999999.0
2008-11-25 01:22:00,125.45,125.5,125.45,125.48,302200002.0
2008-11-25 01:23:00,125.48,125.48,125.435,125.46,520000004.0
2008-11-25 01:24:00,125.47,125.48,125.47,125.47,104800002.0
2008-11-25 01:25:00,125.475,125.475,125.47,125.47,127200001.0
2008-11-25 01:26:00,125.47,125.47,125.465,125.47,165200000.0
2008-11-25 01:27:00,125.47,125.47,125.45,125.45,281600003.0
2008-11-25 01:28:00,125.45,125.45,125.4,125.4,162800000.0
2008-11-25 01:29:00,125.415,125.435,125.4,125.435,282999999.0
2008-11-25 01:30:00,125.44,125.46,125.44,125.46,104000000.0
2008-11-25 01:31:00,125.46,125.49,125.455,125.46,444899998.0
2008-11-25 01:32:00,125.46,125.465,125.45,125.45,97200000.0
2008-11-25 01:33:00,125.455,125.47,125.405,125.405,255600000.0
2008-11-25 01:34:00,125.4,125.405,125.39,125.405,142000000.0
2008-11-25 01:35:00,125.405,125.405,125.29,125.29,415600001.0
2008-11-25 01:36:00,125.28,125.315,125.26,125.31,305800001.0
2008-11-25 01:37:00,125.3,125.31,125.21,125.24,411600000.0
2008-11-25 01:38:00,125.26,125.305,125.245,125.275,210000000.0
2008-11-25 01:39:00,125.275,125.285,125.27,125.275,125200000.0
2008-11-25 01:40:00,125.285,125.285,125.27,125.275,94400000.0
2008-11-25 01:41:00,125.275,125.275,125.27,125.27,53600000.0
2008-11-25 01:42:00,125.27,125.275,125.23,125.235,284000000.0
2008-11-25 01:43:00,125.245,125.27,125.245,125.255,100800000.0
2008-11-25 01:44:00,125.255,125.27,125.24,125.25,187200000.0
2008-11-25 01:45:00,125.25,125.265,125.24,125.245,188600002.0
2008-11-25 01:46:00,125.24,125.26,125.21,125.215,443799999.0
2008-11-25 01:47:00,125.22,125.24,125.19,125.24,288399999.0
2008-11-25 01:48:00,125.24,125.25,125.225,125.24,327600000.0
2008-11-25 01:49:00,125.23,125.24,125.205,125.235,142000000.0
2008-11-25 01:50:00,125.235,125.245,125.185,125.23,281800000.0
2008-11-25 01:51:00,125.24,125.245,125.2,125.23,500000000.0
2008-11-25 01:52:00,125.235,125.235,125.2,125.22,321200001.0
2008-11-25 01:53:00,125.22,125.255,125.17,125.17,504000000.0
2008-11-25 01:54:00,125.17,125.18,125.13,125.13,280000000.0
2008-11-25 01:55:00,125.09,125.115,125.035,125.1,258000000.0
2008-11-25 01:56:00,125.1,125.105,125.07,125.08,279200000.0
2008-11-25 01:57:00,125.08,125.125,125.07,125.125,93800000.0
2008-11-25 01:58:00,125.125,125.125,125.07,125.1,156800000.0
2008-11-25 01:59:00,125.09,125.1,125.07,125.09,97000000.0
2008-11-25 02:00:00,125.095,125.14,125.095,125.13,214800000.0
2008-11-25 02:01:00,125.125,125.13,125.045,125.045,383400000.0
2008-11-25 02:02:00,125.06,125.065,125.045,125.045,165600000.0
2008-11-25 02:03:00,125.055,125.095,125.03,125.095,236000000.0
2008-11-25 02:04:00,125.095,125.115,125.09,125.095,174600000.0
2008-11-25 02:05:00,125.1,125.12,125.09,125.095,178800000.0
2008-11-25 02:06:00,125.1,125.145,125.095,125.1,132600000.0
2008-11-25 02:07:00,125.1,125.1,124.92,124.95,388800000.0
2008-11-25 02:08:00,124.945,124.985,124.9,124.96,330000000.0
2008-11-25 02:09:00,124.955,124.975,124.88,124.895,192000000.0
2008-11-25 02:10:00,124.895,124.9,124.72,124.72,423800000.0
2008-11-25 02:11:00,124.72,124.73,124.65,124.68,314800000.0
2008-11-25 02:12:00,124.695,124.735,124.675,124.71,251600000.0
2008-11-25 02:13:00,124.72,124.745,124.72,124.725,90400000.0
2008-11-25 02:14:00,124.725,124.735,124.7,124.7,207800000.0
2008-11-25 02:15:00,124.7,124.76,124.7,124.75,164200000.0
2008-11-25 02:16:00,124.75,124.83,124.75,124.805,187200000.0
2008-11-25 02:17:00,124.805,124.805,124.76,124.785,334000000.0
2008-11-25 02:18:00,124.79,124.815,124.755,124.81,220800000.0
2008-11-25 02:19:00,124.805,124.82,124.72,124.74,281200000.0
2008-11-25 02:20:00,124.735,124.795,124.715,124.75,343400000.0
2008-11-25 02:21:00,124.75,124.825,124.75,124.81,418800000.0
2008-11-25 02:22:00,124.81,124.885,124.81,124.825,374400000.0
2008-11-25 02:23:00,124.82,124.82,124.77,124.815,381200000.0
2008-11-25 02:24:00,124.815,124.91,124.8,124.885,243000000.0
2008-11-25 02:25:00,124.885,124.885,124.775,124.84,464400000.0
2008-11-25 02:26:00,124.85,124.915,124.825,124.895,229200000.0
2008-11-25 02:27:00,124.91,124.995,124.905,124.995,175600000.0
2008-11-25 02:28:00,124.995,125.05,124.995,125.045,166800000.0
2008-11-25 02:29:00,125.045,125.095,125.015,125.015,351600000.0
2008-11-25 02:30:00,125.015,125.02,124.985,125.015,162400000.0
2008-11-25 02:31:00,125.015,125.015,124.87,124.875,255600000.0
2008-11-25 02:32:00,124.89,124.945,124.875,124.91,330000000.0
2008-11-25 02:33:00,124.91,124.915,124.87,124.905,214400000.0
2008-11-25 02:34:00,124.9,124.9,124.875,124.875,114600000.0
2008-11-25 02:35:00,124.875,124.875,124.735,124.74,249600000.0
2008-11-25 02:36:00,124.74,124.75,124.74,124.74,248000000.0
2008-11-25 02:37:00,124.745,124.77,124.74,124.765,46399999.0
2008-11-25 02:38:00,124.77,124.845,124.765,124.77,227600000.0
2008-11-25 02:39:00,124.77,124.825,124.75,124.765,167800000.0
2008-11-25 02:40:00,124.78,124.78,124.675,124.69,355800000.0
2008-11-25 02:41:00,124.69,124.745,124.67,124.67,211600000.0
2008-11-25 02:42:00,124.675,124.68,124.63,124.635,278800003.0
2008-11-25 02:43:00,124.63,124.7,124.62,124.68,415600000.0
2008-11-25 02:44:00,124.695,124.695,124.635,124.635,265600000.0
2008-11-25 02:45:00,124.645,124.7,124.645,124.67,396800001.0
2008-11-25 02:46:00,124.67,124.705,124.65,124.68,234800000.0
2008-11-25 02:47:00,124.685,124.74,124.685,124.71,250400000.0
2008-11-25 02:48:00,124.715,124.77,124.69,124.7,458600000.0
2008-11-25 02:49:00,124.7,124.7,124.64,124.65,526399999.0
2008-11-25 02:50:00,124.65,124.66,124.6,124.62,539200000.0
2008-11-25 02:51:00,124.62,124.675,124.62,124.665,282800000.0
2008-11-25 02:52:00,124.66,124.675,124.53,124.545,575199999.0
2008-11-25 02:53:00,124.55,124.57,124.52,124.525,422200000.0
2008-11-25 02:54:00,124.525,124.525,124.325,124.335,593000000.0
2008-11-25 02:55:00,124.325,124.455,124.325,124.44,552000000.0
2008-11-25 02:56:00,124.43,124.49,124.41,124.455,475200000.0
2008-11-25 02:57:00,124.455,124.47,124.42,124.43,254400000.0
2008-11-25 02:58:00,124.43,124.455,124.415,124.45,266600000.0
2008-11-25 02:59:00,124.45,124.5,124.45,124.485,309400000.0
2008-11-25 03:00:00,124.495,124.505,124.47,124.495,209400000.0
2008-11-25 03:01:00,124.495,124.525,124.495,124.515,103800000.0
2008-11-25 03:02:00,124.51,124.545,124.51,124.515,250800000.0
2008-11-25 03:03:00,124.515,124.525,124.5,124.5,199600000.0
2008-11-25 03:04:00,124.5,124.515,124.47,124.48,325400000.0
2008-11-25 03:05:00,124.485,124.53,124.48,124.49,259000000.0
2008-11-25 03:06:00,124.49,124.49,124.45,124.46,173800000.0
2008-11-25 03:07:00,124.45,124.45,124.365,124.385,162600000.0
2008-11-25 03:08:00,124.395,124.395,124.245,124.25,526000000.0
2008-11-25 03:09:00,124.265,124.275,124.06,124.1,649000000.0
2008-11-25 03:10:00,124.11,124.21,124.105,124.11,394400000.0
2008-11-25 03:11:00,124.085,124.135,124.085,124.12,307000000.0
2008-11-25 03:12:00,124.125,124.18,124.11,124.18,313800000.0
2008-11-25 03:13:00,124.18,124.195,124.1,124.12,310600000.0
2008-11-25 03:14:00,124.12,124.13,124.015,124.07,460600000.0
2008-11-25 03:15:00,124.07,124.175,124.065,124.165,475000000.0
2008-11-25 03:16:00,124.16,124.19,124.16,124.175,314800000.0
2008-11-25 03:17:00,124.175,124.24,124.175,124.24,469200000.0
2008-11-25 03:18:00,124.23,124.245,124.22,124.22,290000000.0
2008-11-25 03:19:00,124.22,124.225,124.19,124.21,205800000.0
2008-11-25 03:20:00,124.21,124.245,124.19,124.225,231200000.0
2008-11-25 03:21:00,124.24,124.255,124.22,124.225,267400000.0
2008-11-25 03:22:00,124.22,124.24,124.21,124.24,346200000.0
2008-11-25 03:23:00,124.24,124.29,124.235,124.29,353000000.0
2008-11-25 03:24:00,124.28,124.36,124.27,124.35,366600000.0
2008-11-25 03:25:00,124.35,124.43,124.34,124.39,541200000.0
2008-11-25 03:26:00,124.4,124.455,124.4,124.435,425600000.0
2008-11-25 03:27:00,124.44,124.445,124.42,124.44,182600000.0
2008-11-25 03:28:00,124.44,124.485,124.43,124.44,381800000.0
2008-11-25 03:29:00,124.45,124.465,124.435,124.45,160600000.0
2008-11-25 03:30:00,124.455,124.51,124.455,124.48,315000000.0
2008-11-25 03:31:00,124.49,124.525,124.47,124.525,474600001.0
2008-11-25 03:32:00,124.525,124.545,124.44,124.47,523400000.0
2008-11-25 03:33:00,124.47,124.47,124.43,124.435,387000000.0
2008-11-25 03:34:00,124.435,124.46,124.425,124.45,287000000.0
2008-11-25 03:35:00,124.45,124.47,124.45,124.465,151600000.0
2008-11-25 03:36:00,124.48,124.48,124.45,124.46,192400000.0
2008-11-25 03:37:00,124.47,124.47,124.42,124.43,323600000.0
2008-11-25 03:38:00,124.43,124.47,124.43,124.46,321600000.0
2008-11-25 03:39:00,124.465,124.47,124.36,124.36,494600000.0
2008-11-25 03:40:00,124.36,124.37,124.32,124.35,447600000.0
2008-11-25 03:41:00,124.385,124.43,124.36,124.43,387800000.0
2008-11-25 03:42:00,124.43,124.43,124.39,124.39,116200000.0
2008-11-25 03:43:00,124.39,124.39,124.3,124.3,392600000.0
2008-11-25 03:44:00,124.305,124.32,124.285,124.3,211200000.0
2008-11-25 03:45:00,124.32,124.335,124.275,124.335,393600000.0
2008-11-25 03:46:00,124.345,124.4,124.335,124.395,228600000.0
2008-11-25 03:47:00,124.395,124.4,124.35,124.38,378800000.0
2008-11-25 03:48:00,124.355,124.355,124.27,124.28,268600000.0
2008-11-25 03:49:00,124.28,124.28,124.24,124.26,501200000.0
2008-11-25 03:50:00,124.27,124.27,124.19,124.23,849800000.0
2008-11-25 03:51:00,124.24,124.24,124.185,124.195,779000000.0
2008-11-25 03:52:00,124.195,124.195,124.14,124.15,652400001.0
2008-11-25 03:53:00,124.15,124.195,124.14,124.175,590400000.0
2008-11-25 03:54:00,124.18,124.2,124.15,124.18,626599999.0
2008-11-25 03:55:00,124.18,124.24,124.15,124.235,824799999.0
2008-11-25 03:56:00,124.235,124.24,124.19,124.215,345400000.0
2008-11-25 03:57:00,124.21,124.24,124.2,124.23,293400001.0
2008-11-25 03:58:00,124.23,124.295,124.205,124.29,691600000.0
2008-11-25 03:59:00,124.29,124.4,124.285,124.4,616000002.0
2008-11-25 04:00:00,124.395,124.45,124.375,124.43,715800002.0
2008-11-25 04:01:00,124.44,124.44,124.4,124.405,172000000.0
2008-11-25 04:02:00,124.405,124.485,124.405,124.485,548400000.0
2008-11-25 04:03:00,124.48,124.48,124.4,124.4,743600000.0
2008-11-25 04:04:00,124.4,124.4,124.37,124.38,583200000.0
2008-11-25 04:05:00,124.38,124.42,124.38,124.385,479200000.0
2008-11-25 04:06:00,124.385,124.41,124.38,124.41,275199999.0
2008-11-25 04:07:00,124.42,124.46,124.385,124.45,618799999.0
2008-11-25 04:08:00,124.45,124.45,124.395,124.44,708000000.0
2008-11-25 04:09:00,124.44,124.44,124.41,124.415,238399999.0
2008-11-25 04:10:00,124.41,124.455,124.4,124.455,757400000.0
2008-11-25 04:11:00,124.455,124.51,124.45,124.49,673000000.0
2008-11-25 04:12:00,124.49,124.51,124.48,124.48,535600000.0
2008-11-25 04:13:00,124.48,124.52,124.48,124.52,850799998.0
2008-11-25 04:14:00,124.52,124.625,124.51,124.61,622000000.0
2008-11-25 04:15:00,124.6,124.685,124.6,124.67,726000003.0
2008-11-25 04:16:00,124.67,124.685,124.65,124.66,664200000.0
2008-11-25 04:17:00,124.655,124.66,124.575,124.575,392200000.0
2008-11-25 04:18:00,124.58,124.6,124.56,124.565,631799999.0
2008-11-25 04:19:00,124.57,124.63,124.56,124.6,851000000.0
2008-11-25 04:20:00,124.6,124.6,124.58,124.58,195200000.0
2008-11-25 04:21:00,124.585,124.62,124.58,124.6,596400000.0
2008-11-25 04:22:00,124.6,124.605,124.59,124.6,225400000.0
2008-11-25 04:23:00,124.6,124.63,124.6,124.6,344400000.0
2008-11-25 04:24:00,124.595,124.635,124.59,124.635,414200001.0
2008-11-25 04:25:00,124.64,124.64,124.62,124.62,336000000.0
2008-11-25 04:26:00,124.62,124.675,124.62,124.67,440200000.0
2008-11-25 04:27:00,124.645,124.66,124.635,124.65,301200000.0
2008-11-25 04:28:00,124.64,124.695,124.635,124.68,494800000.0
2008-11-25 04:29:00,124.68,124.73,124.68,124.72,321400000.0
2008-11-25 04:30:00,124.72,124.73,124.685,124.72,612400000.0
2008-11-25 04:31:00,124.72,124.72,124.685,124.7,261600000.0
2008-11-25 04:32:00,124.69,124.73,124.68,124.71,611200000.0
2008-11-25 04:33:00,124.71,124.72,124.69,124.72,312400000.0
2008-11-25 04:34:00,124.73,124.74,124.715,124.73,463000000.0
2008-11-25 04:35:00,124.73,124.74,124.72,124.73,238400000.0
2008-11-25 04:36:00,124.73,124.73,124.64,124.65,1027800001.0
2008-11-25 04:37:00,124.65,124.685,124.65,124.68,574400000.0
2008-11-25 04:38:00,124.68,124.68,124.66,124.67,259200000.0
2008-11-25 04:39:00,124.67,124.67,124.62,124.63,392000001.0
2008-11-25 04:40:00,124.63,124.63,124.58,124.58,471600000.0
2008-11-25 04:41:00,124.58,124.58,124.53,124.53,635000000.0
2008-11-25 04:42:00,124.53,124.58,124.51,124.55,738200001.0
2008-11-25 04:43:00,124.55,124.57,124.535,124.555,616800000.0
2008-11-25 04:44:00,124.56,124.565,124.525,124.56,365600000.0
2008-11-25 04:45:00,124.565,124.565,124.53,124.53,133600000.0
2008-11-25 04:46:00,124.53,124.53,124.51,124.51,275200001.0
2008-11-25 04:47:00,124.52,124.52,124.49,124.49,344800000.0
2008-11-25 04:48:00,124.49,124.495,124.49,124.49,94400000.0
2008-11-25 04:49:00,124.49,124.52,124.49,124.52,508000002.0
2008-11-25 04:50:00,124.52,124.53,124.51,124.53,442200000.0
2008-11-25 04:51:00,124.535,124.54,124.5,124.5,334000000.0
2008-11-25 04:52:00,124.5,124.51,124.48,124.49,631800000.0
2008-11-25 04:53:00,124.49,124.49,124.42,124.42,479000000.0
2008-11-25 04:54:00,124.42,124.44,124.41,124.425,519600000.0
2008-11-25 04:55:00,124.425,124.425,124.375,124.39,299000000.0
2008-11-25 04:56:00,124.39,124.4,124.36,124.36,475200000.0
2008-11-25 04:57:00,124.36,124.36,124.335,124.34,384000000.0
2008-11-25 04:58:00,124.34,124.34,124.33,124.33,270800000.0
2008-11-25 04:59:00,124.33,124.34,124.32,124.34,238400000.0
2008-11-25 05:00:00,124.34,124.34,124.31,124.31,361600000.0
2008-11-25 05:01:00,124.31,124.32,124.31,124.31,200599999.0
2008-11-25 05:02:00,124.315,124.365,124.305,124.355,417399999.0
2008-11-25 05:03:00,124.355,124.42,124.35,124.41,557599997.0
2008-11-25 05:04:00,124.41,124.49,124.41,124.49,626600000.0
2008-11-25 05:05:00,124.49,124.495,124.47,124.48,387200000.0
2008-11-25 05:06:00,124.48,124.48,124.44,124.445,505800000.0
2008-11-25 05:07:00,124.44,124.45,124.35,124.39,722000001.0
2008-11-25 05:08:00,124.395,124.4,124.365,124.39,250600000.0
2008-11-25 05:09:00,124.39,124.41,124.375,124.395,198000000.0
2008-11-25 05:10:00,124.39,124.415,124.38,124.41,272600001.0
2008-11-25 05:11:00,124.42,124.44,124.41,124.42,265600000.0
2008-11-25 05:12:00,124.42,124.455,124.41,124.45,512000000.0
2008-11-25 05:13:00,124.45,124.46,124.365,124.365,260800000.0
2008-11-25 05:14:00,124.37,124.38,124.35,124.36,497200000.0
2008-11-25 05:15:00,124.35,124.39,124.345,124.355,674800002.0
2008-11-25 05:16:00,124.35,124.37,124.35,124.355,366400000.0
2008-11-25 05:17:00,124.35,124.375,124.35,124.375,285200000.0
2008-11-25 05:18:00,124.385,124.385,124.35,124.36,332800000.0
2008-11-25 05:19:00,124.365,124.4,124.355,124.385,265600000.0
2008-11-25 05:20:00,124.38,124.385,124.355,124.375,290400000.0
2008-11-25 05:21:00,124.36,124.38,124.36,124.38,99800000.0
2008-11-25 05:22:00,124.38,124.405,124.37,124.395,210800000.0
2008-11-25 05:23:00,124.395,124.395,124.365,124.365,93600000.0
2008-11-25 05:24:00,124.36,124.36,124.25,124.25,619600000.0
2008-11-25 05:25:00,124.25,124.295,124.25,124.29,580600000.0
2008-11-25 05:26:00,124.28,124.28,124.25,124.28,626200000.0
2008-11-25 05:27:00,124.28,124.28,124.265,124.27,292000000.0
2008-11-25 05:28:00,124.27,124.28,124.23,124.23,685800000.0
2008-11-25 05:29:00,124.23,124.24,124.095,124.11,817600000.0
2008-11-25 05:30:00,124.11,124.125,124.06,124.06,799400000.0
2008-11-25 05:31:00,124.06,124.08,124.0,124.01,955799999.0
2008-11-25 05:32:00,124.01,124.03,123.95,123.95,777200000.0
2008-11-25 05:33:00,123.95,124.02,123.91,123.995,1236600008.0
2008-11-25 05:34:00,123.985,124.08,123.985,124.08,929000003.0
2008-11-25 05:35:00,124.075,124.08,124.03,124.03,606800000.0
2008-11-25 05:36:00,124.03,124.085,124.02,124.075,456200000.0
2008-11-25 05:37:00,124.08,124.1,124.07,124.09,367600000.0
2008-11-25 05:38:00,124.09,124.11,124.055,124.085,586000000.0
2008-11-25 05:39:00,124.085,124.09,124.055,124.055,195600000.0
2008-11-25 05:40:00,124.05,124.06,123.95,123.99,801600000.0
2008-11-25 05:41:00,124.0,124.03,123.97,124.02,775599999.0
2008-11-25 05:42:00,124.035,124.04,123.805,123.835,966600002.0
2008-11-25 05:43:00,123.835,123.88,123.82,123.83,832800000.0
2008-11-25 05:44:00,123.83,123.88,123.78,123.865,881200002.0
2008-11-25 05:45:00,123.87,123.92,123.85,123.89,746400001.0
2008-11-25 05:46:00,123.895,123.95,123.89,123.94,872000002.0
2008-11-25 05:47:00,123.94,124.1,123.94,124.08,863600010.0
2008-11-25 05:48:00,124.08,124.09,124.045,124.045,563600000.0
2008-11-25 05:49:00,124.05,124.06,124.025,124.025,791600000.0
2008-11-25 05:50:00,124.03,124.03,123.935,123.96,652400000.0
2008-11-25 05:51:00,123.95,123.955,123.785,123.825,1232200000.0
2008-11-25 05:52:00,123.825,123.845,123.795,123.82,804200000.0
2008-11-25 05:53:00,123.81,123.81,123.69,123.69,768200000.0
2008-11-25 05:54:00,123.69,123.765,123.69,123.74,848799999.0
2008-11-25 05:55:00,123.74,123.76,123.71,123.73,360799999.0
2008-11-25 05:56:00,123.73,123.74,123.705,123.72,729400000.0
2008-11-25 05:57:00,123.72,123.72,123.6,123.61,919600001.0
2008-11-25 05:58:00,123.615,123.65,123.61,123.64,660399998.0
2008-11-25 05:59:00,123.65,123.65,123.575,123.58,578200000.0
2008-11-25 06:00:00,123.58,123.58,123.53,123.55,1524800009.0
2008-11-25 06:01:00,123.55,123.61,123.525,123.6,1178200003.0
2008-11-25 06:02:00,123.59,123.62,123.57,123.61,810799997.0
2008-11-25 06:03:00,123.61,123.64,123.595,123.64,595200002.0
2008-11-25 06:04:00,123.645,123.88,123.645,123.88,1065399999.0
2008-11-25 06:05:00,123.88,123.905,123.81,123.81,645600000.0
2008-11-25 06:06:00,123.81,123.82,123.715,123.75,732200002.0
2008-11-25 06:07:00,123.75,123.86,123.745,123.84,874799996.0
2008-11-25 06:08:00,123.855,123.86,123.795,123.8,596200000.0
2008-11-25 06:09:00,123.805,123.805,123.77,123.78,457200000.0
2008-11-25 06:10:00,123.78,123.875,123.78,123.86,421000000.0
2008-11-25 06:11:00,123.86,123.945,123.85,123.94,405000001.0
2008-11-25 06:12:00,123.94,123.94,123.83,123.84,486200000.0
2008-11-25 06:13:00,123.84,123.86,123.84,123.86,281200002.0
2008-11-25 06:14:00,123.86,123.875,123.835,123.84,485600005.0
2008-11-25 06:15:00,123.84,123.84,123.79,123.8,421000001.0
2008-11-25 06:16:00,123.805,123.83,123.79,123.795,587799998.0
2008-11-25 06:17:00,123.79,123.85,123.77,123.815,722600000.0
2008-11-25 06:18:00,123.83,123.865,123.82,123.86,435000000.0
2008-11-25 06:19:00,123.87,123.87,123.795,123.795,556400000.0
2008-11-25 06:20:00,123.795,123.795,123.76,123.77,478199998.0
2008-11-25 06:21:00,123.77,123.78,123.755,123.76,470400005.0
2008-11-25 06:22:00,123.75,123.77,123.68,123.68,817600007.0
2008-11-25 06:23:00,123.68,123.69,123.65,123.67,689600000.0
2008-11-25 06:24:00,123.68,123.77,123.68,123.7,987000001.0
2008-11-25 06:25:00,123.7,123.72,123.685,123.72,520800002.0
2008-11-25 06:26:00,123.72,123.73,123.71,123.715,334600000.0
2008-11-25 06:27:00,123.715,123.73,123.71,123.73,285799999.0
2008-11-25 06:28:00,123.73,123.78,123.72,123.75,292800000.0
2008-11-25 06:29:00,123.745,123.76,123.71,123.74,665600003.0
2008-11-25 06:30:00,123.735,123.735,123.65,123.65,496800001.0
2008-11-25 06:31:00,123.655,123.67,123.64,123.655,822400004.0
2008-11-25 06:32:00,123.655,123.655,123.575,123.58,910000001.0
2008-11-25 06:33:00,123.58,123.61,123.565,123.6,294000000.0
2008-11-25 06:34:00,123.605,123.635,123.595,123.635,251400000.0
2008-11-25 06:35:00,123.63,123.645,123.61,123.61,78400000.0
2008-11-25 06:36:00,123.615,123.63,123.565,123.565,556400002.0
2008-11-25 06:37:00,123.56,123.575,123.54,123.54,315800000.0
2008-11-25 06:38:00,123.54,123.54,123.475,123.485,685400003.0
2008-11-25 06:39:00,123.49,123.51,123.49,123.5,152000000.0
2008-11-25 06:40:00,123.5,123.525,123.5,123.525,119600002.0
2008-11-25 06:41:00,123.535,123.61,123.535,123.6,131400000.0
2008-11-25 06:42:00,123.6,123.695,123.6,123.66,141000000.0
2008-11-25 06:43:00,123.66,123.685,123.61,123.665,697000000.0
2008-11-25 06:44:00,123.67,123.67,123.65,123.66,395400000.0
2008-11-25 06:45:00,123.66,123.66,123.635,123.65,706199999.0
2008-11-25 06:46:00,123.655,123.66,123.63,123.655,725800000.0
2008-11-25 06:47:00,123.66,123.695,123.65,123.68,469000001.0
2008-11-25 06:48:00,123.69,123.73,123.69,123.72,394800000.0
2008-11-25 06:49:00,123.715,123.74,123.715,123.74,406600000.0
2008-11-25 06:50:00,123.74,123.755,123.73,123.735,654000001.0
2008-11-25 06:51:00,123.735,123.805,123.725,123.795,589800000.0
2008-11-25 06:52:00,123.795,123.805,123.78,123.795,275600000.0
2008-11-25 06:53:00,123.795,123.815,123.785,123.8,331000000.0
2008-11-25 06:54:00,123.8,123.825,123.77,123.77,243800001.0
2008-11-25 06:55:00,123.765,123.785,123.76,123.77,244400000.0
2008-11-25 06:56:00,123.77,123.77,123.74,123.74,535200000.0
2008-11-25 06:57:00,123.74,123.755,123.71,123.725,331199999.0
2008-11-25 06:58:00,123.725,123.74,123.69,123.7,326400000.0
2008-11-25 06:59:00,123.725,123.75,123.705,123.725,715800000.0
2008-11-25 07:00:00,123.725,123.74,123.72,123.725,53800000.0
2008-11-25 07:01:00,123.73,123.735,123.715,123.725,106000000.0
2008-11-25 07:02:00,123.72,123.74,123.715,123.74,149800001.0
2008-11-25 07:03:00,123.745,123.76,123.745,123.745,305400002.0
2008-11-25 07:04:00,123.745,123.775,123.74,123.76,312600001.0
2008-11-25 07:05:00,123.76,123.78,123.75,123.78,347200000.0
2008-11-25 07:06:00,123.795,123.81,123.78,123.8,491200000.0
2008-11-25 07:07:00,123.8,123.805,123.78,123.78,266800002.0
2008-11-25 07:08:00,123.785,123.79,123.715,123.73,597200000.0
2008-11-25 07:09:00,123.72,123.78,123.72,123.78,509400002.0
2008-11-25 07:10:00,123.78,123.79,123.77,123.78,301800000.0
2008-11-25 07:11:00,123.79,123.79,123.77,123.785,453999999.0
2008-11-25 07:12:00,123.79,123.9,123.79,123.895,569400000.0
2008-11-25 07:13:00,123.895,123.9,123.88,123.88,391200000.0
2008-11-25 07:14:00,123.875,123.925,123.875,123.925,400000000.0
2008-11-25 07:15:00,123.925,123.95,123.88,123.95,596400000.0
2008-11-25 07:16:00,123.965,124.03,123.96,124.01,352200001.0
2008-11-25 07:17:00,124.015,124.02,123.97,124.0,669399999.0
2008-11-25 07:18:00,123.995,124.03,123.985,124.02,493199999.0
2008-11-25 07:19:00,124.02,124.05,124.01,124.01,548199998.0
2008-11-25 07:20:00,124.015,124.065,124.015,124.055,549000001.0
2008-11-25 07:21:00,124.04,124.05,124.02,124.04,524000003.0
2008-11-25 07:22:00,124.03,124.03,123.965,123.97,691999999.0
2008-11-25 07:23:00,123.975,123.98,123.85,123.85,820000002.0
2008-11-25 07:24:00,123.85,123.86,123.84,123.84,464600000.0
2008-11-25 07:25:00,123.84,123.84,123.765,123.78,576800000.0
2008-11-25 07:26:00,123.795,123.83,123.78,123.8,660800001.0
2008-11-25 07:27:00,123.8,123.82,123.795,123.8,425400000.0
2008-11-25 07:28:00,123.8,123.86,123.8,123.855,770599999.0
2008-11-25 07:29:00,123.855,123.885,123.85,123.86,558000000.0
2008-11-25 07:30:00,123.865,123.88,123.845,123.85,364600001.0
2008-11-25 07:31:00,123.85,123.915,123.85,123.88,495600000.0
2008-11-25 07:32:00,123.9,123.91,123.86,123.89,345600000.0
2008-11-25 07:33:00,123.89,123.91,123.86,123.87,389400000.0
2008-11-25 07:34:00,123.875,123.895,123.855,123.87,592000001.0
2008-11-25 07:35:00,123.88,123.93,123.88,123.92,478800000.0
2008-11-25 07:36:00,123.93,123.93,123.87,123.87,512200002.0
2008-11-25 07:37:00,123.88,123.88,123.86,123.88,348800004.0
2008-11-25 07:38:00,123.88,123.88,123.86,123.86,85400001.0
2008-11-25 07:39:00,123.86,123.88,123.86,123.86,225600000.0
2008-11-25 07:40:00,123.86,123.86,123.85,123.85,680000000.0
2008-11-25 07:41:00,123.85,123.85,123.81,123.83,613200000.0
2008-11-25 07:42:00,123.83,123.83,123.785,123.81,490200001.0
2008-11-25 07:43:00,123.815,123.855,123.81,123.845,371799999.0
2008-11-25 07:44:00,123.845,123.92,123.845,123.915,696600000.0
2008-11-25 07:45:00,123.92,123.97,123.915,123.965,606600001.0
2008-11-25 07:46:00,123.96,123.97,123.94,123.94,525000000.0
2008-11-25 07:47:00,123.94,123.945,123.915,123.93,513400000.0
2008-11-25 07:48:00,123.93,123.945,123.93,123.93,435399999.0
2008-11-25 07:49:00,123.935,123.955,123.915,123.92,495000000.0
2008-11-25 07:50:00,123.92,123.92,123.865,123.885,585600000.0
2008-11-25 07:51:00,123.89,123.89,123.81,123.825,764600000.0
2008-11-25 07:52:00,123.825,123.83,123.805,123.81,569999996.0
2008-11-25 07:53:00,123.81,123.87,123.805,123.85,533799999.0
2008-11-25 07:54:00,123.85,123.865,123.835,123.845,339400000.0
2008-11-25 07:55:00,123.85,123.855,123.84,123.84,115200000.0
2008-11-25 07:56:00,123.84,123.885,123.815,123.83,616599996.0
2008-11-25 07:57:00,123.82,123.85,123.82,123.83,174600000.0
2008-11-25 07:58:00,123.83,123.86,123.83,123.855,290800000.0
2008-11-25 07:59:00,123.86,123.89,123.86,123.885,231999999.0
2008-11-25 08:00:00,123.875,123.895,123.86,123.89,460400000.0
2008-11-25 08:01:00,123.89,124.005,123.89,124.005,522800000.0
2008-11-25 08:02:00,124.005,124.095,123.98,124.075,381600003.0
2008-11-25 08:03:00,124.08,124.14,124.05,124.05,162000000.0
2008-11-25 08:04:00,124.055,124.095,124.01,124.07,302199999.0
2008-11-25 08:05:00,124.07,124.11,124.07,124.11,747599998.0
2008-11-25 08:06:00,124.115,124.14,124.11,124.115,404199999.0
2008-11-25 08:07:00,124.12,124.13,124.07,124.105,959800000.0
2008-11-25 08:08:00,124.105,124.13,124.105,124.12,250600000.0
2008-11-25 08:09:00,124.12,124.155,124.115,124.14,786199998.0
2008-11-25 08:10:00,124.135,124.15,124.13,124.15,529400000.0
2008-11-25 08:11:00,124.15,124.21,124.15,124.2,613199999.0
2008-11-25 08:12:00,124.2,124.25,124.2,124.23,559400000.0
2008-11-25 08:13:00,124.23,124.295,124.22,124.29,511400001.0
2008-11-25 08:14:00,124.29,124.29,124.245,124.25,565800000.0
2008-11-25 08:15:00,124.245,124.255,124.21,124.235,334800000.0
2008-11-25 08:16:00,124.23,124.23,124.155,124.16,872400002.0
2008-11-25 08:17:00,124.15,124.17,124.15,124.16,612800003.0
2008-11-25 08:18:00,124.16,124.165,124.13,124.165,356800000.0
2008-11-25 08:19:00,124.165,124.235,124.16,124.195,749800000.0
2008-11-25 08:20:00,124.195,124.23,124.195,124.23,462000000.0
2008-11-25 08:21:00,124.23,124.265,124.23,124.265,581399999.0
2008-11-25 08:22:00,124.26,124.26,124.22,124.22,1178000003.0
2008-11-25 08:23:00,124.22,124.22,124.115,124.135,813800001.0
2008-11-25 08:24:00,124.145,124.15,124.08,124.09,446199998.0
2008-11-25 08:25:00,124.1,124.125,123.97,124.005,1156800000.0
2008-11-25 08:26:00,124.0,124.02,123.975,124.0,584800000.0
2008-11-25 08:27:00,124.0,124.01,123.84,123.86,740000001.0
2008-11-25 08:28:00,123.86,123.86,123.775,123.86,539200001.0
2008-11-25 08:29:00,123.85,123.9,123.805,123.88,683800001.0
2008-11-25 08:30:00,123.88,123.95,123.87,123.88,836999999.0
2008-11-25 08:31:00,123.88,123.89,123.83,123.85,1121400002.0
2008-11-25 08:32:00,123.86,123.86,123.82,123.86,668800004.0
2008-11-25 08:33:00,123.86,123.91,123.85,123.905,544199999.0
2008-11-25 08:34:00,123.9,123.905,123.87,123.905,363800001.0
2008-11-25 08:35:00,123.9,123.96,123.89,123.945,450399999.0
2008-11-25 08:36:00,123.945,124.055,123.945,124.055,373800000.0
2008-11-25 08:37:00,124.05,124.055,123.955,123.955,404399999.0
2008-11-25 08:38:00,123.96,123.985,123.94,123.98,382600000.0
2008-11-25 08:39:00,123.98,123.985,123.975,123.975,107200000.0
2008-11-25 08:40:00,123.98,124.02,123.98,124.02,100000000.0
2008-11-25 08:41:00,124.02,124.02,123.99,124.015,246600000.0
2008-11-25 08:42:00,124.02,124.045,123.98,123.98,504799999.0
2008-11-25 08:43:00,123.98,124.02,123.98,124.02,404799999.0
2008-11-25 08:44:00,124.02,124.05,124.01,124.01,282200000.0
2008-11-25 08:45:00,124.01,124.01,123.945,123.98,796800000.0
2008-11-25 08:46:00,124.0,124.02,123.94,123.975,864200002.0
2008-11-25 08:47:00,123.97,124.08,123.955,124.08,627600000.0
2008-11-25 08:48:00,124.08,124.09,124.035,124.06,568200000.0
2008-11-25 08:49:00,124.06,124.075,124.05,124.055,803000000.0
2008-11-25 08:50:00,124.06,124.065,124.05,124.06,382600001.0
2008-11-25 08:51:00,124.065,124.075,124.03,124.035,450999999.0
2008-11-25 08:52:00,124.035,124.045,124.005,124.035,504200000.0
2008-11-25 08:53:00,124.035,124.07,124.035,124.055,411600000.0
2008-11-25 08:54:00,124.06,124.11,124.04,124.08,482999999.0
2008-11-25 08:55:00,124.07,124.08,124.05,124.06,376200000.0
2008-11-25 08:56:00,124.06,124.08,124.01,124.02,749200002.0
2008-11-25 08:57:00,124.02,124.02,123.995,123.995,304399997.0
2008-11-25 08:58:00,123.98,123.99,123.96,123.97,252400002.0
2008-11-25 08:59:00,123.97,123.975,123.925,123.955,415200000.0
2008-11-25 09:00:00,123.95,123.96,123.895,123.925,865199995.0
2008-11-25 09:01:00,123.925,123.965,123.885,123.96,511599998.0
2008-11-25 09:02:00,123.96,123.97,123.94,123.95,543000000.0
2008-11-25 09:03:00,123.95,123.95,123.805,123.805,761400001.0
2008-11-25 09:04:00,123.79,123.845,123.775,123.815,680199997.0
2008-11-25 09:05:00,123.82,123.83,123.715,123.735,587199999.0
2008-11-25 09:06:00,123.73,123.755,123.73,123.73,338000000.0
2008-11-25 09:07:00,123.73,123.73,123.61,123.63,1247799997.0
2008-11-25 09:08:00,123.63,123.67,123.6,123.63,976999996.0
2008-11-25 09:09:00,123.63,123.645,123.55,123.56,1061599994.0
2008-11-25 09:10:00,123.56,123.6,123.545,123.6,799400003.0
2008-11-25 09:11:00,123.6,123.64,123.58,123.585,712200002.0
2008-11-25 09:12:00,123.58,123.67,123.58,123.66,1086000000.0
2008-11-25 09:13:00,123.665,123.765,123.645,123.75,813599999.0
2008-11-25 09:14:00,123.75,123.77,123.615,123.64,1147199998.0
2008-11-25 09:15:00,123.64,123.71,123.635,123.68,979199999.0
2008-11-25 09:16:00,123.68,123.69,123.64,123.67,887999998.0
2008-11-25 09:17:00,123.67,123.815,123.65,123.785,876000000.0
2008-11-25 09:18:00,123.795,123.83,123.765,123.78,973800003.0
2008-11-25 09:19:00,123.795,123.835,123.77,123.79,821100002.0
2008-11-25 09:20:00,123.79,123.905,123.78,123.905,845400000.0
2008-11-25 09:21:00,123.905,123.91,123.86,123.89,405000000.0
2008-11-25 09:22:00,123.89,123.91,123.83,123.91,605000002.0
2008-11-25 09:23:00,123.92,123.945,123.85,123.85,712800000.0
2008-11-25 09:24:00,123.85,123.87,123.81,123.85,1055600004.0
2008-11-25 09:25:00,123.865,123.895,123.845,123.865,734200000.0
2008-11-25 09:26:00,123.865,123.895,123.84,123.84,742600001.0
2008-11-25 09:27:00,123.85,123.945,123.85,123.945,402000001.0
2008-11-25 09:28:00,123.95,124.04,123.935,123.99,725199998.0
2008-11-25 09:29:00,123.99,124.11,123.985,124.1,611999999.0
2008-11-25 09:30:00,124.1,124.13,124.09,124.09,839200000.0
2008-11-25 09:31:00,124.09,124.09,124.045,124.045,663700001.0
2008-11-25 09:32:00,124.05,124.075,124.01,124.02,1001600003.0
2008-11-25 09:33:00,124.025,124.065,124.02,124.035,748799998.0
2008-11-25 09:34:00,124.035,124.07,124.025,124.05,661600000.0
2008-11-25 09:35:00,124.05,124.18,124.04,124.15,1110999999.0
2008-11-25 09:36:00,124.155,124.19,124.085,124.19,971400000.0
2008-11-25 09:37:00,124.195,124.285,124.195,124.26,1357799999.0
2008-11-25 09:38:00,124.26,124.4,124.26,124.355,1131000004.0
2008-11-25 09:39:00,124.355,124.355,124.305,124.325,853400001.0
2008-11-25 09:40:00,124.325,124.33,124.26,124.285,1178800005.0
2008-11-25 09:41:00,124.285,124.32,124.285,124.295,1402400000.0
2008-11-25 09:42:00,124.3,124.3,124.275,124.28,636600000.0
2008-11-25 09:43:00,124.28,124.28,124.175,124.185,848599999.0
2008-11-25 09:44:00,124.185,124.295,124.18,124.255,973000005.0
2008-11-25 09:45:00,124.255,124.28,124.145,124.155,1124000004.0
2008-11-25 09:46:00,124.15,124.335,124.14,124.33,1309800001.0
2008-11-25 09:47:00,124.325,124.505,124.31,124.36,1217400001.0
2008-11-25 09:48:00,124.36,124.365,124.29,124.31,941700003.0
2008-11-25 09:49:00,124.31,124.31,124.28,124.3,484200001.0
2008-11-25 09:50:00,124.3,124.365,124.3,124.35,570799999.0
2008-11-25 09:51:00,124.35,124.39,124.345,124.375,721800004.0
2008-11-25 09:52:00,124.385,124.405,124.275,124.275,907000003.0
2008-11-25 09:53:00,124.28,124.32,124.245,124.31,463000000.0
2008-11-25 09:54:00,124.31,124.345,124.265,124.28,829000000.0
2008-11-25 09:55:00,124.28,124.305,124.25,124.28,640400000.0
2008-11-25 09:56:00,124.28,124.29,124.21,124.23,796600002.0
2008-11-25 09:57:00,124.225,124.255,124.18,124.2,544300003.0
2008-11-25 09:58:00,124.21,124.255,124.185,124.25,630800002.0
2008-11-25 09:59:00,124.25,124.34,124.245,124.33,1235000004.0
2008-11-25 10:00:00,124.33,124.36,124.175,124.195,1059600003.0
2008-11-25 10:01:00,124.2,124.28,124.175,124.225,675999999.0
2008-11-25 10:02:00,124.225,124.255,124.19,124.25,527600002.0
2008-11-25 10:03:00,124.245,124.43,124.245,124.425,941800001.0
2008-11-25 10:04:00,124.435,124.48,124.4,124.405,982400004.0
2008-11-25 10:05:00,124.41,124.46,124.38,124.455,904800003.0
2008-11-25 10:06:00,124.45,124.455,124.355,124.365,775999998.0
2008-11-25 10:07:00,124.37,124.37,124.33,124.33,592199999.0
2008-11-25 10:08:00,124.33,124.395,124.315,124.38,503000001.0
2008-11-25 10:09:00,124.38,124.415,124.255,124.31,859599999.0
2008-11-25 10:10:00,124.3,124.38,124.3,124.355,1094800001.0
2008-11-25 10:11:00,124.355,124.355,124.305,124.34,693400001.0
2008-11-25 10:12:00,124.34,124.395,124.33,124.37,1047599999.0
2008-11-25 10:13:00,124.365,124.37,124.25,124.295,1106999994.0
2008-11-25 10:14:00,124.295,124.34,124.29,124.32,1017799999.0
2008-11-25 10:15:00,124.32,124.345,124.31,124.33,770400001.0
2008-11-25 10:16:00,124.335,124.335,124.27,124.3,620799999.0
2008-11-25 10:17:00,124.31,124.355,124.3,124.32,961199998.0
2008-11-25 10:18:00,124.32,124.32,124.295,124.295,478200002.0
2008-11-25 10:19:00,124.295,124.365,124.265,124.335,1185600000.0
2008-11-25 10:20:00,124.33,124.38,124.33,124.335,1073000000.0
2008-11-25 10:21:00,124.335,124.425,124.335,124.42,792599999.0
2008-11-25 10:22:00,124.42,124.665,124.41,124.65,1016400004.0
2008-11-25 10:23:00,124.65,124.65,124.565,124.605,861599999.0
2008-11-25 10:24:00,124.61,124.62,124.55,124.575,712600000.0
2008-11-25 10:25:00,124.575,124.575,124.475,124.495,636200001.0
2008-11-25 10:26:00,124.49,124.505,124.22,124.29,814000002.0
2008-11-25 10:27:00,124.3,124.355,124.265,124.31,1033600007.0
2008-11-25 10:28:00,124.31,124.355,124.31,124.335,789600003.0
2008-11-25 10:29:00,124.33,124.335,124.275,124.305,740000000.0
2008-11-25 10:30:00,124.31,124.41,124.295,124.325,963200002.0
2008-11-25 10:31:00,124.32,124.37,124.305,124.345,801200002.0
2008-11-25 10:32:00,124.35,124.5,124.32,124.485,662200004.0
2008-11-25 10:33:00,124.505,124.565,124.47,124.475,577200001.0
2008-11-25 10:34:00,124.475,124.54,124.475,124.53,721800002.0
2008-11-25 10:35:00,124.54,124.575,124.505,124.505,658400000.0
2008-11-25 10:36:00,124.505,124.505,124.495,124.5,613400000.0
2008-11-25 10:37:00,124.5,124.53,124.48,124.495,483400001.0
2008-11-25 10:38:00,124.495,124.495,124.395,124.405,481000001.0
2008-11-25 10:39:00,124.405,124.435,124.3,124.33,719399998.0
2008-11-25 10:40:00,124.325,124.345,124.23,124.26,697200000.0
2008-11-25 10:41:00,124.26,124.335,124.26,124.335,558000003.0
2008-11-25 10:42:00,124.33,124.33,124.29,124.295,872399996.0
2008-11-25 10:43:00,124.295,124.315,124.27,124.27,508400000.0
2008-11-25 10:44:00,124.27,124.27,124.185,124.21,638400003.0
2008-11-25 10:45:00,124.21,124.22,124.155,124.155,711600000.0
2008-11-25 10:46:00,124.155,124.165,124.15,124.155,235000000.0
2008-11-25 10:47:00,124.155,124.155,124.015,124.015,715199997.0
2008-11-25 10:48:00,124.02,124.02,123.94,123.96,790599999.0
2008-11-25 10:49:00,123.96,124.01,123.925,123.98,645000002.0
2008-11-25 10:50:00,123.98,124.0,123.955,123.985,662600003.0
2008-11-25 10:51:00,123.985,124.075,123.98,124.015,661599997.0
2008-11-25 10:52:00,123.99,124.005,123.9,123.91,391000000.0
2008-11-25 10:53:00,123.91,123.935,123.895,123.9,286200000.0
2008-11-25 10:54:00,123.9,123.9,123.785,123.81,386800000.0
2008-11-25 10:55:00,123.805,123.855,123.785,123.855,585199999.0
2008-11-25 10:56:00,123.855,123.88,123.815,123.84,831600008.0
2008-11-25 10:57:00,123.845,123.855,123.775,123.81,822400001.0
2008-11-25 10:58:00,123.81,123.86,123.775,123.855,793800001.0
2008-11-25 10:59:00,123.86,123.94,123.855,123.94,645600000.0
2008-11-25 11:00:00,123.94,123.94,123.815,123.825,1132199998.0
2008-11-25 11:01:00,123.825,123.855,123.79,123.855,658599998.0
2008-11-25 11:02:00,123.855,123.88,123.845,123.855,384000000.0
2008-11-25 11:03:00,123.855,123.91,123.855,123.87,715800001.0
2008-11-25 11:04:00,123.875,123.935,123.85,123.925,554600000.0
2008-11-25 11:05:00,123.93,123.975,123.91,123.955,705000001.0
2008-11-25 11:06:00,123.95,123.96,123.905,123.91,905000001.0
2008-11-25 11:07:00,123.91,123.95,123.885,123.95,667600003.0
2008-11-25 11:08:00,123.95,123.98,123.915,123.955,485599999.0
2008-11-25 11:09:00,123.955,124.035,123.92,124.035,988000007.0
2008-11-25 11:10:00,124.035,124.045,123.97,124.0,1157000002.0
2008-11-25 11:11:00,123.99,123.99,123.93,123.97,718999999.0
2008-11-25 11:12:00,123.97,123.98,123.93,123.93,689799996.0
2008-11-25 11:13:00,123.93,123.93,123.855,123.87,662399999.0
2008-11-25 11:14:00,123.875,123.905,123.845,123.855,729799999.0
2008-11-25 11:15:00,123.85,123.85,123.735,123.735,856199993.0
2008-11-25 11:16:00,123.735,123.75,123.495,123.54,715400001.0
2008-11-25 11:17:00,123.54,123.555,123.5,123.5,800200002.0
2008-11-25 11:18:00,123.5,123.5,123.195,123.295,1047300002.0
2008-11-25 11:19:00,123.295,123.32,123.25,123.255,978999999.0
2008-11-25 11:20:00,123.265,123.265,123.045,123.09,837000004.0
2008-11-25 11:21:00,123.095,123.155,123.075,123.1,992600000.0
2008-11-25 11:22:00,123.105,123.235,123.095,123.23,674000002.0
2008-11-25 11:23:00,123.23,123.26,123.19,123.25,543000002.0
2008-11-25 11:24:00,123.255,123.31,123.185,123.2,788199999.0
2008-11-25 11:25:00,123.205,123.235,123.15,123.22,645200001.0
2008-11-25 11:26:00,123.235,123.27,123.225,123.27,357200000.0
2008-11-25 11:27:00,123.265,123.265,123.175,123.205,392600000.0
2008-11-25 11:28:00,123.205,123.215,123.105,123.18,440000000.0
2008-11-25 11:29:00,123.18,123.26,123.175,123.255,451199999.0
2008-11-25 11:30:00,123.255,123.4,123.255,123.395,629999998.0
2008-11-25 11:31:00,123.395,123.44,123.37,123.43,474199999.0
2008-11-25 11:32:00,123.425,123.44,123.315,123.33,392800000.0
2008-11-25 11:33:00,123.33,123.33,123.29,123.29,386400001.0
2008-11-25 11:34:00,123.29,123.37,123.285,123.36,667400004.0
2008-11-25 11:35:00,123.355,123.43,123.355,123.425,406799998.0
2008-11-25 11:36:00,123.425,123.425,123.38,123.4,439400000.0
2008-11-25 11:37:00,123.4,123.4,123.355,123.375,423000000.0
2008-11-25 11:38:00,123.37,123.395,123.37,123.39,461200003.0
2008-11-25 11:39:00,123.385,123.415,123.37,123.375,317400001.0
2008-11-25 11:40:00,123.375,123.39,123.355,123.36,280800000.0
2008-11-25 11:41:00,123.36,123.43,123.345,123.405,465000000.0
2008-11-25 11:42:00,123.42,123.45,123.385,123.4,216600000.0
2008-11-25 11:43:00,123.4,123.415,123.38,123.395,685800004.0
2008-11-25 11:44:00,123.395,123.425,123.38,123.39,326800002.0
2008-11-25 11:45:00,123.395,123.58,123.39,123.58,540799999.0
2008-11-25 11:46:00,123.59,123.63,123.57,123.595,671199999.0
2008-11-25 11:47:00,123.595,123.6,123.575,123.59,373000002.0
2008-11-25 11:48:00,123.595,123.635,123.57,123.62,705600001.0
2008-11-25 11:49:00,123.62,123.65,123.615,123.64,775800000.0
2008-11-25 11:50:00,123.645,123.65,123.59,123.59,635799999.0
2008-11-25 11:51:00,123.59,123.595,123.56,123.59,359800003.0
2008-11-25 11:52:00,123.59,123.6,123.545,123.555,307200001.0
2008-11-25 11:53:00,123.555,123.58,123.545,123.55,591000001.0
2008-11-25 11:54:00,123.54,123.55,123.33,123.34,651000003.0
2008-11-25 11:55:00,123.34,123.34,123.205,123.22,631000001.0
2008-11-25 11:56:00,123.225,123.255,123.2,123.21,772000003.0
2008-11-25 11:57:00,123.21,123.21,123.13,123.13,760200001.0
2008-11-25 11:58:00,123.13,123.295,123.11,123.295,1005400001.0
2008-11-25 11:59:00,123.295,123.36,123.295,123.33,819399999.0
2008-11-25 12:00:00,123.33,123.44,123.315,123.44,495600002.0
2008-11-25 12:01:00,123.44,123.44,123.405,123.41,339400000.0
2008-11-25 12:02:00,123.42,123.42,123.375,123.375,195800000.0
2008-11-25 12:03:00,123.375,123.38,123.34,123.355,194800001.0
2008-11-25 12:04:00,123.355,123.39,123.355,123.375,143100000.0
2008-11-25 12:05:00,123.375,123.42,123.36,123.36,441999999.0
2008-11-25 12:06:00,123.365,123.37,123.275,123.28,721800002.0
2008-11-25 12:07:00,123.28,123.28,123.06,123.06,728399999.0
2008-11-25 12:08:00,123.06,123.07,122.915,122.93,1146600002.0
2008-11-25 12:09:00,122.93,123.025,122.91,123.025,679400000.0
2008-11-25 12:10:00,123.025,123.06,122.97,123.045,527400001.0
2008-11-25 12:11:00,123.045,123.1,123.03,123.045,553800001.0
2008-11-25 12:12:00,123.045,123.055,122.985,123.05,815599999.0
2008-11-25 12:13:00,123.05,123.075,123.005,123.025,595000000.0
2008-11-25 12:14:00,123.02,123.03,122.795,122.835,1084499999.0
2008-11-25 12:15:00,122.845,122.895,122.795,122.815,1234999998.0
2008-11-25 12:16:00,122.81,122.91,122.81,122.865,372400000.0
2008-11-25 12:17:00,122.865,123.07,122.855,122.97,841200001.0
2008-11-25 12:18:00,122.97,123.075,122.965,123.07,933199999.0
2008-11-25 12:19:00,123.07,123.09,122.975,123.065,856200000.0
2008-11-25 12:20:00,123.065,123.07,122.965,123.01,913600000.0
2008-11-25 12:21:00,123.015,123.15,123.015,123.06,820400000.0
2008-11-25 12:22:00,123.06,123.06,122.8,122.81,977199989.0
2008-11-25 12:23:00,122.805,122.87,122.78,122.87,697800001.0
2008-11-25 12:24:00,122.88,122.965,122.87,122.95,903399998.0
2008-11-25 12:25:00,122.95,123.075,122.935,123.045,906999999.0
2008-11-25 12:26:00,123.045,123.055,122.98,122.98,614400000.0
2008-11-25 12:27:00,122.98,122.98,122.885,122.9,666600000.0
2008-11-25 12:28:00,122.895,122.895,122.64,122.64,734400000.0
2008-11-25 12:29:00,122.615,122.83,122.615,122.825,949400002.0
2008-11-25 12:30:00,122.825,122.975,122.81,122.89,813899998.0
2008-11-25 12:31:00,122.895,122.9,122.82,122.87,650600000.0
2008-11-25 12:32:00,122.87,122.985,122.87,122.94,725600000.0
2008-11-25 12:33:00,122.955,122.955,122.82,122.83,797800000.0
2008-11-25 12:34:00,122.83,122.89,122.825,122.865,619799999.0
2008-11-25 12:35:00,122.865,123.08,122.865,123.08,885800000.0
2008-11-25 12:36:00,123.08,123.085,123.0,123.0,679199998.0
2008-11-25 12:37:00,123.0,123.0,122.91,122.93,780799997.0
2008-11-25 12:38:00,122.92,122.945,122.915,122.93,460200004.0
2008-11-25 12:39:00,122.93,122.98,122.92,122.975,501400002.0
2008-11-25 12:40:00,122.98,123.005,122.965,122.975,785400003.0
2008-11-25 12:41:00,122.975,123.21,122.975,123.21,802800000.0
2008-11-25 12:42:00,123.22,123.25,123.085,123.115,783400002.0
2008-11-25 12:43:00,123.115,123.27,123.115,123.255,546800002.0
2008-11-25 12:44:00,123.255,123.265,123.195,123.205,747000000.0
2008-11-25 12:45:00,123.205,123.205,123.03,123.11,864000001.0
2008-11-25 12:46:00,123.105,123.135,123.105,123.13,749400002.0
2008-11-25 12:47:00,123.13,123.13,123.075,123.085,233600000.0
2008-11-25 12:48:00,123.085,123.105,123.085,123.085,215200000.0
2008-11-25 12:49:00,123.085,123.095,123.04,123.06,580600002.0
2008-11-25 12:50:00,123.06,123.09,123.05,123.08,647199997.0
2008-11-25 12:51:00,123.08,123.09,123.05,123.085,452000002.0
2008-11-25 12:52:00,123.085,123.145,123.08,123.11,579400000.0
2008-11-25 12:53:00,123.115,123.12,123.085,123.085,410000000.0
2008-11-25 12:54:00,123.085,123.095,123.07,123.075,254000002.0
2008-11-25 12:55:00,123.075,123.09,123.07,123.09,354600000.0
2008-11-25 12:56:00,123.085,123.09,122.96,122.96,781200001.0
2008-11-25 12:57:00,122.96,122.96,122.94,122.955,235800000.0
2008-11-25 12:58:00,122.96,123.025,122.96,123.015,909800002.0
2008-11-25 12:59:00,123.015,123.015,122.895,122.94,588600000.0
2008-11-25 13:00:00,122.94,123.02,122.91,123.02,523400000.0
2008-11-25 13:01:00,123.02,123.095,123.015,123.09,423400001.0
2008-11-25 13:02:00,123.09,123.115,123.06,123.105,346400000.0
2008-11-25 13:03:00,123.105,123.105,123.005,123.005,271200000.0
2008-11-25 13:04:00,123.005,123.05,122.965,123.015,538300003.0
2008-11-25 13:05:00,123.02,123.08,123.015,123.065,438000000.0
2008-11-25 13:06:00,123.07,123.07,123.0,123.04,224200000.0
2008-11-25 13:07:00,123.05,123.05,122.945,122.945,375600000.0
2008-11-25 13:08:00,122.95,122.975,122.92,122.95,539999999.0
2008-11-25 13:09:00,122.95,122.995,122.945,122.98,398800001.0
2008-11-25 13:10:00,122.98,122.99,122.965,122.975,337400000.0
2008-11-25 13:11:00,122.985,123.09,122.96,123.08,403600000.0
2008-11-25 13:12:00,123.08,123.085,123.04,123.06,337800000.0
2008-11-25 13:13:00,123.06,123.095,123.005,123.09,648000002.0
2008-11-25 13:14:00,123.095,123.295,123.09,123.23,670400001.0
2008-11-25 13:15:00,123.225,123.23,123.2,123.215,616800001.0
2008-11-25 13:16:00,123.21,123.23,123.165,123.23,674000002.0
2008-11-25 13:17:00,123.22,123.24,123.2,123.21,829000001.0
2008-11-25 13:18:00,123.22,123.235,123.195,123.2,813999995.0
2008-11-25 13:19:00,123.2,123.28,123.18,123.215,765200000.0
2008-11-25 13:20:00,123.215,123.235,123.125,123.23,974600003.0
2008-11-25 13:21:00,123.225,123.28,123.195,123.22,555200002.0
2008-11-25 13:22:00,123.22,123.22,123.18,123.19,627599998.0
2008-11-25 13:23:00,123.185,123.29,123.18,123.29,595400004.0
2008-11-25 13:24:00,123.285,123.285,123.205,123.21,465800000.0
2008-11-25 13:25:00,123.21,123.22,123.175,123.2,571400003.0
2008-11-25 13:26:00,123.2,123.27,123.185,123.27,527599999.0
2008-11-25 13:27:00,123.27,123.355,123.27,123.355,637999999.0
2008-11-25 13:28:00,123.355,123.41,123.35,123.38,759999998.0
2008-11-25 13:29:00,123.375,123.4,123.345,123.345,448800001.0
2008-11-25 13:30:00,123.34,123.345,123.295,123.34,314200000.0
2008-11-25 13:31:00,123.34,123.34,123.31,123.315,303400001.0
2008-11-25 13:32:00,123.315,123.39,123.315,123.345,518200000.0
2008-11-25 13:33:00,123.35,123.43,123.35,123.39,662200001.0
2008-11-25 13:34:00,123.39,123.42,123.36,123.375,527200000.0
2008-11-25 13:35:00,123.38,123.38,123.32,123.325,290400001.0
2008-11-25 13:36:00,123.325,123.42,123.315,123.365,882000003.0
2008-11-25 13:37:00,123.38,123.395,123.245,123.285,1828799982.0
2008-11-25 13:38:00,123.28,123.315,123.275,123.315,562600000.0
2008-11-25 13:39:00,123.32,123.335,123.265,123.265,610600003.0
2008-11-25 13:40:00,123.265,123.35,123.255,123.35,771200001.0
2008-11-25 13:41:00,123.355,123.43,123.32,123.4,1136600002.0
2008-11-25 13:42:00,123.4,123.515,123.4,123.5,694799997.0
2008-11-25 13:43:00,123.5,123.53,123.46,123.47,848200000.0
2008-11-25 13:44:00,123.48,123.545,123.48,123.535,667200002.0
2008-11-25 13:45:00,123.54,123.685,123.54,123.65,502800000.0
2008-11-25 13:46:00,123.64,123.735,123.64,123.69,716000001.0
2008-11-25 13:47:00,123.69,123.75,123.67,123.75,331100000.0
2008-11-25 13:48:00,123.75,123.9,123.75,123.9,646399998.0
2008-11-25 13:49:00,123.91,123.955,123.865,123.91,1166400000.0
2008-11-25 13:50:00,123.91,123.985,123.91,123.94,683199999.0
2008-11-25 13:51:00,123.94,123.94,123.865,123.89,447400001.0
2008-11-25 13:52:00,123.875,123.89,123.82,123.835,647300001.0
2008-11-25 13:53:00,123.84,123.885,123.835,123.86,349800000.0
2008-11-25 13:54:00,123.86,124.0,123.84,123.97,694000000.0
2008-11-25 13:55:00,123.97,124.1,123.95,124.095,887800000.0
2008-11-25 13:56:00,124.09,124.1,123.98,123.99,860999999.0
2008-11-25 13:57:00,123.99,123.99,123.82,123.845,822000000.0
2008-11-25 13:58:00,123.84,123.9,123.83,123.86,551800000.0
2008-11-25 13:59:00,123.86,123.955,123.85,123.955,581400000.0
2008-11-25 14:00:00,123.95,123.965,123.94,123.95,369600000.0
2008-11-25 14:01:00,123.95,124.02,123.95,124.01,415400000.0
2008-11-25 14:02:00,124.01,124.04,123.96,124.005,669599999.0
2008-11-25 14:03:00,124.0,124.0,123.96,123.985,322400000.0
2008-11-25 14:04:00,123.98,124.0,123.945,123.945,514999997.0
2008-11-25 14:05:00,123.945,123.945,123.875,123.885,791599999.0
2008-11-25 14:06:00,123.88,123.885,123.825,123.825,370400001.0
2008-11-25 14:07:00,123.825,123.825,123.765,123.765,585000001.0
2008-11-25 14:08:00,123.765,123.765,123.7,123.705,471400000.0
2008-11-25 14:09:00,123.705,123.72,123.68,123.69,544400001.0
2008-11-25 14:10:00,123.685,123.695,123.665,123.675,702999999.0
2008-11-25 14:11:00,123.675,123.675,123.565,123.58,736800003.0
2008-11-25 14:12:00,123.58,123.625,123.58,123.6,571000000.0
2008-11-25 14:13:00,123.6,123.695,123.6,123.67,651000000.0
2008-11-25 14:14:00,123.665,123.72,123.66,123.69,813600004.0
2008-11-25 14:15:00,123.69,123.73,123.67,123.7,791600003.0
2008-11-25 14:16:00,123.7,123.745,123.68,123.68,589000001.0
2008-11-25 14:17:00,123.68,123.755,123.65,123.66,834199998.0
2008-11-25 14:18:00,123.66,123.685,123.66,123.66,523200001.0
2008-11-25 14:19:00,123.66,123.68,123.65,123.65,427400000.0
2008-11-25 14:20:00,123.65,123.65,123.61,123.61,310000000.0
2008-11-25 14:21:00,123.615,123.635,123.57,123.59,805800002.0
2008-11-25 14:22:00,123.59,123.675,123.59,123.66,287800000.0
2008-11-25 14:23:00,123.66,123.665,123.59,123.59,629400000.0
2008-11-25 14:24:00,123.59,123.615,123.59,123.6,509800003.0
2008-11-25 14:25:00,123.62,123.625,123.555,123.555,558799999.0
2008-11-25 14:26:00,123.55,123.69,123.55,123.69,679799997.0
2008-11-25 14:27:00,123.7,123.715,123.54,123.58,693600001.0
2008-11-25 14:28:00,123.58,123.64,123.58,123.595,1010799999.0
2008-11-25 14:29:00,123.59,123.59,123.485,123.485,972600000.0
2008-11-25 14:30:00,123.485,123.515,123.47,123.47,575400000.0
2008-11-25 14:31:00,123.47,123.56,123.455,123.545,544800002.0
2008-11-25 14:32:00,123.54,123.54,123.45,123.5,508800000.0
2008-11-25 14:33:00,123.485,123.565,123.465,123.56,673200002.0
2008-11-25 14:34:00,123.55,123.59,123.54,123.57,721599999.0
2008-11-25 14:35:00,123.57,123.585,123.545,123.575,702600001.0
2008-11-25 14:36:00,123.57,123.625,123.52,123.55,710800001.0
2008-11-25 14:37:00,123.55,123.63,123.55,123.57,509599999.0
2008-11-25 14:38:00,123.57,123.625,123.565,123.62,643200000.0
2008-11-25 14:39:00,123.62,123.67,123.62,123.64,164800000.0
2008-11-25 14:40:00,123.645,123.65,123.62,123.625,439599999.0
2008-11-25 14:41:00,123.625,123.65,123.625,123.64,436000000.0
2008-11-25 14:42:00,123.64,123.655,123.545,123.545,316399998.0
2008-11-25 14:43:00,123.545,123.56,123.44,123.445,548400002.0
2008-11-25 14:44:00,123.45,123.48,123.38,123.395,621400002.0
2008-11-25 14:45:00,123.405,123.435,123.4,123.4,715600001.0
2008-11-25 14:46:00,123.4,123.405,123.025,123.04,1146399999.0
2008-11-25 14:47:00,123.04,123.11,122.875,123.01,915200000.0
2008-11-25 14:48:00,123.01,123.025,122.815,122.95,1167600003.0
2008-11-25 14:49:00,122.95,123.07,122.88,123.06,723399999.0
2008-11-25 14:50:00,123.06,123.11,122.995,123.015,783399999.0
2008-11-25 14:51:00,123.03,123.06,122.985,123.04,980200002.0
2008-11-25 14:52:00,123.04,123.06,122.97,123.015,625199999.0
2008-11-25 14:53:00,123.01,123.04,123.01,123.025,673000001.0
2008-11-25 14:54:00,123.04,123.17,123.025,123.17,790000002.0
2008-11-25 14:55:00,123.17,123.21,123.14,123.14,645400000.0
2008-11-25 14:56:00,123.14,123.155,123.12,123.145,413600002.0
2008-11-25 14:57:00,123.145,123.165,123.105,123.11,460599999.0
2008-11-25 14:58:00,123.11,123.145,123.11,123.125,305400000.0
2008-11-25 14:59:00,123.12,123.125,123.095,123.095,235200000.0
2008-11-25 15:00:00,123.09,123.16,123.07,123.075,321400000.0
2008-11-25 15:01:00,123.08,123.12,123.06,123.08,488400000.0
2008-11-25 15:02:00,123.075,123.095,123.015,123.055,230600000.0
2008-11-25 15:03:00,123.06,123.085,122.83,122.83,735599997.0
2008-11-25 15:04:00,122.83,122.9,122.8,122.9,809399996.0
2008-11-25 15:05:00,122.9,122.9,122.81,122.81,666199999.0
2008-11-25 15:06:00,122.81,122.88,122.72,122.845,487000000.0
2008-11-25 15:07:00,122.845,122.95,122.825,122.95,608000001.0
2008-11-25 15:08:00,122.95,122.965,122.72,122.905,810199998.0
2008-11-25 15:09:00,122.905,122.935,122.88,122.9,713500000.0
2008-11-25 15:10:00,122.9,123.0,122.89,123.0,785399999.0
2008-11-25 15:11:00,122.99,122.99,122.925,122.93,386600001.0
2008-11-25 15:12:00,122.93,123.05,122.93,123.015,388200001.0
2008-11-25 15:13:00,123.015,123.04,122.985,122.985,270600001.0
2008-11-25 15:14:00,122.985,123.02,122.985,122.985,902999999.0
2008-11-25 15:15:00,122.985,123.775,122.98,123.775,896400002.0
2008-11-25 15:16:00,123.78,123.825,123.695,123.825,793999999.0
2008-11-25 15:17:00,123.82,123.945,123.735,123.835,950200004.0
2008-11-25 15:18:00,123.83,123.845,123.63,123.76,980200004.0
2008-11-25 15:19:00,123.775,123.99,123.775,123.99,1016200002.0
2008-11-25 15:20:00,123.99,124.23,123.985,124.095,785200002.0
2008-11-25 15:21:00,124.095,124.265,124.035,124.085,863000000.0
2008-11-25 15:22:00,124.095,124.225,124.025,124.055,745600002.0
2008-11-25 15:23:00,124.06,124.085,123.94,123.95,612800000.0
2008-11-25 15:24:00,123.95,124.085,123.915,123.965,580800000.0
2008-11-25 15:25:00,123.955,124.075,123.95,123.985,691400000.0
2008-11-25 15:26:00,124.01,124.07,123.955,123.975,622400000.0
2008-11-25 15:27:00,123.975,124.03,123.955,124.005,540700000.0
2008-11-25 15:28:00,124.005,124.115,123.945,124.115,686800000.0
2008-11-25 15:29:00,124.11,124.125,124.01,124.1,447800000.0
2008-11-25 15:30:00,124.105,124.315,124.1,124.245,473800000.0
2008-11-25 15:31:00,124.245,124.415,124.195,124.32,767400001.0
2008-11-25 15:32:00,124.335,124.65,124.335,124.645,701200002.0
2008-11-25 15:33:00,124.645,124.645,124.485,124.57,649400000.0
2008-11-25 15:34:00,124.56,124.745,124.555,124.745,548599999.0
2008-11-25 15:35:00,124.745,124.89,124.74,124.76,570600000.0
2008-11-25 15:36:00,124.765,124.96,124.76,124.96,611400000.0
2008-11-25 15:37:00,124.955,125.045,124.795,124.795,595800000.0
2008-11-25 15:38:00,124.81,124.895,124.76,124.785,467600000.0
2008-11-25 15:39:00,124.785,125.02,124.785,124.93,552800000.0
2008-11-25 15:40:00,124.93,124.93,124.77,124.855,629999999.0
2008-11-25 15:41:00,124.87,124.98,124.82,124.87,643199999.0
2008-11-25 15:42:00,124.865,124.92,124.71,124.765,602000001.0
2008-11-25 15:43:00,124.77,124.97,124.755,124.97,690800001.0
2008-11-25 15:44:00,124.975,125.145,124.97,125.085,568400001.0
2008-11-25 15:45:00,125.095,125.24,125.045,125.155,519400000.0
2008-11-25 15:46:00,125.16,125.375,125.155,125.24,870000005.0
2008-11-25 15:47:00,125.235,125.245,125.08,125.115,657600002.0
2008-11-25 15:48:00,125.115,125.135,125.015,125.035,548600001.0
2008-11-25 15:49:00,125.035,125.125,124.935,124.935,836600000.0
2008-11-25 15:50:00,124.945,125.0,124.845,124.965,716400002.0
2008-11-25 15:51:00,124.96,124.985,124.885,124.94,638399998.0
2008-11-25 15:52:00,124.955,125.005,124.85,124.885,658400001.0
2008-11-25 15:53:00,124.88,124.905,124.77,124.84,550000000.0
2008-11-25 15:54:00,124.84,124.845,124.725,124.825,598800001.0
2008-11-25 15:55:00,124.825,125.215,124.825,125.205,687000000.0
2008-11-25 15:56:00,125.21,125.26,125.115,125.26,641399997.0
2008-11-25 15:57:00,125.27,125.375,125.215,125.27,502200000.0
2008-11-25 15:58:00,125.27,125.305,125.125,125.24,578599999.0
2008-11-25 15:59:00,125.24,125.245,125.07,125.08,500000000.0
2008-11-25 16:00:00,125.075,125.095,124.995,125.085,718200001.0
2008-11-25 16:01:00,125.095,125.2,125.015,125.2,637400000.0
2008-11-25 16:02:00,125.19,125.275,125.1,125.16,553599999.0
2008-11-25 16:03:00,125.16,125.2,125.07,125.2,656800000.0
2008-11-25 16:04:00,125.19,125.19,125.03,125.04,558200000.0
2008-11-25 16:05:00,125.04,125.12,124.995,125.095,743399999.0
2008-11-25 16:06:00,125.1,125.17,125.05,125.075,832000000.0
2008-11-25 16:07:00,125.075,125.18,125.0,125.145,853999999.0
2008-11-25 16:08:00,125.145,125.245,125.145,125.18,632000001.0
2008-11-25 16:09:00,125.19,125.255,125.17,125.245,522800000.0
2008-11-25 16:10:00,125.245,125.435,125.245,125.36,532000000.0
2008-11-25 16:11:00,125.355,125.495,125.285,125.48,528599999.0
2008-11-25 16:12:00,125.5,125.78,125.5,125.7,623199999.0
2008-11-25 16:13:00,125.705,125.775,125.64,125.66,863200000.0
2008-11-25 16:14:00,125.66,125.78,125.63,125.7,627600000.0
2008-11-25 16:15:00,125.705,125.73,125.625,125.63,582399999.0
2008-11-25 16:16:00,125.63,125.775,125.6,125.72,620600003.0
2008-11-25 16:17:00,125.725,125.895,125.72,125.875,818800000.0
2008-11-25 16:18:00,125.875,125.92,125.72,125.795,518600000.0
2008-11-25 16:19:00,125.81,125.895,125.745,125.76,668000000.0
2008-11-25 16:20:00,125.76,125.855,125.7,125.7,617400000.0
2008-11-25 16:21:00,125.695,125.72,125.55,125.6,435000000.0
2008-11-25 16:22:00,125.565,125.6,125.41,125.49,670200003.0
2008-11-25 16:23:00,125.485,125.625,125.485,125.52,786599999.0
2008-11-25 16:24:00,125.52,125.665,125.515,125.665,901400002.0
2008-11-25 16:25:00,125.665,125.745,125.51,125.51,659199999.0
2008-11-25 16:26:00,125.51,125.51,125.365,125.485,626700001.0
2008-11-25 16:27:00,125.495,125.575,125.435,125.435,837599998.0
2008-11-25 16:28:00,125.445,125.555,125.415,125.555,596399997.0
2008-11-25 16:29:00,125.57,125.58,125.505,125.52,397200000.0
2008-11-25 16:30:00,125.52,125.545,125.465,125.51,627200000.0
2008-11-25 16:31:00,125.505,125.51,125.41,125.41,721000001.0
2008-11-25 16:32:00,125.41,125.41,125.3,125.305,696600002.0
2008-11-25 16:33:00,125.305,125.345,125.195,125.21,529399999.0
2008-11-25 16:34:00,125.21,125.285,125.165,125.205,573200000.0
2008-11-25 16:35:00,125.21,125.21,124.99,125.045,577600002.0
2008-11-25 16:36:00,125.055,125.18,124.98,125.07,804800002.0
2008-11-25 16:37:00,125.065,125.17,124.94,124.985,831400000.0
2008-11-25 16:38:00,124.96,124.965,124.845,124.91,766200001.0
2008-11-25 16:39:00,124.91,124.96,124.83,124.85,704000000.0
2008-11-25 16:40:00,124.85,125.005,124.81,124.985,538200000.0
2008-11-25 16:41:00,124.99,125.0,124.865,124.97,654000000.0
2008-11-25 16:42:00,124.97,125.015,124.83,124.97,708800001.0
2008-11-25 16:43:00,124.965,124.97,124.72,124.765,768999998.0
2008-11-25 16:44:00,124.765,124.785,124.635,124.69,956399999.0
2008-11-25 16:45:00,124.69,124.715,124.525,124.625,696799998.0
2008-11-25 16:46:00,124.625,124.725,124.54,124.725,672399998.0
2008-11-25 16:47:00,124.725,124.765,124.645,124.665,829600000.0
2008-11-25 16:48:00,124.665,124.875,124.665,124.77,708399999.0
2008-11-25 16:49:00,124.78,124.86,124.74,124.81,646000000.0
2008-11-25 16:50:00,124.81,124.99,124.81,124.95,842799997.0
2008-11-25 16:51:00,124.96,124.995,124.925,124.925,839200000.0
2008-11-25 16:52:00,124.92,124.925,124.785,124.865,622400002.0
2008-11-25 16:53:00,124.87,124.95,124.815,124.825,679400000.0
2008-11-25 16:54:00,124.825,124.835,124.65,124.655,749400001.0
2008-11-25 16:55:00,124.655,124.655,124.35,124.36,695399999.0
2008-11-25 16:56:00,124.375,124.395,124.165,124.3,572800001.0
2008-11-25 16:57:00,124.29,124.39,124.265,124.325,700799999.0
2008-11-25 16:58:00,124.3,124.375,124.225,124.355,714400001.0
2008-11-25 16:59:00,124.345,124.385,124.28,124.325,843799999.0
2008-11-25 17:00:00,124.355,124.675,124.355,124.665,758799997.0
2008-11-25 17:01:00,124.665,124.67,124.51,124.51,618000003.0
2008-11-25 17:02:00,124.5,124.72,124.435,124.655,805999999.0
2008-11-25 17:03:00,124.655,124.735,124.595,124.665,651999999.0
2008-11-25 17:04:00,124.665,124.725,124.56,124.59,473000000.0
2008-11-25 17:05:00,124.59,124.785,124.585,124.755,727000000.0
2008-11-25 17:06:00,124.75,125.03,124.75,125.03,535400000.0
2008-11-25 17:07:00,125.015,125.055,124.91,124.93,602000000.0
2008-11-25 17:08:00,124.935,125.025,124.87,124.985,501800000.0
2008-11-25 17:09:00,124.98,125.02,124.85,125.02,442800000.0
2008-11-25 17:10:00,125.005,125.075,124.85,124.89,607600001.0
2008-11-25 17:11:00,124.905,124.94,124.78,124.8,503400000.0
2008-11-25 17:12:00,124.8,124.815,124.67,124.715,598000000.0
2008-11-25 17:13:00,124.725,124.765,124.6,124.605,508000000.0
2008-11-25 17:14:00,124.605,124.77,124.575,124.77,635799999.0
2008-11-25 17:15:00,124.765,124.765,124.7,124.705,536800000.0
2008-11-25 17:16:00,124.705,124.705,124.435,124.435,709199999.0
2008-11-25 17:17:00,124.435,124.445,124.245,124.345,619600000.0
2008-11-25 17:18:00,124.35,124.415,124.345,124.365,711199999.0
2008-11-25 17:19:00,124.365,124.425,124.335,124.36,596600000.0
2008-11-25 17:20:00,124.365,124.47,124.34,124.43,644400000.0
2008-11-25 17:21:00,124.425,124.555,124.405,124.42,493400000.0
2008-11-25 17:22:00,124.41,124.475,124.375,124.38,533500000.0
2008-11-25 17:23:00,124.39,124.475,124.39,124.45,566400000.0
2008-11-25 17:24:00,124.465,124.465,124.37,124.39,629000000.0
2008-11-25 17:25:00,124.385,124.575,124.385,124.535,471000001.0
2008-11-25 17:26:00,124.525,124.605,124.415,124.565,667200000.0
2008-11-25 17:27:00,124.575,124.625,124.525,124.525,528800001.0
2008-11-25 17:28:00,124.53,124.71,124.525,124.605,683200002.0
2008-11-25 17:29:00,124.635,124.705,124.615,124.67,575999998.0
2008-11-25 17:30:00,124.67,124.67,124.595,124.61,514200002.0
2008-11-25 17:31:00,124.61,124.715,124.595,124.635,573400001.0
2008-11-25 17:32:00,124.64,124.655,124.485,124.56,412600000.0
2008-11-25 17:33:00,124.56,124.585,124.455,124.475,634200001.0
2008-11-25 17:34:00,124.48,124.54,124.42,124.485,527000000.0
2008-11-25 17:35:00,124.485,124.505,124.445,124.49,701600000.0
2008-11-25 17:36:00,124.485,124.53,124.42,124.445,551200000.0
2008-11-25 17:37:00,124.445,124.46,124.32,124.345,534599999.0
2008-11-25 17:38:00,124.33,124.335,124.185,124.23,580800000.0
2008-11-25 17:39:00,124.225,124.32,124.175,124.175,493200001.0
2008-11-25 17:40:00,124.18,124.215,123.945,123.97,681999999.0
2008-11-25 17:41:00,123.97,124.035,123.945,123.96,535200000.0
2008-11-25 17:42:00,123.955,124.005,123.83,123.85,486200001.0
2008-11-25 17:43:00,123.84,123.88,123.78,123.85,647200001.0
2008-11-25 17:44:00,123.85,123.905,123.775,123.845,652400000.0
2008-11-25 17:45:00,123.84,123.845,123.735,123.805,597200000.0
2008-11-25 17:46:00,123.805,123.825,123.71,123.725,458800000.0
2008-11-25 17:47:00,123.725,123.77,123.68,123.755,545200000.0
2008-11-25 17:48:00,123.76,123.765,123.52,123.625,558600000.0
2008-11-25 17:49:00,123.62,123.62,123.445,123.495,594400000.0
2008-11-25 17:50:00,123.495,123.705,123.465,123.695,662399999.0
2008-11-25 17:51:00,123.695,123.695,123.605,123.605,555600001.0
2008-11-25 17:52:00,123.615,123.63,123.55,123.615,605400000.0
2008-11-25 17:53:00,123.625,123.64,123.515,123.515,810799998.0
2008-11-25 17:54:00,123.51,123.575,123.49,123.53,568200000.0
2008-11-25 17:55:00,123.53,123.76,123.53,123.75,612400000.0
2008-11-25 17:56:00,123.755,123.835,123.755,123.83,438000000.0
2008-11-25 17:57:00,123.84,123.915,123.825,123.91,517399999.0
2008-11-25 17:58:00,123.905,123.93,123.81,123.835,497800000.0
2008-11-25 17:59:00,123.825,124.085,123.825,124.085,511600000.0
2008-11-25 18:00:00,124.075,124.15,123.985,124.14,399600000.0
2008-11-25 18:01:00,124.135,124.14,124.025,124.045,449600000.0
2008-11-25 18:02:00,124.02,124.115,124.015,124.045,488400000.0
2008-11-25 18:03:00,124.04,124.075,123.92,123.955,480400000.0
2008-11-25 18:04:00,123.955,123.965,123.855,123.91,616000000.0
2008-11-25 18:05:00,123.92,123.925,123.775,123.805,519400000.0
2008-11-25 18:06:00,123.805,123.81,123.405,123.465,889199983.0
2008-11-25 18:07:00,123.465,123.505,123.23,123.27,627799999.0
2008-11-25 18:08:00,123.28,123.335,123.205,123.33,655000000.0
2008-11-25 18:09:00,123.33,123.355,123.245,123.355,618799999.0
2008-11-25 18:10:00,123.355,123.47,123.32,123.435,612200000.0
2008-11-25 18:11:00,123.435,123.485,123.35,123.48,473200000.0
2008-11-25 18:12:00,123.465,123.535,123.44,123.515,513400000.0
2008-11-25 18:13:00,123.515,123.63,123.515,123.61,507600000.0
2008-11-25 18:14:00,123.625,123.655,123.585,123.655,446600000.0
2008-11-25 18:15:00,123.665,123.665,123.465,123.565,497200000.0
2008-11-25 18:16:00,123.565,123.675,123.565,123.605,358000000.0
2008-11-25 18:17:00,123.61,123.735,123.605,123.685,527800000.0
2008-11-25 18:18:00,123.685,123.89,123.685,123.82,474400000.0
2008-11-25 18:19:00,123.81,123.855,123.61,123.715,372000000.0
2008-11-25 18:20:00,123.72,123.79,123.66,123.76,402600000.0
2008-11-25 18:21:00,123.755,123.8,123.73,123.745,351800000.0
2008-11-25 18:22:00,123.745,123.775,123.655,123.68,483200000.0
2008-11-25 18:23:00,123.675,123.815,123.675,123.8,484800000.0
2008-11-25 18:24:00,123.8,123.975,123.8,123.955,593599999.0
2008-11-25 18:25:00,123.945,124.05,123.925,124.05,523000000.0
2008-11-25 18:26:00,124.05,124.12,124.01,124.06,573800000.0
2008-11-25 18:27:00,124.055,124.09,124.03,124.09,284600000.0
2008-11-25 18:28:00,124.095,124.195,124.08,124.13,542800000.0
2008-11-25 18:29:00,124.12,124.2,124.095,124.095,535800000.0
2008-11-25 18:30:00,124.095,124.18,124.035,124.085,421600000.0
2008-11-25 18:31:00,124.09,124.145,124.05,124.125,565799999.0
2008-11-25 18:32:00,124.14,124.245,124.07,124.135,502600000.0
2008-11-25 18:33:00,124.145,124.155,124.085,124.085,450200000.0
2008-11-25 18:34:00,124.095,124.095,123.975,124.01,449800000.0
2008-11-25 18:35:00,124.01,124.025,123.92,124.015,478400000.0
2008-11-25 18:36:00,124.02,124.145,124.005,124.145,265600000.0
2008-11-25 18:37:00,124.145,124.315,124.145,124.305,452400000.0
2008-11-25 18:38:00,124.315,124.315,124.165,124.225,514600000.0
2008-11-25 18:39:00,124.225,124.225,124.09,124.16,336400000.0
2008-11-25 18:40:00,124.16,124.21,124.12,124.15,502000000.0
2008-11-25 18:41:00,124.16,124.33,124.16,124.205,649600000.0
2008-11-25 18:42:00,124.2,124.33,124.2,124.275,544999999.0
2008-11-25 18:43:00,124.275,124.48,124.275,124.47,360800000.0
2008-11-25 18:44:00,124.47,124.47,124.36,124.395,487600000.0
2008-11-25 18:45:00,124.4,124.48,124.38,124.39,555600000.0
2008-11-25 18:46:00,124.39,124.485,124.39,124.48,317000000.0
2008-11-25 18:47:00,124.48,124.565,124.48,124.49,749200000.0
2008-11-25 18:48:00,124.49,124.49,124.42,124.45,699400000.0
2008-11-25 18:49:00,124.44,124.545,124.43,124.535,853800000.0
2008-11-25 18:50:00,124.535,124.54,124.375,124.43,802199999.0
2008-11-25 18:51:00,124.425,124.43,124.29,124.37,862399999.0
2008-11-25 18:52:00,124.37,124.56,124.36,124.55,467400000.0
2008-11-25 18:53:00,124.55,124.595,124.45,124.54,913400001.0
2008-11-25 18:54:00,124.54,124.625,124.425,124.605,629999999.0
2008-11-25 18:55:00,124.605,124.72,124.59,124.715,451399999.0
2008-11-25 18:56:00,124.715,124.73,124.675,124.705,223000000.0
2008-11-25 18:57:00,124.705,124.72,124.575,124.635,525000000.0
2008-11-25 18:58:00,124.635,124.66,124.555,124.625,374000000.0
2008-11-25 18:59:00,124.62,124.62,124.475,124.51,561200000.0
2008-11-25 19:00:00,124.515,124.605,124.505,124.605,726400000.0
2008-11-25 19:01:00,124.61,124.615,124.505,124.53,450800000.0
2008-11-25 19:02:00,124.535,124.59,124.48,124.59,520400000.0
2008-11-25 19:03:00,124.58,124.6,124.49,124.52,587800000.0
2008-11-25 19:04:00,124.52,124.525,124.325,124.33,606800000.0
2008-11-25 19:05:00,124.325,124.34,124.28,124.315,718600000.0
2008-11-25 19:06:00,124.315,124.33,124.28,124.295,465800000.0
2008-11-25 19:07:00,124.29,124.295,124.17,124.19,826000000.0
2008-11-25 19:08:00,124.195,124.31,124.165,124.28,437000001.0
2008-11-25 19:09:00,124.275,124.31,124.2,124.265,725800000.0
2008-11-25 19:10:00,124.265,124.31,124.22,124.22,568000000.0
2008-11-25 19:11:00,124.235,124.28,124.2,124.225,348400000.0
2008-11-25 19:12:00,124.23,124.245,124.035,124.05,544000001.0
2008-11-25 19:13:00,124.05,124.065,123.99,123.995,448200000.0
2008-11-25 19:14:00,123.995,124.025,123.925,124.0,657000000.0
2008-11-25 19:15:00,124.0,124.075,123.985,124.065,652800000.0
2008-11-25 19:16:00,124.07,124.125,124.045,124.085,349600000.0
2008-11-25 19:17:00,124.075,124.08,123.82,123.88,409400000.0
2008-11-25 19:18:00,123.88,123.975,123.86,123.94,731000000.0
2008-11-25 19:19:00,123.94,123.94,123.84,123.9,725400000.0
2008-11-25 19:20:00,123.89,123.925,123.775,123.795,315600000.0
2008-11-25 19:21:00,123.785,123.845,123.765,123.83,599600000.0
2008-11-25 19:22:00,123.83,123.865,123.8,123.83,474800000.0
2008-11-25 19:23:00,123.83,123.83,123.79,123.79,508000000.0
2008-11-25 19:24:00,123.785,123.785,123.415,123.495,471900000.0
2008-11-25 19:25:00,123.48,123.545,123.425,123.48,635800001.0
2008-11-25 19:26:00,123.485,123.535,123.44,123.49,351600000.0
2008-11-25 19:27:00,123.48,123.535,123.46,123.48,489800000.0
2008-11-25 19:28:00,123.48,123.49,123.4,123.47,411400000.0
2008-11-25 19:29:00,123.465,123.61,123.44,123.575,593600000.0
2008-11-25 19:30:00,123.57,123.625,123.54,123.555,490400000.0
2008-11-25 19:31:00,123.555,123.585,123.555,123.575,171800000.0
2008-11-25 19:32:00,123.55,123.605,123.505,123.6,363400000.0
2008-11-25 19:33:00,123.605,123.675,123.555,123.555,514400000.0
2008-11-25 19:34:00,123.56,123.635,123.545,123.585,452800000.0
2008-11-25 19:35:00,123.59,123.715,123.56,123.695,551400000.0
2008-11-25 19:36:00,123.68,123.795,123.66,123.755,625800003.0
2008-11-25 19:37:00,123.755,123.825,123.745,123.805,309200000.0
2008-11-25 19:38:00,123.815,124.025,123.815,123.96,647200000.0
2008-11-25 19:39:00,123.96,123.985,123.885,123.89,386000000.0
2008-11-25 19:40:00,123.895,123.93,123.845,123.87,381800000.0
2008-11-25 19:41:00,123.86,123.87,123.795,123.805,404200000.0
2008-11-25 19:42:00,123.805,123.97,123.805,123.96,606600000.0
2008-11-25 19:43:00,123.955,123.975,123.89,123.9,789400000.0
2008-11-25 19:44:00,123.9,123.945,123.86,123.86,677200000.0
2008-11-25 19:45:00,123.86,123.86,123.76,123.78,831600000.0
2008-11-25 19:46:00,123.78,123.78,123.535,123.665,806000000.0
2008-11-25 19:47:00,123.67,123.69,123.62,123.62,745600002.0
2008-11-25 19:48:00,123.62,123.65,123.56,123.61,511800000.0
2008-11-25 19:49:00,123.61,123.615,123.54,123.545,669600000.0
2008-11-25 19:50:00,123.545,123.56,123.435,123.54,446600000.0
2008-11-25 19:51:00,123.54,123.55,123.51,123.515,288800000.0
2008-11-25 19:52:00,123.515,123.535,123.465,123.485,675200000.0
2008-11-25 19:53:00,123.485,123.485,123.3,123.345,711200000.0
2008-11-25 19:54:00,123.345,123.345,123.245,123.33,596600000.0
2008-11-25 19:55:00,123.345,123.355,123.28,123.28,1087000000.0
2008-11-25 19:56:00,123.285,123.43,123.245,123.41,960000001.0
2008-11-25 19:57:00,123.41,123.67,123.405,123.67,898400001.0
2008-11-25 19:58:00,123.665,123.72,123.62,123.685,870400000.0
2008-11-25 19:59:00,123.695,123.695,123.495,123.515,624000000.0
2008-11-25 20:00:00,123.505,123.575,123.49,123.51,602200001.0
2008-11-25 20:01:00,123.51,123.605,123.455,123.475,705600001.0
2008-11-25 20:02:00,123.475,123.485,123.28,123.29,717000000.0
2008-11-25 20:03:00,123.29,123.295,123.22,123.255,848800002.0
2008-11-25 20:04:00,123.25,123.265,123.105,123.115,493400000.0
2008-11-25 20:05:00,123.105,123.345,123.1,123.32,852799999.0
2008-11-25 20:06:00,123.32,123.415,123.29,123.395,730399999.0
2008-11-25 20:07:00,123.395,123.51,123.395,123.495,474200000.0
2008-11-25 20:08:00,123.49,123.545,123.435,123.545,356800000.0
2008-11-25 20:09:00,123.54,123.61,123.49,123.6,700000000.0
2008-11-25 20:10:00,123.6,123.755,123.58,123.71,582000000.0
2008-11-25 20:11:00,123.685,123.71,123.62,123.695,429200000.0
2008-11-25 20:12:00,123.695,123.84,123.695,123.8,708200000.0
2008-11-25 20:13:00,123.8,123.8,123.71,123.735,567400000.0
2008-11-25 20:14:00,123.735,123.745,123.605,123.62,936800000.0
2008-11-25 20:15:00,123.615,123.65,123.57,123.63,630600000.0
2008-11-25 20:16:00,123.63,123.675,123.56,123.575,583000000.0
2008-11-25 20:17:00,123.57,123.595,123.415,123.42,505600000.0
2008-11-25 20:18:00,123.42,123.685,123.41,123.68,401000000.0
2008-11-25 20:19:00,123.695,123.815,123.695,123.795,566200000.0
2008-11-25 20:20:00,123.795,123.95,123.79,123.95,751400000.0
2008-11-25 20:21:00,123.955,124.0,123.895,123.935,645400000.0
2008-11-25 20:22:00,123.94,123.97,123.88,123.955,519600000.0
2008-11-25 20:23:00,123.955,124.05,123.955,124.0,648000001.0
2008-11-25 20:24:00,124.0,124.0,123.825,123.835,556400000.0
2008-11-25 20:25:00,123.835,123.915,123.835,123.915,602600002.0
2008-11-25 20:26:00,123.915,124.07,123.895,124.07,725200000.0
2008-11-25 20:27:00,124.07,124.29,124.07,124.275,598599999.0
2008-11-25 20:28:00,124.275,124.325,124.185,124.23,503000000.0
2008-11-25 20:29:00,124.22,124.24,124.09,124.14,455000000.0
2008-11-25 20:30:00,124.145,124.425,124.145,124.425,522200000.0
2008-11-25 20:31:00,124.435,124.465,124.35,124.37,722799999.0
2008-11-25 20:32:00,124.365,124.44,124.32,124.415,709000000.0
2008-11-25 20:33:00,124.405,124.41,124.275,124.31,834400000.0
2008-11-25 20:34:00,124.31,124.365,124.305,124.345,632800000.0
2008-11-25 20:35:00,124.355,124.425,124.355,124.39,340200000.0
2008-11-25 20:36:00,124.39,124.45,124.34,124.425,386000000.0
2008-11-25 20:37:00,124.43,124.53,124.42,124.505,511600000.0
2008-11-25 20:38:00,124.5,124.545,124.385,124.4,635000000.0
2008-11-25 20:39:00,124.4,124.445,124.315,124.435,778600000.0
2008-11-25 20:40:00,124.44,124.485,124.425,124.485,555199999.0
2008-11-25 20:41:00,124.48,124.485,124.41,124.425,670399999.0
2008-11-25 20:42:00,124.425,124.425,124.36,124.39,767600001.0
2008-11-25 20:43:00,124.39,124.4,124.275,124.32,695800013.0
2008-11-25 20:44:00,124.315,124.315,124.19,124.19,531400000.0
2008-11-25 20:45:00,124.19,124.23,124.175,124.22,746400000.0
2008-11-25 20:46:00,124.22,124.37,124.205,124.26,615200000.0
2008-11-25 20:47:00,124.26,124.385,124.255,124.37,709400000.0
2008-11-25 20:48:00,124.37,124.405,124.3,124.315,595000000.0
2008-11-25 20:49:00,124.315,124.325,124.275,124.3,689800000.0
2008-11-25 20:50:00,124.3,124.31,124.165,124.275,575900000.0
2008-11-25 20:51:00,124.275,124.3,124.23,124.26,719000000.0
2008-11-25 20:52:00,124.26,124.34,124.26,124.34,476800000.0
2008-11-25 20:53:00,124.34,124.345,124.275,124.345,719600001.0
2008-11-25 20:54:00,124.345,124.465,124.325,124.35,673000000.0
2008-11-25 20:55:00,124.335,124.4,124.3,124.315,733200001.0
2008-11-25 20:56:00,124.31,124.35,124.31,124.33,693200000.0
2008-11-25 20:57:00,124.325,124.365,124.215,124.215,871200000.0
2008-11-25 20:58:00,124.215,124.225,124.09,124.15,779000000.0
2008-11-25 20:59:00,124.16,124.215,124.04,124.055,775800000.0
2008-11-25 21:00:00,124.055,124.105,123.985,124.01,767400000.0
2008-11-25 21:01:00,124.01,124.17,124.01,124.135,610200000.0
2008-11-25 21:02:00,124.13,124.21,124.11,124.165,959000000.0
2008-11-25 21:03:00,124.16,124.215,124.125,124.18,708800000.0
2008-11-25 21:04:00,124.18,124.28,124.18,124.22,782800001.0
2008-11-25 21:05:00,124.22,124.245,124.22,124.245,941000006.0
2008-11-25 21:06:00,124.245,124.26,124.15,124.23,654000001.0
2008-11-25 21:07:00,124.195,124.2,124.125,124.16,534800000.0
2008-11-25 21:08:00,124.16,124.16,123.965,123.97,938000000.0
2008-11-25 21:09:00,123.97,123.975,123.9,123.925,782000002.0
2008-11-25 21:10:00,123.94,123.96,123.82,123.82,872200001.0
2008-11-25 21:11:00,123.815,123.82,123.72,123.74,574000000.0
2008-11-25 21:12:00,123.73,123.905,123.73,123.9,709000001.0
2008-11-25 21:13:00,123.905,124.05,123.89,123.9,846600001.0
2008-11-25 21:14:00,123.915,123.95,123.84,123.88,600799999.0
2008-11-25 21:15:00,123.88,123.88,123.7,123.72,544800000.0
2008-11-25 21:16:00,123.72,123.795,123.6,123.605,382800000.0
2008-11-25 21:17:00,123.605,123.78,123.57,123.78,963800000.0
2008-11-25 21:18:00,123.78,123.9,123.78,123.86,813200000.0
2008-11-25 21:19:00,123.855,123.955,123.84,123.92,670200000.0
2008-11-25 21:20:00,123.92,123.925,123.815,123.915,394200000.0
2008-11-25 21:21:00,123.915,123.915,123.81,123.885,472000000.0
2008-11-25 21:22:00,123.89,123.925,123.82,123.825,548600000.0
2008-11-25 21:23:00,123.825,123.91,123.795,123.905,512000000.0
2008-11-25 21:24:00,123.905,123.915,123.84,123.91,570800000.0
2008-11-25 21:25:00,123.91,123.92,123.835,123.885,707800002.0
2008-11-25 21:26:00,123.88,123.92,123.825,123.88,738000001.0
2008-11-25 21:27:00,123.88,123.94,123.865,123.93,427000000.0
2008-11-25 21:28:00,123.93,123.965,123.9,123.93,536400000.0
2008-11-25 21:29:00,123.93,123.955,123.81,123.82,517600000.0
2008-11-25 21:30:00,123.815,123.905,123.795,123.87,636000000.0
2008-11-25 21:31:00,123.87,123.945,123.87,123.945,525800000.0
2008-11-25 21:32:00,123.935,124.005,123.93,124.005,668600000.0
2008-11-25 21:33:00,124.0,124.015,123.96,123.995,627800000.0
2008-11-25 21:34:00,123.99,124.025,123.925,123.95,526800000.0
2008-11-25 21:35:00,123.95,123.96,123.865,123.875,559800000.0
2008-11-25 21:36:00,123.875,123.99,123.87,123.975,747800000.0
2008-11-25 21:37:00,123.965,124.115,123.965,124.105,525600000.0
2008-11-25 21:38:00,124.11,124.11,124.04,124.055,519200001.0
2008-11-25 21:39:00,124.055,124.155,124.05,124.1,461200000.0
2008-11-25 21:40:00,124.105,124.12,123.995,124.015,471400000.0
2008-11-25 21:41:00,124.015,124.075,124.005,124.055,480400000.0
2008-11-25 21:42:00,124.055,124.065,123.995,124.055,602800000.0
2008-11-25 21:43:00,124.065,124.12,124.04,124.12,367200000.0
2008-11-25 21:44:00,124.12,124.12,124.07,124.075,244600000.0
2008-11-25 21:45:00,124.075,124.1,124.07,124.08,614199998.0
2008-11-25 21:46:00,124.08,124.08,123.97,124.0,553400003.0
2008-11-25 21:47:00,123.99,124.045,123.99,124.02,605800000.0
2008-11-25 21:48:00,124.02,124.16,124.02,124.145,728800000.0
2008-11-25 21:49:00,124.15,124.15,124.09,124.095,660400001.0
2008-11-25 21:50:00,124.1,124.105,124.0,124.085,664200000.0
2008-11-25 21:51:00,124.08,124.125,124.06,124.09,495200000.0
2008-11-25 21:52:00,124.08,124.095,124.03,124.065,485200000.0
2008-11-25 21:53:00,124.07,124.15,124.07,124.135,448400000.0
2008-11-25 21:54:00,124.14,124.265,124.135,124.215,1180200000.0
2008-11-25 21:55:00,124.21,124.31,124.19,124.31,656600000.0
2008-11-25 21:56:00,124.31,124.425,124.305,124.415,608400000.0
2008-11-25 21:57:00,124.415,124.47,124.39,124.425,565800000.0
2008-11-25 21:58:00,124.43,124.63,124.43,124.62,530600000.0
2008-11-25 21:59:00,124.61,124.62,124.485,124.49,712000000.0
2008-11-25 22:00:00,124.49,124.64,124.49,124.59,915600001.0
2008-11-25 22:01:00,124.59,124.63,124.53,124.585,774800001.0
2008-11-25 22:02:00,124.585,124.62,124.51,124.56,912600001.0
2008-11-25 22:03:00,124.56,124.765,124.56,124.75,1041200000.0
2008-11-25 22:04:00,124.755,124.885,124.75,124.84,927400000.0
2008-11-25 22:05:00,124.845,125.035,124.83,124.895,709200000.0
2008-11-25 22:06:00,124.89,124.93,124.745,124.78,764400000.0
2008-11-25 22:07:00,124.78,124.825,124.715,124.795,1474399980.0
2008-11-25 22:08:00,124.8,124.805,124.605,124.615,753000000.0
2008-11-25 22:09:00,124.62,124.635,124.505,124.545,634600000.0
2008-11-25 22:10:00,124.545,124.66,124.52,124.61,588500001.0
2008-11-25 22:11:00,124.61,124.675,124.585,124.65,763200000.0
2008-11-25 22:12:00,124.65,124.65,124.545,124.545,567400000.0
2008-11-25 22:13:00,124.54,124.635,124.54,124.62,677800000.0
2008-11-25 22:14:00,124.605,124.835,124.56,124.835,871800000.0
2008-11-25 22:15:00,124.83,124.915,124.77,124.915,856400000.0
2008-11-25 22:16:00,124.91,124.915,124.805,124.805,709800000.0
2008-11-25 22:17:00,124.81,124.87,124.695,124.855,758200000.0
2008-11-25 22:18:00,124.85,124.905,124.795,124.81,797400000.0
2008-11-25 22:19:00,124.81,124.905,124.81,124.845,876800000.0
2008-11-25 22:20:00,124.845,124.845,124.63,124.64,809800000.0
2008-11-25 22:21:00,124.635,124.78,124.635,124.715,1121400000.0
2008-11-25 22:22:00,124.71,124.72,124.635,124.65,890000000.0
2008-11-25 22:23:00,124.665,124.705,124.48,124.505,739800001.0
2008-11-25 22:24:00,124.495,124.625,124.49,124.615,758400000.0
2008-11-25 22:25:00,124.615,124.685,124.575,124.585,712000000.0
2008-11-25 22:26:00,124.59,124.595,124.495,124.53,522600000.0
2008-11-25 22:27:00,124.53,124.64,124.505,124.535,644200000.0
2008-11-25 22:28:00,124.545,124.755,124.545,124.74,653000000.0
2008-11-25 22:29:00,124.705,124.775,124.65,124.725,547200000.0
2008-11-25 22:30:00,124.725,124.775,124.725,124.765,431800000.0
2008-11-25 22:31:00,124.77,124.805,124.72,124.805,527400000.0
2008-11-25 22:32:00,124.8,124.835,124.7,124.75,709800000.0
2008-11-25 22:33:00,124.735,124.785,124.705,124.745,672999999.0
2008-11-25 22:34:00,124.745,124.76,124.65,124.7,708400000.0
2008-11-25 22:35:00,124.71,124.875,124.7,124.86,481400000.0
2008-11-25 22:36:00,124.855,125.06,124.835,124.985,752300000.0
2008-11-25 22:37:00,124.98,125.035,124.97,124.98,794800000.0
2008-11-25 22:38:00,124.99,125.01,124.9,124.905,708600001.0
2008-11-25 22:39:00,124.93,124.965,124.89,124.93,767200000.0
2008-11-25 22:40:00,124.93,125.005,124.915,124.95,612000000.0
2008-11-25 22:41:00,124.955,124.99,124.945,124.965,566600000.0
2008-11-25 22:42:00,124.965,125.005,124.95,125.005,484600000.0
2008-11-25 22:43:00,125.01,125.135,124.98,125.13,529800000.0
2008-11-25 22:44:00,125.13,125.18,125.08,125.105,522600000.0
2008-11-25 22:45:00,125.105,125.115,125.005,125.085,746800001.0
2008-11-25 22:46:00,125.07,125.155,125.05,125.085,845400000.0
2008-11-25 22:47:00,125.085,125.125,125.055,125.065,675000000.0
2008-11-25 22:48:00,125.065,125.065,124.9,124.91,874400000.0
2008-11-25 22:49:00,124.91,124.97,124.805,124.97,669400000.0
2008-11-25 22:50:00,124.97,125.095,124.97,125.03,580800000.0
2008-11-25 22:51:00,125.03,125.04,124.895,124.93,640800000.0
2008-11-25 22:52:00,124.935,124.99,124.89,124.905,518200000.0
2008-11-25 22:53:00,124.905,124.915,124.87,124.87,336400000.0
2008-11-25 22:54:00,124.87,124.87,124.78,124.805,488600000.0
2008-11-25 22:55:00,124.81,124.825,124.75,124.765,500800000.0
2008-11-25 22:56:00,124.765,124.78,124.685,124.7,467000000.0
2008-11-25 22:57:00,124.695,124.725,124.65,124.65,670200000.0
2008-11-25 22:58:00,124.65,124.69,124.645,124.655,323400000.0
2008-11-25 22:59:00,124.66,124.78,124.66,124.745,626900001.0
2008-11-25 23:00:00,124.745,124.755,124.64,124.71,708800002.0
2008-11-25 23:01:00,124.705,124.76,124.68,124.715,213200000.0
2008-11-25 23:02:00,124.715,124.735,124.7,124.735,65200000.0
2008-11-25 23:03:00,124.735,124.79,124.735,124.785,261400000.0
2008-11-25 23:04:00,124.795,124.81,124.77,124.77,276000000.0
2008-11-25 23:05:00,124.78,124.81,124.78,124.8,249200000.0
2008-11-25 23:06:00,124.795,124.8,124.695,124.71,357600002.0
2008-11-25 23:07:00,124.71,124.73,124.675,124.695,399200000.0
2008-11-25 23:08:00,124.695,124.72,124.69,124.715,229600000.0
2008-11-25 23:09:00,124.71,124.715,124.65,124.66,221199994.0
2008-11-25 23:10:00,124.66,124.66,124.565,124.575,578399996.0
2008-11-25 23:11:00,124.57,124.605,124.545,124.545,774200002.0
2008-11-25 23:12:00,124.55,124.555,124.45,124.45,440800000.0
2008-11-25 23:13:00,124.455,124.505,124.445,124.445,200600000.0
2008-11-25 23:14:00,124.45,124.495,124.445,124.49,157400000.0
2008-11-25 23:15:00,124.49,124.505,124.49,124.495,79800000.0
2008-11-25 23:16:00,124.495,124.495,124.455,124.47,159600000.0
2008-11-25 23:17:00,124.47,124.47,124.455,124.46,217400000.0
2008-11-25 23:18:00,124.455,124.475,124.42,124.435,220200000.0
2008-11-25 23:19:00,124.44,124.44,124.39,124.41,198200000.0
2008-11-25 23:20:00,124.415,124.415,124.36,124.365,385000000.0
2008-11-25 23:21:00,124.375,124.415,124.345,124.39,485800000.0
2008-11-25 23:22:00,124.395,124.4,124.29,124.35,517800000.0
2008-11-25 23:23:00,124.35,124.35,124.305,124.31,312000000.0
2008-11-25 23:24:00,124.31,124.325,124.3,124.325,293600000.0
2008-11-25 23:25:00,124.305,124.315,124.29,124.29,319200000.0
2008-11-25 23:26:00,124.29,124.305,124.18,124.19,500400000.0
2008-11-25 23:27:00,124.19,124.195,124.16,124.185,187400000.0
2008-11-25 23:28:00,124.185,124.23,124.18,124.22,216000000.0
2008-11-25 23:29:00,124.22,124.23,124.155,124.165,223000000.0
2008-11-25 23:30:00,124.17,124.17,124.075,124.075,561000000.0
2008-11-25 23:31:00,124.075,124.12,124.075,124.11,221600000.0
2008-11-25 23:32:00,124.105,124.145,124.015,124.12,559200000.0
2008-11-25 23:33:00,124.13,124.235,124.125,124.235,268800000.0
2008-11-25 23:34:00,124.23,124.305,124.21,124.305,269000000.0
2008-11-25 23:35:00,124.31,124.38,124.31,124.38,244400000.0
2008-11-25 23:36:00,124.38,124.385,124.375,124.375,103200000.0
2008-11-25 23:37:00,124.385,124.455,124.38,124.455,161800000.0
2008-11-25 23:38:00,124.45,124.455,124.42,124.425,946400000.0
2008-11-25 23:39:00,124.425,124.45,124.39,124.445,244400000.0
2008-11-25 23:40:00,124.435,124.435,124.41,124.42,211200000.0
2008-11-25 23:41:00,124.415,124.42,124.4,124.415,664000000.0
2008-11-25 23:42:00,124.42,124.44,124.41,124.435,155200000.0
2008-11-25 23:43:00,124.435,124.435,124.415,124.42,43200000.0
2008-11-25 23:44:00,124.42,124.435,124.41,124.435,188400002.0
2008-11-25 23:45:00,124.44,124.465,124.405,124.455,210200000.0
2008-11-25 23:46:00,124.455,124.46,124.415,124.42,54000000.0
2008-11-25 23:47:00,124.42,124.44,124.415,124.43,55600000.0
2008-11-25 23:48:00,124.43,124.465,124.42,124.445,123000000.0
2008-11-25 23:49:00,124.435,124.44,124.43,124.43,27200000.0
2008-11-25 23:50:00,124.43,124.44,124.42,124.435,33600000.0
2008-11-25 23:51:00,124.44,124.44,124.43,124.43,22400000.0
2008-11-25 23:52:00,124.43,124.43,124.43,124.43,4800000.0
2008-11-25 23:53:00,124.43,124.475,124.43,124.46,37400000.0
2008-11-25 23:54:00,124.475,124.5,124.425,124.475,224000000.0
2008-11-25 23:55:00,124.465,124.465,124.43,124.43,176800000.0
2008-11-25 23:56:00,124.43,124.465,124.42,124.43,35800000.0
2008-11-25 23:57:00,124.43,124.43,124.405,124.43,28800000.0
2008-11-25 23:58:00,124.43,124.45,124.42,124.43,14000000.0
2008-11-25 23:59:00,124.43,124.43,124.395,124.405,44600000.0
2008-11-26 00:00:00,124.405,124.43,124.4,124.425,120000000.0
2008-11-26 00:01:00,124.425,124.445,124.425,124.445,44800000.0
2008-11-26 00:02:00,124.44,124.44,124.43,124.43,50200000.0
2008-11-26 00:03:00,124.44,124.465,124.43,124.43,158600000.0
2008-11-26 00:04:00,124.445,124.5,124.445,124.475,115400000.0
2008-11-26 00:05:00,124.495,124.495,124.44,124.44,64400000.0
2008-11-26 00:06:00,124.44,124.44,124.415,124.42,48000000.0
2008-11-26 00:07:00,124.435,124.435,124.41,124.41,19200000.0
2008-11-26 00:08:00,124.415,124.415,124.41,124.41,33600000.0
2008-11-26 00:09:00,124.41,124.425,124.385,124.385,44400000.0
2008-11-26 00:10:00,124.4,124.415,124.395,124.415,37400000.0
2008-11-26 00:11:00,124.405,124.435,124.4,124.435,38400000.0
2008-11-26 00:12:00,124.44,124.495,124.435,124.48,137200000.0
2008-11-26 00:13:00,124.465,124.49,124.465,124.48,46400000.0
2008-11-26 00:14:00,124.475,124.48,124.455,124.47,118400000.0
2008-11-26 00:15:00,124.475,124.5,124.445,124.475,83800000.0
2008-11-26 00:16:00,124.47,124.475,124.455,124.46,76800000.0
2008-11-26 00:17:00,124.455,124.465,124.45,124.45,88000001.0
2008-11-26 00:18:00,124.45,124.45,124.34,124.375,340600000.0
2008-11-26 00:19:00,124.39,124.46,124.37,124.46,131200000.0
2008-11-26 00:20:00,124.43,124.465,124.415,124.445,131200000.0
2008-11-26 00:21:00,124.445,124.49,124.445,124.49,74200000.0
2008-11-26 00:22:00,124.485,124.49,124.42,124.44,57600000.0
2008-11-26 00:23:00,124.44,124.45,124.415,124.435,64000000.0
2008-11-26 00:24:00,124.435,124.435,124.435,124.435,16000000.0
2008-11-26 00:25:00,124.445,124.45,124.445,124.45,16000000.0
2008-11-26 00:26:00,124.455,124.455,124.45,124.455,33600000.0
2008-11-26 00:27:00,124.45,124.45,124.415,124.415,107200000.0
2008-11-26 00:28:00,124.415,124.43,124.38,124.39,446400001.0
2008-11-26 00:29:00,124.39,124.45,124.325,124.445,246000000.0
2008-11-26 00:30:00,124.445,124.45,124.375,124.39,1099400000.0
2008-11-26 00:31:00,124.39,124.405,124.39,124.4,1212799994.0
2008-11-26 00:32:00,124.405,124.405,124.4,124.4,232000000.0
2008-11-26 00:33:00,124.405,124.415,124.4,124.41,257600000.0
2008-11-26 00:34:00,124.41,124.415,124.405,124.405,177600000.0
2008-11-26 00:35:00,124.405,124.41,124.405,124.405,281600000.0
2008-11-26 00:36:00,124.405,124.41,124.395,124.405,290800000.0
2008-11-26 00:37:00,124.41,124.41,124.36,124.37,345800000.0
2008-11-26 00:38:00,124.38,124.38,124.38,124.38,1600000.0
2008-11-26 00:39:00,124.38,124.395,124.315,124.36,154800000.0
2008-11-26 00:40:00,124.365,124.365,124.3,124.325,128200000.0
2008-11-26 00:41:00,124.325,124.325,124.325,124.325,6600000.0
2008-11-26 00:42:00,124.325,124.325,124.325,124.325,6600000.0
2008-11-26 00:43:00,124.325,124.34,124.295,124.3,103400000.0
2008-11-26 00:44:00,124.305,124.305,124.285,124.295,117600000.0
2008-11-26 00:45:00,124.295,124.295,124.295,124.295,114000000.0
2008-11-26 00:46:00,124.295,124.3,124.295,124.3,145800000.0
2008-11-26 00:47:00,124.3,124.3,124.295,124.295,32600000.0
2008-11-26 00:48:00,124.295,124.34,124.295,124.34,222200000.0
2008-11-26 00:49:00,124.345,124.4,124.325,124.39,177200000.0
2008-11-26 00:50:00,124.385,124.395,124.375,124.395,46600000.0
2008-11-26 00:51:00,124.41,124.415,124.385,124.385,45200000.0
2008-11-26 00:52:00,124.39,124.39,124.39,124.39,28800000.0
2008-11-26 00:53:00,124.395,124.395,124.39,124.395,50200000.0
2008-11-26 00:54:00,124.395,124.405,124.345,124.36,168800000.0
2008-11-26 00:55:00,124.36,124.36,124.325,124.325,107800000.0
2008-11-26 00:56:00,124.325,124.365,124.325,124.34,197800000.0
2008-11-26 00:57:00,124.33,124.355,124.33,124.35,72000000.0
2008-11-26 00:58:00,124.345,124.405,124.34,124.385,242700000.0
2008-11-26 00:59:00,124.38,124.41,124.38,124.385,66800000.0
2008-11-26 01:00:00,124.405,124.475,124.405,124.45,428000000.0
2008-11-26 01:01:00,124.445,124.445,124.33,124.33,312000000.0
2008-11-26 01:02:00,124.33,124.375,124.33,124.345,174400000.0
2008-11-26 01:03:00,124.345,124.345,124.27,124.295,352200001.0
2008-11-26 01:04:00,124.3,124.3,124.26,124.27,195200001.0
2008-11-26 01:05:00,124.27,124.27,124.21,124.22,209600000.0
2008-11-26 01:06:00,124.225,124.225,124.205,124.225,108600000.0
2008-11-26 01:07:00,124.225,124.235,124.2,124.2,91000000.0
2008-11-26 01:08:00,124.2,124.215,124.2,124.2,86400000.0
2008-11-26 01:09:00,124.2,124.215,124.19,124.2,107800000.0
2008-11-26 01:10:00,124.2,124.225,124.2,124.215,78200000.0
2008-11-26 01:11:00,124.215,124.22,124.215,124.215,12400000.0
2008-11-26 01:12:00,124.21,124.215,124.21,124.215,18400000.0
2008-11-26 01:13:00,124.21,124.26,124.21,124.26,118600000.0
2008-11-26 01:14:00,124.265,124.265,124.265,124.265,8000000.0
2008-11-26 01:15:00,124.265,124.28,124.245,124.28,52400000.0
2008-11-26 01:16:00,124.28,124.28,124.235,124.24,245600000.0
2008-11-26 01:17:00,124.26,124.28,124.245,124.255,141600000.0
2008-11-26 01:18:00,124.26,124.26,124.245,124.245,32000000.0
2008-11-26 01:19:00,124.24,124.25,124.225,124.25,93800000.0
2008-11-26 01:20:00,124.245,124.26,124.23,124.26,54600000.0
2008-11-26 01:21:00,124.265,124.265,124.215,124.225,185200000.0
2008-11-26 01:22:00,124.225,124.25,124.205,124.22,317200000.0
2008-11-26 01:23:00,124.22,124.23,124.2,124.22,323400001.0
2008-11-26 01:24:00,124.225,124.23,124.205,124.205,241800000.0
2008-11-26 01:25:00,124.205,124.205,124.17,124.18,77000000.0
2008-11-26 01:26:00,124.17,124.18,124.125,124.125,310400000.0
2008-11-26 01:27:00,124.13,124.21,124.13,124.21,103200000.0
2008-11-26 01:28:00,124.21,124.25,124.2,124.23,391000001.0
2008-11-26 01:29:00,124.22,124.25,124.21,124.23,160000000.0
2008-11-26 01:30:00,124.24,124.255,124.205,124.205,165400000.0
2008-11-26 01:31:00,124.205,124.23,124.195,124.23,285600000.0
2008-11-26 01:32:00,124.23,124.23,124.2,124.2,196800001.0
2008-11-26 01:33:00,124.2,124.22,124.2,124.215,195800000.0
2008-11-26 01:34:00,124.225,124.265,124.21,124.225,249200000.0
2008-11-26 01:35:00,124.225,124.295,124.21,124.295,179000000.0
2008-11-26 01:36:00,124.295,124.355,124.295,124.345,439800001.0
2008-11-26 01:37:00,124.355,124.41,124.355,124.39,374000001.0
2008-11-26 01:38:00,124.4,124.415,124.335,124.38,655600001.0
2008-11-26 01:39:00,124.37,124.41,124.37,124.41,428800000.0
2008-11-26 01:40:00,124.41,124.43,124.385,124.41,301399999.0
2008-11-26 01:41:00,124.41,124.42,124.4,124.42,264000000.0
2008-11-26 01:42:00,124.415,124.425,124.41,124.425,230600000.0
2008-11-26 01:43:00,124.42,124.47,124.42,124.47,169799999.0
2008-11-26 01:44:00,124.47,124.515,124.46,124.46,849599998.0
2008-11-26 01:45:00,124.46,124.52,124.45,124.51,670199999.0
2008-11-26 01:46:00,124.51,124.51,124.5,124.51,62999999.0
2008-11-26 01:47:00,124.51,124.54,124.48,124.53,467400000.0
2008-11-26 01:48:00,124.535,124.555,124.53,124.555,314800001.0
2008-11-26 01:49:00,124.555,124.59,124.555,124.59,217600000.0
2008-11-26 01:50:00,124.59,124.59,124.555,124.57,492800000.0
2008-11-26 01:51:00,124.57,124.59,124.57,124.58,278999999.0
2008-11-26 01:52:00,124.58,124.59,124.575,124.575,142400000.0
2008-11-26 01:53:00,124.59,124.6,124.585,124.585,99200000.0
2008-11-26 01:54:00,124.59,124.6,124.44,124.45,741600000.0
2008-11-26 01:55:00,124.45,124.47,124.43,124.44,276800000.0
2008-11-26 01:56:00,124.44,124.45,124.4,124.41,152000000.0
2008-11-26 01:57:00,124.4,124.42,124.39,124.41,131200000.0
2008-11-26 01:58:00,124.41,124.42,124.36,124.375,370200000.0
2008-11-26 01:59:00,124.375,124.415,124.355,124.38,228200000.0
2008-11-26 02:00:00,124.38,124.4,124.345,124.4,243800000.0
2008-11-26 02:01:00,124.4,124.41,124.325,124.37,439800000.0
2008-11-26 02:02:00,124.38,124.39,124.3,124.31,407800000.0
2008-11-26 02:03:00,124.32,124.35,124.28,124.33,790800000.0
2008-11-26 02:04:00,124.32,124.37,124.32,124.36,264000000.0
2008-11-26 02:05:00,124.36,124.375,124.315,124.365,263600000.0
2008-11-26 02:06:00,124.35,124.37,124.32,124.37,294200000.0
2008-11-26 02:07:00,124.38,124.38,124.34,124.37,266600000.0
2008-11-26 02:08:00,124.37,124.37,124.33,124.34,352600000.0
2008-11-26 02:09:00,124.34,124.355,124.165,124.18,463000000.0
2008-11-26 02:10:00,124.18,124.19,124.11,124.11,312600000.0
2008-11-26 02:11:00,124.11,124.12,124.08,124.11,283200000.0
2008-11-26 02:12:00,124.12,124.14,124.1,124.13,161000000.0
2008-11-26 02:13:00,124.13,124.13,124.015,124.025,438400000.0
2008-11-26 02:14:00,124.025,124.05,124.015,124.05,108500000.0
2008-11-26 02:15:00,124.05,124.055,123.95,123.95,228500000.0
2008-11-26 02:16:00,123.95,123.955,123.79,123.815,613799995.0
2008-11-26 02:17:00,123.815,123.895,123.815,123.895,196600000.0
2008-11-26 02:18:00,123.9,123.915,123.83,123.84,348400000.0
2008-11-26 02:19:00,123.83,123.835,123.76,123.815,363399997.0
2008-11-26 02:20:00,123.815,123.84,123.645,123.65,370200000.0
2008-11-26 02:21:00,123.65,123.65,123.61,123.615,308600000.0
2008-11-26 02:22:00,123.615,123.69,123.615,123.64,566400000.0
2008-11-26 02:23:00,123.64,123.675,123.635,123.67,402800000.0
2008-11-26 02:24:00,123.67,123.67,123.605,123.605,446800000.0
2008-11-26 02:25:00,123.61,123.645,123.55,123.55,524600000.0
2008-11-26 02:26:00,123.555,123.56,123.325,123.395,674600000.0
2008-11-26 02:27:00,123.405,123.545,123.395,123.545,347000000.0
2008-11-26 02:28:00,123.545,123.545,123.51,123.51,242600000.0
2008-11-26 02:29:00,123.51,123.61,123.51,123.6,295000000.0
2008-11-26 02:30:00,123.605,123.71,123.595,123.655,479800000.0
2008-11-26 02:31:00,123.66,123.715,123.655,123.705,350000000.0
2008-11-26 02:32:00,123.705,123.745,123.49,123.59,684599995.0
2008-11-26 02:33:00,123.58,123.68,123.58,123.68,313400000.0
2008-11-26 02:34:00,123.675,123.765,123.675,123.7,417600000.0
2008-11-26 02:35:00,123.695,123.7,123.625,123.66,321000000.0
2008-11-26 02:36:00,123.67,123.805,123.62,123.79,385800000.0
2008-11-26 02:37:00,123.79,123.82,123.67,123.73,602000000.0
2008-11-26 02:38:00,123.73,123.77,123.73,123.76,195800000.0
2008-11-26 02:39:00,123.76,123.825,123.755,123.81,343200000.0
2008-11-26 02:40:00,123.815,123.88,123.815,123.88,286200000.0
2008-11-26 02:41:00,123.875,123.885,123.83,123.86,513400003.0
2008-11-26 02:42:00,123.86,123.86,123.655,123.655,438600000.0
2008-11-26 02:43:00,123.64,123.7,123.64,123.695,345600000.0
2008-11-26 02:44:00,123.695,123.7,123.665,123.67,219200000.0
2008-11-26 02:45:00,123.67,123.68,123.63,123.655,356800000.0
2008-11-26 02:46:00,123.66,123.815,123.66,123.795,331600000.0
2008-11-26 02:47:00,123.79,123.83,123.745,123.775,276200000.0
2008-11-26 02:48:00,123.77,123.78,123.65,123.695,603600000.0
2008-11-26 02:49:00,123.695,123.7,123.69,123.695,57200000.0
2008-11-26 02:50:00,123.685,123.685,123.66,123.665,157400000.0
2008-11-26 02:51:00,123.665,123.67,123.645,123.655,398000000.0
2008-11-26 02:52:00,123.65,123.665,123.62,123.63,300600000.0
2008-11-26 02:53:00,123.63,123.67,123.625,123.65,318000000.0
2008-11-26 02:54:00,123.645,123.71,123.48,123.485,590800000.0
2008-11-26 02:55:00,123.495,123.76,123.495,123.74,639000000.0
2008-11-26 02:56:00,123.73,123.755,123.7,123.72,256000000.0
2008-11-26 02:57:00,123.72,123.75,123.71,123.74,323200000.0
2008-11-26 02:58:00,123.74,123.775,123.705,123.715,338000000.0
2008-11-26 02:59:00,123.715,123.73,123.71,123.73,73200000.0
2008-11-26 03:00:00,123.735,123.74,123.72,123.74,93600000.0
2008-11-26 03:01:00,123.74,123.815,123.715,123.805,272000000.0
2008-11-26 03:02:00,123.815,123.83,123.8,123.83,306000000.0
2008-11-26 03:03:00,123.83,123.85,123.785,123.785,243200000.0
2008-11-26 03:04:00,123.785,123.79,123.755,123.77,298800000.0
2008-11-26 03:05:00,123.78,123.795,123.76,123.775,233600000.0
2008-11-26 03:06:00,123.775,123.775,123.725,123.74,334000000.0
2008-11-26 03:07:00,123.735,123.735,123.67,123.69,228600000.0
2008-11-26 03:08:00,123.695,123.72,123.67,123.68,243200000.0
2008-11-26 03:09:00,123.68,123.68,123.66,123.67,144000000.0
2008-11-26 03:10:00,123.67,123.68,123.66,123.68,118800000.0
2008-11-26 03:11:00,123.68,123.75,123.68,123.75,181400000.0
2008-11-26 03:12:00,123.75,123.79,123.715,123.73,202600000.0
2008-11-26 03:13:00,123.74,123.74,123.725,123.725,104800000.0
2008-11-26 03:14:00,123.72,123.735,123.71,123.73,128800000.0
2008-11-26 03:15:00,123.72,123.72,123.67,123.695,344600000.0
2008-11-26 03:16:00,123.71,123.725,123.7,123.71,124400000.0
2008-11-26 03:17:00,123.71,123.74,123.71,123.73,117600000.0
2008-11-26 03:18:00,123.73,123.735,123.665,123.665,170200000.0
2008-11-26 03:19:00,123.66,123.7,123.65,123.7,240000000.0
2008-11-26 03:20:00,123.7,123.71,123.685,123.695,182800000.0
2008-11-26 03:21:00,123.7,123.725,123.66,123.665,371200000.0
2008-11-26 03:22:00,123.675,123.675,123.6,123.62,432000000.0
2008-11-26 03:23:00,123.615,123.625,123.6,123.6,217600000.0
2008-11-26 03:24:00,123.6,123.645,123.6,123.605,196000000.0
2008-11-26 03:25:00,123.6,123.645,123.6,123.645,84800000.0
2008-11-26 03:26:00,123.635,123.66,123.635,123.66,70800000.0
2008-11-26 03:27:00,123.66,123.665,123.635,123.64,74400000.0
2008-11-26 03:28:00,123.64,123.655,123.63,123.64,135000000.0
2008-11-26 03:29:00,123.65,123.665,123.635,123.655,90000000.0
2008-11-26 03:30:00,123.65,123.655,123.63,123.645,93800000.0
2008-11-26 03:31:00,123.645,123.675,123.645,123.66,88800000.0
2008-11-26 03:32:00,123.665,123.665,123.55,123.58,210800000.0
2008-11-26 03:33:00,123.585,123.59,123.53,123.55,378400000.0
2008-11-26 03:34:00,123.565,123.575,123.55,123.575,169200000.0
2008-11-26 03:35:00,123.585,123.61,123.575,123.595,107200000.0
2008-11-26 03:36:00,123.59,123.63,123.58,123.615,157400000.0
2008-11-26 03:37:00,123.62,123.65,123.59,123.605,222400000.0
2008-11-26 03:38:00,123.615,123.63,123.535,123.55,214600000.0
2008-11-26 03:39:00,123.56,123.575,123.55,123.56,238000000.0
2008-11-26 03:40:00,123.555,123.57,123.555,123.555,67200000.0
2008-11-26 03:41:00,123.56,123.625,123.56,123.59,290400000.0
2008-11-26 03:42:00,123.59,123.615,123.585,123.615,160400000.0
2008-11-26 03:43:00,123.615,123.645,123.595,123.595,126800000.0
2008-11-26 03:44:00,123.605,123.62,123.6,123.6,110800000.0
2008-11-26 03:45:00,123.6,123.64,123.6,123.62,138800000.0
2008-11-26 03:46:00,123.62,123.665,123.62,123.65,112000000.0
2008-11-26 03:47:00,123.645,123.69,123.645,123.69,222400000.0
2008-11-26 03:48:00,123.69,123.7,123.66,123.67,130400000.0
2008-11-26 03:49:00,123.675,123.7,123.675,123.68,218800002.0
2008-11-26 03:50:00,123.68,123.735,123.67,123.725,468800000.0
2008-11-26 03:51:00,123.735,123.745,123.685,123.695,204000000.0
2008-11-26 03:52:00,123.705,123.795,123.695,123.785,442800000.0
2008-11-26 03:53:00,123.785,123.83,123.765,123.815,378800000.0
2008-11-26 03:54:00,123.815,123.89,123.8,123.85,331600000.0
2008-11-26 03:55:00,123.85,123.85,123.75,123.75,510800000.0
2008-11-26 03:56:00,123.75,123.78,123.72,123.72,440400000.0
2008-11-26 03:57:00,123.735,123.77,123.725,123.77,177200000.0
2008-11-26 03:58:00,123.77,123.8,123.76,123.76,387800001.0
2008-11-26 03:59:00,123.765,123.79,123.76,123.775,354400000.0
2008-11-26 04:00:00,123.78,123.795,123.775,123.78,169600000.0
2008-11-26 04:01:00,123.775,123.775,123.775,123.775,20000000.0
2008-11-26 04:02:00,123.775,123.825,123.755,123.81,245200000.0
2008-11-26 04:03:00,123.81,123.81,123.74,123.79,369799999.0
2008-11-26 04:04:00,123.79,123.835,123.73,123.82,313400000.0
2008-11-26 04:05:00,123.81,123.82,123.77,123.81,237600000.0
2008-11-26 04:06:00,123.81,123.82,123.795,123.81,226800000.0
2008-11-26 04:07:00,123.81,123.815,123.755,123.78,389600000.0
2008-11-26 04:08:00,123.78,123.81,123.75,123.785,467800000.0
2008-11-26 04:09:00,123.79,123.815,123.785,123.8,348200000.0
2008-11-26 04:10:00,123.795,123.81,123.795,123.805,58800000.0
2008-11-26 04:11:00,123.805,123.805,123.77,123.77,164000000.0
2008-11-26 04:12:00,123.77,123.775,123.755,123.77,221200000.0
2008-11-26 04:13:00,123.77,123.77,123.73,123.74,171200000.0
2008-11-26 04:14:00,123.74,123.755,123.735,123.74,332600000.0
2008-11-26 04:15:00,123.74,123.755,123.74,123.755,38400000.0
2008-11-26 04:16:00,123.755,123.8,123.755,123.785,92800000.0
2008-11-26 04:17:00,123.785,123.8,123.77,123.8,125600000.0
2008-11-26 04:18:00,123.81,123.835,123.795,123.805,423600000.0
2008-11-26 04:19:00,123.805,123.845,123.805,123.845,306000000.0
2008-11-26 04:20:00,123.845,123.925,123.845,123.86,555000000.0
2008-11-26 04:21:00,123.865,123.875,123.8,123.815,336400000.0
2008-11-26 04:22:00,123.81,123.825,123.8,123.8,196000004.0
2008-11-26 04:23:00,123.8,123.81,123.8,123.8,77200002.0
2008-11-26 04:24:00,123.8,123.82,123.8,123.82,136400000.0
2008-11-26 04:25:00,123.82,123.83,123.785,123.785,296200000.0
2008-11-26 04:26:00,123.785,123.785,123.75,123.775,332600000.0
2008-11-26 04:27:00,123.775,123.8,123.775,123.795,223800000.0
2008-11-26 04:28:00,123.795,123.84,123.79,123.805,537199999.0
2008-11-26 04:29:00,123.815,123.825,123.81,123.825,46400000.0
2008-11-26 04:30:00,123.825,123.825,123.795,123.8,119600000.0
2008-11-26 04:31:00,123.815,123.825,123.795,123.815,141200000.0
2008-11-26 04:32:00,123.82,123.84,123.79,123.81,433599999.0
2008-11-26 04:33:00,123.81,123.815,123.76,123.76,91000000.0
2008-11-26 04:34:00,123.765,123.765,123.74,123.745,196800001.0
2008-11-26 04:35:00,123.745,123.745,123.745,123.745,27600000.0
2008-11-26 04:36:00,123.745,123.75,123.74,123.75,19200000.0
2008-11-26 04:37:00,123.755,123.755,123.725,123.725,240000000.0
2008-11-26 04:38:00,123.725,123.745,123.67,123.67,537600000.0
2008-11-26 04:39:00,123.665,123.71,123.66,123.69,387800000.0
2008-11-26 04:40:00,123.69,123.705,123.68,123.705,92400000.0
2008-11-26 04:41:00,123.695,123.705,123.68,123.68,62800000.0
2008-11-26 04:42:00,123.69,123.705,123.68,123.685,106800000.0
2008-11-26 04:43:00,123.69,123.71,123.685,123.71,129200000.0
2008-11-26 04:44:00,123.705,123.705,123.685,123.695,105200000.0
2008-11-26 04:45:00,123.685,123.695,123.685,123.695,87600000.0
2008-11-26 04:46:00,123.705,123.72,123.685,123.69,125200000.0
2008-11-26 04:47:00,123.705,123.705,123.62,123.64,226600000.0
2008-11-26 04:48:00,123.65,123.655,123.63,123.63,60600000.0
2008-11-26 04:49:00,123.62,123.62,123.605,123.62,126400000.0
2008-11-26 04:50:00,123.62,123.62,123.53,123.57,287400000.0
2008-11-26 04:51:00,123.57,123.63,123.555,123.595,480600000.0
2008-11-26 04:52:00,123.59,123.61,123.58,123.595,175200002.0
2008-11-26 04:53:00,123.595,123.615,123.57,123.59,142599999.0
2008-11-26 04:54:00,123.585,123.595,123.58,123.595,44800000.0
2008-11-26 04:55:00,123.585,123.585,123.495,123.505,108200000.0
2008-11-26 04:56:00,123.52,123.57,123.51,123.555,174000000.0
2008-11-26 04:57:00,123.545,123.585,123.545,123.585,132000000.0
2008-11-26 04:58:00,123.585,123.585,123.57,123.57,140000000.0
2008-11-26 04:59:00,123.57,123.605,123.565,123.6,180600000.0
2008-11-26 05:00:00,123.6,123.605,123.565,123.58,219200000.0
2008-11-26 05:01:00,123.58,123.595,123.565,123.57,253000000.0
2008-11-26 05:02:00,123.57,123.58,123.545,123.575,213000000.0
2008-11-26 05:03:00,123.58,123.58,123.58,123.58,24000000.0
2008-11-26 05:04:00,123.58,123.6,123.58,123.59,219800000.0
2008-11-26 05:05:00,123.585,123.615,123.57,123.58,127600000.0
2008-11-26 05:06:00,123.58,123.63,123.565,123.63,286800000.0
2008-11-26 05:07:00,123.615,123.62,123.6,123.6,34000000.0
2008-11-26 05:08:00,123.615,123.62,123.59,123.59,167600000.0
2008-11-26 05:09:00,123.59,123.63,123.55,123.615,209200000.0
2008-11-26 05:10:00,123.61,123.61,123.555,123.575,324000000.0
2008-11-26 05:11:00,123.58,123.58,123.53,123.555,582200000.0
2008-11-26 05:12:00,123.57,123.595,123.51,123.535,337000001.0
2008-11-26 05:13:00,123.525,123.525,123.38,123.39,316800000.0
2008-11-26 05:14:00,123.395,123.435,123.38,123.43,598799987.0
2008-11-26 05:15:00,123.43,123.465,123.29,123.315,326200000.0
2008-11-26 05:16:00,123.315,123.355,123.315,123.34,99600000.0
2008-11-26 05:17:00,123.34,123.34,123.24,123.25,355400001.0
2008-11-26 05:18:00,123.25,123.25,123.18,123.185,359800000.0
2008-11-26 05:19:00,123.195,123.205,123.1,123.16,404599999.0
2008-11-26 05:20:00,123.155,123.26,123.145,123.24,522600000.0
2008-11-26 05:21:00,123.24,123.25,123.235,123.235,132600000.0
2008-11-26 05:22:00,123.235,123.27,123.235,123.26,105600000.0
2008-11-26 05:23:00,123.265,123.31,123.25,123.31,285200000.0
2008-11-26 05:24:00,123.3,123.355,123.3,123.34,201800000.0
2008-11-26 05:25:00,123.335,123.345,123.29,123.305,114400000.0
2008-11-26 05:26:00,123.305,123.305,123.2,123.26,176400000.0
2008-11-26 05:27:00,123.25,123.25,123.215,123.215,114000000.0
2008-11-26 05:28:00,123.21,123.275,123.21,123.255,273400000.0
2008-11-26 05:29:00,123.245,123.255,123.235,123.25,144000000.0
2008-11-26 05:30:00,123.25,123.32,123.25,123.285,129600000.0
2008-11-26 05:31:00,123.285,123.415,123.285,123.415,366200000.0
2008-11-26 05:32:00,123.415,123.445,123.365,123.365,341000000.0
2008-11-26 05:33:00,123.365,123.38,123.31,123.35,211400000.0
2008-11-26 05:34:00,123.35,123.375,123.305,123.365,262800000.0
2008-11-26 05:35:00,123.37,123.435,123.365,123.38,121200000.0
2008-11-26 05:36:00,123.38,123.4,123.375,123.395,110200000.0
2008-11-26 05:37:00,123.395,123.435,123.395,123.41,192800000.0
2008-11-26 05:38:00,123.405,123.405,123.395,123.395,57200000.0
2008-11-26 05:39:00,123.4,123.4,123.365,123.38,196800000.0
2008-11-26 05:40:00,123.375,123.4,123.365,123.385,69800000.0
2008-11-26 05:41:00,123.385,123.42,123.385,123.4,57600000.0
2008-11-26 05:42:00,123.4,123.45,123.4,123.445,180600000.0
2008-11-26 05:43:00,123.445,123.555,123.445,123.545,253600000.0
2008-11-26 05:44:00,123.545,123.55,123.485,123.53,353000001.0
2008-11-26 05:45:00,123.54,123.55,123.505,123.53,327200000.0
2008-11-26 05:46:00,123.53,123.54,123.485,123.495,324600002.0
2008-11-26 05:47:00,123.51,123.51,123.48,123.48,301600001.0
2008-11-26 05:48:00,123.48,123.48,123.35,123.355,429599999.0
2008-11-26 05:49:00,123.35,123.36,123.25,123.29,595799999.0
2008-11-26 05:50:00,123.285,123.355,123.285,123.315,260000000.0
2008-11-26 05:51:00,123.315,123.355,123.315,123.34,241400000.0
2008-11-26 05:52:00,123.345,123.37,123.33,123.36,329799999.0
2008-11-26 05:53:00,123.36,123.425,123.36,123.4,174399999.0
2008-11-26 05:54:00,123.4,123.4,123.355,123.36,271399999.0
2008-11-26 05:55:00,123.36,123.39,123.355,123.38,553599997.0
2008-11-26 05:56:00,123.38,123.38,123.34,123.34,221000000.0
2008-11-26 05:57:00,123.34,123.34,123.295,123.295,109399999.0
2008-11-26 05:58:00,123.28,123.29,123.215,123.25,457599999.0
2008-11-26 05:59:00,123.25,123.255,123.24,123.25,120800000.0
2008-11-26 06:00:00,123.25,123.275,123.245,123.275,125000000.0
2008-11-26 06:01:00,123.275,123.31,123.275,123.295,153200000.0
2008-11-26 06:02:00,123.295,123.33,123.285,123.29,266399999.0
2008-11-26 06:03:00,123.295,123.295,123.265,123.27,145600000.0
2008-11-26 06:04:00,123.27,123.27,123.23,123.235,234600001.0
2008-11-26 06:05:00,123.235,123.27,123.235,123.255,63400000.0
2008-11-26 06:06:00,123.265,123.295,123.25,123.28,465199999.0
2008-11-26 06:07:00,123.29,123.29,123.27,123.285,200000000.0
2008-11-26 06:08:00,123.29,123.3,123.28,123.3,115200000.0
2008-11-26 06:09:00,123.3,123.35,123.3,123.32,250000000.0
2008-11-26 06:10:00,123.32,123.35,123.315,123.35,303200000.0
2008-11-26 06:11:00,123.35,123.44,123.35,123.42,389400000.0
2008-11-26 06:12:00,123.41,123.41,123.37,123.375,361000001.0
2008-11-26 06:13:00,123.38,123.455,123.38,123.455,254600000.0
2008-11-26 06:14:00,123.45,123.46,123.41,123.43,322399998.0
2008-11-26 06:15:00,123.425,123.465,123.39,123.445,190200000.0
2008-11-26 06:16:00,123.45,123.46,123.43,123.435,188800000.0
2008-11-26 06:17:00,123.43,123.465,123.43,123.46,333600000.0
2008-11-26 06:18:00,123.465,123.5,123.465,123.495,277000000.0
2008-11-26 06:19:00,123.495,123.495,123.455,123.475,153800000.0
2008-11-26 06:20:00,123.475,123.49,123.47,123.49,217600000.0
2008-11-26 06:21:00,123.5,123.535,123.5,123.535,143600000.0
2008-11-26 06:22:00,123.535,123.57,123.535,123.57,228000000.0
2008-11-26 06:23:00,123.57,123.605,123.55,123.595,339200000.0
2008-11-26 06:24:00,123.595,123.65,123.55,123.56,414400000.0
2008-11-26 06:25:00,123.56,123.56,123.47,123.495,706600000.0
2008-11-26 06:26:00,123.495,123.495,123.44,123.48,320000000.0
2008-11-26 06:27:00,123.47,123.475,123.445,123.445,230400000.0
2008-11-26 06:28:00,123.445,123.57,123.445,123.49,611799999.0
2008-11-26 06:29:00,123.49,123.51,123.49,123.5,175800000.0
2008-11-26 06:30:00,123.515,123.57,123.515,123.565,94800000.0
2008-11-26 06:31:00,123.565,123.565,123.515,123.525,91000000.0
2008-11-26 06:32:00,123.53,123.54,123.505,123.535,248000000.0
2008-11-26 06:33:00,123.54,123.6,123.535,123.595,130400000.0
2008-11-26 06:34:00,123.595,123.685,123.595,123.635,366800000.0
2008-11-26 06:35:00,123.635,123.635,123.58,123.6,392800001.0
2008-11-26 06:36:00,123.605,123.635,123.58,123.59,343600000.0
2008-11-26 06:37:00,123.59,123.6,123.555,123.555,524200000.0
2008-11-26 06:38:00,123.55,123.61,123.51,123.575,562200000.0
2008-11-26 06:39:00,123.57,123.59,123.56,123.565,156000000.0
2008-11-26 06:40:00,123.565,123.575,123.525,123.525,228000000.0
2008-11-26 06:41:00,123.515,123.515,123.45,123.465,410000000.0
2008-11-26 06:42:00,123.455,123.47,123.44,123.45,194400000.0
2008-11-26 06:43:00,123.455,123.46,123.41,123.46,370599999.0
2008-11-26 06:44:00,123.455,123.55,123.455,123.51,924600000.0
2008-11-26 06:45:00,123.51,123.51,123.5,123.5,435200000.0
2008-11-26 06:46:00,123.5,123.5,123.45,123.475,269600000.0
2008-11-26 06:47:00,123.485,123.485,123.42,123.42,352599999.0
2008-11-26 06:48:00,123.42,123.49,123.42,123.49,221400000.0
2008-11-26 06:49:00,123.49,123.51,123.49,123.49,164400000.0
2008-11-26 06:50:00,123.49,123.51,123.46,123.47,243600000.0
2008-11-26 06:51:00,123.48,123.49,123.48,123.49,52400000.0
2008-11-26 06:52:00,123.49,123.49,123.48,123.49,184800001.0
2008-11-26 06:53:00,123.49,123.51,123.48,123.5,243200000.0
2008-11-26 06:54:00,123.5,123.5,123.48,123.5,284199998.0
2008-11-26 06:55:00,123.505,123.51,123.49,123.51,129600000.0
2008-11-26 06:56:00,123.51,123.53,123.505,123.52,421600000.0
2008-11-26 06:57:00,123.51,123.535,123.505,123.52,89400000.0
2008-11-26 06:58:00,123.52,123.54,123.495,123.51,705199998.0
2008-11-26 06:59:00,123.51,123.555,123.5,123.55,699599998.0
2008-11-26 07:00:00,123.55,123.59,123.515,123.58,462000000.0
2008-11-26 07:01:00,123.585,123.59,123.54,123.58,721600000.0
2008-11-26 07:02:00,123.58,123.59,123.56,123.585,351200000.0
2008-11-26 07:03:00,123.585,123.605,123.54,123.54,282000000.0
2008-11-26 07:04:00,123.55,123.555,123.525,123.535,230800000.0
2008-11-26 07:05:00,123.53,123.535,123.47,123.475,240000000.0
2008-11-26 07:06:00,123.47,123.47,123.47,123.47,224000000.0
2008-11-26 07:07:00,123.47,123.525,123.47,123.49,262800000.0
2008-11-26 07:08:00,123.48,123.51,123.48,123.49,192400000.0
2008-11-26 07:09:00,123.505,123.51,123.435,123.455,326400000.0
2008-11-26 07:10:00,123.46,123.465,123.43,123.43,401600003.0
2008-11-26 07:11:00,123.435,123.47,123.435,123.455,119600000.0
2008-11-26 07:12:00,123.455,123.455,123.4,123.4,210400000.0
2008-11-26 07:13:00,123.4,123.405,123.35,123.35,429999998.0
2008-11-26 07:14:00,123.34,123.345,123.15,123.165,548800001.0
2008-11-26 07:15:00,123.165,123.26,123.165,123.225,468800000.0
2008-11-26 07:16:00,123.215,123.255,123.2,123.245,292000002.0
2008-11-26 07:17:00,123.25,123.25,123.13,123.17,552000000.0
2008-11-26 07:18:00,123.17,123.17,123.08,123.105,436800003.0
2008-11-26 07:19:00,123.105,123.205,123.095,123.19,699400001.0
2008-11-26 07:20:00,123.19,123.22,123.18,123.205,288400000.0
2008-11-26 07:21:00,123.22,123.23,123.2,123.205,88400000.0
2008-11-26 07:22:00,123.215,123.26,123.21,123.25,53000000.0
2008-11-26 07:23:00,123.25,123.34,123.25,123.335,219200000.0
2008-11-26 07:24:00,123.335,123.345,123.28,123.295,97600000.0
2008-11-26 07:25:00,123.29,123.33,123.235,123.295,145800000.0
2008-11-26 07:26:00,123.295,123.355,123.285,123.35,254400000.0
2008-11-26 07:27:00,123.35,123.36,123.31,123.345,219200000.0
2008-11-26 07:28:00,123.35,123.365,123.34,123.355,176800000.0
2008-11-26 07:29:00,123.355,123.355,123.27,123.275,135200000.0
2008-11-26 07:30:00,123.275,123.28,123.255,123.28,175000000.0
2008-11-26 07:31:00,123.28,123.29,123.22,123.23,134200000.0
2008-11-26 07:32:00,123.23,123.23,123.1,123.17,164800000.0
2008-11-26 07:33:00,123.16,123.2,123.15,123.19,407200000.0
2008-11-26 07:34:00,123.195,123.21,123.195,123.2,43200000.0
2008-11-26 07:35:00,123.2,123.21,123.2,123.2,107800000.0
2008-11-26 07:36:00,123.2,123.24,123.2,123.22,243800000.0
2008-11-26 07:37:00,123.23,123.26,123.22,123.25,188000000.0
2008-11-26 07:38:00,123.265,123.32,123.255,123.32,169000000.0
2008-11-26 07:39:00,123.325,123.325,123.285,123.29,104800000.0
2008-11-26 07:40:00,123.29,123.32,123.26,123.29,113800000.0
2008-11-26 07:41:00,123.295,123.32,123.29,123.32,34800000.0
2008-11-26 07:42:00,123.32,123.33,123.315,123.33,58000000.0
2008-11-26 07:43:00,123.34,123.38,123.34,123.38,137200000.0
2008-11-26 07:44:00,123.38,123.415,123.38,123.4,130400000.0
2008-11-26 07:45:00,123.4,123.405,123.38,123.39,137600000.0
2008-11-26 07:46:00,123.385,123.405,123.35,123.38,355600000.0
2008-11-26 07:47:00,123.38,123.38,123.355,123.37,201800000.0
2008-11-26 07:48:00,123.37,123.42,123.36,123.42,408400000.0
2008-11-26 07:49:00,123.41,123.43,123.4,123.42,234000000.0
2008-11-26 07:50:00,123.42,123.43,123.42,123.43,92000000.0
2008-11-26 07:51:00,123.43,123.43,123.39,123.395,189600000.0
2008-11-26 07:52:00,123.395,123.415,123.385,123.39,208800000.0
2008-11-26 07:53:00,123.395,123.42,123.395,123.405,174000000.0
2008-11-26 07:54:00,123.4,123.4,123.34,123.34,350000001.0
2008-11-26 07:55:00,123.34,123.37,123.34,123.34,364000000.0
2008-11-26 07:56:00,123.34,123.38,123.34,123.37,209600000.0
2008-11-26 07:57:00,123.385,123.46,123.37,123.455,280400000.0
2008-11-26 07:58:00,123.455,123.51,123.43,123.49,261600000.0
2008-11-26 07:59:00,123.49,123.525,123.485,123.49,169200000.0
2008-11-26 08:00:00,123.475,123.475,123.43,123.435,287600000.0
2008-11-26 08:01:00,123.435,123.435,123.39,123.41,377200000.0
2008-11-26 08:02:00,123.4,123.405,123.37,123.4,450000000.0
2008-11-26 08:03:00,123.395,123.4,123.36,123.4,258400000.0
2008-11-26 08:04:00,123.4,123.45,123.4,123.42,443600000.0
2008-11-26 08:05:00,123.43,123.43,123.155,123.2,738000000.0
2008-11-26 08:06:00,123.21,123.28,123.21,123.26,548600000.0
2008-11-26 08:07:00,123.255,123.26,123.21,123.21,380400000.0
2008-11-26 08:08:00,123.21,123.21,123.09,123.125,437600001.0
2008-11-26 08:09:00,123.125,123.21,123.125,123.21,463600000.0
2008-11-26 08:10:00,123.21,123.25,123.2,123.24,494400000.0
2008-11-26 08:11:00,123.245,123.275,123.245,123.26,535600000.0
2008-11-26 08:12:00,123.27,123.28,123.21,123.22,489600000.0
2008-11-26 08:13:00,123.22,123.22,123.21,123.21,86400000.0
2008-11-26 08:14:00,123.21,123.21,123.15,123.16,831599998.0
2008-11-26 08:15:00,123.165,123.175,123.06,123.08,838199999.0
2008-11-26 08:16:00,123.07,123.16,123.06,123.135,426000000.0
2008-11-26 08:17:00,123.135,123.135,123.09,123.09,272400000.0
2008-11-26 08:18:00,123.09,123.09,123.025,123.05,432800000.0
2008-11-26 08:19:00,123.05,123.125,123.05,123.105,464400000.0
2008-11-26 08:20:00,123.105,123.105,123.06,123.06,362800000.0
2008-11-26 08:21:00,123.06,123.095,123.06,123.085,238800000.0
2008-11-26 08:22:00,123.095,123.105,123.085,123.1,134400000.0
2008-11-26 08:23:00,123.105,123.105,123.085,123.105,70800000.0
2008-11-26 08:24:00,123.105,123.14,123.105,123.14,172600000.0
2008-11-26 08:25:00,123.13,123.18,123.12,123.175,358000000.0
2008-11-26 08:26:00,123.175,123.205,123.155,123.195,464400001.0
2008-11-26 08:27:00,123.195,123.22,123.18,123.21,367200000.0
2008-11-26 08:28:00,123.21,123.24,123.175,123.2,518600004.0
2008-11-26 08:29:00,123.2,123.25,123.19,123.25,411800000.0
2008-11-26 08:30:00,123.25,123.27,123.19,123.195,640400000.0
2008-11-26 08:31:00,123.2,123.25,123.185,123.2,638400000.0
2008-11-26 08:32:00,123.21,123.305,123.195,123.305,783199999.0
2008-11-26 08:33:00,123.31,123.385,123.285,123.32,824800000.0
2008-11-26 08:34:00,123.315,123.46,123.315,123.42,612800000.0
2008-11-26 08:35:00,123.43,123.46,123.37,123.4,640000000.0
2008-11-26 08:36:00,123.415,123.52,123.41,123.51,939200000.0
2008-11-26 08:37:00,123.5,123.5,123.42,123.43,621000000.0
2008-11-26 08:38:00,123.43,123.43,123.26,123.31,630800001.0
2008-11-26 08:39:00,123.315,123.32,123.195,123.195,388200001.0
2008-11-26 08:40:00,123.195,123.21,123.15,123.2,788200000.0
2008-11-26 08:41:00,123.2,123.2,123.14,123.16,306800000.0
2008-11-26 08:42:00,123.15,123.15,123.08,123.1,309600000.0
2008-11-26 08:43:00,123.095,123.13,123.095,123.13,244400000.0
2008-11-26 08:44:00,123.13,123.13,123.075,123.1,160000000.0
2008-11-26 08:45:00,123.11,123.14,123.1,123.14,439200000.0
2008-11-26 08:46:00,123.145,123.15,123.13,123.15,462399999.0
2008-11-26 08:47:00,123.15,123.22,123.15,123.22,439200000.0
2008-11-26 08:48:00,123.22,123.22,123.17,123.175,692000000.0
2008-11-26 08:49:00,123.18,123.18,123.1,123.115,664000001.0
2008-11-26 08:50:00,123.115,123.15,123.095,123.135,715000000.0
2008-11-26 08:51:00,123.14,123.145,123.095,123.105,649200000.0
2008-11-26 08:52:00,123.1,123.15,123.1,123.15,782800001.0
2008-11-26 08:53:00,123.15,123.185,123.15,123.18,262000000.0
2008-11-26 08:54:00,123.17,123.17,123.17,123.17,32000000.0
2008-11-26 08:55:00,123.17,123.19,123.155,123.18,750000000.0
2008-11-26 08:56:00,123.19,123.27,123.17,123.225,830400000.0
2008-11-26 08:57:00,123.225,123.25,123.195,123.24,991199999.0
2008-11-26 08:58:00,123.23,123.24,123.215,123.23,388000000.0
2008-11-26 08:59:00,123.235,123.275,123.23,123.275,164000000.0
2008-11-26 09:00:00,123.27,123.32,123.27,123.32,267600002.0
2008-11-26 09:01:00,123.32,123.385,123.32,123.385,322700001.0
2008-11-26 09:02:00,123.37,123.385,123.205,123.28,545500000.0
2008-11-26 09:03:00,123.28,123.28,123.23,123.255,473799999.0
2008-11-26 09:04:00,123.26,123.265,123.25,123.25,130200000.0
2008-11-26 09:05:00,123.25,123.25,123.11,123.12,630400000.0
2008-11-26 09:06:00,123.13,123.14,123.025,123.035,905000001.0
2008-11-26 09:07:00,123.04,123.055,123.03,123.03,250200000.0
2008-11-26 09:08:00,123.03,123.03,122.895,122.93,940200001.0
2008-11-26 09:09:00,122.935,122.99,122.93,122.98,687399999.0
2008-11-26 09:10:00,122.98,122.985,122.965,122.97,646399998.0
2008-11-26 09:11:00,122.97,122.99,122.93,122.95,694600005.0
2008-11-26 09:12:00,122.955,122.955,122.85,122.85,768799999.0
2008-11-26 09:13:00,122.85,122.92,122.84,122.91,560800000.0
2008-11-26 09:14:00,122.905,122.95,122.86,122.89,572799999.0
2008-11-26 09:15:00,122.89,122.92,122.86,122.89,428400001.0
2008-11-26 09:16:00,122.89,122.93,122.865,122.89,751800000.0
2008-11-26 09:17:00,122.89,122.95,122.89,122.92,751800000.0
2008-11-26 09:18:00,122.92,123.02,122.895,123.01,637599998.0
2008-11-26 09:19:00,123.01,123.1,123.01,123.07,974000001.0
2008-11-26 09:20:00,123.055,123.06,122.99,123.055,634800000.0
2008-11-26 09:21:00,123.055,123.12,123.05,123.12,618200000.0
2008-11-26 09:22:00,123.13,123.175,123.12,123.13,724799999.0
2008-11-26 09:23:00,123.13,123.13,123.06,123.07,775000000.0
2008-11-26 09:24:00,123.05,123.085,123.05,123.07,595400000.0
2008-11-26 09:25:00,123.065,123.21,123.055,123.21,607000002.0
2008-11-26 09:26:00,123.21,123.215,123.175,123.19,752799999.0
2008-11-26 09:27:00,123.19,123.315,123.19,123.29,616199997.0
2008-11-26 09:28:00,123.29,123.35,123.22,123.23,767800001.0
2008-11-26 09:29:00,123.245,123.365,123.245,123.365,942199999.0
2008-11-26 09:30:00,123.365,123.365,123.065,123.09,898000000.0
2008-11-26 09:31:00,123.085,123.165,123.085,123.155,474500000.0
2008-11-26 09:32:00,123.15,123.15,123.08,123.09,634200000.0
2008-11-26 09:33:00,123.09,123.16,123.09,123.145,852599997.0
2008-11-26 09:34:00,123.145,123.15,123.09,123.1,258199999.0
2008-11-26 09:35:00,123.095,123.095,122.945,123.07,611799999.0
2008-11-26 09:36:00,123.07,123.28,123.06,123.25,1265999997.0
2008-11-26 09:37:00,123.25,123.255,123.115,123.14,1176200008.0
2008-11-26 09:38:00,123.14,123.14,123.085,123.125,575000000.0
2008-11-26 09:39:00,123.13,123.23,123.12,123.23,469000000.0
2008-11-26 09:40:00,123.19,123.2,123.105,123.15,567800001.0
2008-11-26 09:41:00,123.135,123.16,123.06,123.075,527199999.0
2008-11-26 09:42:00,123.08,123.25,123.065,123.23,397400000.0
2008-11-26 09:43:00,123.23,123.275,123.12,123.15,591000002.0
2008-11-26 09:44:00,123.16,123.195,123.105,123.185,553600000.0
2008-11-26 09:45:00,123.19,123.205,123.095,123.1,381000000.0
2008-11-26 09:46:00,123.1,123.175,123.075,123.175,541800001.0
2008-11-26 09:47:00,123.175,123.175,123.105,123.14,712400002.0
2008-11-26 09:48:00,123.14,123.185,123.125,123.17,823600000.0
2008-11-26 09:49:00,123.165,123.195,123.14,123.18,566400000.0
2008-11-26 09:50:00,123.175,123.175,123.12,123.125,528399999.0
2008-11-26 09:51:00,123.12,123.15,122.955,123.125,448000000.0
2008-11-26 09:52:00,123.12,123.12,122.945,122.96,530600001.0
2008-11-26 09:53:00,122.96,123.065,122.95,122.95,687600001.0
2008-11-26 09:54:00,122.945,122.945,122.88,122.915,455400000.0
2008-11-26 09:55:00,122.915,122.93,122.885,122.895,440600000.0
2008-11-26 09:56:00,122.895,122.955,122.89,122.935,769600000.0
2008-11-26 09:57:00,122.935,122.995,122.935,122.98,356200000.0
2008-11-26 09:58:00,122.98,122.985,122.89,122.89,390600000.0
2008-11-26 09:59:00,122.89,123.01,122.875,122.97,448399999.0
2008-11-26 10:00:00,122.97,123.015,122.94,123.015,688400001.0
2008-11-26 10:01:00,123.015,123.025,122.85,122.925,504400002.0
2008-11-26 10:02:00,122.925,123.01,122.91,122.955,368200001.0
2008-11-26 10:03:00,122.955,122.965,122.9,122.95,456600000.0
2008-11-26 10:04:00,122.95,122.99,122.935,122.935,827400001.0
2008-11-26 10:05:00,122.94,123.05,122.925,123.025,803199999.0
2008-11-26 10:06:00,123.02,123.26,123.02,123.25,736300002.0
2008-11-26 10:07:00,123.255,123.28,123.14,123.185,717799998.0
2008-11-26 10:08:00,123.18,123.205,123.13,123.18,813200000.0
2008-11-26 10:09:00,123.18,123.305,123.06,123.08,792800000.0
2008-11-26 10:10:00,123.085,123.135,122.825,122.85,922500000.0
2008-11-26 10:11:00,122.86,122.995,122.86,122.995,449800000.0
2008-11-26 10:12:00,123.005,123.06,122.92,122.92,587999999.0
2008-11-26 10:13:00,122.925,122.985,122.88,122.94,404200000.0
2008-11-26 10:14:00,122.94,123.105,122.9,123.1,380400000.0
2008-11-26 10:15:00,123.095,123.145,123.005,123.07,360199999.0
2008-11-26 10:16:00,123.07,123.115,123.04,123.04,811000001.0
2008-11-26 10:17:00,123.05,123.06,122.98,123.0,695000001.0
2008-11-26 10:18:00,123.0,123.0,122.96,122.98,681600002.0
2008-11-26 10:19:00,122.98,122.99,122.91,122.93,417200000.0
2008-11-26 10:20:00,122.93,122.99,122.93,122.99,275000000.0
2008-11-26 10:21:00,122.985,123.08,122.985,123.065,217600000.0
2008-11-26 10:22:00,123.065,123.12,123.015,123.12,357800000.0
2008-11-26 10:23:00,123.12,123.17,123.03,123.145,791599997.0
2008-11-26 10:24:00,123.14,123.285,123.14,123.26,605600000.0
2008-11-26 10:25:00,123.255,123.295,123.205,123.235,650200000.0
2008-11-26 10:26:00,123.23,123.25,123.18,123.23,488000000.0
2008-11-26 10:27:00,123.23,123.25,123.195,123.2,361600000.0
2008-11-26 10:28:00,123.195,123.27,123.19,123.27,531599999.0
2008-11-26 10:29:00,123.29,123.3,123.2,123.22,428600000.0
2008-11-26 10:30:00,123.22,123.315,123.21,123.245,477800001.0
2008-11-26 10:31:00,123.245,123.245,123.095,123.1,452400000.0
2008-11-26 10:32:00,123.1,123.22,123.065,123.195,491800000.0
2008-11-26 10:33:00,123.2,123.205,123.13,123.135,313800000.0
2008-11-26 10:34:00,123.125,123.13,123.09,123.11,320400000.0
2008-11-26 10:35:00,123.11,123.13,123.095,123.115,222600000.0
2008-11-26 10:36:00,123.12,123.12,123.085,123.11,315000000.0
2008-11-26 10:37:00,123.11,123.13,123.07,123.12,620000000.0
2008-11-26 10:38:00,123.12,123.13,123.085,123.1,231000000.0
2008-11-26 10:39:00,123.1,123.1,122.995,123.02,624000000.0
2008-11-26 10:40:00,123.02,123.07,123.01,123.055,367400000.0
2008-11-26 10:41:00,123.055,123.1,123.055,123.095,393200000.0
2008-11-26 10:42:00,123.095,123.1,123.07,123.08,262000000.0
2008-11-26 10:43:00,123.07,123.11,123.045,123.07,780199998.0
2008-11-26 10:44:00,123.075,123.325,123.075,123.28,680599996.0
2008-11-26 10:45:00,123.27,123.35,123.27,123.31,559200003.0
2008-11-26 10:46:00,123.315,123.33,123.27,123.33,652400001.0
2008-11-26 10:47:00,123.33,123.57,123.32,123.555,683800000.0
2008-11-26 10:48:00,123.555,123.57,123.46,123.47,600600001.0
2008-11-26 10:49:00,123.465,123.51,123.445,123.45,434800001.0
2008-11-26 10:50:00,123.46,123.51,123.41,123.5,638000001.0
2008-11-26 10:51:00,123.505,123.575,123.495,123.575,522400001.0
2008-11-26 10:52:00,123.57,123.665,123.57,123.635,518000000.0
2008-11-26 10:53:00,123.63,123.72,123.62,123.705,465200000.0
2008-11-26 10:54:00,123.705,123.75,123.605,123.62,490200000.0
2008-11-26 10:55:00,123.625,123.69,123.62,123.625,337600000.0
2008-11-26 10:56:00,123.625,123.635,123.55,123.62,447200000.0
2008-11-26 10:57:00,123.61,123.745,123.61,123.735,581800000.0
2008-11-26 10:58:00,123.745,123.835,123.72,123.72,422600000.0
2008-11-26 10:59:00,123.715,123.815,123.68,123.79,760400000.0
2008-11-26 11:00:00,123.785,123.87,123.78,123.795,554600000.0
2008-11-26 11:01:00,123.8,123.825,123.77,123.82,627600001.0
2008-11-26 11:02:00,123.82,123.995,123.82,123.95,746199999.0
2008-11-26 11:03:00,123.95,124.055,123.86,124.035,588000000.0
2008-11-26 11:04:00,124.025,124.03,123.9,123.9,617200001.0
2008-11-26 11:05:00,123.89,123.89,123.72,123.725,644300000.0
2008-11-26 11:06:00,123.725,123.78,123.66,123.68,776400000.0
2008-11-26 11:07:00,123.675,123.685,123.62,123.62,653600000.0
2008-11-26 11:08:00,123.62,123.675,123.62,123.675,782000001.0
2008-11-26 11:09:00,123.675,123.72,123.67,123.71,656399999.0
2008-11-26 11:10:00,123.7,123.76,123.645,123.75,822400004.0
2008-11-26 11:11:00,123.75,123.8,123.615,123.615,1031600004.0
2008-11-26 11:12:00,123.615,123.645,123.565,123.565,465400000.0
2008-11-26 11:13:00,123.565,123.565,123.49,123.545,794400003.0
2008-11-26 11:14:00,123.54,123.645,123.515,123.58,821600000.0
2008-11-26 11:15:00,123.58,123.645,123.55,123.595,1090000002.0
2008-11-26 11:16:00,123.6,123.61,123.51,123.56,1150200000.0
2008-11-26 11:17:00,123.56,123.56,123.46,123.51,988999999.0
2008-11-26 11:18:00,123.52,123.555,123.42,123.55,874000000.0
2008-11-26 11:19:00,123.55,123.56,123.515,123.545,568000002.0
2008-11-26 11:20:00,123.54,123.56,123.51,123.535,527400002.0
2008-11-26 11:21:00,123.535,123.635,123.51,123.62,852400000.0
2008-11-26 11:22:00,123.62,123.81,123.61,123.8,516200004.0
2008-11-26 11:23:00,123.8,123.8,123.685,123.73,870799999.0
2008-11-26 11:24:00,123.73,123.83,123.73,123.785,753000005.0
2008-11-26 11:25:00,123.795,123.805,123.74,123.8,666800000.0
2008-11-26 11:26:00,123.8,123.825,123.705,123.705,631399999.0
2008-11-26 11:27:00,123.71,123.78,123.705,123.76,321200001.0
2008-11-26 11:28:00,123.76,123.79,123.745,123.78,212200000.0
2008-11-26 11:29:00,123.78,123.81,123.745,123.775,813199999.0
2008-11-26 11:30:00,123.775,123.805,123.76,123.795,873799995.0
2008-11-26 11:31:00,123.795,123.82,123.78,123.795,355600000.0
2008-11-26 11:32:00,123.815,123.825,123.8,123.825,644799999.0
2008-11-26 11:33:00,123.83,123.86,123.785,123.85,1091600000.0
2008-11-26 11:34:00,123.85,123.935,123.84,123.91,698199999.0
2008-11-26 11:35:00,123.91,123.925,123.835,123.84,864399998.0
2008-11-26 11:36:00,123.85,123.885,123.825,123.86,552999999.0
2008-11-26 11:37:00,123.865,123.88,123.78,123.78,595399999.0
2008-11-26 11:38:00,123.78,123.8,123.7,123.8,805200001.0
2008-11-26 11:39:00,123.795,123.795,123.57,123.575,590400002.0
2008-11-26 11:40:00,123.58,123.625,123.555,123.6,426800001.0
2008-11-26 11:41:00,123.6,123.605,123.575,123.59,578400002.0
2008-11-26 11:42:00,123.585,123.63,123.55,123.62,822000001.0
2008-11-26 11:43:00,123.625,123.64,123.55,123.635,772399999.0
2008-11-26 11:44:00,123.64,123.68,123.6,123.61,677400000.0
2008-11-26 11:45:00,123.605,123.65,123.6,123.64,683199999.0
2008-11-26 11:46:00,123.645,123.645,123.605,123.62,403600001.0
2008-11-26 11:47:00,123.62,123.685,123.62,123.68,285400000.0
2008-11-26 11:48:00,123.685,123.69,123.645,123.67,575199998.0
2008-11-26 11:49:00,123.67,123.67,123.52,123.57,946000002.0
2008-11-26 11:50:00,123.575,123.625,123.51,123.555,808800000.0
2008-11-26 11:51:00,123.555,123.655,123.545,123.65,314000000.0
2008-11-26 11:52:00,123.655,123.67,123.565,123.655,493000001.0
2008-11-26 11:53:00,123.65,123.65,123.455,123.475,682400000.0
2008-11-26 11:54:00,123.48,123.55,123.475,123.5,381600000.0
2008-11-26 11:55:00,123.45,123.45,123.405,123.45,520800001.0
2008-11-26 11:56:00,123.455,123.54,123.45,123.525,918200002.0
2008-11-26 11:57:00,123.52,123.575,123.405,123.41,763199998.0
2008-11-26 11:58:00,123.42,123.475,123.38,123.475,658400001.0
2008-11-26 11:59:00,123.47,123.51,123.455,123.5,385200000.0
2008-11-26 12:00:00,123.5,123.6,123.455,123.53,954000003.0
2008-11-26 12:01:00,123.53,123.53,123.4,123.44,826799999.0
2008-11-26 12:02:00,123.44,123.49,123.38,123.39,853600001.0
2008-11-26 12:03:00,123.365,123.37,123.2,123.345,657600000.0
2008-11-26 12:04:00,123.345,123.41,123.325,123.345,684400000.0
2008-11-26 12:05:00,123.345,123.39,123.275,123.33,687999998.0
2008-11-26 12:06:00,123.335,123.41,123.3,123.32,680400001.0
2008-11-26 12:07:00,123.325,123.37,123.3,123.33,440200000.0
2008-11-26 12:08:00,123.32,123.34,123.25,123.28,643400000.0
2008-11-26 12:09:00,123.28,123.29,123.2,123.22,554000001.0
2008-11-26 12:10:00,123.22,123.22,123.14,123.145,775399998.0
2008-11-26 12:11:00,123.145,123.185,123.14,123.15,579000003.0
2008-11-26 12:12:00,123.15,123.18,123.125,123.14,576400000.0
2008-11-26 12:13:00,123.14,123.26,123.08,123.19,793000000.0
2008-11-26 12:14:00,123.2,123.21,123.17,123.18,919600001.0
2008-11-26 12:15:00,123.18,123.18,123.16,123.17,166400000.0
2008-11-26 12:16:00,123.165,123.28,123.165,123.28,510400002.0
2008-11-26 12:17:00,123.27,123.38,123.25,123.38,847800003.0
2008-11-26 12:18:00,123.385,123.44,123.38,123.44,852200000.0
2008-11-26 12:19:00,123.43,123.495,123.325,123.38,769000002.0
2008-11-26 12:20:00,123.395,123.41,123.33,123.395,623200000.0
2008-11-26 12:21:00,123.395,123.405,123.385,123.4,289200000.0
2008-11-26 12:22:00,123.4,123.41,123.35,123.395,222400000.0
2008-11-26 12:23:00,123.395,123.49,123.395,123.49,484799999.0
2008-11-26 12:24:00,123.495,123.525,123.445,123.49,764999999.0
2008-11-26 12:25:00,123.49,123.525,123.39,123.405,876199999.0
2008-11-26 12:26:00,123.41,123.455,123.4,123.44,485200000.0
2008-11-26 12:27:00,123.44,123.46,123.385,123.445,1014799999.0
2008-11-26 12:28:00,123.435,123.5,123.4,123.5,804999999.0
2008-11-26 12:29:00,123.5,123.51,123.41,123.47,874199997.0
2008-11-26 12:30:00,123.47,123.53,123.435,123.45,727800000.0
2008-11-26 12:31:00,123.45,123.47,123.415,123.435,395800001.0
2008-11-26 12:32:00,123.42,123.505,123.39,123.505,563600000.0
2008-11-26 12:33:00,123.5,123.555,123.39,123.45,860599999.0
2008-11-26 12:34:00,123.45,123.48,123.39,123.4,796200000.0
2008-11-26 12:35:00,123.395,123.465,123.39,123.435,943000001.0
2008-11-26 12:36:00,123.435,123.55,123.425,123.55,778600003.0
2008-11-26 12:37:00,123.55,123.595,123.485,123.58,674200001.0
2008-11-26 12:38:00,123.58,123.605,123.51,123.51,687200001.0
2008-11-26 12:39:00,123.51,123.51,123.39,123.39,758799999.0
2008-11-26 12:40:00,123.39,123.41,123.37,123.38,810600000.0
2008-11-26 12:41:00,123.38,123.41,123.33,123.33,800800002.0
2008-11-26 12:42:00,123.335,123.51,123.33,123.51,762200001.0
2008-11-26 12:43:00,123.51,123.515,123.39,123.4,486800000.0
2008-11-26 12:44:00,123.405,123.53,123.405,123.46,749400000.0
2008-11-26 12:45:00,123.46,123.46,123.33,123.405,702600000.0
2008-11-26 12:46:00,123.4,123.43,123.325,123.34,326600000.0
2008-11-26 12:47:00,123.335,123.38,123.335,123.34,291200000.0
2008-11-26 12:48:00,123.325,123.33,123.295,123.3,279600000.0
2008-11-26 12:49:00,123.3,123.43,123.3,123.41,404400000.0
2008-11-26 12:50:00,123.42,123.42,123.37,123.395,882399998.0
2008-11-26 12:51:00,123.4,123.41,123.37,123.4,614600005.0
2008-11-26 12:52:00,123.385,123.43,123.365,123.425,638400006.0
2008-11-26 12:53:00,123.425,123.445,123.415,123.44,429200000.0
2008-11-26 12:54:00,123.44,123.45,123.395,123.395,882599998.0
2008-11-26 12:55:00,123.4,123.455,123.4,123.44,416399996.0
2008-11-26 12:56:00,123.44,123.53,123.44,123.5,670800002.0
2008-11-26 12:57:00,123.5,123.5,123.445,123.465,1024599998.0
2008-11-26 12:58:00,123.47,123.5,123.42,123.48,477800000.0
2008-11-26 12:59:00,123.48,123.49,123.445,123.465,887399999.0
2008-11-26 13:00:00,123.475,123.505,123.46,123.5,824800000.0
2008-11-26 13:01:00,123.5,123.505,123.475,123.485,862000001.0
2008-11-26 13:02:00,123.485,123.49,123.475,123.49,634400000.0
2008-11-26 13:03:00,123.505,123.515,123.475,123.485,274400001.0
2008-11-26 13:04:00,123.49,123.505,123.42,123.48,677000000.0
2008-11-26 13:05:00,123.495,123.53,123.46,123.515,381200001.0
2008-11-26 13:06:00,123.515,123.53,123.49,123.5,613200000.0
2008-11-26 13:07:00,123.5,123.515,123.405,123.45,369999999.0
2008-11-26 13:08:00,123.45,123.475,123.4,123.45,271800000.0
2008-11-26 13:09:00,123.46,123.51,123.395,123.42,535400000.0
2008-11-26 13:10:00,123.42,123.46,123.375,123.45,754400003.0
2008-11-26 13:11:00,123.46,123.465,123.42,123.455,205800000.0
2008-11-26 13:12:00,123.45,123.48,123.45,123.47,318200000.0
2008-11-26 13:13:00,123.46,123.47,123.425,123.47,540400002.0
2008-11-26 13:14:00,123.47,123.47,123.44,123.455,384400000.0
2008-11-26 13:15:00,123.46,123.59,123.45,123.55,767200001.0
2008-11-26 13:16:00,123.55,123.56,123.525,123.55,218200000.0
2008-11-26 13:17:00,123.55,123.55,123.48,123.485,448599997.0
2008-11-26 13:18:00,123.48,123.49,123.455,123.48,752000000.0
2008-11-26 13:19:00,123.48,123.505,123.465,123.49,366800000.0
2008-11-26 13:20:00,123.485,123.51,123.45,123.48,461200001.0
2008-11-26 13:21:00,123.48,123.48,123.36,123.38,541600001.0
2008-11-26 13:22:00,123.38,123.4,123.365,123.375,409600000.0
2008-11-26 13:23:00,123.38,123.445,123.37,123.435,522600005.0
2008-11-26 13:24:00,123.435,123.5,123.42,123.445,200200002.0
2008-11-26 13:25:00,123.45,123.47,123.425,123.435,766600003.0
2008-11-26 13:26:00,123.435,123.445,123.365,123.395,648800001.0
2008-11-26 13:27:00,123.395,123.395,123.36,123.385,300799999.0
2008-11-26 13:28:00,123.385,123.405,123.305,123.335,569400001.0
2008-11-26 13:29:00,123.345,123.375,123.315,123.33,1014199999.0
2008-11-26 13:30:00,123.33,123.335,123.29,123.335,571000000.0
2008-11-26 13:31:00,123.325,123.365,123.31,123.355,578600004.0
2008-11-26 13:32:00,123.36,123.435,123.36,123.405,275200000.0
2008-11-26 13:33:00,123.405,123.46,123.405,123.405,564799999.0
2008-11-26 13:34:00,123.405,123.45,123.38,123.44,415000000.0
2008-11-26 13:35:00,123.45,123.615,123.43,123.61,396800000.0
2008-11-26 13:36:00,123.61,123.65,123.475,123.475,798300003.0
2008-11-26 13:37:00,123.475,123.61,123.47,123.6,673800000.0
2008-11-26 13:38:00,123.595,123.605,123.565,123.6,923400010.0
2008-11-26 13:39:00,123.6,123.6,123.535,123.535,824200003.0
2008-11-26 13:40:00,123.535,123.545,123.52,123.52,807200001.0
2008-11-26 13:41:00,123.515,123.57,123.51,123.55,635999999.0
2008-11-26 13:42:00,123.575,123.605,123.545,123.545,388000000.0
2008-11-26 13:43:00,123.55,123.57,123.525,123.525,429400000.0
2008-11-26 13:44:00,123.55,123.55,123.465,123.47,907200001.0
2008-11-26 13:45:00,123.465,123.49,123.395,123.435,839800003.0
2008-11-26 13:46:00,123.435,123.48,123.425,123.46,422400001.0
2008-11-26 13:47:00,123.45,123.485,123.435,123.455,360599998.0
2008-11-26 13:48:00,123.455,123.465,123.415,123.42,397799999.0
2008-11-26 13:49:00,123.415,123.415,123.385,123.385,379600000.0
2008-11-26 13:50:00,123.385,123.4,123.33,123.335,330600000.0
2008-11-26 13:51:00,123.335,123.335,123.23,123.285,813800007.0
2008-11-26 13:52:00,123.285,123.3,123.24,123.27,842800001.0
2008-11-26 13:53:00,123.245,123.275,123.225,123.255,546200000.0
2008-11-26 13:54:00,123.245,123.405,123.245,123.37,418799999.0
2008-11-26 13:55:00,123.365,123.59,123.34,123.555,1096400001.0
2008-11-26 13:56:00,123.555,123.575,123.54,123.54,1008200003.0
2008-11-26 13:57:00,123.54,123.565,123.485,123.49,599600000.0
2008-11-26 13:58:00,123.5,123.535,123.5,123.53,497800003.0
2008-11-26 13:59:00,123.53,123.58,123.45,123.58,890600005.0
2008-11-26 14:00:00,123.59,123.62,123.56,123.58,1389799998.0
2008-11-26 14:01:00,123.585,123.62,123.58,123.6,692400000.0
2008-11-26 14:02:00,123.6,123.625,123.6,123.605,659000004.0
2008-11-26 14:03:00,123.61,123.74,123.6,123.725,1027400005.0
2008-11-26 14:04:00,123.73,123.73,123.655,123.66,618800001.0
2008-11-26 14:05:00,123.66,123.67,123.635,123.65,845000000.0
2008-11-26 14:06:00,123.645,123.65,123.605,123.605,797000001.0
2008-11-26 14:07:00,123.605,123.685,123.605,123.685,885099997.0
2008-11-26 14:08:00,123.685,123.71,123.665,123.71,604600001.0
2008-11-26 14:09:00,123.705,123.72,123.675,123.72,1078800008.0
2008-11-26 14:10:00,123.71,123.71,123.56,123.585,1197600002.0
2008-11-26 14:11:00,123.585,123.59,123.535,123.56,731000007.0
2008-11-26 14:12:00,123.56,123.57,123.47,123.48,382600001.0
2008-11-26 14:13:00,123.48,123.525,123.435,123.435,1019000001.0
2008-11-26 14:14:00,123.45,123.46,123.41,123.44,771200005.0
2008-11-26 14:15:00,123.44,123.475,123.44,123.465,408000000.0
2008-11-26 14:16:00,123.465,123.475,123.395,123.405,534000000.0
2008-11-26 14:17:00,123.41,123.42,123.365,123.405,502400001.0
2008-11-26 14:18:00,123.395,123.425,123.38,123.415,479000002.0
2008-11-26 14:19:00,123.405,123.49,123.4,123.49,300200000.0
2008-11-26 14:20:00,123.5,123.58,123.48,123.535,376600000.0
2008-11-26 14:21:00,123.535,123.55,123.385,123.43,631000000.0
2008-11-26 14:22:00,123.43,123.515,123.43,123.505,788000001.0
2008-11-26 14:23:00,123.505,123.52,123.475,123.475,552600005.0
2008-11-26 14:24:00,123.475,123.565,123.455,123.52,372600000.0
2008-11-26 14:25:00,123.52,123.545,123.49,123.54,637000008.0
2008-11-26 14:26:00,123.54,123.555,123.465,123.475,970600000.0
2008-11-26 14:27:00,123.475,123.515,123.445,123.48,1142000002.0
2008-11-26 14:28:00,123.48,123.57,123.48,123.54,803000001.0
2008-11-26 14:29:00,123.54,123.54,123.48,123.48,1082000001.0
2008-11-26 14:30:00,123.48,123.5,123.455,123.485,746800006.0
2008-11-26 14:31:00,123.49,123.52,123.475,123.515,900400003.0
2008-11-26 14:32:00,123.525,123.555,123.515,123.545,505600002.0
2008-11-26 14:33:00,123.555,123.615,123.445,123.45,552800002.0
2008-11-26 14:34:00,123.445,123.465,123.36,123.375,819000000.0
2008-11-26 14:35:00,123.38,123.4,123.345,123.35,680599995.0
2008-11-26 14:36:00,123.35,123.35,123.225,123.235,868800000.0
2008-11-26 14:37:00,123.23,123.235,123.19,123.205,738400000.0
2008-11-26 14:38:00,123.205,123.22,123.095,123.11,793600001.0
2008-11-26 14:39:00,123.115,123.12,123.03,123.055,991800000.0
2008-11-26 14:40:00,123.065,123.13,123.05,123.13,1047800003.0
2008-11-26 14:41:00,123.135,123.18,123.135,123.175,1104800005.0
2008-11-26 14:42:00,123.15,123.195,123.14,123.17,869200000.0
2008-11-26 14:43:00,123.165,123.24,123.15,123.24,579400002.0
2008-11-26 14:44:00,123.25,123.25,123.205,123.25,464800000.0
2008-11-26 14:45:00,123.25,123.255,123.16,123.17,373800002.0
2008-11-26 14:46:00,123.15,123.165,123.1,123.12,319600001.0
2008-11-26 14:47:00,123.12,123.12,122.885,123.045,584599999.0
2008-11-26 14:48:00,123.05,123.055,122.965,122.98,424799999.0
2008-11-26 14:49:00,122.99,123.07,122.96,123.045,373800002.0
2008-11-26 14:50:00,123.035,123.11,123.015,123.065,773999996.0
2008-11-26 14:51:00,123.055,123.075,123.025,123.045,478000002.0
2008-11-26 14:52:00,123.03,123.085,123.025,123.07,363000001.0
2008-11-26 14:53:00,123.07,123.07,123.0,123.045,972000001.0
2008-11-26 14:54:00,123.05,123.05,122.915,122.95,693800002.0
2008-11-26 14:55:00,122.95,122.975,122.92,122.97,907200001.0
2008-11-26 14:56:00,122.97,123.04,122.95,123.0,718599999.0
2008-11-26 14:57:00,123.0,123.035,122.925,123.035,936000000.0
2008-11-26 14:58:00,123.035,123.14,123.015,123.02,860800003.0
2008-11-26 14:59:00,123.015,123.05,122.895,122.92,939400001.0
2008-11-26 15:00:00,122.915,122.93,122.79,122.79,699000001.0
2008-11-26 15:01:00,122.795,122.95,122.795,122.95,544600000.0
2008-11-26 15:02:00,122.95,122.95,122.87,122.93,505800000.0
2008-11-26 15:03:00,122.93,123.07,122.93,123.03,670200002.0
2008-11-26 15:04:00,123.03,123.07,122.965,123.05,531199999.0
2008-11-26 15:05:00,123.05,123.14,123.05,123.12,281400000.0
2008-11-26 15:06:00,123.12,123.175,123.12,123.14,522400000.0
2008-11-26 15:07:00,123.14,123.15,123.085,123.09,423200001.0
2008-11-26 15:08:00,123.09,123.17,123.065,123.17,696399999.0
2008-11-26 15:09:00,123.175,123.2,123.17,123.18,750000000.0
2008-11-26 15:10:00,123.18,123.19,123.095,123.105,547799997.0
2008-11-26 15:11:00,123.105,123.11,123.04,123.05,756800000.0
2008-11-26 15:12:00,123.05,123.13,123.05,123.13,491999998.0
2008-11-26 15:13:00,123.13,123.14,123.07,123.125,628199999.0
2008-11-26 15:14:00,123.12,123.155,123.11,123.115,687199995.0
2008-11-26 15:15:00,123.115,123.12,123.025,123.045,809999998.0
2008-11-26 15:16:00,123.035,123.085,123.025,123.085,605800002.0
2008-11-26 15:17:00,123.09,123.12,123.06,123.085,452800002.0
2008-11-26 15:18:00,123.095,123.105,123.065,123.095,821200001.0
2008-11-26 15:19:00,123.1,123.12,123.02,123.02,557799999.0
2008-11-26 15:20:00,123.02,123.02,122.875,122.955,478400003.0
2008-11-26 15:21:00,122.975,123.1,122.955,123.045,353999999.0
2008-11-26 15:22:00,123.045,123.1,123.04,123.07,233800000.0
2008-11-26 15:23:00,123.07,123.105,123.045,123.095,579600002.0
2008-11-26 15:24:00,123.095,123.1,123.025,123.04,668400000.0
2008-11-26 15:25:00,123.04,123.085,122.99,123.005,708200000.0
2008-11-26 15:26:00,123.015,123.025,122.97,123.0,819400000.0
2008-11-26 15:27:00,123.005,123.04,123.0,123.005,679999998.0
2008-11-26 15:28:00,123.01,123.03,122.975,123.0,755000001.0
2008-11-26 15:29:00,122.995,123.05,122.955,123.05,1054200001.0
2008-11-26 15:30:00,123.04,123.04,122.555,122.905,877800000.0
2008-11-26 15:31:00,122.9,122.955,122.875,122.955,823000003.0
2008-11-26 15:32:00,122.96,123.155,122.95,123.11,675800001.0
2008-11-26 15:33:00,123.105,123.11,122.935,122.945,1362800002.0
2008-11-26 15:34:00,122.945,122.955,122.905,122.94,1205199998.0
2008-11-26 15:35:00,122.945,122.95,122.885,122.91,1111600005.0
2008-11-26 15:36:00,122.91,123.0,122.83,123.0,1181400000.0
2008-11-26 15:37:00,123.0,123.105,122.95,122.965,1409199999.0
2008-11-26 15:38:00,122.965,123.075,122.935,123.075,1207999999.0
2008-11-26 15:39:00,123.07,123.13,123.025,123.095,1729000009.0
2008-11-26 15:40:00,123.095,123.45,123.095,123.45,1150199997.0
2008-11-26 15:41:00,123.45,123.48,123.34,123.465,1144000001.0
2008-11-26 15:42:00,123.47,123.495,123.285,123.315,1306999999.0
2008-11-26 15:43:00,123.315,123.34,123.225,123.335,1243799996.0
2008-11-26 15:44:00,123.335,123.45,123.275,123.45,1512200002.0
2008-11-26 15:45:00,123.44,123.61,123.35,123.61,1394199998.0
2008-11-26 15:46:00,123.6,123.61,123.435,123.5,1466200002.0
2008-11-26 15:47:00,123.495,123.505,123.39,123.405,912399999.0
2008-11-26 15:48:00,123.41,123.555,123.41,123.525,346000000.0
2008-11-26 15:49:00,123.525,123.655,123.525,123.635,1490400004.0
2008-11-26 15:50:00,123.625,123.63,123.42,123.47,745399997.0
2008-11-26 15:51:00,123.475,123.555,123.475,123.555,844399998.0
2008-11-26 15:52:00,123.56,123.61,123.495,123.51,492400000.0
2008-11-26 15:53:00,123.505,123.505,123.435,123.44,790000002.0
2008-11-26 15:54:00,123.44,123.445,123.355,123.39,900400002.0
2008-11-26 15:55:00,123.395,123.465,123.35,123.395,562100000.0
2008-11-26 15:56:00,123.4,123.43,123.365,123.38,799400000.0
2008-11-26 15:57:00,123.385,123.395,123.28,123.305,520200000.0
2008-11-26 15:58:00,123.305,123.39,123.3,123.355,1003999998.0
2008-11-26 15:59:00,123.365,123.37,123.31,123.36,623599998.0
2008-11-26 16:00:00,123.36,123.465,123.355,123.385,1011200000.0
2008-11-26 16:01:00,123.39,123.425,123.385,123.425,1023599996.0
2008-11-26 16:02:00,123.42,123.48,123.41,123.455,825800000.0
2008-11-26 16:03:00,123.455,123.485,123.425,123.45,860000001.0
2008-11-26 16:04:00,123.45,123.5,123.375,123.38,1091000002.0
2008-11-26 16:05:00,123.375,123.56,123.365,123.53,641000000.0
2008-11-26 16:06:00,123.525,123.55,123.445,123.545,780000007.0
2008-11-26 16:07:00,123.545,123.565,123.465,123.48,652200001.0
2008-11-26 16:08:00,123.475,123.495,123.435,123.46,1017799996.0
2008-11-26 16:09:00,123.465,123.475,123.44,123.45,1005600001.0
2008-11-26 16:10:00,123.45,123.54,123.445,123.515,1004800001.0
2008-11-26 16:11:00,123.52,123.525,123.365,123.37,1111199996.0
2008-11-26 16:12:00,123.375,123.405,123.36,123.39,739400000.0
2008-11-26 16:13:00,123.405,123.41,123.355,123.365,457600000.0
2008-11-26 16:14:00,123.365,123.395,123.25,123.25,720199999.0
2008-11-26 16:15:00,123.25,123.29,123.245,123.27,957999992.0
2008-11-26 16:16:00,123.27,123.31,123.255,123.295,671999996.0
2008-11-26 16:17:00,123.295,123.33,123.27,123.27,341399999.0
2008-11-26 16:18:00,123.27,123.32,123.245,123.25,763799997.0
2008-11-26 16:19:00,123.26,123.3,123.21,123.285,557999999.0
2008-11-26 16:20:00,123.29,123.43,123.285,123.345,499999999.0
2008-11-26 16:21:00,123.345,123.355,123.295,123.31,1052400007.0
2008-11-26 16:22:00,123.31,123.32,123.175,123.175,564400001.0
2008-11-26 16:23:00,123.165,123.165,123.1,123.12,774199997.0
2008-11-26 16:24:00,123.12,123.185,123.12,123.145,399600000.0
2008-11-26 16:25:00,123.155,123.185,123.1,123.115,625599998.0
2008-11-26 16:26:00,123.125,123.2,123.125,123.19,329399999.0
2008-11-26 16:27:00,123.185,123.21,123.155,123.175,632400002.0
2008-11-26 16:28:00,123.175,123.215,123.15,123.16,1050400006.0
2008-11-26 16:29:00,123.165,123.22,123.13,123.13,318200000.0
2008-11-26 16:30:00,123.135,123.19,123.075,123.19,713200000.0
2008-11-26 16:31:00,123.185,123.22,123.02,123.02,666200002.0
2008-11-26 16:32:00,123.02,123.085,122.89,122.905,694400001.0
2008-11-26 16:33:00,122.895,123.05,122.81,123.05,711799999.0
2008-11-26 16:34:00,123.05,123.065,122.92,123.01,763399997.0
2008-11-26 16:35:00,123.01,123.17,122.985,123.105,869799999.0
2008-11-26 16:36:00,123.105,123.21,122.97,123.065,835599997.0
2008-11-26 16:37:00,123.08,123.09,122.895,122.895,917200004.0
2008-11-26 16:38:00,122.89,123.07,122.88,123.015,873599997.0
2008-11-26 16:39:00,123.015,123.075,122.96,122.98,845799994.0
2008-11-26 16:40:00,122.965,122.99,122.87,122.925,650199997.0
2008-11-26 16:41:00,122.93,123.13,122.905,123.03,640399999.0
2008-11-26 16:42:00,123.0,123.05,122.955,122.975,844800000.0
2008-11-26 16:43:00,122.975,123.0,122.83,122.865,1348599996.0
2008-11-26 16:44:00,122.86,122.9,122.715,122.81,1447800003.0
2008-11-26 16:45:00,122.81,122.88,122.795,122.83,1006000000.0
2008-11-26 16:46:00,122.83,122.885,122.815,122.87,729199999.0
2008-11-26 16:47:00,122.87,122.95,122.82,122.95,557800001.0
2008-11-26 16:48:00,122.945,123.08,122.91,123.07,595600000.0
2008-11-26 16:49:00,123.07,123.07,122.98,123.07,527399998.0
2008-11-26 16:50:00,123.07,123.12,123.06,123.08,911099999.0
2008-11-26 16:51:00,123.09,123.115,123.0,123.095,693999999.0
2008-11-26 16:52:00,123.095,123.25,123.07,123.25,684000001.0
2008-11-26 16:53:00,123.25,123.255,123.135,123.23,941799996.0
2008-11-26 16:54:00,123.225,123.23,123.15,123.18,695600001.0
2008-11-26 16:55:00,123.17,123.32,123.16,123.275,905800001.0
2008-11-26 16:56:00,123.28,123.3,123.145,123.19,561600000.0
2008-11-26 16:57:00,123.18,123.215,123.16,123.16,901400001.0
2008-11-26 16:58:00,123.16,123.195,123.12,123.185,588800000.0
2008-11-26 16:59:00,123.185,123.21,123.12,123.17,756500000.0
2008-11-26 17:00:00,123.17,123.19,123.06,123.06,863099999.0
2008-11-26 17:01:00,123.06,123.23,123.035,123.21,524999999.0
2008-11-26 17:02:00,123.21,123.23,123.16,123.195,983800003.0
2008-11-26 17:03:00,123.2,123.28,123.195,123.27,472199998.0
2008-11-26 17:04:00,123.265,123.265,123.165,123.165,393599999.0
2008-11-26 17:05:00,123.16,123.17,123.05,123.09,788800001.0
2008-11-26 17:06:00,123.09,123.115,123.01,123.115,540200000.0
2008-11-26 17:07:00,123.11,123.13,123.055,123.06,697399999.0
2008-11-26 17:08:00,123.06,123.1,123.01,123.085,560399999.0
2008-11-26 17:09:00,123.085,123.09,122.925,122.99,701999999.0
2008-11-26 17:10:00,122.985,123.035,122.855,122.9,579200001.0
2008-11-26 17:11:00,122.9,123.055,122.9,122.99,410800000.0
2008-11-26 17:12:00,122.99,122.99,122.645,122.74,780800000.0
2008-11-26 17:13:00,122.745,122.92,122.725,122.895,596999999.0
2008-11-26 17:14:00,122.905,122.935,122.7,122.76,665400002.0
2008-11-26 17:15:00,122.755,122.845,122.755,122.765,820899996.0
2008-11-26 17:16:00,122.765,122.95,122.76,122.93,507400001.0
2008-11-26 17:17:00,122.93,123.005,122.93,123.0,536400003.0
2008-11-26 17:18:00,123.0,123.07,122.96,123.07,389000000.0
2008-11-26 17:19:00,123.07,123.125,123.06,123.06,317099999.0
2008-11-26 17:20:00,123.06,123.17,123.06,123.15,623200001.0
2008-11-26 17:21:00,123.15,123.17,123.055,123.1,345400001.0
2008-11-26 17:22:00,123.095,123.095,122.895,122.935,438199998.0
2008-11-26 17:23:00,122.945,122.98,122.895,122.965,332400000.0
2008-11-26 17:24:00,122.965,123.115,122.91,122.92,1137400000.0
2008-11-26 17:25:00,122.935,123.045,122.915,123.045,1538799999.0
2008-11-26 17:26:00,123.05,123.135,123.03,123.1,792200003.0
2008-11-26 17:27:00,123.1,123.145,123.045,123.085,633000000.0
2008-11-26 17:28:00,123.08,123.13,123.06,123.115,405400000.0
2008-11-26 17:29:00,123.11,123.145,123.025,123.03,982299996.0
2008-11-26 17:30:00,123.03,123.08,122.935,122.945,404399997.0
2008-11-26 17:31:00,122.94,122.98,122.92,122.94,273400000.0
2008-11-26 17:32:00,122.93,122.985,122.84,122.84,360000000.0
2008-11-26 17:33:00,122.84,122.85,122.76,122.82,628600001.0
2008-11-26 17:34:00,122.82,122.835,122.77,122.77,423399999.0
2008-11-26 17:35:00,122.77,122.77,122.385,122.385,599400001.0
2008-11-26 17:36:00,122.385,122.465,122.24,122.26,632800001.0
2008-11-26 17:37:00,122.27,122.29,121.925,122.2,984399999.0
2008-11-26 17:38:00,122.2,122.225,122.05,122.21,974399994.0
2008-11-26 17:39:00,122.21,122.345,122.21,122.305,786499995.0
2008-11-26 17:40:00,122.31,122.32,122.155,122.175,663400001.0
2008-11-26 17:41:00,122.17,122.255,122.125,122.255,791199999.0
2008-11-26 17:42:00,122.255,122.26,122.085,122.105,767999999.0
2008-11-26 17:43:00,122.115,122.175,122.05,122.165,737799998.0
2008-11-26 17:44:00,122.165,122.27,122.105,122.26,646999998.0
2008-11-26 17:45:00,122.27,122.365,122.27,122.285,474599999.0
2008-11-26 17:46:00,122.285,122.365,122.23,122.245,504600000.0
2008-11-26 17:47:00,122.245,122.26,122.125,122.125,778600000.0
2008-11-26 17:48:00,122.14,122.235,122.115,122.14,721799999.0
2008-11-26 17:49:00,122.14,122.22,122.115,122.17,858800003.0
2008-11-26 17:50:00,122.175,122.34,122.13,122.33,608200001.0
2008-11-26 17:51:00,122.33,122.365,122.225,122.305,470300000.0
2008-11-26 17:52:00,122.305,122.405,122.265,122.405,673599999.0
2008-11-26 17:53:00,122.405,122.655,122.405,122.595,557799999.0
2008-11-26 17:54:00,122.595,122.62,122.42,122.44,825199999.0
2008-11-26 17:55:00,122.44,122.69,122.44,122.605,936799998.0
2008-11-26 17:56:00,122.605,122.655,122.595,122.605,824800000.0
2008-11-26 17:57:00,122.605,122.63,122.53,122.63,751999999.0
2008-11-26 17:58:00,122.645,122.7,122.59,122.61,656199998.0
2008-11-26 17:59:00,122.61,122.67,122.5,122.525,912800002.0
2008-11-26 18:00:00,122.525,122.54,122.435,122.515,849200001.0
2008-11-26 18:01:00,122.51,122.545,122.16,122.175,668000001.0
2008-11-26 18:02:00,122.185,122.295,122.175,122.195,511400000.0
2008-11-26 18:03:00,122.195,122.33,122.18,122.25,645000002.0
2008-11-26 18:04:00,122.25,122.25,122.17,122.17,929799999.0
2008-11-26 18:05:00,122.17,122.305,122.11,122.28,783799999.0
2008-11-26 18:06:00,122.27,122.45,122.27,122.3,762000000.0
2008-11-26 18:07:00,122.3,122.415,122.3,122.3,710399999.0
2008-11-26 18:08:00,122.31,122.335,122.085,122.095,911600001.0
2008-11-26 18:09:00,122.085,122.14,122.02,122.14,849399999.0
2008-11-26 18:10:00,122.14,122.35,122.14,122.31,472600000.0
2008-11-26 18:11:00,122.31,122.555,122.31,122.55,558600000.0
2008-11-26 18:12:00,122.545,122.615,122.525,122.58,981800000.0
2008-11-26 18:13:00,122.57,122.72,122.515,122.68,801100001.0
2008-11-26 18:14:00,122.67,122.82,122.64,122.73,933200000.0
2008-11-26 18:15:00,122.735,122.91,122.7,122.865,739000001.0
2008-11-26 18:16:00,122.865,122.895,122.775,122.775,356499999.0
2008-11-26 18:17:00,122.775,122.775,122.54,122.55,762600000.0
2008-11-26 18:18:00,122.565,122.59,122.53,122.54,478200000.0
2008-11-26 18:19:00,122.54,122.735,122.54,122.71,766800000.0
2008-11-26 18:20:00,122.71,122.865,122.68,122.86,655800000.0
2008-11-26 18:21:00,122.87,122.93,122.775,122.79,771000001.0
2008-11-26 18:22:00,122.79,122.865,122.765,122.78,689400001.0
2008-11-26 18:23:00,122.78,122.87,122.735,122.815,923000000.0
2008-11-26 18:24:00,122.82,122.89,122.82,122.88,1531000025.0
2008-11-26 18:25:00,122.89,122.92,122.84,122.865,731800000.0
2008-11-26 18:26:00,122.865,122.93,122.785,122.79,864000000.0
2008-11-26 18:27:00,122.785,122.84,122.775,122.82,833200001.0
2008-11-26 18:28:00,122.835,122.905,122.825,122.905,979200001.0
2008-11-26 18:29:00,122.885,122.91,122.64,122.67,938899999.0
2008-11-26 18:30:00,122.67,122.8,122.59,122.8,837400000.0
2008-11-26 18:31:00,122.8,122.85,122.75,122.82,625799999.0
2008-11-26 18:32:00,122.82,122.82,122.75,122.79,482399997.0
2008-11-26 18:33:00,122.785,122.785,122.585,122.585,794199999.0
2008-11-26 18:34:00,122.59,122.6,122.285,122.4,1124600002.0
2008-11-26 18:35:00,122.4,122.485,122.315,122.455,715999999.0
2008-11-26 18:36:00,122.46,122.485,122.4,122.425,864200000.0
2008-11-26 18:37:00,122.42,122.42,122.26,122.365,1057200002.0
2008-11-26 18:38:00,122.36,122.39,122.23,122.3,765000004.0
2008-11-26 18:39:00,122.305,122.4,122.28,122.385,889600001.0
2008-11-26 18:40:00,122.385,122.625,122.385,122.55,933400002.0
2008-11-26 18:41:00,122.55,122.585,122.38,122.41,1050199999.0
2008-11-26 18:42:00,122.41,122.565,122.4,122.505,685600002.0
2008-11-26 18:43:00,122.5,122.51,122.415,122.42,1066800001.0
2008-11-26 18:44:00,122.425,122.55,122.425,122.525,681799999.0
2008-11-26 18:45:00,122.52,122.55,122.395,122.415,1025999998.0
2008-11-26 18:46:00,122.425,122.55,122.395,122.55,717000000.0
2008-11-26 18:47:00,122.55,122.6,122.525,122.57,558800000.0
2008-11-26 18:48:00,122.56,122.6,122.485,122.49,1059400000.0
2008-11-26 18:49:00,122.49,122.7,122.49,122.695,716400000.0
2008-11-26 18:50:00,122.695,122.72,122.58,122.59,629600000.0
2008-11-26 18:51:00,122.59,122.6,122.46,122.535,668000000.0
2008-11-26 18:52:00,122.535,122.61,122.495,122.525,600200000.0
2008-11-26 18:53:00,122.52,122.52,122.405,122.42,675600000.0
2008-11-26 18:54:00,122.42,122.51,122.42,122.49,510000000.0
2008-11-26 18:55:00,122.49,122.59,122.46,122.585,505800000.0
2008-11-26 18:56:00,122.59,122.645,122.55,122.62,584799998.0
2008-11-26 18:57:00,122.62,122.635,122.56,122.575,347800000.0
2008-11-26 18:58:00,122.575,122.585,122.49,122.495,433400000.0
2008-11-26 18:59:00,122.495,122.5,122.395,122.445,327200000.0
2008-11-26 19:00:00,122.445,122.46,122.43,122.455,321200000.0
2008-11-26 19:01:00,122.46,122.49,122.415,122.415,489400000.0
2008-11-26 19:02:00,122.41,122.41,122.275,122.295,514600000.0
2008-11-26 19:03:00,122.29,122.46,122.29,122.46,370600000.0
2008-11-26 19:04:00,122.465,122.51,122.42,122.46,573000000.0
2008-11-26 19:05:00,122.455,122.5,122.375,122.435,422600000.0
2008-11-26 19:06:00,122.43,122.55,122.42,122.55,685600000.0
2008-11-26 19:07:00,122.55,122.56,122.445,122.455,685800000.0
2008-11-26 19:08:00,122.46,122.495,122.365,122.37,794600000.0
2008-11-26 19:09:00,122.37,122.49,122.37,122.47,936800000.0
2008-11-26 19:10:00,122.47,122.49,122.435,122.47,923500000.0
2008-11-26 19:11:00,122.46,122.46,122.425,122.44,529000000.0
2008-11-26 19:12:00,122.44,122.455,122.4,122.41,480200000.0
2008-11-26 19:13:00,122.41,122.44,122.39,122.4,423000000.0
2008-11-26 19:14:00,122.415,122.43,122.4,122.43,321400000.0
2008-11-26 19:15:00,122.43,122.465,122.43,122.445,483000000.0
2008-11-26 19:16:00,122.45,122.465,122.41,122.41,533800000.0
2008-11-26 19:17:00,122.41,122.43,122.365,122.375,627000000.0
2008-11-26 19:18:00,122.385,122.42,122.365,122.375,512999999.0
2008-11-26 19:19:00,122.375,122.415,122.375,122.405,240799999.0
2008-11-26 19:20:00,122.41,122.505,122.41,122.495,282800000.0
2008-11-26 19:21:00,122.495,122.54,122.465,122.485,571000000.0
2008-11-26 19:22:00,122.49,122.52,122.445,122.51,805599998.0
2008-11-26 19:23:00,122.5,122.66,122.5,122.66,910399992.0
2008-11-26 19:24:00,122.66,122.695,122.61,122.63,448000000.0
2008-11-26 19:25:00,122.63,122.645,122.52,122.56,449400000.0
2008-11-26 19:26:00,122.56,122.585,122.53,122.565,354200000.0
2008-11-26 19:27:00,122.565,122.74,122.565,122.71,491000000.0
2008-11-26 19:28:00,122.71,122.77,122.665,122.77,675200000.0
2008-11-26 19:29:00,122.775,122.875,122.76,122.825,551599999.0
2008-11-26 19:30:00,122.85,122.92,122.775,122.92,882400000.0
2008-11-26 19:31:00,122.92,123.06,122.92,122.99,609400000.0
2008-11-26 19:32:00,122.99,123.03,122.99,123.01,393200000.0
2008-11-26 19:33:00,122.995,123.025,122.975,122.98,544400000.0
2008-11-26 19:34:00,122.975,123.08,122.955,123.075,950399998.0
2008-11-26 19:35:00,123.07,123.095,123.02,123.055,685600000.0
2008-11-26 19:36:00,123.055,123.09,123.055,123.08,302000000.0
2008-11-26 19:37:00,123.08,123.135,123.04,123.04,689800000.0
2008-11-26 19:38:00,123.05,123.06,122.99,122.99,218800000.0
2008-11-26 19:39:00,123.005,123.025,122.99,123.0,247400000.0
2008-11-26 19:40:00,123.0,123.085,123.0,123.065,253799997.0
2008-11-26 19:41:00,123.065,123.07,123.01,123.055,469400000.0
2008-11-26 19:42:00,123.045,123.1,123.04,123.08,518199999.0
2008-11-26 19:43:00,123.08,123.155,123.065,123.09,586999998.0
2008-11-26 19:44:00,123.09,123.13,123.085,123.13,544999998.0
2008-11-26 19:45:00,123.13,123.29,123.12,123.28,610999998.0
2008-11-26 19:46:00,123.285,123.285,123.2,123.22,321000001.0
2008-11-26 19:47:00,123.215,123.27,123.21,123.21,228000001.0
2008-11-26 19:48:00,123.21,123.275,123.21,123.26,459399999.0
2008-11-26 19:49:00,123.25,123.26,123.18,123.2,901399998.0
2008-11-26 19:50:00,123.2,123.345,123.2,123.34,978600001.0
2008-11-26 19:51:00,123.33,123.355,123.285,123.35,851799999.0
2008-11-26 19:52:00,123.345,123.345,123.285,123.3,1018600000.0
2008-11-26 19:53:00,123.3,123.3,123.23,123.25,804199999.0
2008-11-26 19:54:00,123.245,123.25,123.2,123.205,707800000.0
2008-11-26 19:55:00,123.205,123.24,123.07,123.07,701400000.0
2008-11-26 19:56:00,123.07,123.075,123.045,123.045,682000000.0
2008-11-26 19:57:00,123.05,123.08,123.02,123.075,262599999.0
2008-11-26 19:58:00,123.075,123.13,123.035,123.035,467799992.0
2008-11-26 19:59:00,123.035,123.035,122.92,122.96,293999998.0
2008-11-26 20:00:00,122.96,123.02,122.96,123.0,254399999.0
2008-11-26 20:01:00,123.0,123.005,122.98,123.005,268000000.0
2008-11-26 20:02:00,123.015,123.1,123.01,123.08,723999993.0
2008-11-26 20:03:00,123.08,123.17,123.06,123.17,1047799983.0
2008-11-26 20:04:00,123.17,123.2,123.125,123.185,909199996.0
2008-11-26 20:05:00,123.185,123.26,123.15,123.23,908000000.0
2008-11-26 20:06:00,123.23,123.385,123.21,123.37,858000001.0
2008-11-26 20:07:00,123.365,123.38,123.325,123.36,811199998.0
2008-11-26 20:08:00,123.36,123.41,123.36,123.365,908799999.0
2008-11-26 20:09:00,123.37,123.37,123.18,123.185,865400000.0
2008-11-26 20:10:00,123.18,123.195,123.155,123.195,373400000.0
2008-11-26 20:11:00,123.195,123.22,123.135,123.135,656200000.0
2008-11-26 20:12:00,123.135,123.15,123.105,123.145,554600000.0
2008-11-26 20:13:00,123.145,123.15,123.12,123.14,618800000.0
2008-11-26 20:14:00,123.14,123.15,123.12,123.135,361400000.0
2008-11-26 20:15:00,123.13,123.135,123.12,123.12,100400000.0
2008-11-26 20:16:00,123.125,123.13,123.105,123.11,276400000.0
2008-11-26 20:17:00,123.11,123.165,123.11,123.165,324800000.0
2008-11-26 20:18:00,123.155,123.185,123.145,123.145,568800000.0
2008-11-26 20:19:00,123.145,123.17,123.14,123.14,384200000.0
2008-11-26 20:20:00,123.145,123.24,123.14,123.24,496600000.0
2008-11-26 20:21:00,123.24,123.26,123.165,123.18,850400000.0
2008-11-26 20:22:00,123.185,123.23,123.13,123.135,972000000.0
2008-11-26 20:23:00,123.135,123.15,122.955,122.955,1017400000.0
2008-11-26 20:24:00,122.96,123.11,122.96,123.02,769000000.0
2008-11-26 20:25:00,123.01,123.01,122.885,122.96,808599999.0
2008-11-26 20:26:00,122.975,123.125,122.975,123.125,615400000.0
2008-11-26 20:27:00,123.13,123.135,123.08,123.115,692800000.0
2008-11-26 20:28:00,123.1,123.12,123.08,123.115,240200000.0
2008-11-26 20:29:00,123.125,123.125,123.055,123.09,651200002.0
2008-11-26 20:30:00,123.09,123.11,123.055,123.065,792600000.0
2008-11-26 20:31:00,123.07,123.11,123.005,123.025,595200000.0
2008-11-26 20:32:00,123.03,123.04,122.99,123.015,828600000.0
2008-11-26 20:33:00,123.02,123.025,122.94,122.94,617800000.0
2008-11-26 20:34:00,122.94,122.94,122.865,122.88,878600000.0
2008-11-26 20:35:00,122.87,122.93,122.835,122.885,1236400002.0
2008-11-26 20:36:00,122.885,122.89,122.805,122.815,860400001.0
2008-11-26 20:37:00,122.825,122.88,122.815,122.86,877000000.0
2008-11-26 20:38:00,122.87,122.9,122.82,122.875,1149400000.0
2008-11-26 20:39:00,122.87,122.97,122.87,122.955,396400000.0
2008-11-26 20:40:00,122.955,122.955,122.87,122.88,868600000.0
2008-11-26 20:41:00,122.895,122.9,122.79,122.855,1167200000.0
2008-11-26 20:42:00,122.855,122.86,122.74,122.74,761800001.0
2008-11-26 20:43:00,122.745,122.84,122.735,122.83,892000000.0
2008-11-26 20:44:00,122.83,122.96,122.83,122.935,1054599999.0
2008-11-26 20:45:00,122.935,123.03,122.91,123.02,759800000.0
2008-11-26 20:46:00,123.025,123.06,123.025,123.04,1014400000.0
2008-11-26 20:47:00,123.05,123.08,123.03,123.07,871800001.0
2008-11-26 20:48:00,123.065,123.07,122.995,123.0,999400000.0
2008-11-26 20:49:00,122.985,122.985,122.93,122.955,824200003.0
2008-11-26 20:50:00,122.97,123.02,122.965,123.0,659000000.0
2008-11-26 20:51:00,123.005,123.1,122.995,123.09,861600000.0
2008-11-26 20:52:00,123.085,123.11,123.075,123.1,296200000.0
2008-11-26 20:53:00,123.1,123.14,123.04,123.04,646000000.0
2008-11-26 20:54:00,123.04,123.04,122.95,122.955,834800001.0
2008-11-26 20:55:00,122.965,123.01,122.955,122.985,592200000.0
2008-11-26 20:56:00,122.985,123.0,122.975,122.99,538600001.0
2008-11-26 20:57:00,122.985,123.0,122.98,123.0,505000000.0
2008-11-26 20:58:00,123.005,123.05,123.0,123.01,582600000.0
2008-11-26 20:59:00,123.01,123.03,123.01,123.01,755200000.0
2008-11-26 21:00:00,123.01,123.01,122.92,122.92,326800000.0
2008-11-26 21:01:00,122.94,122.965,122.93,122.94,493400000.0
2008-11-26 21:02:00,122.93,122.93,122.795,122.82,1000400003.0
2008-11-26 21:03:00,122.815,122.88,122.815,122.875,263600001.0
2008-11-26 21:04:00,122.875,122.9,122.85,122.9,534000000.0
2008-11-26 21:05:00,122.895,122.92,122.885,122.905,642200001.0
2008-11-26 21:06:00,122.905,122.95,122.9,122.935,1089200000.0
2008-11-26 21:07:00,122.94,122.965,122.91,122.915,896600000.0
2008-11-26 21:08:00,122.915,122.94,122.9,122.905,782600000.0
2008-11-26 21:09:00,122.92,123.0,122.9,122.99,576200000.0
2008-11-26 21:10:00,122.995,123.03,122.965,123.025,525800002.0
2008-11-26 21:11:00,123.025,123.045,123.02,123.025,579199998.0
2008-11-26 21:12:00,123.025,123.05,123.01,123.045,275800000.0
2008-11-26 21:13:00,123.05,123.05,123.02,123.03,177000000.0
2008-11-26 21:14:00,123.025,123.05,123.02,123.04,467800001.0
2008-11-26 21:15:00,123.015,123.055,123.015,123.02,548800000.0
2008-11-26 21:16:00,123.02,123.07,123.005,123.055,1129200000.0
2008-11-26 21:17:00,123.055,123.155,123.05,123.155,1107600003.0
2008-11-26 21:18:00,123.155,123.17,123.135,123.16,708600000.0
2008-11-26 21:19:00,123.16,123.165,123.08,123.14,694799999.0
2008-11-26 21:20:00,123.135,123.14,123.135,123.14,37600000.0
2008-11-26 21:21:00,123.14,123.165,123.045,123.05,352799999.0
2008-11-26 21:22:00,123.05,123.14,123.02,123.115,858999996.0
2008-11-26 21:23:00,123.13,123.26,123.13,123.145,985800002.0
2008-11-26 21:24:00,123.16,123.25,123.155,123.235,689400000.0
2008-11-26 21:25:00,123.245,123.255,123.195,123.21,364599999.0
2008-11-26 21:26:00,123.21,123.225,123.18,123.195,568000000.0
2008-11-26 21:27:00,123.195,123.24,123.165,123.225,541800000.0
2008-11-26 21:28:00,123.23,123.24,123.165,123.19,921000000.0
2008-11-26 21:29:00,123.19,123.205,123.13,123.13,852400001.0
2008-11-26 21:30:00,123.145,123.26,123.14,123.26,679600000.0
2008-11-26 21:31:00,123.26,123.29,123.22,123.26,722400000.0
2008-11-26 21:32:00,123.26,123.31,123.24,123.28,722800000.0
2008-11-26 21:33:00,123.285,123.385,123.28,123.375,486000000.0
2008-11-26 21:34:00,123.375,123.375,123.25,123.28,710400000.0
2008-11-26 21:35:00,123.28,123.32,123.26,123.295,888599999.0
2008-11-26 21:36:00,123.3,123.34,123.27,123.3,624600000.0
2008-11-26 21:37:00,123.3,123.335,123.275,123.3,402400000.0
2008-11-26 21:38:00,123.285,123.305,123.25,123.27,291200001.0
2008-11-26 21:39:00,123.27,123.27,123.25,123.25,166400000.0
2008-11-26 21:40:00,123.25,123.295,123.245,123.27,373999999.0
2008-11-26 21:41:00,123.27,123.365,123.255,123.355,424800000.0
2008-11-26 21:42:00,123.355,123.61,123.335,123.61,1024199998.0
2008-11-26 21:43:00,123.605,123.63,123.495,123.5,903600000.0
2008-11-26 21:44:00,123.505,123.55,123.48,123.525,797400000.0
2008-11-26 21:45:00,123.525,123.53,123.465,123.505,317600000.0
2008-11-26 21:46:00,123.515,123.515,123.475,123.505,512600000.0
2008-11-26 21:47:00,123.505,123.525,123.495,123.51,195400000.0
2008-11-26 21:48:00,123.5,123.525,123.49,123.495,601000000.0
2008-11-26 21:49:00,123.495,123.52,123.475,123.49,978800000.0
2008-11-26 21:50:00,123.495,123.525,123.46,123.47,832000001.0
2008-11-26 21:51:00,123.47,123.485,123.455,123.47,673000000.0
2008-11-26 21:52:00,123.47,123.505,123.465,123.5,212200000.0
2008-11-26 21:53:00,123.505,123.505,123.445,123.47,636400001.0
2008-11-26 21:54:00,123.465,123.495,123.445,123.48,397000000.0
2008-11-26 21:55:00,123.48,123.5,123.46,123.5,121400000.0
2008-11-26 21:56:00,123.49,123.53,123.48,123.49,100600000.0
2008-11-26 21:57:00,123.485,123.485,123.45,123.45,157600000.0
2008-11-26 21:58:00,123.46,123.51,123.455,123.49,122000000.0
2008-11-26 21:59:00,123.49,123.5,123.42,123.455,95000000.0
2008-11-26 22:00:00,123.475,123.475,123.425,123.44,101800000.0
2008-11-26 22:01:00,123.445,123.48,123.44,123.48,213999998.0
2008-11-26 22:02:00,123.485,123.5,123.475,123.48,127800000.0
2008-11-26 22:03:00,123.475,123.505,123.47,123.48,354400000.0
2008-11-26 22:04:00,123.485,123.51,123.45,123.465,255600000.0
2008-11-26 22:05:00,123.485,123.51,123.45,123.49,108600001.0
2008-11-26 22:06:00,123.51,123.515,123.48,123.48,56200000.0
2008-11-26 22:07:00,123.49,123.49,123.445,123.485,208600000.0
2008-11-26 22:08:00,123.49,123.505,123.47,123.47,267400000.0
2008-11-26 22:09:00,123.47,123.47,123.44,123.45,190200000.0
2008-11-26 22:10:00,123.445,123.49,123.44,123.49,114600000.0
2008-11-26 22:11:00,123.49,123.535,123.47,123.535,212800000.0
2008-11-26 22:12:00,123.54,123.655,123.54,123.655,461600001.0
2008-11-26 22:13:00,123.66,123.795,123.635,123.755,652400000.0
2008-11-26 22:14:00,123.755,123.765,123.69,123.725,499199999.0
2008-11-26 22:15:00,123.72,123.73,123.715,123.725,154200000.0
2008-11-26 22:16:00,123.715,123.73,123.7,123.71,743599995.0
2008-11-26 22:17:00,123.715,123.715,123.535,123.55,626199988.0
2008-11-26 22:18:00,123.555,123.555,123.53,123.535,156200000.0
2008-11-26 22:19:00,123.54,123.555,123.505,123.55,139200000.0
2008-11-26 22:20:00,123.55,123.565,123.53,123.555,137400000.0
2008-11-26 22:21:00,123.555,123.555,123.47,123.49,342800000.0
2008-11-26 22:22:00,123.48,123.515,123.47,123.515,170800000.0
2008-11-26 22:23:00,123.515,123.575,123.5,123.55,174200000.0
2008-11-26 22:24:00,123.55,123.59,123.55,123.56,209000000.0
2008-11-26 22:25:00,123.575,123.575,123.55,123.575,74200000.0
2008-11-26 22:26:00,123.565,123.595,123.545,123.55,220600000.0
2008-11-26 22:27:00,123.56,123.6,123.56,123.6,164000000.0
2008-11-26 22:28:00,123.595,123.595,123.57,123.57,277000000.0
2008-11-26 22:29:00,123.575,123.595,123.57,123.595,66600000.0
2008-11-26 22:30:00,123.595,123.65,123.595,123.65,322200000.0
2008-11-26 22:31:00,123.65,123.65,123.62,123.62,73000000.0
2008-11-26 22:32:00,123.62,123.62,123.55,123.61,137800000.0
2008-11-26 22:33:00,123.61,123.655,123.6,123.655,119400000.0
2008-11-26 22:34:00,123.655,123.685,123.635,123.66,232600000.0
2008-11-26 22:35:00,123.66,123.675,123.63,123.66,134600000.0
2008-11-26 22:36:00,123.66,123.705,123.655,123.665,214400000.0
2008-11-26 22:37:00,123.665,123.68,123.64,123.65,455000000.0
2008-11-26 22:38:00,123.65,123.65,123.53,123.56,667599999.0
2008-11-26 22:39:00,123.56,123.56,123.525,123.53,313000000.0
2008-11-26 22:40:00,123.53,123.55,123.53,123.54,113600000.0
2008-11-26 22:41:00,123.54,123.55,123.52,123.535,134600000.0
2008-11-26 22:42:00,123.565,123.57,123.535,123.54,188800000.0
2008-11-26 22:43:00,123.55,123.56,123.425,123.455,459200000.0
2008-11-26 22:44:00,123.455,123.455,123.39,123.39,245800000.0
2008-11-26 22:45:00,123.4,123.4,123.325,123.37,193400000.0
2008-11-26 22:46:00,123.37,123.39,123.35,123.36,311000000.0
2008-11-26 22:47:00,123.36,123.36,123.36,123.36,256000000.0
2008-11-26 22:48:00,123.36,123.37,123.36,123.36,332400000.0
2008-11-26 22:49:00,123.36,123.365,123.36,123.36,256000000.0
2008-11-26 22:50:00,123.36,123.36,123.27,123.27,250400000.0
2008-11-26 22:51:00,123.27,123.27,123.205,123.23,338200000.0
2008-11-26 22:52:00,123.23,123.235,123.23,123.235,169600000.0
2008-11-26 22:53:00,123.24,123.255,123.23,123.24,178800000.0
2008-11-26 22:54:00,123.24,123.255,123.215,123.23,106600000.0
2008-11-26 22:55:00,123.235,123.29,123.235,123.29,80400000.0
2008-11-26 22:56:00,123.29,123.365,123.285,123.365,121600000.0
2008-11-26 22:57:00,123.365,123.385,123.36,123.375,89400000.0
2008-11-26 22:58:00,123.375,123.395,123.28,123.295,404200000.0
2008-11-26 22:59:00,123.295,123.365,123.29,123.35,381400000.0
2008-11-26 23:00:00,123.35,123.355,123.33,123.33,129000000.0
2008-11-26 23:01:00,123.33,123.34,123.265,123.275,234000000.0
2008-11-26 23:02:00,123.27,123.31,123.27,123.31,234400000.0
2008-11-26 23:03:00,123.3,123.315,123.25,123.275,216000000.0
2008-11-26 23:04:00,123.28,123.3,123.25,123.25,314400000.0
2008-11-26 23:05:00,123.25,123.25,123.19,123.21,150600000.0
2008-11-26 23:06:00,123.21,123.33,123.21,123.305,228400000.0
2008-11-26 23:07:00,123.29,123.31,123.29,123.29,230600000.0
2008-11-26 23:08:00,123.29,123.305,123.255,123.26,195800000.0
2008-11-26 23:09:00,123.25,123.29,123.25,123.29,167200000.0
2008-11-26 23:10:00,123.28,123.31,123.27,123.29,112199998.0
2008-11-26 23:11:00,123.29,123.305,123.28,123.29,71400000.0
2008-11-26 23:12:00,123.29,123.29,123.29,123.29,74600000.0
2008-11-26 23:13:00,123.29,123.3,123.29,123.29,76200000.0
2008-11-26 23:14:00,123.29,123.295,123.275,123.29,209800000.0
2008-11-26 23:15:00,123.29,123.29,123.27,123.285,314400003.0
2008-11-26 23:17:00,123.27,123.27,123.245,123.25,1468200006.0
2008-11-26 23:18:00,123.25,123.25,123.195,123.195,674000000.0
2008-11-26 23:19:00,123.2,123.245,123.195,123.23,172000000.0
2008-11-26 23:20:00,123.22,123.235,123.22,123.23,47800000.0
2008-11-26 23:21:00,123.23,123.23,123.215,123.215,121800000.0
2008-11-26 23:22:00,123.215,123.215,123.195,123.2,181600000.0
2008-11-26 23:23:00,123.195,123.2,123.19,123.195,53200000.0
2008-11-26 23:24:00,123.2,123.22,123.19,123.19,71400000.0
2008-11-26 23:25:00,123.19,123.2,123.185,123.2,110200000.0
2008-11-26 23:26:00,123.21,123.23,123.21,123.215,215400000.0
2008-11-26 23:27:00,123.22,123.22,123.2,123.205,228800000.0
2008-11-26 23:28:00,123.205,123.215,123.2,123.2,463800000.0
2008-11-26 23:29:00,123.2,123.24,123.2,123.215,172000000.0
2008-11-26 23:30:00,123.21,123.25,123.195,123.205,186400000.0
2008-11-26 23:31:00,123.225,123.23,123.2,123.205,95400000.0
2008-11-26 23:32:00,123.215,123.22,123.205,123.21,27600000.0
2008-11-26 23:33:00,123.21,123.215,123.2,123.2,32600000.0
2008-11-26 23:34:00,123.2,123.225,123.2,123.21,69600000.0
2008-11-26 23:35:00,123.21,123.215,123.21,123.21,83600000.0
2008-11-26 23:36:00,123.21,123.21,123.21,123.21,22400000.0
2008-11-26 23:37:00,123.21,123.21,123.155,123.18,100600000.0
2008-11-26 23:38:00,123.18,123.18,123.155,123.175,191000000.0
2008-11-26 23:39:00,123.175,123.2,123.155,123.16,168000000.0
2008-11-26 23:40:00,123.17,123.2,123.12,123.12,405000000.0
2008-11-26 23:41:00,123.12,123.12,123.025,123.03,150999999.0
2008-11-26 23:42:00,123.03,123.05,123.03,123.03,58200000.0
2008-11-26 23:43:00,123.04,123.06,122.99,123.01,309600000.0
2008-11-26 23:44:00,123.0,123.03,123.0,123.0,292200002.0
2008-11-26 23:45:00,123.0,123.015,123.0,123.015,82800000.0
2008-11-26 23:46:00,123.015,123.03,123.005,123.01,133400000.0
2008-11-26 23:47:00,123.01,123.01,123.01,123.01,34000000.0
2008-11-26 23:48:00,123.015,123.015,123.01,123.01,52000000.0
2008-11-26 23:49:00,123.015,123.03,123.01,123.03,154800000.0
2008-11-26 23:50:00,123.03,123.14,123.03,123.14,379600001.0
2008-11-26 23:51:00,123.155,123.195,123.15,123.17,102400000.0
2008-11-26 23:52:00,123.16,123.175,123.115,123.135,190600000.0
2008-11-26 23:53:00,123.135,123.14,123.135,123.14,48800000.0
2008-11-26 23:54:00,123.14,123.155,123.14,123.155,99400000.0
2008-11-26 23:55:00,123.165,123.185,123.14,123.14,78800000.0
2008-11-26 23:56:00,123.15,123.235,123.14,123.235,558200000.0
2008-11-26 23:57:00,123.245,123.275,123.22,123.22,283200000.0
2008-11-26 23:58:00,123.22,123.22,123.135,123.185,386000000.0
2008-11-26 23:59:00,123.185,123.195,123.185,123.19,64000000.0
2008-11-27 00:00:00,123.185,123.185,123.16,123.17,64000000.0
2008-11-27 00:01:00,123.165,123.165,123.155,123.155,32000000.0
2008-11-27 00:02:00,123.13,123.13,123.11,123.115,40000000.0
2008-11-27 00:03:00,123.105,123.155,123.09,123.155,122800000.0
2008-11-27 00:04:00,123.15,123.15,123.14,123.14,48000000.0
2008-11-27 00:05:00,123.135,123.135,123.135,123.135,10800000.0
2008-11-27 00:06:00,123.13,123.13,123.085,123.11,91000000.0
2008-11-27 00:07:00,123.115,123.115,123.065,123.08,156200000.0
2008-11-27 00:08:00,123.075,123.075,123.065,123.065,34800000.0
2008-11-27 00:09:00,123.065,123.065,123.065,123.065,20200000.0
2008-11-27 00:10:00,123.075,123.075,123.045,123.05,43600000.0
2008-11-27 00:11:00,123.05,123.05,123.04,123.05,33600000.0
2008-11-27 00:12:00,123.05,123.055,123.045,123.05,63400000.0
2008-11-27 00:13:00,123.055,123.07,123.035,123.035,73400000.0
2008-11-27 00:14:00,123.05,123.05,123.05,123.05,14000000.0
2008-11-27 00:15:00,123.05,123.05,123.05,123.05,4200000.0
2008-11-27 00:16:00,123.05,123.06,123.05,123.05,54400000.0
2008-11-27 00:17:00,123.05,123.06,123.05,123.05,56800000.0
2008-11-27 00:18:00,123.05,123.065,123.045,123.05,60600000.0
2008-11-27 00:19:00,122.92,122.93,122.91,122.93,4200000.0
2008-11-27 00:20:00,123.05,123.05,123.05,123.05,4200000.0
2008-11-27 00:21:00,123.05,123.05,123.05,123.05,4200000.0
2008-11-27 00:22:00,123.05,123.05,123.05,123.05,2800000.0
2008-11-27 00:23:00,123.065,123.085,123.05,123.05,166600001.0
2008-11-27 00:24:00,123.05,123.05,123.05,123.05,11800000.0
2008-11-27 00:25:00,123.05,123.05,123.05,123.05,17200000.0
2008-11-27 00:26:00,123.065,123.08,123.065,123.08,24000000.0
2008-11-27 00:27:00,123.085,123.09,123.075,123.09,88000000.0
2008-11-27 00:28:00,123.09,123.09,123.055,123.055,56000000.0
2008-11-27 00:29:00,123.07,123.07,123.045,123.045,169400000.0
2008-11-27 00:30:00,123.05,123.09,123.045,123.09,88000000.0
2008-11-27 00:31:00,123.085,123.09,123.085,123.09,24000000.0
2008-11-27 00:32:00,123.075,123.11,123.075,123.105,88000000.0
2008-11-27 00:33:00,123.11,123.11,123.055,123.055,16000000.0
2008-11-27 00:34:00,123.075,123.135,123.075,123.125,168000000.0
2008-11-27 00:35:00,123.135,123.14,123.135,123.135,64000000.0
2008-11-27 00:36:00,123.135,123.135,123.125,123.125,56000000.0
2008-11-27 00:37:00,123.125,123.125,123.04,123.055,137600000.0
2008-11-27 00:38:00,123.055,123.055,122.955,122.97,789100002.0
2008-11-27 00:39:00,122.97,122.97,122.845,122.865,677000000.0
2008-11-27 00:40:00,122.87,122.94,122.855,122.925,376999999.0
2008-11-27 00:41:00,122.925,122.945,122.925,122.94,102800000.0
2008-11-27 00:42:00,122.95,122.95,122.925,122.945,123200000.0
2008-11-27 00:43:00,122.95,122.95,122.915,122.925,98800000.0
2008-11-27 00:44:00,122.92,122.92,122.885,122.895,123800000.0
2008-11-27 00:45:00,122.89,122.895,122.885,122.895,39200000.0
2008-11-27 00:46:00,122.895,122.92,122.885,122.885,91000000.0
2008-11-27 00:47:00,122.91,122.92,122.895,122.92,152600000.0
2008-11-27 00:48:00,122.92,122.92,122.88,122.88,144999999.0
2008-11-27 00:49:00,122.88,122.905,122.88,122.905,189599996.0
2008-11-27 00:50:00,122.895,122.895,122.885,122.885,52000000.0
2008-11-27 00:51:00,122.885,122.885,122.835,122.845,174200000.0
2008-11-27 00:52:00,122.845,122.855,122.835,122.855,90600000.0
2008-11-27 00:53:00,122.86,122.87,122.85,122.855,192200000.0
2008-11-27 00:54:00,122.855,122.865,122.82,122.845,258800000.0
2008-11-27 00:55:00,122.845,122.89,122.845,122.89,146400000.0
2008-11-27 00:56:00,122.885,122.895,122.885,122.895,55400000.0
2008-11-27 00:57:00,122.895,122.895,122.88,122.88,15000000.0
2008-11-27 00:58:00,122.88,122.88,122.815,122.82,246400000.0
2008-11-27 00:59:00,122.82,122.855,122.8,122.855,164800000.0
2008-11-27 01:00:00,122.855,122.855,122.79,122.835,167000000.0
2008-11-27 01:01:00,122.835,122.86,122.835,122.85,13800000.0
2008-11-27 01:02:00,122.85,122.86,122.82,122.84,19800000.0
2008-11-27 01:03:00,122.84,122.84,122.83,122.84,7400000.0
2008-11-27 01:04:00,122.84,122.865,122.84,122.86,17000000.0
2008-11-27 01:05:00,122.85,122.88,122.85,122.87,17600000.0
2008-11-27 01:06:00,122.87,122.87,122.83,122.84,87799999.0
2008-11-27 01:07:00,122.835,122.84,122.835,122.84,16000000.0
2008-11-27 01:08:00,122.825,122.84,122.825,122.83,212400000.0
2008-11-27 01:09:00,122.83,122.83,122.795,122.8,339000004.0
2008-11-27 01:10:00,122.795,122.815,122.795,122.815,43600000.0
2008-11-27 01:11:00,122.815,122.82,122.81,122.81,60200000.0
2008-11-27 01:12:00,122.81,122.84,122.81,122.84,83800000.0
2008-11-27 01:13:00,122.845,122.875,122.845,122.87,119000000.0
2008-11-27 01:14:00,122.87,122.88,122.855,122.875,121200000.0
2008-11-27 01:15:00,122.88,122.885,122.875,122.885,56200000.0
2008-11-27 01:16:00,122.89,122.905,122.89,122.895,180400000.0
2008-11-27 01:17:00,122.91,122.92,122.89,122.9,156800000.0
2008-11-27 01:18:00,122.905,122.915,122.905,122.915,19800000.0
2008-11-27 01:19:00,122.915,122.93,122.9,122.93,83400000.0
2008-11-27 01:20:00,122.945,123.055,122.945,123.025,285200000.0
2008-11-27 01:21:00,123.06,123.06,122.95,122.965,622200002.0
2008-11-27 01:22:00,122.96,123.035,122.96,123.025,794199999.0
2008-11-27 01:23:00,123.03,123.055,123.015,123.05,285200000.0
2008-11-27 01:24:00,123.05,123.155,123.045,123.1,465700001.0
2008-11-27 01:25:00,123.1,123.16,123.1,123.155,271600000.0
2008-11-27 01:26:00,123.165,123.165,123.125,123.15,342200001.0
2008-11-27 01:27:00,123.14,123.145,123.11,123.14,171200000.0
2008-11-27 01:28:00,123.14,123.15,123.14,123.145,152600000.0
2008-11-27 01:29:00,123.145,123.165,123.145,123.15,62599999.0
2008-11-27 01:30:00,123.155,123.18,123.145,123.155,187200000.0
2008-11-27 01:31:00,123.155,123.175,123.14,123.16,463000001.0
2008-11-27 01:32:00,123.16,123.175,123.16,123.17,73200000.0
2008-11-27 01:33:00,123.17,123.17,123.14,123.14,147200001.0
2008-11-27 01:34:00,123.15,123.185,123.13,123.16,194799999.0
2008-11-27 01:35:00,123.16,123.165,123.16,123.165,64800000.0
2008-11-27 01:36:00,123.16,123.16,123.085,123.085,137200000.0
2008-11-27 01:37:00,123.105,123.14,123.065,123.08,238599998.0
2008-11-27 01:38:00,123.07,123.075,123.07,123.07,201800001.0
2008-11-27 01:39:00,123.07,123.07,123.07,123.07,108200000.0
2008-11-27 01:40:00,123.07,123.07,123.07,123.07,128000000.0
2008-11-27 01:41:00,123.055,123.055,123.04,123.055,69000000.0
2008-11-27 01:42:00,123.055,123.055,123.055,123.055,4200000.0
2008-11-27 01:43:00,123.055,123.155,123.055,123.155,307199999.0
2008-11-27 01:44:00,123.175,123.195,123.145,123.18,193000000.0
2008-11-27 01:45:00,123.165,123.165,123.045,123.065,314600000.0
2008-11-27 01:46:00,123.08,123.1,123.05,123.09,139200000.0
2008-11-27 01:47:00,123.09,123.15,123.09,123.145,158000000.0
2008-11-27 01:48:00,123.145,123.155,123.135,123.155,102400000.0
2008-11-27 01:49:00,123.15,123.17,123.13,123.15,193200001.0
2008-11-27 01:50:00,123.15,123.155,123.14,123.155,86400000.0
2008-11-27 01:51:00,123.16,123.205,123.15,123.185,104600000.0
2008-11-27 01:52:00,123.18,123.18,123.175,123.175,67200000.0
2008-11-27 01:53:00,123.175,123.18,123.135,123.145,203400000.0
2008-11-27 01:54:00,123.145,123.15,123.145,123.145,95600000.0
2008-11-27 01:55:00,123.145,123.235,123.145,123.23,142400000.0
2008-11-27 01:56:00,123.22,123.23,123.19,123.23,449600000.0
2008-11-27 01:57:00,123.23,123.315,123.225,123.315,216200000.0
2008-11-27 01:58:00,123.315,123.34,123.315,123.335,78800000.0
2008-11-27 01:59:00,123.325,123.33,123.31,123.31,77000000.0
2008-11-27 02:00:00,123.31,123.31,123.23,123.29,418600000.0
2008-11-27 02:01:00,123.29,123.32,123.285,123.305,123000000.0
2008-11-27 02:02:00,123.305,123.315,123.305,123.315,28800000.0
2008-11-27 02:03:00,123.33,123.345,123.28,123.31,152600000.0
2008-11-27 02:04:00,123.32,123.4,123.31,123.395,400400000.0
2008-11-27 02:05:00,123.395,123.45,123.385,123.45,161400000.0
2008-11-27 02:06:00,123.445,123.5,123.445,123.48,201600000.0
2008-11-27 02:07:00,123.475,123.51,123.465,123.48,236600000.0
2008-11-27 02:08:00,123.49,123.505,123.475,123.475,159200000.0
2008-11-27 02:09:00,123.48,123.5,123.465,123.47,282399999.0
2008-11-27 02:10:00,123.47,123.52,123.47,123.515,257600001.0
2008-11-27 02:11:00,123.515,123.53,123.445,123.48,175000000.0
2008-11-27 02:12:00,123.48,123.54,123.475,123.54,448600000.0
2008-11-27 02:13:00,123.535,123.545,123.51,123.545,198400000.0
2008-11-27 02:14:00,123.545,123.545,123.51,123.51,99000000.0
2008-11-27 02:15:00,123.51,123.51,123.435,123.45,304400000.0
2008-11-27 02:16:00,123.455,123.46,123.43,123.45,435199999.0
2008-11-27 02:17:00,123.45,123.475,123.45,123.475,220400000.0
2008-11-27 02:18:00,123.475,123.475,123.465,123.465,138200000.0
2008-11-27 02:19:00,123.47,123.52,123.47,123.51,245000000.0
2008-11-27 02:20:00,123.51,123.55,123.505,123.52,302999999.0
2008-11-27 02:21:00,123.52,123.52,123.505,123.515,81600000.0
2008-11-27 02:22:00,123.515,123.52,123.38,123.41,460200000.0
2008-11-27 02:23:00,123.41,123.41,123.39,123.39,264800000.0
2008-11-27 02:24:00,123.39,123.41,123.29,123.31,283600002.0
2008-11-27 02:25:00,123.31,123.35,123.305,123.34,211400000.0
2008-11-27 02:26:00,123.34,123.34,123.34,123.34,73600000.0
2008-11-27 02:27:00,123.34,123.39,123.325,123.325,286000000.0
2008-11-27 02:28:00,123.32,123.32,123.295,123.31,133600000.0
2008-11-27 02:29:00,123.31,123.31,123.255,123.27,333000000.0
2008-11-27 02:30:00,123.27,123.3,123.245,123.28,335999999.0
2008-11-27 02:31:00,123.285,123.29,123.19,123.19,466800000.0
2008-11-27 02:32:00,123.19,123.2,123.155,123.18,621200000.0
2008-11-27 02:33:00,123.165,123.17,123.09,123.14,553800000.0
2008-11-27 02:34:00,123.14,123.16,123.13,123.16,255800000.0
2008-11-27 02:35:00,123.16,123.165,123.15,123.16,43600000.0
2008-11-27 02:36:00,123.16,123.16,123.105,123.105,120800000.0
2008-11-27 02:37:00,123.115,123.13,123.085,123.09,382200000.0
2008-11-27 02:38:00,123.09,123.13,123.08,123.11,391200000.0
2008-11-27 02:39:00,123.1,123.12,123.085,123.12,276200000.0
2008-11-27 02:40:00,123.14,123.14,123.075,123.095,332400000.0
2008-11-27 02:41:00,123.095,123.095,123.04,123.04,280200000.0
2008-11-27 02:42:00,123.04,123.04,123.04,123.04,132600000.0
2008-11-27 02:43:00,123.04,123.04,122.99,123.005,187800000.0
2008-11-27 02:44:00,123.005,123.005,122.89,122.9,375000000.0
2008-11-27 02:45:00,122.9,122.94,122.9,122.915,503600000.0
2008-11-27 02:46:00,122.925,122.945,122.925,122.945,61200000.0
2008-11-27 02:47:00,122.96,123.02,122.96,122.98,366600000.0
2008-11-27 02:48:00,122.98,122.985,122.91,122.935,478300000.0
2008-11-27 02:49:00,122.935,122.955,122.935,122.945,99400000.0
2008-11-27 02:50:00,122.945,122.96,122.92,122.945,257000000.0
2008-11-27 02:51:00,122.945,122.985,122.945,122.965,186200000.0
2008-11-27 02:52:00,122.955,123.0,122.955,122.965,219600000.0
2008-11-27 02:53:00,122.965,122.98,122.955,122.955,372199999.0
2008-11-27 02:54:00,122.955,122.96,122.835,122.845,460600000.0
2008-11-27 02:55:00,122.845,123.05,122.805,123.0,812400000.0
2008-11-27 02:56:00,123.0,123.02,123.0,123.005,427200002.0
2008-11-27 02:57:00,123.0,123.05,123.0,123.045,305800002.0
2008-11-27 02:58:00,123.045,123.055,123.02,123.03,418800001.0
2008-11-27 02:59:00,123.04,123.075,123.015,123.05,199800000.0
2008-11-27 03:00:00,123.065,123.145,123.065,123.13,365400000.0
2008-11-27 03:01:00,123.13,123.17,123.125,123.13,79000000.0
2008-11-27 03:02:00,123.13,123.13,123.085,123.115,159000000.0
2008-11-27 03:03:00,123.115,123.155,123.105,123.155,115000000.0
2008-11-27 03:04:00,123.155,123.16,123.135,123.155,148399998.0
2008-11-27 03:05:00,123.155,123.155,123.105,123.125,261800000.0
2008-11-27 03:06:00,123.125,123.135,123.12,123.12,204400000.0
2008-11-27 03:07:00,123.12,123.12,123.075,123.11,318800000.0
2008-11-27 03:08:00,123.11,123.12,123.11,123.11,125600000.0
2008-11-27 03:09:00,123.11,123.12,123.07,123.12,226200000.0
2008-11-27 03:10:00,123.12,123.135,123.105,123.125,252800000.0
2008-11-27 03:11:00,123.13,123.16,123.125,123.15,87400000.0
2008-11-27 03:12:00,123.16,123.165,123.115,123.115,152600000.0
2008-11-27 03:13:00,123.11,123.15,123.095,123.135,233400000.0
2008-11-27 03:14:00,123.135,123.145,123.135,123.145,28000000.0
2008-11-27 03:15:00,123.145,123.175,123.115,123.15,483400000.0
2008-11-27 03:16:00,123.14,123.145,123.105,123.12,559600000.0
2008-11-27 03:17:00,123.12,123.125,123.085,123.105,291200000.0
2008-11-27 03:18:00,123.105,123.12,123.08,123.1,406000000.0
2008-11-27 03:19:00,123.1,123.11,123.075,123.11,293400000.0
2008-11-27 03:20:00,123.11,123.12,123.085,123.115,110000000.0
2008-11-27 03:21:00,123.115,123.135,123.095,123.125,226600000.0
2008-11-27 03:22:00,123.115,123.135,123.115,123.135,198400000.0
2008-11-27 03:23:00,123.125,123.135,123.125,123.13,110200000.0
2008-11-27 03:24:00,123.125,123.14,123.125,123.135,54800000.0
2008-11-27 03:25:00,123.135,123.135,123.115,123.115,79800000.0
2008-11-27 03:26:00,123.125,123.13,123.115,123.115,167200000.0
2008-11-27 03:27:00,123.115,123.14,123.115,123.125,107000000.0
2008-11-27 03:28:00,123.135,123.135,123.125,123.125,70800000.0
2008-11-27 03:29:00,123.125,123.125,123.115,123.115,31400000.0
2008-11-27 03:30:00,123.125,123.13,123.115,123.115,88200000.0
2008-11-27 03:31:00,123.115,123.125,123.115,123.115,74799999.0
2008-11-27 03:32:00,123.115,123.115,123.115,123.115,11400000.0
2008-11-27 03:33:00,123.12,123.145,123.115,123.145,248399998.0
2008-11-27 03:34:00,123.145,123.165,123.145,123.165,106200000.0
2008-11-27 03:35:00,123.165,123.21,123.165,123.195,222400001.0
2008-11-27 03:36:00,123.195,123.23,123.195,123.22,285800000.0
2008-11-27 03:37:00,123.21,123.215,123.185,123.21,151200000.0
2008-11-27 03:38:00,123.21,123.25,123.195,123.24,220600000.0
2008-11-27 03:39:00,123.235,123.26,123.235,123.24,158600000.0
2008-11-27 03:40:00,123.255,123.255,123.185,123.24,228800000.0
2008-11-27 03:41:00,123.24,123.245,123.165,123.17,538999999.0
2008-11-27 03:42:00,123.17,123.255,123.17,123.255,277800000.0
2008-11-27 03:43:00,123.255,123.255,123.22,123.22,243000000.0
2008-11-27 03:44:00,123.225,123.24,123.22,123.22,158400000.0
2008-11-27 03:45:00,123.22,123.22,123.115,123.125,448800000.0
2008-11-27 03:46:00,123.135,123.2,123.125,123.155,400400000.0
2008-11-27 03:47:00,123.155,123.17,123.155,123.155,107000000.0
2008-11-27 03:48:00,123.155,123.18,123.115,123.18,460400000.0
2008-11-27 03:49:00,123.18,123.19,123.135,123.15,848400001.0
2008-11-27 03:50:00,123.15,123.15,123.03,123.105,783400000.0
2008-11-27 03:51:00,123.105,123.105,123.025,123.065,416400000.0
2008-11-27 03:52:00,123.065,123.09,123.055,123.09,365399999.0
2008-11-27 03:53:00,123.09,123.13,123.065,123.07,428000001.0
2008-11-27 03:54:00,123.07,123.07,123.07,123.07,147200000.0
2008-11-27 03:55:00,123.07,123.07,123.045,123.045,92600000.0
2008-11-27 03:56:00,123.05,123.055,123.045,123.045,238400000.0
2008-11-27 03:57:00,123.05,123.05,123.04,123.04,105600000.0
2008-11-27 03:58:00,123.035,123.035,122.975,122.975,432400000.0
2008-11-27 03:59:00,122.975,122.975,122.945,122.96,651599996.0
2008-11-27 04:00:00,122.96,122.975,122.94,122.945,98600001.0
2008-11-27 04:01:00,122.945,122.965,122.915,122.92,395800000.0
2008-11-27 04:02:00,122.91,122.965,122.91,122.93,738800001.0
2008-11-27 04:03:00,122.935,122.955,122.93,122.93,335800002.0
2008-11-27 04:04:00,122.93,122.965,122.93,122.95,152399999.0
2008-11-27 04:05:00,122.95,122.95,122.895,122.9,252200000.0
2008-11-27 04:06:00,122.92,122.92,122.905,122.905,135600000.0
2008-11-27 04:07:00,122.915,122.93,122.905,122.905,118200000.0
2008-11-27 04:08:00,122.915,122.935,122.915,122.915,336600000.0
2008-11-27 04:09:00,122.915,122.94,122.915,122.93,37000000.0
2008-11-27 04:10:00,122.95,122.955,122.925,122.925,141400000.0
2008-11-27 04:11:00,122.925,122.965,122.925,122.96,299800000.0
2008-11-27 04:12:00,122.955,122.955,122.915,122.915,553999999.0
2008-11-27 04:13:00,122.925,122.925,122.915,122.915,37600000.0
2008-11-27 04:14:00,122.915,122.915,122.895,122.905,109600000.0
2008-11-27 04:15:00,122.905,122.915,122.825,122.845,177000000.0
2008-11-27 04:16:00,122.845,122.86,122.815,122.825,462800004.0
2008-11-27 04:17:00,122.825,122.84,122.825,122.835,135800000.0
2008-11-27 04:18:00,122.835,122.89,122.835,122.855,658200000.0
2008-11-27 04:19:00,122.855,122.865,122.855,122.865,125000000.0
2008-11-27 04:20:00,122.855,122.88,122.855,122.865,64800000.0
2008-11-27 04:21:00,122.87,122.88,122.835,122.855,134200000.0
2008-11-27 04:22:00,122.855,122.885,122.855,122.885,292800001.0
2008-11-27 04:23:00,122.885,122.885,122.83,122.83,194000000.0
2008-11-27 04:24:00,122.835,122.86,122.815,122.86,171800000.0
2008-11-27 04:25:00,122.85,122.865,122.81,122.825,198000000.0
2008-11-27 04:26:00,122.825,122.865,122.825,122.865,316800000.0
2008-11-27 04:27:00,122.86,122.88,122.855,122.875,467999994.0
2008-11-27 04:28:00,122.89,122.935,122.89,122.89,284599997.0
2008-11-27 04:29:00,122.895,122.91,122.875,122.9,188599999.0
2008-11-27 04:30:00,122.905,122.945,122.9,122.935,168200000.0
2008-11-27 04:31:00,122.935,122.98,122.93,122.96,333399999.0
2008-11-27 04:32:00,122.96,123.015,122.96,123.005,212400000.0
2008-11-27 04:33:00,123.0,123.005,122.99,123.0,131400000.0
2008-11-27 04:34:00,123.005,123.095,123.005,123.05,352600000.0
2008-11-27 04:35:00,123.05,123.06,123.025,123.04,120800000.0
2008-11-27 04:36:00,123.03,123.045,122.99,123.015,308800000.0
2008-11-27 04:37:00,123.015,123.03,122.995,123.015,163800000.0
2008-11-27 04:38:00,123.015,123.045,123.005,123.03,102800000.0
2008-11-27 04:39:00,123.03,123.04,122.985,122.995,167199999.0
2008-11-27 04:40:00,122.98,122.99,122.965,122.965,286600001.0
2008-11-27 04:41:00,122.965,122.995,122.935,122.955,85400000.0
2008-11-27 04:42:00,122.955,122.995,122.955,122.965,75600000.0
2008-11-27 04:43:00,122.965,122.99,122.965,122.975,89400000.0
2008-11-27 04:44:00,122.975,123.0,122.975,122.975,187399999.0
2008-11-27 04:45:00,122.975,122.995,122.975,122.98,179400000.0
2008-11-27 04:46:00,122.975,122.99,122.965,122.965,185600000.0
2008-11-27 04:47:00,122.965,122.99,122.955,122.955,132800000.0
2008-11-27 04:48:00,122.965,122.985,122.955,122.965,48200000.0
2008-11-27 04:49:00,122.965,122.985,122.95,122.965,179200000.0
2008-11-27 04:50:00,122.955,122.965,122.955,122.955,12200000.0
2008-11-27 04:51:00,122.96,122.97,122.96,122.97,139000000.0
2008-11-27 04:52:00,122.97,122.97,122.955,122.955,36800000.0
2008-11-27 04:53:00,122.955,122.955,122.955,122.955,22400000.0
2008-11-27 04:54:00,122.955,122.965,122.955,122.965,186799998.0
2008-11-27 04:55:00,122.97,123.0,122.955,122.985,409599999.0
2008-11-27 04:56:00,122.99,123.01,122.965,122.985,413200000.0
2008-11-27 04:57:00,122.98,123.01,122.98,122.985,314600000.0
2008-11-27 04:58:00,122.985,122.985,122.965,122.98,96800000.0
2008-11-27 04:59:00,122.98,122.99,122.975,122.98,57600000.0
2008-11-27 05:00:00,122.975,123.0,122.975,122.98,46400000.0
2008-11-27 05:01:00,122.88,122.89,122.86,122.89,24400000.0
2008-11-27 05:02:00,122.99,122.995,122.985,122.99,24400000.0
2008-11-27 05:03:00,122.99,123.005,122.985,123.0,143400000.0
2008-11-27 05:04:00,123.005,123.025,122.99,123.015,64000000.0
2008-11-27 05:05:00,123.025,123.03,123.02,123.02,43400000.0
2008-11-27 05:06:00,123.015,123.025,123.015,123.025,12400000.0
2008-11-27 05:07:00,123.015,123.045,123.01,123.04,47400000.0
2008-11-27 05:08:00,123.04,123.04,123.04,123.04,30000000.0
2008-11-27 05:09:00,123.03,123.03,123.015,123.025,64200000.0
2008-11-27 05:10:00,123.03,123.03,123.03,123.03,1400000.0
2008-11-27 05:11:00,123.03,123.03,123.03,123.03,4400000.0
2008-11-27 05:12:00,123.03,123.03,123.03,123.03,8400000.0
2008-11-27 05:13:00,123.03,123.04,123.03,123.035,57600000.0
2008-11-27 05:14:00,123.04,123.045,122.985,123.01,125200000.0
2008-11-27 05:15:00,123.01,123.01,122.97,123.0,38000000.0
2008-11-27 05:16:00,123.01,123.025,123.01,123.01,68800000.0
2008-11-27 05:17:00,123.01,123.01,123.01,123.01,3200000.0
2008-11-27 05:18:00,123.01,123.015,123.01,123.01,76800000.0
2008-11-27 05:19:00,123.015,123.02,123.01,123.02,67600000.0
2008-11-27 05:20:00,123.03,123.055,123.015,123.05,312599999.0
2008-11-27 05:21:00,123.05,123.08,123.05,123.08,263600000.0
2008-11-27 05:22:00,123.085,123.09,123.06,123.085,142600000.0
2008-11-27 05:23:00,123.075,123.17,123.075,123.17,126600000.0
2008-11-27 05:24:00,123.16,123.19,123.125,123.17,424600000.0
2008-11-27 05:25:00,123.165,123.185,123.155,123.155,352000000.0
2008-11-27 05:26:00,123.155,123.155,123.075,123.08,272600000.0
2008-11-27 05:27:00,123.08,123.125,123.08,123.115,290600000.0
2008-11-27 05:28:00,123.125,123.145,123.125,123.13,56800000.0
2008-11-27 05:29:00,123.13,123.14,123.05,123.075,232400000.0
2008-11-27 05:30:00,123.075,123.12,123.075,123.1,203200000.0
2008-11-27 05:31:00,123.1,123.105,123.085,123.1,78600000.0
2008-11-27 05:32:00,123.105,123.105,123.05,123.06,63600000.0
2008-11-27 05:33:00,123.065,123.065,123.03,123.045,51400000.0
2008-11-27 05:34:00,123.045,123.05,123.01,123.03,274200000.0
2008-11-27 05:35:00,123.03,123.045,123.01,123.02,176799999.0
2008-11-27 05:36:00,123.01,123.03,123.0,123.02,111800000.0
2008-11-27 05:37:00,123.02,123.04,122.995,123.0,227399998.0
2008-11-27 05:38:00,123.0,123.035,123.0,123.025,164399999.0
2008-11-27 05:39:00,123.025,123.025,122.97,122.97,103000000.0
2008-11-27 05:40:00,122.97,122.995,122.965,122.975,171400000.0
2008-11-27 05:41:00,122.965,122.965,122.895,122.895,274000000.0
2008-11-27 05:42:00,122.895,122.895,122.83,122.83,588799999.0
2008-11-27 05:43:00,122.84,122.905,122.82,122.9,537600000.0
2008-11-27 05:44:00,122.9,122.96,122.9,122.925,460200001.0
2008-11-27 05:45:00,122.925,123.01,122.925,122.995,795799997.0
2008-11-27 05:46:00,122.995,122.995,122.91,122.915,264200000.0
2008-11-27 05:47:00,122.915,122.935,122.9,122.91,545000003.0
2008-11-27 05:48:00,122.91,122.91,122.87,122.9,622600004.0
2008-11-27 05:49:00,122.915,122.93,122.86,122.87,541000003.0
2008-11-27 05:50:00,122.87,122.88,122.795,122.85,875000000.0
2008-11-27 05:51:00,122.85,122.85,122.81,122.83,649200006.0
2008-11-27 05:52:00,122.825,122.9,122.825,122.9,592199998.0
2008-11-27 05:53:00,122.89,122.905,122.88,122.88,199400000.0
2008-11-27 05:54:00,122.88,122.95,122.88,122.95,266400001.0
2008-11-27 05:55:00,122.95,122.95,122.905,122.905,605200000.0
2008-11-27 05:56:00,122.905,122.92,122.8,122.835,764600008.0
2008-11-27 05:57:00,122.835,122.885,122.835,122.845,437600000.0
2008-11-27 05:58:00,122.86,122.88,122.83,122.87,547600003.0
2008-11-27 05:59:00,122.88,122.925,122.875,122.925,542600003.0
2008-11-27 06:00:00,122.925,122.96,122.855,122.855,859800002.0
2008-11-27 06:01:00,122.855,122.885,122.85,122.885,224000001.0
2008-11-27 06:02:00,122.88,122.905,122.88,122.89,491200000.0
2008-11-27 06:03:00,122.89,122.89,122.835,122.85,256000000.0
2008-11-27 06:04:00,122.845,122.845,122.785,122.795,497999999.0
2008-11-27 06:05:00,122.795,122.855,122.795,122.855,366600001.0
2008-11-27 06:06:00,122.86,122.92,122.83,122.92,202000000.0
2008-11-27 06:07:00,122.92,122.92,122.895,122.895,359400001.0
2008-11-27 06:08:00,122.895,122.895,122.865,122.865,271200004.0
2008-11-27 06:09:00,122.87,122.88,122.805,122.81,764099999.0
2008-11-27 06:10:00,122.805,122.815,122.79,122.795,351600001.0
2008-11-27 06:11:00,122.795,122.805,122.785,122.8,274399999.0
2008-11-27 06:12:00,122.79,122.805,122.76,122.79,309199999.0
2008-11-27 06:13:00,122.8,122.83,122.755,122.755,735600002.0
2008-11-27 06:14:00,122.75,122.775,122.75,122.76,501000000.0
2008-11-27 06:15:00,122.76,122.775,122.745,122.75,399800003.0
2008-11-27 06:16:00,122.765,122.78,122.75,122.775,107400000.0
2008-11-27 06:17:00,122.775,122.795,122.75,122.77,500799999.0
2008-11-27 06:18:00,122.77,122.775,122.685,122.69,437200000.0
2008-11-27 06:19:00,122.7,122.75,122.69,122.73,503400002.0
2008-11-27 06:20:00,122.74,122.745,122.715,122.735,890200001.0
2008-11-27 06:21:00,122.735,122.75,122.715,122.74,463400000.0
2008-11-27 06:22:00,122.74,122.785,122.725,122.785,177800000.0
2008-11-27 06:23:00,122.785,122.805,122.74,122.775,488800000.0
2008-11-27 06:24:00,122.765,122.795,122.755,122.79,307999999.0
2008-11-27 06:25:00,122.79,122.795,122.76,122.77,375200001.0
2008-11-27 06:26:00,122.77,122.77,122.745,122.755,129000000.0
2008-11-27 06:27:00,122.755,122.765,122.735,122.745,129000000.0
2008-11-27 06:28:00,122.745,122.78,122.745,122.765,231800000.0
2008-11-27 06:29:00,122.765,122.78,122.755,122.765,186600000.0
2008-11-27 06:30:00,122.77,122.815,122.76,122.81,128400000.0
2008-11-27 06:31:00,122.805,122.815,122.805,122.805,39600000.0
2008-11-27 06:32:00,122.795,122.8,122.79,122.8,31200000.0
2008-11-27 06:33:00,122.79,122.845,122.79,122.845,328200000.0
2008-11-27 06:34:00,122.84,122.865,122.83,122.865,340200000.0
2008-11-27 06:35:00,122.865,122.865,122.835,122.845,216799998.0
2008-11-27 06:36:00,122.845,122.855,122.825,122.825,118600000.0
2008-11-27 06:37:00,122.84,122.855,122.81,122.835,729400001.0
2008-11-27 06:38:00,122.835,122.85,122.82,122.83,152400000.0
2008-11-27 06:39:00,122.835,122.86,122.825,122.855,61800000.0
2008-11-27 06:40:00,122.855,122.855,122.855,122.855,7600000.0
2008-11-27 06:41:00,122.855,122.86,122.84,122.845,67800000.0
2008-11-27 06:42:00,122.86,122.865,122.86,122.865,54600000.0
2008-11-27 06:43:00,122.865,122.875,122.82,122.835,198800001.0
2008-11-27 06:44:00,122.835,122.84,122.835,122.84,7200000.0
2008-11-27 06:45:00,122.835,122.85,122.835,122.85,54600000.0
2008-11-27 06:46:00,122.85,122.93,122.84,122.885,585000001.0
2008-11-27 06:47:00,122.89,122.92,122.885,122.9,240400000.0
2008-11-27 06:48:00,122.89,122.905,122.875,122.9,345599999.0
2008-11-27 06:49:00,122.895,122.935,122.895,122.925,243600000.0
2008-11-27 06:50:00,122.92,122.935,122.9,122.9,155200000.0
2008-11-27 06:51:00,122.9,122.94,122.9,122.915,307400000.0
2008-11-27 06:52:00,122.915,122.935,122.915,122.915,161000000.0
2008-11-27 06:53:00,122.915,122.915,122.905,122.915,49400000.0
2008-11-27 06:54:00,122.915,122.935,122.915,122.925,155400000.0
2008-11-27 06:55:00,122.925,122.925,122.87,122.875,94600000.0
2008-11-27 06:56:00,122.875,122.895,122.845,122.855,138600000.0
2008-11-27 06:57:00,122.855,122.855,122.845,122.845,99799999.0
2008-11-27 06:58:00,122.845,122.86,122.84,122.84,515999999.0
2008-11-27 06:59:00,122.845,122.845,122.81,122.83,235200001.0
2008-11-27 07:00:00,122.83,122.84,122.82,122.825,58000000.0
2008-11-27 07:01:00,122.83,122.83,122.8,122.81,112800000.0
2008-11-27 07:02:00,122.815,122.815,122.77,122.79,105000000.0
2008-11-27 07:03:00,122.79,122.79,122.75,122.775,295600000.0
2008-11-27 07:04:00,122.78,122.82,122.755,122.785,359600000.0
2008-11-27 07:05:00,122.79,122.795,122.755,122.775,194400000.0
2008-11-27 07:06:00,122.775,122.795,122.745,122.775,178000000.0
2008-11-27 07:07:00,122.775,122.775,122.775,122.775,25800000.0
2008-11-27 07:08:00,122.775,122.785,122.765,122.765,57600000.0
2008-11-27 07:09:00,122.765,122.765,122.72,122.725,335800000.0
2008-11-27 07:10:00,122.725,122.735,122.685,122.695,249000000.0
2008-11-27 07:11:00,122.69,122.795,122.69,122.76,320000000.0
2008-11-27 07:12:00,122.765,122.79,122.75,122.785,297800001.0
2008-11-27 07:13:00,122.78,122.82,122.77,122.79,479000001.0
2008-11-27 07:14:00,122.795,122.83,122.795,122.81,257399998.0
2008-11-27 07:15:00,122.81,122.86,122.805,122.86,234800000.0
2008-11-27 07:16:00,122.875,122.89,122.825,122.855,571000001.0
2008-11-27 07:17:00,122.855,122.885,122.835,122.84,296800001.0
2008-11-27 07:18:00,122.855,122.87,122.795,122.805,318399999.0
2008-11-27 07:19:00,122.815,122.82,122.74,122.795,617400001.0
2008-11-27 07:20:00,122.795,122.8,122.79,122.79,90600000.0
2008-11-27 07:21:00,122.795,122.8,122.74,122.76,144400000.0
2008-11-27 07:22:00,122.755,122.76,122.725,122.745,157000000.0
2008-11-27 07:23:00,122.755,122.825,122.73,122.76,327600000.0
2008-11-27 07:24:00,122.765,122.815,122.765,122.805,304200001.0
2008-11-27 07:25:00,122.8,122.8,122.745,122.755,161200000.0
2008-11-27 07:26:00,122.755,122.77,122.73,122.755,243000000.0
2008-11-27 07:27:00,122.755,122.775,122.755,122.76,185400000.0
2008-11-27 07:28:00,122.76,122.775,122.755,122.765,109400000.0
2008-11-27 07:29:00,122.77,122.795,122.73,122.75,427200003.0
2008-11-27 07:30:00,122.75,122.77,122.74,122.745,260600002.0
2008-11-27 07:31:00,122.745,122.75,122.73,122.75,106000000.0
2008-11-27 07:32:00,122.765,122.775,122.76,122.775,96400000.0
2008-11-27 07:33:00,122.775,122.795,122.76,122.775,132200000.0
2008-11-27 07:34:00,122.775,122.785,122.775,122.785,22600000.0
2008-11-27 07:35:00,122.785,122.79,122.785,122.79,6400000.0
2008-11-27 07:36:00,122.79,122.84,122.775,122.84,442400000.0
2008-11-27 07:37:00,122.84,122.85,122.825,122.83,108000000.0
2008-11-27 07:38:00,122.845,122.855,122.775,122.81,379400000.0
2008-11-27 07:39:00,122.81,122.815,122.77,122.77,336600000.0
2008-11-27 07:40:00,122.765,122.8,122.765,122.775,276800000.0
2008-11-27 07:41:00,122.775,122.81,122.775,122.79,237200000.0
2008-11-27 07:42:00,122.795,122.795,122.775,122.795,169400000.0
2008-11-27 07:43:00,122.785,122.79,122.77,122.775,63000000.0
2008-11-27 07:44:00,122.77,122.79,122.77,122.775,23600000.0
2008-11-27 07:45:00,122.775,122.79,122.775,122.78,50400000.0
2008-11-27 07:46:00,122.79,122.805,122.785,122.785,16400000.0
2008-11-27 07:47:00,122.785,122.785,122.745,122.78,264800000.0
2008-11-27 07:48:00,122.78,122.78,122.755,122.76,355200000.0
2008-11-27 07:49:00,122.76,122.78,122.755,122.77,224200000.0
2008-11-27 07:50:00,122.76,122.775,122.76,122.77,67600000.0
2008-11-27 07:51:00,122.76,122.77,122.755,122.765,225000000.0
2008-11-27 07:52:00,122.76,122.77,122.745,122.745,159000000.0
2008-11-27 07:53:00,122.745,122.76,122.745,122.755,175000000.0
2008-11-27 07:54:00,122.755,122.775,122.755,122.775,83400000.0
2008-11-27 07:55:00,122.775,122.785,122.76,122.775,281000002.0
2008-11-27 07:56:00,122.775,122.8,122.76,122.8,214200003.0
2008-11-27 07:57:00,122.79,122.82,122.785,122.82,99800000.0
2008-11-27 07:58:00,122.835,122.855,122.825,122.845,509599996.0
2008-11-27 07:59:00,122.85,122.88,122.845,122.88,154200000.0
2008-11-27 08:00:00,122.88,122.91,122.855,122.905,191400000.0
2008-11-27 08:01:00,122.905,122.96,122.84,122.86,484200001.0
2008-11-27 08:02:00,122.865,122.89,122.865,122.885,133800000.0
2008-11-27 08:03:00,122.885,122.98,122.885,122.96,357800000.0
2008-11-27 08:04:00,122.975,122.985,122.96,122.965,284199998.0
2008-11-27 08:05:00,122.97,122.97,122.945,122.96,311200002.0
2008-11-27 08:06:00,122.96,122.965,122.945,122.945,242999998.0
2008-11-27 08:07:00,122.945,122.945,122.905,122.93,499599999.0
2008-11-27 08:08:00,122.92,122.93,122.87,122.875,642200001.0
2008-11-27 08:09:00,122.875,122.925,122.875,122.9,348600003.0
2008-11-27 08:10:00,122.9,122.925,122.895,122.91,464200006.0
2008-11-27 08:11:00,122.915,122.945,122.905,122.92,280000003.0
2008-11-27 08:12:00,122.935,122.97,122.925,122.97,593800005.0
2008-11-27 08:13:00,122.97,123.06,122.965,123.025,831800000.0
2008-11-27 08:14:00,123.03,123.1,123.025,123.1,712400000.0
2008-11-27 08:15:00,123.095,123.135,123.075,123.12,1032600003.0
2008-11-27 08:16:00,123.12,123.12,123.09,123.11,484600000.0
2008-11-27 08:17:00,123.11,123.11,122.995,123.005,860199999.0
2008-11-27 08:18:00,123.005,123.075,123.005,123.035,679400000.0
2008-11-27 08:19:00,123.045,123.045,122.99,123.025,758000000.0
2008-11-27 08:20:00,123.03,123.05,123.01,123.025,264400000.0
2008-11-27 08:21:00,123.025,123.065,123.02,123.045,797600000.0
2008-11-27 08:22:00,123.05,123.05,123.005,123.02,893600002.0
2008-11-27 08:23:00,123.015,123.035,123.0,123.01,694200002.0
2008-11-27 08:24:00,123.015,123.03,123.005,123.015,317400000.0
2008-11-27 08:25:00,123.02,123.025,122.995,123.0,361400000.0
2008-11-27 08:26:00,122.99,123.01,122.97,122.97,728600001.0
2008-11-27 08:27:00,122.97,122.98,122.905,122.92,638000001.0
2008-11-27 08:28:00,122.92,122.94,122.895,122.895,343200000.0
2008-11-27 08:29:00,122.905,122.905,122.875,122.875,308400000.0
2008-11-27 08:30:00,122.875,122.895,122.875,122.885,136400000.0
2008-11-27 08:31:00,122.885,122.895,122.875,122.885,196399999.0
2008-11-27 08:32:00,122.88,122.905,122.88,122.885,205200000.0
2008-11-27 08:33:00,122.895,122.935,122.895,122.905,246399999.0
2008-11-27 08:34:00,122.905,122.905,122.86,122.895,227200000.0
2008-11-27 08:35:00,122.9,122.925,122.885,122.915,187199998.0
2008-11-27 08:36:00,122.915,122.96,122.9,122.93,219800000.0
2008-11-27 08:37:00,122.93,122.97,122.93,122.945,185200000.0
2008-11-27 08:38:00,122.945,122.97,122.935,122.97,121200000.0
2008-11-27 08:39:00,122.975,122.985,122.935,122.95,373399998.0
2008-11-27 08:40:00,122.955,122.98,122.935,122.96,285800000.0
2008-11-27 08:41:00,122.965,122.965,122.935,122.945,247400000.0
2008-11-27 08:42:00,122.945,122.96,122.925,122.95,338000000.0
2008-11-27 08:43:00,122.95,122.96,122.93,122.94,435200004.0
2008-11-27 08:44:00,122.94,122.94,122.925,122.93,173399999.0
2008-11-27 08:45:00,122.925,122.94,122.89,122.895,353600001.0
2008-11-27 08:46:00,122.905,122.93,122.88,122.895,672400003.0
2008-11-27 08:47:00,122.895,122.91,122.86,122.88,471000000.0
2008-11-27 08:48:00,122.88,122.885,122.855,122.88,444199997.0
2008-11-27 08:49:00,122.88,122.88,122.81,122.825,298400000.0
2008-11-27 08:50:00,122.825,122.825,122.77,122.795,285600001.0
2008-11-27 08:51:00,122.795,122.805,122.795,122.805,115600000.0
2008-11-27 08:52:00,122.805,122.865,122.805,122.845,449600001.0
2008-11-27 08:53:00,122.855,122.87,122.845,122.87,137600000.0
2008-11-27 08:54:00,122.875,122.915,122.875,122.885,362999998.0
2008-11-27 08:55:00,122.885,122.895,122.845,122.85,331200000.0
2008-11-27 08:56:00,122.85,122.86,122.845,122.845,267200000.0
2008-11-27 08:57:00,122.84,122.865,122.84,122.855,403999994.0
2008-11-27 08:58:00,122.855,122.865,122.82,122.83,530200000.0
2008-11-27 08:59:00,122.84,122.85,122.81,122.815,465599999.0
2008-11-27 09:00:00,122.815,122.835,122.805,122.815,201200000.0
2008-11-27 09:01:00,122.81,122.82,122.8,122.8,405399999.0
2008-11-27 09:02:00,122.8,122.8,122.775,122.775,358200000.0
2008-11-27 09:03:00,122.775,122.78,122.775,122.775,207000000.0
2008-11-27 09:04:00,122.785,122.79,122.76,122.77,695800006.0
2008-11-27 09:05:00,122.765,122.78,122.74,122.745,398200001.0
2008-11-27 09:06:00,122.74,122.795,122.735,122.795,410600002.0
2008-11-27 09:07:00,122.795,122.845,122.79,122.825,783600003.0
2008-11-27 09:08:00,122.83,122.905,122.83,122.87,1022600008.0
2008-11-27 09:09:00,122.865,122.865,122.82,122.835,544200000.0
2008-11-27 09:10:00,122.835,122.835,122.8,122.805,396199999.0
2008-11-27 09:11:00,122.805,122.805,122.755,122.755,279599999.0
2008-11-27 09:12:00,122.755,122.79,122.755,122.765,324200000.0
2008-11-27 09:13:00,122.765,122.795,122.76,122.78,722199998.0
2008-11-27 09:14:00,122.785,122.825,122.78,122.815,380400000.0
2008-11-27 09:15:00,122.815,122.835,122.745,122.785,616399999.0
2008-11-27 09:16:00,122.785,122.825,122.785,122.805,347800000.0
2008-11-27 09:17:00,122.81,122.82,122.8,122.8,128800000.0
2008-11-27 09:18:00,122.795,122.815,122.79,122.795,411799999.0
2008-11-27 09:19:00,122.79,122.79,122.715,122.715,346200000.0
2008-11-27 09:20:00,122.72,122.785,122.72,122.765,607000002.0
2008-11-27 09:21:00,122.765,122.795,122.7,122.715,800200001.0
2008-11-27 09:22:00,122.71,122.75,122.695,122.745,557400000.0
2008-11-27 09:23:00,122.745,122.805,122.73,122.77,830599996.0
2008-11-27 09:24:00,122.77,122.79,122.73,122.77,640000002.0
2008-11-27 09:25:00,122.77,122.785,122.695,122.71,398600002.0
2008-11-27 09:26:00,122.71,122.72,122.605,122.625,591799998.0
2008-11-27 09:27:00,122.625,122.625,122.595,122.62,627400000.0
2008-11-27 09:28:00,122.615,122.63,122.555,122.565,760799999.0
2008-11-27 09:29:00,122.575,122.6,122.51,122.565,730399998.0
2008-11-27 09:30:00,122.565,122.595,122.44,122.485,559100000.0
2008-11-27 09:31:00,122.49,122.565,122.48,122.565,653400000.0
2008-11-27 09:32:00,122.56,122.645,122.515,122.565,598200000.0
2008-11-27 09:33:00,122.57,122.655,122.565,122.65,524600001.0
2008-11-27 09:34:00,122.655,122.755,122.64,122.75,515400000.0
2008-11-27 09:35:00,122.745,122.745,122.66,122.675,734000003.0
2008-11-27 09:36:00,122.675,122.68,122.655,122.655,531600001.0
2008-11-27 09:37:00,122.655,122.665,122.635,122.655,160000000.0
2008-11-27 09:38:00,122.655,122.725,122.645,122.725,330600000.0
2008-11-27 09:39:00,122.73,122.74,122.665,122.705,1005199999.0
2008-11-27 09:40:00,122.71,122.74,122.675,122.705,751399999.0
2008-11-27 09:41:00,122.705,122.71,122.66,122.66,973600003.0
2008-11-27 09:42:00,122.66,122.685,122.63,122.68,833999998.0
2008-11-27 09:43:00,122.67,122.67,122.66,122.66,54400000.0
2008-11-27 09:44:00,122.665,122.665,122.605,122.61,507400000.0
2008-11-27 09:45:00,122.605,122.605,122.53,122.535,532400001.0
2008-11-27 09:46:00,122.535,122.54,122.495,122.495,574000005.0
2008-11-27 09:47:00,122.495,122.575,122.495,122.565,1073800000.0
2008-11-27 09:48:00,122.565,122.595,122.555,122.585,860599999.0
2008-11-27 09:49:00,122.585,122.59,122.535,122.55,760799999.0
2008-11-27 09:50:00,122.545,122.56,122.535,122.545,371600002.0
2008-11-27 09:51:00,122.545,122.575,122.515,122.515,261200000.0
2008-11-27 09:52:00,122.515,122.585,122.515,122.555,615200002.0
2008-11-27 09:53:00,122.56,122.565,122.545,122.55,299600000.0
2008-11-27 09:54:00,122.55,122.59,122.55,122.585,388200001.0
2008-11-27 09:55:00,122.585,122.62,122.55,122.62,1050400004.0
2008-11-27 09:56:00,122.63,122.63,122.59,122.61,867400001.0
2008-11-27 09:57:00,122.615,122.685,122.61,122.685,469799997.0
2008-11-27 09:58:00,122.68,122.685,122.61,122.61,1156999999.0
2008-11-27 09:59:00,122.61,122.645,122.585,122.625,811999999.0
2008-11-27 10:00:00,122.64,122.715,122.585,122.7,888600000.0
2008-11-27 10:01:00,122.7,122.735,122.615,122.655,1182200004.0
2008-11-27 10:02:00,122.655,122.665,122.615,122.66,976199999.0
2008-11-27 10:03:00,122.665,122.695,122.655,122.69,348600000.0
2008-11-27 10:04:00,122.69,122.735,122.655,122.72,1383800002.0
2008-11-27 10:05:00,122.725,122.76,122.695,122.695,1431199994.0
2008-11-27 10:06:00,122.7,122.72,122.62,122.65,997599999.0
2008-11-27 10:07:00,122.665,122.665,122.595,122.625,874600001.0
2008-11-27 10:08:00,122.625,122.68,122.625,122.675,675199998.0
2008-11-27 10:09:00,122.675,122.7,122.64,122.685,965000000.0
2008-11-27 10:10:00,122.69,122.695,122.575,122.575,1559799999.0
2008-11-27 10:11:00,122.575,122.635,122.575,122.61,924200003.0
2008-11-27 10:12:00,122.61,122.64,122.565,122.64,1000200002.0
2008-11-27 10:13:00,122.645,122.81,122.62,122.725,934400002.0
2008-11-27 10:14:00,122.72,122.805,122.695,122.795,739000000.0
2008-11-27 10:15:00,122.79,122.855,122.765,122.765,900399999.0
2008-11-27 10:16:00,122.765,122.79,122.735,122.765,731800000.0
2008-11-27 10:17:00,122.765,122.795,122.765,122.765,815399998.0
2008-11-27 10:18:00,122.765,122.795,122.745,122.775,585599996.0
2008-11-27 10:19:00,122.77,122.785,122.745,122.785,548400004.0
2008-11-27 10:20:00,122.79,122.79,122.755,122.775,848200001.0
2008-11-27 10:21:00,122.78,122.795,122.745,122.745,1245600003.0
2008-11-27 10:22:00,122.73,122.77,122.705,122.765,765200000.0
2008-11-27 10:23:00,122.765,122.78,122.73,122.745,582000001.0
2008-11-27 10:24:00,122.745,122.76,122.735,122.76,770799999.0
2008-11-27 10:25:00,122.76,122.765,122.72,122.755,236800000.0
2008-11-27 10:26:00,122.745,122.75,122.715,122.74,707799996.0
2008-11-27 10:27:00,122.745,122.785,122.745,122.75,355799999.0
2008-11-27 10:28:00,122.75,122.76,122.695,122.7,694800003.0
2008-11-27 10:29:00,122.69,122.785,122.69,122.76,619800001.0
2008-11-27 10:30:00,122.76,122.79,122.74,122.75,1135800007.0
2008-11-27 10:31:00,122.765,122.87,122.755,122.78,897400005.0
2008-11-27 10:32:00,122.78,122.83,122.775,122.82,997600007.0
2008-11-27 10:33:00,122.82,122.82,122.785,122.795,773000004.0
2008-11-27 10:34:00,122.79,122.845,122.765,122.835,513400001.0
2008-11-27 10:35:00,122.845,122.87,122.825,122.87,197600000.0
2008-11-27 10:36:00,122.875,122.9,122.82,122.835,920000002.0
2008-11-27 10:37:00,122.825,122.86,122.815,122.86,674800000.0
2008-11-27 10:38:00,122.865,122.88,122.845,122.845,594399999.0
2008-11-27 10:39:00,122.84,122.84,122.78,122.78,781400000.0
2008-11-27 10:40:00,122.78,122.78,122.685,122.685,1411599997.0
2008-11-27 10:41:00,122.69,122.71,122.67,122.68,858200003.0
2008-11-27 10:42:00,122.675,122.685,122.655,122.675,819400004.0
2008-11-27 10:43:00,122.675,122.76,122.67,122.76,390200002.0
2008-11-27 10:44:00,122.76,122.825,122.755,122.825,1109000004.0
2008-11-27 10:45:00,122.825,122.825,122.79,122.79,833200002.0
2008-11-27 10:46:00,122.79,122.82,122.78,122.805,1079200000.0
2008-11-27 10:47:00,122.81,122.835,122.79,122.835,717600000.0
2008-11-27 10:48:00,122.835,122.865,122.825,122.86,492200000.0
2008-11-27 10:49:00,122.855,122.86,122.825,122.845,914200002.0
2008-11-27 10:50:00,122.85,122.86,122.825,122.825,889200004.0
2008-11-27 10:51:00,122.825,122.83,122.765,122.82,1225400005.0
2008-11-27 10:52:00,122.815,122.865,122.805,122.865,435000002.0
2008-11-27 10:53:00,122.865,122.95,122.865,122.875,835999998.0
2008-11-27 10:54:00,122.875,122.935,122.845,122.9,854600004.0
2008-11-27 10:55:00,122.9,122.905,122.87,122.905,286200002.0
2008-11-27 10:56:00,122.905,122.95,122.89,122.89,1478600003.0
2008-11-27 10:57:00,122.895,122.92,122.89,122.915,972600000.0
2008-11-27 10:58:00,122.915,122.92,122.815,122.825,966200003.0
2008-11-27 10:59:00,122.825,122.89,122.825,122.86,886000001.0
2008-11-27 11:00:00,122.86,122.88,122.81,122.845,1148800002.0
2008-11-27 11:01:00,122.86,122.89,122.845,122.855,949400000.0
2008-11-27 11:02:00,122.865,122.875,122.825,122.825,549200000.0
2008-11-27 11:03:00,122.825,122.855,122.82,122.835,778000000.0
2008-11-27 11:04:00,122.835,122.86,122.78,122.8,1077400002.0
2008-11-27 11:05:00,122.8,122.815,122.765,122.77,731400005.0
2008-11-27 11:06:00,122.775,122.875,122.77,122.845,875600003.0
2008-11-27 11:07:00,122.845,122.89,122.84,122.88,1237200003.0
2008-11-27 11:08:00,122.885,122.93,122.88,122.93,832600000.0
2008-11-27 11:09:00,122.93,122.935,122.905,122.925,884399997.0
2008-11-27 11:10:00,122.93,122.935,122.905,122.91,404800000.0
2008-11-27 11:11:00,122.91,122.95,122.895,122.9,971600001.0
2008-11-27 11:12:00,122.89,122.93,122.87,122.93,982400008.0
2008-11-27 11:13:00,122.93,122.93,122.905,122.905,506200000.0
2008-11-27 11:14:00,122.905,122.95,122.9,122.945,713400000.0
2008-11-27 11:15:00,122.945,122.945,122.87,122.895,689200002.0
2008-11-27 11:16:00,122.895,122.915,122.885,122.89,504000000.0
2008-11-27 11:17:00,122.89,122.925,122.875,122.915,1022800003.0
2008-11-27 11:18:00,122.925,122.95,122.915,122.93,921600001.0
2008-11-27 11:19:00,122.935,122.95,122.855,122.885,945600001.0
2008-11-27 11:20:00,122.885,122.9,122.885,122.895,258600002.0
2008-11-27 11:21:00,122.86,122.88,122.845,122.86,664000000.0
2008-11-27 11:22:00,122.86,122.945,122.85,122.94,655400000.0
2008-11-27 11:23:00,122.94,122.945,122.885,122.905,994599998.0
2008-11-27 11:24:00,122.9,122.91,122.885,122.895,522200000.0
2008-11-27 11:25:00,122.9,122.945,122.895,122.915,445600000.0
2008-11-27 11:26:00,122.88,122.94,122.88,122.895,489200000.0
2008-11-27 11:27:00,122.895,122.91,122.875,122.895,316000000.0
2008-11-27 11:28:00,122.895,122.915,122.89,122.91,609400000.0
2008-11-27 11:29:00,122.91,122.95,122.905,122.91,817799999.0
2008-11-27 11:30:00,122.91,122.945,122.905,122.935,926399997.0
2008-11-27 11:31:00,122.935,122.955,122.92,122.945,629400000.0
2008-11-27 11:32:00,122.945,122.95,122.885,122.9,476200000.0
2008-11-27 11:33:00,122.9,122.94,122.885,122.94,807000000.0
2008-11-27 11:34:00,122.935,122.96,122.895,122.9,884400001.0
2008-11-27 11:35:00,122.905,122.94,122.905,122.925,647200000.0
2008-11-27 11:36:00,122.93,122.93,122.88,122.9,567200000.0
2008-11-27 11:37:00,122.9,122.92,122.885,122.92,723600000.0
2008-11-27 11:38:00,122.92,122.93,122.885,122.89,882400000.0
2008-11-27 11:39:00,122.89,123.0,122.89,123.0,1050200003.0
2008-11-27 11:40:00,123.0,123.05,122.96,122.97,1257999995.0
2008-11-27 11:41:00,122.975,123.095,122.97,123.095,1004200001.0
2008-11-27 11:42:00,123.09,123.23,123.07,123.215,863499999.0
2008-11-27 11:43:00,123.215,123.225,123.18,123.2,240600000.0
2008-11-27 11:44:00,123.215,123.27,123.195,123.215,957599999.0
2008-11-27 11:45:00,123.215,123.25,123.2,123.25,305700000.0
2008-11-27 11:46:00,123.25,123.27,123.25,123.25,353400001.0
2008-11-27 11:47:00,123.255,123.38,123.235,123.33,516400000.0
2008-11-27 11:48:00,123.33,123.42,123.32,123.42,394500000.0
2008-11-27 11:49:00,123.42,123.475,123.395,123.395,498200000.0
2008-11-27 11:50:00,123.395,123.43,123.395,123.425,260800000.0
2008-11-27 11:51:00,123.425,123.485,123.395,123.465,1190600004.0
2008-11-27 11:52:00,123.47,123.495,123.44,123.455,1351600002.0
2008-11-27 11:53:00,123.455,123.475,123.435,123.465,1453599999.0
2008-11-27 11:54:00,123.465,123.47,123.325,123.325,902700000.0
2008-11-27 11:55:00,123.335,123.37,123.255,123.265,529000000.0
2008-11-27 11:56:00,123.25,123.33,123.235,123.325,688000000.0
2008-11-27 11:57:00,123.315,123.325,123.235,123.275,874800000.0
2008-11-27 11:58:00,123.275,123.365,123.275,123.32,912800001.0
2008-11-27 11:59:00,123.32,123.35,123.295,123.325,518999999.0
2008-11-27 12:00:00,123.33,123.38,123.32,123.33,816199997.0
2008-11-27 12:01:00,123.34,123.375,123.305,123.335,1053200002.0
2008-11-27 12:02:00,123.335,123.35,123.23,123.23,660600001.0
2008-11-27 12:03:00,123.23,123.3,123.225,123.245,784799990.0
2008-11-27 12:04:00,123.25,123.265,123.21,123.24,578199999.0
2008-11-27 12:05:00,123.245,123.27,123.105,123.115,927400003.0
2008-11-27 12:06:00,123.115,123.19,123.115,123.15,1060200001.0
2008-11-27 12:07:00,123.145,123.245,123.145,123.225,1272199997.0
2008-11-27 12:08:00,123.225,123.28,123.215,123.25,826000004.0
2008-11-27 12:09:00,123.245,123.255,123.205,123.235,589000000.0
2008-11-27 12:10:00,123.235,123.3,123.225,123.29,954400007.0
2008-11-27 12:11:00,123.29,123.305,123.28,123.29,544799999.0
2008-11-27 12:12:00,123.29,123.33,123.285,123.3,818400006.0
2008-11-27 12:13:00,123.29,123.475,123.29,123.475,1006399998.0
2008-11-27 12:14:00,123.475,123.625,123.475,123.565,753400003.0
2008-11-27 12:15:00,123.57,123.645,123.565,123.59,506400000.0
2008-11-27 12:16:00,123.595,123.64,123.555,123.625,569200002.0
2008-11-27 12:17:00,123.625,123.665,123.575,123.575,460700000.0
2008-11-27 12:18:00,123.575,123.575,123.515,123.525,467400000.0
2008-11-27 12:19:00,123.525,123.545,123.46,123.505,537199999.0
2008-11-27 12:20:00,123.505,123.505,123.465,123.48,486800000.0
2008-11-27 12:21:00,123.48,123.48,123.415,123.43,420200001.0
2008-11-27 12:22:00,123.43,123.45,123.38,123.41,588100004.0
2008-11-27 12:23:00,123.41,123.455,123.41,123.42,809200003.0
2008-11-27 12:24:00,123.42,123.47,123.415,123.42,719200002.0
2008-11-27 12:25:00,123.415,123.415,123.335,123.38,721200004.0
2008-11-27 12:26:00,123.38,123.38,123.33,123.33,569600000.0
2008-11-27 12:27:00,123.33,123.355,123.28,123.32,1047799997.0
2008-11-27 12:28:00,123.32,123.37,123.305,123.34,884000005.0
2008-11-27 12:29:00,123.34,123.355,123.335,123.355,154800000.0
2008-11-27 12:30:00,123.355,123.365,123.355,123.355,329999999.0
2008-11-27 12:31:00,123.36,123.405,123.355,123.355,562600002.0
2008-11-27 12:32:00,123.355,123.36,123.345,123.355,235000000.0
2008-11-27 12:33:00,123.355,123.355,123.345,123.345,465600000.0
2008-11-27 12:34:00,123.345,123.345,123.275,123.315,745399995.0
2008-11-27 12:35:00,123.32,123.345,123.31,123.345,546800001.0
2008-11-27 12:36:00,123.345,123.355,123.345,123.355,99200000.0
2008-11-27 12:37:00,123.365,123.385,123.36,123.37,732400001.0
2008-11-27 12:38:00,123.365,123.365,123.355,123.355,593400000.0
2008-11-27 12:39:00,123.355,123.365,123.31,123.33,176600000.0
2008-11-27 12:40:00,123.325,123.33,123.29,123.305,357800000.0
2008-11-27 12:41:00,123.305,123.305,123.235,123.245,681399999.0
2008-11-27 12:42:00,123.245,123.265,123.24,123.245,269400000.0
2008-11-27 12:43:00,123.255,123.275,123.245,123.245,175600002.0
2008-11-27 12:44:00,123.245,123.245,123.245,123.245,34000000.0
2008-11-27 12:45:00,123.245,123.245,123.245,123.245,50400000.0
2008-11-27 12:46:00,123.245,123.25,123.245,123.245,182200000.0
2008-11-27 12:47:00,123.245,123.245,123.235,123.235,76600000.0
2008-11-27 12:48:00,123.235,123.235,123.23,123.235,32600000.0
2008-11-27 12:49:00,123.235,123.25,123.235,123.24,343400002.0
2008-11-27 12:50:00,123.24,123.25,123.235,123.245,373000001.0
2008-11-27 12:51:00,123.26,123.34,123.25,123.315,780800000.0
2008-11-27 12:52:00,123.32,123.37,123.31,123.365,487700002.0
2008-11-27 12:53:00,123.365,123.375,123.355,123.37,388800000.0
2008-11-27 12:54:00,123.37,123.375,123.355,123.355,251000002.0
2008-11-27 12:55:00,123.355,123.4,123.355,123.365,485599999.0
2008-11-27 12:56:00,123.365,123.395,123.365,123.37,455400004.0
2008-11-27 12:57:00,123.375,123.395,123.365,123.375,463799999.0
2008-11-27 12:58:00,123.375,123.415,123.365,123.405,337599998.0
2008-11-27 12:59:00,123.405,123.47,123.4,123.445,960000003.0
2008-11-27 13:00:00,123.445,123.445,123.39,123.405,781000000.0
2008-11-27 13:01:00,123.405,123.43,123.405,123.425,402199997.0
2008-11-27 13:02:00,123.425,123.445,123.385,123.445,478800000.0
2008-11-27 13:03:00,123.43,123.505,123.43,123.495,474199999.0
2008-11-27 13:04:00,123.495,123.555,123.485,123.485,511400000.0
2008-11-27 13:05:00,123.495,123.51,123.435,123.45,452800000.0
2008-11-27 13:06:00,123.45,123.465,123.435,123.44,269000000.0
2008-11-27 13:07:00,123.44,123.44,123.37,123.395,676399999.0
2008-11-27 13:08:00,123.39,123.4,123.345,123.345,707199995.0
2008-11-27 13:09:00,123.345,123.41,123.345,123.375,551000000.0
2008-11-27 13:10:00,123.375,123.38,123.34,123.36,310200000.0
2008-11-27 13:11:00,123.36,123.385,123.34,123.36,209800000.0
2008-11-27 13:12:00,123.36,123.41,123.36,123.4,729000000.0
2008-11-27 13:13:00,123.4,123.435,123.37,123.405,423600003.0
2008-11-27 13:14:00,123.405,123.42,123.345,123.35,533800001.0
2008-11-27 13:15:00,123.355,123.37,123.345,123.36,344199998.0
2008-11-27 13:16:00,123.36,123.39,123.35,123.38,448400001.0
2008-11-27 13:17:00,123.38,123.4,123.36,123.36,968600000.0
2008-11-27 13:18:00,123.36,123.365,123.27,123.285,685000001.0
2008-11-27 13:19:00,123.285,123.3,123.03,123.095,1200300001.0
2008-11-27 13:20:00,123.095,123.14,122.865,122.915,1247800002.0
2008-11-27 13:21:00,122.92,122.96,122.885,122.96,1029400000.0
2008-11-27 13:22:00,122.965,123.07,122.955,123.045,1436000004.0
2008-11-27 13:23:00,123.045,123.1,122.98,122.985,897200000.0
2008-11-27 13:24:00,122.985,123.015,122.92,122.98,1043800004.0
2008-11-27 13:25:00,122.98,123.01,122.965,122.995,642200003.0
2008-11-27 13:26:00,123.0,123.0,122.805,122.89,943800001.0
2008-11-27 13:27:00,122.895,122.93,122.84,122.895,650799999.0
2008-11-27 13:28:00,122.9,122.9,122.81,122.825,823800002.0
2008-11-27 13:29:00,122.83,122.89,122.83,122.89,612999994.0
2008-11-27 13:30:00,122.9,122.925,122.895,122.895,419400000.0
2008-11-27 13:31:00,122.895,122.905,122.885,122.89,478800000.0
2008-11-27 13:32:00,122.9,122.925,122.83,122.845,806899998.0
2008-11-27 13:33:00,122.845,122.86,122.84,122.845,401200001.0
2008-11-27 13:34:00,122.855,122.94,122.84,122.925,928000006.0
2008-11-27 13:35:00,122.925,122.94,122.9,122.92,865200007.0
2008-11-27 13:36:00,122.92,122.955,122.92,122.955,314200000.0
2008-11-27 13:37:00,122.96,123.025,122.96,123.0,642400002.0
2008-11-27 13:38:00,123.005,123.03,122.99,123.01,523200001.0
2008-11-27 13:39:00,123.01,123.045,123.0,123.035,567400001.0
2008-11-27 13:40:00,123.04,123.04,123.02,123.025,368599997.0
2008-11-27 13:41:00,123.025,123.04,123.015,123.02,433200000.0
2008-11-27 13:42:00,123.02,123.035,123.015,123.025,319400000.0
2008-11-27 13:43:00,123.025,123.025,122.975,122.98,384999999.0
2008-11-27 13:44:00,122.98,122.985,122.98,122.985,99000000.0
2008-11-27 13:45:00,122.99,122.99,122.91,122.93,541200001.0
2008-11-27 13:46:00,122.93,122.93,122.9,122.9,349200000.0
2008-11-27 13:47:00,122.905,122.915,122.9,122.905,345800005.0
2008-11-27 13:48:00,122.905,122.91,122.895,122.9,356600000.0
2008-11-27 13:49:00,122.905,122.93,122.855,122.92,327000000.0
2008-11-27 13:50:00,122.915,122.955,122.905,122.95,978600001.0
2008-11-27 13:51:00,122.95,123.03,122.95,123.02,650600002.0
2008-11-27 13:52:00,123.01,123.01,122.995,123.0,369600005.0
2008-11-27 13:53:00,123.0,123.005,122.995,122.995,91800001.0
2008-11-27 13:54:00,122.995,123.03,122.995,123.0,357600000.0
2008-11-27 13:55:00,123.0,123.0,122.995,122.995,88000000.0
2008-11-27 13:56:00,123.005,123.035,123.0,123.0,781600000.0
2008-11-27 13:57:00,123.0,123.035,122.995,123.015,1004799995.0
2008-11-27 13:58:00,123.015,123.035,122.88,122.895,1018200001.0
2008-11-27 13:59:00,122.9,122.9,122.83,122.85,1154400000.0
2008-11-27 14:00:00,122.855,122.875,122.81,122.845,954200000.0
2008-11-27 14:01:00,122.845,122.925,122.84,122.84,530600000.0
2008-11-27 14:02:00,122.84,122.845,122.745,122.765,921000004.0
2008-11-27 14:03:00,122.765,122.77,122.67,122.695,797200001.0
2008-11-27 14:04:00,122.695,122.715,122.685,122.705,685400001.0
2008-11-27 14:05:00,122.71,122.745,122.7,122.735,502099997.0
2008-11-27 14:06:00,122.735,122.76,122.735,122.735,242200000.0
2008-11-27 14:07:00,122.735,122.755,122.735,122.745,317000001.0
2008-11-27 14:08:00,122.74,122.745,122.735,122.735,83200000.0
2008-11-27 14:09:00,122.735,122.735,122.69,122.72,609600003.0
2008-11-27 14:10:00,122.72,122.725,122.695,122.7,464000000.0
2008-11-27 14:11:00,122.7,122.745,122.69,122.735,1133499994.0
2008-11-27 14:12:00,122.735,122.795,122.735,122.775,1044600003.0
2008-11-27 14:13:00,122.775,122.86,122.77,122.86,1165600002.0
2008-11-27 14:14:00,122.85,122.865,122.785,122.8,829000004.0
2008-11-27 14:15:00,122.8,122.84,122.755,122.76,740200002.0
2008-11-27 14:16:00,122.76,122.81,122.755,122.78,921399998.0
2008-11-27 14:17:00,122.78,122.78,122.75,122.755,668000000.0
2008-11-27 14:18:00,122.755,122.775,122.745,122.77,744799999.0
2008-11-27 14:19:00,122.78,122.8,122.76,122.77,546400000.0
2008-11-27 14:20:00,122.77,122.77,122.73,122.745,719999997.0
2008-11-27 14:21:00,122.75,122.75,122.69,122.74,732000001.0
2008-11-27 14:22:00,122.74,122.765,122.74,122.755,263599999.0
2008-11-27 14:23:00,122.75,122.82,122.75,122.815,342800000.0
2008-11-27 14:24:00,122.815,122.92,122.815,122.85,607400001.0
2008-11-27 14:25:00,122.845,122.855,122.835,122.845,172000000.0
2008-11-27 14:26:00,122.845,122.855,122.805,122.805,339999997.0
2008-11-27 14:27:00,122.805,122.86,122.805,122.85,361200000.0
2008-11-27 14:28:00,122.855,122.875,122.84,122.86,936800002.0
2008-11-27 14:29:00,122.86,122.87,122.85,122.865,665800000.0
2008-11-27 14:30:00,122.865,122.94,122.86,122.91,1455600001.0
2008-11-27 14:31:00,122.91,122.92,122.85,122.85,518600000.0
2008-11-27 14:32:00,122.865,122.87,122.84,122.855,562400000.0
2008-11-27 14:33:00,122.865,122.87,122.85,122.87,358800002.0
2008-11-27 14:34:00,122.87,122.87,122.85,122.865,291600000.0
2008-11-27 14:35:00,122.865,122.87,122.825,122.84,773600001.0
2008-11-27 14:36:00,122.84,122.85,122.82,122.825,506000002.0
2008-11-27 14:37:00,122.83,122.83,122.82,122.825,288400003.0
2008-11-27 14:38:00,122.825,122.84,122.815,122.835,718600002.0
2008-11-27 14:39:00,122.84,122.875,122.805,122.87,1067600001.0
2008-11-27 14:40:00,122.87,122.895,122.86,122.895,504000003.0
2008-11-27 14:41:00,122.9,122.9,122.88,122.89,169799999.0
2008-11-27 14:42:00,122.89,122.905,122.89,122.9,98600000.0
2008-11-27 14:43:00,122.905,122.93,122.89,122.93,227200000.0
2008-11-27 14:44:00,122.93,122.93,122.905,122.915,177400001.0
2008-11-27 14:45:00,122.915,122.92,122.88,122.885,551200003.0
2008-11-27 14:46:00,122.89,122.91,122.885,122.9,211800000.0
2008-11-27 14:47:00,122.895,122.91,122.885,122.89,308600000.0
2008-11-27 14:48:00,122.885,122.885,122.865,122.875,465400000.0
2008-11-27 14:49:00,122.885,122.9,122.885,122.885,325600000.0
2008-11-27 14:50:00,122.885,122.885,122.86,122.875,398000002.0
2008-11-27 14:51:00,122.885,122.905,122.885,122.905,151599997.0
2008-11-27 14:52:00,122.905,122.935,122.905,122.92,504999995.0
2008-11-27 14:53:00,122.92,122.975,122.915,122.95,567599999.0
2008-11-27 14:54:00,122.95,122.98,122.95,122.97,329999999.0
2008-11-27 14:55:00,122.965,122.97,122.945,122.95,534199999.0
2008-11-27 14:56:00,122.945,122.945,122.9,122.91,711600000.0
2008-11-27 14:57:00,122.905,122.925,122.89,122.9,273599998.0
2008-11-27 14:58:00,122.905,122.91,122.885,122.9,702999995.0
2008-11-27 14:59:00,122.9,122.905,122.855,122.865,892999999.0
2008-11-27 15:00:00,122.865,122.91,122.865,122.895,533599997.0
2008-11-27 15:01:00,122.89,122.9,122.85,122.875,703200005.0
2008-11-27 15:02:00,122.875,122.88,122.86,122.87,378199998.0
2008-11-27 15:03:00,122.87,122.88,122.825,122.83,869400002.0
2008-11-27 15:04:00,122.83,122.83,122.805,122.825,875200000.0
2008-11-27 15:05:00,122.825,122.855,122.8,122.855,1110999998.0
2008-11-27 15:06:00,122.855,122.89,122.855,122.89,524999997.0
2008-11-27 15:07:00,122.89,122.905,122.875,122.9,297200000.0
2008-11-27 15:08:00,122.9,122.98,122.9,122.975,792600001.0
2008-11-27 15:09:00,122.975,123.035,122.975,123.02,791199999.0
2008-11-27 15:10:00,123.03,123.06,123.015,123.045,1053600000.0
2008-11-27 15:11:00,123.045,123.06,123.025,123.025,534199998.0
2008-11-27 15:12:00,123.03,123.04,123.03,123.035,229200000.0
2008-11-27 15:13:00,123.035,123.085,123.02,123.03,459000001.0
2008-11-27 15:14:00,123.03,123.055,122.975,122.975,313200002.0
2008-11-27 15:15:00,122.975,123.035,122.975,123.025,1201199999.0
2008-11-27 15:16:00,123.03,123.05,123.005,123.02,424199999.0
2008-11-27 15:17:00,123.035,123.065,123.025,123.055,912399996.0
2008-11-27 15:18:00,123.065,123.075,123.045,123.06,485199999.0
2008-11-27 15:19:00,123.06,123.08,123.045,123.075,626599998.0
2008-11-27 15:20:00,123.075,123.085,123.06,123.06,192200000.0
2008-11-27 15:21:00,123.06,123.065,123.05,123.055,525400002.0
2008-11-27 15:22:00,123.065,123.08,123.045,123.055,614400004.0
2008-11-27 15:23:00,123.05,123.06,123.045,123.055,653800005.0
2008-11-27 15:24:00,123.06,123.125,123.04,123.095,756600001.0
2008-11-27 15:25:00,123.1,123.15,123.06,123.11,1012200002.0
2008-11-27 15:26:00,123.11,123.13,123.095,123.125,276400000.0
2008-11-27 15:27:00,123.12,123.165,123.115,123.155,538000001.0
2008-11-27 15:28:00,123.155,123.18,123.15,123.17,693200000.0
2008-11-27 15:29:00,123.16,123.235,123.16,123.2,856399997.0
2008-11-27 15:30:00,123.195,123.22,123.16,123.21,659599998.0
2008-11-27 15:31:00,123.21,123.23,123.195,123.21,977999998.0
2008-11-27 15:32:00,123.21,123.215,123.175,123.205,1266600001.0
2008-11-27 15:33:00,123.195,123.225,123.185,123.225,898200001.0
2008-11-27 15:34:00,123.225,123.3,123.225,123.255,875200001.0
2008-11-27 15:35:00,123.26,123.285,123.255,123.27,1224799996.0
2008-11-27 15:36:00,123.27,123.38,123.265,123.37,1358200005.0
2008-11-27 15:37:00,123.37,123.375,123.315,123.315,893600001.0
2008-11-27 15:38:00,123.315,123.36,123.27,123.3,1210600004.0
2008-11-27 15:39:00,123.305,123.315,123.27,123.27,718600000.0
2008-11-27 15:40:00,123.235,123.31,123.235,123.305,650599999.0
2008-11-27 15:41:00,123.305,123.32,123.295,123.32,817400003.0
2008-11-27 15:42:00,123.32,123.33,123.27,123.3,844000001.0
2008-11-27 15:43:00,123.295,123.295,123.225,123.255,697599999.0
2008-11-27 15:44:00,123.255,123.285,123.245,123.26,751600000.0
2008-11-27 15:45:00,123.26,123.285,123.255,123.255,1125199997.0
2008-11-27 15:46:00,123.255,123.265,123.21,123.225,938199994.0
2008-11-27 15:47:00,123.225,123.27,123.21,123.27,842999997.0
2008-11-27 15:48:00,123.26,123.28,123.215,123.28,1031999999.0
2008-11-27 15:49:00,123.265,123.27,123.245,123.245,576999999.0
2008-11-27 15:50:00,123.245,123.245,123.21,123.22,378400000.0
2008-11-27 15:51:00,123.22,123.245,123.21,123.24,626600003.0
2008-11-27 15:52:00,123.245,123.27,123.23,123.26,1069599997.0
2008-11-27 15:53:00,123.265,123.28,123.255,123.255,387599998.0
2008-11-27 15:54:00,123.255,123.28,123.255,123.275,573400000.0
2008-11-27 15:55:00,123.275,123.325,123.275,123.325,365400000.0
2008-11-27 15:56:00,123.32,123.325,123.285,123.29,861799999.0
2008-11-27 15:57:00,123.29,123.31,123.29,123.305,832000001.0
2008-11-27 15:58:00,123.305,123.355,123.305,123.355,580999995.0
2008-11-27 15:59:00,123.355,123.375,123.355,123.375,242400000.0
2008-11-27 16:00:00,123.39,123.39,123.33,123.33,215500000.0
2008-11-27 16:01:00,123.335,123.4,123.335,123.37,403000000.0
2008-11-27 16:02:00,123.37,123.4,123.355,123.385,644200000.0
2008-11-27 16:03:00,123.385,123.405,123.33,123.355,660600001.0
2008-11-27 16:04:00,123.355,123.375,123.28,123.305,843800000.0
2008-11-27 16:05:00,123.255,123.275,123.255,123.27,450000000.0
2008-11-27 16:06:00,123.27,123.345,123.27,123.305,961599998.0
2008-11-27 16:07:00,123.305,123.325,123.305,123.32,512600003.0
2008-11-27 16:08:00,123.315,123.33,123.28,123.28,863800002.0
2008-11-27 16:09:00,123.275,123.29,123.185,123.185,1145399998.0
2008-11-27 16:10:00,123.185,123.22,123.165,123.195,918800002.0
2008-11-27 16:11:00,123.195,123.22,123.19,123.19,588999999.0
2008-11-27 16:12:00,123.19,123.2,123.185,123.19,413799994.0
2008-11-27 16:13:00,123.18,123.18,123.095,123.095,1229000003.0
2008-11-27 16:14:00,123.095,123.11,122.995,123.015,954999994.0
2008-11-27 16:15:00,123.025,123.08,123.025,123.075,452200000.0
2008-11-27 16:16:00,123.075,123.08,123.07,123.07,185400000.0
2008-11-27 16:17:00,123.065,123.065,123.045,123.05,351999998.0
2008-11-27 16:18:00,123.055,123.08,123.045,123.05,576599996.0
2008-11-27 16:19:00,123.05,123.075,123.04,123.05,717199999.0
2008-11-27 16:20:00,123.055,123.095,123.05,123.05,661599994.0
2008-11-27 16:21:00,123.05,123.06,123.035,123.035,792999991.0
2008-11-27 16:22:00,123.035,123.12,123.035,123.085,765600003.0
2008-11-27 16:23:00,123.075,123.18,123.075,123.155,735600001.0
2008-11-27 16:24:00,123.17,123.2,123.17,123.2,646400003.0
2008-11-27 16:25:00,123.2,123.22,123.14,123.155,1241399999.0
2008-11-27 16:26:00,123.155,123.195,123.13,123.185,710200000.0
2008-11-27 16:27:00,123.185,123.205,123.145,123.145,600600003.0
2008-11-27 16:28:00,123.15,123.15,123.085,123.11,1103000004.0
2008-11-27 16:29:00,123.12,123.125,123.11,123.115,260000000.0
2008-11-27 16:30:00,123.115,123.17,123.115,123.155,940200002.0
2008-11-27 16:31:00,123.155,123.18,123.135,123.165,829800000.0
2008-11-27 16:32:00,123.165,123.2,123.145,123.19,1061399998.0
2008-11-27 16:33:00,123.195,123.205,123.18,123.185,686799996.0
2008-11-27 16:34:00,123.185,123.245,123.165,123.235,1330999990.0
2008-11-27 16:35:00,123.235,123.245,123.22,123.235,705799994.0
2008-11-27 16:36:00,123.235,123.235,123.165,123.17,695399996.0
2008-11-27 16:37:00,123.165,123.165,123.105,123.135,1072399996.0
2008-11-27 16:38:00,123.13,123.15,123.035,123.085,1235199999.0
2008-11-27 16:39:00,123.09,123.1,123.06,123.075,998399994.0
2008-11-27 16:40:00,123.075,123.135,123.055,123.085,809799998.0
2008-11-27 16:41:00,123.095,123.125,123.045,123.08,988999997.0
2008-11-27 16:42:00,123.08,123.12,123.07,123.12,458000002.0
2008-11-27 16:43:00,123.12,123.18,123.12,123.16,410000000.0
2008-11-27 16:44:00,123.16,123.17,123.16,123.16,337399998.0
2008-11-27 16:45:00,123.16,123.16,123.125,123.125,299399999.0
2008-11-27 16:46:00,123.125,123.14,123.09,123.11,798400000.0
2008-11-27 16:47:00,123.11,123.11,123.04,123.05,852599993.0
2008-11-27 16:48:00,123.05,123.085,123.01,123.06,984600000.0
2008-11-27 16:49:00,123.07,123.08,123.055,123.06,756199996.0
2008-11-27 16:50:00,123.06,123.07,123.02,123.035,950599998.0
2008-11-27 16:51:00,123.04,123.08,123.02,123.08,892600000.0
2008-11-27 16:52:00,123.08,123.16,123.08,123.155,1121800000.0
2008-11-27 16:53:00,123.155,123.16,123.05,123.075,1222600000.0
2008-11-27 16:54:00,123.075,123.09,123.045,123.055,869600002.0
2008-11-27 16:55:00,123.055,123.055,122.995,123.0,990799995.0
2008-11-27 16:56:00,123.005,123.05,122.99,123.025,561400000.0
2008-11-27 16:57:00,123.025,123.06,123.015,123.02,647200001.0
2008-11-27 16:58:00,123.02,123.04,122.99,123.005,721399998.0
2008-11-27 16:59:00,123.005,123.01,122.99,123.005,441599998.0
2008-11-27 17:00:00,123.005,123.035,122.995,123.0,606800000.0
2008-11-27 17:01:00,123.0,123.04,122.99,123.01,642199999.0
2008-11-27 17:02:00,123.01,123.015,122.955,122.97,432400000.0
2008-11-27 17:03:00,122.97,122.97,122.905,122.97,769600003.0
2008-11-27 17:04:00,122.965,122.965,122.92,122.92,607200004.0
2008-11-27 17:05:00,122.92,122.94,122.9,122.915,678400000.0
2008-11-27 17:06:00,122.92,122.925,122.915,122.915,391599997.0
2008-11-27 17:07:00,122.915,122.92,122.885,122.91,632999995.0
2008-11-27 17:08:00,122.92,122.99,122.91,122.91,1294400007.0
2008-11-27 17:09:00,122.91,122.93,122.905,122.91,751599999.0
2008-11-27 17:10:00,122.92,122.945,122.895,122.94,449600001.0
2008-11-27 17:11:00,122.94,122.945,122.9,122.9,571400000.0
2008-11-27 17:12:00,122.905,122.915,122.895,122.905,274800000.0
2008-11-27 17:13:00,122.91,122.93,122.9,122.93,292400001.0
2008-11-27 17:14:00,122.94,122.94,122.905,122.905,171600000.0
2008-11-27 17:15:00,122.905,122.93,122.885,122.885,498999999.0
2008-11-27 17:16:00,122.88,122.88,122.825,122.85,472400000.0
2008-11-27 17:17:00,122.85,122.945,122.845,122.93,536600001.0
2008-11-27 17:18:00,122.93,122.935,122.915,122.915,414399999.0
2008-11-27 17:19:00,122.915,122.92,122.875,122.875,470000000.0
2008-11-27 17:20:00,122.875,122.945,122.875,122.945,403600000.0
2008-11-27 17:21:00,122.94,122.95,122.89,122.9,575000000.0
2008-11-27 17:22:00,122.895,122.925,122.875,122.915,262400000.0
2008-11-27 17:23:00,122.905,122.925,122.89,122.895,442600001.0
2008-11-27 17:24:00,122.895,122.92,122.885,122.9,488400000.0
2008-11-27 17:25:00,122.895,122.93,122.895,122.91,495200000.0
2008-11-27 17:26:00,122.905,122.98,122.905,122.97,303600000.0
2008-11-27 17:27:00,122.985,123.07,122.985,123.06,825199994.0
2008-11-27 17:28:00,123.06,123.105,123.04,123.1,452000000.0
2008-11-27 17:29:00,123.105,123.13,123.1,123.105,760000000.0
2008-11-27 17:30:00,123.105,123.105,123.065,123.07,1380400005.0
2008-11-27 17:31:00,123.07,123.085,123.045,123.085,788800007.0
2008-11-27 17:32:00,123.09,123.09,123.045,123.06,421400000.0
2008-11-27 17:33:00,123.065,123.13,123.065,123.125,453400001.0
2008-11-27 17:34:00,123.125,123.175,123.125,123.165,437600000.0
2008-11-27 17:35:00,123.165,123.175,123.13,123.14,562200003.0
2008-11-27 17:36:00,123.145,123.185,123.135,123.17,318199999.0
2008-11-27 17:37:00,123.17,123.185,123.155,123.16,516000000.0
2008-11-27 17:38:00,123.16,123.16,123.06,123.06,250000001.0
2008-11-27 17:39:00,123.06,123.06,123.0,123.0,518799999.0
2008-11-27 17:40:00,123.0,123.015,122.94,122.94,490999999.0
2008-11-27 17:41:00,122.935,123.04,122.935,123.03,558400002.0
2008-11-27 17:42:00,123.025,123.075,123.025,123.04,616600001.0
2008-11-27 17:43:00,123.04,123.05,123.01,123.035,719000003.0
2008-11-27 17:44:00,123.035,123.04,123.01,123.02,485800004.0
2008-11-27 17:45:00,123.02,123.03,123.005,123.015,182400000.0
2008-11-27 17:46:00,123.015,123.015,122.955,122.955,688000000.0
2008-11-27 17:47:00,122.955,122.985,122.955,122.965,493200003.0
2008-11-27 17:48:00,122.96,122.995,122.955,122.985,254599999.0
2008-11-27 17:49:00,122.98,123.01,122.975,123.01,406399999.0
2008-11-27 17:50:00,123.01,123.045,122.99,123.03,575399997.0
2008-11-27 17:51:00,123.035,123.13,123.03,123.03,711600002.0
2008-11-27 17:52:00,123.02,123.08,123.01,123.065,1053000007.0
2008-11-27 17:53:00,123.07,123.095,123.045,123.095,772000000.0
2008-11-27 17:54:00,123.095,123.1,123.055,123.07,802000003.0
2008-11-27 17:55:00,123.065,123.085,123.05,123.05,322000001.0
2008-11-27 17:56:00,123.05,123.06,122.95,122.985,406600000.0
2008-11-27 17:57:00,122.985,123.03,122.94,122.965,427800000.0
2008-11-27 17:58:00,122.965,123.09,122.965,123.075,598800000.0
2008-11-27 17:59:00,123.075,123.08,122.98,123.015,772800001.0
2008-11-27 18:00:00,123.015,123.165,123.015,123.15,867599996.0
2008-11-27 18:01:00,123.15,123.2,123.07,123.095,1021400003.0
2008-11-27 18:02:00,123.095,123.18,123.095,123.145,896600006.0
2008-11-27 18:03:00,123.145,123.29,123.145,123.245,838800001.0
2008-11-27 18:04:00,123.245,123.28,123.095,123.095,1126899999.0
2008-11-27 18:05:00,123.09,123.155,123.07,123.105,525000001.0
2008-11-27 18:06:00,123.11,123.115,122.995,123.03,471000001.0
2008-11-27 18:07:00,123.04,123.075,123.005,123.02,542000001.0
2008-11-27 18:08:00,123.02,123.03,123.005,123.005,490400001.0
2008-11-27 18:09:00,123.005,123.025,122.985,123.015,421800002.0
2008-11-27 18:10:00,123.015,123.035,123.005,123.005,310200000.0
2008-11-27 18:11:00,123.0,123.055,122.95,122.995,656000001.0
2008-11-27 18:12:00,122.995,123.01,122.975,122.975,557400002.0
2008-11-27 18:13:00,122.975,123.04,122.975,123.005,467600000.0
2008-11-27 18:14:00,123.005,123.06,123.005,123.045,618999997.0
2008-11-27 18:15:00,123.06,123.06,123.0,123.015,307100000.0
2008-11-27 18:16:00,123.025,123.025,122.96,122.96,337400000.0
2008-11-27 18:17:00,122.96,122.98,122.905,122.91,671999999.0
2008-11-27 18:18:00,122.915,122.96,122.825,122.925,771200000.0
2008-11-27 18:19:00,122.925,123.01,122.925,123.005,601200000.0
2008-11-27 18:20:00,123.005,123.01,122.9,122.93,1104600009.0
2008-11-27 18:21:00,122.93,122.93,122.845,122.865,956400005.0
2008-11-27 18:22:00,122.865,122.885,122.845,122.86,892800001.0
2008-11-27 18:23:00,122.865,122.9,122.865,122.89,873999992.0
2008-11-27 18:24:00,122.89,122.96,122.89,122.93,741799999.0
2008-11-27 18:25:00,122.93,122.945,122.825,122.86,428399999.0
2008-11-27 18:26:00,122.865,122.88,122.83,122.835,253199998.0
2008-11-27 18:27:00,122.835,122.86,122.83,122.86,281200000.0
2008-11-27 18:28:00,122.86,122.86,122.815,122.85,387400000.0
2008-11-27 18:29:00,122.855,122.95,122.82,122.945,535400000.0
2008-11-27 18:30:00,122.945,123.02,122.945,123.02,372199998.0
2008-11-27 18:31:00,123.025,123.075,123.025,123.055,259000001.0
2008-11-27 18:32:00,123.055,123.06,123.04,123.04,410600001.0
2008-11-27 18:33:00,123.04,123.07,123.025,123.05,477600001.0
2008-11-27 18:34:00,123.06,123.065,123.04,123.06,241400000.0
2008-11-27 18:35:00,123.06,123.075,123.05,123.06,253000001.0
2008-11-27 18:36:00,123.065,123.065,122.995,123.0,637000003.0
2008-11-27 18:37:00,123.0,123.0,122.96,122.96,287600001.0
2008-11-27 18:38:00,122.97,122.99,122.955,122.97,165999999.0
2008-11-27 18:39:00,122.98,122.98,122.945,122.96,656400002.0
2008-11-27 18:40:00,122.955,122.985,122.955,122.98,249800000.0
2008-11-27 18:41:00,122.985,122.99,122.985,122.985,58800000.0
2008-11-27 18:42:00,122.98,122.995,122.98,122.995,76000000.0
2008-11-27 18:43:00,123.01,123.1,122.995,123.1,356599998.0
2008-11-27 18:44:00,123.105,123.105,123.025,123.065,772000006.0
2008-11-27 18:45:00,123.07,123.1,123.07,123.07,251600001.0
2008-11-27 18:46:00,123.07,123.07,123.03,123.07,106200000.0
2008-11-27 18:47:00,123.065,123.07,123.045,123.045,245000001.0
2008-11-27 18:48:00,123.045,123.06,123.045,123.045,424600000.0
2008-11-27 18:49:00,123.045,123.055,122.995,122.995,395000000.0
2008-11-27 18:50:00,123.01,123.045,123.01,123.025,198600000.0
2008-11-27 18:51:00,123.025,123.095,123.02,123.09,371800000.0
2008-11-27 18:52:00,123.095,123.095,123.06,123.08,288000000.0
2008-11-27 18:53:00,123.08,123.085,123.08,123.08,156200000.0
2008-11-27 18:54:00,123.08,123.08,123.08,123.08,19200000.0
2008-11-27 18:55:00,123.09,123.145,123.09,123.13,83600000.0
2008-11-27 18:56:00,123.13,123.13,123.065,123.125,744000000.0
2008-11-27 18:57:00,123.13,123.155,123.105,123.15,468600001.0
2008-11-27 18:58:00,123.155,123.16,123.15,123.155,51600000.0
2008-11-27 18:59:00,123.155,123.155,123.085,123.085,372600000.0
2008-11-27 19:00:00,123.085,123.1,123.055,123.085,537600001.0
2008-11-27 19:01:00,123.085,123.09,123.08,123.08,248600000.0
2008-11-27 19:02:00,123.075,123.09,123.06,123.06,193399999.0
2008-11-27 19:03:00,123.06,123.09,123.05,123.09,188000000.0
2008-11-27 19:04:00,123.09,123.11,123.065,123.095,209400001.0
2008-11-27 19:05:00,123.095,123.12,123.095,123.1,597200009.0
2008-11-27 19:06:00,123.1,123.11,123.09,123.09,819400003.0
2008-11-27 19:07:00,123.09,123.1,123.09,123.1,756800005.0
2008-11-27 19:08:00,123.105,123.105,123.095,123.095,127600000.0
2008-11-27 19:09:00,123.095,123.095,123.04,123.045,395200000.0
2008-11-27 19:10:00,123.055,123.06,122.965,122.995,295200001.0
2008-11-27 19:11:00,123.0,123.01,122.99,123.0,255400000.0
2008-11-27 19:12:00,123.0,123.005,122.995,122.995,46200000.0
2008-11-27 19:13:00,122.995,122.995,122.985,122.995,64800000.0
2008-11-27 19:14:00,122.995,122.995,122.99,122.99,25000000.0
2008-11-27 19:15:00,122.995,122.995,122.985,122.985,33800000.0
2008-11-27 19:16:00,122.985,122.985,122.985,122.985,160800000.0
2008-11-27 19:17:00,122.985,123.03,122.985,123.03,241199999.0
2008-11-27 19:18:00,123.015,123.015,123.015,123.015,33600000.0
2008-11-27 19:19:00,123.02,123.035,122.985,123.0,195400000.0
2008-11-27 19:20:00,123.0,123.035,123.0,123.015,526799998.0
2008-11-27 19:21:00,123.02,123.02,122.97,123.015,361799999.0
2008-11-27 19:22:00,123.015,123.075,123.01,123.015,434400001.0
2008-11-27 19:23:00,123.015,123.03,122.98,122.995,196000001.0
2008-11-27 19:24:00,123.0,123.0,122.995,122.995,369200002.0
2008-11-27 19:25:00,123.005,123.005,122.995,122.995,105200000.0
2008-11-27 19:26:00,122.985,122.985,122.975,122.98,67000000.0
2008-11-27 19:27:00,122.98,122.985,122.95,122.97,270800000.0
2008-11-27 19:28:00,122.98,122.985,122.905,122.925,176800000.0
2008-11-27 19:29:00,122.93,122.95,122.92,122.945,247400000.0
2008-11-27 19:30:00,122.945,122.945,122.905,122.905,236600000.0
2008-11-27 19:31:00,122.905,122.93,122.905,122.915,178000000.0
2008-11-27 19:32:00,122.915,122.93,122.905,122.91,196400000.0
2008-11-27 19:33:00,122.91,122.935,122.9,122.9,152199998.0
2008-11-27 19:34:00,122.915,122.93,122.905,122.91,148800000.0
2008-11-27 19:35:00,122.91,122.94,122.91,122.92,171600000.0
2008-11-27 19:36:00,122.92,122.935,122.91,122.92,129600000.0
2008-11-27 19:37:00,122.925,122.935,122.925,122.935,14400000.0
2008-11-27 19:38:00,122.945,122.965,122.935,122.965,35800000.0
2008-11-27 19:39:00,122.945,122.95,122.92,122.94,106600000.0
2008-11-27 19:40:00,122.94,122.955,122.94,122.94,11200000.0
2008-11-27 19:41:00,122.95,122.965,122.945,122.965,6400000.0
2008-11-27 19:42:00,122.92,122.97,122.9,122.95,6400000.0
2008-11-27 19:43:00,122.965,122.965,122.96,122.965,6400000.0
2008-11-27 19:44:00,122.965,122.965,122.96,122.965,4800000.0
2008-11-27 19:45:00,122.96,122.965,122.955,122.955,8000000.0
2008-11-27 19:46:00,122.945,122.97,122.93,122.965,158600001.0
2008-11-27 19:47:00,122.965,122.985,122.965,122.98,201000002.0
2008-11-27 19:48:00,122.98,122.98,122.945,122.945,58000000.0
2008-11-27 19:49:00,122.95,122.965,122.95,122.965,25600000.0
2008-11-27 19:50:00,122.975,122.995,122.975,122.995,113600000.0
2008-11-27 19:51:00,122.995,123.02,122.995,123.02,82800000.0
2008-11-27 19:52:00,123.015,123.025,123.015,123.025,4800000.0
2008-11-27 19:53:00,123.025,123.035,123.015,123.015,57400000.0
2008-11-27 19:54:00,123.015,123.015,123.015,123.015,20200000.0
2008-11-27 19:55:00,123.015,123.025,123.005,123.005,56200000.0
2008-11-27 19:56:00,123.015,123.015,123.005,123.015,27000000.0
2008-11-27 19:57:00,123.015,123.035,123.015,123.035,19600000.0
2008-11-27 19:58:00,123.035,123.115,123.035,123.09,124800000.0
2008-11-27 19:59:00,123.09,123.135,123.06,123.065,238800001.0
2008-11-27 20:00:00,123.08,123.095,123.08,123.095,15800000.0
2008-11-27 20:01:00,123.095,123.115,123.095,123.11,23800000.0
2008-11-27 20:02:00,123.11,123.11,123.035,123.055,607600000.0
2008-11-27 20:03:00,123.045,123.06,123.045,123.06,179800000.0
2008-11-27 20:04:00,123.065,123.09,123.04,123.06,49400000.0
2008-11-27 20:05:00,123.07,123.07,123.04,123.04,21600000.0
2008-11-27 20:06:00,123.06,123.09,123.03,123.045,94600000.0
2008-11-27 20:07:00,123.045,123.045,123.045,123.045,22400000.0
2008-11-27 20:08:00,123.045,123.045,122.97,123.0,62400000.0
2008-11-27 20:09:00,122.995,122.995,122.965,122.965,24000000.0
2008-11-27 20:10:00,122.99,123.0,122.965,122.975,102400000.0
2008-11-27 20:11:00,122.975,122.99,122.97,122.97,11200000.0
2008-11-27 20:12:00,122.975,122.985,122.975,122.975,16000000.0
2008-11-27 20:13:00,122.97,122.97,122.97,122.97,56000000.0
2008-11-27 20:14:00,122.97,122.97,122.97,122.97,16000000.0
2008-11-27 20:15:00,122.97,122.97,122.97,122.97,16000000.0
2008-11-27 20:16:00,122.97,122.97,122.97,122.97,40000000.0
2008-11-27 20:17:00,122.97,122.97,122.97,122.97,8000000.0
2008-11-27 20:18:00,122.97,122.97,122.91,122.92,65000000.0
2008-11-27 20:19:00,122.915,122.915,122.91,122.91,48000000.0
2008-11-27 20:20:00,122.91,122.91,122.91,122.91,32000000.0
2008-11-27 20:21:00,123.01,123.02,123.0,123.02,56000000.0
2008-11-27 20:22:00,122.91,122.91,122.91,122.91,56000000.0
2008-11-27 20:23:00,122.91,122.91,122.91,122.91,8000000.0
2008-11-27 20:24:00,123.03,123.03,123.0,123.02,150400000.0
2008-11-27 20:25:00,123.01,123.02,123.01,123.02,150400000.0
2008-11-27 20:26:00,122.92,122.92,122.91,122.92,150400000.0
2008-11-27 20:27:00,122.915,122.92,122.91,122.92,59200000.0
2008-11-27 20:28:00,122.92,122.935,122.92,122.93,76800000.0
2008-11-27 20:29:00,122.93,122.93,122.92,122.92,17600000.0
2008-11-27 20:30:00,122.92,122.92,122.91,122.91,72000000.0
2008-11-27 20:31:00,122.91,122.91,122.91,122.91,56000000.0
2008-11-27 20:32:00,122.91,122.91,122.91,122.91,16000000.0
2008-11-27 20:33:00,122.915,122.945,122.915,122.915,116800000.0
2008-11-27 20:34:00,122.94,122.94,122.91,122.91,168800002.0
2008-11-27 20:35:00,122.935,122.945,122.905,122.92,106000000.0
2008-11-27 20:36:00,122.92,122.92,122.92,122.92,54000000.0
2008-11-27 20:37:00,122.92,122.92,122.92,122.92,46800000.0
2008-11-27 20:38:00,122.92,122.945,122.92,122.92,117600000.0
2008-11-27 20:39:00,122.92,122.92,122.92,122.92,3600000.0
2008-11-27 20:40:00,122.92,122.975,122.9,122.915,85400000.0
2008-11-27 20:41:00,122.91,122.92,122.91,122.92,34600000.0
2008-11-27 20:42:00,122.94,122.97,122.94,122.94,98399998.0
2008-11-27 20:43:00,123.07,123.09,123.06,123.09,16799999.0
2008-11-27 20:44:00,122.94,122.94,122.94,122.94,16799999.0
2008-11-27 20:45:00,123.06,123.08,122.99,122.99,33599998.0
2008-11-27 20:46:00,122.94,122.94,122.94,122.94,33599998.0
2008-11-27 20:47:00,122.94,122.94,122.94,122.94,16799999.0
2008-11-27 20:48:00,123.06,123.08,123.05,123.07,25599999.0
2008-11-27 20:49:00,122.94,122.94,122.94,122.94,25599999.0
2008-11-27 20:50:00,122.94,122.94,122.94,122.94,8800000.0
2008-11-27 20:51:00,123.07,123.08,123.05,123.07,35200000.0
2008-11-27 20:52:00,122.94,122.94,122.94,122.94,35200000.0
2008-11-27 20:53:00,122.94,122.94,122.94,122.94,17600000.0
2008-11-27 20:54:00,123.08,123.09,123.06,123.07,61599997.0
2008-11-27 20:55:00,122.94,122.945,122.94,122.945,61599997.0
2008-11-27 20:56:00,122.945,122.945,122.945,122.945,1600000.0
2008-11-27 20:57:00,122.94,122.94,122.94,122.94,34399999.0
2008-11-27 20:58:00,122.94,122.94,122.94,122.94,26400000.0
2008-11-27 20:59:00,123.05,123.08,123.01,123.08,33599998.0
2008-11-27 21:00:00,122.94,122.94,122.94,122.94,33599998.0
2008-11-27 21:01:00,122.955,122.955,122.95,122.95,3200000.0
2008-11-27 21:02:00,122.96,122.96,122.935,122.95,144799998.0
2008-11-27 21:03:00,122.95,122.96,122.945,122.955,112000000.0
2008-11-27 21:04:00,122.955,122.965,122.955,122.96,72000000.0
2008-11-27 21:05:00,122.955,122.96,122.945,122.945,100800000.0
2008-11-27 21:06:00,122.94,122.95,122.94,122.95,101599996.0
2008-11-27 21:07:00,122.945,122.96,122.945,122.96,91200000.0
2008-11-27 21:08:00,122.965,122.965,122.96,122.965,25600000.0
2008-11-27 21:09:00,122.975,123.0,122.975,122.995,169000000.0
2008-11-27 21:10:00,122.99,123.025,122.975,123.02,282800000.0
2008-11-27 21:11:00,123.025,123.025,123.0,123.015,208000000.0
2008-11-27 21:12:00,123.02,123.035,123.02,123.03,64000000.0
2008-11-27 21:13:00,123.055,123.07,123.04,123.04,43200000.0
2008-11-27 21:14:00,123.04,123.04,123.04,123.04,128000000.0
2008-11-27 21:15:00,123.04,123.04,123.04,123.04,32000000.0
2008-11-27 21:16:00,123.04,123.04,123.04,123.04,48000000.0
2008-11-27 21:17:00,123.04,123.04,123.04,123.04,64000000.0
2008-11-27 21:18:00,123.04,123.04,123.04,123.04,72000000.0
2008-11-27 21:19:00,123.04,123.04,122.975,122.99,128000000.0
2008-11-27 21:20:00,122.995,122.995,122.985,122.995,19200000.0
2008-11-27 21:21:00,123.01,123.015,122.99,123.015,12800000.0
2008-11-27 21:22:00,123.1,123.1,123.1,123.1,70400000.0
2008-11-27 21:23:00,123.0,123.01,122.995,122.995,70400000.0
2008-11-27 21:24:00,123.01,123.015,122.99,123.0,222400000.0
2008-11-27 21:25:00,123.005,123.005,123.0,123.005,40000000.0
2008-11-27 21:26:00,123.0,123.005,122.995,123.0,80000000.0
2008-11-27 21:27:00,123.005,123.005,123.005,123.005,8000000.0
2008-11-27 21:28:00,123.01,123.01,123.01,123.01,9600000.0
2008-11-27 21:29:00,123.025,123.025,123.01,123.01,19200000.0
2008-11-27 21:30:00,123.14,123.15,123.13,123.13,1600000.0
2008-11-27 21:31:00,123.01,123.01,123.01,123.01,1600000.0
2008-11-27 21:32:00,123.005,123.01,123.005,123.005,17600000.0
2008-11-27 21:33:00,123.01,123.01,123.01,123.01,19200000.0
2008-11-27 21:34:00,123.005,123.02,123.0,123.02,36800000.0
2008-11-27 21:35:00,123.03,123.03,123.03,123.03,8000000.0
2008-11-27 21:36:00,123.035,123.04,123.035,123.04,96000000.0
2008-11-27 21:37:00,123.035,123.05,123.035,123.05,158600000.0
2008-11-27 21:38:00,123.04,123.05,123.04,123.04,54600000.0
2008-11-27 21:39:00,123.045,123.05,123.04,123.05,52800000.0
2008-11-27 21:40:00,123.06,123.06,123.06,123.06,8000000.0
2008-11-27 21:41:00,123.06,123.065,123.035,123.035,94400000.0
2008-11-27 21:42:00,123.045,123.06,123.035,123.05,87000001.0
2008-11-27 21:43:00,123.01,123.05,122.97,123.03,72400000.0
2008-11-27 21:44:00,123.065,123.08,123.045,123.08,72400000.0
2008-11-27 21:45:00,123.08,123.08,123.075,123.075,12800000.0
2008-11-27 21:46:00,123.075,123.075,123.075,123.075,3200000.0
2008-11-27 21:47:00,123.03,123.1,123.03,123.1,8400000.0
2008-11-27 21:48:00,123.07,123.07,123.07,123.07,8400000.0
2008-11-27 21:49:00,123.07,123.08,123.07,123.08,7200000.0
2008-11-27 21:50:00,123.07,123.075,123.07,123.075,7200000.0
2008-11-27 21:51:00,123.07,123.07,123.07,123.07,1200000.0
2008-11-27 21:52:00,123.06,123.12,123.06,123.12,2400000.0
2008-11-27 21:53:00,123.1,123.12,123.08,123.1,2400000.0
2008-11-27 21:54:00,123.09,123.11,123.06,123.07,2400000.0
2008-11-27 21:55:00,123.08,123.11,123.08,123.11,2400000.0
2008-11-27 21:56:00,123.06,123.11,123.03,123.11,2400000.0
2008-11-27 21:57:00,123.07,123.08,123.05,123.08,2400000.0
2008-11-27 21:58:00,123.07,123.07,123.07,123.07,2400000.0
2008-11-27 21:59:00,123.07,123.075,123.02,123.05,62800000.0
2008-11-27 22:00:00,123.075,123.11,123.02,123.085,131000000.0
2008-11-27 22:01:00,123.105,123.125,123.105,123.12,56000000.0
2008-11-27 22:02:00,123.02,123.03,122.99,123.02,40000000.0
2008-11-27 22:03:00,123.03,123.03,123.03,123.03,40000000.0
2008-11-27 22:04:00,123.06,123.09,123.06,123.09,40000000.0
2008-11-27 22:05:00,123.125,123.145,123.12,123.125,40000000.0
2008-11-27 22:06:00,123.11,123.11,123.095,123.105,56000000.0
2008-11-27 22:07:00,123.105,123.11,123.1,123.11,72000000.0
2008-11-27 22:08:00,123.115,123.115,123.095,123.095,67200000.0
2008-11-27 22:09:00,123.11,123.11,123.09,123.095,68800000.0
2008-11-27 22:10:00,123.04,123.05,123.0,123.0,28200000.0
2008-11-27 22:11:00,123.11,123.11,123.095,123.095,28200000.0
2008-11-27 22:12:00,123.095,123.095,123.095,123.095,8000000.0
2008-11-27 22:13:00,123.01,123.04,123.0,123.01,24000000.0
2008-11-27 22:14:00,123.09,123.095,123.09,123.095,24000000.0
2008-11-27 22:15:00,123.11,123.11,123.095,123.095,34600000.0
2008-11-27 22:16:00,123.11,123.11,123.09,123.09,96000000.0
2008-11-27 22:17:00,123.09,123.09,123.09,123.09,16000000.0
2008-11-27 22:18:00,122.93,122.96,122.93,122.96,96000000.0
2008-11-27 22:19:00,123.095,123.115,123.095,123.095,96000000.0
2008-11-27 22:20:00,123.11,123.12,123.095,123.11,112000000.0
2008-11-27 22:21:00,123.11,123.115,123.11,123.115,16000000.0
2008-11-27 22:22:00,123.11,123.11,123.11,123.11,8000000.0
2008-11-27 22:23:00,123.115,123.12,123.115,123.12,16000000.0
2008-11-27 22:24:00,123.115,123.125,123.115,123.115,102400000.0
2008-11-27 22:25:00,123.105,123.105,123.105,123.105,16000000.0
2008-11-27 22:26:00,123.04,123.11,123.04,123.11,27200000.0
2008-11-27 22:27:00,123.05,123.13,123.04,123.13,27200000.0
2008-11-27 22:28:00,123.12,123.12,123.11,123.11,27200000.0
2008-11-27 22:29:00,123.115,123.13,123.115,123.13,27200000.0
2008-11-27 22:30:00,123.125,123.125,123.125,123.125,11200000.0
2008-11-27 22:31:00,123.115,123.115,123.1,123.1,56000000.0
2008-11-27 22:32:00,123.095,123.095,123.03,123.03,49600000.0
2008-11-27 22:33:00,123.05,123.1,123.05,123.1,40000000.0
2008-11-27 22:34:00,123.06,123.09,123.06,123.06,40000000.0
2008-11-27 22:35:00,123.05,123.075,123.05,123.075,40000000.0
2008-11-27 22:36:00,123.03,123.09,123.03,123.09,230400000.0
2008-11-27 22:37:00,123.09,123.09,122.985,122.985,59200000.0
2008-11-27 22:38:00,123.0,123.0,122.96,122.98,88000000.0
2008-11-27 22:39:00,123.02,123.09,123.02,123.07,40000000.0
2008-11-27 22:40:00,122.985,122.99,122.975,122.99,40000000.0
2008-11-27 22:41:00,123.01,123.06,123.0,123.035,137600000.0
2008-11-27 22:42:00,123.035,123.04,122.985,123.015,149800000.0
2008-11-27 22:43:00,123.015,123.03,123.015,123.015,64000000.0
2008-11-27 22:44:00,123.02,123.04,123.01,123.04,88000000.0
2008-11-27 22:45:00,123.045,123.07,123.005,123.015,160000000.0
2008-11-27 22:46:00,123.015,123.065,123.015,123.035,137600000.0
2008-11-27 22:47:00,123.01,123.085,123.01,123.085,136000000.0
2008-11-27 22:48:00,123.08,123.08,123.045,123.06,120000000.0
2008-11-27 22:49:00,123.09,123.11,123.07,123.08,112000000.0
2008-11-27 22:50:00,123.065,123.095,123.065,123.095,112000000.0
2008-11-27 22:51:00,123.095,123.095,123.095,123.095,16000000.0
2008-11-27 22:52:00,123.095,123.1,123.035,123.085,152000000.0
2008-11-27 22:53:00,123.1,123.1,123.075,123.1,80000000.0
2008-11-27 22:54:00,123.085,123.09,123.035,123.035,194600000.0
2008-11-27 22:55:00,123.055,123.09,123.055,123.09,122600000.0
2008-11-27 22:56:00,123.085,123.09,123.085,123.09,32000000.0
2008-11-27 22:57:00,123.01,123.02,122.99,122.99,50600000.0
2008-11-27 22:58:00,123.075,123.075,123.05,123.05,50600000.0
2008-11-27 22:59:00,122.91,122.95,122.89,122.95,16000000.0
2008-11-27 23:00:00,123.05,123.05,123.05,123.05,16000000.0
2008-11-27 23:01:00,123.05,123.06,123.05,123.06,16000000.0
2008-11-27 23:02:00,122.84,122.93,122.84,122.91,8000000.0
2008-11-27 23:03:00,123.065,123.065,123.065,123.065,8000000.0
2008-11-27 23:04:00,123.07,123.07,123.07,123.07,16000000.0
2008-11-27 23:05:00,122.95,123.0,122.94,122.95,32000000.0
2008-11-27 23:06:00,123.06,123.06,123.055,123.06,32000000.0
2008-11-27 23:07:00,123.06,123.065,123.05,123.05,120000000.0
2008-11-27 23:08:00,123.05,123.075,123.045,123.045,96000000.0
2008-11-27 23:09:00,123.02,123.05,123.01,123.05,40000000.0
2008-11-27 23:10:00,123.05,123.05,123.05,123.05,40000000.0
2008-11-27 23:11:00,123.05,123.05,123.01,123.03,24000000.0
2008-11-27 23:12:00,123.05,123.05,123.05,123.05,24000000.0
2008-11-27 23:13:00,123.05,123.05,123.05,123.05,16000000.0
2008-11-27 23:14:00,123.05,123.05,123.015,123.015,40000000.0
2008-11-27 23:15:00,123.07,123.07,122.9,122.92,121600000.0
2008-11-27 23:16:00,123.02,123.02,122.935,122.94,121600000.0
2008-11-27 23:17:00,122.955,122.96,122.935,122.935,64000000.0
2008-11-27 23:18:00,122.94,123.01,122.92,122.92,97600000.0
2008-11-27 23:19:00,122.94,122.955,122.94,122.94,97600000.0
2008-11-27 23:20:00,122.94,122.965,122.94,122.95,206800000.0
2008-11-27 23:21:00,122.95,122.95,122.95,122.95,16000000.0
2008-11-27 23:22:00,122.95,122.965,122.95,122.95,132200000.0
2008-11-27 23:23:00,122.95,122.95,122.95,122.95,16000000.0
2008-11-27 23:24:00,122.95,122.97,122.945,122.945,56000000.0
2008-11-27 23:25:00,122.965,123.0,122.965,123.0,72000000.0
2008-11-27 23:26:00,123.015,123.075,123.015,123.075,44200000.0
2008-11-27 23:27:00,123.105,123.115,123.045,123.115,453200000.0
2008-11-27 23:28:00,123.105,123.105,123.09,123.095,123200000.0
2008-11-27 23:29:00,123.09,123.1,123.09,123.09,215400000.0
2008-11-27 23:30:00,123.09,123.09,123.09,123.09,256000000.0
2008-11-27 23:31:00,123.09,123.09,123.09,123.09,80000000.0
2008-11-27 23:32:00,123.08,123.09,123.08,123.09,40800000.0
2008-11-27 23:33:00,123.09,123.09,123.09,123.09,32000000.0
2008-11-27 23:34:00,123.09,123.09,123.09,123.09,80000000.0
2008-11-27 23:35:00,123.1,123.1,123.09,123.09,134400000.0
2008-11-27 23:36:00,122.9,122.92,122.88,122.92,64000000.0
2008-11-27 23:37:00,122.91,122.92,122.87,122.92,64000000.0
2008-11-27 23:38:00,123.09,123.09,123.09,123.09,64000000.0
2008-11-27 23:39:00,123.09,123.09,123.09,123.09,128000000.0
2008-11-27 23:40:00,123.09,123.09,123.09,123.09,32000000.0
2008-11-27 23:41:00,123.095,123.095,123.08,123.09,152799999.0
2008-11-27 23:42:00,122.92,122.95,122.89,122.92,32000000.0
2008-11-27 23:43:00,122.93,122.94,122.91,122.93,32000000.0
2008-11-27 23:44:00,123.09,123.09,123.09,123.09,32000000.0
2008-11-27 23:45:00,123.1,123.1,123.09,123.09,118400000.0
2008-11-27 23:46:00,123.09,123.09,123.09,123.09,96000000.0
2008-11-27 23:47:00,123.09,123.09,123.09,123.09,32000000.0
2008-11-27 23:48:00,123.09,123.11,123.09,123.09,250600000.0
2008-11-27 23:49:00,123.09,123.09,123.09,123.09,200000000.0
2008-11-27 23:50:00,123.09,123.09,123.09,123.09,48000000.0
2008-11-27 23:51:00,123.09,123.09,122.975,123.015,77200000.0
2008-11-27 23:52:00,122.91,122.96,122.89,122.93,96000000.0
2008-11-27 23:53:00,123.02,123.025,122.99,123.025,96000000.0
2008-11-27 23:54:00,123.02,123.02,123.015,123.015,16000000.0
2008-11-27 23:55:00,123.02,123.02,122.985,122.99,64000000.0
2008-11-27 23:56:00,123.005,123.005,122.99,122.995,40000000.0
2008-11-27 23:57:00,122.98,122.98,122.98,122.98,8000000.0
2008-11-27 23:58:00,122.925,122.97,122.9,122.92,174800000.0
2008-11-27 23:59:00,122.93,122.93,122.885,122.925,143200000.0
2008-11-28 00:00:00,122.935,122.975,122.9,122.975,168000000.0
2008-11-28 00:01:00,122.985,122.99,122.935,122.945,80000000.0
2008-11-28 00:02:00,122.945,122.945,122.88,122.92,77600000.0
2008-11-28 00:03:00,122.93,122.955,122.92,122.955,64000000.0
2008-11-28 00:04:00,122.965,122.965,122.955,122.955,24000000.0
2008-11-28 00:05:00,122.965,122.965,122.965,122.965,24000000.0
2008-11-28 00:06:00,122.975,122.975,122.975,122.975,16000000.0
2008-11-28 00:07:00,122.985,123.055,122.985,123.05,73600000.0
2008-11-28 00:08:00,123.07,123.07,123.03,123.035,48000000.0
2008-11-28 00:09:00,123.06,123.12,123.05,123.12,32000000.0
2008-11-28 00:10:00,123.035,123.045,123.035,123.045,32000000.0
2008-11-28 00:11:00,123.035,123.035,123.015,123.015,40000000.0
2008-11-28 00:12:00,123.12,123.13,123.1,123.12,168000000.0
2008-11-28 00:13:00,123.01,123.01,122.945,123.01,168000000.0
2008-11-28 00:14:00,123.01,123.035,122.97,123.035,200000000.0
2008-11-28 00:15:00,123.04,123.04,122.94,122.94,212800000.0
2008-11-28 00:16:00,122.95,122.98,122.94,122.98,136000000.0
2008-11-28 00:17:00,123.14,123.14,123.1,123.14,107200000.0
2008-11-28 00:18:00,122.98,122.985,122.895,122.895,107200000.0
2008-11-28 00:19:00,122.905,122.91,122.905,122.91,17600000.0
2008-11-28 00:20:00,122.92,123.01,122.92,123.0,199100000.0
2008-11-28 00:21:00,122.955,122.97,122.945,122.945,14400000.0
2008-11-28 00:22:00,123.12,123.12,123.09,123.11,32000000.0
2008-11-28 00:23:00,123.07,123.12,123.07,123.12,32000000.0
2008-11-28 00:24:00,122.95,122.95,122.95,122.95,32000000.0
2008-11-28 00:25:00,122.95,122.965,122.95,122.965,280000000.0
2008-11-28 00:26:00,122.955,122.99,122.955,122.99,134800000.0
2008-11-28 00:27:00,122.99,122.995,122.99,122.995,24000000.0
2008-11-28 00:28:00,122.995,122.995,122.92,122.95,115200000.0
2008-11-28 00:29:00,122.965,122.965,122.925,122.93,192000000.0
2008-11-28 00:30:00,122.93,122.93,122.88,122.895,144000000.0
2008-11-28 00:31:00,122.895,122.93,122.84,122.86,92000000.0
2008-11-28 00:32:00,122.875,122.875,122.875,122.875,32000000.0
2008-11-28 00:33:00,122.875,122.875,122.875,122.875,96000000.0
2008-11-28 00:34:00,123.02,123.02,122.99,123.0,163200000.0
2008-11-28 00:35:00,122.875,122.9,122.835,122.885,163200000.0
2008-11-28 00:36:00,122.88,122.89,122.88,122.89,65600000.0
2008-11-28 00:37:00,122.895,122.895,122.88,122.895,276800000.0
2008-11-28 00:38:00,122.895,122.935,122.895,122.9,75200000.0
2008-11-28 00:39:00,122.905,122.905,122.88,122.895,144000000.0
2008-11-28 00:40:00,122.89,122.935,122.89,122.91,94400000.0
2008-11-28 00:41:00,122.9,122.915,122.89,122.915,40000000.0
2008-11-28 00:42:00,122.92,122.93,122.885,122.9,103600000.0
2008-11-28 00:43:00,122.9,122.905,122.875,122.895,251799999.0
2008-11-28 00:44:00,122.89,122.89,122.89,122.89,8000000.0
2008-11-28 00:45:00,122.885,122.885,122.855,122.87,73600000.0
2008-11-28 00:46:00,122.87,122.875,122.855,122.875,65600000.0
2008-11-28 00:47:00,122.875,122.885,122.835,122.855,120000000.0
2008-11-28 00:48:00,122.865,122.89,122.855,122.885,104000000.0
2008-11-28 00:49:00,122.89,122.895,122.875,122.895,60800000.0
2008-11-28 00:50:00,122.905,122.905,122.905,122.905,6400000.0
2008-11-28 00:51:00,122.905,122.91,122.84,122.91,73000000.0
2008-11-28 00:52:00,122.905,122.905,122.905,122.905,11200000.0
2008-11-28 00:53:00,123.02,123.03,123.01,123.03,19200000.0
2008-11-28 00:54:00,122.895,122.895,122.895,122.895,19200000.0
2008-11-28 00:55:00,123.04,123.05,123.03,123.03,3200000.0
2008-11-28 00:56:00,123.04,123.04,123.03,123.04,3200000.0
2008-11-28 00:57:00,122.89,122.895,122.89,122.895,3200000.0
2008-11-28 00:58:00,122.895,122.895,122.895,122.895,9600000.0
2008-11-28 00:59:00,122.9,122.905,122.9,122.905,16000000.0
2008-11-28 01:00:00,122.93,122.945,122.92,122.945,24800000.0
2008-11-28 01:01:00,122.945,122.965,122.935,122.96,41600000.0
2008-11-28 01:02:00,122.955,122.97,122.955,122.965,314400000.0
2008-11-28 01:03:00,122.965,123.085,122.965,123.07,297400000.0
2008-11-28 01:04:00,123.07,123.095,123.06,123.06,106400000.0
2008-11-28 01:05:00,123.06,123.08,123.055,123.065,292600002.0
2008-11-28 01:06:00,123.065,123.11,123.055,123.1,164199999.0
2008-11-28 01:07:00,123.125,123.125,123.06,123.07,189800000.0
2008-11-28 01:08:00,123.07,123.07,123.07,123.07,88000000.0
2008-11-28 01:09:00,123.07,123.09,123.07,123.09,80000000.0
2008-11-28 01:10:00,123.09,123.095,123.065,123.07,62400000.0
2008-11-28 01:11:00,123.08,123.095,123.07,123.095,97400000.0
2008-11-28 01:12:00,123.095,123.12,123.095,123.1,92800000.0
2008-11-28 01:13:00,123.105,123.115,123.1,123.1,181799998.0
2008-11-28 01:14:00,123.1,123.1,123.04,123.04,121600000.0
2008-11-28 01:15:00,123.045,123.09,123.045,123.075,161600000.0
2008-11-28 01:16:00,123.08,123.11,123.07,123.11,124000000.0
2008-11-28 01:17:00,123.12,123.135,123.075,123.11,395400001.0
2008-11-28 01:18:00,123.115,123.16,123.115,123.15,215799999.0
2008-11-28 01:19:00,123.145,123.145,123.125,123.13,80000000.0
2008-11-28 01:20:00,123.125,123.125,123.115,123.115,17600000.0
2008-11-28 01:21:00,123.105,123.105,123.095,123.105,16000000.0
2008-11-28 01:22:00,123.095,123.095,123.09,123.09,5800000.0
2008-11-28 01:23:00,123.1,123.115,123.1,123.115,40000000.0
2008-11-28 01:24:00,123.11,123.11,123.07,123.07,225000000.0
2008-11-28 01:25:00,123.07,123.07,123.04,123.05,73600000.0
2008-11-28 01:26:00,123.055,123.055,123.005,123.01,106400000.0
2008-11-28 01:27:00,123.01,123.01,123.01,123.01,24000000.0
2008-11-28 01:28:00,123.01,123.01,123.01,123.01,72000000.0
2008-11-28 01:29:00,123.01,123.01,122.96,122.965,75200000.0
2008-11-28 01:30:00,122.975,122.995,122.96,122.995,145600000.0
2008-11-28 01:31:00,122.985,122.99,122.97,122.99,49600000.0
2008-11-28 01:32:00,122.98,123.005,122.97,123.005,99400000.0
2008-11-28 01:33:00,123.0,123.005,122.945,122.995,242599999.0
2008-11-28 01:34:00,122.995,123.02,122.985,122.995,66400000.0
2008-11-28 01:35:00,122.995,122.995,122.98,122.99,66999999.0
2008-11-28 01:36:00,122.995,122.995,122.995,122.995,1600000.0
2008-11-28 01:37:00,122.995,123.045,122.98,122.98,213400000.0
2008-11-28 01:38:00,122.98,122.995,122.98,122.995,24200000.0
2008-11-28 01:39:00,122.99,123.005,122.99,123.005,45600000.0
2008-11-28 01:40:00,122.995,122.995,122.995,122.995,4000000.0
2008-11-28 01:41:00,123.005,123.015,123.005,123.015,51400000.0
2008-11-28 01:42:00,123.015,123.055,123.015,123.02,241000001.0
2008-11-28 01:43:00,123.035,123.035,123.01,123.02,86800000.0
2008-11-28 01:44:00,123.005,123.03,122.975,123.01,193999999.0
2008-11-28 01:45:00,123.01,123.025,123.005,123.025,25400000.0
2008-11-28 01:46:00,123.015,123.035,123.015,123.035,14400000.0
2008-11-28 01:47:00,123.035,123.035,123.025,123.025,11200000.0
2008-11-28 01:48:00,123.03,123.04,123.03,123.04,17600000.0
2008-11-28 01:49:00,123.04,123.05,123.03,123.03,39000000.0
2008-11-28 01:50:00,123.035,123.045,123.01,123.035,130800000.0
2008-11-28 01:51:00,123.035,123.04,123.025,123.025,81600000.0
2008-11-28 01:52:00,123.025,123.025,123.025,123.025,3200000.0
2008-11-28 01:53:00,123.025,123.025,123.025,123.025,6400000.0
2008-11-28 01:54:00,123.11,123.16,123.05,123.15,17600000.0
2008-11-28 01:55:00,123.025,123.04,123.025,123.025,17600000.0
2008-11-28 01:56:00,123.025,123.045,123.025,123.04,43200000.0
2008-11-28 01:57:00,123.04,123.05,123.02,123.05,25600000.0
2008-11-28 01:58:00,123.045,123.045,123.035,123.045,14400000.0
2008-11-28 01:59:00,123.04,123.045,123.03,123.035,17600000.0
2008-11-28 02:00:00,123.035,123.045,122.875,122.88,413800000.0
2008-11-28 02:01:00,122.88,122.98,122.88,122.965,315000000.0
2008-11-28 02:02:00,122.97,123.055,122.97,123.04,92800000.0
2008-11-28 02:03:00,123.04,123.04,123.04,123.04,29200000.0
2008-11-28 02:04:00,123.05,123.05,123.03,123.045,104400000.0
2008-11-28 02:05:00,123.055,123.06,123.035,123.04,158400000.0
2008-11-28 02:06:00,123.04,123.04,122.97,122.97,84800000.0
2008-11-28 02:07:00,122.97,123.02,122.97,123.02,140600000.0
2008-11-28 02:08:00,123.02,123.03,122.975,122.995,436600000.0
2008-11-28 02:09:00,122.995,123.04,122.995,123.01,319000000.0
2008-11-28 02:10:00,123.0,123.02,122.96,122.99,456400000.0
2008-11-28 02:11:00,122.99,122.995,122.95,122.995,199000000.0
2008-11-28 02:12:00,122.99,122.995,122.905,122.905,408200000.0
2008-11-28 02:13:00,122.93,122.95,122.905,122.925,89000000.0
2008-11-28 02:14:00,122.925,122.935,122.915,122.915,154000000.0
2008-11-28 02:15:00,122.915,122.94,122.915,122.915,148200000.0
2008-11-28 02:16:00,122.915,122.915,122.895,122.905,85600000.0
2008-11-28 02:17:00,122.9,122.93,122.895,122.905,353200000.0
2008-11-28 02:18:00,122.895,122.93,122.89,122.895,145600000.0
2008-11-28 02:19:00,122.895,122.95,122.895,122.94,180000000.0
2008-11-28 02:20:00,122.94,122.95,122.925,122.95,96800000.0
2008-11-28 02:21:00,122.955,122.955,122.945,122.945,110400000.0
2008-11-28 02:22:00,122.95,122.95,122.945,122.945,26400000.0
2008-11-28 02:23:00,122.95,122.95,122.915,122.93,132200000.0
2008-11-28 02:24:00,122.93,122.93,122.92,122.92,48000000.0
2008-11-28 02:25:00,122.92,122.93,122.92,122.93,22400000.0
2008-11-28 02:26:00,122.92,122.975,122.92,122.95,190400000.0
2008-11-28 02:27:00,122.95,122.95,122.9,122.92,292800000.0
2008-11-28 02:28:00,122.92,122.92,122.905,122.915,121600000.0
2008-11-28 02:29:00,122.915,122.945,122.91,122.925,171200000.0
2008-11-28 02:30:00,122.955,122.965,122.94,122.94,144000000.0
2008-11-28 02:31:00,122.94,122.94,122.87,122.875,174200000.0
2008-11-28 02:32:00,122.875,122.875,122.865,122.865,52800000.0
2008-11-28 02:33:00,122.875,122.92,122.875,122.875,164400000.0
2008-11-28 02:34:00,122.87,122.875,122.845,122.85,96200000.0
2008-11-28 02:35:00,122.855,122.855,122.835,122.845,93600000.0
2008-11-28 02:36:00,122.83,122.88,122.805,122.87,195400000.0
2008-11-28 02:37:00,122.86,122.885,122.855,122.87,120200000.0
2008-11-28 02:38:00,122.875,122.89,122.855,122.875,168800000.0
2008-11-28 02:39:00,122.875,122.88,122.86,122.87,84800000.0
2008-11-28 02:40:00,122.86,122.87,122.85,122.86,101800000.0
2008-11-28 02:41:00,122.86,122.87,122.845,122.86,149600000.0
2008-11-28 02:42:00,122.85,122.86,122.845,122.855,84400000.0
2008-11-28 02:43:00,122.87,122.87,122.86,122.86,86400000.0
2008-11-28 02:44:00,122.865,122.945,122.865,122.945,217400000.0
2008-11-28 02:45:00,122.935,122.965,122.935,122.96,96800000.0
2008-11-28 02:46:00,122.925,122.955,122.85,122.86,349600000.0
2008-11-28 02:47:00,122.865,122.905,122.845,122.89,315800000.0
2008-11-28 02:48:00,122.9,122.96,122.885,122.96,351600000.0
2008-11-28 02:49:00,122.95,122.95,122.915,122.935,231400000.0
2008-11-28 02:50:00,122.93,122.95,122.925,122.935,214600000.0
2008-11-28 02:51:00,122.935,122.98,122.935,122.975,417400000.0
2008-11-28 02:52:00,122.98,123.01,122.935,122.99,591800000.0
2008-11-28 02:53:00,123.0,123.1,122.99,123.09,631000000.0
2008-11-28 02:54:00,123.11,123.165,123.035,123.165,528600000.0
2008-11-28 02:55:00,123.145,123.175,123.12,123.12,747400000.0
2008-11-28 02:56:00,123.12,123.12,123.055,123.095,297200000.0
2008-11-28 02:57:00,123.095,123.095,123.045,123.06,270400001.0
2008-11-28 02:58:00,123.06,123.08,123.055,123.075,327400001.0
2008-11-28 02:59:00,123.07,123.075,123.05,123.055,149800000.0
2008-11-28 03:00:00,123.055,123.12,123.055,123.12,339800000.0
2008-11-28 03:01:00,123.125,123.14,123.09,123.11,342200000.0
2008-11-28 03:02:00,123.12,123.12,123.075,123.075,150200000.0
2008-11-28 03:03:00,123.08,123.09,123.075,123.09,57600000.0
2008-11-28 03:04:00,123.105,123.105,123.08,123.1,270600000.0
2008-11-28 03:05:00,123.1,123.12,123.06,123.105,359200000.0
2008-11-28 03:06:00,123.105,123.125,123.1,123.12,204800000.0
2008-11-28 03:07:00,123.105,123.12,123.085,123.095,537600000.0
2008-11-28 03:08:00,123.08,123.105,123.07,123.105,548400003.0
2008-11-28 03:09:00,123.105,123.145,123.09,123.145,191600000.0
2008-11-28 03:10:00,123.145,123.155,123.105,123.14,369600000.0
2008-11-28 03:11:00,123.15,123.15,123.105,123.115,157800000.0
2008-11-28 03:12:00,123.125,123.125,123.115,123.12,43200000.0
2008-11-28 03:13:00,123.12,123.14,123.085,123.14,477600000.0
2008-11-28 03:14:00,123.135,123.15,123.13,123.13,197800000.0
2008-11-28 03:15:00,123.13,123.15,123.105,123.12,170600000.0
2008-11-28 03:16:00,123.12,123.16,123.11,123.16,397800000.0
2008-11-28 03:17:00,123.16,123.16,123.14,123.15,130400000.0
2008-11-28 03:18:00,123.15,123.165,123.135,123.14,393200000.0
2008-11-28 03:19:00,123.15,123.225,123.135,123.18,627999999.0
2008-11-28 03:20:00,123.18,123.26,123.18,123.215,597000000.0
2008-11-28 03:21:00,123.22,123.22,123.16,123.18,491600000.0
2008-11-28 03:22:00,123.18,123.2,123.165,123.195,253000000.0
2008-11-28 03:23:00,123.19,123.21,123.17,123.205,407600000.0
2008-11-28 03:24:00,123.2,123.23,123.195,123.23,213400000.0
2008-11-28 03:25:00,123.23,123.24,123.205,123.235,354600000.0
2008-11-28 03:26:00,123.24,123.29,123.235,123.29,323000000.0
2008-11-28 03:27:00,123.29,123.305,123.265,123.29,369000000.0
2008-11-28 03:28:00,123.3,123.3,123.2,123.25,271400000.0
2008-11-28 03:29:00,123.26,123.26,123.225,123.24,195000000.0
2008-11-28 03:30:00,123.24,123.265,123.24,123.255,295000000.0
2008-11-28 03:31:00,123.255,123.29,123.255,123.26,268400000.0
2008-11-28 03:32:00,123.26,123.27,123.245,123.26,193000000.0
2008-11-28 03:33:00,123.265,123.29,123.26,123.275,124800000.0
2008-11-28 03:34:00,123.275,123.29,123.265,123.29,225600000.0
2008-11-28 03:35:00,123.29,123.29,123.25,123.285,225999997.0
2008-11-28 03:36:00,123.285,123.285,123.275,123.275,143200000.0
2008-11-28 03:37:00,123.285,123.285,123.255,123.255,123600000.0
2008-11-28 03:38:00,123.255,123.27,123.215,123.225,392800000.0
2008-11-28 03:39:00,123.225,123.26,123.18,123.26,289000000.0
2008-11-28 03:40:00,123.26,123.26,123.21,123.225,155200000.0
2008-11-28 03:41:00,123.225,123.225,123.19,123.195,118400000.0
2008-11-28 03:42:00,123.195,123.205,123.17,123.18,320800000.0
2008-11-28 03:43:00,123.195,123.195,123.135,123.155,271000000.0
2008-11-28 03:44:00,123.155,123.17,123.145,123.145,192000000.0
2008-11-28 03:45:00,123.15,123.17,123.14,123.145,140400000.0
2008-11-28 03:46:00,123.145,123.155,123.11,123.115,160600000.0
2008-11-28 03:47:00,123.115,123.115,123.08,123.08,310400000.0
2008-11-28 03:48:00,123.08,123.115,123.075,123.1,140000000.0
2008-11-28 03:49:00,123.11,123.13,123.1,123.105,547000003.0
2008-11-28 03:50:00,123.1,123.11,123.065,123.09,718400001.0
2008-11-28 03:51:00,123.08,123.125,123.065,123.1,258599999.0
2008-11-28 03:52:00,123.1,123.1,123.05,123.095,423000002.0
2008-11-28 03:53:00,123.09,123.1,123.075,123.095,361800001.0
2008-11-28 03:54:00,123.1,123.105,123.095,123.105,112200000.0
2008-11-28 03:55:00,123.105,123.12,123.085,123.095,83400000.0
2008-11-28 03:56:00,123.1,123.135,123.085,123.11,333200000.0
2008-11-28 03:57:00,123.11,123.14,123.1,123.135,237600000.0
2008-11-28 03:58:00,123.15,123.245,123.15,123.245,415200000.0
2008-11-28 03:59:00,123.24,123.26,123.22,123.23,239600000.0
2008-11-28 04:00:00,123.23,123.235,123.19,123.2,108000000.0
2008-11-28 04:01:00,123.2,123.21,123.19,123.2,235600000.0
2008-11-28 04:02:00,123.2,123.21,123.19,123.2,155200000.0
2008-11-28 04:03:00,123.2,123.2,123.15,123.155,315600003.0
2008-11-28 04:04:00,123.155,123.18,123.15,123.16,373600001.0
2008-11-28 04:05:00,123.16,123.165,123.14,123.15,271400001.0
2008-11-28 04:06:00,123.15,123.16,123.11,123.125,281199999.0
2008-11-28 04:07:00,123.135,123.15,123.12,123.13,294400001.0
2008-11-28 04:08:00,123.13,123.15,123.125,123.14,57600000.0
2008-11-28 04:09:00,123.14,123.15,123.13,123.14,41600000.0
2008-11-28 04:10:00,123.13,123.14,123.13,123.13,28000000.0
2008-11-28 04:11:00,123.13,123.13,123.1,123.12,138400000.0
2008-11-28 04:12:00,123.12,123.13,123.095,123.115,153200001.0
2008-11-28 04:13:00,123.11,123.15,123.11,123.135,266600000.0
2008-11-28 04:14:00,123.135,123.135,123.1,123.115,339399997.0
2008-11-28 04:15:00,123.125,123.15,123.115,123.135,67200000.0
2008-11-28 04:16:00,123.14,123.14,123.135,123.135,47200000.0
2008-11-28 04:17:00,123.135,123.14,123.12,123.125,218800003.0
2008-11-28 04:18:00,123.12,123.14,123.11,123.13,102000000.0
2008-11-28 04:19:00,123.12,123.12,123.065,123.08,120000000.0
2008-11-28 04:20:00,123.08,123.135,123.08,123.13,256600001.0
2008-11-28 04:21:00,123.13,123.15,123.125,123.13,191400000.0
2008-11-28 04:22:00,123.13,123.135,123.13,123.135,163000002.0
2008-11-28 04:23:00,123.135,123.145,123.13,123.14,176400000.0
2008-11-28 04:24:00,123.145,123.17,123.135,123.15,284000000.0
2008-11-28 04:25:00,123.155,123.165,123.145,123.165,155200000.0
2008-11-28 04:26:00,123.165,123.195,123.155,123.195,93600000.0
2008-11-28 04:27:00,123.19,123.195,123.135,123.135,355199998.0
2008-11-28 04:28:00,123.14,123.145,123.125,123.125,117600000.0
2008-11-28 04:29:00,123.13,123.13,123.04,123.05,192200000.0
2008-11-28 04:30:00,123.05,123.065,123.02,123.03,239400000.0
2008-11-28 04:31:00,123.025,123.04,122.97,123.0,492799999.0
2008-11-28 04:32:00,123.0,123.045,122.995,123.015,250600000.0
2008-11-28 04:33:00,123.015,123.015,122.975,122.995,212800000.0
2008-11-28 04:34:00,122.995,123.005,122.98,123.0,192000000.0
2008-11-28 04:35:00,123.0,123.0,122.99,122.99,135400000.0
2008-11-28 04:36:00,122.99,123.0,122.88,122.88,348000000.0
2008-11-28 04:37:00,122.88,122.895,122.855,122.875,363599998.0
2008-11-28 04:38:00,122.875,122.88,122.8,122.8,98400000.0
2008-11-28 04:39:00,122.8,122.835,122.78,122.835,149400000.0
2008-11-28 04:40:00,122.835,122.865,122.835,122.865,128400000.0
2008-11-28 04:41:00,122.865,122.865,122.835,122.835,79200000.0
2008-11-28 04:42:00,122.835,122.84,122.795,122.81,167200000.0
2008-11-28 04:43:00,122.795,122.815,122.795,122.805,115200000.0
2008-11-28 04:44:00,122.805,122.82,122.805,122.82,144399998.0
2008-11-28 04:45:00,122.815,122.83,122.74,122.745,528199999.0
2008-11-28 04:46:00,122.74,122.755,122.675,122.72,613400000.0
2008-11-28 04:47:00,122.72,122.77,122.715,122.74,368200000.0
2008-11-28 04:48:00,122.74,122.815,122.74,122.795,355200000.0
2008-11-28 04:49:00,122.805,122.86,122.795,122.845,347600000.0
2008-11-28 04:50:00,122.835,122.865,122.825,122.84,193600000.0
2008-11-28 04:51:00,122.84,122.845,122.8,122.835,164200000.0
2008-11-28 04:52:00,122.835,122.845,122.79,122.83,59200000.0
2008-11-28 04:53:00,122.825,122.83,122.805,122.815,116000000.0
2008-11-28 04:54:00,122.825,122.825,122.79,122.805,77200000.0
2008-11-28 04:55:00,122.805,122.82,122.77,122.785,180800000.0
2008-11-28 04:56:00,122.795,122.795,122.775,122.775,182600000.0
2008-11-28 04:57:00,122.775,122.8,122.775,122.775,232200001.0
2008-11-28 04:58:00,122.76,122.775,122.76,122.765,55200000.0
2008-11-28 04:59:00,122.775,122.78,122.775,122.78,70000000.0
2008-11-28 05:00:00,122.785,122.845,122.785,122.845,257800000.0
2008-11-28 05:01:00,122.84,122.85,122.805,122.845,410800001.0
2008-11-28 05:02:00,122.835,122.845,122.805,122.81,304200001.0
2008-11-28 05:03:00,122.81,122.87,122.81,122.84,199800000.0
2008-11-28 05:04:00,122.84,122.905,122.84,122.88,260400000.0
2008-11-28 05:05:00,122.88,122.905,122.88,122.89,88800000.0
2008-11-28 05:06:00,122.895,122.9,122.85,122.875,222200001.0
2008-11-28 05:07:00,122.875,122.89,122.875,122.88,180400000.0
2008-11-28 05:08:00,122.88,122.88,122.84,122.84,100000000.0
2008-11-28 05:09:00,122.85,122.85,122.845,122.845,53199998.0
2008-11-28 05:10:00,122.85,122.86,122.85,122.855,32600001.0
2008-11-28 05:11:00,122.86,122.87,122.855,122.855,59800003.0
2008-11-28 05:12:00,122.855,122.865,122.8,122.855,287999998.0
2008-11-28 05:13:00,122.845,122.89,122.845,122.87,289200000.0
2008-11-28 05:14:00,122.885,122.89,122.87,122.885,101600000.0
2008-11-28 05:15:00,122.875,122.9,122.875,122.89,165800000.0
2008-11-28 05:16:00,122.9,122.915,122.895,122.905,74400000.0
2008-11-28 05:17:00,122.905,122.92,122.875,122.905,155000000.0
2008-11-28 05:18:00,122.895,122.9,122.89,122.895,25800000.0
2008-11-28 05:19:00,122.895,122.895,122.85,122.85,380200000.0
2008-11-28 05:20:00,122.855,122.86,122.85,122.85,109200003.0
2008-11-28 05:21:00,122.85,122.865,122.85,122.855,327799995.0
2008-11-28 05:22:00,122.855,122.875,122.855,122.875,179200000.0
2008-11-28 05:23:00,122.875,122.905,122.875,122.895,98400000.0
2008-11-28 05:24:00,122.895,122.91,122.895,122.895,98400000.0
2008-11-28 05:25:00,122.895,122.895,122.895,122.895,25400000.0
2008-11-28 05:26:00,122.9,122.905,122.895,122.905,58000000.0
2008-11-28 05:27:00,122.905,122.905,122.885,122.905,170000001.0
2008-11-28 05:28:00,122.9,122.9,122.89,122.89,27200000.0
2008-11-28 05:29:00,122.89,122.9,122.86,122.875,107200000.0
2008-11-28 05:30:00,122.87,122.895,122.84,122.865,101400000.0
2008-11-28 05:31:00,122.865,122.895,122.86,122.875,153199999.0
2008-11-28 05:32:00,122.88,122.91,122.87,122.875,68400000.0
2008-11-28 05:33:00,122.865,122.875,122.855,122.855,49600000.0
2008-11-28 05:34:00,122.855,122.87,122.855,122.855,52600000.0
2008-11-28 05:35:00,122.855,122.865,122.855,122.865,22400000.0
2008-11-28 05:36:00,122.855,122.865,122.855,122.855,87799998.0
2008-11-28 05:37:00,122.855,122.9,122.855,122.9,108599999.0
2008-11-28 05:38:00,122.91,122.91,122.86,122.875,320600002.0
2008-11-28 05:39:00,122.885,122.905,122.865,122.89,453600000.0
2008-11-28 05:40:00,122.89,122.91,122.88,122.905,321600000.0
2008-11-28 05:41:00,122.9,122.93,122.9,122.91,82200000.0
2008-11-28 05:42:00,122.91,122.965,122.91,122.925,328399996.0
2008-11-28 05:43:00,122.925,122.93,122.88,122.885,238600001.0
2008-11-28 05:44:00,122.9,122.91,122.875,122.875,165800000.0
2008-11-28 05:45:00,122.875,122.92,122.87,122.885,255000000.0
2008-11-28 05:46:00,122.9,122.905,122.87,122.87,98400000.0
2008-11-28 05:47:00,122.875,122.9,122.875,122.89,138799999.0
2008-11-28 05:48:00,122.89,122.915,122.88,122.885,106400000.0
2008-11-28 05:49:00,122.89,122.905,122.875,122.885,201199999.0
2008-11-28 05:50:00,122.885,122.885,122.875,122.875,83800000.0
2008-11-28 05:51:00,122.875,122.915,122.875,122.91,131800000.0
2008-11-28 05:52:00,122.91,122.94,122.9,122.92,156000000.0
2008-11-28 05:53:00,122.92,122.92,122.89,122.905,110400000.0
2008-11-28 05:54:00,122.905,122.92,122.9,122.905,33600000.0
2008-11-28 05:55:00,122.905,122.915,122.905,122.905,93600000.0
2008-11-28 05:56:00,122.905,122.905,122.905,122.905,14400000.0
2008-11-28 05:57:00,122.905,122.905,122.905,122.905,1600000.0
2008-11-28 05:58:00,122.905,122.905,122.895,122.895,30200000.0
2008-11-28 05:59:00,122.89,122.895,122.885,122.885,69600000.0
2008-11-28 06:00:00,122.885,122.885,122.855,122.875,191800000.0
2008-11-28 06:01:00,122.875,122.885,122.875,122.885,210600000.0
2008-11-28 06:02:00,122.885,122.885,122.875,122.88,143400000.0
2008-11-28 06:03:00,122.88,122.88,122.875,122.875,35800000.0
2008-11-28 06:04:00,122.875,122.875,122.875,122.875,11200000.0
2008-11-28 06:05:00,122.875,122.89,122.875,122.88,145400000.0
2008-11-28 06:06:00,122.89,122.9,122.875,122.875,102000000.0
2008-11-28 06:07:00,122.875,122.885,122.875,122.875,537599999.0
2008-11-28 06:08:00,122.875,122.89,122.875,122.875,113000000.0
2008-11-28 06:09:00,122.875,122.875,122.875,122.875,69600000.0
2008-11-28 06:10:00,122.89,122.89,122.875,122.875,78600000.0
2008-11-28 06:11:00,122.875,122.89,122.875,122.89,43600000.0
2008-11-28 06:12:00,122.89,122.89,122.875,122.875,153800000.0
2008-11-28 06:13:00,122.875,122.945,122.875,122.935,242600000.0
2008-11-28 06:14:00,122.945,122.955,122.925,122.945,136000000.0
2008-11-28 06:15:00,122.945,122.945,122.925,122.925,150600000.0
2008-11-28 06:16:00,122.925,122.925,122.905,122.905,92600000.0
2008-11-28 06:17:00,122.915,122.95,122.915,122.95,136399998.0
2008-11-28 06:18:00,122.96,122.97,122.925,122.95,228200000.0
2008-11-28 06:19:00,122.95,122.95,122.93,122.935,65600000.0
2008-11-28 06:20:00,122.935,122.94,122.89,122.895,188400000.0
2008-11-28 06:21:00,122.895,122.92,122.895,122.92,50600000.0
2008-11-28 06:22:00,122.915,122.93,122.91,122.915,175000002.0
2008-11-28 06:23:00,122.92,122.92,122.89,122.915,291999999.0
2008-11-28 06:24:00,122.92,122.93,122.92,122.92,28000000.0
2008-11-28 06:25:00,122.925,122.93,122.915,122.925,72000000.0
2008-11-28 06:26:00,122.935,122.945,122.905,122.945,77799999.0
2008-11-28 06:27:00,122.945,122.945,122.92,122.92,183800001.0
2008-11-28 06:28:00,122.92,122.925,122.92,122.92,25600000.0
2008-11-28 06:29:00,122.925,122.94,122.895,122.92,204200001.0
2008-11-28 06:30:00,122.925,122.925,122.915,122.915,84200001.0
2008-11-28 06:31:00,122.92,122.935,122.895,122.915,280800000.0
2008-11-28 06:32:00,122.915,122.97,122.915,122.96,464400000.0
2008-11-28 06:33:00,122.96,122.975,122.925,122.96,259200000.0
2008-11-28 06:34:00,122.955,122.97,122.945,122.945,255400002.0
2008-11-28 06:35:00,122.95,122.95,122.945,122.945,44800000.0
2008-11-28 06:36:00,122.945,122.965,122.92,122.95,129400001.0
2008-11-28 06:37:00,122.935,122.95,122.92,122.925,178600000.0
2008-11-28 06:38:00,122.925,122.925,122.925,122.925,70400000.0
2008-11-28 06:39:00,122.925,122.925,122.925,122.925,44800000.0
2008-11-28 06:40:00,122.93,122.93,122.925,122.925,4800000.0
2008-11-28 06:41:00,122.935,122.935,122.935,122.935,4800000.0
2008-11-28 06:42:00,122.925,122.93,122.925,122.93,24200000.0
2008-11-28 06:43:00,122.925,122.945,122.925,122.925,138000000.0
2008-11-28 06:44:00,122.925,122.935,122.905,122.905,209600001.0
2008-11-28 06:45:00,122.905,122.925,122.895,122.905,438800000.0
2008-11-28 06:46:00,122.905,122.905,122.885,122.9,239799999.0
2008-11-28 06:47:00,122.9,122.94,122.9,122.915,253800001.0
2008-11-28 06:48:00,122.91,122.92,122.895,122.9,443400004.0
2008-11-28 06:49:00,122.9,122.91,122.9,122.9,182399999.0
2008-11-28 06:50:00,122.875,122.9,122.86,122.86,72600000.0
2008-11-28 06:51:00,122.865,122.875,122.865,122.865,84800000.0
2008-11-28 06:52:00,122.865,122.875,122.845,122.875,172400000.0
2008-11-28 06:53:00,122.875,122.895,122.865,122.865,288799999.0
2008-11-28 06:54:00,122.865,122.895,122.865,122.88,311000003.0
2008-11-28 06:55:00,122.88,122.89,122.87,122.88,181000000.0
2008-11-28 06:56:00,122.88,122.92,122.875,122.875,363600000.0
2008-11-28 06:57:00,122.875,122.89,122.87,122.88,143200001.0
2008-11-28 06:58:00,122.89,122.91,122.88,122.9,177400000.0
2008-11-28 06:59:00,122.905,122.915,122.9,122.91,139800003.0
2008-11-28 07:00:00,122.91,122.925,122.895,122.915,157800001.0
2008-11-28 07:01:00,122.91,122.93,122.905,122.92,130400000.0
2008-11-28 07:02:00,122.92,122.95,122.92,122.93,110000000.0
2008-11-28 07:03:00,122.925,122.94,122.915,122.925,134400000.0
2008-11-28 07:04:00,122.925,122.93,122.885,122.895,151800001.0
2008-11-28 07:05:00,122.895,122.905,122.885,122.905,180399998.0
2008-11-28 07:06:00,122.905,122.91,122.875,122.9,209600000.0
2008-11-28 07:07:00,122.905,122.92,122.905,122.915,124000000.0
2008-11-28 07:08:00,122.915,122.915,122.91,122.915,33600000.0
2008-11-28 07:09:00,122.92,122.94,122.915,122.94,133600000.0
2008-11-28 07:10:00,122.94,122.96,122.905,122.935,505600003.0
2008-11-28 07:11:00,122.935,122.95,122.9,122.93,526600001.0
2008-11-28 07:12:00,122.94,122.95,122.915,122.915,175200000.0
2008-11-28 07:13:00,122.915,122.915,122.865,122.865,69600000.0
2008-11-28 07:14:00,122.865,122.865,122.795,122.84,401199999.0
2008-11-28 07:15:00,122.845,122.85,122.79,122.82,1083799994.0
2008-11-28 07:16:00,122.795,122.865,122.795,122.855,308199998.0
2008-11-28 07:17:00,122.86,122.87,122.86,122.865,68800001.0
2008-11-28 07:18:00,122.865,122.885,122.86,122.86,175200001.0
2008-11-28 07:19:00,122.86,122.885,122.86,122.885,97800000.0
2008-11-28 07:20:00,122.895,122.925,122.895,122.915,329800001.0
2008-11-28 07:21:00,122.93,122.96,122.925,122.94,332399999.0
2008-11-28 07:22:00,122.94,122.955,122.935,122.95,160800000.0
2008-11-28 07:23:00,122.94,122.945,122.91,122.91,118800000.0
2008-11-28 07:24:00,122.925,122.955,122.92,122.945,141600000.0
2008-11-28 07:25:00,122.955,122.955,122.945,122.945,17600000.0
2008-11-28 07:26:00,122.955,122.965,122.94,122.945,81600000.0
2008-11-28 07:27:00,122.945,122.945,122.945,122.945,33600000.0
2008-11-28 07:28:00,122.945,122.955,122.915,122.935,59599999.0
2008-11-28 07:29:00,122.935,122.935,122.925,122.925,36800000.0
2008-11-28 07:30:00,122.925,122.93,122.925,122.93,76800000.0
2008-11-28 07:31:00,122.94,122.98,122.93,122.97,368399998.0
2008-11-28 07:32:00,122.97,123.03,122.97,123.02,284199999.0
2008-11-28 07:33:00,123.02,123.07,123.015,123.055,149200000.0
2008-11-28 07:34:00,123.055,123.095,123.055,123.095,65799999.0
2008-11-28 07:35:00,123.11,123.11,123.055,123.055,72200000.0
2008-11-28 07:36:00,123.055,123.055,123.045,123.055,43200000.0
2008-11-28 07:37:00,123.055,123.055,123.045,123.05,32800000.0
2008-11-28 07:38:00,123.05,123.08,123.05,123.065,223800000.0
2008-11-28 07:39:00,123.065,123.11,123.06,123.08,209799999.0
2008-11-28 07:40:00,123.09,123.09,123.06,123.07,306799999.0
2008-11-28 07:41:00,123.07,123.07,123.015,123.04,399800001.0
2008-11-28 07:42:00,123.05,123.095,123.045,123.08,406400004.0
2008-11-28 07:43:00,123.075,123.09,123.055,123.075,166200002.0
2008-11-28 07:44:00,123.075,123.085,123.04,123.065,373599993.0
2008-11-28 07:45:00,123.065,123.065,123.045,123.045,142799997.0
2008-11-28 07:46:00,123.045,123.045,123.03,123.035,128000000.0
2008-11-28 07:47:00,123.035,123.06,123.035,123.045,108600000.0
2008-11-28 07:48:00,123.045,123.075,123.02,123.02,481400001.0
2008-11-28 07:49:00,123.02,123.03,123.015,123.02,340800006.0
2008-11-28 07:50:00,123.02,123.08,123.015,123.08,78400000.0
2008-11-28 07:51:00,123.08,123.08,123.025,123.025,251600002.0
2008-11-28 07:52:00,123.025,123.045,123.025,123.045,25600000.0
2008-11-28 07:53:00,123.04,123.04,123.01,123.025,125399999.0
2008-11-28 07:54:00,123.03,123.04,123.025,123.025,95600000.0
2008-11-28 07:55:00,123.025,123.025,123.025,123.025,51200000.0
2008-11-28 07:56:00,123.025,123.025,123.025,123.025,23400000.0
2008-11-28 07:57:00,123.025,123.06,123.025,123.06,87800000.0
2008-11-28 07:58:00,123.06,123.06,123.03,123.035,167800001.0
2008-11-28 07:59:00,123.045,123.095,123.045,123.08,359400000.0
2008-11-28 08:00:00,123.095,123.105,123.06,123.075,483600001.0
2008-11-28 08:01:00,123.065,123.07,123.055,123.07,124600000.0
2008-11-28 08:02:00,123.07,123.115,123.065,123.115,195000000.0
2008-11-28 08:03:00,123.115,123.12,123.105,123.11,155200000.0
2008-11-28 08:04:00,123.11,123.11,123.085,123.095,57600000.0
2008-11-28 08:05:00,123.1,123.165,123.1,123.14,399200000.0
2008-11-28 08:06:00,123.16,123.17,123.14,123.165,354000005.0
2008-11-28 08:07:00,123.165,123.205,123.155,123.185,281400000.0
2008-11-28 08:08:00,123.185,123.2,123.145,123.145,347399998.0
2008-11-28 08:09:00,123.145,123.17,123.125,123.125,355999998.0
2008-11-28 08:10:00,123.125,123.17,123.125,123.16,290400004.0
2008-11-28 08:11:00,123.165,123.18,123.15,123.175,195600001.0
2008-11-28 08:12:00,123.175,123.18,123.145,123.17,246600002.0
2008-11-28 08:13:00,123.17,123.205,123.16,123.195,106600000.0
2008-11-28 08:14:00,123.18,123.18,123.17,123.17,35200000.0
2008-11-28 08:15:00,123.17,123.17,123.105,123.12,561000000.0
2008-11-28 08:16:00,123.12,123.125,123.085,123.09,354200001.0
2008-11-28 08:17:00,123.095,123.11,123.07,123.08,213600000.0
2008-11-28 08:18:00,123.085,123.12,123.085,123.12,208800000.0
2008-11-28 08:19:00,123.115,123.145,123.085,123.145,358799997.0
2008-11-28 08:20:00,123.145,123.205,123.125,123.205,309000002.0
2008-11-28 08:21:00,123.205,123.205,123.155,123.16,348000000.0
2008-11-28 08:22:00,123.16,123.225,123.155,123.195,255200000.0
2008-11-28 08:23:00,123.195,123.2,123.13,123.145,420999998.0
2008-11-28 08:24:00,123.145,123.145,123.08,123.105,283000000.0
2008-11-28 08:25:00,123.105,123.11,123.095,123.11,55200000.0
2008-11-28 08:26:00,123.12,123.12,123.09,123.11,124800000.0
2008-11-28 08:27:00,123.11,123.135,123.11,123.12,221200000.0
2008-11-28 08:28:00,123.12,123.12,123.075,123.075,409199996.0
2008-11-28 08:29:00,123.075,123.16,123.055,123.145,560600001.0
2008-11-28 08:30:00,123.15,123.16,123.125,123.16,436199996.0
2008-11-28 08:31:00,123.16,123.16,123.14,123.15,105400000.0
2008-11-28 08:32:00,123.16,123.17,123.155,123.165,109200000.0
2008-11-28 08:33:00,123.165,123.21,123.165,123.2,274800002.0
2008-11-28 08:34:00,123.21,123.235,123.2,123.235,206400000.0
2008-11-28 08:35:00,123.235,123.255,123.225,123.235,237599999.0
2008-11-28 08:36:00,123.23,123.23,123.185,123.21,428000001.0
2008-11-28 08:37:00,123.215,123.215,123.175,123.19,497600000.0
2008-11-28 08:38:00,123.2,123.21,123.165,123.165,352400000.0
2008-11-28 08:39:00,123.17,123.2,123.16,123.19,511400000.0
2008-11-28 08:40:00,123.19,123.195,123.16,123.18,381600000.0
2008-11-28 08:41:00,123.18,123.205,123.18,123.195,149600000.0
2008-11-28 08:42:00,123.195,123.195,123.17,123.17,65600000.0
2008-11-28 08:43:00,123.165,123.175,123.105,123.135,400200000.0
2008-11-28 08:44:00,123.13,123.15,123.115,123.135,182199999.0
2008-11-28 08:45:00,123.135,123.16,123.125,123.14,98600000.0
2008-11-28 08:46:00,123.14,123.16,123.13,123.155,250400001.0
2008-11-28 08:47:00,123.155,123.155,123.115,123.12,72000000.0
2008-11-28 08:48:00,123.12,123.185,123.12,123.135,341800000.0
2008-11-28 08:49:00,123.135,123.175,123.125,123.145,277400000.0
2008-11-28 08:50:00,123.145,123.16,123.145,123.145,171200000.0
2008-11-28 08:51:00,123.145,123.195,123.14,123.195,127200000.0
2008-11-28 08:52:00,123.195,123.195,123.155,123.185,82400000.0
2008-11-28 08:53:00,123.185,123.185,123.17,123.175,41600000.0
2008-11-28 08:54:00,123.16,123.175,123.125,123.145,206400000.0
2008-11-28 08:55:00,123.145,123.15,123.14,123.14,47800000.0
2008-11-28 08:56:00,123.145,123.18,123.145,123.16,261799999.0
2008-11-28 08:57:00,123.16,123.235,123.16,123.23,355400000.0
2008-11-28 08:58:00,123.23,123.265,123.225,123.25,395600004.0
2008-11-28 08:59:00,123.25,123.345,123.25,123.345,147800000.0
2008-11-28 09:00:00,123.33,123.385,123.33,123.35,396400000.0
2008-11-28 09:01:00,123.36,123.37,123.315,123.32,390399998.0
2008-11-28 09:02:00,123.32,123.33,123.285,123.31,655000000.0
2008-11-28 09:03:00,123.31,123.335,123.3,123.33,244599998.0
2008-11-28 09:04:00,123.34,123.34,123.245,123.245,503199996.0
2008-11-28 09:05:00,123.245,123.315,123.245,123.285,522399998.0
2008-11-28 09:06:00,123.285,123.285,123.24,123.255,351800002.0
2008-11-28 09:07:00,123.265,123.295,123.26,123.275,240600000.0
2008-11-28 09:08:00,123.275,123.3,123.265,123.265,283399999.0
2008-11-28 09:09:00,123.265,123.295,123.265,123.285,437799994.0
2008-11-28 09:10:00,123.29,123.325,123.285,123.32,530999997.0
2008-11-28 09:11:00,123.32,123.34,123.3,123.34,315000000.0
2008-11-28 09:12:00,123.35,123.36,123.325,123.355,404999996.0
2008-11-28 09:13:00,123.35,123.41,123.32,123.395,601400001.0
2008-11-28 09:14:00,123.37,123.41,123.34,123.34,555600001.0
2008-11-28 09:15:00,123.34,123.34,123.305,123.335,368600000.0
2008-11-28 09:16:00,123.33,123.435,123.325,123.385,525000000.0
2008-11-28 09:17:00,123.385,123.395,123.325,123.33,428600000.0
2008-11-28 09:18:00,123.33,123.415,123.325,123.415,598199996.0
2008-11-28 09:19:00,123.415,123.42,123.32,123.34,613800001.0
2008-11-28 09:20:00,123.35,123.37,123.315,123.33,247000000.0
2008-11-28 09:21:00,123.325,123.33,123.27,123.28,285599999.0
2008-11-28 09:22:00,123.285,123.295,123.275,123.28,345599999.0
2008-11-28 09:23:00,123.275,123.275,123.23,123.245,441200000.0
2008-11-28 09:24:00,123.245,123.25,123.185,123.21,614400002.0
2008-11-28 09:25:00,123.21,123.325,123.2,123.31,471000000.0
2008-11-28 09:26:00,123.31,123.31,123.27,123.28,164600000.0
2008-11-28 09:27:00,123.275,123.28,123.2,123.22,201600000.0
2008-11-28 09:28:00,123.22,123.24,123.205,123.235,510799999.0
2008-11-28 09:29:00,123.23,123.33,123.23,123.3,454600000.0
2008-11-28 09:30:00,123.29,123.32,123.265,123.265,584799999.0
2008-11-28 09:31:00,123.265,123.265,123.2,123.21,431399999.0
2008-11-28 09:32:00,123.22,123.23,123.175,123.175,652999999.0
2008-11-28 09:33:00,123.17,123.195,123.145,123.185,376799997.0
2008-11-28 09:34:00,123.185,123.245,123.175,123.22,362999997.0
2008-11-28 09:35:00,123.22,123.22,123.17,123.19,357400002.0
2008-11-28 09:36:00,123.19,123.21,123.19,123.2,280399999.0
2008-11-28 09:37:00,123.2,123.2,123.16,123.165,385999995.0
2008-11-28 09:38:00,123.165,123.215,123.165,123.17,416199999.0
2008-11-28 09:39:00,123.17,123.195,123.09,123.105,379200000.0
2008-11-28 09:40:00,123.105,123.125,123.105,123.12,205000000.0
2008-11-28 09:41:00,123.12,123.135,123.095,123.12,419400000.0
2008-11-28 09:42:00,123.11,123.12,123.095,123.105,346600000.0
2008-11-28 09:43:00,123.07,123.135,123.07,123.135,294200000.0
2008-11-28 09:44:00,123.13,123.195,123.125,123.175,490599999.0
2008-11-28 09:45:00,123.175,123.19,123.1,123.115,1062800004.0
2008-11-28 09:46:00,123.115,123.135,123.105,123.135,577199999.0
2008-11-28 09:47:00,123.14,123.17,123.075,123.155,535200000.0
2008-11-28 09:48:00,123.16,123.26,123.155,123.24,964400002.0
2008-11-28 09:49:00,123.23,123.27,123.21,123.225,464200000.0
2008-11-28 09:50:00,123.225,123.275,123.215,123.275,404000000.0
2008-11-28 09:51:00,123.275,123.32,123.225,123.24,742200001.0
2008-11-28 09:52:00,123.245,123.245,123.195,123.205,521600003.0
2008-11-28 09:53:00,123.21,123.255,123.2,123.245,397400001.0
2008-11-28 09:54:00,123.25,123.26,123.24,123.245,176200000.0
2008-11-28 09:55:00,123.245,123.26,123.23,123.245,383599999.0
2008-11-28 09:56:00,123.245,123.29,123.245,123.28,238200000.0
2008-11-28 09:57:00,123.29,123.295,123.25,123.27,270400001.0
2008-11-28 09:58:00,123.265,123.295,123.215,123.245,422400003.0
2008-11-28 09:59:00,123.245,123.305,123.245,123.285,377200001.0
2008-11-28 10:00:00,123.285,123.335,123.265,123.265,465400002.0
2008-11-28 10:01:00,123.26,123.32,123.235,123.3,569399999.0
2008-11-28 10:02:00,123.295,123.405,123.295,123.37,357600000.0
2008-11-28 10:03:00,123.385,123.385,123.255,123.365,658400001.0
2008-11-28 10:04:00,123.36,123.36,123.275,123.285,527600001.0
2008-11-28 10:05:00,123.285,123.3,123.22,123.23,326400000.0
2008-11-28 10:06:00,123.23,123.23,123.195,123.195,417000000.0
2008-11-28 10:07:00,123.195,123.205,123.16,123.16,265400000.0
2008-11-28 10:08:00,123.165,123.185,123.145,123.18,559600001.0
2008-11-28 10:09:00,123.18,123.195,123.165,123.185,76800000.0
2008-11-28 10:10:00,123.185,123.28,123.185,123.27,390600000.0
2008-11-28 10:11:00,123.275,123.28,123.235,123.24,461200000.0
2008-11-28 10:12:00,123.25,123.315,123.245,123.305,359600000.0
2008-11-28 10:13:00,123.31,123.35,123.295,123.295,463199999.0
2008-11-28 10:14:00,123.295,123.305,123.255,123.265,538600000.0
2008-11-28 10:15:00,123.265,123.27,123.195,123.215,337800000.0
2008-11-28 10:16:00,123.215,123.285,123.215,123.285,278200000.0
2008-11-28 10:17:00,123.275,123.305,123.255,123.305,233400000.0
2008-11-28 10:18:00,123.305,123.315,123.27,123.31,486000000.0
2008-11-28 10:19:00,123.31,123.355,123.3,123.35,407199998.0
2008-11-28 10:20:00,123.35,123.405,123.32,123.36,489400000.0
2008-11-28 10:21:00,123.36,123.39,123.345,123.355,945000001.0
2008-11-28 10:22:00,123.355,123.355,123.305,123.315,1023800002.0
2008-11-28 10:23:00,123.325,123.325,123.275,123.275,740400001.0
2008-11-28 10:24:00,123.275,123.3,123.27,123.29,946799998.0
2008-11-28 10:25:00,123.29,123.33,123.29,123.305,710400001.0
2008-11-28 10:26:00,123.305,123.305,123.285,123.3,596800000.0
2008-11-28 10:27:00,123.3,123.325,123.29,123.32,597000000.0
2008-11-28 10:28:00,123.32,123.335,123.3,123.325,636600000.0
2008-11-28 10:29:00,123.32,123.34,123.305,123.325,614400000.0
2008-11-28 10:30:00,123.31,123.31,123.225,123.23,882400005.0
2008-11-28 10:31:00,123.23,123.275,123.21,123.265,974200004.0
2008-11-28 10:32:00,123.27,123.275,123.25,123.25,274199999.0
2008-11-28 10:33:00,123.25,123.32,123.25,123.295,685600001.0
2008-11-28 10:34:00,123.295,123.31,123.225,123.255,925600000.0
2008-11-28 10:35:00,123.245,123.28,123.245,123.245,820800000.0
2008-11-28 10:36:00,123.245,123.285,123.22,123.24,892600001.0
2008-11-28 10:37:00,123.24,123.24,123.175,123.21,847200000.0
2008-11-28 10:38:00,123.21,123.26,123.195,123.24,351200000.0
2008-11-28 10:39:00,123.255,123.31,123.22,123.24,1149399999.0
2008-11-28 10:40:00,123.245,123.265,123.225,123.245,923199997.0
2008-11-28 10:41:00,123.245,123.275,123.195,123.275,704200002.0
2008-11-28 10:42:00,123.275,123.29,123.215,123.23,940800000.0
2008-11-28 10:43:00,123.225,123.235,123.17,123.18,697800001.0
2008-11-28 10:44:00,123.18,123.2,123.145,123.145,553400000.0
2008-11-28 10:45:00,123.16,123.185,123.065,123.075,1332400002.0
2008-11-28 10:46:00,123.075,123.14,123.075,123.115,594400002.0
2008-11-28 10:47:00,123.12,123.155,123.075,123.105,900400011.0
2008-11-28 10:48:00,123.105,123.16,123.085,123.155,1056199998.0
2008-11-28 10:49:00,123.165,123.185,123.075,123.075,916000005.0
2008-11-28 10:50:00,123.085,123.105,123.055,123.085,960800005.0
2008-11-28 10:51:00,123.075,123.09,122.975,122.975,1235399991.0
2008-11-28 10:52:00,122.975,123.02,122.925,122.95,1187000005.0
2008-11-28 10:53:00,122.955,122.995,122.95,122.985,1130400000.0
2008-11-28 10:54:00,122.985,122.995,122.935,122.95,739200002.0
2008-11-28 10:55:00,122.95,123.02,122.945,123.02,842000001.0
2008-11-28 10:56:00,123.02,123.05,123.015,123.045,550999998.0
2008-11-28 10:57:00,123.055,123.14,123.01,123.03,988800003.0
2008-11-28 10:58:00,123.03,123.115,123.03,123.065,810600001.0
2008-11-28 10:59:00,123.065,123.14,123.055,123.125,825600003.0
2008-11-28 11:00:00,123.135,123.17,123.095,123.1,1059800001.0
2008-11-28 11:01:00,123.095,123.12,123.045,123.05,790200005.0
2008-11-28 11:02:00,123.045,123.09,123.045,123.08,627800002.0
2008-11-28 11:03:00,123.09,123.1,122.985,122.995,1259199999.0
2008-11-28 11:04:00,122.995,122.995,122.92,122.92,803400003.0
2008-11-28 11:05:00,122.93,122.93,122.83,122.855,1025000002.0
2008-11-28 11:06:00,122.845,122.845,122.795,122.82,845399994.0
2008-11-28 11:07:00,122.815,122.885,122.815,122.87,337900000.0
2008-11-28 11:08:00,122.87,122.875,122.835,122.855,328600000.0
2008-11-28 11:09:00,122.855,122.87,122.845,122.85,417600000.0
2008-11-28 11:10:00,122.85,122.875,122.815,122.85,851399999.0
2008-11-28 11:11:00,122.85,122.88,122.845,122.855,956600002.0
2008-11-28 11:12:00,122.86,122.86,122.81,122.86,904200006.0
2008-11-28 11:13:00,122.86,122.88,122.83,122.845,841600002.0
2008-11-28 11:14:00,122.845,122.86,122.745,122.745,1345999992.0
2008-11-28 11:15:00,122.745,122.75,122.7,122.73,939400000.0
2008-11-28 11:16:00,122.73,122.73,122.655,122.66,756399999.0
2008-11-28 11:17:00,122.66,122.69,122.605,122.625,973000002.0
2008-11-28 11:18:00,122.625,122.68,122.585,122.595,1206800005.0
2008-11-28 11:19:00,122.595,122.685,122.595,122.685,997800003.0
2008-11-28 11:20:00,122.685,122.745,122.685,122.715,1096000003.0
2008-11-28 11:21:00,122.715,122.75,122.665,122.67,936600000.0
2008-11-28 11:22:00,122.66,122.735,122.65,122.655,1313399999.0
2008-11-28 11:23:00,122.655,122.68,122.605,122.68,1004000004.0
2008-11-28 11:24:00,122.68,122.725,122.675,122.7,1116799997.0
2008-11-28 11:25:00,122.69,122.76,122.67,122.68,902199995.0
2008-11-28 11:26:00,122.675,122.735,122.675,122.725,586200002.0
2008-11-28 11:27:00,122.73,122.75,122.665,122.735,799400001.0
2008-11-28 11:28:00,122.735,122.74,122.645,122.655,819100001.0
2008-11-28 11:29:00,122.65,122.66,122.595,122.615,776600000.0
2008-11-28 11:30:00,122.61,122.63,122.55,122.615,990199998.0
2008-11-28 11:31:00,122.615,122.65,122.6,122.62,880800001.0
2008-11-28 11:32:00,122.61,122.62,122.575,122.575,712800000.0
2008-11-28 11:33:00,122.575,122.64,122.545,122.55,572400001.0
2008-11-28 11:34:00,122.55,122.56,122.495,122.525,1095600002.0
2008-11-28 11:35:00,122.53,122.57,122.51,122.515,1367200008.0
2008-11-28 11:36:00,122.52,122.55,122.5,122.545,913400000.0
2008-11-28 11:37:00,122.55,122.59,122.505,122.565,848400001.0
2008-11-28 11:38:00,122.575,122.61,122.545,122.61,850000001.0
2008-11-28 11:39:00,122.6,122.64,122.57,122.605,1023600000.0
2008-11-28 11:40:00,122.605,122.635,122.595,122.63,479000003.0
2008-11-28 11:41:00,122.625,122.645,122.575,122.635,468799997.0
2008-11-28 11:42:00,122.635,122.645,122.615,122.635,586999999.0
2008-11-28 11:43:00,122.64,122.675,122.635,122.645,427599999.0
2008-11-28 11:44:00,122.65,122.65,122.59,122.595,697600001.0
2008-11-28 11:45:00,122.595,122.6,122.49,122.5,1013599996.0
2008-11-28 11:46:00,122.49,122.595,122.49,122.565,672199999.0
2008-11-28 11:47:00,122.58,122.59,122.555,122.57,408200000.0
2008-11-28 11:48:00,122.57,122.6,122.54,122.545,528000000.0
2008-11-28 11:49:00,122.545,122.655,122.525,122.56,774200000.0
2008-11-28 11:50:00,122.555,122.58,122.535,122.55,454399998.0
2008-11-28 11:51:00,122.55,122.555,122.51,122.52,457199999.0
2008-11-28 11:52:00,122.525,122.575,122.525,122.575,1107400006.0
2008-11-28 11:53:00,122.575,122.615,122.575,122.605,493799997.0
2008-11-28 11:54:00,122.605,122.605,122.575,122.605,784400005.0
2008-11-28 11:55:00,122.6,122.605,122.57,122.59,833000001.0
2008-11-28 11:56:00,122.595,122.61,122.575,122.595,721400002.0
2008-11-28 11:57:00,122.595,122.605,122.565,122.57,491999997.0
2008-11-28 11:58:00,122.575,122.62,122.57,122.585,1275999995.0
2008-11-28 11:59:00,122.585,122.585,122.535,122.545,1109599997.0
2008-11-28 12:00:00,122.55,122.57,122.515,122.52,783000003.0
2008-11-28 12:01:00,122.52,122.545,122.515,122.53,901800005.0
2008-11-28 12:02:00,122.525,122.56,122.515,122.55,591400001.0
2008-11-28 12:03:00,122.55,122.595,122.54,122.59,340200000.0
2008-11-28 12:04:00,122.585,122.6,122.555,122.57,516000001.0
2008-11-28 12:05:00,122.57,122.58,122.565,122.57,211200002.0
2008-11-28 12:06:00,122.57,122.61,122.555,122.61,385800001.0
2008-11-28 12:07:00,122.61,122.61,122.57,122.57,634800000.0
2008-11-28 12:08:00,122.58,122.61,122.58,122.58,385400001.0
2008-11-28 12:09:00,122.585,122.605,122.575,122.585,839399998.0
2008-11-28 12:10:00,122.595,122.615,122.58,122.605,756400012.0
2008-11-28 12:11:00,122.605,122.62,122.59,122.615,517800006.0
2008-11-28 12:12:00,122.615,122.645,122.605,122.63,508800003.0
2008-11-28 12:13:00,122.63,122.64,122.585,122.6,563600001.0
2008-11-28 12:14:00,122.605,122.66,122.6,122.64,965800001.0
2008-11-28 12:15:00,122.64,122.65,122.605,122.605,801400003.0
2008-11-28 12:16:00,122.605,122.625,122.605,122.615,305600002.0
2008-11-28 12:17:00,122.615,122.625,122.575,122.58,844000002.0
2008-11-28 12:18:00,122.585,122.6,122.58,122.595,872000002.0
2008-11-28 12:19:00,122.595,122.61,122.58,122.59,1180400005.0
2008-11-28 12:20:00,122.585,122.615,122.585,122.59,624000003.0
2008-11-28 12:21:00,122.59,122.62,122.58,122.595,900000001.0
2008-11-28 12:22:00,122.6,122.61,122.565,122.6,1044800007.0
2008-11-28 12:23:00,122.595,122.625,122.56,122.56,815000005.0
2008-11-28 12:24:00,122.565,122.57,122.47,122.49,1322000012.0
2008-11-28 12:25:00,122.475,122.475,122.255,122.29,1154100002.0
2008-11-28 12:26:00,122.295,122.295,122.19,122.2,1251000003.0
2008-11-28 12:27:00,122.205,122.225,122.185,122.225,990000006.0
2008-11-28 12:28:00,122.22,122.275,122.195,122.245,976000007.0
2008-11-28 12:29:00,122.255,122.35,122.255,122.29,805400000.0
2008-11-28 12:30:00,122.28,122.29,122.19,122.23,832899999.0
2008-11-28 12:31:00,122.23,122.315,122.22,122.27,1086000002.0
2008-11-28 12:32:00,122.27,122.315,122.24,122.3,622599997.0
2008-11-28 12:33:00,122.3,122.35,122.265,122.345,1039399997.0
2008-11-28 12:34:00,122.345,122.395,122.34,122.375,895800001.0
2008-11-28 12:35:00,122.375,122.46,122.37,122.44,1120999998.0
2008-11-28 12:36:00,122.44,122.45,122.41,122.415,446100000.0
2008-11-28 12:37:00,122.415,122.43,122.415,122.43,673600007.0
2008-11-28 12:38:00,122.435,122.44,122.415,122.425,609600008.0
2008-11-28 12:39:00,122.425,122.455,122.385,122.45,982599999.0
2008-11-28 12:40:00,122.45,122.48,122.44,122.475,733600005.0
2008-11-28 12:41:00,122.475,122.48,122.455,122.46,583200002.0
2008-11-28 12:42:00,122.465,122.53,122.46,122.53,836200002.0
2008-11-28 12:43:00,122.53,122.545,122.485,122.515,757800003.0
2008-11-28 12:44:00,122.515,122.66,122.515,122.655,1009400000.0
2008-11-28 12:45:00,122.65,122.67,122.595,122.66,951600000.0
2008-11-28 12:46:00,122.67,122.685,122.635,122.635,894400001.0
2008-11-28 12:47:00,122.635,122.635,122.61,122.63,705000004.0
2008-11-28 12:48:00,122.62,122.63,122.615,122.63,297600002.0
2008-11-28 12:49:00,122.63,122.65,122.625,122.645,520000000.0
2008-11-28 12:50:00,122.65,122.65,122.595,122.605,574599999.0
2008-11-28 12:51:00,122.605,122.62,122.59,122.61,156000000.0
2008-11-28 12:52:00,122.61,122.62,122.595,122.61,432000001.0
2008-11-28 12:53:00,122.61,122.61,122.585,122.6,337599999.0
2008-11-28 12:54:00,122.6,122.6,122.535,122.535,387199999.0
2008-11-28 12:55:00,122.55,122.575,122.535,122.545,559200003.0
2008-11-28 12:56:00,122.545,122.55,122.46,122.485,828000003.0
2008-11-28 12:57:00,122.49,122.49,122.445,122.475,783999999.0
2008-11-28 12:58:00,122.48,122.505,122.48,122.505,769800004.0
2008-11-28 12:59:00,122.52,122.6,122.52,122.55,305599999.0
2008-11-28 13:00:00,122.545,122.565,122.495,122.495,447900000.0
2008-11-28 13:01:00,122.5,122.52,122.435,122.47,1062799993.0
2008-11-28 13:02:00,122.45,122.48,122.45,122.455,545199992.0
2008-11-28 13:03:00,122.455,122.48,122.445,122.445,605000005.0
2008-11-28 13:04:00,122.445,122.455,122.445,122.455,301000002.0
2008-11-28 13:05:00,122.455,122.46,122.385,122.405,735200001.0
2008-11-28 13:06:00,122.405,122.42,122.39,122.405,735999998.0
2008-11-28 13:07:00,122.405,122.425,122.39,122.405,538599999.0
2008-11-28 13:08:00,122.42,122.42,122.34,122.34,464199999.0
2008-11-28 13:09:00,122.345,122.36,122.33,122.35,382399999.0
2008-11-28 13:10:00,122.35,122.35,122.25,122.255,604399995.0
2008-11-28 13:11:00,122.26,122.3,122.23,122.23,1092799998.0
2008-11-28 13:12:00,122.23,122.32,122.22,122.265,790799998.0
2008-11-28 13:13:00,122.265,122.31,122.25,122.31,833600008.0
2008-11-28 13:14:00,122.305,122.31,122.285,122.295,862799997.0
2008-11-28 13:15:00,122.3,122.31,122.25,122.26,607999997.0
2008-11-28 13:16:00,122.25,122.26,122.195,122.22,970800002.0
2008-11-28 13:17:00,122.215,122.23,122.205,122.21,607400001.0
2008-11-28 13:18:00,122.215,122.25,122.215,122.23,617599999.0
2008-11-28 13:19:00,122.235,122.325,122.23,122.3,867200005.0
2008-11-28 13:20:00,122.31,122.31,122.155,122.155,886399996.0
2008-11-28 13:21:00,122.155,122.185,122.135,122.16,954600002.0
2008-11-28 13:22:00,122.165,122.195,122.15,122.15,1296800001.0
2008-11-28 13:23:00,122.155,122.165,122.145,122.15,630200008.0
2008-11-28 13:24:00,122.15,122.175,122.13,122.165,866200004.0
2008-11-28 13:25:00,122.165,122.235,122.155,122.215,1020600000.0
2008-11-28 13:26:00,122.215,122.29,122.195,122.265,912400004.0
2008-11-28 13:27:00,122.265,122.315,122.265,122.315,354999999.0
2008-11-28 13:28:00,122.31,122.34,122.295,122.295,865600001.0
2008-11-28 13:29:00,122.295,122.295,122.26,122.265,450400000.0
2008-11-28 13:30:00,122.265,122.29,122.245,122.26,643199994.0
2008-11-28 13:31:00,122.255,122.27,122.18,122.215,1039600004.0
2008-11-28 13:32:00,122.21,122.23,122.175,122.195,797000000.0
2008-11-28 13:33:00,122.195,122.22,122.19,122.195,666399998.0
2008-11-28 13:34:00,122.195,122.195,122.17,122.19,284600000.0
2008-11-28 13:35:00,122.19,122.245,122.185,122.225,881000001.0
2008-11-28 13:36:00,122.225,122.235,122.195,122.2,518799999.0
2008-11-28 13:37:00,122.2,122.235,122.2,122.235,465999999.0
2008-11-28 13:38:00,122.23,122.23,122.205,122.205,695199998.0
2008-11-28 13:39:00,122.21,122.22,122.17,122.185,795999998.0
2008-11-28 13:40:00,122.19,122.19,122.15,122.18,705000003.0
2008-11-28 13:41:00,122.18,122.195,122.13,122.14,807400000.0
2008-11-28 13:42:00,122.14,122.15,122.05,122.05,699800005.0
2008-11-28 13:43:00,122.045,122.12,122.035,122.075,1229800000.0
2008-11-28 13:44:00,122.075,122.085,121.95,122.07,956800002.0
2008-11-28 13:45:00,122.07,122.14,122.065,122.125,1025400000.0
2008-11-28 13:46:00,122.125,122.155,122.115,122.13,1068999999.0
2008-11-28 13:47:00,122.12,122.165,122.115,122.13,678399993.0
2008-11-28 13:48:00,122.13,122.185,122.12,122.185,595500000.0
2008-11-28 13:49:00,122.185,122.27,122.185,122.26,747400001.0
2008-11-28 13:50:00,122.26,122.275,122.205,122.23,707999999.0
2008-11-28 13:51:00,122.215,122.23,122.19,122.215,588600000.0
2008-11-28 13:52:00,122.215,122.245,122.215,122.245,592399999.0
2008-11-28 13:53:00,122.245,122.29,122.235,122.245,862800000.0
2008-11-28 13:54:00,122.245,122.275,122.24,122.245,587400001.0
2008-11-28 13:55:00,122.245,122.255,122.18,122.2,1050000013.0
2008-11-28 13:56:00,122.2,122.2,121.885,121.965,1289999999.0
2008-11-28 13:57:00,121.965,121.98,121.805,121.89,1273799998.0
2008-11-28 13:58:00,121.885,121.935,121.875,121.91,1007600001.0
2008-11-28 13:59:00,121.905,121.92,121.86,121.86,1147399998.0
2008-11-28 14:00:00,121.86,121.94,121.815,121.815,1382799994.0
2008-11-28 14:01:00,121.815,121.845,121.785,121.845,1233300002.0
2008-11-28 14:02:00,121.82,121.9,121.805,121.89,1015800000.0
2008-11-28 14:03:00,121.875,121.91,121.85,121.89,1047200000.0
2008-11-28 14:04:00,121.885,121.895,121.815,121.855,1313200001.0
2008-11-28 14:05:00,121.85,121.895,121.84,121.895,927800015.0
2008-11-28 14:06:00,121.9,121.915,121.87,121.875,1119199998.0
2008-11-28 14:07:00,121.875,121.89,121.77,121.8,1029600000.0
2008-11-28 14:08:00,121.795,121.805,121.74,121.745,901400002.0
2008-11-28 14:09:00,121.745,121.77,121.625,121.64,913800001.0
2008-11-28 14:10:00,121.64,121.655,121.595,121.65,1188800003.0
2008-11-28 14:11:00,121.645,121.68,121.595,121.595,1229799997.0
2008-11-28 14:12:00,121.595,121.66,121.59,121.645,901799998.0
2008-11-28 14:13:00,121.645,121.7,121.625,121.635,788600000.0
2008-11-28 14:14:00,121.635,121.72,121.635,121.7,774600001.0
2008-11-28 14:15:00,121.695,121.71,121.675,121.685,961199999.0
2008-11-28 14:16:00,121.685,121.71,121.655,121.655,817000004.0
2008-11-28 14:17:00,121.65,121.65,121.555,121.6,1245399999.0
2008-11-28 14:18:00,121.595,121.62,121.495,121.615,1372399999.0
2008-11-28 14:19:00,121.62,121.64,121.605,121.625,1031800001.0
2008-11-28 14:20:00,121.625,121.68,121.605,121.67,885799997.0
2008-11-28 14:21:00,121.67,121.73,121.635,121.665,1314199997.0
2008-11-28 14:22:00,121.665,121.69,121.65,121.67,827800001.0
2008-11-28 14:23:00,121.67,121.69,121.645,121.645,722400000.0
2008-11-28 14:24:00,121.645,121.705,121.64,121.69,907800003.0
2008-11-28 14:25:00,121.7,121.72,121.69,121.715,494400001.0
2008-11-28 14:26:00,121.715,121.73,121.695,121.7,910200002.0
2008-11-28 14:27:00,121.7,121.71,121.595,121.595,1039599999.0
2008-11-28 14:28:00,121.605,121.665,121.595,121.665,1080600002.0
2008-11-28 14:29:00,121.66,121.69,121.65,121.685,624800000.0
2008-11-28 14:30:00,121.69,121.69,121.565,121.625,1095799999.0
2008-11-28 14:31:00,121.62,121.665,121.575,121.615,1153000004.0
2008-11-28 14:32:00,121.625,121.66,121.555,121.56,868600002.0
2008-11-28 14:33:00,121.555,121.585,121.505,121.555,1384200002.0
2008-11-28 14:34:00,121.555,121.615,121.45,121.555,1013400003.0
2008-11-28 14:35:00,121.545,121.6,121.53,121.535,1161800000.0
2008-11-28 14:36:00,121.55,121.64,121.53,121.605,1277200000.0
2008-11-28 14:37:00,121.605,121.67,121.605,121.67,816200000.0
2008-11-28 14:38:00,121.675,121.68,121.585,121.59,1239200001.0
2008-11-28 14:39:00,121.59,121.655,121.565,121.565,1071199997.0
2008-11-28 14:40:00,121.565,121.585,121.545,121.575,1000000001.0
2008-11-28 14:41:00,121.575,121.58,121.5,121.505,629600000.0
2008-11-28 14:42:00,121.505,121.535,121.5,121.525,808000004.0
2008-11-28 14:43:00,121.525,121.535,121.5,121.53,1121600003.0
2008-11-28 14:44:00,121.53,121.55,121.485,121.52,536000000.0
2008-11-28 14:45:00,121.515,121.565,121.515,121.56,767200001.0
2008-11-28 14:46:00,121.56,121.585,121.55,121.585,704000000.0
2008-11-28 14:47:00,121.585,121.665,121.585,121.665,838200001.0
2008-11-28 14:48:00,121.665,121.68,121.63,121.635,1022800000.0
2008-11-28 14:49:00,121.64,121.64,121.595,121.6,1011999998.0
2008-11-28 14:50:00,121.6,121.635,121.595,121.635,638399999.0
2008-11-28 14:51:00,121.62,121.63,121.575,121.59,681999997.0
2008-11-28 14:52:00,121.595,121.605,121.495,121.52,1164400002.0
2008-11-28 14:53:00,121.52,121.535,121.495,121.5,621599996.0
2008-11-28 14:54:00,121.51,121.55,121.375,121.4,1028000001.0
2008-11-28 14:55:00,121.385,121.415,121.335,121.395,1085600004.0
2008-11-28 14:56:00,121.395,121.4,121.32,121.325,1095600001.0
2008-11-28 14:57:00,121.325,121.325,121.16,121.2,1336799997.0
2008-11-28 14:58:00,121.2,121.26,121.2,121.255,820799998.0
2008-11-28 14:59:00,121.265,121.31,121.26,121.275,1167999998.0
2008-11-28 15:00:00,121.275,121.31,121.255,121.3,1035199988.0
2008-11-28 15:01:00,121.295,121.305,121.265,121.28,628600001.0
2008-11-28 15:02:00,121.275,121.285,121.215,121.275,986699996.0
2008-11-28 15:03:00,121.275,121.4,121.275,121.385,840599994.0
2008-11-28 15:04:00,121.385,121.44,121.355,121.4,601400000.0
2008-11-28 15:05:00,121.4,121.42,121.375,121.395,1332999994.0
2008-11-28 15:06:00,121.39,121.39,121.345,121.375,1043600003.0
2008-11-28 15:07:00,121.38,121.47,121.37,121.47,555999999.0
2008-11-28 15:08:00,121.465,121.485,121.425,121.445,735600001.0
2008-11-28 15:09:00,121.445,121.5,121.43,121.475,563600001.0
2008-11-28 15:10:00,121.47,121.47,121.42,121.455,1027200004.0
2008-11-28 15:11:00,121.455,121.475,121.415,121.425,862600001.0
2008-11-28 15:12:00,121.43,121.445,121.37,121.425,1178199996.0
2008-11-28 15:13:00,121.425,121.455,121.42,121.44,1236399986.0
2008-11-28 15:14:00,121.44,121.465,121.435,121.455,869999992.0
2008-11-28 15:15:00,121.455,121.48,121.445,121.465,782399999.0
2008-11-28 15:16:00,121.465,121.475,121.45,121.465,810399998.0
2008-11-28 15:17:00,121.465,121.475,121.41,121.465,815600000.0
2008-11-28 15:18:00,121.465,121.51,121.465,121.505,713599999.0
2008-11-28 15:19:00,121.51,121.61,121.51,121.58,1316199995.0
2008-11-28 15:20:00,121.58,121.615,121.555,121.555,986600003.0
2008-11-28 15:21:00,121.555,121.56,121.53,121.54,901599996.0
2008-11-28 15:22:00,121.54,121.575,121.525,121.565,584199999.0
2008-11-28 15:23:00,121.565,121.575,121.545,121.56,565199999.0
2008-11-28 15:24:00,121.56,121.56,121.535,121.545,991200001.0
2008-11-28 15:25:00,121.545,121.575,121.545,121.55,573599999.0
2008-11-28 15:26:00,121.545,121.59,121.525,121.57,757999997.0
2008-11-28 15:27:00,121.56,121.595,121.555,121.575,613400000.0
2008-11-28 15:28:00,121.575,121.6,121.55,121.565,935800002.0
2008-11-28 15:29:00,121.565,121.63,121.555,121.605,1093000001.0
2008-11-28 15:30:00,121.605,121.655,121.585,121.6,1356200003.0
2008-11-28 15:31:00,121.6,121.64,121.595,121.64,838800003.0
2008-11-28 15:32:00,121.64,121.67,121.63,121.635,804199999.0
2008-11-28 15:33:00,121.645,121.76,121.63,121.73,1195200000.0
2008-11-28 15:34:00,121.725,121.735,121.695,121.715,1015000003.0
2008-11-28 15:35:00,121.715,121.73,121.705,121.715,1007000000.0
2008-11-28 15:36:00,121.715,121.73,121.685,121.72,786000000.0
2008-11-28 15:37:00,121.72,121.72,121.68,121.68,503399999.0
2008-11-28 15:38:00,121.68,121.735,121.665,121.705,714800000.0
2008-11-28 15:39:00,121.705,121.815,121.7,121.78,1305199996.0
2008-11-28 15:40:00,121.78,121.88,121.765,121.81,1770200011.0
2008-11-28 15:41:00,121.81,121.83,121.75,121.79,1273200006.0
2008-11-28 15:42:00,121.785,121.83,121.765,121.83,1318800005.0
2008-11-28 15:43:00,121.83,121.9,121.83,121.88,1300800000.0
2008-11-28 15:44:00,121.88,121.895,121.805,121.825,1390800000.0
2008-11-28 15:45:00,121.825,121.86,121.8,121.815,1491800006.0
2008-11-28 15:46:00,121.825,121.88,121.81,121.865,1495800009.0
2008-11-28 15:47:00,121.87,121.88,121.83,121.855,1058600010.0
2008-11-28 15:48:00,121.85,121.87,121.815,121.84,1099600005.0
2008-11-28 15:49:00,121.84,121.85,121.815,121.84,1039800001.0
2008-11-28 15:50:00,121.835,121.86,121.81,121.86,994200001.0
2008-11-28 15:51:00,121.855,121.86,121.81,121.85,996400000.0
2008-11-28 15:52:00,121.85,121.86,121.82,121.835,932799999.0
2008-11-28 15:53:00,121.835,121.84,121.745,121.745,1169600004.0
2008-11-28 15:54:00,121.75,121.75,121.715,121.715,876599999.0
2008-11-28 15:55:00,121.715,121.715,121.63,121.64,1103000001.0
2008-11-28 15:56:00,121.645,121.66,121.615,121.615,1048400003.0
2008-11-28 15:57:00,121.615,121.615,121.535,121.56,1211400000.0
2008-11-28 15:58:00,121.555,121.61,121.555,121.6,1301000010.0
2008-11-28 15:59:00,121.6,121.635,121.6,121.635,549200003.0
2008-11-28 16:00:00,121.63,121.64,121.615,121.63,936600008.0
2008-11-28 16:01:00,121.63,121.68,121.625,121.67,1151800004.0
2008-11-28 16:02:00,121.68,121.69,121.645,121.68,1253000002.0
2008-11-28 16:03:00,121.68,121.74,121.68,121.725,1039800000.0
2008-11-28 16:04:00,121.725,121.78,121.72,121.755,685800000.0
2008-11-28 16:05:00,121.755,121.78,121.715,121.73,982399998.0
2008-11-28 16:06:00,121.73,121.755,121.72,121.74,831400005.0
2008-11-28 16:07:00,121.74,121.76,121.72,121.74,753800001.0
2008-11-28 16:08:00,121.74,121.76,121.725,121.735,612600002.0
2008-11-28 16:09:00,121.735,121.76,121.71,121.745,1138200003.0
2008-11-28 16:10:00,121.745,121.75,121.69,121.7,1111400007.0
2008-11-28 16:11:00,121.7,121.71,121.64,121.64,1235799999.0
2008-11-28 16:12:00,121.65,121.73,121.645,121.665,837300000.0
2008-11-28 16:13:00,121.665,121.68,121.625,121.625,1035900004.0
2008-11-28 16:14:00,121.63,121.63,121.57,121.57,1012600002.0
2008-11-28 16:15:00,121.57,121.58,121.465,121.48,1108600001.0
2008-11-28 16:16:00,121.475,121.48,121.4,121.4,1101799999.0
2008-11-28 16:17:00,121.39,121.45,121.39,121.43,1300999998.0
2008-11-28 16:18:00,121.425,121.45,121.41,121.445,786800004.0
2008-11-28 16:19:00,121.445,121.445,121.39,121.39,1109000001.0
2008-11-28 16:20:00,121.38,121.385,121.205,121.305,1433800001.0
2008-11-28 16:21:00,121.305,121.36,121.3,121.35,1244000002.0
2008-11-28 16:22:00,121.35,121.42,121.34,121.36,1057200001.0
2008-11-28 16:23:00,121.36,121.42,121.36,121.405,1074399997.0
2008-11-28 16:24:00,121.405,121.48,121.4,121.455,1092600001.0
2008-11-28 16:25:00,121.455,121.46,121.44,121.445,1090200003.0
2008-11-28 16:26:00,121.445,121.5,121.445,121.495,536600002.0
2008-11-28 16:27:00,121.49,121.495,121.445,121.445,1019000002.0
2008-11-28 16:28:00,121.445,121.47,121.435,121.455,490200000.0
2008-11-28 16:29:00,121.45,121.49,121.45,121.49,744800002.0
2008-11-28 16:30:00,121.495,121.615,121.48,121.59,1034399998.0
2008-11-28 16:31:00,121.595,121.62,121.575,121.59,649400000.0
2008-11-28 16:32:00,121.59,121.625,121.555,121.555,1207799998.0
2008-11-28 16:33:00,121.555,121.64,121.535,121.61,820200000.0
2008-11-28 16:34:00,121.61,121.65,121.605,121.645,771799998.0
2008-11-28 16:35:00,121.64,121.77,121.625,121.76,1303000004.0
2008-11-28 16:36:00,121.755,121.81,121.755,121.775,1289000005.0
2008-11-28 16:37:00,121.775,121.83,121.735,121.83,1014200002.0
2008-11-28 16:38:00,121.835,121.875,121.745,121.76,1225200000.0
2008-11-28 16:39:00,121.76,121.76,121.685,121.745,918799999.0
2008-11-28 16:40:00,121.745,121.8,121.745,121.785,1150799999.0
2008-11-28 16:41:00,121.785,121.79,121.655,121.655,1047400002.0
2008-11-28 16:42:00,121.655,121.71,121.63,121.635,1278800001.0
2008-11-28 16:43:00,121.64,121.655,121.605,121.615,867200001.0
2008-11-28 16:44:00,121.615,121.62,121.545,121.59,1118000005.0
2008-11-28 16:45:00,121.595,121.67,121.595,121.65,1131600008.0
2008-11-28 16:46:00,121.65,121.69,121.64,121.67,1028400001.0
2008-11-28 16:47:00,121.685,121.72,121.68,121.685,1353400006.0
2008-11-28 16:48:00,121.685,121.7,121.64,121.645,929600001.0
2008-11-28 16:49:00,121.645,121.7,121.645,121.655,1504399999.0
2008-11-28 16:50:00,121.655,121.655,121.575,121.585,1176400001.0
2008-11-28 16:51:00,121.59,121.62,121.515,121.615,1427600008.0
2008-11-28 16:52:00,121.62,121.65,121.565,121.58,1641800001.0
2008-11-28 16:53:00,121.58,121.62,121.565,121.62,1294400000.0
2008-11-28 16:54:00,121.62,121.62,121.45,121.48,1382399997.0
2008-11-28 16:55:00,121.48,121.6,121.48,121.57,1453800001.0
2008-11-28 16:56:00,121.57,121.575,121.48,121.48,1353600000.0
2008-11-28 16:57:00,121.48,121.525,121.465,121.515,1446600002.0
2008-11-28 16:58:00,121.525,121.6,121.515,121.53,1248400001.0
2008-11-28 16:59:00,121.525,121.55,121.45,121.48,1615200001.0
2008-11-28 17:00:00,121.49,121.555,121.475,121.52,1474799994.0
2008-11-28 17:01:00,121.53,121.57,121.495,121.565,1426199998.0
2008-11-28 17:02:00,121.565,121.585,121.55,121.58,892200004.0
2008-11-28 17:03:00,121.58,121.58,121.51,121.535,1076000006.0
2008-11-28 17:04:00,121.535,121.535,121.375,121.465,1263000001.0
2008-11-28 17:05:00,121.465,121.47,121.375,121.415,1390799997.0
2008-11-28 17:06:00,121.43,121.46,121.325,121.335,1441800000.0
2008-11-28 17:07:00,121.335,121.335,121.205,121.32,1083999998.0
2008-11-28 17:08:00,121.305,121.355,121.265,121.29,1550600004.0
2008-11-28 17:09:00,121.29,121.39,121.29,121.365,960000001.0
2008-11-28 17:10:00,121.37,121.38,121.31,121.34,1137800000.0
2008-11-28 17:11:00,121.34,121.34,121.265,121.28,1011600000.0
2008-11-28 17:12:00,121.28,121.3,121.2,121.215,1505999999.0
2008-11-28 17:13:00,121.215,121.225,121.185,121.215,1166600006.0
2008-11-28 17:14:00,121.215,121.3,121.215,121.245,1530600003.0
2008-11-28 17:15:00,121.245,121.265,121.195,121.21,1461500000.0
2008-11-28 17:16:00,121.22,121.3,121.21,121.275,1137800001.0
2008-11-28 17:17:00,121.275,121.31,121.235,121.245,1066400000.0
2008-11-28 17:18:00,121.245,121.31,121.245,121.25,1153800008.0
2008-11-28 17:19:00,121.25,121.35,121.25,121.345,1226200003.0
2008-11-28 17:20:00,121.345,121.455,121.345,121.455,641999998.0
2008-11-28 17:21:00,121.465,121.51,121.42,121.475,1270800002.0
2008-11-28 17:22:00,121.48,121.53,121.415,121.53,1265200001.0
2008-11-28 17:23:00,121.52,121.55,121.465,121.5,1651999998.0
2008-11-28 17:24:00,121.51,121.555,121.5,121.525,1383400002.0
2008-11-28 17:25:00,121.52,121.57,121.47,121.475,1037800001.0
2008-11-28 17:26:00,121.475,121.51,121.455,121.495,1358200004.0
2008-11-28 17:27:00,121.485,121.6,121.475,121.575,1452400000.0
2008-11-28 17:28:00,121.575,121.58,121.52,121.53,884400000.0
2008-11-28 17:29:00,121.52,121.545,121.48,121.495,1088800000.0
2008-11-28 17:30:00,121.495,121.51,121.375,121.39,1033800002.0
2008-11-28 17:31:00,121.39,121.39,121.315,121.315,1199000000.0
2008-11-28 17:32:00,121.32,121.39,121.315,121.375,1196999997.0
2008-11-28 17:33:00,121.38,121.46,121.355,121.42,1252800002.0
2008-11-28 17:34:00,121.42,121.44,121.375,121.425,1282600003.0
2008-11-28 17:35:00,121.42,121.465,121.415,121.465,1080200001.0
2008-11-28 17:36:00,121.47,121.545,121.45,121.525,1264799999.0
2008-11-28 17:37:00,121.525,121.525,121.455,121.47,1075200001.0
2008-11-28 17:38:00,121.47,121.47,121.305,121.305,1239400002.0
2008-11-28 17:39:00,121.31,121.315,121.2,121.255,1493400013.0
2008-11-28 17:40:00,121.26,121.28,121.195,121.255,1254000005.0
2008-11-28 17:41:00,121.26,121.35,121.21,121.345,1375600002.0
2008-11-28 17:42:00,121.345,121.35,121.27,121.305,943700000.0
2008-11-28 17:43:00,121.31,121.355,121.31,121.35,1026000000.0
2008-11-28 17:44:00,121.355,121.475,121.35,121.46,1096000002.0
2008-11-28 17:45:00,121.445,121.725,121.445,121.665,1036800000.0
2008-11-28 17:46:00,121.675,121.675,121.545,121.55,1226600005.0
2008-11-28 17:47:00,121.55,121.575,121.33,121.49,1285800002.0
2008-11-28 17:48:00,121.48,121.53,121.48,121.52,1027200001.0
2008-11-28 17:49:00,121.525,121.56,121.525,121.53,1121200002.0
2008-11-28 17:50:00,121.53,121.58,121.5,121.525,1268400004.0
2008-11-28 17:51:00,121.53,121.545,121.485,121.5,1394200003.0
2008-11-28 17:52:00,121.495,121.52,121.435,121.435,1402800000.0
2008-11-28 17:53:00,121.43,121.445,121.395,121.445,1275400007.0
2008-11-28 17:54:00,121.455,121.52,121.4,121.405,1447000003.0
2008-11-28 17:55:00,121.405,121.42,121.345,121.365,1023199999.0
2008-11-28 17:56:00,121.36,121.39,121.295,121.335,1297800001.0
2008-11-28 17:57:00,121.34,121.45,121.34,121.45,1151200000.0
2008-11-28 17:58:00,121.45,121.515,121.205,121.22,1308199997.0
2008-11-28 17:59:00,121.22,121.245,120.78,120.78,1138000000.0
2008-11-28 18:00:00,120.78,120.915,120.74,120.86,1091999999.0
2008-11-28 18:01:00,120.86,120.93,120.84,120.885,1109800000.0
2008-11-28 18:02:00,120.89,120.915,120.85,120.89,1024800000.0
2008-11-28 18:03:00,120.885,120.93,120.815,120.85,982999995.0
2008-11-28 18:04:00,120.86,120.875,120.78,120.825,1209999997.0
2008-11-28 18:05:00,120.83,120.84,120.745,120.83,1525400000.0
2008-11-28 18:06:00,120.83,120.89,120.825,120.84,1400600001.0
2008-11-28 18:07:00,120.84,120.88,120.755,120.82,1278799997.0
2008-11-28 18:08:00,120.82,120.835,120.66,120.72,1079800001.0
2008-11-28 18:09:00,120.72,120.755,120.7,120.75,900199998.0
2008-11-28 18:10:00,120.755,120.87,120.74,120.82,1092200003.0
2008-11-28 18:11:00,120.82,120.875,120.82,120.875,803800002.0
2008-11-28 18:12:00,120.875,120.905,120.825,120.9,1105200005.0
2008-11-28 18:13:00,120.89,120.94,120.755,120.765,1380000003.0
2008-11-28 18:14:00,120.765,120.765,120.635,120.645,1336000000.0
2008-11-28 18:15:00,120.645,120.645,120.555,120.555,1431199999.0
2008-11-28 18:16:00,120.56,120.595,120.535,120.56,1219799999.0
2008-11-28 18:17:00,120.56,120.58,120.49,120.515,1317599998.0
2008-11-28 18:18:00,120.515,120.565,120.51,120.555,1121599997.0
2008-11-28 18:19:00,120.555,120.59,120.54,120.575,1269799999.0
2008-11-28 18:20:00,120.575,120.625,120.565,120.605,1391000002.0
2008-11-28 18:21:00,120.605,120.62,120.575,120.6,961599999.0
2008-11-28 18:22:00,120.615,120.66,120.615,120.64,828999999.0
2008-11-28 18:23:00,120.64,120.64,120.6,120.605,1146999993.0
2008-11-28 18:24:00,120.625,120.73,120.625,120.7,1028400000.0
2008-11-28 18:25:00,120.7,120.74,120.7,120.73,970200000.0
2008-11-28 18:26:00,120.73,120.735,120.68,120.715,1128400000.0
2008-11-28 18:27:00,120.715,120.735,120.66,120.735,1232000002.0
2008-11-28 18:28:00,120.74,120.79,120.695,120.75,1260000000.0
2008-11-28 18:29:00,120.745,120.795,120.67,120.77,1227200000.0
2008-11-28 18:30:00,120.775,120.83,120.735,120.74,1211799998.0
2008-11-28 18:31:00,120.735,120.78,120.675,120.675,1028599998.0
2008-11-28 18:32:00,120.66,120.69,120.63,120.63,837200000.0
2008-11-28 18:33:00,120.625,120.63,120.515,120.545,1338800001.0
2008-11-28 18:34:00,120.545,120.56,120.52,120.535,919200001.0
2008-11-28 18:35:00,120.535,120.555,120.465,120.485,1040200000.0
2008-11-28 18:36:00,120.485,120.575,120.485,120.56,865199999.0
2008-11-28 18:37:00,120.565,120.61,120.535,120.595,637800000.0
2008-11-28 18:38:00,120.595,120.665,120.595,120.66,773200000.0
2008-11-28 18:39:00,120.655,120.77,120.645,120.755,1027400000.0
2008-11-28 18:40:00,120.755,120.82,120.735,120.79,1156400000.0
2008-11-28 18:41:00,120.78,120.8,120.725,120.755,1020200001.0
2008-11-28 18:42:00,120.745,120.81,120.725,120.78,1120600000.0
2008-11-28 18:43:00,120.78,120.92,120.78,120.905,1459000000.0
2008-11-28 18:44:00,120.905,120.93,120.83,120.89,1192400001.0
2008-11-28 18:45:00,120.89,120.92,120.88,120.92,913400000.0
2008-11-28 18:46:00,120.92,120.93,120.87,120.89,1208600003.0
2008-11-28 18:47:00,120.89,120.93,120.865,120.865,549800000.0
2008-11-28 18:48:00,120.86,120.94,120.86,120.88,1158400000.0
2008-11-28 18:49:00,120.875,120.88,120.78,120.855,1046600000.0
2008-11-28 18:50:00,120.86,120.97,120.86,120.955,1213000000.0
2008-11-28 18:51:00,120.955,121.07,120.945,121.07,1165399999.0
2008-11-28 18:52:00,121.075,121.12,121.005,121.11,1109000000.0
2008-11-28 18:53:00,121.11,121.14,121.085,121.115,982000000.0
2008-11-28 18:54:00,121.125,121.2,121.12,121.195,1223000000.0
2008-11-28 18:55:00,121.195,121.23,121.155,121.18,1486600000.0
2008-11-28 18:56:00,121.18,121.18,121.06,121.09,1202000000.0
2008-11-28 18:57:00,121.09,121.13,121.065,121.11,1387800001.0
2008-11-28 18:58:00,121.125,121.145,121.115,121.145,807600000.0
2008-11-28 18:59:00,121.145,121.2,121.14,121.165,1284800001.0
2008-11-28 19:00:00,121.16,121.195,121.135,121.175,1228599999.0
2008-11-28 19:01:00,121.18,121.215,121.14,121.175,891200000.0
2008-11-28 19:02:00,121.18,121.25,121.165,121.24,1199600001.0
2008-11-28 19:03:00,121.25,121.28,121.225,121.28,1326400001.0
2008-11-28 19:04:00,121.28,121.29,121.25,121.285,742400001.0
2008-11-28 19:05:00,121.285,121.285,121.255,121.26,788599999.0
2008-11-28 19:06:00,121.265,121.325,121.23,121.25,916800002.0
2008-11-28 19:07:00,121.255,121.26,121.165,121.24,853000000.0
2008-11-28 19:08:00,121.245,121.26,121.165,121.225,1202000001.0
2008-11-28 19:09:00,121.23,121.26,121.21,121.235,1013199999.0
2008-11-28 19:10:00,121.235,121.3,121.215,121.25,788400001.0
2008-11-28 19:11:00,121.25,121.31,121.235,121.305,948800000.0
2008-11-28 19:12:00,121.315,121.38,121.29,121.355,1056600001.0
2008-11-28 19:13:00,121.36,121.36,121.27,121.285,1122400000.0
2008-11-28 19:14:00,121.285,121.325,121.245,121.295,1039800000.0
2008-11-28 19:15:00,121.285,121.365,121.27,121.33,1252000005.0
2008-11-28 19:16:00,121.335,121.35,121.3,121.315,734800000.0
2008-11-28 19:17:00,121.32,121.32,121.24,121.275,1160600003.0
2008-11-28 19:18:00,121.27,121.28,121.205,121.215,780600000.0
2008-11-28 19:19:00,121.215,121.23,121.175,121.19,653600000.0
2008-11-28 19:20:00,121.195,121.2,121.065,121.13,1239400003.0
2008-11-28 19:21:00,121.135,121.15,121.095,121.125,1074400000.0
2008-11-28 19:22:00,121.125,121.17,121.105,121.105,957800000.0
2008-11-28 19:23:00,121.105,121.115,121.05,121.085,867800002.0
2008-11-28 19:24:00,121.085,121.1,120.995,121.085,1353200002.0
2008-11-28 19:25:00,121.095,121.1,121.02,121.02,1147600003.0
2008-11-28 19:26:00,121.02,121.04,121.0,121.035,863800002.0
2008-11-28 19:27:00,121.035,121.1,121.035,121.07,444799999.0
2008-11-28 19:28:00,121.07,121.085,121.055,121.055,642199999.0
2008-11-28 19:29:00,121.055,121.095,121.045,121.095,472400002.0
2008-11-28 19:30:00,121.11,121.12,121.08,121.12,644999999.0
2008-11-28 19:31:00,121.12,121.14,121.115,121.12,492400003.0
2008-11-28 19:32:00,121.105,121.21,121.105,121.185,631800001.0
2008-11-28 19:33:00,121.2,121.23,121.14,121.145,1031600001.0
2008-11-28 19:34:00,121.145,121.15,121.115,121.13,835599997.0
2008-11-28 19:35:00,121.125,121.135,121.07,121.075,1121599997.0
2008-11-28 19:36:00,121.08,121.09,121.025,121.075,917600001.0
2008-11-28 19:37:00,121.07,121.155,121.065,121.115,937800000.0
2008-11-28 19:38:00,121.115,121.24,121.115,121.23,809599999.0
2008-11-28 19:39:00,121.23,121.23,121.21,121.215,400400001.0
2008-11-28 19:40:00,121.22,121.305,121.22,121.295,770200003.0
2008-11-28 19:41:00,121.3,121.36,121.285,121.285,1147200002.0
2008-11-28 19:42:00,121.285,121.3,121.265,121.265,727800000.0
2008-11-28 19:43:00,121.265,121.27,121.22,121.255,518200002.0
2008-11-28 19:44:00,121.26,121.31,121.25,121.265,519599997.0
2008-11-28 19:45:00,121.265,121.29,121.24,121.27,1091800003.0
2008-11-28 19:46:00,121.27,121.3,121.245,121.27,933600003.0
2008-11-28 19:47:00,121.265,121.28,121.255,121.28,438799999.0
2008-11-28 19:48:00,121.29,121.34,121.285,121.305,609600000.0
2008-11-28 19:49:00,121.305,121.33,121.3,121.305,691399999.0
2008-11-28 19:50:00,121.305,121.35,121.305,121.33,778999999.0
2008-11-28 19:51:00,121.33,121.33,121.27,121.28,612399999.0
2008-11-28 19:52:00,121.28,121.315,121.27,121.31,941399997.0
2008-11-28 19:53:00,121.325,121.345,121.275,121.34,736400000.0
2008-11-28 19:54:00,121.335,121.36,121.33,121.35,676800000.0
2008-11-28 19:55:00,121.34,121.42,121.335,121.405,630600000.0
2008-11-28 19:56:00,121.405,121.405,121.32,121.325,774200000.0
2008-11-28 19:57:00,121.325,121.35,121.315,121.34,701000000.0
2008-11-28 19:58:00,121.34,121.42,121.335,121.4,1136800000.0
2008-11-28 19:59:00,121.395,121.43,121.365,121.415,1094800002.0
2008-11-28 20:00:00,121.375,121.46,121.365,121.44,1131400000.0
2008-11-28 20:01:00,121.445,121.51,121.425,121.485,878399999.0
2008-11-28 20:02:00,121.48,121.52,121.465,121.505,597000000.0
2008-11-28 20:03:00,121.51,121.53,121.485,121.52,716400000.0
2008-11-28 20:04:00,121.53,121.54,121.495,121.5,975800002.0
2008-11-28 20:05:00,121.5,121.54,121.485,121.525,866599999.0
2008-11-28 20:06:00,121.53,121.53,121.51,121.52,908599997.0
2008-11-28 20:07:00,121.515,121.52,121.48,121.49,611599999.0
2008-11-28 20:08:00,121.485,121.53,121.47,121.495,734999999.0
2008-11-28 20:09:00,121.495,121.51,121.445,121.46,1157600000.0
2008-11-28 20:10:00,121.46,121.51,121.44,121.5,856000001.0
2008-11-28 20:11:00,121.505,121.52,121.48,121.495,521400000.0
2008-11-28 20:12:00,121.5,121.52,121.38,121.38,763000003.0
2008-11-28 20:13:00,121.38,121.395,121.355,121.375,836800004.0
2008-11-28 20:14:00,121.375,121.45,121.365,121.435,841600000.0
2008-11-28 20:15:00,121.44,121.48,121.38,121.47,539800000.0
2008-11-28 20:16:00,121.465,121.47,121.41,121.43,920200000.0
2008-11-28 20:17:00,121.43,121.47,121.43,121.45,376000000.0
2008-11-28 20:18:00,121.45,121.48,121.43,121.47,620000000.0
2008-11-28 20:19:00,121.47,121.49,121.445,121.45,506800000.0
2008-11-28 20:20:00,121.45,121.47,121.39,121.405,746800001.0
2008-11-28 20:21:00,121.395,121.43,121.39,121.43,606600002.0
2008-11-28 20:22:00,121.43,121.43,121.365,121.42,724200000.0
2008-11-28 20:23:00,121.425,121.43,121.39,121.395,1293400000.0
2008-11-28 20:24:00,121.395,121.395,121.315,121.34,618399999.0
2008-11-28 20:25:00,121.34,121.35,121.335,121.34,358599997.0
2008-11-28 20:26:00,121.34,121.36,121.33,121.345,588999996.0
2008-11-28 20:27:00,121.345,121.365,121.34,121.345,405399991.0
2008-11-28 20:28:00,121.355,121.38,121.345,121.37,390599999.0
2008-11-28 20:29:00,121.355,121.37,121.335,121.335,1004599995.0
2008-11-28 20:30:00,121.34,121.37,121.34,121.34,624999991.0
2008-11-28 20:31:00,121.345,121.36,121.34,121.345,480999995.0
2008-11-28 20:32:00,121.345,121.36,121.345,121.355,261999994.0
2008-11-28 20:33:00,121.36,121.385,121.35,121.355,404200004.0
2008-11-28 20:34:00,121.35,121.37,121.35,121.37,249600003.0
2008-11-28 20:35:00,121.37,121.38,121.345,121.36,302400000.0
2008-11-28 20:36:00,121.36,121.38,121.35,121.37,453400001.0
2008-11-28 20:37:00,121.375,121.38,121.355,121.375,357600000.0
2008-11-28 20:38:00,121.37,121.39,121.35,121.38,452600000.0
2008-11-28 20:39:00,121.38,121.38,121.345,121.35,440600001.0
2008-11-28 20:40:00,121.35,121.36,121.35,121.35,227000007.0
2008-11-28 20:41:00,121.35,121.35,121.35,121.35,64000001.0
2008-11-28 20:42:00,121.34,121.36,121.325,121.35,482999997.0
2008-11-28 20:43:00,121.35,121.35,121.335,121.34,182000001.0
2008-11-28 20:44:00,121.345,121.38,121.345,121.36,288800000.0
2008-11-28 20:45:00,121.36,121.36,121.335,121.34,113600001.0
2008-11-28 20:46:00,121.34,121.35,121.33,121.33,138600000.0
2008-11-28 20:47:00,121.33,121.33,121.32,121.32,170599998.0
2008-11-28 20:48:00,121.325,121.34,121.295,121.305,942399993.0
2008-11-28 20:49:00,121.31,121.335,121.31,121.31,557400000.0
2008-11-28 20:50:00,121.305,121.34,121.305,121.33,341800000.0
2008-11-28 20:51:00,121.33,121.33,121.28,121.28,476999996.0
2008-11-28 20:52:00,121.28,121.315,121.27,121.29,692200005.0
2008-11-28 20:53:00,121.3,121.31,121.295,121.295,94400000.0
2008-11-28 20:54:00,121.295,121.315,121.295,121.305,130400001.0
2008-11-28 20:55:00,121.31,121.375,121.31,121.335,579500005.0
2008-11-28 20:56:00,121.34,121.37,121.34,121.355,185400000.0
2008-11-28 20:57:00,121.365,121.42,121.35,121.415,517600000.0
2008-11-28 20:58:00,121.36,121.44,121.36,121.395,690800001.0
2008-11-28 20:59:00,121.405,121.41,121.385,121.41,220800000.0
2008-11-28 21:00:00,121.41,121.41,121.39,121.395,155200000.0
2008-11-28 21:01:00,121.4,121.4,121.385,121.395,112000000.0
2008-11-28 21:02:00,121.4,121.4,121.39,121.4,88000000.0
2008-11-28 21:03:00,121.56,121.56,121.5,121.53,60600000.0
2008-11-28 21:04:00,121.4,121.4,121.38,121.39,60600000.0
2008-11-28 21:05:00,121.39,121.41,121.385,121.395,214400000.0
2008-11-28 21:06:00,121.4,121.43,121.385,121.405,432000000.0
2008-11-28 21:07:00,121.41,121.43,121.395,121.425,540800000.0
2008-11-28 21:08:00,121.43,121.435,121.395,121.415,695200001.0
2008-11-28 21:09:00,121.42,121.43,121.395,121.4,174000001.0
2008-11-28 21:10:00,121.4,121.42,121.39,121.405,257200000.0
2008-11-28 21:11:00,121.41,121.41,121.385,121.385,132000000.0
2008-11-28 21:12:00,121.385,121.4,121.385,121.4,143600001.0
2008-11-28 21:13:00,121.395,121.395,121.395,121.395,9400000.0
2008-11-28 21:14:00,121.4,121.4,121.39,121.4,93400000.0
2008-11-28 21:15:00,121.4,121.42,121.39,121.405,405600000.0
2008-11-28 21:16:00,121.415,121.415,121.41,121.41,32000000.0
2008-11-28 21:17:00,121.415,121.415,121.405,121.415,113600001.0
2008-11-28 21:18:00,121.415,121.415,121.395,121.405,329600003.0
2008-11-28 21:19:00,121.41,121.41,121.405,121.41,165600000.0
2008-11-28 21:20:00,121.41,121.43,121.405,121.41,576800002.0
2008-11-28 21:21:00,121.405,121.445,121.405,121.405,446200002.0
2008-11-28 21:22:00,121.43,121.445,121.385,121.43,286600000.0
2008-11-28 21:23:00,121.445,121.49,121.44,121.465,578000000.0
2008-11-28 21:24:00,121.47,121.48,121.435,121.44,238800000.0
2008-11-28 21:25:00,121.455,121.51,121.455,121.49,417000001.0
2008-11-28 21:26:00,121.495,121.5,121.455,121.455,180399998.0
2008-11-28 21:27:00,121.465,121.465,121.465,121.465,16000000.0
2008-11-28 21:28:00,121.465,121.47,121.42,121.425,313400000.0
2008-11-28 21:29:00,121.43,121.43,121.38,121.395,610399996.0
2008-11-28 21:30:00,121.395,121.41,121.38,121.41,335599999.0
2008-11-28 21:31:00,121.415,121.43,121.415,121.42,121600003.0
2008-11-28 21:32:00,121.43,121.5,121.42,121.465,364600001.0
2008-11-28 21:33:00,121.465,121.55,121.46,121.515,799000000.0
2008-11-28 21:34:00,121.515,121.52,121.435,121.48,589400002.0
2008-11-28 21:35:00,121.48,121.485,121.43,121.43,356000000.0
2008-11-28 21:36:00,121.43,121.465,121.4,121.45,635400002.0
2008-11-28 21:37:00,121.455,121.53,121.425,121.51,586999998.0
2008-11-28 21:38:00,121.525,121.59,121.525,121.57,255800001.0
2008-11-28 21:39:00,121.57,121.57,121.54,121.56,224800000.0
2008-11-28 21:40:00,121.56,121.56,121.55,121.555,92800000.0
2008-11-28 21:41:00,121.56,121.56,121.505,121.505,503199996.0
2008-11-28 21:42:00,121.51,121.52,121.505,121.505,392799999.0
2008-11-28 21:43:00,121.505,121.525,121.505,121.51,328400000.0
2008-11-28 21:44:00,121.51,121.52,121.505,121.52,324400000.0
2008-11-28 21:45:00,121.51,121.545,121.505,121.52,744800000.0
2008-11-28 21:46:00,121.515,121.545,121.5,121.54,662400003.0
2008-11-28 21:47:00,121.54,121.565,121.505,121.545,548000000.0
2008-11-28 21:48:00,121.545,121.57,121.535,121.57,109800000.0
2008-11-28 21:49:00,121.575,121.58,121.57,121.57,48000000.0
2008-11-28 21:50:00,121.46,121.52,121.44,121.52,88000000.0
2008-11-28 21:51:00,121.565,121.58,121.565,121.565,88000000.0
2008-11-28 21:52:00,121.575,121.585,121.54,121.545,641200004.0
2008-11-28 21:53:00,121.545,121.55,121.53,121.545,502000000.0
2008-11-28 21:54:00,121.55,121.56,121.535,121.55,351000001.0
2008-11-28 21:55:00,121.545,121.545,121.53,121.53,195200000.0
2008-11-28 21:56:00,121.53,121.55,121.53,121.55,216000000.0
2008-11-28 21:57:00,121.55,121.565,121.535,121.565,104000000.0
2008-11-28 21:58:00,121.565,121.565,121.555,121.555,92000000.0
2008-11-28 21:59:00,121.56,121.56,121.51,121.51,283200001.0
2008-11-28 22:00:00,121.515,121.56,121.51,121.55,419200007.0
2008-11-28 22:01:00,121.55,121.55,121.51,121.52,72000000.0
2008-11-28 22:02:00,121.535,121.59,121.535,121.565,130400000.0
2008-11-28 22:03:00,121.565,121.58,121.54,121.55,116400000.0
2008-11-28 22:04:00,121.55,121.56,121.55,121.555,217600000.0
2008-11-28 22:05:00,121.56,121.59,121.555,121.565,266400000.0
2008-11-28 22:06:00,121.575,121.58,121.495,121.51,234800000.0
2008-11-28 22:07:00,121.505,121.52,121.505,121.515,72000000.0
2008-11-28 22:08:00,121.515,121.525,121.51,121.525,48000000.0
2008-11-28 22:09:00,121.53,121.53,121.53,121.53,8000000.0
2008-11-28 22:10:00,121.53,121.53,121.475,121.475,64000000.0
2008-11-28 22:11:00,121.485,121.49,121.425,121.435,492000000.0
2008-11-28 22:12:00,121.43,121.49,121.425,121.46,489400000.0
2008-11-28 22:13:00,121.46,121.49,121.445,121.455,168000000.0
2008-11-28 22:14:00,121.465,121.49,121.465,121.485,112000000.0
2008-11-28 22:15:00,121.49,121.49,121.48,121.48,40000000.0
2008-11-28 22:16:00,121.475,121.48,121.43,121.43,163600002.0
2008-11-28 22:17:00,121.44,121.475,121.43,121.435,202600000.0
2008-11-28 22:18:00,121.44,121.525,121.43,121.455,274200000.0
2008-11-28 22:19:00,121.23,121.24,121.22,121.23,330600004.0
2008-11-28 22:20:00,121.46,121.52,121.46,121.515,330600004.0
2008-11-28 22:21:00,121.515,121.52,121.45,121.46,316800001.0
2008-11-28 22:22:00,121.465,121.48,121.465,121.465,56000000.0
2008-11-28 22:23:00,121.475,121.475,121.465,121.465,40000000.0
2008-11-28 22:24:00,121.47,121.47,121.46,121.465,40000000.0
2008-11-28 22:25:00,121.46,121.46,121.44,121.44,88000000.0
2008-11-28 22:26:00,121.45,121.45,121.445,121.445,48000000.0
2008-11-28 22:27:00,121.44,121.45,121.44,121.445,32000000.0
2008-11-28 22:28:00,121.445,121.45,121.385,121.4,174400000.0
2008-11-28 22:29:00,121.4,121.415,121.39,121.415,272000000.0
2008-11-28 22:30:00,121.425,121.48,121.405,121.47,242400001.0
2008-11-28 22:31:00,121.475,121.5,121.465,121.5,144000000.0
2008-11-28 22:32:00,121.495,121.505,121.48,121.505,144400001.0
2008-11-28 22:33:00,121.49,121.495,121.47,121.47,60000000.0
2008-11-28 22:34:00,121.475,121.52,121.475,121.495,383200001.0
2008-11-28 22:35:00,121.485,121.505,121.465,121.49,455600001.0
2008-11-28 22:36:00,121.485,121.52,121.47,121.47,301600000.0
2008-11-28 22:37:00,121.48,121.51,121.465,121.47,170800000.0
2008-11-28 22:38:00,121.475,121.5,121.46,121.46,140799998.0
2008-11-28 22:39:00,121.46,121.49,121.46,121.485,230000000.0
2008-11-28 22:40:00,121.485,121.5,121.455,121.475,384799994.0
2008-11-28 22:41:00,121.475,121.495,121.475,121.485,123200001.0
2008-11-28 22:42:00,121.485,121.51,121.48,121.48,421000005.0
2008-11-28 22:43:00,121.48,121.5,121.475,121.485,360000000.0
2008-11-28 22:44:00,121.49,121.49,121.475,121.475,56000000.0
2008-11-28 22:45:00,121.48,121.48,121.44,121.455,359200002.0
2008-11-28 22:46:00,121.46,121.46,121.435,121.46,239999997.0
2008-11-28 22:47:00,121.46,121.46,121.405,121.415,343999999.0
2008-11-28 22:48:00,121.42,121.48,121.42,121.465,464000000.0
2008-11-28 22:49:00,121.46,121.47,121.445,121.445,120000000.0
2008-11-28 22:50:00,121.455,121.47,121.455,121.465,44600000.0
2008-11-28 22:51:00,121.455,121.46,121.42,121.42,240000000.0
2008-11-28 22:52:00,121.435,121.46,121.405,121.41,258000000.0
2008-11-28 22:53:00,121.415,121.42,121.375,121.4,107200000.0
2008-11-28 22:54:00,121.41,121.41,121.325,121.37,156800000.0
2008-11-28 22:55:00,121.365,121.37,121.36,121.36,88000000.0
2008-11-28 22:56:00,121.36,121.36,121.345,121.36,80000000.0
2008-11-28 22:57:00,121.35,121.35,121.345,121.35,40000000.0
2008-11-28 22:58:00,121.345,121.35,121.33,121.33,88000000.0
2008-11-28 22:59:00,121.325,121.34,121.325,121.33,80000000.0
2008-11-28 23:00:00,121.325,121.34,121.295,121.295,478400004.0
2008-11-28 23:01:00,121.295,121.32,121.295,121.305,265400003.0
2008-11-28 23:02:00,121.32,121.32,121.3,121.3,68200000.0
2008-11-28 23:03:00,121.31,121.32,121.28,121.28,83200001.0
2008-11-28 23:04:00,121.295,121.34,121.285,121.32,246400001.0
2008-11-28 23:05:00,121.32,121.335,121.295,121.335,595200014.0
2008-11-28 23:06:00,121.34,121.36,121.305,121.335,698800002.0
2008-11-28 23:07:00,121.34,121.37,121.335,121.335,312800003.0
2008-11-28 23:08:00,121.345,121.355,121.345,121.355,20000000.0
2008-11-28 23:09:00,121.36,121.36,121.315,121.315,90600000.0
2008-11-28 23:10:00,121.32,121.32,121.255,121.29,577600001.0
2008-11-28 23:11:00,121.295,121.31,121.255,121.275,302200001.0
2008-11-28 23:12:00,121.275,121.285,121.275,121.285,192000000.0
2008-11-28 23:13:00,121.29,121.29,121.275,121.285,160000000.0
2008-11-28 23:14:00,121.285,121.285,121.285,121.285,16000000.0
2008-11-28 23:15:00,121.29,121.31,121.255,121.26,436000000.0
2008-11-28 23:16:00,121.26,121.26,121.215,121.225,176000000.0
2008-11-28 23:17:00,121.225,121.235,121.205,121.205,332800002.0
2008-11-28 23:18:00,121.205,121.23,121.2,121.23,347200005.0
2008-11-28 23:19:00,121.225,121.24,121.215,121.215,176000000.0
2008-11-28 23:20:00,121.22,121.22,121.22,121.22,8000000.0
2008-11-28 23:21:00,121.22,121.24,121.205,121.24,192000000.0
2008-11-28 23:22:00,121.245,121.245,121.245,121.245,24000000.0
2008-11-28 23:23:00,121.25,121.25,121.25,121.25,8000000.0
2008-11-28 23:24:00,121.245,121.245,121.22,121.235,82600000.0
2008-11-28 23:25:00,121.235,121.24,121.205,121.205,145000000.0
2008-11-28 23:26:00,121.22,121.225,121.2,121.225,113600002.0
2008-11-28 23:27:00,121.22,121.22,121.19,121.2,263600000.0
2008-11-28 23:28:00,121.205,121.235,121.205,121.21,610600010.0
2008-11-28 23:29:00,121.21,121.25,121.21,121.215,719400002.0
2008-11-28 23:30:00,121.21,121.265,121.2,121.215,433600000.0
2008-11-28 23:31:00,121.205,121.205,121.205,121.205,16000000.0
2008-11-28 23:32:00,121.21,121.21,121.2,121.2,192000000.0
2008-11-28 23:33:00,121.2,121.215,121.2,121.21,184000000.0
2008-11-28 23:34:00,121.225,121.23,121.2,121.2,256000000.0
2008-11-28 23:35:00,121.2,121.21,121.2,121.2,272000000.0
2008-11-28 23:36:00,121.2,121.2,121.19,121.2,96000000.0
2008-11-28 23:39:00,121.2,121.2,121.2,121.2,56000000.0
2008-11-28 23:40:00,121.2,121.2,121.2,121.2,24000000.0
2008-11-28 23:41:00,121.2,121.265,121.2,121.265,266200001.0
2008-11-28 23:42:00,121.26,121.26,121.235,121.235,40000000.0
2008-11-28 23:43:00,121.235,121.235,121.205,121.21,104000000.0
2008-11-28 23:44:00,121.21,121.21,121.21,121.21,24000000.0
2008-11-28 23:45:00,121.21,121.215,121.21,121.215,152000000.0
2008-11-28 23:46:00,121.215,121.23,121.21,121.22,152000000.0
2008-11-28 23:47:00,121.22,121.225,121.21,121.22,136000000.0
2008-11-28 23:48:00,121.21,121.235,121.21,121.235,88000000.0
2008-11-28 23:49:00,121.24,121.24,121.225,121.225,64000000.0
2008-11-28 23:50:00,121.24,121.3,121.23,121.23,181600000.0
2008-11-28 23:51:00,121.23,121.27,121.23,121.27,160000000.0
2008-11-28 23:52:00,121.27,121.325,121.27,121.325,296000000.0
2008-11-28 23:53:00,121.31,121.33,121.28,121.29,368000000.0
2008-11-28 23:54:00,121.285,121.305,121.26,121.27,168000000.0
2008-11-28 23:55:00,121.27,121.27,121.27,121.27,80000000.0
2008-11-28 23:56:00,121.27,121.315,121.255,121.27,272000000.0
2008-11-28 23:57:00,121.27,121.27,121.27,121.27,56000000.0
2008-11-28 23:58:00,121.27,121.27,121.23,121.27,98400002.0
2008-11-28 23:59:00,121.27,121.27,121.23,121.26,310000000.0
2008-12-01 00:01:00,121.34,121.34,121.34,121.34,2400000.0
2008-12-01 00:02:00,121.35,121.35,121.35,121.35,1400000.0
2008-12-01 00:03:00,121.355,121.37,121.345,121.35,12400000.0
2008-12-01 00:04:00,121.34,121.375,121.305,121.355,48600000.0
2008-12-01 00:05:00,121.3,121.3,121.3,121.3,7000000.0
2008-12-01 00:06:00,121.35,121.365,121.345,121.345,7000000.0
2008-12-01 00:07:00,121.335,121.36,121.235,121.235,84000000.0
2008-12-01 00:08:00,121.285,121.36,121.265,121.35,42600000.0
2008-12-01 00:09:00,121.36,121.36,121.36,121.36,1400000.0
2008-12-01 00:10:00,121.37,121.38,121.31,121.32,18400000.0
2008-12-01 00:11:00,121.36,121.37,121.35,121.35,18400000.0
2008-12-01 00:12:00,121.33,121.36,121.32,121.36,1400000.0
2008-12-01 00:13:00,121.37,121.39,121.37,121.39,1400000.0
2008-12-01 00:14:00,121.36,121.36,121.36,121.36,1400000.0
2008-12-01 00:15:00,121.35,121.35,121.35,121.35,1400000.0
2008-12-01 00:16:00,121.41,121.43,121.41,121.41,58400000.0
2008-12-01 00:17:00,121.4,121.42,121.4,121.42,58400000.0
2008-12-01 00:18:00,121.34,121.35,121.335,121.335,58400000.0
2008-12-01 00:19:00,121.335,121.335,121.335,121.335,4200000.0
2008-12-01 00:20:00,121.33,121.33,121.255,121.33,32000000.0
2008-12-01 00:21:00,121.33,121.33,121.33,121.33,1600000.0
2008-12-01 00:22:00,121.33,121.33,121.33,121.33,4800000.0
2008-12-01 00:23:00,121.33,121.33,121.17,121.2,49200000.0
2008-12-01 00:24:00,121.205,121.215,121.155,121.18,49400000.0
2008-12-01 00:25:00,121.17,121.17,121.155,121.16,31200000.0
2008-12-01 00:26:00,121.175,121.205,121.15,121.2,43200000.0
2008-12-01 00:27:00,121.34,121.35,121.32,121.33,2400000.0
2008-12-01 00:28:00,121.215,121.215,121.215,121.215,2400000.0
2008-12-01 00:29:00,121.175,121.175,121.175,121.175,2400000.0
2008-12-01 00:30:00,121.2,121.2,121.185,121.185,4800000.0
2008-12-01 00:31:00,121.18,121.195,121.165,121.18,31200000.0
2008-12-01 00:32:00,121.175,121.175,121.16,121.17,33600000.0
2008-12-01 00:33:00,121.175,121.185,121.175,121.18,30200000.0
2008-12-01 00:34:00,121.18,121.185,121.165,121.18,53800000.0
2008-12-01 00:35:00,121.18,121.18,121.175,121.18,14800000.0
2008-12-01 00:36:00,121.24,121.24,121.21,121.21,13200000.0
2008-12-01 00:37:00,121.2,121.23,121.19,121.23,13200000.0
2008-12-01 00:38:00,121.175,121.18,121.17,121.175,13200000.0
2008-12-01 00:39:00,121.185,121.185,121.185,121.185,1400000.0
2008-12-01 00:40:00,121.16,121.185,121.16,121.185,4200000.0
2008-12-01 00:41:00,121.175,121.195,121.175,121.195,12800000.0
2008-12-01 00:42:00,121.195,121.23,121.19,121.22,13000000.0
2008-12-01 00:43:00,121.205,121.225,121.19,121.215,45000000.0
2008-12-01 00:44:00,121.23,121.235,121.215,121.215,42400000.0
2008-12-01 00:45:00,121.225,121.235,121.215,121.23,31600000.0
2008-12-01 00:46:00,121.225,121.235,121.195,121.23,36000000.0
2008-12-01 00:47:00,121.235,121.235,121.195,121.225,14000000.0
2008-12-01 00:48:00,121.215,121.215,121.205,121.205,6200000.0
2008-12-01 00:49:00,121.215,121.25,121.21,121.225,34200000.0
2008-12-01 00:50:00,121.235,121.235,121.21,121.225,34000000.0
2008-12-01 00:51:00,121.225,121.235,121.21,121.225,25000000.0
2008-12-01 00:52:00,121.215,121.255,121.215,121.255,20200000.0
2008-12-01 00:53:00,121.265,121.265,121.265,121.265,15000000.0
2008-12-01 00:54:00,121.265,121.285,121.265,121.285,4200000.0
2008-12-01 00:55:00,121.285,121.315,121.285,121.305,11200000.0
2008-12-01 00:56:00,121.295,121.325,121.26,121.315,26400000.0
2008-12-01 00:57:00,121.31,121.31,121.28,121.28,14600000.0
2008-12-01 00:58:00,121.28,121.28,121.26,121.26,9200000.0
2008-12-01 00:59:00,121.26,121.26,121.26,121.26,1600000.0
2008-12-01 01:00:00,121.26,121.275,121.25,121.265,16200000.0
2008-12-01 01:01:00,121.27,121.275,121.27,121.275,19200000.0
2008-12-01 01:02:00,121.29,121.305,121.29,121.305,3400000.0
2008-12-01 01:03:00,121.305,121.305,121.305,121.305,5000000.0
2008-12-01 01:04:00,121.32,121.35,121.255,121.295,91200000.0
2008-12-01 01:05:00,121.29,121.29,121.28,121.29,32000000.0
2008-12-01 01:06:00,121.285,121.285,121.245,121.275,68600000.0
2008-12-01 01:07:00,121.275,121.33,121.275,121.33,123000000.0
2008-12-01 01:08:00,121.335,121.365,121.335,121.345,239800000.0
2008-12-01 01:09:00,121.36,121.38,121.35,121.37,86200000.0
2008-12-01 01:10:00,121.36,121.365,121.32,121.355,181800000.0
2008-12-01 01:11:00,121.345,121.355,121.33,121.335,243800000.0
2008-12-01 01:12:00,121.335,121.37,121.335,121.37,84600000.0
2008-12-01 01:13:00,121.36,121.39,121.36,121.39,67200000.0
2008-12-01 01:14:00,121.395,121.43,121.395,121.43,91800000.0
2008-12-01 01:15:00,121.42,121.44,121.4,121.42,370000000.0
2008-12-01 01:16:00,121.425,121.43,121.4,121.4,133400000.0
2008-12-01 01:17:00,121.405,121.42,121.405,121.42,18600000.0
2008-12-01 01:18:00,121.42,121.43,121.41,121.41,167600000.0
2008-12-01 01:19:00,121.41,121.415,121.4,121.4,123200000.0
2008-12-01 01:20:00,121.4,121.4,121.36,121.36,48000000.0
2008-12-01 01:21:00,120.69,120.69,120.62,120.63,96000000.0
2008-12-01 01:22:00,121.36,121.36,121.345,121.345,96000000.0
2008-12-01 01:23:00,121.345,121.355,121.34,121.355,40000000.0
2008-12-01 01:24:00,121.355,121.39,121.35,121.38,119400000.0
2008-12-01 01:25:00,121.35,121.36,121.35,121.355,48000000.0
2008-12-01 01:26:00,120.64,120.71,120.64,120.7,152800000.0
2008-12-01 01:27:00,121.355,121.36,121.335,121.345,152800000.0
2008-12-01 01:28:00,121.355,121.355,121.35,121.355,12600000.0
2008-12-01 01:29:00,121.355,121.375,121.31,121.35,57800000.0
2008-12-01 01:30:00,121.35,121.36,121.305,121.305,21000000.0
2008-12-01 01:31:00,121.32,121.34,121.32,121.32,104000000.0
2008-12-01 01:32:00,121.32,121.32,121.28,121.28,22400000.0
2008-12-01 01:33:00,121.28,121.315,121.265,121.27,362000000.0
2008-12-01 01:34:00,121.28,121.295,121.275,121.275,128000000.0
2008-12-01 01:35:00,121.28,121.28,121.22,121.22,204400000.0
2008-12-01 01:36:00,121.23,121.23,121.2,121.2,57400000.0
2008-12-01 01:37:00,121.2,121.24,121.2,121.24,132600000.0
2008-12-01 01:38:00,121.24,121.31,121.24,121.25,345200000.0
2008-12-01 01:39:00,121.25,121.25,121.19,121.19,101000000.0
2008-12-01 01:40:00,121.19,121.19,121.15,121.15,11000000.0
2008-12-01 01:41:00,121.18,121.19,121.15,121.18,130600000.0
2008-12-01 01:42:00,121.165,121.215,121.155,121.17,95400000.0
2008-12-01 01:43:00,121.17,121.185,121.17,121.185,85800000.0
2008-12-01 01:44:00,121.185,121.19,121.175,121.185,91200000.0
2008-12-01 01:45:00,121.185,121.19,121.15,121.17,177000000.0
2008-12-01 01:46:00,121.145,121.17,121.11,121.125,245600002.0
2008-12-01 01:47:00,121.13,121.13,121.07,121.105,391200001.0
2008-12-01 01:48:00,121.11,121.12,121.005,121.02,579600000.0
2008-12-01 01:49:00,121.025,121.05,121.02,121.025,256400000.0
2008-12-01 01:50:00,121.02,121.06,120.985,121.06,582600001.0
2008-12-01 01:51:00,121.06,121.1,121.06,121.07,177000000.0
2008-12-01 01:52:00,121.07,121.07,120.95,120.975,551000000.0
2008-12-01 01:53:00,120.975,121.02,120.945,121.02,508600000.0
2008-12-01 01:54:00,120.995,121.02,120.955,120.955,385400000.0
2008-12-01 01:55:00,120.95,120.96,120.935,120.94,207000000.0
2008-12-01 01:56:00,120.94,120.94,120.94,120.94,15000000.0
2008-12-01 01:57:00,120.94,120.975,120.94,120.97,127000000.0
2008-12-01 01:58:00,120.97,120.97,120.875,120.89,269599999.0
2008-12-01 01:59:00,120.89,120.89,120.735,120.77,358199999.0
2008-12-01 02:00:00,120.755,120.845,120.755,120.805,215200000.0
2008-12-01 02:01:00,120.805,120.85,120.805,120.845,85200000.0
2008-12-01 02:02:00,120.845,120.905,120.75,120.765,519000002.0
2008-12-01 02:03:00,120.765,120.795,120.66,120.675,208600000.0
2008-12-01 02:04:00,120.675,120.735,120.645,120.7,338800000.0
2008-12-01 02:05:00,120.705,120.715,120.655,120.705,206600000.0
2008-12-01 02:06:00,120.705,120.71,120.68,120.69,124000000.0
2008-12-01 02:07:00,120.69,120.7,120.655,120.675,232000000.0
2008-12-01 02:08:00,120.675,120.68,120.655,120.67,191400000.0
2008-12-01 02:09:00,120.68,120.68,120.675,120.68,97000000.0
2008-12-01 02:10:00,120.68,120.68,120.68,120.68,19200000.0
2008-12-01 02:11:00,120.685,120.72,120.66,120.7,221200000.0
2008-12-01 02:12:00,120.7,120.7,120.7,120.7,26600000.0
2008-12-01 02:13:00,120.69,120.745,120.66,120.72,346600000.0
2008-12-01 02:14:00,120.725,120.735,120.685,120.735,96600000.0
2008-12-01 02:15:00,120.75,120.75,120.67,120.67,155800000.0
2008-12-01 02:16:00,120.67,120.705,120.655,120.695,317200000.0
2008-12-01 02:17:00,120.705,120.75,120.685,120.73,182800000.0
2008-12-01 02:18:00,120.745,120.76,120.7,120.71,297400000.0
2008-12-01 02:19:00,120.725,120.745,120.68,120.725,201800000.0
2008-12-01 02:20:00,120.725,120.725,120.685,120.7,197800000.0
2008-12-01 02:21:00,120.7,120.7,120.615,120.635,381800000.0
2008-12-01 02:22:00,120.64,120.645,120.575,120.595,226800000.0
2008-12-01 02:23:00,120.605,120.655,120.565,120.635,440600000.0
2008-12-01 02:24:00,120.645,120.69,120.635,120.675,299000000.0
2008-12-01 02:25:00,120.675,120.68,120.635,120.65,206800000.0
2008-12-01 02:26:00,120.65,120.71,120.65,120.695,133000000.0
2008-12-01 02:27:00,120.69,120.83,120.69,120.82,490200000.0
2008-12-01 02:28:00,120.82,120.825,120.7,120.715,267800000.0
2008-12-01 02:29:00,120.715,120.715,120.65,120.65,130000000.0
2008-12-01 02:30:00,120.645,120.645,120.595,120.595,370800000.0
2008-12-01 02:31:00,120.595,120.6,120.57,120.595,61000000.0
2008-12-01 02:32:00,120.595,120.61,120.57,120.575,61200000.0
2008-12-01 02:33:00,120.575,120.575,120.53,120.53,259000000.0
2008-12-01 02:34:00,120.53,120.55,120.53,120.54,57600000.0
2008-12-01 02:35:00,120.545,120.56,120.525,120.535,128400000.0
2008-12-01 02:36:00,120.535,120.605,120.52,120.6,350000000.0
2008-12-01 02:37:00,120.605,120.67,120.585,120.66,338000000.0
2008-12-01 02:38:00,120.655,120.69,120.625,120.69,447200000.0
2008-12-01 02:39:00,120.695,120.7,120.645,120.69,213800000.0
2008-12-01 02:40:00,120.68,120.77,120.655,120.75,487400000.0
2008-12-01 02:41:00,120.74,120.77,120.7,120.755,509400000.0
2008-12-01 02:42:00,120.755,120.755,120.645,120.66,546800000.0
2008-12-01 02:43:00,120.66,120.66,120.615,120.64,444200000.0
2008-12-01 02:44:00,120.63,120.65,120.61,120.615,133000000.0
2008-12-01 02:45:00,120.61,120.625,120.54,120.57,197200000.0
2008-12-01 02:46:00,120.57,120.625,120.57,120.625,85400000.0
2008-12-01 02:47:00,120.63,120.645,120.62,120.63,101600000.0
2008-12-01 02:48:00,120.625,120.625,120.575,120.59,227400000.0
2008-12-01 02:49:00,120.6,120.61,120.585,120.585,56000000.0
2008-12-01 02:50:00,120.585,120.635,120.585,120.635,96400000.0
2008-12-01 02:51:00,120.625,120.635,120.615,120.615,37400000.0
2008-12-01 02:52:00,120.62,120.66,120.615,120.66,106400000.0
2008-12-01 02:53:00,120.66,120.68,120.65,120.67,237400000.0
2008-12-01 02:54:00,120.67,120.67,120.605,120.615,442400000.0
2008-12-01 02:55:00,120.615,120.635,120.57,120.63,427600000.0
2008-12-01 02:56:00,120.63,120.665,120.605,120.63,181800000.0
2008-12-01 02:57:00,120.63,120.65,120.62,120.63,136400000.0
2008-12-01 02:58:00,120.64,120.67,120.625,120.66,168400000.0
2008-12-01 02:59:00,120.67,120.67,120.65,120.65,43000000.0
2008-12-01 03:00:00,120.65,120.65,120.63,120.635,66600000.0
2008-12-01 03:01:00,120.635,120.635,120.585,120.61,340000000.0
2008-12-01 03:02:00,120.6,120.64,120.585,120.585,227800000.0
2008-12-01 03:03:00,120.585,120.6,120.555,120.57,471200000.0
2008-12-01 03:04:00,120.565,120.6,120.555,120.59,281800000.0
2008-12-01 03:05:00,120.59,120.59,120.585,120.59,39800000.0
2008-12-01 03:06:00,120.59,120.615,120.58,120.6,176600000.0
2008-12-01 03:07:00,120.6,120.665,120.6,120.665,119400000.0
2008-12-01 03:08:00,120.665,120.69,120.65,120.665,158400000.0
2008-12-01 03:09:00,120.665,120.68,120.645,120.655,109000000.0
2008-12-01 03:10:00,120.645,120.645,120.645,120.645,42600000.0
2008-12-01 03:11:00,120.645,120.705,120.645,120.705,318200000.0
2008-12-01 03:12:00,120.7,120.7,120.61,120.635,219600000.0
2008-12-01 03:13:00,120.635,120.645,120.625,120.625,85000000.0
2008-12-01 03:14:00,120.625,120.625,120.56,120.56,175400000.0
2008-12-01 03:15:00,120.565,120.565,120.38,120.38,253900000.0
2008-12-01 03:16:00,120.375,120.4,120.355,120.36,410400000.0
2008-12-01 03:17:00,120.36,120.37,120.305,120.34,334600000.0
2008-12-01 03:18:00,120.34,120.345,120.3,120.3,200800000.0
2008-12-01 03:19:00,120.3,120.305,120.235,120.245,398000000.0
2008-12-01 03:20:00,120.245,120.26,120.195,120.205,329800000.0
2008-12-01 03:21:00,120.215,120.215,120.135,120.165,341600000.0
2008-12-01 03:22:00,120.165,120.22,120.155,120.22,385600000.0
2008-12-01 03:23:00,120.22,120.285,120.21,120.23,516000000.0
2008-12-01 03:24:00,120.23,120.24,120.22,120.23,120200000.0
2008-12-01 03:25:00,120.23,120.285,120.205,120.285,209600000.0
2008-12-01 03:26:00,120.29,120.34,120.285,120.34,259400000.0
2008-12-01 03:27:00,120.34,120.365,120.3,120.32,349400000.0
2008-12-01 03:28:00,120.32,120.33,120.3,120.315,169000000.0
2008-12-01 03:29:00,120.305,120.315,120.29,120.295,194200000.0
2008-12-01 03:30:00,120.295,120.315,120.295,120.31,181600000.0
2008-12-01 03:31:00,120.31,120.32,120.295,120.295,157600000.0
2008-12-01 03:32:00,120.295,120.365,120.295,120.345,121400000.0
2008-12-01 03:33:00,120.345,120.375,120.335,120.365,131000000.0
2008-12-01 03:34:00,120.375,120.39,120.36,120.39,47200000.0
2008-12-01 03:35:00,120.4,120.615,120.4,120.61,335000000.0
2008-12-01 03:36:00,120.61,120.68,120.605,120.62,443000000.0
2008-12-01 03:37:00,120.62,120.62,120.575,120.575,151600000.0
2008-12-01 03:38:00,120.565,120.57,120.55,120.57,64600000.0
2008-12-01 03:39:00,120.57,120.57,120.505,120.53,118200000.0
2008-12-01 03:40:00,120.515,120.555,120.445,120.51,341000000.0
2008-12-01 03:41:00,120.52,120.57,120.52,120.55,111000000.0
2008-12-01 03:42:00,120.55,120.6,120.54,120.595,326400000.0
2008-12-01 03:43:00,120.6,120.635,120.595,120.6,316800000.0
2008-12-01 03:44:00,120.6,120.61,120.555,120.57,385600000.0
2008-12-01 03:45:00,120.57,120.59,120.515,120.54,469600000.0
2008-12-01 03:46:00,120.54,120.54,120.515,120.515,281800000.0
2008-12-01 03:47:00,120.505,120.53,120.505,120.51,158600000.0
2008-12-01 03:48:00,120.51,120.525,120.495,120.52,170800000.0
2008-12-01 03:49:00,120.52,120.545,120.495,120.495,157400001.0
2008-12-01 03:50:00,120.495,120.525,120.47,120.525,349399998.0
2008-12-01 03:51:00,120.525,120.535,120.495,120.52,379000000.0
2008-12-01 03:52:00,120.525,120.575,120.525,120.57,898800000.0
2008-12-01 03:53:00,120.58,120.655,120.575,120.64,694199999.0
2008-12-01 03:54:00,120.645,120.645,120.61,120.62,409199999.0
2008-12-01 03:55:00,120.62,120.625,120.59,120.595,497599998.0
2008-12-01 03:56:00,120.595,120.665,120.59,120.665,437600000.0
2008-12-01 03:57:00,120.665,120.76,120.665,120.76,540999999.0
2008-12-01 03:58:00,120.76,120.76,120.685,120.735,363199999.0
2008-12-01 03:59:00,120.735,120.755,120.73,120.73,255000000.0
2008-12-01 04:00:00,120.73,120.73,120.69,120.7,181799999.0
2008-12-01 04:01:00,120.7,120.7,120.655,120.655,326000001.0
2008-12-01 04:02:00,120.65,120.67,120.645,120.66,381200001.0
2008-12-01 04:03:00,120.655,120.655,120.645,120.645,293000001.0
2008-12-01 04:04:00,120.645,120.68,120.645,120.68,315399999.0
2008-12-01 04:05:00,120.675,120.68,120.64,120.645,546800000.0
2008-12-01 04:06:00,120.645,120.66,120.63,120.63,395600003.0
2008-12-01 04:07:00,120.625,120.64,120.59,120.595,667400002.0
2008-12-01 04:08:00,120.595,120.595,120.58,120.585,234599998.0
2008-12-01 04:09:00,120.585,120.625,120.585,120.615,482200000.0
2008-12-01 04:10:00,120.615,120.615,120.615,120.615,37600000.0
2008-12-01 04:11:00,120.62,120.62,120.59,120.605,83200000.0
2008-12-01 04:12:00,120.605,120.61,120.6,120.605,23200000.0
2008-12-01 04:13:00,120.605,120.645,120.605,120.62,433400000.0
2008-12-01 04:14:00,120.62,120.675,120.605,120.655,711400000.0
2008-12-01 04:15:00,120.655,120.67,120.615,120.635,307000000.0
2008-12-01 04:16:00,120.635,120.65,120.62,120.62,130000000.0
2008-12-01 04:17:00,120.62,120.62,120.58,120.605,314399999.0
2008-12-01 04:18:00,120.605,120.615,120.605,120.615,120800000.0
2008-12-01 04:19:00,120.615,120.625,120.605,120.615,199800000.0
2008-12-01 04:20:00,120.615,120.645,120.615,120.645,189600000.0
2008-12-01 04:21:00,120.645,120.65,120.625,120.635,288999999.0
2008-12-01 04:22:00,120.635,120.65,120.61,120.61,230000000.0
2008-12-01 04:23:00,120.61,120.625,120.61,120.615,118200000.0
2008-12-01 04:24:00,120.61,120.63,120.6,120.625,202400000.0
2008-12-01 04:25:00,120.615,120.625,120.615,120.625,111600000.0
2008-12-01 04:26:00,120.625,120.645,120.625,120.635,239000000.0
2008-12-01 04:27:00,120.63,120.64,120.62,120.63,64600000.0
2008-12-01 04:28:00,120.625,120.625,120.59,120.605,130200000.0
2008-12-01 04:29:00,120.61,120.64,120.61,120.635,406599998.0
2008-12-01 04:30:00,120.645,120.67,120.63,120.65,279600000.0
2008-12-01 04:31:00,120.655,120.655,120.64,120.655,74600000.0
2008-12-01 04:32:00,120.665,120.675,120.615,120.615,208400000.0
2008-12-01 04:33:00,120.615,120.65,120.615,120.635,335399996.0
2008-12-01 04:34:00,120.645,120.645,120.61,120.615,81799999.0
2008-12-01 04:35:00,120.615,120.615,120.605,120.615,50400000.0
2008-12-01 04:36:00,120.615,120.615,120.61,120.61,153999996.0
2008-12-01 04:37:00,120.61,120.645,120.595,120.635,229200000.0
2008-12-01 04:38:00,120.625,120.65,120.62,120.625,300399999.0
2008-12-01 04:39:00,120.625,120.655,120.615,120.655,150000000.0
2008-12-01 04:40:00,120.655,120.67,120.645,120.67,123599996.0
2008-12-01 04:41:00,120.665,120.77,120.665,120.725,386999998.0
2008-12-01 04:42:00,120.725,120.73,120.675,120.695,772999998.0
2008-12-01 04:43:00,120.69,120.695,120.655,120.67,333200000.0
2008-12-01 04:44:00,120.68,120.695,120.67,120.675,451000000.0
2008-12-01 04:45:00,120.675,120.755,120.67,120.75,317600000.0
2008-12-01 04:46:00,120.75,120.755,120.73,120.74,100400000.0
2008-12-01 04:47:00,120.745,120.77,120.74,120.755,265999999.0
2008-12-01 04:48:00,120.765,120.82,120.76,120.765,482999999.0
2008-12-01 04:49:00,120.765,120.765,120.685,120.73,703600000.0
2008-12-01 04:50:00,120.73,120.775,120.73,120.76,249800000.0
2008-12-01 04:51:00,120.75,120.755,120.7,120.74,188800000.0
2008-12-01 04:52:00,120.74,120.755,120.725,120.755,195800000.0
2008-12-01 04:53:00,120.74,120.745,120.665,120.715,250200000.0
2008-12-01 04:54:00,120.715,120.715,120.685,120.7,194199999.0
2008-12-01 04:55:00,120.695,120.78,120.695,120.765,513800000.0
2008-12-01 04:56:00,120.765,120.785,120.755,120.77,342800000.0
2008-12-01 04:57:00,120.755,120.78,120.68,120.72,337400000.0
2008-12-01 04:58:00,120.72,120.74,120.715,120.72,83800000.0
2008-12-01 04:59:00,120.72,120.745,120.71,120.745,176200000.0
2008-12-01 05:00:00,120.745,120.77,120.73,120.74,146800000.0
2008-12-01 05:01:00,120.745,120.745,120.735,120.745,15800000.0
2008-12-01 05:02:00,120.745,120.745,120.72,120.725,19200000.0
2008-12-01 05:03:00,120.725,120.735,120.725,120.73,14400000.0
2008-12-01 05:04:00,120.73,120.73,120.685,120.73,130000000.0
2008-12-01 05:05:00,120.72,120.72,120.675,120.695,116200000.0
2008-12-01 05:06:00,120.69,120.715,120.69,120.69,31200000.0
2008-12-01 05:07:00,120.705,120.76,120.69,120.715,214700000.0
2008-12-01 05:08:00,120.72,120.745,120.695,120.695,180200000.0
2008-12-01 05:09:00,120.7,120.715,120.685,120.7,157800000.0
2008-12-01 05:10:00,120.7,120.725,120.7,120.715,109800000.0
2008-12-01 05:11:00,120.715,120.715,120.705,120.705,21600000.0
2008-12-01 05:12:00,120.715,120.73,120.715,120.725,19800000.0
2008-12-01 05:13:00,120.725,120.75,120.715,120.73,181199998.0
2008-12-01 05:14:00,120.73,120.75,120.7,120.74,262399999.0
2008-12-01 05:15:00,120.74,120.745,120.715,120.725,293399997.0
2008-12-01 05:16:00,120.735,120.74,120.725,120.725,53200000.0
2008-12-01 05:17:00,120.725,120.76,120.725,120.75,228400000.0
2008-12-01 05:18:00,120.76,120.765,120.745,120.755,67200000.0
2008-12-01 05:19:00,120.745,120.77,120.745,120.745,116200000.0
2008-12-01 05:20:00,120.745,120.765,120.745,120.765,61400000.0
2008-12-01 05:21:00,120.765,120.765,120.765,120.765,8600000.0
2008-12-01 05:22:00,120.765,120.765,120.765,120.765,31000000.0
2008-12-01 05:23:00,120.765,120.765,120.695,120.71,276799999.0
2008-12-01 05:24:00,120.705,120.73,120.7,120.73,100600000.0
2008-12-01 05:25:00,120.73,120.755,120.72,120.755,104800000.0
2008-12-01 05:26:00,120.755,120.755,120.735,120.735,96199998.0
2008-12-01 05:27:00,120.735,120.745,120.72,120.72,69000000.0
2008-12-01 05:28:00,120.73,120.75,120.73,120.74,65200000.0
2008-12-01 05:29:00,120.74,120.77,120.735,120.735,246799999.0
2008-12-01 05:30:00,120.745,120.75,120.735,120.75,24400000.0
2008-12-01 05:31:00,120.75,120.755,120.745,120.755,11000000.0
2008-12-01 05:32:00,120.745,120.75,120.71,120.725,141799999.0
2008-12-01 05:33:00,120.725,120.735,120.66,120.68,307600000.0
2008-12-01 05:34:00,120.68,120.685,120.655,120.67,172400000.0
2008-12-01 05:35:00,120.675,120.685,120.66,120.675,342800000.0
2008-12-01 05:36:00,120.67,120.685,120.625,120.685,229199999.0
2008-12-01 05:37:00,120.685,120.685,120.625,120.635,159400000.0
2008-12-01 05:38:00,120.625,120.635,120.565,120.565,329399999.0
2008-12-01 05:39:00,120.565,120.59,120.565,120.575,413599998.0
2008-12-01 05:40:00,120.575,120.59,120.56,120.59,271199997.0
2008-12-01 05:41:00,120.59,120.655,120.59,120.65,215799998.0
2008-12-01 05:42:00,120.655,120.67,120.61,120.635,235799998.0
2008-12-01 05:43:00,120.635,120.64,120.62,120.62,106000000.0
2008-12-01 05:44:00,120.62,120.62,120.62,120.62,11000000.0
2008-12-01 05:45:00,120.62,120.645,120.62,120.635,348199998.0
2008-12-01 05:46:00,120.635,120.67,120.635,120.665,230199998.0
2008-12-01 05:47:00,120.68,120.68,120.65,120.66,134600000.0
2008-12-01 05:48:00,120.67,120.68,120.67,120.68,13600000.0
2008-12-01 05:49:00,120.67,120.68,120.655,120.665,288799996.0
2008-12-01 05:50:00,120.665,120.685,120.66,120.665,206399998.0
2008-12-01 05:51:00,120.665,120.67,120.655,120.66,330599996.0
2008-12-01 05:52:00,120.665,120.67,120.635,120.66,166999999.0
2008-12-01 05:53:00,120.66,120.665,120.64,120.65,216800000.0
2008-12-01 05:54:00,120.655,120.66,120.655,120.66,164400000.0
2008-12-01 05:55:00,120.66,120.67,120.655,120.665,229600000.0
2008-12-01 05:56:00,120.665,120.675,120.66,120.67,77400000.0
2008-12-01 05:57:00,120.67,120.675,120.665,120.675,38599999.0
2008-12-01 05:58:00,120.675,120.675,120.665,120.665,177399998.0
2008-12-01 05:59:00,120.67,120.67,120.665,120.665,107799998.0
2008-12-01 06:00:00,120.665,120.67,120.655,120.665,295999998.0
2008-12-01 06:01:00,120.67,120.68,120.67,120.67,75800000.0
2008-12-01 06:02:00,120.67,120.68,120.665,120.67,167399999.0
2008-12-01 06:03:00,120.67,120.68,120.665,120.68,86999999.0
2008-12-01 06:04:00,120.68,120.69,120.68,120.69,32400000.0
2008-12-01 06:05:00,120.695,120.7,120.68,120.7,42600000.0
2008-12-01 06:06:00,120.7,120.72,120.695,120.71,72800000.0
2008-12-01 06:07:00,120.72,120.725,120.685,120.69,304000000.0
2008-12-01 06:08:00,120.695,120.695,120.675,120.69,132199999.0
2008-12-01 06:09:00,120.7,120.78,120.69,120.745,207199999.0
2008-12-01 06:10:00,120.745,120.765,120.68,120.71,264599999.0
2008-12-01 06:11:00,120.71,120.75,120.71,120.75,273600000.0
2008-12-01 06:12:00,120.745,120.765,120.745,120.76,316799999.0
2008-12-01 06:13:00,120.75,120.775,120.74,120.755,96600000.0
2008-12-01 06:14:00,120.75,120.775,120.735,120.745,113200000.0
2008-12-01 06:15:00,120.75,120.785,120.75,120.77,77400000.0
2008-12-01 06:16:00,120.76,120.76,120.75,120.76,36400000.0
2008-12-01 06:17:00,120.76,120.77,120.71,120.745,228600000.0
2008-12-01 06:18:00,120.745,120.745,120.695,120.71,204399999.0
2008-12-01 06:19:00,120.715,120.715,120.695,120.695,52000000.0
2008-12-01 06:20:00,120.7,120.71,120.7,120.7,119800000.0
2008-12-01 06:21:00,120.715,120.715,120.695,120.71,234600000.0
2008-12-01 06:22:00,120.71,120.71,120.68,120.69,183400000.0
2008-12-01 06:23:00,120.69,120.7,120.61,120.69,453800000.0
2008-12-01 06:24:00,120.69,120.73,120.685,120.715,90999999.0
2008-12-01 06:25:00,120.715,120.725,120.69,120.725,230599997.0
2008-12-01 06:26:00,120.71,120.73,120.71,120.725,56799999.0
2008-12-01 06:27:00,120.725,120.725,120.67,120.69,423400000.0
2008-12-01 06:28:00,120.685,120.705,120.685,120.7,272999999.0
2008-12-01 06:29:00,120.7,120.715,120.69,120.7,340999998.0
2008-12-01 06:30:00,120.695,120.715,120.69,120.71,77000000.0
2008-12-01 06:31:00,120.71,120.715,120.705,120.71,30800000.0
2008-12-01 06:32:00,120.71,120.71,120.695,120.705,36600000.0
2008-12-01 06:33:00,120.705,120.705,120.675,120.69,308200000.0
2008-12-01 06:34:00,120.685,120.73,120.685,120.725,128000000.0
2008-12-01 06:35:00,120.725,120.73,120.695,120.71,394999999.0
2008-12-01 06:36:00,120.705,120.715,120.7,120.7,100800000.0
2008-12-01 06:37:00,120.7,120.765,120.7,120.75,70200000.0
2008-12-01 06:38:00,120.75,120.765,120.715,120.765,530399996.0
2008-12-01 06:39:00,120.765,120.88,120.735,120.845,816000000.0
2008-12-01 06:40:00,120.855,120.92,120.835,120.915,470399998.0
2008-12-01 06:41:00,120.915,120.965,120.895,120.91,355400000.0
2008-12-01 06:42:00,120.9,120.9,120.87,120.89,287200000.0
2008-12-01 06:43:00,120.88,120.915,120.88,120.915,133800000.0
2008-12-01 06:44:00,120.915,120.95,120.915,120.945,159000000.0
2008-12-01 06:45:00,120.945,120.945,120.885,120.89,258200000.0
2008-12-01 06:46:00,120.9,120.9,120.89,120.9,256000000.0
2008-12-01 06:47:00,120.9,120.92,120.875,120.875,566000001.0
2008-12-01 06:48:00,120.875,120.875,120.815,120.87,396800005.0
2008-12-01 06:49:00,120.865,120.87,120.865,120.87,31200001.0
2008-12-01 06:50:00,120.87,120.89,120.87,120.89,95600003.0
2008-12-01 06:51:00,120.89,120.905,120.865,120.89,365800002.0
2008-12-01 06:52:00,120.89,120.91,120.885,120.91,170600001.0
2008-12-01 06:53:00,120.92,120.965,120.91,120.965,288200003.0
2008-12-01 06:54:00,120.965,120.975,120.87,120.91,358800004.0
2008-12-01 06:55:00,120.91,120.915,120.87,120.895,277400000.0
2008-12-01 06:56:00,120.9,120.915,120.895,120.915,66800000.0
2008-12-01 06:57:00,120.915,120.915,120.895,120.895,355600000.0
2008-12-01 06:58:00,120.9,120.92,120.895,120.895,183200000.0
2008-12-01 06:59:00,120.895,120.905,120.89,120.895,110000000.0
2008-12-01 07:00:00,120.895,120.895,120.88,120.885,156600002.0
2008-12-01 07:01:00,120.885,120.9,120.86,120.89,434400005.0
2008-12-01 07:02:00,120.885,120.96,120.875,120.945,321400001.0
2008-12-01 07:03:00,120.94,120.94,120.93,120.94,128200000.0
2008-12-01 07:04:00,120.94,120.955,120.94,120.95,157000000.0
2008-12-01 07:05:00,120.945,120.955,120.945,120.955,21600000.0
2008-12-01 07:06:00,120.955,120.965,120.955,120.965,57600000.0
2008-12-01 07:07:00,120.965,120.965,120.885,120.895,211799998.0
2008-12-01 07:08:00,120.895,120.905,120.89,120.905,69199999.0
2008-12-01 07:09:00,120.905,120.905,120.89,120.895,179400000.0
2008-12-01 07:10:00,120.9,120.905,120.895,120.895,72000000.0
2008-12-01 07:11:00,120.89,120.895,120.82,120.835,317400001.0
2008-12-01 07:12:00,120.825,120.84,120.795,120.795,400800002.0
2008-12-01 07:13:00,120.795,120.81,120.765,120.805,371000005.0
2008-12-01 07:14:00,120.805,120.815,120.79,120.795,290400004.0
2008-12-01 07:15:00,120.8,120.815,120.8,120.8,110000000.0
2008-12-01 07:16:00,120.8,120.8,120.755,120.755,223000003.0
2008-12-01 07:17:00,120.76,120.785,120.76,120.785,156600003.0
2008-12-01 07:18:00,120.785,120.8,120.785,120.795,433400001.0
2008-12-01 07:19:00,120.795,120.82,120.79,120.8,249200004.0
2008-12-01 07:20:00,120.8,120.805,120.775,120.805,335200006.0
2008-12-01 07:21:00,120.82,120.82,120.785,120.79,173200002.0
2008-12-01 07:22:00,120.79,120.8,120.79,120.79,98200000.0
2008-12-01 07:23:00,120.79,120.795,120.78,120.795,171000001.0
2008-12-01 07:24:00,120.795,120.845,120.795,120.845,315000003.0
2008-12-01 07:25:00,120.845,120.915,120.845,120.87,231000000.0
2008-12-01 07:26:00,120.87,120.875,120.86,120.865,75400000.0
2008-12-01 07:27:00,120.865,120.865,120.82,120.825,211400000.0
2008-12-01 07:28:00,120.825,120.83,120.805,120.82,227000001.0
2008-12-01 07:29:00,120.83,120.83,120.82,120.82,10600000.0
2008-12-01 07:30:00,120.795,120.8,120.765,120.775,406400000.0
2008-12-01 07:31:00,120.775,120.775,120.665,120.68,606600002.0
2008-12-01 07:32:00,120.695,120.695,120.665,120.665,264400001.0
2008-12-01 07:33:00,120.665,120.685,120.665,120.665,152600000.0
2008-12-01 07:34:00,120.665,120.675,120.65,120.655,113200000.0
2008-12-01 07:35:00,120.65,120.74,120.65,120.73,245000002.0
2008-12-01 07:36:00,120.73,120.73,120.67,120.71,267000001.0
2008-12-01 07:37:00,120.705,120.745,120.69,120.725,240800000.0
2008-12-01 07:38:00,120.72,120.755,120.72,120.75,285600002.0
2008-12-01 07:39:00,120.75,120.825,120.75,120.815,298200002.0
2008-12-01 07:40:00,120.815,120.83,120.81,120.815,124800000.0
2008-12-01 07:41:00,120.815,120.815,120.775,120.78,132599998.0
2008-12-01 07:42:00,120.78,120.785,120.775,120.78,59000000.0
2008-12-01 07:43:00,120.78,120.795,120.765,120.775,573000000.0
2008-12-01 07:44:00,120.775,120.795,120.76,120.785,318800002.0
2008-12-01 07:45:00,120.78,120.78,120.735,120.745,272800003.0
2008-12-01 07:46:00,120.745,120.745,120.715,120.74,157599999.0
2008-12-01 07:47:00,120.735,120.78,120.735,120.765,164399999.0
2008-12-01 07:48:00,120.765,120.795,120.765,120.795,110000000.0
2008-12-01 07:49:00,120.79,120.81,120.755,120.77,109000000.0
2008-12-01 07:50:00,120.77,120.8,120.765,120.775,173200000.0
2008-12-01 07:51:00,120.77,120.81,120.77,120.78,166000000.0
2008-12-01 07:52:00,120.78,120.795,120.765,120.775,97200000.0
2008-12-01 07:53:00,120.775,120.775,120.765,120.765,206200000.0
2008-12-01 07:54:00,120.765,120.775,120.765,120.765,94800000.0
2008-12-01 07:55:00,120.765,120.765,120.735,120.75,218200000.0
2008-12-01 07:56:00,120.745,120.77,120.745,120.745,162000000.0
2008-12-01 07:57:00,120.755,120.775,120.755,120.775,83800000.0
2008-12-01 07:58:00,120.775,120.82,120.775,120.82,669000000.0
2008-12-01 07:59:00,120.825,120.87,120.785,120.86,682799997.0
2008-12-01 08:00:00,120.875,120.88,120.79,120.815,419000003.0
2008-12-01 08:01:00,120.815,120.845,120.785,120.845,278400003.0
2008-12-01 08:02:00,120.85,120.855,120.815,120.835,333200005.0
2008-12-01 08:03:00,120.835,120.885,120.835,120.86,123000000.0
2008-12-01 08:04:00,120.865,120.905,120.86,120.89,566000006.0
2008-12-01 08:05:00,120.895,120.945,120.885,120.945,231800001.0
2008-12-01 08:06:00,120.945,120.945,120.87,120.88,445000002.0
2008-12-01 08:07:00,120.88,120.9,120.825,120.875,604800003.0
2008-12-01 08:08:00,120.865,120.875,120.81,120.81,725400004.0
2008-12-01 08:09:00,120.795,120.845,120.76,120.785,524800004.0
2008-12-01 08:10:00,120.785,120.795,120.71,120.77,836000003.0
2008-12-01 08:11:00,120.77,120.835,120.765,120.825,690400004.0
2008-12-01 08:12:00,120.825,120.825,120.76,120.76,435200002.0
2008-12-01 08:13:00,120.755,120.77,120.73,120.75,726600007.0
2008-12-01 08:14:00,120.76,120.78,120.74,120.74,339600002.0
2008-12-01 08:15:00,120.74,120.76,120.705,120.715,858200003.0
2008-12-01 08:16:00,120.71,120.8,120.705,120.8,403600001.0
2008-12-01 08:17:00,120.79,120.805,120.75,120.765,579800001.0
2008-12-01 08:18:00,120.765,120.82,120.76,120.82,774400002.0
2008-12-01 08:19:00,120.805,120.83,120.775,120.785,437800001.0
2008-12-01 08:20:00,120.785,120.805,120.755,120.79,538400003.0
2008-12-01 08:21:00,120.79,120.8,120.76,120.795,603000006.0
2008-12-01 08:22:00,120.795,120.795,120.745,120.745,586600004.0
2008-12-01 08:23:00,120.745,120.75,120.71,120.73,412400001.0
2008-12-01 08:24:00,120.735,120.74,120.705,120.705,227800002.0
2008-12-01 08:25:00,120.695,120.755,120.685,120.75,161200002.0
2008-12-01 08:26:00,120.75,120.78,120.725,120.765,648800007.0
2008-12-01 08:27:00,120.765,120.79,120.735,120.765,349400001.0
2008-12-01 08:28:00,120.765,120.775,120.74,120.76,309200000.0
2008-12-01 08:29:00,120.76,120.815,120.76,120.815,206200000.0
2008-12-01 08:30:00,120.81,120.82,120.745,120.8,683800004.0
2008-12-01 08:31:00,120.805,120.82,120.78,120.785,543800003.0
2008-12-01 08:32:00,120.785,120.825,120.785,120.8,186600001.0
2008-12-01 08:33:00,120.795,120.81,120.795,120.805,111000000.0
2008-12-01 08:34:00,120.795,120.795,120.76,120.76,183999999.0
2008-12-01 08:35:00,120.77,120.79,120.745,120.745,166600000.0
2008-12-01 08:36:00,120.745,120.77,120.745,120.75,328600000.0
2008-12-01 08:37:00,120.75,120.765,120.745,120.745,360600001.0
2008-12-01 08:38:00,120.73,120.765,120.655,120.73,749400009.0
2008-12-01 08:39:00,120.73,120.76,120.73,120.75,154400001.0
2008-12-01 08:40:00,120.745,120.77,120.725,120.75,614000001.0
2008-12-01 08:41:00,120.755,120.765,120.725,120.745,559000003.0
2008-12-01 08:42:00,120.745,120.745,120.73,120.745,172200001.0
2008-12-01 08:43:00,120.745,120.745,120.71,120.74,170600000.0
2008-12-01 08:44:00,120.735,120.735,120.715,120.725,60200000.0
2008-12-01 08:45:00,120.725,120.745,120.725,120.745,36000000.0
2008-12-01 08:46:00,120.745,120.775,120.72,120.725,503000004.0
2008-12-01 08:47:00,120.725,120.75,120.725,120.74,402800005.0
2008-12-01 08:48:00,120.74,120.82,120.73,120.795,339400000.0
2008-12-01 08:49:00,120.805,120.805,120.77,120.79,106000000.0
2008-12-01 08:50:00,120.79,120.82,120.745,120.795,429600009.0
2008-12-01 08:51:00,120.795,120.825,120.795,120.815,200000001.0
2008-12-01 08:52:00,120.815,120.815,120.8,120.805,161200000.0
2008-12-01 08:53:00,120.81,120.81,120.775,120.795,682800006.0
2008-12-01 08:54:00,120.805,120.83,120.805,120.81,315800000.0
2008-12-01 08:55:00,120.81,120.81,120.795,120.795,392800001.0
2008-12-01 08:56:00,120.795,120.805,120.75,120.75,381000008.0
2008-12-01 08:57:00,120.75,120.76,120.74,120.75,258400001.0
2008-12-01 08:58:00,120.75,120.76,120.73,120.74,346600000.0
2008-12-01 08:59:00,120.74,120.765,120.74,120.745,221800000.0
2008-12-01 09:00:00,120.75,120.75,120.6,120.655,645800001.0
2008-12-01 09:01:00,120.655,120.66,120.61,120.615,432000001.0
2008-12-01 09:02:00,120.63,120.65,120.63,120.645,239600000.0
2008-12-01 09:03:00,120.645,120.645,120.605,120.625,256000000.0
2008-12-01 09:04:00,120.63,120.635,120.62,120.625,131199999.0
2008-12-01 09:05:00,120.625,120.655,120.625,120.64,282400000.0
2008-12-01 09:06:00,120.64,120.645,120.595,120.595,541600000.0
2008-12-01 09:07:00,120.595,120.605,120.56,120.56,408600003.0
2008-12-01 09:08:00,120.565,120.59,120.55,120.58,400399998.0
2008-12-01 09:09:00,120.58,120.58,120.53,120.53,202200000.0
2008-12-01 09:10:00,120.53,120.595,120.52,120.595,498800000.0
2008-12-01 09:11:00,120.595,120.61,120.575,120.61,254400000.0
2008-12-01 09:12:00,120.61,120.61,120.61,120.61,58000000.0
2008-12-01 09:13:00,120.625,120.63,120.615,120.63,162800000.0
2008-12-01 09:14:00,120.63,120.655,120.63,120.655,72400000.0
2008-12-01 09:15:00,120.665,120.68,120.655,120.66,163600000.0
2008-12-01 09:16:00,120.66,120.68,120.645,120.675,271600001.0
2008-12-01 09:17:00,120.675,120.695,120.65,120.655,342000002.0
2008-12-01 09:18:00,120.655,120.665,120.65,120.655,226599999.0
2008-12-01 09:19:00,120.655,120.69,120.645,120.69,256800000.0
2008-12-01 09:20:00,120.69,120.725,120.69,120.71,141600000.0
2008-12-01 09:21:00,120.71,120.76,120.71,120.75,242600000.0
2008-12-01 09:22:00,120.75,120.795,120.75,120.795,247000001.0
2008-12-01 09:23:00,120.795,120.845,120.775,120.815,338999997.0
2008-12-01 09:24:00,120.815,120.835,120.805,120.815,1025800000.0
2008-12-01 09:25:00,120.825,120.825,120.805,120.82,244600000.0
2008-12-01 09:26:00,120.82,120.84,120.805,120.81,233999999.0
2008-12-01 09:27:00,120.81,120.825,120.785,120.79,420000000.0
2008-12-01 09:28:00,120.8,120.81,120.785,120.785,229800000.0
2008-12-01 09:29:00,120.785,120.81,120.785,120.795,467400000.0
2008-12-01 09:30:00,120.795,120.82,120.785,120.805,316200001.0
2008-12-01 09:31:00,120.81,120.91,120.805,120.865,334599999.0
2008-12-01 09:32:00,120.855,120.915,120.855,120.9,1277199996.0
2008-12-01 09:33:00,120.91,120.975,120.905,120.925,603200004.0
2008-12-01 09:34:00,120.92,120.93,120.895,120.92,357200000.0
2008-12-01 09:35:00,120.92,120.945,120.91,120.92,386000000.0
2008-12-01 09:36:00,120.92,120.965,120.91,120.96,673200003.0
2008-12-01 09:37:00,120.96,120.96,120.925,120.935,676400000.0
2008-12-01 09:38:00,120.94,120.97,120.915,120.96,886200000.0
2008-12-01 09:39:00,120.955,121.0,120.95,120.99,524999999.0
2008-12-01 09:40:00,120.985,121.0,120.94,120.96,1435999997.0
2008-12-01 09:41:00,120.96,121.01,120.96,120.99,649400001.0
2008-12-01 09:42:00,120.995,121.0,120.965,120.975,687400000.0
2008-12-01 09:43:00,120.965,120.98,120.93,120.93,932799999.0
2008-12-01 09:44:00,120.93,120.95,120.925,120.935,766400000.0
2008-12-01 09:45:00,120.95,120.95,120.895,120.895,365000001.0
2008-12-01 09:46:00,120.9,120.915,120.895,120.895,604000000.0
2008-12-01 09:47:00,120.895,120.9,120.875,120.885,620599999.0
2008-12-01 09:48:00,120.885,120.92,120.885,120.92,459999995.0
2008-12-01 09:49:00,120.92,120.92,120.84,120.845,375999999.0
2008-12-01 09:50:00,120.845,120.845,120.765,120.785,317800000.0
2008-12-01 09:51:00,120.785,120.82,120.785,120.815,678600000.0
2008-12-01 09:52:00,120.815,120.815,120.76,120.775,624599999.0
2008-12-01 09:53:00,120.77,120.8,120.735,120.775,688200000.0
2008-12-01 09:54:00,120.775,120.79,120.755,120.755,1018399995.0
2008-12-01 09:55:00,120.755,120.775,120.745,120.77,923400002.0
2008-12-01 09:56:00,120.765,120.785,120.695,120.73,1267199999.0
2008-12-01 09:57:00,120.74,120.75,120.6,120.6,1316599999.0
2008-12-01 09:58:00,120.61,120.645,120.595,120.615,599600000.0
2008-12-01 09:59:00,120.63,120.63,120.575,120.575,1037399993.0
2008-12-01 10:00:00,120.575,120.76,120.55,120.75,1209199999.0
2008-12-01 10:01:00,120.735,120.81,120.735,120.755,1260599996.0
2008-12-01 10:02:00,120.755,120.755,120.65,120.685,1355199991.0
2008-12-01 10:03:00,120.7,120.74,120.675,120.71,1233599992.0
2008-12-01 10:04:00,120.71,120.745,120.705,120.735,1015599990.0
2008-12-01 10:05:00,120.735,120.76,120.65,120.65,1299599997.0
2008-12-01 10:06:00,120.655,120.67,120.61,120.62,1157000001.0
2008-12-01 10:07:00,120.61,120.71,120.6,120.675,1101399998.0
2008-12-01 10:08:00,120.685,120.685,120.595,120.595,971199994.0
2008-12-01 10:09:00,120.595,120.6,120.44,120.44,1410100003.0
2008-12-01 10:10:00,120.45,120.47,120.435,120.47,906200002.0
2008-12-01 10:11:00,120.47,120.47,120.395,120.44,935500000.0
2008-12-01 10:12:00,120.435,120.575,120.435,120.485,829400001.0
2008-12-01 10:13:00,120.49,120.5,120.45,120.45,891400002.0
2008-12-01 10:14:00,120.45,120.53,120.415,120.52,732400000.0
2008-12-01 10:15:00,120.515,120.515,120.335,120.34,1019200007.0
2008-12-01 10:16:00,120.34,120.345,120.32,120.33,777999998.0
2008-12-01 10:17:00,120.33,120.33,120.185,120.235,1136700003.0
2008-12-01 10:18:00,120.24,120.3,120.23,120.235,1019000001.0
2008-12-01 10:19:00,120.235,120.24,120.025,120.075,1142600001.0
2008-12-01 10:20:00,120.075,120.125,120.04,120.04,1031200013.0
2008-12-01 10:21:00,120.035,120.06,119.92,119.92,1045599999.0
2008-12-01 10:22:00,119.91,119.91,119.645,119.645,1331899999.0
2008-12-01 10:23:00,119.65,119.65,119.45,119.59,1099800003.0
2008-12-01 10:24:00,119.595,119.685,119.59,119.68,771400001.0
2008-12-01 10:25:00,119.68,119.705,119.645,119.695,903400008.0
2008-12-01 10:26:00,119.695,119.705,119.62,119.65,937800007.0
2008-12-01 10:27:00,119.65,119.675,119.61,119.655,858400005.0
2008-12-01 10:28:00,119.65,119.685,119.605,119.61,558600002.0
2008-12-01 10:29:00,119.605,119.625,119.51,119.52,1180600006.0
2008-12-01 10:30:00,119.51,119.65,119.495,119.64,916099999.0
2008-12-01 10:31:00,119.635,119.635,119.52,119.56,919800000.0
2008-12-01 10:32:00,119.565,119.73,119.545,119.715,965399995.0
2008-12-01 10:33:00,119.725,119.725,119.585,119.615,1308800000.0
2008-12-01 10:34:00,119.63,119.675,119.625,119.635,788000000.0
2008-12-01 10:35:00,119.635,119.65,119.585,119.635,1008599996.0
2008-12-01 10:36:00,119.635,119.715,119.625,119.715,1250199996.0
2008-12-01 10:37:00,119.72,119.84,119.72,119.81,1006999999.0
2008-12-01 10:38:00,119.815,119.895,119.79,119.87,1174999999.0
2008-12-01 10:39:00,119.86,119.875,119.825,119.84,1004799999.0
2008-12-01 10:40:00,119.84,119.875,119.765,119.865,1068600004.0
2008-12-01 10:41:00,119.865,119.94,119.815,119.92,1050200001.0
2008-12-01 10:42:00,119.92,119.97,119.805,119.965,1376800002.0
2008-12-01 10:43:00,119.965,119.98,119.82,119.855,1017200001.0
2008-12-01 10:44:00,119.855,119.945,119.855,119.92,705400001.0
2008-12-01 10:45:00,119.915,119.92,119.885,119.905,784199997.0
2008-12-01 10:46:00,119.905,119.97,119.885,119.965,1044000010.0
2008-12-01 10:47:00,119.965,120.07,119.965,120.045,1168000008.0
2008-12-01 10:48:00,120.045,120.05,119.975,120.045,1090800000.0
2008-12-01 10:49:00,120.045,120.11,120.025,120.045,1422400007.0
2008-12-01 10:50:00,120.045,120.08,120.005,120.005,947800000.0
2008-12-01 10:51:00,120.01,120.035,119.95,120.01,957499999.0
2008-12-01 10:52:00,120.01,120.02,120.0,120.0,462399998.0
2008-12-01 10:53:00,120.0,120.03,119.985,119.99,1005800012.0
2008-12-01 10:54:00,119.99,119.995,119.95,119.955,811400000.0
2008-12-01 10:55:00,119.955,120.005,119.955,120.0,396000001.0
2008-12-01 10:56:00,120.0,120.02,119.975,119.98,705599998.0
2008-12-01 10:57:00,119.99,120.03,119.975,120.01,1015599994.0
2008-12-01 10:58:00,120.01,120.08,120.01,120.045,911199998.0
2008-12-01 10:59:00,120.05,120.055,119.965,119.995,1322699998.0
2008-12-01 11:00:00,119.995,120.06,119.995,120.05,1097399992.0
2008-12-01 11:01:00,120.05,120.05,119.985,119.985,1342000004.0
2008-12-01 11:02:00,119.985,119.99,119.895,119.91,1170799998.0
2008-12-01 11:03:00,119.91,119.91,119.815,119.85,1180399998.0
2008-12-01 11:04:00,119.85,119.865,119.845,119.845,468000002.0
2008-12-01 11:05:00,119.85,120.015,119.85,119.995,838699998.0
2008-12-01 11:06:00,119.995,119.995,119.915,119.935,1141799998.0
2008-12-01 11:07:00,119.935,119.94,119.75,119.75,1440799993.0
2008-12-01 11:08:00,119.74,119.78,119.705,119.715,993799996.0
2008-12-01 11:09:00,119.715,119.73,119.59,119.655,1009999998.0
2008-12-01 11:10:00,119.645,119.715,119.62,119.695,713400000.0
2008-12-01 11:11:00,119.695,119.755,119.655,119.705,1042199999.0
2008-12-01 11:12:00,119.705,119.715,119.575,119.575,1529200001.0
2008-12-01 11:13:00,119.58,119.71,119.565,119.565,1044199996.0
2008-12-01 11:14:00,119.57,119.575,119.46,119.46,1181199999.0
2008-12-01 11:15:00,119.47,119.555,119.41,119.555,877599999.0
2008-12-01 11:16:00,119.555,119.575,119.465,119.505,1250200001.0
2008-12-01 11:17:00,119.51,119.565,119.51,119.545,912400002.0
2008-12-01 11:18:00,119.545,119.595,119.51,119.53,1033000001.0
2008-12-01 11:19:00,119.53,119.575,119.335,119.355,1226500002.0
2008-12-01 11:20:00,119.36,119.395,119.185,119.2,1087800003.0
2008-12-01 11:21:00,119.195,119.195,119.075,119.095,563400000.0
2008-12-01 11:22:00,119.095,119.115,119.05,119.075,481799998.0
2008-12-01 11:23:00,119.075,119.165,119.075,119.12,540999999.0
2008-12-01 11:24:00,119.135,119.16,119.115,119.13,729200000.0
2008-12-01 11:25:00,119.135,119.155,119.13,119.15,276000000.0
2008-12-01 11:26:00,119.15,119.25,119.145,119.225,763599999.0
2008-12-01 11:27:00,119.235,119.235,119.195,119.205,434000000.0
2008-12-01 11:28:00,119.205,119.26,119.16,119.165,559000000.0
2008-12-01 11:29:00,119.16,119.2,119.155,119.17,833799999.0
2008-12-01 11:30:00,119.17,119.17,118.965,118.965,519100003.0
2008-12-01 11:31:00,118.96,119.035,118.94,119.025,586800000.0
2008-12-01 11:32:00,119.025,119.06,119.015,119.025,858799999.0
2008-12-01 11:33:00,119.03,119.03,118.895,118.895,1014600001.0
2008-12-01 11:34:00,118.895,118.92,118.855,118.905,690200001.0
2008-12-01 11:35:00,118.905,118.93,118.79,118.81,942999995.0
2008-12-01 11:36:00,118.81,118.97,118.79,118.96,655200001.0
2008-12-01 11:37:00,118.96,119.065,118.955,119.025,560399998.0
2008-12-01 11:38:00,119.025,119.085,119.025,119.05,734599998.0
2008-12-01 11:39:00,119.05,119.075,119.015,119.015,542399997.0
2008-12-01 11:40:00,119.015,119.125,118.99,119.06,685200001.0
2008-12-01 11:41:00,119.06,119.065,119.03,119.045,507799999.0
2008-12-01 11:42:00,119.045,119.15,119.045,119.15,316200000.0
2008-12-01 11:43:00,119.15,119.18,119.125,119.125,295200000.0
2008-12-01 11:44:00,119.125,119.135,118.96,119.105,960800001.0
2008-12-01 11:45:00,119.095,119.12,119.06,119.1,1254000003.0
2008-12-01 11:46:00,119.1,119.125,119.095,119.105,730000003.0
2008-12-01 11:47:00,119.105,119.2,119.105,119.145,785000000.0
2008-12-01 11:48:00,119.15,119.315,119.15,119.305,670400001.0
2008-12-01 11:49:00,119.305,119.33,119.26,119.33,1414999995.0
2008-12-01 11:50:00,119.335,119.36,119.255,119.255,1321000001.0
2008-12-01 11:51:00,119.26,119.26,119.135,119.18,885999998.0
2008-12-01 11:52:00,119.18,119.235,119.18,119.2,894000000.0
2008-12-01 11:53:00,119.2,119.34,119.2,119.285,1360400000.0
2008-12-01 11:54:00,119.285,119.385,119.28,119.365,952600003.0
2008-12-01 11:55:00,119.37,119.385,119.28,119.285,958600005.0
2008-12-01 11:56:00,119.3,119.325,119.195,119.21,1070200003.0
2008-12-01 11:57:00,119.205,119.36,119.205,119.31,1026199999.0
2008-12-01 11:58:00,119.31,119.34,119.29,119.325,617600000.0
2008-12-01 11:59:00,119.325,119.325,119.195,119.2,554200000.0
2008-12-01 12:00:00,119.2,119.2,119.065,119.09,1121200001.0
2008-12-01 12:01:00,119.09,119.09,118.925,118.98,962200001.0
2008-12-01 12:02:00,118.98,119.02,118.885,118.885,983999999.0
2008-12-01 12:03:00,118.845,119.015,118.82,119.015,1036399998.0
2008-12-01 12:04:00,119.01,119.05,118.945,119.04,732600001.0
2008-12-01 12:05:00,119.04,119.13,118.955,119.005,1120399998.0
2008-12-01 12:06:00,119.005,119.05,118.965,118.995,715599999.0
2008-12-01 12:07:00,118.995,119.07,118.99,119.07,657599999.0
2008-12-01 12:08:00,119.075,119.125,119.025,119.03,597399999.0
2008-12-01 12:09:00,119.03,119.07,119.015,119.07,645000001.0
2008-12-01 12:10:00,119.07,119.125,119.055,119.06,1235199998.0
2008-12-01 12:11:00,119.06,119.115,119.06,119.095,418199999.0
2008-12-01 12:12:00,119.075,119.095,119.035,119.05,1016000002.0
2008-12-01 12:13:00,119.05,119.05,118.98,119.015,791199999.0
2008-12-01 12:14:00,119.015,119.02,118.95,118.965,953399997.0
2008-12-01 12:15:00,118.965,118.99,118.85,118.85,991400002.0
2008-12-01 12:16:00,118.845,118.845,118.67,118.67,876199998.0
2008-12-01 12:17:00,118.67,118.675,118.525,118.545,774199998.0
2008-12-01 12:18:00,118.54,118.62,118.39,118.545,1036200001.0
2008-12-01 12:19:00,118.545,118.595,118.545,118.565,859200003.0
2008-12-01 12:20:00,118.55,118.665,118.545,118.645,854600001.0
2008-12-01 12:21:00,118.64,118.65,118.595,118.605,848399995.0
2008-12-01 12:22:00,118.61,118.695,118.56,118.685,1286199999.0
2008-12-01 12:23:00,118.69,118.81,118.665,118.765,543600000.0
2008-12-01 12:24:00,118.765,118.845,118.755,118.835,559600000.0
2008-12-01 12:25:00,118.835,118.86,118.83,118.83,272600000.0
2008-12-01 12:26:00,118.83,118.85,118.71,118.735,753399997.0
2008-12-01 12:27:00,118.735,118.745,118.67,118.7,876200000.0
2008-12-01 12:28:00,118.7,118.82,118.7,118.8,410800001.0
2008-12-01 12:29:00,118.8,118.8,118.685,118.69,781399998.0
2008-12-01 12:30:00,118.665,118.68,118.545,118.57,822900000.0
2008-12-01 12:31:00,118.57,118.605,118.57,118.59,566599997.0
2008-12-01 12:32:00,118.58,118.62,118.565,118.57,536600003.0
2008-12-01 12:33:00,118.57,118.57,118.34,118.385,890399998.0
2008-12-01 12:34:00,118.385,118.475,118.375,118.415,943199995.0
2008-12-01 12:35:00,118.42,118.42,118.365,118.42,1035399999.0
2008-12-01 12:36:00,118.415,118.425,118.34,118.375,1045400001.0
2008-12-01 12:37:00,118.375,118.375,118.295,118.295,855199999.0
2008-12-01 12:38:00,118.295,118.355,118.255,118.33,541399998.0
2008-12-01 12:39:00,118.315,118.365,118.25,118.335,1056600001.0
2008-12-01 12:40:00,118.335,118.375,118.32,118.37,1155199991.0
2008-12-01 12:41:00,118.37,118.415,118.34,118.405,1005199996.0
2008-12-01 12:42:00,118.405,118.54,118.395,118.54,810000002.0
2008-12-01 12:43:00,118.54,118.64,118.54,118.62,477800000.0
2008-12-01 12:44:00,118.62,118.62,118.545,118.545,624600001.0
2008-12-01 12:45:00,118.535,118.595,118.535,118.565,473400000.0
2008-12-01 12:46:00,118.565,118.6,118.54,118.54,481399998.0
2008-12-01 12:47:00,118.535,118.545,118.525,118.535,667399997.0
2008-12-01 12:48:00,118.535,118.59,118.46,118.585,750999997.0
2008-12-01 12:49:00,118.575,118.585,118.54,118.575,515799998.0
2008-12-01 12:50:00,118.575,118.61,118.565,118.605,416600000.0
2008-12-01 12:51:00,118.605,118.605,118.495,118.525,856799996.0
2008-12-01 12:52:00,118.525,118.56,118.51,118.515,884999994.0
2008-12-01 12:53:00,118.51,118.595,118.51,118.56,845800000.0
2008-12-01 12:54:00,118.56,118.57,118.48,118.49,750599999.0
2008-12-01 12:55:00,118.49,118.56,118.46,118.56,1095799999.0
2008-12-01 12:56:00,118.56,118.6,118.535,118.59,1025599997.0
2008-12-01 12:57:00,118.585,118.6,118.575,118.595,568799998.0
2008-12-01 12:58:00,118.595,118.62,118.585,118.61,291400000.0
2008-12-01 12:59:00,118.615,118.685,118.615,118.68,387399999.0
2008-12-01 13:00:00,118.675,118.715,118.67,118.715,344600000.0
2008-12-01 13:01:00,118.73,118.81,118.72,118.795,598199998.0
2008-12-01 13:02:00,118.79,118.955,118.79,118.95,865199997.0
2008-12-01 13:03:00,118.955,118.96,118.87,118.875,1175200001.0
2008-12-01 13:04:00,118.88,118.895,118.86,118.895,651800000.0
2008-12-01 13:05:00,118.895,118.95,118.895,118.935,476199999.0
2008-12-01 13:06:00,118.93,118.945,118.915,118.92,469200002.0
2008-12-01 13:07:00,118.92,118.96,118.89,118.92,680200001.0
2008-12-01 13:08:00,118.92,119.03,118.87,119.01,993199999.0
2008-12-01 13:09:00,119.01,119.01,118.92,118.925,1343799998.0
2008-12-01 13:10:00,118.925,118.985,118.925,118.98,318999999.0
2008-12-01 13:11:00,118.985,118.99,118.945,118.965,334400000.0
2008-12-01 13:12:00,118.965,118.985,118.955,118.985,485200000.0
2008-12-01 13:13:00,118.985,118.99,118.925,118.98,370599999.0
2008-12-01 13:14:00,118.98,119.075,118.98,119.045,345999996.0
2008-12-01 13:15:00,119.045,119.06,119.005,119.005,437600000.0
2008-12-01 13:16:00,119.005,119.045,118.995,119.03,507799999.0
2008-12-01 13:17:00,119.03,119.045,118.985,118.985,381600000.0
2008-12-01 13:18:00,118.985,119.1,118.97,119.1,325000000.0
2008-12-01 13:19:00,119.1,119.2,119.075,119.2,620399998.0
2008-12-01 13:20:00,119.19,119.2,119.165,119.175,587399999.0
2008-12-01 13:21:00,119.17,119.18,119.15,119.16,533800002.0
2008-12-01 13:22:00,119.17,119.19,119.09,119.12,1055399996.0
2008-12-01 13:23:00,119.12,119.13,119.06,119.075,599800001.0
2008-12-01 13:24:00,119.075,119.09,119.055,119.06,746999998.0
2008-12-01 13:25:00,119.06,119.08,119.05,119.07,330400000.0
2008-12-01 13:26:00,119.08,119.08,118.965,119.0,460800002.0
2008-12-01 13:27:00,119.0,119.035,119.0,119.03,280000000.0
2008-12-01 13:28:00,119.03,119.03,118.995,119.02,418400000.0
2008-12-01 13:29:00,119.02,119.045,119.015,119.015,229000000.0
2008-12-01 13:30:00,119.015,119.055,119.015,119.035,569999999.0
2008-12-01 13:31:00,119.035,119.06,119.03,119.045,1041600000.0
2008-12-01 13:32:00,119.045,119.045,119.03,119.035,607800003.0
2008-12-01 13:33:00,119.035,119.04,119.005,119.03,370800001.0
2008-12-01 13:34:00,119.03,119.03,118.905,118.915,810599994.0
2008-12-01 13:35:00,118.915,118.98,118.89,118.98,448400000.0
2008-12-01 13:36:00,118.97,119.01,118.905,118.91,762999999.0
2008-12-01 13:37:00,118.915,118.95,118.905,118.94,564400000.0
2008-12-01 13:38:00,118.945,119.01,118.935,118.965,617599997.0
2008-12-01 13:39:00,118.965,118.965,118.91,118.945,262599999.0
2008-12-01 13:40:00,118.95,118.97,118.95,118.955,286200000.0
2008-12-01 13:41:00,118.955,118.995,118.955,118.99,217399997.0
2008-12-01 13:42:00,119.005,119.045,118.955,118.97,291200000.0
2008-12-01 13:43:00,118.975,119.02,118.955,118.99,549599996.0
2008-12-01 13:44:00,118.985,119.0,118.96,118.98,594800000.0
2008-12-01 13:45:00,118.98,118.985,118.88,118.89,573199998.0
2008-12-01 13:46:00,118.89,118.93,118.87,118.91,597600000.0
2008-12-01 13:47:00,118.905,118.915,118.845,118.85,915799992.0
2008-12-01 13:48:00,118.85,118.905,118.85,118.9,747199993.0
2008-12-01 13:49:00,118.9,118.93,118.87,118.9,531200001.0
2008-12-01 13:50:00,118.9,118.935,118.865,118.905,1044800001.0
2008-12-01 13:51:00,118.905,118.915,118.9,118.9,346000000.0
2008-12-01 13:52:00,118.9,118.91,118.885,118.89,133400000.0
2008-12-01 13:53:00,118.9,119.015,118.9,118.975,701000000.0
2008-12-01 13:54:00,118.98,118.995,118.935,118.98,842599991.0
2008-12-01 13:55:00,118.98,119.01,118.96,119.0,132000000.0
2008-12-01 13:56:00,119.0,119.035,119.0,119.025,252800000.0
2008-12-01 13:57:00,119.025,119.035,119.015,119.015,230000002.0
2008-12-01 13:58:00,119.01,119.01,118.945,118.95,448199995.0
2008-12-01 13:59:00,118.95,118.95,118.87,118.88,552799999.0
2008-12-01 14:00:00,118.88,118.95,118.88,118.935,448600000.0
2008-12-01 14:01:00,118.93,119.03,118.93,119.03,596799998.0
2008-12-01 14:02:00,119.03,119.045,118.96,118.985,898999999.0
2008-12-01 14:03:00,118.985,119.025,118.985,119.025,900599997.0
2008-12-01 14:04:00,119.025,119.025,118.995,118.995,323800000.0
2008-12-01 14:05:00,119.0,119.02,118.975,118.98,428600002.0
2008-12-01 14:06:00,118.98,119.01,118.965,118.995,455599999.0
2008-12-01 14:07:00,119.0,119.03,118.99,119.0,487399998.0
2008-12-01 14:08:00,119.0,119.01,118.94,118.955,554800000.0
2008-12-01 14:09:00,118.96,119.065,118.96,119.035,343200000.0
2008-12-01 14:10:00,119.035,119.05,119.0,119.035,468400005.0
2008-12-01 14:11:00,119.035,119.04,119.025,119.035,110600000.0
2008-12-01 14:12:00,119.035,119.04,118.975,119.0,722400001.0
2008-12-01 14:13:00,119.005,119.015,118.945,118.98,375399999.0
2008-12-01 14:14:00,118.98,118.98,118.91,118.91,447600000.0
2008-12-01 14:15:00,118.915,118.93,118.895,118.9,576999998.0
2008-12-01 14:16:00,118.9,118.9,118.795,118.845,1008600002.0
2008-12-01 14:17:00,118.845,118.86,118.79,118.825,454200000.0
2008-12-01 14:18:00,118.825,118.825,118.715,118.735,505000000.0
2008-12-01 14:19:00,118.735,118.76,118.725,118.74,147000000.0
2008-12-01 14:20:00,118.74,118.795,118.73,118.79,437200000.0
2008-12-01 14:21:00,118.795,118.805,118.78,118.795,740400000.0
2008-12-01 14:22:00,118.795,118.84,118.795,118.84,877599999.0
2008-12-01 14:23:00,118.845,118.85,118.785,118.83,1262999998.0
2008-12-01 14:24:00,118.83,118.84,118.765,118.77,809799999.0
2008-12-01 14:25:00,118.77,118.77,118.7,118.7,459599999.0
2008-12-01 14:26:00,118.71,118.71,118.65,118.67,465999998.0
2008-12-01 14:27:00,118.67,118.76,118.665,118.705,926599999.0
2008-12-01 14:28:00,118.7,118.735,118.675,118.7,661799997.0
2008-12-01 14:29:00,118.7,118.765,118.7,118.7,245000002.0
2008-12-01 14:30:00,118.705,118.73,118.675,118.715,244400000.0
2008-12-01 14:31:00,118.715,118.745,118.645,118.695,805399996.0
2008-12-01 14:32:00,118.695,118.695,118.65,118.66,558999999.0
2008-12-01 14:33:00,118.66,118.675,118.555,118.56,803399999.0
2008-12-01 14:34:00,118.56,118.56,118.5,118.505,501999999.0
2008-12-01 14:35:00,118.505,118.53,118.475,118.48,476600000.0
2008-12-01 14:36:00,118.48,118.525,118.475,118.5,333600001.0
2008-12-01 14:37:00,118.5,118.5,118.37,118.405,559000000.0
2008-12-01 14:38:00,118.405,118.435,118.3,118.315,641599999.0
2008-12-01 14:39:00,118.315,118.315,118.275,118.3,723000000.0
2008-12-01 14:40:00,118.3,118.3,118.22,118.235,899400000.0
2008-12-01 14:41:00,118.24,118.26,118.205,118.25,361400000.0
2008-12-01 14:42:00,118.24,118.265,118.2,118.23,251600000.0
2008-12-01 14:43:00,118.23,118.34,118.225,118.34,324800000.0
2008-12-01 14:44:00,118.34,118.43,118.34,118.405,569800002.0
2008-12-01 14:45:00,118.415,118.465,118.405,118.46,563799999.0
2008-12-01 14:46:00,118.445,118.47,118.395,118.42,579999999.0
2008-12-01 14:47:00,118.415,118.475,118.41,118.465,631999997.0
2008-12-01 14:48:00,118.465,118.56,118.465,118.525,961600000.0
2008-12-01 14:49:00,118.525,118.54,118.485,118.49,916000000.0
2008-12-01 14:50:00,118.49,118.5,118.375,118.375,884799999.0
2008-12-01 14:51:00,118.375,118.49,118.375,118.475,980799999.0
2008-12-01 14:52:00,118.475,118.495,118.395,118.4,490999998.0
2008-12-01 14:53:00,118.405,118.455,118.4,118.45,794200002.0
2008-12-01 14:54:00,118.45,118.54,118.45,118.465,599199999.0
2008-12-01 14:55:00,118.47,118.5,118.455,118.49,694200000.0
2008-12-01 14:56:00,118.49,118.5,118.455,118.49,674600001.0
2008-12-01 14:57:00,118.49,118.52,118.48,118.505,773799999.0
2008-12-01 14:58:00,118.51,118.61,118.51,118.595,447399999.0
2008-12-01 14:59:00,118.595,118.67,118.59,118.65,731599999.0
2008-12-01 15:00:00,118.65,118.655,118.65,118.65,85600000.0
2008-12-01 15:01:00,118.65,118.65,118.565,118.575,547999997.0
2008-12-01 15:02:00,118.575,118.595,118.495,118.515,726000001.0
2008-12-01 15:03:00,118.52,118.585,118.49,118.515,887399992.0
2008-12-01 15:04:00,118.53,118.56,118.51,118.515,714599996.0
2008-12-01 15:05:00,118.515,118.515,118.46,118.49,899799998.0
2008-12-01 15:06:00,118.5,118.5,118.475,118.485,648999998.0
2008-12-01 15:07:00,118.485,118.49,118.45,118.485,593900000.0
2008-12-01 15:08:00,118.495,118.5,118.425,118.435,414800000.0
2008-12-01 15:09:00,118.435,118.455,118.36,118.37,563399999.0
2008-12-01 15:10:00,118.36,118.39,118.345,118.38,1135199996.0
2008-12-01 15:11:00,118.38,118.48,118.37,118.47,807399993.0
2008-12-01 15:12:00,118.47,118.475,118.36,118.4,666799998.0
2008-12-01 15:13:00,118.4,118.4,118.335,118.35,744399999.0
2008-12-01 15:14:00,118.35,118.365,118.315,118.365,934000001.0
2008-12-01 15:15:00,118.37,118.41,118.345,118.405,1070999999.0
2008-12-01 15:16:00,118.39,118.42,118.365,118.37,615599997.0
2008-12-01 15:17:00,118.385,118.495,118.38,118.48,754800001.0
2008-12-01 15:18:00,118.48,118.51,118.455,118.48,766599998.0
2008-12-01 15:19:00,118.48,118.575,118.465,118.56,849799999.0
2008-12-01 15:20:00,118.56,118.61,118.56,118.565,865599999.0
2008-12-01 15:21:00,118.565,118.64,118.55,118.62,310200000.0
2008-12-01 15:22:00,118.615,118.615,118.565,118.595,1160999995.0
2008-12-01 15:23:00,118.595,118.635,118.465,118.465,1226399998.0
2008-12-01 15:24:00,118.455,118.655,118.45,118.595,766600000.0
2008-12-01 15:25:00,118.605,118.61,118.55,118.56,1254400002.0
2008-12-01 15:26:00,118.56,118.57,118.535,118.545,1332399996.0
2008-12-01 15:27:00,118.545,118.565,118.53,118.565,887199996.0
2008-12-01 15:28:00,118.565,118.595,118.56,118.57,1261199985.0
2008-12-01 15:29:00,118.57,118.605,118.565,118.59,732200000.0
2008-12-01 15:30:00,118.59,118.6,118.545,118.56,761999999.0
2008-12-01 15:31:00,118.56,118.6,118.56,118.585,614999997.0
2008-12-01 15:32:00,118.585,118.67,118.585,118.645,552399997.0
2008-12-01 15:33:00,118.65,118.68,118.645,118.67,712000000.0
2008-12-01 15:34:00,118.685,118.745,118.655,118.73,612200000.0
2008-12-01 15:35:00,118.73,118.75,118.715,118.735,455999999.0
2008-12-01 15:36:00,118.73,118.81,118.71,118.81,555399998.0
2008-12-01 15:37:00,118.81,118.89,118.81,118.825,872799999.0
2008-12-01 15:38:00,118.825,118.85,118.73,118.73,1153000001.0
2008-12-01 15:39:00,118.745,118.745,118.665,118.67,707999999.0
2008-12-01 15:40:00,118.665,118.745,118.655,118.655,473600000.0
2008-12-01 15:41:00,118.66,118.775,118.66,118.75,401600000.0
2008-12-01 15:42:00,118.75,118.755,118.61,118.625,529799999.0
2008-12-01 15:43:00,118.63,118.66,118.555,118.605,355400000.0
2008-12-01 15:44:00,118.61,118.705,118.61,118.685,261600000.0
2008-12-01 15:45:00,118.69,118.7,118.595,118.595,466999999.0
2008-12-01 15:46:00,118.595,118.595,118.53,118.595,586400000.0
2008-12-01 15:47:00,118.595,118.605,118.48,118.515,710800000.0
2008-12-01 15:48:00,118.515,118.525,118.395,118.41,1021599999.0
2008-12-01 15:49:00,118.41,118.42,118.325,118.33,767000000.0
2008-12-01 15:50:00,118.335,118.355,118.295,118.335,676200000.0
2008-12-01 15:51:00,118.34,118.485,118.34,118.485,468400000.0
2008-12-01 15:52:00,118.49,118.52,118.415,118.425,508800001.0
2008-12-01 15:53:00,118.425,118.43,118.35,118.375,394600001.0
2008-12-01 15:54:00,118.38,118.39,118.34,118.345,705399996.0
2008-12-01 15:55:00,118.345,118.36,118.3,118.325,690199999.0
2008-12-01 15:56:00,118.325,118.39,118.265,118.275,499400000.0
2008-12-01 15:57:00,118.275,118.41,118.275,118.37,515999998.0
2008-12-01 15:58:00,118.37,118.5,118.37,118.485,514000000.0
2008-12-01 15:59:00,118.51,118.685,118.51,118.57,463200000.0
2008-12-01 16:00:00,118.58,118.67,118.58,118.595,792200000.0
2008-12-01 16:01:00,118.595,118.62,118.565,118.585,1136399997.0
2008-12-01 16:02:00,118.585,118.62,118.58,118.615,589399999.0
2008-12-01 16:03:00,118.615,118.62,118.565,118.605,1038799999.0
2008-12-01 16:04:00,118.62,118.62,118.54,118.56,1115000000.0
2008-12-01 16:05:00,118.57,118.715,118.57,118.675,1288600000.0
2008-12-01 16:06:00,118.675,118.815,118.67,118.81,673400000.0
2008-12-01 16:07:00,118.81,118.815,118.79,118.79,473400000.0
2008-12-01 16:08:00,118.79,118.81,118.77,118.8,932000000.0
2008-12-01 16:09:00,118.8,118.93,118.8,118.925,677900001.0
2008-12-01 16:10:00,118.925,118.955,118.835,118.84,580999999.0
2008-12-01 16:11:00,118.85,118.89,118.74,118.765,844000000.0
2008-12-01 16:12:00,118.775,118.845,118.775,118.815,1072199998.0
2008-12-01 16:13:00,118.815,118.92,118.815,118.87,854999998.0
2008-12-01 16:14:00,118.87,118.87,118.705,118.72,595200000.0
2008-12-01 16:15:00,118.715,118.76,118.69,118.71,533199999.0
2008-12-01 16:16:00,118.71,118.725,118.68,118.725,721599997.0
2008-12-01 16:17:00,118.72,118.75,118.645,118.66,1166999996.0
2008-12-01 16:18:00,118.675,118.72,118.64,118.655,1069799997.0
2008-12-01 16:19:00,118.66,118.67,118.605,118.615,1039099999.0
2008-12-01 16:20:00,118.615,118.645,118.59,118.62,739800000.0
2008-12-01 16:21:00,118.62,118.675,118.62,118.655,638399999.0
2008-12-01 16:22:00,118.66,118.705,118.63,118.705,790399999.0
2008-12-01 16:23:00,118.715,118.81,118.63,118.74,714799997.0
2008-12-01 16:24:00,118.735,118.775,118.695,118.715,1324799997.0
2008-12-01 16:25:00,118.715,118.79,118.625,118.66,935599998.0
2008-12-01 16:26:00,118.66,118.79,118.65,118.79,841199999.0
2008-12-01 16:27:00,118.785,118.795,118.695,118.74,1264399997.0
2008-12-01 16:28:00,118.745,118.84,118.7,118.795,1165799996.0
2008-12-01 16:29:00,118.8,118.825,118.735,118.745,743199998.0
2008-12-01 16:30:00,118.735,118.845,118.73,118.785,1187599992.0
2008-12-01 16:31:00,118.785,118.88,118.745,118.765,1028800000.0
2008-12-01 16:32:00,118.765,118.805,118.725,118.745,1173199998.0
2008-12-01 16:33:00,118.745,118.795,118.69,118.715,1191999999.0
2008-12-01 16:34:00,118.725,118.77,118.635,118.68,1052199998.0
2008-12-01 16:35:00,118.685,118.725,118.65,118.695,1123000000.0
2008-12-01 16:36:00,118.695,118.745,118.685,118.695,946199998.0
2008-12-01 16:37:00,118.69,118.78,118.605,118.72,779200000.0
2008-12-01 16:38:00,118.725,118.855,118.705,118.78,1240600001.0
2008-12-01 16:39:00,118.785,118.795,118.66,118.71,1066799996.0
2008-12-01 16:40:00,118.715,118.745,118.585,118.6,814400000.0
2008-12-01 16:41:00,118.605,118.615,118.51,118.575,622400000.0
2008-12-01 16:42:00,118.575,118.595,118.49,118.49,1013800003.0
2008-12-01 16:43:00,118.5,118.53,118.47,118.495,790399999.0
2008-12-01 16:44:00,118.495,118.495,118.355,118.38,987399998.0
2008-12-01 16:45:00,118.375,118.41,118.345,118.4,996000000.0
2008-12-01 16:46:00,118.405,118.535,118.395,118.5,748399998.0
2008-12-01 16:47:00,118.495,118.54,118.465,118.48,760600000.0
2008-12-01 16:48:00,118.48,118.515,118.41,118.505,778600000.0
2008-12-01 16:49:00,118.505,118.575,118.5,118.535,1227799998.0
2008-12-01 16:50:00,118.55,118.575,118.465,118.465,853699997.0
2008-12-01 16:51:00,118.46,118.59,118.45,118.505,798600001.0
2008-12-01 16:52:00,118.47,118.49,118.395,118.4,952199997.0
2008-12-01 16:53:00,118.395,118.435,118.375,118.395,822200000.0
2008-12-01 16:54:00,118.395,118.425,118.345,118.37,1004399999.0
2008-12-01 16:55:00,118.37,118.405,118.32,118.355,827600000.0
2008-12-01 16:56:00,118.355,118.4,118.325,118.34,668599999.0
2008-12-01 16:57:00,118.335,118.35,118.32,118.345,563000000.0
2008-12-01 16:58:00,118.345,118.39,118.33,118.375,765000001.0
2008-12-01 16:59:00,118.375,118.375,118.315,118.32,817899999.0
2008-12-01 17:00:00,118.31,118.465,118.31,118.325,931799999.0
2008-12-01 17:01:00,118.32,118.32,118.215,118.26,816400000.0
2008-12-01 17:02:00,118.26,118.325,118.195,118.295,899599997.0
2008-12-01 17:03:00,118.3,118.555,118.3,118.555,841999999.0
2008-12-01 17:04:00,118.545,118.625,118.515,118.545,701999999.0
2008-12-01 17:05:00,118.55,118.55,118.35,118.375,825199999.0
2008-12-01 17:06:00,118.37,118.51,118.32,118.475,778199997.0
2008-12-01 17:07:00,118.475,118.475,118.395,118.41,934999994.0
2008-12-01 17:08:00,118.41,118.58,118.41,118.545,729199998.0
2008-12-01 17:09:00,118.555,118.64,118.48,118.64,667200000.0
2008-12-01 17:10:00,118.64,118.64,118.555,118.57,791200000.0
2008-12-01 17:11:00,118.555,118.605,118.41,118.435,713099998.0
2008-12-01 17:12:00,118.425,118.515,118.425,118.46,435600000.0
2008-12-01 17:13:00,118.45,118.575,118.45,118.52,706000001.0
2008-12-01 17:14:00,118.535,118.54,118.415,118.525,624600000.0
2008-12-01 17:15:00,118.53,118.535,118.445,118.515,373200000.0
2008-12-01 17:16:00,118.52,118.705,118.48,118.7,647600000.0
2008-12-01 17:17:00,118.73,118.8,118.68,118.755,789800000.0
2008-12-01 17:18:00,118.745,118.765,118.69,118.73,930399999.0
2008-12-01 17:19:00,118.73,118.74,118.58,118.61,1061799996.0
2008-12-01 17:20:00,118.605,118.605,118.525,118.565,401000000.0
2008-12-01 17:21:00,118.57,118.67,118.565,118.595,319600000.0
2008-12-01 17:22:00,118.59,118.665,118.525,118.54,1317399997.0
2008-12-01 17:23:00,118.53,118.6,118.51,118.585,1300599999.0
2008-12-01 17:24:00,118.585,118.7,118.58,118.645,1279799991.0
2008-12-01 17:25:00,118.655,118.69,118.565,118.62,1087199997.0
2008-12-01 17:26:00,118.62,118.66,118.55,118.555,1181399997.0
2008-12-01 17:27:00,118.565,118.67,118.565,118.67,888199998.0
2008-12-01 17:28:00,118.68,118.68,118.55,118.565,750599999.0
2008-12-01 17:29:00,118.565,118.625,118.565,118.59,1199599998.0
2008-12-01 17:30:00,118.58,118.605,118.495,118.525,1027199997.0
2008-12-01 17:31:00,118.525,118.54,118.41,118.42,550800001.0
2008-12-01 17:32:00,118.415,118.45,118.39,118.45,890400000.0
2008-12-01 17:33:00,118.455,118.545,118.42,118.525,1054800001.0
2008-12-01 17:34:00,118.525,118.57,118.485,118.565,1174399992.0
2008-12-01 17:35:00,118.565,118.565,118.525,118.555,895799996.0
2008-12-01 17:36:00,118.555,118.66,118.54,118.66,945200001.0
2008-12-01 17:37:00,118.66,118.675,118.59,118.59,699999999.0
2008-12-01 17:38:00,118.6,118.63,118.59,118.61,1094799995.0
2008-12-01 17:39:00,118.61,118.65,118.595,118.595,1165599997.0
2008-12-01 17:40:00,118.59,118.675,118.555,118.665,885999995.0
2008-12-01 17:41:00,118.665,118.765,118.665,118.745,976000000.0
2008-12-01 17:42:00,118.745,118.775,118.65,118.65,842999997.0
2008-12-01 17:43:00,118.635,118.675,118.56,118.575,1093199997.0
2008-12-01 17:44:00,118.575,118.695,118.565,118.68,1090599998.0
2008-12-01 17:45:00,118.685,118.795,118.685,118.725,1210600003.0
2008-12-01 17:46:00,118.715,118.785,118.665,118.665,1367999994.0
2008-12-01 17:47:00,118.66,118.77,118.66,118.76,1151599993.0
2008-12-01 17:48:00,118.76,118.77,118.69,118.705,1267399995.0
2008-12-01 17:49:00,118.705,118.77,118.695,118.695,1038600006.0
2008-12-01 17:50:00,118.695,118.76,118.57,118.58,1232400001.0
2008-12-01 17:51:00,118.585,118.6,118.465,118.5,942400002.0
2008-12-01 17:52:00,118.5,118.505,118.365,118.44,863699999.0
2008-12-01 17:53:00,118.445,118.46,118.335,118.37,716200000.0
2008-12-01 17:54:00,118.365,118.42,118.355,118.405,566800000.0
2008-12-01 17:55:00,118.405,118.42,118.36,118.36,335000000.0
2008-12-01 17:56:00,118.37,118.45,118.31,118.315,727200000.0
2008-12-01 17:57:00,118.315,118.34,118.265,118.29,763800001.0
2008-12-01 17:58:00,118.285,118.32,118.23,118.285,757799999.0
2008-12-01 17:59:00,118.285,118.31,118.155,118.175,609799999.0
2008-12-01 18:00:00,118.175,118.235,118.125,118.23,586600000.0
2008-12-01 18:01:00,118.23,118.33,118.22,118.24,623799999.0
2008-12-01 18:02:00,118.245,118.325,118.215,118.315,783200001.0
2008-12-01 18:03:00,118.31,118.38,118.17,118.205,928800001.0
2008-12-01 18:04:00,118.215,118.415,118.215,118.41,500600000.0
2008-12-01 18:05:00,118.41,118.42,118.335,118.34,704200000.0
2008-12-01 18:06:00,118.33,118.335,118.245,118.275,991900000.0
2008-12-01 18:07:00,118.28,118.3,118.205,118.245,803100000.0
2008-12-01 18:08:00,118.24,118.245,118.13,118.195,616200000.0
2008-12-01 18:09:00,118.195,118.2,118.145,118.18,643600000.0
2008-12-01 18:10:00,118.185,118.31,118.155,118.28,449000000.0
2008-12-01 18:11:00,118.285,118.31,118.22,118.3,510400000.0
2008-12-01 18:12:00,118.315,118.335,118.3,118.33,534200001.0
2008-12-01 18:13:00,118.33,118.38,118.33,118.365,463000000.0
2008-12-01 18:14:00,118.375,118.46,118.37,118.445,477600000.0
2008-12-01 18:15:00,118.445,118.475,118.425,118.435,816400000.0
2008-12-01 18:16:00,118.435,118.45,118.385,118.385,772399999.0
2008-12-01 18:17:00,118.39,118.455,118.385,118.435,642599999.0
2008-12-01 18:18:00,118.43,118.44,118.385,118.42,553399999.0
2008-12-01 18:19:00,118.42,118.5,118.395,118.465,718799998.0
2008-12-01 18:20:00,118.465,118.495,118.405,118.43,623800000.0
2008-12-01 18:21:00,118.435,118.48,118.41,118.41,410400000.0
2008-12-01 18:22:00,118.41,118.445,118.4,118.405,760200000.0
2008-12-01 18:23:00,118.42,118.42,118.29,118.29,1006200001.0
2008-12-01 18:24:00,118.29,118.29,118.2,118.245,970399999.0
2008-12-01 18:25:00,118.25,118.275,118.215,118.215,549000000.0
2008-12-01 18:26:00,118.215,118.22,118.14,118.2,490299998.0
2008-12-01 18:27:00,118.205,118.285,118.18,118.27,409600000.0
2008-12-01 18:28:00,118.275,118.285,118.205,118.21,346600000.0
2008-12-01 18:29:00,118.21,118.25,118.175,118.24,404200000.0
2008-12-01 18:30:00,118.24,118.3,118.165,118.165,925800000.0
2008-12-01 18:31:00,118.165,118.23,118.135,118.135,523600000.0
2008-12-01 18:32:00,118.125,118.21,118.07,118.205,648200000.0
2008-12-01 18:33:00,118.2,118.24,118.155,118.225,596200000.0
2008-12-01 18:34:00,118.23,118.26,118.2,118.205,508200000.0
2008-12-01 18:35:00,118.205,118.34,118.205,118.325,717799998.0
2008-12-01 18:36:00,118.33,118.39,118.285,118.375,631400000.0
2008-12-01 18:37:00,118.375,118.375,118.225,118.3,1020399999.0
2008-12-01 18:38:00,118.3,118.345,118.28,118.3,1105599995.0
2008-12-01 18:39:00,118.31,118.33,118.305,118.31,939999999.0
2008-12-01 18:40:00,118.32,118.395,118.3,118.345,960199999.0
2008-12-01 18:41:00,118.345,118.405,118.345,118.395,741799999.0
2008-12-01 18:42:00,118.385,118.39,118.315,118.365,980800000.0
2008-12-01 18:43:00,118.37,118.38,118.335,118.365,912199997.0
2008-12-01 18:44:00,118.365,118.385,118.33,118.335,1021799997.0
2008-12-01 18:45:00,118.335,118.37,118.325,118.335,836999998.0
2008-12-01 18:46:00,118.35,118.41,118.34,118.37,947000002.0
2008-12-01 18:47:00,118.385,118.435,118.375,118.41,978399998.0
2008-12-01 18:48:00,118.41,118.47,118.405,118.435,484399999.0
2008-12-01 18:49:00,118.435,118.435,118.395,118.41,410999998.0
2008-12-01 18:50:00,118.41,118.455,118.41,118.42,809400001.0
2008-12-01 18:51:00,118.42,118.445,118.41,118.425,743199998.0
2008-12-01 18:52:00,118.425,118.435,118.345,118.385,709999999.0
2008-12-01 18:53:00,118.41,118.425,118.375,118.405,805399996.0
2008-12-01 18:54:00,118.405,118.42,118.35,118.35,863400000.0
2008-12-01 18:55:00,118.365,118.41,118.335,118.35,853799997.0
2008-12-01 18:56:00,118.35,118.355,118.26,118.325,889600003.0
2008-12-01 18:57:00,118.325,118.42,118.295,118.415,1171400000.0
2008-12-01 18:58:00,118.415,118.42,118.34,118.395,589599997.0
2008-12-01 18:59:00,118.395,118.395,118.315,118.37,1057399998.0
2008-12-01 19:00:00,118.365,118.46,118.345,118.42,898400000.0
2008-12-01 19:01:00,118.42,118.455,118.375,118.415,1122999984.0
2008-12-01 19:02:00,118.42,118.48,118.375,118.375,1032599990.0
2008-12-01 19:03:00,118.365,118.38,118.33,118.335,815399993.0
2008-12-01 19:04:00,118.35,118.365,118.315,118.365,1002999987.0
2008-12-01 19:05:00,118.355,118.37,118.335,118.365,1036599998.0
2008-12-01 19:06:00,118.365,118.545,118.365,118.51,1155199997.0
2008-12-01 19:07:00,118.51,118.585,118.42,118.42,1289399992.0
2008-12-01 19:08:00,118.42,118.42,118.295,118.31,1165799997.0
2008-12-01 19:09:00,118.31,118.33,118.2,118.225,1105199996.0
2008-12-01 19:10:00,118.225,118.285,118.215,118.275,984199996.0
2008-12-01 19:11:00,118.28,118.35,118.24,118.255,1142799999.0
2008-12-01 19:12:00,118.26,118.4,118.26,118.385,863999997.0
2008-12-01 19:13:00,118.38,118.45,118.365,118.44,972600001.0
2008-12-01 19:14:00,118.435,118.44,118.355,118.365,883999996.0
2008-12-01 19:15:00,118.365,118.385,118.315,118.325,716399999.0
2008-12-01 19:16:00,118.325,118.335,118.255,118.27,554799990.0
2008-12-01 19:17:00,118.275,118.29,118.19,118.225,1130999995.0
2008-12-01 19:18:00,118.225,118.28,118.21,118.21,874599999.0
2008-12-01 19:19:00,118.21,118.26,118.155,118.16,1065400001.0
2008-12-01 19:20:00,118.16,118.17,118.14,118.155,388600000.0
2008-12-01 19:21:00,118.155,118.19,118.145,118.185,888800002.0
2008-12-01 19:22:00,118.185,118.26,118.185,118.195,966799996.0
2008-12-01 19:23:00,118.195,118.25,118.175,118.245,895599999.0
2008-12-01 19:24:00,118.23,118.23,118.165,118.17,1243999996.0
2008-12-01 19:25:00,118.175,118.205,118.015,118.03,918499998.0
2008-12-01 19:26:00,118.03,118.11,118.005,118.08,778199999.0
2008-12-01 19:27:00,118.065,118.085,117.99,117.995,789699997.0
2008-12-01 19:28:00,117.995,118.015,117.93,117.945,1144299994.0
2008-12-01 19:29:00,117.95,117.99,117.895,117.895,808599993.0
2008-12-01 19:30:00,117.895,117.965,117.74,117.74,981200000.0
2008-12-01 19:31:00,117.75,117.77,117.715,117.73,633799998.0
2008-12-01 19:32:00,117.735,117.78,117.69,117.755,666999998.0
2008-12-01 19:33:00,117.77,117.82,117.745,117.775,991999995.0
2008-12-01 19:34:00,117.775,117.855,117.765,117.855,501000000.0
2008-12-01 19:35:00,117.855,117.915,117.845,117.885,263399999.0
2008-12-01 19:36:00,117.885,117.885,117.735,117.735,544599998.0
2008-12-01 19:37:00,117.735,117.785,117.715,117.77,321799999.0
2008-12-01 19:38:00,117.755,117.765,117.695,117.695,652399999.0
2008-12-01 19:39:00,117.695,117.71,117.635,117.645,763199997.0
2008-12-01 19:40:00,117.645,117.655,117.62,117.635,748000001.0
2008-12-01 19:41:00,117.635,117.715,117.635,117.68,478199999.0
2008-12-01 19:42:00,117.675,117.68,117.605,117.665,997399997.0
2008-12-01 19:43:00,117.665,117.695,117.655,117.685,519200000.0
2008-12-01 19:44:00,117.685,117.735,117.645,117.725,962999995.0
2008-12-01 19:45:00,117.74,117.815,117.72,117.805,723900002.0
2008-12-01 19:46:00,117.8,117.835,117.76,117.765,566799998.0
2008-12-01 19:47:00,117.765,117.775,117.685,117.685,913799992.0
2008-12-01 19:48:00,117.675,117.695,117.65,117.68,802599995.0
2008-12-01 19:49:00,117.68,117.73,117.67,117.71,651399996.0
2008-12-01 19:50:00,117.71,117.72,117.665,117.68,684599994.0
2008-12-01 19:51:00,117.67,117.68,117.575,117.58,1110599997.0
2008-12-01 19:52:00,117.585,117.6,117.555,117.57,615200000.0
2008-12-01 19:53:00,117.57,117.57,117.455,117.46,705599996.0
2008-12-01 19:54:00,117.455,117.565,117.455,117.56,929399997.0
2008-12-01 19:55:00,117.555,117.56,117.5,117.555,964999993.0
2008-12-01 19:56:00,117.555,117.585,117.53,117.55,1112599999.0
2008-12-01 19:57:00,117.55,117.575,117.505,117.505,937599995.0
2008-12-01 19:58:00,117.515,117.57,117.505,117.57,1059599995.0
2008-12-01 19:59:00,117.57,117.63,117.565,117.615,1030799995.0
2008-12-01 20:00:00,117.615,117.685,117.605,117.675,646199996.0
2008-12-01 20:01:00,117.685,117.76,117.67,117.755,970599995.0
2008-12-01 20:02:00,117.755,117.79,117.745,117.745,360399999.0
2008-12-01 20:03:00,117.735,117.765,117.71,117.755,661399997.0
2008-12-01 20:04:00,117.755,117.765,117.705,117.71,387599996.0
2008-12-01 20:05:00,117.71,117.79,117.71,117.79,392200000.0
2008-12-01 20:06:00,117.79,117.79,117.67,117.71,989599999.0
2008-12-01 20:07:00,117.71,117.76,117.71,117.74,854400001.0
2008-12-01 20:08:00,117.75,117.82,117.75,117.8,1083799998.0
2008-12-01 20:09:00,117.8,117.85,117.775,117.85,710599998.0
2008-12-01 20:10:00,117.85,117.955,117.84,117.955,952199995.0
2008-12-01 20:11:00,117.955,118.04,117.955,118.03,698399997.0
2008-12-01 20:12:00,118.04,118.145,118.03,118.145,712000001.0
2008-12-01 20:13:00,118.145,118.15,118.065,118.095,789599996.0
2008-12-01 20:14:00,118.105,118.105,118.085,118.105,555199993.0
2008-12-01 20:15:00,118.105,118.12,118.055,118.065,760000001.0
2008-12-01 20:16:00,118.065,118.07,118.0,118.0,719599996.0
2008-12-01 20:17:00,118.0,118.005,117.98,117.98,302799999.0
2008-12-01 20:18:00,117.98,118.13,117.94,118.13,1009399996.0
2008-12-01 20:19:00,118.145,118.155,118.055,118.07,731199995.0
2008-12-01 20:20:00,118.08,118.12,118.06,118.12,877599994.0
2008-12-01 20:21:00,118.12,118.13,118.06,118.065,620999998.0
2008-12-01 20:22:00,118.065,118.075,118.025,118.025,665600000.0
2008-12-01 20:23:00,118.025,118.025,117.94,117.955,801799999.0
2008-12-01 20:24:00,117.955,117.965,117.915,117.915,355999996.0
2008-12-01 20:25:00,117.92,117.92,117.85,117.9,772999994.0
2008-12-01 20:26:00,117.9,117.97,117.895,117.935,885799998.0
2008-12-01 20:27:00,117.94,117.94,117.88,117.88,671400000.0
2008-12-01 20:28:00,117.875,117.89,117.845,117.865,482200000.0
2008-12-01 20:29:00,117.86,117.895,117.85,117.885,617200000.0
2008-12-01 20:30:00,117.885,118.025,117.86,118.025,1001399996.0
2008-12-01 20:31:00,118.025,118.025,117.985,117.995,810600001.0
2008-12-01 20:32:00,118.0,118.01,117.945,117.98,683800001.0
2008-12-01 20:33:00,117.985,118.035,117.955,118.035,820200000.0
2008-12-01 20:34:00,118.035,118.105,118.03,118.06,1054599993.0
2008-12-01 20:35:00,118.06,118.1,118.045,118.06,918599994.0
2008-12-01 20:36:00,118.065,118.095,118.03,118.085,988800000.0
2008-12-01 20:37:00,118.085,118.09,117.995,118.005,916599999.0
2008-12-01 20:38:00,118.005,118.02,117.975,118.01,877599993.0
2008-12-01 20:39:00,118.005,118.09,118.005,118.015,889599999.0
2008-12-01 20:40:00,118.02,118.035,117.985,117.995,909999999.0
2008-12-01 20:41:00,118.0,118.02,117.995,118.0,413599998.0
2008-12-01 20:42:00,118.0,118.02,117.95,117.95,734399997.0
2008-12-01 20:43:00,117.95,117.98,117.91,117.965,841999995.0
2008-12-01 20:44:00,117.97,117.985,117.86,117.86,1418600001.0
2008-12-01 20:45:00,117.865,117.98,117.84,117.94,1214799999.0
2008-12-01 20:46:00,117.95,118.01,117.905,117.92,1200199999.0
2008-12-01 20:47:00,117.9,117.92,117.845,117.87,1056800002.0
2008-12-01 20:48:00,117.88,117.93,117.86,117.895,1105000000.0
2008-12-01 20:49:00,117.905,117.95,117.85,117.86,995599997.0
2008-12-01 20:50:00,117.87,118.0,117.86,117.945,1016000000.0
2008-12-01 20:51:00,117.91,117.92,117.79,117.9,1110999993.0
2008-12-01 20:52:00,117.9,117.945,117.875,117.945,1018599999.0
2008-12-01 20:53:00,117.95,117.96,117.895,117.92,738000000.0
2008-12-01 20:54:00,117.915,117.935,117.83,117.83,919000000.0
2008-12-01 20:55:00,117.835,117.835,117.69,117.7,843800001.0
2008-12-01 20:56:00,117.7,117.76,117.68,117.695,995799999.0
2008-12-01 20:57:00,117.69,117.82,117.66,117.81,724000001.0
2008-12-01 20:58:00,117.81,117.905,117.8,117.905,854400002.0
2008-12-01 20:59:00,117.9,118.165,117.89,118.135,1216199996.0
2008-12-01 21:00:00,118.135,118.175,118.05,118.05,1023399996.0
2008-12-01 21:01:00,118.07,118.1,118.065,118.08,806999998.0
2008-12-01 21:02:00,118.08,118.1,117.94,117.96,995600001.0
2008-12-01 21:03:00,117.945,117.955,117.91,117.93,1118000001.0
2008-12-01 21:04:00,117.93,117.93,117.855,117.885,578599996.0
2008-12-01 21:05:00,117.89,117.9,117.79,117.835,592199995.0
2008-12-01 21:06:00,117.83,117.85,117.71,117.72,561599998.0
2008-12-01 21:07:00,117.715,117.895,117.715,117.895,763199996.0
2008-12-01 21:08:00,117.89,118.03,117.885,118.015,969400000.0
2008-12-01 21:09:00,118.03,118.04,117.915,117.925,920800002.0
2008-12-01 21:10:00,117.935,117.95,117.9,117.9,975199999.0
2008-12-01 21:11:00,117.9,117.9,117.83,117.885,983999999.0
2008-12-01 21:12:00,117.885,117.9,117.855,117.89,587800000.0
2008-12-01 21:13:00,117.89,117.92,117.785,117.81,963799997.0
2008-12-01 21:14:00,117.81,117.86,117.8,117.81,628999999.0
2008-12-01 21:15:00,117.795,117.805,117.665,117.73,667600000.0
2008-12-01 21:16:00,117.73,117.89,117.72,117.84,1036800001.0
2008-12-01 21:17:00,117.835,117.84,117.78,117.83,787999999.0
2008-12-01 21:18:00,117.83,117.85,117.785,117.785,708000000.0
2008-12-01 21:19:00,117.78,117.795,117.7,117.755,906400000.0
2008-12-01 21:20:00,117.765,117.785,117.715,117.745,904400001.0
2008-12-01 21:21:00,117.735,117.735,117.675,117.68,663399994.0
2008-12-01 21:22:00,117.68,117.71,117.605,117.625,882800002.0
2008-12-01 21:23:00,117.615,117.75,117.615,117.725,786999999.0
2008-12-01 21:24:00,117.725,117.805,117.685,117.79,971199995.0
2008-12-01 21:25:00,117.795,117.915,117.74,117.745,1012599996.0
2008-12-01 21:26:00,117.745,117.825,117.74,117.745,874199997.0
2008-12-01 21:27:00,117.755,117.76,117.58,117.6,1211999997.0
2008-12-01 21:28:00,117.605,117.64,117.545,117.635,864799996.0
2008-12-01 21:29:00,117.635,117.675,117.58,117.675,1006199994.0
2008-12-01 21:30:00,117.675,117.705,117.55,117.595,922200001.0
2008-12-01 21:31:00,117.585,117.72,117.575,117.72,1107600001.0
2008-12-01 21:32:00,117.715,117.905,117.695,117.825,1128799994.0
2008-12-01 21:33:00,117.825,117.94,117.82,117.88,1124200001.0
2008-12-01 21:34:00,117.875,117.91,117.725,117.73,1094799998.0
2008-12-01 21:35:00,117.73,117.79,117.66,117.77,1067199995.0
2008-12-01 21:36:00,117.775,117.79,117.645,117.7,1315999997.0
2008-12-01 21:37:00,117.7,117.75,117.665,117.71,1064200000.0
2008-12-01 21:38:00,117.71,117.725,117.6,117.6,1035399996.0
2008-12-01 21:39:00,117.595,117.695,117.595,117.655,1131600001.0
2008-12-01 21:40:00,117.655,117.685,117.595,117.635,1092199995.0
2008-12-01 21:41:00,117.64,117.775,117.62,117.775,1093999997.0
2008-12-01 21:42:00,117.775,117.98,117.765,117.97,946999990.0
2008-12-01 21:43:00,117.975,118.04,117.945,118.025,885199992.0
2008-12-01 21:44:00,118.035,118.045,117.955,117.985,572599999.0
2008-12-01 21:45:00,117.985,118.045,117.975,118.045,706199995.0
2008-12-01 21:46:00,118.045,118.08,118.015,118.045,836599997.0
2008-12-01 21:47:00,118.045,118.06,117.995,118.025,545399999.0
2008-12-01 21:48:00,118.035,118.105,118.02,118.105,494199998.0
2008-12-01 21:49:00,118.105,118.155,118.06,118.06,782800000.0
2008-12-01 21:50:00,118.055,118.16,118.05,118.16,1059000000.0
2008-12-01 21:51:00,118.16,118.25,118.16,118.25,827799999.0
2008-12-01 21:52:00,118.25,118.285,118.18,118.205,837400000.0
2008-12-01 21:53:00,118.22,118.28,118.195,118.24,1166400000.0
2008-12-01 21:54:00,118.24,118.37,118.215,118.36,854999999.0
2008-12-01 21:55:00,118.37,118.5,118.355,118.475,1156000000.0
2008-12-01 21:56:00,118.465,118.47,118.345,118.37,1053900000.0
2008-12-01 21:57:00,118.375,118.52,118.355,118.51,1035600000.0
2008-12-01 21:58:00,118.51,118.52,118.38,118.385,1130599999.0
2008-12-01 21:59:00,118.4,118.4,118.185,118.23,1261499999.0
2008-12-01 22:00:00,118.195,118.34,118.18,118.325,912000000.0
2008-12-01 22:01:00,118.315,118.34,118.28,118.28,679400000.0
2008-12-01 22:02:00,118.28,118.285,118.135,118.15,998100000.0
2008-12-01 22:03:00,118.15,118.15,118.045,118.055,782399999.0
2008-12-01 22:04:00,118.045,118.1,118.045,118.08,673200000.0
2008-12-01 22:05:00,118.07,118.2,118.04,118.18,907800000.0
2008-12-01 22:06:00,118.18,118.19,118.12,118.12,542800000.0
2008-12-01 22:07:00,118.12,118.15,118.1,118.135,993799998.0
2008-12-01 22:08:00,118.135,118.16,118.0,118.025,1056600000.0
2008-12-01 22:09:00,118.03,118.07,118.03,118.035,610600000.0
2008-12-01 22:10:00,118.04,118.06,117.99,118.035,838200000.0
2008-12-01 22:11:00,118.045,118.09,118.035,118.085,549200000.0
2008-12-01 22:12:00,118.085,118.165,118.055,118.105,930800000.0
2008-12-01 22:13:00,118.09,118.11,118.07,118.105,439400000.0
2008-12-01 22:14:00,118.105,118.105,118.06,118.08,474200000.0
2008-12-01 22:15:00,118.08,118.08,118.035,118.035,96200000.0
2008-12-01 22:16:00,118.035,118.1,118.035,118.09,402800000.0
2008-12-01 22:17:00,118.09,118.1,118.015,118.015,373200000.0
2008-12-01 22:18:00,118.015,118.06,117.97,118.005,615000000.0
2008-12-01 22:19:00,118.0,118.005,117.91,117.98,811200002.0
2008-12-01 22:20:00,117.975,117.985,117.865,117.885,620800000.0
2008-12-01 22:21:00,117.885,117.895,117.855,117.88,376200000.0
2008-12-01 22:22:00,117.89,117.91,117.815,117.875,1267400000.0
2008-12-01 22:23:00,117.875,117.88,117.755,117.77,647000001.0
2008-12-01 22:24:00,117.77,117.785,117.665,117.665,539800000.0
2008-12-01 22:25:00,117.655,117.74,117.655,117.69,749400000.0
2008-12-01 22:26:00,117.7,117.73,117.67,117.73,479600001.0
2008-12-01 22:27:00,117.735,117.785,117.71,117.76,494799999.0
2008-12-01 22:28:00,117.76,117.89,117.75,117.875,762999998.0
2008-12-01 22:29:00,117.865,117.885,117.73,117.735,1173400000.0
2008-12-01 22:30:00,117.73,117.77,117.715,117.735,776800001.0
2008-12-01 22:31:00,117.735,117.765,117.655,117.715,704200000.0
2008-12-01 22:32:00,117.7,117.795,117.7,117.795,786600000.0
2008-12-01 22:33:00,117.79,117.79,117.675,117.725,921599994.0
2008-12-01 22:34:00,117.69,117.79,117.69,117.765,722400000.0
2008-12-01 22:35:00,117.78,117.88,117.76,117.79,694200000.0
2008-12-01 22:36:00,117.79,117.83,117.735,117.75,875400004.0
2008-12-01 22:37:00,117.745,117.75,117.68,117.695,630400001.0
2008-12-01 22:38:00,117.7,117.76,117.685,117.755,296200002.0
2008-12-01 22:39:00,117.745,117.755,117.685,117.685,468800004.0
2008-12-01 22:40:00,117.685,117.71,117.635,117.65,813000002.0
2008-12-01 22:41:00,117.655,117.765,117.655,117.695,672400001.0
2008-12-01 22:42:00,117.695,117.8,117.655,117.77,1151000002.0
2008-12-01 22:43:00,117.775,117.78,117.71,117.78,1018600004.0
2008-12-01 22:44:00,117.775,117.86,117.74,117.75,976400001.0
2008-12-01 22:45:00,117.75,117.76,117.525,117.535,928800002.0
2008-12-01 22:46:00,117.54,117.57,117.52,117.55,873800003.0
2008-12-01 22:47:00,117.55,117.715,117.525,117.68,1093200003.0
2008-12-01 22:48:00,117.68,117.75,117.595,117.745,944200006.0
2008-12-01 22:49:00,117.74,117.755,117.665,117.665,776600005.0
2008-12-01 22:50:00,117.665,117.685,117.64,117.68,937200006.0
2008-12-01 22:51:00,117.68,117.68,117.62,117.66,843600002.0
2008-12-01 22:52:00,117.655,117.66,117.515,117.535,618200004.0
2008-12-01 22:53:00,117.54,117.55,117.495,117.495,765200001.0
2008-12-01 22:54:00,117.495,117.495,117.35,117.38,960400003.0
2008-12-01 22:55:00,117.38,117.45,117.38,117.435,690100004.0
2008-12-01 22:56:00,117.445,117.45,117.35,117.38,682699998.0
2008-12-01 22:57:00,117.395,117.435,117.38,117.395,672200008.0
2008-12-01 22:58:00,117.395,117.395,117.335,117.345,316200003.0
2008-12-01 22:59:00,117.345,117.395,117.325,117.375,775400007.0
2008-12-01 23:00:00,117.375,117.425,117.375,117.425,151600001.0
2008-12-01 23:01:00,117.435,117.455,117.415,117.435,269400000.0
2008-12-01 23:02:00,117.435,117.45,117.435,117.445,330199997.0
2008-12-01 23:03:00,117.45,117.45,117.44,117.44,194600000.0
2008-12-01 23:04:00,117.445,117.515,117.445,117.505,352200000.0
2008-12-01 23:05:00,117.505,117.505,117.495,117.495,210800000.0
2008-12-01 23:06:00,117.495,117.51,117.475,117.485,194400000.0
2008-12-01 23:07:00,117.495,117.625,117.49,117.615,503600001.0
2008-12-01 23:08:00,117.615,117.64,117.565,117.565,688400002.0
2008-12-01 23:09:00,117.57,117.59,117.56,117.575,243200000.0
2008-12-01 23:10:00,117.575,117.62,117.575,117.595,307200000.0
2008-12-01 23:11:00,117.595,117.63,117.57,117.63,187200000.0
2008-12-01 23:12:00,117.63,117.645,117.625,117.64,134800000.0
2008-12-01 23:13:00,117.63,117.665,117.61,117.665,393200001.0
2008-12-01 23:14:00,117.665,117.695,117.65,117.695,278000001.0
2008-12-01 23:15:00,117.685,117.685,117.65,117.65,256000002.0
2008-12-01 23:16:00,117.65,117.66,117.635,117.645,462400003.0
2008-12-01 23:17:00,117.645,117.675,117.635,117.675,289600000.0
2008-12-01 23:18:00,117.675,117.695,117.66,117.695,137600000.0
2008-12-01 23:19:00,117.695,117.695,117.65,117.685,456800000.0
2008-12-01 23:20:00,117.685,117.71,117.68,117.68,139200000.0
2008-12-01 23:21:00,117.695,117.71,117.625,117.675,369600000.0
2008-12-01 23:22:00,117.685,117.745,117.66,117.745,312399999.0
2008-12-01 23:23:00,117.73,117.815,117.725,117.735,597200000.0
2008-12-01 23:24:00,117.755,117.77,117.74,117.745,258800000.0
2008-12-01 23:25:00,117.745,117.745,117.7,117.735,118000000.0
2008-12-01 23:26:00,117.725,117.745,117.7,117.7,216000000.0
2008-12-01 23:27:00,117.7,117.7,117.64,117.655,580400000.0
2008-12-01 23:28:00,117.655,117.665,117.595,117.625,493200000.0
2008-12-01 23:29:00,117.63,117.64,117.625,117.625,232000000.0
2008-12-01 23:30:00,117.63,117.65,117.495,117.51,814200000.0
2008-12-01 23:31:00,117.485,117.51,117.44,117.47,1139000000.0
2008-12-01 23:32:00,117.48,117.51,117.405,117.405,871199998.0
2008-12-01 23:33:00,117.4,117.525,117.4,117.485,904800000.0
2008-12-01 23:34:00,117.49,117.49,117.465,117.48,216000000.0
2008-12-01 23:35:00,117.48,117.57,117.48,117.565,383200003.0
2008-12-01 23:36:00,117.57,117.57,117.5,117.515,297600000.0
2008-12-01 23:37:00,117.52,117.52,117.49,117.505,304000002.0
2008-12-01 23:38:00,117.52,117.525,117.465,117.51,409600000.0
2008-12-01 23:39:00,117.51,117.52,117.45,117.465,209600000.0
2008-12-01 23:40:00,117.47,117.47,117.47,117.47,16000000.0
2008-12-01 23:41:00,117.47,117.49,117.425,117.475,405600000.0
2008-12-01 23:42:00,117.47,117.52,117.465,117.505,249600000.0
2008-12-01 23:43:00,117.51,117.51,117.495,117.51,36800000.0
2008-12-01 23:44:00,117.505,117.525,117.495,117.51,35800000.0
2008-12-01 23:45:00,117.52,117.59,117.47,117.59,409600000.0
2008-12-01 23:46:00,117.59,117.595,117.46,117.49,541000000.0
2008-12-01 23:47:00,117.485,117.495,117.435,117.445,576199999.0
2008-12-01 23:48:00,117.45,117.45,117.375,117.4,362600003.0
2008-12-01 23:49:00,117.405,117.45,117.405,117.45,412800000.0
2008-12-01 23:50:00,117.45,117.48,117.45,117.465,339200000.0
2008-12-01 23:51:00,117.46,117.475,117.455,117.46,185600000.0
2008-12-01 23:52:00,117.465,117.475,117.45,117.465,142400000.0
2008-12-01 23:53:00,117.465,117.47,117.46,117.46,128000000.0
2008-12-01 23:54:00,117.46,117.48,117.445,117.465,259200000.0
2008-12-01 23:55:00,117.465,117.47,117.455,117.465,176000000.0
2008-12-01 23:56:00,117.475,117.51,117.475,117.51,129600000.0
2008-12-01 23:57:00,117.525,117.58,117.5,117.5,621800000.0
2008-12-01 23:58:00,117.51,117.52,117.42,117.45,236999999.0
2008-12-01 23:59:00,117.455,117.515,117.445,117.5,205600000.0
2008-12-02 00:00:00,117.485,117.525,117.47,117.515,69800000.0
2008-12-02 00:01:00,117.525,117.565,117.525,117.555,96000000.0
2008-12-02 00:02:00,117.56,117.56,117.51,117.51,91200000.0
2008-12-02 00:03:00,117.51,117.545,117.51,117.545,89600000.0
2008-12-02 00:04:00,117.545,117.565,117.505,117.565,176000000.0
2008-12-02 00:05:00,117.56,117.61,117.56,117.61,80000000.0
2008-12-02 00:06:00,117.635,117.65,117.57,117.57,195000000.0
2008-12-02 00:07:00,117.57,117.59,117.57,117.575,121600000.0
2008-12-02 00:08:00,117.57,117.57,117.48,117.515,148800000.0
2008-12-02 00:09:00,117.525,117.565,117.5,117.5,180800000.0
2008-12-02 00:10:00,117.495,117.53,117.485,117.515,174800000.0
2008-12-02 00:11:00,117.505,117.515,117.45,117.45,134400000.0
2008-12-02 00:12:00,117.465,117.505,117.45,117.485,121000000.0
2008-12-02 00:13:00,117.5,117.52,117.47,117.495,307200000.0
2008-12-02 00:14:00,117.495,117.515,117.49,117.5,131200000.0
2008-12-02 00:15:00,117.525,117.57,117.525,117.565,207000000.0
2008-12-02 00:16:00,117.565,117.625,117.475,117.505,374600000.0
2008-12-02 00:17:00,117.505,117.565,117.505,117.565,306000000.0
2008-12-02 00:18:00,117.565,117.565,117.48,117.565,146600000.0
2008-12-02 00:19:00,117.565,117.62,117.56,117.615,190400000.0
2008-12-02 00:20:00,117.615,117.64,117.585,117.64,153600000.0
2008-12-02 00:21:00,117.64,117.655,117.59,117.635,485800001.0
2008-12-02 00:22:00,117.625,117.625,117.54,117.55,564800000.0
2008-12-02 00:23:00,117.56,117.58,117.56,117.575,80000000.0
2008-12-02 00:24:00,117.57,117.57,117.435,117.47,363000000.0
2008-12-02 00:25:00,117.495,117.52,117.335,117.37,565200000.0
2008-12-02 00:26:00,117.365,117.41,117.345,117.39,244800000.0
2008-12-02 00:27:00,117.4,117.435,117.385,117.435,183400000.0
2008-12-02 00:28:00,117.44,117.455,117.425,117.45,225000000.0
2008-12-02 00:29:00,117.44,117.44,117.39,117.42,167400000.0
2008-12-02 00:30:00,117.405,117.42,117.265,117.28,457399998.0
2008-12-02 00:31:00,117.28,117.3,117.255,117.27,267600000.0
2008-12-02 00:32:00,117.28,117.325,117.255,117.255,425200000.0
2008-12-02 00:33:00,117.265,117.265,117.21,117.23,289600000.0
2008-12-02 00:34:00,117.215,117.255,117.215,117.25,122600000.0
2008-12-02 00:35:00,117.255,117.365,117.255,117.36,210600000.0
2008-12-02 00:36:00,117.35,117.37,117.32,117.32,87000000.0
2008-12-02 00:37:00,117.35,117.365,117.35,117.365,9600000.0
2008-12-02 00:38:00,117.365,117.385,117.335,117.365,367600000.0
2008-12-02 00:39:00,117.365,117.39,117.34,117.34,164800000.0
2008-12-02 00:40:00,117.34,117.36,117.305,117.33,312000000.0
2008-12-02 00:41:00,117.34,117.37,117.315,117.365,148800000.0
2008-12-02 00:42:00,117.365,117.38,117.315,117.37,128000000.0
2008-12-02 00:43:00,117.355,117.355,117.355,117.355,19400000.0
2008-12-02 00:44:00,117.37,117.37,117.34,117.355,92800000.0
2008-12-02 00:45:00,117.36,117.365,117.34,117.35,64000000.0
2008-12-02 00:46:00,117.35,117.355,117.33,117.34,147200000.0
2008-12-02 00:47:00,117.34,117.34,117.315,117.33,104000000.0
2008-12-02 00:48:00,117.32,117.375,117.32,117.345,128000000.0
2008-12-02 00:49:00,117.345,117.37,117.345,117.37,70400000.0
2008-12-02 00:50:00,117.365,117.37,117.365,117.365,30400000.0
2008-12-02 00:51:00,117.365,117.38,117.365,117.365,84800000.0
2008-12-02 00:52:00,117.36,117.42,117.34,117.415,120000000.0
2008-12-02 00:53:00,117.42,117.425,117.38,117.38,176000000.0
2008-12-02 00:54:00,117.375,117.385,117.375,117.375,24000000.0
2008-12-02 00:55:00,117.37,117.375,117.365,117.365,41600000.0
2008-12-02 00:56:00,117.36,117.365,117.32,117.345,127400000.0
2008-12-02 00:57:00,117.35,117.35,117.35,117.35,8000000.0
2008-12-02 00:58:00,117.355,117.39,117.335,117.35,61000000.0
2008-12-02 00:59:00,117.35,117.35,117.35,117.35,40000000.0
2008-12-02 01:00:00,117.32,117.35,117.28,117.31,253200000.0
2008-12-02 01:01:00,117.315,117.405,117.315,117.395,266600000.0
2008-12-02 01:02:00,117.36,117.43,117.33,117.385,318400000.0
2008-12-02 01:03:00,117.395,117.405,117.35,117.38,184400000.0
2008-12-02 01:04:00,117.37,117.385,117.335,117.38,140000000.0
2008-12-02 01:05:00,117.39,117.415,117.39,117.405,108400001.0
2008-12-02 01:06:00,117.395,117.465,117.395,117.46,171600002.0
2008-12-02 01:07:00,117.465,117.49,117.465,117.475,69800000.0
2008-12-02 01:08:00,117.48,117.52,117.475,117.5,155200000.0
2008-12-02 01:09:00,117.5,117.5,117.455,117.47,128600000.0
2008-12-02 01:10:00,117.47,117.51,117.47,117.51,59200000.0
2008-12-02 01:11:00,117.5,117.51,117.475,117.51,81600000.0
2008-12-02 01:12:00,117.495,117.515,117.495,117.5,75200000.0
2008-12-02 01:13:00,117.51,117.51,117.49,117.5,56000000.0
2008-12-02 01:14:00,117.485,117.5,117.485,117.5,134200000.0
2008-12-02 01:15:00,117.5,117.5,117.43,117.475,245800000.0
2008-12-02 01:16:00,117.48,117.485,117.44,117.455,251200000.0
2008-12-02 01:17:00,117.465,117.505,117.45,117.495,169600000.0
2008-12-02 01:18:00,117.49,117.495,117.44,117.44,209600000.0
2008-12-02 01:19:00,117.45,117.45,117.345,117.35,273400000.0
2008-12-02 01:20:00,117.35,117.405,117.34,117.345,288000000.0
2008-12-02 01:21:00,117.35,117.385,117.32,117.38,427600000.0
2008-12-02 01:22:00,117.375,117.39,117.33,117.355,236800000.0
2008-12-02 01:23:00,117.36,117.38,117.325,117.325,217600000.0
2008-12-02 01:24:00,117.33,117.37,117.33,117.33,301800008.0
2008-12-02 01:25:00,117.325,117.33,117.245,117.245,454800015.0
2008-12-02 01:26:00,117.26,117.345,117.22,117.33,462000000.0
2008-12-02 01:27:00,117.32,117.355,117.295,117.325,169600000.0
2008-12-02 01:28:00,117.335,117.435,117.32,117.42,390000001.0
2008-12-02 01:29:00,117.42,117.42,117.3,117.31,161600000.0
2008-12-02 01:30:00,117.305,117.34,117.295,117.33,403600001.0
2008-12-02 01:31:00,117.335,117.36,117.31,117.32,372399999.0
2008-12-02 01:32:00,117.325,117.33,117.225,117.23,400000000.0
2008-12-02 01:33:00,117.245,117.375,117.24,117.275,304000000.0
2008-12-02 01:34:00,117.26,117.285,117.255,117.265,100800000.0
2008-12-02 01:35:00,117.265,117.275,117.22,117.25,267200000.0
2008-12-02 01:36:00,117.25,117.27,117.245,117.265,231000000.0
2008-12-02 01:37:00,117.26,117.305,117.25,117.305,153400000.0
2008-12-02 01:38:00,117.31,117.35,117.31,117.35,308800000.0
2008-12-02 01:39:00,117.35,117.375,117.34,117.355,382400000.0
2008-12-02 01:40:00,117.355,117.41,117.315,117.34,604800000.0
2008-12-02 01:41:00,117.345,117.35,117.325,117.35,88000000.0
2008-12-02 01:42:00,117.355,117.36,117.35,117.355,97600000.0
2008-12-02 01:43:00,117.36,117.37,117.31,117.315,184000000.0
2008-12-02 01:44:00,117.315,117.37,117.315,117.32,363200000.0
2008-12-02 01:45:00,117.32,117.34,117.225,117.23,424400000.0
2008-12-02 01:46:00,117.23,117.3,117.23,117.285,212000000.0
2008-12-02 01:47:00,117.29,117.395,117.29,117.35,315000000.0
2008-12-02 01:48:00,117.35,117.395,117.335,117.395,233600000.0
2008-12-02 01:49:00,117.395,117.46,117.39,117.425,686400000.0
2008-12-02 01:50:00,117.425,117.445,117.405,117.405,417600000.0
2008-12-02 01:51:00,117.42,117.455,117.405,117.42,464000000.0
2008-12-02 01:52:00,117.415,117.47,117.41,117.47,150400000.0
2008-12-02 01:53:00,117.465,117.525,117.465,117.515,230800000.0
2008-12-02 01:54:00,117.52,117.54,117.505,117.52,74600000.0
2008-12-02 01:55:00,117.505,117.515,117.495,117.495,24000000.0
2008-12-02 01:56:00,117.47,117.475,117.42,117.43,54400000.0
2008-12-02 01:57:00,117.44,117.445,117.335,117.41,161000000.0
2008-12-02 01:58:00,117.41,117.43,117.405,117.41,17600000.0
2008-12-02 01:59:00,117.41,117.415,117.365,117.4,159600000.0
2008-12-02 02:00:00,117.4,117.425,117.245,117.34,361900000.0
2008-12-02 02:01:00,117.325,117.385,117.305,117.37,295200000.0
2008-12-02 02:02:00,117.365,117.425,117.365,117.42,80600000.0
2008-12-02 02:03:00,117.425,117.44,117.41,117.435,73800000.0
2008-12-02 02:04:00,117.43,117.485,117.43,117.48,105600000.0
2008-12-02 02:05:00,117.485,117.555,117.465,117.555,176600000.0
2008-12-02 02:06:00,117.55,117.61,117.37,117.37,601400003.0
2008-12-02 02:07:00,117.4,117.43,117.375,117.425,234600000.0
2008-12-02 02:08:00,117.43,117.505,117.43,117.5,355400000.0
2008-12-02 02:09:00,117.485,117.555,117.485,117.535,232800000.0
2008-12-02 02:10:00,117.535,117.57,117.52,117.53,252000000.0
2008-12-02 02:11:00,117.54,117.54,117.49,117.505,290800000.0
2008-12-02 02:12:00,117.51,117.57,117.51,117.555,345400000.0
2008-12-02 02:13:00,117.565,117.67,117.565,117.665,376200000.0
2008-12-02 02:14:00,117.66,117.885,117.635,117.86,519000000.0
2008-12-02 02:15:00,117.86,117.87,117.76,117.81,480000000.0
2008-12-02 02:16:00,117.81,117.825,117.75,117.795,401600000.0
2008-12-02 02:17:00,117.805,117.805,117.755,117.755,169600000.0
2008-12-02 02:18:00,117.745,117.765,117.725,117.76,176000000.0
2008-12-02 02:19:00,117.745,117.795,117.745,117.79,159200000.0
2008-12-02 02:20:00,117.8,117.935,117.785,117.91,584600000.0
2008-12-02 02:21:00,117.91,118.06,117.86,118.035,675000000.0
2008-12-02 02:22:00,118.055,118.095,117.99,118.065,203400000.0
2008-12-02 02:23:00,118.065,118.07,118.035,118.045,145800000.0
2008-12-02 02:24:00,118.045,118.045,117.92,117.945,303000000.0
2008-12-02 02:25:00,117.94,117.945,117.925,117.925,70800000.0
2008-12-02 02:26:00,117.925,117.925,117.885,117.92,102000000.0
2008-12-02 02:27:00,117.91,117.945,117.91,117.935,190400000.0
2008-12-02 02:28:00,117.935,117.935,117.92,117.925,67200000.0
2008-12-02 02:29:00,117.935,117.955,117.89,117.89,88000000.0
2008-12-02 02:30:00,117.89,117.955,117.89,117.955,158000000.0
2008-12-02 02:31:00,117.96,118.005,117.945,118.005,256600000.0
2008-12-02 02:32:00,118.015,118.015,117.98,117.99,146800000.0
2008-12-02 02:33:00,117.99,118.105,117.98,118.09,133600000.0
2008-12-02 02:34:00,118.1,118.33,118.085,118.285,358200001.0
2008-12-02 02:35:00,118.285,118.31,118.255,118.295,252000000.0
2008-12-02 02:36:00,118.295,118.36,118.295,118.32,236400000.0
2008-12-02 02:37:00,118.32,118.32,118.245,118.245,282200000.0
2008-12-02 02:38:00,118.245,118.3,118.245,118.295,395800001.0
2008-12-02 02:39:00,118.295,118.31,118.265,118.265,208000000.0
2008-12-02 02:40:00,118.27,118.3,118.24,118.265,284400000.0
2008-12-02 02:41:00,118.265,118.325,118.265,118.29,160000000.0
2008-12-02 02:42:00,118.295,118.32,118.255,118.26,264800000.0
2008-12-02 02:43:00,118.27,118.29,118.25,118.26,177000000.0
2008-12-02 02:44:00,118.255,118.28,118.255,118.265,345800000.0
2008-12-02 02:45:00,118.265,118.295,118.265,118.285,233200000.0
2008-12-02 02:46:00,118.295,118.305,118.285,118.305,193600000.0
2008-12-02 02:47:00,118.32,118.38,118.32,118.355,410800000.0
2008-12-02 02:48:00,118.365,118.435,118.36,118.41,271000000.0
2008-12-02 02:49:00,118.41,118.49,118.41,118.48,495800000.0
2008-12-02 02:50:00,118.485,118.485,118.365,118.37,318200000.0
2008-12-02 02:51:00,118.37,118.385,118.3,118.325,199200000.0
2008-12-02 02:52:00,118.34,118.36,118.295,118.295,150400000.0
2008-12-02 02:53:00,118.295,118.33,118.26,118.26,181600000.0
2008-12-02 02:54:00,118.265,118.27,118.135,118.16,215000000.0
2008-12-02 02:55:00,118.175,118.205,118.15,118.16,261600000.0
2008-12-02 02:56:00,118.15,118.165,118.07,118.08,158400000.0
2008-12-02 02:57:00,118.08,118.095,118.06,118.08,75800000.0
2008-12-02 02:58:00,118.08,118.08,118.0,118.045,328400000.0
2008-12-02 02:59:00,118.03,118.15,118.03,118.135,175200000.0
2008-12-02 03:00:00,118.135,118.195,118.13,118.155,261200000.0
2008-12-02 03:01:00,118.155,118.18,118.15,118.15,115200000.0
2008-12-02 03:02:00,118.165,118.165,118.15,118.16,43600000.0
2008-12-02 03:03:00,118.155,118.23,118.155,118.225,191200000.0
2008-12-02 03:04:00,118.225,118.265,118.225,118.26,111600000.0
2008-12-02 03:05:00,118.25,118.275,118.245,118.26,58200000.0
2008-12-02 03:06:00,118.245,118.275,118.17,118.17,109400000.0
2008-12-02 03:07:00,118.17,118.215,118.165,118.19,373200000.0
2008-12-02 03:08:00,118.19,118.22,118.19,118.2,114600000.0
2008-12-02 03:09:00,118.21,118.21,118.02,118.06,203200000.0
2008-12-02 03:10:00,118.06,118.075,117.995,118.005,234000000.0
2008-12-02 03:11:00,118.01,118.01,117.895,117.91,446600000.0
2008-12-02 03:12:00,117.92,117.985,117.915,117.97,251200000.0
2008-12-02 03:13:00,117.97,117.97,117.895,117.93,331000000.0
2008-12-02 03:14:00,117.93,118.025,117.925,117.97,363800000.0
2008-12-02 03:15:00,117.97,117.98,117.925,117.945,224000000.0
2008-12-02 03:16:00,117.935,118.06,117.93,117.995,415800000.0
2008-12-02 03:17:00,117.995,118.03,117.995,118.01,208800000.0
2008-12-02 03:18:00,118.005,118.015,117.985,118.01,209800000.0
2008-12-02 03:19:00,118.025,118.05,117.985,118.04,267800000.0
2008-12-02 03:20:00,118.04,118.18,118.04,118.175,139200000.0
2008-12-02 03:21:00,118.175,118.27,118.14,118.27,468000000.0
2008-12-02 03:22:00,118.28,118.28,118.195,118.205,325000000.0
2008-12-02 03:23:00,118.21,118.315,118.21,118.25,499400000.0
2008-12-02 03:24:00,118.25,118.265,118.23,118.235,290600000.0
2008-12-02 03:25:00,118.235,118.245,118.225,118.245,108800000.0
2008-12-02 03:26:00,118.245,118.295,118.245,118.27,333800000.0
2008-12-02 03:27:00,118.285,118.31,118.25,118.295,125200000.0
2008-12-02 03:28:00,118.295,118.295,118.29,118.295,17600000.0
2008-12-02 03:29:00,118.295,118.31,118.295,118.295,19200000.0
2008-12-02 03:30:00,118.295,118.295,118.295,118.295,9600000.0
2008-12-02 03:31:00,118.295,118.31,118.295,118.305,49200000.0
2008-12-02 03:32:00,118.295,118.325,118.29,118.295,224400000.0
2008-12-02 03:33:00,118.295,118.31,118.295,118.295,86400000.0
2008-12-02 03:34:00,118.295,118.3,118.295,118.295,31200000.0
2008-12-02 03:35:00,118.295,118.295,118.235,118.235,319000000.0
2008-12-02 03:36:00,118.235,118.24,118.195,118.195,169800000.0
2008-12-02 03:37:00,118.195,118.195,118.15,118.195,199200000.0
2008-12-02 03:38:00,118.195,118.205,118.185,118.19,103600000.0
2008-12-02 03:39:00,118.21,118.24,118.19,118.19,144400000.0
2008-12-02 03:40:00,118.19,118.2,118.185,118.185,103800000.0
2008-12-02 03:41:00,118.195,118.275,118.195,118.265,510400000.0
2008-12-02 03:42:00,118.265,118.31,118.26,118.285,498200000.0
2008-12-02 03:43:00,118.285,118.3,118.245,118.245,334200000.0
2008-12-02 03:44:00,118.245,118.28,118.245,118.275,103400001.0
2008-12-02 03:45:00,118.28,118.28,118.265,118.28,128000000.0
2008-12-02 03:46:00,118.265,118.28,118.265,118.275,163200000.0
2008-12-02 03:47:00,118.285,118.3,118.275,118.275,198000000.0
2008-12-02 03:48:00,118.29,118.38,118.285,118.375,426000000.0
2008-12-02 03:49:00,118.38,118.385,118.38,118.385,59200000.0
2008-12-02 03:50:00,118.385,118.44,118.385,118.42,540400006.0
2008-12-02 03:51:00,118.415,118.425,118.37,118.395,313600008.0
2008-12-02 03:52:00,118.395,118.425,118.365,118.4,299000000.0
2008-12-02 03:53:00,118.405,118.45,118.405,118.43,264200001.0
2008-12-02 03:54:00,118.425,118.505,118.42,118.445,468400006.0
2008-12-02 03:55:00,118.45,118.46,118.43,118.445,334400001.0
2008-12-02 03:56:00,118.445,118.445,118.415,118.435,222400003.0
2008-12-02 03:57:00,118.44,118.44,118.345,118.355,316000000.0
2008-12-02 03:58:00,118.355,118.38,118.33,118.37,482000000.0
2008-12-02 03:59:00,118.375,118.41,118.375,118.375,419200001.0
2008-12-02 04:00:00,118.38,118.39,118.365,118.375,394200000.0
2008-12-02 04:01:00,118.375,118.405,118.36,118.405,173800001.0
2008-12-02 04:02:00,118.41,118.45,118.405,118.445,152000001.0
2008-12-02 04:03:00,118.45,118.45,118.41,118.42,239000001.0
2008-12-02 04:04:00,118.425,118.445,118.415,118.425,115200001.0
2008-12-02 04:05:00,118.425,118.43,118.415,118.415,59200000.0
2008-12-02 04:06:00,118.415,118.425,118.375,118.385,211200004.0
2008-12-02 04:07:00,118.385,118.39,118.345,118.345,731200016.0
2008-12-02 04:08:00,118.345,118.375,118.34,118.35,164799999.0
2008-12-02 04:09:00,118.355,118.41,118.345,118.405,480199999.0
2008-12-02 04:10:00,118.415,118.42,118.39,118.39,371400001.0
2008-12-02 04:11:00,118.39,118.39,118.365,118.375,139200001.0
2008-12-02 04:12:00,118.375,118.375,118.375,118.375,3200000.0
2008-12-02 04:13:00,118.375,118.4,118.375,118.395,420800008.0
2008-12-02 04:14:00,118.395,118.44,118.375,118.425,268800002.0
2008-12-02 04:15:00,118.415,118.465,118.405,118.455,112400000.0
2008-12-02 04:16:00,118.455,118.51,118.45,118.485,255100000.0
2008-12-02 04:17:00,118.485,118.49,118.44,118.445,225600000.0
2008-12-02 04:18:00,118.45,118.485,118.405,118.42,221200000.0
2008-12-02 04:19:00,118.43,118.43,118.395,118.405,125800001.0
2008-12-02 04:20:00,118.41,118.42,118.395,118.395,124400000.0
2008-12-02 04:21:00,118.395,118.405,118.375,118.375,101600000.0
2008-12-02 04:22:00,118.375,118.39,118.375,118.385,184800000.0
2008-12-02 04:23:00,118.385,118.4,118.385,118.4,32000000.0
2008-12-02 04:24:00,118.4,118.43,118.385,118.41,109000000.0
2008-12-02 04:25:00,118.42,118.435,118.41,118.435,133400000.0
2008-12-02 04:26:00,118.44,118.47,118.435,118.455,134400000.0
2008-12-02 04:27:00,118.47,118.5,118.455,118.485,190200000.0
2008-12-02 04:28:00,118.485,118.505,118.485,118.5,95200000.0
2008-12-02 04:29:00,118.49,118.495,118.455,118.465,172600000.0
2008-12-02 04:30:00,118.465,118.465,118.445,118.465,110600000.0
2008-12-02 04:31:00,118.465,118.465,118.44,118.45,86000000.0
2008-12-02 04:32:00,118.435,118.45,118.435,118.45,48000000.0
2008-12-02 04:33:00,118.45,118.45,118.375,118.385,200200000.0
2008-12-02 04:34:00,118.385,118.43,118.38,118.42,180800000.0
2008-12-02 04:35:00,118.42,118.42,118.4,118.4,55600000.0
2008-12-02 04:36:00,118.395,118.4,118.38,118.39,67200000.0
2008-12-02 04:37:00,118.39,118.41,118.33,118.355,430000000.0
2008-12-02 04:38:00,118.355,118.39,118.345,118.37,500800000.0
2008-12-02 04:39:00,118.36,118.39,118.36,118.38,176600000.0
2008-12-02 04:40:00,118.39,118.39,118.365,118.37,121600000.0
2008-12-02 04:41:00,118.35,118.375,118.335,118.36,369800001.0
2008-12-02 04:42:00,118.36,118.37,118.35,118.35,426200000.0
2008-12-02 04:43:00,118.35,118.375,118.34,118.37,321600002.0
2008-12-02 04:44:00,118.37,118.37,118.33,118.355,297600002.0
2008-12-02 04:45:00,118.355,118.355,118.31,118.31,377600004.0
2008-12-02 04:46:00,118.31,118.315,118.31,118.315,43200000.0
2008-12-02 04:47:00,118.315,118.33,118.285,118.3,269200003.0
2008-12-02 04:48:00,118.31,118.31,118.285,118.285,59200000.0
2008-12-02 04:49:00,118.295,118.295,118.245,118.245,171200000.0
2008-12-02 04:50:00,118.245,118.245,118.22,118.24,331600000.0
2008-12-02 04:51:00,118.24,118.285,118.24,118.27,788400004.0
2008-12-02 04:52:00,118.275,118.275,118.245,118.245,217600000.0
2008-12-02 04:53:00,118.245,118.245,118.13,118.135,608999999.0
2008-12-02 04:54:00,118.13,118.15,118.095,118.115,427200006.0
2008-12-02 04:55:00,118.115,118.15,118.115,118.125,512600011.0
2008-12-02 04:56:00,118.125,118.175,118.125,118.145,302400005.0
2008-12-02 04:57:00,118.16,118.175,118.15,118.15,59200000.0
2008-12-02 04:58:00,118.15,118.17,118.145,118.15,307200000.0
2008-12-02 04:59:00,118.16,118.16,118.16,118.16,44800000.0
2008-12-02 05:00:00,118.16,118.16,118.145,118.145,278600000.0
2008-12-02 05:01:00,118.145,118.145,118.145,118.145,41600000.0
2008-12-02 05:02:00,118.145,118.16,118.14,118.155,137600001.0
2008-12-02 05:03:00,118.155,118.17,118.145,118.145,136000000.0
2008-12-02 05:04:00,118.145,118.17,118.14,118.155,215200003.0
2008-12-02 05:05:00,118.155,118.16,118.145,118.155,163400001.0
2008-12-02 05:06:00,118.155,118.165,118.155,118.165,20800000.0
2008-12-02 05:07:00,118.165,118.165,118.155,118.155,51200000.0
2008-12-02 05:08:00,118.155,118.18,118.155,118.18,284800000.0
2008-12-02 05:09:00,118.175,118.245,118.175,118.215,551200000.0
2008-12-02 05:10:00,118.215,118.225,118.205,118.225,53400000.0
2008-12-02 05:11:00,118.215,118.26,118.21,118.235,191600000.0
2008-12-02 05:12:00,118.235,118.295,118.235,118.285,275000000.0
2008-12-02 05:13:00,118.29,118.315,118.29,118.295,146200001.0
2008-12-02 05:14:00,118.295,118.305,118.295,118.295,211800000.0
2008-12-02 05:15:00,118.29,118.295,118.275,118.275,85000000.0
2008-12-02 05:16:00,118.275,118.275,118.255,118.265,83200000.0
2008-12-02 05:17:00,118.255,118.28,118.25,118.275,158400000.0
2008-12-02 05:18:00,118.275,118.28,118.265,118.28,235200000.0
2008-12-02 05:19:00,118.28,118.28,118.215,118.23,616000000.0
2008-12-02 05:20:00,118.24,118.24,118.195,118.195,360000002.0
2008-12-02 05:21:00,118.195,118.195,118.145,118.145,294800000.0
2008-12-02 05:22:00,118.145,118.155,118.145,118.145,248000005.0
2008-12-02 05:23:00,118.145,118.145,118.13,118.145,78800000.0
2008-12-02 05:24:00,118.145,118.145,118.08,118.095,162400000.0
2008-12-02 05:25:00,118.095,118.145,118.095,118.095,630599999.0
2008-12-02 05:26:00,118.095,118.12,118.09,118.11,153600001.0
2008-12-02 05:27:00,118.105,118.135,118.09,118.105,208600000.0
2008-12-02 05:28:00,118.1,118.155,118.095,118.145,282399999.0
2008-12-02 05:29:00,118.145,118.18,118.12,118.18,280800000.0
2008-12-02 05:30:00,118.175,118.18,118.095,118.095,166800000.0
2008-12-02 05:31:00,118.095,118.095,118.095,118.095,16000000.0
2008-12-02 05:32:00,118.095,118.185,118.095,118.185,129800000.0
2008-12-02 05:33:00,118.175,118.185,118.15,118.18,36800000.0
2008-12-02 05:34:00,118.175,118.195,118.13,118.195,198200000.0
2008-12-02 05:35:00,118.19,118.235,118.19,118.23,101000000.0
2008-12-02 05:36:00,118.22,118.245,118.22,118.23,67400000.0
2008-12-02 05:37:00,118.225,118.235,118.2,118.2,22400000.0
2008-12-02 05:38:00,118.2,118.205,118.165,118.2,143000000.0
2008-12-02 05:39:00,118.19,118.205,118.175,118.2,116800000.0
2008-12-02 05:40:00,118.19,118.235,118.19,118.2,161400000.0
2008-12-02 05:41:00,118.21,118.21,118.15,118.165,182800001.0
2008-12-02 05:42:00,118.165,118.185,118.155,118.185,46000000.0
2008-12-02 05:43:00,118.195,118.23,118.185,118.205,99400000.0
2008-12-02 05:44:00,118.205,118.235,118.2,118.215,120000000.0
2008-12-02 05:45:00,118.22,118.235,118.185,118.22,50000000.0
2008-12-02 05:46:00,118.225,118.23,118.195,118.225,71000000.0
2008-12-02 05:47:00,118.21,118.225,118.17,118.17,92800000.0
2008-12-02 05:48:00,118.17,118.17,118.095,118.095,134800000.0
2008-12-02 05:49:00,118.095,118.12,118.095,118.115,131200000.0
2008-12-02 05:50:00,118.11,118.135,118.09,118.095,120600000.0
2008-12-02 05:51:00,118.095,118.095,118.0,118.025,247800000.0
2008-12-02 05:52:00,118.025,118.035,117.995,118.02,117200000.0
2008-12-02 05:53:00,118.005,118.03,117.995,118.02,167000000.0
2008-12-02 05:54:00,118.025,118.035,118.01,118.01,211200000.0
2008-12-02 05:55:00,118.0,118.02,117.995,118.01,82200000.0
2008-12-02 05:56:00,118.0,118.055,117.995,118.035,136800000.0
2008-12-02 05:57:00,118.045,118.045,118.01,118.01,88000000.0
2008-12-02 05:58:00,118.02,118.025,117.96,117.965,177600000.0
2008-12-02 05:59:00,117.97,118.005,117.965,117.995,174400000.0
2008-12-02 06:00:00,118.005,118.005,117.945,117.965,158200001.0
2008-12-02 06:01:00,117.965,117.97,117.95,117.96,27800000.0
2008-12-02 06:02:00,117.97,117.97,117.845,117.85,202600000.0
2008-12-02 06:03:00,117.85,117.955,117.84,117.955,210000000.0
2008-12-02 06:04:00,117.955,117.965,117.885,117.885,116400000.0
2008-12-02 06:05:00,117.885,117.915,117.86,117.895,209000000.0
2008-12-02 06:06:00,117.895,117.925,117.895,117.91,92600000.0
2008-12-02 06:07:00,117.91,117.94,117.885,117.905,190000000.0
2008-12-02 06:08:00,117.915,118.005,117.905,117.995,171000000.0
2008-12-02 06:09:00,117.995,118.045,117.995,118.045,80400000.0
2008-12-02 06:10:00,118.045,118.095,118.04,118.045,223200000.0
2008-12-02 06:11:00,118.045,118.065,118.045,118.065,38400000.0
2008-12-02 06:12:00,118.06,118.07,118.03,118.03,146400000.0
2008-12-02 06:13:00,118.03,118.105,118.025,118.105,114400000.0
2008-12-02 06:14:00,118.09,118.115,118.06,118.075,77200000.0
2008-12-02 06:15:00,118.075,118.085,118.045,118.05,146600000.0
2008-12-02 06:16:00,118.05,118.06,117.99,118.0,327600003.0
2008-12-02 06:17:00,118.0,118.04,118.0,118.035,140000001.0
2008-12-02 06:18:00,118.045,118.045,118.035,118.035,209600000.0
2008-12-02 06:19:00,118.035,118.035,117.975,117.985,240000000.0
2008-12-02 06:20:00,117.985,117.995,117.975,117.98,260800001.0
2008-12-02 06:21:00,117.975,117.995,117.96,117.985,499000002.0
2008-12-02 06:22:00,117.985,117.99,117.965,117.98,160000000.0
2008-12-02 06:23:00,117.995,118.015,117.995,117.995,272000001.0
2008-12-02 06:24:00,117.995,118.0,117.98,117.98,513000000.0
2008-12-02 06:25:00,117.98,117.98,117.945,117.945,286200007.0
2008-12-02 06:26:00,117.945,117.95,117.88,117.89,445800002.0
2008-12-02 06:27:00,117.88,117.9,117.88,117.9,173400001.0
2008-12-02 06:28:00,117.9,117.94,117.9,117.91,526000000.0
2008-12-02 06:29:00,117.915,117.98,117.915,117.955,942000005.0
2008-12-02 06:30:00,117.965,118.095,117.96,118.095,872800006.0
2008-12-02 06:31:00,118.085,118.09,118.065,118.075,169000000.0
2008-12-02 06:32:00,118.075,118.08,118.065,118.08,312399999.0
2008-12-02 06:33:00,118.09,118.09,118.075,118.075,92800000.0
2008-12-02 06:34:00,118.075,118.1,118.075,118.09,225199998.0
2008-12-02 06:35:00,118.09,118.1,118.085,118.1,158400001.0
2008-12-02 06:36:00,118.1,118.125,118.095,118.125,119200000.0
2008-12-02 06:37:00,118.115,118.125,118.115,118.115,60800000.0
2008-12-02 06:38:00,118.115,118.115,118.04,118.04,128000000.0
2008-12-02 06:39:00,118.04,118.1,118.04,118.095,379999997.0
2008-12-02 06:40:00,118.1,118.115,118.085,118.11,270600001.0
2008-12-02 06:41:00,118.11,118.12,118.095,118.115,122200000.0
2008-12-02 06:42:00,118.115,118.12,118.115,118.115,45400000.0
2008-12-02 06:43:00,118.115,118.145,118.105,118.135,324000001.0
2008-12-02 06:44:00,118.145,118.165,118.1,118.13,289600001.0
2008-12-02 06:45:00,118.135,118.135,118.11,118.13,170200001.0
2008-12-02 06:46:00,118.135,118.165,118.135,118.16,462200002.0
2008-12-02 06:47:00,118.16,118.18,118.15,118.15,288000001.0
2008-12-02 06:48:00,118.15,118.16,118.15,118.16,62600000.0
2008-12-02 06:49:00,118.16,118.18,118.145,118.155,354200004.0
2008-12-02 06:50:00,118.155,118.19,118.145,118.155,437400006.0
2008-12-02 06:51:00,118.155,118.16,118.15,118.15,179800000.0
2008-12-02 06:52:00,118.155,118.17,118.145,118.16,244800001.0
2008-12-02 06:53:00,118.16,118.16,118.09,118.105,320600000.0
2008-12-02 06:54:00,118.105,118.125,118.085,118.085,425400003.0
2008-12-02 06:55:00,118.085,118.1,118.075,118.085,106200001.0
2008-12-02 06:56:00,118.1,118.125,118.1,118.125,165600000.0
2008-12-02 06:57:00,118.135,118.155,118.125,118.145,266200000.0
2008-12-02 06:58:00,118.13,118.255,118.13,118.25,553000000.0
2008-12-02 06:59:00,118.25,118.27,118.235,118.255,397200000.0
2008-12-02 07:00:00,118.265,118.27,118.235,118.245,483400002.0
2008-12-02 07:01:00,118.25,118.26,118.245,118.245,523400007.0
2008-12-02 07:02:00,118.255,118.31,118.25,118.27,538600002.0
2008-12-02 07:03:00,118.28,118.29,118.245,118.245,315200006.0
2008-12-02 07:04:00,118.23,118.245,118.195,118.21,328000001.0
2008-12-02 07:05:00,118.21,118.21,118.165,118.195,405000000.0
2008-12-02 07:06:00,118.195,118.21,118.19,118.205,65800000.0
2008-12-02 07:07:00,118.205,118.205,118.195,118.195,27200000.0
2008-12-02 07:08:00,118.195,118.195,118.175,118.175,58200001.0
2008-12-02 07:09:00,118.175,118.18,118.145,118.165,238600000.0
2008-12-02 07:10:00,118.165,118.165,118.115,118.145,241000001.0
2008-12-02 07:11:00,118.145,118.145,118.12,118.13,469999999.0
2008-12-02 07:12:00,118.13,118.135,118.09,118.1,150000000.0
2008-12-02 07:13:00,118.095,118.12,118.09,118.11,271999998.0
2008-12-02 07:14:00,118.095,118.16,118.095,118.135,202600002.0
2008-12-02 07:15:00,118.135,118.14,118.075,118.075,358800004.0
2008-12-02 07:16:00,118.08,118.09,118.06,118.06,401200010.0
2008-12-02 07:17:00,118.075,118.1,118.055,118.065,539200012.0
2008-12-02 07:18:00,118.075,118.095,118.065,118.08,222400002.0
2008-12-02 07:19:00,118.08,118.09,118.05,118.07,356599999.0
2008-12-02 07:20:00,118.07,118.09,118.055,118.075,129600001.0
2008-12-02 07:21:00,118.09,118.09,118.075,118.09,78400002.0
2008-12-02 07:22:00,118.09,118.1,118.06,118.07,343000002.0
2008-12-02 07:23:00,118.085,118.09,118.06,118.08,373800001.0
2008-12-02 07:24:00,118.075,118.125,118.07,118.07,403200002.0
2008-12-02 07:25:00,118.08,118.11,118.07,118.105,246600002.0
2008-12-02 07:26:00,118.11,118.11,118.04,118.065,280000000.0
2008-12-02 07:27:00,118.055,118.07,118.025,118.035,1029200000.0
2008-12-02 07:28:00,118.045,118.09,118.035,118.09,480600000.0
2008-12-02 07:29:00,118.1,118.115,118.065,118.065,570199997.0
2008-12-02 07:30:00,118.065,118.075,118.04,118.055,274000001.0
2008-12-02 07:31:00,118.06,118.06,118.025,118.025,482000003.0
2008-12-02 07:32:00,118.015,118.05,118.015,118.03,524800004.0
2008-12-02 07:33:00,118.03,118.03,118.005,118.005,123200001.0
2008-12-02 07:34:00,118.005,118.01,117.865,117.895,541400001.0
2008-12-02 07:35:00,117.9,117.9,117.85,117.875,338000000.0
2008-12-02 07:36:00,117.88,117.895,117.875,117.895,314800005.0
2008-12-02 07:37:00,117.885,117.9,117.875,117.9,139400000.0
2008-12-02 07:38:00,117.89,118.01,117.89,117.985,444600000.0
2008-12-02 07:39:00,118.0,118.01,117.97,118.0,175200001.0
2008-12-02 07:40:00,117.995,118.005,117.98,118.0,286800003.0
2008-12-02 07:41:00,118.0,118.005,117.855,117.895,641000001.0
2008-12-02 07:42:00,117.895,117.895,117.685,117.69,588200000.0
2008-12-02 07:43:00,117.69,117.75,117.69,117.745,116800001.0
2008-12-02 07:44:00,117.745,117.755,117.715,117.72,232200000.0
2008-12-02 07:45:00,117.72,117.725,117.68,117.71,182200000.0
2008-12-02 07:46:00,117.715,117.725,117.6,117.6,491400009.0
2008-12-02 07:47:00,117.61,117.625,117.53,117.53,569400003.0
2008-12-02 07:48:00,117.54,117.54,117.46,117.48,741400001.0
2008-12-02 07:49:00,117.48,117.54,117.48,117.52,444000000.0
2008-12-02 07:50:00,117.515,117.68,117.515,117.63,941600003.0
2008-12-02 07:51:00,117.63,117.64,117.545,117.56,559000002.0
2008-12-02 07:52:00,117.57,117.59,117.505,117.51,440000000.0
2008-12-02 07:53:00,117.505,117.525,117.465,117.48,243600000.0
2008-12-02 07:54:00,117.5,117.535,117.495,117.52,448000002.0
2008-12-02 07:55:00,117.52,117.525,117.495,117.495,145600002.0
2008-12-02 07:56:00,117.495,117.495,117.37,117.385,656600003.0
2008-12-02 07:57:00,117.39,117.405,117.335,117.345,561600004.0
2008-12-02 07:58:00,117.345,117.37,117.29,117.365,354600003.0
2008-12-02 07:59:00,117.355,117.405,117.315,117.32,836400000.0
2008-12-02 08:00:00,117.32,117.405,117.32,117.39,808200000.0
2008-12-02 08:01:00,117.395,117.46,117.395,117.435,714200002.0
2008-12-02 08:02:00,117.44,117.47,117.43,117.44,177600000.0
2008-12-02 08:03:00,117.455,117.475,117.385,117.405,336000001.0
2008-12-02 08:04:00,117.415,117.435,117.39,117.42,176000003.0
2008-12-02 08:05:00,117.42,117.495,117.395,117.49,184000000.0
2008-12-02 08:06:00,117.5,117.57,117.5,117.53,134400000.0
2008-12-02 08:07:00,117.515,117.555,117.515,117.525,204400002.0
2008-12-02 08:08:00,117.525,117.595,117.525,117.565,326800001.0
2008-12-02 08:09:00,117.57,117.595,117.54,117.545,239999999.0
2008-12-02 08:10:00,117.55,117.58,117.495,117.53,661600001.0
2008-12-02 08:11:00,117.52,117.555,117.505,117.53,761600004.0
2008-12-02 08:12:00,117.53,117.55,117.49,117.5,1175000002.0
2008-12-02 08:13:00,117.51,117.565,117.475,117.49,925600002.0
2008-12-02 08:14:00,117.485,117.49,117.455,117.47,979799999.0
2008-12-02 08:15:00,117.47,117.485,117.435,117.46,1140999995.0
2008-12-02 08:16:00,117.46,117.47,117.435,117.45,490400000.0
2008-12-02 08:17:00,117.45,117.54,117.44,117.5,647400002.0
2008-12-02 08:18:00,117.53,117.55,117.51,117.535,482200003.0
2008-12-02 08:19:00,117.545,117.62,117.535,117.59,683400000.0
2008-12-02 08:20:00,117.59,117.625,117.565,117.58,839800005.0
2008-12-02 08:21:00,117.58,117.615,117.555,117.565,955000002.0
2008-12-02 08:22:00,117.565,117.57,117.51,117.51,589600000.0
2008-12-02 08:23:00,117.51,117.525,117.51,117.515,278400000.0
2008-12-02 08:24:00,117.515,117.515,117.46,117.46,463800001.0
2008-12-02 08:25:00,117.47,117.49,117.415,117.415,761600001.0
2008-12-02 08:26:00,117.41,117.43,117.38,117.39,216200001.0
2008-12-02 08:27:00,117.395,117.405,117.315,117.345,465200004.0
2008-12-02 08:28:00,117.34,117.38,117.34,117.375,306799996.0
2008-12-02 08:29:00,117.375,117.44,117.345,117.345,1021200007.0
2008-12-02 08:30:00,117.345,117.395,117.335,117.355,470400003.0
2008-12-02 08:31:00,117.355,117.37,117.265,117.265,517200002.0
2008-12-02 08:32:00,117.265,117.32,117.26,117.29,393400001.0
2008-12-02 08:33:00,117.3,117.34,117.3,117.32,401999999.0
2008-12-02 08:34:00,117.305,117.37,117.305,117.36,587599999.0
2008-12-02 08:35:00,117.36,117.415,117.345,117.37,211200000.0
2008-12-02 08:36:00,117.38,117.445,117.36,117.445,755600007.0
2008-12-02 08:37:00,117.445,117.71,117.435,117.695,804400001.0
2008-12-02 08:38:00,117.695,117.715,117.57,117.59,1205199998.0
2008-12-02 08:39:00,117.58,117.635,117.555,117.635,471000002.0
2008-12-02 08:40:00,117.64,117.695,117.625,117.645,550199999.0
2008-12-02 08:41:00,117.635,117.69,117.62,117.67,379400001.0
2008-12-02 08:42:00,117.66,117.665,117.59,117.59,641200002.0
2008-12-02 08:43:00,117.595,117.61,117.53,117.545,733799998.0
2008-12-02 08:44:00,117.54,117.57,117.515,117.53,613600001.0
2008-12-02 08:45:00,117.53,117.6,117.505,117.6,683200002.0
2008-12-02 08:46:00,117.61,117.62,117.515,117.515,307000002.0
2008-12-02 08:47:00,117.515,117.565,117.515,117.555,334400000.0
2008-12-02 08:48:00,117.57,117.605,117.535,117.6,291000004.0
2008-12-02 08:49:00,117.595,117.62,117.555,117.565,526399998.0
2008-12-02 08:50:00,117.58,117.595,117.52,117.595,648000004.0
2008-12-02 08:51:00,117.59,117.62,117.54,117.545,266200000.0
2008-12-02 08:52:00,117.545,117.565,117.545,117.555,102800000.0
2008-12-02 08:53:00,117.56,117.57,117.495,117.495,508600004.0
2008-12-02 08:54:00,117.495,117.515,117.445,117.51,420800005.0
2008-12-02 08:55:00,117.51,117.565,117.495,117.56,420200001.0
2008-12-02 08:56:00,117.575,117.575,117.54,117.55,173000000.0
2008-12-02 08:57:00,117.565,117.565,117.53,117.53,149400001.0
2008-12-02 08:58:00,117.52,117.525,117.485,117.485,320000001.0
2008-12-02 08:59:00,117.495,117.53,117.455,117.53,254200000.0
2008-12-02 09:00:00,117.52,117.54,117.46,117.465,644799994.0
2008-12-02 09:01:00,117.455,117.46,117.395,117.46,429200000.0
2008-12-02 09:02:00,117.455,117.475,117.405,117.43,348199998.0
2008-12-02 09:03:00,117.43,117.455,117.43,117.455,47000000.0
2008-12-02 09:04:00,117.45,117.485,117.45,117.45,127400000.0
2008-12-02 09:05:00,117.46,117.485,117.445,117.475,118400000.0
2008-12-02 09:06:00,117.475,117.48,117.45,117.46,208000000.0
2008-12-02 09:07:00,117.46,117.56,117.445,117.54,521199996.0
2008-12-02 09:08:00,117.54,117.6,117.525,117.58,404599998.0
2008-12-02 09:09:00,117.575,117.605,117.57,117.605,317400000.0
2008-12-02 09:10:00,117.6,117.61,117.575,117.575,346600000.0
2008-12-02 09:11:00,117.585,117.625,117.575,117.585,242000000.0
2008-12-02 09:12:00,117.59,117.61,117.54,117.54,672800001.0
2008-12-02 09:13:00,117.545,117.61,117.54,117.585,654800005.0
2008-12-02 09:14:00,117.575,117.59,117.55,117.555,199400000.0
2008-12-02 09:15:00,117.555,117.61,117.55,117.61,360400000.0
2008-12-02 09:16:00,117.615,117.625,117.545,117.555,611800000.0
2008-12-02 09:17:00,117.555,117.56,117.54,117.555,373399997.0
2008-12-02 09:18:00,117.555,117.6,117.555,117.57,525200003.0
2008-12-02 09:19:00,117.575,117.58,117.55,117.575,598799996.0
2008-12-02 09:20:00,117.575,117.575,117.535,117.535,228600000.0
2008-12-02 09:21:00,117.535,117.615,117.525,117.615,533600000.0
2008-12-02 09:22:00,117.605,117.63,117.585,117.6,492199997.0
2008-12-02 09:23:00,117.6,117.645,117.58,117.62,445800001.0
2008-12-02 09:24:00,117.625,117.665,117.62,117.625,88200000.0
2008-12-02 09:25:00,117.625,117.695,117.59,117.675,569200002.0
2008-12-02 09:26:00,117.675,117.755,117.675,117.755,294000001.0
2008-12-02 09:27:00,117.75,117.79,117.74,117.775,139400000.0
2008-12-02 09:28:00,117.775,117.845,117.77,117.77,509000001.0
2008-12-02 09:29:00,117.77,117.77,117.705,117.715,442800000.0
2008-12-02 09:30:00,117.715,117.775,117.71,117.765,183999997.0
2008-12-02 09:31:00,117.76,117.825,117.75,117.825,516600002.0
2008-12-02 09:32:00,117.825,117.935,117.825,117.845,737400003.0
2008-12-02 09:33:00,117.845,117.87,117.805,117.825,381000001.0
2008-12-02 09:34:00,117.815,117.85,117.795,117.795,378800001.0
2008-12-02 09:35:00,117.795,117.855,117.765,117.855,395799999.0
2008-12-02 09:36:00,117.855,117.9,117.845,117.855,571199999.0
2008-12-02 09:37:00,117.855,117.93,117.855,117.88,515600001.0
2008-12-02 09:38:00,117.88,117.92,117.86,117.91,504000005.0
2008-12-02 09:39:00,117.91,117.925,117.88,117.89,530000004.0
2008-12-02 09:40:00,117.895,117.905,117.87,117.87,372800002.0
2008-12-02 09:41:00,117.87,117.87,117.825,117.835,349600000.0
2008-12-02 09:42:00,117.835,117.9,117.835,117.865,462999999.0
2008-12-02 09:43:00,117.865,117.885,117.845,117.87,490600003.0
2008-12-02 09:44:00,117.87,117.895,117.845,117.86,898000000.0
2008-12-02 09:45:00,117.865,117.87,117.84,117.855,589400000.0
2008-12-02 09:46:00,117.845,117.86,117.75,117.76,440600000.0
2008-12-02 09:47:00,117.77,117.77,117.715,117.73,353400000.0
2008-12-02 09:48:00,117.73,117.78,117.7,117.76,501200002.0
2008-12-02 09:49:00,117.76,117.775,117.755,117.76,160199999.0
2008-12-02 09:50:00,117.76,117.77,117.72,117.75,512800000.0
2008-12-02 09:51:00,117.735,117.75,117.68,117.7,470199999.0
2008-12-02 09:52:00,117.7,117.7,117.625,117.635,306400000.0
2008-12-02 09:53:00,117.63,117.68,117.61,117.625,279600000.0
2008-12-02 09:54:00,117.63,117.665,117.615,117.66,385600000.0
2008-12-02 09:55:00,117.67,117.685,117.64,117.65,294800000.0
2008-12-02 09:56:00,117.65,117.67,117.625,117.64,498000000.0
2008-12-02 09:57:00,117.645,117.675,117.62,117.67,320200000.0
2008-12-02 09:58:00,117.67,117.765,117.67,117.7,481400000.0
2008-12-02 09:59:00,117.7,117.725,117.665,117.685,518600001.0
2008-12-02 10:00:00,117.685,117.835,117.645,117.835,523200000.0
2008-12-02 10:01:00,117.85,117.87,117.75,117.76,759600001.0
2008-12-02 10:02:00,117.76,117.9,117.76,117.895,579400000.0
2008-12-02 10:03:00,117.9,117.9,117.74,117.76,577200006.0
2008-12-02 10:04:00,117.735,117.765,117.67,117.715,486400000.0
2008-12-02 10:05:00,117.715,117.785,117.7,117.7,726999999.0
2008-12-02 10:06:00,117.7,117.72,117.64,117.66,677600000.0
2008-12-02 10:07:00,117.655,117.655,117.49,117.51,728199998.0
2008-12-02 10:08:00,117.51,117.51,117.39,117.4,515999999.0
2008-12-02 10:09:00,117.4,117.405,117.265,117.27,504999999.0
2008-12-02 10:10:00,117.275,117.305,117.125,117.2,1014200001.0
2008-12-02 10:11:00,117.21,117.285,117.195,117.255,676200000.0
2008-12-02 10:12:00,117.25,117.285,117.23,117.235,349800000.0
2008-12-02 10:13:00,117.245,117.245,117.155,117.17,416000000.0
2008-12-02 10:14:00,117.17,117.17,116.915,116.915,522090002.0
2008-12-02 10:15:00,116.915,117.02,116.865,117.02,642199997.0
2008-12-02 10:16:00,117.02,117.075,117.015,117.06,507800000.0
2008-12-02 10:17:00,117.06,117.06,116.75,116.75,551000000.0
2008-12-02 10:18:00,116.75,116.895,116.735,116.895,685000000.0
2008-12-02 10:19:00,116.89,116.9,116.825,116.865,570799998.0
2008-12-02 10:20:00,116.865,116.99,116.85,116.93,510200000.0
2008-12-02 10:21:00,116.94,116.96,116.85,116.85,461600002.0
2008-12-02 10:22:00,116.855,116.855,116.765,116.765,826000001.0
2008-12-02 10:23:00,116.765,116.88,116.765,116.875,571000003.0
2008-12-02 10:24:00,116.875,116.88,116.8,116.805,495200001.0
2008-12-02 10:25:00,116.805,116.825,116.745,116.745,493000000.0
2008-12-02 10:26:00,116.745,116.815,116.67,116.78,543600000.0
2008-12-02 10:27:00,116.785,116.785,116.66,116.68,421600000.0
2008-12-02 10:28:00,116.685,116.715,116.62,116.62,551399999.0
2008-12-02 10:29:00,116.615,116.665,116.555,116.655,620399999.0
2008-12-02 10:30:00,116.655,116.805,116.655,116.775,502400001.0
2008-12-02 10:31:00,116.765,116.815,116.76,116.785,653000000.0
2008-12-02 10:32:00,116.775,116.795,116.745,116.745,793999996.0
2008-12-02 10:33:00,116.755,116.92,116.755,116.9,356199999.0
2008-12-02 10:34:00,116.9,116.945,116.89,116.945,226600000.0
2008-12-02 10:35:00,116.94,116.965,116.885,116.925,552200000.0
2008-12-02 10:36:00,116.925,116.955,116.91,116.95,198200001.0
2008-12-02 10:37:00,116.935,116.935,116.875,116.9,455400003.0
2008-12-02 10:38:00,116.905,116.905,116.825,116.84,404799998.0
2008-12-02 10:39:00,116.84,116.96,116.76,116.815,715999999.0
2008-12-02 10:40:00,116.805,116.885,116.785,116.8,633800000.0
2008-12-02 10:41:00,116.8,116.885,116.8,116.885,570599998.0
2008-12-02 10:42:00,116.885,116.89,116.82,116.865,738800002.0
2008-12-02 10:43:00,116.87,116.93,116.85,116.88,577399999.0
2008-12-02 10:44:00,116.88,116.95,116.88,116.935,582000002.0
2008-12-02 10:45:00,116.935,116.96,116.92,116.93,362999999.0
2008-12-02 10:46:00,116.93,116.955,116.88,116.88,512600000.0
2008-12-02 10:47:00,116.875,116.9,116.81,116.835,438400000.0
2008-12-02 10:48:00,116.835,116.86,116.82,116.825,513000000.0
2008-12-02 10:49:00,116.835,116.9,116.825,116.85,517999999.0
2008-12-02 10:50:00,116.85,116.865,116.785,116.825,537000000.0
2008-12-02 10:51:00,116.825,116.835,116.805,116.815,190800000.0
2008-12-02 10:52:00,116.815,116.82,116.79,116.795,390800000.0
2008-12-02 10:53:00,116.795,116.795,116.62,116.68,713999997.0
2008-12-02 10:54:00,116.68,116.735,116.67,116.715,296000000.0
2008-12-02 10:55:00,116.72,116.775,116.715,116.73,614400000.0
2008-12-02 10:56:00,116.73,116.75,116.71,116.715,383399999.0
2008-12-02 10:57:00,116.715,116.75,116.715,116.72,246200001.0
2008-12-02 10:58:00,116.725,116.765,116.705,116.765,507399999.0
2008-12-02 10:59:00,116.775,116.795,116.745,116.755,523200001.0
2008-12-02 11:00:00,116.755,116.83,116.74,116.8,398600000.0
2008-12-02 11:01:00,116.805,116.87,116.76,116.83,412799998.0
2008-12-02 11:02:00,116.83,116.925,116.82,116.875,822599995.0
2008-12-02 11:03:00,116.875,116.875,116.815,116.825,619800004.0
2008-12-02 11:04:00,116.835,116.85,116.79,116.815,344200002.0
2008-12-02 11:05:00,116.825,116.97,116.82,116.96,417799999.0
2008-12-02 11:06:00,116.96,117.13,116.96,117.13,370600000.0
2008-12-02 11:07:00,117.13,117.195,117.12,117.18,579600000.0
2008-12-02 11:08:00,117.19,117.2,117.045,117.055,486599999.0
2008-12-02 11:09:00,117.055,117.175,117.025,117.13,634599999.0
2008-12-02 11:10:00,117.125,117.195,117.08,117.185,907000000.0
2008-12-02 11:11:00,117.165,117.275,117.145,117.245,709600002.0
2008-12-02 11:12:00,117.245,117.26,117.145,117.185,483600000.0
2008-12-02 11:13:00,117.185,117.2,117.065,117.11,493799999.0
2008-12-02 11:14:00,117.1,117.135,117.065,117.105,829800003.0
2008-12-02 11:15:00,117.115,117.34,117.115,117.295,537800002.0
2008-12-02 11:16:00,117.295,117.325,117.22,117.255,878599997.0
2008-12-02 11:17:00,117.255,117.265,117.2,117.235,503000001.0
2008-12-02 11:18:00,117.24,117.31,117.23,117.285,544999999.0
2008-12-02 11:19:00,117.28,117.31,117.15,117.16,368199999.0
2008-12-02 11:20:00,117.175,117.375,117.16,117.355,534399998.0
2008-12-02 11:21:00,117.365,117.56,117.365,117.485,371400000.0
2008-12-02 11:22:00,117.485,117.49,117.335,117.375,599599998.0
2008-12-02 11:23:00,117.385,117.435,117.375,117.425,457800000.0
2008-12-02 11:24:00,117.415,117.435,117.355,117.365,203000000.0
2008-12-02 11:25:00,117.355,117.55,117.335,117.52,424400000.0
2008-12-02 11:26:00,117.525,117.595,117.495,117.51,557999999.0
2008-12-02 11:27:00,117.5,117.61,117.5,117.6,502600000.0
2008-12-02 11:28:00,117.6,117.6,117.465,117.495,493599999.0
2008-12-02 11:29:00,117.495,117.505,117.435,117.475,557600000.0
2008-12-02 11:30:00,117.475,117.475,117.425,117.425,467199994.0
2008-12-02 11:31:00,117.425,117.435,117.38,117.385,669999995.0
2008-12-02 11:32:00,117.38,117.39,117.36,117.37,294400000.0
2008-12-02 11:33:00,117.38,117.395,117.355,117.355,175400000.0
2008-12-02 11:34:00,117.355,117.355,117.275,117.285,305600000.0
2008-12-02 11:35:00,117.285,117.3,117.185,117.195,428400001.0
2008-12-02 11:36:00,117.185,117.24,117.175,117.195,550999999.0
2008-12-02 11:37:00,117.2,117.245,117.195,117.195,626600001.0
2008-12-02 11:38:00,117.195,117.255,117.195,117.23,247200000.0
2008-12-02 11:39:00,117.23,117.245,117.125,117.235,395800000.0
2008-12-02 11:40:00,117.24,117.28,117.2,117.21,628199999.0
2008-12-02 11:41:00,117.205,117.25,117.205,117.215,357600000.0
2008-12-02 11:42:00,117.215,117.225,117.155,117.225,401399999.0
2008-12-02 11:43:00,117.225,117.275,117.215,117.225,407799998.0
2008-12-02 11:44:00,117.23,117.28,117.23,117.25,663999989.0
2008-12-02 11:45:00,117.25,117.285,117.205,117.22,970799992.0
2008-12-02 11:46:00,117.22,117.23,117.17,117.195,578199999.0
2008-12-02 11:47:00,117.195,117.23,117.16,117.165,635399996.0
2008-12-02 11:48:00,117.17,117.25,117.145,117.165,471600000.0
2008-12-02 11:49:00,117.165,117.215,117.165,117.2,390400000.0
2008-12-02 11:50:00,117.215,117.265,117.205,117.265,499399998.0
2008-12-02 11:51:00,117.265,117.285,117.165,117.25,507199998.0
2008-12-02 11:52:00,117.25,117.265,117.135,117.175,330200001.0
2008-12-02 11:53:00,117.175,117.215,117.17,117.205,338400000.0
2008-12-02 11:54:00,117.215,117.32,117.18,117.29,624000002.0
2008-12-02 11:55:00,117.29,117.335,117.25,117.335,485399999.0
2008-12-02 11:56:00,117.35,117.41,117.31,117.32,369600001.0
2008-12-02 11:57:00,117.325,117.33,117.29,117.31,638200000.0
2008-12-02 11:58:00,117.31,117.37,117.31,117.37,118200000.0
2008-12-02 11:59:00,117.37,117.52,117.37,117.505,342599999.0
2008-12-02 12:00:00,117.505,117.535,117.45,117.525,377200000.0
2008-12-02 12:01:00,117.53,117.54,117.485,117.52,196500000.0
2008-12-02 12:02:00,117.52,117.555,117.505,117.505,222399999.0
2008-12-02 12:03:00,117.51,117.525,117.475,117.475,368400001.0
2008-12-02 12:04:00,117.465,117.705,117.425,117.7,656799997.0
2008-12-02 12:05:00,117.7,117.765,117.7,117.745,665600002.0
2008-12-02 12:06:00,117.745,117.745,117.63,117.685,684599998.0
2008-12-02 12:07:00,117.695,117.705,117.625,117.665,655999999.0
2008-12-02 12:08:00,117.665,117.665,117.57,117.57,565799999.0
2008-12-02 12:09:00,117.57,117.61,117.57,117.6,288400000.0
2008-12-02 12:10:00,117.595,117.62,117.535,117.545,322000000.0
2008-12-02 12:11:00,117.535,117.545,117.51,117.525,181400000.0
2008-12-02 12:12:00,117.52,117.585,117.465,117.585,294800001.0
2008-12-02 12:13:00,117.585,117.655,117.57,117.65,312200000.0
2008-12-02 12:14:00,117.65,117.765,117.635,117.67,365100001.0
2008-12-02 12:15:00,117.675,117.825,117.675,117.825,359000000.0
2008-12-02 12:16:00,117.83,117.845,117.625,117.625,590799996.0
2008-12-02 12:17:00,117.64,117.8,117.64,117.695,736000001.0
2008-12-02 12:18:00,117.7,117.73,117.65,117.73,437400001.0
2008-12-02 12:19:00,117.69,117.86,117.69,117.86,484400001.0
2008-12-02 12:20:00,117.85,117.915,117.85,117.91,564200000.0
2008-12-02 12:21:00,117.91,117.94,117.88,117.905,779999998.0
2008-12-02 12:22:00,117.895,117.92,117.785,117.805,906800000.0
2008-12-02 12:23:00,117.805,117.935,117.805,117.875,616200001.0
2008-12-02 12:24:00,117.875,117.885,117.8,117.8,622599998.0
2008-12-02 12:25:00,117.8,117.875,117.775,117.875,786600000.0
2008-12-02 12:26:00,117.86,117.915,117.855,117.915,638999998.0
2008-12-02 12:27:00,117.905,118.07,117.895,118.045,565400001.0
2008-12-02 12:28:00,118.045,118.21,118.035,118.175,553600000.0
2008-12-02 12:29:00,118.175,118.175,118.07,118.1,247799999.0
2008-12-02 12:30:00,118.1,118.11,118.045,118.045,773400001.0
2008-12-02 12:31:00,118.045,118.055,118.0,118.005,584399996.0
2008-12-02 12:32:00,118.01,118.015,117.97,117.975,720400003.0
2008-12-02 12:33:00,117.98,117.98,117.865,117.865,731800000.0
2008-12-02 12:34:00,117.865,117.98,117.865,117.945,770399998.0
2008-12-02 12:35:00,117.945,117.965,117.845,117.845,837799991.0
2008-12-02 12:36:00,117.845,117.93,117.825,117.885,548000001.0
2008-12-02 12:37:00,117.875,117.895,117.85,117.86,345400000.0
2008-12-02 12:38:00,117.86,117.905,117.86,117.875,600399999.0
2008-12-02 12:39:00,117.88,117.91,117.85,117.865,433799999.0
2008-12-02 12:40:00,117.86,117.865,117.815,117.835,371999998.0
2008-12-02 12:41:00,117.835,117.85,117.725,117.81,695799997.0
2008-12-02 12:42:00,117.81,117.91,117.795,117.89,423199999.0
2008-12-02 12:43:00,117.895,117.895,117.81,117.845,455400001.0
2008-12-02 12:44:00,117.845,117.87,117.805,117.805,716400006.0
2008-12-02 12:45:00,117.805,117.855,117.805,117.855,514800005.0
2008-12-02 12:46:00,117.845,117.895,117.835,117.885,350999999.0
2008-12-02 12:47:00,117.885,117.89,117.795,117.795,623999992.0
2008-12-02 12:48:00,117.795,117.795,117.705,117.755,361800001.0
2008-12-02 12:49:00,117.755,117.795,117.72,117.795,227800000.0
2008-12-02 12:50:00,117.795,117.845,117.74,117.84,303200000.0
2008-12-02 12:51:00,117.84,117.84,117.795,117.81,418800001.0
2008-12-02 12:52:00,117.81,117.865,117.81,117.845,448800000.0
2008-12-02 12:53:00,117.845,117.845,117.77,117.82,365599999.0
2008-12-02 12:54:00,117.82,117.855,117.8,117.855,119400000.0
2008-12-02 12:55:00,117.855,117.855,117.815,117.845,260800000.0
2008-12-02 12:56:00,117.835,117.835,117.78,117.805,448599995.0
2008-12-02 12:57:00,117.805,117.81,117.725,117.725,491000001.0
2008-12-02 12:58:00,117.725,117.735,117.695,117.695,508400001.0
2008-12-02 12:59:00,117.71,117.73,117.63,117.65,760999994.0
2008-12-02 13:00:00,117.645,117.7,117.61,117.625,439600000.0
2008-12-02 13:01:00,117.64,117.665,117.605,117.605,386599995.0
2008-12-02 13:02:00,117.61,117.67,117.61,117.625,508999999.0
2008-12-02 13:03:00,117.615,117.63,117.57,117.575,518000000.0
2008-12-02 13:04:00,117.58,117.585,117.51,117.555,287999998.0
2008-12-02 13:05:00,117.555,117.59,117.54,117.575,151400000.0
2008-12-02 13:06:00,117.575,117.615,117.575,117.605,227000000.0
2008-12-02 13:07:00,117.605,117.665,117.595,117.615,499400001.0
2008-12-02 13:08:00,117.615,117.655,117.5,117.58,1006301977.0
2008-12-02 13:09:00,117.585,117.7,117.585,117.7,638199993.0
2008-12-02 13:10:00,117.71,117.875,117.695,117.825,770199998.0
2008-12-02 13:11:00,117.825,117.84,117.8,117.8,303199996.0
2008-12-02 13:12:00,117.8,117.8,117.735,117.745,650999997.0
2008-12-02 13:13:00,117.745,117.745,117.65,117.665,240000000.0
2008-12-02 13:14:00,117.655,117.7,117.63,117.63,334000000.0
2008-12-02 13:15:00,117.63,117.715,117.585,117.675,895400000.0
2008-12-02 13:16:00,117.675,117.69,117.65,117.675,572200006.0
2008-12-02 13:17:00,117.69,117.825,117.69,117.815,659799999.0
2008-12-02 13:18:00,117.815,117.885,117.81,117.865,279600000.0
2008-12-02 13:19:00,117.87,117.895,117.775,117.78,311800000.0
2008-12-02 13:20:00,117.78,117.815,117.77,117.795,332200000.0
2008-12-02 13:21:00,117.795,117.83,117.795,117.815,134800000.0
2008-12-02 13:22:00,117.815,117.875,117.815,117.855,369200001.0
2008-12-02 13:23:00,117.86,117.895,117.855,117.855,380599999.0
2008-12-02 13:24:00,117.865,117.925,117.845,117.89,705800000.0
2008-12-02 13:25:00,117.88,117.93,117.855,117.855,740999997.0
2008-12-02 13:26:00,117.855,117.865,117.77,117.775,359399998.0
2008-12-02 13:27:00,117.775,117.775,117.595,117.63,672799994.0
2008-12-02 13:28:00,117.61,117.66,117.61,117.655,431399999.0
2008-12-02 13:29:00,117.66,117.685,117.645,117.66,357000000.0
2008-12-02 13:30:00,117.655,117.665,117.645,117.655,368400000.0
2008-12-02 13:31:00,117.65,117.655,117.57,117.62,346800000.0
2008-12-02 13:32:00,117.625,117.715,117.61,117.695,309800000.0
2008-12-02 13:33:00,117.695,117.695,117.615,117.62,407400001.0
2008-12-02 13:34:00,117.63,117.63,117.57,117.615,445400000.0
2008-12-02 13:35:00,117.615,117.665,117.585,117.66,318600001.0
2008-12-02 13:36:00,117.66,117.76,117.66,117.75,439199999.0
2008-12-02 13:37:00,117.75,117.76,117.715,117.75,523000000.0
2008-12-02 13:38:00,117.75,117.815,117.75,117.795,373200000.0
2008-12-02 13:39:00,117.8,117.875,117.775,117.865,537799999.0
2008-12-02 13:40:00,117.855,117.855,117.805,117.83,904000009.0
2008-12-02 13:41:00,117.84,117.885,117.84,117.855,418199997.0
2008-12-02 13:42:00,117.855,117.86,117.745,117.81,804799999.0
2008-12-02 13:43:00,117.815,117.85,117.795,117.845,645199998.0
2008-12-02 13:44:00,117.84,117.865,117.825,117.83,391800001.0
2008-12-02 13:45:00,117.83,117.875,117.83,117.85,346599998.0
2008-12-02 13:46:00,117.85,117.885,117.85,117.885,118800000.0
2008-12-02 13:47:00,117.875,117.92,117.84,117.895,730199999.0
2008-12-02 13:48:00,117.905,117.98,117.86,117.89,568599996.0
2008-12-02 13:49:00,117.89,117.915,117.885,117.905,322800000.0
2008-12-02 13:50:00,117.905,117.92,117.785,117.81,533400000.0
2008-12-02 13:51:00,117.815,117.85,117.815,117.82,536199999.0
2008-12-02 13:52:00,117.815,117.885,117.785,117.865,598999999.0
2008-12-02 13:53:00,117.865,117.88,117.81,117.825,281599999.0
2008-12-02 13:54:00,117.825,117.825,117.805,117.815,638599999.0
2008-12-02 13:55:00,117.815,117.835,117.815,117.815,542800001.0
2008-12-02 13:56:00,117.82,117.835,117.805,117.825,249200000.0
2008-12-02 13:57:00,117.825,117.825,117.815,117.825,447999998.0
2008-12-02 13:58:00,117.825,117.835,117.815,117.815,261800000.0
2008-12-02 13:59:00,117.815,117.835,117.795,117.815,536399999.0
2008-12-02 14:00:00,117.815,117.94,117.805,117.885,384200000.0
2008-12-02 14:01:00,117.895,117.895,117.82,117.825,409000001.0
2008-12-02 14:02:00,117.825,117.845,117.805,117.82,512600002.0
2008-12-02 14:03:00,117.815,117.865,117.81,117.81,481999998.0
2008-12-02 14:04:00,117.81,117.85,117.805,117.85,249600000.0
2008-12-02 14:05:00,117.855,117.88,117.84,117.84,307200001.0
2008-12-02 14:06:00,117.84,117.855,117.82,117.85,605999998.0
2008-12-02 14:07:00,117.84,117.915,117.84,117.915,413400000.0
2008-12-02 14:08:00,117.915,117.94,117.885,117.92,462000001.0
2008-12-02 14:09:00,117.92,117.93,117.845,117.845,643399998.0
2008-12-02 14:10:00,117.845,117.895,117.845,117.875,380000004.0
2008-12-02 14:11:00,117.875,117.905,117.875,117.895,450999999.0
2008-12-02 14:12:00,117.895,117.905,117.845,117.845,793600004.0
2008-12-02 14:13:00,117.85,117.935,117.84,117.92,581400001.0
2008-12-02 14:14:00,117.915,117.985,117.9,117.95,401600000.0
2008-12-02 14:15:00,117.95,117.98,117.91,117.95,610400003.0
2008-12-02 14:16:00,117.955,117.985,117.945,117.98,352800000.0
2008-12-02 14:17:00,117.965,117.985,117.955,117.975,308000000.0
2008-12-02 14:18:00,117.975,118.125,117.975,118.11,245000000.0
2008-12-02 14:19:00,118.11,118.11,118.045,118.11,437600000.0
2008-12-02 14:20:00,118.095,118.125,118.035,118.115,392400003.0
2008-12-02 14:21:00,118.115,118.175,118.115,118.17,452000001.0
2008-12-02 14:22:00,118.18,118.19,118.135,118.185,509800001.0
2008-12-02 14:23:00,118.19,118.205,118.11,118.135,500000000.0
2008-12-02 14:24:00,118.135,118.14,118.06,118.06,538800002.0
2008-12-02 14:25:00,118.06,118.13,118.04,118.12,791200001.0
2008-12-02 14:26:00,118.13,118.225,118.1,118.225,649400001.0
2008-12-02 14:27:00,118.205,118.225,118.1,118.19,738200000.0
2008-12-02 14:28:00,118.185,118.185,118.09,118.115,335400000.0
2008-12-02 14:29:00,118.115,118.16,118.08,118.11,759200003.0
2008-12-02 14:30:00,118.11,118.14,118.075,118.085,728999999.0
2008-12-02 14:31:00,118.085,118.11,118.025,118.08,716000000.0
2008-12-02 14:32:00,118.085,118.105,118.0,118.075,822399997.0
2008-12-02 14:33:00,118.08,118.08,118.03,118.04,431000000.0
2008-12-02 14:34:00,118.04,118.055,117.995,118.015,471200003.0
2008-12-02 14:35:00,118.005,118.025,117.98,117.995,386600000.0
2008-12-02 14:36:00,117.98,118.035,117.955,118.005,536600002.0
2008-12-02 14:37:00,118.005,118.015,117.925,117.975,556199999.0
2008-12-02 14:38:00,117.975,117.975,117.91,117.915,658200000.0
2008-12-02 14:39:00,117.94,117.94,117.875,117.88,681200003.0
2008-12-02 14:40:00,117.88,117.975,117.865,117.965,1097200006.0
2008-12-02 14:41:00,117.965,118.105,117.965,118.095,372200000.0
2008-12-02 14:42:00,118.095,118.11,118.01,118.075,637800000.0
2008-12-02 14:43:00,118.075,118.2,118.075,118.19,682999999.0
2008-12-02 14:44:00,118.19,118.205,118.06,118.1,960200005.0
2008-12-02 14:45:00,118.105,118.115,117.995,118.005,618200000.0
2008-12-02 14:46:00,118.02,118.07,118.005,118.045,1300800005.0
2008-12-02 14:47:00,118.045,118.15,118.045,118.135,478400000.0
2008-12-02 14:48:00,118.13,118.175,118.125,118.16,336200001.0
2008-12-02 14:49:00,118.16,118.18,118.125,118.165,375799998.0
2008-12-02 14:50:00,118.165,118.255,118.16,118.255,333600000.0
2008-12-02 14:51:00,118.27,118.325,118.245,118.3,460200001.0
2008-12-02 14:52:00,118.3,118.375,118.275,118.345,305200000.0
2008-12-02 14:53:00,118.34,118.425,118.34,118.405,415400000.0
2008-12-02 14:54:00,118.405,118.535,118.365,118.495,658799998.0
2008-12-02 14:55:00,118.495,118.52,118.37,118.4,752400002.0
2008-12-02 14:56:00,118.405,118.465,118.36,118.45,590000000.0
2008-12-02 14:57:00,118.45,118.495,118.425,118.435,664600000.0
2008-12-02 14:58:00,118.43,118.44,118.385,118.41,586200002.0
2008-12-02 14:59:00,118.415,118.51,118.4,118.51,851600000.0
2008-12-02 15:00:00,118.51,118.51,118.38,118.385,820999997.0
2008-12-02 15:01:00,118.385,118.42,118.355,118.375,1021400003.0
2008-12-02 15:02:00,118.375,118.4,118.34,118.36,942999999.0
2008-12-02 15:03:00,118.36,118.365,118.255,118.295,808400005.0
2008-12-02 15:04:00,118.295,118.345,118.295,118.315,627599999.0
2008-12-02 15:05:00,118.315,118.315,118.245,118.305,800199998.0
2008-12-02 15:06:00,118.305,118.43,118.29,118.42,352200000.0
2008-12-02 15:07:00,118.42,118.42,118.335,118.4,517000004.0
2008-12-02 15:08:00,118.4,118.51,118.4,118.51,853800000.0
2008-12-02 15:09:00,118.5,118.755,118.49,118.7,722200000.0
2008-12-02 15:10:00,118.7,118.72,118.55,118.595,588800003.0
2008-12-02 15:11:00,118.57,118.695,118.545,118.68,675000000.0
2008-12-02 15:12:00,118.675,118.7,118.615,118.655,564800000.0
2008-12-02 15:13:00,118.655,118.655,118.505,118.505,902800000.0
2008-12-02 15:14:00,118.54,118.58,118.48,118.57,630200000.0
2008-12-02 15:15:00,118.56,118.64,118.545,118.625,666600000.0
2008-12-02 15:16:00,118.625,118.65,118.575,118.62,533400002.0
2008-12-02 15:17:00,118.63,118.66,118.565,118.66,570599999.0
2008-12-02 15:18:00,118.66,118.71,118.635,118.695,530400001.0
2008-12-02 15:19:00,118.7,118.72,118.645,118.645,552200004.0
2008-12-02 15:20:00,118.645,118.665,118.475,118.515,613900002.0
2008-12-02 15:21:00,118.525,118.54,118.435,118.5,866200001.0
2008-12-02 15:22:00,118.5,118.61,118.455,118.61,835600002.0
2008-12-02 15:23:00,118.61,118.625,118.52,118.565,763199997.0
2008-12-02 15:24:00,118.575,118.575,118.495,118.54,799000001.0
2008-12-02 15:25:00,118.54,118.56,118.47,118.55,711800004.0
2008-12-02 15:26:00,118.55,118.575,118.5,118.55,966199999.0
2008-12-02 15:27:00,118.55,118.775,118.54,118.745,856000001.0
2008-12-02 15:28:00,118.745,118.765,118.655,118.715,805599999.0
2008-12-02 15:29:00,118.71,118.72,118.665,118.715,873199995.0
2008-12-02 15:30:00,118.705,118.75,118.65,118.66,657399999.0
2008-12-02 15:31:00,118.655,118.675,118.61,118.62,451400000.0
2008-12-02 15:32:00,118.635,118.635,118.595,118.625,912399999.0
2008-12-02 15:33:00,118.625,118.67,118.605,118.665,1342399995.0
2008-12-02 15:34:00,118.665,118.685,118.615,118.65,1302599996.0
2008-12-02 15:35:00,118.65,118.9,118.65,118.9,837999999.0
2008-12-02 15:36:00,118.875,118.98,118.86,118.96,827400001.0
2008-12-02 15:37:00,118.96,118.975,118.875,118.895,584400001.0
2008-12-02 15:38:00,118.895,119.0,118.88,118.965,705799998.0
2008-12-02 15:39:00,118.97,118.985,118.835,118.89,673000000.0
2008-12-02 15:40:00,118.9,118.905,118.845,118.885,779600005.0
2008-12-02 15:41:00,118.885,118.935,118.84,118.935,309400000.0
2008-12-02 15:42:00,118.92,118.995,118.83,118.995,626600000.0
2008-12-02 15:43:00,118.995,119.05,118.945,119.01,686200000.0
2008-12-02 15:44:00,119.005,119.025,118.96,119.015,730799997.0
2008-12-02 15:45:00,119.02,119.08,119.015,119.035,416600000.0
2008-12-02 15:46:00,119.03,119.065,118.99,118.99,455200000.0
2008-12-02 15:47:00,119.0,119.09,119.0,119.075,669800003.0
2008-12-02 15:48:00,119.07,119.07,119.0,119.02,554600001.0
2008-12-02 15:49:00,119.02,119.04,118.995,119.005,386800001.0
2008-12-02 15:50:00,119.005,119.03,118.91,118.925,794599999.0
2008-12-02 15:51:00,118.935,119.01,118.935,118.985,527400001.0
2008-12-02 15:52:00,118.985,119.0,118.925,118.94,807000000.0
2008-12-02 15:53:00,118.95,118.96,118.825,118.84,466000000.0
2008-12-02 15:54:00,118.835,118.885,118.825,118.84,609600001.0
2008-12-02 15:55:00,118.835,118.835,118.725,118.76,817400000.0
2008-12-02 15:56:00,118.76,118.805,118.755,118.765,598599998.0
2008-12-02 15:57:00,118.765,118.78,118.705,118.715,750600001.0
2008-12-02 15:58:00,118.705,118.77,118.68,118.735,979600000.0
2008-12-02 15:59:00,118.735,118.805,118.695,118.805,776400006.0
2008-12-02 16:00:00,118.81,118.865,118.785,118.855,866600002.0
2008-12-02 16:01:00,118.855,118.925,118.85,118.9,461800002.0
2008-12-02 16:02:00,118.9,118.945,118.84,118.87,934200002.0
2008-12-02 16:03:00,118.865,118.88,118.74,118.745,1021999999.0
2008-12-02 16:04:00,118.73,118.735,118.665,118.68,480199999.0
2008-12-02 16:05:00,118.68,118.715,118.68,118.71,459400000.0
2008-12-02 16:06:00,118.715,118.745,118.67,118.705,651600001.0
2008-12-02 16:07:00,118.695,118.71,118.655,118.695,528399996.0
2008-12-02 16:08:00,118.695,118.7,118.585,118.615,547400001.0
2008-12-02 16:09:00,118.605,118.635,118.555,118.575,465600001.0
2008-12-02 16:10:00,118.575,118.595,118.395,118.455,494200001.0
2008-12-02 16:11:00,118.445,118.45,118.355,118.36,606600000.0
2008-12-02 16:12:00,118.36,118.385,118.31,118.325,312800000.0
2008-12-02 16:13:00,118.325,118.405,118.305,118.36,676399999.0
2008-12-02 16:14:00,118.36,118.475,118.35,118.46,796400001.0
2008-12-02 16:15:00,118.455,118.59,118.455,118.585,1070200004.0
2008-12-02 16:16:00,118.595,118.745,118.595,118.72,1014800004.0
2008-12-02 16:17:00,118.72,118.765,118.66,118.745,1034600001.0
2008-12-02 16:18:00,118.76,118.855,118.745,118.835,1061000000.0
2008-12-02 16:19:00,118.835,118.865,118.795,118.83,1121200006.0
2008-12-02 16:20:00,118.83,118.89,118.79,118.855,1249600000.0
2008-12-02 16:21:00,118.845,118.93,118.78,118.86,858199998.0
2008-12-02 16:22:00,118.865,118.955,118.85,118.945,593599998.0
2008-12-02 16:23:00,118.935,118.935,118.76,118.78,734600000.0
2008-12-02 16:24:00,118.765,118.845,118.765,118.795,599999997.0
2008-12-02 16:25:00,118.795,118.835,118.755,118.835,834200002.0
2008-12-02 16:26:00,118.835,118.92,118.835,118.91,299800000.0
2008-12-02 16:27:00,118.91,118.91,118.79,118.8,586399996.0
2008-12-02 16:28:00,118.8,118.805,118.72,118.805,648599999.0
2008-12-02 16:29:00,118.805,118.825,118.75,118.785,826199993.0
2008-12-02 16:30:00,118.785,118.8,118.715,118.735,637799999.0
2008-12-02 16:31:00,118.735,118.835,118.625,118.685,670000000.0
2008-12-02 16:32:00,118.675,118.715,118.63,118.68,664400002.0
2008-12-02 16:33:00,118.68,118.78,118.645,118.765,806400001.0
2008-12-02 16:34:00,118.76,118.765,118.67,118.675,907400000.0
2008-12-02 16:35:00,118.68,118.745,118.665,118.685,749800000.0
2008-12-02 16:36:00,118.685,118.735,118.63,118.735,854800004.0
2008-12-02 16:37:00,118.735,118.965,118.73,118.9,764400001.0
2008-12-02 16:38:00,118.9,119.07,118.875,119.015,850099998.0
2008-12-02 16:39:00,119.02,119.105,118.995,119.045,880399996.0
2008-12-02 16:40:00,119.045,119.045,118.915,118.92,837199998.0
2008-12-02 16:41:00,118.925,118.925,118.75,118.76,707000000.0
2008-12-02 16:42:00,118.76,118.835,118.735,118.77,523400001.0
2008-12-02 16:43:00,118.765,118.835,118.75,118.765,521200001.0
2008-12-02 16:44:00,118.765,118.855,118.76,118.775,663999999.0
2008-12-02 16:45:00,118.78,118.8,118.745,118.765,665800000.0
2008-12-02 16:46:00,118.765,118.775,118.705,118.705,300600000.0
2008-12-02 16:47:00,118.68,118.695,118.62,118.625,525400000.0
2008-12-02 16:48:00,118.625,118.755,118.625,118.69,584200001.0
2008-12-02 16:49:00,118.685,118.685,118.58,118.675,581000000.0
2008-12-02 16:50:00,118.685,118.77,118.61,118.74,750999999.0
2008-12-02 16:51:00,118.745,118.81,118.735,118.785,736599999.0
2008-12-02 16:52:00,118.79,118.955,118.755,118.955,840999999.0
2008-12-02 16:53:00,118.955,118.98,118.775,118.855,883600001.0
2008-12-02 16:54:00,118.865,118.875,118.77,118.775,1056400000.0
2008-12-02 16:55:00,118.78,118.9,118.765,118.83,1109200001.0
2008-12-02 16:56:00,118.83,118.96,118.715,118.765,968600000.0
2008-12-02 16:57:00,118.765,118.765,118.7,118.73,593200000.0
2008-12-02 16:58:00,118.73,118.755,118.69,118.73,788999999.0
2008-12-02 16:59:00,118.735,118.785,118.73,118.77,1142000002.0
2008-12-02 17:00:00,118.77,119.01,118.76,119.0,812600000.0
2008-12-02 17:01:00,119.0,119.02,118.83,118.915,647400003.0
2008-12-02 17:02:00,118.905,118.96,118.84,118.96,1183399999.0
2008-12-02 17:03:00,118.945,119.0,118.89,118.95,762000002.0
2008-12-02 17:04:00,118.955,119.225,118.95,119.2,665800002.0
2008-12-02 17:05:00,119.2,119.255,119.115,119.215,485800000.0
2008-12-02 17:06:00,119.215,119.325,119.215,119.225,388800000.0
2008-12-02 17:07:00,119.225,119.26,119.145,119.145,586799999.0
2008-12-02 17:08:00,119.145,119.26,119.125,119.26,806199999.0
2008-12-02 17:09:00,119.275,119.345,119.235,119.275,776000001.0
2008-12-02 17:10:00,119.275,119.38,119.195,119.34,647400002.0
2008-12-02 17:11:00,119.34,119.345,119.255,119.255,692000002.0
2008-12-02 17:12:00,119.245,119.395,119.21,119.345,686999996.0
2008-12-02 17:13:00,119.345,119.445,119.23,119.365,786399997.0
2008-12-02 17:14:00,119.36,119.39,119.28,119.28,433800000.0
2008-12-02 17:15:00,119.29,119.405,119.255,119.33,786000000.0
2008-12-02 17:16:00,119.305,119.38,119.255,119.275,903999997.0
2008-12-02 17:17:00,119.28,119.455,119.28,119.44,780000000.0
2008-12-02 17:18:00,119.44,119.44,119.235,119.245,917800004.0
2008-12-02 17:19:00,119.245,119.285,119.07,119.22,732999999.0
2008-12-02 17:20:00,119.215,119.225,119.09,119.165,731000000.0
2008-12-02 17:21:00,119.18,119.32,119.125,119.155,616600002.0
2008-12-02 17:22:00,119.155,119.155,119.015,119.09,794800003.0
2008-12-02 17:23:00,119.09,119.22,119.055,119.13,599800001.0
2008-12-02 17:24:00,119.13,119.265,119.125,119.21,695599999.0
2008-12-02 17:25:00,119.215,119.215,119.145,119.16,602200001.0
2008-12-02 17:26:00,119.17,119.22,119.115,119.14,798000005.0
2008-12-02 17:27:00,119.14,119.175,119.08,119.085,744081001.0
2008-12-02 17:28:00,119.085,119.205,119.08,119.14,1105212971.0
2008-12-02 17:29:00,119.145,119.175,119.11,119.11,1454800000.0
2008-12-02 17:30:00,119.12,119.235,119.12,119.22,1392600004.0
2008-12-02 17:31:00,119.195,119.31,119.185,119.31,1369600001.0
2008-12-02 17:32:00,119.315,119.355,119.23,119.315,1364800000.0
2008-12-02 17:33:00,119.31,119.335,119.265,119.285,940199998.0
2008-12-02 17:34:00,119.285,119.305,119.155,119.195,692800000.0
2008-12-02 17:35:00,119.19,119.195,119.08,119.085,767941000.0
2008-12-02 17:36:00,119.085,119.195,119.06,119.155,484600001.0
2008-12-02 17:37:00,119.165,119.225,119.095,119.125,1084600003.0
2008-12-02 17:38:00,119.125,119.19,119.105,119.14,721200000.0
2008-12-02 17:39:00,119.14,119.21,119.115,119.175,630600002.0
2008-12-02 17:40:00,119.18,119.235,119.11,119.13,618149999.0
2008-12-02 17:41:00,119.135,119.23,119.135,119.225,627600000.0
2008-12-02 17:42:00,119.24,119.25,119.115,119.155,793600001.0
2008-12-02 17:43:00,119.155,119.175,119.055,119.115,470800000.0
2008-12-02 17:44:00,119.11,119.13,119.08,119.125,444200000.0
2008-12-02 17:45:00,119.12,119.225,119.105,119.17,556000000.0
2008-12-02 17:46:00,119.17,119.215,119.085,119.115,698799999.0
2008-12-02 17:47:00,119.115,119.195,119.11,119.135,773199998.0
2008-12-02 17:48:00,119.135,119.135,119.02,119.02,760399997.0
2008-12-02 17:49:00,119.02,119.165,119.005,119.09,813799997.0
2008-12-02 17:50:00,119.095,119.105,118.945,118.995,548199999.0
2008-12-02 17:51:00,119.0,119.03,118.915,118.93,849000000.0
2008-12-02 17:52:00,118.93,119.04,118.91,119.005,803999998.0
2008-12-02 17:53:00,119.005,119.025,118.895,118.935,820599997.0
2008-12-02 17:54:00,118.935,118.935,118.835,118.88,627200000.0
2008-12-02 17:55:00,118.88,118.89,118.845,118.88,704800000.0
2008-12-02 17:56:00,118.88,118.945,118.85,118.945,411000000.0
2008-12-02 17:57:00,118.945,118.975,118.9,118.95,618199999.0
2008-12-02 17:58:00,118.95,119.015,118.94,118.95,637600001.0
2008-12-02 17:59:00,118.96,119.005,118.925,118.98,420600000.0
2008-12-02 18:00:00,118.985,118.99,118.935,118.965,477800000.0
2008-12-02 18:01:00,118.955,119.005,118.895,118.915,524599999.0
2008-12-02 18:02:00,118.915,118.975,118.915,118.955,320800000.0
2008-12-02 18:03:00,118.945,118.98,118.945,118.955,570000001.0
2008-12-02 18:04:00,118.97,118.97,118.89,118.9,791000000.0
2008-12-02 18:05:00,118.9,118.92,118.8,118.855,667799998.0
2008-12-02 18:06:00,118.855,118.855,118.805,118.83,421400000.0
2008-12-02 18:07:00,118.83,118.865,118.825,118.86,505400000.0
2008-12-02 18:08:00,118.86,118.895,118.82,118.845,695200000.0
2008-12-02 18:09:00,118.85,118.92,118.85,118.87,707399999.0
2008-12-02 18:10:00,118.87,118.98,118.87,118.975,660800002.0
2008-12-02 18:11:00,118.975,118.995,118.89,118.915,666400002.0
2008-12-02 18:12:00,118.915,118.95,118.905,118.92,654200001.0
2008-12-02 18:13:00,118.92,118.94,118.82,118.845,853600006.0
2008-12-02 18:14:00,118.845,118.86,118.745,118.745,547000002.0
2008-12-02 18:15:00,118.74,118.795,118.7,118.79,516400000.0
2008-12-02 18:16:00,118.78,118.795,118.745,118.765,363200000.0
2008-12-02 18:17:00,118.765,118.775,118.63,118.675,424800000.0
2008-12-02 18:18:00,118.675,118.765,118.645,118.645,493400000.0
2008-12-02 18:19:00,118.645,118.775,118.595,118.75,517000000.0
2008-12-02 18:20:00,118.75,118.81,118.715,118.765,771999999.0
2008-12-02 18:21:00,118.765,118.87,118.75,118.795,680199999.0
2008-12-02 18:22:00,118.79,118.86,118.77,118.775,874199999.0
2008-12-02 18:23:00,118.77,118.8,118.675,118.775,525800000.0
2008-12-02 18:24:00,118.775,118.905,118.77,118.77,449200001.0
2008-12-02 18:25:00,118.775,118.87,118.725,118.775,560200000.0
2008-12-02 18:26:00,118.77,118.875,118.765,118.855,446600000.0
2008-12-02 18:27:00,118.855,118.905,118.835,118.875,439300000.0
2008-12-02 18:28:00,118.875,118.895,118.82,118.825,558999999.0
2008-12-02 18:29:00,118.825,118.855,118.72,118.75,684600000.0
2008-12-02 18:30:00,118.75,118.895,118.745,118.865,952599999.0
2008-12-02 18:31:00,118.865,118.875,118.76,118.87,611200000.0
2008-12-02 18:32:00,118.87,118.97,118.785,118.785,747199998.0
2008-12-02 18:33:00,118.785,118.785,118.67,118.735,629000000.0
2008-12-02 18:34:00,118.74,118.79,118.675,118.675,672200000.0
2008-12-02 18:35:00,118.675,118.75,118.65,118.735,498000000.0
2008-12-02 18:36:00,118.735,118.8,118.715,118.795,442600000.0
2008-12-02 18:37:00,118.79,118.805,118.74,118.765,693600000.0
2008-12-02 18:38:00,118.765,118.775,118.715,118.755,680799997.0
2008-12-02 18:39:00,118.755,118.755,118.705,118.71,522400000.0
2008-12-02 18:40:00,118.71,118.71,118.65,118.71,568000000.0
2008-12-02 18:41:00,118.725,118.755,118.69,118.755,790400000.0
2008-12-02 18:42:00,118.755,118.765,118.695,118.74,504600001.0
2008-12-02 18:43:00,118.74,118.795,118.72,118.745,573000000.0
2008-12-02 18:44:00,118.745,118.76,118.64,118.65,632200001.0
2008-12-02 18:45:00,118.655,118.69,118.585,118.665,570400000.0
2008-12-02 18:46:00,118.675,118.82,118.675,118.765,721000000.0
2008-12-02 18:47:00,118.765,118.87,118.75,118.845,575799998.0
2008-12-02 18:48:00,118.85,118.88,118.815,118.855,467399999.0
2008-12-02 18:49:00,118.855,118.87,118.815,118.84,543599999.0
2008-12-02 18:50:00,118.84,118.925,118.82,118.91,460600000.0
2008-12-02 18:51:00,118.91,118.94,118.85,118.875,513799999.0
2008-12-02 18:52:00,118.835,118.915,118.805,118.88,411000000.0
2008-12-02 18:53:00,118.89,118.965,118.855,118.965,468000000.0
2008-12-02 18:54:00,118.965,119.005,118.935,118.975,514000000.0
2008-12-02 18:55:00,118.985,119.085,118.955,119.08,561200000.0
2008-12-02 18:56:00,119.08,119.15,119.03,119.15,693800000.0
2008-12-02 18:57:00,119.155,119.18,119.08,119.18,998600000.0
2008-12-02 18:58:00,119.18,119.23,119.14,119.175,523600000.0
2008-12-02 18:59:00,119.175,119.195,119.13,119.135,615400000.0
2008-12-02 19:00:00,119.14,119.18,119.12,119.13,1055599997.0
2008-12-02 19:01:00,119.13,119.14,119.075,119.075,697200002.0
2008-12-02 19:02:00,119.075,119.155,119.075,119.155,599799999.0
2008-12-02 19:03:00,119.145,119.145,119.07,119.09,474000000.0
2008-12-02 19:04:00,119.095,119.105,119.025,119.025,766599996.0
2008-12-02 19:05:00,119.025,119.11,118.965,119.095,487200000.0
2008-12-02 19:06:00,119.09,119.185,119.07,119.095,905400000.0
2008-12-02 19:07:00,119.095,119.11,119.03,119.105,403399999.0
2008-12-02 19:08:00,119.105,119.135,119.035,119.135,548200000.0
2008-12-02 19:09:00,119.145,119.22,119.125,119.19,462800000.0
2008-12-02 19:10:00,119.18,119.21,119.125,119.14,701200000.0
2008-12-02 19:11:00,119.14,119.15,119.01,119.04,708800000.0
2008-12-02 19:12:00,119.045,119.05,118.86,118.86,614200000.0
2008-12-02 19:13:00,118.86,118.935,118.86,118.935,321599998.0
2008-12-02 19:14:00,118.925,118.995,118.915,118.985,880200006.0
2008-12-02 19:15:00,118.985,119.025,118.965,119.01,825999999.0
2008-12-02 19:16:00,119.005,119.075,119.005,119.07,981000002.0
2008-12-02 19:17:00,119.07,119.12,119.07,119.08,841000001.0
2008-12-02 19:18:00,119.08,119.105,119.055,119.095,481400000.0
2008-12-02 19:19:00,119.09,119.1,118.985,119.085,691400003.0
2008-12-02 19:20:00,119.085,119.14,119.085,119.115,707200001.0
2008-12-02 19:21:00,119.115,119.18,119.115,119.18,717600002.0
2008-12-02 19:22:00,119.195,119.255,119.195,119.225,459600006.0
2008-12-02 19:23:00,119.225,119.225,119.09,119.115,326800000.0
2008-12-02 19:24:00,119.115,119.125,119.05,119.065,567800000.0
2008-12-02 19:25:00,119.065,119.19,119.065,119.135,1099000001.0
2008-12-02 19:26:00,119.145,119.24,119.135,119.235,366100000.0
2008-12-02 19:27:00,119.235,119.25,119.175,119.18,531000000.0
2008-12-02 19:28:00,119.165,119.185,119.12,119.125,355600000.0
2008-12-02 19:29:00,119.125,119.135,119.05,119.065,470800000.0
2008-12-02 19:30:00,119.075,119.14,119.075,119.135,605799999.0
2008-12-02 19:31:00,119.155,119.19,119.155,119.16,694200000.0
2008-12-02 19:32:00,119.165,119.17,119.085,119.105,545599999.0
2008-12-02 19:33:00,119.095,119.095,118.995,119.0,1085799995.0
2008-12-02 19:34:00,119.0,119.015,118.955,118.985,655999999.0
2008-12-02 19:35:00,118.985,119.06,118.95,119.025,839799999.0
2008-12-02 19:36:00,119.015,119.015,118.94,118.94,503200002.0
2008-12-02 19:37:00,118.95,119.01,118.94,118.965,721400000.0
2008-12-02 19:38:00,118.97,118.98,118.97,118.975,337999996.0
2008-12-02 19:39:00,118.98,118.995,118.92,118.935,793600005.0
2008-12-02 19:40:00,118.935,118.935,118.845,118.915,408200005.0
2008-12-02 19:41:00,118.905,118.93,118.88,118.88,583199999.0
2008-12-02 19:42:00,118.88,118.915,118.84,118.905,867599998.0
2008-12-02 19:43:00,118.905,118.92,118.865,118.89,844000001.0
2008-12-02 19:44:00,118.89,118.97,118.89,118.96,831999998.0
2008-12-02 19:45:00,118.96,119.04,118.905,119.04,594200000.0
2008-12-02 19:46:00,119.045,119.045,118.99,119.0,700600003.0
2008-12-02 19:47:00,119.0,119.05,119.0,119.02,613600000.0
2008-12-02 19:48:00,119.025,119.05,119.015,119.04,926599997.0
2008-12-02 19:49:00,119.045,119.07,119.025,119.03,415200000.0
2008-12-02 19:50:00,119.045,119.055,119.01,119.025,333400001.0
2008-12-02 19:51:00,119.025,119.025,118.825,118.84,715000000.0
2008-12-02 19:52:00,118.84,118.895,118.84,118.89,313600000.0
2008-12-02 19:53:00,118.89,118.97,118.835,118.855,779000000.0
2008-12-02 19:54:00,118.855,118.91,118.845,118.905,508799999.0
2008-12-02 19:55:00,118.905,118.91,118.86,118.905,509600000.0
2008-12-02 19:56:00,118.905,118.925,118.905,118.925,235600000.0
2008-12-02 19:57:00,118.925,119.065,118.92,119.01,258200000.0
2008-12-02 19:58:00,119.01,119.02,118.975,118.975,711400002.0
2008-12-02 19:59:00,118.975,119.01,118.93,118.965,541800003.0
2008-12-02 20:00:00,118.975,118.975,118.89,118.925,826500001.0
2008-12-02 20:01:00,118.915,118.955,118.87,118.955,447799999.0
2008-12-02 20:02:00,118.95,118.995,118.94,118.985,516200001.0
2008-12-02 20:03:00,118.98,118.985,118.945,118.945,871799998.0
2008-12-02 20:04:00,118.945,118.95,118.87,118.915,650999997.0
2008-12-02 20:05:00,118.905,118.915,118.835,118.84,330200000.0
2008-12-02 20:06:00,118.84,118.92,118.83,118.91,570399998.0
2008-12-02 20:07:00,118.91,118.94,118.835,118.845,1066199989.0
2008-12-02 20:08:00,118.835,118.86,118.795,118.805,425400001.0
2008-12-02 20:09:00,118.8,118.85,118.79,118.825,625200001.0
2008-12-02 20:10:00,118.825,118.85,118.805,118.84,271600000.0
2008-12-02 20:11:00,118.835,118.835,118.76,118.8,574399999.0
2008-12-02 20:12:00,118.8,118.865,118.78,118.835,677400001.0
2008-12-02 20:13:00,118.84,118.92,118.835,118.905,1046599998.0
2008-12-02 20:14:00,118.92,118.965,118.9,118.9,734400000.0
2008-12-02 20:15:00,118.92,118.955,118.92,118.955,999399997.0
2008-12-02 20:16:00,118.965,119.02,118.955,119.005,777599995.0
2008-12-02 20:17:00,118.995,118.995,118.955,118.965,252799999.0
2008-12-02 20:18:00,118.975,119.0,118.955,118.995,369199997.0
2008-12-02 20:19:00,118.975,119.01,118.92,118.93,806599998.0
2008-12-02 20:20:00,118.93,119.03,118.925,119.015,831999999.0
2008-12-02 20:21:00,119.015,119.03,118.975,118.99,446799999.0
2008-12-02 20:22:00,118.99,118.99,118.97,118.985,686199997.0
2008-12-02 20:23:00,118.985,119.0,118.985,119.0,277400000.0
2008-12-02 20:24:00,119.015,119.07,118.96,119.0,869199993.0
2008-12-02 20:25:00,119.005,119.005,118.91,118.95,639999990.0
2008-12-02 20:26:00,118.95,118.955,118.91,118.915,462199997.0
2008-12-02 20:27:00,118.915,118.915,118.86,118.87,546399996.0
2008-12-02 20:28:00,118.87,118.9,118.86,118.875,940399998.0
2008-12-02 20:29:00,118.88,118.94,118.875,118.93,968599994.0
2008-12-02 20:30:00,118.93,118.94,118.885,118.885,613399996.0
2008-12-02 20:31:00,118.885,118.885,118.795,118.8,560600000.0
2008-12-02 20:32:00,118.8,118.8,118.75,118.78,651599993.0
2008-12-02 20:33:00,118.765,118.82,118.74,118.78,594800000.0
2008-12-02 20:34:00,118.77,118.78,118.745,118.755,547200000.0
2008-12-02 20:35:00,118.765,118.85,118.76,118.815,662800001.0
2008-12-02 20:36:00,118.82,118.86,118.76,118.76,779399998.0
2008-12-02 20:37:00,118.755,118.815,118.735,118.75,785199998.0
2008-12-02 20:38:00,118.75,118.805,118.735,118.765,861000000.0
2008-12-02 20:39:00,118.765,118.765,118.655,118.675,858200002.0
2008-12-02 20:40:00,118.66,118.775,118.66,118.775,1759400002.0
2008-12-02 20:41:00,118.765,118.775,118.69,118.695,1256799993.0
2008-12-02 20:42:00,118.705,118.775,118.705,118.775,577599997.0
2008-12-02 20:43:00,118.765,118.84,118.75,118.755,956599995.0
2008-12-02 20:44:00,118.755,118.76,118.73,118.75,723599997.0
2008-12-02 20:45:00,118.75,118.81,118.735,118.775,986199994.0
2008-12-02 20:46:00,118.78,118.835,118.775,118.835,641600000.0
2008-12-02 20:47:00,118.83,118.85,118.76,118.76,500599999.0
2008-12-02 20:48:00,118.76,118.79,118.73,118.775,801999999.0
2008-12-02 20:49:00,118.78,118.82,118.765,118.78,558799998.0
2008-12-02 20:50:00,118.78,118.78,118.66,118.7,628199998.0
2008-12-02 20:51:00,118.71,118.775,118.69,118.72,786399999.0
2008-12-02 20:52:00,118.725,118.73,118.66,118.7,601600000.0
2008-12-02 20:53:00,118.71,118.715,118.665,118.68,840599995.0
2008-12-02 20:54:00,118.675,118.705,118.66,118.68,530999999.0
2008-12-02 20:55:00,118.675,118.675,118.665,118.67,450800000.0
2008-12-02 20:56:00,118.67,118.685,118.66,118.665,129800000.0
2008-12-02 20:57:00,118.665,118.665,118.6,118.615,576599999.0
2008-12-02 20:58:00,118.63,118.675,118.6,118.665,479200000.0
2008-12-02 20:59:00,118.66,118.71,118.645,118.675,784799998.0
2008-12-02 21:00:00,118.675,118.695,118.65,118.655,1000799998.0
2008-12-02 21:01:00,118.655,118.7,118.61,118.645,409399998.0
2008-12-02 21:02:00,118.645,118.65,118.575,118.575,471000000.0
2008-12-02 21:03:00,118.575,118.58,118.39,118.39,502799996.0
2008-12-02 21:04:00,118.395,118.4,118.285,118.375,409000000.0
2008-12-02 21:05:00,118.38,118.38,118.315,118.315,519200001.0
2008-12-02 21:06:00,118.3,118.33,118.27,118.315,482199998.0
2008-12-02 21:07:00,118.315,118.345,118.295,118.295,268599998.0
2008-12-02 21:08:00,118.295,118.325,118.24,118.295,322800001.0
2008-12-02 21:09:00,118.29,118.295,118.135,118.145,674599997.0
2008-12-02 21:10:00,118.15,118.22,118.125,118.175,445200000.0
2008-12-02 21:11:00,118.175,118.195,118.09,118.18,459399999.0
2008-12-02 21:12:00,118.165,118.205,118.13,118.17,354200001.0
2008-12-02 21:13:00,118.175,118.225,118.17,118.215,206600000.0
2008-12-02 21:14:00,118.205,118.245,118.18,118.245,395199998.0
2008-12-02 21:15:00,118.25,118.275,118.205,118.265,170600001.0
2008-12-02 21:16:00,118.265,118.345,118.265,118.275,479200001.0
2008-12-02 21:17:00,118.275,118.295,118.17,118.17,576000000.0
2008-12-02 21:18:00,118.185,118.2,118.12,118.13,954199997.0
2008-12-02 21:19:00,118.13,118.145,118.055,118.12,559199998.0
2008-12-02 21:20:00,118.13,118.13,117.865,117.93,467600000.0
2008-12-02 21:21:00,117.935,118.045,117.925,118.03,1079799998.0
2008-12-02 21:22:00,118.01,118.02,117.925,117.945,535600001.0
2008-12-02 21:23:00,117.945,118.03,117.945,117.975,256799999.0
2008-12-02 21:24:00,117.98,118.015,117.895,117.965,499999999.0
2008-12-02 21:25:00,117.955,117.955,117.825,117.87,808399994.0
2008-12-02 21:26:00,117.865,117.87,117.795,117.835,817399998.0
2008-12-02 21:27:00,117.835,117.845,117.795,117.835,786799995.0
2008-12-02 21:28:00,117.835,117.915,117.835,117.915,821800004.0
2008-12-02 21:29:00,117.915,117.99,117.905,117.99,488200002.0
2008-12-02 21:30:00,117.99,118.045,117.91,117.95,603799999.0
2008-12-02 21:31:00,117.955,117.97,117.91,117.94,1087999998.0
2008-12-02 21:32:00,117.94,118.065,117.93,118.06,874199996.0
2008-12-02 21:33:00,118.06,118.185,118.06,118.145,821999999.0
2008-12-02 21:34:00,118.145,118.205,118.135,118.135,443199999.0
2008-12-02 21:35:00,118.14,118.18,118.085,118.085,588800000.0
2008-12-02 21:36:00,118.1,118.13,118.03,118.055,823199999.0
2008-12-02 21:37:00,118.055,118.135,118.04,118.135,635999999.0
2008-12-02 21:38:00,118.145,118.21,118.11,118.21,554399998.0
2008-12-02 21:39:00,118.21,118.26,118.205,118.25,848999994.0
2008-12-02 21:40:00,118.24,118.38,118.24,118.38,649600000.0
2008-12-02 21:41:00,118.38,118.395,118.31,118.35,561800001.0
2008-12-02 21:42:00,118.34,118.34,118.245,118.255,852799998.0
2008-12-02 21:43:00,118.265,118.27,118.14,118.15,785799996.0
2008-12-02 21:44:00,118.15,118.2,118.135,118.2,514799996.0
2008-12-02 21:45:00,118.195,118.2,118.125,118.195,504399999.0
2008-12-02 21:46:00,118.195,118.245,118.145,118.19,1055199998.0
2008-12-02 21:47:00,118.195,118.225,118.155,118.155,861599997.0
2008-12-02 21:48:00,118.16,118.26,118.14,118.25,815199995.0
2008-12-02 21:49:00,118.245,118.265,118.21,118.235,596799996.0
2008-12-02 21:50:00,118.235,118.31,118.21,118.31,927199995.0
2008-12-02 21:51:00,118.31,118.445,118.31,118.435,705199997.0
2008-12-02 21:52:00,118.435,118.515,118.425,118.475,1206599995.0
2008-12-02 21:53:00,118.48,118.535,118.445,118.45,1128399994.0
2008-12-02 21:54:00,118.445,118.46,118.425,118.44,392599998.0
2008-12-02 21:55:00,118.455,118.52,118.425,118.48,719200000.0
2008-12-02 21:56:00,118.47,118.515,118.455,118.49,1085199996.0
2008-12-02 21:57:00,118.5,118.52,118.475,118.485,760200000.0
2008-12-02 21:58:00,118.495,118.535,118.465,118.465,505699997.0
2008-12-02 21:59:00,118.465,118.465,118.345,118.345,333999999.0
2008-12-02 22:00:00,118.35,118.355,118.295,118.32,518999997.0
2008-12-02 22:01:00,118.32,118.325,118.2,118.245,487400000.0
2008-12-02 22:02:00,118.245,118.27,118.19,118.245,715599991.0
2008-12-02 22:03:00,118.25,118.3,118.23,118.28,477199999.0
2008-12-02 22:04:00,118.28,118.32,118.245,118.245,783999994.0
2008-12-02 22:05:00,118.245,118.28,118.19,118.22,756599992.0
2008-12-02 22:06:00,118.22,118.235,118.195,118.195,516999999.0
2008-12-02 22:07:00,118.205,118.21,118.06,118.095,554200000.0
2008-12-02 22:08:00,118.105,118.19,118.09,118.18,689199997.0
2008-12-02 22:09:00,118.175,118.2,118.145,118.18,445400000.0
2008-12-02 22:10:00,118.18,118.215,118.145,118.21,855799996.0
2008-12-02 22:11:00,118.21,118.21,118.085,118.195,768799999.0
2008-12-02 22:12:00,118.2,118.25,118.155,118.195,697199998.0
2008-12-02 22:13:00,118.195,118.255,118.145,118.255,536799997.0
2008-12-02 22:14:00,118.265,118.265,118.17,118.195,460199999.0
2008-12-02 22:15:00,118.19,118.335,118.19,118.335,785800004.0
2008-12-02 22:16:00,118.335,118.35,118.22,118.295,699999995.0
2008-12-02 22:17:00,118.29,118.36,118.245,118.295,759999999.0
2008-12-02 22:18:00,118.295,118.515,118.28,118.495,641999999.0
2008-12-02 22:19:00,118.495,118.52,118.435,118.51,703599999.0
2008-12-02 22:20:00,118.515,118.6,118.495,118.545,655399998.0
2008-12-02 22:21:00,118.545,118.555,118.355,118.41,777999994.0
2008-12-02 22:22:00,118.41,118.515,118.36,118.485,714000000.0
2008-12-02 22:23:00,118.485,118.66,118.445,118.635,799399998.0
2008-12-02 22:24:00,118.635,118.68,118.59,118.615,783199997.0
2008-12-02 22:25:00,118.615,118.69,118.565,118.59,931399998.0
2008-12-02 22:26:00,118.595,118.69,118.55,118.675,844200000.0
2008-12-02 22:27:00,118.675,118.675,118.38,118.445,722800000.0
2008-12-02 22:28:00,118.445,118.54,118.425,118.445,721799999.0
2008-12-02 22:29:00,118.445,118.5,118.44,118.465,400799998.0
2008-12-02 22:30:00,118.465,118.505,118.405,118.495,444599999.0
2008-12-02 22:31:00,118.495,118.625,118.445,118.595,885800001.0
2008-12-02 22:32:00,118.605,118.63,118.58,118.595,482599997.0
2008-12-02 22:33:00,118.605,118.605,118.435,118.56,876399993.0
2008-12-02 22:34:00,118.565,118.665,118.49,118.615,859399995.0
2008-12-02 22:35:00,118.61,118.665,118.585,118.66,600799998.0
2008-12-02 22:36:00,118.66,118.695,118.59,118.59,671399994.0
2008-12-02 22:37:00,118.585,118.66,118.52,118.53,968399999.0
2008-12-02 22:38:00,118.525,118.575,118.5,118.565,830399997.0
2008-12-02 22:39:00,118.6,118.605,118.49,118.495,988399993.0
2008-12-02 22:40:00,118.495,118.535,118.425,118.445,698799998.0
2008-12-02 22:41:00,118.445,118.57,118.445,118.57,750399996.0
2008-12-02 22:42:00,118.57,118.68,118.48,118.52,1003199996.0
2008-12-02 22:43:00,118.52,118.535,118.395,118.44,736399994.0
2008-12-02 22:44:00,118.435,118.53,118.425,118.475,600599998.0
2008-12-02 22:45:00,118.475,118.565,118.47,118.495,684599992.0
2008-12-02 22:46:00,118.485,118.495,118.385,118.46,866400001.0
2008-12-02 22:47:00,118.47,118.48,118.335,118.35,922200000.0
2008-12-02 22:48:00,118.345,118.4,118.255,118.31,1073199998.0
2008-12-02 22:49:00,118.31,118.335,118.15,118.2,1156599996.0
2008-12-02 22:50:00,118.2,118.275,118.2,118.24,821999995.0
2008-12-02 22:51:00,118.24,118.32,118.225,118.275,871799990.0
2008-12-02 22:52:00,118.3,118.375,118.29,118.375,938999994.0
2008-12-02 22:53:00,118.37,118.465,118.3,118.35,757599997.0
2008-12-02 22:54:00,118.345,118.52,118.34,118.47,969800000.0
2008-12-02 22:55:00,118.455,118.53,118.455,118.515,828999999.0
2008-12-02 22:56:00,118.515,118.555,118.51,118.535,349999997.0
2008-12-02 22:57:00,118.535,118.575,118.495,118.565,482999999.0
2008-12-02 22:58:00,118.565,118.595,118.545,118.545,543399999.0
2008-12-02 22:59:00,118.545,118.575,118.49,118.49,352600002.0
2008-12-02 23:00:00,118.49,118.52,118.475,118.485,498599996.0
2008-12-02 23:01:00,118.475,118.505,118.475,118.505,97600000.0
2008-12-02 23:02:00,118.505,118.525,118.505,118.525,73200000.0
2008-12-02 23:03:00,118.53,118.545,118.515,118.515,88000000.0
2008-12-02 23:04:00,118.515,118.55,118.515,118.535,186599999.0
2008-12-02 23:05:00,118.535,118.535,118.53,118.535,67600000.0
2008-12-02 23:06:00,118.535,118.545,118.49,118.54,191400000.0
2008-12-02 23:07:00,118.535,118.535,118.525,118.53,45400000.0
2008-12-02 23:08:00,118.53,118.54,118.525,118.525,151400001.0
2008-12-02 23:09:00,118.525,118.53,118.515,118.515,87600001.0
2008-12-02 23:10:00,118.515,118.555,118.51,118.545,239199999.0
2008-12-02 23:11:00,118.545,118.555,118.545,118.545,223999999.0
2008-12-02 23:12:00,118.545,118.56,118.545,118.555,62600000.0
2008-12-02 23:13:00,118.55,118.565,118.545,118.565,51200000.0
2008-12-02 23:14:00,118.565,118.605,118.565,118.605,209800000.0
2008-12-02 23:15:00,118.61,118.625,118.595,118.595,220199998.0
2008-12-02 23:16:00,118.615,118.66,118.615,118.66,89600000.0
2008-12-02 23:17:00,118.655,118.68,118.655,118.665,149200000.0
2008-12-02 23:18:00,118.665,118.74,118.665,118.74,163200000.0
2008-12-02 23:19:00,118.725,118.73,118.7,118.72,186800000.0
2008-12-02 23:20:00,118.715,118.725,118.69,118.715,193400001.0
2008-12-02 23:21:00,118.715,118.725,118.69,118.71,232800000.0
2008-12-02 23:22:00,118.72,118.74,118.695,118.695,227200000.0
2008-12-02 23:23:00,118.705,118.715,118.7,118.7,144000000.0
2008-12-02 23:24:00,118.695,118.725,118.69,118.725,213200000.0
2008-12-02 23:25:00,118.715,118.73,118.705,118.705,157600000.0
2008-12-02 23:26:00,118.705,118.76,118.7,118.72,431199999.0
2008-12-02 23:27:00,118.715,118.73,118.7,118.715,311999997.0
2008-12-02 23:28:00,118.715,118.75,118.71,118.735,171800002.0
2008-12-02 23:29:00,118.735,118.745,118.695,118.695,265800000.0
2008-12-02 23:30:00,118.695,118.715,118.685,118.705,221800000.0
2008-12-02 23:31:00,118.705,118.715,118.695,118.695,135000000.0
2008-12-02 23:32:00,118.695,118.695,118.675,118.685,136400000.0
2008-12-02 23:33:00,118.675,118.675,118.655,118.665,156600000.0
2008-12-02 23:34:00,118.67,118.67,118.585,118.585,333600001.0
2008-12-02 23:35:00,118.585,118.585,118.535,118.555,445000001.0
2008-12-02 23:36:00,118.555,118.555,118.52,118.525,154799998.0
2008-12-02 23:37:00,118.525,118.57,118.525,118.55,119200001.0
2008-12-02 23:38:00,118.54,118.545,118.475,118.485,299599998.0
2008-12-02 23:39:00,118.5,118.5,118.465,118.485,197800000.0
2008-12-02 23:40:00,118.49,118.53,118.465,118.525,555599997.0
2008-12-02 23:41:00,118.53,118.56,118.525,118.535,421200001.0
2008-12-02 23:42:00,118.535,118.55,118.525,118.54,436199999.0
2008-12-02 23:43:00,118.545,118.57,118.535,118.535,288599997.0
2008-12-02 23:44:00,118.535,118.55,118.525,118.535,188599999.0
2008-12-02 23:45:00,118.53,118.545,118.525,118.535,270799997.0
2008-12-02 23:46:00,118.535,118.54,118.53,118.535,78400000.0
2008-12-02 23:47:00,118.53,118.555,118.525,118.535,170400000.0
2008-12-02 23:48:00,118.535,118.54,118.525,118.535,164999998.0
2008-12-02 23:49:00,118.545,118.575,118.545,118.575,156199999.0
2008-12-02 23:50:00,118.575,118.595,118.54,118.585,197600001.0
2008-12-02 23:51:00,118.59,118.6,118.535,118.545,561199994.0
2008-12-02 23:52:00,118.54,118.54,118.495,118.515,289600001.0
2008-12-02 23:53:00,118.505,118.53,118.495,118.505,518000000.0
2008-12-02 23:54:00,118.505,118.53,118.505,118.53,51200000.0
2008-12-02 23:55:00,118.515,118.585,118.505,118.515,693999999.0
2008-12-02 23:56:00,118.515,118.61,118.515,118.575,635200000.0
2008-12-02 23:57:00,118.585,118.615,118.545,118.55,685399995.0
2008-12-02 23:58:00,118.55,118.575,118.505,118.505,372800000.0
2008-12-02 23:59:00,118.51,118.51,118.375,118.435,344000000.0
2008-12-03 00:00:00,118.44,118.46,118.375,118.385,168000000.0
2008-12-03 00:01:00,118.39,118.41,118.34,118.34,192000000.0
2008-12-03 00:02:00,118.355,118.36,118.32,118.35,224000000.0
2008-12-03 00:03:00,118.34,118.34,118.315,118.315,104000000.0
2008-12-03 00:04:00,118.325,118.38,118.285,118.285,382400000.0
2008-12-03 00:05:00,118.305,118.305,118.2,118.23,554400000.0
2008-12-03 00:06:00,118.25,118.27,118.225,118.225,128000000.0
2008-12-03 00:07:00,118.23,118.265,118.215,118.265,94399999.0
2008-12-03 00:08:00,118.265,118.31,118.235,118.295,251999999.0
2008-12-03 00:09:00,118.3,118.335,118.255,118.335,340400000.0
2008-12-03 00:10:00,118.365,118.38,118.31,118.325,200000000.0
2008-12-03 00:11:00,118.325,118.39,118.325,118.34,290400000.0
2008-12-03 00:12:00,118.345,118.365,118.34,118.365,324000000.0
2008-12-03 00:13:00,118.365,118.365,118.34,118.345,169600000.0
2008-12-03 00:14:00,118.36,118.365,118.345,118.365,100000000.0
2008-12-03 00:15:00,118.365,118.375,118.365,118.375,34400000.0
2008-12-03 00:16:00,118.39,118.445,118.35,118.43,257600000.0
2008-12-03 00:17:00,118.44,118.44,118.435,118.435,40000000.0
2008-12-03 00:18:00,118.445,118.455,118.43,118.455,60800000.0
2008-12-03 00:19:00,118.465,118.475,118.45,118.465,89600001.0
2008-12-03 00:20:00,118.47,118.51,118.455,118.475,123800001.0
2008-12-03 00:21:00,118.47,118.515,118.455,118.5,309600001.0
2008-12-03 00:22:00,118.49,118.5,118.475,118.485,151400000.0
2008-12-03 00:23:00,118.48,118.515,118.44,118.47,452600000.0
2008-12-03 00:24:00,118.47,118.475,118.47,118.475,94400000.0
2008-12-03 00:25:00,118.475,118.5,118.47,118.485,175999998.0
2008-12-03 00:26:00,118.5,118.5,118.49,118.49,9600000.0
2008-12-03 00:27:00,118.49,118.49,118.49,118.49,3200000.0
2008-12-03 00:28:00,118.495,118.565,118.49,118.525,120799999.0
2008-12-03 00:29:00,118.525,118.525,118.51,118.51,153600000.0
2008-12-03 00:30:00,118.51,118.51,118.51,118.51,24000000.0
2008-12-03 00:31:00,118.51,118.52,118.485,118.505,52000000.0
2008-12-03 00:32:00,118.51,118.515,118.47,118.475,106200000.0
2008-12-03 00:33:00,118.475,118.48,118.435,118.47,160800000.0
2008-12-03 00:34:00,118.47,118.485,118.46,118.48,115200000.0
2008-12-03 00:35:00,118.475,118.475,118.455,118.455,20800000.0
2008-12-03 00:36:00,118.47,118.48,118.47,118.48,17600000.0
2008-12-03 00:37:00,118.47,118.475,118.44,118.475,101800000.0
2008-12-03 00:38:00,118.485,118.49,118.455,118.485,127399999.0
2008-12-03 00:39:00,118.46,118.475,118.46,118.465,34400000.0
2008-12-03 00:40:00,118.465,118.465,118.445,118.445,64000000.0
2008-12-03 00:41:00,118.455,118.475,118.445,118.475,177600000.0
2008-12-03 00:42:00,118.48,118.49,118.47,118.49,94800000.0
2008-12-03 00:43:00,118.48,118.49,118.475,118.49,45599999.0
2008-12-03 00:44:00,118.475,118.48,118.465,118.465,86399998.0
2008-12-03 00:45:00,118.475,118.49,118.475,118.49,5600000.0
2008-12-03 00:46:00,118.485,118.49,118.465,118.47,22400000.0
2008-12-03 00:47:00,118.49,118.49,118.455,118.46,143199999.0
2008-12-03 00:48:00,118.455,118.46,118.435,118.46,164800000.0
2008-12-03 00:49:00,118.47,118.47,118.455,118.47,65600000.0
2008-12-03 00:50:00,118.475,118.475,118.475,118.475,1600000.0
2008-12-03 00:51:00,118.47,118.49,118.46,118.46,97600000.0
2008-12-03 00:52:00,118.47,118.48,118.415,118.44,142200000.0
2008-12-03 00:53:00,118.44,118.445,118.415,118.44,56200000.0
2008-12-03 00:54:00,118.44,118.45,118.44,118.45,93800000.0
2008-12-03 00:55:00,118.46,118.48,118.455,118.475,124000000.0
2008-12-03 00:56:00,118.475,118.475,118.445,118.475,88200000.0
2008-12-03 00:57:00,118.47,118.47,118.445,118.445,18800000.0
2008-12-03 00:58:00,118.465,118.48,118.465,118.465,56000000.0
2008-12-03 00:59:00,118.465,118.48,118.44,118.44,88200000.0
2008-12-03 01:00:00,118.475,118.51,118.445,118.455,359999999.0
2008-12-03 01:01:00,118.46,118.47,118.455,118.465,80000000.0
2008-12-03 01:02:00,118.465,118.465,118.435,118.435,115200000.0
2008-12-03 01:03:00,118.43,118.43,118.42,118.425,147599999.0
2008-12-03 01:04:00,118.42,118.46,118.42,118.455,159400000.0
2008-12-03 01:05:00,118.445,118.46,118.395,118.435,464800000.0
2008-12-03 01:06:00,118.44,118.44,118.425,118.435,182799998.0
2008-12-03 01:07:00,118.435,118.44,118.405,118.435,147400000.0
2008-12-03 01:08:00,118.445,118.59,118.445,118.57,445999998.0
2008-12-03 01:09:00,118.56,118.58,118.525,118.565,408000000.0
2008-12-03 01:10:00,118.58,118.67,118.56,118.61,592000000.0
2008-12-03 01:11:00,118.61,118.61,118.575,118.575,228000000.0
2008-12-03 01:12:00,118.59,118.61,118.57,118.58,90000001.0
2008-12-03 01:13:00,118.6,118.61,118.57,118.6,81000001.0
2008-12-03 01:14:00,118.61,118.62,118.61,118.62,257599999.0
2008-12-03 01:15:00,118.61,118.63,118.61,118.61,433600007.0
2008-12-03 01:16:00,118.61,118.63,118.61,118.625,536800002.0
2008-12-03 01:17:00,118.625,118.65,118.625,118.645,124799999.0
2008-12-03 01:18:00,118.24,118.3,118.24,118.3,185199998.0
2008-12-03 01:19:00,118.645,118.645,118.625,118.625,185199998.0
2008-12-03 01:20:00,118.64,118.65,118.625,118.64,249599997.0
2008-12-03 01:21:00,118.64,118.65,118.61,118.625,456800000.0
2008-12-03 01:22:00,118.62,118.65,118.62,118.64,196000000.0
2008-12-03 01:23:00,118.635,118.65,118.635,118.64,88000000.0
2008-12-03 01:24:00,118.645,118.665,118.56,118.56,285000000.0
2008-12-03 01:25:00,118.555,118.57,118.505,118.55,421800000.0
2008-12-03 01:26:00,118.54,118.555,118.535,118.555,225000000.0
2008-12-03 01:27:00,118.56,118.57,118.53,118.545,222799997.0
2008-12-03 01:28:00,118.545,118.55,118.485,118.5,155200000.0
2008-12-03 01:29:00,118.495,118.52,118.495,118.5,176999999.0
2008-12-03 01:30:00,118.515,118.55,118.5,118.5,401399996.0
2008-12-03 01:31:00,118.505,118.505,118.49,118.49,162199998.0
2008-12-03 01:32:00,118.49,118.49,118.49,118.49,32000000.0
2008-12-03 01:33:00,118.49,118.49,118.49,118.49,104000000.0
2008-12-03 01:34:00,118.49,118.5,118.455,118.49,282399997.0
2008-12-03 01:35:00,118.475,118.485,118.46,118.465,275199999.0
2008-12-03 01:36:00,118.465,118.47,118.405,118.41,224799999.0
2008-12-03 01:37:00,118.42,118.47,118.395,118.435,732000000.0
2008-12-03 01:38:00,118.44,118.5,118.435,118.48,494599994.0
2008-12-03 01:39:00,118.48,118.48,118.43,118.46,422599999.0
2008-12-03 01:40:00,118.445,118.45,118.36,118.415,589199996.0
2008-12-03 01:41:00,118.425,118.5,118.395,118.445,487199998.0
2008-12-03 01:42:00,118.44,118.44,118.39,118.4,547399999.0
2008-12-03 01:43:00,118.4,118.41,118.37,118.405,376799995.0
2008-12-03 01:44:00,118.405,118.46,118.335,118.335,860399993.0
2008-12-03 01:45:00,118.35,118.405,118.335,118.36,395799997.0
2008-12-03 01:46:00,118.405,118.425,118.345,118.39,385399997.0
2008-12-03 01:47:00,118.395,118.415,118.34,118.35,253599999.0
2008-12-03 01:48:00,118.35,118.35,118.285,118.29,202400000.0
2008-12-03 01:49:00,118.28,118.305,118.27,118.28,108800000.0
2008-12-03 01:50:00,118.28,118.285,118.265,118.28,96600001.0
2008-12-03 01:51:00,118.295,118.325,118.265,118.31,374600003.0
2008-12-03 01:52:00,118.305,118.31,118.27,118.28,293599998.0
2008-12-03 01:53:00,118.295,118.33,118.255,118.295,349999999.0
2008-12-03 01:54:00,118.29,118.315,118.27,118.3,508599999.0
2008-12-03 01:55:00,118.3,118.33,118.295,118.33,277000000.0
2008-12-03 01:56:00,118.33,118.43,118.305,118.405,376400000.0
2008-12-03 01:57:00,118.405,118.41,118.39,118.39,188800000.0
2008-12-03 01:58:00,118.39,118.405,118.385,118.39,137599998.0
2008-12-03 01:59:00,118.39,118.4,118.36,118.39,144000000.0
2008-12-03 02:00:00,118.39,118.43,118.355,118.355,391400000.0
2008-12-03 02:01:00,118.355,118.39,118.35,118.36,479399997.0
2008-12-03 02:02:00,118.355,118.355,118.305,118.315,236800000.0
2008-12-03 02:03:00,118.315,118.345,118.315,118.315,93600000.0
2008-12-03 02:04:00,118.3,118.31,118.295,118.305,69000000.0
2008-12-03 02:05:00,118.305,118.32,118.23,118.24,170200000.0
2008-12-03 02:06:00,118.225,118.23,118.205,118.205,100800000.0
2008-12-03 02:07:00,118.205,118.265,118.08,118.245,373800000.0
2008-12-03 02:08:00,118.245,118.285,118.245,118.285,199000000.0
2008-12-03 02:09:00,118.285,118.325,118.27,118.29,277400000.0
2008-12-03 02:10:00,118.31,118.31,118.245,118.27,85600000.0
2008-12-03 02:11:00,118.27,118.28,118.235,118.255,81400000.0
2008-12-03 02:12:00,118.26,118.26,118.17,118.205,143000000.0
2008-12-03 02:13:00,118.205,118.215,118.2,118.21,28000000.0
2008-12-03 02:14:00,118.21,118.21,118.14,118.165,71200000.0
2008-12-03 02:15:00,118.145,118.18,118.135,118.175,81000000.0
2008-12-03 02:16:00,118.185,118.22,118.15,118.2,60800000.0
2008-12-03 02:17:00,118.19,118.28,118.185,118.27,101400000.0
2008-12-03 02:18:00,118.27,118.33,118.24,118.26,183000000.0
2008-12-03 02:19:00,118.26,118.285,118.22,118.235,107800000.0
2008-12-03 02:20:00,118.245,118.245,118.21,118.21,58800000.0
2008-12-03 02:21:00,118.225,118.25,118.225,118.24,36600000.0
2008-12-03 02:22:00,118.24,118.245,118.215,118.23,41600000.0
2008-12-03 02:23:00,118.24,118.255,118.205,118.215,176000000.0
2008-12-03 02:24:00,118.215,118.225,118.195,118.195,126000000.0
2008-12-03 02:25:00,118.19,118.19,118.145,118.145,120800000.0
2008-12-03 02:26:00,118.145,118.145,118.025,118.03,326400000.0
2008-12-03 02:27:00,118.03,118.03,117.98,118.0,786200002.0
2008-12-03 02:28:00,118.005,118.04,118.005,118.02,295600000.0
2008-12-03 02:29:00,118.02,118.05,118.02,118.03,198400000.0
2008-12-03 02:30:00,118.03,118.07,118.0,118.05,214600000.0
2008-12-03 02:31:00,118.055,118.08,118.0,118.0,277800000.0
2008-12-03 02:32:00,117.99,118.065,117.99,118.04,207200000.0
2008-12-03 02:33:00,118.035,118.13,118.035,118.13,151400000.0
2008-12-03 02:34:00,118.13,118.19,118.13,118.175,203400000.0
2008-12-03 02:35:00,118.18,118.18,118.14,118.145,178800000.0
2008-12-03 02:36:00,118.145,118.145,118.05,118.06,238000000.0
2008-12-03 02:37:00,118.06,118.065,118.045,118.055,133200000.0
2008-12-03 02:38:00,118.055,118.075,118.045,118.055,141600000.0
2008-12-03 02:39:00,118.06,118.075,118.055,118.055,79800000.0
2008-12-03 02:40:00,118.065,118.08,118.065,118.08,69600000.0
2008-12-03 02:41:00,118.08,118.145,118.07,118.135,135200000.0
2008-12-03 02:42:00,118.135,118.16,118.135,118.15,57000000.0
2008-12-03 02:43:00,118.15,118.16,118.145,118.15,55200000.0
2008-12-03 02:44:00,118.15,118.16,118.095,118.115,157000000.0
2008-12-03 02:45:00,118.125,118.125,118.105,118.105,71200000.0
2008-12-03 02:46:00,118.12,118.13,118.1,118.12,192200000.0
2008-12-03 02:47:00,118.12,118.12,118.025,118.065,311600000.0
2008-12-03 02:48:00,118.065,118.09,118.04,118.07,234400000.0
2008-12-03 02:49:00,118.06,118.105,118.045,118.05,370200000.0
2008-12-03 02:50:00,118.055,118.06,118.045,118.045,235400000.0
2008-12-03 02:51:00,118.045,118.055,117.98,117.99,236400001.0
2008-12-03 02:52:00,117.98,117.98,117.81,117.835,542600000.0
2008-12-03 02:53:00,117.835,117.925,117.835,117.88,356000000.0
2008-12-03 02:54:00,117.885,117.99,117.885,117.99,295200000.0
2008-12-03 02:55:00,117.99,118.0,117.955,117.99,276600000.0
2008-12-03 02:56:00,117.99,117.99,117.935,117.945,283800000.0
2008-12-03 02:57:00,117.955,117.98,117.915,117.94,295200000.0
2008-12-03 02:58:00,117.95,117.95,117.94,117.94,48800000.0
2008-12-03 02:59:00,117.93,117.94,117.93,117.93,123000000.0
2008-12-03 03:00:00,117.93,117.94,117.93,117.93,217600000.0
2008-12-03 03:01:00,117.93,117.93,117.93,117.93,29600000.0
2008-12-03 03:02:00,117.93,117.955,117.93,117.95,60400000.0
2008-12-03 03:03:00,117.95,117.955,117.945,117.95,67200000.0
2008-12-03 03:04:00,117.955,118.01,117.955,117.995,230600000.0
2008-12-03 03:05:00,118.005,118.015,117.98,117.995,205600000.0
2008-12-03 03:06:00,118.0,118.0,117.95,117.95,204000000.0
2008-12-03 03:07:00,117.96,117.97,117.945,117.97,206400000.0
2008-12-03 03:08:00,117.97,118.03,117.97,118.015,157800000.0
2008-12-03 03:09:00,118.015,118.055,118.015,118.025,226600000.0
2008-12-03 03:10:00,118.025,118.065,118.015,118.025,519600001.0
2008-12-03 03:11:00,118.015,118.03,118.015,118.015,115000000.0
2008-12-03 03:12:00,118.015,118.03,117.895,117.945,384200000.0
2008-12-03 03:13:00,117.945,117.945,117.9,117.91,144200000.0
2008-12-03 03:14:00,117.91,117.93,117.905,117.915,174400000.0
2008-12-03 03:15:00,117.92,117.92,117.88,117.89,553200000.0
2008-12-03 03:16:00,117.895,117.935,117.89,117.915,452800000.0
2008-12-03 03:17:00,117.915,117.935,117.91,117.91,321000000.0
2008-12-03 03:18:00,117.915,117.93,117.885,117.925,443200000.0
2008-12-03 03:19:00,117.915,117.99,117.91,117.93,465000000.0
2008-12-03 03:20:00,117.935,117.95,117.915,117.925,269600000.0
2008-12-03 03:21:00,117.925,117.94,117.9,117.915,250800000.0
2008-12-03 03:22:00,117.915,117.93,117.91,117.925,137400000.0
2008-12-03 03:23:00,117.94,118.005,117.935,117.975,275000000.0
2008-12-03 03:24:00,117.975,118.04,117.965,117.985,417400000.0
2008-12-03 03:25:00,117.995,118.03,117.98,118.0,252800000.0
2008-12-03 03:26:00,118.0,118.03,118.0,118.015,216800000.0
2008-12-03 03:27:00,118.01,118.04,118.0,118.02,205400000.0
2008-12-03 03:28:00,118.02,118.03,117.995,118.02,353200000.0
2008-12-03 03:29:00,118.035,118.05,118.0,118.02,180200000.0
2008-12-03 03:30:00,118.02,118.06,117.965,118.055,372600000.0
2008-12-03 03:31:00,118.05,118.07,118.035,118.065,169400000.0
2008-12-03 03:32:00,118.06,118.11,118.06,118.095,144400000.0
2008-12-03 03:33:00,118.095,118.13,118.07,118.115,187600000.0
2008-12-03 03:34:00,118.115,118.135,118.1,118.135,217000000.0
2008-12-03 03:35:00,118.135,118.205,118.135,118.175,444400000.0
2008-12-03 03:36:00,118.175,118.235,118.175,118.19,310000000.0
2008-12-03 03:37:00,118.195,118.23,118.19,118.195,258200000.0
2008-12-03 03:38:00,118.195,118.225,118.195,118.2,336800000.0
2008-12-03 03:39:00,118.2,118.27,118.19,118.265,178400000.0
2008-12-03 03:40:00,118.275,118.375,118.255,118.32,330999999.0
2008-12-03 03:41:00,118.32,118.35,118.31,118.35,265800000.0
2008-12-03 03:42:00,118.35,118.36,118.33,118.34,195600000.0
2008-12-03 03:43:00,118.355,118.425,118.335,118.425,230200000.0
2008-12-03 03:44:00,118.43,118.525,118.38,118.405,357000000.0
2008-12-03 03:45:00,118.41,118.41,118.34,118.345,334600000.0
2008-12-03 03:46:00,118.345,118.36,118.315,118.36,381200000.0
2008-12-03 03:47:00,118.36,118.38,118.32,118.33,470400000.0
2008-12-03 03:48:00,118.33,118.355,118.315,118.355,452400000.0
2008-12-03 03:49:00,118.355,118.375,118.35,118.36,139600000.0
2008-12-03 03:50:00,118.375,118.445,118.365,118.445,409600000.0
2008-12-03 03:51:00,118.455,118.455,118.28,118.28,338000000.0
2008-12-03 03:52:00,118.275,118.345,118.275,118.305,318400000.0
2008-12-03 03:53:00,118.305,118.335,118.275,118.305,679200000.0
2008-12-03 03:54:00,118.305,118.33,118.305,118.325,254800000.0
2008-12-03 03:55:00,118.325,118.38,118.31,118.37,363999998.0
2008-12-03 03:56:00,118.37,118.4,118.36,118.385,466400000.0
2008-12-03 03:57:00,118.385,118.395,118.38,118.385,112000000.0
2008-12-03 03:58:00,118.385,118.45,118.385,118.435,313400001.0
2008-12-03 03:59:00,118.435,118.435,118.38,118.385,124600000.0
2008-12-03 04:00:00,118.395,118.395,118.35,118.36,249600001.0
2008-12-03 04:01:00,118.36,118.4,118.36,118.36,386200002.0
2008-12-03 04:02:00,118.36,118.38,118.35,118.375,433400000.0
2008-12-03 04:03:00,118.375,118.38,118.345,118.345,629600000.0
2008-12-03 04:04:00,118.345,118.41,118.345,118.405,552999997.0
2008-12-03 04:05:00,118.41,118.445,118.41,118.435,290000000.0
2008-12-03 04:06:00,118.435,118.435,118.415,118.425,286400000.0
2008-12-03 04:07:00,118.42,118.43,118.395,118.41,464000000.0
2008-12-03 04:08:00,118.41,118.435,118.405,118.425,273600000.0
2008-12-03 04:09:00,118.425,118.435,118.425,118.43,32800000.0
2008-12-03 04:10:00,118.43,118.45,118.425,118.45,75200000.0
2008-12-03 04:11:00,118.46,118.59,118.45,118.56,322799999.0
2008-12-03 04:12:00,118.55,118.55,118.52,118.54,263600000.0
2008-12-03 04:13:00,118.555,118.625,118.54,118.625,256800000.0
2008-12-03 04:14:00,118.635,118.7,118.635,118.65,775400001.0
2008-12-03 04:15:00,118.65,118.66,118.595,118.615,1006800001.0
2008-12-03 04:16:00,118.63,118.64,118.575,118.58,753600001.0
2008-12-03 04:17:00,118.59,118.59,118.55,118.56,554000000.0
2008-12-03 04:18:00,118.56,118.58,118.56,118.575,673600001.0
2008-12-03 04:19:00,118.57,118.595,118.54,118.54,852799999.0
2008-12-03 04:20:00,118.54,118.55,118.52,118.525,507800001.0
2008-12-03 04:21:00,118.525,118.575,118.52,118.575,638199995.0
2008-12-03 04:22:00,118.575,118.575,118.57,118.575,164600000.0
2008-12-03 04:23:00,118.57,118.61,118.555,118.57,595199998.0
2008-12-03 04:24:00,118.57,118.575,118.535,118.57,706800000.0
2008-12-03 04:25:00,118.565,118.58,118.53,118.53,750400000.0
2008-12-03 04:26:00,118.53,118.555,118.495,118.54,279600000.0
2008-12-03 04:27:00,118.54,118.59,118.54,118.565,136000000.0
2008-12-03 04:28:00,118.565,118.565,118.495,118.55,431000000.0
2008-12-03 04:29:00,118.555,118.555,118.495,118.495,109600000.0
2008-12-03 04:30:00,118.51,118.525,118.5,118.515,109600000.0
2008-12-03 04:31:00,118.515,118.53,118.515,118.525,28800000.0
2008-12-03 04:32:00,118.53,118.685,118.53,118.67,465799999.0
2008-12-03 04:33:00,118.67,118.715,118.67,118.695,121200000.0
2008-12-03 04:34:00,118.695,118.695,118.665,118.67,48000000.0
2008-12-03 04:35:00,118.67,118.7,118.67,118.7,68800000.0
2008-12-03 04:36:00,118.7,118.73,118.695,118.73,166400000.0
2008-12-03 04:37:00,118.73,118.735,118.68,118.685,107000000.0
2008-12-03 04:38:00,118.7,118.71,118.65,118.665,263800000.0
2008-12-03 04:39:00,118.665,118.745,118.665,118.735,253400000.0
2008-12-03 04:40:00,118.725,118.75,118.7,118.72,389600000.0
2008-12-03 04:41:00,118.695,118.75,118.685,118.73,327000000.0
2008-12-03 04:42:00,118.75,118.82,118.73,118.785,367000001.0
2008-12-03 04:43:00,118.8,118.82,118.725,118.735,404600001.0
2008-12-03 04:44:00,118.74,118.815,118.725,118.795,688799999.0
2008-12-03 04:45:00,118.8,118.83,118.785,118.83,801000002.0
2008-12-03 04:46:00,118.835,118.84,118.775,118.785,181400000.0
2008-12-03 04:47:00,118.775,118.815,118.755,118.81,348599999.0
2008-12-03 04:48:00,118.81,118.855,118.785,118.805,284400000.0
2008-12-03 04:49:00,118.795,118.88,118.795,118.88,180000000.0
2008-12-03 04:50:00,118.88,118.935,118.86,118.885,185600000.0
2008-12-03 04:51:00,118.895,118.895,118.87,118.87,129600000.0
2008-12-03 04:52:00,118.87,118.91,118.86,118.88,352400000.0
2008-12-03 04:53:00,118.895,118.91,118.88,118.895,182000002.0
2008-12-03 04:54:00,118.895,118.905,118.87,118.9,66400000.0
2008-12-03 04:55:00,118.9,118.945,118.875,118.91,400800000.0
2008-12-03 04:56:00,118.91,118.91,118.85,118.85,790200000.0
2008-12-03 04:57:00,118.85,118.93,118.84,118.93,649800000.0
2008-12-03 04:58:00,118.935,118.95,118.915,118.92,683799999.0
2008-12-03 04:59:00,118.93,118.99,118.93,118.965,465000000.0
2008-12-03 05:00:00,118.96,118.96,118.855,118.855,630000000.0
2008-12-03 05:01:00,118.86,118.88,118.85,118.87,303399999.0
2008-12-03 05:02:00,118.87,118.91,118.84,118.85,679599999.0
2008-12-03 05:03:00,118.85,118.87,118.84,118.865,471800000.0
2008-12-03 05:04:00,118.87,118.87,118.84,118.86,467199999.0
2008-12-03 05:05:00,118.85,118.86,118.84,118.855,255400000.0
2008-12-03 05:06:00,118.845,118.85,118.755,118.775,656800000.0
2008-12-03 05:07:00,118.765,118.8,118.765,118.78,246400000.0
2008-12-03 05:08:00,118.78,118.81,118.78,118.8,84000000.0
2008-12-03 05:09:00,118.81,118.81,118.775,118.775,358200000.0
2008-12-03 05:10:00,118.765,118.77,118.725,118.735,406199999.0
2008-12-03 05:11:00,118.74,118.755,118.715,118.745,408400000.0
2008-12-03 05:12:00,118.745,118.76,118.735,118.74,76400000.0
2008-12-03 05:13:00,118.745,118.82,118.745,118.765,707199993.0
2008-12-03 05:14:00,118.765,118.765,118.755,118.765,75000000.0
2008-12-03 05:15:00,118.755,118.76,118.74,118.745,239999999.0
2008-12-03 05:16:00,118.745,118.75,118.715,118.725,124400000.0
2008-12-03 05:17:00,118.725,118.73,118.725,118.725,177600000.0
2008-12-03 05:18:00,118.725,118.73,118.685,118.69,564599998.0
2008-12-03 05:19:00,118.69,118.715,118.69,118.69,376400000.0
2008-12-03 05:20:00,118.695,118.7,118.645,118.685,470200000.0
2008-12-03 05:21:00,118.69,118.7,118.67,118.685,291399999.0
2008-12-03 05:22:00,118.685,118.705,118.685,118.705,307000000.0
2008-12-03 05:23:00,118.71,118.71,118.7,118.71,378399997.0
2008-12-03 05:24:00,118.715,118.725,118.71,118.715,247999999.0
2008-12-03 05:25:00,118.715,118.78,118.715,118.765,505199999.0
2008-12-03 05:26:00,118.755,118.76,118.715,118.74,243800000.0
2008-12-03 05:27:00,118.735,118.735,118.715,118.72,353600000.0
2008-12-03 05:28:00,118.72,118.77,118.7,118.74,830999995.0
2008-12-03 05:29:00,118.74,118.74,118.715,118.74,619400000.0
2008-12-03 05:30:00,118.73,118.735,118.71,118.735,357200000.0
2008-12-03 05:31:00,118.72,118.79,118.72,118.78,455200000.0
2008-12-03 05:32:00,118.78,118.82,118.775,118.8,497999998.0
2008-12-03 05:33:00,118.805,118.86,118.805,118.845,339800000.0
2008-12-03 05:34:00,118.855,118.875,118.83,118.845,383999999.0
2008-12-03 05:35:00,118.845,118.87,118.84,118.86,192800000.0
2008-12-03 05:36:00,118.86,118.955,118.86,118.935,481199999.0
2008-12-03 05:37:00,118.935,118.995,118.93,118.99,242600003.0
2008-12-03 05:38:00,118.98,119.025,118.97,119.015,137000000.0
2008-12-03 05:39:00,119.015,119.065,118.99,119.065,179800000.0
2008-12-03 05:40:00,119.065,119.13,119.045,119.13,285599999.0
2008-12-03 05:41:00,119.135,119.215,119.115,119.21,298600000.0
2008-12-03 05:42:00,119.2,119.265,119.115,119.115,743199998.0
2008-12-03 05:43:00,119.12,119.12,119.015,119.09,838199999.0
2008-12-03 05:44:00,119.095,119.11,118.915,118.925,1071199998.0
2008-12-03 05:45:00,118.93,118.985,118.905,118.98,766400001.0
2008-12-03 05:46:00,118.97,118.985,118.885,118.895,380400002.0
2008-12-03 05:47:00,118.895,118.895,118.84,118.85,407399998.0
2008-12-03 05:48:00,118.85,118.86,118.79,118.845,383799998.0
2008-12-03 05:49:00,118.875,118.875,118.82,118.84,427399996.0
2008-12-03 05:50:00,118.84,118.84,118.74,118.74,506399998.0
2008-12-03 05:51:00,118.715,118.8,118.705,118.795,436000000.0
2008-12-03 05:52:00,118.79,118.875,118.77,118.87,644800000.0
2008-12-03 05:53:00,118.87,118.9,118.805,118.855,493999999.0
2008-12-03 05:54:00,118.855,118.865,118.705,118.74,869599998.0
2008-12-03 05:55:00,118.76,118.795,118.735,118.745,438200001.0
2008-12-03 05:56:00,118.75,118.77,118.725,118.74,666799995.0
2008-12-03 05:57:00,118.74,118.845,118.735,118.845,333999998.0
2008-12-03 05:58:00,118.845,118.945,118.84,118.945,284800002.0
2008-12-03 05:59:00,118.985,119.065,118.935,118.97,309800000.0
2008-12-03 06:00:00,118.97,118.99,118.895,118.895,478199997.0
2008-12-03 06:01:00,118.895,118.93,118.86,118.86,771399999.0
2008-12-03 06:02:00,118.835,118.835,118.69,118.69,725399991.0
2008-12-03 06:03:00,118.695,118.73,118.695,118.715,184399999.0
2008-12-03 06:04:00,118.715,118.895,118.715,118.895,421600000.0
2008-12-03 06:05:00,118.895,118.92,118.72,118.745,603000000.0
2008-12-03 06:06:00,118.745,118.75,118.735,118.745,263200000.0
2008-12-03 06:07:00,118.75,118.75,118.7,118.74,726200001.0
2008-12-03 06:08:00,118.74,118.815,118.725,118.725,963199998.0
2008-12-03 06:09:00,118.7,118.745,118.69,118.735,376800000.0
2008-12-03 06:10:00,118.735,118.765,118.735,118.745,451600000.0
2008-12-03 06:11:00,118.76,118.815,118.705,118.715,838000000.0
2008-12-03 06:12:00,118.715,118.715,118.645,118.645,778999997.0
2008-12-03 06:13:00,118.64,118.66,118.605,118.64,548599998.0
2008-12-03 06:14:00,118.635,118.67,118.635,118.645,353600000.0
2008-12-03 06:15:00,118.65,118.71,118.61,118.67,761600002.0
2008-12-03 06:16:00,118.67,118.695,118.645,118.695,427400000.0
2008-12-03 06:17:00,118.695,118.755,118.66,118.755,380999999.0
2008-12-03 06:18:00,118.77,118.865,118.765,118.775,514400000.0
2008-12-03 06:19:00,118.775,118.825,118.75,118.755,667400000.0
2008-12-03 06:20:00,118.755,118.82,118.755,118.82,538400000.0
2008-12-03 06:21:00,118.82,118.875,118.795,118.875,385599999.0
2008-12-03 06:22:00,118.87,118.89,118.835,118.845,471200000.0
2008-12-03 06:23:00,118.845,118.86,118.725,118.74,655200002.0
2008-12-03 06:24:00,118.73,118.75,118.73,118.74,307600000.0
2008-12-03 06:25:00,118.74,118.77,118.74,118.755,190999998.0
2008-12-03 06:26:00,118.77,118.77,118.73,118.75,214599999.0
2008-12-03 06:27:00,118.765,118.77,118.74,118.74,308799997.0
2008-12-03 06:28:00,118.74,118.74,118.705,118.73,354999999.0
2008-12-03 06:29:00,118.73,118.73,118.7,118.71,302600000.0
2008-12-03 06:30:00,118.72,118.735,118.69,118.695,301999998.0
2008-12-03 06:31:00,118.695,118.7,118.625,118.63,772400006.0
2008-12-03 06:32:00,118.635,118.64,118.62,118.63,555999998.0
2008-12-03 06:33:00,118.635,118.635,118.62,118.62,293999999.0
2008-12-03 06:34:00,118.62,118.695,118.62,118.655,504200000.0
2008-12-03 06:35:00,118.655,118.73,118.64,118.695,358200000.0
2008-12-03 06:36:00,118.695,118.75,118.69,118.695,339800000.0
2008-12-03 06:37:00,118.68,118.68,118.5,118.52,780800000.0
2008-12-03 06:38:00,118.52,118.55,118.355,118.395,847600002.0
2008-12-03 06:39:00,118.395,118.515,118.395,118.505,558999999.0
2008-12-03 06:40:00,118.5,118.515,118.405,118.46,586800000.0
2008-12-03 06:41:00,118.46,118.46,118.42,118.45,419400000.0
2008-12-03 06:42:00,118.445,118.53,118.435,118.44,1074999993.0
2008-12-03 06:43:00,118.445,118.45,118.4,118.425,362600000.0
2008-12-03 06:44:00,118.42,118.44,118.37,118.37,432800000.0
2008-12-03 06:45:00,118.39,118.415,118.385,118.41,348799999.0
2008-12-03 06:46:00,118.41,118.415,118.4,118.41,144799998.0
2008-12-03 06:47:00,118.41,118.415,118.345,118.365,467600000.0
2008-12-03 06:48:00,118.37,118.375,118.295,118.315,608200000.0
2008-12-03 06:49:00,118.315,118.325,118.26,118.26,322000001.0
2008-12-03 06:50:00,118.26,118.265,118.21,118.225,343600002.0
2008-12-03 06:51:00,118.225,118.3,118.205,118.25,581599997.0
2008-12-03 06:52:00,118.26,118.395,118.255,118.36,388999999.0
2008-12-03 06:53:00,118.345,118.345,118.24,118.285,579999999.0
2008-12-03 06:54:00,118.285,118.325,118.285,118.305,308600001.0
2008-12-03 06:55:00,118.315,118.36,118.3,118.345,491799996.0
2008-12-03 06:56:00,118.345,118.385,118.34,118.365,104000000.0
2008-12-03 06:57:00,118.365,118.395,118.365,118.385,385999996.0
2008-12-03 06:58:00,118.385,118.395,118.365,118.365,290599998.0
2008-12-03 06:59:00,118.365,118.5,118.31,118.46,622999999.0
2008-12-03 07:00:00,118.46,118.46,118.405,118.45,204599999.0
2008-12-03 07:01:00,118.445,118.445,118.395,118.445,332399999.0
2008-12-03 07:02:00,118.44,118.445,118.405,118.415,137400000.0
2008-12-03 07:03:00,118.41,118.41,118.35,118.375,247200000.0
2008-12-03 07:04:00,118.375,118.415,118.375,118.405,308800000.0
2008-12-03 07:05:00,118.39,118.395,118.36,118.375,223000000.0
2008-12-03 07:06:00,118.385,118.4,118.36,118.365,186799999.0
2008-12-03 07:07:00,118.375,118.405,118.375,118.395,119000000.0
2008-12-03 07:08:00,118.39,118.42,118.385,118.395,251199999.0
2008-12-03 07:09:00,118.395,118.415,118.395,118.395,47200000.0
2008-12-03 07:10:00,118.395,118.395,118.385,118.385,120599998.0
2008-12-03 07:11:00,118.395,118.405,118.33,118.33,526599999.0
2008-12-03 07:12:00,118.33,118.345,118.32,118.325,430400000.0
2008-12-03 07:13:00,118.33,118.345,118.32,118.34,270800000.0
2008-12-03 07:14:00,118.345,118.35,118.305,118.325,208399999.0
2008-12-03 07:15:00,118.325,118.35,118.325,118.35,98000000.0
2008-12-03 07:16:00,118.36,118.36,118.345,118.345,160800000.0
2008-12-03 07:17:00,118.355,118.37,118.345,118.365,152200000.0
2008-12-03 07:18:00,118.37,118.375,118.33,118.345,647999999.0
2008-12-03 07:19:00,118.355,118.365,118.295,118.305,480400000.0
2008-12-03 07:20:00,118.315,118.345,118.31,118.335,208400000.0
2008-12-03 07:21:00,118.335,118.36,118.33,118.36,325599999.0
2008-12-03 07:22:00,118.36,118.37,118.335,118.37,391000000.0
2008-12-03 07:23:00,118.37,118.38,118.34,118.35,498600000.0
2008-12-03 07:24:00,118.355,118.37,118.34,118.355,234200000.0
2008-12-03 07:25:00,118.34,118.355,118.265,118.29,704200006.0
2008-12-03 07:26:00,118.295,118.295,118.21,118.235,268800000.0
2008-12-03 07:27:00,118.25,118.285,118.225,118.285,368000000.0
2008-12-03 07:28:00,118.285,118.285,118.265,118.28,114400000.0
2008-12-03 07:29:00,118.285,118.29,118.25,118.25,254399998.0
2008-12-03 07:30:00,118.24,118.275,118.23,118.25,441800001.0
2008-12-03 07:31:00,118.235,118.245,118.215,118.23,284400000.0
2008-12-03 07:32:00,118.24,118.245,118.205,118.235,308400000.0
2008-12-03 07:33:00,118.24,118.25,118.235,118.245,218500000.0
2008-12-03 07:34:00,118.245,118.315,118.235,118.275,574199998.0
2008-12-03 07:35:00,118.275,118.345,118.245,118.33,553799999.0
2008-12-03 07:36:00,118.33,118.345,118.315,118.335,304000000.0
2008-12-03 07:37:00,118.325,118.325,118.295,118.3,220600000.0
2008-12-03 07:38:00,118.3,118.32,118.285,118.3,57400000.0
2008-12-03 07:39:00,118.31,118.335,118.295,118.295,226400000.0
2008-12-03 07:40:00,118.3,118.34,118.295,118.335,165200000.0
2008-12-03 07:41:00,118.335,118.335,118.315,118.325,127800000.0
2008-12-03 07:42:00,118.33,118.36,118.315,118.325,248199999.0
2008-12-03 07:43:00,118.325,118.375,118.305,118.35,494399998.0
2008-12-03 07:44:00,118.35,118.355,118.33,118.335,118600000.0
2008-12-03 07:45:00,118.33,118.365,118.33,118.355,189200000.0
2008-12-03 07:46:00,118.35,118.37,118.33,118.355,507800000.0
2008-12-03 07:47:00,118.355,118.42,118.355,118.38,432400000.0
2008-12-03 07:48:00,118.37,118.395,118.315,118.32,241600000.0
2008-12-03 07:49:00,118.315,118.34,118.315,118.325,198200000.0
2008-12-03 07:50:00,118.335,118.38,118.335,118.345,343200001.0
2008-12-03 07:51:00,118.34,118.37,118.335,118.345,393599999.0
2008-12-03 07:52:00,118.345,118.385,118.345,118.355,343000000.0
2008-12-03 07:53:00,118.37,118.41,118.36,118.39,713400000.0
2008-12-03 07:54:00,118.4,118.43,118.395,118.42,310600000.0
2008-12-03 07:55:00,118.415,118.42,118.405,118.415,255600000.0
2008-12-03 07:56:00,118.415,118.485,118.405,118.485,374200000.0
2008-12-03 07:57:00,118.485,118.51,118.475,118.49,354600001.0
2008-12-03 07:58:00,118.49,118.49,118.46,118.46,324400000.0
2008-12-03 07:59:00,118.455,118.475,118.435,118.465,724400005.0
2008-12-03 08:00:00,118.47,118.495,118.465,118.495,194600000.0
2008-12-03 08:01:00,118.5,118.52,118.49,118.52,203500000.0
2008-12-03 08:02:00,118.52,118.575,118.515,118.54,419800000.0
2008-12-03 08:03:00,118.54,118.54,118.5,118.5,467600000.0
2008-12-03 08:04:00,118.5,118.56,118.495,118.545,233000000.0
2008-12-03 08:05:00,118.545,118.58,118.54,118.58,120600000.0
2008-12-03 08:06:00,118.585,118.605,118.585,118.595,62800000.0
2008-12-03 08:07:00,118.595,118.615,118.555,118.565,343400000.0
2008-12-03 08:08:00,118.565,118.57,118.49,118.495,307000000.0
2008-12-03 08:09:00,118.495,118.5,118.49,118.5,177400001.0
2008-12-03 08:10:00,118.505,118.52,118.49,118.495,325200000.0
2008-12-03 08:11:00,118.495,118.495,118.48,118.485,122600000.0
2008-12-03 08:12:00,118.485,118.49,118.475,118.485,155600000.0
2008-12-03 08:13:00,118.5,118.53,118.5,118.515,253200000.0
2008-12-03 08:14:00,118.515,118.54,118.515,118.525,226400000.0
2008-12-03 08:15:00,118.53,118.545,118.53,118.54,295399998.0
2008-12-03 08:16:00,118.545,118.545,118.51,118.515,82400000.0
2008-12-03 08:17:00,118.515,118.515,118.475,118.475,192399998.0
2008-12-03 08:18:00,118.48,118.51,118.475,118.505,268599999.0
2008-12-03 08:19:00,118.505,118.51,118.495,118.505,288599998.0
2008-12-03 08:20:00,118.505,118.515,118.495,118.495,180799999.0
2008-12-03 08:21:00,118.495,118.58,118.485,118.555,544200000.0
2008-12-03 08:22:00,118.555,118.645,118.555,118.645,346800000.0
2008-12-03 08:23:00,118.645,118.645,118.595,118.605,674999996.0
2008-12-03 08:24:00,118.605,118.63,118.59,118.59,157799998.0
2008-12-03 08:25:00,118.59,118.655,118.59,118.655,396799999.0
2008-12-03 08:26:00,118.655,118.755,118.65,118.745,617599997.0
2008-12-03 08:27:00,118.76,118.765,118.72,118.72,579199997.0
2008-12-03 08:28:00,118.72,118.77,118.71,118.735,267400000.0
2008-12-03 08:29:00,118.74,118.75,118.615,118.62,832600000.0
2008-12-03 08:30:00,118.62,118.64,118.61,118.625,260999999.0
2008-12-03 08:31:00,118.6,118.6,118.565,118.58,447000002.0
2008-12-03 08:32:00,118.59,118.59,118.555,118.555,537199996.0
2008-12-03 08:33:00,118.565,118.565,118.445,118.485,860600000.0
2008-12-03 08:34:00,118.485,118.485,118.465,118.47,259000000.0
2008-12-03 08:35:00,118.46,118.46,118.41,118.435,431800000.0
2008-12-03 08:36:00,118.435,118.455,118.42,118.42,261800000.0
2008-12-03 08:37:00,118.415,118.43,118.365,118.365,315199998.0
2008-12-03 08:38:00,118.365,118.365,118.285,118.295,518800000.0
2008-12-03 08:39:00,118.295,118.295,118.245,118.26,322200000.0
2008-12-03 08:40:00,118.265,118.315,118.265,118.3,701900001.0
2008-12-03 08:41:00,118.295,118.3,118.255,118.29,284200000.0
2008-12-03 08:42:00,118.295,118.295,118.26,118.27,565800000.0
2008-12-03 08:43:00,118.27,118.295,118.225,118.225,393600000.0
2008-12-03 08:44:00,118.225,118.255,118.195,118.195,344600000.0
2008-12-03 08:45:00,118.195,118.25,118.195,118.21,793599999.0
2008-12-03 08:46:00,118.21,118.24,118.2,118.21,248000000.0
2008-12-03 08:47:00,118.21,118.24,118.195,118.205,519599998.0
2008-12-03 08:48:00,118.205,118.205,118.13,118.13,392999999.0
2008-12-03 08:49:00,118.13,118.135,118.045,118.135,349799998.0
2008-12-03 08:50:00,118.135,118.165,118.12,118.165,179400000.0
2008-12-03 08:51:00,118.165,118.21,118.14,118.14,731799999.0
2008-12-03 08:52:00,118.15,118.215,118.14,118.205,413999998.0
2008-12-03 08:53:00,118.205,118.22,118.205,118.205,230000000.0
2008-12-03 08:54:00,118.21,118.255,118.21,118.245,257200000.0
2008-12-03 08:55:00,118.245,118.255,118.235,118.24,106400000.0
2008-12-03 08:56:00,118.24,118.245,118.235,118.24,208600000.0
2008-12-03 08:57:00,118.24,118.245,118.24,118.245,62400000.0
2008-12-03 08:58:00,118.245,118.255,118.235,118.245,416000002.0
2008-12-03 08:59:00,118.25,118.27,118.245,118.26,207200002.0
2008-12-03 09:00:00,118.26,118.265,118.245,118.255,287600000.0
2008-12-03 09:01:00,118.255,118.26,118.195,118.215,631800000.0
2008-12-03 09:02:00,118.22,118.28,118.205,118.28,374399997.0
2008-12-03 09:03:00,118.275,118.34,118.265,118.335,618799999.0
2008-12-03 09:04:00,118.335,118.35,118.315,118.315,344000000.0
2008-12-03 09:05:00,118.315,118.32,118.275,118.275,532999996.0
2008-12-03 09:06:00,118.275,118.275,118.24,118.26,590399997.0
2008-12-03 09:07:00,118.255,118.31,118.255,118.31,386999998.0
2008-12-03 09:08:00,118.31,118.4,118.3,118.385,871999997.0
2008-12-03 09:09:00,118.38,118.455,118.375,118.44,679799997.0
2008-12-03 09:10:00,118.43,118.465,118.395,118.415,608199998.0
2008-12-03 09:11:00,118.41,118.415,118.335,118.37,638600000.0
2008-12-03 09:12:00,118.37,118.38,118.355,118.365,396399999.0
2008-12-03 09:13:00,118.365,118.365,118.32,118.33,257999999.0
2008-12-03 09:14:00,118.335,118.345,118.31,118.325,348800000.0
2008-12-03 09:15:00,118.335,118.355,118.335,118.355,236799999.0
2008-12-03 09:16:00,118.355,118.365,118.305,118.325,315600000.0
2008-12-03 09:17:00,118.325,118.34,118.325,118.335,152399999.0
2008-12-03 09:18:00,118.335,118.335,118.305,118.32,326800000.0
2008-12-03 09:19:00,118.325,118.335,118.32,118.325,238600000.0
2008-12-03 09:20:00,118.325,118.345,118.32,118.335,356200000.0
2008-12-03 09:21:00,118.335,118.355,118.335,118.345,451199998.0
2008-12-03 09:22:00,118.345,118.36,118.34,118.35,318399998.0
2008-12-03 09:23:00,118.35,118.37,118.345,118.365,163000000.0
2008-12-03 09:24:00,118.365,118.405,118.36,118.395,490400001.0
2008-12-03 09:25:00,118.39,118.41,118.375,118.38,235400000.0
2008-12-03 09:26:00,118.38,118.41,118.38,118.4,285999999.0
2008-12-03 09:27:00,118.395,118.4,118.385,118.395,177000000.0
2008-12-03 09:28:00,118.385,118.52,118.385,118.52,745499999.0
2008-12-03 09:29:00,118.52,118.605,118.505,118.555,708400000.0
2008-12-03 09:30:00,118.555,118.575,118.51,118.525,603799998.0
2008-12-03 09:31:00,118.53,118.55,118.5,118.535,408100002.0
2008-12-03 09:32:00,118.535,118.565,118.535,118.545,245200000.0
2008-12-03 09:33:00,118.56,118.57,118.53,118.54,359000000.0
2008-12-03 09:34:00,118.54,118.565,118.515,118.565,457600002.0
2008-12-03 09:35:00,118.565,118.565,118.53,118.54,340200000.0
2008-12-03 09:36:00,118.535,118.565,118.535,118.54,286800000.0
2008-12-03 09:37:00,118.54,118.55,118.54,118.54,188000000.0
2008-12-03 09:38:00,118.54,118.625,118.54,118.6,414600000.0
2008-12-03 09:39:00,118.59,118.68,118.59,118.62,569399999.0
2008-12-03 09:40:00,118.62,118.625,118.575,118.605,423800001.0
2008-12-03 09:41:00,118.605,118.605,118.475,118.475,437400001.0
2008-12-03 09:42:00,118.475,118.485,118.45,118.47,403599999.0
2008-12-03 09:43:00,118.47,118.475,118.45,118.47,302800000.0
2008-12-03 09:44:00,118.47,118.575,118.455,118.575,503400000.0
2008-12-03 09:45:00,118.59,118.59,118.54,118.54,211400000.0
2008-12-03 09:46:00,118.54,118.54,118.485,118.5,439000000.0
2008-12-03 09:47:00,118.5,118.515,118.5,118.515,286400000.0
2008-12-03 09:48:00,118.52,118.58,118.52,118.58,295000000.0
2008-12-03 09:49:00,118.575,118.64,118.57,118.62,352600000.0
2008-12-03 09:50:00,118.62,118.63,118.57,118.625,319400000.0
2008-12-03 09:51:00,118.635,118.68,118.63,118.635,291400000.0
2008-12-03 09:52:00,118.635,118.635,118.56,118.58,332400000.0
2008-12-03 09:53:00,118.58,118.615,118.545,118.555,268200000.0
2008-12-03 09:54:00,118.555,118.555,118.5,118.52,455200000.0
2008-12-03 09:55:00,118.525,118.525,118.405,118.405,652599999.0
2008-12-03 09:56:00,118.405,118.405,118.35,118.375,594199999.0
2008-12-03 09:57:00,118.37,118.5,118.345,118.455,434400000.0
2008-12-03 09:58:00,118.455,118.49,118.43,118.47,531200002.0
2008-12-03 09:59:00,118.47,118.48,118.435,118.45,312600000.0
2008-12-03 10:00:00,118.45,118.5,118.335,118.49,643400002.0
2008-12-03 10:01:00,118.485,118.485,118.35,118.38,582800000.0
2008-12-03 10:02:00,118.385,118.41,118.33,118.38,1110799998.0
2008-12-03 10:03:00,118.38,118.39,118.29,118.325,557600001.0
2008-12-03 10:04:00,118.33,118.36,118.24,118.315,678800000.0
2008-12-03 10:05:00,118.31,118.355,118.31,118.33,456800000.0
2008-12-03 10:06:00,118.33,118.375,118.325,118.355,548999999.0
2008-12-03 10:07:00,118.35,118.38,118.335,118.36,656000000.0
2008-12-03 10:08:00,118.365,118.375,118.31,118.315,590799999.0
2008-12-03 10:09:00,118.315,118.32,118.285,118.315,417000000.0
2008-12-03 10:10:00,118.305,118.34,118.305,118.315,619000000.0
2008-12-03 10:11:00,118.315,118.36,118.295,118.345,590400005.0
2008-12-03 10:12:00,118.355,118.355,118.3,118.335,675400000.0
2008-12-03 10:13:00,118.345,118.355,118.29,118.305,407600000.0
2008-12-03 10:14:00,118.305,118.39,118.295,118.365,475800001.0
2008-12-03 10:15:00,118.365,118.49,118.355,118.415,914000000.0
2008-12-03 10:16:00,118.405,118.42,118.375,118.39,418999998.0
2008-12-03 10:17:00,118.395,118.415,118.345,118.36,220200002.0
2008-12-03 10:18:00,118.36,118.365,118.3,118.305,568399998.0
2008-12-03 10:19:00,118.31,118.375,118.31,118.325,491599999.0
2008-12-03 10:20:00,118.325,118.325,118.095,118.095,639800000.0
2008-12-03 10:21:00,118.105,118.21,118.105,118.18,579400001.0
2008-12-03 10:22:00,118.185,118.215,118.105,118.105,373400000.0
2008-12-03 10:23:00,118.105,118.2,118.105,118.175,667600002.0
2008-12-03 10:24:00,118.175,118.195,118.085,118.09,542200000.0
2008-12-03 10:25:00,118.085,118.12,118.06,118.075,869600000.0
2008-12-03 10:26:00,118.075,118.12,118.02,118.02,404600001.0
2008-12-03 10:27:00,118.02,118.09,118.02,118.06,322200000.0
2008-12-03 10:28:00,118.06,118.09,118.04,118.04,438000000.0
2008-12-03 10:29:00,118.03,118.045,117.86,117.865,638800000.0
2008-12-03 10:30:00,117.865,117.88,117.805,117.87,545000001.0
2008-12-03 10:31:00,117.87,117.96,117.87,117.915,608200001.0
2008-12-03 10:32:00,117.915,117.95,117.9,117.95,477000000.0
2008-12-03 10:33:00,117.95,117.965,117.925,117.95,446400000.0
2008-12-03 10:34:00,117.95,118.03,117.95,118.02,483200000.0
2008-12-03 10:35:00,118.02,118.065,117.925,117.95,582400000.0
2008-12-03 10:36:00,117.96,117.975,117.905,117.915,538500000.0
2008-12-03 10:37:00,117.925,117.945,117.84,117.845,504799999.0
2008-12-03 10:38:00,117.845,117.845,117.665,117.69,495400001.0
2008-12-03 10:39:00,117.705,117.8,117.675,117.8,593399999.0
2008-12-03 10:40:00,117.795,117.81,117.69,117.73,525000000.0
2008-12-03 10:41:00,117.745,117.755,117.645,117.675,445000000.0
2008-12-03 10:42:00,117.685,117.685,117.595,117.65,567200000.0
2008-12-03 10:43:00,117.655,117.695,117.595,117.605,507400001.0
2008-12-03 10:44:00,117.6,117.65,117.6,117.64,443999999.0
2008-12-03 10:45:00,117.64,117.755,117.64,117.73,515200000.0
2008-12-03 10:46:00,117.73,117.755,117.655,117.685,367000000.0
2008-12-03 10:47:00,117.685,117.69,117.565,117.6,718400001.0
2008-12-03 10:48:00,117.6,117.665,117.6,117.64,462800000.0
2008-12-03 10:49:00,117.65,117.695,117.645,117.655,365200000.0
2008-12-03 10:50:00,117.655,117.655,117.565,117.62,471100000.0
2008-12-03 10:51:00,117.625,117.725,117.615,117.72,506000000.0
2008-12-03 10:52:00,117.71,117.8,117.705,117.79,506400000.0
2008-12-03 10:53:00,117.785,117.845,117.755,117.765,514199999.0
2008-12-03 10:54:00,117.75,117.765,117.67,117.69,508399999.0
2008-12-03 10:55:00,117.69,117.69,117.515,117.58,612800000.0
2008-12-03 10:56:00,117.58,117.63,117.475,117.475,773700002.0
2008-12-03 10:57:00,117.475,117.495,117.415,117.42,545000000.0
2008-12-03 10:58:00,117.435,117.475,117.335,117.37,575399999.0
2008-12-03 10:59:00,117.37,117.44,117.365,117.395,699400001.0
2008-12-03 11:00:00,117.395,117.46,117.32,117.325,708200003.0
2008-12-03 11:01:00,117.335,117.345,117.305,117.32,657599997.0
2008-12-03 11:02:00,117.33,117.43,117.33,117.43,394200000.0
2008-12-03 11:03:00,117.435,117.505,117.405,117.45,555400000.0
2008-12-03 11:04:00,117.45,117.52,117.45,117.52,288800000.0
2008-12-03 11:05:00,117.52,117.55,117.51,117.52,462400000.0
2008-12-03 11:06:00,117.52,117.53,117.45,117.45,296000000.0
2008-12-03 11:07:00,117.455,117.46,117.305,117.33,416400000.0
2008-12-03 11:08:00,117.33,117.355,117.295,117.315,634999999.0
2008-12-03 11:09:00,117.315,117.355,117.265,117.345,702200001.0
2008-12-03 11:10:00,117.36,117.37,117.295,117.325,391400000.0
2008-12-03 11:11:00,117.325,117.325,117.265,117.305,299000001.0
2008-12-03 11:12:00,117.3,117.36,117.285,117.345,251800000.0
2008-12-03 11:13:00,117.34,117.385,117.32,117.355,438400000.0
2008-12-03 11:14:00,117.36,117.375,117.16,117.16,601200000.0
2008-12-03 11:15:00,117.16,117.18,117.095,117.11,688800000.0
2008-12-03 11:16:00,117.12,117.12,116.96,117.04,601399999.0
2008-12-03 11:17:00,117.045,117.165,117.04,117.16,720800000.0
2008-12-03 11:18:00,117.16,117.285,117.16,117.24,1113200001.0
2008-12-03 11:19:00,117.23,117.295,117.23,117.24,1064200000.0
2008-12-03 11:20:00,117.235,117.26,117.2,117.24,554800000.0
2008-12-03 11:21:00,117.245,117.275,117.23,117.27,333000000.0
2008-12-03 11:22:00,117.27,117.28,117.245,117.26,584199998.0
2008-12-03 11:23:00,117.27,117.385,117.265,117.305,479200000.0
2008-12-03 11:24:00,117.305,117.355,117.3,117.33,402600000.0
2008-12-03 11:25:00,117.325,117.34,117.305,117.315,314200000.0
2008-12-03 11:26:00,117.32,117.32,117.195,117.205,599400001.0
2008-12-03 11:27:00,117.205,117.27,117.205,117.265,582800000.0
2008-12-03 11:28:00,117.27,117.315,117.26,117.315,587999998.0
2008-12-03 11:29:00,117.305,117.31,117.255,117.29,516400000.0
2008-12-03 11:30:00,117.3,117.4,117.285,117.39,691999999.0
2008-12-03 11:31:00,117.39,117.485,117.38,117.48,555600000.0
2008-12-03 11:32:00,117.48,117.52,117.435,117.445,469400000.0
2008-12-03 11:33:00,117.445,117.535,117.43,117.53,499200000.0
2008-12-03 11:34:00,117.53,117.555,117.49,117.525,373000000.0
2008-12-03 11:35:00,117.53,117.56,117.5,117.535,385200001.0
2008-12-03 11:36:00,117.535,117.55,117.37,117.37,648399999.0
2008-12-03 11:37:00,117.375,117.385,117.31,117.355,608000000.0
2008-12-03 11:38:00,117.355,117.37,117.275,117.28,543600000.0
2008-12-03 11:39:00,117.275,117.295,117.19,117.19,687200000.0
2008-12-03 11:40:00,117.2,117.275,117.17,117.27,579000001.0
2008-12-03 11:41:00,117.275,117.275,117.205,117.22,479800000.0
2008-12-03 11:42:00,117.225,117.225,117.175,117.185,380400000.0
2008-12-03 11:43:00,117.195,117.265,117.17,117.255,493200000.0
2008-12-03 11:44:00,117.27,117.355,117.26,117.34,361800000.0
2008-12-03 11:45:00,117.345,117.385,117.3,117.305,693000001.0
2008-12-03 11:46:00,117.305,117.37,117.25,117.34,531000000.0
2008-12-03 11:47:00,117.335,117.36,117.29,117.355,436800002.0
2008-12-03 11:48:00,117.355,117.475,117.31,117.44,443000000.0
2008-12-03 11:49:00,117.44,117.48,117.425,117.43,425200000.0
2008-12-03 11:50:00,117.42,117.445,117.335,117.42,507799999.0
2008-12-03 11:51:00,117.42,117.43,117.365,117.375,566100003.0
2008-12-03 11:52:00,117.365,117.425,117.36,117.385,549800001.0
2008-12-03 11:53:00,117.375,117.41,117.375,117.385,616199997.0
2008-12-03 11:54:00,117.385,117.445,117.375,117.405,753400005.0
2008-12-03 11:55:00,117.415,117.465,117.37,117.44,418000000.0
2008-12-03 11:56:00,117.43,117.47,117.43,117.47,191800000.0
2008-12-03 11:57:00,117.475,117.485,117.42,117.445,536399999.0
2008-12-03 11:58:00,117.44,117.44,117.335,117.335,621000001.0
2008-12-03 11:59:00,117.335,117.425,117.335,117.405,538200000.0
2008-12-03 12:00:00,117.405,117.435,117.385,117.4,433200000.0
2008-12-03 12:01:00,117.385,117.485,117.385,117.43,577000000.0
2008-12-03 12:02:00,117.415,117.415,117.38,117.385,439800003.0
2008-12-03 12:03:00,117.385,117.43,117.385,117.425,454200001.0
2008-12-03 12:04:00,117.425,117.435,117.4,117.435,295399997.0
2008-12-03 12:05:00,117.435,117.495,117.435,117.45,157400000.0
2008-12-03 12:06:00,117.45,117.535,117.41,117.525,305600000.0
2008-12-03 12:07:00,117.525,117.56,117.525,117.535,275600001.0
2008-12-03 12:08:00,117.545,117.555,117.525,117.535,307600000.0
2008-12-03 12:09:00,117.535,117.55,117.505,117.535,315400000.0
2008-12-03 12:10:00,117.535,117.535,117.495,117.5,329800000.0
2008-12-03 12:11:00,117.5,117.51,117.455,117.455,457000000.0
2008-12-03 12:12:00,117.455,117.51,117.425,117.43,401200000.0
2008-12-03 12:13:00,117.42,117.42,117.32,117.375,685200000.0
2008-12-03 12:14:00,117.375,117.375,117.3,117.335,677199997.0
2008-12-03 12:15:00,117.335,117.38,117.305,117.355,1073400000.0
2008-12-03 12:16:00,117.355,117.405,117.35,117.405,750600002.0
2008-12-03 12:17:00,117.38,117.46,117.38,117.445,608400002.0
2008-12-03 12:18:00,117.44,117.44,117.385,117.39,525000000.0
2008-12-03 12:19:00,117.39,117.425,117.375,117.385,724000007.0
2008-12-03 12:20:00,117.375,117.43,117.355,117.395,677600000.0
2008-12-03 12:21:00,117.395,117.505,117.395,117.505,380999999.0
2008-12-03 12:22:00,117.505,117.67,117.5,117.645,560400001.0
2008-12-03 12:23:00,117.645,117.655,117.58,117.59,534600000.0
2008-12-03 12:24:00,117.59,117.66,117.545,117.55,465000000.0
2008-12-03 12:25:00,117.55,117.55,117.49,117.52,509999999.0
2008-12-03 12:26:00,117.52,117.525,117.435,117.455,520200000.0
2008-12-03 12:27:00,117.445,117.47,117.375,117.38,589799999.0
2008-12-03 12:28:00,117.385,117.44,117.38,117.42,352400000.0
2008-12-03 12:29:00,117.42,117.455,117.42,117.44,241800000.0
2008-12-03 12:30:00,117.445,117.455,117.435,117.445,168000000.0
2008-12-03 12:31:00,117.45,117.48,117.425,117.435,366600000.0
2008-12-03 12:32:00,117.44,117.535,117.39,117.505,415200000.0
2008-12-03 12:33:00,117.505,117.515,117.425,117.435,494200001.0
2008-12-03 12:34:00,117.435,117.45,117.385,117.445,534000000.0
2008-12-03 12:35:00,117.455,117.455,117.395,117.41,429400000.0
2008-12-03 12:36:00,117.415,117.445,117.395,117.415,226400000.0
2008-12-03 12:37:00,117.415,117.43,117.395,117.415,253600000.0
2008-12-03 12:38:00,117.415,117.44,117.4,117.435,619399996.0
2008-12-03 12:39:00,117.435,117.45,117.41,117.44,524599997.0
2008-12-03 12:40:00,117.44,117.515,117.415,117.51,525200000.0
2008-12-03 12:41:00,117.51,117.545,117.465,117.505,424399999.0
2008-12-03 12:42:00,117.51,117.515,117.445,117.49,565199998.0
2008-12-03 12:43:00,117.465,117.49,117.405,117.415,397399998.0
2008-12-03 12:44:00,117.415,117.5,117.415,117.49,438400000.0
2008-12-03 12:45:00,117.49,117.525,117.455,117.48,540800000.0
2008-12-03 12:46:00,117.475,117.49,117.45,117.455,321799999.0
2008-12-03 12:47:00,117.45,117.5,117.4,117.47,328600000.0
2008-12-03 12:48:00,117.47,117.47,117.41,117.43,369000000.0
2008-12-03 12:49:00,117.43,117.475,117.415,117.465,329800000.0
2008-12-03 12:50:00,117.47,117.475,117.435,117.475,264400000.0
2008-12-03 12:51:00,117.475,117.485,117.4,117.415,428000000.0
2008-12-03 12:52:00,117.415,117.44,117.38,117.41,563600001.0
2008-12-03 12:53:00,117.41,117.475,117.41,117.465,403400000.0
2008-12-03 12:54:00,117.475,117.49,117.44,117.44,480200000.0
2008-12-03 12:55:00,117.44,117.51,117.435,117.51,484599999.0
2008-12-03 12:56:00,117.505,117.535,117.5,117.52,392600003.0
2008-12-03 12:57:00,117.52,117.55,117.51,117.53,216800000.0
2008-12-03 12:58:00,117.53,117.535,117.515,117.53,425800001.0
2008-12-03 12:59:00,117.53,117.605,117.53,117.59,223800000.0
2008-12-03 13:00:00,117.59,117.6,117.555,117.6,230400000.0
2008-12-03 13:01:00,117.595,117.605,117.58,117.58,241200002.0
2008-12-03 13:02:00,117.58,117.59,117.55,117.59,266200001.0
2008-12-03 13:03:00,117.59,117.6,117.55,117.55,201800000.0
2008-12-03 13:04:00,117.55,117.6,117.55,117.58,128400000.0
2008-12-03 13:05:00,117.58,117.58,117.55,117.565,213400000.0
2008-12-03 13:06:00,117.585,117.595,117.55,117.595,374400002.0
2008-12-03 13:07:00,117.605,117.605,117.55,117.565,241000000.0
2008-12-03 13:08:00,117.565,117.57,117.48,117.49,365600000.0
2008-12-03 13:09:00,117.495,117.61,117.48,117.61,334400001.0
2008-12-03 13:10:00,117.61,117.68,117.555,117.56,417600000.0
2008-12-03 13:11:00,117.56,117.575,117.55,117.56,242600000.0
2008-12-03 13:12:00,117.56,117.575,117.515,117.515,318399999.0
2008-12-03 13:13:00,117.515,117.56,117.49,117.56,441600000.0
2008-12-03 13:14:00,117.56,117.6,117.525,117.535,538200000.0
2008-12-03 13:15:00,117.535,117.54,117.505,117.505,295600001.0
2008-12-03 13:16:00,117.505,117.515,117.475,117.49,282200000.0
2008-12-03 13:17:00,117.495,117.535,117.48,117.5,483399998.0
2008-12-03 13:18:00,117.5,117.515,117.435,117.505,463600000.0
2008-12-03 13:19:00,117.505,117.535,117.465,117.515,552000002.0
2008-12-03 13:20:00,117.5,117.525,117.485,117.485,255400000.0
2008-12-03 13:21:00,117.48,117.525,117.475,117.515,494399999.0
2008-12-03 13:22:00,117.515,117.64,117.515,117.585,414000000.0
2008-12-03 13:23:00,117.585,117.6,117.565,117.6,468000000.0
2008-12-03 13:24:00,117.6,117.605,117.585,117.59,469400000.0
2008-12-03 13:25:00,117.595,117.6,117.56,117.565,505400000.0
2008-12-03 13:26:00,117.565,117.62,117.56,117.6,963800005.0
2008-12-03 13:27:00,117.59,117.595,117.57,117.57,496200004.0
2008-12-03 13:28:00,117.575,117.605,117.57,117.595,741400004.0
2008-12-03 13:29:00,117.6,117.64,117.59,117.595,849200003.0
2008-12-03 13:30:00,117.59,117.715,117.59,117.685,602200000.0
2008-12-03 13:31:00,117.685,117.765,117.685,117.705,862000000.0
2008-12-03 13:32:00,117.71,117.75,117.69,117.725,889200001.0
2008-12-03 13:33:00,117.73,117.73,117.645,117.67,775800000.0
2008-12-03 13:34:00,117.67,117.67,117.62,117.665,516400000.0
2008-12-03 13:35:00,117.665,117.675,117.645,117.655,540200000.0
2008-12-03 13:36:00,117.655,117.665,117.635,117.665,310200000.0
2008-12-03 13:37:00,117.655,117.665,117.615,117.62,368000000.0
2008-12-03 13:38:00,117.625,117.63,117.61,117.62,347800001.0
2008-12-03 13:39:00,117.615,117.645,117.605,117.645,438600000.0
2008-12-03 13:40:00,117.645,117.645,117.58,117.625,471800000.0
2008-12-03 13:41:00,117.63,117.68,117.62,117.66,771600000.0
2008-12-03 13:42:00,117.665,117.76,117.665,117.75,666800001.0
2008-12-03 13:43:00,117.75,117.765,117.7,117.73,681800000.0
2008-12-03 13:44:00,117.73,117.775,117.725,117.765,746800003.0
2008-12-03 13:45:00,117.765,117.77,117.715,117.715,247800000.0
2008-12-03 13:46:00,117.725,117.725,117.695,117.72,780399991.0
2008-12-03 13:47:00,117.715,117.755,117.65,117.71,821799992.0
2008-12-03 13:48:00,117.71,117.735,117.655,117.68,412600000.0
2008-12-03 13:49:00,117.67,117.72,117.66,117.72,405200000.0
2008-12-03 13:50:00,117.715,117.755,117.71,117.745,327200000.0
2008-12-03 13:51:00,117.745,117.75,117.705,117.71,297800000.0
2008-12-03 13:52:00,117.705,117.705,117.58,117.62,482000000.0
2008-12-03 13:53:00,117.62,117.635,117.575,117.6,375200000.0
2008-12-03 13:54:00,117.605,117.605,117.575,117.595,202000000.0
2008-12-03 13:55:00,117.6,117.605,117.505,117.505,430000000.0
2008-12-03 13:56:00,117.505,117.6,117.505,117.58,284600000.0
2008-12-03 13:57:00,117.58,117.58,117.525,117.535,224800000.0
2008-12-03 13:58:00,117.545,117.61,117.53,117.55,349800000.0
2008-12-03 13:59:00,117.54,117.65,117.525,117.64,484399999.0
2008-12-03 14:00:00,117.65,117.715,117.625,117.64,421000001.0
2008-12-03 14:01:00,117.655,117.685,117.635,117.65,304800000.0
2008-12-03 14:02:00,117.655,117.67,117.645,117.65,302800000.0
2008-12-03 14:03:00,117.645,117.65,117.615,117.625,382200001.0
2008-12-03 14:04:00,117.63,117.69,117.63,117.67,263000000.0
2008-12-03 14:05:00,117.665,117.74,117.66,117.74,697200002.0
2008-12-03 14:06:00,117.73,117.73,117.635,117.645,545400001.0
2008-12-03 14:07:00,117.655,117.665,117.625,117.645,501599999.0
2008-12-03 14:08:00,117.645,117.68,117.63,117.68,349400000.0
2008-12-03 14:09:00,117.685,117.765,117.67,117.765,408599999.0
2008-12-03 14:10:00,117.775,117.775,117.66,117.675,583199997.0
2008-12-03 14:11:00,117.685,117.725,117.675,117.695,253600000.0
2008-12-03 14:12:00,117.695,117.76,117.695,117.74,580000000.0
2008-12-03 14:13:00,117.745,117.78,117.73,117.78,494000001.0
2008-12-03 14:14:00,117.78,117.87,117.77,117.87,825199999.0
2008-12-03 14:15:00,117.87,117.935,117.775,117.78,643299999.0
2008-12-03 14:16:00,117.765,117.795,117.735,117.75,637200000.0
2008-12-03 14:17:00,117.75,117.765,117.705,117.735,287800000.0
2008-12-03 14:18:00,117.735,117.735,117.675,117.705,727800000.0
2008-12-03 14:19:00,117.705,117.765,117.7,117.765,455399999.0
2008-12-03 14:20:00,117.755,117.795,117.725,117.785,328600000.0
2008-12-03 14:21:00,117.785,117.81,117.78,117.8,484000001.0
2008-12-03 14:22:00,117.815,117.905,117.815,117.905,358199999.0
2008-12-03 14:23:00,117.895,117.94,117.78,117.82,915400002.0
2008-12-03 14:24:00,117.825,117.9,117.79,117.89,692999999.0
2008-12-03 14:25:00,117.89,117.95,117.875,117.9,640600003.0
2008-12-03 14:26:00,117.9,117.97,117.9,117.955,441799999.0
2008-12-03 14:27:00,117.955,117.965,117.875,117.885,550400001.0
2008-12-03 14:28:00,117.885,117.955,117.885,117.935,555000000.0
2008-12-03 14:29:00,117.935,117.94,117.915,117.915,241200001.0
2008-12-03 14:30:00,117.915,117.94,117.815,117.82,309600001.0
2008-12-03 14:31:00,117.82,117.855,117.79,117.795,228000000.0
2008-12-03 14:32:00,117.805,117.805,117.755,117.765,482800000.0
2008-12-03 14:33:00,117.755,117.785,117.755,117.785,287800000.0
2008-12-03 14:34:00,117.795,117.805,117.775,117.785,236200000.0
2008-12-03 14:35:00,117.785,117.785,117.735,117.74,319400001.0
2008-12-03 14:36:00,117.745,117.8,117.735,117.8,323000000.0
2008-12-03 14:37:00,117.795,117.81,117.755,117.76,246600000.0
2008-12-03 14:38:00,117.76,117.76,117.715,117.72,305000000.0
2008-12-03 14:39:00,117.725,117.735,117.705,117.705,223800000.0
2008-12-03 14:40:00,117.705,117.73,117.67,117.73,474000002.0
2008-12-03 14:41:00,117.74,117.81,117.74,117.8,591999999.0
2008-12-03 14:42:00,117.795,117.795,117.67,117.67,423800002.0
2008-12-03 14:43:00,117.67,117.675,117.62,117.63,458000001.0
2008-12-03 14:44:00,117.63,117.635,117.615,117.635,423600000.0
2008-12-03 14:45:00,117.63,117.67,117.62,117.67,254400000.0
2008-12-03 14:46:00,117.665,117.665,117.57,117.58,461200001.0
2008-12-03 14:47:00,117.58,117.605,117.555,117.555,523200000.0
2008-12-03 14:48:00,117.56,117.56,117.445,117.505,534800000.0
2008-12-03 14:49:00,117.505,117.535,117.485,117.52,703999996.0
2008-12-03 14:50:00,117.52,117.585,117.5,117.5,331200000.0
2008-12-03 14:51:00,117.5,117.51,117.395,117.44,444000000.0
2008-12-03 14:52:00,117.44,117.5,117.375,117.375,442600000.0
2008-12-03 14:53:00,117.375,117.46,117.375,117.43,495800000.0
2008-12-03 14:54:00,117.43,117.445,117.385,117.445,405000000.0
2008-12-03 14:55:00,117.42,117.515,117.42,117.5,514200001.0
2008-12-03 14:56:00,117.505,117.515,117.375,117.375,338000000.0
2008-12-03 14:57:00,117.37,117.39,117.325,117.38,466000000.0
2008-12-03 14:58:00,117.38,117.405,117.31,117.34,405000000.0
2008-12-03 14:59:00,117.325,117.435,117.325,117.425,338800000.0
2008-12-03 15:00:00,117.435,117.5,117.435,117.5,340800000.0
2008-12-03 15:01:00,117.495,117.515,117.395,117.395,430399999.0
2008-12-03 15:02:00,117.39,117.44,117.39,117.425,451000000.0
2008-12-03 15:03:00,117.425,117.435,117.345,117.4,389799999.0
2008-12-03 15:04:00,117.405,117.46,117.395,117.455,354600000.0
2008-12-03 15:05:00,117.465,117.535,117.445,117.465,682800001.0
2008-12-03 15:06:00,117.465,117.48,117.44,117.455,572400000.0
2008-12-03 15:07:00,117.46,117.47,117.43,117.435,353600000.0
2008-12-03 15:08:00,117.435,117.455,117.405,117.41,299400000.0
2008-12-03 15:09:00,117.415,117.475,117.365,117.395,410400000.0
2008-12-03 15:10:00,117.41,117.435,117.37,117.38,348800000.0
2008-12-03 15:11:00,117.38,117.395,117.295,117.33,464000000.0
2008-12-03 15:12:00,117.32,117.325,117.26,117.295,716000000.0
2008-12-03 15:13:00,117.295,117.335,117.255,117.31,593800000.0
2008-12-03 15:14:00,117.31,117.39,117.3,117.385,649800000.0
2008-12-03 15:15:00,117.37,117.385,117.205,117.285,607200000.0
2008-12-03 15:16:00,117.275,117.275,117.205,117.205,552599999.0
2008-12-03 15:17:00,117.205,117.22,117.125,117.215,531600000.0
2008-12-03 15:18:00,117.215,117.325,117.205,117.325,565400000.0
2008-12-03 15:19:00,117.325,117.395,117.3,117.33,516600000.0
2008-12-03 15:20:00,117.325,117.325,117.2,117.215,395599998.0
2008-12-03 15:21:00,117.215,117.325,117.215,117.285,397600000.0
2008-12-03 15:22:00,117.295,117.315,117.265,117.275,614599999.0
2008-12-03 15:23:00,117.265,117.295,117.205,117.24,623400000.0
2008-12-03 15:24:00,117.24,117.31,117.195,117.23,664600000.0
2008-12-03 15:25:00,117.21,117.265,117.195,117.205,414600001.0
2008-12-03 15:26:00,117.205,117.215,117.05,117.09,467400001.0
2008-12-03 15:27:00,117.09,117.105,117.055,117.065,345800000.0
2008-12-03 15:28:00,117.06,117.065,117.0,117.005,627999999.0
2008-12-03 15:29:00,117.005,117.085,117.005,117.085,500599999.0
2008-12-03 15:30:00,117.085,117.18,117.085,117.135,605000000.0
2008-12-03 15:31:00,117.12,117.135,117.085,117.1,706799999.0
2008-12-03 15:32:00,117.1,117.315,117.1,117.26,864199997.0
2008-12-03 15:33:00,117.26,117.295,117.225,117.295,868400003.0
2008-12-03 15:34:00,117.295,117.385,117.295,117.315,713800000.0
2008-12-03 15:35:00,117.315,117.315,117.23,117.255,634800000.0
2008-12-03 15:36:00,117.265,117.31,117.255,117.305,391600000.0
2008-12-03 15:37:00,117.3,117.385,117.3,117.375,388200000.0
2008-12-03 15:38:00,117.375,117.46,117.375,117.385,642799998.0
2008-12-03 15:39:00,117.385,117.45,117.34,117.435,661400001.0
2008-12-03 15:40:00,117.435,117.495,117.42,117.425,696999998.0
2008-12-03 15:41:00,117.425,117.45,117.31,117.41,502000000.0
2008-12-03 15:42:00,117.425,117.465,117.325,117.34,686599999.0
2008-12-03 15:43:00,117.34,117.36,117.155,117.16,564400000.0
2008-12-03 15:44:00,117.16,117.19,117.105,117.125,734600000.0
2008-12-03 15:45:00,117.125,117.175,117.06,117.115,637600000.0
2008-12-03 15:46:00,117.13,117.185,117.12,117.18,581600001.0
2008-12-03 15:47:00,117.18,117.225,117.155,117.17,431600000.0
2008-12-03 15:48:00,117.175,117.26,117.15,117.255,731400001.0
2008-12-03 15:49:00,117.26,117.265,117.215,117.215,527599999.0
2008-12-03 15:50:00,117.225,117.325,117.195,117.28,716200000.0
2008-12-03 15:51:00,117.28,117.295,117.18,117.225,753300002.0
2008-12-03 15:52:00,117.225,117.265,117.19,117.225,813400000.0
2008-12-03 15:53:00,117.23,117.245,117.18,117.21,446800000.0
2008-12-03 15:54:00,117.205,117.285,117.205,117.285,316500000.0
2008-12-03 15:55:00,117.285,117.285,117.21,117.225,256600000.0
2008-12-03 15:56:00,117.225,117.255,117.205,117.255,395000000.0
2008-12-03 15:57:00,117.255,117.295,117.24,117.28,491600000.0
2008-12-03 15:58:00,117.275,117.335,117.27,117.305,416400000.0
2008-12-03 15:59:00,117.305,117.315,117.255,117.27,669000000.0
2008-12-03 16:00:00,117.27,117.28,117.215,117.225,545800000.0
2008-12-03 16:01:00,117.225,117.255,117.165,117.185,690600000.0
2008-12-03 16:02:00,117.18,117.225,117.175,117.225,436200000.0
2008-12-03 16:03:00,117.225,117.23,117.16,117.18,681599999.0
2008-12-03 16:04:00,117.18,117.19,117.05,117.1,954799996.0
2008-12-03 16:05:00,117.1,117.12,117.065,117.075,706999998.0
2008-12-03 16:06:00,117.075,117.135,117.065,117.08,591400000.0
2008-12-03 16:07:00,117.07,117.09,117.025,117.085,576800000.0
2008-12-03 16:08:00,117.085,117.135,117.06,117.135,845999999.0
2008-12-03 16:09:00,117.135,117.175,117.11,117.115,723800002.0
2008-12-03 16:10:00,117.125,117.17,117.12,117.145,772599998.0
2008-12-03 16:11:00,117.145,117.155,117.115,117.12,631399998.0
2008-12-03 16:12:00,117.12,117.12,116.995,117.005,771199999.0
2008-12-03 16:13:00,117.02,117.095,116.97,117.095,668600002.0
2008-12-03 16:14:00,117.095,117.2,117.08,117.155,462800000.0
2008-12-03 16:15:00,117.16,117.165,117.08,117.095,455200000.0
2008-12-03 16:16:00,117.08,117.085,117.03,117.035,369600000.0
2008-12-03 16:17:00,117.04,117.045,117.005,117.015,416600000.0
2008-12-03 16:18:00,117.005,117.035,116.985,117.005,477200000.0
2008-12-03 16:19:00,117.005,117.02,116.935,117.02,919000001.0
2008-12-03 16:20:00,117.015,117.07,116.98,117.07,889400000.0
2008-12-03 16:21:00,117.06,117.11,117.055,117.1,464399999.0
2008-12-03 16:22:00,117.105,117.165,117.095,117.135,539600002.0
2008-12-03 16:23:00,117.13,117.165,117.105,117.155,251800000.0
2008-12-03 16:24:00,117.155,117.215,117.14,117.205,410600000.0
2008-12-03 16:25:00,117.2,117.335,117.2,117.32,568600000.0
2008-12-03 16:26:00,117.32,117.345,117.26,117.26,670400000.0
2008-12-03 16:27:00,117.26,117.28,117.225,117.24,396000000.0
2008-12-03 16:28:00,117.24,117.285,117.2,117.22,944399998.0
2008-12-03 16:29:00,117.22,117.235,117.18,117.19,801599997.0
2008-12-03 16:30:00,117.19,117.245,117.12,117.13,657199998.0
2008-12-03 16:31:00,117.13,117.235,117.12,117.19,787999998.0
2008-12-03 16:32:00,117.195,117.335,117.195,117.22,474200000.0
2008-12-03 16:33:00,117.22,117.32,117.22,117.31,715000000.0
2008-12-03 16:34:00,117.31,117.4,117.285,117.375,505400000.0
2008-12-03 16:35:00,117.375,117.385,117.32,117.36,493000000.0
2008-12-03 16:36:00,117.37,117.475,117.35,117.41,543200000.0
2008-12-03 16:37:00,117.41,117.47,117.365,117.465,449800000.0
2008-12-03 16:38:00,117.465,117.465,117.375,117.385,678600000.0
2008-12-03 16:39:00,117.39,117.475,117.315,117.475,632399998.0
2008-12-03 16:40:00,117.47,117.51,117.34,117.35,630200000.0
2008-12-03 16:41:00,117.35,117.465,117.35,117.435,663800000.0
2008-12-03 16:42:00,117.435,117.46,117.325,117.355,851600000.0
2008-12-03 16:43:00,117.36,117.415,117.34,117.37,706600000.0
2008-12-03 16:44:00,117.37,117.495,117.37,117.48,894800000.0
2008-12-03 16:45:00,117.475,117.475,117.275,117.345,427400000.0
2008-12-03 16:46:00,117.355,117.38,117.275,117.38,502800000.0
2008-12-03 16:47:00,117.38,117.385,117.33,117.38,675600003.0
2008-12-03 16:48:00,117.395,117.415,117.235,117.235,634900000.0
2008-12-03 16:49:00,117.23,117.24,117.155,117.235,618600000.0
2008-12-03 16:50:00,117.235,117.245,117.19,117.2,297000000.0
2008-12-03 16:51:00,117.205,117.255,117.16,117.19,291000000.0
2008-12-03 16:52:00,117.19,117.225,117.09,117.125,626600000.0
2008-12-03 16:53:00,117.125,117.2,117.09,117.15,669000000.0
2008-12-03 16:54:00,117.15,117.16,116.995,117.03,670600000.0
2008-12-03 16:55:00,117.04,117.045,116.94,117.015,712600000.0
2008-12-03 16:56:00,117.015,117.06,116.975,116.995,701400000.0
2008-12-03 16:57:00,116.995,117.01,116.965,116.995,401600000.0
2008-12-03 16:58:00,116.995,117.04,116.965,116.99,535399999.0
2008-12-03 16:59:00,116.985,117.02,116.985,117.0,606200002.0
2008-12-03 17:00:00,116.995,117.0,116.825,116.855,688200000.0
2008-12-03 17:01:00,116.865,116.925,116.8,116.9,655599998.0
2008-12-03 17:02:00,116.885,117.035,116.885,116.97,736199999.0
2008-12-03 17:03:00,116.965,117.005,116.95,117.0,597600000.0
2008-12-03 17:04:00,117.01,117.125,116.99,117.125,556800000.0
2008-12-03 17:05:00,117.125,117.235,117.115,117.21,702800000.0
2008-12-03 17:06:00,117.205,117.31,117.17,117.175,571199999.0
2008-12-03 17:07:00,117.175,117.175,117.11,117.175,623800000.0
2008-12-03 17:08:00,117.175,117.28,117.085,117.13,474400000.0
2008-12-03 17:09:00,117.13,117.195,117.105,117.145,509200000.0
2008-12-03 17:10:00,117.145,117.145,117.035,117.05,479400000.0
2008-12-03 17:11:00,117.05,117.05,116.98,117.025,495400000.0
2008-12-03 17:12:00,117.01,117.04,116.935,116.955,455400000.0
2008-12-03 17:13:00,116.955,116.975,116.89,116.93,757199998.0
2008-12-03 17:14:00,116.925,117.04,116.905,116.995,819300000.0
2008-12-03 17:15:00,117.005,117.125,116.995,117.055,540000000.0
2008-12-03 17:16:00,117.055,117.145,117.055,117.125,463199999.0
2008-12-03 17:17:00,117.125,117.125,117.025,117.045,697800000.0
2008-12-03 17:18:00,117.05,117.115,117.045,117.065,478799999.0
2008-12-03 17:19:00,117.065,117.095,116.97,116.97,557600000.0
2008-12-03 17:20:00,116.975,117.125,116.975,117.12,700999997.0
2008-12-03 17:21:00,117.12,117.12,116.965,116.975,410200000.0
2008-12-03 17:22:00,116.975,117.045,116.945,117.01,522600000.0
2008-12-03 17:23:00,117.01,117.035,116.905,116.925,482600000.0
2008-12-03 17:24:00,116.925,116.955,116.905,116.925,375200000.0
2008-12-03 17:25:00,116.925,117.0,116.895,116.95,404000000.0
2008-12-03 17:26:00,116.955,117.065,116.95,117.025,451200000.0
2008-12-03 17:27:00,117.025,117.185,117.015,117.185,431200000.0
2008-12-03 17:28:00,117.185,117.215,117.095,117.195,593399999.0
2008-12-03 17:29:00,117.195,117.28,117.16,117.255,542200000.0
2008-12-03 17:30:00,117.255,117.255,117.14,117.15,594799999.0
2008-12-03 17:31:00,117.15,117.17,117.085,117.095,568399999.0
2008-12-03 17:32:00,117.095,117.095,116.995,117.08,481600000.0
2008-12-03 17:33:00,117.085,117.135,117.05,117.135,570000000.0
2008-12-03 17:34:00,117.135,117.285,117.135,117.28,613400000.0
2008-12-03 17:35:00,117.28,117.385,117.265,117.345,660799999.0
2008-12-03 17:36:00,117.345,117.39,117.285,117.355,825999998.0
2008-12-03 17:37:00,117.345,117.41,117.31,117.385,951399997.0
2008-12-03 17:38:00,117.385,117.385,117.24,117.25,752400000.0
2008-12-03 17:39:00,117.245,117.29,117.235,117.255,549600000.0
2008-12-03 17:40:00,117.245,117.36,117.24,117.345,763199999.0
2008-12-03 17:41:00,117.34,117.405,117.255,117.34,551600000.0
2008-12-03 17:42:00,117.34,117.34,117.24,117.26,676199998.0
2008-12-03 17:43:00,117.265,117.37,117.265,117.35,669799998.0
2008-12-03 17:44:00,117.35,117.395,117.335,117.39,678600000.0
2008-12-03 17:45:00,117.39,117.725,117.36,117.72,615799999.0
2008-12-03 17:46:00,117.72,117.75,117.65,117.745,675200001.0
2008-12-03 17:47:00,117.76,117.885,117.745,117.84,694000000.0
2008-12-03 17:48:00,117.84,117.885,117.825,117.875,569200001.0
2008-12-03 17:49:00,117.875,117.945,117.87,117.905,469000000.0
2008-12-03 17:50:00,117.905,117.93,117.82,117.895,648600000.0
2008-12-03 17:51:00,117.895,117.96,117.885,117.91,463400000.0
2008-12-03 17:52:00,117.91,117.98,117.895,117.965,778800000.0
2008-12-03 17:53:00,117.965,117.985,117.9,117.935,472799999.0
2008-12-03 17:54:00,117.935,117.975,117.885,117.935,755399999.0
2008-12-03 17:55:00,117.94,117.945,117.845,117.86,621799998.0
2008-12-03 17:56:00,117.87,117.945,117.845,117.935,798799999.0
2008-12-03 17:57:00,117.945,118.105,117.93,118.07,599900000.0
2008-12-03 17:58:00,118.07,118.245,118.06,118.225,423000000.0
2008-12-03 17:59:00,118.225,118.445,118.185,118.425,518600000.0
2008-12-03 18:00:00,118.425,118.425,118.27,118.29,429600000.0
2008-12-03 18:01:00,118.29,118.29,118.175,118.19,427600000.0
2008-12-03 18:02:00,118.205,118.25,118.16,118.21,728600000.0
2008-12-03 18:03:00,118.21,118.23,118.155,118.21,567399998.0
2008-12-03 18:04:00,118.21,118.28,118.185,118.26,689200000.0
2008-12-03 18:05:00,118.26,118.31,118.19,118.22,745399996.0
2008-12-03 18:06:00,118.22,118.245,118.18,118.215,570399998.0
2008-12-03 18:07:00,118.215,118.245,118.185,118.215,419600002.0
2008-12-03 18:08:00,118.225,118.23,118.15,118.155,456999997.0
2008-12-03 18:09:00,118.16,118.175,118.095,118.095,695599996.0
2008-12-03 18:10:00,118.1,118.13,118.075,118.085,701200000.0
2008-12-03 18:11:00,118.09,118.2,118.085,118.18,439999999.0
2008-12-03 18:12:00,118.195,118.24,118.17,118.24,471000000.0
2008-12-03 18:13:00,118.24,118.255,118.18,118.24,424400000.0
2008-12-03 18:14:00,118.245,118.33,118.235,118.27,476000001.0
2008-12-03 18:15:00,118.27,118.315,118.235,118.235,571800000.0
2008-12-03 18:16:00,118.245,118.26,118.175,118.215,771399999.0
2008-12-03 18:17:00,118.22,118.4,118.215,118.39,590200000.0
2008-12-03 18:18:00,118.39,118.4,118.26,118.265,915999998.0
2008-12-03 18:19:00,118.26,118.26,118.16,118.175,632599996.0
2008-12-03 18:20:00,118.175,118.195,118.125,118.125,402200001.0
2008-12-03 18:21:00,118.125,118.13,118.055,118.12,409800000.0
2008-12-03 18:22:00,118.12,118.135,118.045,118.055,482199999.0
2008-12-03 18:23:00,118.07,118.17,118.055,118.135,425000000.0
2008-12-03 18:24:00,118.125,118.14,118.055,118.055,349800000.0
2008-12-03 18:25:00,118.055,118.195,118.045,118.195,534199998.0
2008-12-03 18:26:00,118.195,118.255,118.14,118.23,610799998.0
2008-12-03 18:27:00,118.19,118.19,118.005,118.05,604200000.0
2008-12-03 18:28:00,118.05,118.07,117.985,117.99,763799998.0
2008-12-03 18:29:00,117.98,117.99,117.905,117.925,651199996.0
2008-12-03 18:30:00,117.93,117.93,117.865,117.91,618399998.0
2008-12-03 18:31:00,117.91,118.06,117.885,118.03,677099999.0
2008-12-03 18:32:00,117.995,118.08,117.96,118.04,415400000.0
2008-12-03 18:33:00,118.055,118.08,117.985,118.01,607200000.0
2008-12-03 18:34:00,118.01,118.01,117.855,117.86,548400000.0
2008-12-03 18:35:00,117.855,117.86,117.775,117.795,593800000.0
2008-12-03 18:36:00,117.79,117.9,117.79,117.875,364000000.0
2008-12-03 18:37:00,117.875,117.96,117.85,117.945,354200000.0
2008-12-03 18:38:00,117.945,117.99,117.87,117.91,923000000.0
2008-12-03 18:39:00,117.91,117.935,117.83,117.935,847000004.0
2008-12-03 18:40:00,117.94,118.075,117.925,118.04,594400001.0
2008-12-03 18:41:00,118.04,118.12,118.035,118.055,811599999.0
2008-12-03 18:42:00,118.055,118.06,117.985,117.995,892000000.0
2008-12-03 18:43:00,118.0,118.015,117.875,117.965,967799999.0
2008-12-03 18:44:00,117.965,117.97,117.895,117.955,752799996.0
2008-12-03 18:45:00,117.955,118.01,117.925,117.955,826199998.0
2008-12-03 18:46:00,117.95,118.025,117.95,117.98,366400000.0
2008-12-03 18:47:00,117.97,118.01,117.965,117.965,383000000.0
2008-12-03 18:48:00,117.965,117.97,117.895,117.94,385200000.0
2008-12-03 18:49:00,117.94,118.04,117.94,118.01,563400000.0
2008-12-03 18:50:00,118.02,118.025,117.97,118.0,927599996.0
2008-12-03 18:51:00,118.005,118.025,117.92,117.925,619600001.0
2008-12-03 18:52:00,117.925,118.03,117.925,118.025,750000001.0
2008-12-03 18:53:00,118.025,118.09,118.02,118.09,473200000.0
2008-12-03 18:54:00,118.09,118.185,118.085,118.175,598199997.0
2008-12-03 18:55:00,118.18,118.23,118.11,118.13,716599998.0
2008-12-03 18:56:00,118.13,118.14,118.04,118.1,583599999.0
2008-12-03 18:57:00,118.09,118.185,118.09,118.15,577800000.0
2008-12-03 18:58:00,118.15,118.185,118.115,118.175,685199998.0
2008-12-03 18:59:00,118.17,118.21,118.12,118.14,541000001.0
2008-12-03 19:00:00,118.14,118.155,118.12,118.135,477200000.0
2008-12-03 19:01:00,118.135,118.135,117.99,118.02,604799999.0
2008-12-03 19:02:00,118.02,118.04,117.96,117.96,659000002.0
2008-12-03 19:03:00,117.96,117.97,117.855,117.87,717800002.0
2008-12-03 19:04:00,117.87,117.88,117.735,117.785,421200000.0
2008-12-03 19:05:00,117.79,117.85,117.745,117.815,462400000.0
2008-12-03 19:06:00,117.815,117.9,117.81,117.88,270000000.0
2008-12-03 19:07:00,117.875,117.875,117.77,117.785,546399999.0
2008-12-03 19:08:00,117.785,117.805,117.765,117.785,299600000.0
2008-12-03 19:09:00,117.775,117.78,117.67,117.71,703000001.0
2008-12-03 19:10:00,117.71,117.745,117.685,117.705,541400000.0
2008-12-03 19:11:00,117.7,117.79,117.695,117.785,401799999.0
2008-12-03 19:12:00,117.785,117.81,117.745,117.745,402999999.0
2008-12-03 19:13:00,117.755,117.795,117.71,117.775,356200000.0
2008-12-03 19:14:00,117.775,117.785,117.71,117.75,383799998.0
2008-12-03 19:15:00,117.755,117.86,117.745,117.845,546199999.0
2008-12-03 19:16:00,117.845,117.905,117.82,117.835,444000000.0
2008-12-03 19:17:00,117.835,117.885,117.83,117.87,482400000.0
2008-12-03 19:18:00,117.865,117.88,117.745,117.775,762399998.0
2008-12-03 19:19:00,117.765,117.785,117.74,117.765,433200000.0
2008-12-03 19:20:00,117.76,117.77,117.705,117.71,491800000.0
2008-12-03 19:21:00,117.73,117.775,117.73,117.76,524200000.0
2008-12-03 19:22:00,117.75,117.79,117.715,117.775,560399998.0
2008-12-03 19:23:00,117.775,117.845,117.77,117.835,332600000.0
2008-12-03 19:24:00,117.82,117.84,117.765,117.79,447800000.0
2008-12-03 19:25:00,117.79,117.885,117.79,117.81,347600001.0
2008-12-03 19:26:00,117.815,117.88,117.795,117.815,957600000.0
2008-12-03 19:27:00,117.815,117.895,117.81,117.825,856399999.0
2008-12-03 19:28:00,117.83,117.855,117.8,117.825,979999998.0
2008-12-03 19:29:00,117.83,117.875,117.795,117.84,1304999997.0
2008-12-03 19:30:00,117.84,117.89,117.81,117.875,1159399993.0
2008-12-03 19:31:00,117.885,117.99,117.87,117.94,753000001.0
2008-12-03 19:32:00,117.94,117.96,117.865,117.865,976000000.0
2008-12-03 19:33:00,117.87,117.9,117.87,117.88,817799997.0
2008-12-03 19:34:00,117.88,117.89,117.845,117.865,651999998.0
2008-12-03 19:35:00,117.865,117.905,117.835,117.9,823000000.0
2008-12-03 19:36:00,117.9,117.96,117.88,117.96,1010800000.0
2008-12-03 19:37:00,117.955,117.985,117.875,117.875,902400000.0
2008-12-03 19:38:00,117.885,117.95,117.875,117.945,812199998.0
2008-12-03 19:39:00,117.945,118.0,117.92,117.965,793999999.0
2008-12-03 19:40:00,117.97,118.03,117.935,117.97,906199995.0
2008-12-03 19:41:00,117.965,117.97,117.865,117.9,684199999.0
2008-12-03 19:42:00,117.9,117.93,117.79,117.815,692600001.0
2008-12-03 19:43:00,117.815,117.825,117.75,117.79,714600000.0
2008-12-03 19:44:00,117.79,117.855,117.755,117.84,381200000.0
2008-12-03 19:45:00,117.85,117.925,117.81,117.92,502800000.0
2008-12-03 19:46:00,117.93,118.025,117.93,118.005,796600000.0
2008-12-03 19:47:00,118.01,118.01,117.86,117.95,1152999998.0
2008-12-03 19:48:00,117.95,117.955,117.855,117.865,1025400001.0
2008-12-03 19:49:00,117.865,117.9,117.85,117.88,514599999.0
2008-12-03 19:50:00,117.885,117.895,117.845,117.85,653799998.0
2008-12-03 19:51:00,117.855,117.865,117.815,117.82,352399998.0
2008-12-03 19:52:00,117.82,117.82,117.76,117.795,480100000.0
2008-12-03 19:53:00,117.8,117.85,117.77,117.84,815000000.0
2008-12-03 19:54:00,117.845,117.88,117.82,117.87,340800000.0
2008-12-03 19:55:00,117.87,117.97,117.835,117.89,422000000.0
2008-12-03 19:56:00,117.89,117.94,117.84,117.84,862600000.0
2008-12-03 19:57:00,117.84,117.885,117.835,117.84,776200000.0
2008-12-03 19:58:00,117.85,117.855,117.815,117.84,494000000.0
2008-12-03 19:59:00,117.84,117.845,117.745,117.81,823000001.0
2008-12-03 20:00:00,117.805,117.82,117.775,117.775,366800000.0
2008-12-03 20:01:00,117.775,117.82,117.76,117.76,482800000.0
2008-12-03 20:02:00,117.76,117.8,117.755,117.79,612599995.0
2008-12-03 20:03:00,117.79,117.805,117.73,117.75,814199999.0
2008-12-03 20:04:00,117.745,117.82,117.74,117.765,791800001.0
2008-12-03 20:05:00,117.765,117.765,117.72,117.74,418600000.0
2008-12-03 20:06:00,117.725,117.725,117.675,117.68,353399999.0
2008-12-03 20:07:00,117.68,117.7,117.555,117.575,617799998.0
2008-12-03 20:08:00,117.575,117.64,117.55,117.625,938600000.0
2008-12-03 20:09:00,117.62,117.63,117.535,117.59,852999994.0
2008-12-03 20:10:00,117.6,117.63,117.56,117.575,480400000.0
2008-12-03 20:11:00,117.575,117.595,117.545,117.56,769800001.0
2008-12-03 20:12:00,117.56,117.58,117.525,117.565,601499999.0
2008-12-03 20:13:00,117.565,117.565,117.525,117.56,547399998.0
2008-12-03 20:14:00,117.545,117.68,117.54,117.675,611800000.0
2008-12-03 20:15:00,117.675,117.675,117.64,117.65,605800000.0
2008-12-03 20:16:00,117.65,117.675,117.61,117.625,782400001.0
2008-12-03 20:17:00,117.635,117.665,117.605,117.665,942399998.0
2008-12-03 20:18:00,117.665,117.765,117.665,117.705,558599999.0
2008-12-03 20:19:00,117.705,117.705,117.695,117.695,173000000.0
2008-12-03 20:20:00,117.695,117.77,117.695,117.75,954000005.0
2008-12-03 20:21:00,117.745,117.85,117.745,117.85,516000001.0
2008-12-03 20:22:00,117.85,117.85,117.71,117.715,596200000.0
2008-12-03 20:23:00,117.715,117.725,117.65,117.65,704600000.0
2008-12-03 20:24:00,117.65,117.65,117.535,117.555,564600001.0
2008-12-03 20:25:00,117.555,117.57,117.42,117.435,690599999.0
2008-12-03 20:26:00,117.435,117.465,117.405,117.465,535800002.0
2008-12-03 20:27:00,117.465,117.59,117.465,117.49,542200000.0
2008-12-03 20:28:00,117.485,117.625,117.485,117.59,538600000.0
2008-12-03 20:29:00,117.59,117.615,117.535,117.56,495999999.0
2008-12-03 20:30:00,117.56,117.56,117.43,117.445,531600001.0
2008-12-03 20:31:00,117.44,117.515,117.415,117.515,358600000.0
2008-12-03 20:32:00,117.49,117.505,117.425,117.455,318200000.0
2008-12-03 20:33:00,117.44,117.475,117.425,117.435,307400000.0
2008-12-03 20:34:00,117.425,117.46,117.375,117.46,542199999.0
2008-12-03 20:35:00,117.465,117.48,117.43,117.44,357200000.0
2008-12-03 20:36:00,117.445,117.455,117.37,117.385,226200000.0
2008-12-03 20:37:00,117.38,117.405,117.35,117.395,456800000.0
2008-12-03 20:38:00,117.395,117.475,117.33,117.355,832999999.0
2008-12-03 20:39:00,117.355,117.38,117.305,117.34,552599999.0
2008-12-03 20:40:00,117.335,117.365,117.27,117.295,859800000.0
2008-12-03 20:41:00,117.295,117.3,117.255,117.29,729199999.0
2008-12-03 20:42:00,117.295,117.395,117.285,117.38,649800000.0
2008-12-03 20:43:00,117.38,117.395,117.27,117.295,824199997.0
2008-12-03 20:44:00,117.295,117.425,117.28,117.425,703200000.0
2008-12-03 20:45:00,117.42,117.435,117.37,117.405,772400001.0
2008-12-03 20:46:00,117.39,117.45,117.33,117.355,645600000.0
2008-12-03 20:47:00,117.365,117.39,117.345,117.36,269000002.0
2008-12-03 20:48:00,117.36,117.37,117.35,117.355,635000003.0
2008-12-03 20:49:00,117.36,117.495,117.36,117.49,542800000.0
2008-12-03 20:50:00,117.49,117.54,117.47,117.495,505100001.0
2008-12-03 20:51:00,117.495,117.55,117.435,117.48,898200002.0
2008-12-03 20:52:00,117.465,117.54,117.44,117.5,815800001.0
2008-12-03 20:53:00,117.5,117.5,117.335,117.38,693399999.0
2008-12-03 20:54:00,117.375,117.445,117.37,117.41,715799995.0
2008-12-03 20:55:00,117.415,117.415,117.38,117.395,276800000.0
2008-12-03 20:56:00,117.385,117.54,117.385,117.54,713199996.0
2008-12-03 20:57:00,117.53,117.53,117.44,117.45,655800000.0
2008-12-03 20:58:00,117.45,117.45,117.375,117.395,510800000.0
2008-12-03 20:59:00,117.395,117.415,117.39,117.39,275400000.0
2008-12-03 21:00:00,117.405,117.58,117.385,117.55,758999999.0
2008-12-03 21:01:00,117.545,117.57,117.465,117.49,918999997.0
2008-12-03 21:02:00,117.485,117.58,117.485,117.58,1158599993.0
2008-12-03 21:03:00,117.58,117.61,117.535,117.605,944200001.0
2008-12-03 21:04:00,117.62,117.68,117.605,117.605,389800000.0
2008-12-03 21:05:00,117.605,117.625,117.545,117.625,565600000.0
2008-12-03 21:06:00,117.625,117.64,117.455,117.455,661400002.0
2008-12-03 21:07:00,117.46,117.46,117.355,117.385,797400000.0
2008-12-03 21:08:00,117.385,117.455,117.335,117.415,651800003.0
2008-12-03 21:09:00,117.415,117.555,117.395,117.51,744199997.0
2008-12-03 21:10:00,117.51,117.755,117.505,117.73,434000000.0
2008-12-03 21:11:00,117.73,117.735,117.6,117.615,642999999.0
2008-12-03 21:12:00,117.605,117.715,117.605,117.695,779799998.0
2008-12-03 21:13:00,117.69,117.72,117.605,117.605,715000000.0
2008-12-03 21:14:00,117.605,117.655,117.495,117.58,683000000.0
2008-12-03 21:15:00,117.58,117.67,117.535,117.655,416000000.0
2008-12-03 21:16:00,117.655,117.72,117.6,117.72,788799999.0
2008-12-03 21:17:00,117.72,117.795,117.665,117.71,602800000.0
2008-12-03 21:18:00,117.71,117.74,117.61,117.71,678600000.0
2008-12-03 21:19:00,117.71,117.71,117.615,117.67,898799998.0
2008-12-03 21:20:00,117.66,117.71,117.62,117.69,788600001.0
2008-12-03 21:21:00,117.695,117.7,117.6,117.6,822400000.0
2008-12-03 21:22:00,117.6,117.6,117.54,117.555,511400000.0
2008-12-03 21:23:00,117.565,117.715,117.54,117.715,384800000.0
2008-12-03 21:24:00,117.72,117.77,117.695,117.735,474399999.0
2008-12-03 21:25:00,117.735,117.945,117.725,117.945,534800000.0
2008-12-03 21:26:00,117.955,117.97,117.89,117.895,755699996.0
2008-12-03 21:27:00,117.895,117.915,117.825,117.825,438200000.0
2008-12-03 21:28:00,117.825,117.865,117.775,117.785,403400001.0
2008-12-03 21:29:00,117.78,117.82,117.725,117.815,782600000.0
2008-12-03 21:30:00,117.81,118.045,117.805,117.93,868799999.0
2008-12-03 21:31:00,117.93,117.985,117.835,117.92,980000001.0
2008-12-03 21:32:00,117.915,118.035,117.915,117.935,699600000.0
2008-12-03 21:33:00,117.925,117.935,117.815,117.915,760000000.0
2008-12-03 21:34:00,117.92,118.0,117.855,117.92,796200000.0
2008-12-03 21:35:00,117.93,118.02,117.9,117.935,792999997.0
2008-12-03 21:36:00,117.925,118.005,117.875,117.925,734999996.0
2008-12-03 21:37:00,117.935,117.995,117.835,117.875,680200000.0
2008-12-03 21:38:00,117.875,117.925,117.85,117.895,844199995.0
2008-12-03 21:39:00,117.89,117.89,117.725,117.755,784199997.0
2008-12-03 21:40:00,117.755,117.845,117.745,117.78,529400000.0
2008-12-03 21:41:00,117.78,117.935,117.78,117.935,796400001.0
2008-12-03 21:42:00,117.925,118.05,117.895,117.975,480999999.0
2008-12-03 21:43:00,117.975,117.975,117.895,117.97,714200003.0
2008-12-03 21:44:00,117.975,117.975,117.85,117.875,604400001.0
2008-12-03 21:45:00,117.885,118.005,117.875,117.99,703199999.0
2008-12-03 21:46:00,117.99,118.05,117.955,118.045,708400001.0
2008-12-03 21:47:00,118.045,118.085,118.01,118.045,521999999.0
2008-12-03 21:48:00,118.04,118.085,117.885,117.985,703400000.0
2008-12-03 21:49:00,117.98,118.02,117.865,117.915,487399999.0
2008-12-03 21:50:00,117.915,118.005,117.915,117.975,796799996.0
2008-12-03 21:51:00,117.97,118.07,117.97,118.04,898200001.0
2008-12-03 21:52:00,118.035,118.075,118.0,118.02,839400000.0
2008-12-03 21:53:00,118.03,118.06,118.0,118.005,358600000.0
2008-12-03 21:54:00,118.005,118.02,117.895,117.925,390899999.0
2008-12-03 21:55:00,117.915,117.965,117.91,117.915,560400000.0
2008-12-03 21:56:00,117.925,117.975,117.895,117.945,628000000.0
2008-12-03 21:57:00,117.945,117.945,117.82,117.865,648000000.0
2008-12-03 21:58:00,117.885,117.885,117.775,117.775,875800000.0
2008-12-03 21:59:00,117.775,117.8,117.75,117.755,405800000.0
2008-12-03 22:00:00,117.75,117.81,117.75,117.795,423600000.0
2008-12-03 22:01:00,117.795,117.815,117.775,117.8,397400000.0
2008-12-03 22:02:00,117.8,117.835,117.605,117.605,680400000.0
2008-12-03 22:03:00,117.615,117.815,117.605,117.79,345400000.0
2008-12-03 22:04:00,117.775,117.775,117.625,117.625,709600000.0
2008-12-03 22:05:00,117.625,117.795,117.62,117.795,888600001.0
2008-12-03 22:06:00,117.805,117.955,117.76,117.95,665200000.0
2008-12-03 22:07:00,117.95,118.0,117.9,117.985,589200000.0
2008-12-03 22:08:00,117.975,118.045,117.96,118.025,518000000.0
2008-12-03 22:09:00,118.025,118.025,117.89,117.955,482400000.0
2008-12-03 22:10:00,117.955,117.98,117.84,117.95,702200000.0
2008-12-03 22:11:00,117.955,118.035,117.95,118.005,599400001.0
2008-12-03 22:12:00,118.01,118.03,117.895,117.935,524200001.0
2008-12-03 22:13:00,117.925,118.02,117.9,118.01,525800000.0
2008-12-03 22:14:00,118.01,118.01,117.89,117.985,487800001.0
2008-12-03 22:15:00,117.985,118.03,117.955,117.975,356399999.0
2008-12-03 22:16:00,117.985,118.025,117.875,117.875,557400000.0
2008-12-03 22:17:00,117.875,117.915,117.84,117.875,452800000.0
2008-12-03 22:18:00,117.875,118.045,117.845,118.045,614800000.0
2008-12-03 22:19:00,118.05,118.06,117.985,118.005,633400000.0
2008-12-03 22:20:00,118.0,118.045,117.975,118.025,180400000.0
2008-12-03 22:21:00,118.025,118.165,118.02,118.165,606800000.0
2008-12-03 22:22:00,118.165,118.165,118.05,118.13,521200001.0
2008-12-03 22:23:00,118.13,118.145,118.055,118.08,473600000.0
2008-12-03 22:24:00,118.075,118.15,118.02,118.02,265800000.0
2008-12-03 22:25:00,118.03,118.075,117.89,117.97,559000001.0
2008-12-03 22:26:00,117.965,118.065,117.965,118.005,508000000.0
2008-12-03 22:27:00,118.005,118.115,117.99,118.055,468200000.0
2008-12-03 22:28:00,118.05,118.115,118.005,118.1,518800000.0
2008-12-03 22:29:00,118.125,118.14,118.095,118.135,562800000.0
2008-12-03 22:30:00,118.14,118.165,118.045,118.065,576400000.0
2008-12-03 22:31:00,118.065,118.075,118.045,118.05,496600000.0
2008-12-03 22:32:00,118.055,118.1,118.03,118.05,368800000.0
2008-12-03 22:33:00,118.05,118.125,118.03,118.075,666000000.0
2008-12-03 22:34:00,118.075,118.15,118.06,118.14,480000000.0
2008-12-03 22:35:00,118.14,118.17,118.125,118.145,515000000.0
2008-12-03 22:36:00,118.16,118.165,118.07,118.115,342600000.0
2008-12-03 22:37:00,118.105,118.23,118.105,118.21,394000000.0
2008-12-03 22:38:00,118.21,118.21,118.15,118.205,210600000.0
2008-12-03 22:39:00,118.205,118.25,118.19,118.215,570600000.0
2008-12-03 22:40:00,118.215,118.36,118.215,118.26,729000000.0
2008-12-03 22:41:00,118.255,118.365,118.255,118.355,616600000.0
2008-12-03 22:42:00,118.36,118.375,118.31,118.325,579599995.0
2008-12-03 22:43:00,118.325,118.365,118.255,118.275,683400000.0
2008-12-03 22:44:00,118.28,118.28,118.22,118.24,392400000.0
2008-12-03 22:45:00,118.24,118.26,118.17,118.23,974800000.0
2008-12-03 22:46:00,118.225,118.3,118.17,118.295,875800000.0
2008-12-03 22:47:00,118.295,118.36,118.235,118.295,1213099998.0
2008-12-03 22:48:00,118.3,118.365,118.27,118.365,790400000.0
2008-12-03 22:49:00,118.36,118.36,118.265,118.265,876200000.0
2008-12-03 22:50:00,118.25,118.325,118.195,118.245,1154400000.0
2008-12-03 22:51:00,118.245,118.36,118.225,118.36,983600000.0
2008-12-03 22:52:00,118.36,118.42,118.335,118.385,867000000.0
2008-12-03 22:53:00,118.39,118.43,118.375,118.415,910800000.0
2008-12-03 22:54:00,118.415,118.45,118.39,118.44,601800001.0
2008-12-03 22:55:00,118.44,118.48,118.415,118.44,573600002.0
2008-12-03 22:56:00,118.44,118.5,118.425,118.465,751400000.0
2008-12-03 22:57:00,118.475,118.55,118.465,118.525,628400000.0
2008-12-03 22:58:00,118.525,118.675,118.515,118.675,586700000.0
2008-12-03 22:59:00,118.675,118.735,118.675,118.725,411999999.0
2008-12-03 23:00:00,118.715,118.79,118.71,118.715,527400000.0
2008-12-03 23:01:00,118.7,118.715,118.65,118.66,359400000.0
2008-12-03 23:02:00,118.65,118.66,118.565,118.595,590400000.0
2008-12-03 23:03:00,118.6,118.62,118.585,118.61,488400000.0
2008-12-03 23:04:00,118.605,118.695,118.605,118.66,626800000.0
2008-12-03 23:05:00,118.66,118.685,118.645,118.67,446000000.0
2008-12-03 23:06:00,118.665,118.665,118.625,118.625,302000000.0
2008-12-03 23:07:00,118.625,118.63,118.59,118.61,578200000.0
2008-12-03 23:08:00,118.61,118.685,118.605,118.655,503200000.0
2008-12-03 23:09:00,118.655,118.68,118.645,118.675,278800000.0
2008-12-03 23:10:00,118.675,118.675,118.66,118.66,14400000.0
2008-12-03 23:11:00,118.66,118.76,118.655,118.715,250000000.0
2008-12-03 23:12:00,118.725,118.725,118.655,118.695,471600000.0
2008-12-03 23:13:00,118.695,118.725,118.685,118.71,217800000.0
2008-12-03 23:14:00,118.71,118.73,118.695,118.705,329600000.0
2008-12-03 23:15:00,118.715,118.725,118.7,118.71,519800000.0
2008-12-03 23:16:00,118.715,118.735,118.695,118.715,341400000.0
2008-12-03 23:17:00,118.715,118.715,118.7,118.705,301000000.0
2008-12-03 23:18:00,118.705,118.705,118.655,118.68,330800000.0
2008-12-03 23:19:00,118.68,118.68,118.63,118.68,188400000.0
2008-12-03 23:20:00,118.69,118.7,118.64,118.68,163400000.0
2008-12-03 23:21:00,118.68,118.68,118.62,118.635,436200000.0
2008-12-03 23:22:00,118.635,118.64,118.62,118.63,274800000.0
2008-12-03 23:23:00,118.635,118.645,118.615,118.62,558800001.0
2008-12-03 23:24:00,118.63,118.645,118.615,118.63,246200000.0
2008-12-03 23:25:00,118.625,118.66,118.615,118.645,336400000.0
2008-12-03 23:26:00,118.64,118.64,118.62,118.625,128200000.0
2008-12-03 23:27:00,118.625,118.63,118.605,118.605,123200000.0
2008-12-03 23:28:00,118.605,118.615,118.595,118.615,64000000.0
2008-12-03 23:29:00,118.61,118.61,118.58,118.595,471600000.0
2008-12-03 23:30:00,118.595,118.605,118.59,118.595,65200000.0
2008-12-03 23:31:00,118.595,118.6,118.535,118.59,516800000.0
2008-12-03 23:32:00,118.59,118.605,118.575,118.575,205600000.0
2008-12-03 23:33:00,118.575,118.575,118.56,118.56,138000000.0
2008-12-03 23:34:00,118.56,118.56,118.53,118.53,190000000.0
2008-12-03 23:35:00,118.525,118.55,118.525,118.535,176600000.0
2008-12-03 23:36:00,118.535,118.54,118.51,118.525,208200001.0
2008-12-03 23:37:00,118.525,118.525,118.52,118.52,28800000.0
2008-12-03 23:38:00,118.515,118.52,118.465,118.475,197400000.0
2008-12-03 23:39:00,118.48,118.53,118.46,118.525,567400000.0
2008-12-03 23:40:00,118.53,118.555,118.515,118.555,210800001.0
2008-12-03 23:41:00,118.555,118.56,118.54,118.55,180600000.0
2008-12-03 23:42:00,118.55,118.55,118.52,118.52,191200000.0
2008-12-03 23:43:00,118.53,118.53,118.49,118.52,76200000.0
2008-12-03 23:44:00,118.52,118.555,118.5,118.54,397200000.0
2008-12-03 23:45:00,118.54,118.56,118.51,118.55,459400000.0
2008-12-03 23:46:00,118.55,118.55,118.525,118.54,375400000.0
2008-12-03 23:47:00,118.54,118.54,118.525,118.535,175600000.0
2008-12-03 23:48:00,118.53,118.55,118.53,118.54,44800000.0
2008-12-03 23:49:00,118.55,118.58,118.545,118.565,249200000.0
2008-12-03 23:50:00,118.565,118.565,118.505,118.515,296800002.0
2008-12-03 23:51:00,118.52,118.565,118.52,118.555,199600000.0
2008-12-03 23:52:00,118.555,118.58,118.52,118.56,421999997.0
2008-12-03 23:53:00,118.555,118.58,118.515,118.565,203000000.0
2008-12-03 23:54:00,118.57,118.585,118.57,118.585,46400000.0
2008-12-03 23:55:00,118.585,118.585,118.565,118.585,201399996.0
2008-12-03 23:56:00,118.59,118.63,118.54,118.565,618200001.0
2008-12-03 23:57:00,118.57,118.595,118.55,118.595,400400000.0
2008-12-03 23:58:00,118.595,118.615,118.59,118.615,139400000.0
2008-12-03 23:59:00,118.615,118.625,118.6,118.625,289800000.0
2008-12-04 00:00:00,118.625,118.64,118.545,118.62,326600000.0
2008-12-04 00:01:00,118.635,118.64,118.6,118.63,272000000.0
2008-12-04 00:02:00,118.645,118.67,118.6,118.62,408000000.0
2008-12-04 00:03:00,118.62,118.625,118.605,118.62,292000000.0
2008-12-04 00:04:00,118.615,118.62,118.47,118.61,256000000.0
2008-12-04 00:05:00,118.605,118.65,118.605,118.65,136000000.0
2008-12-04 00:06:00,118.645,118.66,118.645,118.645,120200000.0
2008-12-04 00:07:00,118.655,118.665,118.635,118.655,98800000.0
2008-12-04 00:08:00,118.655,118.655,118.655,118.655,50400000.0
2008-12-04 00:09:00,118.655,118.665,118.65,118.665,63200000.0
2008-12-04 00:10:00,118.665,118.68,118.665,118.67,38400000.0
2008-12-04 00:11:00,118.685,118.695,118.65,118.685,184200001.0
2008-12-04 00:12:00,118.695,118.865,118.69,118.84,293800000.0
2008-12-04 00:13:00,118.84,118.87,118.805,118.805,236400000.0
2008-12-04 00:14:00,118.79,118.85,118.77,118.81,381800000.0
2008-12-04 00:15:00,118.81,118.83,118.72,118.79,268199998.0
2008-12-04 00:16:00,118.79,118.79,118.67,118.67,295399998.0
2008-12-04 00:17:00,118.72,118.78,118.72,118.77,161400000.0
2008-12-04 00:18:00,118.77,118.78,118.73,118.76,316000000.0
2008-12-04 00:19:00,118.75,118.755,118.71,118.725,199000000.0
2008-12-04 00:20:00,118.725,118.79,118.705,118.79,274999997.0
2008-12-04 00:21:00,118.785,118.825,118.74,118.795,157800000.0
2008-12-04 00:22:00,118.795,118.795,118.76,118.765,104800000.0
2008-12-04 00:23:00,118.785,118.785,118.715,118.72,188200000.0
2008-12-04 00:24:00,118.735,118.76,118.71,118.71,188999999.0
2008-12-04 00:25:00,118.725,118.725,118.715,118.715,12000000.0
2008-12-04 00:26:00,118.715,118.73,118.695,118.715,69600000.0
2008-12-04 00:27:00,118.72,118.72,118.66,118.67,128000000.0
2008-12-04 00:28:00,118.67,118.68,118.665,118.675,89600000.0
2008-12-04 00:29:00,118.675,118.68,118.665,118.665,226000000.0
2008-12-04 00:30:00,118.665,118.68,118.65,118.665,90400000.0
2008-12-04 00:31:00,118.665,118.665,118.665,118.665,12000000.0
2008-12-04 00:32:00,118.665,118.665,118.665,118.665,28800000.0
2008-12-04 00:33:00,118.67,118.675,118.665,118.665,155200000.0
2008-12-04 00:34:00,118.665,118.665,118.615,118.635,181400000.0
2008-12-04 00:35:00,118.635,118.65,118.635,118.635,84800000.0
2008-12-04 00:36:00,118.635,118.64,118.61,118.635,50400000.0
2008-12-04 00:37:00,118.635,118.635,118.59,118.595,90600000.0
2008-12-04 00:38:00,118.595,118.615,118.555,118.615,247400000.0
2008-12-04 00:39:00,118.62,118.62,118.6,118.61,84800000.0
2008-12-04 00:40:00,118.61,118.63,118.61,118.615,145600000.0
2008-12-04 00:41:00,118.64,118.685,118.605,118.64,268400000.0
2008-12-04 00:42:00,118.43,118.44,118.42,118.44,443200000.0
2008-12-04 00:43:00,118.635,118.645,118.6,118.62,443200000.0
2008-12-04 00:44:00,118.62,118.62,118.6,118.6,173600000.0
2008-12-04 00:45:00,118.6,118.6,118.585,118.6,106400000.0
2008-12-04 00:46:00,118.6,118.62,118.585,118.6,224000000.0
2008-12-04 00:47:00,118.6,118.61,118.565,118.6,160000000.0
2008-12-04 00:48:00,118.39,118.41,118.39,118.39,128000000.0
2008-12-04 00:49:00,118.6,118.61,118.595,118.605,128000000.0
2008-12-04 00:50:00,118.605,118.61,118.6,118.6,52800000.0
2008-12-04 00:51:00,118.6,118.6,118.57,118.585,191200000.0
2008-12-04 00:52:00,118.585,118.59,118.585,118.59,32000000.0
2008-12-04 00:53:00,118.585,118.59,118.585,118.59,24000000.0
2008-12-04 00:54:00,118.585,118.59,118.585,118.585,63200000.0
2008-12-04 00:55:00,118.59,118.6,118.555,118.58,276800000.0
2008-12-04 00:56:00,118.59,118.6,118.585,118.585,72000000.0
2008-12-04 00:57:00,118.59,118.59,118.58,118.585,56000000.0
2008-12-04 00:58:00,118.585,118.59,118.585,118.59,64000000.0
2008-12-04 00:59:00,118.59,118.62,118.59,118.62,49600000.0
2008-12-04 01:00:00,118.615,118.625,118.6,118.605,504800000.0
2008-12-04 01:01:00,118.605,118.625,118.605,118.62,293600000.0
2008-12-04 01:02:00,118.625,118.635,118.615,118.63,184000000.0
2008-12-04 01:03:00,118.635,118.68,118.615,118.68,329600000.0
2008-12-04 01:04:00,118.68,118.68,118.605,118.62,452600000.0
2008-12-04 01:05:00,118.62,118.64,118.615,118.615,156000000.0
2008-12-04 01:06:00,118.615,118.615,118.615,118.615,4800000.0
2008-12-04 01:07:00,118.615,118.64,118.615,118.64,148800000.0
2008-12-04 01:08:00,118.28,118.29,118.24,118.29,88800000.0
2008-12-04 01:09:00,118.635,118.665,118.635,118.665,88800000.0
2008-12-04 01:10:00,118.665,118.685,118.66,118.685,120000000.0
2008-12-04 01:11:00,118.69,118.69,118.67,118.68,120000000.0
2008-12-04 01:12:00,118.675,118.71,118.665,118.7,566400000.0
2008-12-04 01:13:00,118.685,118.69,118.685,118.69,50200000.0
2008-12-04 01:14:00,118.705,118.71,118.675,118.705,229999999.0
2008-12-04 01:15:00,118.705,118.705,118.685,118.685,135999999.0
2008-12-04 01:16:00,118.69,118.71,118.685,118.7,76000000.0
2008-12-04 01:17:00,118.69,118.69,118.68,118.68,56000000.0
2008-12-04 01:18:00,118.675,118.69,118.67,118.68,346400000.0
2008-12-04 01:19:00,118.67,118.68,118.65,118.65,306800000.0
2008-12-04 01:20:00,118.65,118.65,118.65,118.65,104000000.0
2008-12-04 01:21:00,118.65,118.65,118.585,118.6,396000000.0
2008-12-04 01:22:00,118.61,118.615,118.585,118.615,67800000.0
2008-12-04 01:23:00,118.6,118.6,118.575,118.59,267200000.0
2008-12-04 01:24:00,118.59,118.59,118.555,118.59,239800000.0
2008-12-04 01:25:00,118.59,118.6,118.575,118.575,296000000.0
2008-12-04 01:26:00,118.58,118.58,118.545,118.545,344800000.0
2008-12-04 01:27:00,118.545,118.55,118.515,118.53,390400000.0
2008-12-04 01:28:00,118.535,118.535,118.53,118.53,88000000.0
2008-12-04 01:29:00,118.535,118.56,118.51,118.51,357400000.0
2008-12-04 01:30:00,118.51,118.54,118.51,118.535,269600002.0
2008-12-04 01:31:00,118.535,118.545,118.535,118.535,215200000.0
2008-12-04 01:32:00,118.535,118.56,118.515,118.555,69000001.0
2008-12-04 01:33:00,118.545,118.545,118.545,118.545,106800000.0
2008-12-04 01:34:00,118.54,118.54,118.52,118.525,103200000.0
2008-12-04 01:35:00,118.525,118.525,118.515,118.52,260600000.0
2008-12-04 01:36:00,118.52,118.52,118.515,118.515,26400000.0
2008-12-04 01:37:00,118.515,118.54,118.515,118.535,151400000.0
2008-12-04 01:38:00,118.51,118.525,118.51,118.525,97800000.0
2008-12-04 01:39:00,118.525,118.525,118.44,118.44,260000000.0
2008-12-04 01:40:00,118.44,118.44,118.395,118.395,155200000.0
2008-12-04 01:41:00,118.4,118.43,118.385,118.43,103600000.0
2008-12-04 01:42:00,118.42,118.45,118.41,118.445,209200000.0
2008-12-04 01:43:00,118.445,118.445,118.395,118.395,237600000.0
2008-12-04 01:44:00,118.395,118.41,118.395,118.395,70200000.0
2008-12-04 01:45:00,118.395,118.415,118.395,118.415,36000000.0
2008-12-04 01:46:00,118.415,118.43,118.395,118.415,297600001.0
2008-12-04 01:47:00,118.415,118.42,118.395,118.395,127600001.0
2008-12-04 01:48:00,118.395,118.395,118.395,118.395,13400000.0
2008-12-04 01:49:00,118.395,118.4,118.395,118.395,240000000.0
2008-12-04 01:50:00,118.395,118.42,118.355,118.41,474000000.0
2008-12-04 01:51:00,118.41,118.41,118.405,118.405,56000000.0
2008-12-04 01:52:00,118.405,118.41,118.4,118.4,40000000.0
2008-12-04 01:53:00,118.24,118.25,118.2,118.25,64000000.0
2008-12-04 01:54:00,118.4,118.4,118.365,118.375,64000000.0
2008-12-04 01:55:00,118.38,118.38,118.34,118.34,70600000.0
2008-12-04 01:56:00,118.345,118.355,118.33,118.355,71600000.0
2008-12-04 01:57:00,118.34,118.355,118.335,118.345,151800000.0
2008-12-04 01:58:00,118.345,118.345,118.345,118.345,39000000.0
2008-12-04 01:59:00,118.34,118.34,118.33,118.33,149600000.0
2008-12-04 02:00:00,118.34,118.35,118.285,118.295,222800000.0
2008-12-04 02:01:00,118.295,118.295,118.22,118.235,253000000.0
2008-12-04 02:02:00,118.235,118.235,118.21,118.215,184200000.0
2008-12-04 02:03:00,118.23,118.235,118.195,118.235,20000000.0
2008-12-04 02:04:00,118.18,118.215,118.18,118.195,158800000.0
2008-12-04 02:05:00,118.195,118.195,118.095,118.185,590600000.0
2008-12-04 02:06:00,118.185,118.25,118.185,118.235,360000000.0
2008-12-04 02:07:00,118.225,118.305,118.21,118.255,542600000.0
2008-12-04 02:08:00,118.255,118.3,118.24,118.3,163800000.0
2008-12-04 02:09:00,118.3,118.31,118.27,118.29,272800000.0
2008-12-04 02:10:00,118.29,118.35,118.275,118.345,352400000.0
2008-12-04 02:11:00,118.355,118.36,118.33,118.33,167600000.0
2008-12-04 02:12:00,118.33,118.47,118.33,118.46,262200000.0
2008-12-04 02:13:00,118.475,118.475,118.435,118.45,115400000.0
2008-12-04 02:14:00,118.45,118.45,118.27,118.27,263600002.0
2008-12-04 02:15:00,118.28,118.325,118.28,118.325,532400000.0
2008-12-04 02:16:00,118.33,118.45,118.325,118.445,421800000.0
2008-12-04 02:17:00,118.445,118.475,118.415,118.42,377800000.0
2008-12-04 02:18:00,118.42,118.42,118.3,118.3,293000000.0
2008-12-04 02:19:00,118.305,118.335,118.29,118.325,197800000.0
2008-12-04 02:20:00,118.325,118.4,118.325,118.385,249400000.0
2008-12-04 02:21:00,118.385,118.4,118.375,118.39,130000000.0
2008-12-04 02:22:00,118.395,118.41,118.395,118.395,387400000.0
2008-12-04 02:23:00,118.395,118.41,118.32,118.32,410600000.0
2008-12-04 02:24:00,118.325,118.33,118.225,118.24,348000000.0
2008-12-04 02:25:00,118.245,118.27,118.245,118.255,87400000.0
2008-12-04 02:26:00,118.26,118.325,118.26,118.28,213600000.0
2008-12-04 02:27:00,118.29,118.32,118.29,118.32,59200000.0
2008-12-04 02:28:00,118.315,118.315,118.235,118.25,332800000.0
2008-12-04 02:29:00,118.25,118.28,118.25,118.26,55200000.0
2008-12-04 02:30:00,118.26,118.27,118.25,118.265,116800000.0
2008-12-04 02:31:00,118.26,118.27,118.215,118.22,240600000.0
2008-12-04 02:32:00,118.215,118.245,118.215,118.24,71000000.0
2008-12-04 02:33:00,118.245,118.245,118.195,118.205,208400000.0
2008-12-04 02:34:00,118.195,118.25,118.195,118.23,221000000.0
2008-12-04 02:35:00,118.24,118.24,118.215,118.225,187000000.0
2008-12-04 02:36:00,118.215,118.225,118.215,118.215,63200000.0
2008-12-04 02:37:00,118.215,118.24,118.215,118.235,112600000.0
2008-12-04 02:38:00,118.22,118.22,118.21,118.215,107200000.0
2008-12-04 02:39:00,118.215,118.23,118.215,118.215,155800000.0
2008-12-04 02:40:00,118.215,118.215,118.185,118.195,69200000.0
2008-12-04 02:41:00,118.195,118.195,118.195,118.195,26400000.0
2008-12-04 02:42:00,118.195,118.24,118.195,118.24,336600000.0
2008-12-04 02:43:00,118.235,118.245,118.22,118.22,202400000.0
2008-12-04 02:44:00,118.22,118.24,118.22,118.235,91200000.0
2008-12-04 02:45:00,118.235,118.24,118.2,118.21,179400000.0
2008-12-04 02:46:00,118.21,118.225,118.21,118.21,140600000.0
2008-12-04 02:47:00,118.21,118.28,118.21,118.255,392000000.0
2008-12-04 02:48:00,118.25,118.27,118.23,118.255,329800000.0
2008-12-04 02:49:00,118.26,118.26,118.245,118.26,113200000.0
2008-12-04 02:50:00,118.26,118.26,118.205,118.24,374000000.0
2008-12-04 02:51:00,118.24,118.265,118.22,118.265,251600000.0
2008-12-04 02:52:00,118.265,118.315,118.23,118.245,445600000.0
2008-12-04 02:53:00,118.25,118.25,118.195,118.235,433999999.0
2008-12-04 02:54:00,118.235,118.235,118.145,118.19,409000000.0
2008-12-04 02:55:00,118.19,118.295,118.145,118.295,384200000.0
2008-12-04 02:56:00,118.29,118.295,118.235,118.245,178200000.0
2008-12-04 02:57:00,118.26,118.26,118.245,118.245,232800000.0
2008-12-04 02:58:00,118.255,118.265,118.225,118.235,188600000.0
2008-12-04 02:59:00,118.235,118.235,118.215,118.225,508199997.0
2008-12-04 03:00:00,118.225,118.245,118.205,118.225,284200000.0
2008-12-04 03:01:00,118.225,118.275,118.225,118.26,80000000.0
2008-12-04 03:02:00,118.275,118.275,118.225,118.235,241799999.0
2008-12-04 03:03:00,118.235,118.265,118.235,118.265,193399998.0
2008-12-04 03:04:00,118.265,118.295,118.265,118.275,302599998.0
2008-12-04 03:05:00,118.27,118.31,118.265,118.3,151400000.0
2008-12-04 03:06:00,118.31,118.34,118.3,118.3,254200000.0
2008-12-04 03:07:00,118.3,118.32,118.3,118.32,120000000.0
2008-12-04 03:08:00,118.32,118.345,118.305,118.325,365400004.0
2008-12-04 03:09:00,118.33,118.33,118.3,118.32,327000001.0
2008-12-04 03:10:00,118.3,118.3,118.235,118.255,605600001.0
2008-12-04 03:11:00,118.26,118.29,118.25,118.26,164999999.0
2008-12-04 03:12:00,118.255,118.27,118.25,118.26,153600000.0
2008-12-04 03:13:00,118.27,118.295,118.26,118.295,296000000.0
2008-12-04 03:14:00,118.295,118.295,118.245,118.255,175000000.0
2008-12-04 03:15:00,118.255,118.27,118.255,118.265,97999998.0
2008-12-04 03:16:00,118.265,118.265,118.2,118.21,408799998.0
2008-12-04 03:17:00,118.21,118.21,118.155,118.16,305200000.0
2008-12-04 03:18:00,118.17,118.21,118.16,118.21,199600000.0
2008-12-04 03:19:00,118.21,118.24,118.205,118.22,289400000.0
2008-12-04 03:20:00,118.23,118.25,118.22,118.25,198000000.0
2008-12-04 03:21:00,118.26,118.26,118.26,118.26,38400000.0
2008-12-04 03:22:00,118.26,118.325,118.26,118.325,209800000.0
2008-12-04 03:23:00,118.325,118.325,118.305,118.315,150400000.0
2008-12-04 03:24:00,118.315,118.32,118.315,118.315,86600000.0
2008-12-04 03:25:00,118.315,118.32,118.28,118.315,186800000.0
2008-12-04 03:26:00,118.315,118.345,118.305,118.315,163200000.0
2008-12-04 03:27:00,118.315,118.335,118.31,118.315,130200000.0
2008-12-04 03:28:00,118.305,118.325,118.3,118.31,243200000.0
2008-12-04 03:29:00,118.31,118.31,118.285,118.285,235999998.0
2008-12-04 03:30:00,118.295,118.305,118.295,118.305,63200000.0
2008-12-04 03:31:00,118.305,118.31,118.295,118.295,149999998.0
2008-12-04 03:32:00,118.31,118.325,118.31,118.32,31200000.0
2008-12-04 03:33:00,118.325,118.34,118.32,118.32,120800000.0
2008-12-04 03:34:00,118.32,118.32,118.31,118.32,78400000.0
2008-12-04 03:35:00,118.32,118.36,118.27,118.325,638400000.0
2008-12-04 03:36:00,118.325,118.345,118.31,118.345,213200000.0
2008-12-04 03:37:00,118.355,118.395,118.32,118.395,359000000.0
2008-12-04 03:38:00,118.41,118.59,118.39,118.56,658800001.0
2008-12-04 03:39:00,118.56,118.63,118.53,118.605,548400000.0
2008-12-04 03:40:00,118.605,118.68,118.59,118.675,616600000.0
2008-12-04 03:41:00,118.68,118.68,118.57,118.59,551199999.0
2008-12-04 03:42:00,118.595,118.64,118.56,118.59,603800000.0
2008-12-04 03:43:00,118.58,118.63,118.575,118.62,225400000.0
2008-12-04 03:44:00,118.625,118.645,118.6,118.645,243600000.0
2008-12-04 03:45:00,118.645,118.66,118.635,118.645,369200000.0
2008-12-04 03:46:00,118.65,118.72,118.645,118.685,632000001.0
2008-12-04 03:47:00,118.685,118.685,118.605,118.62,344200000.0
2008-12-04 03:48:00,118.62,118.64,118.59,118.61,231200000.0
2008-12-04 03:49:00,118.62,118.62,118.575,118.585,125200000.0
2008-12-04 03:50:00,118.585,118.605,118.575,118.59,163200000.0
2008-12-04 03:51:00,118.595,118.62,118.575,118.615,93600000.0
2008-12-04 03:52:00,118.625,118.625,118.605,118.62,69600000.0
2008-12-04 03:53:00,118.62,118.665,118.62,118.665,168000000.0
2008-12-04 03:54:00,118.68,118.68,118.64,118.66,59200000.0
2008-12-04 03:55:00,118.665,118.67,118.645,118.655,98400000.0
2008-12-04 03:56:00,118.655,118.67,118.655,118.66,33600000.0
2008-12-04 03:57:00,118.66,118.69,118.65,118.69,105600000.0
2008-12-04 03:58:00,118.66,118.68,118.66,118.68,58800000.0
2008-12-04 03:59:00,118.68,118.7,118.66,118.67,80000000.0
2008-12-04 04:00:00,118.67,118.67,118.645,118.645,62400000.0
2008-12-04 04:01:00,118.64,118.64,118.595,118.615,804000000.0
2008-12-04 04:02:00,118.61,118.61,118.56,118.575,486600000.0
2008-12-04 04:03:00,118.575,118.575,118.485,118.515,709799999.0
2008-12-04 04:04:00,118.515,118.55,118.505,118.545,302800000.0
2008-12-04 04:05:00,118.55,118.55,118.515,118.53,484200000.0
2008-12-04 04:06:00,118.535,118.555,118.515,118.555,380200000.0
2008-12-04 04:07:00,118.555,118.57,118.545,118.555,405800000.0
2008-12-04 04:08:00,118.56,118.595,118.56,118.565,174600000.0
2008-12-04 04:09:00,118.565,118.57,118.54,118.57,556999999.0
2008-12-04 04:10:00,118.56,118.615,118.56,118.605,155400000.0
2008-12-04 04:11:00,118.61,118.61,118.58,118.58,178600000.0
2008-12-04 04:12:00,118.59,118.645,118.59,118.63,315000000.0
2008-12-04 04:13:00,118.63,118.675,118.62,118.67,475800000.0
2008-12-04 04:14:00,118.67,118.67,118.625,118.635,501600000.0
2008-12-04 04:15:00,118.64,118.68,118.625,118.675,628800000.0
2008-12-04 04:16:00,118.68,118.685,118.645,118.675,416000000.0
2008-12-04 04:17:00,118.68,118.685,118.67,118.685,236800000.0
2008-12-04 04:18:00,118.68,118.7,118.67,118.7,677600000.0
2008-12-04 04:19:00,118.695,118.735,118.68,118.69,484000000.0
2008-12-04 04:20:00,118.685,118.7,118.68,118.69,231600000.0
2008-12-04 04:21:00,118.69,118.72,118.685,118.71,302400000.0
2008-12-04 04:22:00,118.71,118.735,118.7,118.705,329600000.0
2008-12-04 04:23:00,118.71,118.73,118.7,118.7,452800000.0
2008-12-04 04:24:00,118.7,118.7,118.645,118.665,208000000.0
2008-12-04 04:25:00,118.665,118.67,118.6,118.6,556000000.0
2008-12-04 04:26:00,118.6,118.61,118.57,118.58,86600000.0
2008-12-04 04:27:00,118.59,118.59,118.57,118.58,247599997.0
2008-12-04 04:28:00,118.58,118.58,118.555,118.555,121200000.0
2008-12-04 04:29:00,118.555,118.56,118.52,118.52,488399996.0
2008-12-04 04:30:00,118.52,118.59,118.52,118.59,447399998.0
2008-12-04 04:31:00,118.59,118.65,118.585,118.62,524400002.0
2008-12-04 04:32:00,118.62,118.65,118.595,118.595,608000000.0
2008-12-04 04:33:00,118.585,118.61,118.56,118.605,342600000.0
2008-12-04 04:34:00,118.605,118.63,118.595,118.625,219200000.0
2008-12-04 04:35:00,118.6,118.62,118.585,118.585,308200000.0
2008-12-04 04:36:00,118.585,118.59,118.555,118.565,391400001.0
2008-12-04 04:37:00,118.565,118.57,118.54,118.57,360800000.0
2008-12-04 04:38:00,118.58,118.61,118.55,118.55,222200000.0
2008-12-04 04:39:00,118.55,118.56,118.505,118.505,542399999.0
2008-12-04 04:40:00,118.505,118.53,118.485,118.495,389000002.0
2008-12-04 04:41:00,118.495,118.5,118.46,118.46,112000000.0
2008-12-04 04:42:00,118.46,118.57,118.455,118.565,464000000.0
2008-12-04 04:43:00,118.57,118.575,118.51,118.54,373600000.0
2008-12-04 04:44:00,118.545,118.55,118.525,118.535,137200000.0
2008-12-04 04:45:00,118.535,118.535,118.51,118.51,58400000.0
2008-12-04 04:46:00,118.51,118.535,118.5,118.5,161000000.0
2008-12-04 04:47:00,118.515,118.52,118.495,118.515,111600000.0
2008-12-04 04:48:00,118.505,118.535,118.485,118.485,443200001.0
2008-12-04 04:49:00,118.485,118.495,118.485,118.485,106600000.0
2008-12-04 04:50:00,118.485,118.485,118.485,118.485,39200000.0
2008-12-04 04:51:00,118.485,118.505,118.47,118.5,179000000.0
2008-12-04 04:52:00,118.5,118.51,118.49,118.49,57200000.0
2008-12-04 04:53:00,118.49,118.515,118.49,118.505,202600001.0
2008-12-04 04:54:00,118.505,118.55,118.5,118.55,557000000.0
2008-12-04 04:55:00,118.55,118.56,118.54,118.54,100800000.0
2008-12-04 04:56:00,118.54,118.55,118.535,118.535,230400000.0
2008-12-04 04:57:00,118.535,118.57,118.535,118.545,428999999.0
2008-12-04 04:58:00,118.55,118.565,118.545,118.545,148599999.0
2008-12-04 04:59:00,118.545,118.6,118.545,118.6,412800001.0
2008-12-04 05:00:00,118.6,118.61,118.585,118.595,159800000.0
2008-12-04 05:01:00,118.595,118.605,118.595,118.605,76000000.0
2008-12-04 05:02:00,118.605,118.605,118.59,118.59,89200000.0
2008-12-04 05:03:00,118.585,118.61,118.565,118.58,277800000.0
2008-12-04 05:04:00,118.575,118.575,118.485,118.5,298800000.0
2008-12-04 05:05:00,118.505,118.53,118.495,118.53,259000000.0
2008-12-04 05:06:00,118.525,118.54,118.515,118.53,86600000.0
2008-12-04 05:07:00,118.53,118.535,118.51,118.515,248399999.0
2008-12-04 05:08:00,118.515,118.52,118.505,118.52,98600000.0
2008-12-04 05:09:00,118.52,118.555,118.52,118.555,63200000.0
2008-12-04 05:10:00,118.565,118.58,118.53,118.53,225400000.0
2008-12-04 05:11:00,118.44,118.46,118.44,118.45,123800000.0
2008-12-04 05:12:00,118.515,118.53,118.515,118.53,123800000.0
2008-12-04 05:13:00,118.515,118.535,118.515,118.515,122800000.0
2008-12-04 05:14:00,118.515,118.525,118.515,118.525,161400000.0
2008-12-04 05:15:00,118.525,118.54,118.52,118.52,35200000.0
2008-12-04 05:16:00,118.515,118.545,118.51,118.535,278000000.0
2008-12-04 05:17:00,118.545,118.545,118.495,118.495,403400001.0
2008-12-04 05:18:00,118.495,118.495,118.495,118.495,65600000.0
2008-12-04 05:19:00,118.4,118.4,118.37,118.37,65600002.0
2008-12-04 05:20:00,118.495,118.51,118.495,118.51,65600002.0
2008-12-04 05:21:00,118.51,118.52,118.5,118.505,73600000.0
2008-12-04 05:22:00,118.51,118.52,118.505,118.505,85800000.0
2008-12-04 05:23:00,118.49,118.5,118.49,118.495,112000000.0
2008-12-04 05:24:00,118.505,118.52,118.505,118.515,304199994.0
2008-12-04 05:25:00,118.515,118.535,118.515,118.53,123399998.0
2008-12-04 05:26:00,118.54,118.555,118.535,118.555,219600000.0
2008-12-04 05:27:00,118.56,118.56,118.54,118.54,211000000.0
2008-12-04 05:28:00,118.54,118.55,118.49,118.495,319000000.0
2008-12-04 05:29:00,118.495,118.495,118.495,118.495,54799999.0
2008-12-04 05:30:00,118.495,118.51,118.49,118.5,179800000.0
2008-12-04 05:31:00,118.5,118.505,118.495,118.495,149600000.0
2008-12-04 05:32:00,118.495,118.495,118.455,118.49,447799998.0
2008-12-04 05:33:00,118.49,118.49,118.46,118.46,208199998.0
2008-12-04 05:34:00,118.455,118.455,118.325,118.405,514200000.0
2008-12-04 05:35:00,118.405,118.45,118.4,118.41,373599998.0
2008-12-04 05:36:00,118.41,118.45,118.41,118.425,97400000.0
2008-12-04 05:37:00,118.425,118.43,118.425,118.43,69800000.0
2008-12-04 05:38:00,118.43,118.445,118.425,118.425,213800000.0
2008-12-04 05:39:00,118.425,118.485,118.425,118.485,326800001.0
2008-12-04 05:40:00,118.485,118.52,118.485,118.495,184400000.0
2008-12-04 05:41:00,118.495,118.515,118.495,118.5,93600000.0
2008-12-04 05:42:00,118.49,118.495,118.455,118.455,235600000.0
2008-12-04 05:43:00,118.46,118.46,118.42,118.43,319800000.0
2008-12-04 05:44:00,118.435,118.45,118.415,118.415,189800000.0
2008-12-04 05:45:00,118.415,118.43,118.415,118.43,88400000.0
2008-12-04 05:46:00,118.445,118.445,118.43,118.44,76400000.0
2008-12-04 05:47:00,118.44,118.46,118.425,118.425,168200000.0
2008-12-04 05:48:00,118.43,118.445,118.425,118.425,333800000.0
2008-12-04 05:49:00,118.0,118.01,117.95,117.96,16000000.0
2008-12-04 05:50:00,117.95,117.96,117.93,117.93,16000000.0
2008-12-04 05:51:00,117.94,117.99,117.94,117.99,16000000.0
2008-12-04 05:52:00,117.98,118.04,117.98,118.0,16000000.0
2008-12-04 05:53:00,118.01,118.01,118.0,118.0,16000000.0
2008-12-04 05:54:00,118.01,118.01,117.99,118.01,16000000.0
2008-12-04 05:55:00,118.02,118.02,117.96,117.99,16000000.0
2008-12-04 05:56:00,117.98,117.99,117.98,117.99,16000000.0
2008-12-04 05:57:00,118.0,118.01,117.99,118.01,16000000.0
2008-12-04 05:58:00,118.0,118.01,117.98,117.98,16000000.0
2008-12-04 05:59:00,117.99,118.0,117.97,117.97,16000000.0
2008-12-04 06:00:00,117.96,117.97,117.95,117.95,16000000.0
2008-12-04 06:01:00,117.94,117.95,117.87,117.87,16000000.0
2008-12-04 06:02:00,117.84,117.85,117.8,117.83,16000000.0
2008-12-04 06:03:00,117.84,117.87,117.82,117.87,16000000.0
2008-12-04 06:04:00,117.88,117.88,117.84,117.86,16000000.0
2008-12-04 06:05:00,117.85,117.86,117.83,117.84,16000000.0
2008-12-04 06:06:00,117.83,117.84,117.75,117.78,16000000.0
2008-12-04 06:07:00,117.76,117.76,117.7,117.73,16000000.0
2008-12-04 06:08:00,117.74,117.77,117.7,117.71,16000000.0
2008-12-04 06:09:00,117.66,117.67,117.64,117.66,16000000.0
2008-12-04 06:10:00,117.65,117.65,117.61,117.62,16000000.0
2008-12-04 06:11:00,117.61,117.62,117.59,117.62,16000000.0
2008-12-04 06:12:00,117.61,117.65,117.61,117.64,16000000.0
2008-12-04 06:13:00,117.65,117.76,117.65,117.75,16000000.0
2008-12-04 06:14:00,117.76,117.77,117.72,117.73,16000000.0
2008-12-04 06:15:00,117.72,117.79,117.72,117.79,16000000.0
2008-12-04 06:16:00,117.8,117.88,117.8,117.86,16000000.0
2008-12-04 06:17:00,117.87,117.95,117.86,117.92,16000000.0
2008-12-04 06:18:00,117.93,117.97,117.89,117.96,16000000.0
2008-12-04 06:19:00,117.95,117.97,117.95,117.97,16000000.0
2008-12-04 06:20:00,117.95,117.98,117.95,117.97,16000000.0
2008-12-04 06:21:00,117.96,117.96,117.92,117.92,16000000.0
2008-12-04 06:22:00,117.93,117.93,117.85,117.86,16000000.0
2008-12-04 06:23:00,117.85,117.9,117.85,117.9,16000000.0
2008-12-04 06:24:00,117.91,117.91,117.89,117.9,16000000.0
2008-12-04 06:25:00,117.89,117.89,117.87,117.88,16000000.0
2008-12-04 06:26:00,117.9,117.9,117.88,117.88,16000000.0
2008-12-04 06:27:00,117.89,117.89,117.86,117.88,16000000.0
2008-12-04 06:28:00,117.87,117.89,117.86,117.88,16000000.0
2008-12-04 06:29:00,117.87,117.88,117.84,117.86,16000000.0
2008-12-04 06:30:00,117.85,117.88,117.84,117.84,16000000.0
2008-12-04 06:31:00,117.85,117.85,117.73,117.75,16000000.0
2008-12-04 06:32:00,117.74,117.79,117.74,117.78,16000000.0
2008-12-04 06:33:00,117.77,117.78,117.71,117.76,16000000.0
2008-12-04 06:34:00,117.77,117.77,117.74,117.74,16000000.0
2008-12-04 06:35:00,117.75,117.79,117.75,117.78,16000000.0
2008-12-04 06:36:00,117.79,117.8,117.77,117.8,16000000.0
2008-12-04 06:37:00,117.81,117.94,117.81,117.9,16000000.0
2008-12-04 06:38:00,117.91,117.92,117.89,117.91,16000000.0
2008-12-04 06:39:00,117.9,117.91,117.89,117.9,16000000.0
2008-12-04 06:40:00,117.89,117.89,117.84,117.84,16000000.0
2008-12-04 06:41:00,117.83,117.87,117.83,117.87,16000000.0
2008-12-04 06:42:00,117.88,117.88,117.87,117.87,16000000.0
2008-12-04 06:43:00,117.88,117.89,117.86,117.88,16000000.0
2008-12-04 06:44:00,117.89,117.9,117.88,117.89,16000000.0
2008-12-04 06:45:00,117.9,117.95,117.9,117.94,16000000.0
2008-12-04 06:46:00,117.95,117.95,117.91,117.91,16000000.0
2008-12-04 06:47:00,117.9,117.95,117.9,117.94,16000000.0
2008-12-04 06:48:00,117.93,117.93,117.9,117.92,16000000.0
2008-12-04 06:49:00,117.91,117.93,117.91,117.92,16000000.0
2008-12-04 06:50:00,117.93,117.95,117.93,117.95,16000000.0
2008-12-04 06:51:00,117.94,117.95,117.94,117.95,16000000.0
2008-12-04 06:52:00,117.96,117.98,117.95,117.95,16000000.0
2008-12-04 06:53:00,117.96,117.98,117.95,117.97,16000000.0
2008-12-04 06:54:00,117.96,117.98,117.92,117.92,16000000.0
2008-12-04 06:55:00,117.93,117.96,117.92,117.94,16000000.0
2008-12-04 06:56:00,117.95,117.95,117.92,117.92,16000000.0
2008-12-04 06:57:00,117.91,117.94,117.91,117.94,16000000.0
2008-12-04 06:58:00,117.95,118.01,117.94,118.01,16000000.0
2008-12-04 06:59:00,118.02,118.02,117.97,117.97,16000000.0
2008-12-04 07:00:00,117.96,117.98,117.94,117.95,16000000.0
2008-12-04 07:01:00,117.96,117.98,117.95,117.98,16000000.0
2008-12-04 07:02:00,117.97,118.01,117.97,118.01,16000000.0
2008-12-04 07:03:00,118.02,118.05,118.02,118.05,16000000.0
2008-12-04 07:04:00,118.06,118.06,118.04,118.06,16000000.0
2008-12-04 07:05:00,118.05,118.07,118.04,118.05,16000000.0
2008-12-04 07:06:00,118.04,118.05,118.04,118.05,16000000.0
2008-12-04 07:07:00,118.04,118.05,118.03,118.05,16000000.0
2008-12-04 07:08:00,118.06,118.06,118.0,118.02,16000000.0
2008-12-04 07:09:00,118.01,118.02,117.99,118.02,16000000.0
2008-12-04 07:10:00,118.03,118.03,118.0,118.01,16000000.0
2008-12-04 07:11:00,118.0,118.01,117.99,118.0,16000000.0
2008-12-04 07:12:00,118.01,118.02,117.99,118.01,16000000.0
2008-12-04 07:13:00,118.0,118.01,117.95,117.95,16000000.0
2008-12-04 07:14:00,117.94,117.94,117.93,117.94,16000000.0
2008-12-04 07:15:00,117.93,117.95,117.93,117.94,16000000.0
2008-12-04 07:16:00,117.95,117.95,117.9,117.9,16000000.0
2008-12-04 07:17:00,117.89,117.89,117.84,117.85,16000000.0
2008-12-04 07:18:00,117.84,117.84,117.78,117.83,16000000.0
2008-12-04 07:19:00,117.84,117.87,117.84,117.87,16000000.0
2008-12-04 07:20:00,117.86,117.92,117.86,117.89,16000000.0
2008-12-04 07:21:00,117.9,117.92,117.86,117.86,16000000.0
2008-12-04 07:22:00,117.84,117.84,117.8,117.84,16000000.0
2008-12-04 07:23:00,117.86,117.86,117.86,117.86,16000000.0
2008-12-04 07:24:00,117.79,117.82,117.77,117.81,74600000.0
2008-12-04 07:25:00,117.8,117.82,117.79,117.8,74600000.0
2008-12-04 07:26:00,117.895,117.895,117.88,117.885,74600000.0
2008-12-04 07:27:00,117.84,117.84,117.79,117.8,57200000.0
2008-12-04 07:28:00,117.79,117.8,117.78,117.78,57200000.0
2008-12-04 07:29:00,117.87,117.87,117.86,117.865,57200000.0
2008-12-04 07:30:00,117.81,117.84,117.81,117.83,16000000.0
2008-12-04 07:31:00,117.84,117.91,117.84,117.91,16000000.0
2008-12-04 07:32:00,117.785,117.785,117.77,117.77,16000000.0
2008-12-04 07:33:00,117.77,117.77,117.75,117.75,56800000.0
2008-12-04 07:34:00,117.84,117.87,117.84,117.87,301600001.0
2008-12-04 07:35:00,117.86,117.89,117.84,117.89,301600001.0
2008-12-04 07:36:00,117.765,117.795,117.76,117.795,301600001.0
2008-12-04 07:37:00,117.88,117.95,117.87,117.94,209400000.0
2008-12-04 07:38:00,117.93,117.93,117.89,117.9,209400000.0
2008-12-04 07:39:00,117.89,117.89,117.86,117.87,209400000.0
2008-12-04 07:40:00,117.9,117.9,117.835,117.84,209400000.0
2008-12-04 07:41:00,117.83,117.83,117.83,117.83,15000000.0
2008-12-04 07:42:00,117.82,117.84,117.81,117.84,178799998.0
2008-12-04 07:43:00,117.85,117.88,117.84,117.88,178799998.0
2008-12-04 07:44:00,117.895,117.895,117.885,117.885,178799998.0
2008-12-04 07:45:00,117.885,117.95,117.885,117.935,225400000.0
2008-12-04 07:46:00,117.935,117.955,117.9,117.9,557800000.0
2008-12-04 07:47:00,117.91,117.965,117.895,117.925,355200000.0
2008-12-04 07:48:00,117.93,117.93,117.89,117.915,731200001.0
2008-12-04 07:49:00,117.915,117.92,117.91,117.915,314000000.0
2008-12-04 07:50:00,117.915,117.95,117.915,117.935,275000000.0
2008-12-04 07:51:00,117.94,117.955,117.93,117.94,451600001.0
2008-12-04 07:52:00,117.94,117.98,117.94,117.955,559200002.0
2008-12-04 07:53:00,117.955,117.98,117.955,117.975,235800000.0
2008-12-04 07:54:00,117.975,117.975,117.92,117.925,453199998.0
2008-12-04 07:55:00,117.925,117.975,117.925,117.945,392799998.0
2008-12-04 07:56:00,117.945,117.945,117.9,117.9,335000000.0
2008-12-04 07:57:00,117.905,117.95,117.905,117.94,283400000.0
2008-12-04 07:58:00,117.945,118.015,117.94,118.015,354000000.0
2008-12-04 07:59:00,118.015,118.02,117.955,117.96,397800000.0
2008-12-04 08:00:00,117.96,117.985,117.94,117.955,684599999.0
2008-12-04 08:01:00,117.95,117.99,117.945,117.98,617599999.0
2008-12-04 08:02:00,117.98,118.02,117.975,118.015,231600000.0
2008-12-04 08:03:00,118.015,118.055,118.01,118.05,415000000.0
2008-12-04 08:04:00,118.07,118.07,118.045,118.055,456400000.0
2008-12-04 08:05:00,118.06,118.07,118.035,118.045,434199998.0
2008-12-04 08:06:00,118.055,118.06,118.025,118.045,436200000.0
2008-12-04 08:07:00,118.06,118.07,118.02,118.055,383600000.0
2008-12-04 08:08:00,118.06,118.06,118.005,118.015,406400000.0
2008-12-04 08:09:00,118.015,118.025,117.985,118.02,296600000.0
2008-12-04 08:10:00,118.02,118.03,117.98,117.995,664600000.0
2008-12-04 08:11:00,118.005,118.015,117.995,118.0,344200000.0
2008-12-04 08:12:00,118.0,118.025,117.995,118.0,411200000.0
2008-12-04 08:13:00,118.0,118.02,117.935,117.935,759400000.0
2008-12-04 08:14:00,117.935,117.95,117.925,117.93,339600000.0
2008-12-04 08:15:00,117.93,117.95,117.925,117.95,221000000.0
2008-12-04 08:16:00,117.94,117.955,117.895,117.895,299199999.0
2008-12-04 08:17:00,117.9,117.905,117.83,117.855,642199998.0
2008-12-04 08:18:00,117.855,117.855,117.775,117.83,957999999.0
2008-12-04 08:19:00,117.83,117.855,117.83,117.855,249999995.0
2008-12-04 08:20:00,117.865,117.92,117.86,117.9,994400000.0
2008-12-04 08:21:00,117.9,117.915,117.845,117.845,642999998.0
2008-12-04 08:22:00,117.84,117.87,117.795,117.83,436400000.0
2008-12-04 08:23:00,117.82,117.84,117.78,117.79,741399999.0
2008-12-04 08:24:00,117.79,117.815,117.765,117.795,781200000.0
2008-12-04 08:25:00,117.795,117.82,117.775,117.805,665199998.0
2008-12-04 08:26:00,117.805,117.87,117.805,117.82,650600000.0
2008-12-04 08:27:00,117.82,117.82,117.78,117.79,147600000.0
2008-12-04 08:28:00,117.785,117.785,117.77,117.77,584399999.0
2008-12-04 08:29:00,117.77,117.81,117.76,117.795,613600000.0
2008-12-04 08:30:00,117.8,117.84,117.795,117.825,885399996.0
2008-12-04 08:31:00,117.84,117.92,117.835,117.895,623599999.0
2008-12-04 08:32:00,117.895,117.9,117.83,117.83,511399999.0
2008-12-04 08:33:00,117.86,117.86,117.815,117.84,432800000.0
2008-12-04 08:34:00,117.84,117.885,117.825,117.83,594000000.0
2008-12-04 08:35:00,117.86,117.895,117.85,117.85,148599999.0
2008-12-04 08:36:00,117.86,117.895,117.855,117.87,320599999.0
2008-12-04 08:37:00,117.87,117.87,117.87,117.87,30400000.0
2008-12-04 08:38:00,117.905,117.935,117.885,117.9,892400002.0
2008-12-04 08:39:00,117.9,117.9,117.84,117.86,606999999.0
2008-12-04 08:40:00,117.86,117.88,117.84,117.85,681199999.0
2008-12-04 08:41:00,117.85,117.85,117.825,117.835,883200004.0
2008-12-04 08:42:00,117.84,117.845,117.805,117.84,664800001.0
2008-12-04 08:43:00,117.84,117.885,117.83,117.875,391200000.0
2008-12-04 08:44:00,117.875,117.89,117.855,117.87,259800000.0
2008-12-04 08:45:00,117.86,117.91,117.86,117.91,877799995.0
2008-12-04 08:46:00,117.905,117.92,117.87,117.88,507200000.0
2008-12-04 08:47:00,117.88,117.945,117.88,117.905,627200000.0
2008-12-04 08:48:00,117.91,117.92,117.885,117.89,679199999.0
2008-12-04 08:49:00,117.89,117.895,117.86,117.86,415800000.0
2008-12-04 08:50:00,117.86,117.91,117.83,117.9,513599999.0
2008-12-04 08:51:00,117.9,117.95,117.89,117.89,812199998.0
2008-12-04 08:52:00,117.895,117.895,117.835,117.85,659000001.0
2008-12-04 08:53:00,117.85,117.86,117.8,117.8,512999999.0
2008-12-04 08:54:00,117.8,117.8,117.695,117.75,1193200000.0
2008-12-04 08:55:00,117.75,117.775,117.73,117.76,724000000.0
2008-12-04 08:56:00,117.76,117.76,117.74,117.76,158200002.0
2008-12-04 08:57:00,117.76,117.78,117.735,117.765,618400000.0
2008-12-04 08:58:00,117.775,117.775,117.64,117.645,1267600001.0
2008-12-04 08:59:00,117.645,117.695,117.64,117.665,614200002.0
2008-12-04 09:00:00,117.665,117.67,117.565,117.59,911399999.0
2008-12-04 09:01:00,117.59,117.635,117.56,117.625,540600000.0
2008-12-04 09:02:00,117.625,117.725,117.625,117.695,581000004.0
2008-12-04 09:03:00,117.69,117.69,117.6,117.6,760000001.0
2008-12-04 09:04:00,117.61,117.61,117.45,117.54,745199999.0
2008-12-04 09:05:00,117.54,117.585,117.515,117.525,613999997.0
2008-12-04 09:06:00,117.515,117.545,117.48,117.495,584799999.0
2008-12-04 09:07:00,117.495,117.54,117.475,117.525,529799998.0
2008-12-04 09:08:00,117.525,117.54,117.465,117.48,387200000.0
2008-12-04 09:09:00,117.485,117.56,117.46,117.485,551599998.0
2008-12-04 09:10:00,117.485,117.5,117.435,117.5,902600000.0
2008-12-04 09:11:00,117.495,117.655,117.495,117.645,904599999.0
2008-12-04 09:12:00,117.645,117.645,117.555,117.575,899199999.0
2008-12-04 09:13:00,117.575,117.595,117.485,117.495,760400001.0
2008-12-04 09:14:00,117.505,117.51,117.36,117.375,940199997.0
2008-12-04 09:15:00,117.375,117.375,117.33,117.345,926899998.0
2008-12-04 09:16:00,117.345,117.36,117.215,117.23,1033800000.0
2008-12-04 09:17:00,117.23,117.335,117.23,117.325,787799997.0
2008-12-04 09:18:00,117.325,117.45,117.325,117.45,750599999.0
2008-12-04 09:19:00,117.45,117.475,117.415,117.44,264800000.0
2008-12-04 09:20:00,117.44,117.53,117.44,117.52,356200000.0
2008-12-04 09:21:00,117.52,117.525,117.44,117.445,343200000.0
2008-12-04 09:22:00,117.445,117.465,117.42,117.465,324000000.0
2008-12-04 09:23:00,117.47,117.52,117.47,117.52,348800000.0
2008-12-04 09:24:00,117.52,117.535,117.495,117.495,315400000.0
2008-12-04 09:25:00,117.495,117.505,117.44,117.45,508800000.0
2008-12-04 09:26:00,117.45,117.495,117.445,117.495,270200000.0
2008-12-04 09:27:00,117.51,117.575,117.485,117.54,417400000.0
2008-12-04 09:28:00,117.54,117.565,117.495,117.555,826600000.0
2008-12-04 09:29:00,117.555,117.57,117.51,117.515,327400000.0
2008-12-04 09:30:00,117.515,117.555,117.515,117.545,269200000.0
2008-12-04 09:31:00,117.545,117.545,117.465,117.48,439000001.0
2008-12-04 09:32:00,117.48,117.575,117.475,117.515,409800000.0
2008-12-04 09:33:00,117.515,117.58,117.515,117.58,408399998.0
2008-12-04 09:34:00,117.585,117.59,117.56,117.565,222000000.0
2008-12-04 09:35:00,117.565,117.58,117.515,117.52,616599996.0
2008-12-04 09:36:00,117.52,117.53,117.485,117.485,497000001.0
2008-12-04 09:37:00,117.5,117.515,117.465,117.505,633399997.0
2008-12-04 09:38:00,117.51,117.555,117.51,117.555,294200000.0
2008-12-04 09:39:00,117.545,117.545,117.435,117.435,684199995.0
2008-12-04 09:40:00,117.435,117.5,117.435,117.475,325200000.0
2008-12-04 09:41:00,117.475,117.53,117.435,117.44,678199999.0
2008-12-04 09:42:00,117.435,117.525,117.435,117.505,1052399999.0
2008-12-04 09:43:00,117.505,117.545,117.465,117.48,1173399999.0
2008-12-04 09:44:00,117.48,117.625,117.48,117.615,1634799998.0
2008-12-04 09:45:00,117.62,117.64,117.525,117.525,1353799999.0
2008-12-04 09:46:00,117.53,117.53,117.455,117.515,1413800000.0
2008-12-04 09:47:00,117.515,117.565,117.515,117.545,931399997.0
2008-12-04 09:48:00,117.54,117.55,117.485,117.49,1062999995.0
2008-12-04 09:49:00,117.49,117.54,117.49,117.53,539799999.0
2008-12-04 09:50:00,117.53,117.575,117.53,117.56,581199999.0
2008-12-04 09:51:00,117.565,117.58,117.555,117.57,499999997.0
2008-12-04 09:52:00,117.565,117.59,117.56,117.57,1154000003.0
2008-12-04 09:53:00,117.57,117.58,117.55,117.565,908799997.0
2008-12-04 09:54:00,117.56,117.605,117.53,117.535,1175800000.0
2008-12-04 09:55:00,117.54,117.54,117.435,117.54,1154999999.0
2008-12-04 09:56:00,117.54,117.545,117.47,117.48,693999998.0
2008-12-04 09:57:00,117.48,117.515,117.45,117.45,769599996.0
2008-12-04 09:58:00,117.45,117.465,117.425,117.44,816800000.0
2008-12-04 09:59:00,117.44,117.49,117.405,117.42,886800002.0
2008-12-04 10:00:00,117.425,117.47,117.345,117.375,1343999996.0
2008-12-04 10:01:00,117.375,117.45,117.375,117.415,1071800002.0
2008-12-04 10:02:00,117.415,117.57,117.41,117.55,984600005.0
2008-12-04 10:03:00,117.55,117.56,117.5,117.525,954799999.0
2008-12-04 10:04:00,117.525,117.53,117.49,117.52,660799995.0
2008-12-04 10:05:00,117.515,117.54,117.515,117.54,560599996.0
2008-12-04 10:06:00,117.545,117.545,117.485,117.515,770400000.0
2008-12-04 10:07:00,117.515,117.545,117.505,117.545,776000000.0
2008-12-04 10:08:00,117.545,117.56,117.51,117.545,1223999997.0
2008-12-04 10:09:00,117.545,117.55,117.51,117.515,919799998.0
2008-12-04 10:10:00,117.52,117.53,117.51,117.52,755999999.0
2008-12-04 10:11:00,117.52,117.575,117.5,117.525,1270399996.0
2008-12-04 10:12:00,117.52,117.53,117.445,117.515,1206599998.0
2008-12-04 10:13:00,117.515,117.52,117.485,117.49,1169600007.0
2008-12-04 10:14:00,117.49,117.5,117.485,117.49,379199999.0
2008-12-04 10:15:00,117.5,117.555,117.485,117.505,1061199999.0
2008-12-04 10:16:00,117.515,117.525,117.51,117.51,162400000.0
2008-12-04 10:17:00,117.51,117.56,117.5,117.555,1153199994.0
2008-12-04 10:18:00,117.55,117.6,117.495,117.515,1199899998.0
2008-12-04 10:19:00,117.52,117.69,117.5,117.67,1129799999.0
2008-12-04 10:20:00,117.665,117.665,117.585,117.6,827400001.0
2008-12-04 10:21:00,117.59,117.63,117.51,117.565,1508800003.0
2008-12-04 10:22:00,117.565,117.585,117.515,117.53,852599999.0
2008-12-04 10:23:00,117.525,117.525,117.405,117.47,1518091001.0
2008-12-04 10:24:00,117.465,117.5,117.455,117.475,1278200004.0
2008-12-04 10:25:00,117.48,117.49,117.425,117.45,1226000008.0
2008-12-04 10:26:00,117.44,117.475,117.42,117.425,1152200001.0
2008-12-04 10:27:00,117.425,117.47,117.39,117.46,1353200009.0
2008-12-04 10:28:00,117.46,117.52,117.395,117.435,1234800000.0
2008-12-04 10:29:00,117.435,117.46,117.395,117.42,1210400000.0
2008-12-04 10:30:00,117.425,117.51,117.38,117.4,1021600002.0
2008-12-04 10:31:00,117.4,117.52,117.385,117.45,1401800002.0
2008-12-04 10:32:00,117.45,117.52,117.365,117.39,1408400002.0
2008-12-04 10:33:00,117.39,117.4,117.155,117.16,1344800000.0
2008-12-04 10:34:00,117.165,117.42,117.165,117.4,1454600002.0
2008-12-04 10:35:00,117.395,117.41,117.345,117.345,1373400003.0
2008-12-04 10:36:00,117.355,117.38,117.125,117.125,1534400002.0
2008-12-04 10:37:00,117.13,117.255,117.105,117.235,1159000001.0
2008-12-04 10:38:00,117.235,117.28,117.2,117.265,1057799999.0
2008-12-04 10:39:00,117.26,117.28,117.195,117.23,1210599999.0
2008-12-04 10:40:00,117.225,117.4,117.215,117.365,1638600001.0
2008-12-04 10:41:00,117.38,117.48,117.345,117.47,1518200002.0
2008-12-04 10:42:00,117.47,117.49,117.34,117.43,1405200002.0
2008-12-04 10:43:00,117.42,117.425,117.25,117.295,1470499997.0
2008-12-04 10:44:00,117.295,117.32,117.2,117.3,1213200000.0
2008-12-04 10:45:00,117.295,117.325,117.28,117.28,1257199997.0
2008-12-04 10:46:00,117.275,117.31,117.19,117.235,1415799999.0
2008-12-04 10:47:00,117.24,117.25,117.18,117.245,1379000001.0
2008-12-04 10:48:00,117.245,117.325,117.205,117.31,1312500002.0
2008-12-04 10:49:00,117.31,117.37,117.265,117.27,1489200001.0
2008-12-04 10:50:00,117.26,117.27,117.17,117.21,1695799997.0
2008-12-04 10:51:00,117.205,117.27,117.205,117.225,1197600001.0
2008-12-04 10:52:00,117.225,117.24,117.195,117.205,1190599997.0
2008-12-04 10:53:00,117.215,117.22,117.145,117.145,1505800003.0
2008-12-04 10:54:00,117.14,117.155,117.055,117.14,1247000004.0
2008-12-04 10:55:00,117.125,117.19,117.05,117.09,1503399996.0
2008-12-04 10:56:00,117.095,117.16,117.05,117.16,1363199995.0
2008-12-04 10:57:00,117.17,117.19,117.035,117.04,1618399998.0
2008-12-04 10:58:00,117.03,117.04,116.995,117.025,1153999992.0
2008-12-04 10:59:00,117.03,117.04,116.99,117.005,1462199997.0
2008-12-04 11:00:00,117.0,117.0,116.83,116.84,1581200000.0
2008-12-04 11:01:00,116.84,116.855,116.61,116.63,1445600001.0
2008-12-04 11:02:00,116.625,116.63,116.325,116.385,1355000001.0
2008-12-04 11:03:00,116.37,116.605,116.37,116.595,1301400002.0
2008-12-04 11:04:00,116.6,116.7,116.49,116.605,1248700003.0
2008-12-04 11:05:00,116.6,116.7,116.585,116.695,1215800000.0
2008-12-04 11:06:00,116.71,116.85,116.71,116.79,1181400000.0
2008-12-04 11:07:00,116.79,116.87,116.765,116.855,1438400002.0
2008-12-04 11:08:00,116.855,116.86,116.785,116.81,1370000001.0
2008-12-04 11:09:00,116.81,116.85,116.795,116.805,1021600000.0
2008-12-04 11:10:00,116.805,116.81,116.75,116.78,1363200000.0
2008-12-04 11:11:00,116.785,116.79,116.715,116.725,1363200000.0
2008-12-04 11:12:00,116.725,116.775,116.725,116.765,1420600001.0
2008-12-04 11:13:00,116.77,116.78,116.725,116.77,1170200002.0
2008-12-04 11:14:00,116.775,116.84,116.765,116.785,1082400000.0
2008-12-04 11:15:00,116.785,116.795,116.75,116.78,1157200000.0
2008-12-04 11:16:00,116.775,116.87,116.725,116.86,1107599999.0
2008-12-04 11:17:00,116.86,117.025,116.86,117.0,1282800001.0
2008-12-04 11:18:00,117.01,117.01,116.9,116.945,1452800000.0
2008-12-04 11:19:00,116.935,117.11,116.935,117.095,1429000002.0
2008-12-04 11:20:00,117.09,117.145,117.085,117.105,1339800000.0
2008-12-04 11:21:00,117.125,117.125,116.98,117.02,1226999997.0
2008-12-04 11:22:00,117.015,117.1,116.99,117.09,1122699998.0
2008-12-04 11:23:00,117.09,117.09,117.03,117.055,1176400000.0
2008-12-04 11:24:00,117.06,117.08,117.045,117.065,911800000.0
2008-12-04 11:25:00,117.07,117.09,117.01,117.07,1261200000.0
2008-12-04 11:26:00,117.07,117.13,117.055,117.075,920600000.0
2008-12-04 11:27:00,117.075,117.08,117.045,117.045,1052199998.0
2008-12-04 11:28:00,117.045,117.085,116.99,117.005,1290599999.0
2008-12-04 11:29:00,117.005,117.005,116.915,116.99,1080800000.0
2008-12-04 11:30:00,116.99,116.995,116.95,116.97,1296199999.0
2008-12-04 11:31:00,116.96,116.995,116.935,116.94,1175600001.0
2008-12-04 11:32:00,116.94,117.01,116.94,116.995,1033599998.0
2008-12-04 11:33:00,116.995,117.0,116.98,116.99,543200000.0
2008-12-04 11:34:00,116.99,116.99,116.945,116.96,1023999999.0
2008-12-04 11:35:00,116.96,116.975,116.935,116.96,990000000.0
2008-12-04 11:36:00,116.955,116.975,116.94,116.945,734500000.0
2008-12-04 11:37:00,116.945,117.0,116.94,116.955,860000000.0
2008-12-04 11:38:00,116.955,116.97,116.89,116.9,1276400000.0
2008-12-04 11:39:00,116.9,116.97,116.885,116.94,1052300000.0
2008-12-04 11:40:00,116.945,116.98,116.945,116.955,714599999.0
2008-12-04 11:41:00,116.96,116.97,116.875,116.875,956400000.0
2008-12-04 11:42:00,116.875,116.885,116.75,116.795,1235600000.0
2008-12-04 11:43:00,116.81,116.825,116.715,116.78,1211999998.0
2008-12-04 11:44:00,116.785,116.855,116.725,116.745,892800000.0
2008-12-04 11:45:00,116.735,116.82,116.715,116.81,953100001.0
2008-12-04 11:46:00,116.82,116.98,116.795,116.98,1122200000.0
2008-12-04 11:47:00,116.975,117.05,116.97,117.05,1102000002.0
2008-12-04 11:48:00,117.055,117.085,116.975,116.975,1422799999.0
2008-12-04 11:49:00,116.975,117.07,116.97,117.055,1326199994.0
2008-12-04 11:50:00,117.045,117.055,116.95,116.98,935400002.0
2008-12-04 11:51:00,116.985,116.985,116.875,116.94,987599998.0
2008-12-04 11:52:00,116.94,116.94,116.895,116.895,729200000.0
2008-12-04 11:53:00,116.895,116.93,116.88,116.91,757599999.0
2008-12-04 11:54:00,116.905,116.95,116.9,116.92,783400000.0
2008-12-04 11:55:00,116.92,117.03,116.92,117.01,1200400002.0
2008-12-04 11:56:00,117.005,117.01,116.89,116.895,1206400000.0
2008-12-04 11:57:00,116.89,116.96,116.89,116.91,855800000.0
2008-12-04 11:58:00,116.915,117.01,116.915,116.985,624000000.0
2008-12-04 11:59:00,116.98,117.02,116.95,117.0,1083000000.0
2008-12-04 12:00:00,117.0,117.015,116.97,117.0,722800000.0
2008-12-04 12:01:00,117.0,117.01,116.94,116.96,1032800000.0
2008-12-04 12:02:00,116.96,116.96,116.895,116.915,1023399997.0
2008-12-04 12:03:00,116.915,116.93,116.85,116.92,1220199999.0
2008-12-04 12:04:00,116.92,116.92,116.855,116.9,964199999.0
2008-12-04 12:05:00,116.9,116.905,116.81,116.835,1254799998.0
2008-12-04 12:06:00,116.835,116.865,116.805,116.86,849600003.0
2008-12-04 12:07:00,116.86,116.86,116.825,116.835,1034800000.0
2008-12-04 12:08:00,116.835,116.93,116.835,116.92,814400003.0
2008-12-04 12:09:00,116.82,116.82,116.78,116.8,661000000.0
2008-12-04 12:10:00,116.81,116.81,116.72,116.77,661000000.0
2008-12-04 12:11:00,116.78,116.82,116.77,116.81,661000000.0
2008-12-04 12:12:00,116.82,116.83,116.8,116.83,661000000.0
2008-12-04 12:13:00,116.84,116.99,116.84,116.97,661000000.0
2008-12-04 12:14:00,116.98,116.98,116.94,116.94,661000000.0
2008-12-04 12:15:00,116.93,116.94,116.91,116.91,661000000.0
2008-12-04 12:16:00,116.92,116.92,116.88,116.89,661000000.0
2008-12-04 12:17:00,116.9,116.9,116.86,116.87,661000000.0
2008-12-04 12:18:00,116.88,116.9,116.85,116.86,661000000.0
2008-12-04 12:19:00,116.85,116.85,116.77,116.8,661000000.0
2008-12-04 12:20:00,116.81,116.82,116.78,116.8,661000000.0
2008-12-04 12:21:00,116.81,116.82,116.81,116.81,661000000.0
2008-12-04 12:22:00,116.8,116.86,116.79,116.84,661000000.0
2008-12-04 12:23:00,116.85,116.87,116.81,116.81,661000000.0
2008-12-04 12:24:00,116.8,116.8,116.64,116.66,661000000.0
2008-12-04 12:25:00,116.67,116.8,116.66,116.8,661000000.0
2008-12-04 12:26:00,116.81,116.81,116.72,116.74,661000000.0
2008-12-04 12:27:00,116.73,116.84,116.73,116.82,661000000.0
2008-12-04 12:28:00,116.81,116.86,116.81,116.83,661000000.0
2008-12-04 12:29:00,116.84,116.84,116.75,116.77,661000000.0
2008-12-04 12:30:00,116.79,116.9,116.79,116.9,661000000.0
2008-12-04 12:31:00,116.89,116.93,116.89,116.93,661000000.0
2008-12-04 12:32:00,116.92,116.98,116.92,116.97,661000000.0
2008-12-04 12:33:00,116.98,116.99,116.94,116.99,661000000.0
2008-12-04 12:34:00,117.0,117.19,117.0,117.11,661000000.0
2008-12-04 12:35:00,117.1,117.1,117.06,117.06,661000000.0
2008-12-04 12:36:00,117.07,117.09,117.06,117.09,661000000.0
2008-12-04 12:37:00,117.1,117.1,117.09,117.09,661000000.0
2008-12-04 12:38:00,117.08,117.1,117.08,117.08,661000000.0
2008-12-04 12:39:00,117.07,117.07,116.91,116.91,661000000.0
2008-12-04 12:40:00,116.9,116.93,116.88,116.89,661000000.0
2008-12-04 12:41:00,116.88,116.94,116.88,116.92,661000000.0
2008-12-04 12:42:00,116.9,116.9,116.82,116.83,661000000.0
2008-12-04 12:43:00,116.82,116.87,116.81,116.87,661000000.0
2008-12-04 12:44:00,116.88,116.89,116.87,116.89,661000000.0
2008-12-04 12:45:00,116.94,116.94,116.87,116.875,661000000.0
2008-12-04 12:46:00,116.895,116.895,116.82,116.825,740800000.0
2008-12-04 12:47:00,116.86,116.87,116.85,116.85,456999999.0
2008-12-04 12:48:00,116.84,116.86,116.82,116.86,456999999.0
2008-12-04 12:49:00,116.87,116.92,116.87,116.89,456999999.0
2008-12-04 12:50:00,116.88,116.94,116.88,116.94,456999999.0
2008-12-04 12:51:00,116.93,116.94,116.89,116.91,456999999.0
2008-12-04 12:52:00,116.92,116.92,116.91,116.91,456999999.0
2008-12-04 12:53:00,116.92,116.94,116.92,116.92,456999999.0
2008-12-04 12:54:00,116.93,116.97,116.93,116.96,456999999.0
2008-12-04 12:55:00,116.97,117.02,116.97,117.02,456999999.0
2008-12-04 12:56:00,117.03,117.05,117.02,117.02,456999999.0
2008-12-04 12:57:00,117.01,117.04,117.01,117.02,456999999.0
2008-12-04 12:58:00,117.01,117.02,116.99,116.99,456999999.0
2008-12-04 12:59:00,116.98,116.99,116.92,116.92,456999999.0
2008-12-04 13:00:00,116.91,117.02,116.9,117.02,456999999.0
2008-12-04 13:01:00,117.04,117.04,116.95,116.95,456999999.0
2008-12-04 13:02:00,116.96,117.05,116.96,116.97,456999999.0
2008-12-04 13:03:00,116.795,116.84,116.79,116.8,456999999.0
2008-12-04 13:04:00,116.8,116.89,116.8,116.88,975400003.0
2008-12-04 13:05:00,116.885,116.93,116.885,116.915,1157399992.0
2008-12-04 13:06:00,116.93,116.94,116.91,116.915,814799994.0
2008-12-04 13:07:00,116.915,116.92,116.8,116.885,930199998.0
2008-12-04 13:08:00,116.9,116.905,116.81,116.81,1051599995.0
2008-12-04 13:09:00,116.81,116.825,116.775,116.795,1225599996.0
2008-12-04 13:10:00,116.8,116.81,116.715,116.775,1139199997.0
2008-12-04 13:11:00,116.775,116.84,116.77,116.815,953600000.0
2008-12-04 13:12:00,116.815,116.84,116.79,116.825,745400000.0
2008-12-04 13:13:00,116.83,117.02,116.83,116.98,1647000004.0
2008-12-04 13:14:00,116.98,117.0,116.925,116.925,1336399997.0
2008-12-04 13:15:00,116.925,116.95,116.915,116.92,710200000.0
2008-12-04 13:16:00,116.905,116.915,116.875,116.885,1167999997.0
2008-12-04 13:17:00,116.89,116.9,116.86,116.875,738200002.0
2008-12-04 13:18:00,116.885,116.91,116.85,116.855,961199998.0
2008-12-04 13:19:00,116.865,116.865,116.74,116.815,1176599992.0
2008-12-04 13:20:00,116.815,116.84,116.775,116.825,1715199991.0
2008-12-04 13:21:00,116.83,116.85,116.805,116.815,1238199995.0
2008-12-04 13:22:00,116.815,116.905,116.795,116.9,1528999994.0
2008-12-04 13:23:00,116.885,116.895,116.8,116.8,1441999990.0
2008-12-04 13:24:00,116.8,116.8,116.615,116.665,1370399996.0
2008-12-04 13:25:00,116.67,116.83,116.655,116.83,1370199997.0
2008-12-04 13:26:00,116.83,116.83,116.7,116.75,1110600000.0
2008-12-04 13:27:00,116.75,116.86,116.75,116.85,1153299995.0
2008-12-04 13:28:00,116.85,116.91,116.795,116.85,1061600001.0
2008-12-04 13:29:00,116.855,116.86,116.745,116.765,1164600000.0
2008-12-04 13:30:00,116.77,116.945,116.76,116.92,1277999995.0
2008-12-04 13:31:00,116.915,116.955,116.905,116.935,1374800001.0
2008-12-04 13:32:00,116.935,116.995,116.925,116.99,1049800000.0
2008-12-04 13:33:00,116.975,117.01,116.915,117.0,1013600001.0
2008-12-04 13:34:00,117.01,117.23,116.995,117.09,1303800002.0
2008-12-04 13:35:00,117.09,117.125,117.055,117.075,1148799999.0
2008-12-04 13:36:00,117.075,117.11,117.05,117.11,967399999.0
2008-12-04 13:37:00,117.11,117.115,117.095,117.095,932800000.0
2008-12-04 13:38:00,117.09,117.11,117.08,117.085,910400000.0
2008-12-04 13:39:00,117.085,117.085,116.895,116.9,1388000001.0
2008-12-04 13:40:00,116.9,116.95,116.875,116.905,1128800001.0
2008-12-04 13:41:00,116.905,116.96,116.885,116.925,736800001.0
2008-12-04 13:42:00,116.925,116.925,116.82,116.82,729600002.0
2008-12-04 13:43:00,116.82,116.89,116.815,116.885,871399997.0
2008-12-04 13:44:00,116.885,116.9,116.875,116.89,637200001.0
2008-12-04 13:45:00,116.89,116.905,116.86,116.86,729600000.0
2008-12-04 13:46:00,116.86,116.88,116.85,116.855,671000000.0
2008-12-04 13:47:00,116.86,116.87,116.855,116.855,497800004.0
2008-12-04 13:48:00,116.855,116.885,116.825,116.885,1258799993.0
2008-12-04 13:49:00,116.895,116.94,116.865,116.9,1442799993.0
2008-12-04 13:50:00,116.9,116.955,116.89,116.95,992400002.0
2008-12-04 13:51:00,116.945,116.945,116.88,116.915,1008800001.0
2008-12-04 13:52:00,116.915,116.935,116.915,116.93,399600004.0
2008-12-04 13:53:00,116.925,116.95,116.905,116.94,374399998.0
2008-12-04 13:54:00,116.955,116.98,116.92,116.98,748800003.0
2008-12-04 13:55:00,116.975,117.045,116.975,117.045,850999996.0
2008-12-04 13:56:00,117.045,117.06,117.015,117.025,608000005.0
2008-12-04 13:57:00,117.025,117.04,117.015,117.025,639800000.0
2008-12-04 13:58:00,117.025,117.025,116.99,116.99,423000005.0
2008-12-04 13:59:00,116.99,116.99,116.89,116.91,751599999.0
2008-12-04 14:00:00,116.925,117.085,116.855,117.055,1644799988.0
2008-12-04 14:01:00,117.055,117.07,116.955,117.02,1335399997.0
2008-12-04 14:02:00,117.025,117.075,116.95,116.965,1140599999.0
2008-12-04 14:03:00,116.96,117.04,116.945,117.035,1089799998.0
2008-12-04 14:04:00,117.04,117.31,116.985,117.295,1320200000.0
2008-12-04 14:05:00,117.31,117.46,117.26,117.405,1321600002.0
2008-12-04 14:06:00,117.42,117.42,117.205,117.205,1123800004.0
2008-12-04 14:07:00,117.2,117.26,117.085,117.085,1243999998.0
2008-12-04 14:08:00,117.085,117.185,117.085,117.17,1511600000.0
2008-12-04 14:09:00,117.17,117.31,117.145,117.15,1322400002.0
2008-12-04 14:10:00,117.15,117.19,117.075,117.155,1336599999.0
2008-12-04 14:11:00,117.16,117.23,117.095,117.215,1022200003.0
2008-12-04 14:12:00,117.215,117.24,117.135,117.195,1304999998.0
2008-12-04 14:13:00,117.2,117.3,117.195,117.235,1251999993.0
2008-12-04 14:14:00,117.24,117.26,117.165,117.26,996800005.0
2008-12-04 14:15:00,117.26,117.39,117.26,117.33,1241600002.0
2008-12-04 14:16:00,117.33,117.46,117.33,117.42,1309799998.0
2008-12-04 14:17:00,117.42,117.43,117.355,117.43,1369600001.0
2008-12-04 14:18:00,117.415,117.42,117.295,117.32,1416600001.0
2008-12-04 14:19:00,117.325,117.35,117.27,117.27,954400001.0
2008-12-04 14:20:00,117.27,117.385,117.23,117.385,1049999999.0
2008-12-04 14:21:00,117.385,117.41,117.305,117.32,853200004.0
2008-12-04 14:22:00,117.32,117.385,117.32,117.375,918799998.0
2008-12-04 14:23:00,117.375,117.375,117.26,117.32,1112199998.0
2008-12-04 14:24:00,117.31,117.315,117.29,117.295,946000000.0
2008-12-04 14:25:00,117.295,117.33,117.225,117.245,1081600001.0
2008-12-04 14:26:00,117.245,117.375,117.245,117.37,1138799999.0
2008-12-04 14:27:00,117.36,117.37,117.285,117.305,839200000.0
2008-12-04 14:28:00,117.305,117.4,117.3,117.3,924200001.0
2008-12-04 14:29:00,117.31,117.35,117.3,117.3,835200001.0
2008-12-04 14:30:00,117.3,117.375,117.3,117.315,809800001.0
2008-12-04 14:31:00,117.33,117.33,117.16,117.185,1221000005.0
2008-12-04 14:32:00,117.18,117.245,117.18,117.245,589199998.0
2008-12-04 14:33:00,117.24,117.245,117.195,117.195,395600001.0
2008-12-04 14:34:00,117.205,117.205,117.17,117.18,298200000.0
2008-12-04 14:35:00,117.165,117.22,117.165,117.21,714400000.0
2008-12-04 14:36:00,117.21,117.21,117.105,117.13,996600001.0
2008-12-04 14:37:00,117.12,117.21,117.115,117.19,1259250997.0
2008-12-04 14:38:00,117.195,117.195,117.115,117.155,615999999.0
2008-12-04 14:39:00,117.155,117.215,117.155,117.19,375200000.0
2008-12-04 14:40:00,117.19,117.27,117.19,117.23,1181000001.0
2008-12-04 14:41:00,117.225,117.23,117.185,117.205,877500001.0
2008-12-04 14:42:00,117.205,117.23,117.195,117.22,221600000.0
2008-12-04 14:43:00,117.235,117.235,117.215,117.235,192399997.0
2008-12-04 14:44:00,117.235,117.27,117.225,117.235,986599995.0
2008-12-04 14:45:00,117.25,117.51,117.245,117.385,317700000.0
2008-12-04 14:46:00,117.39,117.54,117.375,117.46,952399998.0
2008-12-04 14:47:00,117.465,117.51,117.345,117.375,875800002.0
2008-12-04 14:48:00,117.37,117.46,117.355,117.395,691000001.0
2008-12-04 14:49:00,117.395,117.445,117.3,117.31,552000000.0
2008-12-04 14:50:00,117.31,117.31,117.195,117.205,608400000.0
2008-12-04 14:51:00,117.195,117.25,117.165,117.205,802600000.0
2008-12-04 14:52:00,117.205,117.225,117.165,117.175,540000001.0
2008-12-04 14:53:00,117.185,117.28,117.17,117.28,987400002.0
2008-12-04 14:54:00,117.28,117.345,117.25,117.32,1033400002.0
2008-12-04 14:55:00,117.31,117.55,117.285,117.46,1242300001.0
2008-12-04 14:56:00,117.45,117.455,117.345,117.41,1099600005.0
2008-12-04 14:57:00,117.41,117.43,117.35,117.365,758799998.0
2008-12-04 14:58:00,117.365,117.495,117.315,117.46,1130200007.0
2008-12-04 14:59:00,117.46,117.47,117.425,117.445,745599999.0
2008-12-04 15:00:00,117.445,117.445,117.36,117.395,645800000.0
2008-12-04 15:01:00,117.405,117.49,117.395,117.43,1380400003.0
2008-12-04 15:02:00,117.425,117.465,117.365,117.46,1584000011.0
2008-12-04 15:03:00,117.455,117.495,117.365,117.365,1373399997.0
2008-12-04 15:04:00,117.365,117.38,117.32,117.36,1432399998.0
2008-12-04 15:05:00,117.36,117.36,117.315,117.35,1485800004.0
2008-12-04 15:06:00,117.335,117.37,117.27,117.295,971000002.0
2008-12-04 15:07:00,117.295,117.33,117.245,117.245,1748299995.0
2008-12-04 15:08:00,117.25,117.25,117.15,117.165,1420400002.0
2008-12-04 15:09:00,117.165,117.305,117.14,117.29,1596400006.0
2008-12-04 15:10:00,117.265,117.29,117.165,117.235,1545051003.0
2008-12-04 15:11:00,117.24,117.31,117.23,117.295,1160600002.0
2008-12-04 15:12:00,117.295,117.345,117.255,117.26,1287199997.0
2008-12-04 15:13:00,117.26,117.27,117.155,117.195,1344400000.0
2008-12-04 15:14:00,117.195,117.2,117.015,117.07,1951400002.0
2008-12-04 15:15:00,117.065,117.175,117.065,117.165,1603199990.0
2008-12-04 15:16:00,117.16,117.165,117.075,117.11,1754999998.0
2008-12-04 15:17:00,117.11,117.18,117.1,117.135,1258200006.0
2008-12-04 15:18:00,117.135,117.235,117.095,117.165,1502600002.0
2008-12-04 15:19:00,117.165,117.205,117.155,117.18,1537199998.0
2008-12-04 15:20:00,117.18,117.215,117.12,117.18,1287600002.0
2008-12-04 15:21:00,117.17,117.2,117.085,117.14,1708299998.0
2008-12-04 15:22:00,117.14,117.16,117.04,117.075,1494800007.0
2008-12-04 15:23:00,117.075,117.11,117.055,117.07,1820599993.0
2008-12-04 15:24:00,117.07,117.15,117.035,117.14,1559200000.0
2008-12-04 15:25:00,117.14,117.175,117.035,117.135,1560000000.0
2008-12-04 15:26:00,117.135,117.16,117.08,117.1,1265599999.0
2008-12-04 15:27:00,117.095,117.13,116.975,116.995,1696600004.0
2008-12-04 15:28:00,116.995,117.085,116.995,117.015,1214600003.0
2008-12-04 15:29:00,117.005,117.025,116.95,116.985,1270199995.0
2008-12-04 15:30:00,116.99,117.23,116.99,117.16,1296900000.0
2008-12-04 15:31:00,117.145,117.17,117.09,117.14,1479200004.0
2008-12-04 15:32:00,117.13,117.145,117.055,117.07,1071200009.0
2008-12-04 15:33:00,117.065,117.135,117.065,117.11,1335500001.0
2008-12-04 15:34:00,117.12,117.165,117.065,117.105,1474199998.0
2008-12-04 15:35:00,117.105,117.16,117.1,117.115,1161400001.0
2008-12-04 15:36:00,117.115,117.195,117.115,117.12,1341199995.0
2008-12-04 15:37:00,117.115,117.165,117.115,117.145,1133399995.0
2008-12-04 15:38:00,117.145,117.195,117.105,117.115,1353800001.0
2008-12-04 15:39:00,117.12,117.12,117.035,117.04,1502800007.0
2008-12-04 15:40:00,117.04,117.07,117.015,117.06,1926799991.0
2008-12-04 15:41:00,117.055,117.095,117.03,117.06,1041799996.0
2008-12-04 15:42:00,117.065,117.14,116.995,117.14,1694000004.0
2008-12-04 15:43:00,117.14,117.17,117.035,117.125,1491799996.0
2008-12-04 15:44:00,117.13,117.19,117.125,117.17,627400000.0
2008-12-04 15:45:00,117.17,117.22,117.125,117.135,1148800000.0
2008-12-04 15:46:00,117.135,117.235,117.125,117.165,1659000001.0
2008-12-04 15:47:00,117.165,117.18,116.945,116.95,1331600005.0
2008-12-04 15:48:00,116.955,117.04,116.94,116.965,1907700002.0
2008-12-04 15:49:00,116.955,117.045,116.925,117.045,1344000001.0
2008-12-04 15:50:00,117.05,117.08,116.995,117.06,1137600001.0
2008-12-04 15:51:00,117.06,117.06,116.895,116.905,1688799999.0
2008-12-04 15:52:00,116.92,116.99,116.915,116.925,1592999995.0
2008-12-04 15:53:00,116.925,116.955,116.885,116.915,1423800003.0
2008-12-04 15:54:00,116.915,116.95,116.91,116.93,1485599999.0
2008-12-04 15:55:00,116.93,116.98,116.93,116.955,1548000000.0
2008-12-04 15:56:00,116.95,116.995,116.895,116.905,1523400000.0
2008-12-04 15:57:00,116.915,117.025,116.915,117.025,1331800001.0
2008-12-04 15:58:00,117.025,117.105,117.0,117.075,1172800001.0
2008-12-04 15:59:00,117.075,117.1,116.835,116.88,1304600002.0
2008-12-04 16:00:00,116.885,116.95,116.855,116.945,894000002.0
2008-12-04 16:01:00,116.945,116.95,116.87,116.89,1152200000.0
2008-12-04 16:02:00,116.885,116.9,116.825,116.88,1107800001.0
2008-12-04 16:03:00,116.88,116.88,116.72,116.81,1318399997.0
2008-12-04 16:04:00,116.81,116.815,116.715,116.72,1715000000.0
2008-12-04 16:05:00,116.72,116.92,116.72,116.885,1635800007.0
2008-12-04 16:06:00,116.885,116.95,116.885,116.95,1558800005.0
2008-12-04 16:07:00,116.95,116.995,116.87,116.88,1206600002.0
2008-12-04 16:08:00,116.895,116.92,116.835,116.855,1038600000.0
2008-12-04 16:09:00,116.855,116.96,116.815,116.955,1687000007.0
2008-12-04 16:10:00,116.96,117.205,116.955,117.205,1217800006.0
2008-12-04 16:11:00,117.22,117.265,117.115,117.115,1276500004.0
2008-12-04 16:12:00,117.12,117.14,117.075,117.125,1188399998.0
2008-12-04 16:13:00,117.125,117.17,117.095,117.105,1178400000.0
2008-12-04 16:14:00,117.105,117.185,117.095,117.155,1118400000.0
2008-12-04 16:15:00,117.155,117.185,117.055,117.055,1093799997.0
2008-12-04 16:16:00,117.06,117.07,117.01,117.045,1245600000.0
2008-12-04 16:17:00,117.045,117.09,117.035,117.085,834200002.0
2008-12-04 16:18:00,117.08,117.13,117.055,117.13,916400000.0
2008-12-04 16:19:00,117.135,117.24,117.11,117.17,1220400000.0
2008-12-04 16:20:00,117.165,117.28,117.155,117.28,1499799998.0
2008-12-04 16:21:00,117.295,117.455,117.295,117.41,1510299998.0
2008-12-04 16:22:00,117.405,117.465,117.315,117.44,1457399996.0
2008-12-04 16:23:00,117.44,117.44,117.37,117.4,1520400001.0
2008-12-04 16:24:00,117.4,117.42,117.345,117.41,1294200001.0
2008-12-04 16:25:00,117.415,117.42,117.33,117.375,1476200011.0
2008-12-04 16:26:00,117.375,117.47,117.365,117.455,1663200009.0
2008-12-04 16:27:00,117.46,117.47,117.405,117.45,1545799999.0
2008-12-04 16:28:00,117.45,117.46,117.345,117.345,1633400001.0
2008-12-04 16:29:00,117.345,117.35,117.31,117.345,949000001.0
2008-12-04 16:30:00,117.345,117.4,117.245,117.37,1533600001.0
2008-12-04 16:31:00,117.37,117.51,117.355,117.51,1315399994.0
2008-12-04 16:32:00,117.51,117.58,117.435,117.56,1585000000.0
2008-12-04 16:33:00,117.56,117.655,117.475,117.52,1447400002.0
2008-12-04 16:34:00,117.51,117.65,117.51,117.595,1333200004.0
2008-12-04 16:35:00,117.6,117.665,117.585,117.655,1295400005.0
2008-12-04 16:36:00,117.655,117.655,117.5,117.51,1398800000.0
2008-12-04 16:37:00,117.515,117.58,117.42,117.45,1554799997.0
2008-12-04 16:38:00,117.45,117.515,117.41,117.515,1723800009.0
2008-12-04 16:39:00,117.53,117.6,117.48,117.585,1496599999.0
2008-12-04 16:40:00,117.6,117.7,117.6,117.685,1378600000.0
2008-12-04 16:41:00,117.695,117.74,117.64,117.67,1373000000.0
2008-12-04 16:42:00,117.665,117.69,117.615,117.635,1439399997.0
2008-12-04 16:43:00,117.645,117.69,117.605,117.685,1568400006.0
2008-12-04 16:44:00,117.685,117.7,117.555,117.64,1526600004.0
2008-12-04 16:45:00,117.635,117.71,117.585,117.595,1627800003.0
2008-12-04 16:46:00,117.595,117.7,117.56,117.69,1441000004.0
2008-12-04 16:47:00,117.7,117.72,117.665,117.695,1302399999.0
2008-12-04 16:48:00,117.695,117.72,117.64,117.655,1557200000.0
2008-12-04 16:49:00,117.655,117.75,117.64,117.705,1464800002.0
2008-12-04 16:50:00,117.705,117.745,117.685,117.745,1269600002.0
2008-12-04 16:51:00,117.745,117.76,117.665,117.74,1378000006.0
2008-12-04 16:52:00,117.745,117.785,117.705,117.75,1019800005.0
2008-12-04 16:53:00,117.75,117.78,117.725,117.75,1496400006.0
2008-12-04 16:54:00,117.76,117.76,117.685,117.685,1353800002.0
2008-12-04 16:55:00,117.69,117.69,117.64,117.665,1514200004.0
2008-12-04 16:56:00,117.67,117.76,117.645,117.755,1370999997.0
2008-12-04 16:57:00,117.76,117.8,117.73,117.76,1546399999.0
2008-12-04 16:58:00,117.76,117.765,117.695,117.705,1675800004.0
2008-12-04 16:59:00,117.705,117.72,117.58,117.66,1240200003.0
2008-12-04 17:00:00,117.645,117.65,117.58,117.585,1445399998.0
2008-12-04 17:01:00,117.585,117.69,117.585,117.68,1641400002.0
2008-12-04 17:02:00,117.67,117.82,117.67,117.78,1304000005.0
2008-12-04 17:03:00,117.775,117.795,117.7,117.7,1594400000.0
2008-12-04 17:04:00,117.695,117.8,117.675,117.695,1520999998.0
2008-12-04 17:05:00,117.7,117.75,117.62,117.74,1729199999.0
2008-12-04 17:06:00,117.74,117.74,117.585,117.605,1584200002.0
2008-12-04 17:07:00,117.605,117.62,117.495,117.51,1654200003.0
2008-12-04 17:08:00,117.51,117.535,117.45,117.46,1753599997.0
2008-12-04 17:09:00,117.46,117.645,117.46,117.555,1447400002.0
2008-12-04 17:10:00,117.555,117.635,117.515,117.555,1494600001.0
2008-12-04 17:11:00,117.565,117.59,117.485,117.535,1482600003.0
2008-12-04 17:12:00,117.535,117.56,117.455,117.515,1604999995.0
2008-12-04 17:13:00,117.52,117.565,117.42,117.495,1438200005.0
2008-12-04 17:14:00,117.49,117.52,117.39,117.435,1500800006.0
2008-12-04 17:15:00,117.435,117.545,117.435,117.48,1573599999.0
2008-12-04 17:16:00,117.48,117.525,117.475,117.5,751200001.0
2008-12-04 17:17:00,117.49,117.55,117.46,117.54,1746999998.0
2008-12-04 17:18:00,117.545,117.63,117.545,117.565,1773399997.0
2008-12-04 17:19:00,117.57,117.63,117.495,117.505,1854000005.0
2008-12-04 17:20:00,117.495,117.525,117.45,117.465,1437400007.0
2008-12-04 17:21:00,117.465,117.55,117.455,117.525,1535200001.0
2008-12-04 17:22:00,117.53,117.605,117.515,117.605,1296600001.0
2008-12-04 17:23:00,117.605,117.655,117.565,117.645,1611999998.0
2008-12-04 17:24:00,117.645,117.675,117.55,117.61,1749400001.0
2008-12-04 17:25:00,117.605,117.63,117.555,117.595,1627999996.0
2008-12-04 17:26:00,117.595,117.6,117.515,117.565,1568600012.0
2008-12-04 17:27:00,117.565,117.595,117.445,117.465,1498399998.0
2008-12-04 17:28:00,117.475,117.48,117.415,117.465,1405000001.0
2008-12-04 17:29:00,117.455,117.465,117.22,117.245,1659800006.0
2008-12-04 17:30:00,117.235,117.3,117.195,117.255,1380400002.0
2008-12-04 17:31:00,117.26,117.33,117.255,117.325,1494399998.0
2008-12-04 17:32:00,117.315,117.36,117.275,117.345,1698199998.0
2008-12-04 17:33:00,117.345,117.39,117.315,117.385,2130799992.0
2008-12-04 17:34:00,117.39,117.57,117.375,117.55,1565999994.0
2008-12-04 17:35:00,117.555,117.67,117.55,117.57,1406000002.0
2008-12-04 17:36:00,117.57,117.665,117.555,117.61,1826800007.0
2008-12-04 17:37:00,117.6,117.6,117.465,117.535,1493200005.0
2008-12-04 17:38:00,117.53,117.69,117.525,117.69,1919600004.0
2008-12-04 17:39:00,117.695,117.855,117.695,117.855,1550200004.0
2008-12-04 17:40:00,117.85,117.95,117.83,117.87,1294200000.0
2008-12-04 17:41:00,117.87,117.94,117.85,117.89,1506800002.0
2008-12-04 17:42:00,117.89,117.99,117.855,117.91,1749400005.0
2008-12-04 17:43:00,117.905,117.97,117.83,117.9,1702200002.0
2008-12-04 17:44:00,117.89,117.94,117.78,117.79,1357000004.0
2008-12-04 17:45:00,117.8,117.82,117.745,117.785,1632000001.0
2008-12-04 17:46:00,117.785,117.905,117.775,117.885,1641800012.0
2008-12-04 17:47:00,117.885,117.89,117.735,117.785,1427600009.0
2008-12-04 17:48:00,117.785,117.985,117.77,117.88,582400000.0
2008-12-04 17:49:00,117.87,118.0,117.855,117.95,1320400006.0
2008-12-04 17:50:00,117.94,118.005,117.885,117.97,1898000018.0
2008-12-04 17:51:00,117.97,118.03,117.885,118.025,1613000001.0
2008-12-04 17:52:00,118.015,118.19,118.015,118.19,1511199999.0
2008-12-04 17:53:00,118.18,118.315,118.145,118.26,1336400000.0
2008-12-04 17:54:00,118.245,118.295,118.205,118.28,1189800002.0
2008-12-04 17:55:00,118.28,118.34,118.25,118.275,1378800004.0
2008-12-04 17:56:00,118.275,118.315,118.245,118.245,1497300003.0
2008-12-04 17:57:00,118.255,118.255,118.135,118.195,1365600004.0
2008-12-04 17:58:00,118.195,118.31,118.17,118.275,1484000003.0
2008-12-04 17:59:00,118.265,118.27,118.145,118.215,1340800003.0
2008-12-04 18:00:00,118.21,118.215,118.09,118.14,1268400002.0
2008-12-04 18:01:00,118.135,118.14,118.04,118.05,1375600000.0
2008-12-04 18:02:00,118.035,118.16,118.03,118.135,1321800002.0
2008-12-04 18:03:00,118.14,118.195,118.09,118.165,1468200002.0
2008-12-04 18:04:00,118.165,118.245,118.15,118.185,1595600004.0
2008-12-04 18:05:00,118.185,118.235,118.115,118.175,1529200000.0
2008-12-04 18:06:00,118.175,118.185,118.08,118.11,1361999999.0
2008-12-04 18:07:00,118.12,118.145,118.065,118.075,1752199999.0
2008-12-04 18:08:00,118.075,118.095,118.04,118.085,1318000002.0
2008-12-04 18:09:00,118.085,118.09,117.93,117.975,1317999996.0
2008-12-04 18:10:00,117.965,117.97,117.935,117.965,1325800002.0
2008-12-04 18:11:00,117.98,118.05,117.965,118.05,707200001.0
2008-12-04 18:12:00,118.05,118.06,117.88,118.045,1265200000.0
2008-12-04 18:13:00,118.04,118.12,118.02,118.095,884200000.0
2008-12-04 18:14:00,118.09,118.325,118.09,118.315,1387800001.0
2008-12-04 18:15:00,118.305,118.415,118.305,118.37,1587000000.0
2008-12-04 18:16:00,118.385,118.45,118.315,118.44,1277200001.0
2008-12-04 18:17:00,118.455,118.485,118.36,118.36,1302199999.0
2008-12-04 18:18:00,118.37,118.47,118.295,118.44,1709800008.0
2008-12-04 18:19:00,118.44,118.45,118.32,118.39,1486799997.0
2008-12-04 18:20:00,118.39,118.595,118.39,118.595,1051400002.0
2008-12-04 18:21:00,118.595,118.76,118.595,118.745,1086799996.0
2008-12-04 18:22:00,118.745,118.81,118.705,118.76,1425600004.0
2008-12-04 18:23:00,118.76,118.865,118.725,118.855,1574000003.0
2008-12-04 18:24:00,118.855,119.015,118.83,118.995,1234800002.0
2008-12-04 18:25:00,118.995,119.0,118.815,118.85,1259800001.0
2008-12-04 18:26:00,118.85,118.86,118.785,118.815,1488400008.0
2008-12-04 18:27:00,118.815,119.08,118.815,119.08,1397799999.0
2008-12-04 18:28:00,119.08,119.18,119.015,119.14,1664300001.0
2008-12-04 18:29:00,119.13,119.165,119.065,119.145,1742800002.0
2008-12-04 18:30:00,119.16,119.17,119.015,119.015,1293600003.0
2008-12-04 18:31:00,119.02,119.02,118.865,118.895,1504900001.0
2008-12-04 18:32:00,118.89,119.02,118.855,119.02,1622600010.0
2008-12-04 18:33:00,119.025,119.055,118.975,118.975,1243799999.0
2008-12-04 18:34:00,118.985,119.05,118.965,119.04,1490999999.0
2008-12-04 18:35:00,119.045,119.05,118.815,118.875,1600600003.0
2008-12-04 18:36:00,118.88,118.89,118.775,118.86,1331499998.0
2008-12-04 18:37:00,118.86,118.905,118.81,118.87,1035600000.0
2008-12-04 18:38:00,118.87,119.005,118.835,119.0,785900000.0
2008-12-04 18:39:00,118.995,119.055,118.98,119.05,975599998.0
2008-12-04 18:40:00,119.05,119.055,118.955,119.025,1252400004.0
2008-12-04 18:41:00,119.015,119.09,118.965,118.965,1054400003.0
2008-12-04 18:42:00,118.965,118.98,118.9,118.935,1599400003.0
2008-12-04 18:43:00,118.935,119.005,118.915,119.0,1481600001.0
2008-12-04 18:44:00,119.0,119.05,118.965,119.015,1267000002.0
2008-12-04 18:45:00,119.005,119.045,118.93,118.955,1570400007.0
2008-12-04 18:46:00,118.965,119.085,118.965,119.085,1128400001.0
2008-12-04 18:47:00,119.075,119.125,119.035,119.12,1298000003.0
2008-12-04 18:48:00,119.115,119.12,119.01,119.025,1234800001.0
2008-12-04 18:49:00,119.02,119.045,118.965,118.99,1323000000.0
2008-12-04 18:50:00,118.99,118.99,118.895,118.92,1628399999.0
2008-12-04 18:51:00,118.935,119.005,118.9,119.0,1237000000.0
2008-12-04 18:52:00,118.96,119.01,118.945,118.985,1128800001.0
2008-12-04 18:53:00,118.985,119.035,118.945,119.025,841700001.0
2008-12-04 18:54:00,119.025,119.095,118.97,119.09,871999996.0
2008-12-04 18:55:00,119.09,119.285,119.09,119.225,1347500000.0
2008-12-04 18:56:00,119.225,119.255,119.15,119.245,1181600000.0
2008-12-04 18:57:00,119.255,119.27,119.23,119.245,1303600001.0
2008-12-04 18:58:00,119.25,119.27,119.135,119.135,1359000001.0
2008-12-04 18:59:00,119.135,119.14,119.065,119.11,1356399999.0
2008-12-04 19:00:00,119.115,119.14,119.06,119.125,1133800001.0
2008-12-04 19:01:00,119.12,119.135,118.995,119.005,1374300002.0
2008-12-04 19:02:00,119.01,119.07,118.995,119.055,1360400006.0
2008-12-04 19:03:00,119.055,119.075,118.98,118.99,1351399997.0
2008-12-04 19:04:00,118.99,118.99,118.895,118.95,1141000000.0
2008-12-04 19:05:00,118.95,118.95,118.855,118.855,923200000.0
2008-12-04 19:06:00,118.855,118.88,118.815,118.825,791200001.0
2008-12-04 19:07:00,118.825,118.855,118.79,118.855,1053000000.0
2008-12-04 19:08:00,118.85,118.945,118.85,118.89,1138000001.0
2008-12-04 19:09:00,118.89,118.925,118.845,118.9,1292599999.0
2008-12-04 19:10:00,118.9,118.92,118.83,118.885,1165000001.0
2008-12-04 19:11:00,118.885,118.935,118.875,118.935,1381000000.0
2008-12-04 19:12:00,118.94,118.94,118.88,118.89,1020400002.0
2008-12-04 19:13:00,118.905,118.905,118.815,118.815,1013800000.0
2008-12-04 19:14:00,118.825,118.84,118.765,118.795,1283400000.0
2008-12-04 19:15:00,118.8,118.875,118.785,118.835,902400000.0
2008-12-04 19:16:00,118.84,118.985,118.835,118.975,971200001.0
2008-12-04 19:17:00,118.975,119.095,118.94,118.95,1506600000.0
2008-12-04 19:18:00,118.95,119.005,118.87,118.995,1184000000.0
2008-12-04 19:19:00,118.995,119.025,118.855,118.855,1064799997.0
2008-12-04 19:20:00,118.855,118.88,118.815,118.82,759000003.0
2008-12-04 19:21:00,118.82,118.92,118.8,118.905,1003800001.0
2008-12-04 19:22:00,118.905,118.93,118.83,118.83,968600000.0
2008-12-04 19:23:00,118.83,118.83,118.75,118.815,1320800001.0
2008-12-04 19:24:00,118.825,118.925,118.805,118.925,1342600003.0
2008-12-04 19:25:00,118.925,118.95,118.905,118.945,688000000.0
2008-12-04 19:26:00,118.945,118.96,118.855,118.855,1045600000.0
2008-12-04 19:27:00,118.855,118.94,118.85,118.925,910000000.0
2008-12-04 19:28:00,118.925,118.975,118.895,118.94,1393200001.0
2008-12-04 19:29:00,118.935,118.95,118.84,118.88,1442200002.0
2008-12-04 19:30:00,118.885,118.92,118.815,118.84,1303600003.0
2008-12-04 19:31:00,118.835,118.855,118.755,118.755,1021600000.0
2008-12-04 19:32:00,118.755,118.82,118.735,118.82,1171000000.0
2008-12-04 19:33:00,118.825,118.88,118.76,118.765,876400001.0
2008-12-04 19:34:00,118.76,118.77,118.715,118.75,1184300000.0
2008-12-04 19:35:00,118.745,118.77,118.695,118.695,1159600000.0
2008-12-04 19:36:00,118.695,118.71,118.635,118.665,1344600002.0
2008-12-04 19:37:00,118.665,118.785,118.655,118.675,1435600000.0
2008-12-04 19:38:00,118.675,118.695,118.595,118.675,1317399998.0
2008-12-04 19:39:00,118.675,118.735,118.655,118.705,826800000.0
2008-12-04 19:40:00,118.705,118.715,118.645,118.68,1489000000.0
2008-12-04 19:41:00,118.685,118.75,118.685,118.745,449800000.0
2008-12-04 19:42:00,118.74,118.75,118.64,118.645,497600000.0
2008-12-04 19:43:00,118.64,118.72,118.635,118.685,648800001.0
2008-12-04 19:44:00,118.69,118.725,118.69,118.715,475400001.0
2008-12-04 19:45:00,118.725,118.755,118.715,118.735,707200002.0
2008-12-04 19:46:00,118.735,118.795,118.73,118.78,858000002.0
2008-12-04 19:47:00,118.775,118.81,118.725,118.725,1123600000.0
2008-12-04 19:48:00,118.725,118.725,118.595,118.675,687600000.0
2008-12-04 19:49:00,118.675,118.735,118.625,118.705,1097000001.0
2008-12-04 19:50:00,118.695,118.695,118.595,118.605,1250800002.0
2008-12-04 19:51:00,118.605,118.655,118.595,118.655,732000001.0
2008-12-04 19:52:00,118.665,118.675,118.585,118.61,1410800002.0
2008-12-04 19:53:00,118.605,118.63,118.515,118.54,1373800001.0
2008-12-04 19:54:00,118.545,118.77,118.545,118.725,749400000.0
2008-12-04 19:55:00,118.725,118.82,118.675,118.805,813400002.0
2008-12-04 19:56:00,118.81,118.81,118.705,118.745,1011600000.0
2008-12-04 19:57:00,118.745,118.765,118.705,118.725,1089400000.0
2008-12-04 19:58:00,118.725,118.725,118.63,118.655,682799999.0
2008-12-04 19:59:00,118.665,118.71,118.61,118.63,966400002.0
2008-12-04 20:00:00,118.62,118.62,118.515,118.54,966000000.0
2008-12-04 20:01:00,118.54,118.625,118.515,118.605,857600001.0
2008-12-04 20:02:00,118.61,118.61,118.51,118.575,1014200000.0
2008-12-04 20:03:00,118.57,118.59,118.535,118.555,1092400001.0
2008-12-04 20:04:00,118.56,118.605,118.55,118.6,670000001.0
2008-12-04 20:05:00,118.595,118.665,118.59,118.665,628199999.0
2008-12-04 20:06:00,118.665,118.72,118.63,118.695,1072200000.0
2008-12-04 20:07:00,118.7,118.705,118.625,118.65,946800000.0
2008-12-04 20:08:00,118.65,118.7,118.58,118.58,922400000.0
2008-12-04 20:09:00,118.585,118.61,118.565,118.595,1194799999.0
2008-12-04 20:10:00,118.59,118.62,118.575,118.595,665399999.0
2008-12-04 20:11:00,118.605,118.62,118.555,118.565,720100000.0
2008-12-04 20:12:00,118.565,118.57,118.495,118.54,1186000002.0
2008-12-04 20:13:00,118.53,118.58,118.49,118.57,1008000000.0
2008-12-04 20:14:00,118.565,118.59,118.56,118.575,785600000.0
2008-12-04 20:15:00,118.59,118.59,118.54,118.57,919200000.0
2008-12-04 20:16:00,118.57,118.585,118.54,118.585,876400000.0
2008-12-04 20:17:00,118.595,118.66,118.59,118.66,718200000.0
2008-12-04 20:18:00,118.66,118.66,118.585,118.6,1025000000.0
2008-12-04 20:19:00,118.6,118.6,118.535,118.575,849600000.0
2008-12-04 20:20:00,118.58,118.58,118.5,118.525,879200000.0
2008-12-04 20:21:00,118.53,118.57,118.505,118.565,839800001.0
2008-12-04 20:22:00,118.565,118.62,118.545,118.565,905400000.0
2008-12-04 20:23:00,118.57,118.585,118.54,118.545,1244200004.0
2008-12-04 20:24:00,118.545,118.565,118.52,118.565,712400001.0
2008-12-04 20:25:00,118.565,118.585,118.525,118.53,1138600000.0
2008-12-04 20:26:00,118.52,118.55,118.495,118.535,942400000.0
2008-12-04 20:27:00,118.53,118.545,118.495,118.535,601000000.0
2008-12-04 20:28:00,118.525,118.575,118.495,118.495,700800000.0
2008-12-04 20:29:00,118.495,118.515,118.39,118.395,1182200002.0
2008-12-04 20:30:00,118.4,118.425,118.365,118.39,1097999998.0
2008-12-04 20:31:00,118.415,118.455,118.405,118.455,544800000.0
2008-12-04 20:32:00,118.455,118.5,118.39,118.425,200800000.0
2008-12-04 20:33:00,118.425,118.555,118.4,118.54,791799999.0
2008-12-04 20:34:00,118.54,118.555,118.425,118.435,1311000001.0
2008-12-04 20:35:00,118.435,118.545,118.39,118.485,1289500000.0
2008-12-04 20:36:00,118.49,118.505,118.44,118.465,934000000.0
2008-12-04 20:37:00,118.48,118.515,118.455,118.48,1014800001.0
2008-12-04 20:38:00,118.48,118.525,118.48,118.51,305000000.0
2008-12-04 20:39:00,118.51,118.59,118.51,118.585,771800000.0
2008-12-04 20:40:00,118.59,118.625,118.585,118.615,560000000.0
2008-12-04 20:41:00,118.625,118.625,118.595,118.625,172400000.0
2008-12-04 20:42:00,118.625,118.665,118.62,118.665,512600000.0
2008-12-04 20:43:00,118.67,118.69,118.655,118.685,768600000.0
2008-12-04 20:44:00,118.685,118.71,118.615,118.615,995600001.0
2008-12-04 20:45:00,118.62,118.66,118.545,118.625,767600000.0
2008-12-04 20:46:00,118.62,118.695,118.62,118.695,1043000000.0
2008-12-04 20:47:00,118.695,118.79,118.685,118.74,649776001.0
2008-12-04 20:48:00,118.74,118.78,118.735,118.76,368000000.0
2008-12-04 20:49:00,118.76,118.795,118.745,118.77,220800000.0
2008-12-04 20:50:00,118.77,118.77,118.7,118.72,791600000.0
2008-12-04 20:51:00,118.725,118.835,118.715,118.835,1139200000.0
2008-12-04 20:52:00,118.845,118.89,118.825,118.87,1164600000.0
2008-12-04 20:53:00,118.88,118.9,118.865,118.865,540800000.0
2008-12-04 20:54:00,118.865,118.88,118.785,118.79,845599999.0
2008-12-04 20:55:00,118.785,118.83,118.775,118.82,943400000.0
2008-12-04 20:56:00,118.82,118.83,118.8,118.82,642400000.0
2008-12-04 20:57:00,118.815,118.83,118.745,118.81,759200000.0
2008-12-04 20:58:00,118.805,118.83,118.805,118.815,288800000.0
2008-12-04 20:59:00,118.815,118.815,118.715,118.715,605800000.0
2008-12-04 21:00:00,118.725,118.76,118.695,118.695,528800000.0
2008-12-04 21:01:00,118.69,118.73,118.68,118.73,593600000.0
2008-12-04 21:02:00,118.73,118.77,118.72,118.74,893399989.0
2008-12-04 21:03:00,118.75,118.78,118.735,118.735,692600000.0
2008-12-04 21:04:00,118.735,118.735,118.705,118.725,348000000.0
2008-12-04 21:05:00,118.73,118.83,118.71,118.83,1047200000.0
2008-12-04 21:06:00,118.84,118.89,118.84,118.85,491599998.0
2008-12-04 21:07:00,118.85,118.85,118.775,118.82,369199999.0
2008-12-04 21:08:00,118.82,118.83,118.75,118.755,374199999.0
2008-12-04 21:09:00,118.76,118.76,118.71,118.72,402599999.0
2008-12-04 21:10:00,118.72,118.79,118.71,118.775,599800000.0
2008-12-04 21:11:00,118.78,118.8,118.72,118.745,626000000.0
2008-12-04 21:12:00,118.74,118.805,118.74,118.79,898000003.0
2008-12-04 21:13:00,118.795,118.795,118.72,118.75,1068200000.0
2008-12-04 21:14:00,118.75,118.75,118.675,118.715,1050800001.0
2008-12-04 21:15:00,118.72,118.72,118.56,118.585,1261000003.0
2008-12-04 21:16:00,118.585,118.6,118.555,118.6,1051400000.0
2008-12-04 21:17:00,118.625,118.68,118.575,118.635,644400000.0
2008-12-04 21:18:00,118.645,118.66,118.63,118.65,983600001.0
2008-12-04 21:19:00,118.65,118.65,118.605,118.62,753400000.0
2008-12-04 21:20:00,118.615,118.66,118.605,118.65,444800000.0
2008-12-04 21:21:00,118.64,118.73,118.63,118.71,442200000.0
2008-12-04 21:22:00,118.71,118.71,118.62,118.63,545200000.0
2008-12-04 21:23:00,118.64,118.7,118.62,118.62,642600000.0
2008-12-04 21:24:00,118.61,118.64,118.6,118.63,612800000.0
2008-12-04 21:25:00,118.625,118.625,118.505,118.51,922200000.0
2008-12-04 21:26:00,118.505,118.555,118.465,118.485,599200000.0
2008-12-04 21:27:00,118.485,118.495,118.395,118.405,783200000.0
2008-12-04 21:28:00,118.425,118.505,118.425,118.495,601400000.0
2008-12-04 21:29:00,118.495,118.505,118.425,118.495,961300001.0
2008-12-04 21:30:00,118.49,118.59,118.485,118.54,502800000.0
2008-12-04 21:31:00,118.545,118.575,118.515,118.54,983600000.0
2008-12-04 21:32:00,118.53,118.565,118.49,118.555,1433600000.0
2008-12-04 21:33:00,118.555,118.65,118.55,118.625,1155400000.0
2008-12-04 21:34:00,118.625,118.65,118.565,118.62,1342000000.0
2008-12-04 21:35:00,118.625,118.645,118.61,118.61,884800000.0
2008-12-04 21:36:00,118.605,118.61,118.535,118.535,1142600001.0
2008-12-04 21:37:00,118.535,118.565,118.51,118.54,647600000.0
2008-12-04 21:38:00,118.55,118.59,118.51,118.57,800199999.0
2008-12-04 21:39:00,118.555,118.6,118.54,118.575,1027399999.0
2008-12-04 21:40:00,118.56,118.57,118.445,118.445,1009000002.0
2008-12-04 21:41:00,118.455,118.48,118.445,118.455,629400003.0
2008-12-04 21:42:00,118.455,118.48,118.45,118.46,835200001.0
2008-12-04 21:43:00,118.46,118.46,118.375,118.405,1211800000.0
2008-12-04 21:44:00,118.4,118.405,118.375,118.38,431399998.0
2008-12-04 21:45:00,118.38,118.385,118.055,118.055,1490400002.0
2008-12-04 21:46:00,118.055,118.24,118.055,118.235,1125000000.0
2008-12-04 21:47:00,118.235,118.31,118.12,118.3,1285599998.0
2008-12-04 21:48:00,118.3,118.35,118.285,118.305,1048000000.0
2008-12-04 21:49:00,118.305,118.31,118.21,118.24,947900000.0
2008-12-04 21:50:00,118.245,118.26,118.17,118.225,853999999.0
2008-12-04 21:51:00,118.235,118.34,118.235,118.32,865199999.0
2008-12-04 21:52:00,118.295,118.325,118.215,118.215,1281199998.0
2008-12-04 21:53:00,118.22,118.22,118.16,118.18,629400000.0
2008-12-04 21:54:00,118.175,118.225,118.155,118.22,874000000.0
2008-12-04 21:55:00,118.24,118.38,118.24,118.33,1202199997.0
2008-12-04 21:56:00,118.34,118.34,118.31,118.31,701600000.0
2008-12-04 21:57:00,118.26,118.29,118.22,118.275,827200000.0
2008-12-04 21:58:00,118.275,118.295,118.26,118.265,813500000.0
2008-12-04 21:59:00,118.27,118.28,118.17,118.17,1141800000.0
2008-12-04 22:00:00,118.175,118.2,118.085,118.14,1307800000.0
2008-12-04 22:01:00,118.13,118.13,118.015,118.045,1242800007.0
2008-12-04 22:02:00,118.045,118.08,117.91,117.97,822300001.0
2008-12-04 22:03:00,117.965,118.015,117.96,117.985,738600001.0
2008-12-04 22:04:00,117.99,118.025,117.895,117.895,796800000.0
2008-12-04 22:05:00,117.89,117.895,117.82,117.85,1148799999.0
2008-12-04 22:06:00,117.825,117.87,117.79,117.865,1493199997.0
2008-12-04 22:07:00,117.87,117.87,117.81,117.845,1135400007.0
2008-12-04 22:08:00,117.855,117.855,117.8,117.85,1063200001.0
2008-12-04 22:09:00,117.845,117.93,117.815,117.93,894400000.0
2008-12-04 22:10:00,117.935,117.99,117.915,117.95,1028600000.0
2008-12-04 22:11:00,117.94,118.07,117.93,118.005,1299600002.0
2008-12-04 22:12:00,118.01,118.065,117.955,117.98,795600000.0
2008-12-04 22:13:00,117.985,117.99,117.82,117.82,1210000000.0
2008-12-04 22:14:00,117.815,117.815,117.745,117.745,1138999999.0
2008-12-04 22:15:00,117.74,117.74,117.605,117.625,1466800001.0
2008-12-04 22:16:00,117.63,117.76,117.625,117.725,1170799999.0
2008-12-04 22:17:00,117.73,117.84,117.715,117.84,1032400000.0
2008-12-04 22:18:00,117.845,117.93,117.835,117.865,1253200000.0
2008-12-04 22:19:00,117.855,117.9,117.77,117.9,1422599998.0
2008-12-04 22:20:00,117.905,117.955,117.845,117.93,1289200000.0
2008-12-04 22:21:00,117.93,117.94,117.855,117.905,1345600000.0
2008-12-04 22:22:00,117.905,117.935,117.825,117.87,1287599998.0
2008-12-04 22:23:00,117.87,117.88,117.79,117.835,1385399999.0
2008-12-04 22:24:00,117.835,117.88,117.815,117.86,1231000005.0
2008-12-04 22:25:00,117.865,117.98,117.865,117.965,1143400003.0
2008-12-04 22:26:00,117.97,118.03,117.945,117.95,951000000.0
2008-12-04 22:27:00,117.95,117.95,117.815,117.845,1146799999.0
2008-12-04 22:28:00,117.85,117.875,117.795,117.87,1159000000.0
2008-12-04 22:29:00,117.875,117.88,117.795,117.83,1215000000.0
2008-12-04 22:30:00,117.82,117.87,117.81,117.855,821200000.0
2008-12-04 22:31:00,117.855,117.94,117.855,117.925,1297000000.0
2008-12-04 22:32:00,117.93,117.93,117.87,117.92,753800000.0
2008-12-04 22:33:00,117.915,117.92,117.84,117.84,849000000.0
2008-12-04 22:34:00,117.835,117.845,117.615,117.675,1311100001.0
2008-12-04 22:35:00,117.68,117.68,117.615,117.65,1232200001.0
2008-12-04 22:36:00,117.645,117.645,117.53,117.59,1383399999.0
2008-12-04 22:37:00,117.595,117.67,117.58,117.64,1380200000.0
2008-12-04 22:38:00,117.65,117.685,117.585,117.585,735799999.0
2008-12-04 22:39:00,117.585,117.68,117.58,117.63,904799999.0
2008-12-04 22:40:00,117.63,117.63,117.555,117.6,1241799999.0
2008-12-04 22:41:00,117.595,117.75,117.595,117.725,1379000000.0
2008-12-04 22:42:00,117.73,117.73,117.64,117.675,1512200002.0
2008-12-04 22:43:00,117.68,117.805,117.63,117.8,1233500002.0
2008-12-04 22:44:00,117.8,117.8,117.645,117.66,1084000002.0
2008-12-04 22:45:00,117.655,117.67,117.585,117.64,1318600001.0
2008-12-04 22:46:00,117.63,117.83,117.615,117.83,880600001.0
2008-12-04 22:47:00,117.82,117.85,117.74,117.75,1126800001.0
2008-12-04 22:48:00,117.755,117.8,117.7,117.7,1030200001.0
2008-12-04 22:49:00,117.725,117.785,117.72,117.765,625799999.0
2008-12-04 22:50:00,117.775,117.825,117.745,117.805,926800000.0
2008-12-04 22:51:00,117.81,117.825,117.765,117.81,588200000.0
2008-12-04 22:52:00,117.805,117.82,117.735,117.735,831099999.0
2008-12-04 22:53:00,117.745,117.75,117.65,117.655,766900000.0
2008-12-04 22:54:00,117.665,117.78,117.645,117.77,713400000.0
2008-12-04 22:55:00,117.765,117.82,117.715,117.81,600400000.0
2008-12-04 22:56:00,117.815,117.92,117.79,117.91,1069000003.0
2008-12-04 22:57:00,117.925,118.05,117.915,117.985,1258499999.0
2008-12-04 22:58:00,117.995,117.995,117.945,117.945,402000000.0
2008-12-04 22:59:00,117.945,118.06,117.935,118.03,908400003.0
2008-12-04 23:00:00,117.985,118.02,117.955,117.97,972899996.0
2008-12-04 23:01:00,117.965,118.01,117.965,117.98,361199999.0
2008-12-04 23:02:00,117.975,117.995,117.97,117.975,318000000.0
2008-12-04 23:03:00,117.975,118.01,117.975,117.995,728400001.0
2008-12-04 23:04:00,117.995,118.0,117.965,117.98,589000000.0
2008-12-04 23:05:00,117.99,117.995,117.97,117.98,466800000.0
2008-12-04 23:06:00,117.985,118.055,117.975,118.055,569000000.0
2008-12-04 23:07:00,118.06,118.06,118.015,118.015,436800000.0
2008-12-04 23:08:00,118.02,118.03,117.965,117.97,287200000.0
2008-12-04 23:09:00,117.97,117.98,117.96,117.96,431400000.0
2008-12-04 23:10:00,117.96,117.97,117.925,117.93,285600000.0
2008-12-04 23:11:00,117.93,117.93,117.895,117.905,318600000.0
2008-12-04 23:12:00,117.91,117.92,117.83,117.88,541800001.0
2008-12-04 23:13:00,117.88,117.905,117.805,117.805,815600000.0
2008-12-04 23:14:00,117.805,117.84,117.8,117.805,380400000.0
2008-12-04 23:15:00,117.805,117.83,117.785,117.82,649800000.0
2008-12-04 23:16:00,117.82,117.835,117.77,117.81,515799998.0
2008-12-04 23:17:00,117.81,117.82,117.705,117.73,847999992.0
2008-12-04 23:18:00,117.73,117.78,117.73,117.76,437400000.0
2008-12-04 23:19:00,117.76,117.765,117.735,117.765,134600000.0
2008-12-04 23:20:00,117.77,117.78,117.73,117.745,238800000.0
2008-12-04 23:21:00,117.745,117.75,117.74,117.745,104600001.0
2008-12-04 23:22:00,117.745,117.75,117.735,117.735,252400000.0
2008-12-04 23:23:00,117.74,117.76,117.725,117.735,273200000.0
2008-12-04 23:24:00,117.75,117.755,117.75,117.755,146200000.0
2008-12-04 23:25:00,117.76,117.765,117.745,117.755,398000000.0
2008-12-04 23:26:00,117.755,117.76,117.735,117.74,288400001.0
2008-12-04 23:27:00,117.74,117.79,117.74,117.765,290000000.0
2008-12-04 23:28:00,117.765,117.77,117.765,117.765,470400007.0
2008-12-04 23:29:00,117.78,117.84,117.78,117.84,211200000.0
2008-12-04 23:30:00,117.84,117.87,117.835,117.855,472800000.0
2008-12-04 23:31:00,117.855,117.9,117.845,117.845,504600000.0
2008-12-04 23:32:00,117.85,117.855,117.81,117.81,301000000.0
2008-12-04 23:33:00,117.82,117.83,117.8,117.82,364000000.0
2008-12-04 23:34:00,117.815,117.82,117.79,117.805,165600000.0
2008-12-04 23:35:00,117.81,117.825,117.81,117.815,99000000.0
2008-12-04 23:36:00,117.815,117.83,117.81,117.81,298599994.0
2008-12-04 23:37:00,117.82,117.835,117.81,117.82,107400000.0
2008-12-04 23:38:00,117.82,117.895,117.815,117.895,155400000.0
2008-12-04 23:39:00,117.895,117.905,117.89,117.89,50600000.0
2008-12-04 23:40:00,117.895,117.9,117.855,117.895,75600000.0
2008-12-04 23:41:00,117.9,117.915,117.895,117.905,157400000.0
2008-12-04 23:42:00,117.905,117.92,117.905,117.91,64000000.0
2008-12-04 23:43:00,117.915,117.92,117.915,117.92,26400000.0
2008-12-04 23:44:00,117.93,117.96,117.92,117.955,346400000.0
2008-12-04 23:45:00,117.96,117.97,117.94,117.95,338000000.0
2008-12-04 23:46:00,117.95,117.96,117.94,117.95,351600000.0
2008-12-04 23:47:00,117.95,118.01,117.95,117.99,328000000.0
2008-12-04 23:48:00,118.0,118.02,117.995,118.02,316400000.0
2008-12-04 23:49:00,118.02,118.025,118.005,118.005,216000000.0
2008-12-04 23:50:00,117.995,118.01,117.995,117.995,115000000.0
2008-12-04 23:51:00,117.995,118.01,117.97,118.0,323600000.0
2008-12-04 23:52:00,118.005,118.01,117.97,117.97,508000000.0
2008-12-04 23:53:00,117.975,117.985,117.97,117.97,201200000.0
2008-12-04 23:54:00,117.97,117.98,117.97,117.97,97800000.0
2008-12-04 23:55:00,117.97,117.97,117.955,117.96,136200000.0
2008-12-04 23:56:00,117.97,118.01,117.925,117.955,492000000.0
2008-12-04 23:57:00,117.955,117.98,117.86,117.92,525800000.0
2008-12-04 23:58:00,117.915,117.92,117.855,117.865,381000000.0
2008-12-04 23:59:00,117.87,117.93,117.815,117.825,560400000.0
2008-12-05 00:00:00,117.83,117.86,117.81,117.835,168000000.0
2008-12-05 00:01:00,117.83,117.83,117.755,117.795,201600000.0
2008-12-05 00:02:00,117.795,117.845,117.795,117.815,118400000.0
2008-12-05 00:03:00,117.815,117.82,117.715,117.75,356800000.0
2008-12-05 00:04:00,117.76,117.77,117.7,117.705,391200000.0
2008-12-05 00:05:00,117.705,117.74,117.69,117.705,370400000.0
2008-12-05 00:06:00,117.705,117.705,117.595,117.63,508000000.0
2008-12-05 00:07:00,117.63,117.69,117.58,117.63,397000000.0
2008-12-05 00:08:00,117.625,117.66,117.605,117.655,269600000.0
2008-12-05 00:09:00,117.65,117.67,117.585,117.62,428800000.0
2008-12-05 00:10:00,117.62,117.625,117.585,117.625,164600000.0
2008-12-05 00:11:00,117.64,117.65,117.595,117.595,310400000.0
2008-12-05 00:12:00,117.595,117.63,117.565,117.615,321200004.0
2008-12-05 00:13:00,117.615,117.665,117.615,117.645,367600000.0
2008-12-05 00:14:00,117.66,117.66,117.625,117.625,121600000.0
2008-12-05 00:15:00,117.63,117.645,117.63,117.63,40000000.0
2008-12-05 00:16:00,117.63,117.635,117.6,117.6,129399999.0
2008-12-05 00:17:00,117.6,117.625,117.56,117.56,439800000.0
2008-12-05 00:18:00,117.575,117.635,117.56,117.59,526500000.0
2008-12-05 00:19:00,117.6,117.62,117.555,117.585,443799999.0
2008-12-05 00:20:00,117.575,117.62,117.495,117.61,552000000.0
2008-12-05 00:21:00,117.61,117.61,117.495,117.525,189200000.0
2008-12-05 00:22:00,117.525,117.64,117.525,117.6,269800000.0
2008-12-05 00:23:00,117.6,117.63,117.595,117.6,405400000.0
2008-12-05 00:24:00,117.605,117.625,117.595,117.625,577600000.0
2008-12-05 00:25:00,117.62,117.62,117.6,117.6,160000000.0
2008-12-05 00:26:00,117.6,117.65,117.6,117.65,204800000.0
2008-12-05 00:27:00,117.665,117.695,117.645,117.65,142200000.0
2008-12-05 00:28:00,117.65,117.66,117.57,117.6,319800000.0
2008-12-05 00:29:00,117.6,117.61,117.575,117.6,46600000.0
2008-12-05 00:30:00,117.6,117.605,117.57,117.595,20000000.0
2008-12-05 00:31:00,117.6,117.625,117.6,117.625,128000000.0
2008-12-05 00:32:00,117.625,117.695,117.555,117.605,472400000.0
2008-12-05 00:33:00,117.62,117.65,117.595,117.625,279200000.0
2008-12-05 00:34:00,117.63,117.665,117.58,117.62,270800000.0
2008-12-05 00:35:00,117.63,117.665,117.63,117.645,235200000.0
2008-12-05 00:36:00,117.645,117.685,117.645,117.675,65600000.0
2008-12-05 00:37:00,117.665,117.68,117.66,117.665,56000000.0
2008-12-05 00:38:00,117.67,117.695,117.655,117.655,125000000.0
2008-12-05 00:39:00,117.665,117.68,117.64,117.655,76000000.0
2008-12-05 00:40:00,117.66,117.695,117.66,117.68,243000000.0
2008-12-05 00:41:00,117.685,117.69,117.655,117.67,124200000.0
2008-12-05 00:42:00,117.675,117.685,117.67,117.68,84800000.0
2008-12-05 00:43:00,117.67,117.725,117.66,117.725,124000000.0
2008-12-05 00:44:00,117.72,117.745,117.7,117.7,220800000.0
2008-12-05 00:45:00,117.76,117.76,117.705,117.74,260800000.0
2008-12-05 00:46:00,117.745,117.765,117.74,117.765,170400000.0
2008-12-05 00:47:00,117.765,117.79,117.73,117.775,229600000.0
2008-12-05 00:48:00,117.775,117.825,117.74,117.795,247400000.0
2008-12-05 00:49:00,117.795,117.86,117.795,117.815,201600000.0
2008-12-05 00:50:00,117.79,117.825,117.79,117.825,153600000.0
2008-12-05 00:51:00,117.825,117.825,117.8,117.8,32000000.0
2008-12-05 00:52:00,117.805,117.805,117.805,117.805,8000000.0
2008-12-05 00:53:00,117.81,117.96,117.81,117.905,449000000.0
2008-12-05 00:54:00,117.905,117.91,117.87,117.87,46000000.0
2008-12-05 00:55:00,117.9,117.91,117.87,117.905,45600000.0
2008-12-05 00:56:00,117.91,117.91,117.85,117.87,142800000.0
2008-12-05 00:57:00,117.87,117.89,117.83,117.855,227800000.0
2008-12-05 00:58:00,117.855,117.905,117.775,117.855,377000000.0
2008-12-05 00:59:00,117.85,117.85,117.84,117.84,20400000.0
2008-12-05 01:00:00,117.84,117.845,117.84,117.84,33000000.0
2008-12-05 01:01:00,117.84,117.87,117.78,117.815,484000000.0
2008-12-05 01:02:00,117.815,117.83,117.815,117.815,64000000.0
2008-12-05 01:03:00,117.815,117.815,117.81,117.81,40000000.0
2008-12-05 01:04:00,117.785,117.825,117.78,117.81,219200000.0
2008-12-05 01:05:00,117.81,117.88,117.81,117.87,493400000.0
2008-12-05 01:06:00,117.875,117.895,117.835,117.835,435800000.0
2008-12-05 01:07:00,117.845,117.89,117.805,117.855,287599999.0
2008-12-05 01:08:00,117.84,117.88,117.84,117.87,416400000.0
2008-12-05 01:09:00,117.88,117.905,117.87,117.9,114400000.0
2008-12-05 01:10:00,117.905,117.915,117.905,117.915,136800000.0
2008-12-05 01:11:00,117.915,117.92,117.905,117.915,240000000.0
2008-12-05 01:12:00,117.92,117.92,117.91,117.915,128800000.0
2008-12-05 01:13:00,117.925,117.935,117.92,117.93,88000000.0
2008-12-05 01:14:00,117.915,117.93,117.89,117.91,148800000.0
2008-12-05 01:15:00,117.91,117.91,117.895,117.91,63200000.0
2008-12-05 01:16:00,117.945,117.985,117.92,117.925,133400000.0
2008-12-05 01:17:00,117.925,117.965,117.925,117.93,93600000.0
2008-12-05 01:18:00,117.925,117.965,117.925,117.965,32800000.0
2008-12-05 01:19:00,117.965,117.975,117.965,117.975,34400000.0
2008-12-05 01:20:00,117.975,117.98,117.94,117.94,185800001.0
2008-12-05 01:21:00,117.945,117.97,117.945,117.97,50400000.0
2008-12-05 01:22:00,117.985,118.005,117.975,118.0,120000000.0
2008-12-05 01:23:00,117.995,118.045,117.99,118.04,225600000.0
2008-12-05 01:24:00,118.035,118.065,118.005,118.015,290000000.0
2008-12-05 01:25:00,118.02,118.03,118.01,118.03,117600000.0
2008-12-05 01:26:00,118.05,118.095,118.04,118.095,80000000.0
2008-12-05 01:27:00,118.095,118.1,118.085,118.085,104000000.0
2008-12-05 01:28:00,118.085,118.085,118.04,118.04,192799998.0
2008-12-05 01:29:00,118.04,118.08,118.04,118.055,367399997.0
2008-12-05 01:30:00,118.06,118.065,118.06,118.065,98400000.0
2008-12-05 01:31:00,118.065,118.065,118.035,118.04,29600000.0
2008-12-05 01:32:00,118.04,118.04,117.95,118.0,377600000.0
2008-12-05 01:33:00,118.0,118.005,117.995,118.0,72000000.0
2008-12-05 01:34:00,118.005,118.005,117.99,117.995,63200000.0
2008-12-05 01:35:00,117.995,117.995,117.955,117.975,255400001.0
2008-12-05 01:36:00,117.97,118.02,117.955,118.015,222400000.0
2008-12-05 01:37:00,118.02,118.035,118.02,118.035,99200000.0
2008-12-05 01:38:00,118.03,118.03,118.0,118.025,188800000.0
2008-12-05 01:39:00,118.02,118.025,118.005,118.015,127200000.0
2008-12-05 01:40:00,118.015,118.045,118.015,118.045,74600000.0
2008-12-05 01:41:00,118.055,118.06,118.03,118.04,167200000.0
2008-12-05 01:42:00,118.04,118.04,118.005,118.02,179800000.0
2008-12-05 01:43:00,118.02,118.02,118.005,118.015,44800000.0
2008-12-05 01:44:00,118.01,118.025,118.005,118.005,81200000.0
2008-12-05 01:45:00,118.015,118.02,118.005,118.005,50600000.0
2008-12-05 01:46:00,118.01,118.055,118.01,118.04,136600000.0
2008-12-05 01:47:00,118.04,118.095,118.035,118.065,255400000.0
2008-12-05 01:48:00,118.075,118.085,118.035,118.035,248200000.0
2008-12-05 01:49:00,118.04,118.045,118.01,118.015,188400000.0
2008-12-05 01:50:00,118.01,118.04,118.01,118.025,307200000.0
2008-12-05 01:51:00,118.03,118.07,118.025,118.07,458399998.0
2008-12-05 01:52:00,118.075,118.08,118.045,118.045,229800000.0
2008-12-05 01:53:00,118.045,118.065,118.03,118.055,112200000.0
2008-12-05 01:54:00,118.065,118.065,118.055,118.06,34400000.0
2008-12-05 01:55:00,118.055,118.1,118.055,118.095,203000000.0
2008-12-05 01:56:00,118.095,118.125,118.095,118.105,49200000.0
2008-12-05 01:57:00,118.105,118.105,118.09,118.09,14800000.0
2008-12-05 01:58:00,118.09,118.09,118.09,118.09,1000000.0
2008-12-05 01:59:00,118.09,118.09,118.09,118.09,28000000.0
2008-12-05 02:00:00,118.09,118.105,118.09,118.09,108200000.0
2008-12-05 02:01:00,118.095,118.18,118.095,118.15,241400000.0
2008-12-05 02:02:00,118.15,118.155,118.11,118.12,225200001.0
2008-12-05 02:03:00,118.115,118.115,118.065,118.075,138400000.0
2008-12-05 02:04:00,118.08,118.12,118.08,118.11,349000000.0
2008-12-05 02:05:00,118.115,118.185,118.115,118.14,438600000.0
2008-12-05 02:06:00,118.14,118.14,118.075,118.12,83600000.0
2008-12-05 02:07:00,118.13,118.135,118.11,118.115,59200000.0
2008-12-05 02:08:00,118.115,118.12,118.055,118.08,192199995.0
2008-12-05 02:09:00,118.08,118.095,118.075,118.095,37800000.0
2008-12-05 02:10:00,118.095,118.145,118.095,118.105,169800000.0
2008-12-05 02:11:00,118.065,118.115,118.065,118.08,126600000.0
2008-12-05 02:12:00,118.08,118.1,118.08,118.095,109600000.0
2008-12-05 02:13:00,118.095,118.125,118.07,118.115,251800000.0
2008-12-05 02:14:00,118.115,118.14,118.115,118.135,148200000.0
2008-12-05 02:15:00,118.14,118.15,118.13,118.135,173800000.0
2008-12-05 02:16:00,118.135,118.17,118.135,118.135,246400000.0
2008-12-05 02:17:00,118.125,118.16,118.12,118.16,223999998.0
2008-12-05 02:18:00,118.155,118.165,118.155,118.165,68800000.0
2008-12-05 02:19:00,118.165,118.165,118.095,118.105,213400000.0
2008-12-05 02:20:00,118.11,118.11,118.105,118.105,52800000.0
2008-12-05 02:21:00,118.115,118.145,118.105,118.12,176600000.0
2008-12-05 02:22:00,118.13,118.18,118.13,118.18,170600000.0
2008-12-05 02:23:00,118.17,118.19,118.15,118.17,178999999.0
2008-12-05 02:24:00,118.17,118.17,118.15,118.15,236000000.0
2008-12-05 02:25:00,118.15,118.15,118.09,118.09,261800000.0
2008-12-05 02:26:00,118.09,118.09,118.055,118.055,127200000.0
2008-12-05 02:27:00,118.055,118.055,118.005,118.01,132000000.0
2008-12-05 02:28:00,118.025,118.07,118.025,118.065,73200000.0
2008-12-05 02:29:00,118.05,118.115,118.05,118.11,252200000.0
2008-12-05 02:30:00,118.115,118.115,118.035,118.035,353799992.0
2008-12-05 02:31:00,118.035,118.035,117.925,117.96,457200000.0
2008-12-05 02:32:00,117.96,117.995,117.945,117.96,213000000.0
2008-12-05 02:33:00,117.96,117.96,117.91,117.935,196600000.0
2008-12-05 02:34:00,117.925,118.04,117.92,117.96,231400000.0
2008-12-05 02:35:00,117.965,117.965,117.9,117.925,134800000.0
2008-12-05 02:36:00,117.925,117.95,117.91,117.91,162600000.0
2008-12-05 02:37:00,117.905,117.935,117.89,117.89,189400000.0
2008-12-05 02:38:00,117.89,117.895,117.87,117.885,279600000.0
2008-12-05 02:39:00,117.89,117.93,117.89,117.92,125400000.0
2008-12-05 02:40:00,117.915,117.97,117.905,117.935,199200000.0
2008-12-05 02:41:00,117.96,117.97,117.93,117.945,152800000.0
2008-12-05 02:42:00,117.945,117.97,117.93,117.97,68800000.0
2008-12-05 02:43:00,117.97,117.98,117.895,117.895,221200000.0
2008-12-05 02:44:00,117.915,117.95,117.915,117.935,110000000.0
2008-12-05 02:45:00,117.935,118.005,117.935,117.95,157400000.0
2008-12-05 02:46:00,117.945,117.95,117.9,117.91,145200000.0
2008-12-05 02:47:00,117.9,117.945,117.9,117.935,152400000.0
2008-12-05 02:48:00,117.935,117.955,117.915,117.955,143600000.0
2008-12-05 02:49:00,117.955,117.955,117.925,117.935,243600000.0
2008-12-05 02:50:00,117.925,117.945,117.92,117.925,72200000.0
2008-12-05 02:51:00,117.925,117.925,117.875,117.875,133600000.0
2008-12-05 02:52:00,117.87,117.89,117.845,117.855,255200000.0
2008-12-05 02:53:00,117.855,117.9,117.855,117.895,77200000.0
2008-12-05 02:54:00,117.895,117.93,117.895,117.895,217800000.0
2008-12-05 02:55:00,117.895,117.895,117.815,117.86,339200000.0
2008-12-05 02:56:00,117.87,117.885,117.865,117.865,239600000.0
2008-12-05 02:57:00,117.865,117.865,117.73,117.755,247600000.0
2008-12-05 02:58:00,117.76,117.78,117.74,117.755,190800000.0
2008-12-05 02:59:00,117.765,117.79,117.75,117.79,211200000.0
2008-12-05 03:00:00,117.795,117.82,117.765,117.82,232400000.0
2008-12-05 03:01:00,117.815,117.85,117.795,117.83,392200000.0
2008-12-05 03:02:00,117.84,117.84,117.785,117.795,78600000.0
2008-12-05 03:03:00,117.795,117.795,117.755,117.77,120400000.0
2008-12-05 03:04:00,117.78,117.78,117.76,117.765,226400000.0
2008-12-05 03:05:00,117.775,117.775,117.76,117.765,84600000.0
2008-12-05 03:06:00,117.765,117.765,117.7,117.725,131000000.0
2008-12-05 03:07:00,117.725,117.735,117.725,117.725,101800000.0
2008-12-05 03:08:00,117.725,117.77,117.725,117.755,243800000.0
2008-12-05 03:09:00,117.75,117.795,117.75,117.785,172600000.0
2008-12-05 03:10:00,117.79,117.815,117.775,117.79,131200000.0
2008-12-05 03:11:00,117.79,117.845,117.79,117.835,139800000.0
2008-12-05 03:12:00,117.835,117.84,117.805,117.805,71000000.0
2008-12-05 03:13:00,117.805,117.815,117.8,117.805,44000000.0
2008-12-05 03:14:00,117.805,117.805,117.775,117.79,73600000.0
2008-12-05 03:15:00,117.785,117.795,117.745,117.745,164200000.0
2008-12-05 03:16:00,117.745,117.785,117.745,117.77,167000000.0
2008-12-05 03:17:00,117.785,117.8,117.785,117.8,48000000.0
2008-12-05 03:18:00,117.81,117.86,117.785,117.81,231800000.0
2008-12-05 03:19:00,117.815,117.865,117.815,117.83,268200000.0
2008-12-05 03:20:00,117.84,117.885,117.825,117.855,208200000.0
2008-12-05 03:21:00,117.855,117.895,117.85,117.88,60800000.0
2008-12-05 03:22:00,117.88,117.915,117.87,117.915,286000000.0
2008-12-05 03:23:00,117.915,117.99,117.91,117.97,217200000.0
2008-12-05 03:24:00,117.955,117.995,117.955,117.985,91400000.0
2008-12-05 03:25:00,117.985,118.055,117.985,118.015,249200000.0
2008-12-05 03:26:00,118.01,118.015,117.97,117.98,175200000.0
2008-12-05 03:27:00,117.975,117.99,117.94,117.975,248600000.0
2008-12-05 03:28:00,117.975,118.0,117.97,117.975,196200000.0
2008-12-05 03:29:00,117.975,117.975,117.95,117.955,113400000.0
2008-12-05 03:30:00,117.965,117.965,117.89,117.915,149600000.0
2008-12-05 03:31:00,117.915,117.925,117.89,117.91,168200000.0
2008-12-05 03:32:00,117.915,117.915,117.89,117.89,18200000.0
2008-12-05 03:33:00,117.9,117.92,117.89,117.92,129200000.0
2008-12-05 03:34:00,117.925,117.945,117.905,117.925,129000000.0
2008-12-05 03:35:00,117.94,117.97,117.92,117.93,193400000.0
2008-12-05 03:36:00,117.935,117.98,117.935,117.975,75800000.0
2008-12-05 03:37:00,117.97,117.98,117.95,117.95,88400000.0
2008-12-05 03:38:00,117.95,117.975,117.95,117.975,71200000.0
2008-12-05 03:39:00,117.98,117.98,117.96,117.965,52800000.0
2008-12-05 03:40:00,117.96,117.975,117.96,117.96,45400000.0
2008-12-05 03:41:00,117.96,117.96,117.935,117.935,63800000.0
2008-12-05 03:42:00,117.935,117.96,117.935,117.945,103600000.0
2008-12-05 03:43:00,117.945,117.96,117.935,117.945,62400000.0
2008-12-05 03:44:00,117.945,117.945,117.92,117.935,72000000.0
2008-12-05 03:45:00,117.925,117.93,117.905,117.925,19200000.0
2008-12-05 03:46:00,117.92,117.94,117.91,117.92,39800000.0
2008-12-05 03:47:00,117.92,117.97,117.92,117.945,68400000.0
2008-12-05 03:48:00,117.945,117.99,117.945,117.975,177200000.0
2008-12-05 03:49:00,117.98,118.0,117.965,117.985,238200000.0
2008-12-05 03:50:00,117.99,117.99,117.94,117.955,257400000.0
2008-12-05 03:51:00,117.95,117.95,117.935,117.945,138000000.0
2008-12-05 03:52:00,117.94,117.975,117.94,117.95,106600000.0
2008-12-05 03:53:00,117.95,117.95,117.94,117.945,43800000.0
2008-12-05 03:54:00,117.945,117.95,117.945,117.95,80000000.0
2008-12-05 03:55:00,117.945,117.945,117.92,117.925,319200000.0
2008-12-05 03:56:00,117.935,117.975,117.935,117.945,132000000.0
2008-12-05 03:57:00,117.945,118.025,117.945,118.025,427400000.0
2008-12-05 03:58:00,118.02,118.035,118.01,118.035,148800000.0
2008-12-05 03:59:00,118.025,118.075,118.0,118.055,337200000.0
2008-12-05 04:00:00,118.06,118.14,118.055,118.1,1011800000.0
2008-12-05 04:01:00,118.095,118.115,118.05,118.065,199800000.0
2008-12-05 04:02:00,118.06,118.065,118.01,118.055,384000010.0
2008-12-05 04:03:00,118.055,118.06,118.0,118.025,326600000.0
2008-12-05 04:04:00,118.025,118.065,118.025,118.055,215200000.0
2008-12-05 04:05:00,118.06,118.06,118.045,118.045,220600000.0
2008-12-05 04:06:00,118.045,118.045,118.025,118.045,186600000.0
2008-12-05 04:07:00,118.035,118.045,118.025,118.035,115400000.0
2008-12-05 04:08:00,118.035,118.035,118.02,118.03,160800000.0
2008-12-05 04:09:00,118.04,118.04,118.02,118.035,228000000.0
2008-12-05 04:10:00,118.03,118.035,118.02,118.03,206400000.0
2008-12-05 04:11:00,118.02,118.025,118.0,118.0,128400000.0
2008-12-05 04:12:00,117.995,118.015,117.995,118.0,253600000.0
2008-12-05 04:13:00,118.0,118.02,118.0,118.02,162400000.0
2008-12-05 04:14:00,118.02,118.04,118.02,118.025,93800000.0
2008-12-05 04:15:00,118.025,118.065,118.025,118.065,223200000.0
2008-12-05 04:16:00,118.085,118.085,118.045,118.045,101600000.0
2008-12-05 04:17:00,118.035,118.045,118.035,118.045,136400000.0
2008-12-05 04:18:00,118.045,118.045,118.035,118.04,135000000.0
2008-12-05 04:19:00,118.04,118.04,118.01,118.025,457800000.0
2008-12-05 04:20:00,118.04,118.08,118.04,118.05,318800000.0
2008-12-05 04:21:00,118.05,118.055,118.015,118.025,303800000.0
2008-12-05 04:22:00,118.04,118.045,118.005,118.015,199600000.0
2008-12-05 04:23:00,118.015,118.02,118.0,118.02,100800000.0
2008-12-05 04:24:00,118.015,118.015,118.005,118.015,44200000.0
2008-12-05 04:25:00,118.015,118.055,118.015,118.045,80800000.0
2008-12-05 04:26:00,118.045,118.045,118.005,118.005,153000000.0
2008-12-05 04:27:00,118.005,118.005,118.005,118.005,38400000.0
2008-12-05 04:28:00,118.02,118.07,118.005,118.055,420400000.0
2008-12-05 04:29:00,118.06,118.06,118.045,118.045,103200000.0
2008-12-05 04:30:00,118.045,118.07,118.045,118.07,96000000.0
2008-12-05 04:31:00,118.065,118.115,118.06,118.115,237000000.0
2008-12-05 04:32:00,118.115,118.115,118.07,118.09,303199999.0
2008-12-05 04:33:00,118.095,118.105,118.065,118.07,262400000.0
2008-12-05 04:34:00,118.07,118.07,118.05,118.05,260800000.0
2008-12-05 04:35:00,118.05,118.05,118.015,118.015,136000000.0
2008-12-05 04:36:00,118.01,118.025,117.96,117.965,313000000.0
2008-12-05 04:37:00,117.965,117.985,117.955,117.97,382600000.0
2008-12-05 04:38:00,117.97,118.01,117.97,117.985,254400000.0
2008-12-05 04:39:00,117.985,117.995,117.965,117.975,144800000.0
2008-12-05 04:40:00,117.975,117.975,117.975,117.975,2400000.0
2008-12-05 04:41:00,117.975,117.975,117.975,117.975,21600000.0
2008-12-05 04:42:00,117.975,117.975,117.975,117.975,21600000.0
2008-12-05 04:43:00,117.975,117.975,117.975,117.975,24000000.0
2008-12-05 04:44:00,117.975,117.98,117.975,117.975,72000000.0
2008-12-05 04:45:00,117.975,117.975,117.965,117.965,37600000.0
2008-12-05 04:46:00,117.97,117.985,117.965,117.98,95400000.0
2008-12-05 04:47:00,117.97,118.005,117.97,117.985,72600000.0
2008-12-05 04:48:00,117.985,117.985,117.965,117.965,154200000.0
2008-12-05 04:49:00,117.965,117.965,117.91,117.935,200800000.0
2008-12-05 04:50:00,117.935,117.945,117.93,117.945,30200000.0
2008-12-05 04:51:00,117.945,117.945,117.945,117.945,16000000.0
2008-12-05 04:52:00,117.95,117.95,117.945,117.945,28800000.0
2008-12-05 04:53:00,117.945,118.025,117.945,118.0,536200000.0
2008-12-05 04:54:00,118.0,118.015,117.985,117.99,328600000.0
2008-12-05 04:55:00,117.99,118.0,117.975,117.98,136800000.0
2008-12-05 04:56:00,117.98,117.985,117.975,117.98,279800000.0
2008-12-05 04:57:00,117.99,118.015,117.93,117.93,452000000.0
2008-12-05 04:58:00,117.93,117.95,117.93,117.95,64000000.0
2008-12-05 04:59:00,117.95,117.965,117.95,117.965,105400000.0
2008-12-05 05:00:00,117.965,117.985,117.95,117.95,309600000.0
2008-12-05 05:01:00,117.95,117.97,117.95,117.95,152000000.0
2008-12-05 05:02:00,117.95,117.955,117.95,117.95,71200000.0
2008-12-05 05:03:00,117.95,117.955,117.915,117.925,80800000.0
2008-12-05 05:04:00,117.925,117.935,117.925,117.925,80000000.0
2008-12-05 05:05:00,117.93,118.04,117.93,118.04,363200000.0
2008-12-05 05:06:00,118.045,118.095,118.04,118.055,444600000.0
2008-12-05 05:07:00,118.055,118.08,118.05,118.06,112800000.0
2008-12-05 05:08:00,118.075,118.075,118.065,118.065,34400000.0
2008-12-05 05:09:00,118.065,118.065,118.025,118.055,57800000.0
2008-12-05 05:10:00,118.03,118.05,118.0,118.05,193000000.0
2008-12-05 05:11:00,118.05,118.05,118.05,118.05,9600000.0
2008-12-05 05:12:00,118.06,118.095,118.04,118.07,202000000.0
2008-12-05 05:13:00,118.07,118.08,118.07,118.075,96800000.0
2008-12-05 05:14:00,118.075,118.085,118.07,118.085,138400000.0
2008-12-05 05:15:00,118.085,118.085,118.085,118.085,7200000.0
2008-12-05 05:16:00,118.085,118.095,118.04,118.04,141200000.0
2008-12-05 05:17:00,118.04,118.045,118.04,118.04,39200000.0
2008-12-05 05:18:00,118.04,118.06,118.04,118.06,209400000.0
2008-12-05 05:19:00,118.075,118.095,118.06,118.095,231600000.0
2008-12-05 05:20:00,118.085,118.085,118.075,118.075,133800000.0
2008-12-05 05:21:00,118.07,118.08,118.07,118.08,65600000.0
2008-12-05 05:22:00,118.075,118.075,118.075,118.075,28000000.0
2008-12-05 05:23:00,118.075,118.08,118.065,118.08,34400000.0
2008-12-05 05:24:00,118.08,118.08,118.07,118.07,16800000.0
2008-12-05 05:25:00,118.08,118.08,118.08,118.08,4800000.0
2008-12-05 05:26:00,118.08,118.08,118.08,118.08,6400000.0
2008-12-05 05:27:00,118.08,118.08,118.065,118.065,52000000.0
2008-12-05 05:28:00,118.065,118.08,118.065,118.08,28800000.0
2008-12-05 05:29:00,118.07,118.07,118.07,118.07,24000000.0
2008-12-05 05:30:00,118.07,118.09,118.055,118.065,295800000.0
2008-12-05 05:31:00,118.055,118.065,118.03,118.045,396000000.0
2008-12-05 05:32:00,118.055,118.065,118.045,118.055,240000000.0
2008-12-05 05:33:00,118.055,118.065,118.045,118.045,117600000.0
2008-12-05 05:34:00,118.045,118.045,118.02,118.02,56600000.0
2008-12-05 05:35:00,118.025,118.035,118.02,118.03,28200000.0
2008-12-05 05:36:00,118.03,118.045,118.02,118.04,252600000.0
2008-12-05 05:37:00,118.035,118.045,118.03,118.035,130400000.0
2008-12-05 05:38:00,118.035,118.035,118.005,118.01,138600000.0
2008-12-05 05:39:00,118.0,118.0,117.995,117.995,131800000.0
2008-12-05 05:40:00,117.995,118.035,117.995,118.01,169000000.0
2008-12-05 05:41:00,118.01,118.015,118.0,118.0,215200000.0
2008-12-05 05:42:00,117.995,118.0,117.995,118.0,105200000.0
2008-12-05 05:43:00,117.995,118.0,117.995,117.995,121400000.0
2008-12-05 05:44:00,117.995,118.015,117.995,118.0,232000000.0
2008-12-05 05:45:00,118.0,118.02,118.0,118.02,86200000.0
2008-12-05 05:46:00,118.02,118.06,118.02,118.06,213000000.0
2008-12-05 05:47:00,118.06,118.06,118.045,118.045,107200000.0
2008-12-05 05:48:00,118.055,118.055,118.055,118.055,28000000.0
2008-12-05 05:49:00,118.055,118.1,118.055,118.095,168800000.0
2008-12-05 05:50:00,118.095,118.095,118.05,118.075,150600000.0
2008-12-05 05:51:00,118.08,118.08,118.075,118.08,12000000.0
2008-12-05 05:52:00,118.08,118.095,118.08,118.095,208000000.0
2008-12-05 05:53:00,118.08,118.17,118.08,118.145,447200000.0
2008-12-05 05:54:00,118.145,118.145,118.115,118.135,68800000.0
2008-12-05 05:55:00,118.14,118.14,118.1,118.105,70200000.0
2008-12-05 05:56:00,118.12,118.125,118.1,118.115,112800000.0
2008-12-05 05:57:00,118.115,118.115,118.095,118.095,103000000.0
2008-12-05 05:58:00,118.095,118.125,118.095,118.1,309400000.0
2008-12-05 05:59:00,118.1,118.15,118.1,118.125,172200000.0
2008-12-05 06:00:00,118.115,118.12,118.11,118.115,94600000.0
2008-12-05 06:01:00,118.11,118.11,118.09,118.095,261200000.0
2008-12-05 06:02:00,118.09,118.095,118.08,118.085,184800000.0
2008-12-05 06:03:00,118.09,118.09,118.045,118.045,184800000.0
2008-12-05 06:04:00,118.045,118.045,117.975,117.995,371400000.0
2008-12-05 06:05:00,118.005,118.005,117.995,117.995,128600000.0
2008-12-05 06:06:00,117.995,117.995,117.945,117.96,306200000.0
2008-12-05 06:07:00,117.96,117.975,117.95,117.965,308000000.0
2008-12-05 06:08:00,117.965,117.965,117.955,117.965,180800000.0
2008-12-05 06:09:00,117.965,117.975,117.965,117.975,58000000.0
2008-12-05 06:10:00,117.975,117.975,117.91,117.92,219000000.0
2008-12-05 06:11:00,117.92,117.95,117.915,117.93,349600000.0
2008-12-05 06:12:00,117.93,117.93,117.89,117.91,590800000.0
2008-12-05 06:13:00,117.915,117.945,117.915,117.93,64800000.0
2008-12-05 06:14:00,117.93,117.955,117.925,117.925,224600000.0
2008-12-05 06:15:00,117.925,117.965,117.915,117.96,305200000.0
2008-12-05 06:16:00,117.95,117.975,117.935,117.935,727800000.0
2008-12-05 06:17:00,117.935,117.95,117.915,117.915,218400000.0
2008-12-05 06:18:00,117.915,117.92,117.9,117.9,306400000.0
2008-12-05 06:19:00,117.9,117.915,117.875,117.875,178600000.0
2008-12-05 06:20:00,117.89,117.895,117.875,117.875,19600000.0
2008-12-05 06:21:00,117.875,117.875,117.82,117.85,99400000.0
2008-12-05 06:22:00,117.86,117.87,117.83,117.845,186000000.0
2008-12-05 06:23:00,117.855,117.875,117.85,117.875,190600000.0
2008-12-05 06:24:00,117.875,117.875,117.85,117.85,127600000.0
2008-12-05 06:25:00,117.855,117.905,117.855,117.905,161200000.0
2008-12-05 06:26:00,117.905,117.925,117.9,117.905,119200000.0
2008-12-05 06:27:00,117.905,117.925,117.905,117.925,66400000.0
2008-12-05 06:28:00,117.925,117.93,117.9,117.93,92800000.0
2008-12-05 06:29:00,117.925,117.935,117.905,117.92,289000000.0
2008-12-05 06:30:00,117.92,117.93,117.915,117.915,250800000.0
2008-12-05 06:31:00,117.915,117.925,117.865,117.875,116400000.0
2008-12-05 06:32:00,117.875,117.88,117.845,117.845,87800000.0
2008-12-05 06:33:00,117.845,117.855,117.845,117.855,99600000.0
2008-12-05 06:34:00,117.855,117.875,117.855,117.875,74400000.0
2008-12-05 06:35:00,117.875,117.875,117.835,117.855,129800000.0
2008-12-05 06:36:00,117.85,117.855,117.845,117.855,97200000.0
2008-12-05 06:37:00,117.855,117.875,117.845,117.86,323600000.0
2008-12-05 06:38:00,117.865,117.87,117.845,117.855,313800000.0
2008-12-05 06:39:00,117.86,117.875,117.86,117.87,126400000.0
2008-12-05 06:40:00,117.875,117.905,117.875,117.895,117600000.0
2008-12-05 06:41:00,117.895,117.895,117.895,117.895,9600000.0
2008-12-05 06:42:00,117.895,117.895,117.895,117.895,37600000.0
2008-12-05 06:43:00,117.895,117.895,117.85,117.85,434000009.0
2008-12-05 06:44:00,117.85,117.88,117.85,117.87,846600019.0
2008-12-05 06:45:00,117.87,117.88,117.845,117.845,2069200049.0
2008-12-05 06:46:00,117.845,117.845,117.845,117.845,21400000.0
2008-12-05 06:47:00,117.845,117.845,117.83,117.845,66400000.0
2008-12-05 06:48:00,117.845,117.85,117.805,117.82,220400000.0
2008-12-05 06:49:00,117.82,117.83,117.82,117.82,68200000.0
2008-12-05 06:50:00,117.82,117.82,117.79,117.79,36600000.0
2008-12-05 06:51:00,117.81,117.82,117.795,117.795,47400000.0
2008-12-05 06:52:00,117.795,117.795,117.785,117.785,29600000.0
2008-12-05 06:53:00,117.8,117.8,117.71,117.71,360400000.0
2008-12-05 06:54:00,117.72,117.73,117.63,117.655,441800000.0
2008-12-05 06:55:00,117.655,117.705,117.655,117.695,268000000.0
2008-12-05 06:56:00,117.695,117.7,117.675,117.7,109400000.0
2008-12-05 06:57:00,117.71,117.725,117.69,117.69,117000000.0
2008-12-05 06:58:00,117.69,117.715,117.685,117.705,223800000.0
2008-12-05 06:59:00,117.695,117.71,117.675,117.695,393000000.0
2008-12-05 07:00:00,117.695,117.725,117.685,117.71,247600000.0
2008-12-05 07:01:00,117.7,117.73,117.68,117.73,240600000.0
2008-12-05 07:02:00,117.745,117.79,117.73,117.765,356600000.0
2008-12-05 07:03:00,117.765,117.85,117.765,117.85,350200000.0
2008-12-05 07:04:00,117.845,117.855,117.765,117.765,701400000.0
2008-12-05 07:05:00,117.76,117.845,117.76,117.845,691200000.0
2008-12-05 07:06:00,117.85,117.875,117.835,117.845,423200000.0
2008-12-05 07:07:00,117.84,117.845,117.82,117.83,419200000.0
2008-12-05 07:08:00,117.83,117.835,117.81,117.81,188600000.0
2008-12-05 07:09:00,117.81,117.81,117.745,117.745,430800000.0
2008-12-05 07:10:00,117.745,117.79,117.745,117.79,427400000.0
2008-12-05 07:11:00,117.79,117.8,117.765,117.8,303200000.0
2008-12-05 07:12:00,117.8,117.8,117.79,117.795,83600000.0
2008-12-05 07:13:00,117.795,117.815,117.79,117.815,141800000.0
2008-12-05 07:14:00,117.81,117.825,117.805,117.81,212800000.0
2008-12-05 07:15:00,117.81,117.835,117.805,117.81,295000000.0
2008-12-05 07:16:00,117.81,117.81,117.78,117.805,450200000.0
2008-12-05 07:17:00,117.8,117.8,117.77,117.78,376000000.0
2008-12-05 07:18:00,117.785,117.805,117.775,117.8,195800000.0
2008-12-05 07:19:00,117.8,117.86,117.795,117.825,252800000.0
2008-12-05 07:20:00,117.835,117.835,117.775,117.79,308200000.0
2008-12-05 07:21:00,117.78,117.78,117.745,117.75,213200000.0
2008-12-05 07:22:00,117.76,117.76,117.745,117.75,50400000.0
2008-12-05 07:23:00,117.75,117.79,117.75,117.76,297200000.0
2008-12-05 07:24:00,117.76,117.78,117.76,117.77,152400000.0
2008-12-05 07:25:00,117.77,117.815,117.77,117.815,229200000.0
2008-12-05 07:26:00,117.815,117.815,117.815,117.815,20000000.0
2008-12-05 07:27:00,117.815,117.815,117.815,117.815,6400000.0
2008-12-05 07:28:00,117.82,117.82,117.805,117.805,52000000.0
2008-12-05 07:29:00,117.805,117.81,117.805,117.81,71800000.0
2008-12-05 07:30:00,117.81,117.855,117.81,117.85,174000000.0
2008-12-05 07:31:00,117.85,117.85,117.84,117.85,106400000.0
2008-12-05 07:32:00,117.84,117.85,117.84,117.845,52800000.0
2008-12-05 07:33:00,117.845,117.945,117.845,117.895,433800000.0
2008-12-05 07:34:00,117.855,117.9,117.855,117.865,135600000.0
2008-12-05 07:35:00,117.865,117.875,117.85,117.86,174400000.0
2008-12-05 07:36:00,117.86,117.875,117.82,117.83,421200000.0
2008-12-05 07:37:00,117.83,117.835,117.795,117.805,241600000.0
2008-12-05 07:38:00,117.795,117.795,117.745,117.755,258400000.0
2008-12-05 07:39:00,117.76,117.77,117.75,117.75,242800000.0
2008-12-05 07:40:00,117.75,117.83,117.745,117.81,321800000.0
2008-12-05 07:41:00,117.805,117.81,117.745,117.745,362200000.0
2008-12-05 07:42:00,117.755,117.78,117.75,117.775,307200000.0
2008-12-05 07:43:00,117.78,117.815,117.78,117.8,217200000.0
2008-12-05 07:44:00,117.805,117.835,117.79,117.825,128800000.0
2008-12-05 07:45:00,117.82,117.835,117.755,117.775,187400000.0
2008-12-05 07:46:00,117.775,117.775,117.715,117.735,202400000.0
2008-12-05 07:47:00,117.735,117.755,117.735,117.745,229600000.0
2008-12-05 07:48:00,117.745,117.76,117.72,117.735,113000000.0
2008-12-05 07:49:00,117.735,117.735,117.67,117.675,122800000.0
2008-12-05 07:50:00,117.675,117.705,117.65,117.705,220000000.0
2008-12-05 07:51:00,117.695,117.725,117.685,117.715,60800000.0
2008-12-05 07:52:00,117.705,117.75,117.7,117.73,94200000.0
2008-12-05 07:53:00,117.74,117.74,117.705,117.735,198800000.0
2008-12-05 07:54:00,117.735,117.735,117.725,117.735,38400000.0
2008-12-05 07:55:00,117.735,117.755,117.73,117.74,172400000.0
2008-12-05 07:56:00,117.735,117.755,117.735,117.755,37400000.0
2008-12-05 07:57:00,117.74,117.745,117.735,117.745,54400000.0
2008-12-05 07:58:00,117.72,117.725,117.715,117.725,95000000.0
2008-12-05 07:59:00,117.725,117.74,117.715,117.72,194400000.0
2008-12-05 08:00:00,117.72,117.72,117.62,117.645,326600000.0
2008-12-05 08:01:00,117.65,117.675,117.65,117.665,267800000.0
2008-12-05 08:02:00,117.665,117.725,117.665,117.675,250400000.0
2008-12-05 08:03:00,117.68,117.7,117.675,117.68,149000000.0
2008-12-05 08:04:00,117.68,117.705,117.68,117.69,85600000.0
2008-12-05 08:05:00,117.695,117.705,117.695,117.705,32000000.0
2008-12-05 08:06:00,117.695,117.705,117.68,117.68,241000000.0
2008-12-05 08:07:00,117.68,117.68,117.68,117.68,80000000.0
2008-12-05 08:08:00,117.68,117.795,117.68,117.795,518200000.0
2008-12-05 08:09:00,117.795,117.795,117.77,117.77,304400000.0
2008-12-05 08:10:00,117.77,117.78,117.765,117.77,208400000.0
2008-12-05 08:11:00,117.775,117.775,117.77,117.77,323800000.0
2008-12-05 08:12:00,117.77,117.795,117.77,117.795,238400000.0
2008-12-05 08:13:00,117.795,117.82,117.755,117.755,319600000.0
2008-12-05 08:14:00,117.73,117.815,117.73,117.785,464400000.0
2008-12-05 08:15:00,117.76,117.765,117.74,117.745,225400000.0
2008-12-05 08:16:00,117.745,117.78,117.72,117.75,711800000.0
2008-12-05 08:17:00,117.75,117.785,117.75,117.785,138600000.0
2008-12-05 08:18:00,117.78,117.78,117.78,117.78,41600000.0
2008-12-05 08:19:00,117.78,117.79,117.745,117.775,218000000.0
2008-12-05 08:20:00,117.79,117.795,117.765,117.79,188000000.0
2008-12-05 08:21:00,117.8,117.81,117.77,117.78,131200000.0
2008-12-05 08:22:00,117.78,117.86,117.78,117.855,700200000.0
2008-12-05 08:23:00,117.855,117.86,117.83,117.845,205000000.0
2008-12-05 08:24:00,117.84,117.865,117.835,117.845,273600000.0
2008-12-05 08:25:00,117.845,117.845,117.82,117.835,179400000.0
2008-12-05 08:26:00,117.835,117.875,117.825,117.87,216600000.0
2008-12-05 08:27:00,117.875,117.89,117.865,117.89,291200000.0
2008-12-05 08:28:00,117.89,117.895,117.88,117.89,115200000.0
2008-12-05 08:29:00,117.885,117.905,117.87,117.905,339000000.0
2008-12-05 08:30:00,117.905,117.92,117.89,117.9,185600000.0
2008-12-05 08:31:00,117.9,117.915,117.895,117.895,129600000.0
2008-12-05 08:32:00,117.89,117.925,117.875,117.915,431200000.0
2008-12-05 08:33:00,117.905,117.935,117.905,117.925,429600000.0
2008-12-05 08:34:00,117.925,117.98,117.91,117.975,385200000.0
2008-12-05 08:35:00,117.98,118.01,117.975,117.98,550400000.0
2008-12-05 08:36:00,117.985,117.99,117.905,117.905,314400000.0
2008-12-05 08:37:00,117.905,117.925,117.895,117.91,521000000.0
2008-12-05 08:38:00,117.91,117.915,117.9,117.905,145600000.0
2008-12-05 08:39:00,117.895,117.915,117.85,117.85,375600000.0
2008-12-05 08:40:00,117.855,117.875,117.845,117.855,368200000.0
2008-12-05 08:41:00,117.855,117.9,117.855,117.875,254200000.0
2008-12-05 08:42:00,117.875,117.875,117.865,117.87,74400000.0
2008-12-05 08:43:00,117.865,117.865,117.845,117.845,199800000.0
2008-12-05 08:44:00,117.845,117.9,117.845,117.895,435200000.0
2008-12-05 08:45:00,117.89,117.89,117.87,117.89,179200000.0
2008-12-05 08:46:00,117.9,117.945,117.9,117.945,235600000.0
2008-12-05 08:47:00,117.935,117.965,117.92,117.95,546200000.0
2008-12-05 08:48:00,117.95,117.955,117.94,117.94,140000000.0
2008-12-05 08:49:00,117.94,117.955,117.925,117.95,155200000.0
2008-12-05 08:50:00,117.955,117.955,117.9,117.93,286400000.0
2008-12-05 08:51:00,117.935,117.965,117.93,117.945,305600000.0
2008-12-05 08:52:00,117.945,117.975,117.935,117.975,199200000.0
2008-12-05 08:53:00,117.97,117.97,117.95,117.97,213600000.0
2008-12-05 08:54:00,117.97,117.985,117.945,117.985,155200000.0
2008-12-05 08:55:00,117.97,117.99,117.96,117.98,145600000.0
2008-12-05 08:56:00,117.99,118.05,117.98,118.045,480200001.0
2008-12-05 08:57:00,118.05,118.05,118.015,118.015,193600000.0
2008-12-05 08:58:00,118.025,118.06,118.005,118.005,458000000.0
2008-12-05 08:59:00,118.005,118.075,117.96,118.04,598800000.0
2008-12-05 09:00:00,118.03,118.045,117.975,117.98,716200000.0
2008-12-05 09:01:00,117.975,117.98,117.95,117.96,310000000.0
2008-12-05 09:02:00,117.965,118.035,117.96,118.035,457000001.0
2008-12-05 09:03:00,118.03,118.035,117.965,117.98,620600001.0
2008-12-05 09:04:00,117.98,118.015,117.96,117.995,471600000.0
2008-12-05 09:05:00,118.0,118.0,117.975,117.98,269400000.0
2008-12-05 09:06:00,117.98,117.98,117.955,117.98,449400001.0
2008-12-05 09:07:00,117.97,117.97,117.94,117.95,269400000.0
2008-12-05 09:08:00,117.95,117.95,117.915,117.92,351000001.0
2008-12-05 09:09:00,117.91,117.955,117.91,117.945,212800000.0
2008-12-05 09:10:00,117.945,117.945,117.905,117.915,489400000.0
2008-12-05 09:11:00,117.905,117.925,117.895,117.925,418999999.0
2008-12-05 09:12:00,117.93,117.94,117.92,117.925,398400000.0
2008-12-05 09:13:00,117.92,117.925,117.885,117.885,506800001.0
2008-12-05 09:14:00,117.88,117.905,117.875,117.88,477400001.0
2008-12-05 09:15:00,117.875,117.875,117.84,117.845,286200000.0
2008-12-05 09:16:00,117.835,117.915,117.835,117.87,284000000.0
2008-12-05 09:17:00,117.875,117.9,117.875,117.88,339200003.0
2008-12-05 09:18:00,117.88,117.975,117.875,117.93,593000002.0
2008-12-05 09:19:00,117.93,117.95,117.92,117.925,384000000.0
2008-12-05 09:20:00,117.925,117.965,117.925,117.96,444400003.0
2008-12-05 09:21:00,117.955,118.005,117.955,118.005,356200000.0
2008-12-05 09:22:00,118.005,118.065,118.005,118.065,544400001.0
2008-12-05 09:23:00,118.065,118.085,118.045,118.055,502800000.0
2008-12-05 09:24:00,118.055,118.085,118.055,118.075,398000000.0
2008-12-05 09:25:00,118.075,118.1,118.075,118.085,595400000.0
2008-12-05 09:26:00,118.09,118.1,118.045,118.045,556800000.0
2008-12-05 09:27:00,118.045,118.06,118.015,118.05,821000001.0
2008-12-05 09:28:00,118.055,118.055,118.005,118.005,371000000.0
2008-12-05 09:29:00,118.01,118.015,117.99,118.01,350600000.0
2008-12-05 09:30:00,118.01,118.03,117.985,118.005,514400000.0
2008-12-05 09:31:00,118.01,118.045,118.01,118.035,263400000.0
2008-12-05 09:32:00,118.05,118.075,118.015,118.025,891200000.0
2008-12-05 09:33:00,118.025,118.035,118.005,118.015,536600002.0
2008-12-05 09:34:00,118.015,118.015,117.96,117.965,727000000.0
2008-12-05 09:35:00,117.97,117.975,117.93,117.935,490000000.0
2008-12-05 09:36:00,117.935,117.97,117.91,117.97,649200000.0
2008-12-05 09:37:00,117.965,118.0,117.945,117.95,622800000.0
2008-12-05 09:38:00,117.945,117.95,117.9,117.91,187600000.0
2008-12-05 09:39:00,117.91,117.935,117.905,117.93,606800000.0
2008-12-05 09:40:00,117.925,117.955,117.905,117.945,445000002.0
2008-12-05 09:41:00,117.945,117.96,117.93,117.95,371600000.0
2008-12-05 09:42:00,117.95,117.98,117.945,117.96,248600000.0
2008-12-05 09:43:00,117.97,117.975,117.96,117.975,138400000.0
2008-12-05 09:44:00,117.965,117.975,117.94,117.95,445800000.0
2008-12-05 09:45:00,117.945,117.95,117.905,117.91,614200000.0
2008-12-05 09:46:00,117.91,117.93,117.89,117.89,496000000.0
2008-12-05 09:47:00,117.89,117.89,117.845,117.865,603200000.0
2008-12-05 09:48:00,117.865,117.87,117.845,117.855,527200000.0
2008-12-05 09:49:00,117.855,117.885,117.845,117.855,564800000.0
2008-12-05 09:50:00,117.855,117.855,117.81,117.825,545600000.0
2008-12-05 09:51:00,117.825,117.92,117.82,117.92,898000001.0
2008-12-05 09:52:00,117.935,117.94,117.9,117.9,584599998.0
2008-12-05 09:53:00,117.9,117.935,117.895,117.92,387000000.0
2008-12-05 09:54:00,117.92,117.925,117.9,117.915,442999998.0
2008-12-05 09:55:00,117.915,117.915,117.89,117.895,354000000.0
2008-12-05 09:56:00,117.895,117.91,117.895,117.895,363400000.0
2008-12-05 09:57:00,117.895,117.905,117.845,117.845,369600000.0
2008-12-05 09:58:00,117.845,117.845,117.765,117.775,533600000.0
2008-12-05 09:59:00,117.775,117.795,117.72,117.755,475400000.0
2008-12-05 10:00:00,117.755,117.755,117.65,117.695,794800000.0
2008-12-05 10:01:00,117.7,117.715,117.62,117.645,880599999.0
2008-12-05 10:02:00,117.66,117.685,117.615,117.665,677800001.0
2008-12-05 10:03:00,117.665,117.705,117.655,117.7,756800000.0
2008-12-05 10:04:00,117.7,117.745,117.69,117.695,576000000.0
2008-12-05 10:05:00,117.69,117.69,117.66,117.675,601599999.0
2008-12-05 10:06:00,117.675,117.72,117.655,117.715,803200000.0
2008-12-05 10:07:00,117.715,117.715,117.56,117.56,777600000.0
2008-12-05 10:08:00,117.565,117.595,117.54,117.565,714199998.0
2008-12-05 10:09:00,117.565,117.63,117.565,117.615,839599999.0
2008-12-05 10:10:00,117.615,117.66,117.6,117.66,785800000.0
2008-12-05 10:11:00,117.66,117.75,117.66,117.735,675800000.0
2008-12-05 10:12:00,117.735,117.75,117.675,117.685,619000000.0
2008-12-05 10:13:00,117.685,117.725,117.655,117.71,689200000.0
2008-12-05 10:14:00,117.695,117.715,117.625,117.7,728000001.0
2008-12-05 10:15:00,117.7,117.715,117.625,117.635,536000000.0
2008-12-05 10:16:00,117.63,117.65,117.565,117.635,834599999.0
2008-12-05 10:17:00,117.635,117.735,117.635,117.725,695200000.0
2008-12-05 10:18:00,117.725,117.78,117.695,117.78,661400001.0
2008-12-05 10:19:00,117.78,117.815,117.775,117.795,700400000.0
2008-12-05 10:20:00,117.8,117.855,117.79,117.835,996799999.0
2008-12-05 10:21:00,117.84,117.915,117.825,117.915,606200000.0
2008-12-05 10:22:00,117.905,117.92,117.885,117.895,853600002.0
2008-12-05 10:23:00,117.895,117.895,117.73,117.755,914800001.0
2008-12-05 10:24:00,117.755,117.785,117.625,117.68,1026200000.0
2008-12-05 10:25:00,117.68,117.7,117.64,117.69,949600001.0
2008-12-05 10:26:00,117.69,117.73,117.625,117.625,998600000.0
2008-12-05 10:27:00,117.625,117.655,117.61,117.64,778400000.0
2008-12-05 10:28:00,117.64,117.765,117.605,117.605,763799999.0
2008-12-05 10:29:00,117.605,117.65,117.605,117.625,667599996.0
2008-12-05 10:30:00,117.63,117.665,117.57,117.625,664600000.0
2008-12-05 10:31:00,117.625,117.625,117.565,117.605,867400000.0
2008-12-05 10:32:00,117.605,117.625,117.595,117.625,597200001.0
2008-12-05 10:33:00,117.625,117.645,117.62,117.635,434599999.0
2008-12-05 10:34:00,117.635,117.64,117.565,117.565,791400000.0
2008-12-05 10:35:00,117.565,117.595,117.525,117.565,894600002.0
2008-12-05 10:36:00,117.565,117.565,117.495,117.55,1067000000.0
2008-12-05 10:37:00,117.55,117.55,117.505,117.505,736200000.0
2008-12-05 10:38:00,117.505,117.555,117.46,117.535,522600001.0
2008-12-05 10:39:00,117.53,117.535,117.495,117.515,619200000.0
2008-12-05 10:40:00,117.515,117.545,117.47,117.475,672400000.0
2008-12-05 10:41:00,117.475,117.495,117.475,117.48,483800000.0
2008-12-05 10:42:00,117.48,117.48,117.46,117.465,529200000.0
2008-12-05 10:43:00,117.465,117.49,117.455,117.465,643999999.0
2008-12-05 10:44:00,117.465,117.475,117.45,117.455,376800000.0
2008-12-05 10:45:00,117.455,117.5,117.455,117.49,273200000.0
2008-12-05 10:46:00,117.49,117.5,117.46,117.5,619399999.0
2008-12-05 10:47:00,117.5,117.51,117.455,117.47,299000000.0
2008-12-05 10:48:00,117.47,117.555,117.47,117.525,676800000.0
2008-12-05 10:49:00,117.525,117.555,117.525,117.545,817200000.0
2008-12-05 10:50:00,117.545,117.58,117.545,117.575,645200000.0
2008-12-05 10:51:00,117.58,117.61,117.56,117.605,506800000.0
2008-12-05 10:52:00,117.61,117.615,117.54,117.56,741399998.0
2008-12-05 10:53:00,117.56,117.645,117.55,117.635,786000001.0
2008-12-05 10:54:00,117.635,117.705,117.63,117.665,712000000.0
2008-12-05 10:55:00,117.67,117.68,117.595,117.63,625600000.0
2008-12-05 10:56:00,117.64,117.74,117.63,117.66,585000000.0
2008-12-05 10:57:00,117.655,117.735,117.645,117.7,339200001.0
2008-12-05 10:58:00,117.695,117.695,117.64,117.655,397000000.0
2008-12-05 10:59:00,117.655,117.73,117.645,117.72,613600000.0
2008-12-05 11:00:00,117.715,117.725,117.685,117.7,751000000.0
2008-12-05 11:01:00,117.695,117.72,117.675,117.685,757200000.0
2008-12-05 11:02:00,117.685,117.725,117.68,117.69,552800000.0
2008-12-05 11:03:00,117.695,117.705,117.655,117.69,889600000.0
2008-12-05 11:04:00,117.69,117.7,117.67,117.67,672400000.0
2008-12-05 11:05:00,117.67,117.685,117.64,117.66,990200000.0
2008-12-05 11:06:00,117.67,117.685,117.63,117.645,411600000.0
2008-12-05 11:07:00,117.645,117.68,117.63,117.66,902199999.0
2008-12-05 11:08:00,117.66,117.665,117.63,117.655,436200000.0
2008-12-05 11:09:00,117.655,117.675,117.64,117.64,469600000.0
2008-12-05 11:10:00,117.64,117.705,117.585,117.705,803799998.0
2008-12-05 11:11:00,117.705,117.785,117.705,117.765,790000002.0
2008-12-05 11:12:00,117.77,117.77,117.755,117.765,378400000.0
2008-12-05 11:13:00,117.77,117.77,117.675,117.705,527600000.0
2008-12-05 11:14:00,117.705,117.72,117.675,117.68,498400000.0
2008-12-05 11:15:00,117.68,117.68,117.625,117.63,302800000.0
2008-12-05 11:16:00,117.63,117.665,117.62,117.665,521000001.0
2008-12-05 11:17:00,117.66,117.67,117.64,117.655,500800000.0
2008-12-05 11:18:00,117.65,117.67,117.625,117.65,575600000.0
2008-12-05 11:19:00,117.65,117.65,117.615,117.64,973600000.0
2008-12-05 11:20:00,117.64,117.64,117.575,117.575,656800000.0
2008-12-05 11:21:00,117.575,117.675,117.575,117.67,673200000.0
2008-12-05 11:22:00,117.66,117.695,117.66,117.68,632600000.0
2008-12-05 11:23:00,117.685,117.76,117.68,117.76,436800000.0
2008-12-05 11:24:00,117.755,117.78,117.71,117.71,607800000.0
2008-12-05 11:25:00,117.71,117.71,117.665,117.67,811400000.0
2008-12-05 11:26:00,117.665,117.705,117.665,117.7,704800000.0
2008-12-05 11:27:00,117.7,117.7,117.625,117.625,431000000.0
2008-12-05 11:28:00,117.63,117.66,117.585,117.645,684600000.0
2008-12-05 11:29:00,117.645,117.72,117.605,117.68,760400000.0
2008-12-05 11:30:00,117.68,117.77,117.665,117.77,749400000.0
2008-12-05 11:31:00,117.78,117.81,117.74,117.76,643100001.0
2008-12-05 11:32:00,117.76,117.83,117.75,117.825,703200000.0
2008-12-05 11:33:00,117.825,117.825,117.765,117.785,636000000.0
2008-12-05 11:34:00,117.785,117.81,117.765,117.765,843200000.0
2008-12-05 11:35:00,117.765,117.805,117.76,117.775,627200000.0
2008-12-05 11:36:00,117.775,117.775,117.675,117.685,688200000.0
2008-12-05 11:37:00,117.685,117.735,117.675,117.725,635200000.0
2008-12-05 11:38:00,117.725,117.73,117.655,117.66,792200000.0
2008-12-05 11:39:00,117.67,117.7,117.67,117.685,715600001.0
2008-12-05 11:40:00,117.685,117.7,117.675,117.68,504000000.0
2008-12-05 11:41:00,117.685,117.685,117.54,117.595,928800001.0
2008-12-05 11:42:00,117.595,117.63,117.55,117.55,1130800000.0
2008-12-05 11:43:00,117.55,117.575,117.545,117.55,546999999.0
2008-12-05 11:44:00,117.55,117.685,117.55,117.675,634599999.0
2008-12-05 11:45:00,117.675,117.675,117.635,117.64,572800000.0
2008-12-05 11:46:00,117.645,117.665,117.615,117.665,502400000.0
2008-12-05 11:47:00,117.66,117.71,117.635,117.655,613800000.0
2008-12-05 11:48:00,117.655,117.66,117.615,117.655,717999999.0
2008-12-05 11:49:00,117.665,117.68,117.56,117.56,726400000.0
2008-12-05 11:50:00,117.555,117.575,117.47,117.515,850800000.0
2008-12-05 11:51:00,117.515,117.53,117.375,117.375,977200000.0
2008-12-05 11:52:00,117.38,117.385,117.28,117.365,1035200001.0
2008-12-05 11:53:00,117.365,117.445,117.35,117.42,755800000.0
2008-12-05 11:54:00,117.425,117.46,117.41,117.46,662800000.0
2008-12-05 11:55:00,117.455,117.46,117.3,117.3,870400000.0
2008-12-05 11:56:00,117.295,117.305,117.27,117.305,766800000.0
2008-12-05 11:57:00,117.31,117.365,117.31,117.335,681200001.0
2008-12-05 11:58:00,117.335,117.4,117.335,117.4,826600000.0
2008-12-05 11:59:00,117.39,117.435,117.38,117.42,637200000.0
2008-12-05 12:00:00,117.42,117.455,117.35,117.445,771600000.0
2008-12-05 12:01:00,117.435,117.475,117.4,117.47,654200000.0
2008-12-05 12:02:00,117.46,117.51,117.45,117.48,722800000.0
2008-12-05 12:03:00,117.49,117.61,117.475,117.575,510400000.0
2008-12-05 12:04:00,117.575,117.67,117.565,117.645,647000000.0
2008-12-05 12:05:00,117.645,117.72,117.63,117.67,542399999.0
2008-12-05 12:06:00,117.67,117.685,117.62,117.62,370800000.0
2008-12-05 12:07:00,117.62,117.66,117.59,117.655,608999999.0
2008-12-05 12:08:00,117.665,117.69,117.665,117.665,297800000.0
2008-12-05 12:09:00,117.665,117.675,117.65,117.65,335200000.0
2008-12-05 12:10:00,117.655,117.655,117.615,117.65,682999998.0
2008-12-05 12:11:00,117.65,117.725,117.645,117.72,715000001.0
2008-12-05 12:12:00,117.72,117.8,117.72,117.73,931200000.0
2008-12-05 12:13:00,117.725,117.75,117.725,117.73,717800000.0
2008-12-05 12:14:00,117.725,117.8,117.725,117.8,778400000.0
2008-12-05 12:15:00,117.79,117.87,117.77,117.8,885000000.0
2008-12-05 12:16:00,117.795,117.805,117.745,117.76,709600000.0
2008-12-05 12:17:00,117.76,117.785,117.745,117.765,650800000.0
2008-12-05 12:18:00,117.77,117.775,117.76,117.76,407200000.0
2008-12-05 12:19:00,117.765,117.83,117.76,117.78,987400000.0
2008-12-05 12:20:00,117.78,117.85,117.77,117.785,779200000.0
2008-12-05 12:21:00,117.78,117.87,117.78,117.87,459200000.0
2008-12-05 12:22:00,117.865,117.87,117.805,117.86,526000000.0
2008-12-05 12:23:00,117.855,117.87,117.795,117.8,505200000.0
2008-12-05 12:24:00,117.8,117.825,117.75,117.815,778600000.0
2008-12-05 12:25:00,117.815,117.815,117.775,117.795,556200000.0
2008-12-05 12:26:00,117.795,117.805,117.79,117.805,550200000.0
2008-12-05 12:27:00,117.805,117.82,117.79,117.81,657600000.0
2008-12-05 12:28:00,117.805,117.81,117.715,117.735,916400000.0
2008-12-05 12:29:00,117.745,117.745,117.71,117.735,602400000.0
2008-12-05 12:30:00,117.73,117.75,117.715,117.715,706799999.0
2008-12-05 12:31:00,117.715,117.715,117.625,117.685,605399999.0
2008-12-05 12:32:00,117.685,117.715,117.65,117.715,372200000.0
2008-12-05 12:33:00,117.705,117.77,117.705,117.735,635800000.0
2008-12-05 12:34:00,117.735,117.74,117.715,117.715,597600000.0
2008-12-05 12:35:00,117.715,117.72,117.685,117.69,488400000.0
2008-12-05 12:36:00,117.69,117.765,117.665,117.715,665600000.0
2008-12-05 12:37:00,117.7,117.74,117.7,117.73,604000000.0
2008-12-05 12:38:00,117.73,117.805,117.71,117.745,604000000.0
2008-12-05 12:39:00,117.745,117.765,117.72,117.75,519600000.0
2008-12-05 12:40:00,117.75,117.755,117.72,117.745,361200003.0
2008-12-05 12:41:00,117.745,117.785,117.745,117.765,645000000.0
2008-12-05 12:42:00,117.765,117.765,117.745,117.755,400800000.0
2008-12-05 12:43:00,117.755,117.77,117.745,117.75,342800000.0
2008-12-05 12:44:00,117.75,117.79,117.745,117.755,366000000.0
2008-12-05 12:45:00,117.755,117.76,117.75,117.755,74600000.0
2008-12-05 12:46:00,117.755,117.755,117.745,117.745,142800000.0
2008-12-05 12:47:00,117.745,117.755,117.69,117.71,478000000.0
2008-12-05 12:48:00,117.71,117.71,117.63,117.655,693600000.0
2008-12-05 12:49:00,117.65,117.65,117.615,117.635,636800000.0
2008-12-05 12:50:00,117.635,117.67,117.59,117.595,716800000.0
2008-12-05 12:51:00,117.605,117.605,117.435,117.45,975000000.0
2008-12-05 12:52:00,117.435,117.47,117.395,117.43,1001400000.0
2008-12-05 12:53:00,117.43,117.495,117.43,117.465,980400000.0
2008-12-05 12:54:00,117.465,117.47,117.305,117.325,929400000.0
2008-12-05 12:55:00,117.33,117.36,117.31,117.355,765200000.0
2008-12-05 12:56:00,117.36,117.385,117.345,117.385,633200000.0
2008-12-05 12:57:00,117.375,117.435,117.365,117.42,669000000.0
2008-12-05 12:58:00,117.415,117.44,117.355,117.375,961200001.0
2008-12-05 12:59:00,117.375,117.4,117.35,117.385,705000000.0
2008-12-05 13:00:00,117.39,117.4,117.355,117.39,543600001.0
2008-12-05 13:01:00,117.395,117.395,117.34,117.35,569200000.0
2008-12-05 13:02:00,117.35,117.45,117.35,117.42,761000000.0
2008-12-05 13:03:00,117.425,117.425,117.405,117.42,488000000.0
2008-12-05 13:04:00,117.42,117.435,117.41,117.415,198200000.0
2008-12-05 13:05:00,117.415,117.415,117.295,117.345,538000000.0
2008-12-05 13:06:00,117.335,117.365,117.305,117.335,415200000.0
2008-12-05 13:07:00,117.34,117.37,117.27,117.275,792199999.0
2008-12-05 13:08:00,117.275,117.335,117.25,117.33,608199999.0
2008-12-05 13:09:00,117.325,117.355,117.295,117.315,815600000.0
2008-12-05 13:10:00,117.315,117.35,117.29,117.33,643800000.0
2008-12-05 13:11:00,117.33,117.345,117.265,117.275,663000000.0
2008-12-05 13:12:00,117.275,117.325,117.275,117.32,699600001.0
2008-12-05 13:13:00,117.325,117.325,117.285,117.285,813000000.0
2008-12-05 13:14:00,117.285,117.31,117.265,117.295,814800001.0
2008-12-05 13:15:00,117.29,117.345,117.275,117.345,548400000.0
2008-12-05 13:16:00,117.35,117.375,117.315,117.325,659600001.0
2008-12-05 13:17:00,117.325,117.38,117.305,117.335,578199999.0
2008-12-05 13:18:00,117.33,117.34,117.295,117.315,899800002.0
2008-12-05 13:19:00,117.315,117.335,117.295,117.295,844000001.0
2008-12-05 13:20:00,117.3,117.36,117.295,117.35,831200001.0
2008-12-05 13:21:00,117.345,117.35,117.295,117.295,689400001.0
2008-12-05 13:22:00,117.295,117.295,117.25,117.27,418800000.0
2008-12-05 13:23:00,117.27,117.295,117.255,117.29,669400000.0
2008-12-05 13:24:00,117.29,117.29,117.25,117.265,406400000.0
2008-12-05 13:25:00,117.275,117.28,117.215,117.24,644000000.0
2008-12-05 13:26:00,117.24,117.275,117.225,117.24,562800000.0
2008-12-05 13:27:00,117.255,117.27,117.23,117.27,568200000.0
2008-12-05 13:28:00,117.27,117.325,117.25,117.275,652000000.0
2008-12-05 13:29:00,117.27,117.295,117.235,117.28,637600000.0
2008-12-05 13:30:00,117.28,117.305,117.25,117.27,563600000.0
2008-12-05 13:31:00,117.265,117.275,117.215,117.23,584000000.0
2008-12-05 13:32:00,117.23,117.27,117.23,117.265,525400000.0
2008-12-05 13:33:00,117.26,117.29,117.26,117.26,393200000.0
2008-12-05 13:34:00,117.255,117.285,117.245,117.27,653000000.0
2008-12-05 13:35:00,117.265,117.295,117.255,117.29,618400000.0
2008-12-05 13:36:00,117.29,117.325,117.27,117.305,565400000.0
2008-12-05 13:37:00,117.305,117.305,117.29,117.29,227200000.0
2008-12-05 13:38:00,117.295,117.305,117.29,117.305,298400000.0
2008-12-05 13:39:00,117.295,117.3,117.285,117.285,260000000.0
2008-12-05 13:40:00,117.285,117.295,117.245,117.245,244400000.0
2008-12-05 13:41:00,117.25,117.255,117.08,117.08,856200000.0
2008-12-05 13:42:00,117.075,117.1,117.01,117.085,960800000.0
2008-12-05 13:43:00,117.085,117.135,117.085,117.095,815200000.0
2008-12-05 13:44:00,117.095,117.105,117.05,117.07,912400000.0
2008-12-05 13:45:00,117.065,117.115,117.065,117.11,604000000.0
2008-12-05 13:46:00,117.11,117.12,117.055,117.06,449600000.0
2008-12-05 13:47:00,117.055,117.08,117.025,117.05,492800000.0
2008-12-05 13:48:00,117.045,117.08,117.045,117.075,551200000.0
2008-12-05 13:49:00,117.07,117.165,117.065,117.14,600400000.0
2008-12-05 13:50:00,117.14,117.165,117.115,117.135,495000000.0
2008-12-05 13:51:00,117.135,117.135,117.055,117.055,557800000.0
2008-12-05 13:52:00,117.055,117.055,116.985,116.985,843600001.0
2008-12-05 13:53:00,116.985,117.055,116.985,117.055,896800000.0
2008-12-05 13:54:00,117.055,117.085,117.0,117.075,1136400000.0
2008-12-05 13:55:00,117.075,117.08,117.045,117.055,606800000.0
2008-12-05 13:56:00,117.065,117.105,117.055,117.095,516000000.0
2008-12-05 13:57:00,117.1,117.11,117.08,117.105,502400000.0
2008-12-05 13:58:00,117.105,117.105,117.075,117.09,535000000.0
2008-12-05 13:59:00,117.09,117.105,117.085,117.085,315200000.0
2008-12-05 14:00:00,117.085,117.085,116.985,117.0,694800000.0
2008-12-05 14:01:00,117.005,117.015,116.995,117.005,392400000.0
2008-12-05 14:02:00,117.005,117.035,116.955,116.96,641200000.0
2008-12-05 14:03:00,116.96,117.03,116.955,117.005,791200001.0
2008-12-05 14:04:00,117.0,117.025,116.975,117.015,770200000.0
2008-12-05 14:05:00,117.015,117.045,117.005,117.025,577600000.0
2008-12-05 14:06:00,117.02,117.065,117.02,117.02,832200000.0
2008-12-05 14:07:00,117.025,117.025,116.95,116.995,914400000.0
2008-12-05 14:08:00,116.995,117.035,116.985,117.015,728600001.0
2008-12-05 14:09:00,117.015,117.085,116.97,117.065,1026200000.0
2008-12-05 14:10:00,117.07,117.165,117.07,117.135,874400000.0
2008-12-05 14:11:00,117.13,117.14,117.095,117.14,722600000.0
2008-12-05 14:12:00,117.145,117.205,117.125,117.195,819800002.0
2008-12-05 14:13:00,117.185,117.185,117.06,117.08,723000000.0
2008-12-05 14:14:00,117.08,117.12,117.07,117.07,605000000.0
2008-12-05 14:15:00,117.07,117.09,117.05,117.07,332400000.0
2008-12-05 14:16:00,117.08,117.08,117.045,117.055,497600002.0
2008-12-05 14:17:00,117.055,117.07,117.035,117.035,738599997.0
2008-12-05 14:18:00,117.035,117.055,117.015,117.055,382800000.0
2008-12-05 14:19:00,117.055,117.08,117.055,117.065,781200003.0
2008-12-05 14:20:00,117.065,117.065,116.975,116.975,560400002.0
2008-12-05 14:21:00,116.975,116.975,116.88,116.895,879200001.0
2008-12-05 14:22:00,116.895,116.945,116.88,116.935,759400000.0
2008-12-05 14:23:00,116.935,116.975,116.93,116.965,546200000.0
2008-12-05 14:24:00,116.97,116.97,116.93,116.955,276800000.0
2008-12-05 14:25:00,116.955,116.955,116.895,116.895,463200000.0
2008-12-05 14:26:00,116.895,116.92,116.865,116.88,862800003.0
2008-12-05 14:27:00,116.865,116.87,116.835,116.865,666999999.0
2008-12-05 14:28:00,116.875,116.92,116.845,116.86,756200003.0
2008-12-05 14:29:00,116.855,116.905,116.855,116.875,692400000.0
2008-12-05 14:30:00,116.875,116.985,116.875,116.915,647200000.0
2008-12-05 14:31:00,116.93,117.055,116.93,117.03,809800002.0
2008-12-05 14:32:00,117.035,117.045,116.925,116.935,848000001.0
2008-12-05 14:33:00,116.935,117.025,116.93,117.025,685000000.0
2008-12-05 14:34:00,117.03,117.03,116.905,116.915,534800000.0
2008-12-05 14:35:00,116.915,116.96,116.915,116.955,776400002.0
2008-12-05 14:36:00,116.945,116.945,116.875,116.89,733800001.0
2008-12-05 14:37:00,116.895,116.92,116.89,116.895,799800002.0
2008-12-05 14:38:00,116.895,116.995,116.88,116.985,673600001.0
2008-12-05 14:39:00,116.975,116.975,116.96,116.975,250400000.0
2008-12-05 14:40:00,116.975,117.045,116.95,117.045,509600000.0
2008-12-05 14:41:00,117.045,117.075,117.015,117.025,469600000.0
2008-12-05 14:42:00,117.02,117.03,116.92,116.965,641400000.0
2008-12-05 14:43:00,116.965,116.995,116.96,116.98,589400000.0
2008-12-05 14:44:00,116.98,116.98,116.925,116.955,715600000.0
2008-12-05 14:45:00,116.955,116.965,116.935,116.965,431800000.0
2008-12-05 14:46:00,116.97,117.025,116.97,117.01,340400000.0
2008-12-05 14:47:00,117.02,117.03,117.01,117.01,203800000.0
2008-12-05 14:48:00,117.01,117.03,116.985,117.015,449600002.0
2008-12-05 14:49:00,117.015,117.025,117.005,117.005,402000000.0
2008-12-05 14:50:00,117.0,117.035,116.965,117.03,635200000.0
2008-12-05 14:51:00,117.035,117.04,116.985,116.995,455200000.0
2008-12-05 14:52:00,116.995,117.03,116.94,116.94,713200000.0
2008-12-05 14:53:00,116.94,116.95,116.875,116.94,897800001.0
2008-12-05 14:54:00,116.94,116.97,116.93,116.97,534999999.0
2008-12-05 14:55:00,116.97,117.02,116.97,117.01,521400001.0
2008-12-05 14:56:00,117.01,117.065,117.01,117.035,812800004.0
2008-12-05 14:57:00,117.045,117.045,117.0,117.015,779600000.0
2008-12-05 14:58:00,117.02,117.02,116.975,116.98,680000000.0
2008-12-05 14:59:00,116.98,117.005,116.925,116.97,592400001.0
2008-12-05 15:00:00,116.965,116.975,116.905,116.95,967600004.0
2008-12-05 15:01:00,116.95,116.955,116.905,116.95,718799999.0
2008-12-05 15:02:00,116.95,116.97,116.95,116.96,575200000.0
2008-12-05 15:03:00,116.96,116.96,116.79,116.8,868600003.0
2008-12-05 15:04:00,116.795,116.855,116.79,116.835,1052200002.0
2008-12-05 15:05:00,116.84,116.875,116.815,116.84,1031600001.0
2008-12-05 15:06:00,116.84,116.905,116.835,116.885,898400003.0
2008-12-05 15:07:00,116.875,116.945,116.87,116.945,899400001.0
2008-12-05 15:08:00,116.94,116.965,116.92,116.95,482000002.0
2008-12-05 15:09:00,116.95,116.96,116.86,116.87,754400002.0
2008-12-05 15:10:00,116.87,116.96,116.855,116.92,1060199999.0
2008-12-05 15:11:00,116.92,116.935,116.865,116.895,881400002.0
2008-12-05 15:12:00,116.895,116.935,116.86,116.88,920600004.0
2008-12-05 15:13:00,116.875,116.875,116.835,116.845,757000000.0
2008-12-05 15:14:00,116.845,116.905,116.845,116.88,774800001.0
2008-12-05 15:15:00,116.87,116.965,116.86,116.965,942400000.0
2008-12-05 15:16:00,116.965,116.99,116.915,116.945,765000000.0
2008-12-05 15:17:00,116.945,117.045,116.93,117.015,987200000.0
2008-12-05 15:18:00,117.015,117.105,117.0,117.075,978200001.0
2008-12-05 15:19:00,117.085,117.135,117.025,117.025,824600000.0
2008-12-05 15:20:00,117.025,117.045,116.89,116.935,614800001.0
2008-12-05 15:21:00,116.935,116.965,116.915,116.935,855999999.0
2008-12-05 15:22:00,116.935,117.005,116.935,116.965,532400000.0
2008-12-05 15:23:00,116.965,116.985,116.9,116.945,667400000.0
2008-12-05 15:24:00,116.93,117.01,116.9,117.0,541199999.0
2008-12-05 15:25:00,117.0,117.035,116.965,117.015,697800001.0
2008-12-05 15:26:00,117.005,117.065,117.005,117.035,741000001.0
2008-12-05 15:27:00,117.06,117.08,117.02,117.02,584600000.0
2008-12-05 15:28:00,117.02,117.04,116.955,116.99,894000001.0
2008-12-05 15:29:00,116.99,117.055,116.86,116.95,576800000.0
2008-12-05 15:30:00,116.96,116.96,116.19,116.685,736200000.0
2008-12-05 15:31:00,116.715,117.045,116.585,117.045,840200004.0
2008-12-05 15:32:00,117.05,117.4,117.0,117.32,783000001.0
2008-12-05 15:33:00,117.31,117.48,117.25,117.25,744199999.0
2008-12-05 15:34:00,117.25,117.315,117.2,117.205,664599999.0
2008-12-05 15:35:00,117.215,117.345,117.06,117.075,562800000.0
2008-12-05 15:36:00,117.06,117.1,116.925,116.95,553399999.0
2008-12-05 15:37:00,116.94,116.95,116.565,116.605,785799999.0
2008-12-05 15:38:00,116.61,116.73,116.47,116.71,788400000.0
2008-12-05 15:39:00,116.7,116.745,116.62,116.745,589399999.0
2008-12-05 15:40:00,116.76,116.795,116.615,116.655,680199999.0
2008-12-05 15:41:00,116.625,116.625,116.195,116.37,740400000.0
2008-12-05 15:42:00,116.385,116.455,116.25,116.25,609200000.0
2008-12-05 15:43:00,116.245,116.265,116.045,116.045,588800000.0
2008-12-05 15:44:00,116.045,116.18,115.93,116.105,617200000.0
2008-12-05 15:45:00,116.115,116.275,116.095,116.23,547600001.0
2008-12-05 15:46:00,116.22,116.25,116.07,116.09,548800001.0
2008-12-05 15:47:00,116.09,116.305,116.065,116.305,658200000.0
2008-12-05 15:48:00,116.32,116.32,115.99,116.06,579600000.0
2008-12-05 15:49:00,116.065,116.15,115.925,115.925,673000001.0
2008-12-05 15:50:00,115.94,115.955,115.865,115.93,480800000.0
2008-12-05 15:51:00,115.92,116.105,115.87,116.105,661800000.0
2008-12-05 15:52:00,116.12,116.145,115.99,116.02,779600003.0
2008-12-05 15:53:00,116.035,116.145,116.0,116.14,698000000.0
2008-12-05 15:54:00,116.145,116.21,116.09,116.21,683599998.0
2008-12-05 15:55:00,116.21,116.24,116.015,116.115,815000000.0
2008-12-05 15:56:00,116.115,116.235,116.085,116.145,754000001.0
2008-12-05 15:57:00,116.145,116.355,116.125,116.345,687000001.0
2008-12-05 15:58:00,116.35,116.4,116.265,116.38,608799999.0
2008-12-05 15:59:00,116.38,116.535,116.345,116.42,726999999.0
2008-12-05 16:00:00,116.43,116.45,116.3,116.3,589600000.0
2008-12-05 16:01:00,116.285,116.285,116.155,116.22,785200000.0
2008-12-05 16:02:00,116.225,116.365,116.205,116.315,703200000.0
2008-12-05 16:03:00,116.32,116.58,116.32,116.54,639000000.0
2008-12-05 16:04:00,116.535,116.685,116.525,116.605,678000000.0
2008-12-05 16:05:00,116.605,116.63,116.535,116.535,564400001.0
2008-12-05 16:06:00,116.535,116.585,116.43,116.43,820800002.0
2008-12-05 16:07:00,116.425,116.53,116.35,116.35,850800003.0
2008-12-05 16:08:00,116.35,116.59,116.34,116.51,722000002.0
2008-12-05 16:09:00,116.51,116.79,116.47,116.72,911000000.0
2008-12-05 16:10:00,116.715,116.75,116.595,116.75,784600000.0
2008-12-05 16:11:00,116.755,116.765,116.67,116.705,728399999.0
2008-12-05 16:12:00,116.695,116.75,116.67,116.71,783799999.0
2008-12-05 16:13:00,116.71,116.715,116.615,116.7,576200003.0
2008-12-05 16:14:00,116.7,116.715,116.62,116.655,855000004.0
2008-12-05 16:15:00,116.655,116.665,116.56,116.635,587000000.0
2008-12-05 16:16:00,116.645,116.67,116.59,116.66,649800003.0
2008-12-05 16:17:00,116.66,116.66,116.55,116.63,722600001.0
2008-12-05 16:18:00,116.63,116.76,116.615,116.66,641800001.0
2008-12-05 16:19:00,116.67,116.725,116.64,116.72,665800000.0
2008-12-05 16:20:00,116.735,116.765,116.675,116.735,641400006.0
2008-12-05 16:21:00,116.735,116.78,116.715,116.78,868399999.0
2008-12-05 16:22:00,116.795,117.02,116.795,117.02,485200000.0
2008-12-05 16:23:00,117.02,117.03,116.87,116.87,506200000.0
2008-12-05 16:24:00,116.86,116.935,116.81,116.835,677200001.0
2008-12-05 16:25:00,116.83,116.85,116.755,116.84,771400002.0
2008-12-05 16:26:00,116.84,116.845,116.805,116.825,724600001.0
2008-12-05 16:27:00,116.835,116.835,116.76,116.77,486200000.0
2008-12-05 16:28:00,116.77,116.77,116.685,116.715,437400000.0
2008-12-05 16:29:00,116.715,116.745,116.69,116.695,480400001.0
2008-12-05 16:30:00,116.695,116.755,116.595,116.74,771000000.0
2008-12-05 16:31:00,116.745,116.895,116.745,116.89,584600001.0
2008-12-05 16:32:00,116.885,116.92,116.805,116.815,808400001.0
2008-12-05 16:33:00,116.805,116.875,116.71,116.795,661400000.0
2008-12-05 16:34:00,116.795,116.895,116.725,116.82,667800001.0
2008-12-05 16:35:00,116.83,116.905,116.755,116.795,767800003.0
2008-12-05 16:36:00,116.795,116.795,116.55,116.57,571000000.0
2008-12-05 16:37:00,116.575,116.785,116.525,116.785,839000000.0
2008-12-05 16:38:00,116.785,116.93,116.785,116.925,724400002.0
2008-12-05 16:39:00,116.925,116.945,116.905,116.93,711200000.0
2008-12-05 16:40:00,116.935,117.05,116.925,116.98,753000000.0
2008-12-05 16:41:00,116.97,117.015,116.89,116.985,694000000.0
2008-12-05 16:42:00,116.985,116.99,116.855,116.98,696800001.0
2008-12-05 16:43:00,116.995,116.995,116.73,116.815,733400002.0
2008-12-05 16:44:00,116.8,116.955,116.78,116.78,1008400006.0
2008-12-05 16:45:00,116.78,116.895,116.725,116.805,922600000.0
2008-12-05 16:46:00,116.805,116.855,116.705,116.795,737399999.0
2008-12-05 16:47:00,116.785,116.87,116.675,116.795,808400000.0
2008-12-05 16:48:00,116.81,116.81,116.63,116.65,768600001.0
2008-12-05 16:49:00,116.65,116.72,116.595,116.595,866800003.0
2008-12-05 16:50:00,116.6,116.745,116.59,116.71,914600000.0
2008-12-05 16:51:00,116.71,116.775,116.66,116.775,805400004.0
2008-12-05 16:52:00,116.77,116.82,116.67,116.69,777600002.0
2008-12-05 16:53:00,116.69,116.755,116.67,116.735,750800002.0
2008-12-05 16:54:00,116.735,116.825,116.64,116.76,731800000.0
2008-12-05 16:55:00,116.76,116.795,116.66,116.705,914000001.0
2008-12-05 16:56:00,116.71,116.785,116.685,116.705,867000002.0
2008-12-05 16:57:00,116.705,116.705,116.6,116.67,760999999.0
2008-12-05 16:58:00,116.665,116.765,116.65,116.765,606600000.0
2008-12-05 16:59:00,116.77,116.8,116.595,116.64,840200000.0
2008-12-05 17:00:00,116.645,116.645,116.495,116.505,870000003.0
2008-12-05 17:01:00,116.505,116.685,116.485,116.685,635800000.0
2008-12-05 17:02:00,116.705,116.705,116.49,116.535,532400000.0
2008-12-05 17:03:00,116.55,116.595,116.53,116.57,774399999.0
2008-12-05 17:04:00,116.57,116.64,116.525,116.55,901200001.0
2008-12-05 17:05:00,116.545,116.695,116.545,116.655,797400003.0
2008-12-05 17:06:00,116.65,116.67,116.58,116.58,771200002.0
2008-12-05 17:07:00,116.58,116.595,116.54,116.58,788000001.0
2008-12-05 17:08:00,116.58,116.69,116.56,116.64,648200001.0
2008-12-05 17:09:00,116.645,116.645,116.555,116.575,683399999.0
2008-12-05 17:10:00,116.575,116.585,116.515,116.555,904200005.0
2008-12-05 17:11:00,116.555,116.575,116.505,116.54,700000000.0
2008-12-05 17:12:00,116.54,116.595,116.49,116.51,557800000.0
2008-12-05 17:13:00,116.515,116.54,116.445,116.49,790000002.0
2008-12-05 17:14:00,116.48,116.505,116.395,116.4,751000004.0
2008-12-05 17:15:00,116.4,116.485,116.39,116.455,881800000.0
2008-12-05 17:16:00,116.455,116.5,116.405,116.41,1002600000.0
2008-12-05 17:17:00,116.41,116.41,116.33,116.365,875800000.0
2008-12-05 17:18:00,116.355,116.515,116.345,116.51,868000000.0
2008-12-05 17:19:00,116.51,116.54,116.335,116.34,966800000.0
2008-12-05 17:20:00,116.33,116.345,116.29,116.32,908000002.0
2008-12-05 17:21:00,116.31,116.37,116.285,116.31,845400005.0
2008-12-05 17:22:00,116.31,116.34,116.255,116.33,678800001.0
2008-12-05 17:23:00,116.325,116.355,116.285,116.3,769200000.0
2008-12-05 17:24:00,116.315,116.385,116.28,116.385,887200006.0
2008-12-05 17:25:00,116.385,116.42,116.325,116.36,578400000.0
2008-12-05 17:26:00,116.36,116.5,116.345,116.48,982599995.0
2008-12-05 17:27:00,116.48,116.55,116.44,116.475,679200004.0
2008-12-05 17:28:00,116.48,116.6,116.475,116.58,757399999.0
2008-12-05 17:29:00,116.585,116.61,116.46,116.555,740600000.0
2008-12-05 17:30:00,116.56,116.56,116.45,116.48,818600000.0
2008-12-05 17:31:00,116.475,116.59,116.46,116.585,940000000.0
2008-12-05 17:32:00,116.585,116.615,116.555,116.6,850400000.0
2008-12-05 17:33:00,116.605,116.65,116.555,116.65,911200010.0
2008-12-05 17:34:00,116.65,116.65,116.57,116.64,843200005.0
2008-12-05 17:35:00,116.64,116.64,116.48,116.515,970799996.0
2008-12-05 17:36:00,116.515,116.545,116.465,116.515,824800002.0
2008-12-05 17:37:00,116.515,116.545,116.485,116.52,772800000.0
2008-12-05 17:38:00,116.52,116.52,116.35,116.36,767000002.0
2008-12-05 17:39:00,116.36,116.41,116.35,116.38,908600003.0
2008-12-05 17:40:00,116.38,116.39,116.34,116.345,860400000.0
2008-12-05 17:41:00,116.34,116.395,116.295,116.37,742600000.0
2008-12-05 17:42:00,116.375,116.375,116.345,116.36,679599999.0
2008-12-05 17:43:00,116.36,116.405,116.3,116.32,611000000.0
2008-12-05 17:44:00,116.32,116.325,116.275,116.305,711600000.0
2008-12-05 17:45:00,116.305,116.41,116.305,116.345,790400002.0
2008-12-05 17:46:00,116.35,116.4,116.325,116.375,702400001.0
2008-12-05 17:47:00,116.38,116.495,116.375,116.48,610600000.0
2008-12-05 17:48:00,116.48,116.48,116.3,116.365,665400000.0
2008-12-05 17:49:00,116.365,116.46,116.365,116.455,519200000.0
2008-12-05 17:50:00,116.45,116.455,116.36,116.41,684399999.0
2008-12-05 17:51:00,116.415,116.43,116.335,116.35,709000002.0
2008-12-05 17:52:00,116.35,116.49,116.35,116.43,604400001.0
2008-12-05 17:53:00,116.43,116.54,116.415,116.54,995800002.0
2008-12-05 17:54:00,116.545,116.59,116.525,116.55,600600002.0
2008-12-05 17:55:00,116.56,116.685,116.56,116.635,454000000.0
2008-12-05 17:56:00,116.63,116.71,116.53,116.575,409400000.0
2008-12-05 17:57:00,116.585,116.65,116.575,116.62,593600000.0
2008-12-05 17:58:00,116.62,116.705,116.62,116.64,569200000.0
2008-12-05 17:59:00,116.655,116.715,116.635,116.67,362200000.0
2008-12-05 18:00:00,116.67,116.675,116.575,116.585,441200000.0
2008-12-05 18:01:00,116.595,116.625,116.51,116.585,547800000.0
2008-12-05 18:02:00,116.59,116.615,116.535,116.575,768400000.0
2008-12-05 18:03:00,116.575,116.63,116.55,116.57,723600000.0
2008-12-05 18:04:00,116.57,116.59,116.44,116.485,467600000.0
2008-12-05 18:05:00,116.485,116.53,116.475,116.5,497800000.0
2008-12-05 18:06:00,116.5,116.515,116.44,116.455,402000000.0
2008-12-05 18:07:00,116.455,116.575,116.455,116.565,610200000.0
2008-12-05 18:08:00,116.565,116.565,116.495,116.495,475400000.0
2008-12-05 18:09:00,116.49,116.55,116.455,116.485,545800000.0
2008-12-05 18:10:00,116.485,116.53,116.42,116.45,598200000.0
2008-12-05 18:11:00,116.45,116.57,116.44,116.57,708800000.0
2008-12-05 18:12:00,116.55,116.6,116.545,116.57,515000000.0
2008-12-05 18:13:00,116.57,116.595,116.54,116.575,479400000.0
2008-12-05 18:14:00,116.575,116.605,116.49,116.56,471800000.0
2008-12-05 18:15:00,116.56,116.565,116.485,116.495,635200000.0
2008-12-05 18:16:00,116.495,116.495,116.37,116.415,392600000.0
2008-12-05 18:17:00,116.42,116.445,116.39,116.42,468400000.0
2008-12-05 18:18:00,116.405,116.415,116.345,116.365,744400000.0
2008-12-05 18:19:00,116.365,116.45,116.345,116.43,471000001.0
2008-12-05 18:20:00,116.43,116.44,116.36,116.395,650200001.0
2008-12-05 18:21:00,116.395,116.395,116.35,116.365,778599999.0
2008-12-05 18:22:00,116.365,116.365,116.295,116.31,705200000.0
2008-12-05 18:23:00,116.305,116.365,116.275,116.345,465000000.0
2008-12-05 18:24:00,116.34,116.345,116.215,116.3,547800000.0
2008-12-05 18:25:00,116.295,116.325,116.21,116.21,641400000.0
2008-12-05 18:26:00,116.205,116.285,116.205,116.255,490200000.0
2008-12-05 18:27:00,116.26,116.295,116.245,116.295,324000000.0
2008-12-05 18:28:00,116.305,116.39,116.295,116.37,380600000.0
2008-12-05 18:29:00,116.345,116.4,116.31,116.35,382200000.0
2008-12-05 18:30:00,116.35,116.38,116.24,116.245,427400000.0
2008-12-05 18:31:00,116.245,116.255,116.185,116.25,476600000.0
2008-12-05 18:32:00,116.265,116.31,116.24,116.305,465799999.0
2008-12-05 18:33:00,116.305,116.405,116.235,116.38,476800000.0
2008-12-05 18:34:00,116.38,116.455,116.345,116.415,489000000.0
2008-12-05 18:35:00,116.42,116.425,116.36,116.37,412800000.0
2008-12-05 18:36:00,116.37,116.375,116.315,116.335,374600000.0
2008-12-05 18:37:00,116.35,116.415,116.305,116.315,403199999.0
2008-12-05 18:38:00,116.32,116.34,116.255,116.265,529800000.0
2008-12-05 18:39:00,116.275,116.43,116.26,116.43,551400000.0
2008-12-05 18:40:00,116.43,116.505,116.395,116.48,674800000.0
2008-12-05 18:41:00,116.48,116.525,116.45,116.455,374200000.0
2008-12-05 18:42:00,116.455,116.465,116.39,116.42,597000000.0
2008-12-05 18:43:00,116.415,116.615,116.415,116.605,595599999.0
2008-12-05 18:44:00,116.605,116.63,116.55,116.56,535400002.0
2008-12-05 18:45:00,116.565,116.64,116.535,116.575,683200000.0
2008-12-05 18:46:00,116.57,116.585,116.48,116.48,499000000.0
2008-12-05 18:47:00,116.47,116.515,116.44,116.515,660600000.0
2008-12-05 18:48:00,116.515,116.515,116.465,116.48,585200000.0
2008-12-05 18:49:00,116.48,116.51,116.475,116.475,367800000.0
2008-12-05 18:50:00,116.48,116.625,116.48,116.615,687800000.0
2008-12-05 18:51:00,116.635,116.675,116.61,116.66,598600000.0
2008-12-05 18:52:00,116.66,116.725,116.65,116.665,655000000.0
2008-12-05 18:53:00,116.665,116.685,116.62,116.65,534200000.0
2008-12-05 18:54:00,116.64,116.69,116.63,116.665,563000000.0
2008-12-05 18:55:00,116.665,116.665,116.6,116.61,696400000.0
2008-12-05 18:56:00,116.61,116.62,116.55,116.595,812200000.0
2008-12-05 18:57:00,116.585,116.605,116.54,116.55,306200000.0
2008-12-05 18:58:00,116.55,116.575,116.54,116.57,574200001.0
2008-12-05 18:59:00,116.57,116.64,116.555,116.62,497600000.0
2008-12-05 19:00:00,116.62,116.695,116.62,116.68,354000000.0
2008-12-05 19:01:00,116.68,116.75,116.675,116.705,341600000.0
2008-12-05 19:02:00,116.7,116.73,116.65,116.665,604600000.0
2008-12-05 19:03:00,116.68,116.785,116.665,116.785,658399999.0
2008-12-05 19:04:00,116.785,116.785,116.7,116.74,485400001.0
2008-12-05 19:05:00,116.74,116.775,116.705,116.775,445000000.0
2008-12-05 19:06:00,116.785,116.785,116.745,116.775,409600000.0
2008-12-05 19:07:00,116.775,116.83,116.755,116.755,259200000.0
2008-12-05 19:08:00,116.755,116.795,116.74,116.755,398200000.0
2008-12-05 19:09:00,116.755,116.755,116.72,116.74,153600000.0
2008-12-05 19:10:00,116.75,116.765,116.7,116.715,368800000.0
2008-12-05 19:11:00,116.71,116.715,116.625,116.635,376000000.0
2008-12-05 19:12:00,116.63,116.63,116.52,116.52,306400000.0
2008-12-05 19:13:00,116.525,116.575,116.52,116.565,265600000.0
2008-12-05 19:14:00,116.57,116.605,116.56,116.595,223799999.0
2008-12-05 19:15:00,116.6,116.605,116.485,116.51,355800000.0
2008-12-05 19:16:00,116.505,116.525,116.47,116.52,470399998.0
2008-12-05 19:17:00,116.515,116.645,116.5,116.585,415200000.0
2008-12-05 19:18:00,116.58,116.615,116.475,116.6,645400003.0
2008-12-05 19:19:00,116.6,116.685,116.6,116.64,642200000.0
2008-12-05 19:20:00,116.64,116.75,116.61,116.73,523000000.0
2008-12-05 19:21:00,116.73,116.805,116.72,116.72,569200000.0
2008-12-05 19:22:00,116.71,116.71,116.5,116.52,325200000.0
2008-12-05 19:23:00,116.53,116.595,116.53,116.575,441400000.0
2008-12-05 19:24:00,116.575,116.605,116.54,116.595,301000000.0
2008-12-05 19:25:00,116.595,116.615,116.57,116.575,343000000.0
2008-12-05 19:26:00,116.575,116.675,116.575,116.675,796799999.0
2008-12-05 19:27:00,116.675,116.695,116.62,116.665,625600001.0
2008-12-05 19:28:00,116.655,116.665,116.605,116.665,377400000.0
2008-12-05 19:29:00,116.665,116.7,116.64,116.67,507400000.0
2008-12-05 19:30:00,116.665,116.68,116.61,116.625,614400000.0
2008-12-05 19:31:00,116.625,116.625,116.53,116.55,530000002.0
2008-12-05 19:32:00,116.55,116.56,116.5,116.51,442400001.0
2008-12-05 19:33:00,116.505,116.515,116.425,116.48,768000000.0
2008-12-05 19:34:00,116.48,116.48,116.445,116.46,520600000.0
2008-12-05 19:35:00,116.465,116.525,116.45,116.505,812000001.0
2008-12-05 19:36:00,116.515,116.535,116.495,116.525,338800000.0
2008-12-05 19:37:00,116.525,116.535,116.51,116.525,141200000.0
2008-12-05 19:38:00,116.525,116.55,116.51,116.54,461199997.0
2008-12-05 19:39:00,116.55,116.575,116.52,116.555,338600000.0
2008-12-05 19:40:00,116.55,116.555,116.485,116.495,496600000.0
2008-12-05 19:41:00,116.485,116.53,116.45,116.45,660999998.0
2008-12-05 19:42:00,116.45,116.45,116.365,116.365,365600000.0
2008-12-05 19:43:00,116.36,116.36,116.26,116.265,288000000.0
2008-12-05 19:44:00,116.28,116.405,116.28,116.405,611000000.0
2008-12-05 19:45:00,116.395,116.455,116.375,116.42,878599999.0
2008-12-05 19:46:00,116.42,116.46,116.405,116.41,653399998.0
2008-12-05 19:47:00,116.405,116.465,116.405,116.455,379000000.0
2008-12-05 19:48:00,116.45,116.485,116.435,116.46,495000000.0
2008-12-05 19:49:00,116.455,116.505,116.445,116.485,394000000.0
2008-12-05 19:50:00,116.485,116.485,116.405,116.405,356000000.0
2008-12-05 19:51:00,116.4,116.435,116.395,116.435,606000000.0
2008-12-05 19:52:00,116.43,116.445,116.345,116.345,742000000.0
2008-12-05 19:53:00,116.355,116.43,116.35,116.425,478600000.0
2008-12-05 19:54:00,116.425,116.43,116.395,116.41,438000000.0
2008-12-05 19:55:00,116.41,116.42,116.345,116.375,431200000.0
2008-12-05 19:56:00,116.36,116.375,116.33,116.375,242800000.0
2008-12-05 19:57:00,116.375,116.435,116.325,116.435,239000000.0
2008-12-05 19:58:00,116.435,116.465,116.38,116.445,619200000.0
2008-12-05 19:59:00,116.45,116.49,116.435,116.46,508800000.0
2008-12-05 20:00:00,116.47,116.495,116.46,116.485,246200000.0
2008-12-05 20:01:00,116.48,116.565,116.48,116.495,673400000.0
2008-12-05 20:02:00,116.495,116.52,116.47,116.475,372800000.0
2008-12-05 20:03:00,116.48,116.48,116.46,116.46,168000000.0
2008-12-05 20:04:00,116.47,116.5,116.46,116.465,616000000.0
2008-12-05 20:05:00,116.46,116.545,116.46,116.545,516400000.0
2008-12-05 20:06:00,116.545,116.645,116.545,116.58,665400000.0
2008-12-05 20:07:00,116.58,116.605,116.52,116.54,365600000.0
2008-12-05 20:08:00,116.54,116.54,116.46,116.525,478400000.0
2008-12-05 20:09:00,116.525,116.625,116.475,116.625,673600001.0
2008-12-05 20:10:00,116.625,116.685,116.56,116.675,666800002.0
2008-12-05 20:11:00,116.69,116.72,116.65,116.695,527000001.0
2008-12-05 20:12:00,116.695,116.78,116.695,116.775,589600000.0
2008-12-05 20:13:00,116.77,116.785,116.68,116.71,342400001.0
2008-12-05 20:14:00,116.71,116.73,116.695,116.705,492000000.0
2008-12-05 20:15:00,116.705,116.75,116.665,116.685,484600001.0
2008-12-05 20:16:00,116.685,116.69,116.585,116.625,332200002.0
2008-12-05 20:17:00,116.625,116.625,116.58,116.58,290400003.0
2008-12-05 20:18:00,116.58,116.62,116.54,116.55,275200000.0
2008-12-05 20:19:00,116.545,116.555,116.495,116.545,268000000.0
2008-12-05 20:20:00,116.545,116.645,116.545,116.635,308200000.0
2008-12-05 20:21:00,116.635,116.635,116.585,116.6,158400000.0
2008-12-05 20:22:00,116.6,116.6,116.525,116.585,307000001.0
2008-12-05 20:23:00,116.575,116.66,116.56,116.655,445600002.0
2008-12-05 20:24:00,116.655,116.67,116.545,116.56,633400000.0
2008-12-05 20:25:00,116.545,116.66,116.545,116.66,700000000.0
2008-12-05 20:26:00,116.66,116.695,116.65,116.67,336000001.0
2008-12-05 20:27:00,116.67,116.69,116.58,116.59,449200001.0
2008-12-05 20:28:00,116.585,116.6,116.54,116.56,582400000.0
2008-12-05 20:29:00,116.555,116.66,116.52,116.53,486400000.0
2008-12-05 20:30:00,116.54,116.625,116.505,116.625,381599999.0
2008-12-05 20:31:00,116.635,116.65,116.605,116.605,270400000.0
2008-12-05 20:32:00,116.61,116.665,116.59,116.64,348000000.0
2008-12-05 20:33:00,116.635,116.725,116.625,116.725,444800001.0
2008-12-05 20:34:00,116.72,116.72,116.605,116.62,231200000.0
2008-12-05 20:35:00,116.61,116.635,116.485,116.505,422200000.0
2008-12-05 20:36:00,116.505,116.53,116.465,116.53,408000000.0
2008-12-05 20:37:00,116.53,116.565,116.43,116.43,737200000.0
2008-12-05 20:38:00,116.45,116.57,116.45,116.555,731800000.0
2008-12-05 20:39:00,116.555,116.61,116.495,116.61,507200000.0
2008-12-05 20:40:00,116.61,116.635,116.505,116.61,803999999.0
2008-12-05 20:41:00,116.6,116.685,116.58,116.59,676799999.0
2008-12-05 20:42:00,116.585,116.64,116.58,116.625,695200000.0
2008-12-05 20:43:00,116.63,116.7,116.63,116.67,655999999.0
2008-12-05 20:44:00,116.67,116.71,116.665,116.71,457600000.0
2008-12-05 20:45:00,116.71,116.81,116.71,116.795,627999999.0
2008-12-05 20:46:00,116.78,116.78,116.7,116.77,640600001.0
2008-12-05 20:47:00,116.77,116.85,116.77,116.77,452000000.0
2008-12-05 20:48:00,116.77,116.785,116.655,116.675,490200001.0
2008-12-05 20:49:00,116.665,116.705,116.645,116.695,499200000.0
2008-12-05 20:50:00,116.695,116.74,116.63,116.725,536600000.0
2008-12-05 20:51:00,116.725,116.845,116.695,116.815,725600000.0
2008-12-05 20:52:00,116.815,116.815,116.67,116.67,631200000.0
2008-12-05 20:53:00,116.67,116.705,116.64,116.665,825399999.0
2008-12-05 20:54:00,116.665,117.02,116.655,116.925,1114199998.0
2008-12-05 20:55:00,116.94,117.235,116.935,117.185,1126199999.0
2008-12-05 20:56:00,117.18,117.315,117.18,117.23,625600000.0
2008-12-05 20:57:00,117.215,117.315,117.19,117.21,652000001.0
2008-12-05 20:58:00,117.205,117.27,117.205,117.22,698800002.0
2008-12-05 20:59:00,117.22,117.22,117.075,117.085,448400001.0
2008-12-05 21:00:00,117.08,117.34,117.075,117.33,1086199999.0
2008-12-05 21:01:00,117.34,117.365,117.29,117.3,880200001.0
2008-12-05 21:02:00,117.315,117.325,117.265,117.285,849600000.0
2008-12-05 21:03:00,117.3,117.335,117.195,117.195,869999998.0
2008-12-05 21:04:00,117.19,117.22,117.145,117.18,535400000.0
2008-12-05 21:05:00,117.18,117.26,117.18,117.26,882800001.0
2008-12-05 21:06:00,117.26,117.36,117.255,117.34,655200000.0
2008-12-05 21:07:00,117.34,117.355,117.205,117.205,824200002.0
2008-12-05 21:08:00,117.19,117.205,117.14,117.19,558400001.0
2008-12-05 21:09:00,117.19,117.195,117.085,117.09,478399999.0
2008-12-05 21:10:00,117.08,117.095,117.05,117.055,499600002.0
2008-12-05 21:11:00,117.06,117.065,117.015,117.03,311200000.0
2008-12-05 21:12:00,117.03,117.05,117.02,117.045,386000000.0
2008-12-05 21:13:00,117.045,117.11,117.04,117.105,439800000.0
2008-12-05 21:14:00,117.11,117.25,117.105,117.24,458400000.0
2008-12-05 21:15:00,117.24,117.28,117.17,117.25,493800001.0
2008-12-05 21:16:00,117.26,117.285,117.15,117.17,635400000.0
2008-12-05 21:17:00,117.165,117.2,117.065,117.08,876800001.0
2008-12-05 21:18:00,117.08,117.225,117.07,117.195,420000000.0
2008-12-05 21:19:00,117.195,117.275,117.15,117.23,863199999.0
2008-12-05 21:20:00,117.235,117.305,117.205,117.205,757400000.0
2008-12-05 21:21:00,117.215,117.39,117.215,117.37,840000000.0
2008-12-05 21:22:00,117.37,117.39,117.295,117.315,631200002.0
2008-12-05 21:23:00,117.315,117.385,117.295,117.37,1095000000.0
2008-12-05 21:24:00,117.375,117.44,117.37,117.4,641400000.0
2008-12-05 21:25:00,117.4,117.43,117.355,117.425,456000000.0
2008-12-05 21:26:00,117.435,117.475,117.405,117.46,612800000.0
2008-12-05 21:27:00,117.46,117.46,117.37,117.435,752000000.0
2008-12-05 21:28:00,117.435,117.475,117.405,117.46,666400000.0
2008-12-05 21:29:00,117.475,117.475,117.295,117.31,528800000.0
2008-12-05 21:30:00,117.325,117.335,117.215,117.305,624000000.0
2008-12-05 21:31:00,117.305,117.345,117.245,117.295,609799999.0
2008-12-05 21:32:00,117.3,117.335,117.27,117.335,932800001.0
2008-12-05 21:33:00,117.34,117.485,117.34,117.48,742200001.0
2008-12-05 21:34:00,117.495,117.615,117.495,117.56,464600000.0
2008-12-05 21:35:00,117.58,117.625,117.565,117.565,399000001.0
2008-12-05 21:36:00,117.575,117.73,117.575,117.675,561600000.0
2008-12-05 21:37:00,117.675,117.72,117.595,117.595,778400000.0
2008-12-05 21:38:00,117.595,117.675,117.56,117.605,791200000.0
2008-12-05 21:39:00,117.61,117.885,117.595,117.885,887200001.0
2008-12-05 21:40:00,117.885,118.055,117.885,118.025,669400000.0
2008-12-05 21:41:00,118.025,118.085,117.955,118.015,607200000.0
2008-12-05 21:42:00,118.015,118.29,118.005,118.275,659200000.0
2008-12-05 21:43:00,118.275,118.415,118.275,118.355,691000000.0
2008-12-05 21:44:00,118.355,118.365,118.165,118.23,792600000.0
2008-12-05 21:45:00,118.23,118.445,118.21,118.345,866999999.0
2008-12-05 21:46:00,118.345,118.43,118.205,118.225,829000001.0
2008-12-05 21:47:00,118.23,118.27,118.185,118.21,720800001.0
2008-12-05 21:48:00,118.22,118.48,118.205,118.47,774399998.0
2008-12-05 21:49:00,118.435,118.745,118.365,118.695,959200000.0
2008-12-05 21:50:00,118.695,118.695,118.515,118.545,732800001.0
2008-12-05 21:51:00,118.555,118.61,118.435,118.485,791200000.0
2008-12-05 21:52:00,118.485,118.535,118.485,118.515,987800001.0
2008-12-05 21:53:00,118.515,118.525,118.445,118.45,850800000.0
2008-12-05 21:54:00,118.455,118.455,118.34,118.345,990400000.0
2008-12-05 21:55:00,118.345,118.415,118.31,118.415,920600000.0
2008-12-05 21:56:00,118.415,118.44,118.365,118.405,1092200000.0
2008-12-05 21:57:00,118.4,118.415,118.335,118.405,1188000003.0
2008-12-05 21:58:00,118.405,118.405,118.105,118.105,1259000000.0
2008-12-05 21:59:00,118.105,118.105,118.035,118.065,1147199997.0
2008-12-05 22:00:00,118.065,118.305,118.065,118.28,1142800000.0
2008-12-05 22:01:00,118.27,118.27,118.045,118.045,1055199999.0
2008-12-05 22:02:00,118.045,118.17,117.99,117.99,1043599999.0
2008-12-05 22:03:00,117.99,117.99,117.84,117.845,1181999991.0
2008-12-05 22:04:00,117.855,117.86,117.76,117.81,915800000.0
2008-12-05 22:05:00,117.82,118.055,117.82,118.04,822800000.0
2008-12-05 22:06:00,118.055,118.265,118.035,118.24,1007399998.0
2008-12-05 22:07:00,118.25,118.29,118.04,118.04,740800000.0
2008-12-05 22:08:00,118.015,118.115,117.93,118.01,782800000.0
2008-12-05 22:09:00,118.015,118.14,118.01,118.075,809000000.0
2008-12-05 22:10:00,118.075,118.13,118.005,118.13,606800000.0
2008-12-05 22:11:00,118.13,118.27,118.13,118.245,996200000.0
2008-12-05 22:12:00,118.245,118.31,118.16,118.31,863000000.0
2008-12-05 22:13:00,118.315,118.335,118.22,118.255,972399998.0
2008-12-05 22:14:00,118.255,118.27,118.155,118.23,907000000.0
2008-12-05 22:15:00,118.24,118.335,118.24,118.33,567000000.0
2008-12-05 22:16:00,118.325,118.495,118.315,118.49,843600000.0
2008-12-05 22:17:00,118.48,118.49,118.405,118.47,806399999.0
2008-12-05 22:18:00,118.47,118.5,118.355,118.385,904200000.0
2008-12-05 22:19:00,118.39,118.405,118.33,118.35,879400000.0
2008-12-05 22:20:00,118.345,118.36,118.205,118.22,1058800000.0
2008-12-05 22:21:00,118.22,118.265,118.175,118.22,945199998.0
2008-12-05 22:22:00,118.21,118.25,118.135,118.215,599800000.0
2008-12-05 22:23:00,118.215,118.335,118.215,118.335,697600000.0
2008-12-05 22:24:00,118.33,118.335,118.255,118.26,885800000.0
2008-12-05 22:25:00,118.26,118.325,118.25,118.315,450000000.0
2008-12-05 22:26:00,118.32,118.325,118.245,118.315,476600000.0
2008-12-05 22:27:00,118.32,118.35,118.275,118.34,579200000.0
2008-12-05 22:28:00,118.335,118.34,118.295,118.315,713599999.0
2008-12-05 22:29:00,118.315,118.39,118.265,118.37,730200000.0
2008-12-05 22:30:00,118.365,118.41,118.33,118.34,594000000.0
2008-12-05 22:31:00,118.34,118.465,118.34,118.465,770000000.0
2008-12-05 22:32:00,118.465,118.515,118.455,118.505,740800000.0
2008-12-05 22:33:00,118.5,118.515,118.455,118.48,644800000.0
2008-12-05 22:34:00,118.485,118.495,118.38,118.415,628800000.0
2008-12-05 22:35:00,118.405,118.43,118.35,118.43,631600000.0
2008-12-05 22:36:00,118.44,118.485,118.435,118.485,508800000.0
2008-12-05 22:37:00,118.48,118.5,118.465,118.5,601600000.0
2008-12-05 22:38:00,118.495,118.495,118.455,118.49,701600000.0
2008-12-05 22:39:00,118.5,118.52,118.475,118.495,512000000.0
2008-12-05 22:40:00,118.495,118.52,118.46,118.495,640800000.0
2008-12-05 22:41:00,118.5,118.53,118.47,118.515,371200000.0
2008-12-05 22:42:00,118.525,118.525,118.385,118.4,609200000.0
2008-12-05 22:43:00,118.39,118.475,118.385,118.475,509200000.0
2008-12-05 22:44:00,118.48,118.51,118.415,118.445,607400000.0
2008-12-05 22:45:00,118.445,118.485,118.415,118.465,396800000.0
2008-12-05 22:46:00,118.47,118.5,118.365,118.41,573800000.0
2008-12-05 22:47:00,118.44,118.475,118.41,118.42,486200000.0
2008-12-05 22:48:00,118.395,118.44,118.375,118.4,396800000.0
2008-12-05 22:49:00,118.4,118.4,118.34,118.38,302200000.0
2008-12-05 22:50:00,118.395,118.41,118.365,118.37,203400000.0
2008-12-05 22:51:00,118.37,118.37,118.3,118.3,197600000.0
2008-12-05 22:52:00,118.295,118.295,118.18,118.215,189600000.0
2008-12-05 22:53:00,118.22,118.225,118.195,118.22,146800000.0
2008-12-05 22:54:00,118.215,118.22,118.21,118.21,33600000.0
2008-12-05 22:55:00,118.225,118.31,118.22,118.31,199600000.0
2008-12-05 22:56:00,118.305,118.365,118.26,118.28,232800000.0
2008-12-05 22:57:00,118.29,118.34,118.265,118.28,123200000.0
2008-12-05 22:58:00,118.28,118.295,118.275,118.28,223800000.0
2008-12-05 22:59:00,118.28,118.315,118.255,118.26,624600000.0
2008-12-05 23:00:00,118.26,118.26,118.205,118.235,265000000.0
2008-12-05 23:01:00,118.23,118.235,118.23,118.235,18400000.0
2008-12-05 23:02:00,118.24,118.255,118.24,118.25,24800000.0
2008-12-05 23:03:00,118.25,118.255,118.235,118.255,45600000.0
2008-12-05 23:04:00,118.26,118.26,118.245,118.25,41600000.0
2008-12-05 23:05:00,118.25,118.275,118.22,118.245,308000000.0
2008-12-05 23:06:00,118.245,118.265,118.245,118.265,74400000.0
2008-12-05 23:07:00,118.265,118.28,118.26,118.28,106200000.0
2008-12-05 23:08:00,118.27,118.295,118.27,118.295,347400000.0
2008-12-05 23:09:00,118.305,118.325,118.295,118.325,56600000.0
2008-12-05 23:10:00,118.325,118.345,118.305,118.335,137400000.0
2008-12-05 23:11:00,118.335,118.335,118.315,118.315,52800000.0
2008-12-05 23:12:00,118.31,118.325,118.295,118.305,72000000.0
2008-12-05 23:13:00,118.295,118.295,118.275,118.275,28800000.0
2008-12-05 23:14:00,118.28,118.335,118.275,118.335,136000000.0
2008-12-05 23:15:00,118.345,118.345,118.295,118.305,230600000.0
2008-12-05 23:16:00,118.33,118.34,118.295,118.315,126400000.0
2008-12-05 23:17:00,118.33,118.335,118.275,118.29,230600000.0
2008-12-05 23:18:00,118.295,118.325,118.295,118.32,159800000.0
2008-12-05 23:19:00,118.325,118.325,118.305,118.305,110400000.0
2008-12-05 23:20:00,118.305,118.315,118.305,118.315,21600000.0
2008-12-05 23:21:00,118.315,118.315,118.28,118.28,54400000.0
2008-12-05 23:22:00,118.28,118.28,118.27,118.28,21600000.0
2008-12-05 23:23:00,118.28,118.28,118.26,118.26,31200000.0
2008-12-05 23:24:00,118.255,118.27,118.235,118.235,21600000.0
2008-12-05 23:25:00,118.235,118.255,118.235,118.235,76600000.0
2008-12-05 23:26:00,118.225,118.235,118.21,118.23,136000000.0
2008-12-05 23:27:00,118.225,118.23,118.18,118.195,85600000.0
2008-12-05 23:28:00,118.195,118.21,118.19,118.2,34800000.0
2008-12-05 23:29:00,118.2,118.2,118.17,118.17,217000000.0
2008-12-05 23:30:00,118.175,118.19,118.135,118.14,458800000.0
2008-12-05 23:31:00,118.14,118.15,118.135,118.135,280000000.0
2008-12-05 23:32:00,118.14,118.185,118.135,118.145,303200000.0
2008-12-05 23:33:00,118.15,118.15,118.13,118.13,392000000.0
2008-12-05 23:34:00,118.13,118.14,118.13,118.14,106400000.0
2008-12-05 23:35:00,118.135,118.16,118.135,118.14,250600000.0
2008-12-05 23:36:00,118.145,118.2,118.13,118.19,415999999.0
2008-12-05 23:37:00,118.185,118.2,118.175,118.2,238200000.0
2008-12-05 23:38:00,118.2,118.23,118.195,118.22,173200000.0
2008-12-05 23:39:00,118.22,118.26,118.215,118.26,130800000.0
2008-12-05 23:40:00,118.26,118.26,118.25,118.255,52000000.0
2008-12-05 23:41:00,118.255,118.26,118.245,118.26,112000000.0
2008-12-05 23:42:00,118.265,118.28,118.255,118.265,232000000.0
2008-12-05 23:43:00,118.265,118.27,118.255,118.26,321600000.0
2008-12-05 23:44:00,118.26,118.375,118.255,118.34,359900000.0
2008-12-05 23:45:00,118.345,118.345,118.24,118.275,532000000.0
2008-12-05 23:46:00,118.275,118.295,118.24,118.245,343200000.0
2008-12-05 23:47:00,118.24,118.25,118.18,118.205,313600000.0
2008-12-05 23:48:00,118.2,118.2,118.13,118.165,304800000.0
2008-12-05 23:49:00,118.165,118.17,118.145,118.16,186400000.0
2008-12-05 23:50:00,118.16,118.18,118.14,118.16,243200000.0
2008-12-05 23:51:00,118.155,118.17,118.05,118.105,439800000.0
2008-12-05 23:52:00,118.13,118.155,118.095,118.11,511200000.0
2008-12-05 23:53:00,118.11,118.125,118.1,118.11,528000000.0
2008-12-05 23:54:00,118.07,118.07,117.97,117.99,253000000.0
2008-12-05 23:55:00,117.995,118.01,117.985,117.995,185600000.0
2008-12-05 23:56:00,117.995,118.05,117.995,118.04,290400000.0
2008-12-05 23:57:00,118.04,118.115,117.995,118.08,557600000.0
2008-12-05 23:58:00,118.04,118.125,118.0,118.09,305600000.0
2008-12-05 23:59:00,118.095,118.27,117.955,118.06,340400000.0
2008-12-08 00:01:00,118.12,118.12,118.12,118.12,6400000.0
2008-12-08 00:02:00,118.15,118.15,118.125,118.15,12000000.0
2008-12-08 00:03:00,118.16,118.165,118.125,118.145,14400000.0
2008-12-08 00:04:00,118.145,118.16,118.145,118.16,10400000.0
2008-12-08 00:05:00,118.185,118.23,118.175,118.22,17400000.0
2008-12-08 00:06:00,118.235,118.27,118.235,118.265,30400000.0
2008-12-08 00:07:00,118.26,118.26,118.18,118.205,8000000.0
2008-12-08 00:08:00,118.215,118.215,118.19,118.19,4800000.0
2008-12-08 00:09:00,118.195,118.195,118.195,118.195,2400000.0
2008-12-08 00:10:00,118.195,118.205,118.19,118.195,69600000.0
2008-12-08 00:11:00,118.195,118.195,118.195,118.195,7200000.0
2008-12-08 00:12:00,118.195,118.195,118.19,118.195,31200000.0
2008-12-08 00:13:00,118.19,118.19,118.19,118.19,12000000.0
2008-12-08 00:14:00,118.195,118.195,118.19,118.195,79200000.0
2008-12-08 00:15:00,118.195,118.195,118.195,118.195,4800000.0
2008-12-08 00:16:00,117.93,117.94,117.92,117.92,12000000.0
2008-12-08 00:17:00,118.19,118.19,118.19,118.19,12000000.0
2008-12-08 00:18:00,118.195,118.195,118.195,118.195,2400000.0
2008-12-08 00:19:00,118.19,118.195,118.18,118.195,37600000.0
2008-12-08 00:20:00,118.195,118.195,118.195,118.195,4800000.0
2008-12-08 00:21:00,118.195,118.195,118.195,118.195,12000000.0
2008-12-08 00:22:00,118.195,118.195,118.195,118.195,12000000.0
2008-12-08 00:23:00,117.98,117.99,117.97,117.99,2400000.0
2008-12-08 00:24:00,118.21,118.21,118.21,118.21,2400000.0
2008-12-08 00:25:00,118.21,118.215,118.195,118.195,11200000.0
2008-12-08 00:26:00,118.195,118.195,118.195,118.195,5600000.0
2008-12-08 00:27:00,117.99,118.02,117.98,118.02,8000000.0
2008-12-08 00:28:00,118.01,118.02,117.99,117.99,8000000.0
2008-12-08 00:29:00,117.98,118.0,117.98,118.0,8000000.0
2008-12-08 00:30:00,118.195,118.195,118.195,118.195,8000000.0
2008-12-08 00:31:00,118.195,118.195,118.195,118.195,2400000.0
2008-12-08 00:32:00,118.235,118.25,118.235,118.25,2000000.0
2008-12-08 00:33:00,118.25,118.25,118.18,118.18,3400000.0
2008-12-08 00:34:00,118.205,118.205,118.195,118.195,4800000.0
2008-12-08 00:35:00,118.195,118.225,118.19,118.19,55200000.0
2008-12-08 00:36:00,118.195,118.195,118.195,118.195,8000000.0
2008-12-08 00:37:00,118.195,118.195,118.195,118.195,4800000.0
2008-12-08 00:38:00,118.195,118.195,118.185,118.195,20800000.0
2008-12-08 00:39:00,118.0,118.0,118.0,118.0,16800000.0
2008-12-08 00:40:00,118.195,118.195,118.195,118.195,16800000.0
2008-12-08 00:41:00,118.205,118.205,118.195,118.195,16800000.0
2008-12-08 00:42:00,118.195,118.215,118.195,118.215,16800000.0
2008-12-08 00:43:00,118.205,118.205,118.195,118.195,18400000.0
2008-12-08 00:44:00,118.2,118.21,118.2,118.21,4800000.0
2008-12-08 00:45:00,118.21,118.215,118.195,118.195,23200000.0
2008-12-08 00:46:00,118.195,118.195,118.19,118.195,12000000.0
2008-12-08 00:47:00,118.195,118.195,118.19,118.19,6400000.0
2008-12-08 00:48:00,118.19,118.19,118.19,118.19,7200000.0
2008-12-08 00:49:00,118.19,118.195,118.19,118.195,7200000.0
2008-12-08 00:50:00,118.19,118.195,118.185,118.185,16000000.0
2008-12-08 00:51:00,118.19,118.19,118.18,118.19,16000000.0
2008-12-08 00:52:00,118.18,118.18,118.065,118.085,81800000.0
2008-12-08 00:53:00,118.085,118.11,118.055,118.065,109600000.0
2008-12-08 00:54:00,118.065,118.07,118.04,118.04,36000000.0
2008-12-08 00:55:00,118.04,118.04,117.98,117.98,15200000.0
2008-12-08 00:56:00,117.995,117.995,117.94,117.94,37600000.0
2008-12-08 00:57:00,117.955,117.985,117.95,117.97,94400000.0
2008-12-08 00:58:00,117.945,117.975,117.945,117.975,80000000.0
2008-12-08 00:59:00,117.975,117.985,117.94,117.94,48800000.0
2008-12-08 01:00:00,117.94,117.94,117.9,117.905,52200000.0
2008-12-08 01:01:00,117.905,117.93,117.905,117.915,24800000.0
2008-12-08 01:02:00,117.9,117.915,117.89,117.89,18400000.0
2008-12-08 01:03:00,117.895,117.91,117.895,117.895,43200000.0
2008-12-08 01:04:00,117.92,117.92,117.895,117.905,11200000.0
2008-12-08 01:05:00,117.9,117.9,117.9,117.9,4800000.0
2008-12-08 01:06:00,117.895,117.92,117.895,117.92,20000000.0
2008-12-08 01:07:00,117.91,117.92,117.91,117.91,52800000.0
2008-12-08 01:08:00,117.915,117.96,117.91,117.96,45600000.0
2008-12-08 01:09:00,117.97,117.97,117.935,117.935,10400000.0
2008-12-08 01:10:00,117.945,117.97,117.895,117.9,52200000.0
2008-12-08 01:11:00,117.905,117.93,117.905,117.93,17000000.0
2008-12-08 01:12:00,118.4,118.41,118.4,118.41,16400000.0
2008-12-08 01:13:00,118.42,118.49,118.42,118.48,16400000.0
2008-12-08 01:14:00,117.94,117.94,117.895,117.905,16400000.0
2008-12-08 01:15:00,117.905,117.91,117.9,117.91,66600000.0
2008-12-08 01:16:00,117.915,117.94,117.885,117.915,144800000.0
2008-12-08 01:17:00,117.925,117.935,117.895,117.905,80000000.0
2008-12-08 01:18:00,117.92,117.965,117.9,117.965,119200000.0
2008-12-08 01:19:00,117.965,117.965,117.96,117.96,16000000.0
2008-12-08 01:20:00,117.96,117.96,117.925,117.95,109600000.0
2008-12-08 01:21:00,117.955,117.965,117.93,117.965,40800000.0
2008-12-08 01:22:00,117.975,117.975,117.955,117.96,68800000.0
2008-12-08 01:23:00,117.975,117.985,117.955,117.97,196000000.0
2008-12-08 01:24:00,117.96,118.015,117.96,117.99,130400000.0
2008-12-08 01:25:00,117.995,117.995,117.97,117.99,42400000.0
2008-12-08 01:26:00,118.005,118.005,117.98,117.98,24000000.0
2008-12-08 01:27:00,117.98,118.025,117.97,118.015,80000000.0
2008-12-08 01:28:00,118.005,118.005,117.975,117.975,38400000.0
2008-12-08 01:29:00,117.98,117.985,117.975,117.985,17600000.0
2008-12-08 01:30:00,117.975,117.975,117.945,117.955,49600000.0
2008-12-08 01:31:00,118.37,118.37,118.32,118.36,93600000.0
2008-12-08 01:32:00,117.965,117.975,117.955,117.975,93600000.0
2008-12-08 01:33:00,117.99,118.0,117.955,117.985,134400000.0
2008-12-08 01:34:00,117.985,117.985,117.96,117.97,165600000.0
2008-12-08 01:35:00,117.97,117.99,117.97,117.98,20000000.0
2008-12-08 01:36:00,117.98,117.99,117.955,117.975,228000000.0
2008-12-08 01:37:00,117.99,117.995,117.98,117.995,15200000.0
2008-12-08 01:38:00,117.995,118.015,117.995,118.015,14400000.0
2008-12-08 01:39:00,118.015,118.015,118.0,118.0,26400000.0
2008-12-08 01:40:00,117.995,118.0,117.995,118.0,65600000.0
2008-12-08 01:41:00,118.0,118.015,117.995,118.015,47200000.0
2008-12-08 01:42:00,118.015,118.03,118.0,118.005,153600000.0
2008-12-08 01:43:00,117.995,118.01,117.995,117.995,41600000.0
2008-12-08 01:44:00,117.995,118.005,117.995,117.995,72000000.0
2008-12-08 01:45:00,117.995,118.01,117.995,117.995,90400000.0
2008-12-08 01:46:00,117.995,117.995,117.995,117.995,66400000.0
2008-12-08 01:47:00,117.995,118.0,117.995,117.995,60800000.0
2008-12-08 01:48:00,117.995,118.015,117.995,118.015,164000000.0
2008-12-08 01:49:00,118.01,118.095,118.01,118.05,272800000.0
2008-12-08 01:50:00,118.06,118.065,118.045,118.055,119200000.0
2008-12-08 01:51:00,118.045,118.07,118.045,118.07,34400000.0
2008-12-08 01:52:00,118.065,118.065,118.055,118.055,56000000.0
2008-12-08 01:53:00,118.06,118.07,118.06,118.07,18400000.0
2008-12-08 01:54:00,118.075,118.09,118.06,118.08,108800000.0
2008-12-08 01:55:00,118.08,118.08,118.04,118.05,83200000.0
2008-12-08 01:56:00,118.055,118.065,118.05,118.055,44800000.0
2008-12-08 01:57:00,118.065,118.08,118.05,118.05,47200000.0
2008-12-08 01:58:00,118.05,118.085,118.05,118.085,36800000.0
2008-12-08 01:59:00,118.075,118.08,118.04,118.075,84800000.0
2008-12-08 02:00:00,118.085,118.12,118.075,118.12,45600000.0
2008-12-08 02:01:00,118.11,118.12,118.105,118.11,33600000.0
2008-12-08 02:02:00,118.12,118.165,118.105,118.12,178400000.0
2008-12-08 02:03:00,118.14,118.14,118.115,118.14,94800000.0
2008-12-08 02:04:00,118.135,118.175,118.135,118.155,265600000.0
2008-12-08 02:05:00,118.17,118.215,118.155,118.21,202200000.0
2008-12-08 02:06:00,118.2,118.31,118.195,118.3,242800000.0
2008-12-08 02:07:00,118.305,118.335,118.305,118.335,233800000.0
2008-12-08 02:08:00,118.325,118.325,118.285,118.29,260600000.0
2008-12-08 02:09:00,118.305,118.32,118.295,118.32,72800000.0
2008-12-08 02:10:00,118.31,118.36,118.31,118.36,106200000.0
2008-12-08 02:11:00,118.36,118.435,118.345,118.385,308600000.0
2008-12-08 02:12:00,118.395,118.415,118.385,118.415,133400000.0
2008-12-08 02:13:00,118.42,118.5,118.415,118.49,251600000.0
2008-12-08 02:14:00,118.49,118.505,118.44,118.45,440200000.0
2008-12-08 02:15:00,118.46,118.49,118.445,118.46,341800000.0
2008-12-08 02:16:00,118.45,118.485,118.395,118.47,311600000.0
2008-12-08 02:17:00,118.485,118.5,118.46,118.49,285200000.0
2008-12-08 02:18:00,118.49,118.59,118.48,118.51,350600000.0
2008-12-08 02:19:00,118.51,118.52,118.48,118.52,172600000.0
2008-12-08 02:20:00,118.515,118.555,118.505,118.535,144400000.0
2008-12-08 02:21:00,118.535,118.565,118.51,118.53,384000000.0
2008-12-08 02:22:00,118.545,118.56,118.52,118.545,267800000.0
2008-12-08 02:23:00,118.57,118.605,118.545,118.575,221600000.0
2008-12-08 02:24:00,118.575,118.605,118.5,118.56,203200000.0
2008-12-08 02:25:00,118.56,118.58,118.5,118.55,280800000.0
2008-12-08 02:26:00,118.54,118.545,118.415,118.43,277600000.0
2008-12-08 02:27:00,118.415,118.48,118.415,118.465,346400000.0
2008-12-08 02:28:00,118.47,118.47,118.335,118.345,455600000.0
2008-12-08 02:29:00,118.345,118.39,118.26,118.375,380800000.0
2008-12-08 02:30:00,118.38,118.41,118.35,118.35,278000000.0
2008-12-08 02:31:00,118.36,118.37,118.305,118.36,275000000.0
2008-12-08 02:32:00,118.36,118.37,118.3,118.3,127800000.0
2008-12-08 02:33:00,118.315,118.315,118.165,118.165,283800000.0
2008-12-08 02:34:00,118.16,118.17,118.015,118.045,472800002.0
2008-12-08 02:35:00,118.045,118.135,118.045,118.115,165000001.0
2008-12-08 02:36:00,118.105,118.17,118.09,118.17,256600000.0
2008-12-08 02:37:00,118.165,118.22,118.125,118.195,297400000.0
2008-12-08 02:38:00,118.2,118.22,118.19,118.21,108600000.0
2008-12-08 02:39:00,118.225,118.24,118.15,118.15,335200000.0
2008-12-08 02:40:00,118.15,118.16,118.075,118.125,554800000.0
2008-12-08 02:41:00,118.14,118.145,118.07,118.145,382000000.0
2008-12-08 02:42:00,118.145,118.25,118.145,118.235,219400000.0
2008-12-08 02:43:00,118.225,118.24,118.2,118.24,77600000.0
2008-12-08 02:44:00,118.24,118.25,118.215,118.24,64800000.0
2008-12-08 02:45:00,118.255,118.305,118.25,118.3,179200000.0
2008-12-08 02:46:00,118.3,118.325,118.27,118.295,110400000.0
2008-12-08 02:47:00,118.29,118.315,118.265,118.29,92000000.0
2008-12-08 02:48:00,118.29,118.29,118.18,118.245,300600000.0
2008-12-08 02:49:00,118.255,118.295,118.235,118.245,190400000.0
2008-12-08 02:50:00,118.25,118.275,118.165,118.185,191200000.0
2008-12-08 02:51:00,118.195,118.265,118.185,118.235,106400000.0
2008-12-08 02:52:00,118.245,118.265,118.22,118.245,91400000.0
2008-12-08 02:53:00,118.23,118.29,118.23,118.255,73600000.0
2008-12-08 02:54:00,118.26,118.325,118.22,118.27,194400000.0
2008-12-08 02:55:00,118.28,118.325,118.26,118.265,139200000.0
2008-12-08 02:56:00,118.28,118.29,118.265,118.28,120200000.0
2008-12-08 02:57:00,118.275,118.315,118.275,118.3,129200000.0
2008-12-08 02:58:00,118.3,118.335,118.29,118.325,101600000.0
2008-12-08 02:59:00,118.35,118.365,118.335,118.345,131600000.0
2008-12-08 03:00:00,118.36,118.41,118.345,118.395,253600000.0
2008-12-08 03:01:00,118.395,118.4,118.38,118.38,96200000.0
2008-12-08 03:02:00,118.38,118.43,118.38,118.415,164600000.0
2008-12-08 03:03:00,118.405,118.43,118.4,118.425,65600000.0
2008-12-08 03:04:00,118.415,118.44,118.415,118.42,41600000.0
2008-12-08 03:05:00,118.435,118.46,118.42,118.46,89600000.0
2008-12-08 03:06:00,118.45,118.465,118.405,118.42,279000000.0
2008-12-08 03:07:00,118.42,118.45,118.415,118.415,376000000.0
2008-12-08 03:08:00,118.415,118.46,118.405,118.405,96000000.0
2008-12-08 03:09:00,118.42,118.45,118.41,118.42,117600000.0
2008-12-08 03:10:00,118.42,118.425,118.415,118.42,95200000.0
2008-12-08 03:11:00,118.42,118.43,118.415,118.415,28000000.0
2008-12-08 03:12:00,118.41,118.415,118.39,118.39,121400000.0
2008-12-08 03:13:00,118.39,118.39,118.34,118.34,211600000.0
2008-12-08 03:14:00,118.34,118.34,118.295,118.31,295600000.0
2008-12-08 03:15:00,118.32,118.335,118.285,118.315,199800000.0
2008-12-08 03:16:00,118.31,118.31,118.235,118.25,434200000.0
2008-12-08 03:17:00,118.25,118.28,118.24,118.24,139200000.0
2008-12-08 03:18:00,118.235,118.27,118.22,118.23,222400000.0
2008-12-08 03:19:00,118.245,118.255,118.245,118.245,23200000.0
2008-12-08 03:20:00,118.255,118.31,118.255,118.3,183200000.0
2008-12-08 03:21:00,118.3,118.32,118.3,118.31,152000000.0
2008-12-08 03:22:00,118.31,118.37,118.31,118.36,140800000.0
2008-12-08 03:23:00,118.36,118.36,118.35,118.355,93600000.0
2008-12-08 03:24:00,118.365,118.395,118.365,118.385,100000000.0
2008-12-08 03:25:00,118.4,118.41,118.385,118.4,46400000.0
2008-12-08 03:26:00,118.395,118.4,118.31,118.31,417000000.0
2008-12-08 03:27:00,118.31,118.34,118.26,118.305,257600000.0
2008-12-08 03:28:00,118.305,118.315,118.275,118.275,173600000.0
2008-12-08 03:29:00,118.285,118.29,118.24,118.275,610800000.0
2008-12-08 03:30:00,118.27,118.285,118.255,118.255,358400000.0
2008-12-08 03:31:00,118.255,118.255,118.245,118.245,74800000.0
2008-12-08 03:32:00,118.255,118.255,118.24,118.24,233600000.0
2008-12-08 03:33:00,118.24,118.34,118.24,118.315,125800001.0
2008-12-08 03:34:00,118.325,118.35,118.3,118.345,214400000.0
2008-12-08 03:35:00,118.36,118.42,118.33,118.33,421400000.0
2008-12-08 03:36:00,118.33,118.35,118.33,118.345,88800000.0
2008-12-08 03:37:00,118.345,118.4,118.29,118.4,221800000.0
2008-12-08 03:38:00,118.4,118.4,118.36,118.36,414200000.0
2008-12-08 03:39:00,118.365,118.435,118.365,118.41,210200000.0
2008-12-08 03:40:00,118.41,118.455,118.4,118.42,134800000.0
2008-12-08 03:41:00,118.42,118.45,118.415,118.42,300600000.0
2008-12-08 03:42:00,118.42,118.46,118.415,118.44,617200000.0
2008-12-08 03:43:00,118.44,118.44,118.385,118.39,473600000.0
2008-12-08 03:44:00,118.39,118.39,118.32,118.33,236000000.0
2008-12-08 03:45:00,118.34,118.445,118.33,118.435,386600000.0
2008-12-08 03:46:00,118.425,118.455,118.39,118.455,321399996.0
2008-12-08 03:47:00,118.445,118.48,118.43,118.47,346400000.0
2008-12-08 03:48:00,118.47,118.47,118.425,118.455,244800000.0
2008-12-08 03:49:00,118.47,118.47,118.44,118.44,95800000.0
2008-12-08 03:50:00,118.44,118.44,118.35,118.355,561600001.0
2008-12-08 03:51:00,118.36,118.415,118.34,118.365,598600000.0
2008-12-08 03:52:00,118.365,118.385,118.295,118.295,500000000.0
2008-12-08 03:53:00,118.295,118.335,118.295,118.32,324000000.0
2008-12-08 03:54:00,118.315,118.325,118.295,118.32,377800001.0
2008-12-08 03:55:00,118.32,118.33,118.31,118.32,319400000.0
2008-12-08 03:56:00,118.32,118.34,118.305,118.305,283000001.0
2008-12-08 03:57:00,118.305,118.32,118.305,118.305,223000000.0
2008-12-08 03:58:00,118.305,118.36,118.305,118.345,346200001.0
2008-12-08 03:59:00,118.335,118.34,118.305,118.34,265600000.0
2008-12-08 04:00:00,118.335,118.345,118.315,118.315,272200000.0
2008-12-08 04:01:00,118.315,118.32,118.285,118.295,124000000.0
2008-12-08 04:02:00,118.295,118.3,118.295,118.295,43200000.0
2008-12-08 04:03:00,118.295,118.295,118.25,118.275,88000000.0
2008-12-08 04:04:00,118.275,118.275,118.255,118.275,36800000.0
2008-12-08 04:05:00,118.29,118.315,118.26,118.285,137600000.0
2008-12-08 04:06:00,118.275,118.325,118.27,118.305,333400000.0
2008-12-08 04:07:00,118.305,118.305,118.305,118.305,31200000.0
2008-12-08 04:08:00,118.305,118.32,118.275,118.31,188000000.0
2008-12-08 04:09:00,118.3,118.315,118.29,118.29,145000000.0
2008-12-08 04:10:00,118.29,118.295,118.255,118.265,141600000.0
2008-12-08 04:11:00,118.28,118.28,118.265,118.275,52600001.0
2008-12-08 04:12:00,118.275,118.275,118.21,118.21,231800000.0
2008-12-08 04:13:00,118.22,118.245,118.22,118.245,107200000.0
2008-12-08 04:14:00,118.245,118.275,118.245,118.275,70400000.0
2008-12-08 04:15:00,118.275,118.295,118.275,118.28,130200000.0
2008-12-08 04:16:00,118.295,118.295,118.21,118.24,203200000.0
2008-12-08 04:17:00,118.235,118.245,118.22,118.22,57600000.0
2008-12-08 04:18:00,118.23,118.255,118.22,118.245,204600000.0
2008-12-08 04:19:00,118.235,118.275,118.235,118.255,442200000.0
2008-12-08 04:20:00,118.255,118.315,118.255,118.305,207000000.0
2008-12-08 04:21:00,118.315,118.315,118.255,118.255,164000000.0
2008-12-08 04:22:00,118.255,118.28,118.255,118.28,77600000.0
2008-12-08 04:23:00,118.27,118.27,118.26,118.27,12600000.0
2008-12-08 04:24:00,118.23,118.27,118.22,118.225,73800000.0
2008-12-08 04:25:00,118.235,118.25,118.185,118.185,409599999.0
2008-12-08 04:26:00,118.195,118.215,118.195,118.195,173600001.0
2008-12-08 04:27:00,118.195,118.205,118.195,118.205,31200000.0
2008-12-08 04:28:00,118.205,118.205,118.195,118.195,91200000.0
2008-12-08 04:29:00,118.195,118.245,118.195,118.225,241600000.0
2008-12-08 04:30:00,118.225,118.245,118.21,118.21,284800000.0
2008-12-08 04:31:00,118.21,118.21,118.19,118.195,94000000.0
2008-12-08 04:32:00,118.195,118.205,118.16,118.17,136000000.0
2008-12-08 04:33:00,118.17,118.25,118.17,118.245,121600000.0
2008-12-08 04:34:00,118.245,118.26,118.235,118.235,236000002.0
2008-12-08 04:35:00,118.235,118.245,118.21,118.21,234200000.0
2008-12-08 04:36:00,118.22,118.24,118.22,118.24,127200000.0
2008-12-08 04:37:00,118.24,118.255,118.185,118.195,189200000.0
2008-12-08 04:38:00,118.195,118.215,118.185,118.185,311200000.0
2008-12-08 04:39:00,118.19,118.255,118.19,118.245,450400000.0
2008-12-08 04:40:00,118.245,118.245,118.205,118.22,123600000.0
2008-12-08 04:41:00,118.215,118.22,118.2,118.2,290400002.0
2008-12-08 04:42:00,118.2,118.2,118.19,118.19,184000000.0
2008-12-08 04:43:00,118.19,118.21,118.18,118.205,224000000.0
2008-12-08 04:44:00,118.205,118.225,118.205,118.215,48000000.0
2008-12-08 04:45:00,118.215,118.225,118.21,118.22,114400000.0
2008-12-08 04:46:00,118.215,118.295,118.215,118.29,225600000.0
2008-12-08 04:47:00,118.285,118.295,118.27,118.285,158200000.0
2008-12-08 04:48:00,118.285,118.295,118.285,118.29,77600000.0
2008-12-08 04:49:00,118.295,118.4,118.285,118.36,406400000.0
2008-12-08 04:50:00,118.35,118.36,118.345,118.355,48800000.0
2008-12-08 04:51:00,118.355,118.355,118.335,118.335,289600000.0
2008-12-08 04:52:00,118.335,118.35,118.335,118.35,74400000.0
2008-12-08 04:53:00,118.355,118.37,118.345,118.345,207200001.0
2008-12-08 04:54:00,118.345,118.38,118.345,118.38,195200000.0
2008-12-08 04:55:00,118.38,118.38,118.35,118.36,152600000.0
2008-12-08 04:56:00,118.36,118.36,118.36,118.36,7200000.0
2008-12-08 04:57:00,118.36,118.405,118.36,118.405,40800000.0
2008-12-08 04:58:00,118.415,118.425,118.4,118.425,93600000.0
2008-12-08 04:59:00,118.425,118.435,118.415,118.435,24000000.0
2008-12-08 05:00:00,118.425,118.425,118.425,118.425,2400000.0
2008-12-08 05:01:00,118.43,118.43,118.395,118.4,157600000.0
2008-12-08 05:02:00,118.395,118.4,118.35,118.39,95200000.0
2008-12-08 05:03:00,118.39,118.39,118.39,118.39,48000000.0
2008-12-08 05:04:00,118.35,118.355,118.275,118.275,161800000.0
2008-12-08 05:05:00,118.275,118.335,118.275,118.325,281400001.0
2008-12-08 05:06:00,118.325,118.35,118.315,118.325,155400000.0
2008-12-08 05:07:00,118.335,118.35,118.325,118.35,120000000.0
2008-12-08 05:08:00,118.365,118.39,118.36,118.39,239800000.0
2008-12-08 05:09:00,118.38,118.42,118.37,118.41,282800000.0
2008-12-08 05:10:00,118.41,118.41,118.395,118.41,87200000.0
2008-12-08 05:11:00,118.41,118.46,118.41,118.445,302600000.0
2008-12-08 05:12:00,118.445,118.5,118.445,118.48,703200000.0
2008-12-08 05:13:00,118.485,118.485,118.46,118.46,338200000.0
2008-12-08 05:14:00,118.46,118.46,118.415,118.445,315200000.0
2008-12-08 05:15:00,118.445,118.445,118.4,118.41,164000000.0
2008-12-08 05:16:00,118.405,118.415,118.405,118.415,153600000.0
2008-12-08 05:17:00,118.41,118.44,118.41,118.44,91200000.0
2008-12-08 05:18:00,118.44,118.455,118.44,118.455,20000000.0
2008-12-08 05:19:00,118.43,118.45,118.42,118.445,142600000.0
2008-12-08 05:20:00,118.435,118.45,118.425,118.425,172799999.0
2008-12-08 05:21:00,118.425,118.435,118.415,118.425,242200000.0
2008-12-08 05:22:00,118.425,118.46,118.425,118.46,206000000.0
2008-12-08 05:23:00,118.46,118.505,118.44,118.505,655200002.0
2008-12-08 05:24:00,118.505,118.55,118.5,118.53,259800000.0
2008-12-08 05:25:00,118.54,118.55,118.515,118.535,222400000.0
2008-12-08 05:26:00,118.535,118.57,118.525,118.56,67200000.0
2008-12-08 05:27:00,118.55,118.57,118.54,118.545,297600002.0
2008-12-08 05:28:00,118.54,118.54,118.5,118.51,173000000.0
2008-12-08 05:29:00,118.505,118.52,118.505,118.52,187199999.0
2008-12-08 05:30:00,118.52,118.53,118.5,118.5,119200000.0
2008-12-08 05:31:00,118.5,118.585,118.5,118.575,341800000.0
2008-12-08 05:32:00,118.585,118.62,118.58,118.605,507000000.0
2008-12-08 05:33:00,118.605,118.67,118.6,118.625,492400000.0
2008-12-08 05:34:00,118.63,118.635,118.575,118.585,328400000.0
2008-12-08 05:35:00,118.585,118.63,118.585,118.615,276000000.0
2008-12-08 05:36:00,118.62,118.625,118.56,118.61,514399999.0
2008-12-08 05:37:00,118.61,118.66,118.59,118.63,374800000.0
2008-12-08 05:38:00,118.62,118.675,118.595,118.625,447200001.0
2008-12-08 05:39:00,118.605,118.695,118.595,118.665,703600000.0
2008-12-08 05:40:00,118.68,118.76,118.675,118.685,658200000.0
2008-12-08 05:41:00,118.695,118.715,118.68,118.715,240800000.0
2008-12-08 05:42:00,118.715,118.74,118.58,118.58,535200000.0
2008-12-08 05:43:00,118.575,118.64,118.575,118.62,694400001.0
2008-12-08 05:44:00,118.62,118.64,118.59,118.625,339200000.0
2008-12-08 05:45:00,118.63,118.63,118.55,118.565,194799999.0
2008-12-08 05:46:00,118.565,118.565,118.54,118.545,170400000.0
2008-12-08 05:47:00,118.55,118.605,118.545,118.6,294400000.0
2008-12-08 05:48:00,118.595,118.595,118.575,118.575,127200000.0
2008-12-08 05:49:00,118.575,118.605,118.575,118.585,232800000.0
2008-12-08 05:50:00,118.58,118.62,118.58,118.6,60800000.0
2008-12-08 05:51:00,118.595,118.595,118.585,118.585,88800000.0
2008-12-08 05:52:00,118.585,118.585,118.555,118.565,80800000.0
2008-12-08 05:53:00,118.56,118.675,118.56,118.625,545600001.0
2008-12-08 05:54:00,118.625,118.655,118.61,118.645,309600000.0
2008-12-08 05:55:00,118.645,118.715,118.635,118.715,396799999.0
2008-12-08 05:56:00,118.715,118.74,118.7,118.73,312800000.0
2008-12-08 05:57:00,118.73,118.735,118.665,118.7,172800000.0
2008-12-08 05:58:00,118.69,118.7,118.68,118.695,58400000.0
2008-12-08 05:59:00,118.69,118.69,118.645,118.65,202400000.0
2008-12-08 06:00:00,118.64,118.68,118.57,118.665,263800000.0
2008-12-08 06:01:00,118.67,118.67,118.535,118.57,452200001.0
2008-12-08 06:02:00,118.57,118.58,118.565,118.565,68800000.0
2008-12-08 06:03:00,118.565,118.565,118.545,118.545,209600000.0
2008-12-08 06:04:00,118.545,118.6,118.535,118.57,229600000.0
2008-12-08 06:05:00,118.565,118.595,118.55,118.595,369200004.0
2008-12-08 06:06:00,118.595,118.615,118.595,118.605,148000001.0
2008-12-08 06:07:00,118.6,118.625,118.6,118.61,159200000.0
2008-12-08 06:08:00,118.61,118.61,118.525,118.565,329600000.0
2008-12-08 06:09:00,118.56,118.58,118.56,118.565,76000000.0
2008-12-08 06:10:00,118.565,118.575,118.545,118.545,207200000.0
2008-12-08 06:11:00,118.545,118.565,118.465,118.475,321000000.0
2008-12-08 06:12:00,118.465,118.525,118.465,118.515,367200000.0
2008-12-08 06:13:00,118.515,118.515,118.505,118.51,58600000.0
2008-12-08 06:14:00,118.51,118.555,118.51,118.535,161600000.0
2008-12-08 06:15:00,118.525,118.57,118.515,118.55,161800000.0
2008-12-08 06:16:00,118.55,118.565,118.53,118.53,216200000.0
2008-12-08 06:17:00,118.53,118.56,118.53,118.545,142400001.0
2008-12-08 06:18:00,118.545,118.56,118.515,118.53,235800000.0
2008-12-08 06:19:00,118.53,118.53,118.485,118.485,137600000.0
2008-12-08 06:20:00,118.495,118.54,118.495,118.53,356800000.0
2008-12-08 06:21:00,118.545,118.575,118.545,118.575,185600001.0
2008-12-08 06:22:00,118.57,118.61,118.56,118.57,335600000.0
2008-12-08 06:23:00,118.57,118.585,118.555,118.555,110600000.0
2008-12-08 06:24:00,118.54,118.58,118.535,118.575,344800000.0
2008-12-08 06:25:00,118.575,118.585,118.575,118.585,32000000.0
2008-12-08 06:26:00,118.585,118.605,118.575,118.595,53600000.0
2008-12-08 06:27:00,118.595,118.61,118.55,118.57,125600000.0
2008-12-08 06:28:00,118.56,118.575,118.555,118.565,36800000.0
2008-12-08 06:29:00,118.565,118.575,118.55,118.575,209400000.0
2008-12-08 06:30:00,118.55,118.615,118.55,118.615,278800000.0
2008-12-08 06:31:00,118.62,118.625,118.565,118.615,455200000.0
2008-12-08 06:32:00,118.615,118.65,118.61,118.61,453600001.0
2008-12-08 06:33:00,118.61,118.61,118.61,118.61,12800000.0
2008-12-08 06:34:00,118.61,118.61,118.61,118.61,12800000.0
2008-12-08 06:35:00,118.61,118.61,118.47,118.505,236900000.0
2008-12-08 06:36:00,118.505,118.53,118.5,118.53,201600000.0
2008-12-08 06:37:00,118.535,118.55,118.525,118.55,297400000.0
2008-12-08 06:38:00,118.545,118.565,118.54,118.565,455200000.0
2008-12-08 06:39:00,118.555,118.58,118.535,118.535,391400000.0
2008-12-08 06:40:00,118.535,118.585,118.52,118.54,371400000.0
2008-12-08 06:41:00,118.54,118.54,118.515,118.525,176800000.0
2008-12-08 06:42:00,118.525,118.525,118.5,118.5,107200000.0
2008-12-08 06:43:00,118.495,118.505,118.495,118.505,110400000.0
2008-12-08 06:44:00,118.51,118.51,118.445,118.445,238400000.0
2008-12-08 06:45:00,118.445,118.445,118.43,118.43,85600000.0
2008-12-08 06:46:00,118.445,118.445,118.385,118.405,387400000.0
2008-12-08 06:47:00,118.41,118.48,118.395,118.44,360000000.0
2008-12-08 06:48:00,118.44,118.46,118.28,118.295,578800000.0
2008-12-08 06:49:00,118.3,118.35,118.29,118.34,240800000.0
2008-12-08 06:50:00,118.325,118.365,118.315,118.365,103200000.0
2008-12-08 06:51:00,118.36,118.405,118.36,118.395,83200000.0
2008-12-08 06:52:00,118.4,118.41,118.37,118.395,217200000.0
2008-12-08 06:53:00,118.41,118.43,118.395,118.41,482400000.0
2008-12-08 06:54:00,118.4,118.44,118.395,118.42,188800001.0
2008-12-08 06:55:00,118.42,118.435,118.395,118.4,163600000.0
2008-12-08 06:56:00,118.4,118.4,118.395,118.395,30400000.0
2008-12-08 06:57:00,118.395,118.395,118.355,118.365,175800000.0
2008-12-08 06:58:00,118.355,118.38,118.345,118.345,297600002.0
2008-12-08 06:59:00,118.335,118.35,118.305,118.35,306600000.0
2008-12-08 07:00:00,118.35,118.36,118.31,118.325,423799999.0
2008-12-08 07:01:00,118.315,118.315,118.275,118.295,344000000.0
2008-12-08 07:02:00,118.295,118.3,118.23,118.25,138400000.0
2008-12-08 07:03:00,118.25,118.255,118.225,118.225,143999999.0
2008-12-08 07:04:00,118.225,118.23,118.19,118.225,159200000.0
2008-12-08 07:05:00,118.24,118.29,118.24,118.29,315200000.0
2008-12-08 07:06:00,118.305,118.33,118.305,118.33,45600000.0
2008-12-08 07:07:00,118.32,118.335,118.32,118.33,33600000.0
2008-12-08 07:08:00,118.34,118.34,118.28,118.305,175200000.0
2008-12-08 07:09:00,118.3,118.34,118.26,118.34,386000000.0
2008-12-08 07:10:00,118.335,118.37,118.325,118.355,191600002.0
2008-12-08 07:11:00,118.355,118.395,118.355,118.395,71200000.0
2008-12-08 07:12:00,118.385,118.415,118.385,118.395,218200003.0
2008-12-08 07:13:00,118.395,118.445,118.395,118.435,134400000.0
2008-12-08 07:14:00,118.435,118.51,118.435,118.495,149600000.0
2008-12-08 07:15:00,118.49,118.495,118.465,118.495,83200000.0
2008-12-08 07:16:00,118.495,118.505,118.47,118.48,220000000.0
2008-12-08 07:17:00,118.455,118.49,118.455,118.49,120000000.0
2008-12-08 07:18:00,118.48,118.48,118.48,118.48,144800000.0
2008-12-08 07:19:00,118.485,118.485,118.435,118.44,219200000.0
2008-12-08 07:20:00,118.44,118.465,118.415,118.415,551200016.0
2008-12-08 07:21:00,118.415,118.415,118.4,118.41,84600000.0
2008-12-08 07:22:00,118.41,118.43,118.4,118.41,232800000.0
2008-12-08 07:23:00,118.41,118.43,118.41,118.43,44000000.0
2008-12-08 07:24:00,118.44,118.46,118.435,118.445,161800000.0
2008-12-08 07:25:00,118.445,118.46,118.445,118.46,12000000.0
2008-12-08 07:26:00,118.47,118.47,118.435,118.44,61600000.0
2008-12-08 07:27:00,118.45,118.495,118.45,118.49,194400000.0
2008-12-08 07:28:00,118.49,118.49,118.305,118.345,622200001.0
2008-12-08 07:29:00,118.345,118.36,118.33,118.355,178200000.0
2008-12-08 07:30:00,118.355,118.39,118.35,118.355,450399999.0
2008-12-08 07:31:00,118.36,118.4,118.36,118.4,363200000.0
2008-12-08 07:32:00,118.4,118.41,118.395,118.41,76400000.0
2008-12-08 07:33:00,118.4,118.41,118.4,118.4,59200000.0
2008-12-08 07:34:00,118.4,118.41,118.4,118.41,40800000.0
2008-12-08 07:35:00,118.4,118.43,118.4,118.43,147199999.0
2008-12-08 07:36:00,118.425,118.44,118.415,118.44,198600000.0
2008-12-08 07:37:00,118.44,118.47,118.43,118.46,119200000.0
2008-12-08 07:38:00,118.465,118.5,118.44,118.485,85600000.0
2008-12-08 07:39:00,118.485,118.5,118.485,118.5,132800000.0
2008-12-08 07:40:00,118.5,118.535,118.49,118.5,493200000.0
2008-12-08 07:41:00,118.505,118.51,118.5,118.505,148000000.0
2008-12-08 07:42:00,118.505,118.51,118.5,118.51,161600000.0
2008-12-08 07:43:00,118.51,118.52,118.51,118.51,50400000.0
2008-12-08 07:44:00,118.515,118.515,118.47,118.49,275200000.0
2008-12-08 07:45:00,118.49,118.5,118.485,118.5,288000000.0
2008-12-08 07:46:00,118.495,118.525,118.485,118.5,466400000.0
2008-12-08 07:47:00,118.5,118.52,118.49,118.515,325600000.0
2008-12-08 07:48:00,118.515,118.54,118.51,118.54,404800000.0
2008-12-08 07:49:00,118.53,118.575,118.525,118.56,328800000.0
2008-12-08 07:50:00,118.57,118.615,118.56,118.6,550400000.0
2008-12-08 07:51:00,118.6,118.61,118.555,118.595,990600001.0
2008-12-08 07:52:00,118.605,118.64,118.595,118.635,474400000.0
2008-12-08 07:53:00,118.625,118.63,118.585,118.6,847200000.0
2008-12-08 07:54:00,118.595,118.625,118.565,118.58,712800000.0
2008-12-08 07:55:00,118.59,118.595,118.575,118.575,153600000.0
2008-12-08 07:56:00,118.58,118.6,118.575,118.59,103800000.0
2008-12-08 07:57:00,118.585,118.6,118.575,118.575,323800000.0
2008-12-08 07:58:00,118.58,118.59,118.575,118.59,314400000.0
2008-12-08 07:59:00,118.59,118.595,118.58,118.595,150400000.0
2008-12-08 08:00:00,118.595,118.615,118.58,118.59,433600000.0
2008-12-08 08:01:00,118.59,118.6,118.555,118.555,507200000.0
2008-12-08 08:02:00,118.56,118.64,118.55,118.63,432800000.0
2008-12-08 08:03:00,118.635,118.705,118.635,118.685,1001800000.0
2008-12-08 08:04:00,118.68,118.705,118.675,118.7,145600000.0
2008-12-08 08:05:00,118.71,118.785,118.695,118.75,671800003.0
2008-12-08 08:06:00,118.76,118.845,118.76,118.84,513000000.0
2008-12-08 08:07:00,118.84,118.9,118.815,118.86,874200000.0
2008-12-08 08:08:00,118.86,118.88,118.765,118.795,717200000.0
2008-12-08 08:09:00,118.8,118.88,118.795,118.85,816000000.0
2008-12-08 08:10:00,118.85,118.91,118.85,118.875,837000000.0
2008-12-08 08:11:00,118.875,118.935,118.87,118.915,739000000.0
2008-12-08 08:12:00,118.915,118.95,118.875,118.925,916000001.0
2008-12-08 08:13:00,118.925,118.955,118.915,118.945,491200000.0
2008-12-08 08:14:00,118.945,118.955,118.935,118.945,230600000.0
2008-12-08 08:15:00,118.935,118.985,118.865,118.985,1330999999.0
2008-12-08 08:16:00,118.995,119.08,118.97,119.075,772400000.0
2008-12-08 08:17:00,119.065,119.065,119.015,119.045,851200000.0
2008-12-08 08:18:00,119.05,119.05,118.955,118.975,868000000.0
2008-12-08 08:19:00,118.98,119.025,118.945,119.01,612600000.0
2008-12-08 08:20:00,119.01,119.04,119.01,119.03,314400000.0
2008-12-08 08:21:00,119.04,119.07,119.02,119.05,689600000.0
2008-12-08 08:22:00,119.065,119.07,119.015,119.02,532800000.0
2008-12-08 08:23:00,119.015,119.025,118.965,118.97,1119200000.0
2008-12-08 08:24:00,118.97,119.06,118.96,119.04,383200000.0
2008-12-08 08:25:00,119.015,119.035,118.99,119.005,394400000.0
2008-12-08 08:26:00,119.01,119.02,119.005,119.005,488000000.0
2008-12-08 08:27:00,119.005,119.03,118.99,119.03,148800000.0
2008-12-08 08:28:00,119.03,119.055,119.015,119.05,555799999.0
2008-12-08 08:29:00,119.045,119.065,119.045,119.055,336000000.0
2008-12-08 08:30:00,119.05,119.135,119.05,119.12,761800000.0
2008-12-08 08:31:00,119.13,119.145,119.11,119.125,455800000.0
2008-12-08 08:32:00,119.125,119.135,119.06,119.07,690399999.0
2008-12-08 08:33:00,119.08,119.09,119.04,119.09,749400001.0
2008-12-08 08:34:00,119.09,119.095,118.955,118.955,1083799999.0
2008-12-08 08:35:00,118.965,119.005,118.95,118.95,1003200000.0
2008-12-08 08:36:00,118.95,118.995,118.94,118.985,735800000.0
2008-12-08 08:37:00,118.985,118.99,118.96,118.97,192799998.0
2008-12-08 08:38:00,118.97,119.0,118.97,118.985,399199993.0
2008-12-08 08:39:00,118.995,118.995,118.955,118.97,629800000.0
2008-12-08 08:40:00,118.98,119.025,118.965,118.995,443200000.0
2008-12-08 08:41:00,118.995,119.06,118.995,119.035,940000000.0
2008-12-08 08:42:00,119.03,119.06,119.03,119.055,663000000.0
2008-12-08 08:43:00,119.055,119.055,118.95,118.95,871400000.0
2008-12-08 08:44:00,118.955,118.955,118.89,118.915,672600000.0
2008-12-08 08:45:00,118.915,118.925,118.885,118.885,348000000.0
2008-12-08 08:46:00,118.89,118.895,118.875,118.89,496800000.0
2008-12-08 08:47:00,118.89,118.91,118.865,118.87,471000000.0
2008-12-08 08:48:00,118.87,118.9,118.855,118.885,471800000.0
2008-12-08 08:49:00,118.885,118.975,118.885,118.945,674400000.0
2008-12-08 08:50:00,118.945,118.96,118.915,118.94,670400000.0
2008-12-08 08:51:00,118.94,118.975,118.925,118.975,293600000.0
2008-12-08 08:52:00,118.98,119.03,118.945,119.01,527200000.0
2008-12-08 08:53:00,119.01,119.01,118.925,118.95,520000000.0
2008-12-08 08:54:00,118.945,118.975,118.93,118.975,484000000.0
2008-12-08 08:55:00,118.96,119.04,118.945,119.025,700199999.0
2008-12-08 08:56:00,119.025,119.04,118.965,118.965,1041600000.0
2008-12-08 08:57:00,118.97,118.97,118.88,118.89,703200000.0
2008-12-08 08:58:00,118.89,118.9,118.865,118.87,269600000.0
2008-12-08 08:59:00,118.865,118.92,118.865,118.91,619000000.0
2008-12-08 09:00:00,118.93,118.93,118.8,118.845,585600000.0
2008-12-08 09:01:00,118.85,118.935,118.85,118.935,534400000.0
2008-12-08 09:02:00,118.935,119.01,118.905,118.965,820800000.0
2008-12-08 09:03:00,118.97,118.98,118.9,118.94,694600000.0
2008-12-08 09:04:00,118.925,118.995,118.925,118.965,852000002.0
2008-12-08 09:05:00,118.965,119.08,118.965,119.065,865600000.0
2008-12-08 09:06:00,119.065,119.135,119.015,119.075,764600000.0
2008-12-08 09:07:00,119.085,119.115,119.065,119.07,792000000.0
2008-12-08 09:08:00,119.07,119.08,118.9,119.035,999000003.0
2008-12-08 09:09:00,119.035,119.095,119.0,119.0,870399992.0
2008-12-08 09:10:00,119.0,119.115,118.98,119.105,865000000.0
2008-12-08 09:11:00,119.105,119.255,119.105,119.225,749200000.0
2008-12-08 09:12:00,119.24,119.265,119.225,119.24,737200001.0
2008-12-08 09:13:00,119.245,119.265,119.175,119.195,664400000.0
2008-12-08 09:14:00,119.195,119.26,119.19,119.215,819000001.0
2008-12-08 09:15:00,119.215,119.255,119.19,119.25,795600000.0
2008-12-08 09:16:00,119.25,119.25,119.195,119.195,527400000.0
2008-12-08 09:17:00,119.19,119.22,119.075,119.125,1015600000.0
2008-12-08 09:18:00,119.125,119.155,119.11,119.125,564000000.0
2008-12-08 09:19:00,119.14,119.2,119.1,119.175,566200000.0
2008-12-08 09:20:00,119.18,119.18,119.105,119.115,753600000.0
2008-12-08 09:21:00,119.12,119.135,119.06,119.065,330400000.0
2008-12-08 09:22:00,119.065,119.065,118.995,119.005,1240200000.0
2008-12-08 09:23:00,119.01,119.025,118.91,119.01,620800000.0
2008-12-08 09:24:00,119.01,119.02,118.825,118.83,985199998.0
2008-12-08 09:25:00,118.83,118.86,118.815,118.86,551200000.0
2008-12-08 09:26:00,118.865,118.905,118.845,118.85,567000000.0
2008-12-08 09:27:00,118.845,118.96,118.84,118.95,622400000.0
2008-12-08 09:28:00,118.955,118.955,118.93,118.93,381600000.0
2008-12-08 09:29:00,118.935,118.985,118.93,118.965,402800000.0
2008-12-08 09:30:00,118.97,119.035,118.97,118.985,436200001.0
2008-12-08 09:31:00,118.985,119.12,118.985,119.12,756600001.0
2008-12-08 09:32:00,119.12,119.215,119.115,119.165,978200000.0
2008-12-08 09:33:00,119.16,119.16,119.11,119.14,467400000.0
2008-12-08 09:34:00,119.14,119.18,119.09,119.09,546600000.0
2008-12-08 09:35:00,119.09,119.105,119.005,119.04,848400000.0
2008-12-08 09:36:00,119.04,119.06,119.04,119.06,508000000.0
2008-12-08 09:37:00,119.06,119.11,119.06,119.105,452600000.0
2008-12-08 09:38:00,119.11,119.11,119.045,119.095,456000000.0
2008-12-08 09:39:00,119.095,119.12,119.085,119.095,304800000.0
2008-12-08 09:40:00,119.095,119.14,119.095,119.1,405400000.0
2008-12-08 09:41:00,119.1,119.155,119.095,119.15,545400000.0
2008-12-08 09:42:00,119.15,119.18,119.145,119.155,486200000.0
2008-12-08 09:43:00,119.16,119.23,119.16,119.21,840399997.0
2008-12-08 09:44:00,119.21,119.245,119.2,119.2,871000002.0
2008-12-08 09:45:00,119.19,119.25,119.19,119.25,298400000.0
2008-12-08 09:46:00,119.235,119.26,119.235,119.235,525400000.0
2008-12-08 09:47:00,119.235,119.26,119.235,119.25,418600000.0
2008-12-08 09:48:00,119.255,119.38,119.25,119.345,496600000.0
2008-12-08 09:49:00,119.36,119.46,119.355,119.46,797199999.0
2008-12-08 09:50:00,119.465,119.59,119.405,119.59,930000000.0
2008-12-08 09:51:00,119.595,119.66,119.58,119.595,798600000.0
2008-12-08 09:52:00,119.59,119.655,119.57,119.59,684599999.0
2008-12-08 09:53:00,119.59,119.625,119.575,119.605,388400000.0
2008-12-08 09:54:00,119.605,119.605,119.505,119.595,899999997.0
2008-12-08 09:55:00,119.595,119.7,119.595,119.66,822599995.0
2008-12-08 09:56:00,119.66,119.795,119.63,119.735,1269199994.0
2008-12-08 09:57:00,119.73,119.75,119.715,119.74,990400000.0
2008-12-08 09:58:00,119.735,119.805,119.705,119.75,1044199998.0
2008-12-08 09:59:00,119.765,119.78,119.725,119.735,530600000.0
2008-12-08 10:00:00,119.73,119.98,119.72,119.92,756800000.0
2008-12-08 10:01:00,119.93,119.99,119.92,119.965,838000000.0
2008-12-08 10:02:00,119.955,120.025,119.915,120.015,690599999.0
2008-12-08 10:03:00,120.025,120.14,120.015,120.045,857799998.0
2008-12-08 10:04:00,120.045,120.06,120.015,120.045,645799999.0
2008-12-08 10:05:00,120.04,120.085,120.025,120.065,833999999.0
2008-12-08 10:06:00,120.065,120.085,119.985,120.0,828600000.0
2008-12-08 10:07:00,120.0,120.045,119.98,120.04,946400000.0
2008-12-08 10:08:00,120.04,120.18,120.04,120.18,972599998.0
2008-12-08 10:09:00,120.18,120.24,120.155,120.22,1121800000.0
2008-12-08 10:10:00,120.22,120.295,120.215,120.295,532800004.0
2008-12-08 10:11:00,120.295,120.32,120.24,120.25,871200004.0
2008-12-08 10:12:00,120.25,120.25,120.155,120.17,822400000.0
2008-12-08 10:13:00,120.155,120.22,120.155,120.205,618800000.0
2008-12-08 10:14:00,120.205,120.23,120.185,120.19,1265200003.0
2008-12-08 10:15:00,120.195,120.285,120.195,120.2,1021400002.0
2008-12-08 10:16:00,120.205,120.205,120.15,120.18,549400000.0
2008-12-08 10:17:00,120.18,120.18,120.06,120.07,481600000.0
2008-12-08 10:18:00,120.07,120.07,119.995,120.03,724600000.0
2008-12-08 10:19:00,120.03,120.09,120.03,120.035,662000000.0
2008-12-08 10:20:00,120.03,120.06,120.03,120.04,1195200001.0
2008-12-08 10:21:00,120.04,120.16,120.04,120.14,861000001.0
2008-12-08 10:22:00,120.145,120.28,120.14,120.24,742200000.0
2008-12-08 10:23:00,120.245,120.265,120.22,120.24,949599999.0
2008-12-08 10:24:00,120.24,120.56,120.235,120.54,1040199999.0
2008-12-08 10:25:00,120.545,120.725,120.465,120.725,1221999999.0
2008-12-08 10:26:00,120.725,120.81,120.695,120.81,1392400001.0
2008-12-08 10:27:00,120.805,120.96,120.795,120.95,1004400000.0
2008-12-08 10:28:00,120.95,120.97,120.805,120.805,871799996.0
2008-12-08 10:29:00,120.81,120.88,120.71,120.71,1152399999.0
2008-12-08 10:30:00,120.71,120.71,120.655,120.67,679799999.0
2008-12-08 10:31:00,120.675,120.7,120.625,120.66,816200000.0
2008-12-08 10:32:00,120.67,120.71,120.63,120.71,1167800002.0
2008-12-08 10:33:00,120.71,120.78,120.69,120.78,433000000.0
2008-12-08 10:34:00,120.79,120.79,120.615,120.63,745400001.0
2008-12-08 10:35:00,120.63,120.635,120.59,120.59,953799998.0
2008-12-08 10:36:00,120.59,120.725,120.59,120.68,819999999.0
2008-12-08 10:37:00,120.705,120.705,120.635,120.68,1085399999.0
2008-12-08 10:38:00,120.685,120.75,120.685,120.745,1340000001.0
2008-12-08 10:39:00,120.735,120.79,120.71,120.78,987000001.0
2008-12-08 10:40:00,120.78,120.84,120.775,120.84,1061599997.0
2008-12-08 10:41:00,120.835,120.855,120.78,120.78,1107399997.0
2008-12-08 10:42:00,120.78,120.8,120.745,120.75,777399998.0
2008-12-08 10:43:00,120.74,120.74,120.695,120.72,843399998.0
2008-12-08 10:44:00,120.715,120.73,120.585,120.595,881600001.0
2008-12-08 10:45:00,120.595,120.64,120.565,120.63,880400000.0
2008-12-08 10:46:00,120.63,120.655,120.605,120.655,781400000.0
2008-12-08 10:47:00,120.655,120.7,120.625,120.7,903999999.0
2008-12-08 10:48:00,120.7,120.705,120.615,120.68,621999999.0
2008-12-08 10:49:00,120.665,120.76,120.665,120.75,735799998.0
2008-12-08 10:50:00,120.75,120.775,120.72,120.765,681199999.0
2008-12-08 10:51:00,120.765,120.77,120.685,120.685,772000000.0
2008-12-08 10:52:00,120.685,120.685,120.58,120.65,699200000.0
2008-12-08 10:53:00,120.66,120.66,120.58,120.635,733399998.0
2008-12-08 10:54:00,120.63,120.63,120.56,120.57,664000001.0
2008-12-08 10:55:00,120.57,120.58,120.495,120.5,376000000.0
2008-12-08 10:56:00,120.5,120.67,120.5,120.64,797200000.0
2008-12-08 10:57:00,120.64,120.65,120.56,120.575,883000002.0
2008-12-08 10:58:00,120.59,120.685,120.59,120.62,959799999.0
2008-12-08 10:59:00,120.62,120.69,120.6,120.69,595000003.0
2008-12-08 11:00:00,120.68,120.69,120.59,120.625,752200002.0
2008-12-08 11:01:00,120.625,120.665,120.595,120.665,610000002.0
2008-12-08 11:02:00,120.655,120.655,120.55,120.55,582499999.0
2008-12-08 11:03:00,120.55,120.59,120.515,120.54,779799998.0
2008-12-08 11:04:00,120.54,120.635,120.52,120.61,737600000.0
2008-12-08 11:05:00,120.625,120.68,120.595,120.65,653999998.0
2008-12-08 11:06:00,120.65,120.78,120.645,120.745,619199999.0
2008-12-08 11:07:00,120.74,120.74,120.61,120.61,777000005.0
2008-12-08 11:08:00,120.61,120.645,120.585,120.595,632600002.0
2008-12-08 11:09:00,120.595,120.595,120.535,120.545,412400002.0
2008-12-08 11:10:00,120.545,120.545,120.25,120.285,683200000.0
2008-12-08 11:11:00,120.295,120.33,120.255,120.305,870200000.0
2008-12-08 11:12:00,120.31,120.39,120.31,120.385,547000001.0
2008-12-08 11:13:00,120.385,120.41,120.32,120.385,673800001.0
2008-12-08 11:14:00,120.385,120.44,120.385,120.41,538800001.0
2008-12-08 11:15:00,120.415,120.425,120.315,120.33,657399999.0
2008-12-08 11:16:00,120.335,120.385,120.325,120.355,711800000.0
2008-12-08 11:17:00,120.355,120.355,120.32,120.33,535000001.0
2008-12-08 11:18:00,120.33,120.34,120.295,120.315,856199997.0
2008-12-08 11:19:00,120.315,120.34,120.31,120.32,327200000.0
2008-12-08 11:20:00,120.32,120.335,120.225,120.235,977200008.0
2008-12-08 11:21:00,120.235,120.345,120.235,120.305,504800002.0
2008-12-08 11:22:00,120.305,120.305,120.205,120.215,406400002.0
2008-12-08 11:23:00,120.205,120.235,120.17,120.215,617399999.0
2008-12-08 11:24:00,120.215,120.23,120.205,120.23,567800002.0
2008-12-08 11:25:00,120.23,120.28,120.2,120.28,470000001.0
2008-12-08 11:26:00,120.29,120.345,120.25,120.345,591799999.0
2008-12-08 11:27:00,120.335,120.39,120.285,120.35,766200001.0
2008-12-08 11:28:00,120.35,120.4,120.33,120.355,725800000.0
2008-12-08 11:29:00,120.345,120.475,120.335,120.45,712400002.0
2008-12-08 11:30:00,120.45,120.45,120.39,120.435,344200000.0
2008-12-08 11:31:00,120.445,120.445,120.425,120.435,107600000.0
2008-12-08 11:32:00,120.44,120.445,120.335,120.335,726599996.0
2008-12-08 11:33:00,120.325,120.33,120.27,120.28,692199998.0
2008-12-08 11:34:00,120.28,120.315,120.265,120.315,368400001.0
2008-12-08 11:35:00,120.315,120.335,120.315,120.32,778000007.0
2008-12-08 11:36:00,120.315,120.34,120.315,120.315,515600004.0
2008-12-08 11:37:00,120.315,120.325,120.255,120.285,328999998.0
2008-12-08 11:38:00,120.275,120.29,120.225,120.225,1054299997.0
2008-12-08 11:39:00,120.23,120.38,120.23,120.375,1111999999.0
2008-12-08 11:40:00,120.375,120.38,120.345,120.35,733400001.0
2008-12-08 11:41:00,120.35,120.355,120.33,120.335,515999999.0
2008-12-08 11:42:00,120.34,120.43,120.315,120.395,796799998.0
2008-12-08 11:43:00,120.39,120.39,120.33,120.345,817199995.0
2008-12-08 11:44:00,120.345,120.43,120.31,120.42,671000000.0
2008-12-08 11:45:00,120.42,120.42,120.195,120.285,909999998.0
2008-12-08 11:46:00,120.285,120.285,120.18,120.23,664599997.0
2008-12-08 11:47:00,120.22,120.225,120.035,120.14,859200002.0
2008-12-08 11:48:00,120.13,120.13,120.085,120.105,623799995.0
2008-12-08 11:49:00,120.1,120.1,120.02,120.045,770599997.0
2008-12-08 11:50:00,120.05,120.06,119.92,119.93,529199999.0
2008-12-08 11:51:00,119.93,120.04,119.92,120.02,683200002.0
2008-12-08 11:52:00,120.02,120.105,120.0,120.1,584200000.0
2008-12-08 11:53:00,120.105,120.115,120.07,120.075,398400000.0
2008-12-08 11:54:00,120.075,120.075,120.06,120.075,178200001.0
2008-12-08 11:55:00,120.08,120.08,120.025,120.065,310599998.0
2008-12-08 11:56:00,120.065,120.15,120.065,120.15,344000000.0
2008-12-08 11:57:00,120.145,120.18,120.145,120.15,266800000.0
2008-12-08 11:58:00,120.15,120.27,120.15,120.27,528199998.0
2008-12-08 11:59:00,120.27,120.285,120.2,120.225,595799998.0
2008-12-08 12:00:00,120.225,120.25,120.22,120.25,643799998.0
2008-12-08 12:01:00,120.25,120.275,120.24,120.25,638199997.0
2008-12-08 12:02:00,120.25,120.32,120.25,120.255,642599999.0
2008-12-08 12:03:00,120.25,120.25,120.185,120.19,637799995.0
2008-12-08 12:04:00,120.19,120.19,120.085,120.085,544599999.0
2008-12-08 12:05:00,120.09,120.12,120.05,120.05,672600000.0
2008-12-08 12:06:00,120.05,120.05,120.0,120.015,389400002.0
2008-12-08 12:07:00,120.015,120.06,120.0,120.06,557599997.0
2008-12-08 12:08:00,120.06,120.065,120.035,120.045,485799997.0
2008-12-08 12:09:00,120.045,120.2,120.04,120.2,851000001.0
2008-12-08 12:10:00,120.205,120.245,120.135,120.15,846800001.0
2008-12-08 12:11:00,120.15,120.15,120.09,120.1,365599998.0
2008-12-08 12:12:00,120.09,120.09,120.035,120.07,680799988.0
2008-12-08 12:13:00,120.065,120.075,120.055,120.06,463199998.0
2008-12-08 12:14:00,120.055,120.06,120.01,120.055,628800000.0
2008-12-08 12:15:00,120.05,120.14,120.05,120.095,629199996.0
2008-12-08 12:16:00,120.1,120.23,120.1,120.215,629399999.0
2008-12-08 12:17:00,120.215,120.285,120.215,120.235,870400000.0
2008-12-08 12:18:00,120.23,120.235,120.15,120.15,464799998.0
2008-12-08 12:19:00,120.15,120.18,120.15,120.16,408600000.0
2008-12-08 12:20:00,120.155,120.165,120.1,120.15,588799995.0
2008-12-08 12:21:00,120.145,120.195,120.13,120.195,550600003.0
2008-12-08 12:22:00,120.195,120.225,120.195,120.195,839800001.0
2008-12-08 12:23:00,120.195,120.24,120.195,120.23,385599999.0
2008-12-08 12:24:00,120.23,120.23,120.195,120.2,465400000.0
2008-12-08 12:25:00,120.2,120.2,120.135,120.155,455199999.0
2008-12-08 12:26:00,120.155,120.225,120.155,120.22,546599996.0
2008-12-08 12:27:00,120.225,120.235,120.195,120.215,578699998.0
2008-12-08 12:28:00,120.215,120.22,120.165,120.215,467400000.0
2008-12-08 12:29:00,120.22,120.22,120.185,120.19,267599997.0
2008-12-08 12:30:00,120.195,120.2,120.145,120.15,545399998.0
2008-12-08 12:31:00,120.15,120.155,120.08,120.085,989599987.0
2008-12-08 12:32:00,120.09,120.105,120.05,120.05,812999995.0
2008-12-08 12:33:00,120.055,120.105,119.985,120.09,645600000.0
2008-12-08 12:34:00,120.08,120.08,120.01,120.015,414600000.0
2008-12-08 12:35:00,120.015,120.02,119.91,119.915,838799994.0
2008-12-08 12:36:00,119.91,119.99,119.91,119.97,568800001.0
2008-12-08 12:37:00,119.965,119.99,119.965,119.98,376600004.0
2008-12-08 12:38:00,119.98,120.055,119.975,120.035,556000000.0
2008-12-08 12:39:00,120.035,120.04,119.975,119.975,288200001.0
2008-12-08 12:40:00,119.98,120.03,119.98,119.985,565600003.0
2008-12-08 12:41:00,119.99,120.01,119.99,120.0,357000000.0
2008-12-08 12:42:00,120.0,120.01,120.0,120.0,95800000.0
2008-12-08 12:43:00,120.0,120.015,119.905,119.95,510200001.0
2008-12-08 12:44:00,119.95,119.95,119.895,119.92,294800000.0
2008-12-08 12:45:00,119.92,120.0,119.92,120.0,303600000.0
2008-12-08 12:46:00,120.0,120.02,120.0,120.02,322199999.0
2008-12-08 12:47:00,120.02,120.095,120.015,120.06,493999997.0
2008-12-08 12:48:00,120.065,120.09,120.04,120.06,488599997.0
2008-12-08 12:49:00,120.06,120.06,119.995,120.015,566399998.0
2008-12-08 12:50:00,120.015,120.025,119.99,120.0,392600002.0
2008-12-08 12:51:00,119.99,120.045,119.975,120.03,371999999.0
2008-12-08 12:52:00,120.03,120.03,120.005,120.01,188000000.0
2008-12-08 12:53:00,120.01,120.02,120.01,120.01,204400001.0
2008-12-08 12:54:00,120.01,120.01,120.0,120.0,93000000.0
2008-12-08 12:55:00,120.0,120.02,119.98,120.02,296999999.0
2008-12-08 12:56:00,120.02,120.075,120.02,120.055,509399996.0
2008-12-08 12:57:00,120.06,120.07,120.03,120.035,658999998.0
2008-12-08 12:58:00,120.035,120.075,120.03,120.075,313399999.0
2008-12-08 12:59:00,120.075,120.075,120.015,120.015,576399996.0
2008-12-08 13:00:00,120.02,120.035,120.01,120.035,448600001.0
2008-12-08 13:01:00,120.035,120.075,120.035,120.055,435399998.0
2008-12-08 13:02:00,120.055,120.06,120.055,120.055,49000000.0
2008-12-08 13:03:00,120.07,120.105,120.05,120.105,467799999.0
2008-12-08 13:04:00,120.105,120.12,120.075,120.1,520400003.0
2008-12-08 13:05:00,120.105,120.11,120.015,120.035,811799992.0
2008-12-08 13:06:00,120.035,120.045,120.0,120.03,403599997.0
2008-12-08 13:07:00,120.035,120.04,120.005,120.005,260600001.0
2008-12-08 13:08:00,120.01,120.025,119.985,120.015,279999999.0
2008-12-08 13:09:00,120.015,120.025,120.005,120.02,225600000.0
2008-12-08 13:10:00,120.015,120.045,120.005,120.04,448200003.0
2008-12-08 13:11:00,120.035,120.05,120.0,120.0,487200000.0
2008-12-08 13:12:00,120.0,120.075,119.995,120.015,772799994.0
2008-12-08 13:13:00,120.015,120.04,119.965,119.995,716000000.0
2008-12-08 13:14:00,119.995,120.02,119.965,119.97,325800002.0
2008-12-08 13:15:00,119.97,119.985,119.94,119.98,456800003.0
2008-12-08 13:16:00,119.985,120.01,119.945,119.955,298000000.0
2008-12-08 13:17:00,119.965,119.99,119.95,119.985,852200002.0
2008-12-08 13:18:00,119.99,120.015,119.98,120.005,530800001.0
2008-12-08 13:19:00,120.01,120.095,119.995,120.09,461199999.0
2008-12-08 13:20:00,120.09,120.09,120.05,120.06,764400001.0
2008-12-08 13:21:00,120.05,120.075,120.05,120.07,561999996.0
2008-12-08 13:22:00,120.07,120.075,120.04,120.045,736400001.0
2008-12-08 13:23:00,120.045,120.135,120.045,120.12,675600001.0
2008-12-08 13:24:00,120.13,120.14,120.115,120.14,451200002.0
2008-12-08 13:25:00,120.155,120.17,120.085,120.14,926999999.0
2008-12-08 13:26:00,120.135,120.19,120.13,120.17,672200000.0
2008-12-08 13:27:00,120.17,120.17,120.125,120.125,325799999.0
2008-12-08 13:28:00,120.125,120.13,120.105,120.125,184199997.0
2008-12-08 13:29:00,120.125,120.125,120.075,120.075,577400000.0
2008-12-08 13:30:00,120.075,120.105,120.075,120.1,338999999.0
2008-12-08 13:31:00,120.1,120.125,120.07,120.085,413400001.0
2008-12-08 13:32:00,120.085,120.09,120.085,120.085,290600000.0
2008-12-08 13:33:00,120.085,120.09,120.07,120.075,457400001.0
2008-12-08 13:34:00,120.075,120.19,120.075,120.15,618400001.0
2008-12-08 13:35:00,120.16,120.17,120.125,120.16,640800000.0
2008-12-08 13:36:00,120.165,120.175,120.165,120.175,537399999.0
2008-12-08 13:37:00,120.175,120.22,120.17,120.22,380799999.0
2008-12-08 13:38:00,120.215,120.245,120.21,120.23,487599999.0
2008-12-08 13:39:00,120.235,120.245,120.19,120.205,798999997.0
2008-12-08 13:40:00,120.205,120.21,120.15,120.185,570199999.0
2008-12-08 13:41:00,120.18,120.19,120.17,120.175,600599997.0
2008-12-08 13:42:00,120.18,120.195,120.175,120.18,401999998.0
2008-12-08 13:43:00,120.185,120.2,120.165,120.17,420199998.0
2008-12-08 13:44:00,120.165,120.215,120.165,120.21,779399998.0
2008-12-08 13:45:00,120.21,120.28,120.2,120.255,918400000.0
2008-12-08 13:46:00,120.265,120.265,120.22,120.235,476600004.0
2008-12-08 13:47:00,120.235,120.235,120.185,120.225,778399997.0
2008-12-08 13:48:00,120.225,120.26,120.185,120.245,903600000.0
2008-12-08 13:49:00,120.24,120.24,120.2,120.23,1329199999.0
2008-12-08 13:50:00,120.23,120.285,120.22,120.225,648199998.0
2008-12-08 13:51:00,120.22,120.255,120.2,120.235,589800001.0
2008-12-08 13:52:00,120.23,120.275,120.225,120.26,293199999.0
2008-12-08 13:53:00,120.26,120.265,120.23,120.23,579999998.0
2008-12-08 13:54:00,120.23,120.23,120.205,120.215,489599996.0
2008-12-08 13:55:00,120.215,120.27,120.215,120.27,464399999.0
2008-12-08 13:56:00,120.265,120.305,120.245,120.3,452399999.0
2008-12-08 13:57:00,120.305,120.315,120.26,120.265,425200003.0
2008-12-08 13:58:00,120.265,120.265,120.205,120.205,642400005.0
2008-12-08 13:59:00,120.205,120.205,120.17,120.17,416599999.0
2008-12-08 14:00:00,120.17,120.26,120.17,120.26,788599994.0
2008-12-08 14:01:00,120.26,120.27,120.19,120.19,522400000.0
2008-12-08 14:02:00,120.185,120.25,120.175,120.24,1255799994.0
2008-12-08 14:03:00,120.225,120.23,120.17,120.18,663999998.0
2008-12-08 14:04:00,120.18,120.195,120.175,120.18,155600000.0
2008-12-08 14:05:00,120.175,120.235,120.175,120.23,619799999.0
2008-12-08 14:06:00,120.24,120.29,120.23,120.265,648600003.0
2008-12-08 14:07:00,120.265,120.265,120.245,120.25,247400000.0
2008-12-08 14:08:00,120.25,120.25,120.205,120.235,785199998.0
2008-12-08 14:09:00,120.23,120.26,120.21,120.22,554199998.0
2008-12-08 14:10:00,120.225,120.25,120.195,120.215,733800000.0
2008-12-08 14:11:00,120.215,120.27,120.21,120.26,645800000.0
2008-12-08 14:12:00,120.26,120.28,120.245,120.26,166600001.0
2008-12-08 14:13:00,120.25,120.28,120.225,120.28,536400000.0
2008-12-08 14:14:00,120.27,120.28,120.23,120.25,579799996.0
2008-12-08 14:15:00,120.25,120.305,120.215,120.22,789799997.0
2008-12-08 14:16:00,120.22,120.25,120.22,120.235,409999996.0
2008-12-08 14:17:00,120.235,120.255,120.225,120.23,333000000.0
2008-12-08 14:18:00,120.225,120.245,120.215,120.23,432000001.0
2008-12-08 14:19:00,120.23,120.235,120.2,120.205,614000004.0
2008-12-08 14:20:00,120.205,120.21,120.2,120.2,464000001.0
2008-12-08 14:21:00,120.2,120.2,120.145,120.15,366999999.0
2008-12-08 14:22:00,120.15,120.16,120.115,120.12,546199999.0
2008-12-08 14:23:00,120.12,120.125,120.105,120.105,168199998.0
2008-12-08 14:24:00,120.105,120.105,120.07,120.07,853199995.0
2008-12-08 14:25:00,120.07,120.08,120.01,120.045,581800000.0
2008-12-08 14:26:00,120.045,120.06,120.025,120.025,659199993.0
2008-12-08 14:27:00,120.025,120.035,119.94,119.94,711199999.0
2008-12-08 14:28:00,119.94,119.955,119.845,119.855,536599999.0
2008-12-08 14:29:00,119.845,119.86,119.76,119.79,712699999.0
2008-12-08 14:30:00,119.79,119.835,119.76,119.795,604800001.0
2008-12-08 14:31:00,119.795,119.795,119.665,119.735,861800000.0
2008-12-08 14:32:00,119.735,119.785,119.71,119.735,769399995.0
2008-12-08 14:33:00,119.735,119.81,119.73,119.795,756600002.0
2008-12-08 14:34:00,119.795,119.87,119.795,119.865,480400000.0
2008-12-08 14:35:00,119.865,119.9,119.86,119.875,447599999.0
2008-12-08 14:36:00,119.875,119.965,119.87,119.965,694200000.0
2008-12-08 14:37:00,119.965,120.005,119.95,119.97,690500001.0
2008-12-08 14:38:00,119.97,119.97,119.94,119.945,587500000.0
2008-12-08 14:39:00,119.945,119.955,119.91,119.935,367400000.0
2008-12-08 14:40:00,119.94,119.945,119.875,119.875,460400000.0
2008-12-08 14:41:00,119.87,119.91,119.79,119.845,778000000.0
2008-12-08 14:42:00,119.845,119.87,119.815,119.87,807200005.0
2008-12-08 14:43:00,119.87,119.87,119.825,119.825,725600001.0
2008-12-08 14:44:00,119.825,119.835,119.79,119.825,636600000.0
2008-12-08 14:45:00,119.83,119.87,119.805,119.85,621999999.0
2008-12-08 14:46:00,119.86,119.86,119.82,119.835,658399999.0
2008-12-08 14:47:00,119.835,119.895,119.835,119.895,506000001.0
2008-12-08 14:48:00,119.88,119.95,119.875,119.905,772400000.0
2008-12-08 14:49:00,119.91,119.93,119.88,119.9,786000000.0
2008-12-08 14:50:00,119.9,119.91,119.825,119.89,823200000.0
2008-12-08 14:51:00,119.89,119.9,119.84,119.855,381799999.0
2008-12-08 14:52:00,119.855,119.87,119.8,119.815,361600000.0
2008-12-08 14:53:00,119.82,119.89,119.815,119.89,660000001.0
2008-12-08 14:54:00,119.89,119.915,119.815,119.84,890000001.0
2008-12-08 14:55:00,119.84,119.885,119.82,119.885,810400000.0
2008-12-08 14:56:00,119.885,119.955,119.875,119.93,586800001.0
2008-12-08 14:57:00,119.95,119.97,119.89,119.915,960200000.0
2008-12-08 14:58:00,119.915,119.955,119.88,119.935,729200000.0
2008-12-08 14:59:00,119.93,119.98,119.915,119.94,589800000.0
2008-12-08 15:00:00,119.94,119.995,119.935,119.935,559599999.0
2008-12-08 15:01:00,119.935,119.95,119.88,119.895,394800000.0
2008-12-08 15:02:00,119.89,119.945,119.885,119.925,467200000.0
2008-12-08 15:03:00,119.925,119.925,119.85,119.865,516800000.0
2008-12-08 15:04:00,119.87,119.955,119.87,119.9,843200000.0
2008-12-08 15:05:00,119.9,119.99,119.895,119.985,704200000.0
2008-12-08 15:06:00,119.985,120.13,119.985,120.04,1061600001.0
2008-12-08 15:07:00,120.04,120.175,120.04,120.175,786000002.0
2008-12-08 15:08:00,120.17,120.195,120.11,120.145,733199999.0
2008-12-08 15:09:00,120.145,120.18,120.115,120.13,648400000.0
2008-12-08 15:10:00,120.13,120.15,120.12,120.12,460400001.0
2008-12-08 15:11:00,120.12,120.13,120.06,120.125,758000000.0
2008-12-08 15:12:00,120.125,120.255,120.11,120.18,875199997.0
2008-12-08 15:13:00,120.2,120.235,120.135,120.14,530200000.0
2008-12-08 15:14:00,120.14,120.145,120.07,120.08,764000000.0
2008-12-08 15:15:00,120.075,120.1,120.075,120.09,857600002.0
2008-12-08 15:16:00,120.09,120.13,120.085,120.115,796400001.0
2008-12-08 15:17:00,120.115,120.215,120.11,120.185,831000000.0
2008-12-08 15:18:00,120.185,120.185,120.15,120.155,524400001.0
2008-12-08 15:19:00,120.15,120.22,120.145,120.2,782000000.0
2008-12-08 15:20:00,120.205,120.21,120.13,120.145,883600001.0
2008-12-08 15:21:00,120.14,120.15,120.1,120.135,613200000.0
2008-12-08 15:22:00,120.13,120.135,120.065,120.085,968400000.0
2008-12-08 15:23:00,120.085,120.165,120.085,120.145,770400000.0
2008-12-08 15:24:00,120.145,120.23,120.135,120.19,976999999.0
2008-12-08 15:25:00,120.19,120.245,120.18,120.21,738300001.0
2008-12-08 15:26:00,120.205,120.26,120.2,120.26,1086800000.0
2008-12-08 15:27:00,120.265,120.27,120.205,120.25,942200002.0
2008-12-08 15:28:00,120.25,120.27,120.19,120.2,1001600002.0
2008-12-08 15:29:00,120.2,120.28,120.2,120.275,683200001.0
2008-12-08 15:30:00,120.27,120.27,120.155,120.17,992000001.0
2008-12-08 15:31:00,120.17,120.27,120.155,120.235,832000001.0
2008-12-08 15:32:00,120.23,120.25,120.175,120.175,1018800000.0
2008-12-08 15:33:00,120.175,120.185,120.1,120.11,933200001.0
2008-12-08 15:34:00,120.11,120.19,120.11,120.185,623000004.0
2008-12-08 15:35:00,120.18,120.18,120.13,120.18,506400000.0
2008-12-08 15:36:00,120.185,120.21,120.155,120.155,277800000.0
2008-12-08 15:37:00,120.16,120.22,120.15,120.215,512000000.0
2008-12-08 15:38:00,120.215,120.245,120.16,120.185,929600003.0
2008-12-08 15:39:00,120.185,120.21,120.155,120.21,778400001.0
2008-12-08 15:40:00,120.205,120.22,120.17,120.195,589600000.0
2008-12-08 15:41:00,120.2,120.265,120.185,120.23,857600000.0
2008-12-08 15:42:00,120.23,120.23,120.1,120.125,965600000.0
2008-12-08 15:43:00,120.125,120.16,120.095,120.14,645600000.0
2008-12-08 15:44:00,120.135,120.155,120.13,120.13,266800000.0
2008-12-08 15:45:00,120.125,120.15,120.095,120.14,752400000.0
2008-12-08 15:46:00,120.135,120.17,120.115,120.115,827400000.0
2008-12-08 15:47:00,120.13,120.21,120.1,120.185,744400000.0
2008-12-08 15:48:00,120.185,120.23,120.165,120.21,859200000.0
2008-12-08 15:49:00,120.21,120.245,120.195,120.21,727400001.0
2008-12-08 15:50:00,120.205,120.22,120.155,120.18,688600001.0
2008-12-08 15:51:00,120.185,120.215,120.165,120.165,613200000.0
2008-12-08 15:52:00,120.165,120.225,120.165,120.21,586000000.0
2008-12-08 15:53:00,120.21,120.23,120.175,120.23,731600000.0
2008-12-08 15:54:00,120.225,120.31,120.225,120.31,883200000.0
2008-12-08 15:55:00,120.305,120.305,120.195,120.23,874400001.0
2008-12-08 15:56:00,120.23,120.25,120.195,120.23,798800000.0
2008-12-08 15:57:00,120.23,120.32,120.225,120.32,701600000.0
2008-12-08 15:58:00,120.32,120.4,120.31,120.385,870800002.0
2008-12-08 15:59:00,120.375,120.39,120.33,120.36,768000000.0
2008-12-08 16:00:00,120.355,120.375,120.315,120.325,598199999.0
2008-12-08 16:01:00,120.325,120.335,120.295,120.305,859400002.0
2008-12-08 16:02:00,120.305,120.37,120.305,120.345,790399999.0
2008-12-08 16:03:00,120.34,120.4,120.34,120.37,963800007.0
2008-12-08 16:04:00,120.37,120.37,120.32,120.345,556399999.0
2008-12-08 16:05:00,120.345,120.375,120.28,120.305,742800002.0
2008-12-08 16:06:00,120.31,120.31,120.27,120.285,656800000.0
2008-12-08 16:07:00,120.28,120.315,120.25,120.31,658400002.0
2008-12-08 16:08:00,120.315,120.315,120.225,120.27,513200000.0
2008-12-08 16:09:00,120.28,120.28,120.2,120.205,598399999.0
2008-12-08 16:10:00,120.205,120.205,120.125,120.125,428400000.0
2008-12-08 16:11:00,120.125,120.135,120.105,120.105,698800001.0
2008-12-08 16:12:00,120.115,120.125,120.055,120.06,576200000.0
2008-12-08 16:13:00,120.06,120.085,120.05,120.065,778800001.0
2008-12-08 16:14:00,120.065,120.085,120.065,120.08,434799999.0
2008-12-08 16:15:00,120.075,120.085,120.035,120.065,722800001.0
2008-12-08 16:16:00,120.06,120.065,119.995,120.02,805599999.0
2008-12-08 16:17:00,120.02,120.075,120.0,120.0,684800000.0
2008-12-08 16:18:00,120.0,120.025,119.985,120.01,483200001.0
2008-12-08 16:19:00,120.01,120.105,120.01,120.05,676800000.0
2008-12-08 16:20:00,120.045,120.11,120.04,120.08,573000000.0
2008-12-08 16:21:00,120.075,120.105,120.06,120.1,627600001.0
2008-12-08 16:22:00,120.1,120.135,120.06,120.135,483199999.0
2008-12-08 16:23:00,120.135,120.135,120.08,120.12,509000000.0
2008-12-08 16:24:00,120.12,120.22,120.11,120.17,830399999.0
2008-12-08 16:25:00,120.17,120.185,120.12,120.13,665800003.0
2008-12-08 16:26:00,120.135,120.16,120.12,120.14,575000000.0
2008-12-08 16:27:00,120.14,120.155,120.115,120.145,250400001.0
2008-12-08 16:28:00,120.14,120.145,120.135,120.135,207400000.0
2008-12-08 16:29:00,120.145,120.165,120.135,120.14,514000003.0
2008-12-08 16:30:00,120.135,120.18,120.135,120.175,466199999.0
2008-12-08 16:31:00,120.19,120.19,120.155,120.165,601400000.0
2008-12-08 16:32:00,120.165,120.165,120.135,120.145,342800001.0
2008-12-08 16:33:00,120.14,120.18,120.07,120.07,637200002.0
2008-12-08 16:34:00,120.07,120.14,120.07,120.07,634800000.0
2008-12-08 16:35:00,120.07,120.105,120.055,120.08,811200000.0
2008-12-08 16:36:00,120.08,120.21,120.065,120.17,872399997.0
2008-12-08 16:37:00,120.17,120.305,120.16,120.29,712000001.0
2008-12-08 16:38:00,120.3,120.315,120.19,120.19,670000001.0
2008-12-08 16:39:00,120.2,120.29,120.19,120.25,724200003.0
2008-12-08 16:40:00,120.25,120.345,120.25,120.295,666200002.0
2008-12-08 16:41:00,120.295,120.34,120.285,120.32,934000001.0
2008-12-08 16:42:00,120.32,120.4,120.315,120.37,582000000.0
2008-12-08 16:43:00,120.375,120.39,120.325,120.37,592600002.0
2008-12-08 16:44:00,120.37,120.44,120.365,120.385,924600000.0
2008-12-08 16:45:00,120.395,120.43,120.38,120.4,1139800000.0
2008-12-08 16:46:00,120.4,120.415,120.205,120.3,870399999.0
2008-12-08 16:47:00,120.3,120.315,120.24,120.27,866000000.0
2008-12-08 16:48:00,120.27,120.33,120.23,120.24,865400000.0
2008-12-08 16:49:00,120.24,120.35,120.24,120.29,849000000.0
2008-12-08 16:50:00,120.255,120.285,120.235,120.27,743800001.0
2008-12-08 16:51:00,120.27,120.3,120.25,120.29,832400002.0
2008-12-08 16:52:00,120.275,120.29,120.235,120.245,1194600005.0
2008-12-08 16:53:00,120.245,120.25,120.18,120.195,672000000.0
2008-12-08 16:54:00,120.21,120.21,120.145,120.145,529000000.0
2008-12-08 16:55:00,120.145,120.18,120.095,120.17,544200000.0
2008-12-08 16:56:00,120.165,120.165,120.0,120.045,789000000.0
2008-12-08 16:57:00,120.055,120.055,119.945,119.965,928000002.0
2008-12-08 16:58:00,119.96,119.995,119.93,119.985,759800001.0
2008-12-08 16:59:00,119.98,120.01,119.91,119.91,775000000.0
2008-12-08 17:00:00,119.915,119.95,119.825,119.85,810800000.0
2008-12-08 17:01:00,119.845,119.865,119.8,119.84,941000001.0
2008-12-08 17:02:00,119.855,119.855,119.755,119.795,879000000.0
2008-12-08 17:03:00,119.8,119.815,119.73,119.8,681200001.0
2008-12-08 17:04:00,119.785,119.865,119.775,119.86,799000000.0
2008-12-08 17:05:00,119.855,119.905,119.845,119.885,906600004.0
2008-12-08 17:06:00,119.885,119.95,119.875,119.95,664800001.0
2008-12-08 17:07:00,119.95,120.025,119.915,120.01,903000004.0
2008-12-08 17:08:00,120.01,120.045,120.005,120.025,754600000.0
2008-12-08 17:09:00,120.03,120.105,120.015,120.07,725200000.0
2008-12-08 17:10:00,120.075,120.08,119.985,120.075,1085100001.0
2008-12-08 17:11:00,120.075,120.075,119.9,119.91,871400001.0
2008-12-08 17:12:00,119.905,119.995,119.9,119.965,754000001.0
2008-12-08 17:13:00,119.965,119.965,119.88,119.915,769200004.0
2008-12-08 17:14:00,119.915,119.945,119.875,119.925,743599999.0
2008-12-08 17:15:00,119.925,119.975,119.89,119.92,675399998.0
2008-12-08 17:16:00,119.92,119.955,119.88,119.88,499400000.0
2008-12-08 17:17:00,119.88,119.9,119.845,119.885,704600001.0
2008-12-08 17:18:00,119.885,119.905,119.855,119.895,786000002.0
2008-12-08 17:19:00,119.88,119.91,119.82,119.9,403800001.0
2008-12-08 17:20:00,119.905,120.005,119.87,119.97,653600000.0
2008-12-08 17:21:00,119.97,120.01,119.925,119.925,709800000.0
2008-12-08 17:22:00,119.92,120.15,119.915,120.135,802800001.0
2008-12-08 17:23:00,120.145,120.205,120.13,120.13,821399999.0
2008-12-08 17:24:00,120.135,120.215,120.13,120.205,620000001.0
2008-12-08 17:25:00,120.205,120.23,120.155,120.16,765799999.0
2008-12-08 17:26:00,120.16,120.295,120.16,120.205,907000000.0
2008-12-08 17:27:00,120.2,120.205,120.125,120.165,969399999.0
2008-12-08 17:28:00,120.17,120.175,120.1,120.17,800000003.0
2008-12-08 17:29:00,120.17,120.205,120.12,120.205,797200001.0
2008-12-08 17:30:00,120.205,120.24,120.185,120.195,504400000.0
2008-12-08 17:31:00,120.195,120.325,120.19,120.315,845800001.0
2008-12-08 17:32:00,120.315,120.36,120.295,120.32,852600001.0
2008-12-08 17:33:00,120.325,120.375,120.28,120.37,774000003.0
2008-12-08 17:34:00,120.355,120.44,120.355,120.405,705400001.0
2008-12-08 17:35:00,120.4,120.415,120.28,120.3,447400000.0
2008-12-08 17:36:00,120.295,120.305,120.245,120.26,733200000.0
2008-12-08 17:37:00,120.265,120.295,120.25,120.275,801800000.0
2008-12-08 17:38:00,120.275,120.28,120.2,120.205,690600000.0
2008-12-08 17:39:00,120.205,120.295,120.17,120.265,761400000.0
2008-12-08 17:40:00,120.265,120.325,120.22,120.305,733200000.0
2008-12-08 17:41:00,120.305,120.32,120.245,120.305,881600002.0
2008-12-08 17:42:00,120.305,120.4,120.285,120.4,707600000.0
2008-12-08 17:43:00,120.4,120.42,120.35,120.405,943200002.0
2008-12-08 17:44:00,120.41,120.525,120.395,120.52,645000000.0
2008-12-08 17:45:00,120.53,120.58,120.505,120.575,1123000003.0
2008-12-08 17:46:00,120.575,120.585,120.47,120.505,1179800001.0
2008-12-08 17:47:00,120.48,120.535,120.435,120.535,759999999.0
2008-12-08 17:48:00,120.545,120.62,120.53,120.555,1221399999.0
2008-12-08 17:49:00,120.555,120.595,120.495,120.52,1099799995.0
2008-12-08 17:50:00,120.52,120.635,120.475,120.6,1105199998.0
2008-12-08 17:51:00,120.6,120.615,120.515,120.52,496400000.0
2008-12-08 17:52:00,120.52,120.53,120.435,120.475,690200000.0
2008-12-08 17:53:00,120.475,120.495,120.425,120.45,686400000.0
2008-12-08 17:54:00,120.45,120.455,120.285,120.285,732200000.0
2008-12-08 17:55:00,120.295,120.425,120.27,120.41,815600001.0
2008-12-08 17:56:00,120.405,120.47,120.395,120.445,566800001.0
2008-12-08 17:57:00,120.455,120.465,120.385,120.395,861399999.0
2008-12-08 17:58:00,120.4,120.41,120.235,120.255,868399999.0
2008-12-08 17:59:00,120.245,120.29,120.235,120.265,735000002.0
2008-12-08 18:00:00,120.265,120.37,120.265,120.35,679000000.0
2008-12-08 18:01:00,120.345,120.36,120.31,120.36,530800001.0
2008-12-08 18:02:00,120.37,120.45,120.35,120.45,460600000.0
2008-12-08 18:03:00,120.445,120.49,120.405,120.415,696599993.0
2008-12-08 18:04:00,120.415,120.415,120.315,120.315,834600003.0
2008-12-08 18:05:00,120.315,120.355,120.295,120.345,543399999.0
2008-12-08 18:06:00,120.345,120.345,120.29,120.295,608600001.0
2008-12-08 18:07:00,120.305,120.305,120.245,120.245,598800000.0
2008-12-08 18:08:00,120.245,120.245,120.14,120.2,568999998.0
2008-12-08 18:09:00,120.2,120.22,120.155,120.18,923199999.0
2008-12-08 18:10:00,120.18,120.185,120.14,120.14,885500000.0
2008-12-08 18:11:00,120.145,120.165,120.095,120.105,498499999.0
2008-12-08 18:12:00,120.095,120.125,120.08,120.11,357400000.0
2008-12-08 18:13:00,120.11,120.15,120.06,120.065,704799999.0
2008-12-08 18:14:00,120.065,120.08,119.995,120.02,526600000.0
2008-12-08 18:15:00,120.01,120.06,119.96,120.0,789800000.0
2008-12-08 18:16:00,120.01,120.155,119.99,120.13,742199996.0
2008-12-08 18:17:00,120.13,120.195,120.115,120.145,960999998.0
2008-12-08 18:18:00,120.145,120.17,120.11,120.13,706400005.0
2008-12-08 18:19:00,120.13,120.14,120.105,120.11,586400000.0
2008-12-08 18:20:00,120.11,120.18,120.105,120.175,773799998.0
2008-12-08 18:21:00,120.18,120.245,120.18,120.245,305600000.0
2008-12-08 18:22:00,120.235,120.28,120.21,120.24,679799999.0
2008-12-08 18:23:00,120.245,120.245,120.175,120.185,589200000.0
2008-12-08 18:24:00,120.195,120.27,120.185,120.255,543000004.0
2008-12-08 18:25:00,120.255,120.32,120.25,120.315,684400000.0
2008-12-08 18:26:00,120.3,120.31,120.27,120.305,788200003.0
2008-12-08 18:27:00,120.305,120.33,120.265,120.315,629399998.0
2008-12-08 18:28:00,120.315,120.325,120.275,120.285,539600000.0
2008-12-08 18:29:00,120.285,120.305,120.265,120.265,770800001.0
2008-12-08 18:30:00,120.26,120.28,120.235,120.275,831799997.0
2008-12-08 18:31:00,120.28,120.315,120.25,120.315,1095199992.0
2008-12-08 18:32:00,120.33,120.385,120.33,120.37,670999999.0
2008-12-08 18:33:00,120.37,120.405,120.355,120.365,838999999.0
2008-12-08 18:34:00,120.365,120.37,120.33,120.35,544000003.0
2008-12-08 18:35:00,120.345,120.395,120.15,120.165,870800002.0
2008-12-08 18:36:00,120.14,120.15,120.005,120.01,979000001.0
2008-12-08 18:37:00,120.0,120.0,119.83,119.915,893599998.0
2008-12-08 18:38:00,119.92,119.985,119.875,119.96,694399999.0
2008-12-08 18:39:00,119.955,119.98,119.9,119.975,598200000.0
2008-12-08 18:40:00,119.975,120.01,119.95,119.975,830400002.0
2008-12-08 18:41:00,119.98,119.985,119.895,119.92,753799999.0
2008-12-08 18:42:00,119.92,120.035,119.915,120.02,949600001.0
2008-12-08 18:43:00,120.02,120.155,119.995,120.125,947099999.0
2008-12-08 18:44:00,120.125,120.125,120.025,120.035,1345799995.0
2008-12-08 18:45:00,120.035,120.06,119.985,120.06,965999993.0
2008-12-08 18:46:00,120.065,120.16,120.065,120.135,466000000.0
2008-12-08 18:47:00,120.145,120.19,120.11,120.12,867200003.0
2008-12-08 18:48:00,120.12,120.12,120.045,120.12,1106399989.0
2008-12-08 18:49:00,120.12,120.12,120.055,120.105,862999991.0
2008-12-08 18:50:00,120.105,120.135,120.075,120.1,418199999.0
2008-12-08 18:51:00,120.11,120.115,120.05,120.095,786800000.0
2008-12-08 18:52:00,120.095,120.115,120.05,120.05,864800000.0
2008-12-08 18:53:00,120.065,120.1,120.035,120.08,1032999993.0
2008-12-08 18:54:00,120.08,120.12,120.075,120.12,367600000.0
2008-12-08 18:55:00,120.12,120.15,120.115,120.125,676599997.0
2008-12-08 18:56:00,120.125,120.13,120.01,120.02,538400001.0
2008-12-08 18:57:00,120.02,120.02,119.935,119.97,512400000.0
2008-12-08 18:58:00,119.97,120.005,119.965,120.0,569199999.0
2008-12-08 18:59:00,120.0,120.06,119.97,120.06,536799998.0
2008-12-08 19:00:00,120.065,120.115,120.04,120.045,1012399991.0
2008-12-08 19:01:00,120.04,120.09,120.04,120.085,879200000.0
2008-12-08 19:02:00,120.09,120.13,120.055,120.055,705599993.0
2008-12-08 19:03:00,120.055,120.085,120.05,120.085,509600001.0
2008-12-08 19:04:00,120.09,120.1,120.02,120.035,436599997.0
2008-12-08 19:05:00,120.035,120.065,119.995,120.01,752000007.0
2008-12-08 19:06:00,120.005,120.02,119.97,119.985,549800003.0
2008-12-08 19:07:00,119.99,120.045,119.865,119.9,931600001.0
2008-12-08 19:08:00,119.9,119.91,119.865,119.885,779399995.0
2008-12-08 19:09:00,119.88,119.93,119.87,119.93,709600003.0
2008-12-08 19:10:00,119.93,119.935,119.855,119.86,302400001.0
2008-12-08 19:11:00,119.88,119.92,119.87,119.92,424600001.0
2008-12-08 19:12:00,119.92,119.98,119.915,119.96,298800000.0
2008-12-08 19:13:00,119.96,120.01,119.955,119.98,511400003.0
2008-12-08 19:14:00,119.99,120.085,119.99,120.06,839999996.0
2008-12-08 19:15:00,120.06,120.09,120.06,120.075,985200015.0
2008-12-08 19:16:00,120.065,120.125,120.065,120.11,360399999.0
2008-12-08 19:17:00,120.115,120.15,120.115,120.14,534599998.0
2008-12-08 19:18:00,120.145,120.165,120.13,120.155,638000009.0
2008-12-08 19:19:00,120.155,120.16,120.125,120.135,668799997.0
2008-12-08 19:20:00,120.135,120.15,120.12,120.14,406799998.0
2008-12-08 19:21:00,120.145,120.275,120.145,120.275,471199999.0
2008-12-08 19:22:00,120.275,120.29,120.205,120.24,984800000.0
2008-12-08 19:23:00,120.24,120.255,120.195,120.195,862599995.0
2008-12-08 19:24:00,120.195,120.2,120.115,120.125,348600001.0
2008-12-08 19:25:00,120.125,120.145,120.125,120.145,626599996.0
2008-12-08 19:26:00,120.15,120.23,120.15,120.23,580000005.0
2008-12-08 19:27:00,120.23,120.245,120.16,120.16,578199998.0
2008-12-08 19:28:00,120.155,120.155,120.075,120.085,905200000.0
2008-12-08 19:29:00,120.09,120.14,120.085,120.14,502999997.0
2008-12-08 19:30:00,120.14,120.17,120.135,120.17,397199994.0
2008-12-08 19:31:00,120.17,120.27,120.17,120.26,794199996.0
2008-12-08 19:32:00,120.265,120.265,120.14,120.14,733600002.0
2008-12-08 19:33:00,120.145,120.17,120.115,120.14,522999998.0
2008-12-08 19:34:00,120.145,120.145,120.11,120.115,511400005.0
2008-12-08 19:35:00,120.115,120.115,120.065,120.085,584800004.0
2008-12-08 19:36:00,120.085,120.095,120.045,120.055,670600005.0
2008-12-08 19:37:00,120.055,120.06,119.975,119.975,736000010.0
2008-12-08 19:38:00,119.97,119.97,119.88,119.9,697399997.0
2008-12-08 19:39:00,119.9,119.985,119.9,119.965,877399998.0
2008-12-08 19:40:00,119.97,120.025,119.965,120.025,759800003.0
2008-12-08 19:41:00,120.025,120.045,120.005,120.03,525600001.0
2008-12-08 19:42:00,120.035,120.045,120.01,120.01,353399998.0
2008-12-08 19:43:00,120.01,120.01,119.96,119.985,448399998.0
2008-12-08 19:44:00,119.985,120.015,119.965,120.015,346800000.0
2008-12-08 19:45:00,120.015,120.065,120.005,120.055,836200004.0
2008-12-08 19:46:00,120.045,120.115,120.045,120.065,920999999.0
2008-12-08 19:47:00,120.065,120.12,120.035,120.035,876000008.0
2008-12-08 19:48:00,120.035,120.035,119.985,119.995,395399999.0
2008-12-08 19:49:00,120.0,120.01,119.985,120.0,342200000.0
2008-12-08 19:50:00,120.0,120.025,119.99,120.0,536199997.0
2008-12-08 19:51:00,120.0,120.0,119.775,119.775,612200001.0
2008-12-08 19:52:00,119.78,119.835,119.76,119.76,1081000003.0
2008-12-08 19:53:00,119.76,119.855,119.76,119.855,804600000.0
2008-12-08 19:54:00,119.855,119.865,119.78,119.795,684599998.0
2008-12-08 19:55:00,119.795,119.795,119.705,119.73,869200001.0
2008-12-08 19:56:00,119.73,119.82,119.73,119.81,646399998.0
2008-12-08 19:57:00,119.81,119.85,119.805,119.845,789399996.0
2008-12-08 19:58:00,119.845,119.85,119.76,119.76,755599993.0
2008-12-08 19:59:00,119.775,119.815,119.76,119.8,723399994.0
2008-12-08 20:00:00,119.805,119.895,119.805,119.875,378400000.0
2008-12-08 20:01:00,119.875,119.99,119.855,119.965,760599996.0
2008-12-08 20:02:00,119.965,119.995,119.93,119.955,568599999.0
2008-12-08 20:03:00,119.945,119.945,119.895,119.895,589799998.0
2008-12-08 20:04:00,119.895,119.915,119.895,119.915,390799998.0
2008-12-08 20:05:00,119.915,119.93,119.9,119.905,729800000.0
2008-12-08 20:06:00,119.905,119.92,119.895,119.9,532999996.0
2008-12-08 20:07:00,119.9,119.91,119.875,119.875,888199996.0
2008-12-08 20:08:00,119.88,119.93,119.875,119.925,256400000.0
2008-12-08 20:09:00,119.93,119.98,119.93,119.955,481999996.0
2008-12-08 20:10:00,119.955,119.975,119.915,119.97,645599995.0
2008-12-08 20:11:00,119.97,119.985,119.91,119.945,435199998.0
2008-12-08 20:12:00,119.945,119.985,119.915,119.935,591199999.0
2008-12-08 20:13:00,119.935,119.95,119.855,119.855,778199997.0
2008-12-08 20:14:00,119.865,119.9,119.865,119.875,363600000.0
2008-12-08 20:15:00,119.875,119.875,119.835,119.84,500600000.0
2008-12-08 20:16:00,119.84,119.865,119.805,119.835,837199994.0
2008-12-08 20:17:00,119.835,119.835,119.685,119.695,1049799997.0
2008-12-08 20:18:00,119.7,119.755,119.695,119.695,582800000.0
2008-12-08 20:19:00,119.695,119.76,119.665,119.685,752399998.0
2008-12-08 20:20:00,119.69,119.7,119.595,119.64,726200000.0
2008-12-08 20:21:00,119.64,119.675,119.63,119.66,832199997.0
2008-12-08 20:22:00,119.66,119.81,119.66,119.745,802399999.0
2008-12-08 20:23:00,119.76,119.76,119.69,119.705,540599999.0
2008-12-08 20:24:00,119.705,119.76,119.69,119.74,687999998.0
2008-12-08 20:25:00,119.74,119.81,119.735,119.79,1107199998.0
2008-12-08 20:26:00,119.79,119.92,119.79,119.895,849199998.0
2008-12-08 20:27:00,119.895,119.93,119.835,119.835,694399999.0
2008-12-08 20:28:00,119.845,119.845,119.725,119.775,1223800000.0
2008-12-08 20:29:00,119.78,119.85,119.765,119.8,1183400000.0
2008-12-08 20:30:00,119.805,119.805,119.625,119.665,817999996.0
2008-12-08 20:31:00,119.665,119.675,119.595,119.625,755600000.0
2008-12-08 20:32:00,119.625,119.705,119.62,119.675,840799997.0
2008-12-08 20:33:00,119.67,119.69,119.65,119.66,890199999.0
2008-12-08 20:34:00,119.66,119.71,119.66,119.685,745599997.0
2008-12-08 20:35:00,119.69,119.71,119.64,119.645,634799995.0
2008-12-08 20:36:00,119.65,119.69,119.64,119.65,561799998.0
2008-12-08 20:37:00,119.66,119.715,119.64,119.64,816799998.0
2008-12-08 20:38:00,119.64,119.785,119.615,119.755,1126199994.0
2008-12-08 20:39:00,119.755,119.795,119.71,119.755,797799995.0
2008-12-08 20:40:00,119.75,119.91,119.73,119.905,780300000.0
2008-12-08 20:41:00,119.905,119.92,119.865,119.905,1123000000.0
2008-12-08 20:42:00,119.9,119.91,119.85,119.85,777200000.0
2008-12-08 20:43:00,119.85,119.87,119.815,119.83,221800000.0
2008-12-08 20:44:00,119.83,119.86,119.77,119.835,757199999.0
2008-12-08 20:45:00,119.835,119.84,119.745,119.77,552000000.0
2008-12-08 20:46:00,119.77,119.875,119.755,119.77,542199998.0
2008-12-08 20:47:00,119.77,119.8,119.77,119.79,452000000.0
2008-12-08 20:48:00,119.79,119.85,119.77,119.8,748799999.0
2008-12-08 20:49:00,119.8,119.895,119.8,119.89,686399999.0
2008-12-08 20:50:00,119.89,119.95,119.865,119.95,774000000.0
2008-12-08 20:51:00,119.955,120.02,119.905,119.905,903200000.0
2008-12-08 20:52:00,119.9,119.9,119.84,119.865,705200000.0
2008-12-08 20:53:00,119.87,119.935,119.855,119.89,902000000.0
2008-12-08 20:54:00,119.89,119.91,119.855,119.855,1025200000.0
2008-12-08 20:55:00,119.855,119.91,119.85,119.855,718599998.0
2008-12-08 20:56:00,119.845,119.85,119.725,119.785,932999999.0
2008-12-08 20:57:00,119.785,119.85,119.765,119.8,739000000.0
2008-12-08 20:58:00,119.795,119.89,119.795,119.89,698799998.0
2008-12-08 20:59:00,119.895,119.95,119.88,119.885,1046800000.0
2008-12-08 21:00:00,119.885,119.905,119.845,119.855,955399999.0
2008-12-08 21:01:00,119.86,119.92,119.845,119.845,372399999.0
2008-12-08 21:02:00,119.845,119.85,119.705,119.81,1040000000.0
2008-12-08 21:03:00,119.815,119.865,119.79,119.84,614600000.0
2008-12-08 21:04:00,119.84,119.92,119.84,119.92,824999995.0
2008-12-08 21:05:00,119.93,120.0,119.93,119.97,617599998.0
2008-12-08 21:06:00,119.97,120.05,119.955,120.05,595399999.0
2008-12-08 21:07:00,120.05,120.05,120.025,120.03,303599998.0
2008-12-08 21:08:00,120.03,120.03,119.99,120.0,461599998.0
2008-12-08 21:09:00,120.005,120.04,120.0,120.025,666400000.0
2008-12-08 21:10:00,120.025,120.055,120.025,120.045,224800000.0
2008-12-08 21:11:00,120.035,120.085,120.025,120.07,764599996.0
2008-12-08 21:12:00,120.07,120.105,120.045,120.065,648800000.0
2008-12-08 21:13:00,120.065,120.09,120.06,120.075,729999998.0
2008-12-08 21:14:00,120.075,120.08,120.03,120.045,498200000.0
2008-12-08 21:15:00,120.055,120.08,120.045,120.055,962399997.0
2008-12-08 21:16:00,120.06,120.085,120.055,120.055,630199999.0
2008-12-08 21:17:00,120.055,120.085,120.035,120.045,665800000.0
2008-12-08 21:18:00,120.045,120.045,120.0,120.005,436799997.0
2008-12-08 21:19:00,120.005,120.04,119.99,120.035,576799998.0
2008-12-08 21:20:00,120.04,120.11,120.02,120.09,985200000.0
2008-12-08 21:21:00,120.09,120.19,120.09,120.13,567800000.0
2008-12-08 21:22:00,120.13,120.15,120.125,120.125,255400000.0
2008-12-08 21:23:00,120.125,120.125,120.0,120.0,660599999.0
2008-12-08 21:24:00,119.985,120.05,119.985,120.025,851399993.0
2008-12-08 21:25:00,120.035,120.135,120.035,120.135,690000000.0
2008-12-08 21:26:00,120.135,120.3,120.135,120.25,575800000.0
2008-12-08 21:27:00,120.26,120.27,120.175,120.18,754600000.0
2008-12-08 21:28:00,120.17,120.17,120.145,120.16,527599996.0
2008-12-08 21:29:00,120.155,120.16,120.025,120.16,929399998.0
2008-12-08 21:30:00,120.15,120.16,120.09,120.16,755400000.0
2008-12-08 21:31:00,120.165,120.195,120.16,120.175,765000000.0
2008-12-08 21:32:00,120.175,120.2,120.05,120.165,888399999.0
2008-12-08 21:33:00,120.165,120.175,120.155,120.155,738599998.0
2008-12-08 21:34:00,120.155,120.155,119.985,120.03,856799999.0
2008-12-08 21:35:00,120.03,120.14,120.03,120.09,714800000.0
2008-12-08 21:36:00,120.09,120.09,119.985,120.015,1022000000.0
2008-12-08 21:37:00,120.02,120.03,120.01,120.03,793600000.0
2008-12-08 21:38:00,120.04,120.065,120.015,120.065,713799999.0
2008-12-08 21:39:00,120.06,120.165,120.06,120.105,896199998.0
2008-12-08 21:40:00,120.105,120.11,120.085,120.095,502399999.0
2008-12-08 21:41:00,120.095,120.12,120.08,120.1,474000000.0
2008-12-08 21:42:00,120.1,120.195,120.095,120.14,373799999.0
2008-12-08 21:43:00,120.14,120.23,120.14,120.225,767199999.0
2008-12-08 21:44:00,120.225,120.225,120.145,120.15,621999996.0
2008-12-08 21:45:00,120.15,120.195,120.145,120.195,544799999.0
2008-12-08 21:46:00,120.195,120.2,120.16,120.18,1006399997.0
2008-12-08 21:47:00,120.19,120.285,120.18,120.285,747999996.0
2008-12-08 21:48:00,120.285,120.425,120.285,120.395,668999993.0
2008-12-08 21:49:00,120.4,120.445,120.355,120.355,517799999.0
2008-12-08 21:50:00,120.355,120.37,120.275,120.305,736399999.0
2008-12-08 21:51:00,120.305,120.31,120.285,120.29,1110400000.0
2008-12-08 21:52:00,120.29,120.33,120.26,120.265,718800000.0
2008-12-08 21:53:00,120.275,120.315,120.25,120.26,771799999.0
2008-12-08 21:54:00,120.26,120.3,120.25,120.29,655000000.0
2008-12-08 21:55:00,120.29,120.365,120.29,120.325,838000000.0
2008-12-08 21:56:00,120.335,120.355,120.235,120.285,1038199999.0
2008-12-08 21:57:00,120.285,120.32,120.275,120.31,280400000.0
2008-12-08 21:58:00,120.31,120.37,120.305,120.365,639800000.0
2008-12-08 21:59:00,120.37,120.445,120.36,120.42,710200000.0
2008-12-08 22:00:00,120.42,120.45,120.395,120.395,855400001.0
2008-12-08 22:01:00,120.395,120.4,120.365,120.39,742399998.0
2008-12-08 22:02:00,120.385,120.51,120.385,120.505,956199997.0
2008-12-08 22:03:00,120.5,120.505,120.355,120.365,777399997.0
2008-12-08 22:04:00,120.37,120.465,120.36,120.465,674599999.0
2008-12-08 22:05:00,120.475,120.475,120.37,120.375,860799996.0
2008-12-08 22:06:00,120.375,120.38,120.335,120.38,947599998.0
2008-12-08 22:07:00,120.385,120.405,120.37,120.405,436799998.0
2008-12-08 22:08:00,120.415,120.415,120.37,120.405,358399997.0
2008-12-08 22:09:00,120.405,120.445,120.365,120.44,940199996.0
2008-12-08 22:10:00,120.435,120.47,120.41,120.455,823599998.0
2008-12-08 22:11:00,120.46,120.495,120.415,120.425,660799998.0
2008-12-08 22:12:00,120.425,120.425,120.325,120.325,847400000.0
2008-12-08 22:13:00,120.325,120.445,120.305,120.435,525799997.0
2008-12-08 22:14:00,120.425,120.435,120.35,120.365,785599994.0
2008-12-08 22:15:00,120.365,120.39,120.34,120.35,435799999.0
2008-12-08 22:16:00,120.345,120.355,120.255,120.31,660199996.0
2008-12-08 22:17:00,120.31,120.33,120.285,120.295,538199998.0
2008-12-08 22:18:00,120.295,120.355,120.275,120.355,847199998.0
2008-12-08 22:19:00,120.36,120.365,120.34,120.34,201200000.0
2008-12-08 22:20:00,120.345,120.39,120.345,120.385,570199999.0
2008-12-08 22:21:00,120.385,120.4,120.345,120.35,487800000.0
2008-12-08 22:22:00,120.355,120.355,120.275,120.28,671999998.0
2008-12-08 22:23:00,120.29,120.31,120.245,120.255,517800000.0
2008-12-08 22:24:00,120.255,120.26,120.24,120.245,212599999.0
2008-12-08 22:25:00,120.245,120.285,120.245,120.26,699399999.0
2008-12-08 22:26:00,120.265,120.305,120.24,120.255,397000000.0
2008-12-08 22:27:00,120.25,120.285,120.25,120.285,499600000.0
2008-12-08 22:28:00,120.29,120.34,120.29,120.33,661999999.0
2008-12-08 22:29:00,120.33,120.33,120.285,120.295,782599995.0
2008-12-08 22:30:00,120.295,120.305,120.27,120.275,400399999.0
2008-12-08 22:31:00,120.275,120.285,120.25,120.28,573799995.0
2008-12-08 22:32:00,120.28,120.305,120.265,120.295,601999998.0
2008-12-08 22:33:00,120.295,120.325,120.275,120.315,304400000.0
2008-12-08 22:34:00,120.32,120.33,120.295,120.305,299799999.0
2008-12-08 22:35:00,120.305,120.41,120.305,120.41,915199994.0
2008-12-08 22:36:00,120.425,120.48,120.42,120.435,965999998.0
2008-12-08 22:37:00,120.43,120.45,120.395,120.395,462200000.0
2008-12-08 22:38:00,120.4,120.41,120.33,120.38,659199999.0
2008-12-08 22:39:00,120.38,120.38,120.295,120.295,606400000.0
2008-12-08 22:40:00,120.305,120.35,120.295,120.315,502199999.0
2008-12-08 22:41:00,120.315,120.37,120.31,120.34,932400001.0
2008-12-08 22:42:00,120.33,120.34,120.195,120.195,852199999.0
2008-12-08 22:43:00,120.205,120.23,120.165,120.23,978000001.0
2008-12-08 22:44:00,120.225,120.31,120.225,120.28,667600000.0
2008-12-08 22:45:00,120.28,120.28,120.19,120.21,450400000.0
2008-12-08 22:46:00,120.2,120.205,120.06,120.115,1054600000.0
2008-12-08 22:47:00,120.12,120.135,120.07,120.075,784799999.0
2008-12-08 22:48:00,120.08,120.11,120.075,120.105,695400000.0
2008-12-08 22:49:00,120.105,120.105,119.86,119.985,1031199999.0
2008-12-08 22:50:00,119.99,120.1,119.98,120.1,985800000.0
2008-12-08 22:51:00,120.09,120.18,120.09,120.14,1127000001.0
2008-12-08 22:52:00,120.135,120.205,120.1,120.18,1186599999.0
2008-12-08 22:53:00,120.165,120.32,120.16,120.31,1002399998.0
2008-12-08 22:54:00,120.31,120.325,120.245,120.295,1045800000.0
2008-12-08 22:55:00,120.29,120.37,120.285,120.37,925200000.0
2008-12-08 22:56:00,120.385,120.385,120.315,120.32,888600001.0
2008-12-08 22:57:00,120.325,120.365,120.315,120.335,904400002.0
2008-12-08 22:58:00,120.34,120.34,120.245,120.34,806999998.0
2008-12-08 22:59:00,120.345,120.355,120.29,120.305,938000001.0
2008-12-08 23:00:00,120.31,120.31,120.25,120.265,444600000.0
2008-12-08 23:01:00,120.26,120.27,120.245,120.255,103000000.0
2008-12-08 23:02:00,120.25,120.25,120.2,120.205,245199999.0
2008-12-08 23:03:00,120.205,120.22,120.2,120.205,460599999.0
2008-12-08 23:04:00,120.215,120.245,120.215,120.22,461200000.0
2008-12-08 23:05:00,120.23,120.245,120.22,120.245,461999999.0
2008-12-08 23:06:00,120.245,120.265,120.23,120.265,168000000.0
2008-12-08 23:07:00,120.265,120.275,120.24,120.275,619000000.0
2008-12-08 23:08:00,120.275,120.275,120.24,120.265,393000000.0
2008-12-08 23:09:00,120.265,120.285,120.235,120.27,940400002.0
2008-12-08 23:10:00,120.275,120.28,120.235,120.265,517800000.0
2008-12-08 23:11:00,120.27,120.28,120.25,120.275,289000000.0
2008-12-08 23:12:00,120.275,120.275,120.215,120.215,438800000.0
2008-12-08 23:13:00,120.215,120.22,120.195,120.195,150200000.0
2008-12-08 23:14:00,120.195,120.195,120.16,120.18,335200000.0
2008-12-08 23:15:00,120.18,120.18,120.175,120.175,86400000.0
2008-12-08 23:16:00,120.17,120.17,120.155,120.17,171800001.0
2008-12-08 23:17:00,120.17,120.175,120.15,120.155,494000013.0
2008-12-08 23:18:00,120.155,120.165,120.155,120.16,192800008.0
2008-12-08 23:19:00,120.16,120.16,120.125,120.15,14000000.0
2008-12-08 23:20:00,120.155,120.17,120.145,120.16,146800001.0
2008-12-08 23:21:00,120.16,120.19,120.155,120.18,469999999.0
2008-12-08 23:22:00,120.18,120.255,120.175,120.255,532199999.0
2008-12-08 23:23:00,120.255,120.295,120.245,120.295,559399999.0
2008-12-08 23:24:00,120.295,120.295,120.275,120.295,383200000.0
2008-12-08 23:25:00,120.3,120.33,120.3,120.325,393999999.0
2008-12-08 23:26:00,120.325,120.4,120.32,120.355,433400000.0
2008-12-08 23:27:00,120.36,120.36,120.275,120.315,586200000.0
2008-12-08 23:28:00,120.315,120.325,120.28,120.28,366599999.0
2008-12-08 23:29:00,120.28,120.315,120.26,120.26,337599999.0
2008-12-08 23:30:00,120.265,120.29,120.265,120.29,415399999.0
2008-12-08 23:31:00,120.29,120.305,120.185,120.19,701000000.0
2008-12-08 23:32:00,120.19,120.25,120.185,120.22,540600000.0
2008-12-08 23:33:00,120.22,120.22,120.205,120.215,146000000.0
2008-12-08 23:34:00,120.22,120.22,120.195,120.2,259200001.0
2008-12-08 23:35:00,120.2,120.21,120.165,120.19,434800000.0
2008-12-08 23:36:00,120.2,120.225,120.185,120.21,415000000.0
2008-12-08 23:37:00,120.195,120.2,120.19,120.195,110400000.0
2008-12-08 23:38:00,120.195,120.22,120.19,120.195,208600000.0
2008-12-08 23:39:00,120.195,120.215,120.195,120.215,128400000.0
2008-12-08 23:40:00,120.22,120.23,120.19,120.225,418000001.0
2008-12-08 23:41:00,120.225,120.24,120.22,120.235,319200000.0
2008-12-08 23:42:00,120.23,120.28,120.22,120.24,351999999.0
2008-12-08 23:43:00,120.235,120.255,120.235,120.245,175799997.0
2008-12-08 23:44:00,120.235,120.24,120.22,120.225,428400000.0
2008-12-08 23:45:00,120.225,120.245,120.19,120.2,357600000.0
2008-12-08 23:46:00,120.2,120.22,120.175,120.205,304799997.0
2008-12-08 23:47:00,120.205,120.26,120.205,120.225,632799997.0
2008-12-08 23:48:00,120.23,120.25,120.22,120.245,172600002.0
2008-12-08 23:49:00,120.25,120.265,120.25,120.25,141200000.0
2008-12-08 23:50:00,120.25,120.285,120.25,120.27,223000000.0
2008-12-08 23:51:00,120.26,120.295,120.245,120.275,400600000.0
2008-12-08 23:52:00,120.27,120.29,120.265,120.29,205600000.0
2008-12-08 23:53:00,120.285,120.295,120.27,120.28,493000000.0
2008-12-08 23:54:00,120.28,120.34,120.28,120.325,823200002.0
2008-12-08 23:55:00,120.325,120.33,120.29,120.305,798600000.0
2008-12-08 23:56:00,120.31,120.31,120.235,120.27,506200000.0
2008-12-08 23:57:00,120.27,120.33,120.255,120.325,724199997.0
2008-12-08 23:58:00,120.325,120.33,120.265,120.285,289800000.0
2008-12-08 23:59:00,120.285,120.3,120.235,120.275,567000000.0
2008-12-09 00:00:00,120.275,120.295,120.215,120.23,304000000.0
2008-12-09 00:01:00,120.23,120.24,120.13,120.155,480600000.0
2008-12-09 00:02:00,120.155,120.2,120.14,120.2,192000000.0
2008-12-09 00:03:00,120.2,120.2,120.145,120.16,112000000.0
2008-12-09 00:04:00,120.165,120.18,120.155,120.17,72000000.0
2008-12-09 00:05:00,120.18,120.18,120.135,120.15,316999999.0
2008-12-09 00:06:00,120.155,120.2,120.105,120.15,420800000.0
2008-12-09 00:07:00,120.17,120.17,120.15,120.165,112000000.0
2008-12-09 00:08:00,120.15,120.17,120.15,120.16,91000000.0
2008-12-09 00:09:00,120.17,120.2,120.17,120.19,198000000.0
2008-12-09 00:10:00,120.19,120.19,120.175,120.185,102000000.0
2008-12-09 00:11:00,120.19,120.22,120.185,120.185,243000000.0
2008-12-09 00:12:00,120.2,120.205,120.105,120.105,324600000.0
2008-12-09 00:13:00,120.115,120.13,120.095,120.115,197800000.0
2008-12-09 00:14:00,120.115,120.145,120.11,120.145,176000000.0
2008-12-09 00:15:00,120.15,120.16,120.12,120.13,235599996.0
2008-12-09 00:16:00,120.13,120.13,120.105,120.13,180200000.0
2008-12-09 00:17:00,120.125,120.13,120.125,120.125,59600000.0
2008-12-09 00:18:00,120.125,120.13,120.115,120.115,150000000.0
2008-12-09 00:19:00,120.12,120.12,120.095,120.095,130800000.0
2008-12-09 00:20:00,120.095,120.12,120.06,120.07,404399999.0
2008-12-09 00:21:00,120.07,120.08,120.055,120.075,75000000.0
2008-12-09 00:22:00,120.065,120.08,120.065,120.075,48000000.0
2008-12-09 00:23:00,120.08,120.08,120.065,120.07,72000000.0
2008-12-09 00:24:00,120.065,120.065,120.065,120.065,16000000.0
2008-12-09 00:25:00,120.08,120.08,120.06,120.065,64000000.0
2008-12-09 00:26:00,120.08,120.08,120.04,120.04,112000000.0
2008-12-09 00:27:00,120.045,120.135,120.045,120.135,172000000.0
2008-12-09 00:28:00,120.125,120.125,120.08,120.08,160000000.0
2008-12-09 00:29:00,120.085,120.11,120.08,120.095,139000000.0
2008-12-09 00:30:00,120.105,120.11,120.095,120.105,163000000.0
2008-12-09 00:31:00,120.115,120.16,120.115,120.15,171000000.0
2008-12-09 00:32:00,120.15,120.16,120.14,120.155,75000000.0
2008-12-09 00:33:00,120.17,120.17,120.125,120.17,193000000.0
2008-12-09 00:34:00,120.17,120.18,120.06,120.07,355000000.0
2008-12-09 00:35:00,120.1,120.11,120.055,120.055,132000000.0
2008-12-09 00:36:00,120.055,120.095,120.05,120.095,344000000.0
2008-12-09 00:37:00,120.105,120.17,120.09,120.135,509100000.0
2008-12-09 00:38:00,120.135,120.24,120.115,120.115,413999999.0
2008-12-09 00:39:00,120.155,120.16,120.1,120.1,279000000.0
2008-12-09 00:40:00,120.105,120.135,120.09,120.1,351000000.0
2008-12-09 00:41:00,120.1,120.185,120.1,120.105,598000000.0
2008-12-09 00:42:00,120.12,120.17,120.105,120.17,356000000.0
2008-12-09 00:43:00,120.155,120.18,120.155,120.155,147000000.0
2008-12-09 00:44:00,120.16,120.16,120.155,120.155,24000000.0
2008-12-09 00:45:00,120.16,120.16,120.16,120.16,8000000.0
2008-12-09 00:46:00,120.165,120.17,120.155,120.17,141799999.0
2008-12-09 00:47:00,120.165,120.175,120.12,120.12,298000000.0
2008-12-09 00:48:00,120.12,120.14,120.095,120.135,358000000.0
2008-12-09 00:49:00,120.135,120.135,120.12,120.125,83000000.0
2008-12-09 00:50:00,120.13,120.13,120.12,120.125,112000000.0
2008-12-09 00:51:00,120.125,120.145,120.12,120.135,175000000.0
2008-12-09 00:52:00,120.145,120.205,120.13,120.175,300000000.0
2008-12-09 00:53:00,120.18,120.205,120.17,120.19,217000000.0
2008-12-09 00:54:00,120.19,120.21,120.185,120.19,228000000.0
2008-12-09 00:55:00,120.19,120.19,120.155,120.155,193600000.0
2008-12-09 00:56:00,120.16,120.165,120.125,120.165,164000000.0
2008-12-09 00:57:00,120.175,120.175,120.175,120.175,24000000.0
2008-12-09 00:58:00,120.185,120.21,120.185,120.185,198600000.0
2008-12-09 00:59:00,120.205,120.205,120.195,120.195,67000000.0
2008-12-09 01:00:00,120.2,120.21,120.18,120.18,255000000.0
2008-12-09 01:01:00,120.175,120.18,120.155,120.16,166200000.0
2008-12-09 01:02:00,120.16,120.175,120.12,120.175,84800000.0
2008-12-09 01:03:00,120.175,120.24,120.165,120.2,369200000.0
2008-12-09 01:04:00,120.21,120.24,120.205,120.24,239000000.0
2008-12-09 01:05:00,120.235,120.24,120.235,120.235,114000000.0
2008-12-09 01:06:00,120.24,120.255,120.24,120.25,31000000.0
2008-12-09 01:07:00,120.245,120.26,120.245,120.26,450000000.0
2008-12-09 01:08:00,120.245,120.26,120.14,120.14,530200000.0
2008-12-09 01:09:00,120.145,120.155,120.135,120.15,204400000.0
2008-12-09 01:10:00,120.155,120.16,120.15,120.15,90600000.0
2008-12-09 01:11:00,120.15,120.15,120.035,120.04,315400000.0
2008-12-09 01:12:00,120.04,120.07,120.04,120.045,182400000.0
2008-12-09 01:13:00,120.05,120.095,120.05,120.09,282200000.0
2008-12-09 01:14:00,120.09,120.09,120.06,120.075,121600000.0
2008-12-09 01:15:00,120.075,120.09,120.06,120.085,392400000.0
2008-12-09 01:16:00,120.09,120.095,120.085,120.09,109600000.0
2008-12-09 01:17:00,120.09,120.12,120.075,120.12,179800000.0
2008-12-09 01:18:00,120.13,120.13,120.09,120.1,158000000.0
2008-12-09 01:19:00,120.11,120.11,120.09,120.1,251200000.0
2008-12-09 01:20:00,120.1,120.11,120.095,120.1,65400000.0
2008-12-09 01:21:00,120.1,120.12,120.095,120.1,216999999.0
2008-12-09 01:22:00,120.1,120.115,120.095,120.11,143200000.0
2008-12-09 01:23:00,120.1,120.15,120.1,120.14,268000000.0
2008-12-09 01:24:00,120.155,120.17,120.135,120.135,330200000.0
2008-12-09 01:25:00,120.135,120.14,120.095,120.13,183200000.0
2008-12-09 01:26:00,120.135,120.135,120.13,120.13,23200000.0
2008-12-09 01:27:00,120.14,120.155,120.135,120.145,198600000.0
2008-12-09 01:28:00,120.145,120.155,120.13,120.135,282000000.0
2008-12-09 01:29:00,120.13,120.155,120.13,120.145,362200000.0
2008-12-09 01:30:00,120.145,120.155,120.045,120.045,389800000.0
2008-12-09 01:31:00,120.045,120.06,120.045,120.055,191400000.0
2008-12-09 01:32:00,120.055,120.055,120.05,120.055,74800000.0
2008-12-09 01:33:00,120.06,120.075,120.055,120.075,211199999.0
2008-12-09 01:34:00,120.08,120.12,120.08,120.11,280400000.0
2008-12-09 01:35:00,120.105,120.165,120.105,120.13,65600000.0
2008-12-09 01:36:00,120.16,120.18,120.16,120.18,295400000.0
2008-12-09 01:37:00,120.17,120.2,120.17,120.17,295400000.0
2008-12-09 01:38:00,120.19,120.2,120.18,120.2,295400000.0
2008-12-09 01:39:00,120.19,120.19,120.16,120.17,295400000.0
2008-12-09 01:40:00,120.18,120.19,120.17,120.18,295400000.0
2008-12-09 01:41:00,120.19,120.2,120.17,120.17,295400000.0
2008-12-09 01:42:00,120.18,120.2,120.18,120.19,295400000.0
2008-12-09 01:43:00,120.18,120.19,120.14,120.16,295400000.0
2008-12-09 01:44:00,120.17,120.17,120.16,120.17,295400000.0
2008-12-09 01:45:00,120.16,120.18,120.16,120.17,295400000.0
2008-12-09 01:46:00,120.16,120.17,120.14,120.14,295400000.0
2008-12-09 01:47:00,120.13,120.15,120.11,120.11,295400000.0
2008-12-09 01:48:00,120.12,120.12,120.11,120.12,295400000.0
2008-12-09 01:49:00,120.11,120.12,120.06,120.06,295400000.0
2008-12-09 01:50:00,120.05,120.07,120.04,120.07,295400000.0
2008-12-09 01:51:00,120.06,120.07,120.06,120.07,295400000.0
2008-12-09 01:52:00,120.08,120.08,120.03,120.03,295400000.0
2008-12-09 01:53:00,120.04,120.07,120.04,120.07,295400000.0
2008-12-09 01:54:00,120.06,120.07,120.04,120.06,295400000.0
2008-12-09 01:55:00,120.05,120.06,120.02,120.02,295400000.0
2008-12-09 01:56:00,120.01,120.01,119.84,119.84,295400000.0
2008-12-09 01:57:00,119.83,119.88,119.82,119.88,295400000.0
2008-12-09 01:58:00,119.87,119.88,119.78,119.78,295400000.0
2008-12-09 01:59:00,119.77,119.77,119.71,119.74,295400000.0
2008-12-09 02:00:00,120.07,120.075,120.025,120.055,295400000.0
2008-12-09 02:01:00,120.06,120.06,120.06,120.06,1600000.0
2008-12-09 02:02:00,119.82,119.86,119.82,119.86,3200000.0
2008-12-09 02:03:00,119.85,119.88,119.84,119.88,3200000.0
2008-12-09 02:04:00,119.89,119.9,119.88,119.9,3200000.0
2008-12-09 02:05:00,119.91,119.93,119.9,119.92,3200000.0
2008-12-09 02:06:00,119.93,119.94,119.92,119.92,3200000.0
2008-12-09 02:07:00,119.91,119.92,119.8,119.8,3200000.0
2008-12-09 02:08:00,119.81,119.84,119.8,119.84,3200000.0
2008-12-09 02:09:00,119.83,119.86,119.81,119.86,3200000.0
2008-12-09 02:10:00,119.85,119.87,119.85,119.87,3200000.0
2008-12-09 02:11:00,119.86,119.86,119.81,119.84,3200000.0
2008-12-09 02:12:00,119.85,119.86,119.81,119.81,3200000.0
2008-12-09 02:13:00,119.8,119.81,119.76,119.76,3200000.0
2008-12-09 02:14:00,119.77,119.77,119.7,119.71,3200000.0
2008-12-09 02:15:00,119.7,119.7,119.62,119.62,3200000.0
2008-12-09 02:16:00,119.61,119.64,119.6,119.63,3200000.0
2008-12-09 02:17:00,119.62,119.76,119.62,119.73,3200000.0
2008-12-09 02:18:00,119.72,119.73,119.69,119.7,3200000.0
2008-12-09 02:19:00,119.71,119.74,119.7,119.7,3200000.0
2008-12-09 02:20:00,119.69,119.69,119.63,119.66,3200000.0
2008-12-09 02:21:00,119.67,119.67,119.63,119.64,3200000.0
2008-12-09 02:22:00,119.63,119.64,119.62,119.63,3200000.0
2008-12-09 02:23:00,119.64,119.67,119.64,119.67,3200000.0
2008-12-09 02:24:00,119.66,119.69,119.65,119.69,3200000.0
2008-12-09 02:25:00,119.7,119.72,119.69,119.72,3200000.0
2008-12-09 02:26:00,119.73,119.76,119.72,119.76,3200000.0
2008-12-09 02:27:00,120.1,120.1,120.1,120.1,3200000.0
2008-12-09 02:28:00,119.75,119.77,119.74,119.77,5400000.0
2008-12-09 02:29:00,119.76,119.8,119.76,119.78,5400000.0
2008-12-09 02:30:00,119.79,119.84,119.78,119.81,5400000.0
2008-12-09 02:31:00,119.8,119.8,119.69,119.69,5400000.0
2008-12-09 02:32:00,119.7,119.7,119.64,119.64,5400000.0
2008-12-09 02:33:00,119.63,119.66,119.63,119.65,5400000.0
2008-12-09 02:34:00,119.64,119.65,119.57,119.58,5400000.0
2008-12-09 02:35:00,119.59,119.61,119.58,119.58,5400000.0
2008-12-09 02:36:00,119.57,119.6,119.57,119.6,5400000.0
2008-12-09 02:37:00,119.59,119.62,119.56,119.56,5400000.0
2008-12-09 02:38:00,119.54,119.56,119.51,119.53,5400000.0
2008-12-09 02:39:00,119.52,119.59,119.52,119.59,5400000.0
2008-12-09 02:40:00,119.6,119.61,119.59,119.61,5400000.0
2008-12-09 02:41:00,119.6,119.61,119.59,119.61,5400000.0
2008-12-09 02:42:00,119.62,119.63,119.61,119.63,5400000.0
2008-12-09 02:43:00,119.62,119.63,119.62,119.63,5400000.0
2008-12-09 02:44:00,119.62,119.63,119.62,119.63,5400000.0
2008-12-09 02:45:00,119.64,119.69,119.63,119.69,5400000.0
2008-12-09 02:46:00,119.7,119.7,119.66,119.66,5400000.0
2008-12-09 02:47:00,119.67,119.69,119.66,119.68,5400000.0
2008-12-09 02:48:00,119.67,119.67,119.55,119.56,5400000.0
2008-12-09 02:49:00,119.55,119.55,119.52,119.55,5400000.0
2008-12-09 02:50:00,119.56,119.56,119.53,119.53,5400000.0
2008-12-09 02:51:00,119.54,119.54,119.46,119.48,5400000.0
2008-12-09 02:52:00,119.47,119.48,119.45,119.45,5400000.0
2008-12-09 02:53:00,119.46,119.51,119.45,119.5,5400000.0
2008-12-09 02:54:00,119.51,119.54,119.51,119.53,5400000.0
2008-12-09 02:55:00,119.52,119.53,119.49,119.5,5400000.0
2008-12-09 02:56:00,119.51,119.52,119.45,119.45,5400000.0
2008-12-09 02:57:00,119.46,119.47,119.44,119.45,5400000.0
2008-12-09 02:58:00,119.44,119.44,119.35,119.37,5400000.0
2008-12-09 02:59:00,119.38,119.4,119.36,119.37,5400000.0
2008-12-09 03:00:00,119.38,119.38,119.34,119.36,5400000.0
2008-12-09 03:01:00,119.35,119.36,119.3,119.31,5400000.0
2008-12-09 03:02:00,119.32,119.36,119.31,119.34,5400000.0
2008-12-09 03:03:00,119.33,119.37,119.33,119.36,5400000.0
2008-12-09 03:04:00,119.37,119.41,119.36,119.4,5400000.0
2008-12-09 03:05:00,119.39,119.4,119.34,119.35,5400000.0
2008-12-09 03:06:00,119.36,119.4,119.35,119.39,5400000.0
2008-12-09 03:07:00,119.4,119.4,119.38,119.4,5400000.0
2008-12-09 03:08:00,119.41,119.43,119.41,119.43,5400000.0
2008-12-09 03:09:00,119.42,119.43,119.41,119.43,5400000.0
2008-12-09 03:10:00,119.42,119.44,119.4,119.44,5400000.0
2008-12-09 03:11:00,119.45,119.5,119.44,119.47,5400000.0
2008-12-09 03:12:00,119.46,119.47,119.45,119.45,5400000.0
2008-12-09 03:13:00,119.46,119.47,119.45,119.47,5400000.0
2008-12-09 03:14:00,119.46,119.47,119.46,119.47,5400000.0
2008-12-09 03:15:00,119.48,119.54,119.47,119.54,5400000.0
2008-12-09 03:16:00,119.55,119.56,119.54,119.55,5400000.0
2008-12-09 03:17:00,119.56,119.56,119.52,119.53,5400000.0
2008-12-09 03:18:00,119.52,119.53,119.51,119.52,5400000.0
2008-12-09 03:19:00,119.51,119.55,119.51,119.54,5400000.0
2008-12-09 03:20:00,119.55,119.55,119.53,119.55,5400000.0
2008-12-09 03:21:00,119.54,119.55,119.54,119.55,5400000.0
2008-12-09 03:22:00,119.54,119.54,119.51,119.53,5400000.0
2008-12-09 03:23:00,119.63,119.645,119.63,119.645,5400000.0
2008-12-09 03:24:00,119.54,119.55,119.54,119.55,3000000.0
2008-12-09 03:25:00,119.54,119.55,119.53,119.53,3000000.0
2008-12-09 03:26:00,119.54,119.56,119.54,119.56,3000000.0
2008-12-09 03:27:00,119.57,119.59,119.56,119.57,3000000.0
2008-12-09 03:28:00,119.56,119.57,119.56,119.56,3000000.0
2008-12-09 03:29:00,119.57,119.57,119.52,119.53,3000000.0
2008-12-09 03:30:00,119.835,119.835,119.835,119.835,3000000.0
2008-12-09 03:31:00,119.54,119.57,119.54,119.57,1600000.0
2008-12-09 03:32:00,119.58,119.59,119.55,119.56,1600000.0
2008-12-09 03:33:00,119.55,119.55,119.54,119.55,1600000.0
2008-12-09 03:34:00,119.56,119.56,119.55,119.55,1600000.0
2008-12-09 03:35:00,119.56,119.56,119.54,119.54,1600000.0
2008-12-09 03:36:00,119.55,119.56,119.54,119.56,1600000.0
2008-12-09 03:37:00,119.55,119.56,119.51,119.51,1600000.0
2008-12-09 03:38:00,119.52,119.52,119.5,119.51,1600000.0
2008-12-09 03:39:00,119.5,119.52,119.5,119.51,1600000.0
2008-12-09 03:40:00,119.52,119.52,119.5,119.51,1600000.0
2008-12-09 03:41:00,119.6,119.6,119.6,119.6,1600000.0
2008-12-09 03:42:00,119.5,119.52,119.45,119.45,2400000.0
2008-12-09 03:43:00,119.46,119.49,119.46,119.49,2400000.0
2008-12-09 03:44:00,119.48,119.5,119.48,119.49,2400000.0
2008-12-09 03:45:00,119.5,119.53,119.5,119.52,2400000.0
2008-12-09 03:46:00,119.655,119.655,119.655,119.655,2400000.0
2008-12-09 03:47:00,119.52,119.52,119.51,119.51,112600000.0
2008-12-09 03:48:00,119.5,119.51,119.38,119.38,112600000.0
2008-12-09 03:49:00,119.37,119.4,119.37,119.4,112600000.0
2008-12-09 03:50:00,119.41,119.42,119.41,119.42,112600000.0
2008-12-09 03:51:00,119.485,119.495,119.475,119.475,112600000.0
2008-12-09 03:52:00,119.47,119.495,119.44,119.47,371400000.0
2008-12-09 03:53:00,119.47,119.515,119.455,119.515,167200000.0
2008-12-09 03:54:00,119.52,119.555,119.515,119.525,151000000.0
2008-12-09 03:55:00,119.525,119.525,119.495,119.495,109400000.0
2008-12-09 03:56:00,119.495,119.52,119.45,119.455,259400000.0
2008-12-09 03:57:00,119.47,119.47,119.435,119.445,421000000.0
2008-12-09 03:58:00,119.445,119.445,119.345,119.37,345800000.0
2008-12-09 03:59:00,119.37,119.395,119.355,119.37,273000000.0
2008-12-09 04:00:00,119.37,119.375,119.325,119.36,387400000.0
2008-12-09 04:01:00,119.365,119.365,119.305,119.32,356800000.0
2008-12-09 04:02:00,119.32,119.365,119.295,119.335,308600000.0
2008-12-09 04:03:00,119.345,119.37,119.33,119.365,168600000.0
2008-12-09 04:04:00,119.365,119.415,119.365,119.4,127800000.0
2008-12-09 04:05:00,119.4,119.41,119.35,119.35,184800000.0
2008-12-09 04:06:00,119.365,119.41,119.355,119.39,230400000.0
2008-12-09 04:07:00,119.385,119.42,119.38,119.41,209400000.0
2008-12-09 04:08:00,119.41,119.45,119.41,119.435,110400000.0
2008-12-09 04:09:00,119.435,119.44,119.4,119.44,162200000.0
2008-12-09 04:10:00,119.43,119.45,119.405,119.45,227800000.0
2008-12-09 04:11:00,119.46,119.495,119.45,119.475,243000000.0
2008-12-09 04:12:00,119.475,119.475,119.44,119.46,265200000.0
2008-12-09 04:13:00,119.47,119.48,119.45,119.465,99800000.0
2008-12-09 04:14:00,119.465,119.485,119.46,119.475,78200000.0
2008-12-09 04:15:00,119.49,119.55,119.49,119.55,114200000.0
2008-12-09 04:16:00,119.56,119.57,119.54,119.565,177200000.0
2008-12-09 04:17:00,119.555,119.57,119.515,119.53,241800000.0
2008-12-09 04:18:00,119.53,119.54,119.515,119.52,157200000.0
2008-12-09 04:19:00,119.52,119.55,119.52,119.54,146800000.0
2008-12-09 04:20:00,119.54,119.565,119.525,119.545,184400000.0
2008-12-09 04:21:00,119.545,119.555,119.545,119.55,85200000.0
2008-12-09 04:22:00,119.55,119.55,119.505,119.525,90200000.0
2008-12-09 04:23:00,119.525,119.55,119.525,119.55,243200000.0
2008-12-09 04:24:00,119.55,119.56,119.55,119.55,16600000.0
2008-12-09 04:25:00,119.55,119.55,119.535,119.535,60000000.0
2008-12-09 04:26:00,119.54,119.57,119.535,119.555,141400000.0
2008-12-09 04:27:00,119.555,119.595,119.555,119.565,122600000.0
2008-12-09 04:28:00,119.575,119.585,119.565,119.565,68400000.0
2008-12-09 04:29:00,119.565,119.565,119.535,119.54,52200000.0
2008-12-09 04:30:00,119.54,119.54,119.54,119.54,11000000.0
2008-12-09 04:31:00,119.54,119.58,119.54,119.57,114000000.0
2008-12-09 04:32:00,119.585,119.59,119.535,119.535,249600000.0
2008-12-09 04:33:00,119.545,119.56,119.545,119.56,105000000.0
2008-12-09 04:34:00,119.57,119.59,119.545,119.565,227500002.0
2008-12-09 04:35:00,119.565,119.565,119.555,119.555,32200000.0
2008-12-09 04:36:00,119.55,119.565,119.55,119.55,40400000.0
2008-12-09 04:37:00,119.55,119.55,119.525,119.525,77400000.0
2008-12-09 04:38:00,119.52,119.52,119.5,119.505,317400000.0
2008-12-09 04:39:00,119.51,119.52,119.5,119.515,339800000.0
2008-12-09 04:40:00,119.515,119.53,119.5,119.5,151800001.0
2008-12-09 04:41:00,119.5,119.52,119.5,119.52,443999995.0
2008-12-09 04:42:00,119.52,119.53,119.44,119.45,395199999.0
2008-12-09 04:43:00,119.45,119.5,119.45,119.5,208400001.0
2008-12-09 04:44:00,119.505,119.505,119.5,119.5,18800000.0
2008-12-09 04:45:00,119.51,119.54,119.51,119.52,287200000.0
2008-12-09 04:46:00,119.52,119.545,119.5,119.5,206000000.0
2008-12-09 04:47:00,119.5,119.515,119.5,119.51,242000000.0
2008-12-09 04:48:00,119.51,119.51,119.375,119.375,573200001.0
2008-12-09 04:49:00,119.37,119.405,119.37,119.405,184000000.0
2008-12-09 04:50:00,119.42,119.435,119.42,119.42,70400000.0
2008-12-09 04:51:00,119.42,119.42,119.38,119.38,171800001.0
2008-12-09 04:52:00,119.38,119.385,119.345,119.355,158200000.0
2008-12-09 04:53:00,119.365,119.42,119.35,119.39,440000000.0
2008-12-09 04:54:00,119.4,119.4,119.39,119.4,133600000.0
2008-12-09 04:55:00,119.4,119.4,119.355,119.365,284400000.0
2008-12-09 04:56:00,119.365,119.37,119.36,119.365,121200000.0
2008-12-09 04:57:00,119.365,119.365,119.365,119.365,54400000.0
2008-12-09 04:58:00,119.37,119.43,119.37,119.42,466600000.0
2008-12-09 04:59:00,119.42,119.43,119.415,119.43,99200000.0
2008-12-09 05:00:00,119.43,119.435,119.42,119.42,219800000.0
2008-12-09 05:01:00,119.42,119.42,119.42,119.42,96000000.0
2008-12-09 05:02:00,119.42,119.42,119.42,119.42,48000000.0
2008-12-09 05:03:00,119.42,119.44,119.42,119.44,35200000.0
2008-12-09 05:04:00,119.44,119.465,119.44,119.465,82600000.0
2008-12-09 05:05:00,119.465,119.47,119.455,119.465,57700000.0
2008-12-09 05:06:00,119.465,119.5,119.465,119.5,160900000.0
2008-12-09 05:07:00,119.5,119.525,119.455,119.465,272600000.0
2008-12-09 05:08:00,119.475,119.51,119.46,119.46,362199998.0
2008-12-09 05:09:00,119.46,119.46,119.455,119.455,58600000.0
2008-12-09 05:10:00,119.455,119.455,119.455,119.455,29600000.0
2008-12-09 05:11:00,119.46,119.475,119.46,119.475,43600000.0
2008-12-09 05:12:00,119.475,119.475,119.415,119.42,213599998.0
2008-12-09 05:13:00,119.42,119.465,119.42,119.465,268200000.0
2008-12-09 05:14:00,119.465,119.475,119.465,119.47,48600000.0
2008-12-09 05:15:00,119.46,119.46,119.45,119.45,187800000.0
2008-12-09 05:16:00,119.46,119.465,119.45,119.45,58200000.0
2008-12-09 05:17:00,119.45,119.475,119.45,119.45,167600000.0
2008-12-09 05:18:00,119.45,119.46,119.45,119.45,221200000.0
2008-12-09 05:19:00,119.45,119.455,119.43,119.44,399000000.0
2008-12-09 05:20:00,119.44,119.475,119.43,119.475,227800000.0
2008-12-09 05:21:00,119.475,119.48,119.465,119.48,97000000.0
2008-12-09 05:22:00,119.48,119.54,119.48,119.54,198600000.0
2008-12-09 05:23:00,119.54,119.545,119.53,119.54,88600000.0
2008-12-09 05:24:00,119.54,119.54,119.43,119.44,337500001.0
2008-12-09 05:25:00,119.44,119.46,119.41,119.41,279400001.0
2008-12-09 05:26:00,119.41,119.425,119.41,119.42,60600000.0
2008-12-09 05:27:00,119.42,119.42,119.365,119.37,164000000.0
2008-12-09 05:28:00,119.37,119.395,119.345,119.355,217400000.0
2008-12-09 05:29:00,119.365,119.375,119.365,119.375,121800000.0
2008-12-09 05:30:00,119.375,119.38,119.355,119.355,110600000.0
2008-12-09 05:31:00,119.355,119.375,119.355,119.37,48400000.0
2008-12-09 05:32:00,119.37,119.375,119.36,119.375,91600000.0
2008-12-09 05:33:00,119.375,119.405,119.37,119.405,76200000.0
2008-12-09 05:34:00,119.395,119.47,119.39,119.46,217600000.0
2008-12-09 05:35:00,119.455,119.46,119.45,119.46,20400000.0
2008-12-09 05:36:00,119.45,119.455,119.41,119.42,141200000.0
2008-12-09 05:37:00,119.42,119.42,119.315,119.315,385999998.0
2008-12-09 05:38:00,119.315,119.315,119.22,119.28,460999998.0
2008-12-09 05:39:00,119.28,119.28,119.195,119.23,763400001.0
2008-12-09 05:40:00,119.23,119.245,119.23,119.23,843599999.0
2008-12-09 05:41:00,119.23,119.23,119.115,119.125,657200000.0
2008-12-09 05:42:00,119.115,119.13,119.105,119.115,341500001.0
2008-12-09 05:43:00,119.13,119.16,119.13,119.16,308400001.0
2008-12-09 05:44:00,119.15,119.175,119.14,119.16,130600000.0
2008-12-09 05:45:00,119.155,119.175,119.15,119.16,228100000.0
2008-12-09 05:46:00,119.165,119.18,119.155,119.175,118700000.0
2008-12-09 05:47:00,119.175,119.205,119.175,119.205,69000000.0
2008-12-09 05:48:00,119.205,119.225,119.205,119.21,281700000.0
2008-12-09 05:49:00,119.21,119.22,119.185,119.2,175800000.0
2008-12-09 05:50:00,119.2,119.2,119.155,119.17,231800000.0
2008-12-09 05:51:00,119.17,119.2,119.17,119.17,246800000.0
2008-12-09 05:52:00,119.18,119.19,119.16,119.16,192199999.0
2008-12-09 05:53:00,119.16,119.2,119.16,119.19,208400000.0
2008-12-09 05:54:00,119.19,119.225,119.18,119.22,123600000.0
2008-12-09 05:55:00,119.22,119.265,119.22,119.255,142400000.0
2008-12-09 05:56:00,119.26,119.29,119.25,119.29,83000000.0
2008-12-09 05:57:00,119.3,119.3,119.3,119.3,36000000.0
2008-12-09 05:58:00,119.3,119.36,119.3,119.34,641800003.0
2008-12-09 05:59:00,119.34,119.35,119.34,119.34,314000000.0
2008-12-09 06:00:00,119.34,119.35,119.34,119.35,214600000.0
2008-12-09 06:01:00,119.345,119.345,119.34,119.345,413999994.0
2008-12-09 06:02:00,119.355,119.375,119.34,119.34,357600000.0
2008-12-09 06:03:00,119.35,119.35,119.28,119.29,286600000.0
2008-12-09 06:04:00,119.29,119.32,119.28,119.3,365800000.0
2008-12-09 06:05:00,119.3,119.32,119.3,119.32,115200000.0
2008-12-09 06:06:00,119.315,119.32,119.315,119.32,68800000.0
2008-12-09 06:07:00,119.32,119.325,119.26,119.26,287600000.0
2008-12-09 06:08:00,119.275,119.31,119.275,119.31,163200000.0
2008-12-09 06:09:00,119.31,119.335,119.3,119.325,168800000.0
2008-12-09 06:10:00,119.32,119.325,119.32,119.325,149800000.0
2008-12-09 06:11:00,119.32,119.365,119.32,119.36,440400000.0
2008-12-09 06:12:00,119.36,119.375,119.335,119.375,376200000.0
2008-12-09 06:13:00,119.38,119.395,119.37,119.395,328600001.0
2008-12-09 06:14:00,119.405,119.495,119.395,119.495,353600000.0
2008-12-09 06:15:00,119.49,119.495,119.42,119.45,818800006.0
2008-12-09 06:16:00,119.45,119.465,119.435,119.455,646000001.0
2008-12-09 06:17:00,119.455,119.455,119.395,119.435,258500000.0
2008-12-09 06:18:00,119.43,119.43,119.395,119.415,152200000.0
2008-12-09 06:19:00,119.415,119.42,119.415,119.415,286400000.0
2008-12-09 06:20:00,119.415,119.485,119.415,119.47,472400000.0
2008-12-09 06:21:00,119.47,119.535,119.47,119.5,392400001.0
2008-12-09 06:22:00,119.5,119.535,119.495,119.515,491000000.0
2008-12-09 06:23:00,119.51,119.56,119.5,119.56,340300000.0
2008-12-09 06:24:00,119.56,119.575,119.53,119.56,630400001.0
2008-12-09 06:25:00,119.56,119.56,119.51,119.525,249100000.0
2008-12-09 06:26:00,119.525,119.53,119.455,119.46,663999999.0
2008-12-09 06:27:00,119.46,119.51,119.46,119.49,793399995.0
2008-12-09 06:28:00,119.49,119.495,119.485,119.495,410400001.0
2008-12-09 06:29:00,119.495,119.515,119.495,119.515,526800001.0
2008-12-09 06:30:00,119.515,119.535,119.515,119.53,315600001.0
2008-12-09 06:31:00,119.53,119.565,119.53,119.56,275599998.0
2008-12-09 06:32:00,119.56,119.575,119.55,119.575,325599999.0
2008-12-09 06:33:00,119.575,119.575,119.515,119.54,244600000.0
2008-12-09 06:34:00,119.54,119.55,119.53,119.54,150200000.0
2008-12-09 06:35:00,119.54,119.54,119.525,119.54,65500000.0
2008-12-09 06:36:00,119.54,119.54,119.46,119.46,394200003.0
2008-12-09 06:37:00,119.465,119.47,119.44,119.45,250400001.0
2008-12-09 06:38:00,119.45,119.46,119.44,119.45,343800004.0
2008-12-09 06:39:00,119.45,119.47,119.45,119.47,125400000.0
2008-12-09 06:40:00,119.47,119.5,119.47,119.5,248599998.0
2008-12-09 06:41:00,119.505,119.51,119.485,119.49,217599999.0
2008-12-09 06:42:00,119.49,119.49,119.485,119.49,49200000.0
2008-12-09 06:43:00,119.47,119.49,119.41,119.425,284399999.0
2008-12-09 06:44:00,119.435,119.44,119.42,119.425,336000001.0
2008-12-09 06:45:00,119.43,119.43,119.405,119.41,378799999.0
2008-12-09 06:46:00,119.41,119.505,119.41,119.465,618600001.0
2008-12-09 06:47:00,119.465,119.48,119.435,119.465,466400000.0
2008-12-09 06:48:00,119.465,119.48,119.455,119.455,290800000.0
2008-12-09 06:49:00,119.455,119.47,119.455,119.46,119800000.0
2008-12-09 06:50:00,119.46,119.465,119.455,119.465,95200000.0
2008-12-09 06:51:00,119.48,119.48,119.455,119.46,278400000.0
2008-12-09 06:52:00,119.465,119.48,119.455,119.455,218800000.0
2008-12-09 06:53:00,119.455,119.465,119.455,119.46,84000000.0
2008-12-09 06:54:00,119.455,119.465,119.455,119.46,100000000.0
2008-12-09 06:55:00,119.465,119.465,119.46,119.46,34800000.0
2008-12-09 06:56:00,119.46,119.465,119.45,119.455,111800000.0
2008-12-09 06:57:00,119.45,119.45,119.43,119.45,154800000.0
2008-12-09 06:58:00,119.445,119.45,119.445,119.445,78000000.0
2008-12-09 06:59:00,119.445,119.455,119.36,119.37,589000003.0
2008-12-09 07:00:00,119.37,119.37,119.33,119.35,318399999.0
2008-12-09 07:01:00,119.35,119.37,119.27,119.28,578399998.0
2008-12-09 07:02:00,119.28,119.32,119.265,119.265,447800000.0
2008-12-09 07:03:00,119.265,119.29,119.265,119.285,132800000.0
2008-12-09 07:04:00,119.29,119.31,119.28,119.31,289600000.0
2008-12-09 07:05:00,119.31,119.325,119.29,119.29,381200001.0
2008-12-09 07:06:00,119.29,119.33,119.29,119.315,290700000.0
2008-12-09 07:07:00,119.315,119.35,119.315,119.315,188000000.0
2008-12-09 07:08:00,119.32,119.335,119.32,119.32,144599998.0
2008-12-09 07:09:00,119.32,119.335,119.32,119.335,132400000.0
2008-12-09 07:10:00,119.335,119.335,119.32,119.32,138000000.0
2008-12-09 07:11:00,119.32,119.32,119.295,119.3,267399998.0
2008-12-09 07:12:00,119.3,119.315,119.3,119.3,333599995.0
2008-12-09 07:13:00,119.3,119.38,119.3,119.375,700500001.0
2008-12-09 07:14:00,119.375,119.39,119.37,119.38,766799998.0
2008-12-09 07:15:00,119.38,119.38,119.38,119.38,471199995.0
2008-12-09 07:16:00,119.38,119.395,119.38,119.39,545800000.0
2008-12-09 07:17:00,119.39,119.39,119.35,119.36,737500000.0
2008-12-09 07:18:00,119.36,119.36,119.33,119.355,245200000.0
2008-12-09 07:19:00,119.355,119.36,119.235,119.255,516999999.0
2008-12-09 07:20:00,119.255,119.32,119.255,119.32,401500001.0
2008-12-09 07:21:00,119.32,119.36,119.32,119.36,84600000.0
2008-12-09 07:22:00,119.36,119.375,119.35,119.355,391199997.0
2008-12-09 07:23:00,119.35,119.35,119.195,119.195,952999996.0
2008-12-09 07:24:00,119.2,119.2,119.06,119.06,893200000.0
2008-12-09 07:25:00,119.04,119.12,118.98,119.11,810900002.0
2008-12-09 07:26:00,119.11,119.13,119.07,119.09,709400001.0
2008-12-09 07:27:00,119.08,119.1,119.015,119.035,843400002.0
2008-12-09 07:28:00,119.035,119.035,118.92,118.92,941400007.0
2008-12-09 07:29:00,118.92,119.01,118.92,118.985,668399999.0
2008-12-09 07:30:00,118.995,119.015,118.93,118.93,515500000.0
2008-12-09 07:31:00,118.935,118.96,118.92,118.95,431799999.0
2008-12-09 07:32:00,118.95,118.99,118.95,118.98,348200000.0
2008-12-09 07:33:00,118.98,119.07,118.98,119.03,574900000.0
2008-12-09 07:34:00,119.03,119.08,119.03,119.055,688000000.0
2008-12-09 07:35:00,119.055,119.07,119.005,119.07,690600000.0
2008-12-09 07:36:00,119.07,119.08,119.01,119.04,502400000.0
2008-12-09 07:37:00,119.04,119.05,119.04,119.05,254800000.0
2008-12-09 07:38:00,119.05,119.115,119.05,119.09,825000005.0
2008-12-09 07:39:00,119.09,119.09,119.03,119.07,321800000.0
2008-12-09 07:40:00,119.08,119.09,118.965,118.98,292600001.0
2008-12-09 07:41:00,118.98,119.0,118.955,118.995,298000000.0
2008-12-09 07:42:00,118.995,119.005,118.93,119.005,708400000.0
2008-12-09 07:43:00,119.0,119.015,118.975,119.0,383999999.0
2008-12-09 07:44:00,119.005,119.005,118.95,118.97,397799999.0
2008-12-09 07:45:00,118.97,118.97,118.96,118.96,229799998.0
2008-12-09 07:46:00,118.96,119.03,118.96,119.015,451199999.0
2008-12-09 07:47:00,119.01,119.03,118.99,118.99,388800001.0
2008-12-09 07:48:00,118.985,119.02,118.985,118.99,283000000.0
2008-12-09 07:49:00,118.99,119.025,118.99,119.01,230800000.0
2008-12-09 07:50:00,119.01,119.01,118.99,119.0,189800000.0
2008-12-09 07:51:00,119.0,119.05,119.0,119.04,498200000.0
2008-12-09 07:52:00,119.04,119.04,119.005,119.015,254000000.0
2008-12-09 07:53:00,119.01,119.01,118.98,118.98,194000000.0
2008-12-09 07:54:00,118.98,118.99,118.965,118.99,187800000.0
2008-12-09 07:55:00,118.995,119.02,118.98,119.0,437000000.0
2008-12-09 07:56:00,118.99,119.02,118.99,119.005,732399998.0
2008-12-09 07:57:00,119.005,119.015,118.95,119.015,811200000.0
2008-12-09 07:58:00,119.015,119.115,118.995,119.115,469000001.0
2008-12-09 07:59:00,119.105,119.26,119.105,119.25,887200001.0
2008-12-09 08:00:00,119.24,119.26,119.16,119.2,759600001.0
2008-12-09 08:01:00,119.19,119.21,119.16,119.17,256199999.0
2008-12-09 08:02:00,119.17,119.175,119.15,119.17,141400001.0
2008-12-09 08:03:00,119.17,119.2,119.17,119.2,171800001.0
2008-12-09 08:04:00,119.2,119.2,119.14,119.18,259000000.0
2008-12-09 08:05:00,119.18,119.22,119.155,119.17,388200001.0
2008-12-09 08:06:00,119.17,119.215,119.15,119.15,530400003.0
2008-12-09 08:07:00,119.15,119.18,119.115,119.17,585999998.0
2008-12-09 08:08:00,119.17,119.2,119.17,119.18,761599999.0
2008-12-09 08:09:00,119.18,119.18,119.125,119.125,467600000.0
2008-12-09 08:10:00,119.125,119.145,119.1,119.14,361999998.0
2008-12-09 08:11:00,119.14,119.225,119.14,119.175,699999998.0
2008-12-09 08:12:00,119.17,119.17,119.125,119.14,303600004.0
2008-12-09 08:13:00,119.13,119.16,119.13,119.15,242400004.0
2008-12-09 08:14:00,119.15,119.15,119.115,119.15,113799999.0
2008-12-09 08:15:00,119.15,119.17,119.14,119.17,116200000.0
2008-12-09 08:16:00,119.17,119.205,119.17,119.205,115000000.0
2008-12-09 08:17:00,119.205,119.205,119.155,119.17,95600000.0
2008-12-09 08:18:00,119.17,119.17,119.14,119.155,78600000.0
2008-12-09 08:19:00,119.155,119.205,119.155,119.2,187400000.0
2008-12-09 08:20:00,119.195,119.195,119.13,119.13,164000000.0
2008-12-09 08:21:00,119.14,119.155,119.13,119.135,222000000.0
2008-12-09 08:22:00,119.135,119.145,119.135,119.135,87600000.0
2008-12-09 08:23:00,119.135,119.135,119.125,119.125,37400000.0
2008-12-09 08:24:00,119.13,119.13,119.12,119.13,342400000.0
2008-12-09 08:25:00,119.125,119.13,119.115,119.115,138400000.0
2008-12-09 08:26:00,119.115,119.115,119.11,119.11,59400000.0
2008-12-09 08:27:00,119.11,119.16,119.11,119.16,325200001.0
2008-12-09 08:28:00,119.15,119.15,119.12,119.12,390999996.0
2008-12-09 08:29:00,119.12,119.135,119.12,119.135,151600000.0
2008-12-09 08:30:00,119.135,119.135,119.12,119.12,314800000.0
2008-12-09 08:31:00,119.12,119.125,119.115,119.115,25200000.0
2008-12-09 08:32:00,119.115,119.155,119.11,119.155,312200000.0
2008-12-09 08:33:00,119.16,119.18,119.155,119.18,119400000.0
2008-12-09 08:34:00,119.18,119.185,119.17,119.17,94800000.0
2008-12-09 08:35:00,119.17,119.19,119.16,119.17,292800000.0
2008-12-09 08:36:00,119.175,119.185,119.175,119.185,182400000.0
2008-12-09 08:37:00,119.185,119.19,119.16,119.18,199600000.0
2008-12-09 08:38:00,119.18,119.19,119.17,119.19,168600001.0
2008-12-09 08:39:00,119.19,119.25,119.19,119.23,755400000.0
2008-12-09 08:40:00,119.225,119.275,119.2,119.25,597000001.0
2008-12-09 08:41:00,119.255,119.275,119.25,119.25,267000000.0
2008-12-09 08:42:00,119.25,119.255,119.25,119.25,100800000.0
2008-12-09 08:43:00,119.25,119.25,119.2,119.23,318000000.0
2008-12-09 08:44:00,119.23,119.245,119.225,119.235,185800000.0
2008-12-09 08:45:00,119.235,119.235,119.18,119.205,743200007.0
2008-12-09 08:46:00,119.205,119.225,119.2,119.205,434400000.0
2008-12-09 08:47:00,119.205,119.22,119.195,119.21,404800000.0
2008-12-09 08:48:00,119.21,119.24,119.21,119.23,247200000.0
2008-12-09 08:49:00,119.23,119.295,119.205,119.27,314599999.0
2008-12-09 08:50:00,119.27,119.295,119.25,119.27,245800000.0
2008-12-09 08:51:00,119.275,119.3,119.27,119.3,54800000.0
2008-12-09 08:52:00,119.3,119.32,119.3,119.315,90400000.0
2008-12-09 08:53:00,119.32,119.345,119.32,119.32,289800000.0
2008-12-09 08:54:00,119.32,119.37,119.32,119.36,168999998.0
2008-12-09 08:55:00,119.36,119.36,119.33,119.33,58400000.0
2008-12-09 08:56:00,119.32,119.33,119.26,119.27,101800000.0
2008-12-09 08:57:00,119.27,119.29,119.235,119.235,243400000.0
2008-12-09 08:58:00,119.25,119.26,119.24,119.26,398800000.0
2008-12-09 08:59:00,119.26,119.29,119.26,119.28,246200000.0
2008-12-09 09:00:00,119.28,119.28,119.24,119.25,129400000.0
2008-12-09 09:01:00,119.25,119.28,119.25,119.25,178600001.0
2008-12-09 09:02:00,119.25,119.27,119.25,119.26,119800000.0
2008-12-09 09:03:00,119.255,119.29,119.255,119.275,193800000.0
2008-12-09 09:04:00,119.28,119.28,119.255,119.27,114800000.0
2008-12-09 09:05:00,119.27,119.305,119.26,119.26,232600000.0
2008-12-09 09:06:00,119.26,119.27,119.26,119.27,20799999.0
2008-12-09 09:07:00,119.26,119.265,119.26,119.265,18800000.0
2008-12-09 09:08:00,119.26,119.28,119.24,119.24,475399999.0
2008-12-09 09:09:00,119.235,119.24,119.215,119.215,90400000.0
2008-12-09 09:10:00,119.215,119.215,119.165,119.19,465000001.0
2008-12-09 09:11:00,119.2,119.205,119.07,119.07,1613200000.0
2008-12-09 09:12:00,119.07,119.145,119.07,119.13,531200000.0
2008-12-09 09:13:00,119.145,119.17,119.13,119.15,517999998.0
2008-12-09 09:14:00,119.15,119.15,119.12,119.12,107400000.0
2008-12-09 09:15:00,119.12,119.13,119.1,119.13,130400000.0
2008-12-09 09:16:00,119.13,119.21,119.13,119.21,154000000.0
2008-12-09 09:17:00,119.21,119.21,119.135,119.155,544800000.0
2008-12-09 09:18:00,119.155,119.155,119.115,119.14,208200000.0
2008-12-09 09:19:00,119.15,119.175,119.14,119.17,204000000.0
2008-12-09 09:20:00,119.17,119.205,119.17,119.19,195000000.0
2008-12-09 09:21:00,119.19,119.19,119.19,119.19,227400000.0
2008-12-09 09:22:00,119.19,119.19,119.15,119.16,139000000.0
2008-12-09 09:23:00,119.16,119.16,119.15,119.15,22000000.0
2008-12-09 09:24:00,119.15,119.15,119.105,119.105,110000000.0
2008-12-09 09:25:00,119.105,119.115,119.105,119.11,142600000.0
2008-12-09 09:26:00,119.11,119.155,119.11,119.15,91000000.0
2008-12-09 09:27:00,119.15,119.155,119.15,119.15,152800000.0
2008-12-09 09:28:00,119.15,119.15,119.08,119.085,237000000.0
2008-12-09 09:29:00,119.085,119.13,119.08,119.08,589800001.0
2008-12-09 09:30:00,119.08,119.08,119.025,119.045,530000000.0
2008-12-09 09:31:00,119.04,119.09,119.04,119.065,462800000.0
2008-12-09 09:32:00,119.065,119.07,119.045,119.045,472599999.0
2008-12-09 09:33:00,119.045,119.045,118.955,118.995,571400000.0
2008-12-09 09:34:00,118.995,119.02,118.975,119.0,656000000.0
2008-12-09 09:35:00,119.0,119.01,118.915,118.915,593800002.0
2008-12-09 09:36:00,118.91,118.925,118.815,118.855,417600001.0
2008-12-09 09:37:00,118.855,118.925,118.85,118.905,469000001.0
2008-12-09 09:38:00,118.91,118.94,118.89,118.89,160800000.0
2008-12-09 09:39:00,118.89,118.945,118.865,118.945,252600000.0
2008-12-09 09:40:00,118.945,118.99,118.92,118.99,361400001.0
2008-12-09 09:41:00,118.99,119.05,118.98,119.05,228000000.0
2008-12-09 09:42:00,119.05,119.07,119.005,119.005,630400001.0
2008-12-09 09:43:00,119.005,119.045,119.005,119.025,677999998.0
2008-12-09 09:44:00,119.03,119.045,118.985,118.995,511200001.0
2008-12-09 09:45:00,118.98,118.98,118.925,118.965,527200000.0
2008-12-09 09:46:00,118.965,118.975,118.94,118.97,179200000.0
2008-12-09 09:47:00,118.97,119.01,118.97,119.0,526599999.0
2008-12-09 09:48:00,119.0,119.065,118.995,119.05,306800002.0
2008-12-09 09:49:00,119.05,119.07,119.045,119.065,121400000.0
2008-12-09 09:50:00,119.07,119.19,119.07,119.185,198200000.0
2008-12-09 09:51:00,119.2,119.2,119.115,119.115,332400000.0
2008-12-09 09:52:00,119.12,119.17,119.115,119.16,661000000.0
2008-12-09 09:53:00,119.16,119.165,119.12,119.145,407800000.0
2008-12-09 09:54:00,119.145,119.145,118.97,119.07,409600001.0
2008-12-09 09:55:00,119.07,119.1,119.065,119.1,221200000.0
2008-12-09 09:56:00,119.11,119.12,119.09,119.11,423000000.0
2008-12-09 09:57:00,119.11,119.11,119.07,119.07,337000001.0
2008-12-09 09:58:00,119.06,119.085,119.02,119.03,543400002.0
2008-12-09 09:59:00,119.03,119.11,119.03,119.1,276800000.0
2008-12-09 10:00:00,119.1,119.1,119.005,119.09,683000001.0
2008-12-09 10:01:00,119.09,119.09,119.03,119.05,657799998.0
2008-12-09 10:02:00,119.05,119.11,119.01,119.09,764200006.0
2008-12-09 10:03:00,119.09,119.095,119.06,119.08,334800000.0
2008-12-09 10:04:00,119.07,119.08,119.05,119.06,555799999.0
2008-12-09 10:05:00,119.07,119.07,119.005,119.005,362199999.0
2008-12-09 10:06:00,119.005,119.025,119.0,119.015,456800000.0
2008-12-09 10:07:00,119.02,119.025,118.97,118.97,589400003.0
2008-12-09 10:08:00,118.97,118.99,118.945,118.99,845999999.0
2008-12-09 10:09:00,118.99,119.005,118.98,118.99,603800002.0
2008-12-09 10:10:00,118.995,119.0,118.965,118.97,603600002.0
2008-12-09 10:11:00,118.97,118.97,118.855,118.86,780800002.0
2008-12-09 10:12:00,118.865,118.93,118.86,118.93,540800003.0
2008-12-09 10:13:00,118.93,118.97,118.915,118.93,541400001.0
2008-12-09 10:14:00,118.945,118.945,118.875,118.9,680500000.0
2008-12-09 10:15:00,118.9,118.92,118.76,118.81,917600000.0
2008-12-09 10:16:00,118.81,118.82,118.63,118.74,798199999.0
2008-12-09 10:17:00,118.72,118.75,118.695,118.72,516099999.0
2008-12-09 10:18:00,118.73,118.745,118.68,118.69,852200001.0
2008-12-09 10:19:00,118.69,118.69,118.465,118.53,822299997.0
2008-12-09 10:20:00,118.53,118.6,118.52,118.595,374099999.0
2008-12-09 10:21:00,118.6,118.67,118.59,118.6,808800000.0
2008-12-09 10:22:00,118.6,118.655,118.595,118.62,608400001.0
2008-12-09 10:23:00,118.625,118.65,118.585,118.605,670000002.0
2008-12-09 10:24:00,118.59,118.6,118.55,118.55,495799999.0
2008-12-09 10:25:00,118.55,118.56,118.525,118.53,904399999.0
2008-12-09 10:26:00,118.54,118.58,118.535,118.545,883900000.0
2008-12-09 10:27:00,118.55,118.625,118.55,118.62,709400000.0
2008-12-09 10:28:00,118.62,118.62,118.55,118.55,726399997.0
2008-12-09 10:29:00,118.55,118.55,118.535,118.54,484000000.0
2008-12-09 10:30:00,118.545,118.55,118.48,118.505,597699999.0
2008-12-09 10:31:00,118.505,118.52,118.48,118.51,797200000.0
2008-12-09 10:32:00,118.51,118.52,118.48,118.515,748200002.0
2008-12-09 10:33:00,118.515,118.57,118.495,118.55,1137000001.0
2008-12-09 10:34:00,118.55,118.65,118.55,118.61,764400000.0
2008-12-09 10:35:00,118.57,118.615,118.5,118.5,667299999.0
2008-12-09 10:36:00,118.51,118.52,118.47,118.47,1049800002.0
2008-12-09 10:37:00,118.47,118.49,118.47,118.48,534899998.0
2008-12-09 10:38:00,118.48,118.55,118.48,118.55,340800000.0
2008-12-09 10:39:00,118.55,118.575,118.515,118.52,471999998.0
2008-12-09 10:40:00,118.52,118.595,118.49,118.56,658600000.0
2008-12-09 10:41:00,118.56,118.615,118.56,118.6,544600001.0
2008-12-09 10:42:00,118.59,118.65,118.59,118.65,705000000.0
2008-12-09 10:43:00,118.65,118.71,118.61,118.71,875000000.0
2008-12-09 10:44:00,118.71,118.73,118.635,118.72,941000000.0
2008-12-09 10:45:00,118.725,118.745,118.655,118.74,614099998.0
2008-12-09 10:46:00,118.74,118.79,118.73,118.75,815400004.0
2008-12-09 10:47:00,118.745,118.86,118.745,118.83,806500000.0
2008-12-09 10:48:00,118.83,118.83,118.77,118.795,749000000.0
2008-12-09 10:49:00,118.795,118.81,118.76,118.81,292400000.0
2008-12-09 10:50:00,118.81,118.835,118.79,118.81,226800003.0
2008-12-09 10:51:00,118.81,118.85,118.795,118.85,555000002.0
2008-12-09 10:52:00,118.85,118.86,118.81,118.86,639800000.0
2008-12-09 10:53:00,118.865,118.885,118.85,118.88,646399999.0
2008-12-09 10:54:00,118.89,118.92,118.89,118.89,543800000.0
2008-12-09 10:55:00,118.89,118.91,118.86,118.86,676400001.0
2008-12-09 10:56:00,118.86,118.87,118.75,118.75,890000001.0
2008-12-09 10:57:00,118.75,118.76,118.675,118.72,847900002.0
2008-12-09 10:58:00,118.72,118.72,118.68,118.72,666399999.0
2008-12-09 10:59:00,118.72,118.78,118.72,118.745,704600001.0
2008-12-09 11:00:00,118.75,118.775,118.74,118.765,297800003.0
2008-12-09 11:01:00,118.765,118.79,118.76,118.79,146600000.0
2008-12-09 11:02:00,118.79,118.835,118.79,118.805,293600000.0
2008-12-09 11:03:00,118.83,118.845,118.805,118.84,365900000.0
2008-12-09 11:04:00,118.84,119.0,118.84,118.985,739000000.0
2008-12-09 11:05:00,118.99,118.99,118.92,118.98,488800000.0
2008-12-09 11:06:00,118.98,119.11,118.94,119.06,737500000.0
2008-12-09 11:07:00,119.07,119.12,118.98,119.11,976999998.0
2008-12-09 11:08:00,119.11,119.11,119.015,119.05,641199999.0
2008-12-09 11:09:00,119.05,119.05,119.01,119.02,379900002.0
2008-12-09 11:10:00,119.02,119.02,118.95,119.01,705000003.0
2008-12-09 11:11:00,119.01,119.02,118.925,118.93,668800005.0
2008-12-09 11:12:00,118.92,118.93,118.84,118.895,1050500008.0
2008-12-09 11:13:00,118.9,118.945,118.89,118.94,663000004.0
2008-12-09 11:14:00,118.94,118.96,118.9,118.94,672400003.0
2008-12-09 11:15:00,118.94,118.94,118.84,118.875,766000002.0
2008-12-09 11:16:00,118.87,118.91,118.87,118.91,589399999.0
2008-12-09 11:17:00,118.91,118.95,118.91,118.945,367199999.0
2008-12-09 11:18:00,118.94,118.94,118.9,118.915,522400001.0
2008-12-09 11:19:00,118.915,118.93,118.865,118.925,748200002.0
2008-12-09 11:20:00,118.94,118.95,118.89,118.91,531400000.0
2008-12-09 11:21:00,118.91,118.97,118.905,118.95,387400000.0
2008-12-09 11:22:00,118.95,119.0,118.93,118.99,801600000.0
2008-12-09 11:23:00,118.98,119.01,118.96,119.0,658400000.0
2008-12-09 11:24:00,119.0,119.045,118.97,119.045,674799998.0
2008-12-09 11:25:00,119.045,119.1,119.025,119.08,766399998.0
2008-12-09 11:26:00,119.07,119.1,119.05,119.09,585999999.0
2008-12-09 11:27:00,119.09,119.1,119.025,119.05,593600001.0
2008-12-09 11:28:00,119.06,119.07,119.005,119.025,491000002.0
2008-12-09 11:29:00,119.025,119.035,119.005,119.01,273800000.0
2008-12-09 11:30:00,119.01,119.01,118.92,118.92,811400000.0
2008-12-09 11:31:00,118.92,118.935,118.9,118.91,553199999.0
2008-12-09 11:32:00,118.915,118.985,118.91,118.98,525400000.0
2008-12-09 11:33:00,118.98,119.09,118.975,119.08,605800000.0
2008-12-09 11:34:00,119.07,119.12,119.06,119.06,492700000.0
2008-12-09 11:35:00,119.05,119.07,119.025,119.06,485200000.0
2008-12-09 11:36:00,119.06,119.15,119.04,119.14,619600000.0
2008-12-09 11:37:00,119.14,119.16,119.09,119.11,634000000.0
2008-12-09 11:38:00,119.11,119.11,119.085,119.11,284000000.0
2008-12-09 11:39:00,119.105,119.15,119.1,119.14,677800000.0
2008-12-09 11:40:00,119.135,119.16,119.06,119.08,812000000.0
2008-12-09 11:41:00,119.075,119.12,119.05,119.11,734799998.0
2008-12-09 11:42:00,119.105,119.105,119.065,119.08,752200000.0
2008-12-09 11:43:00,119.08,119.14,119.07,119.135,712000000.0
2008-12-09 11:44:00,119.135,119.135,119.08,119.09,724200000.0
2008-12-09 11:45:00,119.09,119.15,119.065,119.1,736800000.0
2008-12-09 11:46:00,119.1,119.11,119.05,119.05,749600000.0
2008-12-09 11:47:00,119.035,119.07,118.99,118.99,704600000.0
2008-12-09 11:48:00,118.995,119.0,118.98,118.995,463400000.0
2008-12-09 11:49:00,118.99,119.015,118.99,119.005,176600000.0
2008-12-09 11:50:00,119.01,119.01,118.99,119.01,268200000.0
2008-12-09 11:51:00,119.01,119.08,119.005,119.07,370800000.0
2008-12-09 11:52:00,119.07,119.08,119.055,119.07,419800000.0
2008-12-09 11:53:00,119.07,119.075,119.035,119.035,321400000.0
2008-12-09 11:54:00,119.05,119.06,119.03,119.05,383600000.0
2008-12-09 11:55:00,119.06,119.06,119.0,119.01,364200000.0
2008-12-09 11:56:00,119.01,119.01,118.895,118.92,585000000.0
2008-12-09 11:57:00,118.925,118.975,118.915,118.94,361000000.0
2008-12-09 11:58:00,118.935,118.95,118.91,118.915,593800000.0
2008-12-09 11:59:00,118.915,118.915,118.83,118.855,606600000.0
2008-12-09 12:00:00,118.87,119.08,118.85,119.075,689400000.0
2008-12-09 12:01:00,119.075,119.075,118.995,119.015,675200000.0
2008-12-09 12:02:00,119.015,119.075,119.015,119.05,492400000.0
2008-12-09 12:03:00,119.05,119.09,118.985,118.985,566200000.0
2008-12-09 12:04:00,118.99,119.04,118.98,118.98,701600000.0
2008-12-09 12:05:00,118.985,119.02,118.98,118.98,524600000.0
2008-12-09 12:06:00,118.98,118.99,118.97,118.975,310600005.0
2008-12-09 12:07:00,118.97,119.015,118.965,118.97,326000001.0
2008-12-09 12:08:00,118.97,118.98,118.93,118.945,445800000.0
2008-12-09 12:09:00,118.95,118.965,118.905,118.915,783000000.0
2008-12-09 12:10:00,118.915,119.01,118.915,119.01,497600000.0
2008-12-09 12:11:00,119.02,119.045,119.0,119.0,384800000.0
2008-12-09 12:12:00,119.0,119.015,118.98,118.99,318800000.0
2008-12-09 12:13:00,118.975,119.01,118.97,118.99,494000000.0
2008-12-09 12:14:00,118.99,119.085,118.98,119.04,728400000.0
2008-12-09 12:15:00,119.045,119.075,119.045,119.07,656200000.0
2008-12-09 12:16:00,119.07,119.07,119.03,119.035,341200000.0
2008-12-09 12:17:00,119.035,119.05,119.035,119.045,301000000.0
2008-12-09 12:18:00,119.05,119.07,119.045,119.06,361200000.0
2008-12-09 12:19:00,119.055,119.07,119.015,119.06,525000000.0
2008-12-09 12:20:00,119.06,119.145,119.06,119.105,332600000.0
2008-12-09 12:21:00,119.11,119.195,119.11,119.18,655600000.0
2008-12-09 12:22:00,119.175,119.19,119.155,119.18,395600000.0
2008-12-09 12:23:00,119.18,119.215,119.165,119.215,811000003.0
2008-12-09 12:24:00,119.215,119.235,119.215,119.23,342400000.0
2008-12-09 12:25:00,119.235,119.27,119.185,119.19,510400000.0
2008-12-09 12:26:00,119.185,119.2,119.17,119.2,464000001.0
2008-12-09 12:27:00,119.2,119.21,119.18,119.185,423600000.0
2008-12-09 12:28:00,119.185,119.21,119.18,119.2,139200000.0
2008-12-09 12:29:00,119.195,119.195,119.16,119.175,208400000.0
2008-12-09 12:30:00,119.175,119.22,119.155,119.22,343000000.0
2008-12-09 12:31:00,119.22,119.245,119.22,119.23,422000000.0
2008-12-09 12:32:00,119.23,119.27,119.23,119.265,497000000.0
2008-12-09 12:33:00,119.275,119.285,119.23,119.27,386000000.0
2008-12-09 12:34:00,119.27,119.28,119.135,119.165,456800000.0
2008-12-09 12:35:00,119.17,119.17,119.135,119.135,371800000.0
2008-12-09 12:36:00,119.15,119.15,119.05,119.125,590000001.0
2008-12-09 12:37:00,119.135,119.135,119.09,119.11,304400000.0
2008-12-09 12:38:00,119.11,119.125,119.04,119.06,594600000.0
2008-12-09 12:39:00,119.06,119.07,119.035,119.05,682400000.0
2008-12-09 12:40:00,119.045,119.095,119.045,119.095,701600001.0
2008-12-09 12:41:00,119.095,119.115,119.075,119.085,324400000.0
2008-12-09 12:42:00,119.085,119.085,119.06,119.075,285600000.0
2008-12-09 12:43:00,119.075,119.085,119.075,119.08,111200000.0
2008-12-09 12:44:00,119.08,119.14,119.075,119.11,457600000.0
2008-12-09 12:45:00,119.11,119.15,119.11,119.15,390400000.0
2008-12-09 12:46:00,119.15,119.245,119.14,119.245,337600000.0
2008-12-09 12:47:00,119.26,119.275,119.225,119.275,357200000.0
2008-12-09 12:48:00,119.275,119.305,119.245,119.3,456800000.0
2008-12-09 12:49:00,119.3,119.31,119.275,119.305,729400000.0
2008-12-09 12:50:00,119.3,119.345,119.3,119.32,589200000.0
2008-12-09 12:51:00,119.33,119.45,119.315,119.41,627600000.0
2008-12-09 12:52:00,119.41,119.42,119.305,119.315,749200000.0
2008-12-09 12:53:00,119.315,119.35,119.305,119.34,488400000.0
2008-12-09 12:54:00,119.34,119.355,119.31,119.32,447400000.0
2008-12-09 12:55:00,119.32,119.345,119.31,119.335,333400000.0
2008-12-09 12:56:00,119.335,119.41,119.325,119.4,839000000.0
2008-12-09 12:57:00,119.4,119.4,119.335,119.365,572000000.0
2008-12-09 12:58:00,119.365,119.435,119.345,119.42,610200000.0
2008-12-09 12:59:00,119.425,119.445,119.37,119.395,903000000.0
2008-12-09 13:00:00,119.395,119.395,119.315,119.33,450000000.0
2008-12-09 13:01:00,119.34,119.38,119.3,119.31,506000000.0
2008-12-09 13:02:00,119.315,119.32,119.265,119.265,480000000.0
2008-12-09 13:03:00,119.26,119.27,119.255,119.27,258800000.0
2008-12-09 13:04:00,119.27,119.305,119.235,119.24,650400000.0
2008-12-09 13:05:00,119.24,119.24,119.145,119.155,600400000.0
2008-12-09 13:06:00,119.16,119.2,118.95,118.985,719000000.0
2008-12-09 13:07:00,118.985,119.065,118.98,119.04,855200000.0
2008-12-09 13:08:00,119.04,119.09,119.025,119.08,795200000.0
2008-12-09 13:09:00,119.075,119.115,119.07,119.11,513599999.0
2008-12-09 13:10:00,119.11,119.14,119.065,119.14,562000000.0
2008-12-09 13:11:00,119.14,119.15,119.035,119.035,811600000.0
2008-12-09 13:12:00,119.035,119.06,118.96,118.965,802399999.0
2008-12-09 13:13:00,118.965,118.98,118.965,118.975,263200000.0
2008-12-09 13:14:00,118.985,118.985,118.81,118.81,594200000.0
2008-12-09 13:15:00,118.81,118.865,118.79,118.825,578800000.0
2008-12-09 13:16:00,118.83,118.915,118.805,118.815,547200000.0
2008-12-09 13:17:00,118.815,118.96,118.815,118.91,732000002.0
2008-12-09 13:18:00,118.92,118.96,118.91,118.94,845600000.0
2008-12-09 13:19:00,118.94,118.96,118.82,118.82,865600000.0
2008-12-09 13:20:00,118.82,118.865,118.8,118.85,554200000.0
2008-12-09 13:21:00,118.86,118.96,118.85,118.91,484400000.0
2008-12-09 13:22:00,118.91,119.0,118.9,118.96,734800001.0
2008-12-09 13:23:00,118.96,119.09,118.93,119.055,650600000.0
2008-12-09 13:24:00,119.055,119.155,119.03,119.06,699800000.0
2008-12-09 13:25:00,119.06,119.09,119.02,119.03,652800000.0
2008-12-09 13:26:00,119.025,119.095,119.015,119.09,714000000.0
2008-12-09 13:27:00,119.09,119.09,119.02,119.035,681600000.0
2008-12-09 13:28:00,119.04,119.06,119.005,119.035,569200000.0
2008-12-09 13:29:00,119.035,119.045,119.01,119.015,629200000.0
2008-12-09 13:30:00,119.015,119.03,118.99,119.03,321200000.0
2008-12-09 13:31:00,119.035,119.065,119.025,119.065,285600000.0
2008-12-09 13:32:00,119.07,119.17,119.04,119.155,727600000.0
2008-12-09 13:33:00,119.15,119.165,119.13,119.13,384000000.0
2008-12-09 13:34:00,119.135,119.15,119.13,119.135,213600000.0
2008-12-09 13:35:00,119.145,119.15,119.09,119.09,365400000.0
2008-12-09 13:36:00,119.09,119.09,119.025,119.03,304400000.0
2008-12-09 13:37:00,119.025,119.04,118.995,118.995,291600000.0
2008-12-09 13:38:00,118.995,119.085,118.995,119.075,583800001.0
2008-12-09 13:39:00,119.075,119.105,119.07,119.08,260400000.0
2008-12-09 13:40:00,119.08,119.1,119.065,119.065,398000000.0
2008-12-09 13:41:00,119.065,119.13,119.04,119.125,379000000.0
2008-12-09 13:42:00,119.125,119.15,119.105,119.13,582800000.0
2008-12-09 13:43:00,119.125,119.13,119.1,119.115,264800000.0
2008-12-09 13:44:00,119.115,119.13,119.11,119.125,128200000.0
2008-12-09 13:45:00,119.125,119.13,119.09,119.095,529200000.0
2008-12-09 13:46:00,119.095,119.12,119.075,119.09,589400000.0
2008-12-09 13:47:00,119.09,119.095,119.07,119.09,290000000.0
2008-12-09 13:48:00,119.09,119.095,119.065,119.075,307200000.0
2008-12-09 13:49:00,119.07,119.09,119.065,119.085,301600000.0
2008-12-09 13:50:00,119.08,119.22,119.08,119.145,523600000.0
2008-12-09 13:51:00,119.14,119.165,119.14,119.14,382000000.0
2008-12-09 13:52:00,119.14,119.16,119.12,119.125,596800000.0
2008-12-09 13:53:00,119.125,119.13,119.08,119.1,638800000.0
2008-12-09 13:54:00,119.105,119.11,118.99,119.045,819000001.0
2008-12-09 13:55:00,119.05,119.055,119.015,119.025,410800000.0
2008-12-09 13:56:00,119.025,119.035,119.015,119.02,264000000.0
2008-12-09 13:57:00,119.02,119.04,119.015,119.025,418400000.0
2008-12-09 13:58:00,119.025,119.035,119.02,119.025,181200000.0
2008-12-09 13:59:00,119.025,119.04,118.995,119.03,472400000.0
2008-12-09 14:00:00,119.035,119.07,118.995,119.01,426400000.0
2008-12-09 14:01:00,119.01,119.085,119.005,119.05,792799999.0
2008-12-09 14:02:00,119.045,119.07,119.045,119.065,397199999.0
2008-12-09 14:03:00,119.06,119.07,119.005,119.07,508000001.0
2008-12-09 14:04:00,119.06,119.06,119.01,119.025,445600001.0
2008-12-09 14:05:00,119.03,119.04,119.01,119.025,637600000.0
2008-12-09 14:06:00,119.025,119.075,119.025,119.05,447600000.0
2008-12-09 14:07:00,119.05,119.09,119.05,119.09,428400000.0
2008-12-09 14:08:00,119.085,119.17,119.085,119.12,515199999.0
2008-12-09 14:09:00,119.13,119.195,119.13,119.17,692800000.0
2008-12-09 14:10:00,119.17,119.17,119.12,119.13,787200002.0
2008-12-09 14:11:00,119.13,119.13,119.09,119.09,400400000.0
2008-12-09 14:12:00,119.09,119.185,119.09,119.16,700800000.0
2008-12-09 14:13:00,119.16,119.16,119.14,119.15,308000000.0
2008-12-09 14:14:00,119.15,119.15,119.12,119.12,318000000.0
2008-12-09 14:15:00,119.125,119.125,119.11,119.12,172400000.0
2008-12-09 14:16:00,119.125,119.125,119.1,119.1,315600000.0
2008-12-09 14:17:00,119.1,119.15,119.1,119.145,568600000.0
2008-12-09 14:18:00,119.145,119.15,119.1,119.12,370000000.0
2008-12-09 14:19:00,119.125,119.135,119.12,119.13,421200000.0
2008-12-09 14:20:00,119.125,119.14,119.11,119.13,567200000.0
2008-12-09 14:21:00,119.13,119.14,119.11,119.13,547600001.0
2008-12-09 14:22:00,119.13,119.15,119.12,119.14,520800000.0
2008-12-09 14:23:00,119.14,119.14,119.075,119.075,519200000.0
2008-12-09 14:24:00,119.08,119.17,119.075,119.15,669200000.0
2008-12-09 14:25:00,119.14,119.15,119.12,119.12,427600000.0
2008-12-09 14:26:00,119.12,119.125,119.085,119.095,717200001.0
2008-12-09 14:27:00,119.095,119.1,119.0,119.015,567000000.0
2008-12-09 14:28:00,119.0,119.035,119.0,119.025,569800000.0
2008-12-09 14:29:00,119.025,119.025,118.99,119.0,332800000.0
2008-12-09 14:30:00,119.0,119.03,119.0,119.02,552600000.0
2008-12-09 14:31:00,119.02,119.02,119.01,119.01,142799998.0
2008-12-09 14:32:00,119.01,119.015,118.97,118.98,382800000.0
2008-12-09 14:33:00,118.98,118.995,118.945,118.945,478200000.0
2008-12-09 14:34:00,118.945,118.955,118.93,118.94,359600000.0
2008-12-09 14:35:00,118.945,118.99,118.945,118.99,624800002.0
2008-12-09 14:36:00,118.98,118.995,118.945,118.95,561200000.0
2008-12-09 14:37:00,118.95,118.98,118.95,118.98,356400000.0
2008-12-09 14:38:00,118.98,119.015,118.975,118.995,657200000.0
2008-12-09 14:39:00,118.995,119.05,118.995,119.03,395000000.0
2008-12-09 14:40:00,119.03,119.05,119.02,119.05,849399998.0
2008-12-09 14:41:00,119.05,119.07,119.05,119.07,419399999.0
2008-12-09 14:42:00,119.07,119.07,119.03,119.03,416799999.0
2008-12-09 14:43:00,119.035,119.04,119.02,119.035,508800000.0
2008-12-09 14:44:00,119.035,119.045,119.03,119.035,192999999.0
2008-12-09 14:45:00,119.045,119.085,119.03,119.08,558200000.0
2008-12-09 14:46:00,119.08,119.155,119.08,119.14,355600000.0
2008-12-09 14:47:00,119.14,119.14,119.115,119.12,264200000.0
2008-12-09 14:48:00,119.12,119.125,119.12,119.125,59400000.0
2008-12-09 14:49:00,119.125,119.165,119.125,119.16,198000000.0
2008-12-09 14:50:00,119.16,119.165,119.155,119.155,243000000.0
2008-12-09 14:51:00,119.155,119.17,119.14,119.17,354600001.0
2008-12-09 14:52:00,119.17,119.205,119.155,119.205,343400001.0
2008-12-09 14:53:00,119.205,119.235,119.19,119.21,748600004.0
2008-12-09 14:54:00,119.21,119.255,119.205,119.255,337400000.0
2008-12-09 14:55:00,119.245,119.245,119.205,119.23,386600000.0
2008-12-09 14:56:00,119.235,119.235,119.2,119.205,152800000.0
2008-12-09 14:57:00,119.205,119.205,119.175,119.18,492400000.0
2008-12-09 14:58:00,119.185,119.225,119.16,119.16,706999999.0
2008-12-09 14:59:00,119.16,119.18,119.115,119.175,783000000.0
2008-12-09 15:00:00,119.175,119.175,119.08,119.09,871400000.0
2008-12-09 15:01:00,119.095,119.1,119.02,119.03,370200000.0
2008-12-09 15:02:00,119.035,119.045,118.96,118.965,428799999.0
2008-12-09 15:03:00,118.97,118.99,118.965,118.985,339200000.0
2008-12-09 15:04:00,118.985,119.015,118.945,118.945,278000000.0
2008-12-09 15:05:00,118.95,119.025,118.95,119.025,405600000.0
2008-12-09 15:06:00,119.025,119.035,118.995,119.005,357600003.0
2008-12-09 15:07:00,119.01,119.025,118.995,119.025,273400000.0
2008-12-09 15:08:00,119.025,119.04,119.005,119.01,377400000.0
2008-12-09 15:09:00,119.01,119.045,119.01,119.035,327200000.0
2008-12-09 15:10:00,119.035,119.035,119.005,119.01,202800000.0
2008-12-09 15:11:00,119.015,119.015,118.945,118.955,266400000.0
2008-12-09 15:12:00,118.96,118.975,118.96,118.97,169600000.0
2008-12-09 15:13:00,118.975,119.035,118.975,119.015,375800000.0
2008-12-09 15:14:00,119.015,119.03,118.845,118.845,819000000.0
2008-12-09 15:15:00,118.84,118.87,118.79,118.82,650800000.0
2008-12-09 15:16:00,118.82,118.82,118.775,118.82,703000000.0
2008-12-09 15:17:00,118.825,118.89,118.81,118.84,491399997.0
2008-12-09 15:18:00,118.84,118.865,118.83,118.83,157600000.0
2008-12-09 15:19:00,118.845,118.86,118.805,118.805,691999999.0
2008-12-09 15:20:00,118.805,118.835,118.775,118.775,497199999.0
2008-12-09 15:21:00,118.775,118.805,118.715,118.79,622600000.0
2008-12-09 15:22:00,118.775,118.825,118.725,118.725,673400000.0
2008-12-09 15:23:00,118.745,118.785,118.695,118.75,835000000.0
2008-12-09 15:24:00,118.75,118.76,118.725,118.745,784800000.0
2008-12-09 15:25:00,118.745,118.745,118.695,118.695,685800001.0
2008-12-09 15:26:00,118.695,118.695,118.49,118.49,877800001.0
2008-12-09 15:27:00,118.49,118.6,118.47,118.545,714400001.0
2008-12-09 15:28:00,118.535,118.745,118.53,118.68,617400001.0
2008-12-09 15:29:00,118.685,118.78,118.685,118.7,615800000.0
2008-12-09 15:30:00,118.715,118.735,118.655,118.655,519400000.0
2008-12-09 15:31:00,118.66,118.715,118.625,118.67,794999999.0
2008-12-09 15:32:00,118.665,118.665,118.565,118.66,793200000.0
2008-12-09 15:33:00,118.665,118.745,118.655,118.695,603600000.0
2008-12-09 15:34:00,118.69,118.715,118.66,118.7,678400000.0
2008-12-09 15:35:00,118.7,118.755,118.7,118.745,673199999.0
2008-12-09 15:36:00,118.74,118.765,118.695,118.715,704199999.0
2008-12-09 15:37:00,118.725,118.805,118.725,118.79,622400000.0
2008-12-09 15:38:00,118.795,118.815,118.745,118.775,480000000.0
2008-12-09 15:39:00,118.775,118.79,118.695,118.735,515600000.0
2008-12-09 15:40:00,118.725,118.755,118.705,118.75,638400000.0
2008-12-09 15:41:00,118.75,118.79,118.705,118.73,650999999.0
2008-12-09 15:42:00,118.735,118.755,118.715,118.745,526600000.0
2008-12-09 15:43:00,118.74,118.785,118.74,118.76,393400000.0
2008-12-09 15:44:00,118.76,118.795,118.745,118.77,471000000.0
2008-12-09 15:45:00,118.765,118.875,118.76,118.855,721600000.0
2008-12-09 15:46:00,118.855,118.855,118.76,118.785,766800000.0
2008-12-09 15:47:00,118.785,118.87,118.775,118.83,595200000.0
2008-12-09 15:48:00,118.83,118.84,118.79,118.79,529600000.0
2008-12-09 15:49:00,118.79,118.805,118.775,118.785,388800000.0
2008-12-09 15:50:00,118.785,118.8,118.71,118.72,831200000.0
2008-12-09 15:51:00,118.72,118.73,118.695,118.725,747999999.0
2008-12-09 15:52:00,118.725,118.75,118.68,118.69,669600000.0
2008-12-09 15:53:00,118.69,118.695,118.63,118.685,797200000.0
2008-12-09 15:54:00,118.69,118.74,118.645,118.725,530600000.0
2008-12-09 15:55:00,118.73,118.73,118.67,118.685,732800002.0
2008-12-09 15:56:00,118.685,118.69,118.645,118.66,517599999.0
2008-12-09 15:57:00,118.665,118.705,118.655,118.7,336600000.0
2008-12-09 15:58:00,118.7,118.765,118.7,118.755,451200000.0
2008-12-09 15:59:00,118.765,118.825,118.765,118.815,572400000.0
2008-12-09 16:00:00,118.82,118.835,118.725,118.765,768400000.0
2008-12-09 16:01:00,118.76,118.765,118.67,118.675,568800000.0
2008-12-09 16:02:00,118.675,118.705,118.665,118.68,465200000.0
2008-12-09 16:03:00,118.675,118.73,118.675,118.705,586800000.0
2008-12-09 16:04:00,118.705,118.745,118.685,118.745,388000000.0
2008-12-09 16:05:00,118.745,118.76,118.68,118.695,478400001.0
2008-12-09 16:06:00,118.69,118.7,118.635,118.645,692400002.0
2008-12-09 16:07:00,118.64,118.705,118.64,118.66,737199998.0
2008-12-09 16:08:00,118.655,118.675,118.615,118.645,921200000.0
2008-12-09 16:09:00,118.645,118.645,118.565,118.565,805000001.0
2008-12-09 16:10:00,118.57,118.61,118.525,118.535,960000000.0
2008-12-09 16:11:00,118.53,118.53,118.43,118.44,920800001.0
2008-12-09 16:12:00,118.45,118.475,118.4,118.405,1180400000.0
2008-12-09 16:13:00,118.4,118.455,118.39,118.455,1599799998.0
2008-12-09 16:14:00,118.455,118.58,118.455,118.58,896000002.0
2008-12-09 16:15:00,118.59,118.71,118.57,118.705,843400000.0
2008-12-09 16:16:00,118.705,118.715,118.61,118.62,1286800000.0
2008-12-09 16:17:00,118.635,118.67,118.61,118.61,815200002.0
2008-12-09 16:18:00,118.6,118.63,118.58,118.59,968400000.0
2008-12-09 16:19:00,118.595,118.655,118.58,118.615,877400000.0
2008-12-09 16:20:00,118.62,118.675,118.615,118.675,823000000.0
2008-12-09 16:21:00,118.68,118.74,118.655,118.735,1039600002.0
2008-12-09 16:22:00,118.735,118.765,118.71,118.735,682399999.0
2008-12-09 16:23:00,118.735,118.845,118.73,118.8,1067199996.0
2008-12-09 16:24:00,118.8,118.85,118.785,118.845,1181599999.0
2008-12-09 16:25:00,118.84,118.865,118.805,118.85,969600000.0
2008-12-09 16:26:00,118.845,118.86,118.825,118.855,662400001.0
2008-12-09 16:27:00,118.855,118.855,118.815,118.815,460399997.0
2008-12-09 16:28:00,118.815,118.815,118.77,118.78,507200000.0
2008-12-09 16:29:00,118.78,118.805,118.76,118.795,453000001.0
2008-12-09 16:30:00,118.795,118.795,118.65,118.655,1275000001.0
2008-12-09 16:31:00,118.65,118.685,118.62,118.63,1154000001.0
2008-12-09 16:32:00,118.64,118.645,118.57,118.57,813199999.0
2008-12-09 16:33:00,118.565,118.68,118.555,118.675,863600001.0
2008-12-09 16:34:00,118.675,118.745,118.63,118.655,1332400001.0
2008-12-09 16:35:00,118.655,118.76,118.64,118.71,1112000001.0
2008-12-09 16:36:00,118.71,118.785,118.675,118.765,1100400002.0
2008-12-09 16:37:00,118.76,118.91,118.74,118.875,908199998.0
2008-12-09 16:38:00,118.875,118.89,118.78,118.78,1276400000.0
2008-12-09 16:39:00,118.78,118.87,118.775,118.82,1231800001.0
2008-12-09 16:40:00,118.82,118.83,118.78,118.78,1154400003.0
2008-12-09 16:41:00,118.74,118.77,118.69,118.74,1373800002.0
2008-12-09 16:42:00,118.745,118.845,118.745,118.825,1121999999.0
2008-12-09 16:43:00,118.825,118.825,118.725,118.825,1147599999.0
2008-12-09 16:44:00,118.825,118.89,118.795,118.855,1195200002.0
2008-12-09 16:45:00,118.86,118.905,118.795,118.905,1403200003.0
2008-12-09 16:46:00,118.91,118.93,118.835,118.89,1425599999.0
2008-12-09 16:47:00,118.89,118.925,118.835,118.875,1262400001.0
2008-12-09 16:48:00,118.87,118.875,118.785,118.785,1129200000.0
2008-12-09 16:49:00,118.79,118.79,118.73,118.745,1260399999.0
2008-12-09 16:50:00,118.745,118.795,118.74,118.745,667600001.0
2008-12-09 16:51:00,118.745,118.86,118.745,118.835,910800001.0
2008-12-09 16:52:00,118.835,118.835,118.725,118.76,1095599999.0
2008-12-09 16:53:00,118.76,118.8,118.675,118.705,1149400002.0
2008-12-09 16:54:00,118.705,118.73,118.685,118.69,1191999999.0
2008-12-09 16:55:00,118.685,118.745,118.68,118.68,998000000.0
2008-12-09 16:56:00,118.675,118.705,118.65,118.65,1078800001.0
2008-12-09 16:57:00,118.645,118.685,118.645,118.685,741600001.0
2008-12-09 16:58:00,118.68,118.705,118.645,118.69,1036400002.0
2008-12-09 16:59:00,118.685,118.685,118.56,118.675,1024000000.0
2008-12-09 17:00:00,118.665,118.855,118.66,118.8,1117199998.0
2008-12-09 17:01:00,118.78,118.84,118.72,118.84,1495400001.0
2008-12-09 17:02:00,118.835,118.845,118.74,118.815,1286400000.0
2008-12-09 17:03:00,118.82,118.855,118.75,118.815,1409999999.0
2008-12-09 17:04:00,118.815,118.935,118.8,118.905,748799998.0
2008-12-09 17:05:00,118.905,118.955,118.87,118.955,931199996.0
2008-12-09 17:06:00,118.945,118.97,118.84,118.85,998800003.0
2008-12-09 17:07:00,118.85,118.91,118.825,118.845,943400000.0
2008-12-09 17:08:00,118.845,118.94,118.84,118.88,1338000000.0
2008-12-09 17:09:00,118.88,118.95,118.825,118.875,1245600005.0
2008-12-09 17:10:00,118.885,118.955,118.88,118.895,1122000002.0
2008-12-09 17:11:00,118.89,118.98,118.86,118.92,1153000004.0
2008-12-09 17:12:00,118.915,118.975,118.915,118.97,1217600002.0
2008-12-09 17:13:00,118.97,118.97,118.93,118.935,1193200002.0
2008-12-09 17:14:00,118.935,119.065,118.93,119.065,1053200000.0
2008-12-09 17:15:00,119.06,119.07,118.97,119.0,1225400001.0
2008-12-09 17:16:00,119.0,119.155,119.0,119.14,1196200004.0
2008-12-09 17:17:00,119.14,119.19,119.1,119.18,1126200005.0
2008-12-09 17:18:00,119.18,119.24,119.145,119.2,1243000002.0
2008-12-09 17:19:00,119.205,119.28,119.2,119.255,953600001.0
2008-12-09 17:20:00,119.265,119.34,119.245,119.305,1050600001.0
2008-12-09 17:21:00,119.305,119.415,119.295,119.355,776200002.0
2008-12-09 17:22:00,119.355,119.375,119.275,119.315,572800001.0
2008-12-09 17:23:00,119.315,119.33,119.255,119.27,1126000001.0
2008-12-09 17:24:00,119.285,119.285,119.195,119.205,846800001.0
2008-12-09 17:25:00,119.205,119.205,119.13,119.17,1275600000.0
2008-12-09 17:26:00,119.18,119.205,119.08,119.085,887400000.0
2008-12-09 17:27:00,119.085,119.135,119.045,119.045,1337200006.0
2008-12-09 17:28:00,119.045,119.135,119.04,119.115,822799997.0
2008-12-09 17:29:00,119.115,119.155,119.08,119.085,1158800003.0
2008-12-09 17:30:00,119.085,119.185,119.085,119.13,1088000001.0
2008-12-09 17:31:00,119.13,119.185,119.125,119.17,1124000002.0
2008-12-09 17:32:00,119.18,119.335,119.18,119.305,795400001.0
2008-12-09 17:33:00,119.3,119.33,119.27,119.315,1543200005.0
2008-12-09 17:34:00,119.31,119.355,119.27,119.345,1086400003.0
2008-12-09 17:35:00,119.335,119.36,119.305,119.305,991800001.0
2008-12-09 17:36:00,119.31,119.345,119.275,119.305,1371600000.0
2008-12-09 17:37:00,119.3,119.335,119.27,119.33,892400001.0
2008-12-09 17:38:00,119.33,119.44,119.305,119.42,877600003.0
2008-12-09 17:39:00,119.42,119.42,119.29,119.295,1253000001.0
2008-12-09 17:40:00,119.295,119.415,119.29,119.395,1154799999.0
2008-12-09 17:41:00,119.39,119.495,119.385,119.495,701000000.0
2008-12-09 17:42:00,119.505,119.545,119.435,119.505,1029400006.0
2008-12-09 17:43:00,119.505,119.565,119.505,119.515,1221400003.0
2008-12-09 17:44:00,119.52,119.52,119.4,119.45,1171200001.0
2008-12-09 17:45:00,119.445,119.57,119.445,119.565,1268200000.0
2008-12-09 17:46:00,119.565,119.625,119.545,119.6,1173599994.0
2008-12-09 17:47:00,119.6,119.615,119.55,119.575,1229399999.0
2008-12-09 17:48:00,119.58,119.585,119.495,119.495,1071799999.0
2008-12-09 17:49:00,119.515,119.515,119.425,119.425,1025200000.0
2008-12-09 17:50:00,119.425,119.575,119.425,119.55,746200007.0
2008-12-09 17:51:00,119.55,119.555,119.46,119.495,825800002.0
2008-12-09 17:52:00,119.51,119.515,119.435,119.445,965000002.0
2008-12-09 17:53:00,119.43,119.455,119.37,119.375,843200001.0
2008-12-09 17:54:00,119.375,119.39,119.325,119.345,821200001.0
2008-12-09 17:55:00,119.355,119.355,119.265,119.285,593200001.0
2008-12-09 17:56:00,119.29,119.355,119.29,119.355,749700000.0
2008-12-09 17:57:00,119.355,119.45,119.34,119.445,632800000.0
2008-12-09 17:58:00,119.44,119.585,119.41,119.465,877200000.0
2008-12-09 17:59:00,119.47,119.49,119.35,119.375,1101600001.0
2008-12-09 18:00:00,119.375,119.51,119.375,119.495,834600000.0
2008-12-09 18:01:00,119.495,119.565,119.485,119.525,897600002.0
2008-12-09 18:02:00,119.525,119.615,119.525,119.595,993800005.0
2008-12-09 18:03:00,119.595,119.595,119.525,119.53,1107800000.0
2008-12-09 18:04:00,119.525,119.555,119.45,119.47,780200004.0
2008-12-09 18:05:00,119.47,119.47,119.415,119.445,817000004.0
2008-12-09 18:06:00,119.45,119.46,119.4,119.41,685200001.0
2008-12-09 18:07:00,119.415,119.425,119.355,119.395,1076600004.0
2008-12-09 18:08:00,119.395,119.415,119.37,119.39,786199999.0
2008-12-09 18:09:00,119.39,119.4,119.37,119.37,607400002.0
2008-12-09 18:10:00,119.37,119.43,119.37,119.37,379000000.0
2008-12-09 18:11:00,119.37,119.385,119.305,119.385,655600006.0
2008-12-09 18:12:00,119.395,119.445,119.385,119.4,907800003.0
2008-12-09 18:13:00,119.4,119.465,119.39,119.41,737200000.0
2008-12-09 18:14:00,119.41,119.42,119.35,119.355,804000002.0
2008-12-09 18:15:00,119.355,119.355,119.295,119.295,774400001.0
2008-12-09 18:16:00,119.29,119.365,119.28,119.365,1004400000.0
2008-12-09 18:17:00,119.365,119.365,119.26,119.275,1000400001.0
2008-12-09 18:18:00,119.275,119.3,119.25,119.27,462000000.0
2008-12-09 18:19:00,119.27,119.295,119.25,119.27,978800000.0
2008-12-09 18:20:00,119.275,119.33,119.265,119.265,586000000.0
2008-12-09 18:21:00,119.265,119.345,119.265,119.315,413599999.0
2008-12-09 18:22:00,119.315,119.33,119.265,119.3,804800000.0
2008-12-09 18:23:00,119.31,119.325,119.255,119.26,510600002.0
2008-12-09 18:24:00,119.255,119.315,119.245,119.255,819000002.0
2008-12-09 18:25:00,119.255,119.295,119.255,119.29,817600001.0
2008-12-09 18:26:00,119.295,119.485,119.275,119.47,856600005.0
2008-12-09 18:27:00,119.47,119.485,119.41,119.425,915000000.0
2008-12-09 18:28:00,119.425,119.45,119.375,119.41,830600003.0
2008-12-09 18:29:00,119.41,119.475,119.39,119.395,726000003.0
2008-12-09 18:30:00,119.395,119.59,119.395,119.585,738200001.0
2008-12-09 18:31:00,119.585,119.585,119.44,119.47,712600000.0
2008-12-09 18:32:00,119.475,119.585,119.47,119.555,614800001.0
2008-12-09 18:33:00,119.555,119.58,119.495,119.505,613000000.0
2008-12-09 18:34:00,119.505,119.555,119.505,119.555,403200000.0
2008-12-09 18:35:00,119.56,119.64,119.56,119.625,781600000.0
2008-12-09 18:36:00,119.63,119.645,119.575,119.575,622199999.0
2008-12-09 18:37:00,119.56,119.56,119.52,119.52,751999999.0
2008-12-09 18:38:00,119.51,119.52,119.4,119.42,842399998.0
2008-12-09 18:39:00,119.415,119.435,119.385,119.435,506000001.0
2008-12-09 18:40:00,119.435,119.55,119.435,119.5,557200000.0
2008-12-09 18:41:00,119.5,119.63,119.49,119.615,1068199998.0
2008-12-09 18:42:00,119.61,119.645,119.585,119.61,323800000.0
2008-12-09 18:43:00,119.61,119.645,119.53,119.535,544399999.0
2008-12-09 18:44:00,119.54,119.63,119.54,119.555,928999999.0
2008-12-09 18:45:00,119.55,119.6,119.545,119.57,757399997.0
2008-12-09 18:46:00,119.57,119.58,119.555,119.565,800399999.0
2008-12-09 18:47:00,119.565,119.61,119.545,119.605,654799999.0
2008-12-09 18:48:00,119.605,119.62,119.575,119.59,501999999.0
2008-12-09 18:49:00,119.59,119.59,119.545,119.57,651399999.0
2008-12-09 18:50:00,119.565,119.595,119.555,119.58,570600000.0
2008-12-09 18:51:00,119.58,119.64,119.56,119.64,881999998.0
2008-12-09 18:52:00,119.64,119.72,119.64,119.705,638400000.0
2008-12-09 18:53:00,119.705,119.74,119.69,119.69,524799999.0
2008-12-09 18:54:00,119.69,119.72,119.67,119.72,416599998.0
2008-12-09 18:55:00,119.725,119.735,119.615,119.64,863999997.0
2008-12-09 18:56:00,119.65,119.74,119.63,119.715,752599999.0
2008-12-09 18:57:00,119.71,119.71,119.66,119.675,548999997.0
2008-12-09 18:58:00,119.675,119.74,119.665,119.705,813999997.0
2008-12-09 18:59:00,119.705,119.705,119.575,119.575,775799998.0
2008-12-09 19:00:00,119.58,119.635,119.58,119.62,915999997.0
2008-12-09 19:01:00,119.615,119.62,119.61,119.61,220000000.0
2008-12-09 19:02:00,119.61,119.61,119.58,119.58,365200000.0
2008-12-09 19:03:00,119.585,119.585,119.535,119.545,289600000.0
2008-12-09 19:04:00,119.545,119.62,119.54,119.595,616799998.0
2008-12-09 19:05:00,119.595,119.64,119.595,119.62,610000002.0
2008-12-09 19:06:00,119.615,119.74,119.605,119.71,705799999.0
2008-12-09 19:07:00,119.73,119.73,119.655,119.675,412200000.0
2008-12-09 19:08:00,119.67,119.71,119.67,119.71,592200005.0
2008-12-09 19:09:00,119.72,119.75,119.695,119.695,511799999.0
2008-12-09 19:10:00,119.695,119.7,119.65,119.7,236200000.0
2008-12-09 19:11:00,119.7,119.73,119.685,119.725,700399998.0
2008-12-09 19:12:00,119.725,120.01,119.725,120.01,866599996.0
2008-12-09 19:13:00,120.015,120.08,120.01,120.025,823400002.0
2008-12-09 19:14:00,120.035,120.04,119.96,119.96,790200001.0
2008-12-09 19:15:00,119.97,120.045,119.95,120.005,983400002.0
2008-12-09 19:16:00,120.0,120.065,119.94,120.055,1007000001.0
2008-12-09 19:17:00,120.055,120.055,119.9,119.93,1022599998.0
2008-12-09 19:18:00,119.93,120.015,119.9,120.015,1116800005.0
2008-12-09 19:19:00,120.01,120.095,120.005,120.07,995000004.0
2008-12-09 19:20:00,120.075,120.09,120.05,120.06,659400000.0
2008-12-09 19:21:00,120.055,120.055,119.92,119.96,583600000.0
2008-12-09 19:22:00,119.96,119.96,119.72,119.75,939000000.0
2008-12-09 19:23:00,119.75,119.905,119.745,119.875,591200000.0
2008-12-09 19:24:00,119.875,119.925,119.865,119.89,582800000.0
2008-12-09 19:25:00,119.89,119.93,119.89,119.92,629799999.0
2008-12-09 19:26:00,119.92,119.92,119.845,119.865,568200000.0
2008-12-09 19:27:00,119.865,119.88,119.825,119.825,483000000.0
2008-12-09 19:28:00,119.825,119.87,119.825,119.845,692600000.0
2008-12-09 19:29:00,119.84,119.88,119.815,119.88,660800000.0
2008-12-09 19:30:00,119.88,119.945,119.88,119.91,784400000.0
2008-12-09 19:31:00,119.91,119.95,119.89,119.93,643800000.0
2008-12-09 19:32:00,119.93,119.94,119.85,119.855,823599999.0
2008-12-09 19:33:00,119.855,119.93,119.855,119.905,712399999.0
2008-12-09 19:34:00,119.905,119.905,119.795,119.81,693800000.0
2008-12-09 19:35:00,119.825,119.875,119.815,119.85,707799997.0
2008-12-09 19:36:00,119.85,119.93,119.845,119.925,721599997.0
2008-12-09 19:37:00,119.925,120.015,119.92,119.98,815200000.0
2008-12-09 19:38:00,119.98,119.98,119.905,119.93,1105600000.0
2008-12-09 19:39:00,119.935,119.99,119.925,119.975,935399998.0
2008-12-09 19:40:00,119.98,119.985,119.845,119.875,735200000.0
2008-12-09 19:41:00,119.875,119.95,119.875,119.92,688199998.0
2008-12-09 19:42:00,119.92,119.935,119.895,119.895,869200000.0
2008-12-09 19:43:00,119.905,119.965,119.9,119.965,860599997.0
2008-12-09 19:44:00,119.965,119.985,119.895,119.905,666800000.0
2008-12-09 19:45:00,119.905,119.92,119.87,119.87,816600000.0
2008-12-09 19:46:00,119.865,119.9,119.845,119.9,773999998.0
2008-12-09 19:47:00,119.89,119.965,119.885,119.96,1035799997.0
2008-12-09 19:48:00,119.96,119.96,119.87,119.93,941400001.0
2008-12-09 19:49:00,119.945,119.95,119.89,119.895,748600000.0
2008-12-09 19:50:00,119.905,119.955,119.9,119.92,640399999.0
2008-12-09 19:51:00,119.92,119.945,119.915,119.92,429400000.0
2008-12-09 19:52:00,119.91,119.99,119.91,119.96,916600001.0
2008-12-09 19:53:00,119.975,119.985,119.915,119.915,1266799995.0
2008-12-09 19:54:00,119.905,119.92,119.82,119.865,997600002.0
2008-12-09 19:55:00,119.85,119.86,119.75,119.75,1101399994.0
2008-12-09 19:56:00,119.75,119.78,119.71,119.765,1070200001.0
2008-12-09 19:57:00,119.76,119.76,119.7,119.705,651399997.0
2008-12-09 19:58:00,119.715,119.8,119.695,119.795,477599999.0
2008-12-09 19:59:00,119.795,119.825,119.71,119.71,847599996.0
2008-12-09 20:00:00,119.71,119.725,119.63,119.63,755999998.0
2008-12-09 20:01:00,119.63,119.685,119.63,119.675,556600000.0
2008-12-09 20:02:00,119.67,119.685,119.56,119.565,795600000.0
2008-12-09 20:03:00,119.565,119.6,119.56,119.57,735000000.0
2008-12-09 20:04:00,119.57,119.62,119.565,119.62,726799998.0
2008-12-09 20:05:00,119.625,119.655,119.59,119.6,620400000.0
2008-12-09 20:06:00,119.6,119.645,119.595,119.635,653000000.0
2008-12-09 20:07:00,119.635,119.655,119.625,119.64,238400000.0
2008-12-09 20:08:00,119.64,119.67,119.625,119.66,448600000.0
2008-12-09 20:09:00,119.66,119.69,119.65,119.65,670999998.0
2008-12-09 20:10:00,119.65,119.67,119.525,119.525,854200000.0
2008-12-09 20:11:00,119.525,119.575,119.495,119.53,723600000.0
2008-12-09 20:12:00,119.53,119.58,119.53,119.545,554600000.0
2008-12-09 20:13:00,119.545,119.555,119.315,119.34,877999998.0
2008-12-09 20:14:00,119.33,119.365,119.32,119.335,661399997.0
2008-12-09 20:15:00,119.335,119.345,119.165,119.195,573000000.0
2008-12-09 20:16:00,119.195,119.235,119.17,119.21,894000000.0
2008-12-09 20:17:00,119.21,119.225,119.185,119.19,629999999.0
2008-12-09 20:18:00,119.18,119.24,119.175,119.205,448600000.0
2008-12-09 20:19:00,119.205,119.23,119.18,119.18,674600000.0
2008-12-09 20:20:00,119.18,119.18,119.105,119.115,507200000.0
2008-12-09 20:21:00,119.12,119.205,119.115,119.165,431600000.0
2008-12-09 20:22:00,119.165,119.18,119.1,119.105,510000000.0
2008-12-09 20:23:00,119.11,119.165,119.105,119.16,382400000.0
2008-12-09 20:24:00,119.16,119.22,119.155,119.215,647199998.0
2008-12-09 20:25:00,119.21,119.24,119.185,119.195,713999999.0
2008-12-09 20:26:00,119.195,119.22,119.13,119.14,626399998.0
2008-12-09 20:27:00,119.14,119.14,119.09,119.1,930399994.0
2008-12-09 20:28:00,119.1,119.1,118.995,119.025,711799999.0
2008-12-09 20:29:00,119.02,119.055,118.96,119.045,685200000.0
2008-12-09 20:30:00,119.045,119.09,119.025,119.055,707000002.0
2008-12-09 20:31:00,119.06,119.095,119.035,119.045,661799999.0
2008-12-09 20:32:00,119.045,119.05,118.945,118.96,513000000.0
2008-12-09 20:33:00,118.955,119.01,118.89,118.89,620199999.0
2008-12-09 20:34:00,118.89,118.95,118.845,118.885,757200000.0
2008-12-09 20:35:00,118.89,118.915,118.835,118.845,581000000.0
2008-12-09 20:36:00,118.845,118.9,118.835,118.9,369400000.0
2008-12-09 20:37:00,118.885,118.895,118.87,118.88,428800000.0
2008-12-09 20:38:00,118.88,118.905,118.86,118.9,260800000.0
2008-12-09 20:39:00,118.905,119.075,118.895,119.07,845000001.0
2008-12-09 20:40:00,119.07,119.08,119.055,119.06,660800002.0
2008-12-09 20:41:00,119.065,119.105,119.035,119.1,641000001.0
2008-12-09 20:42:00,119.1,119.125,119.065,119.065,611400005.0
2008-12-09 20:43:00,119.065,119.085,118.995,118.995,526000001.0
2008-12-09 20:44:00,118.99,119.015,118.89,118.895,753000001.0
2008-12-09 20:45:00,118.895,119.01,118.895,118.945,357600001.0
2008-12-09 20:46:00,118.945,118.975,118.845,118.865,447200000.0
2008-12-09 20:47:00,118.87,119.1,118.85,119.055,338400000.0
2008-12-09 20:48:00,119.055,119.065,119.005,119.035,463400000.0
2008-12-09 20:49:00,119.035,119.105,119.02,119.105,381800000.0
2008-12-09 20:50:00,119.11,119.135,119.07,119.07,552400002.0
2008-12-09 20:51:00,119.06,119.06,118.975,119.045,641800004.0
2008-12-09 20:52:00,119.045,119.045,118.94,118.965,631999999.0
2008-12-09 20:53:00,118.98,119.055,118.945,119.0,555700003.0
2008-12-09 20:54:00,119.0,119.0,118.91,118.935,695200003.0
2008-12-09 20:55:00,118.93,119.015,118.92,119.01,435200000.0
2008-12-09 20:56:00,119.005,119.02,118.955,119.0,586200001.0
2008-12-09 20:57:00,119.0,119.065,118.95,118.95,571200001.0
2008-12-09 20:58:00,118.95,118.985,118.9,118.985,547600000.0
2008-12-09 20:59:00,118.985,119.0,118.965,118.98,395200000.0
2008-12-09 21:00:00,118.98,118.98,118.925,118.98,526400001.0
2008-12-09 21:01:00,118.98,119.055,118.975,119.005,808800002.0
2008-12-09 21:02:00,119.005,119.015,118.96,118.985,677600002.0
2008-12-09 21:03:00,118.985,119.05,118.905,118.935,653400001.0
2008-12-09 21:04:00,118.94,118.97,118.91,118.94,720999998.0
2008-12-09 21:05:00,118.935,118.945,118.885,118.885,644799999.0
2008-12-09 21:06:00,118.88,118.89,118.83,118.875,609600002.0
2008-12-09 21:07:00,118.88,118.895,118.815,118.86,725399998.0
2008-12-09 21:08:00,118.85,118.865,118.74,118.765,757600001.0
2008-12-09 21:09:00,118.755,118.795,118.745,118.755,796400002.0
2008-12-09 21:10:00,118.76,118.78,118.695,118.745,533200000.0
2008-12-09 21:11:00,118.75,118.805,118.75,118.79,705399999.0
2008-12-09 21:12:00,118.79,118.805,118.765,118.79,650600000.0
2008-12-09 21:13:00,118.79,118.79,118.685,118.7,433400000.0
2008-12-09 21:14:00,118.7,118.77,118.685,118.745,866999999.0
2008-12-09 21:15:00,118.745,118.9,118.745,118.87,851799999.0
2008-12-09 21:16:00,118.87,118.885,118.82,118.83,726200001.0
2008-12-09 21:17:00,118.84,118.925,118.815,118.92,911600002.0
2008-12-09 21:18:00,118.92,118.93,118.905,118.93,461399999.0
2008-12-09 21:19:00,118.925,119.0,118.915,118.98,576400000.0
2008-12-09 21:20:00,118.98,118.98,118.89,118.9,759199999.0
2008-12-09 21:21:00,118.9,118.92,118.89,118.895,681199999.0
2008-12-09 21:22:00,118.895,118.895,118.77,118.82,834999999.0
2008-12-09 21:23:00,118.83,118.835,118.69,118.69,715800001.0
2008-12-09 21:24:00,118.69,118.745,118.68,118.735,743999998.0
2008-12-09 21:25:00,118.74,118.745,118.625,118.65,464800000.0
2008-12-09 21:26:00,118.645,118.705,118.63,118.68,747799999.0
2008-12-09 21:27:00,118.675,118.73,118.665,118.73,985599999.0
2008-12-09 21:28:00,118.73,118.735,118.665,118.665,869399998.0
2008-12-09 21:29:00,118.665,118.755,118.655,118.735,495799999.0
2008-12-09 21:30:00,118.735,118.735,118.635,118.65,663000000.0
2008-12-09 21:31:00,118.645,118.71,118.625,118.68,614800000.0
2008-12-09 21:32:00,118.68,118.775,118.68,118.745,294000000.0
2008-12-09 21:33:00,118.745,118.75,118.705,118.705,346800000.0
2008-12-09 21:34:00,118.705,118.71,118.595,118.62,601599999.0
2008-12-09 21:35:00,118.63,118.7,118.61,118.655,1029200004.0
2008-12-09 21:36:00,118.655,118.68,118.65,118.655,352800002.0
2008-12-09 21:37:00,118.655,118.655,118.615,118.615,554400000.0
2008-12-09 21:38:00,118.615,118.63,118.585,118.595,670199998.0
2008-12-09 21:39:00,118.595,118.67,118.595,118.64,536000000.0
2008-12-09 21:40:00,118.645,118.665,118.62,118.665,857599997.0
2008-12-09 21:41:00,118.665,118.72,118.645,118.655,985799998.0
2008-12-09 21:42:00,118.655,118.665,118.605,118.65,936600004.0
2008-12-09 21:43:00,118.65,118.665,118.605,118.62,685200000.0
2008-12-09 21:44:00,118.625,118.645,118.62,118.62,709599993.0
2008-12-09 21:45:00,118.63,118.63,118.6,118.61,623799998.0
2008-12-09 21:46:00,118.615,118.665,118.61,118.64,716800004.0
2008-12-09 21:47:00,118.645,118.78,118.635,118.78,647599999.0
2008-12-09 21:48:00,118.78,118.875,118.76,118.865,702200001.0
2008-12-09 21:49:00,118.865,118.925,118.865,118.89,880400002.0
2008-12-09 21:50:00,118.89,118.89,118.82,118.83,1171799998.0
2008-12-09 21:51:00,118.83,118.915,118.775,118.895,762600000.0
2008-12-09 21:52:00,118.9,118.9,118.82,118.84,1259200006.0
2008-12-09 21:53:00,118.845,118.865,118.745,118.77,1142400002.0
2008-12-09 21:54:00,118.77,118.845,118.745,118.845,811000000.0
2008-12-09 21:55:00,118.86,118.935,118.83,118.93,1213000006.0
2008-12-09 21:56:00,118.915,119.02,118.915,118.97,1029800000.0
2008-12-09 21:57:00,118.97,118.985,118.94,118.955,869000001.0
2008-12-09 21:58:00,118.96,118.97,118.89,118.92,997199999.0
2008-12-09 21:59:00,118.92,118.965,118.88,118.91,982200001.0
2008-12-09 22:00:00,118.91,119.035,118.91,119.03,1184400001.0
2008-12-09 22:01:00,119.03,119.17,119.025,119.16,1253999999.0
2008-12-09 22:02:00,119.16,119.17,119.085,119.09,1001400001.0
2008-12-09 22:03:00,119.085,119.085,119.0,119.025,593800000.0
2008-12-09 22:04:00,119.03,119.085,119.015,119.055,978600005.0
2008-12-09 22:05:00,119.05,119.14,119.05,119.09,927600001.0
2008-12-09 22:06:00,119.09,119.09,118.855,118.855,657600001.0
2008-12-09 22:07:00,118.83,118.86,118.805,118.815,590200001.0
2008-12-09 22:08:00,118.815,118.865,118.815,118.85,638200004.0
2008-12-09 22:09:00,118.85,119.0,118.85,118.965,1392400005.0
2008-12-09 22:10:00,118.97,118.97,118.83,118.895,1213600003.0
2008-12-09 22:11:00,118.895,118.9,118.73,118.73,1177400000.0
2008-12-09 22:12:00,118.73,118.79,118.685,118.76,1042400001.0
2008-12-09 22:13:00,118.76,118.77,118.71,118.76,990400002.0
2008-12-09 22:14:00,118.76,118.79,118.695,118.78,1320200004.0
2008-12-09 22:15:00,118.785,118.88,118.77,118.86,1041200003.0
2008-12-09 22:16:00,118.86,118.89,118.8,118.85,1177600003.0
2008-12-09 22:17:00,118.85,118.88,118.815,118.83,855600001.0
2008-12-09 22:18:00,118.84,118.88,118.805,118.83,1197000005.0
2008-12-09 22:19:00,118.83,118.91,118.805,118.905,943600004.0
2008-12-09 22:20:00,118.905,119.02,118.89,119.01,1240000003.0
2008-12-09 22:21:00,119.01,119.025,118.825,118.92,1426400008.0
2008-12-09 22:22:00,118.92,118.92,118.835,118.865,1139000012.0
2008-12-09 22:23:00,118.87,118.895,118.845,118.88,1234400004.0
2008-12-09 22:24:00,118.88,118.92,118.85,118.9,916800008.0
2008-12-09 22:25:00,118.9,118.9,118.78,118.79,1204600005.0
2008-12-09 22:26:00,118.79,118.91,118.78,118.86,1058400003.0
2008-12-09 22:27:00,118.86,118.86,118.78,118.845,1390000010.0
2008-12-09 22:28:00,118.835,118.85,118.785,118.83,819600001.0
2008-12-09 22:29:00,118.83,118.84,118.77,118.83,907600000.0
2008-12-09 22:30:00,118.83,118.85,118.775,118.81,1368400001.0
2008-12-09 22:31:00,118.81,118.87,118.805,118.86,879600000.0
2008-12-09 22:32:00,118.86,118.925,118.82,118.9,790400000.0
2008-12-09 22:33:00,118.885,118.97,118.85,118.95,1262400002.0
2008-12-09 22:34:00,118.95,119.03,118.915,118.93,1283800003.0
2008-12-09 22:35:00,118.94,118.95,118.875,118.94,962400000.0
2008-12-09 22:36:00,118.935,119.01,118.93,118.94,1065600000.0
2008-12-09 22:37:00,118.93,118.99,118.87,118.89,1127400005.0
2008-12-09 22:38:00,118.89,118.925,118.87,118.9,770200003.0
2008-12-09 22:39:00,118.9,118.94,118.86,118.94,1292400001.0
2008-12-09 22:40:00,118.94,119.01,118.915,119.01,1139200004.0
2008-12-09 22:41:00,119.02,119.11,119.02,119.07,1263800001.0
2008-12-09 22:42:00,119.07,119.115,119.06,119.08,690000003.0
2008-12-09 22:43:00,119.07,119.22,119.06,119.22,975199999.0
2008-12-09 22:44:00,119.22,119.22,119.11,119.12,922600001.0
2008-12-09 22:45:00,119.12,119.125,119.04,119.06,979400000.0
2008-12-09 22:46:00,119.06,119.075,119.02,119.03,1006600003.0
2008-12-09 22:47:00,119.03,119.125,119.03,119.06,704400000.0
2008-12-09 22:48:00,119.06,119.12,119.055,119.11,515600000.0
2008-12-09 22:49:00,119.09,119.09,119.06,119.07,729400001.0
2008-12-09 22:50:00,119.07,119.095,119.04,119.04,633000001.0
2008-12-09 22:51:00,119.04,119.06,119.015,119.02,498800004.0
2008-12-09 22:52:00,119.025,119.07,119.025,119.07,545200003.0
2008-12-09 22:53:00,119.07,119.11,119.07,119.09,511400001.0
2008-12-09 22:54:00,119.09,119.12,119.02,119.02,521600003.0
2008-12-09 22:55:00,119.02,119.03,118.985,119.01,776400001.0
2008-12-09 22:56:00,119.01,119.07,119.01,119.04,558199996.0
2008-12-09 22:57:00,119.04,119.08,119.03,119.04,703799998.0
2008-12-09 22:58:00,119.04,119.04,119.02,119.04,200800000.0
2008-12-09 22:59:00,119.04,119.06,119.035,119.06,419600000.0
2008-12-09 23:00:00,119.065,119.095,119.065,119.065,386000000.0
2008-12-09 23:01:00,119.065,119.095,119.065,119.085,66800000.0
2008-12-09 23:02:00,119.085,119.085,119.065,119.07,156800001.0
2008-12-09 23:03:00,119.08,119.08,119.04,119.04,471800000.0
2008-12-09 23:04:00,119.04,119.04,119.015,119.02,363200000.0
2008-12-09 23:05:00,119.02,119.02,118.99,119.005,444600001.0
2008-12-09 23:06:00,119.005,119.015,118.99,119.0,444400000.0
2008-12-09 23:07:00,119.0,119.0,118.97,118.99,376400000.0
2008-12-09 23:08:00,118.99,119.015,118.98,119.0,541400001.0
2008-12-09 23:09:00,119.005,119.015,119.0,119.005,184800000.0
2008-12-09 23:10:00,119.005,119.005,119.005,119.005,4800000.0
2008-12-09 23:11:00,119.005,119.005,118.96,118.96,195800001.0
2008-12-09 23:12:00,118.97,118.99,118.915,118.915,512000004.0
2008-12-09 23:13:00,118.915,118.98,118.915,118.93,351800000.0
2008-12-09 23:14:00,118.92,118.98,118.915,118.96,430400001.0
2008-12-09 23:15:00,118.96,118.96,118.865,118.9,475400000.0
2008-12-09 23:16:00,118.9,118.92,118.895,118.92,136800000.0
2008-12-09 23:17:00,118.92,118.92,118.895,118.895,212400000.0
2008-12-09 23:18:00,118.9,118.94,118.885,118.91,619199999.0
2008-12-09 23:19:00,118.925,118.995,118.91,118.97,829599999.0
2008-12-09 23:20:00,118.97,118.98,118.935,118.955,558199996.0
2008-12-09 23:21:00,118.96,118.97,118.95,118.96,241999997.0
2008-12-09 23:22:00,118.96,118.97,118.96,118.97,228000000.0
2008-12-09 23:23:00,118.97,118.99,118.97,118.98,677800000.0
2008-12-09 23:24:00,118.98,118.99,118.975,118.99,470400000.0
2008-12-09 23:25:00,118.995,119.02,118.99,119.0,397200000.0
2008-12-09 23:26:00,119.005,119.01,119.0,119.01,168000000.0
2008-12-09 23:27:00,118.995,119.02,118.99,119.0,202200001.0
2008-12-09 23:28:00,118.995,119.01,118.995,118.995,424400000.0
2008-12-09 23:29:00,119.0,119.01,119.0,119.01,151200000.0
2008-12-09 23:30:00,119.01,119.03,119.005,119.02,230400000.0
2008-12-09 23:31:00,119.015,119.045,119.005,119.045,260000000.0
2008-12-09 23:32:00,119.04,119.04,119.03,119.04,168400000.0
2008-12-09 23:33:00,119.04,119.07,119.04,119.05,482000003.0
2008-12-09 23:34:00,119.055,119.065,119.05,119.065,216200001.0
2008-12-09 23:35:00,119.08,119.08,119.055,119.065,124800000.0
2008-12-09 23:36:00,119.065,119.08,119.055,119.055,86400000.0
2008-12-09 23:37:00,119.06,119.095,119.06,119.08,359800000.0
2008-12-09 23:38:00,119.085,119.085,119.065,119.065,199200000.0
2008-12-09 23:39:00,119.08,119.085,119.065,119.065,38400000.0
2008-12-09 23:40:00,119.06,119.065,119.06,119.06,264000001.0
2008-12-09 23:41:00,119.06,119.09,119.055,119.065,425000000.0
2008-12-09 23:42:00,119.075,119.075,119.05,119.065,204999999.0
2008-12-09 23:43:00,119.06,119.07,119.06,119.07,42800000.0
2008-12-09 23:44:00,119.07,119.07,119.07,119.07,10800000.0
2008-12-09 23:45:00,119.07,119.09,119.07,119.08,290000000.0
2008-12-09 23:46:00,119.08,119.17,119.075,119.16,499600000.0
2008-12-09 23:47:00,119.16,119.16,119.14,119.16,374399999.0
2008-12-09 23:48:00,119.16,119.17,119.135,119.165,559200000.0
2008-12-09 23:49:00,119.165,119.21,119.165,119.21,404200001.0
2008-12-09 23:50:00,119.21,119.21,119.155,119.16,424800000.0
2008-12-09 23:51:00,119.16,119.175,119.07,119.1,363000000.0
2008-12-09 23:52:00,119.1,119.135,119.075,119.13,337600000.0
2008-12-09 23:53:00,119.13,119.14,119.13,119.13,182400000.0
2008-12-09 23:54:00,119.13,119.14,119.09,119.105,452799999.0
2008-12-09 23:55:00,119.105,119.13,119.075,119.075,426000000.0
2008-12-09 23:56:00,119.075,119.09,119.06,119.075,447600000.0
2008-12-09 23:57:00,119.07,119.08,119.05,119.065,302000000.0
2008-12-09 23:58:00,119.075,119.1,119.055,119.08,568000000.0
2008-12-09 23:59:00,119.075,119.09,119.06,119.06,370800000.0
2008-12-10 00:00:00,119.06,119.11,119.02,119.11,312000000.0
2008-12-10 00:01:00,119.08,119.125,119.075,119.09,264000000.0
2008-12-10 00:02:00,119.09,119.11,119.09,119.09,90400000.0
2008-12-10 00:03:00,119.09,119.09,119.08,119.09,128000000.0
2008-12-10 00:04:00,119.09,119.1,119.075,119.08,217600000.0
2008-12-10 00:05:00,119.08,119.09,119.065,119.07,192000000.0
2008-12-10 00:06:00,119.08,119.09,119.06,119.06,131200000.0
2008-12-10 00:07:00,119.05,119.08,119.04,119.05,123200000.0
2008-12-10 00:08:00,119.05,119.05,119.03,119.03,103600000.0
2008-12-10 00:09:00,119.03,119.04,119.02,119.025,158000000.0
2008-12-10 00:10:00,119.035,119.035,118.965,119.0,359200000.0
2008-12-10 00:11:00,119.01,119.04,119.005,119.04,128000000.0
2008-12-10 00:12:00,119.04,119.105,119.04,119.07,199600000.0
2008-12-10 00:13:00,119.075,119.12,119.07,119.12,64799999.0
2008-12-10 00:14:00,119.12,119.17,119.12,119.165,222400000.0
2008-12-10 00:15:00,119.165,119.17,119.14,119.15,236800000.0
2008-12-10 00:16:00,119.155,119.18,119.155,119.175,33600000.0
2008-12-10 00:17:00,119.175,119.18,119.175,119.175,21600000.0
2008-12-10 00:18:00,119.175,119.175,119.16,119.165,37600000.0
2008-12-10 00:19:00,119.165,119.165,119.165,119.165,16800000.0
2008-12-10 00:20:00,119.155,119.155,119.13,119.155,143600000.0
2008-12-10 00:21:00,119.155,119.16,119.125,119.16,187200000.0
2008-12-10 00:22:00,119.16,119.17,119.15,119.16,212800000.0
2008-12-10 00:23:00,119.17,119.17,119.15,119.15,68400000.0
2008-12-10 00:24:00,119.155,119.17,119.15,119.16,378399999.0
2008-12-10 00:25:00,119.165,119.2,119.165,119.2,111199998.0
2008-12-10 00:26:00,119.2,119.24,119.19,119.22,367200000.0
2008-12-10 00:27:00,119.22,119.25,119.195,119.245,177600000.0
2008-12-10 00:28:00,119.255,119.27,119.25,119.25,295999999.0
2008-12-10 00:29:00,119.25,119.3,119.225,119.25,458399998.0
2008-12-10 00:30:00,119.27,119.31,119.255,119.285,605200000.0
2008-12-10 00:31:00,119.29,119.32,119.29,119.32,327200000.0
2008-12-10 00:32:00,119.31,119.34,119.285,119.34,668800000.0
2008-12-10 00:33:00,119.35,119.36,119.285,119.305,628400000.0
2008-12-10 00:34:00,119.31,119.31,119.235,119.26,657600000.0
2008-12-10 00:35:00,119.27,119.29,119.25,119.27,280800000.0
2008-12-10 00:36:00,119.27,119.27,119.245,119.25,128000000.0
2008-12-10 00:37:00,119.255,119.265,119.25,119.25,79200000.0
2008-12-10 00:38:00,119.26,119.26,119.17,119.21,271200000.0
2008-12-10 00:39:00,119.225,119.225,119.19,119.21,338400000.0
2008-12-10 00:40:00,119.21,119.21,119.19,119.19,207200000.0
2008-12-10 00:41:00,119.19,119.21,119.185,119.185,135600000.0
2008-12-10 00:42:00,119.19,119.2,119.18,119.2,79200000.0
2008-12-10 00:43:00,119.2,119.2,119.19,119.2,72000000.0
2008-12-10 00:44:00,119.205,119.25,119.205,119.25,112000000.0
2008-12-10 00:45:00,119.225,119.25,119.225,119.24,90400000.0
2008-12-10 00:46:00,119.24,119.31,119.24,119.31,364000000.0
2008-12-10 00:47:00,119.31,119.32,119.29,119.29,124800000.0
2008-12-10 00:48:00,119.28,119.29,119.28,119.29,40000000.0
2008-12-10 00:49:00,119.295,119.32,119.29,119.32,196500000.0
2008-12-10 00:50:00,119.325,119.34,119.32,119.32,216000000.0
2008-12-10 00:51:00,119.32,119.34,119.31,119.32,241000000.0
2008-12-10 00:52:00,119.325,119.33,119.295,119.295,106400000.0
2008-12-10 00:53:00,119.295,119.33,119.285,119.315,136400000.0
2008-12-10 00:54:00,119.31,119.31,119.29,119.29,194000000.0
2008-12-10 00:55:00,119.29,119.29,119.27,119.27,408999998.0
2008-12-10 00:56:00,119.27,119.3,119.27,119.29,276400000.0
2008-12-10 00:57:00,119.3,119.32,119.255,119.3,519400000.0
2008-12-10 00:58:00,119.3,119.3,119.255,119.27,192000000.0
2008-12-10 00:59:00,119.28,119.3,119.25,119.27,184000000.0
2008-12-10 01:00:00,119.27,119.27,119.25,119.255,164000000.0
2008-12-10 01:01:00,119.255,119.26,119.23,119.245,311200000.0
2008-12-10 01:02:00,119.245,119.26,119.21,119.225,207600000.0
2008-12-10 01:03:00,119.23,119.26,119.225,119.245,334000000.0
2008-12-10 01:04:00,119.25,119.295,119.235,119.29,530800000.0
2008-12-10 01:05:00,119.3,119.3,119.27,119.27,75600000.0
2008-12-10 01:06:00,119.27,119.27,119.27,119.27,71200000.0
2008-12-10 01:07:00,119.275,119.28,119.27,119.27,81600000.0
2008-12-10 01:08:00,119.27,119.28,119.27,119.27,75600000.0
2008-12-10 01:09:00,119.27,119.31,119.27,119.31,120800002.0
2008-12-10 01:10:00,119.31,119.31,119.28,119.28,69600000.0
2008-12-10 01:11:00,119.28,119.3,119.28,119.3,121600000.0
2008-12-10 01:12:00,119.3,119.3,119.29,119.29,139200000.0
2008-12-10 01:13:00,119.29,119.29,119.27,119.27,140800000.0
2008-12-10 01:14:00,119.27,119.28,119.27,119.27,411199994.0
2008-12-10 01:15:00,119.27,119.27,119.235,119.235,122000000.0
2008-12-10 01:16:00,119.25,119.26,119.245,119.26,203600000.0
2008-12-10 01:17:00,119.26,119.28,119.245,119.27,396000000.0
2008-12-10 01:18:00,119.275,119.295,119.26,119.26,200800000.0
2008-12-10 01:19:00,119.26,119.26,119.245,119.245,88400000.0
2008-12-10 01:20:00,119.245,119.245,119.2,119.2,101000000.0
2008-12-10 01:21:00,119.2,119.235,119.2,119.21,165600000.0
2008-12-10 01:22:00,119.215,119.23,119.21,119.225,116400000.0
2008-12-10 01:23:00,119.22,119.23,119.205,119.205,144800000.0
2008-12-10 01:24:00,119.21,119.21,119.165,119.17,364400000.0
2008-12-10 01:25:00,119.17,119.18,119.16,119.17,501000000.0
2008-12-10 01:26:00,119.17,119.19,119.17,119.185,353199999.0
2008-12-10 01:27:00,119.19,119.19,119.17,119.18,190000000.0
2008-12-10 01:28:00,119.18,119.18,119.16,119.16,125200000.0
2008-12-10 01:29:00,119.16,119.175,119.135,119.15,117600000.0
2008-12-10 01:30:00,119.15,119.2,119.14,119.16,741999997.0
2008-12-10 01:31:00,119.16,119.205,119.16,119.2,293599999.0
2008-12-10 01:32:00,119.2,119.2,119.18,119.18,219200000.0
2008-12-10 01:33:00,119.19,119.2,119.19,119.2,335200000.0
2008-12-10 01:34:00,119.19,119.2,119.18,119.19,271600000.0
2008-12-10 01:35:00,119.19,119.21,119.175,119.2,396799999.0
2008-12-10 01:36:00,119.2,119.2,119.145,119.16,592400000.0
2008-12-10 01:37:00,119.16,119.16,119.145,119.15,281200001.0
2008-12-10 01:38:00,119.15,119.15,119.145,119.15,138400000.0
2008-12-10 01:39:00,119.155,119.17,119.13,119.15,359600001.0
2008-12-10 01:40:00,119.15,119.155,119.115,119.13,423000000.0
2008-12-10 01:41:00,119.13,119.14,119.13,119.13,164400000.0
2008-12-10 01:42:00,119.13,119.14,119.13,119.13,115600000.0
2008-12-10 01:43:00,119.13,119.135,119.115,119.12,115600000.0
2008-12-10 01:44:00,119.125,119.155,119.125,119.145,190400000.0
2008-12-10 01:45:00,119.145,119.16,119.12,119.15,524000001.0
2008-12-10 01:46:00,119.15,119.15,119.14,119.15,76200001.0
2008-12-10 01:47:00,119.15,119.2,119.14,119.17,495799999.0
2008-12-10 01:48:00,119.175,119.185,119.17,119.185,167600000.0
2008-12-10 01:49:00,119.18,119.19,119.17,119.18,235800000.0
2008-12-10 01:50:00,119.185,119.205,119.18,119.2,80000000.0
2008-12-10 01:51:00,119.2,119.21,119.2,119.21,100800000.0
2008-12-10 01:52:00,119.21,119.235,119.21,119.22,222200002.0
2008-12-10 01:53:00,119.25,119.275,119.25,119.27,337599999.0
2008-12-10 01:54:00,119.27,119.315,119.27,119.295,317599999.0
2008-12-10 01:55:00,119.3,119.325,119.3,119.325,78000000.0
2008-12-10 01:56:00,119.33,119.335,119.295,119.295,157600000.0
2008-12-10 01:57:00,119.295,119.34,119.295,119.325,112400000.0
2008-12-10 01:58:00,119.325,119.325,119.325,119.325,36000000.0
2008-12-10 01:59:00,119.32,119.38,119.32,119.34,330000000.0
2008-12-10 02:00:00,119.335,119.335,119.32,119.32,166200000.0
2008-12-10 02:01:00,119.32,119.33,119.26,119.285,353800000.0
2008-12-10 02:02:00,119.295,119.34,119.285,119.33,294600001.0
2008-12-10 02:03:00,119.33,119.35,119.32,119.33,223600000.0
2008-12-10 02:04:00,119.33,119.415,119.33,119.405,378000000.0
2008-12-10 02:05:00,119.395,119.49,119.395,119.475,894800001.0
2008-12-10 02:06:00,119.475,119.585,119.46,119.56,598400000.0
2008-12-10 02:07:00,119.56,119.565,119.52,119.525,366000000.0
2008-12-10 02:08:00,119.53,119.57,119.52,119.525,331600000.0
2008-12-10 02:09:00,119.53,119.545,119.52,119.53,198400000.0
2008-12-10 02:10:00,119.54,119.54,119.495,119.53,303200000.0
2008-12-10 02:11:00,119.54,119.7,119.53,119.665,550200000.0
2008-12-10 02:12:00,119.665,119.665,119.635,119.635,249600000.0
2008-12-10 02:13:00,119.635,119.685,119.63,119.685,405400000.0
2008-12-10 02:14:00,119.68,119.69,119.65,119.67,306800000.0
2008-12-10 02:15:00,119.665,119.665,119.615,119.635,322000000.0
2008-12-10 02:16:00,119.63,119.67,119.63,119.67,343600000.0
2008-12-10 02:17:00,119.66,119.67,119.635,119.665,274800000.0
2008-12-10 02:18:00,119.66,119.685,119.645,119.65,283200000.0
2008-12-10 02:19:00,119.65,119.65,119.635,119.64,91200000.0
2008-12-10 02:20:00,119.64,119.64,119.635,119.635,389600000.0
2008-12-10 02:21:00,119.635,119.635,119.595,119.595,249800000.0
2008-12-10 02:22:00,119.595,119.62,119.59,119.59,220599999.0
2008-12-10 02:23:00,119.59,119.6,119.585,119.6,206400000.0
2008-12-10 02:24:00,119.6,119.645,119.59,119.615,367400000.0
2008-12-10 02:25:00,119.615,119.65,119.61,119.645,502200002.0
2008-12-10 02:26:00,119.645,119.645,119.62,119.62,121200000.0
2008-12-10 02:27:00,119.62,119.655,119.62,119.64,420400000.0
2008-12-10 02:28:00,119.64,119.64,119.59,119.605,494800002.0
2008-12-10 02:29:00,119.6,119.61,119.585,119.61,219200000.0
2008-12-10 02:30:00,119.61,119.64,119.6,119.635,264400000.0
2008-12-10 02:31:00,119.635,119.65,119.635,119.65,146000000.0
2008-12-10 02:32:00,119.65,119.66,119.61,119.635,323400000.0
2008-12-10 02:33:00,119.63,119.635,119.61,119.62,231200000.0
2008-12-10 02:34:00,119.61,119.625,119.6,119.62,220000000.0
2008-12-10 02:35:00,119.62,119.635,119.615,119.62,123200000.0
2008-12-10 02:36:00,119.63,119.63,119.61,119.63,193600000.0
2008-12-10 02:37:00,119.63,119.65,119.63,119.64,194400001.0
2008-12-10 02:38:00,119.645,119.66,119.645,119.66,74400000.0
2008-12-10 02:39:00,119.66,119.68,119.66,119.675,164600000.0
2008-12-10 02:40:00,119.675,119.71,119.665,119.71,186600000.0
2008-12-10 02:41:00,119.71,119.785,119.67,119.785,507400000.0
2008-12-10 02:42:00,119.785,119.815,119.745,119.795,357600000.0
2008-12-10 02:43:00,119.8,119.805,119.77,119.795,119600000.0
2008-12-10 02:44:00,119.795,119.815,119.76,119.79,370600000.0
2008-12-10 02:45:00,119.785,119.83,119.78,119.82,584400000.0
2008-12-10 02:46:00,119.815,119.82,119.79,119.79,317200000.0
2008-12-10 02:47:00,119.795,119.795,119.685,119.725,366400000.0
2008-12-10 02:48:00,119.725,119.725,119.67,119.7,519600000.0
2008-12-10 02:49:00,119.69,119.71,119.67,119.68,416400000.0
2008-12-10 02:50:00,119.68,119.685,119.65,119.665,478000000.0
2008-12-10 02:51:00,119.675,119.715,119.655,119.68,226400000.0
2008-12-10 02:52:00,119.68,119.7,119.675,119.695,201200000.0
2008-12-10 02:53:00,119.695,119.75,119.695,119.745,362400000.0
2008-12-10 02:54:00,119.74,119.78,119.73,119.73,330000000.0
2008-12-10 02:55:00,119.745,119.755,119.71,119.725,393200000.0
2008-12-10 02:56:00,119.73,119.74,119.695,119.71,464600000.0
2008-12-10 02:57:00,119.715,119.73,119.7,119.71,212400000.0
2008-12-10 02:58:00,119.705,119.705,119.665,119.675,234000000.0
2008-12-10 02:59:00,119.675,119.685,119.63,119.645,257800000.0
2008-12-10 03:00:00,119.645,119.675,119.64,119.675,290200000.0
2008-12-10 03:01:00,119.675,119.685,119.655,119.655,135600000.0
2008-12-10 03:02:00,119.66,119.665,119.645,119.655,219200000.0
2008-12-10 03:03:00,119.65,119.665,119.64,119.66,276800000.0
2008-12-10 03:04:00,119.66,119.66,119.54,119.555,683400001.0
2008-12-10 03:05:00,119.555,119.58,119.545,119.57,283600000.0
2008-12-10 03:06:00,119.57,119.57,119.51,119.515,255200000.0
2008-12-10 03:07:00,119.51,119.51,119.43,119.44,411700000.0
2008-12-10 03:08:00,119.435,119.475,119.435,119.45,449000000.0
2008-12-10 03:09:00,119.45,119.47,119.45,119.465,208000000.0
2008-12-10 03:10:00,119.465,119.52,119.465,119.51,175000000.0
2008-12-10 03:11:00,119.505,119.515,119.495,119.5,217200000.0
2008-12-10 03:12:00,119.5,119.51,119.46,119.47,353000000.0
2008-12-10 03:13:00,119.465,119.47,119.395,119.395,366200000.0
2008-12-10 03:14:00,119.395,119.395,119.335,119.355,575800003.0
2008-12-10 03:15:00,119.355,119.47,119.33,119.47,457600000.0
2008-12-10 03:16:00,119.465,119.48,119.425,119.46,428800000.0
2008-12-10 03:17:00,119.465,119.465,119.41,119.415,290000000.0
2008-12-10 03:18:00,119.42,119.445,119.395,119.425,450800000.0
2008-12-10 03:19:00,119.425,119.475,119.42,119.47,434000001.0
2008-12-10 03:20:00,119.46,119.48,119.46,119.475,386600000.0
2008-12-10 03:21:00,119.475,119.5,119.47,119.5,236000000.0
2008-12-10 03:22:00,119.5,119.54,119.5,119.53,211399999.0
2008-12-10 03:23:00,119.53,119.55,119.53,119.53,538000002.0
2008-12-10 03:24:00,119.535,119.54,119.47,119.47,387200000.0
2008-12-10 03:25:00,119.485,119.485,119.46,119.46,293800000.0
2008-12-10 03:26:00,119.46,119.485,119.46,119.475,96000000.0
2008-12-10 03:27:00,119.475,119.505,119.47,119.505,180000000.0
2008-12-10 03:28:00,119.5,119.51,119.49,119.51,163600000.0
2008-12-10 03:29:00,119.51,119.535,119.495,119.495,466400002.0
2008-12-10 03:30:00,119.495,119.495,119.455,119.475,314800000.0
2008-12-10 03:31:00,119.47,119.485,119.46,119.47,140800000.0
2008-12-10 03:32:00,119.47,119.5,119.47,119.48,129600000.0
2008-12-10 03:33:00,119.49,119.525,119.49,119.525,132000000.0
2008-12-10 03:34:00,119.525,119.54,119.52,119.525,149200000.0
2008-12-10 03:35:00,119.525,119.555,119.52,119.535,129200000.0
2008-12-10 03:36:00,119.53,119.555,119.53,119.555,49200000.0
2008-12-10 03:37:00,119.545,119.555,119.545,119.545,56800000.0
2008-12-10 03:38:00,119.545,119.575,119.545,119.56,249800000.0
2008-12-10 03:39:00,119.56,119.715,119.555,119.715,349400001.0
2008-12-10 03:40:00,119.715,119.73,119.695,119.72,496400002.0
2008-12-10 03:41:00,119.72,119.72,119.575,119.59,469400000.0
2008-12-10 03:42:00,119.58,119.61,119.555,119.61,525800000.0
2008-12-10 03:43:00,119.615,119.66,119.615,119.655,162800000.0
2008-12-10 03:44:00,119.65,119.665,119.62,119.62,246600000.0
2008-12-10 03:45:00,119.625,119.625,119.6,119.615,394800000.0
2008-12-10 03:46:00,119.63,119.65,119.63,119.64,180400000.0
2008-12-10 03:47:00,119.64,119.665,119.635,119.655,136000000.0
2008-12-10 03:48:00,119.655,119.655,119.63,119.63,243600002.0
2008-12-10 03:49:00,119.63,119.68,119.63,119.68,326399999.0
2008-12-10 03:50:00,119.68,119.695,119.67,119.695,271999999.0
2008-12-10 03:51:00,119.695,119.7,119.69,119.69,53800001.0
2008-12-10 03:52:00,119.69,119.69,119.665,119.675,293000001.0
2008-12-10 03:53:00,119.675,119.68,119.67,119.68,176400000.0
2008-12-10 03:54:00,119.68,119.725,119.675,119.715,122400000.0
2008-12-10 03:55:00,119.725,119.75,119.715,119.745,87200000.0
2008-12-10 03:56:00,119.745,119.765,119.73,119.765,278799999.0
2008-12-10 03:57:00,119.765,119.785,119.765,119.775,120000000.0
2008-12-10 03:58:00,119.77,119.77,119.765,119.765,78400000.0
2008-12-10 03:59:00,119.765,119.765,119.73,119.74,94000002.0
2008-12-10 04:00:00,119.74,119.765,119.72,119.765,431000001.0
2008-12-10 04:01:00,119.765,119.815,119.765,119.8,209200000.0
2008-12-10 04:02:00,119.8,119.805,119.795,119.805,90800000.0
2008-12-10 04:03:00,119.805,119.865,119.805,119.82,733399993.0
2008-12-10 04:04:00,119.82,119.885,119.82,119.84,431400002.0
2008-12-10 04:05:00,119.85,119.855,119.83,119.845,329000000.0
2008-12-10 04:06:00,119.845,119.845,119.79,119.79,559000003.0
2008-12-10 04:07:00,119.79,119.815,119.765,119.765,334800001.0
2008-12-10 04:08:00,119.765,119.77,119.755,119.77,68000000.0
2008-12-10 04:09:00,119.77,119.78,119.77,119.78,94400000.0
2008-12-10 04:10:00,119.78,119.825,119.78,119.82,270000000.0
2008-12-10 04:11:00,119.82,119.825,119.72,119.72,464000000.0
2008-12-10 04:12:00,119.715,119.73,119.675,119.675,342600000.0
2008-12-10 04:13:00,119.68,119.745,119.68,119.745,354600000.0
2008-12-10 04:14:00,119.745,119.75,119.735,119.745,237199998.0
2008-12-10 04:15:00,119.75,119.76,119.69,119.695,770799998.0
2008-12-10 04:16:00,119.71,119.71,119.685,119.7,238600000.0
2008-12-10 04:17:00,119.7,119.725,119.7,119.725,57600000.0
2008-12-10 04:18:00,119.725,119.725,119.715,119.715,127200000.0
2008-12-10 04:19:00,119.715,119.715,119.715,119.715,10800000.0
2008-12-10 04:20:00,119.715,119.715,119.68,119.68,152000000.0
2008-12-10 04:21:00,119.69,119.69,119.655,119.67,412600000.0
2008-12-10 04:22:00,119.67,119.675,119.64,119.64,424600002.0
2008-12-10 04:23:00,119.64,119.64,119.61,119.62,305200000.0
2008-12-10 04:24:00,119.62,119.63,119.59,119.6,327600000.0
2008-12-10 04:25:00,119.6,119.6,119.56,119.57,291000001.0
2008-12-10 04:26:00,119.57,119.59,119.56,119.57,460799998.0
2008-12-10 04:27:00,119.575,119.575,119.53,119.55,343800000.0
2008-12-10 04:28:00,119.55,119.595,119.535,119.595,140000000.0
2008-12-10 04:29:00,119.595,119.615,119.59,119.615,206400000.0
2008-12-10 04:30:00,119.615,119.62,119.615,119.615,248400000.0
2008-12-10 04:31:00,119.615,119.615,119.61,119.61,37400000.0
2008-12-10 04:32:00,119.61,119.625,119.61,119.625,39600000.0
2008-12-10 04:33:00,119.63,119.645,119.625,119.63,174200000.0
2008-12-10 04:34:00,119.63,119.645,119.58,119.585,462600001.0
2008-12-10 04:35:00,119.585,119.6,119.565,119.58,374800000.0
2008-12-10 04:36:00,119.575,119.6,119.575,119.585,114800000.0
2008-12-10 04:37:00,119.575,119.605,119.575,119.58,185800001.0
2008-12-10 04:38:00,119.595,119.595,119.575,119.595,235200000.0
2008-12-10 04:39:00,119.595,119.655,119.595,119.645,128800000.0
2008-12-10 04:40:00,119.645,119.655,119.625,119.64,85200000.0
2008-12-10 04:41:00,119.63,119.64,119.6,119.605,155200000.0
2008-12-10 04:42:00,119.6,119.61,119.6,119.61,49800001.0
2008-12-10 04:43:00,119.61,119.67,119.61,119.66,90200001.0
2008-12-10 04:44:00,119.66,119.66,119.62,119.62,274600001.0
2008-12-10 04:45:00,119.62,119.635,119.61,119.625,280199999.0
2008-12-10 04:46:00,119.625,119.63,119.605,119.625,295000001.0
2008-12-10 04:47:00,119.625,119.625,119.58,119.585,419799997.0
2008-12-10 04:48:00,119.58,119.62,119.565,119.575,599400000.0
2008-12-10 04:49:00,119.575,119.575,119.555,119.56,331199995.0
2008-12-10 04:50:00,119.57,119.58,119.555,119.575,527200003.0
2008-12-10 04:51:00,119.575,119.585,119.575,119.575,89200000.0
2008-12-10 04:52:00,119.575,119.575,119.57,119.575,35200000.0
2008-12-10 04:53:00,119.575,119.6,119.56,119.575,280600000.0
2008-12-10 04:54:00,119.59,119.59,119.56,119.56,539799996.0
2008-12-10 04:55:00,119.56,119.57,119.54,119.545,289400000.0
2008-12-10 04:56:00,119.545,119.555,119.53,119.53,351800001.0
2008-12-10 04:57:00,119.53,119.54,119.515,119.515,371800002.0
2008-12-10 04:58:00,119.525,119.525,119.515,119.515,172400000.0
2008-12-10 04:59:00,119.515,119.53,119.515,119.53,238000000.0
2008-12-10 05:00:00,119.53,119.53,119.52,119.525,65200000.0
2008-12-10 05:01:00,119.525,119.53,119.48,119.48,182400000.0
2008-12-10 05:02:00,119.48,119.48,119.445,119.455,206400000.0
2008-12-10 05:03:00,119.46,119.46,119.39,119.405,264800001.0
2008-12-10 05:04:00,119.405,119.46,119.405,119.46,84400000.0
2008-12-10 05:05:00,119.46,119.495,119.44,119.495,184400000.0
2008-12-10 05:06:00,119.49,119.525,119.49,119.5,69600000.0
2008-12-10 05:07:00,119.515,119.515,119.49,119.505,93400000.0
2008-12-10 05:08:00,119.505,119.505,119.505,119.505,60000000.0
2008-12-10 05:09:00,119.505,119.515,119.495,119.495,48000000.0
2008-12-10 05:10:00,119.495,119.495,119.485,119.485,16800000.0
2008-12-10 05:11:00,119.475,119.48,119.465,119.48,109600000.0
2008-12-10 05:12:00,119.48,119.48,119.48,119.48,17600000.0
2008-12-10 05:13:00,119.48,119.495,119.465,119.47,72000000.0
2008-12-10 05:14:00,119.47,119.48,119.465,119.48,48800000.0
2008-12-10 05:15:00,119.48,119.485,119.47,119.475,42800000.0
2008-12-10 05:16:00,119.475,119.525,119.475,119.525,147600000.0
2008-12-10 05:17:00,119.525,119.54,119.525,119.54,79200000.0
2008-12-10 05:18:00,119.54,119.58,119.54,119.565,199400001.0
2008-12-10 05:19:00,119.565,119.59,119.565,119.59,130800000.0
2008-12-10 05:20:00,119.585,119.59,119.565,119.565,94000000.0
2008-12-10 05:21:00,119.57,119.58,119.55,119.55,391999998.0
2008-12-10 05:22:00,119.55,119.555,119.525,119.53,490400001.0
2008-12-10 05:23:00,119.525,119.55,119.52,119.525,488199998.0
2008-12-10 05:24:00,119.52,119.55,119.52,119.55,116200000.0
2008-12-10 05:25:00,119.55,119.55,119.545,119.545,78800000.0
2008-12-10 05:26:00,119.545,119.545,119.525,119.525,247400000.0
2008-12-10 05:27:00,119.525,119.525,119.49,119.495,342800000.0
2008-12-10 05:28:00,119.495,119.505,119.495,119.5,117200000.0
2008-12-10 05:29:00,119.5,119.525,119.5,119.525,133000000.0
2008-12-10 05:30:00,119.525,119.57,119.525,119.57,569200000.0
2008-12-10 05:31:00,119.57,119.615,119.565,119.615,101600000.0
2008-12-10 05:32:00,119.625,119.635,119.6,119.605,111200000.0
2008-12-10 05:33:00,119.61,119.625,119.61,119.61,181600000.0
2008-12-10 05:34:00,119.615,119.63,119.61,119.63,143600000.0
2008-12-10 05:35:00,119.625,119.645,119.615,119.64,229600002.0
2008-12-10 05:36:00,119.645,119.705,119.645,119.665,465000002.0
2008-12-10 05:37:00,119.665,119.68,119.63,119.645,352400001.0
2008-12-10 05:38:00,119.645,119.645,119.625,119.625,131400000.0
2008-12-10 05:39:00,119.625,119.625,119.625,119.625,77200000.0
2008-12-10 05:40:00,119.625,119.625,119.6,119.625,267600001.0
2008-12-10 05:41:00,119.625,119.625,119.625,119.625,155600000.0
2008-12-10 05:42:00,119.625,119.625,119.625,119.625,80000000.0
2008-12-10 05:43:00,119.615,119.62,119.605,119.605,245400000.0
2008-12-10 05:44:00,119.6,119.62,119.6,119.605,66800000.0
2008-12-10 05:45:00,119.61,119.625,119.605,119.61,152000000.0
2008-12-10 05:46:00,119.61,119.62,119.605,119.605,212799999.0
2008-12-10 05:47:00,119.605,119.645,119.59,119.6,338800000.0
2008-12-10 05:48:00,119.61,119.625,119.605,119.62,285400001.0
2008-12-10 05:49:00,119.62,119.69,119.62,119.675,323400001.0
2008-12-10 05:50:00,119.675,119.675,119.655,119.665,93600000.0
2008-12-10 05:51:00,119.665,119.68,119.665,119.665,111600000.0
2008-12-10 05:52:00,119.665,119.67,119.665,119.67,154400000.0
2008-12-10 05:53:00,119.665,119.69,119.665,119.68,162600001.0
2008-12-10 05:54:00,119.68,119.745,119.68,119.74,393400001.0
2008-12-10 05:55:00,119.74,119.79,119.74,119.785,533200001.0
2008-12-10 05:56:00,119.79,119.815,119.77,119.805,519600000.0
2008-12-10 05:57:00,119.8,119.855,119.795,119.855,561400002.0
2008-12-10 05:58:00,119.85,119.91,119.84,119.89,514000000.0
2008-12-10 05:59:00,119.9,119.975,119.885,119.945,426799998.0
2008-12-10 06:00:00,119.945,119.995,119.945,119.945,450199998.0
2008-12-10 06:01:00,119.94,119.94,119.885,119.9,638399988.0
2008-12-10 06:02:00,119.91,119.91,119.885,119.885,138400000.0
2008-12-10 06:03:00,119.885,119.885,119.87,119.885,212400000.0
2008-12-10 06:04:00,119.885,119.91,119.88,119.88,513200001.0
2008-12-10 06:05:00,119.88,119.88,119.85,119.86,224000000.0
2008-12-10 06:06:00,119.86,119.885,119.86,119.88,207600001.0
2008-12-10 06:07:00,119.88,119.89,119.85,119.855,310400000.0
2008-12-10 06:08:00,119.855,119.86,119.83,119.83,663000003.0
2008-12-10 06:09:00,119.83,119.83,119.83,119.83,10400000.0
2008-12-10 06:10:00,119.83,119.845,119.825,119.84,155600000.0
2008-12-10 06:11:00,119.84,119.85,119.825,119.83,382800000.0
2008-12-10 06:12:00,119.84,119.84,119.77,119.79,712599999.0
2008-12-10 06:13:00,119.79,119.81,119.78,119.81,216000000.0
2008-12-10 06:14:00,119.8,119.8,119.785,119.785,270400000.0
2008-12-10 06:15:00,119.785,119.795,119.775,119.795,97600000.0
2008-12-10 06:16:00,119.795,119.84,119.795,119.83,391600001.0
2008-12-10 06:17:00,119.83,119.88,119.83,119.86,632600004.0
2008-12-10 06:18:00,119.86,119.89,119.85,119.855,458000001.0
2008-12-10 06:19:00,119.85,119.85,119.83,119.85,306800000.0
2008-12-10 06:20:00,119.85,119.91,119.84,119.9,600000000.0
2008-12-10 06:21:00,119.9,119.91,119.875,119.875,563800002.0
2008-12-10 06:22:00,119.89,119.915,119.88,119.91,654200000.0
2008-12-10 06:23:00,119.92,119.92,119.895,119.91,386000000.0
2008-12-10 06:24:00,119.91,119.93,119.9,119.9,326000001.0
2008-12-10 06:25:00,119.9,119.91,119.89,119.9,375200000.0
2008-12-10 06:26:00,119.9,119.92,119.9,119.91,389600000.0
2008-12-10 06:27:00,119.91,119.915,119.9,119.905,196800000.0
2008-12-10 06:28:00,119.91,119.94,119.875,119.92,710799997.0
2008-12-10 06:29:00,119.93,119.935,119.905,119.91,309600000.0
2008-12-10 06:30:00,119.91,119.945,119.91,119.935,394800000.0
2008-12-10 06:31:00,119.935,119.94,119.9,119.9,335599999.0
2008-12-10 06:32:00,119.9,119.96,119.9,119.95,925800001.0
2008-12-10 06:33:00,119.95,119.965,119.93,119.94,452800001.0
2008-12-10 06:34:00,119.95,119.95,119.895,119.91,593200000.0
2008-12-10 06:35:00,119.9,119.92,119.88,119.92,652800000.0
2008-12-10 06:36:00,119.92,119.92,119.9,119.92,200000000.0
2008-12-10 06:37:00,119.92,119.92,119.86,119.86,596800000.0
2008-12-10 06:38:00,119.86,119.86,119.83,119.85,711999998.0
2008-12-10 06:39:00,119.84,119.855,119.84,119.855,279999999.0
2008-12-10 06:40:00,119.865,119.895,119.86,119.895,349600000.0
2008-12-10 06:41:00,119.89,119.9,119.85,119.895,197200001.0
2008-12-10 06:42:00,119.895,119.895,119.885,119.895,132000000.0
2008-12-10 06:43:00,119.885,119.895,119.86,119.865,616400001.0
2008-12-10 06:44:00,119.86,119.87,119.86,119.86,388400000.0
2008-12-10 06:45:00,119.86,119.86,119.845,119.85,597600000.0
2008-12-10 06:46:00,119.86,119.86,119.8,119.805,417600001.0
2008-12-10 06:47:00,119.805,119.82,119.78,119.78,730400000.0
2008-12-10 06:48:00,119.785,119.81,119.78,119.785,385600000.0
2008-12-10 06:49:00,119.785,119.8,119.785,119.795,344800000.0
2008-12-10 06:50:00,119.795,119.81,119.795,119.81,276800000.0
2008-12-10 06:51:00,119.815,119.83,119.815,119.825,224400000.0
2008-12-10 06:52:00,119.825,119.85,119.825,119.84,370800000.0
2008-12-10 06:53:00,119.84,119.9,119.84,119.9,394400000.0
2008-12-10 06:54:00,119.895,119.95,119.885,119.95,439600000.0
2008-12-10 06:55:00,119.95,120.02,119.95,120.02,824000000.0
2008-12-10 06:56:00,120.025,120.045,119.995,120.015,649600000.0
2008-12-10 06:57:00,120.01,120.015,120.005,120.01,214000000.0
2008-12-10 06:58:00,120.01,120.01,119.96,119.975,778899999.0
2008-12-10 06:59:00,119.975,119.985,119.965,119.985,191200000.0
2008-12-10 07:00:00,119.985,119.985,119.97,119.975,184400000.0
2008-12-10 07:01:00,119.97,119.97,119.895,119.895,770199999.0
2008-12-10 07:02:00,119.89,119.9,119.875,119.88,270400000.0
2008-12-10 07:03:00,119.88,119.89,119.85,119.85,295600000.0
2008-12-10 07:04:00,119.85,119.87,119.825,119.825,568000002.0
2008-12-10 07:05:00,119.83,119.83,119.78,119.81,465000001.0
2008-12-10 07:06:00,119.81,119.835,119.81,119.835,57600000.0
2008-12-10 07:07:00,119.835,119.92,119.835,119.915,286000001.0
2008-12-10 07:08:00,119.92,120.025,119.905,120.025,430800000.0
2008-12-10 07:09:00,120.025,120.025,119.995,120.0,211200001.0
2008-12-10 07:10:00,120.0,120.02,120.0,120.005,259800001.0
2008-12-10 07:11:00,120.005,120.005,119.985,119.995,243600000.0
2008-12-10 07:12:00,119.995,120.035,119.995,120.025,348000000.0
2008-12-10 07:13:00,120.025,120.04,120.025,120.04,239200000.0
2008-12-10 07:14:00,120.04,120.055,120.03,120.03,367000001.0
2008-12-10 07:15:00,120.03,120.03,119.995,120.0,399600000.0
2008-12-10 07:16:00,120.0,120.0,119.975,119.995,188400000.0
2008-12-10 07:17:00,119.995,120.0,119.985,119.99,101600000.0
2008-12-10 07:18:00,119.995,119.995,119.965,119.97,322800000.0
2008-12-10 07:19:00,119.97,119.985,119.965,119.965,212000000.0
2008-12-10 07:20:00,119.965,120.0,119.965,119.995,130400000.0
2008-12-10 07:21:00,119.995,119.995,119.95,119.96,208400000.0
2008-12-10 07:22:00,119.97,119.975,119.965,119.965,151200000.0
2008-12-10 07:23:00,119.955,119.97,119.915,119.93,350400000.0
2008-12-10 07:24:00,119.93,120.005,119.93,119.965,678599999.0
2008-12-10 07:25:00,119.975,119.975,119.955,119.955,129600000.0
2008-12-10 07:26:00,119.955,119.955,119.935,119.955,144800000.0
2008-12-10 07:27:00,119.955,119.975,119.955,119.97,154400000.0
2008-12-10 07:28:00,119.965,119.995,119.965,119.98,113400000.0
2008-12-10 07:29:00,119.98,119.995,119.97,119.985,217400001.0
2008-12-10 07:30:00,119.98,119.995,119.96,119.965,495200000.0
2008-12-10 07:31:00,119.965,119.965,119.84,119.86,525999999.0
2008-12-10 07:32:00,119.85,119.89,119.835,119.84,500800001.0
2008-12-10 07:33:00,119.835,119.86,119.835,119.845,393000000.0
2008-12-10 07:34:00,119.845,119.88,119.835,119.86,255200000.0
2008-12-10 07:35:00,119.86,119.87,119.835,119.845,350000000.0
2008-12-10 07:36:00,119.845,119.855,119.795,119.795,632400001.0
2008-12-10 07:37:00,119.795,119.805,119.755,119.805,591600000.0
2008-12-10 07:38:00,119.795,119.805,119.79,119.8,406200000.0
2008-12-10 07:39:00,119.8,119.8,119.765,119.765,383000001.0
2008-12-10 07:40:00,119.765,119.78,119.76,119.77,145199999.0
2008-12-10 07:41:00,119.77,119.78,119.77,119.77,70000000.0
2008-12-10 07:42:00,119.77,119.775,119.7,119.705,255200000.0
2008-12-10 07:43:00,119.71,119.735,119.71,119.735,229000001.0
2008-12-10 07:44:00,119.735,119.75,119.73,119.74,277000000.0
2008-12-10 07:45:00,119.745,119.745,119.72,119.73,226200000.0
2008-12-10 07:46:00,119.73,119.73,119.725,119.73,88000000.0
2008-12-10 07:47:00,119.73,119.745,119.725,119.735,198800000.0
2008-12-10 07:48:00,119.735,119.77,119.735,119.755,275600000.0
2008-12-10 07:49:00,119.75,119.755,119.745,119.745,68800000.0
2008-12-10 07:50:00,119.745,119.745,119.72,119.73,147400000.0
2008-12-10 07:51:00,119.73,119.73,119.705,119.71,171600000.0
2008-12-10 07:52:00,119.71,119.71,119.675,119.705,213200000.0
2008-12-10 07:53:00,119.705,119.71,119.695,119.705,456400000.0
2008-12-10 07:54:00,119.695,119.715,119.695,119.71,148800000.0
2008-12-10 07:55:00,119.7,119.705,119.695,119.695,140400000.0
2008-12-10 07:56:00,119.695,119.695,119.65,119.675,230800000.0
2008-12-10 07:57:00,119.675,119.695,119.675,119.695,184000000.0
2008-12-10 07:58:00,119.695,119.71,119.69,119.71,80400000.0
2008-12-10 07:59:00,119.72,119.845,119.72,119.845,783599999.0
2008-12-10 08:00:00,119.845,119.86,119.82,119.85,663800000.0
2008-12-10 08:01:00,119.85,119.87,119.825,119.865,676799998.0
2008-12-10 08:02:00,119.865,119.875,119.845,119.845,388800000.0
2008-12-10 08:03:00,119.845,119.845,119.795,119.825,239000000.0
2008-12-10 08:04:00,119.825,119.855,119.825,119.855,170000000.0
2008-12-10 08:05:00,119.855,119.855,119.845,119.845,39200000.0
2008-12-10 08:06:00,119.84,119.86,119.84,119.86,104400000.0
2008-12-10 08:07:00,119.86,119.945,119.86,119.915,431199999.0
2008-12-10 08:08:00,119.91,119.95,119.89,119.895,713999997.0
2008-12-10 08:09:00,119.89,119.9,119.83,119.83,667200000.0
2008-12-10 08:10:00,119.845,119.875,119.82,119.82,446200001.0
2008-12-10 08:11:00,119.825,119.85,119.825,119.84,110000000.0
2008-12-10 08:12:00,119.85,119.865,119.77,119.795,641400002.0
2008-12-10 08:13:00,119.805,119.83,119.795,119.83,236400000.0
2008-12-10 08:14:00,119.82,119.83,119.81,119.825,389200000.0
2008-12-10 08:15:00,119.825,119.85,119.82,119.85,258400000.0
2008-12-10 08:16:00,119.86,119.86,119.84,119.84,312799996.0
2008-12-10 08:17:00,119.84,119.84,119.82,119.825,350400000.0
2008-12-10 08:18:00,119.83,119.83,119.81,119.815,80000000.0
2008-12-10 08:19:00,119.815,119.85,119.815,119.845,297799999.0
2008-12-10 08:20:00,119.845,119.845,119.835,119.835,70800000.0
2008-12-10 08:21:00,119.83,119.83,119.82,119.825,61600000.0
2008-12-10 08:22:00,119.825,119.845,119.82,119.845,328800002.0
2008-12-10 08:23:00,119.84,119.855,119.825,119.83,482400000.0
2008-12-10 08:24:00,119.83,119.84,119.82,119.83,308400000.0
2008-12-10 08:25:00,119.84,119.84,119.805,119.82,485000000.0
2008-12-10 08:26:00,119.815,119.82,119.77,119.77,488200001.0
2008-12-10 08:27:00,119.77,119.81,119.77,119.81,796399997.0
2008-12-10 08:28:00,119.815,119.89,119.81,119.885,210600001.0
2008-12-10 08:29:00,119.885,119.89,119.85,119.87,634200000.0
2008-12-10 08:30:00,119.88,119.88,119.83,119.84,346399998.0
2008-12-10 08:31:00,119.84,119.84,119.81,119.81,266800002.0
2008-12-10 08:32:00,119.81,119.82,119.78,119.795,264600003.0
2008-12-10 08:33:00,119.795,119.795,119.76,119.775,343600000.0
2008-12-10 08:34:00,119.775,119.8,119.775,119.78,692999999.0
2008-12-10 08:35:00,119.78,119.78,119.775,119.775,170000000.0
2008-12-10 08:36:00,119.775,119.8,119.775,119.775,650800000.0
2008-12-10 08:37:00,119.775,119.805,119.775,119.8,281400001.0
2008-12-10 08:38:00,119.8,119.88,119.79,119.88,520000000.0
2008-12-10 08:39:00,119.87,119.935,119.87,119.935,763200000.0
2008-12-10 08:40:00,119.935,120.135,119.935,120.135,856000000.0
2008-12-10 08:41:00,120.135,120.145,120.085,120.095,465599999.0
2008-12-10 08:42:00,120.095,120.125,120.08,120.09,449400000.0
2008-12-10 08:43:00,120.09,120.12,120.07,120.11,654799999.0
2008-12-10 08:44:00,120.11,120.11,120.085,120.11,219800000.0
2008-12-10 08:45:00,120.105,120.115,120.065,120.075,397600000.0
2008-12-10 08:46:00,120.08,120.135,120.065,120.125,565200000.0
2008-12-10 08:47:00,120.125,120.155,120.12,120.12,337999998.0
2008-12-10 08:48:00,120.12,120.15,120.11,120.14,236800000.0
2008-12-10 08:49:00,120.14,120.155,120.14,120.15,208799998.0
2008-12-10 08:50:00,120.15,120.155,120.115,120.115,464400000.0
2008-12-10 08:51:00,120.12,120.12,119.995,119.995,499400001.0
2008-12-10 08:52:00,119.995,119.995,119.95,119.97,572400000.0
2008-12-10 08:53:00,119.97,120.06,119.97,120.05,533000000.0
2008-12-10 08:54:00,120.05,120.05,120.03,120.05,742400000.0
2008-12-10 08:55:00,120.05,120.05,120.035,120.045,252400000.0
2008-12-10 08:56:00,120.045,120.05,120.035,120.04,165600000.0
2008-12-10 08:57:00,120.04,120.18,120.035,120.165,447400000.0
2008-12-10 08:58:00,120.165,120.27,120.165,120.235,772799997.0
2008-12-10 08:59:00,120.23,120.305,120.23,120.29,915999998.0
2008-12-10 09:00:00,120.28,120.29,120.26,120.26,649199999.0
2008-12-10 09:01:00,120.26,120.295,120.24,120.25,703000001.0
2008-12-10 09:02:00,120.245,120.33,120.245,120.315,728399999.0
2008-12-10 09:03:00,120.315,120.48,120.315,120.47,704999999.0
2008-12-10 09:04:00,120.465,120.54,120.46,120.51,990400000.0
2008-12-10 09:05:00,120.51,120.51,120.39,120.39,937000000.0
2008-12-10 09:06:00,120.4,120.41,120.35,120.37,559199999.0
2008-12-10 09:07:00,120.37,120.42,120.345,120.375,565600000.0
2008-12-10 09:08:00,120.37,120.37,120.285,120.33,1028000003.0
2008-12-10 09:09:00,120.325,120.39,120.32,120.38,349200000.0
2008-12-10 09:10:00,120.38,120.435,120.38,120.435,887599998.0
2008-12-10 09:11:00,120.44,120.44,120.405,120.43,442000000.0
2008-12-10 09:12:00,120.43,120.43,120.365,120.37,625400002.0
2008-12-10 09:13:00,120.37,120.455,120.37,120.44,719600001.0
2008-12-10 09:14:00,120.43,120.475,120.425,120.455,825800001.0
2008-12-10 09:15:00,120.455,120.555,120.455,120.545,701800001.0
2008-12-10 09:16:00,120.55,120.55,120.51,120.51,693600000.0
2008-12-10 09:17:00,120.515,120.52,120.485,120.49,736399999.0
2008-12-10 09:18:00,120.485,120.51,120.455,120.455,465400001.0
2008-12-10 09:19:00,120.455,120.485,120.355,120.36,740800000.0
2008-12-10 09:20:00,120.36,120.38,120.3,120.3,567800001.0
2008-12-10 09:21:00,120.3,120.355,120.3,120.35,485800000.0
2008-12-10 09:22:00,120.35,120.445,120.345,120.44,709800000.0
2008-12-10 09:23:00,120.445,120.445,120.39,120.39,431200000.0
2008-12-10 09:24:00,120.39,120.475,120.39,120.46,790200001.0
2008-12-10 09:25:00,120.455,120.46,120.415,120.43,765000002.0
2008-12-10 09:26:00,120.43,120.515,120.425,120.5,879600001.0
2008-12-10 09:27:00,120.5,120.5,120.445,120.49,723200000.0
2008-12-10 09:28:00,120.49,120.49,120.425,120.44,642800001.0
2008-12-10 09:29:00,120.44,120.465,120.4,120.45,611999998.0
2008-12-10 09:30:00,120.45,120.455,120.38,120.39,486800000.0
2008-12-10 09:31:00,120.39,120.41,120.365,120.38,673400000.0
2008-12-10 09:32:00,120.38,120.38,120.34,120.355,303200000.0
2008-12-10 09:33:00,120.36,120.37,120.33,120.35,313799999.0
2008-12-10 09:34:00,120.35,120.35,120.32,120.33,223600001.0
2008-12-10 09:35:00,120.33,120.355,120.33,120.35,387000008.0
2008-12-10 09:36:00,120.35,120.35,120.3,120.32,449600000.0
2008-12-10 09:37:00,120.32,120.365,120.315,120.34,509400002.0
2008-12-10 09:38:00,120.33,120.33,120.21,120.255,644800001.0
2008-12-10 09:39:00,120.255,120.31,120.215,120.305,719000002.0
2008-12-10 09:40:00,120.31,120.315,120.255,120.255,626400003.0
2008-12-10 09:41:00,120.25,120.25,120.12,120.145,651800001.0
2008-12-10 09:42:00,120.14,120.205,120.13,120.205,691800000.0
2008-12-10 09:43:00,120.2,120.23,120.165,120.19,697400001.0
2008-12-10 09:44:00,120.19,120.245,120.19,120.2,709600000.0
2008-12-10 09:45:00,120.2,120.235,120.195,120.215,391199999.0
2008-12-10 09:46:00,120.23,120.25,120.225,120.235,210200000.0
2008-12-10 09:47:00,120.235,120.245,120.235,120.235,189200001.0
2008-12-10 09:48:00,120.235,120.285,120.235,120.275,292800000.0
2008-12-10 09:49:00,120.275,120.28,120.245,120.245,318400000.0
2008-12-10 09:50:00,120.245,120.29,120.245,120.285,374600000.0
2008-12-10 09:51:00,120.285,120.295,120.27,120.27,422199999.0
2008-12-10 09:52:00,120.28,120.28,120.215,120.215,372000000.0
2008-12-10 09:53:00,120.215,120.235,120.2,120.215,639600000.0
2008-12-10 09:54:00,120.21,120.225,120.19,120.21,711000002.0
2008-12-10 09:55:00,120.185,120.2,120.175,120.195,561799999.0
2008-12-10 09:56:00,120.195,120.205,120.16,120.16,668000000.0
2008-12-10 09:57:00,120.16,120.18,120.025,120.065,974599998.0
2008-12-10 09:58:00,120.06,120.07,119.945,119.945,769900001.0
2008-12-10 09:59:00,119.955,120.145,119.95,120.135,766600000.0
2008-12-10 10:00:00,120.135,120.145,119.995,120.045,714400000.0
2008-12-10 10:01:00,120.04,120.065,119.995,120.0,970000000.0
2008-12-10 10:02:00,120.0,120.08,120.0,120.075,782000002.0
2008-12-10 10:03:00,120.07,120.12,120.04,120.095,793000001.0
2008-12-10 10:04:00,120.095,120.115,120.095,120.105,404600000.0
2008-12-10 10:05:00,120.105,120.105,120.04,120.08,561400004.0
2008-12-10 10:06:00,120.08,120.125,120.08,120.115,359200000.0
2008-12-10 10:07:00,120.115,120.145,120.105,120.13,335000000.0
2008-12-10 10:08:00,120.13,120.145,120.13,120.14,544000000.0
2008-12-10 10:09:00,120.145,120.155,120.12,120.135,343200000.0
2008-12-10 10:10:00,120.135,120.24,120.135,120.23,581599999.0
2008-12-10 10:11:00,120.235,120.27,120.23,120.265,382200001.0
2008-12-10 10:12:00,120.265,120.28,120.25,120.28,408199997.0
2008-12-10 10:13:00,120.27,120.285,120.245,120.275,460399999.0
2008-12-10 10:14:00,120.265,120.29,120.26,120.285,261600000.0
2008-12-10 10:15:00,120.285,120.335,120.275,120.295,704400000.0
2008-12-10 10:16:00,120.29,120.29,120.21,120.21,371600001.0
2008-12-10 10:17:00,120.22,120.27,120.185,120.27,556000001.0
2008-12-10 10:18:00,120.265,120.27,120.21,120.245,711200002.0
2008-12-10 10:19:00,120.245,120.29,120.205,120.23,958199999.0
2008-12-10 10:20:00,120.24,120.28,120.205,120.28,1143799997.0
2008-12-10 10:21:00,120.275,120.295,120.22,120.265,596000000.0
2008-12-10 10:22:00,120.27,120.27,120.21,120.215,516799999.0
2008-12-10 10:23:00,120.215,120.235,120.185,120.2,605600003.0
2008-12-10 10:24:00,120.195,120.235,120.195,120.23,440800001.0
2008-12-10 10:25:00,120.23,120.275,120.22,120.265,444800001.0
2008-12-10 10:26:00,120.25,120.25,120.17,120.185,850999999.0
2008-12-10 10:27:00,120.185,120.26,120.175,120.255,595799999.0
2008-12-10 10:28:00,120.245,120.255,120.215,120.25,426600000.0
2008-12-10 10:29:00,120.24,120.265,120.2,120.245,885799997.0
2008-12-10 10:30:00,120.25,120.315,120.25,120.295,935400001.0
2008-12-10 10:31:00,120.29,120.32,120.265,120.275,982200001.0
2008-12-10 10:32:00,120.275,120.29,120.25,120.27,680399998.0
2008-12-10 10:33:00,120.275,120.32,120.275,120.31,385200001.0
2008-12-10 10:34:00,120.31,120.34,120.31,120.315,331999999.0
2008-12-10 10:35:00,120.315,120.335,120.315,120.33,453400001.0
2008-12-10 10:36:00,120.33,120.365,120.33,120.345,680000000.0
2008-12-10 10:37:00,120.345,120.44,120.325,120.4,798599999.0
2008-12-10 10:38:00,120.385,120.415,120.345,120.345,551300002.0
2008-12-10 10:39:00,120.355,120.355,120.27,120.305,687200001.0
2008-12-10 10:40:00,120.305,120.335,120.29,120.325,564800002.0
2008-12-10 10:41:00,120.33,120.36,120.245,120.255,514200000.0
2008-12-10 10:42:00,120.255,120.265,120.215,120.215,596800004.0
2008-12-10 10:43:00,120.225,120.225,120.175,120.195,550400000.0
2008-12-10 10:44:00,120.2,120.23,120.18,120.18,308200000.0
2008-12-10 10:45:00,120.18,120.19,120.11,120.17,486800001.0
2008-12-10 10:46:00,120.17,120.19,120.14,120.19,475199999.0
2008-12-10 10:47:00,120.18,120.2,120.165,120.165,530999999.0
2008-12-10 10:48:00,120.165,120.165,120.1,120.11,346400000.0
2008-12-10 10:49:00,120.11,120.125,120.09,120.095,669200002.0
2008-12-10 10:50:00,120.095,120.115,120.045,120.075,938600003.0
2008-12-10 10:51:00,120.075,120.075,119.985,120.0,872000005.0
2008-12-10 10:52:00,120.015,120.025,119.885,119.885,1098000001.0
2008-12-10 10:53:00,119.89,119.89,119.785,119.825,857400000.0
2008-12-10 10:54:00,119.825,119.83,119.74,119.74,579800001.0
2008-12-10 10:55:00,119.73,119.805,119.69,119.79,965600000.0
2008-12-10 10:56:00,119.79,119.825,119.755,119.775,723400001.0
2008-12-10 10:57:00,119.785,119.825,119.75,119.815,722000000.0
2008-12-10 10:58:00,119.815,119.815,119.76,119.765,682800000.0
2008-12-10 10:59:00,119.765,119.89,119.75,119.89,757399998.0
2008-12-10 11:00:00,119.895,119.895,119.785,119.805,848200000.0
2008-12-10 11:01:00,119.8,119.825,119.795,119.8,593200002.0
2008-12-10 11:02:00,119.8,119.825,119.8,119.81,598400001.0
2008-12-10 11:03:00,119.81,119.81,119.705,119.73,583800000.0
2008-12-10 11:04:00,119.72,119.77,119.71,119.75,522600001.0
2008-12-10 11:05:00,119.745,119.765,119.735,119.74,451400001.0
2008-12-10 11:06:00,119.74,119.755,119.735,119.745,469200000.0
2008-12-10 11:07:00,119.745,119.765,119.73,119.73,420799999.0
2008-12-10 11:08:00,119.73,119.75,119.73,119.75,419600000.0
2008-12-10 11:09:00,119.755,119.795,119.755,119.785,356000001.0
2008-12-10 11:10:00,119.785,119.83,119.77,119.83,441399999.0
2008-12-10 11:11:00,119.825,119.915,119.825,119.905,884600002.0
2008-12-10 11:12:00,119.9,119.925,119.885,119.89,386400000.0
2008-12-10 11:13:00,119.895,119.905,119.85,119.905,685400001.0
2008-12-10 11:14:00,119.895,119.905,119.89,119.895,449200000.0
2008-12-10 11:15:00,119.895,119.905,119.865,119.875,509800000.0
2008-12-10 11:16:00,119.875,119.875,119.81,119.82,408400000.0
2008-12-10 11:17:00,119.82,119.825,119.8,119.805,790600001.0
2008-12-10 11:18:00,119.805,119.855,119.805,119.845,568199999.0
2008-12-10 11:19:00,119.84,119.905,119.835,119.855,779000004.0
2008-12-10 11:20:00,119.855,119.895,119.85,119.885,478399999.0
2008-12-10 11:21:00,119.885,119.965,119.885,119.95,668600004.0
2008-12-10 11:22:00,119.955,120.05,119.95,119.985,721200000.0
2008-12-10 11:23:00,119.985,120.005,119.92,119.94,888800000.0
2008-12-10 11:24:00,119.94,120.02,119.935,120.01,721200000.0
2008-12-10 11:25:00,120.01,120.035,119.935,120.0,770800002.0
2008-12-10 11:26:00,120.0,120.055,119.995,120.05,754500001.0
2008-12-10 11:27:00,120.05,120.05,119.965,119.98,806800003.0
2008-12-10 11:28:00,119.975,119.98,119.915,119.955,1102600002.0
2008-12-10 11:29:00,119.955,119.975,119.955,119.97,368400002.0
2008-12-10 11:30:00,119.97,119.995,119.97,119.98,386200000.0
2008-12-10 11:31:00,119.975,119.98,119.915,119.955,552400001.0
2008-12-10 11:32:00,119.955,119.975,119.93,119.945,642000000.0
2008-12-10 11:33:00,119.945,119.95,119.925,119.925,322000000.0
2008-12-10 11:34:00,119.925,119.925,119.89,119.91,463200000.0
2008-12-10 11:35:00,119.91,119.91,119.885,119.885,389200000.0
2008-12-10 11:36:00,119.885,119.905,119.85,119.89,655200000.0
2008-12-10 11:37:00,119.885,119.98,119.88,119.965,772800000.0
2008-12-10 11:38:00,119.93,119.985,119.925,119.975,271600000.0
2008-12-10 11:39:00,119.99,120.005,119.97,119.985,274600000.0
2008-12-10 11:40:00,119.985,120.015,119.9,119.985,652000001.0
2008-12-10 11:41:00,119.985,119.985,119.905,119.935,563800001.0
2008-12-10 11:42:00,119.935,119.985,119.895,119.965,876600000.0
2008-12-10 11:43:00,119.965,119.975,119.875,119.875,656000000.0
2008-12-10 11:44:00,119.875,119.91,119.86,119.86,399200000.0
2008-12-10 11:45:00,119.86,119.865,119.825,119.84,844000000.0
2008-12-10 11:46:00,119.835,119.875,119.825,119.825,698400001.0
2008-12-10 11:47:00,119.82,119.845,119.795,119.815,909400000.0
2008-12-10 11:48:00,119.815,119.85,119.795,119.795,628000000.0
2008-12-10 11:49:00,119.785,119.805,119.765,119.795,657200003.0
2008-12-10 11:50:00,119.795,119.795,119.695,119.73,743400000.0
2008-12-10 11:51:00,119.72,119.735,119.665,119.725,851800000.0
2008-12-10 11:52:00,119.725,119.73,119.695,119.715,392200000.0
2008-12-10 11:53:00,119.715,119.715,119.635,119.65,394000000.0
2008-12-10 11:54:00,119.65,119.685,119.65,119.68,568600003.0
2008-12-10 11:55:00,119.68,119.695,119.68,119.695,581400000.0
2008-12-10 11:56:00,119.695,119.71,119.67,119.705,577800000.0
2008-12-10 11:57:00,119.705,119.745,119.705,119.715,301600000.0
2008-12-10 11:58:00,119.715,119.735,119.69,119.7,741600000.0
2008-12-10 11:59:00,119.7,119.715,119.68,119.685,431600000.0
2008-12-10 12:00:00,119.685,119.695,119.675,119.68,279200000.0
2008-12-10 12:01:00,119.675,119.7,119.66,119.695,484400000.0
2008-12-10 12:02:00,119.695,119.715,119.695,119.71,398200002.0
2008-12-10 12:03:00,119.705,119.735,119.68,119.695,795199994.0
2008-12-10 12:04:00,119.695,119.715,119.685,119.695,660400003.0
2008-12-10 12:05:00,119.695,119.745,119.695,119.72,459200001.0
2008-12-10 12:06:00,119.725,119.74,119.715,119.74,153200000.0
2008-12-10 12:07:00,119.74,119.77,119.735,119.77,68800000.0
2008-12-10 12:08:00,119.775,119.805,119.76,119.78,369200004.0
2008-12-10 12:09:00,119.78,119.795,119.765,119.775,1027399998.0
2008-12-10 12:10:00,119.775,119.775,119.755,119.755,638800001.0
2008-12-10 12:11:00,119.755,119.775,119.75,119.765,653600010.0
2008-12-10 12:12:00,119.765,119.785,119.755,119.775,666600000.0
2008-12-10 12:13:00,119.775,119.775,119.765,119.775,169600001.0
2008-12-10 12:14:00,119.775,119.785,119.76,119.76,340800001.0
2008-12-10 12:15:00,119.76,119.775,119.75,119.755,343000000.0
2008-12-10 12:16:00,119.75,119.765,119.75,119.765,582200000.0
2008-12-10 12:17:00,119.765,119.775,119.735,119.735,964000004.0
2008-12-10 12:18:00,119.735,119.765,119.735,119.765,739599999.0
2008-12-10 12:19:00,119.755,119.78,119.745,119.775,490799999.0
2008-12-10 12:20:00,119.765,119.77,119.72,119.74,811600000.0
2008-12-10 12:21:00,119.745,119.745,119.665,119.68,718400003.0
2008-12-10 12:22:00,119.675,119.73,119.665,119.73,830000000.0
2008-12-10 12:23:00,119.735,119.8,119.735,119.735,602800002.0
2008-12-10 12:24:00,119.73,119.74,119.67,119.675,819200000.0
2008-12-10 12:25:00,119.675,119.705,119.67,119.7,749200004.0
2008-12-10 12:26:00,119.705,119.755,119.705,119.74,299400000.0
2008-12-10 12:27:00,119.73,119.825,119.73,119.75,1095200002.0
2008-12-10 12:28:00,119.755,119.835,119.755,119.82,813999998.0
2008-12-10 12:29:00,119.82,119.825,119.8,119.81,712000001.0
2008-12-10 12:30:00,119.81,119.81,119.695,119.695,643400001.0
2008-12-10 12:31:00,119.695,119.74,119.695,119.72,425400001.0
2008-12-10 12:32:00,119.715,119.725,119.675,119.7,380200000.0
2008-12-10 12:33:00,119.7,119.715,119.68,119.7,487600000.0
2008-12-10 12:34:00,119.7,119.7,119.635,119.645,466600000.0
2008-12-10 12:35:00,119.645,119.645,119.59,119.605,408000001.0
2008-12-10 12:36:00,119.605,119.64,119.605,119.63,307600000.0
2008-12-10 12:37:00,119.625,119.635,119.585,119.59,425200000.0
2008-12-10 12:38:00,119.595,119.605,119.575,119.58,387200002.0
2008-12-10 12:39:00,119.585,119.63,119.58,119.605,641000003.0
2008-12-10 12:40:00,119.605,119.625,119.6,119.61,840799999.0
2008-12-10 12:41:00,119.61,119.63,119.605,119.61,508200000.0
2008-12-10 12:42:00,119.615,119.645,119.565,119.58,367400001.0
2008-12-10 12:43:00,119.58,119.59,119.51,119.52,712200003.0
2008-12-10 12:44:00,119.52,119.52,119.36,119.47,1062600001.0
2008-12-10 12:45:00,119.47,119.515,119.455,119.505,473600000.0
2008-12-10 12:46:00,119.505,119.525,119.505,119.525,260800000.0
2008-12-10 12:47:00,119.52,119.64,119.52,119.585,781800002.0
2008-12-10 12:48:00,119.585,119.6,119.56,119.6,836800000.0
2008-12-10 12:49:00,119.6,119.655,119.58,119.615,747800003.0
2008-12-10 12:50:00,119.615,119.625,119.57,119.625,906600003.0
2008-12-10 12:51:00,119.62,119.62,119.58,119.6,611400005.0
2008-12-10 12:52:00,119.6,119.625,119.585,119.61,357200000.0
2008-12-10 12:53:00,119.6,119.63,119.6,119.63,201600000.0
2008-12-10 12:54:00,119.63,119.67,119.63,119.67,269200000.0
2008-12-10 12:55:00,119.685,119.725,119.68,119.7,353599999.0
2008-12-10 12:56:00,119.7,119.745,119.685,119.735,374399999.0
2008-12-10 12:57:00,119.735,119.775,119.72,119.775,667000001.0
2008-12-10 12:58:00,119.775,119.795,119.775,119.795,249800000.0
2008-12-10 12:59:00,119.795,119.825,119.785,119.8,338400000.0
2008-12-10 13:00:00,119.805,119.845,119.795,119.84,215599999.0
2008-12-10 13:01:00,119.835,119.87,119.835,119.855,363200000.0
2008-12-10 13:02:00,119.845,119.86,119.79,119.815,625000000.0
2008-12-10 13:03:00,119.83,119.94,119.83,119.87,614999999.0
2008-12-10 13:04:00,119.875,119.88,119.86,119.865,707999999.0
2008-12-10 13:05:00,119.87,119.91,119.85,119.85,373599999.0
2008-12-10 13:06:00,119.84,119.875,119.825,119.865,498400000.0
2008-12-10 13:07:00,119.865,119.88,119.865,119.875,419800003.0
2008-12-10 13:08:00,119.875,119.875,119.82,119.825,331400000.0
2008-12-10 13:09:00,119.81,119.81,119.785,119.795,388400000.0
2008-12-10 13:10:00,119.795,119.805,119.795,119.8,310000000.0
2008-12-10 13:11:00,119.8,119.895,119.795,119.795,686600005.0
2008-12-10 13:12:00,119.8,119.88,119.8,119.865,641800000.0
2008-12-10 13:13:00,119.865,119.895,119.865,119.885,611400000.0
2008-12-10 13:14:00,119.885,119.885,119.83,119.835,1076600003.0
2008-12-10 13:15:00,119.83,119.84,119.805,119.825,347999999.0
2008-12-10 13:16:00,119.825,119.835,119.805,119.815,274200001.0
2008-12-10 13:17:00,119.805,119.825,119.78,119.825,513800001.0
2008-12-10 13:18:00,119.825,119.835,119.78,119.8,1052599999.0
2008-12-10 13:19:00,119.805,119.985,119.805,119.96,906800000.0
2008-12-10 13:20:00,119.965,120.04,119.955,120.015,770799999.0
2008-12-10 13:21:00,120.015,120.03,119.95,119.97,728800002.0
2008-12-10 13:22:00,119.985,119.995,119.935,119.975,654000000.0
2008-12-10 13:23:00,119.965,120.06,119.965,120.015,862999997.0
2008-12-10 13:24:00,120.015,120.035,119.995,120.02,1014600002.0
2008-12-10 13:25:00,120.025,120.025,119.995,119.995,452799999.0
2008-12-10 13:26:00,120.005,120.04,119.995,120.04,431000000.0
2008-12-10 13:27:00,120.04,120.04,119.985,119.985,350000000.0
2008-12-10 13:28:00,119.995,120.015,119.975,119.975,321400000.0
2008-12-10 13:29:00,119.99,120.01,119.975,119.975,198200000.0
2008-12-10 13:30:00,119.975,120.005,119.975,120.005,137200000.0
2008-12-10 13:31:00,119.995,120.025,119.995,120.015,514400000.0
2008-12-10 13:32:00,120.015,120.04,120.015,120.025,661400002.0
2008-12-10 13:33:00,120.025,120.035,120.005,120.025,333000000.0
2008-12-10 13:34:00,120.0,120.045,120.0,120.035,913200002.0
2008-12-10 13:35:00,120.045,120.075,120.01,120.025,516400000.0
2008-12-10 13:36:00,120.025,120.055,120.005,120.03,607599999.0
2008-12-10 13:37:00,120.03,120.035,119.98,120.025,736400001.0
2008-12-10 13:38:00,120.025,120.035,120.0,120.01,561800001.0
2008-12-10 13:39:00,120.015,120.025,120.005,120.015,385600000.0
2008-12-10 13:40:00,120.015,120.03,120.01,120.01,524200000.0
2008-12-10 13:41:00,120.015,120.055,120.015,120.045,755600001.0
2008-12-10 13:42:00,120.045,120.08,120.035,120.04,764600002.0
2008-12-10 13:43:00,120.04,120.055,120.025,120.025,388400001.0
2008-12-10 13:44:00,120.025,120.1,120.025,120.095,526200000.0
2008-12-10 13:45:00,120.1,120.14,120.065,120.095,977800002.0
2008-12-10 13:46:00,120.095,120.095,120.01,120.06,845799999.0
2008-12-10 13:47:00,120.065,120.065,120.02,120.025,976400003.0
2008-12-10 13:48:00,120.025,120.1,120.025,120.075,905800001.0
2008-12-10 13:49:00,120.075,120.1,120.025,120.035,531400001.0
2008-12-10 13:50:00,120.035,120.135,120.035,120.1,650600000.0
2008-12-10 13:51:00,120.105,120.11,120.07,120.08,751400000.0
2008-12-10 13:52:00,120.075,120.105,120.07,120.095,582799999.0
2008-12-10 13:53:00,120.095,120.095,120.065,120.065,189200000.0
2008-12-10 13:54:00,120.065,120.095,120.065,120.07,456000002.0
2008-12-10 13:55:00,120.075,120.085,120.065,120.065,372400000.0
2008-12-10 13:56:00,120.065,120.085,120.06,120.06,383199999.0
2008-12-10 13:57:00,120.065,120.075,120.03,120.04,518400000.0
2008-12-10 13:58:00,120.04,120.04,119.97,120.0,608399999.0
2008-12-10 13:59:00,120.005,120.025,119.975,119.995,557199999.0
2008-12-10 14:00:00,119.995,120.045,119.995,119.995,415600001.0
2008-12-10 14:01:00,119.995,120.01,119.995,120.0,343199999.0
2008-12-10 14:02:00,120.005,120.025,120.0,120.01,522199998.0
2008-12-10 14:03:00,120.01,120.025,120.005,120.02,402999999.0
2008-12-10 14:04:00,120.025,120.035,119.99,120.005,508800000.0
2008-12-10 14:05:00,120.015,120.03,119.995,120.0,482400000.0
2008-12-10 14:06:00,120.005,120.075,120.0,120.05,893799999.0
2008-12-10 14:07:00,120.05,120.06,120.01,120.035,241599999.0
2008-12-10 14:08:00,120.04,120.085,120.015,120.085,438999999.0
2008-12-10 14:09:00,120.085,120.085,120.005,120.005,446800000.0
2008-12-10 14:10:00,120.005,120.045,119.99,120.015,531000001.0
2008-12-10 14:11:00,120.01,120.015,119.99,119.995,244000000.0
2008-12-10 14:12:00,119.995,120.03,119.985,120.025,419200000.0
2008-12-10 14:13:00,120.03,120.065,120.015,120.045,454200001.0
2008-12-10 14:14:00,120.065,120.065,120.035,120.045,724000000.0
2008-12-10 14:15:00,120.045,120.09,120.03,120.075,502799999.0
2008-12-10 14:16:00,120.075,120.085,120.025,120.03,402800001.0
2008-12-10 14:17:00,120.03,120.03,120.0,120.015,619600000.0
2008-12-10 14:18:00,120.015,120.025,119.995,120.015,500600001.0
2008-12-10 14:19:00,120.005,120.005,119.97,119.995,517000003.0
2008-12-10 14:20:00,119.995,119.995,119.97,119.985,546000001.0
2008-12-10 14:21:00,119.975,120.03,119.975,120.015,391800000.0
2008-12-10 14:22:00,120.025,120.025,119.985,119.995,592400002.0
2008-12-10 14:23:00,119.995,120.005,119.98,119.99,294800000.0
2008-12-10 14:24:00,119.985,120.02,119.985,120.005,271600000.0
2008-12-10 14:25:00,120.005,120.055,119.995,120.04,722200002.0
2008-12-10 14:26:00,120.04,120.04,120.0,120.02,471800002.0
2008-12-10 14:27:00,120.01,120.02,119.995,120.0,300200001.0
2008-12-10 14:28:00,120.01,120.045,120.0,120.02,533600001.0
2008-12-10 14:29:00,120.015,120.045,119.99,120.03,725400000.0
2008-12-10 14:30:00,120.025,120.045,119.95,119.975,505999999.0
2008-12-10 14:31:00,119.975,119.995,119.975,119.995,326800000.0
2008-12-10 14:32:00,119.995,119.995,119.975,119.975,392800000.0
2008-12-10 14:33:00,119.975,119.99,119.965,119.985,582000000.0
2008-12-10 14:34:00,119.985,120.005,119.97,119.99,563800000.0
2008-12-10 14:35:00,119.99,119.99,119.975,119.975,226400000.0
2008-12-10 14:36:00,119.975,119.985,119.96,119.975,484799999.0
2008-12-10 14:37:00,119.975,119.995,119.97,119.975,551400000.0
2008-12-10 14:38:00,119.975,119.975,119.92,119.92,432400001.0
2008-12-10 14:39:00,119.915,119.915,119.855,119.915,386400002.0
2008-12-10 14:40:00,119.915,119.915,119.875,119.905,376800000.0
2008-12-10 14:41:00,119.915,119.925,119.9,119.915,687600000.0
2008-12-10 14:42:00,119.915,119.94,119.9,119.92,381600000.0
2008-12-10 14:43:00,119.915,119.955,119.895,119.94,422200000.0
2008-12-10 14:44:00,119.94,119.95,119.905,119.92,718800002.0
2008-12-10 14:45:00,119.925,119.95,119.915,119.925,703600002.0
2008-12-10 14:46:00,119.93,119.945,119.9,119.915,680400000.0
2008-12-10 14:47:00,119.915,119.935,119.9,119.9,511400001.0
2008-12-10 14:48:00,119.905,119.945,119.905,119.91,535999998.0
2008-12-10 14:49:00,119.91,119.965,119.905,119.965,592600001.0
2008-12-10 14:50:00,119.965,119.995,119.9,119.935,654600002.0
2008-12-10 14:51:00,119.93,119.945,119.89,119.915,454600001.0
2008-12-10 14:52:00,119.92,119.925,119.885,119.9,497800000.0
2008-12-10 14:53:00,119.895,119.935,119.89,119.915,496200000.0
2008-12-10 14:54:00,119.92,119.925,119.895,119.915,689400000.0
2008-12-10 14:55:00,119.905,119.905,119.885,119.895,510000000.0
2008-12-10 14:56:00,119.895,119.905,119.895,119.905,332800002.0
2008-12-10 14:57:00,119.9,119.935,119.87,119.895,477200000.0
2008-12-10 14:58:00,119.895,119.915,119.885,119.895,253200000.0
2008-12-10 14:59:00,119.895,119.895,119.8,119.805,668800000.0
2008-12-10 15:00:00,119.805,119.815,119.775,119.795,757200002.0
2008-12-10 15:01:00,119.795,119.82,119.785,119.805,502000001.0
2008-12-10 15:02:00,119.805,119.815,119.78,119.795,419999999.0
2008-12-10 15:03:00,119.79,119.815,119.785,119.8,453600000.0
2008-12-10 15:04:00,119.8,119.82,119.77,119.805,315400000.0
2008-12-10 15:05:00,119.805,119.855,119.785,119.825,517200002.0
2008-12-10 15:06:00,119.825,119.84,119.795,119.795,573800000.0
2008-12-10 15:07:00,119.795,119.805,119.675,119.7,775000002.0
2008-12-10 15:08:00,119.705,119.745,119.695,119.735,600600000.0
2008-12-10 15:09:00,119.735,119.76,119.735,119.76,239400000.0
2008-12-10 15:10:00,119.76,119.76,119.72,119.76,210800000.0
2008-12-10 15:11:00,119.765,119.81,119.755,119.795,716399999.0
2008-12-10 15:12:00,119.79,119.81,119.78,119.785,509600000.0
2008-12-10 15:13:00,119.785,119.79,119.76,119.77,375799999.0
2008-12-10 15:14:00,119.77,119.78,119.755,119.755,357800000.0
2008-12-10 15:15:00,119.755,119.775,119.735,119.735,324200000.0
2008-12-10 15:16:00,119.73,119.74,119.705,119.71,408600000.0
2008-12-10 15:17:00,119.71,119.73,119.705,119.715,283400000.0
2008-12-10 15:18:00,119.715,119.735,119.71,119.725,934199999.0
2008-12-10 15:19:00,119.725,119.755,119.725,119.745,301200000.0
2008-12-10 15:20:00,119.745,119.835,119.745,119.83,574000002.0
2008-12-10 15:21:00,119.83,119.845,119.77,119.815,628200001.0
2008-12-10 15:22:00,119.815,119.89,119.815,119.885,397600000.0
2008-12-10 15:23:00,119.89,119.915,119.875,119.885,290400000.0
2008-12-10 15:24:00,119.885,119.955,119.885,119.92,771399999.0
2008-12-10 15:25:00,119.92,119.965,119.905,119.945,782999999.0
2008-12-10 15:26:00,119.94,119.965,119.92,119.935,656000003.0
2008-12-10 15:27:00,119.935,120.01,119.935,120.005,417199999.0
2008-12-10 15:28:00,120.005,120.025,119.98,120.005,581400002.0
2008-12-10 15:29:00,120.01,120.045,120.0,120.04,322000000.0
2008-12-10 15:30:00,120.04,120.08,120.015,120.03,771000002.0
2008-12-10 15:31:00,120.03,120.035,119.99,120.025,554000003.0
2008-12-10 15:32:00,120.025,120.025,120.0,120.025,518000000.0
2008-12-10 15:33:00,120.025,120.035,119.945,119.985,952800001.0
2008-12-10 15:34:00,119.985,119.995,119.94,119.955,617800006.0
2008-12-10 15:35:00,119.955,119.975,119.94,119.945,883999996.0
2008-12-10 15:36:00,119.945,119.975,119.925,119.935,769200000.0
2008-12-10 15:37:00,119.935,119.97,119.925,119.97,906199999.0
2008-12-10 15:38:00,119.97,120.06,119.95,120.045,962000003.0
2008-12-10 15:39:00,120.045,120.125,120.045,120.11,969999999.0
2008-12-10 15:40:00,120.11,120.115,120.06,120.06,726400000.0
2008-12-10 15:41:00,120.055,120.115,120.055,120.095,988300000.0
2008-12-10 15:42:00,120.1,120.105,120.055,120.065,716000001.0
2008-12-10 15:43:00,120.065,120.085,120.045,120.065,819600000.0
2008-12-10 15:44:00,120.065,120.125,120.065,120.09,973799993.0
2008-12-10 15:45:00,120.09,120.2,120.09,120.19,806999999.0
2008-12-10 15:46:00,120.19,120.315,120.185,120.295,817599999.0
2008-12-10 15:47:00,120.295,120.31,120.23,120.245,708600001.0
2008-12-10 15:48:00,120.255,120.32,120.205,120.3,1136999995.0
2008-12-10 15:49:00,120.29,120.385,120.265,120.385,901000000.0
2008-12-10 15:50:00,120.395,120.405,120.3,120.305,732799996.0
2008-12-10 15:51:00,120.305,120.365,120.305,120.335,700200000.0
2008-12-10 15:52:00,120.335,120.35,120.275,120.285,622399998.0
2008-12-10 15:53:00,120.285,120.295,120.225,120.245,902599997.0
2008-12-10 15:54:00,120.255,120.27,120.225,120.255,1017600002.0
2008-12-10 15:55:00,120.255,120.275,120.22,120.275,842199999.0
2008-12-10 15:56:00,120.275,120.295,120.26,120.28,840599999.0
2008-12-10 15:57:00,120.28,120.3,120.265,120.265,635200002.0
2008-12-10 15:58:00,120.265,120.285,120.24,120.26,801199999.0
2008-12-10 15:59:00,120.265,120.265,120.245,120.265,939800001.0
2008-12-10 16:00:00,120.265,120.275,120.23,120.265,676999998.0
2008-12-10 16:01:00,120.265,120.305,120.255,120.275,527600000.0
2008-12-10 16:02:00,120.27,120.305,120.24,120.295,972600000.0
2008-12-10 16:03:00,120.295,120.295,120.255,120.26,647600001.0
2008-12-10 16:04:00,120.26,120.285,120.245,120.265,391799999.0
2008-12-10 16:05:00,120.265,120.285,120.245,120.275,401200001.0
2008-12-10 16:06:00,120.27,120.28,120.26,120.265,339400002.0
2008-12-10 16:07:00,120.265,120.31,120.265,120.28,329799999.0
2008-12-10 16:08:00,120.28,120.34,120.28,120.33,335200000.0
2008-12-10 16:09:00,120.33,120.415,120.3,120.39,549600002.0
2008-12-10 16:10:00,120.395,120.415,120.375,120.405,718000000.0
2008-12-10 16:11:00,120.405,120.415,120.365,120.385,1280399997.0
2008-12-10 16:12:00,120.375,120.395,120.355,120.38,926599999.0
2008-12-10 16:13:00,120.39,120.43,120.38,120.425,573599999.0
2008-12-10 16:14:00,120.425,120.43,120.37,120.4,873200002.0
2008-12-10 16:15:00,120.405,120.43,120.375,120.385,659000003.0
2008-12-10 16:16:00,120.385,120.415,120.375,120.405,555200001.0
2008-12-10 16:17:00,120.405,120.42,120.4,120.42,670599998.0
2008-12-10 16:18:00,120.42,120.425,120.315,120.32,988199999.0
2008-12-10 16:19:00,120.33,120.34,120.24,120.275,970399999.0
2008-12-10 16:20:00,120.27,120.365,120.26,120.33,1158199994.0
2008-12-10 16:21:00,120.33,120.43,120.33,120.385,977600002.0
2008-12-10 16:22:00,120.38,120.435,120.365,120.375,911400005.0
2008-12-10 16:23:00,120.375,120.425,120.355,120.395,976799991.0
2008-12-10 16:24:00,120.395,120.415,120.36,120.38,1190799992.0
2008-12-10 16:25:00,120.38,120.41,120.35,120.365,895400004.0
2008-12-10 16:26:00,120.375,120.4,120.34,120.365,943400000.0
2008-12-10 16:27:00,120.365,120.385,120.345,120.37,394799999.0
2008-12-10 16:28:00,120.37,120.37,120.315,120.32,446999999.0
2008-12-10 16:29:00,120.325,120.345,120.305,120.315,278800001.0
2008-12-10 16:30:00,120.31,120.405,120.31,120.355,932400002.0
2008-12-10 16:31:00,120.355,120.375,120.29,120.295,1046399996.0
2008-12-10 16:32:00,120.285,120.31,120.245,120.275,956199994.0
2008-12-10 16:33:00,120.275,120.32,120.245,120.26,575400001.0
2008-12-10 16:34:00,120.26,120.415,120.235,120.395,842599998.0
2008-12-10 16:35:00,120.395,120.44,120.34,120.375,847200000.0
2008-12-10 16:36:00,120.375,120.385,120.305,120.32,897399995.0
2008-12-10 16:37:00,120.315,120.38,120.295,120.37,832000001.0
2008-12-10 16:38:00,120.38,120.42,120.335,120.36,745800000.0
2008-12-10 16:39:00,120.36,120.415,120.36,120.395,837199995.0
2008-12-10 16:40:00,120.41,120.435,120.355,120.405,649599999.0
2008-12-10 16:41:00,120.405,120.445,120.385,120.43,761799998.0
2008-12-10 16:42:00,120.44,120.48,120.41,120.435,901200000.0
2008-12-10 16:43:00,120.44,120.445,120.385,120.4,852600000.0
2008-12-10 16:44:00,120.4,120.45,120.38,120.41,648400001.0
2008-12-10 16:45:00,120.41,120.495,120.405,120.475,925799998.0
2008-12-10 16:46:00,120.475,120.525,120.44,120.525,1001400000.0
2008-12-10 16:47:00,120.515,120.54,120.455,120.485,1060799997.0
2008-12-10 16:48:00,120.495,120.52,120.395,120.42,851600000.0
2008-12-10 16:49:00,120.415,120.445,120.39,120.435,759999997.0
2008-12-10 16:50:00,120.425,120.425,120.385,120.395,595799999.0
2008-12-10 16:51:00,120.395,120.42,120.365,120.395,433399998.0
2008-12-10 16:52:00,120.395,120.41,120.34,120.34,696299999.0
2008-12-10 16:53:00,120.355,120.44,120.345,120.365,955399996.0
2008-12-10 16:54:00,120.365,120.37,120.29,120.315,899999996.0
2008-12-10 16:55:00,120.315,120.315,120.155,120.165,957999999.0
2008-12-10 16:56:00,120.175,120.275,120.16,120.26,528300000.0
2008-12-10 16:57:00,120.255,120.295,120.225,120.26,1083800000.0
2008-12-10 16:58:00,120.26,120.34,120.26,120.295,517999999.0
2008-12-10 16:59:00,120.295,120.33,120.29,120.31,772000001.0
2008-12-10 17:00:00,120.31,120.345,120.26,120.275,669800000.0
2008-12-10 17:01:00,120.275,120.305,120.265,120.3,740999998.0
2008-12-10 17:02:00,120.305,120.365,120.3,120.365,951199999.0
2008-12-10 17:03:00,120.36,120.38,120.305,120.33,979399995.0
2008-12-10 17:04:00,120.33,120.445,120.325,120.445,717199995.0
2008-12-10 17:05:00,120.445,120.47,120.365,120.455,923999998.0
2008-12-10 17:06:00,120.46,120.665,120.44,120.65,1018399998.0
2008-12-10 17:07:00,120.665,120.75,120.625,120.635,708199994.0
2008-12-10 17:08:00,120.635,120.67,120.605,120.61,1115999989.0
2008-12-10 17:09:00,120.61,120.675,120.61,120.635,839599993.0
2008-12-10 17:10:00,120.635,120.675,120.62,120.665,1048399989.0
2008-12-10 17:11:00,120.67,120.7,120.645,120.675,838199990.0
2008-12-10 17:12:00,120.675,120.775,120.675,120.775,598599996.0
2008-12-10 17:13:00,120.775,120.805,120.7,120.73,764499996.0
2008-12-10 17:14:00,120.73,120.78,120.69,120.775,843399996.0
2008-12-10 17:15:00,120.77,120.825,120.74,120.82,831699994.0
2008-12-10 17:16:00,120.82,120.85,120.76,120.76,873499997.0
2008-12-10 17:17:00,120.755,120.82,120.73,120.8,837399995.0
2008-12-10 17:18:00,120.8,120.865,120.765,120.85,935399999.0
2008-12-10 17:19:00,120.85,120.89,120.81,120.885,913399998.0
2008-12-10 17:20:00,120.885,120.975,120.865,120.925,747600000.0
2008-12-10 17:21:00,120.925,120.985,120.915,120.945,756700001.0
2008-12-10 17:22:00,120.945,120.96,120.875,120.875,739499998.0
2008-12-10 17:23:00,120.875,120.915,120.865,120.895,771699999.0
2008-12-10 17:24:00,120.895,120.905,120.85,120.855,728999999.0
2008-12-10 17:25:00,120.855,120.855,120.755,120.785,769599997.0
2008-12-10 17:26:00,120.785,120.795,120.75,120.795,677599997.0
2008-12-10 17:27:00,120.795,120.825,120.77,120.78,920399995.0
2008-12-10 17:28:00,120.78,120.785,120.68,120.695,737599999.0
2008-12-10 17:29:00,120.695,120.79,120.69,120.755,591999997.0
2008-12-10 17:30:00,120.75,120.84,120.745,120.82,669799999.0
2008-12-10 17:31:00,120.825,120.84,120.765,120.84,963800001.0
2008-12-10 17:32:00,120.84,120.915,120.81,120.87,885400004.0
2008-12-10 17:33:00,120.88,120.945,120.84,120.885,935400000.0
2008-12-10 17:34:00,120.885,120.965,120.885,120.935,651800000.0
2008-12-10 17:35:00,120.935,120.935,120.77,120.775,644400000.0
2008-12-10 17:36:00,120.775,120.865,120.775,120.82,608200000.0
2008-12-10 17:37:00,120.825,120.875,120.81,120.87,282800000.0
2008-12-10 17:38:00,120.87,120.945,120.845,120.925,975399996.0
2008-12-10 17:39:00,120.925,120.93,120.815,120.845,1239399989.0
2008-12-10 17:40:00,120.845,120.86,120.785,120.79,947399995.0
2008-12-10 17:41:00,120.785,120.785,120.675,120.685,736000002.0
2008-12-10 17:42:00,120.685,120.735,120.68,120.68,602000000.0
2008-12-10 17:43:00,120.675,120.705,120.465,120.465,622400001.0
2008-12-10 17:44:00,120.46,120.55,120.455,120.53,764799998.0
2008-12-10 17:45:00,120.53,120.545,120.505,120.515,599800000.0
2008-12-10 17:46:00,120.515,120.515,120.41,120.425,860999999.0
2008-12-10 17:47:00,120.42,120.425,120.36,120.385,713800000.0
2008-12-10 17:48:00,120.385,120.46,120.385,120.415,589200000.0
2008-12-10 17:49:00,120.415,120.57,120.415,120.555,654000000.0
2008-12-10 17:50:00,120.56,120.575,120.52,120.525,753000000.0
2008-12-10 17:51:00,120.52,120.52,120.41,120.41,973800003.0
2008-12-10 17:52:00,120.41,120.44,120.395,120.42,351800000.0
2008-12-10 17:53:00,120.425,120.425,120.26,120.26,700600000.0
2008-12-10 17:54:00,120.26,120.285,120.175,120.18,677199999.0
2008-12-10 17:55:00,120.19,120.315,120.19,120.315,627400000.0
2008-12-10 17:56:00,120.315,120.405,120.29,120.39,800200002.0
2008-12-10 17:57:00,120.39,120.405,120.345,120.375,803200002.0
2008-12-10 17:58:00,120.37,120.395,120.29,120.305,681400001.0
2008-12-10 17:59:00,120.295,120.54,120.295,120.51,845800000.0
2008-12-10 18:00:00,120.51,120.525,120.47,120.485,618400000.0
2008-12-10 18:01:00,120.495,120.525,120.42,120.435,831400002.0
2008-12-10 18:02:00,120.43,120.52,120.415,120.455,563200000.0
2008-12-10 18:03:00,120.45,120.525,120.45,120.525,724400000.0
2008-12-10 18:04:00,120.535,120.635,120.535,120.595,608200000.0
2008-12-10 18:05:00,120.595,120.62,120.525,120.535,796400001.0
2008-12-10 18:06:00,120.535,120.625,120.485,120.625,789600001.0
2008-12-10 18:07:00,120.615,120.66,120.56,120.65,858000001.0
2008-12-10 18:08:00,120.65,120.68,120.575,120.675,1066399999.0
2008-12-10 18:09:00,120.67,120.675,120.58,120.615,986800001.0
2008-12-10 18:10:00,120.62,120.655,120.6,120.635,744200001.0
2008-12-10 18:11:00,120.635,120.695,120.62,120.68,935200010.0
2008-12-10 18:12:00,120.68,120.745,120.67,120.67,1251600006.0
2008-12-10 18:13:00,120.675,120.76,120.67,120.76,1200599998.0
2008-12-10 18:14:00,120.76,120.785,120.74,120.78,1127800002.0
2008-12-10 18:15:00,120.775,120.865,120.765,120.86,1418400018.0
2008-12-10 18:16:00,120.86,120.885,120.8,120.815,770000004.0
2008-12-10 18:17:00,120.815,120.82,120.775,120.785,693200011.0
2008-12-10 18:18:00,120.785,120.835,120.775,120.81,1128200008.0
2008-12-10 18:19:00,120.8,120.885,120.795,120.855,1128600016.0
2008-12-10 18:20:00,120.865,120.87,120.77,120.77,719000005.0
2008-12-10 18:21:00,120.78,120.795,120.735,120.785,1042000009.0
2008-12-10 18:22:00,120.785,120.87,120.78,120.805,1051000007.0
2008-12-10 18:23:00,120.805,120.81,120.76,120.76,1016600007.0
2008-12-10 18:24:00,120.765,120.77,120.685,120.735,1065400012.0
2008-12-10 18:25:00,120.735,120.74,120.62,120.62,593999999.0
2008-12-10 18:26:00,120.62,120.68,120.55,120.635,843400001.0
2008-12-10 18:27:00,120.64,120.71,120.64,120.69,914599999.0
2008-12-10 18:28:00,120.69,120.735,120.675,120.675,912000000.0
2008-12-10 18:29:00,120.68,120.8,120.655,120.795,1202799990.0
2008-12-10 18:30:00,120.805,120.88,120.79,120.855,343199998.0
2008-12-10 18:31:00,120.855,120.875,120.765,120.875,866599999.0
2008-12-10 18:32:00,120.87,120.895,120.815,120.885,804599997.0
2008-12-10 18:33:00,120.885,120.925,120.87,120.91,1049200002.0
2008-12-10 18:34:00,120.915,120.925,120.83,120.885,650800000.0
2008-12-10 18:35:00,120.885,120.895,120.83,120.855,660600000.0
2008-12-10 18:36:00,120.855,120.905,120.83,120.855,812000001.0
2008-12-10 18:37:00,120.855,120.865,120.755,120.755,877400003.0
2008-12-10 18:38:00,120.76,120.855,120.755,120.83,681800000.0
2008-12-10 18:39:00,120.835,120.9,120.835,120.855,750600001.0
2008-12-10 18:40:00,120.865,120.895,120.84,120.845,778800000.0
2008-12-10 18:41:00,120.85,120.895,120.84,120.865,710800000.0
2008-12-10 18:42:00,120.865,120.94,120.855,120.915,569200002.0
2008-12-10 18:43:00,120.915,120.915,120.85,120.87,809799998.0
2008-12-10 18:44:00,120.88,120.905,120.87,120.895,531999999.0
2008-12-10 18:45:00,120.895,120.98,120.895,120.98,553199999.0
2008-12-10 18:46:00,120.97,121.01,120.95,120.975,877200000.0
2008-12-10 18:47:00,120.975,121.04,120.955,120.995,1288999993.0
2008-12-10 18:48:00,120.995,121.025,120.94,120.94,942400000.0
2008-12-10 18:49:00,120.94,121.005,120.93,121.005,641400000.0
2008-12-10 18:50:00,121.005,121.02,120.97,120.97,794400001.0
2008-12-10 18:51:00,120.975,120.975,120.87,120.905,924599999.0
2008-12-10 18:52:00,120.915,120.925,120.885,120.895,857799999.0
2008-12-10 18:53:00,120.895,120.91,120.795,120.9,795799999.0
2008-12-10 18:54:00,120.895,120.92,120.85,120.855,985799998.0
2008-12-10 18:55:00,120.86,120.93,120.86,120.9,625800001.0
2008-12-10 18:56:00,120.9,120.925,120.86,120.865,1109000001.0
2008-12-10 18:57:00,120.87,120.91,120.835,120.835,926200000.0
2008-12-10 18:58:00,120.845,120.99,120.845,120.97,895600000.0
2008-12-10 18:59:00,120.975,121.045,120.96,121.015,1317599996.0
2008-12-10 19:00:00,121.015,121.07,120.975,121.005,828600000.0
2008-12-10 19:01:00,121.01,121.075,121.01,121.05,762799998.0
2008-12-10 19:02:00,121.05,121.18,121.05,121.18,731000000.0
2008-12-10 19:03:00,121.175,121.2,121.165,121.185,731399996.0
2008-12-10 19:04:00,121.19,121.255,121.11,121.115,888599998.0
2008-12-10 19:05:00,121.11,121.165,121.08,121.155,961799996.0
2008-12-10 19:06:00,121.15,121.225,121.15,121.225,809800000.0
2008-12-10 19:07:00,121.235,121.255,121.12,121.14,974400000.0
2008-12-10 19:08:00,121.145,121.185,121.14,121.155,961600000.0
2008-12-10 19:09:00,121.155,121.175,121.08,121.125,1013199999.0
2008-12-10 19:10:00,121.125,121.19,121.085,121.09,1030799996.0
2008-12-10 19:11:00,121.09,121.09,121.02,121.08,995599996.0
2008-12-10 19:12:00,121.09,121.11,121.06,121.095,795599999.0
2008-12-10 19:13:00,121.09,121.185,121.09,121.1,1161399997.0
2008-12-10 19:14:00,121.095,121.11,121.075,121.085,866399995.0
2008-12-10 19:15:00,121.085,121.095,121.075,121.075,804799997.0
2008-12-10 19:16:00,121.075,121.095,121.015,121.015,556000000.0
2008-12-10 19:17:00,121.015,121.045,120.995,121.045,603599998.0
2008-12-10 19:18:00,121.04,121.055,120.995,121.025,658800000.0
2008-12-10 19:19:00,121.025,121.04,120.995,121.04,501799999.0
2008-12-10 19:20:00,121.045,121.08,121.005,121.02,603600000.0
2008-12-10 19:21:00,121.02,121.03,120.88,120.88,807000000.0
2008-12-10 19:22:00,120.88,120.915,120.875,120.875,761000000.0
2008-12-10 19:23:00,120.875,120.875,120.795,120.8,656600000.0
2008-12-10 19:24:00,120.795,120.835,120.795,120.83,830600000.0
2008-12-10 19:25:00,120.83,120.855,120.79,120.81,670600000.0
2008-12-10 19:26:00,120.81,120.865,120.805,120.805,336800000.0
2008-12-10 19:27:00,120.82,120.83,120.79,120.81,242800000.0
2008-12-10 19:28:00,120.8,120.855,120.795,120.825,131800000.0
2008-12-10 19:29:00,120.825,120.88,120.815,120.835,260600000.0
2008-12-10 19:30:00,120.84,120.845,120.795,120.805,173800000.0
2008-12-10 19:31:00,120.805,120.83,120.73,120.775,318800000.0
2008-12-10 19:32:00,120.775,120.815,120.73,120.81,441199999.0
2008-12-10 19:33:00,120.805,120.915,120.78,120.91,337600000.0
2008-12-10 19:34:00,120.91,120.99,120.89,120.975,362600000.0
2008-12-10 19:35:00,120.965,120.965,120.865,120.865,677599999.0
2008-12-10 19:36:00,120.87,120.9,120.855,120.865,734199999.0
2008-12-10 19:37:00,120.865,120.895,120.865,120.895,535799996.0
2008-12-10 19:38:00,120.895,120.9,120.82,120.85,1000999994.0
2008-12-10 19:39:00,120.835,120.925,120.83,120.925,545200001.0
2008-12-10 19:40:00,120.915,120.915,120.86,120.895,1090799989.0
2008-12-10 19:41:00,120.895,120.905,120.855,120.87,626799997.0
2008-12-10 19:42:00,120.87,120.89,120.845,120.85,424799999.0
2008-12-10 19:43:00,120.855,120.875,120.805,120.875,959999995.0
2008-12-10 19:44:00,120.875,120.915,120.855,120.91,1054399991.0
2008-12-10 19:45:00,120.91,120.925,120.89,120.905,889999998.0
2008-12-10 19:46:00,120.91,120.92,120.885,120.89,794400000.0
2008-12-10 19:47:00,120.895,120.92,120.89,120.92,583999999.0
2008-12-10 19:48:00,120.915,120.92,120.885,120.895,892799998.0
2008-12-10 19:49:00,120.895,120.955,120.895,120.95,537999996.0
2008-12-10 19:50:00,120.945,120.945,120.915,120.94,404799998.0
2008-12-10 19:51:00,120.945,121.015,120.945,121.005,802799998.0
2008-12-10 19:52:00,121.0,121.035,120.99,121.035,511600000.0
2008-12-10 19:53:00,121.035,121.045,120.99,121.02,725199999.0
2008-12-10 19:54:00,121.02,121.02,121.005,121.005,336800000.0
2008-12-10 19:55:00,121.015,121.025,120.965,120.965,613599997.0
2008-12-10 19:56:00,120.965,120.965,120.86,120.915,809599995.0
2008-12-10 19:57:00,120.915,120.915,120.845,120.865,361200000.0
2008-12-10 19:58:00,120.86,120.86,120.795,120.815,777599998.0
2008-12-10 19:59:00,120.825,120.835,120.785,120.81,823199997.0
2008-12-10 20:00:00,120.81,120.875,120.805,120.86,669999998.0
2008-12-10 20:01:00,120.86,121.005,120.855,121.005,897600000.0
2008-12-10 20:02:00,121.02,121.085,121.015,121.055,475199998.0
2008-12-10 20:03:00,121.055,121.13,121.055,121.075,169600000.0
2008-12-10 20:04:00,121.075,121.12,121.07,121.1,678600000.0
2008-12-10 20:05:00,121.1,121.1,121.05,121.055,509399999.0
2008-12-10 20:06:00,121.055,121.11,121.05,121.105,504600000.0
2008-12-10 20:07:00,121.115,121.115,121.045,121.09,597200000.0
2008-12-10 20:08:00,121.095,121.125,121.075,121.105,442200000.0
2008-12-10 20:09:00,121.105,121.225,121.1,121.175,535400000.0
2008-12-10 20:10:00,121.175,121.25,121.16,121.245,328800000.0
2008-12-10 20:11:00,121.245,121.25,121.19,121.215,351200000.0
2008-12-10 20:12:00,121.215,121.325,121.215,121.315,579900002.0
2008-12-10 20:13:00,121.305,121.34,121.28,121.325,634400000.0
2008-12-10 20:14:00,121.325,121.335,121.265,121.295,633800005.0
2008-12-10 20:15:00,121.3,121.385,121.275,121.365,608400002.0
2008-12-10 20:16:00,121.375,121.415,121.375,121.405,286800000.0
2008-12-10 20:17:00,121.415,121.465,121.4,121.44,689400000.0
2008-12-10 20:18:00,121.435,121.445,121.305,121.325,1028400002.0
2008-12-10 20:19:00,121.325,121.33,121.215,121.215,987600002.0
2008-12-10 20:20:00,121.215,121.255,121.19,121.255,433000002.0
2008-12-10 20:21:00,121.255,121.26,121.15,121.205,897400001.0
2008-12-10 20:22:00,121.21,121.235,121.21,121.225,587600004.0
2008-12-10 20:23:00,121.225,121.24,121.205,121.205,518800007.0
2008-12-10 20:24:00,121.21,121.24,121.205,121.205,591200005.0
2008-12-10 20:25:00,121.205,121.25,121.2,121.225,512400000.0
2008-12-10 20:26:00,121.225,121.23,121.21,121.22,659000006.0
2008-12-10 20:27:00,121.225,121.225,121.195,121.21,701000001.0
2008-12-10 20:28:00,121.215,121.215,121.14,121.145,539600001.0
2008-12-10 20:29:00,121.145,121.18,121.145,121.18,341600001.0
2008-12-10 20:30:00,121.18,121.185,121.105,121.15,502200004.0
2008-12-10 20:31:00,121.15,121.195,121.15,121.17,1151000005.0
2008-12-10 20:32:00,121.17,121.185,121.14,121.155,477800001.0
2008-12-10 20:33:00,121.15,121.205,121.135,121.165,838000003.0
2008-12-10 20:34:00,121.16,121.185,121.065,121.145,864000006.0
2008-12-10 20:35:00,121.145,121.245,121.135,121.215,674400001.0
2008-12-10 20:36:00,121.215,121.215,121.14,121.14,584800001.0
2008-12-10 20:37:00,121.155,121.155,121.035,121.065,715400002.0
2008-12-10 20:38:00,121.065,121.115,121.06,121.1,607400003.0
2008-12-10 20:39:00,121.1,121.12,121.08,121.09,573600000.0
2008-12-10 20:40:00,121.085,121.09,121.02,121.03,879000008.0
2008-12-10 20:41:00,121.035,121.035,120.845,120.845,755400002.0
2008-12-10 20:42:00,120.85,120.87,120.79,120.8,777000001.0
2008-12-10 20:43:00,120.805,120.955,120.805,120.95,622800003.0
2008-12-10 20:44:00,120.95,120.985,120.91,120.955,142000000.0
2008-12-10 20:45:00,120.955,121.03,120.94,120.985,384000001.0
2008-12-10 20:46:00,120.985,121.05,120.985,121.035,321200000.0
2008-12-10 20:47:00,121.035,121.22,121.02,121.22,591800000.0
2008-12-10 20:48:00,121.225,121.285,121.205,121.235,427700002.0
2008-12-10 20:49:00,121.235,121.245,121.115,121.115,896000000.0
2008-12-10 20:50:00,121.12,121.12,120.81,120.81,1033500003.0
2008-12-10 20:51:00,120.81,120.85,120.765,120.78,677200004.0
2008-12-10 20:52:00,120.785,120.785,120.555,120.575,1086600002.0
2008-12-10 20:53:00,120.575,120.775,120.545,120.77,764800001.0
2008-12-10 20:54:00,120.775,120.8,120.735,120.785,463199999.0
2008-12-10 20:55:00,120.78,120.795,120.665,120.665,1018199999.0
2008-12-10 20:56:00,120.665,120.675,120.5,120.5,842200002.0
2008-12-10 20:57:00,120.505,120.52,120.45,120.51,672800000.0
2008-12-10 20:58:00,120.51,120.62,120.51,120.595,837800000.0
2008-12-10 20:59:00,120.595,120.67,120.59,120.64,750199997.0
2008-12-10 21:00:00,120.65,120.66,120.58,120.59,1142000007.0
2008-12-10 21:01:00,120.59,120.605,120.33,120.355,929200000.0
2008-12-10 21:02:00,120.365,120.405,120.3,120.33,975799998.0
2008-12-10 21:03:00,120.325,120.425,120.325,120.39,931300001.0
2008-12-10 21:04:00,120.355,120.39,120.345,120.385,736800004.0
2008-12-10 21:05:00,120.38,120.42,120.36,120.39,206800000.0
2008-12-10 21:06:00,120.39,120.485,120.39,120.43,616000001.0
2008-12-10 21:07:00,120.405,120.51,120.39,120.46,728400000.0
2008-12-10 21:08:00,120.455,120.54,120.455,120.54,960000003.0
2008-12-10 21:09:00,120.535,120.66,120.53,120.575,892999999.0
2008-12-10 21:10:00,120.58,120.595,120.545,120.575,815800005.0
2008-12-10 21:11:00,120.575,120.685,120.575,120.685,568200000.0
2008-12-10 21:12:00,120.685,120.705,120.61,120.62,1236399999.0
2008-12-10 21:13:00,120.615,120.645,120.615,120.63,1029000010.0
2008-12-10 21:14:00,120.625,120.645,120.615,120.64,1004899998.0
2008-12-10 21:15:00,120.635,120.635,120.56,120.58,637800000.0
2008-12-10 21:16:00,120.58,120.605,120.575,120.605,716199999.0
2008-12-10 21:17:00,120.605,120.64,120.605,120.615,586000000.0
2008-12-10 21:18:00,120.615,120.635,120.595,120.605,620600000.0
2008-12-10 21:19:00,120.6,120.675,120.6,120.655,693600000.0
2008-12-10 21:20:00,120.655,120.655,120.495,120.525,838399998.0
2008-12-10 21:21:00,120.525,120.525,120.28,120.28,944600000.0
2008-12-10 21:22:00,120.285,120.335,120.225,120.285,1043399998.0
2008-12-10 21:23:00,120.28,120.335,120.235,120.31,407400002.0
2008-12-10 21:24:00,120.31,120.38,120.245,120.38,1046000004.0
2008-12-10 21:25:00,120.385,120.425,120.305,120.415,901999997.0
2008-12-10 21:26:00,120.405,120.405,120.295,120.33,812200006.0
2008-12-10 21:27:00,120.33,120.44,120.31,120.42,723400001.0
2008-12-10 21:28:00,120.415,120.42,120.355,120.41,1186800000.0
2008-12-10 21:29:00,120.41,120.415,120.385,120.395,695399998.0
2008-12-10 21:30:00,120.395,120.41,120.2,120.2,873799997.0
2008-12-10 21:31:00,120.2,120.265,120.195,120.265,590500000.0
2008-12-10 21:32:00,120.265,120.305,120.23,120.25,551800001.0
2008-12-10 21:33:00,120.26,120.275,120.21,120.23,582500000.0
2008-12-10 21:34:00,120.24,120.31,120.215,120.255,428800000.0
2008-12-10 21:35:00,120.255,120.32,120.255,120.32,204600000.0
2008-12-10 21:36:00,120.32,120.42,120.29,120.41,520400000.0
2008-12-10 21:37:00,120.41,120.47,120.35,120.44,388600000.0
2008-12-10 21:38:00,120.44,120.605,120.44,120.575,685999999.0
2008-12-10 21:39:00,120.575,120.575,120.43,120.435,1009999997.0
2008-12-10 21:40:00,120.425,120.45,120.38,120.39,454300001.0
2008-12-10 21:41:00,120.395,120.425,120.345,120.355,190600000.0
2008-12-10 21:42:00,120.365,120.525,120.355,120.5,1053199999.0
2008-12-10 21:43:00,120.5,120.5,120.445,120.48,1003400015.0
2008-12-10 21:44:00,120.48,120.49,120.46,120.485,569200002.0
2008-12-10 21:45:00,120.49,120.495,120.42,120.455,836999999.0
2008-12-10 21:46:00,120.455,120.46,120.365,120.39,834000004.0
2008-12-10 21:47:00,120.39,120.45,120.365,120.425,685400000.0
2008-12-10 21:48:00,120.425,120.435,120.31,120.345,804800005.0
2008-12-10 21:49:00,120.355,120.365,120.27,120.275,1070700002.0
2008-12-10 21:50:00,120.28,120.28,120.215,120.27,1155800012.0
2008-12-10 21:51:00,120.275,120.355,120.27,120.335,980600004.0
2008-12-10 21:52:00,120.34,120.45,120.315,120.415,773200003.0
2008-12-10 21:53:00,120.415,120.51,120.415,120.5,1021200005.0
2008-12-10 21:54:00,120.5,120.535,120.475,120.495,877600002.0
2008-12-10 21:55:00,120.5,120.52,120.49,120.495,942000002.0
2008-12-10 21:56:00,120.495,120.515,120.475,120.515,844000002.0
2008-12-10 21:57:00,120.51,120.56,120.51,120.53,655200003.0
2008-12-10 21:58:00,120.53,120.54,120.47,120.47,480000001.0
2008-12-10 21:59:00,120.475,120.53,120.43,120.53,1055600004.0
2008-12-10 22:00:00,120.525,120.57,120.52,120.525,857200001.0
2008-12-10 22:01:00,120.525,120.55,120.445,120.45,601000000.0
2008-12-10 22:02:00,120.45,120.5,120.435,120.46,989400000.0
2008-12-10 22:03:00,120.455,120.545,120.45,120.455,1114800000.0
2008-12-10 22:04:00,120.465,120.51,120.435,120.44,960400001.0
2008-12-10 22:05:00,120.44,120.465,120.4,120.415,678000002.0
2008-12-10 22:06:00,120.415,120.465,120.39,120.42,631000001.0
2008-12-10 22:07:00,120.425,120.58,120.42,120.575,1064400001.0
2008-12-10 22:08:00,120.565,120.615,120.525,120.59,566400001.0
2008-12-10 22:09:00,120.59,120.655,120.585,120.615,613999999.0
2008-12-10 22:10:00,120.615,120.625,120.61,120.615,424200000.0
2008-12-10 22:11:00,120.62,120.675,120.6,120.605,840399999.0
2008-12-10 22:12:00,120.605,120.65,120.605,120.645,408800000.0
2008-12-10 22:13:00,120.65,120.66,120.635,120.645,470600000.0
2008-12-10 22:14:00,120.64,120.68,120.64,120.67,460800000.0
2008-12-10 22:15:00,120.67,120.695,120.655,120.68,766599999.0
2008-12-10 22:16:00,120.675,120.675,120.64,120.645,496800000.0
2008-12-10 22:17:00,120.645,120.67,120.61,120.645,498000000.0
2008-12-10 22:18:00,120.645,120.65,120.6,120.605,694400002.0
2008-12-10 22:19:00,120.605,120.625,120.555,120.555,742400001.0
2008-12-10 22:20:00,120.55,120.55,120.485,120.495,934800000.0
2008-12-10 22:21:00,120.495,120.52,120.485,120.49,558400000.0
2008-12-10 22:22:00,120.495,120.515,120.485,120.51,509200000.0
2008-12-10 22:23:00,120.51,120.55,120.465,120.49,902600006.0
2008-12-10 22:24:00,120.495,120.565,120.495,120.535,165800000.0
2008-12-10 22:25:00,120.535,120.565,120.515,120.545,414000000.0
2008-12-10 22:26:00,120.54,120.565,120.49,120.49,662800001.0
2008-12-10 22:27:00,120.485,120.555,120.485,120.53,480000001.0
2008-12-10 22:28:00,120.53,120.555,120.53,120.54,400000000.0
2008-12-10 22:29:00,120.535,120.625,120.535,120.585,659800000.0
2008-12-10 22:30:00,120.585,120.69,120.585,120.65,1037200003.0
2008-12-10 22:31:00,120.655,120.655,120.605,120.63,322400001.0
2008-12-10 22:32:00,120.63,120.64,120.605,120.63,538200000.0
2008-12-10 22:33:00,120.625,120.64,120.6,120.615,431599996.0
2008-12-10 22:34:00,120.62,120.635,120.5,120.53,683200001.0
2008-12-10 22:35:00,120.53,120.535,120.515,120.525,251200003.0
2008-12-10 22:36:00,120.53,120.57,120.52,120.57,302200000.0
2008-12-10 22:37:00,120.58,120.59,120.525,120.525,545200001.0
2008-12-10 22:38:00,120.53,120.56,120.515,120.52,323700000.0
2008-12-10 22:39:00,120.51,120.52,120.39,120.445,558200000.0
2008-12-10 22:40:00,120.455,120.55,120.455,120.525,618399999.0
2008-12-10 22:41:00,120.53,120.59,120.51,120.585,771400003.0
2008-12-10 22:42:00,120.59,120.605,120.565,120.575,704000001.0
2008-12-10 22:43:00,120.575,120.605,120.565,120.585,642600000.0
2008-12-10 22:44:00,120.585,120.605,120.58,120.6,232000000.0
2008-12-10 22:45:00,120.595,120.615,120.56,120.585,472800001.0
2008-12-10 22:46:00,120.575,120.625,120.575,120.595,594799998.0
2008-12-10 22:47:00,120.6,120.61,120.55,120.555,405999999.0
2008-12-10 22:48:00,120.55,120.595,120.545,120.57,350600000.0
2008-12-10 22:49:00,120.57,120.585,120.55,120.555,404400000.0
2008-12-10 22:50:00,120.555,120.58,120.53,120.575,519600000.0
2008-12-10 22:51:00,120.575,120.61,120.57,120.59,440800001.0
2008-12-10 22:52:00,120.595,120.6,120.58,120.595,361600001.0
2008-12-10 22:53:00,120.595,120.615,120.59,120.595,432000001.0
2008-12-10 22:54:00,120.595,120.61,120.585,120.585,286600000.0
2008-12-10 22:55:00,120.59,120.595,120.565,120.59,385800003.0
2008-12-10 22:56:00,120.595,120.67,120.595,120.66,500000000.0
2008-12-10 22:57:00,120.66,120.67,120.66,120.67,113600000.0
2008-12-10 22:58:00,120.67,120.69,120.665,120.67,369200000.0
2008-12-10 22:59:00,120.67,120.68,120.655,120.655,341800001.0
2008-12-10 23:00:00,120.655,120.665,120.62,120.66,534400000.0
2008-12-10 23:01:00,120.66,120.66,120.62,120.66,317200000.0
2008-12-10 23:02:00,120.66,120.67,120.645,120.66,298800001.0
2008-12-10 23:03:00,120.665,120.67,120.65,120.65,188800000.0
2008-12-10 23:04:00,120.65,120.66,120.635,120.64,256000000.0
2008-12-10 23:05:00,120.64,120.65,120.62,120.625,288000000.0
2008-12-10 23:06:00,120.625,120.625,120.61,120.615,230400000.0
2008-12-10 23:07:00,120.625,120.625,120.61,120.62,308399999.0
2008-12-10 23:08:00,120.62,120.62,120.605,120.605,167200000.0
2008-12-10 23:09:00,120.61,120.62,120.6,120.61,265600000.0
2008-12-10 23:10:00,120.61,120.61,120.56,120.56,285800000.0
2008-12-10 23:11:00,120.56,120.585,120.56,120.56,161800000.0
2008-12-10 23:12:00,120.56,120.56,120.55,120.56,59200000.0
2008-12-10 23:13:00,120.565,120.595,120.555,120.565,416200001.0
2008-12-10 23:14:00,120.565,120.575,120.52,120.535,379800001.0
2008-12-10 23:15:00,120.53,120.55,120.475,120.55,457600000.0
2008-12-10 23:16:00,120.545,120.56,120.53,120.545,308400000.0
2008-12-10 23:17:00,120.545,120.56,120.545,120.545,384600000.0
2008-12-10 23:18:00,120.54,120.555,120.53,120.555,410800000.0
2008-12-10 23:19:00,120.555,120.595,120.545,120.595,623400002.0
2008-12-10 23:20:00,120.595,120.6,120.575,120.595,364000000.0
2008-12-10 23:21:00,120.6,120.6,120.575,120.585,233400000.0
2008-12-10 23:22:00,120.585,120.625,120.585,120.62,406600001.0
2008-12-10 23:23:00,120.62,120.64,120.605,120.635,217600000.0
2008-12-10 23:24:00,120.635,120.645,120.63,120.64,222400000.0
2008-12-10 23:25:00,120.645,120.645,120.53,120.53,331600001.0
2008-12-10 23:26:00,120.53,120.58,120.53,120.575,463999999.0
2008-12-10 23:27:00,120.57,120.605,120.57,120.605,191200000.0
2008-12-10 23:28:00,120.59,120.59,120.56,120.57,216000000.0
2008-12-10 23:29:00,120.565,120.57,120.54,120.545,433599999.0
2008-12-10 23:30:00,120.55,120.565,120.545,120.545,340800000.0
2008-12-10 23:31:00,120.545,120.56,120.52,120.54,567000000.0
2008-12-10 23:32:00,120.55,120.575,120.55,120.575,237000000.0
2008-12-10 23:33:00,120.58,120.595,120.575,120.58,294600000.0
2008-12-10 23:34:00,120.585,120.635,120.58,120.59,319800000.0
2008-12-10 23:35:00,120.595,120.615,120.595,120.615,265400000.0
2008-12-10 23:36:00,120.615,120.66,120.59,120.645,509600001.0
2008-12-10 23:37:00,120.655,120.665,120.6,120.63,632400001.0
2008-12-10 23:38:00,120.63,120.63,120.6,120.605,519600005.0
2008-12-10 23:39:00,120.605,120.605,120.6,120.605,80800000.0
2008-12-10 23:40:00,120.605,120.63,120.59,120.62,385800000.0
2008-12-10 23:41:00,120.62,120.62,120.59,120.595,216400000.0
2008-12-10 23:42:00,120.595,120.6,120.585,120.59,104000000.0
2008-12-10 23:43:00,120.585,120.595,120.565,120.59,340400000.0
2008-12-10 23:44:00,120.6,120.62,120.59,120.615,285400000.0
2008-12-10 23:45:00,120.615,120.645,120.605,120.62,448600001.0
2008-12-10 23:46:00,120.615,120.72,120.615,120.685,557800000.0
2008-12-10 23:47:00,120.68,120.71,120.67,120.68,267400000.0
2008-12-10 23:48:00,120.68,120.69,120.655,120.685,459600000.0
2008-12-10 23:49:00,120.685,120.685,120.67,120.67,205600000.0
2008-12-10 23:50:00,120.67,120.695,120.67,120.685,616000000.0
2008-12-10 23:51:00,120.685,120.745,120.68,120.7,873600000.0
2008-12-10 23:52:00,120.7,120.79,120.7,120.78,684400000.0
2008-12-10 23:53:00,120.775,120.79,120.755,120.765,429600000.0
2008-12-10 23:54:00,120.765,120.785,120.755,120.765,325600000.0
2008-12-10 23:55:00,120.77,120.79,120.75,120.75,386000000.0
2008-12-10 23:56:00,120.75,120.75,120.7,120.735,562200000.0
2008-12-10 23:57:00,120.735,120.745,120.715,120.73,672600000.0
2008-12-10 23:58:00,120.73,120.76,120.72,120.74,350400000.0
2008-12-10 23:59:00,120.745,120.78,120.695,120.77,529600000.0
2008-12-11 00:00:00,120.77,120.775,120.725,120.755,208000000.0
2008-12-11 00:01:00,120.745,120.775,120.745,120.77,104000000.0
2008-12-11 00:02:00,120.775,120.81,120.72,120.8,305400000.0
2008-12-11 00:03:00,120.795,120.795,120.655,120.7,130400000.0
2008-12-11 00:04:00,120.72,120.78,120.72,120.77,164800000.0
2008-12-11 00:05:00,120.77,120.78,120.76,120.775,56000000.0
2008-12-11 00:06:00,120.775,120.845,120.775,120.81,370400000.0
2008-12-11 00:07:00,120.82,120.84,120.81,120.83,222400000.0
2008-12-11 00:08:00,120.83,120.86,120.81,120.835,158400000.0
2008-12-11 00:09:00,120.83,120.855,120.825,120.855,119200000.0
2008-12-11 00:10:00,120.85,120.865,120.805,120.815,284800000.0
2008-12-11 00:11:00,120.81,120.82,120.79,120.805,283200000.0
2008-12-11 00:12:00,120.8,120.82,120.795,120.81,146800000.0
2008-12-11 00:13:00,120.805,120.83,120.8,120.83,147600000.0
2008-12-11 00:14:00,120.835,120.845,120.825,120.83,78800000.0
2008-12-11 00:15:00,120.83,120.845,120.825,120.83,182200000.0
2008-12-11 00:16:00,120.83,120.84,120.795,120.825,201600000.0
2008-12-11 00:17:00,120.825,120.835,120.825,120.825,22400000.0
2008-12-11 00:18:00,120.82,120.825,120.81,120.825,70600000.0
2008-12-11 00:19:00,120.82,120.82,120.805,120.81,58800000.0
2008-12-11 00:20:00,120.815,120.835,120.815,120.825,68000000.0
2008-12-11 00:21:00,120.825,120.845,120.825,120.845,57600000.0
2008-12-11 00:22:00,120.84,120.84,120.815,120.815,125400000.0
2008-12-11 00:23:00,120.825,120.825,120.745,120.755,91600000.0
2008-12-11 00:24:00,120.75,120.765,120.745,120.765,48000000.0
2008-12-11 00:25:00,120.78,120.805,120.78,120.78,31200000.0
2008-12-11 00:26:00,120.775,120.795,120.775,120.795,28800000.0
2008-12-11 00:27:00,120.805,120.81,120.785,120.785,33600000.0
2008-12-11 00:28:00,120.785,120.795,120.77,120.77,106400000.0
2008-12-11 00:29:00,120.77,120.77,120.665,120.72,174400000.0
2008-12-11 00:30:00,120.72,120.795,120.72,120.795,225100000.0
2008-12-11 00:31:00,120.81,120.83,120.775,120.79,220400000.0
2008-12-11 00:32:00,120.805,120.805,120.79,120.8,62400000.0
2008-12-11 00:33:00,120.795,120.795,120.775,120.775,50400000.0
2008-12-11 00:34:00,120.775,120.78,120.775,120.775,16800000.0
2008-12-11 00:35:00,120.775,120.79,120.77,120.77,78400000.0
2008-12-11 00:36:00,120.77,120.77,120.695,120.695,302800000.0
2008-12-11 00:37:00,120.695,120.75,120.685,120.73,239400000.0
2008-12-11 00:38:00,120.73,120.75,120.705,120.71,145800000.0
2008-12-11 00:39:00,120.705,120.72,120.705,120.715,34600000.0
2008-12-11 00:40:00,120.705,120.705,120.68,120.695,70600000.0
2008-12-11 00:41:00,120.695,120.705,120.68,120.69,157800000.0
2008-12-11 00:42:00,120.695,120.695,120.685,120.695,89600000.0
2008-12-11 00:43:00,120.7,120.71,120.695,120.695,64800000.0
2008-12-11 00:44:00,120.695,120.695,120.695,120.695,16800000.0
2008-12-11 00:45:00,120.695,120.695,120.685,120.695,78200000.0
2008-12-11 00:46:00,120.695,120.71,120.695,120.695,20400000.0
2008-12-11 00:47:00,120.695,120.715,120.695,120.715,16600000.0
2008-12-11 00:48:00,120.715,120.74,120.715,120.72,45800000.0
2008-12-11 00:49:00,120.72,120.72,120.72,120.72,4000000.0
2008-12-11 00:50:00,120.735,120.765,120.725,120.75,49600000.0
2008-12-11 00:51:00,120.755,120.755,120.755,120.755,33600000.0
2008-12-11 00:52:00,120.745,120.785,120.745,120.755,91200000.0
2008-12-11 00:53:00,120.755,120.805,120.745,120.75,89200000.0
2008-12-11 00:54:00,120.75,120.76,120.75,120.76,28800000.0
2008-12-11 00:55:00,120.765,120.79,120.76,120.77,140800000.0
2008-12-11 00:56:00,120.775,120.775,120.77,120.77,16000000.0
2008-12-11 00:57:00,120.775,120.775,120.77,120.77,32000000.0
2008-12-11 00:58:00,120.775,120.775,120.775,120.775,8000000.0
2008-12-11 00:59:00,120.77,120.8,120.77,120.795,44000000.0
2008-12-11 01:00:00,120.795,120.8,120.78,120.78,123200000.0
2008-12-11 01:01:00,120.79,120.79,120.755,120.76,56000000.0
2008-12-11 01:02:00,120.755,120.755,120.755,120.755,8000000.0
2008-12-11 01:03:00,120.755,120.755,120.745,120.745,12800000.0
2008-12-11 01:04:00,120.745,120.745,120.715,120.725,33000000.0
2008-12-11 01:05:00,120.725,120.725,120.715,120.72,43000000.0
2008-12-11 01:06:00,120.72,120.72,120.695,120.695,73000000.0
2008-12-11 01:07:00,120.695,120.705,120.695,120.695,59000000.0
2008-12-11 01:08:00,120.695,120.695,120.605,120.605,227200000.0
2008-12-11 01:09:00,120.605,120.63,120.605,120.625,63600000.0
2008-12-11 01:10:00,120.625,120.67,120.625,120.665,176000000.0
2008-12-11 01:11:00,120.665,120.67,120.65,120.665,38400000.0
2008-12-11 01:12:00,120.665,120.665,120.62,120.635,54400000.0
2008-12-11 01:13:00,120.635,120.635,120.59,120.625,166200000.0
2008-12-11 01:14:00,120.62,120.645,120.605,120.645,124000000.0
2008-12-11 01:15:00,120.65,120.655,120.645,120.645,25600000.0
2008-12-11 01:16:00,120.645,120.65,120.645,120.65,48800000.0
2008-12-11 01:17:00,120.655,120.685,120.655,120.685,73200000.0
2008-12-11 01:18:00,120.685,120.685,120.685,120.685,10400000.0
2008-12-11 01:19:00,120.685,120.685,120.685,120.685,33600000.0
2008-12-11 01:20:00,120.68,120.68,120.66,120.665,120200000.0
2008-12-11 01:21:00,120.66,120.695,120.66,120.675,92000000.0
2008-12-11 01:22:00,120.67,120.685,120.665,120.665,79200000.0
2008-12-11 01:23:00,120.665,120.74,120.665,120.69,271200000.0
2008-12-11 01:24:00,120.7,120.745,120.695,120.745,127800000.0
2008-12-11 01:25:00,120.745,120.745,120.745,120.745,21600000.0
2008-12-11 01:26:00,120.745,120.745,120.71,120.71,222000000.0
2008-12-11 01:27:00,120.71,120.725,120.71,120.72,88200000.0
2008-12-11 01:28:00,120.72,120.775,120.72,120.775,167600000.0
2008-12-11 01:29:00,120.765,120.775,120.73,120.745,272400000.0
2008-12-11 01:30:00,120.745,120.745,120.73,120.73,138000000.0
2008-12-11 01:31:00,120.73,120.755,120.73,120.74,337600000.0
2008-12-11 01:32:00,120.735,120.74,120.73,120.74,113600000.0
2008-12-11 01:33:00,120.74,120.815,120.74,120.795,539600000.0
2008-12-11 01:34:00,120.8,120.83,120.775,120.825,383900000.0
2008-12-11 01:35:00,120.835,120.84,120.815,120.825,311200000.0
2008-12-11 01:36:00,120.825,120.83,120.715,120.725,803200000.0
2008-12-11 01:37:00,120.725,120.74,120.69,120.71,712400000.0
2008-12-11 01:38:00,120.705,120.735,120.7,120.725,358800000.0
2008-12-11 01:39:00,120.73,120.76,120.73,120.76,263800000.0
2008-12-11 01:40:00,120.755,120.82,120.755,120.79,253200000.0
2008-12-11 01:41:00,120.8,120.82,120.79,120.815,587600000.0
2008-12-11 01:42:00,120.82,120.855,120.765,120.795,383800000.0
2008-12-11 01:43:00,120.795,120.795,120.77,120.795,69000000.0
2008-12-11 01:44:00,120.795,120.8,120.795,120.795,50400000.0
2008-12-11 01:45:00,120.795,120.795,120.77,120.795,207000000.0
2008-12-11 01:46:00,120.795,120.8,120.795,120.8,25800000.0
2008-12-11 01:47:00,120.8,120.83,120.795,120.83,251600000.0
2008-12-11 01:48:00,120.82,120.84,120.81,120.82,248400000.0
2008-12-11 01:49:00,120.815,120.815,120.815,120.815,16400000.0
2008-12-11 01:50:00,120.815,120.815,120.815,120.815,7200000.0
2008-12-11 01:51:00,120.8,120.805,120.795,120.795,135599999.0
2008-12-11 01:52:00,120.795,120.8,120.795,120.795,141600000.0
2008-12-11 01:53:00,120.795,120.805,120.795,120.795,30400000.0
2008-12-11 01:54:00,120.79,120.805,120.79,120.795,179000000.0
2008-12-11 01:55:00,120.795,120.835,120.795,120.835,303199999.0
2008-12-11 01:56:00,120.825,120.825,120.795,120.815,68400000.0
2008-12-11 01:57:00,120.805,120.815,120.775,120.8,98600000.0
2008-12-11 01:58:00,120.805,120.805,120.8,120.805,57800000.0
2008-12-11 01:59:00,120.8,120.805,120.79,120.79,108200000.0
2008-12-11 02:00:00,120.79,120.82,120.77,120.77,119800000.0
2008-12-11 02:01:00,120.785,120.805,120.785,120.795,66000000.0
2008-12-11 02:02:00,120.79,120.8,120.785,120.785,119200000.0
2008-12-11 02:03:00,120.785,120.785,120.73,120.75,210800000.0
2008-12-11 02:04:00,120.75,120.75,120.625,120.64,259800001.0
2008-12-11 02:05:00,120.645,120.665,120.63,120.655,316400000.0
2008-12-11 02:06:00,120.655,120.69,120.655,120.685,301800000.0
2008-12-11 02:07:00,120.695,120.71,120.695,120.71,109200000.0
2008-12-11 02:08:00,120.705,120.705,120.605,120.605,388600001.0
2008-12-11 02:09:00,120.605,120.625,120.575,120.595,494000000.0
2008-12-11 02:10:00,120.6,120.615,120.505,120.54,523199999.0
2008-12-11 02:11:00,120.535,120.58,120.525,120.555,142200000.0
2008-12-11 02:12:00,120.555,120.61,120.555,120.61,281000000.0
2008-12-11 02:13:00,120.605,120.65,120.6,120.615,249200000.0
2008-12-11 02:14:00,120.615,120.64,120.615,120.625,67000000.0
2008-12-11 02:15:00,120.625,120.64,120.555,120.555,142400000.0
2008-12-11 02:16:00,120.55,120.59,120.545,120.59,347600000.0
2008-12-11 02:17:00,120.595,120.595,120.49,120.5,196600000.0
2008-12-11 02:18:00,120.515,120.54,120.5,120.53,119400000.0
2008-12-11 02:19:00,120.525,120.535,120.51,120.535,136200000.0
2008-12-11 02:20:00,120.53,120.53,120.525,120.525,38000000.0
2008-12-11 02:21:00,120.525,120.53,120.5,120.5,287000000.0
2008-12-11 02:22:00,120.505,120.52,120.47,120.48,229200000.0
2008-12-11 02:23:00,120.48,120.485,120.445,120.445,235400000.0
2008-12-11 02:24:00,120.455,120.46,120.395,120.415,436400001.0
2008-12-11 02:25:00,120.42,120.42,120.385,120.395,337800000.0
2008-12-11 02:26:00,120.395,120.46,120.395,120.45,297000000.0
2008-12-11 02:27:00,120.45,120.475,120.445,120.46,289000000.0
2008-12-11 02:28:00,120.46,120.475,120.435,120.435,415000001.0
2008-12-11 02:29:00,120.435,120.45,120.435,120.445,327800001.0
2008-12-11 02:30:00,120.445,120.505,120.445,120.505,280800000.0
2008-12-11 02:31:00,120.51,120.635,120.505,120.605,505400000.0
2008-12-11 02:32:00,120.615,120.64,120.615,120.63,184800000.0
2008-12-11 02:33:00,120.63,120.63,120.535,120.56,492600000.0
2008-12-11 02:34:00,120.57,120.6,120.53,120.55,447200000.0
2008-12-11 02:35:00,120.55,120.55,120.49,120.5,271200000.0
2008-12-11 02:36:00,120.5,120.5,120.46,120.465,298600000.0
2008-12-11 02:37:00,120.465,120.51,120.46,120.495,273000000.0
2008-12-11 02:38:00,120.495,120.51,120.495,120.495,209800000.0
2008-12-11 02:39:00,120.49,120.49,120.415,120.445,276200000.0
2008-12-11 02:40:00,120.445,120.445,120.42,120.42,65400000.0
2008-12-11 02:41:00,120.425,120.44,120.415,120.42,260400000.0
2008-12-11 02:42:00,120.435,120.445,120.42,120.44,226600000.0
2008-12-11 02:43:00,120.44,120.52,120.435,120.485,490400000.0
2008-12-11 02:44:00,120.49,120.505,120.475,120.495,299400000.0
2008-12-11 02:45:00,120.505,120.55,120.495,120.525,529400000.0
2008-12-11 02:46:00,120.515,120.535,120.48,120.48,537200000.0
2008-12-11 02:47:00,120.485,120.56,120.485,120.56,493600000.0
2008-12-11 02:48:00,120.56,120.565,120.515,120.52,475600000.0
2008-12-11 02:49:00,120.51,120.545,120.51,120.545,223400000.0
2008-12-11 02:50:00,120.54,120.54,120.495,120.515,211600001.0
2008-12-11 02:51:00,120.515,120.535,120.515,120.53,242800000.0
2008-12-11 02:52:00,120.525,120.59,120.52,120.555,139000000.0
2008-12-11 02:53:00,120.555,120.595,120.55,120.575,330800000.0
2008-12-11 02:54:00,120.575,120.67,120.575,120.64,418800000.0
2008-12-11 02:55:00,120.645,120.67,120.53,120.615,588200000.0
2008-12-11 02:56:00,120.615,120.65,120.615,120.64,473800000.0
2008-12-11 02:57:00,120.64,120.645,120.6,120.63,311600000.0
2008-12-11 02:58:00,120.63,120.635,120.595,120.595,334800000.0
2008-12-11 02:59:00,120.605,120.605,120.525,120.545,397000000.0
2008-12-11 03:00:00,120.545,120.565,120.485,120.525,459000000.0
2008-12-11 03:01:00,120.525,120.54,120.52,120.525,103400000.0
2008-12-11 03:02:00,120.525,120.55,120.515,120.515,384000000.0
2008-12-11 03:03:00,120.515,120.55,120.515,120.545,331200000.0
2008-12-11 03:04:00,120.58,120.58,120.525,120.535,443199999.0
2008-12-11 03:05:00,120.53,120.54,120.52,120.53,198800000.0
2008-12-11 03:06:00,120.535,120.62,120.535,120.595,446600000.0
2008-12-11 03:07:00,120.595,120.595,120.565,120.565,54600000.0
2008-12-11 03:08:00,120.56,120.565,120.495,120.495,329200000.0
2008-12-11 03:09:00,120.495,120.535,120.495,120.525,268400000.0
2008-12-11 03:10:00,120.53,120.535,120.495,120.495,266400000.0
2008-12-11 03:11:00,120.495,120.495,120.41,120.41,211800000.0
2008-12-11 03:12:00,120.41,120.425,120.395,120.415,214600000.0
2008-12-11 03:13:00,120.415,120.415,120.385,120.395,159800000.0
2008-12-11 03:14:00,120.395,120.44,120.39,120.42,370200000.0
2008-12-11 03:15:00,120.425,120.43,120.41,120.42,410800000.0
2008-12-11 03:16:00,120.42,120.43,120.405,120.425,193400000.0
2008-12-11 03:17:00,120.425,120.475,120.425,120.465,484400000.0
2008-12-11 03:18:00,120.46,120.46,120.435,120.435,157200000.0
2008-12-11 03:19:00,120.435,120.435,120.395,120.415,331800000.0
2008-12-11 03:20:00,120.415,120.415,120.4,120.4,185200000.0
2008-12-11 03:21:00,120.4,120.4,120.395,120.4,41200000.0
2008-12-11 03:22:00,120.395,120.4,120.395,120.395,112600000.0
2008-12-11 03:23:00,120.395,120.44,120.395,120.435,298600000.0
2008-12-11 03:24:00,120.435,120.475,120.415,120.44,624200000.0
2008-12-11 03:25:00,120.44,120.475,120.405,120.435,421600000.0
2008-12-11 03:26:00,120.445,120.46,120.415,120.44,241400000.0
2008-12-11 03:27:00,120.445,120.45,120.445,120.45,59600000.0
2008-12-11 03:28:00,120.45,120.465,120.395,120.395,391000000.0
2008-12-11 03:29:00,120.395,120.415,120.335,120.36,492400000.0
2008-12-11 03:30:00,120.36,120.38,120.305,120.32,632800001.0
2008-12-11 03:31:00,120.325,120.345,120.29,120.295,368200000.0
2008-12-11 03:32:00,120.295,120.305,120.275,120.295,301600000.0
2008-12-11 03:33:00,120.285,120.305,120.265,120.295,344200000.0
2008-12-11 03:34:00,120.295,120.3,120.275,120.295,367000000.0
2008-12-11 03:35:00,120.295,120.33,120.295,120.325,495799999.0
2008-12-11 03:36:00,120.34,120.44,120.34,120.395,432600001.0
2008-12-11 03:37:00,120.405,120.485,120.39,120.48,343400000.0
2008-12-11 03:38:00,120.495,120.54,120.46,120.515,586800000.0
2008-12-11 03:39:00,120.505,120.55,120.49,120.535,282000000.0
2008-12-11 03:40:00,120.535,120.535,120.465,120.47,714000000.0
2008-12-11 03:41:00,120.475,120.475,120.43,120.455,258200000.0
2008-12-11 03:42:00,120.445,120.495,120.435,120.48,271800000.0
2008-12-11 03:43:00,120.48,120.595,120.48,120.59,800600000.0
2008-12-11 03:44:00,120.59,120.635,120.58,120.625,520800000.0
2008-12-11 03:45:00,120.625,120.625,120.555,120.56,400000000.0
2008-12-11 03:46:00,120.56,120.56,120.51,120.515,514800000.0
2008-12-11 03:47:00,120.52,120.54,120.51,120.51,321600001.0
2008-12-11 03:48:00,120.515,120.55,120.515,120.54,373200000.0
2008-12-11 03:49:00,120.54,120.54,120.475,120.49,831600001.0
2008-12-11 03:50:00,120.495,120.515,120.49,120.515,954400000.0
2008-12-11 03:51:00,120.515,120.56,120.515,120.555,534000003.0
2008-12-11 03:52:00,120.555,120.61,120.555,120.61,769400001.0
2008-12-11 03:53:00,120.61,120.69,120.605,120.68,1133999999.0
2008-12-11 03:54:00,120.675,120.715,120.665,120.675,765399999.0
2008-12-11 03:55:00,120.675,120.68,120.56,120.56,722000002.0
2008-12-11 03:56:00,120.57,120.575,120.495,120.505,475200001.0
2008-12-11 03:57:00,120.505,120.505,120.495,120.505,297800000.0
2008-12-11 03:58:00,120.51,120.59,120.51,120.59,565999997.0
2008-12-11 03:59:00,120.59,120.625,120.59,120.605,440400001.0
2008-12-11 04:00:00,120.61,120.62,120.57,120.585,622400007.0
2008-12-11 04:01:00,120.585,120.6,120.575,120.575,426600002.0
2008-12-11 04:02:00,120.575,120.585,120.555,120.565,500400000.0
2008-12-11 04:03:00,120.565,120.57,120.565,120.565,206200000.0
2008-12-11 04:04:00,120.565,120.575,120.465,120.49,757600003.0
2008-12-11 04:05:00,120.5,120.505,120.475,120.485,576800001.0
2008-12-11 04:06:00,120.485,120.505,120.47,120.49,427000003.0
2008-12-11 04:07:00,120.49,120.52,120.48,120.505,347800001.0
2008-12-11 04:08:00,120.5,120.515,120.47,120.49,505600001.0
2008-12-11 04:09:00,120.49,120.49,120.475,120.49,128000000.0
2008-12-11 04:10:00,120.495,120.495,120.495,120.495,61600000.0
2008-12-11 04:11:00,120.505,120.52,120.495,120.51,288200000.0
2008-12-11 04:12:00,120.51,120.525,120.505,120.52,233200001.0
2008-12-11 04:13:00,120.515,120.515,120.515,120.515,326200000.0
2008-12-11 04:14:00,120.52,120.55,120.52,120.53,598000002.0
2008-12-11 04:15:00,120.54,120.55,120.525,120.525,512000000.0
2008-12-11 04:16:00,120.525,120.535,120.495,120.525,561399998.0
2008-12-11 04:17:00,120.525,120.55,120.515,120.55,167200002.0
2008-12-11 04:18:00,120.555,120.57,120.55,120.56,364400000.0
2008-12-11 04:19:00,120.56,120.59,120.545,120.55,392300001.0
2008-12-11 04:20:00,120.55,120.565,120.53,120.55,295800000.0
2008-12-11 04:21:00,120.545,120.56,120.53,120.54,366400001.0
2008-12-11 04:22:00,120.54,120.54,120.5,120.51,440400004.0
2008-12-11 04:23:00,120.525,120.535,120.52,120.535,394599999.0
2008-12-11 04:24:00,120.54,120.575,120.535,120.56,422000000.0
2008-12-11 04:25:00,120.56,120.575,120.54,120.575,210199999.0
2008-12-11 04:26:00,120.575,120.575,120.545,120.545,279800001.0
2008-12-11 04:27:00,120.545,120.555,120.545,120.555,120200000.0
2008-12-11 04:28:00,120.545,120.555,120.545,120.555,60400000.0
2008-12-11 04:29:00,120.555,120.555,120.545,120.545,56200000.0
2008-12-11 04:30:00,120.545,120.545,120.51,120.51,541000001.0
2008-12-11 04:31:00,120.51,120.53,120.505,120.53,243400000.0
2008-12-11 04:32:00,120.53,120.56,120.53,120.545,805000000.0
2008-12-11 04:33:00,120.545,120.545,120.52,120.52,592000001.0
2008-12-11 04:34:00,120.52,120.54,120.51,120.535,303200001.0
2008-12-11 04:35:00,120.535,120.54,120.515,120.53,306400000.0
2008-12-11 04:36:00,120.525,120.54,120.515,120.525,295200001.0
2008-12-11 04:37:00,120.525,120.525,120.445,120.515,701200001.0
2008-12-11 04:38:00,120.515,120.52,120.495,120.51,675800009.0
2008-12-11 04:39:00,120.515,120.525,120.495,120.505,763200002.0
2008-12-11 04:40:00,120.5,120.51,120.445,120.455,828400004.0
2008-12-11 04:41:00,120.455,120.465,120.445,120.445,730199999.0
2008-12-11 04:42:00,120.445,120.495,120.445,120.485,427400000.0
2008-12-11 04:43:00,120.485,120.495,120.485,120.495,81600000.0
2008-12-11 04:44:00,120.495,120.545,120.495,120.505,284800001.0
2008-12-11 04:45:00,120.505,120.545,120.505,120.545,316200000.0
2008-12-11 04:46:00,120.545,120.555,120.545,120.545,109200001.0
2008-12-11 04:47:00,120.545,120.545,120.525,120.525,269000000.0
2008-12-11 04:48:00,120.55,120.575,120.535,120.575,370800000.0
2008-12-11 04:49:00,120.575,120.6,120.565,120.6,87000000.0
2008-12-11 04:50:00,120.605,120.625,120.6,120.61,155000000.0
2008-12-11 04:51:00,120.605,120.615,120.59,120.595,310600001.0
2008-12-11 04:52:00,120.605,120.635,120.595,120.595,337400000.0
2008-12-11 04:53:00,120.6,120.6,120.595,120.6,165200001.0
2008-12-11 04:54:00,120.615,120.725,120.615,120.72,483599998.0
2008-12-11 04:55:00,120.72,120.76,120.72,120.735,402400005.0
2008-12-11 04:56:00,120.74,120.74,120.7,120.71,659800001.0
2008-12-11 04:57:00,120.705,120.75,120.7,120.73,236600000.0
2008-12-11 04:58:00,120.74,120.785,120.74,120.785,211400002.0
2008-12-11 04:59:00,120.785,120.82,120.78,120.81,193800000.0
2008-12-11 05:00:00,120.81,120.82,120.79,120.81,227200000.0
2008-12-11 05:01:00,120.805,120.805,120.8,120.8,81600000.0
2008-12-11 05:02:00,120.79,120.79,120.71,120.725,709600001.0
2008-12-11 05:03:00,120.715,120.715,120.69,120.7,499200000.0
2008-12-11 05:04:00,120.695,120.735,120.695,120.735,433200000.0
2008-12-11 05:05:00,120.735,120.74,120.725,120.74,126200000.0
2008-12-11 05:06:00,120.735,120.735,120.7,120.7,294800000.0
2008-12-11 05:07:00,120.7,120.715,120.685,120.705,481400002.0
2008-12-11 05:08:00,120.705,120.73,120.695,120.72,610600005.0
2008-12-11 05:09:00,120.715,120.72,120.685,120.685,221000003.0
2008-12-11 05:10:00,120.69,120.725,120.675,120.725,421399999.0
2008-12-11 05:11:00,120.73,120.73,120.715,120.715,68400000.0
2008-12-11 05:12:00,120.72,120.73,120.715,120.72,161600000.0
2008-12-11 05:13:00,120.72,120.725,120.705,120.705,134400000.0
2008-12-11 05:14:00,120.71,120.72,120.705,120.72,184599999.0
2008-12-11 05:15:00,120.72,120.72,120.7,120.71,120999999.0
2008-12-11 05:16:00,120.71,120.725,120.7,120.725,307799999.0
2008-12-11 05:17:00,120.725,120.76,120.725,120.745,470600002.0
2008-12-11 05:18:00,120.745,120.785,120.74,120.76,492400001.0
2008-12-11 05:19:00,120.75,120.77,120.75,120.755,206000002.0
2008-12-11 05:20:00,120.765,120.835,120.765,120.825,491999999.0
2008-12-11 05:21:00,120.82,120.83,120.77,120.78,573800000.0
2008-12-11 05:22:00,120.77,120.77,120.69,120.69,475399999.0
2008-12-11 05:23:00,120.69,120.71,120.69,120.7,147199999.0
2008-12-11 05:24:00,120.7,120.7,120.7,120.7,34400000.0
2008-12-11 05:25:00,120.7,120.705,120.69,120.69,229400000.0
2008-12-11 05:26:00,120.685,120.69,120.655,120.655,369600001.0
2008-12-11 05:27:00,120.655,120.655,120.625,120.635,301799999.0
2008-12-11 05:28:00,120.64,120.65,120.625,120.635,267600001.0
2008-12-11 05:29:00,120.625,120.625,120.615,120.615,195600002.0
2008-12-11 05:30:00,120.615,120.62,120.615,120.615,63600000.0
2008-12-11 05:31:00,120.615,120.63,120.615,120.63,37000000.0
2008-12-11 05:32:00,120.615,120.64,120.615,120.635,298800004.0
2008-12-11 05:33:00,120.635,120.645,120.625,120.645,132800000.0
2008-12-11 05:34:00,120.645,120.645,120.645,120.645,52000000.0
2008-12-11 05:35:00,120.645,120.685,120.63,120.665,320600001.0
2008-12-11 05:36:00,120.66,120.695,120.66,120.685,102600000.0
2008-12-11 05:37:00,120.68,120.71,120.665,120.705,387800000.0
2008-12-11 05:38:00,120.71,120.74,120.705,120.72,371600000.0
2008-12-11 05:39:00,120.73,120.74,120.72,120.725,362400000.0
2008-12-11 05:40:00,120.725,120.76,120.715,120.745,775400000.0
2008-12-11 05:41:00,120.75,120.785,120.74,120.785,619800000.0
2008-12-11 05:42:00,120.76,120.79,120.715,120.74,778999999.0
2008-12-11 05:43:00,120.74,120.77,120.735,120.755,575400005.0
2008-12-11 05:44:00,120.755,120.76,120.75,120.755,246000002.0
2008-12-11 05:45:00,120.755,120.775,120.73,120.735,627000006.0
2008-12-11 05:46:00,120.735,120.76,120.735,120.755,479599997.0
2008-12-11 05:47:00,120.745,120.76,120.735,120.735,347800001.0
2008-12-11 05:48:00,120.735,120.745,120.725,120.735,262800001.0
2008-12-11 05:49:00,120.735,120.745,120.715,120.72,416399998.0
2008-12-11 05:50:00,120.72,120.72,120.695,120.705,384800002.0
2008-12-11 05:51:00,120.705,120.72,120.705,120.71,198400000.0
2008-12-11 05:52:00,120.71,120.72,120.7,120.715,289000002.0
2008-12-11 05:53:00,120.715,120.73,120.715,120.715,211600000.0
2008-12-11 05:54:00,120.72,120.74,120.705,120.71,475000006.0
2008-12-11 05:55:00,120.715,120.715,120.7,120.7,189600000.0
2008-12-11 05:56:00,120.7,120.715,120.7,120.71,200800000.0
2008-12-11 05:57:00,120.72,120.72,120.7,120.7,918799998.0
2008-12-11 05:58:00,120.71,120.72,120.675,120.675,918799998.0
2008-12-11 05:59:00,120.675,120.685,120.675,120.675,252200002.0
2008-12-11 06:00:00,120.675,120.675,120.575,120.6,628000000.0
2008-12-11 06:01:00,120.6,120.615,120.52,120.575,1165000001.0
2008-12-11 06:02:00,120.57,120.59,120.55,120.59,653400004.0
2008-12-11 06:03:00,120.59,120.61,120.575,120.575,353399999.0
2008-12-11 06:04:00,120.575,120.595,120.575,120.575,75600000.0
2008-12-11 06:05:00,120.575,120.575,120.505,120.505,590600000.0
2008-12-11 06:06:00,120.51,120.52,120.5,120.52,374000000.0
2008-12-11 06:07:00,120.515,120.535,120.51,120.51,253200002.0
2008-12-11 06:08:00,120.505,120.515,120.505,120.515,74399999.0
2008-12-11 06:09:00,120.515,120.58,120.515,120.55,481600002.0
2008-12-11 06:10:00,120.55,120.6,120.55,120.56,346199998.0
2008-12-11 06:11:00,120.56,120.59,120.56,120.59,257600002.0
2008-12-11 06:12:00,120.59,120.64,120.59,120.64,204200001.0
2008-12-11 06:13:00,120.635,120.65,120.615,120.615,328200002.0
2008-12-11 06:14:00,120.615,120.62,120.585,120.585,538600002.0
2008-12-11 06:15:00,120.585,120.61,120.585,120.605,211800002.0
2008-12-11 06:16:00,120.605,120.62,120.6,120.605,310200000.0
2008-12-11 06:17:00,120.615,120.615,120.52,120.535,424800001.0
2008-12-11 06:18:00,120.545,120.55,120.535,120.535,130400000.0
2008-12-11 06:19:00,120.535,120.535,120.525,120.525,64000000.0
2008-12-11 06:20:00,120.53,120.54,120.52,120.52,222200000.0
2008-12-11 06:21:00,120.52,120.55,120.52,120.545,140200001.0
2008-12-11 06:22:00,120.535,120.55,120.525,120.535,573800000.0
2008-12-11 06:23:00,120.55,120.58,120.525,120.575,638999999.0
2008-12-11 06:24:00,120.575,120.58,120.55,120.57,677800000.0
2008-12-11 06:25:00,120.57,120.58,120.535,120.55,1028000003.0
2008-12-11 06:26:00,120.565,120.615,120.565,120.6,431000002.0
2008-12-11 06:27:00,120.6,120.615,120.59,120.6,270800000.0
2008-12-11 06:28:00,120.6,120.605,120.59,120.59,170400000.0
2008-12-11 06:29:00,120.595,120.6,120.585,120.6,137600000.0
2008-12-11 06:30:00,120.6,120.615,120.585,120.61,103600000.0
2008-12-11 06:31:00,120.605,120.65,120.585,120.625,918000004.0
2008-12-11 06:32:00,120.625,120.67,120.58,120.65,1114800007.0
2008-12-11 06:33:00,120.65,120.65,120.61,120.63,176200000.0
2008-12-11 06:34:00,120.63,120.63,120.63,120.63,10400000.0
2008-12-11 06:35:00,120.63,120.655,120.62,120.63,609600002.0
2008-12-11 06:36:00,120.625,120.65,120.615,120.635,481600000.0
2008-12-11 06:37:00,120.635,120.655,120.62,120.645,490600001.0
2008-12-11 06:38:00,120.65,120.665,120.645,120.665,128800000.0
2008-12-11 06:39:00,120.655,120.67,120.655,120.665,50000000.0
2008-12-11 06:40:00,120.665,120.675,120.655,120.655,454000000.0
2008-12-11 06:41:00,120.66,120.69,120.655,120.69,321000000.0
2008-12-11 06:42:00,120.68,120.69,120.675,120.675,297000000.0
2008-12-11 06:43:00,120.675,120.7,120.675,120.685,193200000.0
2008-12-11 06:44:00,120.685,120.7,120.685,120.7,247399999.0
2008-12-11 06:45:00,120.7,120.73,120.66,120.685,562800001.0
2008-12-11 06:46:00,120.685,120.7,120.685,120.7,229800000.0
2008-12-11 06:47:00,120.7,120.72,120.695,120.71,322000000.0
2008-12-11 06:48:00,120.7,120.73,120.7,120.72,317000001.0
2008-12-11 06:49:00,120.72,120.72,120.695,120.695,184200003.0
2008-12-11 06:50:00,120.695,120.7,120.68,120.685,76800000.0
2008-12-11 06:51:00,120.685,120.685,120.67,120.68,42400000.0
2008-12-11 06:52:00,120.68,120.69,120.675,120.685,215600000.0
2008-12-11 06:53:00,120.685,120.73,120.685,120.73,234200000.0
2008-12-11 06:54:00,120.73,120.73,120.715,120.725,194200000.0
2008-12-11 06:55:00,120.715,120.715,120.705,120.715,78000000.0
2008-12-11 06:56:00,120.715,120.72,120.715,120.715,376599999.0
2008-12-11 06:57:00,120.715,120.72,120.705,120.705,292999996.0
2008-12-11 06:58:00,120.705,120.705,120.675,120.675,172999999.0
2008-12-11 06:59:00,120.675,120.675,120.6,120.625,613600004.0
2008-12-11 07:00:00,120.625,120.68,120.62,120.67,411199998.0
2008-12-11 07:01:00,120.67,120.67,120.645,120.66,361000003.0
2008-12-11 07:02:00,120.66,120.69,120.66,120.67,324800003.0
2008-12-11 07:03:00,120.67,120.68,120.66,120.67,315800000.0
2008-12-11 07:04:00,120.67,120.69,120.665,120.675,605000001.0
2008-12-11 07:05:00,120.675,120.675,120.665,120.675,118400000.0
2008-12-11 07:06:00,120.685,120.685,120.675,120.675,37000000.0
2008-12-11 07:07:00,120.675,120.675,120.66,120.67,106400000.0
2008-12-11 07:08:00,120.665,120.67,120.655,120.67,224000001.0
2008-12-11 07:09:00,120.67,120.69,120.67,120.68,401000001.0
2008-12-11 07:10:00,120.67,120.685,120.67,120.685,135399996.0
2008-12-11 07:11:00,120.69,120.69,120.67,120.68,57000000.0
2008-12-11 07:12:00,120.67,120.67,120.66,120.665,202000000.0
2008-12-11 07:13:00,120.66,120.665,120.63,120.635,389800002.0
2008-12-11 07:14:00,120.635,120.65,120.635,120.645,268400000.0
2008-12-11 07:15:00,120.645,120.645,120.62,120.635,337999999.0
2008-12-11 07:16:00,120.635,120.635,120.62,120.63,134399999.0
2008-12-11 07:17:00,120.63,120.63,120.57,120.615,469200000.0
2008-12-11 07:18:00,120.615,120.615,120.58,120.58,143400000.0
2008-12-11 07:19:00,120.58,120.6,120.56,120.56,424600003.0
2008-12-11 07:20:00,120.56,120.57,120.54,120.555,145200000.0
2008-12-11 07:21:00,120.555,120.58,120.545,120.565,272800001.0
2008-12-11 07:22:00,120.565,120.61,120.565,120.59,491400000.0
2008-12-11 07:23:00,120.605,120.625,120.57,120.595,845200000.0
2008-12-11 07:24:00,120.6,120.65,120.595,120.635,1081000003.0
2008-12-11 07:25:00,120.645,120.695,120.625,120.67,661200003.0
2008-12-11 07:26:00,120.67,120.69,120.65,120.69,807200009.0
2008-12-11 07:27:00,120.7,120.895,120.685,120.84,948600004.0
2008-12-11 07:28:00,120.84,120.905,120.84,120.905,894600000.0
2008-12-11 07:29:00,120.905,120.91,120.87,120.875,725800003.0
2008-12-11 07:30:00,120.875,121.045,120.87,121.045,951000000.0
2008-12-11 07:31:00,121.045,121.125,120.965,120.98,1032800001.0
2008-12-11 07:32:00,120.98,121.11,120.91,120.975,1001800000.0
2008-12-11 07:33:00,120.975,120.975,120.83,120.905,1113400002.0
2008-12-11 07:34:00,120.9,120.97,120.84,120.97,1084000001.0
2008-12-11 07:35:00,120.965,120.965,120.895,120.92,1284200002.0
2008-12-11 07:36:00,120.92,120.925,120.84,120.91,1011800003.0
2008-12-11 07:37:00,120.91,120.955,120.86,120.875,899400003.0
2008-12-11 07:38:00,120.875,120.93,120.865,120.92,407799999.0
2008-12-11 07:39:00,120.93,120.945,120.905,120.94,644600000.0
2008-12-11 07:40:00,120.93,120.955,120.925,120.945,511200000.0
2008-12-11 07:41:00,120.945,120.965,120.92,120.925,728600000.0
2008-12-11 07:42:00,120.925,120.955,120.92,120.955,355599998.0
2008-12-11 07:43:00,120.95,120.97,120.91,120.92,1201400002.0
2008-12-11 07:44:00,120.915,120.98,120.895,120.965,638200000.0
2008-12-11 07:45:00,120.96,120.96,120.9,120.92,486200002.0
2008-12-11 07:46:00,120.92,120.945,120.905,120.945,800800002.0
2008-12-11 07:47:00,120.945,120.95,120.93,120.95,376800004.0
2008-12-11 07:48:00,120.95,120.95,120.915,120.94,717200006.0
2008-12-11 07:49:00,120.94,120.985,120.93,120.95,652000005.0
2008-12-11 07:50:00,120.945,120.95,120.905,120.905,891400005.0
2008-12-11 07:51:00,120.905,120.955,120.895,120.955,594000000.0
2008-12-11 07:52:00,120.96,121.02,120.96,121.01,921800001.0
2008-12-11 07:53:00,121.005,121.01,120.94,120.985,723200000.0
2008-12-11 07:54:00,120.985,120.995,120.945,120.95,434800000.0
2008-12-11 07:55:00,120.955,121.02,120.955,121.015,633000000.0
2008-12-11 07:56:00,121.015,121.025,120.99,121.015,557200002.0
2008-12-11 07:57:00,121.025,121.065,121.015,121.035,630199999.0
2008-12-11 07:58:00,121.04,121.125,121.03,121.12,727799998.0
2008-12-11 07:59:00,121.12,121.18,121.105,121.17,818000000.0
2008-12-11 08:00:00,121.16,121.185,121.125,121.13,1036000003.0
2008-12-11 08:01:00,121.13,121.16,121.12,121.15,571200000.0
2008-12-11 08:02:00,121.15,121.15,121.075,121.105,712199999.0
2008-12-11 08:03:00,121.105,121.2,121.1,121.185,925000002.0
2008-12-11 08:04:00,121.185,121.275,121.185,121.225,822399999.0
2008-12-11 08:05:00,121.225,121.25,121.205,121.215,1068400007.0
2008-12-11 08:06:00,121.21,121.22,121.16,121.165,899800003.0
2008-12-11 08:07:00,121.165,121.19,121.145,121.19,662200006.0
2008-12-11 08:08:00,121.185,121.26,121.18,121.245,750600000.0
2008-12-11 08:09:00,121.245,121.275,121.21,121.22,983799999.0
2008-12-11 08:10:00,121.225,121.275,121.215,121.275,1044200007.0
2008-12-11 08:11:00,121.275,121.285,121.175,121.2,1027800001.0
2008-12-11 08:12:00,121.2,121.21,121.165,121.19,854800002.0
2008-12-11 08:13:00,121.19,121.21,121.135,121.2,859600003.0
2008-12-11 08:14:00,121.195,121.195,121.105,121.135,1177400007.0
2008-12-11 08:15:00,121.13,121.155,121.095,121.13,665000001.0
2008-12-11 08:16:00,121.125,121.16,121.115,121.145,682599999.0
2008-12-11 08:17:00,121.14,121.15,121.115,121.14,688000003.0
2008-12-11 08:18:00,121.14,121.16,121.105,121.15,765199998.0
2008-12-11 08:19:00,121.145,121.15,121.145,121.145,134400000.0
2008-12-11 08:20:00,121.14,121.14,121.115,121.12,241600002.0
2008-12-11 08:21:00,121.115,121.16,121.11,121.16,425400000.0
2008-12-11 08:22:00,121.15,121.225,121.15,121.2,796200004.0
2008-12-11 08:23:00,121.2,121.285,121.185,121.21,706200000.0
2008-12-11 08:24:00,121.2,121.23,121.185,121.215,758200003.0
2008-12-11 08:25:00,121.225,121.275,121.215,121.265,427400000.0
2008-12-11 08:26:00,121.265,121.365,121.265,121.33,618400000.0
2008-12-11 08:27:00,121.33,121.395,121.31,121.345,1313400004.0
2008-12-11 08:28:00,121.355,121.38,121.28,121.325,1238000003.0
2008-12-11 08:29:00,121.335,121.35,121.29,121.31,745400001.0
2008-12-11 08:30:00,121.295,121.365,121.29,121.355,654400005.0
2008-12-11 08:31:00,121.355,121.515,121.355,121.45,810600000.0
2008-12-11 08:32:00,121.46,121.51,121.425,121.46,774600004.0
2008-12-11 08:33:00,121.46,121.495,121.45,121.465,509600000.0
2008-12-11 08:34:00,121.465,121.51,121.445,121.51,540600000.0
2008-12-11 08:35:00,121.515,121.555,121.49,121.525,996200004.0
2008-12-11 08:36:00,121.525,121.54,121.45,121.475,745000003.0
2008-12-11 08:37:00,121.465,121.475,121.41,121.43,689400000.0
2008-12-11 08:38:00,121.41,121.42,121.39,121.415,804399998.0
2008-12-11 08:39:00,121.415,121.43,121.375,121.42,716399999.0
2008-12-11 08:40:00,121.415,121.43,121.375,121.43,871200000.0
2008-12-11 08:41:00,121.42,121.475,121.415,121.43,525200000.0
2008-12-11 08:42:00,121.43,121.51,121.43,121.455,623000001.0
2008-12-11 08:43:00,121.46,121.465,121.45,121.455,110800000.0
2008-12-11 08:44:00,121.455,121.515,121.455,121.505,458999999.0
2008-12-11 08:45:00,121.51,121.675,121.505,121.655,796600001.0
2008-12-11 08:46:00,121.655,121.655,121.585,121.595,861199996.0
2008-12-11 08:47:00,121.595,121.62,121.575,121.615,636000000.0
2008-12-11 08:48:00,121.62,121.63,121.605,121.615,1014599997.0
2008-12-11 08:49:00,121.615,121.62,121.605,121.605,227400000.0
2008-12-11 08:50:00,121.615,121.615,121.56,121.6,449600000.0
2008-12-11 08:51:00,121.61,121.65,121.585,121.585,746999996.0
2008-12-11 08:52:00,121.59,121.62,121.54,121.57,562999999.0
2008-12-11 08:53:00,121.575,121.61,121.525,121.545,691199997.0
2008-12-11 08:54:00,121.545,121.58,121.535,121.56,532399998.0
2008-12-11 08:55:00,121.56,121.62,121.525,121.53,779799999.0
2008-12-11 08:56:00,121.53,121.54,121.455,121.455,643199994.0
2008-12-11 08:57:00,121.465,121.465,121.405,121.46,568000000.0
2008-12-11 08:58:00,121.47,121.47,121.415,121.445,596399994.0
2008-12-11 08:59:00,121.435,121.46,121.405,121.405,249600001.0
2008-12-11 09:00:00,121.395,121.395,121.34,121.355,738600000.0
2008-12-11 09:01:00,121.355,121.36,121.31,121.31,690799999.0
2008-12-11 09:02:00,121.32,121.32,121.295,121.3,531800000.0
2008-12-11 09:03:00,121.3,121.34,121.295,121.31,503000000.0
2008-12-11 09:04:00,121.31,121.355,121.295,121.31,607000001.0
2008-12-11 09:05:00,121.31,121.31,121.295,121.3,563000001.0
2008-12-11 09:06:00,121.3,121.355,121.295,121.355,526000000.0
2008-12-11 09:07:00,121.35,121.35,121.28,121.28,545199999.0
2008-12-11 09:08:00,121.28,121.37,121.265,121.37,737400000.0
2008-12-11 09:09:00,121.37,121.375,121.33,121.355,820000000.0
2008-12-11 09:10:00,121.36,121.37,121.35,121.365,311000002.0
2008-12-11 09:11:00,121.365,121.365,121.34,121.35,303800000.0
2008-12-11 09:12:00,121.35,121.35,121.325,121.335,314200000.0
2008-12-11 09:13:00,121.335,121.375,121.32,121.37,441000000.0
2008-12-11 09:14:00,121.375,121.545,121.365,121.505,912400000.0
2008-12-11 09:15:00,121.505,121.505,121.46,121.46,634600000.0
2008-12-11 09:16:00,121.465,121.525,121.46,121.515,905199999.0
2008-12-11 09:17:00,121.51,121.635,121.51,121.595,930799999.0
2008-12-11 09:18:00,121.595,121.615,121.52,121.53,906600001.0
2008-12-11 09:19:00,121.52,121.53,121.455,121.46,621800002.0
2008-12-11 09:20:00,121.465,121.48,121.43,121.445,515200000.0
2008-12-11 09:21:00,121.445,121.45,121.375,121.38,356600000.0
2008-12-11 09:22:00,121.375,121.4,121.34,121.355,552800000.0
2008-12-11 09:23:00,121.355,121.42,121.345,121.415,661400002.0
2008-12-11 09:24:00,121.41,121.45,121.41,121.42,488000000.0
2008-12-11 09:25:00,121.42,121.45,121.395,121.435,738200000.0
2008-12-11 09:26:00,121.435,121.48,121.42,121.465,543800000.0
2008-12-11 09:27:00,121.465,121.47,121.405,121.425,518600000.0
2008-12-11 09:28:00,121.425,121.45,121.425,121.44,342000000.0
2008-12-11 09:29:00,121.44,121.475,121.435,121.455,322400000.0
2008-12-11 09:30:00,121.455,121.48,121.455,121.48,447800000.0
2008-12-11 09:31:00,121.48,121.55,121.48,121.545,676800001.0
2008-12-11 09:32:00,121.545,121.625,121.545,121.605,724800000.0
2008-12-11 09:33:00,121.58,121.59,121.52,121.545,1079000002.0
2008-12-11 09:34:00,121.545,121.57,121.545,121.56,160000000.0
2008-12-11 09:35:00,121.56,121.565,121.51,121.515,437000000.0
2008-12-11 09:36:00,121.515,121.525,121.505,121.525,277800001.0
2008-12-11 09:37:00,121.525,121.55,121.515,121.525,386200000.0
2008-12-11 09:38:00,121.525,121.575,121.505,121.57,456200000.0
2008-12-11 09:39:00,121.575,121.605,121.53,121.56,552200001.0
2008-12-11 09:40:00,121.56,121.56,121.525,121.525,479600000.0
2008-12-11 09:41:00,121.53,121.555,121.505,121.555,486800000.0
2008-12-11 09:42:00,121.565,121.585,121.555,121.585,354600000.0
2008-12-11 09:43:00,121.575,121.575,121.495,121.495,494400000.0
2008-12-11 09:44:00,121.495,121.505,121.485,121.495,363200000.0
2008-12-11 09:45:00,121.49,121.505,121.45,121.455,349400000.0
2008-12-11 09:46:00,121.455,121.455,121.405,121.455,368600001.0
2008-12-11 09:47:00,121.455,121.465,121.455,121.455,115400000.0
2008-12-11 09:48:00,121.455,121.465,121.375,121.375,569600001.0
2008-12-11 09:49:00,121.375,121.405,121.335,121.395,586400000.0
2008-12-11 09:50:00,121.395,121.395,121.34,121.34,348600000.0
2008-12-11 09:51:00,121.34,121.375,121.33,121.365,626200000.0
2008-12-11 09:52:00,121.365,121.375,121.34,121.345,421800000.0
2008-12-11 09:53:00,121.345,121.345,121.3,121.31,416000000.0
2008-12-11 09:54:00,121.31,121.325,121.28,121.295,491700000.0
2008-12-11 09:55:00,121.295,121.315,121.28,121.28,724000000.0
2008-12-11 09:56:00,121.28,121.305,121.27,121.285,807600000.0
2008-12-11 09:57:00,121.28,121.32,121.28,121.31,481000000.0
2008-12-11 09:58:00,121.315,121.35,121.31,121.345,310200000.0
2008-12-11 09:59:00,121.345,121.37,121.335,121.35,619800001.0
2008-12-11 10:00:00,121.35,121.4,121.345,121.4,648200000.0
2008-12-11 10:01:00,121.4,121.405,121.37,121.38,891000001.0
2008-12-11 10:02:00,121.38,121.47,121.38,121.465,697800000.0
2008-12-11 10:03:00,121.465,121.475,121.43,121.445,701400000.0
2008-12-11 10:04:00,121.445,121.485,121.445,121.485,637000002.0
2008-12-11 10:05:00,121.485,121.485,121.445,121.45,512199999.0
2008-12-11 10:06:00,121.45,121.455,121.43,121.435,299800000.0
2008-12-11 10:07:00,121.43,121.48,121.43,121.465,610199997.0
2008-12-11 10:08:00,121.465,121.515,121.455,121.5,590599999.0
2008-12-11 10:09:00,121.5,121.575,121.48,121.56,526800000.0
2008-12-11 10:10:00,121.56,121.575,121.535,121.535,521800000.0
2008-12-11 10:11:00,121.53,121.555,121.48,121.485,884000002.0
2008-12-11 10:12:00,121.48,121.505,121.48,121.495,643000001.0
2008-12-11 10:13:00,121.49,121.53,121.49,121.53,384000000.0
2008-12-11 10:14:00,121.53,121.53,121.49,121.5,509000000.0
2008-12-11 10:15:00,121.5,121.505,121.48,121.495,756999999.0
2008-12-11 10:16:00,121.495,121.505,121.43,121.485,724799999.0
2008-12-11 10:17:00,121.485,121.49,121.34,121.345,977800000.0
2008-12-11 10:18:00,121.34,121.34,121.275,121.285,609100000.0
2008-12-11 10:19:00,121.285,121.32,121.285,121.315,640200001.0
2008-12-11 10:20:00,121.315,121.38,121.305,121.37,700600006.0
2008-12-11 10:21:00,121.37,121.37,121.295,121.295,770600000.0
2008-12-11 10:22:00,121.295,121.305,121.29,121.295,488200000.0
2008-12-11 10:23:00,121.295,121.315,121.275,121.295,512399999.0
2008-12-11 10:24:00,121.295,121.3,121.275,121.285,287400000.0
2008-12-11 10:25:00,121.285,121.305,121.275,121.275,512200000.0
2008-12-11 10:26:00,121.275,121.285,121.17,121.17,488200000.0
2008-12-11 10:27:00,121.17,121.235,121.165,121.22,477400000.0
2008-12-11 10:28:00,121.215,121.235,121.205,121.225,354600000.0
2008-12-11 10:29:00,121.22,121.225,121.175,121.195,597600000.0
2008-12-11 10:30:00,121.205,121.235,121.18,121.235,943400001.0
2008-12-11 10:31:00,121.235,121.28,121.225,121.275,634000002.0
2008-12-11 10:32:00,121.275,121.305,121.26,121.26,371799998.0
2008-12-11 10:33:00,121.26,121.27,121.175,121.205,645199998.0
2008-12-11 10:34:00,121.205,121.225,121.175,121.175,768200000.0
2008-12-11 10:35:00,121.175,121.22,121.175,121.185,558600002.0
2008-12-11 10:36:00,121.185,121.185,121.135,121.135,786200001.0
2008-12-11 10:37:00,121.135,121.14,121.1,121.115,516400000.0
2008-12-11 10:38:00,121.115,121.115,121.04,121.04,507999998.0
2008-12-11 10:39:00,121.035,121.045,120.825,120.86,1066399998.0
2008-12-11 10:40:00,120.865,120.92,120.82,120.825,937400000.0
2008-12-11 10:41:00,120.825,120.825,120.665,120.7,988800000.0
2008-12-11 10:42:00,120.71,120.825,120.705,120.81,667000000.0
2008-12-11 10:43:00,120.815,120.87,120.795,120.805,901000001.0
2008-12-11 10:44:00,120.805,120.815,120.765,120.79,1051599998.0
2008-12-11 10:45:00,120.785,120.855,120.735,120.84,1061399998.0
2008-12-11 10:46:00,120.84,120.965,120.82,120.955,1166799993.0
2008-12-11 10:47:00,120.96,120.96,120.84,120.85,1087799997.0
2008-12-11 10:48:00,120.845,120.925,120.845,120.925,1159199993.0
2008-12-11 10:49:00,120.925,120.945,120.865,120.88,1304199996.0
2008-12-11 10:50:00,120.875,120.905,120.84,120.865,710400000.0
2008-12-11 10:51:00,120.865,120.865,120.72,120.805,1044999999.0
2008-12-11 10:52:00,120.805,120.81,120.74,120.77,1246400001.0
2008-12-11 10:53:00,120.775,120.825,120.775,120.805,1214799993.0
2008-12-11 10:54:00,120.805,120.83,120.795,120.805,687599994.0
2008-12-11 10:55:00,120.805,120.815,120.775,120.775,1016000000.0
2008-12-11 10:56:00,120.78,120.795,120.725,120.735,1339599995.0
2008-12-11 10:57:00,120.735,120.735,120.715,120.715,1063599988.0
2008-12-11 10:58:00,120.72,120.785,120.715,120.765,1144399989.0
2008-12-11 10:59:00,120.765,120.78,120.725,120.725,934199995.0
2008-12-11 11:00:00,120.725,120.78,120.725,120.775,904199995.0
2008-12-11 11:01:00,120.775,120.825,120.695,120.73,1068600001.0
2008-12-11 11:02:00,120.735,120.785,120.735,120.785,740800000.0
2008-12-11 11:03:00,120.785,120.845,120.785,120.825,1074999998.0
2008-12-11 11:04:00,120.825,120.905,120.825,120.895,748600000.0
2008-12-11 11:05:00,120.895,120.91,120.895,120.895,830599988.0
2008-12-11 11:06:00,120.895,120.915,120.875,120.89,958600001.0
2008-12-11 11:07:00,120.885,120.895,120.855,120.88,813199998.0
2008-12-11 11:08:00,120.875,120.875,120.855,120.865,701600000.0
2008-12-11 11:09:00,120.86,120.875,120.86,120.865,623799993.0
2008-12-11 11:10:00,120.865,120.9,120.865,120.88,1043799997.0
2008-12-11 11:11:00,120.885,120.89,120.85,120.88,718399996.0
2008-12-11 11:12:00,120.875,120.875,120.86,120.865,395400000.0
2008-12-11 11:13:00,120.87,120.875,120.815,120.83,738599999.0
2008-12-11 11:14:00,120.84,120.85,120.825,120.845,511999999.0
2008-12-11 11:15:00,120.85,120.915,120.845,120.895,807200000.0
2008-12-11 11:16:00,120.895,120.96,120.895,120.945,911599999.0
2008-12-11 11:17:00,120.945,120.955,120.915,120.95,1140000000.0
2008-12-11 11:18:00,120.95,120.955,120.91,120.94,993799995.0
2008-12-11 11:19:00,120.935,120.975,120.935,120.945,1016599993.0
2008-12-11 11:20:00,120.945,120.97,120.94,120.955,1234399991.0
2008-12-11 11:21:00,120.96,120.98,120.925,120.94,904600001.0
2008-12-11 11:22:00,120.94,121.025,120.93,121.02,1128799996.0
2008-12-11 11:23:00,121.02,121.04,120.985,120.985,995599999.0
2008-12-11 11:24:00,120.995,121.01,120.98,121.005,811999998.0
2008-12-11 11:25:00,121.005,121.065,120.995,121.05,1091399995.0
2008-12-11 11:26:00,121.045,121.055,121.005,121.01,924199998.0
2008-12-11 11:27:00,121.01,121.04,120.975,121.035,1074599992.0
2008-12-11 11:28:00,121.035,121.08,121.035,121.075,634399998.0
2008-12-11 11:29:00,121.075,121.085,121.065,121.065,1136199977.0
2008-12-11 11:30:00,121.065,121.065,121.01,121.035,915800003.0
2008-12-11 11:31:00,121.025,121.075,121.01,121.055,1017599999.0
2008-12-11 11:32:00,121.055,121.24,121.055,121.12,1266000001.0
2008-12-11 11:33:00,121.13,121.135,121.09,121.125,1124999998.0
2008-12-11 11:34:00,121.125,121.14,121.095,121.11,822599996.0
2008-12-11 11:35:00,121.11,121.165,121.11,121.13,997599998.0
2008-12-11 11:36:00,121.125,121.13,121.095,121.095,859599990.0
2008-12-11 11:37:00,121.095,121.095,121.0,121.0,949599999.0
2008-12-11 11:38:00,120.995,121.0,120.82,120.865,842199999.0
2008-12-11 11:39:00,120.87,120.965,120.86,120.94,1002599997.0
2008-12-11 11:40:00,120.935,120.955,120.935,120.945,1001799992.0
2008-12-11 11:41:00,120.945,120.95,120.895,120.9,835199999.0
2008-12-11 11:42:00,120.9,120.91,120.87,120.885,867000002.0
2008-12-11 11:43:00,120.885,120.91,120.875,120.895,581399994.0
2008-12-11 11:44:00,120.9,120.905,120.845,120.895,1140999996.0
2008-12-11 11:45:00,120.9,120.94,120.88,120.89,1277000005.0
2008-12-11 11:46:00,120.885,120.945,120.875,120.905,756999999.0
2008-12-11 11:47:00,120.905,120.93,120.725,120.725,881799993.0
2008-12-11 11:48:00,120.72,120.82,120.71,120.775,1309799996.0
2008-12-11 11:49:00,120.77,120.795,120.69,120.69,1155799998.0
2008-12-11 11:50:00,120.68,120.72,120.65,120.65,964000003.0
2008-12-11 11:51:00,120.65,120.69,120.65,120.685,492600001.0
2008-12-11 11:52:00,120.68,120.685,120.645,120.685,1048199997.0
2008-12-11 11:53:00,120.685,120.685,120.615,120.635,1137600001.0
2008-12-11 11:54:00,120.635,120.655,120.6,120.645,1085600007.0
2008-12-11 11:55:00,120.645,120.655,120.56,120.575,1122399990.0
2008-12-11 11:56:00,120.57,120.59,120.51,120.525,903400001.0
2008-12-11 11:57:00,120.525,120.59,120.52,120.56,1086200002.0
2008-12-11 11:58:00,120.56,120.79,120.56,120.77,1084999999.0
2008-12-11 11:59:00,120.77,120.815,120.76,120.785,985799997.0
2008-12-11 12:00:00,120.78,120.81,120.75,120.805,911999999.0
2008-12-11 12:01:00,120.81,120.845,120.8,120.805,1067199998.0
2008-12-11 12:02:00,120.8,120.84,120.76,120.82,1173399999.0
2008-12-11 12:03:00,120.815,120.845,120.8,120.81,1311800001.0
2008-12-11 12:04:00,120.815,120.83,120.805,120.805,860800002.0
2008-12-11 12:05:00,120.81,120.84,120.8,120.825,812399999.0
2008-12-11 12:06:00,120.825,120.85,120.79,120.81,1172800005.0
2008-12-11 12:07:00,120.8,120.83,120.79,120.83,912200001.0
2008-12-11 12:08:00,120.815,120.825,120.79,120.795,844599999.0
2008-12-11 12:09:00,120.785,120.8,120.755,120.78,1379399990.0
2008-12-11 12:10:00,120.78,120.785,120.67,120.735,928800002.0
2008-12-11 12:11:00,120.735,120.755,120.71,120.73,687799998.0
2008-12-11 12:12:00,120.73,120.73,120.7,120.71,610800000.0
2008-12-11 12:13:00,120.715,120.77,120.715,120.75,660800000.0
2008-12-11 12:14:00,120.75,120.815,120.745,120.775,1005600000.0
2008-12-11 12:15:00,120.78,120.79,120.68,120.73,794600000.0
2008-12-11 12:16:00,120.715,120.815,120.715,120.815,739999997.0
2008-12-11 12:17:00,120.815,120.815,120.78,120.805,594200001.0
2008-12-11 12:18:00,120.81,120.815,120.725,120.785,892400005.0
2008-12-11 12:19:00,120.79,120.875,120.765,120.855,1036999997.0
2008-12-11 12:20:00,120.855,120.87,120.83,120.855,993600011.0
2008-12-11 12:21:00,120.845,120.87,120.815,120.83,1543399996.0
2008-12-11 12:22:00,120.845,120.86,120.84,120.855,725199999.0
2008-12-11 12:23:00,120.865,120.875,120.845,120.845,658999999.0
2008-12-11 12:24:00,120.855,120.875,120.84,120.875,614600003.0
2008-12-11 12:25:00,120.875,120.88,120.85,120.865,919599995.0
2008-12-11 12:26:00,120.855,120.92,120.85,120.92,1342399999.0
2008-12-11 12:27:00,120.925,120.98,120.915,120.975,1250800000.0
2008-12-11 12:28:00,120.97,121.065,120.97,121.055,1128400003.0
2008-12-11 12:29:00,121.055,121.075,121.015,121.065,1056999991.0
2008-12-11 12:30:00,121.065,121.075,121.045,121.065,1107999999.0
2008-12-11 12:31:00,121.065,121.075,120.995,120.995,1111199996.0
2008-12-11 12:32:00,121.005,121.145,121.005,121.075,721599995.0
2008-12-11 12:33:00,121.09,121.09,121.0,121.01,851599996.0
2008-12-11 12:34:00,121.01,121.01,120.98,120.995,543800001.0
2008-12-11 12:35:00,120.995,121.05,120.995,121.04,478799999.0
2008-12-11 12:36:00,121.04,121.095,121.025,121.04,888600000.0
2008-12-11 12:37:00,121.045,121.195,121.04,121.18,1167800003.0
2008-12-11 12:38:00,121.18,121.23,121.165,121.195,960600005.0
2008-12-11 12:39:00,121.185,121.185,121.13,121.145,1208599995.0
2008-12-11 12:40:00,121.15,121.185,121.125,121.175,1110199998.0
2008-12-11 12:41:00,121.17,121.23,121.165,121.215,1067800001.0
2008-12-11 12:42:00,121.225,121.27,121.225,121.255,1133199999.0
2008-12-11 12:43:00,121.255,121.275,121.24,121.27,511800000.0
2008-12-11 12:44:00,121.27,121.275,121.225,121.27,1181199997.0
2008-12-11 12:45:00,121.27,121.3,121.225,121.245,1048600001.0
2008-12-11 12:46:00,121.24,121.32,121.24,121.32,976799995.0
2008-12-11 12:47:00,121.32,121.32,121.205,121.21,947400000.0
2008-12-11 12:48:00,121.21,121.225,121.195,121.225,888599997.0
2008-12-11 12:49:00,121.23,121.37,121.23,121.305,829799999.0
2008-12-11 12:50:00,121.305,121.37,121.305,121.315,987199996.0
2008-12-11 12:51:00,121.315,121.415,121.305,121.315,1440399992.0
2008-12-11 12:52:00,121.32,121.34,121.26,121.34,1060800001.0
2008-12-11 12:53:00,121.335,121.395,121.315,121.345,975200000.0
2008-12-11 12:54:00,121.34,121.37,121.315,121.315,967599999.0
2008-12-11 12:55:00,121.32,121.365,121.32,121.335,1178199992.0
2008-12-11 12:56:00,121.35,121.365,121.315,121.35,584399999.0
2008-12-11 12:57:00,121.35,121.355,121.34,121.345,676399998.0
2008-12-11 12:58:00,121.345,121.345,121.28,121.305,995000000.0
2008-12-11 12:59:00,121.305,121.33,121.285,121.32,1123799995.0
2008-12-11 13:00:00,121.32,121.38,121.315,121.36,1070799993.0
2008-12-11 13:01:00,121.36,121.37,121.3,121.34,1081800002.0
2008-12-11 13:02:00,121.335,121.365,121.26,121.275,1019000002.0
2008-12-11 13:03:00,121.27,121.275,121.235,121.235,980000001.0
2008-12-11 13:04:00,121.245,121.28,121.23,121.23,726799999.0
2008-12-11 13:05:00,121.225,121.235,121.14,121.205,809800000.0
2008-12-11 13:06:00,121.205,121.285,121.205,121.285,755399997.0
2008-12-11 13:07:00,121.28,121.44,121.275,121.415,845500000.0
2008-12-11 13:08:00,121.425,121.45,121.385,121.41,835000002.0
2008-12-11 13:09:00,121.41,121.455,121.41,121.425,783400001.0
2008-12-11 13:10:00,121.425,121.425,121.38,121.395,655199999.0
2008-12-11 13:11:00,121.385,121.445,121.375,121.435,665400000.0
2008-12-11 13:12:00,121.43,121.435,121.41,121.425,531199999.0
2008-12-11 13:13:00,121.42,121.46,121.42,121.455,353400000.0
2008-12-11 13:14:00,121.455,121.485,121.44,121.48,477599999.0
2008-12-11 13:15:00,121.485,121.495,121.46,121.49,538599996.0
2008-12-11 13:16:00,121.495,121.51,121.465,121.495,557800000.0
2008-12-11 13:17:00,121.49,121.51,121.47,121.49,691200000.0
2008-12-11 13:18:00,121.49,121.58,121.47,121.565,709000000.0
2008-12-11 13:19:00,121.565,121.59,121.565,121.565,194599999.0
2008-12-11 13:20:00,121.565,121.665,121.55,121.665,473799999.0
2008-12-11 13:21:00,121.665,121.68,121.645,121.645,563000000.0
2008-12-11 13:22:00,121.64,121.645,121.59,121.59,366000000.0
2008-12-11 13:23:00,121.6,121.62,121.52,121.555,422600000.0
2008-12-11 13:24:00,121.55,121.575,121.5,121.51,884599997.0
2008-12-11 13:25:00,121.515,121.585,121.505,121.55,916799998.0
2008-12-11 13:26:00,121.565,121.585,121.55,121.555,438599997.0
2008-12-11 13:27:00,121.555,121.555,121.525,121.535,394000002.0
2008-12-11 13:28:00,121.535,121.595,121.535,121.565,469400000.0
2008-12-11 13:29:00,121.555,121.575,121.52,121.555,585600001.0
2008-12-11 13:30:00,121.555,121.555,121.455,121.5,717999998.0
2008-12-11 13:31:00,121.495,121.495,121.475,121.48,734200003.0
2008-12-11 13:32:00,121.485,121.51,121.485,121.495,727800003.0
2008-12-11 13:33:00,121.495,121.5,121.475,121.475,290000000.0
2008-12-11 13:34:00,121.475,121.485,121.465,121.475,297800000.0
2008-12-11 13:35:00,121.465,121.505,121.465,121.505,516600000.0
2008-12-11 13:36:00,121.505,121.505,121.415,121.445,577400000.0
2008-12-11 13:37:00,121.44,121.46,121.415,121.45,306800000.0
2008-12-11 13:38:00,121.45,121.45,121.425,121.425,462599999.0
2008-12-11 13:39:00,121.425,121.445,121.415,121.415,443399998.0
2008-12-11 13:40:00,121.415,121.44,121.375,121.43,718400004.0
2008-12-11 13:41:00,121.435,121.535,121.42,121.505,789200001.0
2008-12-11 13:42:00,121.505,121.51,121.45,121.51,741000000.0
2008-12-11 13:43:00,121.505,121.515,121.395,121.515,977000002.0
2008-12-11 13:44:00,121.52,121.56,121.515,121.56,1505000002.0
2008-12-11 13:45:00,121.56,121.575,121.52,121.555,1347600004.0
2008-12-11 13:46:00,121.555,121.585,121.53,121.56,1194999998.0
2008-12-11 13:47:00,121.555,121.555,121.405,121.405,1284999997.0
2008-12-11 13:48:00,121.4,121.455,121.385,121.45,954200002.0
2008-12-11 13:49:00,121.45,121.545,121.44,121.525,778999998.0
2008-12-11 13:50:00,121.53,121.55,121.43,121.46,1241599997.0
2008-12-11 13:51:00,121.445,121.47,121.4,121.445,997999999.0
2008-12-11 13:52:00,121.445,121.545,121.42,121.51,1103000002.0
2008-12-11 13:53:00,121.495,121.515,121.435,121.445,706400001.0
2008-12-11 13:54:00,121.44,121.525,121.44,121.47,817599998.0
2008-12-11 13:55:00,121.48,121.505,121.44,121.465,886199999.0
2008-12-11 13:56:00,121.465,121.475,121.435,121.46,718200001.0
2008-12-11 13:57:00,121.455,121.465,121.355,121.355,743400000.0
2008-12-11 13:58:00,121.355,121.405,121.355,121.405,432599999.0
2008-12-11 13:59:00,121.405,121.485,121.405,121.46,952800000.0
2008-12-11 14:00:00,121.46,121.46,121.355,121.38,1096599997.0
2008-12-11 14:01:00,121.375,121.375,121.225,121.235,895600001.0
2008-12-11 14:02:00,121.235,121.28,121.19,121.265,1109799996.0
2008-12-11 14:03:00,121.265,121.335,121.265,121.315,711399999.0
2008-12-11 14:04:00,121.315,121.315,121.255,121.285,512600000.0
2008-12-11 14:05:00,121.285,121.335,121.285,121.305,698000000.0
2008-12-11 14:06:00,121.305,121.34,121.305,121.315,1089000000.0
2008-12-11 14:07:00,121.32,121.42,121.32,121.39,600399999.0
2008-12-11 14:08:00,121.395,121.4,121.315,121.35,985000000.0
2008-12-11 14:09:00,121.345,121.395,121.345,121.365,695600000.0
2008-12-11 14:10:00,121.35,121.35,121.255,121.315,749600000.0
2008-12-11 14:11:00,121.315,121.39,121.315,121.335,931999997.0
2008-12-11 14:12:00,121.33,121.33,121.27,121.3,728400000.0
2008-12-11 14:13:00,121.3,121.335,121.285,121.325,640199999.0
2008-12-11 14:14:00,121.325,121.345,121.255,121.3,1001599998.0
2008-12-11 14:15:00,121.3,121.31,121.025,121.1,1043199999.0
2008-12-11 14:16:00,121.11,121.155,121.06,121.115,1082000001.0
2008-12-11 14:17:00,121.115,121.125,121.05,121.06,653400000.0
2008-12-11 14:18:00,121.07,121.135,120.855,120.9,801100000.0
2008-12-11 14:19:00,120.9,120.98,120.84,120.91,972200000.0
2008-12-11 14:20:00,120.915,121.045,120.915,121.0,897200000.0
2008-12-11 14:21:00,121.005,121.055,120.985,121.055,904799998.0
2008-12-11 14:22:00,121.055,121.135,121.05,121.135,385999999.0
2008-12-11 14:23:00,121.135,121.155,121.095,121.145,778199999.0
2008-12-11 14:24:00,121.145,121.23,121.135,121.225,892999999.0
2008-12-11 14:25:00,121.225,121.275,121.105,121.105,1080800000.0
2008-12-11 14:26:00,121.11,121.16,121.025,121.055,819599999.0
2008-12-11 14:27:00,121.06,121.14,121.045,121.055,853900000.0
2008-12-11 14:28:00,121.055,121.08,121.005,121.075,641200000.0
2008-12-11 14:29:00,121.075,121.195,121.06,121.18,821999999.0
2008-12-11 14:30:00,121.18,121.195,121.105,121.12,702200000.0
2008-12-11 14:31:00,121.125,121.145,121.065,121.085,720799999.0
2008-12-11 14:32:00,121.08,121.09,120.845,120.925,1149199998.0
2008-12-11 14:33:00,120.925,120.945,120.84,120.855,744400000.0
2008-12-11 14:34:00,120.855,120.955,120.835,120.93,834799998.0
2008-12-11 14:35:00,120.93,120.935,120.805,120.83,821000000.0
2008-12-11 14:36:00,120.81,120.815,120.7,120.7,819400000.0
2008-12-11 14:37:00,120.7,120.83,120.695,120.78,907600000.0
2008-12-11 14:38:00,120.77,120.86,120.74,120.86,1107699999.0
2008-12-11 14:39:00,120.855,120.99,120.855,120.985,1100599999.0
2008-12-11 14:40:00,120.98,121.095,120.98,121.095,916399998.0
2008-12-11 14:41:00,121.09,121.205,121.09,121.12,833400000.0
2008-12-11 14:42:00,121.12,121.175,121.055,121.125,995600000.0
2008-12-11 14:43:00,121.14,121.185,121.105,121.105,819999999.0
2008-12-11 14:44:00,121.105,121.105,120.915,120.99,897399997.0
2008-12-11 14:45:00,120.99,121.09,120.985,121.07,789799999.0
2008-12-11 14:46:00,121.07,121.09,121.0,121.06,867599999.0
2008-12-11 14:47:00,121.06,121.115,121.055,121.115,577200000.0
2008-12-11 14:48:00,121.12,121.15,121.075,121.085,740000000.0
2008-12-11 14:49:00,121.085,121.1,121.0,121.0,718200000.0
2008-12-11 14:50:00,120.995,121.065,120.895,120.975,657800002.0
2008-12-11 14:51:00,120.98,120.98,120.91,120.925,772800000.0
2008-12-11 14:52:00,120.93,120.995,120.895,120.97,819600000.0
2008-12-11 14:53:00,120.97,120.985,120.92,120.96,699900001.0
2008-12-11 14:54:00,120.96,120.985,120.955,120.97,645600000.0
2008-12-11 14:55:00,120.97,121.105,120.97,121.09,1032399997.0
2008-12-11 14:56:00,121.09,121.115,121.04,121.05,851199999.0
2008-12-11 14:57:00,121.05,121.125,121.035,121.11,643000000.0
2008-12-11 14:58:00,121.125,121.125,121.08,121.095,433400000.0
2008-12-11 14:59:00,121.095,121.12,121.08,121.105,624399998.0
2008-12-11 15:00:00,121.105,121.105,120.955,120.965,1016399999.0
2008-12-11 15:01:00,120.965,120.99,120.93,120.945,536600000.0
2008-12-11 15:02:00,120.945,120.945,120.825,120.855,797200000.0
2008-12-11 15:03:00,120.845,120.87,120.745,120.765,771200000.0
2008-12-11 15:04:00,120.765,120.855,120.765,120.845,441400000.0
2008-12-11 15:05:00,120.85,120.905,120.84,120.86,610200000.0
2008-12-11 15:06:00,120.87,120.935,120.755,120.805,956999999.0
2008-12-11 15:07:00,120.81,120.85,120.77,120.785,914200000.0
2008-12-11 15:08:00,120.79,120.855,120.75,120.84,841800000.0
2008-12-11 15:09:00,120.84,120.89,120.775,120.85,916600000.0
2008-12-11 15:10:00,120.855,120.89,120.84,120.875,445600000.0
2008-12-11 15:11:00,120.875,120.885,120.805,120.805,686200000.0
2008-12-11 15:12:00,120.81,120.82,120.695,120.72,857800001.0
2008-12-11 15:13:00,120.72,120.81,120.7,120.755,654000000.0
2008-12-11 15:14:00,120.755,120.755,120.655,120.675,740999999.0
2008-12-11 15:15:00,120.675,120.7,120.575,120.675,902999997.0
2008-12-11 15:16:00,120.675,120.705,120.605,120.675,1088600004.0
2008-12-11 15:17:00,120.675,120.715,120.6,120.705,725400000.0
2008-12-11 15:18:00,120.7,120.81,120.7,120.755,658600001.0
2008-12-11 15:19:00,120.755,120.805,120.705,120.785,833000002.0
2008-12-11 15:20:00,120.785,120.865,120.77,120.8,870000000.0
2008-12-11 15:21:00,120.8,120.875,120.8,120.875,706399999.0
2008-12-11 15:22:00,120.875,120.885,120.83,120.865,876600001.0
2008-12-11 15:23:00,120.865,120.895,120.835,120.835,791199998.0
2008-12-11 15:24:00,120.855,120.9,120.83,120.86,911600000.0
2008-12-11 15:25:00,120.86,120.89,120.79,120.885,675599998.0
2008-12-11 15:26:00,120.88,120.92,120.805,120.865,605099998.0
2008-12-11 15:27:00,120.86,120.885,120.855,120.86,486000001.0
2008-12-11 15:28:00,120.86,120.875,120.815,120.865,426700000.0
2008-12-11 15:29:00,120.865,120.895,120.82,120.895,431400000.0
2008-12-11 15:30:00,120.885,120.89,120.735,120.855,722200000.0
2008-12-11 15:31:00,120.845,120.85,120.625,120.715,663400001.0
2008-12-11 15:32:00,120.71,120.72,120.635,120.65,667200000.0
2008-12-11 15:33:00,120.655,120.945,120.65,120.945,622800000.0
2008-12-11 15:34:00,120.94,121.01,120.67,120.675,671000001.0
2008-12-11 15:35:00,120.665,120.725,120.66,120.685,670999999.0
2008-12-11 15:36:00,120.69,120.74,120.675,120.7,700800000.0
2008-12-11 15:37:00,120.705,120.805,120.695,120.77,602400000.0
2008-12-11 15:38:00,120.765,120.83,120.71,120.82,595200001.0
2008-12-11 15:39:00,120.82,120.865,120.76,120.76,702200000.0
2008-12-11 15:40:00,120.765,120.925,120.765,120.78,526999999.0
2008-12-11 15:41:00,120.795,120.86,120.785,120.855,775600000.0
2008-12-11 15:42:00,120.815,120.825,120.715,120.715,691999999.0
2008-12-11 15:43:00,120.715,120.725,120.61,120.655,862400000.0
2008-12-11 15:44:00,120.655,120.68,120.635,120.645,847599998.0
2008-12-11 15:45:00,120.645,120.695,120.625,120.67,539199998.0
2008-12-11 15:46:00,120.67,120.735,120.66,120.735,750199999.0
2008-12-11 15:47:00,120.735,120.8,120.735,120.75,592200000.0
2008-12-11 15:48:00,120.75,120.795,120.745,120.775,626199999.0
2008-12-11 15:49:00,120.775,120.79,120.665,120.7,578200001.0
2008-12-11 15:50:00,120.7,120.7,120.635,120.67,405400000.0
2008-12-11 15:51:00,120.665,120.675,120.62,120.665,567200000.0
2008-12-11 15:52:00,120.665,120.715,120.625,120.705,768400001.0
2008-12-11 15:53:00,120.705,120.83,120.69,120.82,764800002.0
2008-12-11 15:54:00,120.795,120.885,120.795,120.845,831000001.0
2008-12-11 15:55:00,120.855,120.91,120.83,120.835,746199999.0
2008-12-11 15:56:00,120.835,120.935,120.835,120.915,642000000.0
2008-12-11 15:57:00,120.905,120.98,120.89,120.97,559799999.0
2008-12-11 15:58:00,120.965,120.97,120.865,120.875,537200000.0
2008-12-11 15:59:00,120.885,120.885,120.775,120.815,447199999.0
2008-12-11 16:00:00,120.825,120.93,120.815,120.9,509600000.0
2008-12-11 16:01:00,120.9,120.945,120.84,120.88,472000000.0
2008-12-11 16:02:00,120.87,120.905,120.82,120.855,592200000.0
2008-12-11 16:03:00,120.855,121.005,120.84,120.995,494200000.0
2008-12-11 16:04:00,120.995,120.995,120.94,120.99,622599999.0
2008-12-11 16:05:00,120.99,121.105,120.98,121.09,422600000.0
2008-12-11 16:06:00,121.085,121.12,120.97,120.995,615199995.0
2008-12-11 16:07:00,120.985,120.99,120.925,120.96,777600000.0
2008-12-11 16:08:00,120.96,120.965,120.935,120.955,502600000.0
2008-12-11 16:09:00,120.955,120.99,120.925,120.925,588000000.0
2008-12-11 16:10:00,120.925,121.015,120.88,121.01,448600001.0
2008-12-11 16:11:00,121.01,121.07,121.01,121.025,536800000.0
2008-12-11 16:12:00,121.03,121.075,121.025,121.07,598200000.0
2008-12-11 16:13:00,121.07,121.105,120.96,120.965,760600000.0
2008-12-11 16:14:00,120.965,121.025,120.965,120.995,597000000.0
2008-12-11 16:15:00,120.99,121.03,120.94,121.025,754800000.0
2008-12-11 16:16:00,121.025,121.06,120.99,121.02,593599997.0
2008-12-11 16:17:00,121.02,121.055,120.995,121.035,649399999.0
2008-12-11 16:18:00,121.035,121.035,120.985,120.985,619000000.0
2008-12-11 16:19:00,120.99,121.05,120.975,121.015,668999999.0
2008-12-11 16:20:00,121.015,121.07,121.005,121.07,526600000.0
2008-12-11 16:21:00,121.065,121.065,121.025,121.045,621400000.0
2008-12-11 16:22:00,121.04,121.04,120.955,120.97,1095200001.0
2008-12-11 16:23:00,120.97,121.045,120.955,121.045,547199999.0
2008-12-11 16:24:00,121.045,121.055,120.99,121.005,1012800000.0
2008-12-11 16:25:00,121.005,121.06,121.005,121.025,739000002.0
2008-12-11 16:26:00,121.025,121.06,121.02,121.02,519400000.0
2008-12-11 16:27:00,121.02,121.04,120.98,120.995,675399999.0
2008-12-11 16:28:00,120.995,121.04,120.995,121.03,471000000.0
2008-12-11 16:29:00,121.03,121.105,121.01,121.085,496199999.0
2008-12-11 16:30:00,121.085,121.1,121.02,121.065,585400000.0
2008-12-11 16:31:00,121.05,121.05,120.995,121.015,674600001.0
2008-12-11 16:32:00,121.015,121.035,120.935,120.94,995000001.0
2008-12-11 16:33:00,120.94,120.945,120.855,120.875,710399999.0
2008-12-11 16:34:00,120.885,120.9,120.815,120.875,713200000.0
2008-12-11 16:35:00,120.875,120.905,120.835,120.905,647199997.0
2008-12-11 16:36:00,120.905,120.955,120.89,120.92,538800000.0
2008-12-11 16:37:00,120.92,121.005,120.915,121.005,808999998.0
2008-12-11 16:38:00,120.99,121.02,120.93,121.005,464600000.0
2008-12-11 16:39:00,121.005,121.055,120.985,120.985,557600000.0
2008-12-11 16:40:00,120.985,121.01,120.97,120.995,627800000.0
2008-12-11 16:41:00,120.995,121.045,120.975,121.015,681400003.0
2008-12-11 16:42:00,121.015,121.12,121.015,121.11,819200000.0
2008-12-11 16:43:00,121.11,121.11,121.035,121.075,406800000.0
2008-12-11 16:44:00,121.08,121.105,121.075,121.095,425600000.0
2008-12-11 16:45:00,121.11,121.21,121.08,121.21,457199999.0
2008-12-11 16:46:00,121.21,121.275,121.18,121.27,715199999.0
2008-12-11 16:47:00,121.27,121.32,121.265,121.315,691599999.0
2008-12-11 16:48:00,121.315,121.455,121.305,121.385,604400000.0
2008-12-11 16:49:00,121.385,121.45,121.35,121.365,839600001.0
2008-12-11 16:50:00,121.365,121.385,121.32,121.385,717400000.0
2008-12-11 16:51:00,121.39,121.48,121.38,121.395,727799997.0
2008-12-11 16:52:00,121.39,121.44,121.375,121.4,700200000.0
2008-12-11 16:53:00,121.4,121.43,121.37,121.37,662800000.0
2008-12-11 16:54:00,121.37,121.37,121.275,121.31,803199998.0
2008-12-11 16:55:00,121.32,121.39,121.295,121.39,738599999.0
2008-12-11 16:56:00,121.405,121.46,121.39,121.4,664599999.0
2008-12-11 16:57:00,121.4,121.4,121.255,121.3,734000001.0
2008-12-11 16:58:00,121.3,121.375,121.295,121.305,679799999.0
2008-12-11 16:59:00,121.315,121.485,121.315,121.39,901400000.0
2008-12-11 17:00:00,121.405,121.49,121.365,121.4,664500000.0
2008-12-11 17:01:00,121.4,121.45,121.3,121.325,619000000.0
2008-12-11 17:02:00,121.325,121.355,121.315,121.34,627800000.0
2008-12-11 17:03:00,121.34,121.495,121.335,121.475,641200001.0
2008-12-11 17:04:00,121.47,121.52,121.45,121.475,739599997.0
2008-12-11 17:05:00,121.465,121.465,121.35,121.39,957199994.0
2008-12-11 17:06:00,121.385,121.43,121.34,121.425,810799996.0
2008-12-11 17:07:00,121.425,121.52,121.385,121.52,858399997.0
2008-12-11 17:08:00,121.53,121.58,121.44,121.475,781200001.0
2008-12-11 17:09:00,121.475,121.52,121.41,121.515,687000002.0
2008-12-11 17:10:00,121.515,121.525,121.455,121.465,1258200000.0
2008-12-11 17:11:00,121.455,121.455,121.32,121.41,951799999.0
2008-12-11 17:12:00,121.405,121.43,121.37,121.4,813199999.0
2008-12-11 17:13:00,121.4,121.435,121.33,121.405,1045800004.0
2008-12-11 17:14:00,121.39,121.435,121.37,121.42,726399999.0
2008-12-11 17:15:00,121.415,121.505,121.415,121.45,586800001.0
2008-12-11 17:16:00,121.445,121.445,121.345,121.36,787400001.0
2008-12-11 17:17:00,121.36,121.41,121.34,121.365,915400000.0
2008-12-11 17:18:00,121.355,121.38,121.29,121.38,795600002.0
2008-12-11 17:19:00,121.38,121.385,121.325,121.325,989400004.0
2008-12-11 17:20:00,121.325,121.41,121.325,121.4,927600007.0
2008-12-11 17:21:00,121.4,121.43,121.38,121.39,556000003.0
2008-12-11 17:22:00,121.39,121.465,121.385,121.445,546400002.0
2008-12-11 17:23:00,121.455,121.495,121.35,121.415,1026800004.0
2008-12-11 17:24:00,121.415,121.465,121.38,121.46,577400005.0
2008-12-11 17:25:00,121.45,121.525,121.45,121.455,1026200006.0
2008-12-11 17:26:00,121.455,121.54,121.435,121.535,695000000.0
2008-12-11 17:27:00,121.535,121.535,121.455,121.48,957600004.0
2008-12-11 17:28:00,121.48,121.59,121.475,121.565,855200000.0
2008-12-11 17:29:00,121.565,121.625,121.535,121.57,926399995.0
2008-12-11 17:30:00,121.57,121.605,121.505,121.545,826599997.0
2008-12-11 17:31:00,121.545,121.55,121.485,121.49,690199999.0
2008-12-11 17:32:00,121.485,121.505,121.45,121.45,788000000.0
2008-12-11 17:33:00,121.45,121.515,121.45,121.485,773400002.0
2008-12-11 17:34:00,121.485,121.55,121.475,121.545,702600001.0
2008-12-11 17:35:00,121.54,121.57,121.47,121.495,977800002.0
2008-12-11 17:36:00,121.49,121.525,121.465,121.485,1044400008.0
2008-12-11 17:37:00,121.485,121.495,121.42,121.425,632400002.0
2008-12-11 17:38:00,121.425,121.45,121.405,121.45,716800001.0
2008-12-11 17:39:00,121.45,121.45,121.325,121.33,760999998.0
2008-12-11 17:40:00,121.33,121.335,121.28,121.325,656000000.0
2008-12-11 17:41:00,121.325,121.325,121.215,121.23,758400001.0
2008-12-11 17:42:00,121.23,121.235,121.195,121.215,575800001.0
2008-12-11 17:43:00,121.215,121.25,121.135,121.16,713400002.0
2008-12-11 17:44:00,121.16,121.19,121.115,121.185,725800000.0
2008-12-11 17:45:00,121.195,121.265,121.17,121.235,871200000.0
2008-12-11 17:46:00,121.235,121.275,121.205,121.265,725400004.0
2008-12-11 17:47:00,121.255,121.325,121.23,121.315,659000002.0
2008-12-11 17:48:00,121.31,121.385,121.3,121.36,630400000.0
2008-12-11 17:49:00,121.36,121.42,121.315,121.34,752200000.0
2008-12-11 17:50:00,121.34,121.38,121.32,121.325,887400003.0
2008-12-11 17:51:00,121.325,121.38,121.325,121.325,491600000.0
2008-12-11 17:52:00,121.325,121.36,121.32,121.33,800000000.0
2008-12-11 17:53:00,121.335,121.375,121.335,121.36,638000000.0
2008-12-11 17:54:00,121.365,121.365,121.325,121.365,846400004.0
2008-12-11 17:55:00,121.365,121.365,121.295,121.295,776200003.0
2008-12-11 17:56:00,121.3,121.31,121.24,121.295,644200002.0
2008-12-11 17:57:00,121.295,121.365,121.28,121.36,573799999.0
2008-12-11 17:58:00,121.36,121.48,121.36,121.47,756599999.0
2008-12-11 17:59:00,121.47,121.52,121.38,121.43,682400002.0
2008-12-11 18:00:00,121.43,121.455,121.34,121.385,594400000.0
2008-12-11 18:01:00,121.395,121.415,121.37,121.395,762800001.0
2008-12-11 18:02:00,121.395,121.395,121.285,121.3,602200003.0
2008-12-11 18:03:00,121.305,121.345,121.27,121.315,655000001.0
2008-12-11 18:04:00,121.33,121.4,121.285,121.315,974600004.0
2008-12-11 18:05:00,121.315,121.36,121.29,121.335,1211400003.0
2008-12-11 18:06:00,121.325,121.34,121.285,121.335,782600000.0
2008-12-11 18:07:00,121.335,121.355,121.25,121.25,652000000.0
2008-12-11 18:08:00,121.25,121.335,121.245,121.315,588600001.0
2008-12-11 18:09:00,121.33,121.385,121.325,121.37,1203400001.0
2008-12-11 18:10:00,121.36,121.47,121.355,121.465,682000000.0
2008-12-11 18:11:00,121.45,121.52,121.435,121.455,951000002.0
2008-12-11 18:12:00,121.455,121.545,121.445,121.545,614800000.0
2008-12-11 18:13:00,121.54,121.575,121.495,121.55,753200001.0
2008-12-11 18:14:00,121.55,121.58,121.53,121.58,676200000.0
2008-12-11 18:15:00,121.58,121.595,121.535,121.58,1189400004.0
2008-12-11 18:16:00,121.58,121.59,121.555,121.565,922800000.0
2008-12-11 18:17:00,121.56,121.58,121.5,121.515,803600001.0
2008-12-11 18:18:00,121.505,121.545,121.495,121.53,1182700004.0
2008-12-11 18:19:00,121.525,121.525,121.465,121.475,1183800000.0
2008-12-11 18:20:00,121.48,121.49,121.395,121.47,1234200000.0
2008-12-11 18:21:00,121.475,121.55,121.47,121.525,1289000003.0
2008-12-11 18:22:00,121.525,121.54,121.465,121.465,724400001.0
2008-12-11 18:23:00,121.47,121.505,121.46,121.49,826400000.0
2008-12-11 18:24:00,121.495,121.5,121.405,121.41,603400000.0
2008-12-11 18:25:00,121.405,121.45,121.37,121.45,513200001.0
2008-12-11 18:26:00,121.445,121.48,121.375,121.375,636999999.0
2008-12-11 18:27:00,121.375,121.375,121.325,121.345,667400002.0
2008-12-11 18:28:00,121.345,121.355,121.25,121.25,861799992.0
2008-12-11 18:29:00,121.245,121.32,121.2,121.32,680000001.0
2008-12-11 18:30:00,121.33,121.37,121.31,121.355,994199998.0
2008-12-11 18:31:00,121.355,121.41,121.355,121.395,840200007.0
2008-12-11 18:32:00,121.39,121.49,121.39,121.49,620200001.0
2008-12-11 18:33:00,121.49,121.55,121.49,121.51,710000001.0
2008-12-11 18:34:00,121.51,121.51,121.475,121.485,521999998.0
2008-12-11 18:35:00,121.485,121.485,121.37,121.375,644600000.0
2008-12-11 18:36:00,121.375,121.38,121.27,121.315,918400001.0
2008-12-11 18:37:00,121.315,121.345,121.285,121.31,579200000.0
2008-12-11 18:38:00,121.305,121.34,121.265,121.34,778999999.0
2008-12-11 18:39:00,121.335,121.56,121.335,121.555,807400001.0
2008-12-11 18:40:00,121.56,121.585,121.525,121.565,670200000.0
2008-12-11 18:41:00,121.565,121.63,121.475,121.52,880000001.0
2008-12-11 18:42:00,121.52,121.68,121.505,121.68,1110000000.0
2008-12-11 18:43:00,121.68,121.95,121.68,121.945,729599999.0
2008-12-11 18:44:00,121.945,122.015,121.905,121.905,736200000.0
2008-12-11 18:45:00,121.92,121.945,121.855,121.935,648000000.0
2008-12-11 18:46:00,121.935,122.01,121.93,121.995,650800000.0
2008-12-11 18:47:00,122.01,122.135,122.01,122.125,809599999.0
2008-12-11 18:48:00,122.1,122.155,122.085,122.085,620400000.0
2008-12-11 18:49:00,122.085,122.1,121.92,121.93,887800002.0
2008-12-11 18:50:00,121.935,122.015,121.925,121.985,648600000.0
2008-12-11 18:51:00,121.985,122.04,121.97,122.025,626999998.0
2008-12-11 18:52:00,122.025,122.05,121.91,121.915,593800002.0
2008-12-11 18:53:00,121.915,121.925,121.89,121.91,610200002.0
2008-12-11 18:54:00,121.91,122.05,121.895,122.025,602200003.0
2008-12-11 18:55:00,122.03,122.215,122.03,122.195,893600002.0
2008-12-11 18:56:00,122.195,122.235,122.13,122.13,452200000.0
2008-12-11 18:57:00,122.13,122.26,122.105,122.24,586200002.0
2008-12-11 18:58:00,122.24,122.28,122.225,122.255,731999997.0
2008-12-11 18:59:00,122.25,122.265,122.215,122.245,694599999.0
2008-12-11 19:00:00,122.25,122.285,122.225,122.23,581800001.0
2008-12-11 19:01:00,122.24,122.27,122.225,122.26,658399997.0
2008-12-11 19:02:00,122.25,122.32,122.25,122.305,862200011.0
2008-12-11 19:03:00,122.305,122.325,122.295,122.31,302400000.0
2008-12-11 19:04:00,122.32,122.48,122.31,122.415,817600003.0
2008-12-11 19:05:00,122.415,122.47,122.34,122.465,959200000.0
2008-12-11 19:06:00,122.455,122.485,122.41,122.455,1007200003.0
2008-12-11 19:07:00,122.465,122.485,122.42,122.425,776400001.0
2008-12-11 19:08:00,122.425,122.43,122.37,122.395,973600004.0
2008-12-11 19:09:00,122.395,122.42,122.395,122.405,946200002.0
2008-12-11 19:10:00,122.41,122.415,122.395,122.405,580600001.0
2008-12-11 19:11:00,122.4,122.41,122.33,122.33,1127600007.0
2008-12-11 19:12:00,122.33,122.42,122.255,122.405,957400006.0
2008-12-11 19:13:00,122.42,122.42,122.28,122.285,494200003.0
2008-12-11 19:14:00,122.285,122.34,122.245,122.245,546800001.0
2008-12-11 19:15:00,122.25,122.255,122.18,122.2,948600005.0
2008-12-11 19:16:00,122.21,122.265,122.205,122.265,943200001.0
2008-12-11 19:17:00,122.26,122.31,122.26,122.295,1210200009.0
2008-12-11 19:18:00,122.295,122.3,122.165,122.175,781300000.0
2008-12-11 19:19:00,122.175,122.21,122.125,122.155,870400004.0
2008-12-11 19:20:00,122.175,122.24,122.155,122.17,860700009.0
2008-12-11 19:21:00,122.17,122.19,122.155,122.175,857200004.0
2008-12-11 19:22:00,122.175,122.21,122.105,122.105,1034400007.0
2008-12-11 19:23:00,122.12,122.12,122.065,122.1,913800006.0
2008-12-11 19:24:00,122.095,122.095,121.98,121.985,1279400007.0
2008-12-11 19:25:00,121.985,122.055,121.975,122.015,1050000002.0
2008-12-11 19:26:00,122.005,122.02,121.94,122.005,648200001.0
2008-12-11 19:27:00,122.015,122.055,122.005,122.055,607200000.0
2008-12-11 19:28:00,122.055,122.125,122.05,122.08,559200001.0
2008-12-11 19:29:00,122.08,122.1,122.065,122.07,927400006.0
2008-12-11 19:30:00,122.07,122.1,122.065,122.08,608400001.0
2008-12-11 19:31:00,122.085,122.27,122.075,122.255,900200005.0
2008-12-11 19:32:00,122.26,122.3,122.25,122.29,907600000.0
2008-12-11 19:33:00,122.29,122.4,122.28,122.38,1048600003.0
2008-12-11 19:34:00,122.385,122.39,122.335,122.345,1029800001.0
2008-12-11 19:35:00,122.355,122.515,122.35,122.515,720600003.0
2008-12-11 19:36:00,122.515,122.515,122.34,122.37,703900001.0
2008-12-11 19:37:00,122.36,122.37,122.345,122.36,814600001.0
2008-12-11 19:38:00,122.365,122.4,122.32,122.36,897800004.0
2008-12-11 19:39:00,122.345,122.365,122.315,122.335,988200019.0
2008-12-11 19:40:00,122.345,122.38,122.31,122.345,1152800007.0
2008-12-11 19:41:00,122.345,122.345,122.26,122.26,1197400008.0
2008-12-11 19:42:00,122.265,122.31,122.255,122.28,834400000.0
2008-12-11 19:43:00,122.28,122.35,122.255,122.33,1014600004.0
2008-12-11 19:44:00,122.33,122.35,122.315,122.34,885200007.0
2008-12-11 19:45:00,122.345,122.35,122.26,122.28,1104000007.0
2008-12-11 19:46:00,122.275,122.355,122.275,122.3,924000002.0
2008-12-11 19:47:00,122.3,122.435,122.295,122.425,770400001.0
2008-12-11 19:48:00,122.425,122.455,122.4,122.44,919800004.0
2008-12-11 19:49:00,122.44,122.48,122.435,122.47,745800004.0
2008-12-11 19:50:00,122.47,122.475,122.44,122.475,535200002.0
2008-12-11 19:51:00,122.47,122.49,122.445,122.455,990400005.0
2008-12-11 19:52:00,122.46,122.585,122.46,122.575,777200001.0
2008-12-11 19:53:00,122.575,122.635,122.575,122.63,823800004.0
2008-12-11 19:54:00,122.645,122.71,122.64,122.685,848800002.0
2008-12-11 19:55:00,122.695,122.72,122.68,122.705,683200003.0
2008-12-11 19:56:00,122.7,122.715,122.68,122.695,522400002.0
2008-12-11 19:57:00,122.7,122.715,122.69,122.695,633200003.0
2008-12-11 19:58:00,122.695,122.715,122.595,122.6,1057800009.0
2008-12-11 19:59:00,122.6,122.68,122.56,122.56,1051000005.0
2008-12-11 20:00:00,122.555,122.56,122.51,122.55,990200002.0
2008-12-11 20:01:00,122.55,122.67,122.54,122.58,1295400005.0
2008-12-11 20:02:00,122.58,122.595,122.495,122.55,979800001.0
2008-12-11 20:03:00,122.565,122.595,122.56,122.58,660600001.0
2008-12-11 20:04:00,122.58,122.67,122.58,122.655,776800004.0
2008-12-11 20:05:00,122.645,122.645,122.59,122.61,674200000.0
2008-12-11 20:06:00,122.61,122.61,122.525,122.58,670020000.0
2008-12-11 20:07:00,122.58,122.58,122.495,122.545,970800005.0
2008-12-11 20:08:00,122.55,122.61,122.535,122.54,1043400001.0
2008-12-11 20:09:00,122.535,122.535,122.47,122.49,282400000.0
2008-12-11 20:10:00,122.49,122.515,122.45,122.51,567800000.0
2008-12-11 20:11:00,122.52,122.55,122.52,122.55,264600000.0
2008-12-11 20:12:00,122.565,122.565,122.47,122.47,589600000.0
2008-12-11 20:13:00,122.465,122.47,122.4,122.405,777200005.0
2008-12-11 20:14:00,122.405,122.41,122.36,122.36,719800006.0
2008-12-11 20:15:00,122.36,122.37,122.245,122.255,1033600000.0
2008-12-11 20:16:00,122.26,122.26,122.18,122.215,727000000.0
2008-12-11 20:17:00,122.22,122.295,122.215,122.295,744600001.0
2008-12-11 20:18:00,122.3,122.33,122.29,122.325,731000003.0
2008-12-11 20:19:00,122.325,122.405,122.31,122.38,330600001.0
2008-12-11 20:20:00,122.38,122.45,122.38,122.385,849400001.0
2008-12-11 20:21:00,122.385,122.385,122.255,122.3,887200006.0
2008-12-11 20:22:00,122.315,122.335,122.265,122.31,910400000.0
2008-12-11 20:23:00,122.31,122.43,122.295,122.4,747000001.0
2008-12-11 20:24:00,122.395,122.43,122.38,122.43,540800001.0
2008-12-11 20:25:00,122.43,122.43,122.325,122.325,667400000.0
2008-12-11 20:26:00,122.325,122.335,122.275,122.29,763000000.0
2008-12-11 20:27:00,122.29,122.305,122.28,122.3,376800003.0
2008-12-11 20:28:00,122.305,122.355,122.29,122.355,448600000.0
2008-12-11 20:29:00,122.355,122.375,122.355,122.375,225600000.0
2008-12-11 20:30:00,122.39,122.4,122.365,122.38,547200001.0
2008-12-11 20:31:00,122.38,122.395,122.27,122.275,623399998.0
2008-12-11 20:32:00,122.275,122.275,122.175,122.185,520200000.0
2008-12-11 20:33:00,122.19,122.325,122.155,122.315,864200004.0
2008-12-11 20:34:00,122.315,122.315,122.28,122.29,784600000.0
2008-12-11 20:35:00,122.29,122.325,122.28,122.31,848000000.0
2008-12-11 20:36:00,122.305,122.32,122.265,122.315,786400005.0
2008-12-11 20:37:00,122.315,122.35,122.2,122.23,990400001.0
2008-12-11 20:38:00,122.225,122.335,122.215,122.335,1071800003.0
2008-12-11 20:39:00,122.335,122.43,122.33,122.42,621200000.0
2008-12-11 20:40:00,122.42,122.49,122.4,122.49,252200002.0
2008-12-11 20:41:00,122.485,122.495,122.455,122.48,385399999.0
2008-12-11 20:42:00,122.48,122.48,122.445,122.445,582400004.0
2008-12-11 20:43:00,122.455,122.46,122.435,122.445,261600001.0
2008-12-11 20:44:00,122.445,122.455,122.435,122.445,421200001.0
2008-12-11 20:45:00,122.44,122.45,122.435,122.45,504200000.0
2008-12-11 20:46:00,122.44,122.475,122.44,122.44,783600001.0
2008-12-11 20:47:00,122.44,122.51,122.435,122.505,1027600000.0
2008-12-11 20:48:00,122.505,122.505,122.455,122.475,406800001.0
2008-12-11 20:49:00,122.475,122.495,122.435,122.435,172600000.0
2008-12-11 20:50:00,122.435,122.435,122.385,122.4,349000002.0
2008-12-11 20:51:00,122.385,122.4,122.35,122.4,695200003.0
2008-12-11 20:52:00,122.395,122.425,122.385,122.425,745800006.0
2008-12-11 20:53:00,122.425,122.425,122.39,122.395,470200000.0
2008-12-11 20:54:00,122.395,122.4,122.36,122.36,558400017.0
2008-12-11 20:55:00,122.375,122.375,122.265,122.275,871600001.0
2008-12-11 20:56:00,122.275,122.275,122.23,122.24,717200002.0
2008-12-11 20:57:00,122.24,122.24,122.2,122.2,1347800004.0
2008-12-11 20:58:00,122.19,122.28,122.19,122.28,657800001.0
2008-12-11 20:59:00,122.28,122.335,122.28,122.32,678400002.0
2008-12-11 21:00:00,122.32,122.34,122.29,122.335,588200000.0
2008-12-11 21:01:00,122.335,122.35,122.305,122.315,757800002.0
2008-12-11 21:02:00,122.32,122.32,122.255,122.265,588200002.0
2008-12-11 21:03:00,122.28,122.345,122.265,122.305,705000003.0
2008-12-11 21:04:00,122.31,122.35,122.3,122.35,450400004.0
2008-12-11 21:05:00,122.35,122.38,122.345,122.36,610000000.0
2008-12-11 21:06:00,122.36,122.36,122.34,122.345,522400001.0
2008-12-11 21:07:00,122.34,122.34,122.32,122.32,269200000.0
2008-12-11 21:08:00,122.315,122.35,122.315,122.33,682600002.0
2008-12-11 21:09:00,122.325,122.33,122.275,122.275,704600003.0
2008-12-11 21:10:00,122.275,122.305,122.25,122.25,490400001.0
2008-12-11 21:11:00,122.25,122.46,122.25,122.38,821000007.0
2008-12-11 21:12:00,122.38,122.39,122.34,122.345,590000005.0
2008-12-11 21:13:00,122.345,122.365,122.25,122.265,992000003.0
2008-12-11 21:14:00,122.27,122.29,122.24,122.29,711200003.0
2008-12-11 21:15:00,122.29,122.305,122.27,122.295,852200005.0
2008-12-11 21:16:00,122.295,122.295,122.225,122.225,516000005.0
2008-12-11 21:17:00,122.225,122.23,122.19,122.205,289600001.0
2008-12-11 21:18:00,122.21,122.235,122.21,122.21,299000000.0
2008-12-11 21:19:00,122.195,122.225,122.195,122.21,390200002.0
2008-12-11 21:20:00,122.215,122.26,122.215,122.215,529800000.0
2008-12-11 21:21:00,122.215,122.245,122.205,122.215,1052200002.0
2008-12-11 21:22:00,122.215,122.215,122.185,122.19,318400000.0
2008-12-11 21:23:00,122.19,122.2,122.15,122.17,406000000.0
2008-12-11 21:24:00,122.175,122.245,122.165,122.225,596800003.0
2008-12-11 21:25:00,122.225,122.225,122.195,122.195,561800000.0
2008-12-11 21:26:00,122.195,122.21,122.195,122.195,459400001.0
2008-12-11 21:27:00,122.195,122.215,122.185,122.195,489000001.0
2008-12-11 21:28:00,122.205,122.24,122.205,122.24,455000000.0
2008-12-11 21:29:00,122.24,122.27,122.24,122.265,416000001.0
2008-12-11 21:30:00,122.265,122.28,122.25,122.28,429200000.0
2008-12-11 21:31:00,122.27,122.4,122.215,122.395,874000002.0
2008-12-11 21:32:00,122.4,122.515,122.36,122.51,849600005.0
2008-12-11 21:33:00,122.505,122.535,122.395,122.395,1086600002.0
2008-12-11 21:34:00,122.4,122.525,122.4,122.515,676200001.0
2008-12-11 21:35:00,122.515,122.59,122.515,122.585,497400003.0
2008-12-11 21:36:00,122.58,122.63,122.58,122.595,823400001.0
2008-12-11 21:37:00,122.595,122.61,122.435,122.44,997800010.0
2008-12-11 21:38:00,122.44,122.45,122.355,122.375,879400007.0
2008-12-11 21:39:00,122.365,122.365,122.35,122.36,539200002.0
2008-12-11 21:40:00,122.365,122.44,122.365,122.425,689200003.0
2008-12-11 21:41:00,122.425,122.475,122.425,122.425,809600007.0
2008-12-11 21:42:00,122.415,122.475,122.415,122.445,746599999.0
2008-12-11 21:43:00,122.445,122.47,122.36,122.385,880399998.0
2008-12-11 21:44:00,122.38,122.38,122.3,122.305,891400002.0
2008-12-11 21:45:00,122.305,122.31,122.155,122.185,1171800006.0
2008-12-11 21:46:00,122.18,122.32,122.18,122.28,677800000.0
2008-12-11 21:47:00,122.28,122.295,122.28,122.285,308200003.0
2008-12-11 21:48:00,122.285,122.285,122.235,122.28,408400002.0
2008-12-11 21:49:00,122.28,122.28,122.19,122.215,610000001.0
2008-12-11 21:50:00,122.215,122.29,122.215,122.26,615200004.0
2008-12-11 21:51:00,122.26,122.295,122.245,122.295,564800000.0
2008-12-11 21:52:00,122.295,122.33,122.28,122.33,302200001.0
2008-12-11 21:53:00,122.325,122.325,122.245,122.245,1028400003.0
2008-12-11 21:54:00,122.245,122.245,122.135,122.2,970600000.0
2008-12-11 21:55:00,122.2,122.27,122.175,122.24,1053000007.0
2008-12-11 21:56:00,122.245,122.25,122.165,122.2,836700001.0
2008-12-11 21:57:00,122.2,122.205,122.155,122.16,1237399995.0
2008-12-11 21:58:00,122.16,122.21,122.16,122.17,1183000000.0
2008-12-11 21:59:00,122.17,122.195,122.15,122.195,615000000.0
2008-12-11 22:00:00,122.195,122.22,122.175,122.195,829400000.0
2008-12-11 22:01:00,122.185,122.215,122.145,122.16,514600003.0
2008-12-11 22:02:00,122.16,122.185,122.135,122.155,580600001.0
2008-12-11 22:03:00,122.155,122.155,122.105,122.14,682600004.0
2008-12-11 22:04:00,122.135,122.215,122.095,122.195,607200000.0
2008-12-11 22:05:00,122.21,122.215,122.16,122.2,991599999.0
2008-12-11 22:06:00,122.2,122.21,122.125,122.125,842600008.0
2008-12-11 22:07:00,122.135,122.15,122.095,122.12,519000001.0
2008-12-11 22:08:00,122.12,122.12,122.025,122.07,884000003.0
2008-12-11 22:09:00,122.07,122.175,122.025,122.155,868400004.0
2008-12-11 22:10:00,122.155,122.175,122.08,122.11,741000002.0
2008-12-11 22:11:00,122.11,122.16,122.08,122.1,1066200005.0
2008-12-11 22:12:00,122.09,122.14,122.045,122.065,565400001.0
2008-12-11 22:13:00,122.07,122.115,122.045,122.075,522600002.0
2008-12-11 22:14:00,122.08,122.1,122.015,122.04,656600000.0
2008-12-11 22:15:00,122.045,122.09,122.045,122.075,906000002.0
2008-12-11 22:16:00,122.08,122.14,122.065,122.135,1010700003.0
2008-12-11 22:17:00,122.13,122.145,122.075,122.12,1027800001.0
2008-12-11 22:18:00,122.12,122.155,122.11,122.14,518199999.0
2008-12-11 22:19:00,122.125,122.165,122.11,122.115,277199999.0
2008-12-11 22:20:00,122.12,122.12,122.06,122.095,920400004.0
2008-12-11 22:21:00,122.105,122.18,122.095,122.17,933400002.0
2008-12-11 22:22:00,122.17,122.17,122.04,122.045,1065800003.0
2008-12-11 22:23:00,122.05,122.14,122.035,122.13,649400001.0
2008-12-11 22:24:00,122.135,122.15,122.11,122.145,747600006.0
2008-12-11 22:25:00,122.145,122.24,122.145,122.24,1262000014.0
2008-12-11 22:26:00,122.25,122.26,122.2,122.205,789399995.0
2008-12-11 22:27:00,122.21,122.245,122.2,122.245,497400001.0
2008-12-11 22:28:00,122.265,122.28,122.2,122.215,603000002.0
2008-12-11 22:29:00,122.215,122.25,122.215,122.25,294400000.0
2008-12-11 22:30:00,122.255,122.285,122.2,122.2,816800004.0
2008-12-11 22:31:00,122.2,122.2,122.15,122.175,845200003.0
2008-12-11 22:32:00,122.18,122.18,122.09,122.1,744200001.0
2008-12-11 22:33:00,122.105,122.105,122.035,122.07,834400001.0
2008-12-11 22:34:00,122.06,122.07,121.96,121.96,963200001.0
2008-12-11 22:35:00,121.965,122.025,121.945,122.005,560000001.0
2008-12-11 22:36:00,122.005,122.02,121.97,121.975,698200003.0
2008-12-11 22:37:00,121.98,122.045,121.97,122.025,853200005.0
2008-12-11 22:38:00,122.015,122.035,122.0,122.01,615200000.0
2008-12-11 22:39:00,122.01,122.055,121.94,122.005,713800000.0
2008-12-11 22:40:00,122.005,122.065,122.005,122.055,407400000.0
2008-12-11 22:41:00,122.055,122.06,122.02,122.045,629000000.0
2008-12-11 22:42:00,122.045,122.165,122.045,122.115,668200003.0
2008-12-11 22:43:00,122.115,122.13,122.115,122.125,543800000.0
2008-12-11 22:44:00,122.125,122.24,122.11,122.24,697800001.0
2008-12-11 22:45:00,122.24,122.265,122.22,122.26,461600001.0
2008-12-11 22:46:00,122.26,122.26,122.21,122.245,872800007.0
2008-12-11 22:47:00,122.235,122.245,122.175,122.185,830800003.0
2008-12-11 22:48:00,122.185,122.19,122.155,122.185,766600003.0
2008-12-11 22:49:00,122.185,122.22,122.175,122.185,706400008.0
2008-12-11 22:50:00,122.19,122.21,122.175,122.19,742200005.0
2008-12-11 22:51:00,122.195,122.24,122.195,122.22,650000008.0
2008-12-11 22:52:00,122.22,122.26,122.22,122.225,581800004.0
2008-12-11 22:53:00,122.225,122.29,122.205,122.245,800600008.0
2008-12-11 22:54:00,122.24,122.25,122.205,122.23,521800003.0
2008-12-11 22:55:00,122.22,122.305,122.22,122.295,296200000.0
2008-12-11 22:56:00,122.295,122.305,122.275,122.275,205400003.0
2008-12-11 22:57:00,122.275,122.28,122.245,122.255,544400008.0
2008-12-11 22:58:00,122.255,122.33,122.255,122.305,475200001.0
2008-12-11 22:59:00,122.305,122.365,122.285,122.305,447000004.0
2008-12-11 23:00:00,122.295,122.365,122.24,122.35,504000002.0
2008-12-11 23:01:00,122.35,122.395,122.28,122.33,295600000.0
2008-12-11 23:02:00,122.335,122.415,122.305,122.38,546200000.0
2008-12-11 23:03:00,122.375,122.43,122.375,122.385,222800001.0
2008-12-11 23:04:00,122.415,122.415,122.345,122.385,474600002.0
2008-12-11 23:05:00,122.375,122.395,122.34,122.395,353600004.0
2008-12-11 23:06:00,122.41,122.43,122.39,122.425,751000003.0
2008-12-11 23:07:00,122.43,122.485,122.42,122.455,223800001.0
2008-12-11 23:08:00,122.455,122.46,122.4,122.4,384000001.0
2008-12-11 23:09:00,122.4,122.415,122.39,122.395,301800003.0
2008-12-11 23:10:00,122.395,122.42,122.395,122.405,210800003.0
2008-12-11 23:11:00,122.41,122.41,122.395,122.395,392200007.0
2008-12-11 23:12:00,122.395,122.46,122.395,122.46,284400000.0
2008-12-11 23:13:00,122.455,122.465,122.43,122.46,271200000.0
2008-12-11 23:14:00,122.46,122.47,122.44,122.455,578400007.0
2008-12-11 23:15:00,122.455,122.515,122.455,122.51,571600003.0
2008-12-11 23:16:00,122.525,122.57,122.505,122.535,768600005.0
2008-12-11 23:17:00,122.54,122.585,122.43,122.465,703000001.0
2008-12-11 23:18:00,122.465,122.485,122.46,122.465,206200001.0
2008-12-11 23:19:00,122.465,122.495,122.465,122.465,330200001.0
2008-12-11 23:20:00,122.465,122.48,122.465,122.465,152800000.0
2008-12-11 23:21:00,122.465,122.465,122.42,122.435,443600004.0
2008-12-11 23:22:00,122.43,122.485,122.39,122.455,608000004.0
2008-12-11 23:23:00,122.465,122.47,122.415,122.415,643400010.0
2008-12-11 23:24:00,122.43,122.465,122.43,122.445,473400010.0
2008-12-11 23:25:00,122.455,122.47,122.405,122.435,876800011.0
2008-12-11 23:26:00,122.44,122.465,122.395,122.395,240800001.0
2008-12-11 23:27:00,122.39,122.435,122.39,122.435,88200000.0
2008-12-11 23:28:00,122.425,122.43,122.38,122.39,278000000.0
2008-12-11 23:29:00,122.385,122.44,122.365,122.44,398800001.0
2008-12-11 23:30:00,122.435,122.46,122.395,122.41,526800010.0
2008-12-11 23:31:00,122.395,122.42,122.325,122.36,549800005.0
2008-12-11 23:32:00,122.38,122.39,122.345,122.355,249600002.0
2008-12-11 23:33:00,122.355,122.37,122.335,122.34,727800007.0
2008-12-11 23:34:00,122.345,122.36,122.32,122.32,371400000.0
2008-12-11 23:35:00,122.33,122.37,122.32,122.34,336000001.0
2008-12-11 23:36:00,122.345,122.345,122.33,122.34,340600003.0
2008-12-11 23:37:00,122.34,122.34,122.235,122.235,342200003.0
2008-12-11 23:38:00,122.235,122.29,122.195,122.195,297599999.0
2008-12-11 23:39:00,122.195,122.205,122.19,122.2,182200001.0
2008-12-11 23:40:00,122.195,122.195,122.14,122.165,317400002.0
2008-12-11 23:41:00,122.18,122.195,122.17,122.175,176800000.0
2008-12-11 23:42:00,122.16,122.16,122.13,122.14,94200000.0
2008-12-11 23:43:00,122.14,122.14,122.105,122.12,269800002.0
2008-12-11 23:44:00,122.12,122.12,122.095,122.095,331800002.0
2008-12-11 23:45:00,122.095,122.12,122.095,122.095,162800000.0
2008-12-11 23:46:00,122.095,122.1,122.05,122.055,241400001.0
2008-12-11 23:47:00,122.06,122.095,122.01,122.025,508400003.0
2008-12-11 23:48:00,122.035,122.075,122.005,122.03,616200005.0
2008-12-11 23:49:00,122.04,122.08,122.025,122.065,410800003.0
2008-12-11 23:50:00,122.065,122.105,122.045,122.055,384600005.0
2008-12-11 23:51:00,122.05,122.11,122.04,122.07,490600003.0
2008-12-11 23:52:00,122.075,122.075,122.025,122.025,197600002.0
2008-12-11 23:53:00,122.035,122.095,122.025,122.09,307200004.0
2008-12-11 23:54:00,122.09,122.11,122.08,122.1,335400004.0
2008-12-11 23:55:00,122.1,122.1,122.025,122.05,243600003.0
2008-12-11 23:56:00,122.05,122.1,122.035,122.095,365800000.0
2008-12-11 23:57:00,122.095,122.12,122.095,122.1,475400003.0
2008-12-11 23:58:00,122.1,122.12,122.09,122.095,363200000.0
2008-12-11 23:59:00,122.095,122.105,122.05,122.09,200200000.0
2008-12-12 00:00:00,122.09,122.125,122.045,122.105,224000000.0
2008-12-12 00:01:00,122.11,122.125,122.085,122.12,168000000.0
2008-12-12 00:02:00,122.1,122.22,122.07,122.17,208000000.0
2008-12-12 00:03:00,122.165,122.165,122.065,122.12,138400000.0
2008-12-12 00:04:00,122.12,122.22,122.065,122.19,235800000.0
2008-12-12 00:05:00,122.19,122.27,122.1,122.19,342200000.0
2008-12-12 00:06:00,122.195,122.2,122.145,122.145,141200000.0
2008-12-12 00:07:00,122.15,122.165,122.12,122.15,155800000.0
2008-12-12 00:08:00,122.155,122.165,122.115,122.115,112000000.0
2008-12-12 00:09:00,122.115,122.115,122.015,122.03,230800000.0
2008-12-12 00:10:00,122.025,122.05,122.01,122.05,82200000.0
2008-12-12 00:11:00,122.06,122.09,122.045,122.09,208000000.0
2008-12-12 00:12:00,122.105,122.105,122.09,122.105,193600003.0
2008-12-12 00:13:00,122.095,122.1,122.055,122.06,170400001.0
2008-12-12 00:14:00,122.055,122.075,122.055,122.07,194400005.0
2008-12-12 00:15:00,122.07,122.07,122.05,122.07,176399997.0
2008-12-12 00:16:00,122.06,122.07,122.05,122.05,284999994.0
2008-12-12 00:17:00,122.05,122.05,122.025,122.025,78399999.0
2008-12-12 00:18:00,122.03,122.105,122.02,122.025,461400004.0
2008-12-12 00:19:00,122.025,122.04,122.02,122.03,132800000.0
2008-12-12 00:20:00,122.045,122.075,121.995,122.02,326000002.0
2008-12-12 00:21:00,122.035,122.045,122.0,122.0,161600000.0
2008-12-12 00:22:00,122.0,122.05,122.0,122.015,330400000.0
2008-12-12 00:23:00,122.01,122.08,122.01,122.08,460200002.0
2008-12-12 00:24:00,122.085,122.16,122.06,122.16,367600000.0
2008-12-12 00:25:00,122.17,122.17,122.09,122.09,383200000.0
2008-12-12 00:26:00,122.13,122.14,122.075,122.125,473600000.0
2008-12-12 00:27:00,122.11,122.15,122.085,122.105,413600000.0
2008-12-12 00:28:00,122.095,122.13,122.09,122.09,304000000.0
2008-12-12 00:29:00,122.09,122.13,122.09,122.13,248800000.0
2008-12-12 00:30:00,122.135,122.17,122.105,122.145,358800001.0
2008-12-12 00:31:00,122.15,122.175,122.14,122.155,424000000.0
2008-12-12 00:32:00,122.155,122.18,122.135,122.16,360000000.0
2008-12-12 00:33:00,122.165,122.18,122.145,122.18,120000000.0
2008-12-12 00:34:00,122.18,122.18,122.145,122.18,56000000.0
2008-12-12 00:35:00,122.175,122.235,122.155,122.155,89600000.0
2008-12-12 00:36:00,122.18,122.18,122.15,122.15,221400000.0
2008-12-12 00:37:00,122.135,122.155,122.045,122.075,525200004.0
2008-12-12 00:38:00,122.09,122.155,122.09,122.13,299000000.0
2008-12-12 00:39:00,122.125,122.165,122.125,122.165,136000000.0
2008-12-12 00:40:00,122.165,122.17,122.13,122.145,624000000.0
2008-12-12 00:41:00,122.15,122.16,122.145,122.16,144000000.0
2008-12-12 00:42:00,122.165,122.18,122.165,122.18,32000000.0
2008-12-12 00:43:00,122.18,122.3,122.17,122.3,250200000.0
2008-12-12 00:44:00,122.305,122.305,122.215,122.26,263400001.0
2008-12-12 00:45:00,122.26,122.3,122.26,122.295,366200000.0
2008-12-12 00:46:00,122.3,122.3,122.26,122.27,313600000.0
2008-12-12 00:47:00,122.27,122.31,122.265,122.29,394200000.0
2008-12-12 00:48:00,122.255,122.26,122.205,122.22,185400000.0
2008-12-12 00:49:00,122.21,122.22,122.21,122.22,81600000.0
2008-12-12 00:50:00,122.22,122.27,122.21,122.23,175000001.0
2008-12-12 00:51:00,122.22,122.22,122.145,122.165,255000000.0
2008-12-12 00:52:00,122.18,122.205,122.095,122.1,350400002.0
2008-12-12 00:53:00,122.095,122.15,122.07,122.14,450000005.0
2008-12-12 00:54:00,122.14,122.15,122.12,122.13,354200000.0
2008-12-12 00:55:00,122.14,122.15,122.13,122.15,64000000.0
2008-12-12 00:56:00,122.145,122.155,122.135,122.15,122200001.0
2008-12-12 00:57:00,122.145,122.145,122.075,122.08,211200000.0
2008-12-12 00:58:00,122.08,122.08,122.055,122.075,51399997.0
2008-12-12 00:59:00,122.08,122.08,122.08,122.08,268799984.0
2008-12-12 01:00:00,122.025,122.045,121.96,121.965,652200002.0
2008-12-12 01:01:00,121.97,122.015,121.945,121.96,130000000.0
2008-12-12 01:02:00,121.96,122.005,121.955,121.96,239200001.0
2008-12-12 01:03:00,121.985,121.985,121.96,121.965,143600001.0
2008-12-12 01:04:00,121.975,121.98,121.905,121.905,818000010.0
2008-12-12 01:05:00,121.91,121.93,121.9,121.925,343600001.0
2008-12-12 01:06:00,121.93,121.93,121.905,121.905,342000002.0
2008-12-12 01:07:00,121.905,121.93,121.895,121.895,364600006.0
2008-12-12 01:08:00,121.9,121.91,121.895,121.9,206600002.0
2008-12-12 01:09:00,121.905,121.91,121.9,121.91,66400000.0
2008-12-12 01:10:00,121.905,121.91,121.895,121.895,235600002.0
2008-12-12 01:11:00,121.895,121.91,121.895,121.895,193400000.0
2008-12-12 01:12:00,121.895,121.895,121.895,121.895,25000000.0
2008-12-12 01:13:00,121.895,121.895,121.895,121.895,4400000.0
2008-12-12 01:14:00,121.895,121.905,121.895,121.905,80200000.0
2008-12-12 01:15:00,121.91,121.925,121.9,121.905,254600002.0
2008-12-12 01:16:00,121.91,121.98,121.91,121.96,388800000.0
2008-12-12 01:17:00,121.98,121.99,121.955,121.99,168000003.0
2008-12-12 01:18:00,121.975,122.0,121.965,121.99,184600001.0
2008-12-12 01:19:00,121.99,121.99,121.97,121.97,111000001.0
2008-12-12 01:20:00,121.97,122.03,121.965,122.005,272600001.0
2008-12-12 01:21:00,122.005,122.03,122.005,122.015,139200001.0
2008-12-12 01:22:00,122.015,122.03,122.015,122.015,61200001.0
2008-12-12 01:23:00,122.025,122.05,122.025,122.05,25800000.0
2008-12-12 01:24:00,122.055,122.07,122.04,122.07,86000000.0
2008-12-12 01:25:00,122.06,122.065,122.05,122.05,44600000.0
2008-12-12 01:26:00,122.05,122.07,122.045,122.055,306600002.0
2008-12-12 01:27:00,122.045,122.075,122.045,122.07,57800001.0
2008-12-12 01:28:00,122.07,122.11,122.07,122.11,197400002.0
2008-12-12 01:29:00,122.105,122.185,122.105,122.185,515400001.0
2008-12-12 01:30:00,122.2,122.22,122.185,122.22,282200002.0
2008-12-12 01:31:00,122.215,122.29,122.215,122.225,397000000.0
2008-12-12 01:32:00,122.23,122.23,122.17,122.17,200000003.0
2008-12-12 01:33:00,122.18,122.22,122.18,122.205,287000000.0
2008-12-12 01:34:00,122.21,122.26,122.21,122.26,233600000.0
2008-12-12 01:35:00,122.26,122.29,122.245,122.25,210200000.0
2008-12-12 01:36:00,122.255,122.28,122.19,122.225,704800002.0
2008-12-12 01:37:00,122.225,122.25,122.145,122.19,672400003.0
2008-12-12 01:38:00,122.2,122.23,122.195,122.21,217800001.0
2008-12-12 01:39:00,122.205,122.23,122.185,122.185,514600004.0
2008-12-12 01:40:00,122.185,122.195,122.15,122.175,352000004.0
2008-12-12 01:41:00,122.17,122.18,122.135,122.135,388400001.0
2008-12-12 01:42:00,122.135,122.135,122.02,122.095,360200000.0
2008-12-12 01:43:00,122.095,122.135,122.01,122.02,303800001.0
2008-12-12 01:44:00,122.02,122.07,121.97,122.065,483000002.0
2008-12-12 01:45:00,122.065,122.08,121.955,122.0,361800001.0
2008-12-12 01:46:00,122.02,122.07,121.935,121.945,401800002.0
2008-12-12 01:47:00,121.945,121.955,121.945,121.955,49800000.0
2008-12-12 01:48:00,121.955,122.03,121.95,121.96,622000004.0
2008-12-12 01:49:00,121.965,121.965,121.94,121.94,229200000.0
2008-12-12 01:50:00,121.94,121.96,121.91,121.92,266000000.0
2008-12-12 01:51:00,121.92,121.92,121.84,121.885,225800001.0
2008-12-12 01:52:00,121.885,121.9,121.855,121.875,96000000.0
2008-12-12 01:53:00,121.885,121.91,121.88,121.905,272000000.0
2008-12-12 01:54:00,121.905,121.915,121.905,121.91,74400000.0
2008-12-12 01:55:00,121.915,121.945,121.915,121.93,198000000.0
2008-12-12 01:56:00,121.925,121.945,121.92,121.945,54400000.0
2008-12-12 01:57:00,121.945,121.965,121.935,121.965,90600000.0
2008-12-12 01:58:00,121.975,121.99,121.945,121.955,173400000.0
2008-12-12 01:59:00,121.955,121.975,121.955,121.97,199800000.0
2008-12-12 02:00:00,121.97,121.99,121.955,121.965,251799999.0
2008-12-12 02:01:00,121.97,121.99,121.96,121.965,153600000.0
2008-12-12 02:02:00,121.96,121.99,121.95,121.99,208400000.0
2008-12-12 02:03:00,121.99,122.025,121.98,122.0,364200000.0
2008-12-12 02:04:00,122.005,122.02,121.995,121.995,198800000.0
2008-12-12 02:05:00,121.995,122.0,121.97,121.975,241800000.0
2008-12-12 02:06:00,121.975,121.99,121.945,121.965,331200000.0
2008-12-12 02:07:00,121.965,121.97,121.885,121.9,318800000.0
2008-12-12 02:08:00,121.89,121.94,121.89,121.9,512200000.0
2008-12-12 02:09:00,121.91,121.91,121.83,121.865,422200000.0
2008-12-12 02:10:00,121.86,121.86,121.76,121.805,442400000.0
2008-12-12 02:11:00,121.795,121.805,121.76,121.76,301600000.0
2008-12-12 02:12:00,121.76,121.79,121.715,121.76,628599999.0
2008-12-12 02:13:00,121.745,121.785,121.7,121.73,349199999.0
2008-12-12 02:14:00,121.73,121.765,121.72,121.745,448199999.0
2008-12-12 02:15:00,121.75,121.765,121.745,121.755,312800000.0
2008-12-12 02:16:00,121.75,121.75,121.67,121.67,160200000.0
2008-12-12 02:17:00,121.66,121.695,121.6,121.655,577999999.0
2008-12-12 02:18:00,121.655,121.66,121.61,121.645,331800000.0
2008-12-12 02:19:00,121.645,121.705,121.645,121.685,363600000.0
2008-12-12 02:20:00,121.695,121.77,121.685,121.75,633000001.0
2008-12-12 02:21:00,121.76,121.765,121.73,121.75,451400000.0
2008-12-12 02:22:00,121.735,121.735,121.62,121.62,462200000.0
2008-12-12 02:23:00,121.595,121.655,121.59,121.645,427600000.0
2008-12-12 02:24:00,121.645,121.76,121.645,121.755,387000000.0
2008-12-12 02:25:00,121.76,121.76,121.695,121.695,245000000.0
2008-12-12 02:26:00,121.705,121.76,121.705,121.75,83600000.0
2008-12-12 02:27:00,121.74,121.75,121.69,121.715,434000001.0
2008-12-12 02:28:00,121.73,121.76,121.72,121.76,260400000.0
2008-12-12 02:29:00,121.76,121.76,121.715,121.715,254600000.0
2008-12-12 02:30:00,121.73,121.73,121.705,121.715,264200000.0
2008-12-12 02:31:00,121.715,121.725,121.705,121.705,70400000.0
2008-12-12 02:32:00,121.705,121.745,121.705,121.735,537000000.0
2008-12-12 02:33:00,121.745,121.745,121.73,121.73,86200000.0
2008-12-12 02:34:00,121.73,121.73,121.695,121.725,199400000.0
2008-12-12 02:35:00,121.72,121.75,121.705,121.725,231200000.0
2008-12-12 02:36:00,121.725,121.73,121.665,121.68,192400001.0
2008-12-12 02:37:00,121.675,121.68,121.64,121.645,371600000.0
2008-12-12 02:38:00,121.645,121.67,121.645,121.655,415999999.0
2008-12-12 02:39:00,121.655,121.67,121.645,121.67,205200000.0
2008-12-12 02:40:00,121.67,121.72,121.67,121.695,336400000.0
2008-12-12 02:41:00,121.7,121.71,121.695,121.7,133400000.0
2008-12-12 02:42:00,121.7,121.71,121.695,121.71,165400000.0
2008-12-12 02:43:00,121.71,121.71,121.695,121.695,127800000.0
2008-12-12 02:44:00,121.705,121.8,121.705,121.8,361200000.0
2008-12-12 02:45:00,121.8,121.925,121.8,121.9,547600000.0
2008-12-12 02:46:00,121.905,121.925,121.87,121.905,316200000.0
2008-12-12 02:47:00,121.895,121.94,121.895,121.915,122200000.0
2008-12-12 02:48:00,121.92,121.975,121.8,121.82,254400000.0
2008-12-12 02:49:00,121.825,121.86,121.765,121.79,282400000.0
2008-12-12 02:50:00,121.78,121.79,121.705,121.72,95200000.0
2008-12-12 02:51:00,121.72,121.875,121.72,121.84,225800000.0
2008-12-12 02:52:00,121.84,121.86,121.795,121.83,436200000.0
2008-12-12 02:53:00,121.845,121.915,121.845,121.87,258000000.0
2008-12-12 02:54:00,121.875,121.985,121.875,121.985,501600000.0
2008-12-12 02:55:00,122.0,122.04,121.905,121.91,618100001.0
2008-12-12 02:56:00,121.91,121.915,121.835,121.87,520800001.0
2008-12-12 02:57:00,121.855,121.86,121.855,121.86,75200000.0
2008-12-12 02:58:00,121.855,121.895,121.855,121.895,186600000.0
2008-12-12 02:59:00,121.9,121.9,121.855,121.855,181400000.0
2008-12-12 03:00:00,121.855,121.89,121.855,121.865,458800000.0
2008-12-12 03:01:00,121.865,121.88,121.855,121.88,32400000.0
2008-12-12 03:02:00,121.88,121.92,121.88,121.92,294400000.0
2008-12-12 03:03:00,121.915,122.035,121.915,121.975,506400001.0
2008-12-12 03:04:00,121.99,121.99,121.955,121.97,459600000.0
2008-12-12 03:05:00,121.975,122.02,121.965,122.015,497600000.0
2008-12-12 03:06:00,122.01,122.01,121.975,121.985,469800000.0
2008-12-12 03:07:00,121.995,121.995,121.985,121.985,108600000.0
2008-12-12 03:08:00,121.995,122.035,121.995,122.035,168800000.0
2008-12-12 03:09:00,122.04,122.07,122.025,122.055,412800000.0
2008-12-12 03:10:00,122.045,122.045,122.015,122.02,346800000.0
2008-12-12 03:11:00,122.015,122.035,122.01,122.025,377400003.0
2008-12-12 03:12:00,122.035,122.05,122.035,122.045,69800000.0
2008-12-12 03:13:00,122.055,122.11,122.045,122.105,193200000.0
2008-12-12 03:14:00,122.115,122.14,122.075,122.105,471200000.0
2008-12-12 03:15:00,122.11,122.115,122.095,122.105,216400000.0
2008-12-12 03:16:00,122.095,122.125,122.085,122.12,420200000.0
2008-12-12 03:17:00,122.12,122.12,122.1,122.105,176600000.0
2008-12-12 03:18:00,122.1,122.115,122.09,122.095,372200000.0
2008-12-12 03:19:00,122.095,122.095,122.07,122.075,216800000.0
2008-12-12 03:20:00,122.07,122.115,122.035,122.05,282200000.0
2008-12-12 03:21:00,122.045,122.095,121.955,121.975,569600000.0
2008-12-12 03:22:00,121.975,121.98,121.89,121.89,238800000.0
2008-12-12 03:23:00,121.895,121.93,121.895,121.93,283800000.0
2008-12-12 03:24:00,121.94,121.95,121.915,121.935,336000000.0
2008-12-12 03:25:00,121.935,121.98,121.92,121.98,245400000.0
2008-12-12 03:26:00,121.99,121.99,121.95,121.985,105600000.0
2008-12-12 03:27:00,121.985,121.99,121.955,121.975,143600000.0
2008-12-12 03:28:00,121.975,121.975,121.965,121.975,48600000.0
2008-12-12 03:29:00,121.975,121.985,121.935,121.975,200400000.0
2008-12-12 03:30:00,121.975,122.0,121.975,121.985,342800000.0
2008-12-12 03:31:00,121.985,121.995,121.98,121.995,64400000.0
2008-12-12 03:32:00,121.99,122.015,121.94,121.94,321200000.0
2008-12-12 03:33:00,121.94,121.95,121.905,121.905,325600000.0
2008-12-12 03:34:00,121.905,121.925,121.87,121.9,210800000.0
2008-12-12 03:35:00,121.9,121.95,121.88,121.935,467400000.0
2008-12-12 03:36:00,121.935,121.955,121.895,121.895,248200000.0
2008-12-12 03:37:00,121.895,121.925,121.875,121.875,283400000.0
2008-12-12 03:38:00,121.875,121.875,121.81,121.845,420400000.0
2008-12-12 03:39:00,121.845,121.865,121.835,121.865,119800000.0
2008-12-12 03:40:00,121.865,121.875,121.825,121.825,218200000.0
2008-12-12 03:41:00,121.825,121.84,121.805,121.83,188400001.0
2008-12-12 03:42:00,121.83,121.92,121.825,121.89,384800000.0
2008-12-12 03:43:00,121.9,121.915,121.865,121.87,411200000.0
2008-12-12 03:44:00,121.875,121.885,121.87,121.885,60000000.0
2008-12-12 03:45:00,121.895,121.905,121.885,121.905,63800000.0
2008-12-12 03:46:00,121.905,121.925,121.885,121.885,300200000.0
2008-12-12 03:47:00,121.89,121.905,121.87,121.89,391200000.0
2008-12-12 03:48:00,121.89,122.03,121.89,122.03,604800004.0
2008-12-12 03:49:00,122.035,122.065,122.005,122.065,412000001.0
2008-12-12 03:50:00,122.075,122.075,122.025,122.025,155000001.0
2008-12-12 03:51:00,122.025,122.05,122.025,122.05,269000000.0
2008-12-12 03:52:00,122.05,122.05,122.025,122.035,250200005.0
2008-12-12 03:53:00,122.035,122.045,122.015,122.045,669400001.0
2008-12-12 03:54:00,122.045,122.085,122.045,122.07,301000001.0
2008-12-12 03:55:00,122.075,122.15,122.075,122.125,769200007.0
2008-12-12 03:56:00,122.13,122.13,122.105,122.115,387000001.0
2008-12-12 03:57:00,122.115,122.24,122.1,122.235,385400000.0
2008-12-12 03:58:00,122.235,122.265,122.2,122.22,1094200010.0
2008-12-12 03:59:00,122.22,122.23,122.195,122.21,408400000.0
2008-12-12 04:00:00,122.205,122.205,122.16,122.195,670200012.0
2008-12-12 04:01:00,122.185,122.19,122.14,122.155,196200001.0
2008-12-12 04:02:00,122.155,122.155,122.06,122.09,658800007.0
2008-12-12 04:03:00,122.105,122.105,122.085,122.09,136800000.0
2008-12-12 04:04:00,122.1,122.12,122.09,122.105,380600003.0
2008-12-12 04:05:00,122.12,122.125,122.105,122.115,136600001.0
2008-12-12 04:06:00,122.125,122.13,122.115,122.12,369400003.0
2008-12-12 04:07:00,122.12,122.16,122.11,122.135,591000008.0
2008-12-12 04:08:00,122.16,122.265,122.16,122.245,605000007.0
2008-12-12 04:09:00,122.26,122.275,122.26,122.275,116400000.0
2008-12-12 04:10:00,122.265,122.29,122.225,122.265,454000001.0
2008-12-12 04:11:00,122.265,122.275,122.255,122.275,77600000.0
2008-12-12 04:12:00,122.285,122.305,122.27,122.295,69600000.0
2008-12-12 04:13:00,122.285,122.375,122.27,122.315,597400002.0
2008-12-12 04:14:00,122.305,122.345,122.305,122.335,328000003.0
2008-12-12 04:15:00,122.34,122.43,122.34,122.415,574000003.0
2008-12-12 04:16:00,122.415,122.425,122.405,122.425,421400000.0
2008-12-12 04:17:00,122.425,122.445,122.425,122.425,441400001.0
2008-12-12 04:18:00,122.425,122.425,122.355,122.365,301000001.0
2008-12-12 04:19:00,122.365,122.395,122.365,122.375,274000000.0
2008-12-12 04:20:00,122.375,122.41,122.365,122.41,539000006.0
2008-12-12 04:21:00,122.4,122.43,122.39,122.395,457200005.0
2008-12-12 04:22:00,122.41,122.41,122.385,122.39,98000001.0
2008-12-12 04:23:00,122.39,122.4,122.375,122.385,523600014.0
2008-12-12 04:24:00,122.385,122.39,122.355,122.36,242200008.0
2008-12-12 04:25:00,122.355,122.365,122.255,122.3,411600004.0
2008-12-12 04:26:00,122.3,122.305,122.23,122.235,699600005.0
2008-12-12 04:27:00,122.235,122.275,122.235,122.265,206600002.0
2008-12-12 04:28:00,122.265,122.28,122.25,122.28,412400004.0
2008-12-12 04:29:00,122.275,122.325,122.27,122.32,212600001.0
2008-12-12 04:30:00,122.33,122.355,122.32,122.355,131800000.0
2008-12-12 04:31:00,122.36,122.41,122.35,122.36,371600002.0
2008-12-12 04:32:00,122.375,122.425,122.375,122.42,304200003.0
2008-12-12 04:33:00,122.415,122.475,122.41,122.455,451600001.0
2008-12-12 04:34:00,122.455,122.465,122.43,122.43,270600004.0
2008-12-12 04:35:00,122.42,122.425,122.385,122.42,257800000.0
2008-12-12 04:36:00,122.405,122.44,122.395,122.44,210400001.0
2008-12-12 04:37:00,122.435,122.515,122.42,122.515,353600000.0
2008-12-12 04:38:00,122.505,122.505,122.39,122.425,522400001.0
2008-12-12 04:39:00,122.425,122.43,122.345,122.355,559200010.0
2008-12-12 04:40:00,122.355,122.355,122.325,122.335,160600002.0
2008-12-12 04:41:00,122.325,122.325,122.275,122.3,387199999.0
2008-12-12 04:42:00,122.315,122.325,122.275,122.28,507400001.0
2008-12-12 04:43:00,122.275,122.275,122.165,122.185,422800003.0
2008-12-12 04:44:00,122.175,122.2,122.155,122.19,302800000.0
2008-12-12 04:45:00,122.19,122.215,122.17,122.195,367800001.0
2008-12-12 04:46:00,122.195,122.195,122.125,122.185,497800000.0
2008-12-12 04:47:00,122.195,122.21,122.11,122.11,380200000.0
2008-12-12 04:48:00,122.125,122.19,122.11,122.19,370800000.0
2008-12-12 04:49:00,122.19,122.28,122.19,122.23,804800003.0
2008-12-12 04:50:00,122.235,122.235,122.185,122.2,284800000.0
2008-12-12 04:51:00,122.2,122.2,122.18,122.19,122200000.0
2008-12-12 04:52:00,122.19,122.2,122.17,122.19,337800000.0
2008-12-12 04:53:00,122.195,122.225,122.19,122.225,371600003.0
2008-12-12 04:54:00,122.225,122.225,122.175,122.18,393600008.0
2008-12-12 04:55:00,122.175,122.2,122.175,122.2,195000003.0
2008-12-12 04:56:00,122.2,122.225,122.185,122.225,293400000.0
2008-12-12 04:57:00,122.225,122.255,122.155,122.2,624600001.0
2008-12-12 04:58:00,122.2,122.21,122.18,122.195,303800005.0
2008-12-12 04:59:00,122.185,122.205,122.15,122.175,436800003.0
2008-12-12 05:00:00,122.17,122.18,122.165,122.165,191600002.0
2008-12-12 05:01:00,122.165,122.195,122.125,122.195,415400001.0
2008-12-12 05:02:00,122.195,122.23,122.195,122.23,332600001.0
2008-12-12 05:03:00,122.23,122.29,122.225,122.27,708200006.0
2008-12-12 05:04:00,122.27,122.355,122.27,122.33,639400016.0
2008-12-12 05:05:00,122.345,122.485,122.335,122.48,716600003.0
2008-12-12 05:06:00,122.47,122.47,122.325,122.345,473800006.0
2008-12-12 05:07:00,122.345,122.35,122.24,122.295,677399998.0
2008-12-12 05:08:00,122.295,122.32,122.26,122.275,537000003.0
2008-12-12 05:09:00,122.275,122.29,122.235,122.275,777600014.0
2008-12-12 05:10:00,122.275,122.275,122.225,122.235,401600008.0
2008-12-12 05:11:00,122.24,122.24,122.205,122.22,132000001.0
2008-12-12 05:12:00,122.22,122.3,122.21,122.25,578000001.0
2008-12-12 05:13:00,122.255,122.29,122.23,122.255,627600005.0
2008-12-12 05:14:00,122.265,122.27,122.19,122.22,723000003.0
2008-12-12 05:15:00,122.235,122.245,122.145,122.145,924600006.0
2008-12-12 05:16:00,122.155,122.185,122.145,122.175,659200001.0
2008-12-12 05:17:00,122.165,122.165,121.895,121.975,737800007.0
2008-12-12 05:18:00,121.97,122.04,121.94,121.94,661000004.0
2008-12-12 05:19:00,121.935,121.95,121.8,121.8,846599999.0
2008-12-12 05:20:00,121.8,121.805,121.68,121.68,523600002.0
2008-12-12 05:21:00,121.685,121.7,121.545,121.57,684600004.0
2008-12-12 05:22:00,121.57,121.62,121.495,121.5,700200000.0
2008-12-12 05:23:00,121.5,121.6,121.475,121.59,576000000.0
2008-12-12 05:24:00,121.585,121.8,121.585,121.76,923000000.0
2008-12-12 05:25:00,121.75,121.815,121.69,121.755,1213200000.0
2008-12-12 05:26:00,121.76,121.76,121.595,121.625,862800000.0
2008-12-12 05:27:00,121.62,121.625,121.525,121.54,895200000.0
2008-12-12 05:28:00,121.54,121.555,121.51,121.545,721000000.0
2008-12-12 05:29:00,121.545,121.555,121.495,121.545,807800000.0
2008-12-12 05:30:00,121.545,121.625,121.485,121.61,1304799998.0
2008-12-12 05:31:00,121.615,121.78,121.615,121.745,923600000.0
2008-12-12 05:32:00,121.755,122.1,121.705,122.1,1194999999.0
2008-12-12 05:33:00,122.095,122.165,121.94,121.955,901000000.0
2008-12-12 05:34:00,121.945,122.01,121.89,121.9,762000000.0
2008-12-12 05:35:00,121.9,121.96,121.9,121.955,1067600000.0
2008-12-12 05:36:00,121.96,121.97,121.895,121.92,887000001.0
2008-12-12 05:37:00,121.91,121.97,121.905,121.92,725200000.0
2008-12-12 05:38:00,121.92,122.07,121.895,122.065,988600000.0
2008-12-12 05:39:00,122.07,122.075,121.95,122.0,1085200000.0
2008-12-12 05:40:00,121.985,122.02,121.97,122.0,622600000.0
2008-12-12 05:41:00,122.0,122.045,121.97,121.97,727400000.0
2008-12-12 05:42:00,121.975,122.025,121.97,121.995,658000000.0
2008-12-12 05:43:00,121.995,121.995,121.89,121.89,535000000.0
2008-12-12 05:44:00,121.885,121.92,121.835,121.835,620400000.0
2008-12-12 05:45:00,121.84,121.855,121.835,121.84,494200000.0
2008-12-12 05:46:00,121.84,121.85,121.535,121.635,928600002.0
2008-12-12 05:47:00,121.64,121.66,121.535,121.55,887000004.0
2008-12-12 05:48:00,121.555,121.58,121.43,121.43,1130800007.0
2008-12-12 05:49:00,121.43,121.445,121.375,121.385,1056400019.0
2008-12-12 05:50:00,121.385,121.405,121.33,121.365,706400012.0
2008-12-12 05:51:00,121.365,121.61,121.365,121.58,1009400003.0
2008-12-12 05:52:00,121.585,121.585,121.475,121.535,1319000020.0
2008-12-12 05:53:00,121.535,121.535,121.46,121.505,854800009.0
2008-12-12 05:54:00,121.505,121.52,121.475,121.505,792200012.0
2008-12-12 05:55:00,121.505,121.505,121.4,121.4,936800005.0
2008-12-12 05:56:00,121.395,121.41,121.33,121.355,679200004.0
2008-12-12 05:57:00,121.355,121.43,121.3,121.3,862899998.0
2008-12-12 05:58:00,121.3,121.3,121.195,121.22,680800002.0
2008-12-12 05:59:00,121.205,121.435,121.185,121.42,955800004.0
2008-12-12 06:00:00,121.42,121.5,121.39,121.46,1197200005.0
2008-12-12 06:01:00,121.475,121.49,121.29,121.33,1151400004.0
2008-12-12 06:02:00,121.275,121.3,121.145,121.22,880600008.0
2008-12-12 06:03:00,121.175,121.28,121.15,121.15,863800010.0
2008-12-12 06:04:00,121.155,121.165,121.05,121.065,950600005.0
2008-12-12 06:05:00,121.08,121.18,121.08,121.14,816000005.0
2008-12-12 06:06:00,121.14,121.22,121.125,121.185,1257800002.0
2008-12-12 06:07:00,121.185,121.205,121.095,121.095,925200008.0
2008-12-12 06:08:00,121.09,121.09,120.95,120.965,863000008.0
2008-12-12 06:09:00,120.965,120.965,120.73,120.73,1212000002.0
2008-12-12 06:10:00,120.73,120.74,120.48,120.535,1087399999.0
2008-12-12 06:11:00,120.54,120.73,120.5,120.725,1272000001.0
2008-12-12 06:12:00,120.73,120.8,120.715,120.715,1076199998.0
2008-12-12 06:13:00,120.715,120.715,120.455,120.46,1203600002.0
2008-12-12 06:14:00,120.46,120.69,120.425,120.64,1134599998.0
2008-12-12 06:15:00,120.645,120.66,120.23,120.23,912400000.0
2008-12-12 06:16:00,120.23,120.31,120.175,120.24,1084299999.0
2008-12-12 06:17:00,120.245,120.28,119.905,119.91,1122600000.0
2008-12-12 06:18:00,119.915,119.99,119.82,119.855,1095400002.0
2008-12-12 06:19:00,119.855,119.875,119.76,119.845,1003400000.0
2008-12-12 06:20:00,119.845,119.92,119.575,119.6,998400000.0
2008-12-12 06:21:00,119.595,119.765,119.52,119.52,742600001.0
2008-12-12 06:22:00,119.53,119.85,119.53,119.85,619600000.0
2008-12-12 06:23:00,119.865,119.93,119.79,119.93,765199998.0
2008-12-12 06:24:00,119.95,120.035,119.785,119.825,794399997.0
2008-12-12 06:25:00,119.825,119.875,119.78,119.8,591800000.0
2008-12-12 06:26:00,119.805,119.9,119.625,119.685,544800000.0
2008-12-12 06:27:00,119.7,119.775,119.355,119.365,767599999.0
2008-12-12 06:28:00,119.365,119.365,118.66,118.68,876400000.0
2008-12-12 06:29:00,118.685,118.705,118.38,118.49,816000000.0
2008-12-12 06:30:00,118.48,118.51,117.405,117.67,940250000.0
2008-12-12 06:31:00,117.74,118.88,117.74,118.78,775400000.0
2008-12-12 06:32:00,118.78,118.875,118.565,118.805,778400000.0
2008-12-12 06:33:00,118.815,119.035,118.77,118.85,858600002.0
2008-12-12 06:34:00,118.85,118.865,118.53,118.53,1179799999.0
2008-12-12 06:35:00,118.56,118.755,118.45,118.565,747800000.0
2008-12-12 06:36:00,118.565,118.7,118.545,118.65,688000000.0
2008-12-12 06:37:00,118.65,118.65,118.48,118.55,498400000.0
2008-12-12 06:38:00,118.555,118.58,118.5,118.535,554600000.0
2008-12-12 06:39:00,118.53,118.64,118.46,118.585,747800002.0
2008-12-12 06:40:00,118.585,119.07,118.585,118.87,935500000.0
2008-12-12 06:41:00,118.87,119.27,118.87,119.26,839600003.0
2008-12-12 06:42:00,119.26,119.275,119.1,119.275,642600000.0
2008-12-12 06:43:00,119.285,119.66,119.28,119.66,827200000.0
2008-12-12 06:44:00,119.67,119.98,119.665,119.875,828849999.0
2008-12-12 06:45:00,119.87,119.89,119.475,119.51,1488000006.0
2008-12-12 06:46:00,119.51,119.655,119.475,119.535,875799999.0
2008-12-12 06:47:00,119.55,119.66,119.485,119.49,1294999999.0
2008-12-12 06:48:00,119.49,119.53,119.415,119.48,640600000.0
2008-12-12 06:49:00,119.49,119.69,119.375,119.395,740600000.0
2008-12-12 06:50:00,119.405,119.53,119.375,119.485,537800000.0
2008-12-12 06:51:00,119.495,119.525,119.375,119.43,942000000.0
2008-12-12 06:52:00,119.43,119.43,119.34,119.35,372400000.0
2008-12-12 06:53:00,119.35,119.355,119.29,119.32,653400000.0
2008-12-12 06:54:00,119.34,119.42,119.31,119.33,559600001.0
2008-12-12 06:55:00,119.34,119.39,119.305,119.315,400200000.0
2008-12-12 06:56:00,119.315,119.405,119.305,119.375,897000000.0
2008-12-12 06:57:00,119.375,119.6,119.35,119.58,808800001.0
2008-12-12 06:58:00,119.555,119.6,119.445,119.5,645600000.0
2008-12-12 06:59:00,119.5,119.5,119.36,119.385,554600000.0
2008-12-12 07:00:00,119.385,119.5,119.375,119.48,762599999.0
2008-12-12 07:01:00,119.475,119.495,119.38,119.39,593800001.0
2008-12-12 07:02:00,119.39,119.46,119.385,119.41,299600000.0
2008-12-12 07:03:00,119.41,119.485,119.41,119.46,687600000.0
2008-12-12 07:04:00,119.48,119.545,119.47,119.525,312800000.0
2008-12-12 07:05:00,119.53,119.575,119.52,119.54,468200000.0
2008-12-12 07:06:00,119.54,119.91,119.54,119.86,730600001.0
2008-12-12 07:07:00,119.86,120.01,119.86,119.965,697600000.0
2008-12-12 07:08:00,119.965,120.015,119.935,119.975,395200000.0
2008-12-12 07:09:00,119.97,119.975,119.64,119.65,724600000.0
2008-12-12 07:10:00,119.65,119.68,119.55,119.665,380800000.0
2008-12-12 07:11:00,119.68,119.735,119.67,119.725,550600000.0
2008-12-12 07:12:00,119.725,119.765,119.675,119.71,420200000.0
2008-12-12 07:13:00,119.715,119.835,119.675,119.72,822400002.0
2008-12-12 07:14:00,119.72,119.73,119.495,119.495,761000000.0
2008-12-12 07:15:00,119.485,119.66,119.475,119.62,572400000.0
2008-12-12 07:16:00,119.62,119.655,119.575,119.64,355000000.0
2008-12-12 07:17:00,119.64,119.675,119.59,119.62,327400000.0
2008-12-12 07:18:00,119.62,119.72,119.615,119.69,442200000.0
2008-12-12 07:19:00,119.695,119.76,119.69,119.76,115000000.0
2008-12-12 07:20:00,119.755,119.885,119.755,119.885,522400000.0
2008-12-12 07:21:00,119.875,119.905,119.825,119.85,125200000.0
2008-12-12 07:22:00,119.85,119.855,119.65,119.66,305800000.0
2008-12-12 07:23:00,119.675,119.705,119.59,119.605,412000000.0
2008-12-12 07:24:00,119.605,119.615,119.56,119.565,306400000.0
2008-12-12 07:25:00,119.565,119.585,119.55,119.585,348000001.0
2008-12-12 07:26:00,119.585,119.63,119.545,119.56,524400000.0
2008-12-12 07:27:00,119.56,119.565,119.495,119.505,328400000.0
2008-12-12 07:28:00,119.515,119.515,119.425,119.46,442000000.0
2008-12-12 07:29:00,119.46,119.5,119.43,119.445,476200000.0
2008-12-12 07:30:00,119.445,119.465,119.37,119.39,661000000.0
2008-12-12 07:31:00,119.39,119.465,119.39,119.455,280400000.0
2008-12-12 07:32:00,119.46,119.595,119.46,119.595,156000000.0
2008-12-12 07:33:00,119.61,119.725,119.57,119.655,157600000.0
2008-12-12 07:34:00,119.655,119.66,119.555,119.565,220800000.0
2008-12-12 07:35:00,119.565,119.645,119.565,119.625,292200000.0
2008-12-12 07:36:00,119.625,119.78,119.61,119.775,372000000.0
2008-12-12 07:37:00,119.77,119.88,119.77,119.81,612600000.0
2008-12-12 07:38:00,119.815,119.875,119.77,119.86,291000000.0
2008-12-12 07:39:00,119.825,119.905,119.825,119.89,239000000.0
2008-12-12 07:40:00,119.9,119.905,119.875,119.875,192600000.0
2008-12-12 07:41:00,119.875,119.885,119.805,119.805,277800000.0
2008-12-12 07:42:00,119.8,119.8,119.6,119.64,521799999.0
2008-12-12 07:43:00,119.64,119.67,119.635,119.64,124400000.0
2008-12-12 07:44:00,119.64,119.64,119.55,119.56,238600000.0
2008-12-12 07:45:00,119.58,119.58,119.465,119.505,540600000.0
2008-12-12 07:46:00,119.51,119.515,119.39,119.515,576200000.0
2008-12-12 07:47:00,119.485,119.615,119.48,119.615,270800000.0
2008-12-12 07:48:00,119.59,119.6,119.445,119.445,617600002.0
2008-12-12 07:49:00,119.445,119.53,119.445,119.515,407400001.0
2008-12-12 07:50:00,119.515,119.565,119.5,119.555,373400001.0
2008-12-12 07:51:00,119.57,119.57,119.54,119.545,120600000.0
2008-12-12 07:52:00,119.545,119.56,119.44,119.44,274800001.0
2008-12-12 07:53:00,119.44,119.46,119.395,119.405,403600001.0
2008-12-12 07:54:00,119.42,119.43,119.35,119.35,396000002.0
2008-12-12 07:55:00,119.35,119.355,119.295,119.32,293800000.0
2008-12-12 07:56:00,119.315,119.325,119.24,119.32,457200001.0
2008-12-12 07:57:00,119.32,119.34,119.255,119.315,446199999.0
2008-12-12 07:58:00,119.315,119.35,119.295,119.325,195800000.0
2008-12-12 07:59:00,119.325,119.355,119.31,119.31,190800000.0
2008-12-12 08:00:00,119.315,119.36,119.31,119.315,373400000.0
2008-12-12 08:01:00,119.315,119.35,119.295,119.3,296400000.0
2008-12-12 08:02:00,119.3,119.315,119.3,119.315,209800000.0
2008-12-12 08:03:00,119.315,119.405,119.305,119.38,354800000.0
2008-12-12 08:04:00,119.395,119.52,119.385,119.44,428400001.0
2008-12-12 08:05:00,119.47,119.495,119.44,119.45,337800000.0
2008-12-12 08:06:00,119.45,119.525,119.425,119.505,408800000.0
2008-12-12 08:07:00,119.505,119.535,119.435,119.435,253200000.0
2008-12-12 08:08:00,119.44,119.475,119.435,119.465,96400000.0
2008-12-12 08:09:00,119.465,119.5,119.43,119.43,121400000.0
2008-12-12 08:10:00,119.44,119.455,119.415,119.415,126200000.0
2008-12-12 08:11:00,119.41,119.43,119.4,119.415,230600001.0
2008-12-12 08:12:00,119.4,119.41,119.31,119.325,433600000.0
2008-12-12 08:13:00,119.325,119.36,119.275,119.28,635799999.0
2008-12-12 08:14:00,119.275,119.275,119.205,119.245,297800002.0
2008-12-12 08:15:00,119.245,119.245,119.195,119.205,109000000.0
2008-12-12 08:16:00,119.205,119.205,119.145,119.17,125000000.0
2008-12-12 08:17:00,119.17,119.23,119.16,119.23,376800000.0
2008-12-12 08:18:00,119.245,119.25,119.205,119.25,298399999.0
2008-12-12 08:19:00,119.265,119.265,119.205,119.25,187000000.0
2008-12-12 08:20:00,119.255,119.29,119.24,119.285,192200000.0
2008-12-12 08:21:00,119.285,119.285,119.23,119.23,128600000.0
2008-12-12 08:22:00,119.23,119.235,119.21,119.225,121599999.0
2008-12-12 08:23:00,119.235,119.245,119.21,119.21,228400000.0
2008-12-12 08:24:00,119.21,119.22,119.185,119.2,241400000.0
2008-12-12 08:25:00,119.2,119.215,119.185,119.2,111400000.0
2008-12-12 08:26:00,119.19,119.23,119.18,119.215,138600000.0
2008-12-12 08:27:00,119.215,119.23,119.215,119.215,75800000.0
2008-12-12 08:28:00,119.23,119.245,119.04,119.095,604399999.0
2008-12-12 08:29:00,119.09,119.11,118.985,118.995,410000000.0
2008-12-12 08:30:00,118.995,119.01,118.795,118.795,353399999.0
2008-12-12 08:31:00,118.755,118.775,118.69,118.735,211200000.0
2008-12-12 08:32:00,118.73,118.805,118.71,118.78,242200000.0
2008-12-12 08:33:00,118.78,118.815,118.78,118.785,388000000.0
2008-12-12 08:34:00,118.785,118.785,118.715,118.725,295800000.0
2008-12-12 08:35:00,118.725,118.74,118.67,118.705,331399999.0
2008-12-12 08:36:00,118.71,118.815,118.695,118.795,510199999.0
2008-12-12 08:37:00,118.795,118.845,118.765,118.8,259800000.0
2008-12-12 08:38:00,118.79,118.84,118.765,118.785,573999998.0
2008-12-12 08:39:00,118.785,118.8,118.72,118.8,631399999.0
2008-12-12 08:40:00,118.79,118.835,118.78,118.82,188200000.0
2008-12-12 08:41:00,118.825,118.825,118.805,118.82,310000000.0
2008-12-12 08:42:00,118.82,118.865,118.815,118.865,99600000.0
2008-12-12 08:43:00,118.85,118.915,118.85,118.915,185400000.0
2008-12-12 08:44:00,118.915,119.245,118.9,119.245,614400000.0
2008-12-12 08:45:00,119.255,119.36,119.255,119.305,578400000.0
2008-12-12 08:46:00,119.295,119.31,119.235,119.245,305400000.0
2008-12-12 08:47:00,119.24,119.245,119.165,119.165,206399999.0
2008-12-12 08:48:00,119.165,119.225,119.03,119.03,403000000.0
2008-12-12 08:49:00,119.05,119.15,119.04,119.15,395400000.0
2008-12-12 08:50:00,119.16,119.26,119.13,119.135,464000000.0
2008-12-12 08:51:00,119.125,119.14,118.795,118.875,933800000.0
2008-12-12 08:52:00,118.875,118.95,118.825,118.94,896800000.0
2008-12-12 08:53:00,118.94,118.985,118.93,118.985,298800000.0
2008-12-12 08:54:00,118.99,119.08,118.99,119.065,480000000.0
2008-12-12 08:55:00,119.08,119.08,119.005,119.045,853799999.0
2008-12-12 08:56:00,119.05,119.17,119.045,119.135,429799999.0
2008-12-12 08:57:00,119.125,119.155,119.095,119.1,618400000.0
2008-12-12 08:58:00,119.1,119.1,119.025,119.055,389600000.0
2008-12-12 08:59:00,119.06,119.09,119.045,119.08,638399999.0
2008-12-12 09:00:00,119.1,119.155,119.095,119.095,357999998.0
2008-12-12 09:01:00,119.09,119.095,118.965,118.965,585599999.0
2008-12-12 09:02:00,118.97,119.09,118.945,119.09,469000000.0
2008-12-12 09:03:00,119.095,119.135,119.005,119.04,589799996.0
2008-12-12 09:04:00,119.04,119.06,119.015,119.045,305999998.0
2008-12-12 09:05:00,119.02,119.045,118.935,119.03,586799998.0
2008-12-12 09:06:00,119.045,119.055,118.975,118.985,459800000.0
2008-12-12 09:07:00,119.0,119.065,118.985,119.05,426799999.0
2008-12-12 09:08:00,119.045,119.055,118.98,118.99,437999999.0
2008-12-12 09:09:00,118.99,119.005,118.955,118.97,428400000.0
2008-12-12 09:10:00,118.97,118.98,118.91,118.945,365400000.0
2008-12-12 09:11:00,118.965,118.97,118.92,118.92,292600000.0
2008-12-12 09:12:00,118.92,118.93,118.88,118.9,317999999.0
2008-12-12 09:13:00,118.905,118.97,118.86,118.955,290800000.0
2008-12-12 09:14:00,118.955,118.955,118.91,118.92,291000000.0
2008-12-12 09:15:00,118.915,118.94,118.835,118.835,319000000.0
2008-12-12 09:16:00,118.825,118.875,118.795,118.86,250600000.0
2008-12-12 09:17:00,118.86,119.0,118.855,118.945,440199996.0
2008-12-12 09:18:00,118.945,118.955,118.84,118.85,770799998.0
2008-12-12 09:19:00,118.86,118.89,118.83,118.865,757999995.0
2008-12-12 09:20:00,118.865,118.925,118.85,118.92,831600001.0
2008-12-12 09:21:00,118.915,118.915,118.865,118.895,584400001.0
2008-12-12 09:22:00,118.895,118.915,118.875,118.91,487000000.0
2008-12-12 09:23:00,118.91,118.945,118.88,118.92,540600000.0
2008-12-12 09:24:00,118.915,119.03,118.915,118.925,472200000.0
2008-12-12 09:25:00,118.925,118.94,118.855,118.87,844400005.0
2008-12-12 09:26:00,118.87,118.87,118.845,118.87,741800001.0
2008-12-12 09:27:00,118.865,118.865,118.765,118.795,834400001.0
2008-12-12 09:28:00,118.795,118.86,118.785,118.82,969399999.0
2008-12-12 09:29:00,118.82,118.825,118.75,118.76,793400000.0
2008-12-12 09:30:00,118.76,118.83,118.735,118.83,1137800001.0
2008-12-12 09:31:00,118.815,118.87,118.79,118.795,878600001.0
2008-12-12 09:32:00,118.805,118.81,118.685,118.685,863800001.0
2008-12-12 09:33:00,118.685,118.725,118.645,118.72,527000000.0
2008-12-12 09:34:00,118.73,118.745,118.675,118.72,590000000.0
2008-12-12 09:35:00,118.72,118.72,118.665,118.68,285200000.0
2008-12-12 09:36:00,118.68,118.71,118.675,118.71,211600000.0
2008-12-12 09:37:00,118.705,118.715,118.665,118.685,485800000.0
2008-12-12 09:38:00,118.675,118.79,118.675,118.79,705100000.0
2008-12-12 09:39:00,118.795,118.825,118.795,118.795,488000000.0
2008-12-12 09:40:00,118.8,118.81,118.715,118.72,755400000.0
2008-12-12 09:41:00,118.72,118.75,118.7,118.715,940600000.0
2008-12-12 09:42:00,118.715,118.73,118.7,118.725,478800000.0
2008-12-12 09:43:00,118.725,118.73,118.655,118.655,289600000.0
2008-12-12 09:44:00,118.645,118.685,118.62,118.65,625600001.0
2008-12-12 09:45:00,118.65,118.68,118.635,118.67,699800000.0
2008-12-12 09:46:00,118.67,118.68,118.61,118.62,905999997.0
2008-12-12 09:47:00,118.635,118.66,118.595,118.595,710400000.0
2008-12-12 09:48:00,118.595,118.64,118.585,118.64,773999999.0
2008-12-12 09:49:00,118.64,118.715,118.625,118.695,982399998.0
2008-12-12 09:50:00,118.69,118.765,118.69,118.75,660800000.0
2008-12-12 09:51:00,118.76,118.965,118.755,118.91,1144599997.0
2008-12-12 09:52:00,118.905,118.945,118.78,118.785,845199999.0
2008-12-12 09:53:00,118.785,118.82,118.73,118.82,763600001.0
2008-12-12 09:54:00,118.83,118.865,118.735,118.84,1023800001.0
2008-12-12 09:55:00,118.84,118.84,118.76,118.8,1154200000.0
2008-12-12 09:56:00,118.79,118.815,118.745,118.8,984400001.0
2008-12-12 09:57:00,118.815,118.985,118.81,118.975,641799998.0
2008-12-12 09:58:00,118.98,119.025,118.975,118.995,575400000.0
2008-12-12 09:59:00,118.985,119.11,118.985,119.1,785599999.0
2008-12-12 10:00:00,119.095,119.165,119.055,119.165,751799999.0
2008-12-12 10:01:00,119.155,119.165,119.085,119.16,819199999.0
2008-12-12 10:02:00,119.16,119.16,119.045,119.06,968199998.0
2008-12-12 10:03:00,119.05,119.12,119.045,119.12,965200002.0
2008-12-12 10:04:00,119.12,119.2,119.12,119.155,535600000.0
2008-12-12 10:05:00,119.155,119.16,119.13,119.16,383800000.0
2008-12-12 10:06:00,119.165,119.175,119.115,119.125,549400000.0
2008-12-12 10:07:00,119.125,119.125,119.09,119.1,159200000.0
2008-12-12 10:08:00,119.095,119.115,119.035,119.1,883800000.0
2008-12-12 10:09:00,119.095,119.155,119.055,119.085,815399997.0
2008-12-12 10:10:00,119.085,119.185,119.085,119.175,693599998.0
2008-12-12 10:11:00,119.165,119.445,119.165,119.445,853999994.0
2008-12-12 10:12:00,119.42,119.48,119.39,119.455,612599999.0
2008-12-12 10:13:00,119.465,119.465,119.37,119.43,524100000.0
2008-12-12 10:14:00,119.43,119.52,119.425,119.46,708600000.0
2008-12-12 10:15:00,119.46,119.46,119.315,119.405,784999999.0
2008-12-12 10:16:00,119.41,119.565,119.41,119.535,645500000.0
2008-12-12 10:17:00,119.535,119.555,119.435,119.545,1015999998.0
2008-12-12 10:18:00,119.545,119.595,119.515,119.515,456199999.0
2008-12-12 10:19:00,119.515,119.675,119.49,119.66,951399995.0
2008-12-12 10:20:00,119.665,119.755,119.63,119.75,632599999.0
2008-12-12 10:21:00,119.735,119.765,119.685,119.69,599599999.0
2008-12-12 10:22:00,119.69,119.74,119.585,119.59,876599998.0
2008-12-12 10:23:00,119.59,119.615,119.545,119.605,634999999.0
2008-12-12 10:24:00,119.605,119.655,119.6,119.605,879600001.0
2008-12-12 10:25:00,119.605,119.73,119.605,119.69,987399997.0
2008-12-12 10:26:00,119.69,119.76,119.685,119.725,476600000.0
2008-12-12 10:27:00,119.725,119.765,119.69,119.71,615200000.0
2008-12-12 10:28:00,119.71,119.785,119.685,119.685,1009999999.0
2008-12-12 10:29:00,119.67,119.715,119.625,119.715,881799998.0
2008-12-12 10:30:00,119.715,119.74,119.645,119.65,550600002.0
2008-12-12 10:31:00,119.65,119.65,119.55,119.63,608200000.0
2008-12-12 10:32:00,119.625,119.635,119.595,119.605,926199997.0
2008-12-12 10:33:00,119.62,119.68,119.62,119.655,904400000.0
2008-12-12 10:34:00,119.655,119.66,119.56,119.635,1051999998.0
2008-12-12 10:35:00,119.63,119.775,119.62,119.725,894199999.0
2008-12-12 10:36:00,119.73,119.78,119.655,119.67,1038799999.0
2008-12-12 10:37:00,119.675,119.675,119.61,119.61,932199998.0
2008-12-12 10:38:00,119.62,119.64,119.555,119.63,486400000.0
2008-12-12 10:39:00,119.625,119.7,119.595,119.69,637600000.0
2008-12-12 10:40:00,119.69,119.82,119.685,119.805,721200000.0
2008-12-12 10:41:00,119.805,119.845,119.76,119.765,1054199995.0
2008-12-12 10:42:00,119.755,119.79,119.695,119.695,1345199999.0
2008-12-12 10:43:00,119.695,119.695,119.635,119.685,647799998.0
2008-12-12 10:44:00,119.685,119.78,119.675,119.685,1239399995.0
2008-12-12 10:45:00,119.685,119.725,119.675,119.715,890399997.0
2008-12-12 10:46:00,119.71,119.735,119.67,119.685,548199997.0
2008-12-12 10:47:00,119.685,119.73,119.64,119.66,723199998.0
2008-12-12 10:48:00,119.65,119.7,119.62,119.68,747399999.0
2008-12-12 10:49:00,119.68,119.775,119.67,119.735,927199999.0
2008-12-12 10:50:00,119.725,119.735,119.695,119.725,564199996.0
2008-12-12 10:51:00,119.725,119.755,119.705,119.755,314200000.0
2008-12-12 10:52:00,119.755,119.875,119.72,119.825,1141599997.0
2008-12-12 10:53:00,119.825,119.83,119.735,119.735,868400000.0
2008-12-12 10:54:00,119.735,119.79,119.735,119.765,1209799998.0
2008-12-12 10:55:00,119.765,119.775,119.71,119.745,1151999998.0
2008-12-12 10:56:00,119.745,119.855,119.745,119.82,1022000001.0
2008-12-12 10:57:00,119.815,119.88,119.755,119.86,1226799998.0
2008-12-12 10:58:00,119.87,119.935,119.855,119.855,1114999997.0
2008-12-12 10:59:00,119.855,120.07,119.805,120.055,971400000.0
2008-12-12 11:00:00,120.055,120.055,119.915,119.95,1242199998.0
2008-12-12 11:01:00,119.94,119.955,119.845,119.92,893200001.0
2008-12-12 11:02:00,119.935,120.01,119.93,120.01,1002200001.0
2008-12-12 11:03:00,120.01,120.03,119.99,119.995,977400003.0
2008-12-12 11:04:00,120.005,120.03,120.0,120.015,386800001.0
2008-12-12 11:05:00,120.03,120.03,120.005,120.015,710999997.0
2008-12-12 11:06:00,120.02,120.06,119.995,120.06,918000000.0
2008-12-12 11:07:00,120.06,120.12,120.04,120.04,1060199995.0
2008-12-12 11:08:00,120.03,120.04,119.99,120.015,936600001.0
2008-12-12 11:09:00,120.01,120.03,119.995,120.01,781600005.0
2008-12-12 11:10:00,120.01,120.03,120.0,120.02,967400005.0
2008-12-12 11:11:00,120.02,120.075,120.0,120.04,806799998.0
2008-12-12 11:12:00,120.045,120.13,120.04,120.065,736999996.0
2008-12-12 11:13:00,120.07,120.175,120.065,120.11,1048999996.0
2008-12-12 11:14:00,120.115,120.15,120.065,120.12,846400002.0
2008-12-12 11:15:00,120.12,120.12,120.06,120.105,837199999.0
2008-12-12 11:16:00,120.105,120.135,120.0,120.035,920800000.0
2008-12-12 11:17:00,120.035,120.135,120.035,120.09,1297599994.0
2008-12-12 11:18:00,120.085,120.16,120.08,120.15,1292400001.0
2008-12-12 11:19:00,120.145,120.175,120.115,120.125,988000000.0
2008-12-12 11:20:00,120.125,120.325,120.125,120.325,813400001.0
2008-12-12 11:21:00,120.325,120.36,120.27,120.325,793200000.0
2008-12-12 11:22:00,120.335,120.485,120.335,120.35,814800001.0
2008-12-12 11:23:00,120.35,120.405,120.31,120.36,712399998.0
2008-12-12 11:24:00,120.35,120.4,120.335,120.34,847800000.0
2008-12-12 11:25:00,120.355,120.405,120.255,120.38,1143199999.0
2008-12-12 11:26:00,120.38,120.38,120.305,120.345,887200002.0
2008-12-12 11:27:00,120.335,120.435,120.315,120.43,823600005.0
2008-12-12 11:28:00,120.43,120.43,120.355,120.38,1042800010.0
2008-12-12 11:29:00,120.38,120.48,120.375,120.475,988400003.0
2008-12-12 11:30:00,120.48,120.555,120.475,120.52,901600003.0
2008-12-12 11:31:00,120.525,120.64,120.52,120.625,591800000.0
2008-12-12 11:32:00,120.625,120.855,120.62,120.815,842199995.0
2008-12-12 11:33:00,120.82,120.975,120.79,120.975,651200002.0
2008-12-12 11:34:00,120.975,121.045,120.9,120.96,1020100004.0
2008-12-12 11:35:00,120.955,121.04,120.925,121.02,955200000.0
2008-12-12 11:36:00,121.025,121.215,121.015,121.195,551800000.0
2008-12-12 11:37:00,121.195,121.26,121.115,121.25,849599998.0
2008-12-12 11:38:00,121.265,121.29,121.18,121.235,816599998.0
2008-12-12 11:39:00,121.235,121.285,121.2,121.225,797399997.0
2008-12-12 11:40:00,121.225,121.305,121.205,121.275,854800001.0
2008-12-12 11:41:00,121.265,121.345,121.265,121.335,890799997.0
2008-12-12 11:42:00,121.335,121.35,121.2,121.22,815499999.0
2008-12-12 11:43:00,121.22,121.275,121.175,121.24,711199999.0
2008-12-12 11:44:00,121.225,121.265,121.22,121.24,676600000.0
2008-12-12 11:45:00,121.24,121.25,121.155,121.185,829800002.0
2008-12-12 11:46:00,121.185,121.185,121.145,121.165,630200000.0
2008-12-12 11:47:00,121.155,121.16,121.075,121.075,458600002.0
2008-12-12 11:48:00,121.075,121.075,120.79,120.83,930399996.0
2008-12-12 11:49:00,120.825,120.975,120.78,120.975,773599999.0
2008-12-12 11:50:00,120.985,120.99,120.895,120.93,1120200005.0
2008-12-12 11:51:00,120.935,120.95,120.875,120.895,635200000.0
2008-12-12 11:52:00,120.895,120.94,120.87,120.885,899800002.0
2008-12-12 11:53:00,120.885,120.935,120.865,120.895,830799998.0
2008-12-12 11:54:00,120.905,120.925,120.835,120.85,684999996.0
2008-12-12 11:55:00,120.845,120.855,120.725,120.815,876000002.0
2008-12-12 11:56:00,120.815,120.825,120.755,120.77,554999999.0
2008-12-12 11:57:00,120.77,120.84,120.725,120.725,727199997.0
2008-12-12 11:58:00,120.725,120.725,120.66,120.675,606200002.0
2008-12-12 11:59:00,120.675,120.69,120.63,120.69,380100000.0
2008-12-12 12:00:00,120.695,120.785,120.66,120.665,733200003.0
2008-12-12 12:01:00,120.665,120.665,120.555,120.57,780400000.0
2008-12-12 12:02:00,120.58,120.585,120.475,120.485,771599996.0
2008-12-12 12:03:00,120.485,120.515,120.47,120.48,715199999.0
2008-12-12 12:04:00,120.475,120.51,120.47,120.48,762400000.0
2008-12-12 12:05:00,120.48,120.53,120.47,120.53,816599997.0
2008-12-12 12:06:00,120.525,120.54,120.475,120.51,659000000.0
2008-12-12 12:07:00,120.51,120.68,120.51,120.63,1075200001.0
2008-12-12 12:08:00,120.625,120.65,120.505,120.535,930400000.0
2008-12-12 12:09:00,120.535,120.57,120.535,120.565,476199998.0
2008-12-12 12:10:00,120.565,120.625,120.545,120.625,1100199998.0
2008-12-12 12:11:00,120.625,120.625,120.57,120.595,466600000.0
2008-12-12 12:12:00,120.595,120.675,120.595,120.645,495600001.0
2008-12-12 12:13:00,120.635,120.715,120.635,120.69,906000003.0
2008-12-12 12:14:00,120.685,120.69,120.615,120.655,805399997.0
2008-12-12 12:15:00,120.66,120.685,120.645,120.66,620399999.0
2008-12-12 12:16:00,120.655,120.665,120.62,120.64,748999996.0
2008-12-12 12:17:00,120.635,120.64,120.61,120.62,718799999.0
2008-12-12 12:18:00,120.625,120.635,120.585,120.6,515400000.0
2008-12-12 12:19:00,120.605,120.605,120.525,120.575,906600001.0
2008-12-12 12:20:00,120.575,120.58,120.365,120.39,996400001.0
2008-12-12 12:21:00,120.395,120.43,120.395,120.43,820000005.0
2008-12-12 12:22:00,120.425,120.47,120.415,120.45,627600001.0
2008-12-12 12:23:00,120.45,120.47,120.415,120.46,345000003.0
2008-12-12 12:24:00,120.455,120.46,120.425,120.425,344800002.0
2008-12-12 12:25:00,120.425,120.45,120.395,120.43,1165800000.0
2008-12-12 12:26:00,120.44,120.45,120.415,120.44,817599998.0
2008-12-12 12:27:00,120.445,120.45,120.36,120.4,819199996.0
2008-12-12 12:28:00,120.395,120.435,120.395,120.42,771800002.0
2008-12-12 12:29:00,120.42,120.435,120.385,120.415,779400001.0
2008-12-12 12:30:00,120.415,120.415,120.345,120.355,492400000.0
2008-12-12 12:31:00,120.365,120.395,120.345,120.36,591799998.0
2008-12-12 12:32:00,120.37,120.42,120.35,120.395,1179800000.0
2008-12-12 12:33:00,120.395,120.4,120.36,120.375,911600003.0
2008-12-12 12:34:00,120.37,120.385,120.295,120.295,1166000002.0
2008-12-12 12:35:00,120.295,120.305,120.155,120.17,692399999.0
2008-12-12 12:36:00,120.17,120.17,119.995,120.08,961999998.0
2008-12-12 12:37:00,120.07,120.16,120.06,120.105,871400004.0
2008-12-12 12:38:00,120.11,120.125,120.03,120.105,681600000.0
2008-12-12 12:39:00,120.1,120.145,120.085,120.14,575800001.0
2008-12-12 12:40:00,120.115,120.165,120.11,120.15,603200000.0
2008-12-12 12:41:00,120.135,120.14,120.035,120.105,875400002.0
2008-12-12 12:42:00,120.11,120.245,120.1,120.2,650799999.0
2008-12-12 12:43:00,120.215,120.295,120.215,120.26,839199992.0
2008-12-12 12:44:00,120.255,120.255,120.095,120.11,716999999.0
2008-12-12 12:45:00,120.105,120.125,120.04,120.045,713599996.0
2008-12-12 12:46:00,120.06,120.095,119.985,120.02,620600004.0
2008-12-12 12:47:00,120.035,120.055,119.995,120.02,753400000.0
2008-12-12 12:48:00,120.015,120.055,120.005,120.05,877600000.0
2008-12-12 12:49:00,120.055,120.055,119.995,120.02,663799999.0
2008-12-12 12:50:00,120.015,120.03,120.0,120.03,742800001.0
2008-12-12 12:51:00,120.03,120.12,120.03,120.1,815599998.0
2008-12-12 12:52:00,120.1,120.11,120.045,120.045,747199999.0
2008-12-12 12:53:00,120.045,120.055,119.95,120.01,594199998.0
2008-12-12 12:54:00,120.01,120.065,119.945,120.01,888599998.0
2008-12-12 12:55:00,120.01,120.015,119.88,119.905,856600005.0
2008-12-12 12:56:00,119.92,119.93,119.77,119.775,902399999.0
2008-12-12 12:57:00,119.78,119.835,119.67,119.795,620800000.0
2008-12-12 12:58:00,119.78,119.875,119.755,119.84,710400001.0
2008-12-12 12:59:00,119.835,119.87,119.785,119.87,838999998.0
2008-12-12 13:00:00,119.87,119.88,119.765,119.77,962199998.0
2008-12-12 13:01:00,119.775,119.82,119.745,119.76,688599997.0
2008-12-12 13:02:00,119.76,119.775,119.675,119.775,704200001.0
2008-12-12 13:03:00,119.765,120.075,119.765,120.0,875600001.0
2008-12-12 13:04:00,119.995,120.14,119.95,120.105,1054500001.0
2008-12-12 13:05:00,120.105,120.12,119.9,119.935,935600000.0
2008-12-12 13:06:00,119.93,120.11,119.85,120.04,661799999.0
2008-12-12 13:07:00,120.035,120.045,119.935,119.955,1050199999.0
2008-12-12 13:08:00,119.965,119.995,119.955,119.965,818799997.0
2008-12-12 13:09:00,119.965,119.965,119.83,119.905,604199998.0
2008-12-12 13:10:00,119.905,119.995,119.83,119.955,921599998.0
2008-12-12 13:11:00,119.955,120.1,119.955,120.065,698600000.0
2008-12-12 13:12:00,120.065,120.065,119.995,120.03,725600002.0
2008-12-12 13:13:00,120.035,120.14,120.03,120.07,927400002.0
2008-12-12 13:14:00,120.075,120.075,119.985,120.005,951999998.0
2008-12-12 13:15:00,120.015,120.02,119.915,119.945,1030999998.0
2008-12-12 13:16:00,119.945,120.025,119.945,119.99,1085399996.0
2008-12-12 13:17:00,119.985,120.06,119.98,120.02,571199997.0
2008-12-12 13:18:00,120.02,120.085,119.93,120.085,991600004.0
2008-12-12 13:19:00,120.085,120.095,120.025,120.025,762000005.0
2008-12-12 13:20:00,120.025,120.025,119.985,120.015,296400000.0
2008-12-12 13:21:00,120.0,120.05,119.99,120.05,739800002.0
2008-12-12 13:22:00,120.075,120.19,120.035,120.075,842000002.0
2008-12-12 13:23:00,120.08,120.08,119.975,120.005,702200001.0
2008-12-12 13:24:00,120.015,120.045,119.99,120.035,695799996.0
2008-12-12 13:25:00,120.025,120.06,120.0,120.06,481599998.0
2008-12-12 13:26:00,120.065,120.135,120.025,120.12,674799999.0
2008-12-12 13:27:00,120.12,120.145,120.08,120.13,622800001.0
2008-12-12 13:28:00,120.135,120.15,120.095,120.145,332200000.0
2008-12-12 13:29:00,120.155,120.215,120.145,120.2,496200001.0
2008-12-12 13:30:00,120.21,120.21,120.125,120.135,399200001.0
2008-12-12 13:31:00,120.135,120.145,120.105,120.145,187199999.0
2008-12-12 13:32:00,120.14,120.17,120.14,120.155,493799999.0
2008-12-12 13:33:00,120.155,120.24,120.15,120.215,411000000.0
2008-12-12 13:34:00,120.215,120.265,120.2,120.265,299999997.0
2008-12-12 13:35:00,120.265,120.33,120.25,120.33,462000000.0
2008-12-12 13:36:00,120.33,120.385,120.305,120.375,923199999.0
2008-12-12 13:37:00,120.385,120.385,120.315,120.345,955599998.0
2008-12-12 13:38:00,120.345,120.44,120.32,120.44,886800002.0
2008-12-12 13:39:00,120.455,120.545,120.43,120.455,1003200003.0
2008-12-12 13:40:00,120.455,120.48,120.45,120.47,690400001.0
2008-12-12 13:41:00,120.48,120.59,120.47,120.54,783400001.0
2008-12-12 13:42:00,120.545,120.67,120.535,120.655,761200000.0
2008-12-12 13:43:00,120.655,120.745,120.645,120.715,607799999.0
2008-12-12 13:44:00,120.72,120.745,120.595,120.595,770000000.0
2008-12-12 13:45:00,120.595,120.66,120.54,120.645,1115599997.0
2008-12-12 13:46:00,120.64,120.645,120.565,120.565,958400004.0
2008-12-12 13:47:00,120.565,120.595,120.525,120.575,511400000.0
2008-12-12 13:48:00,120.575,120.635,120.52,120.535,796200002.0
2008-12-12 13:49:00,120.525,120.62,120.49,120.61,1199999998.0
2008-12-12 13:50:00,120.61,120.61,120.555,120.555,870200001.0
2008-12-12 13:51:00,120.56,120.57,120.505,120.515,1045800003.0
2008-12-12 13:52:00,120.485,120.545,120.475,120.51,1078200002.0
2008-12-12 13:53:00,120.52,120.545,120.44,120.475,716800000.0
2008-12-12 13:54:00,120.485,120.515,120.46,120.515,575000001.0
2008-12-12 13:55:00,120.505,120.615,120.49,120.52,817799997.0
2008-12-12 13:56:00,120.525,120.535,120.47,120.475,741200000.0
2008-12-12 13:57:00,120.485,120.49,120.395,120.395,793400002.0
2008-12-12 13:58:00,120.385,120.435,120.36,120.36,699600000.0
2008-12-12 13:59:00,120.37,120.425,120.275,120.415,766800001.0
2008-12-12 14:00:00,120.405,120.415,120.355,120.365,808400001.0
2008-12-12 14:01:00,120.36,120.415,120.36,120.375,824999998.0
2008-12-12 14:02:00,120.37,120.395,120.37,120.375,437600000.0
2008-12-12 14:03:00,120.375,120.43,120.335,120.41,545600003.0
2008-12-12 14:04:00,120.4,120.43,120.395,120.41,794199999.0
2008-12-12 14:05:00,120.41,120.42,120.355,120.365,910399998.0
2008-12-12 14:06:00,120.365,120.405,120.34,120.405,598799998.0
2008-12-12 14:07:00,120.405,120.465,120.4,120.45,1121799999.0
2008-12-12 14:08:00,120.45,120.45,120.285,120.285,956000001.0
2008-12-12 14:09:00,120.275,120.415,120.27,120.4,1177999999.0
2008-12-12 14:10:00,120.405,120.42,120.355,120.39,848400000.0
2008-12-12 14:11:00,120.39,120.405,120.38,120.385,964399990.0
2008-12-12 14:12:00,120.385,120.5,120.385,120.405,1194600001.0
2008-12-12 14:13:00,120.405,120.465,120.39,120.465,863000002.0
2008-12-12 14:14:00,120.455,120.635,120.415,120.605,1462200005.0
2008-12-12 14:15:00,120.605,120.61,120.535,120.54,1038799998.0
2008-12-12 14:16:00,120.53,120.53,120.42,120.51,1211399995.0
2008-12-12 14:17:00,120.515,120.55,120.505,120.55,721599997.0
2008-12-12 14:18:00,120.535,120.545,120.43,120.49,990799999.0
2008-12-12 14:19:00,120.49,120.545,120.49,120.545,589800002.0
2008-12-12 14:20:00,120.545,120.56,120.535,120.555,317400002.0
2008-12-12 14:21:00,120.565,120.63,120.535,120.61,1036000002.0
2008-12-12 14:22:00,120.61,120.675,120.6,120.62,835999998.0
2008-12-12 14:23:00,120.635,120.685,120.595,120.655,954399997.0
2008-12-12 14:24:00,120.685,120.685,120.545,120.56,1017999996.0
2008-12-12 14:25:00,120.55,120.745,120.54,120.7,1059600006.0
2008-12-12 14:26:00,120.7,120.775,120.66,120.665,1014799988.0
2008-12-12 14:27:00,120.665,120.675,120.605,120.65,989999999.0
2008-12-12 14:28:00,120.655,120.765,120.64,120.74,1393200007.0
2008-12-12 14:29:00,120.74,120.74,120.585,120.585,1525399999.0
2008-12-12 14:30:00,120.59,120.645,120.57,120.645,1316800007.0
2008-12-12 14:31:00,120.645,120.685,120.565,120.595,1327400003.0
2008-12-12 14:32:00,120.595,120.67,120.585,120.66,919200003.0
2008-12-12 14:33:00,120.665,120.765,120.65,120.69,1435600000.0
2008-12-12 14:34:00,120.675,120.675,120.585,120.65,946600003.0
2008-12-12 14:35:00,120.645,120.675,120.63,120.63,993600015.0
2008-12-12 14:36:00,120.63,120.65,120.605,120.63,933199999.0
2008-12-12 14:37:00,120.63,120.64,120.62,120.625,440799993.0
2008-12-12 14:38:00,120.625,120.635,120.555,120.555,568200000.0
2008-12-12 14:39:00,120.545,120.57,120.475,120.475,679799998.0
2008-12-12 14:40:00,120.48,120.525,120.44,120.465,918000000.0
2008-12-12 14:41:00,120.47,120.47,120.38,120.395,511600003.0
2008-12-12 14:42:00,120.395,120.4,120.35,120.375,581800003.0
2008-12-12 14:43:00,120.375,120.425,120.375,120.41,237000001.0
2008-12-12 14:44:00,120.42,120.44,120.4,120.425,169800000.0
2008-12-12 14:45:00,120.42,120.46,120.375,120.43,402200002.0
2008-12-12 14:46:00,120.43,120.43,120.355,120.385,610000000.0
2008-12-12 14:47:00,120.395,120.395,120.35,120.35,248999998.0
2008-12-12 14:48:00,120.35,120.37,120.295,120.335,364799998.0
2008-12-12 14:49:00,120.325,120.335,120.24,120.27,461800000.0
2008-12-12 14:50:00,120.28,120.28,120.22,120.265,806999993.0
2008-12-12 14:51:00,120.265,120.275,120.18,120.195,815799999.0
2008-12-12 14:52:00,120.195,120.29,120.195,120.24,785799998.0
2008-12-12 14:53:00,120.235,120.335,120.235,120.335,475400000.0
2008-12-12 14:54:00,120.335,120.35,120.305,120.335,596200000.0
2008-12-12 14:55:00,120.34,120.385,120.325,120.375,290200000.0
2008-12-12 14:56:00,120.365,120.395,120.285,120.395,616800002.0
2008-12-12 14:57:00,120.37,120.385,120.335,120.37,887200003.0
2008-12-12 14:58:00,120.375,120.42,120.375,120.39,571399996.0
2008-12-12 14:59:00,120.385,120.395,120.33,120.33,1002600003.0
2008-12-12 15:00:00,120.33,120.365,120.3,120.315,1104400004.0
2008-12-12 15:01:00,120.32,120.32,120.235,120.235,860600001.0
2008-12-12 15:02:00,120.25,120.31,120.215,120.265,849799997.0
2008-12-12 15:03:00,120.255,120.28,120.185,120.25,580999999.0
2008-12-12 15:04:00,120.25,120.25,120.18,120.21,433600000.0
2008-12-12 15:05:00,120.23,120.28,120.23,120.245,824799999.0
2008-12-12 15:06:00,120.245,120.28,120.225,120.255,858000001.0
2008-12-12 15:07:00,120.24,120.245,120.18,120.185,791400003.0
2008-12-12 15:08:00,120.185,120.265,120.185,120.25,798399996.0
2008-12-12 15:09:00,120.25,120.29,120.135,120.15,1132799994.0
2008-12-12 15:10:00,120.155,120.215,120.135,120.2,1186599994.0
2008-12-12 15:11:00,120.2,120.21,120.165,120.18,762999999.0
2008-12-12 15:12:00,120.18,120.21,120.17,120.195,1054599999.0
2008-12-12 15:13:00,120.18,120.195,120.15,120.165,992999994.0
2008-12-12 15:14:00,120.165,120.235,120.155,120.185,410199999.0
2008-12-12 15:15:00,120.185,120.205,120.15,120.195,751399995.0
2008-12-12 15:16:00,120.185,120.305,120.185,120.235,750400002.0
2008-12-12 15:17:00,120.225,120.275,120.215,120.255,574399997.0
2008-12-12 15:18:00,120.255,120.31,120.24,120.275,866400001.0
2008-12-12 15:19:00,120.275,120.305,120.255,120.305,897599993.0
2008-12-12 15:20:00,120.305,120.42,120.295,120.355,730199997.0
2008-12-12 15:21:00,120.355,120.46,120.355,120.395,901000001.0
2008-12-12 15:22:00,120.395,120.465,120.395,120.45,657000001.0
2008-12-12 15:23:00,120.44,120.475,120.41,120.46,812599999.0
2008-12-12 15:24:00,120.46,120.475,120.445,120.465,421599998.0
2008-12-12 15:25:00,120.47,120.585,120.47,120.56,763599996.0
2008-12-12 15:26:00,120.555,120.565,120.505,120.525,823200000.0
2008-12-12 15:27:00,120.535,120.59,120.475,120.475,732599996.0
2008-12-12 15:28:00,120.49,120.52,120.455,120.485,406599999.0
2008-12-12 15:29:00,120.485,120.51,120.43,120.43,728600004.0
2008-12-12 15:30:00,120.45,120.61,120.435,120.61,1038200001.0
2008-12-12 15:31:00,120.615,120.71,120.51,120.71,1167599999.0
2008-12-12 15:32:00,120.71,120.79,120.565,120.565,1248400002.0
2008-12-12 15:33:00,120.575,120.665,120.515,120.535,672399997.0
2008-12-12 15:34:00,120.535,120.54,120.45,120.475,560599999.0
2008-12-12 15:35:00,120.475,120.565,120.47,120.565,646400000.0
2008-12-12 15:36:00,120.57,120.69,120.57,120.67,1093399993.0
2008-12-12 15:37:00,120.67,120.71,120.62,120.71,877599997.0
2008-12-12 15:38:00,120.7,120.74,120.655,120.71,868399998.0
2008-12-12 15:39:00,120.715,120.77,120.665,120.7,631600001.0
2008-12-12 15:40:00,120.7,120.735,120.665,120.735,610600000.0
2008-12-12 15:41:00,120.735,120.805,120.715,120.75,779799999.0
2008-12-12 15:42:00,120.755,120.83,120.735,120.795,678399997.0
2008-12-12 15:43:00,120.795,120.8,120.69,120.705,580199999.0
2008-12-12 15:44:00,120.695,120.81,120.68,120.785,731599996.0
2008-12-12 15:45:00,120.785,120.815,120.76,120.805,366399999.0
2008-12-12 15:46:00,120.805,120.875,120.805,120.845,857399999.0
2008-12-12 15:47:00,120.835,120.89,120.77,120.885,1197399993.0
2008-12-12 15:48:00,120.87,120.885,120.795,120.86,1053600001.0
2008-12-12 15:49:00,120.87,120.895,120.785,120.795,575400000.0
2008-12-12 15:50:00,120.795,120.845,120.785,120.825,1017399998.0
2008-12-12 15:51:00,120.825,120.85,120.795,120.85,825199999.0
2008-12-12 15:52:00,120.85,120.945,120.825,120.93,579999999.0
2008-12-12 15:53:00,120.91,120.92,120.865,120.865,1344200003.0
2008-12-12 15:54:00,120.865,120.93,120.83,120.93,1050400003.0
2008-12-12 15:55:00,120.935,121.005,120.92,120.93,1314199995.0
2008-12-12 15:56:00,120.93,120.975,120.87,120.89,1403399999.0
2008-12-12 15:57:00,120.905,120.955,120.79,120.8,1497800001.0
2008-12-12 15:58:00,120.79,120.865,120.75,120.86,1102400002.0
2008-12-12 15:59:00,120.85,120.89,120.735,120.735,1291200000.0
2008-12-12 16:00:00,120.725,120.78,120.69,120.74,1422200001.0
2008-12-12 16:01:00,120.74,120.835,120.74,120.82,1387400012.0
2008-12-12 16:02:00,120.82,120.965,120.78,120.8,1468200002.0
2008-12-12 16:03:00,120.8,120.83,120.755,120.795,1220400001.0
2008-12-12 16:04:00,120.795,120.945,120.695,120.945,1066599999.0
2008-12-12 16:05:00,120.945,121.04,120.74,121.04,1364000000.0
2008-12-12 16:06:00,121.04,121.2,120.94,121.2,791200000.0
2008-12-12 16:07:00,121.195,121.295,121.17,121.195,996000000.0
2008-12-12 16:08:00,121.195,121.29,121.14,121.265,991400002.0
2008-12-12 16:09:00,121.265,121.42,121.265,121.325,1186000002.0
2008-12-12 16:10:00,121.325,121.34,121.15,121.155,980599998.0
2008-12-12 16:11:00,121.155,121.165,120.85,120.895,869399999.0
2008-12-12 16:12:00,120.905,121.025,120.875,120.9,744399999.0
2008-12-12 16:13:00,120.895,121.0,120.8,120.84,675800000.0
2008-12-12 16:14:00,120.84,120.92,120.785,120.845,718000002.0
2008-12-12 16:15:00,120.83,121.04,120.78,121.04,546600000.0
2008-12-12 16:16:00,121.04,121.07,120.765,120.78,778800000.0
2008-12-12 16:17:00,120.78,120.88,120.765,120.795,787199999.0
2008-12-12 16:18:00,120.8,120.965,120.795,120.945,889799999.0
2008-12-12 16:19:00,120.94,120.98,120.845,120.845,747999998.0
2008-12-12 16:20:00,120.81,120.995,120.785,120.995,595000000.0
2008-12-12 16:21:00,120.995,121.005,120.695,120.825,811800000.0
2008-12-12 16:22:00,120.835,120.89,120.76,120.84,873999995.0
2008-12-12 16:23:00,120.84,120.885,120.78,120.85,905199995.0
2008-12-12 16:24:00,120.835,120.94,120.81,120.895,998399997.0
2008-12-12 16:25:00,120.895,120.95,120.855,120.935,953000006.0
2008-12-12 16:26:00,120.935,120.995,120.8,120.81,891800001.0
2008-12-12 16:27:00,120.805,120.92,120.805,120.84,818199999.0
2008-12-12 16:28:00,120.835,120.865,120.77,120.77,432200000.0
2008-12-12 16:29:00,120.77,120.775,120.545,120.69,803600000.0
2008-12-12 16:30:00,120.69,120.7,120.545,120.545,1030000001.0
2008-12-12 16:31:00,120.545,120.705,120.53,120.69,957200001.0
2008-12-12 16:32:00,120.7,120.725,120.6,120.635,846999996.0
2008-12-12 16:33:00,120.63,120.895,120.63,120.86,871999999.0
2008-12-12 16:34:00,120.86,120.92,120.79,120.805,735399999.0
2008-12-12 16:35:00,120.8,121.045,120.755,121.045,829999999.0
2008-12-12 16:36:00,121.06,121.13,120.9,121.1,859799999.0
2008-12-12 16:37:00,121.1,121.25,121.075,121.095,1003599999.0
2008-12-12 16:38:00,121.11,121.12,120.975,121.055,1259400004.0
2008-12-12 16:39:00,121.065,121.11,120.985,121.105,1140199999.0
2008-12-12 16:40:00,121.095,121.165,121.065,121.09,954399999.0
2008-12-12 16:41:00,121.09,121.09,120.96,121.04,1274800004.0
2008-12-12 16:42:00,121.05,121.135,121.0,121.055,1050200004.0
2008-12-12 16:43:00,121.05,121.15,121.015,121.045,880799999.0
2008-12-12 16:44:00,121.045,121.16,121.045,121.085,937199997.0
2008-12-12 16:45:00,121.085,121.14,121.04,121.045,1285500004.0
2008-12-12 16:46:00,121.045,121.045,120.9,121.02,1153999997.0
2008-12-12 16:47:00,121.025,121.03,120.95,120.985,1100799999.0
2008-12-12 16:48:00,120.995,121.055,120.945,120.955,732600004.0
2008-12-12 16:49:00,120.955,121.11,120.95,121.11,719200002.0
2008-12-12 16:50:00,121.11,121.18,121.08,121.1,885399999.0
2008-12-12 16:51:00,121.1,121.13,121.045,121.065,699800001.0
2008-12-12 16:52:00,121.065,121.07,121.0,121.06,857000003.0
2008-12-12 16:53:00,121.06,121.065,120.955,121.02,1083200004.0
2008-12-12 16:54:00,121.025,121.085,121.02,121.07,569600000.0
2008-12-12 16:55:00,121.065,121.19,121.055,121.125,1010800004.0
2008-12-12 16:56:00,121.125,121.14,121.085,121.12,1143400002.0
2008-12-12 16:57:00,121.12,121.29,121.12,121.24,768799999.0
2008-12-12 16:58:00,121.24,121.28,121.21,121.245,800199999.0
2008-12-12 16:59:00,121.255,121.305,121.235,121.245,949199998.0
2008-12-12 17:00:00,121.26,121.33,121.26,121.295,878999999.0
2008-12-12 17:01:00,121.305,121.305,121.2,121.24,1012400000.0
2008-12-12 17:02:00,121.23,121.395,121.23,121.395,860200001.0
2008-12-12 17:03:00,121.38,121.46,121.375,121.385,696999997.0
2008-12-12 17:04:00,121.385,121.405,121.35,121.395,733799998.0
2008-12-12 17:05:00,121.4,121.45,121.38,121.41,714400000.0
2008-12-12 17:06:00,121.385,121.455,121.385,121.455,1143200002.0
2008-12-12 17:07:00,121.455,121.52,121.39,121.395,1047999997.0
2008-12-12 17:08:00,121.395,121.41,121.355,121.375,859400000.0
2008-12-12 17:09:00,121.375,121.395,121.27,121.335,865600000.0
2008-12-12 17:10:00,121.335,121.36,121.24,121.24,684600002.0
2008-12-12 17:11:00,121.225,121.31,121.185,121.255,837000000.0
2008-12-12 17:12:00,121.26,121.295,121.05,121.11,807200004.0
2008-12-12 17:13:00,121.12,121.245,121.065,121.205,990199998.0
2008-12-12 17:14:00,121.205,121.33,121.185,121.3,864400004.0
2008-12-12 17:15:00,121.285,121.31,121.205,121.21,945599999.0
2008-12-12 17:16:00,121.21,121.305,121.195,121.295,860200002.0
2008-12-12 17:17:00,121.305,121.38,121.26,121.365,744500001.0
2008-12-12 17:18:00,121.37,121.545,121.35,121.54,853400000.0
2008-12-12 17:19:00,121.54,121.54,121.415,121.425,766800001.0
2008-12-12 17:20:00,121.425,121.47,121.405,121.445,841600000.0
2008-12-12 17:21:00,121.455,121.515,121.44,121.475,665000000.0
2008-12-12 17:22:00,121.475,121.525,121.435,121.49,821800000.0
2008-12-12 17:23:00,121.49,121.49,121.375,121.465,1113999999.0
2008-12-12 17:24:00,121.455,121.485,121.345,121.435,891800001.0
2008-12-12 17:25:00,121.435,121.44,121.325,121.34,524200000.0
2008-12-12 17:26:00,121.35,121.425,121.35,121.395,586800000.0
2008-12-12 17:27:00,121.41,121.46,121.355,121.415,645200001.0
2008-12-12 17:28:00,121.41,121.44,121.37,121.395,626599999.0
2008-12-12 17:29:00,121.405,121.545,121.395,121.535,892399996.0
2008-12-12 17:30:00,121.55,121.59,121.515,121.56,716999999.0
2008-12-12 17:31:00,121.56,121.635,121.52,121.59,987599999.0
2008-12-12 17:32:00,121.59,121.635,121.525,121.56,978400003.0
2008-12-12 17:33:00,121.56,121.585,121.515,121.585,837399999.0
2008-12-12 17:34:00,121.575,121.575,121.435,121.51,804399997.0
2008-12-12 17:35:00,121.515,121.62,121.505,121.61,614200001.0
2008-12-12 17:36:00,121.61,121.635,121.56,121.605,682200000.0
2008-12-12 17:37:00,121.61,121.685,121.575,121.665,554800000.0
2008-12-12 17:38:00,121.67,121.68,121.575,121.595,725200000.0
2008-12-12 17:39:00,121.595,121.675,121.585,121.665,833000000.0
2008-12-12 17:40:00,121.665,121.675,121.63,121.645,936399999.0
2008-12-12 17:41:00,121.645,121.685,121.62,121.685,928799997.0
2008-12-12 17:42:00,121.71,121.73,121.665,121.675,606000000.0
2008-12-12 17:43:00,121.675,121.725,121.67,121.675,860999999.0
2008-12-12 17:44:00,121.67,121.795,121.64,121.75,868599992.0
2008-12-12 17:45:00,121.745,121.77,121.675,121.725,802600003.0
2008-12-12 17:46:00,121.73,121.76,121.665,121.68,604000000.0
2008-12-12 17:47:00,121.685,121.755,121.685,121.7,876599997.0
2008-12-12 17:48:00,121.705,121.73,121.695,121.71,603399999.0
2008-12-12 17:49:00,121.71,121.75,121.645,121.72,789399999.0
2008-12-12 17:50:00,121.72,121.79,121.72,121.78,540600000.0
2008-12-12 17:51:00,121.785,121.79,121.73,121.73,606999996.0
2008-12-12 17:52:00,121.735,121.845,121.725,121.825,687999999.0
2008-12-12 17:53:00,121.83,122.02,121.815,121.965,877999996.0
2008-12-12 17:54:00,121.965,122.155,121.95,122.155,718200002.0
2008-12-12 17:55:00,122.155,122.345,122.135,122.345,846099999.0
2008-12-12 17:56:00,122.345,122.375,122.27,122.275,658999999.0
2008-12-12 17:57:00,122.265,122.285,122.235,122.255,639800000.0
2008-12-12 17:58:00,122.245,122.26,122.095,122.125,721599999.0
2008-12-12 17:59:00,122.135,122.215,122.115,122.155,489899999.0
2008-12-12 18:00:00,122.125,122.13,122.015,122.075,898000004.0
2008-12-12 18:01:00,122.065,122.065,121.895,121.955,550400000.0
2008-12-12 18:02:00,121.915,121.97,121.895,121.895,881199999.0
2008-12-12 18:03:00,121.89,121.98,121.855,121.945,585400001.0
2008-12-12 18:04:00,121.935,121.975,121.845,121.93,823599999.0
2008-12-12 18:05:00,121.93,121.99,121.9,121.905,1024199997.0
2008-12-12 18:06:00,121.905,122.06,121.89,122.01,943899996.0
2008-12-12 18:07:00,122.025,122.09,121.99,122.09,1029599998.0
2008-12-12 18:08:00,122.095,122.22,122.085,122.215,926199998.0
2008-12-12 18:09:00,122.22,122.295,122.185,122.29,869999999.0
2008-12-12 18:10:00,122.285,122.315,122.215,122.225,1074199999.0
2008-12-12 18:11:00,122.24,122.285,122.09,122.09,889599998.0
2008-12-12 18:12:00,122.065,122.115,121.995,121.995,766400000.0
2008-12-12 18:13:00,121.995,121.995,121.68,121.825,996399998.0
2008-12-12 18:14:00,121.825,121.91,121.82,121.83,1066799996.0
2008-12-12 18:15:00,121.83,121.84,121.75,121.815,1221400000.0
2008-12-12 18:16:00,121.82,121.845,121.79,121.8,863000000.0
2008-12-12 18:17:00,121.8,121.81,121.7,121.76,694999999.0
2008-12-12 18:18:00,121.765,121.775,121.635,121.645,859000000.0
2008-12-12 18:19:00,121.645,121.645,121.53,121.62,780399998.0
2008-12-12 18:20:00,121.62,121.68,121.6,121.65,609799999.0
2008-12-12 18:21:00,121.65,121.715,121.585,121.695,1122599998.0
2008-12-12 18:22:00,121.685,121.795,121.67,121.77,759800001.0
2008-12-12 18:23:00,121.77,121.775,121.63,121.67,764000001.0
2008-12-12 18:24:00,121.67,121.72,121.65,121.71,869000001.0
2008-12-12 18:25:00,121.72,121.73,121.68,121.715,906999997.0
2008-12-12 18:26:00,121.72,121.74,121.705,121.725,467200000.0
2008-12-12 18:27:00,121.735,121.735,121.69,121.695,574399999.0
2008-12-12 18:28:00,121.695,121.695,121.615,121.64,444800001.0
2008-12-12 18:29:00,121.64,121.705,121.635,121.655,549600000.0
2008-12-12 18:30:00,121.66,121.66,121.425,121.465,769799999.0
2008-12-12 18:31:00,121.46,121.46,121.355,121.4,1061999993.0
2008-12-12 18:32:00,121.405,121.575,121.395,121.51,1046199995.0
2008-12-12 18:33:00,121.485,121.51,121.43,121.43,964599999.0
2008-12-12 18:34:00,121.43,121.495,121.43,121.475,864699998.0
2008-12-12 18:35:00,121.47,121.575,121.47,121.55,272400000.0
2008-12-12 18:36:00,121.55,121.56,121.49,121.495,461999999.0
2008-12-12 18:37:00,121.495,121.58,121.495,121.58,463100000.0
2008-12-12 18:38:00,121.58,121.58,121.34,121.37,805399999.0
2008-12-12 18:39:00,121.36,121.42,121.345,121.415,963600002.0
2008-12-12 18:40:00,121.415,121.5,121.395,121.46,960400001.0
2008-12-12 18:41:00,121.465,121.65,121.465,121.525,1248200001.0
2008-12-12 18:42:00,121.525,121.535,121.415,121.415,1099599999.0
2008-12-12 18:43:00,121.4,121.505,121.31,121.415,859600003.0
2008-12-12 18:44:00,121.415,121.455,121.335,121.455,731599997.0
2008-12-12 18:45:00,121.455,121.57,121.415,121.54,823999996.0
2008-12-12 18:46:00,121.54,121.605,121.53,121.545,837999999.0
2008-12-12 18:47:00,121.55,121.55,121.45,121.46,1069399999.0
2008-12-12 18:48:00,121.46,121.53,121.435,121.52,876199998.0
2008-12-12 18:49:00,121.53,121.55,121.485,121.495,1051400003.0
2008-12-12 18:50:00,121.495,121.565,121.495,121.545,775400001.0
2008-12-12 18:51:00,121.545,121.595,121.52,121.575,428600000.0
2008-12-12 18:52:00,121.575,121.64,121.57,121.635,1252600001.0
2008-12-12 18:53:00,121.64,121.725,121.615,121.695,833000002.0
2008-12-12 18:54:00,121.7,121.705,121.655,121.685,823799997.0
2008-12-12 18:55:00,121.69,121.78,121.69,121.77,1125599999.0
2008-12-12 18:56:00,121.77,121.805,121.655,121.695,804399999.0
2008-12-12 18:57:00,121.7,121.705,121.625,121.69,1003000001.0
2008-12-12 18:58:00,121.69,121.745,121.685,121.705,988800004.0
2008-12-12 18:59:00,121.705,121.85,121.66,121.81,1125200002.0
2008-12-12 19:00:00,121.815,122.01,121.815,121.97,875600003.0
2008-12-12 19:01:00,121.96,121.99,121.955,121.98,1090599997.0
2008-12-12 19:02:00,121.97,121.97,121.83,121.855,876200001.0
2008-12-12 19:03:00,121.855,121.905,121.82,121.825,1024000001.0
2008-12-12 19:04:00,121.83,121.89,121.81,121.86,893800003.0
2008-12-12 19:05:00,121.87,121.94,121.845,121.935,770799998.0
2008-12-12 19:06:00,121.935,121.94,121.805,121.815,1266200000.0
2008-12-12 19:07:00,121.815,121.89,121.815,121.835,1348000002.0
2008-12-12 19:08:00,121.835,121.875,121.82,121.87,858999999.0
2008-12-12 19:09:00,121.87,121.88,121.825,121.825,477100000.0
2008-12-12 19:10:00,121.825,121.9,121.805,121.88,874600003.0
2008-12-12 19:11:00,121.865,121.895,121.84,121.895,1041300000.0
2008-12-12 19:12:00,121.91,121.96,121.885,121.895,877000000.0
2008-12-12 19:13:00,121.9,121.91,121.84,121.84,799000000.0
2008-12-12 19:14:00,121.835,121.835,121.765,121.775,927400000.0
2008-12-12 19:15:00,121.775,121.78,121.67,121.685,711000000.0
2008-12-12 19:16:00,121.69,121.73,121.635,121.685,1016400001.0
2008-12-12 19:17:00,121.69,121.705,121.645,121.675,707200000.0
2008-12-12 19:18:00,121.675,121.725,121.665,121.695,716400000.0
2008-12-12 19:19:00,121.695,121.82,121.695,121.795,849800001.0
2008-12-12 19:20:00,121.8,121.825,121.78,121.795,901799999.0
2008-12-12 19:21:00,121.795,121.8,121.725,121.725,868800001.0
2008-12-12 19:22:00,121.725,121.785,121.695,121.765,745600001.0
2008-12-12 19:23:00,121.765,121.92,121.765,121.875,506000000.0
2008-12-12 19:24:00,121.89,121.92,121.84,121.845,921600002.0
2008-12-12 19:25:00,121.85,121.85,121.78,121.785,736200000.0
2008-12-12 19:26:00,121.785,121.79,121.75,121.775,516800000.0
2008-12-12 19:27:00,121.78,121.79,121.7,121.715,832400000.0
2008-12-12 19:28:00,121.725,121.725,121.685,121.685,366200001.0
2008-12-12 19:29:00,121.685,121.715,121.685,121.7,404400002.0
2008-12-12 19:30:00,121.71,121.71,121.645,121.645,591400000.0
2008-12-12 19:31:00,121.64,121.675,121.625,121.625,539800000.0
2008-12-12 19:32:00,121.625,121.655,121.62,121.64,791800000.0
2008-12-12 19:33:00,121.65,121.785,121.64,121.785,551800000.0
2008-12-12 19:34:00,121.795,121.9,121.79,121.865,713800001.0
2008-12-12 19:35:00,121.87,121.915,121.855,121.895,427200000.0
2008-12-12 19:36:00,121.895,122.055,121.885,121.985,685399997.0
2008-12-12 19:37:00,121.995,122.035,121.965,122.02,724600000.0
2008-12-12 19:38:00,122.015,122.025,121.915,121.915,902200001.0
2008-12-12 19:39:00,121.91,121.95,121.865,121.9,837800000.0
2008-12-12 19:40:00,121.885,121.91,121.77,121.785,637400000.0
2008-12-12 19:41:00,121.785,121.81,121.72,121.805,827800000.0
2008-12-12 19:42:00,121.8,121.85,121.79,121.85,735400000.0
2008-12-12 19:43:00,121.85,121.87,121.695,121.75,1025400001.0
2008-12-12 19:44:00,121.75,121.86,121.75,121.84,1176000001.0
2008-12-12 19:45:00,121.84,121.84,121.735,121.75,1096800000.0
2008-12-12 19:46:00,121.755,121.765,121.715,121.76,810800001.0
2008-12-12 19:47:00,121.755,121.915,121.755,121.825,885000000.0
2008-12-12 19:48:00,121.835,121.86,121.775,121.83,633999998.0
2008-12-12 19:49:00,121.83,121.835,121.765,121.775,852000001.0
2008-12-12 19:50:00,121.78,121.79,121.76,121.785,398599999.0
2008-12-12 19:51:00,121.78,121.83,121.765,121.79,980200000.0
2008-12-12 19:52:00,121.79,121.79,121.65,121.685,621800000.0
2008-12-12 19:53:00,121.69,121.775,121.69,121.775,462199998.0
2008-12-12 19:54:00,121.775,121.83,121.715,121.79,1153999999.0
2008-12-12 19:55:00,121.8,121.89,121.79,121.85,910799998.0
2008-12-12 19:56:00,121.865,121.95,121.83,121.95,953800000.0
2008-12-12 19:57:00,121.95,121.97,121.915,121.925,569000002.0
2008-12-12 19:58:00,121.925,121.955,121.84,121.85,787200001.0
2008-12-12 19:59:00,121.85,121.87,121.845,121.85,650600000.0
2008-12-12 20:00:00,121.85,121.915,121.835,121.9,620999999.0
2008-12-12 20:01:00,121.885,121.895,121.815,121.83,971399974.0
2008-12-12 20:02:00,121.83,121.84,121.815,121.835,786799983.0
2008-12-12 20:03:00,121.835,121.85,121.795,121.84,949999988.0
2008-12-12 20:04:00,121.84,121.895,121.84,121.85,463200000.0
2008-12-12 20:05:00,121.86,121.87,121.845,121.86,614600002.0
2008-12-12 20:06:00,121.845,121.86,121.77,121.775,779400001.0
2008-12-12 20:07:00,121.78,121.785,121.745,121.765,556600000.0
2008-12-12 20:08:00,121.76,121.765,121.73,121.755,657600003.0
2008-12-12 20:09:00,121.76,121.92,121.76,121.92,1191600000.0
2008-12-12 20:10:00,121.92,121.92,121.755,121.795,690000003.0
2008-12-12 20:11:00,121.795,121.885,121.79,121.83,879100001.0
2008-12-12 20:12:00,121.83,121.83,121.78,121.795,973999994.0
2008-12-12 20:13:00,121.795,121.86,121.78,121.815,607000000.0
2008-12-12 20:14:00,121.825,121.84,121.81,121.82,948000000.0
2008-12-12 20:15:00,121.82,121.83,121.785,121.8,731200001.0
2008-12-12 20:16:00,121.795,121.83,121.765,121.825,688200004.0
2008-12-12 20:17:00,121.83,121.83,121.795,121.805,578400000.0
2008-12-12 20:18:00,121.805,121.83,121.79,121.79,816600000.0
2008-12-12 20:19:00,121.795,121.81,121.78,121.795,304400002.0
2008-12-12 20:20:00,121.795,121.875,121.78,121.875,433799999.0
2008-12-12 20:21:00,121.875,121.875,121.785,121.8,506599999.0
2008-12-12 20:22:00,121.8,121.825,121.75,121.765,777600000.0
2008-12-12 20:23:00,121.77,121.81,121.745,121.81,447400000.0
2008-12-12 20:24:00,121.815,121.84,121.775,121.805,550199999.0
2008-12-12 20:25:00,121.805,121.82,121.77,121.785,743400003.0
2008-12-12 20:26:00,121.79,121.805,121.755,121.76,403400000.0
2008-12-12 20:27:00,121.76,121.76,121.55,121.555,954600004.0
2008-12-12 20:28:00,121.55,121.58,121.48,121.48,688200001.0
2008-12-12 20:29:00,121.49,121.52,121.43,121.52,575199999.0
2008-12-12 20:30:00,121.52,121.56,121.52,121.54,180800000.0
2008-12-12 20:31:00,121.54,121.57,121.54,121.55,249999999.0
2008-12-12 20:32:00,121.55,121.55,121.46,121.475,225200001.0
2008-12-12 20:33:00,121.475,121.48,121.46,121.48,347800002.0
2008-12-12 20:34:00,121.47,121.47,121.395,121.395,720200001.0
2008-12-12 20:35:00,121.4,121.43,121.37,121.375,658800002.0
2008-12-12 20:36:00,121.38,121.4,121.295,121.335,870799995.0
2008-12-12 20:37:00,121.345,121.42,121.345,121.41,585800000.0
2008-12-12 20:38:00,121.415,121.43,121.365,121.425,726999999.0
2008-12-12 20:39:00,121.425,121.435,121.39,121.43,677399999.0
2008-12-12 20:40:00,121.43,121.47,121.39,121.44,1375000001.0
2008-12-12 20:41:00,121.43,121.47,121.415,121.425,829800002.0
2008-12-12 20:42:00,121.43,121.47,121.415,121.46,1012200002.0
2008-12-12 20:43:00,121.45,121.49,121.36,121.36,824200000.0
2008-12-12 20:44:00,121.35,121.41,121.345,121.41,189000000.0
2008-12-12 20:45:00,121.4,121.415,121.335,121.365,311200000.0
2008-12-12 20:46:00,121.395,121.405,121.345,121.4,339200000.0
2008-12-12 20:47:00,121.405,121.41,121.34,121.36,250600000.0
2008-12-12 20:48:00,121.36,121.36,121.305,121.34,298200000.0
2008-12-12 20:49:00,121.34,121.37,121.32,121.345,404400001.0
2008-12-12 20:50:00,121.34,121.36,121.315,121.315,525800000.0
2008-12-12 20:51:00,121.315,121.32,121.235,121.265,523200000.0
2008-12-12 20:52:00,121.265,121.385,121.265,121.315,677800003.0
2008-12-12 20:53:00,121.325,121.375,121.325,121.375,418400002.0
2008-12-12 20:54:00,121.38,121.555,121.375,121.55,838400001.0
2008-12-12 20:55:00,121.55,121.595,121.525,121.59,606800000.0
2008-12-12 20:56:00,121.59,121.59,121.505,121.505,472400002.0
2008-12-12 20:57:00,121.505,121.565,121.505,121.535,502400000.0
2008-12-12 20:58:00,121.54,121.605,121.535,121.55,586599998.0
2008-12-12 20:59:00,121.55,121.555,121.445,121.445,755800002.0
2008-12-12 21:00:00,121.455,121.6,121.445,121.6,597600001.0
2008-12-12 21:01:00,121.6,121.7,121.595,121.69,517000000.0
2008-12-12 21:02:00,121.69,121.7,121.635,121.7,580599998.0
2008-12-12 21:03:00,121.695,121.715,121.675,121.69,444600001.0
2008-12-12 21:04:00,121.69,121.69,121.645,121.69,264600001.0
2008-12-12 21:05:00,121.695,121.74,121.695,121.73,782000000.0
2008-12-12 21:06:00,121.73,121.78,121.705,121.74,706800000.0
2008-12-12 21:07:00,121.745,121.75,121.73,121.735,753600000.0
2008-12-12 21:08:00,121.735,121.74,121.675,121.685,700999998.0
2008-12-12 21:09:00,121.685,121.7,121.655,121.68,494600000.0
2008-12-12 21:10:00,121.67,121.76,121.665,121.745,1029600002.0
2008-12-12 21:11:00,121.745,121.76,121.735,121.745,406400000.0
2008-12-12 21:12:00,121.745,121.77,121.72,121.735,504000000.0
2008-12-12 21:13:00,121.74,121.75,121.695,121.74,683000000.0
2008-12-12 21:14:00,121.745,121.75,121.7,121.7,761599999.0
2008-12-12 21:15:00,121.71,121.75,121.705,121.73,692600001.0
2008-12-12 21:16:00,121.73,121.75,121.705,121.73,298200000.0
2008-12-12 21:17:00,121.735,121.83,121.735,121.825,532200000.0
2008-12-12 21:18:00,121.83,121.83,121.73,121.735,520400000.0
2008-12-12 21:19:00,121.74,121.745,121.51,121.515,709000000.0
2008-12-12 21:20:00,121.52,121.55,121.455,121.465,889600000.0
2008-12-12 21:21:00,121.465,121.525,121.43,121.485,647600000.0
2008-12-12 21:22:00,121.485,121.535,121.47,121.515,641000000.0
2008-12-12 21:23:00,121.515,121.57,121.51,121.57,788799999.0
2008-12-12 21:24:00,121.57,121.62,121.53,121.62,613000000.0
2008-12-12 21:25:00,121.62,121.66,121.58,121.615,544399999.0
2008-12-12 21:26:00,121.615,121.63,121.58,121.62,504400000.0
2008-12-12 21:27:00,121.63,121.63,121.565,121.57,547400001.0
2008-12-12 21:28:00,121.565,121.64,121.56,121.625,555599999.0
2008-12-12 21:29:00,121.64,121.735,121.63,121.725,571400002.0
2008-12-12 21:30:00,121.725,121.735,121.605,121.65,892200000.0
2008-12-12 21:31:00,121.66,121.66,121.43,121.43,646200000.0
2008-12-12 21:32:00,121.435,121.495,121.405,121.48,920399999.0
2008-12-12 21:33:00,121.475,121.49,121.41,121.465,701000000.0
2008-12-12 21:34:00,121.475,121.55,121.475,121.545,572600000.0
2008-12-12 21:35:00,121.545,121.6,121.45,121.6,1139800002.0
2008-12-12 21:36:00,121.595,121.63,121.475,121.62,1033800000.0
2008-12-12 21:37:00,121.62,121.62,121.485,121.5,877000001.0
2008-12-12 21:38:00,121.49,121.645,121.49,121.635,911400000.0
2008-12-12 21:39:00,121.635,121.675,121.6,121.605,861000005.0
2008-12-12 21:40:00,121.61,121.62,121.535,121.555,748400000.0
2008-12-12 21:41:00,121.56,121.72,121.56,121.68,664600001.0
2008-12-12 21:42:00,121.675,121.775,121.675,121.755,666799999.0
2008-12-12 21:43:00,121.76,121.78,121.72,121.75,678000000.0
2008-12-12 21:44:00,121.735,121.745,121.665,121.685,718600000.0
2008-12-12 21:45:00,121.69,121.745,121.655,121.715,842199999.0
2008-12-12 21:46:00,121.72,121.72,121.555,121.57,731199999.0
2008-12-12 21:47:00,121.57,121.66,121.55,121.595,733200003.0
2008-12-12 21:48:00,121.595,121.595,121.545,121.565,251200000.0
2008-12-12 21:49:00,121.58,121.705,121.58,121.675,799400000.0
2008-12-12 21:50:00,121.675,121.83,121.67,121.805,933799999.0
2008-12-12 21:51:00,121.81,121.82,121.755,121.77,631800002.0
2008-12-12 21:52:00,121.78,121.92,121.78,121.9,891400002.0
2008-12-12 21:53:00,121.9,121.905,121.87,121.88,794800005.0
2008-12-12 21:54:00,121.89,121.935,121.71,121.71,736999999.0
2008-12-12 21:55:00,121.685,121.76,121.66,121.745,1124999999.0
2008-12-12 21:56:00,121.735,121.745,121.695,121.735,619600000.0
2008-12-12 21:57:00,121.73,121.74,121.625,121.665,581799999.0
2008-12-12 21:58:00,121.665,121.725,121.615,121.67,847200001.0
2008-12-12 21:59:00,121.675,121.745,121.675,121.735,904400001.0
2008-12-12 22:00:00,121.735,121.81,121.735,121.81,250600000.0
2008-12-12 22:01:00,121.81,121.855,121.81,121.83,531400002.0
2008-12-12 22:02:00,121.84,121.88,121.825,121.83,492000005.0
2008-12-12 22:03:00,121.83,121.83,121.68,121.72,702600007.0
2008-12-12 22:04:00,121.73,121.765,121.675,121.675,597500001.0
2008-12-12 22:05:00,121.69,121.72,121.69,121.71,380200001.0
2008-12-12 22:06:00,121.71,121.74,121.625,121.645,897200000.0
2008-12-12 22:07:00,121.645,121.7,121.6,121.645,968000001.0
2008-12-12 22:08:00,121.65,121.68,121.64,121.665,397400000.0
2008-12-12 22:09:00,121.67,121.715,121.65,121.7,436400001.0
2008-12-12 22:10:00,121.7,121.76,121.685,121.715,554000003.0
2008-12-12 22:11:00,121.71,121.77,121.705,121.74,647400001.0
2008-12-12 22:12:00,121.74,121.78,121.735,121.765,642200008.0
2008-12-12 22:13:00,121.765,121.765,121.685,121.73,891000002.0
2008-12-12 22:14:00,121.74,121.77,121.74,121.765,242600002.0
2008-12-12 22:15:00,121.765,121.81,121.735,121.735,552600003.0
2008-12-12 22:16:00,121.74,121.78,121.74,121.755,480800002.0
2008-12-12 22:17:00,121.755,121.775,121.725,121.745,511600001.0
2008-12-12 22:18:00,121.745,121.745,121.7,121.7,346200000.0
2008-12-12 22:19:00,121.7,121.745,121.55,121.56,1096600011.0
2008-12-12 22:20:00,121.56,121.74,121.555,121.74,547000004.0
2008-12-12 22:21:00,121.74,121.795,121.715,121.735,471200006.0
2008-12-12 22:22:00,121.735,121.76,121.685,121.75,718800003.0
2008-12-12 22:23:00,121.75,121.75,121.615,121.715,868400005.0
2008-12-12 22:24:00,121.72,121.72,121.565,121.57,1065200003.0
2008-12-12 22:25:00,121.57,121.72,121.51,121.705,906000006.0
2008-12-12 22:26:00,121.715,121.725,121.545,121.585,1031000003.0
2008-12-12 22:27:00,121.58,121.715,121.565,121.695,582000004.0
2008-12-12 22:28:00,121.695,121.705,121.655,121.67,212800002.0
2008-12-12 22:29:00,121.67,121.705,121.65,121.7,249000001.0
2008-12-12 22:30:00,121.705,121.73,121.695,121.705,347800000.0
2008-12-12 22:31:00,121.7,121.71,121.665,121.67,309400000.0
2008-12-12 22:32:00,121.665,121.67,121.645,121.645,752599999.0
2008-12-12 22:33:00,121.64,121.675,121.61,121.645,739800004.0
2008-12-12 22:34:00,121.655,121.685,121.645,121.675,492400001.0
2008-12-12 22:35:00,121.675,121.68,121.615,121.615,302000003.0
2008-12-12 22:36:00,121.615,121.65,121.58,121.585,340000002.0
2008-12-12 22:37:00,121.59,121.675,121.59,121.675,360600001.0
2008-12-12 22:38:00,121.675,121.77,121.675,121.74,609200004.0
2008-12-12 22:39:00,121.745,121.78,121.685,121.7,580400005.0
2008-12-12 22:40:00,121.7,121.75,121.69,121.735,701400011.0
2008-12-12 22:41:00,121.735,121.74,121.72,121.73,832600010.0
2008-12-12 22:42:00,121.73,121.765,121.73,121.745,338800006.0
2008-12-12 22:43:00,121.755,121.77,121.73,121.745,535400003.0
2008-12-12 22:44:00,121.75,121.76,121.715,121.725,673600006.0
2008-12-12 22:45:00,121.735,121.76,121.715,121.735,797600014.0
2008-12-12 22:46:00,121.74,121.74,121.64,121.68,794600011.0
2008-12-12 22:47:00,121.68,121.68,121.575,121.595,882800003.0
2008-12-12 22:48:00,121.6,121.71,121.595,121.675,581800007.0
2008-12-12 22:49:00,121.675,121.685,121.635,121.66,520200009.0
2008-12-12 22:50:00,121.66,121.715,121.62,121.715,427000003.0
2008-12-12 22:51:00,121.715,121.715,121.67,121.71,531200002.0
2008-12-12 22:52:00,121.715,121.765,121.705,121.765,655000005.0
2008-12-12 22:53:00,121.765,121.765,121.735,121.74,250000002.0
2008-12-12 22:54:00,121.74,121.745,121.685,121.705,829400010.0
2008-12-12 22:55:00,121.71,121.75,121.695,121.72,629200012.0
2008-12-12 22:56:00,121.725,121.8,121.725,121.75,358400003.0
2008-12-12 22:57:00,121.755,121.76,121.725,121.745,459600001.0
2008-12-12 22:58:00,121.75,121.81,121.745,121.775,659200006.0
2008-12-12 22:59:00,121.78,121.785,121.755,121.765,306200001.0
2008-12-12 23:00:00,121.765,121.775,121.755,121.765,316800006.0
2008-12-12 23:01:00,121.77,121.77,121.74,121.745,317200002.0
2008-12-12 23:02:00,121.745,121.76,121.745,121.76,108600000.0
2008-12-12 23:03:00,121.77,121.8,121.76,121.79,366400001.0
2008-12-12 23:04:00,121.79,121.795,121.78,121.785,524000010.0
2008-12-12 23:05:00,121.785,121.81,121.75,121.805,349500002.0
2008-12-12 23:06:00,121.805,121.855,121.8,121.855,230200000.0
2008-12-12 23:07:00,121.855,121.865,121.84,121.845,412000008.0
2008-12-12 23:08:00,121.845,121.865,121.84,121.85,207600002.0
2008-12-12 23:09:00,121.84,121.84,121.815,121.82,330399997.0
2008-12-12 23:10:00,121.82,121.845,121.82,121.845,280800001.0
2008-12-12 23:11:00,121.845,121.86,121.835,121.855,372200006.0
2008-12-12 23:12:00,121.86,121.87,121.83,121.83,371800004.0
2008-12-12 23:13:00,121.83,121.845,121.83,121.845,77800000.0
2008-12-12 23:14:00,121.835,121.86,121.835,121.86,201000004.0
2008-12-12 23:15:00,121.87,121.88,121.845,121.845,366400002.0
2008-12-12 23:16:00,121.845,121.855,121.845,121.845,72800003.0
2008-12-12 23:17:00,121.845,121.86,121.845,121.845,306600009.0
2008-12-12 23:18:00,121.845,121.85,121.845,121.845,149200001.0
2008-12-12 23:19:00,121.85,121.875,121.85,121.875,105800001.0
2008-12-12 23:20:00,121.875,121.885,121.845,121.855,260400002.0
2008-12-12 23:21:00,121.86,121.86,121.815,121.855,611600008.0
2008-12-12 23:22:00,121.845,121.855,121.825,121.85,334400002.0
2008-12-12 23:23:00,121.855,121.88,121.845,121.875,348400003.0
2008-12-12 23:24:00,121.875,121.885,121.86,121.885,127600000.0
2008-12-12 23:25:00,121.88,121.885,121.83,121.84,462400004.0
2008-12-12 23:26:00,121.84,121.84,121.805,121.81,241000005.0
2008-12-12 23:27:00,121.81,121.83,121.79,121.815,268600003.0
2008-12-12 23:28:00,121.81,121.81,121.78,121.78,382400010.0
2008-12-12 23:29:00,121.785,121.8,121.77,121.79,320600004.0
2008-12-12 23:30:00,121.8,121.82,121.775,121.82,169000002.0
2008-12-12 23:31:00,121.82,121.82,121.82,121.82,115000000.0
2008-12-12 23:32:00,121.82,121.82,121.815,121.82,109600003.0
2008-12-12 23:33:00,121.825,121.83,121.82,121.82,142000000.0
2008-12-12 23:34:00,121.82,121.885,121.82,121.875,367199999.0
2008-12-12 23:35:00,121.875,121.88,121.83,121.84,432200004.0
2008-12-12 23:36:00,121.84,121.88,121.83,121.865,256200000.0
2008-12-12 23:37:00,121.86,121.87,121.835,121.855,430200000.0
2008-12-12 23:38:00,121.86,121.86,121.84,121.84,127000000.0
2008-12-12 23:39:00,121.84,121.87,121.84,121.845,230400000.0
2008-12-12 23:40:00,121.85,121.86,121.84,121.85,174200000.0
2008-12-12 23:41:00,121.85,121.85,121.815,121.82,82600000.0
2008-12-12 23:42:00,121.835,121.885,121.8,121.86,746200004.0
2008-12-12 23:43:00,121.86,121.86,121.815,121.845,423000005.0
2008-12-12 23:44:00,121.85,121.86,121.85,121.86,55600000.0
2008-12-12 23:45:00,121.87,121.88,121.835,121.87,488200002.0
2008-12-12 23:46:00,121.87,121.88,121.865,121.875,152600001.0
2008-12-12 23:47:00,121.875,121.88,121.865,121.87,257199999.0
2008-12-12 23:48:00,121.87,121.89,121.865,121.875,371199995.0
2008-12-12 23:49:00,121.875,121.88,121.87,121.88,75000000.0
2008-12-12 23:50:00,121.88,121.88,121.86,121.86,185599997.0
2008-12-12 23:51:00,121.86,121.87,121.76,121.81,290099999.0
2008-12-12 23:52:00,121.795,121.825,121.745,121.78,516200000.0
2008-12-12 23:53:00,121.78,121.83,121.765,121.83,352000000.0
2008-12-12 23:54:00,121.83,121.83,121.76,121.79,515799996.0
2008-12-12 23:55:00,121.78,121.855,121.735,121.775,299200000.0
2008-12-12 23:56:00,121.79,121.805,121.765,121.765,144000000.0
2008-12-12 23:57:00,121.765,121.85,121.765,121.845,223800000.0
2008-12-12 23:58:00,121.79,121.86,121.785,121.805,151800000.0
2008-12-12 23:59:00,121.8,121.875,121.785,121.865,224000000.0
2008-12-15 00:01:00,122.075,122.09,122.075,122.075,12000000.0
2008-12-15 00:02:00,122.05,122.05,121.94,121.95,166400000.0
2008-12-15 00:03:00,121.95,121.95,121.925,121.925,80000000.0
2008-12-15 00:04:00,121.93,121.95,121.925,121.93,128000000.0
2008-12-15 00:05:00,121.93,121.95,121.93,121.95,98400000.0
2008-12-15 00:06:00,121.95,121.95,121.95,121.95,8000000.0
2008-12-15 00:07:00,121.95,122.025,121.95,121.95,167200000.0
2008-12-15 00:08:00,121.955,121.97,121.95,121.95,245600000.0
2008-12-15 00:09:00,121.95,121.95,121.95,121.95,160000000.0
2008-12-15 00:10:00,121.95,121.965,121.925,121.965,74000000.0
2008-12-15 00:11:00,121.945,121.95,121.83,121.86,81600000.0
2008-12-15 00:12:00,121.855,121.91,121.855,121.88,16800000.0
2008-12-15 00:13:00,121.865,121.865,121.8,121.845,116000000.0
2008-12-15 00:14:00,121.87,121.87,121.785,121.795,80800000.0
2008-12-15 00:15:00,121.795,121.815,121.79,121.795,74400000.0
2008-12-15 00:16:00,121.805,121.815,121.785,121.795,31200000.0
2008-12-15 00:17:00,121.815,121.815,121.79,121.795,14400000.0
2008-12-15 00:18:00,121.795,121.795,121.66,121.695,95200000.0
2008-12-15 00:19:00,121.695,121.865,121.695,121.72,82200000.0
2008-12-15 00:20:00,121.725,121.74,121.695,121.695,78400000.0
2008-12-15 00:21:00,121.695,121.75,121.695,121.745,38400000.0
2008-12-15 00:22:00,121.735,121.815,121.725,121.785,74400000.0
2008-12-15 00:23:00,121.78,121.78,121.72,121.72,31200000.0
2008-12-15 00:24:00,121.725,121.775,121.71,121.725,48000000.0
2008-12-15 00:25:00,121.725,121.725,121.72,121.725,32000000.0
2008-12-15 00:26:00,121.72,121.72,121.68,121.69,60800000.0
2008-12-15 00:27:00,121.69,121.77,121.68,121.71,152200000.0
2008-12-15 00:28:00,121.715,121.795,121.715,121.75,35200000.0
2008-12-15 00:29:00,121.75,121.79,121.735,121.75,77800000.0
2008-12-15 00:30:00,121.755,121.785,121.74,121.74,27200000.0
2008-12-15 00:31:00,121.77,121.81,121.655,121.75,91200000.0
2008-12-15 00:32:00,121.75,121.755,121.68,121.725,153600000.0
2008-12-15 00:33:00,121.725,121.725,121.66,121.725,79200000.0
2008-12-15 00:34:00,121.735,121.745,121.715,121.735,31200000.0
2008-12-15 00:35:00,121.735,121.75,121.73,121.745,14400000.0
2008-12-15 00:36:00,121.73,121.8,121.73,121.76,81600000.0
2008-12-15 00:37:00,121.765,121.765,121.76,121.76,9600000.0
2008-12-15 00:38:00,121.745,121.745,121.67,121.67,69000000.0
2008-12-15 00:39:00,121.685,121.685,121.645,121.675,67200000.0
2008-12-15 00:40:00,121.67,121.675,121.645,121.645,36000000.0
2008-12-15 00:41:00,121.645,121.69,121.645,121.675,33600000.0
2008-12-15 00:42:00,121.675,121.69,121.67,121.69,45600000.0
2008-12-15 00:43:00,121.69,121.695,121.69,121.69,28800000.0
2008-12-15 00:44:00,121.7,121.7,121.69,121.69,12000000.0
2008-12-15 00:45:00,121.69,121.69,121.685,121.685,14400000.0
2008-12-15 00:46:00,121.685,121.71,121.685,121.71,32000000.0
2008-12-15 00:47:00,121.72,121.745,121.7,121.7,26400000.0
2008-12-15 00:48:00,121.725,121.75,121.675,121.705,83600000.0
2008-12-15 00:49:00,121.705,121.71,121.7,121.705,52800000.0
2008-12-15 00:50:00,121.7,121.71,121.7,121.705,50400000.0
2008-12-15 00:51:00,121.71,121.72,121.705,121.72,45600000.0
2008-12-15 00:52:00,121.725,121.78,121.72,121.745,120800000.0
2008-12-15 00:53:00,121.745,121.745,121.745,121.745,12000000.0
2008-12-15 00:54:00,121.745,121.745,121.745,121.745,4800000.0
2008-12-15 00:55:00,121.765,121.765,121.735,121.735,62400000.0
2008-12-15 00:56:00,121.735,121.745,121.72,121.725,36000000.0
2008-12-15 00:57:00,121.725,121.765,121.725,121.74,134400000.0
2008-12-15 00:58:00,121.745,121.795,121.73,121.78,177600000.0
2008-12-15 00:59:00,121.795,121.845,121.75,121.83,192000000.0
2008-12-15 01:00:00,121.845,121.86,121.745,121.86,82400000.0
2008-12-15 01:01:00,121.86,121.875,121.805,121.85,159200000.0
2008-12-15 01:02:00,121.85,121.875,121.85,121.875,189600000.0
2008-12-15 01:03:00,121.875,121.89,121.87,121.89,65600000.0
2008-12-15 01:04:00,121.89,121.92,121.835,121.835,192000000.0
2008-12-15 01:05:00,121.86,121.97,121.82,121.955,246600000.0
2008-12-15 01:06:00,121.965,121.97,121.925,121.93,236600000.0
2008-12-15 01:07:00,121.93,121.93,121.88,121.88,105600000.0
2008-12-15 01:08:00,121.89,121.89,121.815,121.82,161200000.0
2008-12-15 01:09:00,121.82,121.84,121.82,121.84,51200000.0
2008-12-15 01:10:00,121.84,121.86,121.84,121.86,255000000.0
2008-12-15 01:11:00,121.85,121.855,121.84,121.84,124000000.0
2008-12-15 01:12:00,121.84,121.84,121.765,121.765,73600000.0
2008-12-15 01:13:00,121.825,121.825,121.765,121.77,64400000.0
2008-12-15 01:14:00,121.825,121.84,121.65,121.77,474200001.0
2008-12-15 01:15:00,121.78,121.895,121.695,121.735,470200000.0
2008-12-15 01:16:00,121.735,121.805,121.725,121.75,330200000.0
2008-12-15 01:17:00,121.76,121.76,121.73,121.735,200000000.0
2008-12-15 01:18:00,121.735,121.825,121.735,121.8,453800000.0
2008-12-15 01:19:00,121.8,121.82,121.665,121.7,397200000.0
2008-12-15 01:20:00,121.705,122.03,121.695,122.03,450900000.0
2008-12-15 01:21:00,121.995,122.075,121.97,122.045,558400000.0
2008-12-15 01:22:00,122.045,122.045,121.865,121.9,318900000.0
2008-12-15 01:23:00,121.905,121.96,121.885,121.895,309000000.0
2008-12-15 01:24:00,121.89,121.895,121.8,121.815,222800000.0
2008-12-15 01:25:00,121.815,121.83,121.695,121.73,628400000.0
2008-12-15 01:26:00,121.74,121.755,121.64,121.755,404600000.0
2008-12-15 01:27:00,121.76,121.77,121.705,121.705,226400000.0
2008-12-15 01:28:00,121.65,121.68,121.64,121.65,413400000.0
2008-12-15 01:29:00,121.65,121.68,121.64,121.645,367000000.0
2008-12-15 01:30:00,121.64,121.68,121.635,121.67,275800000.0
2008-12-15 01:31:00,121.67,121.69,121.625,121.64,152000000.0
2008-12-15 01:32:00,121.64,121.695,121.64,121.68,148800000.0
2008-12-15 01:33:00,121.68,121.705,121.635,121.675,237200000.0
2008-12-15 01:34:00,121.67,121.74,121.635,121.71,259200000.0
2008-12-15 01:35:00,121.725,121.785,121.7,121.78,225600000.0
2008-12-15 01:36:00,121.735,121.735,121.66,121.68,316800000.0
2008-12-15 01:37:00,121.68,121.715,121.64,121.705,250800000.0
2008-12-15 01:38:00,121.72,121.725,121.67,121.695,127000000.0
2008-12-15 01:39:00,121.695,121.71,121.695,121.71,60400000.0
2008-12-15 01:40:00,121.695,121.765,121.695,121.755,170000000.0
2008-12-15 01:41:00,121.75,121.855,121.75,121.79,262600000.0
2008-12-15 01:42:00,121.79,121.8,121.73,121.765,210400000.0
2008-12-15 01:43:00,121.775,121.845,121.765,121.845,105600000.0
2008-12-15 01:44:00,121.855,121.95,121.845,121.945,246800000.0
2008-12-15 01:45:00,121.945,121.945,121.905,121.945,220600000.0
2008-12-15 01:46:00,121.985,122.015,121.945,122.015,181600000.0
2008-12-15 01:47:00,122.015,122.015,121.87,121.88,191200000.0
2008-12-15 01:48:00,121.88,121.945,121.88,121.89,455600000.0
2008-12-15 01:49:00,121.89,121.955,121.76,121.76,303000000.0
2008-12-15 01:50:00,121.79,121.96,121.79,121.915,279800000.0
2008-12-15 01:51:00,121.925,122.05,121.915,122.015,372600000.0
2008-12-15 01:52:00,122.005,122.005,121.98,121.99,53800000.0
2008-12-15 01:53:00,121.995,121.995,121.92,121.94,267400000.0
2008-12-15 01:54:00,121.965,121.965,121.93,121.93,79800000.0
2008-12-15 01:55:00,121.93,121.93,121.93,121.93,15000000.0
2008-12-15 01:56:00,121.93,121.995,121.93,121.95,116000000.0
2008-12-15 01:57:00,121.975,122.025,121.925,121.94,103400000.0
2008-12-15 01:58:00,121.94,121.955,121.935,121.94,32200000.0
2008-12-15 01:59:00,121.94,121.94,121.84,121.925,227600000.0
2008-12-15 02:00:00,121.93,121.96,121.865,121.955,154800000.0
2008-12-15 02:01:00,121.955,121.97,121.92,121.965,138800000.0
2008-12-15 02:02:00,121.955,121.955,121.935,121.935,49400000.0
2008-12-15 02:03:00,121.93,121.96,121.93,121.955,74200000.0
2008-12-15 02:04:00,121.955,122.055,121.955,122.055,146000000.0
2008-12-15 02:05:00,122.055,122.1,122.025,122.04,145200000.0
2008-12-15 02:06:00,122.05,122.075,122.02,122.03,101600000.0
2008-12-15 02:07:00,122.04,122.08,122.015,122.065,129000000.0
2008-12-15 02:08:00,122.065,122.095,122.01,122.04,168600000.0
2008-12-15 02:09:00,122.04,122.065,121.99,122.025,123200000.0
2008-12-15 02:10:00,122.025,122.07,122.0,122.01,160200000.0
2008-12-15 02:11:00,122.01,122.035,122.01,122.03,99000000.0
2008-12-15 02:12:00,122.045,122.105,122.02,122.105,245200000.0
2008-12-15 02:13:00,122.12,122.2,122.12,122.17,218400000.0
2008-12-15 02:14:00,122.17,122.245,122.17,122.245,126400000.0
2008-12-15 02:15:00,122.245,122.245,122.195,122.195,133200000.0
2008-12-15 02:16:00,122.195,122.215,122.195,122.2,84400000.0
2008-12-15 02:17:00,122.205,122.255,122.19,122.235,330000002.0
2008-12-15 02:18:00,122.245,122.3,122.245,122.3,218200000.0
2008-12-15 02:19:00,122.285,122.37,122.28,122.33,254200000.0
2008-12-15 02:20:00,122.345,122.37,122.325,122.335,167600000.0
2008-12-15 02:21:00,122.335,122.35,122.315,122.325,108400000.0
2008-12-15 02:22:00,122.325,122.325,122.28,122.285,73600000.0
2008-12-15 02:23:00,122.285,122.31,122.27,122.305,116600000.0
2008-12-15 02:24:00,122.305,122.385,122.305,122.38,122800000.0
2008-12-15 02:25:00,122.37,122.39,122.36,122.365,93000000.0
2008-12-15 02:26:00,122.38,122.4,122.36,122.37,242400000.0
2008-12-15 02:27:00,122.37,122.485,122.37,122.475,289200000.0
2008-12-15 02:28:00,122.475,122.5,122.435,122.445,170000000.0
2008-12-15 02:29:00,122.445,122.51,122.445,122.495,96000000.0
2008-12-15 02:30:00,122.495,122.565,122.495,122.545,141000000.0
2008-12-15 02:31:00,122.545,122.715,122.545,122.715,278000000.0
2008-12-15 02:32:00,122.715,122.715,122.595,122.66,225200000.0
2008-12-15 02:33:00,122.66,122.735,122.66,122.71,181800000.0
2008-12-15 02:34:00,122.73,122.77,122.67,122.77,298600000.0
2008-12-15 02:35:00,122.785,122.87,122.765,122.87,280600000.0
2008-12-15 02:36:00,122.845,122.925,122.84,122.91,303200000.0
2008-12-15 02:37:00,122.91,122.95,122.865,122.875,158200000.0
2008-12-15 02:38:00,122.875,122.89,122.805,122.83,145400000.0
2008-12-15 02:39:00,122.84,122.865,122.8,122.865,196000000.0
2008-12-15 02:40:00,122.87,122.87,122.785,122.8,183800000.0
2008-12-15 02:41:00,122.8,122.815,122.705,122.73,234400000.0
2008-12-15 02:42:00,122.725,122.78,122.715,122.775,85600000.0
2008-12-15 02:43:00,122.77,122.8,122.75,122.785,79600000.0
2008-12-15 02:44:00,122.785,122.785,122.765,122.765,68400000.0
2008-12-15 02:45:00,122.765,122.77,122.725,122.77,98600000.0
2008-12-15 02:46:00,122.765,122.77,122.62,122.665,245400000.0
2008-12-15 02:47:00,122.68,122.68,122.585,122.6,249400000.0
2008-12-15 02:48:00,122.6,122.635,122.6,122.625,116000000.0
2008-12-15 02:49:00,122.625,122.635,122.59,122.63,84800000.0
2008-12-15 02:50:00,122.635,122.65,122.625,122.63,123800000.0
2008-12-15 02:51:00,122.63,122.64,122.6,122.615,142000000.0
2008-12-15 02:52:00,122.615,122.64,122.6,122.61,101000000.0
2008-12-15 02:53:00,122.615,122.645,122.605,122.62,130600000.0
2008-12-15 02:54:00,122.63,122.66,122.585,122.595,231800000.0
2008-12-15 02:55:00,122.595,122.595,122.35,122.365,529800000.0
2008-12-15 02:56:00,122.355,122.38,122.325,122.35,278200000.0
2008-12-15 02:57:00,122.36,122.375,122.34,122.36,73000000.0
2008-12-15 02:58:00,122.36,122.36,122.265,122.305,311600000.0
2008-12-15 02:59:00,122.31,122.345,122.31,122.335,109400000.0
2008-12-15 03:00:00,122.335,122.34,122.195,122.2,293800000.0
2008-12-15 03:01:00,122.2,122.22,122.15,122.22,202000000.0
2008-12-15 03:02:00,122.22,122.35,122.22,122.33,215000000.0
2008-12-15 03:03:00,122.33,122.375,122.325,122.36,171200000.0
2008-12-15 03:04:00,122.36,122.57,122.36,122.535,196400000.0
2008-12-15 03:05:00,122.535,122.575,122.525,122.53,101000000.0
2008-12-15 03:06:00,122.545,122.605,122.545,122.545,114000000.0
2008-12-15 03:07:00,122.56,122.605,122.54,122.56,127200000.0
2008-12-15 03:08:00,122.565,122.585,122.56,122.585,17000000.0
2008-12-15 03:09:00,122.595,122.67,122.595,122.67,121000000.0
2008-12-15 03:10:00,122.67,122.675,122.605,122.675,138400000.0
2008-12-15 03:11:00,122.66,122.71,122.645,122.675,147800000.0
2008-12-15 03:12:00,122.675,122.685,122.635,122.675,188200000.0
2008-12-15 03:13:00,122.675,122.675,122.605,122.665,104200000.0
2008-12-15 03:14:00,122.675,122.675,122.63,122.63,136200000.0
2008-12-15 03:15:00,122.63,122.63,122.605,122.605,42400000.0
2008-12-15 03:16:00,122.61,122.635,122.605,122.61,66000000.0
2008-12-15 03:17:00,122.61,122.645,122.595,122.605,141400000.0
2008-12-15 03:18:00,122.605,122.615,122.595,122.595,30200000.0
2008-12-15 03:19:00,122.605,122.635,122.58,122.59,134600000.0
2008-12-15 03:20:00,122.605,122.61,122.555,122.57,103400000.0
2008-12-15 03:21:00,122.57,122.58,122.56,122.565,64400000.0
2008-12-15 03:22:00,122.565,122.57,122.52,122.52,79400000.0
2008-12-15 03:23:00,122.53,122.545,122.475,122.48,224400000.0
2008-12-15 03:24:00,122.49,122.495,122.455,122.475,151400000.0
2008-12-15 03:25:00,122.475,122.475,122.41,122.425,124600000.0
2008-12-15 03:26:00,122.425,122.425,122.3,122.36,254200000.0
2008-12-15 03:27:00,122.36,122.4,122.335,122.39,217800000.0
2008-12-15 03:28:00,122.41,122.44,122.33,122.34,271599999.0
2008-12-15 03:29:00,122.325,122.325,122.225,122.26,359200000.0
2008-12-15 03:30:00,122.26,122.265,122.245,122.255,143200000.0
2008-12-15 03:31:00,122.255,122.275,122.24,122.255,107000000.0
2008-12-15 03:32:00,122.255,122.29,122.215,122.275,89000000.0
2008-12-15 03:33:00,122.285,122.285,122.2,122.245,213600000.0
2008-12-15 03:34:00,122.255,122.27,122.24,122.27,120600000.0
2008-12-15 03:35:00,122.275,122.315,122.27,122.285,245800000.0
2008-12-15 03:36:00,122.285,122.31,122.28,122.29,80400000.0
2008-12-15 03:37:00,122.295,122.295,122.285,122.295,26000000.0
2008-12-15 03:38:00,122.295,122.32,122.28,122.29,172400000.0
2008-12-15 03:39:00,122.29,122.295,122.195,122.21,207200000.0
2008-12-15 03:40:00,122.21,122.24,122.19,122.215,228600000.0
2008-12-15 03:41:00,122.215,122.225,122.2,122.2,55400000.0
2008-12-15 03:42:00,122.2,122.2,122.16,122.19,86600000.0
2008-12-15 03:43:00,122.19,122.295,122.19,122.285,120000000.0
2008-12-15 03:44:00,122.28,122.28,122.25,122.26,138400000.0
2008-12-15 03:45:00,122.26,122.28,122.245,122.26,97400000.0
2008-12-15 03:46:00,122.26,122.27,122.21,122.235,241000000.0
2008-12-15 03:47:00,122.255,122.265,122.235,122.255,244400000.0
2008-12-15 03:48:00,122.255,122.285,122.24,122.28,239600000.0
2008-12-15 03:49:00,122.28,122.28,122.235,122.26,144800000.0
2008-12-15 03:50:00,122.26,122.26,122.195,122.195,231200000.0
2008-12-15 03:51:00,122.195,122.205,122.125,122.17,440200000.0
2008-12-15 03:52:00,122.17,122.25,122.17,122.235,351200000.0
2008-12-15 03:53:00,122.235,122.235,122.2,122.21,96600000.0
2008-12-15 03:54:00,122.2,122.295,122.195,122.295,249200000.0
2008-12-15 03:55:00,122.28,122.29,122.25,122.25,327400002.0
2008-12-15 03:56:00,122.25,122.265,122.235,122.25,173200000.0
2008-12-15 03:57:00,122.25,122.265,122.245,122.255,174800002.0
2008-12-15 03:58:00,122.25,122.255,122.245,122.245,22200000.0
2008-12-15 03:59:00,122.24,122.245,122.205,122.21,209800000.0
2008-12-15 04:00:00,122.21,122.21,122.165,122.165,250200000.0
2008-12-15 04:01:00,122.165,122.185,122.165,122.185,220800000.0
2008-12-15 04:02:00,122.185,122.185,122.155,122.155,270600000.0
2008-12-15 04:03:00,122.155,122.19,122.145,122.19,140600000.0
2008-12-15 04:04:00,122.18,122.18,122.14,122.145,72600000.0
2008-12-15 04:05:00,122.145,122.155,122.135,122.135,203000000.0
2008-12-15 04:06:00,122.135,122.155,122.135,122.155,17600000.0
2008-12-15 04:07:00,122.155,122.175,122.14,122.16,151600000.0
2008-12-15 04:08:00,122.155,122.26,122.155,122.24,486600004.0
2008-12-15 04:09:00,122.24,122.245,122.195,122.215,340400001.0
2008-12-15 04:10:00,122.205,122.205,122.13,122.15,398800003.0
2008-12-15 04:11:00,122.15,122.155,122.135,122.15,203800000.0
2008-12-15 04:12:00,122.15,122.15,122.135,122.135,33000000.0
2008-12-15 04:13:00,122.135,122.165,122.13,122.15,113400000.0
2008-12-15 04:14:00,122.155,122.155,122.13,122.13,98600000.0
2008-12-15 04:15:00,122.14,122.15,122.135,122.145,44800000.0
2008-12-15 04:16:00,122.15,122.165,122.145,122.16,43200000.0
2008-12-15 04:17:00,122.16,122.17,122.155,122.17,77800000.0
2008-12-15 04:18:00,122.17,122.17,122.135,122.155,105200000.0
2008-12-15 04:19:00,122.155,122.16,122.13,122.155,140800000.0
2008-12-15 04:20:00,122.155,122.17,122.15,122.16,85400000.0
2008-12-15 04:21:00,122.16,122.175,122.155,122.16,58600000.0
2008-12-15 04:22:00,122.16,122.165,122.145,122.155,189800000.0
2008-12-15 04:23:00,122.155,122.165,122.15,122.165,23800000.0
2008-12-15 04:24:00,122.17,122.18,122.145,122.145,278399997.0
2008-12-15 04:25:00,122.145,122.165,122.14,122.16,84600000.0
2008-12-15 04:26:00,122.165,122.205,122.15,122.195,428999999.0
2008-12-15 04:27:00,122.18,122.21,122.17,122.2,342399999.0
2008-12-15 04:28:00,122.2,122.215,122.19,122.205,75600000.0
2008-12-15 04:29:00,122.21,122.22,122.185,122.205,126200000.0
2008-12-15 04:30:00,122.21,122.215,122.18,122.19,192800001.0
2008-12-15 04:31:00,122.19,122.215,122.185,122.19,161200000.0
2008-12-15 04:32:00,122.195,122.205,122.18,122.195,138600001.0
2008-12-15 04:33:00,122.19,122.22,122.18,122.22,267800002.0
2008-12-15 04:34:00,122.21,122.23,122.185,122.225,148400000.0
2008-12-15 04:35:00,122.225,122.225,122.21,122.21,61800000.0
2008-12-15 04:36:00,122.215,122.23,122.21,122.215,197200001.0
2008-12-15 04:37:00,122.215,122.245,122.215,122.235,318400003.0
2008-12-15 04:38:00,122.235,122.265,122.235,122.26,185400005.0
2008-12-15 04:39:00,122.26,122.28,122.26,122.27,110800000.0
2008-12-15 04:40:00,122.27,122.275,122.265,122.265,68200000.0
2008-12-15 04:41:00,122.265,122.285,122.265,122.285,48400000.0
2008-12-15 04:42:00,122.275,122.285,122.26,122.275,30800000.0
2008-12-15 04:43:00,122.275,122.275,122.275,122.275,8800000.0
2008-12-15 04:44:00,122.285,122.285,122.28,122.285,41800000.0
2008-12-15 04:45:00,122.29,122.315,122.275,122.275,111200000.0
2008-12-15 04:46:00,122.275,122.3,122.265,122.275,200000000.0
2008-12-15 04:47:00,122.285,122.285,122.28,122.28,10200000.0
2008-12-15 04:48:00,122.285,122.31,122.275,122.31,156800001.0
2008-12-15 04:49:00,122.32,122.32,122.31,122.31,85800001.0
2008-12-15 04:50:00,122.31,122.31,122.255,122.265,451800008.0
2008-12-15 04:51:00,122.265,122.28,122.265,122.28,95000002.0
2008-12-15 04:52:00,122.28,122.295,122.265,122.275,333600004.0
2008-12-15 04:53:00,122.275,122.295,122.26,122.29,210000004.0
2008-12-15 04:54:00,122.29,122.295,122.275,122.295,131600003.0
2008-12-15 04:55:00,122.295,122.31,122.28,122.285,98800001.0
2008-12-15 04:56:00,122.29,122.295,122.285,122.295,37800000.0
2008-12-15 04:57:00,122.295,122.295,122.275,122.275,62400000.0
2008-12-15 04:58:00,122.275,122.275,122.275,122.275,21000000.0
2008-12-15 04:59:00,122.275,122.275,122.26,122.265,100800000.0
2008-12-15 05:00:00,122.265,122.275,122.26,122.26,199000001.0
2008-12-15 05:01:00,122.26,122.265,122.255,122.265,72000001.0
2008-12-15 05:02:00,122.265,122.265,122.255,122.255,65000000.0
2008-12-15 05:03:00,122.255,122.32,122.255,122.305,511199999.0
2008-12-15 05:04:00,122.305,122.38,122.305,122.37,422400007.0
2008-12-15 05:05:00,122.37,122.385,122.335,122.335,266600001.0
2008-12-15 05:06:00,122.34,122.345,122.33,122.335,174600002.0
2008-12-15 05:07:00,122.34,122.34,122.315,122.32,171800001.0
2008-12-15 05:08:00,122.33,122.36,122.33,122.36,102200001.0
2008-12-15 05:09:00,122.36,122.37,122.33,122.37,203000006.0
2008-12-15 05:10:00,122.37,122.385,122.355,122.355,221000004.0
2008-12-15 05:11:00,122.355,122.36,122.315,122.325,529800003.0
2008-12-15 05:12:00,122.33,122.355,122.315,122.345,722200005.0
2008-12-15 05:13:00,122.345,122.36,122.34,122.34,424200009.0
2008-12-15 05:14:00,122.34,122.36,122.335,122.345,358000005.0
2008-12-15 05:15:00,122.36,122.37,122.36,122.37,51800000.0
2008-12-15 05:16:00,122.38,122.38,122.35,122.36,113000000.0
2008-12-15 05:17:00,122.37,122.38,122.36,122.38,34200000.0
2008-12-15 05:18:00,122.38,122.38,122.34,122.35,434799999.0
2008-12-15 05:19:00,122.35,122.36,122.35,122.35,192200001.0
2008-12-15 05:20:00,122.36,122.36,122.34,122.345,130000000.0
2008-12-15 05:21:00,122.34,122.345,122.34,122.345,36400000.0
2008-12-15 05:22:00,122.345,122.36,122.345,122.35,314600000.0
2008-12-15 05:23:00,122.35,122.355,122.345,122.345,51200000.0
2008-12-15 05:24:00,122.345,122.35,122.34,122.345,191200000.0
2008-12-15 05:25:00,122.36,122.365,122.34,122.365,191999997.0
2008-12-15 05:26:00,122.365,122.365,122.365,122.365,2200000.0
2008-12-15 05:27:00,122.375,122.375,122.375,122.375,2200000.0
2008-12-15 05:28:00,122.385,122.385,122.375,122.385,6600000.0
2008-12-15 05:29:00,122.375,122.375,122.36,122.36,64200001.0
2008-12-15 05:30:00,122.36,122.375,122.335,122.335,68400001.0
2008-12-15 05:31:00,122.335,122.34,122.325,122.33,185800001.0
2008-12-15 05:32:00,122.325,122.33,122.31,122.33,378400000.0
2008-12-15 05:33:00,122.33,122.33,122.305,122.31,89599999.0
2008-12-15 05:34:00,122.31,122.32,122.305,122.315,343399996.0
2008-12-15 05:35:00,122.31,122.32,122.3,122.315,209799999.0
2008-12-15 05:36:00,122.325,122.325,122.305,122.31,302600001.0
2008-12-15 05:37:00,122.305,122.315,122.305,122.315,148200004.0
2008-12-15 05:38:00,122.315,122.32,122.315,122.315,21200000.0
2008-12-15 05:39:00,122.305,122.335,122.305,122.33,483000005.0
2008-12-15 05:40:00,122.34,122.35,122.315,122.325,105200001.0
2008-12-15 05:41:00,122.335,122.345,122.325,122.345,83000001.0
2008-12-15 05:42:00,122.345,122.36,122.345,122.36,40200000.0
2008-12-15 05:43:00,122.36,122.375,122.355,122.355,250200005.0
2008-12-15 05:44:00,122.355,122.36,122.35,122.35,138400001.0
2008-12-15 05:45:00,122.345,122.355,122.345,122.345,46200001.0
2008-12-15 05:46:00,122.345,122.38,122.345,122.38,192600003.0
2008-12-15 05:47:00,122.39,122.47,122.385,122.43,366000003.0
2008-12-15 05:48:00,122.43,122.47,122.425,122.45,476000002.0
2008-12-15 05:49:00,122.44,122.44,122.4,122.41,268600000.0
2008-12-15 05:50:00,122.41,122.43,122.4,122.425,96000000.0
2008-12-15 05:51:00,122.44,122.45,122.44,122.45,27800000.0
2008-12-15 05:52:00,122.44,122.445,122.43,122.445,36800000.0
2008-12-15 05:53:00,122.445,122.48,122.445,122.47,297400002.0
2008-12-15 05:54:00,122.46,122.49,122.46,122.48,151400000.0
2008-12-15 05:55:00,122.495,122.495,122.47,122.495,42000000.0
2008-12-15 05:56:00,122.495,122.495,122.495,122.495,19800000.0
2008-12-15 05:57:00,122.495,122.495,122.49,122.495,26400000.0
2008-12-15 05:58:00,122.495,122.495,122.495,122.495,37800000.0
2008-12-15 05:59:00,122.495,122.515,122.495,122.515,76400000.0
2008-12-15 06:00:00,122.515,122.52,122.505,122.505,173000006.0
2008-12-15 06:01:00,122.505,122.51,122.495,122.495,145800004.0
2008-12-15 06:02:00,122.495,122.515,122.495,122.495,158400003.0
2008-12-15 06:03:00,122.495,122.505,122.47,122.485,234200004.0
2008-12-15 06:04:00,122.485,122.485,122.44,122.455,331999998.0
2008-12-15 06:05:00,122.465,122.48,122.44,122.475,354600000.0
2008-12-15 06:06:00,122.475,122.475,122.46,122.475,83400000.0
2008-12-15 06:07:00,122.47,122.475,122.47,122.47,20400000.0
2008-12-15 06:08:00,122.475,122.495,122.455,122.485,302600000.0
2008-12-15 06:09:00,122.485,122.495,122.47,122.495,93200001.0
2008-12-15 06:10:00,122.495,122.495,122.485,122.49,174400004.0
2008-12-15 06:11:00,122.495,122.55,122.495,122.535,290800002.0
2008-12-15 06:12:00,122.525,122.54,122.525,122.535,67400001.0
2008-12-15 06:13:00,122.535,122.56,122.535,122.555,198000002.0
2008-12-15 06:14:00,122.555,122.575,122.545,122.545,325200003.0
2008-12-15 06:15:00,122.545,122.545,122.54,122.54,56200000.0
2008-12-15 06:16:00,122.54,122.54,122.505,122.51,186000003.0
2008-12-15 06:17:00,122.505,122.505,122.42,122.43,253800000.0
2008-12-15 06:18:00,122.44,122.5,122.42,122.47,614200004.0
2008-12-15 06:19:00,122.475,122.535,122.47,122.525,160000001.0
2008-12-15 06:20:00,122.515,122.565,122.5,122.55,175800003.0
2008-12-15 06:21:00,122.555,122.585,122.52,122.55,393600007.0
2008-12-15 06:22:00,122.535,122.62,122.51,122.605,840000010.0
2008-12-15 06:23:00,122.615,122.68,122.58,122.605,812400006.0
2008-12-15 06:24:00,122.605,122.645,122.605,122.625,144200002.0
2008-12-15 06:25:00,122.625,122.625,122.59,122.59,160400000.0
2008-12-15 06:26:00,122.59,122.595,122.55,122.565,618800001.0
2008-12-15 06:27:00,122.57,122.58,122.56,122.57,136200000.0
2008-12-15 06:28:00,122.57,122.6,122.565,122.595,421200000.0
2008-12-15 06:29:00,122.595,122.6,122.575,122.58,276200000.0
2008-12-15 06:30:00,122.585,122.595,122.585,122.585,48600002.0
2008-12-15 06:31:00,122.585,122.59,122.565,122.585,315599999.0
2008-12-15 06:32:00,122.6,122.65,122.59,122.64,420200004.0
2008-12-15 06:33:00,122.64,122.65,122.615,122.64,1123200014.0
2008-12-15 06:34:00,122.64,122.64,122.62,122.62,323200001.0
2008-12-15 06:35:00,122.625,122.68,122.625,122.68,459200012.0
2008-12-15 06:36:00,122.68,122.68,122.65,122.67,700400007.0
2008-12-15 06:37:00,122.67,122.68,122.63,122.64,528200006.0
2008-12-15 06:38:00,122.64,122.655,122.62,122.625,778200009.0
2008-12-15 06:39:00,122.625,122.63,122.59,122.595,372600006.0
2008-12-15 06:40:00,122.605,122.64,122.6,122.62,558999995.0
2008-12-15 06:41:00,122.62,122.63,122.61,122.615,466000005.0
2008-12-15 06:42:00,122.615,122.63,122.595,122.615,327800002.0
2008-12-15 06:43:00,122.615,122.65,122.61,122.65,273400000.0
2008-12-15 06:44:00,122.645,122.65,122.595,122.61,300800001.0
2008-12-15 06:45:00,122.615,122.625,122.615,122.625,158800005.0
2008-12-15 06:46:00,122.635,122.65,122.625,122.635,184800002.0
2008-12-15 06:47:00,122.635,122.665,122.63,122.65,281000003.0
2008-12-15 06:48:00,122.65,122.695,122.645,122.695,219800000.0
2008-12-15 06:49:00,122.705,122.705,122.635,122.665,135400001.0
2008-12-15 06:50:00,122.665,122.73,122.665,122.7,689800007.0
2008-12-15 06:51:00,122.705,122.73,122.705,122.73,66000000.0
2008-12-15 06:52:00,122.73,122.73,122.72,122.72,48400000.0
2008-12-15 06:53:00,122.72,122.75,122.72,122.735,137200000.0
2008-12-15 06:54:00,122.735,122.765,122.705,122.705,131199999.0
2008-12-15 06:55:00,122.71,122.725,122.705,122.72,91800000.0
2008-12-15 06:56:00,122.72,122.72,122.69,122.695,68200000.0
2008-12-15 06:57:00,122.695,122.705,122.645,122.645,129000000.0
2008-12-15 06:58:00,122.64,122.64,122.625,122.64,148000000.0
2008-12-15 06:59:00,122.63,122.655,122.625,122.625,190600000.0
2008-12-15 07:00:00,122.625,122.625,122.625,122.625,59800002.0
2008-12-15 07:01:00,122.625,122.635,122.625,122.625,187200003.0
2008-12-15 07:02:00,122.635,122.66,122.625,122.65,222600005.0
2008-12-15 07:03:00,122.655,122.675,122.655,122.665,590599992.0
2008-12-15 07:04:00,122.665,122.7,122.665,122.685,597200012.0
2008-12-15 07:05:00,122.685,122.69,122.66,122.66,450000001.0
2008-12-15 07:06:00,122.66,122.67,122.66,122.66,38200000.0
2008-12-15 07:07:00,122.67,122.68,122.67,122.67,44000000.0
2008-12-15 07:08:00,122.67,122.68,122.665,122.665,44000000.0
2008-12-15 07:09:00,122.665,122.705,122.66,122.66,120200000.0
2008-12-15 07:10:00,122.66,122.675,122.605,122.615,321999999.0
2008-12-15 07:11:00,122.615,122.66,122.615,122.655,81800000.0
2008-12-15 07:12:00,122.655,122.665,122.65,122.66,110800001.0
2008-12-15 07:13:00,122.66,122.66,122.62,122.64,593000003.0
2008-12-15 07:14:00,122.645,122.645,122.6,122.625,613600008.0
2008-12-15 07:15:00,122.63,122.65,122.62,122.63,624600003.0
2008-12-15 07:16:00,122.63,122.63,122.605,122.62,221600006.0
2008-12-15 07:17:00,122.62,122.62,122.585,122.585,289600009.0
2008-12-15 07:18:00,122.585,122.605,122.565,122.565,206200003.0
2008-12-15 07:19:00,122.565,122.58,122.545,122.545,301400006.0
2008-12-15 07:20:00,122.535,122.55,122.49,122.49,508800007.0
2008-12-15 07:21:00,122.48,122.545,122.48,122.535,509400009.0
2008-12-15 07:22:00,122.545,122.545,122.51,122.51,352800006.0
2008-12-15 07:23:00,122.525,122.53,122.465,122.465,527000003.0
2008-12-15 07:24:00,122.465,122.475,122.445,122.455,562800010.0
2008-12-15 07:25:00,122.455,122.5,122.455,122.485,770000008.0
2008-12-15 07:26:00,122.49,122.53,122.48,122.51,611000008.0
2008-12-15 07:27:00,122.515,122.52,122.48,122.5,473800001.0
2008-12-15 07:28:00,122.49,122.5,122.41,122.41,514400006.0
2008-12-15 07:29:00,122.42,122.435,122.375,122.375,429600009.0
2008-12-15 07:30:00,122.38,122.38,122.34,122.34,176000001.0
2008-12-15 07:31:00,122.34,122.36,122.275,122.275,272400001.0
2008-12-15 07:32:00,122.285,122.285,122.26,122.285,469400008.0
2008-12-15 07:33:00,122.295,122.33,122.295,122.315,813000013.0
2008-12-15 07:34:00,122.31,122.365,122.31,122.365,455600003.0
2008-12-15 07:35:00,122.355,122.355,122.305,122.305,501800009.0
2008-12-15 07:36:00,122.315,122.315,122.27,122.27,124800001.0
2008-12-15 07:37:00,122.27,122.28,122.25,122.265,958800009.0
2008-12-15 07:38:00,122.265,122.28,122.23,122.23,176200000.0
2008-12-15 07:39:00,122.23,122.27,122.225,122.26,261000003.0
2008-12-15 07:40:00,122.27,122.275,122.255,122.255,127000003.0
2008-12-15 07:41:00,122.255,122.265,122.215,122.24,436600000.0
2008-12-15 07:42:00,122.24,122.25,122.225,122.23,262600004.0
2008-12-15 07:43:00,122.23,122.245,122.22,122.23,123600000.0
2008-12-15 07:44:00,122.23,122.325,122.23,122.305,492199995.0
2008-12-15 07:45:00,122.305,122.37,122.305,122.365,280400000.0
2008-12-15 07:46:00,122.365,122.525,122.355,122.44,667799999.0
2008-12-15 07:47:00,122.455,122.465,122.43,122.44,257600001.0
2008-12-15 07:48:00,122.44,122.45,122.43,122.435,144600000.0
2008-12-15 07:49:00,122.435,122.455,122.43,122.43,194400001.0
2008-12-15 07:50:00,122.43,122.43,122.375,122.39,152999999.0
2008-12-15 07:51:00,122.39,122.415,122.39,122.415,54800000.0
2008-12-15 07:52:00,122.415,122.415,122.405,122.405,22600000.0
2008-12-15 07:53:00,122.405,122.415,122.405,122.405,82800000.0
2008-12-15 07:54:00,122.405,122.44,122.405,122.44,277800000.0
2008-12-15 07:55:00,122.445,122.455,122.445,122.455,276000005.0
2008-12-15 07:56:00,122.46,122.47,122.425,122.455,428400006.0
2008-12-15 07:57:00,122.455,122.47,122.455,122.465,201200000.0
2008-12-15 07:58:00,122.465,122.515,122.465,122.515,484200005.0
2008-12-15 07:59:00,122.515,122.57,122.475,122.57,668400000.0
2008-12-15 08:00:00,122.555,122.61,122.545,122.58,974400008.0
2008-12-15 08:01:00,122.58,122.595,122.57,122.57,219000000.0
2008-12-15 08:02:00,122.58,122.59,122.515,122.535,393000008.0
2008-12-15 08:03:00,122.525,122.55,122.52,122.545,123800001.0
2008-12-15 08:04:00,122.545,122.575,122.545,122.575,221800000.0
2008-12-15 08:05:00,122.575,122.585,122.505,122.52,275400000.0
2008-12-15 08:06:00,122.525,122.575,122.515,122.56,859800007.0
2008-12-15 08:07:00,122.57,122.615,122.57,122.6,448800003.0
2008-12-15 08:08:00,122.595,122.61,122.595,122.605,230800002.0
2008-12-15 08:09:00,122.6,122.67,122.6,122.665,325200006.0
2008-12-15 08:10:00,122.68,122.715,122.56,122.56,711400009.0
2008-12-15 08:11:00,122.565,122.645,122.565,122.63,280600002.0
2008-12-15 08:12:00,122.63,122.68,122.63,122.68,378000007.0
2008-12-15 08:13:00,122.665,122.68,122.64,122.64,455200006.0
2008-12-15 08:14:00,122.64,122.645,122.495,122.52,367600000.0
2008-12-15 08:15:00,122.52,122.565,122.495,122.545,794400001.0
2008-12-15 08:16:00,122.545,122.545,122.47,122.485,383200000.0
2008-12-15 08:17:00,122.5,122.505,122.49,122.495,37600000.0
2008-12-15 08:18:00,122.495,122.545,122.495,122.535,220000000.0
2008-12-15 08:19:00,122.54,122.555,122.51,122.52,262800000.0
2008-12-15 08:20:00,122.51,122.625,122.51,122.615,282600001.0
2008-12-15 08:21:00,122.61,122.62,122.58,122.585,283600002.0
2008-12-15 08:22:00,122.585,122.645,122.575,122.645,350000002.0
2008-12-15 08:23:00,122.645,122.68,122.635,122.68,433800008.0
2008-12-15 08:24:00,122.68,122.685,122.645,122.65,547600007.0
2008-12-15 08:25:00,122.65,122.665,122.625,122.66,448000001.0
2008-12-15 08:26:00,122.66,122.66,122.645,122.65,183400000.0
2008-12-15 08:27:00,122.65,122.665,122.635,122.635,214400000.0
2008-12-15 08:28:00,122.635,122.71,122.63,122.66,566400004.0
2008-12-15 08:29:00,122.66,122.695,122.65,122.68,436600004.0
2008-12-15 08:30:00,122.67,122.795,122.67,122.785,659000001.0
2008-12-15 08:31:00,122.78,122.78,122.745,122.75,440400006.0
2008-12-15 08:32:00,122.735,122.77,122.715,122.76,486800000.0
2008-12-15 08:33:00,122.765,122.795,122.76,122.765,448000008.0
2008-12-15 08:34:00,122.77,122.785,122.765,122.78,84400001.0
2008-12-15 08:35:00,122.78,122.82,122.765,122.795,263400000.0
2008-12-15 08:36:00,122.795,122.805,122.785,122.805,177800002.0
2008-12-15 08:37:00,122.805,122.83,122.805,122.815,118600001.0
2008-12-15 08:38:00,122.815,122.82,122.805,122.805,78000000.0
2008-12-15 08:39:00,122.8,122.8,122.765,122.785,171800000.0
2008-12-15 08:40:00,122.785,122.795,122.765,122.785,32000000.0
2008-12-15 08:41:00,122.785,122.795,122.785,122.795,4400000.0
2008-12-15 08:42:00,122.785,122.805,122.78,122.795,468600011.0
2008-12-15 08:43:00,122.79,122.795,122.78,122.785,143800001.0
2008-12-15 08:44:00,122.785,122.785,122.725,122.735,154600002.0
2008-12-15 08:45:00,122.735,122.755,122.665,122.665,280000001.0
2008-12-15 08:46:00,122.66,122.665,122.635,122.635,305600004.0
2008-12-15 08:47:00,122.635,122.635,122.575,122.58,487400004.0
2008-12-15 08:48:00,122.565,122.58,122.505,122.505,614800001.0
2008-12-15 08:49:00,122.505,122.525,122.485,122.495,519199995.0
2008-12-15 08:50:00,122.49,122.52,122.415,122.445,411200000.0
2008-12-15 08:51:00,122.455,122.475,122.44,122.46,299400000.0
2008-12-15 08:52:00,122.455,122.535,122.455,122.51,439399999.0
2008-12-15 08:53:00,122.51,122.585,122.505,122.56,287999999.0
2008-12-15 08:54:00,122.57,122.605,122.545,122.55,505600000.0
2008-12-15 08:55:00,122.555,122.57,122.5,122.515,758200000.0
2008-12-15 08:56:00,122.515,122.555,122.495,122.535,739200000.0
2008-12-15 08:57:00,122.53,122.565,122.505,122.545,462400000.0
2008-12-15 08:58:00,122.545,122.55,122.535,122.54,296000002.0
2008-12-15 08:59:00,122.54,122.605,122.535,122.57,577600000.0
2008-12-15 09:00:00,122.565,122.565,122.51,122.53,378200001.0
2008-12-15 09:01:00,122.54,122.575,122.52,122.56,210600000.0
2008-12-15 09:02:00,122.56,122.67,122.555,122.635,665400000.0
2008-12-15 09:03:00,122.64,122.655,122.62,122.655,464599999.0
2008-12-15 09:04:00,122.655,122.715,122.625,122.705,608400000.0
2008-12-15 09:05:00,122.72,122.755,122.68,122.7,437000000.0
2008-12-15 09:06:00,122.7,122.7,122.58,122.65,537800000.0
2008-12-15 09:07:00,122.65,122.66,122.615,122.66,331400000.0
2008-12-15 09:08:00,122.66,122.76,122.655,122.695,526800000.0
2008-12-15 09:09:00,122.695,122.74,122.69,122.725,537599999.0
2008-12-15 09:10:00,122.72,122.755,122.71,122.73,568600000.0
2008-12-15 09:11:00,122.73,122.73,122.705,122.715,207800000.0
2008-12-15 09:12:00,122.715,122.725,122.695,122.695,195200000.0
2008-12-15 09:13:00,122.685,122.685,122.62,122.62,332600000.0
2008-12-15 09:14:00,122.615,122.635,122.565,122.575,353599999.0
2008-12-15 09:15:00,122.575,122.575,122.465,122.53,580400001.0
2008-12-15 09:16:00,122.53,122.575,122.505,122.57,476200001.0
2008-12-15 09:17:00,122.57,122.57,122.53,122.54,345199999.0
2008-12-15 09:18:00,122.54,122.61,122.54,122.56,637800002.0
2008-12-15 09:19:00,122.56,122.58,122.54,122.56,953400007.0
2008-12-15 09:20:00,122.56,122.56,122.5,122.51,509600002.0
2008-12-15 09:21:00,122.51,122.57,122.495,122.56,885600000.0
2008-12-15 09:22:00,122.56,122.56,122.535,122.555,966000000.0
2008-12-15 09:23:00,122.555,122.565,122.5,122.51,548800001.0
2008-12-15 09:24:00,122.51,122.525,122.495,122.495,654999999.0
2008-12-15 09:25:00,122.495,122.515,122.455,122.5,696400001.0
2008-12-15 09:26:00,122.5,122.5,122.345,122.365,530399999.0
2008-12-15 09:27:00,122.365,122.415,122.355,122.415,554199997.0
2008-12-15 09:28:00,122.415,122.435,122.405,122.42,369000000.0
2008-12-15 09:29:00,122.415,122.45,122.4,122.415,440400000.0
2008-12-15 09:30:00,122.415,122.45,122.41,122.445,309000000.0
2008-12-15 09:31:00,122.45,122.46,122.43,122.46,303800000.0
2008-12-15 09:32:00,122.46,122.47,122.425,122.435,260200000.0
2008-12-15 09:33:00,122.435,122.455,122.4,122.41,455800000.0
2008-12-15 09:34:00,122.41,122.445,122.41,122.435,220200000.0
2008-12-15 09:35:00,122.435,122.435,122.435,122.435,4800000.0
2008-12-15 09:36:00,122.43,122.46,122.425,122.44,179800000.0
2008-12-15 09:37:00,122.445,122.465,122.44,122.465,74200000.0
2008-12-15 09:38:00,122.465,122.525,122.465,122.525,255000000.0
2008-12-15 09:39:00,122.525,122.585,122.525,122.585,291200000.0
2008-12-15 09:40:00,122.585,122.595,122.535,122.535,601000000.0
2008-12-15 09:41:00,122.53,122.56,122.515,122.52,290600001.0
2008-12-15 09:42:00,122.52,122.56,122.51,122.56,467200001.0
2008-12-15 09:43:00,122.56,122.565,122.515,122.535,449799999.0
2008-12-15 09:44:00,122.535,122.555,122.51,122.52,445399999.0
2008-12-15 09:45:00,122.52,122.535,122.505,122.535,384999999.0
2008-12-15 09:46:00,122.535,122.535,122.49,122.51,345800000.0
2008-12-15 09:47:00,122.5,122.5,122.455,122.46,350200000.0
2008-12-15 09:48:00,122.46,122.5,122.455,122.49,154200001.0
2008-12-15 09:49:00,122.495,122.495,122.49,122.495,219999998.0
2008-12-15 09:50:00,122.495,122.495,122.455,122.455,679000001.0
2008-12-15 09:51:00,122.455,122.465,122.425,122.435,319200000.0
2008-12-15 09:52:00,122.43,122.435,122.4,122.41,338400000.0
2008-12-15 09:53:00,122.405,122.47,122.4,122.455,579000000.0
2008-12-15 09:54:00,122.46,122.46,122.425,122.43,309200000.0
2008-12-15 09:55:00,122.435,122.435,122.38,122.38,472799998.0
2008-12-15 09:56:00,122.37,122.42,122.365,122.395,399200000.0
2008-12-15 09:57:00,122.395,122.395,122.275,122.345,628600000.0
2008-12-15 09:58:00,122.345,122.345,122.25,122.265,387400000.0
2008-12-15 09:59:00,122.265,122.295,122.23,122.255,425800000.0
2008-12-15 10:00:00,122.255,122.295,122.25,122.25,409400000.0
2008-12-15 10:01:00,122.235,122.24,122.175,122.195,667400000.0
2008-12-15 10:02:00,122.195,122.265,122.165,122.175,710599999.0
2008-12-15 10:03:00,122.17,122.17,122.045,122.125,783599999.0
2008-12-15 10:04:00,122.125,122.27,122.11,122.235,666199999.0
2008-12-15 10:05:00,122.235,122.26,122.21,122.235,513000000.0
2008-12-15 10:06:00,122.235,122.36,122.235,122.335,629200000.0
2008-12-15 10:07:00,122.34,122.365,122.305,122.315,493600000.0
2008-12-15 10:08:00,122.315,122.36,122.295,122.295,493400000.0
2008-12-15 10:09:00,122.3,122.325,122.28,122.295,525600000.0
2008-12-15 10:10:00,122.295,122.295,122.195,122.215,706800002.0
2008-12-15 10:11:00,122.215,122.215,122.175,122.18,745200006.0
2008-12-15 10:12:00,122.17,122.18,122.11,122.115,1119600007.0
2008-12-15 10:13:00,122.115,122.125,122.02,122.1,1568400008.0
2008-12-15 10:14:00,122.105,122.155,122.055,122.155,867400001.0
2008-12-15 10:15:00,122.155,122.19,122.095,122.11,913000003.0
2008-12-15 10:16:00,122.11,122.11,122.055,122.085,1296399985.0
2008-12-15 10:17:00,122.085,122.14,122.085,122.1,1325599992.0
2008-12-15 10:18:00,122.095,122.1,121.995,122.04,1460199995.0
2008-12-15 10:19:00,122.04,122.045,121.98,121.98,610199997.0
2008-12-15 10:20:00,121.98,121.985,121.915,121.965,1041200001.0
2008-12-15 10:21:00,121.97,121.97,121.9,121.9,862599998.0
2008-12-15 10:22:00,121.9,121.9,121.815,121.825,1028600000.0
2008-12-15 10:23:00,121.825,121.845,121.755,121.78,1272199998.0
2008-12-15 10:24:00,121.78,121.79,121.71,121.755,1327399998.0
2008-12-15 10:25:00,121.755,121.83,121.75,121.795,1538600002.0
2008-12-15 10:26:00,121.795,121.84,121.795,121.795,959200008.0
2008-12-15 10:27:00,121.795,121.835,121.795,121.82,990399997.0
2008-12-15 10:28:00,121.82,121.89,121.82,121.89,788599999.0
2008-12-15 10:29:00,121.88,121.94,121.88,121.93,813599995.0
2008-12-15 10:30:00,121.93,121.935,121.875,121.885,1114599993.0
2008-12-15 10:31:00,121.885,121.905,121.865,121.87,680399999.0
2008-12-15 10:32:00,121.87,121.89,121.87,121.88,644600003.0
2008-12-15 10:33:00,121.88,121.93,121.865,121.905,1057000002.0
2008-12-15 10:34:00,121.905,121.97,121.88,121.93,1709399999.0
2008-12-15 10:35:00,121.92,121.94,121.865,121.93,1266599992.0
2008-12-15 10:36:00,121.92,121.92,121.875,121.91,752400000.0
2008-12-15 10:37:00,121.91,121.91,121.815,121.87,800600001.0
2008-12-15 10:38:00,121.87,121.885,121.83,121.885,774100001.0
2008-12-15 10:39:00,121.885,121.94,121.875,121.925,856599999.0
2008-12-15 10:40:00,121.94,122.09,121.925,122.09,1504200005.0
2008-12-15 10:41:00,122.09,122.09,122.025,122.05,1710400018.0
2008-12-15 10:42:00,122.065,122.065,122.015,122.025,1195400024.0
2008-12-15 10:43:00,122.025,122.055,122.01,122.045,1331800000.0
2008-12-15 10:44:00,122.045,122.115,122.045,122.095,1234000010.0
2008-12-15 10:45:00,122.095,122.105,122.035,122.035,1458600010.0
2008-12-15 10:46:00,122.035,122.035,121.93,121.93,1137600010.0
2008-12-15 10:47:00,121.925,121.93,121.835,121.895,966800011.0
2008-12-15 10:48:00,121.895,121.915,121.865,121.875,1342599996.0
2008-12-15 10:49:00,121.88,121.905,121.86,121.895,706399996.0
2008-12-15 10:50:00,121.89,122.005,121.875,121.97,1549999995.0
2008-12-15 10:51:00,121.98,122.02,121.94,121.995,1275199996.0
2008-12-15 10:52:00,122.0,122.03,121.99,122.015,1397399995.0
2008-12-15 10:53:00,122.02,122.03,121.995,122.0,1653000024.0
2008-12-15 10:54:00,122.0,122.0,121.895,121.91,987399996.0
2008-12-15 10:55:00,121.915,121.935,121.895,121.92,723200001.0
2008-12-15 10:56:00,121.915,121.98,121.91,121.965,1373599991.0
2008-12-15 10:57:00,121.965,121.965,121.885,121.935,1087999996.0
2008-12-15 10:58:00,121.93,121.98,121.925,121.965,1168099999.0
2008-12-15 10:59:00,121.96,122.01,121.96,121.97,736800004.0
2008-12-15 11:00:00,121.975,122.0,121.955,121.97,942800010.0
2008-12-15 11:01:00,121.975,122.035,121.965,122.02,1120000005.0
2008-12-15 11:02:00,122.025,122.1,122.02,122.1,1244199993.0
2008-12-15 11:03:00,122.1,122.12,122.09,122.1,845400002.0
2008-12-15 11:04:00,122.1,122.12,122.03,122.03,910400007.0
2008-12-15 11:05:00,122.03,122.035,121.995,121.995,953599995.0
2008-12-15 11:06:00,121.995,122.02,121.955,121.955,1126599999.0
2008-12-15 11:07:00,121.955,121.955,121.88,121.92,1038400004.0
2008-12-15 11:08:00,121.92,121.93,121.86,121.88,796400005.0
2008-12-15 11:09:00,121.875,121.885,121.845,121.845,978400004.0
2008-12-15 11:10:00,121.84,121.935,121.825,121.915,1279400002.0
2008-12-15 11:11:00,121.92,122.015,121.895,122.015,1396600003.0
2008-12-15 11:12:00,122.015,122.025,121.985,121.995,1247800007.0
2008-12-15 11:13:00,121.99,121.99,121.945,121.945,665400005.0
2008-12-15 11:14:00,121.945,121.96,121.925,121.95,529799997.0
2008-12-15 11:15:00,121.95,121.99,121.945,121.96,659600008.0
2008-12-15 11:16:00,121.96,122.055,121.955,122.03,998200005.0
2008-12-15 11:17:00,122.03,122.03,121.995,122.005,1179400001.0
2008-12-15 11:18:00,122.005,122.07,122.005,122.04,373800000.0
2008-12-15 11:19:00,122.04,122.09,122.005,122.085,691199995.0
2008-12-15 11:20:00,122.085,122.09,122.05,122.05,1276400002.0
2008-12-15 11:21:00,122.05,122.125,122.05,122.105,1052400006.0
2008-12-15 11:22:00,122.105,122.22,122.105,122.16,1373999994.0
2008-12-15 11:23:00,122.165,122.165,122.105,122.11,994999990.0
2008-12-15 11:24:00,122.105,122.125,122.075,122.08,783799996.0
2008-12-15 11:25:00,122.085,122.18,122.085,122.17,1094999992.0
2008-12-15 11:26:00,122.17,122.18,122.1,122.125,1050399995.0
2008-12-15 11:27:00,122.12,122.205,122.075,122.09,1378200003.0
2008-12-15 11:28:00,122.09,122.11,122.065,122.1,1073400009.0
2008-12-15 11:29:00,122.095,122.15,122.095,122.14,885600011.0
2008-12-15 11:30:00,122.145,122.155,122.11,122.135,1120800019.0
2008-12-15 11:31:00,122.13,122.155,122.095,122.115,623800005.0
2008-12-15 11:32:00,122.13,122.22,122.12,122.165,1387000010.0
2008-12-15 11:33:00,122.17,122.175,122.1,122.115,788999998.0
2008-12-15 11:34:00,122.115,122.155,122.055,122.055,1093200001.0
2008-12-15 11:35:00,122.06,122.08,122.015,122.04,1428099993.0
2008-12-15 11:36:00,122.04,122.11,122.035,122.06,894799996.0
2008-12-15 11:37:00,122.06,122.065,121.975,121.985,1289100000.0
2008-12-15 11:38:00,121.985,121.985,121.89,121.91,1234999992.0
2008-12-15 11:39:00,121.91,121.915,121.78,121.79,1504199991.0
2008-12-15 11:40:00,121.785,121.835,121.665,121.725,1304800004.0
2008-12-15 11:41:00,121.72,121.805,121.71,121.775,1033800002.0
2008-12-15 11:42:00,121.765,121.855,121.745,121.855,955600000.0
2008-12-15 11:43:00,121.855,121.865,121.81,121.865,1330200003.0
2008-12-15 11:44:00,121.87,121.905,121.87,121.875,676000002.0
2008-12-15 11:45:00,121.875,121.99,121.875,121.955,1002600006.0
2008-12-15 11:46:00,121.95,121.96,121.915,121.92,615000003.0
2008-12-15 11:47:00,121.915,121.97,121.915,121.96,777599997.0
2008-12-15 11:48:00,121.965,121.995,121.935,121.98,820399999.0
2008-12-15 11:49:00,121.98,121.98,121.92,121.92,552800002.0
2008-12-15 11:50:00,121.935,121.985,121.885,121.985,1256599999.0
2008-12-15 11:51:00,122.0,122.045,121.985,122.025,1190800011.0
2008-12-15 11:52:00,122.015,122.1,122.0,122.03,1420800010.0
2008-12-15 11:53:00,122.03,122.065,122.0,122.04,1153000004.0
2008-12-15 11:54:00,122.05,122.14,122.035,122.05,1270600014.0
2008-12-15 11:55:00,122.05,122.11,122.04,122.09,1128200006.0
2008-12-15 11:56:00,122.09,122.09,122.035,122.035,1037000006.0
2008-12-15 11:57:00,122.035,122.085,122.03,122.07,1079400019.0
2008-12-15 11:58:00,122.07,122.09,122.03,122.085,1305399999.0
2008-12-15 11:59:00,122.09,122.18,122.07,122.105,1612399998.0
2008-12-15 12:00:00,122.105,122.18,122.1,122.16,1071000001.0
2008-12-15 12:01:00,122.16,122.195,122.11,122.115,922000000.0
2008-12-15 12:02:00,122.115,122.135,122.085,122.1,1101799996.0
2008-12-15 12:03:00,122.1,122.12,122.065,122.115,533599999.0
2008-12-15 12:04:00,122.115,122.12,122.095,122.1,454600005.0
2008-12-15 12:05:00,122.1,122.23,122.1,122.165,1051199999.0
2008-12-15 12:06:00,122.16,122.17,122.105,122.115,638399998.0
2008-12-15 12:07:00,122.12,122.135,122.1,122.105,657999996.0
2008-12-15 12:08:00,122.105,122.15,122.105,122.14,765399999.0
2008-12-15 12:09:00,122.14,122.16,122.11,122.16,701800002.0
2008-12-15 12:10:00,122.16,122.195,122.15,122.165,780599993.0
2008-12-15 12:11:00,122.165,122.215,122.165,122.21,399999999.0
2008-12-15 12:12:00,122.21,122.235,122.18,122.185,926400001.0
2008-12-15 12:13:00,122.195,122.21,122.145,122.15,811600003.0
2008-12-15 12:14:00,122.155,122.175,122.125,122.175,922400010.0
2008-12-15 12:15:00,122.175,122.18,122.12,122.145,809400008.0
2008-12-15 12:16:00,122.145,122.19,122.135,122.185,1208000009.0
2008-12-15 12:17:00,122.18,122.24,122.18,122.24,671200005.0
2008-12-15 12:18:00,122.245,122.245,122.205,122.22,820399997.0
2008-12-15 12:19:00,122.225,122.315,122.225,122.3,1149400009.0
2008-12-15 12:20:00,122.305,122.41,122.3,122.38,1604999992.0
2008-12-15 12:21:00,122.38,122.385,122.345,122.37,1001599996.0
2008-12-15 12:22:00,122.375,122.38,122.305,122.325,858599990.0
2008-12-15 12:23:00,122.325,122.335,122.315,122.325,218599997.0
2008-12-15 12:24:00,122.325,122.38,122.3,122.3,1489599991.0
2008-12-15 12:25:00,122.3,122.35,122.295,122.335,1085800002.0
2008-12-15 12:26:00,122.335,122.365,122.325,122.33,1157599988.0
2008-12-15 12:27:00,122.33,122.495,122.33,122.47,889799998.0
2008-12-15 12:28:00,122.465,122.465,122.395,122.41,1034000009.0
2008-12-15 12:29:00,122.415,122.45,122.365,122.405,1024300005.0
2008-12-15 12:30:00,122.405,122.425,122.375,122.4,719399999.0
2008-12-15 12:31:00,122.4,122.405,122.375,122.4,699800011.0
2008-12-15 12:32:00,122.4,122.525,122.4,122.44,1233200002.0
2008-12-15 12:33:00,122.435,122.44,122.36,122.385,804800016.0
2008-12-15 12:34:00,122.395,122.41,122.365,122.405,1134200007.0
2008-12-15 12:35:00,122.395,122.44,122.375,122.44,823599997.0
2008-12-15 12:36:00,122.44,122.545,122.44,122.515,1026999995.0
2008-12-15 12:37:00,122.515,122.535,122.49,122.505,1397400006.0
2008-12-15 12:38:00,122.51,122.525,122.47,122.495,1349600004.0
2008-12-15 12:39:00,122.495,122.5,122.455,122.46,745200012.0
2008-12-15 12:40:00,122.465,122.5,122.445,122.445,863400008.0
2008-12-15 12:41:00,122.445,122.445,122.425,122.425,458600001.0
2008-12-15 12:42:00,122.425,122.43,122.4,122.4,420399998.0
2008-12-15 12:43:00,122.4,122.41,122.365,122.375,1056599994.0
2008-12-15 12:44:00,122.375,122.39,122.345,122.365,1018599995.0
2008-12-15 12:45:00,122.36,122.39,122.345,122.365,460600000.0
2008-12-15 12:46:00,122.365,122.375,122.345,122.375,870399995.0
2008-12-15 12:47:00,122.375,122.385,122.32,122.335,626399996.0
2008-12-15 12:48:00,122.335,122.355,122.275,122.305,904800006.0
2008-12-15 12:49:00,122.31,122.31,122.27,122.27,787600000.0
2008-12-15 12:50:00,122.27,122.3,122.25,122.26,864999999.0
2008-12-15 12:51:00,122.27,122.295,122.245,122.275,768600000.0
2008-12-15 12:52:00,122.275,122.285,122.255,122.255,300600003.0
2008-12-15 12:53:00,122.255,122.32,122.235,122.31,780599999.0
2008-12-15 12:54:00,122.31,122.325,122.275,122.285,523600000.0
2008-12-15 12:55:00,122.29,122.29,122.205,122.225,821600002.0
2008-12-15 12:56:00,122.225,122.255,122.17,122.23,1256200009.0
2008-12-15 12:57:00,122.23,122.335,122.225,122.285,1148799998.0
2008-12-15 12:58:00,122.28,122.28,122.235,122.265,544200001.0
2008-12-15 12:59:00,122.265,122.355,122.265,122.325,1077999999.0
2008-12-15 13:00:00,122.325,122.325,122.265,122.295,1038800007.0
2008-12-15 13:01:00,122.27,122.27,122.245,122.26,888999993.0
2008-12-15 13:02:00,122.26,122.265,122.215,122.26,345800000.0
2008-12-15 13:03:00,122.26,122.27,122.24,122.27,260000000.0
2008-12-15 13:04:00,122.27,122.3,122.265,122.285,300200003.0
2008-12-15 13:05:00,122.29,122.405,122.28,122.405,577200000.0
2008-12-15 13:06:00,122.405,122.415,122.35,122.41,495600001.0
2008-12-15 13:07:00,122.41,122.45,122.4,122.44,543800000.0
2008-12-15 13:08:00,122.44,122.44,122.4,122.415,354800000.0
2008-12-15 13:09:00,122.415,122.46,122.41,122.46,554199998.0
2008-12-15 13:10:00,122.455,122.54,122.425,122.54,928999996.0
2008-12-15 13:11:00,122.54,122.585,122.52,122.53,736999996.0
2008-12-15 13:12:00,122.53,122.55,122.48,122.48,774399993.0
2008-12-15 13:13:00,122.48,122.48,122.42,122.455,1277800000.0
2008-12-15 13:14:00,122.46,122.46,122.395,122.395,1036600001.0
2008-12-15 13:15:00,122.395,122.41,122.335,122.395,837399999.0
2008-12-15 13:16:00,122.385,122.405,122.32,122.32,1316800008.0
2008-12-15 13:17:00,122.325,122.355,122.315,122.335,754999997.0
2008-12-15 13:18:00,122.335,122.375,122.335,122.36,686600000.0
2008-12-15 13:19:00,122.365,122.405,122.365,122.39,616599997.0
2008-12-15 13:20:00,122.39,122.395,122.32,122.39,1088800000.0
2008-12-15 13:21:00,122.39,122.435,122.39,122.425,807999997.0
2008-12-15 13:22:00,122.425,122.47,122.425,122.455,988399994.0
2008-12-15 13:23:00,122.455,122.48,122.405,122.46,1008999997.0
2008-12-15 13:24:00,122.46,122.56,122.46,122.5,1039000000.0
2008-12-15 13:25:00,122.5,122.5,122.47,122.475,769800003.0
2008-12-15 13:26:00,122.475,122.48,122.45,122.465,721800001.0
2008-12-15 13:27:00,122.46,122.54,122.455,122.515,652799998.0
2008-12-15 13:28:00,122.51,122.53,122.465,122.48,867199999.0
2008-12-15 13:29:00,122.475,122.505,122.45,122.455,873399999.0
2008-12-15 13:30:00,122.455,122.455,122.335,122.375,823999992.0
2008-12-15 13:31:00,122.38,122.41,122.37,122.38,831199999.0
2008-12-15 13:32:00,122.38,122.385,122.32,122.32,553000000.0
2008-12-15 13:33:00,122.325,122.34,122.295,122.335,956400001.0
2008-12-15 13:34:00,122.335,122.35,122.33,122.345,438400001.0
2008-12-15 13:35:00,122.345,122.35,122.33,122.335,281999998.0
2008-12-15 13:36:00,122.335,122.355,122.325,122.34,421800001.0
2008-12-15 13:37:00,122.345,122.385,122.345,122.365,998000009.0
2008-12-15 13:38:00,122.37,122.42,122.365,122.385,1154400003.0
2008-12-15 13:39:00,122.385,122.435,122.38,122.39,1165999993.0
2008-12-15 13:40:00,122.385,122.405,122.385,122.395,535400011.0
2008-12-15 13:41:00,122.395,122.405,122.365,122.39,773000009.0
2008-12-15 13:42:00,122.395,122.395,122.325,122.385,940999999.0
2008-12-15 13:43:00,122.385,122.4,122.355,122.4,1084400009.0
2008-12-15 13:44:00,122.4,122.405,122.355,122.365,845199993.0
2008-12-15 13:45:00,122.365,122.38,122.34,122.34,417099997.0
2008-12-15 13:46:00,122.34,122.35,122.315,122.315,560600001.0
2008-12-15 13:47:00,122.315,122.36,122.31,122.35,483800000.0
2008-12-15 13:48:00,122.345,122.385,122.31,122.38,932400001.0
2008-12-15 13:49:00,122.38,122.395,122.37,122.375,674199996.0
2008-12-15 13:50:00,122.375,122.445,122.365,122.435,615000000.0
2008-12-15 13:51:00,122.435,122.455,122.39,122.39,647600001.0
2008-12-15 13:52:00,122.385,122.4,122.305,122.36,791800001.0
2008-12-15 13:53:00,122.36,122.365,122.335,122.36,677799997.0
2008-12-15 13:54:00,122.36,122.375,122.345,122.35,729800006.0
2008-12-15 13:55:00,122.35,122.355,122.325,122.335,684400001.0
2008-12-15 13:56:00,122.335,122.38,122.325,122.35,1163400007.0
2008-12-15 13:57:00,122.35,122.39,122.35,122.37,524799998.0
2008-12-15 13:58:00,122.375,122.385,122.355,122.365,536599999.0
2008-12-15 13:59:00,122.365,122.385,122.345,122.36,1151200000.0
2008-12-15 14:00:00,122.36,122.36,122.29,122.29,837400002.0
2008-12-15 14:01:00,122.3,122.31,122.27,122.28,422000000.0
2008-12-15 14:02:00,122.285,122.3,122.22,122.23,1022599999.0
2008-12-15 14:03:00,122.23,122.24,122.19,122.24,529599999.0
2008-12-15 14:04:00,122.24,122.315,122.235,122.295,598200003.0
2008-12-15 14:05:00,122.3,122.31,122.26,122.265,842000002.0
2008-12-15 14:06:00,122.265,122.295,122.245,122.245,1096999987.0
2008-12-15 14:07:00,122.245,122.245,122.135,122.145,1231599999.0
2008-12-15 14:08:00,122.145,122.235,122.145,122.205,1172200001.0
2008-12-15 14:09:00,122.205,122.21,122.145,122.165,1371199993.0
2008-12-15 14:10:00,122.165,122.26,122.145,122.245,1153199996.0
2008-12-15 14:11:00,122.245,122.26,122.2,122.26,727800000.0
2008-12-15 14:12:00,122.25,122.265,122.215,122.23,969800003.0
2008-12-15 14:13:00,122.225,122.275,122.225,122.26,513000006.0
2008-12-15 14:14:00,122.26,122.275,122.19,122.19,1207799999.0
2008-12-15 14:15:00,122.19,122.26,122.18,122.185,1278400011.0
2008-12-15 14:16:00,122.185,122.205,122.175,122.185,530000004.0
2008-12-15 14:17:00,122.185,122.265,122.185,122.25,1015400004.0
2008-12-15 14:18:00,122.25,122.26,122.235,122.24,491999996.0
2008-12-15 14:19:00,122.245,122.25,122.19,122.2,964399985.0
2008-12-15 14:20:00,122.2,122.245,122.185,122.23,1242399999.0
2008-12-15 14:21:00,122.24,122.24,122.19,122.195,977800000.0
2008-12-15 14:22:00,122.195,122.205,122.12,122.125,1155000004.0
2008-12-15 14:23:00,122.125,122.15,122.12,122.15,943000003.0
2008-12-15 14:24:00,122.15,122.19,122.125,122.18,993400004.0
2008-12-15 14:25:00,122.175,122.245,122.165,122.245,747600005.0
2008-12-15 14:26:00,122.25,122.31,122.235,122.295,1031400011.0
2008-12-15 14:27:00,122.295,122.36,122.245,122.25,1368800000.0
2008-12-15 14:28:00,122.245,122.265,122.23,122.25,912600010.0
2008-12-15 14:29:00,122.245,122.305,122.235,122.29,687000002.0
2008-12-15 14:30:00,122.28,122.32,122.265,122.265,372000002.0
2008-12-15 14:31:00,122.28,122.29,122.255,122.275,580000005.0
2008-12-15 14:32:00,122.275,122.295,122.265,122.28,476600004.0
2008-12-15 14:33:00,122.285,122.29,122.245,122.255,887700006.0
2008-12-15 14:34:00,122.265,122.31,122.245,122.265,792000003.0
2008-12-15 14:35:00,122.265,122.28,122.245,122.27,633800006.0
2008-12-15 14:36:00,122.27,122.27,122.215,122.23,828400003.0
2008-12-15 14:37:00,122.225,122.275,122.225,122.275,303800003.0
2008-12-15 14:38:00,122.275,122.3,122.275,122.3,414600005.0
2008-12-15 14:39:00,122.305,122.32,122.245,122.25,915800005.0
2008-12-15 14:40:00,122.255,122.295,122.255,122.275,544400008.0
2008-12-15 14:41:00,122.275,122.315,122.27,122.295,1107200003.0
2008-12-15 14:42:00,122.295,122.305,122.275,122.285,926300003.0
2008-12-15 14:43:00,122.29,122.31,122.275,122.305,810399983.0
2008-12-15 14:44:00,122.3,122.315,122.295,122.295,598800004.0
2008-12-15 14:45:00,122.305,122.37,122.305,122.355,1135399998.0
2008-12-15 14:46:00,122.36,122.52,122.35,122.51,1205400005.0
2008-12-15 14:47:00,122.51,122.56,122.455,122.465,1292099997.0
2008-12-15 14:48:00,122.465,122.545,122.45,122.545,1053599998.0
2008-12-15 14:49:00,122.55,122.6,122.55,122.555,751000006.0
2008-12-15 14:50:00,122.56,122.585,122.525,122.58,1076800004.0
2008-12-15 14:51:00,122.58,122.59,122.53,122.53,893400005.0
2008-12-15 14:52:00,122.525,122.54,122.49,122.51,1012200004.0
2008-12-15 14:53:00,122.515,122.53,122.455,122.465,1212799997.0
2008-12-15 14:54:00,122.47,122.48,122.455,122.47,1081200006.0
2008-12-15 14:55:00,122.47,122.52,122.46,122.51,1043600005.0
2008-12-15 14:56:00,122.51,122.51,122.455,122.465,1053700000.0
2008-12-15 14:57:00,122.47,122.49,122.46,122.485,688000002.0
2008-12-15 14:58:00,122.485,122.555,122.485,122.53,1201400003.0
2008-12-15 14:59:00,122.52,122.56,122.5,122.51,1175799991.0
2008-12-15 15:00:00,122.51,122.52,122.435,122.46,1434199994.0
2008-12-15 15:01:00,122.46,122.475,122.45,122.455,1054200013.0
2008-12-15 15:02:00,122.455,122.455,122.38,122.385,644500001.0
2008-12-15 15:03:00,122.385,122.395,122.285,122.31,1477999999.0
2008-12-15 15:04:00,122.305,122.335,122.275,122.325,1090399997.0
2008-12-15 15:05:00,122.32,122.34,122.295,122.305,1329799994.0
2008-12-15 15:06:00,122.31,122.42,122.3,122.395,966799997.0
2008-12-15 15:07:00,122.395,122.405,122.335,122.4,1288199997.0
2008-12-15 15:08:00,122.405,122.47,122.375,122.47,1037199999.0
2008-12-15 15:09:00,122.47,122.5,122.465,122.465,1216800014.0
2008-12-15 15:10:00,122.46,122.475,122.405,122.46,939400012.0
2008-12-15 15:11:00,122.47,122.47,122.405,122.415,1135599991.0
2008-12-15 15:12:00,122.415,122.43,122.405,122.405,911200002.0
2008-12-15 15:13:00,122.41,122.41,122.365,122.41,1202199997.0
2008-12-15 15:14:00,122.41,122.475,122.385,122.385,1060300007.0
2008-12-15 15:15:00,122.405,122.42,122.22,122.35,1102000004.0
2008-12-15 15:16:00,122.345,122.37,122.22,122.24,1233000002.0
2008-12-15 15:17:00,122.24,122.255,122.175,122.21,755800000.0
2008-12-15 15:18:00,122.225,122.255,122.195,122.195,1152899999.0
2008-12-15 15:19:00,122.195,122.25,122.19,122.21,885799995.0
2008-12-15 15:20:00,122.195,122.26,122.145,122.23,1215800002.0
2008-12-15 15:21:00,122.24,122.24,122.12,122.205,1104000003.0
2008-12-15 15:22:00,122.2,122.285,122.2,122.275,1517599999.0
2008-12-15 15:23:00,122.275,122.295,122.24,122.265,1153800005.0
2008-12-15 15:24:00,122.26,122.38,122.25,122.38,1001200006.0
2008-12-15 15:25:00,122.385,122.425,122.315,122.33,1514400006.0
2008-12-15 15:26:00,122.325,122.345,122.275,122.28,1303600005.0
2008-12-15 15:27:00,122.28,122.28,122.225,122.225,979200005.0
2008-12-15 15:28:00,122.225,122.245,122.195,122.215,1005800006.0
2008-12-15 15:29:00,122.205,122.22,122.195,122.2,983800000.0
2008-12-15 15:30:00,122.2,122.275,122.195,122.24,1184900001.0
2008-12-15 15:31:00,122.24,122.31,122.23,122.23,936400004.0
2008-12-15 15:32:00,122.24,122.25,122.155,122.17,1249800010.0
2008-12-15 15:33:00,122.17,122.19,122.125,122.145,1089800003.0
2008-12-15 15:34:00,122.14,122.145,122.08,122.135,681000003.0
2008-12-15 15:35:00,122.135,122.24,122.125,122.24,637999999.0
2008-12-15 15:36:00,122.245,122.26,122.17,122.185,691599998.0
2008-12-15 15:37:00,122.185,122.245,122.18,122.245,850900000.0
2008-12-15 15:38:00,122.25,122.28,122.21,122.25,1151000004.0
2008-12-15 15:39:00,122.265,122.285,122.225,122.245,1313800012.0
2008-12-15 15:40:00,122.24,122.345,122.21,122.3,1233600012.0
2008-12-15 15:41:00,122.295,122.32,122.2,122.31,1107600010.0
2008-12-15 15:42:00,122.325,122.38,122.29,122.345,1036400008.0
2008-12-15 15:43:00,122.345,122.44,122.33,122.425,963200012.0
2008-12-15 15:44:00,122.43,122.44,122.335,122.395,1285400004.0
2008-12-15 15:45:00,122.395,122.42,122.34,122.42,834200005.0
2008-12-15 15:46:00,122.41,122.485,122.385,122.48,991199998.0
2008-12-15 15:47:00,122.485,122.51,122.425,122.48,800599994.0
2008-12-15 15:48:00,122.495,122.58,122.49,122.56,903200004.0
2008-12-15 15:49:00,122.56,122.58,122.48,122.54,658200004.0
2008-12-15 15:50:00,122.555,122.555,122.375,122.405,776400000.0
2008-12-15 15:51:00,122.41,122.415,122.355,122.355,768800004.0
2008-12-15 15:52:00,122.355,122.4,122.31,122.4,946800009.0
2008-12-15 15:53:00,122.4,122.42,122.325,122.335,966000005.0
2008-12-15 15:54:00,122.335,122.46,122.335,122.435,1239200017.0
2008-12-15 15:55:00,122.43,122.495,122.38,122.435,1071000002.0
2008-12-15 15:56:00,122.435,122.48,122.365,122.42,1102200008.0
2008-12-15 15:57:00,122.43,122.43,122.345,122.4,954600005.0
2008-12-15 15:58:00,122.405,122.46,122.38,122.4,929000000.0
2008-12-15 15:59:00,122.4,122.48,122.4,122.45,811200001.0
2008-12-15 16:00:00,122.44,122.565,122.44,122.51,740600002.0
2008-12-15 16:01:00,122.515,122.56,122.51,122.54,1058400017.0
2008-12-15 16:02:00,122.545,122.545,122.5,122.505,786000001.0
2008-12-15 16:03:00,122.51,122.575,122.49,122.5,917800002.0
2008-12-15 16:04:00,122.5,122.505,122.435,122.435,956000001.0
2008-12-15 16:05:00,122.435,122.545,122.435,122.535,657600000.0
2008-12-15 16:06:00,122.535,122.585,122.515,122.565,910799995.0
2008-12-15 16:07:00,122.565,122.58,122.525,122.555,1045000007.0
2008-12-15 16:08:00,122.555,122.665,122.555,122.66,984800000.0
2008-12-15 16:09:00,122.66,122.675,122.615,122.675,912999999.0
2008-12-15 16:10:00,122.675,122.685,122.52,122.53,1193199998.0
2008-12-15 16:11:00,122.54,122.54,122.445,122.455,891800000.0
2008-12-15 16:12:00,122.465,122.53,122.445,122.455,1032199996.0
2008-12-15 16:13:00,122.455,122.505,122.41,122.505,813399999.0
2008-12-15 16:14:00,122.505,122.53,122.5,122.52,780999999.0
2008-12-15 16:15:00,122.52,122.55,122.48,122.48,960999998.0
2008-12-15 16:16:00,122.48,122.545,122.48,122.52,883000003.0
2008-12-15 16:17:00,122.52,122.58,122.51,122.555,963400006.0
2008-12-15 16:18:00,122.555,122.595,122.545,122.555,893200000.0
2008-12-15 16:19:00,122.555,122.64,122.495,122.64,860199999.0
2008-12-15 16:20:00,122.635,122.71,122.605,122.645,1144400001.0
2008-12-15 16:21:00,122.66,122.665,122.56,122.595,1042200004.0
2008-12-15 16:22:00,122.595,122.745,122.595,122.72,857200001.0
2008-12-15 16:23:00,122.715,122.8,122.635,122.705,990700000.0
2008-12-15 16:24:00,122.705,122.915,122.705,122.885,1012800000.0
2008-12-15 16:25:00,122.885,122.885,122.82,122.87,720200000.0
2008-12-15 16:26:00,122.87,122.9,122.855,122.87,735799996.0
2008-12-15 16:27:00,122.87,122.875,122.825,122.825,494599999.0
2008-12-15 16:28:00,122.825,122.895,122.825,122.85,1024900000.0
2008-12-15 16:29:00,122.85,122.895,122.845,122.89,516599997.0
2008-12-15 16:30:00,122.89,122.95,122.885,122.89,856999996.0
2008-12-15 16:31:00,122.895,122.91,122.86,122.895,930199999.0
2008-12-15 16:32:00,122.895,122.935,122.875,122.915,845199999.0
2008-12-15 16:33:00,122.915,123.01,122.915,122.93,986399999.0
2008-12-15 16:34:00,122.93,122.98,122.925,122.965,1055200000.0
2008-12-15 16:35:00,122.965,122.985,122.93,122.955,815000000.0
2008-12-15 16:36:00,122.955,122.955,122.87,122.88,722900000.0
2008-12-15 16:37:00,122.885,122.94,122.875,122.925,738800000.0
2008-12-15 16:38:00,122.925,123.06,122.905,123.055,1063400001.0
2008-12-15 16:39:00,123.055,123.065,122.93,122.965,1049200002.0
2008-12-15 16:40:00,122.965,122.965,122.785,122.805,1209899999.0
2008-12-15 16:41:00,122.81,122.845,122.745,122.76,910600000.0
2008-12-15 16:42:00,122.76,122.9,122.745,122.835,1013199998.0
2008-12-15 16:43:00,122.825,122.925,122.78,122.865,1316399993.0
2008-12-15 16:44:00,122.875,122.915,122.815,122.86,1123199994.0
2008-12-15 16:45:00,122.86,122.905,122.8,122.865,1120199997.0
2008-12-15 16:46:00,122.865,122.945,122.84,122.935,1163800001.0
2008-12-15 16:47:00,122.94,122.95,122.885,122.885,1142199998.0
2008-12-15 16:48:00,122.885,123.035,122.875,122.99,923800001.0
2008-12-15 16:49:00,123.0,123.025,122.915,122.935,1123200000.0
2008-12-15 16:50:00,122.935,123.005,122.92,122.975,869799999.0
2008-12-15 16:51:00,122.97,123.155,122.965,123.14,907399999.0
2008-12-15 16:52:00,123.15,123.205,123.05,123.165,838000001.0
2008-12-15 16:53:00,123.155,123.185,123.135,123.15,982199997.0
2008-12-15 16:54:00,123.15,123.23,123.145,123.21,731600000.0
2008-12-15 16:55:00,123.205,123.215,123.115,123.135,738999999.0
2008-12-15 16:56:00,123.135,123.135,123.025,123.025,844999999.0
2008-12-15 16:57:00,123.015,123.07,123.005,123.07,761499999.0
2008-12-15 16:58:00,123.055,123.055,123.015,123.025,534400001.0
2008-12-15 16:59:00,123.025,123.03,122.9,122.9,720000000.0
2008-12-15 17:00:00,122.895,122.985,122.885,122.95,838800000.0
2008-12-15 17:01:00,122.945,123.115,122.915,123.115,1050400000.0
2008-12-15 17:02:00,123.13,123.2,123.095,123.195,826800000.0
2008-12-15 17:03:00,123.195,123.23,123.165,123.17,975199995.0
2008-12-15 17:04:00,123.17,123.305,123.16,123.285,1012599996.0
2008-12-15 17:05:00,123.285,123.435,123.275,123.385,1026600001.0
2008-12-15 17:06:00,123.385,123.385,123.265,123.275,804700003.0
2008-12-15 17:07:00,123.275,123.285,123.245,123.27,687000000.0
2008-12-15 17:08:00,123.265,123.38,123.265,123.355,1065399998.0
2008-12-15 17:09:00,123.365,123.38,123.295,123.33,1261999996.0
2008-12-15 17:10:00,123.33,123.335,123.275,123.315,1186200000.0
2008-12-15 17:11:00,123.315,123.395,123.305,123.38,1063999999.0
2008-12-15 17:12:00,123.375,123.415,123.33,123.37,1176000002.0
2008-12-15 17:13:00,123.38,123.38,123.28,123.315,882599999.0
2008-12-15 17:14:00,123.32,123.45,123.315,123.38,874399999.0
2008-12-15 17:15:00,123.38,123.415,123.335,123.405,1048400004.0
2008-12-15 17:16:00,123.4,123.47,123.34,123.47,1065400001.0
2008-12-15 17:17:00,123.46,123.515,123.44,123.475,959000001.0
2008-12-15 17:18:00,123.47,123.49,123.435,123.455,817600000.0
2008-12-15 17:19:00,123.455,123.555,123.45,123.505,876400000.0
2008-12-15 17:20:00,123.505,123.515,123.37,123.37,1244000013.0
2008-12-15 17:21:00,123.37,123.515,123.37,123.5,920800002.0
2008-12-15 17:22:00,123.5,123.52,123.475,123.515,836200001.0
2008-12-15 17:23:00,123.515,123.55,123.485,123.54,980800001.0
2008-12-15 17:24:00,123.55,123.74,123.54,123.74,899500000.0
2008-12-15 17:25:00,123.735,123.83,123.7,123.73,984199999.0
2008-12-15 17:26:00,123.74,123.925,123.7,123.905,900000000.0
2008-12-15 17:27:00,123.905,123.98,123.85,123.975,866399999.0
2008-12-15 17:28:00,123.97,124.06,123.95,123.995,833200000.0
2008-12-15 17:29:00,123.995,124.08,123.95,124.055,962399999.0
2008-12-15 17:30:00,124.045,124.055,123.915,123.93,860400000.0
2008-12-15 17:31:00,123.93,124.035,123.93,124.01,755400000.0
2008-12-15 17:32:00,124.0,124.0,123.905,123.92,902600000.0
2008-12-15 17:33:00,123.92,123.92,123.845,123.845,822200000.0
2008-12-15 17:34:00,123.845,123.865,123.82,123.84,522600000.0
2008-12-15 17:35:00,123.84,123.84,123.75,123.78,776800000.0
2008-12-15 17:36:00,123.78,123.83,123.74,123.77,895600000.0
2008-12-15 17:37:00,123.77,123.84,123.765,123.81,782600001.0
2008-12-15 17:38:00,123.805,123.895,123.79,123.895,1017800000.0
2008-12-15 17:39:00,123.89,123.905,123.83,123.9,937800000.0
2008-12-15 17:40:00,123.89,123.89,123.805,123.865,1010999999.0
2008-12-15 17:41:00,123.865,123.93,123.8,123.84,1015800006.0
2008-12-15 17:42:00,123.845,123.98,123.845,123.98,880399999.0
2008-12-15 17:43:00,123.985,124.07,123.985,124.025,928000001.0
2008-12-15 17:44:00,124.03,124.08,123.945,124.055,1215700001.0
2008-12-15 17:45:00,124.065,124.155,124.055,124.07,853200001.0
2008-12-15 17:46:00,124.06,124.09,124.015,124.03,1049800002.0
2008-12-15 17:47:00,124.025,124.055,123.97,124.005,1042999999.0
2008-12-15 17:48:00,124.005,124.015,123.915,123.945,988199999.0
2008-12-15 17:49:00,123.945,123.985,123.885,123.905,891999999.0
2008-12-15 17:50:00,123.915,123.94,123.865,123.91,860200000.0
2008-12-15 17:51:00,123.9,124.025,123.9,123.975,911000002.0
2008-12-15 17:52:00,123.97,123.975,123.935,123.945,929000001.0
2008-12-15 17:53:00,123.945,123.945,123.84,123.875,852800000.0
2008-12-15 17:54:00,123.875,123.9,123.825,123.88,1048600003.0
2008-12-15 17:55:00,123.88,123.895,123.835,123.835,675800000.0
2008-12-15 17:56:00,123.835,123.885,123.825,123.825,1111600000.0
2008-12-15 17:57:00,123.825,123.825,123.705,123.76,898600000.0
2008-12-15 17:58:00,123.76,123.76,123.715,123.715,923399999.0
2008-12-15 17:59:00,123.715,123.715,123.655,123.695,925000000.0
2008-12-15 18:00:00,123.71,123.71,123.62,123.635,601400000.0
2008-12-15 18:01:00,123.63,123.68,123.575,123.63,820600000.0
2008-12-15 18:02:00,123.625,123.665,123.595,123.635,734599999.0
2008-12-15 18:03:00,123.65,123.65,123.56,123.56,771200001.0
2008-12-15 18:04:00,123.565,123.565,123.52,123.545,555799999.0
2008-12-15 18:05:00,123.545,123.595,123.535,123.59,816200000.0
2008-12-15 18:06:00,123.59,123.635,123.59,123.625,598399999.0
2008-12-15 18:07:00,123.625,123.685,123.605,123.685,614700000.0
2008-12-15 18:08:00,123.68,123.745,123.675,123.735,910999999.0
2008-12-15 18:09:00,123.74,123.765,123.715,123.735,673800000.0
2008-12-15 18:10:00,123.735,123.76,123.72,123.74,623700001.0
2008-12-15 18:11:00,123.74,123.8,123.685,123.69,790600000.0
2008-12-15 18:12:00,123.695,123.805,123.685,123.795,661600000.0
2008-12-15 18:13:00,123.79,123.855,123.74,123.79,679800000.0
2008-12-15 18:14:00,123.785,123.815,123.77,123.8,662600000.0
2008-12-15 18:15:00,123.8,123.865,123.795,123.825,639600000.0
2008-12-15 18:16:00,123.825,123.885,123.75,123.75,459200000.0
2008-12-15 18:17:00,123.745,123.785,123.735,123.76,637600000.0
2008-12-15 18:18:00,123.76,123.82,123.73,123.745,729600000.0
2008-12-15 18:19:00,123.75,123.795,123.745,123.755,651400000.0
2008-12-15 18:20:00,123.765,123.785,123.73,123.745,605100000.0
2008-12-15 18:21:00,123.745,123.855,123.735,123.84,615400000.0
2008-12-15 18:22:00,123.85,123.87,123.81,123.83,645100000.0
2008-12-15 18:23:00,123.835,123.835,123.76,123.795,958200000.0
2008-12-15 18:24:00,123.8,123.845,123.795,123.845,876400000.0
2008-12-15 18:25:00,123.845,123.895,123.835,123.895,699700000.0
2008-12-15 18:26:00,123.895,123.96,123.89,123.935,686800000.0
2008-12-15 18:27:00,123.935,123.935,123.86,123.865,690400000.0
2008-12-15 18:28:00,123.865,123.895,123.84,123.855,548800000.0
2008-12-15 18:29:00,123.86,123.875,123.835,123.85,576100000.0
2008-12-15 18:30:00,123.85,123.855,123.81,123.855,581200000.0
2008-12-15 18:31:00,123.855,123.895,123.85,123.885,668399998.0
2008-12-15 18:32:00,123.885,123.935,123.875,123.905,564800000.0
2008-12-15 18:33:00,123.905,123.945,123.885,123.895,762599997.0
2008-12-15 18:34:00,123.895,123.895,123.835,123.85,600199996.0
2008-12-15 18:35:00,123.85,123.86,123.8,123.81,490999999.0
2008-12-15 18:36:00,123.795,123.795,123.725,123.745,780799998.0
2008-12-15 18:37:00,123.745,123.75,123.71,123.715,682999996.0
2008-12-15 18:38:00,123.715,123.735,123.69,123.7,880399999.0
2008-12-15 18:39:00,123.7,123.75,123.695,123.705,696200001.0
2008-12-15 18:40:00,123.7,123.72,123.66,123.66,491600000.0
2008-12-15 18:41:00,123.655,123.665,123.58,123.58,883999996.0
2008-12-15 18:42:00,123.58,123.59,123.54,123.565,678999998.0
2008-12-15 18:43:00,123.565,123.635,123.555,123.555,602200000.0
2008-12-15 18:44:00,123.56,123.595,123.555,123.585,791599997.0
2008-12-15 18:45:00,123.585,123.585,123.555,123.56,800999997.0
2008-12-15 18:46:00,123.56,123.57,123.545,123.555,577400000.0
2008-12-15 18:47:00,123.555,123.6,123.555,123.595,495799995.0
2008-12-15 18:48:00,123.595,123.63,123.585,123.62,640600000.0
2008-12-15 18:49:00,123.62,123.685,123.61,123.685,412599999.0
2008-12-15 18:50:00,123.695,123.74,123.695,123.73,457800000.0
2008-12-15 18:51:00,123.73,123.86,123.73,123.84,795999998.0
2008-12-15 18:52:00,123.84,123.865,123.8,123.81,851799992.0
2008-12-15 18:53:00,123.805,123.875,123.8,123.83,1009000000.0
2008-12-15 18:54:00,123.83,123.875,123.83,123.85,675800000.0
2008-12-15 18:55:00,123.85,123.875,123.85,123.875,340800000.0
2008-12-15 18:56:00,123.875,123.885,123.82,123.82,723800000.0
2008-12-15 18:57:00,123.82,123.855,123.785,123.8,651400000.0
2008-12-15 18:58:00,123.795,123.89,123.795,123.83,630300000.0
2008-12-15 18:59:00,123.83,123.91,123.825,123.91,532599998.0
2008-12-15 19:00:00,123.91,123.925,123.795,123.83,938000000.0
2008-12-15 19:01:00,123.83,123.835,123.785,123.8,656200000.0
2008-12-15 19:02:00,123.805,123.88,123.805,123.835,672000003.0
2008-12-15 19:03:00,123.84,123.84,123.805,123.805,459200000.0
2008-12-15 19:04:00,123.805,123.88,123.8,123.875,708600000.0
2008-12-15 19:05:00,123.865,123.885,123.775,123.795,607000000.0
2008-12-15 19:06:00,123.8,123.875,123.795,123.86,652800000.0
2008-12-15 19:07:00,123.86,123.91,123.855,123.905,568799997.0
2008-12-15 19:08:00,123.91,123.92,123.895,123.9,434000000.0
2008-12-15 19:09:00,123.905,123.915,123.89,123.905,665000000.0
2008-12-15 19:10:00,123.895,123.96,123.895,123.93,509400000.0
2008-12-15 19:11:00,123.93,123.97,123.915,123.96,373200000.0
2008-12-15 19:12:00,123.96,123.99,123.94,123.98,307200000.0
2008-12-15 19:13:00,123.965,123.99,123.955,123.98,454400000.0
2008-12-15 19:14:00,123.98,123.99,123.945,123.97,558400000.0
2008-12-15 19:15:00,123.965,124.03,123.965,124.03,396800000.0
2008-12-15 19:16:00,124.02,124.04,123.99,124.01,470200000.0
2008-12-15 19:17:00,124.01,124.01,123.935,123.965,564400000.0
2008-12-15 19:18:00,123.96,124.005,123.96,123.995,447500000.0
2008-12-15 19:19:00,124.0,124.005,123.98,123.985,398000000.0
2008-12-15 19:20:00,123.98,124.015,123.96,123.975,398200000.0
2008-12-15 19:21:00,123.975,124.1,123.975,124.065,478999999.0
2008-12-15 19:22:00,124.065,124.075,124.025,124.045,527800000.0
2008-12-15 19:23:00,124.05,124.12,124.045,124.11,436400000.0
2008-12-15 19:24:00,124.11,124.125,124.1,124.12,284000000.0
2008-12-15 19:25:00,124.11,124.125,124.08,124.095,694399999.0
2008-12-15 19:26:00,124.095,124.11,124.085,124.105,402800000.0
2008-12-15 19:27:00,124.105,124.12,124.105,124.12,263200000.0
2008-12-15 19:28:00,124.115,124.155,124.115,124.14,414800000.0
2008-12-15 19:29:00,124.155,124.16,124.12,124.15,600500000.0
2008-12-15 19:30:00,124.14,124.15,124.12,124.12,466200000.0
2008-12-15 19:31:00,124.12,124.125,124.02,124.055,717000001.0
2008-12-15 19:32:00,124.06,124.07,124.02,124.02,487000000.0
2008-12-15 19:33:00,124.02,124.02,124.01,124.01,592000000.0
2008-12-15 19:34:00,124.005,124.02,123.99,123.995,587999999.0
2008-12-15 19:35:00,123.995,124.005,123.95,123.95,394400000.0
2008-12-15 19:36:00,123.95,123.965,123.935,123.95,562900000.0
2008-12-15 19:37:00,123.95,123.965,123.92,123.92,484400000.0
2008-12-15 19:38:00,123.92,123.93,123.865,123.865,435200000.0
2008-12-15 19:39:00,123.875,123.875,123.795,123.795,561300000.0
2008-12-15 19:40:00,123.8,123.8,123.73,123.75,790800000.0
2008-12-15 19:41:00,123.75,123.775,123.7,123.715,731200000.0
2008-12-15 19:42:00,123.715,123.715,123.67,123.69,554800000.0
2008-12-15 19:43:00,123.69,123.83,123.685,123.82,638000000.0
2008-12-15 19:44:00,123.825,123.83,123.735,123.75,354200000.0
2008-12-15 19:45:00,123.745,123.78,123.745,123.775,377000000.0
2008-12-15 19:46:00,123.78,123.785,123.74,123.78,273600000.0
2008-12-15 19:47:00,123.78,123.795,123.76,123.775,432000000.0
2008-12-15 19:48:00,123.775,123.785,123.745,123.75,532800000.0
2008-12-15 19:49:00,123.75,123.755,123.68,123.715,554600000.0
2008-12-15 19:50:00,123.715,123.74,123.7,123.725,585200000.0
2008-12-15 19:51:00,123.74,123.795,123.72,123.765,424400000.0
2008-12-15 19:52:00,123.77,123.78,123.73,123.765,557800000.0
2008-12-15 19:53:00,123.77,123.78,123.73,123.76,699400000.0
2008-12-15 19:54:00,123.765,123.765,123.725,123.725,456400000.0
2008-12-15 19:55:00,123.725,123.75,123.71,123.745,722000000.0
2008-12-15 19:56:00,123.74,123.77,123.73,123.765,678000000.0
2008-12-15 19:57:00,123.76,123.805,123.76,123.8,582100000.0
2008-12-15 19:58:00,123.795,123.805,123.78,123.795,460000000.0
2008-12-15 19:59:00,123.795,123.835,123.795,123.8,332800000.0
2008-12-15 20:00:00,123.81,123.815,123.745,123.75,458000000.0
2008-12-15 20:01:00,123.765,123.855,123.75,123.83,1014200002.0
2008-12-15 20:02:00,123.825,123.855,123.81,123.81,716000000.0
2008-12-15 20:03:00,123.81,123.845,123.805,123.845,479600000.0
2008-12-15 20:04:00,123.845,123.865,123.805,123.84,784000000.0
2008-12-15 20:05:00,123.84,123.84,123.735,123.795,751200000.0
2008-12-15 20:06:00,123.795,123.805,123.675,123.68,736400000.0
2008-12-15 20:07:00,123.68,123.7,123.655,123.67,793800000.0
2008-12-15 20:08:00,123.675,123.685,123.645,123.665,924000000.0
2008-12-15 20:09:00,123.665,123.685,123.66,123.67,390800000.0
2008-12-15 20:10:00,123.67,123.715,123.655,123.715,639600000.0
2008-12-15 20:11:00,123.715,123.81,123.705,123.775,820799999.0
2008-12-15 20:12:00,123.775,123.795,123.73,123.745,662978000.0
2008-12-15 20:13:00,123.745,123.75,123.695,123.7,711400000.0
2008-12-15 20:14:00,123.7,123.75,123.7,123.74,673400000.0
2008-12-15 20:15:00,123.74,123.74,123.655,123.655,655800000.0
2008-12-15 20:16:00,123.655,123.655,123.63,123.645,390600000.0
2008-12-15 20:17:00,123.645,123.675,123.645,123.665,469400000.0
2008-12-15 20:18:00,123.665,123.665,123.655,123.655,488400000.0
2008-12-15 20:19:00,123.66,123.755,123.66,123.755,441400000.0
2008-12-15 20:20:00,123.77,123.825,123.77,123.825,376800000.0
2008-12-15 20:21:00,123.825,123.83,123.81,123.815,435400000.0
2008-12-15 20:22:00,123.815,123.84,123.795,123.825,478400000.0
2008-12-15 20:23:00,123.825,123.9,123.81,123.875,628400000.0
2008-12-15 20:24:00,123.875,123.91,123.865,123.89,606800000.0
2008-12-15 20:25:00,123.89,123.95,123.89,123.94,484000000.0
2008-12-15 20:26:00,123.945,124.085,123.945,124.07,656000000.0
2008-12-15 20:27:00,124.08,124.1,124.07,124.095,281800000.0
2008-12-15 20:28:00,124.09,124.12,124.055,124.11,460600000.0
2008-12-15 20:29:00,124.105,124.165,124.1,124.15,818800001.0
2008-12-15 20:30:00,124.15,124.16,124.085,124.115,715200004.0
2008-12-15 20:31:00,124.11,124.12,124.08,124.095,487400000.0
2008-12-15 20:32:00,124.095,124.095,124.045,124.055,342800000.0
2008-12-15 20:33:00,124.06,124.065,124.035,124.04,322200000.0
2008-12-15 20:34:00,124.04,124.08,124.015,124.08,539600001.0
2008-12-15 20:35:00,124.08,124.095,124.055,124.055,282800000.0
2008-12-15 20:36:00,124.055,124.07,124.045,124.07,293600000.0
2008-12-15 20:37:00,124.07,124.07,124.055,124.065,254800000.0
2008-12-15 20:38:00,124.06,124.065,123.99,123.99,452600000.0
2008-12-15 20:39:00,123.99,124.015,123.98,123.995,448600000.0
2008-12-15 20:40:00,124.0,124.125,124.0,124.12,711600000.0
2008-12-15 20:41:00,124.12,124.135,124.095,124.1,408800000.0
2008-12-15 20:42:00,124.105,124.12,124.065,124.115,547600000.0
2008-12-15 20:43:00,124.11,124.13,124.08,124.08,523600000.0
2008-12-15 20:44:00,124.08,124.08,123.98,123.995,413800000.0
2008-12-15 20:45:00,123.995,124.025,123.995,124.015,450400000.0
2008-12-15 20:46:00,124.015,124.025,123.995,124.02,516000001.0
2008-12-15 20:47:00,124.02,124.11,124.02,124.11,634600000.0
2008-12-15 20:48:00,124.125,124.145,124.09,124.11,832400006.0
2008-12-15 20:49:00,124.105,124.115,124.09,124.11,530800003.0
2008-12-15 20:50:00,124.105,124.12,124.04,124.04,618000000.0
2008-12-15 20:51:00,124.025,124.025,123.86,123.885,729800000.0
2008-12-15 20:52:00,123.895,123.92,123.885,123.895,364399999.0
2008-12-15 20:53:00,123.89,123.94,123.875,123.905,572600000.0
2008-12-15 20:54:00,123.91,123.95,123.905,123.92,522800000.0
2008-12-15 20:55:00,123.92,124.01,123.92,123.975,664400000.0
2008-12-15 20:56:00,123.97,123.975,123.9,123.9,466400000.0
2008-12-15 20:57:00,123.905,123.93,123.9,123.93,324800000.0
2008-12-15 20:58:00,123.92,123.945,123.915,123.92,386800000.0
2008-12-15 20:59:00,123.92,123.95,123.905,123.945,328200000.0
2008-12-15 21:00:00,123.945,123.945,123.915,123.935,448000000.0
2008-12-15 21:01:00,123.935,124.01,123.93,123.99,518200000.0
2008-12-15 21:02:00,123.985,124.03,123.97,124.01,752000000.0
2008-12-15 21:03:00,124.01,124.06,124.01,124.06,282600000.0
2008-12-15 21:04:00,124.055,124.06,124.025,124.055,464800000.0
2008-12-15 21:05:00,124.06,124.07,124.05,124.055,340200000.0
2008-12-15 21:06:00,124.045,124.05,124.04,124.045,204400000.0
2008-12-15 21:07:00,124.045,124.045,124.03,124.03,374000000.0
2008-12-15 21:08:00,124.03,124.06,124.025,124.04,365600000.0
2008-12-15 21:09:00,124.035,124.08,124.03,124.07,351000000.0
2008-12-15 21:10:00,124.07,124.07,124.005,124.005,244800000.0
2008-12-15 21:11:00,124.005,124.02,123.94,123.94,349800000.0
2008-12-15 21:12:00,123.94,123.945,123.92,123.935,644800000.0
2008-12-15 21:13:00,123.935,123.935,123.895,123.895,373000000.0
2008-12-15 21:14:00,123.895,123.9,123.86,123.88,596000000.0
2008-12-15 21:15:00,123.88,123.885,123.84,123.845,429000000.0
2008-12-15 21:16:00,123.845,123.845,123.82,123.835,494000000.0
2008-12-15 21:17:00,123.84,123.88,123.84,123.875,193200000.0
2008-12-15 21:18:00,123.875,123.895,123.875,123.88,244600000.0
2008-12-15 21:19:00,123.875,123.915,123.875,123.885,350400000.0
2008-12-15 21:20:00,123.9,123.9,123.87,123.88,447000000.0
2008-12-15 21:21:00,123.885,123.925,123.88,123.925,229800000.0
2008-12-15 21:22:00,123.925,123.94,123.91,123.935,271000000.0
2008-12-15 21:23:00,123.935,123.965,123.935,123.955,362200000.0
2008-12-15 21:24:00,123.955,123.96,123.935,123.945,318800000.0
2008-12-15 21:25:00,123.94,123.975,123.935,123.975,231600000.0
2008-12-15 21:26:00,123.98,123.98,123.945,123.95,150200000.0
2008-12-15 21:27:00,123.95,123.95,123.89,123.89,365600000.0
2008-12-15 21:28:00,123.895,123.93,123.84,123.855,592400000.0
2008-12-15 21:29:00,123.845,123.845,123.805,123.81,413000000.0
2008-12-15 21:30:00,123.815,123.85,123.8,123.85,584000000.0
2008-12-15 21:31:00,123.855,123.855,123.84,123.855,605200000.0
2008-12-15 21:32:00,123.85,123.945,123.845,123.915,408400000.0
2008-12-15 21:33:00,123.92,123.96,123.91,123.92,500200000.0
2008-12-15 21:34:00,123.92,124.075,123.92,124.03,523300000.0
2008-12-15 21:35:00,124.025,124.03,123.995,124.025,471600000.0
2008-12-15 21:36:00,124.025,124.025,123.995,124.025,342200000.0
2008-12-15 21:37:00,124.02,124.03,123.94,123.965,630400000.0
2008-12-15 21:38:00,123.95,123.98,123.95,123.95,437200000.0
2008-12-15 21:39:00,123.955,124.03,123.95,124.01,365600000.0
2008-12-15 21:40:00,124.005,124.035,124.005,124.015,270200000.0
2008-12-15 21:41:00,124.005,124.06,124.005,124.035,537000000.0
2008-12-15 21:42:00,124.04,124.085,123.985,124.0,606600000.0
2008-12-15 21:43:00,124.005,124.03,123.975,123.975,604000000.0
2008-12-15 21:44:00,123.975,124.005,123.91,123.91,547800000.0
2008-12-15 21:45:00,123.905,123.925,123.875,123.89,446200000.0
2008-12-15 21:46:00,123.885,123.89,123.855,123.86,442000000.0
2008-12-15 21:47:00,123.86,123.945,123.86,123.935,630800000.0
2008-12-15 21:48:00,123.935,123.935,123.89,123.89,326800000.0
2008-12-15 21:49:00,123.895,123.915,123.885,123.89,357800000.0
2008-12-15 21:50:00,123.89,123.895,123.885,123.885,193000000.0
2008-12-15 21:51:00,123.885,123.905,123.88,123.885,431000000.0
2008-12-15 21:52:00,123.885,123.885,123.81,123.81,261200000.0
2008-12-15 21:53:00,123.81,123.84,123.81,123.82,205200000.0
2008-12-15 21:54:00,123.825,123.85,123.825,123.84,293400000.0
2008-12-15 21:55:00,123.85,123.85,123.78,123.78,617200000.0
2008-12-15 21:56:00,123.78,123.83,123.775,123.82,419800000.0
2008-12-15 21:57:00,123.83,123.835,123.785,123.79,288800000.0
2008-12-15 21:58:00,123.785,123.865,123.775,123.865,404600000.0
2008-12-15 21:59:00,123.865,123.875,123.765,123.77,660400000.0
2008-12-15 22:00:00,123.77,123.8,123.77,123.79,201000000.0
2008-12-15 22:01:00,123.79,123.81,123.78,123.795,324600000.0
2008-12-15 22:02:00,123.79,123.865,123.78,123.855,516000000.0
2008-12-15 22:03:00,123.855,123.92,123.84,123.91,427600000.0
2008-12-15 22:04:00,123.915,123.94,123.875,123.875,468200000.0
2008-12-15 22:05:00,123.875,123.885,123.865,123.87,424200000.0
2008-12-15 22:06:00,123.87,123.905,123.835,123.835,547000000.0
2008-12-15 22:07:00,123.84,123.86,123.805,123.82,379600000.0
2008-12-15 22:08:00,123.805,123.85,123.805,123.825,493000000.0
2008-12-15 22:09:00,123.83,123.83,123.785,123.79,401999995.0
2008-12-15 22:10:00,123.78,123.795,123.76,123.79,415000000.0
2008-12-15 22:11:00,123.785,123.795,123.765,123.77,226800000.0
2008-12-15 22:12:00,123.77,123.775,123.725,123.735,576400000.0
2008-12-15 22:13:00,123.735,123.74,123.685,123.685,504600000.0
2008-12-15 22:14:00,123.685,123.725,123.68,123.725,495000000.0
2008-12-15 22:15:00,123.725,123.765,123.72,123.75,354399999.0
2008-12-15 22:16:00,123.75,123.765,123.745,123.765,192000000.0
2008-12-15 22:17:00,123.77,123.815,123.76,123.815,351000000.0
2008-12-15 22:18:00,123.82,123.855,123.82,123.845,478400000.0
2008-12-15 22:19:00,123.845,123.86,123.755,123.785,458200000.0
2008-12-15 22:20:00,123.775,123.79,123.755,123.77,292800000.0
2008-12-15 22:21:00,123.77,123.815,123.765,123.81,183400000.0
2008-12-15 22:22:00,123.805,123.81,123.785,123.8,244800000.0
2008-12-15 22:23:00,123.8,123.835,123.785,123.835,370000000.0
2008-12-15 22:24:00,123.835,123.84,123.81,123.84,243000000.0
2008-12-15 22:25:00,123.835,123.895,123.835,123.885,344600000.0
2008-12-15 22:26:00,123.89,123.91,123.89,123.9,270800000.0
2008-12-15 22:27:00,123.9,123.915,123.89,123.895,338000000.0
2008-12-15 22:28:00,123.89,123.905,123.875,123.885,321200000.0
2008-12-15 22:29:00,123.89,123.99,123.89,123.99,542000000.0
2008-12-15 22:30:00,123.995,124.03,123.98,123.98,356200000.0
2008-12-15 22:31:00,123.975,124.09,123.97,124.085,638200000.0
2008-12-15 22:32:00,124.08,124.11,124.065,124.1,548800000.0
2008-12-15 22:33:00,124.105,124.145,124.09,124.14,335400000.0
2008-12-15 22:34:00,124.135,124.185,124.13,124.185,434200000.0
2008-12-15 22:35:00,124.195,124.445,124.195,124.44,760800000.0
2008-12-15 22:36:00,124.43,124.445,124.385,124.39,978400000.0
2008-12-15 22:37:00,124.39,124.395,124.325,124.385,752800000.0
2008-12-15 22:38:00,124.385,124.58,124.375,124.5,808200000.0
2008-12-15 22:39:00,124.505,124.535,124.425,124.425,675200000.0
2008-12-15 22:40:00,124.435,124.45,124.36,124.375,667600000.0
2008-12-15 22:41:00,124.38,124.515,124.38,124.505,724200000.0
2008-12-15 22:42:00,124.505,124.53,124.39,124.45,946200001.0
2008-12-15 22:43:00,124.465,124.485,124.365,124.395,776200000.0
2008-12-15 22:44:00,124.4,124.415,124.35,124.385,635400000.0
2008-12-15 22:45:00,124.39,124.39,124.325,124.36,596000000.0
2008-12-15 22:46:00,124.355,124.375,124.32,124.335,645600000.0
2008-12-15 22:47:00,124.34,124.34,124.315,124.32,370600000.0
2008-12-15 22:48:00,124.325,124.345,124.31,124.325,627200000.0
2008-12-15 22:49:00,124.325,124.35,124.315,124.33,508599999.0
2008-12-15 22:50:00,124.33,124.345,124.295,124.295,667199996.0
2008-12-15 22:51:00,124.295,124.335,124.29,124.32,574199999.0
2008-12-15 22:52:00,124.32,124.33,124.295,124.3,423799998.0
2008-12-15 22:53:00,124.295,124.3,124.27,124.28,371000000.0
2008-12-15 22:54:00,124.28,124.295,124.26,124.29,315400000.0
2008-12-15 22:55:00,124.295,124.345,124.29,124.33,353200000.0
2008-12-15 22:56:00,124.32,124.34,124.315,124.315,255399999.0
2008-12-15 22:57:00,124.315,124.395,124.315,124.385,431599999.0
2008-12-15 22:58:00,124.38,124.385,124.31,124.31,581599999.0
2008-12-15 22:59:00,124.315,124.37,124.295,124.345,573400000.0
2008-12-15 23:00:00,124.35,124.375,124.32,124.325,439600000.0
2008-12-15 23:01:00,124.325,124.325,124.295,124.295,144400000.0
2008-12-15 23:02:00,124.29,124.355,124.29,124.355,418200000.0
2008-12-15 23:03:00,124.345,124.37,124.325,124.355,290800000.0
2008-12-15 23:04:00,124.355,124.36,124.34,124.34,198000000.0
2008-12-15 23:05:00,124.34,124.34,124.3,124.305,479200000.0
2008-12-15 23:06:00,124.305,124.31,124.275,124.29,211600000.0
2008-12-15 23:07:00,124.28,124.3,124.275,124.275,260000000.0
2008-12-15 23:08:00,124.28,124.325,124.275,124.295,149600000.0
2008-12-15 23:09:00,124.305,124.355,124.305,124.33,255800000.0
2008-12-15 23:10:00,124.34,124.345,124.305,124.325,467600000.0
2008-12-15 23:11:00,124.335,124.345,124.33,124.34,221200000.0
2008-12-15 23:12:00,124.35,124.38,124.34,124.36,394599999.0
2008-12-15 23:13:00,124.365,124.42,124.365,124.42,331800000.0
2008-12-15 23:14:00,124.425,124.425,124.37,124.38,384400000.0
2008-12-15 23:15:00,124.38,124.395,124.315,124.315,443600000.0
2008-12-15 23:16:00,124.315,124.335,124.315,124.33,218000000.0
2008-12-15 23:17:00,124.34,124.38,124.335,124.36,240000000.0
2008-12-15 23:18:00,124.36,124.385,124.35,124.355,318000000.0
2008-12-15 23:19:00,124.36,124.4,124.36,124.395,178800000.0
2008-12-15 23:20:00,124.395,124.435,124.395,124.395,328800000.0
2008-12-15 23:21:00,124.395,124.405,124.335,124.335,533599999.0
2008-12-15 23:22:00,124.34,124.38,124.335,124.37,502799999.0
2008-12-15 23:23:00,124.37,124.37,124.315,124.33,577599999.0
2008-12-15 23:24:00,124.325,124.375,124.325,124.36,424000000.0
2008-12-15 23:25:00,124.36,124.36,124.33,124.335,204000000.0
2008-12-15 23:26:00,124.33,124.34,124.28,124.285,426599998.0
2008-12-15 23:27:00,124.285,124.315,124.28,124.295,133600000.0
2008-12-15 23:28:00,124.31,124.335,124.27,124.27,282800000.0
2008-12-15 23:29:00,124.27,124.275,124.135,124.16,434800000.0
2008-12-15 23:30:00,124.15,124.15,124.085,124.115,497600000.0
2008-12-15 23:31:00,124.12,124.135,124.12,124.125,146000000.0
2008-12-15 23:32:00,124.125,124.125,124.04,124.065,477999999.0
2008-12-15 23:33:00,124.065,124.08,124.06,124.065,282000000.0
2008-12-15 23:34:00,124.065,124.1,124.065,124.095,203600000.0
2008-12-15 23:35:00,124.095,124.125,124.09,124.105,116000000.0
2008-12-15 23:36:00,124.11,124.12,124.08,124.08,220000000.0
2008-12-15 23:37:00,124.08,124.085,124.055,124.055,296000000.0
2008-12-15 23:38:00,124.055,124.065,124.02,124.06,343400000.0
2008-12-15 23:39:00,124.055,124.065,124.05,124.06,244000000.0
2008-12-15 23:40:00,124.06,124.08,124.06,124.07,292000000.0
2008-12-15 23:41:00,124.07,124.09,124.055,124.065,231200000.0
2008-12-15 23:42:00,124.08,124.095,124.065,124.085,218000000.0
2008-12-15 23:43:00,124.08,124.085,124.06,124.065,238800000.0
2008-12-15 23:44:00,124.07,124.075,123.99,124.015,178800000.0
2008-12-15 23:45:00,124.015,124.055,124.0,124.045,372000000.0
2008-12-15 23:46:00,124.045,124.075,124.045,124.06,254399999.0
2008-12-15 23:47:00,124.065,124.115,124.06,124.11,294000000.0
2008-12-15 23:48:00,124.125,124.125,124.055,124.075,352399999.0
2008-12-15 23:49:00,124.08,124.1,124.075,124.09,264000000.0
2008-12-15 23:50:00,124.085,124.085,124.05,124.05,213599999.0
2008-12-15 23:51:00,124.055,124.12,124.04,124.11,196000000.0
2008-12-15 23:52:00,124.095,124.11,124.07,124.09,355599999.0
2008-12-15 23:53:00,124.085,124.135,124.08,124.115,405599999.0
2008-12-15 23:54:00,124.115,124.13,124.1,124.105,182000000.0
2008-12-15 23:55:00,124.1,124.135,124.1,124.1,209600000.0
2008-12-15 23:56:00,124.105,124.105,124.075,124.075,196000000.0
2008-12-15 23:57:00,124.09,124.1,124.07,124.1,192800000.0
2008-12-15 23:58:00,124.1,124.1,124.075,124.075,120000000.0
2008-12-15 23:59:00,124.065,124.075,124.06,124.075,128000000.0
2008-12-16 00:00:00,124.07,124.11,124.065,124.08,156000000.0
2008-12-16 00:01:00,124.08,124.11,124.07,124.11,96000000.0
2008-12-16 00:02:00,124.115,124.135,124.085,124.12,134000000.0
2008-12-16 00:03:00,124.125,124.135,124.125,124.125,40000000.0
2008-12-16 00:04:00,124.14,124.18,124.14,124.155,150000000.0
2008-12-16 00:05:00,124.15,124.17,124.105,124.155,136000000.0
2008-12-16 00:06:00,124.15,124.15,124.11,124.125,102800000.0
2008-12-16 00:07:00,124.125,124.14,124.075,124.09,66000000.0
2008-12-16 00:08:00,124.075,124.13,124.06,124.075,116000000.0
2008-12-16 00:09:00,124.075,124.185,124.075,124.18,154000000.0
2008-12-16 00:10:00,124.155,124.195,124.15,124.165,176000000.0
2008-12-16 00:11:00,124.18,124.2,124.14,124.155,102000000.0
2008-12-16 00:12:00,124.155,124.195,124.155,124.175,148000000.0
2008-12-16 00:13:00,124.175,124.195,124.175,124.195,46000000.0
2008-12-16 00:14:00,124.19,124.19,124.18,124.18,24000000.0
2008-12-16 00:15:00,124.18,124.195,124.18,124.195,14000000.0
2008-12-16 00:16:00,124.205,124.26,124.2,124.24,262000000.0
2008-12-16 00:17:00,124.24,124.3,124.185,124.27,378000000.0
2008-12-16 00:18:00,124.265,124.33,124.195,124.32,563400000.0
2008-12-16 00:19:00,124.32,124.465,124.32,124.4,444000000.0
2008-12-16 00:20:00,124.405,124.44,124.345,124.345,312000000.0
2008-12-16 00:21:00,124.36,124.42,124.3,124.31,282600000.0
2008-12-16 00:22:00,124.32,124.33,124.29,124.31,338000000.0
2008-12-16 00:23:00,124.31,124.33,124.29,124.295,182000000.0
2008-12-16 00:24:00,124.295,124.305,124.24,124.295,188000000.0
2008-12-16 00:25:00,124.295,124.295,124.29,124.29,80000000.0
2008-12-16 00:26:00,124.29,124.305,124.29,124.305,136000000.0
2008-12-16 00:27:00,124.3,124.31,124.215,124.215,240000000.0
2008-12-16 00:28:00,124.225,124.23,124.215,124.225,122000000.0
2008-12-16 00:29:00,124.22,124.22,124.21,124.21,56000000.0
2008-12-16 00:30:00,124.205,124.225,124.205,124.22,186000000.0
2008-12-16 00:31:00,124.205,124.22,124.19,124.2,187200000.0
2008-12-16 00:32:00,124.2,124.22,124.175,124.2,256000000.0
2008-12-16 00:33:00,124.195,124.2,124.19,124.195,80000000.0
2008-12-16 00:34:00,124.19,124.2,124.125,124.2,212000000.0
2008-12-16 00:35:00,124.205,124.215,124.205,124.205,98000000.0
2008-12-16 00:36:00,124.205,124.21,124.2,124.2,78000000.0
2008-12-16 00:37:00,124.2,124.215,124.2,124.215,32000000.0
2008-12-16 00:38:00,124.215,124.22,124.215,124.22,42000000.0
2008-12-16 00:39:00,124.22,124.225,124.22,124.22,60000000.0
2008-12-16 00:40:00,124.21,124.245,124.205,124.24,146000000.0
2008-12-16 00:41:00,124.25,124.25,124.21,124.22,48400000.0
2008-12-16 00:42:00,124.22,124.31,124.205,124.295,220400000.0
2008-12-16 00:43:00,124.295,124.295,124.275,124.28,180000000.0
2008-12-16 00:44:00,124.285,124.3,124.28,124.3,88000000.0
2008-12-16 00:45:00,124.29,124.29,124.28,124.285,56000000.0
2008-12-16 00:46:00,124.29,124.315,124.285,124.285,64000000.0
2008-12-16 00:47:00,124.29,124.29,124.29,124.29,8000000.0
2008-12-16 00:48:00,124.275,124.275,124.265,124.265,16000000.0
2008-12-16 00:49:00,124.275,124.275,124.25,124.25,170000000.0
2008-12-16 00:50:00,124.24,124.24,124.24,124.24,8000000.0
2008-12-16 00:51:00,124.23,124.255,124.23,124.25,64000000.0
2008-12-16 00:52:00,124.24,124.24,124.22,124.225,28000000.0
2008-12-16 00:53:00,124.22,124.22,124.185,124.19,152000000.0
2008-12-16 00:54:00,124.175,124.19,124.175,124.175,100000000.0
2008-12-16 00:55:00,124.175,124.175,124.14,124.145,34000000.0
2008-12-16 00:56:00,124.145,124.145,124.105,124.145,88000000.0
2008-12-16 00:57:00,124.145,124.155,124.145,124.155,6000000.0
2008-12-16 00:58:00,124.155,124.16,124.145,124.15,38000000.0
2008-12-16 00:59:00,124.15,124.15,124.145,124.15,10000000.0
2008-12-16 01:00:00,124.15,124.15,124.12,124.145,148000000.0
2008-12-16 01:01:00,124.145,124.145,124.11,124.145,476000000.0
2008-12-16 01:02:00,124.145,124.145,124.125,124.145,188000000.0
2008-12-16 01:03:00,124.145,124.145,124.145,124.145,62000000.0
2008-12-16 01:04:00,124.145,124.145,124.145,124.145,30000000.0
2008-12-16 01:05:00,124.145,124.145,124.145,124.145,6000000.0
2008-12-16 01:06:00,124.145,124.145,124.145,124.145,18000000.0
2008-12-16 01:07:00,124.145,124.145,124.11,124.145,24000000.0
2008-12-16 01:08:00,124.145,124.145,124.145,124.145,4000000.0
2008-12-16 01:09:00,124.145,124.155,124.145,124.15,129200000.0
2008-12-16 01:10:00,124.15,124.165,124.135,124.14,238200000.0
2008-12-16 01:11:00,124.14,124.155,124.14,124.15,71400000.0
2008-12-16 01:12:00,124.155,124.155,124.145,124.15,48000000.0
2008-12-16 01:13:00,124.15,124.165,124.14,124.165,90400000.0
2008-12-16 01:14:00,124.16,124.165,124.155,124.165,127800000.0
2008-12-16 01:15:00,124.16,124.16,124.145,124.155,26600000.0
2008-12-16 01:16:00,124.155,124.2,124.155,124.185,158200001.0
2008-12-16 01:17:00,124.2,124.21,124.165,124.21,82000000.0
2008-12-16 01:18:00,124.21,124.23,124.205,124.225,150800000.0
2008-12-16 01:19:00,124.24,124.24,124.23,124.235,25200000.0
2008-12-16 01:20:00,124.235,124.235,124.235,124.235,2000000.0
2008-12-16 01:21:00,124.235,124.235,124.235,124.235,13200000.0
2008-12-16 01:22:00,124.235,124.27,124.23,124.265,205400000.0
2008-12-16 01:23:00,124.26,124.33,124.26,124.315,104200000.0
2008-12-16 01:24:00,124.315,124.32,124.31,124.315,44800000.0
2008-12-16 01:25:00,124.315,124.315,124.315,124.315,8800000.0
2008-12-16 01:26:00,124.315,124.315,124.315,124.315,3600000.0
2008-12-16 01:27:00,124.315,124.315,124.31,124.315,17200000.0
2008-12-16 01:28:00,124.315,124.33,124.315,124.33,12800000.0
2008-12-16 01:29:00,124.33,124.335,124.28,124.285,238400000.0
2008-12-16 01:30:00,124.29,124.355,124.29,124.315,312200000.0
2008-12-16 01:31:00,124.32,124.35,124.28,124.295,461200000.0
2008-12-16 01:32:00,124.295,124.295,124.225,124.23,193600000.0
2008-12-16 01:33:00,124.235,124.255,124.235,124.245,16000000.0
2008-12-16 01:34:00,124.245,124.255,124.235,124.235,98800000.0
2008-12-16 01:35:00,124.235,124.24,124.235,124.24,80400000.0
2008-12-16 01:36:00,124.24,124.26,124.235,124.25,224800000.0
2008-12-16 01:37:00,124.25,124.26,124.23,124.235,164600000.0
2008-12-16 01:38:00,124.225,124.225,124.225,124.225,27600000.0
2008-12-16 01:39:00,124.24,124.24,124.18,124.18,248400000.0
2008-12-16 01:40:00,124.185,124.195,124.14,124.19,146800000.0
2008-12-16 01:41:00,124.175,124.205,124.175,124.185,169400000.0
2008-12-16 01:42:00,124.185,124.185,124.17,124.175,83800000.0
2008-12-16 01:43:00,124.175,124.185,124.175,124.185,10400000.0
2008-12-16 01:44:00,124.19,124.2,124.17,124.17,42400000.0
2008-12-16 01:45:00,124.17,124.17,123.98,124.01,242000000.0
2008-12-16 01:46:00,124.03,124.04,123.98,124.0,229800000.0
2008-12-16 01:47:00,123.985,124.03,123.985,124.03,138400000.0
2008-12-16 01:48:00,124.03,124.05,124.0,124.005,269600000.0
2008-12-16 01:49:00,124.005,124.01,123.92,123.93,408400001.0
2008-12-16 01:50:00,123.93,124.03,123.925,123.995,373799999.0
2008-12-16 01:51:00,123.995,124.005,123.96,123.985,328000000.0
2008-12-16 01:52:00,123.99,124.0,123.96,123.97,127200000.0
2008-12-16 01:53:00,123.97,123.97,123.89,123.905,561199998.0
2008-12-16 01:54:00,123.915,123.965,123.885,123.95,485400000.0
2008-12-16 01:55:00,123.965,123.965,123.92,123.92,79200000.0
2008-12-16 01:56:00,123.92,123.975,123.915,123.97,134600000.0
2008-12-16 01:57:00,123.97,123.985,123.905,123.915,210000000.0
2008-12-16 01:58:00,123.91,123.945,123.905,123.94,145200000.0
2008-12-16 01:59:00,123.94,123.975,123.94,123.975,114400000.0
2008-12-16 02:00:00,123.975,123.975,123.9,123.905,150600000.0
2008-12-16 02:01:00,123.895,123.965,123.895,123.96,148400000.0
2008-12-16 02:02:00,123.965,123.965,123.925,123.945,178400000.0
2008-12-16 02:03:00,123.965,123.99,123.945,123.955,169000000.0
2008-12-16 02:04:00,123.955,123.97,123.95,123.965,122200000.0
2008-12-16 02:05:00,123.97,123.98,123.885,123.91,244800000.0
2008-12-16 02:06:00,123.905,123.905,123.875,123.885,180400000.0
2008-12-16 02:07:00,123.895,123.935,123.89,123.925,100400000.0
2008-12-16 02:08:00,123.925,123.93,123.91,123.915,103600000.0
2008-12-16 02:09:00,123.915,123.925,123.89,123.905,298400000.0
2008-12-16 02:10:00,123.9,123.92,123.835,123.86,238400000.0
2008-12-16 02:11:00,123.86,123.875,123.855,123.875,147000000.0
2008-12-16 02:12:00,123.875,123.905,123.87,123.905,97400000.0
2008-12-16 02:13:00,123.9,123.945,123.9,123.935,49800000.0
2008-12-16 02:14:00,123.925,123.965,123.925,123.95,54600000.0
2008-12-16 02:15:00,123.95,123.95,123.865,123.885,116800000.0
2008-12-16 02:16:00,123.885,123.895,123.885,123.885,59400000.0
2008-12-16 02:17:00,123.88,123.885,123.83,123.875,152200000.0
2008-12-16 02:18:00,123.875,123.89,123.875,123.875,216200000.0
2008-12-16 02:19:00,123.865,123.905,123.865,123.905,138600000.0
2008-12-16 02:20:00,123.91,123.91,123.86,123.865,183000000.0
2008-12-16 02:21:00,123.865,123.865,123.845,123.845,127200000.0
2008-12-16 02:22:00,123.845,123.855,123.815,123.825,194000000.0
2008-12-16 02:23:00,123.825,123.85,123.8,123.825,139000000.0
2008-12-16 02:24:00,123.815,123.855,123.815,123.845,135400000.0
2008-12-16 02:25:00,123.835,123.835,123.815,123.815,170000000.0
2008-12-16 02:26:00,123.83,123.86,123.805,123.845,250400000.0
2008-12-16 02:27:00,123.855,123.895,123.835,123.88,125800000.0
2008-12-16 02:28:00,123.885,123.885,123.88,123.88,15400000.0
2008-12-16 02:29:00,123.88,123.88,123.825,123.825,65400000.0
2008-12-16 02:30:00,123.815,123.815,123.775,123.785,290600000.0
2008-12-16 02:31:00,123.785,123.84,123.785,123.84,84800000.0
2008-12-16 02:32:00,123.835,123.84,123.81,123.83,40000000.0
2008-12-16 02:33:00,123.83,123.83,123.815,123.83,21600000.0
2008-12-16 02:34:00,123.83,123.83,123.765,123.77,220000000.0
2008-12-16 02:35:00,123.78,123.795,123.77,123.78,119200000.0
2008-12-16 02:36:00,123.775,123.82,123.77,123.815,168000000.0
2008-12-16 02:37:00,123.81,123.835,123.795,123.795,109600000.0
2008-12-16 02:38:00,123.82,123.875,123.8,123.87,111200000.0
2008-12-16 02:39:00,123.875,123.875,123.84,123.87,224800000.0
2008-12-16 02:40:00,123.87,123.925,123.835,123.86,264000000.0
2008-12-16 02:41:00,123.85,123.87,123.845,123.855,172800000.0
2008-12-16 02:42:00,123.85,123.86,123.835,123.86,149600000.0
2008-12-16 02:43:00,123.86,123.86,123.77,123.815,232800000.0
2008-12-16 02:44:00,123.815,123.82,123.81,123.815,54400000.0
2008-12-16 02:45:00,123.815,123.875,123.805,123.86,270600000.0
2008-12-16 02:46:00,123.86,123.875,123.855,123.875,35200000.0
2008-12-16 02:47:00,123.865,123.89,123.855,123.865,340000000.0
2008-12-16 02:48:00,123.875,123.9,123.87,123.895,339200000.0
2008-12-16 02:49:00,123.895,123.91,123.895,123.91,38400000.0
2008-12-16 02:50:00,123.91,123.98,123.91,123.97,213400000.0
2008-12-16 02:51:00,123.98,124.015,123.95,123.975,345000000.0
2008-12-16 02:52:00,123.985,124.015,123.965,123.97,252600000.0
2008-12-16 02:53:00,123.97,124.04,123.955,124.01,268600000.0
2008-12-16 02:54:00,124.01,124.015,123.9,123.91,406400000.0
2008-12-16 02:55:00,123.905,123.945,123.85,123.945,334400000.0
2008-12-16 02:56:00,123.94,123.965,123.925,123.955,210800000.0
2008-12-16 02:57:00,123.955,123.97,123.935,123.935,175200000.0
2008-12-16 02:58:00,123.945,123.945,123.91,123.915,236600000.0
2008-12-16 02:59:00,123.915,123.915,123.9,123.91,124600000.0
2008-12-16 03:00:00,123.915,123.925,123.9,123.9,156600000.0
2008-12-16 03:01:00,123.9,123.915,123.895,123.9,116000000.0
2008-12-16 03:02:00,123.915,123.95,123.9,123.925,298200000.0
2008-12-16 03:03:00,123.94,124.08,123.925,124.065,232800000.0
2008-12-16 03:04:00,124.06,124.065,124.005,124.035,254400000.0
2008-12-16 03:05:00,124.025,124.085,124.025,124.075,331600000.0
2008-12-16 03:06:00,124.06,124.18,124.06,124.135,339000000.0
2008-12-16 03:07:00,124.145,124.165,124.13,124.145,131200000.0
2008-12-16 03:08:00,124.15,124.21,124.145,124.195,180400000.0
2008-12-16 03:09:00,124.185,124.23,124.17,124.18,311800000.0
2008-12-16 03:10:00,124.185,124.185,124.135,124.15,175400000.0
2008-12-16 03:11:00,124.135,124.165,124.13,124.155,186200000.0
2008-12-16 03:12:00,124.15,124.17,124.145,124.165,44800000.0
2008-12-16 03:13:00,124.17,124.17,124.14,124.155,153200000.0
2008-12-16 03:14:00,124.165,124.185,124.15,124.185,105600000.0
2008-12-16 03:15:00,124.18,124.195,124.165,124.165,103800000.0
2008-12-16 03:16:00,124.16,124.16,124.135,124.145,164400000.0
2008-12-16 03:17:00,124.15,124.15,124.095,124.125,129000000.0
2008-12-16 03:18:00,124.12,124.12,124.09,124.11,215800000.0
2008-12-16 03:19:00,124.11,124.125,124.085,124.1,109200000.0
2008-12-16 03:20:00,124.1,124.12,124.1,124.12,102400000.0
2008-12-16 03:21:00,124.12,124.14,124.12,124.125,102200000.0
2008-12-16 03:22:00,124.1,124.125,124.055,124.055,266800000.0
2008-12-16 03:23:00,124.06,124.085,124.06,124.08,61600000.0
2008-12-16 03:24:00,124.08,124.08,124.05,124.055,78000000.0
2008-12-16 03:25:00,124.065,124.115,124.055,124.115,42000000.0
2008-12-16 03:26:00,124.115,124.115,124.105,124.105,48400000.0
2008-12-16 03:27:00,124.115,124.145,124.1,124.115,182600000.0
2008-12-16 03:28:00,124.12,124.12,124.105,124.105,39200000.0
2008-12-16 03:29:00,124.105,124.105,124.09,124.09,134200000.0
2008-12-16 03:30:00,124.08,124.125,124.08,124.12,104400000.0
2008-12-16 03:31:00,124.11,124.135,124.11,124.125,119600000.0
2008-12-16 03:32:00,124.135,124.135,124.105,124.12,147200000.0
2008-12-16 03:33:00,124.12,124.12,124.115,124.115,57400000.0
2008-12-16 03:34:00,124.115,124.145,124.115,124.135,235000000.0
2008-12-16 03:35:00,124.135,124.175,124.135,124.165,195000000.0
2008-12-16 03:36:00,124.175,124.185,124.15,124.165,112600000.0
2008-12-16 03:37:00,124.155,124.17,124.145,124.155,75200000.0
2008-12-16 03:38:00,124.155,124.155,124.13,124.13,119600000.0
2008-12-16 03:39:00,124.15,124.165,124.145,124.165,19200000.0
2008-12-16 03:40:00,124.16,124.165,124.125,124.125,94600000.0
2008-12-16 03:41:00,124.125,124.125,124.085,124.1,191000000.0
2008-12-16 03:42:00,124.09,124.095,124.085,124.095,73600000.0
2008-12-16 03:43:00,124.09,124.1,124.075,124.085,169000000.0
2008-12-16 03:44:00,124.095,124.115,124.06,124.06,135800000.0
2008-12-16 03:45:00,124.065,124.11,124.065,124.11,94000000.0
2008-12-16 03:46:00,124.105,124.155,124.105,124.12,161200000.0
2008-12-16 03:47:00,124.12,124.13,124.11,124.13,47800000.0
2008-12-16 03:48:00,124.12,124.145,124.115,124.14,138800000.0
2008-12-16 03:49:00,124.14,124.205,124.14,124.185,219600000.0
2008-12-16 03:50:00,124.19,124.2,124.165,124.185,226800000.0
2008-12-16 03:51:00,124.185,124.2,124.18,124.185,200799998.0
2008-12-16 03:52:00,124.185,124.195,124.185,124.19,60400000.0
2008-12-16 03:53:00,124.19,124.305,124.185,124.285,280000000.0
2008-12-16 03:54:00,124.285,124.295,124.265,124.27,198000000.0
2008-12-16 03:55:00,124.27,124.275,124.23,124.275,396600000.0
2008-12-16 03:56:00,124.275,124.315,124.275,124.295,243800000.0
2008-12-16 03:57:00,124.285,124.325,124.285,124.32,50400000.0
2008-12-16 03:58:00,124.32,124.34,124.305,124.305,100000000.0
2008-12-16 03:59:00,124.305,124.305,124.25,124.3,232600001.0
2008-12-16 04:00:00,124.3,124.3,124.275,124.275,70400001.0
2008-12-16 04:01:00,124.275,124.295,124.275,124.275,82600000.0
2008-12-16 04:02:00,124.275,124.3,124.245,124.265,329000000.0
2008-12-16 04:03:00,124.265,124.285,124.215,124.225,273000000.0
2008-12-16 04:04:00,124.225,124.23,124.16,124.17,273400000.0
2008-12-16 04:05:00,124.17,124.17,124.16,124.16,124600000.0
2008-12-16 04:06:00,124.16,124.165,124.15,124.16,58200000.0
2008-12-16 04:07:00,124.16,124.17,124.085,124.095,509199999.0
2008-12-16 04:08:00,124.105,124.105,124.065,124.07,396999997.0
2008-12-16 04:09:00,124.075,124.085,124.055,124.08,117200000.0
2008-12-16 04:10:00,124.08,124.085,124.08,124.08,92800000.0
2008-12-16 04:11:00,124.08,124.105,124.075,124.085,224000000.0
2008-12-16 04:12:00,124.085,124.085,124.08,124.08,20000000.0
2008-12-16 04:13:00,124.08,124.08,124.07,124.07,21000000.0
2008-12-16 04:14:00,124.07,124.07,123.995,124.01,356400000.0
2008-12-16 04:15:00,124.01,124.045,123.995,124.045,244000000.0
2008-12-16 04:16:00,124.05,124.06,124.035,124.045,150400001.0
2008-12-16 04:17:00,124.045,124.06,124.045,124.06,25600000.0
2008-12-16 04:18:00,124.07,124.08,124.07,124.075,12800000.0
2008-12-16 04:19:00,124.085,124.095,124.055,124.055,127200000.0
2008-12-16 04:20:00,124.055,124.06,124.03,124.035,227200000.0
2008-12-16 04:21:00,124.035,124.035,124.015,124.025,150400000.0
2008-12-16 04:22:00,124.015,124.07,124.015,124.04,291200000.0
2008-12-16 04:23:00,124.045,124.05,124.02,124.025,115800000.0
2008-12-16 04:24:00,124.015,124.035,123.995,124.005,309600000.0
2008-12-16 04:25:00,124.0,124.025,123.995,124.005,244000000.0
2008-12-16 04:26:00,124.005,124.005,123.94,123.965,253600000.0
2008-12-16 04:27:00,123.97,123.995,123.91,123.915,283999999.0
2008-12-16 04:28:00,123.92,123.95,123.905,123.925,204000000.0
2008-12-16 04:29:00,123.925,123.965,123.915,123.935,284800000.0
2008-12-16 04:30:00,123.93,123.95,123.925,123.94,222400000.0
2008-12-16 04:31:00,123.94,123.945,123.925,123.925,208000000.0
2008-12-16 04:32:00,123.925,123.945,123.92,123.935,251999999.0
2008-12-16 04:33:00,123.94,123.945,123.9,123.925,312000000.0
2008-12-16 04:34:00,123.92,123.95,123.92,123.95,241600000.0
2008-12-16 04:35:00,123.95,123.96,123.95,123.96,131200000.0
2008-12-16 04:36:00,123.96,123.965,123.95,123.965,112799999.0
2008-12-16 04:37:00,123.94,123.965,123.94,123.94,103200000.0
2008-12-16 04:38:00,123.94,123.94,123.94,123.94,141600000.0
2008-12-16 04:39:00,123.94,123.94,123.93,123.935,93600000.0
2008-12-16 04:40:00,123.935,123.935,123.91,123.91,168000000.0
2008-12-16 04:41:00,123.91,123.91,123.845,123.87,420800002.0
2008-12-16 04:42:00,123.875,123.89,123.865,123.88,182400000.0
2008-12-16 04:43:00,123.89,123.91,123.88,123.895,223200000.0
2008-12-16 04:44:00,123.9,123.9,123.885,123.895,42400000.0
2008-12-16 04:45:00,123.91,123.91,123.885,123.9,64000000.0
2008-12-16 04:46:00,123.9,123.95,123.9,123.945,265600000.0
2008-12-16 04:47:00,123.945,123.985,123.945,123.975,379400002.0
2008-12-16 04:48:00,123.985,123.985,123.95,123.955,211200000.0
2008-12-16 04:49:00,123.955,123.975,123.945,123.95,155200000.0
2008-12-16 04:50:00,123.96,123.985,123.95,123.955,136800000.0
2008-12-16 04:51:00,123.955,123.97,123.955,123.97,82400000.0
2008-12-16 04:52:00,123.98,123.985,123.96,123.96,79200000.0
2008-12-16 04:53:00,123.96,123.96,123.9,123.94,362400000.0
2008-12-16 04:54:00,123.94,123.945,123.92,123.935,149600000.0
2008-12-16 04:55:00,123.935,123.935,123.935,123.935,6400000.0
2008-12-16 04:56:00,123.92,123.945,123.9,123.925,152800000.0
2008-12-16 04:57:00,123.925,123.935,123.925,123.93,96000000.0
2008-12-16 04:58:00,123.925,123.925,123.915,123.92,124000000.0
2008-12-16 04:59:00,123.92,124.035,123.915,124.035,476800000.0
2008-12-16 05:00:00,124.065,124.065,123.975,123.98,260199999.0
2008-12-16 05:01:00,123.98,123.995,123.98,123.985,119200000.0
2008-12-16 05:02:00,123.985,124.065,123.985,124.025,457600000.0
2008-12-16 05:03:00,124.04,124.055,124.025,124.025,125600000.0
2008-12-16 05:04:00,124.03,124.06,124.025,124.05,231200000.0
2008-12-16 05:05:00,124.065,124.065,124.0,124.055,452000000.0
2008-12-16 05:06:00,124.065,124.065,124.02,124.03,192000000.0
2008-12-16 05:07:00,124.03,124.035,124.015,124.025,80800000.0
2008-12-16 05:08:00,124.025,124.035,124.015,124.03,32800000.0
2008-12-16 05:09:00,124.03,124.03,124.01,124.02,36000000.0
2008-12-16 05:10:00,124.02,124.03,124.01,124.03,36000000.0
2008-12-16 05:11:00,124.03,124.03,123.975,123.975,88800000.0
2008-12-16 05:12:00,123.98,123.98,123.945,123.945,238400000.0
2008-12-16 05:13:00,123.955,123.955,123.925,123.935,318400000.0
2008-12-16 05:14:00,123.935,123.94,123.93,123.935,194600000.0
2008-12-16 05:15:00,123.935,123.95,123.935,123.945,119200000.0
2008-12-16 05:16:00,123.95,123.97,123.945,123.96,354599999.0
2008-12-16 05:17:00,123.96,123.98,123.945,123.96,137600000.0
2008-12-16 05:18:00,123.97,123.97,123.96,123.96,44800000.0
2008-12-16 05:19:00,123.96,123.96,123.93,123.96,130600000.0
2008-12-16 05:20:00,123.955,123.98,123.95,123.965,93600000.0
2008-12-16 05:21:00,123.96,124.02,123.96,123.97,628600000.0
2008-12-16 05:22:00,123.975,123.99,123.97,123.985,235800000.0
2008-12-16 05:23:00,123.98,124.05,123.98,124.04,417400000.0
2008-12-16 05:24:00,124.05,124.05,124.03,124.03,60200000.0
2008-12-16 05:25:00,124.03,124.03,124.02,124.025,100400000.0
2008-12-16 05:26:00,124.025,124.03,124.015,124.03,128800000.0
2008-12-16 05:27:00,124.03,124.035,124.025,124.025,77600000.0
2008-12-16 05:28:00,124.025,124.025,124.02,124.025,60400000.0
2008-12-16 05:29:00,124.03,124.05,124.025,124.045,132400000.0
2008-12-16 05:30:00,124.045,124.115,124.045,124.115,125800000.0
2008-12-16 05:31:00,124.11,124.16,124.105,124.145,475200001.0
2008-12-16 05:32:00,124.145,124.145,124.08,124.09,279600000.0
2008-12-16 05:33:00,124.09,124.09,124.025,124.025,742799999.0
2008-12-16 05:34:00,124.03,124.03,124.015,124.025,171600000.0
2008-12-16 05:35:00,124.025,124.055,124.025,124.04,140600000.0
2008-12-16 05:36:00,124.04,124.04,124.04,124.04,8000000.0
2008-12-16 05:37:00,124.04,124.04,124.04,124.04,11800000.0
2008-12-16 05:38:00,124.045,124.135,124.04,124.11,435600000.0
2008-12-16 05:39:00,124.115,124.13,124.1,124.12,322800000.0
2008-12-16 05:40:00,124.12,124.13,124.12,124.13,170200000.0
2008-12-16 05:41:00,124.13,124.15,124.115,124.115,197600000.0
2008-12-16 05:42:00,124.115,124.13,124.115,124.125,204800001.0
2008-12-16 05:43:00,124.125,124.14,124.115,124.135,208599999.0
2008-12-16 05:44:00,124.13,124.165,124.125,124.15,122200000.0
2008-12-16 05:45:00,124.15,124.18,124.15,124.18,178400000.0
2008-12-16 05:46:00,124.18,124.18,124.145,124.15,135000000.0
2008-12-16 05:47:00,124.145,124.165,124.145,124.155,43200000.0
2008-12-16 05:48:00,124.15,124.16,124.14,124.15,56800000.0
2008-12-16 05:49:00,124.15,124.17,124.14,124.145,209400000.0
2008-12-16 05:50:00,124.145,124.145,124.12,124.12,100800000.0
2008-12-16 05:51:00,124.12,124.13,124.12,124.12,132800000.0
2008-12-16 05:52:00,124.12,124.135,124.12,124.12,232800000.0
2008-12-16 05:53:00,124.12,124.17,124.12,124.145,97000000.0
2008-12-16 05:54:00,124.145,124.165,124.14,124.165,169000000.0
2008-12-16 05:55:00,124.155,124.175,124.155,124.175,86200000.0
2008-12-16 05:56:00,124.175,124.175,124.145,124.145,198400000.0
2008-12-16 05:57:00,124.145,124.17,124.14,124.14,267000000.0
2008-12-16 05:58:00,124.14,124.15,124.09,124.115,572799999.0
2008-12-16 05:59:00,124.115,124.12,124.095,124.115,178400000.0
2008-12-16 06:00:00,124.115,124.115,124.1,124.1,54600000.0
2008-12-16 06:01:00,124.1,124.11,124.095,124.095,59800000.0
2008-12-16 06:02:00,124.095,124.105,124.085,124.095,147400000.0
2008-12-16 06:03:00,124.095,124.095,124.085,124.085,141400000.0
2008-12-16 06:04:00,124.085,124.085,124.035,124.045,304000001.0
2008-12-16 06:05:00,124.06,124.08,124.055,124.075,92800000.0
2008-12-16 06:06:00,124.085,124.155,124.065,124.115,556600001.0
2008-12-16 06:07:00,124.115,124.12,124.09,124.09,466000000.0
2008-12-16 06:08:00,124.095,124.11,124.095,124.1,114200000.0
2008-12-16 06:09:00,124.1,124.12,124.1,124.1,105400000.0
2008-12-16 06:10:00,124.11,124.12,124.1,124.11,337800000.0
2008-12-16 06:11:00,124.11,124.115,124.095,124.1,222600000.0
2008-12-16 06:12:00,124.1,124.115,124.095,124.105,41800000.0
2008-12-16 06:13:00,124.105,124.11,124.095,124.11,320000000.0
2008-12-16 06:14:00,124.105,124.135,124.105,124.13,236800000.0
2008-12-16 06:15:00,124.13,124.13,124.115,124.12,213000000.0
2008-12-16 06:16:00,124.12,124.13,124.1,124.105,211400000.0
2008-12-16 06:17:00,124.105,124.125,124.105,124.125,127800000.0
2008-12-16 06:18:00,124.125,124.125,124.115,124.115,90000000.0
2008-12-16 06:19:00,124.115,124.115,124.115,124.115,24800000.0
2008-12-16 06:20:00,124.115,124.115,124.115,124.115,27200000.0
2008-12-16 06:21:00,124.12,124.135,124.12,124.125,58800000.0
2008-12-16 06:22:00,124.125,124.155,124.125,124.145,94600000.0
2008-12-16 06:23:00,124.14,124.14,124.125,124.125,22400000.0
2008-12-16 06:24:00,124.125,124.125,124.1,124.115,135000000.0
2008-12-16 06:25:00,124.13,124.15,124.13,124.13,228400000.0
2008-12-16 06:26:00,124.13,124.145,124.13,124.14,139000001.0
2008-12-16 06:27:00,124.145,124.175,124.145,124.15,191800000.0
2008-12-16 06:28:00,124.145,124.15,124.125,124.13,179600001.0
2008-12-16 06:29:00,124.13,124.19,124.13,124.16,156000000.0
2008-12-16 06:30:00,124.16,124.16,124.145,124.145,133600000.0
2008-12-16 06:31:00,124.15,124.165,124.145,124.165,30400000.0
2008-12-16 06:32:00,124.165,124.17,124.14,124.16,149400000.0
2008-12-16 06:33:00,124.16,124.16,124.13,124.135,177400000.0
2008-12-16 06:34:00,124.145,124.16,124.135,124.155,78600000.0
2008-12-16 06:35:00,124.155,124.195,124.155,124.18,200200000.0
2008-12-16 06:36:00,124.18,124.215,124.18,124.185,240400000.0
2008-12-16 06:37:00,124.185,124.195,124.175,124.195,123800000.0
2008-12-16 06:38:00,124.195,124.215,124.195,124.21,124000000.0
2008-12-16 06:39:00,124.21,124.32,124.21,124.31,493999999.0
2008-12-16 06:40:00,124.3,124.315,124.245,124.255,311999999.0
2008-12-16 06:41:00,124.25,124.305,124.25,124.305,71800000.0
2008-12-16 06:42:00,124.295,124.315,124.275,124.315,161800000.0
2008-12-16 06:43:00,124.315,124.32,124.295,124.295,155800000.0
2008-12-16 06:44:00,124.295,124.295,124.27,124.27,116600000.0
2008-12-16 06:45:00,124.27,124.285,124.225,124.225,118200000.0
2008-12-16 06:46:00,124.22,124.235,124.215,124.235,89800000.0
2008-12-16 06:47:00,124.245,124.245,124.24,124.24,47400000.0
2008-12-16 06:48:00,124.245,124.245,124.175,124.2,200400000.0
2008-12-16 06:49:00,124.2,124.27,124.195,124.235,307200000.0
2008-12-16 06:50:00,124.245,124.245,124.195,124.235,341000000.0
2008-12-16 06:51:00,124.235,124.27,124.235,124.25,259999999.0
2008-12-16 06:52:00,124.25,124.3,124.245,124.3,214800000.0
2008-12-16 06:53:00,124.3,124.3,124.255,124.27,200800000.0
2008-12-16 06:54:00,124.27,124.28,124.26,124.28,92200000.0
2008-12-16 06:55:00,124.275,124.31,124.27,124.31,63000000.0
2008-12-16 06:56:00,124.305,124.315,124.28,124.28,158400000.0
2008-12-16 06:57:00,124.285,124.29,124.275,124.275,147800000.0
2008-12-16 06:58:00,124.285,124.285,124.255,124.275,126000000.0
2008-12-16 06:59:00,124.275,124.275,124.235,124.25,47200000.0
2008-12-16 07:00:00,124.25,124.265,124.22,124.265,155000000.0
2008-12-16 07:01:00,124.26,124.27,124.235,124.27,138200000.0
2008-12-16 07:02:00,124.26,124.26,124.26,124.26,14400000.0
2008-12-16 07:03:00,124.26,124.26,124.245,124.255,167200000.0
2008-12-16 07:04:00,124.245,124.255,124.24,124.25,114400000.0
2008-12-16 07:05:00,124.25,124.26,124.25,124.26,34400000.0
2008-12-16 07:06:00,124.255,124.26,124.25,124.25,159400000.0
2008-12-16 07:07:00,124.25,124.26,124.245,124.245,143399999.0
2008-12-16 07:08:00,124.25,124.255,124.24,124.25,139000000.0
2008-12-16 07:09:00,124.25,124.29,124.25,124.265,356400000.0
2008-12-16 07:10:00,124.265,124.275,124.26,124.265,158800000.0
2008-12-16 07:11:00,124.255,124.26,124.245,124.26,226400000.0
2008-12-16 07:12:00,124.26,124.26,124.21,124.215,231200000.0
2008-12-16 07:13:00,124.22,124.22,124.195,124.205,79200000.0
2008-12-16 07:14:00,124.205,124.23,124.185,124.205,332599999.0
2008-12-16 07:15:00,124.205,124.205,124.205,124.205,8000000.0
2008-12-16 07:16:00,124.205,124.21,124.205,124.205,22400000.0
2008-12-16 07:17:00,124.205,124.205,124.195,124.195,16000000.0
2008-12-16 07:18:00,124.195,124.195,124.19,124.195,10400000.0
2008-12-16 07:19:00,124.195,124.23,124.13,124.135,587400000.0
2008-12-16 07:20:00,124.135,124.205,124.12,124.165,352800000.0
2008-12-16 07:21:00,124.165,124.175,124.12,124.145,262000000.0
2008-12-16 07:22:00,124.15,124.18,124.14,124.17,318600000.0
2008-12-16 07:23:00,124.165,124.21,124.145,124.185,432599999.0
2008-12-16 07:24:00,124.185,124.24,124.18,124.2,417200000.0
2008-12-16 07:25:00,124.205,124.23,124.175,124.22,291400000.0
2008-12-16 07:26:00,124.225,124.245,124.2,124.235,484600000.0
2008-12-16 07:27:00,124.235,124.245,124.225,124.245,61800000.0
2008-12-16 07:28:00,124.245,124.27,124.235,124.255,249600000.0
2008-12-16 07:29:00,124.265,124.29,124.235,124.235,386600000.0
2008-12-16 07:30:00,124.245,124.27,124.235,124.27,477600001.0
2008-12-16 07:31:00,124.265,124.265,124.135,124.14,494600000.0
2008-12-16 07:32:00,124.14,124.18,124.14,124.175,201400000.0
2008-12-16 07:33:00,124.175,124.23,124.175,124.225,223600000.0
2008-12-16 07:34:00,124.225,124.23,124.2,124.2,62800000.0
2008-12-16 07:35:00,124.19,124.2,124.18,124.185,86000000.0
2008-12-16 07:36:00,124.185,124.2,124.185,124.185,64800000.0
2008-12-16 07:37:00,124.185,124.235,124.175,124.18,386000001.0
2008-12-16 07:38:00,124.185,124.185,124.16,124.165,360800000.0
2008-12-16 07:39:00,124.18,124.18,124.135,124.155,223999999.0
2008-12-16 07:40:00,124.155,124.185,124.105,124.145,673800000.0
2008-12-16 07:41:00,124.14,124.15,124.11,124.11,341800000.0
2008-12-16 07:42:00,124.105,124.125,124.09,124.11,324600000.0
2008-12-16 07:43:00,124.1,124.105,124.095,124.095,160000000.0
2008-12-16 07:44:00,124.095,124.105,124.015,124.035,261600000.0
2008-12-16 07:45:00,124.04,124.065,124.035,124.045,187400000.0
2008-12-16 07:46:00,124.04,124.045,123.95,124.005,594199999.0
2008-12-16 07:47:00,124.005,124.03,123.97,123.985,426399999.0
2008-12-16 07:48:00,123.985,124.005,123.975,123.995,222200000.0
2008-12-16 07:49:00,123.985,123.99,123.935,123.96,305600000.0
2008-12-16 07:50:00,123.96,123.99,123.955,123.975,178400001.0
2008-12-16 07:51:00,123.975,123.985,123.93,123.935,481800002.0
2008-12-16 07:52:00,123.935,123.975,123.935,123.97,257200000.0
2008-12-16 07:53:00,123.97,124.005,123.965,123.985,341800001.0
2008-12-16 07:54:00,123.975,124.04,123.975,124.03,618800000.0
2008-12-16 07:55:00,124.025,124.055,124.02,124.04,430200000.0
2008-12-16 07:56:00,124.025,124.03,123.995,124.0,439800003.0
2008-12-16 07:57:00,124.0,124.015,123.995,124.01,134400000.0
2008-12-16 07:58:00,124.01,124.025,123.995,124.005,268600000.0
2008-12-16 07:59:00,124.0,124.0,123.945,123.97,371800001.0
2008-12-16 08:00:00,123.965,123.99,123.945,123.95,420200001.0
2008-12-16 08:01:00,123.945,123.945,123.925,123.945,171200000.0
2008-12-16 08:02:00,123.945,123.945,123.915,123.925,169600000.0
2008-12-16 08:03:00,123.925,123.96,123.925,123.935,178600000.0
2008-12-16 08:04:00,123.935,123.96,123.92,123.945,194600000.0
2008-12-16 08:05:00,123.94,123.95,123.9,123.945,189200000.0
2008-12-16 08:06:00,123.945,123.97,123.93,123.945,212800000.0
2008-12-16 08:07:00,123.945,123.945,123.935,123.94,60600000.0
2008-12-16 08:08:00,123.94,123.955,123.925,123.945,282800000.0
2008-12-16 08:09:00,123.945,123.945,123.925,123.945,93600000.0
2008-12-16 08:10:00,123.945,123.95,123.935,123.945,96000000.0
2008-12-16 08:11:00,123.945,123.955,123.94,123.955,65600000.0
2008-12-16 08:12:00,123.955,123.965,123.935,123.955,90600000.0
2008-12-16 08:13:00,123.97,123.97,123.94,123.95,198400000.0
2008-12-16 08:14:00,123.95,123.955,123.915,123.925,172000000.0
2008-12-16 08:15:00,123.92,123.965,123.92,123.925,196800000.0
2008-12-16 08:16:00,123.925,123.925,123.885,123.885,61200000.0
2008-12-16 08:17:00,123.885,123.885,123.815,123.835,260600000.0
2008-12-16 08:18:00,123.84,123.855,123.835,123.835,128200000.0
2008-12-16 08:19:00,123.835,123.875,123.825,123.87,225200000.0
2008-12-16 08:20:00,123.875,123.925,123.865,123.885,441400001.0
2008-12-16 08:21:00,123.885,123.9,123.875,123.885,370599999.0
2008-12-16 08:22:00,123.875,123.895,123.87,123.885,129600000.0
2008-12-16 08:23:00,123.875,123.875,123.835,123.84,263400000.0
2008-12-16 08:24:00,123.84,123.86,123.825,123.835,332400000.0
2008-12-16 08:25:00,123.835,123.94,123.835,123.925,376400000.0
2008-12-16 08:26:00,123.915,124.035,123.9,124.015,525400001.0
2008-12-16 08:27:00,124.01,124.03,123.995,124.025,304200002.0
2008-12-16 08:28:00,124.025,124.025,123.955,123.96,475400001.0
2008-12-16 08:29:00,123.96,123.96,123.795,123.805,542600001.0
2008-12-16 08:30:00,123.8,123.84,123.795,123.825,396200000.0
2008-12-16 08:31:00,123.83,123.875,123.825,123.845,322400000.0
2008-12-16 08:32:00,123.85,123.88,123.845,123.88,173800000.0
2008-12-16 08:33:00,123.88,123.905,123.875,123.905,83400000.0
2008-12-16 08:34:00,123.915,123.95,123.905,123.93,471200000.0
2008-12-16 08:35:00,123.945,124.0,123.92,123.99,239200000.0
2008-12-16 08:36:00,123.99,124.0,123.975,123.995,307000000.0
2008-12-16 08:37:00,123.995,124.005,123.87,123.87,511199999.0
2008-12-16 08:38:00,123.875,123.925,123.865,123.92,258200000.0
2008-12-16 08:39:00,123.92,123.935,123.915,123.93,79400000.0
2008-12-16 08:40:00,123.915,123.925,123.865,123.87,235600000.0
2008-12-16 08:41:00,123.875,123.875,123.835,123.865,301400001.0
2008-12-16 08:42:00,123.865,123.915,123.865,123.905,323000000.0
2008-12-16 08:43:00,123.9,123.915,123.89,123.9,183600000.0
2008-12-16 08:44:00,123.895,123.905,123.875,123.895,239000000.0
2008-12-16 08:45:00,123.89,123.895,123.875,123.895,230400000.0
2008-12-16 08:46:00,123.895,123.915,123.88,123.89,229000000.0
2008-12-16 08:47:00,123.89,123.89,123.795,123.86,404400002.0
2008-12-16 08:48:00,123.865,123.9,123.845,123.885,450000000.0
2008-12-16 08:49:00,123.885,123.885,123.835,123.85,442200000.0
2008-12-16 08:50:00,123.855,123.865,123.8,123.805,615599999.0
2008-12-16 08:51:00,123.815,123.815,123.775,123.81,284000000.0
2008-12-16 08:52:00,123.8,123.81,123.755,123.765,234799999.0
2008-12-16 08:53:00,123.765,123.765,123.695,123.695,502800000.0
2008-12-16 08:54:00,123.705,123.715,123.68,123.7,625400000.0
2008-12-16 08:55:00,123.7,123.715,123.66,123.695,331000000.0
2008-12-16 08:56:00,123.695,123.725,123.675,123.72,414200000.0
2008-12-16 08:57:00,123.725,123.725,123.685,123.685,483200000.0
2008-12-16 08:58:00,123.685,123.695,123.67,123.68,393000000.0
2008-12-16 08:59:00,123.69,123.705,123.675,123.69,280200000.0
2008-12-16 09:00:00,123.69,123.7,123.67,123.685,318000000.0
2008-12-16 09:01:00,123.69,123.77,123.69,123.745,212400000.0
2008-12-16 09:02:00,123.745,123.755,123.72,123.75,295600000.0
2008-12-16 09:03:00,123.745,123.795,123.745,123.76,322800000.0
2008-12-16 09:04:00,123.76,123.805,123.75,123.79,204400000.0
2008-12-16 09:05:00,123.79,123.795,123.705,123.71,534400000.0
2008-12-16 09:06:00,123.71,123.725,123.695,123.695,449600000.0
2008-12-16 09:07:00,123.695,123.735,123.65,123.695,370400000.0
2008-12-16 09:08:00,123.685,123.75,123.68,123.735,406800000.0
2008-12-16 09:09:00,123.725,123.745,123.71,123.735,193800000.0
2008-12-16 09:10:00,123.735,123.735,123.695,123.705,406000000.0
2008-12-16 09:11:00,123.72,123.72,123.64,123.645,584600000.0
2008-12-16 09:12:00,123.645,123.69,123.645,123.69,347800000.0
2008-12-16 09:13:00,123.7,123.735,123.68,123.725,479000000.0
2008-12-16 09:14:00,123.725,123.765,123.715,123.745,346800000.0
2008-12-16 09:15:00,123.755,123.77,123.64,123.64,439600000.0
2008-12-16 09:16:00,123.645,123.715,123.615,123.71,451800000.0
2008-12-16 09:17:00,123.72,123.76,123.695,123.735,472800000.0
2008-12-16 09:18:00,123.735,123.75,123.685,123.69,344600000.0
2008-12-16 09:19:00,123.69,123.74,123.685,123.715,411600000.0
2008-12-16 09:20:00,123.715,123.72,123.64,123.645,527600000.0
2008-12-16 09:21:00,123.645,123.67,123.645,123.655,254000000.0
2008-12-16 09:22:00,123.64,123.645,123.59,123.62,498800000.0
2008-12-16 09:23:00,123.62,123.665,123.6,123.605,464600000.0
2008-12-16 09:24:00,123.605,123.655,123.605,123.615,424799997.0
2008-12-16 09:25:00,123.615,123.65,123.615,123.625,282600000.0
2008-12-16 09:26:00,123.625,123.65,123.495,123.54,491600000.0
2008-12-16 09:27:00,123.54,123.545,123.48,123.515,409800000.0
2008-12-16 09:28:00,123.515,123.515,123.41,123.44,655000000.0
2008-12-16 09:29:00,123.435,123.44,123.405,123.42,406000000.0
2008-12-16 09:30:00,123.43,123.43,123.41,123.41,371400001.0
2008-12-16 09:31:00,123.41,123.425,123.315,123.32,384400000.0
2008-12-16 09:32:00,123.32,123.385,123.295,123.295,717400001.0
2008-12-16 09:33:00,123.295,123.31,123.255,123.295,522200000.0
2008-12-16 09:34:00,123.305,123.315,123.25,123.26,494600000.0
2008-12-16 09:35:00,123.255,123.295,123.23,123.295,354400000.0
2008-12-16 09:36:00,123.295,123.35,123.28,123.35,375000000.0
2008-12-16 09:37:00,123.35,123.35,123.285,123.305,412600000.0
2008-12-16 09:38:00,123.305,123.38,123.295,123.38,510200000.0
2008-12-16 09:39:00,123.38,123.38,123.305,123.36,260000000.0
2008-12-16 09:40:00,123.365,123.365,123.345,123.355,326600000.0
2008-12-16 09:41:00,123.355,123.375,123.335,123.355,282800000.0
2008-12-16 09:42:00,123.36,123.36,123.305,123.31,346400000.0
2008-12-16 09:43:00,123.31,123.37,123.295,123.34,428400000.0
2008-12-16 09:44:00,123.335,123.36,123.305,123.345,449600000.0
2008-12-16 09:45:00,123.345,123.355,123.3,123.345,445200000.0
2008-12-16 09:46:00,123.345,123.505,123.33,123.485,371400000.0
2008-12-16 09:47:00,123.485,123.5,123.45,123.495,556800000.0
2008-12-16 09:48:00,123.495,123.58,123.49,123.575,446000000.0
2008-12-16 09:49:00,123.57,123.615,123.56,123.59,413200000.0
2008-12-16 09:50:00,123.59,123.665,123.575,123.585,465800000.0
2008-12-16 09:51:00,123.59,123.595,123.495,123.51,501400000.0
2008-12-16 09:52:00,123.5,123.51,123.42,123.45,451000000.0
2008-12-16 09:53:00,123.46,123.475,123.425,123.47,378000000.0
2008-12-16 09:54:00,123.47,123.52,123.445,123.485,581200000.0
2008-12-16 09:55:00,123.5,123.61,123.5,123.59,532800000.0
2008-12-16 09:56:00,123.585,123.64,123.565,123.63,590800000.0
2008-12-16 09:57:00,123.63,123.64,123.625,123.63,419000000.0
2008-12-16 09:58:00,123.63,123.71,123.62,123.705,1027600000.0
2008-12-16 09:59:00,123.705,123.77,123.695,123.7,1036200000.0
2008-12-16 10:00:00,123.715,123.715,123.605,123.62,1177000000.0
2008-12-16 10:01:00,123.63,123.705,123.615,123.63,894299998.0
2008-12-16 10:02:00,123.635,123.715,123.63,123.67,961800001.0
2008-12-16 10:03:00,123.67,123.705,123.655,123.665,855000001.0
2008-12-16 10:04:00,123.66,123.705,123.655,123.66,641000001.0
2008-12-16 10:05:00,123.665,123.72,123.615,123.72,572200000.0
2008-12-16 10:06:00,123.72,123.78,123.715,123.735,746800000.0
2008-12-16 10:07:00,123.735,123.815,123.71,123.81,685599999.0
2008-12-16 10:08:00,123.81,123.84,123.785,123.79,740200000.0
2008-12-16 10:09:00,123.79,123.885,123.79,123.885,676800000.0
2008-12-16 10:10:00,123.885,123.885,123.845,123.85,747200000.0
2008-12-16 10:11:00,123.85,123.875,123.81,123.865,437800000.0
2008-12-16 10:12:00,123.865,123.895,123.855,123.895,292400000.0
2008-12-16 10:13:00,123.895,123.955,123.89,123.905,805800001.0
2008-12-16 10:14:00,123.91,123.935,123.895,123.895,468600000.0
2008-12-16 10:15:00,123.895,123.895,123.85,123.86,601800000.0
2008-12-16 10:16:00,123.86,123.885,123.815,123.815,649200001.0
2008-12-16 10:17:00,123.815,123.855,123.78,123.81,905600001.0
2008-12-16 10:18:00,123.815,123.825,123.81,123.82,389000000.0
2008-12-16 10:19:00,123.82,123.82,123.795,123.8,347800000.0
2008-12-16 10:20:00,123.805,123.805,123.69,123.715,816000000.0
2008-12-16 10:21:00,123.715,123.74,123.675,123.74,488000000.0
2008-12-16 10:22:00,123.73,123.745,123.715,123.735,542400000.0
2008-12-16 10:23:00,123.74,123.745,123.67,123.68,511600000.0
2008-12-16 10:24:00,123.68,123.69,123.565,123.59,787400000.0
2008-12-16 10:25:00,123.59,123.595,123.54,123.55,512600000.0
2008-12-16 10:26:00,123.555,123.575,123.53,123.54,855600002.0
2008-12-16 10:27:00,123.54,123.555,123.5,123.535,921400000.0
2008-12-16 10:28:00,123.535,123.605,123.535,123.6,819600000.0
2008-12-16 10:29:00,123.595,123.63,123.555,123.56,1084999996.0
2008-12-16 10:30:00,123.57,123.575,123.535,123.55,595199997.0
2008-12-16 10:31:00,123.545,123.545,123.52,123.525,505799998.0
2008-12-16 10:32:00,123.525,123.63,123.525,123.63,621199997.0
2008-12-16 10:33:00,123.63,123.645,123.595,123.64,785999996.0
2008-12-16 10:34:00,123.64,123.685,123.64,123.645,420000000.0
2008-12-16 10:35:00,123.64,123.64,123.55,123.575,873800000.0
2008-12-16 10:36:00,123.58,123.59,123.48,123.48,1246300000.0
2008-12-16 10:37:00,123.49,123.505,123.34,123.37,1183199995.0
2008-12-16 10:38:00,123.375,123.4,123.345,123.36,462200002.0
2008-12-16 10:39:00,123.355,123.425,123.345,123.375,855400000.0
2008-12-16 10:40:00,123.38,123.39,123.25,123.375,914600000.0
2008-12-16 10:41:00,123.375,123.405,123.37,123.39,801600000.0
2008-12-16 10:42:00,123.395,123.405,123.375,123.395,516200001.0
2008-12-16 10:43:00,123.395,123.41,123.39,123.4,359999998.0
2008-12-16 10:44:00,123.405,123.425,123.375,123.405,950400000.0
2008-12-16 10:45:00,123.4,123.42,123.36,123.38,582200000.0
2008-12-16 10:46:00,123.38,123.385,123.245,123.265,784000002.0
2008-12-16 10:47:00,123.265,123.335,123.265,123.305,754400001.0
2008-12-16 10:48:00,123.305,123.355,123.305,123.34,607600005.0
2008-12-16 10:49:00,123.335,123.365,123.275,123.35,786399999.0
2008-12-16 10:50:00,123.35,123.39,123.345,123.39,526000001.0
2008-12-16 10:51:00,123.395,123.485,123.38,123.455,618600001.0
2008-12-16 10:52:00,123.455,123.475,123.405,123.405,766400001.0
2008-12-16 10:53:00,123.4,123.415,123.35,123.35,707800002.0
2008-12-16 10:54:00,123.35,123.35,123.27,123.32,791400002.0
2008-12-16 10:55:00,123.31,123.345,123.3,123.34,642800003.0
2008-12-16 10:56:00,123.34,123.37,123.34,123.365,379200000.0
2008-12-16 10:57:00,123.365,123.4,123.355,123.39,627600003.0
2008-12-16 10:58:00,123.395,123.395,123.305,123.33,561600000.0
2008-12-16 10:59:00,123.33,123.46,123.33,123.46,731600001.0
2008-12-16 11:00:00,123.46,123.46,123.36,123.395,727999999.0
2008-12-16 11:01:00,123.385,123.415,123.375,123.4,590600008.0
2008-12-16 11:02:00,123.4,123.485,123.385,123.44,926599998.0
2008-12-16 11:03:00,123.44,123.455,123.4,123.43,484000001.0
2008-12-16 11:04:00,123.43,123.445,123.405,123.44,668599999.0
2008-12-16 11:05:00,123.45,123.53,123.45,123.465,677999998.0
2008-12-16 11:06:00,123.455,123.48,123.435,123.455,915599998.0
2008-12-16 11:07:00,123.455,123.485,123.435,123.485,689200001.0
2008-12-16 11:08:00,123.49,123.49,123.44,123.445,714399997.0
2008-12-16 11:09:00,123.445,123.455,123.43,123.435,411200001.0
2008-12-16 11:10:00,123.435,123.44,123.37,123.425,808399996.0
2008-12-16 11:11:00,123.425,123.5,123.415,123.49,763799999.0
2008-12-16 11:12:00,123.495,123.495,123.455,123.46,424600001.0
2008-12-16 11:13:00,123.46,123.505,123.46,123.5,630799995.0
2008-12-16 11:14:00,123.5,123.5,123.455,123.465,806199999.0
2008-12-16 11:15:00,123.475,123.545,123.46,123.535,840600001.0
2008-12-16 11:16:00,123.545,123.545,123.505,123.525,666000001.0
2008-12-16 11:17:00,123.525,123.54,123.51,123.51,481600000.0
2008-12-16 11:18:00,123.515,123.52,123.475,123.495,742400003.0
2008-12-16 11:19:00,123.495,123.495,123.465,123.485,680199999.0
2008-12-16 11:20:00,123.49,123.52,123.485,123.495,483800000.0
2008-12-16 11:21:00,123.495,123.53,123.495,123.51,533200000.0
2008-12-16 11:22:00,123.51,123.51,123.42,123.425,609200001.0
2008-12-16 11:23:00,123.41,123.465,123.385,123.435,628800003.0
2008-12-16 11:24:00,123.41,123.435,123.395,123.4,816600003.0
2008-12-16 11:25:00,123.4,123.415,123.37,123.375,891400002.0
2008-12-16 11:26:00,123.375,123.395,123.36,123.37,594600000.0
2008-12-16 11:27:00,123.37,123.43,123.355,123.39,685300000.0
2008-12-16 11:28:00,123.395,123.425,123.355,123.385,608100000.0
2008-12-16 11:29:00,123.385,123.44,123.38,123.435,825200003.0
2008-12-16 11:30:00,123.435,123.53,123.42,123.52,666800001.0
2008-12-16 11:31:00,123.515,123.58,123.515,123.54,741299999.0
2008-12-16 11:32:00,123.54,123.62,123.54,123.585,480800000.0
2008-12-16 11:33:00,123.58,123.58,123.555,123.57,547200000.0
2008-12-16 11:34:00,123.57,123.57,123.51,123.51,467600000.0
2008-12-16 11:35:00,123.52,123.545,123.49,123.51,578600000.0
2008-12-16 11:36:00,123.515,123.515,123.425,123.475,575599999.0
2008-12-16 11:37:00,123.475,123.495,123.455,123.455,291600000.0
2008-12-16 11:38:00,123.455,123.465,123.365,123.365,481599999.0
2008-12-16 11:39:00,123.37,123.37,123.29,123.305,735000000.0
2008-12-16 11:40:00,123.305,123.375,123.305,123.335,774799999.0
2008-12-16 11:41:00,123.34,123.355,123.315,123.335,501800001.0
2008-12-16 11:42:00,123.335,123.37,123.335,123.355,230800000.0
2008-12-16 11:43:00,123.355,123.36,123.345,123.35,90600000.0
2008-12-16 11:44:00,123.35,123.4,123.35,123.4,296800000.0
2008-12-16 11:45:00,123.4,123.43,123.4,123.425,335799998.0
2008-12-16 11:46:00,123.425,123.435,123.42,123.425,268400000.0
2008-12-16 11:47:00,123.425,123.43,123.4,123.4,762800005.0
2008-12-16 11:48:00,123.4,123.4,123.36,123.365,658000001.0
2008-12-16 11:49:00,123.365,123.385,123.315,123.325,660000001.0
2008-12-16 11:50:00,123.32,123.32,123.14,123.145,1191600003.0
2008-12-16 11:51:00,123.145,123.22,123.14,123.15,760000002.0
2008-12-16 11:52:00,123.15,123.22,123.15,123.21,680999998.0
2008-12-16 11:53:00,123.2,123.215,123.165,123.165,489800003.0
2008-12-16 11:54:00,123.17,123.175,123.025,123.05,798000005.0
2008-12-16 11:55:00,123.055,123.16,123.055,123.14,886800005.0
2008-12-16 11:56:00,123.14,123.16,123.07,123.14,940000003.0
2008-12-16 11:57:00,123.135,123.165,123.11,123.165,762800008.0
2008-12-16 11:58:00,123.165,123.305,123.155,123.265,747600004.0
2008-12-16 11:59:00,123.265,123.28,123.23,123.28,533000001.0
2008-12-16 12:00:00,123.275,123.325,123.275,123.31,760399999.0
2008-12-16 12:01:00,123.31,123.32,123.255,123.255,511800000.0
2008-12-16 12:02:00,123.255,123.265,123.195,123.25,705999999.0
2008-12-16 12:03:00,123.245,123.27,123.215,123.215,642400001.0
2008-12-16 12:04:00,123.215,123.235,123.135,123.145,563599999.0
2008-12-16 12:05:00,123.145,123.18,123.145,123.175,581600002.0
2008-12-16 12:06:00,123.175,123.185,123.15,123.18,404600000.0
2008-12-16 12:07:00,123.175,123.175,123.15,123.165,186000000.0
2008-12-16 12:08:00,123.165,123.205,123.135,123.14,581800000.0
2008-12-16 12:09:00,123.145,123.26,123.12,123.26,696400003.0
2008-12-16 12:10:00,123.26,123.29,123.23,123.29,634400001.0
2008-12-16 12:11:00,123.28,123.33,123.28,123.295,774200001.0
2008-12-16 12:12:00,123.295,123.295,123.255,123.275,338400000.0
2008-12-16 12:13:00,123.275,123.305,123.27,123.27,480800000.0
2008-12-16 12:14:00,123.28,123.285,123.235,123.25,247000000.0
2008-12-16 12:15:00,123.25,123.28,123.235,123.25,745800001.0
2008-12-16 12:16:00,123.25,123.265,123.24,123.265,399600003.0
2008-12-16 12:17:00,123.265,123.31,123.265,123.265,411999999.0
2008-12-16 12:18:00,123.265,123.265,123.215,123.215,379600001.0
2008-12-16 12:19:00,123.22,123.22,123.195,123.205,651799999.0
2008-12-16 12:20:00,123.21,123.285,123.21,123.285,741600002.0
2008-12-16 12:21:00,123.285,123.295,123.27,123.285,720800004.0
2008-12-16 12:22:00,123.285,123.305,123.275,123.285,450800000.0
2008-12-16 12:23:00,123.285,123.29,123.25,123.25,320599998.0
2008-12-16 12:24:00,123.25,123.25,123.155,123.17,582200000.0
2008-12-16 12:25:00,123.17,123.18,123.15,123.155,486600003.0
2008-12-16 12:26:00,123.155,123.16,123.145,123.145,497600000.0
2008-12-16 12:27:00,123.145,123.155,123.055,123.06,620000001.0
2008-12-16 12:28:00,123.065,123.105,123.06,123.075,612800003.0
2008-12-16 12:29:00,123.075,123.095,123.07,123.075,284000001.0
2008-12-16 12:30:00,123.075,123.14,123.07,123.085,838999996.0
2008-12-16 12:31:00,123.085,123.1,123.075,123.075,458600002.0
2008-12-16 12:32:00,123.08,123.125,123.075,123.12,650800003.0
2008-12-16 12:33:00,123.12,123.125,123.1,123.115,608800001.0
2008-12-16 12:34:00,123.115,123.12,123.06,123.06,572600002.0
2008-12-16 12:35:00,123.06,123.06,122.95,122.975,1084400000.0
2008-12-16 12:36:00,122.985,122.99,122.945,122.96,561800000.0
2008-12-16 12:37:00,122.965,123.01,122.92,122.95,727800010.0
2008-12-16 12:38:00,122.95,122.985,122.945,122.985,490600002.0
2008-12-16 12:39:00,122.98,122.995,122.965,122.98,554800002.0
2008-12-16 12:40:00,122.98,122.995,122.975,122.995,496000000.0
2008-12-16 12:41:00,122.99,123.055,122.99,123.01,317800001.0
2008-12-16 12:42:00,123.015,123.05,122.995,123.05,375600000.0
2008-12-16 12:43:00,123.05,123.05,123.02,123.02,474200000.0
2008-12-16 12:44:00,123.02,123.025,122.98,122.98,325200001.0
2008-12-16 12:45:00,122.99,123.02,122.985,122.985,398000001.0
2008-12-16 12:46:00,122.98,122.995,122.98,122.985,229400001.0
2008-12-16 12:47:00,122.98,122.995,122.945,122.945,288400000.0
2008-12-16 12:48:00,122.945,122.995,122.92,122.97,888200000.0
2008-12-16 12:49:00,122.97,122.98,122.95,122.97,743400000.0
2008-12-16 12:50:00,122.97,122.995,122.965,122.985,444600000.0
2008-12-16 12:51:00,122.985,123.03,122.985,123.025,655000000.0
2008-12-16 12:52:00,123.03,123.04,122.955,122.955,904800002.0
2008-12-16 12:53:00,122.95,122.95,122.89,122.895,247900000.0
2008-12-16 12:54:00,122.895,122.9,122.805,122.81,428600000.0
2008-12-16 12:55:00,122.805,122.82,122.805,122.82,212400000.0
2008-12-16 12:56:00,122.82,122.84,122.82,122.82,171800000.0
2008-12-16 12:57:00,122.83,122.83,122.77,122.785,295399997.0
2008-12-16 12:58:00,122.78,122.79,122.705,122.73,555800000.0
2008-12-16 12:59:00,122.715,122.72,122.595,122.595,671600000.0
2008-12-16 13:00:00,122.6,122.63,122.545,122.545,630700000.0
2008-12-16 13:01:00,122.545,122.62,122.545,122.585,707400000.0
2008-12-16 13:02:00,122.585,122.77,122.585,122.77,884400000.0
2008-12-16 13:03:00,122.77,122.845,122.77,122.84,748600000.0
2008-12-16 13:04:00,122.835,123.01,122.83,122.93,793500001.0
2008-12-16 13:05:00,122.93,122.93,122.775,122.795,576800002.0
2008-12-16 13:06:00,122.8,122.885,122.79,122.88,631800000.0
2008-12-16 13:07:00,122.885,122.915,122.83,122.88,816400000.0
2008-12-16 13:08:00,122.875,122.89,122.815,122.83,673200000.0
2008-12-16 13:09:00,122.845,122.865,122.81,122.82,567999999.0
2008-12-16 13:10:00,122.82,122.84,122.81,122.825,447800000.0
2008-12-16 13:11:00,122.825,122.865,122.79,122.805,684000001.0
2008-12-16 13:12:00,122.805,122.84,122.805,122.84,269000001.0
2008-12-16 13:13:00,122.835,122.855,122.835,122.85,507000001.0
2008-12-16 13:14:00,122.84,122.87,122.765,122.87,640600001.0
2008-12-16 13:15:00,122.865,122.89,122.84,122.85,645400002.0
2008-12-16 13:16:00,122.855,122.915,122.84,122.915,485000000.0
2008-12-16 13:17:00,122.895,122.935,122.88,122.92,562600002.0
2008-12-16 13:18:00,122.92,122.93,122.895,122.925,478000000.0
2008-12-16 13:19:00,122.925,122.925,122.88,122.895,404200001.0
2008-12-16 13:20:00,122.89,122.895,122.835,122.86,433400001.0
2008-12-16 13:21:00,122.86,122.97,122.86,122.965,380600000.0
2008-12-16 13:22:00,122.955,122.975,122.89,122.905,450800001.0
2008-12-16 13:23:00,122.905,122.905,122.845,122.865,335600001.0
2008-12-16 13:24:00,122.865,122.875,122.845,122.845,490999999.0
2008-12-16 13:25:00,122.85,122.875,122.84,122.875,301200000.0
2008-12-16 13:26:00,122.865,122.915,122.865,122.915,237999999.0
2008-12-16 13:27:00,122.915,122.955,122.91,122.955,452400000.0
2008-12-16 13:28:00,122.96,123.015,122.96,122.995,640600001.0
2008-12-16 13:29:00,122.985,122.99,122.965,122.97,301000002.0
2008-12-16 13:30:00,122.97,122.97,122.93,122.93,443000000.0
2008-12-16 13:31:00,122.93,122.945,122.915,122.925,393400002.0
2008-12-16 13:32:00,122.915,122.92,122.85,122.855,672400000.0
2008-12-16 13:33:00,122.855,122.875,122.795,122.815,801200002.0
2008-12-16 13:34:00,122.805,122.875,122.795,122.875,577999999.0
2008-12-16 13:35:00,122.875,122.895,122.835,122.855,619000000.0
2008-12-16 13:36:00,122.855,122.855,122.825,122.83,676800002.0
2008-12-16 13:37:00,122.83,122.87,122.83,122.84,334200000.0
2008-12-16 13:38:00,122.845,122.855,122.815,122.825,442600000.0
2008-12-16 13:39:00,122.825,122.825,122.765,122.775,449199999.0
2008-12-16 13:40:00,122.775,122.85,122.775,122.85,543600000.0
2008-12-16 13:41:00,122.845,122.885,122.84,122.885,547200003.0
2008-12-16 13:42:00,122.885,122.89,122.845,122.845,537000002.0
2008-12-16 13:43:00,122.845,122.85,122.775,122.775,645200002.0
2008-12-16 13:44:00,122.775,122.81,122.74,122.81,869200000.0
2008-12-16 13:45:00,122.805,122.845,122.795,122.795,790200000.0
2008-12-16 13:46:00,122.795,122.81,122.745,122.745,965400000.0
2008-12-16 13:47:00,122.745,122.8,122.745,122.795,541400000.0
2008-12-16 13:48:00,122.8,122.885,122.795,122.86,304000000.0
2008-12-16 13:49:00,122.86,122.87,122.85,122.87,215200000.0
2008-12-16 13:50:00,122.87,122.87,122.81,122.83,382800000.0
2008-12-16 13:51:00,122.84,122.885,122.83,122.885,291200000.0
2008-12-16 13:52:00,122.885,122.915,122.865,122.875,484300000.0
2008-12-16 13:53:00,122.88,122.89,122.86,122.86,304800002.0
2008-12-16 13:54:00,122.86,122.875,122.845,122.87,349800001.0
2008-12-16 13:55:00,122.87,122.89,122.87,122.885,369600000.0
2008-12-16 13:56:00,122.88,122.895,122.87,122.89,435800000.0
2008-12-16 13:57:00,122.89,122.91,122.875,122.895,367800000.0
2008-12-16 13:58:00,122.895,122.955,122.89,122.945,602399997.0
2008-12-16 13:59:00,122.945,122.995,122.945,122.99,482199997.0
2008-12-16 14:00:00,122.995,123.015,122.945,122.95,719000000.0
2008-12-16 14:01:00,122.945,122.975,122.945,122.965,536000001.0
2008-12-16 14:02:00,122.965,123.065,122.955,122.995,713200004.0
2008-12-16 14:03:00,122.995,123.02,122.955,122.98,664400000.0
2008-12-16 14:04:00,122.975,123.0,122.935,122.995,809200000.0
2008-12-16 14:05:00,122.99,123.02,122.945,122.945,1016400001.0
2008-12-16 14:06:00,122.945,122.945,122.895,122.905,557000001.0
2008-12-16 14:07:00,122.92,122.95,122.905,122.94,660200000.0
2008-12-16 14:08:00,122.94,122.995,122.935,122.98,759400000.0
2008-12-16 14:09:00,122.98,123.0,122.92,122.935,429600000.0
2008-12-16 14:10:00,122.935,122.95,122.905,122.91,615399998.0
2008-12-16 14:11:00,122.91,122.915,122.895,122.915,505599997.0
2008-12-16 14:12:00,122.915,122.915,122.795,122.81,379800001.0
2008-12-16 14:13:00,122.815,122.845,122.785,122.835,716399999.0
2008-12-16 14:14:00,122.84,122.87,122.825,122.87,937599996.0
2008-12-16 14:15:00,122.86,122.945,122.86,122.925,674200000.0
2008-12-16 14:16:00,122.925,122.95,122.92,122.95,238600001.0
2008-12-16 14:17:00,122.95,122.95,122.915,122.92,153200000.0
2008-12-16 14:18:00,122.92,122.92,122.905,122.905,397199999.0
2008-12-16 14:19:00,122.91,122.975,122.91,122.95,410400000.0
2008-12-16 14:20:00,122.95,122.96,122.875,122.88,670399998.0
2008-12-16 14:21:00,122.88,122.93,122.875,122.91,628399997.0
2008-12-16 14:22:00,122.91,122.965,122.905,122.965,521600000.0
2008-12-16 14:23:00,122.97,122.985,122.935,122.975,825200004.0
2008-12-16 14:24:00,122.975,123.02,122.955,122.97,530799999.0
2008-12-16 14:25:00,122.97,122.975,122.95,122.955,332800001.0
2008-12-16 14:26:00,122.955,123.01,122.95,122.985,689599997.0
2008-12-16 14:27:00,123.0,123.055,122.995,123.045,403000000.0
2008-12-16 14:28:00,123.045,123.07,123.02,123.025,542799999.0
2008-12-16 14:29:00,123.025,123.08,123.02,123.04,886999995.0
2008-12-16 14:30:00,123.045,123.145,123.04,123.135,674600000.0
2008-12-16 14:31:00,123.135,123.155,123.13,123.13,542200001.0
2008-12-16 14:32:00,123.125,123.14,123.115,123.12,624000000.0
2008-12-16 14:33:00,123.12,123.135,123.04,123.06,713199999.0
2008-12-16 14:34:00,123.06,123.105,123.06,123.095,596599997.0
2008-12-16 14:35:00,123.1,123.17,123.095,123.11,852999997.0
2008-12-16 14:36:00,123.11,123.14,123.06,123.095,792599999.0
2008-12-16 14:37:00,123.105,123.165,123.1,123.125,873599994.0
2008-12-16 14:38:00,123.12,123.185,123.12,123.155,682399997.0
2008-12-16 14:39:00,123.155,123.22,123.145,123.215,566200001.0
2008-12-16 14:40:00,123.21,123.295,123.195,123.245,864599993.0
2008-12-16 14:41:00,123.245,123.265,123.175,123.21,655999998.0
2008-12-16 14:42:00,123.225,123.265,123.21,123.25,700399999.0
2008-12-16 14:43:00,123.235,123.26,123.165,123.175,944599999.0
2008-12-16 14:44:00,123.16,123.305,123.16,123.275,811199995.0
2008-12-16 14:45:00,123.275,123.33,123.24,123.31,712000001.0
2008-12-16 14:46:00,123.31,123.39,123.29,123.375,1064199996.0
2008-12-16 14:47:00,123.355,123.395,123.34,123.37,858399995.0
2008-12-16 14:48:00,123.38,123.38,123.31,123.32,313200000.0
2008-12-16 14:49:00,123.31,123.39,123.295,123.38,710599999.0
2008-12-16 14:50:00,123.395,123.4,123.32,123.32,639599999.0
2008-12-16 14:51:00,123.32,123.37,123.32,123.355,992399997.0
2008-12-16 14:52:00,123.35,123.37,123.31,123.315,1022199996.0
2008-12-16 14:53:00,123.31,123.325,123.29,123.305,935399992.0
2008-12-16 14:54:00,123.305,123.31,123.27,123.3,907199995.0
2008-12-16 14:55:00,123.295,123.295,123.215,123.225,714799999.0
2008-12-16 14:56:00,123.22,123.245,123.21,123.23,688999999.0
2008-12-16 14:57:00,123.23,123.24,123.175,123.185,780800000.0
2008-12-16 14:58:00,123.18,123.23,123.18,123.205,544800000.0
2008-12-16 14:59:00,123.2,123.25,123.195,123.225,617600001.0
2008-12-16 15:00:00,123.225,123.275,123.18,123.275,704200001.0
2008-12-16 15:01:00,123.275,123.295,123.245,123.295,819700000.0
2008-12-16 15:02:00,123.295,123.365,123.285,123.365,945599999.0
2008-12-16 15:03:00,123.36,123.375,123.315,123.315,729599999.0
2008-12-16 15:04:00,123.315,123.32,123.22,123.22,753999999.0
2008-12-16 15:05:00,123.225,123.29,123.215,123.22,652800000.0
2008-12-16 15:06:00,123.22,123.31,123.215,123.3,814400000.0
2008-12-16 15:07:00,123.3,123.395,123.295,123.345,924600000.0
2008-12-16 15:08:00,123.345,123.39,123.345,123.355,657300000.0
2008-12-16 15:09:00,123.355,123.395,123.315,123.335,411600001.0
2008-12-16 15:10:00,123.335,123.425,123.335,123.405,754000000.0
2008-12-16 15:11:00,123.395,123.425,123.375,123.39,767800000.0
2008-12-16 15:12:00,123.39,123.39,123.31,123.31,480000000.0
2008-12-16 15:13:00,123.31,123.34,123.27,123.335,414199998.0
2008-12-16 15:14:00,123.34,123.34,123.185,123.195,816600001.0
2008-12-16 15:15:00,123.195,123.23,123.065,123.13,1142400001.0
2008-12-16 15:16:00,123.13,123.195,123.03,123.03,1044199998.0
2008-12-16 15:17:00,123.04,123.14,123.03,123.1,836899995.0
2008-12-16 15:18:00,123.1,123.185,123.065,123.16,803600000.0
2008-12-16 15:19:00,123.17,123.175,123.14,123.155,895599998.0
2008-12-16 15:20:00,123.16,123.18,123.12,123.145,1056599996.0
2008-12-16 15:21:00,123.145,123.185,123.14,123.16,892799996.0
2008-12-16 15:22:00,123.165,123.21,123.145,123.185,558000000.0
2008-12-16 15:23:00,123.185,123.305,123.18,123.295,724600000.0
2008-12-16 15:24:00,123.295,123.31,123.22,123.275,887199998.0
2008-12-16 15:25:00,123.26,123.26,123.18,123.2,708399999.0
2008-12-16 15:26:00,123.21,123.25,123.21,123.225,543600000.0
2008-12-16 15:27:00,123.225,123.295,123.225,123.245,824399998.0
2008-12-16 15:28:00,123.24,123.25,123.195,123.22,855199996.0
2008-12-16 15:29:00,123.22,123.28,123.2,123.23,775800000.0
2008-12-16 15:30:00,123.235,123.24,123.135,123.205,972599998.0
2008-12-16 15:31:00,123.205,123.24,123.165,123.185,981999997.0
2008-12-16 15:32:00,123.185,123.24,123.155,123.225,898199998.0
2008-12-16 15:33:00,123.23,123.25,123.19,123.235,884399998.0
2008-12-16 15:34:00,123.23,123.27,123.21,123.27,676600000.0
2008-12-16 15:35:00,123.27,123.315,123.25,123.265,1068400007.0
2008-12-16 15:36:00,123.265,123.29,123.25,123.265,729000006.0
2008-12-16 15:37:00,123.265,123.3,123.25,123.265,928000003.0
2008-12-16 15:38:00,123.25,123.265,123.165,123.215,868400001.0
2008-12-16 15:39:00,123.215,123.285,123.21,123.255,978800001.0
2008-12-16 15:40:00,123.255,123.27,123.225,123.23,960800002.0
2008-12-16 15:41:00,123.225,123.24,123.145,123.15,653600003.0
2008-12-16 15:42:00,123.155,123.235,123.145,123.215,649600004.0
2008-12-16 15:43:00,123.23,123.235,123.145,123.145,681400000.0
2008-12-16 15:44:00,123.15,123.245,123.135,123.24,833200002.0
2008-12-16 15:45:00,123.24,123.345,123.225,123.315,1075400000.0
2008-12-16 15:46:00,123.31,123.365,123.3,123.315,1022799998.0
2008-12-16 15:47:00,123.32,123.4,123.305,123.38,889400000.0
2008-12-16 15:48:00,123.375,123.435,123.375,123.375,860800000.0
2008-12-16 15:49:00,123.375,123.375,123.265,123.265,880200005.0
2008-12-16 15:50:00,123.27,123.325,123.24,123.29,912600002.0
2008-12-16 15:51:00,123.29,123.31,123.25,123.265,713599998.0
2008-12-16 15:52:00,123.265,123.3,123.2,123.2,989200000.0
2008-12-16 15:53:00,123.2,123.295,123.18,123.285,919999999.0
2008-12-16 15:54:00,123.28,123.395,123.275,123.32,974399998.0
2008-12-16 15:55:00,123.325,123.4,123.305,123.385,1071000000.0
2008-12-16 15:56:00,123.385,123.41,123.35,123.375,819400002.0
2008-12-16 15:57:00,123.375,123.455,123.375,123.44,990000000.0
2008-12-16 15:58:00,123.435,123.455,123.365,123.395,931600000.0
2008-12-16 15:59:00,123.385,123.465,123.375,123.42,1044600000.0
2008-12-16 16:00:00,123.415,123.445,123.395,123.425,896600000.0
2008-12-16 16:01:00,123.42,123.43,123.35,123.36,775400004.0
2008-12-16 16:02:00,123.37,123.39,123.345,123.38,654600000.0
2008-12-16 16:03:00,123.37,123.395,123.35,123.37,328399999.0
2008-12-16 16:04:00,123.37,123.44,123.27,123.275,796600000.0
2008-12-16 16:05:00,123.235,123.345,123.16,123.175,919799999.0
2008-12-16 16:06:00,123.17,123.36,123.155,123.24,900800000.0
2008-12-16 16:07:00,123.24,123.265,123.185,123.195,1117800002.0
2008-12-16 16:08:00,123.195,123.235,123.195,123.2,623000000.0
2008-12-16 16:09:00,123.2,123.25,123.2,123.22,516800001.0
2008-12-16 16:10:00,123.22,123.25,123.2,123.235,677600003.0
2008-12-16 16:11:00,123.245,123.315,123.24,123.265,932800000.0
2008-12-16 16:12:00,123.265,123.315,123.23,123.295,867599999.0
2008-12-16 16:13:00,123.295,123.305,123.25,123.29,1002799999.0
2008-12-16 16:14:00,123.295,123.345,123.26,123.265,1035800000.0
2008-12-16 16:15:00,123.265,123.335,123.265,123.33,797400001.0
2008-12-16 16:16:00,123.34,123.38,123.315,123.38,793000002.0
2008-12-16 16:17:00,123.375,123.385,123.34,123.355,690200000.0
2008-12-16 16:18:00,123.355,123.39,123.35,123.37,736800002.0
2008-12-16 16:19:00,123.38,123.38,123.31,123.335,856600000.0
2008-12-16 16:20:00,123.335,123.41,123.305,123.305,639599999.0
2008-12-16 16:21:00,123.32,123.34,123.285,123.29,650800000.0
2008-12-16 16:22:00,123.28,123.295,123.235,123.245,431599999.0
2008-12-16 16:23:00,123.245,123.39,123.235,123.36,540999999.0
2008-12-16 16:24:00,123.36,123.36,123.295,123.345,856199999.0
2008-12-16 16:25:00,123.345,123.375,123.305,123.375,688599999.0
2008-12-16 16:26:00,123.37,123.395,123.335,123.34,1050799993.0
2008-12-16 16:27:00,123.34,123.385,123.315,123.37,813199997.0
2008-12-16 16:28:00,123.37,123.485,123.35,123.48,854199992.0
2008-12-16 16:29:00,123.485,123.595,123.48,123.5,997999997.0
2008-12-16 16:30:00,123.495,123.58,123.495,123.57,1058400000.0
2008-12-16 16:31:00,123.57,123.61,123.53,123.58,949999998.0
2008-12-16 16:32:00,123.58,123.59,123.52,123.555,764199997.0
2008-12-16 16:33:00,123.56,123.585,123.485,123.485,917400003.0
2008-12-16 16:34:00,123.485,123.575,123.475,123.565,908400003.0
2008-12-16 16:35:00,123.555,123.555,123.435,123.435,542000000.0
2008-12-16 16:36:00,123.45,123.46,123.375,123.375,1021400000.0
2008-12-16 16:37:00,123.385,123.425,123.365,123.405,941200000.0
2008-12-16 16:38:00,123.405,123.465,123.38,123.435,988000005.0
2008-12-16 16:39:00,123.435,123.445,123.355,123.4,972800002.0
2008-12-16 16:40:00,123.4,123.475,123.395,123.415,936200001.0
2008-12-16 16:41:00,123.425,123.45,123.38,123.39,889799996.0
2008-12-16 16:42:00,123.39,123.45,123.385,123.45,786400002.0
2008-12-16 16:43:00,123.45,123.455,123.42,123.44,1080000005.0
2008-12-16 16:44:00,123.445,123.47,123.36,123.365,960799999.0
2008-12-16 16:45:00,123.365,123.43,123.36,123.37,749800000.0
2008-12-16 16:46:00,123.37,123.385,123.335,123.34,798600000.0
2008-12-16 16:47:00,123.345,123.4,123.32,123.365,708300000.0
2008-12-16 16:48:00,123.36,123.37,123.32,123.37,834800000.0
2008-12-16 16:49:00,123.355,123.38,123.325,123.335,974999998.0
2008-12-16 16:50:00,123.335,123.405,123.29,123.355,814599999.0
2008-12-16 16:51:00,123.355,123.455,123.355,123.445,856599997.0
2008-12-16 16:52:00,123.44,123.495,123.44,123.475,760999999.0
2008-12-16 16:53:00,123.47,123.495,123.465,123.485,658799989.0
2008-12-16 16:54:00,123.485,123.625,123.465,123.615,903399992.0
2008-12-16 16:55:00,123.6,123.675,123.6,123.665,800199995.0
2008-12-16 16:56:00,123.66,123.745,123.64,123.715,836799993.0
2008-12-16 16:57:00,123.715,123.73,123.58,123.61,844399997.0
2008-12-16 16:58:00,123.615,123.615,123.55,123.585,897499998.0
2008-12-16 16:59:00,123.575,123.6,123.43,123.525,1046799999.0
2008-12-16 17:00:00,123.515,123.54,123.435,123.485,870000003.0
2008-12-16 17:01:00,123.475,123.51,123.45,123.495,859400001.0
2008-12-16 17:02:00,123.495,123.55,123.465,123.5,1103400003.0
2008-12-16 17:03:00,123.5,123.53,123.45,123.475,772799999.0
2008-12-16 17:04:00,123.475,123.49,123.405,123.42,835400004.0
2008-12-16 17:05:00,123.415,123.465,123.365,123.465,1127400009.0
2008-12-16 17:06:00,123.46,123.505,123.415,123.47,1081800011.0
2008-12-16 17:07:00,123.475,123.565,123.445,123.555,899400008.0
2008-12-16 17:08:00,123.55,123.65,123.55,123.595,940600003.0
2008-12-16 17:09:00,123.595,123.645,123.59,123.61,1008999997.0
2008-12-16 17:10:00,123.61,123.785,123.61,123.78,810999997.0
2008-12-16 17:11:00,123.78,123.79,123.625,123.645,927999996.0
2008-12-16 17:12:00,123.64,123.65,123.605,123.605,775599986.0
2008-12-16 17:13:00,123.605,123.665,123.6,123.665,658999994.0
2008-12-16 17:14:00,123.665,123.68,123.625,123.625,633799998.0
2008-12-16 17:15:00,123.635,123.665,123.575,123.66,1204599992.0
2008-12-16 17:16:00,123.67,123.675,123.595,123.6,900799997.0
2008-12-16 17:17:00,123.6,123.625,123.55,123.565,802999997.0
2008-12-16 17:18:00,123.565,123.61,123.565,123.585,736199999.0
2008-12-16 17:19:00,123.595,123.68,123.595,123.62,887200001.0
2008-12-16 17:20:00,123.62,123.69,123.57,123.69,1058000001.0
2008-12-16 17:21:00,123.69,123.735,123.685,123.715,820400002.0
2008-12-16 17:22:00,123.72,123.75,123.665,123.73,839200000.0
2008-12-16 17:23:00,123.73,123.76,123.665,123.69,721799998.0
2008-12-16 17:24:00,123.695,123.76,123.695,123.71,851600009.0
2008-12-16 17:25:00,123.715,123.76,123.715,123.735,822400000.0
2008-12-16 17:26:00,123.735,123.755,123.7,123.725,914600001.0
2008-12-16 17:27:00,123.725,123.755,123.715,123.725,594000006.0
2008-12-16 17:28:00,123.725,123.805,123.725,123.8,668400001.0
2008-12-16 17:29:00,123.795,123.82,123.78,123.795,974800005.0
2008-12-16 17:30:00,123.795,123.795,123.615,123.62,803200000.0
2008-12-16 17:31:00,123.625,123.635,123.57,123.57,737600004.0
2008-12-16 17:32:00,123.57,123.62,123.56,123.61,834600005.0
2008-12-16 17:33:00,123.61,123.615,123.51,123.53,856600003.0
2008-12-16 17:34:00,123.535,123.535,123.475,123.51,1044199999.0
2008-12-16 17:35:00,123.51,123.53,123.485,123.5,729000002.0
2008-12-16 17:36:00,123.5,123.57,123.48,123.55,793000001.0
2008-12-16 17:37:00,123.555,123.615,123.555,123.575,718400002.0
2008-12-16 17:38:00,123.58,123.595,123.525,123.54,876800004.0
2008-12-16 17:39:00,123.535,123.685,123.515,123.66,596400000.0
2008-12-16 17:40:00,123.675,123.705,123.66,123.675,618000004.0
2008-12-16 17:41:00,123.675,123.695,123.63,123.685,722400001.0
2008-12-16 17:42:00,123.695,123.71,123.655,123.655,685800006.0
2008-12-16 17:43:00,123.655,123.7,123.65,123.69,849200007.0
2008-12-16 17:44:00,123.69,123.725,123.69,123.725,346200000.0
2008-12-16 17:45:00,123.725,123.745,123.7,123.71,537400000.0
2008-12-16 17:46:00,123.71,123.72,123.65,123.675,413000001.0
2008-12-16 17:47:00,123.665,123.685,123.625,123.675,404199999.0
2008-12-16 17:48:00,123.675,123.685,123.64,123.64,639800000.0
2008-12-16 17:49:00,123.64,123.67,123.61,123.665,483600000.0
2008-12-16 17:50:00,123.66,123.71,123.64,123.645,694800000.0
2008-12-16 17:51:00,123.645,123.715,123.635,123.695,846000000.0
2008-12-16 17:52:00,123.705,123.745,123.66,123.745,883799999.0
2008-12-16 17:53:00,123.74,123.84,123.68,123.83,695399999.0
2008-12-16 17:54:00,123.835,123.875,123.825,123.84,607600001.0
2008-12-16 17:55:00,123.84,123.845,123.805,123.825,553999998.0
2008-12-16 17:56:00,123.825,123.875,123.825,123.865,719200000.0
2008-12-16 17:57:00,123.87,123.93,123.855,123.925,570400001.0
2008-12-16 17:58:00,123.92,123.96,123.92,123.935,785400000.0
2008-12-16 17:59:00,123.94,123.965,123.925,123.945,636000001.0
2008-12-16 18:00:00,123.945,123.955,123.915,123.955,548600000.0
2008-12-16 18:01:00,123.955,124.055,123.95,124.055,549600000.0
2008-12-16 18:02:00,124.055,124.055,123.99,124.0,545000000.0
2008-12-16 18:03:00,124.0,124.01,123.98,123.98,293800000.0
2008-12-16 18:04:00,123.98,123.995,123.945,123.97,817999998.0
2008-12-16 18:05:00,123.97,124.025,123.95,123.98,542600000.0
2008-12-16 18:06:00,123.985,123.995,123.9,123.925,525800000.0
2008-12-16 18:07:00,123.925,123.955,123.885,123.925,477000000.0
2008-12-16 18:08:00,123.925,123.945,123.88,123.905,908800000.0
2008-12-16 18:09:00,123.905,123.91,123.86,123.875,389399999.0
2008-12-16 18:10:00,123.87,123.88,123.84,123.855,697200000.0
2008-12-16 18:11:00,123.855,123.875,123.85,123.86,721999999.0
2008-12-16 18:12:00,123.855,123.885,123.85,123.885,332000000.0
2008-12-16 18:13:00,123.88,123.88,123.805,123.83,722600002.0
2008-12-16 18:14:00,123.83,123.925,123.825,123.91,838400001.0
2008-12-16 18:15:00,123.915,123.92,123.87,123.905,644000000.0
2008-12-16 18:16:00,123.91,123.91,123.87,123.905,592000000.0
2008-12-16 18:17:00,123.895,123.93,123.86,123.885,796399998.0
2008-12-16 18:18:00,123.88,123.905,123.855,123.875,582799999.0
2008-12-16 18:19:00,123.88,123.975,123.875,123.965,794400000.0
2008-12-16 18:20:00,123.965,124.015,123.955,123.99,681999999.0
2008-12-16 18:21:00,123.985,124.025,123.91,123.995,978599998.0
2008-12-16 18:22:00,123.995,124.025,123.97,124.02,849800002.0
2008-12-16 18:23:00,124.02,124.07,123.975,124.05,699400000.0
2008-12-16 18:24:00,124.05,124.16,124.05,124.145,697800003.0
2008-12-16 18:25:00,124.145,124.18,124.13,124.16,841200003.0
2008-12-16 18:26:00,124.16,124.165,124.105,124.145,898600012.0
2008-12-16 18:27:00,124.14,124.165,124.11,124.115,882599997.0
2008-12-16 18:28:00,124.11,124.145,124.095,124.135,624800001.0
2008-12-16 18:29:00,124.15,124.185,124.15,124.165,837400000.0
2008-12-16 18:30:00,124.165,124.215,124.16,124.2,741000000.0
2008-12-16 18:31:00,124.195,124.285,124.185,124.24,772800001.0
2008-12-16 18:32:00,124.245,124.25,124.185,124.215,751200000.0
2008-12-16 18:33:00,124.215,124.255,124.145,124.165,826399999.0
2008-12-16 18:34:00,124.165,124.23,124.16,124.165,798000001.0
2008-12-16 18:35:00,124.17,124.2,124.16,124.185,745599999.0
2008-12-16 18:36:00,124.195,124.2,124.165,124.175,875600002.0
2008-12-16 18:37:00,124.175,124.205,124.15,124.165,1029000000.0
2008-12-16 18:38:00,124.165,124.21,124.165,124.21,511999998.0
2008-12-16 18:39:00,124.215,124.27,124.215,124.25,767799999.0
2008-12-16 18:40:00,124.255,124.265,124.2,124.255,755600000.0
2008-12-16 18:41:00,124.255,124.265,124.23,124.23,445000000.0
2008-12-16 18:42:00,124.23,124.305,124.22,124.295,827199998.0
2008-12-16 18:43:00,124.295,124.345,124.295,124.32,683799999.0
2008-12-16 18:44:00,124.32,124.46,124.265,124.435,605599999.0
2008-12-16 18:45:00,124.435,124.49,124.39,124.455,837999999.0
2008-12-16 18:46:00,124.455,124.46,124.405,124.42,914999997.0
2008-12-16 18:47:00,124.435,124.465,124.405,124.43,971400000.0
2008-12-16 18:48:00,124.43,124.47,124.31,124.395,654799999.0
2008-12-16 18:49:00,124.395,124.465,124.395,124.42,818200000.0
2008-12-16 18:50:00,124.42,124.45,124.38,124.38,706400002.0
2008-12-16 18:51:00,124.375,124.395,124.36,124.37,711000003.0
2008-12-16 18:52:00,124.37,124.385,124.34,124.365,331800001.0
2008-12-16 18:53:00,124.365,124.365,124.275,124.305,479799999.0
2008-12-16 18:54:00,124.305,124.325,124.295,124.31,501000000.0
2008-12-16 18:55:00,124.31,124.345,124.31,124.315,657599995.0
2008-12-16 18:56:00,124.305,124.325,124.3,124.3,584000001.0
2008-12-16 18:57:00,124.31,124.325,124.275,124.275,724200000.0
2008-12-16 18:58:00,124.28,124.295,124.255,124.26,660400000.0
2008-12-16 18:59:00,124.265,124.28,124.23,124.25,441800000.0
2008-12-16 19:00:00,124.25,124.255,124.22,124.22,530400000.0
2008-12-16 19:01:00,124.22,124.22,124.085,124.15,716000000.0
2008-12-16 19:02:00,124.15,124.17,124.08,124.105,840200000.0
2008-12-16 19:03:00,124.095,124.095,124.06,124.08,513600001.0
2008-12-16 19:04:00,124.075,124.19,124.075,124.19,629600000.0
2008-12-16 19:05:00,124.19,124.265,124.19,124.25,1042000000.0
2008-12-16 19:06:00,124.25,124.25,124.185,124.24,603200001.0
2008-12-16 19:07:00,124.24,124.285,124.185,124.285,734800001.0
2008-12-16 19:08:00,124.285,124.43,124.27,124.405,1051199994.0
2008-12-16 19:09:00,124.4,124.415,124.37,124.415,770399998.0
2008-12-16 19:10:00,124.41,124.41,124.36,124.395,556000001.0
2008-12-16 19:11:00,124.39,124.395,124.35,124.365,639999999.0
2008-12-16 19:12:00,124.37,124.41,124.355,124.4,709599999.0
2008-12-16 19:13:00,124.395,124.435,124.37,124.435,481600000.0
2008-12-16 19:14:00,124.435,124.485,124.435,124.475,509000000.0
2008-12-16 19:15:00,124.475,124.515,124.475,124.51,642400000.0
2008-12-16 19:16:00,124.51,124.53,124.435,124.435,446200001.0
2008-12-16 19:17:00,124.435,124.48,124.425,124.47,468800000.0
2008-12-16 19:18:00,124.47,124.485,124.39,124.39,596800000.0
2008-12-16 19:19:00,124.39,124.405,124.29,124.3,747200000.0
2008-12-16 19:20:00,124.3,124.305,124.225,124.23,763400002.0
2008-12-16 19:21:00,124.23,124.265,124.23,124.265,581599999.0
2008-12-16 19:22:00,124.27,124.27,124.23,124.25,289000000.0
2008-12-16 19:23:00,124.25,124.295,124.245,124.285,507200000.0
2008-12-16 19:24:00,124.28,124.33,124.28,124.33,474200000.0
2008-12-16 19:25:00,124.33,124.38,124.33,124.37,638400000.0
2008-12-16 19:26:00,124.37,124.38,124.345,124.355,316200000.0
2008-12-16 19:27:00,124.355,124.375,124.34,124.37,440000000.0
2008-12-16 19:28:00,124.37,124.39,124.35,124.39,514400000.0
2008-12-16 19:29:00,124.385,124.385,124.355,124.375,377600000.0
2008-12-16 19:30:00,124.375,124.435,124.37,124.42,481600000.0
2008-12-16 19:31:00,124.41,124.445,124.355,124.38,519200000.0
2008-12-16 19:32:00,124.385,124.39,124.34,124.37,338399999.0
2008-12-16 19:33:00,124.365,124.39,124.335,124.39,497600000.0
2008-12-16 19:34:00,124.39,124.415,124.39,124.405,424800000.0
2008-12-16 19:35:00,124.405,124.43,124.375,124.395,599199998.0
2008-12-16 19:36:00,124.405,124.41,124.37,124.41,328999999.0
2008-12-16 19:37:00,124.415,124.455,124.41,124.41,532800003.0
2008-12-16 19:38:00,124.415,124.42,124.4,124.41,469600000.0
2008-12-16 19:39:00,124.42,124.445,124.42,124.435,229600000.0
2008-12-16 19:40:00,124.43,124.46,124.41,124.415,481599999.0
2008-12-16 19:41:00,124.415,124.425,124.39,124.425,382400000.0
2008-12-16 19:42:00,124.42,124.455,124.415,124.45,354800000.0
2008-12-16 19:43:00,124.455,124.465,124.435,124.435,242400000.0
2008-12-16 19:44:00,124.44,124.44,124.42,124.44,211999999.0
2008-12-16 19:45:00,124.44,124.45,124.425,124.45,122400000.0
2008-12-16 19:46:00,124.455,124.47,124.44,124.46,412800000.0
2008-12-16 19:47:00,124.47,124.47,124.39,124.4,478400000.0
2008-12-16 19:48:00,124.4,124.4,124.32,124.355,410400000.0
2008-12-16 19:49:00,124.355,124.385,124.345,124.36,572399998.0
2008-12-16 19:50:00,124.36,124.37,124.27,124.27,603800001.0
2008-12-16 19:51:00,124.255,124.26,124.245,124.255,383200000.0
2008-12-16 19:52:00,124.26,124.31,124.25,124.305,413200000.0
2008-12-16 19:53:00,124.305,124.325,124.28,124.315,607199998.0
2008-12-16 19:54:00,124.315,124.355,124.315,124.34,555599999.0
2008-12-16 19:55:00,124.34,124.34,124.295,124.295,660799999.0
2008-12-16 19:56:00,124.285,124.315,124.28,124.31,668000000.0
2008-12-16 19:57:00,124.31,124.32,124.295,124.31,173600000.0
2008-12-16 19:58:00,124.31,124.33,124.275,124.28,560199999.0
2008-12-16 19:59:00,124.275,124.295,124.25,124.295,779600000.0
2008-12-16 20:00:00,124.29,124.32,124.25,124.26,534200001.0
2008-12-16 20:01:00,124.26,124.27,124.24,124.255,401600000.0
2008-12-16 20:02:00,124.255,124.26,124.215,124.215,221800000.0
2008-12-16 20:03:00,124.215,124.25,124.215,124.245,308200000.0
2008-12-16 20:04:00,124.245,124.245,124.225,124.225,295400000.0
2008-12-16 20:05:00,124.225,124.25,124.22,124.235,508400000.0
2008-12-16 20:06:00,124.235,124.235,124.195,124.21,204400000.0
2008-12-16 20:07:00,124.215,124.24,124.195,124.215,432800000.0
2008-12-16 20:08:00,124.215,124.23,124.21,124.22,364200000.0
2008-12-16 20:09:00,124.215,124.245,124.215,124.235,429800000.0
2008-12-16 20:10:00,124.24,124.285,124.23,124.285,321000000.0
2008-12-16 20:11:00,124.295,124.325,124.275,124.3,525400000.0
2008-12-16 20:12:00,124.32,124.325,124.255,124.27,479200000.0
2008-12-16 20:13:00,124.27,124.305,124.255,124.305,485199993.0
2008-12-16 20:14:00,124.305,124.345,124.305,124.34,652000000.0
2008-12-16 20:15:00,124.33,124.375,124.33,124.37,350200000.0
2008-12-16 20:16:00,124.375,124.44,124.365,124.43,565000000.0
2008-12-16 20:17:00,124.43,124.46,124.4,124.4,513400000.0
2008-12-16 20:18:00,124.4,124.48,124.38,124.455,490800001.0
2008-12-16 20:19:00,124.455,124.475,124.45,124.46,346400001.0
2008-12-16 20:20:00,124.46,124.465,124.39,124.425,282600000.0
2008-12-16 20:21:00,124.41,124.42,124.395,124.395,490800000.0
2008-12-16 20:22:00,124.39,124.39,124.375,124.375,329799999.0
2008-12-16 20:23:00,124.375,124.39,124.37,124.37,413999996.0
2008-12-16 20:24:00,124.38,124.39,124.35,124.36,389800000.0
2008-12-16 20:25:00,124.36,124.36,124.34,124.34,190200001.0
2008-12-16 20:26:00,124.34,124.355,124.325,124.345,521800002.0
2008-12-16 20:27:00,124.345,124.37,124.325,124.37,384000000.0
2008-12-16 20:28:00,124.37,124.385,124.345,124.345,441800001.0
2008-12-16 20:29:00,124.355,124.375,124.345,124.37,262600000.0
2008-12-16 20:30:00,124.365,124.39,124.365,124.375,240800000.0
2008-12-16 20:31:00,124.385,124.39,124.375,124.39,224800000.0
2008-12-16 20:32:00,124.385,124.4,124.38,124.39,224200000.0
2008-12-16 20:33:00,124.385,124.395,124.37,124.395,222800000.0
2008-12-16 20:34:00,124.395,124.395,124.375,124.38,204400000.0
2008-12-16 20:35:00,124.385,124.4,124.38,124.38,275200000.0
2008-12-16 20:36:00,124.385,124.385,124.37,124.38,301199997.0
2008-12-16 20:37:00,124.385,124.4,124.385,124.39,179400000.0
2008-12-16 20:38:00,124.385,124.39,124.38,124.39,40000000.0
2008-12-16 20:39:00,124.39,124.39,124.365,124.375,233199999.0
2008-12-16 20:40:00,124.375,124.38,124.365,124.375,179200000.0
2008-12-16 20:41:00,124.375,124.395,124.375,124.395,90600000.0
2008-12-16 20:42:00,124.39,124.4,124.375,124.4,355000000.0
2008-12-16 20:43:00,124.4,124.4,124.375,124.375,128200000.0
2008-12-16 20:44:00,124.37,124.375,124.335,124.345,120800000.0
2008-12-16 20:45:00,124.35,124.37,124.35,124.37,293400000.0
2008-12-16 20:46:00,124.37,124.38,124.315,124.315,454399997.0
2008-12-16 20:47:00,124.34,124.34,124.33,124.34,119800000.0
2008-12-16 20:48:00,124.34,124.355,124.315,124.32,337400003.0
2008-12-16 20:49:00,124.315,124.315,124.31,124.31,29600000.0
2008-12-16 20:50:00,124.31,124.31,124.295,124.295,117399999.0
2008-12-16 20:51:00,124.305,124.305,124.27,124.295,395099998.0
2008-12-16 20:52:00,124.295,124.295,124.285,124.285,177599998.0
2008-12-16 20:53:00,124.285,124.365,124.2,124.33,445400000.0
2008-12-16 20:54:00,124.335,124.335,124.21,124.25,398800000.0
2008-12-16 20:55:00,124.25,124.275,124.24,124.25,203200000.0
2008-12-16 20:56:00,124.25,124.3,124.25,124.29,355600000.0
2008-12-16 20:57:00,124.285,124.315,124.28,124.3,439800000.0
2008-12-16 20:58:00,124.315,124.315,124.28,124.31,222400000.0
2008-12-16 20:59:00,124.315,124.34,124.31,124.325,280200000.0
2008-12-16 21:00:00,124.33,124.33,124.295,124.295,387199999.0
2008-12-16 21:01:00,124.3,124.32,124.285,124.31,510199997.0
2008-12-16 21:02:00,124.315,124.375,124.295,124.355,580599995.0
2008-12-16 21:03:00,124.355,124.36,124.25,124.25,474599997.0
2008-12-16 21:04:00,124.255,124.265,124.19,124.195,456599999.0
2008-12-16 21:05:00,124.195,124.22,124.155,124.165,454800000.0
2008-12-16 21:06:00,124.175,124.26,124.125,124.21,766000001.0
2008-12-16 21:07:00,124.21,124.28,124.2,124.23,607800000.0
2008-12-16 21:08:00,124.22,124.24,124.145,124.175,389400000.0
2008-12-16 21:09:00,124.18,124.23,124.135,124.18,547799999.0
2008-12-16 21:10:00,124.18,124.22,124.145,124.155,435200000.0
2008-12-16 21:11:00,124.16,124.27,124.155,124.25,317600000.0
2008-12-16 21:12:00,124.245,124.25,124.2,124.215,198000000.0
2008-12-16 21:13:00,124.22,124.295,124.135,124.14,297600000.0
2008-12-16 21:14:00,124.14,124.17,124.075,124.145,753600002.0
2008-12-16 21:15:00,124.085,124.175,124.075,124.135,184000000.0
2008-12-16 21:16:00,124.135,124.205,124.135,124.155,200400000.0
2008-12-16 21:17:00,124.145,124.165,124.145,124.155,208000000.0
2008-12-16 21:18:00,124.16,124.24,124.12,124.14,274400000.0
2008-12-16 21:19:00,124.155,124.17,124.14,124.17,72600000.0
2008-12-16 21:20:00,124.175,124.31,124.175,124.225,280600000.0
2008-12-16 21:21:00,124.225,124.36,123.96,124.07,574300000.0
2008-12-16 21:22:00,124.14,124.39,124.115,124.34,872200000.0
2008-12-16 21:23:00,124.34,124.645,124.31,124.545,761200000.0
2008-12-16 21:24:00,124.555,124.56,124.325,124.34,823400000.0
2008-12-16 21:25:00,124.285,124.69,124.285,124.66,708600000.0
2008-12-16 21:26:00,124.64,124.655,124.425,124.43,686200000.0
2008-12-16 21:27:00,124.425,124.545,124.425,124.425,639800001.0
2008-12-16 21:28:00,124.425,124.43,124.21,124.385,553200000.0
2008-12-16 21:29:00,124.39,124.45,124.39,124.41,515800001.0
2008-12-16 21:30:00,124.41,124.495,124.4,124.48,230600000.0
2008-12-16 21:31:00,124.485,124.66,124.465,124.54,581400000.0
2008-12-16 21:32:00,124.545,124.64,124.495,124.555,589600000.0
2008-12-16 21:33:00,124.55,124.805,124.55,124.75,803999999.0
2008-12-16 21:34:00,124.75,124.885,124.65,124.73,770600000.0
2008-12-16 21:35:00,124.73,124.775,124.565,124.6,496600000.0
2008-12-16 21:36:00,124.61,124.665,124.56,124.63,762600000.0
2008-12-16 21:37:00,124.62,124.735,124.56,124.59,714600000.0
2008-12-16 21:38:00,124.595,124.725,124.59,124.6,728200000.0
2008-12-16 21:39:00,124.605,124.72,124.575,124.62,808600000.0
2008-12-16 21:40:00,124.62,124.845,124.585,124.79,681400000.0
2008-12-16 21:41:00,124.785,124.98,124.77,124.975,586400000.0
2008-12-16 21:42:00,124.975,125.075,124.935,125.055,616800000.0
2008-12-16 21:43:00,125.065,125.08,124.91,124.91,726800000.0
2008-12-16 21:44:00,124.93,124.935,124.71,124.71,790200000.0
2008-12-16 21:45:00,124.705,124.715,124.44,124.44,733400000.0
2008-12-16 21:46:00,124.415,124.73,124.415,124.65,904400000.0
2008-12-16 21:47:00,124.655,124.66,124.43,124.44,924000000.0
2008-12-16 21:48:00,124.435,124.56,124.42,124.48,922800001.0
2008-12-16 21:49:00,124.48,124.53,124.45,124.46,995199998.0
2008-12-16 21:50:00,124.46,124.51,124.345,124.38,759000001.0
2008-12-16 21:51:00,124.385,124.615,124.355,124.61,407000000.0
2008-12-16 21:52:00,124.595,124.615,124.515,124.55,836799998.0
2008-12-16 21:53:00,124.535,124.695,124.5,124.635,902600000.0
2008-12-16 21:54:00,124.64,124.74,124.595,124.735,711800001.0
2008-12-16 21:55:00,124.735,124.975,124.735,124.94,810400000.0
2008-12-16 21:56:00,124.895,124.945,124.835,124.84,797600000.0
2008-12-16 21:57:00,124.84,124.96,124.815,124.94,718199999.0
2008-12-16 21:58:00,124.93,124.935,124.85,124.875,638600000.0
2008-12-16 21:59:00,124.88,124.92,124.78,124.855,788800000.0
2008-12-16 22:00:00,124.855,124.885,124.755,124.76,547600000.0
2008-12-16 22:01:00,124.76,124.775,124.675,124.68,503400000.0
2008-12-16 22:02:00,124.675,124.675,124.565,124.585,927400001.0
2008-12-16 22:03:00,124.585,124.59,124.47,124.5,706600000.0
2008-12-16 22:04:00,124.495,124.725,124.495,124.685,828200000.0
2008-12-16 22:05:00,124.685,124.685,124.52,124.53,449200000.0
2008-12-16 22:06:00,124.535,124.785,124.53,124.765,745400000.0
2008-12-16 22:07:00,124.755,124.755,124.7,124.745,485400000.0
2008-12-16 22:08:00,124.745,124.915,124.735,124.81,769600000.0
2008-12-16 22:09:00,124.81,124.92,124.805,124.88,522199999.0
2008-12-16 22:10:00,124.88,124.95,124.85,124.94,657200000.0
2008-12-16 22:11:00,124.94,125.02,124.925,125.02,371400000.0
2008-12-16 22:12:00,125.01,125.065,125.005,125.045,616000001.0
2008-12-16 22:13:00,125.045,125.145,125.015,125.105,619200000.0
2008-12-16 22:14:00,125.105,125.11,125.045,125.05,374200000.0
2008-12-16 22:15:00,125.05,125.095,125.045,125.095,310000001.0
2008-12-16 22:16:00,125.095,125.145,125.02,125.02,414000000.0
2008-12-16 22:17:00,125.025,125.03,124.88,124.88,537599999.0
2008-12-16 22:18:00,124.88,124.93,124.84,124.93,690799999.0
2008-12-16 22:19:00,124.935,124.965,124.87,124.87,742600001.0
2008-12-16 22:20:00,124.885,124.98,124.86,124.975,679200000.0
2008-12-16 22:21:00,124.975,125.02,124.895,124.995,700600000.0
2008-12-16 22:22:00,124.995,125.065,124.965,125.0,661400000.0
2008-12-16 22:23:00,124.995,125.095,124.995,125.06,786400000.0
2008-12-16 22:24:00,125.055,125.09,125.01,125.09,606200000.0
2008-12-16 22:25:00,125.08,125.325,125.08,125.27,588000000.0
2008-12-16 22:26:00,125.275,125.33,125.245,125.285,685199999.0
2008-12-16 22:27:00,125.295,125.35,125.29,125.35,771600000.0
2008-12-16 22:28:00,125.35,125.37,125.305,125.305,885800000.0
2008-12-16 22:29:00,125.31,125.35,125.3,125.325,591000001.0
2008-12-16 22:30:00,125.325,125.38,125.32,125.37,553400000.0
2008-12-16 22:31:00,125.37,125.37,125.27,125.34,732200000.0
2008-12-16 22:32:00,125.34,125.355,125.31,125.31,443000000.0
2008-12-16 22:33:00,125.31,125.31,125.135,125.155,495400000.0
2008-12-16 22:34:00,125.16,125.31,125.155,125.3,821599999.0
2008-12-16 22:35:00,125.305,125.33,125.165,125.185,632600000.0
2008-12-16 22:36:00,125.185,125.205,125.16,125.185,406000005.0
2008-12-16 22:37:00,125.185,125.24,125.165,125.17,503800000.0
2008-12-16 22:38:00,125.17,125.25,125.075,125.25,785200000.0
2008-12-16 22:39:00,125.26,125.325,125.235,125.325,842400001.0
2008-12-16 22:40:00,125.32,125.325,125.255,125.26,599400000.0
2008-12-16 22:41:00,125.275,125.305,125.26,125.28,663000000.0
2008-12-16 22:42:00,125.275,125.325,125.265,125.3,764200000.0
2008-12-16 22:43:00,125.3,125.3,125.195,125.24,462600000.0
2008-12-16 22:44:00,125.235,125.26,125.195,125.245,517600000.0
2008-12-16 22:45:00,125.25,125.375,125.25,125.375,393800001.0
2008-12-16 22:46:00,125.375,125.415,125.345,125.39,587200000.0
2008-12-16 22:47:00,125.39,125.395,125.23,125.25,713400000.0
2008-12-16 22:48:00,125.25,125.25,125.2,125.225,382400000.0
2008-12-16 22:49:00,125.225,125.24,125.185,125.195,317000000.0
2008-12-16 22:50:00,125.195,125.315,125.19,125.315,585400000.0
2008-12-16 22:51:00,125.32,125.37,125.27,125.365,739200000.0
2008-12-16 22:52:00,125.38,125.4,125.31,125.38,648000000.0
2008-12-16 22:53:00,125.38,125.405,125.31,125.38,533600000.0
2008-12-16 22:54:00,125.39,125.41,125.33,125.345,644400000.0
2008-12-16 22:55:00,125.35,125.43,125.325,125.365,648000000.0
2008-12-16 22:56:00,125.385,125.45,125.35,125.39,461400000.0
2008-12-16 22:57:00,125.39,125.415,125.29,125.35,721000000.0
2008-12-16 22:58:00,125.365,125.445,125.365,125.435,475600000.0
2008-12-16 22:59:00,125.41,125.43,125.385,125.405,335800000.0
2008-12-16 23:00:00,125.415,125.435,125.38,125.42,551600000.0
2008-12-16 23:01:00,125.415,125.45,125.325,125.36,477400000.0
2008-12-16 23:02:00,125.36,125.375,125.3,125.33,342200000.0
2008-12-16 23:03:00,125.33,125.355,125.285,125.33,549400000.0
2008-12-16 23:04:00,125.325,125.375,125.29,125.305,595400000.0
2008-12-16 23:05:00,125.345,125.365,125.285,125.3,519200000.0
2008-12-16 23:06:00,125.29,125.37,125.29,125.365,388200000.0
2008-12-16 23:07:00,125.375,125.415,125.35,125.35,555000000.0
2008-12-16 23:08:00,125.36,125.4,125.27,125.27,407200000.0
2008-12-16 23:09:00,125.265,125.335,125.25,125.29,585800000.0
2008-12-16 23:10:00,125.29,125.44,125.29,125.39,656399999.0
2008-12-16 23:11:00,125.4,125.425,125.39,125.415,191800000.0
2008-12-16 23:12:00,125.415,125.425,125.415,125.415,57200000.0
2008-12-16 23:13:00,125.415,125.445,125.415,125.43,227199999.0
2008-12-16 23:14:00,125.43,125.43,125.4,125.4,309800001.0
2008-12-16 23:15:00,125.41,125.41,125.36,125.4,337600000.0
2008-12-16 23:16:00,125.4,125.415,125.4,125.405,404199999.0
2008-12-16 23:17:00,125.405,125.445,125.39,125.44,387600000.0
2008-12-16 23:18:00,125.445,125.45,125.405,125.42,175400000.0
2008-12-16 23:19:00,125.42,125.425,125.315,125.335,481800000.0
2008-12-16 23:20:00,125.34,125.355,125.245,125.245,493600000.0
2008-12-16 23:21:00,125.245,125.345,125.245,125.32,479800000.0
2008-12-16 23:22:00,125.32,125.345,125.28,125.295,534000001.0
2008-12-16 23:23:00,125.3,125.32,125.275,125.29,489400005.0
2008-12-16 23:24:00,125.295,125.325,125.27,125.27,266200000.0
2008-12-16 23:25:00,125.27,125.27,125.2,125.215,367600000.0
2008-12-16 23:26:00,125.215,125.235,125.17,125.195,387200000.0
2008-12-16 23:27:00,125.19,125.225,125.115,125.14,410800000.0
2008-12-16 23:28:00,125.145,125.15,125.075,125.11,598200002.0
2008-12-16 23:29:00,125.11,125.135,125.02,125.04,262600001.0
2008-12-16 23:30:00,125.025,125.055,125.01,125.02,359200000.0
2008-12-16 23:31:00,125.02,125.095,125.01,125.035,365600000.0
2008-12-16 23:32:00,125.035,125.065,125.005,125.05,409999999.0
2008-12-16 23:33:00,125.045,125.19,125.045,125.155,624800000.0
2008-12-16 23:34:00,125.155,125.18,125.125,125.18,174800000.0
2008-12-16 23:35:00,125.175,125.18,125.065,125.09,352400000.0
2008-12-16 23:36:00,125.095,125.115,125.095,125.1,118800000.0
2008-12-16 23:37:00,125.095,125.14,125.095,125.12,412400000.0
2008-12-16 23:38:00,125.12,125.165,125.12,125.16,524800000.0
2008-12-16 23:39:00,125.165,125.17,125.14,125.17,591200002.0
2008-12-16 23:40:00,125.165,125.165,125.08,125.085,549400000.0
2008-12-16 23:41:00,125.085,125.095,125.01,125.035,243200000.0
2008-12-16 23:42:00,124.99,125.01,124.945,124.97,410200000.0
2008-12-16 23:43:00,124.97,124.97,124.865,124.895,209000000.0
2008-12-16 23:44:00,124.885,124.965,124.875,124.95,476800000.0
2008-12-16 23:45:00,124.95,124.96,124.875,124.905,341600000.0
2008-12-16 23:46:00,124.905,124.98,124.895,124.98,350000000.0
2008-12-16 23:47:00,124.985,125.01,124.97,124.995,134800000.0
2008-12-16 23:48:00,125.0,125.065,125.0,125.015,322600000.0
2008-12-16 23:49:00,125.015,125.015,124.905,124.985,547200001.0
2008-12-16 23:50:00,124.985,125.04,124.93,125.02,519800000.0
2008-12-16 23:51:00,125.025,125.05,124.935,124.97,404600000.0
2008-12-16 23:52:00,124.97,125.005,124.97,125.0,266000000.0
2008-12-16 23:53:00,125.0,125.0,124.925,124.93,282400000.0
2008-12-16 23:54:00,124.925,124.955,124.875,124.89,347200000.0
2008-12-16 23:55:00,124.885,124.9,124.8,124.81,358200000.0
2008-12-16 23:56:00,124.795,124.84,124.795,124.815,303000000.0
2008-12-16 23:57:00,124.825,124.825,124.695,124.77,595600001.0
2008-12-16 23:58:00,124.785,124.8,124.685,124.785,528400000.0
2008-12-16 23:59:00,124.78,124.91,124.665,124.665,767800000.0
2008-12-17 00:00:00,124.665,124.83,124.61,124.825,545200000.0
2008-12-17 00:01:00,124.85,124.925,124.64,124.8,428400000.0
2008-12-17 00:02:00,124.775,124.775,124.72,124.75,343800000.0
2008-12-17 00:03:00,124.755,124.805,124.72,124.745,527200000.0
2008-12-17 00:04:00,124.745,124.75,124.62,124.72,351400000.0
2008-12-17 00:05:00,124.715,124.75,124.62,124.725,311399999.0
2008-12-17 00:06:00,124.725,124.745,124.65,124.735,144000000.0
2008-12-17 00:07:00,124.735,124.775,124.73,124.74,152000000.0
2008-12-17 00:08:00,124.735,124.74,124.705,124.73,79200000.0
2008-12-17 00:09:00,124.73,124.74,124.73,124.73,42000000.0
2008-12-17 00:10:00,124.74,124.74,124.72,124.725,42000000.0
2008-12-17 00:11:00,124.725,124.74,124.635,124.7,91600000.0
2008-12-17 00:12:00,124.71,124.92,124.7,124.815,125600000.0
2008-12-17 00:13:00,124.82,124.83,124.73,124.79,74600000.0
2008-12-17 00:14:00,124.79,124.81,124.77,124.78,70000000.0
2008-12-17 00:15:00,124.78,124.83,124.765,124.765,38000000.0
2008-12-17 00:16:00,124.765,124.885,124.765,124.825,71000000.0
2008-12-17 00:17:00,124.82,124.825,124.785,124.825,40000000.0
2008-12-17 00:18:00,124.835,124.84,124.805,124.81,132000000.0
2008-12-17 00:19:00,124.805,124.825,124.805,124.825,40000000.0
2008-12-17 00:20:00,124.83,124.87,124.82,124.835,166000000.0
2008-12-17 00:21:00,124.83,124.84,124.82,124.82,80000000.0
2008-12-17 00:22:00,124.815,124.825,124.78,124.815,127600000.0
2008-12-17 00:23:00,124.81,124.83,124.805,124.83,80000000.0
2008-12-17 00:24:00,124.825,124.875,124.825,124.875,74000000.0
2008-12-17 00:25:00,124.89,124.96,124.88,124.94,266000000.0
2008-12-17 00:26:00,124.945,125.105,124.94,125.05,320600000.0
2008-12-17 00:27:00,125.05,125.07,125.04,125.05,144000000.0
2008-12-17 00:28:00,125.05,125.05,125.04,125.04,208000000.0
2008-12-17 00:29:00,125.04,125.165,125.04,125.075,432400000.0
2008-12-17 00:30:00,125.095,125.145,125.05,125.115,448400000.0
2008-12-17 00:31:00,125.115,125.12,125.115,125.12,104000000.0
2008-12-17 00:32:00,125.135,125.145,125.105,125.12,162400000.0
2008-12-17 00:33:00,125.125,125.17,125.1,125.16,314000000.0
2008-12-17 00:34:00,125.16,125.18,125.13,125.13,194400000.0
2008-12-17 00:35:00,125.17,125.22,125.13,125.18,235600000.0
2008-12-17 00:36:00,125.19,125.23,125.175,125.22,106800000.0
2008-12-17 00:37:00,125.205,125.26,125.19,125.21,204600000.0
2008-12-17 00:38:00,124.97,124.98,124.95,124.97,132000000.0
2008-12-17 00:39:00,125.23,125.255,125.23,125.23,132000000.0
2008-12-17 00:40:00,125.24,125.24,125.23,125.23,45000000.0
2008-12-17 00:41:00,125.23,125.23,125.22,125.23,24000000.0
2008-12-17 00:42:00,125.23,125.23,125.065,125.08,128000000.0
2008-12-17 00:43:00,125.08,125.08,125.01,125.035,368000000.0
2008-12-17 00:44:00,125.05,125.095,125.035,125.08,224400000.0
2008-12-17 00:45:00,124.94,124.96,124.91,124.94,64400000.0
2008-12-17 00:46:00,125.055,125.06,125.04,125.04,64400000.0
2008-12-17 00:47:00,125.04,125.04,124.995,125.005,156200000.0
2008-12-17 00:48:00,125.015,125.035,125.005,125.005,78400000.0
2008-12-17 00:49:00,125.005,125.015,125.0,125.0,84400000.0
2008-12-17 00:50:00,125.0,125.04,124.98,124.98,207600000.0
2008-12-17 00:51:00,124.97,124.995,124.945,124.965,204800000.0
2008-12-17 00:52:00,124.965,124.99,124.955,124.96,194000000.0
2008-12-17 00:53:00,124.96,124.985,124.9,124.945,265200001.0
2008-12-17 00:54:00,124.96,124.965,124.9,124.945,170000000.0
2008-12-17 00:55:00,124.96,124.96,124.96,124.96,48000000.0
2008-12-17 00:56:00,124.96,125.055,124.92,124.94,232000000.0
2008-12-17 00:57:00,124.94,124.985,124.94,124.985,112400000.0
2008-12-17 00:58:00,124.985,124.985,124.965,124.975,94400000.0
2008-12-17 00:59:00,124.975,124.975,124.975,124.975,13200000.0
2008-12-17 01:00:00,124.985,125.025,124.97,125.025,166000000.0
2008-12-17 01:01:00,125.035,125.115,125.02,125.115,281000000.0
2008-12-17 01:02:00,125.11,125.145,125.095,125.145,83000000.0
2008-12-17 01:03:00,125.135,125.225,125.135,125.21,76400000.0
2008-12-17 01:04:00,125.21,125.21,125.21,125.21,56000000.0
2008-12-17 01:05:00,125.21,125.23,125.21,125.23,28800000.0
2008-12-17 01:06:00,125.22,125.22,125.21,125.21,124000000.0
2008-12-17 01:07:00,125.165,125.21,125.13,125.155,63400000.0
2008-12-17 01:08:00,125.195,125.21,125.15,125.15,229800000.0
2008-12-17 01:09:00,125.165,125.22,125.13,125.205,122600000.0
2008-12-17 01:10:00,125.22,125.265,125.21,125.22,85200000.0
2008-12-17 01:11:00,125.22,125.235,125.2,125.22,113600000.0
2008-12-17 01:12:00,125.22,125.22,125.21,125.21,26400000.0
2008-12-17 01:13:00,125.21,125.21,125.21,125.21,9600000.0
2008-12-17 01:14:00,125.21,125.21,125.21,125.21,8000000.0
2008-12-17 01:15:00,125.21,125.21,125.14,125.15,124400000.0
2008-12-17 01:16:00,125.15,125.15,125.095,125.11,61200000.0
2008-12-17 01:17:00,125.11,125.14,125.11,125.115,55600001.0
2008-12-17 01:18:00,125.105,125.12,125.09,125.12,115800000.0
2008-12-17 01:19:00,125.145,125.165,125.12,125.125,32600000.0
2008-12-17 01:20:00,125.125,125.19,125.125,125.175,68800000.0
2008-12-17 01:21:00,125.175,125.2,125.145,125.15,175600000.0
2008-12-17 01:22:00,125.15,125.2,125.13,125.155,135200000.0
2008-12-17 01:23:00,125.17,125.17,125.15,125.155,63200000.0
2008-12-17 01:24:00,125.155,125.17,125.155,125.155,31600000.0
2008-12-17 01:25:00,125.155,125.165,125.15,125.165,61600000.0
2008-12-17 01:26:00,125.17,125.2,125.17,125.185,27600000.0
2008-12-17 01:27:00,125.19,125.19,125.18,125.18,29200000.0
2008-12-17 01:28:00,125.18,125.185,125.11,125.125,330800001.0
2008-12-17 01:29:00,125.125,125.175,125.06,125.07,397000000.0
2008-12-17 01:30:00,125.07,125.1,125.05,125.065,186800000.0
2008-12-17 01:31:00,125.065,125.065,124.995,124.995,234800000.0
2008-12-17 01:32:00,125.01,125.025,124.955,124.955,291200000.0
2008-12-17 01:33:00,124.945,124.975,124.945,124.975,265600000.0
2008-12-17 01:34:00,124.975,124.98,124.935,124.935,174200000.0
2008-12-17 01:35:00,124.935,124.975,124.935,124.965,78200000.0
2008-12-17 01:36:00,124.975,125.015,124.97,124.97,235400000.0
2008-12-17 01:37:00,124.97,124.975,124.94,124.945,88800000.0
2008-12-17 01:38:00,124.94,124.965,124.925,124.955,302799999.0
2008-12-17 01:39:00,124.94,124.96,124.92,124.925,328000000.0
2008-12-17 01:40:00,124.93,124.94,124.86,124.905,263200000.0
2008-12-17 01:41:00,124.905,124.905,124.82,124.82,192600000.0
2008-12-17 01:42:00,124.835,124.835,124.795,124.805,54400000.0
2008-12-17 01:43:00,124.8,124.845,124.78,124.785,249600000.0
2008-12-17 01:44:00,124.815,124.92,124.815,124.92,439000000.0
2008-12-17 01:45:00,124.92,124.945,124.875,124.915,320799998.0
2008-12-17 01:46:00,124.915,124.965,124.915,124.94,171599999.0
2008-12-17 01:47:00,124.94,124.97,124.91,124.935,342199999.0
2008-12-17 01:48:00,124.935,125.035,124.935,125.005,203400000.0
2008-12-17 01:49:00,125.01,125.055,124.96,124.99,171000000.0
2008-12-17 01:50:00,124.975,125.005,124.92,124.935,384399999.0
2008-12-17 01:51:00,124.95,125.015,124.945,124.96,471600000.0
2008-12-17 01:52:00,124.975,124.995,124.84,124.865,326800000.0
2008-12-17 01:53:00,124.87,124.98,124.825,124.935,260800000.0
2008-12-17 01:54:00,124.935,124.98,124.845,124.965,371000000.0
2008-12-17 01:55:00,124.995,125.01,124.93,124.935,231800000.0
2008-12-17 01:56:00,124.935,124.945,124.88,124.905,105400000.0
2008-12-17 01:57:00,124.925,124.935,124.84,124.845,227800000.0
2008-12-17 01:58:00,124.85,124.88,124.755,124.795,243600000.0
2008-12-17 01:59:00,124.79,124.79,124.71,124.725,323800000.0
2008-12-17 02:00:00,124.73,124.755,124.69,124.705,205000000.0
2008-12-17 02:01:00,124.705,124.725,124.695,124.695,143600000.0
2008-12-17 02:02:00,124.695,124.765,124.695,124.75,156400000.0
2008-12-17 02:03:00,124.745,124.86,124.745,124.835,167600000.0
2008-12-17 02:04:00,124.825,124.835,124.8,124.835,110800000.0
2008-12-17 02:05:00,124.84,124.9,124.84,124.855,140200000.0
2008-12-17 02:06:00,124.86,124.91,124.86,124.905,261400000.0
2008-12-17 02:07:00,124.905,124.95,124.88,124.93,415600000.0
2008-12-17 02:08:00,124.925,124.975,124.92,124.975,222000000.0
2008-12-17 02:09:00,124.95,124.98,124.945,124.96,172200000.0
2008-12-17 02:10:00,124.955,124.975,124.92,124.96,215200000.0
2008-12-17 02:11:00,124.96,124.98,124.94,124.94,193200000.0
2008-12-17 02:12:00,124.95,124.955,124.93,124.93,38600000.0
2008-12-17 02:13:00,124.93,124.935,124.875,124.92,192000000.0
2008-12-17 02:14:00,124.915,124.97,124.91,124.97,156400000.0
2008-12-17 02:15:00,124.97,124.98,124.96,124.965,55600000.0
2008-12-17 02:16:00,124.955,124.975,124.93,124.965,96400000.0
2008-12-17 02:17:00,124.96,124.98,124.96,124.965,95600000.0
2008-12-17 02:18:00,124.965,124.965,124.865,124.89,197200000.0
2008-12-17 02:19:00,124.875,124.885,124.85,124.885,85600000.0
2008-12-17 02:20:00,124.875,124.895,124.87,124.89,33200000.0
2008-12-17 02:21:00,124.895,124.895,124.86,124.86,77200000.0
2008-12-17 02:22:00,124.855,124.9,124.845,124.895,78800000.0
2008-12-17 02:23:00,124.89,124.92,124.89,124.89,211400000.0
2008-12-17 02:24:00,124.89,124.91,124.88,124.9,69200000.0
2008-12-17 02:25:00,124.9,124.92,124.885,124.905,92600000.0
2008-12-17 02:26:00,124.905,124.915,124.905,124.905,39200000.0
2008-12-17 02:27:00,124.905,124.935,124.895,124.935,60400000.0
2008-12-17 02:28:00,124.925,124.985,124.915,124.945,236400000.0
2008-12-17 02:29:00,124.945,124.945,124.91,124.935,93400000.0
2008-12-17 02:30:00,124.935,124.98,124.935,124.945,98000000.0
2008-12-17 02:31:00,124.945,124.995,124.945,124.985,264800000.0
2008-12-17 02:32:00,124.985,124.985,124.945,124.96,482800000.0
2008-12-17 02:33:00,124.96,124.975,124.96,124.96,65200000.0
2008-12-17 02:34:00,124.95,124.995,124.925,124.985,135400000.0
2008-12-17 02:35:00,124.995,124.995,124.93,124.945,132200000.0
2008-12-17 02:36:00,124.945,124.975,124.93,124.95,127200000.0
2008-12-17 02:37:00,124.955,124.975,124.925,124.945,58400000.0
2008-12-17 02:38:00,124.95,124.95,124.925,124.925,78200000.0
2008-12-17 02:39:00,124.92,124.94,124.915,124.925,99600000.0
2008-12-17 02:40:00,124.93,124.93,124.9,124.91,234800000.0
2008-12-17 02:41:00,124.91,124.94,124.905,124.94,120200000.0
2008-12-17 02:42:00,124.94,124.96,124.94,124.955,23800000.0
2008-12-17 02:43:00,124.955,124.985,124.955,124.98,38000000.0
2008-12-17 02:44:00,124.97,124.985,124.945,124.96,174000000.0
2008-12-17 02:45:00,124.975,124.99,124.945,124.97,355200000.0
2008-12-17 02:46:00,124.97,124.97,124.895,124.905,242400000.0
2008-12-17 02:47:00,124.905,124.935,124.88,124.91,176800000.0
2008-12-17 02:48:00,124.91,124.91,124.875,124.91,127000000.0
2008-12-17 02:49:00,124.91,124.99,124.905,124.99,122400000.0
2008-12-17 02:50:00,124.99,125.0,124.91,124.985,163200000.0
2008-12-17 02:51:00,124.985,125.055,124.985,125.025,57600000.0
2008-12-17 02:52:00,125.025,125.04,125.0,125.025,87400000.0
2008-12-17 02:53:00,125.02,125.055,125.02,125.045,52800000.0
2008-12-17 02:54:00,125.045,125.085,125.04,125.075,158200000.0
2008-12-17 02:55:00,125.095,125.1,125.04,125.085,158200000.0
2008-12-17 02:56:00,125.085,125.145,125.075,125.14,160000000.0
2008-12-17 02:57:00,125.16,125.175,125.145,125.16,135800000.0
2008-12-17 02:58:00,125.16,125.19,125.12,125.12,175400000.0
2008-12-17 02:59:00,125.135,125.18,125.115,125.17,204800000.0
2008-12-17 03:00:00,125.17,125.19,125.165,125.175,157200000.0
2008-12-17 03:01:00,125.18,125.215,125.18,125.195,133000000.0
2008-12-17 03:02:00,125.185,125.22,125.18,125.21,129400000.0
2008-12-17 03:03:00,125.21,125.215,125.135,125.15,228800000.0
2008-12-17 03:04:00,125.14,125.16,125.1,125.14,350800000.0
2008-12-17 03:05:00,125.14,125.15,125.12,125.12,338200000.0
2008-12-17 03:06:00,125.12,125.14,125.105,125.13,221600000.0
2008-12-17 03:07:00,125.13,125.14,125.11,125.14,133800000.0
2008-12-17 03:08:00,125.14,125.15,125.115,125.135,188000000.0
2008-12-17 03:09:00,125.135,125.135,125.105,125.125,157200000.0
2008-12-17 03:10:00,125.125,125.125,125.125,125.125,72800000.0
2008-12-17 03:11:00,125.125,125.13,125.11,125.125,75200000.0
2008-12-17 03:12:00,125.13,125.135,125.115,125.12,133400000.0
2008-12-17 03:13:00,125.125,125.14,125.07,125.075,212400000.0
2008-12-17 03:14:00,125.07,125.07,125.005,125.005,370400004.0
2008-12-17 03:15:00,125.005,125.055,124.995,125.055,209400000.0
2008-12-17 03:16:00,125.045,125.07,125.02,125.055,160200000.0
2008-12-17 03:17:00,125.055,125.075,125.03,125.065,65600000.0
2008-12-17 03:18:00,125.06,125.095,125.055,125.095,82800000.0
2008-12-17 03:19:00,125.095,125.2,125.095,125.2,95800000.0
2008-12-17 03:20:00,125.2,125.235,125.185,125.205,113600000.0
2008-12-17 03:21:00,125.19,125.21,125.185,125.2,45600000.0
2008-12-17 03:22:00,125.2,125.2,125.17,125.185,57000000.0
2008-12-17 03:23:00,125.195,125.215,125.185,125.21,41600000.0
2008-12-17 03:24:00,125.21,125.22,125.185,125.21,23600000.0
2008-12-17 03:25:00,125.2,125.21,125.2,125.21,13600000.0
2008-12-17 03:26:00,125.2,125.205,125.2,125.2,18000000.0
2008-12-17 03:27:00,125.2,125.23,125.2,125.225,85600000.0
2008-12-17 03:28:00,125.225,125.23,125.155,125.195,55200000.0
2008-12-17 03:29:00,125.195,125.195,125.195,125.195,4000000.0
2008-12-17 03:30:00,125.195,125.195,125.175,125.175,25600000.0
2008-12-17 03:31:00,125.175,125.2,125.175,125.195,57600000.0
2008-12-17 03:32:00,125.195,125.325,125.195,125.325,287600000.0
2008-12-17 03:33:00,125.325,125.365,125.305,125.325,198000000.0
2008-12-17 03:34:00,125.33,125.35,125.325,125.335,120400000.0
2008-12-17 03:35:00,125.33,125.345,125.265,125.295,216600000.0
2008-12-17 03:36:00,125.295,125.295,125.22,125.225,171600000.0
2008-12-17 03:37:00,125.23,125.24,125.175,125.18,174400000.0
2008-12-17 03:38:00,125.19,125.19,125.155,125.17,135600000.0
2008-12-17 03:39:00,125.155,125.165,125.08,125.12,213400000.0
2008-12-17 03:40:00,125.125,125.165,125.08,125.08,150600000.0
2008-12-17 03:41:00,125.08,125.08,124.94,125.005,270000000.0
2008-12-17 03:42:00,125.01,125.065,125.0,125.0,229400000.0
2008-12-17 03:43:00,125.0,125.025,124.925,124.94,284000000.0
2008-12-17 03:44:00,124.94,125.015,124.94,125.005,156000000.0
2008-12-17 03:45:00,125.005,125.02,124.99,125.005,71000000.0
2008-12-17 03:46:00,124.995,124.995,124.865,124.92,171000000.0
2008-12-17 03:47:00,124.915,124.985,124.89,124.98,202600000.0
2008-12-17 03:48:00,124.98,124.99,124.865,124.875,321800003.0
2008-12-17 03:49:00,124.875,124.955,124.795,124.915,277400000.0
2008-12-17 03:50:00,124.9,124.935,124.895,124.935,147800000.0
2008-12-17 03:51:00,124.93,124.93,124.88,124.915,178200000.0
2008-12-17 03:52:00,124.915,124.935,124.88,124.925,138400000.0
2008-12-17 03:53:00,124.925,125.04,124.925,125.04,229600000.0
2008-12-17 03:54:00,125.015,125.135,125.01,125.135,256800000.0
2008-12-17 03:55:00,125.14,125.18,125.115,125.14,128000000.0
2008-12-17 03:56:00,125.14,125.14,125.09,125.09,167399999.0
2008-12-17 03:57:00,125.09,125.175,125.075,125.175,309600000.0
2008-12-17 03:58:00,125.165,125.205,125.12,125.16,242400000.0
2008-12-17 03:59:00,125.16,125.16,125.095,125.095,154400000.0
2008-12-17 04:00:00,125.095,125.145,125.06,125.145,407400000.0
2008-12-17 04:01:00,125.145,125.19,125.12,125.19,212599999.0
2008-12-17 04:02:00,125.19,125.265,125.19,125.205,341800004.0
2008-12-17 04:03:00,125.22,125.22,125.175,125.185,218600000.0
2008-12-17 04:04:00,125.185,125.22,125.175,125.205,134400000.0
2008-12-17 04:05:00,125.215,125.215,125.175,125.175,97600000.0
2008-12-17 04:06:00,125.175,125.245,125.16,125.245,337600001.0
2008-12-17 04:07:00,125.245,125.27,125.225,125.25,230200000.0
2008-12-17 04:08:00,125.25,125.28,125.235,125.27,219200000.0
2008-12-17 04:09:00,125.28,125.305,125.24,125.24,292600000.0
2008-12-17 04:10:00,125.245,125.275,125.225,125.26,136400000.0
2008-12-17 04:11:00,125.265,125.265,125.19,125.2,103800000.0
2008-12-17 04:12:00,125.21,125.215,125.115,125.125,182000000.0
2008-12-17 04:13:00,125.14,125.17,125.105,125.105,280600000.0
2008-12-17 04:14:00,125.095,125.095,125.04,125.07,220000000.0
2008-12-17 04:15:00,125.07,125.105,125.06,125.105,255800000.0
2008-12-17 04:16:00,125.11,125.11,125.085,125.095,80200000.0
2008-12-17 04:17:00,125.09,125.135,125.07,125.135,275400002.0
2008-12-17 04:18:00,125.13,125.155,125.085,125.14,430200004.0
2008-12-17 04:19:00,125.13,125.145,125.12,125.14,107400000.0
2008-12-17 04:20:00,125.145,125.145,125.075,125.09,301400008.0
2008-12-17 04:21:00,125.105,125.135,125.09,125.11,363600000.0
2008-12-17 04:22:00,125.11,125.14,125.1,125.12,163200000.0
2008-12-17 04:23:00,125.125,125.155,125.105,125.12,359600000.0
2008-12-17 04:24:00,125.12,125.125,125.1,125.115,246800001.0
2008-12-17 04:25:00,125.125,125.175,125.11,125.12,314800000.0
2008-12-17 04:26:00,125.145,125.305,125.145,125.25,149600000.0
2008-12-17 04:27:00,125.245,125.27,125.215,125.26,108800000.0
2008-12-17 04:28:00,125.255,125.315,125.24,125.3,163200000.0
2008-12-17 04:29:00,125.3,125.325,125.265,125.295,226400000.0
2008-12-17 04:30:00,125.295,125.345,125.295,125.295,163200000.0
2008-12-17 04:31:00,125.295,125.325,125.23,125.315,240400000.0
2008-12-17 04:32:00,125.3,125.325,125.27,125.275,291599999.0
2008-12-17 04:33:00,125.275,125.275,125.23,125.24,126000001.0
2008-12-17 04:34:00,125.23,125.275,125.175,125.24,243400001.0
2008-12-17 04:35:00,125.24,125.255,125.205,125.235,317000000.0
2008-12-17 04:36:00,125.235,125.27,125.235,125.265,137800000.0
2008-12-17 04:37:00,125.27,125.31,125.25,125.265,126000000.0
2008-12-17 04:38:00,125.27,125.3,125.27,125.285,104800000.0
2008-12-17 04:39:00,125.285,125.355,125.285,125.35,100000000.0
2008-12-17 04:40:00,125.365,125.375,125.29,125.31,142600000.0
2008-12-17 04:41:00,125.3,125.38,125.3,125.38,104000001.0
2008-12-17 04:42:00,125.385,125.385,125.325,125.345,97200000.0
2008-12-17 04:43:00,125.345,125.37,125.315,125.37,117200000.0
2008-12-17 04:44:00,125.375,125.38,125.295,125.325,146800000.0
2008-12-17 04:45:00,125.31,125.38,125.31,125.38,106000000.0
2008-12-17 04:46:00,125.39,125.39,125.36,125.38,56600000.0
2008-12-17 04:47:00,125.39,125.39,125.365,125.38,71400000.0
2008-12-17 04:48:00,125.375,125.385,125.365,125.37,92800000.0
2008-12-17 04:49:00,125.36,125.37,125.345,125.345,95600000.0
2008-12-17 04:50:00,125.345,125.375,125.34,125.35,144200000.0
2008-12-17 04:51:00,125.35,125.355,125.32,125.35,191200000.0
2008-12-17 04:52:00,125.345,125.4,125.345,125.365,186600000.0
2008-12-17 04:53:00,125.38,125.43,125.365,125.4,196600000.0
2008-12-17 04:54:00,125.39,125.405,125.365,125.395,126200000.0
2008-12-17 04:55:00,125.395,125.41,125.39,125.4,37600000.0
2008-12-17 04:56:00,125.385,125.395,125.355,125.36,46800000.0
2008-12-17 04:57:00,125.355,125.36,125.35,125.355,105000000.0
2008-12-17 04:58:00,125.35,125.355,125.345,125.355,75000000.0
2008-12-17 04:59:00,125.35,125.355,125.31,125.325,116200000.0
2008-12-17 05:00:00,125.32,125.33,125.31,125.33,40600000.0
2008-12-17 05:01:00,125.325,125.325,125.305,125.31,27600000.0
2008-12-17 05:02:00,125.305,125.31,125.305,125.305,13000000.0
2008-12-17 05:03:00,125.315,125.32,125.315,125.315,10000000.0
2008-12-17 05:04:00,125.305,125.33,125.295,125.31,72000000.0
2008-12-17 05:05:00,125.305,125.33,125.305,125.33,48200000.0
2008-12-17 05:06:00,125.325,125.325,125.3,125.305,45200000.0
2008-12-17 05:07:00,125.3,125.37,125.3,125.345,60200000.0
2008-12-17 05:08:00,125.345,125.38,125.345,125.365,24200000.0
2008-12-17 05:09:00,125.365,125.38,125.36,125.38,14200000.0
2008-12-17 05:10:00,125.385,125.39,125.35,125.355,71200000.0
2008-12-17 05:11:00,125.355,125.375,125.355,125.375,25000000.0
2008-12-17 05:12:00,125.365,125.375,125.36,125.375,28000000.0
2008-12-17 05:13:00,125.355,125.365,125.315,125.335,114000000.0
2008-12-17 05:14:00,125.335,125.34,125.335,125.34,200800000.0
2008-12-17 05:15:00,125.34,125.37,125.34,125.345,163999999.0
2008-12-17 05:16:00,125.34,125.36,125.31,125.33,34000000.0
2008-12-17 05:17:00,125.33,125.33,125.32,125.33,58000000.0
2008-12-17 05:18:00,125.325,125.385,125.315,125.345,178200000.0
2008-12-17 05:19:00,125.345,125.345,125.305,125.32,93600000.0
2008-12-17 05:20:00,125.325,125.325,125.305,125.315,158000000.0
2008-12-17 05:21:00,125.315,125.325,125.29,125.29,111600000.0
2008-12-17 05:22:00,125.29,125.29,125.26,125.265,175400000.0
2008-12-17 05:23:00,125.265,125.29,125.255,125.265,90000000.0
2008-12-17 05:24:00,125.265,125.28,125.265,125.265,77400000.0
2008-12-17 05:25:00,125.265,125.28,125.255,125.28,57000000.0
2008-12-17 05:26:00,125.28,125.285,125.265,125.27,298800000.0
2008-12-17 05:27:00,125.27,125.295,125.265,125.295,160000000.0
2008-12-17 05:28:00,125.295,125.32,125.295,125.315,47600000.0
2008-12-17 05:29:00,125.315,125.345,125.315,125.345,50600000.0
2008-12-17 05:30:00,125.345,125.36,125.335,125.335,79800000.0
2008-12-17 05:31:00,125.335,125.335,125.28,125.29,268000000.0
2008-12-17 05:32:00,125.29,125.31,125.285,125.295,91200000.0
2008-12-17 05:33:00,125.27,125.3,125.265,125.265,50200000.0
2008-12-17 05:34:00,125.275,125.275,125.265,125.265,76800000.0
2008-12-17 05:35:00,125.265,125.27,125.25,125.255,51000000.0
2008-12-17 05:36:00,125.255,125.265,125.235,125.24,84000000.0
2008-12-17 05:37:00,125.24,125.24,125.22,125.225,37600000.0
2008-12-17 05:38:00,125.225,125.225,125.17,125.17,180200000.0
2008-12-17 05:39:00,125.17,125.185,125.145,125.165,207800000.0
2008-12-17 05:40:00,125.165,125.22,125.155,125.2,129400000.0
2008-12-17 05:41:00,125.195,125.195,125.16,125.165,54800000.0
2008-12-17 05:42:00,125.165,125.165,125.15,125.155,43800000.0
2008-12-17 05:43:00,125.13,125.155,125.125,125.135,202800000.0
2008-12-17 05:44:00,125.14,125.145,125.105,125.105,64000000.0
2008-12-17 05:45:00,125.11,125.115,125.085,125.1,150400000.0
2008-12-17 05:46:00,125.1,125.11,125.085,125.11,123200000.0
2008-12-17 05:47:00,125.105,125.11,124.98,125.025,163800000.0
2008-12-17 05:48:00,125.025,125.025,124.96,124.975,237200000.0
2008-12-17 05:49:00,124.975,124.985,124.965,124.975,130000000.0
2008-12-17 05:50:00,124.975,125.005,124.97,125.0,112200000.0
2008-12-17 05:51:00,125.005,125.055,125.005,125.055,173200000.0
2008-12-17 05:52:00,125.055,125.1,125.055,125.09,71200000.0
2008-12-17 05:53:00,125.1,125.105,125.065,125.08,74600000.0
2008-12-17 05:54:00,125.08,125.09,125.035,125.075,135200000.0
2008-12-17 05:55:00,125.075,125.075,125.005,125.005,138800000.0
2008-12-17 05:56:00,124.995,124.995,124.95,124.965,158800000.0
2008-12-17 05:57:00,124.95,124.99,124.945,124.99,199800000.0
2008-12-17 05:58:00,124.99,125.01,124.985,124.99,93400000.0
2008-12-17 05:59:00,124.99,124.99,124.97,124.97,66600000.0
2008-12-17 06:00:00,124.97,124.985,124.97,124.97,38600000.0
2008-12-17 06:01:00,124.97,125.0,124.96,125.0,96400000.0
2008-12-17 06:02:00,125.0,125.015,124.985,125.0,166200000.0
2008-12-17 06:03:00,125.0,125.015,124.965,125.0,140600000.0
2008-12-17 06:04:00,125.0,125.015,124.995,124.995,72800000.0
2008-12-17 06:05:00,125.0,125.025,125.0,125.01,70600000.0
2008-12-17 06:06:00,125.01,125.025,124.94,124.955,167200000.0
2008-12-17 06:07:00,124.955,124.975,124.865,124.875,424399999.0
2008-12-17 06:08:00,124.88,124.955,124.87,124.92,217600000.0
2008-12-17 06:09:00,124.92,124.92,124.88,124.895,279600000.0
2008-12-17 06:10:00,124.885,124.915,124.84,124.895,514200000.0
2008-12-17 06:11:00,124.89,124.93,124.865,124.925,218400000.0
2008-12-17 06:12:00,124.925,124.955,124.91,124.955,130000000.0
2008-12-17 06:13:00,124.945,125.015,124.945,124.975,227000000.0
2008-12-17 06:14:00,124.975,125.04,124.97,125.01,247400000.0
2008-12-17 06:15:00,125.005,125.065,125.005,125.065,134600000.0
2008-12-17 06:16:00,125.08,125.12,125.065,125.075,161600000.0
2008-12-17 06:17:00,125.075,125.075,125.035,125.04,170400000.0
2008-12-17 06:18:00,125.05,125.085,125.015,125.02,210400000.0
2008-12-17 06:19:00,125.02,125.06,125.02,125.06,161000000.0
2008-12-17 06:20:00,125.055,125.09,125.025,125.09,158600000.0
2008-12-17 06:21:00,125.09,125.1,125.07,125.085,150400000.0
2008-12-17 06:22:00,125.07,125.125,125.07,125.12,289400000.0
2008-12-17 06:23:00,125.125,125.125,125.025,125.055,348200000.0
2008-12-17 06:24:00,125.055,125.08,125.0,125.02,226600000.0
2008-12-17 06:25:00,125.03,125.08,125.005,125.05,246200000.0
2008-12-17 06:26:00,125.05,125.075,125.035,125.06,144800000.0
2008-12-17 06:27:00,125.06,125.06,125.02,125.02,110800000.0
2008-12-17 06:28:00,125.02,125.05,125.015,125.025,111200000.0
2008-12-17 06:29:00,125.01,125.01,124.945,124.965,375400000.0
2008-12-17 06:30:00,124.96,124.975,124.89,124.91,401600000.0
2008-12-17 06:31:00,124.915,124.93,124.88,124.88,382999997.0
2008-12-17 06:32:00,124.895,124.9,124.875,124.88,192799999.0
2008-12-17 06:33:00,124.895,124.895,124.86,124.865,147000000.0
2008-12-17 06:34:00,124.86,124.885,124.845,124.875,211000000.0
2008-12-17 06:35:00,124.875,124.945,124.875,124.91,430799995.0
2008-12-17 06:36:00,124.91,125.005,124.9,124.985,409399999.0
2008-12-17 06:37:00,124.995,125.015,124.955,124.96,278000000.0
2008-12-17 06:38:00,124.96,124.995,124.955,124.975,322200000.0
2008-12-17 06:39:00,124.98,125.035,124.98,125.035,216800000.0
2008-12-17 06:40:00,125.035,125.125,125.03,125.125,162800000.0
2008-12-17 06:41:00,125.125,125.125,125.035,125.06,255200000.0
2008-12-17 06:42:00,125.065,125.075,125.02,125.075,241000000.0
2008-12-17 06:43:00,125.075,125.075,125.05,125.065,180400000.0
2008-12-17 06:44:00,125.065,125.095,125.065,125.065,251400000.0
2008-12-17 06:45:00,125.065,125.125,125.065,125.11,77600000.0
2008-12-17 06:46:00,125.12,125.12,125.0,125.04,341600000.0
2008-12-17 06:47:00,125.045,125.09,125.0,125.05,240400000.0
2008-12-17 06:48:00,125.055,125.085,124.98,124.995,161400000.0
2008-12-17 06:49:00,124.995,125.02,124.975,125.01,178800000.0
2008-12-17 06:50:00,125.02,125.055,124.935,125.005,324200000.0
2008-12-17 06:51:00,125.0,125.125,124.995,125.055,284600000.0
2008-12-17 06:52:00,125.05,125.165,125.05,125.155,209000000.0
2008-12-17 06:53:00,125.155,125.21,125.14,125.195,253000000.0
2008-12-17 06:54:00,125.195,125.23,125.14,125.15,357600000.0
2008-12-17 06:55:00,125.135,125.185,125.13,125.17,352200000.0
2008-12-17 06:56:00,125.175,125.175,124.985,125.01,486400001.0
2008-12-17 06:57:00,125.005,125.02,124.96,125.0,270600000.0
2008-12-17 06:58:00,125.0,125.055,124.96,125.025,475400000.0
2008-12-17 06:59:00,125.04,125.18,125.04,125.065,668800000.0
2008-12-17 07:00:00,125.07,125.13,125.055,125.1,220800000.0
2008-12-17 07:01:00,125.1,125.1,124.99,125.025,127000000.0
2008-12-17 07:02:00,125.03,125.085,124.95,124.96,302400000.0
2008-12-17 07:03:00,124.96,124.985,124.93,124.95,132400000.0
2008-12-17 07:04:00,124.95,124.99,124.88,124.945,114600000.0
2008-12-17 07:05:00,124.95,125.005,124.93,124.95,197800000.0
2008-12-17 07:06:00,124.95,124.95,124.875,124.885,588599999.0
2008-12-17 07:07:00,124.87,124.89,124.77,124.82,628200000.0
2008-12-17 07:08:00,124.82,124.845,124.755,124.79,395000000.0
2008-12-17 07:09:00,124.79,124.88,124.775,124.83,392599999.0
2008-12-17 07:10:00,124.83,124.86,124.68,124.69,413200000.0
2008-12-17 07:11:00,124.695,124.765,124.655,124.7,307600000.0
2008-12-17 07:12:00,124.71,124.775,124.71,124.745,245400000.0
2008-12-17 07:13:00,124.745,124.83,124.71,124.775,320000000.0
2008-12-17 07:14:00,124.775,124.79,124.745,124.75,299599999.0
2008-12-17 07:15:00,124.75,124.79,124.745,124.755,210800000.0
2008-12-17 07:16:00,124.76,124.765,124.75,124.755,60600000.0
2008-12-17 07:17:00,124.745,124.815,124.745,124.815,335200000.0
2008-12-17 07:18:00,124.815,124.835,124.805,124.81,369800000.0
2008-12-17 07:19:00,124.82,124.845,124.75,124.76,398799999.0
2008-12-17 07:20:00,124.775,124.83,124.74,124.805,427400000.0
2008-12-17 07:21:00,124.81,124.875,124.805,124.82,342200000.0
2008-12-17 07:22:00,124.825,124.84,124.805,124.835,193400000.0
2008-12-17 07:23:00,124.84,124.86,124.815,124.85,163600000.0
2008-12-17 07:24:00,124.85,124.885,124.84,124.88,128200000.0
2008-12-17 07:25:00,124.87,124.91,124.855,124.91,174600000.0
2008-12-17 07:26:00,124.91,124.97,124.905,124.935,375000000.0
2008-12-17 07:27:00,124.935,124.97,124.925,124.955,186800000.0
2008-12-17 07:28:00,124.955,124.995,124.95,124.985,388800000.0
2008-12-17 07:29:00,124.975,124.995,124.93,124.96,427600000.0
2008-12-17 07:30:00,124.96,125.0,124.92,124.945,457200000.0
2008-12-17 07:31:00,124.96,124.985,124.96,124.985,70000000.0
2008-12-17 07:32:00,124.985,125.065,124.96,125.015,319000000.0
2008-12-17 07:33:00,125.015,125.015,124.925,124.955,338999999.0
2008-12-17 07:34:00,124.96,125.015,124.95,125.005,289999999.0
2008-12-17 07:35:00,125.005,125.005,125.0,125.0,87800000.0
2008-12-17 07:36:00,125.0,125.005,124.955,124.985,136400000.0
2008-12-17 07:37:00,124.985,125.005,124.98,124.985,62000000.0
2008-12-17 07:38:00,124.98,124.99,124.96,124.96,48000000.0
2008-12-17 07:39:00,124.96,124.965,124.885,124.885,164200000.0
2008-12-17 07:40:00,124.895,124.925,124.87,124.925,368600000.0
2008-12-17 07:41:00,124.92,124.97,124.92,124.97,426000000.0
2008-12-17 07:42:00,124.985,125.065,124.98,125.045,285600000.0
2008-12-17 07:43:00,125.045,125.06,124.93,124.955,326200000.0
2008-12-17 07:44:00,124.93,124.94,124.845,124.875,258000000.0
2008-12-17 07:45:00,124.88,124.905,124.81,124.845,406800000.0
2008-12-17 07:46:00,124.845,124.865,124.815,124.855,204000000.0
2008-12-17 07:47:00,124.865,124.895,124.835,124.835,330200000.0
2008-12-17 07:48:00,124.835,124.835,124.8,124.8,215600000.0
2008-12-17 07:49:00,124.8,124.83,124.745,124.755,343799999.0
2008-12-17 07:50:00,124.755,124.84,124.75,124.84,162000000.0
2008-12-17 07:51:00,124.84,124.89,124.81,124.89,219200000.0
2008-12-17 07:52:00,124.89,124.94,124.89,124.91,284400000.0
2008-12-17 07:53:00,124.91,124.985,124.91,124.96,191600000.0
2008-12-17 07:54:00,124.96,125.02,124.96,125.02,201400000.0
2008-12-17 07:55:00,125.035,125.06,124.97,125.035,359999999.0
2008-12-17 07:56:00,125.035,125.065,125.015,125.045,252200000.0
2008-12-17 07:57:00,125.045,125.14,125.045,125.095,263000000.0
2008-12-17 07:58:00,125.095,125.12,125.06,125.09,240200000.0
2008-12-17 07:59:00,125.09,125.265,125.085,125.21,453999999.0
2008-12-17 08:00:00,125.21,125.245,125.18,125.21,125600000.0
2008-12-17 08:01:00,125.215,125.22,125.17,125.17,136000000.0
2008-12-17 08:02:00,125.17,125.17,125.135,125.155,132200000.0
2008-12-17 08:03:00,125.145,125.155,125.12,125.135,52200000.0
2008-12-17 08:04:00,125.15,125.165,125.145,125.15,43200000.0
2008-12-17 08:05:00,125.14,125.165,125.115,125.155,118400000.0
2008-12-17 08:06:00,125.155,125.19,125.14,125.19,143000000.0
2008-12-17 08:07:00,125.195,125.205,125.16,125.16,87600000.0
2008-12-17 08:08:00,125.16,125.16,124.99,125.01,311800000.0
2008-12-17 08:09:00,125.005,125.01,124.875,124.89,167600000.0
2008-12-17 08:10:00,124.88,124.91,124.87,124.895,74800000.0
2008-12-17 08:11:00,124.9,124.945,124.9,124.945,113400000.0
2008-12-17 08:12:00,124.95,124.98,124.84,124.84,216000000.0
2008-12-17 08:13:00,124.84,124.84,124.715,124.745,287000000.0
2008-12-17 08:14:00,124.755,124.825,124.755,124.81,312600000.0
2008-12-17 08:15:00,124.8,124.8,124.735,124.735,200800000.0
2008-12-17 08:16:00,124.735,124.75,124.715,124.725,191800000.0
2008-12-17 08:17:00,124.725,124.805,124.715,124.795,254000000.0
2008-12-17 08:18:00,124.795,124.835,124.715,124.835,209599999.0
2008-12-17 08:19:00,124.835,124.955,124.825,124.925,188800000.0
2008-12-17 08:20:00,124.925,124.925,124.84,124.84,212000000.0
2008-12-17 08:21:00,124.845,124.855,124.775,124.795,271600000.0
2008-12-17 08:22:00,124.795,124.8,124.725,124.8,221400000.0
2008-12-17 08:23:00,124.81,124.825,124.755,124.775,197200000.0
2008-12-17 08:24:00,124.775,124.805,124.72,124.72,180600000.0
2008-12-17 08:25:00,124.72,124.935,124.72,124.9,480200000.0
2008-12-17 08:26:00,124.9,125.065,124.885,125.005,365400000.0
2008-12-17 08:27:00,125.02,125.04,124.85,124.87,507000000.0
2008-12-17 08:28:00,124.87,124.99,124.87,124.99,175000000.0
2008-12-17 08:29:00,124.995,125.01,124.845,124.845,338200001.0
2008-12-17 08:30:00,124.86,124.89,124.855,124.89,203400000.0
2008-12-17 08:31:00,124.89,124.975,124.89,124.93,219600000.0
2008-12-17 08:32:00,124.94,125.045,124.935,124.995,223400000.0
2008-12-17 08:33:00,125.0,125.02,124.915,124.935,204400000.0
2008-12-17 08:34:00,124.93,125.0,124.91,125.0,284399999.0
2008-12-17 08:35:00,124.995,124.995,124.935,124.945,121200000.0
2008-12-17 08:36:00,124.935,124.955,124.83,124.835,367600000.0
2008-12-17 08:37:00,124.835,124.845,124.78,124.795,266400000.0
2008-12-17 08:38:00,124.795,124.845,124.795,124.835,169600000.0
2008-12-17 08:39:00,124.83,124.845,124.805,124.845,127200000.0
2008-12-17 08:40:00,124.845,124.88,124.845,124.875,78200000.0
2008-12-17 08:41:00,124.875,124.93,124.865,124.93,122200000.0
2008-12-17 08:42:00,124.93,124.93,124.9,124.9,75600000.0
2008-12-17 08:43:00,124.9,124.9,124.85,124.865,253200000.0
2008-12-17 08:44:00,124.87,124.9,124.84,124.87,367400000.0
2008-12-17 08:45:00,124.87,124.905,124.87,124.905,117400000.0
2008-12-17 08:46:00,124.905,124.935,124.89,124.905,173400000.0
2008-12-17 08:47:00,124.895,124.905,124.885,124.9,102200000.0
2008-12-17 08:48:00,124.895,124.925,124.885,124.895,53200000.0
2008-12-17 08:49:00,124.89,124.89,124.835,124.87,114200000.0
2008-12-17 08:50:00,124.87,124.925,124.86,124.91,226400000.0
2008-12-17 08:51:00,124.9,124.905,124.795,124.81,358200000.0
2008-12-17 08:52:00,124.81,124.85,124.795,124.815,239400000.0
2008-12-17 08:53:00,124.805,124.85,124.8,124.835,272200000.0
2008-12-17 08:54:00,124.82,124.84,124.785,124.84,289200000.0
2008-12-17 08:55:00,124.83,124.915,124.825,124.86,450200001.0
2008-12-17 08:56:00,124.86,124.86,124.815,124.815,186400000.0
2008-12-17 08:57:00,124.84,124.88,124.835,124.875,254800000.0
2008-12-17 08:58:00,124.885,124.92,124.88,124.9,234400000.0
2008-12-17 08:59:00,124.9,124.9,124.79,124.79,153800000.0
2008-12-17 09:00:00,124.795,124.87,124.795,124.845,332200000.0
2008-12-17 09:01:00,124.85,124.88,124.815,124.865,197200000.0
2008-12-17 09:02:00,124.86,124.895,124.845,124.85,145800000.0
2008-12-17 09:03:00,124.86,124.87,124.815,124.835,190400000.0
2008-12-17 09:04:00,124.835,124.92,124.83,124.92,154400000.0
2008-12-17 09:05:00,124.92,124.935,124.85,124.875,399200000.0
2008-12-17 09:06:00,124.87,124.885,124.84,124.85,243800000.0
2008-12-17 09:07:00,124.85,124.88,124.805,124.82,296600000.0
2008-12-17 09:08:00,124.82,124.855,124.805,124.805,196800000.0
2008-12-17 09:09:00,124.81,124.815,124.77,124.775,263200000.0
2008-12-17 09:10:00,124.775,124.795,124.77,124.78,84400000.0
2008-12-17 09:11:00,124.785,124.8,124.71,124.745,191600000.0
2008-12-17 09:12:00,124.745,124.77,124.695,124.7,323600000.0
2008-12-17 09:13:00,124.685,124.685,124.51,124.545,327000000.0
2008-12-17 09:14:00,124.545,124.63,124.545,124.63,197800000.0
2008-12-17 09:15:00,124.64,124.665,124.625,124.66,263800000.0
2008-12-17 09:16:00,124.66,124.66,124.63,124.63,100400000.0
2008-12-17 09:17:00,124.63,124.66,124.62,124.66,123200000.0
2008-12-17 09:18:00,124.66,124.67,124.61,124.64,209400000.0
2008-12-17 09:19:00,124.64,124.65,124.63,124.635,81600000.0
2008-12-17 09:20:00,124.635,124.755,124.635,124.755,221000000.0
2008-12-17 09:21:00,124.755,124.77,124.72,124.75,427000000.0
2008-12-17 09:22:00,124.75,124.755,124.71,124.75,374200000.0
2008-12-17 09:23:00,124.745,124.805,124.735,124.79,498200000.0
2008-12-17 09:24:00,124.795,124.81,124.75,124.755,569800000.0
2008-12-17 09:25:00,124.755,124.755,124.635,124.655,455200000.0
2008-12-17 09:26:00,124.655,124.73,124.615,124.66,397400001.0
2008-12-17 09:27:00,124.66,124.67,124.595,124.605,352800000.0
2008-12-17 09:28:00,124.605,124.64,124.56,124.565,198000000.0
2008-12-17 09:29:00,124.575,124.605,124.44,124.44,401800000.0
2008-12-17 09:30:00,124.415,124.485,124.365,124.42,488000000.0
2008-12-17 09:31:00,124.42,124.49,124.4,124.475,458900000.0
2008-12-17 09:32:00,124.475,124.535,124.475,124.515,260400000.0
2008-12-17 09:33:00,124.525,124.545,124.39,124.43,551800000.0
2008-12-17 09:34:00,124.43,124.43,124.255,124.26,329400000.0
2008-12-17 09:35:00,124.26,124.33,124.205,124.33,416000000.0
2008-12-17 09:36:00,124.305,124.41,124.3,124.395,375800000.0
2008-12-17 09:37:00,124.395,124.41,124.345,124.375,185600000.0
2008-12-17 09:38:00,124.38,124.385,124.265,124.31,260000000.0
2008-12-17 09:39:00,124.3,124.305,124.225,124.29,539000000.0
2008-12-17 09:40:00,124.295,124.345,124.26,124.295,538800000.0
2008-12-17 09:41:00,124.29,124.305,124.195,124.26,490800000.0
2008-12-17 09:42:00,124.26,124.345,124.26,124.315,215200000.0
2008-12-17 09:43:00,124.315,124.37,124.305,124.355,301600000.0
2008-12-17 09:44:00,124.36,124.41,124.35,124.405,256200000.0
2008-12-17 09:45:00,124.405,124.535,124.395,124.53,475600000.0
2008-12-17 09:46:00,124.525,124.545,124.46,124.46,447600000.0
2008-12-17 09:47:00,124.46,124.575,124.455,124.56,399400000.0
2008-12-17 09:48:00,124.57,124.575,124.49,124.555,415400000.0
2008-12-17 09:49:00,124.555,124.555,124.48,124.525,355000000.0
2008-12-17 09:50:00,124.53,124.56,124.465,124.545,637100000.0
2008-12-17 09:51:00,124.54,124.625,124.535,124.615,628800000.0
2008-12-17 09:52:00,124.615,124.775,124.595,124.77,471000000.0
2008-12-17 09:53:00,124.77,124.785,124.665,124.665,382200000.0
2008-12-17 09:54:00,124.67,124.92,124.67,124.82,587200000.0
2008-12-17 09:55:00,124.83,124.965,124.81,124.935,323000000.0
2008-12-17 09:56:00,124.93,124.935,124.81,124.81,402000001.0
2008-12-17 09:57:00,124.8,124.83,124.745,124.77,261200000.0
2008-12-17 09:58:00,124.77,124.835,124.76,124.82,245400000.0
2008-12-17 09:59:00,124.83,124.91,124.81,124.87,498400000.0
2008-12-17 10:00:00,124.875,124.96,124.815,124.83,669200000.0
2008-12-17 10:01:00,124.85,124.89,124.805,124.835,457800000.0
2008-12-17 10:02:00,124.835,124.91,124.835,124.9,323800000.0
2008-12-17 10:03:00,124.905,124.92,124.845,124.88,351200000.0
2008-12-17 10:04:00,124.875,124.875,124.755,124.765,188400000.0
2008-12-17 10:05:00,124.765,124.79,124.7,124.705,319400000.0
2008-12-17 10:06:00,124.705,124.755,124.705,124.725,371400000.0
2008-12-17 10:07:00,124.73,124.795,124.725,124.78,294400000.0
2008-12-17 10:08:00,124.78,124.785,124.66,124.665,308200000.0
2008-12-17 10:09:00,124.665,124.745,124.66,124.745,309000000.0
2008-12-17 10:10:00,124.745,124.86,124.74,124.855,546200000.0
2008-12-17 10:11:00,124.84,124.88,124.82,124.86,368400000.0
2008-12-17 10:12:00,124.87,124.925,124.855,124.905,375800000.0
2008-12-17 10:13:00,124.915,124.945,124.905,124.945,229600000.0
2008-12-17 10:14:00,124.94,125.0,124.94,124.95,350000000.0
2008-12-17 10:15:00,124.955,125.045,124.935,125.01,618400000.0
2008-12-17 10:16:00,125.015,125.095,125.01,125.08,402000000.0
2008-12-17 10:17:00,125.07,125.07,125.025,125.035,411200000.0
2008-12-17 10:18:00,125.035,125.08,125.01,125.01,367000000.0
2008-12-17 10:19:00,125.01,125.04,124.995,125.035,461799999.0
2008-12-17 10:20:00,125.035,125.07,124.965,125.07,568400000.0
2008-12-17 10:21:00,125.075,125.365,125.03,125.36,452200000.0
2008-12-17 10:22:00,125.36,125.36,125.275,125.305,428400000.0
2008-12-17 10:23:00,125.3,125.31,125.14,125.165,628399999.0
2008-12-17 10:24:00,125.165,125.23,125.165,125.19,481200000.0
2008-12-17 10:25:00,125.185,125.22,125.035,125.035,554400000.0
2008-12-17 10:26:00,125.035,125.095,125.0,125.095,675800000.0
2008-12-17 10:27:00,125.095,125.16,125.095,125.105,448800000.0
2008-12-17 10:28:00,125.105,125.115,124.995,125.065,592800000.0
2008-12-17 10:29:00,125.065,125.075,124.995,125.01,630600000.0
2008-12-17 10:30:00,125.01,125.03,124.995,124.995,376600000.0
2008-12-17 10:31:00,124.985,125.02,124.885,124.98,640400000.0
2008-12-17 10:32:00,124.985,125.04,124.975,124.975,482000000.0
2008-12-17 10:33:00,124.98,125.06,124.98,125.035,390200000.0
2008-12-17 10:34:00,125.025,125.025,124.96,124.995,204400000.0
2008-12-17 10:35:00,124.99,125.015,124.955,124.96,236600000.0
2008-12-17 10:36:00,124.96,125.02,124.95,125.01,247800000.0
2008-12-17 10:37:00,125.01,125.05,124.91,124.91,391200000.0
2008-12-17 10:38:00,124.91,124.955,124.9,124.925,484600000.0
2008-12-17 10:39:00,124.93,124.935,124.765,124.77,413400000.0
2008-12-17 10:40:00,124.78,124.89,124.745,124.885,338600000.0
2008-12-17 10:41:00,124.895,124.98,124.765,124.93,528800000.0
2008-12-17 10:42:00,124.93,124.95,124.885,124.89,259600000.0
2008-12-17 10:43:00,124.895,124.915,124.83,124.835,337000000.0
2008-12-17 10:44:00,124.835,124.885,124.835,124.885,284200000.0
2008-12-17 10:45:00,124.885,124.885,124.78,124.795,285200000.0
2008-12-17 10:46:00,124.795,124.85,124.77,124.77,291200000.0
2008-12-17 10:47:00,124.77,124.78,124.74,124.745,159200000.0
2008-12-17 10:48:00,124.745,124.805,124.745,124.79,272400000.0
2008-12-17 10:49:00,124.79,124.845,124.775,124.845,190400000.0
2008-12-17 10:50:00,124.84,124.845,124.775,124.78,217800000.0
2008-12-17 10:51:00,124.78,124.84,124.78,124.805,213800000.0
2008-12-17 10:52:00,124.815,124.815,124.76,124.785,261400000.0
2008-12-17 10:53:00,124.785,124.835,124.755,124.835,498000000.0
2008-12-17 10:54:00,124.835,124.835,124.715,124.735,447400000.0
2008-12-17 10:55:00,124.75,124.78,124.73,124.765,398200000.0
2008-12-17 10:56:00,124.77,124.8,124.71,124.795,278600000.0
2008-12-17 10:57:00,124.795,124.805,124.765,124.775,262600000.0
2008-12-17 10:58:00,124.78,124.825,124.78,124.81,345400000.0
2008-12-17 10:59:00,124.815,124.95,124.815,124.94,457800000.0
2008-12-17 11:00:00,124.935,124.935,124.855,124.87,466400000.0
2008-12-17 11:01:00,124.87,124.89,124.855,124.89,210000000.0
2008-12-17 11:02:00,124.89,124.89,124.845,124.855,446600000.0
2008-12-17 11:03:00,124.855,124.865,124.83,124.845,331800000.0
2008-12-17 11:04:00,124.845,124.86,124.815,124.845,206800000.0
2008-12-17 11:05:00,124.845,124.845,124.745,124.765,242400000.0
2008-12-17 11:06:00,124.765,124.78,124.76,124.765,118400000.0
2008-12-17 11:07:00,124.775,124.775,124.705,124.715,139800000.0
2008-12-17 11:08:00,124.71,124.715,124.65,124.67,455800000.0
2008-12-17 11:09:00,124.67,124.74,124.65,124.74,175800000.0
2008-12-17 11:10:00,124.745,124.755,124.695,124.695,370799997.0
2008-12-17 11:11:00,124.695,124.725,124.605,124.61,459000000.0
2008-12-17 11:12:00,124.615,124.66,124.6,124.625,633000000.0
2008-12-17 11:13:00,124.615,124.66,124.54,124.655,502800000.0
2008-12-17 11:14:00,124.655,124.67,124.595,124.645,428600000.0
2008-12-17 11:15:00,124.61,124.635,124.465,124.485,625399999.0
2008-12-17 11:16:00,124.485,124.525,124.47,124.515,320400000.0
2008-12-17 11:17:00,124.525,124.55,124.49,124.525,474600000.0
2008-12-17 11:18:00,124.515,124.56,124.495,124.545,353399999.0
2008-12-17 11:19:00,124.55,124.565,124.515,124.545,347200000.0
2008-12-17 11:20:00,124.55,124.595,124.545,124.58,360800000.0
2008-12-17 11:21:00,124.57,124.635,124.545,124.635,436400000.0
2008-12-17 11:22:00,124.635,124.68,124.635,124.665,400200000.0
2008-12-17 11:23:00,124.665,124.815,124.665,124.79,624200000.0
2008-12-17 11:24:00,124.79,124.8,124.76,124.79,552599999.0
2008-12-17 11:25:00,124.79,124.795,124.74,124.765,274199999.0
2008-12-17 11:26:00,124.76,124.77,124.74,124.74,221000000.0
2008-12-17 11:27:00,124.74,124.75,124.665,124.67,309199999.0
2008-12-17 11:28:00,124.67,124.705,124.615,124.65,579799999.0
2008-12-17 11:29:00,124.65,124.65,124.54,124.54,432800000.0
2008-12-17 11:30:00,124.54,124.63,124.54,124.62,460200000.0
2008-12-17 11:31:00,124.62,124.68,124.61,124.63,383399999.0
2008-12-17 11:32:00,124.64,124.675,124.595,124.66,274800000.0
2008-12-17 11:33:00,124.66,124.725,124.66,124.725,368800000.0
2008-12-17 11:34:00,124.725,124.765,124.695,124.72,309600000.0
2008-12-17 11:35:00,124.71,124.73,124.565,124.585,215000000.0
2008-12-17 11:36:00,124.58,124.61,124.58,124.585,254400000.0
2008-12-17 11:37:00,124.59,124.66,124.585,124.66,210600000.0
2008-12-17 11:38:00,124.655,124.69,124.63,124.67,180000000.0
2008-12-17 11:39:00,124.67,124.69,124.645,124.69,137600000.0
2008-12-17 11:40:00,124.685,124.685,124.605,124.605,304200000.0
2008-12-17 11:41:00,124.605,124.63,124.585,124.595,389400000.0
2008-12-17 11:42:00,124.595,124.63,124.575,124.595,544000000.0
2008-12-17 11:43:00,124.595,124.65,124.585,124.65,297800000.0
2008-12-17 11:44:00,124.65,124.73,124.65,124.675,416600000.0
2008-12-17 11:45:00,124.68,124.68,124.615,124.625,710600002.0
2008-12-17 11:46:00,124.63,124.67,124.62,124.66,649400001.0
2008-12-17 11:47:00,124.66,124.7,124.65,124.675,302599998.0
2008-12-17 11:48:00,124.68,124.7,124.67,124.68,320799998.0
2008-12-17 11:49:00,124.685,124.74,124.685,124.735,362599998.0
2008-12-17 11:50:00,124.745,124.77,124.725,124.735,426999996.0
2008-12-17 11:51:00,124.73,124.745,124.68,124.71,467399998.0
2008-12-17 11:52:00,124.71,124.71,124.65,124.68,319400000.0
2008-12-17 11:53:00,124.675,124.705,124.67,124.7,481799999.0
2008-12-17 11:54:00,124.7,124.73,124.685,124.7,680399999.0
2008-12-17 11:55:00,124.7,124.715,124.685,124.685,519000000.0
2008-12-17 11:56:00,124.685,124.685,124.59,124.64,368599998.0
2008-12-17 11:57:00,124.64,124.665,124.59,124.615,714199998.0
2008-12-17 11:58:00,124.615,124.62,124.58,124.605,452400000.0
2008-12-17 11:59:00,124.605,124.605,124.56,124.57,176800000.0
2008-12-17 12:00:00,124.58,124.6,124.575,124.575,233000000.0
2008-12-17 12:01:00,124.575,124.67,124.57,124.66,332399999.0
2008-12-17 12:02:00,124.655,124.68,124.635,124.64,320000000.0
2008-12-17 12:03:00,124.645,124.65,124.535,124.535,362400000.0
2008-12-17 12:04:00,124.535,124.66,124.505,124.61,518600000.0
2008-12-17 12:05:00,124.61,124.63,124.57,124.63,357999999.0
2008-12-17 12:06:00,124.63,124.635,124.58,124.6,399799999.0
2008-12-17 12:07:00,124.6,124.695,124.6,124.685,512000000.0
2008-12-17 12:08:00,124.675,124.825,124.67,124.825,430599999.0
2008-12-17 12:09:00,124.825,124.845,124.75,124.79,458400000.0
2008-12-17 12:10:00,124.79,124.815,124.755,124.77,392000000.0
2008-12-17 12:11:00,124.77,124.77,124.695,124.76,285000000.0
2008-12-17 12:12:00,124.76,124.81,124.76,124.76,383799999.0
2008-12-17 12:13:00,124.76,124.8,124.71,124.79,444999999.0
2008-12-17 12:14:00,124.79,124.8,124.68,124.715,476000001.0
2008-12-17 12:15:00,124.72,124.755,124.705,124.74,499199998.0
2008-12-17 12:16:00,124.74,124.89,124.735,124.87,550199999.0
2008-12-17 12:17:00,124.865,124.885,124.8,124.805,655000000.0
2008-12-17 12:18:00,124.8,124.81,124.715,124.715,479400001.0
2008-12-17 12:19:00,124.715,124.785,124.71,124.75,514800000.0
2008-12-17 12:20:00,124.75,124.8,124.72,124.8,310600000.0
2008-12-17 12:21:00,124.79,124.8,124.725,124.725,345199998.0
2008-12-17 12:22:00,124.73,124.76,124.705,124.72,588399996.0
2008-12-17 12:23:00,124.72,124.735,124.705,124.715,248599999.0
2008-12-17 12:24:00,124.715,124.735,124.695,124.72,317600000.0
2008-12-17 12:25:00,124.725,124.74,124.67,124.715,521199999.0
2008-12-17 12:26:00,124.71,124.725,124.64,124.65,474800000.0
2008-12-17 12:27:00,124.655,124.695,124.64,124.66,401000000.0
2008-12-17 12:28:00,124.66,124.67,124.64,124.65,162000000.0
2008-12-17 12:29:00,124.645,124.65,124.585,124.61,186200000.0
2008-12-17 12:30:00,124.61,124.61,124.565,124.585,325400000.0
2008-12-17 12:31:00,124.585,124.605,124.585,124.585,270400000.0
2008-12-17 12:32:00,124.585,124.67,124.585,124.67,513399999.0
2008-12-17 12:33:00,124.66,124.705,124.63,124.705,281000000.0
2008-12-17 12:34:00,124.715,124.725,124.68,124.71,342600000.0
2008-12-17 12:35:00,124.71,124.785,124.71,124.77,305600000.0
2008-12-17 12:36:00,124.765,124.845,124.765,124.795,483600001.0
2008-12-17 12:37:00,124.785,124.785,124.655,124.76,768000003.0
2008-12-17 12:38:00,124.75,124.76,124.695,124.695,246400000.0
2008-12-17 12:39:00,124.695,124.78,124.685,124.73,377799999.0
2008-12-17 12:40:00,124.725,124.79,124.695,124.79,514000001.0
2008-12-17 12:41:00,124.795,124.825,124.785,124.82,490400000.0
2008-12-17 12:42:00,124.82,124.84,124.8,124.835,297600000.0
2008-12-17 12:43:00,124.825,124.86,124.82,124.835,234400000.0
2008-12-17 12:44:00,124.845,124.845,124.755,124.76,598999998.0
2008-12-17 12:45:00,124.765,124.86,124.765,124.8,657799999.0
2008-12-17 12:46:00,124.795,124.82,124.77,124.795,458400000.0
2008-12-17 12:47:00,124.795,124.815,124.775,124.78,295399998.0
2008-12-17 12:48:00,124.78,124.845,124.775,124.845,506200000.0
2008-12-17 12:49:00,124.845,124.86,124.8,124.845,502599999.0
2008-12-17 12:50:00,124.845,124.94,124.825,124.93,404600001.0
2008-12-17 12:51:00,124.93,124.93,124.85,124.875,452599999.0
2008-12-17 12:52:00,124.88,124.955,124.87,124.95,473399998.0
2008-12-17 12:53:00,124.95,124.95,124.815,124.895,556800000.0
2008-12-17 12:54:00,124.895,124.965,124.88,124.92,561000001.0
2008-12-17 12:55:00,124.925,124.93,124.895,124.905,401399999.0
2008-12-17 12:56:00,124.905,124.925,124.875,124.885,553599999.0
2008-12-17 12:57:00,124.885,124.965,124.87,124.945,515799998.0
2008-12-17 12:58:00,124.945,124.95,124.89,124.915,401000001.0
2008-12-17 12:59:00,124.915,124.97,124.9,124.96,681599999.0
2008-12-17 13:00:00,124.97,124.99,124.945,124.965,362800000.0
2008-12-17 13:01:00,124.965,125.03,124.965,125.015,447400000.0
2008-12-17 13:02:00,125.015,125.015,124.99,125.015,440999998.0
2008-12-17 13:03:00,125.025,125.04,125.0,125.025,198199999.0
2008-12-17 13:04:00,125.025,125.03,124.985,124.985,427799998.0
2008-12-17 13:05:00,124.99,125.0,124.925,125.0,421400000.0
2008-12-17 13:06:00,124.99,125.005,124.925,124.93,528799998.0
2008-12-17 13:07:00,124.92,124.96,124.91,124.945,365799998.0
2008-12-17 13:08:00,124.94,124.945,124.87,124.87,372799998.0
2008-12-17 13:09:00,124.86,124.86,124.775,124.85,487199999.0
2008-12-17 13:10:00,124.85,124.87,124.78,124.805,488600000.0
2008-12-17 13:11:00,124.795,124.905,124.785,124.905,736200000.0
2008-12-17 13:12:00,124.905,124.935,124.89,124.925,530199998.0
2008-12-17 13:13:00,124.925,124.95,124.845,124.945,549399999.0
2008-12-17 13:14:00,124.93,124.93,124.855,124.87,669400000.0
2008-12-17 13:15:00,124.87,124.905,124.835,124.835,443000000.0
2008-12-17 13:16:00,124.845,124.91,124.845,124.895,739999998.0
2008-12-17 13:17:00,124.895,124.93,124.895,124.91,583000000.0
2008-12-17 13:18:00,124.91,124.95,124.89,124.925,391999999.0
2008-12-17 13:19:00,124.93,124.95,124.92,124.92,309400001.0
2008-12-17 13:20:00,124.915,124.925,124.9,124.92,559199998.0
2008-12-17 13:21:00,124.915,124.925,124.89,124.905,415600000.0
2008-12-17 13:22:00,124.9,125.0,124.885,125.0,619599999.0
2008-12-17 13:23:00,124.995,125.015,124.965,125.0,407800000.0
2008-12-17 13:24:00,125.005,125.005,124.895,124.91,344400000.0
2008-12-17 13:25:00,124.91,125.035,124.865,125.035,462200000.0
2008-12-17 13:26:00,125.035,125.035,124.965,124.99,455599999.0
2008-12-17 13:27:00,124.99,125.055,124.96,125.025,449600000.0
2008-12-17 13:28:00,125.025,125.085,125.005,125.03,410200000.0
2008-12-17 13:29:00,125.035,125.04,124.825,124.865,702000000.0
2008-12-17 13:30:00,124.865,124.915,124.855,124.9,678800001.0
2008-12-17 13:31:00,124.9,124.935,124.86,124.86,657199999.0
2008-12-17 13:32:00,124.86,124.925,124.85,124.88,492399998.0
2008-12-17 13:33:00,124.875,124.905,124.845,124.85,653999999.0
2008-12-17 13:34:00,124.85,124.85,124.825,124.845,476799999.0
2008-12-17 13:35:00,124.845,124.87,124.805,124.83,593199999.0
2008-12-17 13:36:00,124.835,124.85,124.785,124.79,744400000.0
2008-12-17 13:37:00,124.79,124.825,124.78,124.825,264200000.0
2008-12-17 13:38:00,124.825,124.845,124.825,124.825,301999999.0
2008-12-17 13:39:00,124.825,124.895,124.825,124.87,438799999.0
2008-12-17 13:40:00,124.87,124.9,124.85,124.86,620599996.0
2008-12-17 13:41:00,124.86,124.87,124.795,124.86,557799997.0
2008-12-17 13:42:00,124.875,124.875,124.79,124.795,439199999.0
2008-12-17 13:43:00,124.8,124.82,124.78,124.82,271400000.0
2008-12-17 13:44:00,124.82,124.855,124.82,124.84,264000000.0
2008-12-17 13:45:00,124.845,124.87,124.825,124.85,359200000.0
2008-12-17 13:46:00,124.85,124.85,124.79,124.82,324600000.0
2008-12-17 13:47:00,124.83,124.845,124.815,124.82,436999999.0
2008-12-17 13:48:00,124.82,124.825,124.815,124.82,172200000.0
2008-12-17 13:49:00,124.815,124.82,124.77,124.795,116800000.0
2008-12-17 13:50:00,124.795,124.815,124.785,124.795,184800000.0
2008-12-17 13:51:00,124.795,124.805,124.795,124.805,46400000.0
2008-12-17 13:52:00,124.805,124.805,124.79,124.79,51200000.0
2008-12-17 13:53:00,124.795,124.835,124.785,124.795,165200000.0
2008-12-17 13:54:00,124.795,124.805,124.775,124.775,193200000.0
2008-12-17 13:55:00,124.775,124.785,124.775,124.775,92000000.0
2008-12-17 13:56:00,124.775,124.775,124.77,124.775,68000000.0
2008-12-17 13:57:00,124.775,124.775,124.74,124.755,179000000.0
2008-12-17 13:58:00,124.76,124.775,124.715,124.715,397399998.0
2008-12-17 13:59:00,124.73,124.755,124.72,124.75,231800000.0
2008-12-17 14:00:00,124.755,124.765,124.69,124.695,622799997.0
2008-12-17 14:01:00,124.7,124.745,124.695,124.73,432399999.0
2008-12-17 14:02:00,124.73,124.73,124.68,124.68,273400000.0
2008-12-17 14:03:00,124.68,124.685,124.62,124.63,294200001.0
2008-12-17 14:04:00,124.645,124.675,124.645,124.655,215800000.0
2008-12-17 14:05:00,124.66,124.67,124.655,124.655,179200000.0
2008-12-17 14:06:00,124.655,124.655,124.495,124.59,530800001.0
2008-12-17 14:07:00,124.59,124.685,124.59,124.655,765999997.0
2008-12-17 14:08:00,124.655,124.67,124.595,124.595,776799993.0
2008-12-17 14:09:00,124.59,124.6,124.5,124.5,673800000.0
2008-12-17 14:10:00,124.5,124.56,124.5,124.55,421400000.0
2008-12-17 14:11:00,124.55,124.575,124.545,124.545,241000000.0
2008-12-17 14:12:00,124.545,124.56,124.49,124.54,403800000.0
2008-12-17 14:13:00,124.54,124.55,124.435,124.445,463000000.0
2008-12-17 14:14:00,124.45,124.545,124.445,124.51,437000000.0
2008-12-17 14:15:00,124.515,124.625,124.515,124.61,593400003.0
2008-12-17 14:16:00,124.61,124.635,124.605,124.62,378800000.0
2008-12-17 14:17:00,124.62,124.68,124.605,124.675,269599999.0
2008-12-17 14:18:00,124.68,124.69,124.635,124.675,747400000.0
2008-12-17 14:19:00,124.675,124.7,124.59,124.615,657200000.0
2008-12-17 14:20:00,124.62,125.015,124.62,125.01,492200000.0
2008-12-17 14:21:00,125.01,125.045,124.94,124.95,487599999.0
2008-12-17 14:22:00,124.95,124.95,124.87,124.87,340600000.0
2008-12-17 14:23:00,124.87,124.87,124.76,124.765,446400000.0
2008-12-17 14:24:00,124.765,124.825,124.7,124.735,614200000.0
2008-12-17 14:25:00,124.72,124.765,124.685,124.745,529600000.0
2008-12-17 14:26:00,124.76,124.77,124.73,124.75,369000000.0
2008-12-17 14:27:00,124.755,124.77,124.745,124.745,415600000.0
2008-12-17 14:28:00,124.745,124.775,124.735,124.765,535600000.0
2008-12-17 14:29:00,124.76,124.77,124.73,124.765,443000000.0
2008-12-17 14:30:00,124.765,124.775,124.72,124.735,233600000.0
2008-12-17 14:31:00,124.735,124.77,124.645,124.645,601399997.0
2008-12-17 14:32:00,124.645,124.665,124.535,124.56,604999999.0
2008-12-17 14:33:00,124.56,124.565,124.465,124.465,675200000.0
2008-12-17 14:34:00,124.465,124.485,124.445,124.445,498600001.0
2008-12-17 14:35:00,124.445,124.485,124.445,124.485,250200000.0
2008-12-17 14:36:00,124.485,124.5,124.445,124.46,391199999.0
2008-12-17 14:37:00,124.46,124.545,124.46,124.535,329200000.0
2008-12-17 14:38:00,124.535,124.535,124.48,124.505,295599999.0
2008-12-17 14:39:00,124.505,124.535,124.485,124.51,191200000.0
2008-12-17 14:40:00,124.51,124.525,124.495,124.51,518200000.0
2008-12-17 14:41:00,124.52,124.57,124.505,124.55,474600000.0
2008-12-17 14:42:00,124.56,124.56,124.5,124.505,438999999.0
2008-12-17 14:43:00,124.505,124.56,124.505,124.56,739399996.0
2008-12-17 14:44:00,124.565,124.575,124.51,124.51,293800000.0
2008-12-17 14:45:00,124.505,124.51,124.445,124.465,552600000.0
2008-12-17 14:46:00,124.465,124.53,124.455,124.53,687800000.0
2008-12-17 14:47:00,124.52,124.535,124.49,124.505,485999999.0
2008-12-17 14:48:00,124.505,124.52,124.48,124.51,510599998.0
2008-12-17 14:49:00,124.51,124.53,124.445,124.445,535000000.0
2008-12-17 14:50:00,124.455,124.495,124.39,124.41,574399997.0
2008-12-17 14:51:00,124.405,124.44,124.345,124.375,542799997.0
2008-12-17 14:52:00,124.375,124.41,124.36,124.365,517000000.0
2008-12-17 14:53:00,124.365,124.425,124.365,124.42,677600000.0
2008-12-17 14:54:00,124.43,124.485,124.405,124.415,521599998.0
2008-12-17 14:55:00,124.43,124.475,124.265,124.265,547999998.0
2008-12-17 14:56:00,124.27,124.36,124.265,124.325,767599999.0
2008-12-17 14:57:00,124.325,124.435,124.32,124.43,435199999.0
2008-12-17 14:58:00,124.425,124.435,124.34,124.35,466400000.0
2008-12-17 14:59:00,124.35,124.38,124.295,124.335,650400000.0
2008-12-17 15:00:00,124.345,124.375,124.285,124.305,744999999.0
2008-12-17 15:01:00,124.3,124.36,124.285,124.305,463400000.0
2008-12-17 15:02:00,124.3,124.355,124.295,124.315,450599999.0
2008-12-17 15:03:00,124.315,124.335,124.295,124.295,395000000.0
2008-12-17 15:04:00,124.305,124.305,124.255,124.285,229400000.0
2008-12-17 15:05:00,124.28,124.29,124.245,124.255,308000000.0
2008-12-17 15:06:00,124.255,124.275,124.235,124.25,146400000.0
2008-12-17 15:07:00,124.25,124.31,124.25,124.31,342800000.0
2008-12-17 15:08:00,124.31,124.33,124.245,124.3,611199999.0
2008-12-17 15:09:00,124.3,124.32,124.25,124.305,442399996.0
2008-12-17 15:10:00,124.305,124.32,124.215,124.27,437800000.0
2008-12-17 15:11:00,124.27,124.27,124.215,124.27,183600000.0
2008-12-17 15:12:00,124.27,124.325,124.25,124.31,199600000.0
2008-12-17 15:13:00,124.315,124.335,124.3,124.32,299799998.0
2008-12-17 15:14:00,124.315,124.335,124.285,124.305,264800000.0
2008-12-17 15:15:00,124.305,124.405,124.3,124.39,534600002.0
2008-12-17 15:16:00,124.4,124.515,124.4,124.44,346600000.0
2008-12-17 15:17:00,124.445,124.53,124.44,124.495,373400000.0
2008-12-17 15:18:00,124.495,124.57,124.49,124.565,477600002.0
2008-12-17 15:19:00,124.565,124.68,124.545,124.63,354200000.0
2008-12-17 15:20:00,124.645,124.795,124.645,124.78,671799998.0
2008-12-17 15:21:00,124.78,124.79,124.63,124.675,794999997.0
2008-12-17 15:22:00,124.675,124.685,124.475,124.555,782599998.0
2008-12-17 15:23:00,124.57,124.645,124.53,124.53,539199999.0
2008-12-17 15:24:00,124.525,124.585,124.51,124.565,567400000.0
2008-12-17 15:25:00,124.545,124.615,124.485,124.565,556200001.0
2008-12-17 15:26:00,124.56,124.605,124.485,124.58,379600001.0
2008-12-17 15:27:00,124.58,124.61,124.51,124.6,337000000.0
2008-12-17 15:28:00,124.6,124.6,124.56,124.58,226800000.0
2008-12-17 15:29:00,124.58,124.645,124.55,124.62,426200000.0
2008-12-17 15:30:00,124.625,124.685,124.615,124.62,351600000.0
2008-12-17 15:31:00,124.635,124.69,124.59,124.605,512399999.0
2008-12-17 15:32:00,124.605,124.66,124.595,124.625,306000000.0
2008-12-17 15:33:00,124.62,124.78,124.62,124.755,406600000.0
2008-12-17 15:34:00,124.75,124.79,124.73,124.76,346600000.0
2008-12-17 15:35:00,124.76,124.86,124.76,124.82,311200001.0
2008-12-17 15:36:00,124.815,124.815,124.72,124.745,428000000.0
2008-12-17 15:37:00,124.745,124.75,124.695,124.715,534599998.0
2008-12-17 15:38:00,124.715,124.715,124.51,124.55,448400000.0
2008-12-17 15:39:00,124.545,124.595,124.52,124.54,368300000.0
2008-12-17 15:40:00,124.54,124.68,124.525,124.65,295800000.0
2008-12-17 15:41:00,124.65,124.74,124.615,124.73,247800000.0
2008-12-17 15:42:00,124.74,124.745,124.535,124.62,389399999.0
2008-12-17 15:43:00,124.63,124.63,124.57,124.6,352000000.0
2008-12-17 15:44:00,124.6,124.64,124.52,124.54,398800000.0
2008-12-17 15:45:00,124.525,124.525,124.4,124.45,631999999.0
2008-12-17 15:46:00,124.465,124.59,124.435,124.525,353400000.0
2008-12-17 15:47:00,124.525,124.64,124.525,124.635,346200000.0
2008-12-17 15:48:00,124.665,124.815,124.6,124.71,495600000.0
2008-12-17 15:49:00,124.715,124.815,124.68,124.775,619299999.0
2008-12-17 15:50:00,124.79,124.825,124.725,124.815,440600000.0
2008-12-17 15:51:00,124.815,124.89,124.81,124.855,392600000.0
2008-12-17 15:52:00,124.855,124.855,124.775,124.825,306600000.0
2008-12-17 15:53:00,124.825,124.86,124.75,124.795,320000000.0
2008-12-17 15:54:00,124.79,124.84,124.73,124.73,283400000.0
2008-12-17 15:55:00,124.74,124.775,124.695,124.76,331000000.0
2008-12-17 15:56:00,124.765,124.78,124.735,124.77,259200000.0
2008-12-17 15:57:00,124.77,124.84,124.765,124.815,402000000.0
2008-12-17 15:58:00,124.825,124.84,124.76,124.835,577400000.0
2008-12-17 15:59:00,124.835,124.865,124.8,124.855,655400000.0
2008-12-17 16:00:00,124.865,124.89,124.82,124.86,341500000.0
2008-12-17 16:01:00,124.865,124.875,124.79,124.83,506600000.0
2008-12-17 16:02:00,124.835,124.865,124.8,124.845,199600000.0
2008-12-17 16:03:00,124.845,124.855,124.805,124.84,537800000.0
2008-12-17 16:04:00,124.845,124.855,124.75,124.805,581000000.0
2008-12-17 16:05:00,124.8,124.87,124.79,124.815,531600000.0
2008-12-17 16:06:00,124.81,124.84,124.71,124.84,469200000.0
2008-12-17 16:07:00,124.84,124.86,124.735,124.755,284200000.0
2008-12-17 16:08:00,124.765,124.81,124.76,124.805,315200000.0
2008-12-17 16:09:00,124.81,124.81,124.735,124.795,710999998.0
2008-12-17 16:10:00,124.79,124.835,124.775,124.83,434800000.0
2008-12-17 16:11:00,124.82,124.86,124.815,124.84,258400000.0
2008-12-17 16:12:00,124.84,124.87,124.84,124.87,269000000.0
2008-12-17 16:13:00,124.87,124.89,124.75,124.76,491999999.0
2008-12-17 16:14:00,124.76,124.825,124.74,124.815,526200000.0
2008-12-17 16:15:00,124.815,124.875,124.765,124.875,494399998.0
2008-12-17 16:16:00,124.865,124.925,124.86,124.9,519600000.0
2008-12-17 16:17:00,124.905,124.92,124.725,124.745,542600000.0
2008-12-17 16:18:00,124.73,124.74,124.66,124.7,346799999.0
2008-12-17 16:19:00,124.7,124.73,124.645,124.71,503999999.0
2008-12-17 16:20:00,124.71,124.76,124.68,124.75,579800000.0
2008-12-17 16:21:00,124.755,124.805,124.695,124.695,436400000.0
2008-12-17 16:22:00,124.695,124.795,124.68,124.705,544600000.0
2008-12-17 16:23:00,124.72,124.73,124.67,124.685,340000001.0
2008-12-17 16:24:00,124.685,124.775,124.685,124.775,214400000.0
2008-12-17 16:25:00,124.775,124.8,124.695,124.705,360000000.0
2008-12-17 16:26:00,124.705,124.73,124.665,124.715,432600000.0
2008-12-17 16:27:00,124.715,124.75,124.695,124.72,408200000.0
2008-12-17 16:28:00,124.715,124.765,124.655,124.67,392800000.0
2008-12-17 16:29:00,124.67,124.71,124.63,124.675,574200000.0
2008-12-17 16:30:00,124.675,124.84,124.62,124.75,504600000.0
2008-12-17 16:31:00,124.75,124.915,124.685,124.915,618200000.0
2008-12-17 16:32:00,124.91,124.915,124.8,124.87,515800000.0
2008-12-17 16:33:00,124.865,124.93,124.765,124.89,572200000.0
2008-12-17 16:34:00,124.9,124.925,124.845,124.865,545999999.0
2008-12-17 16:35:00,124.88,124.935,124.85,124.92,420000000.0
2008-12-17 16:36:00,124.92,124.935,124.875,124.875,415599999.0
2008-12-17 16:37:00,124.875,124.94,124.875,124.935,476199997.0
2008-12-17 16:38:00,124.935,125.085,124.93,125.075,594200000.0
2008-12-17 16:39:00,125.075,125.175,125.045,125.175,540200000.0
2008-12-17 16:40:00,125.17,125.21,125.13,125.205,607999999.0
2008-12-17 16:41:00,125.22,125.28,125.17,125.175,605200000.0
2008-12-17 16:42:00,125.175,125.245,125.17,125.245,561800000.0
2008-12-17 16:43:00,125.23,125.29,125.065,125.165,584600000.0
2008-12-17 16:44:00,125.17,125.19,125.045,125.055,728800003.0
2008-12-17 16:45:00,125.05,125.105,125.025,125.025,676000001.0
2008-12-17 16:46:00,125.025,125.07,124.99,125.065,549600000.0
2008-12-17 16:47:00,125.07,125.17,125.06,125.155,514600000.0
2008-12-17 16:48:00,125.155,125.23,125.14,125.23,423000000.0
2008-12-17 16:49:00,125.23,125.245,125.125,125.125,558000001.0
2008-12-17 16:50:00,125.12,125.185,125.055,125.14,685400000.0
2008-12-17 16:51:00,125.145,125.235,125.145,125.215,507400000.0
2008-12-17 16:52:00,125.215,125.235,125.18,125.195,429000000.0
2008-12-17 16:53:00,125.205,125.255,125.185,125.255,603400000.0
2008-12-17 16:54:00,125.245,125.265,125.185,125.24,687800000.0
2008-12-17 16:55:00,125.24,125.35,125.185,125.35,690800000.0
2008-12-17 16:56:00,125.34,125.385,125.215,125.28,525400001.0
2008-12-17 16:57:00,125.28,125.395,125.28,125.32,656600001.0
2008-12-17 16:58:00,125.33,125.395,125.285,125.38,495800000.0
2008-12-17 16:59:00,125.375,125.395,125.285,125.35,470400000.0
2008-12-17 17:00:00,125.36,125.375,125.25,125.28,463600000.0
2008-12-17 17:01:00,125.285,125.34,125.235,125.275,618600000.0
2008-12-17 17:02:00,125.28,125.295,125.11,125.205,479000000.0
2008-12-17 17:03:00,125.195,125.46,125.175,125.455,610200000.0
2008-12-17 17:04:00,125.47,125.485,125.115,125.465,485200000.0
2008-12-17 17:05:00,125.465,125.495,125.29,125.415,707400000.0
2008-12-17 17:06:00,125.4,125.545,125.315,125.545,678300000.0
2008-12-17 17:07:00,125.545,125.545,125.35,125.475,554000000.0
2008-12-17 17:08:00,125.485,125.61,125.48,125.525,598700000.0
2008-12-17 17:09:00,125.53,125.645,125.48,125.495,620200000.0
2008-12-17 17:10:00,125.495,125.78,125.495,125.77,706800000.0
2008-12-17 17:11:00,125.765,125.785,125.605,125.785,694200000.0
2008-12-17 17:12:00,125.805,125.89,125.79,125.875,626000001.0
2008-12-17 17:13:00,125.88,125.895,125.81,125.85,524400000.0
2008-12-17 17:14:00,125.85,125.96,125.805,125.96,549600000.0
2008-12-17 17:15:00,125.965,125.965,125.58,125.685,685400000.0
2008-12-17 17:16:00,125.675,125.71,125.52,125.525,462000000.0
2008-12-17 17:17:00,125.52,125.685,125.495,125.68,503999999.0
2008-12-17 17:18:00,125.665,125.755,125.645,125.74,617600000.0
2008-12-17 17:19:00,125.74,125.74,125.515,125.515,762400000.0
2008-12-17 17:20:00,125.53,125.55,125.34,125.365,572400000.0
2008-12-17 17:21:00,125.375,125.47,125.21,125.21,724000000.0
2008-12-17 17:22:00,125.21,125.505,125.205,125.48,461600000.0
2008-12-17 17:23:00,125.48,125.49,125.34,125.345,588400000.0
2008-12-17 17:24:00,125.36,125.425,125.235,125.415,852000001.0
2008-12-17 17:25:00,125.41,125.43,125.23,125.355,692400000.0
2008-12-17 17:26:00,125.345,125.425,125.32,125.41,595399998.0
2008-12-17 17:27:00,125.41,125.46,125.405,125.445,448400000.0
2008-12-17 17:28:00,125.45,125.495,125.45,125.47,468400000.0
2008-12-17 17:29:00,125.47,125.49,125.445,125.45,627000000.0
2008-12-17 17:30:00,125.46,125.475,125.305,125.365,582399999.0
2008-12-17 17:31:00,125.365,125.425,125.365,125.425,440800000.0
2008-12-17 17:32:00,125.425,125.485,125.365,125.485,563400000.0
2008-12-17 17:33:00,125.47,125.53,125.465,125.515,488000000.0
2008-12-17 17:34:00,125.515,125.6,125.39,125.48,599600000.0
2008-12-17 17:35:00,125.47,125.655,125.39,125.42,524800000.0
2008-12-17 17:36:00,125.435,125.58,125.41,125.52,532800000.0
2008-12-17 17:37:00,125.52,125.52,125.435,125.475,528200000.0
2008-12-17 17:38:00,125.475,125.565,125.415,125.5,613000000.0
2008-12-17 17:39:00,125.505,125.59,125.46,125.515,507400000.0
2008-12-17 17:40:00,125.52,125.53,125.445,125.49,449800000.0
2008-12-17 17:41:00,125.495,125.525,125.435,125.495,481799999.0
2008-12-17 17:42:00,125.49,125.51,125.425,125.46,511800000.0
2008-12-17 17:43:00,125.47,125.54,125.465,125.525,508000000.0
2008-12-17 17:44:00,125.53,125.545,125.43,125.53,520800000.0
2008-12-17 17:45:00,125.525,125.545,125.445,125.455,485800000.0
2008-12-17 17:46:00,125.45,125.54,125.45,125.495,422600000.0
2008-12-17 17:47:00,125.49,125.5,125.39,125.425,646400001.0
2008-12-17 17:48:00,125.425,125.53,125.41,125.525,296000000.0
2008-12-17 17:49:00,125.53,125.55,125.435,125.48,533400000.0
2008-12-17 17:50:00,125.47,125.495,125.39,125.45,334000000.0
2008-12-17 17:51:00,125.45,125.465,125.39,125.405,479000000.0
2008-12-17 17:52:00,125.41,125.455,125.39,125.405,376800000.0
2008-12-17 17:53:00,125.405,125.52,125.405,125.52,384600000.0
2008-12-17 17:54:00,125.52,125.62,125.52,125.56,454800000.0
2008-12-17 17:55:00,125.56,125.75,125.56,125.72,384400000.0
2008-12-17 17:56:00,125.715,125.785,125.625,125.785,527800000.0
2008-12-17 17:57:00,125.8,125.84,125.72,125.725,373800000.0
2008-12-17 17:58:00,125.72,125.83,125.71,125.83,445200000.0
2008-12-17 17:59:00,125.82,125.98,125.775,125.975,369399999.0
2008-12-17 18:00:00,125.98,126.005,125.84,125.88,539300000.0
2008-12-17 18:01:00,125.88,126.01,125.875,125.995,487400000.0
2008-12-17 18:02:00,125.995,126.06,125.95,126.055,453400000.0
2008-12-17 18:03:00,126.045,126.09,126.02,126.055,575800000.0
2008-12-17 18:04:00,126.065,126.075,126.005,126.005,343000000.0
2008-12-17 18:05:00,126.005,126.035,125.955,125.97,496600000.0
2008-12-17 18:06:00,125.97,126.16,125.965,126.135,671200000.0
2008-12-17 18:07:00,126.105,126.14,126.065,126.115,699400000.0
2008-12-17 18:08:00,126.12,126.175,126.04,126.045,444000000.0
2008-12-17 18:09:00,126.05,126.095,126.01,126.045,605600000.0
2008-12-17 18:10:00,126.045,126.065,125.89,125.89,657800000.0
2008-12-17 18:11:00,125.89,125.89,125.75,125.805,505400000.0
2008-12-17 18:12:00,125.81,125.85,125.795,125.8,382600000.0
2008-12-17 18:13:00,125.79,125.92,125.755,125.92,215600000.0
2008-12-17 18:14:00,125.955,126.055,125.895,125.97,497600000.0
2008-12-17 18:15:00,125.97,126.03,125.875,125.9,476400000.0
2008-12-17 18:16:00,125.905,125.905,125.835,125.9,402800000.0
2008-12-17 18:17:00,125.9,125.935,125.88,125.89,232800000.0
2008-12-17 18:18:00,125.89,125.895,125.77,125.855,262400000.0
2008-12-17 18:19:00,125.85,125.85,125.7,125.705,273600000.0
2008-12-17 18:20:00,125.705,125.795,125.69,125.78,379200000.0
2008-12-17 18:21:00,125.765,125.855,125.705,125.855,504000000.0
2008-12-17 18:22:00,125.845,125.845,125.735,125.795,306000000.0
2008-12-17 18:23:00,125.785,125.9,125.78,125.805,436400000.0
2008-12-17 18:24:00,125.82,125.82,125.68,125.71,305200000.0
2008-12-17 18:25:00,125.705,125.745,125.69,125.73,369600000.0
2008-12-17 18:26:00,125.73,125.74,125.67,125.695,243400000.0
2008-12-17 18:27:00,125.7,125.725,125.625,125.64,441400000.0
2008-12-17 18:28:00,125.635,125.675,125.595,125.595,405000003.0
2008-12-17 18:29:00,125.595,125.61,125.535,125.555,362600000.0
2008-12-17 18:30:00,125.555,125.69,125.55,125.69,318800000.0
2008-12-17 18:31:00,125.69,125.935,125.69,125.87,517000000.0
2008-12-17 18:32:00,125.88,125.9,125.78,125.855,483000000.0
2008-12-17 18:33:00,125.86,125.86,125.68,125.71,545600000.0
2008-12-17 18:34:00,125.72,125.805,125.7,125.775,450600000.0
2008-12-17 18:35:00,125.775,125.815,125.76,125.76,548200000.0
2008-12-17 18:36:00,125.76,125.84,125.76,125.83,356600000.0
2008-12-17 18:37:00,125.825,125.87,125.77,125.845,456000000.0
2008-12-17 18:38:00,125.85,125.865,125.715,125.81,524400000.0
2008-12-17 18:39:00,125.81,125.85,125.805,125.825,652200000.0
2008-12-17 18:40:00,125.825,125.855,125.76,125.76,365400000.0
2008-12-17 18:41:00,125.76,125.825,125.76,125.825,209200000.0
2008-12-17 18:42:00,125.825,125.825,125.775,125.775,241200000.0
2008-12-17 18:43:00,125.775,125.805,125.775,125.78,213800000.0
2008-12-17 18:44:00,125.78,125.845,125.78,125.845,233200000.0
2008-12-17 18:45:00,125.84,125.905,125.83,125.895,234400000.0
2008-12-17 18:46:00,125.895,125.92,125.855,125.905,339800000.0
2008-12-17 18:47:00,125.905,125.98,125.905,125.935,335000000.0
2008-12-17 18:48:00,125.935,125.975,125.935,125.965,209000000.0
2008-12-17 18:49:00,125.965,125.99,125.94,125.95,217400000.0
2008-12-17 18:50:00,125.945,125.98,125.865,125.865,345200000.0
2008-12-17 18:51:00,125.885,125.89,125.845,125.875,206800000.0
2008-12-17 18:52:00,125.875,125.985,125.845,125.96,432400000.0
2008-12-17 18:53:00,125.96,126.015,125.945,126.01,369400000.0
2008-12-17 18:54:00,126.005,126.03,125.955,126.005,362200000.0
2008-12-17 18:55:00,126.005,126.09,125.98,126.085,457400000.0
2008-12-17 18:56:00,126.09,126.225,126.08,126.18,445600000.0
2008-12-17 18:57:00,126.175,126.2,126.15,126.19,372900000.0
2008-12-17 18:58:00,126.19,126.21,126.11,126.125,385200000.0
2008-12-17 18:59:00,126.12,126.155,126.005,126.145,492800000.0
2008-12-17 19:00:00,126.14,126.175,126.1,126.165,305200000.0
2008-12-17 19:01:00,126.165,126.165,126.09,126.11,287000000.0
2008-12-17 19:02:00,126.11,126.26,126.1,126.26,185800000.0
2008-12-17 19:03:00,126.265,126.405,126.265,126.325,496600000.0
2008-12-17 19:04:00,126.325,126.38,126.295,126.295,243000000.0
2008-12-17 19:05:00,126.295,126.3,126.225,126.275,331700000.0
2008-12-17 19:06:00,126.275,126.375,126.27,126.29,426600000.0
2008-12-17 19:07:00,126.29,126.35,126.265,126.29,601000000.0
2008-12-17 19:08:00,126.29,126.4,126.29,126.365,397800000.0
2008-12-17 19:09:00,126.37,126.39,126.35,126.385,354800000.0
2008-12-17 19:10:00,126.375,126.45,126.355,126.445,286000000.0
2008-12-17 19:11:00,126.445,126.47,126.44,126.465,441200000.0
2008-12-17 19:12:00,126.465,126.625,126.455,126.58,338200000.0
2008-12-17 19:13:00,126.58,126.645,126.555,126.645,349800000.0
2008-12-17 19:14:00,126.635,126.635,126.545,126.565,336200000.0
2008-12-17 19:15:00,126.565,126.625,126.505,126.565,368400000.0
2008-12-17 19:16:00,126.56,126.595,126.515,126.575,324600000.0
2008-12-17 19:17:00,126.575,126.575,126.525,126.56,388400000.0
2008-12-17 19:18:00,126.555,126.58,126.48,126.525,430600001.0
2008-12-17 19:19:00,126.525,126.585,126.51,126.585,322000000.0
2008-12-17 19:20:00,126.595,126.605,126.515,126.6,412800000.0
2008-12-17 19:21:00,126.595,126.775,126.59,126.74,402600000.0
2008-12-17 19:22:00,126.735,126.745,126.58,126.585,269200000.0
2008-12-17 19:23:00,126.595,126.64,126.585,126.63,127000000.0
2008-12-17 19:24:00,126.615,126.63,126.545,126.555,241500001.0
2008-12-17 19:25:00,126.55,126.55,126.475,126.52,257800000.0
2008-12-17 19:26:00,126.52,126.52,126.465,126.475,217800000.0
2008-12-17 19:27:00,126.475,126.49,126.465,126.49,374400000.0
2008-12-17 19:28:00,126.5,126.5,126.445,126.455,286000000.0
2008-12-17 19:29:00,126.455,126.485,126.455,126.48,144400000.0
2008-12-17 19:30:00,126.48,126.49,126.455,126.49,226200000.0
2008-12-17 19:31:00,126.49,126.515,126.48,126.515,214600000.0
2008-12-17 19:32:00,126.52,126.525,126.45,126.505,207300000.0
2008-12-17 19:33:00,126.505,126.565,126.505,126.535,284000000.0
2008-12-17 19:34:00,126.535,126.535,126.435,126.5,455600000.0
2008-12-17 19:35:00,126.495,126.5,126.445,126.445,233400000.0
2008-12-17 19:36:00,126.46,126.46,126.32,126.32,317400000.0
2008-12-17 19:37:00,126.315,126.365,126.29,126.32,440000000.0
2008-12-17 19:38:00,126.325,126.34,126.26,126.3,500200000.0
2008-12-17 19:39:00,126.3,126.32,126.225,126.23,371600000.0
2008-12-17 19:40:00,126.23,126.24,126.165,126.165,406000000.0
2008-12-17 19:41:00,126.165,126.195,126.07,126.135,540200000.0
2008-12-17 19:42:00,126.135,126.145,125.99,125.99,360200000.0
2008-12-17 19:43:00,125.97,126.0,125.87,125.985,684200000.0
2008-12-17 19:44:00,125.98,125.98,125.91,125.935,472800000.0
2008-12-17 19:45:00,125.935,125.935,125.845,125.845,410800000.0
2008-12-17 19:46:00,125.845,125.845,125.725,125.74,592000001.0
2008-12-17 19:47:00,125.745,125.845,125.745,125.84,400600000.0
2008-12-17 19:48:00,125.84,125.96,125.84,125.945,321400000.0
2008-12-17 19:49:00,125.945,125.955,125.875,125.875,222800000.0
2008-12-17 19:50:00,125.875,125.9,125.85,125.895,324000000.0
2008-12-17 19:51:00,125.9,125.955,125.88,125.945,329200000.0
2008-12-17 19:52:00,125.945,126.09,125.92,126.075,267200000.0
2008-12-17 19:53:00,126.075,126.18,126.075,126.135,539400000.0
2008-12-17 19:54:00,126.135,126.14,126.09,126.115,251200000.0
2008-12-17 19:55:00,126.115,126.125,126.06,126.075,297600000.0
2008-12-17 19:56:00,126.075,126.085,126.06,126.065,228600000.0
2008-12-17 19:57:00,126.06,126.06,126.02,126.045,183600000.0
2008-12-17 19:58:00,126.045,126.055,126.005,126.02,294600000.0
2008-12-17 19:59:00,126.02,126.04,126.01,126.015,189800000.0
2008-12-17 20:00:00,126.01,126.015,125.855,125.875,410600000.0
2008-12-17 20:01:00,125.865,125.865,125.77,125.83,432400000.0
2008-12-17 20:02:00,125.83,125.87,125.795,125.86,378800000.0
2008-12-17 20:03:00,125.85,125.85,125.74,125.755,280000000.0
2008-12-17 20:04:00,125.765,125.845,125.765,125.835,328800000.0
2008-12-17 20:05:00,125.835,125.935,125.835,125.925,234800000.0
2008-12-17 20:06:00,125.93,126.025,125.93,125.995,242000000.0
2008-12-17 20:07:00,126.0,126.085,125.99,126.07,424000000.0
2008-12-17 20:08:00,126.07,126.135,126.05,126.135,275000000.0
2008-12-17 20:09:00,126.14,126.23,126.13,126.215,314000000.0
2008-12-17 20:10:00,126.215,126.285,126.155,126.25,303600000.0
2008-12-17 20:11:00,126.25,126.25,126.2,126.21,277800000.0
2008-12-17 20:12:00,126.22,126.22,126.195,126.195,185800000.0
2008-12-17 20:13:00,126.195,126.225,126.195,126.215,215800000.0
2008-12-17 20:14:00,126.21,126.215,126.14,126.145,190200000.0
2008-12-17 20:15:00,126.15,126.16,126.005,126.06,376200000.0
2008-12-17 20:16:00,126.05,126.1,126.015,126.015,432600000.0
2008-12-17 20:17:00,126.015,126.035,125.985,125.995,270800001.0
2008-12-17 20:18:00,126.0,126.015,125.91,125.945,391400000.0
2008-12-17 20:19:00,125.935,125.945,125.845,125.845,323200000.0
2008-12-17 20:20:00,125.855,125.89,125.805,125.87,498000000.0
2008-12-17 20:21:00,125.865,125.865,125.83,125.855,236400000.0
2008-12-17 20:22:00,125.855,125.925,125.85,125.91,212000000.0
2008-12-17 20:23:00,125.915,125.95,125.885,125.895,276400000.0
2008-12-17 20:24:00,125.885,126.035,125.885,126.02,302800000.0
2008-12-17 20:25:00,126.025,126.13,126.02,126.125,263600000.0
2008-12-17 20:26:00,126.13,126.175,126.065,126.08,305200000.0
2008-12-17 20:27:00,126.09,126.115,126.05,126.05,164000000.0
2008-12-17 20:28:00,126.055,126.095,126.055,126.07,331400000.0
2008-12-17 20:29:00,126.07,126.075,125.98,126.0,294800000.0
2008-12-17 20:30:00,126.01,126.015,125.9,125.94,411800000.0
2008-12-17 20:31:00,125.94,126.05,125.91,126.05,518800000.0
2008-12-17 20:32:00,126.05,126.085,126.05,126.06,250600000.0
2008-12-17 20:33:00,126.055,126.055,126.02,126.055,177400000.0
2008-12-17 20:34:00,126.055,126.065,126.04,126.045,249400000.0
2008-12-17 20:35:00,126.045,126.05,126.03,126.045,155200000.0
2008-12-17 20:36:00,126.045,126.055,126.03,126.055,178800000.0
2008-12-17 20:37:00,126.055,126.08,126.04,126.08,304600000.0
2008-12-17 20:38:00,126.08,126.345,126.08,126.34,432600000.0
2008-12-17 20:39:00,126.34,126.545,126.33,126.39,510200000.0
2008-12-17 20:40:00,126.39,126.39,126.225,126.225,339800000.0
2008-12-17 20:41:00,126.205,126.325,126.195,126.325,407800000.0
2008-12-17 20:42:00,126.32,126.355,126.265,126.35,340000000.0
2008-12-17 20:43:00,126.365,126.37,126.23,126.23,503200000.0
2008-12-17 20:44:00,126.23,126.26,126.155,126.155,605800000.0
2008-12-17 20:45:00,126.155,126.17,126.145,126.17,217400000.0
2008-12-17 20:46:00,126.17,126.28,126.17,126.28,231200000.0
2008-12-17 20:47:00,126.29,126.29,126.155,126.155,178400000.0
2008-12-17 20:48:00,126.155,126.165,125.87,125.96,498400001.0
2008-12-17 20:49:00,125.96,126.035,125.96,126.025,555600000.0
2008-12-17 20:50:00,126.04,126.04,125.94,125.96,498800000.0
2008-12-17 20:51:00,125.975,125.985,125.92,125.925,439200000.0
2008-12-17 20:52:00,125.94,125.97,125.92,125.925,465000001.0
2008-12-17 20:53:00,125.925,126.065,125.915,126.055,402000000.0
2008-12-17 20:54:00,126.06,126.09,126.06,126.075,404200000.0
2008-12-17 20:55:00,126.075,126.075,125.97,125.97,490200001.0
2008-12-17 20:56:00,125.97,125.995,125.955,125.97,662400000.0
2008-12-17 20:57:00,125.98,126.0,125.975,125.995,307800000.0
2008-12-17 20:58:00,125.995,126.04,125.995,126.025,390800000.0
2008-12-17 20:59:00,126.035,126.06,126.015,126.03,379400000.0
2008-12-17 21:00:00,126.03,126.045,126.01,126.02,120000000.0
2008-12-17 21:01:00,126.025,126.06,125.995,126.015,424600000.0
2008-12-17 21:02:00,126.015,126.015,125.955,125.965,379400000.0
2008-12-17 21:03:00,125.97,126.12,125.965,126.105,517200000.0
2008-12-17 21:04:00,126.1,126.105,125.995,126.025,458400000.0
2008-12-17 21:05:00,126.025,126.045,126.0,126.035,561000000.0
2008-12-17 21:06:00,126.035,126.06,126.02,126.025,307200000.0
2008-12-17 21:07:00,126.03,126.04,126.01,126.01,776800000.0
2008-12-17 21:08:00,126.01,126.06,126.0,126.06,620400000.0
2008-12-17 21:09:00,126.05,126.105,126.045,126.045,690600000.0
2008-12-17 21:10:00,126.045,126.08,126.035,126.06,450400000.0
2008-12-17 21:11:00,126.06,126.155,126.06,126.12,608000000.0
2008-12-17 21:12:00,126.12,126.18,126.12,126.18,296800000.0
2008-12-17 21:13:00,126.18,126.18,126.075,126.085,475400000.0
2008-12-17 21:14:00,126.085,126.14,126.07,126.115,308800000.0
2008-12-17 21:15:00,126.115,126.15,126.105,126.12,326600000.0
2008-12-17 21:16:00,126.13,126.305,126.13,126.245,553000000.0
2008-12-17 21:17:00,126.25,126.33,126.175,126.305,501800000.0
2008-12-17 21:18:00,126.305,126.33,126.17,126.205,464200000.0
2008-12-17 21:19:00,126.2,126.215,126.1,126.145,400400000.0
2008-12-17 21:20:00,126.145,126.155,126.1,126.135,390600000.0
2008-12-17 21:21:00,126.135,126.135,126.07,126.08,281800000.0
2008-12-17 21:22:00,126.08,126.095,126.08,126.09,162400000.0
2008-12-17 21:23:00,126.09,126.14,126.09,126.14,332600000.0
2008-12-17 21:24:00,126.14,126.2,126.13,126.185,374800000.0
2008-12-17 21:25:00,126.185,126.225,126.12,126.145,463400000.0
2008-12-17 21:26:00,126.145,126.145,126.04,126.055,346200000.0
2008-12-17 21:27:00,126.055,126.055,126.03,126.03,231600000.0
2008-12-17 21:28:00,126.03,126.03,125.97,125.975,197200000.0
2008-12-17 21:29:00,125.975,125.975,125.9,125.935,439400000.0
2008-12-17 21:30:00,125.935,125.945,125.77,125.81,612999996.0
2008-12-17 21:31:00,125.815,125.99,125.815,125.975,576800000.0
2008-12-17 21:32:00,125.98,125.985,125.925,125.945,513400000.0
2008-12-17 21:33:00,125.955,125.955,125.865,125.89,472200000.0
2008-12-17 21:34:00,125.895,125.91,125.87,125.875,352600000.0
2008-12-17 21:35:00,125.865,125.98,125.865,125.96,607000000.0
2008-12-17 21:36:00,125.96,125.985,125.84,125.845,616600000.0
2008-12-17 21:37:00,125.85,125.88,125.83,125.83,506000000.0
2008-12-17 21:38:00,125.83,125.84,125.72,125.735,243000000.0
2008-12-17 21:39:00,125.735,125.82,125.7,125.82,271800000.0
2008-12-17 21:40:00,125.82,125.865,125.805,125.855,219000000.0
2008-12-17 21:41:00,125.855,125.865,125.8,125.865,201400000.0
2008-12-17 21:42:00,125.865,125.97,125.865,125.93,443000000.0
2008-12-17 21:43:00,125.93,126.005,125.92,126.005,302400000.0
2008-12-17 21:44:00,126.015,126.02,125.875,125.875,369000000.0
2008-12-17 21:45:00,125.875,125.875,125.845,125.845,230000000.0
2008-12-17 21:46:00,125.845,125.89,125.835,125.89,255200000.0
2008-12-17 21:47:00,125.89,125.925,125.885,125.895,256600000.0
2008-12-17 21:48:00,125.895,125.895,125.885,125.89,83600000.0
2008-12-17 21:49:00,125.895,125.97,125.89,125.97,142800000.0
2008-12-17 21:50:00,125.965,125.985,125.95,125.98,226400000.0
2008-12-17 21:51:00,125.98,126.005,125.98,126.0,124000000.0
2008-12-17 21:52:00,125.995,126.105,125.995,126.105,521200000.0
2008-12-17 21:53:00,126.1,126.11,125.965,126.075,530600000.0
2008-12-17 21:54:00,126.07,126.075,126.055,126.065,237800000.0
2008-12-17 21:55:00,126.075,126.085,126.05,126.06,291200000.0
2008-12-17 21:56:00,126.065,126.065,126.055,126.06,303000000.0
2008-12-17 21:57:00,126.055,126.14,126.055,126.115,580800000.0
2008-12-17 21:58:00,126.11,126.175,126.1,126.16,395600000.0
2008-12-17 21:59:00,126.165,126.22,126.15,126.195,273800000.0
2008-12-17 22:00:00,126.19,126.205,126.175,126.195,354400000.0
2008-12-17 22:01:00,126.195,126.22,126.13,126.13,805200000.0
2008-12-17 22:02:00,126.13,126.155,126.07,126.115,751400000.0
2008-12-17 22:03:00,126.115,126.185,126.115,126.18,629200000.0
2008-12-17 22:04:00,126.185,126.205,126.15,126.15,440800000.0
2008-12-17 22:05:00,126.15,126.16,126.13,126.15,259400001.0
2008-12-17 22:06:00,126.145,126.165,126.05,126.055,640800000.0
2008-12-17 22:07:00,126.05,126.065,126.04,126.05,324000000.0
2008-12-17 22:08:00,126.04,126.045,125.98,126.0,427200000.0
2008-12-17 22:09:00,126.0,126.035,125.97,126.015,335800000.0
2008-12-17 22:10:00,126.025,126.04,126.005,126.025,267600000.0
2008-12-17 22:11:00,126.025,126.035,125.895,125.895,298000000.0
2008-12-17 22:12:00,125.895,125.985,125.85,125.965,684200000.0
2008-12-17 22:13:00,125.965,126.065,125.955,125.98,410800000.0
2008-12-17 22:14:00,125.98,126.01,125.955,125.97,285000000.0
2008-12-17 22:15:00,125.97,125.99,125.955,125.96,472400000.0
2008-12-17 22:16:00,125.965,126.015,125.965,125.99,250600000.0
2008-12-17 22:17:00,125.99,126.015,125.985,125.995,286000000.0
2008-12-17 22:18:00,125.995,126.01,125.975,125.99,221000000.0
2008-12-17 22:19:00,125.99,126.005,125.93,125.95,329000000.0
2008-12-17 22:20:00,125.945,125.96,125.84,125.885,652600000.0
2008-12-17 22:21:00,125.88,125.91,125.82,125.82,562900000.0
2008-12-17 22:22:00,125.82,125.875,125.815,125.85,689600000.0
2008-12-17 22:23:00,125.85,125.89,125.8,125.8,849000002.0
2008-12-17 22:24:00,125.8,125.92,125.8,125.875,669500000.0
2008-12-17 22:25:00,125.875,125.89,125.85,125.87,278200000.0
2008-12-17 22:26:00,125.87,125.925,125.86,125.86,293400000.0
2008-12-17 22:27:00,125.86,125.86,125.745,125.775,431000000.0
2008-12-17 22:28:00,125.775,125.835,125.76,125.795,276800000.0
2008-12-17 22:29:00,125.795,125.86,125.795,125.85,244800000.0
2008-12-17 22:30:00,125.825,125.87,125.795,125.815,539800000.0
2008-12-17 22:31:00,125.82,125.83,125.79,125.8,179800000.0
2008-12-17 22:32:00,125.815,125.82,125.77,125.785,369600000.0
2008-12-17 22:33:00,125.795,125.8,125.755,125.77,106400000.0
2008-12-17 22:34:00,125.77,125.815,125.77,125.8,334600000.0
2008-12-17 22:35:00,125.81,125.81,125.795,125.8,337600000.0
2008-12-17 22:36:00,125.805,125.855,125.77,125.82,557200000.0
2008-12-17 22:37:00,125.835,125.84,125.64,125.66,704100000.0
2008-12-17 22:38:00,125.66,125.675,125.605,125.63,568999997.0
2008-12-17 22:39:00,125.635,125.635,125.545,125.57,371000000.0
2008-12-17 22:40:00,125.575,125.76,125.56,125.745,430800000.0
2008-12-17 22:41:00,125.755,125.8,125.75,125.79,376800000.0
2008-12-17 22:42:00,125.795,125.795,125.755,125.775,277000000.0
2008-12-17 22:43:00,125.775,125.775,125.735,125.765,124800000.0
2008-12-17 22:44:00,125.765,125.825,125.765,125.815,212800000.0
2008-12-17 22:45:00,125.815,125.935,125.81,125.87,400000000.0
2008-12-17 22:46:00,125.87,125.87,125.785,125.83,535400000.0
2008-12-17 22:47:00,125.835,125.965,125.775,125.93,540900000.0
2008-12-17 22:48:00,125.89,125.945,125.84,125.84,456100000.0
2008-12-17 22:49:00,125.845,125.87,125.83,125.85,437600000.0
2008-12-17 22:50:00,125.855,125.905,125.845,125.88,545400000.0
2008-12-17 22:51:00,125.88,125.89,125.835,125.84,420800000.0
2008-12-17 22:52:00,125.84,125.895,125.84,125.855,510000000.0
2008-12-17 22:53:00,125.855,125.855,125.78,125.78,534400011.0
2008-12-17 22:54:00,125.78,125.78,125.755,125.76,198200000.0
2008-12-17 22:55:00,125.765,125.795,125.76,125.795,373800000.0
2008-12-17 22:56:00,125.795,125.795,125.695,125.7,249000000.0
2008-12-17 22:57:00,125.7,125.8,125.7,125.79,292000000.0
2008-12-17 22:58:00,125.785,125.8,125.76,125.76,296800000.0
2008-12-17 22:59:00,125.76,125.775,125.76,125.76,237800000.0
2008-12-17 23:00:00,125.76,125.765,125.73,125.755,296000000.0
2008-12-17 23:01:00,125.755,125.78,125.75,125.77,120800000.0
2008-12-17 23:02:00,125.77,125.9,125.765,125.9,123600000.0
2008-12-17 23:03:00,125.905,125.98,125.905,125.92,410400000.0
2008-12-17 23:04:00,125.935,125.965,125.935,125.945,130600000.0
2008-12-17 23:05:00,125.945,125.95,125.925,125.94,269800000.0
2008-12-17 23:06:00,125.935,125.955,125.855,125.865,443800000.0
2008-12-17 23:07:00,125.87,125.88,125.815,125.815,282000000.0
2008-12-17 23:08:00,125.815,125.92,125.815,125.92,350600000.0
2008-12-17 23:09:00,125.92,125.925,125.855,125.865,293000000.0
2008-12-17 23:10:00,125.865,125.865,125.81,125.825,303200000.0
2008-12-17 23:11:00,125.825,125.835,125.8,125.815,219400000.0
2008-12-17 23:12:00,125.82,125.89,125.805,125.89,379800000.0
2008-12-17 23:13:00,125.89,125.965,125.89,125.96,232200000.0
2008-12-17 23:14:00,125.96,125.96,125.815,125.815,254950000.0
2008-12-17 23:15:00,125.85,125.885,125.82,125.84,109050000.0
2008-12-17 23:16:00,125.85,125.875,125.815,125.86,365400000.0
2008-12-17 23:17:00,125.865,125.895,125.79,125.83,307800000.0
2008-12-17 23:18:00,125.825,125.865,125.815,125.82,413200000.0
2008-12-17 23:19:00,125.82,125.82,125.8,125.8,52200000.0
2008-12-17 23:20:00,125.8,125.8,125.74,125.75,250600001.0
2008-12-17 23:21:00,125.745,125.85,125.745,125.765,295200000.0
2008-12-17 23:22:00,125.78,125.82,125.74,125.755,607600000.0
2008-12-17 23:23:00,125.765,125.85,125.765,125.825,295600000.0
2008-12-17 23:24:00,125.83,125.88,125.825,125.88,344000000.0
2008-12-17 23:25:00,125.88,125.945,125.88,125.89,385600000.0
2008-12-17 23:26:00,125.89,125.89,125.855,125.86,168400000.0
2008-12-17 23:27:00,125.86,125.94,125.86,125.935,374200000.0
2008-12-17 23:28:00,125.91,125.945,125.89,125.89,282400000.0
2008-12-17 23:29:00,125.89,125.9,125.74,125.75,458000000.0
2008-12-17 23:30:00,125.745,125.79,125.7,125.79,461000000.0
2008-12-17 23:31:00,125.78,125.84,125.78,125.815,301400000.0
2008-12-17 23:32:00,125.825,125.825,125.78,125.8,226600000.0
2008-12-17 23:33:00,125.8,125.8,125.675,125.705,347400004.0
2008-12-17 23:34:00,125.695,125.7,125.65,125.695,261800000.0
2008-12-17 23:35:00,125.695,125.72,125.69,125.7,263400000.0
2008-12-17 23:36:00,125.695,125.73,125.65,125.725,312600000.0
2008-12-17 23:37:00,125.725,125.725,125.64,125.685,258600000.0
2008-12-17 23:38:00,125.68,125.705,125.64,125.645,259400000.0
2008-12-17 23:39:00,125.655,125.685,125.65,125.66,252200000.0
2008-12-17 23:40:00,125.66,125.69,125.65,125.665,224400000.0
2008-12-17 23:41:00,125.665,125.675,125.65,125.66,136200000.0
2008-12-17 23:42:00,125.66,125.665,125.635,125.665,186600000.0
2008-12-17 23:43:00,125.655,125.685,125.645,125.67,132000000.0
2008-12-17 23:44:00,125.67,125.705,125.67,125.705,106200000.0
2008-12-17 23:45:00,125.705,125.78,125.69,125.71,251800000.0
2008-12-17 23:46:00,125.715,125.755,125.71,125.725,265200000.0
2008-12-17 23:47:00,125.735,125.765,125.735,125.755,172000000.0
2008-12-17 23:48:00,125.76,125.77,125.695,125.695,367800000.0
2008-12-17 23:49:00,125.695,125.71,125.695,125.7,92600000.0
2008-12-17 23:50:00,125.7,125.76,125.695,125.705,219000000.0
2008-12-17 23:51:00,125.7,125.71,125.7,125.7,28800000.0
2008-12-17 23:52:00,125.7,125.76,125.67,125.75,259600000.0
2008-12-17 23:53:00,125.765,125.765,125.735,125.76,243200000.0
2008-12-17 23:54:00,125.735,125.78,125.735,125.75,192200000.0
2008-12-17 23:55:00,125.75,125.76,125.715,125.725,218800000.0
2008-12-17 23:56:00,125.73,125.73,125.695,125.7,271000000.0
2008-12-17 23:57:00,125.7,125.715,125.7,125.7,166200000.0
2008-12-17 23:58:00,125.725,125.77,125.7,125.72,192800000.0
2008-12-17 23:59:00,125.73,125.815,125.725,125.77,307200000.0
2008-12-18 00:00:00,125.785,125.795,125.715,125.715,220000000.0
2008-12-18 00:01:00,125.73,125.78,125.715,125.755,208000000.0
2008-12-18 00:02:00,125.76,125.78,125.735,125.78,72000000.0
2008-12-18 00:03:00,125.78,125.79,125.73,125.77,56000000.0
2008-12-18 00:04:00,125.765,125.765,125.705,125.72,224000000.0
2008-12-18 00:05:00,125.735,125.795,125.72,125.795,112000000.0
2008-12-18 00:06:00,125.785,125.795,125.785,125.795,32000000.0
2008-12-18 00:07:00,125.81,125.825,125.745,125.815,260800000.0
2008-12-18 00:08:00,125.79,125.845,125.765,125.825,123200000.0
2008-12-18 00:09:00,125.82,125.83,125.79,125.825,192000000.0
2008-12-18 00:10:00,125.8,125.825,125.795,125.825,81600000.0
2008-12-18 00:11:00,125.835,125.84,125.82,125.835,87200000.0
2008-12-18 00:12:00,125.84,125.905,125.835,125.905,91200000.0
2008-12-18 00:13:00,125.905,125.935,125.895,125.91,146600000.0
2008-12-18 00:14:00,125.92,125.94,125.88,125.89,134800000.0
2008-12-18 00:15:00,125.89,125.93,125.89,125.93,100400000.0
2008-12-18 00:16:00,125.92,125.925,125.92,125.925,6400000.0
2008-12-18 00:17:00,125.94,125.975,125.925,125.925,28000000.0
2008-12-18 00:18:00,125.925,125.955,125.925,125.955,102400000.0
2008-12-18 00:19:00,125.955,126.0,125.93,125.955,238400000.0
2008-12-18 00:20:00,125.95,125.95,125.93,125.945,671200006.0
2008-12-18 00:21:00,125.945,125.96,125.93,125.95,270800006.0
2008-12-18 00:22:00,125.94,125.97,125.925,125.97,216199998.0
2008-12-18 00:23:00,125.97,125.97,125.925,125.93,327600005.0
2008-12-18 00:24:00,125.93,125.935,125.93,125.935,483200016.0
2008-12-18 00:25:00,125.93,125.945,125.93,125.945,148800004.0
2008-12-18 00:26:00,125.94,125.955,125.93,125.93,275600007.0
2008-12-18 00:27:00,125.935,125.935,125.93,125.93,700000022.0
2008-12-18 00:28:00,125.93,125.93,125.93,125.93,126000005.0
2008-12-18 00:29:00,125.83,125.83,125.74,125.76,263200010.0
2008-12-18 00:30:00,125.93,125.945,125.93,125.93,263200010.0
2008-12-18 00:31:00,125.935,125.945,125.93,125.93,64000002.0
2008-12-18 00:32:00,125.93,125.965,125.92,125.94,495200014.0
2008-12-18 00:33:00,125.93,125.97,125.93,125.965,177600006.0
2008-12-18 00:34:00,125.97,125.975,125.965,125.975,12000000.0
2008-12-18 00:35:00,125.94,125.975,125.915,125.97,143200000.0
2008-12-18 00:36:00,125.96,126.025,125.96,125.97,236000000.0
2008-12-18 00:37:00,125.975,126.045,125.975,126.04,124000000.0
2008-12-18 00:38:00,126.03,126.03,125.99,125.99,142800000.0
2008-12-18 00:39:00,125.99,125.995,125.99,125.99,44000000.0
2008-12-18 00:40:00,125.99,125.99,125.925,125.94,350800000.0
2008-12-18 00:41:00,125.94,125.94,125.845,125.935,112600000.0
2008-12-18 00:42:00,125.925,125.935,125.92,125.935,73000000.0
2008-12-18 00:43:00,125.98,126.005,125.93,125.95,100800000.0
2008-12-18 00:44:00,125.96,125.975,125.93,125.93,42600000.0
2008-12-18 00:45:00,125.93,125.935,125.84,125.915,47400000.0
2008-12-18 00:46:00,125.915,125.95,125.905,125.92,40600000.0
2008-12-18 00:47:00,125.92,125.925,125.875,125.925,24000000.0
2008-12-18 00:48:00,125.92,125.925,125.92,125.92,8200000.0
2008-12-18 00:49:00,125.935,125.94,125.915,125.935,14800000.0
2008-12-18 00:50:00,125.945,125.95,125.92,125.92,82600000.0
2008-12-18 00:51:00,125.92,125.92,125.92,125.92,2000000.0
2008-12-18 00:52:00,125.92,125.97,125.905,125.92,113400000.0
2008-12-18 00:53:00,125.92,125.92,125.82,125.87,142799999.0
2008-12-18 00:54:00,125.87,125.885,125.87,125.885,33600000.0
2008-12-18 00:55:00,125.885,125.885,125.885,125.885,11200000.0
2008-12-18 00:56:00,125.88,125.885,125.88,125.885,19200000.0
2008-12-18 00:57:00,125.885,125.895,125.84,125.84,113600000.0
2008-12-18 00:58:00,125.85,125.85,125.695,125.76,266000000.0
2008-12-18 00:59:00,125.77,125.805,125.745,125.79,180400000.0
2008-12-18 01:00:00,125.785,125.805,125.7,125.715,242200000.0
2008-12-18 01:01:00,125.715,125.765,125.7,125.725,232800000.0
2008-12-18 01:02:00,125.725,125.775,125.7,125.775,415200000.0
2008-12-18 01:03:00,125.785,125.785,125.735,125.74,82200000.0
2008-12-18 01:04:00,125.74,125.795,125.73,125.73,425400000.0
2008-12-18 01:05:00,125.735,125.75,125.725,125.74,156800000.0
2008-12-18 01:06:00,125.73,125.75,125.73,125.75,108800000.0
2008-12-18 01:07:00,125.75,125.86,125.75,125.86,71400000.0
2008-12-18 01:08:00,125.86,125.9,125.855,125.9,167800000.0
2008-12-18 01:09:00,125.91,125.93,125.905,125.915,198400000.0
2008-12-18 01:10:00,125.92,125.98,125.905,125.955,216000000.0
2008-12-18 01:11:00,125.955,126.015,125.955,125.97,123200000.0
2008-12-18 01:12:00,125.98,125.99,125.925,125.94,184600000.0
2008-12-18 01:13:00,125.95,125.95,125.885,125.9,236000000.0
2008-12-18 01:14:00,125.895,125.905,125.865,125.905,246000000.0
2008-12-18 01:15:00,125.92,125.92,125.85,125.87,227400000.0
2008-12-18 01:16:00,125.87,125.895,125.845,125.865,136800000.0
2008-12-18 01:17:00,125.87,125.885,125.83,125.835,106600000.0
2008-12-18 01:18:00,125.835,125.845,125.82,125.83,49800000.0
2008-12-18 01:19:00,125.83,125.83,125.775,125.795,53400000.0
2008-12-18 01:20:00,125.795,125.83,125.78,125.83,86999999.0
2008-12-18 01:21:00,125.83,125.83,125.8,125.8,63800000.0
2008-12-18 01:22:00,125.8,125.815,125.8,125.81,68600000.0
2008-12-18 01:23:00,125.805,125.845,125.805,125.83,71200000.0
2008-12-18 01:24:00,125.83,125.84,125.83,125.83,24000000.0
2008-12-18 01:25:00,125.83,125.84,125.83,125.84,12800000.0
2008-12-18 01:26:00,125.84,125.84,125.84,125.84,9600000.0
2008-12-18 01:27:00,125.855,125.9,125.835,125.835,61000000.0
2008-12-18 01:28:00,125.835,125.835,125.825,125.825,17600000.0
2008-12-18 01:29:00,125.835,125.835,125.72,125.755,204200000.0
2008-12-18 01:30:00,125.755,125.785,125.75,125.775,101600000.0
2008-12-18 01:31:00,125.765,125.765,125.76,125.76,57600000.0
2008-12-18 01:32:00,125.76,125.765,125.76,125.76,11200000.0
2008-12-18 01:33:00,125.76,125.76,125.755,125.755,20800000.0
2008-12-18 01:34:00,125.76,125.78,125.705,125.775,112000000.0
2008-12-18 01:35:00,125.78,125.805,125.76,125.785,167200000.0
2008-12-18 01:36:00,125.795,125.83,125.78,125.79,124200000.0
2008-12-18 01:37:00,125.79,125.8,125.79,125.79,41600000.0
2008-12-18 01:38:00,125.79,125.79,125.745,125.755,35200000.0
2008-12-18 01:39:00,125.755,125.755,125.745,125.745,29600000.0
2008-12-18 01:40:00,125.715,125.73,125.715,125.73,46400000.0
2008-12-18 01:41:00,125.765,125.82,125.765,125.82,27400000.0
2008-12-18 01:42:00,125.825,125.825,125.82,125.825,15400000.0
2008-12-18 01:43:00,125.815,125.815,125.79,125.8,52000000.0
2008-12-18 01:44:00,125.8,125.875,125.8,125.845,138400000.0
2008-12-18 01:45:00,125.845,125.855,125.74,125.74,104800000.0
2008-12-18 01:46:00,125.745,125.76,125.735,125.76,191000000.0
2008-12-18 01:47:00,125.75,125.79,125.75,125.76,103400000.0
2008-12-18 01:48:00,125.77,125.785,125.71,125.725,58400000.0
2008-12-18 01:49:00,125.715,125.755,125.695,125.715,63400000.0
2008-12-18 01:50:00,125.705,125.705,125.65,125.665,99200000.0
2008-12-18 01:51:00,125.675,125.7,125.675,125.69,60000000.0
2008-12-18 01:52:00,125.685,125.7,125.68,125.7,20800000.0
2008-12-18 01:53:00,125.71,125.715,125.69,125.705,28000000.0
2008-12-18 01:54:00,125.705,125.715,125.69,125.7,39200000.0
2008-12-18 01:55:00,125.7,125.73,125.7,125.72,31200000.0
2008-12-18 01:56:00,125.715,125.715,125.685,125.695,26600000.0
2008-12-18 01:57:00,125.69,125.705,125.68,125.705,66800000.0
2008-12-18 01:58:00,125.715,125.73,125.705,125.71,53600000.0
2008-12-18 01:59:00,125.71,125.725,125.71,125.725,51200000.0
2008-12-18 02:00:00,125.725,125.785,125.725,125.785,124800000.0
2008-12-18 02:01:00,125.78,125.785,125.745,125.745,111600000.0
2008-12-18 02:02:00,125.735,125.74,125.71,125.74,244600000.0
2008-12-18 02:03:00,125.74,125.745,125.69,125.695,95800000.0
2008-12-18 02:04:00,125.7,125.71,125.69,125.69,100200000.0
2008-12-18 02:05:00,125.69,125.72,125.69,125.695,239400000.0
2008-12-18 02:06:00,125.695,125.7,125.67,125.7,173000000.0
2008-12-18 02:07:00,125.7,125.7,125.675,125.695,69800000.0
2008-12-18 02:08:00,125.685,125.69,125.68,125.69,54600000.0
2008-12-18 02:09:00,125.655,125.715,125.645,125.71,117200000.0
2008-12-18 02:10:00,125.7,125.7,125.655,125.67,106200000.0
2008-12-18 02:11:00,125.665,125.685,125.665,125.665,56000000.0
2008-12-18 02:12:00,125.675,125.725,125.675,125.69,122000000.0
2008-12-18 02:13:00,125.68,125.705,125.68,125.69,71000000.0
2008-12-18 02:14:00,125.7,125.745,125.685,125.745,221000000.0
2008-12-18 02:15:00,125.75,125.775,125.725,125.775,73600000.0
2008-12-18 02:16:00,125.775,125.8,125.77,125.8,101600000.0
2008-12-18 02:17:00,125.795,125.83,125.68,125.68,275200000.0
2008-12-18 02:18:00,125.69,125.715,125.68,125.705,324400000.0
2008-12-18 02:19:00,125.695,125.71,125.685,125.71,68000000.0
2008-12-18 02:20:00,125.71,125.72,125.68,125.71,58200000.0
2008-12-18 02:21:00,125.71,125.735,125.705,125.725,95400000.0
2008-12-18 02:22:00,125.72,125.755,125.71,125.75,146800000.0
2008-12-18 02:23:00,125.75,125.77,125.725,125.745,235600000.0
2008-12-18 02:24:00,125.745,125.81,125.73,125.785,361200000.0
2008-12-18 02:25:00,125.785,125.815,125.735,125.795,228400000.0
2008-12-18 02:26:00,125.795,125.815,125.795,125.815,64200000.0
2008-12-18 02:27:00,125.825,125.855,125.825,125.85,190600000.0
2008-12-18 02:28:00,125.855,125.895,125.855,125.875,132600000.0
2008-12-18 02:29:00,125.875,125.945,125.875,125.945,124800000.0
2008-12-18 02:30:00,125.945,126.065,125.945,126.015,241400000.0
2008-12-18 02:31:00,126.02,126.04,126.01,126.025,130400000.0
2008-12-18 02:32:00,126.02,126.025,125.93,125.96,275600000.0
2008-12-18 02:33:00,125.965,125.995,125.945,125.955,189200000.0
2008-12-18 02:34:00,125.965,126.005,125.945,125.985,72800000.0
2008-12-18 02:35:00,125.985,126.0,125.975,125.99,102800000.0
2008-12-18 02:36:00,126.0,126.055,125.98,126.04,222600000.0
2008-12-18 02:37:00,126.03,126.04,126.015,126.035,192400000.0
2008-12-18 02:38:00,126.03,126.07,126.025,126.07,359000000.0
2008-12-18 02:39:00,126.045,126.135,126.045,126.115,300200000.0
2008-12-18 02:40:00,126.12,126.145,126.11,126.115,200000000.0
2008-12-18 02:41:00,126.105,126.185,126.105,126.17,328400001.0
2008-12-18 02:42:00,126.175,126.305,126.165,126.285,268000000.0
2008-12-18 02:43:00,126.285,126.295,126.25,126.265,242400000.0
2008-12-18 02:44:00,126.26,126.315,126.245,126.295,256000000.0
2008-12-18 02:45:00,126.29,126.29,126.225,126.235,247000000.0
2008-12-18 02:46:00,126.23,126.255,126.175,126.175,187800000.0
2008-12-18 02:47:00,126.16,126.18,126.1,126.115,165600000.0
2008-12-18 02:48:00,126.12,126.165,126.115,126.125,165400000.0
2008-12-18 02:49:00,126.12,126.13,126.09,126.105,60600000.0
2008-12-18 02:50:00,126.105,126.115,126.015,126.035,130400000.0
2008-12-18 02:51:00,126.035,126.035,125.96,126.015,211400000.0
2008-12-18 02:52:00,126.03,126.065,126.005,126.06,158000000.0
2008-12-18 02:53:00,126.065,126.115,126.065,126.075,138600000.0
2008-12-18 02:54:00,126.075,126.1,126.02,126.095,299600000.0
2008-12-18 02:55:00,126.03,126.09,126.025,126.065,346000000.0
2008-12-18 02:56:00,126.06,126.075,126.02,126.035,272800000.0
2008-12-18 02:57:00,126.04,126.055,126.03,126.055,138400000.0
2008-12-18 02:58:00,126.065,126.12,126.065,126.1,97400000.0
2008-12-18 02:59:00,126.11,126.255,126.105,126.23,179800000.0
2008-12-18 03:00:00,126.22,126.235,126.135,126.17,340600000.0
2008-12-18 03:01:00,126.175,126.195,126.09,126.11,166400000.0
2008-12-18 03:02:00,126.11,126.19,126.08,126.18,210400000.0
2008-12-18 03:03:00,126.165,126.17,126.125,126.13,106600000.0
2008-12-18 03:04:00,126.145,126.195,126.125,126.16,188600000.0
2008-12-18 03:05:00,126.145,126.18,126.145,126.155,96800000.0
2008-12-18 03:06:00,126.165,126.38,126.155,126.355,312200000.0
2008-12-18 03:07:00,126.35,126.455,126.345,126.39,278800000.0
2008-12-18 03:08:00,126.395,126.51,126.395,126.465,202000000.0
2008-12-18 03:09:00,126.475,126.525,126.475,126.52,172800000.0
2008-12-18 03:10:00,126.51,126.52,126.465,126.49,179200000.0
2008-12-18 03:11:00,126.465,126.475,126.375,126.385,285400000.0
2008-12-18 03:12:00,126.4,126.415,126.37,126.395,204400000.0
2008-12-18 03:13:00,126.41,126.5,126.41,126.415,226400000.0
2008-12-18 03:14:00,126.415,126.42,126.345,126.365,198800000.0
2008-12-18 03:15:00,126.355,126.37,126.275,126.28,324000005.0
2008-12-18 03:16:00,126.28,126.34,126.28,126.315,137000003.0
2008-12-18 03:17:00,126.31,126.31,126.25,126.285,75600000.0
2008-12-18 03:18:00,126.285,126.425,126.285,126.395,171000000.0
2008-12-18 03:19:00,126.4,126.415,126.335,126.375,178400000.0
2008-12-18 03:20:00,126.375,126.39,126.335,126.36,106200000.0
2008-12-18 03:21:00,126.36,126.365,126.34,126.355,28000000.0
2008-12-18 03:22:00,126.365,126.37,126.345,126.355,100800000.0
2008-12-18 03:23:00,126.365,126.44,126.355,126.44,248600000.0
2008-12-18 03:24:00,126.44,126.475,126.42,126.42,124200000.0
2008-12-18 03:25:00,126.42,126.46,126.415,126.415,82600000.0
2008-12-18 03:26:00,126.425,126.44,126.365,126.405,135400000.0
2008-12-18 03:27:00,126.395,126.425,126.385,126.405,49800000.0
2008-12-18 03:28:00,126.405,126.405,126.335,126.39,75200000.0
2008-12-18 03:29:00,126.385,126.4,126.36,126.375,56600000.0
2008-12-18 03:30:00,126.375,126.39,126.375,126.375,37200000.0
2008-12-18 03:31:00,126.375,126.405,126.365,126.405,39000000.0
2008-12-18 03:32:00,126.405,126.405,126.395,126.405,10200000.0
2008-12-18 03:33:00,126.405,126.405,126.35,126.35,38400000.0
2008-12-18 03:34:00,126.355,126.355,126.32,126.335,51200000.0
2008-12-18 03:35:00,126.325,126.365,126.325,126.33,99000000.0
2008-12-18 03:36:00,126.335,126.39,126.305,126.38,202200000.0
2008-12-18 03:37:00,126.385,126.415,126.335,126.355,136400000.0
2008-12-18 03:38:00,126.365,126.38,126.345,126.365,45600000.0
2008-12-18 03:39:00,126.365,126.375,126.365,126.365,20600000.0
2008-12-18 03:40:00,126.37,126.45,126.365,126.425,59200000.0
2008-12-18 03:41:00,126.425,126.44,126.415,126.43,32800000.0
2008-12-18 03:42:00,126.43,126.435,126.41,126.42,34400000.0
2008-12-18 03:43:00,126.42,126.44,126.41,126.42,64200000.0
2008-12-18 03:44:00,126.415,126.51,126.41,126.51,88400000.0
2008-12-18 03:45:00,126.505,126.625,126.495,126.615,124600000.0
2008-12-18 03:46:00,126.62,126.625,126.56,126.585,158400000.0
2008-12-18 03:47:00,126.595,126.605,126.57,126.605,87600000.0
2008-12-18 03:48:00,126.6,126.62,126.58,126.595,115600000.0
2008-12-18 03:49:00,126.595,126.685,126.59,126.62,194600000.0
2008-12-18 03:50:00,126.62,126.665,126.62,126.625,109200000.0
2008-12-18 03:51:00,126.625,126.65,126.605,126.615,171800000.0
2008-12-18 03:52:00,126.615,126.63,126.575,126.625,169200000.0
2008-12-18 03:53:00,126.615,126.645,126.605,126.645,102400000.0
2008-12-18 03:54:00,126.64,126.71,126.64,126.71,129200000.0
2008-12-18 03:55:00,126.705,126.735,126.69,126.715,158400000.0
2008-12-18 03:56:00,126.715,126.715,126.685,126.7,66600000.0
2008-12-18 03:57:00,126.705,126.71,126.69,126.69,125000000.0
2008-12-18 03:58:00,126.69,126.69,126.615,126.64,86800000.0
2008-12-18 03:59:00,126.63,126.635,126.61,126.62,279600000.0
2008-12-18 04:00:00,126.62,126.665,126.615,126.66,189000000.0
2008-12-18 04:01:00,126.645,126.645,126.6,126.61,93800000.0
2008-12-18 04:02:00,126.61,126.725,126.61,126.725,215600000.0
2008-12-18 04:03:00,126.72,126.74,126.595,126.615,180200000.0
2008-12-18 04:04:00,126.61,126.61,126.34,126.415,225800000.0
2008-12-18 04:05:00,126.425,126.475,126.405,126.47,199000000.0
2008-12-18 04:06:00,126.46,126.465,126.355,126.37,194600000.0
2008-12-18 04:07:00,126.37,126.39,126.355,126.375,163800000.0
2008-12-18 04:08:00,126.385,126.43,126.385,126.425,76400000.0
2008-12-18 04:09:00,126.43,126.47,126.42,126.42,131800000.0
2008-12-18 04:10:00,126.42,126.445,126.405,126.445,50200000.0
2008-12-18 04:11:00,126.445,126.445,126.365,126.435,165800000.0
2008-12-18 04:12:00,126.425,126.46,126.425,126.43,218200000.0
2008-12-18 04:13:00,126.435,126.445,126.42,126.44,66200000.0
2008-12-18 04:14:00,126.44,126.455,126.425,126.435,41600000.0
2008-12-18 04:15:00,126.435,126.49,126.435,126.49,170200000.0
2008-12-18 04:16:00,126.475,126.495,126.475,126.48,95000000.0
2008-12-18 04:17:00,126.48,126.5,126.45,126.46,129400000.0
2008-12-18 04:18:00,126.46,126.495,126.415,126.42,103800000.0
2008-12-18 04:19:00,126.415,126.42,126.36,126.37,223799999.0
2008-12-18 04:20:00,126.375,126.385,126.355,126.365,160000000.0
2008-12-18 04:21:00,126.37,126.42,126.37,126.41,135000000.0
2008-12-18 04:22:00,126.41,126.41,126.355,126.405,453200000.0
2008-12-18 04:23:00,126.4,126.44,126.375,126.42,177000000.0
2008-12-18 04:24:00,126.41,126.445,126.41,126.43,15400000.0
2008-12-18 04:25:00,126.43,126.43,126.43,126.43,1600000.0
2008-12-18 04:26:00,126.43,126.495,126.43,126.495,99000000.0
2008-12-18 04:27:00,126.5,126.52,126.495,126.52,37600000.0
2008-12-18 04:28:00,126.51,126.51,126.475,126.495,23200000.0
2008-12-18 04:29:00,126.495,126.55,126.495,126.54,123400000.0
2008-12-18 04:30:00,126.54,126.54,126.485,126.49,191800000.0
2008-12-18 04:31:00,126.49,126.565,126.49,126.505,152400000.0
2008-12-18 04:32:00,126.505,126.515,126.49,126.49,26600000.0
2008-12-18 04:33:00,126.49,126.505,126.445,126.49,108800000.0
2008-12-18 04:34:00,126.49,126.515,126.49,126.515,80000000.0
2008-12-18 04:35:00,126.51,126.51,126.49,126.5,30200000.0
2008-12-18 04:36:00,126.495,126.5,126.49,126.5,26400000.0
2008-12-18 04:37:00,126.5,126.515,126.5,126.515,27800000.0
2008-12-18 04:38:00,126.515,126.545,126.505,126.515,59000000.0
2008-12-18 04:39:00,126.515,126.515,126.515,126.515,11200000.0
2008-12-18 04:40:00,126.515,126.525,126.515,126.525,7200000.0
2008-12-18 04:41:00,126.52,126.54,126.52,126.53,48600000.0
2008-12-18 04:42:00,126.53,126.58,126.53,126.565,106400000.0
2008-12-18 04:43:00,126.58,126.58,126.565,126.565,26400000.0
2008-12-18 04:44:00,126.56,126.58,126.56,126.58,37600000.0
2008-12-18 04:45:00,126.58,126.595,126.565,126.565,53800000.0
2008-12-18 04:46:00,126.575,126.59,126.57,126.575,90600000.0
2008-12-18 04:47:00,126.575,126.59,126.555,126.575,89200000.0
2008-12-18 04:48:00,126.55,126.575,126.55,126.575,49600000.0
2008-12-18 04:49:00,126.575,126.58,126.565,126.565,33800000.0
2008-12-18 04:50:00,126.565,126.565,126.56,126.56,15200000.0
2008-12-18 04:51:00,126.565,126.565,126.55,126.565,50800000.0
2008-12-18 04:52:00,126.565,126.565,126.55,126.565,44800000.0
2008-12-18 04:53:00,126.555,126.555,126.54,126.54,11200000.0
2008-12-18 04:54:00,126.54,126.555,126.54,126.54,19200000.0
2008-12-18 04:55:00,126.55,126.56,126.5,126.545,37600000.0
2008-12-18 04:56:00,126.535,126.54,126.52,126.54,47400000.0
2008-12-18 04:57:00,126.53,126.53,126.5,126.51,43600000.0
2008-12-18 04:58:00,126.5,126.515,126.5,126.515,9600000.0
2008-12-18 04:59:00,126.53,126.53,126.5,126.525,44000000.0
2008-12-18 05:00:00,126.52,126.56,126.52,126.55,71600000.0
2008-12-18 05:01:00,126.54,126.55,126.515,126.55,47800000.0
2008-12-18 05:02:00,126.56,126.565,126.55,126.55,22200000.0
2008-12-18 05:03:00,126.55,126.565,126.55,126.565,9400000.0
2008-12-18 05:04:00,126.585,126.63,126.585,126.615,38400000.0
2008-12-18 05:05:00,126.615,126.63,126.615,126.63,22200000.0
2008-12-18 05:06:00,126.61,126.63,126.585,126.585,87400000.0
2008-12-18 05:07:00,126.585,126.595,126.585,126.595,55000000.0
2008-12-18 05:08:00,126.595,126.625,126.595,126.61,39400000.0
2008-12-18 05:09:00,126.625,126.635,126.6,126.635,54400000.0
2008-12-18 05:10:00,126.625,126.645,126.62,126.635,40600000.0
2008-12-18 05:11:00,126.625,126.635,126.61,126.61,39200000.0
2008-12-18 05:12:00,126.62,126.645,126.6,126.61,61200000.0
2008-12-18 05:13:00,126.62,126.655,126.61,126.635,117200000.0
2008-12-18 05:14:00,126.63,126.63,126.61,126.61,20600000.0
2008-12-18 05:15:00,126.61,126.61,126.61,126.61,49600000.0
2008-12-18 05:16:00,126.625,126.64,126.625,126.64,12800000.0
2008-12-18 05:17:00,126.625,126.655,126.625,126.655,21000000.0
2008-12-18 05:18:00,126.645,126.645,126.635,126.635,16000000.0
2008-12-18 05:19:00,126.63,126.63,126.61,126.63,56200000.0
2008-12-18 05:20:00,126.625,126.64,126.615,126.625,97000000.0
2008-12-18 05:21:00,126.63,126.67,126.615,126.63,185400000.0
2008-12-18 05:22:00,126.63,126.635,126.515,126.515,157800000.0
2008-12-18 05:23:00,126.515,126.56,126.46,126.46,97600000.0
2008-12-18 05:24:00,126.47,126.48,126.385,126.385,157800000.0
2008-12-18 05:25:00,126.395,126.44,126.375,126.425,182400000.0
2008-12-18 05:26:00,126.425,126.495,126.425,126.445,163800000.0
2008-12-18 05:27:00,126.45,126.51,126.45,126.5,184600000.0
2008-12-18 05:28:00,126.5,126.57,126.5,126.54,141200000.0
2008-12-18 05:29:00,126.54,126.54,126.495,126.495,82400000.0
2008-12-18 05:30:00,126.495,126.495,126.435,126.48,132600000.0
2008-12-18 05:31:00,126.48,126.5,126.445,126.445,43600000.0
2008-12-18 05:32:00,126.46,126.475,126.44,126.46,39800000.0
2008-12-18 05:33:00,126.46,126.5,126.45,126.465,78000000.0
2008-12-18 05:34:00,126.465,126.505,126.465,126.485,63800000.0
2008-12-18 05:35:00,126.485,126.49,126.445,126.45,93000000.0
2008-12-18 05:36:00,126.45,126.485,126.44,126.45,145400000.0
2008-12-18 05:37:00,126.45,126.45,126.405,126.415,137000000.0
2008-12-18 05:38:00,126.415,126.415,126.36,126.395,56000000.0
2008-12-18 05:39:00,126.395,126.51,126.395,126.495,123000000.0
2008-12-18 05:40:00,126.485,126.485,126.315,126.335,321200000.0
2008-12-18 05:41:00,126.335,126.375,126.325,126.375,104000000.0
2008-12-18 05:42:00,126.375,126.415,126.325,126.375,155800000.0
2008-12-18 05:43:00,126.37,126.405,126.295,126.31,228600000.0
2008-12-18 05:44:00,126.315,126.34,126.295,126.315,207200000.0
2008-12-18 05:45:00,126.33,126.335,126.315,126.315,72400000.0
2008-12-18 05:46:00,126.315,126.33,126.295,126.32,57000000.0
2008-12-18 05:47:00,126.32,126.345,126.245,126.255,138200000.0
2008-12-18 05:48:00,126.25,126.26,126.195,126.195,114000000.0
2008-12-18 05:49:00,126.195,126.235,126.195,126.225,121200000.0
2008-12-18 05:50:00,126.225,126.225,126.205,126.21,58600000.0
2008-12-18 05:51:00,126.22,126.23,126.205,126.23,82400000.0
2008-12-18 05:52:00,126.225,126.225,126.205,126.215,159800000.0
2008-12-18 05:53:00,126.215,126.295,126.21,126.295,77800000.0
2008-12-18 05:54:00,126.29,126.345,126.28,126.315,114000000.0
2008-12-18 05:55:00,126.325,126.375,126.29,126.29,218600000.0
2008-12-18 05:56:00,126.29,126.305,126.25,126.28,145800000.0
2008-12-18 05:57:00,126.28,126.295,126.28,126.295,20800000.0
2008-12-18 05:58:00,126.295,126.31,126.295,126.295,24000000.0
2008-12-18 05:59:00,126.295,126.31,126.295,126.3,29400000.0
2008-12-18 06:00:00,126.31,126.335,126.295,126.32,132800000.0
2008-12-18 06:01:00,126.32,126.395,126.32,126.385,131400000.0
2008-12-18 06:02:00,126.385,126.385,126.385,126.385,33600000.0
2008-12-18 06:03:00,126.385,126.385,126.335,126.355,64200000.0
2008-12-18 06:04:00,126.36,126.405,126.36,126.375,67000000.0
2008-12-18 06:05:00,126.38,126.485,126.38,126.405,129400000.0
2008-12-18 06:06:00,126.415,126.435,126.415,126.415,9600000.0
2008-12-18 06:07:00,126.42,126.465,126.42,126.445,90200000.0
2008-12-18 06:08:00,126.445,126.465,126.43,126.43,79000000.0
2008-12-18 06:09:00,126.43,126.45,126.43,126.445,27200000.0
2008-12-18 06:10:00,126.455,126.47,126.445,126.47,32800000.0
2008-12-18 06:11:00,126.465,126.47,126.455,126.465,60400000.0
2008-12-18 06:12:00,126.46,126.5,126.46,126.5,37000000.0
2008-12-18 06:13:00,126.505,126.52,126.5,126.52,47800000.0
2008-12-18 06:14:00,126.52,126.52,126.51,126.52,27200000.0
2008-12-18 06:15:00,126.525,126.585,126.525,126.57,145400000.0
2008-12-18 06:16:00,126.56,126.58,126.55,126.565,270200000.0
2008-12-18 06:17:00,126.57,126.605,126.565,126.605,88600000.0
2008-12-18 06:18:00,126.605,126.635,126.59,126.63,109600000.0
2008-12-18 06:19:00,126.62,126.62,126.525,126.56,186400000.0
2008-12-18 06:20:00,126.565,126.59,126.525,126.565,240800000.0
2008-12-18 06:21:00,126.56,126.59,126.505,126.515,139400000.0
2008-12-18 06:22:00,126.52,126.52,126.475,126.505,149800000.0
2008-12-18 06:23:00,126.505,126.525,126.49,126.495,110800000.0
2008-12-18 06:24:00,126.5,126.53,126.465,126.53,102400000.0
2008-12-18 06:25:00,126.54,126.565,126.485,126.49,144200000.0
2008-12-18 06:26:00,126.49,126.505,126.45,126.5,130800000.0
2008-12-18 06:27:00,126.485,126.525,126.455,126.48,121400000.0
2008-12-18 06:28:00,126.475,126.475,126.455,126.47,51600000.0
2008-12-18 06:29:00,126.47,126.505,126.47,126.495,164800000.0
2008-12-18 06:30:00,126.49,126.53,126.465,126.47,149600000.0
2008-12-18 06:31:00,126.47,126.52,126.445,126.5,132000000.0
2008-12-18 06:32:00,126.5,126.515,126.5,126.505,114400000.0
2008-12-18 06:33:00,126.52,126.52,126.5,126.51,123600000.0
2008-12-18 06:34:00,126.51,126.51,126.5,126.5,19200000.0
2008-12-18 06:35:00,126.505,126.52,126.5,126.51,109800000.0
2008-12-18 06:36:00,126.515,126.535,126.51,126.53,85200000.0
2008-12-18 06:37:00,126.52,126.535,126.515,126.52,71200000.0
2008-12-18 06:38:00,126.515,126.52,126.505,126.515,60600000.0
2008-12-18 06:39:00,126.515,126.515,126.515,126.515,1600000.0
2008-12-18 06:40:00,126.51,126.51,126.495,126.5,65400000.0
2008-12-18 06:41:00,126.505,126.56,126.505,126.525,109600000.0
2008-12-18 06:42:00,126.525,126.535,126.5,126.515,210000000.0
2008-12-18 06:43:00,126.515,126.535,126.515,126.515,25600000.0
2008-12-18 06:44:00,126.515,126.555,126.515,126.55,50600000.0
2008-12-18 06:45:00,126.56,126.605,126.545,126.605,137600000.0
2008-12-18 06:46:00,126.595,126.605,126.555,126.595,199600000.0
2008-12-18 06:47:00,126.595,126.595,126.55,126.55,160600000.0
2008-12-18 06:48:00,126.55,126.605,126.55,126.6,297000000.0
2008-12-18 06:49:00,126.585,126.59,126.57,126.57,149200000.0
2008-12-18 06:50:00,126.575,126.595,126.57,126.57,80000000.0
2008-12-18 06:51:00,126.575,126.605,126.565,126.605,31200000.0
2008-12-18 06:52:00,126.595,126.615,126.565,126.565,162399998.0
2008-12-18 06:53:00,126.565,126.59,126.555,126.575,207000000.0
2008-12-18 06:54:00,126.575,126.62,126.575,126.595,213000000.0
2008-12-18 06:55:00,126.58,126.615,126.57,126.615,136800000.0
2008-12-18 06:56:00,126.615,126.655,126.615,126.65,95200000.0
2008-12-18 06:57:00,126.65,126.67,126.625,126.635,131000000.0
2008-12-18 06:58:00,126.635,126.65,126.635,126.645,85200000.0
2008-12-18 06:59:00,126.645,126.645,126.615,126.615,92400000.0
2008-12-18 07:00:00,126.615,126.62,126.595,126.615,40800000.0
2008-12-18 07:01:00,126.615,126.645,126.615,126.62,132600000.0
2008-12-18 07:02:00,126.62,126.645,126.62,126.62,43200000.0
2008-12-18 07:03:00,126.615,126.64,126.615,126.615,97000000.0
2008-12-18 07:04:00,126.615,126.615,126.615,126.615,30400000.0
2008-12-18 07:05:00,126.61,126.61,126.595,126.595,18600000.0
2008-12-18 07:06:00,126.595,126.61,126.59,126.595,96800000.0
2008-12-18 07:07:00,126.595,126.595,126.59,126.595,23400000.0
2008-12-18 07:08:00,126.6,126.605,126.595,126.6,38400000.0
2008-12-18 07:09:00,126.595,126.64,126.595,126.64,60800000.0
2008-12-18 07:10:00,126.645,126.645,126.645,126.645,8000000.0
2008-12-18 07:11:00,126.64,126.695,126.64,126.68,300800000.0
2008-12-18 07:12:00,126.695,126.695,126.655,126.655,95400000.0
2008-12-18 07:13:00,126.655,126.655,126.585,126.645,113800000.0
2008-12-18 07:14:00,126.645,126.65,126.61,126.61,77200000.0
2008-12-18 07:15:00,126.61,126.625,126.605,126.61,109200000.0
2008-12-18 07:16:00,126.61,126.65,126.61,126.645,47400000.0
2008-12-18 07:17:00,126.64,126.65,126.615,126.65,84600000.0
2008-12-18 07:18:00,126.64,126.665,126.63,126.665,112200000.0
2008-12-18 07:19:00,126.66,126.665,126.635,126.635,139600000.0
2008-12-18 07:20:00,126.635,126.77,126.635,126.765,286400000.0
2008-12-18 07:21:00,126.775,126.805,126.705,126.795,192800000.0
2008-12-18 07:22:00,126.795,126.8,126.745,126.765,190800000.0
2008-12-18 07:23:00,126.76,126.77,126.715,126.75,205400000.0
2008-12-18 07:24:00,126.75,126.75,126.705,126.735,191400000.0
2008-12-18 07:25:00,126.735,126.945,126.73,126.92,278000000.0
2008-12-18 07:26:00,126.925,127.005,126.89,127.005,198000000.0
2008-12-18 07:27:00,127.01,127.03,126.995,127.005,182200000.0
2008-12-18 07:28:00,127.01,127.075,127.01,127.07,160400000.0
2008-12-18 07:29:00,127.07,127.07,127.015,127.02,111000000.0
2008-12-18 07:30:00,127.015,127.03,126.965,127.0,207400000.0
2008-12-18 07:31:00,127.0,127.0,126.905,126.915,181800000.0
2008-12-18 07:32:00,126.91,126.97,126.88,126.885,244400000.0
2008-12-18 07:33:00,126.885,126.89,126.845,126.845,105600000.0
2008-12-18 07:34:00,126.845,126.905,126.845,126.905,358600000.0
2008-12-18 07:35:00,126.91,127.03,126.895,126.995,199400000.0
2008-12-18 07:36:00,127.01,127.04,126.995,127.035,206800000.0
2008-12-18 07:37:00,127.04,127.09,127.025,127.09,101200000.0
2008-12-18 07:38:00,127.085,127.105,127.05,127.055,265400000.0
2008-12-18 07:39:00,127.055,127.09,127.04,127.04,160600000.0
2008-12-18 07:40:00,127.03,127.045,127.025,127.035,82400000.0
2008-12-18 07:41:00,127.035,127.06,127.03,127.06,54600000.0
2008-12-18 07:42:00,127.07,127.075,127.025,127.06,139600000.0
2008-12-18 07:43:00,127.065,127.125,127.055,127.11,146000000.0
2008-12-18 07:44:00,127.125,127.125,127.105,127.105,23400000.0
2008-12-18 07:45:00,127.095,127.115,127.095,127.095,95800000.0
2008-12-18 07:46:00,127.08,127.125,127.055,127.125,195000001.0
2008-12-18 07:47:00,127.14,127.14,127.075,127.11,69600000.0
2008-12-18 07:48:00,127.11,127.125,127.11,127.11,28200000.0
2008-12-18 07:49:00,127.11,127.115,127.105,127.11,52000000.0
2008-12-18 07:50:00,127.105,127.11,127.045,127.045,89400000.0
2008-12-18 07:51:00,127.04,127.04,126.98,126.99,125000000.0
2008-12-18 07:52:00,126.98,127.015,126.96,127.015,142000000.0
2008-12-18 07:53:00,127.015,127.065,127.005,127.005,144000000.0
2008-12-18 07:54:00,127.005,127.005,126.935,126.945,155400000.0
2008-12-18 07:55:00,126.945,126.955,126.92,126.955,77200000.0
2008-12-18 07:56:00,126.955,127.03,126.955,127.005,81400000.0
2008-12-18 07:57:00,127.005,127.015,126.965,127.0,157400000.0
2008-12-18 07:58:00,127.005,127.105,127.005,127.06,254800000.0
2008-12-18 07:59:00,127.06,127.075,127.01,127.035,248800000.0
2008-12-18 08:00:00,127.035,127.06,126.985,127.045,255600000.0
2008-12-18 08:01:00,127.045,127.045,126.995,127.025,109400000.0
2008-12-18 08:02:00,127.01,127.025,126.945,126.945,83800000.0
2008-12-18 08:03:00,126.94,127.0,126.92,126.92,224200000.0
2008-12-18 08:04:00,126.93,126.945,126.9,126.9,120400000.0
2008-12-18 08:05:00,126.9,126.905,126.825,126.825,118400000.0
2008-12-18 08:06:00,126.83,126.83,126.745,126.805,246200000.0
2008-12-18 08:07:00,126.805,126.845,126.76,126.795,258000000.0
2008-12-18 08:08:00,126.795,126.895,126.79,126.865,253200000.0
2008-12-18 08:09:00,126.865,126.865,126.835,126.855,127400000.0
2008-12-18 08:10:00,126.86,126.9,126.86,126.9,130200000.0
2008-12-18 08:11:00,126.9,126.95,126.89,126.925,245600000.0
2008-12-18 08:12:00,126.92,126.935,126.875,126.895,213400000.0
2008-12-18 08:13:00,126.895,126.92,126.89,126.9,133200000.0
2008-12-18 08:14:00,126.905,126.91,126.84,126.87,292000000.0
2008-12-18 08:15:00,126.87,126.87,126.805,126.82,176600000.0
2008-12-18 08:16:00,126.815,126.85,126.8,126.8,202000000.0
2008-12-18 08:17:00,126.805,126.855,126.8,126.855,135400000.0
2008-12-18 08:18:00,126.85,126.85,126.755,126.755,210000000.0
2008-12-18 08:19:00,126.76,126.85,126.755,126.825,215000000.0
2008-12-18 08:20:00,126.825,126.83,126.775,126.83,257400000.0
2008-12-18 08:21:00,126.83,126.885,126.8,126.87,251000000.0
2008-12-18 08:22:00,126.855,126.915,126.84,126.915,325000000.0
2008-12-18 08:23:00,126.915,127.06,126.905,127.005,306400000.0
2008-12-18 08:24:00,127.01,127.135,127.01,127.11,299000000.0
2008-12-18 08:25:00,127.1,127.145,127.085,127.14,235400000.0
2008-12-18 08:26:00,127.14,127.25,127.14,127.225,322000000.0
2008-12-18 08:27:00,127.235,127.405,127.21,127.35,589600000.0
2008-12-18 08:28:00,127.345,127.38,127.29,127.325,565000000.0
2008-12-18 08:29:00,127.325,127.335,127.2,127.205,564400000.0
2008-12-18 08:30:00,127.2,127.205,127.055,127.085,486399999.0
2008-12-18 08:31:00,127.08,127.115,127.045,127.085,614800005.0
2008-12-18 08:32:00,127.075,127.085,127.055,127.06,331000000.0
2008-12-18 08:33:00,127.055,127.07,126.9,126.91,913400022.0
2008-12-18 08:34:00,126.915,127.025,126.915,127.01,517800000.0
2008-12-18 08:35:00,127.005,127.045,126.955,126.955,477600000.0
2008-12-18 08:36:00,126.955,127.005,126.955,127.005,272600000.0
2008-12-18 08:37:00,127.015,127.105,127.005,127.035,484999999.0
2008-12-18 08:38:00,127.035,127.045,126.965,126.98,353600000.0
2008-12-18 08:39:00,126.98,127.015,126.925,126.97,309800000.0
2008-12-18 08:40:00,126.97,127.01,126.965,126.99,463400000.0
2008-12-18 08:41:00,126.985,126.985,126.87,126.9,451800000.0
2008-12-18 08:42:00,126.905,126.91,126.83,126.84,478800000.0
2008-12-18 08:43:00,126.85,126.85,126.75,126.75,310600000.0
2008-12-18 08:44:00,126.755,126.775,126.755,126.76,387600000.0
2008-12-18 08:45:00,126.765,126.78,126.755,126.76,156000000.0
2008-12-18 08:46:00,126.765,126.77,126.695,126.72,240800000.0
2008-12-18 08:47:00,126.72,126.765,126.72,126.765,220800000.0
2008-12-18 08:48:00,126.77,126.805,126.74,126.745,443400000.0
2008-12-18 08:49:00,126.755,126.765,126.73,126.74,184000000.0
2008-12-18 08:50:00,126.735,126.76,126.68,126.76,186200000.0
2008-12-18 08:51:00,126.755,126.765,126.685,126.695,161600000.0
2008-12-18 08:52:00,126.705,126.705,126.65,126.665,337600000.0
2008-12-18 08:53:00,126.67,126.715,126.665,126.675,332200000.0
2008-12-18 08:54:00,126.67,126.685,126.66,126.665,247400000.0
2008-12-18 08:55:00,126.665,126.67,126.595,126.635,526600000.0
2008-12-18 08:56:00,126.635,126.655,126.62,126.63,271000000.0
2008-12-18 08:57:00,126.63,126.63,126.56,126.58,402200000.0
2008-12-18 08:58:00,126.595,126.725,126.585,126.7,655200000.0
2008-12-18 08:59:00,126.7,126.82,126.695,126.815,409000000.0
2008-12-18 09:00:00,126.82,126.82,126.775,126.775,474800000.0
2008-12-18 09:01:00,126.78,126.79,126.725,126.76,586400000.0
2008-12-18 09:02:00,126.76,126.775,126.71,126.72,364400000.0
2008-12-18 09:03:00,126.73,126.73,126.655,126.665,357600000.0
2008-12-18 09:04:00,126.665,126.69,126.65,126.675,355399999.0
2008-12-18 09:05:00,126.675,126.765,126.675,126.755,360600000.0
2008-12-18 09:06:00,126.77,126.84,126.69,126.7,600399999.0
2008-12-18 09:07:00,126.69,126.69,126.495,126.55,537399999.0
2008-12-18 09:08:00,126.55,126.605,126.54,126.595,370200000.0
2008-12-18 09:09:00,126.595,126.645,126.595,126.645,587999997.0
2008-12-18 09:10:00,126.645,126.65,126.58,126.645,427399999.0
2008-12-18 09:11:00,126.65,126.71,126.645,126.71,371999998.0
2008-12-18 09:12:00,126.715,126.725,126.66,126.675,408799999.0
2008-12-18 09:13:00,126.675,126.69,126.665,126.665,124400000.0
2008-12-18 09:14:00,126.665,126.695,126.66,126.68,240800000.0
2008-12-18 09:15:00,126.685,126.695,126.635,126.635,293000000.0
2008-12-18 09:16:00,126.635,126.635,126.585,126.625,183200000.0
2008-12-18 09:17:00,126.63,126.645,126.505,126.505,408999998.0
2008-12-18 09:18:00,126.505,126.505,126.435,126.495,383999998.0
2008-12-18 09:19:00,126.495,126.495,126.44,126.48,457999995.0
2008-12-18 09:20:00,126.475,126.5,126.385,126.45,577599999.0
2008-12-18 09:21:00,126.45,126.465,126.4,126.435,428799998.0
2008-12-18 09:22:00,126.43,126.695,126.395,126.645,592799998.0
2008-12-18 09:23:00,126.635,126.665,126.57,126.645,532399999.0
2008-12-18 09:24:00,126.65,126.825,126.65,126.755,552599998.0
2008-12-18 09:25:00,126.76,126.79,126.625,126.69,331999999.0
2008-12-18 09:26:00,126.685,126.715,126.625,126.655,427000000.0
2008-12-18 09:27:00,126.66,126.69,126.57,126.57,575799999.0
2008-12-18 09:28:00,126.57,126.635,126.51,126.62,418800000.0
2008-12-18 09:29:00,126.62,126.62,126.425,126.45,424400000.0
2008-12-18 09:30:00,126.45,126.62,126.45,126.58,480200000.0
2008-12-18 09:31:00,126.575,126.67,126.57,126.6,204900000.0
2008-12-18 09:32:00,126.595,126.6,126.445,126.455,521999998.0
2008-12-18 09:33:00,126.46,126.51,126.415,126.505,672999996.0
2008-12-18 09:34:00,126.515,126.555,126.5,126.55,694800000.0
2008-12-18 09:35:00,126.55,126.595,126.545,126.565,233800000.0
2008-12-18 09:36:00,126.57,126.57,126.525,126.555,266200000.0
2008-12-18 09:37:00,126.555,126.565,126.545,126.555,141600000.0
2008-12-18 09:38:00,126.555,126.555,126.5,126.52,268000000.0
2008-12-18 09:39:00,126.52,126.56,126.305,126.305,456200000.0
2008-12-18 09:40:00,126.295,126.365,126.23,126.36,585000000.0
2008-12-18 09:41:00,126.36,126.39,126.29,126.355,580200000.0
2008-12-18 09:42:00,126.355,126.465,126.355,126.455,618800001.0
2008-12-18 09:43:00,126.455,126.455,126.37,126.38,318599999.0
2008-12-18 09:44:00,126.38,126.44,126.37,126.41,379800000.0
2008-12-18 09:45:00,126.41,126.46,126.38,126.45,376000000.0
2008-12-18 09:46:00,126.45,126.45,126.4,126.41,339400000.0
2008-12-18 09:47:00,126.41,126.45,126.37,126.405,474600000.0
2008-12-18 09:48:00,126.4,126.42,126.36,126.38,321399999.0
2008-12-18 09:49:00,126.38,126.405,126.38,126.395,175800000.0
2008-12-18 09:50:00,126.395,126.405,126.325,126.35,277200000.0
2008-12-18 09:51:00,126.35,126.35,126.285,126.315,278400000.0
2008-12-18 09:52:00,126.315,126.415,126.28,126.405,298400000.0
2008-12-18 09:53:00,126.405,126.57,126.4,126.555,376600000.0
2008-12-18 09:54:00,126.56,126.615,126.515,126.605,521400000.0
2008-12-18 09:55:00,126.605,126.73,126.595,126.6,363400000.0
2008-12-18 09:56:00,126.6,126.73,126.595,126.72,310600000.0
2008-12-18 09:57:00,126.735,126.925,126.69,126.78,516400000.0
2008-12-18 09:58:00,126.775,126.845,126.73,126.775,461200000.0
2008-12-18 09:59:00,126.775,126.795,126.725,126.74,419000000.0
2008-12-18 10:00:00,126.755,126.775,126.62,126.67,636900000.0
2008-12-18 10:01:00,126.67,126.695,126.605,126.68,638199999.0
2008-12-18 10:02:00,126.685,126.73,126.66,126.725,465799995.0
2008-12-18 10:03:00,126.735,126.735,126.665,126.705,327800001.0
2008-12-18 10:04:00,126.71,126.73,126.65,126.685,473800000.0
2008-12-18 10:05:00,126.685,126.705,126.65,126.685,388199999.0
2008-12-18 10:06:00,126.69,126.79,126.645,126.72,610800000.0
2008-12-18 10:07:00,126.72,126.74,126.665,126.72,625000000.0
2008-12-18 10:08:00,126.72,126.745,126.62,126.715,568199999.0
2008-12-18 10:09:00,126.71,126.71,126.585,126.61,490399999.0
2008-12-18 10:10:00,126.595,126.61,126.575,126.58,490000001.0
2008-12-18 10:11:00,126.58,126.59,126.435,126.49,306000000.0
2008-12-18 10:12:00,126.48,126.485,126.34,126.425,675199999.0
2008-12-18 10:13:00,126.42,126.46,126.365,126.46,674199999.0
2008-12-18 10:14:00,126.46,126.605,126.45,126.605,576800000.0
2008-12-18 10:15:00,126.605,126.63,126.55,126.605,494799998.0
2008-12-18 10:16:00,126.62,126.73,126.585,126.725,510400000.0
2008-12-18 10:17:00,126.735,126.875,126.735,126.79,747200000.0
2008-12-18 10:18:00,126.805,126.83,126.785,126.795,618600000.0
2008-12-18 10:19:00,126.8,126.84,126.79,126.795,945399999.0
2008-12-18 10:20:00,126.78,126.81,126.69,126.765,638399999.0
2008-12-18 10:21:00,126.76,126.8,126.705,126.72,602199998.0
2008-12-18 10:22:00,126.72,126.845,126.72,126.785,584800000.0
2008-12-18 10:23:00,126.79,126.82,126.72,126.77,593399999.0
2008-12-18 10:24:00,126.77,126.865,126.77,126.82,472600000.0
2008-12-18 10:25:00,126.815,126.82,126.79,126.795,574599999.0
2008-12-18 10:26:00,126.795,126.855,126.79,126.8,632799998.0
2008-12-18 10:27:00,126.805,126.89,126.8,126.865,740400000.0
2008-12-18 10:28:00,126.865,126.985,126.855,126.945,840199994.0
2008-12-18 10:29:00,126.95,126.99,126.915,126.935,814600000.0
2008-12-18 10:30:00,126.935,127.0,126.84,126.86,907600000.0
2008-12-18 10:31:00,126.85,126.875,126.83,126.86,673600000.0
2008-12-18 10:32:00,126.865,126.995,126.85,126.98,685400000.0
2008-12-18 10:33:00,126.98,126.98,126.865,126.865,641000000.0
2008-12-18 10:34:00,126.865,126.885,126.83,126.855,473399996.0
2008-12-18 10:35:00,126.86,126.925,126.825,126.905,907199993.0
2008-12-18 10:36:00,126.905,126.93,126.8,126.81,677399997.0
2008-12-18 10:37:00,126.81,126.965,126.81,126.965,944000000.0
2008-12-18 10:38:00,126.985,127.015,126.885,126.885,717200000.0
2008-12-18 10:39:00,126.88,126.885,126.825,126.855,541600000.0
2008-12-18 10:40:00,126.855,126.89,126.845,126.88,286000000.0
2008-12-18 10:41:00,126.88,126.88,126.805,126.815,438200000.0
2008-12-18 10:42:00,126.82,126.89,126.815,126.875,586999999.0
2008-12-18 10:43:00,126.865,126.88,126.815,126.85,522600000.0
2008-12-18 10:44:00,126.85,126.855,126.805,126.83,400400000.0
2008-12-18 10:45:00,126.83,126.895,126.815,126.87,599399999.0
2008-12-18 10:46:00,126.87,127.01,126.865,127.0,648199997.0
2008-12-18 10:47:00,127.015,127.035,126.905,126.96,743999998.0
2008-12-18 10:48:00,126.96,126.985,126.925,126.93,536399997.0
2008-12-18 10:49:00,126.93,126.95,126.9,126.95,433999996.0
2008-12-18 10:50:00,126.95,126.985,126.92,126.97,636399999.0
2008-12-18 10:51:00,126.945,127.06,126.835,126.855,756599997.0
2008-12-18 10:52:00,126.85,126.965,126.84,126.89,650400000.0
2008-12-18 10:53:00,126.89,126.93,126.88,126.915,654000000.0
2008-12-18 10:54:00,126.915,126.92,126.86,126.895,464599996.0
2008-12-18 10:55:00,126.895,126.895,126.855,126.88,379399999.0
2008-12-18 10:56:00,126.88,126.985,126.875,126.905,549800000.0
2008-12-18 10:57:00,126.915,126.97,126.885,126.96,690599999.0
2008-12-18 10:58:00,126.96,127.03,126.95,126.98,696799999.0
2008-12-18 10:59:00,126.985,127.055,126.955,127.055,872000001.0
2008-12-18 11:00:00,127.07,127.08,126.815,126.87,707000000.0
2008-12-18 11:01:00,126.875,126.915,126.845,126.89,773000005.0
2008-12-18 11:02:00,126.89,127.03,126.855,126.92,643200000.0
2008-12-18 11:03:00,126.895,126.955,126.865,126.885,660799998.0
2008-12-18 11:04:00,126.89,126.915,126.855,126.87,414000000.0
2008-12-18 11:05:00,126.87,126.915,126.86,126.895,670999998.0
2008-12-18 11:06:00,126.91,126.975,126.875,126.96,805800001.0
2008-12-18 11:07:00,126.96,127.05,126.955,127.01,853400000.0
2008-12-18 11:08:00,127.01,127.09,127.0,127.035,912000000.0
2008-12-18 11:09:00,127.04,127.115,127.015,127.025,826999997.0
2008-12-18 11:10:00,127.025,127.115,127.01,127.095,641199999.0
2008-12-18 11:11:00,127.105,127.17,127.055,127.07,549200000.0
2008-12-18 11:12:00,127.07,127.09,126.96,127.01,686000000.0
2008-12-18 11:13:00,127.005,127.025,126.935,126.935,1005400001.0
2008-12-18 11:14:00,126.93,127.07,126.93,127.04,769199999.0
2008-12-18 11:15:00,127.04,127.11,127.01,127.03,821199998.0
2008-12-18 11:16:00,127.03,127.105,126.98,127.105,874399995.0
2008-12-18 11:17:00,127.105,127.18,127.095,127.155,809000000.0
2008-12-18 11:18:00,127.165,127.335,127.14,127.335,596600000.0
2008-12-18 11:19:00,127.335,127.365,127.285,127.325,768599999.0
2008-12-18 11:20:00,127.33,127.48,127.33,127.45,749799999.0
2008-12-18 11:21:00,127.44,127.44,127.165,127.17,745800000.0
2008-12-18 11:22:00,127.17,127.195,127.05,127.14,761200000.0
2008-12-18 11:23:00,127.11,127.28,127.11,127.28,781599999.0
2008-12-18 11:24:00,127.28,127.305,127.205,127.285,710200000.0
2008-12-18 11:25:00,127.28,127.4,127.28,127.33,688200000.0
2008-12-18 11:26:00,127.33,127.365,127.3,127.315,659199999.0
2008-12-18 11:27:00,127.31,127.36,127.3,127.335,644800000.0
2008-12-18 11:28:00,127.335,127.34,127.24,127.29,623200000.0
2008-12-18 11:29:00,127.3,127.405,127.295,127.385,685199999.0
2008-12-18 11:30:00,127.38,127.52,127.38,127.5,798399997.0
2008-12-18 11:31:00,127.505,127.53,127.44,127.47,675800000.0
2008-12-18 11:32:00,127.475,127.51,127.445,127.51,619600000.0
2008-12-18 11:33:00,127.5,127.735,127.475,127.735,448600000.0
2008-12-18 11:34:00,127.735,128.015,127.725,127.995,830599999.0
2008-12-18 11:35:00,128.02,128.13,128.005,128.08,755200005.0
2008-12-18 11:36:00,128.08,128.23,128.045,128.23,401200000.0
2008-12-18 11:37:00,128.245,128.405,128.165,128.405,592400000.0
2008-12-18 11:38:00,128.42,128.635,128.42,128.56,841200000.0
2008-12-18 11:39:00,128.56,128.885,128.54,128.885,669600000.0
2008-12-18 11:40:00,128.9,129.03,128.875,128.96,775800000.0
2008-12-18 11:41:00,128.96,129.835,128.92,129.835,625400000.0
2008-12-18 11:42:00,129.865,130.185,129.785,129.905,705900001.0
2008-12-18 11:43:00,129.9,129.9,129.615,129.63,699000001.0
2008-12-18 11:44:00,129.635,129.73,129.4,129.615,578600000.0
2008-12-18 11:45:00,129.615,129.79,129.535,129.79,685199999.0
2008-12-18 11:46:00,129.785,129.985,129.785,129.92,497800000.0
2008-12-18 11:47:00,129.91,129.915,129.735,129.89,401800000.0
2008-12-18 11:48:00,129.895,130.055,129.845,130.045,453000000.0
2008-12-18 11:49:00,130.08,131.025,130.08,130.94,652600000.0
2008-12-18 11:50:00,130.885,130.945,129.35,129.56,966800002.0
2008-12-18 11:51:00,129.62,129.805,129.275,129.275,808400000.0
2008-12-18 11:52:00,129.275,129.655,129.275,129.56,640899997.0
2008-12-18 11:53:00,129.56,129.56,129.335,129.4,596600001.0
2008-12-18 11:54:00,129.405,129.555,129.375,129.375,533400001.0
2008-12-18 11:55:00,129.385,129.645,129.36,129.365,516600000.0
2008-12-18 11:56:00,129.375,129.455,129.31,129.37,582600001.0
2008-12-18 11:57:00,129.305,129.375,129.23,129.265,456600000.0
2008-12-18 11:58:00,129.265,129.35,129.155,129.16,463199999.0
2008-12-18 11:59:00,129.14,129.245,129.115,129.115,534800001.0
2008-12-18 12:00:00,129.12,129.25,129.115,129.25,492400003.0
2008-12-18 12:01:00,129.26,129.31,129.175,129.25,669400001.0
2008-12-18 12:02:00,129.255,129.26,129.145,129.16,281000002.0
2008-12-18 12:03:00,129.11,129.2,129.095,129.18,539800003.0
2008-12-18 12:04:00,129.17,129.285,129.1,129.185,702599998.0
2008-12-18 12:05:00,129.155,129.2,129.07,129.08,661400003.0
2008-12-18 12:06:00,129.08,129.26,129.08,129.225,1434399952.0
2008-12-18 12:07:00,129.225,129.36,129.2,129.31,860200002.0
2008-12-18 12:08:00,129.3,129.315,129.225,129.23,534000002.0
2008-12-18 12:09:00,129.24,129.28,129.08,129.255,535999998.0
2008-12-18 12:10:00,129.245,129.255,129.125,129.14,541600003.0
2008-12-18 12:11:00,129.14,129.285,129.1,129.18,781400001.0
2008-12-18 12:12:00,129.165,129.18,129.065,129.09,1026600005.0
2008-12-18 12:13:00,129.095,129.29,129.075,129.17,733600004.0
2008-12-18 12:14:00,129.15,129.175,129.07,129.08,717000003.0
2008-12-18 12:15:00,129.09,129.205,129.075,129.095,777200002.0
2008-12-18 12:16:00,129.105,129.175,128.995,129.135,685999996.0
2008-12-18 12:17:00,129.145,129.15,129.095,129.14,703799999.0
2008-12-18 12:18:00,129.145,129.23,128.99,129.005,721600001.0
2008-12-18 12:19:00,129.005,129.075,128.76,128.76,793400001.0
2008-12-18 12:20:00,128.765,128.895,128.755,128.875,768600008.0
2008-12-18 12:21:00,128.875,129.03,128.875,129.03,784800002.0
2008-12-18 12:22:00,129.03,129.035,128.94,128.99,736800001.0
2008-12-18 12:23:00,128.97,129.035,128.94,128.96,309999999.0
2008-12-18 12:24:00,128.945,128.99,128.83,128.985,841399998.0
2008-12-18 12:25:00,128.975,129.02,128.84,128.91,770800000.0
2008-12-18 12:26:00,128.915,128.98,128.895,128.975,467200000.0
2008-12-18 12:27:00,128.98,128.985,128.81,128.955,657799999.0
2008-12-18 12:28:00,128.94,129.035,128.815,128.99,535200000.0
2008-12-18 12:29:00,129.005,129.025,128.955,128.985,604000002.0
2008-12-18 12:30:00,128.985,129.04,128.935,128.935,662800000.0
2008-12-18 12:31:00,128.945,128.96,128.665,128.86,585900000.0
2008-12-18 12:32:00,128.86,128.925,128.8,128.91,768799999.0
2008-12-18 12:33:00,128.925,128.94,128.815,128.935,719799996.0
2008-12-18 12:34:00,128.925,128.98,128.895,128.98,549200003.0
2008-12-18 12:35:00,128.995,129.05,128.935,129.02,568400001.0
2008-12-18 12:36:00,129.025,129.035,128.965,129.02,494400001.0
2008-12-18 12:37:00,129.03,129.035,128.8,128.86,453399999.0
2008-12-18 12:38:00,128.865,128.92,128.825,128.92,431600001.0
2008-12-18 12:39:00,128.925,129.01,128.925,128.995,388199999.0
2008-12-18 12:40:00,129.0,129.095,128.965,129.03,710000003.0
2008-12-18 12:41:00,129.04,129.07,129.01,129.045,497600001.0
2008-12-18 12:42:00,129.045,129.055,128.93,129.015,428000001.0
2008-12-18 12:43:00,129.015,129.11,128.765,128.915,720799998.0
2008-12-18 12:44:00,128.925,129.065,128.855,128.945,578600002.0
2008-12-18 12:45:00,128.95,128.975,128.8,128.895,346200000.0
2008-12-18 12:46:00,128.92,128.935,128.68,128.765,727600000.0
2008-12-18 12:47:00,128.765,128.89,128.74,128.865,601400001.0
2008-12-18 12:48:00,128.88,128.97,128.77,128.855,723200000.0
2008-12-18 12:49:00,128.86,128.97,128.84,128.965,625200000.0
2008-12-18 12:50:00,128.965,129.01,128.93,129.0,351199999.0
2008-12-18 12:51:00,129.005,129.03,128.83,128.985,521199999.0
2008-12-18 12:52:00,128.985,128.99,128.91,128.94,386800000.0
2008-12-18 12:53:00,128.945,129.03,128.92,129.015,504400000.0
2008-12-18 12:54:00,129.015,129.13,128.935,129.13,244800000.0
2008-12-18 12:55:00,129.145,129.205,129.12,129.205,418600000.0
2008-12-18 12:56:00,129.21,129.415,129.09,129.4,292999999.0
2008-12-18 12:57:00,129.415,129.415,129.195,129.3,595399997.0
2008-12-18 12:58:00,129.285,129.475,129.275,129.44,524999998.0
2008-12-18 12:59:00,129.425,129.43,129.305,129.36,677800001.0
2008-12-18 13:00:00,129.35,129.47,129.34,129.345,476600000.0
2008-12-18 13:01:00,129.345,129.45,129.345,129.44,574399999.0
2008-12-18 13:02:00,129.455,129.48,129.405,129.43,344600001.0
2008-12-18 13:03:00,129.445,129.46,129.35,129.365,420400003.0
2008-12-18 13:04:00,129.35,129.395,129.295,129.33,410800000.0
2008-12-18 13:05:00,129.32,129.375,129.295,129.375,296799999.0
2008-12-18 13:06:00,129.375,129.39,129.295,129.36,325600000.0
2008-12-18 13:07:00,129.36,129.385,129.305,129.34,189800000.0
2008-12-18 13:08:00,129.34,129.425,129.335,129.42,148400000.0
2008-12-18 13:09:00,129.435,129.455,129.335,129.345,118000000.0
2008-12-18 13:10:00,129.345,129.45,129.34,129.435,129000000.0
2008-12-18 13:11:00,129.44,129.44,129.39,129.4,94200000.0
2008-12-18 13:12:00,129.41,129.415,129.325,129.34,187000000.0
2008-12-18 13:13:00,129.35,129.405,129.255,129.315,343000000.0
2008-12-18 13:14:00,129.315,129.38,129.305,129.335,223000000.0
2008-12-18 13:15:00,129.335,129.355,129.31,129.33,212400000.0
2008-12-18 13:16:00,129.335,129.39,129.295,129.37,187400000.0
2008-12-18 13:17:00,129.37,129.375,129.215,129.275,294900000.0
2008-12-18 13:18:00,129.28,129.36,129.28,129.35,240600000.0
2008-12-18 13:19:00,129.335,129.41,129.29,129.37,231000000.0
2008-12-18 13:20:00,129.335,129.395,129.315,129.37,232800000.0
2008-12-18 13:21:00,129.375,129.4,129.295,129.3,190000000.0
2008-12-18 13:22:00,129.295,129.35,129.295,129.33,267800000.0
2008-12-18 13:23:00,129.335,129.35,129.19,129.2,311600000.0
2008-12-18 13:24:00,129.2,129.335,129.2,129.275,317000000.0
2008-12-18 13:25:00,129.265,129.35,129.23,129.27,268000000.0
2008-12-18 13:26:00,129.27,129.305,129.175,129.18,333800000.0
2008-12-18 13:27:00,129.18,129.305,129.155,129.27,251200000.0
2008-12-18 13:28:00,129.27,129.335,129.175,129.23,255200000.0
2008-12-18 13:29:00,129.23,129.25,129.195,129.21,219800000.0
2008-12-18 13:30:00,129.215,129.24,129.125,129.13,172800000.0
2008-12-18 13:31:00,129.13,129.185,129.12,129.13,151000000.0
2008-12-18 13:32:00,129.14,129.15,129.1,129.105,127200000.0
2008-12-18 13:33:00,129.105,129.18,129.105,129.175,188400000.0
2008-12-18 13:34:00,129.175,129.28,129.17,129.22,155800000.0
2008-12-18 13:35:00,129.21,129.27,129.2,129.26,183200000.0
2008-12-18 13:36:00,129.25,129.35,129.235,129.345,196400000.0
2008-12-18 13:37:00,129.325,129.35,129.19,129.33,208800000.0
2008-12-18 13:38:00,129.325,129.53,129.325,129.53,323600002.0
2008-12-18 13:39:00,129.54,129.54,129.38,129.39,222800000.0
2008-12-18 13:40:00,129.405,129.42,129.25,129.265,367400000.0
2008-12-18 13:41:00,129.28,129.365,129.265,129.365,220400000.0
2008-12-18 13:42:00,129.365,129.37,129.195,129.305,329599999.0
2008-12-18 13:43:00,129.305,129.345,129.29,129.295,289800000.0
2008-12-18 13:44:00,129.295,129.405,129.295,129.33,309400000.0
2008-12-18 13:45:00,129.34,129.42,129.285,129.375,691400003.0
2008-12-18 13:46:00,129.375,129.44,129.34,129.42,195400000.0
2008-12-18 13:47:00,129.42,129.425,129.34,129.42,210600000.0
2008-12-18 13:48:00,129.43,129.47,129.345,129.435,275800000.0
2008-12-18 13:49:00,129.45,129.48,129.39,129.41,249200000.0
2008-12-18 13:50:00,129.41,129.445,129.36,129.365,155800000.0
2008-12-18 13:51:00,129.365,129.395,129.335,129.375,229200000.0
2008-12-18 13:52:00,129.375,129.385,129.35,129.38,178000000.0
2008-12-18 13:53:00,129.37,129.38,129.355,129.375,169600000.0
2008-12-18 13:54:00,129.37,129.485,129.37,129.48,219000000.0
2008-12-18 13:55:00,129.465,129.48,129.345,129.385,243600000.0
2008-12-18 13:56:00,129.4,129.485,129.4,129.465,186600000.0
2008-12-18 13:57:00,129.46,129.575,129.45,129.485,216600000.0
2008-12-18 13:58:00,129.45,129.515,129.43,129.51,235400000.0
2008-12-18 13:59:00,129.525,129.6,129.505,129.58,253000000.0
2008-12-18 14:00:00,129.58,129.59,129.495,129.5,214600000.0
2008-12-18 14:01:00,129.5,129.565,129.475,129.555,315800000.0
2008-12-18 14:02:00,129.555,129.635,129.545,129.62,227000000.0
2008-12-18 14:03:00,129.62,129.62,129.55,129.565,207600000.0
2008-12-18 14:04:00,129.57,129.675,129.55,129.615,323200000.0
2008-12-18 14:05:00,129.615,129.665,129.58,129.635,228600000.0
2008-12-18 14:06:00,129.635,129.66,129.525,129.555,252800000.0
2008-12-18 14:07:00,129.555,129.585,129.505,129.505,306400000.0
2008-12-18 14:08:00,129.515,129.57,129.495,129.515,217000000.0
2008-12-18 14:09:00,129.515,129.61,129.475,129.6,228200000.0
2008-12-18 14:10:00,129.585,129.595,129.53,129.53,192800000.0
2008-12-18 14:11:00,129.54,129.54,129.48,129.51,126600000.0
2008-12-18 14:12:00,129.51,129.515,129.5,129.505,224400000.0
2008-12-18 14:13:00,129.5,129.5,129.475,129.485,291400000.0
2008-12-18 14:14:00,129.485,129.505,129.475,129.475,293600000.0
2008-12-18 14:15:00,129.475,129.535,129.39,129.465,252200000.0
2008-12-18 14:16:00,129.465,129.465,129.305,129.385,263000001.0
2008-12-18 14:17:00,129.375,129.505,129.345,129.505,315600000.0
2008-12-18 14:18:00,129.505,129.74,129.505,129.655,351800000.0
2008-12-18 14:19:00,129.655,129.785,129.65,129.77,280600000.0
2008-12-18 14:20:00,129.77,129.805,129.75,129.78,299600000.0
2008-12-18 14:21:00,129.78,129.98,129.78,129.89,349400000.0
2008-12-18 14:22:00,129.9,129.975,129.86,129.965,261800000.0
2008-12-18 14:23:00,129.97,129.99,129.825,129.855,308400000.0
2008-12-18 14:24:00,129.855,129.87,129.705,129.79,356200000.0
2008-12-18 14:25:00,129.81,129.81,129.655,129.715,406000000.0
2008-12-18 14:26:00,129.71,129.775,129.64,129.74,251000000.0
2008-12-18 14:27:00,129.74,129.75,129.67,129.75,254200000.0
2008-12-18 14:28:00,129.75,129.79,129.72,129.775,271200000.0
2008-12-18 14:29:00,129.765,129.765,129.69,129.695,190000000.0
2008-12-18 14:30:00,129.695,129.84,129.68,129.835,207800000.0
2008-12-18 14:31:00,129.835,129.835,129.705,129.73,189700000.0
2008-12-18 14:32:00,129.74,129.76,129.68,129.715,169400000.0
2008-12-18 14:33:00,129.715,129.84,129.715,129.78,262400000.0
2008-12-18 14:34:00,129.77,129.795,129.5,129.715,447000000.0
2008-12-18 14:35:00,129.715,129.72,129.615,129.615,324800000.0
2008-12-18 14:36:00,129.615,129.635,129.5,129.5,229600000.0
2008-12-18 14:37:00,129.5,129.53,129.4,129.43,242400000.0
2008-12-18 14:38:00,129.43,129.5,129.41,129.5,113800000.0
2008-12-18 14:39:00,129.5,129.55,129.47,129.55,134000000.0
2008-12-18 14:40:00,129.56,129.59,129.535,129.57,198600000.0
2008-12-18 14:41:00,129.585,129.625,129.505,129.585,297000000.0
2008-12-18 14:42:00,129.595,129.675,129.535,129.575,203400000.0
2008-12-18 14:43:00,129.58,129.585,129.465,129.475,220400000.0
2008-12-18 14:44:00,129.475,129.485,129.325,129.365,248600000.0
2008-12-18 14:45:00,129.365,129.44,129.365,129.42,218200000.0
2008-12-18 14:46:00,129.42,129.635,129.42,129.565,337000000.0
2008-12-18 14:47:00,129.57,129.595,129.375,129.375,273400000.0
2008-12-18 14:48:00,129.365,129.41,129.29,129.32,203400000.0
2008-12-18 14:49:00,129.325,129.425,129.3,129.315,181800000.0
2008-12-18 14:50:00,129.32,129.505,129.315,129.5,250000000.0
2008-12-18 14:51:00,129.5,129.52,129.455,129.5,208600000.0
2008-12-18 14:52:00,129.49,129.57,129.47,129.515,173400000.0
2008-12-18 14:53:00,129.51,129.51,129.425,129.46,248800000.0
2008-12-18 14:54:00,129.455,129.54,129.385,129.385,319800000.0
2008-12-18 14:55:00,129.4,129.535,129.4,129.485,300800000.0
2008-12-18 14:56:00,129.48,129.495,129.415,129.445,227600000.0
2008-12-18 14:57:00,129.445,129.445,129.425,129.435,123400000.0
2008-12-18 14:58:00,129.435,129.46,129.34,129.34,101400000.0
2008-12-18 14:59:00,129.35,129.38,129.27,129.3,244600000.0
2008-12-18 15:00:00,129.265,129.395,129.225,129.235,319800000.0
2008-12-18 15:01:00,129.235,129.275,129.045,129.045,266400000.0
2008-12-18 15:02:00,129.045,129.185,129.045,129.17,281800000.0
2008-12-18 15:03:00,129.165,129.165,129.06,129.09,299000000.0
2008-12-18 15:04:00,129.105,129.165,129.055,129.105,325200000.0
2008-12-18 15:05:00,129.105,129.15,128.905,128.975,354000000.0
2008-12-18 15:06:00,128.975,129.06,128.915,128.965,355000000.0
2008-12-18 15:07:00,128.965,129.025,128.945,128.99,347000000.0
2008-12-18 15:08:00,129.005,129.08,128.995,129.025,240400000.0
2008-12-18 15:09:00,129.035,129.265,129.03,129.165,298800000.0
2008-12-18 15:10:00,129.165,129.185,129.095,129.145,267400000.0
2008-12-18 15:11:00,129.14,129.245,129.14,129.165,268800000.0
2008-12-18 15:12:00,129.165,129.315,129.145,129.3,364200000.0
2008-12-18 15:13:00,129.295,129.31,129.095,129.11,380000000.0
2008-12-18 15:14:00,129.11,129.19,128.99,129.19,219400000.0
2008-12-18 15:15:00,129.19,129.275,129.16,129.275,278200000.0
2008-12-18 15:16:00,129.29,129.455,129.275,129.345,379200000.0
2008-12-18 15:17:00,129.345,129.365,129.31,129.36,274400000.0
2008-12-18 15:18:00,129.345,129.345,129.155,129.195,294200000.0
2008-12-18 15:19:00,129.195,129.355,129.19,129.32,248000000.0
2008-12-18 15:20:00,129.32,129.395,129.32,129.32,162600000.0
2008-12-18 15:21:00,129.34,129.45,129.28,129.35,303400000.0
2008-12-18 15:22:00,129.35,129.355,129.21,129.27,369600000.0
2008-12-18 15:23:00,129.27,129.36,129.255,129.355,201200000.0
2008-12-18 15:24:00,129.355,129.39,129.3,129.365,373200000.0
2008-12-18 15:25:00,129.37,129.53,129.365,129.415,320400000.0
2008-12-18 15:26:00,129.415,129.56,129.415,129.515,326800000.0
2008-12-18 15:27:00,129.515,129.585,129.46,129.545,359000000.0
2008-12-18 15:28:00,129.545,129.58,129.45,129.485,256200000.0
2008-12-18 15:29:00,129.485,129.665,129.48,129.62,468200001.0
2008-12-18 15:30:00,129.62,129.655,129.475,129.55,535400000.0
2008-12-18 15:31:00,129.545,129.545,129.4,129.465,353600000.0
2008-12-18 15:32:00,129.465,129.53,129.43,129.47,349000000.0
2008-12-18 15:33:00,129.48,129.48,129.42,129.455,257200000.0
2008-12-18 15:34:00,129.455,129.495,129.42,129.42,227400000.0
2008-12-18 15:35:00,129.405,129.465,129.305,129.31,308600000.0
2008-12-18 15:36:00,129.3,129.405,129.275,129.34,283800000.0
2008-12-18 15:37:00,129.34,129.385,129.235,129.265,333000000.0
2008-12-18 15:38:00,129.265,129.39,129.12,129.38,318600000.0
2008-12-18 15:39:00,129.395,129.43,129.335,129.335,289200000.0
2008-12-18 15:40:00,129.34,129.455,129.34,129.455,298400000.0
2008-12-18 15:41:00,129.455,129.465,129.225,129.24,266400000.0
2008-12-18 15:42:00,129.24,129.275,129.14,129.175,273200000.0
2008-12-18 15:43:00,129.175,129.18,129.08,129.145,263000000.0
2008-12-18 15:44:00,129.155,129.295,129.155,129.21,249400000.0
2008-12-18 15:45:00,129.21,129.265,129.175,129.225,228000000.0
2008-12-18 15:46:00,129.225,129.245,129.16,129.175,203400000.0
2008-12-18 15:47:00,129.17,129.235,129.165,129.215,196000000.0
2008-12-18 15:48:00,129.215,129.235,129.145,129.16,207800000.0
2008-12-18 15:49:00,129.16,129.24,129.085,129.135,238000000.0
2008-12-18 15:50:00,129.145,129.155,129.075,129.125,206000000.0
2008-12-18 15:51:00,129.12,129.235,129.12,129.185,311200000.0
2008-12-18 15:52:00,129.18,129.19,129.09,129.13,275800000.0
2008-12-18 15:53:00,129.13,129.25,129.13,129.235,288800000.0
2008-12-18 15:54:00,129.23,129.375,129.225,129.345,286600000.0
2008-12-18 15:55:00,129.285,129.415,129.205,129.23,305000000.0
2008-12-18 15:56:00,129.22,129.25,129.015,129.04,305600000.0
2008-12-18 15:57:00,129.045,129.065,128.98,129.025,261400000.0
2008-12-18 15:58:00,129.025,129.11,128.995,129.03,271000000.0
2008-12-18 15:59:00,129.02,129.16,129.0,129.005,361400000.0
2008-12-18 16:00:00,128.99,129.015,128.905,128.955,360000000.0
2008-12-18 16:01:00,128.955,128.995,128.75,128.75,276400000.0
2008-12-18 16:02:00,128.745,128.775,128.61,128.61,236200000.0
2008-12-18 16:03:00,128.615,128.615,128.15,128.155,331200000.0
2008-12-18 16:04:00,128.16,128.265,128.055,128.185,283400000.0
2008-12-18 16:05:00,128.175,128.21,127.99,128.01,249600000.0
2008-12-18 16:06:00,128.005,128.225,127.975,128.21,286600000.0
2008-12-18 16:07:00,128.205,128.41,128.205,128.33,185400000.0
2008-12-18 16:08:00,128.34,128.52,128.33,128.52,185600000.0
2008-12-18 16:09:00,128.52,128.575,128.49,128.495,182200000.0
2008-12-18 16:10:00,128.51,128.62,128.49,128.61,217800000.0
2008-12-18 16:11:00,128.61,128.61,128.54,128.57,136000000.0
2008-12-18 16:12:00,128.58,128.715,128.58,128.685,180600000.0
2008-12-18 16:13:00,128.675,128.71,128.545,128.545,238200000.0
2008-12-18 16:14:00,128.55,128.69,128.55,128.69,239800000.0
2008-12-18 16:15:00,128.71,128.795,128.67,128.7,181800000.0
2008-12-18 16:16:00,128.71,128.735,128.565,128.585,308400000.0
2008-12-18 16:17:00,128.585,128.67,128.545,128.645,291400000.0
2008-12-18 16:18:00,128.65,128.685,128.605,128.61,406600000.0
2008-12-18 16:19:00,128.615,128.62,128.485,128.495,672600001.0
2008-12-18 16:20:00,128.485,128.51,128.455,128.505,534800000.0
2008-12-18 16:21:00,128.52,128.535,128.35,128.355,507400000.0
2008-12-18 16:22:00,128.37,128.385,128.12,128.24,622999999.0
2008-12-18 16:23:00,128.255,128.295,128.05,128.05,550600000.0
2008-12-18 16:24:00,128.03,128.17,127.995,128.16,423000000.0
2008-12-18 16:25:00,128.16,128.34,128.16,128.255,341000000.0
2008-12-18 16:26:00,128.265,128.385,128.265,128.33,353800000.0
2008-12-18 16:27:00,128.33,128.415,128.31,128.365,432200000.0
2008-12-18 16:28:00,128.365,128.565,128.365,128.565,343400000.0
2008-12-18 16:29:00,128.565,128.58,128.445,128.5,268600000.0
2008-12-18 16:30:00,128.495,128.495,128.285,128.285,466200000.0
2008-12-18 16:31:00,128.27,128.36,128.23,128.36,459800000.0
2008-12-18 16:32:00,128.35,128.53,128.34,128.525,662799999.0
2008-12-18 16:33:00,128.535,128.535,128.455,128.505,571200000.0
2008-12-18 16:34:00,128.505,128.505,128.285,128.31,469599999.0
2008-12-18 16:35:00,128.315,128.38,128.255,128.34,517600000.0
2008-12-18 16:36:00,128.34,128.4,128.325,128.4,407200000.0
2008-12-18 16:37:00,128.4,128.44,128.325,128.355,722200000.0
2008-12-18 16:38:00,128.365,128.375,128.205,128.35,968599999.0
2008-12-18 16:39:00,128.345,128.4,128.28,128.4,866600001.0
2008-12-18 16:40:00,128.4,128.55,128.34,128.55,448199999.0
2008-12-18 16:41:00,128.54,128.595,128.465,128.52,547200000.0
2008-12-18 16:42:00,128.52,128.565,128.505,128.515,601400001.0
2008-12-18 16:43:00,128.515,128.535,128.485,128.51,357800000.0
2008-12-18 16:44:00,128.505,128.55,128.435,128.475,400200000.0
2008-12-18 16:45:00,128.48,128.49,128.28,128.315,287600000.0
2008-12-18 16:46:00,128.305,128.395,128.145,128.145,502800000.0
2008-12-18 16:47:00,128.12,128.12,127.935,128.04,661200001.0
2008-12-18 16:48:00,128.045,128.045,127.83,127.9,557200000.0
2008-12-18 16:49:00,127.905,128.145,127.9,128.045,615200000.0
2008-12-18 16:50:00,128.045,128.115,127.965,127.98,555800000.0
2008-12-18 16:51:00,127.985,128.135,127.955,127.965,622000000.0
2008-12-18 16:52:00,127.965,127.975,127.865,127.91,435800000.0
2008-12-18 16:53:00,127.925,128.04,127.91,127.915,740800000.0
2008-12-18 16:54:00,127.915,127.945,127.82,127.86,679200000.0
2008-12-18 16:55:00,127.86,127.88,127.69,127.845,565399998.0
2008-12-18 16:56:00,127.845,127.98,127.835,127.925,352800000.0
2008-12-18 16:57:00,127.9,128.035,127.89,127.895,540800000.0
2008-12-18 16:58:00,127.895,127.965,127.855,127.9,434400000.0
2008-12-18 16:59:00,127.9,127.995,127.86,127.92,650200000.0
2008-12-18 17:00:00,127.92,128.155,127.92,128.14,606399999.0
2008-12-18 17:01:00,128.14,128.35,128.115,128.265,323200000.0
2008-12-18 17:02:00,128.275,128.285,128.11,128.135,498600000.0
2008-12-18 17:03:00,128.145,128.185,128.08,128.13,699400000.0
2008-12-18 17:04:00,128.13,128.16,128.04,128.16,628600000.0
2008-12-18 17:05:00,128.16,128.165,128.065,128.095,589000000.0
2008-12-18 17:06:00,128.095,128.215,128.08,128.185,631600000.0
2008-12-18 17:07:00,128.185,128.265,128.175,128.26,652600000.0
2008-12-18 17:08:00,128.265,128.32,128.225,128.255,561200000.0
2008-12-18 17:09:00,128.27,128.31,128.24,128.275,373400000.0
2008-12-18 17:10:00,128.275,128.34,128.275,128.305,227800000.0
2008-12-18 17:11:00,128.3,128.535,128.295,128.51,566000000.0
2008-12-18 17:12:00,128.515,128.565,128.43,128.525,719400000.0
2008-12-18 17:13:00,128.53,128.56,128.395,128.405,497800000.0
2008-12-18 17:14:00,128.405,128.415,128.255,128.265,572800002.0
2008-12-18 17:15:00,128.265,128.32,128.255,128.295,417200000.0
2008-12-18 17:16:00,128.285,128.43,128.28,128.395,550800000.0
2008-12-18 17:17:00,128.39,128.5,128.385,128.41,660600000.0
2008-12-18 17:18:00,128.41,128.435,128.345,128.345,283900000.0
2008-12-18 17:19:00,128.35,128.38,128.33,128.36,190200000.0
2008-12-18 17:20:00,128.365,128.525,128.33,128.47,445800000.0
2008-12-18 17:21:00,128.47,128.545,128.43,128.505,658000000.0
2008-12-18 17:22:00,128.505,128.515,128.43,128.44,483200000.0
2008-12-18 17:23:00,128.44,128.51,128.405,128.51,623100000.0
2008-12-18 17:24:00,128.515,128.595,128.49,128.51,528000000.0
2008-12-18 17:25:00,128.51,128.515,128.42,128.47,315000000.0
2008-12-18 17:26:00,128.47,128.54,128.445,128.51,607400000.0
2008-12-18 17:27:00,128.51,128.725,128.5,128.725,450400000.0
2008-12-18 17:28:00,128.725,128.75,128.665,128.74,282600000.0
2008-12-18 17:29:00,128.725,128.725,128.53,128.555,675599999.0
2008-12-18 17:30:00,128.55,128.55,128.385,128.4,635999999.0
2008-12-18 17:31:00,128.4,128.415,128.355,128.405,639400001.0
2008-12-18 17:32:00,128.405,128.465,128.385,128.42,748999999.0
2008-12-18 17:33:00,128.405,128.535,128.395,128.5,565800000.0
2008-12-18 17:34:00,128.495,128.5,128.335,128.405,351400000.0
2008-12-18 17:35:00,128.415,128.47,128.415,128.465,345800000.0
2008-12-18 17:36:00,128.465,128.51,128.445,128.485,381400000.0
2008-12-18 17:37:00,128.49,128.55,128.485,128.51,397400000.0
2008-12-18 17:38:00,128.525,128.575,128.495,128.575,466800000.0
2008-12-18 17:39:00,128.575,128.585,128.53,128.585,440200000.0
2008-12-18 17:40:00,128.59,128.62,128.555,128.615,353200000.0
2008-12-18 17:41:00,128.61,128.715,128.605,128.715,475200000.0
2008-12-18 17:42:00,128.715,128.775,128.615,128.63,581000000.0
2008-12-18 17:43:00,128.625,128.675,128.605,128.65,397000000.0
2008-12-18 17:44:00,128.65,128.65,128.535,128.54,388200000.0
2008-12-18 17:45:00,128.555,128.635,128.53,128.585,664600000.0
2008-12-18 17:46:00,128.595,128.605,128.535,128.545,420400000.0
2008-12-18 17:47:00,128.555,128.665,128.55,128.66,561400000.0
2008-12-18 17:48:00,128.66,128.745,128.645,128.685,508200000.0
2008-12-18 17:49:00,128.695,128.73,128.69,128.72,308600000.0
2008-12-18 17:50:00,128.72,128.72,128.65,128.66,323600000.0
2008-12-18 17:51:00,128.665,128.76,128.65,128.7,438200000.0
2008-12-18 17:52:00,128.7,128.745,128.7,128.73,156800000.0
2008-12-18 17:53:00,128.725,128.745,128.685,128.725,449000000.0
2008-12-18 17:54:00,128.725,128.89,128.725,128.865,453600000.0
2008-12-18 17:55:00,128.86,128.96,128.845,128.895,679000000.0
2008-12-18 17:56:00,128.9,129.02,128.83,129.01,414200002.0
2008-12-18 17:57:00,129.025,129.215,129.015,129.215,270200000.0
2008-12-18 17:58:00,129.2,129.29,129.18,129.285,412000000.0
2008-12-18 17:59:00,129.285,129.285,129.06,129.155,457400004.0
2008-12-18 18:00:00,129.16,129.16,128.91,128.99,424600000.0
2008-12-18 18:01:00,128.98,128.98,128.81,128.895,437400000.0
2008-12-18 18:02:00,128.87,128.88,128.635,128.67,494800000.0
2008-12-18 18:03:00,128.68,128.76,128.665,128.75,494799999.0
2008-12-18 18:04:00,128.745,128.77,128.675,128.72,373600001.0
2008-12-18 18:05:00,128.73,128.77,128.11,128.18,634399999.0
2008-12-18 18:06:00,128.14,128.245,127.995,128.245,578000000.0
2008-12-18 18:07:00,128.25,128.405,128.245,128.345,582400000.0
2008-12-18 18:08:00,128.345,128.345,128.105,128.12,714199999.0
2008-12-18 18:09:00,128.115,128.235,128.105,128.18,611999998.0
2008-12-18 18:10:00,128.175,128.175,127.995,128.075,654800000.0
2008-12-18 18:11:00,128.08,128.285,128.0,128.145,571000000.0
2008-12-18 18:12:00,128.14,128.14,128.02,128.02,795600001.0
2008-12-18 18:13:00,128.025,128.11,127.61,127.77,758600001.0
2008-12-18 18:14:00,127.785,127.805,127.485,127.5,622200000.0
2008-12-18 18:15:00,127.495,127.5,127.205,127.42,502200000.0
2008-12-18 18:16:00,127.435,127.59,127.345,127.59,548999999.0
2008-12-18 18:17:00,127.555,127.74,127.555,127.695,722200002.0
2008-12-18 18:18:00,127.695,127.7,127.42,127.475,694600000.0
2008-12-18 18:19:00,127.48,127.51,127.34,127.375,734999998.0
2008-12-18 18:20:00,127.385,127.425,127.335,127.345,856000001.0
2008-12-18 18:21:00,127.345,127.535,127.345,127.53,830600001.0
2008-12-18 18:22:00,127.53,127.795,127.505,127.74,860800000.0
2008-12-18 18:23:00,127.745,127.995,127.65,127.9,817400001.0
2008-12-18 18:24:00,127.9,127.9,127.715,127.83,600600000.0
2008-12-18 18:25:00,127.83,128.045,127.82,128.01,621400001.0
2008-12-18 18:26:00,128.02,128.09,127.945,128.04,493200000.0
2008-12-18 18:27:00,128.04,128.18,127.99,128.08,681399999.0
2008-12-18 18:28:00,128.08,128.24,127.995,128.21,799199999.0
2008-12-18 18:29:00,128.21,128.33,128.205,128.33,586400000.0
2008-12-18 18:30:00,128.34,128.52,128.34,128.495,613400000.0
2008-12-18 18:31:00,128.49,128.49,128.42,128.455,587400001.0
2008-12-18 18:32:00,128.415,128.415,128.175,128.255,647199998.0
2008-12-18 18:33:00,128.255,128.28,128.095,128.275,637399999.0
2008-12-18 18:34:00,128.275,128.475,128.22,128.475,711599998.0
2008-12-18 18:35:00,128.475,128.475,128.32,128.345,704000000.0
2008-12-18 18:36:00,128.35,128.35,128.08,128.205,678200000.0
2008-12-18 18:37:00,128.205,128.315,128.065,128.19,664400000.0
2008-12-18 18:38:00,128.205,128.35,128.205,128.32,457000000.0
2008-12-18 18:39:00,128.315,128.545,128.305,128.51,283600000.0
2008-12-18 18:40:00,128.51,128.565,128.375,128.545,699600002.0
2008-12-18 18:41:00,128.55,128.625,128.45,128.59,619599998.0
2008-12-18 18:42:00,128.59,128.615,128.435,128.445,635800000.0
2008-12-18 18:43:00,128.445,128.52,128.215,128.23,679799999.0
2008-12-18 18:44:00,128.22,128.335,128.095,128.165,675800000.0
2008-12-18 18:45:00,128.18,128.225,128.145,128.215,589600000.0
2008-12-18 18:46:00,128.22,128.23,128.115,128.145,405000001.0
2008-12-18 18:47:00,128.145,128.525,128.145,128.51,308800000.0
2008-12-18 18:48:00,128.47,128.515,128.255,128.27,569000000.0
2008-12-18 18:49:00,128.27,128.29,128.155,128.18,806999997.0
2008-12-18 18:50:00,128.185,128.245,128.13,128.235,631799999.0
2008-12-18 18:51:00,128.235,128.275,128.07,128.14,574399999.0
2008-12-18 18:52:00,128.13,128.305,128.115,128.285,550600000.0
2008-12-18 18:53:00,128.29,128.365,128.26,128.315,452199999.0
2008-12-18 18:54:00,128.315,128.315,128.2,128.28,690999999.0
2008-12-18 18:55:00,128.28,128.35,128.235,128.35,614600000.0
2008-12-18 18:56:00,128.36,128.395,128.32,128.37,477600000.0
2008-12-18 18:57:00,128.375,128.445,128.36,128.415,625799999.0
2008-12-18 18:58:00,128.415,128.415,128.36,128.38,372600000.0
2008-12-18 18:59:00,128.38,128.475,128.365,128.39,565600001.0
2008-12-18 19:00:00,128.39,128.41,128.365,128.375,594600000.0
2008-12-18 19:01:00,128.375,128.375,128.335,128.35,629400000.0
2008-12-18 19:02:00,128.345,128.36,128.175,128.205,574600000.0
2008-12-18 19:03:00,128.21,128.415,128.175,128.415,899000000.0
2008-12-18 19:04:00,128.41,128.43,128.365,128.38,1099800024.0
2008-12-18 19:05:00,128.385,128.415,128.335,128.395,1196999999.0
2008-12-18 19:06:00,128.4,128.435,128.38,128.4,265800000.0
2008-12-18 19:07:00,128.395,128.435,128.355,128.405,413999999.0
2008-12-18 19:08:00,128.4,128.46,128.39,128.425,280400000.0
2008-12-18 19:09:00,128.43,128.44,128.135,128.145,265400000.0
2008-12-18 19:10:00,128.145,128.205,127.92,127.96,647000000.0
2008-12-18 19:11:00,127.95,128.0,127.865,127.945,626799999.0
2008-12-18 19:12:00,127.95,128.145,127.95,128.125,526600000.0
2008-12-18 19:13:00,128.135,128.135,127.9,127.965,638000000.0
2008-12-18 19:14:00,127.96,128.015,127.89,127.99,662400000.0
2008-12-18 19:15:00,127.995,128.11,127.945,128.04,574799998.0
2008-12-18 19:16:00,128.04,128.17,127.98,128.155,565200000.0
2008-12-18 19:17:00,128.155,128.23,128.135,128.175,520600000.0
2008-12-18 19:18:00,128.17,128.27,128.135,128.215,663800001.0
2008-12-18 19:19:00,128.22,128.245,128.135,128.195,679800000.0
2008-12-18 19:20:00,128.21,128.37,128.18,128.21,478400000.0
2008-12-18 19:21:00,128.215,128.265,128.17,128.185,616399999.0
2008-12-18 19:22:00,128.19,128.215,127.995,128.0,642200000.0
2008-12-18 19:23:00,127.995,128.09,127.97,128.08,542800000.0
2008-12-18 19:24:00,128.075,128.12,128.05,128.06,347200000.0
2008-12-18 19:25:00,128.06,128.1,127.935,127.97,276800000.0
2008-12-18 19:26:00,127.97,127.975,127.48,127.58,579400000.0
2008-12-18 19:27:00,127.585,127.765,127.575,127.735,833600000.0
2008-12-18 19:28:00,127.73,127.75,127.66,127.71,1512400056.0
2008-12-18 19:29:00,127.715,127.875,127.645,127.82,547999999.0
2008-12-18 19:30:00,127.835,127.96,127.835,127.95,394800000.0
2008-12-18 19:31:00,127.95,128.11,127.935,128.09,475999999.0
2008-12-18 19:32:00,128.095,128.095,127.925,127.995,613000000.0
2008-12-18 19:33:00,128.005,128.115,127.94,127.955,472399999.0
2008-12-18 19:34:00,127.955,127.96,127.9,127.92,539800000.0
2008-12-18 19:35:00,127.925,127.965,127.875,127.95,496000001.0
2008-12-18 19:36:00,127.95,127.965,127.935,127.955,294799999.0
2008-12-18 19:37:00,127.955,128.065,127.955,128.055,226600000.0
2008-12-18 19:38:00,128.05,128.055,127.985,128.04,330200000.0
2008-12-18 19:39:00,128.03,128.075,127.97,128.005,352600000.0
2008-12-18 19:40:00,128.005,128.04,127.995,128.01,286400000.0
2008-12-18 19:41:00,128.01,128.105,128.0,128.105,435600001.0
2008-12-18 19:42:00,128.11,128.275,128.075,128.15,555599998.0
2008-12-18 19:43:00,128.16,128.17,128.12,128.15,423400000.0
2008-12-18 19:44:00,128.15,128.17,128.11,128.15,220800000.0
2008-12-18 19:45:00,128.145,128.15,127.995,128.025,665600001.0
2008-12-18 19:46:00,128.035,128.04,127.9,127.935,587799999.0
2008-12-18 19:47:00,127.92,128.075,127.905,128.05,663400000.0
2008-12-18 19:48:00,128.045,128.055,127.99,128.055,526800000.0
2008-12-18 19:49:00,128.055,128.1,128.015,128.08,763000000.0
2008-12-18 19:50:00,128.095,128.125,128.005,128.1,590200000.0
2008-12-18 19:51:00,128.1,128.115,127.985,128.1,696799999.0
2008-12-18 19:52:00,128.09,128.125,128.08,128.115,233000000.0
2008-12-18 19:53:00,128.11,128.125,128.095,128.095,259800000.0
2008-12-18 19:54:00,128.095,128.185,128.095,128.155,240600000.0
2008-12-18 19:55:00,128.155,128.175,128.11,128.12,396800000.0
2008-12-18 19:56:00,128.12,128.19,128.11,128.15,266000000.0
2008-12-18 19:57:00,128.145,128.145,128.1,128.115,354799999.0
2008-12-18 19:58:00,128.11,128.17,128.055,128.06,580199999.0
2008-12-18 19:59:00,128.07,128.1,128.015,128.015,576200000.0
2008-12-18 20:00:00,128.035,128.085,127.97,128.015,453600000.0
2008-12-18 20:01:00,128.015,128.09,128.01,128.085,434000000.0
2008-12-18 20:02:00,128.085,128.16,128.085,128.16,327800000.0
2008-12-18 20:03:00,128.16,128.22,128.15,128.215,378600000.0
2008-12-18 20:04:00,128.22,128.25,128.1,128.16,507600000.0
2008-12-18 20:05:00,128.16,128.165,128.09,128.105,627400000.0
2008-12-18 20:06:00,128.105,128.145,128.025,128.03,360800000.0
2008-12-18 20:07:00,128.03,128.11,127.97,127.995,517400000.0
2008-12-18 20:08:00,128.01,128.025,127.96,127.985,592600000.0
2008-12-18 20:09:00,127.99,127.99,127.83,127.835,562200000.0
2008-12-18 20:10:00,127.835,127.875,127.705,127.73,689000000.0
2008-12-18 20:11:00,127.74,127.77,127.68,127.69,619400000.0
2008-12-18 20:12:00,127.7,127.75,127.685,127.685,572199999.0
2008-12-18 20:13:00,127.675,127.68,127.625,127.665,715200002.0
2008-12-18 20:14:00,127.67,127.77,127.645,127.66,609599997.0
2008-12-18 20:15:00,127.66,127.665,127.485,127.51,783200000.0
2008-12-18 20:16:00,127.51,127.59,127.505,127.59,314799999.0
2008-12-18 20:17:00,127.59,127.75,127.59,127.73,695200002.0
2008-12-18 20:18:00,127.735,127.755,127.715,127.745,238200000.0
2008-12-18 20:19:00,127.76,127.805,127.76,127.795,224000001.0
2008-12-18 20:20:00,127.785,127.795,127.765,127.775,264800000.0
2008-12-18 20:21:00,127.79,127.8,127.775,127.8,331000000.0
2008-12-18 20:22:00,127.785,127.83,127.775,127.795,423600000.0
2008-12-18 20:23:00,127.795,127.815,127.785,127.795,144800000.0
2008-12-18 20:24:00,127.795,127.81,127.755,127.785,371400000.0
2008-12-18 20:25:00,127.785,127.805,127.77,127.78,378000000.0
2008-12-18 20:26:00,127.775,127.8,127.755,127.785,359999998.0
2008-12-18 20:27:00,127.795,127.885,127.795,127.84,368800000.0
2008-12-18 20:28:00,127.84,127.895,127.815,127.885,395800000.0
2008-12-18 20:29:00,127.89,127.965,127.855,127.925,494800001.0
2008-12-18 20:30:00,127.92,127.92,127.755,127.77,603000002.0
2008-12-18 20:31:00,127.765,127.795,127.74,127.75,554400000.0
2008-12-18 20:32:00,127.76,127.8,127.73,127.73,228200000.0
2008-12-18 20:33:00,127.72,127.75,127.715,127.735,294200000.0
2008-12-18 20:34:00,127.74,127.78,127.71,127.745,491400000.0
2008-12-18 20:35:00,127.75,127.755,127.73,127.73,198800000.0
2008-12-18 20:36:00,127.73,127.765,127.725,127.765,386000000.0
2008-12-18 20:37:00,127.765,127.815,127.74,127.815,308600000.0
2008-12-18 20:38:00,127.82,127.895,127.8,127.85,272200000.0
2008-12-18 20:39:00,127.865,127.895,127.81,127.845,296800000.0
2008-12-18 20:40:00,127.845,127.86,127.8,127.8,142600000.0
2008-12-18 20:41:00,127.805,127.845,127.705,127.705,486600000.0
2008-12-18 20:42:00,127.715,127.75,127.655,127.655,154600000.0
2008-12-18 20:43:00,127.66,127.69,127.655,127.655,321800000.0
2008-12-18 20:44:00,127.655,127.7,127.64,127.66,372000000.0
2008-12-18 20:45:00,127.67,127.69,127.64,127.655,215600000.0
2008-12-18 20:46:00,127.655,127.655,127.46,127.495,379000000.0
2008-12-18 20:47:00,127.495,127.585,127.47,127.57,557600000.0
2008-12-18 20:48:00,127.565,127.62,127.565,127.6,418399999.0
2008-12-18 20:49:00,127.605,127.675,127.58,127.58,254400000.0
2008-12-18 20:50:00,127.57,127.615,127.51,127.58,335400000.0
2008-12-18 20:51:00,127.58,127.59,127.48,127.575,521000000.0
2008-12-18 20:52:00,127.58,127.58,127.52,127.525,378800001.0
2008-12-18 20:53:00,127.53,127.555,127.5,127.52,348800000.0
2008-12-18 20:54:00,127.52,127.555,127.52,127.555,281200000.0
2008-12-18 20:55:00,127.56,127.655,127.56,127.655,618600000.0
2008-12-18 20:56:00,127.64,127.74,127.635,127.69,630200000.0
2008-12-18 20:57:00,127.68,127.7,127.66,127.66,318000001.0
2008-12-18 20:58:00,127.66,127.66,127.615,127.635,126600000.0
2008-12-18 20:59:00,127.635,127.66,127.635,127.66,51000000.0
2008-12-18 21:00:00,127.66,127.68,127.605,127.62,199600000.0
2008-12-18 21:01:00,127.62,127.67,127.605,127.615,525399999.0
2008-12-18 21:02:00,127.62,127.815,127.62,127.725,649000000.0
2008-12-18 21:03:00,127.765,127.84,127.72,127.805,235400000.0
2008-12-18 21:04:00,127.805,127.835,127.805,127.825,57000000.0
2008-12-18 21:05:00,127.825,127.825,127.805,127.815,256200000.0
2008-12-18 21:06:00,127.81,127.81,127.78,127.795,171200000.0
2008-12-18 21:07:00,127.795,127.845,127.79,127.825,221000000.0
2008-12-18 21:08:00,127.825,127.825,127.8,127.8,172800000.0
2008-12-18 21:09:00,127.805,127.815,127.8,127.8,123000000.0
2008-12-18 21:10:00,127.81,127.83,127.8,127.825,206800000.0
2008-12-18 21:11:00,127.82,127.84,127.815,127.84,208600000.0
2008-12-18 21:12:00,127.85,127.885,127.84,127.865,180000000.0
2008-12-18 21:13:00,127.85,127.905,127.85,127.875,209000000.0
2008-12-18 21:14:00,127.885,127.91,127.765,127.835,644400000.0
2008-12-18 21:15:00,127.845,127.96,127.825,127.83,702199999.0
2008-12-18 21:16:00,127.825,127.925,127.825,127.915,478400001.0
2008-12-18 21:17:00,127.925,127.95,127.895,127.905,338200000.0
2008-12-18 21:18:00,127.905,127.915,127.89,127.895,232000000.0
2008-12-18 21:19:00,127.895,127.895,127.745,127.765,530400000.0
2008-12-18 21:20:00,127.75,127.76,127.725,127.75,389800000.0
2008-12-18 21:21:00,127.73,127.74,127.665,127.685,373199999.0
2008-12-18 21:22:00,127.68,127.7,127.6,127.61,401000000.0
2008-12-18 21:23:00,127.615,127.685,127.57,127.64,553999999.0
2008-12-18 21:24:00,127.63,127.875,127.62,127.87,858800000.0
2008-12-18 21:25:00,127.86,127.945,127.83,127.905,475600000.0
2008-12-18 21:26:00,127.905,127.99,127.895,127.925,742400001.0
2008-12-18 21:27:00,127.92,127.975,127.915,127.935,592400000.0
2008-12-18 21:28:00,127.93,127.935,127.91,127.92,275800000.0
2008-12-18 21:29:00,127.865,127.93,127.865,127.88,267800000.0
2008-12-18 21:30:00,127.87,127.89,127.815,127.84,277400000.0
2008-12-18 21:31:00,127.84,127.88,127.84,127.865,277800000.0
2008-12-18 21:32:00,127.87,127.925,127.855,127.88,468200000.0
2008-12-18 21:33:00,127.89,127.915,127.86,127.915,711200000.0
2008-12-18 21:34:00,127.915,127.93,127.875,127.905,300400000.0
2008-12-18 21:35:00,127.905,127.935,127.885,127.915,351200000.0
2008-12-18 21:36:00,127.915,127.94,127.89,127.93,625200000.0
2008-12-18 21:37:00,127.93,127.935,127.875,127.915,572600001.0
2008-12-18 21:38:00,127.91,127.915,127.885,127.9,319800000.0
2008-12-18 21:39:00,127.9,127.92,127.82,127.825,591800000.0
2008-12-18 21:40:00,127.825,127.88,127.81,127.85,492000000.0
2008-12-18 21:41:00,127.855,127.875,127.83,127.875,386400000.0
2008-12-18 21:42:00,127.875,127.88,127.855,127.875,322800000.0
2008-12-18 21:43:00,127.87,127.935,127.84,127.925,486800000.0
2008-12-18 21:44:00,127.93,127.935,127.905,127.905,307600000.0
2008-12-18 21:45:00,127.905,127.925,127.855,127.87,654199999.0
2008-12-18 21:46:00,127.87,127.905,127.845,127.9,466599999.0
2008-12-18 21:47:00,127.9,127.9,127.76,127.815,297600000.0
2008-12-18 21:48:00,127.805,127.805,127.75,127.795,312000000.0
2008-12-18 21:49:00,127.795,127.87,127.77,127.87,387600000.0
2008-12-18 21:50:00,127.875,127.91,127.855,127.87,556200000.0
2008-12-18 21:51:00,127.87,127.875,127.79,127.795,318000000.0
2008-12-18 21:52:00,127.8,127.845,127.79,127.845,376000000.0
2008-12-18 21:53:00,127.85,127.875,127.84,127.86,346600000.0
2008-12-18 21:54:00,127.86,127.86,127.79,127.82,447199999.0
2008-12-18 21:55:00,127.82,127.855,127.815,127.835,496600000.0
2008-12-18 21:56:00,127.84,127.98,127.84,127.93,796200000.0
2008-12-18 21:57:00,127.935,127.94,127.92,127.93,358600000.0
2008-12-18 21:58:00,127.935,127.965,127.92,127.92,438600000.0
2008-12-18 21:59:00,127.915,127.955,127.885,127.945,867199995.0
2008-12-18 22:00:00,127.945,127.975,127.92,127.945,557400000.0
2008-12-18 22:01:00,127.95,127.965,127.925,127.935,297000000.0
2008-12-18 22:02:00,127.935,127.94,127.925,127.925,163400000.0
2008-12-18 22:03:00,127.925,127.97,127.905,127.97,437100000.0
2008-12-18 22:04:00,127.995,128.055,127.995,128.04,371600000.0
2008-12-18 22:05:00,128.04,128.04,127.88,127.88,255400000.0
2008-12-18 22:06:00,127.88,127.88,127.77,127.79,258800000.0
2008-12-18 22:07:00,127.78,127.815,127.78,127.795,187000000.0
2008-12-18 22:08:00,127.8,127.815,127.795,127.81,243200000.0
2008-12-18 22:09:00,127.81,127.86,127.805,127.84,218800000.0
2008-12-18 22:10:00,127.845,127.845,127.68,127.69,605800001.0
2008-12-18 22:11:00,127.705,127.75,127.685,127.745,235400000.0
2008-12-18 22:12:00,127.745,127.745,127.685,127.7,127400000.0
2008-12-18 22:13:00,127.715,127.72,127.68,127.68,188200000.0
2008-12-18 22:14:00,127.665,127.665,127.61,127.635,318000000.0
2008-12-18 22:15:00,127.63,127.63,127.555,127.6,355000000.0
2008-12-18 22:16:00,127.605,127.62,127.54,127.605,368200000.0
2008-12-18 22:17:00,127.605,127.61,127.52,127.55,430400000.0
2008-12-18 22:18:00,127.55,127.685,127.55,127.655,496400000.0
2008-12-18 22:19:00,127.65,127.655,127.52,127.56,394399999.0
2008-12-18 22:20:00,127.545,127.605,127.545,127.605,298200000.0
2008-12-18 22:21:00,127.595,127.595,127.515,127.515,441000000.0
2008-12-18 22:22:00,127.5,127.52,127.4,127.43,424600000.0
2008-12-18 22:23:00,127.43,127.44,127.35,127.415,526600000.0
2008-12-18 22:24:00,127.415,127.43,127.315,127.36,649400000.0
2008-12-18 22:25:00,127.35,127.395,127.275,127.305,666200001.0
2008-12-18 22:26:00,127.305,127.32,127.225,127.23,466200001.0
2008-12-18 22:27:00,127.24,127.28,127.145,127.155,360200000.0
2008-12-18 22:28:00,127.155,127.155,127.1,127.1,328400000.0
2008-12-18 22:29:00,127.1,127.1,126.9,126.925,683200000.0
2008-12-18 22:30:00,126.925,127.055,126.905,127.055,712399999.0
2008-12-18 22:31:00,127.045,127.245,127.045,127.215,623600000.0
2008-12-18 22:32:00,127.195,127.275,127.14,127.24,715200000.0
2008-12-18 22:33:00,127.24,127.25,127.155,127.155,730699997.0
2008-12-18 22:34:00,127.155,127.205,127.095,127.175,661800000.0
2008-12-18 22:35:00,127.16,127.235,127.045,127.075,533200000.0
2008-12-18 22:36:00,127.09,127.21,127.09,127.175,335600000.0
2008-12-18 22:37:00,127.175,127.315,127.175,127.295,298599999.0
2008-12-18 22:38:00,127.28,127.295,127.21,127.215,164600000.0
2008-12-18 22:39:00,127.23,127.265,127.185,127.19,520000000.0
2008-12-18 22:40:00,127.205,127.27,127.17,127.255,603800000.0
2008-12-18 22:41:00,127.265,127.365,127.245,127.365,550600000.0
2008-12-18 22:42:00,127.36,127.36,127.275,127.28,105300000.0
2008-12-18 22:43:00,127.275,127.305,127.25,127.295,146600000.0
2008-12-18 22:44:00,127.295,127.295,127.215,127.23,427600000.0
2008-12-18 22:45:00,127.215,127.245,127.21,127.245,241800000.0
2008-12-18 22:46:00,127.235,127.265,127.21,127.21,250000000.0
2008-12-18 22:47:00,127.195,127.245,127.12,127.13,258000000.0
2008-12-18 22:48:00,127.075,127.09,127.045,127.05,365600000.0
2008-12-18 22:49:00,127.05,127.11,127.045,127.045,278400000.0
2008-12-18 22:50:00,127.02,127.14,127.015,127.105,287100000.0
2008-12-18 22:51:00,127.105,127.19,127.075,127.16,205600000.0
2008-12-18 22:52:00,127.17,127.225,127.16,127.17,341600000.0
2008-12-18 22:53:00,127.175,127.205,127.15,127.2,240000000.0
2008-12-18 22:54:00,127.175,127.22,127.165,127.195,240200000.0
2008-12-18 22:55:00,127.185,127.2,127.15,127.15,536999999.0
2008-12-18 22:56:00,127.165,127.17,127.11,127.135,74400000.0
2008-12-18 22:57:00,127.125,127.165,127.05,127.075,131400000.0
2008-12-18 22:58:00,127.075,127.095,127.03,127.055,173800000.0
2008-12-18 22:59:00,127.075,127.12,127.075,127.11,118200000.0
2008-12-18 23:00:00,127.105,127.15,127.07,127.15,99800000.0
2008-12-18 23:01:00,127.15,127.255,127.15,127.225,126800000.0
2008-12-18 23:02:00,127.23,127.23,127.185,127.185,39600000.0
2008-12-18 23:03:00,127.185,127.19,127.17,127.17,245000000.0
2008-12-18 23:04:00,127.17,127.25,127.145,127.215,337200000.0
2008-12-18 23:05:00,127.225,127.24,127.2,127.2,330400000.0
2008-12-18 23:06:00,127.21,127.27,127.205,127.23,248000000.0
2008-12-18 23:07:00,127.22,127.235,127.19,127.23,194200000.0
2008-12-18 23:08:00,127.235,127.26,127.22,127.255,246800000.0
2008-12-18 23:09:00,127.245,127.275,127.245,127.275,224600001.0
2008-12-18 23:10:00,127.27,127.32,127.27,127.315,155600000.0
2008-12-18 23:11:00,127.33,127.39,127.305,127.34,265200000.0
2008-12-18 23:12:00,127.345,127.38,127.31,127.31,448200001.0
2008-12-18 23:13:00,127.32,127.325,127.26,127.31,230200001.0
2008-12-18 23:14:00,127.315,127.34,127.13,127.13,438799998.0
2008-12-18 23:15:00,127.13,127.205,127.13,127.195,420600000.0
2008-12-18 23:16:00,127.2,127.215,127.18,127.21,345200000.0
2008-12-18 23:17:00,127.22,127.245,127.215,127.22,194600000.0
2008-12-18 23:18:00,127.22,127.285,127.22,127.285,141600000.0
2008-12-18 23:19:00,127.29,127.31,127.285,127.31,147600000.0
2008-12-18 23:20:00,127.31,127.325,127.21,127.26,173400001.0
2008-12-18 23:21:00,127.255,127.26,127.23,127.245,143599999.0
2008-12-18 23:22:00,127.23,127.25,127.23,127.235,46400000.0
2008-12-18 23:23:00,127.25,127.25,127.215,127.225,44800000.0
2008-12-18 23:24:00,127.23,127.32,127.215,127.255,278400000.0
2008-12-18 23:25:00,127.26,127.385,127.26,127.355,313000000.0
2008-12-18 23:26:00,127.365,127.37,127.35,127.35,97000000.0
2008-12-18 23:27:00,127.35,127.39,127.35,127.365,69600000.0
2008-12-18 23:28:00,127.38,127.385,127.35,127.35,67800000.0
2008-12-18 23:29:00,127.355,127.4,127.35,127.4,231000000.0
2008-12-18 23:30:00,127.385,127.44,127.335,127.37,448000000.0
2008-12-18 23:31:00,127.36,127.43,127.345,127.375,211000000.0
2008-12-18 23:32:00,127.375,127.375,127.35,127.365,172600000.0
2008-12-18 23:33:00,127.37,127.49,127.37,127.435,359600000.0
2008-12-18 23:34:00,127.44,127.48,127.44,127.445,172600000.0
2008-12-18 23:35:00,127.445,127.47,127.44,127.45,152400000.0
2008-12-18 23:36:00,127.445,127.465,127.44,127.445,274600000.0
2008-12-18 23:37:00,127.445,127.445,127.315,127.365,387200000.0
2008-12-18 23:38:00,127.38,127.415,127.38,127.395,178599999.0
2008-12-18 23:39:00,127.395,127.395,127.31,127.34,288599999.0
2008-12-18 23:40:00,127.345,127.355,127.305,127.345,193600000.0
2008-12-18 23:41:00,127.34,127.35,127.3,127.31,166400000.0
2008-12-18 23:42:00,127.31,127.325,127.3,127.3,67400000.0
2008-12-18 23:43:00,127.315,127.315,127.275,127.275,109000000.0
2008-12-18 23:44:00,127.275,127.275,127.245,127.265,158600000.0
2008-12-18 23:45:00,127.265,127.3,127.22,127.28,177800000.0
2008-12-18 23:46:00,127.28,127.34,127.28,127.34,267200000.0
2008-12-18 23:47:00,127.335,127.335,127.29,127.295,163200001.0
2008-12-18 23:48:00,127.3,127.305,127.3,127.305,16000000.0
2008-12-18 23:49:00,127.295,127.315,127.295,127.31,83200000.0
2008-12-18 23:50:00,127.325,127.365,127.31,127.36,313400001.0
2008-12-18 23:51:00,127.36,127.385,127.335,127.385,219800001.0
2008-12-18 23:52:00,127.41,127.41,127.355,127.395,262200000.0
2008-12-18 23:53:00,127.395,127.41,127.38,127.41,156800000.0
2008-12-18 23:54:00,127.415,127.42,127.325,127.34,368600000.0
2008-12-18 23:55:00,127.33,127.43,127.285,127.4,486800000.0
2008-12-18 23:56:00,127.4,127.425,127.36,127.41,326600000.0
2008-12-18 23:57:00,127.425,127.44,127.425,127.43,259200000.0
2008-12-18 23:58:00,127.425,127.45,127.39,127.405,339000000.0
2008-12-18 23:59:00,127.41,127.445,127.375,127.405,492000000.0
2008-12-19 00:00:00,127.4,127.46,127.375,127.46,224000000.0
2008-12-19 00:01:00,127.43,127.48,127.4,127.435,280000000.0
2008-12-19 00:02:00,127.475,127.52,127.36,127.36,50000000.0
2008-12-19 00:03:00,127.615,127.67,127.595,127.62,273800000.0
2008-12-19 00:04:00,127.625,127.715,127.62,127.71,347600000.0
2008-12-19 00:05:00,127.705,127.71,127.685,127.695,160000000.0
2008-12-19 00:06:00,127.685,127.685,127.66,127.67,99200000.0
2008-12-19 00:07:00,127.66,127.66,127.59,127.655,126400000.0
2008-12-19 00:08:00,127.66,127.755,127.655,127.755,197600000.0
2008-12-19 00:09:00,127.755,127.79,127.7,127.79,265800000.0
2008-12-19 00:10:00,127.79,127.825,127.72,127.755,318700000.0
2008-12-19 00:11:00,127.78,127.84,127.75,127.835,181800000.0
2008-12-19 00:12:00,127.84,127.905,127.83,127.9,248000000.0
2008-12-19 00:13:00,127.9,127.915,127.87,127.88,115400000.0
2008-12-19 00:14:00,127.895,127.92,127.86,127.87,224000000.0
2008-12-19 00:15:00,127.87,127.91,127.87,127.905,280000000.0
2008-12-19 00:16:00,127.895,127.92,127.82,127.92,204800000.0
2008-12-19 00:17:00,127.915,127.915,127.86,127.89,240000000.0
2008-12-19 00:18:00,127.895,127.905,127.835,127.9,208000000.0
2008-12-19 00:19:00,127.885,127.91,127.845,127.89,368000000.0
2008-12-19 00:20:00,127.895,127.905,127.845,127.85,160000000.0
2008-12-19 00:21:00,127.855,127.855,127.79,127.795,184000000.0
2008-12-19 00:22:00,127.8,127.855,127.785,127.835,184000000.0
2008-12-19 00:23:00,127.84,127.84,127.82,127.825,68000000.0
2008-12-19 00:24:00,127.82,127.845,127.815,127.82,176000000.0
2008-12-19 00:25:00,127.82,127.825,127.795,127.805,264000000.0
2008-12-19 00:26:00,127.805,127.815,127.8,127.8,80000000.0
2008-12-19 00:27:00,127.8,127.805,127.765,127.8,168000000.0
2008-12-19 00:28:00,127.8,127.805,127.755,127.8,248000000.0
2008-12-19 00:29:00,127.805,127.845,127.805,127.835,216000000.0
2008-12-19 00:30:00,127.83,127.83,127.78,127.78,194799999.0
2008-12-19 00:31:00,127.795,127.795,127.78,127.78,86000000.0
2008-12-19 00:32:00,127.78,127.8,127.755,127.8,149800000.0
2008-12-19 00:33:00,127.81,127.82,127.81,127.815,40000000.0
2008-12-19 00:34:00,127.82,127.835,127.77,127.79,155000000.0
2008-12-19 00:35:00,127.81,127.82,127.765,127.765,117800000.0
2008-12-19 00:36:00,127.78,127.78,127.78,127.78,9200000.0
2008-12-19 00:37:00,127.78,127.85,127.77,127.79,193400000.0
2008-12-19 00:38:00,127.775,127.775,127.715,127.75,120000000.0
2008-12-19 00:39:00,127.75,127.785,127.75,127.775,80000000.0
2008-12-19 00:40:00,127.765,127.785,127.765,127.765,64000000.0
2008-12-19 00:41:00,127.775,127.785,127.75,127.785,72000000.0
2008-12-19 00:42:00,127.775,127.775,127.685,127.71,204800000.0
2008-12-19 00:43:00,127.745,127.755,127.695,127.755,131200000.0
2008-12-19 00:44:00,127.735,127.765,127.705,127.765,138000000.0
2008-12-19 00:45:00,127.725,127.755,127.725,127.755,88000000.0
2008-12-19 00:46:00,127.735,127.755,127.735,127.74,128000000.0
2008-12-19 00:47:00,127.74,127.74,127.66,127.72,157000000.0
2008-12-19 00:48:00,127.715,127.735,127.69,127.69,156800000.0
2008-12-19 00:49:00,127.69,127.69,127.61,127.655,96000000.0
2008-12-19 00:50:00,127.65,127.69,127.635,127.68,135000000.0
2008-12-19 00:51:00,127.695,127.75,127.695,127.75,96000000.0
2008-12-19 00:52:00,127.745,127.745,127.69,127.705,123000000.0
2008-12-19 00:53:00,127.695,127.695,127.69,127.695,17000000.0
2008-12-19 00:54:00,127.7,127.72,127.7,127.71,40000000.0
2008-12-19 00:55:00,127.71,127.71,127.69,127.69,49000000.0
2008-12-19 00:56:00,127.695,127.71,127.69,127.7,41000000.0
2008-12-19 00:57:00,127.705,127.72,127.7,127.72,32000000.0
2008-12-19 00:58:00,127.74,127.755,127.73,127.73,48000000.0
2008-12-19 00:59:00,127.74,127.75,127.74,127.745,32000000.0
2008-12-19 01:00:00,127.76,127.795,127.76,127.785,106800000.0
2008-12-19 01:01:00,127.8,127.82,127.78,127.79,146399999.0
2008-12-19 01:02:00,127.79,127.84,127.79,127.84,229199998.0
2008-12-19 01:03:00,127.83,127.845,127.82,127.845,176799998.0
2008-12-19 01:04:00,127.845,127.845,127.82,127.83,203200000.0
2008-12-19 01:05:00,127.83,127.84,127.81,127.81,102400000.0
2008-12-19 01:06:00,127.81,127.81,127.755,127.76,36800000.0
2008-12-19 01:07:00,127.775,127.78,127.74,127.765,209600000.0
2008-12-19 01:08:00,127.77,127.79,127.765,127.765,195400000.0
2008-12-19 01:09:00,127.77,127.805,127.765,127.8,105400000.0
2008-12-19 01:10:00,127.795,127.865,127.795,127.815,351399997.0
2008-12-19 01:11:00,127.82,127.88,127.795,127.835,180800000.0
2008-12-19 01:12:00,127.835,127.88,127.775,127.805,330399998.0
2008-12-19 01:13:00,127.81,127.81,127.715,127.735,183399998.0
2008-12-19 01:14:00,127.745,127.81,127.735,127.775,127000000.0
2008-12-19 01:15:00,127.775,127.81,127.755,127.765,140000000.0
2008-12-19 01:16:00,127.765,127.765,127.68,127.69,187400000.0
2008-12-19 01:17:00,127.705,127.76,127.69,127.69,301799999.0
2008-12-19 01:18:00,127.69,127.735,127.69,127.73,269000000.0
2008-12-19 01:19:00,127.735,127.755,127.705,127.755,218600000.0
2008-12-19 01:20:00,127.745,127.775,127.725,127.76,358600000.0
2008-12-19 01:21:00,127.76,127.775,127.725,127.745,94200000.0
2008-12-19 01:22:00,127.735,127.75,127.675,127.695,146800000.0
2008-12-19 01:23:00,127.695,127.72,127.695,127.705,151400000.0
2008-12-19 01:24:00,127.71,127.72,127.71,127.715,24000000.0
2008-12-19 01:25:00,127.72,127.735,127.705,127.715,251599998.0
2008-12-19 01:26:00,127.715,127.72,127.67,127.705,473999997.0
2008-12-19 01:27:00,127.705,127.745,127.69,127.69,323600000.0
2008-12-19 01:28:00,127.69,127.71,127.67,127.685,248000000.0
2008-12-19 01:29:00,127.685,127.75,127.68,127.725,364200000.0
2008-12-19 01:30:00,127.71,127.74,127.7,127.7,249200000.0
2008-12-19 01:31:00,127.71,127.75,127.7,127.735,57400000.0
2008-12-19 01:32:00,127.735,127.8,127.725,127.8,67400000.0
2008-12-19 01:33:00,127.8,127.8,127.735,127.735,79600000.0
2008-12-19 01:34:00,127.74,127.75,127.65,127.665,132400000.0
2008-12-19 01:35:00,127.675,127.675,127.65,127.65,38200000.0
2008-12-19 01:36:00,127.65,127.65,127.65,127.65,14400000.0
2008-12-19 01:37:00,127.65,127.66,127.55,127.55,95800000.0
2008-12-19 01:38:00,127.55,127.635,127.55,127.59,285599998.0
2008-12-19 01:39:00,127.595,127.64,127.58,127.615,246399999.0
2008-12-19 01:40:00,127.635,127.675,127.63,127.675,92400000.0
2008-12-19 01:41:00,127.68,127.68,127.605,127.655,191400000.0
2008-12-19 01:42:00,127.645,127.65,127.605,127.63,163200000.0
2008-12-19 01:43:00,127.63,127.64,127.615,127.64,76400000.0
2008-12-19 01:44:00,127.64,127.76,127.64,127.76,63800000.0
2008-12-19 01:45:00,127.755,127.785,127.7,127.75,296800000.0
2008-12-19 01:46:00,127.75,127.75,127.75,127.75,44800000.0
2008-12-19 01:47:00,127.75,127.77,127.695,127.715,250400000.0
2008-12-19 01:48:00,127.715,127.725,127.645,127.66,314800000.0
2008-12-19 01:49:00,127.66,127.66,127.58,127.595,337799999.0
2008-12-19 01:50:00,127.595,127.76,127.58,127.67,393600000.0
2008-12-19 01:51:00,127.675,127.69,127.675,127.685,48600000.0
2008-12-19 01:52:00,127.685,127.695,127.685,127.69,28800000.0
2008-12-19 01:53:00,127.69,127.7,127.645,127.655,49800000.0
2008-12-19 01:54:00,127.655,127.84,127.655,127.84,378800000.0
2008-12-19 01:55:00,127.84,127.915,127.84,127.895,207800000.0
2008-12-19 01:56:00,127.885,127.895,127.88,127.88,81400000.0
2008-12-19 01:57:00,127.88,127.92,127.865,127.885,125000001.0
2008-12-19 01:58:00,127.905,127.945,127.855,127.935,111600000.0
2008-12-19 01:59:00,127.93,127.96,127.905,127.93,147000000.0
2008-12-19 02:00:00,127.93,127.93,127.815,127.85,96400000.0
2008-12-19 02:01:00,127.85,127.945,127.85,127.945,191000000.0
2008-12-19 02:02:00,127.945,127.98,127.93,127.965,154400000.0
2008-12-19 02:03:00,127.965,127.97,127.955,127.955,55000000.0
2008-12-19 02:04:00,127.95,127.97,127.915,127.965,74200000.0
2008-12-19 02:05:00,127.965,127.965,127.935,127.95,74400000.0
2008-12-19 02:06:00,127.945,127.965,127.9,127.965,95400000.0
2008-12-19 02:07:00,127.97,127.975,127.915,127.93,115400000.0
2008-12-19 02:08:00,127.92,127.93,127.815,127.845,143400000.0
2008-12-19 02:09:00,127.835,127.835,127.81,127.81,96000000.0
2008-12-19 02:10:00,127.81,127.85,127.81,127.85,80400000.0
2008-12-19 02:11:00,127.85,127.85,127.825,127.825,54000000.0
2008-12-19 02:12:00,127.815,127.815,127.69,127.725,166000000.0
2008-12-19 02:13:00,127.74,127.795,127.74,127.795,78400000.0
2008-12-19 02:14:00,127.795,127.795,127.755,127.79,36800000.0
2008-12-19 02:15:00,127.795,127.81,127.775,127.79,125400000.0
2008-12-19 02:16:00,127.8,127.84,127.795,127.825,131800000.0
2008-12-19 02:17:00,127.825,127.855,127.815,127.82,84400000.0
2008-12-19 02:18:00,127.835,127.885,127.835,127.855,103000000.0
2008-12-19 02:19:00,127.855,127.9,127.855,127.9,63000000.0
2008-12-19 02:20:00,127.915,127.93,127.885,127.91,89800000.0
2008-12-19 02:21:00,127.91,127.91,127.79,127.81,41000000.0
2008-12-19 02:22:00,127.835,127.87,127.835,127.85,121000000.0
2008-12-19 02:23:00,127.85,127.86,127.85,127.85,23000000.0
2008-12-19 02:24:00,127.85,127.85,127.825,127.85,27000000.0
2008-12-19 02:25:00,127.85,127.85,127.85,127.85,8600000.0
2008-12-19 02:26:00,127.85,127.88,127.835,127.88,188000000.0
2008-12-19 02:27:00,127.87,127.885,127.79,127.8,663400006.0
2008-12-19 02:28:00,127.8,127.83,127.8,127.83,449599996.0
2008-12-19 02:29:00,127.84,127.86,127.8,127.835,227400000.0
2008-12-19 02:30:00,127.835,127.85,127.825,127.835,188600000.0
2008-12-19 02:31:00,127.82,127.875,127.8,127.875,172000000.0
2008-12-19 02:32:00,127.87,127.905,127.84,127.9,217400000.0
2008-12-19 02:33:00,127.89,127.92,127.885,127.91,94400000.0
2008-12-19 02:34:00,127.92,127.925,127.9,127.9,45800000.0
2008-12-19 02:35:00,127.9,127.98,127.9,127.945,152200000.0
2008-12-19 02:36:00,127.945,128.005,127.94,127.98,156400000.0
2008-12-19 02:37:00,127.975,127.99,127.97,127.98,70000000.0
2008-12-19 02:38:00,127.975,127.985,127.92,127.965,87400000.0
2008-12-19 02:39:00,127.98,127.98,127.92,127.92,78400000.0
2008-12-19 02:40:00,127.92,127.92,127.825,127.89,378799999.0
2008-12-19 02:41:00,127.895,127.93,127.855,127.86,240200000.0
2008-12-19 02:42:00,127.87,127.88,127.825,127.86,127200000.0
2008-12-19 02:43:00,127.86,127.87,127.825,127.865,60800000.0
2008-12-19 02:44:00,127.845,127.89,127.805,127.84,82400000.0
2008-12-19 02:45:00,127.85,127.86,127.745,127.755,169800000.0
2008-12-19 02:46:00,127.75,127.75,127.69,127.73,239600000.0
2008-12-19 02:47:00,127.74,127.755,127.695,127.73,111000000.0
2008-12-19 02:48:00,127.74,127.865,127.73,127.845,245200000.0
2008-12-19 02:49:00,127.86,127.875,127.815,127.865,335800000.0
2008-12-19 02:50:00,127.88,127.94,127.835,127.9,284200000.0
2008-12-19 02:51:00,127.915,128.08,127.905,128.06,316600000.0
2008-12-19 02:52:00,128.055,128.11,128.01,128.11,116600000.0
2008-12-19 02:53:00,128.115,128.18,128.105,128.17,382000000.0
2008-12-19 02:54:00,128.17,128.21,128.14,128.155,191400000.0
2008-12-19 02:55:00,128.17,128.17,128.025,128.1,336000000.0
2008-12-19 02:56:00,128.1,128.1,128.03,128.06,192400000.0
2008-12-19 02:57:00,128.06,128.06,127.83,127.83,441400000.0
2008-12-19 02:58:00,127.835,127.89,127.825,127.835,400800000.0
2008-12-19 02:59:00,127.825,127.825,127.73,127.78,203600000.0
2008-12-19 03:00:00,127.795,127.81,127.775,127.8,187200000.0
2008-12-19 03:01:00,127.805,127.845,127.8,127.815,183000000.0
2008-12-19 03:02:00,127.815,127.815,127.725,127.745,316800000.0
2008-12-19 03:03:00,127.73,127.73,127.57,127.57,297600000.0
2008-12-19 03:04:00,127.58,127.66,127.58,127.64,321600000.0
2008-12-19 03:05:00,127.64,127.65,127.47,127.47,375800000.0
2008-12-19 03:06:00,127.47,127.525,127.405,127.405,284800000.0
2008-12-19 03:07:00,127.405,127.415,127.245,127.25,308400000.0
2008-12-19 03:08:00,127.25,127.25,127.16,127.16,248800000.0
2008-12-19 03:09:00,127.16,127.4,127.16,127.4,243400000.0
2008-12-19 03:10:00,127.39,127.47,127.385,127.455,282600000.0
2008-12-19 03:11:00,127.455,127.48,127.26,127.35,255400001.0
2008-12-19 03:12:00,127.36,127.42,127.305,127.395,441600000.0
2008-12-19 03:13:00,127.4,127.42,127.395,127.415,109400000.0
2008-12-19 03:14:00,127.415,127.455,127.275,127.285,264800000.0
2008-12-19 03:15:00,127.295,127.295,127.24,127.24,151600000.0
2008-12-19 03:16:00,127.25,127.305,127.195,127.28,171000000.0
2008-12-19 03:17:00,127.29,127.37,127.235,127.37,258200000.0
2008-12-19 03:18:00,127.37,127.465,127.365,127.46,283200000.0
2008-12-19 03:19:00,127.455,127.53,127.43,127.5,249600000.0
2008-12-19 03:20:00,127.5,127.5,127.32,127.32,331799992.0
2008-12-19 03:21:00,127.32,127.33,127.245,127.305,274200000.0
2008-12-19 03:22:00,127.31,127.395,127.305,127.39,146800000.0
2008-12-19 03:23:00,127.395,127.41,127.38,127.38,102200000.0
2008-12-19 03:24:00,127.38,127.41,127.38,127.38,121600000.0
2008-12-19 03:25:00,127.385,127.41,127.335,127.405,191000000.0
2008-12-19 03:26:00,127.42,127.58,127.4,127.555,317000000.0
2008-12-19 03:27:00,127.555,127.555,127.5,127.5,202800000.0
2008-12-19 03:28:00,127.5,127.545,127.495,127.525,333600000.0
2008-12-19 03:29:00,127.53,127.555,127.495,127.54,179400000.0
2008-12-19 03:30:00,127.55,127.635,127.55,127.625,214800000.0
2008-12-19 03:31:00,127.625,127.65,127.585,127.595,228800000.0
2008-12-19 03:32:00,127.56,127.575,127.535,127.545,114800000.0
2008-12-19 03:33:00,127.545,127.545,127.535,127.54,86600000.0
2008-12-19 03:34:00,127.545,127.58,127.535,127.56,112600000.0
2008-12-19 03:35:00,127.56,127.575,127.495,127.53,77600000.0
2008-12-19 03:36:00,127.53,127.53,127.43,127.46,349400000.0
2008-12-19 03:37:00,127.46,127.485,127.405,127.405,310000000.0
2008-12-19 03:38:00,127.405,127.405,127.28,127.29,100200000.0
2008-12-19 03:39:00,127.29,127.32,127.27,127.32,98200000.0
2008-12-19 03:40:00,127.315,127.39,127.315,127.34,285000000.0
2008-12-19 03:41:00,127.345,127.4,127.325,127.375,353200000.0
2008-12-19 03:42:00,127.38,127.425,127.335,127.36,226000000.0
2008-12-19 03:43:00,127.325,127.335,127.2,127.275,161600000.0
2008-12-19 03:44:00,127.275,127.335,127.255,127.295,138400000.0
2008-12-19 03:45:00,127.295,127.37,127.29,127.355,386600000.0
2008-12-19 03:46:00,127.355,127.39,127.33,127.355,193400000.0
2008-12-19 03:47:00,127.365,127.38,127.35,127.355,176400000.0
2008-12-19 03:48:00,127.35,127.36,127.35,127.35,61800000.0
2008-12-19 03:49:00,127.35,127.35,127.31,127.32,207600000.0
2008-12-19 03:50:00,127.315,127.365,127.305,127.355,327800000.0
2008-12-19 03:51:00,127.35,127.38,127.335,127.365,121800000.0
2008-12-19 03:52:00,127.365,127.365,127.305,127.345,238000000.0
2008-12-19 03:53:00,127.345,127.435,127.305,127.41,624999999.0
2008-12-19 03:54:00,127.41,127.41,127.335,127.37,305000000.0
2008-12-19 03:55:00,127.36,127.36,127.225,127.265,358200002.0
2008-12-19 03:56:00,127.28,127.38,127.24,127.275,545200000.0
2008-12-19 03:57:00,127.29,127.36,127.265,127.29,359600001.0
2008-12-19 03:58:00,127.29,127.39,127.29,127.365,512200000.0
2008-12-19 03:59:00,127.36,127.36,127.315,127.34,245400000.0
2008-12-19 04:00:00,127.34,127.42,127.3,127.42,214200000.0
2008-12-19 04:01:00,127.42,127.46,127.405,127.41,404200000.0
2008-12-19 04:02:00,127.41,127.445,127.375,127.435,282000000.0
2008-12-19 04:03:00,127.43,127.445,127.4,127.425,219799999.0
2008-12-19 04:04:00,127.42,127.43,127.365,127.405,227200000.0
2008-12-19 04:05:00,127.405,127.445,127.38,127.445,341600000.0
2008-12-19 04:06:00,127.445,127.52,127.44,127.465,347200000.0
2008-12-19 04:07:00,127.49,127.525,127.49,127.51,364600000.0
2008-12-19 04:08:00,127.505,127.565,127.5,127.565,122000000.0
2008-12-19 04:09:00,127.575,127.585,127.515,127.525,235600000.0
2008-12-19 04:10:00,127.515,127.625,127.44,127.535,327800000.0
2008-12-19 04:11:00,127.535,127.54,127.345,127.355,507600000.0
2008-12-19 04:12:00,127.35,127.435,127.33,127.37,245200000.0
2008-12-19 04:13:00,127.37,127.37,127.245,127.265,499600000.0
2008-12-19 04:14:00,127.265,127.305,127.245,127.275,330599999.0
2008-12-19 04:15:00,127.275,127.29,127.26,127.285,136800000.0
2008-12-19 04:16:00,127.28,127.29,127.26,127.27,132000000.0
2008-12-19 04:17:00,127.275,127.32,127.26,127.305,259400000.0
2008-12-19 04:18:00,127.305,127.335,127.3,127.31,223800000.0
2008-12-19 04:19:00,127.325,127.34,127.265,127.265,232000000.0
2008-12-19 04:20:00,127.265,127.295,127.265,127.28,123400000.0
2008-12-19 04:21:00,127.29,127.315,127.29,127.295,145000000.0
2008-12-19 04:22:00,127.29,127.335,127.28,127.335,87400000.0
2008-12-19 04:23:00,127.31,127.33,127.3,127.305,112200000.0
2008-12-19 04:24:00,127.315,127.36,127.315,127.35,207800000.0
2008-12-19 04:25:00,127.35,127.36,127.31,127.345,243800000.0
2008-12-19 04:26:00,127.345,127.385,127.345,127.35,250400000.0
2008-12-19 04:27:00,127.35,127.35,127.305,127.335,159400000.0
2008-12-19 04:28:00,127.335,127.345,127.235,127.245,133800000.0
2008-12-19 04:29:00,127.235,127.235,127.15,127.175,311000001.0
2008-12-19 04:30:00,127.18,127.235,127.165,127.235,168000000.0
2008-12-19 04:31:00,127.245,127.41,127.245,127.405,201200000.0
2008-12-19 04:32:00,127.405,127.405,127.275,127.325,213000000.0
2008-12-19 04:33:00,127.325,127.325,127.315,127.325,57600000.0
2008-12-19 04:34:00,127.325,127.415,127.315,127.415,362800000.0
2008-12-19 04:35:00,127.405,127.415,127.26,127.295,527599999.0
2008-12-19 04:36:00,127.3,127.325,127.28,127.29,279600000.0
2008-12-19 04:37:00,127.29,127.385,127.29,127.33,347999999.0
2008-12-19 04:38:00,127.33,127.335,127.295,127.32,233600000.0
2008-12-19 04:39:00,127.325,127.355,127.325,127.35,215000000.0
2008-12-19 04:40:00,127.35,127.35,127.32,127.33,115600000.0
2008-12-19 04:41:00,127.335,127.34,127.325,127.325,108800000.0
2008-12-19 04:42:00,127.31,127.41,127.31,127.41,330800000.0
2008-12-19 04:43:00,127.405,127.435,127.395,127.425,129199999.0
2008-12-19 04:44:00,127.425,127.425,127.365,127.365,54000000.0
2008-12-19 04:45:00,127.365,127.41,127.355,127.405,264600000.0
2008-12-19 04:46:00,127.39,127.395,127.36,127.395,97600000.0
2008-12-19 04:47:00,127.365,127.41,127.365,127.395,48200000.0
2008-12-19 04:48:00,127.38,127.405,127.355,127.36,92800000.0
2008-12-19 04:49:00,127.37,127.455,127.345,127.415,200400000.0
2008-12-19 04:50:00,127.415,127.43,127.405,127.405,81800000.0
2008-12-19 04:51:00,127.42,127.425,127.4,127.4,71000000.0
2008-12-19 04:52:00,127.395,127.42,127.38,127.4,81200000.0
2008-12-19 04:53:00,127.4,127.435,127.4,127.435,105600000.0
2008-12-19 04:54:00,127.435,127.465,127.405,127.46,71800000.0
2008-12-19 04:55:00,127.445,127.465,127.425,127.435,211800001.0
2008-12-19 04:56:00,127.435,127.465,127.43,127.465,274600000.0
2008-12-19 04:57:00,127.465,127.475,127.435,127.45,208400000.0
2008-12-19 04:58:00,127.46,127.46,127.4,127.435,183400000.0
2008-12-19 04:59:00,127.445,127.445,127.405,127.405,206800000.0
2008-12-19 05:00:00,127.405,127.42,127.315,127.415,378400000.0
2008-12-19 05:01:00,127.41,127.44,127.395,127.44,196400000.0
2008-12-19 05:02:00,127.44,127.465,127.44,127.455,121000000.0
2008-12-19 05:03:00,127.445,127.445,127.395,127.395,247399999.0
2008-12-19 05:04:00,127.395,127.395,127.335,127.375,606400000.0
2008-12-19 05:05:00,127.38,127.42,127.38,127.405,268800000.0
2008-12-19 05:06:00,127.405,127.425,127.4,127.42,177000000.0
2008-12-19 05:07:00,127.43,127.44,127.425,127.43,44000000.0
2008-12-19 05:08:00,127.43,127.43,127.41,127.41,51800000.0
2008-12-19 05:09:00,127.41,127.41,127.35,127.395,311200000.0
2008-12-19 05:10:00,127.395,127.395,127.395,127.395,64200000.0
2008-12-19 05:11:00,127.405,127.43,127.39,127.425,430400000.0
2008-12-19 05:12:00,127.415,127.435,127.41,127.43,230800000.0
2008-12-19 05:13:00,127.435,127.46,127.365,127.435,565799990.0
2008-12-19 05:14:00,127.435,127.45,127.435,127.445,192000000.0
2008-12-19 05:15:00,127.445,127.465,127.42,127.455,172600000.0
2008-12-19 05:16:00,127.455,127.465,127.425,127.44,128400000.0
2008-12-19 05:17:00,127.42,127.455,127.415,127.455,225800000.0
2008-12-19 05:18:00,127.445,127.455,127.445,127.455,90800000.0
2008-12-19 05:19:00,127.465,127.495,127.465,127.49,88600000.0
2008-12-19 05:20:00,127.475,127.475,127.44,127.445,179000000.0
2008-12-19 05:21:00,127.445,127.445,127.42,127.425,49600000.0
2008-12-19 05:22:00,127.42,127.425,127.4,127.415,208200000.0
2008-12-19 05:23:00,127.405,127.425,127.395,127.425,157400000.0
2008-12-19 05:24:00,127.425,127.465,127.405,127.45,216800000.0
2008-12-19 05:25:00,127.45,127.45,127.44,127.45,44000000.0
2008-12-19 05:26:00,127.45,127.455,127.415,127.415,145600000.0
2008-12-19 05:27:00,127.415,127.465,127.415,127.44,425600000.0
2008-12-19 05:28:00,127.445,127.45,127.445,127.45,9800000.0
2008-12-19 05:29:00,127.45,127.45,127.435,127.45,46400000.0
2008-12-19 05:30:00,127.45,127.465,127.45,127.45,20600000.0
2008-12-19 05:31:00,127.45,127.45,127.42,127.42,50400000.0
2008-12-19 05:32:00,127.42,127.42,127.355,127.39,26400000.0
2008-12-19 05:33:00,127.39,127.39,127.32,127.32,66600000.0
2008-12-19 05:34:00,127.31,127.32,127.28,127.31,326800000.0
2008-12-19 05:35:00,127.31,127.34,127.31,127.335,89200000.0
2008-12-19 05:36:00,127.335,127.385,127.305,127.36,189000000.0
2008-12-19 05:37:00,127.36,127.385,127.31,127.325,308399999.0
2008-12-19 05:38:00,127.325,127.325,127.28,127.305,339599999.0
2008-12-19 05:39:00,127.315,127.335,127.295,127.31,175800000.0
2008-12-19 05:40:00,127.3,127.3,127.3,127.3,17800000.0
2008-12-19 05:41:00,127.295,127.345,127.295,127.325,166600000.0
2008-12-19 05:42:00,127.33,127.33,127.31,127.315,313000000.0
2008-12-19 05:43:00,127.33,127.33,127.3,127.3,151800000.0
2008-12-19 05:44:00,127.3,127.305,127.265,127.275,135800000.0
2008-12-19 05:45:00,127.275,127.275,127.24,127.255,93800000.0
2008-12-19 05:46:00,127.255,127.355,127.25,127.275,301600000.0
2008-12-19 05:47:00,127.32,127.37,127.29,127.37,316600000.0
2008-12-19 05:48:00,127.37,127.42,127.33,127.375,156200000.0
2008-12-19 05:49:00,127.375,127.4,127.33,127.355,143599999.0
2008-12-19 05:50:00,127.36,127.385,127.35,127.37,186800000.0
2008-12-19 05:51:00,127.37,127.385,127.305,127.32,302400000.0
2008-12-19 05:52:00,127.32,127.375,127.32,127.345,181600000.0
2008-12-19 05:53:00,127.345,127.36,127.315,127.325,163600000.0
2008-12-19 05:54:00,127.315,127.34,127.315,127.335,109600000.0
2008-12-19 05:55:00,127.335,127.34,127.335,127.335,25000000.0
2008-12-19 05:56:00,127.335,127.375,127.335,127.37,118800000.0
2008-12-19 05:57:00,127.37,127.37,127.37,127.37,15400000.0
2008-12-19 05:58:00,127.37,127.37,127.34,127.34,50600000.0
2008-12-19 05:59:00,127.35,127.355,127.345,127.355,67200000.0
2008-12-19 06:00:00,127.345,127.405,127.345,127.39,197200001.0
2008-12-19 06:01:00,127.385,127.4,127.38,127.4,56000000.0
2008-12-19 06:02:00,127.39,127.4,127.365,127.4,82000000.0
2008-12-19 06:03:00,127.405,127.425,127.38,127.4,178200000.0
2008-12-19 06:04:00,127.4,127.435,127.39,127.435,284200000.0
2008-12-19 06:05:00,127.435,127.45,127.43,127.445,142000000.0
2008-12-19 06:06:00,127.445,127.45,127.41,127.42,213999999.0
2008-12-19 06:07:00,127.435,127.44,127.415,127.415,97600000.0
2008-12-19 06:08:00,127.42,127.43,127.42,127.425,17800000.0
2008-12-19 06:09:00,127.43,127.545,127.43,127.54,111800000.0
2008-12-19 06:10:00,127.545,127.64,127.515,127.625,704999999.0
2008-12-19 06:11:00,127.625,127.635,127.53,127.545,709999995.0
2008-12-19 06:12:00,127.555,127.605,127.545,127.575,319799999.0
2008-12-19 06:13:00,127.585,127.6,127.58,127.595,339599999.0
2008-12-19 06:14:00,127.59,127.59,127.535,127.55,283999995.0
2008-12-19 06:15:00,127.55,127.57,127.51,127.54,434199999.0
2008-12-19 06:16:00,127.54,127.545,127.43,127.43,454199999.0
2008-12-19 06:17:00,127.435,127.455,127.39,127.45,459600001.0
2008-12-19 06:18:00,127.425,127.46,127.42,127.44,312199999.0
2008-12-19 06:19:00,127.445,127.5,127.43,127.445,216400000.0
2008-12-19 06:20:00,127.445,127.445,127.245,127.285,473200000.0
2008-12-19 06:21:00,127.275,127.29,127.22,127.27,629399997.0
2008-12-19 06:22:00,127.235,127.24,127.185,127.21,803599999.0
2008-12-19 06:23:00,127.215,127.215,127.19,127.19,545800001.0
2008-12-19 06:24:00,127.195,127.21,127.17,127.175,548600000.0
2008-12-19 06:25:00,127.175,127.23,127.16,127.195,555400003.0
2008-12-19 06:26:00,127.195,127.21,127.145,127.19,497200000.0
2008-12-19 06:27:00,127.195,127.245,127.19,127.245,249800000.0
2008-12-19 06:28:00,127.245,127.28,127.225,127.24,196200000.0
2008-12-19 06:29:00,127.25,127.33,127.235,127.265,367600000.0
2008-12-19 06:30:00,127.295,127.315,127.26,127.29,326400000.0
2008-12-19 06:31:00,127.29,127.32,127.23,127.31,162600000.0
2008-12-19 06:32:00,127.3,127.36,127.285,127.345,410999999.0
2008-12-19 06:33:00,127.31,127.34,127.28,127.32,393999999.0
2008-12-19 06:34:00,127.32,127.35,127.32,127.345,216199999.0
2008-12-19 06:35:00,127.345,127.355,127.315,127.35,144600000.0
2008-12-19 06:36:00,127.35,127.36,127.325,127.345,259600000.0
2008-12-19 06:37:00,127.345,127.365,127.335,127.345,343799999.0
2008-12-19 06:38:00,127.345,127.355,127.34,127.34,132599999.0
2008-12-19 06:39:00,127.325,127.345,127.325,127.345,168400000.0
2008-12-19 06:40:00,127.34,127.345,127.34,127.345,61600000.0
2008-12-19 06:41:00,127.34,127.35,127.335,127.34,42200000.0
2008-12-19 06:42:00,127.325,127.345,127.28,127.345,175200000.0
2008-12-19 06:43:00,127.355,127.365,127.34,127.355,354399997.0
2008-12-19 06:44:00,127.355,127.355,127.35,127.355,28800000.0
2008-12-19 06:45:00,127.35,127.355,127.35,127.355,14600000.0
2008-12-19 06:46:00,127.345,127.36,127.325,127.325,308200000.0
2008-12-19 06:47:00,127.325,127.33,127.295,127.32,130600000.0
2008-12-19 06:48:00,127.32,127.32,127.295,127.3,89800000.0
2008-12-19 06:49:00,127.3,127.3,127.275,127.28,92599998.0
2008-12-19 06:50:00,127.28,127.31,127.275,127.305,532399993.0
2008-12-19 06:51:00,127.295,127.33,127.285,127.32,223999997.0
2008-12-19 06:52:00,127.32,127.325,127.295,127.325,216799994.0
2008-12-19 06:53:00,127.31,127.36,127.295,127.31,306999998.0
2008-12-19 06:54:00,127.31,127.315,127.255,127.305,124400000.0
2008-12-19 06:55:00,127.265,127.275,127.19,127.23,290599998.0
2008-12-19 06:56:00,127.235,127.28,127.225,127.275,160400000.0
2008-12-19 06:57:00,127.275,127.305,127.275,127.295,303599998.0
2008-12-19 06:58:00,127.285,127.295,127.275,127.28,216799999.0
2008-12-19 06:59:00,127.28,127.315,127.24,127.295,130400000.0
2008-12-19 07:00:00,127.295,127.34,127.295,127.315,230199996.0
2008-12-19 07:01:00,127.32,127.355,127.315,127.33,361599996.0
2008-12-19 07:02:00,127.33,127.355,127.33,127.34,215999996.0
2008-12-19 07:03:00,127.335,127.335,127.325,127.325,111399999.0
2008-12-19 07:04:00,127.325,127.355,127.3,127.34,205999999.0
2008-12-19 07:05:00,127.35,127.48,127.34,127.48,523199993.0
2008-12-19 07:06:00,127.47,127.91,127.47,127.815,973400003.0
2008-12-19 07:07:00,127.81,127.82,127.55,127.615,999400000.0
2008-12-19 07:08:00,127.61,127.825,127.59,127.805,976199994.0
2008-12-19 07:09:00,127.815,127.965,127.815,127.925,699799998.0
2008-12-19 07:10:00,127.945,128.19,127.925,128.125,861999999.0
2008-12-19 07:11:00,128.13,128.145,127.805,127.805,581200000.0
2008-12-19 07:12:00,127.82,128.0,127.805,127.98,544400001.0
2008-12-19 07:13:00,127.98,128.02,127.895,128.015,352600000.0
2008-12-19 07:14:00,128.015,128.015,127.795,127.935,820200001.0
2008-12-19 07:15:00,127.935,128.095,127.935,128.095,581400000.0
2008-12-19 07:16:00,128.05,128.17,128.03,128.05,557799996.0
2008-12-19 07:17:00,128.05,128.05,127.935,127.945,620200001.0
2008-12-19 07:18:00,127.95,127.98,127.89,127.95,789599992.0
2008-12-19 07:19:00,127.955,128.005,127.945,127.945,551200000.0
2008-12-19 07:20:00,127.955,128.01,127.895,127.915,728799993.0
2008-12-19 07:21:00,127.915,127.96,127.885,127.93,397000000.0
2008-12-19 07:22:00,127.94,127.99,127.915,127.97,211800002.0
2008-12-19 07:23:00,127.96,127.96,127.83,127.84,553399997.0
2008-12-19 07:24:00,127.855,127.865,127.755,127.815,834199999.0
2008-12-19 07:25:00,127.815,127.815,127.685,127.725,415399999.0
2008-12-19 07:26:00,127.725,127.735,127.62,127.62,335799999.0
2008-12-19 07:27:00,127.62,127.625,127.485,127.535,571600002.0
2008-12-19 07:28:00,127.535,127.68,127.535,127.65,675399993.0
2008-12-19 07:29:00,127.65,127.69,127.58,127.58,324800000.0
2008-12-19 07:30:00,127.58,127.605,127.58,127.595,471599997.0
2008-12-19 07:31:00,127.6,127.655,127.585,127.635,556799998.0
2008-12-19 07:32:00,127.635,127.665,127.57,127.6,504000001.0
2008-12-19 07:33:00,127.6,127.615,127.58,127.615,408799995.0
2008-12-19 07:34:00,127.615,127.665,127.605,127.605,260199998.0
2008-12-19 07:35:00,127.605,127.635,127.545,127.57,298599999.0
2008-12-19 07:36:00,127.57,127.58,127.52,127.535,403600000.0
2008-12-19 07:37:00,127.53,127.58,127.52,127.55,276199997.0
2008-12-19 07:38:00,126.67,126.68,126.64,126.65,2107199999.0
2008-12-19 07:39:00,127.45,127.46,127.385,127.42,2107199999.0
2008-12-19 07:40:00,127.41,127.42,127.28,127.41,624999998.0
2008-12-19 07:41:00,127.415,127.415,127.315,127.355,468800000.0
2008-12-19 07:42:00,127.355,127.365,127.29,127.305,610000002.0
2008-12-19 07:43:00,127.305,127.34,127.16,127.16,553600000.0
2008-12-19 07:44:00,127.15,127.19,126.95,126.98,694900001.0
2008-12-19 07:45:00,126.98,127.035,126.895,126.91,808999992.0
2008-12-19 07:46:00,126.925,127.045,126.87,127.035,1249799978.0
2008-12-19 07:47:00,127.04,127.07,126.975,127.04,553599999.0
2008-12-19 07:48:00,127.04,127.045,127.015,127.03,422600003.0
2008-12-19 07:49:00,127.04,127.08,127.03,127.07,470799998.0
2008-12-19 07:50:00,127.07,127.075,127.015,127.015,634799999.0
2008-12-19 07:51:00,127.015,127.03,126.97,126.985,412200000.0
2008-12-19 07:52:00,126.985,127.11,126.9,127.095,705800001.0
2008-12-19 07:53:00,127.095,127.3,127.095,127.22,641399999.0
2008-12-19 07:54:00,127.205,127.225,127.135,127.22,628199999.0
2008-12-19 07:55:00,127.22,127.22,127.18,127.195,607399995.0
2008-12-19 07:56:00,127.2,127.2,127.17,127.17,307600000.0
2008-12-19 07:57:00,127.17,127.175,127.16,127.16,238600000.0
2008-12-19 07:58:00,127.16,127.19,127.16,127.16,220800000.0
2008-12-19 07:59:00,127.17,127.185,127.16,127.18,256600000.0
2008-12-19 08:00:00,127.185,127.195,127.11,127.11,815600001.0
2008-12-19 08:01:00,127.11,127.185,127.11,127.16,338399999.0
2008-12-19 08:02:00,127.165,127.28,127.165,127.28,315800001.0
2008-12-19 08:03:00,127.28,127.35,127.28,127.29,607399996.0
2008-12-19 08:04:00,127.285,127.345,127.25,127.335,431799999.0
2008-12-19 08:05:00,127.335,127.37,127.335,127.35,123600000.0
2008-12-19 08:06:00,127.35,127.37,127.35,127.37,59600000.0
2008-12-19 08:07:00,127.375,127.395,127.355,127.365,250800000.0
2008-12-19 08:08:00,127.365,127.365,127.22,127.3,480599999.0
2008-12-19 08:09:00,127.3,127.315,127.265,127.28,247399999.0
2008-12-19 08:10:00,127.28,127.37,127.275,127.355,276200000.0
2008-12-19 08:11:00,127.355,127.39,127.345,127.375,429799997.0
2008-12-19 08:12:00,127.37,127.37,127.31,127.31,292199996.0
2008-12-19 08:13:00,127.31,127.315,127.3,127.305,161600000.0
2008-12-19 08:14:00,127.315,127.32,127.305,127.305,37200000.0
2008-12-19 08:15:00,127.295,127.295,127.23,127.25,414600000.0
2008-12-19 08:16:00,127.255,127.28,127.24,127.26,380999999.0
2008-12-19 08:17:00,127.25,127.265,127.24,127.24,308800000.0
2008-12-19 08:18:00,127.24,127.24,127.205,127.225,354800000.0
2008-12-19 08:19:00,127.225,127.255,127.2,127.205,649799998.0
2008-12-19 08:20:00,127.2,127.23,127.2,127.2,192999997.0
2008-12-19 08:21:00,127.2,127.24,127.2,127.215,139000000.0
2008-12-19 08:22:00,127.21,127.245,127.205,127.205,317599999.0
2008-12-19 08:23:00,127.205,127.21,127.2,127.2,46600000.0
2008-12-19 08:24:00,127.205,127.225,127.195,127.205,46000000.0
2008-12-19 08:25:00,127.205,127.345,127.205,127.3,469800000.0
2008-12-19 08:26:00,127.305,127.39,127.3,127.355,397199996.0
2008-12-19 08:27:00,127.355,127.37,127.105,127.14,693000001.0
2008-12-19 08:28:00,127.165,127.19,126.95,126.95,636600000.0
2008-12-19 08:29:00,126.955,126.98,126.88,126.88,298599996.0
2008-12-19 08:30:00,126.845,126.87,126.79,126.805,519199997.0
2008-12-19 08:31:00,126.805,126.855,126.745,126.745,414600000.0
2008-12-19 08:32:00,126.75,126.77,126.72,126.75,552999998.0
2008-12-19 08:33:00,126.76,126.76,126.73,126.735,336200000.0
2008-12-19 08:34:00,126.75,126.75,126.69,126.7,277599997.0
2008-12-19 08:35:00,126.71,126.73,126.695,126.71,323399997.0
2008-12-19 08:36:00,126.71,126.72,126.69,126.72,380799999.0
2008-12-19 08:37:00,126.725,126.725,126.625,126.655,724999998.0
2008-12-19 08:38:00,126.645,126.7,126.62,126.645,720799998.0
2008-12-19 08:39:00,126.64,126.65,126.545,126.65,591600000.0
2008-12-19 08:40:00,126.65,126.66,126.58,126.585,482000000.0
2008-12-19 08:41:00,126.585,126.6,126.475,126.48,694400000.0
2008-12-19 08:42:00,126.48,126.52,126.48,126.52,217399998.0
2008-12-19 08:43:00,126.52,126.63,126.52,126.63,583400002.0
2008-12-19 08:44:00,126.64,126.67,126.605,126.645,494600000.0
2008-12-19 08:45:00,126.645,126.645,126.615,126.64,133600000.0
2008-12-19 08:46:00,126.64,126.665,126.63,126.665,274000000.0
2008-12-19 08:47:00,126.665,126.78,126.6,126.75,730600000.0
2008-12-19 08:48:00,126.75,126.75,126.675,126.685,621600000.0
2008-12-19 08:49:00,126.695,126.74,126.67,126.725,680000000.0
2008-12-19 08:50:00,126.73,126.785,126.695,126.785,363999999.0
2008-12-19 08:51:00,126.78,126.795,126.745,126.755,269400000.0
2008-12-19 08:52:00,126.755,126.805,126.75,126.795,399599998.0
2008-12-19 08:53:00,126.795,126.95,126.79,126.95,310399997.0
2008-12-19 08:54:00,126.965,127.0,126.915,126.98,468999999.0
2008-12-19 08:55:00,126.985,127.015,126.915,126.935,442000001.0
2008-12-19 08:56:00,126.935,126.965,126.915,126.955,296999997.0
2008-12-19 08:57:00,126.96,126.96,126.88,126.92,370600000.0
2008-12-19 08:58:00,126.93,126.935,126.855,126.865,247799999.0
2008-12-19 08:59:00,126.865,126.885,126.85,126.88,331400000.0
2008-12-19 09:00:00,126.88,126.99,126.87,126.985,262999999.0
2008-12-19 09:01:00,126.99,127.04,126.965,126.99,495200000.0
2008-12-19 09:02:00,126.99,126.99,126.92,126.945,213000000.0
2008-12-19 09:03:00,126.945,126.955,126.93,126.955,220600000.0
2008-12-19 09:04:00,126.955,127.01,126.94,127.0,237000000.0
2008-12-19 09:05:00,127.005,127.26,127.0,127.235,562000001.0
2008-12-19 09:06:00,127.22,127.225,127.165,127.175,320800000.0
2008-12-19 09:07:00,127.17,127.22,127.165,127.205,469200000.0
2008-12-19 09:08:00,127.22,127.22,127.085,127.125,639399999.0
2008-12-19 09:09:00,127.125,127.225,127.125,127.195,554200000.0
2008-12-19 09:10:00,127.19,127.265,127.185,127.225,532800001.0
2008-12-19 09:11:00,127.24,127.27,127.16,127.18,525800000.0
2008-12-19 09:12:00,127.18,127.195,127.105,127.14,317400000.0
2008-12-19 09:13:00,127.14,127.165,127.125,127.15,351200000.0
2008-12-19 09:14:00,127.145,127.145,126.93,127.03,466799999.0
2008-12-19 09:15:00,127.025,127.045,126.965,127.035,498199999.0
2008-12-19 09:16:00,127.03,127.07,127.03,127.05,211200000.0
2008-12-19 09:17:00,127.065,127.105,126.98,127.03,372599998.0
2008-12-19 09:18:00,127.04,127.12,127.02,127.04,538400000.0
2008-12-19 09:19:00,127.04,127.075,127.02,127.065,296200000.0
2008-12-19 09:20:00,127.065,127.1,127.04,127.06,378599999.0
2008-12-19 09:21:00,127.065,127.21,127.06,127.2,280800000.0
2008-12-19 09:22:00,127.205,127.24,127.135,127.135,328600000.0
2008-12-19 09:23:00,127.13,127.145,127.005,127.04,369800002.0
2008-12-19 09:24:00,127.03,127.085,127.0,127.055,242800000.0
2008-12-19 09:25:00,127.05,127.06,127.04,127.04,112400000.0
2008-12-19 09:26:00,127.04,127.04,126.96,126.98,327400000.0
2008-12-19 09:27:00,126.98,127.02,126.975,126.985,340800000.0
2008-12-19 09:28:00,126.995,127.055,126.91,127.0,523999999.0
2008-12-19 09:29:00,127.015,127.17,127.015,127.17,418600000.0
2008-12-19 09:30:00,127.185,127.2,127.12,127.125,133000000.0
2008-12-19 09:31:00,127.125,127.225,127.115,127.14,219200000.0
2008-12-19 09:32:00,127.14,127.145,126.98,126.99,231600000.0
2008-12-19 09:33:00,127.005,127.15,126.995,127.045,381200000.0
2008-12-19 09:34:00,127.045,127.135,126.94,126.955,550399999.0
2008-12-19 09:35:00,126.965,127.01,126.83,126.865,292000000.0
2008-12-19 09:36:00,126.865,127.01,126.865,126.975,278800000.0
2008-12-19 09:37:00,126.98,127.0,126.885,126.9,249800000.0
2008-12-19 09:38:00,126.9,126.925,126.825,126.855,377599999.0
2008-12-19 09:39:00,126.855,126.86,126.795,126.81,327400000.0
2008-12-19 09:40:00,126.815,126.885,126.755,126.855,300400000.0
2008-12-19 09:41:00,126.855,126.905,126.815,126.845,173200000.0
2008-12-19 09:42:00,126.85,126.865,126.84,126.84,140400000.0
2008-12-19 09:43:00,126.84,126.865,126.835,126.84,144400000.0
2008-12-19 09:44:00,126.84,126.94,126.83,126.84,444400000.0
2008-12-19 09:45:00,126.855,126.99,126.85,126.905,404600000.0
2008-12-19 09:46:00,126.905,126.91,126.82,126.85,253400000.0
2008-12-19 09:47:00,126.85,126.85,126.66,126.685,367800000.0
2008-12-19 09:48:00,126.685,126.69,126.62,126.675,225000000.0
2008-12-19 09:49:00,126.675,126.755,126.66,126.675,377400000.0
2008-12-19 09:50:00,126.685,126.695,126.63,126.64,299600000.0
2008-12-19 09:51:00,126.64,126.77,126.64,126.77,164400000.0
2008-12-19 09:52:00,126.78,126.82,126.665,126.675,366600001.0
2008-12-19 09:53:00,126.68,126.735,126.62,126.7,303600000.0
2008-12-19 09:54:00,126.7,126.825,126.65,126.795,345800000.0
2008-12-19 09:55:00,126.795,126.86,126.79,126.855,340200000.0
2008-12-19 09:56:00,126.86,126.86,126.83,126.835,268800000.0
2008-12-19 09:57:00,126.835,126.84,126.76,126.765,232000000.0
2008-12-19 09:58:00,126.765,126.765,126.685,126.715,333400000.0
2008-12-19 09:59:00,126.72,126.895,126.72,126.885,390200000.0
2008-12-19 10:00:00,126.885,126.885,126.73,126.775,523600002.0
2008-12-19 10:01:00,126.78,126.825,126.62,126.625,355600000.0
2008-12-19 10:02:00,126.63,126.66,126.525,126.63,389999999.0
2008-12-19 10:03:00,126.625,126.685,126.56,126.65,531200001.0
2008-12-19 10:04:00,126.65,126.7,126.375,126.375,432000000.0
2008-12-19 10:05:00,126.375,126.445,126.26,126.27,788200000.0
2008-12-19 10:06:00,126.26,126.395,126.235,126.3,521799999.0
2008-12-19 10:07:00,126.3,126.38,126.215,126.235,781599998.0
2008-12-19 10:08:00,126.23,126.27,126.195,126.26,860000000.0
2008-12-19 10:09:00,126.26,126.35,126.26,126.32,578599997.0
2008-12-19 10:10:00,126.32,126.36,126.28,126.33,308400000.0
2008-12-19 10:11:00,126.335,126.425,126.32,126.38,631000000.0
2008-12-19 10:12:00,126.385,126.405,126.335,126.37,440200000.0
2008-12-19 10:13:00,126.37,126.395,126.34,126.375,616800001.0
2008-12-19 10:14:00,126.38,126.38,126.3,126.34,223800000.0
2008-12-19 10:15:00,126.35,126.39,126.34,126.385,486200000.0
2008-12-19 10:16:00,126.385,126.395,126.31,126.38,441000001.0
2008-12-19 10:17:00,126.385,126.39,126.325,126.33,559000002.0
2008-12-19 10:18:00,126.33,126.35,126.295,126.305,369400000.0
2008-12-19 10:19:00,126.305,126.33,126.3,126.305,239600000.0
2008-12-19 10:20:00,126.305,126.365,126.295,126.305,433600000.0
2008-12-19 10:21:00,126.32,126.39,126.19,126.2,631400001.0
2008-12-19 10:22:00,126.2,126.235,126.12,126.195,600200000.0
2008-12-19 10:23:00,126.195,126.245,126.19,126.22,496400000.0
2008-12-19 10:24:00,126.22,126.24,126.165,126.235,696999999.0
2008-12-19 10:25:00,126.24,126.435,126.24,126.335,627199999.0
2008-12-19 10:26:00,126.36,126.385,126.285,126.3,613600000.0
2008-12-19 10:27:00,126.3,126.34,126.285,126.295,518800000.0
2008-12-19 10:28:00,126.285,126.395,126.275,126.395,716600000.0
2008-12-19 10:29:00,126.41,126.435,126.375,126.385,530999999.0
2008-12-19 10:30:00,126.385,126.39,126.355,126.36,572599998.0
2008-12-19 10:31:00,126.365,126.37,126.32,126.32,296600002.0
2008-12-19 10:32:00,126.325,126.335,126.28,126.325,488200002.0
2008-12-19 10:33:00,126.325,126.335,126.28,126.315,455400002.0
2008-12-19 10:34:00,126.315,126.41,126.26,126.405,426400000.0
2008-12-19 10:35:00,126.405,126.42,126.305,126.355,522199995.0
2008-12-19 10:36:00,126.355,126.36,126.3,126.31,704000002.0
2008-12-19 10:37:00,126.31,126.39,126.3,126.375,513600003.0
2008-12-19 10:38:00,126.38,126.395,126.35,126.38,279799999.0
2008-12-19 10:39:00,126.38,126.4,126.31,126.325,216800000.0
2008-12-19 10:40:00,126.33,126.345,126.325,126.325,292200001.0
2008-12-19 10:41:00,126.335,126.345,126.32,126.345,202400000.0
2008-12-19 10:42:00,126.345,126.38,126.33,126.345,280600001.0
2008-12-19 10:43:00,126.345,126.385,126.295,126.295,492200001.0
2008-12-19 10:44:00,126.285,126.285,126.225,126.23,448000002.0
2008-12-19 10:45:00,126.23,126.23,126.115,126.13,567400000.0
2008-12-19 10:46:00,126.13,126.13,125.67,125.67,405800000.0
2008-12-19 10:47:00,125.665,125.705,125.51,125.545,398400001.0
2008-12-19 10:48:00,125.555,125.58,125.2,125.2,482799999.0
2008-12-19 10:49:00,125.2,125.49,125.2,125.48,355800000.0
2008-12-19 10:50:00,125.48,125.585,125.455,125.54,399000000.0
2008-12-19 10:51:00,125.54,125.545,125.335,125.335,367400000.0
2008-12-19 10:52:00,125.305,125.415,125.27,125.36,313400000.0
2008-12-19 10:53:00,125.355,125.47,125.33,125.47,399200000.0
2008-12-19 10:54:00,125.47,125.515,125.31,125.37,377200001.0
2008-12-19 10:55:00,125.37,125.47,125.34,125.45,603400000.0
2008-12-19 10:56:00,125.44,125.475,125.315,125.42,558800000.0
2008-12-19 10:57:00,125.42,125.475,125.41,125.475,377599999.0
2008-12-19 10:58:00,125.465,125.465,125.305,125.335,406600000.0
2008-12-19 10:59:00,125.32,125.33,125.08,125.095,515599999.0
2008-12-19 11:00:00,125.1,125.15,124.835,124.865,456000000.0
2008-12-19 11:01:00,124.87,124.87,124.72,124.72,477799999.0
2008-12-19 11:02:00,124.72,124.875,124.72,124.85,402200000.0
2008-12-19 11:03:00,124.85,124.87,124.685,124.76,528599997.0
2008-12-19 11:04:00,124.76,124.775,124.585,124.605,387800000.0
2008-12-19 11:05:00,124.615,124.615,124.5,124.51,405200000.0
2008-12-19 11:06:00,124.505,124.585,124.495,124.51,397200000.0
2008-12-19 11:07:00,124.51,124.53,124.435,124.465,417400000.0
2008-12-19 11:08:00,124.475,124.58,124.465,124.515,416600000.0
2008-12-19 11:09:00,124.535,124.71,124.535,124.68,418000001.0
2008-12-19 11:10:00,124.68,124.78,124.64,124.77,321800001.0
2008-12-19 11:11:00,124.77,124.77,124.665,124.69,286000000.0
2008-12-19 11:12:00,124.685,124.735,124.68,124.69,368000002.0
2008-12-19 11:13:00,124.69,124.7,124.585,124.595,395600001.0
2008-12-19 11:14:00,124.61,124.73,124.57,124.73,554600000.0
2008-12-19 11:15:00,124.695,124.78,124.62,124.775,365600000.0
2008-12-19 11:16:00,124.775,124.855,124.755,124.795,401400000.0
2008-12-19 11:17:00,124.785,124.795,124.745,124.75,581600001.0
2008-12-19 11:18:00,124.75,124.825,124.72,124.815,471200000.0
2008-12-19 11:19:00,124.82,124.825,124.765,124.765,392000000.0
2008-12-19 11:20:00,124.75,124.87,124.73,124.77,364400000.0
2008-12-19 11:21:00,124.77,124.865,124.755,124.79,361400000.0
2008-12-19 11:22:00,124.79,124.85,124.76,124.84,444800000.0
2008-12-19 11:23:00,124.835,124.93,124.835,124.925,347800000.0
2008-12-19 11:24:00,124.93,125.005,124.93,124.98,305800001.0
2008-12-19 11:25:00,124.985,125.03,124.87,124.94,520000001.0
2008-12-19 11:26:00,124.94,125.02,124.87,124.98,416000000.0
2008-12-19 11:27:00,124.98,124.985,124.84,124.86,705800000.0
2008-12-19 11:28:00,124.86,124.88,124.705,124.74,589600000.0
2008-12-19 11:29:00,124.74,124.915,124.735,124.905,378200001.0
2008-12-19 11:30:00,124.905,124.935,124.86,124.875,271200000.0
2008-12-19 11:31:00,124.885,124.895,124.805,124.86,320800000.0
2008-12-19 11:32:00,124.86,124.97,124.855,124.905,278200000.0
2008-12-19 11:33:00,124.91,124.93,124.805,124.805,340200000.0
2008-12-19 11:34:00,124.81,124.82,124.675,124.685,712199999.0
2008-12-19 11:35:00,124.69,124.82,124.69,124.795,398600000.0
2008-12-19 11:36:00,124.795,124.835,124.765,124.765,214200000.0
2008-12-19 11:37:00,124.77,124.79,124.735,124.765,368000000.0
2008-12-19 11:38:00,124.765,124.805,124.76,124.805,317600000.0
2008-12-19 11:39:00,124.805,124.875,124.775,124.87,337000000.0
2008-12-19 11:40:00,124.865,125.065,124.865,125.03,485000000.0
2008-12-19 11:41:00,125.03,125.08,125.015,125.05,433600000.0
2008-12-19 11:42:00,125.05,125.175,125.05,125.155,482200000.0
2008-12-19 11:43:00,125.16,125.29,125.13,125.265,580000005.0
2008-12-19 11:44:00,125.27,125.315,125.105,125.115,461800001.0
2008-12-19 11:45:00,125.1,125.275,125.1,125.24,323600001.0
2008-12-19 11:46:00,125.24,125.255,125.09,125.105,338200000.0
2008-12-19 11:47:00,125.105,125.255,125.09,125.245,361600000.0
2008-12-19 11:48:00,125.245,125.305,125.21,125.295,173200000.0
2008-12-19 11:49:00,125.29,125.365,125.24,125.345,388200000.0
2008-12-19 11:50:00,125.345,125.355,125.285,125.335,285800000.0
2008-12-19 11:51:00,125.34,125.34,125.205,125.22,253600000.0
2008-12-19 11:52:00,125.22,125.22,125.0,125.09,396200000.0
2008-12-19 11:53:00,125.09,125.15,125.09,125.13,313000000.0
2008-12-19 11:54:00,125.13,125.145,125.07,125.125,417800000.0
2008-12-19 11:55:00,125.125,125.14,125.09,125.135,347400000.0
2008-12-19 11:56:00,125.145,125.36,125.145,125.355,256800000.0
2008-12-19 11:57:00,125.37,125.37,125.24,125.24,663399995.0
2008-12-19 11:58:00,125.265,125.265,124.935,125.025,488600000.0
2008-12-19 11:59:00,125.01,125.01,124.84,124.89,300400000.0
2008-12-19 12:00:00,124.9,124.955,124.87,124.88,307400000.0
2008-12-19 12:01:00,124.88,124.915,124.835,124.86,434600000.0
2008-12-19 12:02:00,124.86,124.89,124.805,124.835,335800000.0
2008-12-19 12:03:00,124.84,124.855,124.835,124.845,196200000.0
2008-12-19 12:04:00,124.845,124.955,124.845,124.945,322600000.0
2008-12-19 12:05:00,124.945,124.98,124.905,124.925,360800000.0
2008-12-19 12:06:00,124.93,124.965,124.795,124.805,217800000.0
2008-12-19 12:07:00,124.79,124.885,124.775,124.855,373600000.0
2008-12-19 12:08:00,124.85,124.875,124.635,124.645,368000000.0
2008-12-19 12:09:00,124.645,124.785,124.645,124.755,443400000.0
2008-12-19 12:10:00,124.735,124.77,124.69,124.76,329200000.0
2008-12-19 12:11:00,124.765,124.885,124.765,124.885,281600000.0
2008-12-19 12:12:00,124.885,125.06,124.885,124.92,370000000.0
2008-12-19 12:13:00,124.92,124.975,124.88,124.88,414800000.0
2008-12-19 12:14:00,124.895,124.925,124.855,124.855,410200000.0
2008-12-19 12:15:00,124.855,124.87,124.78,124.835,223000000.0
2008-12-19 12:16:00,124.85,124.85,124.825,124.845,186200000.0
2008-12-19 12:17:00,124.845,124.895,124.78,124.895,275399999.0
2008-12-19 12:18:00,124.895,124.945,124.885,124.94,156600000.0
2008-12-19 12:19:00,124.93,124.96,124.785,124.845,314600000.0
2008-12-19 12:20:00,124.84,124.875,124.735,124.75,431000000.0
2008-12-19 12:21:00,124.75,124.75,124.445,124.49,369000000.0
2008-12-19 12:22:00,124.485,124.615,124.37,124.525,420200000.0
2008-12-19 12:23:00,124.525,124.54,124.455,124.495,284200000.0
2008-12-19 12:24:00,124.5,124.51,124.47,124.505,402800000.0
2008-12-19 12:25:00,124.5,124.605,124.5,124.595,363400000.0
2008-12-19 12:26:00,124.6,124.675,124.595,124.66,421600000.0
2008-12-19 12:27:00,124.66,124.725,124.64,124.725,176000000.0
2008-12-19 12:28:00,124.7,124.745,124.68,124.7,310800000.0
2008-12-19 12:29:00,124.7,124.74,124.68,124.68,228600000.0
2008-12-19 12:30:00,124.68,124.685,124.63,124.675,187200000.0
2008-12-19 12:31:00,124.675,124.675,124.54,124.61,325400000.0
2008-12-19 12:32:00,124.61,124.645,124.555,124.575,330400000.0
2008-12-19 12:33:00,124.585,124.595,124.565,124.58,230800000.0
2008-12-19 12:34:00,124.585,124.625,124.57,124.625,262200000.0
2008-12-19 12:35:00,124.635,124.645,124.59,124.595,339200003.0
2008-12-19 12:36:00,124.595,124.62,124.555,124.6,409000000.0
2008-12-19 12:37:00,124.6,124.625,124.56,124.59,195200000.0
2008-12-19 12:38:00,124.59,124.62,124.59,124.615,240200000.0
2008-12-19 12:39:00,124.62,124.69,124.605,124.625,253800000.0
2008-12-19 12:40:00,124.625,124.695,124.625,124.66,362999999.0
2008-12-19 12:41:00,124.66,124.67,124.6,124.615,314600000.0
2008-12-19 12:42:00,124.605,124.64,124.59,124.605,197200000.0
2008-12-19 12:43:00,124.605,124.605,124.505,124.525,271400000.0
2008-12-19 12:44:00,124.525,124.545,124.48,124.53,278000000.0
2008-12-19 12:45:00,124.53,124.595,124.525,124.565,398600000.0
2008-12-19 12:46:00,124.565,124.6,124.565,124.57,285600000.0
2008-12-19 12:47:00,124.57,124.575,124.52,124.545,365000000.0
2008-12-19 12:48:00,124.55,124.61,124.55,124.605,215200000.0
2008-12-19 12:49:00,124.605,124.615,124.58,124.615,226200000.0
2008-12-19 12:50:00,124.605,124.645,124.585,124.63,435800000.0
2008-12-19 12:51:00,124.63,124.68,124.62,124.635,322000000.0
2008-12-19 12:52:00,124.635,124.68,124.6,124.615,411800000.0
2008-12-19 12:53:00,124.625,124.675,124.565,124.565,370600000.0
2008-12-19 12:54:00,124.565,124.605,124.555,124.595,314600000.0
2008-12-19 12:55:00,124.595,124.605,124.545,124.605,292400000.0
2008-12-19 12:56:00,124.605,124.615,124.575,124.585,265400000.0
2008-12-19 12:57:00,124.6,124.68,124.59,124.68,322800000.0
2008-12-19 12:58:00,124.68,124.715,124.595,124.655,294400000.0
2008-12-19 12:59:00,124.655,124.725,124.625,124.715,380800000.0
2008-12-19 13:00:00,124.72,124.795,124.72,124.75,295600000.0
2008-12-19 13:01:00,124.745,124.785,124.705,124.71,306200000.0
2008-12-19 13:02:00,124.715,124.785,124.64,124.68,395599999.0
2008-12-19 13:03:00,124.685,124.73,124.63,124.7,398600000.0
2008-12-19 13:04:00,124.685,124.695,124.645,124.695,417800000.0
2008-12-19 13:05:00,124.7,124.725,124.66,124.7,250400000.0
2008-12-19 13:06:00,124.7,124.73,124.665,124.7,712799999.0
2008-12-19 13:07:00,124.69,124.705,124.64,124.65,609600000.0
2008-12-19 13:08:00,124.65,124.7,124.63,124.67,390400000.0
2008-12-19 13:09:00,124.66,124.66,124.585,124.64,486800001.0
2008-12-19 13:10:00,124.63,124.65,124.535,124.555,499600000.0
2008-12-19 13:11:00,124.545,124.59,124.51,124.515,416600000.0
2008-12-19 13:12:00,124.51,124.53,124.425,124.46,447200000.0
2008-12-19 13:13:00,124.46,124.635,124.46,124.62,332900000.0
2008-12-19 13:14:00,124.62,124.625,124.53,124.54,418000000.0
2008-12-19 13:15:00,124.56,124.6,124.53,124.57,317400000.0
2008-12-19 13:16:00,124.565,124.62,124.545,124.565,277400000.0
2008-12-19 13:17:00,124.57,124.585,124.545,124.585,401000000.0
2008-12-19 13:18:00,124.585,124.605,124.56,124.59,263400000.0
2008-12-19 13:19:00,124.59,124.625,124.54,124.54,154600000.0
2008-12-19 13:20:00,124.53,124.54,124.51,124.52,292400002.0
2008-12-19 13:21:00,124.52,124.52,124.455,124.5,245800000.0
2008-12-19 13:22:00,124.5,124.525,124.47,124.515,303400000.0
2008-12-19 13:23:00,124.515,124.525,124.44,124.52,325000001.0
2008-12-19 13:24:00,124.53,124.53,124.455,124.5,254600000.0
2008-12-19 13:25:00,124.495,124.495,124.48,124.485,268600000.0
2008-12-19 13:26:00,124.475,124.485,124.44,124.45,317800000.0
2008-12-19 13:27:00,124.45,124.485,124.45,124.475,257400000.0
2008-12-19 13:28:00,124.48,124.49,124.455,124.46,205400000.0
2008-12-19 13:29:00,124.46,124.6,124.46,124.57,329200000.0
2008-12-19 13:30:00,124.565,124.615,124.545,124.6,235200000.0
2008-12-19 13:31:00,124.59,124.59,124.53,124.57,517200000.0
2008-12-19 13:32:00,124.57,124.59,124.55,124.57,457600000.0
2008-12-19 13:33:00,124.575,124.61,124.555,124.585,250400000.0
2008-12-19 13:34:00,124.585,124.62,124.565,124.6,186400000.0
2008-12-19 13:35:00,124.605,124.71,124.59,124.59,275800000.0
2008-12-19 13:36:00,124.59,124.7,124.59,124.655,374400000.0
2008-12-19 13:37:00,124.655,124.695,124.65,124.69,478600000.0
2008-12-19 13:38:00,124.685,124.705,124.65,124.665,398400001.0
2008-12-19 13:39:00,124.66,124.675,124.635,124.645,275800000.0
2008-12-19 13:40:00,124.65,124.67,124.635,124.655,374000000.0
2008-12-19 13:41:00,124.66,124.665,124.645,124.655,351200000.0
2008-12-19 13:42:00,124.655,124.74,124.635,124.695,383400000.0
2008-12-19 13:43:00,124.7,124.72,124.68,124.68,238800000.0
2008-12-19 13:44:00,124.68,124.685,124.635,124.65,275400000.0
2008-12-19 13:45:00,124.645,124.65,124.63,124.65,181800000.0
2008-12-19 13:46:00,124.645,124.66,124.62,124.64,283400000.0
2008-12-19 13:47:00,124.635,124.75,124.625,124.745,365200001.0
2008-12-19 13:48:00,124.745,124.75,124.66,124.675,270400000.0
2008-12-19 13:49:00,124.675,124.745,124.675,124.715,229600000.0
2008-12-19 13:50:00,124.705,124.75,124.645,124.695,355600000.0
2008-12-19 13:51:00,124.695,124.76,124.68,124.705,541000000.0
2008-12-19 13:52:00,124.7,124.735,124.69,124.735,360400000.0
2008-12-19 13:53:00,124.735,124.75,124.695,124.72,400600000.0
2008-12-19 13:54:00,124.71,124.74,124.685,124.71,405600000.0
2008-12-19 13:55:00,124.71,124.73,124.65,124.685,461000000.0
2008-12-19 13:56:00,124.7,124.71,124.67,124.69,383800000.0
2008-12-19 13:57:00,124.69,124.69,124.66,124.66,381000000.0
2008-12-19 13:58:00,124.66,124.69,124.57,124.585,522400000.0
2008-12-19 13:59:00,124.55,124.7,124.495,124.69,539000001.0
2008-12-19 14:00:00,124.73,124.84,124.575,124.605,791600002.0
2008-12-19 14:01:00,124.605,124.755,124.59,124.67,666800001.0
2008-12-19 14:02:00,124.67,124.67,124.58,124.59,317800000.0
2008-12-19 14:03:00,124.6,124.6,124.5,124.52,672199999.0
2008-12-19 14:04:00,124.515,124.58,124.475,124.565,643800000.0
2008-12-19 14:05:00,124.56,124.69,124.535,124.665,704800000.0
2008-12-19 14:06:00,124.67,124.705,124.66,124.665,499000001.0
2008-12-19 14:07:00,124.665,124.705,124.655,124.665,472000000.0
2008-12-19 14:08:00,124.665,124.675,124.63,124.65,612000000.0
2008-12-19 14:09:00,124.655,124.72,124.655,124.68,641600000.0
2008-12-19 14:10:00,124.68,124.71,124.67,124.68,693600000.0
2008-12-19 14:11:00,124.67,124.725,124.63,124.725,470200000.0
2008-12-19 14:12:00,124.725,124.765,124.66,124.665,414200000.0
2008-12-19 14:13:00,124.685,124.82,124.68,124.78,606400001.0
2008-12-19 14:14:00,124.78,124.895,124.725,124.815,764800000.0
2008-12-19 14:15:00,124.82,124.845,124.645,124.675,612800002.0
2008-12-19 14:16:00,124.68,124.81,124.68,124.78,546600000.0
2008-12-19 14:17:00,124.785,124.835,124.755,124.825,644000000.0
2008-12-19 14:18:00,124.83,124.92,124.83,124.92,859800003.0
2008-12-19 14:19:00,124.92,124.98,124.92,124.955,785999998.0
2008-12-19 14:20:00,124.965,124.965,124.895,124.91,564800001.0
2008-12-19 14:21:00,124.91,124.97,124.89,124.895,710000000.0
2008-12-19 14:22:00,124.895,124.895,124.83,124.875,745200000.0
2008-12-19 14:23:00,124.88,124.9,124.86,124.865,513000000.0
2008-12-19 14:24:00,124.865,124.905,124.85,124.855,353400000.0
2008-12-19 14:25:00,124.855,124.87,124.83,124.83,369600000.0
2008-12-19 14:26:00,124.845,124.895,124.845,124.865,228600000.0
2008-12-19 14:27:00,124.865,124.89,124.85,124.88,292600002.0
2008-12-19 14:28:00,124.87,124.98,124.86,124.935,716400001.0
2008-12-19 14:29:00,124.935,124.955,124.875,124.91,721800001.0
2008-12-19 14:30:00,124.91,124.985,124.905,124.98,290999999.0
2008-12-19 14:31:00,124.96,125.015,124.94,124.945,308400000.0
2008-12-19 14:32:00,124.945,124.97,124.94,124.96,451200000.0
2008-12-19 14:33:00,124.96,125.01,124.96,125.005,352200000.0
2008-12-19 14:34:00,125.0,125.055,124.99,125.0,444600000.0
2008-12-19 14:35:00,125.01,125.01,124.94,124.95,317900000.0
2008-12-19 14:36:00,124.95,124.985,124.945,124.96,420200000.0
2008-12-19 14:37:00,124.965,124.97,124.885,124.89,712000000.0
2008-12-19 14:38:00,124.89,124.91,124.875,124.9,199600001.0
2008-12-19 14:39:00,124.9,124.915,124.875,124.905,326800000.0
2008-12-19 14:40:00,124.895,124.9,124.77,124.79,335200000.0
2008-12-19 14:41:00,124.785,124.83,124.78,124.83,298199997.0
2008-12-19 14:42:00,124.83,124.85,124.79,124.81,572800000.0
2008-12-19 14:43:00,124.82,124.835,124.785,124.8,290600002.0
2008-12-19 14:44:00,124.8,124.81,124.755,124.785,514600001.0
2008-12-19 14:45:00,124.785,124.785,124.7,124.705,300800000.0
2008-12-19 14:46:00,124.705,124.855,124.705,124.815,215400000.0
2008-12-19 14:47:00,124.815,124.84,124.69,124.7,298200000.0
2008-12-19 14:48:00,124.7,124.7,124.59,124.6,342400000.0
2008-12-19 14:49:00,124.605,124.605,124.545,124.6,318600000.0
2008-12-19 14:50:00,124.6,124.67,124.6,124.67,417000000.0
2008-12-19 14:51:00,124.675,124.705,124.64,124.69,720800000.0
2008-12-19 14:52:00,124.695,124.915,124.685,124.915,464199999.0
2008-12-19 14:53:00,124.905,124.925,124.87,124.915,173799999.0
2008-12-19 14:54:00,124.915,124.915,124.83,124.85,362200001.0
2008-12-19 14:55:00,124.85,124.935,124.83,124.905,780600000.0
2008-12-19 14:56:00,124.905,124.965,124.9,124.96,531799999.0
2008-12-19 14:57:00,124.96,124.965,124.87,124.965,598400000.0
2008-12-19 14:58:00,124.965,125.01,124.95,125.0,456400000.0
2008-12-19 14:59:00,125.0,125.0,124.88,124.9,487200000.0
2008-12-19 15:00:00,124.915,124.96,124.845,124.865,534200000.0
2008-12-19 15:01:00,124.86,124.91,124.845,124.895,237400000.0
2008-12-19 15:02:00,124.895,124.98,124.895,124.97,448400001.0
2008-12-19 15:03:00,124.97,124.975,124.9,124.9,753200002.0
2008-12-19 15:04:00,124.9,124.91,124.795,124.795,541999997.0
2008-12-19 15:05:00,124.805,124.805,124.715,124.725,550600003.0
2008-12-19 15:06:00,124.705,124.735,124.685,124.735,541600001.0
2008-12-19 15:07:00,124.725,124.73,124.62,124.69,486200000.0
2008-12-19 15:08:00,124.7,124.7,124.605,124.66,581200005.0
2008-12-19 15:09:00,124.66,124.685,124.61,124.63,517599999.0
2008-12-19 15:10:00,124.635,124.745,124.565,124.735,662400001.0
2008-12-19 15:11:00,124.745,124.775,124.655,124.655,672800004.0
2008-12-19 15:12:00,124.675,124.705,124.58,124.705,464600000.0
2008-12-19 15:13:00,124.695,124.81,124.675,124.745,677400003.0
2008-12-19 15:14:00,124.745,124.78,124.685,124.69,507600002.0
2008-12-19 15:15:00,124.695,124.745,124.65,124.715,701800002.0
2008-12-19 15:16:00,124.705,124.745,124.68,124.745,700599999.0
2008-12-19 15:17:00,124.73,124.75,124.66,124.725,672600000.0
2008-12-19 15:18:00,124.725,124.725,124.52,124.6,407200000.0
2008-12-19 15:19:00,124.61,124.68,124.6,124.63,641199999.0
2008-12-19 15:20:00,124.63,124.75,124.63,124.715,629000001.0
2008-12-19 15:21:00,124.7,124.765,124.555,124.58,710200002.0
2008-12-19 15:22:00,124.58,124.635,124.495,124.59,541200000.0
2008-12-19 15:23:00,124.59,124.685,124.58,124.595,532600000.0
2008-12-19 15:24:00,124.595,124.655,124.59,124.605,422000002.0
2008-12-19 15:25:00,124.605,124.71,124.59,124.64,527000000.0
2008-12-19 15:26:00,124.6,124.65,124.53,124.595,781800002.0
2008-12-19 15:27:00,124.58,124.585,124.425,124.505,564599999.0
2008-12-19 15:28:00,124.505,124.59,124.47,124.505,467200001.0
2008-12-19 15:29:00,124.505,124.57,124.42,124.51,526000000.0
2008-12-19 15:30:00,124.51,124.555,124.49,124.51,221400000.0
2008-12-19 15:31:00,124.51,124.535,124.415,124.465,529800000.0
2008-12-19 15:32:00,124.465,124.465,124.4,124.445,377600000.0
2008-12-19 15:33:00,124.46,124.495,124.42,124.435,379800000.0
2008-12-19 15:34:00,124.44,124.545,124.395,124.545,235800000.0
2008-12-19 15:35:00,124.545,124.555,124.52,124.54,207400000.0
2008-12-19 15:36:00,124.55,124.565,124.535,124.565,235000000.0
2008-12-19 15:37:00,124.565,124.64,124.555,124.565,399400000.0
2008-12-19 15:38:00,124.565,124.62,124.525,124.545,310400000.0
2008-12-19 15:39:00,124.545,124.575,124.535,124.56,141000000.0
2008-12-19 15:40:00,124.56,124.685,124.545,124.625,286600000.0
2008-12-19 15:41:00,124.625,124.715,124.59,124.715,293800000.0
2008-12-19 15:42:00,124.715,124.77,124.69,124.725,335600000.0
2008-12-19 15:43:00,124.715,124.8,124.715,124.745,194200000.0
2008-12-19 15:44:00,124.745,124.79,124.715,124.765,320400000.0
2008-12-19 15:45:00,124.765,124.895,124.745,124.76,407000000.0
2008-12-19 15:46:00,124.705,124.815,124.68,124.725,576600000.0
2008-12-19 15:47:00,124.725,124.885,124.71,124.845,384800000.0
2008-12-19 15:48:00,124.845,125.12,124.84,125.115,568400000.0
2008-12-19 15:49:00,125.115,125.115,125.025,125.045,528000000.0
2008-12-19 15:50:00,125.045,125.32,124.995,125.07,552200000.0
2008-12-19 15:51:00,125.07,125.185,125.07,125.185,538800000.0
2008-12-19 15:52:00,125.205,125.215,124.985,124.995,793800001.0
2008-12-19 15:53:00,125.025,125.12,125.02,125.12,387400000.0
2008-12-19 15:54:00,125.12,125.135,125.03,125.065,262200000.0
2008-12-19 15:55:00,125.055,125.08,124.925,124.965,583600000.0
2008-12-19 15:56:00,124.935,124.985,124.895,124.905,378200000.0
2008-12-19 15:57:00,124.895,124.975,124.895,124.955,404800000.0
2008-12-19 15:58:00,124.945,124.995,124.82,124.83,305000001.0
2008-12-19 15:59:00,124.84,124.92,124.82,124.91,516800000.0
2008-12-19 16:00:00,124.915,124.92,124.86,124.89,507800000.0
2008-12-19 16:01:00,124.89,125.025,124.89,125.01,336000000.0
2008-12-19 16:02:00,125.0,125.0,124.795,124.81,424400000.0
2008-12-19 16:03:00,124.825,124.865,124.695,124.84,460800000.0
2008-12-19 16:04:00,124.84,124.885,124.755,124.815,503900000.0
2008-12-19 16:05:00,124.83,124.915,124.83,124.895,246400000.0
2008-12-19 16:06:00,124.9,124.92,124.87,124.885,501600000.0
2008-12-19 16:07:00,124.885,124.92,124.825,124.885,447799999.0
2008-12-19 16:08:00,124.89,124.915,124.79,124.915,372600000.0
2008-12-19 16:09:00,124.91,124.95,124.875,124.905,480400000.0
2008-12-19 16:10:00,124.91,124.92,124.845,124.89,566800000.0
2008-12-19 16:11:00,124.895,124.92,124.84,124.855,468600000.0
2008-12-19 16:12:00,124.855,124.855,124.74,124.745,197800000.0
2008-12-19 16:13:00,124.745,124.83,124.74,124.745,435000000.0
2008-12-19 16:14:00,124.74,124.78,124.705,124.73,560800000.0
2008-12-19 16:15:00,124.74,124.825,124.74,124.825,563200000.0
2008-12-19 16:16:00,124.835,124.88,124.79,124.87,328000000.0
2008-12-19 16:17:00,124.875,124.94,124.87,124.94,339600000.0
2008-12-19 16:18:00,124.95,124.95,124.895,124.92,540800000.0
2008-12-19 16:19:00,124.92,124.945,124.885,124.945,227400000.0
2008-12-19 16:20:00,124.945,124.975,124.89,124.975,247000000.0
2008-12-19 16:21:00,124.965,125.09,124.965,125.07,304000000.0
2008-12-19 16:22:00,125.07,125.085,124.985,125.015,186400000.0
2008-12-19 16:23:00,125.025,125.05,124.97,124.995,330400000.0
2008-12-19 16:24:00,124.98,125.065,124.97,125.04,398400002.0
2008-12-19 16:25:00,125.04,125.07,125.025,125.055,346000000.0
2008-12-19 16:26:00,125.055,125.06,125.03,125.045,283400000.0
2008-12-19 16:27:00,125.045,125.045,124.995,125.035,467400000.0
2008-12-19 16:28:00,125.04,125.075,125.025,125.035,335400000.0
2008-12-19 16:29:00,125.035,125.035,124.82,124.91,473200000.0
2008-12-19 16:30:00,124.9,124.935,124.895,124.93,322800000.0
2008-12-19 16:31:00,124.935,124.94,124.915,124.925,135600000.0
2008-12-19 16:32:00,124.925,124.96,124.75,124.78,365400000.0
2008-12-19 16:33:00,124.795,124.875,124.785,124.785,583000000.0
2008-12-19 16:34:00,124.79,124.83,124.71,124.745,572600000.0
2008-12-19 16:35:00,124.735,124.785,124.69,124.725,480000000.0
2008-12-19 16:36:00,124.725,124.74,124.67,124.68,362400000.0
2008-12-19 16:37:00,124.68,124.685,124.63,124.63,145800000.0
2008-12-19 16:38:00,124.63,124.67,124.625,124.645,300800000.0
2008-12-19 16:39:00,124.645,124.72,124.645,124.7,273800000.0
2008-12-19 16:40:00,124.7,124.75,124.7,124.73,390600000.0
2008-12-19 16:41:00,124.745,124.78,124.745,124.755,268200000.0
2008-12-19 16:42:00,124.755,124.77,124.685,124.7,201800000.0
2008-12-19 16:43:00,124.7,124.705,124.485,124.64,621000001.0
2008-12-19 16:44:00,124.64,124.81,124.625,124.805,307200000.0
2008-12-19 16:45:00,124.805,124.93,124.795,124.92,404400000.0
2008-12-19 16:46:00,124.905,124.975,124.86,124.9,555400000.0
2008-12-19 16:47:00,124.9,124.905,124.7,124.715,640800000.0
2008-12-19 16:48:00,124.73,124.73,124.505,124.545,536400000.0
2008-12-19 16:49:00,124.55,124.585,124.475,124.545,386799999.0
2008-12-19 16:50:00,124.545,124.555,124.295,124.34,516599999.0
2008-12-19 16:51:00,124.325,124.345,124.265,124.28,679799999.0
2008-12-19 16:52:00,124.285,124.305,124.205,124.29,784000000.0
2008-12-19 16:53:00,124.285,124.31,124.23,124.27,464000000.0
2008-12-19 16:54:00,124.27,124.275,123.835,123.835,537999999.0
2008-12-19 16:55:00,123.835,123.895,123.75,123.88,564200000.0
2008-12-19 16:56:00,123.89,123.935,123.815,123.84,390199997.0
2008-12-19 16:57:00,123.84,124.045,123.83,124.04,294400000.0
2008-12-19 16:58:00,124.04,124.1,123.99,124.065,353400000.0
2008-12-19 16:59:00,124.065,124.095,123.955,123.955,398000000.0
2008-12-19 17:00:00,123.94,124.015,123.835,123.975,543200000.0
2008-12-19 17:01:00,123.975,124.13,123.975,124.025,514000000.0
2008-12-19 17:02:00,124.03,124.1,124.025,124.06,532600000.0
2008-12-19 17:03:00,124.055,124.18,124.05,124.145,267600000.0
2008-12-19 17:04:00,124.16,124.345,124.16,124.195,452500000.0
2008-12-19 17:05:00,124.19,124.205,124.11,124.2,451000000.0
2008-12-19 17:06:00,124.195,124.215,124.125,124.13,426800000.0
2008-12-19 17:07:00,124.125,124.17,124.095,124.16,431800000.0
2008-12-19 17:08:00,124.175,124.18,124.135,124.155,574600000.0
2008-12-19 17:09:00,124.155,124.21,124.135,124.2,270200000.0
2008-12-19 17:10:00,124.205,124.225,124.185,124.205,299600000.0
2008-12-19 17:11:00,124.205,124.305,124.2,124.3,405200000.0
2008-12-19 17:12:00,124.305,124.375,124.29,124.375,204200000.0
2008-12-19 17:13:00,124.365,124.46,124.36,124.45,314800000.0
2008-12-19 17:14:00,124.455,124.46,124.415,124.43,337800000.0
2008-12-19 17:15:00,124.425,124.43,124.345,124.38,429600000.0
2008-12-19 17:16:00,124.38,124.41,124.345,124.345,403400000.0
2008-12-19 17:17:00,124.345,124.345,124.295,124.335,362800000.0
2008-12-19 17:18:00,124.34,124.385,124.325,124.335,298000000.0
2008-12-19 17:19:00,124.335,124.37,124.305,124.305,174400000.0
2008-12-19 17:20:00,124.305,124.37,124.265,124.355,441200000.0
2008-12-19 17:21:00,124.355,124.42,124.35,124.395,335000000.0
2008-12-19 17:22:00,124.4,124.41,124.34,124.4,388000000.0
2008-12-19 17:23:00,124.4,124.43,124.34,124.365,528600000.0
2008-12-19 17:24:00,124.365,124.375,124.295,124.3,260600000.0
2008-12-19 17:25:00,124.3,124.41,124.3,124.36,325800000.0
2008-12-19 17:26:00,124.36,124.42,124.32,124.35,422400000.0
2008-12-19 17:27:00,124.35,124.36,124.27,124.29,235200000.0
2008-12-19 17:28:00,124.29,124.29,124.255,124.255,105400000.0
2008-12-19 17:29:00,124.255,124.285,124.255,124.27,307000000.0
2008-12-19 17:30:00,124.27,124.335,124.26,124.295,237800000.0
2008-12-19 17:31:00,124.295,124.325,124.265,124.305,277000000.0
2008-12-19 17:32:00,124.315,124.32,124.245,124.3,444600001.0
2008-12-19 17:33:00,124.3,124.42,124.295,124.39,240600000.0
2008-12-19 17:34:00,124.385,124.39,124.28,124.28,227400000.0
2008-12-19 17:35:00,124.24,124.265,124.16,124.21,338600000.0
2008-12-19 17:36:00,124.21,124.235,124.175,124.205,258000000.0
2008-12-19 17:37:00,124.205,124.22,124.205,124.21,231800000.0
2008-12-19 17:38:00,124.21,124.245,124.21,124.245,302400000.0
2008-12-19 17:39:00,124.24,124.31,124.23,124.285,250400000.0
2008-12-19 17:40:00,124.285,124.405,124.18,124.405,380400000.0
2008-12-19 17:41:00,124.405,124.45,124.335,124.39,266800000.0
2008-12-19 17:42:00,124.395,124.415,124.275,124.325,177500000.0
2008-12-19 17:43:00,124.32,124.4,124.28,124.35,252300000.0
2008-12-19 17:44:00,124.355,124.37,124.255,124.33,457600000.0
2008-12-19 17:45:00,124.33,124.475,124.33,124.47,294200000.0
2008-12-19 17:46:00,124.485,124.555,124.43,124.52,268200000.0
2008-12-19 17:47:00,124.535,124.535,124.48,124.515,303400000.0
2008-12-19 17:48:00,124.515,124.56,124.485,124.545,364000000.0
2008-12-19 17:49:00,124.56,124.65,124.56,124.605,512800000.0
2008-12-19 17:50:00,124.6,124.685,124.59,124.685,332000000.0
2008-12-19 17:51:00,124.685,124.705,124.625,124.66,471400000.0
2008-12-19 17:52:00,124.67,124.7,124.63,124.69,392000000.0
2008-12-19 17:53:00,124.7,124.715,124.605,124.62,357800000.0
2008-12-19 17:54:00,124.635,124.65,124.595,124.62,363200000.0
2008-12-19 17:55:00,124.62,124.68,124.52,124.535,310000000.0
2008-12-19 17:56:00,124.535,124.615,124.52,124.57,405200000.0
2008-12-19 17:57:00,124.57,124.615,124.49,124.49,298200000.0
2008-12-19 17:58:00,124.485,124.54,124.425,124.495,560400000.0
2008-12-19 17:59:00,124.495,124.735,124.47,124.72,363000000.0
2008-12-19 18:00:00,124.72,124.735,124.665,124.7,265600000.0
2008-12-19 18:01:00,124.695,124.74,124.63,124.635,551000002.0
2008-12-19 18:02:00,124.625,124.65,124.59,124.635,634800001.0
2008-12-19 18:03:00,124.635,124.675,124.62,124.655,634600002.0
2008-12-19 18:04:00,124.655,124.705,124.655,124.69,424800001.0
2008-12-19 18:05:00,124.68,124.695,124.545,124.55,579400000.0
2008-12-19 18:06:00,124.545,124.55,124.405,124.41,585200001.0
2008-12-19 18:07:00,124.41,124.485,124.37,124.375,574100000.0
2008-12-19 18:08:00,124.375,124.39,124.24,124.275,349400000.0
2008-12-19 18:09:00,124.28,124.315,124.28,124.3,211600000.0
2008-12-19 18:10:00,124.3,124.41,124.3,124.41,394800000.0
2008-12-19 18:11:00,124.41,124.425,124.35,124.375,408600000.0
2008-12-19 18:12:00,124.385,124.49,124.385,124.42,612400000.0
2008-12-19 18:13:00,124.42,124.485,124.42,124.475,251000000.0
2008-12-19 18:14:00,124.48,124.485,124.41,124.43,214600000.0
2008-12-19 18:15:00,124.43,124.47,124.4,124.455,364800000.0
2008-12-19 18:16:00,124.455,124.47,124.345,124.43,662399999.0
2008-12-19 18:17:00,124.43,124.535,124.33,124.535,546000000.0
2008-12-19 18:18:00,124.535,124.535,124.455,124.495,523800000.0
2008-12-19 18:19:00,124.495,124.505,124.445,124.465,445600000.0
2008-12-19 18:20:00,124.47,124.54,124.455,124.525,518799999.0
2008-12-19 18:21:00,124.53,124.59,124.52,124.545,511199999.0
2008-12-19 18:22:00,124.545,124.555,124.46,124.545,492200000.0
2008-12-19 18:23:00,124.54,124.555,124.45,124.48,406799999.0
2008-12-19 18:24:00,124.475,124.49,124.41,124.425,698600002.0
2008-12-19 18:25:00,124.41,124.415,124.33,124.4,683000000.0
2008-12-19 18:26:00,124.4,124.41,124.365,124.38,611400000.0
2008-12-19 18:27:00,124.38,124.385,124.325,124.37,558200001.0
2008-12-19 18:28:00,124.37,124.375,124.345,124.35,225800000.0
2008-12-19 18:29:00,124.345,124.345,124.155,124.275,585600000.0
2008-12-19 18:30:00,124.275,124.31,124.195,124.195,670200000.0
2008-12-19 18:31:00,124.195,124.205,124.085,124.185,746200000.0
2008-12-19 18:32:00,124.19,124.345,124.15,124.26,686000000.0
2008-12-19 18:33:00,124.26,124.36,124.215,124.245,682000002.0
2008-12-19 18:34:00,124.25,124.335,124.195,124.205,529000001.0
2008-12-19 18:35:00,124.2,124.2,124.015,124.025,484300002.0
2008-12-19 18:36:00,124.025,124.11,123.945,124.08,663200000.0
2008-12-19 18:37:00,124.095,124.27,124.08,124.245,535400002.0
2008-12-19 18:38:00,124.24,124.305,124.205,124.22,329200001.0
2008-12-19 18:39:00,124.22,124.22,124.13,124.18,580000000.0
2008-12-19 18:40:00,124.175,124.225,124.16,124.205,558000000.0
2008-12-19 18:41:00,124.205,124.28,124.195,124.21,306800000.0
2008-12-19 18:42:00,124.22,124.26,124.195,124.21,552600000.0
2008-12-19 18:43:00,124.21,124.23,124.2,124.205,353800000.0
2008-12-19 18:44:00,124.205,124.31,124.195,124.305,444800000.0
2008-12-19 18:45:00,124.3,124.32,124.18,124.18,439600000.0
2008-12-19 18:46:00,124.18,124.205,124.105,124.205,498600000.0
2008-12-19 18:47:00,124.2,124.255,124.195,124.23,218000000.0
2008-12-19 18:48:00,124.24,124.245,124.195,124.24,144200000.0
2008-12-19 18:49:00,124.23,124.285,124.22,124.275,380600001.0
2008-12-19 18:50:00,124.27,124.35,124.235,124.305,666600000.0
2008-12-19 18:51:00,124.315,124.325,124.24,124.245,314600000.0
2008-12-19 18:52:00,124.245,124.335,124.22,124.335,179400000.0
2008-12-19 18:53:00,124.335,124.34,124.255,124.265,278399999.0
2008-12-19 18:54:00,124.285,124.345,124.28,124.32,283200000.0
2008-12-19 18:55:00,124.325,124.34,124.305,124.34,183400000.0
2008-12-19 18:56:00,124.335,124.345,124.3,124.325,298600000.0
2008-12-19 18:57:00,124.33,124.35,124.265,124.315,347600000.0
2008-12-19 18:58:00,124.315,124.32,124.235,124.275,340600000.0
2008-12-19 18:59:00,124.28,124.28,124.05,124.16,394599999.0
2008-12-19 19:00:00,124.16,124.31,124.16,124.255,608999999.0
2008-12-19 19:01:00,124.255,124.28,124.23,124.275,210000000.0
2008-12-19 19:02:00,124.275,124.33,124.255,124.32,218200000.0
2008-12-19 19:03:00,124.325,124.335,124.265,124.265,571800000.0
2008-12-19 19:04:00,124.265,124.265,124.155,124.165,551000000.0
2008-12-19 19:05:00,124.18,124.18,124.13,124.15,744600000.0
2008-12-19 19:06:00,124.15,124.295,124.15,124.24,598600001.0
2008-12-19 19:07:00,124.195,124.235,124.125,124.13,179000000.0
2008-12-19 19:08:00,124.125,124.145,124.065,124.105,301200000.0
2008-12-19 19:09:00,124.115,124.135,124.0,124.005,332800000.0
2008-12-19 19:10:00,124.0,124.155,124.0,124.13,468800000.0
2008-12-19 19:11:00,124.13,124.18,124.13,124.145,356600000.0
2008-12-19 19:12:00,124.145,124.19,124.145,124.18,684400000.0
2008-12-19 19:13:00,124.18,124.23,124.18,124.215,251800000.0
2008-12-19 19:14:00,124.215,124.245,124.205,124.245,375000000.0
2008-12-19 19:15:00,124.245,124.245,124.175,124.175,391600000.0
2008-12-19 19:16:00,124.185,124.185,124.165,124.17,283200000.0
2008-12-19 19:17:00,124.17,124.23,124.135,124.22,514000000.0
2008-12-19 19:18:00,124.225,124.23,124.165,124.175,171800000.0
2008-12-19 19:19:00,124.175,124.23,124.035,124.04,355800000.0
2008-12-19 19:20:00,124.045,124.135,124.015,124.07,717600000.0
2008-12-19 19:21:00,124.075,124.18,124.03,124.145,475200000.0
2008-12-19 19:22:00,124.145,124.17,124.145,124.17,176000000.0
2008-12-19 19:23:00,124.17,124.19,124.15,124.155,375600000.0
2008-12-19 19:24:00,124.15,124.155,124.14,124.145,263600000.0
2008-12-19 19:25:00,124.145,124.18,124.145,124.145,238800000.0
2008-12-19 19:26:00,124.145,124.145,123.995,124.045,544000000.0
2008-12-19 19:27:00,124.045,124.055,124.03,124.03,257600000.0
2008-12-19 19:28:00,124.03,124.145,123.995,124.145,477000000.0
2008-12-19 19:29:00,124.145,124.175,124.125,124.135,451800000.0
2008-12-19 19:30:00,124.13,124.145,124.08,124.12,551600000.0
2008-12-19 19:31:00,124.12,124.17,124.08,124.15,252800000.0
2008-12-19 19:32:00,124.145,124.17,124.115,124.12,231800000.0
2008-12-19 19:33:00,124.12,124.12,124.105,124.115,67200000.0
2008-12-19 19:34:00,124.115,124.165,124.105,124.15,132400000.0
2008-12-19 19:35:00,124.15,124.18,124.15,124.175,270600000.0
2008-12-19 19:36:00,124.17,124.195,124.11,124.14,437400000.0
2008-12-19 19:37:00,124.14,124.14,124.065,124.085,199400000.0
2008-12-19 19:38:00,124.09,124.265,124.09,124.245,587000000.0
2008-12-19 19:39:00,124.245,124.305,124.245,124.29,392800000.0
2008-12-19 19:40:00,124.29,124.34,124.285,124.3,354800000.0
2008-12-19 19:41:00,124.315,124.355,124.28,124.33,491400000.0
2008-12-19 19:42:00,124.295,124.33,124.285,124.33,342800000.0
2008-12-19 19:43:00,124.33,124.395,124.33,124.33,262400000.0
2008-12-19 19:44:00,124.33,124.33,124.245,124.26,297800000.0
2008-12-19 19:45:00,124.26,124.27,124.26,124.26,117600000.0
2008-12-19 19:46:00,124.275,124.28,124.25,124.25,210800000.0
2008-12-19 19:47:00,124.25,124.25,124.2,124.2,271999998.0
2008-12-19 19:48:00,124.2,124.2,124.1,124.12,397600000.0
2008-12-19 19:49:00,124.12,124.12,124.01,124.03,376800000.0
2008-12-19 19:50:00,124.015,124.04,123.96,124.03,471200000.0
2008-12-19 19:51:00,124.025,124.06,123.97,124.04,586000000.0
2008-12-19 19:52:00,124.04,124.04,123.93,123.93,592799999.0
2008-12-19 19:53:00,123.935,123.95,123.825,123.895,729600000.0
2008-12-19 19:54:00,123.905,124.055,123.89,124.055,475000000.0
2008-12-19 19:55:00,124.07,124.105,123.98,124.01,213800002.0
2008-12-19 19:56:00,124.01,124.15,124.01,124.15,319800000.0
2008-12-19 19:57:00,124.14,124.33,124.14,124.33,325400000.0
2008-12-19 19:58:00,124.33,124.355,124.31,124.355,321600000.0
2008-12-19 19:59:00,124.36,124.42,124.315,124.42,292600000.0
2008-12-19 20:00:00,124.42,124.43,124.28,124.3,354799999.0
2008-12-19 20:01:00,124.3,124.34,124.22,124.315,293000000.0
2008-12-19 20:02:00,124.325,124.345,124.265,124.3,382999999.0
2008-12-19 20:03:00,124.3,124.305,124.215,124.22,199200000.0
2008-12-19 20:04:00,124.195,124.205,124.11,124.125,624600000.0
2008-12-19 20:05:00,124.125,124.16,124.05,124.06,391400000.0
2008-12-19 20:06:00,124.06,124.175,124.06,124.165,424000000.0
2008-12-19 20:07:00,124.175,124.205,124.125,124.2,615800000.0
2008-12-19 20:08:00,124.21,124.26,124.195,124.22,530200000.0
2008-12-19 20:09:00,124.225,124.295,124.18,124.275,504400000.0
2008-12-19 20:10:00,124.27,124.315,124.255,124.3,476000000.0
2008-12-19 20:11:00,124.3,124.395,124.3,124.315,473800000.0
2008-12-19 20:12:00,124.315,124.35,124.3,124.335,532600000.0
2008-12-19 20:13:00,124.33,124.35,124.265,124.335,379600000.0
2008-12-19 20:14:00,124.345,124.38,124.285,124.31,632400000.0
2008-12-19 20:15:00,124.295,124.305,124.215,124.265,462800000.0
2008-12-19 20:16:00,124.265,124.33,124.26,124.32,261000000.0
2008-12-19 20:17:00,124.325,124.34,124.255,124.28,622000000.0
2008-12-19 20:18:00,124.285,124.305,124.245,124.3,410200000.0
2008-12-19 20:19:00,124.295,124.305,124.245,124.245,276600000.0
2008-12-19 20:20:00,124.245,124.26,124.22,124.23,362200000.0
2008-12-19 20:21:00,124.23,124.255,124.22,124.245,368800000.0
2008-12-19 20:22:00,124.25,124.325,124.25,124.28,460400000.0
2008-12-19 20:23:00,124.28,124.295,124.22,124.24,434200000.0
2008-12-19 20:24:00,124.24,124.245,124.21,124.22,210600000.0
2008-12-19 20:25:00,124.22,124.22,124.215,124.215,16000000.0
2008-12-19 20:26:00,124.215,124.215,124.195,124.2,285200000.0
2008-12-19 20:27:00,124.205,124.22,124.15,124.15,251400000.0
2008-12-19 20:28:00,124.15,124.15,124.06,124.06,313000000.0
2008-12-19 20:29:00,124.065,124.13,124.065,124.13,181000000.0
2008-12-19 20:30:00,124.13,124.195,124.045,124.045,706800001.0
2008-12-19 20:31:00,124.045,124.195,124.045,124.195,535200000.0
2008-12-19 20:32:00,124.195,124.205,124.095,124.095,549400000.0
2008-12-19 20:33:00,124.095,124.11,124.06,124.11,662000000.0
2008-12-19 20:34:00,124.115,124.115,124.025,124.065,424800000.0
2008-12-19 20:35:00,124.065,124.08,124.0,124.075,616000000.0
2008-12-19 20:36:00,124.07,124.08,124.005,124.01,907600000.0
2008-12-19 20:37:00,124.025,124.045,123.985,124.03,354200000.0
2008-12-19 20:38:00,124.03,124.06,123.95,123.975,459800001.0
2008-12-19 20:39:00,123.975,123.985,123.96,123.98,310400000.0
2008-12-19 20:40:00,123.98,124.03,123.965,124.02,354600000.0
2008-12-19 20:41:00,124.025,124.035,123.94,123.94,330000000.0
2008-12-19 20:42:00,123.955,123.98,123.935,123.95,713600000.0
2008-12-19 20:43:00,123.965,124.025,123.955,123.97,368600000.0
2008-12-19 20:44:00,123.97,123.97,123.91,123.955,283200000.0
2008-12-19 20:45:00,123.945,123.96,123.935,123.96,278000000.0
2008-12-19 20:46:00,123.965,123.99,123.93,123.975,674200000.0
2008-12-19 20:47:00,123.965,123.995,123.86,123.89,799000000.0
2008-12-19 20:48:00,123.89,123.92,123.83,123.915,561000000.0
2008-12-19 20:49:00,123.9,123.935,123.855,123.905,530200000.0
2008-12-19 20:50:00,123.905,124.0,123.88,123.955,801400000.0
2008-12-19 20:51:00,123.955,123.965,123.855,123.88,383800000.0
2008-12-19 20:52:00,123.875,123.995,123.83,123.86,837400000.0
2008-12-19 20:53:00,123.85,123.965,123.845,123.945,563600000.0
2008-12-19 20:54:00,123.945,124.085,123.93,124.085,300000001.0
2008-12-19 20:55:00,124.085,124.23,124.085,124.23,512800000.0
2008-12-19 20:56:00,124.24,124.28,124.17,124.235,737800000.0
2008-12-19 20:57:00,124.22,124.22,124.035,124.14,466800000.0
2008-12-19 20:58:00,124.14,124.23,124.14,124.14,430000000.0
2008-12-19 20:59:00,124.14,124.3,124.13,124.28,702800000.0
2008-12-19 21:00:00,124.28,124.34,124.28,124.285,292800000.0
2008-12-19 21:01:00,124.29,124.38,124.235,124.31,590000000.0
2008-12-19 21:02:00,124.305,124.325,124.28,124.295,376800000.0
2008-12-19 21:03:00,124.29,124.31,124.21,124.31,485000000.0
2008-12-19 21:04:00,124.285,124.305,124.205,124.28,526000000.0
2008-12-19 21:05:00,124.28,124.305,124.22,124.235,647000000.0
2008-12-19 21:06:00,124.23,124.23,124.075,124.085,519600000.0
2008-12-19 21:07:00,124.085,124.155,124.075,124.1,546000000.0
2008-12-19 21:08:00,124.105,124.19,124.1,124.15,755000000.0
2008-12-19 21:09:00,124.155,124.315,124.155,124.305,431400000.0
2008-12-19 21:10:00,124.305,124.335,124.27,124.27,506200000.0
2008-12-19 21:11:00,124.27,124.27,124.24,124.265,234800000.0
2008-12-19 21:12:00,124.26,124.355,124.24,124.355,416000000.0
2008-12-19 21:13:00,124.355,124.365,124.315,124.33,420200000.0
2008-12-19 21:14:00,124.33,124.35,124.315,124.35,256600000.0
2008-12-19 21:15:00,124.34,124.375,124.325,124.345,381200000.0
2008-12-19 21:16:00,124.34,124.395,124.335,124.39,267000000.0
2008-12-19 21:17:00,124.39,124.4,124.35,124.39,426400000.0
2008-12-19 21:18:00,124.395,124.415,124.38,124.415,434400000.0
2008-12-19 21:19:00,124.415,124.415,124.36,124.37,294400000.0
2008-12-19 21:20:00,124.375,124.375,124.27,124.295,490800000.0
2008-12-19 21:21:00,124.285,124.295,124.24,124.26,545400000.0
2008-12-19 21:22:00,124.265,124.27,124.135,124.185,689000000.0
2008-12-19 21:23:00,124.19,124.275,124.19,124.265,479000000.0
2008-12-19 21:24:00,124.265,124.275,124.22,124.245,379600000.0
2008-12-19 21:25:00,124.25,124.25,124.2,124.2,332800000.0
2008-12-19 21:26:00,124.2,124.205,124.19,124.19,294400000.0
2008-12-19 21:27:00,124.195,124.235,124.195,124.235,505200000.0
2008-12-19 21:28:00,124.235,124.315,124.235,124.29,488400000.0
2008-12-19 21:29:00,124.29,124.3,124.255,124.29,320000000.0
2008-12-19 21:30:00,124.29,124.305,124.27,124.275,321800000.0
2008-12-19 21:31:00,124.29,124.31,124.25,124.28,581999999.0
2008-12-19 21:32:00,124.28,124.285,124.265,124.285,413600000.0
2008-12-19 21:33:00,124.28,124.33,124.28,124.295,261999999.0
2008-12-19 21:34:00,124.295,124.32,124.27,124.295,319800000.0
2008-12-19 21:35:00,124.29,124.295,124.255,124.275,299199999.0
2008-12-19 21:36:00,124.275,124.28,124.245,124.25,528000000.0
2008-12-19 21:37:00,124.255,124.265,124.245,124.26,299400000.0
2008-12-19 21:38:00,124.265,124.285,124.26,124.28,284800000.0
2008-12-19 21:39:00,124.295,124.37,124.285,124.335,360599998.0
2008-12-19 21:40:00,124.335,124.34,124.335,124.335,121400000.0
2008-12-19 21:41:00,124.335,124.35,124.33,124.345,418199999.0
2008-12-19 21:42:00,124.35,124.36,124.335,124.345,468800000.0
2008-12-19 21:43:00,124.345,124.45,124.27,124.27,585799998.0
2008-12-19 21:44:00,124.27,124.27,124.19,124.2,412799997.0
2008-12-19 21:45:00,124.2,124.225,124.15,124.185,413000000.0
2008-12-19 21:46:00,124.185,124.215,124.125,124.195,307800000.0
2008-12-19 21:47:00,124.19,124.22,124.18,124.2,181600000.0
2008-12-19 21:48:00,124.195,124.215,124.16,124.185,279400000.0
2008-12-19 21:49:00,124.19,124.2,124.125,124.19,268600000.0
2008-12-19 21:50:00,124.19,124.195,124.185,124.195,123800000.0
2008-12-19 21:51:00,124.2,124.205,124.125,124.125,115200000.0
2008-12-19 21:52:00,124.085,124.17,124.08,124.125,196600000.0
2008-12-19 21:53:00,124.145,124.21,124.14,124.21,186000000.0
2008-12-19 21:54:00,124.21,124.215,124.095,124.14,207400000.0
2008-12-19 21:55:00,124.095,124.155,124.095,124.15,162600000.0
2008-12-19 21:56:00,124.15,124.275,124.135,124.265,124800000.0
2008-12-19 21:57:00,124.265,124.27,124.245,124.255,109400000.0
2008-12-19 21:58:00,124.26,124.26,124.19,124.195,172600000.0
2008-12-19 21:59:00,124.19,124.2,124.14,124.19,280400000.0
2008-12-19 22:00:00,124.195,124.195,124.155,124.17,166400000.0
2008-12-19 22:01:00,124.175,124.195,124.13,124.185,328400000.0
2008-12-19 22:02:00,124.18,124.185,124.14,124.155,153600000.0
2008-12-19 22:03:00,124.155,124.215,124.15,124.195,472800000.0
2008-12-19 22:04:00,124.195,124.22,124.195,124.205,375200000.0
2008-12-19 22:05:00,124.195,124.195,124.125,124.18,273800000.0
2008-12-19 22:06:00,124.18,124.22,124.155,124.22,316000000.0
2008-12-19 22:07:00,124.23,124.23,124.135,124.15,485199999.0
2008-12-19 22:08:00,124.15,124.205,124.15,124.185,112200000.0
2008-12-19 22:09:00,124.185,124.25,124.16,124.16,176400000.0
2008-12-19 22:10:00,124.17,124.17,124.145,124.15,173600000.0
2008-12-19 22:11:00,124.155,124.165,124.15,124.155,109400000.0
2008-12-19 22:12:00,124.155,124.165,124.155,124.16,84600000.0
2008-12-19 22:13:00,124.16,124.16,124.145,124.15,685800000.0
2008-12-19 22:14:00,124.155,124.155,124.15,124.15,102600000.0
2008-12-19 22:15:00,124.155,124.155,124.07,124.075,156000000.0
2008-12-19 22:16:00,124.075,124.125,123.975,123.98,434999999.0
2008-12-19 22:17:00,123.98,123.98,123.855,123.87,236000000.0
2008-12-19 22:18:00,123.87,123.975,123.8,123.885,478200000.0
2008-12-19 22:19:00,123.9,123.97,123.89,123.96,576800001.0
2008-12-19 22:20:00,123.97,123.98,123.91,123.915,628400000.0
2008-12-19 22:21:00,123.915,123.93,123.91,123.93,224000000.0
2008-12-19 22:22:00,123.925,123.935,123.91,123.915,626000000.0
2008-12-19 22:23:00,123.915,123.93,123.915,123.925,488800000.0
2008-12-19 22:24:00,123.915,123.94,123.91,123.935,161600000.0
2008-12-19 22:25:00,123.94,123.96,123.92,123.92,492600000.0
2008-12-19 22:26:00,123.925,123.995,123.905,123.965,471600000.0
2008-12-19 22:27:00,123.97,123.975,123.885,123.9,728399998.0
2008-12-19 22:28:00,123.89,123.935,123.89,123.925,620800000.0
2008-12-19 22:29:00,123.92,123.935,123.86,123.86,365600000.0
2008-12-19 22:30:00,123.86,123.875,123.86,123.86,274000000.0
2008-12-19 22:31:00,123.86,123.865,123.805,123.81,351199996.0
2008-12-19 22:32:00,123.81,123.81,123.715,123.75,682200000.0
2008-12-19 22:33:00,123.765,123.79,123.685,123.7,186400000.0
2008-12-19 22:34:00,123.695,123.745,123.685,123.72,203999999.0
2008-12-19 22:35:00,123.72,123.79,123.715,123.79,283600000.0
2008-12-19 22:36:00,123.805,123.805,123.79,123.79,203999999.0
2008-12-19 22:37:00,123.79,123.83,123.775,123.78,322999998.0
2008-12-19 22:38:00,123.78,123.805,123.765,123.78,436400000.0
2008-12-19 22:39:00,123.78,123.845,123.78,123.845,214800000.0
2008-12-19 22:40:00,123.855,123.905,123.84,123.865,230400000.0
2008-12-19 22:41:00,123.87,123.925,123.865,123.925,251400000.0
2008-12-19 22:42:00,123.93,123.97,123.93,123.955,142800000.0
2008-12-19 22:43:00,123.965,123.99,123.94,123.94,307999999.0
2008-12-19 22:44:00,123.945,123.95,123.92,123.92,236800000.0
2008-12-19 22:45:00,123.925,123.93,123.875,123.88,1084600000.0
2008-12-19 22:46:00,123.845,123.865,123.79,123.8,151100000.0
2008-12-19 22:47:00,123.8,123.91,123.775,123.775,260800000.0
2008-12-19 22:48:00,123.775,123.78,123.7,123.775,381600000.0
2008-12-19 22:49:00,123.75,123.75,123.7,123.715,254000000.0
2008-12-19 22:50:00,123.72,123.76,123.7,123.71,311799998.0
2008-12-19 22:51:00,123.735,123.765,123.715,123.73,201800000.0
2008-12-19 22:52:00,123.74,123.83,123.72,123.83,272200000.0
2008-12-19 22:53:00,123.825,123.925,123.79,123.925,378400000.0
2008-12-19 22:54:00,123.94,123.955,123.895,123.94,353200000.0
2008-12-19 22:55:00,123.94,124.01,123.915,123.94,442800000.0
2008-12-19 22:56:00,123.94,123.94,123.86,123.935,238800000.0
2008-12-19 22:57:00,123.95,124.015,123.95,123.98,247600000.0
2008-12-19 22:58:00,123.98,124.0,123.965,123.97,160200000.0
2008-12-19 22:59:00,123.97,124.04,123.97,124.02,289000000.0
2008-12-19 23:00:00,124.01,124.025,123.975,124.025,136200000.0
2008-12-19 23:01:00,124.025,124.04,123.995,124.0,344000000.0
2008-12-19 23:02:00,124.0,124.0,123.945,123.96,67600000.0
2008-12-19 23:03:00,123.935,123.945,123.925,123.94,195200000.0
2008-12-19 23:04:00,123.94,123.95,123.93,123.94,290000000.0
2008-12-19 23:05:00,123.94,123.97,123.935,123.94,196800000.0
2008-12-19 23:06:00,123.94,123.965,123.935,123.945,242000000.0
2008-12-19 23:07:00,123.94,123.955,123.94,123.955,100800000.0
2008-12-19 23:08:00,123.955,123.965,123.94,123.955,215600000.0
2008-12-19 23:09:00,123.95,123.96,123.94,123.945,184000000.0
2008-12-19 23:10:00,123.945,123.955,123.94,123.945,182400000.0
2008-12-19 23:11:00,123.94,123.955,123.94,123.945,100800000.0
2008-12-19 23:12:00,123.95,123.995,123.94,123.995,257600000.0
2008-12-19 23:13:00,123.995,124.06,123.98,124.035,191000000.0
2008-12-19 23:14:00,124.045,124.065,124.02,124.05,346600000.0
2008-12-19 23:15:00,124.05,124.075,124.02,124.065,343600000.0
2008-12-19 23:16:00,124.065,124.08,124.055,124.075,92000000.0
2008-12-19 23:17:00,124.09,124.09,124.025,124.04,167400002.0
2008-12-19 23:18:00,124.04,124.17,124.04,124.155,485000001.0
2008-12-19 23:19:00,124.155,124.155,124.14,124.14,148800000.0
2008-12-19 23:20:00,124.13,124.135,124.1,124.13,72800000.0
2008-12-19 23:21:00,124.14,124.17,124.135,124.135,230400000.0
2008-12-19 23:22:00,124.13,124.155,124.125,124.14,257800000.0
2008-12-19 23:23:00,124.15,124.155,124.13,124.15,195400000.0
2008-12-19 23:24:00,124.155,124.165,124.085,124.145,291800000.0
2008-12-19 23:25:00,124.14,124.165,124.12,124.12,478600000.0
2008-12-19 23:26:00,124.12,124.17,124.11,124.165,408200000.0
2008-12-19 23:27:00,124.18,124.18,124.13,124.13,333600000.0
2008-12-19 23:28:00,124.13,124.135,124.13,124.13,80000000.0
2008-12-19 23:29:00,124.13,124.145,124.085,124.085,303399999.0
2008-12-19 23:30:00,124.12,124.17,124.06,124.17,331400001.0
2008-12-19 23:31:00,124.155,124.195,124.13,124.18,395200001.0
2008-12-19 23:32:00,124.18,124.265,124.18,124.255,169000000.0
2008-12-19 23:33:00,124.21,124.245,124.205,124.205,168000000.0
2008-12-19 23:34:00,124.2,124.305,124.185,124.295,136000000.0
2008-12-19 23:35:00,124.32,124.325,124.235,124.285,252000000.0
2008-12-19 23:36:00,124.285,124.295,124.24,124.295,212800000.0
2008-12-19 23:37:00,124.29,124.3,124.23,124.285,283200000.0
2008-12-19 23:38:00,124.275,124.3,124.275,124.3,70800000.0
2008-12-19 23:39:00,124.31,124.31,124.295,124.295,32000000.0
2008-12-19 23:40:00,124.29,124.295,124.26,124.275,86600000.0
2008-12-19 23:41:00,124.28,124.355,124.28,124.35,210000000.0
2008-12-19 23:42:00,124.35,124.35,124.34,124.34,56000000.0
2008-12-19 23:43:00,124.34,124.34,124.32,124.32,152000000.0
2008-12-19 23:44:00,124.32,124.32,124.3,124.305,136000000.0
2008-12-19 23:45:00,124.315,124.405,124.31,124.385,461200000.0
2008-12-19 23:46:00,124.38,124.385,124.34,124.34,212800000.0
2008-12-19 23:47:00,124.34,124.345,124.33,124.345,31200000.0
2008-12-19 23:48:00,124.345,124.36,124.295,124.345,255200000.0
2008-12-19 23:49:00,124.37,124.385,124.35,124.37,172000000.0
2008-12-19 23:50:00,124.385,124.395,124.37,124.38,64000000.0
2008-12-19 23:51:00,124.37,124.395,124.295,124.33,206400000.0
2008-12-19 23:52:00,124.355,124.365,124.295,124.345,155200000.0
2008-12-19 23:53:00,124.37,124.375,124.36,124.36,32000000.0
2008-12-19 23:54:00,124.375,124.39,124.33,124.355,97600000.0
2008-12-19 23:55:00,124.38,124.39,124.325,124.345,224000000.0
2008-12-19 23:56:00,124.355,124.365,124.31,124.33,176800000.0
2008-12-19 23:57:00,124.265,124.31,124.265,124.28,81600000.0
2008-12-19 23:58:00,124.28,124.315,124.155,124.17,157600000.0
2008-12-19 23:59:00,124.18,124.225,124.125,124.21,334000000.0
2008-12-22 00:00:00,124.135,124.135,124.08,124.085,158400000.0
2008-12-22 00:01:00,124.085,124.09,124.045,124.05,131200000.0
2008-12-22 00:02:00,124.05,124.08,124.005,124.005,74400000.0
2008-12-22 00:03:00,124.01,124.01,124.01,124.01,2400000.0
2008-12-22 00:04:00,124.01,124.02,124.01,124.02,13600000.0
2008-12-22 00:05:00,124.02,124.02,124.02,124.02,2400000.0
2008-12-22 00:06:00,124.29,124.29,124.28,124.28,20000000.0
2008-12-22 00:07:00,124.02,124.035,124.02,124.035,20000000.0
2008-12-22 00:08:00,124.03,124.03,123.995,124.005,120000000.0
2008-12-22 00:09:00,124.01,124.01,124.0,124.0,81600000.0
2008-12-22 00:10:00,124.0,124.0,124.0,124.0,312000000.0
2008-12-22 00:11:00,124.0,124.0,123.98,123.995,176000000.0
2008-12-22 00:12:00,124.0,124.0,123.975,123.975,104000000.0
2008-12-22 00:13:00,123.995,124.05,123.975,124.05,477600016.0
2008-12-22 00:14:00,124.065,124.065,124.065,124.065,16000000.0
2008-12-22 00:15:00,124.06,124.075,124.06,124.065,20000000.0
2008-12-22 00:16:00,124.09,124.125,124.09,124.125,32800000.0
2008-12-22 00:17:00,124.135,124.14,124.1,124.1,151200004.0
2008-12-22 00:18:00,124.1,124.11,124.1,124.105,57600001.0
2008-12-22 00:19:00,124.12,124.135,124.115,124.115,18400000.0
2008-12-22 00:20:00,124.125,124.13,124.09,124.1,123200005.0
2008-12-22 00:21:00,124.11,124.11,124.11,124.11,4000000.0
2008-12-22 00:22:00,124.1,124.1,124.1,124.1,19200001.0
2008-12-22 00:23:00,124.105,124.105,124.105,124.105,4000000.0
2008-12-22 00:24:00,124.1,124.12,124.1,124.12,31200001.0
2008-12-22 00:25:00,124.13,124.13,124.09,124.09,35200001.0
2008-12-22 00:26:00,124.105,124.12,124.105,124.115,20800000.0
2008-12-22 00:27:00,124.12,124.12,124.105,124.105,552800000.0
2008-12-22 00:28:00,124.1,124.12,124.1,124.11,50400002.0
2008-12-22 00:29:00,124.1,124.175,124.1,124.165,48000001.0
2008-12-22 00:30:00,124.17,124.19,124.17,124.18,16800000.0
2008-12-22 00:31:00,124.18,124.18,124.18,124.18,2400000.0
2008-12-22 00:32:00,124.49,124.5,124.48,124.48,68000000.0
2008-12-22 00:33:00,124.17,124.29,124.085,124.28,68000000.0
2008-12-22 00:34:00,124.295,124.305,124.225,124.245,48000000.0
2008-12-22 00:35:00,124.52,124.52,124.5,124.51,32000000.0
2008-12-22 00:36:00,124.23,124.23,124.23,124.23,32000000.0
2008-12-22 00:37:00,124.23,124.23,124.23,124.23,64000000.0
2008-12-22 00:38:00,124.23,124.23,124.23,124.23,16000000.0
2008-12-22 00:39:00,124.23,124.23,124.23,124.23,64800000.0
2008-12-22 00:40:00,124.51,124.51,124.48,124.49,40000000.0
2008-12-22 00:41:00,124.23,124.23,124.22,124.23,40000000.0
2008-12-22 00:42:00,124.48,124.56,124.47,124.56,32000000.0
2008-12-22 00:43:00,124.23,124.23,124.22,124.22,32000000.0
2008-12-22 00:44:00,124.55,124.58,124.55,124.58,16000000.0
2008-12-22 00:45:00,124.22,124.23,124.22,124.23,16000000.0
2008-12-22 00:46:00,124.23,124.23,124.22,124.23,56000000.0
2008-12-22 00:47:00,124.23,124.23,124.23,124.23,16000000.0
2008-12-22 00:48:00,124.23,124.23,124.23,124.23,56000000.0
2008-12-22 00:49:00,124.205,124.22,124.205,124.21,19200000.0
2008-12-22 00:50:00,124.21,124.21,124.21,124.21,3200000.0
2008-12-22 00:51:00,124.8,124.8,124.73,124.77,33600000.0
2008-12-22 00:52:00,124.22,124.23,124.205,124.21,33600000.0
2008-12-22 00:53:00,124.21,124.23,124.205,124.22,85200000.0
2008-12-22 00:54:00,124.22,124.22,124.215,124.215,16000000.0
2008-12-22 00:55:00,124.215,124.23,124.205,124.21,102400000.0
2008-12-22 00:56:00,124.21,124.23,124.175,124.2,222400000.0
2008-12-22 00:57:00,124.205,124.23,124.175,124.23,243200000.0
2008-12-22 00:58:00,124.23,124.23,124.195,124.225,137600000.0
2008-12-22 00:59:00,124.21,124.27,124.21,124.265,104800000.0
2008-12-22 01:00:00,124.26,124.26,124.26,124.26,112000000.0
2008-12-22 01:01:00,124.26,124.265,124.255,124.255,32000000.0
2008-12-22 01:02:00,124.26,124.26,124.26,124.26,8000000.0
2008-12-22 01:03:00,124.265,124.265,124.265,124.265,8000000.0
2008-12-22 01:04:00,124.27,124.28,124.265,124.275,72000000.0
2008-12-22 01:05:00,125.01,125.07,125.01,125.07,57000000.0
2008-12-22 01:06:00,125.08,125.23,125.07,125.22,57000000.0
2008-12-22 01:07:00,124.27,124.28,124.255,124.275,57000000.0
2008-12-22 01:08:00,124.28,124.285,124.28,124.285,16000000.0
2008-12-22 01:09:00,124.275,124.275,124.275,124.275,8000000.0
2008-12-22 01:10:00,125.14,125.22,125.14,125.22,8000000.0
2008-12-22 01:11:00,125.21,125.23,125.21,125.22,8000000.0
2008-12-22 01:12:00,124.28,124.28,124.28,124.28,8000000.0
2008-12-22 01:13:00,125.25,125.39,125.25,125.37,65400000.0
2008-12-22 01:14:00,124.275,124.28,124.265,124.265,65400000.0
2008-12-22 01:15:00,124.275,124.275,124.265,124.265,10200000.0
2008-12-22 01:16:00,124.265,124.275,124.265,124.265,44800000.0
2008-12-22 01:17:00,124.265,124.275,124.265,124.27,27800000.0
2008-12-22 01:18:00,124.285,124.3,124.28,124.28,187000000.0
2008-12-22 01:19:00,124.3,124.375,124.3,124.365,100000000.0
2008-12-22 01:20:00,124.365,124.365,124.365,124.365,8000000.0
2008-12-22 01:21:00,124.355,124.355,124.355,124.355,112000000.0
2008-12-22 01:22:00,124.355,124.355,124.34,124.355,115600000.0
2008-12-22 01:23:00,124.36,124.395,124.36,124.39,80000000.0
2008-12-22 01:24:00,124.395,124.43,124.385,124.43,263200000.0
2008-12-22 01:25:00,124.43,124.46,124.41,124.45,272000000.0
2008-12-22 01:26:00,124.445,124.465,124.445,124.46,90000000.0
2008-12-22 01:27:00,124.465,124.465,124.44,124.455,65599999.0
2008-12-22 01:28:00,124.455,124.515,124.445,124.515,418200000.0
2008-12-22 01:29:00,124.515,124.515,124.495,124.51,112000000.0
2008-12-22 01:30:00,124.51,124.51,124.51,124.51,8000000.0
2008-12-22 01:31:00,124.51,124.51,124.51,124.51,32000000.0
2008-12-22 01:32:00,124.515,124.515,124.46,124.49,47200000.0
2008-12-22 01:33:00,124.49,124.565,124.49,124.555,199800000.0
2008-12-22 01:34:00,124.555,124.565,124.555,124.565,36200000.0
2008-12-22 01:35:00,124.565,124.565,124.5,124.515,34000000.0
2008-12-22 01:36:00,124.525,124.525,124.51,124.51,73400000.0
2008-12-22 01:37:00,124.51,124.52,124.51,124.52,46400000.0
2008-12-22 01:38:00,124.52,124.52,124.49,124.52,14200000.0
2008-12-22 01:39:00,124.52,124.52,124.495,124.515,28200000.0
2008-12-22 01:40:00,124.52,124.52,124.51,124.51,16000000.0
2008-12-22 01:41:00,124.51,124.52,124.51,124.52,97000000.0
2008-12-22 01:42:00,124.52,124.56,124.51,124.56,174000000.0
2008-12-22 01:43:00,124.56,124.56,124.525,124.555,220400000.0
2008-12-22 01:44:00,124.56,124.58,124.555,124.58,114000000.0
2008-12-22 01:45:00,124.58,124.6,124.58,124.595,114400000.0
2008-12-22 01:46:00,124.595,124.605,124.585,124.605,125600000.0
2008-12-22 01:47:00,124.595,124.67,124.58,124.67,521800000.0
2008-12-22 01:48:00,124.655,124.675,124.645,124.665,240200000.0
2008-12-22 01:49:00,124.66,124.67,124.66,124.67,88400000.0
2008-12-22 01:50:00,124.665,124.81,124.66,124.77,403000001.0
2008-12-22 01:51:00,124.775,124.785,124.725,124.785,250800000.0
2008-12-22 01:52:00,124.77,124.84,124.76,124.84,120400000.0
2008-12-22 01:53:00,124.84,124.895,124.84,124.895,221400000.0
2008-12-22 01:54:00,124.92,125.005,124.91,124.985,626000000.0
2008-12-22 01:55:00,124.99,125.01,124.94,124.97,122800000.0
2008-12-22 01:56:00,124.97,124.995,124.97,124.97,126800000.0
2008-12-22 01:57:00,124.965,124.97,124.96,124.96,17800000.0
2008-12-22 01:58:00,124.96,124.985,124.96,124.98,75000000.0
2008-12-22 01:59:00,124.985,125.07,124.98,125.065,178400000.0
2008-12-22 02:00:00,125.065,125.125,125.065,125.115,159400000.0
2008-12-22 02:01:00,125.125,125.165,125.115,125.165,118800000.0
2008-12-22 02:02:00,125.165,125.21,125.15,125.21,215699999.0
2008-12-22 02:03:00,125.21,125.21,125.01,125.025,207800000.0
2008-12-22 02:04:00,125.02,125.02,125.0,125.02,220800000.0
2008-12-22 02:05:00,125.025,125.08,125.015,125.08,226000000.0
2008-12-22 02:06:00,125.08,125.22,125.05,125.22,505600000.0
2008-12-22 02:07:00,125.22,125.22,125.11,125.145,285600001.0
2008-12-22 02:08:00,125.14,125.145,125.115,125.14,144000000.0
2008-12-22 02:09:00,125.14,125.145,125.135,125.145,28000000.0
2008-12-22 02:10:00,125.15,125.225,125.135,125.21,180200000.0
2008-12-22 02:11:00,125.2,125.23,125.2,125.225,134600000.0
2008-12-22 02:12:00,125.23,125.29,125.21,125.255,228800000.0
2008-12-22 02:13:00,125.25,125.405,125.25,125.35,491000000.0
2008-12-22 02:14:00,125.35,125.405,125.35,125.39,157400000.0
2008-12-22 02:15:00,125.39,125.405,125.385,125.4,143600000.0
2008-12-22 02:16:00,125.39,125.39,125.285,125.37,332800000.0
2008-12-22 02:17:00,125.37,125.42,125.37,125.42,189400000.0
2008-12-22 02:18:00,125.425,125.54,125.425,125.54,298800000.0
2008-12-22 02:19:00,125.54,125.54,125.5,125.5,188000000.0
2008-12-22 02:20:00,125.5,125.5,125.335,125.38,202400000.0
2008-12-22 02:21:00,125.38,125.44,125.37,125.435,257400000.0
2008-12-22 02:22:00,125.435,125.505,125.42,125.505,151200000.0
2008-12-22 02:23:00,125.505,125.535,125.495,125.52,179600000.0
2008-12-22 02:24:00,125.525,125.75,125.525,125.75,289600000.0
2008-12-22 02:25:00,125.74,125.81,125.69,125.8,412200000.0
2008-12-22 02:26:00,125.8,125.815,125.775,125.78,288200000.0
2008-12-22 02:27:00,125.805,125.84,125.785,125.8,306800000.0
2008-12-22 02:28:00,125.815,125.83,125.795,125.82,209200000.0
2008-12-22 02:29:00,125.82,125.835,125.75,125.79,285800000.0
2008-12-22 02:30:00,125.8,125.845,125.79,125.835,176200000.0
2008-12-22 02:31:00,125.835,126.015,125.83,125.98,331800000.0
2008-12-22 02:32:00,125.98,125.995,125.98,125.985,106000000.0
2008-12-22 02:33:00,125.985,126.025,125.89,125.96,223400000.0
2008-12-22 02:34:00,125.89,125.9,125.875,125.89,153400000.0
2008-12-22 02:35:00,125.89,125.89,125.72,125.73,242000000.0
2008-12-22 02:36:00,125.705,125.845,125.705,125.83,385600000.0
2008-12-22 02:37:00,125.83,125.84,125.8,125.83,105400000.0
2008-12-22 02:38:00,125.83,125.83,125.695,125.73,91400000.0
2008-12-22 02:39:00,125.715,125.75,125.635,125.67,296400000.0
2008-12-22 02:40:00,125.67,125.71,125.625,125.645,146000000.0
2008-12-22 02:41:00,125.65,125.66,125.61,125.615,234000000.0
2008-12-22 02:42:00,125.62,125.71,125.6,125.69,176600000.0
2008-12-22 02:43:00,125.69,125.755,125.685,125.735,111800000.0
2008-12-22 02:44:00,125.74,125.81,125.74,125.81,81600000.0
2008-12-22 02:45:00,125.81,125.885,125.805,125.855,281800000.0
2008-12-22 02:46:00,125.84,125.86,125.815,125.83,175400000.0
2008-12-22 02:47:00,125.83,125.925,125.82,125.91,259600000.0
2008-12-22 02:48:00,125.91,125.945,125.885,125.895,267400000.0
2008-12-22 02:49:00,125.905,125.95,125.89,125.945,210000000.0
2008-12-22 02:50:00,125.94,125.95,125.86,125.895,229400000.0
2008-12-22 02:51:00,125.895,125.92,125.885,125.9,71000000.0
2008-12-22 02:52:00,125.9,125.9,125.815,125.87,134400000.0
2008-12-22 02:53:00,125.875,125.925,125.87,125.91,283200000.0
2008-12-22 02:54:00,125.91,125.915,125.835,125.855,421600000.0
2008-12-22 02:55:00,125.87,125.895,125.83,125.875,322400000.0
2008-12-22 02:56:00,125.885,125.9,125.85,125.89,307800000.0
2008-12-22 02:57:00,125.89,126.01,125.89,125.975,385600000.0
2008-12-22 02:58:00,125.99,126.05,125.965,126.015,276000000.0
2008-12-22 02:59:00,126.005,126.005,125.93,125.975,118600000.0
2008-12-22 03:00:00,125.965,126.06,125.965,126.05,121600000.0
2008-12-22 03:01:00,126.045,126.07,125.995,126.06,456200000.0
2008-12-22 03:02:00,126.06,126.08,126.05,126.06,199400000.0
2008-12-22 03:03:00,126.06,126.125,126.055,126.055,316200000.0
2008-12-22 03:04:00,126.055,126.055,125.995,126.03,258200002.0
2008-12-22 03:05:00,126.03,126.045,126.015,126.025,107200000.0
2008-12-22 03:06:00,126.025,126.075,126.025,126.06,56800000.0
2008-12-22 03:07:00,126.06,126.065,126.06,126.065,35200000.0
2008-12-22 03:08:00,126.065,126.065,126.065,126.065,31000000.0
2008-12-22 03:09:00,126.065,126.065,126.065,126.065,47000000.0
2008-12-22 03:10:00,126.065,126.065,126.065,126.065,24000000.0
2008-12-22 03:11:00,126.065,126.065,126.065,126.065,11000000.0
2008-12-22 03:12:00,126.065,126.065,126.065,126.065,16000000.0
2008-12-22 03:13:00,126.065,126.065,125.98,125.985,59600000.0
2008-12-22 03:14:00,125.98,126.015,125.98,126.01,331600001.0
2008-12-22 03:15:00,126.015,126.015,125.93,125.935,501200000.0
2008-12-22 03:16:00,125.94,125.95,125.92,125.945,378800000.0
2008-12-22 03:17:00,125.94,125.95,125.925,125.945,227200000.0
2008-12-22 03:18:00,125.945,125.96,125.9,125.9,375000000.0
2008-12-22 03:19:00,125.89,125.89,125.75,125.765,630600001.0
2008-12-22 03:20:00,125.77,125.78,125.66,125.7,481200000.0
2008-12-22 03:21:00,125.69,125.7,125.565,125.575,955200003.0
2008-12-22 03:22:00,125.575,125.58,125.54,125.555,433200002.0
2008-12-22 03:23:00,125.555,125.56,125.515,125.535,320600000.0
2008-12-22 03:24:00,125.525,125.545,125.51,125.545,235800000.0
2008-12-22 03:25:00,125.545,125.59,125.52,125.59,495000000.0
2008-12-22 03:26:00,125.59,125.635,125.59,125.625,238800000.0
2008-12-22 03:27:00,125.635,125.745,125.635,125.735,166400000.0
2008-12-22 03:28:00,125.735,125.755,125.69,125.755,348600000.0
2008-12-22 03:29:00,125.745,125.775,125.72,125.755,502800000.0
2008-12-22 03:30:00,125.755,125.77,125.755,125.76,142000000.0
2008-12-22 03:31:00,125.76,125.785,125.76,125.77,120400000.0
2008-12-22 03:32:00,125.77,125.805,125.74,125.79,213200000.0
2008-12-22 03:33:00,125.79,125.79,125.71,125.72,326400000.0
2008-12-22 03:34:00,125.72,125.72,125.695,125.7,239800000.0
2008-12-22 03:35:00,125.7,125.73,125.7,125.73,130600000.0
2008-12-22 03:36:00,125.74,125.75,125.74,125.75,25000000.0
2008-12-22 03:37:00,125.75,125.76,125.715,125.76,13600000.0
2008-12-22 03:38:00,125.76,125.76,125.69,125.71,173400000.0
2008-12-22 03:39:00,125.715,125.725,125.695,125.705,264000000.0
2008-12-22 03:40:00,125.705,125.705,125.69,125.69,190000000.0
2008-12-22 03:41:00,125.69,125.69,125.635,125.655,115800000.0
2008-12-22 03:42:00,125.645,125.655,125.645,125.645,179200000.0
2008-12-22 03:43:00,125.645,125.655,125.64,125.65,236400000.0
2008-12-22 03:44:00,125.655,125.655,125.63,125.63,565600000.0
2008-12-22 03:45:00,125.585,125.6,125.585,125.6,166800000.0
2008-12-22 03:46:00,125.6,125.605,125.59,125.59,24400000.0
2008-12-22 03:47:00,125.6,125.615,125.6,125.615,72200000.0
2008-12-22 03:48:00,125.615,125.62,125.59,125.59,88600000.0
2008-12-22 03:49:00,125.59,125.62,125.59,125.62,103600000.0
2008-12-22 03:50:00,125.62,125.625,125.6,125.61,273199999.0
2008-12-22 03:51:00,125.605,125.615,125.595,125.6,257999999.0
2008-12-22 03:52:00,125.6,125.6,125.545,125.56,189800000.0
2008-12-22 03:53:00,125.565,125.58,125.545,125.55,211200000.0
2008-12-22 03:54:00,125.565,125.565,125.55,125.55,205600000.0
2008-12-22 03:55:00,125.55,125.58,125.55,125.57,92800000.0
2008-12-22 03:56:00,125.565,125.565,125.55,125.55,115600000.0
2008-12-22 03:57:00,125.55,125.57,125.55,125.55,284800000.0
2008-12-22 03:58:00,125.55,125.565,125.55,125.55,162400000.0
2008-12-22 03:59:00,125.55,125.565,125.515,125.54,269200000.0
2008-12-22 04:00:00,125.515,125.555,125.495,125.495,531200000.0
2008-12-22 04:01:00,125.495,125.5,125.465,125.465,511600000.0
2008-12-22 04:02:00,125.465,125.49,125.42,125.43,277599999.0
2008-12-22 04:03:00,125.43,125.55,125.43,125.55,822799996.0
2008-12-22 04:04:00,125.545,125.59,125.52,125.54,412400000.0
2008-12-22 04:05:00,125.54,125.565,125.52,125.52,480000000.0
2008-12-22 04:06:00,125.52,125.545,125.515,125.535,203800000.0
2008-12-22 04:07:00,125.535,125.57,125.525,125.53,458400000.0
2008-12-22 04:08:00,125.535,125.535,125.425,125.455,386400000.0
2008-12-22 04:09:00,125.465,125.49,125.445,125.47,676599992.0
2008-12-22 04:10:00,125.47,125.505,125.47,125.505,443400002.0
2008-12-22 04:11:00,125.505,125.565,125.48,125.52,309000000.0
2008-12-22 04:12:00,125.525,125.555,125.525,125.54,264800000.0
2008-12-22 04:13:00,125.54,125.57,125.535,125.555,284400000.0
2008-12-22 04:14:00,125.55,125.565,125.53,125.545,447799999.0
2008-12-22 04:15:00,125.55,125.61,125.55,125.595,557600000.0
2008-12-22 04:16:00,125.595,125.68,125.595,125.655,656399999.0
2008-12-22 04:17:00,125.655,125.67,125.62,125.66,255200000.0
2008-12-22 04:18:00,125.665,125.665,125.655,125.665,98600000.0
2008-12-22 04:19:00,125.665,125.675,125.64,125.66,386199998.0
2008-12-22 04:20:00,125.66,125.705,125.66,125.695,301800000.0
2008-12-22 04:21:00,125.705,125.77,125.68,125.73,411999999.0
2008-12-22 04:22:00,125.715,125.785,125.71,125.775,461200000.0
2008-12-22 04:23:00,125.775,125.82,125.765,125.81,286200000.0
2008-12-22 04:24:00,125.805,125.81,125.775,125.805,810799997.0
2008-12-22 04:25:00,125.795,125.81,125.745,125.75,448000000.0
2008-12-22 04:26:00,125.75,125.795,125.705,125.78,653800009.0
2008-12-22 04:27:00,125.795,125.88,125.76,125.86,794000000.0
2008-12-22 04:28:00,125.835,125.875,125.835,125.865,604600000.0
2008-12-22 04:29:00,125.865,125.87,125.825,125.84,363000000.0
2008-12-22 04:30:00,125.84,125.88,125.825,125.85,550199999.0
2008-12-22 04:31:00,125.85,125.85,125.84,125.845,265999999.0
2008-12-22 04:32:00,125.845,125.865,125.765,125.77,147400000.0
2008-12-22 04:33:00,125.77,125.795,125.77,125.79,406000000.0
2008-12-22 04:34:00,125.785,125.845,125.78,125.81,531600000.0
2008-12-22 04:35:00,125.81,125.81,125.74,125.75,60400000.0
2008-12-22 04:36:00,125.75,125.79,125.735,125.755,252400000.0
2008-12-22 04:37:00,125.77,125.78,125.74,125.74,145000000.0
2008-12-22 04:38:00,125.75,125.75,125.66,125.66,256800000.0
2008-12-22 04:39:00,125.66,125.695,125.66,125.68,312800000.0
2008-12-22 04:40:00,125.68,125.715,125.675,125.715,255600000.0
2008-12-22 04:41:00,125.705,125.735,125.695,125.725,264800000.0
2008-12-22 04:42:00,125.73,125.77,125.73,125.76,176800000.0
2008-12-22 04:43:00,125.77,125.845,125.76,125.77,318199998.0
2008-12-22 04:44:00,125.77,125.78,125.77,125.77,278399994.0
2008-12-22 04:45:00,125.77,125.785,125.77,125.77,661599983.0
2008-12-22 04:46:00,125.77,125.77,125.77,125.77,603199971.0
2008-12-22 04:47:00,125.77,125.775,125.77,125.77,568799978.0
2008-12-22 04:48:00,125.77,125.77,125.77,125.77,836799962.0
2008-12-22 04:49:00,125.77,125.825,125.77,125.795,337600001.0
2008-12-22 04:50:00,125.795,125.815,125.795,125.805,104600000.0
2008-12-22 04:51:00,125.805,125.82,125.795,125.815,221800000.0
2008-12-22 04:52:00,125.82,125.845,125.815,125.82,131800000.0
2008-12-22 04:53:00,125.82,125.82,125.74,125.74,358600000.0
2008-12-22 04:54:00,125.74,125.815,125.74,125.81,716800001.0
2008-12-22 04:55:00,125.81,125.855,125.8,125.855,305200000.0
2008-12-22 04:56:00,125.855,125.86,125.84,125.85,347399999.0
2008-12-22 04:57:00,125.85,125.855,125.78,125.81,354000000.0
2008-12-22 04:58:00,125.81,125.825,125.81,125.82,363200000.0
2008-12-22 04:59:00,125.82,125.855,125.805,125.85,273599999.0
2008-12-22 05:00:00,125.845,125.875,125.84,125.865,484800000.0
2008-12-22 05:01:00,125.865,125.865,125.825,125.845,344800000.0
2008-12-22 05:02:00,125.845,125.865,125.84,125.86,209600000.0
2008-12-22 05:03:00,125.865,125.87,125.845,125.855,268800000.0
2008-12-22 05:04:00,125.855,125.855,125.75,125.765,304399999.0
2008-12-22 05:05:00,125.775,125.805,125.775,125.8,425600000.0
2008-12-22 05:06:00,125.8,125.82,125.79,125.805,554799999.0
2008-12-22 05:07:00,125.805,125.815,125.805,125.805,96000000.0
2008-12-22 05:08:00,125.8,125.8,125.765,125.765,309800000.0
2008-12-22 05:09:00,125.765,125.77,125.765,125.77,52400000.0
2008-12-22 05:10:00,125.775,125.775,125.71,125.73,531999997.0
2008-12-22 05:11:00,125.73,125.765,125.71,125.765,468399995.0
2008-12-22 05:12:00,125.77,125.78,125.745,125.75,264000000.0
2008-12-22 05:13:00,125.755,125.77,125.75,125.75,194600000.0
2008-12-22 05:14:00,125.75,125.775,125.75,125.775,319799999.0
2008-12-22 05:15:00,125.77,125.805,125.77,125.805,230200000.0
2008-12-22 05:16:00,125.805,125.885,125.805,125.875,610400000.0
2008-12-22 05:17:00,125.87,125.875,125.85,125.85,335200000.0
2008-12-22 05:18:00,125.845,125.865,125.835,125.835,810799995.0
2008-12-22 05:19:00,125.83,125.845,125.795,125.795,392400000.0
2008-12-22 05:20:00,125.805,125.805,125.78,125.78,319599998.0
2008-12-22 05:21:00,125.79,125.795,125.745,125.78,147800000.0
2008-12-22 05:22:00,125.78,125.78,125.745,125.76,86800000.0
2008-12-22 05:23:00,125.77,125.78,125.755,125.78,122600000.0
2008-12-22 05:24:00,125.78,125.815,125.78,125.81,178200000.0
2008-12-22 05:25:00,125.81,125.84,125.795,125.825,401800000.0
2008-12-22 05:26:00,125.83,125.835,125.81,125.835,207200000.0
2008-12-22 05:27:00,125.835,125.86,125.82,125.86,563400000.0
2008-12-22 05:28:00,125.865,125.915,125.8,125.825,721200002.0
2008-12-22 05:29:00,125.825,125.85,125.825,125.845,80000000.0
2008-12-22 05:30:00,125.85,125.85,125.81,125.84,434200002.0
2008-12-22 05:31:00,125.84,125.955,125.83,125.89,875599999.0
2008-12-22 05:32:00,125.89,125.89,125.83,125.845,353800000.0
2008-12-22 05:33:00,125.845,125.875,125.845,125.865,265600000.0
2008-12-22 05:34:00,125.865,125.9,125.855,125.89,397600000.0
2008-12-22 05:35:00,125.89,125.89,125.875,125.885,122799999.0
2008-12-22 05:36:00,125.885,125.905,125.885,125.9,277400000.0
2008-12-22 05:37:00,125.895,125.9,125.89,125.89,116400000.0
2008-12-22 05:38:00,125.895,125.9,125.89,125.9,325000000.0
2008-12-22 05:39:00,125.9,125.92,125.855,125.89,470800000.0
2008-12-22 05:40:00,125.9,125.915,125.9,125.905,92800000.0
2008-12-22 05:41:00,125.905,125.92,125.885,125.905,331199998.0
2008-12-22 05:42:00,125.905,125.905,125.885,125.9,84000000.0
2008-12-22 05:43:00,125.9,125.935,125.885,125.935,205600000.0
2008-12-22 05:44:00,125.93,125.935,125.925,125.935,106400000.0
2008-12-22 05:45:00,125.935,125.965,125.905,125.945,647400000.0
2008-12-22 05:46:00,125.945,125.945,125.915,125.93,404000000.0
2008-12-22 05:47:00,125.925,125.925,125.905,125.915,226400000.0
2008-12-22 05:48:00,125.915,125.92,125.91,125.92,224000000.0
2008-12-22 05:49:00,125.92,125.96,125.905,125.94,524800000.0
2008-12-22 05:50:00,125.935,125.955,125.92,125.93,219200000.0
2008-12-22 05:51:00,125.93,125.94,125.915,125.915,132800000.0
2008-12-22 05:52:00,125.905,125.905,125.875,125.895,253600000.0
2008-12-22 05:53:00,125.89,125.9,125.89,125.89,24000000.0
2008-12-22 05:54:00,125.895,125.94,125.895,125.92,189600000.0
2008-12-22 05:55:00,125.925,125.93,125.9,125.92,566200000.0
2008-12-22 05:56:00,125.905,125.93,125.905,125.93,291000000.0
2008-12-22 05:57:00,125.925,125.96,125.895,125.94,343000001.0
2008-12-22 05:58:00,125.94,125.95,125.92,125.95,297000000.0
2008-12-22 05:59:00,125.945,125.95,125.925,125.945,140800000.0
2008-12-22 06:00:00,125.945,125.945,125.945,125.945,67800000.0
2008-12-22 06:01:00,125.945,125.95,125.93,125.95,190600000.0
2008-12-22 06:02:00,125.95,125.95,125.9,125.94,288399998.0
2008-12-22 06:03:00,125.94,125.94,125.94,125.94,2800000.0
2008-12-22 06:04:00,125.94,125.96,125.94,125.96,296400000.0
2008-12-22 06:05:00,125.965,126.01,125.955,125.985,325200000.0
2008-12-22 06:06:00,125.965,125.995,125.96,125.97,236800000.0
2008-12-22 06:07:00,125.97,125.99,125.96,125.99,413800000.0
2008-12-22 06:08:00,125.99,125.99,125.945,125.975,214400000.0
2008-12-22 06:09:00,125.975,125.98,125.965,125.98,169600000.0
2008-12-22 06:10:00,125.985,126.005,125.965,126.0,393400001.0
2008-12-22 06:11:00,125.995,125.995,125.98,125.98,64000000.0
2008-12-22 06:12:00,125.975,125.99,125.97,125.97,155200000.0
2008-12-22 06:13:00,125.955,125.955,125.95,125.95,21200000.0
2008-12-22 06:14:00,125.95,125.95,125.895,125.905,463600000.0
2008-12-22 06:15:00,125.905,125.905,125.845,125.86,138800000.0
2008-12-22 06:16:00,125.86,125.86,125.71,125.71,210000000.0
2008-12-22 06:17:00,125.71,125.815,125.71,125.795,385800000.0
2008-12-22 06:18:00,125.79,125.825,125.77,125.78,488800000.0
2008-12-22 06:19:00,125.8,125.81,125.75,125.76,253599999.0
2008-12-22 06:20:00,125.735,125.81,125.735,125.795,587000000.0
2008-12-22 06:21:00,125.795,125.8,125.755,125.76,456600000.0
2008-12-22 06:22:00,125.76,125.765,125.74,125.745,235200000.0
2008-12-22 06:23:00,125.75,125.77,125.73,125.77,279600000.0
2008-12-22 06:24:00,125.775,125.8,125.775,125.8,301400000.0
2008-12-22 06:25:00,125.775,125.78,125.775,125.78,23600000.0
2008-12-22 06:26:00,125.78,125.78,125.78,125.78,8000000.0
2008-12-22 06:27:00,125.78,125.79,125.77,125.775,291999999.0
2008-12-22 06:28:00,125.775,125.825,125.765,125.825,236800002.0
2008-12-22 06:29:00,125.825,125.905,125.815,125.835,539200007.0
2008-12-22 06:30:00,125.815,125.895,125.79,125.85,389400000.0
2008-12-22 06:31:00,125.785,125.8,125.775,125.775,216000000.0
2008-12-22 06:32:00,125.775,125.775,125.775,125.775,2400000.0
2008-12-22 06:33:00,125.775,125.78,125.72,125.72,546000000.0
2008-12-22 06:34:00,125.72,125.76,125.72,125.75,974199998.0
2008-12-22 06:35:00,125.75,125.75,125.56,125.59,978799999.0
2008-12-22 06:36:00,125.59,125.635,125.585,125.635,534600000.0
2008-12-22 06:37:00,125.64,125.655,125.625,125.635,292199999.0
2008-12-22 06:38:00,125.64,125.685,125.625,125.675,592399999.0
2008-12-22 06:39:00,125.67,125.7,125.67,125.7,137600000.0
2008-12-22 06:40:00,125.7,125.745,125.695,125.735,392200000.0
2008-12-22 06:41:00,125.725,125.76,125.725,125.75,130400000.0
2008-12-22 06:42:00,125.75,125.765,125.73,125.73,324800000.0
2008-12-22 06:43:00,125.73,125.735,125.73,125.73,109600000.0
2008-12-22 06:44:00,125.735,125.765,125.725,125.74,473800002.0
2008-12-22 06:45:00,125.74,125.745,125.735,125.735,71600000.0
2008-12-22 06:46:00,125.74,125.745,125.715,125.715,255200000.0
2008-12-22 06:47:00,125.715,125.72,125.715,125.715,141600000.0
2008-12-22 06:48:00,125.715,125.715,125.69,125.695,349600000.0
2008-12-22 06:49:00,125.7,125.765,125.695,125.765,299400000.0
2008-12-22 06:50:00,125.765,125.78,125.745,125.765,304000000.0
2008-12-22 06:51:00,125.765,125.775,125.745,125.77,264400000.0
2008-12-22 06:52:00,125.77,125.77,125.705,125.715,300400000.0
2008-12-22 06:53:00,125.715,125.735,125.71,125.73,260800000.0
2008-12-22 06:54:00,125.73,125.745,125.705,125.72,437200000.0
2008-12-22 06:55:00,125.715,125.72,125.7,125.7,285999999.0
2008-12-22 06:56:00,125.705,125.705,125.69,125.69,149599996.0
2008-12-22 06:57:00,125.69,125.71,125.69,125.705,167999998.0
2008-12-22 06:58:00,125.705,125.73,125.7,125.73,195200000.0
2008-12-22 06:59:00,125.735,125.735,125.73,125.735,64000000.0
2008-12-22 07:00:00,125.74,125.74,125.73,125.73,64000000.0
2008-12-22 07:01:00,125.73,125.765,125.73,125.765,103000000.0
2008-12-22 07:02:00,125.77,125.77,125.76,125.77,57600000.0
2008-12-22 07:03:00,125.77,125.77,125.72,125.72,63000000.0
2008-12-22 07:04:00,125.7,125.735,125.7,125.71,426600000.0
2008-12-22 07:05:00,125.705,125.71,125.695,125.705,164400000.0
2008-12-22 07:06:00,125.705,125.715,125.705,125.71,261200000.0
2008-12-22 07:07:00,125.71,125.72,125.7,125.7,359600000.0
2008-12-22 07:08:00,125.7,125.715,125.7,125.71,201600000.0
2008-12-22 07:09:00,125.71,125.735,125.705,125.72,92400000.0
2008-12-22 07:10:00,125.725,125.735,125.725,125.725,83400000.0
2008-12-22 07:11:00,125.725,125.735,125.725,125.735,142800000.0
2008-12-22 07:12:00,125.735,125.735,125.72,125.72,93600000.0
2008-12-22 07:13:00,125.72,125.73,125.72,125.73,54400000.0
2008-12-22 07:14:00,125.73,125.78,125.73,125.765,580000002.0
2008-12-22 07:15:00,125.765,125.9,125.765,125.9,784800002.0
2008-12-22 07:16:00,125.9,125.9,125.765,125.81,822800000.0
2008-12-22 07:17:00,125.82,125.82,125.75,125.765,729999999.0
2008-12-22 07:18:00,125.76,125.815,125.76,125.795,377799999.0
2008-12-22 07:19:00,125.795,125.805,125.795,125.805,397999999.0
2008-12-22 07:20:00,125.805,125.81,125.795,125.795,184800000.0
2008-12-22 07:21:00,125.795,125.805,125.79,125.805,261600000.0
2008-12-22 07:22:00,125.81,125.815,125.795,125.81,271399999.0
2008-12-22 07:23:00,125.82,125.875,125.82,125.835,553600000.0
2008-12-22 07:24:00,125.825,125.845,125.805,125.81,363600000.0
2008-12-22 07:25:00,125.81,125.81,125.78,125.805,218400000.0
2008-12-22 07:26:00,125.805,125.805,125.775,125.8,424400000.0
2008-12-22 07:27:00,125.8,125.815,125.795,125.81,286400000.0
2008-12-22 07:28:00,125.81,125.825,125.81,125.82,603399998.0
2008-12-22 07:29:00,125.83,125.89,125.82,125.87,637400000.0
2008-12-22 07:30:00,125.875,125.885,125.78,125.795,606000000.0
2008-12-22 07:31:00,125.795,125.83,125.78,125.81,977200000.0
2008-12-22 07:32:00,125.81,125.82,125.725,125.74,631400000.0
2008-12-22 07:33:00,125.74,125.775,125.725,125.765,625600000.0
2008-12-22 07:34:00,125.755,125.815,125.74,125.815,596800000.0
2008-12-22 07:35:00,125.81,125.88,125.81,125.835,478000000.0
2008-12-22 07:36:00,125.855,125.87,125.8,125.81,513999999.0
2008-12-22 07:37:00,125.795,125.9,125.775,125.89,794400000.0
2008-12-22 07:38:00,125.89,125.95,125.885,125.93,718400000.0
2008-12-22 07:39:00,125.925,125.925,125.89,125.895,280000000.0
2008-12-22 07:40:00,125.895,125.93,125.83,125.86,675200000.0
2008-12-22 07:41:00,125.86,125.9,125.835,125.87,500999999.0
2008-12-22 07:42:00,125.875,125.88,125.845,125.855,473999998.0
2008-12-22 07:43:00,125.855,125.865,125.795,125.81,485999999.0
2008-12-22 07:44:00,125.805,125.825,125.79,125.8,389199999.0
2008-12-22 07:45:00,125.795,125.83,125.755,125.765,498800000.0
2008-12-22 07:46:00,125.765,125.775,125.735,125.765,435400000.0
2008-12-22 07:47:00,125.765,125.795,125.74,125.78,480999999.0
2008-12-22 07:48:00,125.785,125.795,125.755,125.765,239800000.0
2008-12-22 07:49:00,125.765,125.89,125.765,125.855,538000000.0
2008-12-22 07:50:00,125.85,125.87,125.84,125.84,435199998.0
2008-12-22 07:51:00,125.84,125.85,125.84,125.845,147400000.0
2008-12-22 07:52:00,125.845,125.85,125.835,125.835,103000000.0
2008-12-22 07:53:00,125.835,125.835,125.795,125.83,159400000.0
2008-12-22 07:54:00,125.825,125.87,125.82,125.865,316000000.0
2008-12-22 07:55:00,125.875,125.9,125.865,125.9,177600000.0
2008-12-22 07:56:00,125.895,125.9,125.87,125.89,448400000.0
2008-12-22 07:57:00,125.895,125.905,125.885,125.885,393200000.0
2008-12-22 07:58:00,125.895,125.895,125.84,125.88,402400000.0
2008-12-22 07:59:00,125.875,125.905,125.865,125.89,498799999.0
2008-12-22 08:00:00,125.89,125.89,125.84,125.84,453599999.0
2008-12-22 08:01:00,125.84,125.84,125.755,125.755,534400000.0
2008-12-22 08:02:00,125.76,125.775,125.75,125.755,358999999.0
2008-12-22 08:03:00,125.755,125.83,125.755,125.795,334400000.0
2008-12-22 08:04:00,125.805,125.825,125.8,125.815,332800000.0
2008-12-22 08:05:00,125.81,125.85,125.81,125.82,223200000.0
2008-12-22 08:06:00,125.82,125.855,125.82,125.825,265200001.0
2008-12-22 08:07:00,125.825,125.845,125.825,125.835,187200000.0
2008-12-22 08:08:00,125.84,125.85,125.835,125.85,96000000.0
2008-12-22 08:09:00,125.855,125.86,125.85,125.85,174000000.0
2008-12-22 08:10:00,125.855,125.875,125.85,125.875,202400000.0
2008-12-22 08:11:00,125.87,125.875,125.835,125.85,298200000.0
2008-12-22 08:12:00,125.865,125.88,125.845,125.86,220200001.0
2008-12-22 08:13:00,125.86,125.89,125.83,125.83,291200000.0
2008-12-22 08:14:00,125.83,125.83,125.72,125.74,555999999.0
2008-12-22 08:15:00,125.745,125.795,125.745,125.765,340399999.0
2008-12-22 08:16:00,125.765,125.81,125.76,125.765,395600000.0
2008-12-22 08:17:00,125.765,125.775,125.73,125.77,489600000.0
2008-12-22 08:18:00,125.775,125.845,125.775,125.84,435199998.0
2008-12-22 08:19:00,125.84,125.855,125.81,125.845,511999999.0
2008-12-22 08:20:00,125.855,125.88,125.84,125.845,652199999.0
2008-12-22 08:21:00,125.845,125.855,125.815,125.835,203600000.0
2008-12-22 08:22:00,125.825,125.825,125.825,125.825,156800000.0
2008-12-22 08:23:00,125.83,125.86,125.825,125.83,538799992.0
2008-12-22 08:24:00,125.83,125.84,125.815,125.825,160800000.0
2008-12-22 08:25:00,125.825,125.835,125.82,125.835,56400000.0
2008-12-22 08:26:00,125.825,125.835,125.815,125.825,468599999.0
2008-12-22 08:27:00,125.825,125.86,125.82,125.85,346800000.0
2008-12-22 08:28:00,125.855,125.875,125.85,125.865,442000001.0
2008-12-22 08:29:00,125.86,125.93,125.83,125.915,893799999.0
2008-12-22 08:30:00,125.92,125.93,125.9,125.9,479600000.0
2008-12-22 08:31:00,125.9,125.915,125.85,125.865,729000000.0
2008-12-22 08:32:00,125.86,125.895,125.855,125.86,501599999.0
2008-12-22 08:33:00,125.86,125.87,125.78,125.79,510000001.0
2008-12-22 08:34:00,125.795,125.8,125.765,125.775,321600000.0
2008-12-22 08:35:00,125.775,125.785,125.755,125.755,264200001.0
2008-12-22 08:36:00,125.755,125.755,125.72,125.725,346400000.0
2008-12-22 08:37:00,125.73,125.765,125.73,125.745,263200000.0
2008-12-22 08:38:00,125.76,125.81,125.755,125.795,402399999.0
2008-12-22 08:39:00,125.795,125.825,125.785,125.815,325999997.0
2008-12-22 08:40:00,125.8,125.86,125.8,125.815,484000000.0
2008-12-22 08:41:00,125.815,125.815,125.75,125.78,209999999.0
2008-12-22 08:42:00,125.775,125.79,125.735,125.75,503999999.0
2008-12-22 08:43:00,125.755,125.77,125.745,125.75,348000000.0
2008-12-22 08:44:00,125.75,125.775,125.75,125.775,215600000.0
2008-12-22 08:45:00,125.79,125.855,125.775,125.855,499599999.0
2008-12-22 08:46:00,125.865,125.87,125.82,125.85,386400000.0
2008-12-22 08:47:00,125.85,125.87,125.84,125.855,259600000.0
2008-12-22 08:48:00,125.845,125.855,125.83,125.845,149200000.0
2008-12-22 08:49:00,125.855,125.865,125.8,125.82,305600000.0
2008-12-22 08:50:00,125.815,125.815,125.765,125.795,142000000.0
2008-12-22 08:51:00,125.78,125.825,125.77,125.81,196000000.0
2008-12-22 08:52:00,125.81,125.855,125.775,125.85,303600000.0
2008-12-22 08:53:00,125.86,125.87,125.775,125.815,445800000.0
2008-12-22 08:54:00,125.825,125.855,125.81,125.825,629999998.0
2008-12-22 08:55:00,125.825,125.825,125.78,125.79,292400000.0
2008-12-22 08:56:00,125.825,125.83,125.815,125.825,231200000.0
2008-12-22 08:57:00,125.82,125.85,125.81,125.81,536800000.0
2008-12-22 08:58:00,125.805,125.84,125.8,125.825,328000000.0
2008-12-22 08:59:00,125.825,125.85,125.805,125.815,522400000.0
2008-12-22 09:00:00,125.82,125.92,125.82,125.915,509600000.0
2008-12-22 09:01:00,125.91,125.91,125.775,125.79,432100000.0
2008-12-22 09:02:00,125.78,125.82,125.78,125.82,240200000.0
2008-12-22 09:03:00,125.83,125.85,125.825,125.83,396400000.0
2008-12-22 09:04:00,125.835,125.865,125.815,125.86,151800000.0
2008-12-22 09:05:00,125.855,125.865,125.825,125.865,155600000.0
2008-12-22 09:06:00,125.86,125.905,125.86,125.865,170400000.0
2008-12-22 09:07:00,125.875,125.895,125.875,125.885,108200000.0
2008-12-22 09:08:00,125.88,125.885,125.84,125.865,236800000.0
2008-12-22 09:09:00,125.87,125.93,125.865,125.905,275600001.0
2008-12-22 09:10:00,125.915,125.93,125.88,125.925,407200001.0
2008-12-22 09:11:00,125.925,125.925,125.905,125.915,222400000.0
2008-12-22 09:12:00,125.915,125.95,125.89,125.92,367800000.0
2008-12-22 09:13:00,125.92,125.92,125.89,125.91,357000000.0
2008-12-22 09:14:00,125.91,125.91,125.82,125.82,413600000.0
2008-12-22 09:15:00,125.825,125.85,125.8,125.815,366200000.0
2008-12-22 09:16:00,125.815,125.84,125.775,125.83,325800000.0
2008-12-22 09:17:00,125.83,125.91,125.815,125.89,362800000.0
2008-12-22 09:18:00,125.885,125.885,125.835,125.845,185600000.0
2008-12-22 09:19:00,125.845,125.845,125.815,125.83,278000000.0
2008-12-22 09:20:00,125.83,125.865,125.83,125.865,138400000.0
2008-12-22 09:21:00,125.865,125.88,125.84,125.865,324600001.0
2008-12-22 09:22:00,125.86,125.875,125.845,125.865,181000001.0
2008-12-22 09:23:00,125.87,125.89,125.86,125.88,234800000.0
2008-12-22 09:24:00,125.88,125.91,125.835,125.91,266200000.0
2008-12-22 09:25:00,125.91,125.925,125.905,125.91,235000000.0
2008-12-22 09:26:00,125.91,125.915,125.89,125.9,385000003.0
2008-12-22 09:27:00,125.9,125.935,125.895,125.925,220400001.0
2008-12-22 09:28:00,125.93,126.05,125.92,126.025,506599999.0
2008-12-22 09:29:00,126.025,126.085,126.025,126.035,638600001.0
2008-12-22 09:30:00,126.035,126.075,126.0,126.07,445000000.0
2008-12-22 09:31:00,126.065,126.17,126.05,126.145,638000001.0
2008-12-22 09:32:00,126.16,126.18,126.125,126.175,233400000.0
2008-12-22 09:33:00,126.165,126.3,126.165,126.235,679000000.0
2008-12-22 09:34:00,126.235,126.235,126.18,126.19,239800000.0
2008-12-22 09:35:00,126.19,126.27,126.19,126.21,587600000.0
2008-12-22 09:36:00,126.21,126.32,126.2,126.26,703200002.0
2008-12-22 09:37:00,126.27,126.275,126.125,126.17,960800001.0
2008-12-22 09:38:00,126.17,126.255,126.125,126.24,492800001.0
2008-12-22 09:39:00,126.255,126.29,126.205,126.25,266400001.0
2008-12-22 09:40:00,126.255,126.265,126.185,126.185,774200000.0
2008-12-22 09:41:00,126.18,126.31,126.16,126.3,438600000.0
2008-12-22 09:42:00,126.3,126.35,126.275,126.295,385600000.0
2008-12-22 09:43:00,126.295,126.295,126.265,126.265,174400000.0
2008-12-22 09:44:00,126.27,126.37,126.265,126.325,526000000.0
2008-12-22 09:45:00,126.32,126.36,126.275,126.315,797599999.0
2008-12-22 09:46:00,126.315,126.375,126.28,126.345,509000000.0
2008-12-22 09:47:00,126.35,126.47,126.315,126.435,555000000.0
2008-12-22 09:48:00,126.43,126.525,126.43,126.445,538600003.0
2008-12-22 09:49:00,126.445,126.45,126.355,126.425,554200000.0
2008-12-22 09:50:00,126.42,126.45,126.35,126.41,498000000.0
2008-12-22 09:51:00,126.395,126.395,126.295,126.34,670199999.0
2008-12-22 09:52:00,126.345,126.37,126.27,126.3,203800000.0
2008-12-22 09:53:00,126.315,126.375,126.295,126.33,441400000.0
2008-12-22 09:54:00,126.33,126.345,126.225,126.26,710199999.0
2008-12-22 09:55:00,126.26,126.27,126.225,126.23,518600000.0
2008-12-22 09:56:00,126.23,126.23,126.135,126.14,313800000.0
2008-12-22 09:57:00,126.14,126.18,126.12,126.17,593400000.0
2008-12-22 09:58:00,126.165,126.245,126.165,126.21,423000001.0
2008-12-22 09:59:00,126.21,126.295,126.175,126.23,613200000.0
2008-12-22 10:00:00,126.22,126.265,126.2,126.26,664400001.0
2008-12-22 10:01:00,126.265,126.385,126.235,126.36,711399999.0
2008-12-22 10:02:00,126.36,126.385,126.255,126.28,953600001.0
2008-12-22 10:03:00,126.285,126.385,126.265,126.285,800799999.0
2008-12-22 10:04:00,126.285,126.34,126.255,126.255,525250000.0
2008-12-22 10:05:00,126.255,126.355,126.25,126.32,645079000.0
2008-12-22 10:06:00,126.315,126.33,126.23,126.285,307449998.0
2008-12-22 10:07:00,126.28,126.28,126.235,126.235,225800000.0
2008-12-22 10:08:00,126.235,126.235,126.13,126.13,798599982.0
2008-12-22 10:09:00,126.13,126.285,126.125,126.275,421600000.0
2008-12-22 10:10:00,126.275,126.285,126.245,126.275,149600001.0
2008-12-22 10:11:00,126.27,126.33,126.235,126.33,807800000.0
2008-12-22 10:12:00,126.33,126.345,126.245,126.275,669200000.0
2008-12-22 10:13:00,126.275,126.36,126.265,126.36,496800000.0
2008-12-22 10:14:00,126.36,126.43,126.36,126.385,160000000.0
2008-12-22 10:15:00,126.385,126.385,126.21,126.27,781199999.0
2008-12-22 10:16:00,126.27,126.27,126.105,126.225,699600000.0
2008-12-22 10:17:00,126.215,126.29,126.2,126.265,633199999.0
2008-12-22 10:18:00,126.265,126.265,126.205,126.23,648200000.0
2008-12-22 10:19:00,126.23,126.355,126.23,126.315,638200001.0
2008-12-22 10:20:00,126.315,126.37,126.295,126.36,596000000.0
2008-12-22 10:21:00,126.365,126.365,126.3,126.33,604200000.0
2008-12-22 10:22:00,126.33,126.36,126.235,126.265,613200000.0
2008-12-22 10:23:00,126.27,126.345,126.27,126.33,529200000.0
2008-12-22 10:24:00,126.345,126.345,126.295,126.295,749600000.0
2008-12-22 10:25:00,126.295,126.315,126.275,126.29,708999999.0
2008-12-22 10:26:00,126.29,126.34,126.275,126.305,422400000.0
2008-12-22 10:27:00,126.305,126.325,126.3,126.325,664000000.0
2008-12-22 10:28:00,126.35,126.415,126.35,126.38,619000000.0
2008-12-22 10:29:00,126.38,126.38,126.355,126.37,284400001.0
2008-12-22 10:30:00,126.37,126.38,126.345,126.35,255400000.0
2008-12-22 10:31:00,126.345,126.36,126.29,126.295,677600000.0
2008-12-22 10:32:00,126.295,126.375,126.295,126.375,385000000.0
2008-12-22 10:33:00,126.37,126.37,126.29,126.29,696200000.0
2008-12-22 10:34:00,126.29,126.33,126.29,126.31,972399999.0
2008-12-22 10:35:00,126.305,126.305,126.14,126.155,560400000.0
2008-12-22 10:36:00,126.16,126.18,126.06,126.085,470000001.0
2008-12-22 10:37:00,126.095,126.1,126.05,126.095,471000001.0
2008-12-22 10:38:00,126.09,126.09,126.06,126.06,330400000.0
2008-12-22 10:39:00,126.07,126.07,125.975,126.0,354200000.0
2008-12-22 10:40:00,126.01,126.05,125.96,126.025,491199999.0
2008-12-22 10:41:00,126.025,126.05,126.0,126.04,674399999.0
2008-12-22 10:42:00,126.045,126.075,126.03,126.03,1064600001.0
2008-12-22 10:43:00,126.03,126.03,125.93,125.98,775999999.0
2008-12-22 10:44:00,125.98,126.01,125.97,125.99,458799999.0
2008-12-22 10:45:00,125.99,126.06,125.97,126.045,886599998.0
2008-12-22 10:46:00,126.045,126.125,126.04,126.125,357200001.0
2008-12-22 10:47:00,126.12,126.12,126.04,126.105,460400000.0
2008-12-22 10:48:00,126.11,126.17,126.08,126.155,995000000.0
2008-12-22 10:49:00,126.16,126.16,126.09,126.11,680000000.0
2008-12-22 10:50:00,126.11,126.12,126.08,126.08,327199999.0
2008-12-22 10:51:00,126.08,126.105,126.07,126.075,769600020.0
2008-12-22 10:52:00,126.085,126.1,126.05,126.05,330200000.0
2008-12-22 10:53:00,126.05,126.07,126.045,126.07,99200000.0
2008-12-22 10:54:00,126.06,126.08,126.035,126.05,583200000.0
2008-12-22 10:55:00,126.05,126.09,125.985,126.0,563000001.0
2008-12-22 10:56:00,126.01,126.05,125.99,126.03,757999998.0
2008-12-22 10:57:00,126.04,126.045,126.01,126.015,404000000.0
2008-12-22 10:58:00,126.015,126.045,126.015,126.03,327200000.0
2008-12-22 10:59:00,126.04,126.115,126.02,126.05,567600003.0
2008-12-22 11:00:00,126.06,126.095,126.04,126.045,758200001.0
2008-12-22 11:01:00,126.045,126.11,125.995,126.08,400000000.0
2008-12-22 11:02:00,126.08,126.095,126.045,126.08,510600000.0
2008-12-22 11:03:00,126.055,126.12,126.055,126.1,471800000.0
2008-12-22 11:04:00,126.1,126.165,126.085,126.13,654400001.0
2008-12-22 11:05:00,126.125,126.18,126.12,126.145,761600000.0
2008-12-22 11:06:00,126.15,126.215,126.14,126.205,812800000.0
2008-12-22 11:07:00,126.205,126.23,126.175,126.215,515999999.0
2008-12-22 11:08:00,126.215,126.23,126.215,126.215,223200000.0
2008-12-22 11:09:00,126.22,126.235,126.18,126.21,716000000.0
2008-12-22 11:10:00,126.205,126.235,126.175,126.2,624200001.0
2008-12-22 11:11:00,126.2,126.26,126.175,126.26,727400000.0
2008-12-22 11:12:00,126.27,126.305,126.25,126.26,349200000.0
2008-12-22 11:13:00,126.26,126.27,126.25,126.25,250400000.0
2008-12-22 11:14:00,126.25,126.285,126.195,126.23,314800000.0
2008-12-22 11:15:00,126.23,126.245,126.19,126.245,426800000.0
2008-12-22 11:16:00,126.235,126.255,126.195,126.21,440000000.0
2008-12-22 11:17:00,126.21,126.24,126.21,126.225,283200000.0
2008-12-22 11:18:00,126.22,126.22,126.16,126.175,113600000.0
2008-12-22 11:19:00,126.175,126.28,126.07,126.265,740999999.0
2008-12-22 11:20:00,126.265,126.28,126.23,126.265,466000000.0
2008-12-22 11:21:00,126.265,126.325,126.26,126.3,267000000.0
2008-12-22 11:22:00,126.285,126.315,126.27,126.305,411399999.0
2008-12-22 11:23:00,126.295,126.33,126.26,126.315,397200000.0
2008-12-22 11:24:00,126.305,126.325,126.27,126.3,427800000.0
2008-12-22 11:25:00,126.3,126.32,126.285,126.285,166800000.0
2008-12-22 11:26:00,126.27,126.31,126.27,126.295,179600000.0
2008-12-22 11:27:00,126.285,126.295,126.255,126.26,382400000.0
2008-12-22 11:28:00,126.26,126.29,126.255,126.27,195400000.0
2008-12-22 11:29:00,126.27,126.315,126.265,126.305,228200000.0
2008-12-22 11:30:00,126.305,126.33,126.285,126.33,222800000.0
2008-12-22 11:31:00,126.33,126.345,126.31,126.33,401800000.0
2008-12-22 11:32:00,126.325,126.365,126.315,126.35,467600000.0
2008-12-22 11:33:00,126.35,126.425,126.345,126.425,421800000.0
2008-12-22 11:34:00,126.425,126.425,126.36,126.37,585200000.0
2008-12-22 11:35:00,126.37,126.38,126.24,126.265,571599998.0
2008-12-22 11:36:00,126.26,126.32,126.245,126.31,406000000.0
2008-12-22 11:37:00,126.31,126.325,126.29,126.305,408800000.0
2008-12-22 11:38:00,126.3,126.425,126.235,126.245,442600000.0
2008-12-22 11:39:00,126.245,126.395,126.245,126.325,395400000.0
2008-12-22 11:40:00,126.325,126.35,126.315,126.345,324600000.0
2008-12-22 11:41:00,126.355,126.41,126.355,126.375,365600000.0
2008-12-22 11:42:00,126.39,126.39,126.35,126.365,275200000.0
2008-12-22 11:43:00,126.365,126.465,126.36,126.375,409600000.0
2008-12-22 11:44:00,126.375,126.455,126.365,126.445,434000000.0
2008-12-22 11:45:00,126.44,126.44,126.385,126.435,350800000.0
2008-12-22 11:46:00,126.4,126.47,126.385,126.445,399000000.0
2008-12-22 11:47:00,126.445,126.445,126.33,126.355,287400000.0
2008-12-22 11:48:00,126.36,126.405,126.33,126.355,338600000.0
2008-12-22 11:49:00,126.34,126.365,126.325,126.36,181800000.0
2008-12-22 11:50:00,126.36,126.445,126.36,126.415,528800001.0
2008-12-22 11:51:00,126.415,126.475,126.415,126.465,480400000.0
2008-12-22 11:52:00,126.46,126.505,126.39,126.455,572999999.0
2008-12-22 11:53:00,126.455,126.48,126.455,126.475,146600000.0
2008-12-22 11:54:00,126.435,126.54,126.415,126.535,429999999.0
2008-12-22 11:55:00,126.535,126.58,126.49,126.57,674200000.0
2008-12-22 11:56:00,126.58,126.6,126.53,126.575,192500000.0
2008-12-22 11:57:00,126.575,126.58,126.51,126.535,319200000.0
2008-12-22 11:58:00,126.535,126.55,126.47,126.55,600200002.0
2008-12-22 11:59:00,126.55,126.575,126.525,126.555,620800000.0
2008-12-22 12:00:00,126.555,126.555,126.51,126.515,480400000.0
2008-12-22 12:01:00,126.515,126.535,126.445,126.45,544000000.0
2008-12-22 12:02:00,126.45,126.475,126.425,126.465,487600001.0
2008-12-22 12:03:00,126.455,126.47,126.345,126.455,692400002.0
2008-12-22 12:04:00,126.455,126.455,126.38,126.42,351200000.0
2008-12-22 12:05:00,126.42,126.43,126.38,126.39,474000001.0
2008-12-22 12:06:00,126.38,126.385,126.295,126.36,721400000.0
2008-12-22 12:07:00,126.36,126.375,126.25,126.25,732200002.0
2008-12-22 12:08:00,126.25,126.265,126.22,126.245,584800000.0
2008-12-22 12:09:00,126.25,126.275,126.225,126.275,336200000.0
2008-12-22 12:10:00,126.275,126.34,126.275,126.3,582200000.0
2008-12-22 12:11:00,126.3,126.325,126.29,126.295,426600000.0
2008-12-22 12:12:00,126.295,126.31,126.27,126.275,202000000.0
2008-12-22 12:13:00,126.275,126.305,126.25,126.27,676199998.0
2008-12-22 12:14:00,126.265,126.345,126.23,126.27,769000000.0
2008-12-22 12:15:00,126.275,126.38,126.275,126.345,810200000.0
2008-12-22 12:16:00,126.345,126.37,126.3,126.3,264600000.0
2008-12-22 12:17:00,126.29,126.36,126.24,126.31,618000000.0
2008-12-22 12:18:00,126.31,126.355,126.145,126.145,931800002.0
2008-12-22 12:19:00,126.16,126.205,126.11,126.11,507800000.0
2008-12-22 12:20:00,126.12,126.16,126.04,126.11,493400001.0
2008-12-22 12:21:00,126.11,126.155,126.1,126.155,513600002.0
2008-12-22 12:22:00,126.15,126.25,126.15,126.21,504900000.0
2008-12-22 12:23:00,126.2,126.22,126.06,126.07,460200002.0
2008-12-22 12:24:00,126.07,126.07,126.04,126.055,306600000.0
2008-12-22 12:25:00,126.055,126.175,126.045,126.09,443000000.0
2008-12-22 12:26:00,126.09,126.125,126.06,126.11,785399999.0
2008-12-22 12:27:00,126.11,126.165,126.11,126.145,578800000.0
2008-12-22 12:28:00,126.15,126.155,126.1,126.15,356800000.0
2008-12-22 12:29:00,126.145,126.17,126.12,126.12,191600000.0
2008-12-22 12:30:00,126.12,126.145,126.105,126.105,388400001.0
2008-12-22 12:31:00,126.105,126.11,126.07,126.08,320400000.0
2008-12-22 12:32:00,126.08,126.145,126.07,126.135,178200000.0
2008-12-22 12:33:00,126.135,126.14,126.12,126.12,121600000.0
2008-12-22 12:34:00,126.105,126.105,126.08,126.08,160800000.0
2008-12-22 12:35:00,126.08,126.085,126.08,126.08,102400000.0
2008-12-22 12:36:00,126.08,126.12,126.08,126.095,198800000.0
2008-12-22 12:37:00,126.095,126.095,125.925,125.925,341000000.0
2008-12-22 12:38:00,125.91,126.03,125.895,126.03,620400000.0
2008-12-22 12:39:00,126.03,126.045,125.72,125.72,537000001.0
2008-12-22 12:40:00,125.72,125.995,125.72,125.995,832000001.0
2008-12-22 12:41:00,125.995,126.105,125.985,126.07,924399999.0
2008-12-22 12:42:00,126.07,126.145,126.055,126.11,420000000.0
2008-12-22 12:43:00,126.11,126.11,125.995,126.03,621000001.0
2008-12-22 12:44:00,126.03,126.12,125.995,126.11,536900002.0
2008-12-22 12:45:00,126.11,126.255,126.11,126.14,847199999.0
2008-12-22 12:46:00,126.155,126.24,126.145,126.195,470800001.0
2008-12-22 12:47:00,126.19,126.195,126.1,126.145,687200000.0
2008-12-22 12:48:00,126.145,126.145,125.99,126.055,1308200001.0
2008-12-22 12:49:00,126.055,126.095,125.99,126.015,980400003.0
2008-12-22 12:50:00,126.015,126.015,125.79,125.945,953400002.0
2008-12-22 12:51:00,125.95,125.96,125.795,125.935,862000004.0
2008-12-22 12:52:00,125.935,125.95,125.89,125.905,778800001.0
2008-12-22 12:53:00,125.92,125.975,125.91,125.95,585800000.0
2008-12-22 12:54:00,125.95,125.97,125.85,125.855,598799998.0
2008-12-22 12:55:00,125.855,125.865,125.79,125.8,476800003.0
2008-12-22 12:56:00,125.8,125.845,125.795,125.84,286600000.0
2008-12-22 12:57:00,125.85,125.91,125.8,125.835,540799998.0
2008-12-22 12:58:00,125.835,125.85,125.595,125.655,825400007.0
2008-12-22 12:59:00,125.655,125.795,125.645,125.715,680799999.0
2008-12-22 13:00:00,125.71,125.74,125.67,125.71,449400000.0
2008-12-22 13:01:00,125.71,125.765,125.695,125.765,625000001.0
2008-12-22 13:02:00,125.75,125.795,125.75,125.795,324400000.0
2008-12-22 13:03:00,125.795,125.805,125.775,125.775,255400000.0
2008-12-22 13:04:00,125.775,125.835,125.775,125.825,665000002.0
2008-12-22 13:05:00,125.825,125.965,125.82,125.945,611200000.0
2008-12-22 13:06:00,125.945,125.945,125.835,125.875,616200001.0
2008-12-22 13:07:00,125.875,125.965,125.865,125.965,493600000.0
2008-12-22 13:08:00,125.97,125.985,125.92,125.965,653600000.0
2008-12-22 13:09:00,125.975,125.995,125.825,125.86,626400001.0
2008-12-22 13:10:00,125.86,125.86,125.775,125.785,671800001.0
2008-12-22 13:11:00,125.785,125.855,125.775,125.835,566199999.0
2008-12-22 13:12:00,125.825,125.89,125.81,125.885,510200000.0
2008-12-22 13:13:00,125.895,125.98,125.87,125.875,666400000.0
2008-12-22 13:14:00,125.865,125.865,125.83,125.845,500000000.0
2008-12-22 13:15:00,125.845,125.845,125.785,125.805,484600000.0
2008-12-22 13:16:00,125.805,125.805,125.73,125.73,345000000.0
2008-12-22 13:17:00,125.73,125.745,125.65,125.7,424400000.0
2008-12-22 13:18:00,125.7,125.76,125.69,125.7,717600000.0
2008-12-22 13:19:00,125.695,125.7,125.655,125.68,316600000.0
2008-12-22 13:20:00,125.68,125.735,125.68,125.715,367800000.0
2008-12-22 13:21:00,125.715,125.83,125.705,125.81,760799999.0
2008-12-22 13:22:00,125.81,125.83,125.765,125.775,530200000.0
2008-12-22 13:23:00,125.775,125.8,125.725,125.75,506200001.0
2008-12-22 13:24:00,125.755,125.755,125.715,125.715,352200001.0
2008-12-22 13:25:00,125.72,125.74,125.67,125.74,495800001.0
2008-12-22 13:26:00,125.74,125.755,125.73,125.74,274400000.0
2008-12-22 13:27:00,125.73,125.765,125.725,125.755,445599999.0
2008-12-22 13:28:00,125.76,125.765,125.69,125.72,521000000.0
2008-12-22 13:29:00,125.72,125.775,125.715,125.76,650199999.0
2008-12-22 13:30:00,125.76,125.76,125.625,125.635,963800000.0
2008-12-22 13:31:00,125.635,125.64,125.595,125.595,1006800000.0
2008-12-22 13:32:00,125.595,125.61,125.48,125.515,814600000.0
2008-12-22 13:33:00,125.51,125.58,125.51,125.51,642800001.0
2008-12-22 13:34:00,125.51,125.53,125.495,125.495,419600000.0
2008-12-22 13:35:00,125.495,125.525,125.4,125.41,775400000.0
2008-12-22 13:36:00,125.41,125.41,125.29,125.33,877600002.0
2008-12-22 13:37:00,125.34,125.54,125.295,125.535,1069000000.0
2008-12-22 13:38:00,125.53,125.62,125.53,125.595,948599999.0
2008-12-22 13:39:00,125.59,125.675,125.575,125.655,885800001.0
2008-12-22 13:40:00,125.67,125.695,125.625,125.67,720799998.0
2008-12-22 13:41:00,125.665,125.675,125.62,125.625,300800000.0
2008-12-22 13:42:00,125.625,125.805,125.615,125.76,447000000.0
2008-12-22 13:43:00,125.765,125.91,125.75,125.905,706800000.0
2008-12-22 13:44:00,125.885,126.105,125.885,126.03,585200000.0
2008-12-22 13:45:00,126.035,126.055,125.85,125.88,375200000.0
2008-12-22 13:46:00,125.88,125.885,125.71,125.72,458400000.0
2008-12-22 13:47:00,125.72,125.735,125.655,125.69,151400000.0
2008-12-22 13:48:00,125.665,125.76,125.645,125.755,323000000.0
2008-12-22 13:49:00,125.75,125.785,125.74,125.755,347800000.0
2008-12-22 13:50:00,125.77,125.8,125.755,125.8,346400000.0
2008-12-22 13:51:00,125.8,125.83,125.795,125.81,383000000.0
2008-12-22 13:52:00,125.805,125.815,125.775,125.79,338000000.0
2008-12-22 13:53:00,125.79,125.79,125.695,125.695,513200000.0
2008-12-22 13:54:00,125.695,125.775,125.695,125.75,556199999.0
2008-12-22 13:55:00,125.75,125.78,125.74,125.755,414399999.0
2008-12-22 13:56:00,125.765,125.795,125.735,125.79,511600000.0
2008-12-22 13:57:00,125.79,125.8,125.785,125.795,196800000.0
2008-12-22 13:58:00,125.795,125.825,125.79,125.81,207399999.0
2008-12-22 13:59:00,125.805,125.815,125.695,125.7,466400000.0
2008-12-22 14:00:00,125.71,125.77,125.71,125.755,468400000.0
2008-12-22 14:01:00,125.755,125.765,125.735,125.735,604400000.0
2008-12-22 14:02:00,125.735,125.84,125.735,125.775,600800000.0
2008-12-22 14:03:00,125.785,125.825,125.72,125.745,450200001.0
2008-12-22 14:04:00,125.745,125.78,125.72,125.78,465200000.0
2008-12-22 14:05:00,125.785,125.815,125.615,125.665,301600000.0
2008-12-22 14:06:00,125.66,125.845,125.66,125.845,615000000.0
2008-12-22 14:07:00,125.845,125.87,125.7,125.77,754399999.0
2008-12-22 14:08:00,125.77,125.78,125.735,125.745,287800000.0
2008-12-22 14:09:00,125.745,125.75,125.69,125.745,605800000.0
2008-12-22 14:10:00,125.735,125.765,125.705,125.73,769200001.0
2008-12-22 14:11:00,125.72,125.745,125.72,125.745,302600000.0
2008-12-22 14:12:00,125.745,125.745,125.64,125.655,749200000.0
2008-12-22 14:13:00,125.655,125.655,125.29,125.485,939200001.0
2008-12-22 14:14:00,125.485,125.57,125.485,125.53,574000000.0
2008-12-22 14:15:00,125.52,125.53,125.435,125.435,230600000.0
2008-12-22 14:16:00,125.44,125.465,125.41,125.44,459000000.0
2008-12-22 14:17:00,125.43,125.47,125.425,125.445,657800000.0
2008-12-22 14:18:00,125.44,125.44,125.345,125.415,525600000.0
2008-12-22 14:19:00,125.415,125.56,125.4,125.55,369000000.0
2008-12-22 14:20:00,125.55,125.57,125.54,125.57,241000000.0
2008-12-22 14:21:00,125.57,125.58,125.495,125.495,277600000.0
2008-12-22 14:22:00,125.495,125.54,125.48,125.485,913599999.0
2008-12-22 14:23:00,125.485,125.505,125.41,125.42,688000000.0
2008-12-22 14:24:00,125.42,125.435,125.405,125.41,310600000.0
2008-12-22 14:25:00,125.41,125.44,125.41,125.425,219800000.0
2008-12-22 14:26:00,125.43,125.51,125.43,125.51,467000001.0
2008-12-22 14:27:00,125.495,125.645,125.495,125.55,607400000.0
2008-12-22 14:28:00,125.545,125.56,125.49,125.5,777999999.0
2008-12-22 14:29:00,125.5,125.655,125.5,125.64,468600000.0
2008-12-22 14:30:00,125.64,125.685,125.59,125.685,734000000.0
2008-12-22 14:31:00,125.69,125.725,125.66,125.7,458800000.0
2008-12-22 14:32:00,125.7,125.725,125.645,125.685,588200000.0
2008-12-22 14:33:00,125.69,125.7,125.645,125.7,409599999.0
2008-12-22 14:34:00,125.725,125.855,125.72,125.855,654600000.0
2008-12-22 14:35:00,125.86,125.89,125.845,125.875,451600000.0
2008-12-22 14:36:00,125.865,125.905,125.83,125.89,340400001.0
2008-12-22 14:37:00,125.895,125.93,125.87,125.905,647200001.0
2008-12-22 14:38:00,125.905,125.905,125.875,125.875,250200000.0
2008-12-22 14:39:00,125.87,125.875,125.815,125.875,627600000.0
2008-12-22 14:40:00,125.88,125.965,125.88,125.905,819400000.0
2008-12-22 14:41:00,125.905,125.93,125.89,125.93,740200000.0
2008-12-22 14:42:00,125.93,126.025,125.905,125.915,864200000.0
2008-12-22 14:43:00,125.92,125.98,125.91,125.94,743399999.0
2008-12-22 14:44:00,125.93,125.93,125.785,125.815,637000000.0
2008-12-22 14:45:00,125.815,125.875,125.815,125.82,407000000.0
2008-12-22 14:46:00,125.825,125.835,125.805,125.825,507400005.0
2008-12-22 14:47:00,125.825,125.875,125.81,125.865,927200007.0
2008-12-22 14:48:00,125.865,125.87,125.815,125.82,675200004.0
2008-12-22 14:49:00,125.82,125.835,125.805,125.805,214400000.0
2008-12-22 14:50:00,125.805,125.815,125.79,125.79,175400000.0
2008-12-22 14:51:00,125.795,125.795,125.76,125.765,198800000.0
2008-12-22 14:52:00,125.765,125.765,125.73,125.75,259000000.0
2008-12-22 14:53:00,125.75,125.805,125.75,125.785,327200000.0
2008-12-22 14:54:00,125.775,125.795,125.72,125.745,612000000.0
2008-12-22 14:55:00,125.75,125.77,125.685,125.7,724400000.0
2008-12-22 14:56:00,125.705,125.735,125.665,125.69,615200000.0
2008-12-22 14:57:00,125.69,125.71,125.665,125.68,572400000.0
2008-12-22 14:58:00,125.68,125.685,125.64,125.67,339600000.0
2008-12-22 14:59:00,125.675,125.755,125.655,125.665,1011599999.0
2008-12-22 15:00:00,125.665,125.685,125.655,125.655,907600000.0
2008-12-22 15:01:00,125.655,125.745,125.65,125.735,641400000.0
2008-12-22 15:02:00,125.735,125.765,125.735,125.76,570400000.0
2008-12-22 15:03:00,125.76,125.785,125.73,125.735,455200000.0
2008-12-22 15:04:00,125.73,125.735,125.685,125.7,450000000.0
2008-12-22 15:05:00,125.695,125.71,125.68,125.685,243600000.0
2008-12-22 15:06:00,125.685,125.735,125.685,125.73,361200000.0
2008-12-22 15:07:00,125.73,125.77,125.7,125.73,347000000.0
2008-12-22 15:08:00,125.73,125.73,125.695,125.705,416000000.0
2008-12-22 15:09:00,125.71,125.715,125.63,125.64,221600000.0
2008-12-22 15:10:00,125.64,125.65,125.62,125.62,92600000.0
2008-12-22 15:11:00,125.62,125.63,125.535,125.565,180200000.0
2008-12-22 15:12:00,125.55,125.69,125.55,125.67,403200000.0
2008-12-22 15:13:00,125.675,125.705,125.65,125.655,373900000.0
2008-12-22 15:14:00,125.65,125.65,125.53,125.615,450100000.0
2008-12-22 15:15:00,125.615,125.68,125.58,125.615,491400000.0
2008-12-22 15:16:00,125.62,125.67,125.58,125.645,473000000.0
2008-12-22 15:17:00,125.645,125.69,125.645,125.67,212600000.0
2008-12-22 15:18:00,125.67,125.68,125.67,125.67,112800000.0
2008-12-22 15:19:00,125.67,125.715,125.66,125.705,364800001.0
2008-12-22 15:20:00,125.705,125.745,125.655,125.68,455000001.0
2008-12-22 15:21:00,125.68,125.695,125.655,125.675,660999998.0
2008-12-22 15:22:00,125.675,125.765,125.675,125.7,583000003.0
2008-12-22 15:23:00,125.69,125.735,125.67,125.715,887200005.0
2008-12-22 15:24:00,125.715,125.74,125.71,125.72,747800002.0
2008-12-22 15:25:00,125.72,125.83,125.715,125.81,621800002.0
2008-12-22 15:26:00,125.795,125.795,125.745,125.765,370800000.0
2008-12-22 15:27:00,125.765,125.765,125.675,125.695,804199999.0
2008-12-22 15:28:00,125.7,125.75,125.685,125.715,537800000.0
2008-12-22 15:29:00,125.715,125.765,125.69,125.695,252000000.0
2008-12-22 15:30:00,125.695,125.745,125.69,125.735,538400000.0
2008-12-22 15:31:00,125.73,125.73,125.605,125.62,819000001.0
2008-12-22 15:32:00,125.62,125.65,125.53,125.63,525000000.0
2008-12-22 15:33:00,125.63,125.71,125.615,125.68,682199999.0
2008-12-22 15:34:00,125.68,125.74,125.68,125.715,346800000.0
2008-12-22 15:35:00,125.715,125.775,125.715,125.76,320800000.0
2008-12-22 15:36:00,125.76,125.775,125.685,125.685,460200000.0
2008-12-22 15:37:00,125.685,125.755,125.61,125.705,632000000.0
2008-12-22 15:38:00,125.705,125.755,125.67,125.735,561200001.0
2008-12-22 15:39:00,125.735,125.845,125.735,125.82,500200000.0
2008-12-22 15:40:00,125.82,125.83,125.64,125.685,540000001.0
2008-12-22 15:41:00,125.685,125.79,125.68,125.72,773800001.0
2008-12-22 15:42:00,125.725,125.75,125.685,125.695,870200003.0
2008-12-22 15:43:00,125.69,125.705,125.645,125.645,455600000.0
2008-12-22 15:44:00,125.635,125.655,125.605,125.625,595200001.0
2008-12-22 15:45:00,125.625,125.655,125.6,125.6,312400001.0
2008-12-22 15:46:00,125.6,125.655,125.585,125.64,381400000.0
2008-12-22 15:47:00,125.64,125.64,125.53,125.54,1055800005.0
2008-12-22 15:48:00,125.54,125.585,125.455,125.575,1055000001.0
2008-12-22 15:49:00,125.585,125.605,125.53,125.575,696400003.0
2008-12-22 15:50:00,125.57,125.58,125.555,125.565,256999999.0
2008-12-22 15:51:00,125.565,125.6,125.555,125.58,435200000.0
2008-12-22 15:52:00,125.585,125.655,125.54,125.635,626800000.0
2008-12-22 15:53:00,125.635,125.81,125.635,125.81,831200000.0
2008-12-22 15:54:00,125.815,125.825,125.635,125.715,926400002.0
2008-12-22 15:55:00,125.725,125.73,125.56,125.605,709200000.0
2008-12-22 15:56:00,125.605,125.655,125.555,125.555,947400002.0
2008-12-22 15:57:00,125.56,125.615,125.545,125.565,513000002.0
2008-12-22 15:58:00,125.565,125.605,125.44,125.55,991400000.0
2008-12-22 15:59:00,125.54,125.635,125.535,125.6,619800001.0
2008-12-22 16:00:00,125.6,125.65,125.595,125.6,655000002.0
2008-12-22 16:01:00,125.6,125.655,125.6,125.635,648200002.0
2008-12-22 16:02:00,125.64,125.725,125.635,125.68,345000000.0
2008-12-22 16:03:00,125.68,125.715,125.66,125.705,410400000.0
2008-12-22 16:04:00,125.7,125.705,125.655,125.685,324800000.0
2008-12-22 16:05:00,125.685,125.755,125.685,125.735,446400000.0
2008-12-22 16:06:00,125.735,125.735,125.59,125.615,312400000.0
2008-12-22 16:07:00,125.62,125.635,125.545,125.615,383400000.0
2008-12-22 16:08:00,125.615,125.685,125.56,125.595,449800000.0
2008-12-22 16:09:00,125.605,125.655,125.595,125.605,398600000.0
2008-12-22 16:10:00,125.605,125.63,125.595,125.605,213200000.0
2008-12-22 16:11:00,125.605,125.605,125.56,125.605,261200000.0
2008-12-22 16:12:00,125.595,125.605,125.59,125.595,158000000.0
2008-12-22 16:13:00,125.59,125.66,125.59,125.635,366800000.0
2008-12-22 16:14:00,125.64,125.665,125.635,125.665,377200000.0
2008-12-22 16:15:00,125.665,125.665,125.595,125.6,330600000.0
2008-12-22 16:16:00,125.595,125.635,125.535,125.56,370800000.0
2008-12-22 16:17:00,125.56,125.575,125.56,125.565,342400000.0
2008-12-22 16:18:00,125.565,125.58,125.455,125.455,568400002.0
2008-12-22 16:19:00,125.43,125.46,125.425,125.435,380000000.0
2008-12-22 16:20:00,125.435,125.48,125.43,125.46,263800000.0
2008-12-22 16:21:00,125.46,125.49,125.455,125.46,316000000.0
2008-12-22 16:22:00,125.47,125.5,125.46,125.49,57800000.0
2008-12-22 16:23:00,125.49,125.51,125.46,125.495,665600005.0
2008-12-22 16:24:00,125.495,125.53,125.46,125.505,313600002.0
2008-12-22 16:25:00,125.5,125.545,125.44,125.47,417000001.0
2008-12-22 16:26:00,125.47,125.58,125.455,125.46,590400000.0
2008-12-22 16:27:00,125.455,125.5,125.435,125.48,312199999.0
2008-12-22 16:28:00,125.475,125.5,125.44,125.445,242600000.0
2008-12-22 16:29:00,125.445,125.485,125.44,125.47,332000001.0
2008-12-22 16:30:00,125.475,125.52,125.46,125.51,672000005.0
2008-12-22 16:31:00,125.5,125.595,125.495,125.58,678000003.0
2008-12-22 16:32:00,125.575,125.625,125.525,125.615,651200001.0
2008-12-22 16:33:00,125.615,125.645,125.595,125.605,311800000.0
2008-12-22 16:34:00,125.605,125.64,125.57,125.57,306800001.0
2008-12-22 16:35:00,125.565,125.595,125.56,125.575,230200001.0
2008-12-22 16:36:00,125.575,125.615,125.565,125.61,358800000.0
2008-12-22 16:37:00,125.61,125.62,125.525,125.585,674600000.0
2008-12-22 16:38:00,125.58,125.6,125.57,125.575,359000000.0
2008-12-22 16:39:00,125.575,125.585,125.565,125.575,155200000.0
2008-12-22 16:40:00,125.57,125.575,125.485,125.5,351200000.0
2008-12-22 16:41:00,125.51,125.56,125.505,125.56,257000000.0
2008-12-22 16:42:00,125.56,125.56,125.465,125.475,490000001.0
2008-12-22 16:43:00,125.475,125.48,125.445,125.455,417800001.0
2008-12-22 16:44:00,125.45,125.465,125.43,125.445,284800000.0
2008-12-22 16:45:00,125.445,125.445,125.425,125.445,231800000.0
2008-12-22 16:46:00,125.445,125.5,125.435,125.485,546200000.0
2008-12-22 16:47:00,125.485,125.54,125.47,125.53,600599999.0
2008-12-22 16:48:00,125.53,125.54,125.5,125.54,260600000.0
2008-12-22 16:49:00,125.565,125.65,125.565,125.59,324200000.0
2008-12-22 16:50:00,125.59,125.595,125.485,125.505,621400000.0
2008-12-22 16:51:00,125.505,125.58,125.505,125.575,560000000.0
2008-12-22 16:52:00,125.575,125.605,125.575,125.595,273600000.0
2008-12-22 16:53:00,125.59,125.625,125.58,125.615,273200000.0
2008-12-22 16:54:00,125.61,125.615,125.49,125.535,464400000.0
2008-12-22 16:55:00,125.535,125.57,125.525,125.545,741000000.0
2008-12-22 16:56:00,125.53,125.575,125.52,125.525,701999999.0
2008-12-22 16:57:00,125.52,125.575,125.495,125.495,671200000.0
2008-12-22 16:58:00,125.495,125.515,125.43,125.5,923800007.0
2008-12-22 16:59:00,125.5,125.525,125.49,125.52,1053200002.0
2008-12-22 17:00:00,125.52,125.57,125.49,125.55,1118400000.0
2008-12-22 17:01:00,125.55,125.565,125.5,125.51,973199999.0
2008-12-22 17:02:00,125.515,125.59,125.495,125.565,888000001.0
2008-12-22 17:03:00,125.565,125.62,125.525,125.525,864000000.0
2008-12-22 17:04:00,125.525,125.535,125.425,125.43,761600000.0
2008-12-22 17:05:00,125.43,125.445,125.38,125.395,420400001.0
2008-12-22 17:06:00,125.395,125.395,125.285,125.295,722200005.0
2008-12-22 17:07:00,125.3,125.31,125.13,125.135,652600001.0
2008-12-22 17:08:00,125.135,125.175,125.025,125.025,967400003.0
2008-12-22 17:09:00,125.03,125.105,125.005,125.09,1070799998.0
2008-12-22 17:10:00,125.09,125.225,125.09,125.205,901000002.0
2008-12-22 17:11:00,125.21,125.335,125.2,125.32,869200002.0
2008-12-22 17:12:00,125.32,125.32,125.185,125.195,828600002.0
2008-12-22 17:13:00,125.195,125.245,125.16,125.21,843200002.0
2008-12-22 17:14:00,125.225,125.255,125.18,125.225,970800001.0
2008-12-22 17:15:00,125.225,125.27,125.2,125.24,775400001.0
2008-12-22 17:16:00,125.24,125.29,125.215,125.285,588599999.0
2008-12-22 17:17:00,125.285,125.38,125.26,125.365,898200004.0
2008-12-22 17:18:00,125.365,125.465,125.365,125.4,1088800006.0
2008-12-22 17:19:00,125.4,125.43,125.385,125.41,802599999.0
2008-12-22 17:20:00,125.41,125.43,125.37,125.41,765400003.0
2008-12-22 17:21:00,125.415,125.47,125.39,125.455,599000000.0
2008-12-22 17:22:00,125.46,125.49,125.42,125.48,550600001.0
2008-12-22 17:23:00,125.48,125.53,125.465,125.5,470000000.0
2008-12-22 17:24:00,125.505,125.53,125.475,125.475,352800000.0
2008-12-22 17:25:00,125.465,125.505,125.455,125.475,563800000.0
2008-12-22 17:26:00,125.47,125.475,125.45,125.47,434800000.0
2008-12-22 17:27:00,125.46,125.505,125.46,125.505,686000000.0
2008-12-22 17:28:00,125.5,125.5,125.45,125.485,780200000.0
2008-12-22 17:29:00,125.485,125.485,125.405,125.465,690400001.0
2008-12-22 17:30:00,125.455,125.59,125.455,125.555,454800001.0
2008-12-22 17:31:00,125.56,125.605,125.455,125.485,846800002.0
2008-12-22 17:32:00,125.495,125.525,125.44,125.455,828400004.0
2008-12-22 17:33:00,125.46,125.485,125.435,125.465,694800003.0
2008-12-22 17:34:00,125.47,125.57,125.455,125.555,899000002.0
2008-12-22 17:35:00,125.55,125.56,125.52,125.52,672000000.0
2008-12-22 17:36:00,125.505,125.58,125.49,125.58,954400003.0
2008-12-22 17:37:00,125.58,125.66,125.575,125.61,658600000.0
2008-12-22 17:38:00,125.61,125.705,125.605,125.7,574800000.0
2008-12-22 17:39:00,125.7,125.71,125.65,125.695,293400000.0
2008-12-22 17:40:00,125.695,125.7,125.665,125.68,248400000.0
2008-12-22 17:41:00,125.675,125.68,125.61,125.61,278600000.0
2008-12-22 17:42:00,125.61,125.655,125.57,125.635,453599999.0
2008-12-22 17:43:00,125.635,125.65,125.555,125.555,590000002.0
2008-12-22 17:44:00,125.56,125.595,125.535,125.595,468800001.0
2008-12-22 17:45:00,125.59,125.62,125.535,125.545,328200000.0
2008-12-22 17:46:00,125.535,125.59,125.535,125.585,658400013.0
2008-12-22 17:47:00,125.58,125.645,125.5,125.5,776600003.0
2008-12-22 17:48:00,125.5,125.57,125.455,125.56,538000001.0
2008-12-22 17:49:00,125.55,125.65,125.545,125.61,859200002.0
2008-12-22 17:50:00,125.61,125.625,125.59,125.595,753800001.0
2008-12-22 17:51:00,125.605,125.665,125.56,125.56,388400001.0
2008-12-22 17:52:00,125.55,125.605,125.545,125.565,551000004.0
2008-12-22 17:53:00,125.575,125.585,125.515,125.585,281000000.0
2008-12-22 17:54:00,125.58,125.615,125.555,125.555,397200000.0
2008-12-22 17:55:00,125.55,125.565,125.515,125.555,418800000.0
2008-12-22 17:56:00,125.555,125.59,125.55,125.575,373400000.0
2008-12-22 17:57:00,125.575,125.635,125.56,125.615,531600001.0
2008-12-22 17:58:00,125.615,125.615,125.44,125.5,484400000.0
2008-12-22 17:59:00,125.51,125.785,125.4,125.765,655900001.0
2008-12-22 18:00:00,125.77,125.925,125.76,125.84,582200000.0
2008-12-22 18:01:00,125.845,125.895,125.84,125.87,680000002.0
2008-12-22 18:02:00,125.855,125.87,125.77,125.785,761799997.0
2008-12-22 18:03:00,125.79,125.79,125.675,125.705,531100000.0
2008-12-22 18:04:00,125.69,125.69,125.495,125.58,592900001.0
2008-12-22 18:05:00,125.575,125.615,125.545,125.58,636000001.0
2008-12-22 18:06:00,125.585,125.635,125.58,125.605,551800000.0
2008-12-22 18:07:00,125.615,125.64,125.595,125.605,623700003.0
2008-12-22 18:08:00,125.605,125.645,125.605,125.645,573000001.0
2008-12-22 18:09:00,125.645,125.695,125.605,125.66,693200000.0
2008-12-22 18:10:00,125.66,125.715,125.645,125.695,659400000.0
2008-12-22 18:11:00,125.695,125.73,125.68,125.705,498200003.0
2008-12-22 18:12:00,125.695,125.76,125.695,125.705,545800001.0
2008-12-22 18:13:00,125.705,125.75,125.705,125.735,435600000.0
2008-12-22 18:14:00,125.735,125.86,125.71,125.855,652400001.0
2008-12-22 18:15:00,125.855,125.915,125.79,125.88,516599999.0
2008-12-22 18:16:00,125.88,125.905,125.85,125.885,162000000.0
2008-12-22 18:17:00,125.885,125.915,125.835,125.86,398800003.0
2008-12-22 18:18:00,125.855,125.86,125.705,125.73,695399999.0
2008-12-22 18:19:00,125.73,125.73,125.67,125.72,738000002.0
2008-12-22 18:20:00,125.74,125.755,125.62,125.65,605000000.0
2008-12-22 18:21:00,125.65,125.67,125.535,125.55,723999998.0
2008-12-22 18:22:00,125.55,125.56,125.34,125.37,530000001.0
2008-12-22 18:23:00,125.36,125.495,125.36,125.435,515000001.0
2008-12-22 18:24:00,125.43,125.55,125.41,125.55,737000001.0
2008-12-22 18:25:00,125.55,125.6,125.505,125.59,729400001.0
2008-12-22 18:26:00,125.59,125.625,125.57,125.6,542400000.0
2008-12-22 18:27:00,125.6,125.685,125.52,125.555,820399999.0
2008-12-22 18:28:00,125.56,125.605,125.52,125.595,679999996.0
2008-12-22 18:29:00,125.585,125.615,125.555,125.58,434800000.0
2008-12-22 18:30:00,125.57,125.6,125.495,125.54,454800000.0
2008-12-22 18:31:00,125.545,125.575,125.53,125.56,274599999.0
2008-12-22 18:32:00,125.56,125.635,125.55,125.61,325800000.0
2008-12-22 18:33:00,125.61,125.66,125.54,125.57,204600000.0
2008-12-22 18:34:00,125.57,125.575,125.45,125.455,270700000.0
2008-12-22 18:35:00,125.455,125.465,125.175,125.33,942200002.0
2008-12-22 18:36:00,125.34,125.47,125.275,125.43,908200000.0
2008-12-22 18:37:00,125.43,125.45,125.415,125.435,764200000.0
2008-12-22 18:38:00,125.44,125.465,125.41,125.43,613400000.0
2008-12-22 18:39:00,125.43,125.45,125.405,125.445,1282000000.0
2008-12-22 18:40:00,125.445,125.475,125.42,125.43,682800000.0
2008-12-22 18:41:00,125.445,125.445,125.415,125.425,452800000.0
2008-12-22 18:42:00,125.43,125.43,125.345,125.375,765600000.0
2008-12-22 18:43:00,125.375,125.44,125.35,125.365,432600000.0
2008-12-22 18:44:00,125.35,125.425,125.255,125.42,589200000.0
2008-12-22 18:45:00,125.425,125.445,125.385,125.4,430400000.0
2008-12-22 18:46:00,125.4,125.455,125.385,125.425,646800000.0
2008-12-22 18:47:00,125.43,125.46,125.36,125.38,952400000.0
2008-12-22 18:48:00,125.37,125.43,125.32,125.425,695800001.0
2008-12-22 18:49:00,125.44,125.44,125.38,125.405,158700000.0
2008-12-22 18:50:00,125.405,125.54,125.4,125.525,720200002.0
2008-12-22 18:51:00,125.525,125.53,125.445,125.475,1347199996.0
2008-12-22 18:52:00,125.48,125.545,125.465,125.545,661000001.0
2008-12-22 18:53:00,125.555,125.59,125.495,125.57,701400002.0
2008-12-22 18:54:00,125.575,125.685,125.575,125.645,744999999.0
2008-12-22 18:55:00,125.645,125.7,125.63,125.64,735600000.0
2008-12-22 18:56:00,125.655,125.655,125.58,125.635,489800002.0
2008-12-22 18:57:00,125.635,125.735,125.6,125.715,553200000.0
2008-12-22 18:58:00,125.725,125.725,125.635,125.67,776800000.0
2008-12-22 18:59:00,125.67,125.69,125.575,125.615,712000001.0
2008-12-22 19:00:00,125.62,125.625,125.525,125.53,815000006.0
2008-12-22 19:01:00,125.495,125.555,125.48,125.51,672000000.0
2008-12-22 19:02:00,125.515,125.565,125.48,125.485,766400000.0
2008-12-22 19:03:00,125.485,125.485,125.475,125.48,172600000.0
2008-12-22 19:04:00,125.48,125.495,125.47,125.48,247200000.0
2008-12-22 19:05:00,125.48,125.485,125.475,125.485,145400000.0
2008-12-22 19:06:00,125.485,125.585,125.46,125.585,364000000.0
2008-12-22 19:07:00,125.59,125.62,125.535,125.545,396000000.0
2008-12-22 19:08:00,125.55,125.55,125.485,125.505,442000000.0
2008-12-22 19:09:00,125.505,125.595,125.495,125.585,635800000.0
2008-12-22 19:10:00,125.595,125.6,125.515,125.55,451600000.0
2008-12-22 19:11:00,125.55,125.565,125.53,125.555,437200000.0
2008-12-22 19:12:00,125.56,125.58,125.525,125.545,462200000.0
2008-12-22 19:13:00,125.545,125.56,125.54,125.555,123400000.0
2008-12-22 19:14:00,125.555,125.59,125.555,125.555,384200000.0
2008-12-22 19:15:00,125.565,125.69,125.555,125.675,444800000.0
2008-12-22 19:16:00,125.675,125.68,125.64,125.645,267600000.0
2008-12-22 19:17:00,125.65,125.7,125.645,125.66,335400000.0
2008-12-22 19:18:00,125.66,125.76,125.66,125.75,583200000.0
2008-12-22 19:19:00,125.75,125.755,125.72,125.72,332800000.0
2008-12-22 19:20:00,125.72,125.73,125.65,125.65,155200000.0
2008-12-22 19:21:00,125.645,125.645,125.6,125.62,202200000.0
2008-12-22 19:22:00,125.62,125.645,125.615,125.645,383600000.0
2008-12-22 19:23:00,125.645,125.665,125.61,125.61,198000000.0
2008-12-22 19:24:00,125.61,125.615,125.52,125.54,778999999.0
2008-12-22 19:25:00,125.545,125.63,125.545,125.625,654600000.0
2008-12-22 19:26:00,125.6,125.615,125.525,125.55,454000000.0
2008-12-22 19:27:00,125.545,125.575,125.525,125.53,307400000.0
2008-12-22 19:28:00,125.53,125.66,125.53,125.57,589600000.0
2008-12-22 19:29:00,125.57,125.59,125.555,125.57,272000000.0
2008-12-22 19:30:00,125.57,125.62,125.555,125.615,547200001.0
2008-12-22 19:31:00,125.615,125.635,125.6,125.625,310000000.0
2008-12-22 19:32:00,125.62,125.68,125.62,125.675,292400001.0
2008-12-22 19:33:00,125.67,125.705,125.645,125.69,327200000.0
2008-12-22 19:34:00,125.69,125.7,125.69,125.7,103400000.0
2008-12-22 19:35:00,125.7,125.715,125.69,125.71,141000000.0
2008-12-22 19:36:00,125.7,125.715,125.7,125.7,133200000.0
2008-12-22 19:37:00,125.71,125.71,125.585,125.65,578200000.0
2008-12-22 19:38:00,125.65,125.67,125.625,125.645,443800000.0
2008-12-22 19:39:00,125.64,125.665,125.615,125.65,424800000.0
2008-12-22 19:40:00,125.65,125.73,125.65,125.67,426600000.0
2008-12-22 19:41:00,125.67,125.705,125.645,125.665,427199999.0
2008-12-22 19:42:00,125.665,125.665,125.585,125.61,268000000.0
2008-12-22 19:43:00,125.61,125.665,125.59,125.645,389400000.0
2008-12-22 19:44:00,125.645,125.645,125.61,125.61,1171199996.0
2008-12-22 19:45:00,125.615,125.615,125.54,125.565,657200000.0
2008-12-22 19:46:00,125.575,125.585,125.53,125.56,285200000.0
2008-12-22 19:47:00,125.56,125.6,125.54,125.56,308200000.0
2008-12-22 19:48:00,125.575,125.575,125.475,125.49,364400000.0
2008-12-22 19:49:00,125.49,125.515,125.465,125.515,529399999.0
2008-12-22 19:50:00,125.515,125.525,125.505,125.51,348600000.0
2008-12-22 19:51:00,125.505,125.505,125.48,125.49,180200001.0
2008-12-22 19:52:00,125.48,125.49,125.435,125.46,402400000.0
2008-12-22 19:53:00,125.465,125.475,125.415,125.435,445000000.0
2008-12-22 19:54:00,125.44,125.57,125.44,125.56,351200000.0
2008-12-22 19:55:00,125.57,125.655,125.565,125.65,460200000.0
2008-12-22 19:56:00,125.64,125.64,125.62,125.64,69200000.0
2008-12-22 19:57:00,125.65,125.65,125.485,125.485,548600007.0
2008-12-22 19:58:00,125.485,125.49,125.47,125.47,449200003.0
2008-12-22 19:59:00,125.47,125.51,125.47,125.5,493200000.0
2008-12-22 20:00:00,125.515,125.545,125.49,125.545,800800001.0
2008-12-22 20:01:00,125.55,125.58,125.55,125.565,90200000.0
2008-12-22 20:02:00,125.575,125.575,125.54,125.54,294000000.0
2008-12-22 20:03:00,125.54,125.54,125.505,125.54,83600000.0
2008-12-22 20:04:00,125.54,125.56,125.54,125.545,261600000.0
2008-12-22 20:05:00,125.54,125.64,125.54,125.63,499400000.0
2008-12-22 20:06:00,125.625,125.64,125.61,125.63,254400000.0
2008-12-22 20:07:00,125.66,125.67,125.635,125.66,301400000.0
2008-12-22 20:08:00,125.655,125.655,125.565,125.565,524400000.0
2008-12-22 20:09:00,125.55,125.565,125.54,125.54,153200000.0
2008-12-22 20:10:00,125.55,125.575,125.55,125.56,136000000.0
2008-12-22 20:11:00,125.555,125.575,125.53,125.545,529600003.0
2008-12-22 20:12:00,125.54,125.565,125.54,125.565,113600000.0
2008-12-22 20:13:00,125.565,125.585,125.565,125.57,117999999.0
2008-12-22 20:14:00,125.575,125.575,125.57,125.575,76800000.0
2008-12-22 20:15:00,125.575,125.615,125.575,125.595,247600000.0
2008-12-22 20:16:00,125.595,125.61,125.595,125.6,80000000.0
2008-12-22 20:17:00,125.6,125.6,125.59,125.59,75600000.0
2008-12-22 20:18:00,125.595,125.625,125.59,125.62,90400000.0
2008-12-22 20:19:00,125.62,125.62,125.575,125.59,138400000.0
2008-12-22 20:20:00,125.59,125.59,125.57,125.57,96000000.0
2008-12-22 20:21:00,125.57,125.57,125.545,125.55,89000000.0
2008-12-22 20:22:00,125.545,125.545,125.39,125.395,366000000.0
2008-12-22 20:23:00,125.395,125.49,125.395,125.49,613600001.0
2008-12-22 20:24:00,125.495,125.495,125.405,125.41,565600000.0
2008-12-22 20:25:00,125.405,125.44,125.395,125.43,238800000.0
2008-12-22 20:26:00,125.43,125.53,125.385,125.445,601000000.0
2008-12-22 20:27:00,125.435,125.615,125.39,125.61,723000000.0
2008-12-22 20:28:00,125.61,125.61,125.49,125.55,695199998.0
2008-12-22 20:29:00,125.55,125.59,125.55,125.55,465800000.0
2008-12-22 20:30:00,125.55,125.55,125.495,125.525,250600000.0
2008-12-22 20:31:00,125.515,125.535,125.49,125.5,236400000.0
2008-12-22 20:32:00,125.5,125.5,125.415,125.425,305200000.0
2008-12-22 20:33:00,125.425,125.475,125.425,125.435,613800000.0
2008-12-22 20:34:00,125.435,125.44,125.41,125.425,374000000.0
2008-12-22 20:35:00,125.425,125.52,125.425,125.505,473800000.0
2008-12-22 20:36:00,125.48,125.525,125.445,125.48,491599998.0
2008-12-22 20:37:00,125.48,125.515,125.465,125.485,297600000.0
2008-12-22 20:38:00,125.49,125.49,125.465,125.475,206200000.0
2008-12-22 20:39:00,125.475,125.475,125.46,125.47,63000000.0
2008-12-22 20:40:00,125.475,125.545,125.47,125.525,293800000.0
2008-12-22 20:41:00,125.52,125.565,125.515,125.515,121600000.0
2008-12-22 20:42:00,125.515,125.56,125.475,125.48,137200000.0
2008-12-22 20:43:00,125.49,125.5,125.49,125.49,178800000.0
2008-12-22 20:44:00,125.5,125.53,125.48,125.5,85200000.0
2008-12-22 20:45:00,125.49,125.505,125.485,125.49,154400000.0
2008-12-22 20:46:00,125.5,125.53,125.455,125.525,385400000.0
2008-12-22 20:47:00,125.52,125.6,125.49,125.585,517800000.0
2008-12-22 20:48:00,125.58,125.61,125.55,125.59,390200000.0
2008-12-22 20:49:00,125.59,125.595,125.545,125.555,339400000.0
2008-12-22 20:50:00,125.56,125.58,125.555,125.575,576600000.0
2008-12-22 20:51:00,125.575,125.58,125.55,125.565,451600000.0
2008-12-22 20:52:00,125.565,125.595,125.56,125.56,226999999.0
2008-12-22 20:53:00,125.555,125.585,125.545,125.56,510600000.0
2008-12-22 20:54:00,125.555,125.555,125.535,125.535,129600000.0
2008-12-22 20:55:00,125.545,125.545,125.53,125.545,486400001.0
2008-12-22 20:56:00,125.545,125.585,125.515,125.56,630999996.0
2008-12-22 20:57:00,125.555,125.58,125.515,125.535,689199999.0
2008-12-22 20:58:00,125.525,125.545,125.5,125.545,719000000.0
2008-12-22 20:59:00,125.545,125.57,125.53,125.56,440200000.0
2008-12-22 21:00:00,125.555,125.565,125.525,125.54,565000000.0
2008-12-22 21:01:00,125.535,125.565,125.535,125.55,534000002.0
2008-12-22 21:02:00,125.545,125.585,125.505,125.575,777800000.0
2008-12-22 21:03:00,125.575,125.595,125.575,125.58,284400000.0
2008-12-22 21:04:00,125.58,125.68,125.565,125.68,605400002.0
2008-12-22 21:05:00,125.655,125.695,125.64,125.685,793000000.0
2008-12-22 21:06:00,125.68,125.7,125.62,125.65,483200000.0
2008-12-22 21:07:00,125.645,125.66,125.575,125.575,330800001.0
2008-12-22 21:08:00,125.575,125.615,125.54,125.575,539200000.0
2008-12-22 21:09:00,125.575,125.58,125.505,125.515,563000000.0
2008-12-22 21:10:00,125.52,125.545,125.515,125.525,304200000.0
2008-12-22 21:11:00,125.525,125.57,125.51,125.51,282400001.0
2008-12-22 21:12:00,125.525,125.545,125.475,125.505,379200001.0
2008-12-22 21:13:00,125.51,125.54,125.51,125.54,269800000.0
2008-12-22 21:14:00,125.53,125.53,125.48,125.505,599000001.0
2008-12-22 21:15:00,125.51,125.55,125.495,125.505,658600001.0
2008-12-22 21:16:00,125.505,125.62,125.5,125.595,593800000.0
2008-12-22 21:17:00,125.595,125.61,125.535,125.535,305800000.0
2008-12-22 21:18:00,125.535,125.545,125.45,125.46,593400000.0
2008-12-22 21:19:00,125.45,125.49,125.445,125.49,667800002.0
2008-12-22 21:20:00,125.485,125.51,125.46,125.505,651200002.0
2008-12-22 21:21:00,125.5,125.535,125.49,125.51,663000001.0
2008-12-22 21:22:00,125.505,125.555,125.49,125.555,721600001.0
2008-12-22 21:23:00,125.56,125.56,125.495,125.5,499600000.0
2008-12-22 21:24:00,125.5,125.545,125.47,125.54,370400000.0
2008-12-22 21:25:00,125.535,125.545,125.535,125.54,133000000.0
2008-12-22 21:26:00,125.54,125.54,125.515,125.525,175000000.0
2008-12-22 21:27:00,125.535,125.545,125.495,125.545,443400001.0
2008-12-22 21:28:00,125.545,125.56,125.515,125.525,527800000.0
2008-12-22 21:29:00,125.525,125.585,125.505,125.585,1264600001.0
2008-12-22 21:30:00,125.58,125.65,125.58,125.615,482400000.0
2008-12-22 21:31:00,125.615,125.615,125.6,125.6,226400000.0
2008-12-22 21:32:00,125.6,125.62,125.6,125.605,529000000.0
2008-12-22 21:33:00,125.605,125.62,125.585,125.61,529200000.0
2008-12-22 21:34:00,125.615,125.64,125.615,125.635,470200001.0
2008-12-22 21:35:00,125.63,125.68,125.62,125.67,620800000.0
2008-12-22 21:36:00,125.665,125.665,125.6,125.635,573000000.0
2008-12-22 21:37:00,125.63,125.63,125.585,125.595,619600000.0
2008-12-22 21:38:00,125.6,125.62,125.585,125.585,118800000.0
2008-12-22 21:39:00,125.585,125.665,125.585,125.64,746800002.0
2008-12-22 21:40:00,125.63,125.67,125.63,125.67,326600000.0
2008-12-22 21:41:00,125.67,125.705,125.665,125.695,260399998.0
2008-12-22 21:42:00,125.69,125.73,125.69,125.73,192200000.0
2008-12-22 21:43:00,125.72,125.72,125.65,125.67,358600000.0
2008-12-22 21:44:00,125.68,125.69,125.605,125.63,572800001.0
2008-12-22 21:45:00,125.63,125.64,125.615,125.64,98600000.0
2008-12-22 21:46:00,125.64,125.65,125.615,125.63,507800000.0
2008-12-22 21:47:00,125.62,125.645,125.605,125.64,324000001.0
2008-12-22 21:48:00,125.635,125.65,125.625,125.64,357000000.0
2008-12-22 21:49:00,125.64,125.67,125.635,125.67,891000001.0
2008-12-22 21:50:00,125.67,125.695,125.66,125.69,442200000.0
2008-12-22 21:51:00,125.685,125.695,125.675,125.68,262000000.0
2008-12-22 21:52:00,125.675,125.705,125.65,125.67,646599998.0
2008-12-22 21:53:00,125.65,125.675,125.645,125.645,209400001.0
2008-12-22 21:54:00,125.645,125.675,125.635,125.65,313199999.0
2008-12-22 21:55:00,125.66,125.66,125.6,125.64,765200001.0
2008-12-22 21:56:00,125.655,125.755,125.655,125.725,1062599998.0
2008-12-22 21:57:00,125.73,125.745,125.655,125.7,1025399994.0
2008-12-22 21:58:00,125.71,125.72,125.665,125.67,676200005.0
2008-12-22 21:59:00,125.67,125.695,125.625,125.65,910199999.0
2008-12-22 22:00:00,125.65,125.675,125.615,125.66,414400001.0
2008-12-22 22:01:00,125.665,125.665,125.64,125.665,490400005.0
2008-12-22 22:02:00,125.665,125.67,125.605,125.635,631800002.0
2008-12-22 22:03:00,125.635,125.635,125.55,125.575,288800000.0
2008-12-22 22:04:00,125.575,125.575,125.51,125.525,789299994.0
2008-12-22 22:05:00,125.535,125.54,125.51,125.52,168900000.0
2008-12-22 22:06:00,125.52,125.535,125.52,125.535,30400000.0
2008-12-22 22:07:00,125.535,125.555,125.535,125.545,36600000.0
2008-12-22 22:08:00,125.545,125.545,125.45,125.455,696400002.0
2008-12-22 22:09:00,125.455,125.47,125.43,125.455,868600002.0
2008-12-22 22:10:00,125.455,125.505,125.45,125.455,945600003.0
2008-12-22 22:11:00,125.46,125.475,125.44,125.445,203800000.0
2008-12-22 22:12:00,125.445,125.5,125.44,125.5,827599998.0
2008-12-22 22:13:00,125.5,125.51,125.475,125.5,419400000.0
2008-12-22 22:14:00,125.5,125.505,125.48,125.48,282999998.0
2008-12-22 22:15:00,125.485,125.495,125.485,125.495,264200000.0
2008-12-22 22:16:00,125.495,125.565,125.495,125.56,791400003.0
2008-12-22 22:17:00,125.565,125.57,125.54,125.57,1332000001.0
2008-12-22 22:18:00,125.57,125.575,125.51,125.52,729800001.0
2008-12-22 22:19:00,125.505,125.58,125.5,125.58,632800003.0
2008-12-22 22:20:00,125.565,125.57,125.505,125.505,948399998.0
2008-12-22 22:21:00,125.51,125.58,125.5,125.575,416000000.0
2008-12-22 22:22:00,125.575,125.59,125.565,125.575,453399998.0
2008-12-22 22:23:00,125.575,125.575,125.54,125.545,1311400000.0
2008-12-22 22:24:00,125.55,125.575,125.53,125.55,1939600001.0
2008-12-22 22:25:00,125.55,125.57,125.535,125.535,1213800001.0
2008-12-22 22:26:00,125.535,125.555,125.49,125.535,915400000.0
2008-12-22 22:27:00,125.535,125.55,125.52,125.545,404799996.0
2008-12-22 22:28:00,125.545,125.55,125.515,125.545,101000000.0
2008-12-22 22:29:00,125.56,125.565,125.515,125.515,926000001.0
2008-12-22 22:30:00,125.535,125.54,125.51,125.525,343000000.0
2008-12-22 22:31:00,125.525,125.545,125.525,125.525,74800000.0
2008-12-22 22:32:00,125.525,125.53,125.51,125.525,259200000.0
2008-12-22 22:33:00,125.53,125.545,125.515,125.535,239000000.0
2008-12-22 22:34:00,125.52,125.55,125.505,125.51,140200000.0
2008-12-22 22:35:00,125.51,125.515,125.49,125.495,136000000.0
2008-12-22 22:36:00,125.5,125.525,125.49,125.525,723200001.0
2008-12-22 22:37:00,125.525,125.53,125.51,125.515,185000003.0
2008-12-22 22:38:00,125.515,125.535,125.48,125.49,268999999.0
2008-12-22 22:39:00,125.49,125.51,125.46,125.46,595599998.0
2008-12-22 22:40:00,125.47,125.49,125.445,125.465,681400004.0
2008-12-22 22:41:00,125.47,125.48,125.445,125.47,567600000.0
2008-12-22 22:42:00,125.47,125.485,125.44,125.45,914600001.0
2008-12-22 22:43:00,125.45,125.47,125.445,125.465,180800001.0
2008-12-22 22:44:00,125.47,125.51,125.47,125.51,187200000.0
2008-12-22 22:45:00,125.51,125.51,125.465,125.485,399400001.0
2008-12-22 22:46:00,125.485,125.505,125.47,125.495,212600000.0
2008-12-22 22:47:00,125.485,125.505,125.475,125.495,136600000.0
2008-12-22 22:48:00,125.49,125.52,125.49,125.52,162400000.0
2008-12-22 22:49:00,125.52,125.58,125.505,125.57,630800000.0
2008-12-22 22:50:00,125.57,125.63,125.57,125.625,153200000.0
2008-12-22 22:51:00,125.615,125.625,125.58,125.62,170400000.0
2008-12-22 22:52:00,125.62,125.625,125.56,125.58,418200000.0
2008-12-22 22:53:00,125.585,125.585,125.56,125.56,256000000.0
2008-12-22 22:54:00,125.555,125.62,125.555,125.58,461000000.0
2008-12-22 22:55:00,125.58,125.59,125.545,125.545,850200000.0
2008-12-22 22:56:00,125.545,125.565,125.525,125.545,232800000.0
2008-12-22 22:57:00,125.545,125.58,125.545,125.575,223399999.0
2008-12-22 22:58:00,125.57,125.6,125.56,125.56,366400000.0
2008-12-22 22:59:00,125.56,125.58,125.52,125.52,441800001.0
2008-12-22 23:00:00,125.54,125.58,125.52,125.55,221400000.0
2008-12-22 23:01:00,125.555,125.605,125.545,125.59,296600000.0
2008-12-22 23:02:00,125.59,125.61,125.54,125.565,244800000.0
2008-12-22 23:03:00,125.57,125.625,125.545,125.615,513200001.0
2008-12-22 23:04:00,125.625,125.67,125.615,125.65,222000000.0
2008-12-22 23:05:00,125.65,125.66,125.625,125.655,233600000.0
2008-12-22 23:06:00,125.65,125.665,125.64,125.66,192000000.0
2008-12-22 23:07:00,125.66,125.66,125.645,125.645,118400000.0
2008-12-22 23:08:00,125.655,125.67,125.65,125.655,211199999.0
2008-12-22 23:09:00,125.655,125.685,125.65,125.655,149400000.0
2008-12-22 23:10:00,125.655,125.685,125.655,125.68,198600000.0
2008-12-22 23:11:00,125.68,125.69,125.67,125.67,183600000.0
2008-12-22 23:12:00,125.665,125.665,125.65,125.655,129799999.0
2008-12-22 23:13:00,125.655,125.655,125.62,125.62,173400000.0
2008-12-22 23:14:00,125.645,125.675,125.605,125.615,97600000.0
2008-12-22 23:15:00,125.62,125.635,125.615,125.63,376600000.0
2008-12-22 23:16:00,125.64,125.67,125.62,125.63,276400000.0
2008-12-22 23:17:00,125.63,125.635,125.625,125.635,99000000.0
2008-12-22 23:18:00,125.635,125.68,125.63,125.655,317399999.0
2008-12-22 23:19:00,125.66,125.67,125.66,125.665,89400000.0
2008-12-22 23:20:00,125.67,125.695,125.66,125.67,164000000.0
2008-12-22 23:21:00,125.67,125.69,125.67,125.685,97200000.0
2008-12-22 23:22:00,125.685,125.685,125.67,125.68,76200000.0
2008-12-22 23:23:00,125.68,125.68,125.68,125.68,30600000.0
2008-12-22 23:24:00,125.685,125.69,125.67,125.68,72600000.0
2008-12-22 23:25:00,125.67,125.69,125.665,125.67,153800000.0
2008-12-22 23:26:00,125.665,125.67,125.665,125.665,59200000.0
2008-12-22 23:27:00,125.66,125.77,125.66,125.76,248400000.0
2008-12-22 23:28:00,125.76,125.76,125.64,125.64,233800000.0
2008-12-22 23:29:00,125.655,125.68,125.645,125.665,281600000.0
2008-12-22 23:30:00,125.665,125.705,125.6,125.675,566400000.0
2008-12-22 23:31:00,125.67,125.705,125.65,125.67,476800000.0
2008-12-22 23:32:00,125.655,125.655,125.625,125.65,273600000.0
2008-12-22 23:33:00,125.665,125.7,125.645,125.685,378200000.0
2008-12-22 23:34:00,125.685,125.715,125.65,125.66,319000000.0
2008-12-22 23:35:00,125.66,125.685,125.65,125.66,272400000.0
2008-12-22 23:36:00,125.66,125.66,125.6,125.62,331200000.0
2008-12-22 23:37:00,125.62,125.65,125.6,125.635,528600000.0
2008-12-22 23:38:00,125.64,125.67,125.615,125.66,368000000.0
2008-12-22 23:39:00,125.67,125.68,125.67,125.68,48000000.0
2008-12-22 23:40:00,125.68,125.68,125.63,125.64,166800000.0
2008-12-22 23:41:00,125.635,125.635,125.63,125.635,27200000.0
2008-12-22 23:42:00,125.63,125.685,125.625,125.655,198200000.0
2008-12-22 23:43:00,125.665,125.675,125.665,125.665,25400000.0
2008-12-22 23:44:00,125.67,125.715,125.67,125.695,104600000.0
2008-12-22 23:45:00,125.695,125.705,125.695,125.695,109600000.0
2008-12-22 23:46:00,125.695,125.71,125.695,125.695,97400000.0
2008-12-22 23:47:00,125.695,125.715,125.695,125.705,60000000.0
2008-12-22 23:48:00,125.71,125.73,125.695,125.715,151400000.0
2008-12-22 23:49:00,125.715,125.785,125.715,125.76,377800000.0
2008-12-22 23:50:00,125.725,125.765,125.7,125.705,174600000.0
2008-12-22 23:51:00,125.725,125.76,125.65,125.7,306999999.0
2008-12-22 23:52:00,125.7,125.725,125.695,125.7,74400000.0
2008-12-22 23:53:00,125.7,125.7,125.585,125.635,135200000.0
2008-12-22 23:54:00,125.65,125.79,125.645,125.79,599600000.0
2008-12-22 23:55:00,125.79,125.795,125.68,125.735,545200003.0
2008-12-22 23:56:00,125.74,125.77,125.69,125.745,308600000.0
2008-12-22 23:57:00,125.77,125.77,125.755,125.755,32000000.0
2008-12-22 23:58:00,125.755,125.755,125.71,125.735,96000000.0
2008-12-22 23:59:00,125.73,125.79,125.73,125.775,93000000.0
2008-12-23 00:00:00,125.76,125.785,125.76,125.785,96000000.0
2008-12-23 00:01:00,125.795,125.795,125.71,125.72,136000000.0
2008-12-23 00:02:00,125.73,125.74,125.72,125.72,64000000.0
2008-12-23 00:03:00,125.73,125.79,125.73,125.785,144800000.0
2008-12-23 00:04:00,125.79,125.815,125.79,125.81,40000000.0
2008-12-23 00:05:00,125.77,125.815,125.77,125.815,74200000.0
2008-12-23 00:06:00,125.81,125.82,125.74,125.82,151200000.0
2008-12-23 00:07:00,125.8,125.91,125.78,125.845,375500000.0
2008-12-23 00:08:00,125.845,125.89,125.815,125.85,218100001.0
2008-12-23 00:09:00,125.845,125.86,125.83,125.86,88000000.0
2008-12-23 00:10:00,125.86,125.895,125.815,125.84,259800000.0
2008-12-23 00:11:00,125.84,125.875,125.805,125.835,274400000.0
2008-12-23 00:12:00,125.855,125.885,125.845,125.88,70000000.0
2008-12-23 00:13:00,125.885,125.895,125.85,125.88,148000000.0
2008-12-23 00:14:00,125.875,125.9,125.865,125.865,63800000.0
2008-12-23 00:15:00,125.86,125.86,125.84,125.84,73600000.0
2008-12-23 00:16:00,125.845,125.86,125.845,125.86,32000000.0
2008-12-23 00:17:00,125.855,125.88,125.855,125.865,72000000.0
2008-12-23 00:18:00,125.8,125.81,125.79,125.79,134800000.0
2008-12-23 00:19:00,125.875,125.89,125.83,125.86,134800000.0
2008-12-23 00:20:00,125.885,125.92,125.885,125.92,176800000.0
2008-12-23 00:21:00,125.93,125.93,125.905,125.915,163800000.0
2008-12-23 00:22:00,125.78,125.79,125.77,125.79,40000000.0
2008-12-23 00:23:00,125.905,125.91,125.89,125.91,40000000.0
2008-12-23 00:24:00,125.91,125.91,125.91,125.91,8000000.0
2008-12-23 00:25:00,125.915,125.915,125.915,125.915,8000000.0
2008-12-23 00:26:00,125.9,125.92,125.9,125.9,128000000.0
2008-12-23 00:27:00,125.895,125.905,125.895,125.895,43800000.0
2008-12-23 00:28:00,125.905,125.91,125.905,125.905,24000000.0
2008-12-23 00:29:00,125.9,125.92,125.9,125.92,64000000.0
2008-12-23 00:30:00,125.92,125.935,125.875,125.92,269800000.0
2008-12-23 00:31:00,125.92,125.92,125.905,125.915,56800000.0
2008-12-23 00:32:00,125.915,125.915,125.88,125.88,129599999.0
2008-12-23 00:33:00,125.88,125.88,125.8,125.845,358399992.0
2008-12-23 00:34:00,125.845,125.87,125.815,125.865,110800000.0
2008-12-23 00:35:00,125.87,125.87,125.865,125.865,48000000.0
2008-12-23 00:36:00,125.865,125.865,125.865,125.865,24000000.0
2008-12-23 00:37:00,125.85,125.85,125.83,125.845,80000000.0
2008-12-23 00:38:00,125.845,125.845,125.825,125.84,96000000.0
2008-12-23 00:39:00,125.79,125.82,125.78,125.81,112000000.0
2008-12-23 00:40:00,125.83,125.86,125.825,125.86,112000000.0
2008-12-23 00:41:00,125.855,125.855,125.84,125.84,104000000.0
2008-12-23 00:42:00,125.825,125.835,125.825,125.835,32000000.0
2008-12-23 00:43:00,125.835,125.835,125.81,125.825,64000000.0
2008-12-23 00:44:00,125.825,125.835,125.79,125.805,136000000.0
2008-12-23 00:45:00,125.825,125.825,125.765,125.78,472000000.0
2008-12-23 00:46:00,125.79,125.79,125.715,125.715,578200000.0
2008-12-23 00:47:00,125.715,125.73,125.655,125.655,376000000.0
2008-12-23 00:48:00,125.665,125.725,125.665,125.705,72000000.0
2008-12-23 00:49:00,125.675,125.69,125.675,125.69,24000000.0
2008-12-23 00:50:00,125.685,125.685,125.67,125.67,23200000.0
2008-12-23 00:51:00,125.78,125.78,125.74,125.74,3600000.0
2008-12-23 00:52:00,125.675,125.675,125.675,125.675,3600000.0
2008-12-23 00:53:00,125.675,125.675,125.655,125.665,30400000.0
2008-12-23 00:54:00,125.655,125.67,125.635,125.645,43600000.0
2008-12-23 00:55:00,125.65,125.745,125.645,125.73,278000000.0
2008-12-23 00:56:00,125.745,125.745,125.745,125.745,40000000.0
2008-12-23 00:57:00,125.75,125.765,125.75,125.75,32000000.0
2008-12-23 00:58:00,125.76,125.76,125.75,125.75,16000000.0
2008-12-23 00:59:00,125.735,125.81,125.72,125.805,151200000.0
2008-12-23 01:00:00,125.81,125.855,125.795,125.855,192000000.0
2008-12-23 01:01:00,125.83,125.855,125.83,125.855,48000000.0
2008-12-23 01:02:00,125.82,125.82,125.8,125.82,126600000.0
2008-12-23 01:03:00,125.83,125.92,125.83,125.92,126600000.0
2008-12-23 01:04:00,125.86,125.86,125.83,125.845,126600000.0
2008-12-23 01:05:00,125.84,125.855,125.81,125.825,242000001.0
2008-12-23 01:06:00,125.83,125.87,125.83,125.85,76400000.0
2008-12-23 01:07:00,125.855,125.855,125.835,125.835,74200000.0
2008-12-23 01:08:00,125.95,126.03,125.93,126.01,8000000.0
2008-12-23 01:09:00,125.825,125.825,125.825,125.825,8000000.0
2008-12-23 01:10:00,125.82,125.84,125.82,125.84,32000000.0
2008-12-23 01:11:00,125.96,126.0,125.95,126.0,186200000.0
2008-12-23 01:12:00,125.99,126.01,125.96,125.96,186200000.0
2008-12-23 01:13:00,125.95,125.97,125.95,125.95,186200000.0
2008-12-23 01:14:00,125.94,125.98,125.94,125.96,186200000.0
2008-12-23 01:15:00,125.83,125.845,125.82,125.83,186200000.0
2008-12-23 01:16:00,125.825,125.83,125.795,125.795,297000008.0
2008-12-23 01:17:00,125.795,125.795,125.77,125.785,32800000.0
2008-12-23 01:18:00,125.795,125.795,125.795,125.795,4400000.0
2008-12-23 01:19:00,125.795,125.795,125.795,125.795,10200000.0
2008-12-23 01:20:00,125.79,125.795,125.78,125.79,79600000.0
2008-12-23 01:21:00,125.785,125.805,125.785,125.79,72200001.0
2008-12-23 01:22:00,125.79,125.79,125.79,125.79,16400000.0
2008-12-23 01:23:00,125.79,125.79,125.79,125.79,5600000.0
2008-12-23 01:24:00,125.79,125.8,125.79,125.795,70400002.0
2008-12-23 01:26:00,125.795,125.795,125.795,125.795,20400000.0
2008-12-23 01:27:00,125.795,125.795,125.795,125.795,10200000.0
2008-12-23 01:28:00,125.95,125.97,125.95,125.96,70000000.0
2008-12-23 01:29:00,125.795,125.805,125.79,125.79,70000000.0
2008-12-23 01:30:00,125.79,125.795,125.78,125.795,46200000.0
2008-12-23 01:31:00,125.795,125.81,125.795,125.795,73800000.0
2008-12-23 01:32:00,125.8,125.8,125.795,125.795,140800001.0
2008-12-23 01:33:00,125.795,125.8,125.795,125.8,52800001.0
2008-12-23 01:34:00,125.805,125.805,125.805,125.805,19000000.0
2008-12-23 01:35:00,125.805,125.805,125.795,125.795,21200000.0
2008-12-23 01:36:00,125.805,125.81,125.795,125.795,93000001.0
2008-12-23 01:37:00,125.79,125.79,125.735,125.755,353800000.0
2008-12-23 01:38:00,125.78,125.81,125.78,125.795,171200002.0
2008-12-23 01:39:00,125.79,125.815,125.775,125.815,122000000.0
2008-12-23 01:40:00,125.81,125.84,125.795,125.84,93200000.0
2008-12-23 01:41:00,125.96,126.0,125.96,125.99,326200001.0
2008-12-23 01:42:00,126.0,126.0,125.99,126.0,326200001.0
2008-12-23 01:43:00,125.845,125.855,125.815,125.845,326200001.0
2008-12-23 01:44:00,125.855,125.89,125.85,125.865,195600000.0
2008-12-23 01:45:00,125.86,125.86,125.78,125.85,451200001.0
2008-12-23 01:46:00,125.78,125.865,125.78,125.85,402400002.0
2008-12-23 01:47:00,125.85,125.85,125.755,125.755,170400000.0
2008-12-23 01:48:00,125.765,125.785,125.73,125.765,192000000.0
2008-12-23 01:49:00,125.96,125.97,125.95,125.96,40000000.0
2008-12-23 01:50:00,125.97,125.97,125.96,125.96,40000000.0
2008-12-23 01:51:00,125.95,125.98,125.95,125.97,40000000.0
2008-12-23 01:52:00,125.76,125.78,125.76,125.78,40000000.0
2008-12-23 01:53:00,125.79,125.795,125.79,125.795,16000000.0
2008-12-23 01:54:00,125.81,125.81,125.805,125.81,32000000.0
2008-12-23 01:55:00,125.805,125.805,125.8,125.805,38400000.0
2008-12-23 01:56:00,125.805,125.805,125.8,125.805,28800000.0
2008-12-23 01:57:00,125.805,125.805,125.8,125.805,62400000.0
2008-12-23 01:58:00,125.82,125.82,125.82,125.82,8000000.0
2008-12-23 01:59:00,126.05,126.05,126.04,126.04,3600000.0
2008-12-23 02:00:00,126.03,126.05,126.03,126.04,3600000.0
2008-12-23 02:01:00,126.05,126.05,126.04,126.04,3600000.0
2008-12-23 02:02:00,126.05,126.05,126.04,126.04,3600000.0
2008-12-23 02:03:00,126.05,126.05,126.04,126.04,3600000.0
2008-12-23 02:04:00,126.05,126.05,126.04,126.04,3600000.0
2008-12-23 02:05:00,126.05,126.06,126.04,126.06,3600000.0
2008-12-23 02:06:00,126.07,126.07,126.03,126.05,3600000.0
2008-12-23 02:07:00,126.04,126.06,126.04,126.05,3600000.0
2008-12-23 02:08:00,126.06,126.06,126.05,126.06,3600000.0
2008-12-23 02:09:00,126.05,126.07,126.05,126.06,3600000.0
2008-12-23 02:10:00,126.08,126.08,126.06,126.07,3600000.0
2008-12-23 02:11:00,126.06,126.07,126.05,126.06,3600000.0
2008-12-23 02:12:00,126.07,126.08,126.03,126.03,3600000.0
2008-12-23 02:13:00,126.02,126.03,126.01,126.01,3600000.0
2008-12-23 02:14:00,126.0,126.01,125.97,125.98,3600000.0
2008-12-23 02:15:00,125.99,126.03,125.99,126.01,3600000.0
2008-12-23 02:16:00,126.0,126.01,125.99,126.0,3600000.0
2008-12-23 02:17:00,126.01,126.04,126.0,126.02,3600000.0
2008-12-23 02:18:00,126.03,126.05,126.03,126.04,3600000.0
2008-12-23 02:19:00,126.05,126.05,126.02,126.03,3600000.0
2008-12-23 02:20:00,126.04,126.05,126.04,126.04,3600000.0
2008-12-23 02:21:00,126.05,126.06,126.04,126.04,3600000.0
2008-12-23 02:22:00,126.03,126.04,126.03,126.03,3600000.0
2008-12-23 02:23:00,126.04,126.06,126.03,126.06,3600000.0
2008-12-23 02:24:00,126.05,126.06,126.04,126.06,3600000.0
2008-12-23 02:25:00,126.04,126.04,125.97,125.97,3600000.0
2008-12-23 02:26:00,125.98,125.98,125.97,125.98,3600000.0
2008-12-23 02:27:00,125.97,125.98,125.96,125.97,3600000.0
2008-12-23 02:28:00,125.98,125.98,125.97,125.97,3600000.0
2008-12-23 02:29:00,125.98,126.0,125.98,126.0,3600000.0
2008-12-23 02:30:00,125.99,125.99,125.98,125.98,3600000.0
2008-12-23 02:32:00,125.97,125.99,125.97,125.99,3600000.0
2008-12-23 02:33:00,125.98,125.99,125.91,125.92,3600000.0
2008-12-23 02:34:00,125.91,125.93,125.9,125.93,3600000.0
2008-12-23 02:35:00,125.94,125.94,125.91,125.93,3600000.0
2008-12-23 02:36:00,125.92,125.94,125.92,125.94,3600000.0
2008-12-23 02:37:00,125.95,126.01,125.95,126.01,3600000.0
2008-12-23 02:38:00,126.02,126.06,126.02,126.05,3600000.0
2008-12-23 02:39:00,126.04,126.05,126.01,126.01,3600000.0
2008-12-23 02:40:00,126.02,126.02,126.0,126.01,3600000.0
2008-12-23 02:41:00,126.0,126.01,126.0,126.01,3600000.0
2008-12-23 02:42:00,126.0,126.01,126.0,126.0,3600000.0
2008-12-23 02:43:00,126.01,126.01,125.99,125.99,3600000.0
2008-12-23 02:44:00,125.985,125.985,125.985,125.985,3600000.0
2008-12-23 02:45:00,125.995,125.995,125.975,125.975,99800000.0
2008-12-23 02:46:00,125.98,125.98,125.975,125.98,98600000.0
2008-12-23 02:47:00,125.98,125.98,125.975,125.975,27600000.0
2008-12-23 02:48:00,125.98,125.98,125.94,125.96,160200000.0
2008-12-23 02:49:00,125.96,125.96,125.935,125.955,90000000.0
2008-12-23 02:50:00,125.955,125.96,125.955,125.955,54400000.0
2008-12-23 02:51:00,125.955,125.965,125.955,125.955,80400000.0
2008-12-23 02:52:00,125.96,125.99,125.96,125.99,43200000.0
2008-12-23 02:53:00,125.99,126.03,125.99,126.015,232000000.0
2008-12-23 02:54:00,126.025,126.045,126.015,126.02,62800000.0
2008-12-23 02:55:00,126.04,126.045,126.035,126.04,70800000.0
2008-12-23 02:56:00,126.04,126.04,126.035,126.035,22400000.0
2008-12-23 02:57:00,126.035,126.035,126.035,126.035,3200000.0
2008-12-23 02:58:00,126.035,126.04,126.025,126.04,115400000.0
2008-12-23 02:59:00,126.03,126.03,126.025,126.025,28800000.0
2008-12-23 03:00:00,126.025,126.035,126.015,126.025,140200000.0
2008-12-23 03:01:00,126.03,126.035,126.03,126.035,30400000.0
2008-12-23 03:02:00,126.04,126.045,126.035,126.035,50400000.0
2008-12-23 03:03:00,126.035,126.035,126.035,126.035,3600000.0
2008-12-23 03:04:00,126.035,126.05,126.03,126.045,116000000.0
2008-12-23 03:05:00,126.05,126.07,126.03,126.06,129000000.0
2008-12-23 03:06:00,126.07,126.07,126.025,126.05,335800000.0
2008-12-23 03:07:00,126.035,126.065,126.035,126.055,112400000.0
2008-12-23 03:08:00,126.045,126.08,126.045,126.065,72800000.0
2008-12-23 03:09:00,126.065,126.085,126.06,126.07,75600000.0
2008-12-23 03:10:00,126.075,126.085,126.07,126.075,89800000.0
2008-12-23 03:11:00,126.07,126.07,126.05,126.06,65200000.0
2008-12-23 03:12:00,126.07,126.07,126.005,126.005,142000000.0
2008-12-23 03:13:00,126.015,126.025,126.01,126.025,157200000.0
2008-12-23 03:14:00,126.025,126.025,125.965,125.99,461200000.0
2008-12-23 03:15:00,125.99,126.025,125.98,126.01,282400000.0
2008-12-23 03:16:00,126.01,126.01,125.97,125.99,188000000.0
2008-12-23 03:17:00,126.0,126.03,125.98,126.015,257600000.0
2008-12-23 03:18:00,126.015,126.04,126.015,126.035,112600000.0
2008-12-23 03:19:00,126.035,126.045,126.025,126.03,166000000.0
2008-12-23 03:20:00,126.045,126.05,126.03,126.035,206400000.0
2008-12-23 03:21:00,126.05,126.055,126.03,126.03,38000000.0
2008-12-23 03:22:00,126.035,126.04,126.025,126.04,86600000.0
2008-12-23 03:23:00,126.04,126.05,126.04,126.045,14400000.0
2008-12-23 03:24:00,126.045,126.05,126.045,126.05,28000000.0
2008-12-23 03:25:00,126.05,126.05,125.96,125.96,150600000.0
2008-12-23 03:26:00,125.975,125.98,125.955,125.97,92600000.0
2008-12-23 03:27:00,125.97,125.97,125.95,125.95,73600000.0
2008-12-23 03:28:00,125.95,125.975,125.95,125.975,70200000.0
2008-12-23 03:29:00,125.975,125.975,125.97,125.97,3200000.0
2008-12-23 03:30:00,125.97,125.975,125.97,125.975,16000000.0
2008-12-23 03:31:00,125.97,125.97,125.97,125.97,23600000.0
2008-12-23 03:32:00,125.97,125.975,125.97,125.97,59200000.0
2008-12-23 03:33:00,125.97,125.975,125.885,125.91,119199999.0
2008-12-23 03:34:00,125.92,125.93,125.895,125.93,200200000.0
2008-12-23 03:35:00,125.93,125.94,125.89,125.92,210000000.0
2008-12-23 03:36:00,125.92,125.925,125.92,125.925,32800000.0
2008-12-23 03:37:00,125.925,126.02,125.925,126.015,122200000.0
2008-12-23 03:38:00,126.025,126.065,126.015,126.03,316200000.0
2008-12-23 03:39:00,126.03,126.03,126.0,126.01,135000000.0
2008-12-23 03:40:00,126.01,126.01,126.0,126.0,81000000.0
2008-12-23 03:41:00,126.0,126.01,125.995,125.995,56200000.0
2008-12-23 03:42:00,125.995,126.005,125.995,126.005,150600000.0
2008-12-23 03:43:00,125.99,126.01,125.975,125.975,174800000.0
2008-12-23 03:44:00,125.975,125.99,125.975,125.99,83400000.0
2008-12-23 03:45:00,125.99,126.04,125.99,126.04,205000000.0
2008-12-23 03:46:00,126.025,126.04,126.015,126.025,237800000.0
2008-12-23 03:47:00,126.025,126.145,126.025,126.14,567200000.0
2008-12-23 03:48:00,126.15,126.17,126.14,126.155,422200000.0
2008-12-23 03:49:00,126.155,126.16,126.145,126.16,281200001.0
2008-12-23 03:50:00,126.16,126.19,126.16,126.185,22600000.0
2008-12-23 03:51:00,126.18,126.18,126.155,126.165,39600000.0
2008-12-23 03:52:00,126.165,126.19,126.14,126.14,179000001.0
2008-12-23 03:53:00,126.135,126.135,126.06,126.09,426400000.0
2008-12-23 03:54:00,126.09,126.09,126.08,126.085,164400000.0
2008-12-23 03:55:00,126.095,126.18,126.09,126.18,463400000.0
2008-12-23 03:56:00,126.18,126.19,126.155,126.19,89400000.0
2008-12-23 03:57:00,126.205,126.205,126.205,126.205,24200000.0
2008-12-23 03:58:00,126.2,126.21,126.19,126.21,61800000.0
2008-12-23 03:59:00,126.215,126.25,126.215,126.25,92800000.0
2008-12-23 04:00:00,126.255,126.295,126.255,126.295,108600000.0
2008-12-23 04:01:00,126.295,126.295,126.26,126.28,103400000.0
2008-12-23 04:02:00,126.27,126.27,126.145,126.185,291800001.0
2008-12-23 04:03:00,126.19,126.24,126.185,126.225,524200000.0
2008-12-23 04:04:00,126.215,126.235,126.215,126.235,149600000.0
2008-12-23 04:05:00,126.235,126.255,126.215,126.255,377800000.0
2008-12-23 04:06:00,126.255,126.26,126.25,126.25,292000000.0
2008-12-23 04:07:00,126.265,126.305,126.265,126.27,400200000.0
2008-12-23 04:08:00,126.275,126.28,126.27,126.27,197200000.0
2008-12-23 04:09:00,126.27,126.315,126.27,126.29,181200000.0
2008-12-23 04:10:00,126.29,126.295,126.285,126.295,83200000.0
2008-12-23 04:11:00,126.295,126.295,126.285,126.29,193600001.0
2008-12-23 04:12:00,126.3,126.31,126.26,126.31,373800001.0
2008-12-23 04:13:00,126.31,126.315,126.285,126.315,437600000.0
2008-12-23 04:14:00,126.315,126.325,126.3,126.32,70400000.0
2008-12-23 04:15:00,126.315,126.325,126.315,126.315,50600000.0
2008-12-23 04:16:00,126.325,126.325,126.31,126.315,54200000.0
2008-12-23 04:17:00,126.315,126.315,126.315,126.315,15400000.0
2008-12-23 04:18:00,126.315,126.315,126.265,126.3,237800000.0
2008-12-23 04:19:00,126.295,126.295,126.26,126.27,118200000.0
2008-12-23 04:20:00,126.27,126.27,126.27,126.27,18600000.0
2008-12-23 04:21:00,126.27,126.28,126.27,126.27,78800000.0
2008-12-23 04:22:00,126.27,126.27,126.215,126.22,112600000.0
2008-12-23 04:23:00,126.22,126.23,126.22,126.22,157200000.0
2008-12-23 04:24:00,126.225,126.27,126.225,126.265,287400000.0
2008-12-23 04:25:00,126.265,126.275,126.25,126.265,152000000.0
2008-12-23 04:26:00,126.27,126.27,126.26,126.26,131000000.0
2008-12-23 04:27:00,126.255,126.295,126.255,126.295,190400000.0
2008-12-23 04:28:00,126.3,126.305,126.285,126.285,197000000.0
2008-12-23 04:29:00,126.295,126.335,126.295,126.305,155200000.0
2008-12-23 04:30:00,126.315,126.325,126.29,126.29,243600001.0
2008-12-23 04:31:00,126.29,126.29,126.25,126.27,194200000.0
2008-12-23 04:32:00,126.265,126.315,126.265,126.315,149400000.0
2008-12-23 04:33:00,126.315,126.355,126.315,126.355,90600000.0
2008-12-23 04:34:00,126.345,126.345,126.305,126.305,181000000.0
2008-12-23 04:35:00,126.315,126.335,126.31,126.32,150200000.0
2008-12-23 04:36:00,126.32,126.34,126.31,126.31,132800000.0
2008-12-23 04:37:00,126.315,126.325,126.31,126.31,292000001.0
2008-12-23 04:38:00,126.31,126.31,126.235,126.235,135200000.0
2008-12-23 04:39:00,126.265,126.275,126.25,126.265,371200004.0
2008-12-23 04:40:00,126.265,126.28,126.265,126.275,76800000.0
2008-12-23 04:41:00,126.275,126.275,126.23,126.26,187800001.0
2008-12-23 04:42:00,126.26,126.275,126.245,126.265,76600000.0
2008-12-23 04:43:00,126.265,126.265,126.24,126.24,57200000.0
2008-12-23 04:44:00,126.24,126.26,126.23,126.25,407200000.0
2008-12-23 04:45:00,126.25,126.25,126.235,126.245,114400000.0
2008-12-23 04:46:00,126.24,126.24,126.22,126.23,132000000.0
2008-12-23 04:47:00,126.24,126.275,126.23,126.265,275199998.0
2008-12-23 04:48:00,126.275,126.275,126.25,126.25,111200000.0
2008-12-23 04:49:00,126.25,126.265,126.25,126.26,143200000.0
2008-12-23 04:50:00,126.26,126.295,126.25,126.295,126400000.0
2008-12-23 04:51:00,126.305,126.305,126.29,126.29,85200000.0
2008-12-23 04:52:00,126.295,126.295,126.275,126.28,85199999.0
2008-12-23 04:53:00,126.28,126.295,126.275,126.28,216600000.0
2008-12-23 04:54:00,126.28,126.33,126.28,126.32,352400001.0
2008-12-23 04:55:00,126.325,126.335,126.32,126.325,108800000.0
2008-12-23 04:56:00,126.325,126.33,126.3,126.315,288199998.0
2008-12-23 04:57:00,126.315,126.315,126.255,126.26,388400000.0
2008-12-23 04:58:00,126.26,126.27,126.24,126.26,197399999.0
2008-12-23 04:59:00,126.26,126.275,126.26,126.265,163600001.0
2008-12-23 05:00:00,126.255,126.27,126.25,126.265,288399999.0
2008-12-23 05:01:00,126.255,126.27,126.25,126.27,115200000.0
2008-12-23 05:02:00,126.265,126.275,126.23,126.23,258200002.0
2008-12-23 05:03:00,126.225,126.23,126.215,126.23,227600002.0
2008-12-23 05:04:00,126.225,126.23,126.22,126.225,123600002.0
2008-12-23 05:05:00,126.225,126.25,126.225,126.245,208000000.0
2008-12-23 05:06:00,126.245,126.27,126.24,126.24,320200000.0
2008-12-23 05:07:00,126.24,126.245,126.205,126.205,440400002.0
2008-12-23 05:08:00,126.205,126.24,126.205,126.23,238000000.0
2008-12-23 05:09:00,126.225,126.255,126.225,126.255,56000000.0
2008-12-23 05:10:00,126.265,126.31,126.25,126.275,167200000.0
2008-12-23 05:11:00,126.27,126.305,126.27,126.3,253799999.0
2008-12-23 05:12:00,126.3,126.315,126.27,126.27,688400004.0
2008-12-23 05:13:00,126.28,126.305,126.275,126.305,192600000.0
2008-12-23 05:14:00,126.305,126.335,126.29,126.3,461200001.0
2008-12-23 05:15:00,126.305,126.315,126.3,126.3,301400001.0
2008-12-23 05:16:00,126.305,126.32,126.3,126.31,182400000.0
2008-12-23 05:17:00,126.32,126.32,126.19,126.21,346800000.0
2008-12-23 05:18:00,126.2,126.245,126.185,126.245,102400000.0
2008-12-23 05:19:00,126.25,126.28,126.25,126.27,124000000.0
2008-12-23 05:20:00,126.26,126.315,126.26,126.305,150400000.0
2008-12-23 05:21:00,126.305,126.305,126.295,126.3,160000000.0
2008-12-23 05:22:00,126.3,126.3,126.27,126.28,92800000.0
2008-12-23 05:23:00,126.29,126.305,126.28,126.305,64000000.0
2008-12-23 05:24:00,126.305,126.305,126.255,126.275,128000000.0
2008-12-23 05:25:00,126.275,126.285,126.265,126.27,184000000.0
2008-12-23 05:26:00,126.27,126.285,126.225,126.255,295999999.0
2008-12-23 05:27:00,126.25,126.275,126.25,126.255,226200000.0
2008-12-23 05:28:00,126.25,126.27,126.225,126.225,375800000.0
2008-12-23 05:29:00,126.225,126.285,126.22,126.285,180799999.0
2008-12-23 05:30:00,126.285,126.31,126.24,126.295,316399999.0
2008-12-23 05:31:00,126.295,126.34,126.27,126.33,297799999.0
2008-12-23 05:32:00,126.325,126.355,126.3,126.31,364600002.0
2008-12-23 05:33:00,126.31,126.325,126.225,126.29,593000002.0
2008-12-23 05:34:00,126.29,126.31,126.28,126.29,347600002.0
2008-12-23 05:35:00,126.285,126.295,126.28,126.29,87200000.0
2008-12-23 05:36:00,126.295,126.295,126.275,126.29,174600003.0
2008-12-23 05:37:00,126.295,126.34,126.29,126.325,91200000.0
2008-12-23 05:38:00,126.32,126.355,126.32,126.34,221600000.0
2008-12-23 05:39:00,126.335,126.355,126.315,126.315,459000000.0
2008-12-23 05:40:00,126.32,126.325,126.275,126.28,426400000.0
2008-12-23 05:41:00,126.28,126.335,126.27,126.335,756400002.0
2008-12-23 05:42:00,126.33,126.34,126.33,126.34,119400000.0
2008-12-23 05:43:00,126.34,126.365,126.32,126.355,286200000.0
2008-12-23 05:44:00,126.355,126.355,126.335,126.34,69600000.0
2008-12-23 05:45:00,126.34,126.35,126.3,126.32,298800000.0
2008-12-23 05:46:00,126.325,126.375,126.32,126.365,507999996.0
2008-12-23 05:47:00,126.36,126.36,126.325,126.335,279600000.0
2008-12-23 05:48:00,126.335,126.365,126.33,126.365,331999999.0
2008-12-23 05:49:00,126.36,126.36,126.315,126.315,147200000.0
2008-12-23 05:50:00,126.315,126.345,126.315,126.345,242800000.0
2008-12-23 05:51:00,126.36,126.43,126.36,126.425,430399998.0
2008-12-23 05:52:00,126.43,126.45,126.415,126.43,207800000.0
2008-12-23 05:53:00,126.44,126.465,126.44,126.445,406000002.0
2008-12-23 05:54:00,126.445,126.445,126.42,126.425,117200001.0
2008-12-23 05:55:00,126.415,126.42,126.405,126.415,214400000.0
2008-12-23 05:56:00,126.425,126.455,126.405,126.45,287400000.0
2008-12-23 05:57:00,126.45,126.46,126.43,126.44,164400000.0
2008-12-23 05:58:00,126.44,126.45,126.44,126.45,48000000.0
2008-12-23 05:59:00,126.45,126.45,126.405,126.405,155200000.0
2008-12-23 06:00:00,126.405,126.43,126.405,126.43,67400000.0
2008-12-23 06:01:00,126.42,126.42,126.405,126.405,85600000.0
2008-12-23 06:02:00,126.415,126.435,126.41,126.435,95200000.0
2008-12-23 06:03:00,126.42,126.435,126.415,126.435,445600000.0
2008-12-23 06:04:00,126.435,126.47,126.425,126.435,373000000.0
2008-12-23 06:05:00,126.435,126.435,126.405,126.405,172800000.0
2008-12-23 06:06:00,126.405,126.43,126.405,126.43,264799999.0
2008-12-23 06:07:00,126.43,126.43,126.42,126.425,72000000.0
2008-12-23 06:08:00,126.425,126.44,126.425,126.425,88000000.0
2008-12-23 06:09:00,126.45,126.475,126.45,126.47,102400000.0
2008-12-23 06:10:00,126.47,126.47,126.435,126.435,304800000.0
2008-12-23 06:11:00,126.43,126.435,126.395,126.42,144400000.0
2008-12-23 06:12:00,126.405,126.425,126.38,126.39,85600000.0
2008-12-23 06:13:00,126.39,126.415,126.37,126.38,286800000.0
2008-12-23 06:14:00,126.395,126.405,126.375,126.38,224000000.0
2008-12-23 06:15:00,126.375,126.39,126.375,126.385,164000000.0
2008-12-23 06:16:00,126.38,126.39,126.38,126.38,245600000.0
2008-12-23 06:17:00,126.385,126.385,126.38,126.38,32000000.0
2008-12-23 06:18:00,126.38,126.385,126.37,126.38,148400000.0
2008-12-23 06:19:00,126.38,126.39,126.35,126.355,511200006.0
2008-12-23 06:20:00,126.355,126.36,126.355,126.36,28000000.0
2008-12-23 06:21:00,126.36,126.375,126.355,126.375,187200000.0
2008-12-23 06:22:00,126.375,126.38,126.355,126.38,135200000.0
2008-12-23 06:23:00,126.38,126.38,126.355,126.355,160799999.0
2008-12-23 06:24:00,126.355,126.355,126.35,126.35,92799999.0
2008-12-23 06:25:00,126.36,126.365,126.35,126.35,59999999.0
2008-12-23 06:26:00,126.35,126.35,126.35,126.35,62400000.0
2008-12-23 06:27:00,126.35,126.35,126.335,126.345,73600000.0
2008-12-23 06:28:00,126.345,126.35,126.3,126.32,345000000.0
2008-12-23 06:29:00,126.325,126.325,126.3,126.31,306600000.0
2008-12-23 06:30:00,126.31,126.345,126.3,126.3,386000001.0
2008-12-23 06:31:00,126.3,126.305,126.3,126.3,85600000.0
2008-12-23 06:32:00,126.3,126.31,126.3,126.31,97400000.0
2008-12-23 06:33:00,126.305,126.315,126.3,126.305,169400003.0
2008-12-23 06:34:00,126.305,126.305,126.255,126.29,163800000.0
2008-12-23 06:35:00,126.3,126.3,126.255,126.255,231000001.0
2008-12-23 06:36:00,126.26,126.265,126.245,126.265,454000003.0
2008-12-23 06:37:00,126.265,126.285,126.265,126.27,358800006.0
2008-12-23 06:38:00,126.275,126.28,126.26,126.265,175200002.0
2008-12-23 06:39:00,126.265,126.265,126.265,126.265,83600000.0
2008-12-23 06:40:00,126.265,126.275,126.2,126.2,388400000.0
2008-12-23 06:41:00,126.195,126.2,126.14,126.15,586400000.0
2008-12-23 06:42:00,126.15,126.215,126.15,126.215,61799999.0
2008-12-23 06:43:00,126.215,126.225,126.16,126.225,75900000.0
2008-12-23 06:44:00,126.225,126.225,126.165,126.18,377600000.0
2008-12-23 06:45:00,126.19,126.19,126.175,126.185,76200000.0
2008-12-23 06:46:00,126.19,126.19,126.175,126.18,29400000.0
2008-12-23 06:47:00,126.18,126.205,126.18,126.2,100200000.0
2008-12-23 06:48:00,126.2,126.205,126.185,126.195,184400000.0
2008-12-23 06:49:00,126.195,126.205,126.195,126.205,60600000.0
2008-12-23 06:50:00,126.205,126.225,126.19,126.195,248599998.0
2008-12-23 06:51:00,126.195,126.2,126.185,126.185,124400000.0
2008-12-23 06:52:00,126.185,126.23,126.185,126.23,300200003.0
2008-12-23 06:53:00,126.23,126.24,126.22,126.22,310800002.0
2008-12-23 06:54:00,126.215,126.225,126.19,126.195,314200001.0
2008-12-23 06:55:00,126.195,126.205,126.195,126.205,165199999.0
2008-12-23 06:56:00,126.215,126.215,126.165,126.17,339600002.0
2008-12-23 06:57:00,126.165,126.18,126.155,126.165,283600000.0
2008-12-23 06:58:00,126.165,126.17,126.155,126.165,196200004.0
2008-12-23 06:59:00,126.165,126.18,126.165,126.175,124999998.0
2008-12-23 07:00:00,126.17,126.185,126.17,126.175,120400000.0
2008-12-23 07:01:00,126.17,126.17,126.14,126.145,263400002.0
2008-12-23 07:02:00,126.145,126.15,126.14,126.15,268000003.0
2008-12-23 07:03:00,126.155,126.155,126.135,126.135,284200002.0
2008-12-23 07:04:00,126.135,126.15,126.13,126.145,318600000.0
2008-12-23 07:05:00,126.135,126.145,126.135,126.14,151000000.0
2008-12-23 07:06:00,126.14,126.155,126.135,126.14,140000000.0
2008-12-23 07:07:00,126.14,126.17,126.14,126.165,319200000.0
2008-12-23 07:08:00,126.165,126.23,126.165,126.23,287200000.0
2008-12-23 07:09:00,126.23,126.255,126.23,126.24,199800000.0
2008-12-23 07:10:00,126.24,126.275,126.24,126.27,167800001.0
2008-12-23 07:11:00,126.27,126.295,126.25,126.26,203400002.0
2008-12-23 07:12:00,126.26,126.26,126.205,126.205,343800001.0
2008-12-23 07:13:00,126.205,126.225,126.205,126.22,472600006.0
2008-12-23 07:14:00,126.215,126.225,126.205,126.22,298800002.0
2008-12-23 07:15:00,126.22,126.245,126.22,126.23,242599999.0
2008-12-23 07:16:00,126.23,126.23,126.215,126.225,91800000.0
2008-12-23 07:17:00,126.22,126.235,126.215,126.235,381000000.0
2008-12-23 07:18:00,126.33,126.35,126.33,126.35,132400000.0
2008-12-23 07:19:00,126.225,126.25,126.21,126.21,132400000.0
2008-12-23 07:20:00,126.21,126.235,126.21,126.215,152799999.0
2008-12-23 07:21:00,126.23,126.24,126.22,126.235,87400000.0
2008-12-23 07:22:00,126.235,126.265,126.235,126.255,222800002.0
2008-12-23 07:23:00,126.27,126.275,126.255,126.26,235199999.0
2008-12-23 07:24:00,126.26,126.26,126.225,126.26,350000000.0
2008-12-23 07:25:00,126.25,126.255,126.245,126.245,163600000.0
2008-12-23 07:26:00,126.245,126.245,126.245,126.245,99600000.0
2008-12-23 07:27:00,126.245,126.245,126.245,126.245,10200000.0
2008-12-23 07:28:00,126.245,126.25,126.245,126.25,38600000.0
2008-12-23 07:29:00,126.25,126.25,126.21,126.21,273600003.0
2008-12-23 07:30:00,126.21,126.225,126.21,126.215,503800002.0
2008-12-23 07:31:00,126.215,126.215,126.2,126.205,206400000.0
2008-12-23 07:32:00,126.205,126.205,126.19,126.205,650400000.0
2008-12-23 07:33:00,126.195,126.2,126.195,126.2,24800000.0
2008-12-23 07:34:00,126.2,126.205,126.195,126.2,80400000.0
2008-12-23 07:35:00,126.215,126.215,126.19,126.2,195400000.0
2008-12-23 07:36:00,126.45,126.46,126.45,126.46,58400000.0
2008-12-23 07:37:00,126.205,126.205,126.205,126.205,58400000.0
2008-12-23 07:38:00,126.205,126.215,126.205,126.205,33200000.0
2008-12-23 07:39:00,126.2,126.2,126.185,126.195,407400000.0
2008-12-23 07:40:00,126.2,126.215,126.2,126.2,281200000.0
2008-12-23 07:41:00,126.2,126.215,126.2,126.215,47600000.0
2008-12-23 07:42:00,126.21,126.21,126.2,126.2,110800001.0
2008-12-23 07:43:00,126.21,126.215,126.21,126.215,8000000.0
2008-12-23 07:44:00,126.21,126.22,126.205,126.21,114000000.0
2008-12-23 07:45:00,126.21,126.225,126.205,126.21,154600001.0
2008-12-23 07:46:00,126.23,126.245,126.225,126.24,302200002.0
2008-12-23 07:47:00,126.255,126.26,126.245,126.255,129600000.0
2008-12-23 07:48:00,126.27,126.275,126.25,126.27,85800001.0
2008-12-23 07:49:00,126.27,126.27,126.25,126.265,232399999.0
2008-12-23 07:50:00,126.26,126.275,126.245,126.255,249000000.0
2008-12-23 07:51:00,126.255,126.26,126.24,126.26,500200000.0
2008-12-23 07:52:00,126.245,126.255,126.235,126.235,185000000.0
2008-12-23 07:53:00,126.235,126.245,126.23,126.235,164400002.0
2008-12-23 07:54:00,126.235,126.27,126.235,126.26,284199998.0
2008-12-23 07:55:00,126.26,126.26,126.23,126.23,73200000.0
2008-12-23 07:56:00,126.245,126.25,126.24,126.24,19800000.0
2008-12-23 07:57:00,126.24,126.265,126.23,126.235,57600000.0
2008-12-23 07:58:00,126.23,126.27,126.23,126.265,50200000.0
2008-12-23 07:59:00,126.265,126.27,126.23,126.25,70000001.0
2008-12-23 08:00:00,126.255,126.27,126.255,126.26,13200000.0
2008-12-23 08:01:00,126.28,126.28,126.27,126.28,41800000.0
2008-12-23 08:02:00,126.29,126.305,126.29,126.29,55000000.0
2008-12-23 08:03:00,126.305,126.305,126.275,126.305,61400001.0
2008-12-23 08:04:00,126.315,126.375,126.2,126.205,615200003.0
2008-12-23 08:05:00,126.21,126.27,126.205,126.215,438600004.0
2008-12-23 08:06:00,126.215,126.225,126.195,126.2,170200003.0
2008-12-23 08:07:00,126.205,126.225,126.205,126.215,201200002.0
2008-12-23 08:08:00,126.215,126.265,126.215,126.22,364999998.0
2008-12-23 08:09:00,126.22,126.25,126.215,126.235,438599999.0
2008-12-23 08:10:00,126.245,126.31,126.24,126.305,433200000.0
2008-12-23 08:11:00,126.3,126.37,126.295,126.33,406400000.0
2008-12-23 08:12:00,126.33,126.37,126.3,126.33,414200000.0
2008-12-23 08:13:00,126.34,126.355,126.305,126.355,237600000.0
2008-12-23 08:14:00,126.35,126.355,126.295,126.315,574399999.0
2008-12-23 08:15:00,126.315,126.335,126.305,126.325,372799996.0
2008-12-23 08:16:00,126.325,126.35,126.325,126.345,342799998.0
2008-12-23 08:17:00,126.34,126.36,126.31,126.335,341999999.0
2008-12-23 08:18:00,126.33,126.36,126.325,126.355,428800002.0
2008-12-23 08:19:00,126.355,126.36,126.335,126.335,406599998.0
2008-12-23 08:20:00,126.335,126.355,126.32,126.345,518000000.0
2008-12-23 08:21:00,126.34,126.34,126.31,126.32,609199997.0
2008-12-23 08:22:00,126.32,126.32,126.3,126.31,505800000.0
2008-12-23 08:23:00,126.31,126.315,126.3,126.3,157600000.0
2008-12-23 08:24:00,126.31,126.41,126.305,126.375,644999999.0
2008-12-23 08:25:00,126.385,126.445,126.375,126.38,539799998.0
2008-12-23 08:26:00,126.38,126.415,126.38,126.405,98400000.0
2008-12-23 08:27:00,126.42,126.42,126.37,126.37,292399995.0
2008-12-23 08:28:00,126.38,126.38,126.37,126.37,79600000.0
2008-12-23 08:29:00,126.37,126.385,126.37,126.385,67200000.0
2008-12-23 08:30:00,126.385,126.385,126.37,126.385,135000000.0
2008-12-23 08:31:00,126.39,126.415,126.385,126.405,221400001.0
2008-12-23 08:32:00,126.405,126.425,126.385,126.405,401400002.0
2008-12-23 08:33:00,126.405,126.43,126.405,126.42,439200000.0
2008-12-23 08:34:00,126.42,126.44,126.4,126.44,258800000.0
2008-12-23 08:35:00,126.455,126.475,126.425,126.435,387000000.0
2008-12-23 08:36:00,126.435,126.46,126.435,126.44,147200000.0
2008-12-23 08:37:00,126.45,126.46,126.43,126.46,106800000.0
2008-12-23 08:38:00,126.46,126.475,126.45,126.455,117600000.0
2008-12-23 08:39:00,126.47,126.48,126.455,126.46,132800001.0
2008-12-23 08:40:00,126.45,126.455,126.36,126.375,389399998.0
2008-12-23 08:41:00,126.37,126.415,126.37,126.41,348400000.0
2008-12-23 08:42:00,126.41,126.415,126.37,126.38,191399999.0
2008-12-23 08:43:00,126.38,126.42,126.38,126.415,209400000.0
2008-12-23 08:44:00,126.415,126.42,126.395,126.395,115200001.0
2008-12-23 08:45:00,126.395,126.47,126.39,126.44,423599999.0
2008-12-23 08:46:00,126.455,126.47,126.39,126.405,383800001.0
2008-12-23 08:47:00,126.41,126.475,126.36,126.405,878200003.0
2008-12-23 08:48:00,126.395,126.42,126.38,126.385,189600000.0
2008-12-23 08:49:00,126.385,126.385,126.375,126.385,114600003.0
2008-12-23 08:50:00,126.385,126.39,126.375,126.39,270000004.0
2008-12-23 08:51:00,126.39,126.415,126.37,126.39,383600001.0
2008-12-23 08:52:00,126.39,126.4,126.37,126.37,93000001.0
2008-12-23 08:53:00,126.375,126.385,126.37,126.37,197599999.0
2008-12-23 08:54:00,126.37,126.395,126.37,126.385,181800002.0
2008-12-23 08:55:00,126.385,126.395,126.37,126.37,302800004.0
2008-12-23 08:56:00,126.37,126.375,126.315,126.33,435399999.0
2008-12-23 08:57:00,126.32,126.325,126.075,126.15,542400002.0
2008-12-23 08:58:00,126.16,126.23,126.16,126.215,563400001.0
2008-12-23 08:59:00,126.215,126.265,126.2,126.265,374400000.0
2008-12-23 09:00:00,126.265,126.335,126.25,126.31,444400000.0
2008-12-23 09:01:00,126.31,126.365,126.3,126.36,308599999.0
2008-12-23 09:02:00,126.36,126.36,126.32,126.33,365600001.0
2008-12-23 09:03:00,126.33,126.335,126.3,126.31,122400000.0
2008-12-23 09:04:00,126.31,126.315,126.29,126.315,475200000.0
2008-12-23 09:05:00,126.315,126.315,126.255,126.295,316400000.0
2008-12-23 09:06:00,126.295,126.3,126.265,126.28,186400000.0
2008-12-23 09:07:00,126.28,126.285,126.275,126.275,32400000.0
2008-12-23 09:08:00,126.27,126.3,126.265,126.3,77600000.0
2008-12-23 09:09:00,126.3,126.345,126.3,126.33,269000000.0
2008-12-23 09:10:00,126.33,126.335,126.3,126.31,100000000.0
2008-12-23 09:11:00,126.315,126.325,126.31,126.31,225600000.0
2008-12-23 09:12:00,126.31,126.325,126.31,126.315,41600000.0
2008-12-23 09:13:00,126.325,126.325,126.27,126.27,279800000.0
2008-12-23 09:14:00,126.27,126.27,126.195,126.205,662200004.0
2008-12-23 09:15:00,126.2,126.295,126.2,126.295,453000000.0
2008-12-23 09:16:00,126.29,126.34,126.28,126.335,545600002.0
2008-12-23 09:17:00,126.34,126.44,126.33,126.395,734200002.0
2008-12-23 09:18:00,126.39,126.44,126.375,126.4,474200003.0
2008-12-23 09:19:00,126.405,126.405,126.38,126.395,213000000.0
2008-12-23 09:20:00,126.405,126.46,126.395,126.44,366200000.0
2008-12-23 09:21:00,126.435,126.45,126.415,126.435,340800003.0
2008-12-23 09:22:00,126.435,126.44,126.365,126.38,363600000.0
2008-12-23 09:23:00,126.38,126.425,126.375,126.42,419600000.0
2008-12-23 09:24:00,126.42,126.43,126.37,126.37,446000001.0
2008-12-23 09:25:00,126.37,126.38,126.34,126.35,261000000.0
2008-12-23 09:26:00,126.345,126.48,126.345,126.47,551600000.0
2008-12-23 09:27:00,126.475,126.505,126.42,126.44,608199999.0
2008-12-23 09:28:00,126.435,126.435,126.365,126.375,323400000.0
2008-12-23 09:29:00,126.375,126.375,126.21,126.25,304200000.0
2008-12-23 09:30:00,126.245,126.28,126.21,126.28,452000000.0
2008-12-23 09:31:00,126.28,126.335,126.28,126.335,355600000.0
2008-12-23 09:32:00,126.335,126.38,126.33,126.345,319000000.0
2008-12-23 09:33:00,126.345,126.385,126.34,126.36,376000001.0
2008-12-23 09:34:00,126.365,126.39,126.36,126.39,133000000.0
2008-12-23 09:35:00,126.39,126.415,126.39,126.405,172400000.0
2008-12-23 09:36:00,126.41,126.425,126.41,126.42,286200000.0
2008-12-23 09:37:00,126.42,126.43,126.42,126.42,287200000.0
2008-12-23 09:38:00,126.43,126.45,126.42,126.44,311800000.0
2008-12-23 09:39:00,126.44,126.44,126.435,126.44,200000000.0
2008-12-23 09:40:00,126.44,126.475,126.44,126.455,254800000.0
2008-12-23 09:41:00,126.45,126.46,126.445,126.445,214400000.0
2008-12-23 09:42:00,126.445,126.45,126.43,126.43,287400000.0
2008-12-23 09:43:00,126.43,126.43,126.39,126.4,205200000.0
2008-12-23 09:44:00,126.4,126.41,126.395,126.395,106800000.0
2008-12-23 09:45:00,126.405,126.425,126.36,126.36,254800000.0
2008-12-23 09:46:00,126.355,126.385,126.345,126.36,493400000.0
2008-12-23 09:47:00,126.36,126.36,126.35,126.355,68200000.0
2008-12-23 09:48:00,126.355,126.38,126.345,126.365,335200000.0
2008-12-23 09:49:00,126.365,126.38,126.355,126.365,261800001.0
2008-12-23 09:50:00,126.365,126.435,126.365,126.405,381000000.0
2008-12-23 09:51:00,126.405,126.435,126.385,126.39,671999998.0
2008-12-23 09:52:00,126.39,126.405,126.325,126.325,413400000.0
2008-12-23 09:53:00,126.325,126.325,126.23,126.275,582800000.0
2008-12-23 09:54:00,126.285,126.375,126.25,126.25,547999999.0
2008-12-23 09:55:00,126.25,126.27,126.25,126.27,349200000.0
2008-12-23 09:56:00,126.27,126.285,126.245,126.27,424999997.0
2008-12-23 09:57:00,126.265,126.4,126.265,126.37,466600000.0
2008-12-23 09:58:00,126.37,126.39,126.32,126.36,511199999.0
2008-12-23 09:59:00,126.355,126.435,126.285,126.435,471400000.0
2008-12-23 10:00:00,126.455,126.555,126.345,126.345,620800001.0
2008-12-23 10:01:00,126.335,126.335,126.315,126.325,203200000.0
2008-12-23 10:02:00,126.325,126.42,126.325,126.415,273600000.0
2008-12-23 10:03:00,126.415,126.43,126.4,126.405,293000000.0
2008-12-23 10:04:00,126.41,126.41,126.29,126.32,370600000.0
2008-12-23 10:05:00,126.295,126.335,126.295,126.31,665800000.0
2008-12-23 10:06:00,126.315,126.315,126.29,126.295,276000001.0
2008-12-23 10:07:00,126.29,126.315,126.25,126.315,891800001.0
2008-12-23 10:08:00,126.325,126.325,126.305,126.31,229600000.0
2008-12-23 10:09:00,126.31,126.35,126.3,126.34,288600000.0
2008-12-23 10:10:00,126.345,126.355,126.345,126.345,60400000.0
2008-12-23 10:11:00,126.35,126.395,126.35,126.365,341200000.0
2008-12-23 10:12:00,126.38,126.41,126.36,126.39,313800000.0
2008-12-23 10:13:00,126.395,126.415,126.35,126.37,709400000.0
2008-12-23 10:14:00,126.375,126.375,126.31,126.31,343800000.0
2008-12-23 10:15:00,126.325,126.33,126.25,126.26,609400003.0
2008-12-23 10:16:00,126.26,126.32,126.25,126.31,501599999.0
2008-12-23 10:17:00,126.31,126.365,126.29,126.31,701800000.0
2008-12-23 10:18:00,126.31,126.325,126.3,126.305,523399997.0
2008-12-23 10:19:00,126.305,126.305,126.275,126.28,217200000.0
2008-12-23 10:20:00,126.285,126.29,126.255,126.29,269000001.0
2008-12-23 10:21:00,126.29,126.3,126.245,126.245,540400000.0
2008-12-23 10:22:00,126.245,126.25,126.23,126.235,297000000.0
2008-12-23 10:23:00,126.235,126.265,126.215,126.245,645200001.0
2008-12-23 10:24:00,126.245,126.265,126.22,126.265,327000000.0
2008-12-23 10:25:00,126.265,126.31,126.23,126.24,905000001.0
2008-12-23 10:26:00,126.25,126.315,126.25,126.275,468600000.0
2008-12-23 10:27:00,126.28,126.285,126.215,126.24,598999999.0
2008-12-23 10:28:00,126.245,126.25,126.2,126.235,1013400005.0
2008-12-23 10:29:00,126.235,126.235,126.165,126.185,604600002.0
2008-12-23 10:30:00,126.19,126.215,126.175,126.205,685999996.0
2008-12-23 10:31:00,126.205,126.22,126.2,126.205,351600003.0
2008-12-23 10:32:00,126.21,126.22,126.175,126.185,857799998.0
2008-12-23 10:33:00,126.185,126.25,126.175,126.195,577400000.0
2008-12-23 10:34:00,126.195,126.22,126.19,126.205,429200000.0
2008-12-23 10:35:00,126.21,126.24,126.13,126.155,719800000.0
2008-12-23 10:36:00,126.165,126.22,126.16,126.21,625600000.0
2008-12-23 10:37:00,126.205,126.225,126.165,126.175,530200000.0
2008-12-23 10:38:00,126.165,126.165,125.875,125.97,778600000.0
2008-12-23 10:39:00,125.975,126.02,125.97,126.02,632800004.0
2008-12-23 10:40:00,126.015,126.09,126.0,126.08,713999998.0
2008-12-23 10:41:00,126.08,126.11,126.075,126.09,478400001.0
2008-12-23 10:42:00,126.09,126.09,126.04,126.07,477000002.0
2008-12-23 10:43:00,126.07,126.07,125.945,125.95,540000000.0
2008-12-23 10:44:00,125.95,125.975,125.885,125.92,594400000.0
2008-12-23 10:45:00,125.93,126.0,125.93,125.96,317399999.0
2008-12-23 10:46:00,125.96,125.975,125.895,125.965,380999998.0
2008-12-23 10:47:00,125.96,126.04,125.95,126.02,402200000.0
2008-12-23 10:48:00,126.02,126.045,125.95,126.04,733800000.0
2008-12-23 10:49:00,126.03,126.075,126.025,126.065,563400000.0
2008-12-23 10:50:00,126.055,126.06,125.99,126.0,618200001.0
2008-12-23 10:51:00,126.0,126.025,126.0,126.005,553800003.0
2008-12-23 10:52:00,126.005,126.005,125.99,126.005,322600001.0
2008-12-23 10:53:00,126.005,126.025,126.0,126.005,519000002.0
2008-12-23 10:54:00,126.015,126.015,125.985,126.0,426200000.0
2008-12-23 10:55:00,125.995,125.995,125.865,125.865,680600001.0
2008-12-23 10:56:00,125.87,125.885,125.805,125.805,636600000.0
2008-12-23 10:57:00,125.805,125.82,125.765,125.8,816600000.0
2008-12-23 10:58:00,125.8,125.835,125.72,125.835,714799999.0
2008-12-23 10:59:00,125.835,125.865,125.8,125.825,732400002.0
2008-12-23 11:00:00,125.84,125.91,125.84,125.895,432800001.0
2008-12-23 11:01:00,125.895,125.935,125.88,125.91,566400000.0
2008-12-23 11:02:00,125.915,125.94,125.865,125.875,531200000.0
2008-12-23 11:03:00,125.865,125.875,125.86,125.87,122800000.0
2008-12-23 11:04:00,125.87,125.88,125.86,125.865,538000000.0
2008-12-23 11:05:00,125.865,125.9,125.865,125.9,414800001.0
2008-12-23 11:06:00,125.9,125.955,125.89,125.92,616600001.0
2008-12-23 11:07:00,125.915,125.945,125.89,125.9,717000002.0
2008-12-23 11:08:00,125.915,125.93,125.885,125.9,515800000.0
2008-12-23 11:09:00,125.9,125.94,125.87,125.88,521800000.0
2008-12-23 11:10:00,125.875,125.955,125.875,125.94,733000001.0
2008-12-23 11:11:00,125.94,125.94,125.88,125.92,537600000.0
2008-12-23 11:12:00,125.92,125.945,125.895,125.915,406800000.0
2008-12-23 11:13:00,125.915,125.93,125.875,125.915,501600000.0
2008-12-23 11:14:00,125.915,125.925,125.9,125.9,240000000.0
2008-12-23 11:15:00,125.9,125.915,125.88,125.885,370200000.0
2008-12-23 11:16:00,125.885,125.9,125.87,125.9,653000000.0
2008-12-23 11:17:00,125.9,125.915,125.875,125.895,461600000.0
2008-12-23 11:18:00,125.895,125.92,125.87,125.875,674600000.0
2008-12-23 11:19:00,125.875,125.875,125.805,125.81,841000000.0
2008-12-23 11:20:00,125.81,125.905,125.81,125.87,735200000.0
2008-12-23 11:21:00,125.87,125.875,125.835,125.86,546800001.0
2008-12-23 11:22:00,125.86,125.86,125.8,125.82,476800000.0
2008-12-23 11:23:00,125.815,125.86,125.805,125.86,817800000.0
2008-12-23 11:24:00,125.855,125.88,125.83,125.855,479400000.0
2008-12-23 11:25:00,125.86,125.875,125.835,125.875,569400000.0
2008-12-23 11:26:00,125.875,125.91,125.86,125.905,595200001.0
2008-12-23 11:27:00,125.905,125.93,125.895,125.92,535800000.0
2008-12-23 11:28:00,125.93,125.95,125.905,125.915,708600001.0
2008-12-23 11:29:00,125.92,125.945,125.9,125.94,475400001.0
2008-12-23 11:30:00,125.935,125.945,125.91,125.915,199000000.0
2008-12-23 11:31:00,125.915,125.94,125.905,125.905,387200004.0
2008-12-23 11:32:00,125.905,125.91,125.855,125.89,495400001.0
2008-12-23 11:33:00,125.89,125.925,125.865,125.9,513600002.0
2008-12-23 11:34:00,125.915,125.915,125.815,125.815,494599997.0
2008-12-23 11:35:00,125.82,125.855,125.795,125.845,465600001.0
2008-12-23 11:36:00,125.85,125.895,125.84,125.875,561199998.0
2008-12-23 11:37:00,125.875,125.91,125.875,125.89,206200000.0
2008-12-23 11:38:00,125.91,125.915,125.88,125.905,304800000.0
2008-12-23 11:39:00,125.905,125.92,125.885,125.885,380800000.0
2008-12-23 11:40:00,125.885,125.895,125.85,125.89,250400000.0
2008-12-23 11:41:00,125.895,125.9,125.87,125.9,150000000.0
2008-12-23 11:42:00,125.895,125.895,125.855,125.86,109400000.0
2008-12-23 11:43:00,125.87,125.915,125.86,125.91,301200000.0
2008-12-23 11:44:00,125.915,125.925,125.875,125.88,340600000.0
2008-12-23 11:45:00,125.88,125.89,125.82,125.84,501399996.0
2008-12-23 11:46:00,125.84,125.86,125.825,125.86,363000000.0
2008-12-23 11:47:00,125.845,125.86,125.81,125.81,435800000.0
2008-12-23 11:48:00,125.81,125.87,125.81,125.815,877600000.0
2008-12-23 11:49:00,125.825,125.85,125.815,125.835,686000001.0
2008-12-23 11:50:00,125.83,125.89,125.815,125.885,772600006.0
2008-12-23 11:51:00,125.885,125.885,125.795,125.815,353800000.0
2008-12-23 11:52:00,125.815,125.835,125.805,125.835,313600000.0
2008-12-23 11:53:00,125.835,125.875,125.81,125.85,576800000.0
2008-12-23 11:54:00,125.85,125.86,125.83,125.835,404000000.0
2008-12-23 11:55:00,125.83,125.86,125.825,125.855,452000001.0
2008-12-23 11:56:00,125.85,125.855,125.825,125.835,305000001.0
2008-12-23 11:57:00,125.835,125.85,125.815,125.85,213000001.0
2008-12-23 11:58:00,125.835,125.9,125.82,125.855,694600002.0
2008-12-23 11:59:00,125.845,125.865,125.79,125.81,566400003.0
2008-12-23 12:00:00,125.805,125.845,125.795,125.825,449800001.0
2008-12-23 12:01:00,125.825,125.85,125.785,125.8,544000000.0
2008-12-23 12:02:00,125.8,125.925,125.8,125.9,939200004.0
2008-12-23 12:03:00,125.91,125.93,125.86,125.905,509000000.0
2008-12-23 12:04:00,125.905,125.925,125.85,125.9,585600000.0
2008-12-23 12:05:00,125.905,125.93,125.885,125.895,399000000.0
2008-12-23 12:06:00,125.87,125.905,125.815,125.84,923600003.0
2008-12-23 12:07:00,125.84,125.9,125.83,125.9,514200002.0
2008-12-23 12:08:00,125.895,125.915,125.885,125.91,292400000.0
2008-12-23 12:09:00,125.91,125.92,125.89,125.91,177400000.0
2008-12-23 12:10:00,125.905,125.915,125.89,125.89,248200002.0
2008-12-23 12:11:00,125.89,125.92,125.89,125.895,181400000.0
2008-12-23 12:12:00,125.89,125.89,125.85,125.87,359600001.0
2008-12-23 12:13:00,125.87,125.895,125.865,125.885,461400003.0
2008-12-23 12:14:00,125.89,125.895,125.885,125.885,107600000.0
2008-12-23 12:15:00,125.885,125.895,125.885,125.89,171600000.0
2008-12-23 12:16:00,125.885,125.895,125.875,125.89,188400000.0
2008-12-23 12:17:00,125.89,125.905,125.88,125.895,291200000.0
2008-12-23 12:18:00,125.895,125.91,125.87,125.9,152800000.0
2008-12-23 12:19:00,125.895,125.895,125.87,125.875,293800000.0
2008-12-23 12:20:00,125.885,125.885,125.85,125.86,309800001.0
2008-12-23 12:21:00,125.86,125.88,125.85,125.88,179400000.0
2008-12-23 12:22:00,125.88,125.915,125.86,125.91,117200000.0
2008-12-23 12:23:00,125.91,125.92,125.88,125.885,395200001.0
2008-12-23 12:24:00,125.89,125.925,125.885,125.89,500799998.0
2008-12-23 12:25:00,125.88,125.94,125.88,125.92,401200000.0
2008-12-23 12:26:00,125.92,125.93,125.865,125.865,374400000.0
2008-12-23 12:27:00,125.875,125.915,125.855,125.905,432799999.0
2008-12-23 12:28:00,125.905,125.92,125.895,125.9,234000000.0
2008-12-23 12:29:00,125.905,125.92,125.9,125.915,142400000.0
2008-12-23 12:30:00,125.905,125.935,125.88,125.88,316200001.0
2008-12-23 12:31:00,125.885,125.895,125.87,125.875,569800000.0
2008-12-23 12:32:00,125.875,125.875,125.865,125.875,140400000.0
2008-12-23 12:33:00,125.885,125.895,125.875,125.895,353000000.0
2008-12-23 12:34:00,125.895,125.915,125.885,125.905,240400000.0
2008-12-23 12:35:00,125.9,125.915,125.83,125.83,606800000.0
2008-12-23 12:36:00,125.825,125.905,125.815,125.885,422800000.0
2008-12-23 12:37:00,125.885,125.92,125.88,125.905,458000000.0
2008-12-23 12:38:00,125.9,125.915,125.9,125.9,131200000.0
2008-12-23 12:39:00,125.91,125.94,125.9,125.925,410800000.0
2008-12-23 12:40:00,125.925,125.925,125.825,125.895,812000000.0
2008-12-23 12:41:00,125.88,125.915,125.8,125.86,848799999.0
2008-12-23 12:42:00,125.85,125.87,125.75,125.78,877399989.0
2008-12-23 12:43:00,125.78,125.83,125.76,125.805,504599999.0
2008-12-23 12:44:00,125.81,125.825,125.8,125.825,215800000.0
2008-12-23 12:45:00,125.825,125.89,125.81,125.88,234800000.0
2008-12-23 12:46:00,125.89,125.9,125.855,125.87,387200001.0
2008-12-23 12:47:00,125.875,125.89,125.835,125.835,453200000.0
2008-12-23 12:48:00,125.84,125.915,125.84,125.91,369200000.0
2008-12-23 12:49:00,125.91,125.93,125.895,125.905,510800000.0
2008-12-23 12:50:00,125.895,125.96,125.895,125.945,502600000.0
2008-12-23 12:51:00,125.95,126.0,125.945,125.985,214000000.0
2008-12-23 12:52:00,125.985,126.02,125.945,125.96,446999999.0
2008-12-23 12:53:00,125.975,125.975,125.89,125.91,360200001.0
2008-12-23 12:54:00,125.925,126.0,125.91,126.0,480600000.0
2008-12-23 12:55:00,126.0,126.0,125.95,125.97,580800000.0
2008-12-23 12:56:00,125.97,125.975,125.96,125.96,102000000.0
2008-12-23 12:57:00,125.96,125.965,125.945,125.945,270000000.0
2008-12-23 12:58:00,125.95,126.025,125.945,126.0,330200000.0
2008-12-23 12:59:00,126.01,126.04,125.995,126.01,349400000.0
2008-12-23 13:00:00,126.01,126.055,126.0,126.055,299000000.0
2008-12-23 13:01:00,126.045,126.065,126.03,126.065,469000000.0
2008-12-23 13:02:00,126.075,126.115,126.07,126.1,252400000.0
2008-12-23 13:03:00,126.105,126.105,126.1,126.105,57400000.0
2008-12-23 13:04:00,126.105,126.105,126.055,126.065,459400001.0
2008-12-23 13:05:00,126.06,126.07,126.045,126.055,327400000.0
2008-12-23 13:06:00,126.055,126.095,126.05,126.055,315200000.0
2008-12-23 13:07:00,126.055,126.085,126.05,126.055,271000000.0
2008-12-23 13:08:00,126.055,126.055,126.035,126.04,206999999.0
2008-12-23 13:09:00,126.045,126.045,126.03,126.03,276200000.0
2008-12-23 13:10:00,126.03,126.15,126.03,126.12,435600000.0
2008-12-23 13:11:00,126.12,126.125,126.05,126.065,235600000.0
2008-12-23 13:12:00,126.065,126.065,126.03,126.045,231200000.0
2008-12-23 13:13:00,126.045,126.055,126.025,126.04,164600000.0
2008-12-23 13:14:00,126.035,126.045,126.0,126.035,205200000.0
2008-12-23 13:15:00,126.03,126.05,126.02,126.045,520800000.0
2008-12-23 13:16:00,126.045,126.045,125.99,126.005,296200000.0
2008-12-23 13:17:00,126.02,126.03,126.005,126.01,318600000.0
2008-12-23 13:18:00,126.005,126.005,125.885,125.94,319999998.0
2008-12-23 13:19:00,125.93,125.98,125.925,125.97,233200000.0
2008-12-23 13:20:00,125.975,125.995,125.965,125.97,222800000.0
2008-12-23 13:21:00,125.965,125.98,125.93,125.975,176200000.0
2008-12-23 13:22:00,125.975,125.985,125.95,125.975,150400000.0
2008-12-23 13:23:00,125.975,125.98,125.955,125.97,156800000.0
2008-12-23 13:24:00,125.975,125.985,125.93,125.93,148200000.0
2008-12-23 13:25:00,125.93,126.005,125.895,125.98,702000008.0
2008-12-23 13:26:00,125.975,126.0,125.93,125.985,255000000.0
2008-12-23 13:27:00,125.985,126.0,125.97,125.985,168200000.0
2008-12-23 13:28:00,125.98,126.01,125.98,126.005,125400000.0
2008-12-23 13:29:00,126.015,126.015,125.96,125.96,326200000.0
2008-12-23 13:30:00,125.97,125.985,125.955,125.965,387400000.0
2008-12-23 13:31:00,125.97,125.975,125.94,125.96,501000003.0
2008-12-23 13:32:00,125.96,125.97,125.95,125.95,205000003.0
2008-12-23 13:33:00,125.945,125.95,125.89,125.95,482600001.0
2008-12-23 13:34:00,125.955,126.01,125.955,125.99,566800001.0
2008-12-23 13:35:00,125.995,126.04,125.98,125.99,462399997.0
2008-12-23 13:36:00,125.995,126.045,125.99,126.045,265200000.0
2008-12-23 13:37:00,126.055,126.105,126.02,126.075,578000001.0
2008-12-23 13:38:00,126.075,126.085,126.03,126.085,615800002.0
2008-12-23 13:39:00,126.07,126.075,125.93,125.97,596000001.0
2008-12-23 13:40:00,125.985,126.02,125.9,125.905,502400001.0
2008-12-23 13:41:00,125.9,125.93,125.89,125.91,678400001.0
2008-12-23 13:42:00,125.905,125.965,125.905,125.95,546600000.0
2008-12-23 13:43:00,125.925,125.94,125.895,125.9,369600001.0
2008-12-23 13:44:00,125.905,125.965,125.9,125.965,338200000.0
2008-12-23 13:45:00,125.965,125.995,125.955,125.955,562600000.0
2008-12-23 13:46:00,125.955,125.97,125.945,125.95,353000000.0
2008-12-23 13:47:00,125.96,125.965,125.935,125.94,391000000.0
2008-12-23 13:48:00,125.94,125.95,125.91,125.945,266800000.0
2008-12-23 13:49:00,125.945,125.97,125.945,125.955,268600000.0
2008-12-23 13:50:00,125.95,125.965,125.95,125.95,127600000.0
2008-12-23 13:51:00,125.95,125.96,125.93,125.94,319600000.0
2008-12-23 13:52:00,125.94,125.97,125.94,125.97,488400000.0
2008-12-23 13:53:00,125.97,125.985,125.965,125.97,186000000.0
2008-12-23 13:54:00,125.97,125.99,125.96,125.98,190800000.0
2008-12-23 13:55:00,125.985,125.985,125.965,125.965,122200000.0
2008-12-23 13:56:00,125.97,125.97,125.965,125.965,62600000.0
2008-12-23 13:57:00,125.97,125.98,125.95,125.97,145400000.0
2008-12-23 13:58:00,125.96,126.005,125.955,125.99,222000000.0
2008-12-23 13:59:00,125.985,126.04,125.98,126.015,331400001.0
2008-12-23 14:00:00,126.015,126.025,125.985,126.01,315400000.0
2008-12-23 14:01:00,126.01,126.015,125.99,126.015,310000000.0
2008-12-23 14:02:00,126.01,126.05,125.985,126.0,758600000.0
2008-12-23 14:03:00,125.995,126.0,125.99,125.99,198399999.0
2008-12-23 14:04:00,125.99,126.025,125.99,126.025,334800000.0
2008-12-23 14:05:00,126.025,126.045,125.99,126.02,606999996.0
2008-12-23 14:06:00,126.02,126.06,126.015,126.05,169800000.0
2008-12-23 14:07:00,126.04,126.055,126.02,126.03,353000000.0
2008-12-23 14:08:00,126.03,126.06,126.03,126.06,75800000.0
2008-12-23 14:09:00,126.055,126.06,126.035,126.035,42000000.0
2008-12-23 14:10:00,126.035,126.06,126.02,126.025,477800000.0
2008-12-23 14:11:00,126.02,126.06,126.02,126.05,152400000.0
2008-12-23 14:12:00,126.055,126.07,126.04,126.06,120400000.0
2008-12-23 14:13:00,126.06,126.06,126.03,126.05,244600000.0
2008-12-23 14:14:00,126.045,126.075,126.045,126.07,118200000.0
2008-12-23 14:15:00,126.075,126.11,126.04,126.055,302400000.0
2008-12-23 14:16:00,126.06,126.07,126.04,126.055,598000000.0
2008-12-23 14:17:00,126.06,126.065,126.055,126.06,51000000.0
2008-12-23 14:18:00,126.055,126.06,126.05,126.055,72000000.0
2008-12-23 14:19:00,126.05,126.09,126.05,126.07,249200000.0
2008-12-23 14:20:00,126.07,126.075,126.05,126.055,145800000.0
2008-12-23 14:21:00,126.055,126.055,126.03,126.04,344800001.0
2008-12-23 14:22:00,126.03,126.085,126.02,126.02,381800000.0
2008-12-23 14:23:00,126.02,126.08,126.015,126.06,253400000.0
2008-12-23 14:24:00,126.06,126.07,126.025,126.045,754199999.0
2008-12-23 14:25:00,126.035,126.05,126.005,126.035,403800000.0
2008-12-23 14:26:00,126.025,126.09,126.025,126.06,430600000.0
2008-12-23 14:27:00,126.06,126.095,126.055,126.06,207800000.0
2008-12-23 14:28:00,126.06,126.08,126.035,126.075,281800000.0
2008-12-23 14:29:00,126.065,126.095,126.005,126.055,506799999.0
2008-12-23 14:30:00,126.055,126.08,126.01,126.025,282800000.0
2008-12-23 14:31:00,126.025,126.075,126.015,126.07,407800001.0
2008-12-23 14:32:00,126.055,126.075,126.035,126.045,170000000.0
2008-12-23 14:33:00,126.045,126.08,126.035,126.075,121600001.0
2008-12-23 14:34:00,126.075,126.085,126.045,126.06,336600000.0
2008-12-23 14:35:00,126.06,126.095,126.045,126.085,398600000.0
2008-12-23 14:36:00,126.085,126.09,126.025,126.025,447600001.0
2008-12-23 14:37:00,126.025,126.025,126.015,126.02,179000000.0
2008-12-23 14:38:00,126.025,126.04,125.98,125.98,323400000.0
2008-12-23 14:39:00,125.99,125.995,125.945,125.955,223400000.0
2008-12-23 14:40:00,125.955,126.095,125.95,126.04,331800000.0
2008-12-23 14:41:00,126.035,126.075,125.93,125.95,533600003.0
2008-12-23 14:42:00,125.945,125.995,125.945,125.98,368800002.0
2008-12-23 14:43:00,125.985,125.995,125.975,125.98,218600000.0
2008-12-23 14:44:00,125.975,125.985,125.96,125.96,104600000.0
2008-12-23 14:45:00,125.955,126.015,125.955,126.01,179600000.0
2008-12-23 14:46:00,126.01,126.03,125.99,126.01,119400000.0
2008-12-23 14:47:00,126.01,126.035,125.995,126.0,479000000.0
2008-12-23 14:48:00,125.995,126.03,125.995,126.015,401600000.0
2008-12-23 14:49:00,126.015,126.035,126.015,126.025,90400000.0
2008-12-23 14:50:00,126.025,126.04,126.005,126.025,146400000.0
2008-12-23 14:51:00,126.03,126.035,125.985,126.03,206800000.0
2008-12-23 14:52:00,126.02,126.035,126.02,126.02,63800000.0
2008-12-23 14:53:00,126.02,126.045,126.015,126.04,92200000.0
2008-12-23 14:54:00,126.045,126.045,126.03,126.04,60200000.0
2008-12-23 14:55:00,126.035,126.045,126.0,126.0,198800000.0
2008-12-23 14:56:00,126.0,126.015,125.98,125.98,120800000.0
2008-12-23 14:57:00,125.995,126.015,125.955,125.955,157800000.0
2008-12-23 14:58:00,125.96,125.98,125.915,125.945,124800000.0
2008-12-23 14:59:00,125.95,125.955,125.8,125.8,256200000.0
2008-12-23 15:00:00,125.785,125.85,125.765,125.84,238200000.0
2008-12-23 15:01:00,125.835,125.935,125.835,125.935,153000000.0
2008-12-23 15:02:00,125.92,125.935,125.89,125.91,169400000.0
2008-12-23 15:03:00,125.91,125.92,125.88,125.92,92800000.0
2008-12-23 15:04:00,125.92,125.975,125.915,125.965,124400000.0
2008-12-23 15:05:00,125.98,126.035,125.98,126.01,228200000.0
2008-12-23 15:06:00,126.01,126.015,125.995,126.0,99800000.0
2008-12-23 15:07:00,126.0,126.0,125.88,125.95,518800000.0
2008-12-23 15:08:00,125.95,126.0,125.95,126.0,399600000.0
2008-12-23 15:09:00,126.0,126.0,125.95,125.95,302000000.0
2008-12-23 15:10:00,125.96,125.975,125.95,125.96,233000000.0
2008-12-23 15:11:00,125.97,125.985,125.955,125.965,166000000.0
2008-12-23 15:12:00,125.965,125.99,125.95,125.97,355799999.0
2008-12-23 15:13:00,125.97,126.025,125.97,125.995,271200000.0
2008-12-23 15:14:00,125.985,126.01,125.92,125.935,404600000.0
2008-12-23 15:15:00,125.95,126.035,125.95,125.99,496800000.0
2008-12-23 15:16:00,126.0,126.015,125.95,125.995,473400000.0
2008-12-23 15:17:00,125.98,125.99,125.945,125.97,351600000.0
2008-12-23 15:18:00,125.98,125.985,125.95,125.98,323200000.0
2008-12-23 15:19:00,125.955,125.99,125.89,125.915,543200000.0
2008-12-23 15:20:00,125.92,125.965,125.92,125.945,351599999.0
2008-12-23 15:21:00,125.955,125.985,125.945,125.965,573000000.0
2008-12-23 15:22:00,125.965,126.01,125.905,126.0,424799998.0
2008-12-23 15:23:00,126.0,126.03,125.95,125.985,621999999.0
2008-12-23 15:24:00,125.995,126.01,125.965,126.01,326200000.0
2008-12-23 15:25:00,126.01,126.02,125.98,126.015,340600000.0
2008-12-23 15:26:00,126.01,126.045,125.985,126.02,346400000.0
2008-12-23 15:27:00,126.035,126.04,126.015,126.02,190200000.0
2008-12-23 15:28:00,126.02,126.025,125.915,125.99,442800000.0
2008-12-23 15:29:00,125.995,126.03,125.98,125.985,430200000.0
2008-12-23 15:30:00,125.985,126.035,125.985,126.015,336000001.0
2008-12-23 15:31:00,126.015,126.05,126.005,126.01,381800000.0
2008-12-23 15:32:00,126.01,126.02,125.94,125.94,266600000.0
2008-12-23 15:33:00,125.955,126.03,125.945,126.005,356600000.0
2008-12-23 15:34:00,126.03,126.04,125.995,125.995,235200000.0
2008-12-23 15:35:00,125.995,126.015,125.96,126.005,284400000.0
2008-12-23 15:36:00,126.005,126.01,125.975,126.005,217200000.0
2008-12-23 15:37:00,125.995,126.035,125.995,126.015,278000000.0
2008-12-23 15:38:00,126.005,126.025,125.995,126.02,301400000.0
2008-12-23 15:39:00,126.02,126.055,126.0,126.025,308000000.0
2008-12-23 15:40:00,126.025,126.05,126.005,126.04,222199999.0
2008-12-23 15:41:00,126.04,126.055,125.985,126.01,239000000.0
2008-12-23 15:42:00,126.01,126.025,125.955,125.975,393800000.0
2008-12-23 15:43:00,125.98,126.02,125.97,126.0,525999999.0
2008-12-23 15:44:00,126.0,126.075,125.995,126.04,308400000.0
2008-12-23 15:45:00,126.04,126.06,125.995,126.035,473600001.0
2008-12-23 15:46:00,126.035,126.175,125.97,126.175,686400001.0
2008-12-23 15:47:00,126.17,126.18,126.07,126.085,302600001.0
2008-12-23 15:48:00,126.085,126.13,126.065,126.11,418600000.0
2008-12-23 15:49:00,126.115,126.16,126.115,126.155,254800000.0
2008-12-23 15:50:00,126.145,126.185,126.125,126.13,280400000.0
2008-12-23 15:51:00,126.14,126.245,126.14,126.225,349800000.0
2008-12-23 15:52:00,126.215,126.23,126.19,126.22,199600000.0
2008-12-23 15:53:00,126.26,126.27,126.235,126.245,104000000.0
2008-12-23 15:54:00,126.245,126.25,126.205,126.205,343800000.0
2008-12-23 15:55:00,126.2,126.235,126.19,126.205,261200000.0
2008-12-23 15:56:00,126.215,126.265,126.205,126.255,183400000.0
2008-12-23 15:57:00,126.245,126.355,126.225,126.315,295000000.0
2008-12-23 15:58:00,126.32,126.36,126.28,126.315,215000000.0
2008-12-23 15:59:00,126.315,126.345,126.3,126.34,283000000.0
2008-12-23 16:00:00,126.335,126.34,126.3,126.305,134800000.0
2008-12-23 16:01:00,126.295,126.295,126.21,126.21,265000000.0
2008-12-23 16:02:00,126.21,126.21,126.135,126.165,283200000.0
2008-12-23 16:03:00,126.17,126.23,126.165,126.225,350600000.0
2008-12-23 16:04:00,126.225,126.33,126.22,126.33,225400000.0
2008-12-23 16:05:00,126.32,126.33,126.185,126.185,228400000.0
2008-12-23 16:06:00,126.19,126.225,126.18,126.22,235200000.0
2008-12-23 16:07:00,126.215,126.235,126.15,126.17,383099999.0
2008-12-23 16:08:00,126.175,126.225,126.165,126.22,337000000.0
2008-12-23 16:09:00,126.22,126.28,126.22,126.28,224000000.0
2008-12-23 16:10:00,126.28,126.28,126.195,126.23,361800000.0
2008-12-23 16:11:00,126.23,126.255,126.2,126.23,297200000.0
2008-12-23 16:12:00,126.23,126.285,126.22,126.235,251200000.0
2008-12-23 16:13:00,126.235,126.265,126.235,126.25,99400000.0
2008-12-23 16:14:00,126.25,126.26,126.22,126.26,164800000.0
2008-12-23 16:15:00,126.255,126.27,126.23,126.245,129200000.0
2008-12-23 16:16:00,126.245,126.275,126.24,126.265,79600000.0
2008-12-23 16:17:00,126.265,126.29,126.18,126.18,94800000.0
2008-12-23 16:18:00,126.18,126.235,126.155,126.185,382200000.0
2008-12-23 16:19:00,126.185,126.24,126.185,126.215,407600000.0
2008-12-23 16:20:00,126.225,126.23,126.18,126.195,392800000.0
2008-12-23 16:21:00,126.19,126.225,126.18,126.205,229600000.0
2008-12-23 16:22:00,126.195,126.26,126.195,126.255,361400002.0
2008-12-23 16:23:00,126.255,126.275,126.245,126.27,168600001.0
2008-12-23 16:24:00,126.26,126.27,126.22,126.25,202600000.0
2008-12-23 16:25:00,126.25,126.265,126.25,126.26,158600000.0
2008-12-23 16:26:00,126.26,126.285,126.26,126.28,53800000.0
2008-12-23 16:27:00,126.28,126.285,126.275,126.275,101400000.0
2008-12-23 16:28:00,126.275,126.33,126.275,126.305,211800000.0
2008-12-23 16:29:00,126.305,126.305,126.29,126.29,252800000.0
2008-12-23 16:30:00,126.29,126.315,126.28,126.315,222000000.0
2008-12-23 16:31:00,126.305,126.315,126.295,126.3,66000000.0
2008-12-23 16:32:00,126.3,126.345,126.29,126.325,178000000.0
2008-12-23 16:33:00,126.335,126.335,126.285,126.305,173200000.0
2008-12-23 16:34:00,126.305,126.33,126.305,126.32,94200000.0
2008-12-23 16:35:00,126.335,126.335,126.28,126.28,73500000.0
2008-12-23 16:36:00,126.28,126.28,126.225,126.23,198600000.0
2008-12-23 16:37:00,126.24,126.29,126.23,126.28,104400000.0
2008-12-23 16:38:00,126.28,126.285,126.22,126.22,100600000.0
2008-12-23 16:39:00,126.23,126.25,126.17,126.18,126400000.0
2008-12-23 16:40:00,126.18,126.18,126.13,126.145,122200000.0
2008-12-23 16:41:00,126.13,126.165,126.125,126.15,186400000.0
2008-12-23 16:42:00,126.15,126.155,125.825,125.865,577300000.0
2008-12-23 16:43:00,125.88,126.03,125.88,126.015,507800000.0
2008-12-23 16:44:00,126.015,126.02,126.0,126.005,205000000.0
2008-12-23 16:45:00,126.005,126.03,125.96,126.025,349400000.0
2008-12-23 16:46:00,126.03,126.055,126.0,126.055,251800000.0
2008-12-23 16:47:00,126.07,126.08,126.05,126.08,195800000.0
2008-12-23 16:48:00,126.075,126.08,126.04,126.07,261200000.0
2008-12-23 16:49:00,126.07,126.07,126.05,126.06,107000000.0
2008-12-23 16:50:00,126.07,126.08,126.05,126.055,132600000.0
2008-12-23 16:51:00,126.055,126.105,126.05,126.1,194200000.0
2008-12-23 16:52:00,126.105,126.155,126.09,126.135,285200001.0
2008-12-23 16:53:00,126.14,126.16,126.13,126.16,145400001.0
2008-12-23 16:54:00,126.155,126.175,126.155,126.155,131400000.0
2008-12-23 16:55:00,126.155,126.17,126.115,126.13,428200002.0
2008-12-23 16:56:00,126.125,126.16,126.125,126.145,563400000.0
2008-12-23 16:57:00,126.145,126.285,126.14,126.285,384800000.0
2008-12-23 16:58:00,126.285,126.345,126.23,126.245,514000003.0
2008-12-23 16:59:00,126.235,126.235,126.145,126.185,373800003.0
2008-12-23 17:00:00,126.185,126.335,126.13,126.13,548800000.0
2008-12-23 17:01:00,126.135,126.165,126.08,126.095,434800001.0
2008-12-23 17:02:00,126.1,126.15,126.1,126.135,357800001.0
2008-12-23 17:03:00,126.14,126.175,126.125,126.145,389200000.0
2008-12-23 17:04:00,126.145,126.165,126.135,126.155,178000000.0
2008-12-23 17:05:00,126.16,126.175,126.13,126.155,97600000.0
2008-12-23 17:06:00,126.165,126.17,126.125,126.14,79200000.0
2008-12-23 17:07:00,126.14,126.14,126.11,126.12,78000000.0
2008-12-23 17:08:00,126.11,126.125,126.07,126.085,83200000.0
2008-12-23 17:09:00,126.07,126.085,125.975,126.06,290600000.0
2008-12-23 17:10:00,126.06,126.085,126.005,126.025,300600000.0
2008-12-23 17:11:00,126.015,126.05,125.99,126.015,356600004.0
2008-12-23 17:12:00,126.015,126.085,126.015,126.045,187800000.0
2008-12-23 17:13:00,126.045,126.085,126.045,126.07,267800000.0
2008-12-23 17:14:00,126.07,126.11,126.07,126.105,221200000.0
2008-12-23 17:15:00,126.105,126.17,126.085,126.17,369400000.0
2008-12-23 17:16:00,126.16,126.16,125.945,126.01,497199999.0
2008-12-23 17:17:00,126.005,126.05,125.99,126.04,290400000.0
2008-12-23 17:18:00,126.035,126.075,126.035,126.075,273000000.0
2008-12-23 17:19:00,126.075,126.115,126.07,126.09,380800000.0
2008-12-23 17:20:00,126.09,126.115,126.08,126.085,263400000.0
2008-12-23 17:21:00,126.085,126.11,126.055,126.095,241400000.0
2008-12-23 17:22:00,126.085,126.105,126.07,126.075,270800000.0
2008-12-23 17:23:00,126.085,126.095,126.055,126.06,396000001.0
2008-12-23 17:24:00,126.06,126.155,126.06,126.13,511000000.0
2008-12-23 17:25:00,126.125,126.135,126.095,126.12,143600000.0
2008-12-23 17:26:00,126.115,126.13,126.105,126.115,459400001.0
2008-12-23 17:27:00,126.11,126.17,126.09,126.165,464000000.0
2008-12-23 17:28:00,126.165,126.185,126.15,126.165,570600000.0
2008-12-23 17:29:00,126.165,126.195,126.14,126.195,511400000.0
2008-12-23 17:30:00,126.19,126.235,126.18,126.215,282000000.0
2008-12-23 17:31:00,126.215,126.235,126.195,126.21,203200000.0
2008-12-23 17:32:00,126.21,126.215,126.195,126.215,144600000.0
2008-12-23 17:33:00,126.21,126.275,126.185,126.275,237800000.0
2008-12-23 17:34:00,126.27,126.305,126.265,126.285,444600000.0
2008-12-23 17:35:00,126.285,126.31,126.175,126.225,297600000.0
2008-12-23 17:36:00,126.225,126.24,126.13,126.2,427000002.0
2008-12-23 17:37:00,126.195,126.265,126.19,126.25,377600000.0
2008-12-23 17:38:00,126.25,126.275,126.195,126.245,607000003.0
2008-12-23 17:39:00,126.255,126.255,126.195,126.215,333400002.0
2008-12-23 17:40:00,126.22,126.245,126.14,126.17,348800001.0
2008-12-23 17:41:00,126.16,126.195,126.04,126.05,536800000.0
2008-12-23 17:42:00,126.055,126.115,126.025,126.115,466799999.0
2008-12-23 17:43:00,126.13,126.16,126.04,126.095,491000001.0
2008-12-23 17:44:00,126.095,126.115,126.055,126.09,316000000.0
2008-12-23 17:45:00,126.095,126.135,126.075,126.12,321200001.0
2008-12-23 17:46:00,126.12,126.17,126.07,126.07,526800002.0
2008-12-23 17:47:00,126.07,126.11,126.07,126.08,243600000.0
2008-12-23 17:48:00,126.08,126.13,126.06,126.12,165900000.0
2008-12-23 17:49:00,126.12,126.15,126.075,126.14,157900000.0
2008-12-23 17:50:00,126.14,126.15,126.105,126.14,152400000.0
2008-12-23 17:51:00,126.145,126.15,126.115,126.125,163000000.0
2008-12-23 17:52:00,126.125,126.175,126.09,126.165,345000001.0
2008-12-23 17:53:00,126.165,126.25,126.165,126.25,389000000.0
2008-12-23 17:54:00,126.235,126.25,126.16,126.175,303600001.0
2008-12-23 17:55:00,126.175,126.26,126.135,126.135,490000003.0
2008-12-23 17:56:00,126.135,126.135,126.055,126.09,367800001.0
2008-12-23 17:57:00,126.09,126.165,126.065,126.16,524000000.0
2008-12-23 17:58:00,126.165,126.21,126.085,126.15,408000002.0
2008-12-23 17:59:00,126.16,126.275,126.14,126.2,327200000.0
2008-12-23 18:00:00,126.2,126.415,126.2,126.335,382200000.0
2008-12-23 18:01:00,126.335,126.335,126.225,126.245,291000002.0
2008-12-23 18:02:00,126.24,126.29,126.21,126.27,683400000.0
2008-12-23 18:03:00,126.275,126.28,126.215,126.265,318200000.0
2008-12-23 18:04:00,126.265,126.295,126.26,126.295,202800000.0
2008-12-23 18:05:00,126.295,126.32,126.285,126.305,258600003.0
2008-12-23 18:06:00,126.3,126.315,126.225,126.235,415800001.0
2008-12-23 18:07:00,126.225,126.275,126.2,126.23,355600000.0
2008-12-23 18:08:00,126.205,126.265,126.205,126.25,235600000.0
2008-12-23 18:09:00,126.26,126.3,126.255,126.27,139000000.0
2008-12-23 18:10:00,126.28,126.28,126.235,126.24,180600000.0
2008-12-23 18:11:00,126.24,126.285,126.225,126.27,124800000.0
2008-12-23 18:12:00,126.265,126.27,126.245,126.255,191200000.0
2008-12-23 18:13:00,126.25,126.26,126.22,126.245,106800000.0
2008-12-23 18:14:00,126.26,126.275,126.225,126.25,93600000.0
2008-12-23 18:15:00,126.255,126.275,126.245,126.26,72600000.0
2008-12-23 18:16:00,126.275,126.28,126.26,126.275,61000000.0
2008-12-23 18:17:00,126.275,126.275,126.25,126.26,43400000.0
2008-12-23 18:18:00,126.27,126.31,126.27,126.29,146400000.0
2008-12-23 18:19:00,126.295,126.295,126.265,126.29,125400000.0
2008-12-23 18:20:00,126.285,126.305,126.24,126.25,226600002.0
2008-12-23 18:21:00,126.25,126.26,126.19,126.2,329600002.0
2008-12-23 18:22:00,126.2,126.2,126.085,126.145,358600001.0
2008-12-23 18:23:00,126.15,126.16,126.11,126.145,178400000.0
2008-12-23 18:24:00,126.145,126.145,126.09,126.13,100000000.0
2008-12-23 18:25:00,126.13,126.28,126.12,126.26,323400000.0
2008-12-23 18:26:00,126.26,126.265,126.205,126.245,512000003.0
2008-12-23 18:27:00,126.245,126.255,126.22,126.23,392200002.0
2008-12-23 18:28:00,126.23,126.36,126.23,126.36,374000001.0
2008-12-23 18:29:00,126.355,126.365,126.275,126.3,298800000.0
2008-12-23 18:30:00,126.3,126.3,126.235,126.275,367600000.0
2008-12-23 18:31:00,126.275,126.295,126.235,126.25,160600000.0
2008-12-23 18:32:00,126.25,126.4,126.25,126.4,221800000.0
2008-12-23 18:33:00,126.39,126.39,126.29,126.345,270800000.0
2008-12-23 18:34:00,126.35,126.43,126.35,126.425,191200000.0
2008-12-23 18:35:00,126.42,126.425,126.37,126.375,200000000.0
2008-12-23 18:36:00,126.38,126.385,126.35,126.375,130200000.0
2008-12-23 18:37:00,126.375,126.43,126.37,126.41,165000000.0
2008-12-23 18:38:00,126.41,126.41,126.37,126.395,148400000.0
2008-12-23 18:39:00,126.395,126.42,126.39,126.395,56800000.0
2008-12-23 18:40:00,126.39,126.435,126.38,126.42,106000000.0
2008-12-23 18:41:00,126.42,126.425,126.395,126.405,67400000.0
2008-12-23 18:42:00,126.39,126.4,126.35,126.35,188200000.0
2008-12-23 18:43:00,126.35,126.39,126.35,126.38,243400000.0
2008-12-23 18:44:00,126.375,126.395,126.37,126.385,183000000.0
2008-12-23 18:45:00,126.385,126.415,126.365,126.405,168000000.0
2008-12-23 18:46:00,126.405,126.485,126.405,126.48,151200000.0
2008-12-23 18:47:00,126.485,126.485,126.41,126.41,234000000.0
2008-12-23 18:48:00,126.41,126.495,126.405,126.475,203400000.0
2008-12-23 18:49:00,126.47,126.47,126.455,126.465,124200000.0
2008-12-23 18:50:00,126.465,126.48,126.455,126.46,98800000.0
2008-12-23 18:51:00,126.47,126.485,126.46,126.46,171200000.0
2008-12-23 18:52:00,126.46,126.46,126.405,126.435,279400000.0
2008-12-23 18:53:00,126.435,126.435,126.415,126.43,109600000.0
2008-12-23 18:54:00,126.43,126.485,126.43,126.465,161200000.0
2008-12-23 18:55:00,126.465,126.465,126.445,126.445,106000000.0
2008-12-23 18:56:00,126.445,126.47,126.415,126.425,165000000.0
2008-12-23 18:57:00,126.435,126.485,126.435,126.485,309400000.0
2008-12-23 18:58:00,126.485,126.505,126.445,126.505,294600000.0
2008-12-23 18:59:00,126.505,126.51,126.435,126.455,223600001.0
2008-12-23 19:00:00,126.47,126.505,126.45,126.485,185800000.0
2008-12-23 19:01:00,126.5,126.51,126.445,126.46,178400000.0
2008-12-23 19:02:00,126.45,126.465,126.38,126.38,131000000.0
2008-12-23 19:03:00,126.38,126.415,126.375,126.385,187800000.0
2008-12-23 19:04:00,126.385,126.42,126.375,126.39,264600000.0
2008-12-23 19:05:00,126.39,126.44,126.375,126.4,256599999.0
2008-12-23 19:06:00,126.4,126.48,126.385,126.46,253800000.0
2008-12-23 19:07:00,126.46,126.51,126.455,126.49,191599999.0
2008-12-23 19:08:00,126.49,126.495,126.41,126.425,417200000.0
2008-12-23 19:09:00,126.425,126.46,126.425,126.44,448600000.0
2008-12-23 19:10:00,126.44,126.46,126.41,126.415,209400001.0
2008-12-23 19:11:00,126.415,126.445,126.405,126.43,243800000.0
2008-12-23 19:12:00,126.44,126.445,126.41,126.43,231600000.0
2008-12-23 19:13:00,126.43,126.47,126.43,126.43,240000000.0
2008-12-23 19:14:00,126.43,126.43,126.375,126.4,306800000.0
2008-12-23 19:15:00,126.4,126.435,126.38,126.435,374400000.0
2008-12-23 19:16:00,126.44,126.53,126.44,126.51,140400000.0
2008-12-23 19:17:00,126.505,126.515,126.45,126.465,317000000.0
2008-12-23 19:18:00,126.46,126.53,126.46,126.5,164600000.0
2008-12-23 19:19:00,126.495,126.555,126.49,126.53,347400000.0
2008-12-23 19:20:00,126.52,126.54,126.505,126.525,328200003.0
2008-12-23 19:21:00,126.525,126.545,126.51,126.54,60200000.0
2008-12-23 19:22:00,126.545,126.565,126.545,126.565,105400000.0
2008-12-23 19:23:00,126.575,126.61,126.565,126.595,191400000.0
2008-12-23 19:24:00,126.595,126.605,126.59,126.59,78400000.0
2008-12-23 19:25:00,126.595,126.6,126.565,126.58,208200000.0
2008-12-23 19:26:00,126.57,126.57,126.495,126.51,267000000.0
2008-12-23 19:27:00,126.51,126.53,126.51,126.53,65999999.0
2008-12-23 19:28:00,126.53,126.54,126.53,126.53,139000000.0
2008-12-23 19:29:00,126.53,126.54,126.51,126.54,130400000.0
2008-12-23 19:30:00,126.535,126.57,126.53,126.57,142000000.0
2008-12-23 19:31:00,126.57,126.575,126.565,126.57,68400000.0
2008-12-23 19:32:00,126.575,126.59,126.57,126.575,110800000.0
2008-12-23 19:33:00,126.575,126.585,126.55,126.57,88200000.0
2008-12-23 19:34:00,126.585,126.585,126.505,126.515,145600000.0
2008-12-23 19:35:00,126.51,126.535,126.435,126.485,190000000.0
2008-12-23 19:36:00,126.465,126.47,126.43,126.46,192600000.0
2008-12-23 19:37:00,126.46,126.475,126.45,126.465,185000000.0
2008-12-23 19:38:00,126.465,126.5,126.465,126.49,140200000.0
2008-12-23 19:39:00,126.49,126.515,126.45,126.51,181400000.0
2008-12-23 19:40:00,126.505,126.51,126.47,126.495,138600000.0
2008-12-23 19:41:00,126.495,126.495,126.44,126.465,341600000.0
2008-12-23 19:42:00,126.455,126.455,126.4,126.415,97000000.0
2008-12-23 19:43:00,126.415,126.425,126.405,126.42,164800000.0
2008-12-23 19:44:00,126.41,126.42,126.4,126.42,76800000.0
2008-12-23 19:45:00,126.42,126.42,126.345,126.36,231600000.0
2008-12-23 19:46:00,126.365,126.46,126.365,126.46,111000000.0
2008-12-23 19:47:00,126.465,126.465,126.425,126.46,133000000.0
2008-12-23 19:48:00,126.46,126.46,126.44,126.46,69600000.0
2008-12-23 19:49:00,126.455,126.5,126.445,126.495,136599999.0
2008-12-23 19:50:00,126.495,126.515,126.495,126.51,70600000.0
2008-12-23 19:51:00,126.505,126.52,126.49,126.52,41800000.0
2008-12-23 19:52:00,126.52,126.52,126.5,126.505,144200000.0
2008-12-23 19:53:00,126.515,126.515,126.51,126.515,24200000.0
2008-12-23 19:54:00,126.49,126.545,126.49,126.545,76800000.0
2008-12-23 19:55:00,126.545,126.62,126.545,126.62,227000000.0
2008-12-23 19:56:00,126.625,126.71,126.625,126.625,455000000.0
2008-12-23 19:57:00,126.625,126.705,126.625,126.705,108800000.0
2008-12-23 19:58:00,126.71,126.75,126.695,126.7,157000000.0
2008-12-23 19:59:00,126.7,126.7,126.59,126.675,267400000.0
2008-12-23 20:00:00,126.67,126.675,126.65,126.675,79600000.0
2008-12-23 20:01:00,126.665,126.705,126.665,126.685,143400000.0
2008-12-23 20:02:00,126.685,126.685,126.615,126.63,232800000.0
2008-12-23 20:03:00,126.63,126.63,126.57,126.615,230800000.0
2008-12-23 20:04:00,126.63,126.645,126.62,126.62,110600000.0
2008-12-23 20:05:00,126.62,126.63,126.615,126.615,70600000.0
2008-12-23 20:06:00,126.615,126.615,126.59,126.595,79400000.0
2008-12-23 20:07:00,126.595,126.615,126.595,126.605,91000000.0
2008-12-23 20:08:00,126.61,126.61,126.58,126.595,38000000.0
2008-12-23 20:09:00,126.595,126.61,126.585,126.6,201400000.0
2008-12-23 20:10:00,126.605,126.61,126.575,126.585,145800000.0
2008-12-23 20:11:00,126.585,126.585,126.575,126.575,61400000.0
2008-12-23 20:12:00,126.575,126.575,126.57,126.57,30200000.0
2008-12-23 20:13:00,126.57,126.57,126.555,126.555,122400000.0
2008-12-23 20:14:00,126.555,126.69,126.555,126.68,218400000.0
2008-12-23 20:15:00,126.685,126.725,126.685,126.7,76400000.0
2008-12-23 20:16:00,126.7,126.73,126.69,126.705,120600000.0
2008-12-23 20:17:00,126.705,126.72,126.705,126.705,34600000.0
2008-12-23 20:18:00,126.705,126.705,126.69,126.69,47200000.0
2008-12-23 20:19:00,126.69,126.69,126.655,126.655,133600000.0
2008-12-23 20:20:00,126.655,126.655,126.615,126.62,147600000.0
2008-12-23 20:21:00,126.62,126.635,126.59,126.59,116400000.0
2008-12-23 20:22:00,126.585,126.59,126.515,126.52,226200000.0
2008-12-23 20:23:00,126.53,126.57,126.49,126.55,347399998.0
2008-12-23 20:24:00,126.565,126.655,126.565,126.645,187000000.0
2008-12-23 20:25:00,126.64,126.665,126.605,126.605,117400000.0
2008-12-23 20:26:00,126.605,126.64,126.605,126.615,57400000.0
2008-12-23 20:27:00,126.615,126.63,126.615,126.625,15400000.0
2008-12-23 20:28:00,126.625,126.625,126.57,126.585,115200000.0
2008-12-23 20:29:00,126.58,126.58,126.535,126.545,267600000.0
2008-12-23 20:30:00,126.545,126.575,126.545,126.575,326600000.0
2008-12-23 20:31:00,126.575,126.595,126.545,126.58,338400000.0
2008-12-23 20:32:00,126.575,126.64,126.575,126.605,261600000.0
2008-12-23 20:33:00,126.605,126.63,126.595,126.61,185800000.0
2008-12-23 20:34:00,126.615,126.62,126.61,126.615,68200000.0
2008-12-23 20:35:00,126.615,126.635,126.57,126.59,130600000.0
2008-12-23 20:36:00,126.605,126.605,126.595,126.605,40000000.0
2008-12-23 20:37:00,126.605,126.605,126.55,126.575,199800000.0
2008-12-23 20:38:00,126.57,126.615,126.57,126.605,261599998.0
2008-12-23 20:39:00,126.595,126.62,126.545,126.565,177600000.0
2008-12-23 20:40:00,126.56,126.56,126.54,126.555,184600000.0
2008-12-23 20:41:00,126.555,126.635,126.465,126.58,455800000.0
2008-12-23 20:42:00,126.58,126.605,126.58,126.585,144600000.0
2008-12-23 20:43:00,126.585,126.61,126.585,126.61,98200000.0
2008-12-23 20:44:00,126.6,126.61,126.585,126.585,58000000.0
2008-12-23 20:45:00,126.6,126.635,126.6,126.615,97800000.0
2008-12-23 20:46:00,126.63,126.63,126.615,126.615,16000000.0
2008-12-23 20:47:00,126.625,126.66,126.625,126.65,104400000.0
2008-12-23 20:48:00,126.64,126.665,126.625,126.65,91800000.0
2008-12-23 20:49:00,126.65,126.665,126.65,126.665,15400000.0
2008-12-23 20:50:00,126.665,126.675,126.655,126.66,35200000.0
2008-12-23 20:51:00,126.655,126.655,126.635,126.645,33800000.0
2008-12-23 20:52:00,126.645,126.645,126.62,126.625,139400000.0
2008-12-23 20:53:00,126.625,126.625,126.625,126.625,168600000.0
2008-12-23 20:54:00,126.625,126.625,126.625,126.625,71200000.0
2008-12-23 20:55:00,126.625,126.63,126.625,126.625,92400000.0
2008-12-23 20:56:00,126.64,126.64,126.625,126.625,61800000.0
2008-12-23 20:57:00,126.625,126.705,126.625,126.685,268600000.0
2008-12-23 20:58:00,126.685,126.695,126.685,126.695,160800000.0
2008-12-23 20:59:00,126.705,126.725,126.705,126.725,123000000.0
2008-12-23 21:00:00,126.72,126.73,126.675,126.73,267800000.0
2008-12-23 21:01:00,126.73,126.73,126.715,126.715,16800000.0
2008-12-23 21:02:00,126.715,126.715,126.69,126.705,111000000.0
2008-12-23 21:03:00,126.705,126.715,126.665,126.715,103000000.0
2008-12-23 21:04:00,126.73,126.73,126.705,126.725,59600000.0
2008-12-23 21:05:00,126.715,126.725,126.7,126.705,78200000.0
2008-12-23 21:06:00,126.71,126.735,126.705,126.73,34800000.0
2008-12-23 21:07:00,126.73,126.775,126.73,126.77,69400000.0
2008-12-23 21:08:00,126.775,126.785,126.76,126.775,174800000.0
2008-12-23 21:09:00,126.77,126.79,126.77,126.79,31600000.0
2008-12-23 21:10:00,126.79,126.79,126.78,126.78,45000000.0
2008-12-23 21:11:00,126.775,126.775,126.68,126.69,154000000.0
2008-12-23 21:12:00,126.69,126.76,126.69,126.745,141200000.0
2008-12-23 21:13:00,126.76,126.76,126.74,126.74,52000000.0
2008-12-23 21:14:00,126.74,126.775,126.74,126.76,52200000.0
2008-12-23 21:15:00,126.77,126.78,126.715,126.715,83200000.0
2008-12-23 21:16:00,126.715,126.745,126.705,126.745,66200000.0
2008-12-23 21:17:00,126.745,126.765,126.745,126.765,83200000.0
2008-12-23 21:18:00,126.755,126.755,126.705,126.725,111000000.0
2008-12-23 21:19:00,126.725,126.725,126.66,126.675,189400000.0
2008-12-23 21:20:00,126.685,126.685,126.675,126.675,28600000.0
2008-12-23 21:21:00,126.675,126.685,126.675,126.675,26400000.0
2008-12-23 21:22:00,126.69,126.69,126.685,126.685,41600000.0
2008-12-23 21:23:00,126.69,126.695,126.69,126.695,97000000.0
2008-12-23 21:24:00,126.695,126.7,126.675,126.675,46200000.0
2008-12-23 21:25:00,126.685,126.685,126.615,126.63,137400000.0
2008-12-23 21:26:00,126.63,126.63,126.61,126.62,60400000.0
2008-12-23 21:27:00,126.62,126.635,126.62,126.625,30200000.0
2008-12-23 21:28:00,126.625,126.65,126.625,126.635,298200000.0
2008-12-23 21:29:00,126.635,126.635,126.625,126.625,162400000.0
2008-12-23 21:30:00,126.625,126.645,126.62,126.635,89800000.0
2008-12-23 21:31:00,126.625,126.645,126.595,126.595,136400000.0
2008-12-23 21:32:00,126.595,126.605,126.595,126.595,73000000.0
2008-12-23 21:33:00,126.6,126.605,126.595,126.605,89000000.0
2008-12-23 21:34:00,126.595,126.655,126.595,126.655,237000000.0
2008-12-23 21:35:00,126.655,126.7,126.65,126.695,113000000.0
2008-12-23 21:36:00,126.705,126.71,126.685,126.705,120200000.0
2008-12-23 21:37:00,126.705,126.745,126.705,126.735,430600000.0
2008-12-23 21:38:00,126.735,126.785,126.735,126.74,505200000.0
2008-12-23 21:39:00,126.74,126.765,126.725,126.75,214400000.0
2008-12-23 21:40:00,126.735,126.755,126.715,126.74,228800000.0
2008-12-23 21:41:00,126.735,126.75,126.71,126.74,293200000.0
2008-12-23 21:42:00,126.745,126.765,126.68,126.71,149400000.0
2008-12-23 21:43:00,126.725,126.775,126.725,126.74,319400000.0
2008-12-23 21:44:00,126.74,126.74,126.7,126.73,236400000.0
2008-12-23 21:45:00,126.73,126.755,126.715,126.735,86000000.0
2008-12-23 21:46:00,126.92,126.98,126.92,126.95,28600000.0
2008-12-23 21:47:00,126.74,126.745,126.725,126.73,28600000.0
2008-12-23 21:48:00,126.705,126.72,126.695,126.695,101600000.0
2008-12-23 21:49:00,126.69,126.73,126.69,126.73,97400000.0
2008-12-23 21:50:00,126.72,126.75,126.705,126.745,129200000.0
2008-12-23 21:51:00,126.745,126.765,126.745,126.745,780200000.0
2008-12-23 21:52:00,126.745,126.775,126.735,126.765,77000000.0
2008-12-23 21:53:00,126.765,126.775,126.755,126.755,41200000.0
2008-12-23 21:54:00,126.755,126.775,126.695,126.695,146600000.0
2008-12-23 21:55:00,126.69,126.71,126.61,126.63,350000000.0
2008-12-23 21:56:00,126.62,126.64,126.605,126.64,149400000.0
2008-12-23 21:57:00,126.635,126.655,126.63,126.65,358200000.0
2008-12-23 21:58:00,126.65,126.66,126.63,126.66,250400000.0
2008-12-23 21:59:00,126.66,126.67,126.625,126.635,200400000.0
2008-12-23 22:00:00,126.635,126.64,126.61,126.61,431800008.0
2008-12-23 22:01:00,126.61,126.62,126.61,126.61,114600000.0
2008-12-23 22:02:00,126.61,126.61,126.61,126.61,13200000.0
2008-12-23 22:03:00,126.615,126.685,126.615,126.685,70000000.0
2008-12-23 22:04:00,126.675,126.74,126.66,126.705,622000001.0
2008-12-23 22:05:00,126.705,126.76,126.685,126.735,514400000.0
2008-12-23 22:06:00,126.74,126.75,126.71,126.715,259400000.0
2008-12-23 22:07:00,126.715,126.73,126.645,126.7,681399999.0
2008-12-23 22:08:00,126.7,126.78,126.695,126.73,316800000.0
2008-12-23 22:09:00,126.74,126.77,126.69,126.765,244600000.0
2008-12-23 22:10:00,126.77,126.79,126.725,126.79,583800000.0
2008-12-23 22:11:00,126.775,126.83,126.775,126.825,496200000.0
2008-12-23 22:12:00,126.84,126.84,126.765,126.795,502600000.0
2008-12-23 22:13:00,126.795,126.865,126.795,126.83,316800000.0
2008-12-23 22:14:00,126.795,126.845,126.785,126.845,350799999.0
2008-12-23 22:15:00,126.845,126.905,126.845,126.9,549000000.0
2008-12-23 22:16:00,126.9,126.91,126.86,126.875,452800000.0
2008-12-23 22:17:00,126.865,126.89,126.855,126.865,531200000.0
2008-12-23 22:18:00,126.865,126.91,126.865,126.865,242599999.0
2008-12-23 22:19:00,126.865,126.88,126.845,126.865,447800000.0
2008-12-23 22:20:00,126.88,126.91,126.865,126.875,375200000.0
2008-12-23 22:21:00,126.875,126.905,126.87,126.895,611999999.0
2008-12-23 22:22:00,126.89,126.925,126.89,126.895,85400000.0
2008-12-23 22:23:00,126.9,126.91,126.86,126.86,482200000.0
2008-12-23 22:24:00,126.86,126.895,126.86,126.875,425200000.0
2008-12-23 22:25:00,126.875,126.885,126.86,126.865,203200000.0
2008-12-23 22:26:00,126.865,126.88,126.855,126.88,303400000.0
2008-12-23 22:27:00,126.885,126.885,126.885,126.885,252000000.0
2008-12-23 22:28:00,126.885,126.92,126.885,126.905,329800000.0
2008-12-23 22:29:00,126.905,126.925,126.9,126.905,46800000.0
2008-12-23 22:30:00,126.905,126.925,126.88,126.925,306000000.0
2008-12-23 22:31:00,126.92,126.92,126.895,126.905,276000000.0
2008-12-23 22:32:00,126.905,126.905,126.865,126.895,469400000.0
2008-12-23 22:33:00,126.895,126.93,126.885,126.89,313600000.0
2008-12-23 22:34:00,126.88,126.945,126.88,126.92,119800000.0
2008-12-23 22:35:00,126.915,126.915,126.87,126.875,68400000.0
2008-12-23 22:36:00,126.87,126.93,126.87,126.895,104000000.0
2008-12-23 22:37:00,126.89,126.89,126.87,126.875,322000000.0
2008-12-23 22:38:00,126.865,126.87,126.855,126.865,274200000.0
2008-12-23 22:39:00,126.87,126.87,126.845,126.86,232200000.0
2008-12-23 22:40:00,126.86,126.93,126.86,126.89,128800000.0
2008-12-23 22:41:00,126.885,126.895,126.88,126.88,124000000.0
2008-12-23 22:42:00,126.885,126.895,126.875,126.89,181600000.0
2008-12-23 22:43:00,126.89,126.905,126.885,126.895,289600000.0
2008-12-23 22:44:00,126.895,126.9,126.89,126.89,146200000.0
2008-12-23 22:45:00,126.89,126.905,126.875,126.9,452800001.0
2008-12-23 22:46:00,126.905,126.98,126.905,126.95,159800000.0
2008-12-23 22:47:00,126.95,126.975,126.945,126.95,152600000.0
2008-12-23 22:48:00,126.95,126.95,126.95,126.95,78000000.0
2008-12-23 22:49:00,126.95,126.96,126.935,126.96,19800000.0
2008-12-23 22:50:00,126.955,126.955,126.945,126.95,17600000.0
2008-12-23 22:51:00,126.955,126.96,126.94,126.96,330400000.0
2008-12-23 22:52:00,126.955,126.955,126.93,126.935,93200000.0
2008-12-23 22:53:00,126.925,126.935,126.9,126.9,76600000.0
2008-12-23 22:54:00,126.895,126.905,126.885,126.895,203000000.0
2008-12-23 22:55:00,126.9,126.935,126.9,126.935,699799993.0
2008-12-23 22:56:00,126.945,126.98,126.875,126.89,369600000.0
2008-12-23 22:57:00,126.895,126.935,126.89,126.915,219200000.0
2008-12-23 22:58:00,126.915,126.915,126.885,126.9,145400000.0
2008-12-23 22:59:00,126.895,126.895,126.775,126.785,275400000.0
2008-12-23 23:00:00,126.785,126.81,126.74,126.81,181000000.0
2008-12-23 23:01:00,126.83,126.845,126.815,126.825,107400000.0
2008-12-23 23:02:00,126.825,126.845,126.825,126.835,82400000.0
2008-12-23 23:03:00,126.835,126.84,126.815,126.815,255800000.0
2008-12-23 23:04:00,126.815,126.865,126.81,126.86,98200000.0
2008-12-23 23:05:00,126.835,126.84,126.835,126.835,42200000.0
2008-12-23 23:06:00,126.825,126.845,126.825,126.845,108600000.0
2008-12-23 23:07:00,126.845,126.87,126.845,126.85,62400000.0
2008-12-23 23:08:00,126.85,126.875,126.85,126.865,41000000.0
2008-12-23 23:09:00,126.855,126.87,126.855,126.855,65200000.0
2008-12-23 23:10:00,126.85,126.855,126.85,126.855,27800000.0
2008-12-23 23:11:00,126.865,126.88,126.865,126.87,76800000.0
2008-12-23 23:12:00,126.87,126.87,126.815,126.82,104200000.0
2008-12-23 23:13:00,126.83,126.845,126.795,126.795,65600000.0
2008-12-23 23:14:00,126.795,126.865,126.795,126.865,51200000.0
2008-12-23 23:15:00,126.86,126.92,126.86,126.92,99400000.0
2008-12-23 23:16:00,126.925,126.93,126.91,126.91,57400000.0
2008-12-23 23:17:00,126.915,126.92,126.91,126.91,25000000.0
2008-12-23 23:18:00,126.915,126.92,126.9,126.92,53800000.0
2008-12-23 23:19:00,126.91,126.93,126.905,126.915,41800000.0
2008-12-23 23:20:00,126.915,126.92,126.9,126.9,35800000.0
2008-12-23 23:21:00,126.9,126.9,126.835,126.84,151200000.0
2008-12-23 23:22:00,126.84,126.86,126.81,126.81,180800001.0
2008-12-23 23:23:00,126.81,126.845,126.81,126.845,164400000.0
2008-12-23 23:24:00,126.845,126.845,126.845,126.845,41000000.0
2008-12-23 23:25:00,126.845,126.855,126.845,126.845,96000000.0
2008-12-23 23:26:00,126.845,126.85,126.83,126.83,52400000.0
2008-12-23 23:27:00,126.83,126.845,126.805,126.835,46600000.0
2008-12-23 23:28:00,126.835,126.845,126.795,126.83,178000000.0
2008-12-23 23:29:00,126.83,126.89,126.825,126.865,248600000.0
2008-12-23 23:30:00,126.865,126.88,126.86,126.86,71800000.0
2008-12-23 23:31:00,126.86,126.87,126.82,126.825,137800000.0
2008-12-23 23:32:00,126.84,126.84,126.805,126.825,143200000.0
2008-12-23 23:33:00,126.815,126.825,126.815,126.815,148599999.0
2008-12-23 23:34:00,126.815,126.825,126.815,126.815,74000000.0
2008-12-23 23:35:00,126.67,126.67,126.65,126.65,2200000.0
2008-12-23 23:36:00,126.815,126.815,126.815,126.815,2200000.0
2008-12-23 23:37:00,126.815,126.815,126.77,126.77,145000000.0
2008-12-23 23:38:00,126.77,126.77,126.72,126.72,50400000.0
2008-12-23 23:39:00,126.73,126.74,126.72,126.725,70200000.0
2008-12-23 23:40:00,126.725,126.725,126.72,126.72,22200000.0
2008-12-23 23:41:00,126.705,126.705,126.695,126.695,37600000.0
2008-12-23 23:42:00,126.7,126.7,126.69,126.695,123199999.0
2008-12-23 23:43:00,126.695,126.74,126.69,126.735,217600000.0
2008-12-23 23:44:00,126.735,126.735,126.73,126.735,61800000.0
2008-12-23 23:45:00,126.735,126.74,126.71,126.725,170600000.0
2008-12-23 23:46:00,126.725,126.81,126.725,126.775,248200000.0
2008-12-23 23:47:00,126.775,126.79,126.775,126.775,266200000.0
2008-12-23 23:48:00,126.78,126.795,126.77,126.78,160800000.0
2008-12-23 23:49:00,126.775,126.775,126.77,126.77,10200000.0
2008-12-23 23:50:00,126.765,126.765,126.76,126.76,272200000.0
2008-12-23 23:51:00,126.76,126.78,126.755,126.76,196600000.0
2008-12-23 23:52:00,126.76,126.76,126.715,126.715,145000000.0
2008-12-23 23:53:00,126.73,126.745,126.73,126.73,75400000.0
2008-12-23 23:54:00,126.73,126.74,126.715,126.735,105200000.0
2008-12-23 23:55:00,126.735,126.74,126.71,126.71,305800000.0
2008-12-23 23:56:00,126.715,126.72,126.685,126.685,100800000.0
2008-12-23 23:57:00,126.685,126.705,126.68,126.685,153600000.0
2008-12-23 23:58:00,126.685,126.7,126.68,126.69,98800000.0
2008-12-23 23:59:00,126.69,126.73,126.68,126.695,133200000.0
2008-12-24 00:00:00,126.685,126.73,126.62,126.705,176000000.0
2008-12-24 00:01:00,126.605,126.655,126.6,126.63,199400000.0
2008-12-24 00:02:00,126.63,126.64,126.625,126.63,107000000.0
2008-12-24 00:03:00,126.625,126.645,126.605,126.615,117200000.0
2008-12-24 00:04:00,126.62,126.625,126.62,126.625,24000000.0
2008-12-24 00:05:00,126.625,126.63,126.625,126.625,32000000.0
2008-12-24 00:06:00,126.64,126.655,126.63,126.63,49600000.0
2008-12-24 00:07:00,126.63,126.635,126.595,126.6,84800001.0
2008-12-24 00:08:00,126.605,126.62,126.6,126.605,188400000.0
2008-12-24 00:09:00,126.605,126.605,126.515,126.515,354399998.0
2008-12-24 00:10:00,126.52,126.53,126.51,126.52,96600000.0
2008-12-24 00:11:00,126.525,126.525,126.525,126.525,8000000.0
2008-12-24 00:12:00,126.54,126.54,126.53,126.53,40000000.0
2008-12-24 00:13:00,126.535,126.58,126.535,126.565,118000000.0
2008-12-24 00:14:00,126.575,126.58,126.545,126.55,140400000.0
2008-12-24 00:15:00,126.56,126.6,126.56,126.575,166800000.0
2008-12-24 00:16:00,126.59,126.61,126.585,126.59,213400000.0
2008-12-24 00:17:00,126.59,126.64,126.59,126.64,85000000.0
2008-12-24 00:18:00,126.65,126.65,126.635,126.635,72000000.0
2008-12-24 00:19:00,126.625,126.655,126.625,126.635,138800000.0
2008-12-24 00:20:00,126.635,126.65,126.635,126.65,66800000.0
2008-12-24 00:21:00,126.65,126.67,126.645,126.665,78400000.0
2008-12-24 00:22:00,126.63,126.645,126.625,126.645,64000000.0
2008-12-24 00:23:00,126.65,126.65,126.63,126.645,64000000.0
2008-12-24 00:24:00,126.645,126.645,126.61,126.62,56000000.0
2008-12-24 00:25:00,126.62,126.68,126.62,126.665,88000000.0
2008-12-24 00:26:00,126.67,126.675,126.645,126.675,72000000.0
2008-12-24 00:27:00,126.68,126.69,126.68,126.69,16000000.0
2008-12-24 00:28:00,126.7,126.7,126.69,126.69,56000000.0
2008-12-24 00:29:00,126.7,126.7,126.695,126.695,40000000.0
2008-12-24 00:30:00,126.71,126.765,126.665,126.715,294700001.0
2008-12-24 00:31:00,126.73,126.795,126.715,126.745,208000000.0
2008-12-24 00:32:00,126.74,126.75,126.695,126.7,316599998.0
2008-12-24 00:33:00,126.7,126.705,126.7,126.7,160000000.0
2008-12-24 00:34:00,126.7,126.7,126.675,126.68,80000000.0
2008-12-24 00:35:00,126.695,126.695,126.675,126.68,56000000.0
2008-12-24 00:36:00,126.68,126.68,126.605,126.605,208000000.0
2008-12-24 00:37:00,126.61,126.63,126.605,126.63,64000000.0
2008-12-24 00:38:00,126.63,126.635,126.625,126.635,40000000.0
2008-12-24 00:39:00,126.63,126.645,126.615,126.645,137599998.0
2008-12-24 00:40:00,126.635,126.68,126.625,126.68,88000000.0
2008-12-24 00:41:00,126.69,126.705,126.645,126.645,112000000.0
2008-12-24 00:42:00,126.655,126.655,126.62,126.645,233599999.0
2008-12-24 00:43:00,126.655,126.655,126.645,126.645,56000000.0
2008-12-24 00:44:00,126.645,126.675,126.645,126.675,56000000.0
2008-12-24 00:45:00,126.675,126.705,126.665,126.67,120000000.0
2008-12-24 00:46:00,126.68,126.725,126.675,126.725,179200000.0
2008-12-24 00:47:00,126.73,126.755,126.63,126.66,131200000.0
2008-12-24 00:48:00,126.665,126.705,126.665,126.675,96000000.0
2008-12-24 00:49:00,126.675,126.675,126.63,126.64,112000000.0
2008-12-24 00:50:00,126.64,126.64,126.64,126.64,56000000.0
2008-12-24 00:51:00,126.64,126.64,126.61,126.64,236800000.0
2008-12-24 00:52:00,126.555,126.64,126.48,126.605,499400000.0
2008-12-24 00:53:00,126.595,126.62,126.55,126.56,100000000.0
2008-12-24 00:54:00,126.545,126.58,126.49,126.49,337600000.0
2008-12-24 00:55:00,126.5,126.55,126.5,126.535,88000000.0
2008-12-24 00:56:00,126.535,126.55,126.515,126.53,120000000.0
2008-12-24 00:57:00,126.54,126.54,126.54,126.54,52600000.0
2008-12-24 00:58:00,126.54,126.59,126.54,126.59,110800000.0
2008-12-24 00:59:00,126.6,126.6,126.575,126.575,82000000.0
2008-12-24 01:00:00,126.575,126.6,126.56,126.6,147000001.0
2008-12-24 01:01:00,126.6,126.605,126.58,126.59,98400000.0
2008-12-24 01:02:00,126.59,126.61,126.59,126.61,121600000.0
2008-12-24 01:03:00,126.605,126.61,126.595,126.605,105200001.0
2008-12-24 01:04:00,126.61,126.645,126.61,126.625,138000002.0
2008-12-24 01:05:00,126.625,126.63,126.61,126.61,184600001.0
2008-12-24 01:06:00,126.61,126.615,126.61,126.61,71600000.0
2008-12-24 01:07:00,126.61,126.61,126.57,126.58,43600000.0
2008-12-24 01:08:00,126.6,126.6,126.555,126.555,77000000.0
2008-12-24 01:09:00,126.57,126.575,126.525,126.54,265000003.0
2008-12-24 01:10:00,126.545,126.61,126.535,126.59,531399998.0
2008-12-24 01:11:00,126.605,126.61,126.605,126.61,32000000.0
2008-12-24 01:12:00,126.62,126.635,126.62,126.635,34200000.0
2008-12-24 01:13:00,126.625,126.625,126.625,126.625,47600002.0
2008-12-24 01:14:00,126.625,126.63,126.595,126.595,59000000.0
2008-12-24 01:15:00,126.605,126.605,126.55,126.59,326600003.0
2008-12-24 01:16:00,126.59,126.59,126.59,126.59,28000000.0
2008-12-24 01:17:00,126.59,126.6,126.59,126.59,46800000.0
2008-12-24 01:18:00,126.595,126.65,126.595,126.63,493800004.0
2008-12-24 01:19:00,126.615,126.625,126.61,126.625,44400000.0
2008-12-24 01:20:00,126.625,126.625,126.625,126.625,10200000.0
2008-12-24 01:21:00,126.625,126.63,126.625,126.63,27400000.0
2008-12-24 01:22:00,126.625,126.63,126.625,126.63,34400000.0
2008-12-24 01:23:00,126.64,126.64,126.625,126.625,116200001.0
2008-12-24 01:24:00,126.635,126.645,126.635,126.645,80000000.0
2008-12-24 01:25:00,126.645,126.655,126.64,126.64,32000000.0
2008-12-24 01:26:00,126.63,126.66,126.63,126.63,80800000.0
2008-12-24 01:27:00,126.63,126.65,126.62,126.625,210200001.0
2008-12-24 01:28:00,126.625,126.625,126.625,126.625,40800000.0
2008-12-24 01:29:00,126.625,126.625,126.625,126.625,10200000.0
2008-12-24 01:30:00,126.72,126.73,126.71,126.73,59000001.0
2008-12-24 01:31:00,126.625,126.625,126.625,126.625,59000001.0
2008-12-24 01:32:00,126.625,126.67,126.625,126.67,167800003.0
2008-12-24 01:33:00,126.67,126.67,126.615,126.625,194400000.0
2008-12-24 01:34:00,126.625,126.625,126.615,126.62,53800000.0
2008-12-24 01:35:00,126.625,126.625,126.615,126.625,26800000.0
2008-12-24 01:36:00,126.625,126.625,126.615,126.625,34200000.0
2008-12-24 01:37:00,126.625,126.625,126.625,126.625,44800001.0
2008-12-24 01:38:00,126.62,126.62,126.62,126.62,13200000.0
2008-12-24 01:39:00,126.62,126.625,126.62,126.62,20600000.0
2008-12-24 01:40:00,126.62,126.635,126.62,126.62,47000000.0
2008-12-24 01:41:00,126.62,126.625,126.605,126.625,56400000.0
2008-12-24 01:42:00,126.625,126.625,126.605,126.61,129600000.0
2008-12-24 01:43:00,126.61,126.625,126.59,126.615,107800000.0
2008-12-24 01:44:00,126.625,126.625,126.595,126.6,291600000.0
2008-12-24 01:45:00,126.6,126.605,126.595,126.595,57999999.0
2008-12-24 01:46:00,126.595,126.615,126.59,126.59,93600000.0
2008-12-24 01:47:00,126.595,126.61,126.59,126.59,228999998.0
2008-12-24 01:48:00,126.59,126.6,126.59,126.595,125600000.0
2008-12-24 01:49:00,126.595,126.595,126.585,126.585,43000000.0
2008-12-24 01:50:00,126.595,126.63,126.59,126.625,51200000.0
2008-12-24 01:51:00,126.615,126.64,126.61,126.615,82800000.0
2008-12-24 01:52:00,126.61,126.625,126.605,126.62,79400000.0
2008-12-24 01:53:00,126.62,126.685,126.615,126.65,335600000.0
2008-12-24 01:54:00,126.635,126.66,126.635,126.66,136800000.0
2008-12-24 01:55:00,126.655,126.655,126.605,126.625,105800000.0
2008-12-24 01:56:00,126.63,126.645,126.585,126.615,269800000.0
2008-12-24 01:57:00,126.61,126.64,126.585,126.585,183000000.0
2008-12-24 01:58:00,126.595,126.65,126.595,126.595,156000000.0
2008-12-24 01:59:00,126.6,126.61,126.595,126.6,59200000.0
2008-12-24 02:00:00,126.595,126.625,126.585,126.595,285600000.0
2008-12-24 02:01:00,126.595,126.63,126.59,126.615,115600000.0
2008-12-24 02:02:00,126.61,126.645,126.59,126.59,223800000.0
2008-12-24 02:03:00,126.6,126.615,126.6,126.61,43000000.0
2008-12-24 02:04:00,126.61,126.655,126.605,126.65,185000000.0
2008-12-24 02:05:00,126.635,126.71,126.63,126.65,471600002.0
2008-12-24 02:06:00,126.65,126.7,126.65,126.695,194800000.0
2008-12-24 02:07:00,126.695,126.74,126.675,126.73,218800000.0
2008-12-24 02:08:00,126.715,126.73,126.69,126.71,111600000.0
2008-12-24 02:09:00,126.705,126.72,126.675,126.69,141200000.0
2008-12-24 02:10:00,126.68,126.735,126.68,126.705,199400000.0
2008-12-24 02:11:00,126.71,126.73,126.685,126.7,64000000.0
2008-12-24 02:12:00,126.7,126.73,126.69,126.715,137200000.0
2008-12-24 02:13:00,126.715,126.745,126.71,126.735,57000000.0
2008-12-24 02:14:00,126.73,126.745,126.72,126.745,188200000.0
2008-12-24 02:15:00,126.745,126.76,126.735,126.735,112000000.0
2008-12-24 02:16:00,126.74,126.745,126.735,126.74,49400000.0
2008-12-24 02:17:00,126.74,126.76,126.735,126.735,55000000.0
2008-12-24 02:18:00,126.735,126.735,126.735,126.735,32200000.0
2008-12-24 02:19:00,126.735,126.745,126.71,126.73,110400000.0
2008-12-24 02:20:00,126.725,126.735,126.715,126.725,128400000.0
2008-12-24 02:21:00,126.715,126.725,126.715,126.725,105400000.0
2008-12-24 02:22:00,126.715,126.72,126.705,126.71,134400000.0
2008-12-24 02:23:00,126.71,126.755,126.71,126.73,233000000.0
2008-12-24 02:24:00,126.735,126.735,126.72,126.73,57400000.0
2008-12-24 02:25:00,126.73,126.73,126.73,126.73,4400000.0
2008-12-24 02:26:00,126.73,126.765,126.705,126.745,295600000.0
2008-12-24 02:27:00,126.745,126.76,126.745,126.76,322400002.0
2008-12-24 02:28:00,126.76,126.76,126.74,126.755,121600000.0
2008-12-24 02:29:00,126.75,126.75,126.715,126.735,378400000.0
2008-12-24 02:30:00,126.72,126.73,126.7,126.73,335600000.0
2008-12-24 02:31:00,126.73,126.74,126.73,126.735,158200000.0
2008-12-24 02:32:00,126.735,126.735,126.7,126.71,300200000.0
2008-12-24 02:33:00,126.7,126.72,126.695,126.7,382599999.0
2008-12-24 02:34:00,126.705,126.705,126.63,126.665,370000000.0
2008-12-24 02:35:00,126.675,126.705,126.67,126.705,214400000.0
2008-12-24 02:36:00,126.705,126.71,126.68,126.695,268400000.0
2008-12-24 02:37:00,126.7,126.72,126.69,126.72,246600000.0
2008-12-24 02:38:00,126.715,126.725,126.69,126.7,446400000.0
2008-12-24 02:39:00,126.7,126.71,126.685,126.685,294600000.0
2008-12-24 02:40:00,126.69,126.695,126.685,126.685,78000000.0
2008-12-24 02:41:00,126.685,126.69,126.665,126.665,367400000.0
2008-12-24 02:42:00,126.665,126.67,126.62,126.62,290400000.0
2008-12-24 02:43:00,126.605,126.665,126.605,126.65,473400001.0
2008-12-24 02:44:00,126.65,126.67,126.615,126.63,326399999.0
2008-12-24 02:45:00,126.625,126.625,126.58,126.585,388399998.0
2008-12-24 02:46:00,126.59,126.59,126.545,126.565,185400000.0
2008-12-24 02:47:00,126.57,126.58,126.535,126.58,275800000.0
2008-12-24 02:48:00,126.58,126.585,126.535,126.54,582999997.0
2008-12-24 02:49:00,126.545,126.565,126.505,126.525,410999997.0
2008-12-24 02:50:00,126.525,126.555,126.49,126.51,417599999.0
2008-12-24 02:51:00,126.52,126.525,126.505,126.52,278400000.0
2008-12-24 02:52:00,126.525,126.545,126.465,126.51,579000000.0
2008-12-24 02:53:00,126.515,126.54,126.49,126.49,496000000.0
2008-12-24 02:54:00,126.49,126.49,126.405,126.405,657000001.0
2008-12-24 02:55:00,126.41,126.47,126.41,126.445,767200002.0
2008-12-24 02:56:00,126.445,126.465,126.43,126.435,416599999.0
2008-12-24 02:57:00,126.44,126.44,126.395,126.4,231800000.0
2008-12-24 02:58:00,126.4,126.4,126.34,126.365,363400000.0
2008-12-24 02:59:00,126.37,126.39,126.365,126.38,230200000.0
2008-12-24 03:00:00,126.39,126.43,126.39,126.41,710800004.0
2008-12-24 03:01:00,126.415,126.44,126.38,126.405,359599997.0
2008-12-24 03:02:00,126.41,126.425,126.385,126.39,318200000.0
2008-12-24 03:03:00,126.395,126.395,126.37,126.37,280000000.0
2008-12-24 03:04:00,126.37,126.37,126.3,126.305,422200000.0
2008-12-24 03:05:00,126.31,126.31,126.285,126.3,317200002.0
2008-12-24 03:06:00,126.305,126.305,126.29,126.3,174799999.0
2008-12-24 03:07:00,126.3,126.31,126.3,126.305,87400000.0
2008-12-24 03:08:00,126.31,126.31,126.29,126.29,248599997.0
2008-12-24 03:09:00,126.29,126.29,126.225,126.25,639599999.0
2008-12-24 03:10:00,126.255,126.305,126.255,126.29,420599997.0
2008-12-24 03:11:00,126.3,126.345,126.285,126.335,157200000.0
2008-12-24 03:12:00,126.335,126.345,126.32,126.345,81400000.0
2008-12-24 03:13:00,126.335,126.345,126.3,126.325,108400000.0
2008-12-24 03:14:00,126.325,126.33,126.295,126.315,74600000.0
2008-12-24 03:15:00,126.33,126.35,126.33,126.335,57200000.0
2008-12-24 03:16:00,126.335,126.365,126.33,126.365,48400000.0
2008-12-24 03:17:00,126.34,126.35,126.315,126.33,101800000.0
2008-12-24 03:18:00,126.325,126.335,126.32,126.33,83600000.0
2008-12-24 03:19:00,126.32,126.32,126.27,126.295,98400000.0
2008-12-24 03:20:00,126.285,126.3,126.275,126.29,90000000.0
2008-12-24 03:21:00,126.285,126.29,126.285,126.285,78800000.0
2008-12-24 03:22:00,126.28,126.285,126.225,126.225,108200000.0
2008-12-24 03:23:00,126.225,126.255,126.215,126.245,136600000.0
2008-12-24 03:24:00,126.245,126.325,126.245,126.295,230000000.0
2008-12-24 03:25:00,126.305,126.315,126.235,126.295,161600000.0
2008-12-24 03:26:00,126.285,126.295,126.26,126.275,184200000.0
2008-12-24 03:27:00,126.27,126.31,126.25,126.265,434600000.0
2008-12-24 03:28:00,126.27,126.305,126.245,126.305,355200000.0
2008-12-24 03:29:00,126.305,126.305,126.19,126.21,406000000.0
2008-12-24 03:30:00,126.21,126.225,126.205,126.225,71400000.0
2008-12-24 03:31:00,126.23,126.275,126.205,126.27,254600000.0
2008-12-24 03:32:00,126.26,126.26,126.1,126.115,828800000.0
2008-12-24 03:33:00,126.115,126.175,126.115,126.175,556600000.0
2008-12-24 03:34:00,126.17,126.2,126.17,126.185,410200000.0
2008-12-24 03:35:00,126.185,126.275,126.175,126.26,415000000.0
2008-12-24 03:36:00,126.26,126.275,126.245,126.275,135000000.0
2008-12-24 03:37:00,126.27,126.325,126.27,126.305,562400001.0
2008-12-24 03:38:00,126.31,126.35,126.305,126.34,539200000.0
2008-12-24 03:39:00,126.345,126.395,126.335,126.375,409400000.0
2008-12-24 03:40:00,126.375,126.43,126.355,126.4,560000000.0
2008-12-24 03:41:00,126.4,126.4,126.365,126.37,388200000.0
2008-12-24 03:42:00,126.37,126.37,126.345,126.35,186800000.0
2008-12-24 03:43:00,126.36,126.375,126.35,126.36,152800000.0
2008-12-24 03:44:00,126.36,126.36,126.305,126.355,102400000.0
2008-12-24 03:45:00,126.355,126.355,126.295,126.3,365000000.0
2008-12-24 03:46:00,126.3,126.3,126.19,126.245,571799998.0
2008-12-24 03:47:00,126.245,126.25,126.21,126.235,426000001.0
2008-12-24 03:48:00,126.22,126.225,126.06,126.07,931000002.0
2008-12-24 03:49:00,126.1,126.185,126.09,126.175,379200002.0
2008-12-24 03:50:00,126.17,126.17,126.05,126.095,568400002.0
2008-12-24 03:51:00,126.095,126.155,126.095,126.115,336000002.0
2008-12-24 03:52:00,126.115,126.145,126.08,126.105,465000001.0
2008-12-24 03:53:00,126.105,126.11,126.075,126.085,314000000.0
2008-12-24 03:54:00,126.085,126.12,126.085,126.105,841400000.0
2008-12-24 03:55:00,126.1,126.115,126.095,126.095,736800004.0
2008-12-24 03:56:00,126.1,126.13,126.095,126.12,287800005.0
2008-12-24 03:57:00,126.12,126.145,126.12,126.14,341200007.0
2008-12-24 03:58:00,126.145,126.15,126.13,126.14,262200006.0
2008-12-24 03:59:00,126.14,126.14,126.095,126.13,183000000.0
2008-12-24 04:00:00,126.13,126.155,126.12,126.155,573999995.0
2008-12-24 04:01:00,126.145,126.175,126.115,126.16,369800002.0
2008-12-24 04:02:00,126.155,126.17,126.15,126.165,90800000.0
2008-12-24 04:03:00,126.16,126.195,126.16,126.185,128200000.0
2008-12-24 04:04:00,126.18,126.195,126.16,126.175,464800001.0
2008-12-24 04:05:00,126.165,126.175,126.14,126.165,196000002.0
2008-12-24 04:06:00,126.165,126.165,126.125,126.14,376400000.0
2008-12-24 04:07:00,126.135,126.16,126.125,126.16,340600004.0
2008-12-24 04:08:00,126.17,126.21,126.17,126.2,323000000.0
2008-12-24 04:09:00,126.2,126.255,126.19,126.23,388000001.0
2008-12-24 04:10:00,126.22,126.24,126.215,126.24,293000002.0
2008-12-24 04:11:00,126.235,126.24,126.21,126.21,33600000.0
2008-12-24 04:12:00,126.215,126.245,126.21,126.22,309200000.0
2008-12-24 04:13:00,126.22,126.245,126.185,126.24,368200000.0
2008-12-24 04:14:00,126.24,126.265,126.2,126.23,234000000.0
2008-12-24 04:15:00,126.23,126.23,126.215,126.215,70000000.0
2008-12-24 04:16:00,126.22,126.23,126.21,126.215,238000003.0
2008-12-24 04:17:00,126.215,126.225,126.12,126.175,599400004.0
2008-12-24 04:18:00,126.18,126.185,126.13,126.15,213000001.0
2008-12-24 04:19:00,126.15,126.165,126.1,126.11,585400002.0
2008-12-24 04:20:00,126.11,126.115,126.065,126.105,618200007.0
2008-12-24 04:21:00,126.1,126.17,126.095,126.17,401400000.0
2008-12-24 04:22:00,126.17,126.175,126.115,126.125,756199999.0
2008-12-24 04:23:00,126.125,126.16,126.125,126.16,293599999.0
2008-12-24 04:24:00,126.16,126.17,126.14,126.155,131600000.0
2008-12-24 04:25:00,126.155,126.18,126.155,126.18,96000000.0
2008-12-24 04:26:00,126.18,126.2,126.17,126.19,505599999.0
2008-12-24 04:27:00,126.19,126.24,126.19,126.235,259000000.0
2008-12-24 04:28:00,126.24,126.26,126.23,126.26,432800000.0
2008-12-24 04:29:00,126.255,126.32,126.255,126.315,513600003.0
2008-12-24 04:30:00,126.315,126.33,126.295,126.325,176400000.0
2008-12-24 04:31:00,126.325,126.325,126.26,126.265,361000001.0
2008-12-24 04:32:00,126.265,126.265,126.25,126.25,119000001.0
2008-12-24 04:33:00,126.25,126.25,126.23,126.23,143000000.0
2008-12-24 04:34:00,126.235,126.305,126.235,126.275,598200007.0
2008-12-24 04:35:00,126.275,126.285,126.255,126.28,366400005.0
2008-12-24 04:36:00,126.265,126.27,126.245,126.245,260000006.0
2008-12-24 04:37:00,126.24,126.265,126.215,126.23,326599998.0
2008-12-24 04:38:00,126.225,126.24,126.225,126.23,244200000.0
2008-12-24 04:39:00,126.23,126.235,126.23,126.235,11800000.0
2008-12-24 04:40:00,126.23,126.24,126.23,126.235,161800004.0
2008-12-24 04:41:00,126.24,126.255,126.235,126.25,114200002.0
2008-12-24 04:42:00,126.245,126.245,126.21,126.22,306200006.0
2008-12-24 04:43:00,126.225,126.265,126.225,126.25,195000000.0
2008-12-24 04:44:00,126.25,126.36,126.25,126.36,557800001.0
2008-12-24 04:45:00,126.365,126.365,126.34,126.35,418600007.0
2008-12-24 04:46:00,126.345,126.355,126.345,126.345,196400002.0
2008-12-24 04:47:00,126.35,126.35,126.31,126.325,569600001.0
2008-12-24 04:48:00,126.325,126.35,126.32,126.325,284400000.0
2008-12-24 04:49:00,126.34,126.36,126.34,126.345,214000002.0
2008-12-24 04:50:00,126.345,126.345,126.32,126.33,93200000.0
2008-12-24 04:51:00,126.33,126.38,126.315,126.355,218000002.0
2008-12-24 04:52:00,126.355,126.355,126.315,126.345,62800001.0
2008-12-24 04:53:00,126.34,126.375,126.32,126.35,151000000.0
2008-12-24 04:54:00,126.345,126.36,126.345,126.345,55000000.0
2008-12-24 04:55:00,126.345,126.345,126.29,126.32,231400000.0
2008-12-24 04:56:00,126.32,126.325,126.29,126.295,466000003.0
2008-12-24 04:57:00,126.3,126.315,126.275,126.275,567800009.0
2008-12-24 04:58:00,126.275,126.295,126.265,126.28,414400003.0
2008-12-24 04:59:00,126.28,126.325,126.275,126.305,391400000.0
2008-12-24 05:00:00,126.31,126.31,126.28,126.295,189200002.0
2008-12-24 05:01:00,126.3,126.3,126.265,126.265,185800001.0
2008-12-24 05:02:00,126.265,126.275,126.24,126.275,251600001.0
2008-12-24 05:03:00,126.26,126.265,126.24,126.245,830800017.0
2008-12-24 05:04:00,126.25,126.265,126.245,126.25,736200000.0
2008-12-24 05:05:00,126.25,126.265,126.24,126.24,477800002.0
2008-12-24 05:06:00,126.24,126.24,126.225,126.23,84800002.0
2008-12-24 05:07:00,126.23,126.255,126.205,126.255,355000003.0
2008-12-24 05:08:00,126.255,126.275,126.21,126.25,890000007.0
2008-12-24 05:09:00,126.25,126.27,126.235,126.245,454000002.0
2008-12-24 05:10:00,126.25,126.25,126.24,126.24,67800001.0
2008-12-24 05:11:00,126.24,126.245,126.24,126.24,174400000.0
2008-12-24 05:12:00,126.185,126.215,126.185,126.19,304000001.0
2008-12-24 05:13:00,126.19,126.2,126.185,126.2,115000002.0
2008-12-24 05:14:00,126.2,126.21,126.185,126.185,151600003.0
2008-12-24 05:15:00,126.195,126.195,126.175,126.175,197600002.0
2008-12-24 05:16:00,126.175,126.185,126.17,126.18,98800001.0
2008-12-24 05:17:00,126.185,126.21,126.18,126.205,422199999.0
2008-12-24 05:18:00,126.23,126.23,126.19,126.205,399599998.0
2008-12-24 05:19:00,126.205,126.24,126.205,126.24,118800001.0
2008-12-24 05:20:00,126.235,126.25,126.23,126.245,118200000.0
2008-12-24 05:21:00,126.25,126.28,126.25,126.265,250600000.0
2008-12-24 05:22:00,126.265,126.27,126.255,126.255,262800004.0
2008-12-24 05:23:00,126.255,126.275,126.25,126.25,215200000.0
2008-12-24 05:24:00,126.255,126.265,126.245,126.255,231400002.0
2008-12-24 05:25:00,126.26,126.265,126.25,126.265,184400005.0
2008-12-24 05:26:00,126.265,126.265,126.255,126.265,85200002.0
2008-12-24 05:27:00,126.265,126.265,126.245,126.25,368600006.0
2008-12-24 05:28:00,126.26,126.28,126.25,126.28,314600007.0
2008-12-24 05:29:00,126.27,126.27,126.26,126.26,60400001.0
2008-12-24 05:30:00,126.255,126.255,126.255,126.255,8000000.0
2008-12-24 05:31:00,126.26,126.26,126.245,126.255,288800004.0
2008-12-24 05:32:00,126.255,126.26,126.245,126.25,229200003.0
2008-12-24 05:33:00,126.25,126.255,126.235,126.25,367000009.0
2008-12-24 05:34:00,126.25,126.26,126.245,126.26,266600007.0
2008-12-24 05:35:00,126.26,126.26,126.255,126.26,32400000.0
2008-12-24 05:36:00,126.26,126.265,126.26,126.265,52000000.0
2008-12-24 05:37:00,126.265,126.28,126.245,126.245,184199999.0
2008-12-24 05:38:00,126.245,126.245,126.245,126.245,127200000.0
2008-12-24 05:39:00,126.245,126.25,126.24,126.245,197199999.0
2008-12-24 05:40:00,126.245,126.25,126.245,126.245,119000000.0
2008-12-24 05:41:00,126.245,126.25,126.23,126.24,142000000.0
2008-12-24 05:42:00,126.235,126.315,126.23,126.27,265800001.0
2008-12-24 05:43:00,126.27,126.31,126.27,126.285,432200000.0
2008-12-24 05:44:00,126.285,126.3,126.275,126.29,360000000.0
2008-12-24 05:45:00,126.295,126.31,126.29,126.3,152000000.0
2008-12-24 05:46:00,126.305,126.31,126.285,126.31,194200000.0
2008-12-24 05:47:00,126.31,126.325,126.29,126.29,152000000.0
2008-12-24 05:48:00,126.29,126.305,126.28,126.285,264799999.0
2008-12-24 05:49:00,126.285,126.315,126.28,126.3,160000000.0
2008-12-24 05:50:00,126.29,126.31,126.245,126.265,437200005.0
2008-12-24 05:51:00,126.26,126.285,126.25,126.265,248400000.0
2008-12-24 05:52:00,126.265,126.285,126.255,126.255,172400000.0
2008-12-24 05:53:00,126.26,126.285,126.25,126.275,252800004.0
2008-12-24 05:54:00,126.27,126.31,126.255,126.255,247400004.0
2008-12-24 05:55:00,126.255,126.255,126.255,126.255,30000000.0
2008-12-24 05:56:00,126.26,126.29,126.26,126.275,172400001.0
2008-12-24 05:57:00,126.275,126.29,126.27,126.28,92400001.0
2008-12-24 05:58:00,126.27,126.28,126.265,126.265,221200005.0
2008-12-24 05:59:00,126.265,126.315,126.265,126.3,749800013.0
2008-12-24 06:00:00,126.295,126.295,126.24,126.275,202000000.0
2008-12-24 06:01:00,126.27,126.28,126.27,126.28,32000000.0
2008-12-24 06:02:00,126.28,126.3,126.275,126.29,148400000.0
2008-12-24 06:03:00,126.29,126.295,126.285,126.295,66600000.0
2008-12-24 06:04:00,126.295,126.3,126.29,126.29,106400000.0
2008-12-24 06:05:00,126.24,126.26,126.24,126.25,57000000.0
2008-12-24 06:06:00,126.29,126.295,126.275,126.275,57000000.0
2008-12-24 06:07:00,126.265,126.295,126.265,126.29,215400000.0
2008-12-24 06:08:00,126.29,126.295,126.28,126.295,43800000.0
2008-12-24 06:09:00,126.295,126.41,126.295,126.375,576600000.0
2008-12-24 06:10:00,126.375,126.42,126.325,126.42,241400000.0
2008-12-24 06:11:00,126.41,126.42,126.395,126.395,116800000.0
2008-12-24 06:12:00,126.39,126.41,126.365,126.37,287800000.0
2008-12-24 06:13:00,126.37,126.37,126.37,126.37,67400000.0
2008-12-24 06:14:00,126.37,126.37,126.37,126.37,98400000.0
2008-12-24 06:15:00,126.37,126.37,126.37,126.37,36800000.0
2008-12-24 06:16:00,126.37,126.375,126.345,126.365,259200000.0
2008-12-24 06:17:00,126.37,126.375,126.355,126.36,265400000.0
2008-12-24 06:18:00,126.37,126.37,126.335,126.34,160399997.0
2008-12-24 06:19:00,126.345,126.345,126.32,126.32,163600000.0
2008-12-24 06:20:00,126.32,126.34,126.32,126.335,280600000.0
2008-12-24 06:21:00,126.335,126.36,126.32,126.34,245800000.0
2008-12-24 06:22:00,126.36,126.4,126.35,126.38,578000000.0
2008-12-24 06:23:00,126.385,126.42,126.38,126.415,219800000.0
2008-12-24 06:24:00,126.4,126.43,126.39,126.42,213600000.0
2008-12-24 06:25:00,126.42,126.42,126.4,126.415,68400000.0
2008-12-24 06:26:00,126.41,126.41,126.4,126.41,58400000.0
2008-12-24 06:27:00,126.415,126.44,126.41,126.425,203200000.0
2008-12-24 06:28:00,126.43,126.435,126.415,126.42,146400000.0
2008-12-24 06:29:00,126.42,126.42,126.4,126.4,74400000.0
2008-12-24 06:30:00,126.4,126.4,126.385,126.4,73800000.0
2008-12-24 06:31:00,126.385,126.4,126.385,126.4,22400000.0
2008-12-24 06:32:00,126.4,126.4,126.345,126.36,253800000.0
2008-12-24 06:33:00,126.355,126.385,126.355,126.385,72000000.0
2008-12-24 06:34:00,126.39,126.39,126.39,126.39,16000000.0
2008-12-24 06:35:00,126.395,126.395,126.365,126.375,226600001.0
2008-12-24 06:36:00,126.375,126.375,126.295,126.325,319800002.0
2008-12-24 06:37:00,126.34,126.34,126.265,126.265,169600000.0
2008-12-24 06:38:00,126.265,126.27,126.19,126.195,528200001.0
2008-12-24 06:39:00,126.195,126.225,126.19,126.215,430999998.0
2008-12-24 06:40:00,126.225,126.26,126.195,126.21,322000000.0
2008-12-24 06:41:00,126.195,126.22,126.185,126.185,460400000.0
2008-12-24 06:42:00,126.185,126.205,126.18,126.185,445599999.0
2008-12-24 06:43:00,126.19,126.23,126.19,126.2,330000003.0
2008-12-24 06:44:00,126.205,126.215,126.185,126.215,400400000.0
2008-12-24 06:45:00,126.225,126.225,126.185,126.205,191200003.0
2008-12-24 06:46:00,126.205,126.245,126.2,126.23,240800001.0
2008-12-24 06:47:00,126.225,126.245,126.195,126.195,525000002.0
2008-12-24 06:48:00,126.205,126.205,126.18,126.185,168000000.0
2008-12-24 06:49:00,126.185,126.19,126.18,126.185,209600000.0
2008-12-24 06:50:00,126.185,126.205,126.18,126.18,280800000.0
2008-12-24 06:51:00,126.18,126.2,126.18,126.195,42800000.0
2008-12-24 06:52:00,126.185,126.185,126.18,126.185,94200000.0
2008-12-24 06:53:00,126.185,126.195,126.175,126.185,69000001.0
2008-12-24 06:54:00,126.195,126.195,126.195,126.195,11000000.0
2008-12-24 06:55:00,126.195,126.205,126.195,126.205,9000000.0
2008-12-24 06:56:00,126.205,126.235,126.205,126.225,210400000.0
2008-12-24 06:57:00,126.23,126.235,126.225,126.23,162200000.0
2008-12-24 06:58:00,126.225,126.245,126.215,126.24,316399998.0
2008-12-24 06:59:00,126.235,126.235,126.21,126.22,67200000.0
2008-12-24 07:00:00,126.21,126.24,126.205,126.24,112400000.0
2008-12-24 07:01:00,126.24,126.25,126.24,126.25,95200000.0
2008-12-24 07:02:00,126.25,126.25,126.245,126.245,35800000.0
2008-12-24 07:03:00,126.24,126.245,126.24,126.245,18400000.0
2008-12-24 07:04:00,126.25,126.25,126.25,126.25,2200000.0
2008-12-24 07:05:00,126.245,126.25,126.24,126.25,20600000.0
2008-12-24 07:06:00,126.25,126.25,126.25,126.25,21200000.0
2008-12-24 07:07:00,126.235,126.275,126.235,126.275,265000000.0
2008-12-24 07:08:00,126.275,126.29,126.265,126.265,322799996.0
2008-12-24 07:09:00,126.265,126.265,126.255,126.26,99000000.0
2008-12-24 07:10:00,126.26,126.26,126.235,126.24,88000000.0
2008-12-24 07:11:00,126.24,126.25,126.215,126.225,223000002.0
2008-12-24 07:12:00,126.225,126.23,126.205,126.215,264200000.0
2008-12-24 07:13:00,126.23,126.235,126.195,126.195,291400000.0
2008-12-24 07:14:00,126.195,126.21,126.19,126.19,119599999.0
2008-12-24 07:15:00,126.19,126.195,126.19,126.19,146400000.0
2008-12-24 07:16:00,126.195,126.22,126.195,126.21,69600000.0
2008-12-24 07:17:00,126.215,126.215,126.19,126.19,86800000.0
2008-12-24 07:18:00,126.19,126.19,126.175,126.175,102200000.0
2008-12-24 07:19:00,126.18,126.195,126.18,126.195,109400000.0
2008-12-24 07:20:00,126.195,126.23,126.185,126.195,528800001.0
2008-12-24 07:21:00,126.19,126.195,126.145,126.155,260200000.0
2008-12-24 07:22:00,126.155,126.18,126.12,126.125,446000000.0
2008-12-24 07:23:00,126.12,126.12,126.055,126.09,471200002.0
2008-12-24 07:24:00,126.09,126.125,126.08,126.125,518800005.0
2008-12-24 07:25:00,126.125,126.225,126.115,126.195,603400000.0
2008-12-24 07:26:00,126.19,126.205,126.175,126.175,118000001.0
2008-12-24 07:27:00,126.175,126.175,126.16,126.16,59400000.0
2008-12-24 07:28:00,126.16,126.185,126.16,126.185,112800000.0
2008-12-24 07:29:00,126.185,126.245,126.185,126.22,325400002.0
2008-12-24 07:30:00,126.21,126.235,126.19,126.21,170600001.0
2008-12-24 07:31:00,126.22,126.25,126.22,126.235,152400000.0
2008-12-24 07:32:00,126.235,126.24,126.225,126.24,64400000.0
2008-12-24 07:33:00,126.24,126.24,126.17,126.195,359600000.0
2008-12-24 07:34:00,126.195,126.245,126.175,126.175,211400000.0
2008-12-24 07:35:00,126.185,126.2,126.185,126.195,94600000.0
2008-12-24 07:36:00,126.18,126.19,126.17,126.175,156600000.0
2008-12-24 07:37:00,126.17,126.175,126.17,126.17,38400000.0
2008-12-24 07:38:00,126.175,126.245,126.17,126.245,394400003.0
2008-12-24 07:39:00,126.235,126.245,126.195,126.215,353000000.0
2008-12-24 07:40:00,126.215,126.235,126.21,126.22,215400000.0
2008-12-24 07:41:00,126.22,126.22,126.095,126.105,466400000.0
2008-12-24 07:42:00,126.105,126.13,126.085,126.105,306000002.0
2008-12-24 07:43:00,126.12,126.13,126.095,126.12,338600000.0
2008-12-24 07:44:00,126.12,126.15,126.12,126.15,44000000.0
2008-12-24 07:45:00,126.15,126.185,126.135,126.15,473799998.0
2008-12-24 07:46:00,126.15,126.21,126.12,126.18,145200000.0
2008-12-24 07:47:00,126.18,126.185,126.11,126.175,417200003.0
2008-12-24 07:48:00,126.185,126.29,126.18,126.29,673000007.0
2008-12-24 07:49:00,126.3,126.32,126.28,126.29,327800002.0
2008-12-24 07:50:00,126.29,126.295,126.285,126.29,77400000.0
2008-12-24 07:51:00,126.29,126.305,126.27,126.27,375600002.0
2008-12-24 07:52:00,126.275,126.275,126.27,126.27,72400000.0
2008-12-24 07:53:00,126.27,126.27,126.18,126.215,239400000.0
2008-12-24 07:54:00,126.22,126.25,126.21,126.22,192800000.0
2008-12-24 07:55:00,126.23,126.235,126.19,126.19,168600000.0
2008-12-24 07:56:00,126.19,126.205,126.19,126.19,133400000.0
2008-12-24 07:57:00,126.19,126.19,126.19,126.19,51800000.0
2008-12-24 07:58:00,126.195,126.195,126.195,126.195,2200000.0
2008-12-24 07:59:00,126.195,126.205,126.195,126.195,37200000.0
2008-12-24 08:00:00,126.195,126.215,126.19,126.19,202000003.0
2008-12-24 08:01:00,126.19,126.19,126.14,126.14,116800000.0
2008-12-24 08:02:00,126.15,126.17,126.135,126.145,367200006.0
2008-12-24 08:03:00,126.145,126.175,126.13,126.175,441400002.0
2008-12-24 08:04:00,126.175,126.195,126.145,126.18,315600001.0
2008-12-24 08:05:00,126.19,126.215,126.175,126.18,453600004.0
2008-12-24 08:06:00,126.19,126.215,126.185,126.21,103400000.0
2008-12-24 08:07:00,126.205,126.215,126.2,126.205,90200000.0
2008-12-24 08:08:00,126.215,126.235,126.205,126.235,545000011.0
2008-12-24 08:09:00,126.235,126.255,126.215,126.24,570200000.0
2008-12-24 08:10:00,126.23,126.25,126.22,126.235,460400008.0
2008-12-24 08:11:00,126.24,126.27,126.235,126.255,287200002.0
2008-12-24 08:12:00,126.26,126.26,126.23,126.245,203000000.0
2008-12-24 08:13:00,126.245,126.265,126.24,126.255,305400000.0
2008-12-24 08:14:00,126.25,126.335,126.25,126.325,470200000.0
2008-12-24 08:15:00,126.325,126.325,126.29,126.32,394200003.0
2008-12-24 08:16:00,126.315,126.35,126.31,126.335,312200004.0
2008-12-24 08:17:00,126.335,126.335,126.265,126.33,561200005.0
2008-12-24 08:18:00,126.335,126.355,126.325,126.33,390800004.0
2008-12-24 08:19:00,126.33,126.335,126.28,126.31,601400006.0
2008-12-24 08:20:00,126.31,126.33,126.31,126.325,144000000.0
2008-12-24 08:21:00,126.325,126.325,126.29,126.32,413199999.0
2008-12-24 08:22:00,126.325,126.33,126.29,126.3,324400001.0
2008-12-24 08:23:00,126.295,126.325,126.295,126.315,106200000.0
2008-12-24 08:24:00,126.315,126.315,126.275,126.275,187800004.0
2008-12-24 08:25:00,126.29,126.3,126.275,126.275,228800003.0
2008-12-24 08:26:00,126.28,126.285,126.26,126.26,216000000.0
2008-12-24 08:27:00,126.26,126.265,126.245,126.245,232400000.0
2008-12-24 08:28:00,126.245,126.26,126.21,126.235,661400003.0
2008-12-24 08:29:00,126.24,126.285,126.21,126.27,667600005.0
2008-12-24 08:30:00,126.265,126.265,126.2,126.23,469400000.0
2008-12-24 08:31:00,126.23,126.23,126.2,126.2,373200000.0
2008-12-24 08:32:00,126.2,126.24,126.19,126.19,386200000.0
2008-12-24 08:33:00,126.2,126.27,126.2,126.27,441600000.0
2008-12-24 08:34:00,126.275,126.275,126.195,126.245,513199999.0
2008-12-24 08:35:00,126.25,126.37,126.245,126.355,510600005.0
2008-12-24 08:36:00,126.36,126.36,126.285,126.32,411200003.0
2008-12-24 08:37:00,126.32,126.32,126.28,126.305,142600000.0
2008-12-24 08:38:00,126.31,126.325,126.305,126.315,340200005.0
2008-12-24 08:39:00,126.315,126.34,126.305,126.32,154000001.0
2008-12-24 08:40:00,126.325,126.34,126.325,126.33,156000001.0
2008-12-24 08:41:00,126.33,126.33,126.275,126.3,140200000.0
2008-12-24 08:42:00,126.31,126.31,126.275,126.275,63199998.0
2008-12-24 08:43:00,126.1,126.14,126.09,126.13,39400000.0
2008-12-24 08:44:00,126.285,126.285,126.285,126.285,39400000.0
2008-12-24 08:45:00,126.285,126.285,126.285,126.285,47800000.0
2008-12-24 08:46:00,126.285,126.32,126.285,126.31,217399999.0
2008-12-24 08:47:00,126.31,126.315,126.295,126.3,147000000.0
2008-12-24 08:48:00,126.3,126.3,126.29,126.29,151199999.0
2008-12-24 08:49:00,126.285,126.305,126.28,126.29,337799996.0
2008-12-24 08:50:00,126.29,126.305,126.29,126.305,196799997.0
2008-12-24 08:51:00,126.305,126.305,126.295,126.295,71000000.0
2008-12-24 08:52:00,126.29,126.295,126.285,126.285,95600001.0
2008-12-24 08:53:00,126.27,126.29,126.27,126.285,142400000.0
2008-12-24 08:54:00,126.285,126.3,126.285,126.29,215000000.0
2008-12-24 08:55:00,126.295,126.3,126.295,126.295,46600000.0
2008-12-24 08:56:00,126.295,126.295,126.295,126.295,43800000.0
2008-12-24 08:57:00,126.295,126.305,126.29,126.29,263600002.0
2008-12-24 08:58:00,126.29,126.305,126.29,126.29,328200000.0
2008-12-24 08:59:00,126.29,126.29,126.29,126.29,133200001.0
2008-12-24 09:00:00,126.29,126.305,126.29,126.29,136600000.0
2008-12-24 09:01:00,126.295,126.295,126.29,126.295,64600000.0
2008-12-24 09:02:00,126.29,126.29,126.285,126.285,30800000.0
2008-12-24 09:03:00,126.29,126.295,126.21,126.275,546199997.0
2008-12-24 09:04:00,126.275,126.3,126.215,126.26,328000000.0
2008-12-24 09:05:00,126.26,126.265,126.245,126.255,190400000.0
2008-12-24 09:06:00,126.255,126.26,126.23,126.245,375800000.0
2008-12-24 09:07:00,126.245,126.265,126.24,126.25,108000000.0
2008-12-24 09:08:00,126.25,126.255,126.24,126.255,100400000.0
2008-12-24 09:09:00,126.255,126.27,126.255,126.26,93000000.0
2008-12-24 09:10:00,126.265,126.27,126.24,126.24,279000000.0
2008-12-24 09:11:00,126.24,126.27,126.24,126.27,333399998.0
2008-12-24 09:12:00,126.265,126.28,126.26,126.27,381399997.0
2008-12-24 09:13:00,126.285,126.3,126.26,126.285,252800000.0
2008-12-24 09:14:00,126.29,126.305,126.275,126.3,89400000.0
2008-12-24 09:15:00,126.305,126.305,126.28,126.28,136400000.0
2008-12-24 09:16:00,126.28,126.295,126.265,126.28,130400000.0
2008-12-24 09:17:00,126.28,126.32,126.26,126.3,236400000.0
2008-12-24 09:18:00,126.3,126.3,126.29,126.3,48000000.0
2008-12-24 09:19:00,126.29,126.29,126.205,126.21,99600000.0
2008-12-24 09:20:00,126.205,126.275,126.205,126.27,112600000.0
2008-12-24 09:21:00,126.265,126.275,126.245,126.245,135600000.0
2008-12-24 09:22:00,126.245,126.255,126.24,126.245,104600000.0
2008-12-24 09:23:00,126.245,126.245,126.155,126.175,254200000.0
2008-12-24 09:24:00,126.175,126.205,126.17,126.2,54000000.0
2008-12-24 09:25:00,126.205,126.205,126.18,126.185,131400000.0
2008-12-24 09:26:00,126.18,126.205,126.165,126.205,114200000.0
2008-12-24 09:27:00,126.205,126.215,126.195,126.21,99000000.0
2008-12-24 09:28:00,126.21,126.245,126.21,126.235,198500000.0
2008-12-24 09:29:00,126.235,126.25,126.215,126.23,159400000.0
2008-12-24 09:30:00,126.23,126.235,126.13,126.15,388400000.0
2008-12-24 09:31:00,126.15,126.165,126.115,126.165,269000000.0
2008-12-24 09:32:00,126.17,126.175,126.135,126.16,267000000.0
2008-12-24 09:33:00,126.155,126.165,126.135,126.145,428000000.0
2008-12-24 09:34:00,126.145,126.155,126.145,126.15,85200000.0
2008-12-24 09:35:00,126.15,126.165,126.09,126.1,422000000.0
2008-12-24 09:36:00,126.1,126.12,126.095,126.105,228000000.0
2008-12-24 09:37:00,126.105,126.115,126.09,126.1,185800000.0
2008-12-24 09:38:00,126.1,126.105,126.05,126.075,268800000.0
2008-12-24 09:39:00,126.08,126.1,126.055,126.075,179200000.0
2008-12-24 09:40:00,126.08,126.105,126.015,126.07,265200000.0
2008-12-24 09:41:00,126.07,126.07,126.01,126.06,266600000.0
2008-12-24 09:42:00,126.05,126.095,126.04,126.095,202600000.0
2008-12-24 09:43:00,126.1,126.145,126.095,126.135,254400000.0
2008-12-24 09:44:00,126.135,126.22,126.125,126.19,245600000.0
2008-12-24 09:45:00,126.195,126.22,126.195,126.21,260600000.0
2008-12-24 09:46:00,126.215,126.27,126.19,126.225,494999999.0
2008-12-24 09:47:00,126.225,126.275,126.14,126.2,458200000.0
2008-12-24 09:48:00,126.205,126.21,126.115,126.125,336800000.0
2008-12-24 09:49:00,126.125,126.155,126.125,126.145,198200000.0
2008-12-24 09:50:00,126.145,126.15,126.125,126.13,125600000.0
2008-12-24 09:51:00,126.135,126.19,126.12,126.185,251800000.0
2008-12-24 09:52:00,126.185,126.2,126.12,126.135,214600000.0
2008-12-24 09:53:00,126.135,126.16,126.13,126.15,195600000.0
2008-12-24 09:54:00,126.155,126.185,126.155,126.17,343600000.0
2008-12-24 09:55:00,126.175,126.205,126.16,126.2,163600000.0
2008-12-24 09:56:00,126.205,126.255,126.205,126.25,238200000.0
2008-12-24 09:57:00,126.255,126.255,126.235,126.25,197200000.0
2008-12-24 09:58:00,126.25,126.25,126.215,126.235,212400000.0
2008-12-24 09:59:00,126.235,126.245,126.135,126.15,361000000.0
2008-12-24 10:00:00,126.15,126.175,126.105,126.13,688000000.0
2008-12-24 10:01:00,126.13,126.16,126.09,126.13,718800000.0
2008-12-24 10:02:00,126.125,126.145,126.11,126.135,581600000.0
2008-12-24 10:03:00,126.135,126.19,126.115,126.185,553000000.0
2008-12-24 10:04:00,126.19,126.19,126.145,126.17,75000000.0
2008-12-24 10:05:00,126.165,126.17,126.13,126.14,227800000.0
2008-12-24 10:06:00,126.14,126.15,126.135,126.14,382600000.0
2008-12-24 10:07:00,126.135,126.175,126.115,126.175,280199999.0
2008-12-24 10:08:00,126.185,126.195,126.15,126.185,314800000.0
2008-12-24 10:09:00,126.185,126.195,126.14,126.175,628200000.0
2008-12-24 10:10:00,126.175,126.195,126.17,126.17,460600000.0
2008-12-24 10:11:00,126.175,126.19,126.15,126.155,186200000.0
2008-12-24 10:12:00,126.155,126.165,126.14,126.14,246600000.0
2008-12-24 10:13:00,126.14,126.16,126.14,126.145,161200000.0
2008-12-24 10:14:00,126.145,126.15,126.14,126.145,166200001.0
2008-12-24 10:15:00,126.15,126.18,126.15,126.17,298200000.0
2008-12-24 10:16:00,126.18,126.18,126.165,126.175,152200000.0
2008-12-24 10:17:00,126.175,126.225,126.175,126.22,232200000.0
2008-12-24 10:18:00,126.215,126.23,126.185,126.23,117200000.0
2008-12-24 10:19:00,126.23,126.235,126.22,126.23,167200000.0
2008-12-24 10:20:00,126.23,126.24,126.23,126.235,251000000.0
2008-12-24 10:21:00,126.235,126.245,126.195,126.2,403800001.0
2008-12-24 10:22:00,126.205,126.34,126.205,126.325,468600000.0
2008-12-24 10:23:00,126.325,126.34,126.255,126.28,868600001.0
2008-12-24 10:24:00,126.28,126.29,126.225,126.255,639000000.0
2008-12-24 10:25:00,126.255,126.265,126.225,126.23,351999999.0
2008-12-24 10:26:00,126.23,126.28,126.165,126.25,292000000.0
2008-12-24 10:27:00,126.265,126.35,126.265,126.33,480400000.0
2008-12-24 10:28:00,126.33,126.33,126.29,126.31,297200000.0
2008-12-24 10:29:00,126.315,126.325,126.19,126.23,571600000.0
2008-12-24 10:30:00,126.23,126.245,126.19,126.23,356200000.0
2008-12-24 10:31:00,126.225,126.26,126.225,126.25,209000000.0
2008-12-24 10:32:00,126.25,126.25,126.105,126.105,562200000.0
2008-12-24 10:33:00,126.11,126.125,126.1,126.115,231000000.0
2008-12-24 10:34:00,126.115,126.125,126.055,126.09,361400000.0
2008-12-24 10:35:00,126.09,126.15,126.06,126.06,419200000.0
2008-12-24 10:36:00,126.06,126.08,126.04,126.04,296400000.0
2008-12-24 10:37:00,126.045,126.06,126.03,126.055,217000000.0
2008-12-24 10:38:00,126.08,126.085,126.045,126.045,56200000.0
2008-12-24 10:39:00,126.065,126.07,125.985,126.01,340999999.0
2008-12-24 10:40:00,126.01,126.055,126.0,126.05,202400000.0
2008-12-24 10:41:00,126.05,126.055,126.0,126.035,228800000.0
2008-12-24 10:42:00,126.035,126.04,126.015,126.03,220600000.0
2008-12-24 10:43:00,126.03,126.03,125.99,126.015,395200000.0
2008-12-24 10:44:00,126.015,126.07,126.01,126.045,395800000.0
2008-12-24 10:45:00,126.05,126.06,125.985,126.06,532800000.0
2008-12-24 10:46:00,126.06,126.085,126.05,126.07,293800000.0
2008-12-24 10:47:00,126.075,126.085,125.985,126.005,303800000.0
2008-12-24 10:48:00,126.005,126.025,126.005,126.01,101400000.0
2008-12-24 10:49:00,126.01,126.1,126.01,126.1,225600000.0
2008-12-24 10:50:00,126.1,126.135,126.095,126.125,164400000.0
2008-12-24 10:51:00,126.13,126.2,126.13,126.19,199000000.0
2008-12-24 10:52:00,126.19,126.25,126.185,126.245,298200000.0
2008-12-24 10:53:00,126.245,126.245,126.16,126.16,314200001.0
2008-12-24 10:54:00,126.16,126.18,126.125,126.14,199600000.0
2008-12-24 10:55:00,126.14,126.14,126.1,126.11,241800000.0
2008-12-24 10:56:00,126.115,126.175,126.1,126.175,191800000.0
2008-12-24 10:57:00,126.175,126.19,126.16,126.185,142600000.0
2008-12-24 10:58:00,126.185,126.215,126.165,126.205,182400000.0
2008-12-24 10:59:00,126.205,126.22,126.175,126.205,273600000.0
2008-12-24 11:00:00,126.205,126.205,126.17,126.185,167600000.0
2008-12-24 11:01:00,126.185,126.19,126.125,126.17,525400000.0
2008-12-24 11:02:00,126.165,126.195,126.1,126.115,372800000.0
2008-12-24 11:03:00,126.125,126.19,126.12,126.19,270200000.0
2008-12-24 11:04:00,126.185,126.195,126.18,126.19,124000001.0
2008-12-24 11:05:00,126.19,126.19,126.15,126.16,322600000.0
2008-12-24 11:06:00,126.16,126.185,126.135,126.16,250200000.0
2008-12-24 11:07:00,126.16,126.185,126.155,126.175,319800000.0
2008-12-24 11:08:00,126.16,126.215,126.16,126.21,392400000.0
2008-12-24 11:09:00,126.21,126.235,126.2,126.235,265000000.0
2008-12-24 11:10:00,126.235,126.285,126.235,126.285,197400000.0
2008-12-24 11:11:00,126.295,126.295,126.26,126.295,326000000.0
2008-12-24 11:12:00,126.285,126.285,126.25,126.265,532000000.0
2008-12-24 11:13:00,126.265,126.265,126.24,126.245,347200000.0
2008-12-24 11:14:00,126.245,126.295,126.245,126.295,313200000.0
2008-12-24 11:15:00,126.295,126.335,126.285,126.295,605600001.0
2008-12-24 11:16:00,126.3,126.305,126.295,126.3,258400000.0
2008-12-24 11:17:00,126.3,126.315,126.295,126.305,458399998.0
2008-12-24 11:18:00,126.305,126.34,126.3,126.335,477600000.0
2008-12-24 11:19:00,126.335,126.345,126.32,126.33,123400000.0
2008-12-24 11:20:00,126.33,126.38,126.325,126.34,236400000.0
2008-12-24 11:21:00,126.345,126.375,126.34,126.34,613200001.0
2008-12-24 11:22:00,126.355,126.375,126.325,126.335,521000000.0
2008-12-24 11:23:00,126.335,126.375,126.33,126.34,303600000.0
2008-12-24 11:24:00,126.355,126.37,126.345,126.35,128400000.0
2008-12-24 11:25:00,126.35,126.385,126.345,126.385,126000000.0
2008-12-24 11:26:00,126.385,126.425,126.38,126.385,271000000.0
2008-12-24 11:27:00,126.39,126.455,126.38,126.38,457200000.0
2008-12-24 11:28:00,126.395,126.485,126.395,126.46,514600000.0
2008-12-24 11:29:00,126.46,126.51,126.455,126.495,424600000.0
2008-12-24 11:30:00,126.485,126.485,126.44,126.445,258800006.0
2008-12-24 11:31:00,126.445,126.465,126.445,126.445,77400000.0
2008-12-24 11:32:00,126.445,126.455,126.375,126.375,688000013.0
2008-12-24 11:33:00,126.37,126.405,126.365,126.38,315200000.0
2008-12-24 11:34:00,126.38,126.43,126.38,126.42,131000000.0
2008-12-24 11:35:00,126.42,126.445,126.405,126.425,206599999.0
2008-12-24 11:36:00,126.42,126.42,126.385,126.39,494400000.0
2008-12-24 11:37:00,126.395,126.415,126.345,126.35,249800000.0
2008-12-24 11:38:00,126.35,126.38,126.34,126.37,388600000.0
2008-12-24 11:39:00,126.365,126.375,126.355,126.36,211800000.0
2008-12-24 11:40:00,126.36,126.375,126.345,126.345,142800000.0
2008-12-24 11:41:00,126.34,126.37,126.335,126.365,138200000.0
2008-12-24 11:42:00,126.365,126.395,126.365,126.39,233200000.0
2008-12-24 11:43:00,126.39,126.4,126.385,126.395,174400000.0
2008-12-24 11:44:00,126.385,126.44,126.385,126.425,220600000.0
2008-12-24 11:45:00,126.425,126.435,126.425,126.43,65600000.0
2008-12-24 11:46:00,126.435,126.485,126.425,126.485,110800000.0
2008-12-24 11:47:00,126.47,126.48,126.42,126.42,561200000.0
2008-12-24 11:48:00,126.42,126.46,126.415,126.42,230800000.0
2008-12-24 11:49:00,126.425,126.435,126.385,126.415,336000001.0
2008-12-24 11:50:00,126.39,126.41,126.285,126.305,527200000.0
2008-12-24 11:51:00,126.305,126.345,126.305,126.345,453800000.0
2008-12-24 11:52:00,126.345,126.365,126.305,126.325,249000000.0
2008-12-24 11:53:00,126.325,126.335,126.295,126.3,455999998.0
2008-12-24 11:54:00,126.3,126.31,126.29,126.295,357000000.0
2008-12-24 11:55:00,126.305,126.315,126.29,126.29,184400000.0
2008-12-24 11:56:00,126.29,126.295,126.29,126.295,11800000.0
2008-12-24 11:57:00,126.305,126.305,126.285,126.29,136600000.0
2008-12-24 11:58:00,126.295,126.295,126.27,126.275,97400000.0
2008-12-24 11:59:00,126.275,126.31,126.275,126.305,66000000.0
2008-12-24 12:00:00,126.305,126.345,126.305,126.325,60800000.0
2008-12-24 12:01:00,126.325,126.33,126.31,126.325,98200001.0
2008-12-24 12:02:00,126.32,126.325,126.315,126.315,44200000.0
2008-12-24 12:03:00,126.325,126.325,126.315,126.315,8800000.0
2008-12-24 12:04:00,126.32,126.35,126.315,126.34,149600000.0
2008-12-24 12:05:00,126.345,126.37,126.32,126.35,460600000.0
2008-12-24 12:06:00,126.355,126.375,126.34,126.355,310400000.0
2008-12-24 12:07:00,126.355,126.375,126.34,126.355,364200000.0
2008-12-24 12:08:00,126.355,126.38,126.345,126.355,345600000.0
2008-12-24 12:09:00,126.36,126.375,126.345,126.37,159600000.0
2008-12-24 12:10:00,126.375,126.38,126.295,126.355,343400000.0
2008-12-24 12:11:00,126.37,126.525,126.365,126.515,395600000.0
2008-12-24 12:12:00,126.515,126.515,126.45,126.46,365400001.0
2008-12-24 12:13:00,126.46,126.47,126.39,126.435,469200000.0
2008-12-24 12:14:00,126.435,126.46,126.435,126.45,153599998.0
2008-12-24 12:15:00,126.455,126.525,126.455,126.515,406599998.0
2008-12-24 12:16:00,126.51,126.575,126.51,126.56,528000000.0
2008-12-24 12:17:00,126.555,126.555,126.52,126.525,227600000.0
2008-12-24 12:18:00,126.525,126.57,126.52,126.555,135200000.0
2008-12-24 12:19:00,126.565,126.565,126.53,126.545,141600000.0
2008-12-24 12:20:00,126.535,126.535,126.51,126.52,306600000.0
2008-12-24 12:21:00,126.525,126.55,126.52,126.525,437000000.0
2008-12-24 12:22:00,126.515,126.53,126.515,126.53,84600000.0
2008-12-24 12:23:00,126.53,126.53,126.495,126.515,125000000.0
2008-12-24 12:24:00,126.52,126.53,126.51,126.51,568200001.0
2008-12-24 12:25:00,126.515,126.545,126.51,126.51,364400000.0
2008-12-24 12:26:00,126.52,126.53,126.51,126.53,119600000.0
2008-12-24 12:27:00,126.53,126.53,126.48,126.48,296600000.0
2008-12-24 12:28:00,126.48,126.505,126.47,126.5,511200000.0
2008-12-24 12:29:00,126.5,126.525,126.495,126.52,507999999.0
2008-12-24 12:30:00,126.52,126.53,126.5,126.525,263800000.0
2008-12-24 12:31:00,126.525,126.535,126.51,126.535,111400000.0
2008-12-24 12:32:00,126.54,126.54,126.51,126.515,117400000.0
2008-12-24 12:33:00,126.515,126.515,126.485,126.485,176600001.0
2008-12-24 12:34:00,126.485,126.5,126.48,126.49,67200000.0
2008-12-24 12:35:00,126.505,126.515,126.505,126.515,82200000.0
2008-12-24 12:36:00,126.515,126.53,126.51,126.515,176400000.0
2008-12-24 12:37:00,126.515,126.525,126.51,126.525,172400000.0
2008-12-24 12:38:00,126.525,126.525,126.515,126.515,23600000.0
2008-12-24 12:39:00,126.52,126.525,126.52,126.52,13200000.0
2008-12-24 12:40:00,126.52,126.525,126.515,126.515,458400001.0
2008-12-24 12:41:00,126.515,126.525,126.51,126.525,85400000.0
2008-12-24 12:42:00,126.53,126.53,126.51,126.52,120400000.0
2008-12-24 12:43:00,126.52,126.525,126.46,126.47,207600000.0
2008-12-24 12:44:00,126.465,126.47,126.435,126.435,45000000.0
2008-12-24 12:45:00,126.445,126.445,126.435,126.44,102000000.0
2008-12-24 12:46:00,126.44,126.45,126.4,126.42,189600000.0
2008-12-24 12:47:00,126.415,126.44,126.41,126.415,623600000.0
2008-12-24 12:48:00,126.42,126.465,126.415,126.445,457400000.0
2008-12-24 12:49:00,126.445,126.46,126.425,126.43,200400000.0
2008-12-24 12:50:00,126.44,126.445,126.415,126.445,233400000.0
2008-12-24 12:51:00,126.445,126.51,126.445,126.47,213000000.0
2008-12-24 12:52:00,126.47,126.5,126.465,126.475,185800000.0
2008-12-24 12:53:00,126.48,126.5,126.45,126.48,353200000.0
2008-12-24 12:54:00,126.48,126.485,126.4,126.425,447600000.0
2008-12-24 12:55:00,126.42,126.455,126.405,126.445,409800000.0
2008-12-24 12:56:00,126.45,126.45,126.425,126.435,202800000.0
2008-12-24 12:57:00,126.44,126.45,126.42,126.44,267000000.0
2008-12-24 12:58:00,126.435,126.485,126.435,126.46,374000004.0
2008-12-24 12:59:00,126.46,126.47,126.45,126.465,149400000.0
2008-12-24 13:00:00,126.47,126.475,126.46,126.47,384400000.0
2008-12-24 13:01:00,126.47,126.47,126.465,126.465,19400000.0
2008-12-24 13:02:00,126.455,126.485,126.455,126.485,380800000.0
2008-12-24 13:03:00,126.485,126.495,126.48,126.48,284400000.0
2008-12-24 13:04:00,126.48,126.515,126.48,126.495,418400000.0
2008-12-24 13:05:00,126.51,126.525,126.485,126.52,101600000.0
2008-12-24 13:06:00,126.51,126.545,126.51,126.535,98400000.0
2008-12-24 13:07:00,126.53,126.545,126.48,126.545,229400000.0
2008-12-24 13:08:00,126.545,126.545,126.535,126.535,33000000.0
2008-12-24 13:09:00,126.535,126.545,126.53,126.535,66600000.0
2008-12-24 13:10:00,126.53,126.595,126.525,126.595,250400001.0
2008-12-24 13:11:00,126.59,126.605,126.55,126.605,289200000.0
2008-12-24 13:12:00,126.6,126.6,126.555,126.555,421200000.0
2008-12-24 13:13:00,126.555,126.58,126.54,126.565,406399999.0
2008-12-24 13:14:00,126.58,126.66,126.58,126.645,583000000.0
2008-12-24 13:15:00,126.645,126.65,126.625,126.63,423800000.0
2008-12-24 13:16:00,126.63,126.64,126.6,126.6,467600000.0
2008-12-24 13:17:00,126.605,126.605,126.565,126.58,473600000.0
2008-12-24 13:18:00,126.58,126.6,126.575,126.595,554399999.0
2008-12-24 13:19:00,126.59,126.59,126.535,126.545,433200000.0
2008-12-24 13:20:00,126.545,126.555,126.54,126.55,391400002.0
2008-12-24 13:21:00,126.545,126.56,126.545,126.55,267000000.0
2008-12-24 13:22:00,126.545,126.55,126.515,126.53,116400000.0
2008-12-24 13:23:00,126.51,126.545,126.505,126.525,357800000.0
2008-12-24 13:24:00,126.525,126.535,126.495,126.5,188600000.0
2008-12-24 13:25:00,126.5,126.515,126.455,126.455,519600000.0
2008-12-24 13:26:00,126.455,126.485,126.455,126.46,229000000.0
2008-12-24 13:27:00,126.465,126.48,126.46,126.465,319600000.0
2008-12-24 13:28:00,126.465,126.475,126.465,126.465,261200000.0
2008-12-24 13:29:00,126.46,126.47,126.46,126.47,123400000.0
2008-12-24 13:30:00,126.465,126.465,126.44,126.44,148200000.0
2008-12-24 13:31:00,126.44,126.445,126.43,126.435,115400000.0
2008-12-24 13:32:00,126.435,126.445,126.43,126.435,476600000.0
2008-12-24 13:33:00,126.435,126.465,126.435,126.465,233200000.0
2008-12-24 13:34:00,126.465,126.465,126.45,126.45,166800000.0
2008-12-24 13:35:00,126.455,126.48,126.44,126.47,233200000.0
2008-12-24 13:36:00,126.475,126.52,126.465,126.515,298199999.0
2008-12-24 13:37:00,126.51,126.57,126.51,126.57,285200000.0
2008-12-24 13:38:00,126.545,126.585,126.535,126.575,352200000.0
2008-12-24 13:39:00,126.575,126.58,126.535,126.54,324800000.0
2008-12-24 13:40:00,126.54,126.565,126.51,126.56,325200000.0
2008-12-24 13:41:00,126.555,126.575,126.435,126.475,340200000.0
2008-12-24 13:42:00,126.475,126.475,126.465,126.475,203000000.0
2008-12-24 13:43:00,126.475,126.495,126.39,126.415,289800000.0
2008-12-24 13:44:00,126.43,126.43,126.39,126.42,422800000.0
2008-12-24 13:45:00,126.425,126.51,126.425,126.48,386600000.0
2008-12-24 13:46:00,126.485,126.5,126.31,126.325,499600000.0
2008-12-24 13:47:00,126.325,126.44,126.315,126.44,360800000.0
2008-12-24 13:48:00,126.435,126.48,126.41,126.445,390000000.0
2008-12-24 13:49:00,126.445,126.46,126.415,126.435,348200000.0
2008-12-24 13:50:00,126.445,126.46,126.415,126.46,179200000.0
2008-12-24 13:51:00,126.46,126.5,126.395,126.45,528100000.0
2008-12-24 13:52:00,126.45,126.46,126.385,126.425,630200000.0
2008-12-24 13:53:00,126.425,126.425,126.41,126.415,310200000.0
2008-12-24 13:54:00,126.415,126.435,126.4,126.43,383800001.0
2008-12-24 13:55:00,126.435,126.46,126.42,126.45,362000000.0
2008-12-24 13:56:00,126.45,126.48,126.435,126.455,399200001.0
2008-12-24 13:57:00,126.455,126.51,126.435,126.5,198200000.0
2008-12-24 13:58:00,126.505,126.51,126.45,126.465,307200000.0
2008-12-24 13:59:00,126.465,126.505,126.44,126.505,461000000.0
2008-12-24 14:00:00,126.51,126.51,126.43,126.47,607800000.0
2008-12-24 14:01:00,126.47,126.505,126.45,126.475,256400000.0
2008-12-24 14:02:00,126.47,126.535,126.47,126.515,352000000.0
2008-12-24 14:03:00,126.515,126.515,126.485,126.5,68000000.0
2008-12-24 14:04:00,126.505,126.505,126.47,126.475,196400001.0
2008-12-24 14:05:00,126.48,126.495,126.46,126.46,131000000.0
2008-12-24 14:06:00,126.46,126.465,126.43,126.445,312000000.0
2008-12-24 14:07:00,126.445,126.465,126.435,126.44,664800000.0
2008-12-24 14:08:00,126.435,126.45,126.395,126.43,254799999.0
2008-12-24 14:09:00,126.43,126.49,126.43,126.475,466800000.0
2008-12-24 14:10:00,126.475,126.515,126.42,126.445,600399999.0
2008-12-24 14:11:00,126.45,126.51,126.45,126.49,201799998.0
2008-12-24 14:12:00,126.49,126.545,126.41,126.54,377800000.0
2008-12-24 14:13:00,126.545,126.575,126.545,126.565,467199999.0
2008-12-24 14:14:00,126.565,126.64,126.49,126.555,664000000.0
2008-12-24 14:15:00,126.55,126.63,126.475,126.585,771200000.0
2008-12-24 14:16:00,126.585,126.6,126.505,126.58,1022200000.0
2008-12-24 14:17:00,126.58,126.58,126.58,126.58,160000000.0
2008-12-24 14:18:00,126.58,126.605,126.57,126.59,654399999.0
2008-12-24 14:19:00,126.59,126.59,126.58,126.58,385600000.0
2008-12-24 14:20:00,126.58,126.58,126.58,126.58,224000000.0
2008-12-24 14:21:00,126.58,126.58,126.545,126.58,465600000.0
2008-12-24 14:22:00,126.58,126.605,126.58,126.58,704800001.0
2008-12-24 14:23:00,126.58,126.63,126.58,126.62,376200000.0
2008-12-24 14:24:00,126.62,126.67,126.62,126.665,114800000.0
2008-12-24 14:25:00,126.665,126.665,126.65,126.66,226600000.0
2008-12-24 14:26:00,126.655,126.66,126.605,126.625,304200000.0
2008-12-24 14:27:00,126.635,126.66,126.625,126.64,282200000.0
2008-12-24 14:28:00,126.64,126.74,126.635,126.74,600200000.0
2008-12-24 14:29:00,126.745,126.785,126.715,126.715,439600000.0
2008-12-24 14:30:00,126.715,126.73,126.665,126.69,686200001.0
2008-12-24 14:31:00,126.695,126.735,126.695,126.715,318800000.0
2008-12-24 14:32:00,126.715,126.715,126.685,126.685,262200000.0
2008-12-24 14:33:00,126.685,126.69,126.675,126.685,279400000.0
2008-12-24 14:34:00,126.685,126.685,126.645,126.65,239600000.0
2008-12-24 14:35:00,126.65,126.65,126.605,126.605,205800000.0
2008-12-24 14:36:00,126.605,126.68,126.59,126.64,504400000.0
2008-12-24 14:37:00,126.645,126.65,126.55,126.595,387200000.0
2008-12-24 14:38:00,126.6,126.645,126.595,126.645,258400000.0
2008-12-24 14:39:00,126.645,126.665,126.625,126.65,318400000.0
2008-12-24 14:40:00,126.61,126.66,126.6,126.66,235800000.0
2008-12-24 14:41:00,126.66,126.69,126.66,126.68,232000000.0
2008-12-24 14:42:00,126.665,126.665,126.55,126.575,221000000.0
2008-12-24 14:43:00,126.575,126.63,126.56,126.585,534000000.0
2008-12-24 14:44:00,126.58,126.59,126.51,126.53,362000000.0
2008-12-24 14:45:00,126.525,126.59,126.52,126.585,167200000.0
2008-12-24 14:46:00,126.59,126.595,126.575,126.575,44200000.0
2008-12-24 14:47:00,126.575,126.61,126.575,126.605,67000000.0
2008-12-24 14:48:00,126.605,126.615,126.55,126.6,221400000.0
2008-12-24 14:49:00,126.595,126.595,126.575,126.575,77200000.0
2008-12-24 14:50:00,126.575,126.575,126.51,126.51,162000000.0
2008-12-24 14:51:00,126.52,126.535,126.47,126.525,192600000.0
2008-12-24 14:52:00,126.52,126.525,126.51,126.51,93200000.0
2008-12-24 14:53:00,126.51,126.56,126.51,126.52,158000000.0
2008-12-24 14:54:00,126.52,126.565,126.52,126.565,319000000.0
2008-12-24 14:55:00,126.565,126.565,126.53,126.54,260200000.0
2008-12-24 14:56:00,126.54,126.55,126.535,126.535,31800000.0
2008-12-24 14:57:00,126.545,126.545,126.53,126.54,62800000.0
2008-12-24 14:58:00,126.54,126.54,126.5,126.515,95000000.0
2008-12-24 14:59:00,126.51,126.515,126.49,126.49,177000000.0
2008-12-24 15:00:00,126.49,126.545,126.49,126.545,209400000.0
2008-12-24 15:01:00,126.545,126.565,126.54,126.545,193200000.0
2008-12-24 15:02:00,126.545,126.545,126.515,126.515,118400000.0
2008-12-24 15:03:00,126.515,126.525,126.495,126.5,67200000.0
2008-12-24 15:04:00,126.495,126.505,126.495,126.5,54800000.0
2008-12-24 15:05:00,126.5,126.53,126.5,126.505,82800000.0
2008-12-24 15:06:00,126.5,126.5,126.485,126.5,268399997.0
2008-12-24 15:07:00,126.5,126.51,126.495,126.5,133200000.0
2008-12-24 15:08:00,126.5,126.525,126.5,126.525,40200000.0
2008-12-24 15:09:00,126.525,126.615,126.495,126.585,211400000.0
2008-12-24 15:10:00,126.585,126.585,126.58,126.58,80600000.0
2008-12-24 15:11:00,126.58,126.59,126.53,126.565,204400000.0
2008-12-24 15:12:00,126.575,126.63,126.57,126.625,243000000.0
2008-12-24 15:13:00,126.625,126.625,126.595,126.6,166400000.0
2008-12-24 15:14:00,126.6,126.64,126.565,126.64,338200000.0
2008-12-24 15:15:00,126.63,126.68,126.605,126.64,491200000.0
2008-12-24 15:16:00,126.63,126.63,126.6,126.6,58000000.0
2008-12-24 15:17:00,126.6,126.6,126.54,126.555,150200000.0
2008-12-24 15:18:00,126.555,126.585,126.54,126.54,328799999.0
2008-12-24 15:19:00,126.54,126.64,126.525,126.595,871999999.0
2008-12-24 15:20:00,126.6,126.625,126.555,126.615,657400000.0
2008-12-24 15:21:00,126.61,126.61,126.545,126.56,433200000.0
2008-12-24 15:22:00,126.56,126.675,126.55,126.63,326200000.0
2008-12-24 15:23:00,126.635,126.635,126.565,126.59,443600000.0
2008-12-24 15:24:00,126.58,126.58,126.55,126.55,296400000.0
2008-12-24 15:25:00,126.55,126.575,126.54,126.575,319000000.0
2008-12-24 15:26:00,126.57,126.575,126.54,126.54,471800000.0
2008-12-24 15:27:00,126.54,126.565,126.535,126.565,79400000.0
2008-12-24 15:28:00,126.58,126.59,126.555,126.565,426799998.0
2008-12-24 15:29:00,126.565,126.655,126.56,126.58,649799999.0
2008-12-24 15:30:00,126.57,126.57,126.53,126.555,200200000.0
2008-12-24 15:31:00,126.55,126.56,126.5,126.505,228200001.0
2008-12-24 15:32:00,126.5,126.565,126.45,126.45,333800000.0
2008-12-24 15:33:00,126.46,126.465,126.4,126.43,110200000.0
2008-12-24 15:34:00,126.405,126.43,126.395,126.415,214000000.0
2008-12-24 15:35:00,126.415,126.48,126.415,126.445,262600000.0
2008-12-24 15:36:00,126.45,126.525,126.45,126.485,377800000.0
2008-12-24 15:37:00,126.485,126.495,126.425,126.485,532000000.0
2008-12-24 15:38:00,126.49,126.515,126.48,126.5,354600000.0
2008-12-24 15:39:00,126.5,126.5,126.46,126.48,207000000.0
2008-12-24 15:40:00,126.49,126.555,126.48,126.48,263000000.0
2008-12-24 15:41:00,126.48,126.53,126.465,126.525,320600000.0
2008-12-24 15:42:00,126.525,126.595,126.52,126.545,397200000.0
2008-12-24 15:43:00,126.545,126.545,126.505,126.505,317800000.0
2008-12-24 15:44:00,126.515,126.535,126.5,126.53,103400000.0
2008-12-24 15:45:00,126.535,126.575,126.535,126.55,247400000.0
2008-12-24 15:46:00,126.55,126.62,126.545,126.58,183799999.0
2008-12-24 15:47:00,126.58,126.58,126.495,126.535,189999999.0
2008-12-24 15:48:00,126.535,126.58,126.535,126.56,120200000.0
2008-12-24 15:49:00,126.56,126.595,126.555,126.565,125800000.0
2008-12-24 15:50:00,126.57,126.575,126.555,126.56,61000000.0
2008-12-24 15:51:00,126.56,126.565,126.515,126.52,39400000.0
2008-12-24 15:52:00,126.53,126.575,126.53,126.575,152800000.0
2008-12-24 15:53:00,126.575,126.64,126.56,126.625,131600000.0
2008-12-24 15:54:00,126.62,126.635,126.62,126.63,28600000.0
2008-12-24 15:55:00,126.63,126.635,126.595,126.595,54200000.0
2008-12-24 15:56:00,126.6,126.61,126.59,126.59,99400000.0
2008-12-24 15:57:00,126.59,126.6,126.59,126.595,82000000.0
2008-12-24 15:58:00,126.605,126.63,126.605,126.61,69400000.0
2008-12-24 15:59:00,126.615,126.635,126.605,126.625,192200000.0
2008-12-24 16:00:00,126.625,126.64,126.605,126.64,185400000.0
2008-12-24 16:01:00,126.64,126.65,126.615,126.645,279200000.0
2008-12-24 16:02:00,126.655,126.665,126.62,126.645,161600000.0
2008-12-24 16:03:00,126.66,126.67,126.57,126.64,377400000.0
2008-12-24 16:04:00,126.635,126.715,126.605,126.61,261000000.0
2008-12-24 16:05:00,126.625,126.685,126.615,126.685,363800000.0
2008-12-24 16:06:00,126.7,126.705,126.62,126.625,291000001.0
2008-12-24 16:07:00,126.63,126.705,126.63,126.67,336400000.0
2008-12-24 16:08:00,126.66,126.695,126.655,126.695,222200000.0
2008-12-24 16:09:00,126.69,126.705,126.65,126.67,256800000.0
2008-12-24 16:10:00,126.67,126.73,126.66,126.71,254200000.0
2008-12-24 16:11:00,126.71,126.735,126.675,126.71,254800000.0
2008-12-24 16:12:00,126.715,126.72,126.66,126.665,271000000.0
2008-12-24 16:13:00,126.665,126.68,126.645,126.645,299200000.0
2008-12-24 16:14:00,126.645,126.665,126.64,126.65,130600000.0
2008-12-24 16:15:00,126.645,126.685,126.635,126.635,198600000.0
2008-12-24 16:16:00,126.635,126.685,126.63,126.675,303400000.0
2008-12-24 16:17:00,126.67,126.69,126.655,126.675,183600000.0
2008-12-24 16:18:00,126.675,126.695,126.675,126.68,151600000.0
2008-12-24 16:19:00,126.68,126.7,126.68,126.695,246000000.0
2008-12-24 16:20:00,126.705,126.705,126.685,126.695,391800000.0
2008-12-24 16:21:00,126.695,126.72,126.685,126.72,157200000.0
2008-12-24 16:22:00,126.72,126.725,126.69,126.725,392000000.0
2008-12-24 16:23:00,126.72,126.775,126.72,126.75,158599999.0
2008-12-24 16:24:00,126.745,126.76,126.745,126.76,21200000.0
2008-12-24 16:25:00,126.765,126.795,126.725,126.775,204400000.0
2008-12-24 16:26:00,126.765,126.775,126.735,126.735,319000000.0
2008-12-24 16:27:00,126.74,126.765,126.74,126.75,319000000.0
2008-12-24 16:28:00,126.745,126.76,126.66,126.715,370200000.0
2008-12-24 16:29:00,126.71,126.725,126.7,126.725,46400000.0
2008-12-24 16:30:00,126.725,126.745,126.7,126.7,294600000.0
2008-12-24 16:31:00,126.69,126.81,126.685,126.78,517800000.0
2008-12-24 16:32:00,126.77,126.77,126.685,126.685,432000000.0
2008-12-24 16:33:00,126.675,126.675,126.63,126.64,466400000.0
2008-12-24 16:34:00,126.645,126.655,126.62,126.645,288000000.0
2008-12-24 16:35:00,126.645,126.71,126.625,126.705,340400000.0
2008-12-24 16:36:00,126.7,126.7,126.67,126.68,175600000.0
2008-12-24 16:37:00,126.68,126.7,126.665,126.665,125000000.0
2008-12-24 16:38:00,126.665,126.675,126.62,126.665,553000000.0
2008-12-24 16:39:00,126.665,126.7,126.665,126.695,162200000.0
2008-12-24 16:40:00,126.695,126.695,126.68,126.69,226200000.0
2008-12-24 16:41:00,126.69,126.69,126.67,126.67,131200000.0
2008-12-24 16:42:00,126.67,126.675,126.665,126.67,138400000.0
2008-12-24 16:43:00,126.67,126.68,126.67,126.67,194800000.0
2008-12-24 16:44:00,126.67,126.695,126.655,126.68,381000000.0
2008-12-24 16:45:00,126.67,126.7,126.67,126.69,117800000.0
2008-12-24 16:46:00,126.69,126.705,126.65,126.66,411199999.0
2008-12-24 16:47:00,126.655,126.66,126.62,126.66,560000000.0
2008-12-24 16:48:00,126.665,126.665,126.575,126.585,683000000.0
2008-12-24 16:49:00,126.585,126.61,126.58,126.595,296400000.0
2008-12-24 16:50:00,126.595,126.635,126.565,126.57,345000000.0
2008-12-24 16:51:00,126.57,126.585,126.565,126.585,266800000.0
2008-12-24 16:52:00,126.57,126.57,126.51,126.515,167200000.0
2008-12-24 16:53:00,126.52,126.6,126.52,126.6,217600000.0
2008-12-24 16:54:00,126.6,126.625,126.58,126.625,263999999.0
2008-12-24 16:55:00,126.625,126.63,126.61,126.62,139400000.0
2008-12-24 16:56:00,126.625,126.625,126.62,126.625,41800000.0
2008-12-24 16:57:00,126.62,126.68,126.62,126.66,273600000.0
2008-12-24 16:58:00,126.66,126.66,126.6,126.63,95400000.0
2008-12-24 16:59:00,126.645,126.66,126.595,126.635,131000000.0
2008-12-24 17:00:00,126.63,126.635,126.495,126.495,446600000.0
2008-12-24 17:01:00,126.505,126.555,126.505,126.515,298800000.0
2008-12-24 17:02:00,126.515,126.61,126.515,126.605,549200000.0
2008-12-24 17:03:00,126.615,126.64,126.61,126.63,166400000.0
2008-12-24 17:04:00,126.63,126.645,126.62,126.64,238200000.0
2008-12-24 17:05:00,126.645,126.66,126.625,126.625,230400000.0
2008-12-24 17:06:00,126.625,126.63,126.62,126.62,111600000.0
2008-12-24 17:07:00,126.62,126.675,126.61,126.675,189800000.0
2008-12-24 17:08:00,126.675,126.675,126.65,126.665,280199999.0
2008-12-24 17:09:00,126.655,126.675,126.655,126.67,160600000.0
2008-12-24 17:10:00,126.675,126.68,126.635,126.655,540399999.0
2008-12-24 17:11:00,126.655,126.67,126.64,126.655,711000000.0
2008-12-24 17:12:00,126.65,126.655,126.615,126.625,287400000.0
2008-12-24 17:13:00,126.625,126.65,126.625,126.64,244600000.0
2008-12-24 17:14:00,126.645,126.655,126.61,126.645,401000000.0
2008-12-24 17:15:00,126.64,126.655,126.625,126.625,391400000.0
2008-12-24 17:16:00,126.62,126.63,126.585,126.585,248000000.0
2008-12-24 17:17:00,126.585,126.615,126.56,126.6,534199999.0
2008-12-24 17:18:00,126.595,126.61,126.56,126.575,230800000.0
2008-12-24 17:19:00,126.58,126.595,126.555,126.57,380000000.0
2008-12-24 17:20:00,126.57,126.6,126.56,126.585,545400000.0
2008-12-24 17:21:00,126.585,126.61,126.585,126.59,173800000.0
2008-12-24 17:22:00,126.59,126.67,126.555,126.565,617599999.0
2008-12-24 17:23:00,126.565,126.625,126.535,126.625,496800000.0
2008-12-24 17:24:00,126.625,126.625,126.6,126.605,378199999.0
2008-12-24 17:25:00,126.605,126.63,126.605,126.605,275000000.0
2008-12-24 17:26:00,126.605,126.61,126.6,126.605,83400000.0
2008-12-24 17:27:00,126.61,126.61,126.6,126.605,48200000.0
2008-12-24 17:28:00,126.605,126.645,126.605,126.64,287600000.0
2008-12-24 17:29:00,126.635,126.64,126.63,126.635,65800000.0
2008-12-24 17:30:00,126.635,126.64,126.605,126.605,217800000.0
2008-12-24 17:31:00,126.605,126.63,126.605,126.615,121800000.0
2008-12-24 17:32:00,126.615,126.64,126.605,126.615,195800000.0
2008-12-24 17:33:00,126.625,126.645,126.615,126.62,575600000.0
2008-12-24 17:34:00,126.625,126.64,126.615,126.62,323200000.0
2008-12-24 17:35:00,126.615,126.62,126.605,126.62,68400000.0
2008-12-24 17:36:00,126.62,126.625,126.61,126.625,56600000.0
2008-12-24 17:37:00,126.625,126.655,126.625,126.655,126200000.0
2008-12-24 17:38:00,126.65,126.655,126.645,126.655,160200000.0
2008-12-24 17:39:00,126.65,126.665,126.645,126.655,169600000.0
2008-12-24 17:40:00,126.655,126.695,126.63,126.635,478399998.0
2008-12-24 17:41:00,126.635,126.66,126.63,126.645,287000000.0
2008-12-24 17:42:00,126.645,126.665,126.63,126.63,250400000.0
2008-12-24 17:43:00,126.63,126.63,126.6,126.615,95000000.0
2008-12-24 17:44:00,126.615,126.655,126.61,126.655,174599999.0
2008-12-24 17:45:00,126.665,126.675,126.655,126.66,180000000.0
2008-12-24 17:46:00,126.66,126.685,126.66,126.685,34200000.0
2008-12-24 17:47:00,126.67,126.67,126.645,126.65,178800000.0
2008-12-24 17:48:00,126.65,126.65,126.63,126.63,91200001.0
2008-12-24 17:49:00,126.63,126.655,126.63,126.655,209400000.0
2008-12-24 17:50:00,126.655,126.66,126.63,126.65,145400000.0
2008-12-24 17:51:00,126.645,126.645,126.63,126.635,160200000.0
2008-12-24 17:52:00,126.64,126.64,126.545,126.56,350000000.0
2008-12-24 17:53:00,126.555,126.565,126.535,126.55,122800000.0
2008-12-24 17:54:00,126.55,126.665,126.55,126.665,295000000.0
2008-12-24 17:55:00,126.665,126.705,126.655,126.675,547800000.0
2008-12-24 17:56:00,126.675,126.685,126.605,126.64,667000000.0
2008-12-24 17:57:00,126.64,126.705,126.63,126.695,484000002.0
2008-12-24 17:58:00,126.695,126.695,126.675,126.68,220800000.0
2008-12-24 17:59:00,126.685,126.69,126.615,126.645,445600000.0
2008-12-24 18:00:00,126.635,126.7,126.635,126.69,211800000.0
2008-12-24 18:01:00,126.7,126.7,126.58,126.6,419600000.0
2008-12-24 18:02:00,126.6,126.64,126.6,126.64,315800000.0
2008-12-24 18:03:00,126.65,126.65,126.64,126.64,28600000.0
2008-12-24 18:04:00,126.645,126.67,126.635,126.665,317800001.0
2008-12-24 18:05:00,126.67,126.695,126.665,126.695,394600000.0
2008-12-24 18:06:00,126.695,126.72,126.695,126.715,195600000.0
2008-12-24 18:07:00,126.715,126.73,126.7,126.7,168000000.0
2008-12-24 18:08:00,126.7,126.775,126.68,126.75,345600000.0
2008-12-24 18:09:00,126.75,126.76,126.75,126.75,28600000.0
2008-12-24 18:10:00,126.75,126.765,126.72,126.76,149599999.0
2008-12-24 18:11:00,126.755,126.77,126.75,126.755,80600000.0
2008-12-24 18:12:00,126.76,126.76,126.755,126.755,4400000.0
2008-12-24 18:13:00,126.76,126.76,126.74,126.76,23400000.0
2008-12-24 18:14:00,126.755,126.76,126.755,126.76,19800000.0
2008-12-24 18:15:00,126.755,126.765,126.755,126.76,51600000.0
2008-12-24 18:16:00,126.765,126.77,126.745,126.75,75400000.0
2008-12-24 18:17:00,126.75,126.75,126.655,126.665,334199998.0
2008-12-24 18:18:00,126.67,126.68,126.665,126.68,44600000.0
2008-12-24 18:19:00,126.675,126.725,126.67,126.71,676999999.0
2008-12-24 18:20:00,126.71,126.71,126.705,126.71,77400000.0
2008-12-24 18:21:00,126.715,126.72,126.7,126.7,166000000.0
2008-12-24 18:22:00,126.71,126.75,126.705,126.735,433999999.0
2008-12-24 18:23:00,126.735,126.75,126.725,126.735,425200000.0
2008-12-24 18:24:00,126.735,126.735,126.72,126.735,149199999.0
2008-12-24 18:25:00,126.735,126.74,126.72,126.72,83400000.0
2008-12-24 18:26:00,126.72,126.725,126.7,126.72,153200000.0
2008-12-24 18:27:00,126.71,126.735,126.71,126.725,99400000.0
2008-12-24 18:28:00,126.735,126.735,126.72,126.72,29200000.0
2008-12-24 18:29:00,126.72,126.725,126.7,126.705,346000000.0
2008-12-24 18:30:00,126.705,126.72,126.7,126.71,263400000.0
2008-12-24 18:31:00,126.71,126.755,126.71,126.755,221800000.0
2008-12-24 18:32:00,126.76,126.76,126.745,126.745,110200000.0
2008-12-24 18:33:00,126.745,126.765,126.725,126.74,276200000.0
2008-12-24 18:34:00,126.74,126.79,126.74,126.79,176800000.0
2008-12-24 18:35:00,126.79,126.795,126.79,126.79,41600000.0
2008-12-24 18:36:00,126.805,126.815,126.795,126.8,35200000.0
2008-12-24 18:37:00,126.8,126.805,126.795,126.805,44600000.0
2008-12-24 18:38:00,126.8,126.8,126.8,126.8,6600000.0
2008-12-24 18:39:00,126.8,126.8,126.715,126.76,348000000.0
2008-12-24 18:40:00,126.755,126.755,126.595,126.645,424400000.0
2008-12-24 18:41:00,126.645,126.695,126.645,126.695,152800000.0
2008-12-24 18:42:00,126.695,126.71,126.675,126.68,337199999.0
2008-12-24 18:43:00,126.68,126.69,126.665,126.69,212200001.0
2008-12-24 18:44:00,126.685,126.73,126.685,126.73,238200000.0
2008-12-24 18:45:00,126.735,126.765,126.68,126.68,401600001.0
2008-12-24 18:46:00,126.68,126.695,126.625,126.625,197200000.0
2008-12-24 18:47:00,126.64,126.655,126.64,126.64,202400000.0
2008-12-24 18:48:00,126.65,126.68,126.65,126.675,113000000.0
2008-12-24 18:49:00,126.68,126.695,126.68,126.69,53600000.0
2008-12-24 18:50:00,126.695,126.695,126.59,126.61,268800000.0
2008-12-24 18:51:00,126.605,126.61,126.59,126.59,124200000.0
2008-12-24 18:52:00,126.595,126.605,126.595,126.595,30000000.0
2008-12-24 18:53:00,126.595,126.6,126.515,126.515,163799999.0
2008-12-24 18:54:00,126.51,126.545,126.495,126.545,130400000.0
2008-12-24 18:55:00,126.545,126.56,126.51,126.56,19000000.0
2008-12-24 18:56:00,126.56,126.58,126.53,126.53,51000000.0
2008-12-24 18:57:00,126.53,126.56,126.53,126.56,23200000.0
2008-12-24 18:58:00,126.57,126.57,126.525,126.565,33400000.0
2008-12-24 18:59:00,126.57,126.61,126.57,126.605,81600000.0
2008-12-24 19:00:00,126.6,126.605,126.585,126.595,59800000.0
2008-12-24 19:01:00,126.595,126.595,126.575,126.59,44200000.0
2008-12-24 19:02:00,126.595,126.595,126.59,126.59,11000000.0
2008-12-24 19:03:00,126.595,126.635,126.595,126.625,118400000.0
2008-12-24 19:04:00,126.625,126.625,126.595,126.615,271200000.0
2008-12-24 19:05:00,126.615,126.67,126.61,126.66,497199993.0
2008-12-24 19:06:00,126.675,126.675,126.65,126.655,255400000.0
2008-12-24 19:07:00,126.655,126.655,126.595,126.595,199200000.0
2008-12-24 19:08:00,126.605,126.635,126.595,126.63,129000000.0
2008-12-24 19:09:00,126.635,126.635,126.61,126.615,102799999.0
2008-12-24 19:10:00,126.625,126.625,126.605,126.61,104000000.0
2008-12-24 19:11:00,126.605,126.615,126.59,126.6,157400000.0
2008-12-24 19:12:00,126.605,126.605,126.6,126.6,10200000.0
2008-12-24 19:13:00,126.6,126.61,126.595,126.605,51200000.0
2008-12-24 19:14:00,126.6,126.625,126.6,126.625,27200000.0
2008-12-24 19:15:00,126.62,126.65,126.62,126.635,162000000.0
2008-12-24 19:16:00,126.635,126.635,126.585,126.585,279200000.0
2008-12-24 19:17:00,126.595,126.595,126.595,126.595,88200000.0
2008-12-24 19:18:00,126.595,126.605,126.595,126.605,94000001.0
2008-12-24 19:19:00,126.605,126.62,126.605,126.615,35000000.0
2008-12-24 19:20:00,126.62,126.63,126.62,126.63,11200000.0
2008-12-24 19:21:00,126.62,126.645,126.6,126.645,142000000.0
2008-12-24 19:22:00,126.645,126.645,126.595,126.605,146200000.0
2008-12-24 19:23:00,126.605,126.64,126.605,126.625,107000000.0
2008-12-24 19:24:00,126.6,126.625,126.6,126.615,146800000.0
2008-12-24 19:25:00,126.605,126.615,126.6,126.605,93400000.0
2008-12-24 19:26:00,126.6,126.605,126.6,126.6,87200000.0
2008-12-24 19:27:00,126.6,126.63,126.6,126.6,252200000.0
2008-12-24 19:28:00,126.6,126.62,126.6,126.62,21400000.0
2008-12-24 19:29:00,126.61,126.61,126.6,126.6,10400000.0
2008-12-24 19:30:00,126.6,126.615,126.59,126.595,149200000.0
2008-12-24 19:31:00,126.595,126.595,126.59,126.59,52800000.0
2008-12-24 19:32:00,126.59,126.59,126.565,126.565,28000000.0
2008-12-24 19:33:00,126.565,126.615,126.565,126.6,101400000.0
2008-12-24 19:34:00,126.6,126.625,126.59,126.59,273800000.0
2008-12-24 19:35:00,126.585,126.63,126.58,126.625,276200000.0
2008-12-24 19:36:00,126.62,126.635,126.61,126.625,426800000.0
2008-12-24 19:37:00,126.63,126.66,126.63,126.645,101600000.0
2008-12-24 19:38:00,126.64,126.66,126.635,126.645,420800000.0
2008-12-24 19:39:00,126.65,126.65,126.61,126.64,293600000.0
2008-12-24 19:40:00,126.66,126.665,126.65,126.655,48200000.0
2008-12-24 19:41:00,126.655,126.655,126.65,126.655,40200000.0
2008-12-24 19:42:00,126.655,126.69,126.64,126.685,174400000.0
2008-12-24 19:43:00,126.675,126.675,126.64,126.65,107200000.0
2008-12-24 19:44:00,126.65,126.65,126.65,126.65,22600000.0
2008-12-24 19:45:00,126.65,126.675,126.64,126.64,137799999.0
2008-12-24 19:46:00,126.64,126.645,126.635,126.645,52400000.0
2008-12-24 19:47:00,126.655,126.67,126.63,126.63,128000000.0
2008-12-24 19:48:00,126.625,126.64,126.605,126.605,88600000.0
2008-12-24 19:49:00,126.61,126.615,126.6,126.605,116600000.0
2008-12-24 19:50:00,126.605,126.615,126.59,126.59,100600000.0
2008-12-24 19:51:00,126.595,126.595,126.595,126.595,89600000.0
2008-12-24 19:52:00,126.595,126.595,126.59,126.595,89800000.0
2008-12-24 19:53:00,126.595,126.615,126.595,126.6,147600000.0
2008-12-24 19:54:00,126.595,126.62,126.595,126.595,212800000.0
2008-12-24 19:55:00,126.595,126.625,126.595,126.605,183800000.0
2008-12-24 19:56:00,126.605,126.625,126.595,126.595,130200000.0
2008-12-24 19:57:00,126.595,126.625,126.595,126.605,162400000.0
2008-12-24 19:58:00,126.615,126.65,126.605,126.635,109800000.0
2008-12-24 19:59:00,126.64,126.72,126.625,126.69,191600000.0
2008-12-24 20:00:00,126.69,126.695,126.68,126.69,19800000.0
2008-12-24 20:01:00,126.695,126.725,126.695,126.715,93400000.0
2008-12-24 20:02:00,126.705,126.705,126.69,126.7,86400000.0
2008-12-24 20:03:00,126.71,126.71,126.645,126.65,356000000.0
2008-12-24 20:04:00,126.65,126.77,126.635,126.77,434600000.0
2008-12-24 20:05:00,126.76,126.775,126.735,126.76,126800000.0
2008-12-24 20:06:00,126.755,126.755,126.735,126.735,92400000.0
2008-12-24 20:07:00,126.73,126.74,126.725,126.74,146200000.0
2008-12-24 20:08:00,126.735,126.74,126.665,126.675,212200000.0
2008-12-24 20:09:00,126.675,126.74,126.665,126.74,89600000.0
2008-12-24 20:10:00,126.74,126.74,126.695,126.7,86600000.0
2008-12-24 20:11:00,126.7,126.7,126.69,126.695,35000000.0
2008-12-24 20:12:00,126.695,126.705,126.695,126.705,42200000.0
2008-12-24 20:13:00,126.72,126.72,126.705,126.705,114600000.0
2008-12-24 20:14:00,126.705,126.705,126.695,126.705,87400000.0
2008-12-24 20:16:00,126.7,126.705,126.685,126.685,68400001.0
2008-12-24 20:17:00,126.685,126.685,126.675,126.685,87200000.0
2008-12-24 20:18:00,126.685,126.685,126.645,126.645,88400000.0
2008-12-24 20:19:00,126.645,126.68,126.645,126.68,37400000.0
2008-12-24 20:20:00,126.68,126.68,126.68,126.68,3400000.0
2008-12-24 20:21:00,126.64,126.705,126.575,126.645,154299999.0
2008-12-24 20:22:00,126.655,126.655,126.655,126.655,69600000.0
2008-12-24 20:23:00,126.64,126.64,126.55,126.565,92200000.0
2008-12-24 20:24:00,126.565,126.645,126.545,126.595,148600000.0
2008-12-24 20:25:00,126.6,126.66,126.6,126.655,37400000.0
2008-12-24 20:26:00,126.655,126.665,126.62,126.63,44200000.0
2008-12-24 20:27:00,126.625,126.645,126.625,126.64,86600000.0
2008-12-24 20:28:00,126.63,126.63,126.625,126.625,61800000.0
2008-12-24 20:29:00,126.625,126.65,126.62,126.65,79200000.0
2008-12-24 20:30:00,126.665,126.695,126.665,126.695,66000000.0
2008-12-24 20:31:00,126.7,126.71,126.695,126.71,77400000.0
2008-12-24 20:32:00,126.72,126.73,126.72,126.73,78600000.0
2008-12-24 20:33:00,126.73,126.74,126.73,126.74,91000000.0
2008-12-24 20:34:00,126.735,126.735,126.725,126.725,34200000.0
2008-12-24 20:35:00,126.73,126.775,126.73,126.745,177800000.0
2008-12-24 20:36:00,126.745,126.81,126.67,126.76,125800000.0
2008-12-24 20:37:00,126.755,126.76,126.705,126.725,148800000.0
2008-12-24 20:38:00,126.725,126.77,126.7,126.735,49000000.0
2008-12-24 20:39:00,126.75,126.76,126.705,126.73,173600000.0
2008-12-24 20:40:00,126.735,126.755,126.73,126.73,76400000.0
2008-12-24 20:41:00,126.73,126.74,126.695,126.74,207400000.0
2008-12-24 20:42:00,126.725,126.73,126.69,126.705,160200000.0
2008-12-24 20:43:00,126.705,126.725,126.705,126.725,54400000.0
2008-12-24 20:44:00,126.735,126.76,126.695,126.705,133000000.0
2008-12-24 20:45:00,126.705,126.75,126.705,126.75,21600000.0
2008-12-24 20:46:00,126.71,126.735,126.71,126.735,28400000.0
2008-12-24 20:47:00,126.72,126.72,126.69,126.69,66800000.0
2008-12-24 20:48:00,126.695,126.695,126.695,126.695,14800000.0
2008-12-24 20:49:00,126.695,126.695,126.69,126.695,67400000.0
2008-12-24 20:50:00,126.695,126.7,126.69,126.69,113200000.0
2008-12-24 20:51:00,126.69,126.69,126.665,126.665,85000002.0
2008-12-24 20:52:00,126.67,126.72,126.67,126.72,124600002.0
2008-12-24 20:53:00,126.72,126.72,126.68,126.72,60200000.0
2008-12-24 20:54:00,126.72,126.72,126.675,126.68,37200000.0
2008-12-24 20:55:00,126.68,126.69,126.68,126.69,40800000.0
2008-12-24 20:56:00,126.7,126.71,126.7,126.71,24000000.0
2008-12-24 20:57:00,126.71,126.72,126.71,126.715,26200000.0
2008-12-24 20:58:00,126.71,126.745,126.71,126.745,53000000.0
2008-12-24 20:59:00,126.75,126.75,126.75,126.75,8000000.0
2008-12-24 21:01:00,126.74,126.785,126.73,126.785,27200000.0
2008-12-24 21:02:00,126.8,126.84,126.725,126.725,59000000.0
2008-12-24 21:03:00,126.745,126.81,126.735,126.745,140200000.0
2008-12-24 21:04:00,126.75,126.765,126.75,126.76,48000000.0
2008-12-24 21:06:00,126.765,126.77,126.765,126.77,8000000.0
2008-12-24 21:07:00,126.76,126.765,126.745,126.745,36000000.0
2008-12-24 21:08:00,126.755,126.755,126.74,126.74,32000000.0
2008-12-24 21:09:00,126.74,126.745,126.74,126.745,16000000.0
2008-12-24 21:10:00,126.74,126.765,126.74,126.745,85600000.0
2008-12-24 21:11:00,126.745,126.75,126.74,126.74,44000000.0
2008-12-24 21:12:00,126.745,126.75,126.74,126.74,48000000.0
2008-12-24 21:13:00,126.74,126.75,126.735,126.735,78400000.0
2008-12-24 21:15:00,126.73,126.735,126.73,126.73,26600000.0
2008-12-24 21:16:00,126.73,126.73,126.73,126.73,8800000.0
2008-12-24 21:17:00,126.735,126.735,126.73,126.73,26600000.0
2008-12-24 21:18:00,126.73,126.73,126.73,126.73,3000000.0
2008-12-24 21:22:00,126.73,126.73,126.625,126.69,114200000.0
2008-12-24 21:23:00,126.695,126.7,126.68,126.685,49200000.0
2008-12-24 21:24:00,126.675,126.68,126.67,126.68,98000000.0
2008-12-24 21:25:00,126.68,126.69,126.68,126.69,23000000.0
2008-12-24 21:26:00,126.685,126.69,126.685,126.685,16800000.0
2008-12-24 21:27:00,126.7,126.715,126.675,126.675,27400000.0
2008-12-24 21:29:00,126.685,126.685,126.685,126.685,10000000.0
2008-12-24 21:30:00,126.685,126.685,126.685,126.685,18600000.0
2008-12-24 21:31:00,126.685,126.685,126.685,126.685,6800000.0
2008-12-24 21:32:00,126.685,126.685,126.685,126.685,3400000.0
2008-12-24 21:33:00,126.685,126.685,126.685,126.685,3400000.0
2008-12-24 21:34:00,126.685,126.69,126.685,126.69,35600000.0
2008-12-24 21:35:00,126.7,126.7,126.7,126.7,19400000.0
2008-12-24 21:36:00,126.69,126.695,126.685,126.685,104800000.0
2008-12-24 21:37:00,126.69,126.7,126.69,126.7,33600000.0
2008-12-24 21:38:00,126.69,126.69,126.69,126.69,9600000.0
2008-12-24 21:39:00,126.69,126.7,126.685,126.7,21800000.0
2008-12-24 21:40:00,126.7,126.715,126.68,126.715,40800000.0
2008-12-24 21:41:00,126.715,126.715,126.655,126.7,36200000.0
2008-12-24 21:42:00,126.715,126.715,126.715,126.715,24000000.0
2008-12-24 21:43:00,126.715,126.715,126.715,126.715,8000000.0
2008-12-24 21:44:00,126.715,126.715,126.67,126.685,40400000.0
2008-12-24 21:45:00,126.69,126.7,126.655,126.695,129400000.0
2008-12-24 21:46:00,126.695,126.695,126.58,126.595,231400000.0
2008-12-24 21:47:00,126.625,126.66,126.58,126.64,148800000.0
2008-12-24 21:48:00,126.65,126.655,126.63,126.635,26200000.0
2008-12-24 21:49:00,126.635,126.635,126.635,126.635,30600000.0
2008-12-24 21:50:00,126.635,126.635,126.635,126.635,17000000.0
2008-12-24 21:51:00,126.635,126.635,126.635,126.635,34000000.0
2008-12-24 21:52:00,126.64,126.64,126.635,126.635,14800000.0
2008-12-24 21:53:00,126.635,126.64,126.61,126.61,141200000.0
2008-12-24 21:54:00,126.62,126.66,126.545,126.61,223800000.0
2008-12-24 21:55:00,126.61,126.61,126.61,126.61,51000000.0
2008-12-24 21:56:00,126.61,126.61,126.61,126.61,23800000.0
2008-12-24 21:57:00,126.61,126.61,126.61,126.61,47600000.0
2008-12-24 21:58:00,126.61,126.61,126.61,126.61,57800000.0
2008-12-24 21:59:00,126.61,126.61,126.545,126.545,68200000.0
2008-12-24 22:00:00,126.595,126.595,126.55,126.58,21600000.0
2008-12-24 22:01:00,126.595,126.595,126.49,126.545,230200000.0
2008-12-24 22:02:00,126.56,126.61,126.555,126.58,111600000.0
2008-12-24 22:03:00,126.605,126.62,126.59,126.605,119800000.0
2008-12-24 22:04:00,126.605,126.62,126.57,126.57,88000000.0
2008-12-24 22:05:00,126.59,126.64,126.59,126.64,138800000.0
2008-12-24 22:06:00,126.65,126.685,126.615,126.63,104000000.0
2008-12-24 22:07:00,126.63,126.66,126.63,126.64,65000000.0
2008-12-24 22:09:00,126.635,126.635,126.615,126.615,43400000.0
2008-12-24 22:10:00,126.615,126.615,126.615,126.615,16000000.0
2008-12-24 22:11:00,126.62,126.625,126.615,126.615,40800000.0
2008-12-24 22:12:00,126.615,126.625,126.61,126.625,41400000.0
2008-12-24 22:13:00,126.62,126.635,126.62,126.62,41000000.0
2008-12-24 22:14:00,126.62,126.62,126.615,126.615,16000000.0
2008-12-24 22:15:00,126.615,126.615,126.605,126.605,24000000.0
2008-12-24 22:16:00,126.605,126.605,126.605,126.605,8000000.0
2008-12-24 22:17:00,126.605,126.605,126.595,126.595,16000000.0
2008-12-24 22:18:00,126.595,126.595,126.59,126.59,24000000.0
2008-12-24 22:19:00,126.59,126.59,126.565,126.565,24000000.0
2008-12-24 22:20:00,126.565,126.565,126.565,126.565,16000000.0
2008-12-24 22:21:00,126.56,126.56,126.555,126.555,16000000.0
2008-12-24 22:22:00,126.565,126.565,126.565,126.565,8000000.0
2008-12-24 22:23:00,126.575,126.59,126.575,126.575,37600000.0
2008-12-24 22:24:00,126.565,126.565,126.56,126.56,27400000.0
2008-12-24 22:25:00,126.565,126.565,126.56,126.56,16000000.0
2008-12-24 22:26:00,126.565,126.57,126.565,126.57,32000000.0
2008-12-24 22:27:00,126.565,126.57,126.565,126.565,24000000.0
2008-12-24 22:28:00,126.565,126.565,126.56,126.56,24000000.0
2008-12-24 22:29:00,126.56,126.56,126.55,126.55,56000000.0
2008-12-24 22:30:00,126.555,126.56,126.555,126.56,48000000.0
2008-12-24 22:31:00,126.56,126.67,126.555,126.555,299000000.0
2008-12-24 22:32:00,126.565,126.58,126.555,126.555,64400000.0
2008-12-24 22:33:00,126.57,126.575,126.57,126.575,11400000.0
2008-12-24 22:34:00,126.565,126.565,126.565,126.565,8000000.0
2008-12-24 22:36:00,126.56,126.57,126.56,126.57,16000000.0
2008-12-24 22:38:00,126.565,126.565,126.565,126.565,8000000.0
2008-12-24 22:40:00,126.57,126.58,126.57,126.58,32000000.0
2008-12-24 22:41:00,126.565,126.58,126.555,126.56,107400000.0
2008-12-24 22:42:00,126.565,126.58,126.56,126.575,88000000.0
2008-12-24 22:43:00,126.56,126.56,126.555,126.56,30800000.0
2008-12-24 22:44:00,126.555,126.56,126.555,126.56,71800000.0
2008-12-24 22:45:00,126.56,126.57,126.56,126.56,50400000.0
2008-12-24 22:46:00,126.57,126.57,126.565,126.565,19200000.0
2008-12-24 22:47:00,126.565,126.59,126.555,126.555,35800000.0
2008-12-24 22:48:00,126.545,126.555,126.545,126.555,32000000.0
2008-12-24 22:49:00,126.555,126.59,126.555,126.59,18000000.0
2008-12-24 22:51:00,126.56,126.56,126.56,126.56,1000000.0
2008-12-24 22:52:00,126.555,126.65,126.54,126.54,48600000.0
2008-12-24 22:53:00,126.555,126.58,126.545,126.58,80000000.0
2008-12-24 22:54:00,126.58,126.58,126.545,126.55,61600000.0
2008-12-24 22:56:00,126.56,126.56,126.55,126.55,19400000.0
2008-12-24 22:57:00,126.55,126.55,126.515,126.55,101600000.0
2008-12-24 22:58:00,126.55,126.585,126.505,126.545,50200000.0
2008-12-24 23:00:00,126.585,126.6,126.585,126.6,27200000.0
2008-12-24 23:01:00,126.54,126.6,126.535,126.6,62000000.0
2008-12-24 23:02:00,126.575,126.575,126.565,126.565,34000000.0
2008-12-24 23:03:00,126.565,126.565,126.55,126.55,6800000.0
2008-12-24 23:04:00,126.56,126.56,126.55,126.555,30600000.0
2008-12-24 23:05:00,126.545,126.56,126.545,126.56,20400000.0
2008-12-24 23:07:00,126.545,126.555,126.545,126.555,21600000.0
2008-12-24 23:08:00,126.555,126.56,126.555,126.56,9200000.0
2008-12-24 23:09:00,126.555,126.555,126.545,126.545,13600000.0
2008-12-24 23:10:00,126.545,126.595,126.545,126.595,54800000.0
2008-12-24 23:11:00,126.61,126.695,126.6,126.66,174600000.0
2008-12-24 23:12:00,126.66,126.695,126.635,126.675,226200000.0
2008-12-24 23:13:00,126.67,126.715,126.67,126.69,220200000.0
2008-12-24 23:14:00,126.69,126.695,126.69,126.69,92400000.0
2008-12-24 23:15:00,126.695,126.7,126.65,126.65,99400000.0
2008-12-24 23:18:00,126.665,126.665,126.665,126.665,16000000.0
2008-12-24 23:19:00,126.68,126.68,126.68,126.68,16000000.0
2008-12-24 23:21:00,126.69,126.69,126.69,126.69,8000000.0
2008-12-24 23:23:00,126.69,126.69,126.635,126.67,67400000.0
2008-12-24 23:24:00,126.675,126.69,126.675,126.69,11400000.0
2008-12-24 23:25:00,126.695,126.715,126.695,126.715,67700000.0
2008-12-24 23:26:00,126.74,126.81,126.705,126.81,118300000.0
2008-12-24 23:27:00,126.81,126.82,126.595,126.8,96200000.0
2008-12-24 23:28:00,126.8,126.81,126.8,126.805,27200000.0
2008-12-24 23:29:00,126.595,126.81,126.595,126.725,70000000.0
2008-12-24 23:30:00,126.75,126.84,126.635,126.74,279100002.0
2008-12-24 23:31:00,126.745,126.75,126.665,126.715,173800000.0
2008-12-24 23:32:00,126.72,126.72,126.65,126.665,88800000.0
2008-12-24 23:33:00,126.67,126.675,126.655,126.675,78800000.0
2008-12-24 23:34:00,126.665,126.665,126.665,126.665,40000000.0
2008-12-24 23:35:00,126.665,126.665,126.65,126.65,16000000.0
2008-12-24 23:36:00,126.655,126.655,126.655,126.655,8000000.0
2008-12-24 23:37:00,126.67,126.67,126.655,126.655,26200000.0
2008-12-24 23:38:00,126.655,126.665,126.655,126.665,26200000.0
2008-12-24 23:39:00,126.655,126.7,126.655,126.7,37200001.0
2008-12-24 23:40:00,126.71,126.71,126.665,126.665,61400000.0
2008-12-24 23:41:00,126.66,126.665,126.625,126.635,133400001.0
2008-12-24 23:42:00,126.625,126.63,126.62,126.62,63000001.0
2008-12-24 23:43:00,126.62,126.655,126.62,126.65,82400000.0
2008-12-24 23:47:00,126.645,126.655,126.625,126.65,110400000.0
2008-12-24 23:49:00,126.655,126.665,126.655,126.655,30600000.0
2008-12-24 23:50:00,126.655,126.66,126.65,126.65,75800000.0
2008-12-24 23:51:00,126.655,126.67,126.65,126.655,71400000.0
2008-12-24 23:52:00,126.66,126.66,126.66,126.66,2200000.0
2008-12-24 23:53:00,126.67,126.67,126.67,126.67,4400000.0
2008-12-24 23:55:00,126.68,126.68,126.68,126.68,4400000.0
2008-12-24 23:56:00,126.67,126.69,126.67,126.67,39800000.0
2008-12-24 23:58:00,126.67,126.67,126.67,126.67,8000000.0
2008-12-25 00:00:00,126.67,126.67,126.67,126.67,16000000.0
2008-12-26 00:12:00,126.545,126.545,126.545,126.545,8000000.0
2008-12-26 00:17:00,126.47,126.47,126.47,126.47,8000000.0
2008-12-26 00:18:00,126.5,126.51,126.5,126.51,14600000.0
2008-12-26 00:19:00,126.425,126.475,126.425,126.475,24000000.0
2008-12-26 00:20:00,126.48,126.48,126.48,126.48,8000000.0
2008-12-26 00:22:00,126.495,126.495,126.495,126.495,8000000.0
2008-12-26 00:23:00,126.5,126.505,126.5,126.505,32000000.0
2008-12-26 00:26:00,126.555,126.555,126.555,126.555,2800000.0
2008-12-26 00:29:00,126.57,126.57,126.57,126.57,5600000.0
2008-12-26 00:30:00,126.555,126.565,126.555,126.555,6600000.0
2008-12-26 00:35:00,126.44,126.44,126.44,126.44,2800000.0
2008-12-26 00:36:00,126.445,126.545,126.445,126.545,5000000.0
2008-12-26 00:41:00,126.425,126.52,126.425,126.52,16400000.0
2008-12-26 00:42:00,126.555,126.575,126.555,126.565,16600000.0
2008-12-26 00:44:00,126.565,126.565,126.565,126.565,2200000.0
2008-12-26 00:46:00,126.57,126.585,126.57,126.585,11200000.0
2008-12-26 00:49:00,126.575,126.575,126.575,126.575,8000000.0
2008-12-26 00:51:00,126.58,126.58,126.58,126.58,2200000.0
2008-12-26 00:54:00,126.6,126.6,126.6,126.6,2200000.0
2008-12-26 00:57:00,126.61,126.61,126.61,126.61,2200000.0
2008-12-26 00:59:00,126.52,126.61,126.52,126.61,30600000.0
2008-12-26 01:00:00,126.61,126.61,126.61,126.61,2200000.0
2008-12-26 01:01:00,126.61,126.61,126.61,126.61,2200000.0
2008-12-26 01:02:00,126.61,126.61,126.61,126.61,4400000.0
2008-12-26 01:03:00,126.625,126.625,126.61,126.61,6600000.0
2008-12-26 01:04:00,126.62,126.635,126.62,126.635,13600000.0
2008-12-26 01:05:00,126.665,126.665,126.665,126.665,4800000.0
2008-12-26 01:06:00,126.68,126.68,126.68,126.68,4800000.0
2008-12-26 01:08:00,126.68,126.695,126.68,126.69,35400000.0
2008-12-26 01:13:00,126.69,126.69,126.69,126.69,4800000.0
2008-12-26 01:14:00,126.69,126.69,126.69,126.69,9600000.0
2008-12-26 01:15:00,126.69,126.69,126.69,126.69,4800000.0
2008-12-26 01:18:00,126.635,126.635,126.635,126.635,2800000.0
2008-12-26 01:19:00,126.665,126.725,126.65,126.665,89600000.0
2008-12-26 01:20:00,126.675,126.675,126.675,126.675,4400000.0
2008-12-26 01:22:00,126.675,126.675,126.675,126.675,2200000.0
2008-12-26 01:24:00,126.7,126.715,126.7,126.715,11200000.0
2008-12-26 01:26:00,126.725,126.725,126.725,126.725,8000000.0
2008-12-26 01:27:00,126.73,126.73,126.73,126.73,8000000.0
2008-12-26 01:29:00,126.73,126.73,126.73,126.73,8000000.0
2008-12-26 01:30:00,126.73,126.73,126.725,126.725,32000000.0
2008-12-26 01:31:00,126.71,126.71,126.66,126.68,91400000.0
2008-12-26 01:32:00,126.68,126.68,126.68,126.68,4800000.0
2008-12-26 01:33:00,126.69,126.69,126.69,126.69,4800000.0
2008-12-26 01:34:00,126.7,126.7,126.68,126.68,52400000.0
2008-12-26 01:35:00,126.68,126.765,126.68,126.765,24000000.0
2008-12-26 01:36:00,126.76,126.765,126.76,126.765,16000000.0
2008-12-26 01:37:00,126.705,126.71,126.7,126.7,24000000.0
2008-12-26 01:38:00,126.7,126.7,126.7,126.7,16000000.0
2008-12-26 01:39:00,126.7,126.73,126.695,126.73,73200000.0
2008-12-26 01:40:00,126.745,126.745,126.67,126.675,56000000.0
2008-12-26 01:41:00,126.67,126.67,126.67,126.67,8000000.0
2008-12-26 01:42:00,126.67,126.67,126.67,126.67,8000000.0
2008-12-26 01:43:00,126.685,126.685,126.68,126.68,40000000.0
2008-12-26 01:44:00,126.68,126.68,126.67,126.67,16000000.0
2008-12-26 01:45:00,126.68,126.695,126.67,126.695,40000000.0
2008-12-26 01:46:00,126.71,126.71,126.705,126.705,40000000.0
2008-12-26 01:47:00,126.71,126.71,126.66,126.67,80000000.0
2008-12-26 01:48:00,126.67,126.67,126.67,126.67,8000000.0
2008-12-26 01:49:00,126.67,126.7,126.67,126.7,32000000.0
2008-12-26 01:50:00,126.705,126.74,126.705,126.74,64000000.0
2008-12-26 01:51:00,126.74,126.765,126.675,126.755,122800000.0
2008-12-26 01:52:00,126.75,126.77,126.75,126.755,75200000.0
2008-12-26 01:53:00,126.75,126.76,126.735,126.76,46400000.0
2008-12-26 01:54:00,126.76,126.775,126.72,126.72,51200000.0
2008-12-26 01:55:00,126.735,126.735,126.73,126.73,16000000.0
2008-12-26 01:56:00,126.74,126.775,126.725,126.725,26200000.0
2008-12-26 01:57:00,126.755,126.77,126.755,126.77,9200000.0
2008-12-26 01:58:00,126.77,126.785,126.77,126.77,65600000.0
2008-12-26 01:59:00,126.77,126.81,126.77,126.81,48000000.0
2008-12-26 02:00:00,126.81,126.83,126.78,126.81,157600000.0
2008-12-26 02:01:00,126.775,126.865,126.77,126.865,220600000.0
2008-12-26 02:02:00,126.865,126.885,126.81,126.84,147200000.0
2008-12-26 02:03:00,126.875,126.88,126.785,126.8,208800000.0
2008-12-26 02:04:00,126.805,126.865,126.79,126.865,159200000.0
2008-12-26 02:05:00,126.83,126.885,126.8,126.85,269000000.0
2008-12-26 02:06:00,126.855,126.87,126.845,126.855,153600000.0
2008-12-26 02:07:00,126.845,126.88,126.845,126.88,235200000.0
2008-12-26 02:08:00,126.885,126.905,126.84,126.9,94400000.0
2008-12-26 02:09:00,126.9,126.93,126.865,126.905,292800000.0
2008-12-26 02:10:00,126.9,126.9,126.88,126.9,154400000.0
2008-12-26 02:11:00,126.9,126.925,126.9,126.925,19200000.0
2008-12-26 02:12:00,126.91,126.945,126.91,126.945,86400000.0
2008-12-26 02:13:00,126.94,126.965,126.925,126.93,155200000.0
2008-12-26 02:14:00,126.925,126.94,126.91,126.92,59800000.0
2008-12-26 02:15:00,126.92,126.94,126.895,126.94,68200000.0
2008-12-26 02:16:00,126.94,126.95,126.92,126.925,116400000.0
2008-12-26 02:17:00,126.925,126.94,126.925,126.935,45200000.0
2008-12-26 02:18:00,126.93,126.955,126.93,126.955,48800000.0
2008-12-26 02:19:00,126.94,126.95,126.935,126.94,65000000.0
2008-12-26 02:20:00,126.95,126.96,126.935,126.955,87000000.0
2008-12-26 02:21:00,126.965,127.005,126.955,126.99,248000000.0
2008-12-26 02:22:00,126.99,126.995,126.975,126.99,163000000.0
2008-12-26 02:23:00,126.985,127.01,126.985,127.01,121800000.0
2008-12-26 02:24:00,127.01,127.025,127.01,127.02,112800000.0
2008-12-26 02:25:00,127.02,127.025,127.02,127.02,76800000.0
2008-12-26 02:26:00,127.02,127.04,127.02,127.04,275400000.0
2008-12-26 02:27:00,127.05,127.05,127.01,127.05,114600000.0
2008-12-26 02:28:00,127.05,127.11,127.005,127.11,214600000.0
2008-12-26 02:29:00,127.115,127.145,127.075,127.145,366000000.0
2008-12-26 02:30:00,127.12,127.16,127.1,127.16,89800000.0
2008-12-26 02:31:00,127.16,127.165,127.095,127.16,387200000.0
2008-12-26 02:32:00,127.16,127.17,127.105,127.16,300600000.0
2008-12-26 02:33:00,127.16,127.17,127.15,127.16,127000000.0
2008-12-26 02:34:00,127.16,127.16,127.125,127.135,272200000.0
2008-12-26 02:35:00,127.15,127.195,127.13,127.17,226399999.0
2008-12-26 02:36:00,127.165,127.205,127.165,127.165,324600000.0
2008-12-26 02:37:00,127.155,127.225,127.105,127.11,402400000.0
2008-12-26 02:38:00,127.11,127.125,127.1,127.105,34400000.0
2008-12-26 02:39:00,127.115,127.115,127.1,127.1,38400000.0
2008-12-26 02:40:00,127.1,127.105,127.035,127.04,214600000.0
2008-12-26 02:41:00,127.04,127.065,127.04,127.04,157400000.0
2008-12-26 02:42:00,127.04,127.075,127.04,127.06,173600000.0
2008-12-26 02:43:00,127.06,127.095,127.03,127.095,233200000.0
2008-12-26 02:44:00,127.1,127.115,127.09,127.1,220000000.0
2008-12-26 02:45:00,127.115,127.155,127.1,127.11,539000001.0
2008-12-26 02:46:00,127.11,127.15,127.11,127.14,269200000.0
2008-12-26 02:47:00,127.15,127.155,127.105,127.12,451999999.0
2008-12-26 02:48:00,127.14,127.155,127.125,127.14,374400000.0
2008-12-26 02:49:00,127.145,127.165,127.145,127.16,149600000.0
2008-12-26 02:50:00,127.155,127.155,127.135,127.145,213600000.0
2008-12-26 02:51:00,127.15,127.215,127.145,127.2,471600000.0
2008-12-26 02:52:00,127.2,127.2,127.175,127.2,73600000.0
2008-12-26 02:53:00,127.2,127.2,127.11,127.145,263400000.0
2008-12-26 02:54:00,127.135,127.135,127.09,127.1,658200000.0
2008-12-26 02:55:00,127.105,127.205,127.065,127.09,578400000.0
2008-12-26 02:56:00,127.09,127.13,127.085,127.09,386400003.0
2008-12-26 02:57:00,127.115,127.135,127.08,127.135,156000000.0
2008-12-26 02:58:00,127.13,127.135,127.11,127.135,93800000.0
2008-12-26 02:59:00,127.135,127.16,127.135,127.15,75200000.0
2008-12-26 03:00:00,127.125,127.15,127.125,127.135,209200000.0
2008-12-26 03:01:00,127.135,127.135,127.075,127.095,349200000.0
2008-12-26 03:02:00,127.105,127.12,127.08,127.12,164800000.0
2008-12-26 03:03:00,127.115,127.125,127.005,127.015,448400002.0
2008-12-26 03:04:00,127.015,127.075,127.0,127.075,237600000.0
2008-12-26 03:05:00,127.07,127.09,127.04,127.075,170200000.0
2008-12-26 03:06:00,127.07,127.07,127.04,127.065,99200000.0
2008-12-26 03:07:00,127.055,127.065,127.03,127.065,84800000.0
2008-12-26 03:08:00,127.055,127.065,127.05,127.065,59200000.0
2008-12-26 03:09:00,127.055,127.06,127.035,127.04,132400000.0
2008-12-26 03:10:00,127.04,127.04,127.0,127.02,58000000.0
2008-12-26 03:11:00,127.015,127.02,127.01,127.01,109600000.0
2008-12-26 03:12:00,127.01,127.01,126.935,126.99,267800000.0
2008-12-26 03:13:00,126.99,126.99,126.925,126.93,435000000.0
2008-12-26 03:14:00,126.93,126.935,126.92,126.93,336000000.0
2008-12-26 03:15:00,126.93,126.99,126.835,126.845,242600000.0
2008-12-26 03:16:00,126.86,126.87,126.805,126.825,275400000.0
2008-12-26 03:17:00,126.825,126.865,126.815,126.865,350800001.0
2008-12-26 03:18:00,126.86,126.865,126.845,126.865,110400000.0
2008-12-26 03:19:00,126.88,126.925,126.875,126.92,106400000.0
2008-12-26 03:20:00,126.91,126.96,126.91,126.96,134800000.0
2008-12-26 03:21:00,126.965,127.0,126.905,126.96,330800000.0
2008-12-26 03:22:00,126.95,126.96,126.875,126.88,498800000.0
2008-12-26 03:23:00,126.885,126.97,126.885,126.955,257200000.0
2008-12-26 03:24:00,126.96,126.98,126.96,126.97,123200000.0
2008-12-26 03:25:00,126.965,126.995,126.955,126.98,188800000.0
2008-12-26 03:26:00,126.975,127.01,126.975,127.005,145600000.0
2008-12-26 03:27:00,127.015,127.025,126.975,126.985,242000000.0
2008-12-26 03:28:00,126.98,126.995,126.98,126.985,64000000.0
2008-12-26 03:29:00,126.99,127.0,126.97,126.985,101400000.0
2008-12-26 03:30:00,126.97,126.985,126.94,126.94,318400000.0
2008-12-26 03:31:00,126.935,126.94,126.89,126.925,263000000.0
2008-12-26 03:32:00,126.925,126.98,126.9,126.93,410200000.0
2008-12-26 03:33:00,126.93,126.96,126.92,126.92,97600000.0
2008-12-26 03:34:00,126.935,126.97,126.93,126.93,221600000.0
2008-12-26 03:35:00,126.935,126.945,126.935,126.945,24000000.0
2008-12-26 03:36:00,126.95,126.96,126.94,126.955,72000000.0
2008-12-26 03:37:00,126.95,126.995,126.95,126.975,164800000.0
2008-12-26 03:38:00,126.985,126.995,126.955,126.995,132800000.0
2008-12-26 03:39:00,126.995,127.095,126.97,127.015,286800000.0
2008-12-26 03:40:00,127.025,127.055,127.025,127.05,35200000.0
2008-12-26 03:41:00,127.05,127.055,127.025,127.055,105200000.0
2008-12-26 03:42:00,127.07,127.08,127.045,127.055,104000000.0
2008-12-26 03:43:00,127.06,127.06,127.04,127.045,144800000.0
2008-12-26 03:44:00,127.045,127.045,126.985,126.99,167200000.0
2008-12-26 03:45:00,126.995,127.0,126.99,126.99,68800000.0
2008-12-26 03:46:00,126.99,126.995,126.905,126.95,132800000.0
2008-12-26 03:47:00,126.89,126.93,126.89,126.915,159200000.0
2008-12-26 03:48:00,126.915,126.92,126.9,126.915,110400000.0
2008-12-26 03:49:00,126.91,126.915,126.89,126.89,242800000.0
2008-12-26 03:50:00,126.89,126.95,126.89,126.905,295200000.0
2008-12-26 03:51:00,126.89,126.9,126.885,126.885,210800000.0
2008-12-26 03:52:00,126.885,126.95,126.885,126.935,336600000.0
2008-12-26 03:53:00,126.935,126.95,126.89,126.92,173400000.0
2008-12-26 03:54:00,126.915,126.915,126.9,126.905,96000000.0
2008-12-26 03:55:00,126.905,126.94,126.885,126.91,504200000.0
2008-12-26 03:56:00,126.91,126.935,126.91,126.92,232000000.0
2008-12-26 03:57:00,126.925,126.925,126.915,126.915,56000000.0
2008-12-26 03:58:00,126.92,126.94,126.91,126.92,96000000.0
2008-12-26 03:59:00,126.915,126.93,126.915,126.92,106200000.0
2008-12-26 04:01:00,126.915,126.925,126.91,126.92,96000000.0
2008-12-26 04:02:00,126.925,126.93,126.91,126.925,90200000.0
2008-12-26 04:03:00,126.92,126.925,126.92,126.92,24000000.0
2008-12-26 04:04:00,126.925,126.93,126.915,126.92,48000000.0
2008-12-26 04:05:00,126.915,126.915,126.91,126.91,120000000.0
2008-12-26 04:06:00,126.91,126.91,126.835,126.865,289200000.0
2008-12-26 04:07:00,126.875,126.885,126.865,126.885,40000000.0
2008-12-26 04:08:00,126.89,126.91,126.865,126.895,140800000.0
2008-12-26 04:09:00,126.885,126.885,126.885,126.885,24000000.0
2008-12-26 04:10:00,126.88,126.905,126.88,126.885,48000000.0
2008-12-26 04:11:00,126.9,126.9,126.88,126.88,56000000.0
2008-12-26 04:12:00,126.885,126.885,126.865,126.88,96000000.0
2008-12-26 04:13:00,126.88,126.88,126.855,126.86,64000000.0
2008-12-26 04:14:00,126.87,126.895,126.86,126.895,144000000.0
2008-12-26 04:15:00,126.885,126.895,126.87,126.875,176599998.0
2008-12-26 04:16:00,126.87,126.87,126.85,126.855,80000000.0
2008-12-26 04:18:00,126.855,126.88,126.855,126.87,92000000.0
2008-12-26 04:19:00,126.87,126.895,126.845,126.87,251800000.0
2008-12-26 04:20:00,126.865,126.89,126.86,126.875,129800000.0
2008-12-26 04:21:00,126.88,126.925,126.865,126.87,112000000.0
2008-12-26 04:22:00,126.865,126.875,126.84,126.84,154600000.0
2008-12-26 04:23:00,126.855,126.855,126.84,126.84,42200000.0
2008-12-26 04:24:00,126.85,126.88,126.845,126.845,234400000.0
2008-12-26 04:25:00,126.855,126.89,126.805,126.815,338200000.0
2008-12-26 04:26:00,126.83,126.845,126.785,126.8,400599999.0
2008-12-26 04:27:00,126.795,126.795,126.735,126.745,277000000.0
2008-12-26 04:28:00,126.745,126.76,126.745,126.75,193600000.0
2008-12-26 04:29:00,126.75,126.795,126.735,126.78,238600000.0
2008-12-26 04:30:00,126.775,126.815,126.775,126.79,152000000.0
2008-12-26 04:31:00,126.805,126.805,126.765,126.765,140800000.0
2008-12-26 04:32:00,126.77,126.81,126.77,126.795,97599999.0
2008-12-26 04:33:00,126.785,126.805,126.75,126.775,226800000.0
2008-12-26 04:34:00,126.78,126.79,126.78,126.78,24000000.0
2008-12-26 04:35:00,126.78,126.795,126.78,126.78,68400000.0
2008-12-26 04:36:00,126.78,126.805,126.74,126.76,341400001.0
2008-12-26 04:37:00,126.76,126.775,126.735,126.765,223000000.0
2008-12-26 04:38:00,126.765,126.79,126.745,126.765,273200000.0
2008-12-26 04:39:00,126.765,126.765,126.74,126.75,193800000.0
2008-12-26 04:40:00,126.75,126.795,126.75,126.76,113600000.0
2008-12-26 04:41:00,126.78,126.835,126.735,126.77,705399999.0
2008-12-26 04:42:00,126.78,126.815,126.74,126.74,343799999.0
2008-12-26 04:43:00,126.74,126.8,126.73,126.755,309600000.0
2008-12-26 04:44:00,126.765,126.81,126.75,126.8,337799998.0
2008-12-26 04:45:00,126.81,126.83,126.795,126.81,248200001.0
2008-12-26 04:46:00,126.81,126.815,126.81,126.81,117400001.0
2008-12-26 04:47:00,126.815,126.82,126.805,126.815,174000000.0
2008-12-26 04:48:00,126.815,126.82,126.805,126.81,170600000.0
2008-12-26 04:49:00,126.81,126.815,126.795,126.805,172800000.0
2008-12-26 04:50:00,126.805,126.805,126.795,126.795,170600000.0
2008-12-26 04:51:00,126.795,126.805,126.795,126.8,120000000.0
2008-12-26 04:52:00,126.805,126.82,126.805,126.81,135000000.0
2008-12-26 04:53:00,126.815,126.815,126.81,126.81,59600000.0
2008-12-26 04:54:00,126.805,126.82,126.8,126.81,92000000.0
2008-12-26 04:55:00,126.81,126.81,126.81,126.81,31600000.0
2008-12-26 04:56:00,126.81,126.815,126.81,126.815,17600000.0
2008-12-26 04:57:00,126.815,126.815,126.8,126.8,61600000.0
2008-12-26 04:58:00,126.79,126.8,126.79,126.8,66400001.0
2008-12-26 04:59:00,126.805,126.805,126.795,126.795,16000000.0
2008-12-26 05:00:00,126.8,126.805,126.795,126.8,108400001.0
2008-12-26 05:01:00,126.8,126.8,126.79,126.8,89600002.0
2008-12-26 05:02:00,126.805,126.82,126.785,126.8,90800000.0
2008-12-26 05:04:00,126.8,126.805,126.79,126.795,111200000.0
2008-12-26 05:05:00,126.79,126.8,126.79,126.795,74800002.0
2008-12-26 05:06:00,126.795,126.805,126.79,126.8,178800000.0
2008-12-26 05:07:00,126.8,126.8,126.73,126.745,131000001.0
2008-12-26 05:08:00,126.745,126.765,126.745,126.765,69000000.0
2008-12-26 05:09:00,126.76,126.765,126.745,126.76,122200000.0
2008-12-26 05:10:00,126.76,126.78,126.745,126.775,269400000.0
2008-12-26 05:11:00,126.77,126.77,126.77,126.77,8000000.0
2008-12-26 05:12:00,126.765,126.77,126.765,126.77,16000000.0
2008-12-26 05:13:00,126.775,126.78,126.77,126.78,48000000.0
2008-12-26 05:14:00,126.79,126.815,126.79,126.805,100200000.0
2008-12-26 05:15:00,126.795,126.805,126.795,126.8,42200000.0
2008-12-26 05:16:00,126.805,126.805,126.785,126.795,65800000.0
2008-12-26 05:17:00,126.79,126.82,126.79,126.81,88200000.0
2008-12-26 05:18:00,126.825,126.85,126.805,126.84,208600000.0
2008-12-26 05:19:00,126.835,126.86,126.835,126.86,53400000.0
2008-12-26 05:20:00,126.835,126.915,126.835,126.91,211600000.0
2008-12-26 05:21:00,126.905,126.925,126.895,126.92,212800000.0
2008-12-26 05:22:00,126.915,126.915,126.805,126.885,260200000.0
2008-12-26 05:23:00,126.885,126.92,126.875,126.9,147600000.0
2008-12-26 05:24:00,126.9,126.94,126.9,126.94,154000004.0
2008-12-26 05:25:00,126.94,126.94,126.915,126.93,23400000.0
2008-12-26 05:26:00,126.95,127.095,126.945,127.095,118000000.0
2008-12-26 05:27:00,127.1,127.165,127.1,127.13,209200001.0
2008-12-26 05:28:00,127.14,127.165,126.87,126.87,275200000.0
2008-12-26 05:29:00,126.845,127.12,126.845,127.08,148400000.0
2008-12-26 05:30:00,127.08,127.08,127.055,127.08,96800000.0
2008-12-26 05:31:00,127.055,127.09,127.055,127.09,114200000.0
2008-12-26 05:32:00,127.08,127.145,127.035,127.14,284800002.0
2008-12-26 05:33:00,127.115,127.185,127.115,127.165,488200002.0
2008-12-26 05:34:00,127.17,127.175,127.14,127.15,160000000.0
2008-12-26 05:35:00,127.14,127.15,127.105,127.11,191200000.0
2008-12-26 05:36:00,127.11,127.11,127.035,127.11,127000000.0
2008-12-26 05:37:00,127.11,127.12,127.075,127.12,110400000.0
2008-12-26 05:38:00,127.11,127.11,127.065,127.07,171800000.0
2008-12-26 05:39:00,127.075,127.1,127.065,127.1,84800001.0
2008-12-26 05:40:00,127.075,127.1,127.0,127.005,208000002.0
2008-12-26 05:41:00,127.015,127.045,126.995,127.035,364600001.0
2008-12-26 05:42:00,127.035,127.035,127.02,127.02,132400001.0
2008-12-26 05:43:00,127.015,127.04,127.005,127.02,139200000.0
2008-12-26 05:44:00,127.02,127.02,126.99,127.015,179000002.0
2008-12-26 05:45:00,127.01,127.015,126.99,126.99,144000000.0
2008-12-26 05:46:00,126.99,126.995,126.965,126.965,288000000.0
2008-12-26 05:47:00,126.985,126.99,126.965,126.99,72000000.0
2008-12-26 05:48:00,126.99,126.99,126.99,126.99,24000000.0
2008-12-26 05:50:00,126.99,127.03,126.99,127.02,319600002.0
2008-12-26 05:51:00,127.02,127.02,126.995,127.005,119400000.0
2008-12-26 05:52:00,127.005,127.05,127.0,127.035,184200000.0
2008-12-26 05:53:00,127.045,127.055,127.015,127.035,212800000.0
2008-12-26 05:54:00,127.05,127.06,127.035,127.06,133999999.0
2008-12-26 05:55:00,127.05,127.05,127.045,127.045,16000000.0
2008-12-26 05:56:00,127.05,127.075,126.93,127.05,327400002.0
2008-12-26 05:57:00,127.04,127.075,127.035,127.05,137800000.0
2008-12-26 05:58:00,127.07,127.07,127.03,127.045,117200000.0
2008-12-26 05:59:00,127.05,127.115,127.045,127.055,330799999.0
2008-12-26 06:00:00,127.055,127.105,127.02,127.045,343800001.0
2008-12-26 06:01:00,127.035,127.04,127.025,127.025,114200000.0
2008-12-26 06:02:00,127.025,127.03,127.015,127.015,64800000.0
2008-12-26 06:03:00,127.015,127.03,127.01,127.025,129000000.0
2008-12-26 06:04:00,127.02,127.04,126.96,127.015,311199999.0
2008-12-26 06:05:00,127.03,127.03,126.985,127.03,248000000.0
2008-12-26 06:06:00,127.025,127.025,126.93,126.965,261000000.0
2008-12-26 06:07:00,126.965,127.02,126.965,126.99,333000000.0
2008-12-26 06:08:00,127.005,127.015,126.975,127.0,207600001.0
2008-12-26 06:09:00,127.0,127.025,127.0,127.015,68400000.0
2008-12-26 06:10:00,127.01,127.025,127.01,127.025,106800001.0
2008-12-26 06:11:00,127.01,127.025,127.01,127.025,42200001.0
2008-12-26 06:12:00,127.01,127.03,126.99,127.0,64000000.0
2008-12-26 06:13:00,126.995,127.01,126.98,127.01,40000000.0
2008-12-26 06:14:00,127.01,127.015,126.975,126.99,87000000.0
2008-12-26 06:15:00,126.99,126.995,126.985,126.995,32000000.0
2008-12-26 06:16:00,126.995,126.995,126.925,126.955,389400000.0
2008-12-26 06:17:00,126.935,126.955,126.88,126.905,253200001.0
2008-12-26 06:18:00,126.91,126.965,126.91,126.955,140000001.0
2008-12-26 06:19:00,126.96,126.965,126.9,126.93,194200000.0
2008-12-26 06:20:00,126.935,126.97,126.935,126.955,164400000.0
2008-12-26 06:21:00,126.96,126.97,126.955,126.955,68400000.0
2008-12-26 06:22:00,126.95,126.96,126.905,126.905,190999999.0
2008-12-26 06:23:00,126.905,126.92,126.905,126.92,97599998.0
2008-12-26 06:24:00,126.905,126.915,126.905,126.915,120000000.0
2008-12-26 06:25:00,126.905,126.925,126.9,126.925,128000000.0
2008-12-26 06:26:00,126.915,126.955,126.915,126.945,116799999.0
2008-12-26 06:27:00,126.935,126.94,126.905,126.92,96600000.0
2008-12-26 06:28:00,126.905,126.925,126.9,126.9,79999999.0
2008-12-26 06:29:00,126.9,126.905,126.875,126.9,84800000.0
2008-12-26 06:30:00,126.9,126.9,126.805,126.825,216000000.0
2008-12-26 06:31:00,126.82,126.86,126.745,126.755,620000000.0
2008-12-26 06:32:00,126.765,126.78,126.75,126.755,286800000.0
2008-12-26 06:33:00,126.76,126.78,126.75,126.78,547200000.0
2008-12-26 06:34:00,126.775,126.79,126.745,126.76,445400003.0
2008-12-26 06:35:00,126.76,126.81,126.76,126.8,400200004.0
2008-12-26 06:36:00,126.8,126.82,126.79,126.805,164799999.0
2008-12-26 06:37:00,126.815,126.845,126.795,126.82,217200000.0
2008-12-26 06:38:00,126.825,126.845,126.82,126.825,114200000.0
2008-12-26 06:39:00,126.84,126.84,126.825,126.825,16000000.0
2008-12-26 06:40:00,126.82,126.84,126.81,126.84,86600000.0
2008-12-26 06:41:00,126.84,126.87,126.84,126.86,152800000.0
2008-12-26 06:42:00,126.87,126.89,126.86,126.86,72800000.0
2008-12-26 06:44:00,126.875,126.91,126.87,126.895,122200000.0
2008-12-26 06:45:00,126.895,126.95,126.895,126.905,223400000.0
2008-12-26 06:46:00,126.925,126.94,126.925,126.93,32000000.0
2008-12-26 06:47:00,126.935,127.0,126.925,126.985,104000000.0
2008-12-26 06:48:00,126.985,127.01,126.955,126.975,232000000.0
2008-12-26 06:49:00,126.965,127.02,126.95,126.995,268400001.0
2008-12-26 06:50:00,126.99,126.99,126.95,126.98,101000000.0
2008-12-26 06:51:00,126.98,126.985,126.965,126.98,101400000.0
2008-12-26 06:52:00,126.98,126.98,126.965,126.975,46400000.0
2008-12-26 06:54:00,126.975,126.975,126.95,126.96,96000000.0
2008-12-26 06:55:00,126.955,126.965,126.95,126.965,83200000.0
2008-12-26 06:56:00,126.95,126.965,126.95,126.95,41600000.0
2008-12-26 06:57:00,126.95,126.965,126.95,126.965,59200000.0
2008-12-26 06:58:00,126.965,127.005,126.95,126.965,171200000.0
2008-12-26 06:59:00,126.965,126.965,126.945,126.955,132800000.0
2008-12-26 07:00:00,126.955,126.96,126.935,126.95,84000000.0
2008-12-26 07:01:00,126.95,126.95,126.925,126.93,139200001.0
2008-12-26 07:02:00,126.915,126.925,126.89,126.915,350400001.0
2008-12-26 07:03:00,126.92,126.935,126.9,126.925,88200002.0
2008-12-26 07:04:00,126.93,126.945,126.93,126.935,69400000.0
2008-12-26 07:06:00,126.945,126.945,126.935,126.94,145600001.0
2008-12-26 07:07:00,126.945,126.95,126.895,126.905,128000000.0
2008-12-26 07:08:00,126.9,126.93,126.9,126.91,110200000.0
2008-12-26 07:09:00,126.905,126.92,126.885,126.9,275800002.0
2008-12-26 07:10:00,126.9,126.9,126.89,126.9,38400000.0
2008-12-26 07:11:00,126.895,126.9,126.885,126.885,74200000.0
2008-12-26 07:12:00,126.89,126.935,126.89,126.925,107800000.0
2008-12-26 07:13:00,126.935,126.96,126.92,126.935,175200000.0
2008-12-26 07:14:00,126.935,126.965,126.935,126.94,226200004.0
2008-12-26 07:15:00,126.94,126.94,126.915,126.92,111200000.0
2008-12-26 07:16:00,126.925,126.935,126.895,126.895,195800003.0
2008-12-26 07:17:00,126.895,126.955,126.875,126.91,206400000.0
2008-12-26 07:18:00,126.905,126.925,126.88,126.925,168000000.0
2008-12-26 07:19:00,126.925,126.925,126.895,126.91,182600001.0
2008-12-26 07:20:00,126.92,126.945,126.91,126.945,63400000.0
2008-12-26 07:21:00,126.945,126.965,126.915,126.96,254800001.0
2008-12-26 07:22:00,126.96,127.0,126.95,126.99,239000001.0
2008-12-26 07:23:00,126.99,126.99,126.96,126.98,148200000.0
2008-12-26 07:24:00,127.005,127.1,127.005,127.05,274200000.0
2008-12-26 07:25:00,127.04,127.125,127.04,127.075,572400002.0
2008-12-26 07:26:00,127.07,127.1,127.055,127.075,336599998.0
2008-12-26 07:27:00,127.085,127.1,127.06,127.065,384200001.0
2008-12-26 07:28:00,127.08,127.115,127.075,127.095,199000001.0
2008-12-26 07:29:00,127.08,127.12,127.08,127.105,415200001.0
2008-12-26 07:30:00,127.105,127.12,127.09,127.095,198800001.0
2008-12-26 07:31:00,127.11,127.115,127.085,127.105,180200001.0
2008-12-26 07:32:00,127.11,127.12,127.085,127.12,332200001.0
2008-12-26 07:33:00,127.12,127.15,127.1,127.12,311000001.0
2008-12-26 07:34:00,127.12,127.16,127.1,127.1,353200000.0
2008-12-26 07:35:00,127.1,127.115,127.09,127.115,143600000.0
2008-12-26 07:36:00,127.11,127.12,127.075,127.085,199000000.0
2008-12-26 07:37:00,127.09,127.1,127.09,127.1,52800000.0
2008-12-26 07:38:00,127.1,127.1,127.08,127.1,73600000.0
2008-12-26 07:39:00,127.1,127.1,127.09,127.09,25600000.0
2008-12-26 07:40:00,127.1,127.1,127.1,127.1,54400000.0
2008-12-26 07:41:00,127.1,127.115,127.1,127.1,142400000.0
2008-12-26 07:42:00,127.1,127.1,127.09,127.1,51200000.0
2008-12-26 07:43:00,127.075,127.1,127.075,127.1,102400000.0
2008-12-26 07:44:00,127.1,127.11,127.1,127.1,265800000.0
2008-12-26 07:45:00,127.1,127.125,127.1,127.12,101400000.0
2008-12-26 07:46:00,127.12,127.135,127.105,127.12,137600000.0
2008-12-26 07:47:00,127.115,127.14,127.115,127.14,102600000.0
2008-12-26 07:48:00,127.135,127.16,127.135,127.155,168000000.0
2008-12-26 07:49:00,127.155,127.155,127.13,127.145,292400000.0
2008-12-26 07:50:00,127.14,127.16,127.125,127.14,364400001.0
2008-12-26 07:51:00,127.13,127.15,127.125,127.135,122200000.0
2008-12-26 07:52:00,127.12,127.14,127.12,127.14,225800002.0
2008-12-26 07:53:00,127.15,127.155,127.135,127.14,187800001.0
2008-12-26 07:54:00,127.15,127.16,127.145,127.155,110600001.0
2008-12-26 07:55:00,127.15,127.15,127.13,127.15,203600003.0
2008-12-26 07:56:00,127.15,127.17,127.145,127.155,246800001.0
2008-12-26 07:57:00,127.16,127.16,127.13,127.155,282200001.0
2008-12-26 07:58:00,127.145,127.15,127.13,127.135,150600001.0
2008-12-26 07:59:00,127.135,127.15,127.13,127.13,137800004.0
2008-12-26 08:00:00,127.135,127.145,127.13,127.135,196000002.0
2008-12-26 08:01:00,127.14,127.16,127.1,127.1,221200000.0
2008-12-26 08:02:00,127.1,127.115,127.075,127.105,148000001.0
2008-12-26 08:03:00,127.12,127.135,127.055,127.115,240800001.0
2008-12-26 08:04:00,127.11,127.125,127.11,127.115,75200000.0
2008-12-26 08:05:00,127.13,127.165,127.125,127.14,410400001.0
2008-12-26 08:06:00,127.145,127.145,127.12,127.14,289400003.0
2008-12-26 08:07:00,127.135,127.14,127.13,127.135,108400000.0
2008-12-26 08:08:00,127.145,127.155,127.13,127.14,321800001.0
2008-12-26 08:09:00,127.14,127.19,127.095,127.19,154600000.0
2008-12-26 08:10:00,127.19,127.19,127.165,127.18,27200000.0
2008-12-26 08:11:00,127.14,127.16,127.11,127.155,123200000.0
2008-12-26 08:12:00,127.155,127.17,127.15,127.15,181600001.0
2008-12-26 08:13:00,127.15,127.15,127.15,127.15,22400000.0
2008-12-26 08:14:00,127.15,127.15,127.14,127.15,35200000.0
2008-12-26 08:15:00,127.15,127.155,127.15,127.155,52800000.0
2008-12-26 08:16:00,127.155,127.155,127.15,127.15,17600000.0
2008-12-26 08:17:00,127.15,127.15,127.1,127.1,142400000.0
2008-12-26 08:18:00,127.11,127.14,127.105,127.12,255600000.0
2008-12-26 08:19:00,127.115,127.14,127.115,127.13,125200002.0
2008-12-26 08:20:00,127.135,127.16,127.12,127.155,193600000.0
2008-12-26 08:21:00,127.165,127.18,127.14,127.155,59200000.0
2008-12-26 08:22:00,127.14,127.15,127.11,127.14,96800000.0
2008-12-26 08:23:00,127.135,127.155,127.115,127.155,212799999.0
2008-12-26 08:24:00,127.145,127.145,127.145,127.145,8000000.0
2008-12-26 08:25:00,127.14,127.16,127.14,127.15,72000000.0
2008-12-26 08:26:00,127.15,127.175,127.15,127.155,281200000.0
2008-12-26 08:27:00,127.155,127.175,127.135,127.165,172400001.0
2008-12-26 08:28:00,127.075,127.165,127.055,127.15,262699999.0
2008-12-26 08:29:00,127.145,127.17,127.12,127.15,290400000.0
2008-12-26 08:30:00,127.15,127.19,127.13,127.135,198399999.0
2008-12-26 08:31:00,127.15,127.15,127.13,127.13,91200000.0
2008-12-26 08:32:00,127.12,127.145,127.08,127.105,221000002.0
2008-12-26 08:33:00,127.11,127.14,127.105,127.13,72000000.0
2008-12-26 08:34:00,127.135,127.155,127.125,127.135,146400000.0
2008-12-26 08:35:00,127.15,127.17,127.14,127.17,340600002.0
2008-12-26 08:36:00,127.175,127.185,127.155,127.16,293000000.0
2008-12-26 08:37:00,127.16,127.17,127.135,127.16,171800000.0
2008-12-26 08:38:00,127.16,127.195,127.16,127.19,186800001.0
2008-12-26 08:39:00,127.18,127.185,127.165,127.17,219200001.0
2008-12-26 08:40:00,127.145,127.165,127.14,127.155,191600002.0
2008-12-26 08:41:00,127.155,127.16,127.145,127.145,40000000.0
2008-12-26 08:42:00,127.11,127.15,127.0,127.0,1102800000.0
2008-12-26 08:43:00,126.99,127.065,126.98,127.065,283000001.0
2008-12-26 08:44:00,127.08,127.105,127.02,127.025,184000000.0
2008-12-26 08:45:00,127.035,127.065,126.925,126.945,445800000.0
2008-12-26 08:46:00,126.945,127.01,126.89,126.995,561599998.0
2008-12-26 08:47:00,126.995,127.03,126.97,127.015,428800000.0
2008-12-26 08:48:00,127.01,127.02,126.985,126.995,96000000.0
2008-12-26 08:49:00,127.0,127.005,126.98,127.0,213400000.0
2008-12-26 08:51:00,127.0,127.02,126.99,127.01,264800001.0
2008-12-26 08:52:00,127.025,127.035,127.02,127.02,58200000.0
2008-12-26 08:53:00,127.03,127.07,127.02,127.07,104000000.0
2008-12-26 08:54:00,127.08,127.095,127.07,127.07,105600000.0
2008-12-26 08:55:00,127.085,127.125,127.06,127.075,406600000.0
2008-12-26 08:56:00,127.08,127.13,127.075,127.115,322000000.0
2008-12-26 08:57:00,127.13,127.13,127.095,127.105,260800003.0
2008-12-26 08:58:00,127.12,127.12,127.105,127.105,154200000.0
2008-12-26 08:59:00,127.12,127.125,127.115,127.12,96000000.0
2008-12-26 09:00:00,127.125,127.125,127.115,127.125,64000000.0
2008-12-26 09:01:00,127.12,127.12,127.11,127.115,136000000.0
2008-12-26 09:02:00,127.12,127.125,127.11,127.125,56000000.0
2008-12-26 09:03:00,127.13,127.14,127.13,127.14,96000000.0
2008-12-26 09:04:00,127.13,127.13,127.125,127.125,32000000.0
2008-12-26 09:05:00,127.125,127.13,127.12,127.125,88000000.0
2008-12-26 09:06:00,127.125,127.125,127.1,127.115,180800000.0
2008-12-26 09:07:00,127.125,127.14,127.115,127.115,91200001.0
2008-12-26 09:08:00,127.115,127.125,127.08,127.115,300800002.0
2008-12-26 09:09:00,127.12,127.145,127.09,127.12,352600005.0
2008-12-26 09:10:00,127.12,127.15,127.12,127.15,146800000.0
2008-12-26 09:11:00,127.145,127.145,127.1,127.145,66200000.0
2008-12-26 09:12:00,127.155,127.155,127.135,127.135,32000000.0
2008-12-26 09:13:00,127.13,127.185,127.12,127.16,234999998.0
2008-12-26 09:14:00,127.155,127.155,127.11,127.11,89600000.0
2008-12-26 09:15:00,127.14,127.15,127.11,127.14,65600000.0
2008-12-26 09:16:00,127.15,127.15,127.11,127.11,60400000.0
2008-12-26 09:17:00,127.12,127.15,127.11,127.15,30400000.0
2008-12-26 09:18:00,127.11,127.155,127.105,127.14,96000000.0
2008-12-26 09:19:00,127.14,127.15,127.11,127.15,19200000.0
2008-12-26 09:20:00,127.15,127.165,127.145,127.15,88200000.0
2008-12-26 09:21:00,127.165,127.17,127.145,127.155,249999999.0
2008-12-26 09:22:00,127.175,127.195,127.145,127.155,244400000.0
2008-12-26 09:23:00,127.145,127.16,127.145,127.15,97600000.0
2008-12-26 09:24:00,127.155,127.155,127.145,127.155,80000000.0
2008-12-26 09:25:00,127.155,127.16,127.145,127.15,60800000.0
2008-12-26 09:26:00,127.15,127.17,127.11,127.12,96000000.0
2008-12-26 09:27:00,127.105,127.105,127.05,127.07,122200000.0
2008-12-26 09:28:00,127.08,127.115,127.05,127.085,270400000.0
2008-12-26 09:29:00,127.095,127.125,127.065,127.125,145000000.0
2008-12-26 09:30:00,127.135,127.145,127.11,127.11,32200000.0
2008-12-26 09:31:00,127.11,127.13,127.11,127.13,34800000.0
2008-12-26 09:32:00,127.135,127.155,127.06,127.105,288600000.0
2008-12-26 09:33:00,127.115,127.16,127.105,127.155,109600000.0
2008-12-26 09:34:00,127.16,127.16,127.14,127.16,29200000.0
2008-12-26 09:35:00,127.15,127.155,127.14,127.155,32200000.0
2008-12-26 09:36:00,127.155,127.185,127.155,127.165,126400000.0
2008-12-26 09:37:00,127.17,127.17,127.14,127.145,76200000.0
2008-12-26 09:38:00,127.145,127.145,127.135,127.135,33200000.0
2008-12-26 09:39:00,127.14,127.14,127.135,127.14,35000000.0
2008-12-26 09:40:00,127.14,127.165,127.14,127.14,32200000.0
2008-12-26 09:41:00,127.15,127.2,127.15,127.19,226200000.0
2008-12-26 09:42:00,127.185,127.2,127.165,127.19,117400000.0
2008-12-26 09:43:00,127.195,127.205,127.155,127.195,144000000.0
2008-12-26 09:44:00,127.19,127.19,127.185,127.185,29400000.0
2008-12-26 09:45:00,127.185,127.185,127.175,127.175,16600000.0
2008-12-26 09:46:00,127.18,127.18,127.18,127.18,8000000.0
2008-12-26 09:47:00,127.18,127.18,127.17,127.18,71400000.0
2008-12-26 09:48:00,127.185,127.19,127.185,127.19,19200000.0
2008-12-26 09:49:00,127.2,127.21,127.2,127.21,15800000.0
2008-12-26 09:50:00,127.215,127.23,127.21,127.215,134800000.0
2008-12-26 09:51:00,127.22,127.225,127.21,127.21,84600000.0
2008-12-26 09:52:00,127.21,127.21,127.21,127.21,49400000.0
2008-12-26 09:53:00,127.21,127.215,127.21,127.21,193400000.0
2008-12-26 09:54:00,127.21,127.21,127.21,127.21,39600000.0
2008-12-26 09:55:00,127.21,127.21,127.21,127.21,35200000.0
2008-12-26 09:56:00,127.21,127.22,127.21,127.21,37800000.0
2008-12-26 09:57:00,127.21,127.225,127.21,127.215,165000000.0
2008-12-26 09:58:00,127.215,127.215,127.21,127.215,226199999.0
2008-12-26 09:59:00,127.22,127.25,127.22,127.24,152000001.0
2008-12-26 10:00:00,127.24,127.25,127.23,127.245,202800001.0
2008-12-26 10:01:00,127.24,127.245,127.225,127.225,27200000.0
2008-12-26 10:02:00,127.225,127.235,127.21,127.235,65000000.0
2008-12-26 10:03:00,127.22,127.22,127.22,127.22,8200000.0
2008-12-26 10:04:00,127.215,127.225,127.215,127.22,32800000.0
2008-12-26 10:05:00,127.22,127.22,127.18,127.18,178400000.0
2008-12-26 10:06:00,127.195,127.23,127.18,127.2,79200000.0
2008-12-26 10:07:00,127.2,127.2,127.14,127.17,165400000.0
2008-12-26 10:08:00,127.17,127.19,127.17,127.19,27200000.0
2008-12-26 10:09:00,127.205,127.21,127.195,127.21,82600000.0
2008-12-26 10:10:00,127.21,127.22,127.21,127.215,24400000.0
2008-12-26 10:12:00,127.215,127.22,127.21,127.21,7600000.0
2008-12-26 10:13:00,127.21,127.215,127.19,127.2,128600000.0
2008-12-26 10:14:00,127.2,127.2,127.195,127.2,56000000.0
2008-12-26 10:15:00,127.2,127.225,127.2,127.225,33600000.0
2008-12-26 10:16:00,127.2,127.23,127.185,127.215,108000000.0
2008-12-26 10:17:00,127.22,127.265,127.22,127.265,27100000.0
2008-12-26 10:18:00,127.275,127.315,127.275,127.305,143500000.0
2008-12-26 10:19:00,127.305,127.36,127.29,127.36,255200000.0
2008-12-26 10:20:00,127.36,127.365,127.19,127.215,770400000.0
2008-12-26 10:21:00,127.205,127.28,127.205,127.265,172400000.0
2008-12-26 10:22:00,127.265,127.275,127.26,127.26,48000000.0
2008-12-26 10:23:00,127.26,127.305,127.26,127.275,147200000.0
2008-12-26 10:24:00,127.27,127.28,127.215,127.255,177400000.0
2008-12-26 10:25:00,127.25,127.275,127.23,127.275,111800000.0
2008-12-26 10:26:00,127.275,127.305,127.275,127.295,105800000.0
2008-12-26 10:27:00,127.29,127.32,127.23,127.25,177600000.0
2008-12-26 10:28:00,127.26,127.28,127.255,127.255,17800000.0
2008-12-26 10:29:00,127.25,127.25,127.205,127.205,43000000.0
2008-12-26 10:30:00,127.225,127.225,127.205,127.21,191400001.0
2008-12-26 10:31:00,127.215,127.245,127.21,127.24,94200000.0
2008-12-26 10:32:00,127.24,127.24,127.16,127.185,382600000.0
2008-12-26 10:33:00,127.19,127.21,127.165,127.19,240000000.0
2008-12-26 10:34:00,127.19,127.19,127.17,127.17,34600000.0
2008-12-26 10:35:00,127.17,127.24,127.155,127.155,122200000.0
2008-12-26 10:36:00,127.18,127.255,127.175,127.175,97000000.0
2008-12-26 10:38:00,127.19,127.205,127.18,127.195,173200000.0
2008-12-26 10:39:00,127.195,127.2,127.195,127.2,6600000.0
2008-12-26 10:40:00,127.205,127.205,127.205,127.205,5400000.0
2008-12-26 10:41:00,127.215,127.225,127.21,127.225,19800000.0
2008-12-26 10:42:00,127.22,127.22,127.19,127.19,86000000.0
2008-12-26 10:43:00,127.195,127.215,127.19,127.2,123000000.0
2008-12-26 10:44:00,127.2,127.21,127.2,127.21,62000000.0
2008-12-26 10:45:00,127.21,127.21,127.17,127.17,89199999.0
2008-12-26 10:46:00,127.17,127.18,127.17,127.18,86999998.0
2008-12-26 10:47:00,127.18,127.18,127.18,127.18,28200000.0
2008-12-26 10:49:00,127.18,127.2,127.18,127.2,12000000.0
2008-12-26 10:50:00,127.195,127.205,127.165,127.17,131000000.0
2008-12-26 10:51:00,127.205,127.205,127.17,127.18,32600000.0
2008-12-26 10:52:00,127.18,127.2,127.175,127.19,113200000.0
2008-12-26 10:53:00,127.19,127.19,127.18,127.18,47400000.0
2008-12-26 10:54:00,127.18,127.205,127.18,127.2,21400000.0
2008-12-26 10:55:00,127.195,127.215,127.105,127.165,477000000.0
2008-12-26 10:56:00,127.18,127.2,127.065,127.2,266600001.0
2008-12-26 10:57:00,127.195,127.195,127.15,127.15,274000001.0
2008-12-26 10:58:00,127.15,127.17,127.14,127.17,175600000.0
2008-12-26 10:59:00,127.165,127.185,127.15,127.155,228400000.0
2008-12-26 11:00:00,127.155,127.17,127.11,127.15,578399998.0
2008-12-26 11:01:00,127.15,127.165,127.15,127.165,97200000.0
2008-12-26 11:02:00,127.17,127.17,127.15,127.17,83400000.0
2008-12-26 11:03:00,127.175,127.195,127.17,127.18,95000000.0
2008-12-26 11:04:00,127.185,127.225,127.175,127.215,304200001.0
2008-12-26 11:05:00,127.21,127.245,127.17,127.19,497599999.0
2008-12-26 11:06:00,127.185,127.255,127.185,127.255,180800000.0
2008-12-26 11:07:00,127.215,127.255,127.15,127.19,343400000.0
2008-12-26 11:08:00,127.205,127.23,127.155,127.21,174600000.0
2008-12-26 11:09:00,127.2,127.21,127.175,127.185,172000000.0
2008-12-26 11:10:00,127.2,127.21,127.18,127.19,87000000.0
2008-12-26 11:11:00,127.195,127.205,127.195,127.205,54400000.0
2008-12-26 11:12:00,127.21,127.22,127.205,127.22,57600000.0
2008-12-26 11:13:00,127.24,127.26,127.205,127.215,125200000.0
2008-12-26 11:15:00,127.21,127.21,127.21,127.21,42200001.0
2008-12-26 11:16:00,127.21,127.225,127.21,127.225,34399999.0
2008-12-26 11:17:00,127.225,127.23,127.22,127.23,23400000.0
2008-12-26 11:18:00,127.22,127.225,127.21,127.215,144000000.0
2008-12-26 11:19:00,127.215,127.22,127.215,127.215,42200000.0
2008-12-26 11:20:00,127.215,127.225,127.21,127.22,288000000.0
2008-12-26 11:21:00,127.22,127.22,127.21,127.215,112000000.0
2008-12-26 11:22:00,127.215,127.22,127.215,127.215,48000000.0
2008-12-26 11:23:00,127.215,127.215,127.175,127.2,82200000.0
2008-12-26 11:24:00,127.18,127.18,127.17,127.17,52400000.0
2008-12-26 11:26:00,127.17,127.185,127.17,127.17,92400000.0
2008-12-26 11:28:00,127.16,127.17,127.16,127.17,24000000.0
2008-12-26 11:29:00,127.17,127.17,127.165,127.165,16000000.0
2008-12-26 11:30:00,127.17,127.185,127.17,127.175,50200000.0
2008-12-26 11:31:00,127.175,127.2,127.175,127.18,79000000.0
2008-12-26 11:32:00,127.185,127.19,127.18,127.18,32000000.0
2008-12-26 11:34:00,127.18,127.18,127.145,127.165,84400000.0
2008-12-26 11:35:00,127.165,127.165,127.145,127.15,180799999.0
2008-12-26 11:36:00,127.15,127.15,127.13,127.135,158600003.0
2008-12-26 11:37:00,127.135,127.135,127.105,127.115,208400000.0
2008-12-26 11:38:00,127.115,127.115,127.09,127.1,246000001.0
2008-12-26 11:39:00,127.105,127.105,127.065,127.095,110600001.0
2008-12-26 11:40:00,126.98,127.11,126.98,127.105,58000000.0
2008-12-26 11:41:00,127.115,127.12,127.105,127.115,31600000.0
2008-12-26 11:42:00,127.125,127.17,127.1,127.1,150600000.0
2008-12-26 11:43:00,127.1,127.135,127.1,127.13,93200000.0
2008-12-26 11:44:00,127.135,127.14,127.12,127.12,88000000.0
2008-12-26 11:45:00,127.125,127.14,127.125,127.14,46000000.0
2008-12-26 11:46:00,127.14,127.17,127.135,127.15,52600000.0
2008-12-26 11:47:00,127.155,127.175,127.14,127.175,49000000.0
2008-12-26 11:48:00,127.185,127.185,127.175,127.175,18200000.0
2008-12-26 11:49:00,127.185,127.185,127.17,127.175,21000000.0
2008-12-26 11:50:00,127.17,127.175,127.17,127.175,11000000.0
2008-12-26 11:51:00,127.185,127.195,127.17,127.185,26200000.0
2008-12-26 11:52:00,127.185,127.195,127.175,127.175,17600000.0
2008-12-26 11:53:00,127.17,127.175,127.17,127.175,11600000.0
2008-12-26 11:54:00,127.175,127.175,127.165,127.165,9200000.0
2008-12-26 11:55:00,127.165,127.19,127.165,127.175,19400000.0
2008-12-26 11:57:00,127.19,127.195,127.175,127.18,30200000.0
2008-12-26 11:58:00,127.18,127.22,127.18,127.215,50400000.0
2008-12-26 11:59:00,127.23,127.24,127.225,127.235,58800000.0
2008-12-26 12:00:00,127.235,127.245,127.225,127.245,83200000.0
2008-12-26 12:01:00,127.225,127.225,127.15,127.15,26800000.0
2008-12-26 12:02:00,127.2,127.225,127.2,127.225,13200000.0
2008-12-26 12:03:00,127.225,127.245,127.18,127.21,139200000.0
2008-12-26 12:04:00,127.19,127.21,127.18,127.19,33600000.0
2008-12-26 12:05:00,127.21,127.21,127.21,127.21,33600000.0
2008-12-26 12:06:00,127.21,127.24,127.18,127.18,75400000.0
2008-12-26 12:07:00,127.21,127.23,127.21,127.23,137600000.0
2008-12-26 12:08:00,127.205,127.205,127.13,127.13,137600000.0
2008-12-26 12:09:00,127.135,127.14,127.08,127.14,153200000.0
2008-12-26 12:10:00,127.145,127.16,127.135,127.16,108400000.0
2008-12-26 12:11:00,127.165,127.165,127.155,127.155,24000000.0
2008-12-26 12:12:00,127.15,127.17,127.135,127.145,114400000.0
2008-12-26 12:13:00,127.15,127.15,127.15,127.15,8000000.0
2008-12-26 12:14:00,127.25,127.25,127.18,127.19,32000000.0
2008-12-26 12:15:00,127.165,127.195,127.165,127.195,32000000.0
2008-12-26 12:16:00,127.205,127.245,127.205,127.205,118600000.0
2008-12-26 12:17:00,127.205,127.235,127.205,127.235,55000000.0
2008-12-26 12:18:00,127.23,127.23,127.215,127.225,35000000.0
2008-12-26 12:19:00,127.225,127.235,127.21,127.23,68000000.0
2008-12-26 12:20:00,127.24,127.245,127.23,127.24,40000000.0
2008-12-26 12:21:00,127.235,127.235,127.23,127.23,16000000.0
2008-12-26 12:22:00,127.23,127.23,127.23,127.23,8000000.0
2008-12-26 12:23:00,127.23,127.235,127.23,127.235,16000000.0
2008-12-26 12:24:00,127.23,127.235,127.23,127.23,72000000.0
2008-12-26 12:25:00,127.235,127.235,127.23,127.235,42200000.0
2008-12-26 12:26:00,127.235,127.24,127.235,127.24,18200000.0
2008-12-26 12:27:00,127.24,127.24,127.225,127.235,82200000.0
2008-12-26 12:28:00,127.23,127.235,127.225,127.235,52400000.0
2008-12-26 12:29:00,127.235,127.235,127.23,127.23,16000000.0
2008-12-26 12:30:00,127.23,127.235,127.225,127.225,56000000.0
2008-12-26 12:31:00,127.23,127.235,127.23,127.23,24000000.0
2008-12-26 12:32:00,127.235,127.235,127.235,127.235,8000000.0
2008-12-26 12:33:00,127.23,127.235,127.23,127.235,56000000.0
2008-12-26 12:34:00,127.235,127.27,127.235,127.25,176000000.0
2008-12-26 12:35:00,127.255,127.255,127.245,127.245,32000000.0
2008-12-26 12:36:00,127.25,127.255,127.24,127.24,40000000.0
2008-12-26 12:37:00,127.24,127.245,127.24,127.245,16000000.0
2008-12-26 12:38:00,127.22,127.22,127.2,127.21,8000000.0
2008-12-26 12:39:00,127.24,127.24,127.24,127.24,8000000.0
2008-12-26 12:40:00,127.2,127.2,127.15,127.18,8000000.0
2008-12-26 12:41:00,127.245,127.245,127.245,127.245,8000000.0
2008-12-26 12:42:00,127.13,127.17,127.13,127.16,16000000.0
2008-12-26 12:43:00,127.25,127.25,127.245,127.245,16000000.0
2008-12-26 12:44:00,127.245,127.25,127.235,127.24,96000000.0
2008-12-26 12:45:00,127.24,127.245,127.23,127.24,108800000.0
2008-12-26 12:46:00,127.255,127.255,127.235,127.235,128000000.0
2008-12-26 12:47:00,127.24,127.24,127.24,127.24,8000000.0
2008-12-26 12:48:00,127.235,127.235,127.22,127.22,47000000.0
2008-12-26 12:49:00,127.225,127.235,127.205,127.205,128000000.0
2008-12-26 12:50:00,127.21,127.21,127.2,127.2,164800004.0
2008-12-26 12:51:00,127.21,127.21,127.185,127.185,129200002.0
2008-12-26 12:52:00,127.19,127.23,127.19,127.23,93000000.0
2008-12-26 12:53:00,127.23,127.23,127.18,127.21,217799999.0
2008-12-26 12:54:00,127.21,127.215,127.205,127.215,56000000.0
2008-12-26 12:55:00,127.215,127.215,127.19,127.19,99200000.0
2008-12-26 12:56:00,127.19,127.19,127.19,127.19,16000000.0
2008-12-26 12:57:00,127.19,127.21,127.19,127.21,28800000.0
2008-12-26 12:58:00,127.19,127.2,127.19,127.2,28800000.0
2008-12-26 12:59:00,127.19,127.19,127.19,127.19,51200000.0
2008-12-26 13:00:00,127.19,127.195,127.19,127.195,54400000.0
2008-12-26 13:01:00,127.205,127.205,127.19,127.195,128000000.0
2008-12-26 13:02:00,127.2,127.22,127.19,127.195,212200000.0
2008-12-26 13:03:00,127.2,127.245,127.2,127.245,46600000.0
2008-12-26 13:04:00,127.255,127.255,127.235,127.235,69800000.0
2008-12-26 13:05:00,127.235,127.24,127.235,127.24,44000000.0
2008-12-26 13:06:00,127.24,127.245,127.235,127.245,41000000.0
2008-12-26 13:07:00,127.245,127.27,127.245,127.27,60600000.0
2008-12-26 13:08:00,127.27,127.29,127.27,127.285,94800001.0
2008-12-26 13:09:00,127.28,127.28,127.275,127.275,98000000.0
2008-12-26 13:10:00,127.275,127.275,127.275,127.275,36600000.0
2008-12-26 13:11:00,127.275,127.28,127.275,127.275,66000000.0
2008-12-26 13:12:00,127.275,127.295,127.275,127.295,35200000.0
2008-12-26 13:13:00,127.295,127.31,127.295,127.31,56600000.0
2008-12-26 13:14:00,127.31,127.31,127.205,127.225,87400000.0
2008-12-26 13:15:00,127.225,127.265,127.19,127.255,107400000.0
2008-12-26 13:16:00,127.26,127.3,127.26,127.295,31400000.0
2008-12-26 13:17:00,127.295,127.295,127.295,127.295,17800000.0
2008-12-26 13:18:00,127.295,127.295,127.215,127.23,483900016.0
2008-12-26 13:19:00,127.23,127.265,127.225,127.23,367200012.0
2008-12-26 13:20:00,127.23,127.27,127.22,127.22,341400010.0
2008-12-26 13:21:00,127.23,127.24,127.22,127.23,1071400021.0
2008-12-26 13:22:00,127.235,127.275,127.23,127.27,284599996.0
2008-12-26 13:23:00,127.27,127.27,127.23,127.245,324600008.0
2008-12-26 13:24:00,127.245,127.25,127.22,127.22,472400014.0
2008-12-26 13:25:00,127.22,127.23,127.155,127.22,348600008.0
2008-12-26 13:26:00,127.23,127.23,127.145,127.145,361200008.0
2008-12-26 13:27:00,127.155,127.19,127.155,127.185,116800000.0
2008-12-26 13:28:00,127.2,127.205,127.2,127.205,8800000.0
2008-12-26 13:29:00,127.205,127.24,127.205,127.22,140400000.0
2008-12-26 13:30:00,127.215,127.235,127.205,127.23,196400000.0
2008-12-26 13:31:00,127.22,127.23,127.22,127.23,24000000.0
2008-12-26 13:32:00,127.23,127.24,127.23,127.24,18200000.0
2008-12-26 13:33:00,127.23,127.235,127.23,127.235,18200000.0
2008-12-26 13:34:00,127.235,127.3,127.235,127.28,124400000.0
2008-12-26 13:35:00,127.275,127.315,127.25,127.26,153200000.0
2008-12-26 13:36:00,127.27,127.28,127.265,127.28,48000000.0
2008-12-26 13:37:00,127.28,127.28,127.275,127.275,16000000.0
2008-12-26 13:38:00,127.275,127.275,127.25,127.25,93800000.0
2008-12-26 13:39:00,127.25,127.25,127.21,127.23,136000000.0
2008-12-26 13:40:00,127.23,127.235,127.185,127.215,142400000.0
2008-12-26 13:41:00,127.215,127.215,127.17,127.195,132800000.0
2008-12-26 13:42:00,127.185,127.205,127.18,127.205,72000000.0
2008-12-26 13:43:00,127.21,127.21,127.2,127.205,24000000.0
2008-12-26 13:44:00,127.195,127.22,127.195,127.22,56000000.0
2008-12-26 13:45:00,127.215,127.215,127.2,127.2,24000000.0
2008-12-26 13:46:00,127.205,127.215,127.2,127.2,56000000.0
2008-12-26 13:47:00,127.21,127.24,127.2,127.24,145200001.0
2008-12-26 13:48:00,127.255,127.26,127.225,127.23,82000000.0
2008-12-26 13:49:00,127.23,127.24,127.22,127.235,144400000.0
2008-12-26 13:50:00,127.24,127.24,127.235,127.24,24000000.0
2008-12-26 13:51:00,127.23,127.23,127.23,127.23,2200000.0
2008-12-26 13:52:00,127.23,127.23,127.22,127.225,53000000.0
2008-12-26 13:53:00,127.23,127.23,127.23,127.23,2200000.0
2008-12-26 13:54:00,127.23,127.235,127.22,127.225,69000000.0
2008-12-26 13:55:00,127.22,127.225,127.22,127.22,54600000.0
2008-12-26 13:56:00,127.22,127.23,127.22,127.23,105400000.0
2008-12-26 13:57:00,127.23,127.23,127.23,127.23,24800000.0
2008-12-26 13:58:00,127.235,127.245,127.23,127.245,42200000.0
2008-12-26 13:59:00,127.245,127.285,127.245,127.265,88000000.0
2008-12-26 14:00:00,127.26,127.26,127.24,127.25,116800000.0
2008-12-26 14:01:00,127.265,127.265,127.24,127.255,74200000.0
2008-12-26 14:02:00,127.255,127.26,127.25,127.26,72000000.0
2008-12-26 14:03:00,127.26,127.275,127.26,127.275,56000000.0
2008-12-26 14:04:00,127.27,127.27,127.27,127.27,16000000.0
2008-12-26 14:05:00,127.27,127.27,127.27,127.27,8000000.0
2008-12-26 14:06:00,127.27,127.27,127.27,127.27,8000000.0
2008-12-26 14:07:00,127.27,127.305,127.255,127.305,147799999.0
2008-12-26 14:08:00,127.3,127.305,127.28,127.28,128000000.0
2008-12-26 14:09:00,127.28,127.28,127.265,127.275,56000000.0
2008-12-26 14:10:00,127.275,127.275,127.27,127.27,32000000.0
2008-12-26 14:11:00,127.27,127.27,127.25,127.25,98200000.0
2008-12-26 14:12:00,127.25,127.255,127.25,127.255,16000000.0
2008-12-26 14:13:00,127.26,127.265,127.26,127.265,40000000.0
2008-12-26 14:14:00,127.265,127.265,127.255,127.26,67400000.0
2008-12-26 14:15:00,127.265,127.27,127.255,127.27,108400000.0
2008-12-26 14:16:00,127.27,127.285,127.27,127.28,160000000.0
2008-12-26 14:17:00,127.28,127.285,127.255,127.275,288000000.0
2008-12-26 14:18:00,127.27,127.275,127.265,127.265,40000000.0
2008-12-26 14:19:00,127.265,127.265,127.255,127.255,16000000.0
2008-12-26 14:20:00,127.255,127.325,127.255,127.28,240400000.0
2008-12-26 14:21:00,127.28,127.285,127.28,127.28,96000000.0
2008-12-26 14:22:00,127.28,127.28,127.24,127.275,262800000.0
2008-12-26 14:23:00,127.265,127.28,127.265,127.28,115200000.0
2008-12-26 14:24:00,127.28,127.295,127.255,127.255,120000000.0
2008-12-26 14:25:00,127.27,127.31,127.265,127.305,116800000.0
2008-12-26 14:26:00,127.305,127.31,127.285,127.29,179200000.0
2008-12-26 14:27:00,127.29,127.3,127.285,127.285,41000000.0
2008-12-26 14:28:00,127.285,127.285,127.285,127.285,14000000.0
2008-12-26 14:29:00,127.285,127.29,127.285,127.29,12000000.0
2008-12-26 14:30:00,127.29,127.29,127.21,127.27,200000000.0
2008-12-26 14:31:00,127.265,127.275,127.26,127.275,96000000.0
2008-12-26 14:32:00,127.4,127.41,127.4,127.4,16000000.0
2008-12-26 14:33:00,127.265,127.275,127.265,127.275,16000000.0
2008-12-26 14:34:00,127.26,127.26,127.23,127.235,104000000.0
2008-12-26 14:35:00,127.24,127.265,127.22,127.225,124800000.0
2008-12-26 14:36:00,127.23,127.235,127.23,127.23,119200000.0
2008-12-26 14:37:00,127.23,127.235,127.23,127.23,162000000.0
2008-12-26 14:38:00,127.23,127.23,127.23,127.23,15200000.0
2008-12-26 14:39:00,127.23,127.23,127.17,127.23,47400000.0
2008-12-26 14:40:00,127.19,127.23,127.19,127.23,18200000.0
2008-12-26 14:41:00,127.23,127.255,127.23,127.235,190600000.0
2008-12-26 14:42:00,127.235,127.265,127.235,127.26,232800000.0
2008-12-26 14:43:00,127.275,127.3,127.275,127.3,39200000.0
2008-12-26 14:44:00,127.3,127.3,127.3,127.3,17000000.0
2008-12-26 14:45:00,127.3,127.3,127.3,127.3,12000000.0
2008-12-26 14:46:00,127.3,127.3,127.3,127.3,1000000.0
2008-12-26 14:47:00,127.285,127.3,127.285,127.3,13800000.0
2008-12-26 14:48:00,127.45,127.46,127.45,127.46,1000000.0
2008-12-26 14:49:00,127.3,127.3,127.3,127.3,1000000.0
2008-12-26 14:50:00,127.48,127.48,127.46,127.48,4000000.0
2008-12-26 14:51:00,127.3,127.3,127.3,127.3,4000000.0
2008-12-26 14:52:00,127.275,127.3,127.245,127.26,61200000.0
2008-12-26 14:53:00,127.26,127.275,127.26,127.275,26200000.0
2008-12-26 14:54:00,127.275,127.3,127.26,127.295,107200000.0
2008-12-26 14:55:00,127.295,127.3,127.285,127.295,104000000.0
2008-12-26 14:56:00,127.28,127.28,127.26,127.26,62400000.0
2008-12-26 14:57:00,127.26,127.27,127.26,127.27,153800000.0
2008-12-26 14:58:00,127.27,127.27,127.265,127.27,27600000.0
2008-12-26 14:59:00,127.275,127.31,127.275,127.305,171800000.0
2008-12-26 15:00:00,127.305,127.31,127.305,127.305,58600000.0
2008-12-26 15:01:00,127.305,127.305,127.305,127.305,20600000.0
2008-12-26 15:02:00,127.305,127.32,127.305,127.32,62600000.0
2008-12-26 15:03:00,127.32,127.32,127.32,127.32,9000000.0
2008-12-26 15:04:00,127.32,127.32,127.32,127.32,8000000.0
2008-12-26 15:05:00,127.32,127.32,127.315,127.315,7000000.0
2008-12-26 15:06:00,127.315,127.32,127.315,127.315,44000000.0
2008-12-26 15:07:00,127.315,127.315,127.315,127.315,12000000.0
2008-12-26 15:08:00,127.315,127.315,127.315,127.315,4000000.0
2008-12-26 15:09:00,127.315,127.315,127.315,127.315,24000000.0
2008-12-26 15:10:00,127.315,127.315,127.315,127.315,20400000.0
2008-12-26 15:11:00,127.315,127.315,127.315,127.315,4800000.0
2008-12-26 15:12:00,127.255,127.315,127.255,127.315,25000000.0
2008-12-26 15:13:00,127.315,127.325,127.315,127.325,26600000.0
2008-12-26 15:14:00,127.325,127.325,127.325,127.325,16200000.0
2008-12-26 15:15:00,127.325,127.33,127.325,127.33,12800000.0
2008-12-26 15:16:00,127.33,127.33,127.33,127.33,86400000.0
2008-12-26 15:17:00,127.33,127.34,127.33,127.34,62600000.0
2008-12-26 15:18:00,127.34,127.375,127.34,127.375,56200000.0
2008-12-26 15:19:00,127.375,127.385,127.375,127.375,28400000.0
2008-12-26 15:20:00,127.375,127.45,127.375,127.45,104200000.0
2008-12-26 15:21:00,127.45,127.45,127.41,127.425,74600000.0
2008-12-26 15:22:00,127.425,127.425,127.425,127.425,9000000.0
2008-12-26 15:23:00,127.425,127.43,127.425,127.43,16000000.0
2008-12-26 15:24:00,127.43,127.44,127.395,127.41,60600000.0
2008-12-26 15:25:00,127.405,127.405,127.405,127.405,110800000.0
2008-12-26 15:26:00,127.405,127.405,127.405,127.405,87000000.0
2008-12-26 15:27:00,127.405,127.41,127.405,127.41,93000000.0
2008-12-26 15:28:00,127.41,127.42,127.41,127.42,39400000.0
2008-12-26 15:29:00,127.42,127.435,127.38,127.4,177600000.0
2008-12-26 15:30:00,127.4,127.4,127.4,127.4,49800000.0
2008-12-26 15:31:00,127.4,127.44,127.4,127.44,90800000.0
2008-12-26 15:32:00,127.44,127.46,127.44,127.45,55800000.0
2008-12-26 15:33:00,127.455,127.455,127.455,127.455,41200000.0
2008-12-26 15:34:00,127.455,127.455,127.405,127.42,99400000.0
2008-12-26 15:35:00,127.42,127.43,127.42,127.43,30000000.0
2008-12-26 15:36:00,127.43,127.48,127.43,127.48,91400000.0
2008-12-26 15:37:00,127.48,127.545,127.48,127.545,190600000.0
2008-12-26 15:38:00,127.545,127.545,127.545,127.545,54200000.0
2008-12-26 15:39:00,127.545,127.545,127.47,127.545,44000000.0
2008-12-26 15:40:00,127.545,127.545,127.435,127.45,193999999.0
2008-12-26 15:41:00,127.45,127.465,127.415,127.455,406800002.0
2008-12-26 15:42:00,127.445,127.47,127.425,127.45,239000000.0
2008-12-26 15:43:00,127.455,127.465,127.435,127.44,237400001.0
2008-12-26 15:44:00,127.44,127.44,127.425,127.43,203400000.0
2008-12-26 15:45:00,127.415,127.475,127.415,127.475,439600002.0
2008-12-26 15:46:00,127.48,127.49,127.46,127.47,201600001.0
2008-12-26 15:47:00,127.47,127.495,127.47,127.485,117200001.0
2008-12-26 15:48:00,127.49,127.49,127.49,127.49,39000000.0
2008-12-26 15:49:00,127.48,127.5,127.48,127.5,109000000.0
2008-12-26 15:50:00,127.5,127.51,127.49,127.51,393600001.0
2008-12-26 15:51:00,127.51,127.53,127.505,127.53,89200001.0
2008-12-26 15:52:00,127.53,127.535,127.525,127.53,92400000.0
2008-12-26 15:53:00,127.53,127.54,127.525,127.525,52000000.0
2008-12-26 15:54:00,127.53,127.55,127.53,127.55,73400000.0
2008-12-26 15:55:00,127.55,127.595,127.47,127.56,582300000.0
2008-12-26 15:56:00,127.56,127.585,127.495,127.55,699599998.0
2008-12-26 15:57:00,127.55,127.655,127.545,127.625,520399999.0
2008-12-26 15:58:00,127.585,127.635,127.58,127.62,382200001.0
2008-12-26 15:59:00,127.62,127.62,127.58,127.595,166000000.0
2008-12-26 16:00:00,127.605,127.605,127.57,127.59,130200000.0
2008-12-26 16:01:00,127.59,127.59,127.505,127.535,96000000.0
2008-12-26 16:02:00,127.535,127.56,127.505,127.515,595200001.0
2008-12-26 16:03:00,127.52,127.54,127.52,127.54,86600000.0
2008-12-26 16:04:00,127.54,127.54,127.46,127.48,124600000.0
2008-12-26 16:05:00,127.48,127.53,127.48,127.53,159400001.0
2008-12-26 16:06:00,127.53,127.565,127.53,127.565,104400000.0
2008-12-26 16:07:00,127.565,127.565,127.565,127.565,26000000.0
2008-12-26 16:08:00,127.565,127.575,127.565,127.575,55600000.0
2008-12-26 16:09:00,127.575,127.575,127.56,127.575,26600000.0
2008-12-26 16:10:00,127.575,127.575,127.49,127.505,94799999.0
2008-12-26 16:11:00,127.575,127.575,127.505,127.525,257200001.0
2008-12-26 16:12:00,127.53,127.53,127.53,127.53,17400000.0
2008-12-26 16:13:00,127.535,127.545,127.525,127.535,47600000.0
2008-12-26 16:14:00,127.535,127.55,127.49,127.51,66400000.0
2008-12-26 16:15:00,127.51,127.54,127.51,127.54,60000000.0
2008-12-26 16:16:00,127.53,127.535,127.515,127.515,11200000.0
2008-12-26 16:17:00,127.52,127.52,127.44,127.465,382000001.0
2008-12-26 16:18:00,127.46,127.505,127.46,127.505,236200000.0
2008-12-26 16:19:00,127.51,127.51,127.405,127.445,518600003.0
2008-12-26 16:20:00,127.455,127.49,127.41,127.48,355000001.0
2008-12-26 16:21:00,127.48,127.48,127.41,127.42,167000000.0
2008-12-26 16:22:00,127.42,127.42,127.305,127.355,315000000.0
2008-12-26 16:23:00,127.355,127.355,127.355,127.355,123000002.0
2008-12-26 16:24:00,127.355,127.355,127.295,127.295,463600000.0
2008-12-26 16:25:00,127.295,127.325,127.27,127.32,483400001.0
2008-12-26 16:26:00,127.315,127.32,127.295,127.295,182000000.0
2008-12-26 16:27:00,127.295,127.295,127.265,127.275,201000000.0
2008-12-26 16:28:00,127.285,127.295,127.275,127.285,207800000.0
2008-12-26 16:29:00,127.285,127.285,127.25,127.25,189000000.0
2008-12-26 16:30:00,127.255,127.255,127.165,127.165,359000000.0
2008-12-26 16:31:00,127.165,127.315,127.165,127.31,391200000.0
2008-12-26 16:32:00,127.31,127.31,127.26,127.275,332599999.0
2008-12-26 16:33:00,127.28,127.28,127.25,127.275,329800000.0
2008-12-26 16:34:00,127.275,127.28,127.265,127.27,152400000.0
2008-12-26 16:35:00,127.27,127.29,127.265,127.28,238400000.0
2008-12-26 16:36:00,127.28,127.315,127.275,127.315,19600000.0
2008-12-26 16:37:00,127.315,127.315,127.24,127.29,48200000.0
2008-12-26 16:38:00,127.305,127.305,127.295,127.295,19000000.0
2008-12-26 16:39:00,127.295,127.295,127.115,127.145,447800000.0
2008-12-26 16:40:00,127.14,127.175,127.095,127.175,542800000.0
2008-12-26 16:41:00,127.18,127.27,127.18,127.205,221600000.0
2008-12-26 16:42:00,127.21,127.29,127.2,127.22,319200000.0
2008-12-26 16:43:00,127.22,127.26,127.22,127.245,139800000.0
2008-12-26 16:44:00,127.26,127.28,127.25,127.25,81800000.0
2008-12-26 16:45:00,127.24,127.255,127.23,127.235,140800001.0
2008-12-26 16:46:00,127.24,127.255,127.24,127.245,116599999.0
2008-12-26 16:47:00,127.25,127.26,127.245,127.25,66600000.0
2008-12-26 16:48:00,127.26,127.26,127.225,127.23,177600000.0
2008-12-26 16:49:00,127.23,127.24,127.23,127.235,251800004.0
2008-12-26 16:50:00,127.245,127.3,127.245,127.285,259200000.0
2008-12-26 16:51:00,127.285,127.29,127.255,127.29,183400000.0
2008-12-26 16:52:00,127.29,127.295,127.28,127.29,118000000.0
2008-12-26 16:53:00,127.29,127.29,127.275,127.29,67600000.0
2008-12-26 16:54:00,127.29,127.31,127.29,127.3,51000000.0
2008-12-26 16:55:00,127.305,127.305,127.285,127.29,22400000.0
2008-12-26 16:56:00,127.29,127.315,127.29,127.315,21600000.0
2008-12-26 16:57:00,127.315,127.315,127.285,127.305,10000000.0
2008-12-26 16:58:00,127.305,127.305,127.305,127.305,10000000.0
2008-12-26 16:59:00,127.305,127.305,127.25,127.295,17000000.0
2008-12-26 17:00:00,127.295,127.295,127.215,127.23,121800000.0
2008-12-26 17:01:00,127.235,127.26,127.235,127.245,115400000.0
2008-12-26 17:02:00,127.24,127.245,127.225,127.235,32000000.0
2008-12-26 17:03:00,127.235,127.25,127.225,127.23,123000000.0
2008-12-26 17:04:00,127.23,127.24,127.2,127.235,359400000.0
2008-12-26 17:05:00,127.235,127.27,127.23,127.24,248200000.0
2008-12-26 17:06:00,127.24,127.245,127.23,127.235,145600000.0
2008-12-26 17:07:00,127.235,127.26,127.23,127.235,323000000.0
2008-12-26 17:08:00,127.235,127.255,127.225,127.255,187200000.0
2008-12-26 17:09:00,127.265,127.275,127.265,127.275,3800000.0
2008-12-26 17:10:00,127.265,127.29,127.255,127.28,210000000.0
2008-12-26 17:11:00,127.26,127.3,127.25,127.29,513599999.0
2008-12-26 17:12:00,127.29,127.3,127.27,127.29,192400000.0
2008-12-26 17:13:00,127.29,127.33,127.29,127.325,356000001.0
2008-12-26 17:14:00,127.35,127.38,127.33,127.335,164400000.0
2008-12-26 17:15:00,127.335,127.345,127.305,127.345,512800000.0
2008-12-26 17:16:00,127.345,127.36,127.32,127.345,308800000.0
2008-12-26 17:17:00,127.35,127.36,127.34,127.345,122600000.0
2008-12-26 17:18:00,127.34,127.365,127.34,127.365,164400000.0
2008-12-26 17:19:00,127.37,127.435,127.37,127.42,401800000.0
2008-12-26 17:20:00,127.42,127.425,127.38,127.405,563800000.0
2008-12-26 17:21:00,127.405,127.405,127.37,127.4,245800000.0
2008-12-26 17:22:00,127.4,127.4,127.38,127.395,187800000.0
2008-12-26 17:23:00,127.395,127.425,127.385,127.41,292600000.0
2008-12-26 17:24:00,127.4,127.4,127.375,127.39,69200000.0
2008-12-26 17:25:00,127.39,127.39,127.365,127.375,396000000.0
2008-12-26 17:26:00,127.375,127.375,127.355,127.365,292600000.0
2008-12-26 17:27:00,127.37,127.38,127.36,127.37,150000000.0
2008-12-26 17:28:00,127.37,127.375,127.33,127.35,136000000.0
2008-12-26 17:29:00,127.345,127.345,127.34,127.345,116000000.0
2008-12-26 17:30:00,127.35,127.35,127.335,127.34,268199999.0
2008-12-26 17:31:00,127.345,127.375,127.325,127.35,268800000.0
2008-12-26 17:32:00,127.35,127.37,127.27,127.27,281800000.0
2008-12-26 17:33:00,127.28,127.32,127.28,127.32,230400000.0
2008-12-26 17:34:00,127.315,127.33,127.3,127.3,230400000.0
2008-12-26 17:35:00,127.3,127.305,127.29,127.3,187600000.0
2008-12-26 17:36:00,127.3,127.315,127.3,127.305,111600000.0
2008-12-26 17:37:00,127.305,127.305,127.305,127.305,6400000.0
2008-12-26 17:38:00,127.305,127.325,127.305,127.315,64000000.0
2008-12-26 17:39:00,127.315,127.315,127.295,127.295,40800000.0
2008-12-26 17:40:00,127.29,127.29,127.22,127.22,157200000.0
2008-12-26 17:41:00,127.22,127.26,127.215,127.26,221600000.0
2008-12-26 17:42:00,127.275,127.29,127.26,127.285,59200000.0
2008-12-26 17:43:00,127.29,127.325,127.29,127.315,44400000.0
2008-12-26 17:44:00,127.315,127.36,127.315,127.36,47200000.0
2008-12-26 17:45:00,127.36,127.4,127.36,127.4,70800000.0
2008-12-26 17:46:00,127.4,127.42,127.345,127.345,154200000.0
2008-12-26 17:47:00,127.355,127.37,127.32,127.33,198600000.0
2008-12-26 17:48:00,127.33,127.34,127.32,127.32,68800000.0
2008-12-26 17:49:00,127.325,127.36,127.325,127.345,185000000.0
2008-12-26 17:50:00,127.35,127.36,127.315,127.315,115600000.0
2008-12-26 17:51:00,127.315,127.325,127.305,127.305,65000000.0
2008-12-26 17:52:00,127.305,127.305,127.26,127.28,416400000.0
2008-12-26 17:53:00,127.28,127.315,127.28,127.315,186199998.0
2008-12-26 17:54:00,127.315,127.33,127.315,127.325,72800000.0
2008-12-26 17:55:00,127.335,127.34,127.315,127.325,261400000.0
2008-12-26 17:56:00,127.325,127.35,127.315,127.325,331000000.0
2008-12-26 17:57:00,127.325,127.37,127.315,127.355,233000000.0
2008-12-26 17:58:00,127.355,127.375,127.355,127.375,12800000.0
2008-12-26 17:59:00,127.365,127.415,127.365,127.415,151600000.0
2008-12-26 18:00:00,127.415,127.425,127.38,127.425,109400000.0
2008-12-26 18:01:00,127.425,127.425,127.36,127.365,99400000.0
2008-12-26 18:02:00,127.365,127.375,127.365,127.37,202000000.0
2008-12-26 18:03:00,127.37,127.39,127.37,127.39,51400000.0
2008-12-26 18:04:00,127.39,127.43,127.385,127.405,210200000.0
2008-12-26 18:05:00,127.405,127.42,127.4,127.42,59000000.0
2008-12-26 18:06:00,127.42,127.42,127.36,127.36,82200000.0
2008-12-26 18:07:00,127.36,127.37,127.36,127.36,47800000.0
2008-12-26 18:08:00,127.365,127.37,127.36,127.36,158000000.0
2008-12-26 18:09:00,127.36,127.39,127.34,127.38,142800000.0
2008-12-26 18:10:00,127.37,127.38,127.36,127.37,92800000.0
2008-12-26 18:11:00,127.37,127.375,127.345,127.35,155600000.0
2008-12-26 18:12:00,127.36,127.42,127.36,127.4,174400000.0
2008-12-26 18:13:00,127.4,127.47,127.4,127.43,326800000.0
2008-12-26 18:14:00,127.405,127.405,127.385,127.395,111800000.0
2008-12-26 18:15:00,127.4,127.445,127.39,127.44,93000000.0
2008-12-26 18:16:00,127.435,127.45,127.435,127.45,54400000.0
2008-12-26 18:17:00,127.445,127.45,127.44,127.44,89000000.0
2008-12-26 18:18:00,127.44,127.45,127.41,127.44,102800000.0
2008-12-26 18:19:00,127.44,127.44,127.42,127.42,75400000.0
2008-12-26 18:20:00,127.435,127.45,127.425,127.445,526400000.0
2008-12-26 18:21:00,127.445,127.455,127.415,127.42,274200000.0
2008-12-26 18:22:00,127.43,127.445,127.42,127.44,178800000.0
2008-12-26 18:23:00,127.44,127.44,127.415,127.42,70000000.0
2008-12-26 18:24:00,127.42,127.425,127.415,127.415,308000000.0
2008-12-26 18:25:00,127.415,127.435,127.4,127.43,300600001.0
2008-12-26 18:26:00,127.43,127.44,127.4,127.4,272000000.0
2008-12-26 18:27:00,127.4,127.44,127.39,127.41,193200000.0
2008-12-26 18:28:00,127.41,127.41,127.37,127.41,121600000.0
2008-12-26 18:29:00,127.415,127.42,127.415,127.415,39400000.0
2008-12-26 18:30:00,127.415,127.415,127.39,127.39,98600000.0
2008-12-26 18:31:00,127.39,127.405,127.39,127.395,77800002.0
2008-12-26 18:32:00,127.395,127.41,127.385,127.395,69600000.0
2008-12-26 18:33:00,127.4,127.41,127.39,127.41,63000002.0
2008-12-26 18:34:00,127.4,127.41,127.37,127.395,97400000.0
2008-12-26 18:35:00,127.39,127.39,127.335,127.35,229200000.0
2008-12-26 18:36:00,127.35,127.35,127.325,127.335,147200000.0
2008-12-26 18:37:00,127.335,127.36,127.33,127.36,329000000.0
2008-12-26 18:38:00,127.36,127.36,127.33,127.345,94400000.0
2008-12-26 18:39:00,127.34,127.35,127.34,127.34,61200000.0
2008-12-26 18:40:00,127.34,127.34,127.33,127.335,52600000.0
2008-12-26 18:41:00,127.335,127.335,127.335,127.335,29000000.0
2008-12-26 18:42:00,127.335,127.35,127.335,127.35,14600000.0
2008-12-26 18:43:00,127.34,127.345,127.34,127.345,4800000.0
2008-12-26 18:44:00,127.345,127.345,127.335,127.335,48800000.0
2008-12-26 18:45:00,127.33,127.34,127.33,127.33,91600002.0
2008-12-26 18:46:00,127.33,127.33,127.33,127.33,24200000.0
2008-12-26 18:47:00,127.33,127.33,127.33,127.33,27800000.0
2008-12-26 18:48:00,127.33,127.345,127.33,127.33,109000000.0
2008-12-26 18:49:00,127.33,127.39,127.33,127.39,141200000.0
2008-12-26 18:50:00,127.39,127.425,127.365,127.38,297800000.0
2008-12-26 18:51:00,127.38,127.415,127.38,127.41,158600000.0
2008-12-26 18:52:00,127.41,127.415,127.375,127.395,274800000.0
2008-12-26 18:53:00,127.395,127.41,127.395,127.405,82400000.0
2008-12-26 18:54:00,127.395,127.4,127.39,127.4,37400000.0
2008-12-26 18:55:00,127.415,127.415,127.405,127.405,26000000.0
2008-12-26 18:56:00,127.405,127.405,127.395,127.395,42800000.0
2008-12-26 18:57:00,127.4,127.425,127.4,127.425,112200000.0
2008-12-26 18:58:00,127.415,127.43,127.41,127.42,136600000.0
2008-12-26 18:59:00,127.43,127.455,127.415,127.445,236000000.0
2008-12-26 19:00:00,127.455,127.53,127.44,127.53,226400002.0
2008-12-26 19:01:00,127.53,127.545,127.52,127.54,207600000.0
2008-12-26 19:02:00,127.54,127.54,127.53,127.535,98400000.0
2008-12-26 19:03:00,127.54,127.54,127.49,127.53,140800001.0
2008-12-26 19:04:00,127.53,127.58,127.53,127.565,114200000.0
2008-12-26 19:05:00,127.565,127.59,127.535,127.575,52600000.0
2008-12-26 19:06:00,127.58,127.625,127.56,127.625,172400000.0
2008-12-26 19:07:00,127.625,127.645,127.62,127.625,134000000.0
2008-12-26 19:08:00,127.625,127.635,127.615,127.62,48000000.0
2008-12-26 19:09:00,127.62,127.645,127.6,127.645,92200000.0
2008-12-26 19:10:00,127.65,127.65,127.59,127.615,214000000.0
2008-12-26 19:11:00,127.615,127.635,127.58,127.635,138600000.0
2008-12-26 19:12:00,127.65,127.67,127.65,127.66,34200000.0
2008-12-26 19:13:00,127.66,127.67,127.645,127.67,33400000.0
2008-12-26 19:14:00,127.67,127.675,127.66,127.66,33600000.0
2008-12-26 19:15:00,127.66,127.66,127.64,127.645,65200000.0
2008-12-26 19:16:00,127.64,127.65,127.64,127.65,97000000.0
2008-12-26 19:17:00,127.65,127.65,127.605,127.605,94800000.0
2008-12-26 19:18:00,127.605,127.61,127.585,127.6,117600000.0
2008-12-26 19:19:00,127.595,127.595,127.56,127.57,262000001.0
2008-12-26 19:20:00,127.565,127.61,127.56,127.61,267600000.0
2008-12-26 19:21:00,127.61,127.62,127.61,127.61,53000000.0
2008-12-26 19:22:00,127.62,127.62,127.615,127.615,57000000.0
2008-12-26 19:23:00,127.615,127.615,127.61,127.615,48600000.0
2008-12-26 19:24:00,127.625,127.645,127.625,127.63,23400000.0
2008-12-26 19:25:00,127.635,127.635,127.635,127.635,3800000.0
2008-12-26 19:26:00,127.635,127.64,127.59,127.595,65200000.0
2008-12-26 19:27:00,127.59,127.59,127.545,127.57,483399998.0
2008-12-26 19:28:00,127.57,127.575,127.545,127.56,264600000.0
2008-12-26 19:29:00,127.565,127.565,127.545,127.555,198200001.0
2008-12-26 19:30:00,127.54,127.54,127.54,127.54,40400000.0
2008-12-26 19:31:00,127.54,127.54,127.54,127.54,13000000.0
2008-12-26 19:32:00,127.63,127.63,127.6,127.62,184400000.0
2008-12-26 19:33:00,127.53,127.56,127.53,127.555,184400000.0
2008-12-26 19:34:00,127.555,127.56,127.55,127.555,49000000.0
2008-12-26 19:35:00,127.555,127.555,127.55,127.55,14600000.0
2008-12-26 19:36:00,127.6,127.62,127.6,127.61,58400000.0
2008-12-26 19:37:00,127.565,127.57,127.56,127.56,58400000.0
2008-12-26 19:38:00,127.57,127.585,127.57,127.585,37400000.0
2008-12-26 19:39:00,127.59,127.595,127.59,127.59,83000000.0
2008-12-26 19:40:00,127.59,127.59,127.525,127.545,110199999.0
2008-12-26 19:41:00,127.55,127.58,127.55,127.57,142600000.0
2008-12-26 19:42:00,127.57,127.585,127.57,127.585,42200000.0
2008-12-26 19:43:00,127.59,127.605,127.56,127.56,157800000.0
2008-12-26 19:44:00,127.56,127.56,127.56,127.56,61800000.0
2008-12-26 19:45:00,127.57,127.57,127.56,127.56,38200000.0
2008-12-26 19:46:00,127.56,127.56,127.56,127.56,16400000.0
2008-12-26 19:47:00,127.565,127.605,127.565,127.6,223600001.0
2008-12-26 19:48:00,127.605,127.605,127.59,127.59,86600000.0
2008-12-26 19:49:00,127.59,127.595,127.59,127.595,13000000.0
2008-12-26 19:50:00,127.59,127.63,127.585,127.63,128200000.0
2008-12-26 19:51:00,127.635,127.64,127.63,127.635,109200000.0
2008-12-26 19:52:00,127.635,127.65,127.635,127.64,74400000.0
2008-12-26 19:53:00,127.64,127.65,127.635,127.64,130600000.0
2008-12-26 19:54:00,127.64,127.64,127.635,127.635,32800000.0
2008-12-26 19:55:00,127.63,127.63,127.62,127.62,92600000.0
2008-12-26 19:56:00,127.625,127.64,127.62,127.63,134400000.0
2008-12-26 19:57:00,127.645,127.645,127.635,127.64,94600000.0
2008-12-26 19:58:00,127.64,127.64,127.625,127.625,51600000.0
2008-12-26 19:59:00,127.625,127.625,127.55,127.55,128400000.0
2008-12-26 20:00:00,127.55,127.55,127.485,127.51,379400002.0
2008-12-26 20:01:00,127.515,127.515,127.51,127.515,97600000.0
2008-12-26 20:02:00,127.515,127.515,127.505,127.505,65400000.0
2008-12-26 20:03:00,127.5,127.505,127.495,127.505,43600001.0
2008-12-26 20:04:00,127.515,127.52,127.51,127.52,26800000.0
2008-12-26 20:05:00,127.515,127.52,127.515,127.515,43000000.0
2008-12-26 20:06:00,127.51,127.54,127.505,127.53,230600000.0
2008-12-26 20:07:00,127.53,127.54,127.52,127.54,64200000.0
2008-12-26 20:08:00,127.525,127.53,127.525,127.53,5400000.0
2008-12-26 20:09:00,127.535,127.55,127.525,127.545,150600000.0
2008-12-26 20:10:00,127.56,127.575,127.55,127.57,174200000.0
2008-12-26 20:11:00,127.57,127.57,127.555,127.555,43600000.0
2008-12-26 20:12:00,127.555,127.555,127.54,127.54,20200000.0
2008-12-26 20:13:00,127.53,127.53,127.485,127.5,451000000.0
2008-12-26 20:14:00,127.5,127.52,127.495,127.52,118600000.0
2008-12-26 20:15:00,127.53,127.535,127.53,127.535,46600000.0
2008-12-26 20:16:00,127.535,127.55,127.525,127.55,128400000.0
2008-12-26 20:17:00,127.55,127.58,127.55,127.57,74800000.0
2008-12-26 20:18:00,127.56,127.575,127.555,127.555,70000000.0
2008-12-26 20:19:00,127.555,127.565,127.555,127.56,42200000.0
2008-12-26 20:20:00,127.545,127.58,127.545,127.58,109200000.0
2008-12-26 20:21:00,127.58,127.585,127.58,127.58,28600000.0
2008-12-26 20:22:00,127.58,127.585,127.58,127.585,3800000.0
2008-12-26 20:23:00,127.59,127.635,127.585,127.635,98200000.0
2008-12-26 20:24:00,127.645,127.68,127.635,127.665,127400000.0
2008-12-26 20:25:00,127.665,127.67,127.665,127.67,28400000.0
2008-12-26 20:26:00,127.665,127.67,127.66,127.66,28600000.0
2008-12-26 20:27:00,127.66,127.71,127.66,127.71,51600000.0
2008-12-26 20:28:00,127.71,127.71,127.695,127.695,52000000.0
2008-12-26 20:29:00,127.695,127.695,127.665,127.67,28400000.0
2008-12-26 20:30:00,127.67,127.67,127.64,127.655,116000000.0
2008-12-26 20:31:00,127.655,127.66,127.65,127.65,65400000.0
2008-12-26 20:32:00,127.655,127.655,127.645,127.65,40800000.0
2008-12-26 20:33:00,127.65,127.65,127.645,127.65,17600000.0
2008-12-26 20:34:00,127.65,127.65,127.64,127.64,19200000.0
2008-12-26 20:35:00,127.655,127.655,127.625,127.65,54600000.0
2008-12-26 20:36:00,127.64,127.65,127.64,127.64,71200000.0
2008-12-26 20:37:00,127.64,127.65,127.64,127.645,77600000.0
2008-12-26 20:38:00,127.64,127.66,127.64,127.66,92000000.0
2008-12-26 20:39:00,127.65,127.66,127.63,127.63,80400000.0
2008-12-26 20:40:00,127.64,127.64,127.615,127.615,20800000.0
2008-12-26 20:41:00,127.615,127.615,127.59,127.605,65600000.0
2008-12-26 20:42:00,127.605,127.645,127.605,127.62,237800000.0
2008-12-26 20:43:00,127.625,127.65,127.62,127.65,163400000.0
2008-12-26 20:44:00,127.66,127.675,127.635,127.65,165000000.0
2008-12-26 20:45:00,127.645,127.645,127.63,127.635,39200000.0
2008-12-26 20:46:00,127.635,127.645,127.635,127.645,56000000.0
2008-12-26 20:47:00,127.64,127.645,127.64,127.64,118400000.0
2008-12-26 20:48:00,127.64,127.64,127.62,127.64,56000000.0
2008-12-26 20:49:00,127.64,127.64,127.63,127.64,17600000.0
2008-12-26 20:50:00,127.64,127.645,127.63,127.645,12800000.0
2008-12-26 20:51:00,127.645,127.655,127.635,127.64,38400000.0
2008-12-26 20:52:00,127.64,127.645,127.63,127.63,25200000.0
2008-12-26 20:53:00,127.635,127.67,127.635,127.66,97200000.0
2008-12-26 20:54:00,127.655,127.66,127.65,127.65,16000000.0
2008-12-26 20:55:00,127.65,127.66,127.65,127.65,26800000.0
2008-12-26 20:56:00,127.675,127.705,127.665,127.685,222600000.0
2008-12-26 20:57:00,127.685,127.69,127.65,127.665,176800000.0
2008-12-26 20:58:00,127.665,127.68,127.665,127.67,59800000.0
2008-12-26 20:59:00,127.67,127.67,127.635,127.64,73600000.0
2008-12-26 21:00:00,127.64,127.64,127.625,127.625,24000000.0
2008-12-26 21:01:00,127.625,127.625,127.615,127.615,4800000.0
2008-12-26 21:02:00,127.615,127.63,127.61,127.615,75600000.0
2008-12-26 21:03:00,127.615,127.615,127.58,127.58,51600000.0
2008-12-26 21:04:00,127.58,127.58,127.52,127.545,144400000.0
2008-12-26 21:05:00,127.54,127.56,127.53,127.53,108400000.0
2008-12-26 21:06:00,127.535,127.55,127.535,127.55,52800000.0
2008-12-26 21:07:00,127.55,127.555,127.5,127.515,294199999.0
2008-12-26 21:08:00,127.52,127.53,127.515,127.53,72000000.0
2008-12-26 21:09:00,127.53,127.53,127.515,127.515,96000000.0
2008-12-26 21:10:00,127.515,127.53,127.515,127.52,208000000.0
2008-12-26 21:11:00,127.52,127.53,127.52,127.53,104000000.0
2008-12-26 21:12:00,127.515,127.515,127.505,127.505,12800000.0
2008-12-26 21:13:00,127.505,127.51,127.505,127.505,43200000.0
2008-12-26 21:14:00,127.505,127.51,127.5,127.51,110400000.0
2008-12-26 21:15:00,127.51,127.605,127.51,127.595,226400000.0
2008-12-26 21:16:00,127.6,127.605,127.59,127.59,40000000.0
2008-12-26 21:17:00,127.585,127.585,127.585,127.585,2800000.0
2008-12-26 21:18:00,127.585,127.59,127.57,127.57,48800000.0
2008-12-26 21:19:00,127.57,127.57,127.555,127.555,63200000.0
2008-12-26 21:20:00,127.555,127.555,127.55,127.55,57600000.0
2008-12-26 21:21:00,127.55,127.555,127.55,127.55,28800000.0
2008-12-26 21:22:00,127.55,127.575,127.55,127.57,81600000.0
2008-12-26 21:23:00,127.565,127.57,127.565,127.57,41600000.0
2008-12-26 21:24:00,127.575,127.59,127.57,127.57,168000000.0
2008-12-26 21:25:00,127.575,127.585,127.57,127.58,123200000.0
2008-12-26 21:26:00,127.58,127.595,127.575,127.59,98200000.0
2008-12-26 21:27:00,127.58,127.605,127.58,127.605,65200000.0
2008-12-26 21:28:00,127.605,127.615,127.58,127.585,153600000.0
2008-12-26 21:29:00,127.585,127.645,127.585,127.64,95800000.0
2008-12-26 21:30:00,127.645,127.645,127.63,127.64,27200000.0
2008-12-26 21:31:00,127.635,127.645,127.59,127.635,70400000.0
2008-12-26 21:32:00,127.64,127.64,127.64,127.64,8000000.0
2008-12-26 21:33:00,127.65,127.655,127.61,127.61,105400000.0
2008-12-26 21:34:00,127.62,127.625,127.62,127.625,8000000.0
2008-12-26 21:35:00,127.61,127.61,127.56,127.56,72800000.0
2008-12-26 21:36:00,127.57,127.605,127.57,127.59,19200000.0
2008-12-26 21:37:00,127.61,127.61,127.51,127.535,92600000.0
2008-12-26 21:38:00,127.535,127.57,127.525,127.565,144800000.0
2008-12-26 21:39:00,127.565,127.58,127.55,127.58,53600000.0
2008-12-26 21:40:00,127.585,127.6,127.55,127.56,112400000.0
2008-12-26 21:41:00,127.56,127.57,127.52,127.53,119800000.0
2008-12-26 21:42:00,127.53,127.545,127.53,127.54,32000000.0
2008-12-26 21:43:00,127.35,127.36,127.34,127.35,8000000.0
2008-12-26 21:44:00,127.54,127.545,127.535,127.545,8000000.0
2008-12-26 21:45:00,127.545,127.545,127.53,127.54,37600000.0
2008-12-26 21:46:00,127.54,127.54,127.53,127.53,23200000.0
2008-12-26 21:47:00,127.535,127.54,127.53,127.53,24400000.0
2008-12-26 21:48:00,127.53,127.53,127.53,127.53,9600000.0
2008-12-26 21:49:00,127.53,127.53,127.505,127.505,17600000.0
2008-12-26 21:50:00,127.5,127.51,127.5,127.51,6400000.0
2008-12-26 21:51:00,127.505,127.505,127.48,127.49,70800000.0
2008-12-26 21:52:00,127.49,127.505,127.49,127.49,21200000.0
2008-12-26 21:53:00,127.49,127.49,127.47,127.475,42000000.0
2008-12-26 21:54:00,127.475,127.49,127.47,127.475,61200000.0
2008-12-26 21:55:00,127.475,127.495,127.475,127.49,48800000.0
2008-12-26 21:56:00,127.485,127.49,127.44,127.45,187600000.0
2008-12-26 21:57:00,127.45,127.45,127.43,127.435,152000000.0
2008-12-26 21:58:00,127.44,127.44,127.39,127.39,228000000.0
2008-12-26 21:59:00,127.39,127.4,127.35,127.35,305200000.0
2008-12-26 22:00:00,127.35,127.395,127.335,127.365,304599998.0
2008-12-26 22:01:00,127.365,127.365,127.35,127.35,67200000.0
2008-12-26 22:02:00,127.355,127.36,127.325,127.325,153600000.0
2008-12-26 22:03:00,127.325,127.325,127.29,127.29,75200000.0
2008-12-26 22:04:00,127.29,127.295,127.28,127.28,124800000.0
2008-12-26 22:05:00,127.28,127.3,127.225,127.225,111600000.0
2008-12-26 22:06:00,127.235,127.245,127.23,127.245,50200000.0
2008-12-26 22:07:00,127.245,127.31,127.235,127.27,189800000.0
2008-12-26 22:08:00,127.27,127.29,127.25,127.26,251400000.0
2008-12-26 22:09:00,127.26,127.26,127.26,127.26,11200000.0
2008-12-26 22:10:00,127.26,127.26,127.22,127.22,47600000.0
2008-12-26 22:11:00,127.225,127.225,127.185,127.185,143400003.0
2008-12-26 22:12:00,127.195,127.23,127.195,127.225,100800000.0
2008-12-26 22:13:00,127.22,127.26,127.22,127.23,199600000.0
2008-12-26 22:14:00,127.23,127.28,127.23,127.28,215200000.0
2008-12-26 22:15:00,127.29,127.32,127.29,127.305,145600000.0
2008-12-26 22:16:00,127.32,127.325,127.32,127.325,6400000.0
2008-12-26 22:17:00,127.3,127.3,127.285,127.285,6400000.0
2008-12-26 22:18:00,127.29,127.29,127.29,127.29,14600000.0
2008-12-26 22:19:00,127.295,127.295,127.29,127.29,25600000.0
2008-12-26 22:20:00,127.29,127.29,127.29,127.29,12800000.0
2008-12-26 22:21:00,127.29,127.37,127.29,127.355,179400000.0
2008-12-26 22:22:00,127.355,127.355,127.335,127.335,43200000.0
2008-12-26 22:23:00,127.34,127.34,127.34,127.34,8000000.0
2008-12-26 22:24:00,127.34,127.355,127.34,127.355,37600000.0
2008-12-26 22:25:00,127.365,127.415,127.36,127.405,142400000.0
2008-12-26 22:26:00,127.4,127.4,127.36,127.37,150400000.0
2008-12-26 22:27:00,127.37,127.485,127.37,127.475,379200000.0
2008-12-26 22:28:00,127.465,127.545,127.425,127.455,295800000.0
2008-12-26 22:29:00,127.49,127.49,127.47,127.48,48000000.0
2008-12-26 22:30:00,127.38,127.4,127.38,127.39,126400000.0
2008-12-26 22:31:00,127.48,127.48,127.455,127.47,126400000.0
2008-12-26 22:32:00,127.445,127.445,127.43,127.435,140800000.0
2008-12-26 22:33:00,127.435,127.465,127.435,127.465,17600000.0
2008-12-26 22:34:00,127.465,127.465,127.465,127.465,3200000.0
2008-12-26 22:35:00,127.45,127.455,127.45,127.455,19200000.0
2008-12-26 22:36:00,127.455,127.465,127.45,127.45,116800000.0
2008-12-26 22:37:00,127.45,127.45,127.425,127.445,65600000.0
2008-12-26 22:38:00,127.445,127.445,127.435,127.445,19200000.0
2008-12-26 22:39:00,127.435,127.435,127.405,127.415,81600000.0
2008-12-26 22:40:00,127.415,127.425,127.405,127.415,84800000.0
2008-12-26 22:41:00,127.41,127.415,127.405,127.405,59200000.0
2008-12-26 22:42:00,127.405,127.41,127.385,127.385,76800000.0
2008-12-26 22:43:00,127.375,127.385,127.375,127.385,36800000.0
2008-12-26 22:44:00,127.385,127.385,127.375,127.385,49600000.0
2008-12-26 22:45:00,127.375,127.425,127.375,127.425,139200000.0
2008-12-26 22:46:00,127.42,127.425,127.405,127.41,105600000.0
2008-12-26 22:47:00,127.4,127.405,127.39,127.4,70400000.0
2008-12-26 22:48:00,127.4,127.415,127.4,127.415,30400000.0
2008-12-26 22:49:00,127.41,127.41,127.39,127.39,32000000.0
2008-12-26 22:50:00,127.395,127.41,127.39,127.405,57600000.0
2008-12-26 22:51:00,127.415,127.43,127.395,127.425,167000000.0
2008-12-26 22:52:00,127.42,127.44,127.42,127.44,40000000.0
2008-12-26 22:53:00,127.435,127.44,127.43,127.44,48000000.0
2008-12-26 22:54:00,127.45,127.45,127.42,127.44,72000000.0
2008-12-26 22:55:00,127.45,127.485,127.45,127.485,48000000.0
2008-12-26 22:56:00,127.475,127.485,127.465,127.465,104000000.0
2008-12-26 22:57:00,127.455,127.495,127.45,127.485,263999999.0
2008-12-26 22:58:00,127.48,127.48,127.43,127.43,89600000.0
2008-12-26 22:59:00,127.44,127.475,127.44,127.455,88000000.0
2008-12-26 23:00:00,127.46,127.475,127.425,127.45,169600000.0
2008-12-26 23:01:00,127.445,127.455,127.44,127.455,41600000.0
2008-12-26 23:02:00,127.455,127.455,127.455,127.455,8000000.0
2008-12-26 23:03:00,127.455,127.465,127.455,127.465,75200000.0
2008-12-26 23:04:00,127.465,127.495,127.45,127.495,204800000.0
2008-12-26 23:05:00,127.495,127.5,127.47,127.47,104000000.0
2008-12-26 23:06:00,127.475,127.5,127.465,127.5,171200000.0
2008-12-26 23:07:00,127.505,127.505,127.495,127.495,83200000.0
2008-12-26 23:08:00,127.495,127.495,127.455,127.475,185600000.0
2008-12-26 23:10:00,127.47,127.5,127.47,127.495,100800000.0
2008-12-26 23:11:00,127.495,127.515,127.495,127.515,48000000.0
2008-12-26 23:12:00,127.52,127.52,127.465,127.51,75200000.0
2008-12-26 23:13:00,127.495,127.5,127.485,127.485,116800000.0
2008-12-26 23:14:00,127.485,127.495,127.485,127.49,56000000.0
2008-12-26 23:15:00,127.49,127.515,127.465,127.51,174400000.0
2008-12-26 23:16:00,127.5,127.54,127.5,127.54,62400000.0
2008-12-26 23:17:00,127.545,127.56,127.545,127.555,80000000.0
2008-12-26 23:18:00,127.565,127.565,127.53,127.545,249600000.0
2008-12-26 23:19:00,127.545,127.565,127.505,127.505,104000000.0
2008-12-26 23:20:00,127.51,127.525,127.505,127.505,11200000.0
2008-12-26 23:21:00,127.525,127.53,127.43,127.43,96000000.0
2008-12-26 23:22:00,127.44,127.44,127.4,127.4,107200000.0
2008-12-26 23:23:00,127.385,127.42,127.38,127.41,54200000.0
2008-12-26 23:24:00,127.41,127.41,127.37,127.38,172000000.0
2008-12-26 23:25:00,127.38,127.395,127.38,127.39,103800000.0
2008-12-26 23:26:00,127.39,127.42,127.37,127.385,344599999.0
2008-12-26 23:27:00,127.385,127.39,127.36,127.38,212800000.0
2008-12-26 23:28:00,127.38,127.385,127.38,127.38,153600000.0
2008-12-26 23:29:00,127.38,127.4,127.335,127.4,248000000.0
2008-12-26 23:30:00,127.405,127.425,127.395,127.425,36800000.0
2008-12-26 23:31:00,127.425,127.425,127.31,127.39,131200000.0
2008-12-26 23:32:00,127.39,127.435,127.39,127.42,57600000.0
2008-12-26 23:33:00,127.415,127.42,127.405,127.42,40000000.0
2008-12-26 23:34:00,127.42,127.42,127.395,127.395,43200000.0
2008-12-26 23:35:00,127.395,127.395,127.37,127.39,110400000.0
2008-12-26 23:36:00,127.38,127.38,127.38,127.38,20800000.0
2008-12-26 23:37:00,127.38,127.39,127.38,127.38,44800000.0
2008-12-26 23:38:00,127.38,127.39,127.365,127.39,96000000.0
2008-12-26 23:39:00,127.39,127.39,127.38,127.38,43200000.0
2008-12-26 23:40:00,127.39,127.39,127.325,127.33,115200000.0
2008-12-26 23:41:00,127.305,127.31,127.3,127.3,9600000.0
2008-12-26 23:42:00,127.275,127.29,127.27,127.275,121600000.0
2008-12-26 23:43:00,127.275,127.28,127.27,127.27,65600000.0
2008-12-26 23:44:00,127.275,127.28,127.27,127.27,97600000.0
2008-12-26 23:45:00,127.27,127.27,127.27,127.27,35200000.0
2008-12-26 23:46:00,127.27,127.285,127.27,127.28,22400000.0
2008-12-26 23:47:00,127.29,127.315,127.29,127.315,49600000.0
2008-12-26 23:48:00,127.3,127.315,127.29,127.305,80000000.0
2008-12-26 23:49:00,127.315,127.365,127.295,127.365,137600000.0
2008-12-26 23:50:00,127.41,127.41,127.38,127.385,56000000.0
2008-12-26 23:51:00,127.39,127.41,127.345,127.345,104000000.0
2008-12-26 23:52:00,127.345,127.405,127.345,127.395,116800000.0
2008-12-26 23:53:00,127.405,127.42,127.405,127.415,62400000.0
2008-12-26 23:54:00,127.425,127.445,127.425,127.435,81600000.0
2008-12-26 23:55:00,127.445,127.445,127.365,127.39,62400000.0
2008-12-26 23:56:00,127.39,127.39,127.29,127.3,19200000.0
2008-12-26 23:57:00,127.315,127.315,127.28,127.29,17600000.0
2008-12-26 23:58:00,127.28,127.295,127.24,127.295,42600000.0
2008-12-26 23:59:00,127.285,127.33,127.27,127.33,168000000.0
2008-12-29 00:00:00,127.55,127.55,127.54,127.55,1600000.0
2008-12-29 00:01:00,127.56,127.57,127.54,127.54,1600000.0
2008-12-29 00:02:00,127.535,127.535,127.535,127.535,1600000.0
2008-12-29 00:03:00,127.525,127.525,127.525,127.525,3200000.0
2008-12-29 00:04:00,127.525,127.525,127.525,127.525,12800000.0
2008-12-29 00:05:00,127.525,127.54,127.51,127.535,66200000.0
2008-12-29 00:06:00,127.53,127.53,127.525,127.525,12800000.0
2008-12-29 00:07:00,127.525,127.525,127.525,127.525,6400000.0
2008-12-29 00:08:00,127.525,127.525,127.525,127.525,3200000.0
2008-12-29 00:09:00,127.525,127.525,127.525,127.525,16000000.0
2008-12-29 00:10:00,127.525,127.53,127.525,127.53,9600000.0
2008-12-29 00:11:00,127.53,127.53,127.53,127.53,3200000.0
2008-12-29 00:12:00,127.53,127.53,127.53,127.53,3200000.0
2008-12-29 00:13:00,127.53,127.53,127.53,127.53,3200000.0
2008-12-29 00:14:00,127.53,127.53,127.53,127.53,3200000.0
2008-12-29 00:15:00,127.53,127.53,127.53,127.53,6400000.0
2008-12-29 00:16:00,127.525,127.53,127.525,127.53,9600000.0
2008-12-29 00:17:00,127.53,127.53,127.52,127.52,16000000.0
2008-12-29 00:18:00,127.71,127.71,127.64,127.66,9600000.0
2008-12-29 00:19:00,127.52,127.52,127.52,127.52,9600000.0
2008-12-29 00:20:00,127.52,127.52,127.515,127.515,9600000.0
2008-12-29 00:21:00,127.68,127.69,127.67,127.69,3200000.0
2008-12-29 00:22:00,127.7,127.7,127.66,127.68,3200000.0
2008-12-29 00:23:00,127.515,127.515,127.515,127.515,3200000.0
2008-12-29 00:24:00,127.69,127.69,127.68,127.69,11200000.0
2008-12-29 00:25:00,127.515,127.515,127.51,127.51,11200000.0
2008-12-29 00:26:00,127.51,127.51,127.51,127.51,16000000.0
2008-12-29 00:27:00,127.51,127.525,127.51,127.525,43200000.0
2008-12-29 00:28:00,127.525,127.545,127.51,127.525,102000000.0
2008-12-29 00:29:00,127.515,127.54,127.515,127.535,22400000.0
2008-12-29 00:30:00,127.53,127.56,127.52,127.52,32400000.0
2008-12-29 00:31:00,127.525,127.54,127.525,127.54,12200000.0
2008-12-29 00:32:00,127.54,127.545,127.535,127.545,27400000.0
2008-12-29 00:33:00,127.54,127.56,127.54,127.56,10400000.0
2008-12-29 00:34:00,127.58,127.605,127.54,127.54,44600000.0
2008-12-29 00:35:00,127.54,127.545,127.54,127.545,36000000.0
2008-12-29 00:36:00,127.55,127.56,127.54,127.54,23800000.0
2008-12-29 00:37:00,127.54,127.57,127.54,127.545,52600000.0
2008-12-29 00:38:00,127.55,127.595,127.54,127.585,75000000.0
2008-12-29 00:39:00,127.59,127.59,127.59,127.59,1400000.0
2008-12-29 00:40:00,127.565,127.565,127.54,127.545,60600000.0
2008-12-29 00:41:00,127.54,127.54,127.54,127.54,10400000.0
2008-12-29 00:42:00,127.54,127.59,127.54,127.59,117600000.0
2008-12-29 00:43:00,127.59,127.59,127.51,127.52,176599994.0
2008-12-29 00:44:00,127.52,127.575,127.52,127.545,293599996.0
2008-12-29 00:45:00,127.545,127.58,127.51,127.56,182400002.0
2008-12-29 00:46:00,127.56,127.585,127.56,127.585,6800000.0
2008-12-29 00:47:00,127.575,127.58,127.435,127.525,78200000.0
2008-12-29 00:48:00,127.555,127.59,127.525,127.565,18200000.0
2008-12-29 00:49:00,127.575,127.575,127.575,127.575,1400000.0
2008-12-29 00:50:00,127.78,127.8,127.78,127.8,1400000.0
2008-12-29 00:51:00,127.585,127.585,127.585,127.585,1400000.0
2008-12-29 00:52:00,127.58,127.6,127.575,127.6,10800000.0
2008-12-29 00:53:00,127.53,127.56,127.53,127.56,3600000.0
2008-12-29 00:54:00,127.585,127.62,127.585,127.62,45800000.0
2008-12-29 00:55:00,127.62,127.62,127.56,127.595,42200000.0
2008-12-29 00:56:00,127.605,127.605,127.595,127.6,32000000.0
2008-12-29 00:57:00,127.595,127.595,127.58,127.585,56000000.0
2008-12-29 00:58:00,127.59,127.6,127.59,127.6,48000000.0
2008-12-29 00:59:00,127.56,127.6,127.56,127.585,62600000.0
2008-12-29 01:00:00,127.595,127.595,127.575,127.59,136000000.0
2008-12-29 01:01:00,127.59,127.59,127.565,127.565,96000000.0
2008-12-29 01:02:00,127.575,127.58,127.525,127.57,317400000.0
2008-12-29 01:03:00,127.56,127.565,127.54,127.565,58200000.0
2008-12-29 01:04:00,127.57,127.575,127.57,127.575,10200000.0
2008-12-29 01:05:00,127.59,127.65,127.58,127.64,120000000.0
2008-12-29 01:06:00,127.65,127.675,127.65,127.675,64000000.0
2008-12-29 01:07:00,127.68,127.73,127.665,127.695,273600000.0
2008-12-29 01:08:00,127.69,127.73,127.69,127.73,90200000.0
2008-12-29 01:09:00,127.755,127.765,127.73,127.74,135400000.0
2008-12-29 01:10:00,127.74,127.74,127.665,127.69,113400001.0
2008-12-29 01:11:00,127.69,127.72,127.685,127.72,263000006.0
2008-12-29 01:12:00,127.72,127.72,127.72,127.72,24400000.0
2008-12-29 01:13:00,127.72,127.73,127.72,127.72,61600000.0
2008-12-29 01:14:00,127.725,127.765,127.725,127.76,167400000.0
2008-12-29 01:15:00,127.76,127.77,127.635,127.695,180600000.0
2008-12-29 01:16:00,127.7,127.735,127.7,127.715,206200002.0
2008-12-29 01:17:00,127.715,127.735,127.67,127.73,407400001.0
2008-12-29 01:18:00,127.73,127.73,127.675,127.69,164000000.0
2008-12-29 01:19:00,127.69,127.75,127.69,127.71,313800007.0
2008-12-29 01:20:00,127.715,127.725,127.655,127.7,411800003.0
2008-12-29 01:21:00,127.71,127.715,127.685,127.715,82200000.0
2008-12-29 01:22:00,127.71,127.71,127.705,127.705,16000000.0
2008-12-29 01:23:00,127.7,127.7,127.675,127.7,196400000.0
2008-12-29 01:24:00,127.705,127.71,127.705,127.71,16000000.0
2008-12-29 01:25:00,127.715,127.735,127.71,127.73,96000000.0
2008-12-29 01:26:00,127.73,127.73,127.72,127.72,80000000.0
2008-12-29 01:27:00,127.725,127.73,127.72,127.73,96000000.0
2008-12-29 01:28:00,127.73,127.735,127.73,127.735,84400001.0
2008-12-29 01:29:00,127.735,127.735,127.725,127.73,464000000.0
2008-12-29 01:30:00,127.73,127.735,127.73,127.735,56000000.0
2008-12-29 01:31:00,127.735,127.735,127.735,127.735,32000000.0
2008-12-29 01:32:00,127.735,127.75,127.72,127.75,209600000.0
2008-12-29 01:33:00,127.75,127.79,127.75,127.77,193400000.0
2008-12-29 01:34:00,127.77,127.77,127.75,127.755,61600000.0
2008-12-29 01:35:00,127.755,127.79,127.75,127.77,66800000.0
2008-12-29 01:36:00,127.79,127.83,127.79,127.825,172800000.0
2008-12-29 01:37:00,127.83,127.875,127.83,127.875,160400000.0
2008-12-29 01:38:00,127.88,127.9,127.87,127.9,131600000.0
2008-12-29 01:39:00,127.905,127.935,127.905,127.92,81000000.0
2008-12-29 01:40:00,127.92,127.93,127.89,127.9,223800002.0
2008-12-29 01:41:00,127.895,127.93,127.875,127.9,340799999.0
2008-12-29 01:42:00,127.9,127.91,127.875,127.9,154800000.0
2008-12-29 01:43:00,127.875,127.885,127.875,127.88,110000000.0
2008-12-29 01:44:00,127.88,127.905,127.88,127.895,272800000.0
2008-12-29 01:45:00,127.89,127.895,127.88,127.88,163800000.0
2008-12-29 01:46:00,127.88,127.89,127.77,127.78,449400000.0
2008-12-29 01:47:00,127.785,127.84,127.78,127.82,415200000.0
2008-12-29 01:48:00,127.82,127.84,127.81,127.83,192000000.0
2008-12-29 01:49:00,127.83,127.83,127.78,127.81,204200000.0
2008-12-29 01:50:00,127.81,127.84,127.81,127.83,160600000.0
2008-12-29 01:51:00,127.825,127.84,127.815,127.825,108800000.0
2008-12-29 01:52:00,127.83,127.845,127.83,127.84,60800000.0
2008-12-29 01:53:00,127.83,127.845,127.825,127.835,99000000.0
2008-12-29 01:54:00,127.84,127.84,127.84,127.84,32800000.0
2008-12-29 01:55:00,127.95,127.97,127.92,127.95,112400000.0
2008-12-29 01:56:00,127.825,127.85,127.815,127.82,112400000.0
2008-12-29 01:57:00,127.82,127.82,127.8,127.8,97800000.0
2008-12-29 01:58:00,127.8,127.805,127.8,127.8,43200000.0
2008-12-29 01:59:00,127.8,127.8,127.785,127.785,23600000.0
2008-12-29 02:00:00,127.785,127.805,127.78,127.78,82600000.0
2008-12-29 02:01:00,127.78,127.795,127.76,127.775,84800000.0
2008-12-29 02:02:00,127.78,127.79,127.77,127.77,76600000.0
2008-12-29 02:03:00,127.77,127.81,127.77,127.805,38800000.0
2008-12-29 02:04:00,127.795,127.795,127.765,127.765,37000000.0
2008-12-29 02:05:00,127.76,127.765,127.745,127.745,75200000.0
2008-12-29 02:06:00,127.75,127.75,127.71,127.73,108000000.0
2008-12-29 02:07:00,127.735,127.74,127.72,127.73,35200000.0
2008-12-29 02:08:00,127.73,127.74,127.725,127.725,30800000.0
2008-12-29 02:09:00,127.725,127.745,127.715,127.72,59800000.0
2008-12-29 02:10:00,127.735,127.745,127.72,127.72,27800000.0
2008-12-29 02:11:00,127.72,127.745,127.71,127.735,63800000.0
2008-12-29 02:12:00,127.735,127.75,127.735,127.75,22000000.0
2008-12-29 02:13:00,127.745,127.745,127.73,127.73,9600000.0
2008-12-29 02:14:00,127.73,127.73,127.73,127.73,8800000.0
2008-12-29 02:15:00,127.73,127.75,127.73,127.75,40000000.0
2008-12-29 02:16:00,127.745,127.82,127.725,127.795,123600000.0
2008-12-29 02:17:00,127.795,127.825,127.795,127.825,57400000.0
2008-12-29 02:18:00,127.81,127.84,127.81,127.825,181400000.0
2008-12-29 02:19:00,127.825,127.915,127.82,127.91,65400000.0
2008-12-29 02:20:00,127.915,127.915,127.85,127.89,106400000.0
2008-12-29 02:21:00,127.885,127.9,127.88,127.895,64600000.0
2008-12-29 02:22:00,127.9,127.9,127.86,127.86,128000000.0
2008-12-29 02:23:00,127.86,127.86,127.86,127.86,40600000.0
2008-12-29 02:24:00,127.855,127.865,127.855,127.865,31800000.0
2008-12-29 02:25:00,127.865,127.87,127.825,127.87,104800000.0
2008-12-29 02:26:00,127.86,127.885,127.825,127.845,257200000.0
2008-12-29 02:27:00,127.845,127.935,127.835,127.91,235800000.0
2008-12-29 02:28:00,127.91,127.95,127.91,127.94,134400000.0
2008-12-29 02:29:00,127.945,127.96,127.94,127.95,203800000.0
2008-12-29 02:30:00,127.95,127.96,127.895,127.94,244800000.0
2008-12-29 02:31:00,127.94,127.96,127.92,127.96,183400000.0
2008-12-29 02:32:00,127.96,127.96,127.94,127.95,175000000.0
2008-12-29 02:33:00,127.95,127.955,127.935,127.95,129800000.0
2008-12-29 02:34:00,127.95,127.95,127.94,127.95,88400000.0
2008-12-29 02:35:00,127.95,127.96,127.94,127.955,115000000.0
2008-12-29 02:36:00,127.955,127.96,127.94,127.96,82800000.0
2008-12-29 02:37:00,127.96,127.965,127.935,127.95,197200000.0
2008-12-29 02:38:00,127.95,127.95,127.91,127.915,193000000.0
2008-12-29 02:39:00,127.915,127.925,127.91,127.92,21600000.0
2008-12-29 02:40:00,127.92,127.95,127.91,127.94,190000000.0
2008-12-29 02:41:00,127.95,127.96,127.925,127.945,196200000.0
2008-12-29 02:42:00,127.96,127.96,127.93,127.93,74000000.0
2008-12-29 02:43:00,127.93,127.94,127.93,127.94,38400000.0
2008-12-29 02:44:00,127.94,127.96,127.94,127.96,113600000.0
2008-12-29 02:45:00,127.96,127.96,127.94,127.94,234600000.0
2008-12-29 02:46:00,127.94,127.965,127.92,127.94,333200000.0
2008-12-29 02:47:00,127.94,127.94,127.915,127.94,167400000.0
2008-12-29 02:48:00,127.94,127.94,127.915,127.93,333000000.0
2008-12-29 02:49:00,127.93,127.95,127.915,127.915,197000000.0
2008-12-29 02:50:00,127.92,127.93,127.895,127.92,225800000.0
2008-12-29 02:51:00,127.92,127.935,127.91,127.93,115000000.0
2008-12-29 02:52:00,127.94,127.955,127.91,127.93,377200000.0
2008-12-29 02:53:00,127.925,127.96,127.925,127.955,482200000.0
2008-12-29 02:54:00,127.955,127.995,127.955,127.98,705400000.0
2008-12-29 02:55:00,127.995,128.01,127.945,127.97,517600002.0
2008-12-29 02:56:00,127.97,128.02,127.96,128.005,333600000.0
2008-12-29 02:57:00,128.02,128.05,127.98,128.025,355800001.0
2008-12-29 02:58:00,128.02,128.075,128.02,128.065,133400000.0
2008-12-29 02:59:00,128.065,128.1,128.05,128.08,650200000.0
2008-12-29 03:00:00,128.095,128.175,128.095,128.1,543000000.0
2008-12-29 03:01:00,128.11,128.13,128.055,128.07,592800000.0
2008-12-29 03:02:00,128.075,128.08,128.04,128.065,411800001.0
2008-12-29 03:03:00,128.065,128.11,128.06,128.11,192000000.0
2008-12-29 03:04:00,128.115,128.125,128.09,128.11,421999996.0
2008-12-29 03:05:00,128.11,128.18,128.1,128.175,277600000.0
2008-12-29 03:06:00,128.175,128.22,128.16,128.21,415800000.0
2008-12-29 03:07:00,128.21,128.21,128.16,128.165,542400000.0
2008-12-29 03:08:00,128.165,128.205,128.14,128.2,820799999.0
2008-12-29 03:09:00,128.2,128.215,128.17,128.21,796600000.0
2008-12-29 03:10:00,128.21,128.24,128.16,128.185,578200000.0
2008-12-29 03:11:00,128.19,128.24,128.19,128.235,308000000.0
2008-12-29 03:12:00,128.235,128.25,128.21,128.24,443400000.0
2008-12-29 03:13:00,128.24,128.24,128.155,128.175,307200000.0
2008-12-29 03:14:00,128.175,128.185,128.16,128.185,348800000.0
2008-12-29 03:15:00,128.185,128.185,128.14,128.16,476600000.0
2008-12-29 03:16:00,128.16,128.17,128.145,128.15,278000000.0
2008-12-29 03:17:00,128.15,128.17,128.135,128.14,458000000.0
2008-12-29 03:18:00,128.14,128.145,128.12,128.12,422399998.0
2008-12-29 03:19:00,128.125,128.155,128.11,128.11,662600001.0
2008-12-29 03:20:00,128.11,128.14,128.1,128.1,245800000.0
2008-12-29 03:21:00,128.1,128.13,128.055,128.13,557800000.0
2008-12-29 03:22:00,128.12,128.13,128.085,128.095,377600003.0
2008-12-29 03:23:00,128.085,128.1,128.06,128.08,321200005.0
2008-12-29 03:24:00,128.07,128.09,128.035,128.09,612200000.0
2008-12-29 03:25:00,128.09,128.135,128.085,128.13,184799999.0
2008-12-29 03:26:00,128.135,128.15,128.125,128.14,473000000.0
2008-12-29 03:27:00,128.14,128.175,128.12,128.16,484200000.0
2008-12-29 03:28:00,128.16,128.205,128.13,128.205,512400000.0
2008-12-29 03:29:00,128.195,128.195,128.095,128.11,597600000.0
2008-12-29 03:30:00,128.11,128.19,128.11,128.19,463200000.0
2008-12-29 03:31:00,128.19,128.235,128.19,128.22,538800000.0
2008-12-29 03:32:00,128.22,128.235,128.215,128.215,274800000.0
2008-12-29 03:33:00,128.22,128.23,128.2,128.2,265600000.0
2008-12-29 03:34:00,128.205,128.21,128.18,128.18,316400000.0
2008-12-29 03:35:00,128.19,128.195,128.16,128.165,270800000.0
2008-12-29 03:36:00,128.165,128.165,128.12,128.14,255200000.0
2008-12-29 03:37:00,128.135,128.155,128.115,128.155,230400000.0
2008-12-29 03:38:00,128.155,128.18,128.15,128.155,220800000.0
2008-12-29 03:39:00,128.155,128.185,128.155,128.18,136000000.0
2008-12-29 03:40:00,128.175,128.185,128.14,128.16,99000000.0
2008-12-29 03:41:00,128.16,128.19,128.15,128.19,68200000.0
2008-12-29 03:42:00,128.18,128.225,128.17,128.205,125400000.0
2008-12-29 03:43:00,128.205,128.205,128.15,128.18,233400000.0
2008-12-29 03:44:00,128.18,128.19,128.155,128.19,205000000.0
2008-12-29 03:45:00,128.185,128.205,128.185,128.195,250000000.0
2008-12-29 03:46:00,128.195,128.2,128.175,128.185,106600000.0
2008-12-29 03:47:00,128.195,128.195,128.175,128.18,52000000.0
2008-12-29 03:48:00,128.185,128.2,128.175,128.175,162800000.0
2008-12-29 03:49:00,128.185,128.215,128.165,128.195,615800001.0
2008-12-29 03:50:00,128.2,128.205,128.19,128.2,184600000.0
2008-12-29 03:51:00,128.19,128.26,128.19,128.25,363000000.0
2008-12-29 03:52:00,128.25,128.25,128.205,128.215,182400000.0
2008-12-29 03:53:00,128.215,128.22,128.165,128.175,383200002.0
2008-12-29 03:54:00,128.17,128.195,128.165,128.19,246800000.0
2008-12-29 03:55:00,128.19,128.275,128.19,128.275,589600000.0
2008-12-29 03:56:00,128.28,128.39,128.28,128.345,588200001.0
2008-12-29 03:57:00,128.36,128.36,128.31,128.335,400200002.0
2008-12-29 03:58:00,128.34,128.365,128.34,128.36,260000000.0
2008-12-29 03:59:00,128.37,128.37,128.335,128.37,134200000.0
2008-12-29 04:00:00,128.37,128.375,128.335,128.345,306600000.0
2008-12-29 04:01:00,128.345,128.365,128.34,128.34,292200000.0
2008-12-29 04:02:00,128.34,128.345,128.305,128.305,296000000.0
2008-12-29 04:03:00,128.305,128.355,128.305,128.35,265400000.0
2008-12-29 04:04:00,128.35,128.365,128.35,128.36,249200000.0
2008-12-29 04:05:00,128.365,128.37,128.325,128.325,356800000.0
2008-12-29 04:06:00,128.34,128.355,128.34,128.345,210200000.0
2008-12-29 04:07:00,128.34,128.345,128.315,128.32,406200003.0
2008-12-29 04:08:00,128.31,128.315,128.28,128.285,343200001.0
2008-12-29 04:09:00,128.3,128.31,128.29,128.305,272600003.0
2008-12-29 04:10:00,128.305,128.32,128.3,128.31,338000003.0
2008-12-29 04:11:00,128.31,128.32,128.27,128.27,241600001.0
2008-12-29 04:12:00,128.27,128.315,128.26,128.295,327200001.0
2008-12-29 04:13:00,128.3,128.3,128.265,128.295,448200001.0
2008-12-29 04:14:00,128.29,128.29,128.2,128.235,766000002.0
2008-12-29 04:15:00,128.23,128.255,128.15,128.18,701600004.0
2008-12-29 04:16:00,128.18,128.205,128.17,128.19,132600000.0
2008-12-29 04:17:00,128.19,128.215,128.19,128.195,270600000.0
2008-12-29 04:18:00,128.205,128.21,128.2,128.2,136600000.0
2008-12-29 04:19:00,128.2,128.205,128.18,128.185,421400001.0
2008-12-29 04:20:00,128.185,128.19,128.14,128.17,259000000.0
2008-12-29 04:21:00,128.17,128.22,128.165,128.185,324800000.0
2008-12-29 04:22:00,128.175,128.195,128.17,128.195,250600000.0
2008-12-29 04:23:00,128.18,128.235,128.18,128.235,392799999.0
2008-12-29 04:24:00,128.225,128.235,128.14,128.175,442600000.0
2008-12-29 04:25:00,128.17,128.175,128.15,128.16,548600001.0
2008-12-29 04:26:00,128.16,128.165,128.145,128.155,147200000.0
2008-12-29 04:27:00,128.155,128.17,128.155,128.17,140600000.0
2008-12-29 04:28:00,128.17,128.18,128.15,128.155,287000000.0
2008-12-29 04:29:00,128.16,128.17,128.15,128.155,330200002.0
2008-12-29 04:30:00,128.155,128.175,128.155,128.165,228000000.0
2008-12-29 04:31:00,128.165,128.175,128.145,128.155,180600003.0
2008-12-29 04:32:00,128.15,128.15,128.105,128.125,419800000.0
2008-12-29 04:33:00,128.125,128.145,128.12,128.14,182400001.0
2008-12-29 04:34:00,128.14,128.16,128.125,128.15,324600000.0
2008-12-29 04:35:00,128.135,128.155,128.125,128.135,367800003.0
2008-12-29 04:36:00,128.15,128.155,128.135,128.145,176600000.0
2008-12-29 04:37:00,128.15,128.15,128.11,128.145,250800000.0
2008-12-29 04:38:00,128.15,128.15,128.125,128.125,154600000.0
2008-12-29 04:39:00,128.125,128.15,128.115,128.115,336600001.0
2008-12-29 04:40:00,128.115,128.115,128.09,128.1,309200000.0
2008-12-29 04:41:00,128.115,128.115,128.09,128.1,365200000.0
2008-12-29 04:42:00,128.1,128.105,128.09,128.09,262400000.0
2008-12-29 04:43:00,128.09,128.095,128.085,128.09,180400000.0
2008-12-29 04:44:00,128.09,128.095,128.075,128.075,91800000.0
2008-12-29 04:45:00,128.075,128.075,128.045,128.07,267800000.0
2008-12-29 04:46:00,128.07,128.07,128.035,128.035,171800000.0
2008-12-29 04:47:00,128.03,128.05,128.03,128.05,246400000.0
2008-12-29 04:48:00,128.055,128.07,128.045,128.045,112800000.0
2008-12-29 04:49:00,128.045,128.045,128.035,128.04,66600000.0
2008-12-29 04:50:00,128.045,128.065,128.045,128.06,56800000.0
2008-12-29 04:51:00,128.06,128.075,128.05,128.07,354600002.0
2008-12-29 04:52:00,128.07,128.075,128.065,128.065,183400000.0
2008-12-29 04:53:00,128.065,128.075,128.065,128.075,122000000.0
2008-12-29 04:54:00,128.065,128.095,128.065,128.09,173200000.0
2008-12-29 04:55:00,128.095,128.11,128.085,128.09,230999998.0
2008-12-29 04:56:00,128.085,128.105,128.065,128.09,345000004.0
2008-12-29 04:57:00,128.09,128.09,128.065,128.075,125800001.0
2008-12-29 04:58:00,128.07,128.075,128.07,128.07,24400000.0
2008-12-29 04:59:00,128.075,128.08,128.07,128.07,57800000.0
2008-12-29 05:00:00,128.075,128.115,128.075,128.115,143200000.0
2008-12-29 05:01:00,128.125,128.13,128.1,128.12,144800000.0
2008-12-29 05:02:00,128.13,128.13,128.11,128.12,43800000.0
2008-12-29 05:03:00,128.12,128.15,128.12,128.13,60800000.0
2008-12-29 05:04:00,128.13,128.13,128.13,128.13,4400000.0
2008-12-29 05:05:00,128.13,128.13,128.125,128.13,15400000.0
2008-12-29 05:06:00,128.13,128.135,128.125,128.13,15400000.0
2008-12-29 05:07:00,128.125,128.175,128.125,128.175,33000000.0
2008-12-29 05:08:00,128.175,128.18,128.16,128.165,63800000.0
2008-12-29 05:09:00,128.155,128.16,128.145,128.16,84600000.0
2008-12-29 05:10:00,128.16,128.17,128.145,128.16,250400000.0
2008-12-29 05:11:00,128.16,128.165,128.145,128.155,156600001.0
2008-12-29 05:12:00,128.155,128.165,128.145,128.155,159000002.0
2008-12-29 05:13:00,128.145,128.145,128.145,128.145,89600002.0
2008-12-29 05:14:00,128.145,128.155,128.14,128.14,17600000.0
2008-12-29 05:15:00,128.14,128.16,128.14,128.15,94200000.0
2008-12-29 05:16:00,128.15,128.155,128.135,128.145,73800000.0
2008-12-29 05:17:00,128.145,128.15,128.1,128.12,204800002.0
2008-12-29 05:18:00,128.115,128.135,128.085,128.11,381800001.0
2008-12-29 05:19:00,128.11,128.115,128.11,128.115,31400000.0
2008-12-29 05:20:00,128.115,128.12,128.11,128.115,75600000.0
2008-12-29 05:21:00,128.115,128.115,128.1,128.115,79600000.0
2008-12-29 05:22:00,128.115,128.115,128.105,128.105,92600000.0
2008-12-29 05:23:00,128.105,128.11,128.095,128.095,115200000.0
2008-12-29 05:24:00,128.095,128.11,128.085,128.11,115200002.0
2008-12-29 05:25:00,128.11,128.115,128.11,128.11,109800000.0
2008-12-29 05:26:00,128.11,128.12,128.105,128.11,220600000.0
2008-12-29 05:27:00,128.12,128.13,128.11,128.115,160400000.0
2008-12-29 05:28:00,128.105,128.105,128.075,128.095,104800000.0
2008-12-29 05:29:00,128.09,128.095,128.09,128.095,6600000.0
2008-12-29 05:30:00,128.095,128.1,128.09,128.1,19800000.0
2008-12-29 05:31:00,128.1,128.1,128.095,128.095,24200000.0
2008-12-29 05:32:00,128.1,128.1,128.07,128.075,43200000.0
2008-12-29 05:33:00,128.07,128.075,128.07,128.075,24200000.0
2008-12-29 05:34:00,128.08,128.08,128.06,128.06,21400000.0
2008-12-29 05:35:00,128.06,128.07,128.06,128.07,37400000.0
2008-12-29 05:36:00,128.07,128.13,128.07,128.105,537400002.0
2008-12-29 05:37:00,128.105,128.145,128.1,128.12,417600004.0
2008-12-29 05:38:00,128.12,128.12,128.11,128.115,136800002.0
2008-12-29 05:39:00,128.115,128.125,128.115,128.125,46000000.0
2008-12-29 05:40:00,128.125,128.17,128.125,128.16,238800002.0
2008-12-29 05:41:00,128.16,128.185,128.15,128.18,135200000.0
2008-12-29 05:42:00,128.185,128.2,128.185,128.2,59200000.0
2008-12-29 05:43:00,128.2,128.245,128.195,128.23,188000001.0
2008-12-29 05:44:00,128.24,128.27,128.235,128.26,409600000.0
2008-12-29 05:45:00,128.265,128.27,128.24,128.24,81400000.0
2008-12-29 05:46:00,128.24,128.245,128.22,128.22,98400000.0
2008-12-29 05:47:00,128.23,128.23,128.215,128.215,94000001.0
2008-12-29 05:48:00,128.22,128.225,128.12,128.15,394800001.0
2008-12-29 05:49:00,128.15,128.15,128.13,128.145,280600003.0
2008-12-29 05:50:00,128.15,128.165,128.13,128.145,109000000.0
2008-12-29 05:51:00,128.145,128.16,128.145,128.155,252200006.0
2008-12-29 05:52:00,128.155,128.2,128.15,128.18,235400000.0
2008-12-29 05:53:00,128.185,128.22,128.18,128.22,374400003.0
2008-12-29 05:54:00,128.235,128.25,128.225,128.245,153600000.0
2008-12-29 05:55:00,128.245,128.255,128.215,128.23,150600000.0
2008-12-29 05:56:00,128.23,128.23,128.2,128.22,216199999.0
2008-12-29 05:57:00,128.22,128.235,128.215,128.215,191000004.0
2008-12-29 05:58:00,128.215,128.22,128.205,128.22,76400001.0
2008-12-29 05:59:00,128.22,128.22,128.14,128.19,377200006.0
2008-12-29 06:00:00,128.18,128.225,128.18,128.2,381800011.0
2008-12-29 06:01:00,128.19,128.195,128.19,128.19,38400000.0
2008-12-29 06:02:00,128.19,128.205,128.19,128.19,167000000.0
2008-12-29 06:03:00,128.19,128.2,128.16,128.16,141000000.0
2008-12-29 06:04:00,128.16,128.16,128.105,128.135,571200001.0
2008-12-29 06:05:00,128.13,128.145,128.12,128.12,290000000.0
2008-12-29 06:06:00,128.125,128.125,128.105,128.105,55400000.0
2008-12-29 06:07:00,128.105,128.125,128.105,128.115,257600001.0
2008-12-29 06:08:00,128.115,128.14,128.115,128.14,170400003.0
2008-12-29 06:09:00,128.14,128.185,128.14,128.18,227600002.0
2008-12-29 06:10:00,128.18,128.2,128.18,128.195,79400001.0
2008-12-29 06:11:00,128.19,128.195,128.165,128.185,111400000.0
2008-12-29 06:12:00,128.19,128.195,128.15,128.155,251000001.0
2008-12-29 06:13:00,128.155,128.155,128.115,128.125,364400006.0
2008-12-29 06:14:00,128.135,128.14,128.125,128.135,208600000.0
2008-12-29 06:15:00,128.13,128.135,128.125,128.13,99600000.0
2008-12-29 06:16:00,128.13,128.14,128.115,128.14,83400000.0
2008-12-29 06:17:00,128.14,128.155,128.135,128.155,127400000.0
2008-12-29 06:18:00,128.145,128.225,128.145,128.215,158400000.0
2008-12-29 06:19:00,128.21,128.215,128.195,128.195,116000000.0
2008-12-29 06:20:00,128.195,128.195,128.155,128.18,284800002.0
2008-12-29 06:21:00,128.185,128.185,128.18,128.185,55400000.0
2008-12-29 06:22:00,128.185,128.195,128.155,128.18,258200002.0
2008-12-29 06:23:00,128.17,128.18,128.155,128.17,249600000.0
2008-12-29 06:24:00,128.18,128.18,128.13,128.145,284600000.0
2008-12-29 06:25:00,128.15,128.17,128.11,128.135,493800002.0
2008-12-29 06:26:00,128.14,128.15,128.14,128.145,71400000.0
2008-12-29 06:27:00,128.155,128.155,128.145,128.145,40800000.0
2008-12-29 06:28:00,128.15,128.175,128.15,128.155,178400003.0
2008-12-29 06:29:00,128.14,128.165,128.125,128.15,490000008.0
2008-12-29 06:30:00,128.15,128.16,128.115,128.145,271200004.0
2008-12-29 06:31:00,128.145,128.155,128.145,128.155,81600000.0
2008-12-29 06:32:00,128.15,128.155,128.145,128.145,91000001.0
2008-12-29 06:33:00,128.16,128.16,128.13,128.13,110600001.0
2008-12-29 06:34:00,128.135,128.135,128.125,128.13,291400007.0
2008-12-29 06:35:00,128.13,128.165,128.13,128.145,201400004.0
2008-12-29 06:36:00,128.145,128.145,128.115,128.125,377200007.0
2008-12-29 06:37:00,128.125,128.16,128.11,128.16,190800000.0
2008-12-29 06:38:00,128.155,128.155,128.095,128.1,394200007.0
2008-12-29 06:39:00,128.11,128.12,128.105,128.11,84600001.0
2008-12-29 06:40:00,128.105,128.11,128.105,128.105,77400000.0
2008-12-29 06:41:00,128.105,128.115,128.07,128.08,344799998.0
2008-12-29 06:42:00,128.085,128.085,128.02,128.055,116200000.0
2008-12-29 06:43:00,128.055,128.075,128.055,128.065,49800000.0
2008-12-29 06:44:00,128.06,128.075,128.055,128.065,39600000.0
2008-12-29 06:45:00,128.075,128.075,128.055,128.055,24200000.0
2008-12-29 06:46:00,128.05,128.06,128.04,128.05,125200000.0
2008-12-29 06:47:00,128.05,128.065,128.05,128.05,186000000.0
2008-12-29 06:48:00,128.05,128.055,128.045,128.05,41000000.0
2008-12-29 06:49:00,128.05,128.05,128.05,128.05,25600000.0
2008-12-29 06:50:00,128.05,128.05,128.05,128.05,2200000.0
2008-12-29 06:51:00,128.05,128.05,128.045,128.045,21400000.0
2008-12-29 06:52:00,128.045,128.05,128.045,128.05,22000000.0
2008-12-29 06:53:00,128.05,128.06,128.045,128.05,105400000.0
2008-12-29 06:54:00,128.045,128.05,128.035,128.045,69600000.0
2008-12-29 06:55:00,128.045,128.05,128.035,128.045,46200000.0
2008-12-29 06:56:00,128.05,128.07,128.045,128.07,66000000.0
2008-12-29 06:57:00,128.07,128.1,128.07,128.08,106000000.0
2008-12-29 06:58:00,128.085,128.1,128.075,128.09,98800000.0
2008-12-29 06:59:00,128.09,128.09,128.075,128.09,101600001.0
2008-12-29 07:00:00,128.08,128.095,128.05,128.075,220200002.0
2008-12-29 07:01:00,128.08,128.09,128.07,128.08,227800001.0
2008-12-29 07:02:00,128.075,128.08,128.07,128.07,46000000.0
2008-12-29 07:03:00,128.085,128.085,128.07,128.07,118000002.0
2008-12-29 07:04:00,128.07,128.095,128.065,128.07,137600000.0
2008-12-29 07:05:00,128.07,128.075,128.06,128.065,161800000.0
2008-12-29 07:06:00,128.065,128.065,128.045,128.065,87600000.0
2008-12-29 07:07:00,128.065,128.07,128.065,128.07,130600000.0
2008-12-29 07:08:00,128.07,128.095,128.07,128.095,62100000.0
2008-12-29 07:09:00,128.095,128.115,128.095,128.11,179800003.0
2008-12-29 07:10:00,128.115,128.115,128.08,128.105,459400010.0
2008-12-29 07:11:00,128.095,128.1,128.07,128.085,226600000.0
2008-12-29 07:12:00,128.08,128.085,128.065,128.065,242400003.0
2008-12-29 07:13:00,128.07,128.085,128.065,128.085,351000006.0
2008-12-29 07:14:00,128.075,128.08,128.07,128.07,30000000.0
2008-12-29 07:15:00,128.07,128.07,128.07,128.07,4400000.0
2008-12-29 07:16:00,128.075,128.09,128.07,128.08,178600003.0
2008-12-29 07:17:00,128.08,128.1,128.08,128.1,377200002.0
2008-12-29 07:18:00,128.1,128.175,128.1,128.175,444600001.0
2008-12-29 07:19:00,128.175,128.195,128.115,128.16,569200005.0
2008-12-29 07:20:00,128.16,128.16,128.105,128.105,214000003.0
2008-12-29 07:21:00,128.105,128.145,128.105,128.145,258600001.0
2008-12-29 07:22:00,128.145,128.22,128.145,128.175,848000006.0
2008-12-29 07:23:00,128.175,128.185,128.155,128.175,358200005.0
2008-12-29 07:24:00,128.185,128.185,128.15,128.16,169600003.0
2008-12-29 07:25:00,128.155,128.16,128.145,128.145,84600000.0
2008-12-29 07:26:00,128.145,128.145,128.095,128.095,241599997.0
2008-12-29 07:27:00,128.095,128.1,128.095,128.1,94200001.0
2008-12-29 07:28:00,128.1,128.13,128.1,128.125,284800006.0
2008-12-29 07:29:00,128.12,128.205,128.115,128.145,590200007.0
2008-12-29 07:30:00,128.145,128.155,128.135,128.15,316800003.0
2008-12-29 07:31:00,128.15,128.185,128.135,128.145,617800010.0
2008-12-29 07:32:00,128.155,128.165,128.105,128.115,530200005.0
2008-12-29 07:33:00,128.105,128.135,128.095,128.115,769400006.0
2008-12-29 07:34:00,128.1,128.215,128.1,128.175,413999999.0
2008-12-29 07:35:00,128.17,128.185,128.105,128.155,694600012.0
2008-12-29 07:36:00,128.155,128.165,128.135,128.14,150800001.0
2008-12-29 07:37:00,128.13,128.13,128.125,128.125,76600000.0
2008-12-29 07:38:00,128.125,128.125,128.095,128.095,100800001.0
2008-12-29 07:39:00,128.095,128.12,128.095,128.095,490000012.0
2008-12-29 07:40:00,128.095,128.125,128.09,128.11,279400007.0
2008-12-29 07:41:00,128.105,128.13,128.1,128.115,339200004.0
2008-12-29 07:42:00,128.12,128.14,128.105,128.115,430400009.0
2008-12-29 07:43:00,128.11,128.125,128.1,128.11,186200002.0
2008-12-29 07:44:00,128.105,128.105,128.105,128.105,29200000.0
2008-12-29 07:45:00,128.11,128.11,128.035,128.07,371800004.0
2008-12-29 07:46:00,128.075,128.105,128.065,128.08,649200003.0
2008-12-29 07:47:00,128.085,128.095,128.07,128.075,256400001.0
2008-12-29 07:48:00,128.075,128.115,128.075,128.095,284999999.0
2008-12-29 07:49:00,128.095,128.155,128.07,128.11,544200004.0
2008-12-29 07:50:00,128.12,128.16,128.1,128.15,595600002.0
2008-12-29 07:51:00,128.15,128.165,128.135,128.145,454600005.0
2008-12-29 07:52:00,128.145,128.16,128.075,128.12,785000004.0
2008-12-29 07:53:00,128.12,128.145,128.08,128.11,773000009.0
2008-12-29 07:54:00,128.13,128.16,128.125,128.155,355000000.0
2008-12-29 07:55:00,128.16,128.18,128.15,128.16,298400005.0
2008-12-29 07:56:00,128.16,128.16,128.14,128.15,409600005.0
2008-12-29 07:57:00,128.15,128.17,128.15,128.15,357600011.0
2008-12-29 07:58:00,128.15,128.28,128.15,128.255,459800002.0
2008-12-29 07:59:00,128.215,128.27,128.21,128.265,1045599990.0
2008-12-29 08:00:00,128.265,128.285,128.215,128.225,319599999.0
2008-12-29 08:01:00,128.22,128.265,128.21,128.265,401200000.0
2008-12-29 08:02:00,128.265,128.3,128.26,128.295,188800000.0
2008-12-29 08:03:00,128.31,128.36,128.3,128.33,786200003.0
2008-12-29 08:04:00,128.345,128.37,128.315,128.335,611600003.0
2008-12-29 08:05:00,128.33,128.35,128.32,128.325,350200004.0
2008-12-29 08:06:00,128.325,128.325,128.26,128.29,180400001.0
2008-12-29 08:07:00,128.29,128.29,128.275,128.285,174200003.0
2008-12-29 08:08:00,128.29,128.355,128.27,128.33,383400002.0
2008-12-29 08:09:00,128.335,128.375,128.315,128.375,547200007.0
2008-12-29 08:10:00,128.365,128.375,128.305,128.335,643800007.0
2008-12-29 08:11:00,128.33,128.37,128.33,128.37,195800003.0
2008-12-29 08:12:00,128.37,128.41,128.36,128.405,226200000.0
2008-12-29 08:13:00,128.4,128.52,128.4,128.475,429600000.0
2008-12-29 08:14:00,128.475,128.51,128.455,128.465,355400003.0
2008-12-29 08:15:00,128.465,128.515,128.45,128.515,516200005.0
2008-12-29 08:16:00,128.51,128.52,128.44,128.47,496000003.0
2008-12-29 08:17:00,128.47,128.475,128.41,128.435,839800004.0
2008-12-29 08:18:00,128.425,128.455,128.415,128.43,392600003.0
2008-12-29 08:19:00,128.43,128.43,128.365,128.38,391800006.0
2008-12-29 08:20:00,128.385,128.39,128.345,128.36,476800006.0
2008-12-29 08:21:00,128.375,128.405,128.355,128.405,308000003.0
2008-12-29 08:22:00,128.405,128.405,128.37,128.385,520600010.0
2008-12-29 08:23:00,128.37,128.39,128.355,128.37,469800005.0
2008-12-29 08:24:00,128.37,128.375,128.315,128.33,274400002.0
2008-12-29 08:25:00,128.33,128.385,128.33,128.365,362200007.0
2008-12-29 08:26:00,128.365,128.42,128.365,128.415,122200001.0
2008-12-29 08:27:00,128.415,128.43,128.41,128.415,399000007.0
2008-12-29 08:28:00,128.415,128.415,128.37,128.375,310200001.0
2008-12-29 08:29:00,128.375,128.38,128.335,128.35,178600001.0
2008-12-29 08:30:00,128.345,128.395,128.345,128.355,162000000.0
2008-12-29 08:31:00,128.355,128.355,128.325,128.325,157800001.0
2008-12-29 08:32:00,128.33,128.345,128.32,128.335,215800000.0
2008-12-29 08:33:00,128.335,128.38,128.335,128.35,338800003.0
2008-12-29 08:34:00,128.365,128.37,128.335,128.335,228800003.0
2008-12-29 08:35:00,128.33,128.34,128.33,128.335,123200003.0
2008-12-29 08:36:00,128.335,128.345,128.325,128.325,337000007.0
2008-12-29 08:37:00,128.33,128.33,128.25,128.265,620200002.0
2008-12-29 08:38:00,128.28,128.305,128.265,128.28,295800000.0
2008-12-29 08:39:00,128.28,128.285,128.225,128.245,300400000.0
2008-12-29 08:40:00,128.25,128.285,128.235,128.26,341600000.0
2008-12-29 08:41:00,128.255,128.275,128.24,128.255,552000002.0
2008-12-29 08:42:00,128.26,128.275,128.24,128.245,451400003.0
2008-12-29 08:43:00,128.255,128.27,128.24,128.265,451800002.0
2008-12-29 08:44:00,128.27,128.275,128.235,128.235,524000007.0
2008-12-29 08:45:00,128.235,128.28,128.235,128.24,365600003.0
2008-12-29 08:46:00,128.24,128.3,128.23,128.3,380400006.0
2008-12-29 08:47:00,128.3,128.305,128.3,128.305,4400000.0
2008-12-29 08:48:00,128.305,128.315,128.295,128.295,165600003.0
2008-12-29 08:49:00,128.295,128.295,128.28,128.29,69200000.0
2008-12-29 08:50:00,128.295,128.31,128.285,128.295,381200008.0
2008-12-29 08:51:00,128.295,128.315,128.285,128.31,342400006.0
2008-12-29 08:52:00,128.315,128.435,128.305,128.435,428800000.0
2008-12-29 08:53:00,128.435,128.475,128.405,128.455,432800000.0
2008-12-29 08:54:00,128.46,128.475,128.435,128.445,291400003.0
2008-12-29 08:55:00,128.445,128.485,128.44,128.455,411000004.0
2008-12-29 08:56:00,128.455,128.47,128.44,128.44,194200001.0
2008-12-29 08:57:00,128.445,128.465,128.415,128.435,524000001.0
2008-12-29 08:58:00,128.435,128.44,128.4,128.44,282000002.0
2008-12-29 08:59:00,128.44,128.455,128.375,128.45,475399999.0
2008-12-29 09:00:00,128.45,128.525,128.445,128.485,472000001.0
2008-12-29 09:01:00,128.49,128.515,128.455,128.49,406000000.0
2008-12-29 09:02:00,128.485,128.49,128.44,128.455,606600001.0
2008-12-29 09:03:00,128.47,128.49,128.465,128.475,455199999.0
2008-12-29 09:04:00,128.475,128.51,128.475,128.5,187800000.0
2008-12-29 09:05:00,128.5,128.6,128.5,128.58,401800003.0
2008-12-29 09:06:00,128.58,128.62,128.58,128.605,154600000.0
2008-12-29 09:07:00,128.595,128.62,128.585,128.62,214000002.0
2008-12-29 09:08:00,128.625,128.74,128.615,128.68,512600002.0
2008-12-29 09:09:00,128.68,128.705,128.655,128.695,218600001.0
2008-12-29 09:10:00,128.71,128.75,128.665,128.745,407400003.0
2008-12-29 09:11:00,128.745,128.77,128.73,128.76,461800003.0
2008-12-29 09:12:00,128.745,128.775,128.635,128.655,634400001.0
2008-12-29 09:13:00,128.655,128.675,128.64,128.67,445600000.0
2008-12-29 09:14:00,128.685,128.72,128.645,128.67,619199999.0
2008-12-29 09:15:00,128.675,128.71,128.66,128.67,669200000.0
2008-12-29 09:16:00,128.67,128.685,128.66,128.68,476800000.0
2008-12-29 09:17:00,128.675,128.71,128.665,128.71,297200000.0
2008-12-29 09:18:00,128.705,128.71,128.65,128.66,363200000.0
2008-12-29 09:19:00,128.665,128.675,128.63,128.65,320600000.0
2008-12-29 09:20:00,128.655,128.655,128.62,128.63,448400000.0
2008-12-29 09:21:00,128.625,128.64,128.58,128.595,537200000.0
2008-12-29 09:22:00,128.595,128.625,128.56,128.565,453600000.0
2008-12-29 09:23:00,128.565,128.615,128.565,128.6,399000000.0
2008-12-29 09:24:00,128.605,128.615,128.585,128.585,120800000.0
2008-12-29 09:25:00,128.59,128.6,128.54,128.54,439800000.0
2008-12-29 09:26:00,128.54,128.555,128.47,128.5,392599996.0
2008-12-29 09:27:00,128.5,128.535,128.495,128.535,261400000.0
2008-12-29 09:28:00,128.54,128.555,128.525,128.555,264400000.0
2008-12-29 09:29:00,128.565,128.595,128.555,128.575,242000000.0
2008-12-29 09:30:00,128.575,128.58,128.555,128.555,174200000.0
2008-12-29 09:31:00,128.57,128.58,128.57,128.58,19000000.0
2008-12-29 09:32:00,128.58,128.58,128.54,128.575,134800000.0
2008-12-29 09:33:00,128.56,128.575,128.555,128.56,196000000.0
2008-12-29 09:34:00,128.56,128.585,128.54,128.585,218000000.0
2008-12-29 09:35:00,128.58,128.615,128.575,128.615,154000000.0
2008-12-29 09:36:00,128.62,128.68,128.62,128.665,495800000.0
2008-12-29 09:37:00,128.665,128.69,128.635,128.665,813600001.0
2008-12-29 09:38:00,128.665,128.7,128.665,128.67,454000000.0
2008-12-29 09:39:00,128.665,128.695,128.655,128.685,594000000.0
2008-12-29 09:40:00,128.675,128.685,128.64,128.685,509400000.0
2008-12-29 09:41:00,128.685,128.715,128.655,128.66,722200000.0
2008-12-29 09:42:00,128.65,128.65,128.61,128.65,625399999.0
2008-12-29 09:43:00,128.65,128.66,128.645,128.655,386000000.0
2008-12-29 09:44:00,128.65,128.72,128.65,128.7,876600000.0
2008-12-29 09:45:00,128.7,128.72,128.685,128.685,475200000.0
2008-12-29 09:46:00,128.685,128.695,128.645,128.67,507000001.0
2008-12-29 09:47:00,128.67,128.715,128.67,128.695,617600000.0
2008-12-29 09:48:00,128.69,128.72,128.685,128.695,815400000.0
2008-12-29 09:49:00,128.69,128.765,128.675,128.75,648200000.0
2008-12-29 09:50:00,128.75,128.845,128.75,128.83,625000000.0
2008-12-29 09:51:00,128.83,128.83,128.765,128.775,426400000.0
2008-12-29 09:52:00,128.775,128.825,128.74,128.775,784600000.0
2008-12-29 09:53:00,128.775,128.775,128.715,128.75,663200000.0
2008-12-29 09:54:00,128.755,128.83,128.755,128.82,891600000.0
2008-12-29 09:55:00,128.82,128.91,128.82,128.89,460400000.0
2008-12-29 09:56:00,128.895,128.91,128.83,128.865,618400000.0
2008-12-29 09:57:00,128.87,128.875,128.825,128.845,588600001.0
2008-12-29 09:58:00,128.845,128.87,128.83,128.835,713600000.0
2008-12-29 09:59:00,128.84,128.895,128.825,128.895,590399991.0
2008-12-29 10:00:00,128.895,128.925,128.88,128.925,600400003.0
2008-12-29 10:01:00,128.915,128.925,128.88,128.895,614600000.0
2008-12-29 10:02:00,128.91,128.93,128.89,128.91,383200001.0
2008-12-29 10:03:00,128.925,128.935,128.89,128.925,634599997.0
2008-12-29 10:04:00,128.915,128.915,128.82,128.9,328800001.0
2008-12-29 10:05:00,128.9,128.91,128.79,128.79,580600000.0
2008-12-29 10:06:00,128.79,128.8,128.73,128.78,528600001.0
2008-12-29 10:07:00,128.78,128.78,128.73,128.73,360600001.0
2008-12-29 10:08:00,128.73,128.785,128.73,128.765,384400000.0
2008-12-29 10:09:00,128.755,128.755,128.67,128.68,244200000.0
2008-12-29 10:10:00,128.675,128.68,128.53,128.55,310000000.0
2008-12-29 10:11:00,128.55,128.6,128.53,128.6,170200000.0
2008-12-29 10:12:00,128.6,128.665,128.6,128.65,178200000.0
2008-12-29 10:13:00,128.65,128.65,128.61,128.61,418000003.0
2008-12-29 10:14:00,128.62,128.64,128.58,128.59,493400003.0
2008-12-29 10:15:00,128.595,128.635,128.59,128.6,347400000.0
2008-12-29 10:16:00,128.605,128.62,128.59,128.59,246799999.0
2008-12-29 10:17:00,128.59,128.665,128.59,128.665,405200000.0
2008-12-29 10:18:00,128.68,128.715,128.65,128.705,474599999.0
2008-12-29 10:19:00,128.72,128.735,128.715,128.72,84000000.0
2008-12-29 10:20:00,128.725,128.745,128.695,128.72,131800000.0
2008-12-29 10:21:00,128.72,128.76,128.72,128.73,386000001.0
2008-12-29 10:22:00,128.735,128.795,128.725,128.79,147600000.0
2008-12-29 10:23:00,128.78,128.915,128.765,128.91,433200000.0
2008-12-29 10:24:00,128.91,128.925,128.815,128.825,454800001.0
2008-12-29 10:25:00,128.825,128.825,128.775,128.79,594000000.0
2008-12-29 10:26:00,128.795,128.795,128.73,128.77,486800000.0
2008-12-29 10:27:00,128.78,128.83,128.77,128.83,758800000.0
2008-12-29 10:28:00,128.83,128.845,128.725,128.75,485400000.0
2008-12-29 10:29:00,128.75,128.79,128.75,128.765,447799999.0
2008-12-29 10:30:00,128.765,128.81,128.765,128.79,328200000.0
2008-12-29 10:31:00,128.79,128.835,128.78,128.825,401200000.0
2008-12-29 10:32:00,128.83,128.84,128.805,128.83,280000000.0
2008-12-29 10:33:00,128.83,128.845,128.815,128.84,271200000.0
2008-12-29 10:34:00,128.845,128.88,128.835,128.86,431000000.0
2008-12-29 10:35:00,128.86,128.905,128.86,128.89,370400000.0
2008-12-29 10:36:00,128.89,128.89,128.865,128.875,194800000.0
2008-12-29 10:37:00,128.87,128.875,128.85,128.855,257600000.0
2008-12-29 10:38:00,128.855,128.905,128.835,128.89,517800000.0
2008-12-29 10:39:00,128.9,128.93,128.885,128.915,495999998.0
2008-12-29 10:40:00,128.915,128.93,128.865,128.89,625800000.0
2008-12-29 10:41:00,128.875,128.915,128.875,128.915,655600000.0
2008-12-29 10:42:00,128.915,128.925,128.895,128.905,326200000.0
2008-12-29 10:43:00,128.905,128.935,128.905,128.925,259999999.0
2008-12-29 10:44:00,128.925,128.93,128.905,128.905,90000000.0
2008-12-29 10:45:00,128.875,128.895,128.865,128.875,450199997.0
2008-12-29 10:46:00,128.88,128.905,128.87,128.905,665600004.0
2008-12-29 10:47:00,128.915,128.915,128.855,128.88,499800003.0
2008-12-29 10:48:00,128.88,128.88,128.82,128.85,297000000.0
2008-12-29 10:49:00,128.83,128.875,128.83,128.84,713600002.0
2008-12-29 10:50:00,128.83,128.86,128.83,128.86,505599994.0
2008-12-29 10:51:00,128.86,128.87,128.845,128.865,425400001.0
2008-12-29 10:52:00,128.865,128.865,128.84,128.85,404800000.0
2008-12-29 10:53:00,128.85,128.86,128.815,128.82,339000000.0
2008-12-29 10:54:00,128.815,128.815,128.785,128.785,800200000.0
2008-12-29 10:55:00,128.785,128.785,128.745,128.76,164600000.0
2008-12-29 10:56:00,128.765,128.815,128.7,128.78,565600000.0
2008-12-29 10:57:00,128.78,128.805,128.775,128.78,367800000.0
2008-12-29 10:58:00,128.78,128.835,128.775,128.795,512200001.0
2008-12-29 10:59:00,128.8,128.91,128.8,128.895,394200000.0
2008-12-29 11:00:00,128.895,128.905,128.855,128.875,266600000.0
2008-12-29 11:01:00,128.87,128.885,128.825,128.885,369400000.0
2008-12-29 11:02:00,128.895,128.93,128.885,128.915,198000000.0
2008-12-29 11:03:00,128.915,128.925,128.895,128.925,389200001.0
2008-12-29 11:04:00,128.925,128.925,128.885,128.9,321400000.0
2008-12-29 11:05:00,128.9,128.915,128.87,128.875,303000000.0
2008-12-29 11:06:00,128.875,128.875,128.81,128.815,371400000.0
2008-12-29 11:07:00,128.815,128.83,128.775,128.775,208000000.0
2008-12-29 11:08:00,128.775,128.8,128.775,128.775,181800000.0
2008-12-29 11:09:00,128.775,128.795,128.77,128.79,387400000.0
2008-12-29 11:10:00,128.785,128.82,128.77,128.82,270200000.0
2008-12-29 11:11:00,128.82,128.865,128.8,128.84,228800000.0
2008-12-29 11:12:00,128.84,128.865,128.825,128.825,218800000.0
2008-12-29 11:13:00,128.835,128.855,128.83,128.84,166400000.0
2008-12-29 11:14:00,128.835,128.85,128.82,128.835,61200000.0
2008-12-29 11:15:00,128.84,128.85,128.835,128.84,69200000.0
2008-12-29 11:16:00,128.84,128.85,128.795,128.83,201400000.0
2008-12-29 11:17:00,128.835,128.85,128.81,128.83,135800000.0
2008-12-29 11:18:00,128.83,128.83,128.83,128.83,61600000.0
2008-12-29 11:19:00,128.83,128.84,128.83,128.83,82600000.0
2008-12-29 11:20:00,128.83,128.84,128.83,128.83,140200000.0
2008-12-29 11:21:00,128.83,128.83,128.79,128.81,90200000.0
2008-12-29 11:22:00,128.81,128.815,128.8,128.8,90800000.0
2008-12-29 11:23:00,128.8,128.82,128.78,128.81,442400000.0
2008-12-29 11:24:00,128.81,128.83,128.78,128.79,382200000.0
2008-12-29 11:25:00,128.78,128.82,128.77,128.805,196400000.0
2008-12-29 11:26:00,128.8,128.81,128.775,128.775,159600000.0
2008-12-29 11:27:00,128.775,128.785,128.775,128.775,284800000.0
2008-12-29 11:28:00,128.775,128.875,128.775,128.855,313800000.0
2008-12-29 11:29:00,128.855,128.88,128.855,128.87,224800000.0
2008-12-29 11:30:00,128.87,128.885,128.865,128.865,226000000.0
2008-12-29 11:31:00,128.865,128.905,128.865,128.885,197400000.0
2008-12-29 11:32:00,128.885,128.895,128.88,128.885,133600000.0
2008-12-29 11:33:00,128.895,128.895,128.875,128.89,75600000.0
2008-12-29 11:34:00,128.885,128.89,128.875,128.875,66200000.0
2008-12-29 11:35:00,128.875,128.925,128.875,128.91,245600000.0
2008-12-29 11:36:00,128.905,128.925,128.89,128.89,246200000.0
2008-12-29 11:37:00,128.905,128.94,128.885,128.93,132600000.0
2008-12-29 11:38:00,128.94,128.965,128.905,128.945,368800000.0
2008-12-29 11:39:00,128.945,128.96,128.925,128.93,154200000.0
2008-12-29 11:40:00,128.925,128.975,128.925,128.97,228000000.0
2008-12-29 11:41:00,128.97,128.985,128.95,128.96,216200000.0
2008-12-29 11:42:00,128.96,129.055,128.955,129.05,246000000.0
2008-12-29 11:43:00,129.05,129.09,129.04,129.08,200000000.0
2008-12-29 11:44:00,129.08,129.085,129.08,129.085,114000000.0
2008-12-29 11:45:00,129.085,129.13,129.035,129.05,225000000.0
2008-12-29 11:46:00,129.05,129.06,129.035,129.045,293000000.0
2008-12-29 11:47:00,129.06,129.06,128.975,129.015,375999999.0
2008-12-29 11:48:00,129.015,129.055,128.99,129.005,464599999.0
2008-12-29 11:49:00,129.005,129.025,129.0,129.025,219200000.0
2008-12-29 11:50:00,129.04,129.085,129.01,129.07,220400000.0
2008-12-29 11:51:00,129.065,129.15,129.045,129.15,333800000.0
2008-12-29 11:52:00,129.135,129.16,129.09,129.145,505999998.0
2008-12-29 11:53:00,129.145,129.155,129.11,129.115,180200000.0
2008-12-29 11:54:00,129.125,129.14,129.08,129.095,500400002.0
2008-12-29 11:55:00,129.1,129.13,129.1,129.125,257000000.0
2008-12-29 11:56:00,129.115,129.125,129.09,129.095,188400000.0
2008-12-29 11:57:00,129.095,129.095,129.035,129.035,252400000.0
2008-12-29 11:58:00,129.035,129.1,129.025,129.075,300600000.0
2008-12-29 11:59:00,129.075,129.075,129.045,129.05,249600000.0
2008-12-29 12:00:00,129.055,129.17,129.055,129.15,323600000.0
2008-12-29 12:01:00,129.15,129.16,129.125,129.145,266800000.0
2008-12-29 12:02:00,129.145,129.145,129.11,129.12,164800000.0
2008-12-29 12:03:00,129.13,129.135,129.12,129.13,173600000.0
2008-12-29 12:04:00,129.13,129.165,129.115,129.165,363600000.0
2008-12-29 12:05:00,129.165,129.175,129.06,129.085,272000000.0
2008-12-29 12:06:00,129.08,129.08,129.025,129.05,363200000.0
2008-12-29 12:07:00,129.05,129.085,129.045,129.085,445200001.0
2008-12-29 12:08:00,129.085,129.085,129.025,129.06,578800003.0
2008-12-29 12:09:00,129.06,129.065,129.03,129.035,270399999.0
2008-12-29 12:10:00,129.035,129.05,129.01,129.04,216600000.0
2008-12-29 12:11:00,129.04,129.135,129.005,129.12,259600000.0
2008-12-29 12:12:00,129.12,129.15,129.095,129.125,380200000.0
2008-12-29 12:13:00,129.125,129.125,129.09,129.09,279600002.0
2008-12-29 12:14:00,129.09,129.09,128.995,129.0,379600000.0
2008-12-29 12:15:00,129.0,129.095,129.0,129.095,117600000.0
2008-12-29 12:16:00,129.105,129.11,129.09,129.105,383199999.0
2008-12-29 12:17:00,129.11,129.125,129.06,129.125,381800001.0
2008-12-29 12:18:00,129.125,129.215,129.12,129.175,245000000.0
2008-12-29 12:19:00,129.175,129.185,129.155,129.165,140400000.0
2008-12-29 12:20:00,129.165,129.175,129.115,129.115,75400000.0
2008-12-29 12:21:00,129.115,129.115,129.1,129.115,129400000.0
2008-12-29 12:22:00,129.115,129.115,129.08,129.08,186800001.0
2008-12-29 12:23:00,129.08,129.125,129.08,129.12,331400000.0
2008-12-29 12:24:00,129.12,129.12,129.085,129.11,251000000.0
2008-12-29 12:25:00,129.115,129.15,129.11,129.135,306800000.0
2008-12-29 12:26:00,129.13,129.135,129.115,129.13,154600000.0
2008-12-29 12:27:00,129.13,129.145,129.12,129.13,85200000.0
2008-12-29 12:28:00,129.125,129.14,129.12,129.13,87600000.0
2008-12-29 12:29:00,129.13,129.16,129.13,129.145,113000000.0
2008-12-29 12:30:00,129.145,129.19,129.135,129.18,305600000.0
2008-12-29 12:31:00,129.17,129.26,129.165,129.2,396200001.0
2008-12-29 12:32:00,129.215,129.27,129.19,129.21,466200000.0
2008-12-29 12:33:00,129.215,129.225,129.2,129.22,312600000.0
2008-12-29 12:34:00,129.22,129.235,129.22,129.23,179800000.0
2008-12-29 12:35:00,129.23,129.35,129.23,129.345,278200000.0
2008-12-29 12:36:00,129.35,129.355,129.335,129.345,185800000.0
2008-12-29 12:37:00,129.345,129.38,129.345,129.38,270600000.0
2008-12-29 12:38:00,129.38,129.44,129.38,129.43,113600000.0
2008-12-29 12:39:00,129.43,129.43,129.4,129.41,133000000.0
2008-12-29 12:40:00,129.42,129.435,129.42,129.42,72200000.0
2008-12-29 12:41:00,129.43,129.465,129.42,129.465,106200000.0
2008-12-29 12:42:00,129.465,129.475,129.445,129.45,114400000.0
2008-12-29 12:43:00,129.445,129.47,129.425,129.45,142200000.0
2008-12-29 12:44:00,129.45,129.455,129.45,129.455,30800000.0
2008-12-29 12:45:00,129.45,129.45,129.4,129.4,257400000.0
2008-12-29 12:46:00,129.4,129.43,129.335,129.355,198200002.0
2008-12-29 12:47:00,129.355,129.355,129.27,129.3,361600000.0
2008-12-29 12:48:00,129.305,129.325,129.28,129.32,225000001.0
2008-12-29 12:49:00,129.32,129.33,129.315,129.32,161600000.0
2008-12-29 12:50:00,129.32,129.345,129.32,129.325,109400000.0
2008-12-29 12:51:00,129.325,129.385,129.325,129.385,174400000.0
2008-12-29 12:52:00,129.385,129.46,129.385,129.455,407800000.0
2008-12-29 12:53:00,129.465,129.57,129.46,129.57,527999999.0
2008-12-29 12:54:00,129.57,129.585,129.515,129.535,667399998.0
2008-12-29 12:55:00,129.545,129.62,129.545,129.59,181200000.0
2008-12-29 12:56:00,129.59,129.605,129.54,129.605,364800000.0
2008-12-29 12:57:00,129.62,129.675,129.545,129.665,699000000.0
2008-12-29 12:58:00,129.67,129.685,129.645,129.655,366400000.0
2008-12-29 12:59:00,129.65,129.68,129.225,129.345,501600000.0
2008-12-29 13:00:00,129.355,129.37,129.21,129.215,398600000.0
2008-12-29 13:01:00,129.22,129.24,129.005,129.035,381400000.0
2008-12-29 13:02:00,129.035,129.055,128.995,129.015,197400000.0
2008-12-29 13:03:00,129.015,129.02,128.94,128.96,278200000.0
2008-12-29 13:04:00,128.965,129.01,128.945,128.96,283400000.0
2008-12-29 13:05:00,128.96,128.98,128.85,128.855,355200000.0
2008-12-29 13:06:00,128.855,128.855,128.715,128.715,372200001.0
2008-12-29 13:07:00,128.715,128.745,128.685,128.71,361599999.0
2008-12-29 13:08:00,128.71,128.765,128.67,128.765,461600000.0
2008-12-29 13:09:00,128.78,128.89,128.78,128.885,398000000.0
2008-12-29 13:10:00,128.885,128.9,128.785,128.825,751399996.0
2008-12-29 13:11:00,128.825,128.825,128.78,128.795,273800000.0
2008-12-29 13:12:00,128.79,128.855,128.79,128.855,434200001.0
2008-12-29 13:13:00,128.855,128.93,128.845,128.92,240200000.0
2008-12-29 13:14:00,128.92,128.945,128.91,128.94,193800000.0
2008-12-29 13:15:00,128.945,128.98,128.905,128.935,277400000.0
2008-12-29 13:16:00,128.935,129.01,128.915,129.01,332000000.0
2008-12-29 13:17:00,129.01,129.07,129.005,129.03,360400000.0
2008-12-29 13:18:00,129.035,129.035,128.985,129.005,320200000.0
2008-12-29 13:19:00,129.005,129.235,129.0,129.225,423400001.0
2008-12-29 13:20:00,129.215,129.225,129.13,129.19,590000001.0
2008-12-29 13:21:00,129.185,129.185,129.08,129.1,607200001.0
2008-12-29 13:22:00,129.09,129.155,129.04,129.145,552200001.0
2008-12-29 13:23:00,129.155,129.155,129.055,129.115,458800000.0
2008-12-29 13:24:00,129.11,129.255,129.11,129.22,515200000.0
2008-12-29 13:25:00,129.225,129.27,129.18,129.25,530400002.0
2008-12-29 13:26:00,129.25,129.35,129.225,129.315,355800000.0
2008-12-29 13:27:00,129.32,129.32,129.21,129.21,339400003.0
2008-12-29 13:28:00,129.21,129.235,129.19,129.21,408600001.0
2008-12-29 13:29:00,129.21,129.21,129.15,129.155,239799998.0
2008-12-29 13:30:00,129.155,129.16,129.145,129.16,131400000.0
2008-12-29 13:31:00,129.17,129.175,129.145,129.145,320400000.0
2008-12-29 13:32:00,129.145,129.15,129.125,129.125,248999999.0
2008-12-29 13:33:00,129.125,129.125,129.025,129.025,301200000.0
2008-12-29 13:34:00,129.035,129.07,129.03,129.045,436400000.0
2008-12-29 13:35:00,129.045,129.095,129.04,129.08,141000000.0
2008-12-29 13:36:00,129.115,129.235,129.085,129.195,462400001.0
2008-12-29 13:37:00,129.2,129.215,129.165,129.195,251800000.0
2008-12-29 13:38:00,129.195,129.245,129.18,129.245,268200000.0
2008-12-29 13:39:00,129.245,129.3,129.23,129.26,237200000.0
2008-12-29 13:40:00,129.26,129.27,129.2,129.205,238000000.0
2008-12-29 13:41:00,129.21,129.21,129.08,129.12,435999999.0
2008-12-29 13:42:00,129.125,129.155,129.1,129.155,547200000.0
2008-12-29 13:43:00,129.155,129.17,129.1,129.125,372800000.0
2008-12-29 13:44:00,129.125,129.145,129.11,129.12,161800000.0
2008-12-29 13:45:00,129.12,129.145,129.06,129.095,365600000.0
2008-12-29 13:46:00,129.095,129.11,129.095,129.105,88200000.0
2008-12-29 13:47:00,129.11,129.145,129.1,129.135,209400000.0
2008-12-29 13:48:00,129.14,129.14,129.075,129.075,548400001.0
2008-12-29 13:49:00,129.075,129.095,129.025,129.03,255400000.0
2008-12-29 13:50:00,129.03,129.03,128.915,128.95,535799999.0
2008-12-29 13:51:00,128.95,129.035,128.93,129.0,421400000.0
2008-12-29 13:52:00,129.005,129.08,129.0,129.06,249600000.0
2008-12-29 13:53:00,129.06,129.08,129.04,129.055,335000000.0
2008-12-29 13:54:00,129.06,129.075,129.045,129.06,362599999.0
2008-12-29 13:55:00,129.06,129.1,129.055,129.075,280400000.0
2008-12-29 13:56:00,129.075,129.09,129.055,129.08,234000000.0
2008-12-29 13:57:00,129.08,129.085,129.05,129.05,102400000.0
2008-12-29 13:58:00,129.05,129.09,129.015,129.05,498800000.0
2008-12-29 13:59:00,129.05,129.07,129.03,129.05,591200003.0
2008-12-29 14:00:00,129.04,129.06,129.04,129.04,191000001.0
2008-12-29 14:01:00,129.04,129.06,129.04,129.06,227400000.0
2008-12-29 14:02:00,129.06,129.07,129.06,129.06,94000000.0
2008-12-29 14:03:00,129.07,129.07,129.06,129.06,102400000.0
2008-12-29 14:04:00,129.06,129.08,129.06,129.075,70800000.0
2008-12-29 14:05:00,129.095,129.12,129.075,129.095,583200003.0
2008-12-29 14:06:00,129.095,129.1,129.09,129.09,62400000.0
2008-12-29 14:07:00,129.09,129.175,129.09,129.155,559200002.0
2008-12-29 14:08:00,129.155,129.21,129.155,129.205,252600000.0
2008-12-29 14:09:00,129.21,129.23,129.14,129.185,501400001.0
2008-12-29 14:10:00,129.185,129.185,129.12,129.175,343000001.0
2008-12-29 14:11:00,129.185,129.185,129.145,129.15,123000000.0
2008-12-29 14:12:00,129.15,129.18,129.135,129.175,254400001.0
2008-12-29 14:13:00,129.175,129.185,129.17,129.175,183800000.0
2008-12-29 14:14:00,129.175,129.195,129.17,129.175,556200000.0
2008-12-29 14:15:00,129.16,129.18,129.105,129.105,617000000.0
2008-12-29 14:16:00,129.105,129.175,129.1,129.12,826400000.0
2008-12-29 14:17:00,129.125,129.125,129.09,129.095,333400000.0
2008-12-29 14:18:00,129.095,129.095,129.025,129.045,462400000.0
2008-12-29 14:19:00,129.045,129.075,129.025,129.055,689900000.0
2008-12-29 14:20:00,129.06,129.06,129.02,129.025,167000000.0
2008-12-29 14:21:00,129.025,129.055,129.015,129.045,394000000.0
2008-12-29 14:22:00,129.045,129.05,128.99,128.99,408800000.0
2008-12-29 14:23:00,128.995,129.035,128.985,129.035,570600000.0
2008-12-29 14:24:00,129.04,129.04,128.92,129.03,469200000.0
2008-12-29 14:25:00,129.035,129.065,128.975,129.04,740000001.0
2008-12-29 14:26:00,129.055,129.07,129.03,129.03,514400002.0
2008-12-29 14:27:00,129.03,129.035,128.995,129.01,454199999.0
2008-12-29 14:28:00,129.005,129.005,128.975,128.98,608600000.0
2008-12-29 14:29:00,128.985,128.985,128.875,128.89,538000001.0
2008-12-29 14:30:00,128.88,128.915,128.805,128.89,547600001.0
2008-12-29 14:31:00,128.89,128.89,128.81,128.85,375199999.0
2008-12-29 14:32:00,128.85,128.87,128.8,128.81,477800000.0
2008-12-29 14:33:00,128.815,128.865,128.805,128.865,618600000.0
2008-12-29 14:34:00,128.865,128.89,128.84,128.885,736400000.0
2008-12-29 14:35:00,128.875,128.91,128.855,128.91,658400000.0
2008-12-29 14:36:00,128.91,128.91,128.855,128.855,257400000.0
2008-12-29 14:37:00,128.86,129.005,128.86,128.97,607600001.0
2008-12-29 14:38:00,128.965,128.97,128.925,128.965,601400001.0
2008-12-29 14:39:00,128.96,129.065,128.935,129.01,705000000.0
2008-12-29 14:40:00,129.005,129.015,128.915,128.915,497600000.0
2008-12-29 14:41:00,128.915,128.975,128.915,128.96,516600000.0
2008-12-29 14:42:00,128.96,129.02,128.955,128.995,432200000.0
2008-12-29 14:43:00,128.985,129.03,128.97,129.02,739400002.0
2008-12-29 14:44:00,129.02,129.02,128.955,128.965,373000000.0
2008-12-29 14:45:00,128.965,128.975,128.95,128.965,325600000.0
2008-12-29 14:46:00,128.965,129.04,128.925,129.04,805999999.0
2008-12-29 14:47:00,129.035,129.06,129.015,129.045,575200001.0
2008-12-29 14:48:00,129.045,129.045,128.975,128.975,394200001.0
2008-12-29 14:49:00,128.975,129.0,128.94,128.985,537600001.0
2008-12-29 14:50:00,128.99,128.99,128.885,128.905,527600002.0
2008-12-29 14:51:00,128.91,128.975,128.91,128.94,527799999.0
2008-12-29 14:52:00,128.94,128.94,128.905,128.935,466800000.0
2008-12-29 14:53:00,128.935,128.96,128.92,128.93,252000001.0
2008-12-29 14:54:00,128.93,128.97,128.925,128.955,728200002.0
2008-12-29 14:55:00,128.955,129.015,128.95,129.01,227600001.0
2008-12-29 14:56:00,129.02,129.045,129.005,129.005,517400001.0
2008-12-29 14:57:00,129.01,129.045,128.96,129.045,470800002.0
2008-12-29 14:58:00,129.045,129.06,128.99,129.045,238200000.0
2008-12-29 14:59:00,129.045,129.045,128.85,128.925,445200001.0
2008-12-29 15:00:00,128.935,128.935,128.855,128.895,260000000.0
2008-12-29 15:01:00,128.895,128.895,128.825,128.83,714199999.0
2008-12-29 15:02:00,128.815,128.89,128.815,128.885,804000001.0
2008-12-29 15:03:00,128.89,129.0,128.88,128.995,820600002.0
2008-12-29 15:04:00,128.995,129.15,128.99,129.095,876400000.0
2008-12-29 15:05:00,129.09,129.23,129.065,129.145,638200002.0
2008-12-29 15:06:00,129.145,129.15,128.985,128.985,629200000.0
2008-12-29 15:07:00,128.985,129.04,128.955,129.0,588800000.0
2008-12-29 15:08:00,128.995,129.02,128.925,128.93,534400000.0
2008-12-29 15:09:00,128.93,128.955,128.89,128.93,899599999.0
2008-12-29 15:10:00,128.935,128.96,128.91,128.91,547600000.0
2008-12-29 15:11:00,128.91,128.945,128.885,128.885,530200001.0
2008-12-29 15:12:00,128.875,128.92,128.865,128.89,555200001.0
2008-12-29 15:13:00,128.89,128.97,128.89,128.95,317500000.0
2008-12-29 15:14:00,128.95,128.965,128.895,128.965,532900000.0
2008-12-29 15:15:00,128.95,128.99,128.905,128.975,693600001.0
2008-12-29 15:16:00,128.975,129.025,128.905,128.91,378600000.0
2008-12-29 15:17:00,128.91,129.05,128.91,129.03,536400000.0
2008-12-29 15:18:00,129.03,129.03,128.96,128.97,508600000.0
2008-12-29 15:19:00,128.97,128.99,128.955,128.97,419800000.0
2008-12-29 15:20:00,128.97,128.985,128.9,128.9,397400000.0
2008-12-29 15:21:00,128.9,128.95,128.885,128.95,251400000.0
2008-12-29 15:22:00,128.935,129.055,128.92,129.055,539800002.0
2008-12-29 15:23:00,129.05,129.065,129.015,129.06,503400001.0
2008-12-29 15:24:00,129.06,129.07,129.015,129.02,452800000.0
2008-12-29 15:25:00,129.02,129.06,129.01,129.025,433400000.0
2008-12-29 15:26:00,129.025,129.075,129.01,129.04,340600001.0
2008-12-29 15:27:00,129.05,129.05,129.035,129.045,132000000.0
2008-12-29 15:28:00,129.045,129.085,129.045,129.075,368200002.0
2008-12-29 15:29:00,129.075,129.095,129.02,129.045,379600000.0
2008-12-29 15:30:00,129.05,129.075,129.05,129.065,332600001.0
2008-12-29 15:31:00,129.065,129.075,129.025,129.045,426000000.0
2008-12-29 15:32:00,129.03,129.03,128.98,128.98,145000000.0
2008-12-29 15:33:00,128.98,128.98,128.915,128.925,399799999.0
2008-12-29 15:34:00,128.93,128.94,128.92,128.935,321600000.0
2008-12-29 15:35:00,128.93,128.935,128.905,128.925,143000000.0
2008-12-29 15:36:00,128.925,128.925,128.87,128.875,107600000.0
2008-12-29 15:37:00,128.875,128.915,128.87,128.905,353000000.0
2008-12-29 15:38:00,128.905,129.055,128.885,129.055,327000000.0
2008-12-29 15:39:00,129.055,129.075,129.005,129.03,460000000.0
2008-12-29 15:40:00,129.03,129.125,129.03,129.125,434200000.0
2008-12-29 15:41:00,129.125,129.135,129.085,129.11,173799999.0
2008-12-29 15:42:00,129.11,129.11,129.03,129.05,75200000.0
2008-12-29 15:43:00,129.065,129.175,129.03,129.105,451800000.0
2008-12-29 15:44:00,129.1,129.115,129.03,129.055,495200000.0
2008-12-29 15:45:00,129.07,129.135,129.06,129.105,577000000.0
2008-12-29 15:46:00,129.11,129.155,129.055,129.06,557000000.0
2008-12-29 15:47:00,129.06,129.1,129.055,129.07,695000002.0
2008-12-29 15:48:00,129.07,129.12,129.07,129.12,769000000.0
2008-12-29 15:49:00,129.12,129.135,129.085,129.1,630999999.0
2008-12-29 15:50:00,129.1,129.115,129.035,129.085,639400000.0
2008-12-29 15:51:00,129.08,129.085,129.065,129.065,471999999.0
2008-12-29 15:52:00,129.065,129.09,129.02,129.09,835200000.0
2008-12-29 15:53:00,129.09,129.12,129.09,129.1,711600002.0
2008-12-29 15:54:00,129.1,129.1,129.065,129.085,364800000.0
2008-12-29 15:55:00,129.085,129.135,129.085,129.13,375200000.0
2008-12-29 15:56:00,129.145,129.145,129.13,129.13,326399999.0
2008-12-29 15:57:00,129.125,129.125,129.09,129.095,555400000.0
2008-12-29 15:58:00,129.09,129.095,129.025,129.035,464600000.0
2008-12-29 15:59:00,129.04,129.145,129.04,129.09,440200000.0
2008-12-29 16:00:00,129.09,129.125,129.09,129.125,452799999.0
2008-12-29 16:01:00,129.125,129.15,129.11,129.145,313700000.0
2008-12-29 16:02:00,129.145,129.175,129.14,129.14,431500000.0
2008-12-29 16:03:00,129.14,129.17,129.14,129.165,529000000.0
2008-12-29 16:04:00,129.175,129.175,129.145,129.145,360200000.0
2008-12-29 16:05:00,129.15,129.21,129.15,129.165,353000000.0
2008-12-29 16:06:00,129.16,129.165,129.115,129.15,489000000.0
2008-12-29 16:07:00,129.15,129.15,129.14,129.145,344800002.0
2008-12-29 16:08:00,129.145,129.145,129.14,129.14,42000000.0
2008-12-29 16:09:00,129.14,129.15,129.08,129.08,153900000.0
2008-12-29 16:10:00,129.095,129.125,129.05,129.075,614600000.0
2008-12-29 16:11:00,129.075,129.095,129.045,129.085,569800000.0
2008-12-29 16:12:00,129.085,129.085,129.05,129.05,349200000.0
2008-12-29 16:13:00,129.055,129.12,129.055,129.055,287200000.0
2008-12-29 16:14:00,129.06,129.125,129.03,129.1,563600000.0
2008-12-29 16:15:00,129.105,129.125,129.105,129.12,148800000.0
2008-12-29 16:16:00,129.12,129.12,129.06,129.07,480800000.0
2008-12-29 16:17:00,129.075,129.105,129.06,129.07,486199999.0
2008-12-29 16:18:00,129.075,129.125,129.07,129.115,360400000.0
2008-12-29 16:19:00,129.11,129.11,129.04,129.08,186600000.0
2008-12-29 16:20:00,129.08,129.08,129.03,129.06,478800000.0
2008-12-29 16:21:00,129.06,129.06,129.03,129.05,229400000.0
2008-12-29 16:22:00,129.05,129.17,129.05,129.11,527600002.0
2008-12-29 16:23:00,129.11,129.145,129.095,129.12,754000000.0
2008-12-29 16:24:00,129.12,129.125,129.075,129.12,669200000.0
2008-12-29 16:25:00,129.12,129.125,129.08,129.08,327400000.0
2008-12-29 16:26:00,129.075,129.085,129.065,129.065,129200000.0
2008-12-29 16:27:00,129.065,129.105,129.065,129.105,209600000.0
2008-12-29 16:28:00,129.105,129.165,129.1,129.13,415000000.0
2008-12-29 16:29:00,129.125,129.16,129.12,129.125,316800000.0
2008-12-29 16:30:00,129.125,129.145,129.09,129.095,269600000.0
2008-12-29 16:31:00,129.1,129.105,129.1,129.105,33800000.0
2008-12-29 16:32:00,129.105,129.12,129.1,129.12,166200000.0
2008-12-29 16:33:00,129.13,129.13,129.03,129.065,551000000.0
2008-12-29 16:34:00,129.065,129.07,129.045,129.05,516800000.0
2008-12-29 16:35:00,129.045,129.045,129.035,129.045,286200000.0
2008-12-29 16:36:00,129.05,129.06,128.97,128.975,604200000.0
2008-12-29 16:37:00,128.985,128.99,128.93,128.96,615200000.0
2008-12-29 16:38:00,128.97,129.035,128.97,129.03,577800000.0
2008-12-29 16:39:00,129.03,129.075,128.995,129.06,698200001.0
2008-12-29 16:40:00,129.06,129.06,129.015,129.015,932200000.0
2008-12-29 16:41:00,129.015,129.02,128.965,128.965,354800000.0
2008-12-29 16:42:00,128.965,128.99,128.95,128.975,298000000.0
2008-12-29 16:43:00,128.975,128.975,128.935,128.965,432400000.0
2008-12-29 16:44:00,128.98,128.995,128.955,128.97,516400000.0
2008-12-29 16:45:00,128.97,128.99,128.95,128.965,551999999.0
2008-12-29 16:46:00,128.96,128.98,128.945,128.96,408400000.0
2008-12-29 16:47:00,128.96,128.96,128.89,128.89,512000000.0
2008-12-29 16:48:00,128.89,128.89,128.825,128.85,323400000.0
2008-12-29 16:49:00,128.85,128.85,128.74,128.75,460800001.0
2008-12-29 16:50:00,128.75,128.8,128.745,128.755,389200001.0
2008-12-29 16:51:00,128.755,128.815,128.75,128.8,335800000.0
2008-12-29 16:52:00,128.8,128.805,128.75,128.765,538200001.0
2008-12-29 16:53:00,128.765,128.77,128.75,128.76,115800000.0
2008-12-29 16:54:00,128.76,128.795,128.75,128.775,484400000.0
2008-12-29 16:55:00,128.765,128.77,128.75,128.75,258200001.0
2008-12-29 16:56:00,128.75,128.825,128.75,128.825,354800000.0
2008-12-29 16:57:00,128.825,128.845,128.82,128.825,237000000.0
2008-12-29 16:58:00,128.825,128.86,128.805,128.85,516000000.0
2008-12-29 16:59:00,128.85,128.895,128.835,128.895,626599999.0
2008-12-29 17:00:00,128.91,128.92,128.885,128.885,481800000.0
2008-12-29 17:01:00,128.885,128.89,128.84,128.85,410600000.0
2008-12-29 17:02:00,128.845,128.855,128.795,128.8,646800000.0
2008-12-29 17:03:00,128.795,128.84,128.795,128.82,501400000.0
2008-12-29 17:04:00,128.82,128.83,128.78,128.78,405199999.0
2008-12-29 17:05:00,128.78,128.8,128.73,128.745,538600000.0
2008-12-29 17:06:00,128.735,128.78,128.67,128.69,527000000.0
2008-12-29 17:07:00,128.69,128.695,128.65,128.66,394800000.0
2008-12-29 17:08:00,128.66,128.7,128.655,128.685,362000000.0
2008-12-29 17:09:00,128.685,128.72,128.67,128.68,495200000.0
2008-12-29 17:10:00,128.68,128.71,128.64,128.705,494600000.0
2008-12-29 17:11:00,128.7,128.7,128.655,128.675,636999998.0
2008-12-29 17:12:00,128.675,128.725,128.675,128.695,242400000.0
2008-12-29 17:13:00,128.695,128.695,128.64,128.695,282600001.0
2008-12-29 17:14:00,128.695,128.695,128.66,128.68,230000000.0
2008-12-29 17:15:00,128.68,128.69,128.675,128.675,321400000.0
2008-12-29 17:16:00,128.67,128.695,128.67,128.695,110400000.0
2008-12-29 17:17:00,128.695,128.695,128.695,128.695,48400000.0
2008-12-29 17:18:00,128.695,128.705,128.58,128.58,585999999.0
2008-12-29 17:19:00,128.58,128.605,128.495,128.505,616000001.0
2008-12-29 17:20:00,128.51,128.52,128.5,128.5,253000000.0
2008-12-29 17:21:00,128.5,128.5,128.455,128.495,320199998.0
2008-12-29 17:22:00,128.495,128.495,128.31,128.32,788599999.0
2008-12-29 17:23:00,128.325,128.355,128.275,128.295,611200001.0
2008-12-29 17:24:00,128.295,128.305,128.25,128.305,371600000.0
2008-12-29 17:25:00,128.305,128.33,128.255,128.32,466000001.0
2008-12-29 17:26:00,128.32,128.325,128.275,128.28,500200000.0
2008-12-29 17:27:00,128.28,128.325,128.28,128.305,322000000.0
2008-12-29 17:28:00,128.3,128.355,128.29,128.35,403200002.0
2008-12-29 17:29:00,128.35,128.37,128.335,128.36,550600001.0
2008-12-29 17:30:00,128.37,128.375,128.31,128.34,254000001.0
2008-12-29 17:31:00,128.34,128.375,128.31,128.33,706000000.0
2008-12-29 17:32:00,128.33,128.385,128.32,128.365,328400001.0
2008-12-29 17:33:00,128.36,128.375,128.35,128.365,402800000.0
2008-12-29 17:34:00,128.355,128.37,128.305,128.305,384400000.0
2008-12-29 17:35:00,128.305,128.305,128.265,128.28,323000000.0
2008-12-29 17:36:00,128.28,128.32,128.28,128.32,398200000.0
2008-12-29 17:37:00,128.325,128.365,128.315,128.35,397100000.0
2008-12-29 17:38:00,128.35,128.35,128.32,128.32,106400000.0
2008-12-29 17:39:00,128.32,128.325,128.26,128.26,266000000.0
2008-12-29 17:40:00,128.26,128.31,128.26,128.3,312400000.0
2008-12-29 17:41:00,128.3,128.365,128.3,128.33,231800000.0
2008-12-29 17:42:00,128.335,128.34,128.31,128.31,465600001.0
2008-12-29 17:43:00,128.315,128.43,128.31,128.425,542800002.0
2008-12-29 17:44:00,128.44,128.535,128.365,128.365,572400000.0
2008-12-29 17:45:00,128.365,128.365,128.28,128.28,90000000.0
2008-12-29 17:46:00,128.285,128.345,128.28,128.3,509600000.0
2008-12-29 17:47:00,128.3,128.355,128.295,128.34,382000001.0
2008-12-29 17:48:00,128.34,128.35,128.31,128.325,686999998.0
2008-12-29 17:49:00,128.325,128.36,128.325,128.345,769800001.0
2008-12-29 17:50:00,128.345,128.355,128.325,128.355,643200000.0
2008-12-29 17:51:00,128.35,128.465,128.35,128.455,465399999.0
2008-12-29 17:52:00,128.455,128.525,128.455,128.495,454400000.0
2008-12-29 17:53:00,128.5,128.53,128.43,128.435,673800001.0
2008-12-29 17:54:00,128.435,128.455,128.42,128.42,489000000.0
2008-12-29 17:55:00,128.42,128.44,128.39,128.42,551400001.0
2008-12-29 17:56:00,128.415,128.415,128.36,128.375,371800000.0
2008-12-29 17:57:00,128.38,128.39,128.34,128.355,466400000.0
2008-12-29 17:58:00,128.355,128.375,128.315,128.335,327600001.0
2008-12-29 17:59:00,128.335,128.34,128.22,128.22,497800000.0
2008-12-29 18:00:00,128.205,128.32,128.18,128.315,701799999.0
2008-12-29 18:01:00,128.315,128.32,128.28,128.295,363200000.0
2008-12-29 18:02:00,128.31,128.31,128.275,128.285,288600000.0
2008-12-29 18:03:00,128.285,128.3,128.285,128.295,128200000.0
2008-12-29 18:04:00,128.295,128.295,128.27,128.27,348400000.0
2008-12-29 18:05:00,128.27,128.31,128.27,128.29,507200002.0
2008-12-29 18:06:00,128.305,128.405,128.28,128.385,704600000.0
2008-12-29 18:07:00,128.385,128.385,128.335,128.345,551400000.0
2008-12-29 18:08:00,128.34,128.34,128.295,128.335,312000000.0
2008-12-29 18:09:00,128.34,128.355,128.32,128.335,485000000.0
2008-12-29 18:10:00,128.335,128.36,128.33,128.34,346800000.0
2008-12-29 18:11:00,128.34,128.355,128.34,128.345,214000000.0
2008-12-29 18:12:00,128.34,128.385,128.32,128.375,519600000.0
2008-12-29 18:13:00,128.385,128.395,128.345,128.345,352200000.0
2008-12-29 18:14:00,128.345,128.37,128.305,128.36,455400000.0
2008-12-29 18:15:00,128.365,128.375,128.345,128.35,389600000.0
2008-12-29 18:16:00,128.345,128.375,128.325,128.375,608999999.0
2008-12-29 18:17:00,128.375,128.39,128.345,128.39,268400000.0
2008-12-29 18:18:00,128.4,128.51,128.395,128.5,496000000.0
2008-12-29 18:19:00,128.495,128.545,128.445,128.445,589600001.0
2008-12-29 18:20:00,128.445,128.445,128.39,128.405,696800000.0
2008-12-29 18:21:00,128.405,128.405,128.375,128.375,355000001.0
2008-12-29 18:22:00,128.375,128.405,128.275,128.295,464800000.0
2008-12-29 18:23:00,128.295,128.325,128.235,128.255,788000000.0
2008-12-29 18:24:00,128.255,128.275,128.2,128.2,416400001.0
2008-12-29 18:25:00,128.2,128.265,128.195,128.22,510399999.0
2008-12-29 18:26:00,128.225,128.26,128.225,128.25,397800002.0
2008-12-29 18:27:00,128.25,128.255,128.245,128.245,243200000.0
2008-12-29 18:28:00,128.245,128.245,128.195,128.195,131800000.0
2008-12-29 18:29:00,128.19,128.255,128.19,128.24,387800000.0
2008-12-29 18:30:00,128.24,128.245,128.185,128.2,257200000.0
2008-12-29 18:31:00,128.2,128.21,128.15,128.16,414200002.0
2008-12-29 18:32:00,128.16,128.205,128.15,128.2,426000000.0
2008-12-29 18:33:00,128.2,128.205,128.12,128.13,443800000.0
2008-12-29 18:34:00,128.13,128.185,128.125,128.185,221200000.0
2008-12-29 18:35:00,128.185,128.255,128.185,128.255,502800000.0
2008-12-29 18:36:00,128.255,128.27,128.25,128.255,213000000.0
2008-12-29 18:37:00,128.255,128.28,128.25,128.265,387000000.0
2008-12-29 18:38:00,128.28,128.29,128.225,128.24,648400001.0
2008-12-29 18:39:00,128.245,128.35,128.24,128.32,649800000.0
2008-12-29 18:40:00,128.32,128.34,128.3,128.325,433600000.0
2008-12-29 18:41:00,128.32,128.34,128.315,128.32,440800000.0
2008-12-29 18:42:00,128.32,128.32,128.27,128.28,399600000.0
2008-12-29 18:43:00,128.28,128.305,128.265,128.3,303200000.0
2008-12-29 18:44:00,128.3,128.415,128.295,128.415,519600000.0
2008-12-29 18:45:00,128.41,128.425,128.355,128.355,659600000.0
2008-12-29 18:46:00,128.355,128.355,128.285,128.315,355599999.0
2008-12-29 18:47:00,128.31,128.36,128.31,128.36,372800000.0
2008-12-29 18:48:00,128.35,128.36,128.31,128.31,669800003.0
2008-12-29 18:49:00,128.315,128.335,128.315,128.335,120200000.0
2008-12-29 18:50:00,128.335,128.4,128.33,128.375,345399999.0
2008-12-29 18:51:00,128.375,128.38,128.33,128.33,356600000.0
2008-12-29 18:52:00,128.335,128.375,128.335,128.375,306799999.0
2008-12-29 18:53:00,128.375,128.43,128.265,128.27,665599999.0
2008-12-29 18:54:00,128.275,128.37,128.275,128.33,274400000.0
2008-12-29 18:55:00,128.33,128.355,128.305,128.325,56400000.0
2008-12-29 18:56:00,128.33,128.375,128.31,128.335,81600000.0
2008-12-29 18:57:00,128.335,128.335,128.295,128.325,46200000.0
2008-12-29 18:58:00,128.325,128.35,128.275,128.335,118200000.0
2008-12-29 18:59:00,128.335,128.37,128.31,128.365,121200000.0
2008-12-29 19:00:00,128.365,128.405,128.365,128.405,65800000.0
2008-12-29 19:01:00,128.405,128.405,128.36,128.36,41000000.0
2008-12-29 19:02:00,128.36,128.36,128.335,128.335,22000000.0
2008-12-29 19:03:00,128.335,128.335,128.26,128.26,326400000.0
2008-12-29 19:04:00,128.26,128.28,128.24,128.24,687200000.0
2008-12-29 19:05:00,128.235,128.305,128.235,128.24,410200000.0
2008-12-29 19:06:00,128.24,128.265,128.24,128.25,400800000.0
2008-12-29 19:07:00,128.25,128.29,128.245,128.285,316200000.0
2008-12-29 19:08:00,128.29,128.3,128.225,128.23,266600000.0
2008-12-29 19:09:00,128.245,128.245,128.19,128.2,200600000.0
2008-12-29 19:10:00,128.2,128.2,128.19,128.19,110000000.0
2008-12-29 19:11:00,128.19,128.205,128.1,128.105,342400000.0
2008-12-29 19:12:00,128.11,128.2,128.11,128.175,499400001.0
2008-12-29 19:13:00,128.165,128.17,128.145,128.145,267400000.0
2008-12-29 19:14:00,128.13,128.145,128.1,128.1,348200000.0
2008-12-29 19:15:00,128.1,128.145,128.085,128.145,438800001.0
2008-12-29 19:16:00,128.145,128.175,128.145,128.17,139400000.0
2008-12-29 19:17:00,128.17,128.21,128.17,128.185,356000000.0
2008-12-29 19:18:00,128.185,128.245,128.185,128.235,236000000.0
2008-12-29 19:19:00,128.235,128.235,128.21,128.225,120400000.0
2008-12-29 19:20:00,128.225,128.265,128.215,128.24,268200000.0
2008-12-29 19:21:00,128.25,128.31,128.25,128.29,189000000.0
2008-12-29 19:22:00,128.285,128.285,128.265,128.27,136000000.0
2008-12-29 19:23:00,128.275,128.275,128.22,128.22,311800000.0
2008-12-29 19:24:00,128.22,128.22,128.135,128.135,251400000.0
2008-12-29 19:25:00,128.12,128.135,128.12,128.135,125600000.0
2008-12-29 19:26:00,128.14,128.145,128.14,128.14,24800000.0
2008-12-29 19:27:00,128.145,128.19,128.14,128.18,239800000.0
2008-12-29 19:28:00,128.185,128.185,128.09,128.095,400600000.0
2008-12-29 19:29:00,128.09,128.115,128.09,128.105,185800000.0
2008-12-29 19:30:00,128.105,128.12,128.105,128.115,137800000.0
2008-12-29 19:31:00,128.11,128.125,128.105,128.12,145200000.0
2008-12-29 19:32:00,128.13,128.13,128.12,128.12,160600000.0
2008-12-29 19:33:00,128.12,128.13,128.095,128.12,119400000.0
2008-12-29 19:34:00,128.135,128.155,128.125,128.125,340200001.0
2008-12-29 19:35:00,128.125,128.13,128.115,128.115,66200000.0
2008-12-29 19:36:00,128.115,128.115,128.115,128.115,8000000.0
2008-12-29 19:37:00,128.11,128.15,128.11,128.12,220000000.0
2008-12-29 19:38:00,128.135,128.135,128.105,128.105,98000001.0
2008-12-29 19:39:00,128.105,128.105,128.085,128.095,118800001.0
2008-12-29 19:40:00,128.095,128.135,128.095,128.12,166200000.0
2008-12-29 19:41:00,128.12,128.12,128.06,128.085,299400000.0
2008-12-29 19:42:00,128.085,128.085,128.02,128.035,347200000.0
2008-12-29 19:43:00,128.04,128.04,128.0,128.01,255400000.0
2008-12-29 19:44:00,128.01,128.015,127.995,128.015,310200000.0
2008-12-29 19:45:00,128.005,128.005,127.92,127.965,193800000.0
2008-12-29 19:46:00,127.955,127.965,127.86,127.9,830000002.0
2008-12-29 19:47:00,127.905,127.905,127.845,127.85,665000002.0
2008-12-29 19:48:00,127.845,127.855,127.845,127.85,70000000.0
2008-12-29 19:49:00,127.85,127.87,127.85,127.86,163400000.0
2008-12-29 19:50:00,127.86,127.905,127.85,127.86,440800001.0
2008-12-29 19:51:00,127.86,127.86,127.795,127.805,259200000.0
2008-12-29 19:52:00,127.81,127.82,127.79,127.795,398799997.0
2008-12-29 19:53:00,127.79,127.805,127.785,127.785,231400001.0
2008-12-29 19:54:00,127.79,127.81,127.785,127.81,256000000.0
2008-12-29 19:55:00,127.82,127.825,127.79,127.79,283200000.0
2008-12-29 19:56:00,127.79,127.79,127.735,127.755,371000000.0
2008-12-29 19:57:00,127.765,127.82,127.76,127.805,354800001.0
2008-12-29 19:58:00,127.8,127.8,127.73,127.73,255600000.0
2008-12-29 19:59:00,127.73,127.75,127.66,127.665,503600000.0
2008-12-29 20:00:00,127.665,127.665,127.275,127.31,849799999.0
2008-12-29 20:01:00,127.32,127.52,127.31,127.52,539000001.0
2008-12-29 20:02:00,127.515,127.575,127.43,127.44,615400000.0
2008-12-29 20:03:00,127.44,127.54,127.38,127.54,603800001.0
2008-12-29 20:04:00,127.54,127.59,127.48,127.48,397400000.0
2008-12-29 20:05:00,127.49,127.495,127.445,127.445,368000000.0
2008-12-29 20:06:00,127.445,127.455,127.42,127.435,459200000.0
2008-12-29 20:07:00,127.445,127.46,127.43,127.455,156200000.0
2008-12-29 20:08:00,127.46,127.49,127.45,127.465,271400000.0
2008-12-29 20:09:00,127.47,127.47,127.445,127.46,140399999.0
2008-12-29 20:10:00,127.465,127.485,127.435,127.465,200400000.0
2008-12-29 20:11:00,127.465,127.465,127.36,127.375,304600001.0
2008-12-29 20:12:00,127.375,127.375,127.265,127.285,372800000.0
2008-12-29 20:13:00,127.28,127.35,127.28,127.34,366800000.0
2008-12-29 20:14:00,127.345,127.345,127.31,127.33,101800000.0
2008-12-29 20:15:00,127.33,127.425,127.33,127.425,250400000.0
2008-12-29 20:16:00,127.435,127.485,127.415,127.455,179400000.0
2008-12-29 20:17:00,127.455,127.455,127.39,127.4,214400000.0
2008-12-29 20:18:00,127.4,127.43,127.3,127.31,432800001.0
2008-12-29 20:19:00,127.27,127.32,127.27,127.32,330000000.0
2008-12-29 20:20:00,127.315,127.355,127.315,127.34,301400000.0
2008-12-29 20:21:00,127.33,127.35,127.325,127.34,109600000.0
2008-12-29 20:22:00,127.335,127.375,127.335,127.36,316200001.0
2008-12-29 20:23:00,127.36,127.36,127.315,127.315,79200000.0
2008-12-29 20:24:00,127.325,127.325,127.28,127.29,187400000.0
2008-12-29 20:25:00,127.29,127.3,127.28,127.3,121200000.0
2008-12-29 20:26:00,127.315,127.35,127.315,127.34,291200000.0
2008-12-29 20:27:00,127.34,127.35,127.315,127.345,260200000.0
2008-12-29 20:28:00,127.345,127.44,127.325,127.41,262400000.0
2008-12-29 20:29:00,127.41,127.41,127.35,127.37,479800000.0
2008-12-29 20:30:00,127.37,127.405,127.325,127.33,446000000.0
2008-12-29 20:31:00,127.33,127.345,127.33,127.34,270400000.0
2008-12-29 20:32:00,127.34,127.34,127.32,127.33,100600000.0
2008-12-29 20:33:00,127.325,127.325,127.295,127.295,164200000.0
2008-12-29 20:34:00,127.295,127.295,127.23,127.24,174400000.0
2008-12-29 20:35:00,127.24,127.25,127.16,127.175,489800003.0
2008-12-29 20:36:00,127.17,127.18,127.075,127.08,441000001.0
2008-12-29 20:37:00,127.07,127.08,126.84,126.925,694200002.0
2008-12-29 20:38:00,126.935,126.935,126.83,126.92,579800000.0
2008-12-29 20:39:00,126.93,126.94,126.88,126.88,268600000.0
2008-12-29 20:40:00,126.89,126.92,126.885,126.92,353200000.0
2008-12-29 20:41:00,126.92,126.935,126.905,126.935,200400000.0
2008-12-29 20:42:00,126.93,126.93,126.89,126.91,586600001.0
2008-12-29 20:43:00,126.91,126.93,126.87,126.885,459200000.0
2008-12-29 20:44:00,126.89,126.89,126.795,126.81,427400000.0
2008-12-29 20:45:00,126.81,126.82,126.795,126.81,246600000.0
2008-12-29 20:46:00,126.81,126.855,126.795,126.835,638200000.0
2008-12-29 20:47:00,126.835,126.925,126.825,126.9,211400000.0
2008-12-29 20:48:00,126.9,126.95,126.9,126.945,233400000.0
2008-12-29 20:49:00,126.945,126.945,126.9,126.915,293600000.0
2008-12-29 20:50:00,126.915,126.92,126.87,126.87,294600000.0
2008-12-29 20:51:00,126.87,126.93,126.87,126.915,234000000.0
2008-12-29 20:52:00,126.915,126.915,126.845,126.89,577200000.0
2008-12-29 20:53:00,126.9,126.905,126.805,126.805,469200000.0
2008-12-29 20:54:00,126.805,126.805,126.58,126.585,527200000.0
2008-12-29 20:55:00,126.58,126.605,126.49,126.53,505200000.0
2008-12-29 20:56:00,126.54,126.635,126.535,126.585,264200001.0
2008-12-29 20:57:00,126.575,126.725,126.55,126.685,670400000.0
2008-12-29 20:58:00,126.685,126.72,126.675,126.7,481600001.0
2008-12-29 20:59:00,126.7,126.735,126.68,126.73,516400000.0
2008-12-29 21:00:00,126.73,126.775,126.53,126.56,630600000.0
2008-12-29 21:01:00,126.56,126.66,126.55,126.64,513600000.0
2008-12-29 21:02:00,126.635,126.64,126.605,126.625,391400000.0
2008-12-29 21:03:00,126.625,126.635,126.58,126.62,239800000.0
2008-12-29 21:04:00,126.625,126.635,126.625,126.635,72000000.0
2008-12-29 21:05:00,126.61,126.635,126.595,126.605,184000000.0
2008-12-29 21:06:00,126.61,126.635,126.55,126.57,627800002.0
2008-12-29 21:07:00,126.57,126.58,126.55,126.57,394600001.0
2008-12-29 21:08:00,126.565,126.605,126.565,126.585,533599999.0
2008-12-29 21:09:00,126.585,126.71,126.585,126.71,505200000.0
2008-12-29 21:10:00,126.72,126.745,126.71,126.735,370000000.0
2008-12-29 21:11:00,126.73,126.73,126.56,126.56,602800000.0
2008-12-29 21:12:00,126.56,126.625,126.56,126.625,229200000.0
2008-12-29 21:13:00,126.63,126.64,126.62,126.62,360600000.0
2008-12-29 21:14:00,126.62,126.625,126.61,126.62,128600000.0
2008-12-29 21:15:00,126.625,126.685,126.625,126.68,435600000.0
2008-12-29 21:16:00,126.685,126.69,126.67,126.675,422600000.0
2008-12-29 21:17:00,126.675,126.685,126.67,126.675,462600000.0
2008-12-29 21:18:00,126.675,126.755,126.675,126.725,426600000.0
2008-12-29 21:19:00,126.725,126.75,126.695,126.7,318599999.0
2008-12-29 21:20:00,126.7,126.73,126.7,126.72,199200000.0
2008-12-29 21:21:00,126.72,126.745,126.72,126.745,245200000.0
2008-12-29 21:22:00,126.74,126.84,126.74,126.84,446200000.0
2008-12-29 21:23:00,126.845,126.89,126.845,126.885,248800000.0
2008-12-29 21:24:00,126.885,126.905,126.865,126.88,412600000.0
2008-12-29 21:25:00,126.89,126.955,126.885,126.955,339400000.0
2008-12-29 21:26:00,126.965,127.075,126.965,127.075,605000000.0
2008-12-29 21:27:00,127.075,127.08,127.03,127.035,573800001.0
2008-12-29 21:28:00,127.035,127.09,126.995,127.09,641200000.0
2008-12-29 21:29:00,127.09,127.155,127.09,127.14,522600000.0
2008-12-29 21:30:00,127.135,127.135,127.085,127.1,216000000.0
2008-12-29 21:31:00,127.1,127.13,127.075,127.085,735800000.0
2008-12-29 21:32:00,127.085,127.09,127.06,127.06,204200000.0
2008-12-29 21:33:00,127.06,127.075,127.06,127.07,209000000.0
2008-12-29 21:34:00,127.065,127.065,127.05,127.055,386400000.0
2008-12-29 21:35:00,127.06,127.08,127.04,127.045,477600000.0
2008-12-29 21:36:00,127.045,127.07,127.02,127.025,693200000.0
2008-12-29 21:37:00,127.025,127.125,127.025,127.08,677400000.0
2008-12-29 21:38:00,127.085,127.105,127.085,127.1,467800000.0
2008-12-29 21:39:00,127.095,127.095,127.015,127.04,387000000.0
2008-12-29 21:40:00,127.045,127.07,127.04,127.065,211600000.0
2008-12-29 21:41:00,127.065,127.125,127.065,127.1,423400000.0
2008-12-29 21:42:00,127.1,127.105,127.095,127.1,79200000.0
2008-12-29 21:43:00,127.1,127.105,127.09,127.09,309200000.0
2008-12-29 21:44:00,127.095,127.115,127.07,127.105,530800004.0
2008-12-29 21:45:00,127.095,127.1,127.08,127.085,249600000.0
2008-12-29 21:46:00,127.08,127.105,127.07,127.07,389000000.0
2008-12-29 21:47:00,127.065,127.065,126.96,126.98,598000001.0
2008-12-29 21:48:00,126.975,126.975,126.8,126.855,452400000.0
2008-12-29 21:49:00,126.865,126.885,126.81,126.875,544800000.0
2008-12-29 21:50:00,126.89,126.89,126.86,126.865,396200000.0
2008-12-29 21:51:00,126.875,126.965,126.875,126.895,626200001.0
2008-12-29 21:52:00,126.91,127.035,126.87,127.015,762200001.0
2008-12-29 21:53:00,127.005,127.035,126.96,127.035,543399999.0
2008-12-29 21:54:00,127.035,127.115,127.035,127.115,659800002.0
2008-12-29 21:55:00,127.105,127.155,127.1,127.135,499800000.0
2008-12-29 21:56:00,127.13,127.305,127.125,127.305,673400000.0
2008-12-29 21:57:00,127.295,127.33,127.245,127.285,754800000.0
2008-12-29 21:58:00,127.29,127.29,127.25,127.28,727800000.0
2008-12-29 21:59:00,127.28,127.285,127.215,127.215,695400000.0
2008-12-29 22:00:00,127.22,127.28,127.22,127.275,688000000.0
2008-12-29 22:01:00,127.275,127.285,127.26,127.28,515200000.0
2008-12-29 22:02:00,127.28,127.28,127.275,127.275,95800000.0
2008-12-29 22:03:00,127.275,127.305,127.26,127.305,212800000.0
2008-12-29 22:04:00,127.31,127.31,127.275,127.275,178400000.0
2008-12-29 22:05:00,127.275,127.285,127.22,127.265,513000000.0
2008-12-29 22:06:00,127.265,127.28,127.215,127.215,212199999.0
2008-12-29 22:07:00,127.215,127.25,127.195,127.25,588000002.0
2008-12-29 22:08:00,127.245,127.295,127.21,127.225,880600000.0
2008-12-29 22:09:00,127.23,127.255,127.185,127.185,255600001.0
2008-12-29 22:10:00,127.195,127.195,127.14,127.19,329800000.0
2008-12-29 22:11:00,127.185,127.195,127.1,127.1,478600000.0
2008-12-29 22:12:00,127.11,127.12,127.09,127.095,247200000.0
2008-12-29 22:13:00,127.09,127.15,127.06,127.125,590800001.0
2008-12-29 22:14:00,127.125,127.2,127.12,127.18,408000000.0
2008-12-29 22:15:00,127.175,127.19,127.065,127.075,515000000.0
2008-12-29 22:16:00,127.065,127.07,127.0,127.005,364000000.0
2008-12-29 22:17:00,127.005,127.105,127.0,127.105,290200001.0
2008-12-29 22:18:00,127.11,127.175,127.11,127.165,487000000.0
2008-12-29 22:19:00,127.165,127.245,127.135,127.135,507000000.0
2008-12-29 22:20:00,127.15,127.155,127.115,127.155,295200000.0
2008-12-29 22:21:00,127.17,127.17,127.145,127.16,38400000.0
2008-12-29 22:22:00,127.125,127.15,127.055,127.055,211200000.0
2008-12-29 22:23:00,127.06,127.06,127.025,127.025,48000000.0
2008-12-29 22:24:00,127.025,127.08,127.01,127.055,258000000.0
2008-12-29 22:25:00,127.055,127.055,127.005,127.01,615599995.0
2008-12-29 22:26:00,127.005,127.02,126.985,126.995,144600000.0
2008-12-29 22:27:00,126.995,127.01,126.95,126.96,766600010.0
2008-12-29 22:28:00,126.96,126.975,126.895,126.93,239600000.0
2008-12-29 22:29:00,126.935,126.98,126.78,126.795,496999998.0
2008-12-29 22:30:00,126.795,126.835,126.725,126.755,587600000.0
2008-12-29 22:31:00,126.76,126.79,126.69,126.72,563200000.0
2008-12-29 22:32:00,126.715,126.76,126.685,126.725,555800000.0
2008-12-29 22:33:00,126.73,126.73,126.65,126.65,822200016.0
2008-12-29 22:34:00,126.65,126.71,126.65,126.675,361800001.0
2008-12-29 22:35:00,126.67,126.68,126.65,126.67,440600000.0
2008-12-29 22:36:00,126.67,126.67,126.4,126.445,527400000.0
2008-12-29 22:37:00,126.445,126.475,126.405,126.445,562400000.0
2008-12-29 22:38:00,126.46,126.505,126.415,126.495,393199999.0
2008-12-29 22:39:00,126.495,126.615,126.43,126.525,709800000.0
2008-12-29 22:40:00,126.53,126.715,126.53,126.7,834600000.0
2008-12-29 22:41:00,126.7,126.8,126.68,126.8,527200000.0
2008-12-29 22:42:00,126.8,126.825,126.765,126.775,310999999.0
2008-12-29 22:43:00,126.775,126.8,126.76,126.785,667600000.0
2008-12-29 22:44:00,126.785,126.865,126.78,126.86,406600000.0
2008-12-29 22:45:00,126.86,126.89,126.81,126.81,713000000.0
2008-12-29 22:46:00,126.81,126.83,126.8,126.83,312800000.0
2008-12-29 22:47:00,126.83,126.84,126.79,126.79,371400000.0
2008-12-29 22:48:00,126.79,126.81,126.79,126.79,146600000.0
2008-12-29 22:49:00,126.79,126.795,126.78,126.79,73600000.0
2008-12-29 22:50:00,126.79,126.79,126.74,126.75,225000000.0
2008-12-29 22:51:00,126.76,126.76,126.6,126.625,446800000.0
2008-12-29 22:52:00,126.635,126.635,126.56,126.585,791200000.0
2008-12-29 22:53:00,126.585,126.615,126.58,126.61,188000000.0
2008-12-29 22:54:00,126.62,126.62,126.575,126.575,262600001.0
2008-12-29 22:55:00,126.58,126.6,126.575,126.6,239000000.0
2008-12-29 22:56:00,126.6,126.61,126.585,126.6,807399996.0
2008-12-29 22:57:00,126.605,126.605,126.575,126.58,226800001.0
2008-12-29 22:58:00,126.565,126.605,126.555,126.57,209400001.0
2008-12-29 22:59:00,126.57,126.575,126.5,126.55,598200000.0
2008-12-29 23:00:00,126.57,126.57,126.515,126.525,499000000.0
2008-12-29 23:01:00,126.515,126.525,126.51,126.525,108200000.0
2008-12-29 23:02:00,126.52,126.52,126.42,126.505,420799999.0
2008-12-29 23:03:00,126.5,126.56,126.5,126.525,413400000.0
2008-12-29 23:04:00,126.535,126.54,126.525,126.535,196200000.0
2008-12-29 23:05:00,126.54,126.555,126.535,126.555,136000000.0
2008-12-29 23:06:00,126.55,126.58,126.535,126.55,202200001.0
2008-12-29 23:07:00,126.545,126.595,126.545,126.585,101000000.0
2008-12-29 23:08:00,126.585,126.595,126.585,126.585,111000000.0
2008-12-29 23:09:00,126.585,126.585,126.585,126.585,43200000.0
2008-12-29 23:10:00,126.59,126.615,126.59,126.605,192800000.0
2008-12-29 23:11:00,126.605,126.66,126.605,126.655,181000000.0
2008-12-29 23:12:00,126.655,126.66,126.595,126.615,403600000.0
2008-12-29 23:13:00,126.615,126.635,126.58,126.625,319000001.0
2008-12-29 23:14:00,126.625,126.625,126.61,126.62,114600000.0
2008-12-29 23:15:00,126.615,126.63,126.61,126.63,146400000.0
2008-12-29 23:16:00,126.62,126.63,126.6,126.605,198400000.0
2008-12-29 23:17:00,126.61,126.625,126.595,126.61,165000000.0
2008-12-29 23:18:00,126.615,126.615,126.59,126.59,428600000.0
2008-12-29 23:19:00,126.59,126.595,126.54,126.56,487800000.0
2008-12-29 23:20:00,126.565,126.585,126.56,126.565,293600000.0
2008-12-29 23:21:00,126.565,126.59,126.56,126.58,308200000.0
2008-12-29 23:22:00,126.59,126.595,126.575,126.58,212000000.0
2008-12-29 23:23:00,126.575,126.585,126.575,126.58,112000000.0
2008-12-29 23:24:00,126.585,126.59,126.55,126.56,250600000.0
2008-12-29 23:25:00,126.555,126.56,126.525,126.535,210600000.0
2008-12-29 23:26:00,126.54,126.56,126.54,126.545,138600000.0
2008-12-29 23:27:00,126.545,126.56,126.53,126.53,129000000.0
2008-12-29 23:28:00,126.53,126.565,126.53,126.55,429600000.0
2008-12-29 23:29:00,126.55,126.58,126.55,126.575,233000000.0
2008-12-29 23:30:00,126.575,126.595,126.56,126.59,289800001.0
2008-12-29 23:31:00,126.58,126.58,126.56,126.57,205000000.0
2008-12-29 23:32:00,126.585,126.6,126.55,126.55,130000001.0
2008-12-29 23:33:00,126.555,126.555,126.545,126.55,27600000.0
2008-12-29 23:34:00,126.55,126.555,126.54,126.555,116200000.0
2008-12-29 23:35:00,126.555,126.555,126.54,126.54,135200000.0
2008-12-29 23:36:00,126.54,126.58,126.53,126.54,291800000.0
2008-12-29 23:37:00,126.54,126.56,126.54,126.56,73600000.0
2008-12-29 23:38:00,126.55,126.55,126.495,126.515,171200000.0
2008-12-29 23:39:00,126.515,126.545,126.515,126.52,167600001.0
2008-12-29 23:40:00,126.52,126.555,126.49,126.495,200800000.0
2008-12-29 23:41:00,126.49,126.55,126.49,126.55,299800000.0
2008-12-29 23:42:00,126.55,126.55,126.535,126.545,256000000.0
2008-12-29 23:43:00,126.545,126.545,126.435,126.445,249800000.0
2008-12-29 23:44:00,126.445,126.475,126.44,126.465,199600000.0
2008-12-29 23:45:00,126.46,126.46,126.415,126.42,267000000.0
2008-12-29 23:46:00,126.42,126.425,126.355,126.355,267400000.0
2008-12-29 23:47:00,126.37,126.375,126.295,126.37,359600000.0
2008-12-29 23:48:00,126.375,126.385,126.335,126.365,195800000.0
2008-12-29 23:49:00,126.355,126.37,126.345,126.37,154200000.0
2008-12-29 23:50:00,126.38,126.395,126.37,126.395,106000000.0
2008-12-29 23:51:00,126.395,126.395,126.36,126.365,230800000.0
2008-12-29 23:52:00,126.365,126.39,126.36,126.36,182200000.0
2008-12-29 23:53:00,126.375,126.39,126.305,126.34,237600000.0
2008-12-29 23:54:00,126.345,126.375,126.335,126.36,333800002.0
2008-12-29 23:55:00,126.365,126.365,126.28,126.295,351200000.0
2008-12-29 23:56:00,126.295,126.295,126.285,126.295,132600000.0
2008-12-29 23:57:00,126.295,126.295,126.21,126.245,410000000.0
2008-12-29 23:58:00,126.245,126.245,126.19,126.21,144200000.0
2008-12-29 23:59:00,126.2,126.28,126.2,126.245,427000001.0
2008-12-30 00:00:00,126.25,126.26,126.18,126.195,168000000.0
2008-12-30 00:01:00,126.185,126.205,126.185,126.195,174600000.0
2008-12-30 00:02:00,126.205,126.28,126.205,126.28,256000000.0
2008-12-30 00:03:00,126.28,126.39,126.28,126.37,296000000.0
2008-12-30 00:04:00,126.37,126.455,126.36,126.455,288000000.0
2008-12-30 00:05:00,126.465,126.58,126.455,126.565,413200000.0
2008-12-30 00:06:00,126.565,126.635,126.555,126.625,247600000.0
2008-12-30 00:07:00,126.625,126.64,126.545,126.55,373199999.0
2008-12-30 00:08:00,126.56,126.565,126.555,126.56,72000000.0
2008-12-30 00:09:00,126.56,126.56,126.545,126.56,76800000.0
2008-12-30 00:10:00,126.545,126.57,126.545,126.57,139200000.0
2008-12-30 00:11:00,126.575,126.59,126.575,126.59,48000000.0
2008-12-30 00:12:00,126.575,126.59,126.575,126.575,40000000.0
2008-12-30 00:13:00,126.565,126.59,126.545,126.55,175600000.0
2008-12-30 00:14:00,126.56,126.565,126.48,126.55,150400000.0
2008-12-30 00:15:00,126.56,126.585,126.555,126.555,259200000.0
2008-12-30 00:16:00,126.56,126.56,126.485,126.495,137599999.0
2008-12-30 00:17:00,126.545,126.56,126.49,126.555,75200000.0
2008-12-30 00:18:00,126.515,126.52,126.515,126.52,28799999.0
2008-12-30 00:19:00,126.55,126.56,126.5,126.515,207599997.0
2008-12-30 00:20:00,126.53,126.55,126.495,126.51,108600000.0
2008-12-30 00:21:00,126.51,126.51,126.455,126.47,73000000.0
2008-12-30 00:22:00,126.47,126.51,126.465,126.485,102000000.0
2008-12-30 00:23:00,126.485,126.485,126.455,126.465,315799999.0
2008-12-30 00:24:00,126.465,126.465,126.425,126.425,148400000.0
2008-12-30 00:25:00,126.43,126.47,126.43,126.47,211200000.0
2008-12-30 00:26:00,126.47,126.495,126.455,126.465,177600000.0
2008-12-30 00:27:00,126.47,126.48,126.465,126.48,123000000.0
2008-12-30 00:28:00,126.48,126.485,126.48,126.48,48000000.0
2008-12-30 00:29:00,126.48,126.49,126.47,126.49,56000000.0
2008-12-30 00:30:00,126.49,126.49,126.48,126.485,48000000.0
2008-12-30 00:31:00,126.485,126.485,126.48,126.485,56000000.0
2008-12-30 00:32:00,126.48,126.49,126.465,126.49,174799999.0
2008-12-30 00:33:00,126.48,126.565,126.48,126.53,462200001.0
2008-12-30 00:34:00,126.52,126.545,126.52,126.54,208000000.0
2008-12-30 00:35:00,126.54,126.56,126.535,126.56,88000000.0
2008-12-30 00:36:00,126.56,126.57,126.55,126.56,120000000.0
2008-12-30 00:37:00,126.56,126.57,126.545,126.545,120000000.0
2008-12-30 00:38:00,126.545,126.565,126.54,126.56,227000000.0
2008-12-30 00:39:00,126.55,126.55,126.515,126.52,240000000.0
2008-12-30 00:40:00,126.52,126.555,126.52,126.555,56000000.0
2008-12-30 00:41:00,126.55,126.55,126.55,126.55,24000000.0
2008-12-30 00:42:00,126.545,126.6,126.52,126.52,190000000.0
2008-12-30 00:43:00,126.525,126.53,126.525,126.525,32000000.0
2008-12-30 00:44:00,126.52,126.52,126.52,126.52,72000000.0
2008-12-30 00:45:00,126.515,126.525,126.46,126.47,112000000.0
2008-12-30 00:46:00,126.465,126.48,126.465,126.47,32000000.0
2008-12-30 00:47:00,126.465,126.465,126.43,126.46,83000000.0
2008-12-30 00:48:00,126.45,126.46,126.45,126.46,40000000.0
2008-12-30 00:49:00,126.47,126.48,126.47,126.48,40000000.0
2008-12-30 00:50:00,126.485,126.5,126.485,126.49,35200000.0
2008-12-30 00:51:00,126.485,126.495,126.485,126.485,64000000.0
2008-12-30 00:52:00,126.49,126.495,126.47,126.47,38799999.0
2008-12-30 00:53:00,126.47,126.485,126.47,126.485,67000000.0
2008-12-30 00:54:00,126.49,126.49,126.49,126.49,8000000.0
2008-12-30 00:55:00,126.495,126.52,126.495,126.515,64000000.0
2008-12-30 00:56:00,126.52,126.52,126.52,126.52,8000000.0
2008-12-30 00:57:00,126.525,126.525,126.52,126.52,32000000.0
2008-12-30 00:58:00,126.525,126.565,126.525,126.54,152000000.0
2008-12-30 00:59:00,126.515,126.545,126.515,126.54,80000000.0
2008-12-30 01:00:00,126.53,126.575,126.5,126.545,421200000.0
2008-12-30 01:01:00,126.54,126.555,126.465,126.495,220600000.0
2008-12-30 01:02:00,126.505,126.52,126.465,126.465,518199999.0
2008-12-30 01:03:00,126.475,126.485,126.45,126.455,289000000.0
2008-12-30 01:04:00,126.455,126.525,126.455,126.525,319600000.0
2008-12-30 01:05:00,126.52,126.525,126.505,126.525,82200000.0
2008-12-30 01:06:00,126.525,126.525,126.515,126.525,35400000.0
2008-12-30 01:07:00,126.525,126.525,126.525,126.525,21800000.0
2008-12-30 01:08:00,126.525,126.55,126.515,126.54,151000000.0
2008-12-30 01:09:00,126.54,126.555,126.54,126.55,72000000.0
2008-12-30 01:10:00,126.555,126.57,126.525,126.57,169400000.0
2008-12-30 01:11:00,126.555,126.585,126.535,126.565,256599999.0
2008-12-30 01:12:00,126.575,126.6,126.575,126.58,207000000.0
2008-12-30 01:13:00,126.585,126.615,126.58,126.61,152600000.0
2008-12-30 01:14:00,126.62,126.71,126.61,126.69,705800002.0
2008-12-30 01:15:00,126.69,126.72,126.69,126.715,310199999.0
2008-12-30 01:16:00,126.715,126.73,126.715,126.73,62400000.0
2008-12-30 01:17:00,126.73,126.735,126.715,126.735,56800000.0
2008-12-30 01:18:00,126.735,126.735,126.72,126.72,54800000.0
2008-12-30 01:19:00,126.735,126.735,126.725,126.73,73600000.0
2008-12-30 01:20:00,126.735,126.88,126.735,126.88,316800000.0
2008-12-30 01:21:00,126.87,127.06,126.87,127.06,398000000.0
2008-12-30 01:22:00,127.06,127.155,127.04,127.155,692199999.0
2008-12-30 01:23:00,127.1,127.1,127.08,127.1,203200000.0
2008-12-30 01:24:00,127.1,127.105,127.095,127.1,69400000.0
2008-12-30 01:25:00,127.1,127.135,127.1,127.135,201400000.0
2008-12-30 01:26:00,127.13,127.135,127.12,127.12,76100000.0
2008-12-30 01:27:00,127.12,127.145,127.12,127.14,60200000.0
2008-12-30 01:28:00,127.14,127.16,127.14,127.16,71000001.0
2008-12-30 01:29:00,127.145,127.205,127.145,127.205,104600000.0
2008-12-30 01:30:00,127.19,127.19,127.16,127.19,26400000.0
2008-12-30 01:31:00,127.19,127.19,127.085,127.09,90000000.0
2008-12-30 01:32:00,127.09,127.09,127.08,127.09,154400000.0
2008-12-30 01:33:00,127.095,127.12,127.09,127.12,54000000.0
2008-12-30 01:34:00,127.12,127.13,127.105,127.105,45600000.0
2008-12-30 01:35:00,127.105,127.105,127.105,127.105,4600000.0
2008-12-30 01:36:00,127.105,127.14,127.105,127.14,33600000.0
2008-12-30 01:37:00,127.105,127.115,127.105,127.115,6400000.0
2008-12-30 01:38:00,127.115,127.125,127.08,127.125,53600000.0
2008-12-30 01:39:00,127.125,127.125,127.065,127.085,31000000.0
2008-12-30 01:40:00,127.085,127.095,127.085,127.095,65400000.0
2008-12-30 01:41:00,127.055,127.095,127.03,127.05,53500000.0
2008-12-30 01:42:00,127.035,127.095,127.035,127.06,50000000.0
2008-12-30 01:43:00,127.055,127.125,127.055,127.055,217200000.0
2008-12-30 01:44:00,127.105,127.12,127.055,127.07,28600000.0
2008-12-30 01:45:00,127.07,127.07,127.015,127.04,51200000.0
2008-12-30 01:46:00,127.045,127.065,127.045,127.065,71600000.0
2008-12-30 01:47:00,127.065,127.065,127.055,127.065,27000000.0
2008-12-30 01:48:00,127.065,127.125,127.055,127.125,139200000.0
2008-12-30 01:49:00,127.125,127.135,127.125,127.135,97400000.0
2008-12-30 01:50:00,127.135,127.14,127.125,127.14,36600000.0
2008-12-30 01:51:00,127.145,127.16,127.14,127.155,109600000.0
2008-12-30 01:52:00,127.16,127.165,127.155,127.165,77000000.0
2008-12-30 01:53:00,127.17,127.185,127.17,127.18,149600000.0
2008-12-30 01:54:00,127.18,127.185,127.18,127.185,26800000.0
2008-12-30 01:55:00,127.185,127.285,127.175,127.28,158800000.0
2008-12-30 01:56:00,127.28,127.29,127.235,127.24,141800000.0
2008-12-30 01:57:00,127.255,127.255,127.245,127.255,24200000.0
2008-12-30 01:58:00,127.255,127.265,127.19,127.2,28300000.0
2008-12-30 01:59:00,127.21,127.21,127.18,127.19,71600000.0
2008-12-30 02:00:00,127.2,127.23,127.165,127.23,215400000.0
2008-12-30 02:01:00,127.23,127.28,127.22,127.27,217200000.0
2008-12-30 02:02:00,127.27,127.285,127.24,127.285,66700000.0
2008-12-30 02:03:00,127.29,127.3,127.285,127.3,36600000.0
2008-12-30 02:04:00,127.3,127.33,127.3,127.325,168200000.0
2008-12-30 02:05:00,127.32,127.33,127.32,127.33,69400000.0
2008-12-30 02:06:00,127.33,127.42,127.32,127.36,185200000.0
2008-12-30 02:07:00,127.355,127.36,127.31,127.325,132200000.0
2008-12-30 02:08:00,127.325,127.33,127.29,127.295,154400000.0
2008-12-30 02:09:00,127.29,127.29,127.235,127.26,184800000.0
2008-12-30 02:10:00,127.27,127.28,127.23,127.23,228600000.0
2008-12-30 02:11:00,127.23,127.265,127.22,127.22,254800000.0
2008-12-30 02:12:00,127.22,127.25,127.205,127.23,125400000.0
2008-12-30 02:13:00,127.23,127.25,127.21,127.235,224200000.0
2008-12-30 02:14:00,127.235,127.25,127.21,127.215,129600000.0
2008-12-30 02:15:00,127.215,127.215,127.135,127.135,287999999.0
2008-12-30 02:16:00,127.135,127.15,127.125,127.145,179000000.0
2008-12-30 02:17:00,127.145,127.155,127.13,127.13,98600000.0
2008-12-30 02:18:00,127.13,127.165,127.13,127.15,44000000.0
2008-12-30 02:19:00,127.145,127.155,127.135,127.15,92800000.0
2008-12-30 02:20:00,127.15,127.175,127.11,127.115,358800000.0
2008-12-30 02:21:00,127.115,127.18,127.115,127.12,202400000.0
2008-12-30 02:22:00,127.12,127.135,127.11,127.115,235600000.0
2008-12-30 02:23:00,127.12,127.205,127.12,127.17,258600000.0
2008-12-30 02:24:00,127.17,127.17,127.16,127.17,106200000.0
2008-12-30 02:25:00,127.17,127.17,127.17,127.17,74000000.0
2008-12-30 02:26:00,127.17,127.175,127.16,127.175,154600000.0
2008-12-30 02:27:00,127.175,127.29,127.17,127.275,162000000.0
2008-12-30 02:28:00,127.275,127.33,127.235,127.26,132200000.0
2008-12-30 02:29:00,127.255,127.32,127.24,127.32,457000000.0
2008-12-30 02:30:00,127.315,127.51,127.315,127.46,660400000.0
2008-12-30 02:31:00,127.46,127.46,127.405,127.435,538800000.0
2008-12-30 02:32:00,127.44,127.445,127.385,127.39,469000000.0
2008-12-30 02:33:00,127.395,127.45,127.38,127.45,368600000.0
2008-12-30 02:34:00,127.455,127.475,127.445,127.475,183600000.0
2008-12-30 02:35:00,127.465,127.49,127.45,127.47,426400000.0
2008-12-30 02:36:00,127.455,127.53,127.455,127.525,320000000.0
2008-12-30 02:37:00,127.525,127.655,127.515,127.54,442400000.0
2008-12-30 02:38:00,127.54,127.54,127.505,127.53,417200000.0
2008-12-30 02:39:00,127.535,127.54,127.495,127.54,326000000.0
2008-12-30 02:40:00,127.545,127.58,127.485,127.485,400400000.0
2008-12-30 02:41:00,127.49,127.545,127.49,127.515,338400000.0
2008-12-30 02:42:00,127.52,127.555,127.475,127.535,509000000.0
2008-12-30 02:43:00,127.535,127.57,127.52,127.545,420800000.0
2008-12-30 02:44:00,127.545,127.6,127.52,127.58,284200000.0
2008-12-30 02:45:00,127.59,127.645,127.575,127.645,290000000.0
2008-12-30 02:46:00,127.645,127.66,127.585,127.62,417199999.0
2008-12-30 02:47:00,127.615,127.655,127.605,127.635,238800000.0
2008-12-30 02:48:00,127.64,127.69,127.64,127.685,610000000.0
2008-12-30 02:49:00,127.685,127.695,127.64,127.65,488800001.0
2008-12-30 02:50:00,127.65,127.735,127.65,127.72,497599999.0
2008-12-30 02:51:00,127.72,127.76,127.705,127.76,878799998.0
2008-12-30 02:52:00,127.755,127.765,127.74,127.76,306800000.0
2008-12-30 02:53:00,127.765,127.81,127.755,127.81,386600002.0
2008-12-30 02:54:00,127.81,127.9,127.7,127.735,475200000.0
2008-12-30 02:55:00,127.735,127.835,127.465,127.495,988600000.0
2008-12-30 02:56:00,127.495,127.63,127.485,127.63,611200001.0
2008-12-30 02:57:00,127.63,127.66,127.595,127.62,769400001.0
2008-12-30 02:58:00,127.62,127.63,127.53,127.565,613200000.0
2008-12-30 02:59:00,127.55,127.575,127.5,127.555,758400000.0
2008-12-30 03:00:00,127.555,127.6,127.515,127.59,581000000.0
2008-12-30 03:01:00,127.59,127.61,127.545,127.545,41600000.0
2008-12-30 03:02:00,127.56,127.61,127.545,127.59,331500000.0
2008-12-30 03:03:00,127.595,127.6,127.535,127.565,583600000.0
2008-12-30 03:04:00,127.565,127.625,127.565,127.625,411600000.0
2008-12-30 03:05:00,127.64,127.76,127.635,127.755,544000000.0
2008-12-30 03:06:00,127.755,127.76,127.705,127.715,323600000.0
2008-12-30 03:07:00,127.71,127.71,127.63,127.63,192200000.0
2008-12-30 03:08:00,127.63,127.63,127.535,127.565,204800000.0
2008-12-30 03:09:00,127.575,127.615,127.535,127.595,540600000.0
2008-12-30 03:10:00,127.585,127.645,127.56,127.63,420800000.0
2008-12-30 03:11:00,127.63,127.675,127.63,127.66,205400000.0
2008-12-30 03:12:00,127.66,127.725,127.66,127.71,507200000.0
2008-12-30 03:13:00,127.705,127.77,127.68,127.75,519600000.0
2008-12-30 03:14:00,127.74,127.81,127.73,127.745,450800000.0
2008-12-30 03:15:00,127.775,127.815,127.755,127.795,321400000.0
2008-12-30 03:16:00,127.81,127.97,127.805,127.96,503200000.0
2008-12-30 03:17:00,127.96,128.005,127.925,127.97,400199999.0
2008-12-30 03:18:00,127.97,127.97,127.88,127.88,186200000.0
2008-12-30 03:19:00,127.885,127.885,127.78,127.78,248400001.0
2008-12-30 03:20:00,127.78,127.805,127.78,127.79,302400000.0
2008-12-30 03:21:00,127.79,127.81,127.785,127.795,194400000.0
2008-12-30 03:22:00,127.795,127.8,127.655,127.655,442999999.0
2008-12-30 03:23:00,127.655,127.7,127.65,127.67,610000000.0
2008-12-30 03:24:00,127.66,127.7,127.65,127.66,331199998.0
2008-12-30 03:25:00,127.66,127.72,127.66,127.71,523200000.0
2008-12-30 03:26:00,127.725,127.765,127.715,127.735,510200000.0
2008-12-30 03:27:00,127.73,127.835,127.73,127.82,363600000.0
2008-12-30 03:28:00,127.82,127.875,127.785,127.875,420800000.0
2008-12-30 03:29:00,127.875,127.945,127.875,127.935,620800000.0
2008-12-30 03:30:00,127.925,127.985,127.915,127.975,647000000.0
2008-12-30 03:31:00,127.975,127.985,127.86,127.87,276600000.0
2008-12-30 03:32:00,127.87,127.91,127.87,127.905,410800000.0
2008-12-30 03:33:00,127.895,127.925,127.895,127.925,322800000.0
2008-12-30 03:34:00,127.925,127.96,127.915,127.945,317600000.0
2008-12-30 03:35:00,127.955,127.965,127.94,127.965,122000000.0
2008-12-30 03:36:00,127.94,127.975,127.94,127.975,166000000.0
2008-12-30 03:37:00,127.965,128.115,127.96,128.09,415200000.0
2008-12-30 03:38:00,128.09,128.09,128.025,128.075,122200000.0
2008-12-30 03:39:00,128.08,128.08,128.03,128.03,411800000.0
2008-12-30 03:40:00,128.03,128.05,128.015,128.045,400000000.0
2008-12-30 03:41:00,128.055,128.065,128.045,128.045,406400000.0
2008-12-30 03:42:00,128.045,128.045,127.99,128.01,176600000.0
2008-12-30 03:43:00,128.01,128.01,127.94,127.94,244800000.0
2008-12-30 03:44:00,127.94,127.94,127.88,127.895,183200000.0
2008-12-30 03:45:00,127.895,127.895,127.815,127.82,373400000.0
2008-12-30 03:46:00,127.82,127.89,127.805,127.865,292000000.0
2008-12-30 03:47:00,127.865,127.865,127.815,127.835,283200000.0
2008-12-30 03:48:00,127.835,127.85,127.77,127.815,359600000.0
2008-12-30 03:49:00,127.815,127.84,127.795,127.82,436000000.0
2008-12-30 03:50:00,127.81,127.81,127.81,127.81,20800000.0
2008-12-30 03:51:00,127.81,127.825,127.805,127.82,270400000.0
2008-12-30 03:52:00,127.82,127.825,127.815,127.815,90000000.0
2008-12-30 03:53:00,127.815,127.84,127.81,127.82,395200000.0
2008-12-30 03:54:00,127.82,127.82,127.79,127.81,366000000.0
2008-12-30 03:55:00,127.815,127.815,127.795,127.8,116400000.0
2008-12-30 03:56:00,127.8,127.8,127.775,127.785,233400000.0
2008-12-30 03:57:00,127.785,127.79,127.75,127.775,376000000.0
2008-12-30 03:58:00,127.775,127.775,127.695,127.71,439600000.0
2008-12-30 03:59:00,127.715,127.75,127.69,127.69,418200000.0
2008-12-30 04:00:00,127.695,127.895,127.695,127.895,582800000.0
2008-12-30 04:01:00,127.895,127.895,127.78,127.855,696799999.0
2008-12-30 04:02:00,127.855,127.86,127.74,127.74,349200000.0
2008-12-30 04:03:00,127.74,127.76,127.72,127.755,423200001.0
2008-12-30 04:04:00,127.765,127.805,127.75,127.75,521800000.0
2008-12-30 04:05:00,127.75,127.75,127.63,127.68,538800000.0
2008-12-30 04:06:00,127.67,127.67,127.64,127.64,303000001.0
2008-12-30 04:07:00,127.64,127.645,127.555,127.56,224400000.0
2008-12-30 04:08:00,127.56,127.58,127.51,127.51,468000000.0
2008-12-30 04:09:00,127.51,127.53,127.425,127.445,639000000.0
2008-12-30 04:10:00,127.445,127.48,127.445,127.455,376800000.0
2008-12-30 04:11:00,127.47,127.48,127.455,127.475,624800000.0
2008-12-30 04:12:00,127.475,127.495,127.455,127.495,375200000.0
2008-12-30 04:13:00,127.505,127.51,127.37,127.39,431800000.0
2008-12-30 04:14:00,127.39,127.46,127.375,127.405,478000000.0
2008-12-30 04:15:00,127.405,127.44,127.4,127.425,228400000.0
2008-12-30 04:16:00,127.435,127.44,127.365,127.38,328800001.0
2008-12-30 04:17:00,127.375,127.375,127.345,127.36,320000000.0
2008-12-30 04:18:00,127.37,127.38,127.345,127.36,149800001.0
2008-12-30 04:19:00,127.37,127.39,127.35,127.35,162200000.0
2008-12-30 04:20:00,127.345,127.39,127.345,127.375,140800000.0
2008-12-30 04:21:00,127.385,127.385,127.335,127.365,337600002.0
2008-12-30 04:22:00,127.355,127.355,127.315,127.325,309000000.0
2008-12-30 04:23:00,127.325,127.325,127.19,127.31,471800000.0
2008-12-30 04:24:00,127.31,127.335,127.28,127.285,436400001.0
2008-12-30 04:25:00,127.285,127.295,127.255,127.275,389800001.0
2008-12-30 04:26:00,127.29,127.325,127.29,127.305,322800000.0
2008-12-30 04:27:00,127.31,127.31,127.295,127.295,188600000.0
2008-12-30 04:28:00,127.295,127.315,127.295,127.31,412600000.0
2008-12-30 04:29:00,127.32,127.34,127.3,127.31,419800000.0
2008-12-30 04:30:00,127.325,127.355,127.32,127.35,284800000.0
2008-12-30 04:31:00,127.35,127.355,127.34,127.35,123800000.0
2008-12-30 04:32:00,127.35,127.36,127.34,127.34,76000000.0
2008-12-30 04:33:00,127.355,127.355,127.295,127.3,280400000.0
2008-12-30 04:34:00,127.3,127.305,127.285,127.285,178400000.0
2008-12-30 04:35:00,127.295,127.295,127.275,127.275,273600000.0
2008-12-30 04:36:00,127.275,127.29,127.275,127.29,159200000.0
2008-12-30 04:37:00,127.29,127.345,127.28,127.29,314399999.0
2008-12-30 04:38:00,127.28,127.295,127.28,127.295,84000000.0
2008-12-30 04:39:00,127.285,127.325,127.285,127.325,52800000.0
2008-12-30 04:40:00,127.32,127.33,127.32,127.32,21600000.0
2008-12-30 04:41:00,127.32,127.34,127.32,127.34,67200000.0
2008-12-30 04:42:00,127.335,127.34,127.29,127.32,160800000.0
2008-12-30 04:43:00,127.32,127.34,127.29,127.32,174800000.0
2008-12-30 04:44:00,127.305,127.32,127.275,127.275,254600000.0
2008-12-30 04:45:00,127.29,127.305,127.29,127.3,72800000.0
2008-12-30 04:46:00,127.265,127.315,127.265,127.315,61600000.0
2008-12-30 04:47:00,127.315,127.315,127.305,127.315,44800000.0
2008-12-30 04:48:00,127.315,127.335,127.315,127.325,76000000.0
2008-12-30 04:49:00,127.325,127.33,127.315,127.32,110400000.0
2008-12-30 04:50:00,127.31,127.31,127.285,127.31,226400000.0
2008-12-30 04:51:00,127.325,127.325,127.32,127.325,24800000.0
2008-12-30 04:52:00,127.33,127.33,127.32,127.33,48800000.0
2008-12-30 04:53:00,127.33,127.33,127.33,127.33,7200000.0
2008-12-30 04:54:00,127.33,127.4,127.325,127.395,77600000.0
2008-12-30 04:55:00,127.4,127.405,127.39,127.4,29600000.0
2008-12-30 04:56:00,127.4,127.41,127.4,127.405,34000000.0
2008-12-30 04:57:00,127.405,127.43,127.405,127.425,48000000.0
2008-12-30 04:58:00,127.39,127.41,127.355,127.37,208000000.0
2008-12-30 04:59:00,127.375,127.38,127.37,127.38,63200000.0
2008-12-30 05:00:00,127.38,127.405,127.375,127.395,85600000.0
2008-12-30 05:01:00,127.395,127.41,127.39,127.395,97600000.0
2008-12-30 05:02:00,127.395,127.425,127.395,127.425,60000000.0
2008-12-30 05:03:00,127.425,127.46,127.425,127.44,108000000.0
2008-12-30 05:04:00,127.445,127.445,127.435,127.44,33600000.0
2008-12-30 05:05:00,127.435,127.44,127.435,127.44,12000000.0
2008-12-30 05:06:00,127.445,127.445,127.42,127.425,59200000.0
2008-12-30 05:07:00,127.435,127.435,127.41,127.415,69600000.0
2008-12-30 05:08:00,127.415,127.425,127.41,127.425,136000000.0
2008-12-30 05:09:00,127.425,127.435,127.425,127.43,52000000.0
2008-12-30 05:10:00,127.425,127.44,127.41,127.415,204000000.0
2008-12-30 05:11:00,127.415,127.425,127.39,127.395,385600001.0
2008-12-30 05:12:00,127.405,127.425,127.395,127.425,94400000.0
2008-12-30 05:13:00,127.4,127.45,127.4,127.41,45600000.0
2008-12-30 05:14:00,127.45,127.46,127.395,127.46,74800000.0
2008-12-30 05:15:00,127.46,127.46,127.42,127.46,46800000.0
2008-12-30 05:16:00,127.46,127.46,127.42,127.46,112000000.0
2008-12-30 05:17:00,127.46,127.46,127.38,127.405,254400000.0
2008-12-30 05:18:00,127.405,127.405,127.405,127.405,40800000.0
2008-12-30 05:19:00,127.405,127.405,127.405,127.405,4800000.0
2008-12-30 05:20:00,127.405,127.415,127.4,127.4,81600000.0
2008-12-30 05:21:00,127.4,127.4,127.4,127.4,19200000.0
2008-12-30 05:22:00,127.4,127.4,127.365,127.385,44000000.0
2008-12-30 05:23:00,127.385,127.385,127.38,127.385,20800000.0
2008-12-30 05:24:00,127.24,127.26,127.24,127.25,108000000.0
2008-12-30 05:25:00,127.385,127.4,127.38,127.38,108000000.0
2008-12-30 05:26:00,127.385,127.43,127.385,127.405,328000000.0
2008-12-30 05:27:00,127.4,127.425,127.4,127.425,96800000.0
2008-12-30 05:28:00,127.43,127.43,127.42,127.42,46400000.0
2008-12-30 05:29:00,127.425,127.425,127.395,127.395,144800000.0
2008-12-30 05:30:00,127.41,127.42,127.41,127.42,100800000.0
2008-12-30 05:31:00,127.42,127.42,127.395,127.415,120800000.0
2008-12-30 05:32:00,127.405,127.405,127.39,127.39,106600000.0
2008-12-30 05:33:00,127.39,127.39,127.365,127.385,206800000.0
2008-12-30 05:34:00,127.385,127.425,127.38,127.385,325599999.0
2008-12-30 05:35:00,127.39,127.4,127.39,127.4,30400000.0
2008-12-30 05:36:00,127.4,127.41,127.39,127.395,192000000.0
2008-12-30 05:37:00,127.39,127.415,127.39,127.415,269600000.0
2008-12-30 05:38:00,127.41,127.425,127.385,127.385,260800000.0
2008-12-30 05:39:00,127.385,127.395,127.37,127.37,117600000.0
2008-12-30 05:40:00,127.37,127.38,127.355,127.37,274400000.0
2008-12-30 05:41:00,127.375,127.375,127.35,127.37,139200000.0
2008-12-30 05:42:00,127.37,127.37,127.34,127.34,236800000.0
2008-12-30 05:43:00,127.34,127.355,127.34,127.34,119200000.0
2008-12-30 05:44:00,127.34,127.355,127.34,127.34,283200000.0
2008-12-30 05:45:00,127.345,127.345,127.32,127.32,267400000.0
2008-12-30 05:46:00,127.32,127.335,127.295,127.32,193600000.0
2008-12-30 05:47:00,127.32,127.44,127.265,127.425,543199999.0
2008-12-30 05:48:00,127.45,127.45,127.395,127.395,331600000.0
2008-12-30 05:49:00,127.41,127.425,127.395,127.4,220000000.0
2008-12-30 05:50:00,127.39,127.4,127.35,127.355,510400000.0
2008-12-30 05:51:00,127.36,127.375,127.36,127.37,61600000.0
2008-12-30 05:52:00,127.37,127.38,127.355,127.355,120800000.0
2008-12-30 05:53:00,127.355,127.385,127.33,127.345,826800000.0
2008-12-30 05:54:00,127.345,127.4,127.34,127.375,441599999.0
2008-12-30 05:55:00,127.375,127.375,127.36,127.36,190400000.0
2008-12-30 05:56:00,127.36,127.375,127.355,127.365,172800001.0
2008-12-30 05:57:00,127.365,127.365,127.365,127.365,6400000.0
2008-12-30 05:58:00,127.365,127.365,127.365,127.365,7200000.0
2008-12-30 05:59:00,127.365,127.365,127.365,127.365,28000000.0
2008-12-30 06:00:00,127.14,127.14,127.12,127.12,224000000.0
2008-12-30 06:01:00,127.365,127.365,127.34,127.355,224000000.0
2008-12-30 06:02:00,127.355,127.37,127.345,127.355,884000002.0
2008-12-30 06:03:00,127.345,127.345,127.345,127.345,10400000.0
2008-12-30 06:04:00,127.345,127.385,127.34,127.385,784800000.0
2008-12-30 06:05:00,127.385,127.385,127.355,127.37,192000000.0
2008-12-30 06:06:00,127.375,127.395,127.345,127.39,517600000.0
2008-12-30 06:07:00,127.38,127.42,127.38,127.41,225600000.0
2008-12-30 06:08:00,127.41,127.42,127.385,127.385,87200000.0
2008-12-30 06:09:00,127.38,127.385,127.37,127.37,132800001.0
2008-12-30 06:10:00,127.37,127.385,127.27,127.31,143999999.0
2008-12-30 06:11:00,127.31,127.31,127.255,127.275,414400000.0
2008-12-30 06:12:00,127.28,127.3,127.265,127.3,164800000.0
2008-12-30 06:13:00,127.3,127.315,127.295,127.295,117600000.0
2008-12-30 06:14:00,127.295,127.295,127.27,127.28,119200000.0
2008-12-30 06:15:00,127.28,127.28,127.27,127.27,70400000.0
2008-12-30 06:16:00,127.27,127.275,127.27,127.275,56000000.0
2008-12-30 06:17:00,127.285,127.305,127.275,127.28,221600002.0
2008-12-30 06:18:00,127.28,127.28,127.27,127.27,50400000.0
2008-12-30 06:19:00,127.275,127.305,127.27,127.3,117600000.0
2008-12-30 06:20:00,127.3,127.3,127.285,127.285,39200000.0
2008-12-30 06:21:00,127.275,127.295,127.275,127.28,110400000.0
2008-12-30 06:22:00,127.28,127.28,127.28,127.28,8800000.0
2008-12-30 06:23:00,127.28,127.28,127.28,127.28,119200000.0
2008-12-30 06:24:00,127.28,127.285,127.275,127.285,172800000.0
2008-12-30 06:25:00,127.3,127.3,127.275,127.275,184800000.0
2008-12-30 06:26:00,127.28,127.305,127.275,127.295,208000000.0
2008-12-30 06:27:00,127.3,127.305,127.295,127.3,49600000.0
2008-12-30 06:28:00,127.305,127.325,127.295,127.325,179200000.0
2008-12-30 06:29:00,127.335,127.34,127.32,127.32,246400000.0
2008-12-30 06:30:00,127.33,127.33,127.31,127.315,312800000.0
2008-12-30 06:31:00,127.325,127.325,127.23,127.275,671200000.0
2008-12-30 06:32:00,127.27,127.27,127.26,127.26,79200000.0
2008-12-30 06:33:00,127.265,127.265,127.26,127.26,63200000.0
2008-12-30 06:34:00,127.26,127.26,127.195,127.21,513200003.0
2008-12-30 06:35:00,127.21,127.225,127.195,127.2,270400000.0
2008-12-30 06:36:00,127.2,127.235,127.2,127.23,444000001.0
2008-12-30 06:37:00,127.215,127.215,127.2,127.215,204800000.0
2008-12-30 06:38:00,127.215,127.215,127.215,127.215,23200000.0
2008-12-30 06:39:00,127.215,127.25,127.215,127.225,253600000.0
2008-12-30 06:40:00,127.235,127.24,127.225,127.24,16800000.0
2008-12-30 06:41:00,127.24,127.24,127.225,127.235,16800000.0
2008-12-30 06:42:00,127.225,127.235,127.225,127.225,164800000.0
2008-12-30 06:43:00,127.225,127.245,127.215,127.215,117600000.0
2008-12-30 06:44:00,127.215,127.225,127.215,127.225,100800000.0
2008-12-30 06:45:00,127.22,127.235,127.22,127.235,69000000.0
2008-12-30 06:46:00,127.235,127.235,127.165,127.17,485200000.0
2008-12-30 06:47:00,127.17,127.185,127.165,127.165,208000000.0
2008-12-30 06:48:00,127.165,127.17,127.16,127.165,43200000.0
2008-12-30 06:49:00,127.165,127.165,127.16,127.165,63200000.0
2008-12-30 06:50:00,127.16,127.165,127.145,127.16,107200000.0
2008-12-30 06:51:00,127.16,127.18,127.16,127.165,140800000.0
2008-12-30 06:52:00,127.165,127.175,127.165,127.175,119200000.0
2008-12-30 06:53:00,127.165,127.195,127.165,127.18,431200000.0
2008-12-30 06:54:00,127.18,127.205,127.165,127.2,369600000.0
2008-12-30 06:55:00,127.185,127.205,127.18,127.185,301600000.0
2008-12-30 06:56:00,127.18,127.205,127.17,127.175,360000000.0
2008-12-30 06:57:00,127.175,127.18,127.17,127.18,198600000.0
2008-12-30 06:58:00,127.18,127.18,127.18,127.18,11000000.0
2008-12-30 06:59:00,127.18,127.18,127.155,127.16,37800000.0
2008-12-30 07:00:00,127.18,127.18,127.165,127.175,173000000.0
2008-12-30 07:01:00,127.175,127.175,127.135,127.175,47200000.0
2008-12-30 07:02:00,127.175,127.175,127.11,127.11,142000000.0
2008-12-30 07:03:00,127.11,127.145,127.105,127.135,278800000.0
2008-12-30 07:04:00,127.145,127.15,127.125,127.145,146400000.0
2008-12-30 07:05:00,127.155,127.155,127.145,127.145,18400000.0
2008-12-30 07:06:00,127.145,127.145,127.1,127.1,128400000.0
2008-12-30 07:07:00,127.1,127.115,127.1,127.1,166400002.0
2008-12-30 07:08:00,127.115,127.125,127.1,127.1,214400002.0
2008-12-30 07:09:00,127.115,127.115,127.1,127.105,100400000.0
2008-12-30 07:10:00,127.115,127.13,127.09,127.1,293200000.0
2008-12-30 07:11:00,127.1,127.12,127.1,127.11,107200000.0
2008-12-30 07:12:00,127.1,127.13,127.1,127.11,78000000.0
2008-12-30 07:13:00,127.12,127.135,127.11,127.135,136400000.0
2008-12-30 07:14:00,127.145,127.245,127.145,127.245,438800000.0
2008-12-30 07:15:00,127.24,127.245,127.21,127.22,136200001.0
2008-12-30 07:16:00,127.225,127.225,127.155,127.155,44400000.0
2008-12-30 07:17:00,127.205,127.205,127.155,127.19,88800000.0
2008-12-30 07:18:00,127.19,127.215,127.18,127.21,161800000.0
2008-12-30 07:19:00,127.21,127.24,127.2,127.225,167000000.0
2008-12-30 07:20:00,127.23,127.245,127.225,127.24,260000000.0
2008-12-30 07:21:00,127.24,127.245,127.235,127.245,29600000.0
2008-12-30 07:22:00,127.245,127.245,127.205,127.205,34000000.0
2008-12-30 07:23:00,127.215,127.23,127.215,127.225,76000000.0
2008-12-30 07:24:00,127.225,127.24,127.225,127.225,151200000.0
2008-12-30 07:25:00,127.225,127.225,127.22,127.22,44000000.0
2008-12-30 07:26:00,127.22,127.23,127.22,127.22,50800000.0
2008-12-30 07:27:00,127.22,127.23,127.205,127.205,38600000.0
2008-12-30 07:28:00,127.205,127.21,127.205,127.21,19200000.0
2008-12-30 07:29:00,127.17,127.19,127.17,127.19,76800000.0
2008-12-30 07:30:00,127.19,127.215,127.19,127.205,156800000.0
2008-12-30 07:31:00,127.205,127.205,127.16,127.16,45200000.0
2008-12-30 07:32:00,127.16,127.18,127.155,127.18,195200000.0
2008-12-30 07:33:00,127.17,127.185,127.16,127.17,107200000.0
2008-12-30 07:34:00,127.17,127.18,127.16,127.175,140400000.0
2008-12-30 07:35:00,127.18,127.185,127.16,127.16,80000000.0
2008-12-30 07:36:00,127.165,127.17,127.155,127.165,159200000.0
2008-12-30 07:37:00,127.16,127.16,127.155,127.155,4800000.0
2008-12-30 07:38:00,127.155,127.155,127.15,127.155,72000000.0
2008-12-30 07:39:00,127.145,127.155,127.105,127.15,425999998.0
2008-12-30 07:40:00,127.15,127.15,127.11,127.15,31800000.0
2008-12-30 07:41:00,127.15,127.15,127.09,127.095,179600000.0
2008-12-30 07:42:00,127.095,127.115,127.095,127.115,56400000.0
2008-12-30 07:43:00,127.115,127.115,127.09,127.09,354400000.0
2008-12-30 07:44:00,127.09,127.095,127.09,127.095,22400000.0
2008-12-30 07:45:00,127.095,127.1,127.09,127.09,131599999.0
2008-12-30 07:46:00,127.09,127.1,127.01,127.03,597200000.0
2008-12-30 07:47:00,127.03,127.07,127.025,127.055,278199999.0
2008-12-30 07:48:00,127.055,127.055,127.015,127.02,374399999.0
2008-12-30 07:49:00,127.03,127.035,127.02,127.03,81600000.0
2008-12-30 07:50:00,127.03,127.055,126.995,127.055,224400000.0
2008-12-30 07:51:00,127.055,127.075,127.035,127.05,189000000.0
2008-12-30 07:52:00,127.05,127.075,127.05,127.07,220799999.0
2008-12-30 07:53:00,127.07,127.11,127.07,127.095,197600000.0
2008-12-30 07:54:00,127.095,127.11,127.095,127.11,46000000.0
2008-12-30 07:55:00,127.11,127.115,127.095,127.115,57400000.0
2008-12-30 07:56:00,127.115,127.115,127.11,127.11,9200000.0
2008-12-30 07:57:00,127.11,127.11,127.1,127.11,143200000.0
2008-12-30 07:58:00,127.11,127.11,127.11,127.11,31400000.0
2008-12-30 07:59:00,127.11,127.11,127.08,127.095,128600000.0
2008-12-30 08:00:00,127.1,127.1,127.07,127.08,125400000.0
2008-12-30 08:01:00,127.085,127.085,127.085,127.085,7000000.0
2008-12-30 08:02:00,127.085,127.095,127.08,127.09,129200001.0
2008-12-30 08:03:00,127.09,127.115,127.08,127.115,112600000.0
2008-12-30 08:04:00,127.115,127.115,127.105,127.105,32800000.0
2008-12-30 08:05:00,127.115,127.125,127.07,127.115,403400000.0
2008-12-30 08:06:00,127.135,127.135,127.11,127.115,175600000.0
2008-12-30 08:07:00,127.115,127.125,127.115,127.115,35600000.0
2008-12-30 08:08:00,127.135,127.135,127.135,127.135,11000000.0
2008-12-30 08:09:00,127.135,127.135,127.045,127.065,90999999.0
2008-12-30 08:10:00,127.06,127.075,127.06,127.07,56000000.0
2008-12-30 08:11:00,127.07,127.07,127.045,127.065,63800000.0
2008-12-30 08:12:00,127.05,127.05,126.99,127.01,486400000.0
2008-12-30 08:13:00,127.01,127.055,127.0,127.04,295200000.0
2008-12-30 08:14:00,127.04,127.04,126.985,127.015,299400000.0
2008-12-30 08:15:00,127.015,127.015,126.81,126.845,415200001.0
2008-12-30 08:16:00,126.85,126.855,126.69,126.76,504000000.0
2008-12-30 08:17:00,126.755,126.845,126.755,126.845,496000001.0
2008-12-30 08:18:00,126.84,126.895,126.755,126.79,491400000.0
2008-12-30 08:19:00,126.775,126.79,126.705,126.715,597000002.0
2008-12-30 08:20:00,126.71,126.765,126.71,126.715,284800000.0
2008-12-30 08:21:00,126.715,126.78,126.7,126.78,369600000.0
2008-12-30 08:22:00,126.78,126.795,126.76,126.765,441000000.0
2008-12-30 08:23:00,126.77,126.78,126.745,126.77,145800000.0
2008-12-30 08:24:00,126.77,126.77,126.7,126.73,560800000.0
2008-12-30 08:25:00,126.73,126.73,126.63,126.65,293600001.0
2008-12-30 08:26:00,126.65,126.69,126.53,126.605,569400000.0
2008-12-30 08:27:00,126.605,126.66,126.595,126.62,489200000.0
2008-12-30 08:28:00,126.62,126.655,126.605,126.65,365600000.0
2008-12-30 08:29:00,126.65,126.675,126.615,126.65,183000000.0
2008-12-30 08:30:00,126.64,126.64,126.58,126.61,368200000.0
2008-12-30 08:31:00,126.59,126.69,126.555,126.575,566200000.0
2008-12-30 08:32:00,126.57,126.57,126.38,126.42,649400000.0
2008-12-30 08:33:00,126.445,126.535,126.43,126.53,488800000.0
2008-12-30 08:34:00,126.64,126.655,126.57,126.655,294400000.0
2008-12-30 08:35:00,126.68,126.705,126.64,126.69,484800000.0
2008-12-30 08:36:00,126.72,126.75,126.71,126.715,265600000.0
2008-12-30 08:37:00,126.73,126.8,126.715,126.735,788600002.0
2008-12-30 08:38:00,126.73,126.74,126.625,126.625,275600002.0
2008-12-30 08:39:00,126.625,126.755,126.625,126.73,723799999.0
2008-12-30 08:40:00,126.73,126.74,126.695,126.735,155600000.0
2008-12-30 08:41:00,126.74,126.755,126.725,126.73,339200000.0
2008-12-30 08:42:00,126.725,126.735,126.645,126.66,491000001.0
2008-12-30 08:43:00,126.65,126.71,126.635,126.685,534800000.0
2008-12-30 08:44:00,126.685,126.695,126.65,126.675,155200000.0
2008-12-30 08:45:00,126.675,126.675,126.53,126.625,455800000.0
2008-12-30 08:46:00,126.62,126.66,126.565,126.66,601600000.0
2008-12-30 08:47:00,126.66,126.665,126.535,126.555,590600001.0
2008-12-30 08:48:00,126.56,126.63,126.55,126.55,716000000.0
2008-12-30 08:49:00,126.555,126.575,126.55,126.55,348400000.0
2008-12-30 08:50:00,126.55,126.575,126.55,126.56,176000000.0
2008-12-30 08:51:00,126.57,126.57,126.55,126.57,209600000.0
2008-12-30 08:52:00,126.565,126.585,126.56,126.575,202400000.0
2008-12-30 08:53:00,126.575,126.59,126.525,126.55,350400000.0
2008-12-30 08:54:00,126.54,126.57,126.54,126.565,182400000.0
2008-12-30 08:55:00,126.57,126.585,126.565,126.58,210200000.0
2008-12-30 08:56:00,126.575,126.59,126.565,126.57,249600000.0
2008-12-30 08:57:00,126.56,126.56,126.545,126.55,72000000.0
2008-12-30 08:58:00,126.55,126.55,126.5,126.52,429599999.0
2008-12-30 08:59:00,126.52,126.53,126.49,126.515,264400000.0
2008-12-30 09:00:00,126.515,126.515,126.465,126.475,491000000.0
2008-12-30 09:01:00,126.475,126.485,126.355,126.395,556200000.0
2008-12-30 09:02:00,126.395,126.43,126.395,126.43,127000000.0
2008-12-30 09:03:00,126.43,126.45,126.42,126.425,165400001.0
2008-12-30 09:04:00,126.425,126.46,126.35,126.365,300200000.0
2008-12-30 09:05:00,126.37,126.405,126.37,126.405,182200000.0
2008-12-30 09:06:00,126.405,126.405,126.355,126.405,140600000.0
2008-12-30 09:07:00,126.405,126.505,126.405,126.495,333600000.0
2008-12-30 09:08:00,126.495,126.52,126.49,126.515,324800000.0
2008-12-30 09:09:00,126.515,126.625,126.465,126.57,408299999.0
2008-12-30 09:10:00,126.58,126.65,126.535,126.65,385200000.0
2008-12-30 09:11:00,126.64,126.705,126.63,126.66,336000000.0
2008-12-30 09:12:00,126.67,126.725,126.665,126.67,323600000.0
2008-12-30 09:13:00,126.67,126.71,126.66,126.7,665200002.0
2008-12-30 09:14:00,126.685,126.705,126.68,126.69,237600000.0
2008-12-30 09:15:00,126.69,126.69,126.65,126.665,201200000.0
2008-12-30 09:16:00,126.66,126.665,126.635,126.655,298800000.0
2008-12-30 09:17:00,126.65,126.715,126.645,126.715,284400000.0
2008-12-30 09:18:00,126.715,126.735,126.705,126.735,198800000.0
2008-12-30 09:19:00,126.725,126.865,126.725,126.845,662000000.0
2008-12-30 09:20:00,126.845,126.95,126.845,126.945,368000000.0
2008-12-30 09:21:00,126.945,126.995,126.93,126.995,255000000.0
2008-12-30 09:22:00,126.995,127.01,126.99,126.99,105800000.0
2008-12-30 09:23:00,126.97,126.97,126.8,126.825,300400001.0
2008-12-30 09:24:00,126.805,126.845,126.785,126.845,145600000.0
2008-12-30 09:25:00,126.855,126.875,126.855,126.875,172800000.0
2008-12-30 09:26:00,126.875,126.91,126.875,126.895,257200000.0
2008-12-30 09:27:00,126.895,126.905,126.875,126.875,202400000.0
2008-12-30 09:28:00,126.875,126.885,126.87,126.88,354400000.0
2008-12-30 09:29:00,126.88,126.885,126.865,126.87,230400000.0
2008-12-30 09:30:00,126.865,126.895,126.865,126.875,152800000.0
2008-12-30 09:31:00,126.88,126.89,126.865,126.865,187200000.0
2008-12-30 09:32:00,126.885,126.93,126.875,126.915,392800003.0
2008-12-30 09:33:00,126.9,127.215,126.88,127.09,548000001.0
2008-12-30 09:34:00,127.09,127.095,127.02,127.035,365600000.0
2008-12-30 09:35:00,127.04,127.045,126.99,127.03,194000000.0
2008-12-30 09:36:00,127.03,127.07,127.03,127.065,124800000.0
2008-12-30 09:37:00,127.07,127.09,127.025,127.09,209600000.0
2008-12-30 09:38:00,127.08,127.145,127.065,127.12,292800000.0
2008-12-30 09:39:00,127.12,127.145,127.08,127.12,297400000.0
2008-12-30 09:40:00,127.135,127.18,127.115,127.16,287600000.0
2008-12-30 09:41:00,127.175,127.185,127.13,127.13,98000000.0
2008-12-30 09:42:00,127.11,127.185,127.085,127.09,250000000.0
2008-12-30 09:43:00,127.11,127.11,127.1,127.11,42800000.0
2008-12-30 09:44:00,127.1,127.11,127.1,127.11,66000000.0
2008-12-30 09:45:00,127.1,127.3,127.1,127.295,290000000.0
2008-12-30 09:46:00,127.295,127.3,127.175,127.175,300200000.0
2008-12-30 09:47:00,127.19,127.25,127.19,127.25,434800001.0
2008-12-30 09:48:00,127.265,127.28,127.215,127.27,544200000.0
2008-12-30 09:49:00,127.275,127.32,127.23,127.31,196600000.0
2008-12-30 09:50:00,127.315,127.36,127.265,127.33,459000000.0
2008-12-30 09:51:00,127.335,127.43,127.325,127.38,345600000.0
2008-12-30 09:52:00,127.38,127.38,127.3,127.35,410400000.0
2008-12-30 09:53:00,127.355,127.355,127.305,127.355,274400001.0
2008-12-30 09:54:00,127.37,127.385,127.33,127.35,190400001.0
2008-12-30 09:55:00,127.365,127.37,127.325,127.33,187400000.0
2008-12-30 09:56:00,127.325,127.33,127.29,127.305,338800001.0
2008-12-30 09:57:00,127.305,127.305,127.225,127.26,436600002.0
2008-12-30 09:58:00,127.26,127.27,127.195,127.2,239000000.0
2008-12-30 09:59:00,127.2,127.21,127.11,127.115,480400000.0
2008-12-30 10:00:00,127.115,127.2,127.115,127.185,441600001.0
2008-12-30 10:01:00,127.19,127.22,127.115,127.195,432400000.0
2008-12-30 10:02:00,127.2,127.305,127.155,127.305,472400000.0
2008-12-30 10:03:00,127.305,127.31,127.24,127.245,445800000.0
2008-12-30 10:04:00,127.235,127.295,127.235,127.275,368799999.0
2008-12-30 10:05:00,127.275,127.37,127.27,127.335,558400002.0
2008-12-30 10:06:00,127.335,127.345,127.31,127.33,805599997.0
2008-12-30 10:07:00,127.345,127.345,127.25,127.295,507000003.0
2008-12-30 10:08:00,127.29,127.365,127.29,127.35,302800000.0
2008-12-30 10:09:00,127.35,127.355,127.305,127.33,553400002.0
2008-12-30 10:10:00,127.33,127.355,127.27,127.31,176800000.0
2008-12-30 10:11:00,127.315,127.315,127.27,127.295,286400001.0
2008-12-30 10:12:00,127.295,127.295,127.295,127.295,40800000.0
2008-12-30 10:13:00,127.295,127.295,127.225,127.225,235599999.0
2008-12-30 10:14:00,127.22,127.27,127.1,127.105,348200000.0
2008-12-30 10:15:00,127.115,127.145,127.105,127.13,283800000.0
2008-12-30 10:16:00,127.14,127.18,127.14,127.165,177000000.0
2008-12-30 10:17:00,127.18,127.18,127.145,127.145,109600000.0
2008-12-30 10:18:00,127.15,127.175,127.145,127.165,68800000.0
2008-12-30 10:19:00,127.165,127.195,127.16,127.19,166000000.0
2008-12-30 10:20:00,127.19,127.19,127.17,127.18,114000000.0
2008-12-30 10:21:00,127.185,127.2,127.145,127.19,118400000.0
2008-12-30 10:22:00,127.19,127.19,127.115,127.14,219600000.0
2008-12-30 10:23:00,127.14,127.15,127.125,127.14,531600000.0
2008-12-30 10:24:00,127.14,127.145,127.13,127.135,198400000.0
2008-12-30 10:25:00,127.13,127.145,127.075,127.105,272000000.0
2008-12-30 10:26:00,127.095,127.115,127.09,127.1,214400000.0
2008-12-30 10:27:00,127.1,127.115,127.07,127.07,144000000.0
2008-12-30 10:28:00,127.025,127.05,126.93,127.015,399200000.0
2008-12-30 10:29:00,127.01,127.165,127.01,127.125,451800000.0
2008-12-30 10:30:00,127.11,127.155,127.03,127.155,497200000.0
2008-12-30 10:31:00,127.135,127.135,127.09,127.095,387200000.0
2008-12-30 10:32:00,127.095,127.16,127.08,127.11,587600000.0
2008-12-30 10:33:00,127.105,127.405,127.085,127.37,544600000.0
2008-12-30 10:34:00,127.37,127.385,127.335,127.36,473600000.0
2008-12-30 10:35:00,127.36,127.415,127.325,127.405,514400000.0
2008-12-30 10:36:00,127.42,127.445,127.395,127.435,131200000.0
2008-12-30 10:37:00,127.435,127.435,127.36,127.365,209000000.0
2008-12-30 10:38:00,127.365,127.38,127.315,127.34,532800000.0
2008-12-30 10:39:00,127.345,127.35,127.26,127.29,173200000.0
2008-12-30 10:40:00,127.295,127.33,127.295,127.305,484000000.0
2008-12-30 10:41:00,127.31,127.36,127.31,127.355,419999999.0
2008-12-30 10:42:00,127.33,127.37,127.275,127.285,474200000.0
2008-12-30 10:43:00,127.275,127.285,127.23,127.26,232400000.0
2008-12-30 10:44:00,127.26,127.335,127.255,127.315,260400000.0
2008-12-30 10:45:00,127.32,127.365,127.305,127.35,422800000.0
2008-12-30 10:46:00,127.35,127.59,127.345,127.59,334000000.0
2008-12-30 10:47:00,127.6,127.66,127.55,127.605,462800001.0
2008-12-30 10:48:00,127.6,127.675,127.485,127.495,457600000.0
2008-12-30 10:49:00,127.5,127.525,127.475,127.485,245999999.0
2008-12-30 10:50:00,127.485,127.545,127.485,127.545,605200000.0
2008-12-30 10:51:00,127.545,127.56,127.47,127.52,434800001.0
2008-12-30 10:52:00,127.53,127.54,127.495,127.495,324000000.0
2008-12-30 10:53:00,127.47,127.52,127.47,127.51,147600000.0
2008-12-30 10:54:00,127.5,127.5,127.48,127.48,180000000.0
2008-12-30 10:55:00,127.485,127.49,127.47,127.48,265200000.0
2008-12-30 10:56:00,127.48,127.48,127.43,127.44,187200000.0
2008-12-30 10:57:00,127.44,127.53,127.44,127.505,516400000.0
2008-12-30 10:58:00,127.51,127.585,127.495,127.585,270400000.0
2008-12-30 10:59:00,127.575,127.635,127.48,127.605,515200000.0
2008-12-30 11:00:00,127.615,127.775,127.615,127.775,547600000.0
2008-12-30 11:01:00,127.775,127.83,127.7,127.735,378400000.0
2008-12-30 11:02:00,127.735,127.76,127.7,127.705,285600000.0
2008-12-30 11:03:00,127.705,127.745,127.685,127.735,304400000.0
2008-12-30 11:04:00,127.74,127.75,127.72,127.725,172000000.0
2008-12-30 11:05:00,127.725,127.75,127.72,127.74,152000000.0
2008-12-30 11:06:00,127.74,127.745,127.725,127.735,416800000.0
2008-12-30 11:07:00,127.735,127.74,127.695,127.715,205000000.0
2008-12-30 11:08:00,127.715,127.75,127.705,127.745,287600000.0
2008-12-30 11:09:00,127.75,127.775,127.71,127.775,261800000.0
2008-12-30 11:10:00,127.775,127.89,127.775,127.805,211800000.0
2008-12-30 11:11:00,127.795,127.82,127.745,127.775,357800000.0
2008-12-30 11:12:00,127.775,127.875,127.765,127.865,251200000.0
2008-12-30 11:13:00,127.86,127.925,127.855,127.895,189600000.0
2008-12-30 11:14:00,127.89,127.91,127.8,127.825,323400000.0
2008-12-30 11:15:00,127.83,127.885,127.83,127.845,311200000.0
2008-12-30 11:16:00,127.84,127.865,127.84,127.86,93600000.0
2008-12-30 11:17:00,127.865,127.88,127.85,127.875,140000000.0
2008-12-30 11:18:00,127.87,127.915,127.845,127.865,291600000.0
2008-12-30 11:19:00,127.87,127.96,127.865,127.88,398400000.0
2008-12-30 11:20:00,127.875,127.875,127.84,127.86,316800000.0
2008-12-30 11:21:00,127.86,127.865,127.79,127.825,240400000.0
2008-12-30 11:22:00,127.82,127.83,127.79,127.805,445200001.0
2008-12-30 11:23:00,127.815,127.87,127.81,127.855,188800000.0
2008-12-30 11:24:00,127.86,127.89,127.83,127.855,338400000.0
2008-12-30 11:25:00,127.855,127.855,127.715,127.725,426400000.0
2008-12-30 11:26:00,127.725,127.75,127.7,127.745,449599998.0
2008-12-30 11:27:00,127.745,127.785,127.74,127.785,288600000.0
2008-12-30 11:28:00,127.775,127.775,127.725,127.765,435200002.0
2008-12-30 11:29:00,127.765,127.775,127.74,127.74,137600000.0
2008-12-30 11:30:00,127.74,127.74,127.66,127.66,301200000.0
2008-12-30 11:31:00,127.65,127.655,127.62,127.65,321600004.0
2008-12-30 11:32:00,127.655,127.67,127.605,127.63,322800000.0
2008-12-30 11:33:00,127.63,127.665,127.615,127.655,524800000.0
2008-12-30 11:34:00,127.655,127.72,127.645,127.69,387200001.0
2008-12-30 11:35:00,127.69,127.695,127.665,127.665,260400000.0
2008-12-30 11:36:00,127.68,127.685,127.66,127.665,264000000.0
2008-12-30 11:37:00,127.665,127.715,127.65,127.715,287200000.0
2008-12-30 11:38:00,127.715,127.785,127.685,127.72,299800001.0
2008-12-30 11:39:00,127.72,127.765,127.685,127.71,275200000.0
2008-12-30 11:40:00,127.71,127.765,127.71,127.75,131000000.0
2008-12-30 11:41:00,127.765,127.775,127.76,127.76,87200000.0
2008-12-30 11:42:00,127.76,127.84,127.755,127.805,257200000.0
2008-12-30 11:43:00,127.805,127.9,127.785,127.9,354000000.0
2008-12-30 11:44:00,127.9,127.95,127.845,127.855,349400000.0
2008-12-30 11:45:00,127.855,127.915,127.855,127.89,440800000.0
2008-12-30 11:46:00,127.89,127.91,127.805,127.835,321599999.0
2008-12-30 11:47:00,127.835,127.845,127.82,127.845,146400000.0
2008-12-30 11:48:00,127.84,127.87,127.84,127.845,217200000.0
2008-12-30 11:49:00,127.845,127.865,127.84,127.855,187200000.0
2008-12-30 11:50:00,127.855,127.89,127.84,127.85,222400000.0
2008-12-30 11:51:00,127.845,127.86,127.81,127.815,196000000.0
2008-12-30 11:52:00,127.815,127.905,127.815,127.83,384600000.0
2008-12-30 11:53:00,127.835,127.855,127.785,127.795,300800000.0
2008-12-30 11:54:00,127.795,127.94,127.795,127.92,364800000.0
2008-12-30 11:55:00,127.925,127.93,127.88,127.93,192400000.0
2008-12-30 11:56:00,127.93,127.945,127.915,127.925,264600000.0
2008-12-30 11:57:00,127.925,127.925,127.825,127.825,295200000.0
2008-12-30 11:58:00,127.845,127.89,127.82,127.825,151000000.0
2008-12-30 11:59:00,127.82,127.835,127.79,127.81,174000000.0
2008-12-30 12:00:00,127.81,127.83,127.79,127.815,165600000.0
2008-12-30 12:01:00,127.81,127.845,127.805,127.835,128800000.0
2008-12-30 12:02:00,127.835,127.845,127.795,127.795,174800000.0
2008-12-30 12:03:00,127.8,127.83,127.77,127.815,348000001.0
2008-12-30 12:04:00,127.815,127.835,127.805,127.82,187200000.0
2008-12-30 12:05:00,127.82,127.825,127.795,127.8,121600000.0
2008-12-30 12:06:00,127.795,127.855,127.795,127.805,138800000.0
2008-12-30 12:07:00,127.81,127.84,127.8,127.83,258799998.0
2008-12-30 12:08:00,127.835,127.855,127.83,127.845,316000001.0
2008-12-30 12:09:00,127.845,127.865,127.8,127.805,297600000.0
2008-12-30 12:10:00,127.805,127.83,127.795,127.825,301600000.0
2008-12-30 12:11:00,127.82,127.935,127.82,127.925,310000000.0
2008-12-30 12:12:00,127.925,127.975,127.86,127.915,527800000.0
2008-12-30 12:13:00,127.93,128.0,127.93,128.0,160800000.0
2008-12-30 12:14:00,128.0,128.0,127.94,127.975,396399999.0
2008-12-30 12:15:00,127.965,128.0,127.96,127.96,307600000.0
2008-12-30 12:16:00,127.965,127.975,127.945,127.95,357600000.0
2008-12-30 12:17:00,127.95,127.97,127.95,127.97,115600000.0
2008-12-30 12:18:00,127.97,127.995,127.96,127.985,57200000.0
2008-12-30 12:19:00,127.985,128.005,127.985,128.0,103800000.0
2008-12-30 12:20:00,128.0,128.02,127.995,128.015,113000000.0
2008-12-30 12:21:00,128.015,128.055,128.01,128.055,189000000.0
2008-12-30 12:22:00,128.055,128.055,127.995,128.005,224600000.0
2008-12-30 12:23:00,128.01,128.025,127.995,127.995,264000000.0
2008-12-30 12:24:00,127.995,127.995,127.945,127.97,355600000.0
2008-12-30 12:25:00,127.96,127.97,127.94,127.965,502399999.0
2008-12-30 12:26:00,127.96,127.975,127.885,127.94,373200000.0
2008-12-30 12:27:00,127.93,127.995,127.93,127.96,206400000.0
2008-12-30 12:28:00,127.965,127.985,127.955,127.98,192000001.0
2008-12-30 12:29:00,127.97,127.97,127.925,127.93,414400000.0
2008-12-30 12:30:00,127.93,127.94,127.755,127.795,457800000.0
2008-12-30 12:31:00,127.795,127.87,127.795,127.87,391200000.0
2008-12-30 12:32:00,127.87,127.89,127.855,127.89,192200003.0
2008-12-30 12:33:00,127.89,127.91,127.875,127.905,238800001.0
2008-12-30 12:34:00,127.905,127.92,127.9,127.905,160800000.0
2008-12-30 12:35:00,127.905,127.945,127.905,127.945,245400000.0
2008-12-30 12:36:00,127.96,128.025,127.945,128.01,347200000.0
2008-12-30 12:37:00,128.01,128.05,127.975,128.0,404000002.0
2008-12-30 12:38:00,127.99,127.99,127.965,127.98,266400000.0
2008-12-30 12:39:00,127.99,128.045,127.98,128.035,502799998.0
2008-12-30 12:40:00,128.035,128.055,127.95,127.95,423599999.0
2008-12-30 12:41:00,127.95,127.98,127.95,127.965,214400000.0
2008-12-30 12:42:00,127.96,127.965,127.925,127.94,198400000.0
2008-12-30 12:43:00,127.94,127.94,127.91,127.91,159200000.0
2008-12-30 12:44:00,127.91,127.915,127.875,127.88,158400000.0
2008-12-30 12:45:00,127.88,127.995,127.845,127.975,336800000.0
2008-12-30 12:46:00,127.975,127.975,127.87,127.945,231600000.0
2008-12-30 12:47:00,127.945,127.96,127.925,127.945,207200000.0
2008-12-30 12:48:00,127.95,128.0,127.95,127.985,204800000.0
2008-12-30 12:49:00,127.985,128.015,127.975,127.99,278400000.0
2008-12-30 12:50:00,127.99,127.99,127.935,127.95,223200000.0
2008-12-30 12:51:00,127.95,127.975,127.94,127.975,189600000.0
2008-12-30 12:52:00,127.975,128.02,127.97,128.0,148800000.0
2008-12-30 12:53:00,128.005,128.005,127.895,127.94,290000000.0
2008-12-30 12:54:00,127.93,127.95,127.93,127.935,200000000.0
2008-12-30 12:55:00,127.935,127.935,127.915,127.935,191599999.0
2008-12-30 12:56:00,127.935,127.945,127.91,127.93,293600000.0
2008-12-30 12:57:00,127.93,127.93,127.855,127.87,151200000.0
2008-12-30 12:58:00,127.87,127.87,127.81,127.825,334400000.0
2008-12-30 12:59:00,127.825,127.865,127.81,127.835,368400000.0
2008-12-30 13:00:00,127.83,127.83,127.78,127.805,377200000.0
2008-12-30 13:01:00,127.81,127.845,127.765,127.815,306800000.0
2008-12-30 13:02:00,127.815,127.815,127.745,127.77,350800001.0
2008-12-30 13:03:00,127.76,127.79,127.71,127.74,539600000.0
2008-12-30 13:04:00,127.74,127.745,127.695,127.715,332800000.0
2008-12-30 13:05:00,127.72,127.72,127.675,127.675,261200000.0
2008-12-30 13:06:00,127.675,127.68,127.605,127.645,332600000.0
2008-12-30 13:07:00,127.645,127.655,127.6,127.62,422600002.0
2008-12-30 13:08:00,127.61,127.75,127.61,127.75,456000001.0
2008-12-30 13:09:00,127.75,127.775,127.73,127.75,281600000.0
2008-12-30 13:10:00,127.75,127.84,127.75,127.84,233800000.0
2008-12-30 13:11:00,127.85,127.86,127.81,127.81,66200000.0
2008-12-30 13:12:00,127.82,127.82,127.745,127.745,241000001.0
2008-12-30 13:13:00,127.745,127.81,127.745,127.775,330800000.0
2008-12-30 13:14:00,127.775,127.775,127.695,127.715,271199999.0
2008-12-30 13:15:00,127.715,127.76,127.695,127.735,333600002.0
2008-12-30 13:16:00,127.75,127.79,127.75,127.79,171000000.0
2008-12-30 13:17:00,127.79,127.815,127.78,127.81,118000000.0
2008-12-30 13:18:00,127.805,127.81,127.685,127.695,111200000.0
2008-12-30 13:19:00,127.695,127.715,127.685,127.715,181000000.0
2008-12-30 13:20:00,127.715,127.715,127.69,127.7,303600000.0
2008-12-30 13:21:00,127.7,127.735,127.7,127.73,123200000.0
2008-12-30 13:22:00,127.73,127.75,127.72,127.74,166400000.0
2008-12-30 13:23:00,127.75,127.75,127.725,127.73,114800001.0
2008-12-30 13:24:00,127.73,127.78,127.72,127.775,163199999.0
2008-12-30 13:25:00,127.785,127.82,127.78,127.82,352000000.0
2008-12-30 13:26:00,127.835,127.845,127.715,127.835,518000002.0
2008-12-30 13:27:00,127.83,127.83,127.69,127.69,482799999.0
2008-12-30 13:28:00,127.69,127.7,127.69,127.7,72000000.0
2008-12-30 13:29:00,127.7,127.725,127.69,127.715,78400000.0
2008-12-30 13:30:00,127.705,127.725,127.705,127.72,142000000.0
2008-12-30 13:31:00,127.725,127.73,127.7,127.7,178400000.0
2008-12-30 13:32:00,127.7,127.7,127.695,127.7,62400000.0
2008-12-30 13:33:00,127.7,127.745,127.7,127.73,152800000.0
2008-12-30 13:34:00,127.73,127.735,127.695,127.695,312800000.0
2008-12-30 13:35:00,127.7,127.725,127.69,127.725,99200000.0
2008-12-30 13:36:00,127.725,127.795,127.705,127.79,187800001.0
2008-12-30 13:37:00,127.785,127.85,127.78,127.84,242400000.0
2008-12-30 13:38:00,127.84,127.86,127.745,127.765,372000000.0
2008-12-30 13:39:00,127.765,127.835,127.755,127.775,535600001.0
2008-12-30 13:40:00,127.78,127.78,127.76,127.77,360800002.0
2008-12-30 13:41:00,127.765,127.8,127.765,127.79,210400001.0
2008-12-30 13:42:00,127.79,127.81,127.79,127.81,83600000.0
2008-12-30 13:43:00,127.81,127.815,127.8,127.815,157200000.0
2008-12-30 13:44:00,127.815,127.835,127.8,127.835,306400000.0
2008-12-30 13:45:00,127.835,127.875,127.825,127.85,159600000.0
2008-12-30 13:46:00,127.85,127.85,127.835,127.845,37400000.0
2008-12-30 13:47:00,127.845,127.845,127.695,127.695,289200000.0
2008-12-30 13:48:00,127.69,127.71,127.61,127.71,443599999.0
2008-12-30 13:49:00,127.71,127.765,127.705,127.745,280400000.0
2008-12-30 13:50:00,127.74,127.785,127.725,127.74,384000000.0
2008-12-30 13:51:00,127.74,127.775,127.74,127.765,270400000.0
2008-12-30 13:52:00,127.77,127.82,127.765,127.82,204000000.0
2008-12-30 13:53:00,127.825,127.845,127.79,127.79,456000002.0
2008-12-30 13:54:00,127.805,127.81,127.765,127.77,334000000.0
2008-12-30 13:55:00,127.77,127.79,127.77,127.79,78400000.0
2008-12-30 13:56:00,127.79,127.81,127.79,127.79,238400000.0
2008-12-30 13:57:00,127.79,127.85,127.79,127.85,224000000.0
2008-12-30 13:58:00,127.845,127.855,127.79,127.8,264800000.0
2008-12-30 13:59:00,127.805,127.845,127.785,127.82,210400000.0
2008-12-30 14:00:00,127.825,127.88,127.81,127.88,212400000.0
2008-12-30 14:01:00,127.88,127.895,127.805,127.81,161000000.0
2008-12-30 14:02:00,127.81,127.81,127.73,127.75,126200000.0
2008-12-30 14:03:00,127.75,127.75,127.73,127.73,256800000.0
2008-12-30 14:04:00,127.73,127.75,127.73,127.735,162400000.0
2008-12-30 14:05:00,127.735,127.755,127.705,127.71,279200000.0
2008-12-30 14:06:00,127.71,127.735,127.7,127.73,261600000.0
2008-12-30 14:07:00,127.725,127.775,127.725,127.755,228399999.0
2008-12-30 14:08:00,127.755,127.76,127.725,127.725,185600000.0
2008-12-30 14:09:00,127.725,127.815,127.705,127.805,279600000.0
2008-12-30 14:10:00,127.8,127.81,127.74,127.745,260000000.0
2008-12-30 14:11:00,127.75,127.75,127.705,127.72,136000000.0
2008-12-30 14:12:00,127.72,127.765,127.72,127.755,146000000.0
2008-12-30 14:13:00,127.755,127.82,127.755,127.82,171600000.0
2008-12-30 14:14:00,127.82,127.855,127.78,127.785,242800000.0
2008-12-30 14:15:00,127.785,127.8,127.725,127.725,272400000.0
2008-12-30 14:16:00,127.725,127.775,127.71,127.765,318800000.0
2008-12-30 14:17:00,127.77,127.81,127.765,127.8,344000000.0
2008-12-30 14:18:00,127.805,127.88,127.805,127.845,271200000.0
2008-12-30 14:19:00,127.855,127.855,127.825,127.825,270400000.0
2008-12-30 14:20:00,127.825,127.865,127.785,127.86,245200000.0
2008-12-30 14:21:00,127.85,127.885,127.845,127.85,216000000.0
2008-12-30 14:22:00,127.85,127.87,127.835,127.85,147800000.0
2008-12-30 14:23:00,127.85,127.89,127.775,127.78,258299998.0
2008-12-30 14:24:00,127.785,127.795,127.765,127.795,181600000.0
2008-12-30 14:25:00,127.805,127.835,127.8,127.835,259200000.0
2008-12-30 14:26:00,127.835,127.895,127.81,127.89,368800000.0
2008-12-30 14:27:00,127.895,127.925,127.86,127.92,361200000.0
2008-12-30 14:28:00,127.92,127.94,127.905,127.905,127600000.0
2008-12-30 14:29:00,127.905,127.905,127.85,127.87,112200000.0
2008-12-30 14:30:00,127.87,127.99,127.86,127.955,315400001.0
2008-12-30 14:31:00,127.96,127.96,127.895,127.895,213599998.0
2008-12-30 14:32:00,127.905,127.92,127.895,127.895,243200000.0
2008-12-30 14:33:00,127.895,127.895,127.8,127.8,339200000.0
2008-12-30 14:34:00,127.8,127.815,127.8,127.8,48800000.0
2008-12-30 14:35:00,127.8,127.82,127.775,127.775,103200000.0
2008-12-30 14:36:00,127.775,127.81,127.775,127.81,210600000.0
2008-12-30 14:37:00,127.81,127.81,127.77,127.78,100800000.0
2008-12-30 14:38:00,127.78,127.79,127.725,127.73,363600001.0
2008-12-30 14:39:00,127.735,127.825,127.735,127.825,205600001.0
2008-12-30 14:40:00,127.82,127.885,127.79,127.825,356600000.0
2008-12-30 14:41:00,127.84,127.875,127.82,127.83,121400000.0
2008-12-30 14:42:00,127.83,127.885,127.83,127.885,133400000.0
2008-12-30 14:43:00,127.89,127.89,127.805,127.84,344400000.0
2008-12-30 14:44:00,127.85,127.89,127.845,127.87,336800002.0
2008-12-30 14:45:00,127.885,127.89,127.865,127.875,275200000.0
2008-12-30 14:46:00,127.875,127.885,127.865,127.88,278800000.0
2008-12-30 14:47:00,127.88,127.88,127.785,127.835,463800001.0
2008-12-30 14:48:00,127.835,127.9,127.815,127.88,416800000.0
2008-12-30 14:49:00,127.88,127.88,127.82,127.82,176200000.0
2008-12-30 14:50:00,127.83,127.83,127.745,127.745,244800000.0
2008-12-30 14:51:00,127.745,127.745,127.63,127.675,584000003.0
2008-12-30 14:52:00,127.68,127.69,127.575,127.59,365400000.0
2008-12-30 14:53:00,127.595,127.655,127.565,127.6,343200000.0
2008-12-30 14:54:00,127.6,127.62,127.595,127.615,256800000.0
2008-12-30 14:55:00,127.605,127.615,127.405,127.405,328800000.0
2008-12-30 14:56:00,127.415,127.46,127.39,127.405,409600001.0
2008-12-30 14:57:00,127.415,127.465,127.41,127.465,409200000.0
2008-12-30 14:58:00,127.445,127.465,127.43,127.43,225600000.0
2008-12-30 14:59:00,127.43,127.43,127.215,127.265,500399999.0
2008-12-30 15:00:00,127.25,127.26,127.18,127.255,374400000.0
2008-12-30 15:01:00,127.255,127.315,127.24,127.315,384999999.0
2008-12-30 15:02:00,127.315,127.45,127.31,127.445,493800000.0
2008-12-30 15:03:00,127.445,127.46,127.44,127.445,179200000.0
2008-12-30 15:04:00,127.445,127.47,127.42,127.47,372800000.0
2008-12-30 15:05:00,127.47,127.47,127.39,127.395,327800000.0
2008-12-30 15:06:00,127.395,127.405,127.39,127.395,153600000.0
2008-12-30 15:07:00,127.395,127.4,127.295,127.345,420800000.0
2008-12-30 15:08:00,127.35,127.425,127.32,127.39,436800001.0
2008-12-30 15:09:00,127.395,127.42,127.39,127.42,459199998.0
2008-12-30 15:10:00,127.425,127.47,127.385,127.44,340800000.0
2008-12-30 15:11:00,127.435,127.45,127.345,127.355,428000000.0
2008-12-30 15:12:00,127.355,127.355,127.29,127.325,247600000.0
2008-12-30 15:13:00,127.325,127.36,127.32,127.36,430400001.0
2008-12-30 15:14:00,127.355,127.395,127.33,127.375,264000000.0
2008-12-30 15:15:00,127.375,127.405,127.315,127.365,536800002.0
2008-12-30 15:16:00,127.365,127.45,127.365,127.45,254400000.0
2008-12-30 15:17:00,127.45,127.62,127.445,127.6,367600000.0
2008-12-30 15:18:00,127.605,127.655,127.59,127.605,233000000.0
2008-12-30 15:19:00,127.61,127.68,127.595,127.675,352800000.0
2008-12-30 15:20:00,127.68,127.7,127.595,127.65,340000000.0
2008-12-30 15:21:00,127.65,127.67,127.585,127.585,382400000.0
2008-12-30 15:22:00,127.58,127.625,127.565,127.61,257800000.0
2008-12-30 15:23:00,127.605,127.685,127.59,127.66,260800000.0
2008-12-30 15:24:00,127.66,127.66,127.6,127.625,333600000.0
2008-12-30 15:25:00,127.625,127.625,127.59,127.605,269600000.0
2008-12-30 15:26:00,127.62,127.655,127.575,127.64,378400000.0
2008-12-30 15:27:00,127.635,127.745,127.635,127.74,289600000.0
2008-12-30 15:28:00,127.74,127.77,127.72,127.765,311800001.0
2008-12-30 15:29:00,127.76,127.785,127.75,127.77,279200000.0
2008-12-30 15:30:00,127.77,127.79,127.685,127.71,370400000.0
2008-12-30 15:31:00,127.71,127.72,127.655,127.685,288800000.0
2008-12-30 15:32:00,127.68,127.695,127.635,127.695,211800000.0
2008-12-30 15:33:00,127.695,127.735,127.615,127.695,321200000.0
2008-12-30 15:34:00,127.69,127.765,127.685,127.72,336400000.0
2008-12-30 15:35:00,127.725,127.73,127.68,127.715,281600000.0
2008-12-30 15:36:00,127.71,127.725,127.69,127.715,223000000.0
2008-12-30 15:37:00,127.69,127.69,127.575,127.58,155200000.0
2008-12-30 15:38:00,127.58,127.63,127.58,127.63,68800000.0
2008-12-30 15:39:00,127.63,127.66,127.62,127.64,118800000.0
2008-12-30 15:40:00,127.64,127.675,127.63,127.64,224400000.0
2008-12-30 15:41:00,127.645,127.695,127.635,127.665,249200000.0
2008-12-30 15:42:00,127.66,127.685,127.655,127.685,159600000.0
2008-12-30 15:43:00,127.68,127.705,127.675,127.705,56000000.0
2008-12-30 15:44:00,127.7,127.71,127.69,127.69,64400000.0
2008-12-30 15:45:00,127.69,127.69,127.675,127.68,55200000.0
2008-12-30 15:46:00,127.675,127.695,127.67,127.695,120800000.0
2008-12-30 15:47:00,127.695,127.71,127.685,127.71,172800000.0
2008-12-30 15:48:00,127.705,127.785,127.69,127.715,298400000.0
2008-12-30 15:49:00,127.71,127.73,127.685,127.715,228000000.0
2008-12-30 15:50:00,127.715,127.745,127.695,127.71,368799999.0
2008-12-30 15:51:00,127.71,127.725,127.695,127.72,189400000.0
2008-12-30 15:52:00,127.72,127.78,127.715,127.765,216600000.0
2008-12-30 15:53:00,127.765,127.845,127.74,127.76,313200001.0
2008-12-30 15:54:00,127.765,127.795,127.76,127.775,321600000.0
2008-12-30 15:55:00,127.79,127.805,127.655,127.665,449600003.0
2008-12-30 15:56:00,127.665,127.685,127.66,127.665,205600000.0
2008-12-30 15:57:00,127.66,127.705,127.65,127.705,180800000.0
2008-12-30 15:58:00,127.705,127.745,127.69,127.69,169600000.0
2008-12-30 15:59:00,127.695,127.71,127.66,127.675,308000000.0
2008-12-30 16:00:00,127.66,127.695,127.66,127.69,134600000.0
2008-12-30 16:01:00,127.685,127.695,127.61,127.65,166400000.0
2008-12-30 16:02:00,127.645,127.66,127.62,127.645,201600000.0
2008-12-30 16:03:00,127.645,127.71,127.625,127.71,295200000.0
2008-12-30 16:04:00,127.71,127.92,127.705,127.825,229000000.0
2008-12-30 16:05:00,127.82,127.89,127.81,127.86,173600000.0
2008-12-30 16:06:00,127.86,127.87,127.8,127.825,313600000.0
2008-12-30 16:07:00,127.825,127.875,127.775,127.775,189400000.0
2008-12-30 16:08:00,127.765,127.77,127.635,127.715,447400000.0
2008-12-30 16:09:00,127.72,127.765,127.665,127.765,354800000.0
2008-12-30 16:10:00,127.77,127.86,127.765,127.825,282400000.0
2008-12-30 16:11:00,127.835,127.865,127.825,127.865,134400000.0
2008-12-30 16:12:00,127.85,127.905,127.815,127.825,330600000.0
2008-12-30 16:13:00,127.835,127.84,127.72,127.725,192200000.0
2008-12-30 16:14:00,127.725,127.725,127.69,127.69,204000000.0
2008-12-30 16:15:00,127.695,127.725,127.685,127.7,203200000.0
2008-12-30 16:16:00,127.705,127.795,127.7,127.795,183600000.0
2008-12-30 16:17:00,127.795,127.905,127.795,127.9,180000000.0
2008-12-30 16:18:00,127.9,127.9,127.79,127.8,132200000.0
2008-12-30 16:19:00,127.81,127.855,127.8,127.855,115600000.0
2008-12-30 16:20:00,127.855,127.855,127.75,127.75,160800000.0
2008-12-30 16:21:00,127.765,127.805,127.75,127.755,236000000.0
2008-12-30 16:22:00,127.755,127.815,127.75,127.815,184800000.0
2008-12-30 16:23:00,127.815,127.815,127.775,127.785,129600000.0
2008-12-30 16:24:00,127.79,127.825,127.79,127.805,112800000.0
2008-12-30 16:25:00,127.805,127.81,127.765,127.765,252800000.0
2008-12-30 16:26:00,127.765,127.795,127.735,127.795,278400000.0
2008-12-30 16:27:00,127.79,127.8,127.745,127.765,127200000.0
2008-12-30 16:28:00,127.76,127.775,127.755,127.77,63200000.0
2008-12-30 16:29:00,127.77,127.785,127.765,127.785,115200000.0
2008-12-30 16:30:00,127.79,127.795,127.765,127.795,288400000.0
2008-12-30 16:31:00,127.795,127.825,127.795,127.815,210400000.0
2008-12-30 16:32:00,127.815,127.845,127.805,127.835,228000000.0
2008-12-30 16:33:00,127.835,127.84,127.825,127.825,222400000.0
2008-12-30 16:34:00,127.825,127.84,127.81,127.82,141000000.0
2008-12-30 16:35:00,127.82,127.82,127.765,127.77,256200000.0
2008-12-30 16:36:00,127.765,127.8,127.755,127.8,306400000.0
2008-12-30 16:37:00,127.8,127.815,127.655,127.655,308400000.0
2008-12-30 16:38:00,127.655,127.655,127.59,127.655,274400000.0
2008-12-30 16:39:00,127.66,127.675,127.615,127.625,180800000.0
2008-12-30 16:40:00,127.63,127.69,127.62,127.685,191200000.0
2008-12-30 16:41:00,127.69,127.8,127.69,127.8,259800000.0
2008-12-30 16:42:00,127.79,127.9,127.765,127.81,298400000.0
2008-12-30 16:43:00,127.815,127.86,127.75,127.75,244400000.0
2008-12-30 16:44:00,127.695,127.74,127.615,127.625,393400000.0
2008-12-30 16:45:00,127.64,127.69,127.625,127.66,323000000.0
2008-12-30 16:46:00,127.675,127.675,127.58,127.585,404800000.0
2008-12-30 16:47:00,127.59,127.65,127.575,127.645,167200000.0
2008-12-30 16:48:00,127.645,127.67,127.635,127.64,162400000.0
2008-12-30 16:49:00,127.635,127.665,127.6,127.665,199200000.0
2008-12-30 16:50:00,127.66,127.735,127.66,127.725,166400000.0
2008-12-30 16:51:00,127.725,127.8,127.72,127.78,184800000.0
2008-12-30 16:52:00,127.775,127.79,127.755,127.755,118400000.0
2008-12-30 16:53:00,127.755,127.775,127.735,127.77,243200000.0
2008-12-30 16:54:00,127.775,127.79,127.76,127.77,461600000.0
2008-12-30 16:55:00,127.78,127.785,127.73,127.73,372800000.0
2008-12-30 16:56:00,127.745,127.745,127.68,127.68,222200000.0
2008-12-30 16:57:00,127.685,127.695,127.57,127.59,320000000.0
2008-12-30 16:58:00,127.585,127.6,127.57,127.575,190400000.0
2008-12-30 16:59:00,127.58,127.585,127.535,127.565,268800000.0
2008-12-30 17:00:00,127.55,127.675,127.545,127.675,249800000.0
2008-12-30 17:01:00,127.68,127.685,127.535,127.55,390400002.0
2008-12-30 17:02:00,127.555,127.645,127.555,127.635,353600000.0
2008-12-30 17:03:00,127.635,127.72,127.63,127.65,594800000.0
2008-12-30 17:04:00,127.65,127.675,127.635,127.665,216000000.0
2008-12-30 17:05:00,127.665,127.735,127.65,127.7,438800000.0
2008-12-30 17:06:00,127.7,127.74,127.69,127.735,268000000.0
2008-12-30 17:07:00,127.73,127.74,127.685,127.705,282400000.0
2008-12-30 17:08:00,127.705,127.77,127.7,127.755,367800003.0
2008-12-30 17:09:00,127.755,127.82,127.755,127.82,356000001.0
2008-12-30 17:10:00,127.82,127.835,127.73,127.73,212800000.0
2008-12-30 17:11:00,127.715,127.785,127.715,127.775,450000001.0
2008-12-30 17:12:00,127.77,127.79,127.705,127.725,325600000.0
2008-12-30 17:13:00,127.725,127.73,127.685,127.685,350600000.0
2008-12-30 17:14:00,127.685,127.765,127.685,127.765,278000000.0
2008-12-30 17:15:00,127.765,127.825,127.765,127.825,371400000.0
2008-12-30 17:16:00,127.825,127.885,127.79,127.88,749000000.0
2008-12-30 17:17:00,127.87,127.88,127.83,127.845,657600003.0
2008-12-30 17:18:00,127.845,127.845,127.835,127.845,135200000.0
2008-12-30 17:19:00,127.845,127.855,127.835,127.84,152800001.0
2008-12-30 17:20:00,127.85,127.855,127.83,127.84,452199998.0
2008-12-30 17:21:00,127.84,127.84,127.81,127.825,347200000.0
2008-12-30 17:22:00,127.815,127.84,127.81,127.82,1172399996.0
2008-12-30 17:23:00,127.81,127.82,127.795,127.8,115200000.0
2008-12-30 17:24:00,127.8,127.825,127.755,127.78,350399999.0
2008-12-30 17:25:00,127.795,127.8,127.69,127.71,327200001.0
2008-12-30 17:26:00,127.71,127.72,127.665,127.68,392800000.0
2008-12-30 17:27:00,127.68,127.68,127.645,127.675,384399999.0
2008-12-30 17:28:00,127.68,127.78,127.665,127.76,237000000.0
2008-12-30 17:29:00,127.76,127.76,127.675,127.76,328800000.0
2008-12-30 17:30:00,127.76,127.78,127.755,127.77,315200000.0
2008-12-30 17:31:00,127.775,127.825,127.775,127.805,263600000.0
2008-12-30 17:32:00,127.81,127.845,127.79,127.84,286800000.0
2008-12-30 17:33:00,127.805,127.855,127.785,127.79,380800000.0
2008-12-30 17:34:00,127.805,127.81,127.665,127.705,367200000.0
2008-12-30 17:35:00,127.705,127.75,127.695,127.725,441200000.0
2008-12-30 17:36:00,127.73,127.735,127.62,127.62,426799998.0
2008-12-30 17:37:00,127.62,127.715,127.62,127.685,377600001.0
2008-12-30 17:38:00,127.69,127.8,127.69,127.755,304800000.0
2008-12-30 17:39:00,127.755,127.765,127.735,127.745,387200000.0
2008-12-30 17:40:00,127.745,127.78,127.735,127.755,256000000.0
2008-12-30 17:41:00,127.755,127.795,127.755,127.785,152800000.0
2008-12-30 17:42:00,127.78,127.785,127.66,127.68,240800000.0
2008-12-30 17:43:00,127.68,127.79,127.68,127.76,283600000.0
2008-12-30 17:44:00,127.76,127.8,127.75,127.775,121600000.0
2008-12-30 17:45:00,127.77,127.78,127.725,127.745,301600000.0
2008-12-30 17:46:00,127.745,127.805,127.705,127.74,530000001.0
2008-12-30 17:47:00,127.74,127.745,127.725,127.73,261600000.0
2008-12-30 17:48:00,127.73,127.76,127.67,127.68,214400000.0
2008-12-30 17:49:00,127.68,127.69,127.66,127.685,230800001.0
2008-12-30 17:50:00,127.68,127.75,127.67,127.75,188000000.0
2008-12-30 17:51:00,127.745,127.755,127.73,127.735,162000000.0
2008-12-30 17:52:00,127.725,127.79,127.725,127.79,172800000.0
2008-12-30 17:53:00,127.79,127.8,127.78,127.78,104000000.0
2008-12-30 17:54:00,127.78,127.78,127.695,127.695,180800000.0
2008-12-30 17:55:00,127.695,127.755,127.675,127.755,269600000.0
2008-12-30 17:56:00,127.755,127.755,127.65,127.685,328600000.0
2008-12-30 17:57:00,127.69,127.69,127.655,127.67,328800000.0
2008-12-30 17:58:00,127.67,127.67,127.565,127.625,399200000.0
2008-12-30 17:59:00,127.625,127.63,127.44,127.51,521400001.0
2008-12-30 18:00:00,127.5,127.585,127.49,127.585,507600000.0
2008-12-30 18:01:00,127.575,127.63,127.565,127.62,250500000.0
2008-12-30 18:02:00,127.61,127.625,127.605,127.61,312000000.0
2008-12-30 18:03:00,127.61,127.615,127.535,127.535,300000000.0
2008-12-30 18:04:00,127.535,127.55,127.42,127.445,505599999.0
2008-12-30 18:05:00,127.44,127.475,127.43,127.46,258400000.0
2008-12-30 18:06:00,127.465,127.47,127.41,127.425,225400000.0
2008-12-30 18:07:00,127.42,127.425,127.395,127.4,134800000.0
2008-12-30 18:08:00,127.405,127.42,127.4,127.41,300600000.0
2008-12-30 18:09:00,127.41,127.42,127.21,127.245,513600000.0
2008-12-30 18:10:00,127.24,127.255,127.18,127.185,384000000.0
2008-12-30 18:11:00,127.185,127.34,127.175,127.335,354600000.0
2008-12-30 18:12:00,127.335,127.475,127.315,127.475,374600000.0
2008-12-30 18:13:00,127.46,127.5,127.395,127.395,254200000.0
2008-12-30 18:14:00,127.395,127.425,127.305,127.345,231000000.0
2008-12-30 18:15:00,127.335,127.375,127.33,127.37,112800000.0
2008-12-30 18:16:00,127.365,127.385,127.34,127.37,127600000.0
2008-12-30 18:17:00,127.365,127.385,127.27,127.29,232400000.0
2008-12-30 18:18:00,127.275,127.385,127.26,127.35,252800000.0
2008-12-30 18:19:00,127.35,127.435,127.335,127.435,198400000.0
2008-12-30 18:20:00,127.435,127.445,127.355,127.43,152400000.0
2008-12-30 18:21:00,127.43,127.455,127.42,127.44,328000000.0
2008-12-30 18:22:00,127.435,127.445,127.4,127.43,330200000.0
2008-12-30 18:23:00,127.43,127.43,127.38,127.4,180400000.0
2008-12-30 18:24:00,127.4,127.435,127.335,127.42,302800000.0
2008-12-30 18:25:00,127.415,127.43,127.35,127.38,111200000.0
2008-12-30 18:26:00,127.38,127.415,127.36,127.41,78200000.0
2008-12-30 18:27:00,127.41,127.41,127.35,127.385,120000000.0
2008-12-30 18:28:00,127.385,127.4,127.35,127.395,76800000.0
2008-12-30 18:29:00,127.37,127.475,127.36,127.465,135400000.0
2008-12-30 18:30:00,127.46,127.5,127.44,127.5,55200000.0
2008-12-30 18:31:00,127.5,127.52,127.465,127.48,145200000.0
2008-12-30 18:32:00,127.48,127.51,127.47,127.495,82400000.0
2008-12-30 18:33:00,127.48,127.505,127.47,127.5,104800000.0
2008-12-30 18:34:00,127.51,127.525,127.48,127.51,57600000.0
2008-12-30 18:35:00,127.485,127.51,127.43,127.43,305999993.0
2008-12-30 18:36:00,127.405,127.445,127.4,127.445,152800000.0
2008-12-30 18:37:00,127.445,127.465,127.445,127.465,87200000.0
2008-12-30 18:38:00,127.465,127.525,127.465,127.515,253600000.0
2008-12-30 18:39:00,127.515,127.55,127.51,127.55,175200000.0
2008-12-30 18:40:00,127.55,127.55,127.52,127.53,120600000.0
2008-12-30 18:41:00,127.53,127.53,127.485,127.53,37800000.0
2008-12-30 18:42:00,127.53,127.565,127.52,127.55,170600000.0
2008-12-30 18:43:00,127.55,127.595,127.54,127.56,291399999.0
2008-12-30 18:44:00,127.56,127.565,127.46,127.535,334799998.0
2008-12-30 18:45:00,127.535,127.545,127.425,127.44,459400003.0
2008-12-30 18:46:00,127.44,127.445,127.41,127.435,400000004.0
2008-12-30 18:47:00,127.435,127.465,127.4,127.465,210400000.0
2008-12-30 18:48:00,127.47,127.47,127.43,127.435,156000000.0
2008-12-30 18:49:00,127.44,127.445,127.425,127.445,152400000.0
2008-12-30 18:50:00,127.45,127.565,127.45,127.56,403400000.0
2008-12-30 18:51:00,127.56,127.565,127.435,127.445,320000000.0
2008-12-30 18:52:00,127.45,127.515,127.45,127.51,79200000.0
2008-12-30 18:53:00,127.51,127.565,127.51,127.565,243600000.0
2008-12-30 18:54:00,127.56,127.585,127.55,127.585,123200000.0
2008-12-30 18:55:00,127.585,127.605,127.585,127.595,143200000.0
2008-12-30 18:56:00,127.595,127.6,127.56,127.565,77600000.0
2008-12-30 18:57:00,127.565,127.57,127.485,127.49,212800001.0
2008-12-30 18:58:00,127.49,127.49,127.42,127.425,611199996.0
2008-12-30 18:59:00,127.425,127.445,127.265,127.265,392800000.0
2008-12-30 19:00:00,127.265,127.365,127.235,127.315,330800000.0
2008-12-30 19:01:00,127.31,127.36,127.31,127.345,140000000.0
2008-12-30 19:02:00,127.355,127.37,127.335,127.37,280400000.0
2008-12-30 19:03:00,127.37,127.375,127.345,127.355,138400000.0
2008-12-30 19:04:00,127.355,127.355,127.335,127.35,370400000.0
2008-12-30 19:05:00,127.35,127.35,127.295,127.31,287600000.0
2008-12-30 19:06:00,127.31,127.43,127.31,127.42,480400000.0
2008-12-30 19:07:00,127.42,127.45,127.375,127.45,204200000.0
2008-12-30 19:08:00,127.45,127.5,127.45,127.475,324400000.0
2008-12-30 19:09:00,127.475,127.56,127.46,127.56,632800000.0
2008-12-30 19:10:00,127.56,127.62,127.535,127.62,385200000.0
2008-12-30 19:11:00,127.62,127.625,127.575,127.61,209600000.0
2008-12-30 19:12:00,127.615,127.655,127.57,127.6,239200000.0
2008-12-30 19:13:00,127.61,127.615,127.595,127.615,139200000.0
2008-12-30 19:14:00,127.615,127.625,127.605,127.615,92000000.0
2008-12-30 19:15:00,127.615,127.615,127.57,127.58,132800000.0
2008-12-30 19:16:00,127.58,127.58,127.505,127.51,164000000.0
2008-12-30 19:17:00,127.51,127.56,127.475,127.48,169200000.0
2008-12-30 19:18:00,127.475,127.495,127.455,127.465,154400000.0
2008-12-30 19:19:00,127.465,127.505,127.46,127.505,133200000.0
2008-12-30 19:20:00,127.5,127.5,127.5,127.5,12000000.0
2008-12-30 19:21:00,127.495,127.495,127.42,127.45,160800000.0
2008-12-30 19:22:00,127.45,127.455,127.425,127.455,178000000.0
2008-12-30 19:23:00,127.455,127.52,127.445,127.515,203600000.0
2008-12-30 19:24:00,127.515,127.52,127.495,127.505,207600000.0
2008-12-30 19:25:00,127.52,127.525,127.5,127.515,78400000.0
2008-12-30 19:26:00,127.52,127.535,127.475,127.475,208800000.0
2008-12-30 19:27:00,127.48,127.49,127.475,127.475,73200000.0
2008-12-30 19:28:00,127.475,127.5,127.44,127.445,154000000.0
2008-12-30 19:29:00,127.455,127.465,127.375,127.39,572800000.0
2008-12-30 19:30:00,127.39,127.47,127.39,127.465,328000000.0
2008-12-30 19:31:00,127.465,127.535,127.465,127.515,273600000.0
2008-12-30 19:32:00,127.515,127.52,127.48,127.51,247800000.0
2008-12-30 19:33:00,127.51,127.555,127.49,127.555,130400000.0
2008-12-30 19:34:00,127.545,127.545,127.52,127.54,103200000.0
2008-12-30 19:35:00,127.54,127.57,127.53,127.555,226000000.0
2008-12-30 19:36:00,127.555,127.57,127.495,127.495,141600000.0
2008-12-30 19:37:00,127.5,127.535,127.445,127.515,456400000.0
2008-12-30 19:38:00,127.535,127.555,127.505,127.52,234400000.0
2008-12-30 19:39:00,127.515,127.56,127.515,127.535,129600000.0
2008-12-30 19:40:00,127.525,127.535,127.435,127.455,246400000.0
2008-12-30 19:41:00,127.455,127.455,127.36,127.45,324400000.0
2008-12-30 19:42:00,127.46,127.53,127.455,127.52,124800000.0
2008-12-30 19:43:00,127.515,127.62,127.515,127.58,280400000.0
2008-12-30 19:44:00,127.58,127.59,127.455,127.465,112800000.0
2008-12-30 19:45:00,127.465,127.53,127.445,127.515,427200000.0
2008-12-30 19:46:00,127.515,127.515,127.445,127.51,178400000.0
2008-12-30 19:47:00,127.505,127.51,127.505,127.51,14400000.0
2008-12-30 19:48:00,127.51,127.52,127.38,127.445,505200000.0
2008-12-30 19:49:00,127.455,127.53,127.44,127.5,220800000.0
2008-12-30 19:50:00,127.49,127.49,127.45,127.46,348800000.0
2008-12-30 19:51:00,127.46,127.47,127.45,127.455,297200000.0
2008-12-30 19:52:00,127.455,127.5,127.45,127.5,131200000.0
2008-12-30 19:53:00,127.505,127.51,127.49,127.5,74400000.0
2008-12-30 19:54:00,127.49,127.52,127.485,127.49,290200000.0
2008-12-30 19:55:00,127.495,127.515,127.48,127.48,110400000.0
2008-12-30 19:56:00,127.48,127.48,127.46,127.47,34400000.0
2008-12-30 19:57:00,127.46,127.485,127.46,127.47,64800000.0
2008-12-30 19:58:00,127.47,127.47,127.43,127.44,149600000.0
2008-12-30 19:59:00,127.44,127.485,127.44,127.47,80800000.0
2008-12-30 20:00:00,127.47,127.47,127.42,127.425,69600000.0
2008-12-30 20:01:00,127.415,127.425,127.405,127.41,166400000.0
2008-12-30 20:02:00,127.405,127.445,127.405,127.43,440000000.0
2008-12-30 20:03:00,127.43,127.44,127.405,127.425,589600000.0
2008-12-30 20:04:00,127.425,127.46,127.385,127.435,175200000.0
2008-12-30 20:05:00,127.435,127.435,127.4,127.41,88800000.0
2008-12-30 20:06:00,127.41,127.44,127.385,127.41,246400000.0
2008-12-30 20:07:00,127.41,127.43,127.405,127.42,156400000.0
2008-12-30 20:08:00,127.42,127.44,127.42,127.43,236000000.0
2008-12-30 20:09:00,127.43,127.43,127.41,127.41,206000000.0
2008-12-30 20:10:00,127.41,127.43,127.41,127.425,161200000.0
2008-12-30 20:11:00,127.425,127.465,127.405,127.41,172000000.0
2008-12-30 20:12:00,127.405,127.42,127.395,127.405,238400000.0
2008-12-30 20:13:00,127.42,127.425,127.385,127.385,170400000.0
2008-12-30 20:14:00,127.39,127.415,127.385,127.4,184000000.0
2008-12-30 20:15:00,127.4,127.435,127.4,127.43,36800000.0
2008-12-30 20:16:00,127.43,127.46,127.43,127.455,76800000.0
2008-12-30 20:17:00,127.455,127.475,127.455,127.47,77600000.0
2008-12-30 20:18:00,127.47,127.48,127.445,127.46,169600000.0
2008-12-30 20:19:00,127.455,127.49,127.445,127.48,315400000.0
2008-12-30 20:20:00,127.475,127.54,127.45,127.54,481600000.0
2008-12-30 20:21:00,127.55,127.55,127.535,127.54,41600000.0
2008-12-30 20:22:00,127.535,127.535,127.505,127.505,158400000.0
2008-12-30 20:23:00,127.5,127.515,127.45,127.49,164000000.0
2008-12-30 20:24:00,127.49,127.55,127.49,127.53,216800000.0
2008-12-30 20:25:00,127.525,127.53,127.52,127.525,76000000.0
2008-12-30 20:26:00,127.52,127.525,127.52,127.525,137600000.0
2008-12-30 20:27:00,127.525,127.525,127.515,127.525,40000000.0
2008-12-30 20:28:00,127.53,127.53,127.515,127.515,52800000.0
2008-12-30 20:29:00,127.515,127.515,127.46,127.465,232000000.0
2008-12-30 20:30:00,127.465,127.505,127.445,127.505,257400000.0
2008-12-30 20:31:00,127.5,127.525,127.495,127.52,56000000.0
2008-12-30 20:32:00,127.52,127.52,127.48,127.49,52000000.0
2008-12-30 20:33:00,127.49,127.52,127.465,127.48,198400000.0
2008-12-30 20:34:00,127.49,127.51,127.48,127.48,156000000.0
2008-12-30 20:35:00,127.48,127.495,127.465,127.465,96800000.0
2008-12-30 20:36:00,127.465,127.5,127.46,127.495,176800000.0
2008-12-30 20:37:00,127.495,127.5,127.445,127.48,180800000.0
2008-12-30 20:38:00,127.48,127.505,127.46,127.46,80000000.0
2008-12-30 20:39:00,127.46,127.465,127.445,127.465,100800000.0
2008-12-30 20:40:00,127.475,127.475,127.435,127.435,110400000.0
2008-12-30 20:41:00,127.435,127.455,127.395,127.405,235200000.0
2008-12-30 20:42:00,127.415,127.44,127.395,127.44,73200000.0
2008-12-30 20:43:00,127.43,127.515,127.43,127.5,293600000.0
2008-12-30 20:44:00,127.5,127.5,127.44,127.47,203200000.0
2008-12-30 20:45:00,127.485,127.515,127.455,127.5,308800000.0
2008-12-30 20:46:00,127.5,127.5,127.5,127.5,27200000.0
2008-12-30 20:47:00,127.5,127.5,127.495,127.5,76800000.0
2008-12-30 20:48:00,127.5,127.5,127.365,127.39,411200000.0
2008-12-30 20:49:00,127.395,127.44,127.39,127.41,272000000.0
2008-12-30 20:50:00,127.41,127.42,127.41,127.415,101600000.0
2008-12-30 20:51:00,127.415,127.465,127.41,127.455,308800000.0
2008-12-30 20:52:00,127.46,127.47,127.4,127.41,306400000.0
2008-12-30 20:53:00,127.42,127.425,127.395,127.395,241600000.0
2008-12-30 20:54:00,127.4,127.425,127.39,127.42,109000000.0
2008-12-30 20:55:00,127.42,127.425,127.41,127.415,127200000.0
2008-12-30 20:56:00,127.415,127.425,127.335,127.335,419200000.0
2008-12-30 20:57:00,127.335,127.375,127.32,127.355,329800000.0
2008-12-30 20:58:00,127.365,127.385,127.34,127.37,105600000.0
2008-12-30 20:59:00,127.38,127.42,127.37,127.415,205599999.0
2008-12-30 21:00:00,127.415,127.435,127.415,127.425,124800000.0
2008-12-30 21:01:00,127.415,127.465,127.415,127.455,192000000.0
2008-12-30 21:02:00,127.465,127.48,127.445,127.455,168400000.0
2008-12-30 21:03:00,127.445,127.465,127.44,127.445,75600000.0
2008-12-30 21:04:00,127.44,127.505,127.44,127.49,218400000.0
2008-12-30 21:05:00,127.495,127.51,127.485,127.505,72800000.0
2008-12-30 21:06:00,127.53,127.53,127.49,127.49,131200000.0
2008-12-30 21:07:00,127.49,127.49,127.46,127.46,251200000.0
2008-12-30 21:08:00,127.46,127.485,127.46,127.46,222399999.0
2008-12-30 21:09:00,127.45,127.46,127.435,127.455,166399998.0
2008-12-30 21:10:00,127.455,127.455,127.415,127.415,41600000.0
2008-12-30 21:11:00,127.425,127.425,127.405,127.405,190000000.0
2008-12-30 21:12:00,127.415,127.43,127.4,127.42,136000000.0
2008-12-30 21:13:00,127.42,127.42,127.39,127.39,204000000.0
2008-12-30 21:14:00,127.39,127.39,127.345,127.355,129600000.0
2008-12-30 21:15:00,127.355,127.39,127.355,127.38,150400000.0
2008-12-30 21:16:00,127.38,127.43,127.38,127.42,257400000.0
2008-12-30 21:17:00,127.42,127.455,127.42,127.455,159200000.0
2008-12-30 21:18:00,127.455,127.46,127.415,127.415,774000000.0
2008-12-30 21:19:00,127.42,127.425,127.41,127.415,337600000.0
2008-12-30 21:20:00,127.42,127.505,127.42,127.505,327000000.0
2008-12-30 21:21:00,127.505,127.505,127.425,127.425,613999999.0
2008-12-30 21:22:00,127.425,127.425,127.39,127.395,650400000.0
2008-12-30 21:23:00,127.395,127.405,127.365,127.385,438800000.0
2008-12-30 21:24:00,127.385,127.385,127.375,127.385,95200000.0
2008-12-30 21:25:00,127.385,127.405,127.385,127.405,80800000.0
2008-12-30 21:26:00,127.405,127.415,127.39,127.405,581600000.0
2008-12-30 21:27:00,127.41,127.41,127.405,127.41,259200000.0
2008-12-30 21:28:00,127.4,127.42,127.385,127.4,284400000.0
2008-12-30 21:29:00,127.4,127.415,127.34,127.35,571200000.0
2008-12-30 21:30:00,127.35,127.42,127.35,127.405,327200000.0
2008-12-30 21:31:00,127.4,127.4,127.34,127.34,282400000.0
2008-12-30 21:32:00,127.34,127.34,127.32,127.34,109600000.0
2008-12-30 21:33:00,127.335,127.355,127.255,127.27,397200000.0
2008-12-30 21:34:00,127.27,127.27,127.265,127.265,19200000.0
2008-12-30 21:35:00,127.265,127.31,127.265,127.285,133600000.0
2008-12-30 21:36:00,127.275,127.275,127.26,127.265,92000000.0
2008-12-30 21:37:00,127.27,127.27,127.205,127.245,178400000.0
2008-12-30 21:38:00,127.245,127.25,127.24,127.24,52000000.0
2008-12-30 21:39:00,127.24,127.275,127.24,127.26,94400000.0
2008-12-30 21:40:00,127.26,127.325,127.26,127.32,115200000.0
2008-12-30 21:41:00,127.32,127.335,127.275,127.29,181600000.0
2008-12-30 21:42:00,127.29,127.29,127.27,127.275,195200000.0
2008-12-30 21:43:00,127.27,127.285,127.265,127.27,740000000.0
2008-12-30 21:44:00,127.265,127.275,127.215,127.23,173600000.0
2008-12-30 21:45:00,127.23,127.255,127.22,127.22,240800000.0
2008-12-30 21:46:00,127.22,127.255,127.22,127.25,192800000.0
2008-12-30 21:47:00,127.26,127.285,127.26,127.275,212800000.0
2008-12-30 21:48:00,127.275,127.275,127.235,127.25,80800000.0
2008-12-30 21:49:00,127.255,127.265,127.25,127.255,340800000.0
2008-12-30 21:50:00,127.25,127.265,127.245,127.25,103999999.0
2008-12-30 21:51:00,127.26,127.26,127.245,127.245,101600000.0
2008-12-30 21:52:00,127.25,127.25,127.25,127.25,20000000.0
2008-12-30 21:53:00,127.25,127.25,127.2,127.2,110400000.0
2008-12-30 21:54:00,127.2,127.2,127.125,127.16,484200001.0
2008-12-30 21:55:00,127.16,127.175,127.115,127.15,543800001.0
2008-12-30 21:56:00,127.145,127.155,127.12,127.12,191400004.0
2008-12-30 21:57:00,127.13,127.165,127.125,127.13,192000000.0
2008-12-30 21:58:00,127.145,127.145,127.105,127.12,334400000.0
2008-12-30 21:59:00,127.115,127.18,127.075,127.16,517999999.0
2008-12-30 22:00:00,127.175,127.185,127.14,127.16,228000000.0
2008-12-30 22:01:00,127.16,127.18,127.135,127.165,228000000.0
2008-12-30 22:02:00,127.165,127.215,127.16,127.17,52800000.0
2008-12-30 22:03:00,127.15,127.2,127.14,127.15,202400000.0
2008-12-30 22:04:00,127.14,127.175,127.14,127.165,180799999.0
2008-12-30 22:05:00,127.165,127.18,127.165,127.18,78400000.0
2008-12-30 22:06:00,127.17,127.175,127.17,127.175,51200000.0
2008-12-30 22:07:00,127.18,127.185,127.17,127.17,23200000.0
2008-12-30 22:08:00,127.17,127.195,127.135,127.17,181600000.0
2008-12-30 22:09:00,127.17,127.185,127.11,127.135,324000000.0
2008-12-30 22:10:00,127.14,127.145,127.12,127.14,256000000.0
2008-12-30 22:11:00,127.155,127.18,127.08,127.09,266400000.0
2008-12-30 22:12:00,127.095,127.11,127.09,127.1,238400000.0
2008-12-30 22:13:00,127.105,127.12,127.105,127.105,56000000.0
2008-12-30 22:14:00,127.105,127.12,127.09,127.1,118600000.0
2008-12-30 22:15:00,127.085,127.14,127.085,127.125,332800000.0
2008-12-30 22:16:00,127.135,127.135,127.105,127.12,560000000.0
2008-12-30 22:17:00,127.11,127.12,127.065,127.075,662400000.0
2008-12-30 22:18:00,127.075,127.095,127.06,127.075,143200000.0
2008-12-30 22:19:00,127.075,127.115,127.075,127.105,162400000.0
2008-12-30 22:20:00,127.105,127.105,127.075,127.075,74400000.0
2008-12-30 22:21:00,127.085,127.1,127.065,127.065,116800000.0
2008-12-30 22:22:00,127.07,127.07,127.04,127.05,96800000.0
2008-12-30 22:23:00,127.065,127.065,127.05,127.05,42400000.0
2008-12-30 22:24:00,127.06,127.06,127.05,127.06,9600000.0
2008-12-30 22:25:00,127.06,127.06,127.06,127.06,17600000.0
2008-12-30 22:26:00,127.065,127.105,127.05,127.09,350800000.0
2008-12-30 22:27:00,127.095,127.165,127.05,127.06,305600000.0
2008-12-30 22:28:00,127.06,127.09,127.045,127.05,689600000.0
2008-12-30 22:29:00,127.05,127.06,127.025,127.025,564000000.0
2008-12-30 22:30:00,127.03,127.045,127.02,127.03,246400000.0
2008-12-30 22:31:00,127.035,127.035,127.015,127.015,344000000.0
2008-12-30 22:32:00,127.015,127.025,127.015,127.015,87200000.0
2008-12-30 22:33:00,127.015,127.03,126.99,127.005,476800000.0
2008-12-30 22:34:00,127.01,127.015,126.995,127.01,442800000.0
2008-12-30 22:35:00,127.01,127.015,127.0,127.01,270400000.0
2008-12-30 22:36:00,127.005,127.035,127.0,127.0,338400000.0
2008-12-30 22:37:00,127.005,127.04,127.0,127.005,526400000.0
2008-12-30 22:38:00,127.015,127.12,127.015,127.09,366400000.0
2008-12-30 22:39:00,127.09,127.105,127.035,127.035,455000000.0
2008-12-30 22:40:00,127.04,127.115,127.02,127.075,332000000.0
2008-12-30 22:41:00,127.075,127.095,127.045,127.055,384200000.0
2008-12-30 22:42:00,127.055,127.07,127.005,127.025,381600000.0
2008-12-30 22:43:00,127.025,127.065,127.025,127.045,262400000.0
2008-12-30 22:44:00,127.045,127.055,127.03,127.055,276000000.0
2008-12-30 22:45:00,127.05,127.06,127.025,127.03,276400000.0
2008-12-30 22:46:00,127.035,127.05,127.03,127.045,1124200000.0
2008-12-30 22:47:00,127.04,127.055,127.035,127.04,393600000.0
2008-12-30 22:48:00,127.045,127.07,127.025,127.05,543400000.0
2008-12-30 22:49:00,127.06,127.065,127.045,127.05,138400000.0
2008-12-30 22:50:00,127.05,127.055,127.035,127.035,119200000.0
2008-12-30 22:51:00,127.045,127.07,127.04,127.04,146400000.0
2008-12-30 22:52:00,127.04,127.04,127.015,127.04,268200000.0
2008-12-30 22:53:00,127.04,127.055,127.035,127.055,128800000.0
2008-12-30 22:54:00,127.055,127.065,127.05,127.05,106200000.0
2008-12-30 22:55:00,127.05,127.075,127.05,127.07,66600000.0
2008-12-30 22:56:00,127.075,127.075,127.035,127.035,87400000.0
2008-12-30 22:57:00,127.035,127.035,127.01,127.01,119200000.0
2008-12-30 22:58:00,127.02,127.04,127.02,127.025,86400000.0
2008-12-30 22:59:00,127.03,127.05,127.02,127.035,106400001.0
2008-12-30 23:00:00,127.03,127.055,127.025,127.055,117600000.0
2008-12-30 23:01:00,127.055,127.055,127.03,127.045,82400000.0
2008-12-30 23:02:00,127.045,127.095,127.04,127.09,124800000.0
2008-12-30 23:03:00,127.09,127.1,127.09,127.1,73600000.0
2008-12-30 23:04:00,127.1,127.1,127.055,127.09,204800000.0
2008-12-30 23:05:00,127.095,127.095,127.02,127.035,183200000.0
2008-12-30 23:06:00,127.035,127.035,127.025,127.03,56000000.0
2008-12-30 23:07:00,127.03,127.04,127.02,127.035,89600000.0
2008-12-30 23:08:00,127.045,127.045,127.035,127.04,53600000.0
2008-12-30 23:09:00,127.04,127.045,127.04,127.04,39200000.0
2008-12-30 23:10:00,127.04,127.045,127.04,127.045,31200000.0
2008-12-30 23:11:00,127.045,127.055,127.045,127.045,64000000.0
2008-12-30 23:12:00,127.045,127.07,127.045,127.07,35200000.0
2008-12-30 23:13:00,127.07,127.075,127.05,127.075,80000000.0
2008-12-30 23:14:00,127.075,127.085,127.065,127.065,197600000.0
2008-12-30 23:15:00,127.065,127.065,127.03,127.045,60000000.0
2008-12-30 23:16:00,127.04,127.045,127.005,127.01,48000000.0
2008-12-30 23:17:00,127.01,127.015,126.99,127.0,50400000.0
2008-12-30 23:18:00,127.015,127.02,126.995,127.01,64800000.0
2008-12-30 23:19:00,127.02,127.035,127.02,127.03,79200000.0
2008-12-30 23:20:00,127.035,127.035,127.005,127.015,39200000.0
2008-12-30 23:21:00,127.015,127.015,127.015,127.015,3200000.0
2008-12-30 23:22:00,127.015,127.015,127.015,127.015,8000000.0
2008-12-30 23:23:00,127.015,127.03,127.005,127.005,56000000.0
2008-12-30 23:24:00,127.01,127.06,127.01,127.06,51200000.0
2008-12-30 23:25:00,127.06,127.06,127.0,127.015,189600000.0
2008-12-30 23:26:00,127.005,127.005,127.005,127.005,27200000.0
2008-12-30 23:27:00,127.005,127.005,127.005,127.005,56800000.0
2008-12-30 23:28:00,127.005,127.02,127.005,127.02,76800000.0
2008-12-30 23:29:00,127.02,127.02,127.005,127.015,80000000.0
2008-12-30 23:30:00,127.02,127.02,126.995,126.995,96800000.0
2008-12-30 23:31:00,126.995,127.005,126.995,126.995,43200000.0
2008-12-30 23:32:00,127.0,127.0,126.995,126.995,7200000.0
2008-12-30 23:33:00,126.995,126.995,126.995,126.995,17600000.0
2008-12-30 23:34:00,127.005,127.02,126.985,127.005,61600000.0
2008-12-30 23:35:00,127.005,127.025,126.995,127.02,28000000.0
2008-12-30 23:36:00,127.02,127.02,127.01,127.01,19200000.0
2008-12-30 23:37:00,127.015,127.015,126.995,126.995,16800000.0
2008-12-30 23:38:00,126.995,126.995,126.995,126.995,4800000.0
2008-12-30 23:39:00,126.995,126.995,126.995,126.995,2400000.0
2008-12-30 23:40:00,127.0,127.025,127.0,127.01,146200000.0
2008-12-30 23:41:00,127.01,127.015,127.01,127.01,9600000.0
2008-12-30 23:42:00,127.01,127.01,127.01,127.01,1600000.0
2008-12-30 23:43:00,127.01,127.01,126.94,126.97,70400000.0
2008-12-30 23:44:00,126.97,126.97,126.96,126.96,26400000.0
2008-12-30 23:45:00,126.97,126.98,126.97,126.98,33600000.0
2008-12-30 23:46:00,127.26,127.27,127.21,127.25,114200000.0
2008-12-30 23:47:00,126.975,126.98,126.915,126.935,114200000.0
2008-12-30 23:48:00,126.945,126.945,126.885,126.89,220799999.0
2008-12-30 23:49:00,126.89,126.895,126.865,126.87,222200000.0
2008-12-30 23:50:00,126.87,126.92,126.87,126.89,250200000.0
2008-12-30 23:51:00,126.89,126.9,126.81,126.89,243200000.0
2008-12-30 23:52:00,126.88,126.88,126.875,126.88,40000000.0
2008-12-30 23:53:00,126.875,126.88,126.82,126.83,229600000.0
2008-12-30 23:54:00,126.83,126.89,126.82,126.875,196000000.0
2008-12-30 23:55:00,126.865,126.875,126.855,126.865,208000000.0
2008-12-30 23:56:00,126.86,126.905,126.86,126.87,138800000.0
2008-12-30 23:57:00,126.895,126.895,126.895,126.895,4800000.0
2008-12-30 23:58:00,126.91,126.91,126.905,126.905,10400000.0
2008-12-30 23:59:00,126.91,126.935,126.905,126.93,46400000.0
2008-12-31 00:00:00,126.945,126.965,126.945,126.965,32000000.0
2008-12-31 00:01:00,126.965,127.015,126.965,127.0,95200000.0
2008-12-31 00:02:00,127.0,127.075,127.0,127.07,106400000.0
2008-12-31 00:03:00,127.085,127.1,127.055,127.1,112000000.0
2008-12-31 00:04:00,127.12,127.135,127.12,127.125,34400000.0
2008-12-31 00:05:00,127.135,127.15,127.135,127.15,83200000.0
2008-12-31 00:06:00,127.14,127.17,127.14,127.155,127200000.0
2008-12-31 00:07:00,127.15,127.2,127.145,127.165,130400000.0
2008-12-31 00:08:00,127.16,127.17,127.135,127.17,136000000.0
2008-12-31 00:09:00,127.175,127.305,127.175,127.305,200800000.0
2008-12-31 00:10:00,127.325,127.345,127.3,127.3,168000000.0
2008-12-31 00:11:00,127.26,127.265,127.15,127.19,118400000.0
2008-12-31 00:12:00,127.2,127.2,127.135,127.135,68800000.0
2008-12-31 00:13:00,127.135,127.155,127.105,127.155,104800000.0
2008-12-31 00:14:00,127.16,127.18,127.075,127.11,140800000.0
2008-12-31 00:15:00,127.14,127.195,127.14,127.195,168000000.0
2008-12-31 00:16:00,127.195,127.21,127.13,127.15,176000000.0
2008-12-31 00:17:00,127.17,127.2,127.14,127.18,106400000.0
2008-12-31 00:18:00,127.31,127.32,127.29,127.29,79200000.0
2008-12-31 00:19:00,127.28,127.32,127.28,127.29,79200000.0
2008-12-31 00:20:00,127.17,127.18,127.105,127.17,79200000.0
2008-12-31 00:21:00,127.16,127.2,127.14,127.2,64400000.0
2008-12-31 00:22:00,127.135,127.2,127.135,127.2,51600000.0
2008-12-31 00:23:00,127.2,127.2,127.185,127.195,48000000.0
2008-12-31 00:24:00,127.2,127.2,127.125,127.185,244000000.0
2008-12-31 00:25:00,127.19,127.245,127.155,127.245,164000000.0
2008-12-31 00:26:00,127.255,127.255,127.135,127.255,73399999.0
2008-12-31 00:27:00,127.255,127.27,127.255,127.27,24000000.0
2008-12-31 00:28:00,127.27,127.31,127.27,127.305,104000000.0
2008-12-31 00:29:00,127.325,127.325,127.305,127.325,88000000.0
2008-12-31 00:30:00,127.305,127.305,127.305,127.305,8000000.0
2008-12-31 00:31:00,127.28,127.315,127.28,127.315,64000000.0
2008-12-31 00:32:00,127.25,127.325,127.245,127.31,103200000.0
2008-12-31 00:33:00,127.295,127.295,127.295,127.295,24000000.0
2008-12-31 00:34:00,127.29,127.3,127.255,127.26,161600000.0
2008-12-31 00:35:00,127.26,127.275,127.245,127.27,107200000.0
2008-12-31 00:36:00,127.27,127.28,127.27,127.28,32000000.0
2008-12-31 00:37:00,127.255,127.27,127.255,127.265,30400000.0
2008-12-31 00:38:00,127.27,127.27,127.255,127.265,100800000.0
2008-12-31 00:39:00,127.265,127.325,127.26,127.26,196600000.0
2008-12-31 00:40:00,127.275,127.3,127.26,127.285,118800000.0
2008-12-31 00:41:00,127.275,127.305,127.265,127.3,79200000.0
2008-12-31 00:42:00,127.31,127.31,127.265,127.29,50400000.0
2008-12-31 00:43:00,127.29,127.325,127.28,127.295,162400000.0
2008-12-31 00:44:00,127.295,127.32,127.295,127.31,40000000.0
2008-12-31 00:45:00,127.32,127.32,127.285,127.295,30400000.0
2008-12-31 00:46:00,127.295,127.295,127.275,127.28,25600000.0
2008-12-31 00:47:00,127.51,127.52,127.51,127.52,12800000.0
2008-12-31 00:48:00,127.28,127.29,127.28,127.29,12800000.0
2008-12-31 00:49:00,127.28,127.29,127.28,127.28,55200000.0
2008-12-31 00:50:00,127.28,127.295,127.28,127.28,32800000.0
2008-12-31 00:51:00,127.29,127.29,127.28,127.285,26400000.0
2008-12-31 00:52:00,127.295,127.295,127.285,127.29,36600000.0
2008-12-31 00:53:00,127.28,127.28,127.28,127.28,8000000.0
2008-12-31 00:54:00,127.27,127.29,127.27,127.29,66400000.0
2008-12-31 00:55:00,127.28,127.285,127.28,127.285,67200000.0
2008-12-31 00:56:00,127.58,127.59,127.58,127.59,16000000.0
2008-12-31 00:57:00,127.285,127.285,127.28,127.28,16000000.0
2008-12-31 00:58:00,127.61,127.68,127.6,127.68,40000000.0
2008-12-31 00:59:00,127.28,127.285,127.28,127.285,40000000.0
2008-12-31 01:00:00,127.285,127.305,127.27,127.295,136000000.0
2008-12-31 01:01:00,127.295,127.365,127.295,127.365,149600000.0
2008-12-31 01:02:00,127.365,127.395,127.365,127.395,188000000.0
2008-12-31 01:03:00,127.385,127.385,127.34,127.375,319200000.0
2008-12-31 01:04:00,127.385,127.395,127.37,127.375,221200000.0
2008-12-31 01:05:00,127.375,127.385,127.375,127.385,145600000.0
2008-12-31 01:06:00,127.395,127.395,127.375,127.385,173600000.0
2008-12-31 01:07:00,127.385,127.395,127.36,127.395,195200000.0
2008-12-31 01:08:00,127.4,127.4,127.37,127.385,100800000.0
2008-12-31 01:09:00,127.68,127.69,127.68,127.68,36800000.0
2008-12-31 01:10:00,127.39,127.39,127.385,127.385,36800000.0
2008-12-31 01:11:00,127.385,127.4,127.385,127.39,31200000.0
2008-12-31 01:12:00,127.375,127.375,127.36,127.36,39200000.0
2008-12-31 01:13:00,127.36,127.36,127.36,127.36,2400000.0
2008-12-31 01:14:00,127.67,127.67,127.65,127.65,28800000.0
2008-12-31 01:15:00,127.66,127.66,127.61,127.61,28800000.0
2008-12-31 01:16:00,127.36,127.365,127.36,127.36,28800000.0
2008-12-31 01:17:00,127.36,127.36,127.3,127.35,196400000.0
2008-12-31 01:18:00,127.345,127.355,127.325,127.335,220800001.0
2008-12-31 01:19:00,127.335,127.36,127.325,127.325,92800000.0
2008-12-31 01:20:00,127.325,127.365,127.28,127.335,227800000.0
2008-12-31 01:21:00,127.335,127.34,127.33,127.34,59600000.0
2008-12-31 01:22:00,127.355,127.4,127.33,127.355,262800000.0
2008-12-31 01:23:00,127.35,127.395,127.35,127.395,64000000.0
2008-12-31 01:24:00,127.395,127.395,127.35,127.36,52600000.0
2008-12-31 01:25:00,127.36,127.36,127.36,127.36,20800000.0
2008-12-31 01:26:00,127.36,127.36,127.315,127.36,29600000.0
2008-12-31 01:27:00,127.35,127.35,127.32,127.345,96800000.0
2008-12-31 01:28:00,127.32,127.325,127.315,127.325,122200000.0
2008-12-31 01:29:00,127.34,127.35,127.325,127.335,225000000.0
2008-12-31 01:30:00,127.335,127.375,127.315,127.325,238800000.0
2008-12-31 01:31:00,127.345,127.415,127.305,127.415,389400000.0
2008-12-31 01:32:00,127.415,127.5,127.41,127.485,277800001.0
2008-12-31 01:33:00,127.48,127.53,127.47,127.515,415000000.0
2008-12-31 01:34:00,127.515,127.565,127.475,127.53,303200000.0
2008-12-31 01:35:00,127.545,127.545,127.505,127.515,201600000.0
2008-12-31 01:36:00,127.505,127.58,127.505,127.56,292200000.0
2008-12-31 01:37:00,127.565,127.585,127.55,127.565,105600000.0
2008-12-31 01:38:00,127.555,127.575,127.525,127.55,139600000.0
2008-12-31 01:39:00,127.525,127.545,127.465,127.465,122600000.0
2008-12-31 01:40:00,127.475,127.475,127.445,127.465,232400000.0
2008-12-31 01:41:00,127.46,127.475,127.44,127.475,165400000.0
2008-12-31 01:42:00,127.475,127.475,127.465,127.475,28800000.0
2008-12-31 01:43:00,127.475,127.5,127.475,127.495,72200000.0
2008-12-31 01:44:00,127.525,127.54,127.525,127.54,36600000.0
2008-12-31 01:45:00,127.54,127.575,127.52,127.56,107400000.0
2008-12-31 01:46:00,127.56,127.575,127.56,127.57,46200000.0
2008-12-31 01:47:00,127.555,127.585,127.555,127.575,22400000.0
2008-12-31 01:48:00,127.575,127.595,127.575,127.585,117600000.0
2008-12-31 01:49:00,127.585,127.585,127.585,127.585,6400000.0
2008-12-31 01:50:00,127.585,127.59,127.585,127.59,12000000.0
2008-12-31 01:51:00,127.59,127.6,127.59,127.59,14400000.0
2008-12-31 01:52:00,127.59,127.6,127.59,127.6,31200000.0
2008-12-31 01:53:00,127.6,127.61,127.585,127.61,69600000.0
2008-12-31 01:54:00,127.615,127.615,127.585,127.605,68000000.0
2008-12-31 01:55:00,127.6,127.65,127.6,127.65,130400000.0
2008-12-31 01:56:00,127.65,127.65,127.625,127.635,44000000.0
2008-12-31 01:57:00,127.64,127.645,127.635,127.64,78400000.0
2008-12-31 01:58:00,127.65,127.75,127.645,127.675,382800000.0
2008-12-31 01:59:00,127.675,127.675,127.63,127.67,167000000.0
2008-12-31 02:00:00,127.665,127.67,127.62,127.645,195000000.0
2008-12-31 02:01:00,127.61,127.655,127.61,127.655,126200000.0
2008-12-31 02:02:00,127.655,127.67,127.65,127.66,79000000.0
2008-12-31 02:03:00,127.665,127.665,127.665,127.665,2400000.0
2008-12-31 02:04:00,127.665,127.695,127.665,127.675,82400000.0
2008-12-31 02:05:00,127.675,127.69,127.675,127.675,85000000.0
2008-12-31 02:06:00,127.685,127.695,127.685,127.685,246000000.0
2008-12-31 02:07:00,127.695,127.71,127.68,127.71,78200000.0
2008-12-31 02:08:00,127.71,127.74,127.71,127.735,115800000.0
2008-12-31 02:09:00,127.735,127.735,127.715,127.715,108800000.0
2008-12-31 02:10:00,127.725,127.73,127.72,127.73,21600000.0
2008-12-31 02:11:00,127.715,127.715,127.705,127.705,16000000.0
2008-12-31 02:12:00,127.705,127.705,127.7,127.7,98199999.0
2008-12-31 02:13:00,127.7,127.705,127.7,127.705,86400000.0
2008-12-31 02:14:00,127.705,127.705,127.705,127.705,7200000.0
2008-12-31 02:15:00,127.7,127.7,127.645,127.65,108000000.0
2008-12-31 02:16:00,127.625,127.66,127.625,127.655,126800000.0
2008-12-31 02:17:00,127.64,127.665,127.63,127.65,170400000.0
2008-12-31 02:18:00,127.65,127.67,127.6,127.61,153400000.0
2008-12-31 02:19:00,127.625,127.645,127.595,127.63,145600000.0
2008-12-31 02:20:00,127.64,127.64,127.61,127.61,60800000.0
2008-12-31 02:21:00,127.61,127.61,127.61,127.61,38400000.0
2008-12-31 02:22:00,127.61,127.62,127.61,127.615,63800000.0
2008-12-31 02:23:00,127.61,127.615,127.59,127.59,50400000.0
2008-12-31 02:24:00,127.585,127.59,127.55,127.555,78400000.0
2008-12-31 02:25:00,127.55,127.57,127.545,127.565,112400000.0
2008-12-31 02:26:00,127.56,127.565,127.55,127.555,55200000.0
2008-12-31 02:27:00,127.56,127.57,127.55,127.57,120000000.0
2008-12-31 02:28:00,127.565,127.57,127.55,127.555,143200000.0
2008-12-31 02:29:00,127.555,127.555,127.555,127.555,27800000.0
2008-12-31 02:30:00,127.56,127.57,127.555,127.57,29400000.0
2008-12-31 02:31:00,127.565,127.58,127.565,127.575,139600000.0
2008-12-31 02:32:00,127.57,127.58,127.57,127.58,111800000.0
2008-12-31 02:33:00,127.58,127.58,127.58,127.58,11000000.0
2008-12-31 02:34:00,127.58,127.6,127.58,127.595,58600000.0
2008-12-31 02:35:00,127.595,127.595,127.595,127.595,8000000.0
2008-12-31 02:36:00,127.595,127.6,127.59,127.59,20000000.0
2008-12-31 02:37:00,127.59,127.635,127.59,127.625,131800000.0
2008-12-31 02:38:00,127.625,127.69,127.61,127.64,321200000.0
2008-12-31 02:39:00,127.645,127.66,127.645,127.655,61600000.0
2008-12-31 02:40:00,127.655,127.66,127.635,127.635,58200000.0
2008-12-31 02:41:00,127.645,127.655,127.635,127.65,112800000.0
2008-12-31 02:42:00,127.65,127.65,127.635,127.635,76200000.0
2008-12-31 02:43:00,127.635,127.635,127.615,127.635,47800000.0
2008-12-31 02:44:00,127.625,127.64,127.625,127.625,36000000.0
2008-12-31 02:45:00,127.625,127.66,127.62,127.625,80200000.0
2008-12-31 02:46:00,127.64,127.64,127.635,127.635,16600000.0
2008-12-31 02:47:00,127.43,127.43,127.41,127.43,47800000.0
2008-12-31 02:48:00,127.645,127.66,127.645,127.65,47800000.0
2008-12-31 02:49:00,127.66,127.675,127.635,127.635,120600000.0
2008-12-31 02:50:00,127.635,127.645,127.605,127.64,191999999.0
2008-12-31 02:51:00,127.47,127.48,127.47,127.47,99600000.0
2008-12-31 02:52:00,127.605,127.645,127.605,127.64,99600000.0
2008-12-31 02:53:00,127.64,127.645,127.635,127.645,51200000.0
2008-12-31 02:54:00,127.645,127.655,127.615,127.635,87200000.0
2008-12-31 02:55:00,127.645,127.645,127.625,127.635,78400000.0
2008-12-31 02:56:00,127.645,127.645,127.645,127.645,20800000.0
2008-12-31 02:57:00,127.645,127.645,127.635,127.635,18400000.0
2008-12-31 02:58:00,127.645,127.655,127.645,127.645,59200000.0
2008-12-31 02:59:00,127.64,127.645,127.625,127.635,60800000.0
2008-12-31 03:00:00,127.625,127.625,127.625,127.625,4800000.0
2008-12-31 03:01:00,127.625,127.635,127.615,127.625,102800000.0
2008-12-31 03:02:00,127.625,127.625,127.575,127.585,80800000.0
2008-12-31 03:03:00,127.58,127.595,127.575,127.59,66400000.0
2008-12-31 03:04:00,127.58,127.585,127.555,127.57,146800000.0
2008-12-31 03:05:00,127.57,127.575,127.57,127.575,18400000.0
2008-12-31 03:06:00,127.575,127.585,127.575,127.575,28800000.0
2008-12-31 03:07:00,127.575,127.575,127.565,127.575,53400000.0
2008-12-31 03:08:00,127.575,127.575,127.565,127.57,69600000.0
2008-12-31 03:09:00,127.57,127.58,127.54,127.54,62200000.0
2008-12-31 03:10:00,127.555,127.565,127.555,127.565,33400000.0
2008-12-31 03:11:00,127.565,127.565,127.5,127.5,147800000.0
2008-12-31 03:12:00,127.5,127.51,127.5,127.5,83800000.0
2008-12-31 03:13:00,127.5,127.51,127.44,127.445,110400000.0
2008-12-31 03:14:00,127.435,127.46,127.425,127.46,166000000.0
2008-12-31 03:15:00,127.46,127.5,127.46,127.5,70800000.0
2008-12-31 03:16:00,127.51,127.56,127.51,127.56,203200000.0
2008-12-31 03:17:00,127.55,127.635,127.55,127.575,167800000.0
2008-12-31 03:18:00,127.575,127.585,127.525,127.565,401800000.0
2008-12-31 03:19:00,127.57,127.59,127.56,127.575,170400000.0
2008-12-31 03:20:00,127.585,127.61,127.585,127.585,43000000.0
2008-12-31 03:21:00,127.585,127.605,127.585,127.6,99400000.0
2008-12-31 03:22:00,127.595,127.595,127.505,127.565,163800000.0
2008-12-31 03:23:00,127.55,127.575,127.54,127.575,100400000.0
2008-12-31 03:24:00,127.58,127.66,127.57,127.64,165200000.0
2008-12-31 03:25:00,127.63,127.68,127.615,127.615,166000000.0
2008-12-31 03:26:00,127.595,127.595,127.58,127.585,122800000.0
2008-12-31 03:27:00,127.585,127.595,127.575,127.595,28200000.0
2008-12-31 03:28:00,127.595,127.6,127.595,127.595,54400000.0
2008-12-31 03:29:00,127.595,127.6,127.595,127.595,77200000.0
2008-12-31 03:30:00,127.595,127.595,127.595,127.595,38400000.0
2008-12-31 03:31:00,127.595,127.595,127.595,127.595,174000000.0
2008-12-31 03:32:00,127.595,127.635,127.595,127.63,146400000.0
2008-12-31 03:33:00,127.635,127.665,127.61,127.665,56400000.0
2008-12-31 03:34:00,127.655,127.67,127.645,127.66,153600000.0
2008-12-31 03:35:00,127.67,127.67,127.59,127.6,134000000.0
2008-12-31 03:36:00,127.6,127.6,127.6,127.6,239600000.0
2008-12-31 03:37:00,127.6,127.6,127.565,127.57,73600000.0
2008-12-31 03:38:00,127.565,127.565,127.475,127.475,117600000.0
2008-12-31 03:39:00,127.49,127.545,127.48,127.515,162800000.0
2008-12-31 03:40:00,127.47,127.535,127.47,127.48,144800000.0
2008-12-31 03:41:00,127.505,127.515,127.5,127.515,24000000.0
2008-12-31 03:42:00,127.52,127.52,127.52,127.52,24000000.0
2008-12-31 03:43:00,127.52,127.525,127.52,127.52,48000000.0
2008-12-31 03:44:00,127.525,127.54,127.51,127.54,90400000.0
2008-12-31 03:45:00,127.54,127.545,127.515,127.515,104000000.0
2008-12-31 03:46:00,127.51,127.51,127.46,127.46,144800000.0
2008-12-31 03:47:00,127.46,127.48,127.45,127.48,204800000.0
2008-12-31 03:48:00,127.485,127.485,127.45,127.485,244400000.0
2008-12-31 03:49:00,127.485,127.515,127.47,127.515,119600000.0
2008-12-31 03:50:00,127.515,127.52,127.49,127.505,271200000.0
2008-12-31 03:51:00,127.505,127.52,127.505,127.515,44800000.0
2008-12-31 03:52:00,127.515,127.52,127.5,127.51,88800000.0
2008-12-31 03:53:00,127.51,127.52,127.475,127.5,149600000.0
2008-12-31 03:54:00,127.5,127.505,127.485,127.5,88000000.0
2008-12-31 03:55:00,127.51,127.51,127.51,127.51,24000000.0
2008-12-31 03:56:00,127.505,127.52,127.505,127.52,32000000.0
2008-12-31 03:57:00,127.52,127.52,127.5,127.5,40000000.0
2008-12-31 03:58:00,127.5,127.515,127.485,127.515,66400000.0
2008-12-31 03:59:00,127.51,127.51,127.47,127.47,49600000.0
2008-12-31 04:00:00,127.475,127.475,127.4,127.475,130000000.0
2008-12-31 04:01:00,127.475,127.475,127.43,127.475,16800000.0
2008-12-31 04:02:00,127.475,127.475,127.4,127.42,96000000.0
2008-12-31 04:03:00,127.425,127.445,127.42,127.43,109600000.0
2008-12-31 04:04:00,127.425,127.435,127.41,127.41,120000000.0
2008-12-31 04:05:00,127.405,127.405,127.295,127.37,396000000.0
2008-12-31 04:06:00,127.365,127.4,127.36,127.38,208000000.0
2008-12-31 04:07:00,127.385,127.39,127.35,127.36,185600000.0
2008-12-31 04:08:00,127.36,127.375,127.36,127.36,442400000.0
2008-12-31 04:09:00,127.36,127.365,127.325,127.36,254400000.0
2008-12-31 04:10:00,127.325,127.395,127.325,127.34,315600000.0
2008-12-31 04:11:00,127.34,127.345,127.305,127.315,288400001.0
2008-12-31 04:12:00,127.315,127.32,127.315,127.315,42000000.0
2008-12-31 04:13:00,127.325,127.35,127.325,127.34,91200000.0
2008-12-31 04:14:00,127.345,127.345,127.31,127.315,128000000.0
2008-12-31 04:15:00,127.32,127.39,127.32,127.365,214800000.0
2008-12-31 04:16:00,127.37,127.39,127.325,127.325,132800000.0
2008-12-31 04:17:00,127.325,127.325,127.325,127.325,28000000.0
2008-12-31 04:18:00,127.325,127.325,127.325,127.325,18800000.0
2008-12-31 04:19:00,127.325,127.325,127.315,127.315,43200000.0
2008-12-31 04:20:00,127.315,127.33,127.315,127.33,9600000.0
2008-12-31 04:21:00,127.33,127.36,127.33,127.36,50400000.0
2008-12-31 04:22:00,127.345,127.35,127.315,127.315,144000000.0
2008-12-31 04:23:00,127.06,127.07,127.05,127.05,93400000.0
2008-12-31 04:24:00,127.315,127.345,127.315,127.325,93400000.0
2008-12-31 04:25:00,127.325,127.34,127.315,127.315,77600000.0
2008-12-31 04:26:00,127.315,127.34,127.31,127.33,110400000.0
2008-12-31 04:27:00,127.32,127.325,127.315,127.315,63200000.0
2008-12-31 04:28:00,127.315,127.315,127.315,127.315,7200000.0
2008-12-31 04:29:00,127.315,127.315,127.27,127.275,229600000.0
2008-12-31 04:30:00,127.275,127.275,127.26,127.265,144000000.0
2008-12-31 04:31:00,127.265,127.275,127.21,127.235,426600000.0
2008-12-31 04:32:00,127.23,127.245,127.23,127.23,46400000.0
2008-12-31 04:33:00,127.235,127.235,127.23,127.235,27800000.0
2008-12-31 04:34:00,127.235,127.235,127.235,127.235,41600000.0
2008-12-31 04:35:00,127.235,127.32,127.205,127.215,628600000.0
2008-12-31 04:36:00,127.22,127.24,127.215,127.235,243000000.0
2008-12-31 04:37:00,127.22,127.25,127.185,127.185,234800000.0
2008-12-31 04:38:00,127.185,127.185,127.115,127.145,651800000.0
2008-12-31 04:39:00,127.12,127.125,127.005,127.01,335600000.0
2008-12-31 04:40:00,127.01,127.105,127.01,127.065,451800002.0
2008-12-31 04:41:00,127.065,127.065,127.02,127.05,251400000.0
2008-12-31 04:42:00,127.05,127.08,127.05,127.055,219200000.0
2008-12-31 04:43:00,127.05,127.12,127.05,127.1,355400000.0
2008-12-31 04:44:00,127.1,127.13,127.1,127.11,447200000.0
2008-12-31 04:45:00,127.11,127.12,127.085,127.095,465600000.0
2008-12-31 04:46:00,127.105,127.13,127.09,127.12,174200001.0
2008-12-31 04:47:00,127.12,127.12,127.095,127.095,557600000.0
2008-12-31 04:48:00,127.09,127.095,127.04,127.045,160800000.0
2008-12-31 04:49:00,127.05,127.07,127.04,127.07,167200000.0
2008-12-31 04:50:00,127.07,127.07,127.04,127.04,147200000.0
2008-12-31 04:51:00,127.045,127.05,127.04,127.05,81600000.0
2008-12-31 04:52:00,127.045,127.065,127.045,127.065,64000000.0
2008-12-31 04:53:00,127.075,127.085,127.055,127.06,147000000.0
2008-12-31 04:54:00,127.065,127.075,127.045,127.045,115200000.0
2008-12-31 04:55:00,127.04,127.05,126.98,126.98,317600000.0
2008-12-31 04:56:00,126.98,127.02,126.965,127.02,190400000.0
2008-12-31 04:57:00,127.015,127.065,127.015,127.06,136800000.0
2008-12-31 04:58:00,127.055,127.055,127.02,127.02,116000000.0
2008-12-31 04:59:00,127.02,127.075,127.02,127.06,182400000.0
2008-12-31 05:00:00,127.06,127.06,127.04,127.045,167600000.0
2008-12-31 05:01:00,127.045,127.105,127.045,127.105,105000000.0
2008-12-31 05:02:00,127.105,127.12,127.065,127.095,382600000.0
2008-12-31 05:03:00,127.09,127.145,127.09,127.13,361000000.0
2008-12-31 05:04:00,127.135,127.145,127.13,127.13,155799998.0
2008-12-31 05:05:00,127.135,127.145,127.1,127.1,81200000.0
2008-12-31 05:06:00,127.11,127.135,127.095,127.125,244199998.0
2008-12-31 05:07:00,127.125,127.125,127.105,127.105,99200000.0
2008-12-31 05:08:00,127.105,127.105,127.025,127.085,552800000.0
2008-12-31 05:09:00,127.08,127.085,127.075,127.075,56000000.0
2008-12-31 05:10:00,127.08,127.085,127.08,127.085,16000000.0
2008-12-31 05:11:00,127.085,127.09,127.085,127.09,24000000.0
2008-12-31 05:12:00,127.085,127.115,127.075,127.095,122400000.0
2008-12-31 05:13:00,127.1,127.105,127.05,127.06,170400000.0
2008-12-31 05:14:00,127.06,127.095,127.06,127.08,92800000.0
2008-12-31 05:15:00,127.085,127.125,127.085,127.11,195200000.0
2008-12-31 05:16:00,127.115,127.115,127.11,127.11,24000000.0
2008-12-31 05:17:00,127.11,127.115,127.11,127.115,16000000.0
2008-12-31 05:18:00,127.12,127.14,127.095,127.125,274400000.0
2008-12-31 05:19:00,127.135,127.155,127.135,127.155,267200000.0
2008-12-31 05:20:00,127.155,127.165,127.14,127.155,153200000.0
2008-12-31 05:21:00,127.155,127.16,127.14,127.145,108800000.0
2008-12-31 05:22:00,127.14,127.14,127.095,127.095,124000000.0
2008-12-31 05:23:00,127.105,127.105,127.07,127.075,287200000.0
2008-12-31 05:24:00,127.075,127.115,127.075,127.115,260400000.0
2008-12-31 05:25:00,127.115,127.145,127.105,127.135,317600000.0
2008-12-31 05:26:00,127.125,127.125,127.115,127.125,209200000.0
2008-12-31 05:27:00,127.125,127.13,127.085,127.125,318400000.0
2008-12-31 05:28:00,127.125,127.15,127.125,127.13,109600000.0
2008-12-31 05:29:00,127.125,127.14,127.11,127.11,51200000.0
2008-12-31 05:30:00,127.115,127.115,127.095,127.105,35000000.0
2008-12-31 05:31:00,127.105,127.115,127.075,127.075,169400000.0
2008-12-31 05:32:00,127.09,127.15,127.09,127.14,311600000.0
2008-12-31 05:33:00,127.135,127.155,127.135,127.155,27200000.0
2008-12-31 05:34:00,127.15,127.15,127.12,127.13,50400000.0
2008-12-31 05:35:00,127.125,127.125,127.11,127.115,79200000.0
2008-12-31 05:36:00,127.15,127.16,127.14,127.16,67200000.0
2008-12-31 05:37:00,127.165,127.165,127.165,127.165,8000000.0
2008-12-31 05:38:00,127.165,127.17,127.165,127.165,83200000.0
2008-12-31 05:39:00,127.165,127.175,127.165,127.165,68800000.0
2008-12-31 05:40:00,127.175,127.175,127.175,127.175,8000000.0
2008-12-31 05:41:00,127.175,127.205,127.175,127.195,161600000.0
2008-12-31 05:42:00,127.205,127.205,127.185,127.185,125600000.0
2008-12-31 05:43:00,127.19,127.21,127.185,127.21,110600000.0
2008-12-31 05:44:00,127.21,127.255,127.21,127.245,226400000.0
2008-12-31 05:45:00,127.255,127.255,127.245,127.245,17600000.0
2008-12-31 05:46:00,127.25,127.255,127.25,127.255,64000000.0
2008-12-31 05:47:00,127.255,127.285,127.225,127.28,238600000.0
2008-12-31 05:48:00,127.3,127.305,127.25,127.265,195600000.0
2008-12-31 05:49:00,127.26,127.26,127.26,127.26,33600000.0
2008-12-31 05:50:00,127.26,127.26,127.225,127.225,56000000.0
2008-12-31 05:51:00,127.235,127.235,127.08,127.165,137800000.0
2008-12-31 05:52:00,127.175,127.195,127.165,127.195,101600000.0
2008-12-31 05:53:00,127.19,127.21,127.185,127.195,286800000.0
2008-12-31 05:54:00,127.185,127.185,127.125,127.15,291000000.0
2008-12-31 05:55:00,127.19,127.19,127.19,127.19,345600000.0
2008-12-31 05:56:00,127.155,127.235,127.135,127.135,345600000.0
2008-12-31 05:57:00,127.135,127.18,127.135,127.17,225600000.0
2008-12-31 05:58:00,127.165,127.18,127.165,127.175,114000000.0
2008-12-31 05:59:00,127.14,127.14,127.13,127.14,8000000.0
2008-12-31 06:00:00,127.18,127.18,127.18,127.18,8000000.0
2008-12-31 06:01:00,127.175,127.175,127.175,127.175,17600000.0
2008-12-31 06:02:00,127.18,127.18,127.17,127.17,32000000.0
2008-12-31 06:03:00,127.185,127.26,127.185,127.25,129200000.0
2008-12-31 06:04:00,127.245,127.245,127.215,127.215,83600002.0
2008-12-31 06:05:00,127.24,127.24,127.225,127.225,70800000.0
2008-12-31 06:06:00,127.225,127.235,127.22,127.225,44000000.0
2008-12-31 06:07:00,127.22,127.22,127.195,127.195,34400000.0
2008-12-31 06:08:00,127.205,127.205,127.18,127.185,137000000.0
2008-12-31 06:09:00,127.195,127.195,127.195,127.195,8000000.0
2008-12-31 06:10:00,127.195,127.21,127.195,127.195,23000000.0
2008-12-31 06:11:00,127.185,127.22,127.185,127.21,99600000.0
2008-12-31 06:12:00,127.2,127.205,127.195,127.195,34400000.0
2008-12-31 06:13:00,127.195,127.195,127.195,127.195,14400000.0
2008-12-31 06:14:00,127.195,127.21,127.195,127.21,32000000.0
2008-12-31 06:15:00,127.21,127.215,127.16,127.195,91200000.0
2008-12-31 06:16:00,127.195,127.195,127.15,127.185,148400000.0
2008-12-31 06:17:00,127.17,127.205,127.16,127.16,85600001.0
2008-12-31 06:18:00,127.165,127.19,127.155,127.19,86400000.0
2008-12-31 06:19:00,127.185,127.195,127.175,127.195,24800000.0
2008-12-31 06:20:00,127.19,127.195,127.18,127.19,63200000.0
2008-12-31 06:21:00,127.175,127.19,127.175,127.19,55200000.0
2008-12-31 06:22:00,127.195,127.25,127.195,127.235,93600000.0
2008-12-31 06:23:00,127.235,127.26,127.235,127.26,174400000.0
2008-12-31 06:24:00,127.26,127.275,127.255,127.275,186000000.0
2008-12-31 06:25:00,127.275,127.275,127.245,127.245,85600000.0
2008-12-31 06:26:00,127.26,127.3,127.26,127.265,172800000.0
2008-12-31 06:27:00,127.265,127.265,127.265,127.265,44000000.0
2008-12-31 06:28:00,127.265,127.265,127.255,127.255,14400000.0
2008-12-31 06:29:00,127.255,127.255,127.245,127.245,32800000.0
2008-12-31 06:30:00,127.12,127.12,127.11,127.11,17600000.0
2008-12-31 06:31:00,127.245,127.245,127.24,127.24,17600000.0
2008-12-31 06:32:00,127.24,127.295,127.24,127.275,242400000.0
2008-12-31 06:33:00,127.285,127.325,127.275,127.29,179000000.0
2008-12-31 06:34:00,127.29,127.305,127.25,127.26,194600000.0
2008-12-31 06:35:00,127.265,127.27,127.225,127.23,126400000.0
2008-12-31 06:36:00,127.23,127.23,127.165,127.21,92000000.0
2008-12-31 06:37:00,127.215,127.255,127.215,127.255,71600000.0
2008-12-31 06:38:00,127.255,127.255,127.22,127.235,24400000.0
2008-12-31 06:39:00,127.235,127.245,127.235,127.245,42800000.0
2008-12-31 06:40:00,127.245,127.245,127.245,127.245,6400000.0
2008-12-31 06:41:00,127.245,127.245,127.235,127.24,59200000.0
2008-12-31 06:42:00,127.24,127.24,127.23,127.235,16000000.0
2008-12-31 06:43:00,127.235,127.235,127.235,127.235,36000000.0
2008-12-31 06:44:00,127.25,127.27,127.225,127.265,278000000.0
2008-12-31 06:45:00,127.275,127.28,127.265,127.265,88800000.0
2008-12-31 06:46:00,127.265,127.265,127.225,127.255,112800000.0
2008-12-31 06:47:00,127.245,127.245,127.195,127.225,178399999.0
2008-12-31 06:48:00,127.225,127.245,127.225,127.235,109600000.0
2008-12-31 06:49:00,127.235,127.245,127.235,127.235,77600000.0
2008-12-31 06:50:00,127.235,127.235,127.235,127.235,20800000.0
2008-12-31 06:51:00,127.235,127.235,127.235,127.235,10400000.0
2008-12-31 06:52:00,127.235,127.235,127.235,127.235,22400000.0
2008-12-31 06:53:00,127.24,127.24,127.235,127.235,18400000.0
2008-12-31 06:54:00,127.245,127.245,127.225,127.24,128600000.0
2008-12-31 06:55:00,127.24,127.24,127.225,127.225,55200000.0
2008-12-31 06:56:00,127.225,127.225,127.185,127.215,68000000.0
2008-12-31 06:57:00,127.215,127.215,127.205,127.205,44800000.0
2008-12-31 06:58:00,127.205,127.205,127.175,127.175,88800000.0
2008-12-31 06:59:00,127.175,127.175,127.175,127.175,10400000.0
2008-12-31 07:00:00,127.175,127.2,127.165,127.2,60000000.0
2008-12-31 07:01:00,127.2,127.205,127.2,127.205,12000000.0
2008-12-31 07:02:00,127.205,127.205,127.205,127.205,4800000.0
2008-12-31 07:03:00,127.205,127.215,127.205,127.205,73600000.0
2008-12-31 07:04:00,127.1,127.13,127.1,127.12,33600000.0
2008-12-31 07:05:00,127.205,127.205,127.205,127.205,33600000.0
2008-12-31 07:06:00,127.13,127.13,127.11,127.11,41600000.0
2008-12-31 07:07:00,127.205,127.205,127.205,127.205,41600000.0
2008-12-31 07:08:00,127.205,127.205,127.205,127.205,72800000.0
2008-12-31 07:09:00,127.205,127.255,127.205,127.255,119200000.0
2008-12-31 07:10:00,127.245,127.245,127.23,127.245,34400000.0
2008-12-31 07:11:00,127.245,127.245,127.23,127.245,48000000.0
2008-12-31 07:12:00,127.25,127.25,127.245,127.245,24000000.0
2008-12-31 07:13:00,127.07,127.07,127.07,127.07,107200000.0
2008-12-31 07:14:00,127.22,127.23,127.195,127.195,107200000.0
2008-12-31 07:15:00,127.205,127.205,127.205,127.205,12000000.0
2008-12-31 07:16:00,127.205,127.21,127.205,127.205,84400000.0
2008-12-31 07:17:00,127.205,127.205,127.2,127.2,36000000.0
2008-12-31 07:18:00,127.195,127.205,127.17,127.175,246000000.0
2008-12-31 07:19:00,127.175,127.18,127.17,127.175,152000000.0
2008-12-31 07:20:00,127.175,127.175,127.165,127.165,28000000.0
2008-12-31 07:21:00,127.165,127.165,127.1,127.125,282600000.0
2008-12-31 07:22:00,127.115,127.12,127.075,127.115,208400000.0
2008-12-31 07:23:00,127.12,127.12,127.12,127.12,8000000.0
2008-12-31 07:24:00,127.115,127.115,127.115,127.115,8000000.0
2008-12-31 07:25:00,127.03,127.04,127.02,127.03,16000000.0
2008-12-31 07:26:00,127.12,127.125,127.12,127.125,16000000.0
2008-12-31 07:27:00,127.13,127.13,127.13,127.13,8000000.0
2008-12-31 07:28:00,127.05,127.07,127.05,127.05,8000000.0
2008-12-31 07:29:00,127.145,127.145,127.145,127.145,8000000.0
2008-12-31 07:30:00,127.15,127.155,127.15,127.15,17600000.0
2008-12-31 07:31:00,127.155,127.155,127.14,127.14,35600000.0
2008-12-31 07:32:00,127.15,127.17,127.15,127.16,107200000.0
2008-12-31 07:33:00,127.155,127.19,127.155,127.17,97600000.0
2008-12-31 07:34:00,127.17,127.17,127.155,127.155,62000000.0
2008-12-31 07:35:00,127.155,127.215,127.145,127.16,208400000.0
2008-12-31 07:36:00,127.16,127.165,127.14,127.145,230000000.0
2008-12-31 07:37:00,127.05,127.06,127.05,127.06,122000000.0
2008-12-31 07:38:00,127.145,127.16,127.145,127.15,122000000.0
2008-12-31 07:39:00,127.145,127.145,127.145,127.145,45200000.0
2008-12-31 07:40:00,127.13,127.145,127.12,127.125,221400000.0
2008-12-31 07:41:00,127.125,127.15,127.125,127.14,80800000.0
2008-12-31 07:42:00,127.13,127.14,127.105,127.135,106400000.0
2008-12-31 07:43:00,127.125,127.125,127.065,127.07,288400000.0
2008-12-31 07:44:00,127.065,127.1,127.045,127.095,175600000.0
2008-12-31 07:45:00,127.095,127.1,127.085,127.085,90800000.0
2008-12-31 07:46:00,127.09,127.13,127.09,127.125,123200000.0
2008-12-31 07:47:00,127.125,127.15,127.115,127.15,104400000.0
2008-12-31 07:48:00,127.125,127.18,127.11,127.175,165400000.0
2008-12-31 07:49:00,127.18,127.18,127.155,127.16,108800000.0
2008-12-31 07:50:00,127.16,127.16,127.16,127.16,4800000.0
2008-12-31 07:51:00,127.155,127.17,127.095,127.1,524800000.0
2008-12-31 07:52:00,127.1,127.1,127.1,127.1,16000000.0
2008-12-31 07:53:00,127.1,127.1,127.1,127.1,16000000.0
2008-12-31 07:54:00,127.1,127.14,127.085,127.085,218400000.0
2008-12-31 07:55:00,127.085,127.09,127.08,127.085,107200000.0
2008-12-31 07:56:00,127.085,127.12,127.08,127.12,216800000.0
2008-12-31 07:57:00,127.115,127.135,127.085,127.135,86800000.0
2008-12-31 07:58:00,127.135,127.16,127.08,127.16,170400000.0
2008-12-31 07:59:00,127.16,127.16,127.13,127.145,52800000.0
2008-12-31 08:00:00,127.15,127.15,127.15,127.15,3600000.0
2008-12-31 08:01:00,127.145,127.165,127.14,127.155,101600000.0
2008-12-31 08:02:00,127.14,127.155,127.14,127.14,38400000.0
2008-12-31 08:03:00,127.155,127.165,127.15,127.165,42400000.0
2008-12-31 08:04:00,127.165,127.165,127.105,127.14,156800000.0
2008-12-31 08:05:00,127.155,127.165,127.135,127.16,113600000.0
2008-12-31 08:06:00,127.155,127.17,127.13,127.135,134400000.0
2008-12-31 08:07:00,127.125,127.125,127.11,127.11,67800000.0
2008-12-31 08:08:00,127.115,127.125,127.11,127.11,75200000.0
2008-12-31 08:09:00,127.11,127.11,127.075,127.105,105600000.0
2008-12-31 08:10:00,127.11,127.14,127.085,127.125,237600000.0
2008-12-31 08:11:00,127.37,127.38,127.37,127.37,80400000.0
2008-12-31 08:12:00,127.115,127.12,127.075,127.11,80400000.0
2008-12-31 08:13:00,127.115,127.115,127.115,127.115,8000000.0
2008-12-31 08:14:00,127.39,127.39,127.37,127.37,504400000.0
2008-12-31 08:15:00,127.105,127.105,127.06,127.075,504400000.0
2008-12-31 08:16:00,127.065,127.1,127.045,127.1,180800000.0
2008-12-31 08:17:00,127.1,127.1,127.04,127.065,372400000.0
2008-12-31 08:18:00,127.06,127.07,127.04,127.04,44800000.0
2008-12-31 08:19:00,127.05,127.05,127.045,127.05,92000000.0
2008-12-31 08:20:00,127.05,127.055,127.04,127.055,16800000.0
2008-12-31 08:21:00,127.06,127.095,127.055,127.07,84400000.0
2008-12-31 08:22:00,127.06,127.07,127.055,127.06,62800000.0
2008-12-31 08:23:00,127.075,127.075,127.075,127.075,8000000.0
2008-12-31 08:24:00,127.05,127.065,127.05,127.06,26800000.0
2008-12-31 08:25:00,127.07,127.07,127.06,127.065,47200000.0
2008-12-31 08:26:00,127.07,127.11,127.07,127.1,80400000.0
2008-12-31 08:27:00,127.085,127.105,127.085,127.105,57600000.0
2008-12-31 08:28:00,127.095,127.095,127.095,127.095,8000000.0
2008-12-31 08:29:00,127.09,127.1,127.05,127.065,96000000.0
2008-12-31 08:30:00,127.07,127.085,127.07,127.085,11200000.0
2008-12-31 08:31:00,127.09,127.1,127.085,127.095,58400000.0
2008-12-31 08:32:00,127.1,127.105,127.075,127.085,208800000.0
2008-12-31 08:33:00,127.08,127.09,127.075,127.085,80800000.0
2008-12-31 08:34:00,127.08,127.105,127.08,127.09,53600000.0
2008-12-31 08:35:00,127.085,127.095,127.085,127.095,24000000.0
2008-12-31 08:36:00,127.09,127.1,127.09,127.095,24000000.0
2008-12-31 08:37:00,127.1,127.105,127.08,127.095,138000000.0
2008-12-31 08:38:00,127.095,127.095,127.075,127.085,103200000.0
2008-12-31 08:39:00,127.08,127.09,127.075,127.085,93200000.0
2008-12-31 08:40:00,127.08,127.09,127.08,127.09,18400000.0
2008-12-31 08:41:00,127.095,127.095,127.08,127.08,100800000.0
2008-12-31 08:42:00,127.09,127.095,127.09,127.095,48000000.0
2008-12-31 08:43:00,127.095,127.095,127.08,127.08,23200000.0
2008-12-31 08:44:00,127.08,127.09,127.065,127.075,139600000.0
2008-12-31 08:45:00,127.08,127.09,127.08,127.08,12000000.0
2008-12-31 08:46:00,127.08,127.08,127.075,127.08,12000000.0
2008-12-31 08:47:00,127.085,127.11,127.085,127.11,53600000.0
2008-12-31 08:48:00,127.12,127.135,127.11,127.125,66400000.0
2008-12-31 08:49:00,127.125,127.22,127.1,127.22,241600000.0
2008-12-31 08:50:00,127.225,127.49,127.215,127.405,593500001.0
2008-12-31 08:51:00,127.42,127.43,127.32,127.405,582200000.0
2008-12-31 08:52:00,127.42,127.42,127.33,127.33,178000000.0
2008-12-31 08:53:00,127.33,127.35,127.295,127.345,288400000.0
2008-12-31 08:54:00,127.355,127.46,127.35,127.42,188400000.0
2008-12-31 08:55:00,127.42,127.425,127.42,127.42,71000000.0
2008-12-31 08:56:00,127.42,127.435,127.345,127.365,704400006.0
2008-12-31 08:57:00,127.41,127.46,127.375,127.45,434200000.0
2008-12-31 08:58:00,127.45,127.49,127.375,127.47,542200000.0
2008-12-31 08:59:00,127.46,127.515,127.435,127.465,437800000.0
2008-12-31 09:00:00,127.465,127.47,127.405,127.43,79200000.0
2008-12-31 09:01:00,127.395,127.46,127.395,127.455,246600000.0
2008-12-31 09:02:00,127.455,127.47,127.41,127.42,228400000.0
2008-12-31 09:03:00,127.42,127.42,127.365,127.395,348000000.0
2008-12-31 09:04:00,127.395,127.435,127.39,127.41,427200002.0
2008-12-31 09:05:00,127.41,127.48,127.385,127.47,224800000.0
2008-12-31 09:06:00,127.47,127.47,127.43,127.445,84400000.0
2008-12-31 09:07:00,127.445,127.45,127.39,127.4,83200000.0
2008-12-31 09:08:00,127.4,127.435,127.39,127.415,270400001.0
2008-12-31 09:09:00,127.405,127.42,127.385,127.395,301200000.0
2008-12-31 09:10:00,127.385,127.415,127.385,127.41,476199998.0
2008-12-31 09:11:00,127.41,127.425,127.395,127.4,181200000.0
2008-12-31 09:12:00,127.405,127.415,127.38,127.41,333999999.0
2008-12-31 09:13:00,127.41,127.425,127.41,127.42,60000000.0
2008-12-31 09:14:00,127.405,127.405,127.39,127.405,59200000.0
2008-12-31 09:15:00,127.395,127.395,127.395,127.395,12000000.0
2008-12-31 09:16:00,127.41,127.415,127.39,127.39,70800000.0
2008-12-31 09:17:00,127.4,127.43,127.395,127.43,112800000.0
2008-12-31 09:18:00,127.43,127.475,127.42,127.465,126800000.0
2008-12-31 09:19:00,127.45,127.52,127.45,127.515,82000000.0
2008-12-31 09:20:00,127.505,127.52,127.46,127.505,53200000.0
2008-12-31 09:21:00,127.495,127.515,127.455,127.455,69600000.0
2008-12-31 09:22:00,127.485,127.515,127.46,127.47,134000000.0
2008-12-31 09:23:00,127.47,127.49,127.455,127.46,173600000.0
2008-12-31 09:24:00,127.46,127.46,127.405,127.41,73600000.0
2008-12-31 09:25:00,127.395,127.405,127.325,127.33,197599998.0
2008-12-31 09:26:00,127.345,127.345,127.185,127.21,415200000.0
2008-12-31 09:27:00,127.21,127.245,127.2,127.23,221600000.0
2008-12-31 09:28:00,127.23,127.24,127.18,127.185,311600000.0
2008-12-31 09:29:00,127.195,127.23,127.18,127.22,219600000.0
2008-12-31 09:30:00,127.21,127.325,127.21,127.28,174000000.0
2008-12-31 09:31:00,127.28,127.29,127.24,127.28,271200001.0
2008-12-31 09:32:00,127.27,127.28,127.235,127.245,906599995.0
2008-12-31 09:33:00,127.245,127.3,127.235,127.3,319999998.0
2008-12-31 09:34:00,127.305,127.32,127.29,127.31,79999999.0
2008-12-31 09:35:00,127.295,127.295,127.255,127.27,148800000.0
2008-12-31 09:36:00,127.27,127.305,127.265,127.285,162399999.0
2008-12-31 09:37:00,127.29,127.325,127.185,127.185,281000000.0
2008-12-31 09:38:00,127.205,127.205,127.145,127.17,274799999.0
2008-12-31 09:39:00,127.175,127.185,127.11,127.135,147000000.0
2008-12-31 09:40:00,127.14,127.21,127.105,127.165,288000000.0
2008-12-31 09:41:00,127.175,127.19,127.165,127.19,90400000.0
2008-12-31 09:42:00,127.19,127.22,127.115,127.115,128000000.0
2008-12-31 09:43:00,127.125,127.16,127.105,127.13,388400000.0
2008-12-31 09:44:00,127.13,127.165,127.125,127.15,127200000.0
2008-12-31 09:45:00,127.15,127.165,127.15,127.155,46400000.0
2008-12-31 09:46:00,127.145,127.16,127.12,127.14,204199998.0
2008-12-31 09:47:00,127.14,127.14,127.095,127.105,252000000.0
2008-12-31 09:48:00,127.095,127.12,127.09,127.1,92399999.0
2008-12-31 09:49:00,127.1,127.12,127.09,127.12,102400000.0
2008-12-31 09:50:00,127.12,127.135,127.09,127.135,325000000.0
2008-12-31 09:51:00,127.14,127.2,127.13,127.17,265200001.0
2008-12-31 09:52:00,127.175,127.185,127.1,127.165,104200000.0
2008-12-31 09:53:00,127.155,127.17,127.08,127.11,446200001.0
2008-12-31 09:54:00,127.11,127.115,127.075,127.085,372800000.0
2008-12-31 09:55:00,127.085,127.1,127.075,127.1,238400000.0
2008-12-31 09:56:00,127.1,127.115,127.09,127.115,200800001.0
2008-12-31 09:57:00,127.125,127.13,127.11,127.13,68200000.0
2008-12-31 09:58:00,127.13,127.135,127.12,127.135,48800000.0
2008-12-31 09:59:00,127.135,127.16,127.115,127.16,70400000.0
2008-12-31 10:00:00,127.15,127.165,127.14,127.155,197600001.0
2008-12-31 10:01:00,127.17,127.22,127.15,127.15,544199999.0
2008-12-31 10:02:00,127.15,127.155,127.135,127.145,235600001.0
2008-12-31 10:03:00,127.145,127.185,127.135,127.185,138999999.0
2008-12-31 10:04:00,127.2,127.325,127.2,127.285,369399998.0
2008-12-31 10:05:00,127.275,127.305,127.25,127.25,210200000.0
2008-12-31 10:06:00,127.275,127.3,127.26,127.275,299200000.0
2008-12-31 10:07:00,127.27,127.32,127.255,127.27,288399999.0
2008-12-31 10:08:00,127.27,127.27,127.205,127.25,264800000.0
2008-12-31 10:09:00,127.25,127.275,127.215,127.275,206600001.0
2008-12-31 10:10:00,127.28,127.29,127.235,127.26,252200001.0
2008-12-31 10:11:00,127.26,127.265,127.245,127.25,38400000.0
2008-12-31 10:12:00,127.265,127.27,127.21,127.23,76800000.0
2008-12-31 10:13:00,127.23,127.26,127.09,127.11,103200000.0
2008-12-31 10:14:00,127.11,127.17,127.095,127.17,235000000.0
2008-12-31 10:15:00,127.17,127.17,127.1,127.115,268200000.0
2008-12-31 10:16:00,127.125,127.16,127.12,127.14,315999999.0
2008-12-31 10:17:00,127.145,127.16,127.135,127.145,68400000.0
2008-12-31 10:18:00,127.155,127.205,127.095,127.11,354400000.0
2008-12-31 10:19:00,127.115,127.135,127.105,127.135,193600000.0
2008-12-31 10:20:00,127.14,127.17,127.14,127.16,124400000.0
2008-12-31 10:21:00,127.125,127.13,127.095,127.095,116800001.0
2008-12-31 10:22:00,127.095,127.11,127.095,127.11,32000000.0
2008-12-31 10:23:00,127.105,127.11,127.1,127.1,32800000.0
2008-12-31 10:24:00,127.105,127.12,127.1,127.105,185200000.0
2008-12-31 10:25:00,127.1,127.105,127.09,127.095,158400000.0
2008-12-31 10:26:00,127.095,127.105,127.085,127.095,233200000.0
2008-12-31 10:27:00,127.09,127.13,127.08,127.13,254200000.0
2008-12-31 10:28:00,127.13,127.155,127.12,127.125,272200000.0
2008-12-31 10:29:00,127.125,127.16,127.125,127.155,157600000.0
2008-12-31 10:30:00,127.155,127.155,127.12,127.125,128200000.0
2008-12-31 10:31:00,127.125,127.125,127.115,127.115,129600000.0
2008-12-31 10:32:00,127.12,127.155,127.12,127.15,123400000.0
2008-12-31 10:33:00,127.155,127.155,127.14,127.15,28800000.0
2008-12-31 10:34:00,127.15,127.17,127.145,127.145,44800000.0
2008-12-31 10:35:00,127.145,127.15,127.14,127.14,40800000.0
2008-12-31 10:36:00,127.145,127.145,127.14,127.145,67200000.0
2008-12-31 10:37:00,127.15,127.2,127.15,127.16,123200000.0
2008-12-31 10:38:00,127.155,127.22,127.155,127.21,145200000.0
2008-12-31 10:39:00,127.21,127.23,127.21,127.215,108400000.0
2008-12-31 10:40:00,127.215,127.28,127.21,127.255,233200000.0
2008-12-31 10:41:00,127.235,127.275,127.235,127.24,370000000.0
2008-12-31 10:42:00,127.255,127.255,127.24,127.24,85600000.0
2008-12-31 10:43:00,127.24,127.33,127.225,127.29,342000002.0
2008-12-31 10:44:00,127.29,127.29,127.205,127.21,288000000.0
2008-12-31 10:45:00,127.21,127.21,127.205,127.21,146800000.0
2008-12-31 10:46:00,127.21,127.225,127.21,127.225,120000000.0
2008-12-31 10:47:00,127.225,127.235,127.22,127.235,152800000.0
2008-12-31 10:48:00,127.235,127.24,127.2,127.21,92000000.0
2008-12-31 10:49:00,127.22,127.23,127.21,127.215,58400000.0
2008-12-31 10:50:00,127.21,127.21,127.2,127.2,171200000.0
2008-12-31 10:51:00,127.2,127.205,127.2,127.205,18400000.0
2008-12-31 10:52:00,127.215,127.265,127.215,127.26,196800000.0
2008-12-31 10:53:00,127.26,127.295,127.235,127.26,303200000.0
2008-12-31 10:54:00,127.275,127.275,127.195,127.215,198400000.0
2008-12-31 10:55:00,127.22,127.23,127.21,127.215,74400000.0
2008-12-31 10:56:00,127.22,127.235,127.2,127.215,218800000.0
2008-12-31 10:57:00,127.205,127.29,127.205,127.23,243000000.0
2008-12-31 10:58:00,127.23,127.26,127.205,127.24,326000000.0
2008-12-31 10:59:00,127.24,127.295,127.24,127.275,267200000.0
2008-12-31 11:00:00,127.28,127.3,127.27,127.28,203400000.0
2008-12-31 11:01:00,127.28,127.295,127.265,127.285,230800000.0
2008-12-31 11:02:00,127.275,127.275,127.26,127.275,64800000.0
2008-12-31 11:03:00,127.275,127.275,127.275,127.275,9600000.0
2008-12-31 11:04:00,127.27,127.275,127.25,127.255,24800000.0
2008-12-31 11:05:00,127.255,127.265,127.215,127.215,132200000.0
2008-12-31 11:06:00,127.215,127.235,127.21,127.215,119200000.0
2008-12-31 11:07:00,127.21,127.21,127.19,127.21,96400000.0
2008-12-31 11:08:00,127.21,127.21,127.16,127.17,203200000.0
2008-12-31 11:09:00,127.17,127.18,127.145,127.18,172400000.0
2008-12-31 11:10:00,127.18,127.195,127.17,127.18,74000000.0
2008-12-31 11:11:00,127.18,127.18,127.12,127.125,255199999.0
2008-12-31 11:12:00,127.125,127.125,127.08,127.08,352400000.0
2008-12-31 11:13:00,127.08,127.1,127.0,127.035,341200000.0
2008-12-31 11:14:00,127.025,127.025,126.975,126.975,234800000.0
2008-12-31 11:15:00,126.975,126.975,126.795,126.865,473799999.0
2008-12-31 11:16:00,126.865,126.935,126.81,126.935,417800000.0
2008-12-31 11:17:00,126.935,127.035,126.935,126.985,274600000.0
2008-12-31 11:18:00,126.985,126.99,126.875,126.905,367600000.0
2008-12-31 11:19:00,126.915,126.955,126.885,126.95,250200000.0
2008-12-31 11:20:00,126.95,127.025,126.935,127.015,197200000.0
2008-12-31 11:21:00,127.015,127.045,127.01,127.035,140800000.0
2008-12-31 11:22:00,127.035,127.035,127.015,127.02,174600000.0
2008-12-31 11:23:00,127.02,127.045,127.015,127.04,122000000.0
2008-12-31 11:24:00,127.05,127.05,127.01,127.02,147400000.0
2008-12-31 11:25:00,127.015,127.06,127.01,127.06,144000000.0
2008-12-31 11:26:00,127.06,127.095,127.01,127.055,198400000.0
2008-12-31 11:27:00,127.055,127.06,127.05,127.055,162400000.0
2008-12-31 11:28:00,127.055,127.08,127.05,127.07,213800000.0
2008-12-31 11:29:00,127.07,127.095,127.07,127.075,85600000.0
2008-12-31 11:30:00,127.075,127.115,127.055,127.115,165800000.0
2008-12-31 11:31:00,127.115,127.115,126.935,126.96,247600000.0
2008-12-31 11:32:00,126.96,126.985,126.945,126.95,278800000.0
2008-12-31 11:33:00,126.965,126.975,126.955,126.955,70400000.0
2008-12-31 11:34:00,126.955,127.015,126.955,126.995,183200000.0
2008-12-31 11:35:00,127.005,127.02,126.985,127.02,50400000.0
2008-12-31 11:36:00,127.01,127.05,126.985,127.01,213200000.0
2008-12-31 11:37:00,127.02,127.08,127.015,127.08,223200000.0
2008-12-31 11:38:00,127.075,127.075,127.04,127.04,350399999.0
2008-12-31 11:39:00,127.04,127.055,126.96,126.96,595200001.0
2008-12-31 11:40:00,126.975,126.975,126.95,126.96,285600000.0
2008-12-31 11:41:00,126.95,127.0,126.95,126.98,321200000.0
2008-12-31 11:42:00,126.98,127.01,126.97,127.0,87200000.0
2008-12-31 11:43:00,127.0,127.0,126.955,126.96,613200001.0
2008-12-31 11:44:00,126.97,126.99,126.96,126.965,137000000.0
2008-12-31 11:45:00,126.965,127.0,126.965,126.965,166800000.0
2008-12-31 11:46:00,126.97,126.995,126.96,126.995,222000000.0
2008-12-31 11:47:00,127.005,127.145,127.005,127.145,287200000.0
2008-12-31 11:48:00,127.145,127.155,127.14,127.145,108000000.0
2008-12-31 11:49:00,127.145,127.145,127.145,127.145,80800000.0
2008-12-31 11:50:00,127.145,127.145,127.135,127.145,116800000.0
2008-12-31 11:51:00,127.145,127.16,127.145,127.145,36800000.0
2008-12-31 11:52:00,127.145,127.155,127.12,127.145,107600000.0
2008-12-31 11:53:00,127.145,127.18,127.135,127.135,190000000.0
2008-12-31 11:54:00,127.135,127.165,127.135,127.16,161600000.0
2008-12-31 11:55:00,127.16,127.175,127.15,127.17,140800000.0
2008-12-31 11:56:00,127.17,127.17,127.1,127.1,288000000.0
2008-12-31 11:57:00,127.1,127.11,127.095,127.105,136400000.0
2008-12-31 11:58:00,127.105,127.125,127.09,127.105,80800000.0
2008-12-31 11:59:00,127.1,127.12,127.1,127.11,149400000.0
2008-12-31 12:00:00,127.115,127.145,127.1,127.135,140800000.0
2008-12-31 12:01:00,127.12,127.15,127.11,127.125,133199999.0
2008-12-31 12:02:00,127.13,127.135,127.11,127.115,202400000.0
2008-12-31 12:03:00,127.115,127.16,127.115,127.135,260800000.0
2008-12-31 12:04:00,127.135,127.135,127.115,127.12,144000000.0
2008-12-31 12:05:00,127.12,127.125,127.115,127.125,40000000.0
2008-12-31 12:06:00,127.125,127.14,127.125,127.13,55200000.0
2008-12-31 12:07:00,127.14,127.15,127.13,127.14,120800000.0
2008-12-31 12:08:00,127.135,127.14,127.13,127.13,32000000.0
2008-12-31 12:09:00,127.14,127.14,127.135,127.135,12800000.0
2008-12-31 12:10:00,127.135,127.145,127.08,127.1,71600000.0
2008-12-31 12:11:00,127.105,127.13,127.065,127.075,203600001.0
2008-12-31 12:12:00,127.085,127.115,127.075,127.105,44800000.0
2008-12-31 12:13:00,127.12,127.15,127.085,127.11,196800000.0
2008-12-31 12:14:00,127.11,127.115,127.085,127.105,126400000.0
2008-12-31 12:15:00,127.085,127.11,127.08,127.105,107200000.0
2008-12-31 12:16:00,127.09,127.09,126.925,126.95,389200000.0
2008-12-31 12:17:00,126.95,126.965,126.915,126.945,316800000.0
2008-12-31 12:18:00,126.95,127.02,126.91,127.02,159600000.0
2008-12-31 12:19:00,127.025,127.15,127.01,127.13,241800000.0
2008-12-31 12:20:00,127.13,127.135,127.08,127.105,148600000.0
2008-12-31 12:21:00,127.105,127.12,127.055,127.08,137200000.0
2008-12-31 12:22:00,127.08,127.105,127.075,127.085,110600000.0
2008-12-31 12:23:00,127.09,127.095,127.07,127.085,198200000.0
2008-12-31 12:24:00,127.09,127.09,126.95,126.96,240000000.0
2008-12-31 12:25:00,126.97,127.01,126.965,127.0,282600000.0
2008-12-31 12:26:00,127.01,127.085,127.01,127.075,165600000.0
2008-12-31 12:27:00,127.08,127.08,127.0,127.03,139600000.0
2008-12-31 12:28:00,127.035,127.035,126.95,126.96,368400001.0
2008-12-31 12:29:00,126.96,126.965,126.92,126.94,214000000.0
2008-12-31 12:30:00,126.94,126.945,126.905,126.92,140000000.0
2008-12-31 12:31:00,126.93,126.94,126.92,126.92,152000000.0
2008-12-31 12:32:00,126.925,126.94,126.925,126.94,77200000.0
2008-12-31 12:33:00,126.935,126.97,126.935,126.96,120400000.0
2008-12-31 12:34:00,126.96,126.98,126.955,126.97,140800000.0
2008-12-31 12:35:00,126.98,126.98,126.97,126.98,81600000.0
2008-12-31 12:36:00,126.985,127.055,126.975,127.055,144800000.0
2008-12-31 12:37:00,127.055,127.06,126.98,127.015,363599999.0
2008-12-31 12:38:00,127.0,127.01,126.96,126.97,238800001.0
2008-12-31 12:39:00,126.97,126.98,126.91,126.93,325999999.0
2008-12-31 12:40:00,126.94,126.945,126.91,126.935,162000000.0
2008-12-31 12:41:00,126.935,126.955,126.915,126.94,127200000.0
2008-12-31 12:42:00,126.94,126.965,126.94,126.945,80800000.0
2008-12-31 12:43:00,126.945,126.955,126.93,126.945,237200001.0
2008-12-31 12:44:00,126.96,126.975,126.925,126.93,77600000.0
2008-12-31 12:45:00,126.93,126.93,126.89,126.905,234800000.0
2008-12-31 12:46:00,126.905,126.92,126.885,126.895,343600000.0
2008-12-31 12:47:00,126.885,126.9,126.77,126.78,1342000002.0
2008-12-31 12:48:00,126.785,126.845,126.77,126.81,258400000.0
2008-12-31 12:49:00,126.815,126.825,126.79,126.81,173200000.0
2008-12-31 12:50:00,126.81,126.87,126.8,126.82,247200002.0
2008-12-31 12:51:00,126.82,126.84,126.82,126.83,298000004.0
2008-12-31 12:52:00,126.835,126.865,126.815,126.845,384600001.0
2008-12-31 12:53:00,126.845,126.855,126.815,126.825,256400002.0
2008-12-31 12:54:00,126.82,126.84,126.82,126.84,58800000.0
2008-12-31 12:55:00,126.845,126.845,126.83,126.83,133600000.0
2008-12-31 12:56:00,126.83,126.83,126.82,126.83,41600000.0
2008-12-31 12:57:00,126.84,126.845,126.79,126.825,272000000.0
2008-12-31 12:58:00,126.835,126.85,126.83,126.835,90000000.0
2008-12-31 12:59:00,126.825,126.84,126.81,126.81,112800000.0
2008-12-31 13:00:00,126.81,126.83,126.81,126.82,194800000.0
2008-12-31 13:01:00,126.82,126.845,126.82,126.84,290800000.0
2008-12-31 13:02:00,126.815,126.84,126.815,126.835,191200000.0
2008-12-31 13:03:00,126.815,126.82,126.81,126.815,71200000.0
2008-12-31 13:04:00,126.815,126.835,126.815,126.815,105200000.0
2008-12-31 13:05:00,126.83,126.845,126.815,126.845,184400000.0
2008-12-31 13:06:00,126.82,126.845,126.82,126.835,160400000.0
2008-12-31 13:07:00,126.835,126.85,126.825,126.835,138400000.0
2008-12-31 13:08:00,126.84,126.84,126.81,126.81,111200000.0
2008-12-31 13:09:00,126.81,126.835,126.805,126.825,219200000.0
2008-12-31 13:10:00,126.82,126.83,126.81,126.825,150000000.0
2008-12-31 13:11:00,126.825,126.84,126.81,126.84,133600000.0
2008-12-31 13:12:00,126.84,126.855,126.825,126.855,144400000.0
2008-12-31 13:13:00,126.84,126.85,126.81,126.82,151600000.0
2008-12-31 13:14:00,126.795,126.805,126.71,126.735,217000000.0
2008-12-31 13:15:00,126.725,126.755,126.71,126.75,200600000.0
2008-12-31 13:16:00,126.75,126.75,126.68,126.68,229400000.0
2008-12-31 13:17:00,126.685,126.695,126.665,126.67,204800000.0
2008-12-31 13:18:00,126.67,126.74,126.67,126.72,254000000.0
2008-12-31 13:19:00,126.72,126.74,126.715,126.73,201600000.0
2008-12-31 13:20:00,126.725,126.73,126.69,126.72,315200000.0
2008-12-31 13:21:00,126.755,126.755,126.69,126.74,198000000.0
2008-12-31 13:22:00,126.74,126.74,126.7,126.7,69800000.0
2008-12-31 13:23:00,126.7,126.71,126.66,126.675,182000000.0
2008-12-31 13:24:00,126.675,126.74,126.665,126.685,252000000.0
2008-12-31 13:25:00,126.685,126.695,126.67,126.685,130400000.0
2008-12-31 13:26:00,126.69,126.73,126.69,126.715,145600000.0
2008-12-31 13:27:00,126.715,126.73,126.7,126.72,264800000.0
2008-12-31 13:28:00,126.72,126.72,126.665,126.7,162400000.0
2008-12-31 13:29:00,126.71,126.73,126.695,126.72,264000000.0
2008-12-31 13:30:00,126.725,126.745,126.705,126.745,97600000.0
2008-12-31 13:31:00,126.745,126.77,126.715,126.77,307200000.0
2008-12-31 13:32:00,126.77,126.795,126.745,126.785,161800000.0
2008-12-31 13:33:00,126.79,126.91,126.775,126.88,168200000.0
2008-12-31 13:34:00,126.895,126.935,126.89,126.915,178400000.0
2008-12-31 13:35:00,126.915,126.915,126.88,126.885,154400000.0
2008-12-31 13:36:00,126.89,126.915,126.845,126.85,295200001.0
2008-12-31 13:37:00,126.85,126.885,126.83,126.84,348000000.0
2008-12-31 13:38:00,126.84,126.84,126.775,126.795,189600000.0
2008-12-31 13:39:00,126.81,126.82,126.715,126.735,236200000.0
2008-12-31 13:40:00,126.735,126.76,126.58,126.595,287400000.0
2008-12-31 13:41:00,126.6,126.64,126.6,126.61,171800000.0
2008-12-31 13:42:00,126.605,126.62,126.605,126.61,66400000.0
2008-12-31 13:43:00,126.615,126.615,126.605,126.605,86800000.0
2008-12-31 13:44:00,126.605,126.61,126.535,126.55,136200000.0
2008-12-31 13:45:00,126.555,126.575,126.52,126.53,173000000.0
2008-12-31 13:46:00,126.535,126.535,126.425,126.445,313599999.0
2008-12-31 13:47:00,126.445,126.47,126.44,126.45,135600000.0
2008-12-31 13:48:00,126.45,126.56,126.45,126.53,278400000.0
2008-12-31 13:49:00,126.525,126.645,126.525,126.645,177600000.0
2008-12-31 13:50:00,126.645,126.66,126.52,126.57,248800000.0
2008-12-31 13:51:00,126.58,126.62,126.565,126.615,221800001.0
2008-12-31 13:52:00,126.615,126.615,126.575,126.595,188400000.0
2008-12-31 13:53:00,126.595,126.6,126.585,126.59,84000000.0
2008-12-31 13:54:00,126.58,126.58,126.52,126.52,144000000.0
2008-12-31 13:55:00,126.53,126.575,126.505,126.565,231200000.0
2008-12-31 13:56:00,126.58,126.58,126.485,126.5,206400000.0
2008-12-31 13:57:00,126.5,126.5,126.435,126.445,295200000.0
2008-12-31 13:58:00,126.445,126.485,126.445,126.455,303600000.0
2008-12-31 13:59:00,126.455,126.565,126.4,126.445,402400000.0
2008-12-31 14:00:00,126.45,126.455,126.395,126.415,273200000.0
2008-12-31 14:01:00,126.415,126.44,126.395,126.44,260400000.0
2008-12-31 14:02:00,126.44,126.45,126.395,126.42,207200000.0
2008-12-31 14:03:00,126.425,126.435,126.405,126.405,124800000.0
2008-12-31 14:04:00,126.41,126.47,126.405,126.46,213600000.0
2008-12-31 14:05:00,126.455,126.535,126.455,126.525,218000000.0
2008-12-31 14:06:00,126.53,126.555,126.47,126.47,350399998.0
2008-12-31 14:07:00,126.47,126.49,126.455,126.465,220200000.0
2008-12-31 14:08:00,126.435,126.46,126.42,126.445,172800000.0
2008-12-31 14:09:00,126.445,126.465,126.435,126.445,149200000.0
2008-12-31 14:10:00,126.455,126.465,126.43,126.445,79200000.0
2008-12-31 14:11:00,126.45,126.465,126.45,126.45,105400000.0
2008-12-31 14:12:00,126.45,126.455,126.385,126.39,200800000.0
2008-12-31 14:13:00,126.395,126.395,126.28,126.28,208800000.0
2008-12-31 14:14:00,126.29,126.3,126.26,126.285,239000000.0
2008-12-31 14:15:00,126.3,126.31,126.225,126.24,318000000.0
2008-12-31 14:16:00,126.24,126.33,126.235,126.33,169200000.0
2008-12-31 14:17:00,126.335,126.455,126.33,126.455,210600000.0
2008-12-31 14:18:00,126.47,126.49,126.405,126.42,868800000.0
2008-12-31 14:19:00,126.425,126.445,126.405,126.435,239200000.0
2008-12-31 14:20:00,126.44,126.45,126.4,126.425,205600000.0
2008-12-31 14:21:00,126.425,126.435,126.33,126.38,276400000.0
2008-12-31 14:22:00,126.38,126.385,126.3,126.31,248200000.0
2008-12-31 14:23:00,126.31,126.335,126.31,126.315,99600000.0
2008-12-31 14:24:00,126.315,126.355,126.305,126.35,127400000.0
2008-12-31 14:25:00,126.35,126.36,126.31,126.325,240000000.0
2008-12-31 14:26:00,126.33,126.345,126.295,126.295,230400000.0
2008-12-31 14:27:00,126.305,126.33,126.285,126.315,297000000.0
2008-12-31 14:28:00,126.315,126.33,126.3,126.305,308000000.0
2008-12-31 14:29:00,126.3,126.33,126.295,126.32,300800000.0
2008-12-31 14:30:00,126.325,126.365,126.3,126.315,268800000.0
2008-12-31 14:31:00,126.315,126.335,126.305,126.325,262800000.0
2008-12-31 14:32:00,126.32,126.32,126.305,126.31,172400000.0
2008-12-31 14:33:00,126.31,126.315,126.295,126.3,48800000.0
2008-12-31 14:34:00,126.3,126.3,126.27,126.27,378400004.0
2008-12-31 14:35:00,126.28,126.34,126.27,126.295,387000004.0
2008-12-31 14:36:00,126.295,126.3,126.25,126.25,185200000.0
2008-12-31 14:37:00,126.25,126.26,126.25,126.25,193600000.0
2008-12-31 14:38:00,126.25,126.315,126.245,126.29,463800001.0
2008-12-31 14:39:00,126.3,126.31,126.25,126.26,253600000.0
2008-12-31 14:40:00,126.26,126.27,126.255,126.26,131200000.0
2008-12-31 14:41:00,126.255,126.265,126.25,126.25,140000000.0
2008-12-31 14:42:00,126.25,126.25,126.25,126.25,29600000.0
2008-12-31 14:43:00,126.25,126.295,126.25,126.265,109000000.0
2008-12-31 14:44:00,126.275,126.28,126.255,126.255,154400000.0
2008-12-31 14:45:00,126.27,126.275,126.17,126.18,327400000.0
2008-12-31 14:46:00,126.2,126.21,126.165,126.195,168800000.0
2008-12-31 14:47:00,126.185,126.235,126.18,126.235,174000000.0
2008-12-31 14:48:00,126.225,126.24,126.195,126.22,171600000.0
2008-12-31 14:49:00,126.225,126.3,126.225,126.275,146400000.0
2008-12-31 14:50:00,126.275,126.275,126.215,126.23,230000000.0
2008-12-31 14:51:00,126.23,126.26,126.165,126.175,264400000.0
2008-12-31 14:52:00,126.185,126.2,126.16,126.17,374400000.0
2008-12-31 14:53:00,126.185,126.185,126.17,126.18,144400000.0
2008-12-31 14:54:00,126.185,126.325,126.165,126.325,250400000.0
2008-12-31 14:55:00,126.325,126.325,126.23,126.25,241200000.0
2008-12-31 14:56:00,126.255,126.29,126.235,126.27,194400000.0
2008-12-31 14:57:00,126.28,126.29,126.28,126.28,26400000.0
2008-12-31 14:58:00,126.28,126.29,126.26,126.27,76000000.0
2008-12-31 14:59:00,126.26,126.29,126.24,126.25,136000000.0
2008-12-31 15:00:00,126.25,126.27,126.225,126.235,115200000.0
2008-12-31 15:01:00,126.235,126.24,126.19,126.22,200000000.0
2008-12-31 15:02:00,126.23,126.245,126.215,126.23,164800000.0
2008-12-31 15:03:00,126.23,126.245,126.23,126.24,164800000.0
2008-12-31 15:04:00,126.24,126.245,126.21,126.225,217600000.0
2008-12-31 15:05:00,126.225,126.23,126.225,126.23,114400000.0
2008-12-31 15:06:00,126.225,126.235,126.22,126.23,138800000.0
2008-12-31 15:07:00,126.23,126.255,126.22,126.24,235200000.0
2008-12-31 15:08:00,126.245,126.245,126.095,126.11,223000000.0
2008-12-31 15:09:00,126.11,126.17,126.11,126.155,239000000.0
2008-12-31 15:10:00,126.155,126.165,126.07,126.1,193200000.0
2008-12-31 15:11:00,126.105,126.14,126.105,126.115,171200000.0
2008-12-31 15:12:00,126.115,126.125,126.095,126.11,325600000.0
2008-12-31 15:13:00,126.11,126.14,126.04,126.065,468200000.0
2008-12-31 15:14:00,126.075,126.16,126.05,126.085,390300000.0
2008-12-31 15:15:00,126.13,126.155,126.085,126.14,394400000.0
2008-12-31 15:16:00,126.145,126.145,126.03,126.06,520000000.0
2008-12-31 15:17:00,126.02,126.045,125.995,125.995,375600000.0
2008-12-31 15:18:00,126.0,126.005,125.745,125.84,373700000.0
2008-12-31 15:19:00,125.84,125.9,125.73,125.73,239800000.0
2008-12-31 15:20:00,125.73,125.79,125.715,125.735,336800000.0
2008-12-31 15:21:00,125.725,125.725,125.65,125.71,310000000.0
2008-12-31 15:22:00,125.705,125.765,125.705,125.765,175200000.0
2008-12-31 15:23:00,125.76,125.78,125.695,125.7,234600000.0
2008-12-31 15:24:00,125.7,125.7,125.565,125.58,1155200004.0
2008-12-31 15:25:00,125.59,125.6,125.43,125.46,271200000.0
2008-12-31 15:26:00,125.455,125.48,125.375,125.43,289800000.0
2008-12-31 15:27:00,125.44,125.49,125.42,125.455,298600000.0
2008-12-31 15:28:00,125.455,125.455,125.375,125.43,304800000.0
2008-12-31 15:29:00,125.425,125.425,125.35,125.39,308800000.0
2008-12-31 15:30:00,125.41,125.495,125.405,125.46,226800000.0
2008-12-31 15:31:00,125.46,125.485,125.445,125.48,118400000.0
2008-12-31 15:32:00,125.495,125.75,125.485,125.705,305800001.0
2008-12-31 15:33:00,125.705,125.725,125.655,125.68,404000001.0
2008-12-31 15:34:00,125.68,125.685,125.66,125.675,105600000.0
2008-12-31 15:35:00,125.675,125.72,125.645,125.705,248400000.0
2008-12-31 15:36:00,125.705,125.78,125.705,125.77,307200000.0
2008-12-31 15:37:00,125.77,125.78,125.755,125.765,282000000.0
2008-12-31 15:38:00,125.765,125.785,125.74,125.765,176800000.0
2008-12-31 15:39:00,125.77,125.805,125.755,125.795,214400000.0
2008-12-31 15:40:00,125.795,125.805,125.74,125.745,253200000.0
2008-12-31 15:41:00,125.735,125.745,125.72,125.735,283200000.0
2008-12-31 15:42:00,125.735,125.78,125.72,125.735,179600000.0
2008-12-31 15:43:00,125.74,125.74,125.69,125.705,246800000.0
2008-12-31 15:44:00,125.7,125.74,125.695,125.74,196400000.0
2008-12-31 15:45:00,125.74,125.74,125.74,125.74,6400000.0
2008-12-31 15:46:00,125.74,125.74,125.705,125.705,111200000.0
2008-12-31 15:47:00,125.705,125.72,125.69,125.715,190400000.0
2008-12-31 15:48:00,125.72,125.785,125.715,125.77,133600000.0
2008-12-31 15:49:00,125.78,125.805,125.77,125.8,194800000.0
2008-12-31 15:50:00,125.8,126.045,125.8,126.035,327600000.0
2008-12-31 15:51:00,126.05,126.115,126.02,126.02,191400000.0
2008-12-31 15:52:00,126.02,126.03,125.965,126.01,202400000.0
2008-12-31 15:53:00,126.01,126.175,126.01,126.08,284400001.0
2008-12-31 15:54:00,126.08,126.125,126.075,126.11,80800000.0
2008-12-31 15:55:00,126.11,126.13,126.065,126.1,186800000.0
2008-12-31 15:56:00,126.1,126.105,126.02,126.025,168000000.0
2008-12-31 15:57:00,126.025,126.04,125.905,125.905,142400000.0
2008-12-31 15:58:00,125.92,125.955,125.9,125.945,100800000.0
2008-12-31 15:59:00,125.935,125.945,125.905,125.905,81600000.0
2008-12-31 16:00:00,125.905,126.01,125.895,126.01,274800000.0
2008-12-31 16:01:00,126.01,126.065,126.005,126.035,424000001.0
2008-12-31 16:02:00,126.035,126.055,125.99,126.055,470000000.0
2008-12-31 16:03:00,126.055,126.055,125.97,125.995,358400000.0
2008-12-31 16:04:00,125.995,126.03,125.93,125.955,388400000.0
2008-12-31 16:05:00,125.955,126.03,125.945,126.01,330800000.0
2008-12-31 16:06:00,126.035,126.275,126.025,126.225,462800000.0
2008-12-31 16:07:00,126.2,126.27,126.185,126.23,289200000.0
2008-12-31 16:08:00,126.225,126.23,126.155,126.195,333200000.0
2008-12-31 16:09:00,126.195,126.21,126.185,126.21,51800000.0
2008-12-31 16:10:00,126.205,126.37,126.195,126.33,307200000.0
2008-12-31 16:11:00,126.29,126.33,126.255,126.33,129200000.0
2008-12-31 16:12:00,126.32,126.355,126.255,126.28,254400000.0
2008-12-31 16:13:00,126.29,126.315,126.24,126.27,234800000.0
2008-12-31 16:14:00,126.275,126.455,126.275,126.415,248800000.0
2008-12-31 16:15:00,126.425,126.425,126.33,126.34,204000000.0
2008-12-31 16:16:00,126.345,126.38,126.345,126.38,123800000.0
2008-12-31 16:17:00,126.39,126.445,126.35,126.44,237400000.0
2008-12-31 16:18:00,126.44,126.56,126.425,126.545,199600000.0
2008-12-31 16:19:00,126.53,126.65,126.53,126.645,257800000.0
2008-12-31 16:20:00,126.62,126.8,126.62,126.665,238000000.0
2008-12-31 16:21:00,126.68,126.7,126.665,126.675,161500000.0
2008-12-31 16:22:00,126.675,126.705,126.66,126.68,98400000.0
2008-12-31 16:23:00,126.68,126.685,126.63,126.68,56400000.0
2008-12-31 16:24:00,126.685,126.74,126.685,126.7,127000000.0
2008-12-31 16:25:00,126.7,126.7,126.65,126.65,52800000.0
2008-12-31 16:26:00,126.65,126.66,126.61,126.64,38000000.0
2008-12-31 16:27:00,126.64,126.64,126.55,126.575,64600000.0
2008-12-31 16:28:00,126.575,126.575,126.515,126.535,56000000.0
2008-12-31 16:29:00,126.545,126.565,126.51,126.55,62800000.0
2008-12-31 16:30:00,126.565,126.57,126.555,126.56,100000000.0
2008-12-31 16:31:00,126.565,126.57,126.54,126.56,83000000.0
2008-12-31 16:32:00,126.565,126.62,126.55,126.61,99600000.0
2008-12-31 16:33:00,126.625,126.735,126.585,126.715,138200000.0
2008-12-31 16:34:00,126.715,126.74,126.71,126.73,114600000.0
2008-12-31 16:35:00,126.73,126.78,126.73,126.78,104000000.0
2008-12-31 16:36:00,126.78,126.905,126.75,126.86,232400000.0
2008-12-31 16:37:00,126.86,126.87,126.73,126.76,157500000.0
2008-12-31 16:38:00,126.76,126.76,126.685,126.685,279200001.0
2008-12-31 16:39:00,126.685,126.705,126.685,126.705,81800000.0
2008-12-31 16:40:00,126.72,126.72,126.56,126.58,329000000.0
2008-12-31 16:41:00,126.58,126.595,126.565,126.59,70400000.0
2008-12-31 16:42:00,126.585,126.67,126.585,126.655,43200000.0
2008-12-31 16:43:00,126.68,126.685,126.535,126.59,236200000.0
2008-12-31 16:44:00,126.595,126.61,126.565,126.6,175600000.0
2008-12-31 16:45:00,126.605,126.645,126.58,126.595,133600000.0
2008-12-31 16:46:00,126.61,126.615,126.49,126.5,92800000.0
2008-12-31 16:47:00,126.515,126.525,126.48,126.495,154000000.0
2008-12-31 16:48:00,126.49,126.505,126.49,126.495,90200000.0
2008-12-31 16:49:00,126.495,126.525,126.495,126.51,125600000.0
2008-12-31 16:50:00,126.51,126.625,126.5,126.62,444600000.0
2008-12-31 16:51:00,126.625,126.665,126.625,126.665,277200000.0
2008-12-31 16:52:00,126.675,126.75,126.675,126.735,270599999.0
2008-12-31 16:53:00,126.73,126.745,126.7,126.7,135000000.0
2008-12-31 16:54:00,126.705,126.735,126.665,126.71,214000000.0
2008-12-31 16:55:00,126.715,126.745,126.71,126.735,131200000.0
2008-12-31 16:56:00,126.735,126.82,126.735,126.795,213600000.0
2008-12-31 16:57:00,126.805,126.87,126.8,126.865,140800000.0
2008-12-31 16:58:00,126.87,126.89,126.815,126.815,159600000.0
2008-12-31 16:59:00,126.845,126.875,126.815,126.845,249400000.0
2008-12-31 17:00:00,126.845,126.885,126.845,126.885,130200000.0
2008-12-31 17:01:00,126.885,126.935,126.875,126.935,104000000.0
2008-12-31 17:02:00,126.935,126.98,126.92,126.98,210200000.0
2008-12-31 17:03:00,126.995,126.995,126.96,126.975,197800001.0
2008-12-31 17:04:00,126.97,126.98,126.97,126.97,51500000.0
2008-12-31 17:05:00,126.97,127.0,126.965,126.995,116100000.0
2008-12-31 17:06:00,127.01,127.02,126.945,126.96,57200000.0
2008-12-31 17:07:00,126.96,126.97,126.825,126.845,242200000.0
2008-12-31 17:08:00,126.845,126.87,126.845,126.865,85600000.0
2008-12-31 17:09:00,126.865,126.865,126.865,126.865,8400000.0
2008-12-31 17:10:00,126.865,126.865,126.82,126.845,19800000.0
2008-12-31 17:11:00,126.835,126.86,126.81,126.83,76900000.0
2008-12-31 17:12:00,126.83,126.86,126.83,126.855,124600000.0
2008-12-31 17:13:00,126.845,126.86,126.77,126.78,168400000.0
2008-12-31 17:14:00,126.785,126.795,126.7,126.725,212000000.0
2008-12-31 17:15:00,126.725,126.78,126.68,126.68,155000000.0
2008-12-31 17:16:00,126.69,126.715,126.595,126.605,279600006.0
2008-12-31 17:17:00,126.61,126.625,126.59,126.595,77600000.0
2008-12-31 17:18:00,126.595,126.61,126.565,126.61,160400000.0
2008-12-31 17:19:00,126.61,126.625,126.52,126.56,158000000.0
2008-12-31 17:20:00,126.565,126.615,126.56,126.615,164000000.0
2008-12-31 17:21:00,126.615,126.735,126.615,126.675,138400000.0
2008-12-31 17:22:00,126.685,126.71,126.68,126.685,79200000.0
2008-12-31 17:23:00,126.685,126.73,126.685,126.705,156000000.0
2008-12-31 17:24:00,126.715,126.795,126.685,126.765,139200000.0
2008-12-31 17:25:00,126.785,126.805,126.725,126.755,230200000.0
2008-12-31 17:26:00,126.76,126.765,126.67,126.685,117600000.0
2008-12-31 17:27:00,126.68,126.685,126.655,126.68,97400000.0
2008-12-31 17:28:00,126.68,126.72,126.675,126.69,163800000.0
2008-12-31 17:29:00,126.705,126.705,126.675,126.695,275200000.0
2008-12-31 17:30:00,126.7,126.72,126.695,126.72,80000000.0
2008-12-31 17:31:00,126.72,126.72,126.71,126.72,18000000.0
2008-12-31 17:32:00,126.715,126.73,126.71,126.715,46200000.0
2008-12-31 17:33:00,126.72,126.735,126.675,126.695,109000000.0
2008-12-31 17:34:00,126.695,126.705,126.655,126.665,260800000.0
2008-12-31 17:35:00,126.66,126.725,126.655,126.71,231600000.0
2008-12-31 17:36:00,126.725,126.725,126.675,126.7,184000000.0
2008-12-31 17:37:00,126.7,126.74,126.7,126.72,123600000.0
2008-12-31 17:38:00,126.735,126.755,126.72,126.72,142400000.0
2008-12-31 17:39:00,126.725,126.77,126.69,126.755,239600000.0
2008-12-31 17:40:00,126.765,126.78,126.755,126.78,89600000.0
2008-12-31 17:41:00,126.78,126.78,126.715,126.74,105400000.0
2008-12-31 17:42:00,126.74,126.785,126.68,126.77,437600000.0
2008-12-31 17:43:00,126.77,126.77,126.73,126.76,339800000.0
2008-12-31 17:44:00,126.76,126.78,126.745,126.78,144000000.0
2008-12-31 17:45:00,126.78,126.785,126.62,126.62,378400000.0
2008-12-31 17:46:00,126.62,126.62,126.555,126.61,215400000.0
2008-12-31 17:47:00,126.61,126.68,126.61,126.68,220000000.0
2008-12-31 17:48:00,126.68,126.685,126.625,126.665,393200000.0
2008-12-31 17:49:00,126.665,126.675,126.595,126.61,299600000.0
2008-12-31 17:50:00,126.61,126.62,126.355,126.41,345600000.0
2008-12-31 17:51:00,126.405,126.525,126.395,126.51,239200001.0
2008-12-31 17:52:00,126.51,126.545,126.455,126.49,252799999.0
2008-12-31 17:53:00,126.49,126.505,126.49,126.495,126400000.0
2008-12-31 17:54:00,126.495,126.5,126.445,126.445,122000000.0
2008-12-31 17:55:00,126.465,126.475,126.335,126.335,289000000.0
2008-12-31 17:56:00,126.34,126.34,126.23,126.23,280800000.0
2008-12-31 17:57:00,126.235,126.32,126.23,126.29,244600000.0
2008-12-31 17:58:00,126.325,126.335,126.145,126.19,391600000.0
2008-12-31 17:59:00,126.215,126.22,125.85,125.85,351700001.0
2008-12-31 18:00:00,125.815,125.975,125.815,125.955,377799999.0
2008-12-31 18:01:00,125.935,126.085,125.905,126.06,323600000.0
2008-12-31 18:02:00,126.06,126.22,126.055,126.2,331000000.0
2008-12-31 18:03:00,126.19,126.32,126.19,126.32,231600000.0
2008-12-31 18:04:00,126.32,126.45,126.32,126.435,342400000.0
2008-12-31 18:05:00,126.45,126.53,126.435,126.475,300000000.0
2008-12-31 18:06:00,126.475,126.475,126.4,126.405,214400000.0
2008-12-31 18:07:00,126.415,126.415,126.265,126.37,293200000.0
2008-12-31 18:08:00,126.365,126.46,126.295,126.305,209200000.0
2008-12-31 18:09:00,126.295,126.325,126.29,126.3,141600000.0
2008-12-31 18:10:00,126.29,126.335,126.29,126.325,258400000.0
2008-12-31 18:11:00,126.325,126.35,126.285,126.29,127600000.0
2008-12-31 18:12:00,126.285,126.4,126.255,126.4,198800000.0
2008-12-31 18:13:00,126.415,126.42,126.355,126.39,166400000.0
2008-12-31 18:14:00,126.39,126.45,126.385,126.43,198800000.0
2008-12-31 18:15:00,126.435,126.455,126.39,126.41,128800000.0
2008-12-31 18:16:00,126.415,126.515,126.41,126.47,206400000.0
2008-12-31 18:17:00,126.465,126.605,126.415,126.575,235400000.0
2008-12-31 18:18:00,126.575,126.775,126.55,126.64,457200001.0
2008-12-31 18:19:00,126.605,126.66,126.265,126.295,265600000.0
2008-12-31 18:20:00,126.3,126.485,126.3,126.44,228800000.0
2008-12-31 18:21:00,126.44,126.455,126.425,126.435,135600000.0
2008-12-31 18:22:00,126.435,126.58,126.425,126.56,202600000.0
2008-12-31 18:23:00,126.57,126.68,126.57,126.63,180800000.0
2008-12-31 18:24:00,126.625,126.66,126.61,126.66,176000000.0
2008-12-31 18:25:00,126.66,126.68,126.485,126.505,287000000.0
2008-12-31 18:26:00,126.5,126.555,126.43,126.555,402800000.0
2008-12-31 18:27:00,126.56,126.57,126.49,126.52,267600000.0
2008-12-31 18:28:00,126.515,126.625,126.475,126.615,460800003.0
2008-12-31 18:29:00,126.615,126.69,126.545,126.68,470400001.0
2008-12-31 18:30:00,126.675,126.785,126.67,126.73,423199999.0
2008-12-31 18:31:00,126.74,126.74,126.675,126.69,330800003.0
2008-12-31 18:32:00,126.69,126.71,126.56,126.59,377600000.0
2008-12-31 18:33:00,126.59,126.65,126.575,126.64,342800001.0
2008-12-31 18:34:00,126.64,126.645,126.6,126.61,117600000.0
2008-12-31 18:35:00,126.61,126.65,126.605,126.64,79600000.0
2008-12-31 18:36:00,126.645,126.735,126.645,126.71,204400000.0
2008-12-31 18:37:00,126.71,126.715,126.625,126.665,513600000.0
2008-12-31 18:38:00,126.655,126.705,126.655,126.7,270400000.0
2008-12-31 18:39:00,126.715,126.74,126.625,126.63,327000000.0
2008-12-31 18:40:00,126.64,126.745,126.64,126.745,156400000.0
2008-12-31 18:41:00,126.73,126.735,126.64,126.64,319200001.0
2008-12-31 18:42:00,126.64,126.67,126.595,126.615,232800000.0
2008-12-31 18:43:00,126.62,126.625,126.58,126.615,126400000.0
2008-12-31 18:44:00,126.615,126.69,126.595,126.645,298400000.0
2008-12-31 18:45:00,126.66,126.69,126.625,126.68,67200000.0
2008-12-31 18:46:00,126.68,126.725,126.65,126.69,233400000.0
2008-12-31 18:47:00,126.69,126.69,126.52,126.525,360600000.0
2008-12-31 18:48:00,126.535,126.555,126.385,126.5,414200000.0
2008-12-31 18:49:00,126.5,126.59,126.485,126.51,694400000.0
2008-12-31 18:50:00,126.505,126.595,126.475,126.48,500800000.0
2008-12-31 18:51:00,126.48,126.5,126.415,126.415,383600000.0
2008-12-31 18:52:00,126.43,126.49,126.42,126.48,335600000.0
2008-12-31 18:53:00,126.48,126.51,126.445,126.49,188800000.0
2008-12-31 18:54:00,126.49,126.5,126.47,126.48,93600000.0
2008-12-31 18:55:00,126.48,126.5,126.445,126.485,293600000.0
2008-12-31 18:56:00,126.49,126.58,126.49,126.575,197600000.0
2008-12-31 18:57:00,126.56,126.6,126.555,126.595,207600000.0
2008-12-31 18:58:00,126.58,126.58,126.38,126.395,183800000.0
2008-12-31 18:59:00,126.395,126.395,126.345,126.38,118000000.0
2008-12-31 19:00:00,126.405,126.435,126.315,126.435,172200000.0
2008-12-31 19:01:00,126.425,126.465,126.335,126.375,113200000.0
2008-12-31 19:02:00,126.375,126.42,126.325,126.345,96800000.0
2008-12-31 19:03:00,126.35,126.47,126.345,126.385,162000000.0
2008-12-31 19:04:00,126.4,126.425,126.275,126.31,156800000.0
2008-12-31 19:05:00,126.305,126.38,126.275,126.345,258800000.0
2008-12-31 19:06:00,126.345,126.435,126.275,126.375,216800000.0
2008-12-31 19:07:00,126.37,126.54,126.37,126.505,320800000.0
2008-12-31 19:08:00,126.495,126.53,126.495,126.53,41400000.0
2008-12-31 19:09:00,126.53,126.53,126.53,126.53,18000000.0
2008-12-31 19:10:00,126.53,126.53,126.525,126.53,6400000.0
2008-12-31 19:11:00,126.515,126.56,126.515,126.56,14400000.0
2008-12-31 19:12:00,126.56,126.56,126.56,126.56,2000000.0
2008-12-31 19:13:00,126.56,126.56,126.55,126.56,17400000.0
2008-12-31 19:14:00,126.55,126.57,126.55,126.57,10200000.0
2008-12-31 19:15:00,126.525,126.525,126.38,126.38,230200001.0
2008-12-31 19:16:00,126.38,126.41,126.38,126.405,62400000.0
2008-12-31 19:17:00,126.405,126.49,126.405,126.415,244800000.0
2008-12-31 19:18:00,126.405,126.465,126.39,126.39,264600000.0
2008-12-31 19:19:00,126.405,126.495,126.365,126.4,143200000.0
2008-12-31 19:20:00,126.4,126.455,126.4,126.435,60400000.0
2008-12-31 19:21:00,126.435,126.445,126.405,126.425,247200000.0
2008-12-31 19:22:00,126.43,126.47,126.39,126.425,194400000.0
2008-12-31 19:23:00,126.39,126.41,126.35,126.35,108800000.0
2008-12-31 19:24:00,126.365,126.405,126.365,126.4,148800000.0
2008-12-31 19:25:00,126.405,126.41,126.355,126.385,273600000.0
2008-12-31 19:26:00,126.395,126.395,126.37,126.38,33600000.0
2008-12-31 19:27:00,126.365,126.405,126.325,126.38,128800000.0
2008-12-31 19:28:00,126.39,126.415,126.39,126.415,78400000.0
2008-12-31 19:29:00,126.405,126.41,126.365,126.385,128000000.0
2008-12-31 19:30:00,126.385,126.385,126.21,126.26,118000000.0
2008-12-31 19:31:00,126.255,126.37,126.255,126.355,268800000.0
2008-12-31 19:32:00,126.375,126.47,126.375,126.435,154000000.0
2008-12-31 19:33:00,126.455,126.535,126.435,126.535,177200000.0
2008-12-31 19:34:00,126.545,126.675,126.545,126.64,322400000.0
2008-12-31 19:35:00,126.645,126.66,126.47,126.52,232000000.0
2008-12-31 19:36:00,126.52,126.525,126.43,126.445,156400000.0
2008-12-31 19:37:00,126.445,126.53,126.445,126.49,118400000.0
2008-12-31 19:38:00,126.5,126.5,126.44,126.455,72000000.0
2008-12-31 19:39:00,126.445,126.465,126.42,126.465,76800000.0
2008-12-31 19:40:00,126.465,126.515,126.45,126.465,82800000.0
2008-12-31 19:41:00,126.48,126.49,126.425,126.48,101200000.0
2008-12-31 19:42:00,126.48,126.525,126.48,126.5,82000000.0
2008-12-31 19:43:00,126.51,126.565,126.51,126.565,43200000.0
2008-12-31 19:44:00,126.575,126.61,126.5,126.57,229200000.0
2008-12-31 19:45:00,126.575,126.645,126.575,126.575,179200000.0
2008-12-31 19:46:00,126.575,126.575,126.52,126.545,87600000.0
2008-12-31 19:47:00,126.535,126.545,126.41,126.48,268000000.0
2008-12-31 19:48:00,126.48,126.575,126.475,126.53,202000000.0
2008-12-31 19:49:00,126.53,126.535,126.53,126.53,110400000.0
2008-12-31 19:50:00,126.53,126.54,126.53,126.54,53600000.0
2008-12-31 19:51:00,126.535,126.595,126.52,126.59,136000000.0
2008-12-31 19:52:00,126.595,126.695,126.565,126.685,245600000.0
2008-12-31 19:53:00,126.685,126.7,126.605,126.645,224400000.0
2008-12-31 19:54:00,126.64,126.64,126.565,126.58,204800000.0
2008-12-31 19:55:00,126.595,126.675,126.54,126.54,271200000.0
2008-12-31 19:56:00,126.555,126.555,126.45,126.45,192400000.0
2008-12-31 19:57:00,126.48,126.585,126.475,126.555,204400000.0
2008-12-31 19:58:00,126.56,126.625,126.56,126.605,120000000.0
2008-12-31 19:59:00,126.605,126.665,126.59,126.625,360800000.0
2008-12-31 20:00:00,126.635,126.68,126.575,126.675,158600000.0
2008-12-31 20:01:00,126.675,126.695,126.66,126.665,38400000.0
2008-12-31 20:02:00,126.665,126.675,126.65,126.665,98000000.0
2008-12-31 20:03:00,126.675,126.68,126.58,126.605,142800000.0
2008-12-31 20:04:00,126.61,126.61,126.59,126.605,26400000.0
2008-12-31 20:05:00,126.605,126.605,126.59,126.59,40800000.0
2008-12-31 20:06:00,126.59,126.635,126.58,126.635,52000000.0
2008-12-31 20:07:00,126.635,126.67,126.61,126.655,272800000.0
2008-12-31 20:08:00,126.655,126.66,126.61,126.61,114400000.0
2008-12-31 20:09:00,126.61,126.62,126.61,126.61,92400000.0
2008-12-31 20:10:00,126.61,126.615,126.61,126.61,94600000.0
2008-12-31 20:11:00,126.61,126.61,126.61,126.61,31400000.0
2008-12-31 20:12:00,126.61,126.61,126.515,126.54,88800000.0
2008-12-31 20:13:00,126.54,126.61,126.5,126.56,184800000.0
2008-12-31 20:14:00,126.56,126.56,126.54,126.54,170200000.0
2008-12-31 20:15:00,126.555,126.565,126.515,126.515,153200000.0
2008-12-31 20:16:00,126.515,126.535,126.5,126.5,65000000.0
2008-12-31 20:17:00,126.535,126.54,126.52,126.52,33600000.0
2008-12-31 20:18:00,126.52,126.52,126.5,126.5,99600000.0
2008-12-31 20:19:00,126.5,126.535,126.5,126.535,59600000.0
2008-12-31 20:20:00,126.525,126.54,126.505,126.52,67200000.0
2008-12-31 20:21:00,126.535,126.545,126.52,126.535,33600000.0
2008-12-31 20:22:00,126.545,126.555,126.5,126.545,122400000.0
2008-12-31 20:23:00,126.545,126.59,126.545,126.59,33600000.0
2008-12-31 20:24:00,126.575,126.58,126.56,126.58,78000000.0
2008-12-31 20:25:00,126.59,126.615,126.56,126.615,143200000.0
2008-12-31 20:26:00,126.615,126.65,126.615,126.64,26400000.0
2008-12-31 20:27:00,126.64,126.73,126.64,126.73,88800000.0
2008-12-31 20:28:00,126.73,126.735,126.6,126.695,221600000.0
2008-12-31 20:29:00,126.7,126.76,126.645,126.68,386800000.0
2008-12-31 20:30:00,126.685,126.75,126.685,126.73,79200000.0
2008-12-31 20:31:00,126.73,126.78,126.72,126.78,66000000.0
2008-12-31 20:32:00,126.77,126.825,126.745,126.825,117600000.0
2008-12-31 20:33:00,126.815,126.815,126.795,126.81,239200000.0
2008-12-31 20:34:00,126.805,126.82,126.75,126.795,159600000.0
2008-12-31 20:35:00,126.79,126.86,126.78,126.83,353600000.0
2008-12-31 20:36:00,126.83,126.85,126.755,126.755,200800000.0
2008-12-31 20:37:00,126.75,126.785,126.75,126.76,56000000.0
2008-12-31 20:38:00,126.76,126.775,126.76,126.76,123600000.0
2008-12-31 20:39:00,126.76,126.785,126.76,126.76,103200000.0
2008-12-31 20:40:00,126.76,126.775,126.76,126.775,62400000.0
2008-12-31 20:41:00,126.775,126.78,126.775,126.78,16800000.0
2008-12-31 20:42:00,126.775,126.78,126.755,126.755,20400000.0
2008-12-31 20:43:00,126.77,126.77,126.705,126.75,50000000.0
2008-12-31 20:44:00,126.74,126.74,126.69,126.705,107600000.0
2008-12-31 20:45:00,126.71,126.735,126.71,126.72,33600000.0
2008-12-31 20:46:00,126.73,126.74,126.73,126.735,36800000.0
2008-12-31 20:47:00,126.735,126.735,126.735,126.735,9600000.0
2008-12-31 20:48:00,126.745,126.77,126.73,126.73,26400000.0
2008-12-31 20:49:00,126.735,126.735,126.695,126.695,110000000.0
2008-12-31 20:50:00,126.695,126.715,126.575,126.58,278400000.0
2008-12-31 20:51:00,126.585,126.585,126.52,126.53,170400000.0
2008-12-31 20:52:00,126.53,126.53,126.45,126.495,198400000.0
2008-12-31 20:53:00,126.495,126.54,126.495,126.54,64400000.0
2008-12-31 20:54:00,126.54,126.54,126.47,126.495,236400000.0
2008-12-31 20:55:00,126.495,126.565,126.495,126.565,118800000.0
2008-12-31 20:56:00,126.565,126.605,126.56,126.605,206000000.0
2008-12-31 20:57:00,126.605,126.625,126.595,126.625,70000000.0
2008-12-31 20:58:00,126.62,126.635,126.62,126.635,30000000.0
2008-12-31 20:59:00,126.63,126.635,126.625,126.635,45600000.0
2008-12-31 21:00:00,126.625,126.675,126.625,126.675,125200000.0
2008-12-31 21:01:00,126.685,126.705,126.67,126.685,244800000.0
2008-12-31 21:02:00,126.685,126.7,126.675,126.7,66800000.0
2008-12-31 21:03:00,126.7,126.735,126.7,126.735,58400000.0
2008-12-31 21:04:00,126.725,126.755,126.72,126.755,49600000.0
2008-12-31 21:05:00,126.755,126.805,126.745,126.805,49600000.0
2008-12-31 21:06:00,126.805,126.87,126.785,126.805,330800000.0
2008-12-31 21:07:00,126.805,126.825,126.795,126.81,295600000.0
2008-12-31 21:08:00,126.795,126.86,126.79,126.805,237400000.0
2008-12-31 21:09:00,126.8,126.82,126.79,126.8,171600000.0
2008-12-31 21:10:00,126.8,126.86,126.8,126.835,268400000.0
2008-12-31 21:11:00,126.845,126.845,126.83,126.83,55600000.0
2008-12-31 21:12:00,126.83,126.855,126.82,126.835,61600000.0
2008-12-31 21:13:00,126.835,126.855,126.775,126.82,305200000.0
2008-12-31 21:14:00,126.815,126.835,126.81,126.815,152800000.0
2008-12-31 21:15:00,126.805,126.82,126.8,126.8,125600000.0
2008-12-31 21:16:00,126.8,126.84,126.8,126.815,65200000.0
2008-12-31 21:17:00,126.815,126.845,126.815,126.84,63200000.0
2008-12-31 21:18:00,126.805,126.81,126.705,126.74,185800000.0
2008-12-31 21:19:00,126.74,126.76,126.735,126.745,115600000.0
2008-12-31 21:20:00,126.74,126.74,126.65,126.715,310800000.0
2008-12-31 21:21:00,126.715,126.89,126.715,126.87,227600000.0
2008-12-31 21:22:00,126.875,126.895,126.865,126.87,66400000.0
2008-12-31 21:23:00,126.88,126.88,126.725,126.755,218000000.0
2008-12-31 21:24:00,126.745,126.795,126.74,126.76,184000000.0
2008-12-31 21:25:00,126.77,126.825,126.755,126.82,134400000.0
2008-12-31 21:26:00,126.82,126.82,126.755,126.775,59200000.0
2008-12-31 21:27:00,126.765,126.8,126.765,126.795,70400000.0
2008-12-31 21:28:00,126.8,126.84,126.785,126.815,110400000.0
2008-12-31 21:29:00,126.835,126.845,126.81,126.835,49600000.0
2008-12-31 21:30:00,126.835,126.885,126.81,126.825,67200000.0
2008-12-31 21:31:00,126.845,126.88,126.835,126.835,135200000.0
2008-12-31 21:32:00,126.835,126.855,126.83,126.835,60000000.0
2008-12-31 21:33:00,126.825,126.86,126.82,126.85,52800000.0
2008-12-31 21:34:00,126.855,126.86,126.825,126.83,24000000.0
2008-12-31 21:35:00,126.825,126.85,126.81,126.85,185600000.0
2008-12-31 21:36:00,126.85,126.9,126.85,126.86,95600000.0
2008-12-31 21:37:00,126.85,126.85,126.795,126.82,181600000.0
2008-12-31 21:38:00,126.815,126.835,126.79,126.805,156000000.0
2008-12-31 21:39:00,126.805,126.805,126.785,126.8,146400000.0
2008-12-31 21:40:00,126.81,126.84,126.805,126.805,146000000.0
2008-12-31 21:41:00,126.81,126.82,126.8,126.805,24800000.0
2008-12-31 21:42:00,126.795,126.805,126.795,126.8,21600000.0
2008-12-31 21:43:00,126.81,126.855,126.8,126.835,55600000.0
2008-12-31 21:44:00,126.855,126.855,126.81,126.815,34000000.0
2008-12-31 21:45:00,126.805,126.805,126.79,126.79,46400000.0
2008-12-31 21:46:00,126.79,126.81,126.79,126.8,40800000.0
2008-12-31 21:47:00,126.745,126.745,126.7,126.725,96000000.0
2008-12-31 21:48:00,126.725,126.725,126.64,126.655,86800000.0
2008-12-31 21:49:00,126.655,126.685,126.65,126.66,258800000.0
2008-12-31 21:50:00,126.655,126.665,126.65,126.665,93600000.0
2008-12-31 21:51:00,126.665,126.665,126.565,126.605,164800000.0
2008-12-31 21:52:00,126.605,126.62,126.58,126.58,71600000.0
2008-12-31 21:53:00,126.58,126.61,126.58,126.605,88400000.0
2008-12-31 21:54:00,126.605,126.645,126.595,126.645,160800000.0
2008-12-31 21:55:00,126.645,126.695,126.645,126.655,131200000.0
2008-12-31 21:56:00,126.645,126.655,126.645,126.645,61600000.0
2008-12-31 21:57:00,126.645,126.695,126.64,126.695,212000001.0
2008-12-31 21:58:00,126.695,126.73,126.685,126.73,104800000.0
2008-12-31 21:59:00,126.74,126.85,126.725,126.85,200800000.0
2008-12-31 22:00:00,126.85,126.85,126.85,126.85,2400000.0
2009-01-02 00:02:00,127.475,127.49,127.46,127.465,12800000.0
2009-01-02 00:04:00,127.46,127.46,127.44,127.455,9600000.0
2009-01-02 00:05:00,127.455,127.46,127.45,127.45,16000000.0
2009-01-02 00:06:00,127.455,127.465,127.42,127.42,36800000.0
2009-01-02 00:07:00,127.43,127.435,127.43,127.43,65600000.0
2009-01-02 00:08:00,127.445,127.445,127.43,127.43,36800000.0
2009-01-02 00:09:00,127.43,127.43,127.25,127.305,62400000.0
2009-01-02 00:10:00,127.36,127.375,127.36,127.36,72000000.0
2009-01-02 00:11:00,127.36,127.36,127.305,127.325,354400000.0
2009-01-02 00:12:00,127.32,127.36,127.315,127.36,158400000.0
2009-01-02 00:13:00,127.36,127.46,127.35,127.375,176800000.0
2009-01-02 00:14:00,127.445,127.47,127.345,127.375,62400000.0
2009-01-02 00:15:00,127.36,127.36,127.295,127.295,81600000.0
2009-01-02 00:16:00,127.29,127.29,127.29,127.29,22400000.0
2009-01-02 00:17:00,127.315,127.37,127.315,127.37,18800000.0
2009-01-02 00:18:00,127.385,127.395,127.35,127.355,27200000.0
2009-01-02 00:19:00,127.35,127.36,127.35,127.35,32000000.0
2009-01-02 00:20:00,127.35,127.35,127.285,127.285,16000000.0
2009-01-02 00:21:00,127.395,127.41,127.39,127.41,6400000.0
2009-01-02 00:22:00,127.43,127.45,127.415,127.425,66000000.0
2009-01-02 00:23:00,127.44,127.485,127.43,127.445,27200000.0
2009-01-02 00:24:00,127.455,127.525,127.44,127.525,108200000.0
2009-01-02 00:25:00,127.53,127.53,127.405,127.465,44200000.0
2009-01-02 00:26:00,127.47,127.5,127.44,127.445,34200000.0
2009-01-02 00:27:00,127.485,127.49,127.44,127.44,7000000.0
2009-01-02 00:28:00,127.445,127.495,127.445,127.495,10200000.0
2009-01-02 00:30:00,127.51,127.51,127.435,127.48,63600000.0
2009-01-02 00:31:00,127.485,127.495,127.435,127.46,45600000.0
2009-01-02 00:32:00,127.45,127.47,127.445,127.47,76000000.0
2009-01-02 00:33:00,127.475,127.49,127.455,127.47,125200000.0
2009-01-02 00:34:00,127.47,127.5,127.39,127.39,179000000.0
2009-01-02 00:35:00,127.4,127.485,127.39,127.485,124800000.0
2009-01-02 00:36:00,127.46,127.46,127.425,127.46,69600000.0
2009-01-02 00:37:00,127.46,127.5,127.45,127.48,131200000.0
2009-01-02 00:38:00,127.495,127.495,127.445,127.445,27800000.0
2009-01-02 00:39:00,127.44,127.46,127.43,127.44,59800000.0
2009-01-02 00:40:00,127.44,127.465,127.44,127.465,11200000.0
2009-01-02 00:41:00,127.455,127.455,127.455,127.455,16000000.0
2009-01-02 00:42:00,127.455,127.505,127.455,127.49,83200000.0
2009-01-02 00:43:00,127.48,127.5,127.48,127.49,97200000.0
2009-01-02 00:44:00,127.49,127.505,127.49,127.505,17600000.0
2009-01-02 00:45:00,127.505,127.505,127.465,127.465,88800000.0
2009-01-02 00:46:00,127.45,127.465,127.435,127.44,83800000.0
2009-01-02 00:47:00,127.44,127.465,127.415,127.42,291199998.0
2009-01-02 00:48:00,127.42,127.42,127.42,127.42,123200001.0
2009-01-02 00:49:00,127.43,127.43,127.42,127.42,105600000.0
2009-01-02 00:50:00,127.42,127.42,127.42,127.42,235200006.0
2009-01-02 00:51:00,127.42,127.46,127.42,127.46,387200003.0
2009-01-02 00:52:00,127.46,127.48,127.46,127.48,32000000.0
2009-01-02 00:53:00,127.465,127.48,127.41,127.435,61600000.0
2009-01-02 00:54:00,127.43,127.43,127.38,127.425,162000000.0
2009-01-02 00:55:00,127.4,127.41,127.37,127.38,1201600000.0
2009-01-02 00:56:00,127.38,127.38,127.37,127.37,944000000.0
2009-01-02 00:57:00,127.38,127.38,127.25,127.27,211200000.0
2009-01-02 00:58:00,127.265,127.29,127.225,127.225,81600000.0
2009-01-02 00:59:00,127.235,127.255,127.225,127.255,20800000.0
2009-01-02 01:00:00,127.25,127.25,127.19,127.2,475999998.0
2009-01-02 01:01:00,127.2,127.2,127.19,127.2,560000000.0
2009-01-02 01:02:00,127.2,127.2,127.035,127.055,380000000.0
2009-01-02 01:03:00,127.04,127.085,127.03,127.04,30400000.0
2009-01-02 01:04:00,127.075,127.14,127.02,127.04,60800000.0
2009-01-02 01:05:00,127.04,127.09,126.95,126.99,160000000.0
2009-01-02 01:06:00,126.99,127.025,126.99,127.02,122400000.0
2009-01-02 01:07:00,127.03,127.1,127.02,127.07,195600000.0
2009-01-02 01:08:00,127.08,127.1,127.055,127.07,60800000.0
2009-01-02 01:09:00,127.055,127.075,127.055,127.075,12800000.0
2009-01-02 01:10:00,127.06,127.085,127.035,127.075,33600000.0
2009-01-02 01:11:00,127.075,127.075,127.06,127.06,16600000.0
2009-01-02 01:12:00,127.06,127.08,126.99,126.99,52000000.0
2009-01-02 01:13:00,126.995,127.01,126.99,126.99,41600000.0
2009-01-02 01:14:00,126.99,127.015,126.99,126.99,219200000.0
2009-01-02 01:15:00,127.0,127.0,127.0,127.0,17600000.0
2009-01-02 01:16:00,127.0,127.005,127.0,127.005,28800000.0
2009-01-02 01:17:00,127.0,127.065,126.925,126.955,135400000.0
2009-01-02 01:18:00,126.955,127.09,126.885,127.02,125600000.0
2009-01-02 01:19:00,127.02,127.075,127.0,127.06,139200000.0
2009-01-02 01:20:00,127.025,127.06,127.025,127.06,40000000.0
2009-01-02 01:21:00,127.06,127.06,126.855,126.88,59200000.0
2009-01-02 01:22:00,126.875,126.895,126.8,126.81,85800000.0
2009-01-02 01:23:00,126.805,126.925,126.75,126.805,139400000.0
2009-01-02 01:24:00,126.84,126.95,126.79,126.87,67200000.0
2009-01-02 01:25:00,126.89,126.98,126.795,126.82,60800000.0
2009-01-02 01:26:00,126.835,126.865,126.835,126.865,4800000.0
2009-01-02 01:27:00,126.875,126.88,126.86,126.88,13600000.0
2009-01-02 01:28:00,126.88,126.885,126.825,126.875,89600000.0
2009-01-02 01:29:00,126.885,126.885,126.805,126.825,61600000.0
2009-01-02 01:30:00,126.825,126.86,126.805,126.86,32000000.0
2009-01-02 01:31:00,126.875,126.975,126.875,126.965,60800000.0
2009-01-02 01:32:00,126.935,126.97,126.915,126.935,27200000.0
2009-01-02 01:33:00,126.925,126.925,126.915,126.915,3200000.0
2009-01-02 01:34:00,126.85,126.925,126.85,126.925,59200000.0
2009-01-02 01:35:00,126.92,126.945,126.92,126.925,54400000.0
2009-01-02 01:36:00,126.925,126.925,126.86,126.88,48800000.0
2009-01-02 01:37:00,126.905,126.91,126.89,126.89,88000000.0
2009-01-02 01:38:00,126.905,126.93,126.905,126.92,123200000.0
2009-01-02 01:39:00,126.935,126.945,126.935,126.945,16000000.0
2009-01-02 01:40:00,126.945,126.95,126.895,126.9,64000000.0
2009-01-02 01:41:00,126.895,126.935,126.895,126.925,96000000.0
2009-01-02 01:42:00,126.92,126.925,126.915,126.92,40000000.0
2009-01-02 01:45:00,126.905,126.905,126.9,126.9,40000000.0
2009-01-02 01:46:00,126.865,126.91,126.865,126.885,50400000.0
2009-01-02 01:47:00,126.875,126.875,126.875,126.875,8000000.0
2009-01-02 01:49:00,126.88,126.9,126.865,126.895,56000000.0
2009-01-02 01:50:00,126.905,126.97,126.905,126.955,129600000.0
2009-01-02 01:51:00,126.95,126.965,126.95,126.95,40000000.0
2009-01-02 01:52:00,126.96,126.96,126.945,126.945,48000000.0
2009-01-02 01:53:00,126.93,126.93,126.915,126.92,32000000.0
2009-01-02 01:54:00,126.91,126.91,126.91,126.91,32000000.0
2009-01-02 01:55:00,126.91,126.91,126.91,126.91,136000000.0
2009-01-02 01:56:00,126.91,127.0,126.91,126.935,270000001.0
2009-01-02 01:57:00,126.855,126.955,126.855,126.95,165600000.0
2009-01-02 01:58:00,126.945,126.95,126.94,126.945,32000000.0
2009-01-02 01:59:00,126.96,127.005,126.925,126.925,42200000.0
2009-01-02 02:00:00,126.94,126.97,126.925,126.925,89600000.0
2009-01-02 02:01:00,126.94,126.97,126.93,126.945,134400000.0
2009-01-02 02:02:00,126.945,126.985,126.945,126.98,102800000.0
2009-01-02 02:03:00,126.98,126.995,126.965,126.98,100800000.0
2009-01-02 02:04:00,126.975,126.975,126.93,126.965,110000000.0
2009-01-02 02:05:00,126.96,127.005,126.96,127.0,101800000.0
2009-01-02 02:06:00,126.99,127.11,126.99,127.085,140200000.0
2009-01-02 02:07:00,127.07,127.07,127.005,127.005,51200000.0
2009-01-02 02:08:00,127.03,127.095,127.02,127.095,211200000.0
2009-01-02 02:09:00,127.1,127.115,127.09,127.11,120000000.0
2009-01-02 02:10:00,127.035,127.05,127.035,127.05,160000000.0
2009-01-02 02:11:00,127.05,127.11,127.05,127.105,119800000.0
2009-01-02 02:12:00,127.11,127.125,127.105,127.12,56600000.0
2009-01-02 02:13:00,127.135,127.185,127.125,127.15,52800000.0
2009-01-02 02:14:00,127.135,127.15,127.13,127.145,37400000.0
2009-01-02 02:15:00,127.135,127.135,127.105,127.105,20800000.0
2009-01-02 02:16:00,127.125,127.125,127.115,127.115,4800000.0
2009-01-02 02:17:00,127.11,127.12,127.11,127.12,50400000.0
2009-01-02 02:18:00,127.12,127.175,127.11,127.145,143800001.0
2009-01-02 02:19:00,127.16,127.19,127.12,127.19,147200000.0
2009-01-02 02:20:00,127.22,127.225,127.1,127.145,196000000.0
2009-01-02 02:21:00,127.14,127.22,127.12,127.215,320600000.0
2009-01-02 02:22:00,127.215,127.23,127.215,127.225,55200000.0
2009-01-02 02:23:00,127.22,127.245,127.185,127.195,139000000.0
2009-01-02 02:24:00,127.195,127.2,127.14,127.15,421000000.0
2009-01-02 02:25:00,127.14,127.175,127.14,127.165,142200000.0
2009-01-02 02:26:00,127.175,127.2,127.14,127.17,191200000.0
2009-01-02 02:27:00,127.18,127.205,127.15,127.175,283200000.0
2009-01-02 02:28:00,127.18,127.18,127.14,127.15,93600000.0
2009-01-02 02:29:00,127.15,127.15,127.13,127.13,68800000.0
2009-01-02 02:30:00,127.145,127.15,127.13,127.15,148000000.0
2009-01-02 02:31:00,127.145,127.16,127.13,127.16,230400000.0
2009-01-02 02:32:00,127.155,127.17,127.13,127.15,424800000.0
2009-01-02 02:33:00,127.14,127.14,127.045,127.06,274400000.0
2009-01-02 02:34:00,127.06,127.06,126.98,127.02,687199996.0
2009-01-02 02:35:00,127.02,127.02,126.98,126.99,600799998.0
2009-01-02 02:36:00,126.99,127.0,126.99,127.0,84799999.0
2009-01-02 02:37:00,127.01,127.04,126.985,127.04,188800000.0
2009-01-02 02:38:00,127.05,127.08,127.045,127.06,219200000.0
2009-01-02 02:39:00,127.075,127.09,127.065,127.085,97600000.0
2009-01-02 02:40:00,127.08,127.08,127.06,127.06,84800000.0
2009-01-02 02:41:00,127.06,127.06,127.06,127.06,48000000.0
2009-01-02 02:42:00,127.085,127.1,127.07,127.07,114600000.0
2009-01-02 02:43:00,127.06,127.12,127.055,127.105,178400000.0
2009-01-02 02:44:00,127.09,127.14,127.065,127.095,273000000.0
2009-01-02 02:45:00,127.09,127.16,127.08,127.145,272200000.0
2009-01-02 02:46:00,127.165,127.19,127.095,127.105,116000000.0
2009-01-02 02:47:00,127.12,127.21,127.095,127.17,240200000.0
2009-01-02 02:48:00,127.18,127.195,127.11,127.195,69600000.0
2009-01-02 02:49:00,127.21,127.21,127.1,127.145,177600000.0
2009-01-02 02:50:00,127.175,127.21,127.14,127.21,125600000.0
2009-01-02 02:51:00,127.22,127.23,127.205,127.21,116000000.0
2009-01-02 02:52:00,127.2,127.2,127.155,127.18,89600000.0
2009-01-02 02:53:00,127.18,127.235,127.145,127.225,241800000.0
2009-01-02 02:54:00,127.25,127.27,127.19,127.26,270200000.0
2009-01-02 02:55:00,127.265,127.27,127.21,127.21,221200000.0
2009-01-02 02:56:00,127.22,127.23,127.21,127.21,57600000.0
2009-01-02 02:57:00,127.205,127.22,127.205,127.205,27600000.0
2009-01-02 02:58:00,127.2,127.2,127.17,127.18,90400000.0
2009-01-02 02:59:00,127.18,127.18,127.18,127.18,24000000.0
2009-01-02 03:00:00,127.17,127.175,127.155,127.175,30600000.0
2009-01-02 03:01:00,127.165,127.165,127.165,127.165,16000000.0
2009-01-02 03:02:00,127.165,127.165,127.145,127.155,122400000.0
2009-01-02 03:03:00,127.155,127.155,127.11,127.11,285000000.0
2009-01-02 03:04:00,127.11,127.11,127.11,127.11,33000000.0
2009-01-02 03:05:00,127.13,127.14,127.11,127.11,206400000.0
2009-01-02 03:06:00,127.11,127.11,127.0,127.025,258400000.0
2009-01-02 03:07:00,126.985,127.005,126.98,126.985,362400000.0
2009-01-02 03:08:00,127.045,127.12,127.005,127.04,345600000.0
2009-01-02 03:09:00,127.055,127.09,126.995,127.02,230000000.0
2009-01-02 03:10:00,127.02,127.115,127.005,127.04,477199999.0
2009-01-02 03:11:00,127.03,127.08,127.02,127.055,203000000.0
2009-01-02 03:12:00,127.03,127.035,127.01,127.02,102400000.0
2009-01-02 03:13:00,127.025,127.06,127.01,127.05,413600000.0
2009-01-02 03:14:00,127.04,127.08,127.04,127.07,232000000.0
2009-01-02 03:15:00,127.065,127.075,127.05,127.07,99200000.0
2009-01-02 03:16:00,127.075,127.075,127.06,127.075,59200000.0
2009-01-02 03:17:00,127.075,127.075,127.075,127.075,16000000.0
2009-01-02 03:18:00,127.07,127.13,127.07,127.125,331400000.0
2009-01-02 03:19:00,127.12,127.135,127.09,127.09,125000000.0
2009-01-02 03:20:00,127.09,127.095,127.07,127.085,146400000.0
2009-01-02 03:21:00,127.095,127.105,127.07,127.09,351600000.0
2009-01-02 03:22:00,127.095,127.105,127.08,127.1,467200000.0
2009-01-02 03:23:00,127.105,127.105,127.06,127.09,654400000.0
2009-01-02 03:24:00,127.075,127.08,127.07,127.07,134200000.0
2009-01-02 03:25:00,127.07,127.07,127.07,127.07,24000000.0
2009-01-02 03:26:00,127.07,127.07,127.07,127.07,64000000.0
2009-01-02 03:27:00,127.07,127.07,127.06,127.06,88000000.0
2009-01-02 03:28:00,127.07,127.07,127.03,127.03,24000000.0
2009-01-02 03:29:00,127.04,127.07,127.03,127.03,128000000.0
2009-01-02 03:30:00,127.005,127.005,126.96,126.995,489800000.0
2009-01-02 03:31:00,126.995,127.0,126.96,126.965,175600000.0
2009-01-02 03:32:00,126.96,126.97,126.94,126.94,235600000.0
2009-01-02 03:33:00,126.94,126.96,126.93,126.955,384400000.0
2009-01-02 03:34:00,126.96,126.975,126.94,126.94,315800001.0
2009-01-02 03:35:00,126.94,126.955,126.94,126.945,111200000.0
2009-01-02 03:36:00,126.955,126.955,126.945,126.945,30600000.0
2009-01-02 03:37:00,126.945,126.975,126.945,126.97,84200000.0
2009-01-02 03:38:00,126.965,126.965,126.94,126.94,95000000.0
2009-01-02 03:39:00,126.94,126.94,126.94,126.94,40000000.0
2009-01-02 03:40:00,126.94,126.94,126.93,126.94,160000000.0
2009-01-02 03:41:00,126.94,126.94,126.915,126.93,472000000.0
2009-01-02 03:42:00,126.93,126.93,126.93,126.93,72000000.0
2009-01-02 03:43:00,126.93,126.94,126.93,126.93,248000000.0
2009-01-02 03:44:00,126.94,126.94,126.875,126.89,154400000.0
2009-01-02 03:45:00,126.895,126.895,126.86,126.865,172599999.0
2009-01-02 03:46:00,126.87,126.89,126.84,126.89,162600000.0
2009-01-02 03:47:00,126.885,126.905,126.86,126.9,566200000.0
2009-01-02 03:48:00,126.91,126.91,126.86,126.88,259200000.0
2009-01-02 03:49:00,126.89,126.95,126.89,126.895,519400000.0
2009-01-02 03:50:00,126.9,126.92,126.9,126.9,224000000.0
2009-01-02 03:51:00,126.9,126.92,126.815,126.88,456000000.0
2009-01-02 03:52:00,126.87,126.87,126.785,126.81,400000000.0
2009-01-02 03:53:00,126.805,126.81,126.745,126.775,232000000.0
2009-01-02 03:54:00,126.775,126.845,126.655,126.655,507800001.0
2009-01-02 03:55:00,126.695,126.71,126.6,126.6,407600000.0
2009-01-02 03:56:00,126.615,126.665,126.61,126.61,325200000.0
2009-01-02 03:57:00,126.605,126.695,126.605,126.675,361600000.0
2009-01-02 03:58:00,126.68,126.685,126.67,126.68,128000000.0
2009-01-02 03:59:00,126.69,126.73,126.66,126.73,374400000.0
2009-01-02 04:00:00,126.73,126.755,126.73,126.73,116200000.0
2009-01-02 04:01:00,126.735,126.755,126.71,126.71,211200000.0
2009-01-02 04:02:00,126.705,126.75,126.7,126.725,144000000.0
2009-01-02 04:03:00,126.73,126.735,126.725,126.735,72000000.0
2009-01-02 04:04:00,126.725,126.725,126.68,126.705,76800000.0
2009-01-02 04:05:00,126.7,126.745,126.66,126.695,305000000.0
2009-01-02 04:06:00,126.66,126.73,126.66,126.715,232000000.0
2009-01-02 04:07:00,126.715,126.755,126.685,126.69,299200000.0
2009-01-02 04:08:00,126.69,126.72,126.69,126.695,110400000.0
2009-01-02 04:09:00,126.705,126.725,126.705,126.725,40000000.0
2009-01-02 04:10:00,126.755,126.795,126.755,126.78,128000000.0
2009-01-02 04:11:00,126.785,126.825,126.78,126.815,244200000.0
2009-01-02 04:12:00,126.815,126.825,126.765,126.79,215800000.0
2009-01-02 04:13:00,126.76,126.78,126.76,126.77,70000000.0
2009-01-02 04:14:00,126.77,126.775,126.77,126.775,10000000.0
2009-01-02 04:15:00,126.77,126.775,126.7,126.725,246000000.0
2009-01-02 04:16:00,126.725,126.735,126.7,126.725,56000000.0
2009-01-02 04:17:00,126.725,126.76,126.725,126.76,72000000.0
2009-01-02 04:18:00,126.76,126.77,126.76,126.77,20000000.0
2009-01-02 04:19:00,126.765,126.79,126.74,126.79,120000000.0
2009-01-02 04:20:00,126.795,126.795,126.75,126.75,168000000.0
2009-01-02 04:21:00,126.755,126.755,126.74,126.74,24000000.0
2009-01-02 04:22:00,126.745,126.745,126.715,126.715,32000000.0
2009-01-02 04:23:00,126.705,126.705,126.61,126.655,353600000.0
2009-01-02 04:24:00,126.665,126.69,126.65,126.675,783200001.0
2009-01-02 04:25:00,126.685,126.75,126.675,126.7,149400000.0
2009-01-02 04:26:00,126.71,126.715,126.685,126.715,105600000.0
2009-01-02 04:27:00,126.705,126.755,126.635,126.69,312200000.0
2009-01-02 04:28:00,126.69,126.7,126.625,126.69,473600000.0
2009-01-02 04:29:00,126.69,126.745,126.69,126.735,273599998.0
2009-01-02 04:30:00,126.735,126.735,126.69,126.69,252200000.0
2009-01-02 04:31:00,126.7,126.7,126.69,126.69,469199997.0
2009-01-02 04:32:00,126.69,126.705,126.665,126.685,427599994.0
2009-01-02 04:33:00,126.685,126.715,126.58,126.59,632399996.0
2009-01-02 04:34:00,126.59,126.6,126.585,126.59,115999997.0
2009-01-02 04:35:00,126.6,126.6,126.59,126.59,104999997.0
2009-01-02 04:36:00,126.59,126.605,126.59,126.6,96799999.0
2009-01-02 04:37:00,126.6,126.6,126.59,126.6,161999998.0
2009-01-02 04:38:00,126.59,126.6,126.59,126.59,172399996.0
2009-01-02 04:39:00,126.595,126.595,126.56,126.56,138800000.0
2009-01-02 04:40:00,126.555,126.56,126.525,126.55,308800000.0
2009-01-02 04:41:00,126.55,126.55,126.525,126.53,499200000.0
2009-01-02 04:42:00,126.53,126.555,126.425,126.435,1154600000.0
2009-01-02 04:43:00,126.43,126.47,126.42,126.43,418800000.0
2009-01-02 04:44:00,126.43,126.43,126.42,126.43,464000000.0
2009-01-02 04:45:00,126.43,126.45,126.375,126.395,857999997.0
2009-01-02 04:46:00,126.435,126.46,126.39,126.45,375999998.0
2009-01-02 04:47:00,126.45,126.485,126.44,126.45,468200000.0
2009-01-02 04:48:00,126.455,126.46,126.44,126.44,129000000.0
2009-01-02 04:49:00,126.45,126.53,126.44,126.5,308200000.0
2009-01-02 04:50:00,126.5,126.535,126.49,126.535,260999998.0
2009-01-02 04:51:00,126.53,126.56,126.51,126.54,328199998.0
2009-01-02 04:52:00,126.54,126.57,126.53,126.56,707399988.0
2009-01-02 04:53:00,126.56,126.61,126.56,126.56,455200000.0
2009-01-02 04:54:00,126.56,126.565,126.56,126.56,51200000.0
2009-01-02 04:55:00,126.56,126.56,126.5,126.525,492399998.0
2009-01-02 04:56:00,126.535,126.545,126.525,126.53,275200000.0
2009-01-02 04:57:00,126.545,126.555,126.505,126.51,312000000.0
2009-01-02 04:58:00,126.515,126.525,126.51,126.52,199599999.0
2009-01-02 04:59:00,126.51,126.525,126.465,126.47,425600000.0
2009-01-02 05:00:00,126.47,126.47,126.375,126.42,866800000.0
2009-01-02 05:01:00,126.415,126.44,126.405,126.41,222400000.0
2009-01-02 05:02:00,126.41,126.425,126.4,126.41,195800000.0
2009-01-02 05:03:00,126.41,126.41,126.205,126.245,886400000.0
2009-01-02 05:04:00,126.25,126.275,126.235,126.235,318799999.0
2009-01-02 05:05:00,126.235,126.25,126.225,126.245,235600000.0
2009-01-02 05:06:00,126.245,126.245,126.215,126.24,318400002.0
2009-01-02 05:07:00,126.24,126.29,126.24,126.26,338799999.0
2009-01-02 05:08:00,126.26,126.29,126.225,126.26,439200000.0
2009-01-02 05:09:00,126.26,126.275,126.245,126.275,270800000.0
2009-01-02 05:10:00,126.275,126.275,126.2,126.2,424399999.0
2009-01-02 05:11:00,126.175,126.245,126.035,126.105,780000005.0
2009-01-02 05:12:00,126.105,126.105,126.015,126.03,788200002.0
2009-01-02 05:13:00,126.04,126.06,126.03,126.055,793200000.0
2009-01-02 05:14:00,126.055,126.06,126.02,126.04,694400001.0
2009-01-02 05:15:00,126.05,126.14,126.035,126.14,633200000.0
2009-01-02 05:16:00,126.14,126.175,126.13,126.14,385200000.0
2009-01-02 05:17:00,126.15,126.17,126.14,126.155,157800000.0
2009-01-02 05:18:00,126.165,126.175,126.14,126.14,378000000.0
2009-01-02 05:19:00,126.15,126.205,126.135,126.205,557600000.0
2009-01-02 05:20:00,126.2,126.22,126.185,126.205,526600000.0
2009-01-02 05:21:00,126.2,126.2,126.175,126.185,104400000.0
2009-01-02 05:22:00,126.185,126.195,126.175,126.185,388000000.0
2009-01-02 05:23:00,126.19,126.19,126.18,126.19,544000000.0
2009-01-02 05:24:00,126.18,126.18,126.18,126.18,8000000.0
2009-01-02 05:25:00,126.18,126.195,126.165,126.185,319800000.0
2009-01-02 05:26:00,126.185,126.24,126.18,126.235,507600001.0
2009-01-02 05:27:00,126.24,126.24,126.225,126.24,132000000.0
2009-01-02 05:28:00,126.23,126.255,126.225,126.24,443200000.0
2009-01-02 05:29:00,126.25,126.25,126.135,126.165,537600000.0
2009-01-02 05:30:00,126.17,126.22,126.14,126.17,610000000.0
2009-01-02 05:31:00,126.175,126.175,126.14,126.155,1616800010.0
2009-01-02 05:32:00,126.16,126.16,126.115,126.16,701800002.0
2009-01-02 05:33:00,126.155,126.16,126.095,126.15,620000000.0
2009-01-02 05:34:00,126.15,126.16,126.15,126.155,538400000.0
2009-01-02 05:35:00,126.15,126.21,126.14,126.18,434400001.0
2009-01-02 05:36:00,126.185,126.235,126.18,126.215,382600000.0
2009-01-02 05:37:00,126.21,126.225,126.19,126.225,200000000.0
2009-01-02 05:38:00,126.22,126.24,126.22,126.23,134000000.0
2009-01-02 05:39:00,126.23,126.285,126.23,126.275,539000002.0
2009-01-02 05:40:00,126.28,126.32,126.255,126.26,213200000.0
2009-01-02 05:41:00,126.205,126.265,126.165,126.195,537600000.0
2009-01-02 05:42:00,126.205,126.285,126.2,126.23,343200000.0
2009-01-02 05:43:00,126.19,126.25,126.19,126.25,241000000.0
2009-01-02 05:44:00,126.25,126.25,126.23,126.245,88000000.0
2009-01-02 05:45:00,126.235,126.255,126.21,126.255,383400000.0
2009-01-02 05:46:00,126.25,126.265,126.21,126.245,569000000.0
2009-01-02 05:47:00,126.24,126.26,126.22,126.23,605400002.0
2009-01-02 05:48:00,126.245,126.25,126.165,126.205,390000000.0
2009-01-02 05:49:00,126.22,126.22,126.165,126.22,64000000.0
2009-01-02 05:50:00,126.175,126.28,126.175,126.26,295800004.0
2009-01-02 05:51:00,126.26,126.34,126.24,126.275,306800000.0
2009-01-02 05:52:00,126.285,126.285,126.225,126.275,248400000.0
2009-01-02 05:53:00,126.275,126.28,126.255,126.255,92000000.0
2009-01-02 05:54:00,126.275,126.28,126.255,126.28,80800000.0
2009-01-02 05:55:00,126.28,126.28,126.28,126.28,28800000.0
2009-01-02 05:56:00,126.28,126.28,126.255,126.255,241600000.0
2009-01-02 05:57:00,126.26,126.305,126.26,126.285,259200000.0
2009-01-02 05:58:00,126.29,126.41,126.28,126.41,252000000.0
2009-01-02 05:59:00,126.435,126.475,126.37,126.4,462200000.0
2009-01-02 06:00:00,126.4,126.4,126.315,126.315,570600000.0
2009-01-02 06:01:00,126.325,126.375,126.325,126.345,258400000.0
2009-01-02 06:02:00,126.35,126.36,126.32,126.345,160800000.0
2009-01-02 06:03:00,126.345,126.37,126.305,126.36,444400000.0
2009-01-02 06:04:00,126.365,126.44,126.33,126.34,462000000.0
2009-01-02 06:05:00,126.34,126.435,126.34,126.37,736600000.0
2009-01-02 06:06:00,126.375,126.395,126.34,126.36,643600001.0
2009-01-02 06:07:00,126.365,126.4,126.35,126.375,162400000.0
2009-01-02 06:08:00,126.37,126.385,126.355,126.385,463200000.0
2009-01-02 06:09:00,126.38,126.395,126.375,126.395,413600001.0
2009-01-02 06:10:00,126.395,126.405,126.38,126.38,177600001.0
2009-01-02 06:11:00,126.38,126.38,126.335,126.345,168000000.0
2009-01-02 06:12:00,126.35,126.355,126.33,126.33,516800000.0
2009-01-02 06:13:00,126.34,126.35,126.33,126.35,308000000.0
2009-01-02 06:14:00,126.35,126.35,126.33,126.33,240000000.0
2009-01-02 06:15:00,126.33,126.35,126.33,126.345,292000000.0
2009-01-02 06:16:00,126.335,126.345,126.33,126.345,64000000.0
2009-01-02 06:17:00,126.345,126.35,126.34,126.34,72400000.0
2009-01-02 06:18:00,126.34,126.415,126.335,126.385,438800000.0
2009-01-02 06:19:00,126.39,126.44,126.39,126.425,431200000.0
2009-01-02 06:20:00,126.42,126.425,126.42,126.425,40000000.0
2009-01-02 06:21:00,126.425,126.435,126.425,126.435,24000000.0
2009-01-02 06:22:00,126.45,126.465,126.44,126.465,181600000.0
2009-01-02 06:23:00,126.465,126.47,126.45,126.45,225000000.0
2009-01-02 06:24:00,126.455,126.485,126.435,126.465,553399999.0
2009-01-02 06:25:00,126.465,126.47,126.435,126.455,390000000.0
2009-01-02 06:26:00,126.455,126.455,126.45,126.455,24000000.0
2009-01-02 06:27:00,126.455,126.47,126.455,126.46,203800000.0
2009-01-02 06:28:00,126.46,126.47,126.435,126.47,236400000.0
2009-01-02 06:29:00,126.47,126.47,126.42,126.43,457000000.0
2009-01-02 06:30:00,126.435,126.475,126.43,126.47,462200000.0
2009-01-02 06:31:00,126.47,126.47,126.44,126.465,658200000.0
2009-01-02 06:32:00,126.465,126.475,126.46,126.475,152000000.0
2009-01-02 06:33:00,126.475,126.48,126.44,126.44,126400000.0
2009-01-02 06:34:00,126.44,126.46,126.435,126.435,247600000.0
2009-01-02 06:35:00,126.44,126.44,126.44,126.44,12800000.0
2009-01-02 06:36:00,126.44,126.44,126.39,126.405,147200001.0
2009-01-02 06:37:00,126.405,126.445,126.405,126.43,171200000.0
2009-01-02 06:38:00,126.425,126.435,126.415,126.415,97600000.0
2009-01-02 06:39:00,126.415,126.43,126.4,126.43,140000000.0
2009-01-02 06:40:00,126.43,126.445,126.41,126.415,154400000.0
2009-01-02 06:41:00,126.415,126.42,126.4,126.42,104000000.0
2009-01-02 06:42:00,126.435,126.45,126.415,126.445,66400000.0
2009-01-02 06:43:00,126.45,126.45,126.45,126.45,8000000.0
2009-01-02 06:44:00,126.45,126.46,126.45,126.46,72000000.0
2009-01-02 06:45:00,126.45,126.46,126.445,126.46,27200000.0
2009-01-02 06:46:00,126.46,126.46,126.46,126.46,16000000.0
2009-01-02 06:47:00,126.46,126.46,126.42,126.425,740200001.0
2009-01-02 06:48:00,126.415,126.425,126.4,126.4,280800000.0
2009-01-02 06:49:00,126.41,126.415,126.35,126.35,346600000.0
2009-01-02 06:50:00,126.35,126.35,126.27,126.27,420000002.0
2009-01-02 06:51:00,126.27,126.275,126.195,126.26,302400000.0
2009-01-02 06:52:00,126.27,126.27,126.22,126.22,258000000.0
2009-01-02 06:53:00,126.22,126.27,126.215,126.255,522200000.0
2009-01-02 06:54:00,126.25,126.31,126.25,126.285,202400000.0
2009-01-02 06:55:00,126.295,126.325,126.27,126.295,128000000.0
2009-01-02 06:56:00,126.29,126.31,126.29,126.31,32000000.0
2009-01-02 06:57:00,126.325,126.36,126.31,126.35,200000000.0
2009-01-02 06:59:00,126.355,126.36,126.255,126.315,278400000.0
2009-01-02 07:00:00,126.275,126.305,126.255,126.295,197600000.0
2009-01-02 07:01:00,126.29,126.29,126.225,126.28,125400000.0
2009-01-02 07:02:00,126.28,126.32,126.28,126.28,178400000.0
2009-01-02 07:03:00,126.28,126.305,126.28,126.29,104800000.0
2009-01-02 07:04:00,126.3,126.315,126.29,126.305,90400000.0
2009-01-02 07:05:00,126.305,126.325,126.305,126.325,33600000.0
2009-01-02 07:06:00,126.315,126.34,126.31,126.32,480400000.0
2009-01-02 07:07:00,126.32,126.32,126.31,126.31,16000000.0
2009-01-02 07:08:00,126.305,126.34,126.295,126.34,114400000.0
2009-01-02 07:09:00,126.335,126.35,126.325,126.34,88200000.0
2009-01-02 07:10:00,126.34,126.36,126.34,126.36,40000000.0
2009-01-02 07:11:00,126.355,126.375,126.34,126.35,193200000.0
2009-01-02 07:12:00,126.35,126.395,126.35,126.37,213000000.0
2009-01-02 07:13:00,126.39,126.41,126.385,126.41,44800000.0
2009-01-02 07:14:00,126.4,126.415,126.395,126.405,101600000.0
2009-01-02 07:15:00,126.41,126.45,126.39,126.42,263200000.0
2009-01-02 07:16:00,126.435,126.445,126.405,126.41,48000000.0
2009-01-02 07:17:00,126.41,126.41,126.385,126.385,234400000.0
2009-01-02 07:18:00,126.385,126.405,126.37,126.375,120000000.0
2009-01-02 07:19:00,126.39,126.4,126.39,126.4,18400000.0
2009-01-02 07:20:00,126.4,126.4,126.33,126.36,143800000.0
2009-01-02 07:21:00,126.335,126.335,126.335,126.335,2000000.0
2009-01-02 07:22:00,126.34,126.37,126.335,126.35,162400000.0
2009-01-02 07:23:00,126.355,126.445,126.35,126.39,773600000.0
2009-01-02 07:24:00,126.385,126.385,126.37,126.37,92800000.0
2009-01-02 07:25:00,126.375,126.405,126.375,126.375,186400000.0
2009-01-02 07:26:00,126.375,126.375,126.315,126.37,149600000.0
2009-01-02 07:27:00,126.37,126.375,126.37,126.37,27200000.0
2009-01-02 07:28:00,126.375,126.375,126.37,126.37,99200000.0
2009-01-02 07:29:00,126.37,126.37,126.245,126.245,656200000.0
2009-01-02 07:30:00,126.25,126.29,126.235,126.26,370000000.0
2009-01-02 07:31:00,126.265,126.265,126.21,126.21,273800001.0
2009-01-02 07:32:00,126.21,126.3,126.21,126.295,550000001.0
2009-01-02 07:33:00,126.31,126.33,126.31,126.315,110000000.0
2009-01-02 07:34:00,126.315,126.325,126.305,126.305,106000000.0
2009-01-02 07:35:00,126.315,126.32,126.24,126.295,251800000.0
2009-01-02 07:36:00,126.295,126.295,126.235,126.24,202400000.0
2009-01-02 07:37:00,126.24,126.305,126.24,126.25,282000001.0
2009-01-02 07:38:00,126.25,126.295,126.25,126.26,294400000.0
2009-01-02 07:39:00,126.25,126.25,126.24,126.25,71600000.0
2009-01-02 07:40:00,126.25,126.25,126.195,126.2,171200000.0
2009-01-02 07:41:00,126.205,126.26,126.205,126.255,312000000.0
2009-01-02 07:42:00,126.24,126.245,126.205,126.245,178800000.0
2009-01-02 07:43:00,126.24,126.265,126.24,126.25,519200001.0
2009-01-02 07:44:00,126.26,126.26,126.215,126.235,425600000.0
2009-01-02 07:45:00,126.23,126.285,126.225,126.265,1127800000.0
2009-01-02 07:46:00,126.265,126.29,126.245,126.25,170600000.0
2009-01-02 07:47:00,126.25,126.25,126.16,126.22,306199999.0
2009-01-02 07:48:00,126.235,126.265,126.23,126.26,590800000.0
2009-01-02 07:49:00,126.255,126.26,126.205,126.235,243200000.0
2009-01-02 07:50:00,126.24,126.25,126.2,126.235,159400000.0
2009-01-02 07:51:00,126.245,126.265,126.225,126.265,350800000.0
2009-01-02 07:52:00,126.265,126.265,126.255,126.26,140600001.0
2009-01-02 07:53:00,126.26,126.295,126.26,126.28,380400000.0
2009-01-02 07:54:00,126.285,126.35,126.285,126.35,368000000.0
2009-01-02 07:55:00,126.355,126.37,126.33,126.33,608199999.0
2009-01-02 07:56:00,126.33,126.345,126.33,126.33,353000000.0
2009-01-02 07:57:00,126.33,126.345,126.33,126.34,117600000.0
2009-01-02 07:58:00,126.34,126.38,126.33,126.33,427000000.0
2009-01-02 07:59:00,126.33,126.4,126.33,126.38,266400000.0
2009-01-02 08:00:00,126.375,126.385,126.35,126.35,169600000.0
2009-01-02 08:01:00,126.35,126.4,126.34,126.375,114400000.0
2009-01-02 08:02:00,126.385,126.39,126.36,126.385,264000000.0
2009-01-02 08:03:00,126.38,126.39,126.355,126.37,298400000.0
2009-01-02 08:04:00,126.37,126.39,126.36,126.38,122400000.0
2009-01-02 08:05:00,126.385,126.39,126.38,126.385,122800000.0
2009-01-02 08:06:00,126.385,126.4,126.385,126.385,66400000.0
2009-01-02 08:07:00,126.38,126.435,126.38,126.395,418600000.0
2009-01-02 08:08:00,126.395,126.43,126.39,126.39,230999999.0
2009-01-02 08:09:00,126.39,126.42,126.39,126.42,228200000.0
2009-01-02 08:10:00,126.425,126.445,126.38,126.39,504000001.0
2009-01-02 08:11:00,126.39,126.4,126.37,126.385,430600000.0
2009-01-02 08:12:00,126.375,126.39,126.325,126.365,183200000.0
2009-01-02 08:13:00,126.39,126.4,126.38,126.4,96000000.0
2009-01-02 08:14:00,126.39,126.42,126.39,126.41,120000000.0
2009-01-02 08:15:00,126.41,126.42,126.395,126.405,76800000.0
2009-01-02 08:16:00,126.4,126.405,126.395,126.405,48000000.0
2009-01-02 08:17:00,126.395,126.415,126.395,126.415,32000000.0
2009-01-02 08:18:00,126.41,126.415,126.405,126.415,40000000.0
2009-01-02 08:19:00,126.42,126.445,126.415,126.435,112000000.0
2009-01-02 08:20:00,126.435,126.48,126.43,126.445,204200000.0
2009-01-02 08:21:00,126.445,126.46,126.445,126.45,216800000.0
2009-01-02 08:22:00,126.445,126.45,126.42,126.435,136800000.0
2009-01-02 08:23:00,126.425,126.425,126.39,126.41,176800001.0
2009-01-02 08:24:00,126.41,126.42,126.405,126.405,243200000.0
2009-01-02 08:25:00,126.405,126.405,126.355,126.37,45600000.0
2009-01-02 08:26:00,126.38,126.38,126.38,126.38,4800000.0
2009-01-02 08:27:00,126.39,126.39,126.365,126.37,54400000.0
2009-01-02 08:28:00,126.38,126.38,126.375,126.375,36000000.0
2009-01-02 08:29:00,126.375,126.375,126.35,126.36,38400000.0
2009-01-02 08:30:00,126.335,126.37,126.33,126.37,130800000.0
2009-01-02 08:31:00,126.355,126.4,126.355,126.36,170800000.0
2009-01-02 08:32:00,126.36,126.385,126.355,126.385,117000000.0
2009-01-02 08:33:00,126.385,126.385,126.345,126.35,119600000.0
2009-01-02 08:34:00,126.34,126.345,126.315,126.325,213800000.0
2009-01-02 08:35:00,126.33,126.33,126.32,126.32,49000000.0
2009-01-02 08:36:00,126.335,126.345,126.3,126.32,283000000.0
2009-01-02 08:37:00,126.325,126.335,126.32,126.32,152800000.0
2009-01-02 08:38:00,126.335,126.37,126.32,126.37,351400000.0
2009-01-02 08:39:00,126.36,126.37,126.32,126.32,102000000.0
2009-01-02 08:40:00,126.325,126.325,126.225,126.3,1355200000.0
2009-01-02 08:41:00,126.31,126.31,126.235,126.29,337000000.0
2009-01-02 08:42:00,126.295,126.31,126.29,126.29,59200000.0
2009-01-02 08:43:00,126.29,126.305,126.225,126.25,124800000.0
2009-01-02 08:44:00,126.21,126.235,126.185,126.235,603799999.0
2009-01-02 08:45:00,126.24,126.25,126.2,126.23,613800000.0
2009-01-02 08:46:00,126.225,126.24,126.175,126.24,704399999.0
2009-01-02 08:47:00,126.24,126.24,126.19,126.22,414599999.0
2009-01-02 08:48:00,126.22,126.255,126.205,126.245,452400001.0
2009-01-02 08:49:00,126.22,126.23,126.2,126.2,177200000.0
2009-01-02 08:50:00,126.2,126.215,126.18,126.195,236800000.0
2009-01-02 08:51:00,126.205,126.225,126.185,126.19,565800009.0
2009-01-02 08:52:00,126.2,126.205,126.19,126.19,341600002.0
2009-01-02 08:53:00,126.19,126.205,126.19,126.195,200399998.0
2009-01-02 08:54:00,126.21,126.215,126.18,126.2,210000005.0
2009-01-02 08:55:00,126.215,126.22,126.185,126.21,237600000.0
2009-01-02 08:56:00,126.205,126.21,126.185,126.19,258399998.0
2009-01-02 08:57:00,126.19,126.21,126.185,126.185,224800000.0
2009-01-02 08:58:00,126.19,126.225,126.19,126.195,137800000.0
2009-01-02 08:59:00,126.2,126.21,126.175,126.19,87200000.0
2009-01-02 09:00:00,126.185,126.21,126.18,126.205,144000000.0
2009-01-02 09:01:00,126.21,126.21,126.185,126.195,96200000.0
2009-01-02 09:02:00,126.195,126.225,126.19,126.2,186400000.0
2009-01-02 09:03:00,126.205,126.275,126.205,126.25,402200000.0
2009-01-02 09:04:00,126.26,126.28,126.235,126.24,213600000.0
2009-01-02 09:05:00,126.25,126.275,126.24,126.255,197400000.0
2009-01-02 09:06:00,126.26,126.315,126.26,126.28,235200000.0
2009-01-02 09:07:00,126.275,126.275,126.25,126.27,126400000.0
2009-01-02 09:08:00,126.285,126.29,126.255,126.265,211200000.0
2009-01-02 09:09:00,126.27,126.27,126.24,126.25,247599999.0
2009-01-02 09:10:00,126.25,126.285,126.25,126.275,83200000.0
2009-01-02 09:11:00,126.285,126.315,126.265,126.315,293000000.0
2009-01-02 09:12:00,126.31,126.32,126.295,126.295,80800000.0
2009-01-02 09:13:00,126.295,126.31,126.28,126.28,305600000.0
2009-01-02 09:14:00,126.3,126.34,126.27,126.34,228000000.0
2009-01-02 09:15:00,126.35,126.36,126.33,126.35,290000000.0
2009-01-02 09:16:00,126.355,126.365,126.33,126.33,156800000.0
2009-01-02 09:17:00,126.34,126.34,126.315,126.32,121600000.0
2009-01-02 09:18:00,126.315,126.34,126.315,126.34,72800000.0
2009-01-02 09:19:00,126.33,126.355,126.325,126.355,223200000.0
2009-01-02 09:20:00,126.345,126.355,126.34,126.35,124000000.0
2009-01-02 09:21:00,126.345,126.37,126.33,126.34,280800000.0
2009-01-02 09:22:00,126.345,126.375,126.33,126.375,415199999.0
2009-01-02 09:23:00,126.375,126.445,126.355,126.435,515200001.0
2009-01-02 09:24:00,126.445,126.485,126.425,126.44,445800000.0
2009-01-02 09:25:00,126.44,126.45,126.425,126.445,1559400016.0
2009-01-02 09:26:00,126.45,126.525,126.445,126.515,269800000.0
2009-01-02 09:27:00,126.52,126.55,126.51,126.54,544000001.0
2009-01-02 09:28:00,126.54,126.545,126.52,126.535,132000000.0
2009-01-02 09:29:00,126.535,126.56,126.52,126.535,412400000.0
2009-01-02 09:30:00,126.53,126.565,126.505,126.53,459199999.0
2009-01-02 09:31:00,126.535,126.545,126.52,126.53,295000000.0
2009-01-02 09:32:00,126.495,126.555,126.495,126.515,304400000.0
2009-01-02 09:33:00,126.52,126.61,126.52,126.585,405000001.0
2009-01-02 09:34:00,126.58,126.59,126.575,126.59,512200003.0
2009-01-02 09:35:00,126.59,126.6,126.555,126.595,489400000.0
2009-01-02 09:36:00,126.6,126.625,126.595,126.605,307999999.0
2009-01-02 09:37:00,126.605,126.62,126.585,126.585,260800000.0
2009-01-02 09:38:00,126.585,126.635,126.585,126.605,419200000.0
2009-01-02 09:39:00,126.605,126.635,126.59,126.595,428000001.0
2009-01-02 09:40:00,126.595,126.615,126.58,126.595,1099400001.0
2009-01-02 09:41:00,126.605,126.615,126.515,126.56,773799996.0
2009-01-02 09:42:00,126.57,126.58,126.475,126.52,353400000.0
2009-01-02 09:43:00,126.52,126.54,126.505,126.535,203600000.0
2009-01-02 09:44:00,126.535,126.535,126.51,126.535,82600000.0
2009-01-02 09:45:00,126.54,126.57,126.53,126.57,381400000.0
2009-01-02 09:46:00,126.57,126.57,126.565,126.565,32000000.0
2009-01-02 09:47:00,126.565,126.605,126.56,126.605,65200000.0
2009-01-02 09:48:00,126.605,126.64,126.59,126.64,133600001.0
2009-01-02 09:49:00,126.64,126.715,126.64,126.71,352400002.0
2009-01-02 09:50:00,126.71,126.775,126.71,126.76,324000001.0
2009-01-02 09:51:00,126.775,126.785,126.745,126.755,435000000.0
2009-01-02 09:52:00,126.765,126.785,126.76,126.78,251200000.0
2009-01-02 09:53:00,126.785,126.785,126.77,126.77,99200000.0
2009-01-02 09:54:00,126.77,126.775,126.755,126.765,252400000.0
2009-01-02 09:55:00,126.78,126.785,126.775,126.785,35000000.0
2009-01-02 09:56:00,126.785,126.785,126.785,126.785,21000000.0
2009-01-02 09:57:00,126.775,126.795,126.775,126.785,90600000.0
2009-01-02 09:58:00,126.785,126.81,126.785,126.81,62400000.0
2009-01-02 09:59:00,126.81,126.815,126.8,126.81,148600000.0
2009-01-02 10:00:00,126.815,126.815,126.8,126.8,178000000.0
2009-01-02 10:01:00,126.8,126.815,126.785,126.815,84800000.0
2009-01-02 10:02:00,126.815,126.815,126.79,126.79,160800000.0
2009-01-02 10:03:00,126.79,126.805,126.785,126.8,271000000.0
2009-01-02 10:04:00,126.805,126.815,126.79,126.805,55000000.0
2009-01-02 10:05:00,126.82,126.82,126.765,126.79,319299998.0
2009-01-02 10:06:00,126.79,126.79,126.72,126.765,433600000.0
2009-01-02 10:07:00,126.765,126.79,126.765,126.77,225000000.0
2009-01-02 10:08:00,126.77,126.815,126.725,126.815,268599998.0
2009-01-02 10:09:00,126.82,126.85,126.81,126.84,234200000.0
2009-01-02 10:10:00,126.84,126.88,126.835,126.87,449600000.0
2009-01-02 10:11:00,126.865,126.865,126.84,126.86,214800000.0
2009-01-02 10:12:00,126.86,126.86,126.84,126.84,94800000.0
2009-01-02 10:13:00,126.84,126.87,126.84,126.87,116800000.0
2009-01-02 10:14:00,126.875,127.025,126.865,127.01,335200000.0
2009-01-02 10:15:00,127.005,127.015,126.945,126.95,608600000.0
2009-01-02 10:16:00,126.95,127.0,126.95,126.96,577000001.0
2009-01-02 10:17:00,126.96,126.97,126.9,126.92,580600000.0
2009-01-02 10:18:00,126.92,127.01,126.92,127.0,447000000.0
2009-01-02 10:19:00,127.0,127.03,126.95,126.96,484800000.0
2009-01-02 10:20:00,126.955,126.96,126.925,126.95,659999993.0
2009-01-02 10:21:00,126.935,126.965,126.91,126.91,360000002.0
2009-01-02 10:22:00,126.91,126.91,126.82,126.86,393600000.0
2009-01-02 10:23:00,126.87,126.87,126.84,126.845,391400002.0
2009-01-02 10:24:00,126.85,126.88,126.83,126.84,577999990.0
2009-01-02 10:25:00,126.84,126.9,126.84,126.86,554300000.0
2009-01-02 10:26:00,126.86,126.91,126.855,126.87,469600000.0
2009-01-02 10:27:00,126.865,126.88,126.82,126.88,645600002.0
2009-01-02 10:28:00,126.875,126.94,126.84,126.84,180000000.0
2009-01-02 10:29:00,126.85,126.91,126.84,126.905,294800000.0
2009-01-02 10:30:00,126.88,126.88,126.87,126.875,203600000.0
2009-01-02 10:31:00,126.89,126.915,126.88,126.89,73600000.0
2009-01-02 10:32:00,126.89,126.905,126.875,126.89,153600000.0
2009-01-02 10:33:00,126.895,126.91,126.87,126.88,100000000.0
2009-01-02 10:34:00,126.88,126.91,126.875,126.905,112000000.0
2009-01-02 10:35:00,126.905,126.94,126.89,126.935,346000000.0
2009-01-02 10:36:00,126.94,126.94,126.835,126.88,456400000.0
2009-01-02 10:37:00,126.88,126.93,126.87,126.905,433200000.0
2009-01-02 10:38:00,126.905,126.915,126.89,126.9,249600000.0
2009-01-02 10:39:00,126.91,126.91,126.88,126.88,236000000.0
2009-01-02 10:40:00,126.88,126.95,126.88,126.95,370600000.0
2009-01-02 10:41:00,126.95,126.96,126.92,126.955,430200000.0
2009-01-02 10:42:00,126.935,127.04,126.935,127.0,374400000.0
2009-01-02 10:43:00,127.0,127.0,126.96,126.965,680200000.0
2009-01-02 10:44:00,126.97,127.01,126.96,127.005,370000000.0
2009-01-02 10:45:00,127.0,127.03,126.995,127.005,199200000.0
2009-01-02 10:46:00,127.005,127.02,126.995,126.995,161400000.0
2009-01-02 10:47:00,126.995,127.055,126.99,127.04,140000000.0
2009-01-02 10:48:00,127.03,127.065,127.0,127.01,317000000.0
2009-01-02 10:49:00,127.01,127.02,126.915,126.945,263600000.0
2009-01-02 10:50:00,126.96,127.05,126.96,127.01,215200000.0
2009-01-02 10:51:00,127.005,127.115,127.005,127.115,278400000.0
2009-01-02 10:52:00,127.115,127.175,127.115,127.12,328600000.0
2009-01-02 10:53:00,127.12,127.215,127.12,127.215,254000000.0
2009-01-02 10:54:00,127.215,127.215,127.15,127.2,421599998.0
2009-01-02 10:55:00,127.2,127.235,127.19,127.225,344200000.0
2009-01-02 10:56:00,127.215,127.26,127.21,127.24,204000000.0
2009-01-02 10:57:00,127.235,127.27,127.23,127.26,406400000.0
2009-01-02 10:58:00,127.26,127.355,127.26,127.33,361800000.0
2009-01-02 10:59:00,127.335,127.34,127.275,127.32,646600001.0
2009-01-02 11:00:00,127.335,127.35,127.25,127.26,385600000.0
2009-01-02 11:01:00,127.26,127.31,127.26,127.26,425000001.0
2009-01-02 11:02:00,127.26,127.26,127.145,127.16,503600000.0
2009-01-02 11:03:00,127.16,127.16,127.115,127.125,356800000.0
2009-01-02 11:04:00,127.125,127.15,127.095,127.105,258600002.0
2009-01-02 11:05:00,127.105,127.15,127.095,127.15,210000000.0
2009-01-02 11:06:00,127.155,127.17,127.105,127.105,210400000.0
2009-01-02 11:07:00,127.105,127.17,127.105,127.165,158000000.0
2009-01-02 11:08:00,127.165,127.175,127.125,127.16,74400000.0
2009-01-02 11:09:00,127.16,127.17,127.12,127.135,181600000.0
2009-01-02 11:10:00,127.14,127.18,127.14,127.175,165200000.0
2009-01-02 11:11:00,127.175,127.175,127.175,127.175,23200000.0
2009-01-02 11:12:00,127.18,127.19,127.16,127.175,50700000.0
2009-01-02 11:13:00,127.19,127.205,127.145,127.145,495999997.0
2009-01-02 11:14:00,127.145,127.145,127.075,127.11,270800000.0
2009-01-02 11:15:00,127.11,127.13,127.09,127.105,155200000.0
2009-01-02 11:16:00,127.105,127.19,127.1,127.19,242000000.0
2009-01-02 11:17:00,127.205,127.225,127.16,127.19,230800000.0
2009-01-02 11:18:00,127.19,127.19,127.155,127.165,170400000.0
2009-01-02 11:19:00,127.165,127.165,127.11,127.145,116800000.0
2009-01-02 11:20:00,127.145,127.16,127.12,127.13,84000000.0
2009-01-02 11:21:00,127.145,127.175,127.135,127.15,86400000.0
2009-01-02 11:22:00,127.15,127.15,127.12,127.12,85800000.0
2009-01-02 11:23:00,127.12,127.225,127.12,127.125,531599998.0
2009-01-02 11:24:00,127.16,127.18,127.11,127.145,679200000.0
2009-01-02 11:25:00,127.13,127.185,127.115,127.17,418200001.0
2009-01-02 11:26:00,127.17,127.22,127.15,127.22,279600000.0
2009-01-02 11:27:00,127.22,127.245,127.18,127.225,421200001.0
2009-01-02 11:28:00,127.225,127.225,127.11,127.11,370400000.0
2009-01-02 11:29:00,127.11,127.125,127.105,127.11,213600000.0
2009-01-02 11:30:00,127.11,127.115,127.1,127.105,131600000.0
2009-01-02 11:31:00,127.11,127.135,127.11,127.12,180000000.0
2009-01-02 11:32:00,127.12,127.185,127.105,127.185,253200000.0
2009-01-02 11:33:00,127.185,127.31,127.185,127.275,185600000.0
2009-01-02 11:34:00,127.295,127.295,127.175,127.255,276000000.0
2009-01-02 11:35:00,127.255,127.31,127.255,127.295,180400000.0
2009-01-02 11:36:00,127.295,127.295,127.18,127.23,278400000.0
2009-01-02 11:37:00,127.23,127.24,127.21,127.235,84400000.0
2009-01-02 11:38:00,127.235,127.255,127.225,127.245,202600000.0
2009-01-02 11:39:00,127.245,127.3,127.23,127.275,167000000.0
2009-01-02 11:40:00,127.275,127.28,127.26,127.26,182800000.0
2009-01-02 11:41:00,127.26,127.285,127.26,127.28,82800000.0
2009-01-02 11:42:00,127.28,127.305,127.225,127.26,190400000.0
2009-01-02 11:43:00,127.27,127.27,127.235,127.25,192000001.0
2009-01-02 11:44:00,127.25,127.265,127.245,127.26,186400000.0
2009-01-02 11:45:00,127.265,127.29,127.26,127.29,96000000.0
2009-01-02 11:46:00,127.29,127.29,127.29,127.29,9600000.0
2009-01-02 11:47:00,127.29,127.29,127.29,127.29,3200000.0
2009-01-02 11:48:00,127.29,127.315,127.25,127.28,191800001.0
2009-01-02 11:49:00,127.295,127.3,127.26,127.28,97800000.0
2009-01-02 11:50:00,127.275,127.275,127.25,127.275,280000000.0
2009-01-02 11:51:00,127.275,127.28,127.235,127.24,287400003.0
2009-01-02 11:52:00,127.24,127.295,127.235,127.24,395399999.0
2009-01-02 11:53:00,127.28,127.305,127.245,127.28,293799996.0
2009-01-02 11:54:00,127.28,127.29,127.175,127.2,341400000.0
2009-01-02 11:55:00,127.2,127.235,127.155,127.165,394000000.0
2009-01-02 11:56:00,127.165,127.19,127.155,127.16,126400000.0
2009-01-02 11:57:00,127.155,127.175,127.155,127.175,112200000.0
2009-01-02 11:58:00,127.175,127.2,127.145,127.165,146600000.0
2009-01-02 11:59:00,127.175,127.21,127.155,127.2,373200001.0
2009-01-02 12:00:00,127.2,127.27,127.15,127.265,443600001.0
2009-01-02 12:01:00,127.265,127.325,127.265,127.275,235600000.0
2009-01-02 12:02:00,127.275,127.295,127.245,127.245,80400000.0
2009-01-02 12:03:00,127.25,127.265,127.155,127.165,310200000.0
2009-01-02 12:04:00,127.16,127.19,127.145,127.175,217300000.0
2009-01-02 12:05:00,127.185,127.225,127.18,127.205,128199999.0
2009-01-02 12:06:00,127.205,127.205,127.115,127.17,208000000.0
2009-01-02 12:07:00,127.17,127.21,127.16,127.205,237200000.0
2009-01-02 12:08:00,127.205,127.27,127.2,127.225,220200000.0
2009-01-02 12:09:00,127.235,127.25,127.205,127.225,284600000.0
2009-01-02 12:10:00,127.215,127.23,127.18,127.19,851999998.0
2009-01-02 12:11:00,127.195,127.255,127.19,127.24,148000000.0
2009-01-02 12:12:00,127.24,127.25,127.165,127.185,223200000.0
2009-01-02 12:13:00,127.185,127.2,127.135,127.14,287800000.0
2009-01-02 12:14:00,127.14,127.145,127.11,127.11,193600000.0
2009-01-02 12:15:00,127.11,127.12,127.1,127.105,291999998.0
2009-01-02 12:16:00,127.1,127.125,127.1,127.11,463600000.0
2009-01-02 12:17:00,127.115,127.13,127.105,127.125,136400000.0
2009-01-02 12:18:00,127.125,127.2,127.11,127.165,114400000.0
2009-01-02 12:19:00,127.175,127.19,127.17,127.175,70800000.0
2009-01-02 12:20:00,127.175,127.175,127.09,127.095,396800003.0
2009-01-02 12:21:00,127.09,127.1,127.09,127.095,114000000.0
2009-01-02 12:22:00,127.095,127.105,127.095,127.105,80200000.0
2009-01-02 12:23:00,127.12,127.135,127.105,127.135,65600000.0
2009-01-02 12:24:00,127.14,127.15,127.14,127.14,42600000.0
2009-01-02 12:25:00,127.155,127.16,127.115,127.12,178400000.0
2009-01-02 12:26:00,127.125,127.125,127.1,127.115,85600000.0
2009-01-02 12:27:00,127.12,127.12,127.11,127.12,13600000.0
2009-01-02 12:28:00,127.13,127.13,127.105,127.115,70600000.0
2009-01-02 12:29:00,127.11,127.125,127.105,127.12,55200000.0
2009-01-02 12:30:00,127.12,127.13,127.12,127.12,65800000.0
2009-01-02 12:31:00,127.125,127.125,127.09,127.09,183000001.0
2009-01-02 12:32:00,127.095,127.115,127.095,127.1,32800000.0
2009-01-02 12:33:00,127.1,127.11,127.1,127.1,52000000.0
2009-01-02 12:34:00,127.1,127.105,127.1,127.1,39200000.0
2009-01-02 12:35:00,127.11,127.12,127.095,127.095,148800000.0
2009-01-02 12:36:00,127.09,127.095,127.05,127.075,128000000.0
2009-01-02 12:37:00,127.075,127.075,127.075,127.075,12800000.0
2009-01-02 12:38:00,127.085,127.085,127.075,127.075,30400000.0
2009-01-02 12:39:00,127.075,127.09,127.075,127.085,65600000.0
2009-01-02 12:40:00,127.085,127.09,127.065,127.075,63600000.0
2009-01-02 12:41:00,127.07,127.085,127.07,127.085,102000000.0
2009-01-02 12:42:00,127.085,127.095,127.07,127.095,176400000.0
2009-01-02 12:43:00,127.095,127.115,127.06,127.115,262400000.0
2009-01-02 12:44:00,127.11,127.15,127.065,127.07,313600000.0
2009-01-02 12:45:00,127.075,127.1,127.07,127.1,302400000.0
2009-01-02 12:46:00,127.095,127.1,127.09,127.09,57600000.0
2009-01-02 12:47:00,127.075,127.105,127.07,127.08,168000000.0
2009-01-02 12:48:00,127.07,127.075,127.07,127.07,131200000.0
2009-01-02 12:49:00,127.07,127.07,127.07,127.07,112000000.0
2009-01-02 12:50:00,127.07,127.085,127.07,127.085,54400000.0
2009-01-02 12:51:00,127.1,127.1,127.06,127.085,64000000.0
2009-01-02 12:52:00,127.09,127.095,127.025,127.045,238800000.0
2009-01-02 12:53:00,127.045,127.045,126.99,127.0,361200000.0
2009-01-02 12:54:00,127.0,127.0,126.89,126.97,280600000.0
2009-01-02 12:55:00,126.97,126.995,126.925,126.96,359200001.0
2009-01-02 12:56:00,126.97,126.995,126.94,126.945,290600001.0
2009-01-02 12:57:00,126.955,126.985,126.95,126.98,91600000.0
2009-01-02 12:58:00,126.975,126.98,126.915,126.965,195600000.0
2009-01-02 12:59:00,126.965,126.98,126.94,126.97,146400000.0
2009-01-02 13:00:00,126.955,127.03,126.92,127.03,190200000.0
2009-01-02 13:01:00,127.045,127.095,127.045,127.08,163000000.0
2009-01-02 13:02:00,127.08,127.145,127.055,127.12,234200000.0
2009-01-02 13:03:00,127.125,127.125,127.065,127.08,366200000.0
2009-01-02 13:04:00,127.095,127.11,127.07,127.1,122000000.0
2009-01-02 13:05:00,127.11,127.15,127.11,127.13,175600000.0
2009-01-02 13:06:00,127.13,127.2,127.115,127.18,213800000.0
2009-01-02 13:07:00,127.18,127.2,127.17,127.175,136600000.0
2009-01-02 13:08:00,127.175,127.175,127.04,127.1,276000001.0
2009-01-02 13:09:00,127.105,127.13,127.005,127.025,202000000.0
2009-01-02 13:10:00,127.025,127.055,127.015,127.025,87600000.0
2009-01-02 13:11:00,127.025,127.04,127.015,127.02,105600000.0
2009-01-02 13:12:00,127.025,127.03,126.97,126.97,125000000.0
2009-01-02 13:13:00,126.965,127.025,126.955,127.025,116400000.0
2009-01-02 13:14:00,127.005,127.09,126.995,127.08,159800000.0
2009-01-02 13:15:00,127.075,127.11,127.075,127.105,92800000.0
2009-01-02 13:16:00,127.105,127.155,127.105,127.155,122400000.0
2009-01-02 13:17:00,127.155,127.18,127.145,127.145,131300000.0
2009-01-02 13:18:00,127.14,127.14,127.06,127.06,295200004.0
2009-01-02 13:19:00,127.045,127.135,127.025,127.125,190000000.0
2009-01-02 13:20:00,127.13,127.14,127.07,127.105,133000000.0
2009-01-02 13:21:00,127.1,127.115,127.03,127.03,356400002.0
2009-01-02 13:22:00,127.03,127.05,127.015,127.025,231200000.0
2009-01-02 13:23:00,127.025,127.05,127.01,127.015,177600000.0
2009-01-02 13:24:00,127.015,127.035,126.995,127.035,264800000.0
2009-01-02 13:25:00,127.04,127.045,127.01,127.02,69600000.0
2009-01-02 13:26:00,127.025,127.035,127.01,127.02,60400000.0
2009-01-02 13:27:00,127.03,127.03,127.01,127.015,69600000.0
2009-01-02 13:28:00,127.015,127.03,127.015,127.03,64200000.0
2009-01-02 13:29:00,127.015,127.035,127.015,127.025,95000000.0
2009-01-02 13:30:00,127.025,127.05,127.015,127.015,38400000.0
2009-01-02 13:31:00,127.02,127.04,127.0,127.015,118400000.0
2009-01-02 13:32:00,127.03,127.035,127.0,127.01,228800000.0
2009-01-02 13:33:00,127.01,127.055,126.97,127.055,167600000.0
2009-01-02 13:34:00,127.06,127.08,127.02,127.055,98200000.0
2009-01-02 13:35:00,127.055,127.07,127.025,127.06,56800000.0
2009-01-02 13:36:00,127.05,127.08,127.045,127.075,129600000.0
2009-01-02 13:37:00,127.075,127.085,127.05,127.05,150400000.0
2009-01-02 13:38:00,127.05,127.055,127.03,127.03,77000000.0
2009-01-02 13:39:00,127.045,127.05,126.995,127.005,108000000.0
2009-01-02 13:40:00,127.005,127.005,126.945,126.96,150800000.0
2009-01-02 13:41:00,126.96,127.0,126.96,126.985,143200000.0
2009-01-02 13:42:00,126.985,126.99,126.97,126.97,64000000.0
2009-01-02 13:43:00,126.965,127.065,126.935,127.065,264200000.0
2009-01-02 13:44:00,127.06,127.09,127.035,127.045,348800000.0
2009-01-02 13:45:00,127.045,127.05,127.005,127.005,99200000.0
2009-01-02 13:46:00,127.02,127.05,127.015,127.045,110400000.0
2009-01-02 13:47:00,127.045,127.11,127.035,127.105,224800000.0
2009-01-02 13:48:00,127.105,127.13,127.095,127.115,115400000.0
2009-01-02 13:49:00,127.115,127.18,127.11,127.12,309800000.0
2009-01-02 13:50:00,127.12,127.145,127.11,127.13,177600000.0
2009-01-02 13:51:00,127.13,127.13,127.075,127.09,96000000.0
2009-01-02 13:52:00,127.095,127.125,127.095,127.125,131400000.0
2009-01-02 13:53:00,127.115,127.125,127.105,127.125,118400000.0
2009-01-02 13:54:00,127.115,127.13,127.1,127.11,324000000.0
2009-01-02 13:55:00,127.11,127.165,127.11,127.165,129000000.0
2009-01-02 13:56:00,127.17,127.18,127.145,127.175,305800000.0
2009-01-02 13:57:00,127.17,127.185,127.12,127.125,266800000.0
2009-01-02 13:58:00,127.125,127.155,127.125,127.145,224000000.0
2009-01-02 13:59:00,127.145,127.165,127.115,127.12,303600000.0
2009-01-02 14:00:00,127.12,127.145,127.12,127.125,289600000.0
2009-01-02 14:01:00,127.14,127.14,127.085,127.085,187600000.0
2009-01-02 14:02:00,127.085,127.135,127.075,127.105,216800000.0
2009-01-02 14:03:00,127.105,127.15,127.095,127.145,119600000.0
2009-01-02 14:04:00,127.145,127.145,127.075,127.1,173400000.0
2009-01-02 14:05:00,127.105,127.11,127.03,127.03,248000000.0
2009-01-02 14:06:00,127.025,127.03,126.965,126.98,329600000.0
2009-01-02 14:07:00,126.975,127.02,126.97,127.015,173000000.0
2009-01-02 14:08:00,127.015,127.04,127.0,127.01,145600000.0
2009-01-02 14:09:00,127.01,127.035,126.99,126.99,344800000.0
2009-01-02 14:10:00,126.99,126.99,126.96,126.97,215200000.0
2009-01-02 14:11:00,126.97,127.07,126.97,127.05,181800000.0
2009-01-02 14:12:00,127.05,127.05,126.96,126.98,206000000.0
2009-01-02 14:13:00,126.98,127.01,126.97,126.98,125400000.0
2009-01-02 14:14:00,126.985,126.995,126.975,126.98,88800000.0
2009-01-02 14:15:00,126.98,126.98,126.965,126.97,172800000.0
2009-01-02 14:16:00,126.97,127.03,126.97,127.025,292000000.0
2009-01-02 14:17:00,127.025,127.05,126.97,127.05,257600000.0
2009-01-02 14:18:00,127.045,127.05,126.995,127.005,136000000.0
2009-01-02 14:19:00,127.005,127.015,126.995,127.0,218400000.0
2009-01-02 14:20:00,127.005,127.005,126.945,126.955,252800000.0
2009-01-02 14:21:00,126.955,126.96,126.91,126.925,184000000.0
2009-01-02 14:22:00,126.92,126.94,126.91,126.925,116800000.0
2009-01-02 14:23:00,126.925,127.01,126.925,127.01,166800000.0
2009-01-02 14:24:00,127.01,127.02,127.01,127.015,192800000.0
2009-01-02 14:25:00,126.99,127.005,126.975,126.99,172799999.0
2009-01-02 14:26:00,127.0,127.065,126.99,127.01,273600000.0
2009-01-02 14:27:00,127.0,127.0,126.905,126.93,252800000.0
2009-01-02 14:28:00,126.93,126.96,126.91,126.91,157000000.0
2009-01-02 14:29:00,126.91,126.925,126.91,126.91,206400000.0
2009-01-02 14:30:00,126.91,126.93,126.895,126.9,287400000.0
2009-01-02 14:31:00,126.9,126.9,126.815,126.825,282200000.0
2009-01-02 14:32:00,126.825,126.845,126.79,126.835,287000000.0
2009-01-02 14:33:00,126.835,126.86,126.835,126.835,247400000.0
2009-01-02 14:34:00,126.835,126.86,126.825,126.845,147600000.0
2009-01-02 14:35:00,126.845,126.85,126.805,126.83,231800000.0
2009-01-02 14:36:00,126.825,126.915,126.82,126.89,336000000.0
2009-01-02 14:37:00,126.89,126.905,126.88,126.885,197000000.0
2009-01-02 14:38:00,126.89,126.98,126.89,126.95,304400000.0
2009-01-02 14:39:00,126.95,127.01,126.95,126.995,253000000.0
2009-01-02 14:40:00,127.0,127.01,126.975,126.99,248800000.0
2009-01-02 14:41:00,126.99,127.085,126.99,127.055,343000000.0
2009-01-02 14:42:00,127.05,127.085,127.035,127.055,385600000.0
2009-01-02 14:43:00,127.055,127.1,127.025,127.085,407200000.0
2009-01-02 14:44:00,127.085,127.12,127.025,127.045,445000000.0
2009-01-02 14:45:00,127.05,127.055,126.935,126.935,358400000.0
2009-01-02 14:46:00,126.94,126.95,126.87,126.87,201600000.0
2009-01-02 14:47:00,126.87,126.87,126.845,126.855,262400000.0
2009-01-02 14:48:00,126.855,126.875,126.835,126.835,194000000.0
2009-01-02 14:49:00,126.845,126.85,126.81,126.84,315000000.0
2009-01-02 14:50:00,126.845,126.865,126.815,126.815,176000000.0
2009-01-02 14:51:00,126.82,126.855,126.795,126.84,298400000.0
2009-01-02 14:52:00,126.835,126.835,126.795,126.815,346000000.0
2009-01-02 14:53:00,126.82,126.925,126.815,126.815,264000000.0
2009-01-02 14:54:00,126.825,126.855,126.805,126.845,230600000.0
2009-01-02 14:55:00,126.84,126.845,126.795,126.8,147200000.0
2009-01-02 14:56:00,126.805,126.81,126.785,126.81,143600000.0
2009-01-02 14:57:00,126.81,126.82,126.79,126.81,229800000.0
2009-01-02 14:58:00,126.82,126.83,126.795,126.795,228000000.0
2009-01-02 14:59:00,126.795,126.805,126.695,126.7,248800000.0
2009-01-02 15:00:00,126.705,126.705,126.66,126.66,288000000.0
2009-01-02 15:01:00,126.665,126.775,126.665,126.745,565200000.0
2009-01-02 15:02:00,126.75,126.815,126.745,126.78,255400000.0
2009-01-02 15:03:00,126.795,126.815,126.785,126.805,252000000.0
2009-01-02 15:04:00,126.805,126.81,126.76,126.76,218200000.0
2009-01-02 15:05:00,126.75,126.76,126.72,126.73,231200000.0
2009-01-02 15:06:00,126.73,126.795,126.725,126.785,272200000.0
2009-01-02 15:07:00,126.79,126.815,126.78,126.805,289600000.0
2009-01-02 15:08:00,126.805,126.81,126.72,126.75,263000000.0
2009-01-02 15:09:00,126.75,126.79,126.75,126.77,293600000.0
2009-01-02 15:10:00,126.77,126.825,126.77,126.78,259200000.0
2009-01-02 15:11:00,126.78,126.78,126.65,126.655,259400000.0
2009-01-02 15:12:00,126.665,126.675,126.56,126.6,324800000.0
2009-01-02 15:13:00,126.61,126.615,126.59,126.6,249600000.0
2009-01-02 15:14:00,126.61,126.67,126.555,126.625,298400000.0
2009-01-02 15:15:00,126.64,126.675,126.63,126.66,252800000.0
2009-01-02 15:16:00,126.65,126.65,126.575,126.62,320600000.0
2009-01-02 15:17:00,126.61,126.61,126.51,126.58,713199997.0
2009-01-02 15:18:00,126.58,126.6,126.565,126.595,276200000.0
2009-01-02 15:19:00,126.595,126.655,126.595,126.635,266600000.0
2009-01-02 15:20:00,126.64,126.715,126.59,126.675,390600000.0
2009-01-02 15:21:00,126.67,126.685,126.65,126.65,360400001.0
2009-01-02 15:22:00,126.65,126.695,126.64,126.675,501600000.0
2009-01-02 15:23:00,126.675,126.7,126.665,126.695,197400002.0
2009-01-02 15:24:00,126.7,126.745,126.695,126.74,336000000.0
2009-01-02 15:25:00,126.745,126.845,126.725,126.825,334800000.0
2009-01-02 15:26:00,126.825,126.83,126.77,126.785,212400000.0
2009-01-02 15:27:00,126.785,126.795,126.705,126.72,287600000.0
2009-01-02 15:28:00,126.725,126.73,126.665,126.67,302600000.0
2009-01-02 15:29:00,126.68,126.78,126.67,126.765,383800003.0
2009-01-02 15:30:00,126.765,126.765,126.65,126.7,453000000.0
2009-01-02 15:31:00,126.695,126.71,126.63,126.69,286200000.0
2009-01-02 15:32:00,126.69,126.84,126.68,126.84,334400000.0
2009-01-02 15:33:00,126.84,126.89,126.815,126.835,407400000.0
2009-01-02 15:34:00,126.835,126.895,126.825,126.88,280000001.0
2009-01-02 15:35:00,126.885,126.9,126.86,126.875,154600000.0
2009-01-02 15:36:00,126.875,126.91,126.865,126.87,314000004.0
2009-01-02 15:37:00,126.875,126.875,126.795,126.835,405000000.0
2009-01-02 15:38:00,126.83,126.835,126.805,126.81,239200000.0
2009-01-02 15:39:00,126.81,126.81,126.655,126.68,562800000.0
2009-01-02 15:40:00,126.675,126.74,126.675,126.735,645800000.0
2009-01-02 15:41:00,126.73,126.77,126.7,126.76,728000000.0
2009-01-02 15:42:00,126.765,126.775,126.685,126.72,453800000.0
2009-01-02 15:43:00,126.72,126.73,126.635,126.66,272000000.0
2009-01-02 15:44:00,126.66,126.685,126.645,126.655,314800000.0
2009-01-02 15:45:00,126.655,126.74,126.65,126.715,386000002.0
2009-01-02 15:46:00,126.71,126.73,126.67,126.725,504000001.0
2009-01-02 15:47:00,126.725,126.82,126.685,126.81,541200000.0
2009-01-02 15:48:00,126.795,126.795,126.715,126.725,322600000.0
2009-01-02 15:49:00,126.715,126.725,126.685,126.695,289800000.0
2009-01-02 15:50:00,126.695,126.705,126.65,126.66,414800000.0
2009-01-02 15:51:00,126.655,126.675,126.65,126.65,189000000.0
2009-01-02 15:52:00,126.655,126.73,126.65,126.705,332600001.0
2009-01-02 15:53:00,126.705,126.705,126.655,126.665,192000000.0
2009-01-02 15:54:00,126.665,126.695,126.665,126.665,244400001.0
2009-01-02 15:55:00,126.67,126.68,126.6,126.6,294199999.0
2009-01-02 15:56:00,126.6,126.63,126.6,126.62,251400000.0
2009-01-02 15:57:00,126.62,126.63,126.62,126.63,123600000.0
2009-01-02 15:58:00,126.63,126.655,126.61,126.625,142400000.0
2009-01-02 15:59:00,126.63,126.645,126.625,126.635,89600000.0
2009-01-02 16:00:00,126.635,126.645,126.61,126.635,187400000.0
2009-01-02 16:01:00,126.635,126.665,126.63,126.64,81600000.0
2009-01-02 16:02:00,126.625,126.66,126.595,126.64,191400000.0
2009-01-02 16:03:00,126.64,126.73,126.64,126.68,215200000.0
2009-01-02 16:04:00,126.685,126.735,126.675,126.735,267600001.0
2009-01-02 16:05:00,126.71,126.725,126.685,126.7,260800000.0
2009-01-02 16:06:00,126.7,126.71,126.7,126.71,86400000.0
2009-01-02 16:07:00,126.71,126.73,126.695,126.72,86400000.0
2009-01-02 16:08:00,126.715,126.715,126.695,126.695,92800000.0
2009-01-02 16:09:00,126.705,126.74,126.7,126.74,82400000.0
2009-01-02 16:10:00,126.74,126.875,126.74,126.85,300000000.0
2009-01-02 16:11:00,126.85,126.86,126.78,126.795,217200000.0
2009-01-02 16:12:00,126.795,126.88,126.795,126.865,367599999.0
2009-01-02 16:13:00,126.885,126.985,126.865,126.925,328800000.0
2009-01-02 16:14:00,126.925,126.965,126.925,126.965,532000004.0
2009-01-02 16:15:00,126.965,126.99,126.95,126.98,166000000.0
2009-01-02 16:16:00,126.98,126.985,126.905,126.915,222999999.0
2009-01-02 16:17:00,126.915,126.915,126.88,126.89,158400000.0
2009-01-02 16:18:00,126.89,126.945,126.83,126.83,354000000.0
2009-01-02 16:19:00,126.835,126.85,126.81,126.835,216800000.0
2009-01-02 16:20:00,126.835,126.93,126.835,126.85,470000002.0
2009-01-02 16:21:00,126.835,126.835,126.785,126.8,199600000.0
2009-01-02 16:22:00,126.8,126.83,126.735,126.83,189800000.0
2009-01-02 16:23:00,126.83,126.84,126.785,126.815,488800002.0
2009-01-02 16:24:00,126.815,126.86,126.795,126.86,479600003.0
2009-01-02 16:25:00,126.87,126.905,126.865,126.875,192000000.0
2009-01-02 16:26:00,126.88,126.895,126.84,126.855,204000000.0
2009-01-02 16:27:00,126.855,126.855,126.775,126.78,252400000.0
2009-01-02 16:28:00,126.78,126.78,126.71,126.725,483600003.0
2009-01-02 16:29:00,126.735,126.745,126.715,126.715,131200000.0
2009-01-02 16:30:00,126.715,126.735,126.71,126.725,287200000.0
2009-01-02 16:31:00,126.72,126.785,126.715,126.785,295400000.0
2009-01-02 16:32:00,126.78,126.805,126.76,126.785,304800000.0
2009-01-02 16:33:00,126.785,126.82,126.78,126.795,322599999.0
2009-01-02 16:34:00,126.795,126.87,126.795,126.865,148800001.0
2009-01-02 16:35:00,126.86,126.87,126.815,126.82,290800000.0
2009-01-02 16:36:00,126.82,126.83,126.785,126.785,527999997.0
2009-01-02 16:37:00,126.795,126.83,126.77,126.775,452000001.0
2009-01-02 16:38:00,126.76,126.765,126.715,126.73,289400003.0
2009-01-02 16:39:00,126.74,126.77,126.74,126.76,372000000.0
2009-01-02 16:40:00,126.77,126.815,126.765,126.78,280400001.0
2009-01-02 16:41:00,126.78,126.785,126.78,126.78,69600000.0
2009-01-02 16:42:00,126.78,126.83,126.78,126.785,188800000.0
2009-01-02 16:43:00,126.78,126.78,126.775,126.78,72000000.0
2009-01-02 16:44:00,126.78,126.78,126.725,126.725,194000000.0
2009-01-02 16:45:00,126.725,126.775,126.72,126.775,199600001.0
2009-01-02 16:46:00,126.775,126.835,126.775,126.835,190800000.0
2009-01-02 16:47:00,126.835,126.86,126.835,126.845,180800000.0
2009-01-02 16:48:00,126.845,126.895,126.845,126.895,171200000.0
2009-01-02 16:49:00,126.895,126.895,126.81,126.865,306200000.0
2009-01-02 16:50:00,126.865,126.865,126.825,126.85,183200000.0
2009-01-02 16:51:00,126.85,126.85,126.785,126.8,227200000.0
2009-01-02 16:52:00,126.785,126.8,126.745,126.765,220800000.0
2009-01-02 16:53:00,126.765,126.765,126.72,126.72,275200000.0
2009-01-02 16:54:00,126.715,126.74,126.715,126.73,138400000.0
2009-01-02 16:55:00,126.725,126.75,126.705,126.73,192800000.0
2009-01-02 16:56:00,126.735,126.78,126.735,126.78,438000002.0
2009-01-02 16:57:00,126.78,126.805,126.755,126.755,396999999.0
2009-01-02 16:58:00,126.755,126.82,126.735,126.82,283600003.0
2009-01-02 16:59:00,126.83,126.87,126.83,126.86,419599999.0
2009-01-02 17:00:00,126.86,126.875,126.715,126.735,553400001.0
2009-01-02 17:01:00,126.735,126.74,126.625,126.64,451200000.0
2009-01-02 17:02:00,126.64,126.775,126.63,126.74,535400001.0
2009-01-02 17:03:00,126.745,126.745,126.64,126.675,280800000.0
2009-01-02 17:04:00,126.665,126.755,126.62,126.725,661200000.0
2009-01-02 17:05:00,126.73,126.81,126.705,126.78,554400001.0
2009-01-02 17:06:00,126.78,126.79,126.73,126.73,456800000.0
2009-01-02 17:07:00,126.73,126.765,126.66,126.67,371200000.0
2009-01-02 17:08:00,126.67,126.77,126.67,126.715,447000000.0
2009-01-02 17:09:00,126.715,126.755,126.65,126.725,409600000.0
2009-01-02 17:10:00,126.725,126.74,126.71,126.72,219800000.0
2009-01-02 17:11:00,126.72,126.83,126.72,126.78,205800000.0
2009-01-02 17:12:00,126.785,126.89,126.785,126.875,284200000.0
2009-01-02 17:13:00,126.875,126.95,126.865,126.915,316400000.0
2009-01-02 17:14:00,126.92,126.93,126.905,126.905,427600000.0
2009-01-02 17:15:00,126.905,126.925,126.82,126.85,337600000.0
2009-01-02 17:16:00,126.85,126.88,126.825,126.845,355000000.0
2009-01-02 17:17:00,126.835,126.86,126.82,126.835,375000000.0
2009-01-02 17:18:00,126.835,126.98,126.805,126.965,434000000.0
2009-01-02 17:19:00,126.97,127.055,126.95,127.01,345200000.0
2009-01-02 17:20:00,127.02,127.09,126.995,127.07,348200000.0
2009-01-02 17:21:00,127.055,127.06,127.0,127.02,383000000.0
2009-01-02 17:22:00,127.025,127.08,127.015,127.06,366800002.0
2009-01-02 17:23:00,127.065,127.13,127.055,127.105,567199999.0
2009-01-02 17:24:00,127.105,127.125,127.065,127.09,444400000.0
2009-01-02 17:25:00,127.09,127.105,127.045,127.06,116400000.0
2009-01-02 17:26:00,127.06,127.08,127.01,127.045,284000000.0
2009-01-02 17:27:00,127.045,127.1,127.01,127.045,177000000.0
2009-01-02 17:28:00,127.04,127.04,126.965,126.965,207400000.0
2009-01-02 17:29:00,126.965,126.985,126.945,126.97,415200004.0
2009-01-02 17:30:00,126.965,126.965,126.885,126.9,419200000.0
2009-01-02 17:31:00,126.9,126.905,126.875,126.885,437400000.0
2009-01-02 17:32:00,126.885,126.925,126.85,126.925,310200000.0
2009-01-02 17:33:00,126.925,126.93,126.795,126.89,465000000.0
2009-01-02 17:34:00,126.9,126.95,126.885,126.905,512000003.0
2009-01-02 17:35:00,126.92,126.955,126.875,126.94,391600003.0
2009-01-02 17:36:00,126.905,126.925,126.85,126.905,646999998.0
2009-01-02 17:37:00,126.905,126.925,126.835,126.855,518199998.0
2009-01-02 17:38:00,126.855,126.865,126.79,126.805,284800000.0
2009-01-02 17:39:00,126.8,126.845,126.795,126.825,475600002.0
2009-01-02 17:40:00,126.825,126.925,126.82,126.87,420400000.0
2009-01-02 17:41:00,126.86,126.965,126.86,126.95,509999997.0
2009-01-02 17:42:00,126.955,127.035,126.93,127.035,372800000.0
2009-01-02 17:43:00,127.045,127.045,126.915,126.99,270000000.0
2009-01-02 17:44:00,126.99,126.99,126.905,126.915,457800001.0
2009-01-02 17:45:00,126.915,126.92,126.76,126.76,556999999.0
2009-01-02 17:46:00,126.78,126.84,126.78,126.82,565999999.0
2009-01-02 17:47:00,126.82,126.825,126.715,126.75,704400000.0
2009-01-02 17:48:00,126.75,126.835,126.715,126.795,324599999.0
2009-01-02 17:49:00,126.8,126.98,126.795,126.935,562400000.0
2009-01-02 17:50:00,126.935,126.94,126.795,126.85,636000003.0
2009-01-02 17:51:00,126.86,126.935,126.86,126.87,391399999.0
2009-01-02 17:52:00,126.87,126.965,126.86,126.955,585599997.0
2009-01-02 17:53:00,126.945,127.015,126.945,126.995,424600002.0
2009-01-02 17:54:00,126.995,127.0,126.905,126.94,702599997.0
2009-01-02 17:55:00,126.94,126.99,126.94,126.975,300400000.0
2009-01-02 17:56:00,126.985,127.025,126.98,127.01,418199998.0
2009-01-02 17:57:00,127.01,127.025,126.895,126.895,373000000.0
2009-01-02 17:58:00,126.895,126.93,126.84,126.925,600600003.0
2009-01-02 17:59:00,126.935,126.935,126.735,126.745,648800001.0
2009-01-02 18:00:00,126.745,126.755,126.63,126.69,582400000.0
2009-01-02 18:01:00,126.68,126.775,126.68,126.775,791800002.0
2009-01-02 18:02:00,126.775,126.8,126.675,126.715,426199999.0
2009-01-02 18:03:00,126.715,126.81,126.695,126.8,512800001.0
2009-01-02 18:04:00,126.805,126.82,126.78,126.82,456799998.0
2009-01-02 18:05:00,126.81,126.825,126.8,126.805,554599998.0
2009-01-02 18:06:00,126.805,126.815,126.76,126.76,689800005.0
2009-01-02 18:07:00,126.76,126.78,126.755,126.76,234399996.0
2009-01-02 18:08:00,126.77,126.785,126.76,126.76,146600000.0
2009-01-02 18:09:00,126.77,126.775,126.76,126.76,87200000.0
2009-01-02 18:10:00,126.765,126.765,126.675,126.69,341800000.0
2009-01-02 18:11:00,126.69,126.735,126.685,126.71,436600001.0
2009-01-02 18:12:00,126.71,126.76,126.71,126.735,573600001.0
2009-01-02 18:13:00,126.735,126.765,126.73,126.74,255200000.0
2009-01-02 18:14:00,126.75,126.755,126.735,126.745,201600000.0
2009-01-02 18:15:00,126.745,126.755,126.735,126.745,268000002.0
2009-01-02 18:16:00,126.745,126.745,126.67,126.69,204200000.0
2009-01-02 18:17:00,126.685,126.7,126.685,126.695,126400000.0
2009-01-02 18:18:00,126.7,126.755,126.7,126.735,155800000.0
2009-01-02 18:19:00,126.735,126.775,126.735,126.76,370400000.0
2009-01-02 18:20:00,126.745,126.77,126.745,126.76,566200000.0
2009-01-02 18:21:00,126.76,126.765,126.75,126.755,325800000.0
2009-01-02 18:22:00,126.76,126.765,126.75,126.76,256400000.0
2009-01-02 18:23:00,126.76,126.785,126.755,126.77,228400000.0
2009-01-02 18:24:00,126.775,126.78,126.7,126.71,327800001.0
2009-01-02 18:25:00,126.71,126.765,126.71,126.735,614999999.0
2009-01-02 18:26:00,126.735,126.785,126.72,126.78,291399999.0
2009-01-02 18:27:00,126.78,126.825,126.775,126.815,153000000.0
2009-01-02 18:28:00,126.815,126.83,126.735,126.74,356400003.0
2009-01-02 18:29:00,126.745,126.75,126.715,126.735,429800002.0
2009-01-02 18:30:00,126.745,126.825,126.745,126.82,435999999.0
2009-01-02 18:31:00,126.825,126.855,126.79,126.8,377200000.0
2009-01-02 18:32:00,126.805,126.85,126.8,126.845,461000002.0
2009-01-02 18:33:00,126.85,126.865,126.845,126.86,228400000.0
2009-01-02 18:34:00,126.86,126.935,126.82,126.865,482200000.0
2009-01-02 18:35:00,126.865,126.99,126.845,126.945,321200000.0
2009-01-02 18:36:00,126.935,126.95,126.885,126.89,421200000.0
2009-01-02 18:37:00,126.895,126.945,126.87,126.93,485200003.0
2009-01-02 18:38:00,126.93,126.98,126.925,126.98,265399999.0
2009-01-02 18:39:00,126.98,126.995,126.955,126.975,565400001.0
2009-01-02 18:40:00,126.98,126.985,126.955,126.96,210800000.0
2009-01-02 18:41:00,126.96,127.0,126.92,126.99,532800001.0
2009-01-02 18:42:00,126.99,127.035,126.925,126.945,483000002.0
2009-01-02 18:43:00,126.945,126.98,126.92,126.95,548800000.0
2009-01-02 18:44:00,126.955,127.02,126.955,127.02,335600000.0
2009-01-02 18:45:00,127.03,127.13,127.03,127.07,789400006.0
2009-01-02 18:46:00,127.07,127.095,127.02,127.08,527400000.0
2009-01-02 18:47:00,127.075,127.115,127.07,127.08,318800001.0
2009-01-02 18:48:00,127.08,127.08,127.0,127.0,199200000.0
2009-01-02 18:49:00,127.0,127.015,126.985,127.005,305600001.0
2009-01-02 18:50:00,127.005,127.03,126.95,127.03,292600000.0
2009-01-02 18:51:00,127.03,127.105,127.03,127.095,219200000.0
2009-01-02 18:52:00,127.1,127.12,127.065,127.11,348000000.0
2009-01-02 18:53:00,127.12,127.12,127.095,127.12,98400000.0
2009-01-02 18:54:00,127.12,127.13,127.03,127.11,219000000.0
2009-01-02 18:55:00,127.11,127.155,127.105,127.145,254800000.0
2009-01-02 18:56:00,127.145,127.145,127.075,127.105,344800000.0
2009-01-02 18:57:00,127.105,127.205,127.105,127.2,323600000.0
2009-01-02 18:58:00,127.2,127.205,127.02,127.09,407800000.0
2009-01-02 18:59:00,127.09,127.11,127.045,127.07,552200001.0
2009-01-02 19:00:00,127.07,127.075,127.05,127.05,425600000.0
2009-01-02 19:01:00,127.05,127.065,127.05,127.05,699999995.0
2009-01-02 19:02:00,127.05,127.05,127.015,127.015,299400000.0
2009-01-02 19:03:00,127.02,127.05,127.015,127.045,73200000.0
2009-01-02 19:04:00,127.045,127.16,127.045,127.15,397800000.0
2009-01-02 19:05:00,127.15,127.225,127.135,127.18,316000000.0
2009-01-02 19:06:00,127.18,127.26,127.18,127.26,450400000.0
2009-01-02 19:07:00,127.265,127.275,127.265,127.275,61800000.0
2009-01-02 19:08:00,127.275,127.325,127.265,127.275,198400000.0
2009-01-02 19:09:00,127.275,127.275,127.19,127.22,402000000.0
2009-01-02 19:10:00,127.22,127.255,127.185,127.2,613800000.0
2009-01-02 19:11:00,127.195,127.21,127.145,127.175,492800001.0
2009-01-02 19:12:00,127.175,127.21,127.175,127.205,420600000.0
2009-01-02 19:13:00,127.205,127.23,127.195,127.23,194400000.0
2009-01-02 19:14:00,127.23,127.245,127.2,127.22,438000001.0
2009-01-02 19:15:00,127.23,127.28,127.195,127.21,492200000.0
2009-01-02 19:16:00,127.2,127.2,127.12,127.15,395600000.0
2009-01-02 19:17:00,127.15,127.165,127.14,127.165,211200000.0
2009-01-02 19:18:00,127.165,127.195,127.145,127.15,308400000.0
2009-01-02 19:19:00,127.15,127.215,127.15,127.215,264200000.0
2009-01-02 19:20:00,127.215,127.26,127.175,127.225,403200000.0
2009-01-02 19:21:00,127.225,127.25,127.19,127.22,525400000.0
2009-01-02 19:22:00,127.215,127.24,127.21,127.21,600200001.0
2009-01-02 19:23:00,127.21,127.21,126.955,126.99,573200000.0
2009-01-02 19:24:00,127.0,127.045,126.94,127.035,567600000.0
2009-01-02 19:25:00,127.045,127.05,126.995,127.005,562400000.0
2009-01-02 19:26:00,127.005,127.08,127.005,127.08,575400000.0
2009-01-02 19:27:00,127.085,127.105,127.055,127.105,545800000.0
2009-01-02 19:28:00,127.105,127.125,127.105,127.12,434000000.0
2009-01-02 19:29:00,127.12,127.13,127.11,127.115,88000000.0
2009-01-02 19:30:00,127.115,127.115,126.965,127.005,438000001.0
2009-01-02 19:31:00,127.0,127.085,127.0,127.065,260800000.0
2009-01-02 19:32:00,127.065,127.09,127.01,127.02,276800000.0
2009-01-02 19:33:00,127.03,127.045,127.015,127.02,294400000.0
2009-01-02 19:34:00,127.02,127.02,126.97,127.01,184800000.0
2009-01-02 19:35:00,127.01,127.01,126.925,126.97,352000000.0
2009-01-02 19:36:00,126.98,127.025,126.98,127.015,192000000.0
2009-01-02 19:37:00,127.015,127.065,127.015,127.02,357600000.0
2009-01-02 19:38:00,127.02,127.04,127.02,127.035,199200000.0
2009-01-02 19:39:00,127.03,127.035,127.015,127.025,243200000.0
2009-01-02 19:40:00,127.035,127.04,127.015,127.02,269600000.0
2009-01-02 19:41:00,127.02,127.035,127.015,127.025,166400000.0
2009-01-02 19:42:00,127.025,127.035,127.015,127.035,193600000.0
2009-01-02 19:43:00,127.045,127.05,126.98,126.995,281600000.0
2009-01-02 19:44:00,126.99,127.06,126.99,127.06,425800000.0
2009-01-02 19:45:00,127.06,127.125,127.05,127.05,434400000.0
2009-01-02 19:46:00,127.05,127.055,127.04,127.04,216200000.0
2009-01-02 19:47:00,127.04,127.16,127.04,127.105,557200001.0
2009-01-02 19:48:00,127.11,127.11,127.065,127.065,564800000.0
2009-01-02 19:49:00,127.065,127.065,127.01,127.04,266600000.0
2009-01-02 19:50:00,127.045,127.1,127.045,127.075,319400000.0
2009-01-02 19:51:00,127.08,127.08,127.03,127.035,363600001.0
2009-01-02 19:52:00,127.035,127.045,126.985,126.985,299200000.0
2009-01-02 19:53:00,126.985,126.985,126.97,126.975,111600000.0
2009-01-02 19:54:00,126.975,126.985,126.97,126.985,48800000.0
2009-01-02 19:55:00,126.985,126.995,126.97,126.975,172000000.0
2009-01-02 19:56:00,126.975,126.98,126.945,126.955,51200000.0
2009-01-02 19:57:00,126.955,126.98,126.955,126.975,76000000.0
2009-01-02 19:58:00,126.975,126.975,126.95,126.955,76400000.0
2009-01-02 19:59:00,126.955,126.955,126.8,126.885,513200000.0
2009-01-02 20:00:00,126.89,126.91,126.8,126.805,206800000.0
2009-01-02 20:01:00,126.8,126.82,126.765,126.78,459600001.0
2009-01-02 20:02:00,126.78,126.81,126.735,126.735,296400001.0
2009-01-02 20:03:00,126.745,126.795,126.745,126.755,409000000.0
2009-01-02 20:04:00,126.77,126.79,126.735,126.77,144000000.0
2009-01-02 20:05:00,126.78,126.81,126.745,126.765,111200000.0
2009-01-02 20:06:00,126.77,126.82,126.75,126.82,119200000.0
2009-01-02 20:07:00,126.81,126.83,126.8,126.815,68000000.0
2009-01-02 20:08:00,126.775,126.835,126.775,126.825,53600000.0
2009-01-02 20:09:00,126.83,126.83,126.785,126.83,61600000.0
2009-01-02 20:10:00,126.82,126.83,126.82,126.83,27200000.0
2009-01-02 20:11:00,126.835,126.865,126.805,126.865,88000000.0
2009-01-02 20:12:00,126.84,126.91,126.83,126.895,132800000.0
2009-01-02 20:13:00,126.89,126.9,126.815,126.855,204000000.0
2009-01-02 20:14:00,126.855,126.855,126.775,126.785,342000000.0
2009-01-02 20:15:00,126.785,126.81,126.715,126.735,267199999.0
2009-01-02 20:16:00,126.73,126.79,126.695,126.79,432200001.0
2009-01-02 20:17:00,126.785,126.8,126.695,126.7,480800000.0
2009-01-02 20:18:00,126.7,126.745,126.695,126.745,91200000.0
2009-01-02 20:19:00,126.745,126.745,126.71,126.715,142400000.0
2009-01-02 20:20:00,126.715,126.72,126.69,126.715,416000000.0
2009-01-02 20:21:00,126.73,126.765,126.725,126.755,199200000.0
2009-01-02 20:22:00,126.755,126.83,126.755,126.825,244800000.0
2009-01-02 20:23:00,126.825,126.92,126.825,126.9,519200000.0
2009-01-02 20:24:00,126.9,126.9,126.83,126.87,242400000.0
2009-01-02 20:25:00,126.87,126.87,126.81,126.84,224800000.0
2009-01-02 20:26:00,126.84,126.925,126.815,126.925,385200004.0
2009-01-02 20:27:00,126.93,127.065,126.93,127.065,402400000.0
2009-01-02 20:28:00,127.08,127.1,127.04,127.065,453600000.0
2009-01-02 20:29:00,127.055,127.11,127.015,127.095,677000000.0
2009-01-02 20:30:00,127.105,127.15,127.04,127.09,600000000.0
2009-01-02 20:31:00,127.085,127.12,127.085,127.095,282400000.0
2009-01-02 20:32:00,127.095,127.115,127.05,127.06,605200000.0
2009-01-02 20:33:00,127.06,127.1,127.05,127.08,352800000.0
2009-01-02 20:34:00,127.08,127.1,127.04,127.05,221800000.0
2009-01-02 20:35:00,127.05,127.055,127.025,127.04,395200000.0
2009-01-02 20:36:00,127.04,127.045,126.91,126.99,898200000.0
2009-01-02 20:37:00,127.0,127.33,126.99,127.29,826800000.0
2009-01-02 20:38:00,127.29,127.4,127.275,127.34,771800002.0
2009-01-02 20:39:00,127.345,127.42,127.285,127.34,653200001.0
2009-01-02 20:40:00,127.34,127.39,127.325,127.39,500000000.0
2009-01-02 20:41:00,127.385,127.45,127.355,127.42,589200000.0
2009-01-02 20:42:00,127.395,127.415,127.2,127.24,607800000.0
2009-01-02 20:43:00,127.235,127.32,127.215,127.32,574800002.0
2009-01-02 20:44:00,127.315,127.32,127.18,127.24,592000000.0
2009-01-02 20:45:00,127.24,127.295,127.195,127.265,504400001.0
2009-01-02 20:46:00,127.27,127.305,127.265,127.295,566400000.0
2009-01-02 20:47:00,127.295,127.32,127.255,127.29,542000000.0
2009-01-02 20:48:00,127.295,127.335,127.29,127.335,217600000.0
2009-01-02 20:49:00,127.335,127.345,127.3,127.32,449200000.0
2009-01-02 20:50:00,127.33,127.345,127.33,127.33,128000000.0
2009-01-02 20:51:00,127.33,127.345,127.305,127.32,272800000.0
2009-01-02 20:52:00,127.32,127.32,127.23,127.295,458000000.0
2009-01-02 20:53:00,127.295,127.295,127.22,127.235,309600000.0
2009-01-02 20:54:00,127.235,127.24,127.22,127.22,489600000.0
2009-01-02 20:55:00,127.22,127.22,127.19,127.215,428000000.0
2009-01-02 20:56:00,127.215,127.22,127.205,127.215,204000000.0
2009-01-02 20:57:00,127.215,127.275,127.21,127.26,463200000.0
2009-01-02 20:58:00,127.26,127.29,127.23,127.27,456400000.0
2009-01-02 20:59:00,127.265,127.345,127.26,127.32,352000000.0
2009-01-02 21:00:00,127.3,127.325,127.29,127.305,133600000.0
2009-01-02 21:01:00,127.305,127.31,127.27,127.285,189200000.0
2009-01-02 21:02:00,127.29,127.375,127.29,127.345,176000000.0
2009-01-02 21:03:00,127.35,127.365,127.29,127.295,120200000.0
2009-01-02 21:04:00,127.31,127.325,127.265,127.28,159000000.0
2009-01-02 21:05:00,127.29,127.34,127.29,127.33,170400000.0
2009-01-02 21:06:00,127.335,127.395,127.335,127.375,260200000.0
2009-01-02 21:07:00,127.38,127.405,127.34,127.355,246800000.0
2009-01-02 21:08:00,127.37,127.395,127.36,127.375,532800000.0
2009-01-02 21:09:00,127.375,127.375,127.325,127.345,385399998.0
2009-01-02 21:10:00,127.335,127.39,127.335,127.375,453999998.0
2009-01-02 21:11:00,127.375,127.395,127.355,127.385,227000000.0
2009-01-02 21:12:00,127.39,127.42,127.39,127.405,188600000.0
2009-01-02 21:13:00,127.41,127.445,127.41,127.425,329000000.0
2009-01-02 21:14:00,127.425,127.46,127.365,127.365,548200000.0
2009-01-02 21:15:00,127.38,127.445,127.36,127.425,363400000.0
2009-01-02 21:16:00,127.425,127.475,127.425,127.46,128800000.0
2009-01-02 21:17:00,127.45,127.475,127.45,127.455,36800000.0
2009-01-02 21:18:00,127.46,127.47,127.435,127.44,216000001.0
2009-01-02 21:19:00,127.44,127.46,127.355,127.355,217200000.0
2009-01-02 21:20:00,127.37,127.43,127.365,127.43,379399999.0
2009-01-02 21:21:00,127.42,127.445,127.395,127.42,286400000.0
2009-01-02 21:22:00,127.425,127.435,127.365,127.365,339600000.0
2009-01-02 21:23:00,127.365,127.375,127.325,127.35,359600000.0
2009-01-02 21:24:00,127.355,127.42,127.325,127.42,587800003.0
2009-01-02 21:25:00,127.42,127.485,127.37,127.46,524000001.0
2009-01-02 21:26:00,127.47,127.755,127.455,127.755,518600000.0
2009-01-02 21:27:00,127.745,127.795,127.73,127.74,356800000.0
2009-01-02 21:28:00,127.745,127.78,127.72,127.775,354600001.0
2009-01-02 21:29:00,127.76,127.775,127.755,127.77,317600000.0
2009-01-02 21:30:00,127.77,127.835,127.77,127.825,1020800001.0
2009-01-02 21:31:00,127.83,127.89,127.83,127.86,493999997.0
2009-01-02 21:32:00,127.86,127.91,127.86,127.875,598200000.0
2009-01-02 21:33:00,127.89,127.9,127.865,127.89,74400000.0
2009-01-02 21:34:00,127.895,127.935,127.865,127.885,215800000.0
2009-01-02 21:35:00,127.89,127.91,127.68,127.705,459400000.0
2009-01-02 21:36:00,127.7,127.775,127.7,127.77,404999999.0
2009-01-02 21:37:00,127.765,127.77,127.705,127.73,226200000.0
2009-01-02 21:38:00,127.735,127.75,127.67,127.695,178400000.0
2009-01-02 21:39:00,127.7,127.725,127.68,127.725,284800000.0
2009-01-02 21:40:00,127.725,127.75,127.725,127.735,428200000.0
2009-01-02 21:41:00,127.735,127.735,127.705,127.705,308000000.0
2009-01-02 21:42:00,127.695,127.73,127.68,127.73,364200000.0
2009-01-02 21:43:00,127.73,127.78,127.73,127.755,461200000.0
2009-01-02 21:44:00,127.76,127.77,127.75,127.765,340000000.0
2009-01-02 21:45:00,127.765,127.77,127.73,127.745,223800000.0
2009-01-02 21:46:00,127.74,127.74,127.725,127.74,220200000.0
2009-01-02 21:47:00,127.74,127.74,127.66,127.695,283800000.0
2009-01-02 21:48:00,127.695,127.7,127.69,127.695,313200000.0
2009-01-02 21:49:00,127.71,127.715,127.685,127.685,206400000.0
2009-01-02 21:50:00,127.685,127.71,127.675,127.7,300800000.0
2009-01-02 21:51:00,127.7,127.7,127.675,127.69,141600000.0
2009-01-02 21:52:00,127.69,127.72,127.68,127.705,214400000.0
2009-01-02 21:53:00,127.705,127.715,127.68,127.715,100800000.0
2009-01-02 21:54:00,127.715,127.73,127.7,127.73,56400000.0
2009-01-02 21:55:00,127.725,127.73,127.685,127.69,148000000.0
2009-01-02 21:56:00,127.705,127.73,127.69,127.72,165000000.0
2009-01-02 21:57:00,127.72,127.745,127.705,127.735,156000000.0
2009-01-02 21:58:00,127.725,127.735,127.695,127.735,165600000.0
2009-01-02 21:59:00,127.74,127.745,127.7,127.73,207200000.0
2009-01-02 22:00:00,127.72,127.73,127.65,127.69,288800000.0
2009-01-02 22:01:00,127.69,127.725,127.69,127.715,86400000.0
2009-01-02 22:02:00,127.715,127.73,127.71,127.725,143400000.0
2009-01-02 22:03:00,127.725,127.76,127.725,127.745,121600000.0
2009-01-02 22:04:00,127.735,127.75,127.735,127.745,40800000.0
2009-01-02 22:05:00,127.745,127.75,127.68,127.695,254400000.0
2009-01-02 22:06:00,127.705,127.705,127.645,127.65,150400000.0
2009-01-02 22:07:00,127.65,127.65,127.61,127.64,201600000.0
2009-01-02 22:08:00,127.64,127.695,127.64,127.675,352200000.0
2009-01-02 22:09:00,127.675,127.685,127.62,127.63,265600000.0
2009-01-02 22:10:00,127.63,127.65,127.625,127.635,137600000.0
2009-01-02 22:11:00,127.635,127.65,127.615,127.645,154400000.0
2009-01-02 22:12:00,127.645,127.645,127.6,127.61,140800000.0
2009-01-02 22:13:00,127.61,127.62,127.6,127.605,157600000.0
2009-01-02 22:14:00,127.605,127.635,127.605,127.615,237800000.0
2009-01-02 22:15:00,127.625,127.64,127.625,127.625,234400000.0
2009-01-02 22:16:00,127.635,127.68,127.625,127.68,154400000.0
2009-01-02 22:17:00,127.68,127.705,127.635,127.64,598000000.0
2009-01-02 22:18:00,127.64,127.65,127.58,127.585,545600000.0
2009-01-02 22:19:00,127.595,127.615,127.57,127.605,448400000.0
2009-01-02 22:20:00,127.605,127.605,127.535,127.57,574000000.0
2009-01-02 22:21:00,127.57,127.595,127.555,127.58,433600000.0
2009-01-02 22:22:00,127.58,127.625,127.56,127.62,402000001.0
2009-01-02 22:23:00,127.615,127.62,127.595,127.605,191200000.0
2009-01-02 22:24:00,127.605,127.64,127.605,127.605,191200000.0
2009-01-02 22:25:00,127.605,127.64,127.595,127.605,518400000.0
2009-01-02 22:26:00,127.605,127.62,127.595,127.6,228800000.0
2009-01-02 22:27:00,127.61,127.62,127.595,127.615,531200000.0
2009-01-02 22:28:00,127.615,127.65,127.615,127.635,691200004.0
2009-01-02 22:29:00,127.635,127.66,127.635,127.65,223200000.0
2009-01-02 22:30:00,127.65,127.65,127.635,127.65,111400000.0
2009-01-02 22:31:00,127.65,127.65,127.64,127.65,176000000.0
2009-01-02 22:32:00,127.65,127.685,127.64,127.67,320000000.0
2009-01-02 22:33:00,127.67,127.695,127.665,127.685,188400000.0
2009-01-02 22:34:00,127.68,127.695,127.675,127.695,327200000.0
2009-01-02 22:35:00,127.69,127.705,127.685,127.7,98400000.0
2009-01-02 22:36:00,127.7,127.73,127.7,127.73,89600000.0
2009-01-02 22:37:00,127.73,127.815,127.73,127.795,598600001.0
2009-01-02 22:38:00,127.795,127.805,127.78,127.79,229600000.0
2009-01-02 22:39:00,127.79,127.81,127.78,127.805,379200000.0
2009-01-02 22:40:00,127.81,127.825,127.795,127.825,283400000.0
2009-01-02 22:41:00,127.825,127.86,127.81,127.86,530800000.0
2009-01-02 22:42:00,127.86,127.86,127.825,127.825,213000000.0
2009-01-02 22:43:00,127.83,127.83,127.8,127.805,179800000.0
2009-01-02 22:44:00,127.8,127.805,127.795,127.795,154400000.0
2009-01-02 22:45:00,127.795,127.845,127.795,127.845,364200000.0
2009-01-02 22:46:00,127.84,127.845,127.815,127.815,361000000.0
2009-01-02 22:47:00,127.815,127.815,127.775,127.785,280200001.0
2009-01-02 22:48:00,127.79,127.79,127.75,127.78,209600000.0
2009-01-02 22:49:00,127.78,127.79,127.775,127.785,164400000.0
2009-01-02 22:50:00,127.785,127.835,127.785,127.805,386400000.0
2009-01-02 22:51:00,127.805,127.805,127.77,127.78,228400000.0
2009-01-02 22:52:00,127.78,127.785,127.735,127.75,410400000.0
2009-01-02 22:53:00,127.765,127.77,127.745,127.76,229600000.0
2009-01-02 22:54:00,127.765,127.77,127.755,127.755,80000000.0
2009-01-02 22:55:00,127.76,127.76,127.725,127.73,86400000.0
2009-01-02 22:56:00,127.765,127.78,127.71,127.71,209200000.0
2009-01-02 22:57:00,127.715,127.745,127.7,127.735,293000000.0
2009-01-02 22:58:00,127.74,127.77,127.725,127.77,293600000.0
2009-01-02 22:59:00,127.77,127.83,127.755,127.83,325400000.0
2009-01-02 23:00:00,127.83,127.83,127.745,127.78,188200000.0
2009-01-02 23:01:00,127.79,127.815,127.79,127.81,205000000.0
2009-01-02 23:02:00,127.81,127.825,127.785,127.82,100600000.0
2009-01-02 23:03:00,127.82,127.84,127.775,127.835,256000000.0
2009-01-02 23:04:00,127.835,127.855,127.83,127.855,249200000.0
2009-01-02 23:05:00,127.855,127.89,127.83,127.88,208000000.0
2009-01-02 23:06:00,127.885,127.885,127.87,127.875,20200000.0
2009-01-02 23:07:00,127.855,127.865,127.85,127.855,150800000.0
2009-01-02 23:08:00,127.86,127.885,127.86,127.885,18000000.0
2009-01-02 23:09:00,127.885,127.885,127.845,127.86,67400000.0
2009-01-02 23:10:00,127.865,127.95,127.865,127.94,136000000.0
2009-01-02 23:11:00,127.95,127.95,127.915,127.945,38400000.0
2009-01-02 23:12:00,127.945,127.955,127.945,127.955,102600000.0
2009-01-02 23:13:00,127.95,127.965,127.95,127.95,40800000.0
2009-01-02 23:14:00,127.95,127.955,127.945,127.945,84800000.0
2009-01-02 23:15:00,127.945,127.98,127.945,127.975,65600000.0
2009-01-02 23:16:00,127.985,127.985,127.975,127.98,51200000.0
2009-01-02 23:17:00,127.985,128.015,127.975,127.99,176800000.0
2009-01-02 23:18:00,127.995,128.005,127.99,128.005,50400000.0
2009-01-02 23:19:00,128.005,128.005,127.965,127.995,43200000.0
2009-01-02 23:20:00,128.005,128.015,127.94,127.95,207200000.0
2009-01-02 23:21:00,127.955,127.955,127.95,127.95,83200000.0
2009-01-02 23:22:00,127.95,128.0,127.95,127.98,272400000.0
2009-01-02 23:23:00,127.99,128.0,127.94,127.955,206400000.0
2009-01-02 23:24:00,127.97,127.97,127.97,127.97,2400000.0
2009-01-02 23:25:00,127.94,127.965,127.935,127.95,136400000.0
2009-01-02 23:26:00,127.96,127.975,127.935,127.945,312400000.0
2009-01-02 23:27:00,127.94,127.97,127.93,127.96,229400002.0
2009-01-02 23:28:00,127.96,127.97,127.94,127.94,240799999.0
2009-01-02 23:29:00,127.93,127.98,127.925,127.94,289200000.0
2009-01-02 23:30:00,127.94,127.975,127.94,127.95,360200000.0
2009-01-02 23:31:00,127.965,127.965,127.935,127.945,240000000.0
2009-01-02 23:32:00,127.945,127.945,127.895,127.895,197200000.0
2009-01-02 23:33:00,127.89,127.905,127.865,127.905,224800000.0
2009-01-02 23:34:00,127.895,127.91,127.87,127.87,345200000.0
2009-01-02 23:35:00,127.835,127.875,127.815,127.87,177000000.0
2009-01-02 23:36:00,127.865,127.87,127.815,127.82,136400000.0
2009-01-02 23:37:00,127.85,127.855,127.81,127.845,330800000.0
2009-01-02 23:38:00,127.86,127.89,127.85,127.855,250400000.0
2009-01-02 23:39:00,127.855,127.895,127.83,127.86,339600000.0
2009-01-02 23:40:00,127.855,127.855,127.84,127.84,126800000.0
2009-01-02 23:41:00,127.84,127.84,127.66,127.7,411000000.0
2009-01-02 23:42:00,127.705,127.715,127.585,127.7,367400000.0
2009-01-02 23:43:00,127.7,127.7,127.64,127.66,137200000.0
2009-01-02 23:44:00,127.655,127.825,127.655,127.795,398400000.0
2009-01-02 23:45:00,127.79,127.845,127.74,127.815,655800000.0
2009-01-02 23:46:00,127.83,127.83,127.8,127.815,60800000.0
2009-01-02 23:47:00,127.81,127.85,127.795,127.825,193800000.0
2009-01-02 23:48:00,127.825,127.86,127.825,127.86,168400000.0
2009-01-02 23:49:00,127.86,127.865,127.825,127.83,185400000.0
2009-01-02 23:50:00,127.835,127.845,127.83,127.83,80400000.0
2009-01-02 23:51:00,127.83,127.865,127.83,127.85,126800000.0
2009-01-02 23:52:00,127.89,127.89,127.79,127.8,188600000.0
2009-01-02 23:53:00,127.8,127.84,127.795,127.81,289000000.0
2009-01-02 23:54:00,127.805,127.845,127.795,127.795,246600000.0
2009-01-02 23:55:00,127.795,127.795,127.695,127.75,183600000.0
2009-01-02 23:56:00,127.76,127.775,127.665,127.695,292800000.0
2009-01-02 23:57:00,127.71,127.815,127.685,127.775,197200000.0
2009-01-02 23:58:00,127.725,127.78,127.7,127.74,132800000.0
2009-01-02 23:59:00,127.74,127.83,127.725,127.795,246000000.0
2009-01-05 00:00:00,127.805,127.805,127.78,127.78,3600000.0
2009-01-05 00:01:00,127.79,127.79,127.74,127.74,24800000.0
2009-01-05 00:02:00,127.75,127.77,127.66,127.685,11200000.0
2009-01-05 00:03:00,127.68,127.8,127.675,127.765,40800000.0
2009-01-05 00:04:00,127.78,127.86,127.77,127.86,57600000.0
2009-01-05 00:05:00,127.87,127.9,127.81,127.885,55200000.0
2009-01-05 00:06:00,127.88,127.88,127.79,127.845,19200000.0
2009-01-05 00:07:00,127.82,127.86,127.82,127.86,8000000.0
2009-01-05 00:08:00,127.86,127.86,127.795,127.795,16800000.0
2009-01-05 00:09:00,127.79,127.815,127.765,127.795,16000000.0
2009-01-05 00:10:00,127.785,127.82,127.765,127.81,30800000.0
2009-01-05 00:11:00,127.81,127.81,127.75,127.79,42400000.0
2009-01-05 00:12:00,127.765,127.795,127.74,127.75,36200000.0
2009-01-05 00:13:00,127.755,127.76,127.7,127.7,90200000.0
2009-01-05 00:14:00,127.7,127.7,127.585,127.62,75600000.0
2009-01-05 00:15:00,127.615,127.645,127.59,127.63,80600000.0
2009-01-05 00:16:00,127.615,127.635,127.595,127.615,57800000.0
2009-01-05 00:17:00,127.615,127.625,127.615,127.625,5600000.0
2009-01-05 00:18:00,127.62,127.625,127.61,127.61,63200000.0
2009-01-05 00:19:00,127.62,127.655,127.62,127.65,121000000.0
2009-01-05 00:20:00,127.645,127.655,127.64,127.655,105000000.0
2009-01-05 00:21:00,127.67,127.68,127.655,127.66,61600000.0
2009-01-05 00:22:00,127.665,127.665,127.665,127.665,4800000.0
2009-01-05 00:23:00,127.67,127.695,127.67,127.67,46400000.0
2009-01-05 00:24:00,127.645,127.645,127.64,127.645,48000000.0
2009-01-05 00:25:00,127.645,127.645,127.645,127.645,18400000.0
2009-01-05 00:26:00,127.645,127.645,127.645,127.645,4800000.0
2009-01-05 00:27:00,127.66,127.67,127.655,127.67,32800000.0
2009-01-05 00:28:00,127.66,127.715,127.66,127.71,65800000.0
2009-01-05 00:29:00,127.705,127.71,127.66,127.67,116200000.0
2009-01-05 00:30:00,127.67,127.73,127.67,127.69,106400002.0
2009-01-05 00:31:00,127.705,127.745,127.705,127.73,44000000.0
2009-01-05 00:32:00,127.735,127.785,127.725,127.75,67400000.0
2009-01-05 00:33:00,127.75,127.765,127.745,127.755,11200000.0
2009-01-05 00:34:00,127.77,127.79,127.77,127.79,31600000.0
2009-01-05 00:35:00,127.805,127.805,127.765,127.765,12200000.0
2009-01-05 00:36:00,127.775,127.805,127.76,127.805,32200000.0
2009-01-05 00:37:00,127.79,127.855,127.775,127.85,111800000.0
2009-01-05 00:38:00,127.855,127.855,127.825,127.84,36400000.0
2009-01-05 00:39:00,127.855,127.92,127.855,127.915,107000000.0
2009-01-05 00:40:00,127.91,127.95,127.905,127.92,236600000.0
2009-01-05 00:41:00,127.92,127.93,127.865,127.9,185800000.0
2009-01-05 00:42:00,127.9,127.905,127.87,127.875,206000000.0
2009-01-05 00:43:00,127.87,127.91,127.865,127.87,205000000.0
2009-01-05 00:44:00,127.87,127.87,127.87,127.87,33400000.0
2009-01-05 00:45:00,127.87,127.87,127.87,127.87,108000000.0
2009-01-05 00:46:00,127.87,127.975,127.87,127.94,332000000.0
2009-01-05 00:47:00,127.94,127.98,127.935,127.955,97000000.0
2009-01-05 00:48:00,127.96,128.005,127.96,127.99,27200000.0
2009-01-05 00:49:00,127.99,128.025,127.99,128.0,143200000.0
2009-01-05 00:50:00,128.01,128.01,127.98,127.99,75000000.0
2009-01-05 00:51:00,127.99,127.99,127.98,127.98,132200000.0
2009-01-05 00:52:00,127.98,127.985,127.98,127.98,324800000.0
2009-01-05 00:53:00,127.94,127.965,127.885,127.92,181600002.0
2009-01-05 00:54:00,127.92,127.93,127.92,127.93,25600000.0
2009-01-05 00:55:00,127.915,127.94,127.915,127.93,88800000.0
2009-01-05 00:56:00,127.93,127.98,127.93,127.96,103800000.0
2009-01-05 00:57:00,127.96,127.97,127.96,127.97,20800000.0
2009-01-05 00:58:00,127.96,127.96,127.96,127.96,8000000.0
2009-01-05 00:59:00,127.96,127.96,127.96,127.96,9600000.0
2009-01-05 01:00:00,127.96,127.96,127.96,127.96,38400000.0
2009-01-05 01:01:00,127.92,127.975,127.915,127.925,75000000.0
2009-01-05 01:02:00,127.925,127.97,127.925,127.935,87200000.0
2009-01-05 01:03:00,127.935,127.98,127.935,127.98,123600000.0
2009-01-05 01:04:00,127.975,128.04,127.965,128.04,240000000.0
2009-01-05 01:05:00,128.035,128.07,128.02,128.07,312600000.0
2009-01-05 01:06:00,128.05,128.07,128.05,128.05,196000000.0
2009-01-05 01:07:00,128.05,128.105,128.05,128.105,130400000.0
2009-01-05 01:08:00,128.115,128.115,128.085,128.105,185600000.0
2009-01-05 01:09:00,128.1,128.1,128.075,128.1,120200001.0
2009-01-05 01:10:00,128.11,128.12,128.085,128.105,117800000.0
2009-01-05 01:11:00,128.1,128.11,128.085,128.085,169600000.0
2009-01-05 01:12:00,128.085,128.14,128.08,128.125,252800000.0
2009-01-05 01:13:00,128.13,128.18,128.12,128.175,368200000.0
2009-01-05 01:14:00,128.155,128.215,128.15,128.185,405400001.0
2009-01-05 01:15:00,128.185,128.21,128.145,128.2,295200000.0
2009-01-05 01:16:00,128.2,128.215,128.14,128.215,296000000.0
2009-01-05 01:17:00,128.215,128.275,128.195,128.235,556200000.0
2009-01-05 01:18:00,128.235,128.265,128.23,128.245,305600000.0
2009-01-05 01:19:00,128.25,128.28,128.23,128.25,313200000.0
2009-01-05 01:20:00,128.25,128.26,128.18,128.185,536800001.0
2009-01-05 01:21:00,128.185,128.19,128.13,128.14,225800000.0
2009-01-05 01:22:00,128.145,128.16,128.13,128.14,341600000.0
2009-01-05 01:23:00,128.14,128.17,128.135,128.14,280400000.0
2009-01-05 01:24:00,128.145,128.155,128.135,128.15,145600000.0
2009-01-05 01:25:00,128.15,128.185,128.14,128.185,195800000.0
2009-01-05 01:26:00,128.185,128.185,128.14,128.15,296000000.0
2009-01-05 01:27:00,128.15,128.155,128.145,128.15,116400000.0
2009-01-05 01:28:00,128.155,128.155,128.145,128.145,95200000.0
2009-01-05 01:29:00,128.15,128.15,128.13,128.13,109600000.0
2009-01-05 01:30:00,128.13,128.155,128.115,128.115,152000000.0
2009-01-05 01:31:00,128.11,128.115,128.11,128.11,52600000.0
2009-01-05 01:32:00,128.1,128.115,128.09,128.115,152400000.0
2009-01-05 01:33:00,128.115,128.12,128.095,128.095,230400000.0
2009-01-05 01:34:00,128.095,128.105,128.09,128.1,156000000.0
2009-01-05 01:35:00,128.095,128.095,128.09,128.095,33600000.0
2009-01-05 01:36:00,128.1,128.12,128.1,128.115,112000000.0
2009-01-05 01:37:00,128.12,128.125,128.12,128.125,32000000.0
2009-01-05 01:38:00,128.135,128.155,128.135,128.155,40000000.0
2009-01-05 01:39:00,128.15,128.15,128.145,128.145,24000000.0
2009-01-05 01:40:00,128.155,128.185,128.155,128.155,156800000.0
2009-01-05 01:41:00,128.16,128.195,128.14,128.145,202400000.0
2009-01-05 01:42:00,128.145,128.155,128.135,128.145,120800000.0
2009-01-05 01:43:00,128.15,128.15,128.135,128.14,180000000.0
2009-01-05 01:44:00,128.14,128.145,128.13,128.135,118400001.0
2009-01-05 01:45:00,128.135,128.17,128.13,128.135,340800000.0
2009-01-05 01:46:00,128.13,128.135,128.095,128.12,220000000.0
2009-01-05 01:47:00,128.125,128.175,128.12,128.17,303200000.0
2009-01-05 01:48:00,128.17,128.205,128.17,128.19,172000000.0
2009-01-05 01:49:00,128.205,128.245,128.19,128.23,184000000.0
2009-01-05 01:50:00,128.225,128.285,128.225,128.285,224000000.0
2009-01-05 01:51:00,128.29,128.305,128.28,128.285,364000000.0
2009-01-05 01:52:00,128.29,128.295,128.28,128.28,250800000.0
2009-01-05 01:53:00,128.275,128.275,128.21,128.245,315400000.0
2009-01-05 01:54:00,128.23,128.23,128.195,128.225,240400001.0
2009-01-05 01:55:00,128.22,128.295,128.22,128.275,133600000.0
2009-01-05 01:56:00,128.285,128.345,128.245,128.32,318800000.0
2009-01-05 01:57:00,128.32,128.45,128.31,128.41,379200000.0
2009-01-05 01:58:00,128.41,128.46,128.41,128.455,339400001.0
2009-01-05 01:59:00,128.455,128.545,128.445,128.505,355800000.0
2009-01-05 02:00:00,128.5,128.5,128.43,128.475,417799999.0
2009-01-05 02:01:00,128.44,128.485,128.44,128.45,524200000.0
2009-01-05 02:02:00,128.45,128.46,128.32,128.33,522200000.0
2009-01-05 02:03:00,128.33,128.345,128.3,128.305,291400000.0
2009-01-05 02:04:00,128.305,128.37,128.305,128.34,176200000.0
2009-01-05 02:05:00,128.34,128.4,128.33,128.34,523200002.0
2009-01-05 02:06:00,128.34,128.355,128.285,128.315,255200000.0
2009-01-05 02:07:00,128.32,128.32,128.245,128.29,268000000.0
2009-01-05 02:08:00,128.29,128.305,128.24,128.255,209000000.0
2009-01-05 02:09:00,128.265,128.28,128.245,128.245,169600000.0
2009-01-05 02:10:00,128.245,128.275,128.24,128.26,217600000.0
2009-01-05 02:11:00,128.27,128.3,128.245,128.27,358600001.0
2009-01-05 02:12:00,128.27,128.285,128.255,128.27,309000000.0
2009-01-05 02:13:00,128.26,128.27,128.205,128.23,179000000.0
2009-01-05 02:14:00,128.22,128.22,128.19,128.195,207400000.0
2009-01-05 02:15:00,128.205,128.305,128.2,128.25,326200000.0
2009-01-05 02:16:00,128.27,128.325,128.25,128.31,288400000.0
2009-01-05 02:17:00,128.31,128.31,128.23,128.255,200800000.0
2009-01-05 02:18:00,128.245,128.26,128.245,128.255,166200000.0
2009-01-05 02:19:00,128.255,128.295,128.245,128.26,366000000.0
2009-01-05 02:20:00,128.27,128.28,128.26,128.275,128400000.0
2009-01-05 02:21:00,128.28,128.28,128.25,128.26,262400000.0
2009-01-05 02:22:00,128.26,128.265,128.215,128.215,238600001.0
2009-01-05 02:23:00,128.225,128.225,128.14,128.14,340000000.0
2009-01-05 02:24:00,128.15,128.17,128.135,128.145,313400000.0
2009-01-05 02:25:00,128.145,128.19,128.12,128.13,246600000.0
2009-01-05 02:26:00,128.135,128.155,128.125,128.15,360200000.0
2009-01-05 02:27:00,128.155,128.16,128.115,128.125,594800000.0
2009-01-05 02:28:00,128.125,128.165,128.105,128.145,302400000.0
2009-01-05 02:29:00,128.145,128.205,128.145,128.19,440000000.0
2009-01-05 02:30:00,128.2,128.2,128.18,128.19,152800000.0
2009-01-05 02:31:00,128.19,128.2,128.19,128.19,178800001.0
2009-01-05 02:32:00,128.19,128.22,128.19,128.21,70800000.0
2009-01-05 02:33:00,128.205,128.205,128.2,128.2,73000000.0
2009-01-05 02:34:00,128.2,128.25,128.2,128.225,145000000.0
2009-01-05 02:35:00,128.225,128.27,128.225,128.265,109000000.0
2009-01-05 02:36:00,128.265,128.265,128.235,128.24,315800000.0
2009-01-05 02:37:00,128.24,128.275,128.24,128.27,116400000.0
2009-01-05 02:38:00,128.27,128.29,128.255,128.265,289200000.0
2009-01-05 02:39:00,128.265,128.325,128.26,128.325,366800001.0
2009-01-05 02:40:00,128.325,128.325,128.26,128.27,348000000.0
2009-01-05 02:41:00,128.285,128.335,128.285,128.335,251200000.0
2009-01-05 02:42:00,128.32,128.325,128.26,128.305,209000000.0
2009-01-05 02:43:00,128.305,128.33,128.3,128.33,332200000.0
2009-01-05 02:44:00,128.33,128.33,128.24,128.325,453200000.0
2009-01-05 02:45:00,128.325,128.36,128.32,128.355,147200000.0
2009-01-05 02:46:00,128.365,128.37,128.31,128.355,235600000.0
2009-01-05 02:47:00,128.365,128.37,128.29,128.335,304000000.0
2009-01-05 02:48:00,128.335,128.37,128.335,128.355,227000000.0
2009-01-05 02:49:00,128.355,128.36,128.355,128.355,120800000.0
2009-01-05 02:50:00,128.365,128.405,128.355,128.385,267600000.0
2009-01-05 02:51:00,128.395,128.4,128.37,128.395,248800000.0
2009-01-05 02:52:00,128.395,128.43,128.39,128.43,167200000.0
2009-01-05 02:53:00,128.43,128.43,128.395,128.415,383200000.0
2009-01-05 02:54:00,128.41,128.41,128.375,128.385,219600000.0
2009-01-05 02:55:00,128.385,128.48,128.38,128.48,337800000.0
2009-01-05 02:56:00,128.49,128.525,128.445,128.45,298000000.0
2009-01-05 02:57:00,128.45,128.45,128.415,128.445,228400000.0
2009-01-05 02:58:00,128.435,128.46,128.375,128.385,143000000.0
2009-01-05 02:59:00,128.385,128.42,128.365,128.405,418999999.0
2009-01-05 03:00:00,128.4,128.405,128.38,128.39,360000000.0
2009-01-05 03:01:00,128.4,128.4,128.38,128.39,191800000.0
2009-01-05 03:02:00,128.39,128.395,128.38,128.385,210400000.0
2009-01-05 03:03:00,128.385,128.415,128.385,128.405,154400000.0
2009-01-05 03:04:00,128.4,128.42,128.395,128.41,133600000.0
2009-01-05 03:05:00,128.415,128.425,128.39,128.4,207400000.0
2009-01-05 03:06:00,128.4,128.405,128.385,128.385,79200000.0
2009-01-05 03:07:00,128.385,128.43,128.385,128.405,199600000.0
2009-01-05 03:08:00,128.395,128.44,128.39,128.415,226399999.0
2009-01-05 03:09:00,128.41,128.42,128.395,128.395,201600001.0
2009-01-05 03:10:00,128.405,128.42,128.39,128.39,260400000.0
2009-01-05 03:11:00,128.395,128.405,128.39,128.395,246800000.0
2009-01-05 03:12:00,128.395,128.395,128.38,128.385,363600000.0
2009-01-05 03:13:00,128.38,128.41,128.38,128.395,363600000.0
2009-01-05 03:14:00,128.39,128.395,128.38,128.39,158000000.0
2009-01-05 03:15:00,128.39,128.4,128.385,128.385,221600000.0
2009-01-05 03:16:00,128.385,128.42,128.385,128.4,179200000.0
2009-01-05 03:17:00,128.405,128.405,128.38,128.38,148000000.0
2009-01-05 03:18:00,128.39,128.395,128.38,128.385,108800000.0
2009-01-05 03:19:00,128.385,128.415,128.38,128.38,193600000.0
2009-01-05 03:20:00,128.38,128.38,128.335,128.34,390000000.0
2009-01-05 03:21:00,128.345,128.38,128.34,128.36,260800000.0
2009-01-05 03:22:00,128.36,128.36,128.265,128.285,334400000.0
2009-01-05 03:23:00,128.285,128.315,128.285,128.295,240800001.0
2009-01-05 03:24:00,128.305,128.34,128.305,128.31,264800000.0
2009-01-05 03:25:00,128.31,128.325,128.285,128.295,320000000.0
2009-01-05 03:26:00,128.295,128.31,128.295,128.295,103600000.0
2009-01-05 03:27:00,128.3,128.3,128.27,128.285,251800000.0
2009-01-05 03:28:00,128.28,128.285,128.235,128.235,375600000.0
2009-01-05 03:29:00,128.225,128.245,128.21,128.24,190800000.0
2009-01-05 03:30:00,128.24,128.245,128.195,128.21,182200000.0
2009-01-05 03:31:00,128.21,128.23,128.195,128.215,87200000.0
2009-01-05 03:32:00,128.205,128.22,128.205,128.22,24800000.0
2009-01-05 03:33:00,128.21,128.21,128.195,128.2,75200000.0
2009-01-05 03:34:00,128.19,128.195,128.1,128.11,334000000.0
2009-01-05 03:35:00,128.13,128.135,128.08,128.115,250000000.0
2009-01-05 03:36:00,128.115,128.125,128.09,128.095,344400000.0
2009-01-05 03:37:00,128.095,128.145,128.065,128.14,270400000.0
2009-01-05 03:38:00,128.12,128.145,128.105,128.125,125600000.0
2009-01-05 03:39:00,128.115,128.145,128.115,128.13,104800000.0
2009-01-05 03:40:00,128.13,128.155,128.115,128.135,259600000.0
2009-01-05 03:41:00,128.135,128.14,128.11,128.12,159200000.0
2009-01-05 03:42:00,128.13,128.175,128.12,128.15,384799999.0
2009-01-05 03:43:00,128.14,128.145,128.095,128.125,219600001.0
2009-01-05 03:44:00,128.125,128.14,128.11,128.14,112800001.0
2009-01-05 03:45:00,128.14,128.155,128.11,128.145,348400003.0
2009-01-05 03:46:00,128.15,128.19,128.135,128.165,405600000.0
2009-01-05 03:47:00,128.165,128.2,128.165,128.175,223600001.0
2009-01-05 03:48:00,128.18,128.21,128.175,128.2,171200000.0
2009-01-05 03:49:00,128.2,128.215,128.195,128.215,77600000.0
2009-01-05 03:50:00,128.215,128.225,128.19,128.21,117600000.0
2009-01-05 03:51:00,128.21,128.215,128.17,128.17,215200000.0
2009-01-05 03:52:00,128.15,128.175,128.115,128.125,312000000.0
2009-01-05 03:53:00,128.13,128.195,128.13,128.15,432800000.0
2009-01-05 03:54:00,128.15,128.16,128.145,128.155,60000000.0
2009-01-05 03:55:00,128.165,128.175,128.155,128.175,210000000.0
2009-01-05 03:56:00,128.175,128.195,128.16,128.19,485600000.0
2009-01-05 03:57:00,128.19,128.19,128.19,128.19,38400000.0
2009-01-05 03:58:00,128.19,128.21,128.19,128.205,148400001.0
2009-01-05 03:59:00,128.205,128.205,128.17,128.175,332000000.0
2009-01-05 04:00:00,128.175,128.175,128.17,128.17,16000000.0
2009-01-05 04:01:00,128.17,128.185,128.165,128.175,193600000.0
2009-01-05 04:02:00,128.185,128.2,128.175,128.195,394400000.0
2009-01-05 04:03:00,128.195,128.2,128.17,128.17,250400000.0
2009-01-05 04:04:00,128.17,128.17,128.075,128.095,515600000.0
2009-01-05 04:05:00,128.095,128.13,128.07,128.075,682400002.0
2009-01-05 04:06:00,128.075,128.075,128.01,128.04,592000000.0
2009-01-05 04:07:00,128.035,128.075,128.03,128.06,329600000.0
2009-01-05 04:08:00,128.06,128.06,127.85,127.85,598200000.0
2009-01-05 04:09:00,127.85,127.905,127.85,127.905,592000000.0
2009-01-05 04:10:00,127.895,127.905,127.795,127.825,464800000.0
2009-01-05 04:11:00,127.785,127.81,127.765,127.785,584800000.0
2009-01-05 04:12:00,127.785,127.785,127.69,127.745,513600000.0
2009-01-05 04:13:00,127.745,127.795,127.715,127.74,540000000.0
2009-01-05 04:14:00,127.735,127.755,127.64,127.64,671000000.0
2009-01-05 04:15:00,127.64,127.685,127.63,127.665,643599999.0
2009-01-05 04:16:00,127.665,127.665,127.54,127.57,565999999.0
2009-01-05 04:17:00,127.555,127.71,127.555,127.665,522400001.0
2009-01-05 04:18:00,127.665,127.715,127.635,127.685,477200000.0
2009-01-05 04:19:00,127.685,127.725,127.68,127.695,357200000.0
2009-01-05 04:20:00,127.685,127.805,127.685,127.79,448800000.0
2009-01-05 04:21:00,127.805,127.87,127.79,127.79,552800001.0
2009-01-05 04:22:00,127.795,127.815,127.74,127.755,536800000.0
2009-01-05 04:23:00,127.765,127.82,127.755,127.76,387200000.0
2009-01-05 04:24:00,127.765,127.765,127.68,127.68,460400002.0
2009-01-05 04:25:00,127.675,127.68,127.615,127.635,772799998.0
2009-01-05 04:26:00,127.645,127.67,127.48,127.495,578800002.0
2009-01-05 04:27:00,127.495,127.53,127.4,127.4,484400000.0
2009-01-05 04:28:00,127.395,127.48,127.385,127.46,554400000.0
2009-01-05 04:29:00,127.47,127.5,127.425,127.465,572400001.0
2009-01-05 04:30:00,127.465,127.595,127.455,127.57,758400002.0
2009-01-05 04:31:00,127.58,127.6,127.56,127.57,670800002.0
2009-01-05 04:32:00,127.57,127.62,127.57,127.615,613600002.0
2009-01-05 04:33:00,127.63,127.655,127.59,127.595,572800000.0
2009-01-05 04:34:00,127.595,127.635,127.58,127.605,403600000.0
2009-01-05 04:35:00,127.605,127.61,127.57,127.575,364400002.0
2009-01-05 04:36:00,127.575,127.585,127.555,127.585,203200000.0
2009-01-05 04:37:00,127.59,127.63,127.57,127.615,304800001.0
2009-01-05 04:38:00,127.61,127.655,127.6,127.62,640400002.0
2009-01-05 04:39:00,127.615,127.63,127.51,127.51,484000000.0
2009-01-05 04:40:00,127.51,127.59,127.505,127.57,525600000.0
2009-01-05 04:41:00,127.57,127.6,127.555,127.6,222800000.0
2009-01-05 04:42:00,127.6,127.645,127.6,127.625,140000000.0
2009-01-05 04:43:00,127.625,127.625,127.575,127.59,224400000.0
2009-01-05 04:44:00,127.595,127.65,127.585,127.645,305200000.0
2009-01-05 04:45:00,127.645,127.655,127.615,127.625,341600000.0
2009-01-05 04:46:00,127.62,127.64,127.56,127.56,432000000.0
2009-01-05 04:47:00,127.565,127.575,127.46,127.485,518000000.0
2009-01-05 04:48:00,127.495,127.54,127.49,127.51,272200000.0
2009-01-05 04:49:00,127.505,127.53,127.5,127.525,241600000.0
2009-01-05 04:50:00,127.525,127.545,127.5,127.525,151200000.0
2009-01-05 04:51:00,127.52,127.575,127.52,127.555,368400000.0
2009-01-05 04:52:00,127.555,127.565,127.53,127.545,493200000.0
2009-01-05 04:53:00,127.545,127.555,127.53,127.535,288400000.0
2009-01-05 04:54:00,127.535,127.585,127.53,127.57,396000000.0
2009-01-05 04:55:00,127.585,127.595,127.525,127.525,602400000.0
2009-01-05 04:56:00,127.525,127.53,127.47,127.48,174000000.0
2009-01-05 04:57:00,127.485,127.495,127.46,127.47,503200000.0
2009-01-05 04:58:00,127.47,127.48,127.455,127.455,283200000.0
2009-01-05 04:59:00,127.455,127.49,127.44,127.445,274200000.0
2009-01-05 05:00:00,127.445,127.49,127.445,127.49,223000000.0
2009-01-05 05:01:00,127.48,127.485,127.445,127.465,385200003.0
2009-01-05 05:02:00,127.47,127.495,127.46,127.47,334800001.0
2009-01-05 05:03:00,127.47,127.47,127.445,127.465,324400000.0
2009-01-05 05:04:00,127.455,127.475,127.45,127.46,51200000.0
2009-01-05 05:05:00,127.46,127.465,127.41,127.41,284800000.0
2009-01-05 05:06:00,127.415,127.425,127.405,127.42,139200000.0
2009-01-05 05:07:00,127.42,127.42,127.41,127.41,13600000.0
2009-01-05 05:08:00,127.41,127.44,127.395,127.44,292800000.0
2009-01-05 05:09:00,127.44,127.455,127.44,127.45,95200000.0
2009-01-05 05:10:00,127.46,127.485,127.43,127.47,193600000.0
2009-01-05 05:11:00,127.47,127.5,127.465,127.48,142000000.0
2009-01-05 05:12:00,127.485,127.51,127.47,127.475,473000002.0
2009-01-05 05:13:00,127.465,127.49,127.415,127.42,328000002.0
2009-01-05 05:14:00,127.43,127.455,127.42,127.455,361600003.0
2009-01-05 05:15:00,127.465,127.465,127.43,127.43,266400000.0
2009-01-05 05:16:00,127.44,127.44,127.42,127.425,106400000.0
2009-01-05 05:17:00,127.43,127.445,127.41,127.41,302400000.0
2009-01-05 05:18:00,127.42,127.42,127.355,127.375,143200001.0
2009-01-05 05:19:00,127.365,127.415,127.365,127.39,464000000.0
2009-01-05 05:20:00,127.4,127.415,127.38,127.395,353200000.0
2009-01-05 05:21:00,127.39,127.405,127.355,127.375,513200000.0
2009-01-05 05:22:00,127.385,127.385,127.35,127.355,405600000.0
2009-01-05 05:23:00,127.365,127.385,127.35,127.355,523600001.0
2009-01-05 05:24:00,127.355,127.355,127.355,127.355,118400000.0
2009-01-05 05:25:00,127.355,127.395,127.355,127.385,432000000.0
2009-01-05 05:26:00,127.385,127.425,127.385,127.41,370000000.0
2009-01-05 05:27:00,127.41,127.44,127.405,127.435,303600000.0
2009-01-05 05:28:00,127.43,127.485,127.43,127.485,159200000.0
2009-01-05 05:29:00,127.485,127.52,127.485,127.485,312400000.0
2009-01-05 05:30:00,127.485,127.555,127.48,127.545,355200001.0
2009-01-05 05:31:00,127.545,127.545,127.525,127.535,329600002.0
2009-01-05 05:32:00,127.535,127.555,127.505,127.525,508400000.0
2009-01-05 05:33:00,127.525,127.565,127.515,127.555,360000002.0
2009-01-05 05:34:00,127.555,127.585,127.54,127.545,620000002.0
2009-01-05 05:35:00,127.545,127.58,127.54,127.555,353600001.0
2009-01-05 05:36:00,127.555,127.575,127.555,127.56,294800001.0
2009-01-05 05:37:00,127.56,127.585,127.55,127.575,503600001.0
2009-01-05 05:38:00,127.57,127.615,127.555,127.58,449600000.0
2009-01-05 05:39:00,127.585,127.645,127.575,127.605,760800001.0
2009-01-05 05:40:00,127.61,127.625,127.585,127.605,415200000.0
2009-01-05 05:41:00,127.6,127.615,127.6,127.605,363200000.0
2009-01-05 05:42:00,127.62,127.64,127.605,127.64,392800000.0
2009-01-05 05:43:00,127.63,127.63,127.605,127.615,80800000.0
2009-01-05 05:44:00,127.63,127.65,127.605,127.64,269600000.0
2009-01-05 05:45:00,127.645,127.665,127.64,127.64,396800000.0
2009-01-05 05:46:00,127.64,127.655,127.62,127.62,107200000.0
2009-01-05 05:47:00,127.62,127.62,127.555,127.555,316000001.0
2009-01-05 05:48:00,127.555,127.565,127.53,127.565,76399999.0
2009-01-05 05:49:00,127.565,127.565,127.55,127.55,96800000.0
2009-01-05 05:50:00,127.545,127.56,127.525,127.56,279600000.0
2009-01-05 05:51:00,127.56,127.6,127.56,127.585,61600000.0
2009-01-05 05:52:00,127.6,127.645,127.6,127.615,41600000.0
2009-01-05 05:53:00,127.61,127.615,127.595,127.615,56800000.0
2009-01-05 05:54:00,127.62,127.635,127.615,127.62,72000000.0
2009-01-05 05:55:00,127.62,127.655,127.61,127.655,304000000.0
2009-01-05 05:56:00,127.655,127.715,127.645,127.69,508400000.0
2009-01-05 05:57:00,127.69,127.705,127.625,127.69,494800000.0
2009-01-05 05:58:00,127.69,127.705,127.67,127.705,119200000.0
2009-01-05 05:59:00,127.705,127.705,127.685,127.685,48000000.0
2009-01-05 06:00:00,127.69,127.69,127.64,127.64,177600000.0
2009-01-05 06:01:00,127.63,127.645,127.62,127.62,209600000.0
2009-01-05 06:02:00,127.62,127.63,127.585,127.59,125600000.0
2009-01-05 06:03:00,127.6,127.625,127.575,127.575,87200000.0
2009-01-05 06:04:00,127.59,127.59,127.56,127.57,150400000.0
2009-01-05 06:05:00,127.565,127.585,127.545,127.585,174400000.0
2009-01-05 06:06:00,127.585,127.68,127.585,127.595,230400000.0
2009-01-05 06:07:00,127.595,127.63,127.595,127.605,117600000.0
2009-01-05 06:08:00,127.605,127.625,127.595,127.595,217600000.0
2009-01-05 06:09:00,127.595,127.625,127.585,127.62,600400000.0
2009-01-05 06:10:00,127.62,127.62,127.59,127.59,220800000.0
2009-01-05 06:11:00,127.595,127.6,127.59,127.595,165600000.0
2009-01-05 06:12:00,127.595,127.605,127.585,127.605,144000000.0
2009-01-05 06:13:00,127.605,127.605,127.58,127.595,94600000.0
2009-01-05 06:14:00,127.595,127.595,127.59,127.595,33600000.0
2009-01-05 06:15:00,127.59,127.595,127.58,127.595,138600001.0
2009-01-05 06:16:00,127.595,127.66,127.585,127.66,366400000.0
2009-01-05 06:17:00,127.655,127.75,127.64,127.7,592800000.0
2009-01-05 06:18:00,127.69,127.715,127.655,127.665,711600000.0
2009-01-05 06:19:00,127.665,127.685,127.64,127.665,410000001.0
2009-01-05 06:20:00,127.665,127.67,127.645,127.67,196800000.0
2009-01-05 06:21:00,127.67,127.705,127.645,127.695,494800000.0
2009-01-05 06:22:00,127.71,127.74,127.705,127.735,446400000.0
2009-01-05 06:23:00,127.735,127.775,127.7,127.75,340000000.0
2009-01-05 06:24:00,127.75,127.78,127.735,127.765,487200000.0
2009-01-05 06:25:00,127.76,127.775,127.755,127.765,243200000.0
2009-01-05 06:26:00,127.78,127.905,127.775,127.875,427000001.0
2009-01-05 06:27:00,127.885,127.905,127.845,127.845,496400000.0
2009-01-05 06:28:00,127.855,127.855,127.75,127.76,716800000.0
2009-01-05 06:29:00,127.765,127.805,127.76,127.79,295200000.0
2009-01-05 06:30:00,127.795,127.835,127.79,127.79,255200000.0
2009-01-05 06:31:00,127.805,127.875,127.8,127.855,227200000.0
2009-01-05 06:32:00,127.855,127.895,127.84,127.895,262400000.0
2009-01-05 06:33:00,127.9,127.905,127.805,127.82,263999999.0
2009-01-05 06:34:00,127.825,127.84,127.825,127.835,312000000.0
2009-01-05 06:35:00,127.82,127.84,127.78,127.78,633800000.0
2009-01-05 06:36:00,127.785,127.82,127.74,127.79,355200000.0
2009-01-05 06:37:00,127.79,127.82,127.775,127.81,217600000.0
2009-01-05 06:38:00,127.81,127.815,127.77,127.775,512800000.0
2009-01-05 06:39:00,127.77,127.79,127.71,127.72,731200004.0
2009-01-05 06:40:00,127.72,127.735,127.685,127.685,435600000.0
2009-01-05 06:41:00,127.68,127.69,127.67,127.69,171200000.0
2009-01-05 06:42:00,127.685,127.7,127.63,127.64,318000000.0
2009-01-05 06:43:00,127.64,127.67,127.63,127.655,440600000.0
2009-01-05 06:44:00,127.65,127.665,127.645,127.65,182400000.0
2009-01-05 06:45:00,127.64,127.655,127.64,127.645,183600000.0
2009-01-05 06:46:00,127.645,127.645,127.635,127.635,64600000.0
2009-01-05 06:47:00,127.65,127.66,127.635,127.64,222999999.0
2009-01-05 06:48:00,127.65,127.665,127.605,127.625,395600001.0
2009-01-05 06:49:00,127.59,127.645,127.59,127.625,199600001.0
2009-01-05 06:50:00,127.63,127.655,127.63,127.64,190800000.0
2009-01-05 06:51:00,127.64,127.66,127.64,127.65,120800000.0
2009-01-05 06:52:00,127.65,127.67,127.65,127.67,68000000.0
2009-01-05 06:53:00,127.68,127.68,127.66,127.66,35200000.0
2009-01-05 06:54:00,127.73,127.76,127.73,127.75,39200000.0
2009-01-05 06:55:00,127.66,127.67,127.64,127.67,39200000.0
2009-01-05 06:56:00,127.67,127.69,127.66,127.68,109600000.0
2009-01-05 06:57:00,127.695,127.695,127.67,127.68,90400000.0
2009-01-05 06:58:00,127.68,127.705,127.68,127.705,32000000.0
2009-01-05 06:59:00,127.71,127.75,127.7,127.75,160400000.0
2009-01-05 07:00:00,127.75,127.755,127.74,127.74,73600000.0
2009-01-05 07:01:00,127.83,127.84,127.83,127.83,66600000.0
2009-01-05 07:02:00,127.74,127.74,127.7,127.7,66600000.0
2009-01-05 07:03:00,127.7,127.71,127.67,127.675,313200000.0
2009-01-05 07:04:00,127.675,127.68,127.66,127.665,120000000.0
2009-01-05 07:05:00,127.665,127.665,127.655,127.655,79600000.0
2009-01-05 07:06:00,127.655,127.66,127.635,127.64,276400000.0
2009-01-05 07:07:00,127.64,127.65,127.635,127.645,368800000.0
2009-01-05 07:08:00,127.645,127.65,127.63,127.635,168200000.0
2009-01-05 07:09:00,127.635,127.635,127.635,127.635,149200000.0
2009-01-05 07:10:00,127.64,127.665,127.64,127.655,92800000.0
2009-01-05 07:11:00,127.655,127.765,127.63,127.765,633600001.0
2009-01-05 07:12:00,127.765,127.835,127.745,127.745,373200000.0
2009-01-05 07:13:00,127.745,127.8,127.735,127.78,196000000.0
2009-01-05 07:14:00,127.78,127.79,127.76,127.775,56800000.0
2009-01-05 07:15:00,127.78,127.79,127.775,127.775,70800000.0
2009-01-05 07:16:00,127.775,127.79,127.765,127.765,120800000.0
2009-01-05 07:17:00,127.76,127.77,127.755,127.765,155200000.0
2009-01-05 07:18:00,127.765,127.77,127.73,127.755,199200000.0
2009-01-05 07:19:00,127.755,127.755,127.725,127.73,101000000.0
2009-01-05 07:20:00,127.74,127.755,127.715,127.72,246000001.0
2009-01-05 07:21:00,127.72,127.745,127.71,127.74,176000000.0
2009-01-05 07:22:00,127.74,127.75,127.695,127.71,401200000.0
2009-01-05 07:23:00,127.715,127.735,127.715,127.735,56800000.0
2009-01-05 07:24:00,127.74,127.76,127.74,127.755,48800000.0
2009-01-05 07:25:00,127.755,127.755,127.7,127.725,461200001.0
2009-01-05 07:26:00,127.72,127.73,127.715,127.73,250000001.0
2009-01-05 07:27:00,127.73,127.73,127.705,127.705,278600000.0
2009-01-05 07:28:00,127.705,127.705,127.69,127.69,420400000.0
2009-01-05 07:29:00,127.69,127.72,127.685,127.705,255200000.0
2009-01-05 07:30:00,127.715,127.715,127.695,127.71,215600000.0
2009-01-05 07:31:00,127.705,127.745,127.705,127.73,294400000.0
2009-01-05 07:32:00,127.735,127.74,127.73,127.74,224800000.0
2009-01-05 07:33:00,127.74,127.765,127.74,127.75,284000000.0
2009-01-05 07:34:00,127.755,127.775,127.755,127.765,226400000.0
2009-01-05 07:35:00,127.76,127.81,127.76,127.795,325800000.0
2009-01-05 07:36:00,127.805,127.845,127.78,127.79,214000000.0
2009-01-05 07:37:00,127.79,127.81,127.79,127.795,302400000.0
2009-01-05 07:38:00,127.795,127.795,127.76,127.76,158400000.0
2009-01-05 07:39:00,127.76,127.785,127.735,127.745,185200000.0
2009-01-05 07:40:00,127.74,127.755,127.73,127.755,385600000.0
2009-01-05 07:41:00,127.755,127.77,127.71,127.74,287600000.0
2009-01-05 07:42:00,127.74,127.745,127.73,127.74,63200000.0
2009-01-05 07:43:00,127.74,127.745,127.725,127.725,76800000.0
2009-01-05 07:44:00,127.72,127.72,127.705,127.72,48000000.0
2009-01-05 07:45:00,127.725,127.735,127.72,127.725,108800000.0
2009-01-05 07:46:00,127.72,127.76,127.715,127.73,287200000.0
2009-01-05 07:47:00,127.735,127.735,127.685,127.695,234200000.0
2009-01-05 07:48:00,127.71,127.715,127.7,127.71,186400000.0
2009-01-05 07:49:00,127.71,127.72,127.7,127.715,176800000.0
2009-01-05 07:50:00,127.715,127.715,127.69,127.69,292800000.0
2009-01-05 07:51:00,127.69,127.715,127.68,127.7,337800000.0
2009-01-05 07:52:00,127.7,127.7,127.66,127.685,266000000.0
2009-01-05 07:53:00,127.685,127.72,127.675,127.715,352000000.0
2009-01-05 07:54:00,127.715,127.77,127.715,127.765,257200003.0
2009-01-05 07:55:00,127.765,127.81,127.765,127.8,752800001.0
2009-01-05 07:56:00,127.8,127.81,127.715,127.715,466000001.0
2009-01-05 07:57:00,127.735,127.75,127.71,127.735,329600000.0
2009-01-05 07:58:00,127.735,127.76,127.73,127.76,150400000.0
2009-01-05 07:59:00,127.77,127.815,127.77,127.805,349600000.0
2009-01-05 08:00:00,127.805,127.855,127.805,127.84,743399999.0
2009-01-05 08:01:00,127.85,127.86,127.83,127.84,237600001.0
2009-01-05 08:02:00,127.835,127.84,127.79,127.79,244200001.0
2009-01-05 08:03:00,127.8,127.835,127.8,127.815,253600000.0
2009-01-05 08:04:00,127.815,127.82,127.81,127.815,105800000.0
2009-01-05 08:05:00,127.815,127.815,127.815,127.815,74400000.0
2009-01-05 08:06:00,127.815,127.85,127.815,127.85,106400000.0
2009-01-05 08:07:00,127.845,127.88,127.82,127.82,591600000.0
2009-01-05 08:08:00,127.83,127.87,127.82,127.82,497200000.0
2009-01-05 08:09:00,127.82,127.83,127.82,127.825,136000000.0
2009-01-05 08:10:00,127.82,127.84,127.745,127.78,495800000.0
2009-01-05 08:11:00,127.785,127.835,127.76,127.805,460800000.0
2009-01-05 08:12:00,127.805,127.805,127.78,127.78,196000001.0
2009-01-05 08:13:00,127.79,127.79,127.79,127.79,8000000.0
2009-01-05 08:14:00,127.79,127.79,127.735,127.745,222400000.0
2009-01-05 08:15:00,127.745,127.85,127.745,127.85,404000000.0
2009-01-05 08:16:00,127.855,128.02,127.855,127.965,817799999.0
2009-01-05 08:17:00,127.965,128.005,127.96,127.995,566800001.0
2009-01-05 08:18:00,128.01,128.095,127.995,128.055,804600000.0
2009-01-05 08:19:00,128.05,128.075,128.015,128.02,695800001.0
2009-01-05 08:20:00,128.02,128.04,127.995,128.005,762400001.0
2009-01-05 08:21:00,128.0,128.035,128.0,128.015,571200000.0
2009-01-05 08:22:00,128.01,128.065,128.005,128.065,516600004.0
2009-01-05 08:23:00,128.07,128.11,128.055,128.055,446400000.0
2009-01-05 08:24:00,128.055,128.08,128.035,128.08,540400000.0
2009-01-05 08:25:00,128.075,128.125,128.05,128.085,691600002.0
2009-01-05 08:26:00,128.09,128.095,128.06,128.065,371200000.0
2009-01-05 08:27:00,128.065,128.065,127.99,127.99,646600002.0
2009-01-05 08:28:00,127.99,128.005,127.97,127.985,487399999.0
2009-01-05 08:29:00,127.985,128.005,127.97,127.975,359600000.0
2009-01-05 08:30:00,127.975,127.99,127.955,127.975,208400000.0
2009-01-05 08:31:00,127.97,128.005,127.955,127.975,517400000.0
2009-01-05 08:32:00,127.975,128.015,127.975,127.995,362399999.0
2009-01-05 08:33:00,127.995,128.005,127.97,127.975,661800000.0
2009-01-05 08:34:00,127.98,127.98,127.955,127.975,227800000.0
2009-01-05 08:35:00,127.97,127.975,127.87,127.915,338000000.0
2009-01-05 08:36:00,127.91,127.92,127.885,127.915,206400000.0
2009-01-05 08:37:00,127.92,127.945,127.915,127.93,212800001.0
2009-01-05 08:38:00,127.935,127.965,127.935,127.95,281600000.0
2009-01-05 08:39:00,127.95,127.955,127.92,127.92,230400000.0
2009-01-05 08:40:00,127.92,127.99,127.92,127.96,252800000.0
2009-01-05 08:41:00,127.965,127.965,127.935,127.935,353200000.0
2009-01-05 08:42:00,127.935,127.95,127.91,127.95,353600000.0
2009-01-05 08:43:00,127.95,128.015,127.945,127.975,480800000.0
2009-01-05 08:44:00,127.97,127.97,127.945,127.945,394000000.0
2009-01-05 08:45:00,127.955,127.985,127.94,127.965,253200000.0
2009-01-05 08:46:00,127.965,127.995,127.95,127.97,348800000.0
2009-01-05 08:47:00,127.985,127.985,127.93,127.97,312200001.0
2009-01-05 08:48:00,127.965,127.97,127.945,127.955,310600000.0
2009-01-05 08:49:00,127.955,127.96,127.945,127.96,329999998.0
2009-01-05 08:50:00,127.95,127.96,127.94,127.95,462600000.0
2009-01-05 08:51:00,127.955,127.97,127.945,127.945,230800000.0
2009-01-05 08:52:00,127.945,127.955,127.89,127.905,174600000.0
2009-01-05 08:53:00,127.905,127.925,127.895,127.895,237600002.0
2009-01-05 08:54:00,127.895,127.895,127.845,127.87,574200001.0
2009-01-05 08:55:00,127.875,127.895,127.87,127.885,326200001.0
2009-01-05 08:56:00,127.89,127.905,127.885,127.9,143200000.0
2009-01-05 08:57:00,127.905,127.975,127.905,127.965,531200000.0
2009-01-05 08:58:00,127.965,128.025,127.955,128.01,626600000.0
2009-01-05 08:59:00,128.005,128.065,127.995,128.065,449000000.0
2009-01-05 09:00:00,128.08,128.12,128.06,128.12,608200002.0
2009-01-05 09:01:00,128.115,128.115,128.1,128.105,90400000.0
2009-01-05 09:02:00,128.105,128.105,128.005,128.01,368200000.0
2009-01-05 09:03:00,128.01,128.025,127.99,127.995,347200000.0
2009-01-05 09:04:00,127.995,128.02,127.96,127.995,445000000.0
2009-01-05 09:05:00,127.995,128.035,127.99,127.99,269600000.0
2009-01-05 09:06:00,127.99,127.995,127.95,127.96,249599999.0
2009-01-05 09:07:00,127.965,128.045,127.965,127.98,505600000.0
2009-01-05 09:08:00,127.98,127.99,127.935,127.975,460399998.0
2009-01-05 09:09:00,127.975,127.975,127.825,127.875,668400000.0
2009-01-05 09:10:00,127.885,127.89,127.81,127.89,409999998.0
2009-01-05 09:11:00,127.89,127.89,127.81,127.87,354400002.0
2009-01-05 09:12:00,127.87,127.87,127.72,127.72,696400001.0
2009-01-05 09:13:00,127.725,127.785,127.69,127.785,444400001.0
2009-01-05 09:14:00,127.79,127.86,127.785,127.86,228800000.0
2009-01-05 09:15:00,127.87,127.88,127.845,127.855,300800000.0
2009-01-05 09:16:00,127.855,127.905,127.855,127.895,210400000.0
2009-01-05 09:17:00,127.895,127.96,127.845,127.855,501399999.0
2009-01-05 09:18:00,127.85,127.885,127.845,127.885,256000001.0
2009-01-05 09:19:00,127.89,127.89,127.855,127.875,164000000.0
2009-01-05 09:20:00,127.88,127.93,127.88,127.905,227999999.0
2009-01-05 09:21:00,127.915,127.94,127.905,127.91,204000000.0
2009-01-05 09:22:00,127.91,127.99,127.91,127.96,326600000.0
2009-01-05 09:23:00,127.96,127.99,127.945,127.97,486400000.0
2009-01-05 09:24:00,127.97,127.99,127.945,127.98,618200003.0
2009-01-05 09:25:00,127.98,128.1,127.98,128.095,585600000.0
2009-01-05 09:26:00,128.065,128.105,128.025,128.06,496199999.0
2009-01-05 09:27:00,128.065,128.065,127.99,128.015,662399998.0
2009-01-05 09:28:00,128.015,128.035,127.975,127.99,499199999.0
2009-01-05 09:29:00,127.985,128.04,127.97,128.005,510800002.0
2009-01-05 09:30:00,128.005,128.075,128.005,128.065,418399998.0
2009-01-05 09:31:00,128.07,128.17,128.07,128.11,575200001.0
2009-01-05 09:32:00,128.11,128.18,128.11,128.18,489999999.0
2009-01-05 09:33:00,128.17,128.185,128.15,128.165,450600001.0
2009-01-05 09:34:00,128.165,128.19,128.16,128.19,247600000.0
2009-01-05 09:35:00,128.185,128.2,128.095,128.095,392000000.0
2009-01-05 09:36:00,128.095,128.145,128.09,128.11,358199999.0
2009-01-05 09:37:00,128.115,128.17,128.075,128.075,630000000.0
2009-01-05 09:38:00,128.075,128.09,128.075,128.085,542400000.0
2009-01-05 09:39:00,128.1,128.1,128.025,128.04,487399997.0
2009-01-05 09:40:00,128.055,128.055,128.04,128.04,399199991.0
2009-01-05 09:41:00,128.04,128.065,128.005,128.015,551200001.0
2009-01-05 09:42:00,128.02,128.055,128.01,128.055,348000000.0
2009-01-05 09:43:00,128.055,128.1,128.045,128.1,545599997.0
2009-01-05 09:44:00,128.095,128.105,128.07,128.07,468600001.0
2009-01-05 09:45:00,128.07,128.1,128.05,128.07,571600000.0
2009-01-05 09:46:00,128.06,128.07,128.04,128.055,621599998.0
2009-01-05 09:47:00,128.065,128.09,128.065,128.085,375200000.0
2009-01-05 09:48:00,128.085,128.095,128.075,128.09,210800001.0
2009-01-05 09:49:00,128.09,128.105,128.09,128.095,209600000.0
2009-01-05 09:50:00,128.1,128.1,128.035,128.045,618599998.0
2009-01-05 09:51:00,128.045,128.05,128.0,128.015,502199998.0
2009-01-05 09:52:00,128.015,128.055,128.015,128.05,278800001.0
2009-01-05 09:53:00,128.05,128.08,128.04,128.07,520800001.0
2009-01-05 09:54:00,128.08,128.12,128.07,128.11,845599999.0
2009-01-05 09:55:00,128.1,128.11,128.055,128.07,491199996.0
2009-01-05 09:56:00,128.07,128.085,128.045,128.045,395199997.0
2009-01-05 09:57:00,128.05,128.065,127.99,127.99,474600000.0
2009-01-05 09:58:00,127.99,128.045,127.99,128.045,602400001.0
2009-01-05 09:59:00,128.04,128.165,128.025,128.16,559600001.0
2009-01-05 10:00:00,128.16,128.19,128.13,128.14,743199999.0
2009-01-05 10:01:00,128.14,128.16,128.14,128.155,613999994.0
2009-01-05 10:02:00,128.15,128.155,128.1,128.105,439600000.0
2009-01-05 10:03:00,128.105,128.105,128.035,128.08,511799998.0
2009-01-05 10:04:00,128.085,128.095,128.05,128.06,291600000.0
2009-01-05 10:05:00,128.065,128.115,128.065,128.095,263600000.0
2009-01-05 10:06:00,128.095,128.11,128.025,128.06,490999998.0
2009-01-05 10:07:00,128.065,128.065,127.985,128.025,471799998.0
2009-01-05 10:08:00,128.035,128.105,127.98,127.99,462600000.0
2009-01-05 10:09:00,127.995,128.01,127.985,127.99,331999999.0
2009-01-05 10:10:00,127.99,128.01,127.965,127.965,459800000.0
2009-01-05 10:11:00,127.98,128.0,127.93,127.985,580100000.0
2009-01-05 10:12:00,127.985,128.005,127.985,127.99,541799996.0
2009-01-05 10:13:00,127.99,128.0,127.865,127.875,501599999.0
2009-01-05 10:14:00,127.875,127.875,127.795,127.815,493599997.0
2009-01-05 10:15:00,127.82,127.9,127.815,127.9,549800000.0
2009-01-05 10:16:00,127.9,127.905,127.695,127.75,585999997.0
2009-01-05 10:17:00,127.745,127.82,127.735,127.76,600600000.0
2009-01-05 10:18:00,127.725,127.735,127.485,127.495,530600000.0
2009-01-05 10:19:00,127.49,127.51,127.335,127.355,503000000.0
2009-01-05 10:20:00,127.37,127.37,127.21,127.29,570000000.0
2009-01-05 10:21:00,127.295,127.32,127.01,127.12,614200000.0
2009-01-05 10:22:00,127.125,127.21,127.1,127.21,646200000.0
2009-01-05 10:23:00,127.21,127.295,127.19,127.275,531200001.0
2009-01-05 10:24:00,127.275,127.285,127.09,127.095,497600000.0
2009-01-05 10:25:00,127.1,127.1,126.805,126.815,608999999.0
2009-01-05 10:26:00,126.815,126.89,126.77,126.77,483900001.0
2009-01-05 10:27:00,126.77,126.775,126.63,126.7,558500001.0
2009-01-05 10:28:00,126.635,126.81,126.49,126.81,568600001.0
2009-01-05 10:29:00,126.81,127.165,126.8,127.125,493800000.0
2009-01-05 10:30:00,127.125,127.44,127.095,127.2,875199998.0
2009-01-05 10:31:00,127.2,127.305,127.145,127.21,682600000.0
2009-01-05 10:32:00,127.21,127.225,127.15,127.15,526999998.0
2009-01-05 10:33:00,127.155,127.165,126.965,127.045,606000000.0
2009-01-05 10:34:00,127.035,127.06,126.92,127.055,778599999.0
2009-01-05 10:35:00,127.065,127.155,127.065,127.14,616200001.0
2009-01-05 10:36:00,127.14,127.14,126.995,127.015,612800002.0
2009-01-05 10:37:00,127.025,127.03,126.78,126.81,719199999.0
2009-01-05 10:38:00,126.81,126.81,126.695,126.775,665400000.0
2009-01-05 10:39:00,126.78,126.95,126.78,126.895,579599999.0
2009-01-05 10:40:00,126.89,126.935,126.845,126.935,693599998.0
2009-01-05 10:41:00,126.93,126.93,126.83,126.865,789599996.0
2009-01-05 10:42:00,126.86,126.905,126.855,126.875,801200003.0
2009-01-05 10:43:00,126.885,126.94,126.815,126.93,672399998.0
2009-01-05 10:44:00,126.945,127.165,126.945,127.165,489800000.0
2009-01-05 10:45:00,127.17,127.205,127.085,127.125,559600000.0
2009-01-05 10:46:00,127.125,127.23,127.08,127.09,589600002.0
2009-01-05 10:47:00,127.09,127.18,127.055,127.055,833599997.0
2009-01-05 10:48:00,127.045,127.185,127.04,127.16,819400003.0
2009-01-05 10:49:00,127.155,127.155,126.95,126.96,666400000.0
2009-01-05 10:50:00,126.975,127.085,126.955,127.02,455200000.0
2009-01-05 10:51:00,127.02,127.065,126.99,127.03,365200000.0
2009-01-05 10:52:00,127.03,127.06,126.98,127.035,403400000.0
2009-01-05 10:53:00,127.04,127.165,127.04,127.155,502799999.0
2009-01-05 10:54:00,127.155,127.16,127.125,127.145,511000000.0
2009-01-05 10:55:00,127.145,127.225,127.14,127.22,539400000.0
2009-01-05 10:56:00,127.225,127.225,127.14,127.14,642000005.0
2009-01-05 10:57:00,127.14,127.19,127.02,127.03,533200001.0
2009-01-05 10:58:00,127.015,127.08,126.98,127.055,502400001.0
2009-01-05 10:59:00,127.055,127.155,127.045,127.105,639799998.0
2009-01-05 11:00:00,127.11,127.14,127.04,127.095,645199999.0
2009-01-05 11:01:00,127.09,127.155,127.035,127.035,616000000.0
2009-01-05 11:02:00,127.035,127.17,127.035,127.125,734799999.0
2009-01-05 11:03:00,127.11,127.27,127.095,127.26,727999999.0
2009-01-05 11:04:00,127.26,127.26,127.14,127.155,604799999.0
2009-01-05 11:05:00,127.15,127.22,127.115,127.15,541200001.0
2009-01-05 11:06:00,127.15,127.29,127.15,127.245,588999997.0
2009-01-05 11:07:00,127.24,127.335,127.24,127.315,685199999.0
2009-01-05 11:08:00,127.31,127.345,127.2,127.28,757999998.0
2009-01-05 11:09:00,127.28,127.285,127.155,127.155,557600000.0
2009-01-05 11:10:00,127.16,127.2,127.105,127.18,326400000.0
2009-01-05 11:11:00,127.18,127.18,127.12,127.12,386400000.0
2009-01-05 11:12:00,127.125,127.14,127.075,127.085,236400000.0
2009-01-05 11:13:00,127.08,127.185,127.075,127.185,298400000.0
2009-01-05 11:14:00,127.18,127.195,127.165,127.18,404400000.0
2009-01-05 11:15:00,127.18,127.245,127.18,127.24,546400000.0
2009-01-05 11:16:00,127.24,127.24,127.215,127.22,472000000.0
2009-01-05 11:17:00,127.225,127.245,127.195,127.195,568400000.0
2009-01-05 11:18:00,127.2,127.215,127.13,127.145,385599999.0
2009-01-05 11:19:00,127.145,127.205,127.025,127.04,464800001.0
2009-01-05 11:20:00,127.05,127.15,127.05,127.13,468000001.0
2009-01-05 11:21:00,127.13,127.14,127.065,127.07,492799999.0
2009-01-05 11:22:00,127.07,127.24,127.065,127.2,557599999.0
2009-01-05 11:23:00,127.205,127.205,127.13,127.13,378400000.0
2009-01-05 11:24:00,127.13,127.17,127.085,127.17,382399998.0
2009-01-05 11:25:00,127.17,127.175,127.11,127.13,533599998.0
2009-01-05 11:26:00,127.135,127.18,127.105,127.17,550000000.0
2009-01-05 11:27:00,127.17,127.25,127.17,127.25,517400000.0
2009-01-05 11:28:00,127.25,127.29,127.225,127.245,420800000.0
2009-01-05 11:29:00,127.24,127.25,127.23,127.23,352800000.0
2009-01-05 11:30:00,127.23,127.26,127.195,127.23,645999999.0
2009-01-05 11:31:00,127.23,127.285,127.16,127.255,654399999.0
2009-01-05 11:32:00,127.255,127.255,127.185,127.185,623599998.0
2009-01-05 11:33:00,127.2,127.28,127.15,127.22,666600001.0
2009-01-05 11:34:00,127.215,127.385,127.215,127.28,562000001.0
2009-01-05 11:35:00,127.28,127.435,127.28,127.39,798200000.0
2009-01-05 11:36:00,127.39,127.41,127.35,127.385,581599998.0
2009-01-05 11:37:00,127.39,127.565,127.39,127.545,815800001.0
2009-01-05 11:38:00,127.545,127.705,127.545,127.61,705199999.0
2009-01-05 11:39:00,127.6,127.665,127.575,127.595,727199999.0
2009-01-05 11:40:00,127.59,127.645,127.535,127.605,665800000.0
2009-01-05 11:41:00,127.605,127.62,127.535,127.62,589999998.0
2009-01-05 11:42:00,127.61,127.645,127.5,127.56,550000001.0
2009-01-05 11:43:00,127.56,127.615,127.55,127.615,556800000.0
2009-01-05 11:44:00,127.62,127.62,127.5,127.525,440400000.0
2009-01-05 11:45:00,127.545,127.545,127.49,127.5,626600000.0
2009-01-05 11:46:00,127.505,127.51,127.46,127.475,551600000.0
2009-01-05 11:47:00,127.475,127.475,127.43,127.45,519599999.0
2009-01-05 11:48:00,127.45,127.465,127.415,127.45,344400000.0
2009-01-05 11:49:00,127.45,127.465,127.44,127.44,609999997.0
2009-01-05 11:50:00,127.445,127.45,127.435,127.45,307599999.0
2009-01-05 11:51:00,127.45,127.46,127.42,127.445,526600000.0
2009-01-05 11:52:00,127.445,127.505,127.445,127.49,255800000.0
2009-01-05 11:53:00,127.455,127.475,127.38,127.395,392600000.0
2009-01-05 11:54:00,127.395,127.405,127.32,127.325,387999999.0
2009-01-05 11:55:00,127.325,127.375,127.31,127.35,554400000.0
2009-01-05 11:56:00,127.345,127.345,127.295,127.325,450600000.0
2009-01-05 11:57:00,127.315,127.32,127.19,127.195,567399999.0
2009-01-05 11:58:00,127.19,127.19,127.14,127.185,662200001.0
2009-01-05 11:59:00,127.18,127.185,127.1,127.165,591600000.0
2009-01-05 12:00:00,127.17,127.19,127.125,127.165,374800000.0
2009-01-05 12:01:00,127.17,127.355,127.17,127.35,609199999.0
2009-01-05 12:02:00,127.35,127.36,127.305,127.32,393200000.0
2009-01-05 12:03:00,127.32,127.355,127.305,127.35,408600000.0
2009-01-05 12:04:00,127.355,127.355,127.34,127.35,402799999.0
2009-01-05 12:05:00,127.35,127.37,127.33,127.365,490399999.0
2009-01-05 12:06:00,127.36,127.39,127.32,127.335,642599999.0
2009-01-05 12:07:00,127.33,127.335,127.285,127.3,603999999.0
2009-01-05 12:08:00,127.305,127.325,127.275,127.29,521600000.0
2009-01-05 12:09:00,127.29,127.4,127.285,127.355,935600000.0
2009-01-05 12:10:00,127.355,127.36,127.225,127.225,764399998.0
2009-01-05 12:11:00,127.235,127.28,127.22,127.245,565000000.0
2009-01-05 12:12:00,127.25,127.25,127.19,127.215,419599999.0
2009-01-05 12:13:00,127.215,127.27,127.21,127.22,526000000.0
2009-01-05 12:14:00,127.225,127.335,127.22,127.27,559199998.0
2009-01-05 12:15:00,127.26,127.3,127.2,127.275,384800000.0
2009-01-05 12:16:00,127.275,127.33,127.235,127.27,700399999.0
2009-01-05 12:17:00,127.28,127.34,127.275,127.315,605600000.0
2009-01-05 12:18:00,127.31,127.39,127.31,127.38,639200001.0
2009-01-05 12:19:00,127.39,127.42,127.345,127.345,769599999.0
2009-01-05 12:20:00,127.35,127.39,127.295,127.31,392600000.0
2009-01-05 12:21:00,127.31,127.325,127.275,127.28,371999999.0
2009-01-05 12:22:00,127.275,127.275,127.195,127.235,576200000.0
2009-01-05 12:23:00,127.235,127.335,127.235,127.325,621599999.0
2009-01-05 12:24:00,127.32,127.42,127.315,127.375,607800000.0
2009-01-05 12:25:00,127.365,127.455,127.365,127.4,808800001.0
2009-01-05 12:26:00,127.405,127.47,127.39,127.46,628400000.0
2009-01-05 12:27:00,127.465,127.47,127.395,127.395,780999999.0
2009-01-05 12:28:00,127.395,127.485,127.355,127.42,483200000.0
2009-01-05 12:29:00,127.42,127.42,127.385,127.395,541000000.0
2009-01-05 12:30:00,127.395,127.395,127.315,127.32,311000000.0
2009-01-05 12:31:00,127.315,127.32,127.235,127.26,458800000.0
2009-01-05 12:32:00,127.26,127.295,127.255,127.265,372800000.0
2009-01-05 12:33:00,127.265,127.345,127.265,127.285,368199999.0
2009-01-05 12:34:00,127.285,127.385,127.28,127.38,497199996.0
2009-01-05 12:35:00,127.38,127.38,127.315,127.325,351600000.0
2009-01-05 12:36:00,127.325,127.325,127.285,127.305,484800000.0
2009-01-05 12:37:00,127.305,127.39,127.285,127.385,454400000.0
2009-01-05 12:38:00,127.385,127.45,127.37,127.445,579599998.0
2009-01-05 12:39:00,127.435,127.51,127.425,127.475,581599999.0
2009-01-05 12:40:00,127.47,127.475,127.395,127.42,641799999.0
2009-01-05 12:41:00,127.425,127.43,127.355,127.365,699600004.0
2009-01-05 12:42:00,127.365,127.375,127.355,127.375,409199999.0
2009-01-05 12:43:00,127.375,127.405,127.35,127.39,335600000.0
2009-01-05 12:44:00,127.395,127.435,127.385,127.385,424800000.0
2009-01-05 12:45:00,127.385,127.425,127.34,127.425,305200000.0
2009-01-05 12:46:00,127.42,127.44,127.335,127.36,363800000.0
2009-01-05 12:47:00,127.36,127.43,127.36,127.37,384000000.0
2009-01-05 12:48:00,127.375,127.385,127.365,127.385,259199999.0
2009-01-05 12:49:00,127.385,127.4,127.38,127.395,284400000.0
2009-01-05 12:50:00,127.41,127.445,127.375,127.42,531999999.0
2009-01-05 12:51:00,127.415,127.46,127.415,127.455,151200000.0
2009-01-05 12:52:00,127.45,127.5,127.44,127.44,455600000.0
2009-01-05 12:53:00,127.445,127.46,127.415,127.44,463600001.0
2009-01-05 12:54:00,127.44,127.45,127.42,127.44,291600000.0
2009-01-05 12:55:00,127.44,127.45,127.39,127.395,484800000.0
2009-01-05 12:56:00,127.395,127.425,127.29,127.35,569399999.0
2009-01-05 12:57:00,127.365,127.41,127.305,127.305,587200000.0
2009-01-05 12:58:00,127.3,127.38,127.27,127.38,737200000.0
2009-01-05 12:59:00,127.345,127.42,127.32,127.405,656999999.0
2009-01-05 13:00:00,127.39,127.43,127.345,127.37,666199998.0
2009-01-05 13:01:00,127.385,127.555,127.385,127.515,634800001.0
2009-01-05 13:02:00,127.515,127.515,127.44,127.455,524799996.0
2009-01-05 13:03:00,127.455,127.455,127.385,127.435,768000000.0
2009-01-05 13:04:00,127.41,127.545,127.405,127.545,453200000.0
2009-01-05 13:05:00,127.55,127.57,127.485,127.57,549000000.0
2009-01-05 13:06:00,127.57,127.575,127.505,127.54,446800001.0
2009-01-05 13:07:00,127.545,127.55,127.41,127.41,552000000.0
2009-01-05 13:08:00,127.41,127.46,127.39,127.415,677199999.0
2009-01-05 13:09:00,127.42,127.45,127.39,127.435,419200000.0
2009-01-05 13:10:00,127.43,127.44,127.35,127.365,411400001.0
2009-01-05 13:11:00,127.365,127.365,127.32,127.34,447599998.0
2009-01-05 13:12:00,127.345,127.365,127.255,127.275,518000001.0
2009-01-05 13:13:00,127.27,127.33,127.25,127.325,456599999.0
2009-01-05 13:14:00,127.32,127.385,127.32,127.385,575200000.0
2009-01-05 13:15:00,127.39,127.39,127.36,127.385,414800000.0
2009-01-05 13:16:00,127.38,127.445,127.375,127.425,406599999.0
2009-01-05 13:17:00,127.425,127.425,127.35,127.395,298800000.0
2009-01-05 13:18:00,127.395,127.46,127.39,127.46,306400001.0
2009-01-05 13:19:00,127.455,127.535,127.44,127.535,532399996.0
2009-01-05 13:20:00,127.53,127.53,127.455,127.465,342400000.0
2009-01-05 13:21:00,127.455,127.475,127.435,127.44,305199999.0
2009-01-05 13:22:00,127.44,127.455,127.42,127.44,458799998.0
2009-01-05 13:23:00,127.445,127.445,127.425,127.44,396800003.0
2009-01-05 13:24:00,127.44,127.51,127.44,127.49,517000000.0
2009-01-05 13:25:00,127.49,127.505,127.445,127.47,441199998.0
2009-01-05 13:26:00,127.47,127.5,127.47,127.49,392800000.0
2009-01-05 13:27:00,127.49,127.49,127.42,127.455,440800000.0
2009-01-05 13:28:00,127.455,127.455,127.425,127.44,418799999.0
2009-01-05 13:29:00,127.445,127.45,127.405,127.405,339000000.0
2009-01-05 13:30:00,127.4,127.46,127.375,127.455,665799998.0
2009-01-05 13:31:00,127.455,127.48,127.42,127.47,595999996.0
2009-01-05 13:32:00,127.47,127.485,127.46,127.485,506399998.0
2009-01-05 13:33:00,127.49,127.505,127.475,127.5,400400001.0
2009-01-05 13:34:00,127.5,127.505,127.49,127.495,380400000.0
2009-01-05 13:35:00,127.495,127.495,127.46,127.46,383199999.0
2009-01-05 13:36:00,127.46,127.485,127.425,127.475,652799999.0
2009-01-05 13:37:00,127.48,127.48,127.45,127.45,371199998.0
2009-01-05 13:38:00,127.455,127.48,127.44,127.45,430399996.0
2009-01-05 13:39:00,127.45,127.455,127.44,127.445,179199999.0
2009-01-05 13:40:00,127.44,127.455,127.435,127.45,205599999.0
2009-01-05 13:41:00,127.45,127.48,127.45,127.475,368799999.0
2009-01-05 13:42:00,127.475,127.475,127.455,127.46,340799999.0
2009-01-05 13:43:00,127.46,127.475,127.445,127.475,724999999.0
2009-01-05 13:44:00,127.475,127.48,127.47,127.48,252799999.0
2009-01-05 13:45:00,127.475,127.51,127.425,127.44,413200000.0
2009-01-05 13:46:00,127.44,127.455,127.43,127.45,357600000.0
2009-01-05 13:47:00,127.45,127.475,127.45,127.465,265599998.0
2009-01-05 13:48:00,127.47,127.5,127.465,127.495,366399999.0
2009-01-05 13:49:00,127.5,127.51,127.495,127.5,237800000.0
2009-01-05 13:50:00,127.5,127.54,127.495,127.53,399200000.0
2009-01-05 13:51:00,127.53,127.53,127.495,127.5,509599999.0
2009-01-05 13:52:00,127.495,127.51,127.49,127.5,799200013.0
2009-01-05 13:53:00,127.5,127.5,127.465,127.485,340599997.0
2009-01-05 13:54:00,127.475,127.475,127.39,127.39,562799996.0
2009-01-05 13:55:00,127.39,127.39,127.195,127.245,569599998.0
2009-01-05 13:56:00,127.235,127.235,127.1,127.14,537399998.0
2009-01-05 13:57:00,127.14,127.275,127.14,127.25,523200000.0
2009-01-05 13:58:00,127.25,127.35,127.25,127.33,646799999.0
2009-01-05 13:59:00,127.33,127.355,127.295,127.325,605199999.0
2009-01-05 14:00:00,127.325,127.37,127.28,127.28,659200000.0
2009-01-05 14:01:00,127.28,127.335,127.265,127.305,507600000.0
2009-01-05 14:02:00,127.305,127.315,127.255,127.27,521999999.0
2009-01-05 14:03:00,127.265,127.27,127.235,127.265,704400002.0
2009-01-05 14:04:00,127.265,127.335,127.21,127.335,782399999.0
2009-01-05 14:05:00,127.325,127.33,127.29,127.29,592400000.0
2009-01-05 14:06:00,127.295,127.305,127.245,127.25,512800000.0
2009-01-05 14:07:00,127.25,127.255,127.175,127.185,691199999.0
2009-01-05 14:08:00,127.185,127.205,127.155,127.2,503600001.0
2009-01-05 14:09:00,127.2,127.215,127.17,127.175,650800000.0
2009-01-05 14:10:00,127.175,127.215,127.15,127.15,563199996.0
2009-01-05 14:11:00,127.145,127.155,127.075,127.075,323200000.0
2009-01-05 14:12:00,127.075,127.09,127.045,127.05,474800002.0
2009-01-05 14:13:00,127.055,127.14,127.05,127.12,571199998.0
2009-01-05 14:14:00,127.12,127.125,127.045,127.055,600799999.0
2009-01-05 14:15:00,127.05,127.06,126.83,126.995,629700000.0
2009-01-05 14:16:00,127.0,127.0,126.9,126.92,493199999.0
2009-01-05 14:17:00,126.92,126.935,126.855,126.895,733199997.0
2009-01-05 14:18:00,126.91,126.945,126.885,126.93,527400002.0
2009-01-05 14:19:00,126.93,126.99,126.93,126.94,480400000.0
2009-01-05 14:20:00,126.945,127.005,126.93,126.995,507599999.0
2009-01-05 14:21:00,126.99,127.03,126.98,126.995,618800000.0
2009-01-05 14:22:00,126.985,127.02,126.955,126.995,398400000.0
2009-01-05 14:23:00,126.995,127.01,126.96,126.97,586199999.0
2009-01-05 14:24:00,126.975,126.975,126.935,126.945,598600002.0
2009-01-05 14:25:00,126.945,127.0,126.885,127.0,441199998.0
2009-01-05 14:26:00,127.015,127.025,126.925,126.925,354400000.0
2009-01-05 14:27:00,126.92,126.965,126.89,126.94,384200000.0
2009-01-05 14:28:00,126.935,126.95,126.885,126.885,249800000.0
2009-01-05 14:29:00,126.89,126.935,126.805,126.92,581799999.0
2009-01-05 14:30:00,126.91,126.955,126.9,126.925,366400000.0
2009-01-05 14:31:00,126.925,126.93,126.89,126.93,367200000.0
2009-01-05 14:32:00,126.94,126.96,126.91,126.915,269999999.0
2009-01-05 14:33:00,126.915,126.925,126.885,126.895,335600000.0
2009-01-05 14:34:00,126.88,126.9,126.855,126.875,294000000.0
2009-01-05 14:35:00,126.875,126.905,126.855,126.86,476799997.0
2009-01-05 14:36:00,126.86,126.875,126.83,126.855,258200000.0
2009-01-05 14:37:00,126.855,126.865,126.795,126.83,548400000.0
2009-01-05 14:38:00,126.83,126.875,126.8,126.83,479799999.0
2009-01-05 14:39:00,126.83,126.89,126.815,126.89,370399999.0
2009-01-05 14:40:00,126.89,127.0,126.84,126.96,670400000.0
2009-01-05 14:41:00,126.96,126.995,126.935,126.97,456799998.0
2009-01-05 14:42:00,126.965,126.975,126.935,126.945,524399999.0
2009-01-05 14:43:00,126.945,126.995,126.945,126.945,339600000.0
2009-01-05 14:44:00,126.945,126.965,126.895,126.945,439999999.0
2009-01-05 14:45:00,126.95,126.985,126.915,126.96,582799999.0
2009-01-05 14:46:00,126.955,126.96,126.86,126.93,461999999.0
2009-01-05 14:47:00,126.93,126.935,126.89,126.895,482400000.0
2009-01-05 14:48:00,126.895,126.95,126.87,126.895,467000000.0
2009-01-05 14:49:00,126.9,126.915,126.805,126.815,566399999.0
2009-01-05 14:50:00,126.815,126.84,126.8,126.82,395400000.0
2009-01-05 14:51:00,126.82,126.83,126.8,126.82,384400000.0
2009-01-05 14:52:00,126.815,126.86,126.8,126.825,470000000.0
2009-01-05 14:53:00,126.815,126.855,126.805,126.82,736399997.0
2009-01-05 14:54:00,126.82,126.86,126.805,126.85,304800000.0
2009-01-05 14:55:00,126.85,126.85,126.81,126.81,445200000.0
2009-01-05 14:56:00,126.815,126.87,126.81,126.84,590400000.0
2009-01-05 14:57:00,126.84,126.855,126.82,126.835,594399996.0
2009-01-05 14:58:00,126.835,126.84,126.795,126.82,184600000.0
2009-01-05 14:59:00,126.815,126.85,126.8,126.85,482799999.0
2009-01-05 15:00:00,126.85,126.86,126.805,126.82,527199997.0
2009-01-05 15:01:00,126.82,126.91,126.81,126.9,694799995.0
2009-01-05 15:02:00,126.915,126.935,126.82,126.855,502800000.0
2009-01-05 15:03:00,126.855,126.86,126.775,126.775,457999999.0
2009-01-05 15:04:00,126.765,126.82,126.75,126.805,542599999.0
2009-01-05 15:05:00,126.815,126.84,126.795,126.8,579199999.0
2009-01-05 15:06:00,126.8,126.845,126.8,126.81,458199999.0
2009-01-05 15:07:00,126.815,126.825,126.805,126.815,371200000.0
2009-01-05 15:08:00,126.815,126.815,126.76,126.79,312600000.0
2009-01-05 15:09:00,126.79,126.79,126.73,126.75,440800000.0
2009-01-05 15:10:00,126.75,126.76,126.74,126.745,222800000.0
2009-01-05 15:11:00,126.745,126.745,126.68,126.685,436000000.0
2009-01-05 15:12:00,126.69,126.75,126.69,126.735,386999997.0
2009-01-05 15:13:00,126.735,126.795,126.735,126.79,372799999.0
2009-01-05 15:14:00,126.795,126.795,126.75,126.79,435999999.0
2009-01-05 15:15:00,126.79,126.84,126.78,126.8,499199999.0
2009-01-05 15:16:00,126.805,126.84,126.765,126.795,422000001.0
2009-01-05 15:17:00,126.81,126.84,126.79,126.82,402799997.0
2009-01-05 15:18:00,126.82,126.845,126.75,126.75,398199999.0
2009-01-05 15:19:00,126.755,126.83,126.735,126.83,495600000.0
2009-01-05 15:20:00,126.815,126.92,126.805,126.88,835800001.0
2009-01-05 15:21:00,126.88,126.885,126.675,126.735,938399999.0
2009-01-05 15:22:00,126.735,126.76,126.68,126.68,535200000.0
2009-01-05 15:23:00,126.68,126.755,126.675,126.695,627199997.0
2009-01-05 15:24:00,126.695,126.84,126.69,126.83,472999999.0
2009-01-05 15:25:00,126.825,126.875,126.805,126.84,555599999.0
2009-01-05 15:26:00,126.84,126.855,126.795,126.795,545600001.0
2009-01-05 15:27:00,126.79,126.84,126.785,126.84,523600000.0
2009-01-05 15:28:00,126.845,126.895,126.83,126.89,543600001.0
2009-01-05 15:29:00,126.89,126.9,126.83,126.87,537200001.0
2009-01-05 15:30:00,126.87,126.88,126.79,126.795,421400000.0
2009-01-05 15:31:00,126.795,126.795,126.76,126.785,387399999.0
2009-01-05 15:32:00,126.785,126.805,126.735,126.785,454400000.0
2009-01-05 15:33:00,126.785,126.785,126.71,126.72,321400000.0
2009-01-05 15:34:00,126.72,126.74,126.72,126.725,194400000.0
2009-01-05 15:35:00,126.725,126.73,126.66,126.68,656600000.0
2009-01-05 15:36:00,126.685,126.73,126.685,126.715,738199999.0
2009-01-05 15:37:00,126.71,126.735,126.7,126.705,430000001.0
2009-01-05 15:38:00,126.705,126.75,126.68,126.75,550400000.0
2009-01-05 15:39:00,126.75,126.765,126.71,126.735,637999996.0
2009-01-05 15:40:00,126.735,126.89,126.705,126.885,615999999.0
2009-01-05 15:41:00,126.88,126.9,126.78,126.825,579999996.0
2009-01-05 15:42:00,126.825,126.905,126.815,126.815,752399996.0
2009-01-05 15:43:00,126.815,126.84,126.745,126.755,483000001.0
2009-01-05 15:44:00,126.76,126.76,126.68,126.695,670400001.0
2009-01-05 15:45:00,126.695,126.715,126.63,126.665,540800000.0
2009-01-05 15:46:00,126.665,126.705,126.6,126.66,445599999.0
2009-01-05 15:47:00,126.66,126.71,126.635,126.685,362200000.0
2009-01-05 15:48:00,126.695,126.74,126.58,126.605,475399999.0
2009-01-05 15:49:00,126.61,126.665,126.605,126.655,678799999.0
2009-01-05 15:50:00,126.655,126.67,126.59,126.62,620999996.0
2009-01-05 15:51:00,126.62,126.65,126.62,126.64,445799998.0
2009-01-05 15:52:00,126.64,126.735,126.605,126.685,509800001.0
2009-01-05 15:53:00,126.685,126.77,126.655,126.735,647200000.0
2009-01-05 15:54:00,126.735,126.74,126.685,126.695,301999998.0
2009-01-05 15:55:00,126.695,126.705,126.595,126.595,367599999.0
2009-01-05 15:56:00,126.595,126.595,126.485,126.535,416200000.0
2009-01-05 15:57:00,126.52,126.555,126.495,126.505,490000000.0
2009-01-05 15:58:00,126.47,126.48,126.37,126.38,418399999.0
2009-01-05 15:59:00,126.38,126.45,126.38,126.445,502799999.0
2009-01-05 16:00:00,126.45,126.48,126.42,126.48,755599999.0
2009-01-05 16:01:00,126.485,126.51,126.48,126.48,685599997.0
2009-01-05 16:02:00,126.48,126.59,126.45,126.56,598599997.0
2009-01-05 16:03:00,126.555,126.57,126.515,126.53,646599998.0
2009-01-05 16:04:00,126.53,126.555,126.53,126.54,704400001.0
2009-01-05 16:05:00,126.54,126.565,126.5,126.54,601199998.0
2009-01-05 16:06:00,126.54,126.54,126.41,126.43,432800000.0
2009-01-05 16:07:00,126.43,126.49,126.415,126.49,580400000.0
2009-01-05 16:08:00,126.49,126.505,126.455,126.485,573999999.0
2009-01-05 16:09:00,126.485,126.515,126.455,126.51,544000000.0
2009-01-05 16:10:00,126.515,126.53,126.48,126.51,260400000.0
2009-01-05 16:11:00,126.51,126.52,126.485,126.51,363600001.0
2009-01-05 16:12:00,126.515,126.555,126.465,126.5,684799998.0
2009-01-05 16:13:00,126.5,126.54,126.49,126.525,499200003.0
2009-01-05 16:14:00,126.525,126.545,126.47,126.53,745199997.0
2009-01-05 16:15:00,126.54,126.555,126.495,126.545,373600000.0
2009-01-05 16:16:00,126.545,126.605,126.495,126.57,533800000.0
2009-01-05 16:17:00,126.575,126.605,126.46,126.46,525200000.0
2009-01-05 16:18:00,126.455,126.465,126.405,126.435,406000000.0
2009-01-05 16:19:00,126.435,126.465,126.4,126.465,382199999.0
2009-01-05 16:20:00,126.47,126.56,126.415,126.55,482999998.0
2009-01-05 16:21:00,126.54,126.595,126.485,126.505,449999997.0
2009-01-05 16:22:00,126.51,126.545,126.495,126.545,455199999.0
2009-01-05 16:23:00,126.55,126.57,126.525,126.535,547799999.0
2009-01-05 16:24:00,126.54,126.615,126.5,126.615,428799999.0
2009-01-05 16:25:00,126.61,126.685,126.595,126.68,519999998.0
2009-01-05 16:26:00,126.68,126.785,126.67,126.735,405000000.0
2009-01-05 16:27:00,126.75,126.795,126.74,126.795,436400000.0
2009-01-05 16:28:00,126.795,126.815,126.725,126.735,449600000.0
2009-01-05 16:29:00,126.73,126.73,126.63,126.64,410000000.0
2009-01-05 16:30:00,126.64,126.71,126.64,126.7,515599999.0
2009-01-05 16:31:00,126.7,126.745,126.67,126.68,480200000.0
2009-01-05 16:32:00,126.68,126.68,126.59,126.605,480600000.0
2009-01-05 16:33:00,126.605,126.705,126.6,126.705,653599997.0
2009-01-05 16:34:00,126.705,126.74,126.69,126.695,501999999.0
2009-01-05 16:35:00,126.695,126.715,126.675,126.685,563199998.0
2009-01-05 16:36:00,126.69,126.755,126.645,126.645,589799994.0
2009-01-05 16:37:00,126.645,126.645,126.55,126.56,680199997.0
2009-01-05 16:38:00,126.56,126.605,126.51,126.605,646000001.0
2009-01-05 16:39:00,126.615,126.725,126.55,126.695,567000001.0
2009-01-05 16:40:00,126.695,126.72,126.66,126.675,623999998.0
2009-01-05 16:41:00,126.675,126.72,126.665,126.67,553400000.0
2009-01-05 16:42:00,126.67,126.75,126.67,126.745,580199998.0
2009-01-05 16:43:00,126.755,126.765,126.7,126.755,579800000.0
2009-01-05 16:44:00,126.76,126.78,126.72,126.76,528200000.0
2009-01-05 16:45:00,126.765,126.765,126.7,126.735,676000000.0
2009-01-05 16:46:00,126.735,126.78,126.735,126.775,339600000.0
2009-01-05 16:47:00,126.78,126.825,126.755,126.8,669199998.0
2009-01-05 16:48:00,126.815,126.83,126.775,126.83,537800000.0
2009-01-05 16:49:00,126.83,126.88,126.83,126.87,679600002.0
2009-01-05 16:50:00,126.87,126.87,126.78,126.83,457599999.0
2009-01-05 16:51:00,126.835,126.835,126.745,126.755,765600004.0
2009-01-05 16:52:00,126.755,126.77,126.725,126.75,477600000.0
2009-01-05 16:53:00,126.76,126.81,126.745,126.795,387800000.0
2009-01-05 16:54:00,126.795,126.845,126.765,126.77,527399998.0
2009-01-05 16:55:00,126.77,126.81,126.72,126.76,589599999.0
2009-01-05 16:56:00,126.78,126.825,126.78,126.815,544399998.0
2009-01-05 16:57:00,126.81,126.835,126.76,126.8,494399999.0
2009-01-05 16:58:00,126.785,126.83,126.77,126.805,449200000.0
2009-01-05 16:59:00,126.795,126.795,126.59,126.645,651200000.0
2009-01-05 17:00:00,126.64,126.725,126.64,126.725,542000000.0
2009-01-05 17:01:00,126.725,126.745,126.68,126.68,764000002.0
2009-01-05 17:02:00,126.68,126.73,126.68,126.695,470199998.0
2009-01-05 17:03:00,126.695,126.72,126.66,126.715,415600000.0
2009-01-05 17:04:00,126.725,126.745,126.695,126.71,544400000.0
2009-01-05 17:05:00,126.71,126.71,126.67,126.675,367599998.0
2009-01-05 17:06:00,126.675,126.68,126.56,126.595,416799997.0
2009-01-05 17:07:00,126.595,126.635,126.595,126.61,478800000.0
2009-01-05 17:08:00,126.615,126.62,126.455,126.5,448599999.0
2009-01-05 17:09:00,126.5,126.555,126.495,126.54,310599998.0
2009-01-05 17:10:00,126.545,126.615,126.53,126.6,441199996.0
2009-01-05 17:11:00,126.605,126.67,126.58,126.665,441800000.0
2009-01-05 17:12:00,126.675,126.705,126.635,126.655,579199998.0
2009-01-05 17:13:00,126.655,126.655,126.585,126.61,463000000.0
2009-01-05 17:14:00,126.61,126.685,126.61,126.655,456799999.0
2009-01-05 17:15:00,126.66,126.67,126.485,126.56,500000000.0
2009-01-05 17:16:00,126.555,126.59,126.52,126.58,503399999.0
2009-01-05 17:17:00,126.58,126.605,126.55,126.605,396800000.0
2009-01-05 17:18:00,126.595,126.625,126.535,126.55,465799999.0
2009-01-05 17:19:00,126.55,126.55,126.425,126.53,496000000.0
2009-01-05 17:20:00,126.535,126.555,126.51,126.54,406399999.0
2009-01-05 17:21:00,126.54,126.615,126.535,126.615,570799998.0
2009-01-05 17:22:00,126.61,126.635,126.535,126.56,409600000.0
2009-01-05 17:23:00,126.56,126.595,126.545,126.555,328800000.0
2009-01-05 17:24:00,126.56,126.615,126.545,126.605,645199997.0
2009-01-05 17:25:00,126.595,126.595,126.57,126.575,413599999.0
2009-01-05 17:26:00,126.57,126.62,126.565,126.595,491600000.0
2009-01-05 17:27:00,126.595,126.625,126.545,126.595,474799999.0
2009-01-05 17:28:00,126.6,126.705,126.595,126.685,512399998.0
2009-01-05 17:29:00,126.68,126.7,126.65,126.66,414799999.0
2009-01-05 17:30:00,126.66,126.675,126.65,126.66,281200000.0
2009-01-05 17:31:00,126.66,126.72,126.66,126.72,317199999.0
2009-01-05 17:32:00,126.72,126.775,126.69,126.76,654600002.0
2009-01-05 17:33:00,126.76,126.775,126.725,126.75,708600001.0
2009-01-05 17:34:00,126.74,126.75,126.69,126.69,402800000.0
2009-01-05 17:35:00,126.69,126.69,126.645,126.665,624400003.0
2009-01-05 17:36:00,126.66,126.705,126.655,126.69,623999999.0
2009-01-05 17:37:00,126.69,126.71,126.65,126.655,395800000.0
2009-01-05 17:38:00,126.66,126.685,126.645,126.645,285000000.0
2009-01-05 17:39:00,126.635,126.66,126.585,126.66,215200000.0
2009-01-05 17:40:00,126.67,126.775,126.645,126.775,315600000.0
2009-01-05 17:41:00,126.775,126.795,126.74,126.74,345000000.0
2009-01-05 17:42:00,126.745,126.775,126.7,126.775,153200000.0
2009-01-05 17:43:00,126.775,126.845,126.765,126.845,288399999.0
2009-01-05 17:44:00,126.845,126.9,126.795,126.805,377099999.0
2009-01-05 17:45:00,126.8,126.825,126.755,126.81,290800000.0
2009-01-05 17:46:00,126.815,126.84,126.78,126.78,417800000.0
2009-01-05 17:47:00,126.78,126.8,126.765,126.795,411200000.0
2009-01-05 17:48:00,126.795,126.93,126.76,126.915,355200000.0
2009-01-05 17:49:00,126.905,126.965,126.895,126.955,401600001.0
2009-01-05 17:50:00,126.955,126.965,126.875,126.92,502800001.0
2009-01-05 17:51:00,126.91,126.95,126.88,126.93,505399999.0
2009-01-05 17:52:00,126.925,126.97,126.915,126.965,355799999.0
2009-01-05 17:53:00,126.945,126.955,126.915,126.94,327700000.0
2009-01-05 17:54:00,126.94,126.95,126.925,126.95,325800000.0
2009-01-05 17:55:00,126.955,126.955,126.87,126.88,354300000.0
2009-01-05 17:56:00,126.875,126.885,126.855,126.88,461600000.0
2009-01-05 17:57:00,126.87,126.89,126.865,126.885,327000000.0
2009-01-05 17:58:00,126.885,126.945,126.875,126.92,403899999.0
2009-01-05 17:59:00,126.915,126.975,126.84,126.875,451000001.0
2009-01-05 18:00:00,126.875,126.935,126.875,126.9,672799999.0
2009-01-05 18:01:00,126.895,126.93,126.865,126.915,546400000.0
2009-01-05 18:02:00,126.91,126.92,126.845,126.86,412400000.0
2009-01-05 18:03:00,126.86,126.865,126.805,126.845,311800000.0
2009-01-05 18:04:00,126.845,126.87,126.745,126.745,523000000.0
2009-01-05 18:05:00,126.755,126.785,126.75,126.765,261000000.0
2009-01-05 18:06:00,126.765,126.795,126.75,126.765,291400000.0
2009-01-05 18:07:00,126.78,126.78,126.715,126.765,271599999.0
2009-01-05 18:08:00,126.765,126.82,126.76,126.795,508200000.0
2009-01-05 18:09:00,126.795,126.815,126.725,126.73,680000000.0
2009-01-05 18:10:00,126.715,126.74,126.685,126.72,377000000.0
2009-01-05 18:11:00,126.72,126.76,126.695,126.695,456799998.0
2009-01-05 18:12:00,126.705,126.835,126.695,126.835,483599999.0
2009-01-05 18:13:00,126.845,126.845,126.775,126.825,658399994.0
2009-01-05 18:14:00,126.83,126.845,126.77,126.795,551999998.0
2009-01-05 18:15:00,126.8,126.9,126.775,126.89,509999999.0
2009-01-05 18:16:00,126.895,126.965,126.89,126.95,827400000.0
2009-01-05 18:17:00,126.95,126.965,126.91,126.925,729000000.0
2009-01-05 18:18:00,126.925,126.925,126.875,126.885,552000001.0
2009-01-05 18:19:00,126.885,126.945,126.885,126.885,840000002.0
2009-01-05 18:20:00,126.89,126.89,126.84,126.84,676799998.0
2009-01-05 18:21:00,126.845,126.9,126.845,126.86,639800000.0
2009-01-05 18:22:00,126.855,126.855,126.79,126.81,684800000.0
2009-01-05 18:23:00,126.81,126.835,126.785,126.83,821400000.0
2009-01-05 18:24:00,126.83,126.85,126.81,126.815,608200000.0
2009-01-05 18:25:00,126.815,126.88,126.785,126.815,774400000.0
2009-01-05 18:26:00,126.815,126.845,126.79,126.81,374800000.0
2009-01-05 18:27:00,126.81,126.815,126.76,126.78,391000000.0
2009-01-05 18:28:00,126.775,126.775,126.71,126.71,402200001.0
2009-01-05 18:29:00,126.715,126.755,126.695,126.755,402400000.0
2009-01-05 18:30:00,126.755,126.765,126.715,126.745,259600000.0
2009-01-05 18:31:00,126.745,126.785,126.69,126.695,347800000.0
2009-01-05 18:32:00,126.705,126.745,126.68,126.68,381400000.0
2009-01-05 18:33:00,126.675,126.745,126.675,126.735,307000000.0
2009-01-05 18:34:00,126.735,126.785,126.67,126.675,514599999.0
2009-01-05 18:35:00,126.675,126.695,126.645,126.675,403800001.0
2009-01-05 18:36:00,126.675,126.72,126.675,126.71,302800000.0
2009-01-05 18:37:00,126.71,126.8,126.705,126.705,462599998.0
2009-01-05 18:38:00,126.705,126.71,126.67,126.695,312800000.0
2009-01-05 18:39:00,126.695,126.715,126.675,126.7,347200000.0
2009-01-05 18:40:00,126.705,126.725,126.695,126.705,361800000.0
2009-01-05 18:41:00,126.705,126.705,126.63,126.66,236000000.0
2009-01-05 18:42:00,126.655,126.665,126.505,126.58,439199999.0
2009-01-05 18:43:00,126.58,126.625,126.51,126.555,531000000.0
2009-01-05 18:44:00,126.56,126.605,126.555,126.6,233800000.0
2009-01-05 18:45:00,126.6,126.6,126.545,126.58,451000000.0
2009-01-05 18:46:00,126.58,126.615,126.555,126.555,360800000.0
2009-01-05 18:47:00,126.56,126.57,126.495,126.495,638799999.0
2009-01-05 18:48:00,126.49,126.575,126.48,126.575,399000000.0
2009-01-05 18:49:00,126.575,126.6,126.56,126.58,240799997.0
2009-01-05 18:50:00,126.58,126.615,126.555,126.615,401599998.0
2009-01-05 18:51:00,126.615,126.74,126.615,126.73,348200000.0
2009-01-05 18:52:00,126.73,126.78,126.705,126.735,413000002.0
2009-01-05 18:53:00,126.735,126.765,126.695,126.745,400600000.0
2009-01-05 18:54:00,126.745,126.77,126.725,126.73,360799999.0
2009-01-05 18:55:00,126.735,126.74,126.675,126.69,456999999.0
2009-01-05 18:56:00,126.685,126.695,126.65,126.65,333200000.0
2009-01-05 18:57:00,126.645,126.68,126.615,126.66,417200000.0
2009-01-05 18:58:00,126.665,126.67,126.64,126.655,327200000.0
2009-01-05 18:59:00,126.655,126.665,126.52,126.535,437599999.0
2009-01-05 19:00:00,126.53,126.605,126.525,126.605,456200002.0
2009-01-05 19:01:00,126.59,126.64,126.54,126.545,414200001.0
2009-01-05 19:02:00,126.545,126.575,126.545,126.565,559999999.0
2009-01-05 19:03:00,126.565,126.58,126.555,126.575,461600000.0
2009-01-05 19:04:00,126.575,126.63,126.575,126.61,485399999.0
2009-01-05 19:05:00,126.61,126.635,126.48,126.635,495200000.0
2009-01-05 19:06:00,126.635,126.65,126.57,126.59,341800000.0
2009-01-05 19:07:00,126.585,126.595,126.535,126.565,450600000.0
2009-01-05 19:08:00,126.565,126.59,126.53,126.59,338400000.0
2009-01-05 19:09:00,126.605,126.605,126.53,126.545,446400000.0
2009-01-05 19:10:00,126.545,126.645,126.545,126.645,304400000.0
2009-01-05 19:11:00,126.65,126.785,126.65,126.75,364800000.0
2009-01-05 19:12:00,126.76,126.77,126.725,126.74,472000000.0
2009-01-05 19:13:00,126.74,126.74,126.67,126.71,296600000.0
2009-01-05 19:14:00,126.705,126.785,126.69,126.775,468600000.0
2009-01-05 19:15:00,126.765,126.775,126.68,126.71,287000000.0
2009-01-05 19:16:00,126.71,126.76,126.705,126.73,375200000.0
2009-01-05 19:17:00,126.74,126.78,126.73,126.77,220800000.0
2009-01-05 19:18:00,126.76,126.81,126.76,126.805,243200000.0
2009-01-05 19:19:00,126.805,126.875,126.78,126.865,426000000.0
2009-01-05 19:20:00,126.86,126.925,126.855,126.915,431000000.0
2009-01-05 19:21:00,126.915,126.95,126.895,126.945,427600000.0
2009-01-05 19:22:00,126.945,126.945,126.855,126.855,431200000.0
2009-01-05 19:23:00,126.855,126.86,126.795,126.805,476800001.0
2009-01-05 19:24:00,126.805,126.805,126.79,126.795,302400000.0
2009-01-05 19:25:00,126.8,126.825,126.77,126.775,251999999.0
2009-01-05 19:26:00,126.77,126.795,126.765,126.775,226400000.0
2009-01-05 19:27:00,126.775,126.775,126.74,126.75,129600000.0
2009-01-05 19:28:00,126.745,126.745,126.6,126.675,559199999.0
2009-01-05 19:29:00,126.675,126.775,126.66,126.765,396000000.0
2009-01-05 19:30:00,126.765,126.805,126.73,126.795,195200000.0
2009-01-05 19:31:00,126.8,126.805,126.75,126.78,210000000.0
2009-01-05 19:32:00,126.78,126.84,126.75,126.775,287000000.0
2009-01-05 19:33:00,126.775,126.805,126.765,126.8,171600000.0
2009-01-05 19:34:00,126.8,126.815,126.74,126.755,264000000.0
2009-01-05 19:35:00,126.755,126.755,126.67,126.67,422799999.0
2009-01-05 19:36:00,126.675,126.7,126.6,126.69,262800000.0
2009-01-05 19:37:00,126.7,126.775,126.66,126.775,176000000.0
2009-01-05 19:38:00,126.77,126.77,126.655,126.675,471000000.0
2009-01-05 19:39:00,126.675,126.69,126.64,126.64,220800000.0
2009-01-05 19:40:00,126.645,126.67,126.635,126.67,480800001.0
2009-01-05 19:41:00,126.67,126.705,126.655,126.66,516800000.0
2009-01-05 19:42:00,126.66,126.69,126.655,126.69,436000000.0
2009-01-05 19:43:00,126.69,126.7,126.655,126.665,283200000.0
2009-01-05 19:44:00,126.66,126.71,126.66,126.71,206000000.0
2009-01-05 19:45:00,126.71,126.715,126.7,126.71,220800000.0
2009-01-05 19:46:00,126.71,126.775,126.705,126.725,408800000.0
2009-01-05 19:47:00,126.725,126.74,126.705,126.72,232800000.0
2009-01-05 19:48:00,126.72,126.725,126.685,126.695,183199999.0
2009-01-05 19:49:00,126.695,126.73,126.695,126.715,590800000.0
2009-01-05 19:50:00,126.72,126.735,126.7,126.705,197600000.0
2009-01-05 19:51:00,126.705,126.71,126.69,126.7,156800000.0
2009-01-05 19:52:00,126.7,126.71,126.685,126.69,296000000.0
2009-01-05 19:53:00,126.69,126.69,126.68,126.69,113600000.0
2009-01-05 19:54:00,126.69,126.69,126.685,126.69,133600000.0
2009-01-05 19:55:00,126.69,126.69,126.62,126.63,404800000.0
2009-01-05 19:56:00,126.625,126.645,126.55,126.56,436800000.0
2009-01-05 19:57:00,126.56,126.56,126.53,126.54,496000000.0
2009-01-05 19:58:00,126.55,126.605,126.545,126.605,380800000.0
2009-01-05 19:59:00,126.605,126.68,126.595,126.675,180800000.0
2009-01-05 20:00:00,126.685,126.705,126.625,126.67,572200000.0
2009-01-05 20:01:00,126.66,126.735,126.66,126.725,384400000.0
2009-01-05 20:02:00,126.725,126.725,126.685,126.69,159200000.0
2009-01-05 20:03:00,126.69,126.76,126.685,126.75,317600000.0
2009-01-05 20:04:00,126.745,126.81,126.745,126.79,296000000.0
2009-01-05 20:05:00,126.805,126.865,126.78,126.86,608800000.0
2009-01-05 20:06:00,126.86,126.885,126.845,126.88,574000000.0
2009-01-05 20:07:00,126.885,126.885,126.77,126.775,580000000.0
2009-01-05 20:08:00,126.77,126.77,126.72,126.75,412800000.0
2009-01-05 20:09:00,126.75,126.755,126.655,126.705,548800000.0
2009-01-05 20:10:00,126.705,126.745,126.695,126.735,605200000.0
2009-01-05 20:11:00,126.73,126.81,126.73,126.8,401600000.0
2009-01-05 20:12:00,126.8,126.805,126.665,126.665,468000000.0
2009-01-05 20:13:00,126.67,126.735,126.665,126.73,520800000.0
2009-01-05 20:14:00,126.73,126.735,126.7,126.715,504000001.0
2009-01-05 20:15:00,126.71,126.775,126.71,126.775,226400000.0
2009-01-05 20:16:00,126.775,126.775,126.73,126.735,284000000.0
2009-01-05 20:17:00,126.74,126.755,126.725,126.74,421600000.0
2009-01-05 20:18:00,126.74,126.745,126.695,126.695,349599999.0
2009-01-05 20:19:00,126.695,126.705,126.67,126.685,220800000.0
2009-01-05 20:20:00,126.69,126.72,126.67,126.715,284000000.0
2009-01-05 20:21:00,126.71,126.71,126.665,126.68,418800000.0
2009-01-05 20:22:00,126.685,126.72,126.665,126.685,347200000.0
2009-01-05 20:23:00,126.685,126.69,126.675,126.675,179200000.0
2009-01-05 20:24:00,126.675,126.715,126.675,126.71,251200000.0
2009-01-05 20:25:00,126.71,126.78,126.7,126.78,280800000.0
2009-01-05 20:26:00,126.77,126.77,126.705,126.705,212000000.0
2009-01-05 20:27:00,126.705,126.705,126.65,126.66,177600000.0
2009-01-05 20:28:00,126.66,126.69,126.645,126.645,269000000.0
2009-01-05 20:29:00,126.665,126.69,126.635,126.68,112000000.0
2009-01-05 20:30:00,126.685,126.785,126.68,126.77,282200000.0
2009-01-05 20:31:00,126.785,126.8,126.765,126.8,140000000.0
2009-01-05 20:32:00,126.8,126.8,126.745,126.775,282400000.0
2009-01-05 20:33:00,126.775,126.78,126.74,126.745,220800000.0
2009-01-05 20:34:00,126.745,126.805,126.745,126.795,237600000.0
2009-01-05 20:35:00,126.805,126.815,126.75,126.765,133600000.0
2009-01-05 20:36:00,126.76,126.795,126.74,126.755,359200000.0
2009-01-05 20:37:00,126.755,126.755,126.72,126.735,220000000.0
2009-01-05 20:38:00,126.735,126.76,126.73,126.745,220800000.0
2009-01-05 20:39:00,126.745,126.77,126.735,126.76,600000000.0
2009-01-05 20:40:00,126.76,126.77,126.75,126.765,539200000.0
2009-01-05 20:41:00,126.77,126.785,126.76,126.77,231199998.0
2009-01-05 20:42:00,126.765,126.765,126.74,126.755,299200000.0
2009-01-05 20:43:00,126.755,126.775,126.755,126.775,171200000.0
2009-01-05 20:44:00,126.765,126.77,126.765,126.77,211200003.0
2009-01-05 20:45:00,126.77,126.79,126.77,126.77,266400000.0
2009-01-05 20:46:00,126.77,126.785,126.745,126.76,624000000.0
2009-01-05 20:47:00,126.76,126.76,126.645,126.65,259200001.0
2009-01-05 20:48:00,126.65,126.67,126.65,126.67,413600000.0
2009-01-05 20:49:00,126.665,126.7,126.66,126.68,272400000.0
2009-01-05 20:50:00,126.68,126.755,126.68,126.755,361600000.0
2009-01-05 20:51:00,126.765,126.79,126.7,126.735,483200000.0
2009-01-05 20:52:00,126.73,126.76,126.71,126.715,447999999.0
2009-01-05 20:53:00,126.715,126.75,126.695,126.745,572800000.0
2009-01-05 20:54:00,126.745,126.77,126.73,126.745,506400000.0
2009-01-05 20:55:00,126.73,126.805,126.73,126.8,282400000.0
2009-01-05 20:56:00,126.775,126.855,126.775,126.855,313199998.0
2009-01-05 20:57:00,126.855,126.875,126.84,126.86,257600000.0
2009-01-05 20:58:00,126.86,126.89,126.845,126.85,484000000.0
2009-01-05 20:59:00,126.855,126.88,126.83,126.855,212000000.0
2009-01-05 21:00:00,126.855,126.895,126.855,126.86,439200000.0
2009-01-05 21:01:00,126.86,126.88,126.845,126.855,276000000.0
2009-01-05 21:02:00,126.855,126.88,126.845,126.865,165600000.0
2009-01-05 21:03:00,126.87,126.875,126.855,126.86,372800000.0
2009-01-05 21:04:00,126.86,126.86,126.845,126.855,102400000.0
2009-01-05 21:05:00,126.855,126.97,126.855,126.96,454400000.0
2009-01-05 21:06:00,126.955,127.055,126.955,126.99,452800000.0
2009-01-05 21:07:00,126.98,127.045,126.955,127.025,623200001.0
2009-01-05 21:08:00,127.02,127.03,127.0,127.03,273600000.0
2009-01-05 21:09:00,127.03,127.075,127.0,127.06,522800001.0
2009-01-05 21:10:00,127.06,127.105,127.03,127.07,430399999.0
2009-01-05 21:11:00,127.07,127.105,127.05,127.085,435200000.0
2009-01-05 21:12:00,127.075,127.1,127.0,127.0,386100001.0
2009-01-05 21:13:00,126.985,127.075,126.945,126.995,362800000.0
2009-01-05 21:14:00,126.995,127.005,126.915,126.93,304800001.0
2009-01-05 21:15:00,126.93,127.035,126.93,126.97,493600000.0
2009-01-05 21:16:00,126.965,127.01,126.945,126.99,397200000.0
2009-01-05 21:17:00,126.99,127.035,126.915,126.93,427200000.0
2009-01-05 21:18:00,126.915,126.945,126.895,126.895,365600000.0
2009-01-05 21:19:00,126.895,126.925,126.86,126.925,590800001.0
2009-01-05 21:20:00,126.92,126.955,126.895,126.935,582400000.0
2009-01-05 21:21:00,126.94,127.005,126.845,126.845,544799999.0
2009-01-05 21:22:00,126.85,126.87,126.79,126.845,355200000.0
2009-01-05 21:23:00,126.85,126.92,126.81,126.915,313600000.0
2009-01-05 21:24:00,126.92,126.955,126.92,126.94,164800000.0
2009-01-05 21:25:00,126.94,126.95,126.93,126.935,276800000.0
2009-01-05 21:26:00,126.945,126.95,126.845,126.855,283200000.0
2009-01-05 21:27:00,126.865,126.885,126.835,126.875,613600000.0
2009-01-05 21:28:00,126.865,126.875,126.815,126.875,354000000.0
2009-01-05 21:29:00,126.88,126.9,126.86,126.865,341600000.0
2009-01-05 21:30:00,126.865,126.865,126.805,126.81,361600000.0
2009-01-05 21:31:00,126.8,126.865,126.785,126.845,330200000.0
2009-01-05 21:32:00,126.845,126.875,126.785,126.795,310399999.0
2009-01-05 21:33:00,126.795,126.83,126.785,126.785,387200000.0
2009-01-05 21:34:00,126.79,126.815,126.79,126.815,181200000.0
2009-01-05 21:35:00,126.815,126.83,126.8,126.805,259200000.0
2009-01-05 21:36:00,126.81,126.83,126.8,126.83,266400000.0
2009-01-05 21:37:00,126.83,126.85,126.82,126.85,305599999.0
2009-01-05 21:38:00,126.845,126.85,126.83,126.83,145600000.0
2009-01-05 21:39:00,126.83,126.85,126.805,126.845,508000000.0
2009-01-05 21:40:00,126.845,126.935,126.835,126.92,479600000.0
2009-01-05 21:41:00,126.925,126.935,126.905,126.915,219200000.0
2009-01-05 21:42:00,126.92,126.955,126.915,126.94,556800000.0
2009-01-05 21:43:00,126.94,126.945,126.935,126.94,339999998.0
2009-01-05 21:44:00,126.935,126.955,126.92,126.92,529600000.0
2009-01-05 21:45:00,126.92,126.925,126.875,126.92,481599998.0
2009-01-05 21:46:00,126.92,126.925,126.855,126.855,354400000.0
2009-01-05 21:47:00,126.865,126.885,126.845,126.865,407999999.0
2009-01-05 21:48:00,126.87,126.925,126.87,126.89,238400000.0
2009-01-05 21:49:00,126.895,126.91,126.88,126.9,326399998.0
2009-01-05 21:50:00,126.9,126.9,126.85,126.85,235200000.0
2009-01-05 21:51:00,126.875,126.885,126.81,126.825,454400000.0
2009-01-05 21:52:00,126.825,126.84,126.795,126.8,232000000.0
2009-01-05 21:53:00,126.8,126.805,126.775,126.805,155200000.0
2009-01-05 21:54:00,126.81,126.83,126.805,126.82,105600000.0
2009-01-05 21:55:00,126.83,126.88,126.825,126.855,311200000.0
2009-01-05 21:56:00,126.855,126.86,126.835,126.845,238400000.0
2009-01-05 21:57:00,126.845,126.85,126.81,126.81,501600008.0
2009-01-05 21:58:00,126.81,126.815,126.775,126.785,505200000.0
2009-01-05 21:59:00,126.785,126.795,126.7,126.71,312800000.0
2009-01-05 22:00:00,126.72,126.795,126.715,126.76,366800000.0
2009-01-05 22:01:00,126.725,126.735,126.545,126.55,538000000.0
2009-01-05 22:02:00,126.545,126.65,126.535,126.65,246600000.0
2009-01-05 22:03:00,126.615,126.665,126.615,126.665,84800000.0
2009-01-05 22:04:00,126.66,126.735,126.66,126.725,176400002.0
2009-01-05 22:05:00,126.74,126.76,126.68,126.705,131199999.0
2009-01-05 22:06:00,126.705,126.73,126.705,126.705,443999998.0
2009-01-05 22:07:00,126.705,126.72,126.705,126.71,122400000.0
2009-01-05 22:08:00,126.71,126.755,126.71,126.745,259600000.0
2009-01-05 22:09:00,126.74,126.75,126.725,126.745,253600000.0
2009-01-05 22:10:00,126.745,126.745,126.72,126.725,232000000.0
2009-01-05 22:11:00,126.735,126.75,126.725,126.75,96000000.0
2009-01-05 22:12:00,126.75,126.75,126.705,126.72,555599999.0
2009-01-05 22:13:00,126.72,126.72,126.665,126.7,719200001.0
2009-01-05 22:14:00,126.7,126.705,126.665,126.665,314400000.0
2009-01-05 22:15:00,126.655,126.66,126.64,126.64,202400000.0
2009-01-05 22:16:00,126.64,126.64,126.595,126.615,368400001.0
2009-01-05 22:17:00,126.615,126.64,126.615,126.63,62400000.0
2009-01-05 22:18:00,126.63,126.63,126.585,126.585,323600000.0
2009-01-05 22:19:00,126.585,126.605,126.545,126.575,376000000.0
2009-01-05 22:20:00,126.575,126.58,126.545,126.555,246400000.0
2009-01-05 22:21:00,126.565,126.59,126.555,126.555,80800000.0
2009-01-05 22:22:00,126.555,126.555,126.545,126.545,206400000.0
2009-01-05 22:23:00,126.545,126.55,126.53,126.53,170400000.0
2009-01-05 22:24:00,126.53,126.585,126.53,126.57,496800000.0
2009-01-05 22:25:00,126.57,126.695,126.57,126.68,254000000.0
2009-01-05 22:26:00,126.635,126.655,126.59,126.65,302800001.0
2009-01-05 22:27:00,126.645,126.645,126.615,126.63,113600000.0
2009-01-05 22:28:00,126.63,126.645,126.59,126.62,268000000.0
2009-01-05 22:29:00,126.62,126.67,126.62,126.65,310000000.0
2009-01-05 22:30:00,126.65,126.65,126.58,126.59,332800000.0
2009-01-05 22:31:00,126.59,126.605,126.505,126.515,420000000.0
2009-01-05 22:32:00,126.515,126.575,126.515,126.545,437200001.0
2009-01-05 22:33:00,126.54,126.58,126.515,126.565,452000000.0
2009-01-05 22:34:00,126.58,126.645,126.58,126.615,368799999.0
2009-01-05 22:35:00,126.625,126.635,126.565,126.58,278400001.0
2009-01-05 22:36:00,126.585,126.59,126.565,126.57,341200000.0
2009-01-05 22:37:00,126.57,126.605,126.57,126.595,457600000.0
2009-01-05 22:38:00,126.595,126.605,126.59,126.6,436800000.0
2009-01-05 22:39:00,126.6,126.605,126.525,126.555,335599999.0
2009-01-05 22:40:00,126.55,126.665,126.55,126.655,521599999.0
2009-01-05 22:41:00,126.655,126.67,126.635,126.635,352800000.0
2009-01-05 22:42:00,126.635,126.68,126.63,126.67,308000000.0
2009-01-05 22:43:00,126.67,126.67,126.62,126.63,178400000.0
2009-01-05 22:44:00,126.63,126.645,126.61,126.64,109600000.0
2009-01-05 22:45:00,126.635,126.665,126.625,126.665,69600000.0
2009-01-05 22:46:00,126.66,126.67,126.63,126.63,215200000.0
2009-01-05 22:47:00,126.63,126.69,126.63,126.68,256000000.0
2009-01-05 22:48:00,126.68,126.695,126.68,126.695,56800000.0
2009-01-05 22:49:00,126.695,126.705,126.695,126.7,139200000.0
2009-01-05 22:50:00,126.7,126.75,126.7,126.75,262800000.0
2009-01-05 22:51:00,126.75,126.75,126.73,126.745,92800000.0
2009-01-05 22:52:00,126.745,126.75,126.635,126.69,334000001.0
2009-01-05 22:53:00,126.685,126.71,126.625,126.705,257200000.0
2009-01-05 22:54:00,126.68,126.725,126.665,126.69,210400000.0
2009-01-05 22:55:00,126.69,126.705,126.64,126.655,229600000.0
2009-01-05 22:56:00,126.66,126.665,126.64,126.64,176800000.0
2009-01-05 22:57:00,126.655,126.655,126.61,126.62,148000000.0
2009-01-05 22:58:00,126.62,126.635,126.61,126.62,151200000.0
2009-01-05 22:59:00,126.61,126.645,126.61,126.645,254000000.0
2009-01-05 23:00:00,126.645,126.74,126.635,126.715,354800000.0
2009-01-05 23:01:00,126.73,126.74,126.7,126.72,398800001.0
2009-01-05 23:02:00,126.715,126.735,126.71,126.73,142400001.0
2009-01-05 23:03:00,126.73,126.755,126.715,126.74,139400000.0
2009-01-05 23:04:00,126.74,126.76,126.74,126.76,233599999.0
2009-01-05 23:05:00,126.755,126.795,126.75,126.77,262400002.0
2009-01-05 23:06:00,126.77,126.775,126.75,126.77,142800000.0
2009-01-05 23:07:00,126.765,126.825,126.765,126.82,125600000.0
2009-01-05 23:08:00,126.82,126.91,126.82,126.875,236800000.0
2009-01-05 23:09:00,126.87,126.91,126.87,126.89,201600000.0
2009-01-05 23:10:00,126.89,126.9,126.89,126.9,124800000.0
2009-01-05 23:11:00,126.9,126.95,126.89,126.93,317800000.0
2009-01-05 23:12:00,126.92,126.985,126.92,126.96,258200000.0
2009-01-05 23:13:00,126.96,126.99,126.935,126.965,177600000.0
2009-01-05 23:14:00,126.985,127.01,126.945,126.99,454400001.0
2009-01-05 23:15:00,126.99,127.06,126.99,127.06,265600000.0
2009-01-05 23:16:00,127.06,127.075,127.045,127.055,137600000.0
2009-01-05 23:17:00,127.055,127.055,127.045,127.045,64000000.0
2009-01-05 23:18:00,127.045,127.045,127.045,127.045,55200000.0
2009-01-05 23:19:00,127.045,127.045,127.015,127.015,134400000.0
2009-01-05 23:20:00,127.02,127.03,127.015,127.015,163200000.0
2009-01-05 23:21:00,127.025,127.03,127.015,127.02,100800000.0
2009-01-05 23:22:00,127.035,127.085,127.005,127.07,451200001.0
2009-01-05 23:23:00,127.07,127.135,127.04,127.055,576000001.0
2009-01-05 23:24:00,127.055,127.085,127.035,127.06,327599999.0
2009-01-05 23:25:00,127.07,127.125,127.06,127.12,234400000.0
2009-01-05 23:26:00,127.11,127.155,127.1,127.145,280799999.0
2009-01-05 23:27:00,127.145,127.145,127.085,127.095,189000000.0
2009-01-05 23:28:00,127.095,127.095,127.06,127.065,156000000.0
2009-01-05 23:29:00,127.065,127.095,127.065,127.075,87200000.0
2009-01-05 23:30:00,127.075,127.105,127.01,127.055,354399998.0
2009-01-05 23:31:00,127.065,127.065,127.01,127.045,327200000.0
2009-01-05 23:32:00,127.055,127.06,127.055,127.06,16800000.0
2009-01-05 23:33:00,127.06,127.065,127.03,127.065,161600000.0
2009-01-05 23:34:00,127.07,127.07,127.05,127.07,160800000.0
2009-01-05 23:35:00,127.07,127.085,127.06,127.085,142400000.0
2009-01-05 23:36:00,127.085,127.11,127.085,127.11,53600000.0
2009-01-05 23:37:00,127.11,127.15,127.105,127.14,175200000.0
2009-01-05 23:38:00,127.14,127.175,127.14,127.16,138800000.0
2009-01-05 23:39:00,127.155,127.16,127.155,127.16,28800000.0
2009-01-05 23:40:00,127.16,127.2,127.145,127.2,351200000.0
2009-01-05 23:41:00,127.2,127.205,127.14,127.175,144000000.0
2009-01-05 23:42:00,127.17,127.21,127.15,127.195,256000000.0
2009-01-05 23:43:00,127.195,127.21,127.175,127.18,274800000.0
2009-01-05 23:44:00,127.175,127.175,127.13,127.14,459200000.0
2009-01-05 23:45:00,127.14,127.2,127.115,127.185,507200000.0
2009-01-05 23:46:00,127.19,127.375,127.18,127.295,430999999.0
2009-01-05 23:47:00,127.295,127.305,127.23,127.24,273600000.0
2009-01-05 23:48:00,127.245,127.25,127.215,127.23,194400000.0
2009-01-05 23:49:00,127.235,127.25,127.18,127.215,379800001.0
2009-01-05 23:50:00,127.225,127.245,127.205,127.24,494600000.0
2009-01-05 23:51:00,127.235,127.245,127.23,127.235,111200000.0
2009-01-05 23:52:00,127.245,127.245,127.23,127.23,141600000.0
2009-01-05 23:53:00,127.245,127.245,127.1,127.215,424000000.0
2009-01-05 23:54:00,127.23,127.23,127.14,127.18,316800000.0
2009-01-05 23:55:00,127.185,127.205,127.135,127.195,312800000.0
2009-01-05 23:56:00,127.2,127.2,127.155,127.19,290000000.0
2009-01-05 23:57:00,127.2,127.235,127.17,127.225,483400000.0
2009-01-05 23:58:00,127.195,127.27,127.195,127.225,224000000.0
2009-01-05 23:59:00,127.215,127.32,127.19,127.3,562800002.0
2009-01-06 00:00:00,127.305,127.35,127.23,127.31,159200000.0
2009-01-06 00:01:00,127.31,127.31,127.31,127.31,17600000.0
2009-01-06 00:02:00,127.31,127.31,127.09,127.09,237100000.0
2009-01-06 00:03:00,127.095,127.23,127.095,127.22,277600000.0
2009-01-06 00:04:00,127.215,127.235,127.17,127.17,90400000.0
2009-01-06 00:05:00,127.185,127.21,127.145,127.145,226400000.0
2009-01-06 00:06:00,127.145,127.17,127.145,127.17,144800000.0
2009-01-06 00:07:00,127.17,127.215,127.17,127.185,168000000.0
2009-01-06 00:08:00,127.17,127.21,127.155,127.2,403200000.0
2009-01-06 00:09:00,127.205,127.205,127.145,127.17,300000000.0
2009-01-06 00:10:00,127.175,127.175,127.17,127.17,16000000.0
2009-01-06 00:11:00,127.155,127.16,127.145,127.15,161600000.0
2009-01-06 00:12:00,127.15,127.15,127.09,127.14,301599999.0
2009-01-06 00:13:00,127.15,127.16,127.135,127.135,96000000.0
2009-01-06 00:14:00,127.14,127.16,127.14,127.15,90400000.0
2009-01-06 00:15:00,127.135,127.15,127.125,127.135,124800000.0
2009-01-06 00:16:00,127.135,127.135,127.115,127.115,150400000.0
2009-01-06 00:17:00,127.115,127.115,127.1,127.1,85600000.0
2009-01-06 00:18:00,127.1,127.105,127.1,127.1,33600000.0
2009-01-06 00:19:00,127.1,127.1,127.015,127.035,52000000.0
2009-01-06 00:20:00,127.04,127.08,127.025,127.08,57600000.0
2009-01-06 00:21:00,127.08,127.08,127.08,127.08,1600000.0
2009-01-06 00:22:00,127.08,127.08,127.01,127.07,174399999.0
2009-01-06 00:23:00,127.025,127.08,127.025,127.08,31200000.0
2009-01-06 00:24:00,127.035,127.08,127.01,127.02,369600001.0
2009-01-06 00:25:00,127.015,127.04,126.97,127.03,240800000.0
2009-01-06 00:26:00,127.03,127.03,126.945,126.97,164800000.0
2009-01-06 00:27:00,126.975,126.975,126.975,126.975,8000000.0
2009-01-06 00:28:00,126.985,127.0,126.98,126.985,52000000.0
2009-01-06 00:29:00,127.0,127.03,127.0,127.005,91200000.0
2009-01-06 00:30:00,127.015,127.075,127.0,127.075,220800000.0
2009-01-06 00:31:00,127.09,127.115,127.09,127.115,104000000.0
2009-01-06 00:32:00,127.115,127.115,127.03,127.075,132000000.0
2009-01-06 00:33:00,127.06,127.08,127.06,127.065,80000000.0
2009-01-06 00:34:00,127.07,127.085,127.07,127.085,24000000.0
2009-01-06 00:35:00,127.095,127.1,127.095,127.1,16000000.0
2009-01-06 00:36:00,127.11,127.115,127.075,127.08,183200000.0
2009-01-06 00:37:00,127.075,127.08,127.01,127.06,194400000.0
2009-01-06 00:38:00,127.075,127.08,127.02,127.025,419999999.0
2009-01-06 00:39:00,127.02,127.025,126.875,126.88,763199999.0
2009-01-06 00:40:00,126.88,126.885,126.86,126.88,315200001.0
2009-01-06 00:41:00,126.89,127.075,126.865,127.075,337600000.0
2009-01-06 00:42:00,127.065,127.075,126.99,127.065,168000000.0
2009-01-06 00:43:00,127.075,127.125,126.995,127.015,709600000.0
2009-01-06 00:44:00,127.01,127.02,127.005,127.015,128000000.0
2009-01-06 00:45:00,127.02,127.03,127.02,127.02,135200000.0
2009-01-06 00:46:00,127.02,127.03,127.01,127.02,203200000.0
2009-01-06 00:47:00,127.02,127.025,127.015,127.015,36000000.0
2009-01-06 00:48:00,127.02,127.055,127.02,127.045,180000000.0
2009-01-06 00:49:00,127.06,127.065,127.06,127.065,26400000.0
2009-01-06 00:50:00,127.06,127.06,127.045,127.05,115200000.0
2009-01-06 00:51:00,127.05,127.05,127.02,127.03,76800000.0
2009-01-06 00:52:00,127.04,127.04,127.04,127.04,16000000.0
2009-01-06 00:53:00,127.04,127.045,127.035,127.035,124800000.0
2009-01-06 00:54:00,127.035,127.055,127.01,127.045,276800000.0
2009-01-06 00:55:00,127.04,127.045,126.995,127.0,500800000.0
2009-01-06 00:56:00,127.015,127.065,127.015,127.065,192800000.0
2009-01-06 00:57:00,127.065,127.105,127.045,127.045,433599999.0
2009-01-06 00:58:00,127.05,127.07,127.02,127.03,299200000.0
2009-01-06 00:59:00,127.03,127.04,126.98,127.015,520400001.0
2009-01-06 01:00:00,127.015,127.04,126.96,126.97,408000000.0
2009-01-06 01:01:00,126.985,126.99,126.96,126.96,472000000.0
2009-01-06 01:02:00,126.96,126.985,126.96,126.97,279200000.0
2009-01-06 01:03:00,126.98,127.0,126.965,127.0,88800000.0
2009-01-06 01:04:00,127.0,127.035,126.98,126.99,285600000.0
2009-01-06 01:05:00,127.005,127.03,126.99,127.03,124800001.0
2009-01-06 01:06:00,127.04,127.095,127.03,127.06,216800000.0
2009-01-06 01:07:00,127.075,127.085,127.03,127.035,96800000.0
2009-01-06 01:08:00,126.995,127.035,126.985,127.025,249599992.0
2009-01-06 01:09:00,127.03,127.03,127.01,127.02,88800000.0
2009-01-06 01:10:00,127.025,127.045,127.025,127.035,144800000.0
2009-01-06 01:11:00,127.04,127.05,127.02,127.04,127200000.0
2009-01-06 01:12:00,127.04,127.04,127.04,127.04,24000000.0
2009-01-06 01:13:00,127.04,127.045,127.01,127.015,151200000.0
2009-01-06 01:14:00,127.015,127.03,127.015,127.03,145600000.0
2009-01-06 01:15:00,127.03,127.03,127.02,127.02,36800000.0
2009-01-06 01:16:00,127.015,127.02,127.015,127.015,148000000.0
2009-01-06 01:17:00,127.015,127.025,127.005,127.02,152000000.0
2009-01-06 01:18:00,127.025,127.025,127.0,127.005,80800000.0
2009-01-06 01:19:00,127.005,127.005,127.005,127.005,52000000.0
2009-01-06 01:20:00,127.005,127.035,126.995,127.03,342800001.0
2009-01-06 01:21:00,127.035,127.035,127.02,127.025,56000000.0
2009-01-06 01:22:00,127.025,127.08,127.025,127.075,608000002.0
2009-01-06 01:23:00,127.075,127.155,127.055,127.095,501600000.0
2009-01-06 01:24:00,127.1,127.1,127.095,127.095,28800000.0
2009-01-06 01:25:00,127.12,127.12,127.105,127.105,52000000.0
2009-01-06 01:26:00,127.105,127.11,127.105,127.105,87200000.0
2009-01-06 01:27:00,127.105,127.115,127.105,127.105,131200000.0
2009-01-06 01:28:00,127.105,127.105,127.08,127.095,206400000.0
2009-01-06 01:29:00,127.095,127.105,127.085,127.095,142400000.0
2009-01-06 01:30:00,127.095,127.095,127.08,127.08,165600000.0
2009-01-06 01:31:00,127.085,127.085,127.08,127.08,153600000.0
2009-01-06 01:32:00,127.08,127.085,127.08,127.08,261600000.0
2009-01-06 01:33:00,127.08,127.08,127.08,127.08,48000000.0
2009-01-06 01:34:00,127.08,127.085,127.08,127.08,119200000.0
2009-01-06 01:35:00,127.08,127.08,127.04,127.05,159200000.0
2009-01-06 01:36:00,127.06,127.07,127.045,127.055,127200000.0
2009-01-06 01:37:00,127.06,127.115,127.06,127.1,265600000.0
2009-01-06 01:38:00,127.095,127.105,127.06,127.1,328000000.0
2009-01-06 01:39:00,127.1,127.13,127.08,127.115,273600000.0
2009-01-06 01:40:00,127.115,127.145,127.08,127.14,356799999.0
2009-01-06 01:41:00,127.13,127.13,127.1,127.1,161600000.0
2009-01-06 01:42:00,127.1,127.14,127.1,127.12,145600000.0
2009-01-06 01:43:00,127.12,127.14,127.12,127.125,100000000.0
2009-01-06 01:44:00,127.145,127.155,127.125,127.15,60000000.0
2009-01-06 01:45:00,127.15,127.15,127.145,127.145,40800000.0
2009-01-06 01:46:00,127.145,127.15,127.115,127.125,176000001.0
2009-01-06 01:47:00,127.12,127.13,127.12,127.13,47200000.0
2009-01-06 01:48:00,127.145,127.225,127.13,127.215,401600000.0
2009-01-06 01:49:00,127.22,127.23,127.2,127.225,422800001.0
2009-01-06 01:50:00,127.225,127.235,127.12,127.125,339200000.0
2009-01-06 01:51:00,127.125,127.135,127.085,127.135,194400000.0
2009-01-06 01:52:00,127.13,127.235,127.105,127.115,553200002.0
2009-01-06 01:53:00,127.125,127.16,127.12,127.16,478800001.0
2009-01-06 01:54:00,127.16,127.16,127.15,127.15,79600000.0
2009-01-06 01:55:00,127.15,127.165,127.14,127.165,62400000.0
2009-01-06 01:56:00,127.17,127.17,127.115,127.125,179200000.0
2009-01-06 01:57:00,127.135,127.295,127.115,127.235,706000000.0
2009-01-06 01:58:00,127.235,127.26,127.18,127.18,318800000.0
2009-01-06 01:59:00,127.18,127.195,127.1,127.135,520000000.0
2009-01-06 02:00:00,127.125,127.13,127.005,127.04,519200001.0
2009-01-06 02:01:00,127.04,127.075,126.955,126.98,408400000.0
2009-01-06 02:02:00,126.98,126.99,126.935,126.975,214400000.0
2009-01-06 02:03:00,126.97,126.97,126.895,126.895,251600000.0
2009-01-06 02:04:00,126.895,126.895,126.785,126.8,400800001.0
2009-01-06 02:05:00,126.805,126.805,126.745,126.77,246000000.0
2009-01-06 02:06:00,126.785,126.805,126.75,126.79,233200000.0
2009-01-06 02:07:00,126.795,126.84,126.79,126.815,276000000.0
2009-01-06 02:08:00,126.815,126.845,126.805,126.84,348000000.0
2009-01-06 02:09:00,126.825,126.84,126.8,126.8,240400000.0
2009-01-06 02:10:00,126.8,126.8,126.785,126.8,203600000.0
2009-01-06 02:11:00,126.8,126.815,126.775,126.8,429600000.0
2009-01-06 02:12:00,126.8,126.805,126.73,126.77,732400000.0
2009-01-06 02:13:00,126.77,126.795,126.73,126.775,272400000.0
2009-01-06 02:14:00,126.785,126.785,126.74,126.745,440800000.0
2009-01-06 02:15:00,126.745,126.765,126.745,126.765,375999999.0
2009-01-06 02:16:00,126.75,126.765,126.72,126.765,602800001.0
2009-01-06 02:17:00,126.76,126.775,126.745,126.765,440400002.0
2009-01-06 02:18:00,126.75,126.76,126.695,126.695,333600000.0
2009-01-06 02:19:00,126.69,126.7,126.65,126.695,352800000.0
2009-01-06 02:20:00,126.695,126.775,126.68,126.705,541600000.0
2009-01-06 02:21:00,126.73,126.755,126.7,126.705,602600000.0
2009-01-06 02:22:00,126.71,126.735,126.675,126.725,579599999.0
2009-01-06 02:23:00,126.74,126.755,126.675,126.685,331400000.0
2009-01-06 02:24:00,126.685,126.71,126.685,126.69,248200000.0
2009-01-06 02:25:00,126.69,126.755,126.69,126.705,459200000.0
2009-01-06 02:26:00,126.705,126.725,126.7,126.7,260400000.0
2009-01-06 02:27:00,126.71,126.735,126.71,126.735,426400000.0
2009-01-06 02:28:00,126.735,126.735,126.685,126.73,313200000.0
2009-01-06 02:29:00,126.73,126.735,126.69,126.695,464000000.0
2009-01-06 02:30:00,126.7,126.71,126.67,126.68,484399999.0
2009-01-06 02:31:00,126.69,126.695,126.635,126.645,608400003.0
2009-01-06 02:32:00,126.64,126.65,126.6,126.63,305799999.0
2009-01-06 02:33:00,126.635,126.665,126.635,126.64,499600000.0
2009-01-06 02:34:00,126.645,126.65,126.62,126.645,428400000.0
2009-01-06 02:35:00,126.64,126.685,126.635,126.645,411599999.0
2009-01-06 02:36:00,126.65,126.685,126.645,126.68,356800000.0
2009-01-06 02:37:00,126.68,126.715,126.665,126.705,426800000.0
2009-01-06 02:38:00,126.705,126.705,126.675,126.695,284400000.0
2009-01-06 02:39:00,126.695,126.7,126.66,126.67,359600000.0
2009-01-06 02:40:00,126.67,126.695,126.665,126.69,306400001.0
2009-01-06 02:41:00,126.705,126.705,126.685,126.695,192400000.0
2009-01-06 02:42:00,126.695,126.785,126.695,126.78,266399999.0
2009-01-06 02:43:00,126.785,126.84,126.76,126.8,253600000.0
2009-01-06 02:44:00,126.8,126.8,126.725,126.74,290400000.0
2009-01-06 02:45:00,126.74,126.74,126.625,126.71,401200001.0
2009-01-06 02:46:00,126.71,126.745,126.705,126.71,117600000.0
2009-01-06 02:47:00,126.7,126.7,126.655,126.66,156000000.0
2009-01-06 02:48:00,126.665,126.665,126.565,126.58,422800000.0
2009-01-06 02:49:00,126.595,126.62,126.57,126.605,394400000.0
2009-01-06 02:50:00,126.595,126.62,126.585,126.61,401400000.0
2009-01-06 02:51:00,126.605,126.615,126.59,126.6,329800000.0
2009-01-06 02:52:00,126.6,126.63,126.545,126.575,515599999.0
2009-01-06 02:53:00,126.57,126.61,126.57,126.585,256800000.0
2009-01-06 02:54:00,126.59,126.59,126.52,126.52,449199998.0
2009-01-06 02:55:00,126.515,126.54,126.45,126.475,879799996.0
2009-01-06 02:56:00,126.475,126.525,126.46,126.505,216400000.0
2009-01-06 02:57:00,126.505,126.545,126.505,126.545,358400000.0
2009-01-06 02:58:00,126.545,126.565,126.54,126.565,115200000.0
2009-01-06 02:59:00,126.565,126.625,126.555,126.6,131200000.0
2009-01-06 03:00:00,126.605,126.63,126.6,126.61,326400000.0
2009-01-06 03:01:00,126.615,126.615,126.485,126.515,427200000.0
2009-01-06 03:02:00,126.52,126.525,126.395,126.455,610400000.0
2009-01-06 03:03:00,126.455,126.5,126.405,126.455,680600000.0
2009-01-06 03:04:00,126.46,126.495,126.375,126.4,362600000.0
2009-01-06 03:05:00,126.395,126.465,126.38,126.465,664000001.0
2009-01-06 03:06:00,126.465,126.625,126.465,126.595,689200000.0
2009-01-06 03:07:00,126.595,126.605,126.475,126.515,519000001.0
2009-01-06 03:08:00,126.51,126.525,126.465,126.49,589200000.0
2009-01-06 03:09:00,126.505,126.52,126.45,126.455,497400000.0
2009-01-06 03:10:00,126.455,126.565,126.455,126.525,434400000.0
2009-01-06 03:11:00,126.515,126.535,126.515,126.525,133200000.0
2009-01-06 03:12:00,126.52,126.56,126.505,126.51,186000000.0
2009-01-06 03:13:00,126.51,126.51,126.455,126.455,420600000.0
2009-01-06 03:14:00,126.455,126.53,126.435,126.52,339200000.0
2009-01-06 03:15:00,126.515,126.53,126.47,126.48,364800000.0
2009-01-06 03:16:00,126.48,126.495,126.42,126.425,456999996.0
2009-01-06 03:17:00,126.44,126.445,126.415,126.445,154400000.0
2009-01-06 03:18:00,126.445,126.47,126.44,126.46,145600000.0
2009-01-06 03:19:00,126.46,126.495,126.45,126.495,117600000.0
2009-01-06 03:20:00,126.49,126.535,126.475,126.52,93600000.0
2009-01-06 03:21:00,126.52,126.525,126.485,126.505,120000000.0
2009-01-06 03:22:00,126.495,126.535,126.495,126.535,57600000.0
2009-01-06 03:23:00,126.535,126.555,126.515,126.515,122400000.0
2009-01-06 03:24:00,126.515,126.53,126.47,126.505,153200000.0
2009-01-06 03:25:00,126.5,126.53,126.485,126.485,75600000.0
2009-01-06 03:26:00,126.485,126.495,126.385,126.42,211199999.0
2009-01-06 03:27:00,126.415,126.43,126.39,126.425,125600000.0
2009-01-06 03:28:00,126.425,126.45,126.395,126.405,257600000.0
2009-01-06 03:29:00,126.405,126.425,126.385,126.425,585000001.0
2009-01-06 03:30:00,126.43,126.475,126.41,126.435,527200000.0
2009-01-06 03:31:00,126.44,126.485,126.44,126.455,382800000.0
2009-01-06 03:32:00,126.445,126.475,126.385,126.395,417800001.0
2009-01-06 03:33:00,126.395,126.45,126.395,126.44,288800000.0
2009-01-06 03:34:00,126.44,126.48,126.44,126.46,205200000.0
2009-01-06 03:35:00,126.47,126.505,126.425,126.43,192000000.0
2009-01-06 03:36:00,126.425,126.465,126.425,126.46,357600000.0
2009-01-06 03:37:00,126.46,126.47,126.43,126.43,189200000.0
2009-01-06 03:38:00,126.43,126.49,126.43,126.48,272200000.0
2009-01-06 03:39:00,126.47,126.475,126.45,126.465,142400000.0
2009-01-06 03:40:00,126.455,126.46,126.43,126.455,122800000.0
2009-01-06 03:41:00,126.455,126.465,126.44,126.46,132800000.0
2009-01-06 03:42:00,126.465,126.485,126.45,126.475,305000000.0
2009-01-06 03:43:00,126.475,126.51,126.455,126.46,545000000.0
2009-01-06 03:44:00,126.46,126.465,126.39,126.395,438800000.0
2009-01-06 03:45:00,126.395,126.435,126.395,126.415,595200000.0
2009-01-06 03:46:00,126.415,126.455,126.415,126.425,343000000.0
2009-01-06 03:47:00,126.425,126.43,126.41,126.415,251000000.0
2009-01-06 03:48:00,126.415,126.48,126.415,126.43,535300000.0
2009-01-06 03:49:00,126.43,126.465,126.425,126.465,350400000.0
2009-01-06 03:50:00,126.45,126.46,126.4,126.425,71600000.0
2009-01-06 03:51:00,126.41,126.425,126.41,126.425,108000000.0
2009-01-06 03:52:00,126.435,126.435,126.425,126.425,50400000.0
2009-01-06 03:53:00,126.425,126.45,126.425,126.45,233600000.0
2009-01-06 03:54:00,126.45,126.45,126.415,126.44,288800000.0
2009-01-06 03:55:00,126.44,126.45,126.435,126.435,180000000.0
2009-01-06 03:56:00,126.445,126.445,126.445,126.445,8800000.0
2009-01-06 03:57:00,126.455,126.465,126.435,126.435,144000000.0
2009-01-06 03:58:00,126.435,126.44,126.435,126.435,172800000.0
2009-01-06 03:59:00,126.435,126.45,126.43,126.45,155400000.0
2009-01-06 04:00:00,126.44,126.455,126.43,126.43,247200000.0
2009-01-06 04:01:00,126.43,126.455,126.425,126.445,381800001.0
2009-01-06 04:02:00,126.455,126.475,126.44,126.47,321200000.0
2009-01-06 04:03:00,126.47,126.515,126.47,126.505,583600000.0
2009-01-06 04:04:00,126.505,126.565,126.505,126.55,393000000.0
2009-01-06 04:05:00,126.565,126.565,126.53,126.54,531600002.0
2009-01-06 04:06:00,126.535,126.58,126.535,126.565,283200000.0
2009-01-06 04:07:00,126.575,126.595,126.505,126.52,319400001.0
2009-01-06 04:08:00,126.52,126.545,126.5,126.535,236000000.0
2009-01-06 04:09:00,126.545,126.575,126.535,126.555,661600002.0
2009-01-06 04:10:00,126.55,126.555,126.515,126.515,232200000.0
2009-01-06 04:11:00,126.515,126.54,126.515,126.53,340000000.0
2009-01-06 04:12:00,126.53,126.53,126.52,126.53,81200000.0
2009-01-06 04:13:00,126.53,126.545,126.525,126.535,388600002.0
2009-01-06 04:14:00,126.53,126.585,126.53,126.585,466400003.0
2009-01-06 04:15:00,126.585,126.615,126.57,126.61,306000001.0
2009-01-06 04:16:00,126.6,126.62,126.575,126.6,335600000.0
2009-01-06 04:17:00,126.59,126.595,126.52,126.52,449600000.0
2009-01-06 04:18:00,126.525,126.56,126.525,126.55,415200000.0
2009-01-06 04:19:00,126.55,126.55,126.425,126.475,405599999.0
2009-01-06 04:20:00,126.47,126.495,126.44,126.48,358000000.0
2009-01-06 04:21:00,126.48,126.52,126.465,126.505,684400001.0
2009-01-06 04:22:00,126.51,126.515,126.49,126.5,286000001.0
2009-01-06 04:23:00,126.505,126.505,126.495,126.505,239200000.0
2009-01-06 04:24:00,126.505,126.53,126.495,126.53,315200000.0
2009-01-06 04:25:00,126.53,126.53,126.505,126.515,296000000.0
2009-01-06 04:26:00,126.515,126.54,126.505,126.535,178400000.0
2009-01-06 04:27:00,126.525,126.555,126.525,126.55,372000000.0
2009-01-06 04:28:00,126.55,126.565,126.535,126.555,176000000.0
2009-01-06 04:29:00,126.565,126.61,126.555,126.585,554000000.0
2009-01-06 04:30:00,126.595,126.605,126.57,126.57,436000002.0
2009-01-06 04:31:00,126.575,126.63,126.575,126.63,517600000.0
2009-01-06 04:32:00,126.63,126.64,126.625,126.625,96400001.0
2009-01-06 04:33:00,126.63,126.66,126.615,126.66,287600000.0
2009-01-06 04:34:00,126.645,126.74,126.645,126.735,439200000.0
2009-01-06 04:35:00,126.74,126.785,126.735,126.74,838000000.0
2009-01-06 04:36:00,126.74,126.75,126.715,126.745,533600000.0
2009-01-06 04:37:00,126.745,126.78,126.745,126.75,404200000.0
2009-01-06 04:38:00,126.75,126.755,126.735,126.745,204400000.0
2009-01-06 04:39:00,126.745,126.76,126.74,126.745,232600000.0
2009-01-06 04:40:00,126.75,126.785,126.75,126.77,831400000.0
2009-01-06 04:41:00,126.77,126.81,126.77,126.785,413600000.0
2009-01-06 04:42:00,126.785,126.815,126.785,126.79,552200002.0
2009-01-06 04:43:00,126.79,126.795,126.725,126.745,557600001.0
2009-01-06 04:44:00,126.75,126.78,126.745,126.745,440400001.0
2009-01-06 04:45:00,126.745,126.745,126.715,126.715,347400001.0
2009-01-06 04:46:00,126.715,126.715,126.645,126.665,320600000.0
2009-01-06 04:47:00,126.665,126.685,126.66,126.675,293200000.0
2009-01-06 04:48:00,126.675,126.715,126.665,126.7,485400003.0
2009-01-06 04:49:00,126.69,126.695,126.675,126.69,304000004.0
2009-01-06 04:50:00,126.705,126.705,126.68,126.68,642400007.0
2009-01-06 04:51:00,126.675,126.69,126.665,126.69,335800000.0
2009-01-06 04:52:00,126.69,126.69,126.665,126.68,274400000.0
2009-01-06 04:53:00,126.68,126.685,126.66,126.675,176400000.0
2009-01-06 04:54:00,126.675,126.685,126.67,126.67,64600000.0
2009-01-06 04:55:00,126.67,126.69,126.66,126.675,111800000.0
2009-01-06 04:56:00,126.675,126.675,126.615,126.635,285600000.0
2009-01-06 04:57:00,126.635,126.655,126.635,126.655,379200000.0
2009-01-06 04:58:00,126.645,126.655,126.645,126.645,54000000.0
2009-01-06 04:59:00,126.635,126.64,126.615,126.625,376000000.0
2009-01-06 05:00:00,126.625,126.66,126.625,126.65,282400000.0
2009-01-06 05:01:00,126.645,126.645,126.62,126.645,186400000.0
2009-01-06 05:02:00,126.645,126.66,126.62,126.645,516000000.0
2009-01-06 05:03:00,126.64,126.645,126.6,126.6,431800000.0
2009-01-06 05:04:00,126.595,126.635,126.59,126.595,407799999.0
2009-01-06 05:05:00,126.595,126.605,126.58,126.585,591400000.0
2009-01-06 05:06:00,126.595,126.595,126.565,126.575,209800000.0
2009-01-06 05:07:00,126.575,126.575,126.565,126.565,94400000.0
2009-01-06 05:08:00,126.575,126.595,126.565,126.595,202400000.0
2009-01-06 05:09:00,126.595,126.63,126.595,126.63,247400000.0
2009-01-06 05:10:00,126.625,126.63,126.605,126.61,308000000.0
2009-01-06 05:11:00,126.61,126.63,126.595,126.63,350200000.0
2009-01-06 05:12:00,126.635,126.635,126.61,126.615,248600000.0
2009-01-06 05:13:00,126.61,126.625,126.61,126.615,199600000.0
2009-01-06 05:14:00,126.61,126.615,126.6,126.61,60800000.0
2009-01-06 05:15:00,126.615,126.615,126.585,126.585,311200000.0
2009-01-06 05:16:00,126.585,126.595,126.575,126.58,255800000.0
2009-01-06 05:17:00,126.58,126.58,126.58,126.58,51200000.0
2009-01-06 05:18:00,126.585,126.615,126.575,126.615,147199999.0
2009-01-06 05:19:00,126.63,126.63,126.6,126.6,180400000.0
2009-01-06 05:20:00,126.6,126.615,126.6,126.6,287200002.0
2009-01-06 05:21:00,126.6,126.63,126.595,126.63,188000000.0
2009-01-06 05:22:00,126.62,126.63,126.575,126.6,316000000.0
2009-01-06 05:23:00,126.605,126.605,126.56,126.56,508200000.0
2009-01-06 05:24:00,126.56,126.58,126.56,126.565,293599999.0
2009-01-06 05:25:00,126.565,126.57,126.565,126.565,79200000.0
2009-01-06 05:26:00,126.565,126.575,126.56,126.575,240400001.0
2009-01-06 05:27:00,126.57,126.575,126.55,126.555,78200000.0
2009-01-06 05:28:00,126.53,126.55,126.53,126.545,134400000.0
2009-01-06 05:29:00,126.545,126.555,126.545,126.55,28800000.0
2009-01-06 05:30:00,126.55,126.55,126.55,126.55,7200000.0
2009-01-06 05:31:00,126.55,126.55,126.54,126.54,33600000.0
2009-01-06 05:32:00,126.54,126.56,126.54,126.54,161600000.0
2009-01-06 05:33:00,126.54,126.54,126.535,126.535,44800000.0
2009-01-06 05:34:00,126.545,126.555,126.54,126.54,186400000.0
2009-01-06 05:35:00,126.55,126.565,126.55,126.55,77200001.0
2009-01-06 05:36:00,126.55,126.57,126.55,126.555,126800001.0
2009-01-06 05:37:00,126.55,126.595,126.55,126.595,290200000.0
2009-01-06 05:38:00,126.595,126.595,126.575,126.58,285400002.0
2009-01-06 05:39:00,126.585,126.6,126.57,126.575,256200000.0
2009-01-06 05:40:00,126.575,126.575,126.55,126.555,285200002.0
2009-01-06 05:41:00,126.555,126.56,126.54,126.56,87400000.0
2009-01-06 05:42:00,126.56,126.565,126.535,126.535,420800000.0
2009-01-06 05:43:00,126.535,126.56,126.535,126.56,50400000.0
2009-01-06 05:44:00,126.545,126.56,126.545,126.545,19200000.0
2009-01-06 05:45:00,126.545,126.555,126.54,126.54,44000000.0
2009-01-06 05:46:00,126.54,126.555,126.54,126.54,50400000.0
2009-01-06 05:47:00,126.55,126.55,126.54,126.55,12000000.0
2009-01-06 05:48:00,126.565,126.565,126.55,126.565,21600000.0
2009-01-06 05:49:00,126.565,126.58,126.565,126.57,37600000.0
2009-01-06 05:50:00,126.57,126.59,126.57,126.59,30400000.0
2009-01-06 05:51:00,126.59,126.61,126.59,126.61,38400000.0
2009-01-06 05:52:00,126.61,126.61,126.6,126.61,52800000.0
2009-01-06 05:53:00,126.61,126.61,126.595,126.595,21600000.0
2009-01-06 05:54:00,126.605,126.625,126.595,126.615,197200000.0
2009-01-06 05:55:00,126.615,126.65,126.615,126.65,164800000.0
2009-01-06 05:56:00,126.645,126.675,126.635,126.67,255400000.0
2009-01-06 05:57:00,126.675,126.705,126.65,126.705,325400000.0
2009-01-06 05:58:00,126.705,126.71,126.65,126.65,486800000.0
2009-01-06 05:59:00,126.65,126.66,126.625,126.64,164000000.0
2009-01-06 06:00:00,126.645,126.66,126.62,126.65,342400000.0
2009-01-06 06:01:00,126.655,126.705,126.61,126.62,240800000.0
2009-01-06 06:02:00,126.655,126.675,126.64,126.675,438800001.0
2009-01-06 06:03:00,126.67,126.675,126.65,126.675,228000000.0
2009-01-06 06:04:00,126.675,126.675,126.645,126.655,267200000.0
2009-01-06 06:05:00,126.66,126.665,126.65,126.665,135000001.0
2009-01-06 06:06:00,126.665,126.675,126.62,126.62,200800000.0
2009-01-06 06:07:00,126.625,126.685,126.61,126.675,330600000.0
2009-01-06 06:08:00,126.665,126.69,126.65,126.69,315400000.0
2009-01-06 06:09:00,126.69,126.74,126.675,126.725,481600000.0
2009-01-06 06:10:00,126.725,126.74,126.71,126.72,387400000.0
2009-01-06 06:11:00,126.71,126.725,126.71,126.72,119200000.0
2009-01-06 06:12:00,126.72,126.73,126.7,126.725,556200000.0
2009-01-06 06:13:00,126.705,126.725,126.685,126.7,421400000.0
2009-01-06 06:14:00,126.71,126.715,126.685,126.685,212800000.0
2009-01-06 06:15:00,126.685,126.685,126.515,126.52,677400001.0
2009-01-06 06:16:00,126.52,126.56,126.505,126.53,567600000.0
2009-01-06 06:17:00,126.535,126.535,126.485,126.505,440000000.0
2009-01-06 06:18:00,126.505,126.525,126.475,126.48,610999999.0
2009-01-06 06:19:00,126.48,126.485,126.375,126.415,917599999.0
2009-01-06 06:20:00,126.42,126.505,126.42,126.505,457800000.0
2009-01-06 06:21:00,126.495,126.52,126.465,126.465,331400000.0
2009-01-06 06:22:00,126.465,126.47,126.42,126.45,292600000.0
2009-01-06 06:23:00,126.45,126.46,126.435,126.435,424000000.0
2009-01-06 06:24:00,126.435,126.45,126.395,126.395,634600000.0
2009-01-06 06:25:00,126.385,126.385,126.32,126.35,446000001.0
2009-01-06 06:26:00,126.35,126.35,126.19,126.195,593600003.0
2009-01-06 06:27:00,126.21,126.305,126.21,126.28,799600000.0
2009-01-06 06:28:00,126.28,126.29,126.2,126.205,756999999.0
2009-01-06 06:29:00,126.2,126.24,126.195,126.24,711600000.0
2009-01-06 06:30:00,126.235,126.24,126.21,126.21,288400000.0
2009-01-06 06:31:00,126.215,126.24,126.21,126.22,492000000.0
2009-01-06 06:32:00,126.22,126.225,126.125,126.13,748600000.0
2009-01-06 06:33:00,126.13,126.215,126.12,126.175,1048800001.0
2009-01-06 06:34:00,126.175,126.205,126.15,126.175,903400001.0
2009-01-06 06:35:00,126.18,126.26,126.175,126.21,885200000.0
2009-01-06 06:36:00,126.21,126.21,126.15,126.195,566800000.0
2009-01-06 06:37:00,126.195,126.2,126.155,126.18,527599999.0
2009-01-06 06:38:00,126.18,126.215,126.16,126.19,433200000.0
2009-01-06 06:39:00,126.19,126.23,126.19,126.215,115599999.0
2009-01-06 06:40:00,126.205,126.215,126.165,126.205,520200000.0
2009-01-06 06:41:00,126.205,126.205,126.17,126.175,333400000.0
2009-01-06 06:42:00,126.175,126.175,126.14,126.145,477400000.0
2009-01-06 06:43:00,126.135,126.135,126.065,126.07,538600000.0
2009-01-06 06:44:00,126.075,126.075,125.755,125.82,792999999.0
2009-01-06 06:45:00,125.83,125.915,125.815,125.865,706800000.0
2009-01-06 06:46:00,125.865,125.9,125.84,125.9,537799997.0
2009-01-06 06:47:00,125.9,126.01,125.895,125.98,455600000.0
2009-01-06 06:48:00,125.98,126.0,125.88,126.0,1025400002.0
2009-01-06 06:49:00,126.0,126.0,125.89,125.905,970200003.0
2009-01-06 06:50:00,125.905,126.05,125.905,126.04,904600000.0
2009-01-06 06:51:00,126.04,126.17,126.025,126.125,852800000.0
2009-01-06 06:52:00,126.125,126.13,126.04,126.045,731199999.0
2009-01-06 06:53:00,126.045,126.09,126.025,126.09,646000000.0
2009-01-06 06:54:00,126.09,126.155,126.09,126.135,924000001.0
2009-01-06 06:55:00,126.15,126.15,126.075,126.095,539200000.0
2009-01-06 06:56:00,126.095,126.125,126.095,126.11,455200000.0
2009-01-06 06:57:00,126.11,126.16,126.105,126.14,482000000.0
2009-01-06 06:58:00,126.14,126.14,126.12,126.12,456400000.0
2009-01-06 06:59:00,126.12,126.16,126.12,126.155,323800000.0
2009-01-06 07:00:00,126.155,126.165,126.025,126.035,754599999.0
2009-01-06 07:01:00,126.035,126.035,125.97,126.02,662000000.0
2009-01-06 07:02:00,126.035,126.11,126.035,126.095,683399998.0
2009-01-06 07:03:00,126.095,126.115,126.0,126.01,529000001.0
2009-01-06 07:04:00,126.01,126.05,125.995,126.01,890800001.0
2009-01-06 07:05:00,126.015,126.04,126.0,126.025,815599999.0
2009-01-06 07:06:00,126.025,126.055,126.025,126.025,884599998.0
2009-01-06 07:07:00,126.03,126.065,126.03,126.045,318600000.0
2009-01-06 07:08:00,126.04,126.045,126.0,126.025,301200000.0
2009-01-06 07:09:00,126.025,126.085,126.025,126.085,472000000.0
2009-01-06 07:10:00,126.08,126.12,126.055,126.105,567200001.0
2009-01-06 07:11:00,126.095,126.125,126.06,126.075,423399999.0
2009-01-06 07:12:00,126.075,126.135,126.075,126.13,450600000.0
2009-01-06 07:13:00,126.135,126.145,126.115,126.12,268200000.0
2009-01-06 07:14:00,126.13,126.155,126.12,126.135,318400000.0
2009-01-06 07:15:00,126.135,126.145,126.04,126.045,524800000.0
2009-01-06 07:16:00,126.045,126.045,125.92,126.025,655000001.0
2009-01-06 07:17:00,126.025,126.07,126.005,126.035,641200004.0
2009-01-06 07:18:00,126.03,126.05,125.785,125.785,541200003.0
2009-01-06 07:19:00,125.81,125.83,125.71,125.73,563000000.0
2009-01-06 07:20:00,125.73,125.775,125.7,125.74,769600000.0
2009-01-06 07:21:00,125.74,125.83,125.74,125.77,868800000.0
2009-01-06 07:22:00,125.77,125.845,125.77,125.845,456200000.0
2009-01-06 07:23:00,125.845,125.86,125.845,125.86,151200000.0
2009-01-06 07:24:00,125.86,125.87,125.84,125.84,177600000.0
2009-01-06 07:25:00,125.84,125.855,125.835,125.85,178400000.0
2009-01-06 07:26:00,125.855,125.975,125.855,125.975,330400000.0
2009-01-06 07:27:00,125.975,125.98,125.89,125.91,535400000.0
2009-01-06 07:28:00,125.91,125.97,125.88,125.965,502600000.0
2009-01-06 07:29:00,125.975,125.99,125.93,125.94,467599999.0
2009-01-06 07:30:00,125.95,125.95,125.925,125.93,303000000.0
2009-01-06 07:31:00,125.925,125.925,125.85,125.87,340000000.0
2009-01-06 07:32:00,125.86,125.875,125.81,125.825,689400000.0
2009-01-06 07:33:00,125.82,125.82,125.765,125.805,625400001.0
2009-01-06 07:34:00,125.795,125.805,125.71,125.735,631799999.0
2009-01-06 07:35:00,125.745,125.79,125.725,125.78,646600000.0
2009-01-06 07:36:00,125.78,125.79,125.765,125.78,465199999.0
2009-01-06 07:37:00,125.78,125.815,125.765,125.785,463599999.0
2009-01-06 07:38:00,125.785,125.86,125.785,125.855,591599999.0
2009-01-06 07:39:00,125.855,125.875,125.85,125.855,343199999.0
2009-01-06 07:40:00,125.855,125.885,125.855,125.865,334999999.0
2009-01-06 07:41:00,125.865,125.865,125.805,125.805,257800000.0
2009-01-06 07:42:00,125.805,125.805,125.745,125.785,452400000.0
2009-01-06 07:43:00,125.79,125.805,125.75,125.805,623800000.0
2009-01-06 07:44:00,125.8,125.84,125.795,125.81,523800000.0
2009-01-06 07:45:00,125.81,125.825,125.805,125.805,311000001.0
2009-01-06 07:46:00,125.805,125.85,125.805,125.815,399599997.0
2009-01-06 07:47:00,125.81,125.855,125.81,125.845,254600000.0
2009-01-06 07:48:00,125.845,125.845,125.815,125.82,193000000.0
2009-01-06 07:49:00,125.82,125.855,125.82,125.855,436000000.0
2009-01-06 07:50:00,125.855,125.895,125.845,125.895,351400000.0
2009-01-06 07:51:00,125.885,125.93,125.875,125.91,597400000.0
2009-01-06 07:52:00,125.91,125.925,125.89,125.91,536600000.0
2009-01-06 07:53:00,125.91,125.91,125.89,125.89,154400000.0
2009-01-06 07:54:00,125.895,125.895,125.865,125.89,49600000.0
2009-01-06 07:55:00,125.89,125.89,125.84,125.86,278000000.0
2009-01-06 07:56:00,125.86,125.865,125.82,125.845,353800000.0
2009-01-06 07:57:00,125.845,125.885,125.845,125.865,170800000.0
2009-01-06 07:58:00,125.865,125.895,125.865,125.875,84200000.0
2009-01-06 07:59:00,125.875,125.875,125.8,125.86,491999998.0
2009-01-06 08:00:00,125.855,125.88,125.82,125.88,630000000.0
2009-01-06 08:01:00,125.88,125.88,125.8,125.81,499400000.0
2009-01-06 08:02:00,125.805,125.85,125.79,125.85,334400000.0
2009-01-06 08:03:00,125.86,125.885,125.795,125.84,380600000.0
2009-01-06 08:04:00,125.84,125.84,125.825,125.825,124000000.0
2009-01-06 08:05:00,125.835,125.885,125.835,125.855,335000000.0
2009-01-06 08:06:00,125.855,125.875,125.85,125.855,205600000.0
2009-01-06 08:07:00,125.855,125.865,125.805,125.805,228600000.0
2009-01-06 08:08:00,125.805,125.915,125.77,125.88,674600000.0
2009-01-06 08:09:00,125.865,125.865,125.8,125.84,502800000.0
2009-01-06 08:10:00,125.845,125.895,125.82,125.865,424400000.0
2009-01-06 08:11:00,125.855,125.895,125.835,125.845,457599999.0
2009-01-06 08:12:00,125.83,125.855,125.785,125.81,696399998.0
2009-01-06 08:13:00,125.805,125.805,125.75,125.79,736599999.0
2009-01-06 08:14:00,125.79,125.82,125.785,125.81,544200000.0
2009-01-06 08:15:00,125.81,125.84,125.785,125.83,243600000.0
2009-01-06 08:16:00,125.82,125.91,125.815,125.89,678000001.0
2009-01-06 08:17:00,125.89,125.98,125.865,125.975,419000000.0
2009-01-06 08:18:00,125.985,126.035,125.965,126.025,257399999.0
2009-01-06 08:19:00,126.025,126.07,126.015,126.035,234199999.0
2009-01-06 08:20:00,126.035,126.05,125.995,126.015,339599999.0
2009-01-06 08:21:00,126.01,126.015,125.925,125.94,466400000.0
2009-01-06 08:22:00,125.95,125.95,125.92,125.93,188800000.0
2009-01-06 08:23:00,125.935,125.955,125.915,125.955,273200000.0
2009-01-06 08:24:00,125.96,125.995,125.925,125.97,291000000.0
2009-01-06 08:25:00,125.975,125.98,125.835,125.875,262200000.0
2009-01-06 08:26:00,125.875,125.98,125.875,125.98,557000000.0
2009-01-06 08:27:00,125.965,125.965,125.915,125.925,136600000.0
2009-01-06 08:28:00,125.925,125.93,125.875,125.895,324400000.0
2009-01-06 08:29:00,125.895,125.905,125.845,125.865,226400000.0
2009-01-06 08:30:00,125.86,125.86,125.785,125.795,625599996.0
2009-01-06 08:31:00,125.785,125.8,125.735,125.785,570200000.0
2009-01-06 08:32:00,125.785,125.795,125.765,125.785,378400000.0
2009-01-06 08:33:00,125.775,125.82,125.765,125.82,475200000.0
2009-01-06 08:34:00,125.825,125.88,125.825,125.83,557599999.0
2009-01-06 08:35:00,125.835,125.835,125.8,125.825,198799999.0
2009-01-06 08:36:00,125.825,125.825,125.815,125.82,198599999.0
2009-01-06 08:37:00,125.82,125.835,125.815,125.815,228599998.0
2009-01-06 08:38:00,125.805,125.81,125.755,125.765,625199996.0
2009-01-06 08:39:00,125.76,125.785,125.75,125.775,345599998.0
2009-01-06 08:40:00,125.775,125.845,125.775,125.845,552999999.0
2009-01-06 08:41:00,125.845,125.86,125.845,125.845,266999999.0
2009-01-06 08:42:00,125.845,125.875,125.845,125.86,500399996.0
2009-01-06 08:43:00,125.86,125.86,125.83,125.845,293599996.0
2009-01-06 08:44:00,125.845,125.85,125.825,125.84,406400000.0
2009-01-06 08:45:00,125.845,125.93,125.845,125.93,613400001.0
2009-01-06 08:46:00,125.945,125.99,125.935,125.99,472800000.0
2009-01-06 08:47:00,125.995,126.045,125.985,126.045,416000000.0
2009-01-06 08:48:00,126.055,126.09,126.045,126.06,316600000.0
2009-01-06 08:49:00,126.06,126.1,125.985,126.1,575600000.0
2009-01-06 08:50:00,126.115,126.13,126.03,126.065,532400001.0
2009-01-06 08:51:00,126.075,126.13,126.065,126.125,272200000.0
2009-01-06 08:52:00,126.125,126.155,126.06,126.085,511400000.0
2009-01-06 08:53:00,126.07,126.085,126.04,126.045,383200002.0
2009-01-06 08:54:00,126.05,126.055,125.97,125.985,351800001.0
2009-01-06 08:55:00,126.0,126.045,126.0,126.045,287800001.0
2009-01-06 08:56:00,126.045,126.045,125.895,125.965,504600001.0
2009-01-06 08:57:00,125.96,126.035,125.96,126.01,701400001.0
2009-01-06 08:58:00,126.01,126.035,126.0,126.03,621599999.0
2009-01-06 08:59:00,126.025,126.03,126.005,126.005,314600000.0
2009-01-06 09:00:00,126.005,126.09,125.995,126.085,657800002.0
2009-01-06 09:01:00,126.085,126.085,126.06,126.075,224800000.0
2009-01-06 09:02:00,126.08,126.08,125.975,125.975,148800000.0
2009-01-06 09:03:00,125.975,125.975,125.805,125.825,560400000.0
2009-01-06 09:04:00,125.82,125.845,125.815,125.83,448800001.0
2009-01-06 09:05:00,125.835,125.9,125.83,125.845,300400000.0
2009-01-06 09:06:00,125.845,125.86,125.825,125.85,278000000.0
2009-01-06 09:07:00,125.85,125.95,125.85,125.945,319400001.0
2009-01-06 09:08:00,125.945,126.045,125.935,126.025,436800000.0
2009-01-06 09:09:00,126.025,126.145,126.015,126.055,558800000.0
2009-01-06 09:10:00,126.055,126.115,126.04,126.1,467400000.0
2009-01-06 09:11:00,126.105,126.115,126.085,126.09,279200000.0
2009-01-06 09:12:00,126.09,126.09,126.055,126.055,475800000.0
2009-01-06 09:13:00,126.055,126.055,125.955,125.955,534799999.0
2009-01-06 09:14:00,125.95,126.02,125.95,125.995,188000000.0
2009-01-06 09:15:00,126.0,126.045,125.985,126.02,304800000.0
2009-01-06 09:16:00,126.025,126.045,126.025,126.03,145800000.0
2009-01-06 09:17:00,126.03,126.08,126.01,126.08,241600000.0
2009-01-06 09:18:00,126.075,126.15,126.075,126.11,307600000.0
2009-01-06 09:19:00,126.11,126.11,126.04,126.045,329200000.0
2009-01-06 09:20:00,126.05,126.05,125.98,125.995,367600000.0
2009-01-06 09:21:00,125.995,126.045,125.975,126.04,321600000.0
2009-01-06 09:22:00,126.035,126.055,126.02,126.035,395200000.0
2009-01-06 09:23:00,126.035,126.06,126.01,126.06,169800000.0
2009-01-06 09:24:00,126.06,126.15,126.055,126.125,274000001.0
2009-01-06 09:25:00,126.125,126.125,126.07,126.09,483400001.0
2009-01-06 09:26:00,126.1,126.17,126.09,126.09,344800000.0
2009-01-06 09:27:00,126.085,126.155,126.08,126.14,239400000.0
2009-01-06 09:28:00,126.15,126.18,126.14,126.175,293200000.0
2009-01-06 09:29:00,126.165,126.185,126.16,126.18,359200000.0
2009-01-06 09:30:00,126.18,126.19,126.135,126.16,294799998.0
2009-01-06 09:31:00,126.16,126.21,126.14,126.155,614400000.0
2009-01-06 09:32:00,126.165,126.17,126.085,126.115,585199998.0
2009-01-06 09:33:00,126.115,126.24,126.115,126.21,479200001.0
2009-01-06 09:34:00,126.215,126.215,126.17,126.195,606800000.0
2009-01-06 09:35:00,126.195,126.245,126.135,126.135,341600000.0
2009-01-06 09:36:00,126.135,126.185,126.115,126.165,541400000.0
2009-01-06 09:37:00,126.165,126.22,126.16,126.21,426399999.0
2009-01-06 09:38:00,126.205,126.205,126.175,126.185,280800000.0
2009-01-06 09:39:00,126.185,126.185,126.13,126.15,323400000.0
2009-01-06 09:40:00,126.15,126.15,126.025,126.08,598200001.0
2009-01-06 09:41:00,126.075,126.125,126.055,126.105,535200000.0
2009-01-06 09:42:00,126.105,126.13,126.005,126.01,417200000.0
2009-01-06 09:43:00,126.015,126.05,125.805,125.805,439799999.0
2009-01-06 09:44:00,125.795,125.945,125.795,125.9,551800000.0
2009-01-06 09:45:00,125.9,125.9,125.835,125.865,450800000.0
2009-01-06 09:46:00,125.865,125.92,125.865,125.92,380999999.0
2009-01-06 09:47:00,125.915,125.96,125.9,125.955,530000000.0
2009-01-06 09:48:00,125.96,126.03,125.9,125.9,445200000.0
2009-01-06 09:49:00,125.895,125.93,125.76,125.76,448399999.0
2009-01-06 09:50:00,125.76,125.81,125.715,125.77,389200000.0
2009-01-06 09:51:00,125.765,125.77,125.71,125.745,257200000.0
2009-01-06 09:52:00,125.745,125.78,125.695,125.695,453400000.0
2009-01-06 09:53:00,125.69,125.695,125.615,125.655,368400000.0
2009-01-06 09:54:00,125.655,125.675,125.605,125.655,382000000.0
2009-01-06 09:55:00,125.655,125.785,125.63,125.785,390800000.0
2009-01-06 09:56:00,125.78,125.875,125.78,125.835,532799999.0
2009-01-06 09:57:00,125.83,125.83,125.735,125.785,380400000.0
2009-01-06 09:58:00,125.79,125.98,125.775,125.88,592400000.0
2009-01-06 09:59:00,125.885,125.97,125.865,125.97,540000000.0
2009-01-06 10:00:00,125.98,125.995,125.935,125.995,469600001.0
2009-01-06 10:01:00,125.995,126.005,125.925,125.95,570600000.0
2009-01-06 10:02:00,125.945,125.945,125.84,125.845,460399999.0
2009-01-06 10:03:00,125.81,125.81,125.625,125.665,480000000.0
2009-01-06 10:04:00,125.66,125.755,125.66,125.735,378800001.0
2009-01-06 10:05:00,125.75,125.79,125.73,125.735,363999999.0
2009-01-06 10:06:00,125.74,125.89,125.725,125.875,408800001.0
2009-01-06 10:07:00,125.875,126.025,125.85,125.995,659000001.0
2009-01-06 10:08:00,125.995,126.06,125.91,126.06,885999999.0
2009-01-06 10:09:00,126.06,126.105,126.02,126.04,874000000.0
2009-01-06 10:10:00,126.05,126.08,126.035,126.035,576000000.0
2009-01-06 10:11:00,126.035,126.075,125.99,126.06,435600001.0
2009-01-06 10:12:00,126.085,126.115,126.04,126.1,417999999.0
2009-01-06 10:13:00,126.1,126.1,125.98,126.035,419599999.0
2009-01-06 10:14:00,126.045,126.06,125.975,125.975,488400000.0
2009-01-06 10:15:00,125.975,126.0,125.945,125.945,443999999.0
2009-01-06 10:16:00,125.95,125.97,125.855,125.88,635600000.0
2009-01-06 10:17:00,125.88,125.88,125.75,125.775,540399999.0
2009-01-06 10:18:00,125.775,125.88,125.775,125.805,538800000.0
2009-01-06 10:19:00,125.805,125.845,125.79,125.835,574000001.0
2009-01-06 10:20:00,125.835,125.865,125.745,125.75,495999999.0
2009-01-06 10:21:00,125.745,125.785,125.715,125.76,336800000.0
2009-01-06 10:22:00,125.77,125.805,125.68,125.765,428399999.0
2009-01-06 10:23:00,125.765,125.815,125.72,125.74,414400000.0
2009-01-06 10:24:00,125.74,125.74,125.675,125.72,402400000.0
2009-01-06 10:25:00,125.72,125.755,125.655,125.685,398000000.0
2009-01-06 10:26:00,125.685,125.73,125.645,125.73,462799999.0
2009-01-06 10:27:00,125.715,125.83,125.695,125.81,433800000.0
2009-01-06 10:28:00,125.81,125.82,125.755,125.79,342800000.0
2009-01-06 10:29:00,125.785,125.88,125.78,125.875,393800000.0
2009-01-06 10:30:00,125.875,125.92,125.85,125.87,308000000.0
2009-01-06 10:31:00,125.875,125.975,125.875,125.93,558800001.0
2009-01-06 10:32:00,125.93,125.97,125.925,125.945,434400000.0
2009-01-06 10:33:00,125.945,125.945,125.87,125.87,584799997.0
2009-01-06 10:34:00,125.87,125.88,125.81,125.81,278000000.0
2009-01-06 10:35:00,125.815,125.865,125.81,125.845,342799999.0
2009-01-06 10:36:00,125.845,125.845,125.79,125.795,294200000.0
2009-01-06 10:37:00,125.795,125.795,125.745,125.755,462800000.0
2009-01-06 10:38:00,125.755,125.78,125.74,125.745,394400000.0
2009-01-06 10:39:00,125.745,125.76,125.705,125.735,352800000.0
2009-01-06 10:40:00,125.735,125.79,125.72,125.785,347200000.0
2009-01-06 10:41:00,125.785,125.795,125.75,125.755,286200000.0
2009-01-06 10:42:00,125.76,125.76,125.66,125.665,301400000.0
2009-01-06 10:43:00,125.665,125.72,125.635,125.68,313400000.0
2009-01-06 10:44:00,125.68,125.68,125.62,125.635,300200000.0
2009-01-06 10:45:00,125.6,125.68,125.6,125.655,318599999.0
2009-01-06 10:46:00,125.65,125.695,125.635,125.67,240800000.0
2009-01-06 10:47:00,125.67,125.71,125.66,125.68,273000000.0
2009-01-06 10:48:00,125.68,125.71,125.665,125.69,357600000.0
2009-01-06 10:49:00,125.69,125.77,125.675,125.76,442399997.0
2009-01-06 10:50:00,125.77,125.78,125.695,125.755,533599996.0
2009-01-06 10:51:00,125.755,125.755,125.72,125.72,439999999.0
2009-01-06 10:52:00,125.72,125.725,125.675,125.68,382800000.0
2009-01-06 10:53:00,125.68,125.73,125.675,125.685,405800000.0
2009-01-06 10:54:00,125.685,125.705,125.655,125.675,310000000.0
2009-01-06 10:55:00,125.68,125.74,125.68,125.735,423200000.0
2009-01-06 10:56:00,125.735,125.74,125.59,125.595,367999999.0
2009-01-06 10:57:00,125.605,125.7,125.605,125.69,399600002.0
2009-01-06 10:58:00,125.69,125.69,125.595,125.615,372800000.0
2009-01-06 10:59:00,125.615,125.65,125.605,125.645,337600000.0
2009-01-06 11:00:00,125.645,125.655,125.62,125.635,370400000.0
2009-01-06 11:01:00,125.635,125.66,125.605,125.655,349800001.0
2009-01-06 11:02:00,125.655,125.705,125.63,125.635,451400000.0
2009-01-06 11:03:00,125.635,125.73,125.635,125.71,530000000.0
2009-01-06 11:04:00,125.71,125.725,125.675,125.71,788800004.0
2009-01-06 11:05:00,125.715,125.81,125.71,125.81,460400000.0
2009-01-06 11:06:00,125.81,125.915,125.805,125.84,439399999.0
2009-01-06 11:07:00,125.845,125.865,125.805,125.865,424800000.0
2009-01-06 11:08:00,125.865,125.88,125.815,125.86,483199999.0
2009-01-06 11:09:00,125.87,125.9,125.835,125.895,404000001.0
2009-01-06 11:10:00,125.895,125.9,125.795,125.88,542400000.0
2009-01-06 11:11:00,125.88,125.89,125.825,125.855,451400000.0
2009-01-06 11:12:00,125.855,125.895,125.79,125.8,496399999.0
2009-01-06 11:13:00,125.8,125.875,125.8,125.875,249200000.0
2009-01-06 11:14:00,125.88,125.905,125.85,125.905,456800000.0
2009-01-06 11:15:00,125.905,125.91,125.885,125.895,397200000.0
2009-01-06 11:16:00,125.91,125.97,125.89,125.945,430400000.0
2009-01-06 11:17:00,125.96,126.04,125.935,126.04,501800000.0
2009-01-06 11:18:00,126.045,126.085,126.04,126.075,396400000.0
2009-01-06 11:19:00,126.065,126.075,126.015,126.03,294000000.0
2009-01-06 11:20:00,126.025,126.03,126.005,126.02,324000000.0
2009-01-06 11:21:00,126.02,126.025,126.005,126.025,257200000.0
2009-01-06 11:22:00,126.025,126.06,126.025,126.04,382400000.0
2009-01-06 11:23:00,126.025,126.07,126.025,126.055,335600000.0
2009-01-06 11:24:00,126.065,126.065,126.015,126.04,343000000.0
2009-01-06 11:25:00,126.04,126.145,126.04,126.065,404200000.0
2009-01-06 11:26:00,126.07,126.07,126.01,126.02,414800000.0
2009-01-06 11:27:00,126.03,126.05,126.01,126.025,415600000.0
2009-01-06 11:28:00,126.025,126.025,125.925,126.0,398000000.0
2009-01-06 11:29:00,126.0,126.005,125.965,125.97,239200000.0
2009-01-06 11:30:00,125.97,126.01,125.97,126.0,172800000.0
2009-01-06 11:31:00,125.985,126.0,125.83,125.88,619200000.0
2009-01-06 11:32:00,125.89,125.945,125.88,125.935,373200000.0
2009-01-06 11:33:00,125.935,126.025,125.925,126.015,181200000.0
2009-01-06 11:34:00,126.01,126.07,126.01,126.055,316400000.0
2009-01-06 11:35:00,126.055,126.055,125.985,126.0,286000000.0
2009-01-06 11:36:00,125.995,126.09,125.985,126.085,648799999.0
2009-01-06 11:37:00,126.085,126.155,126.03,126.155,706400000.0
2009-01-06 11:38:00,126.15,126.24,126.145,126.2,608000000.0
2009-01-06 11:39:00,126.2,126.215,126.15,126.185,867200003.0
2009-01-06 11:40:00,126.185,126.185,125.985,125.985,877399999.0
2009-01-06 11:41:00,125.995,126.04,125.915,125.925,391800000.0
2009-01-06 11:42:00,125.925,125.93,125.905,125.93,211200000.0
2009-01-06 11:43:00,125.93,125.93,125.835,125.88,346400000.0
2009-01-06 11:44:00,125.88,126.005,125.88,125.98,332400000.0
2009-01-06 11:45:00,125.98,126.155,125.975,126.135,465800000.0
2009-01-06 11:46:00,126.13,126.13,125.935,125.945,517599996.0
2009-01-06 11:47:00,125.945,125.955,125.89,125.91,300400001.0
2009-01-06 11:48:00,125.91,125.935,125.905,125.93,232800000.0
2009-01-06 11:49:00,125.93,125.995,125.93,125.98,261200000.0
2009-01-06 11:50:00,125.98,126.045,125.94,125.945,414400000.0
2009-01-06 11:51:00,125.945,126.015,125.935,125.945,515200000.0
2009-01-06 11:52:00,125.94,125.985,125.915,125.925,486399999.0
2009-01-06 11:53:00,125.925,126.03,125.92,126.01,571600000.0
2009-01-06 11:54:00,126.025,126.045,126.005,126.045,620800000.0
2009-01-06 11:55:00,126.045,126.11,126.045,126.08,670399998.0
2009-01-06 11:56:00,126.08,126.08,126.01,126.02,754200000.0
2009-01-06 11:57:00,126.02,126.065,126.02,126.06,856800008.0
2009-01-06 11:58:00,126.06,126.07,126.01,126.015,461000001.0
2009-01-06 11:59:00,126.015,126.015,125.895,125.915,311200000.0
2009-01-06 12:00:00,125.915,125.915,125.69,125.69,581200000.0
2009-01-06 12:01:00,125.7,125.715,125.515,125.625,571900000.0
2009-01-06 12:02:00,125.645,125.725,125.645,125.695,629599998.0
2009-01-06 12:03:00,125.695,125.78,125.67,125.765,792600000.0
2009-01-06 12:04:00,125.76,125.815,125.69,125.71,620400000.0
2009-01-06 12:05:00,125.72,125.76,125.7,125.72,461000000.0
2009-01-06 12:06:00,125.72,125.73,125.62,125.69,510800000.0
2009-01-06 12:07:00,125.68,125.735,125.615,125.64,615400000.0
2009-01-06 12:08:00,125.645,125.76,125.585,125.715,521400001.0
2009-01-06 12:09:00,125.745,125.77,125.705,125.725,566800003.0
2009-01-06 12:10:00,125.73,125.75,125.68,125.69,443000000.0
2009-01-06 12:11:00,125.69,125.7,125.52,125.54,666600005.0
2009-01-06 12:12:00,125.55,125.65,125.54,125.635,742000000.0
2009-01-06 12:13:00,125.635,125.795,125.635,125.79,426400001.0
2009-01-06 12:14:00,125.78,125.805,125.75,125.79,560000000.0
2009-01-06 12:15:00,125.79,125.835,125.78,125.815,452799999.0
2009-01-06 12:16:00,125.815,125.815,125.665,125.67,273800000.0
2009-01-06 12:17:00,125.67,125.7,125.655,125.685,552399999.0
2009-01-06 12:18:00,125.685,125.69,125.595,125.615,570000000.0
2009-01-06 12:19:00,125.615,125.675,125.59,125.67,354000000.0
2009-01-06 12:20:00,125.67,125.68,125.62,125.63,483999998.0
2009-01-06 12:21:00,125.635,125.645,125.625,125.645,377200000.0
2009-01-06 12:22:00,125.645,125.685,125.645,125.685,444800000.0
2009-01-06 12:23:00,125.7,125.74,125.645,125.655,580400001.0
2009-01-06 12:24:00,125.65,125.67,125.605,125.65,436800000.0
2009-01-06 12:25:00,125.65,125.68,125.62,125.655,720000000.0
2009-01-06 12:26:00,125.655,125.7,125.645,125.695,585400001.0
2009-01-06 12:27:00,125.69,125.795,125.685,125.725,551199998.0
2009-01-06 12:28:00,125.72,125.77,125.715,125.765,495999999.0
2009-01-06 12:29:00,125.765,125.89,125.765,125.875,568000002.0
2009-01-06 12:30:00,125.865,125.865,125.81,125.81,433600001.0
2009-01-06 12:31:00,125.805,125.825,125.725,125.725,393999999.0
2009-01-06 12:32:00,125.73,125.765,125.73,125.765,460000000.0
2009-01-06 12:33:00,125.75,125.765,125.745,125.745,328800000.0
2009-01-06 12:34:00,125.745,125.82,125.74,125.81,445599999.0
2009-01-06 12:35:00,125.815,125.915,125.805,125.895,635599999.0
2009-01-06 12:36:00,125.89,125.895,125.775,125.785,646399999.0
2009-01-06 12:37:00,125.79,125.865,125.79,125.815,524000000.0
2009-01-06 12:38:00,125.81,125.815,125.725,125.735,495200000.0
2009-01-06 12:39:00,125.735,125.74,125.695,125.74,501600002.0
2009-01-06 12:40:00,125.74,125.765,125.705,125.705,383199999.0
2009-01-06 12:41:00,125.705,125.705,125.695,125.695,298400000.0
2009-01-06 12:42:00,125.7,125.75,125.7,125.74,613599996.0
2009-01-06 12:43:00,125.74,125.775,125.74,125.765,470400000.0
2009-01-06 12:44:00,125.77,125.835,125.765,125.825,355200000.0
2009-01-06 12:45:00,125.825,125.9,125.81,125.9,385999999.0
2009-01-06 12:46:00,125.905,125.93,125.885,125.9,317200000.0
2009-01-06 12:47:00,125.9,126.01,125.87,125.925,801200001.0
2009-01-06 12:48:00,125.925,125.975,125.865,125.92,846000000.0
2009-01-06 12:49:00,125.93,125.955,125.845,125.915,694600000.0
2009-01-06 12:50:00,125.915,125.915,125.77,125.79,540800000.0
2009-01-06 12:51:00,125.79,125.875,125.79,125.86,566800000.0
2009-01-06 12:52:00,125.855,125.865,125.82,125.84,647200000.0
2009-01-06 12:53:00,125.84,125.84,125.78,125.795,422000000.0
2009-01-06 12:54:00,125.795,125.81,125.755,125.76,629200000.0
2009-01-06 12:55:00,125.76,125.77,125.625,125.65,501200000.0
2009-01-06 12:56:00,125.65,125.68,125.63,125.655,636399998.0
2009-01-06 12:57:00,125.655,125.71,125.655,125.705,524399997.0
2009-01-06 12:58:00,125.695,125.755,125.67,125.735,410000001.0
2009-01-06 12:59:00,125.735,125.83,125.735,125.745,671799999.0
2009-01-06 13:00:00,125.745,125.785,125.725,125.735,558400000.0
2009-01-06 13:01:00,125.73,125.76,125.665,125.685,463800001.0
2009-01-06 13:02:00,125.685,125.705,125.68,125.7,626400001.0
2009-01-06 13:03:00,125.7,125.71,125.6,125.625,510600000.0
2009-01-06 13:04:00,125.625,125.65,125.615,125.65,308200000.0
2009-01-06 13:05:00,125.65,125.67,125.65,125.66,358400000.0
2009-01-06 13:06:00,125.66,125.675,125.62,125.63,192800000.0
2009-01-06 13:07:00,125.625,125.63,125.575,125.575,343200000.0
2009-01-06 13:08:00,125.58,125.64,125.56,125.605,567200001.0
2009-01-06 13:09:00,125.605,125.61,125.585,125.595,465200001.0
2009-01-06 13:10:00,125.595,125.635,125.595,125.61,273600000.0
2009-01-06 13:11:00,125.61,125.62,125.57,125.62,382000001.0
2009-01-06 13:12:00,125.61,125.655,125.54,125.56,685600002.0
2009-01-06 13:13:00,125.56,125.58,125.42,125.495,398400000.0
2009-01-06 13:14:00,125.5,125.53,125.435,125.46,597200000.0
2009-01-06 13:15:00,125.465,125.5,125.43,125.46,470000000.0
2009-01-06 13:16:00,125.46,125.505,125.46,125.495,499200000.0
2009-01-06 13:17:00,125.495,125.52,125.465,125.49,451000000.0
2009-01-06 13:18:00,125.49,125.615,125.49,125.615,571599997.0
2009-01-06 13:19:00,125.615,125.62,125.57,125.575,437600000.0
2009-01-06 13:20:00,125.575,125.605,125.56,125.59,513199997.0
2009-01-06 13:21:00,125.59,125.6,125.52,125.535,480200001.0
2009-01-06 13:22:00,125.545,125.645,125.535,125.645,594800003.0
2009-01-06 13:23:00,125.65,125.75,125.65,125.72,736800000.0
2009-01-06 13:24:00,125.715,125.765,125.71,125.745,646400000.0
2009-01-06 13:25:00,125.74,125.865,125.735,125.855,563799999.0
2009-01-06 13:26:00,125.85,125.865,125.8,125.865,555999999.0
2009-01-06 13:27:00,125.87,125.89,125.845,125.865,375199998.0
2009-01-06 13:28:00,125.865,125.91,125.8,125.82,681600002.0
2009-01-06 13:29:00,125.83,125.855,125.795,125.855,491200002.0
2009-01-06 13:30:00,125.855,125.895,125.79,125.855,684800001.0
2009-01-06 13:31:00,125.865,125.91,125.86,125.905,464000000.0
2009-01-06 13:32:00,125.915,125.915,125.865,125.865,317200000.0
2009-01-06 13:33:00,125.865,125.87,125.805,125.835,541600001.0
2009-01-06 13:34:00,125.835,125.835,125.795,125.795,294000000.0
2009-01-06 13:35:00,125.795,125.8,125.735,125.76,533799998.0
2009-01-06 13:36:00,125.76,125.76,125.735,125.735,297600000.0
2009-01-06 13:37:00,125.74,125.77,125.725,125.74,391999998.0
2009-01-06 13:38:00,125.74,125.74,125.605,125.625,396000000.0
2009-01-06 13:39:00,125.63,125.645,125.55,125.56,485200000.0
2009-01-06 13:40:00,125.56,125.655,125.555,125.655,318200000.0
2009-01-06 13:41:00,125.655,125.79,125.62,125.79,531800001.0
2009-01-06 13:42:00,125.755,125.875,125.725,125.755,775399999.0
2009-01-06 13:43:00,125.755,125.79,125.715,125.77,673400000.0
2009-01-06 13:44:00,125.76,125.76,125.65,125.7,613600000.0
2009-01-06 13:45:00,125.7,125.745,125.7,125.745,624199999.0
2009-01-06 13:46:00,125.755,125.795,125.75,125.75,677000002.0
2009-01-06 13:47:00,125.735,125.76,125.705,125.75,621999999.0
2009-01-06 13:48:00,125.75,125.755,125.71,125.71,552600000.0
2009-01-06 13:49:00,125.705,125.715,125.66,125.66,446800000.0
2009-01-06 13:50:00,125.665,125.67,125.62,125.625,406000001.0
2009-01-06 13:51:00,125.625,125.685,125.625,125.66,342000000.0
2009-01-06 13:52:00,125.66,125.66,125.57,125.59,480000000.0
2009-01-06 13:53:00,125.59,125.59,125.55,125.55,250000000.0
2009-01-06 13:54:00,125.55,125.605,125.52,125.58,377200000.0
2009-01-06 13:55:00,125.585,125.62,125.54,125.565,286000000.0
2009-01-06 13:56:00,125.57,125.57,125.49,125.525,471600000.0
2009-01-06 13:57:00,125.535,125.57,125.535,125.545,255600000.0
2009-01-06 13:58:00,125.545,125.595,125.485,125.5,535399999.0
2009-01-06 13:59:00,125.5,125.535,125.485,125.495,334400000.0
2009-01-06 14:00:00,125.49,125.61,125.49,125.575,449200000.0
2009-01-06 14:01:00,125.59,125.685,125.58,125.605,535800000.0
2009-01-06 14:02:00,125.615,125.655,125.57,125.595,408400001.0
2009-01-06 14:03:00,125.59,125.605,125.555,125.57,726599997.0
2009-01-06 14:04:00,125.57,125.585,125.56,125.58,670799999.0
2009-01-06 14:05:00,125.58,125.64,125.58,125.625,311200000.0
2009-01-06 14:06:00,125.615,125.615,125.575,125.605,300400000.0
2009-01-06 14:07:00,125.615,125.615,125.59,125.59,164800000.0
2009-01-06 14:08:00,125.595,125.62,125.585,125.605,339600000.0
2009-01-06 14:09:00,125.62,125.65,125.62,125.645,309000000.0
2009-01-06 14:10:00,125.645,125.66,125.595,125.62,712800000.0
2009-01-06 14:11:00,125.62,125.695,125.62,125.665,399600000.0
2009-01-06 14:12:00,125.66,125.685,125.56,125.565,349800000.0
2009-01-06 14:13:00,125.55,125.635,125.535,125.62,486800000.0
2009-01-06 14:14:00,125.615,125.665,125.57,125.58,852800000.0
2009-01-06 14:15:00,125.57,125.595,125.52,125.565,806000002.0
2009-01-06 14:16:00,125.555,125.565,125.52,125.565,422399999.0
2009-01-06 14:17:00,125.56,125.565,125.53,125.545,482200001.0
2009-01-06 14:18:00,125.545,125.615,125.545,125.605,606799999.0
2009-01-06 14:19:00,125.605,125.655,125.58,125.63,554800002.0
2009-01-06 14:20:00,125.63,125.67,125.6,125.665,604800001.0
2009-01-06 14:21:00,125.66,125.68,125.57,125.605,480000001.0
2009-01-06 14:22:00,125.61,125.625,125.57,125.605,617000004.0
2009-01-06 14:23:00,125.62,125.63,125.59,125.595,280000000.0
2009-01-06 14:24:00,125.595,125.595,125.565,125.585,215600001.0
2009-01-06 14:25:00,125.58,125.59,125.445,125.47,508000001.0
2009-01-06 14:26:00,125.47,125.475,125.27,125.275,567200000.0
2009-01-06 14:27:00,125.275,125.305,125.25,125.285,494400001.0
2009-01-06 14:28:00,125.295,125.345,125.255,125.265,469199999.0
2009-01-06 14:29:00,125.265,125.29,125.23,125.235,471600001.0
2009-01-06 14:30:00,125.245,125.25,125.175,125.195,507200000.0
2009-01-06 14:31:00,125.205,125.26,125.175,125.24,538800000.0
2009-01-06 14:32:00,125.24,125.24,125.18,125.21,347600000.0
2009-01-06 14:33:00,125.21,125.28,125.195,125.25,524799997.0
2009-01-06 14:34:00,125.25,125.36,125.25,125.325,454800000.0
2009-01-06 14:35:00,125.325,125.33,125.295,125.32,435999998.0
2009-01-06 14:36:00,125.32,125.32,125.285,125.295,312800000.0
2009-01-06 14:37:00,125.295,125.355,125.295,125.325,506600000.0
2009-01-06 14:38:00,125.325,125.33,125.265,125.265,634199999.0
2009-01-06 14:39:00,125.275,125.315,125.26,125.26,532800000.0
2009-01-06 14:40:00,125.255,125.345,125.245,125.32,473600000.0
2009-01-06 14:41:00,125.32,125.42,125.295,125.395,562800000.0
2009-01-06 14:42:00,125.4,125.405,125.25,125.27,674000001.0
2009-01-06 14:43:00,125.27,125.325,125.27,125.285,526400001.0
2009-01-06 14:44:00,125.29,125.37,125.28,125.335,549599998.0
2009-01-06 14:45:00,125.34,125.365,125.325,125.34,364000001.0
2009-01-06 14:46:00,125.34,125.355,125.305,125.34,584000003.0
2009-01-06 14:47:00,125.345,125.4,125.33,125.39,486399999.0
2009-01-06 14:48:00,125.39,125.395,125.355,125.395,379200000.0
2009-01-06 14:49:00,125.395,125.425,125.395,125.405,294000001.0
2009-01-06 14:50:00,125.405,125.445,125.405,125.44,415200000.0
2009-01-06 14:51:00,125.44,125.54,125.435,125.54,480400002.0
2009-01-06 14:52:00,125.54,125.72,125.54,125.595,534000000.0
2009-01-06 14:53:00,125.595,125.75,125.595,125.7,632000000.0
2009-01-06 14:54:00,125.705,125.74,125.615,125.615,581999999.0
2009-01-06 14:55:00,125.64,125.665,125.63,125.65,845600000.0
2009-01-06 14:56:00,125.65,125.79,125.65,125.79,698000000.0
2009-01-06 14:57:00,125.795,125.805,125.725,125.725,547400001.0
2009-01-06 14:58:00,125.725,125.74,125.675,125.685,405200000.0
2009-01-06 14:59:00,125.685,125.725,125.665,125.685,484799999.0
2009-01-06 15:00:00,125.685,125.72,125.65,125.685,826200001.0
2009-01-06 15:01:00,125.685,125.79,125.685,125.745,595999999.0
2009-01-06 15:02:00,125.74,125.855,125.735,125.855,691199996.0
2009-01-06 15:03:00,125.855,125.87,125.825,125.835,383999998.0
2009-01-06 15:04:00,125.82,125.83,125.72,125.8,426000000.0
2009-01-06 15:05:00,125.795,125.795,125.715,125.73,512800000.0
2009-01-06 15:06:00,125.725,125.77,125.715,125.74,473600000.0
2009-01-06 15:07:00,125.74,125.775,125.715,125.745,366800000.0
2009-01-06 15:08:00,125.745,125.75,125.685,125.72,529399999.0
2009-01-06 15:09:00,125.72,125.72,125.65,125.695,686199998.0
2009-01-06 15:10:00,125.695,125.75,125.685,125.72,453600000.0
2009-01-06 15:11:00,125.72,125.765,125.685,125.745,463999999.0
2009-01-06 15:12:00,125.75,125.865,125.725,125.83,615599999.0
2009-01-06 15:13:00,125.83,125.83,125.72,125.755,533200000.0
2009-01-06 15:14:00,125.76,125.835,125.76,125.8,580399999.0
2009-01-06 15:15:00,125.8,125.85,125.775,125.81,629199998.0
2009-01-06 15:16:00,125.81,125.81,125.735,125.765,648999998.0
2009-01-06 15:17:00,125.78,125.785,125.735,125.765,506000000.0
2009-01-06 15:18:00,125.76,125.775,125.76,125.765,374800002.0
2009-01-06 15:19:00,125.765,125.825,125.765,125.79,629199999.0
2009-01-06 15:20:00,125.795,125.86,125.755,125.775,545200000.0
2009-01-06 15:21:00,125.77,125.8,125.7,125.71,827000002.0
2009-01-06 15:22:00,125.715,125.77,125.71,125.76,578400000.0
2009-01-06 15:23:00,125.77,125.8,125.735,125.795,695599999.0
2009-01-06 15:24:00,125.795,125.87,125.795,125.86,798800000.0
2009-01-06 15:25:00,125.85,125.865,125.805,125.86,362399999.0
2009-01-06 15:26:00,125.855,125.925,125.855,125.915,646599995.0
2009-01-06 15:27:00,125.925,125.935,125.805,125.865,434999999.0
2009-01-06 15:28:00,125.855,125.925,125.84,125.915,600800001.0
2009-01-06 15:29:00,125.915,125.94,125.895,125.905,645999996.0
2009-01-06 15:30:00,125.905,125.945,125.905,125.945,366800000.0
2009-01-06 15:31:00,125.945,125.97,125.905,125.95,532000000.0
2009-01-06 15:32:00,125.945,125.97,125.93,125.97,301000000.0
2009-01-06 15:33:00,125.965,125.985,125.94,125.975,271200000.0
2009-01-06 15:34:00,125.975,126.005,125.92,125.995,419400000.0
2009-01-06 15:35:00,125.995,126.06,125.965,126.05,452000000.0
2009-01-06 15:36:00,126.05,126.065,126.025,126.05,307600000.0
2009-01-06 15:37:00,126.05,126.165,126.05,126.165,577399999.0
2009-01-06 15:38:00,126.17,126.2,126.155,126.18,457400000.0
2009-01-06 15:39:00,126.18,126.205,126.1,126.125,412600000.0
2009-01-06 15:40:00,126.12,126.165,126.095,126.15,374400000.0
2009-01-06 15:41:00,126.15,126.16,126.075,126.075,389399999.0
2009-01-06 15:42:00,126.075,126.29,126.065,126.135,486000000.0
2009-01-06 15:43:00,126.14,126.215,126.12,126.18,570800000.0
2009-01-06 15:44:00,126.18,126.245,126.155,126.245,494400001.0
2009-01-06 15:45:00,126.245,126.375,126.24,126.365,542600000.0
2009-01-06 15:46:00,126.365,126.365,126.2,126.235,543000000.0
2009-01-06 15:47:00,126.23,126.4,126.23,126.355,576799995.0
2009-01-06 15:48:00,126.345,126.42,126.345,126.375,561999999.0
2009-01-06 15:49:00,126.38,126.42,126.32,126.32,454800000.0
2009-01-06 15:50:00,126.32,126.43,126.32,126.375,289000000.0
2009-01-06 15:51:00,126.375,126.385,126.305,126.325,419999999.0
2009-01-06 15:52:00,126.325,126.33,126.215,126.22,398500001.0
2009-01-06 15:53:00,126.22,126.26,126.21,126.255,416600000.0
2009-01-06 15:54:00,126.255,126.29,126.2,126.215,375099998.0
2009-01-06 15:55:00,126.215,126.25,126.2,126.215,545400001.0
2009-01-06 15:56:00,126.21,126.235,126.18,126.19,374599999.0
2009-01-06 15:57:00,126.185,126.215,126.15,126.185,422999999.0
2009-01-06 15:58:00,126.185,126.215,126.175,126.205,416400000.0
2009-01-06 15:59:00,126.205,126.26,126.17,126.23,719600002.0
2009-01-06 16:00:00,126.245,126.275,126.2,126.24,436999999.0
2009-01-06 16:01:00,126.245,126.25,126.2,126.235,257200000.0
2009-01-06 16:02:00,126.245,126.275,126.23,126.255,442799999.0
2009-01-06 16:03:00,126.26,126.335,126.26,126.3,366400000.0
2009-01-06 16:04:00,126.3,126.325,126.255,126.28,654399999.0
2009-01-06 16:05:00,126.28,126.295,126.215,126.26,572600001.0
2009-01-06 16:06:00,126.26,126.27,126.21,126.27,675799998.0
2009-01-06 16:07:00,126.27,126.37,126.27,126.325,441000000.0
2009-01-06 16:08:00,126.33,126.355,126.305,126.33,370000001.0
2009-01-06 16:09:00,126.33,126.35,126.295,126.315,485800002.0
2009-01-06 16:10:00,126.315,126.325,126.21,126.21,382200001.0
2009-01-06 16:11:00,126.21,126.315,126.205,126.29,586599996.0
2009-01-06 16:12:00,126.305,126.385,126.28,126.385,313599999.0
2009-01-06 16:13:00,126.39,126.43,126.35,126.375,378600000.0
2009-01-06 16:14:00,126.375,126.415,126.345,126.4,549200000.0
2009-01-06 16:15:00,126.39,126.43,126.32,126.38,577999998.0
2009-01-06 16:16:00,126.38,126.415,126.35,126.395,417400000.0
2009-01-06 16:17:00,126.395,126.445,126.395,126.42,280200000.0
2009-01-06 16:18:00,126.415,126.475,126.405,126.47,407999998.0
2009-01-06 16:19:00,126.465,126.475,126.445,126.475,181199999.0
2009-01-06 16:20:00,126.475,126.5,126.47,126.49,482399998.0
2009-01-06 16:21:00,126.5,126.59,126.44,126.555,436800000.0
2009-01-06 16:22:00,126.555,126.59,126.475,126.565,412600000.0
2009-01-06 16:23:00,126.565,126.635,126.52,126.545,519200000.0
2009-01-06 16:24:00,126.54,126.585,126.49,126.565,485200000.0
2009-01-06 16:25:00,126.555,126.625,126.485,126.5,586400000.0
2009-01-06 16:26:00,126.495,126.525,126.43,126.44,502600000.0
2009-01-06 16:27:00,126.44,126.44,126.39,126.42,499600000.0
2009-01-06 16:28:00,126.42,126.425,126.39,126.39,331000000.0
2009-01-06 16:29:00,126.41,126.46,126.355,126.44,356599999.0
2009-01-06 16:30:00,126.44,126.515,126.415,126.435,593600001.0
2009-01-06 16:31:00,126.435,126.475,126.385,126.435,442200000.0
2009-01-06 16:32:00,126.435,126.475,126.385,126.39,415400000.0
2009-01-06 16:33:00,126.385,126.455,126.385,126.445,467400000.0
2009-01-06 16:34:00,126.445,126.46,126.395,126.415,518200000.0
2009-01-06 16:35:00,126.41,126.495,126.41,126.48,501400001.0
2009-01-06 16:36:00,126.48,126.575,126.47,126.57,345400000.0
2009-01-06 16:37:00,126.575,126.58,126.535,126.555,430000000.0
2009-01-06 16:38:00,126.555,126.59,126.545,126.555,445200001.0
2009-01-06 16:39:00,126.555,126.58,126.525,126.565,348800000.0
2009-01-06 16:40:00,126.575,126.585,126.54,126.54,551800000.0
2009-01-06 16:41:00,126.54,126.555,126.49,126.495,574600000.0
2009-01-06 16:42:00,126.485,126.485,126.395,126.415,446200001.0
2009-01-06 16:43:00,126.43,126.53,126.42,126.435,505200000.0
2009-01-06 16:44:00,126.43,126.43,126.345,126.365,384900000.0
2009-01-06 16:45:00,126.365,126.38,126.315,126.33,453600000.0
2009-01-06 16:46:00,126.325,126.335,126.245,126.305,457000000.0
2009-01-06 16:47:00,126.305,126.45,126.295,126.425,516199998.0
2009-01-06 16:48:00,126.425,126.44,126.39,126.435,537000000.0
2009-01-06 16:49:00,126.445,126.545,126.445,126.525,458200000.0
2009-01-06 16:50:00,126.525,126.55,126.51,126.525,555200000.0
2009-01-06 16:51:00,126.52,126.625,126.48,126.59,510000000.0
2009-01-06 16:52:00,126.59,126.66,126.555,126.625,547300000.0
2009-01-06 16:53:00,126.63,126.67,126.62,126.625,575600000.0
2009-01-06 16:54:00,126.625,126.675,126.625,126.63,383000000.0
2009-01-06 16:55:00,126.63,126.66,126.605,126.605,498000000.0
2009-01-06 16:56:00,126.6,126.675,126.585,126.675,423800000.0
2009-01-06 16:57:00,126.675,126.805,126.675,126.805,477800000.0
2009-01-06 16:58:00,126.805,126.835,126.775,126.81,348899999.0
2009-01-06 16:59:00,126.81,126.87,126.81,126.84,441000000.0
2009-01-06 17:00:00,126.87,126.93,126.82,126.89,395800000.0
2009-01-06 17:01:00,126.89,126.945,126.845,126.86,466399999.0
2009-01-06 17:02:00,126.86,126.955,126.86,126.905,601800001.0
2009-01-06 17:03:00,126.905,126.935,126.87,126.91,460600001.0
2009-01-06 17:04:00,126.905,126.905,126.795,126.805,586399998.0
2009-01-06 17:05:00,126.81,126.87,126.77,126.775,520800000.0
2009-01-06 17:06:00,126.775,126.895,126.765,126.885,582400000.0
2009-01-06 17:07:00,126.885,126.9,126.835,126.875,588600000.0
2009-01-06 17:08:00,126.875,126.875,126.75,126.75,385000000.0
2009-01-06 17:09:00,126.755,126.755,126.71,126.715,513600001.0
2009-01-06 17:10:00,126.705,126.78,126.705,126.745,405000000.0
2009-01-06 17:11:00,126.745,126.75,126.71,126.72,325000000.0
2009-01-06 17:12:00,126.72,126.78,126.695,126.78,424200000.0
2009-01-06 17:13:00,126.79,126.79,126.7,126.71,393600000.0
2009-01-06 17:14:00,126.705,126.75,126.695,126.705,452800000.0
2009-01-06 17:15:00,126.705,126.725,126.685,126.715,364000000.0
2009-01-06 17:16:00,126.715,126.715,126.575,126.595,508600000.0
2009-01-06 17:17:00,126.595,126.595,126.52,126.545,622000000.0
2009-01-06 17:18:00,126.535,126.56,126.51,126.56,621800000.0
2009-01-06 17:19:00,126.56,126.565,126.505,126.545,451600000.0
2009-01-06 17:20:00,126.545,126.55,126.45,126.45,435800001.0
2009-01-06 17:21:00,126.46,126.47,126.415,126.425,385000000.0
2009-01-06 17:22:00,126.425,126.505,126.42,126.505,458200000.0
2009-01-06 17:23:00,126.505,126.505,126.365,126.39,609200001.0
2009-01-06 17:24:00,126.38,126.385,126.19,126.295,808799997.0
2009-01-06 17:25:00,126.295,126.325,126.23,126.295,566000000.0
2009-01-06 17:26:00,126.29,126.29,126.195,126.24,504999999.0
2009-01-06 17:27:00,126.235,126.25,126.205,126.245,523399999.0
2009-01-06 17:28:00,126.235,126.35,126.225,126.34,295200000.0
2009-01-06 17:29:00,126.34,126.435,126.34,126.41,459999998.0
2009-01-06 17:30:00,126.415,126.425,126.19,126.235,617400000.0
2009-01-06 17:31:00,126.235,126.365,126.235,126.335,595599999.0
2009-01-06 17:32:00,126.335,126.335,126.27,126.31,389199999.0
2009-01-06 17:33:00,126.32,126.36,126.305,126.36,317400000.0
2009-01-06 17:34:00,126.37,126.415,126.34,126.375,580200000.0
2009-01-06 17:35:00,126.365,126.445,126.365,126.415,382200000.0
2009-01-06 17:36:00,126.42,126.49,126.42,126.48,368800000.0
2009-01-06 17:37:00,126.49,126.495,126.445,126.465,511599997.0
2009-01-06 17:38:00,126.455,126.515,126.45,126.49,362799999.0
2009-01-06 17:39:00,126.49,126.575,126.44,126.53,741799994.0
2009-01-06 17:40:00,126.52,126.54,126.455,126.505,633199998.0
2009-01-06 17:41:00,126.5,126.545,126.495,126.525,621000002.0
2009-01-06 17:42:00,126.525,126.585,126.525,126.575,454800000.0
2009-01-06 17:43:00,126.585,126.59,126.555,126.575,554600000.0
2009-01-06 17:44:00,126.575,126.635,126.57,126.605,476399999.0
2009-01-06 17:45:00,126.61,126.61,126.52,126.565,620199998.0
2009-01-06 17:46:00,126.57,126.65,126.56,126.62,561199998.0
2009-01-06 17:47:00,126.605,126.605,126.56,126.595,389599999.0
2009-01-06 17:48:00,126.58,126.585,126.425,126.45,539200000.0
2009-01-06 17:49:00,126.46,126.47,126.42,126.435,662999996.0
2009-01-06 17:50:00,126.43,126.46,126.395,126.425,532399997.0
2009-01-06 17:51:00,126.425,126.425,126.375,126.375,616200000.0
2009-01-06 17:52:00,126.375,126.415,126.355,126.405,442400000.0
2009-01-06 17:53:00,126.405,126.43,126.325,126.36,392800000.0
2009-01-06 17:54:00,126.36,126.39,126.33,126.345,508200000.0
2009-01-06 17:55:00,126.345,126.375,126.335,126.34,428799999.0
2009-01-06 17:56:00,126.34,126.435,126.335,126.42,447799999.0
2009-01-06 17:57:00,126.435,126.45,126.41,126.45,350599999.0
2009-01-06 17:58:00,126.45,126.45,126.33,126.33,557399999.0
2009-01-06 17:59:00,126.33,126.435,126.33,126.375,452800000.0
2009-01-06 18:00:00,126.375,126.45,126.335,126.35,363000000.0
2009-01-06 18:01:00,126.355,126.445,126.355,126.415,629399998.0
2009-01-06 18:02:00,126.425,126.45,126.34,126.34,427799999.0
2009-01-06 18:03:00,126.34,126.36,126.3,126.3,483999999.0
2009-01-06 18:04:00,126.3,126.37,126.28,126.355,440799999.0
2009-01-06 18:05:00,126.36,126.37,126.35,126.355,364400000.0
2009-01-06 18:06:00,126.345,126.41,126.275,126.4,627199999.0
2009-01-06 18:07:00,126.4,126.435,126.345,126.425,606199998.0
2009-01-06 18:08:00,126.42,126.54,126.42,126.47,571600000.0
2009-01-06 18:09:00,126.48,126.485,126.36,126.36,622599999.0
2009-01-06 18:10:00,126.355,126.46,126.355,126.385,628399999.0
2009-01-06 18:11:00,126.39,126.405,126.365,126.405,356000000.0
2009-01-06 18:12:00,126.405,126.435,126.38,126.42,215200000.0
2009-01-06 18:13:00,126.405,126.505,126.365,126.505,354600000.0
2009-01-06 18:14:00,126.505,126.56,126.47,126.485,283800000.0
2009-01-06 18:15:00,126.485,126.52,126.47,126.49,462600000.0
2009-01-06 18:16:00,126.49,126.505,126.36,126.405,204000000.0
2009-01-06 18:17:00,126.415,126.425,126.3,126.3,356000000.0
2009-01-06 18:18:00,126.3,126.32,126.24,126.25,260600000.0
2009-01-06 18:19:00,126.245,126.29,126.245,126.265,273200000.0
2009-01-06 18:20:00,126.265,126.28,126.215,126.225,354600000.0
2009-01-06 18:21:00,126.225,126.335,126.225,126.305,380199999.0
2009-01-06 18:22:00,126.32,126.44,126.31,126.42,458200001.0
2009-01-06 18:23:00,126.42,126.44,126.39,126.415,346599999.0
2009-01-06 18:24:00,126.39,126.41,126.36,126.39,551199999.0
2009-01-06 18:25:00,126.405,126.45,126.35,126.415,568600000.0
2009-01-06 18:26:00,126.41,126.43,126.37,126.395,346200000.0
2009-01-06 18:27:00,126.395,126.465,126.395,126.42,607600000.0
2009-01-06 18:28:00,126.42,126.465,126.395,126.46,529400000.0
2009-01-06 18:29:00,126.455,126.455,126.43,126.44,422800000.0
2009-01-06 18:30:00,126.445,126.565,126.445,126.515,338200000.0
2009-01-06 18:31:00,126.515,126.535,126.475,126.5,441799999.0
2009-01-06 18:32:00,126.5,126.565,126.495,126.565,561999997.0
2009-01-06 18:33:00,126.565,126.575,126.5,126.525,672999999.0
2009-01-06 18:34:00,126.525,126.565,126.5,126.5,674399997.0
2009-01-06 18:35:00,126.51,126.54,126.46,126.47,548999998.0
2009-01-06 18:36:00,126.47,126.52,126.46,126.515,385200000.0
2009-01-06 18:37:00,126.515,126.6,126.515,126.595,448599999.0
2009-01-06 18:38:00,126.595,126.615,126.55,126.565,573599996.0
2009-01-06 18:39:00,126.565,126.62,126.535,126.605,591400000.0
2009-01-06 18:40:00,126.605,126.685,126.6,126.67,853799998.0
2009-01-06 18:41:00,126.66,126.665,126.59,126.65,779599996.0
2009-01-06 18:42:00,126.65,126.665,126.635,126.635,819400001.0
2009-01-06 18:43:00,126.64,126.64,126.59,126.62,558800000.0
2009-01-06 18:44:00,126.62,126.685,126.62,126.665,428399999.0
2009-01-06 18:45:00,126.665,126.69,126.62,126.66,532799999.0
2009-01-06 18:46:00,126.655,126.695,126.635,126.69,464400001.0
2009-01-06 18:47:00,126.69,126.695,126.635,126.66,502599999.0
2009-01-06 18:48:00,126.66,126.665,126.64,126.645,385000000.0
2009-01-06 18:49:00,126.635,126.675,126.63,126.635,411199999.0
2009-01-06 18:50:00,126.645,126.71,126.645,126.7,398000000.0
2009-01-06 18:51:00,126.715,126.715,126.685,126.705,201600000.0
2009-01-06 18:52:00,126.71,126.735,126.69,126.725,305200000.0
2009-01-06 18:53:00,126.73,126.755,126.7,126.73,214000000.0
2009-01-06 18:54:00,126.72,126.72,126.67,126.69,790800001.0
2009-01-06 18:55:00,126.69,126.725,126.64,126.695,447799999.0
2009-01-06 18:56:00,126.695,126.75,126.67,126.74,396200000.0
2009-01-06 18:57:00,126.74,126.75,126.695,126.75,286400001.0
2009-01-06 18:58:00,126.74,126.76,126.645,126.645,363599999.0
2009-01-06 18:59:00,126.65,126.67,126.59,126.655,343200000.0
2009-01-06 19:00:00,126.655,126.68,126.61,126.645,443200001.0
2009-01-06 19:01:00,126.645,126.68,126.64,126.665,220000000.0
2009-01-06 19:02:00,126.665,126.67,126.62,126.65,220000000.0
2009-01-06 19:03:00,126.655,126.655,126.58,126.61,365400000.0
2009-01-06 19:04:00,126.595,126.67,126.585,126.66,239000000.0
2009-01-06 19:05:00,126.66,126.68,126.635,126.675,269800000.0
2009-01-06 19:06:00,126.67,126.72,126.65,126.72,169800000.0
2009-01-06 19:07:00,126.72,126.735,126.71,126.725,126800000.0
2009-01-06 19:08:00,126.725,126.745,126.705,126.745,162400000.0
2009-01-06 19:09:00,126.745,126.75,126.73,126.74,137800000.0
2009-01-06 19:10:00,126.735,126.755,126.705,126.745,149800000.0
2009-01-06 19:11:00,126.755,126.765,126.715,126.755,365600000.0
2009-01-06 19:12:00,126.765,126.79,126.745,126.78,169800000.0
2009-01-06 19:13:00,126.78,126.83,126.755,126.785,296399998.0
2009-01-06 19:14:00,126.785,126.835,126.735,126.75,393400000.0
2009-01-06 19:15:00,126.765,126.8,126.74,126.74,463400000.0
2009-01-06 19:16:00,126.74,126.79,126.74,126.775,479600000.0
2009-01-06 19:17:00,126.775,126.78,126.74,126.74,670400000.0
2009-01-06 19:18:00,126.735,126.74,126.675,126.73,603999999.0
2009-01-06 19:19:00,126.73,126.82,126.7,126.805,601399999.0
2009-01-06 19:20:00,126.805,126.87,126.74,126.755,434600000.0
2009-01-06 19:21:00,126.765,126.795,126.725,126.735,522000000.0
2009-01-06 19:22:00,126.75,126.845,126.75,126.825,301199999.0
2009-01-06 19:23:00,126.82,126.845,126.77,126.78,390800000.0
2009-01-06 19:24:00,126.78,126.785,126.725,126.73,558400000.0
2009-01-06 19:25:00,126.73,126.75,126.71,126.73,390400000.0
2009-01-06 19:26:00,126.73,126.75,126.7,126.71,462800000.0
2009-01-06 19:27:00,126.715,126.715,126.68,126.69,277400000.0
2009-01-06 19:28:00,126.69,126.72,126.675,126.68,694399997.0
2009-01-06 19:29:00,126.68,126.755,126.68,126.745,254000000.0
2009-01-06 19:30:00,126.745,126.755,126.695,126.715,228000000.0
2009-01-06 19:31:00,126.715,126.73,126.695,126.715,252600000.0
2009-01-06 19:32:00,126.715,126.76,126.715,126.75,238000000.0
2009-01-06 19:33:00,126.75,126.75,126.695,126.695,266800000.0
2009-01-06 19:34:00,126.695,126.76,126.695,126.745,144800000.0
2009-01-06 19:35:00,126.745,126.785,126.735,126.765,255200000.0
2009-01-06 19:36:00,126.775,126.855,126.76,126.85,305000000.0
2009-01-06 19:37:00,126.85,126.875,126.82,126.82,297700000.0
2009-01-06 19:38:00,126.82,126.84,126.82,126.83,170400000.0
2009-01-06 19:39:00,126.84,126.87,126.84,126.86,310400000.0
2009-01-06 19:40:00,126.87,126.9,126.86,126.9,222400000.0
2009-01-06 19:41:00,126.9,126.915,126.88,126.885,100600000.0
2009-01-06 19:42:00,126.89,126.9,126.845,126.885,348000000.0
2009-01-06 19:43:00,126.885,126.895,126.855,126.855,143200000.0
2009-01-06 19:44:00,126.855,126.91,126.85,126.87,348200000.0
2009-01-06 19:45:00,126.87,126.91,126.87,126.9,249600000.0
2009-01-06 19:46:00,126.91,126.91,126.83,126.83,363400000.0
2009-01-06 19:47:00,126.835,126.89,126.815,126.89,293200000.0
2009-01-06 19:48:00,126.89,126.9,126.86,126.87,359400000.0
2009-01-06 19:49:00,126.87,126.905,126.84,126.895,231800000.0
2009-01-06 19:50:00,126.895,126.9,126.855,126.885,238200000.0
2009-01-06 19:51:00,126.895,126.9,126.865,126.9,258200000.0
2009-01-06 19:52:00,126.9,126.935,126.875,126.915,212400000.0
2009-01-06 19:53:00,126.915,126.925,126.88,126.88,151200000.0
2009-01-06 19:54:00,126.88,126.89,126.81,126.815,377200000.0
2009-01-06 19:55:00,126.82,126.865,126.795,126.815,396000000.0
2009-01-06 19:56:00,126.815,126.84,126.81,126.815,134000000.0
2009-01-06 19:57:00,126.815,126.85,126.8,126.815,311400000.0
2009-01-06 19:58:00,126.815,126.83,126.8,126.83,145600000.0
2009-01-06 19:59:00,126.825,126.93,126.82,126.93,289600000.0
2009-01-06 20:00:00,126.92,126.935,126.905,126.91,239200000.0
2009-01-06 20:01:00,126.92,126.95,126.92,126.95,165200000.0
2009-01-06 20:02:00,126.955,126.99,126.835,126.85,429599999.0
2009-01-06 20:03:00,126.85,126.895,126.83,126.895,315400000.0
2009-01-06 20:04:00,126.9,126.9,126.81,126.855,422000000.0
2009-01-06 20:05:00,126.85,126.855,126.755,126.77,417000000.0
2009-01-06 20:06:00,126.785,126.79,126.67,126.67,439400000.0
2009-01-06 20:07:00,126.675,126.745,126.67,126.705,224200000.0
2009-01-06 20:08:00,126.72,126.77,126.545,126.545,298800000.0
2009-01-06 20:09:00,126.545,126.615,126.545,126.575,271800000.0
2009-01-06 20:10:00,126.57,126.58,126.545,126.565,154400000.0
2009-01-06 20:11:00,126.565,126.565,126.485,126.515,193200000.0
2009-01-06 20:12:00,126.515,126.52,126.475,126.505,377600000.0
2009-01-06 20:13:00,126.505,126.515,126.435,126.45,238400000.0
2009-01-06 20:14:00,126.445,126.45,126.42,126.42,291400000.0
2009-01-06 20:15:00,126.42,126.465,126.41,126.42,252200000.0
2009-01-06 20:16:00,126.425,126.43,126.35,126.36,315800000.0
2009-01-06 20:17:00,126.38,126.385,126.25,126.345,474600001.0
2009-01-06 20:18:00,126.35,126.39,126.28,126.29,384400002.0
2009-01-06 20:19:00,126.285,126.315,126.205,126.245,244000000.0
2009-01-06 20:20:00,126.235,126.295,126.23,126.29,225400000.0
2009-01-06 20:21:00,126.255,126.335,126.2,126.305,346000000.0
2009-01-06 20:22:00,126.305,126.36,126.295,126.35,74400000.0
2009-01-06 20:23:00,126.35,126.415,126.33,126.4,400900000.0
2009-01-06 20:24:00,126.41,126.46,126.405,126.46,481799998.0
2009-01-06 20:25:00,126.465,126.48,126.4,126.435,354399999.0
2009-01-06 20:26:00,126.445,126.475,126.445,126.45,223400000.0
2009-01-06 20:27:00,126.46,126.52,126.455,126.475,388200000.0
2009-01-06 20:28:00,126.475,126.495,126.47,126.475,217600000.0
2009-01-06 20:29:00,126.485,126.505,126.475,126.5,232600000.0
2009-01-06 20:30:00,126.5,126.5,126.435,126.435,221400000.0
2009-01-06 20:31:00,126.435,126.465,126.435,126.455,273800000.0
2009-01-06 20:32:00,126.465,126.465,126.405,126.41,348599999.0
2009-01-06 20:33:00,126.41,126.415,126.345,126.415,518600000.0
2009-01-06 20:34:00,126.4,126.41,126.38,126.38,308000000.0
2009-01-06 20:35:00,126.37,126.42,126.36,126.405,369600000.0
2009-01-06 20:36:00,126.41,126.42,126.375,126.385,372200000.0
2009-01-06 20:37:00,126.385,126.415,126.27,126.3,644399999.0
2009-01-06 20:38:00,126.295,126.325,126.28,126.325,170599999.0
2009-01-06 20:39:00,126.33,126.365,126.325,126.365,213200000.0
2009-01-06 20:40:00,126.37,126.37,126.335,126.34,153800000.0
2009-01-06 20:41:00,126.34,126.395,126.34,126.38,349000000.0
2009-01-06 20:42:00,126.385,126.47,126.38,126.47,304000000.0
2009-01-06 20:43:00,126.48,126.505,126.47,126.475,188200000.0
2009-01-06 20:44:00,126.495,126.535,126.495,126.53,221199999.0
2009-01-06 20:45:00,126.53,126.535,126.5,126.525,309400000.0
2009-01-06 20:46:00,126.52,126.52,126.46,126.475,197400000.0
2009-01-06 20:47:00,126.475,126.495,126.44,126.485,414599999.0
2009-01-06 20:48:00,126.485,126.535,126.47,126.515,390000000.0
2009-01-06 20:49:00,126.515,126.515,126.435,126.465,482800000.0
2009-01-06 20:50:00,126.46,126.47,126.43,126.46,507000000.0
2009-01-06 20:51:00,126.455,126.46,126.4,126.4,198200000.0
2009-01-06 20:52:00,126.4,126.425,126.39,126.39,195200000.0
2009-01-06 20:53:00,126.39,126.39,126.3,126.32,503200000.0
2009-01-06 20:54:00,126.315,126.38,126.315,126.37,379200000.0
2009-01-06 20:55:00,126.37,126.37,126.33,126.335,108800000.0
2009-01-06 20:56:00,126.335,126.365,126.33,126.335,279000000.0
2009-01-06 20:57:00,126.335,126.34,126.3,126.315,310200000.0
2009-01-06 20:58:00,126.315,126.375,126.31,126.355,329600000.0
2009-01-06 20:59:00,126.345,126.4,126.34,126.385,206800000.0
2009-01-06 21:00:00,126.38,126.51,126.31,126.51,545400000.0
2009-01-06 21:01:00,126.515,126.52,126.405,126.42,466599998.0
2009-01-06 21:02:00,126.43,126.5,126.425,126.46,408400000.0
2009-01-06 21:03:00,126.465,126.56,126.395,126.53,462600000.0
2009-01-06 21:04:00,126.52,126.565,126.505,126.535,524799999.0
2009-01-06 21:05:00,126.57,126.675,126.53,126.66,469599999.0
2009-01-06 21:06:00,126.665,126.71,126.575,126.575,380700000.0
2009-01-06 21:07:00,126.57,126.625,126.43,126.475,512999997.0
2009-01-06 21:08:00,126.48,126.56,126.48,126.49,779799999.0
2009-01-06 21:09:00,126.495,126.54,126.48,126.53,553800000.0
2009-01-06 21:10:00,126.53,126.625,126.53,126.61,619600000.0
2009-01-06 21:11:00,126.61,126.65,126.565,126.565,665000000.0
2009-01-06 21:12:00,126.565,126.6,126.55,126.595,562000000.0
2009-01-06 21:13:00,126.595,126.83,126.595,126.73,315800000.0
2009-01-06 21:14:00,126.74,126.75,126.56,126.58,528000000.0
2009-01-06 21:15:00,126.59,126.715,126.59,126.605,711900001.0
2009-01-06 21:16:00,126.595,126.675,126.585,126.61,600199999.0
2009-01-06 21:17:00,126.61,126.68,126.6,126.675,543400000.0
2009-01-06 21:18:00,126.675,126.76,126.65,126.7,564200000.0
2009-01-06 21:19:00,126.705,126.73,126.655,126.66,514600000.0
2009-01-06 21:20:00,126.655,126.77,126.655,126.735,538600000.0
2009-01-06 21:21:00,126.745,126.805,126.735,126.74,682000000.0
2009-01-06 21:22:00,126.755,126.805,126.75,126.79,651400000.0
2009-01-06 21:23:00,126.79,126.87,126.785,126.855,636400000.0
2009-01-06 21:24:00,126.86,126.945,126.835,126.945,458600000.0
2009-01-06 21:25:00,126.94,126.985,126.885,126.97,445400000.0
2009-01-06 21:26:00,126.965,126.985,126.94,126.955,505800000.0
2009-01-06 21:27:00,126.95,126.955,126.87,126.87,372800000.0
2009-01-06 21:28:00,126.865,126.88,126.79,126.81,491200000.0
2009-01-06 21:29:00,126.825,126.835,126.795,126.825,267800000.0
2009-01-06 21:30:00,126.83,126.865,126.81,126.85,184300001.0
2009-01-06 21:31:00,126.855,126.91,126.84,126.9,303400000.0
2009-01-06 21:32:00,126.885,126.93,126.88,126.89,175800000.0
2009-01-06 21:33:00,126.88,126.92,126.86,126.895,524800000.0
2009-01-06 21:34:00,126.895,126.92,126.88,126.885,211600000.0
2009-01-06 21:35:00,126.88,126.895,126.84,126.84,174000000.0
2009-01-06 21:36:00,126.815,126.84,126.765,126.795,211200000.0
2009-01-06 21:37:00,126.815,126.825,126.76,126.82,299999999.0
2009-01-06 21:38:00,126.82,126.845,126.81,126.845,341599998.0
2009-01-06 21:39:00,126.84,126.855,126.805,126.805,160800000.0
2009-01-06 21:40:00,126.805,126.88,126.805,126.88,214200000.0
2009-01-06 21:41:00,126.88,126.905,126.87,126.88,399999999.0
2009-01-06 21:42:00,126.88,126.9,126.88,126.89,267199999.0
2009-01-06 21:43:00,126.89,126.9,126.89,126.89,115400000.0
2009-01-06 21:44:00,126.89,126.89,126.83,126.885,197200000.0
2009-01-06 21:45:00,126.875,126.935,126.85,126.86,397200000.0
2009-01-06 21:46:00,126.86,126.86,126.78,126.8,494800000.0
2009-01-06 21:47:00,126.8,126.81,126.76,126.76,427999999.0
2009-01-06 21:48:00,126.77,126.845,126.77,126.785,450400000.0
2009-01-06 21:49:00,126.785,126.8,126.75,126.785,413000000.0
2009-01-06 21:50:00,126.78,126.835,126.77,126.815,570400000.0
2009-01-06 21:51:00,126.815,126.815,126.73,126.77,469200000.0
2009-01-06 21:52:00,126.77,126.795,126.715,126.78,388200000.0
2009-01-06 21:53:00,126.78,126.835,126.755,126.82,384599998.0
2009-01-06 21:54:00,126.82,126.84,126.79,126.83,349200000.0
2009-01-06 21:55:00,126.835,126.895,126.83,126.885,99400000.0
2009-01-06 21:56:00,126.885,126.925,126.875,126.905,475000000.0
2009-01-06 21:57:00,126.905,126.915,126.87,126.88,393000000.0
2009-01-06 21:58:00,126.875,126.975,126.875,126.975,595600000.0
2009-01-06 21:59:00,126.965,127.12,126.965,127.1,754399997.0
2009-01-06 22:00:00,127.085,127.135,127.085,127.105,579799999.0
2009-01-06 22:01:00,127.105,127.105,126.975,126.995,444800000.0
2009-01-06 22:02:00,126.99,127.06,126.975,127.045,478400000.0
2009-01-06 22:03:00,127.045,127.12,127.01,127.12,379600000.0
2009-01-06 22:04:00,127.115,127.12,127.05,127.085,317200000.0
2009-01-06 22:05:00,127.09,127.09,126.975,126.98,743400001.0
2009-01-06 22:06:00,126.97,126.99,126.94,126.945,404699999.0
2009-01-06 22:07:00,126.95,126.955,126.895,126.9,975200000.0
2009-01-06 22:08:00,126.895,126.895,126.84,126.855,344400000.0
2009-01-06 22:09:00,126.85,126.865,126.845,126.85,393400001.0
2009-01-06 22:10:00,126.85,126.88,126.845,126.865,252600000.0
2009-01-06 22:11:00,126.865,126.96,126.86,126.96,625000000.0
2009-01-06 22:12:00,126.955,126.98,126.93,126.96,704999998.0
2009-01-06 22:13:00,126.955,126.97,126.93,126.94,474000000.0
2009-01-06 22:14:00,126.94,126.945,126.93,126.935,213800000.0
2009-01-06 22:15:00,126.935,126.935,126.89,126.895,358000000.0
2009-01-06 22:16:00,126.89,126.925,126.89,126.9,479400000.0
2009-01-06 22:17:00,126.9,126.9,126.89,126.9,65400000.0
2009-01-06 22:18:00,126.9,126.9,126.85,126.85,390600000.0
2009-01-06 22:19:00,126.84,126.905,126.835,126.905,337200000.0
2009-01-06 22:20:00,126.895,126.895,126.845,126.865,369800001.0
2009-01-06 22:21:00,126.86,126.91,126.83,126.83,504999999.0
2009-01-06 22:22:00,126.83,126.855,126.83,126.84,247000000.0
2009-01-06 22:23:00,126.84,126.84,126.81,126.81,178600000.0
2009-01-06 22:24:00,126.81,126.845,126.755,126.755,462200000.0
2009-01-06 22:25:00,126.75,126.75,126.615,126.69,474800001.0
2009-01-06 22:26:00,126.705,126.745,126.705,126.745,198400000.0
2009-01-06 22:27:00,126.745,126.845,126.745,126.83,264400000.0
2009-01-06 22:28:00,126.83,126.865,126.72,126.75,425400000.0
2009-01-06 22:29:00,126.755,126.815,126.745,126.755,232800000.0
2009-01-06 22:30:00,126.755,126.76,126.655,126.705,536600000.0
2009-01-06 22:31:00,126.7,126.715,126.655,126.67,315200000.0
2009-01-06 22:32:00,126.67,126.74,126.67,126.715,558400000.0
2009-01-06 22:33:00,126.72,126.79,126.695,126.695,527000000.0
2009-01-06 22:34:00,126.695,126.735,126.615,126.67,536000000.0
2009-01-06 22:35:00,126.66,126.7,126.655,126.69,563200000.0
2009-01-06 22:36:00,126.69,126.76,126.62,126.745,387400000.0
2009-01-06 22:37:00,126.75,126.78,126.715,126.735,541400001.0
2009-01-06 22:38:00,126.745,126.745,126.69,126.69,713199998.0
2009-01-06 22:39:00,126.695,126.74,126.695,126.74,680000000.0
2009-01-06 22:40:00,126.75,126.76,126.74,126.755,171400000.0
2009-01-06 22:41:00,126.755,126.815,126.755,126.81,245200000.0
2009-01-06 22:42:00,126.815,126.845,126.81,126.835,444200000.0
2009-01-06 22:43:00,126.84,126.86,126.785,126.795,448200000.0
2009-01-06 22:44:00,126.795,126.825,126.775,126.8,594399999.0
2009-01-06 22:45:00,126.805,126.85,126.795,126.82,539600000.0
2009-01-06 22:46:00,126.825,126.84,126.815,126.84,411200000.0
2009-01-06 22:47:00,126.835,126.905,126.81,126.875,532200001.0
2009-01-06 22:48:00,126.88,126.91,126.83,126.845,400400000.0
2009-01-06 22:49:00,126.855,126.86,126.83,126.83,369600000.0
2009-01-06 22:50:00,126.84,126.84,126.785,126.815,372999997.0
2009-01-06 22:51:00,126.81,126.82,126.8,126.805,224800000.0
2009-01-06 22:52:00,126.805,126.84,126.775,126.84,510200000.0
2009-01-06 22:53:00,126.84,126.85,126.805,126.805,383600001.0
2009-01-06 22:54:00,126.805,126.83,126.78,126.81,312400000.0
2009-01-06 22:55:00,126.815,126.85,126.81,126.835,92400000.0
2009-01-06 22:56:00,126.83,126.865,126.825,126.86,547799999.0
2009-01-06 22:57:00,126.86,126.89,126.835,126.865,381000000.0
2009-01-06 22:58:00,126.865,126.9,126.865,126.9,167400000.0
2009-01-06 22:59:00,126.9,126.925,126.87,126.89,179200000.0
2009-01-06 23:00:00,126.875,126.905,126.86,126.885,334599999.0
2009-01-06 23:01:00,126.895,126.895,126.77,126.775,157200000.0
2009-01-06 23:02:00,126.78,126.785,126.735,126.75,327800000.0
2009-01-06 23:03:00,126.74,126.765,126.695,126.695,434400000.0
2009-01-06 23:04:00,126.695,126.75,126.65,126.655,578600000.0
2009-01-06 23:05:00,126.655,126.675,126.655,126.665,184200000.0
2009-01-06 23:06:00,126.665,126.68,126.655,126.66,214400000.0
2009-01-06 23:07:00,126.66,126.73,126.66,126.73,418200000.0
2009-01-06 23:08:00,126.745,126.77,126.725,126.725,279400000.0
2009-01-06 23:09:00,126.725,126.78,126.72,126.78,413400000.0
2009-01-06 23:10:00,126.78,126.825,126.705,126.72,400400000.0
2009-01-06 23:11:00,126.73,126.73,126.69,126.69,192400000.0
2009-01-06 23:12:00,126.69,126.735,126.685,126.72,234800000.0
2009-01-06 23:13:00,126.71,126.735,126.71,126.725,131400000.0
2009-01-06 23:14:00,126.725,126.725,126.685,126.695,121000000.0
2009-01-06 23:15:00,126.695,126.705,126.69,126.7,191000000.0
2009-01-06 23:16:00,126.695,126.715,126.69,126.7,171000000.0
2009-01-06 23:17:00,126.695,126.715,126.69,126.69,204200000.0
2009-01-06 23:18:00,126.69,126.69,126.59,126.665,289599999.0
2009-01-06 23:19:00,126.66,126.68,126.625,126.645,255600000.0
2009-01-06 23:20:00,126.645,126.66,126.585,126.59,347200000.0
2009-01-06 23:21:00,126.6,126.62,126.585,126.595,167999998.0
2009-01-06 23:22:00,126.61,126.645,126.59,126.645,260800000.0
2009-01-06 23:23:00,126.62,126.655,126.61,126.655,135600000.0
2009-01-06 23:24:00,126.64,126.685,126.63,126.645,283199999.0
2009-01-06 23:25:00,126.645,126.665,126.645,126.665,237600000.0
2009-01-06 23:26:00,126.665,126.675,126.655,126.655,372799999.0
2009-01-06 23:27:00,126.66,126.67,126.65,126.67,175200000.0
2009-01-06 23:28:00,126.655,126.66,126.625,126.635,180800000.0
2009-01-06 23:29:00,126.635,126.68,126.61,126.68,394800000.0
2009-01-06 23:30:00,126.69,126.765,126.685,126.745,225200000.0
2009-01-06 23:31:00,126.75,126.79,126.74,126.77,290000000.0
2009-01-06 23:32:00,126.77,126.77,126.725,126.73,397600000.0
2009-01-06 23:33:00,126.72,126.765,126.715,126.73,328000000.0
2009-01-06 23:34:00,126.73,126.75,126.73,126.745,118400000.0
2009-01-06 23:35:00,126.76,126.76,126.745,126.75,182400000.0
2009-01-06 23:36:00,126.745,126.75,126.735,126.75,70200000.0
2009-01-06 23:37:00,126.755,126.755,126.75,126.75,4800000.0
2009-01-06 23:38:00,126.39,126.39,126.36,126.36,83000000.0
2009-01-06 23:39:00,126.76,126.78,126.76,126.76,83000000.0
2009-01-06 23:40:00,126.765,126.765,126.75,126.75,17600000.0
2009-01-06 23:41:00,126.75,126.75,126.745,126.745,20800000.0
2009-01-06 23:42:00,126.76,126.76,126.745,126.75,15200000.0
2009-01-06 23:43:00,126.745,126.75,126.73,126.73,53600000.0
2009-01-06 23:44:00,126.74,126.74,126.705,126.715,96000000.0
2009-01-06 23:45:00,126.72,126.735,126.7,126.7,182400000.0
2009-01-06 23:46:00,126.7,126.72,126.7,126.71,90400000.0
2009-01-06 23:47:00,126.71,126.73,126.7,126.725,113600000.0
2009-01-06 23:48:00,126.72,126.73,126.705,126.715,69600000.0
2009-01-06 23:49:00,126.71,126.73,126.705,126.715,133800000.0
2009-01-06 23:50:00,126.69,126.72,126.69,126.705,104000000.0
2009-01-06 23:51:00,126.7,126.72,126.69,126.71,132000000.0
2009-01-06 23:52:00,126.72,126.73,126.71,126.715,88000000.0
2009-01-06 23:53:00,126.73,126.73,126.7,126.715,249600000.0
2009-01-06 23:54:00,126.71,126.735,126.71,126.72,107200000.0
2009-01-06 23:55:00,126.73,126.735,126.705,126.72,183200000.0
2009-01-06 23:56:00,126.72,126.735,126.72,126.735,33600000.0
2009-01-06 23:57:00,126.73,126.735,126.69,126.705,191600000.0
2009-01-06 23:58:00,126.705,126.74,126.695,126.74,184000000.0
2009-01-06 23:59:00,126.735,126.765,126.7,126.75,109600000.0
2009-01-07 00:00:00,126.75,126.76,126.71,126.74,136000000.0
2009-01-07 00:01:00,126.745,126.75,126.7,126.735,241600000.0
2009-01-07 00:02:00,126.735,126.735,126.685,126.72,120800000.0
2009-01-07 00:03:00,126.72,126.78,126.72,126.745,127200000.0
2009-01-07 00:04:00,126.745,126.745,126.72,126.72,74400000.0
2009-01-07 00:05:00,126.72,126.735,126.72,126.735,76800000.0
2009-01-07 00:06:00,126.73,126.76,126.71,126.72,137600000.0
2009-01-07 00:07:00,126.73,126.73,126.71,126.71,40000000.0
2009-01-07 00:08:00,126.71,126.73,126.71,126.71,100000000.0
2009-01-07 00:09:00,126.72,126.735,126.715,126.715,105600000.0
2009-01-07 00:10:00,126.725,126.725,126.72,126.72,7200000.0
2009-01-07 00:11:00,126.72,126.72,126.715,126.72,88800000.0
2009-01-07 00:12:00,126.72,126.72,126.72,126.72,9600000.0
2009-01-07 00:13:00,126.72,126.72,126.715,126.715,7200000.0
2009-01-07 00:14:00,126.705,126.705,126.575,126.61,157600003.0
2009-01-07 00:15:00,126.59,126.595,126.54,126.595,234000000.0
2009-01-07 00:16:00,126.59,126.59,126.55,126.57,125600000.0
2009-01-07 00:17:00,126.59,126.65,126.545,126.565,389600000.0
2009-01-07 00:18:00,126.585,126.615,126.575,126.575,129600000.0
2009-01-07 00:19:00,126.6,126.635,126.6,126.61,132800000.0
2009-01-07 00:20:00,126.61,126.62,126.585,126.585,190400000.0
2009-01-07 00:21:00,126.585,126.61,126.565,126.565,62400000.0
2009-01-07 00:22:00,126.565,126.575,126.565,126.565,60000000.0
2009-01-07 00:23:00,126.565,126.585,126.515,126.525,182400000.0
2009-01-07 00:24:00,126.515,126.55,126.505,126.515,351600000.0
2009-01-07 00:25:00,126.515,126.52,126.45,126.455,155600000.0
2009-01-07 00:26:00,126.455,126.46,126.395,126.405,330400000.0
2009-01-07 00:27:00,126.405,126.42,126.395,126.41,92800000.0
2009-01-07 00:28:00,126.405,126.405,126.4,126.405,84000000.0
2009-01-07 00:29:00,126.405,126.46,126.4,126.425,263600000.0
2009-01-07 00:30:00,126.455,126.47,126.45,126.46,148800000.0
2009-01-07 00:31:00,126.46,126.47,126.45,126.47,84200000.0
2009-01-07 00:32:00,126.485,126.495,126.475,126.49,126799999.0
2009-01-07 00:33:00,126.49,126.49,126.485,126.485,20800000.0
2009-01-07 00:34:00,126.475,126.485,126.44,126.44,410399995.0
2009-01-07 00:35:00,126.445,126.445,126.425,126.43,142600000.0
2009-01-07 00:36:00,126.425,126.44,126.415,126.425,107600000.0
2009-01-07 00:37:00,126.425,126.425,126.395,126.395,113600000.0
2009-01-07 00:38:00,126.395,126.395,126.315,126.315,29800000.0
2009-01-07 00:39:00,126.33,126.355,126.305,126.325,480600000.0
2009-01-07 00:40:00,126.33,126.33,126.24,126.24,262600002.0
2009-01-07 00:41:00,126.25,126.295,126.25,126.255,427800005.0
2009-01-07 00:42:00,126.28,126.295,126.255,126.28,361800000.0
2009-01-07 00:43:00,126.285,126.29,126.24,126.26,296800000.0
2009-01-07 00:44:00,126.275,126.285,126.245,126.275,135000000.0
2009-01-07 00:45:00,126.28,126.285,126.275,126.285,79200000.0
2009-01-07 00:46:00,126.285,126.285,125.99,126.14,661599997.0
2009-01-07 00:47:00,126.14,126.205,126.095,126.17,478400000.0
2009-01-07 00:48:00,126.185,126.215,126.135,126.19,290600001.0
2009-01-07 00:49:00,126.17,126.18,126.09,126.11,280600000.0
2009-01-07 00:50:00,126.115,126.215,126.105,126.165,336800000.0
2009-01-07 00:51:00,126.17,126.185,126.135,126.16,218400000.0
2009-01-07 00:52:00,126.16,126.185,126.16,126.17,117600000.0
2009-01-07 00:53:00,126.17,126.195,126.115,126.175,180000000.0
2009-01-07 00:54:00,126.19,126.19,126.16,126.16,63799999.0
2009-01-07 00:55:00,126.165,126.195,126.125,126.175,501200000.0
2009-01-07 00:56:00,126.18,126.18,126.105,126.16,197600000.0
2009-01-07 00:57:00,126.155,126.155,126.115,126.135,88800000.0
2009-01-07 00:58:00,126.135,126.155,126.08,126.085,379599998.0
2009-01-07 00:59:00,126.1,126.11,126.08,126.1,164600000.0
2009-01-07 01:00:00,126.105,126.17,126.105,126.17,98400000.0
2009-01-07 01:01:00,126.165,126.185,126.14,126.165,117000000.0
2009-01-07 01:02:00,126.17,126.175,126.115,126.15,186400000.0
2009-01-07 01:03:00,126.145,126.2,126.145,126.195,65600000.0
2009-01-07 01:04:00,126.195,126.205,126.13,126.17,178600000.0
2009-01-07 01:05:00,126.205,126.25,126.18,126.23,224000000.0
2009-01-07 01:06:00,126.195,126.205,126.16,126.19,144200000.0
2009-01-07 01:07:00,126.19,126.19,126.17,126.18,98400000.0
2009-01-07 01:08:00,126.18,126.19,126.18,126.19,15200000.0
2009-01-07 01:09:00,126.19,126.2,126.18,126.19,62400000.0
2009-01-07 01:10:00,126.19,126.19,126.135,126.155,316599999.0
2009-01-07 01:11:00,126.155,126.17,126.14,126.17,80000000.0
2009-01-07 01:12:00,126.17,126.19,126.17,126.19,169399999.0
2009-01-07 01:13:00,126.19,126.19,126.175,126.18,112800000.0
2009-01-07 01:14:00,126.19,126.2,126.185,126.2,40000000.0
2009-01-07 01:15:00,126.2,126.2,126.16,126.18,145200000.0
2009-01-07 01:16:00,126.18,126.18,126.175,126.18,40800000.0
2009-01-07 01:17:00,126.18,126.195,126.18,126.19,146400000.0
2009-01-07 01:18:00,126.18,126.185,126.11,126.12,260600000.0
2009-01-07 01:19:00,126.125,126.17,126.105,126.115,664799998.0
2009-01-07 01:20:00,126.115,126.145,126.1,126.11,258000000.0
2009-01-07 01:21:00,126.11,126.15,126.085,126.15,249600001.0
2009-01-07 01:22:00,126.155,126.195,126.145,126.175,210400000.0
2009-01-07 01:23:00,126.17,126.185,126.13,126.13,272000000.0
2009-01-07 01:24:00,126.13,126.16,126.095,126.11,136000000.0
2009-01-07 01:25:00,126.11,126.11,126.065,126.075,145600000.0
2009-01-07 01:26:00,126.08,126.08,126.06,126.08,59200000.0
2009-01-07 01:27:00,126.07,126.08,126.05,126.07,238400000.0
2009-01-07 01:28:00,126.065,126.08,126.05,126.07,164000000.0
2009-01-07 01:29:00,126.07,126.095,126.03,126.08,156200000.0
2009-01-07 01:30:00,126.085,126.095,126.05,126.065,145600000.0
2009-01-07 01:31:00,126.065,126.095,126.06,126.09,127800000.0
2009-01-07 01:32:00,126.09,126.09,126.07,126.075,28000000.0
2009-01-07 01:33:00,126.07,126.085,126.035,126.05,96800000.0
2009-01-07 01:34:00,126.065,126.075,126.025,126.045,264200000.0
2009-01-07 01:35:00,126.045,126.07,126.035,126.06,121400000.0
2009-01-07 01:36:00,126.06,126.065,126.03,126.045,372599995.0
2009-01-07 01:37:00,126.035,126.04,125.83,125.835,422400000.0
2009-01-07 01:38:00,125.835,125.895,125.805,125.87,858599998.0
2009-01-07 01:39:00,125.87,125.935,125.845,125.89,445999999.0
2009-01-07 01:40:00,125.895,125.905,125.805,125.815,581800000.0
2009-01-07 01:41:00,125.805,125.855,125.795,125.84,611400000.0
2009-01-07 01:42:00,125.84,125.885,125.835,125.885,256799999.0
2009-01-07 01:43:00,125.885,125.92,125.885,125.9,233799999.0
2009-01-07 01:44:00,125.895,125.93,125.895,125.925,77600000.0
2009-01-07 01:45:00,125.925,125.935,125.9,125.905,144600000.0
2009-01-07 01:46:00,125.89,125.93,125.88,125.91,424599996.0
2009-01-07 01:47:00,125.91,126.04,125.91,126.04,106400000.0
2009-01-07 01:48:00,126.045,126.105,126.04,126.07,154400000.0
2009-01-07 01:49:00,126.07,126.08,126.055,126.055,99800000.0
2009-01-07 01:50:00,126.055,126.135,126.045,126.05,380600000.0
2009-01-07 01:51:00,126.045,126.12,126.04,126.12,328200000.0
2009-01-07 01:52:00,126.12,126.165,126.12,126.15,516599999.0
2009-01-07 01:53:00,126.155,126.215,126.135,126.135,460199999.0
2009-01-07 01:54:00,126.135,126.17,126.1,126.12,452800000.0
2009-01-07 01:55:00,126.12,126.135,126.115,126.135,47200000.0
2009-01-07 01:56:00,126.12,126.12,126.075,126.11,109600000.0
2009-01-07 01:57:00,126.12,126.13,126.12,126.12,104800000.0
2009-01-07 01:58:00,126.125,126.125,126.095,126.1,143800000.0
2009-01-07 01:59:00,126.105,126.125,126.1,126.115,227800000.0
2009-01-07 02:00:00,126.115,126.115,125.995,126.02,368000000.0
2009-01-07 02:01:00,126.02,126.125,126.015,126.105,383600000.0
2009-01-07 02:02:00,126.095,126.15,126.095,126.15,233800001.0
2009-01-07 02:03:00,126.15,126.175,126.125,126.14,293000000.0
2009-01-07 02:04:00,126.135,126.225,126.13,126.175,348200000.0
2009-01-07 02:05:00,126.18,126.185,126.155,126.17,103600000.0
2009-01-07 02:06:00,126.17,126.24,126.155,126.215,425600000.0
2009-01-07 02:07:00,126.215,126.25,126.205,126.21,469600000.0
2009-01-07 02:08:00,126.205,126.25,126.165,126.185,616000000.0
2009-01-07 02:09:00,126.18,126.355,126.165,126.355,500600000.0
2009-01-07 02:10:00,126.345,126.47,126.325,126.44,643800000.0
2009-01-07 02:11:00,126.44,126.465,126.41,126.445,486600000.0
2009-01-07 02:12:00,126.435,126.46,126.425,126.455,216600000.0
2009-01-07 02:13:00,126.45,126.45,126.4,126.43,359600000.0
2009-01-07 02:14:00,126.42,126.43,126.39,126.405,500600000.0
2009-01-07 02:15:00,126.4,126.465,126.385,126.465,447800000.0
2009-01-07 02:16:00,126.465,126.465,126.375,126.375,594999999.0
2009-01-07 02:17:00,126.375,126.375,126.32,126.335,474400000.0
2009-01-07 02:18:00,126.335,126.34,126.295,126.32,898199987.0
2009-01-07 02:19:00,126.335,126.345,126.31,126.32,330200000.0
2009-01-07 02:20:00,126.33,126.375,126.315,126.365,416400000.0
2009-01-07 02:21:00,126.36,126.37,126.315,126.37,353400000.0
2009-01-07 02:22:00,126.37,126.39,126.34,126.365,299200000.0
2009-01-07 02:23:00,126.355,126.395,126.345,126.375,362800000.0
2009-01-07 02:24:00,126.395,126.4,126.37,126.39,665400000.0
2009-01-07 02:25:00,126.395,126.425,126.39,126.39,485600000.0
2009-01-07 02:26:00,126.4,126.4,126.365,126.365,416000000.0
2009-01-07 02:27:00,126.37,126.38,126.35,126.375,635400000.0
2009-01-07 02:28:00,126.375,126.505,126.37,126.505,473600000.0
2009-01-07 02:29:00,126.505,126.56,126.505,126.54,420000000.0
2009-01-07 02:30:00,126.54,126.54,126.5,126.52,207400000.0
2009-01-07 02:31:00,126.52,126.56,126.515,126.56,276200000.0
2009-01-07 02:32:00,126.555,126.565,126.51,126.525,317000000.0
2009-01-07 02:33:00,126.525,126.535,126.49,126.505,337600000.0
2009-01-07 02:34:00,126.51,126.515,126.475,126.5,573400000.0
2009-01-07 02:35:00,126.505,126.525,126.48,126.48,361000000.0
2009-01-07 02:36:00,126.495,126.515,126.485,126.49,185000000.0
2009-01-07 02:37:00,126.5,126.5,126.465,126.485,197200000.0
2009-01-07 02:38:00,126.485,126.535,126.475,126.495,875799998.0
2009-01-07 02:39:00,126.5,126.54,126.475,126.525,646800000.0
2009-01-07 02:40:00,126.525,126.54,126.51,126.52,357200000.0
2009-01-07 02:41:00,126.525,126.56,126.51,126.52,399600000.0
2009-01-07 02:42:00,126.52,126.575,126.51,126.565,553600000.0
2009-01-07 02:43:00,126.57,126.61,126.565,126.575,359000000.0
2009-01-07 02:44:00,126.575,126.6,126.55,126.585,308800000.0
2009-01-07 02:45:00,126.585,126.63,126.585,126.625,382600000.0
2009-01-07 02:46:00,126.63,126.83,126.63,126.81,572399999.0
2009-01-07 02:47:00,126.815,126.815,126.7,126.745,407799998.0
2009-01-07 02:48:00,126.76,126.855,126.72,126.845,616200000.0
2009-01-07 02:49:00,126.81,126.89,126.795,126.89,404800000.0
2009-01-07 02:50:00,126.89,126.905,126.84,126.845,448200000.0
2009-01-07 02:51:00,126.86,126.895,126.82,126.88,461200000.0
2009-01-07 02:52:00,126.88,126.9,126.825,126.87,381800000.0
2009-01-07 02:53:00,126.87,126.87,126.77,126.805,401600000.0
2009-01-07 02:54:00,126.81,126.855,126.485,126.505,391400000.0
2009-01-07 02:55:00,126.465,126.68,126.45,126.6,765600000.0
2009-01-07 02:56:00,126.6,126.62,126.485,126.55,665600000.0
2009-01-07 02:57:00,126.545,126.565,126.48,126.515,486200000.0
2009-01-07 02:58:00,126.515,126.56,126.51,126.545,158400000.0
2009-01-07 02:59:00,126.55,126.56,126.51,126.545,211800000.0
2009-01-07 03:00:00,126.55,126.625,126.54,126.615,232600000.0
2009-01-07 03:01:00,126.615,126.615,126.57,126.605,376800000.0
2009-01-07 03:02:00,126.595,126.595,126.53,126.575,713800000.0
2009-01-07 03:03:00,126.57,126.625,126.54,126.615,630800000.0
2009-01-07 03:04:00,126.625,126.65,126.605,126.61,393400000.0
2009-01-07 03:05:00,126.595,126.595,126.275,126.33,650399996.0
2009-01-07 03:06:00,126.325,126.42,126.3,126.41,729600000.0
2009-01-07 03:07:00,126.405,126.445,126.365,126.445,668800000.0
2009-01-07 03:08:00,126.45,126.565,126.415,126.455,513999999.0
2009-01-07 03:09:00,126.455,126.505,126.385,126.44,676600000.0
2009-01-07 03:10:00,126.44,126.48,126.36,126.475,578400000.0
2009-01-07 03:11:00,126.505,126.615,126.505,126.6,507200000.0
2009-01-07 03:12:00,126.59,126.6,126.415,126.46,355000000.0
2009-01-07 03:13:00,126.465,126.475,126.39,126.42,551800000.0
2009-01-07 03:14:00,126.42,126.435,126.36,126.38,566800000.0
2009-01-07 03:15:00,126.39,126.395,126.23,126.275,727200000.0
2009-01-07 03:16:00,126.29,126.325,126.28,126.325,474400000.0
2009-01-07 03:17:00,126.315,126.325,126.29,126.3,461800000.0
2009-01-07 03:18:00,126.305,126.345,126.295,126.345,321400000.0
2009-01-07 03:19:00,126.345,126.435,126.31,126.425,224800000.0
2009-01-07 03:20:00,126.425,126.45,126.41,126.43,144000000.0
2009-01-07 03:21:00,126.43,126.485,126.43,126.47,175200000.0
2009-01-07 03:22:00,126.48,126.485,126.425,126.465,117600000.0
2009-01-07 03:23:00,126.46,126.53,126.445,126.5,254800000.0
2009-01-07 03:24:00,126.495,126.495,126.44,126.455,272000000.0
2009-01-07 03:25:00,126.455,126.455,126.38,126.43,636200000.0
2009-01-07 03:26:00,126.41,126.445,126.37,126.395,273000000.0
2009-01-07 03:27:00,126.4,126.41,126.365,126.4,120200000.0
2009-01-07 03:28:00,126.4,126.48,126.395,126.47,222600000.0
2009-01-07 03:29:00,126.465,126.495,126.43,126.495,347000000.0
2009-01-07 03:30:00,126.5,126.5,126.46,126.48,394399999.0
2009-01-07 03:31:00,126.48,126.49,126.465,126.465,614800000.0
2009-01-07 03:32:00,126.465,126.5,126.39,126.44,498800000.0
2009-01-07 03:33:00,126.445,126.46,126.425,126.435,413400000.0
2009-01-07 03:34:00,126.46,126.495,126.44,126.48,377800000.0
2009-01-07 03:35:00,126.48,126.495,126.45,126.465,190800000.0
2009-01-07 03:36:00,126.46,126.48,126.42,126.435,388600000.0
2009-01-07 03:37:00,126.44,126.46,126.4,126.41,406800000.0
2009-01-07 03:38:00,126.405,126.42,126.395,126.42,297400000.0
2009-01-07 03:39:00,126.42,126.42,126.345,126.405,372000000.0
2009-01-07 03:40:00,126.395,126.49,126.395,126.465,575000000.0
2009-01-07 03:41:00,126.465,126.48,126.44,126.45,260000000.0
2009-01-07 03:42:00,126.45,126.455,126.43,126.455,424600000.0
2009-01-07 03:43:00,126.45,126.465,126.43,126.44,225800000.0
2009-01-07 03:44:00,126.44,126.495,126.44,126.49,356400000.0
2009-01-07 03:45:00,126.48,126.505,126.465,126.5,222600000.0
2009-01-07 03:46:00,126.5,126.53,126.5,126.53,58600000.0
2009-01-07 03:47:00,126.54,126.58,126.53,126.58,141600000.0
2009-01-07 03:48:00,126.58,126.58,126.55,126.565,97000000.0
2009-01-07 03:49:00,126.565,126.57,126.52,126.52,360199999.0
2009-01-07 03:50:00,126.52,126.52,126.49,126.505,356800000.0
2009-01-07 03:51:00,126.505,126.57,126.49,126.555,314399999.0
2009-01-07 03:52:00,126.55,126.55,126.52,126.52,89600000.0
2009-01-07 03:53:00,126.52,126.54,126.515,126.52,127200000.0
2009-01-07 03:54:00,126.52,126.615,126.52,126.615,233400000.0
2009-01-07 03:55:00,126.61,126.69,126.61,126.65,324800000.0
2009-01-07 03:56:00,126.65,126.675,126.61,126.665,100000000.0
2009-01-07 03:57:00,126.665,126.725,126.66,126.685,200000000.0
2009-01-07 03:58:00,126.685,126.72,126.675,126.7,225399999.0
2009-01-07 03:59:00,126.69,126.72,126.635,126.695,675200000.0
2009-01-07 04:00:00,126.695,126.71,126.665,126.68,312000000.0
2009-01-07 04:01:00,126.68,126.68,126.64,126.655,417800000.0
2009-01-07 04:02:00,126.655,126.665,126.625,126.635,263200000.0
2009-01-07 04:03:00,126.635,126.64,126.625,126.63,211800000.0
2009-01-07 04:04:00,126.63,126.635,126.625,126.625,48000000.0
2009-01-07 04:05:00,126.625,126.63,126.6,126.6,300599999.0
2009-01-07 04:06:00,126.595,126.605,126.575,126.575,446400000.0
2009-01-07 04:07:00,126.575,126.625,126.56,126.625,337400000.0
2009-01-07 04:08:00,126.63,126.645,126.61,126.63,346800000.0
2009-01-07 04:09:00,126.63,126.66,126.63,126.66,154400000.0
2009-01-07 04:10:00,126.665,126.705,126.665,126.69,297399999.0
2009-01-07 04:11:00,126.705,126.76,126.69,126.755,547199997.0
2009-01-07 04:12:00,126.755,126.76,126.72,126.755,910000000.0
2009-01-07 04:13:00,126.745,126.8,126.725,126.795,263200001.0
2009-01-07 04:14:00,126.795,126.84,126.755,126.835,536800000.0
2009-01-07 04:15:00,126.825,126.825,126.775,126.775,466599996.0
2009-01-07 04:16:00,126.775,126.83,126.775,126.805,501800002.0
2009-01-07 04:17:00,126.8,126.825,126.795,126.805,379600000.0
2009-01-07 04:18:00,126.805,126.84,126.805,126.84,177400001.0
2009-01-07 04:19:00,126.845,126.855,126.84,126.855,102400000.0
2009-01-07 04:20:00,126.855,126.87,126.845,126.855,64000000.0
2009-01-07 04:21:00,126.855,126.89,126.855,126.875,299000000.0
2009-01-07 04:22:00,126.87,126.875,126.865,126.87,253000000.0
2009-01-07 04:23:00,126.87,126.875,126.83,126.835,375200001.0
2009-01-07 04:24:00,126.845,126.845,126.815,126.825,380399999.0
2009-01-07 04:25:00,126.825,126.825,126.78,126.8,494400000.0
2009-01-07 04:26:00,126.8,126.8,126.79,126.79,207400000.0
2009-01-07 04:27:00,126.785,126.79,126.71,126.71,339200000.0
2009-01-07 04:28:00,126.71,126.71,126.675,126.68,256000000.0
2009-01-07 04:29:00,126.68,126.69,126.66,126.69,220600000.0
2009-01-07 04:30:00,126.69,126.74,126.675,126.735,694799995.0
2009-01-07 04:31:00,126.735,126.735,126.705,126.72,185800000.0
2009-01-07 04:32:00,126.73,126.745,126.65,126.655,705199998.0
2009-01-07 04:33:00,126.655,126.655,126.54,126.595,687799999.0
2009-01-07 04:34:00,126.6,126.68,126.595,126.655,372800000.0
2009-01-07 04:35:00,126.655,126.665,126.635,126.65,476200000.0
2009-01-07 04:36:00,126.65,126.665,126.65,126.665,128800000.0
2009-01-07 04:37:00,126.665,126.675,126.65,126.65,235799999.0
2009-01-07 04:38:00,126.65,126.665,126.59,126.625,208800000.0
2009-01-07 04:39:00,126.635,126.655,126.63,126.65,385399998.0
2009-01-07 04:40:00,126.645,126.66,126.61,126.62,399599999.0
2009-01-07 04:41:00,126.61,126.62,126.57,126.575,351799998.0
2009-01-07 04:42:00,126.575,126.585,126.525,126.585,768800000.0
2009-01-07 04:43:00,126.585,126.61,126.55,126.59,622400000.0
2009-01-07 04:44:00,126.605,126.605,126.565,126.585,433400000.0
2009-01-07 04:45:00,126.55,126.555,126.54,126.54,112000000.0
2009-01-07 04:46:00,126.54,126.565,126.535,126.56,167400000.0
2009-01-07 04:47:00,126.55,126.565,126.435,126.465,685799999.0
2009-01-07 04:48:00,126.455,126.555,126.45,126.555,814000000.0
2009-01-07 04:49:00,126.54,126.56,126.52,126.525,447800000.0
2009-01-07 04:50:00,126.535,126.56,126.52,126.525,514600001.0
2009-01-07 04:51:00,126.525,126.56,126.525,126.525,521400000.0
2009-01-07 04:52:00,126.525,126.565,126.515,126.565,526999998.0
2009-01-07 04:53:00,126.565,126.57,126.545,126.55,263999998.0
2009-01-07 04:54:00,126.545,126.56,126.545,126.55,112000000.0
2009-01-07 04:55:00,126.545,126.545,126.485,126.515,206000000.0
2009-01-07 04:56:00,126.515,126.525,126.495,126.51,120000000.0
2009-01-07 04:57:00,126.525,126.58,126.485,126.545,410400000.0
2009-01-07 04:58:00,126.545,126.565,126.535,126.56,180000000.0
2009-01-07 04:59:00,126.565,126.62,126.565,126.61,69400000.0
2009-01-07 05:00:00,126.605,126.63,126.605,126.615,71200000.0
2009-01-07 05:01:00,126.61,126.61,126.54,126.55,216000000.0
2009-01-07 05:02:00,126.56,126.58,126.56,126.57,436000000.0
2009-01-07 05:03:00,126.575,126.575,126.56,126.56,312800000.0
2009-01-07 05:04:00,126.56,126.575,126.54,126.545,619200003.0
2009-01-07 05:05:00,126.545,126.545,126.505,126.54,152000000.0
2009-01-07 05:06:00,126.54,126.565,126.515,126.55,313399999.0
2009-01-07 05:07:00,126.555,126.695,126.555,126.635,434200000.0
2009-01-07 05:08:00,126.64,126.705,126.64,126.68,521600000.0
2009-01-07 05:09:00,126.68,126.685,126.625,126.65,666199998.0
2009-01-07 05:10:00,126.65,126.68,126.63,126.68,581000000.0
2009-01-07 05:11:00,126.68,126.71,126.665,126.705,725399996.0
2009-01-07 05:12:00,126.7,126.735,126.685,126.735,473999998.0
2009-01-07 05:13:00,126.73,126.765,126.72,126.76,393599999.0
2009-01-07 05:14:00,126.755,126.835,126.75,126.77,642399998.0
2009-01-07 05:15:00,126.77,126.78,126.73,126.76,630799999.0
2009-01-07 05:16:00,126.76,126.77,126.75,126.77,383800000.0
2009-01-07 05:17:00,126.765,126.775,126.745,126.77,166999999.0
2009-01-07 05:18:00,126.77,126.835,126.75,126.82,625400000.0
2009-01-07 05:19:00,126.815,126.83,126.805,126.83,238799998.0
2009-01-07 05:20:00,126.82,126.825,126.785,126.815,431199999.0
2009-01-07 05:21:00,126.815,126.855,126.815,126.855,458000000.0
2009-01-07 05:22:00,126.855,126.885,126.84,126.865,679599994.0
2009-01-07 05:23:00,126.875,126.88,126.845,126.85,176999999.0
2009-01-07 05:24:00,126.85,126.855,126.785,126.79,260399999.0
2009-01-07 05:25:00,126.79,126.79,126.755,126.775,627000000.0
2009-01-07 05:26:00,126.77,126.785,126.735,126.735,821400000.0
2009-01-07 05:27:00,126.745,126.8,126.745,126.79,564200001.0
2009-01-07 05:28:00,126.795,126.82,126.76,126.8,307200000.0
2009-01-07 05:29:00,126.8,126.865,126.785,126.845,292400000.0
2009-01-07 05:30:00,126.845,126.845,126.76,126.765,400199999.0
2009-01-07 05:31:00,126.77,126.785,126.76,126.775,228799999.0
2009-01-07 05:32:00,126.775,126.775,126.75,126.75,56000000.0
2009-01-07 05:33:00,126.75,126.76,126.73,126.75,161600000.0
2009-01-07 05:34:00,126.75,126.75,126.715,126.725,295000001.0
2009-01-07 05:35:00,126.725,126.785,126.72,126.76,375000000.0
2009-01-07 05:36:00,126.76,126.825,126.755,126.775,546400004.0
2009-01-07 05:37:00,126.76,126.795,126.76,126.79,400400000.0
2009-01-07 05:38:00,126.785,126.82,126.755,126.765,231200000.0
2009-01-07 05:39:00,126.76,126.78,126.76,126.76,117600000.0
2009-01-07 05:40:00,126.75,126.75,126.73,126.73,146600000.0
2009-01-07 05:41:00,126.73,126.775,126.725,126.75,325799998.0
2009-01-07 05:42:00,126.75,126.75,126.745,126.75,96800000.0
2009-01-07 05:43:00,126.745,126.745,126.7,126.715,249400001.0
2009-01-07 05:44:00,126.715,126.785,126.715,126.755,397600001.0
2009-01-07 05:45:00,126.755,126.84,126.73,126.83,592800001.0
2009-01-07 05:46:00,126.825,126.95,126.8,126.94,475400000.0
2009-01-07 05:47:00,126.94,126.94,126.895,126.915,318400000.0
2009-01-07 05:48:00,126.925,126.94,126.885,126.905,368000000.0
2009-01-07 05:49:00,126.92,126.94,126.91,126.94,162400000.0
2009-01-07 05:50:00,126.94,127.01,126.94,127.0,267600000.0
2009-01-07 05:51:00,126.995,126.995,126.93,126.94,445200000.0
2009-01-07 05:52:00,126.94,127.0,126.935,126.98,584200000.0
2009-01-07 05:53:00,126.98,127.04,126.98,127.02,485400001.0
2009-01-07 05:54:00,127.02,127.02,126.97,126.97,427200000.0
2009-01-07 05:55:00,126.985,126.985,126.915,126.915,650800000.0
2009-01-07 05:56:00,126.915,126.945,126.905,126.93,343200000.0
2009-01-07 05:57:00,126.93,126.965,126.93,126.94,275800000.0
2009-01-07 05:58:00,126.945,126.945,126.905,126.91,266200000.0
2009-01-07 05:59:00,126.915,126.93,126.9,126.91,399000000.0
2009-01-07 06:00:00,126.915,126.92,126.89,126.89,349000000.0
2009-01-07 06:01:00,126.885,126.895,126.83,126.865,497600000.0
2009-01-07 06:02:00,126.865,126.885,126.81,126.87,312000000.0
2009-01-07 06:03:00,126.865,126.91,126.865,126.9,216000000.0
2009-01-07 06:04:00,126.9,126.9,126.86,126.885,222600000.0
2009-01-07 06:05:00,126.88,126.88,126.8,126.825,372800000.0
2009-01-07 06:06:00,126.825,126.825,126.79,126.805,372800001.0
2009-01-07 06:07:00,126.805,126.815,126.765,126.8,400800000.0
2009-01-07 06:08:00,126.795,126.85,126.77,126.845,533600000.0
2009-01-07 06:09:00,126.85,126.9,126.84,126.855,481200000.0
2009-01-07 06:10:00,126.855,126.855,126.845,126.855,80000000.0
2009-01-07 06:11:00,126.855,126.865,126.85,126.85,162400000.0
2009-01-07 06:12:00,126.85,126.89,126.85,126.89,78400000.0
2009-01-07 06:13:00,126.88,126.885,126.87,126.875,262400002.0
2009-01-07 06:14:00,126.875,126.885,126.875,126.875,17600000.0
2009-01-07 06:15:00,126.87,126.885,126.865,126.885,92800000.0
2009-01-07 06:16:00,126.885,126.915,126.885,126.915,426400000.0
2009-01-07 06:17:00,126.92,126.955,126.91,126.91,553600000.0
2009-01-07 06:18:00,126.91,126.92,126.885,126.9,233000000.0
2009-01-07 06:19:00,126.9,126.945,126.9,126.92,432800000.0
2009-01-07 06:20:00,126.92,126.94,126.92,126.935,423200000.0
2009-01-07 06:21:00,126.94,126.945,126.89,126.89,283200000.0
2009-01-07 06:22:00,126.895,126.9,126.89,126.89,427200000.0
2009-01-07 06:23:00,126.895,126.915,126.895,126.895,320800000.0
2009-01-07 06:24:00,126.89,126.91,126.88,126.905,283200000.0
2009-01-07 06:25:00,126.91,126.91,126.895,126.895,56800000.0
2009-01-07 06:26:00,126.915,126.915,126.905,126.91,56000000.0
2009-01-07 06:27:00,126.905,126.92,126.9,126.91,213600000.0
2009-01-07 06:28:00,126.91,126.925,126.91,126.91,57600000.0
2009-01-07 06:29:00,126.91,126.91,126.91,126.91,21600000.0
2009-01-07 06:30:00,126.91,126.915,126.855,126.87,469600000.0
2009-01-07 06:31:00,126.87,126.87,126.86,126.865,88000000.0
2009-01-07 06:32:00,126.86,126.865,126.83,126.83,112800000.0
2009-01-07 06:33:00,126.835,126.905,126.83,126.86,392800001.0
2009-01-07 06:34:00,126.86,126.875,126.85,126.85,220800000.0
2009-01-07 06:35:00,126.85,126.865,126.835,126.835,80000000.0
2009-01-07 06:36:00,126.835,126.84,126.82,126.83,109600001.0
2009-01-07 06:37:00,126.83,126.855,126.825,126.84,197000000.0
2009-01-07 06:38:00,126.84,126.845,126.82,126.825,356800001.0
2009-01-07 06:39:00,126.825,126.85,126.815,126.82,197000000.0
2009-01-07 06:40:00,126.82,126.83,126.8,126.805,256800000.0
2009-01-07 06:41:00,126.805,126.81,126.805,126.81,29600000.0
2009-01-07 06:42:00,126.81,126.815,126.805,126.81,170400000.0
2009-01-07 06:43:00,126.815,126.815,126.8,126.8,119400000.0
2009-01-07 06:44:00,126.805,126.845,126.78,126.815,233400000.0
2009-01-07 06:45:00,126.815,126.83,126.77,126.78,585800000.0
2009-01-07 06:46:00,126.78,126.78,126.765,126.77,148000000.0
2009-01-07 06:47:00,126.77,126.78,126.76,126.78,92800000.0
2009-01-07 06:48:00,126.78,126.78,126.765,126.765,50400000.0
2009-01-07 06:49:00,126.765,126.765,126.71,126.725,383000000.0
2009-01-07 06:50:00,126.725,126.77,126.725,126.77,216000000.0
2009-01-07 06:51:00,126.755,126.755,126.74,126.745,122400000.0
2009-01-07 06:52:00,126.75,126.765,126.745,126.76,202400000.0
2009-01-07 06:53:00,126.765,126.81,126.76,126.785,176000000.0
2009-01-07 06:54:00,126.76,126.825,126.745,126.825,162400000.0
2009-01-07 06:55:00,126.825,126.835,126.755,126.76,271200000.0
2009-01-07 06:56:00,126.755,126.77,126.74,126.75,216000000.0
2009-01-07 06:57:00,126.75,126.775,126.715,126.775,332000000.0
2009-01-07 06:58:00,126.775,126.775,126.75,126.75,75200000.0
2009-01-07 06:59:00,126.75,126.755,126.75,126.755,277600000.0
2009-01-07 07:00:00,126.75,126.76,126.745,126.76,38400000.0
2009-01-07 07:01:00,126.765,126.775,126.765,126.77,24000000.0
2009-01-07 07:02:00,126.77,126.79,126.735,126.75,104000000.0
2009-01-07 07:03:00,126.75,126.78,126.745,126.775,228200000.0
2009-01-07 07:04:00,126.77,126.775,126.72,126.72,335400000.0
2009-01-07 07:05:00,126.73,126.735,126.705,126.705,200800000.0
2009-01-07 07:06:00,126.7,126.7,126.69,126.69,122800000.0
2009-01-07 07:07:00,126.69,126.735,126.675,126.725,341800000.0
2009-01-07 07:08:00,126.725,126.735,126.71,126.725,179200000.0
2009-01-07 07:09:00,126.735,126.75,126.71,126.72,263200000.0
2009-01-07 07:10:00,126.72,126.72,126.7,126.7,198400000.0
2009-01-07 07:11:00,126.69,126.715,126.625,126.64,372800001.0
2009-01-07 07:12:00,126.64,126.7,126.63,126.67,334400000.0
2009-01-07 07:13:00,126.67,126.69,126.66,126.67,188200000.0
2009-01-07 07:14:00,126.665,126.71,126.665,126.71,276800002.0
2009-01-07 07:15:00,126.705,126.73,126.665,126.69,412800004.0
2009-01-07 07:16:00,126.69,126.74,126.67,126.73,234400000.0
2009-01-07 07:17:00,126.73,126.745,126.715,126.715,208000000.0
2009-01-07 07:18:00,126.725,126.755,126.71,126.725,209600000.0
2009-01-07 07:19:00,126.72,126.73,126.72,126.72,92000000.0
2009-01-07 07:20:00,126.73,126.755,126.715,126.725,167200000.0
2009-01-07 07:21:00,126.73,126.75,126.71,126.71,157600000.0
2009-01-07 07:22:00,126.715,126.74,126.715,126.725,141600000.0
2009-01-07 07:23:00,126.73,126.76,126.725,126.735,376800000.0
2009-01-07 07:24:00,126.73,126.795,126.73,126.76,409600000.0
2009-01-07 07:25:00,126.76,126.845,126.76,126.835,380800000.0
2009-01-07 07:26:00,126.84,126.84,126.8,126.815,351200000.0
2009-01-07 07:27:00,126.81,126.87,126.805,126.85,365600000.0
2009-01-07 07:28:00,126.845,126.845,126.84,126.84,117600000.0
2009-01-07 07:29:00,126.84,126.85,126.805,126.835,109600000.0
2009-01-07 07:30:00,126.845,126.89,126.84,126.87,330400000.0
2009-01-07 07:31:00,126.87,127.025,126.865,127.025,793600001.0
2009-01-07 07:32:00,127.03,127.03,126.94,126.95,455999999.0
2009-01-07 07:33:00,126.94,126.94,126.91,126.915,460200001.0
2009-01-07 07:34:00,126.925,126.96,126.925,126.94,384000000.0
2009-01-07 07:35:00,126.94,126.94,126.895,126.905,134800000.0
2009-01-07 07:36:00,126.91,126.92,126.825,126.835,325600000.0
2009-01-07 07:37:00,126.835,126.835,126.805,126.81,588000000.0
2009-01-07 07:38:00,126.81,126.845,126.81,126.835,449600001.0
2009-01-07 07:39:00,126.84,126.9,126.83,126.89,474000001.0
2009-01-07 07:40:00,126.89,126.915,126.89,126.915,23200000.0
2009-01-07 07:41:00,126.915,126.93,126.9,126.91,73000000.0
2009-01-07 07:42:00,126.91,126.92,126.9,126.9,92000000.0
2009-01-07 07:43:00,126.9,126.905,126.875,126.905,99200000.0
2009-01-07 07:44:00,126.905,126.94,126.905,126.935,94600000.0
2009-01-07 07:45:00,126.935,126.94,126.92,126.92,54400000.0
2009-01-07 07:46:00,126.92,126.92,126.905,126.91,41000000.0
2009-01-07 07:47:00,126.91,126.91,126.895,126.91,179200001.0
2009-01-07 07:48:00,126.91,126.955,126.91,126.94,108800000.0
2009-01-07 07:49:00,126.95,126.98,126.95,126.96,216800000.0
2009-01-07 07:50:00,126.96,127.015,126.96,127.0,157600000.0
2009-01-07 07:51:00,127.0,127.08,126.99,127.03,570600000.0
2009-01-07 07:52:00,127.03,127.03,126.965,126.995,417600000.0
2009-01-07 07:53:00,127.0,127.015,126.965,126.965,295200001.0
2009-01-07 07:54:00,126.965,126.965,126.915,126.95,610800002.0
2009-01-07 07:55:00,126.95,126.955,126.89,126.93,503200000.0
2009-01-07 07:56:00,126.93,126.95,126.895,126.945,290400000.0
2009-01-07 07:57:00,126.945,126.945,126.89,126.925,429600000.0
2009-01-07 07:58:00,126.93,126.96,126.93,126.935,356800000.0
2009-01-07 07:59:00,126.935,126.935,126.85,126.9,654399999.0
2009-01-07 08:00:00,126.905,126.93,126.855,126.89,496400000.0
2009-01-07 08:01:00,126.905,126.905,126.845,126.86,610600000.0
2009-01-07 08:02:00,126.86,126.86,126.775,126.795,288199993.0
2009-01-07 08:03:00,126.795,126.845,126.785,126.81,415000000.0
2009-01-07 08:04:00,126.81,126.84,126.8,126.825,529600001.0
2009-01-07 08:05:00,126.83,126.84,126.8,126.815,483200000.0
2009-01-07 08:06:00,126.825,126.835,126.81,126.835,246600001.0
2009-01-07 08:07:00,126.835,126.835,126.82,126.82,155200000.0
2009-01-07 08:08:00,126.82,126.895,126.82,126.84,385000000.0
2009-01-07 08:09:00,126.85,126.85,126.795,126.825,418600001.0
2009-01-07 08:10:00,126.825,126.875,126.825,126.865,320000001.0
2009-01-07 08:11:00,126.865,126.885,126.855,126.885,195200000.0
2009-01-07 08:12:00,126.885,126.89,126.845,126.875,172000000.0
2009-01-07 08:13:00,126.875,126.88,126.865,126.88,247200000.0
2009-01-07 08:14:00,126.88,126.895,126.855,126.88,232400000.0
2009-01-07 08:15:00,126.87,126.88,126.845,126.88,155800000.0
2009-01-07 08:16:00,126.88,126.915,126.875,126.875,216000000.0
2009-01-07 08:17:00,126.875,126.905,126.865,126.88,253600001.0
2009-01-07 08:18:00,126.89,126.89,126.87,126.87,81600000.0
2009-01-07 08:19:00,126.87,126.9,126.865,126.87,449600001.0
2009-01-07 08:20:00,126.88,126.88,126.855,126.87,215200000.0
2009-01-07 08:21:00,126.86,126.935,126.86,126.915,437800001.0
2009-01-07 08:22:00,126.915,126.915,126.855,126.88,301800000.0
2009-01-07 08:23:00,126.89,126.9,126.88,126.88,248000000.0
2009-01-07 08:24:00,126.88,126.885,126.87,126.87,184000000.0
2009-01-07 08:25:00,126.87,126.87,126.82,126.85,376400000.0
2009-01-07 08:26:00,126.865,126.865,126.8,126.8,318000001.0
2009-01-07 08:27:00,126.795,126.81,126.795,126.8,128800000.0
2009-01-07 08:28:00,126.8,126.885,126.8,126.86,461800000.0
2009-01-07 08:29:00,126.86,126.86,126.8,126.81,387600000.0
2009-01-07 08:30:00,126.815,126.85,126.76,126.76,570400001.0
2009-01-07 08:31:00,126.76,126.8,126.745,126.76,294400000.0
2009-01-07 08:32:00,126.76,126.765,126.76,126.765,99200000.0
2009-01-07 08:33:00,126.765,126.77,126.75,126.75,302400000.0
2009-01-07 08:34:00,126.75,126.755,126.675,126.685,341600000.0
2009-01-07 08:35:00,126.685,126.715,126.625,126.645,852399999.0
2009-01-07 08:36:00,126.655,126.655,126.56,126.615,692000000.0
2009-01-07 08:37:00,126.605,126.64,126.575,126.615,589600002.0
2009-01-07 08:38:00,126.615,126.66,126.61,126.65,397600000.0
2009-01-07 08:39:00,126.65,126.655,126.615,126.64,467200000.0
2009-01-07 08:40:00,126.65,126.675,126.6,126.6,687200001.0
2009-01-07 08:41:00,126.6,126.635,126.59,126.595,354400000.0
2009-01-07 08:42:00,126.595,126.61,126.53,126.535,472000000.0
2009-01-07 08:43:00,126.55,126.61,126.535,126.575,340399999.0
2009-01-07 08:44:00,126.59,126.635,126.575,126.635,283200000.0
2009-01-07 08:45:00,126.635,126.68,126.63,126.675,272800001.0
2009-01-07 08:46:00,126.675,126.7,126.665,126.675,307999999.0
2009-01-07 08:47:00,126.675,126.69,126.67,126.67,252000000.0
2009-01-07 08:48:00,126.67,126.67,126.645,126.655,117600000.0
2009-01-07 08:49:00,126.655,126.7,126.645,126.685,199200000.0
2009-01-07 08:50:00,126.685,126.725,126.655,126.7,385599999.0
2009-01-07 08:51:00,126.7,126.71,126.67,126.68,323200000.0
2009-01-07 08:52:00,126.68,126.8,126.68,126.74,712399996.0
2009-01-07 08:53:00,126.74,126.815,126.705,126.77,577600001.0
2009-01-07 08:54:00,126.77,126.77,126.725,126.735,294400000.0
2009-01-07 08:55:00,126.73,126.76,126.68,126.68,519200004.0
2009-01-07 08:56:00,126.685,126.7,126.625,126.68,595800002.0
2009-01-07 08:57:00,126.68,126.68,126.585,126.59,641200000.0
2009-01-07 08:58:00,126.565,126.58,126.47,126.52,767399999.0
2009-01-07 08:59:00,126.52,126.53,126.375,126.395,807000007.0
2009-01-07 09:00:00,126.395,126.41,126.39,126.39,278400000.0
2009-01-07 09:01:00,126.39,126.49,126.39,126.48,349000001.0
2009-01-07 09:02:00,126.48,126.49,126.45,126.45,185600000.0
2009-01-07 09:03:00,126.445,126.51,126.425,126.51,410000001.0
2009-01-07 09:04:00,126.51,126.51,126.37,126.385,317800000.0
2009-01-07 09:05:00,126.38,126.44,126.36,126.37,239200000.0
2009-01-07 09:06:00,126.37,126.415,126.355,126.41,225800000.0
2009-01-07 09:07:00,126.41,126.41,126.345,126.345,214400000.0
2009-01-07 09:08:00,126.345,126.435,126.345,126.43,360800000.0
2009-01-07 09:09:00,126.435,126.53,126.435,126.51,369400002.0
2009-01-07 09:10:00,126.505,126.51,126.47,126.47,184000000.0
2009-01-07 09:11:00,126.47,126.47,126.36,126.375,299600000.0
2009-01-07 09:12:00,126.375,126.41,126.36,126.4,396600000.0
2009-01-07 09:13:00,126.4,126.405,126.35,126.36,316000000.0
2009-01-07 09:14:00,126.36,126.405,126.3,126.405,437000000.0
2009-01-07 09:15:00,126.405,126.5,126.39,126.48,320000000.0
2009-01-07 09:16:00,126.47,126.605,126.43,126.545,300000000.0
2009-01-07 09:17:00,126.56,126.615,126.55,126.565,316800000.0
2009-01-07 09:18:00,126.565,126.645,126.515,126.56,648600003.0
2009-01-07 09:19:00,126.555,126.565,126.515,126.525,514200002.0
2009-01-07 09:20:00,126.525,126.665,126.52,126.645,514400000.0
2009-01-07 09:21:00,126.645,126.675,126.58,126.61,427000000.0
2009-01-07 09:22:00,126.61,126.615,126.55,126.61,427000000.0
2009-01-07 09:23:00,126.61,126.615,126.545,126.565,360199999.0
2009-01-07 09:24:00,126.565,126.645,126.565,126.615,471200001.0
2009-01-07 09:25:00,126.615,126.67,126.59,126.67,268200000.0
2009-01-07 09:26:00,126.675,126.73,126.67,126.715,488000000.0
2009-01-07 09:27:00,126.715,126.74,126.595,126.6,539200000.0
2009-01-07 09:28:00,126.6,126.625,126.585,126.62,403200000.0
2009-01-07 09:29:00,126.62,126.665,126.6,126.665,484400000.0
2009-01-07 09:30:00,126.675,126.765,126.665,126.695,421200000.0
2009-01-07 09:31:00,126.705,126.8,126.64,126.8,476600000.0
2009-01-07 09:32:00,126.775,126.83,126.73,126.785,484400000.0
2009-01-07 09:33:00,126.775,126.79,126.735,126.745,524000000.0
2009-01-07 09:34:00,126.74,126.785,126.69,126.76,462600000.0
2009-01-07 09:35:00,126.755,126.835,126.73,126.795,557800000.0
2009-01-07 09:36:00,126.8,126.82,126.79,126.795,337600000.0
2009-01-07 09:37:00,126.795,126.855,126.78,126.815,446000000.0
2009-01-07 09:38:00,126.82,126.85,126.725,126.735,278000000.0
2009-01-07 09:39:00,126.73,126.815,126.73,126.805,418600000.0
2009-01-07 09:40:00,126.805,126.81,126.775,126.785,211600000.0
2009-01-07 09:41:00,126.785,126.79,126.73,126.76,486799999.0
2009-01-07 09:42:00,126.76,126.76,126.725,126.74,480399998.0
2009-01-07 09:43:00,126.74,126.765,126.725,126.76,758399999.0
2009-01-07 09:44:00,126.775,126.875,126.775,126.855,629600001.0
2009-01-07 09:45:00,126.855,126.91,126.855,126.905,927800000.0
2009-01-07 09:46:00,126.91,127.025,126.89,126.98,630400000.0
2009-01-07 09:47:00,126.985,127.02,126.95,126.96,651200001.0
2009-01-07 09:48:00,126.965,127.01,126.965,127.01,935600003.0
2009-01-07 09:49:00,127.01,127.035,126.915,126.95,454600000.0
2009-01-07 09:50:00,126.945,127.045,126.92,127.03,887999999.0
2009-01-07 09:51:00,127.035,127.14,127.035,127.095,671200000.0
2009-01-07 09:52:00,127.095,127.105,127.04,127.06,947200001.0
2009-01-07 09:53:00,127.055,127.055,126.965,126.975,388800000.0
2009-01-07 09:54:00,126.99,127.0,126.945,126.95,854400005.0
2009-01-07 09:55:00,126.95,126.95,126.86,126.91,906999995.0
2009-01-07 09:56:00,126.91,126.99,126.895,126.93,653200000.0
2009-01-07 09:57:00,126.925,126.985,126.895,126.9,641600000.0
2009-01-07 09:58:00,126.895,127.02,126.885,127.0,762400001.0
2009-01-07 09:59:00,127.01,127.015,126.9,126.96,850800000.0
2009-01-07 10:00:00,126.955,127.0,126.91,126.945,616800000.0
2009-01-07 10:01:00,126.945,127.0,126.92,126.935,734399999.0
2009-01-07 10:02:00,126.935,126.965,126.865,126.905,846000002.0
2009-01-07 10:03:00,126.92,126.965,126.88,126.96,564800000.0
2009-01-07 10:04:00,126.955,126.955,126.85,126.85,616200000.0
2009-01-07 10:05:00,126.855,126.86,126.81,126.81,495800000.0
2009-01-07 10:06:00,126.815,126.825,126.75,126.78,663000001.0
2009-01-07 10:07:00,126.78,126.785,126.75,126.78,588400000.0
2009-01-07 10:08:00,126.78,126.83,126.77,126.83,717600000.0
2009-01-07 10:09:00,126.83,126.935,126.81,126.935,843800003.0
2009-01-07 10:10:00,126.935,126.95,126.89,126.925,749600001.0
2009-01-07 10:11:00,126.925,126.95,126.86,126.87,682400002.0
2009-01-07 10:12:00,126.88,126.885,126.805,126.84,552000000.0
2009-01-07 10:13:00,126.835,126.835,126.705,126.785,711999999.0
2009-01-07 10:14:00,126.785,126.83,126.77,126.82,647600001.0
2009-01-07 10:15:00,126.815,126.84,126.8,126.805,844000007.0
2009-01-07 10:16:00,126.81,126.84,126.78,126.8,737600000.0
2009-01-07 10:17:00,126.8,126.825,126.755,126.755,765200001.0
2009-01-07 10:18:00,126.75,126.835,126.745,126.8,444000000.0
2009-01-07 10:19:00,126.775,126.835,126.775,126.81,609200001.0
2009-01-07 10:20:00,126.81,126.82,126.78,126.805,647200003.0
2009-01-07 10:21:00,126.81,126.87,126.765,126.765,664400000.0
2009-01-07 10:22:00,126.77,126.81,126.755,126.77,672800000.0
2009-01-07 10:23:00,126.77,126.77,126.72,126.735,582800000.0
2009-01-07 10:24:00,126.735,126.87,126.735,126.86,564799998.0
2009-01-07 10:25:00,126.86,126.895,126.8,126.855,666000002.0
2009-01-07 10:26:00,126.87,126.885,126.85,126.865,618600000.0
2009-01-07 10:27:00,126.86,126.86,126.755,126.81,446400001.0
2009-01-07 10:28:00,126.81,126.85,126.81,126.83,380400000.0
2009-01-07 10:29:00,126.83,126.905,126.83,126.9,415200000.0
2009-01-07 10:30:00,126.905,126.965,126.9,126.93,502600002.0
2009-01-07 10:31:00,126.93,126.96,126.895,126.915,475200001.0
2009-01-07 10:32:00,126.915,126.99,126.905,126.96,560799998.0
2009-01-07 10:33:00,126.965,127.015,126.965,127.0,532400001.0
2009-01-07 10:34:00,127.0,127.065,126.995,127.01,486399999.0
2009-01-07 10:35:00,127.01,127.01,126.97,126.97,347600000.0
2009-01-07 10:36:00,126.97,127.205,126.94,127.2,497600000.0
2009-01-07 10:37:00,127.2,127.2,127.14,127.165,205400000.0
2009-01-07 10:38:00,127.17,127.37,127.165,127.305,473200000.0
2009-01-07 10:39:00,127.305,127.325,127.18,127.18,499000001.0
2009-01-07 10:40:00,127.18,127.245,127.12,127.13,498200000.0
2009-01-07 10:41:00,127.13,127.135,127.02,127.03,398000000.0
2009-01-07 10:42:00,127.03,127.03,126.935,126.96,490400000.0
2009-01-07 10:43:00,126.96,126.96,126.905,126.915,351200000.0
2009-01-07 10:44:00,126.925,126.925,126.85,126.89,313000001.0
2009-01-07 10:45:00,126.89,126.925,126.865,126.89,414599999.0
2009-01-07 10:46:00,126.89,126.905,126.86,126.885,556799998.0
2009-01-07 10:47:00,126.885,126.91,126.815,126.845,580800000.0
2009-01-07 10:48:00,126.845,126.925,126.83,126.89,430400000.0
2009-01-07 10:49:00,126.895,126.895,126.825,126.845,596399998.0
2009-01-07 10:50:00,126.845,126.845,126.61,126.625,690800001.0
2009-01-07 10:51:00,126.63,126.775,126.58,126.61,734200000.0
2009-01-07 10:52:00,126.62,126.7,126.62,126.69,557600000.0
2009-01-07 10:53:00,126.69,126.725,126.565,126.595,372400002.0
2009-01-07 10:54:00,126.595,126.7,126.585,126.69,321000001.0
2009-01-07 10:55:00,126.69,126.745,126.64,126.685,267200000.0
2009-01-07 10:56:00,126.68,126.775,126.675,126.73,484200000.0
2009-01-07 10:57:00,126.74,126.74,126.575,126.625,498000000.0
2009-01-07 10:58:00,126.615,126.695,126.6,126.66,419400000.0
2009-01-07 10:59:00,126.66,126.725,126.625,126.635,333200000.0
2009-01-07 11:00:00,126.65,126.655,126.605,126.61,287200000.0
2009-01-07 11:01:00,126.605,126.605,126.55,126.555,377600000.0
2009-01-07 11:02:00,126.56,126.625,126.54,126.595,644400000.0
2009-01-07 11:03:00,126.595,126.645,126.59,126.6,634800000.0
2009-01-07 11:04:00,126.6,126.72,126.6,126.72,702800001.0
2009-01-07 11:05:00,126.715,126.74,126.67,126.71,928800000.0
2009-01-07 11:06:00,126.715,126.745,126.695,126.72,602400000.0
2009-01-07 11:07:00,126.73,126.76,126.645,126.695,522800000.0
2009-01-07 11:08:00,126.7,126.8,126.7,126.79,478600001.0
2009-01-07 11:09:00,126.79,126.805,126.74,126.745,680000001.0
2009-01-07 11:10:00,126.745,126.745,126.645,126.65,571200000.0
2009-01-07 11:11:00,126.65,126.675,126.595,126.595,445600000.0
2009-01-07 11:12:00,126.595,126.595,126.555,126.58,315599999.0
2009-01-07 11:13:00,126.58,126.59,126.525,126.58,328000000.0
2009-01-07 11:14:00,126.58,126.615,126.58,126.59,349500001.0
2009-01-07 11:15:00,126.59,126.67,126.58,126.655,307200000.0
2009-01-07 11:16:00,126.66,126.665,126.57,126.575,341600000.0
2009-01-07 11:17:00,126.55,126.56,126.505,126.55,379200000.0
2009-01-07 11:18:00,126.545,126.665,126.52,126.665,403200000.0
2009-01-07 11:19:00,126.65,126.655,126.605,126.625,416400000.0
2009-01-07 11:20:00,126.6,126.67,126.6,126.645,343200000.0
2009-01-07 11:21:00,126.645,126.655,126.595,126.625,460399999.0
2009-01-07 11:22:00,126.64,126.675,126.615,126.66,318799999.0
2009-01-07 11:23:00,126.66,126.705,126.65,126.7,242000000.0
2009-01-07 11:24:00,126.7,126.735,126.625,126.625,518800001.0
2009-01-07 11:25:00,126.625,126.625,126.475,126.48,474599999.0
2009-01-07 11:26:00,126.48,126.51,126.45,126.505,315800000.0
2009-01-07 11:27:00,126.505,126.6,126.465,126.48,279200000.0
2009-01-07 11:28:00,126.48,126.49,126.41,126.43,362400000.0
2009-01-07 11:29:00,126.43,126.435,126.375,126.42,455000000.0
2009-01-07 11:30:00,126.425,126.46,126.38,126.4,367600000.0
2009-01-07 11:31:00,126.405,126.41,126.37,126.385,276400000.0
2009-01-07 11:32:00,126.38,126.405,126.38,126.395,398000001.0
2009-01-07 11:33:00,126.405,126.47,126.39,126.455,488000002.0
2009-01-07 11:34:00,126.46,126.565,126.455,126.545,256000000.0
2009-01-07 11:35:00,126.545,126.545,126.485,126.53,213199999.0
2009-01-07 11:36:00,126.53,126.535,126.43,126.465,342800000.0
2009-01-07 11:37:00,126.46,126.59,126.455,126.495,458400000.0
2009-01-07 11:38:00,126.495,126.495,126.39,126.43,574799999.0
2009-01-07 11:39:00,126.43,126.55,126.43,126.495,522399998.0
2009-01-07 11:40:00,126.495,126.56,126.48,126.56,444400000.0
2009-01-07 11:41:00,126.565,126.66,126.565,126.64,297200000.0
2009-01-07 11:42:00,126.64,126.665,126.605,126.66,330800000.0
2009-01-07 11:43:00,126.66,126.685,126.625,126.645,364800000.0
2009-01-07 11:44:00,126.65,126.66,126.61,126.625,288200000.0
2009-01-07 11:45:00,126.625,126.66,126.62,126.66,450000000.0
2009-01-07 11:46:00,126.66,126.735,126.66,126.67,461600000.0
2009-01-07 11:47:00,126.665,126.68,126.61,126.635,389600000.0
2009-01-07 11:48:00,126.63,126.63,126.6,126.6,520400006.0
2009-01-07 11:49:00,126.6,126.66,126.6,126.6,302800000.0
2009-01-07 11:50:00,126.59,126.605,126.58,126.595,457599997.0
2009-01-07 11:51:00,126.59,126.605,126.575,126.58,241399999.0
2009-01-07 11:52:00,126.58,126.605,126.575,126.605,515199998.0
2009-01-07 11:53:00,126.605,126.66,126.595,126.595,320000000.0
2009-01-07 11:54:00,126.595,126.625,126.585,126.625,319199997.0
2009-01-07 11:55:00,126.625,126.68,126.57,126.625,448000000.0
2009-01-07 11:56:00,126.615,126.66,126.57,126.625,630999997.0
2009-01-07 11:57:00,126.635,126.66,126.61,126.63,720799995.0
2009-01-07 11:58:00,126.63,126.665,126.59,126.65,437199998.0
2009-01-07 11:59:00,126.675,126.715,126.65,126.655,400800000.0
2009-01-07 12:00:00,126.655,126.665,126.615,126.62,643199997.0
2009-01-07 12:01:00,126.625,126.635,126.545,126.545,616799997.0
2009-01-07 12:02:00,126.55,126.635,126.54,126.6,638399999.0
2009-01-07 12:03:00,126.59,126.595,126.565,126.57,391200000.0
2009-01-07 12:04:00,126.565,126.595,126.55,126.56,390400000.0
2009-01-07 12:05:00,126.56,126.625,126.56,126.62,309000000.0
2009-01-07 12:06:00,126.615,126.62,126.58,126.585,298399999.0
2009-01-07 12:07:00,126.58,126.645,126.58,126.645,240799999.0
2009-01-07 12:08:00,126.64,126.65,126.625,126.625,418399999.0
2009-01-07 12:09:00,126.63,126.64,126.605,126.61,317600000.0
2009-01-07 12:10:00,126.615,126.78,126.61,126.735,430399999.0
2009-01-07 12:11:00,126.73,126.735,126.6,126.62,326400000.0
2009-01-07 12:12:00,126.61,126.74,126.61,126.74,495600000.0
2009-01-07 12:13:00,126.755,126.79,126.73,126.755,526000000.0
2009-01-07 12:14:00,126.755,126.78,126.735,126.74,483599999.0
2009-01-07 12:15:00,126.73,126.78,126.69,126.705,377399998.0
2009-01-07 12:16:00,126.705,126.73,126.695,126.73,175600000.0
2009-01-07 12:17:00,126.73,126.78,126.695,126.71,509799999.0
2009-01-07 12:18:00,126.71,126.72,126.67,126.72,237400000.0
2009-01-07 12:19:00,126.72,126.72,126.68,126.71,181000000.0
2009-01-07 12:20:00,126.71,126.75,126.705,126.75,355599998.0
2009-01-07 12:21:00,126.745,126.805,126.72,126.72,373600000.0
2009-01-07 12:22:00,126.72,126.775,126.695,126.755,529600000.0
2009-01-07 12:23:00,126.755,126.8,126.725,126.79,624800000.0
2009-01-07 12:24:00,126.785,126.83,126.775,126.78,568000001.0
2009-01-07 12:25:00,126.78,126.805,126.75,126.785,371200000.0
2009-01-07 12:26:00,126.785,126.805,126.745,126.75,324800000.0
2009-01-07 12:27:00,126.75,126.81,126.73,126.81,415200000.0
2009-01-07 12:28:00,126.8,126.86,126.775,126.835,394000000.0
2009-01-07 12:29:00,126.83,126.905,126.83,126.865,366400000.0
2009-01-07 12:30:00,126.86,126.865,126.81,126.85,369199999.0
2009-01-07 12:31:00,126.85,126.865,126.83,126.83,302400000.0
2009-01-07 12:32:00,126.83,126.83,126.715,126.715,322400000.0
2009-01-07 12:33:00,126.715,126.73,126.665,126.67,237000000.0
2009-01-07 12:34:00,126.67,126.71,126.67,126.675,467999998.0
2009-01-07 12:35:00,126.67,126.755,126.67,126.745,533199999.0
2009-01-07 12:36:00,126.745,126.78,126.745,126.765,257200000.0
2009-01-07 12:37:00,126.765,126.875,126.765,126.83,437599996.0
2009-01-07 12:38:00,126.83,126.835,126.795,126.82,424799996.0
2009-01-07 12:39:00,126.835,126.88,126.825,126.86,532799999.0
2009-01-07 12:40:00,126.86,126.88,126.845,126.855,591199998.0
2009-01-07 12:41:00,126.865,126.905,126.865,126.9,440000000.0
2009-01-07 12:42:00,126.895,126.91,126.875,126.9,636000000.0
2009-01-07 12:43:00,126.905,126.92,126.875,126.905,334000000.0
2009-01-07 12:44:00,126.9,126.94,126.89,126.935,408000000.0
2009-01-07 12:45:00,126.94,126.985,126.93,126.96,357600000.0
2009-01-07 12:46:00,126.97,126.985,126.96,126.965,253200000.0
2009-01-07 12:47:00,126.965,126.99,126.915,126.98,368400000.0
2009-01-07 12:48:00,126.985,126.995,126.96,126.965,662799997.0
2009-01-07 12:49:00,126.97,126.98,126.91,126.935,523999997.0
2009-01-07 12:50:00,126.935,127.07,126.935,127.015,556999998.0
2009-01-07 12:51:00,127.015,127.02,126.99,126.99,488399999.0
2009-01-07 12:52:00,126.985,126.99,126.92,126.95,490399998.0
2009-01-07 12:53:00,126.95,126.995,126.935,126.965,490400000.0
2009-01-07 12:54:00,126.965,127.01,126.95,126.985,385600000.0
2009-01-07 12:55:00,126.995,127.005,126.975,126.98,377599999.0
2009-01-07 12:56:00,126.98,126.99,126.975,126.98,95200000.0
2009-01-07 12:57:00,126.98,126.99,126.965,126.98,139200002.0
2009-01-07 12:58:00,126.98,127.05,126.975,127.005,401199998.0
2009-01-07 12:59:00,127.005,127.05,126.99,127.04,575199997.0
2009-01-07 13:00:00,127.04,127.055,126.975,127.04,571999999.0
2009-01-07 13:01:00,127.04,127.045,127.025,127.04,319200000.0
2009-01-07 13:02:00,127.04,127.07,127.005,127.025,327200000.0
2009-01-07 13:03:00,127.02,127.02,126.985,127.0,425600000.0
2009-01-07 13:04:00,127.0,127.02,126.915,126.925,662800000.0
2009-01-07 13:05:00,126.93,126.95,126.88,126.885,288399999.0
2009-01-07 13:06:00,126.88,126.915,126.88,126.905,209599999.0
2009-01-07 13:07:00,126.9,126.91,126.88,126.9,219199999.0
2009-01-07 13:08:00,126.905,126.925,126.865,126.865,369999999.0
2009-01-07 13:09:00,126.865,126.9,126.85,126.85,443199999.0
2009-01-07 13:10:00,126.85,126.935,126.85,126.93,511999998.0
2009-01-07 13:11:00,126.93,126.945,126.915,126.94,107600000.0
2009-01-07 13:12:00,126.94,127.035,126.94,126.99,513200000.0
2009-01-07 13:13:00,126.98,127.015,126.965,126.995,309600000.0
2009-01-07 13:14:00,126.99,126.99,126.93,126.94,369999999.0
2009-01-07 13:15:00,126.94,126.985,126.93,126.965,299199998.0
2009-01-07 13:16:00,126.97,127.05,126.97,127.04,458400000.0
2009-01-07 13:17:00,127.04,127.055,127.005,127.04,625599996.0
2009-01-07 13:18:00,127.04,127.05,127.035,127.035,510399999.0
2009-01-07 13:19:00,127.035,127.05,127.03,127.03,411999999.0
2009-01-07 13:20:00,127.03,127.125,127.03,127.11,469999999.0
2009-01-07 13:21:00,127.105,127.155,127.02,127.14,527799998.0
2009-01-07 13:22:00,127.14,127.14,126.995,127.01,670000000.0
2009-01-07 13:23:00,127.005,127.025,126.925,126.925,595999999.0
2009-01-07 13:24:00,126.935,126.98,126.915,126.975,242799998.0
2009-01-07 13:25:00,126.98,127.065,126.98,127.06,458799998.0
2009-01-07 13:26:00,127.06,127.085,126.98,126.985,407800000.0
2009-01-07 13:27:00,126.99,127.105,126.99,127.105,285199999.0
2009-01-07 13:28:00,127.11,127.18,127.08,127.15,614799996.0
2009-01-07 13:29:00,127.165,127.17,126.995,127.0,401200000.0
2009-01-07 13:30:00,127.01,127.09,127.005,127.07,491600000.0
2009-01-07 13:31:00,127.075,127.17,127.05,127.135,538000000.0
2009-01-07 13:32:00,127.135,127.18,127.13,127.155,490399999.0
2009-01-07 13:33:00,127.155,127.18,127.135,127.135,463999999.0
2009-01-07 13:34:00,127.14,127.18,127.115,127.14,461199999.0
2009-01-07 13:35:00,127.14,127.15,127.105,127.105,392399998.0
2009-01-07 13:36:00,127.105,127.175,127.005,127.13,453199999.0
2009-01-07 13:37:00,127.13,127.16,127.11,127.16,566599998.0
2009-01-07 13:38:00,127.16,127.16,127.11,127.12,533600001.0
2009-01-07 13:39:00,127.125,127.155,127.11,127.125,316799999.0
2009-01-07 13:40:00,127.115,127.12,127.085,127.085,328799999.0
2009-01-07 13:41:00,127.085,127.09,127.03,127.06,277600000.0
2009-01-07 13:42:00,127.06,127.06,127.025,127.03,103200000.0
2009-01-07 13:43:00,127.02,127.055,127.005,127.035,194400000.0
2009-01-07 13:44:00,127.035,127.06,127.03,127.055,254000000.0
2009-01-07 13:45:00,127.055,127.11,127.04,127.04,301600000.0
2009-01-07 13:46:00,127.045,127.075,127.045,127.075,201200000.0
2009-01-07 13:47:00,127.075,127.08,127.0,127.02,497999999.0
2009-01-07 13:48:00,127.02,127.02,126.96,126.99,554799998.0
2009-01-07 13:49:00,126.985,127.0,126.97,126.985,499199999.0
2009-01-07 13:50:00,126.98,127.0,126.94,126.99,605999999.0
2009-01-07 13:51:00,126.99,127.045,126.985,127.03,420799999.0
2009-01-07 13:52:00,127.025,127.05,126.995,127.04,276800000.0
2009-01-07 13:53:00,127.055,127.07,126.95,126.99,386000000.0
2009-01-07 13:54:00,127.005,127.04,126.97,127.04,487999999.0
2009-01-07 13:55:00,127.015,127.05,127.0,127.035,582399999.0
2009-01-07 13:56:00,127.035,127.045,126.995,127.0,540000001.0
2009-01-07 13:57:00,126.995,126.995,126.955,126.99,353599999.0
2009-01-07 13:58:00,126.99,127.015,126.95,126.985,319999999.0
2009-01-07 13:59:00,126.975,127.0,126.91,126.925,336800000.0
2009-01-07 14:00:00,126.925,126.97,126.925,126.945,275200000.0
2009-01-07 14:01:00,126.945,126.945,126.86,126.885,409599999.0
2009-01-07 14:02:00,126.885,126.905,126.88,126.88,349800000.0
2009-01-07 14:03:00,126.88,126.92,126.87,126.915,278800000.0
2009-01-07 14:04:00,126.915,126.94,126.905,126.93,531599998.0
2009-01-07 14:05:00,126.935,126.965,126.915,126.95,287900001.0
2009-01-07 14:06:00,126.965,126.965,126.935,126.96,355199999.0
2009-01-07 14:07:00,126.96,126.985,126.96,126.975,143200000.0
2009-01-07 14:08:00,126.97,126.97,126.96,126.965,207200000.0
2009-01-07 14:09:00,126.965,126.965,126.915,126.925,209600000.0
2009-01-07 14:10:00,126.93,126.945,126.895,126.9,313600000.0
2009-01-07 14:11:00,126.9,126.905,126.855,126.89,336400001.0
2009-01-07 14:12:00,126.9,126.9,126.875,126.875,272000000.0
2009-01-07 14:13:00,126.88,126.915,126.88,126.89,277600000.0
2009-01-07 14:14:00,126.9,126.915,126.895,126.905,114400000.0
2009-01-07 14:15:00,126.9,126.93,126.9,126.92,145600000.0
2009-01-07 14:16:00,126.92,126.935,126.895,126.935,166400000.0
2009-01-07 14:17:00,126.925,126.95,126.925,126.94,91200000.0
2009-01-07 14:18:00,126.94,126.96,126.935,126.95,76000000.0
2009-01-07 14:19:00,126.95,127.01,126.93,126.93,329600000.0
2009-01-07 14:20:00,126.945,127.015,126.915,126.98,337200000.0
2009-01-07 14:21:00,126.945,126.96,126.9,126.9,322399999.0
2009-01-07 14:22:00,126.9,126.91,126.88,126.9,254199999.0
2009-01-07 14:23:00,126.885,126.9,126.85,126.855,277800000.0
2009-01-07 14:24:00,126.84,126.875,126.805,126.87,217800000.0
2009-01-07 14:25:00,126.87,126.87,126.82,126.83,231199998.0
2009-01-07 14:26:00,126.795,126.89,126.795,126.8,265200000.0
2009-01-07 14:27:00,126.805,126.9,126.735,126.87,288400000.0
2009-01-07 14:28:00,126.87,126.915,126.87,126.915,267200000.0
2009-01-07 14:29:00,126.91,126.95,126.91,126.92,236000000.0
2009-01-07 14:30:00,126.92,126.92,126.88,126.89,252400000.0
2009-01-07 14:31:00,126.9,126.925,126.88,126.925,188200000.0
2009-01-07 14:32:00,126.92,126.93,126.89,126.905,250400000.0
2009-01-07 14:33:00,126.905,126.91,126.875,126.88,204800000.0
2009-01-07 14:34:00,126.875,126.89,126.84,126.84,228400000.0
2009-01-07 14:35:00,126.84,126.87,126.835,126.85,226400000.0
2009-01-07 14:36:00,126.85,126.895,126.85,126.895,147600000.0
2009-01-07 14:37:00,126.905,126.925,126.895,126.915,125600000.0
2009-01-07 14:38:00,126.92,126.935,126.905,126.92,171000000.0
2009-01-07 14:39:00,126.92,126.95,126.89,126.89,263800000.0
2009-01-07 14:40:00,126.885,126.91,126.885,126.89,159600000.0
2009-01-07 14:41:00,126.89,126.93,126.89,126.92,91600000.0
2009-01-07 14:42:00,126.91,126.92,126.89,126.92,130200000.0
2009-01-07 14:43:00,126.92,126.925,126.905,126.92,178200000.0
2009-01-07 14:44:00,126.92,126.93,126.905,126.92,218200000.0
2009-01-07 14:45:00,126.92,126.925,126.84,126.875,222800000.0
2009-01-07 14:46:00,126.875,126.895,126.855,126.895,194800000.0
2009-01-07 14:47:00,126.895,126.895,126.835,126.875,176800000.0
2009-01-07 14:48:00,126.87,126.875,126.865,126.865,75200000.0
2009-01-07 14:49:00,126.875,126.885,126.865,126.865,60000000.0
2009-01-07 14:50:00,126.865,126.875,126.805,126.845,195200000.0
2009-01-07 14:51:00,126.85,126.855,126.805,126.815,298400000.0
2009-01-07 14:52:00,126.815,126.82,126.795,126.805,173600000.0
2009-01-07 14:53:00,126.805,126.875,126.8,126.815,274800000.0
2009-01-07 14:54:00,126.815,126.87,126.815,126.85,300799998.0
2009-01-07 14:55:00,126.845,126.86,126.8,126.805,280800000.0
2009-01-07 14:56:00,126.81,126.815,126.695,126.705,169600000.0
2009-01-07 14:57:00,126.705,126.725,126.69,126.72,321600000.0
2009-01-07 14:58:00,126.725,126.725,126.655,126.675,410800000.0
2009-01-07 14:59:00,126.68,126.72,126.66,126.715,409600000.0
2009-01-07 15:00:00,126.71,126.71,126.675,126.68,308400000.0
2009-01-07 15:01:00,126.685,126.72,126.675,126.715,417200000.0
2009-01-07 15:02:00,126.705,126.725,126.615,126.64,328400000.0
2009-01-07 15:03:00,126.64,126.68,126.64,126.68,220800000.0
2009-01-07 15:04:00,126.68,126.695,126.625,126.63,397600000.0
2009-01-07 15:05:00,126.625,126.745,126.6,126.745,337000000.0
2009-01-07 15:06:00,126.755,126.77,126.71,126.71,168800000.0
2009-01-07 15:07:00,126.71,126.745,126.655,126.725,461000000.0
2009-01-07 15:08:00,126.73,126.83,126.71,126.82,551200000.0
2009-01-07 15:09:00,126.82,126.83,126.765,126.795,326400000.0
2009-01-07 15:10:00,126.8,126.855,126.775,126.85,563400000.0
2009-01-07 15:11:00,126.85,126.86,126.81,126.81,362399999.0
2009-01-07 15:12:00,126.81,126.81,126.74,126.745,325200000.0
2009-01-07 15:13:00,126.75,126.8,126.705,126.77,205800000.0
2009-01-07 15:14:00,126.77,126.805,126.68,126.695,515600000.0
2009-01-07 15:15:00,126.69,126.715,126.475,126.515,557200002.0
2009-01-07 15:16:00,126.515,126.615,126.48,126.585,340800000.0
2009-01-07 15:17:00,126.585,126.585,126.345,126.4,458800000.0
2009-01-07 15:18:00,126.39,126.39,126.195,126.315,427400000.0
2009-01-07 15:19:00,126.32,126.34,126.26,126.34,304400000.0
2009-01-07 15:20:00,126.345,126.475,126.345,126.465,414200000.0
2009-01-07 15:21:00,126.465,126.545,126.445,126.455,390600000.0
2009-01-07 15:22:00,126.46,126.58,126.45,126.49,304600000.0
2009-01-07 15:23:00,126.48,126.495,126.435,126.455,338800000.0
2009-01-07 15:24:00,126.46,126.49,126.43,126.47,427200000.0
2009-01-07 15:25:00,126.48,126.595,126.47,126.55,680000001.0
2009-01-07 15:26:00,126.55,126.705,126.545,126.705,503600000.0
2009-01-07 15:27:00,126.7,126.835,126.575,126.79,379200000.0
2009-01-07 15:28:00,126.79,126.92,126.775,126.84,337600000.0
2009-01-07 15:29:00,126.84,126.94,126.815,126.835,437999999.0
2009-01-07 15:30:00,126.835,126.915,126.835,126.915,334800000.0
2009-01-07 15:31:00,126.91,126.91,126.785,126.815,311800001.0
2009-01-07 15:32:00,126.815,126.835,126.77,126.77,379800000.0
2009-01-07 15:33:00,126.78,126.84,126.75,126.84,247400000.0
2009-01-07 15:34:00,126.865,127.015,126.86,126.91,283200000.0
2009-01-07 15:35:00,126.91,126.925,126.825,126.855,350300000.0
2009-01-07 15:36:00,126.855,126.98,126.85,126.95,335000000.0
2009-01-07 15:37:00,126.945,126.99,126.87,126.955,274800000.0
2009-01-07 15:38:00,126.955,127.01,126.86,126.955,444599999.0
2009-01-07 15:39:00,126.95,127.045,126.945,127.0,380800000.0
2009-01-07 15:40:00,127.0,127.01,126.965,126.99,393599999.0
2009-01-07 15:41:00,126.99,127.055,126.985,127.045,307800000.0
2009-01-07 15:42:00,127.03,127.03,126.965,126.965,318600000.0
2009-01-07 15:43:00,126.97,127.045,126.95,127.045,279200000.0
2009-01-07 15:44:00,127.045,127.045,126.995,127.035,249000000.0
2009-01-07 15:45:00,127.035,127.095,127.025,127.06,362000000.0
2009-01-07 15:46:00,127.055,127.06,126.99,127.03,396400000.0
2009-01-07 15:47:00,127.025,127.09,127.025,127.05,233800000.0
2009-01-07 15:48:00,127.05,127.21,127.04,127.16,440999999.0
2009-01-07 15:49:00,127.16,127.185,127.16,127.17,230400000.0
2009-01-07 15:50:00,127.17,127.2,127.105,127.2,456400000.0
2009-01-07 15:51:00,127.2,127.365,127.2,127.335,405000000.0
2009-01-07 15:52:00,127.345,127.345,127.22,127.225,272000000.0
2009-01-07 15:53:00,127.225,127.34,127.22,127.335,316600000.0
2009-01-07 15:54:00,127.345,127.465,127.325,127.43,363800000.0
2009-01-07 15:55:00,127.43,127.65,127.42,127.65,403200000.0
2009-01-07 15:56:00,127.65,127.65,127.51,127.545,483200000.0
2009-01-07 15:57:00,127.565,127.58,127.51,127.51,463800001.0
2009-01-07 15:58:00,127.51,127.53,127.42,127.42,374199998.0
2009-01-07 15:59:00,127.43,127.465,127.39,127.43,432800000.0
2009-01-07 16:00:00,127.43,127.43,127.32,127.325,356800000.0
2009-01-07 16:01:00,127.325,127.34,127.165,127.18,395599999.0
2009-01-07 16:02:00,127.175,127.19,127.08,127.1,382000000.0
2009-01-07 16:03:00,127.105,127.16,127.07,127.07,243200000.0
2009-01-07 16:04:00,127.07,127.105,127.015,127.07,320000000.0
2009-01-07 16:05:00,127.07,127.135,127.045,127.105,386400000.0
2009-01-07 16:06:00,127.12,127.12,126.935,127.01,237400000.0
2009-01-07 16:07:00,127.0,127.015,126.955,126.975,324000000.0
2009-01-07 16:08:00,126.965,127.035,126.955,126.985,279200000.0
2009-01-07 16:09:00,126.99,127.03,126.96,126.965,364400000.0
2009-01-07 16:10:00,126.985,127.06,126.97,127.05,356000000.0
2009-01-07 16:11:00,127.05,127.115,127.04,127.075,175200000.0
2009-01-07 16:12:00,127.075,127.135,127.065,127.13,356800000.0
2009-01-07 16:13:00,127.135,127.135,127.09,127.09,195200000.0
2009-01-07 16:14:00,127.08,127.155,127.07,127.15,228000000.0
2009-01-07 16:15:00,127.155,127.215,127.115,127.12,364800000.0
2009-01-07 16:16:00,127.12,127.165,127.1,127.15,235200000.0
2009-01-07 16:17:00,127.15,127.21,127.15,127.185,320400000.0
2009-01-07 16:18:00,127.18,127.18,127.085,127.12,246600000.0
2009-01-07 16:19:00,127.12,127.12,127.1,127.115,196400000.0
2009-01-07 16:20:00,127.13,127.185,127.1,127.16,570800001.0
2009-01-07 16:21:00,127.17,127.21,127.14,127.165,424800000.0
2009-01-07 16:22:00,127.175,127.195,127.11,127.14,366800000.0
2009-01-07 16:23:00,127.14,127.155,127.1,127.1,347600000.0
2009-01-07 16:24:00,127.1,127.13,127.1,127.115,268200000.0
2009-01-07 16:25:00,127.115,127.115,127.065,127.08,185000000.0
2009-01-07 16:26:00,127.09,127.09,127.055,127.07,101200000.0
2009-01-07 16:27:00,127.045,127.07,127.015,127.055,324400000.0
2009-01-07 16:28:00,127.05,127.13,127.05,127.11,385600001.0
2009-01-07 16:29:00,127.125,127.135,127.095,127.11,276800000.0
2009-01-07 16:30:00,127.11,127.13,127.07,127.12,353800000.0
2009-01-07 16:31:00,127.12,127.215,127.105,127.105,311200000.0
2009-01-07 16:32:00,127.1,127.2,127.1,127.2,290000000.0
2009-01-07 16:33:00,127.2,127.24,127.175,127.24,339200000.0
2009-01-07 16:34:00,127.25,127.28,127.22,127.235,434200000.0
2009-01-07 16:35:00,127.24,127.265,127.155,127.165,212200000.0
2009-01-07 16:36:00,127.17,127.22,127.12,127.125,244800000.0
2009-01-07 16:37:00,127.1,127.12,127.025,127.045,289600000.0
2009-01-07 16:38:00,127.04,127.095,127.04,127.065,201600000.0
2009-01-07 16:39:00,127.055,127.075,127.02,127.07,192400000.0
2009-01-07 16:40:00,127.075,127.075,127.015,127.045,258000000.0
2009-01-07 16:41:00,127.045,127.125,127.02,127.125,355600000.0
2009-01-07 16:42:00,127.12,127.19,127.11,127.16,460200000.0
2009-01-07 16:43:00,127.16,127.16,127.09,127.125,620400000.0
2009-01-07 16:44:00,127.125,127.16,127.065,127.145,504600000.0
2009-01-07 16:45:00,127.14,127.23,127.14,127.215,414400000.0
2009-01-07 16:46:00,127.21,127.235,127.175,127.2,526800000.0
2009-01-07 16:47:00,127.2,127.225,127.14,127.185,308200000.0
2009-01-07 16:48:00,127.19,127.22,127.17,127.2,370800000.0
2009-01-07 16:49:00,127.19,127.19,127.14,127.175,528600000.0
2009-01-07 16:50:00,127.19,127.22,127.17,127.2,172400000.0
2009-01-07 16:51:00,127.185,127.23,127.185,127.22,111200000.0
2009-01-07 16:52:00,127.22,127.24,127.1,127.105,552599998.0
2009-01-07 16:53:00,127.12,127.15,127.09,127.115,385599998.0
2009-01-07 16:54:00,127.125,127.14,127.09,127.11,391599999.0
2009-01-07 16:55:00,127.115,127.17,127.095,127.14,461600001.0
2009-01-07 16:56:00,127.14,127.14,127.095,127.12,457999998.0
2009-01-07 16:57:00,127.12,127.18,127.08,127.16,326400000.0
2009-01-07 16:58:00,127.155,127.17,127.025,127.06,432399999.0
2009-01-07 16:59:00,127.06,127.075,126.97,126.99,406600001.0
2009-01-07 17:00:00,126.98,127.05,126.98,127.03,453600000.0
2009-01-07 17:01:00,127.03,127.04,126.92,126.965,444200000.0
2009-01-07 17:02:00,126.955,126.96,126.88,126.905,507200000.0
2009-01-07 17:03:00,126.905,126.91,126.875,126.88,338000000.0
2009-01-07 17:04:00,126.885,126.935,126.855,126.925,391600000.0
2009-01-07 17:05:00,126.93,126.935,126.83,126.85,172800000.0
2009-01-07 17:06:00,126.855,126.855,126.79,126.845,320400000.0
2009-01-07 17:07:00,126.82,126.84,126.78,126.785,223400000.0
2009-01-07 17:08:00,126.79,126.825,126.73,126.82,474000001.0
2009-01-07 17:09:00,126.82,126.85,126.78,126.845,505800001.0
2009-01-07 17:10:00,126.845,126.865,126.78,126.83,336800000.0
2009-01-07 17:11:00,126.84,126.88,126.82,126.875,314800000.0
2009-01-07 17:12:00,126.88,126.91,126.815,126.82,230000001.0
2009-01-07 17:13:00,126.815,126.835,126.8,126.825,121000000.0
2009-01-07 17:14:00,126.835,126.87,126.82,126.86,325000000.0
2009-01-07 17:15:00,126.86,126.865,126.725,126.77,408999999.0
2009-01-07 17:16:00,126.77,126.81,126.72,126.795,412999999.0
2009-01-07 17:17:00,126.795,126.795,126.73,126.755,418400000.0
2009-01-07 17:18:00,126.745,126.745,126.685,126.74,340000000.0
2009-01-07 17:19:00,126.735,126.795,126.725,126.785,272400000.0
2009-01-07 17:20:00,126.78,126.78,126.71,126.71,404799999.0
2009-01-07 17:21:00,126.71,126.745,126.675,126.72,452800000.0
2009-01-07 17:22:00,126.715,126.715,126.61,126.66,309599999.0
2009-01-07 17:23:00,126.665,126.71,126.62,126.62,216800000.0
2009-01-07 17:24:00,126.64,126.65,126.605,126.615,174400000.0
2009-01-07 17:25:00,126.625,126.635,126.51,126.53,294400000.0
2009-01-07 17:26:00,126.535,126.595,126.52,126.58,284200000.0
2009-01-07 17:27:00,126.58,126.625,126.565,126.62,228800000.0
2009-01-07 17:28:00,126.625,126.63,126.53,126.58,355999999.0
2009-01-07 17:29:00,126.585,126.64,126.56,126.62,343199999.0
2009-01-07 17:30:00,126.605,126.605,126.52,126.525,369800000.0
2009-01-07 17:31:00,126.525,126.55,126.505,126.52,292800000.0
2009-01-07 17:32:00,126.51,126.53,126.51,126.52,300800000.0
2009-01-07 17:33:00,126.515,126.56,126.495,126.525,391600000.0
2009-01-07 17:34:00,126.53,126.565,126.495,126.505,310400000.0
2009-01-07 17:35:00,126.515,126.595,126.505,126.59,278400000.0
2009-01-07 17:36:00,126.585,126.605,126.54,126.555,296200000.0
2009-01-07 17:37:00,126.56,126.56,126.48,126.515,275000000.0
2009-01-07 17:38:00,126.515,126.6,126.5,126.54,277200000.0
2009-01-07 17:39:00,126.54,126.54,126.505,126.525,366000000.0
2009-01-07 17:40:00,126.525,126.585,126.525,126.55,238800000.0
2009-01-07 17:41:00,126.55,126.56,126.52,126.535,207800000.0
2009-01-07 17:42:00,126.54,126.555,126.53,126.555,144800000.0
2009-01-07 17:43:00,126.545,126.56,126.54,126.55,178200000.0
2009-01-07 17:44:00,126.55,126.55,126.5,126.515,290200000.0
2009-01-07 17:45:00,126.525,126.55,126.515,126.53,291600000.0
2009-01-07 17:46:00,126.53,126.53,126.425,126.455,392000001.0
2009-01-07 17:47:00,126.455,126.505,126.45,126.465,197800000.0
2009-01-07 17:48:00,126.47,126.52,126.45,126.47,252000000.0
2009-01-07 17:49:00,126.465,126.475,126.4,126.405,381200000.0
2009-01-07 17:50:00,126.405,126.475,126.405,126.445,199200000.0
2009-01-07 17:51:00,126.435,126.445,126.395,126.405,272400000.0
2009-01-07 17:52:00,126.41,126.425,126.365,126.375,215200000.0
2009-01-07 17:53:00,126.375,126.38,126.345,126.365,227000000.0
2009-01-07 17:54:00,126.36,126.365,126.315,126.32,257000000.0
2009-01-07 17:55:00,126.325,126.33,126.275,126.275,297600000.0
2009-01-07 17:56:00,126.28,126.3,126.23,126.275,223400000.0
2009-01-07 17:57:00,126.29,126.36,126.255,126.34,202000000.0
2009-01-07 17:58:00,126.33,126.395,126.33,126.38,301600000.0
2009-01-07 17:59:00,126.395,126.68,126.38,126.665,409200000.0
2009-01-07 18:00:00,126.665,126.69,126.565,126.59,375600000.0
2009-01-07 18:01:00,126.585,126.645,126.58,126.645,348200000.0
2009-01-07 18:02:00,126.635,126.735,126.635,126.735,378400000.0
2009-01-07 18:03:00,126.75,126.75,126.66,126.68,356400000.0
2009-01-07 18:04:00,126.68,126.845,126.675,126.765,348000000.0
2009-01-07 18:05:00,126.785,126.785,126.69,126.705,292000000.0
2009-01-07 18:06:00,126.715,126.715,126.655,126.705,380799999.0
2009-01-07 18:07:00,126.71,126.735,126.645,126.725,266400000.0
2009-01-07 18:08:00,126.73,126.785,126.685,126.775,356800000.0
2009-01-07 18:09:00,126.775,126.8,126.7,126.71,356000000.0
2009-01-07 18:10:00,126.705,126.755,126.695,126.755,371200000.0
2009-01-07 18:11:00,126.76,126.91,126.755,126.82,298200000.0
2009-01-07 18:12:00,126.84,126.98,126.815,126.98,319800000.0
2009-01-07 18:13:00,126.985,126.985,126.83,126.86,337600000.0
2009-01-07 18:14:00,126.865,126.915,126.835,126.885,277800000.0
2009-01-07 18:15:00,126.89,126.965,126.885,126.915,207600001.0
2009-01-07 18:16:00,126.905,126.905,126.785,126.865,396200000.0
2009-01-07 18:17:00,126.855,126.905,126.805,126.83,354000000.0
2009-01-07 18:18:00,126.835,126.89,126.82,126.825,389600000.0
2009-01-07 18:19:00,126.835,126.84,126.775,126.775,267800000.0
2009-01-07 18:20:00,126.77,126.77,126.725,126.76,287200000.0
2009-01-07 18:21:00,126.76,126.795,126.725,126.795,245600000.0
2009-01-07 18:22:00,126.795,126.865,126.785,126.85,424800000.0
2009-01-07 18:23:00,126.855,126.855,126.805,126.805,230800000.0
2009-01-07 18:24:00,126.815,126.83,126.73,126.73,340400000.0
2009-01-07 18:25:00,126.73,126.895,126.73,126.865,488800000.0
2009-01-07 18:26:00,126.865,126.865,126.815,126.815,463200000.0
2009-01-07 18:27:00,126.815,126.84,126.71,126.77,401200000.0
2009-01-07 18:28:00,126.77,126.8,126.735,126.78,296000000.0
2009-01-07 18:29:00,126.78,126.815,126.76,126.795,204000000.0
2009-01-07 18:30:00,126.8,126.815,126.695,126.7,308600000.0
2009-01-07 18:31:00,126.7,126.76,126.7,126.715,255199999.0
2009-01-07 18:32:00,126.72,126.72,126.69,126.7,180400000.0
2009-01-07 18:33:00,126.705,126.755,126.68,126.74,178400000.0
2009-01-07 18:34:00,126.745,126.75,126.705,126.705,206200000.0
2009-01-07 18:35:00,126.715,126.74,126.65,126.74,279600000.0
2009-01-07 18:36:00,126.745,126.76,126.7,126.705,273599999.0
2009-01-07 18:37:00,126.71,126.795,126.71,126.74,197200000.0
2009-01-07 18:38:00,126.74,126.75,126.715,126.74,137600000.0
2009-01-07 18:39:00,126.74,126.76,126.71,126.74,161800000.0
2009-01-07 18:40:00,126.745,126.77,126.69,126.77,237000000.0
2009-01-07 18:41:00,126.76,126.81,126.745,126.785,264800000.0
2009-01-07 18:42:00,126.79,126.87,126.77,126.87,343200000.0
2009-01-07 18:43:00,126.87,126.96,126.855,126.91,321600000.0
2009-01-07 18:44:00,126.925,126.95,126.875,126.89,354600000.0
2009-01-07 18:45:00,126.89,126.945,126.865,126.915,248800000.0
2009-01-07 18:46:00,126.93,126.95,126.92,126.945,164400000.0
2009-01-07 18:47:00,126.945,126.96,126.925,126.955,80000000.0
2009-01-07 18:48:00,126.955,126.97,126.94,126.95,93600000.0
2009-01-07 18:49:00,126.955,127.06,126.925,127.045,343200000.0
2009-01-07 18:50:00,127.04,127.155,127.035,127.07,392400000.0
2009-01-07 18:51:00,127.07,127.16,127.04,127.15,427200000.0
2009-01-07 18:52:00,127.15,127.215,127.145,127.2,222000000.0
2009-01-07 18:53:00,127.2,127.245,127.2,127.21,580800000.0
2009-01-07 18:54:00,127.215,127.245,127.13,127.135,334599999.0
2009-01-07 18:55:00,127.14,127.14,127.08,127.085,261600000.0
2009-01-07 18:56:00,127.095,127.105,127.06,127.105,139200000.0
2009-01-07 18:57:00,127.105,127.115,127.075,127.075,264800000.0
2009-01-07 18:58:00,127.075,127.1,127.075,127.09,248000000.0
2009-01-07 18:59:00,127.09,127.135,127.08,127.13,280000000.0
2009-01-07 19:00:00,127.13,127.14,127.05,127.06,521399999.0
2009-01-07 19:01:00,127.055,127.055,126.945,126.96,373200000.0
2009-01-07 19:02:00,126.955,126.96,126.855,126.855,264400000.0
2009-01-07 19:03:00,126.86,126.86,126.8,126.805,282400000.0
2009-01-07 19:04:00,126.805,126.82,126.795,126.8,293600000.0
2009-01-07 19:05:00,126.8,126.875,126.8,126.85,417600000.0
2009-01-07 19:06:00,126.85,126.975,126.85,126.85,621800000.0
2009-01-07 19:07:00,126.84,126.845,126.745,126.8,575600000.0
2009-01-07 19:08:00,126.8,126.8,126.725,126.785,612800000.0
2009-01-07 19:09:00,126.785,126.85,126.75,126.77,628600000.0
2009-01-07 19:10:00,126.765,126.8,126.715,126.75,465800000.0
2009-01-07 19:11:00,126.75,126.84,126.75,126.79,341800000.0
2009-01-07 19:12:00,126.795,126.82,126.785,126.785,348800000.0
2009-01-07 19:13:00,126.785,126.785,126.74,126.75,273000000.0
2009-01-07 19:14:00,126.75,126.875,126.75,126.875,304800000.0
2009-01-07 19:15:00,126.885,126.91,126.84,126.86,303600000.0
2009-01-07 19:16:00,126.865,126.89,126.865,126.87,240000000.0
2009-01-07 19:17:00,126.87,126.88,126.835,126.87,307200000.0
2009-01-07 19:18:00,126.87,127.015,126.865,127.005,296800000.0
2009-01-07 19:19:00,126.995,127.06,126.93,127.045,499200000.0
2009-01-07 19:20:00,127.05,127.07,127.02,127.05,287200000.0
2009-01-07 19:21:00,127.055,127.095,127.04,127.05,372800000.0
2009-01-07 19:22:00,127.065,127.07,127.045,127.055,255200000.0
2009-01-07 19:23:00,127.055,127.075,127.05,127.055,238800000.0
2009-01-07 19:24:00,127.055,127.06,127.015,127.035,403200000.0
2009-01-07 19:25:00,127.03,127.03,127.0,127.0,126400000.0
2009-01-07 19:26:00,127.0,127.02,126.97,127.0,495200000.0
2009-01-07 19:27:00,127.01,127.02,126.95,126.95,152400000.0
2009-01-07 19:28:00,126.95,126.95,126.85,126.85,365200000.0
2009-01-07 19:29:00,126.86,126.865,126.77,126.77,388000000.0
2009-01-07 19:30:00,126.76,126.82,126.755,126.8,333600000.0
2009-01-07 19:31:00,126.805,126.815,126.76,126.765,253200000.0
2009-01-07 19:32:00,126.76,126.765,126.725,126.73,200800000.0
2009-01-07 19:33:00,126.725,126.76,126.705,126.75,108800000.0
2009-01-07 19:34:00,126.75,126.765,126.735,126.74,150400000.0
2009-01-07 19:35:00,126.74,126.815,126.735,126.79,534400001.0
2009-01-07 19:36:00,126.795,126.795,126.76,126.76,243400000.0
2009-01-07 19:37:00,126.76,126.76,126.73,126.74,108000000.0
2009-01-07 19:38:00,126.74,126.775,126.74,126.775,138400000.0
2009-01-07 19:39:00,126.77,126.8,126.745,126.795,271200000.0
2009-01-07 19:40:00,126.795,126.805,126.78,126.78,216800000.0
2009-01-07 19:41:00,126.77,126.77,126.75,126.75,130600000.0
2009-01-07 19:42:00,126.75,126.765,126.75,126.75,108800000.0
2009-01-07 19:43:00,126.75,126.755,126.73,126.755,147200000.0
2009-01-07 19:44:00,126.765,126.785,126.765,126.78,39200000.0
2009-01-07 19:45:00,126.775,126.805,126.765,126.805,209600000.0
2009-01-07 19:46:00,126.805,126.805,126.75,126.79,404000001.0
2009-01-07 19:47:00,126.805,126.815,126.78,126.795,260000000.0
2009-01-07 19:48:00,126.795,126.8,126.765,126.775,329600000.0
2009-01-07 19:49:00,126.775,126.775,126.68,126.705,143600000.0
2009-01-07 19:50:00,126.705,126.705,126.655,126.665,211200000.0
2009-01-07 19:51:00,126.66,126.66,126.58,126.615,386400000.0
2009-01-07 19:52:00,126.625,126.63,126.57,126.58,288800000.0
2009-01-07 19:53:00,126.58,126.675,126.58,126.66,340400000.0
2009-01-07 19:54:00,126.665,126.685,126.66,126.675,240800000.0
2009-01-07 19:55:00,126.67,126.71,126.655,126.675,573600000.0
2009-01-07 19:56:00,126.675,126.68,126.635,126.635,262400000.0
2009-01-07 19:57:00,126.635,126.635,126.59,126.59,251200000.0
2009-01-07 19:58:00,126.595,126.605,126.5,126.545,301600000.0
2009-01-07 19:59:00,126.545,126.59,126.515,126.535,298400000.0
2009-01-07 20:00:00,126.535,126.66,126.535,126.575,325000000.0
2009-01-07 20:01:00,126.57,126.58,126.515,126.515,425200000.0
2009-01-07 20:02:00,126.515,126.58,126.515,126.575,204400000.0
2009-01-07 20:03:00,126.58,126.605,126.565,126.59,219200000.0
2009-01-07 20:04:00,126.595,126.65,126.595,126.62,286400000.0
2009-01-07 20:05:00,126.62,126.74,126.62,126.73,396000000.0
2009-01-07 20:06:00,126.73,126.735,126.65,126.66,350800000.0
2009-01-07 20:07:00,126.66,126.7,126.655,126.67,240000000.0
2009-01-07 20:08:00,126.67,126.73,126.655,126.71,288600000.0
2009-01-07 20:09:00,126.71,126.73,126.665,126.67,366400000.0
2009-01-07 20:10:00,126.675,126.695,126.595,126.65,374400000.0
2009-01-07 20:11:00,126.655,126.685,126.635,126.685,416800000.0
2009-01-07 20:12:00,126.685,126.72,126.67,126.69,230400000.0
2009-01-07 20:13:00,126.685,126.71,126.665,126.67,250400000.0
2009-01-07 20:14:00,126.67,126.675,126.615,126.64,418400000.0
2009-01-07 20:15:00,126.64,126.69,126.61,126.68,296000000.0
2009-01-07 20:16:00,126.675,126.705,126.63,126.63,310400000.0
2009-01-07 20:17:00,126.63,126.66,126.595,126.645,377600000.0
2009-01-07 20:18:00,126.615,126.635,126.565,126.62,437000000.0
2009-01-07 20:19:00,126.62,126.635,126.62,126.625,133600000.0
2009-01-07 20:20:00,126.62,126.64,126.595,126.64,132000000.0
2009-01-07 20:21:00,126.64,126.66,126.605,126.66,350000000.0
2009-01-07 20:22:00,126.66,126.7,126.65,126.675,333600000.0
2009-01-07 20:23:00,126.675,126.685,126.635,126.675,177600000.0
2009-01-07 20:24:00,126.675,126.675,126.65,126.65,130400000.0
2009-01-07 20:25:00,126.65,126.665,126.64,126.64,153600000.0
2009-01-07 20:26:00,126.645,126.72,126.645,126.72,258799994.0
2009-01-07 20:27:00,126.72,126.73,126.685,126.72,278600000.0
2009-01-07 20:28:00,126.735,126.89,126.73,126.855,262400000.0
2009-01-07 20:29:00,126.855,126.945,126.85,126.935,150000000.0
2009-01-07 20:30:00,126.935,126.935,126.855,126.91,199600000.0
2009-01-07 20:31:00,126.905,126.93,126.88,126.9,121600000.0
2009-01-07 20:32:00,126.89,126.935,126.89,126.935,136000000.0
2009-01-07 20:33:00,126.935,127.015,126.935,126.975,420800000.0
2009-01-07 20:34:00,126.98,126.98,126.86,126.86,737600000.0
2009-01-07 20:35:00,126.86,126.89,126.86,126.865,366000000.0
2009-01-07 20:36:00,126.865,126.875,126.845,126.85,621600000.0
2009-01-07 20:37:00,126.85,126.85,126.795,126.825,353600000.0
2009-01-07 20:38:00,126.82,126.89,126.815,126.87,444800001.0
2009-01-07 20:39:00,126.87,126.87,126.795,126.805,372800000.0
2009-01-07 20:40:00,126.805,126.805,126.675,126.7,693399996.0
2009-01-07 20:41:00,126.7,126.74,126.7,126.71,329600000.0
2009-01-07 20:42:00,126.71,126.725,126.705,126.71,236800000.0
2009-01-07 20:43:00,126.7,126.76,126.635,126.645,563600000.0
2009-01-07 20:44:00,126.64,126.725,126.63,126.7,560000000.0
2009-01-07 20:45:00,126.71,126.745,126.705,126.725,321199999.0
2009-01-07 20:46:00,126.715,126.83,126.715,126.765,512400000.0
2009-01-07 20:47:00,126.77,126.775,126.695,126.7,580600000.0
2009-01-07 20:48:00,126.7,126.705,126.68,126.685,341000000.0
2009-01-07 20:49:00,126.685,126.7,126.67,126.7,248800001.0
2009-01-07 20:50:00,126.695,126.7,126.675,126.675,218400000.0
2009-01-07 20:51:00,126.675,126.675,126.66,126.67,124800001.0
2009-01-07 20:52:00,126.675,126.675,126.64,126.655,187200000.0
2009-01-07 20:53:00,126.655,126.655,126.63,126.63,299200000.0
2009-01-07 20:54:00,126.635,126.65,126.635,126.645,176800000.0
2009-01-07 20:55:00,126.645,126.695,126.645,126.65,251600000.0
2009-01-07 20:56:00,126.65,126.66,126.635,126.645,208800000.0
2009-01-07 20:57:00,126.645,126.655,126.62,126.62,210400000.0
2009-01-07 20:58:00,126.62,126.63,126.605,126.625,206800000.0
2009-01-07 20:59:00,126.625,126.625,126.545,126.55,269600000.0
2009-01-07 21:00:00,126.55,126.58,126.49,126.58,484200000.0
2009-01-07 21:01:00,126.58,126.6,126.55,126.56,466800000.0
2009-01-07 21:02:00,126.565,126.585,126.565,126.565,161600000.0
2009-01-07 21:03:00,126.565,126.57,126.515,126.515,112200000.0
2009-01-07 21:04:00,126.51,126.515,126.41,126.43,405600000.0
2009-01-07 21:05:00,126.43,126.45,126.375,126.41,436200000.0
2009-01-07 21:06:00,126.41,126.47,126.41,126.465,221399999.0
2009-01-07 21:07:00,126.48,126.53,126.47,126.52,432200000.0
2009-01-07 21:08:00,126.52,126.545,126.505,126.535,589199999.0
2009-01-07 21:09:00,126.545,126.575,126.515,126.575,459200000.0
2009-01-07 21:10:00,126.57,126.57,126.525,126.56,513200000.0
2009-01-07 21:11:00,126.56,126.56,126.465,126.465,366400000.0
2009-01-07 21:12:00,126.46,126.47,126.41,126.41,279600000.0
2009-01-07 21:13:00,126.415,126.495,126.415,126.49,316800000.0
2009-01-07 21:14:00,126.485,126.54,126.485,126.515,318800000.0
2009-01-07 21:15:00,126.52,126.545,126.435,126.435,334600000.0
2009-01-07 21:16:00,126.425,126.47,126.425,126.46,137600000.0
2009-01-07 21:17:00,126.47,126.525,126.465,126.495,290000000.0
2009-01-07 21:18:00,126.49,126.525,126.465,126.51,288000000.0
2009-01-07 21:19:00,126.505,126.545,126.465,126.465,367800000.0
2009-01-07 21:20:00,126.465,126.49,126.46,126.465,388600000.0
2009-01-07 21:21:00,126.465,126.475,126.395,126.395,537600001.0
2009-01-07 21:22:00,126.395,126.42,126.365,126.375,586200002.0
2009-01-07 21:23:00,126.375,126.4,126.35,126.355,449600000.0
2009-01-07 21:24:00,126.35,126.35,126.3,126.335,302000000.0
2009-01-07 21:25:00,126.34,126.34,126.285,126.305,435200000.0
2009-01-07 21:26:00,126.3,126.4,126.3,126.4,721600001.0
2009-01-07 21:27:00,126.405,126.45,126.325,126.325,554400000.0
2009-01-07 21:28:00,126.33,126.415,126.32,126.4,696000000.0
2009-01-07 21:29:00,126.405,126.42,126.385,126.385,352800000.0
2009-01-07 21:30:00,126.39,126.415,126.38,126.39,486800003.0
2009-01-07 21:31:00,126.395,126.44,126.39,126.435,436800000.0
2009-01-07 21:32:00,126.43,126.47,126.36,126.36,476000001.0
2009-01-07 21:33:00,126.35,126.39,126.22,126.23,434600000.0
2009-01-07 21:34:00,126.23,126.255,126.195,126.195,572800000.0
2009-01-07 21:35:00,126.195,126.28,126.195,126.275,526000000.0
2009-01-07 21:36:00,126.275,126.32,126.265,126.275,540600002.0
2009-01-07 21:37:00,126.28,126.34,126.28,126.34,436800002.0
2009-01-07 21:38:00,126.33,126.385,126.33,126.37,336400001.0
2009-01-07 21:39:00,126.375,126.39,126.36,126.375,156800000.0
2009-01-07 21:40:00,126.375,126.44,126.375,126.435,220400000.0
2009-01-07 21:41:00,126.435,126.485,126.425,126.485,176000000.0
2009-01-07 21:42:00,126.485,126.505,126.475,126.5,166600000.0
2009-01-07 21:43:00,126.5,126.505,126.49,126.49,282400000.0
2009-01-07 21:44:00,126.49,126.49,126.435,126.445,505400000.0
2009-01-07 21:45:00,126.445,126.46,126.42,126.42,314600000.0
2009-01-07 21:46:00,126.415,126.45,126.385,126.45,380999999.0
2009-01-07 21:47:00,126.445,126.46,126.435,126.455,192800000.0
2009-01-07 21:48:00,126.455,126.47,126.43,126.465,436400000.0
2009-01-07 21:49:00,126.465,126.48,126.375,126.39,471200000.0
2009-01-07 21:50:00,126.39,126.39,126.29,126.345,642800001.0
2009-01-07 21:51:00,126.35,126.35,126.285,126.295,520000000.0
2009-01-07 21:52:00,126.295,126.33,126.295,126.33,485999999.0
2009-01-07 21:53:00,126.32,126.385,126.315,126.315,425600000.0
2009-01-07 21:54:00,126.315,126.325,126.245,126.25,535800003.0
2009-01-07 21:55:00,126.255,126.27,126.19,126.2,343600000.0
2009-01-07 21:56:00,126.2,126.21,126.185,126.205,275200001.0
2009-01-07 21:57:00,126.205,126.225,126.2,126.225,265600000.0
2009-01-07 21:58:00,126.225,126.235,126.2,126.21,388599998.0
2009-01-07 21:59:00,126.21,126.255,126.2,126.225,387600000.0
2009-01-07 22:00:00,126.225,126.225,126.055,126.055,409800000.0
2009-01-07 22:01:00,126.045,126.095,126.035,126.06,527000000.0
2009-01-07 22:02:00,126.06,126.075,126.045,126.055,475600000.0
2009-01-07 22:03:00,126.055,126.145,126.055,126.145,391999998.0
2009-01-07 22:04:00,126.135,126.145,126.085,126.085,418400002.0
2009-01-07 22:05:00,126.095,126.1,126.0,126.035,478400001.0
2009-01-07 22:06:00,126.02,126.03,126.0,126.015,500800004.0
2009-01-07 22:07:00,126.02,126.035,126.005,126.01,257000000.0
2009-01-07 22:08:00,126.01,126.025,125.935,125.96,315200000.0
2009-01-07 22:09:00,125.96,126.0,125.92,125.97,369600000.0
2009-01-07 22:10:00,125.97,125.98,125.96,125.96,290400000.0
2009-01-07 22:11:00,125.965,125.97,125.94,125.96,304600002.0
2009-01-07 22:12:00,125.96,125.97,125.895,125.96,354200000.0
2009-01-07 22:13:00,125.96,125.96,125.9,125.9,229200001.0
2009-01-07 22:14:00,125.9,125.905,125.815,125.9,501600000.0
2009-01-07 22:15:00,125.895,125.92,125.825,125.825,683400001.0
2009-01-07 22:16:00,125.83,125.86,125.79,125.81,660000001.0
2009-01-07 22:17:00,125.805,125.835,125.74,125.76,383800000.0
2009-01-07 22:18:00,125.765,125.765,125.645,125.675,385000000.0
2009-01-07 22:19:00,125.695,125.885,125.69,125.87,491000001.0
2009-01-07 22:20:00,125.87,125.94,125.85,125.91,523400000.0
2009-01-07 22:21:00,125.905,125.975,125.9,125.95,326000000.0
2009-01-07 22:22:00,125.955,126.005,125.955,125.99,365600000.0
2009-01-07 22:23:00,125.99,126.02,125.975,125.995,282400000.0
2009-01-07 22:24:00,125.995,126.06,125.995,126.055,348400003.0
2009-01-07 22:25:00,126.045,126.105,126.04,126.095,373800003.0
2009-01-07 22:26:00,126.09,126.14,126.08,126.08,384200000.0
2009-01-07 22:27:00,126.08,126.085,126.035,126.04,423000000.0
2009-01-07 22:28:00,126.035,126.06,126.02,126.06,330000002.0
2009-01-07 22:29:00,126.07,126.075,126.03,126.06,399200001.0
2009-01-07 22:30:00,126.07,126.19,126.06,126.18,394600001.0
2009-01-07 22:31:00,126.18,126.365,126.18,126.29,570400003.0
2009-01-07 22:32:00,126.295,126.365,126.28,126.315,667199997.0
2009-01-07 22:33:00,126.315,126.345,126.225,126.245,566000003.0
2009-01-07 22:34:00,126.255,126.27,126.155,126.18,656400003.0
2009-01-07 22:35:00,126.19,126.19,126.14,126.15,520800002.0
2009-01-07 22:36:00,126.15,126.16,126.055,126.065,613600002.0
2009-01-07 22:37:00,126.06,126.075,126.05,126.075,569800000.0
2009-01-07 22:38:00,126.07,126.075,126.015,126.035,614400007.0
2009-01-07 22:39:00,126.035,126.055,126.02,126.025,142400000.0
2009-01-07 22:40:00,126.025,126.035,125.955,125.995,110400000.0
2009-01-07 22:41:00,126.0,126.0,125.98,125.985,56000000.0
2009-01-07 22:42:00,125.99,125.99,125.97,125.98,52800000.0
2009-01-07 22:43:00,125.98,126.04,125.98,126.035,157600000.0
2009-01-07 22:44:00,126.04,126.04,126.005,126.015,85600000.0
2009-01-07 22:45:00,126.02,126.055,126.02,126.055,72800000.0
2009-01-07 22:46:00,126.045,126.05,126.025,126.05,84000000.0
2009-01-07 22:47:00,126.05,126.055,126.025,126.035,333200000.0
2009-01-07 22:48:00,126.035,126.085,126.02,126.04,438800000.0
2009-01-07 22:49:00,126.045,126.045,125.98,126.01,433400000.0
2009-01-07 22:50:00,126.015,126.04,126.01,126.035,294400000.0
2009-01-07 22:51:00,126.03,126.035,126.005,126.025,338000001.0
2009-01-07 22:52:00,126.025,126.025,125.95,125.955,396600003.0
2009-01-07 22:53:00,125.955,125.97,125.92,125.925,492800005.0
2009-01-07 22:54:00,125.925,125.95,125.895,125.935,303200000.0
2009-01-07 22:55:00,125.94,126.045,125.94,126.045,273400001.0
2009-01-07 22:56:00,126.045,126.055,126.005,126.055,303200000.0
2009-01-07 22:57:00,126.05,126.25,126.045,126.25,446200000.0
2009-01-07 22:58:00,126.265,126.265,126.23,126.23,373600001.0
2009-01-07 22:59:00,126.225,126.285,126.205,126.285,457999999.0
2009-01-07 23:00:00,126.295,126.34,126.28,126.305,385000001.0
2009-01-07 23:01:00,126.305,126.32,126.295,126.32,207200000.0
2009-01-07 23:02:00,126.32,126.335,126.3,126.325,177000000.0
2009-01-07 23:03:00,126.335,126.35,126.305,126.31,214000000.0
2009-01-07 23:04:00,126.31,126.31,126.25,126.26,687200002.0
2009-01-07 23:05:00,126.26,126.285,126.16,126.16,437000000.0
2009-01-07 23:06:00,126.165,126.19,126.14,126.14,204600000.0
2009-01-07 23:07:00,126.15,126.235,126.15,126.215,252000001.0
2009-01-07 23:08:00,126.23,126.265,126.23,126.265,104000000.0
2009-01-07 23:09:00,126.255,126.26,126.235,126.235,124800000.0
2009-01-07 23:10:00,126.23,126.26,126.22,126.245,216000000.0
2009-01-07 23:11:00,126.245,126.26,126.245,126.25,103200000.0
2009-01-07 23:12:00,126.25,126.265,126.25,126.26,49600000.0
2009-01-07 23:13:00,126.26,126.295,126.26,126.29,281600000.0
2009-01-07 23:14:00,126.29,126.315,126.28,126.3,246000000.0
2009-01-07 23:15:00,126.3,126.305,126.26,126.27,244800000.0
2009-01-07 23:16:00,126.27,126.28,126.24,126.28,475000000.0
2009-01-07 23:17:00,126.28,126.28,126.245,126.265,132000000.0
2009-01-07 23:18:00,126.265,126.265,126.25,126.25,56000000.0
2009-01-07 23:19:00,126.25,126.265,126.25,126.25,68800000.0
2009-01-07 23:20:00,126.255,126.265,126.245,126.245,179200000.0
2009-01-07 23:21:00,126.25,126.27,126.245,126.255,246400000.0
2009-01-07 23:22:00,126.26,126.285,126.26,126.265,216000000.0
2009-01-07 23:23:00,126.265,126.285,126.265,126.28,326800003.0
2009-01-07 23:24:00,126.28,126.325,126.28,126.325,308000000.0
2009-01-07 23:25:00,126.325,126.325,126.305,126.325,183200000.0
2009-01-07 23:26:00,126.325,126.34,126.32,126.32,398800000.0
2009-01-07 23:27:00,126.32,126.325,126.32,126.32,209200000.0
2009-01-07 23:28:00,126.325,126.335,126.325,126.335,47200000.0
2009-01-07 23:29:00,126.325,126.325,126.32,126.32,65000000.0
2009-01-07 23:30:00,126.32,126.32,126.285,126.285,380399999.0
2009-01-07 23:31:00,126.285,126.305,126.25,126.265,237600000.0
2009-01-07 23:32:00,126.275,126.31,126.265,126.285,259799999.0
2009-01-07 23:33:00,126.285,126.3,126.275,126.275,181000000.0
2009-01-07 23:34:00,126.28,126.295,126.28,126.29,149200000.0
2009-01-07 23:35:00,126.29,126.29,126.28,126.29,152800000.0
2009-01-07 23:36:00,126.29,126.305,126.29,126.295,183200000.0
2009-01-07 23:37:00,126.295,126.31,126.29,126.31,115200000.0
2009-01-07 23:38:00,126.31,126.32,126.285,126.29,141600000.0
2009-01-07 23:39:00,126.29,126.325,126.29,126.31,389000000.0
2009-01-07 23:40:00,126.31,126.31,126.3,126.3,35400000.0
2009-01-07 23:41:00,126.3,126.3,126.3,126.3,13000000.0
2009-01-07 23:42:00,126.3,126.305,126.3,126.305,49200000.0
2009-01-07 23:43:00,126.44,126.44,126.41,126.41,52000000.0
2009-01-07 23:44:00,126.305,126.32,126.305,126.315,52000000.0
2009-01-07 23:45:00,126.32,126.365,126.32,126.36,81600000.0
2009-01-07 23:46:00,126.36,126.38,126.355,126.36,130600001.0
2009-01-07 23:47:00,126.365,126.42,126.355,126.42,421600002.0
2009-01-07 23:48:00,126.42,126.485,126.415,126.485,416399999.0
2009-01-07 23:49:00,126.485,126.515,126.47,126.515,635399999.0
2009-01-07 23:50:00,126.515,126.575,126.485,126.56,521399997.0
2009-01-07 23:51:00,126.56,126.575,126.54,126.55,445400001.0
2009-01-07 23:52:00,126.55,126.565,126.52,126.56,260400000.0
2009-01-07 23:53:00,126.555,126.565,126.52,126.53,336800000.0
2009-01-07 23:54:00,126.53,126.545,126.52,126.525,196000000.0
2009-01-07 23:55:00,126.52,126.53,126.51,126.515,172800000.0
2009-01-07 23:56:00,126.52,126.525,126.515,126.515,149600000.0
2009-01-07 23:57:00,126.515,126.515,126.445,126.47,351000002.0
2009-01-07 23:58:00,126.47,126.47,126.345,126.35,558800000.0
2009-01-07 23:59:00,126.355,126.43,126.35,126.395,484000000.0
2009-01-08 00:00:00,126.405,126.445,126.36,126.42,288000000.0
2009-01-08 00:01:00,126.43,126.455,126.34,126.37,296000000.0
2009-01-08 00:02:00,126.385,126.415,126.34,126.415,186400000.0
2009-01-08 00:03:00,126.41,126.41,126.33,126.36,196000000.0
2009-01-08 00:04:00,126.37,126.415,126.34,126.39,471200000.0
2009-01-08 00:05:00,126.385,126.44,126.385,126.44,56000000.0
2009-01-08 00:06:00,126.44,126.44,126.365,126.41,96000000.0
2009-01-08 00:07:00,126.42,126.445,126.42,126.42,88000000.0
2009-01-08 00:08:00,126.405,126.41,126.405,126.41,16000000.0
2009-01-08 00:09:00,126.42,126.435,126.405,126.43,80000000.0
2009-01-08 00:10:00,126.435,126.45,126.435,126.445,80800000.0
2009-01-08 00:11:00,126.44,126.445,126.435,126.435,42400000.0
2009-01-08 00:12:00,126.42,126.44,126.41,126.43,128000000.0
2009-01-08 00:13:00,126.42,126.435,126.415,126.415,96000000.0
2009-01-08 00:14:00,126.42,126.42,126.41,126.41,24000000.0
2009-01-08 00:15:00,126.4,126.415,126.38,126.415,171200000.0
2009-01-08 00:16:00,126.4,126.43,126.395,126.4,92000000.0
2009-01-08 00:17:00,126.4,126.43,126.385,126.39,92800000.0
2009-01-08 00:18:00,126.405,126.42,126.355,126.38,171200000.0
2009-01-08 00:19:00,126.38,126.41,126.375,126.385,196800000.0
2009-01-08 00:20:00,126.385,126.46,126.385,126.435,280800000.0
2009-01-08 00:21:00,126.425,126.47,126.425,126.445,516399997.0
2009-01-08 00:22:00,126.445,126.475,126.44,126.445,447400000.0
2009-01-08 00:23:00,126.445,126.45,126.445,126.445,166400001.0
2009-01-08 00:24:00,126.445,126.445,126.42,126.445,169600000.0
2009-01-08 00:25:00,126.445,126.445,126.405,126.405,497600000.0
2009-01-08 00:26:00,126.425,126.48,126.415,126.48,103200000.0
2009-01-08 00:27:00,126.485,126.485,126.415,126.45,134400000.0
2009-01-08 00:28:00,126.455,126.48,126.425,126.44,196800000.0
2009-01-08 00:29:00,126.435,126.455,126.435,126.455,15200000.0
2009-01-08 00:30:00,126.455,126.47,126.455,126.465,29600000.0
2009-01-08 00:31:00,126.465,126.47,126.465,126.47,32000000.0
2009-01-08 00:32:00,126.47,126.485,126.435,126.445,251200000.0
2009-01-08 00:33:00,126.445,126.445,126.375,126.375,390400000.0
2009-01-08 00:34:00,126.4,126.42,126.36,126.365,790400009.0
2009-01-08 00:35:00,126.37,126.39,126.365,126.385,106400000.0
2009-01-08 00:36:00,126.38,126.39,126.355,126.36,413600000.0
2009-01-08 00:37:00,126.375,126.42,126.355,126.42,221600000.0
2009-01-08 00:38:00,126.425,126.435,126.405,126.43,264000000.0
2009-01-08 00:39:00,126.43,126.44,126.4,126.435,291200000.0
2009-01-08 00:40:00,126.435,126.435,126.42,126.42,84000000.0
2009-01-08 00:41:00,126.42,126.46,126.415,126.46,152800000.0
2009-01-08 00:42:00,126.46,126.46,126.415,126.43,336800000.0
2009-01-08 00:43:00,126.43,126.43,126.385,126.4,204800000.0
2009-01-08 00:44:00,126.4,126.41,126.375,126.375,96800000.0
2009-01-08 00:45:00,126.375,126.41,126.37,126.37,267200000.0
2009-01-08 00:46:00,126.385,126.385,126.36,126.36,334400002.0
2009-01-08 00:47:00,126.36,126.38,126.36,126.38,433600000.0
2009-01-08 00:48:00,126.38,126.38,126.36,126.37,40800000.0
2009-01-08 00:49:00,126.365,126.385,126.36,126.38,384799999.0
2009-01-08 00:50:00,126.385,126.4,126.365,126.395,232000000.0
2009-01-08 00:51:00,126.39,126.405,126.37,126.395,86400000.0
2009-01-08 00:52:00,126.405,126.415,126.4,126.4,99200000.0
2009-01-08 00:53:00,126.41,126.425,126.365,126.4,281600000.0
2009-01-08 00:54:00,126.405,126.405,126.375,126.38,230400000.0
2009-01-08 00:55:00,126.385,126.395,126.355,126.365,173600000.0
2009-01-08 00:56:00,126.365,126.39,126.36,126.385,312000000.0
2009-01-08 00:57:00,126.385,126.395,126.35,126.365,379200000.0
2009-01-08 00:58:00,126.365,126.38,126.36,126.37,505600000.0
2009-01-08 00:59:00,126.37,126.415,126.37,126.415,104000000.0
2009-01-08 01:00:00,126.415,126.455,126.415,126.425,146400000.0
2009-01-08 01:01:00,126.425,126.445,126.42,126.445,65600000.0
2009-01-08 01:02:00,126.445,126.485,126.445,126.47,43200000.0
2009-01-08 01:03:00,126.465,126.47,126.435,126.435,121600000.0
2009-01-08 01:04:00,126.45,126.45,126.435,126.45,97600000.0
2009-01-08 01:05:00,126.23,126.27,126.23,126.26,28800000.0
2009-01-08 01:06:00,126.46,126.465,126.46,126.46,28800000.0
2009-01-08 01:07:00,126.46,126.475,126.44,126.46,130400000.0
2009-01-08 01:08:00,126.455,126.465,126.45,126.455,36800000.0
2009-01-08 01:09:00,126.45,126.455,126.415,126.425,115200000.0
2009-01-08 01:10:00,126.43,126.44,126.4,126.4,198400000.0
2009-01-08 01:11:00,126.415,126.415,126.385,126.395,376000000.0
2009-01-08 01:12:00,126.395,126.395,126.365,126.37,78400000.0
2009-01-08 01:13:00,126.37,126.385,126.36,126.36,46400000.0
2009-01-08 01:14:00,126.36,126.37,126.36,126.36,274399996.0
2009-01-08 01:15:00,126.36,126.36,126.36,126.36,50400000.0
2009-01-08 01:16:00,126.36,126.36,126.34,126.34,139200000.0
2009-01-08 01:17:00,126.35,126.365,126.335,126.36,108800000.0
2009-01-08 01:18:00,126.37,126.41,126.37,126.41,74400000.0
2009-01-08 01:19:00,126.405,126.45,126.37,126.435,362400000.0
2009-01-08 01:20:00,126.43,126.44,126.375,126.415,320999999.0
2009-01-08 01:21:00,126.405,126.41,126.36,126.38,129600000.0
2009-01-08 01:22:00,126.37,126.385,126.37,126.37,71200000.0
2009-01-08 01:23:00,126.37,126.38,126.365,126.37,63200000.0
2009-01-08 01:24:00,126.38,126.38,126.3,126.305,182599998.0
2009-01-08 01:25:00,126.305,126.32,126.225,126.25,405000000.0
2009-01-08 01:26:00,126.25,126.335,126.25,126.335,140800000.0
2009-01-08 01:27:00,126.35,126.36,126.3,126.35,281600000.0
2009-01-08 01:28:00,126.345,126.345,126.275,126.3,282600000.0
2009-01-08 01:29:00,126.29,126.29,126.245,126.27,484000000.0
2009-01-08 01:30:00,126.27,126.33,126.26,126.265,217600000.0
2009-01-08 01:31:00,126.27,126.285,126.26,126.285,82800000.0
2009-01-08 01:32:00,126.285,126.285,126.22,126.26,245800000.0
2009-01-08 01:33:00,126.265,126.28,126.245,126.27,252000000.0
2009-01-08 01:34:00,126.27,126.275,126.225,126.245,344800000.0
2009-01-08 01:35:00,126.26,126.27,126.225,126.265,380800000.0
2009-01-08 01:36:00,126.265,126.27,126.215,126.215,170600000.0
2009-01-08 01:37:00,126.215,126.22,126.19,126.2,128800000.0
2009-01-08 01:38:00,126.19,126.2,126.175,126.19,195000000.0
2009-01-08 01:39:00,126.19,126.19,126.1,126.11,350600000.0
2009-01-08 01:40:00,126.11,126.14,126.095,126.135,173800001.0
2009-01-08 01:41:00,126.135,126.145,126.095,126.1,357600000.0
2009-01-08 01:42:00,126.1,126.14,126.1,126.12,388800000.0
2009-01-08 01:43:00,126.12,126.12,126.09,126.09,189200000.0
2009-01-08 01:44:00,126.085,126.12,126.075,126.105,301600000.0
2009-01-08 01:45:00,126.105,126.12,126.09,126.105,366800000.0
2009-01-08 01:46:00,126.105,126.115,126.055,126.085,307200000.0
2009-01-08 01:47:00,126.085,126.125,126.085,126.115,232400000.0
2009-01-08 01:48:00,126.115,126.155,126.105,126.14,206400000.0
2009-01-08 01:49:00,126.145,126.16,126.13,126.155,83200000.0
2009-01-08 01:50:00,126.15,126.175,126.135,126.165,160000000.0
2009-01-08 01:51:00,126.14,126.16,126.14,126.155,72800000.0
2009-01-08 01:52:00,126.16,126.17,126.145,126.16,66400000.0
2009-01-08 01:53:00,126.165,126.27,126.165,126.255,425800000.0
2009-01-08 01:54:00,126.245,126.27,126.225,126.255,497200000.0
2009-01-08 01:55:00,126.265,126.265,126.22,126.23,241199999.0
2009-01-08 01:56:00,126.23,126.27,126.22,126.225,245800000.0
2009-01-08 01:57:00,126.23,126.23,126.22,126.225,144400000.0
2009-01-08 01:58:00,126.225,126.235,126.22,126.22,132400000.0
2009-01-08 01:59:00,126.22,126.27,126.22,126.24,389000000.0
2009-01-08 02:00:00,126.25,126.25,126.165,126.22,265800000.0
2009-01-08 02:01:00,126.22,126.245,126.16,126.17,277000000.0
2009-01-08 02:02:00,126.16,126.165,126.115,126.135,254800000.0
2009-01-08 02:03:00,126.15,126.25,126.125,126.25,457400000.0
2009-01-08 02:04:00,126.265,126.265,126.21,126.225,328400000.0
2009-01-08 02:05:00,126.24,126.27,126.23,126.26,200000000.0
2009-01-08 02:06:00,126.27,126.32,126.255,126.28,362200000.0
2009-01-08 02:07:00,126.29,126.32,126.245,126.29,236400000.0
2009-01-08 02:08:00,126.29,126.3,126.265,126.29,133600000.0
2009-01-08 02:09:00,126.285,126.285,126.23,126.28,212000001.0
2009-01-08 02:10:00,126.28,126.28,126.255,126.255,227200000.0
2009-01-08 02:11:00,126.25,126.25,126.155,126.195,376400000.0
2009-01-08 02:12:00,126.195,126.23,126.18,126.23,172000000.0
2009-01-08 02:13:00,126.23,126.23,126.215,126.215,50400000.0
2009-01-08 02:14:00,126.215,126.255,126.2,126.245,227200000.0
2009-01-08 02:15:00,126.24,126.26,126.21,126.26,169800000.0
2009-01-08 02:16:00,126.26,126.33,126.26,126.285,157000001.0
2009-01-08 02:17:00,126.285,126.31,126.275,126.3,73000000.0
2009-01-08 02:18:00,126.305,126.35,126.3,126.35,170800000.0
2009-01-08 02:19:00,126.345,126.39,126.31,126.35,435200001.0
2009-01-08 02:20:00,126.34,126.35,126.25,126.25,509199999.0
2009-01-08 02:21:00,126.245,126.345,126.245,126.335,304000000.0
2009-01-08 02:22:00,126.33,126.38,126.325,126.365,354400002.0
2009-01-08 02:23:00,126.37,126.41,126.35,126.355,186400000.0
2009-01-08 02:24:00,126.35,126.385,126.335,126.385,153000000.0
2009-01-08 02:25:00,126.38,126.38,126.355,126.375,98000000.0
2009-01-08 02:26:00,126.375,126.39,126.335,126.355,381800000.0
2009-01-08 02:27:00,126.35,126.36,126.34,126.35,249000000.0
2009-01-08 02:28:00,126.355,126.355,126.28,126.295,580800000.0
2009-01-08 02:29:00,126.3,126.3,126.25,126.27,359600003.0
2009-01-08 02:30:00,126.27,126.285,126.11,126.11,547999999.0
2009-01-08 02:31:00,126.11,126.17,126.1,126.155,278600000.0
2009-01-08 02:32:00,126.14,126.155,126.07,126.07,384799999.0
2009-01-08 02:33:00,126.065,126.065,125.995,126.015,207200000.0
2009-01-08 02:34:00,126.025,126.045,125.99,126.015,305600000.0
2009-01-08 02:35:00,126.025,126.045,125.95,125.95,288200000.0
2009-01-08 02:36:00,125.95,126.025,125.89,126.015,269200000.0
2009-01-08 02:37:00,126.01,126.025,125.995,126.015,110800000.0
2009-01-08 02:38:00,126.03,126.03,125.995,126.005,157600000.0
2009-01-08 02:39:00,126.005,126.025,126.005,126.005,300000000.0
2009-01-08 02:40:00,126.01,126.02,125.99,125.99,224800000.0
2009-01-08 02:41:00,125.985,125.99,125.9,125.92,444800000.0
2009-01-08 02:42:00,125.92,125.935,125.89,125.89,451200000.0
2009-01-08 02:43:00,125.89,125.89,125.795,125.85,361000000.0
2009-01-08 02:44:00,125.85,125.855,125.79,125.855,250600001.0
2009-01-08 02:45:00,125.86,125.89,125.84,125.855,458800001.0
2009-01-08 02:46:00,125.86,125.895,125.86,125.87,146600000.0
2009-01-08 02:47:00,125.875,125.895,125.865,125.885,536800000.0
2009-01-08 02:48:00,125.885,125.97,125.885,125.97,284000000.0
2009-01-08 02:49:00,125.97,125.985,125.95,125.95,251000000.0
2009-01-08 02:50:00,125.955,125.995,125.94,125.99,133400000.0
2009-01-08 02:51:00,125.99,125.99,125.95,125.97,199600000.0
2009-01-08 02:52:00,125.97,125.97,125.915,125.915,269600000.0
2009-01-08 02:53:00,125.92,125.92,125.9,125.915,172000000.0
2009-01-08 02:54:00,125.915,125.935,125.87,125.905,289000000.0
2009-01-08 02:55:00,125.905,125.98,125.885,125.98,277000000.0
2009-01-08 02:56:00,125.975,126.01,125.93,125.945,392000000.0
2009-01-08 02:57:00,125.94,125.975,125.94,125.955,299400000.0
2009-01-08 02:58:00,125.95,125.965,125.9,125.91,260800000.0
2009-01-08 02:59:00,125.905,125.905,125.87,125.87,279200000.0
2009-01-08 03:00:00,125.875,125.89,125.86,125.87,333400000.0
2009-01-08 03:01:00,125.87,125.9,125.87,125.9,290400000.0
2009-01-08 03:02:00,125.9,125.985,125.9,125.985,310400000.0
2009-01-08 03:03:00,125.985,126.005,125.965,125.985,368800000.0
2009-01-08 03:04:00,125.985,125.985,125.925,125.93,165800001.0
2009-01-08 03:05:00,125.93,125.94,125.91,125.935,250200001.0
2009-01-08 03:06:00,125.935,125.98,125.935,125.965,187200000.0
2009-01-08 03:07:00,125.96,125.99,125.96,125.985,200800000.0
2009-01-08 03:08:00,125.985,126.065,125.985,126.065,267000001.0
2009-01-08 03:09:00,126.075,126.08,126.045,126.05,147600000.0
2009-01-08 03:10:00,126.05,126.11,126.05,126.085,205000000.0
2009-01-08 03:11:00,126.085,126.09,126.015,126.02,260200000.0
2009-01-08 03:12:00,126.02,126.03,126.02,126.025,141600000.0
2009-01-08 03:13:00,126.02,126.035,126.015,126.015,77000000.0
2009-01-08 03:14:00,126.02,126.07,126.02,126.05,256800000.0
2009-01-08 03:15:00,126.05,126.09,126.03,126.08,161600000.0
2009-01-08 03:16:00,126.09,126.155,126.07,126.155,216000000.0
2009-01-08 03:17:00,126.15,126.155,126.14,126.155,97200000.0
2009-01-08 03:18:00,126.15,126.16,126.125,126.13,88800000.0
2009-01-08 03:19:00,126.13,126.13,126.065,126.08,146000000.0
2009-01-08 03:20:00,126.08,126.1,126.03,126.04,172800001.0
2009-01-08 03:21:00,126.04,126.1,126.04,126.08,149800000.0
2009-01-08 03:22:00,126.08,126.1,126.055,126.1,180000000.0
2009-01-08 03:23:00,126.09,126.11,126.085,126.085,244000000.0
2009-01-08 03:24:00,126.085,126.09,126.04,126.05,159600000.0
2009-01-08 03:25:00,126.055,126.06,126.04,126.05,264000000.0
2009-01-08 03:26:00,126.05,126.085,126.03,126.065,241800000.0
2009-01-08 03:27:00,126.065,126.105,126.06,126.095,166600000.0
2009-01-08 03:28:00,126.085,126.09,126.075,126.09,58400000.0
2009-01-08 03:29:00,126.09,126.125,126.075,126.12,196000000.0
2009-01-08 03:30:00,126.115,126.12,126.115,126.12,67200000.0
2009-01-08 03:31:00,126.12,126.12,126.08,126.12,45600000.0
2009-01-08 03:32:00,126.125,126.22,126.125,126.21,186400000.0
2009-01-08 03:33:00,126.215,126.215,126.14,126.15,165800000.0
2009-01-08 03:34:00,126.15,126.205,126.15,126.19,141000000.0
2009-01-08 03:35:00,126.195,126.2,126.175,126.18,64800000.0
2009-01-08 03:36:00,126.18,126.22,126.18,126.22,76800000.0
2009-01-08 03:37:00,126.23,126.245,126.21,126.225,128000000.0
2009-01-08 03:38:00,126.22,126.235,126.2,126.235,24000000.0
2009-01-08 03:39:00,126.25,126.265,126.215,126.215,183200000.0
2009-01-08 03:40:00,126.225,126.235,126.215,126.225,210600000.0
2009-01-08 03:41:00,126.215,126.255,126.215,126.24,141600000.0
2009-01-08 03:42:00,126.245,126.33,126.24,126.32,303199999.0
2009-01-08 03:43:00,126.32,126.33,126.295,126.32,211200000.0
2009-01-08 03:44:00,126.31,126.315,126.29,126.3,111400000.0
2009-01-08 03:45:00,126.3,126.385,126.29,126.38,153800000.0
2009-01-08 03:46:00,126.375,126.385,126.32,126.32,118400000.0
2009-01-08 03:47:00,126.32,126.34,126.165,126.21,282200000.0
2009-01-08 03:48:00,126.21,126.25,126.145,126.215,330400000.0
2009-01-08 03:49:00,126.215,126.22,126.16,126.18,337800000.0
2009-01-08 03:50:00,126.175,126.175,126.16,126.16,99200000.0
2009-01-08 03:51:00,126.165,126.18,126.16,126.165,107200000.0
2009-01-08 03:52:00,126.17,126.25,126.165,126.235,224200000.0
2009-01-08 03:53:00,126.23,126.27,126.205,126.24,338599999.0
2009-01-08 03:54:00,126.24,126.275,126.24,126.25,474399999.0
2009-01-08 03:55:00,126.25,126.255,126.2,126.24,347199999.0
2009-01-08 03:56:00,126.24,126.26,126.205,126.22,300800000.0
2009-01-08 03:57:00,126.22,126.24,126.21,126.215,224800000.0
2009-01-08 03:58:00,126.22,126.225,126.18,126.185,251200000.0
2009-01-08 03:59:00,126.185,126.185,126.13,126.13,136000000.0
2009-01-08 04:00:00,126.13,126.15,126.1,126.15,295200000.0
2009-01-08 04:01:00,126.15,126.15,126.1,126.1,364000000.0
2009-01-08 04:02:00,126.1,126.1,126.06,126.08,337799994.0
2009-01-08 04:03:00,126.09,126.105,126.065,126.065,234000000.0
2009-01-08 04:04:00,126.075,126.075,126.005,126.005,339800000.0
2009-01-08 04:05:00,126.005,126.05,125.99,126.05,177600000.0
2009-01-08 04:06:00,126.06,126.06,126.01,126.025,152400000.0
2009-01-08 04:07:00,126.02,126.045,126.005,126.025,480000000.0
2009-01-08 04:08:00,126.035,126.095,126.01,126.095,323400000.0
2009-01-08 04:09:00,126.1,126.11,126.085,126.11,237800000.0
2009-01-08 04:10:00,126.1,126.14,126.075,126.08,272000000.0
2009-01-08 04:11:00,126.075,126.075,126.045,126.055,122400000.0
2009-01-08 04:12:00,126.05,126.055,126.02,126.02,270400000.0
2009-01-08 04:13:00,126.03,126.03,126.0,126.01,276800000.0
2009-01-08 04:14:00,126.01,126.015,125.995,125.995,170800000.0
2009-01-08 04:15:00,125.995,126.0,125.965,125.99,453000000.0
2009-01-08 04:16:00,125.99,126.01,125.9,125.945,368799999.0
2009-01-08 04:17:00,125.95,126.02,125.95,126.0,304800000.0
2009-01-08 04:18:00,126.0,126.045,125.995,125.995,267200000.0
2009-01-08 04:19:00,125.995,126.015,125.965,126.015,277600000.0
2009-01-08 04:20:00,126.03,126.095,125.995,126.005,296000000.0
2009-01-08 04:21:00,126.005,126.01,125.945,126.0,291400000.0
2009-01-08 04:22:00,126.0,126.0,125.945,125.95,228000000.0
2009-01-08 04:23:00,125.95,125.95,125.91,125.935,197600000.0
2009-01-08 04:24:00,125.94,125.95,125.91,125.93,306400000.0
2009-01-08 04:25:00,125.92,125.94,125.9,125.9,428200000.0
2009-01-08 04:26:00,125.9,125.955,125.9,125.95,344800000.0
2009-01-08 04:27:00,125.925,125.97,125.92,125.96,508800000.0
2009-01-08 04:28:00,125.96,125.975,125.9,125.91,331200000.0
2009-01-08 04:29:00,125.915,125.935,125.9,125.9,122400000.0
2009-01-08 04:30:00,125.91,125.985,125.91,125.985,224000000.0
2009-01-08 04:31:00,125.97,126.06,125.965,126.05,501000000.0
2009-01-08 04:32:00,126.05,126.085,126.04,126.07,167200000.0
2009-01-08 04:33:00,126.07,126.07,126.06,126.06,58400000.0
2009-01-08 04:34:00,126.06,126.085,126.06,126.065,62400000.0
2009-01-08 04:35:00,126.08,126.145,126.035,126.095,387200000.0
2009-01-08 04:36:00,126.1,126.135,126.09,126.105,97800000.0
2009-01-08 04:37:00,126.125,126.125,126.055,126.07,500999999.0
2009-01-08 04:38:00,126.07,126.095,126.04,126.07,216200000.0
2009-01-08 04:39:00,126.03,126.055,126.01,126.01,289600000.0
2009-01-08 04:40:00,126.01,126.02,126.0,126.01,328000000.0
2009-01-08 04:41:00,126.01,126.01,125.95,125.95,441600001.0
2009-01-08 04:42:00,125.955,125.995,125.955,125.97,345600000.0
2009-01-08 04:43:00,125.97,125.97,125.94,125.945,222400000.0
2009-01-08 04:44:00,125.95,125.95,125.87,125.88,108800000.0
2009-01-08 04:45:00,125.88,125.94,125.865,125.93,217200000.0
2009-01-08 04:46:00,125.93,125.935,125.925,125.93,44800000.0
2009-01-08 04:47:00,125.93,125.93,125.895,125.91,226200000.0
2009-01-08 04:48:00,125.905,125.965,125.875,125.96,287200000.0
2009-01-08 04:49:00,125.965,125.985,125.965,125.97,108800000.0
2009-01-08 04:50:00,125.97,126.01,125.97,125.99,194400000.0
2009-01-08 04:51:00,125.995,126.005,125.975,125.98,136800000.0
2009-01-08 04:52:00,125.98,126.015,125.98,126.015,217600000.0
2009-01-08 04:53:00,126.0,126.015,125.97,125.97,130400000.0
2009-01-08 04:54:00,125.96,125.97,125.945,125.95,142800000.0
2009-01-08 04:55:00,125.96,125.96,125.935,125.945,96800000.0
2009-01-08 04:56:00,125.935,125.96,125.905,125.955,376200000.0
2009-01-08 04:57:00,125.96,125.98,125.94,125.98,191399999.0
2009-01-08 04:58:00,125.98,126.01,125.975,126.005,443600000.0
2009-01-08 04:59:00,126.015,126.07,126.015,126.03,438200000.0
2009-01-08 05:00:00,126.03,126.03,125.995,126.005,36800000.0
2009-01-08 05:01:00,126.005,126.025,126.005,126.01,334400000.0
2009-01-08 05:02:00,126.005,126.025,126.005,126.025,148800000.0
2009-01-08 05:03:00,126.035,126.055,126.02,126.045,164800000.0
2009-01-08 05:04:00,126.05,126.065,126.04,126.06,137600000.0
2009-01-08 05:05:00,126.06,126.06,126.02,126.045,188800000.0
2009-01-08 05:06:00,126.045,126.055,126.045,126.055,43200000.0
2009-01-08 05:07:00,126.055,126.08,126.035,126.035,212800000.0
2009-01-08 05:08:00,126.035,126.07,126.035,126.06,184000000.0
2009-01-08 05:09:00,126.06,126.08,126.05,126.07,116000000.0
2009-01-08 05:10:00,126.07,126.08,126.055,126.055,155200000.0
2009-01-08 05:11:00,126.055,126.055,126.04,126.04,104000000.0
2009-01-08 05:12:00,126.04,126.05,126.035,126.04,54400000.0
2009-01-08 05:13:00,126.04,126.045,126.015,126.03,128200000.0
2009-01-08 05:14:00,126.03,126.03,126.03,126.03,33600000.0
2009-01-08 05:15:00,126.03,126.03,126.02,126.03,62600000.0
2009-01-08 05:16:00,126.03,126.03,125.985,125.99,101600000.0
2009-01-08 05:17:00,125.99,125.995,125.985,125.99,73600000.0
2009-01-08 05:18:00,125.995,125.995,125.99,125.995,116800000.0
2009-01-08 05:19:00,125.995,126.005,125.99,125.995,183999999.0
2009-01-08 05:20:00,125.99,125.99,125.975,125.98,67200000.0
2009-01-08 05:21:00,125.99,125.99,125.97,125.97,33000000.0
2009-01-08 05:22:00,125.965,126.005,125.935,125.975,419199999.0
2009-01-08 05:23:00,125.99,126.025,125.975,126.025,265600002.0
2009-01-08 05:24:00,126.025,126.03,125.975,125.98,438400000.0
2009-01-08 05:25:00,125.975,125.995,125.975,125.99,255200000.0
2009-01-08 05:26:00,125.985,126.03,125.975,126.005,259200000.0
2009-01-08 05:27:00,126.005,126.05,126.005,126.04,126400000.0
2009-01-08 05:28:00,126.04,126.07,126.04,126.07,77600000.0
2009-01-08 05:29:00,126.07,126.11,126.07,126.1,327200000.0
2009-01-08 05:30:00,126.1,126.1,126.025,126.05,169400000.0
2009-01-08 05:31:00,126.05,126.07,126.04,126.045,354000000.0
2009-01-08 05:32:00,126.045,126.05,125.99,126.0,370800000.0
2009-01-08 05:33:00,126.0,126.01,126.0,126.01,71200000.0
2009-01-08 05:34:00,126.01,126.015,125.995,126.01,209200000.0
2009-01-08 05:35:00,126.01,126.015,125.95,126.015,315800000.0
2009-01-08 05:36:00,126.01,126.03,126.005,126.025,224400000.0
2009-01-08 05:37:00,126.025,126.025,125.95,125.965,484599998.0
2009-01-08 05:38:00,125.96,125.99,125.95,125.99,353400000.0
2009-01-08 05:39:00,125.975,125.985,125.95,125.97,364600000.0
2009-01-08 05:40:00,125.97,126.01,125.965,125.985,445600000.0
2009-01-08 05:41:00,125.98,126.015,125.975,125.975,281200000.0
2009-01-08 05:42:00,125.975,126.04,125.975,126.03,248000000.0
2009-01-08 05:43:00,126.05,126.135,126.05,126.125,270600000.0
2009-01-08 05:44:00,126.12,126.12,126.075,126.075,425200000.0
2009-01-08 05:45:00,126.075,126.09,126.06,126.07,128000000.0
2009-01-08 05:46:00,126.07,126.08,126.035,126.05,145600000.0
2009-01-08 05:47:00,126.06,126.075,126.05,126.07,276800000.0
2009-01-08 05:48:00,126.07,126.085,126.045,126.065,288800000.0
2009-01-08 05:49:00,126.06,126.085,126.04,126.085,399199998.0
2009-01-08 05:50:00,126.08,126.085,126.06,126.06,222400000.0
2009-01-08 05:51:00,126.06,126.065,126.06,126.065,10400000.0
2009-01-08 05:52:00,126.06,126.06,126.04,126.04,42800001.0
2009-01-08 05:53:00,126.04,126.04,126.015,126.015,85600000.0
2009-01-08 05:54:00,126.015,126.025,126.015,126.02,39200000.0
2009-01-08 05:55:00,126.02,126.05,126.02,126.045,304800000.0
2009-01-08 05:56:00,126.04,126.055,126.015,126.05,295200000.0
2009-01-08 05:57:00,126.05,126.075,126.03,126.075,606400000.0
2009-01-08 05:58:00,126.08,126.09,126.075,126.075,69600000.0
2009-01-08 05:59:00,126.075,126.075,126.065,126.07,36000000.0
2009-01-08 06:00:00,126.07,126.075,126.05,126.06,54400000.0
2009-01-08 06:01:00,126.065,126.065,126.05,126.05,45600000.0
2009-01-08 06:02:00,126.05,126.095,126.05,126.09,245600000.0
2009-01-08 06:03:00,126.09,126.09,126.04,126.06,281200000.0
2009-01-08 06:04:00,126.055,126.08,126.05,126.08,46400000.0
2009-01-08 06:05:00,126.085,126.1,126.06,126.075,100000000.0
2009-01-08 06:06:00,126.075,126.095,126.055,126.085,103200000.0
2009-01-08 06:07:00,126.095,126.12,126.09,126.115,100000000.0
2009-01-08 06:08:00,126.115,126.12,126.075,126.105,253800000.0
2009-01-08 06:09:00,126.12,126.195,126.11,126.14,357000000.0
2009-01-08 06:10:00,126.145,126.165,126.145,126.165,45600000.0
2009-01-08 06:11:00,126.165,126.19,126.145,126.165,258000000.0
2009-01-08 06:12:00,126.17,126.17,126.12,126.12,177600000.0
2009-01-08 06:13:00,126.12,126.12,126.055,126.11,470400000.0
2009-01-08 06:14:00,126.105,126.13,126.08,126.09,474600000.0
2009-01-08 06:15:00,126.105,126.125,126.085,126.12,101000000.0
2009-01-08 06:16:00,126.11,126.11,126.015,126.025,272200000.0
2009-01-08 06:17:00,126.025,126.085,126.015,126.065,519200000.0
2009-01-08 06:18:00,126.065,126.1,126.05,126.08,261800000.0
2009-01-08 06:19:00,126.085,126.14,126.07,126.115,242800000.0
2009-01-08 06:20:00,126.115,126.125,126.075,126.095,229600000.0
2009-01-08 06:21:00,126.1,126.1,126.055,126.08,306400000.0
2009-01-08 06:22:00,126.08,126.09,126.06,126.075,131200000.0
2009-01-08 06:23:00,126.075,126.075,126.025,126.03,414600000.0
2009-01-08 06:24:00,126.03,126.065,125.96,125.995,280800001.0
2009-01-08 06:25:00,126.01,126.045,125.98,126.045,389600000.0
2009-01-08 06:26:00,126.045,126.06,126.01,126.015,318400000.0
2009-01-08 06:27:00,126.015,126.015,125.925,125.95,347200000.0
2009-01-08 06:28:00,125.96,126.0,125.95,125.995,362400000.0
2009-01-08 06:29:00,126.0,126.015,125.96,126.015,149600000.0
2009-01-08 06:30:00,126.015,126.025,125.985,126.01,240400000.0
2009-01-08 06:31:00,126.01,126.025,126.01,126.025,123200000.0
2009-01-08 06:32:00,126.02,126.02,125.935,125.96,144000000.0
2009-01-08 06:33:00,125.975,126.01,125.955,126.0,344800000.0
2009-01-08 06:34:00,126.0,126.0,125.94,125.965,660400000.0
2009-01-08 06:35:00,125.97,125.98,125.92,125.935,378600000.0
2009-01-08 06:36:00,125.92,125.925,125.875,125.875,324600000.0
2009-01-08 06:37:00,125.865,125.91,125.865,125.91,533000000.0
2009-01-08 06:38:00,125.91,125.925,125.9,125.92,157400000.0
2009-01-08 06:39:00,125.915,125.965,125.915,125.965,325600000.0
2009-01-08 06:40:00,125.965,125.97,125.915,125.94,357200000.0
2009-01-08 06:41:00,125.94,125.97,125.94,125.965,71200000.0
2009-01-08 06:42:00,125.965,125.97,125.965,125.965,24000000.0
2009-01-08 06:43:00,125.965,126.1,125.965,126.065,435400000.0
2009-01-08 06:44:00,126.08,126.09,126.055,126.09,141800000.0
2009-01-08 06:45:00,126.08,126.12,126.08,126.09,265200000.0
2009-01-08 06:46:00,126.085,126.1,126.0,126.0,449800000.0
2009-01-08 06:47:00,125.975,126.045,125.97,126.04,476800000.0
2009-01-08 06:48:00,126.035,126.04,126.01,126.03,426600000.0
2009-01-08 06:49:00,126.035,126.11,126.025,126.075,572800000.0
2009-01-08 06:50:00,126.07,126.14,126.05,126.115,501000000.0
2009-01-08 06:51:00,126.1,126.1,126.06,126.08,276000000.0
2009-01-08 06:52:00,126.08,126.085,126.05,126.07,370200000.0
2009-01-08 06:53:00,126.07,126.115,126.07,126.09,192200000.0
2009-01-08 06:54:00,126.08,126.135,126.08,126.125,187800000.0
2009-01-08 06:55:00,126.13,126.14,126.115,126.115,172800000.0
2009-01-08 06:56:00,126.12,126.13,126.115,126.115,124800000.0
2009-01-08 06:57:00,126.125,126.13,126.025,126.065,300600001.0
2009-01-08 06:58:00,126.065,126.095,126.065,126.095,246400000.0
2009-01-08 06:59:00,126.11,126.12,126.105,126.11,233600000.0
2009-01-08 07:00:00,126.11,126.13,126.065,126.065,272400000.0
2009-01-08 07:01:00,126.07,126.095,126.055,126.055,195000000.0
2009-01-08 07:02:00,126.055,126.06,126.005,126.01,254800000.0
2009-01-08 07:03:00,126.005,126.035,125.975,126.03,440800001.0
2009-01-08 07:04:00,126.025,126.095,126.015,126.09,520800001.0
2009-01-08 07:05:00,126.09,126.09,126.07,126.075,128800000.0
2009-01-08 07:06:00,126.085,126.085,126.06,126.07,239200000.0
2009-01-08 07:07:00,126.075,126.11,126.07,126.075,605600000.0
2009-01-08 07:08:00,126.085,126.1,126.065,126.085,143200000.0
2009-01-08 07:09:00,126.1,126.12,126.075,126.11,313600000.0
2009-01-08 07:10:00,126.11,126.165,126.11,126.165,292800000.0
2009-01-08 07:11:00,126.165,126.165,126.1,126.1,222400000.0
2009-01-08 07:12:00,126.105,126.125,126.075,126.11,486600000.0
2009-01-08 07:13:00,126.11,126.13,126.09,126.105,204800000.0
2009-01-08 07:14:00,126.1,126.1,126.045,126.05,140200000.0
2009-01-08 07:15:00,126.055,126.06,126.04,126.055,214200001.0
2009-01-08 07:16:00,126.055,126.085,126.05,126.085,409600000.0
2009-01-08 07:17:00,126.08,126.085,126.025,126.05,46000000.0
2009-01-08 07:18:00,126.045,126.06,126.02,126.045,402800000.0
2009-01-08 07:19:00,126.045,126.09,126.04,126.085,368400000.0
2009-01-08 07:20:00,126.095,126.1,126.03,126.04,429200000.0
2009-01-08 07:21:00,126.04,126.055,126.03,126.05,446400000.0
2009-01-08 07:22:00,126.05,126.1,126.045,126.09,139600000.0
2009-01-08 07:23:00,126.075,126.075,126.0,126.0,405200001.0
2009-01-08 07:24:00,126.005,126.05,126.0,126.04,224800000.0
2009-01-08 07:25:00,126.02,126.035,126.015,126.02,264000000.0
2009-01-08 07:26:00,126.02,126.03,126.0,126.0,112200000.0
2009-01-08 07:27:00,126.0,126.025,126.0,126.015,99000000.0
2009-01-08 07:28:00,126.02,126.1,126.02,126.085,381600000.0
2009-01-08 07:29:00,126.08,126.115,126.065,126.08,361600000.0
2009-01-08 07:30:00,126.08,126.08,126.025,126.03,244800000.0
2009-01-08 07:31:00,126.03,126.06,126.0,126.02,414000000.0
2009-01-08 07:32:00,126.02,126.03,126.0,126.0,113000000.0
2009-01-08 07:33:00,126.0,126.03,126.0,126.025,119200000.0
2009-01-08 07:34:00,126.025,126.03,126.0,126.015,154400000.0
2009-01-08 07:35:00,126.01,126.02,126.01,126.01,150400000.0
2009-01-08 07:36:00,126.015,126.03,126.01,126.015,97000000.0
2009-01-08 07:37:00,126.015,126.03,125.995,126.0,215399999.0
2009-01-08 07:38:00,126.0,126.025,125.995,126.025,99200000.0
2009-01-08 07:39:00,126.03,126.055,126.02,126.035,200800000.0
2009-01-08 07:40:00,126.035,126.08,126.035,126.045,215200000.0
2009-01-08 07:41:00,126.055,126.07,126.04,126.07,187200000.0
2009-01-08 07:42:00,126.08,126.08,126.03,126.06,124000000.0
2009-01-08 07:43:00,126.06,126.09,126.06,126.08,159200000.0
2009-01-08 07:44:00,126.085,126.115,126.075,126.08,130400000.0
2009-01-08 07:45:00,126.08,126.1,126.065,126.065,197600000.0
2009-01-08 07:46:00,126.06,126.065,126.03,126.055,118400000.0
2009-01-08 07:47:00,126.055,126.085,126.045,126.075,124800000.0
2009-01-08 07:48:00,126.075,126.12,126.07,126.09,285200000.0
2009-01-08 07:49:00,126.09,126.1,126.07,126.075,192599999.0
2009-01-08 07:50:00,126.07,126.075,126.06,126.06,49800000.0
2009-01-08 07:51:00,126.06,126.06,126.03,126.03,70400000.0
2009-01-08 07:52:00,126.03,126.035,126.0,126.0,129600000.0
2009-01-08 07:53:00,125.995,126.005,125.96,125.965,294400000.0
2009-01-08 07:54:00,125.97,125.98,125.9,125.935,536800002.0
2009-01-08 07:55:00,125.935,125.955,125.92,125.94,245600000.0
2009-01-08 07:56:00,125.94,125.94,125.9,125.935,158600001.0
2009-01-08 07:57:00,125.94,125.945,125.92,125.93,148000000.0
2009-01-08 07:58:00,125.925,125.93,125.9,125.915,149200001.0
2009-01-08 07:59:00,125.915,125.925,125.89,125.89,183200000.0
2009-01-08 08:00:00,125.875,125.885,125.79,125.83,595200000.0
2009-01-08 08:01:00,125.83,125.89,125.83,125.89,332800000.0
2009-01-08 08:02:00,125.9,125.98,125.9,125.925,267600000.0
2009-01-08 08:03:00,125.935,125.935,125.9,125.9,183800000.0
2009-01-08 08:04:00,125.885,125.895,125.875,125.885,108800000.0
2009-01-08 08:05:00,125.885,125.885,125.765,125.78,307800001.0
2009-01-08 08:06:00,125.79,125.82,125.745,125.815,318800000.0
2009-01-08 08:07:00,125.81,125.825,125.735,125.785,190600000.0
2009-01-08 08:08:00,125.79,125.8,125.745,125.785,387400000.0
2009-01-08 08:09:00,125.785,125.865,125.785,125.85,164800000.0
2009-01-08 08:10:00,125.84,125.84,125.75,125.76,344400000.0
2009-01-08 08:11:00,125.76,125.85,125.76,125.84,343800000.0
2009-01-08 08:12:00,125.84,125.855,125.83,125.84,369600000.0
2009-01-08 08:13:00,125.84,125.865,125.795,125.815,179000000.0
2009-01-08 08:14:00,125.81,125.825,125.78,125.785,330400000.0
2009-01-08 08:15:00,125.79,125.835,125.71,125.715,319600000.0
2009-01-08 08:16:00,125.715,125.795,125.7,125.735,404199997.0
2009-01-08 08:17:00,125.735,125.75,125.67,125.7,320000000.0
2009-01-08 08:18:00,125.71,125.72,125.685,125.69,178400000.0
2009-01-08 08:19:00,125.69,125.695,125.685,125.695,55200000.0
2009-01-08 08:20:00,125.695,125.865,125.69,125.865,335400000.0
2009-01-08 08:21:00,125.865,125.885,125.85,125.885,392000000.0
2009-01-08 08:22:00,125.885,125.885,125.81,125.81,289000001.0
2009-01-08 08:23:00,125.81,125.82,125.72,125.75,240000000.0
2009-01-08 08:24:00,125.745,125.745,125.705,125.725,284800000.0
2009-01-08 08:25:00,125.725,125.76,125.715,125.755,258400000.0
2009-01-08 08:26:00,125.755,125.81,125.735,125.8,229000001.0
2009-01-08 08:27:00,125.8,125.815,125.745,125.805,259400000.0
2009-01-08 08:28:00,125.81,125.81,125.785,125.795,162400000.0
2009-01-08 08:29:00,125.795,125.795,125.73,125.735,388800000.0
2009-01-08 08:30:00,125.735,125.76,125.725,125.725,445600000.0
2009-01-08 08:31:00,125.725,125.725,125.67,125.67,405800004.0
2009-01-08 08:32:00,125.68,125.69,125.655,125.67,423800000.0
2009-01-08 08:33:00,125.675,125.74,125.665,125.705,424800001.0
2009-01-08 08:34:00,125.7,125.715,125.685,125.69,507799999.0
2009-01-08 08:35:00,125.695,125.71,125.685,125.7,224400000.0
2009-01-08 08:36:00,125.7,125.715,125.66,125.67,336399999.0
2009-01-08 08:37:00,125.67,125.725,125.67,125.705,404800001.0
2009-01-08 08:38:00,125.705,125.715,125.66,125.68,347200001.0
2009-01-08 08:39:00,125.68,125.72,125.68,125.705,214600000.0
2009-01-08 08:40:00,125.71,125.745,125.685,125.69,456000002.0
2009-01-08 08:41:00,125.69,125.7,125.68,125.685,246400001.0
2009-01-08 08:42:00,125.685,125.685,125.63,125.645,467800001.0
2009-01-08 08:43:00,125.645,125.72,125.645,125.7,328200000.0
2009-01-08 08:44:00,125.7,125.705,125.68,125.7,274400000.0
2009-01-08 08:45:00,125.69,125.71,125.69,125.69,321600000.0
2009-01-08 08:46:00,125.685,125.69,125.64,125.645,471200001.0
2009-01-08 08:47:00,125.645,125.66,125.64,125.65,456000001.0
2009-01-08 08:48:00,125.655,125.71,125.63,125.655,585400000.0
2009-01-08 08:49:00,125.655,125.695,125.635,125.65,439800001.0
2009-01-08 08:50:00,125.65,125.65,125.61,125.61,292800000.0
2009-01-08 08:51:00,125.605,125.64,125.605,125.615,213400000.0
2009-01-08 08:52:00,125.57,125.57,125.39,125.415,811600001.0
2009-01-08 08:53:00,125.405,125.435,125.345,125.345,790200000.0
2009-01-08 08:54:00,125.335,125.485,125.33,125.445,594600000.0
2009-01-08 08:55:00,125.445,125.45,125.41,125.43,332200001.0
2009-01-08 08:56:00,125.43,125.45,125.36,125.425,482800000.0
2009-01-08 08:57:00,125.415,125.55,125.41,125.51,578600000.0
2009-01-08 08:58:00,125.51,125.58,125.42,125.45,687400001.0
2009-01-08 08:59:00,125.445,125.53,125.375,125.49,545600000.0
2009-01-08 09:00:00,125.49,125.495,125.395,125.445,617600000.0
2009-01-08 09:01:00,125.45,125.47,125.415,125.415,481000000.0
2009-01-08 09:02:00,125.425,125.465,125.415,125.465,420000002.0
2009-01-08 09:03:00,125.47,125.51,125.445,125.495,480200002.0
2009-01-08 09:04:00,125.5,125.505,125.46,125.465,193600000.0
2009-01-08 09:05:00,125.465,125.51,125.445,125.495,220600000.0
2009-01-08 09:06:00,125.495,125.56,125.49,125.495,393199999.0
2009-01-08 09:07:00,125.495,125.54,125.495,125.53,416600003.0
2009-01-08 09:08:00,125.525,125.53,125.51,125.515,251400002.0
2009-01-08 09:09:00,125.515,125.55,125.515,125.53,194400000.0
2009-01-08 09:10:00,125.53,125.53,125.45,125.485,357800001.0
2009-01-08 09:11:00,125.495,125.535,125.475,125.495,412800001.0
2009-01-08 09:12:00,125.495,125.51,125.49,125.51,266800000.0
2009-01-08 09:13:00,125.51,125.605,125.51,125.575,349400000.0
2009-01-08 09:14:00,125.57,125.63,125.57,125.595,290200001.0
2009-01-08 09:15:00,125.595,125.6,125.505,125.505,405200001.0
2009-01-08 09:16:00,125.495,125.51,125.455,125.5,550200001.0
2009-01-08 09:17:00,125.505,125.535,125.455,125.47,286000001.0
2009-01-08 09:18:00,125.47,125.48,125.41,125.42,352200000.0
2009-01-08 09:19:00,125.405,125.49,125.405,125.475,346799999.0
2009-01-08 09:20:00,125.475,125.555,125.465,125.555,468000000.0
2009-01-08 09:21:00,125.565,125.575,125.505,125.535,289600000.0
2009-01-08 09:22:00,125.535,125.58,125.53,125.58,115200000.0
2009-01-08 09:23:00,125.58,125.595,125.575,125.59,298800000.0
2009-01-08 09:24:00,125.59,125.59,125.48,125.515,269800000.0
2009-01-08 09:25:00,125.525,125.57,125.495,125.545,206400000.0
2009-01-08 09:26:00,125.535,125.6,125.49,125.6,330800000.0
2009-01-08 09:27:00,125.6,125.61,125.58,125.6,300400000.0
2009-01-08 09:28:00,125.6,125.65,125.595,125.6,351600000.0
2009-01-08 09:29:00,125.6,125.6,125.53,125.585,322600000.0
2009-01-08 09:30:00,125.585,125.585,125.53,125.545,208000000.0
2009-01-08 09:31:00,125.545,125.545,125.45,125.45,245600000.0
2009-01-08 09:32:00,125.45,125.46,125.365,125.39,389100000.0
2009-01-08 09:33:00,125.395,125.395,125.335,125.345,255800000.0
2009-01-08 09:34:00,125.345,125.35,125.215,125.235,279400000.0
2009-01-08 09:35:00,125.23,125.235,125.095,125.12,422200000.0
2009-01-08 09:36:00,125.115,125.125,125.005,125.03,356200000.0
2009-01-08 09:37:00,125.03,125.07,124.98,125.065,349400000.0
2009-01-08 09:38:00,125.075,125.14,125.03,125.03,377300000.0
2009-01-08 09:39:00,125.05,125.07,125.01,125.07,295800000.0
2009-01-08 09:40:00,125.08,125.085,124.995,125.015,426600001.0
2009-01-08 09:41:00,125.02,125.045,124.985,125.01,305200000.0
2009-01-08 09:42:00,125.015,125.015,124.82,124.82,349000000.0
2009-01-08 09:43:00,124.825,124.91,124.82,124.86,460200000.0
2009-01-08 09:44:00,124.87,124.88,124.705,124.73,445999999.0
2009-01-08 09:45:00,124.735,124.775,124.73,124.765,461100001.0
2009-01-08 09:46:00,124.765,124.84,124.765,124.825,233000000.0
2009-01-08 09:47:00,124.825,124.935,124.825,124.93,346400001.0
2009-01-08 09:48:00,124.92,124.975,124.92,124.965,334200000.0
2009-01-08 09:49:00,124.965,124.97,124.885,124.93,268000000.0
2009-01-08 09:50:00,124.935,124.955,124.845,124.845,392599999.0
2009-01-08 09:51:00,124.845,124.85,124.67,124.715,486000002.0
2009-01-08 09:52:00,124.72,124.73,124.42,124.445,399600000.0
2009-01-08 09:53:00,124.445,124.575,124.435,124.57,524799998.0
2009-01-08 09:54:00,124.57,124.6,124.5,124.5,335800000.0
2009-01-08 09:55:00,124.505,124.525,124.41,124.41,421600000.0
2009-01-08 09:56:00,124.4,124.455,124.215,124.355,485000001.0
2009-01-08 09:57:00,124.36,124.36,124.275,124.34,388000000.0
2009-01-08 09:58:00,124.34,124.425,124.34,124.415,434400001.0
2009-01-08 09:59:00,124.42,124.61,124.42,124.61,406600000.0
2009-01-08 10:00:00,124.61,124.665,124.52,124.56,520600000.0
2009-01-08 10:01:00,124.56,124.565,124.46,124.51,476200000.0
2009-01-08 10:02:00,124.51,124.525,124.365,124.43,439400000.0
2009-01-08 10:03:00,124.44,124.57,124.44,124.56,298400000.0
2009-01-08 10:04:00,124.56,124.595,124.39,124.41,416400000.0
2009-01-08 10:05:00,124.415,124.44,124.345,124.43,408000000.0
2009-01-08 10:06:00,124.43,124.52,124.415,124.435,388000005.0
2009-01-08 10:07:00,124.435,124.53,124.435,124.53,279200001.0
2009-01-08 10:08:00,124.53,124.55,124.48,124.55,358200000.0
2009-01-08 10:09:00,124.555,124.65,124.555,124.645,260800000.0
2009-01-08 10:10:00,124.64,124.65,124.575,124.625,484000009.0
2009-01-08 10:11:00,124.62,124.635,124.465,124.5,508799999.0
2009-01-08 10:12:00,124.51,124.55,124.5,124.535,524200000.0
2009-01-08 10:13:00,124.54,124.545,124.435,124.45,370400003.0
2009-01-08 10:14:00,124.45,124.515,124.45,124.5,460000001.0
2009-01-08 10:15:00,124.5,124.58,124.5,124.555,462200001.0
2009-01-08 10:16:00,124.55,124.565,124.405,124.42,322000000.0
2009-01-08 10:17:00,124.42,124.43,124.33,124.33,418000000.0
2009-01-08 10:18:00,124.33,124.33,124.21,124.25,473000000.0
2009-01-08 10:19:00,124.25,124.315,124.25,124.285,360200000.0
2009-01-08 10:20:00,124.285,124.285,124.22,124.25,373200000.0
2009-01-08 10:21:00,124.265,124.265,124.18,124.2,325400000.0
2009-01-08 10:22:00,124.205,124.24,124.18,124.215,313400000.0
2009-01-08 10:23:00,124.21,124.245,124.09,124.11,377800000.0
2009-01-08 10:24:00,124.11,124.15,124.095,124.115,418400001.0
2009-01-08 10:25:00,124.115,124.21,124.1,124.195,505800000.0
2009-01-08 10:26:00,124.19,124.295,124.17,124.285,365600000.0
2009-01-08 10:27:00,124.26,124.445,124.26,124.375,407400000.0
2009-01-08 10:28:00,124.38,124.41,124.37,124.38,309600000.0
2009-01-08 10:29:00,124.375,124.45,124.34,124.43,342800000.0
2009-01-08 10:30:00,124.43,124.49,124.425,124.45,366400001.0
2009-01-08 10:31:00,124.45,124.48,124.42,124.475,352400000.0
2009-01-08 10:32:00,124.495,124.555,124.48,124.525,478200000.0
2009-01-08 10:33:00,124.525,124.57,124.515,124.53,334600000.0
2009-01-08 10:34:00,124.53,124.58,124.49,124.545,436200000.0
2009-01-08 10:35:00,124.545,124.545,124.46,124.48,268600000.0
2009-01-08 10:36:00,124.48,124.505,124.465,124.47,502400000.0
2009-01-08 10:37:00,124.475,124.505,124.445,124.47,601400001.0
2009-01-08 10:38:00,124.475,124.505,124.455,124.505,513599999.0
2009-01-08 10:39:00,124.505,124.565,124.485,124.525,356200000.0
2009-01-08 10:40:00,124.53,124.585,124.51,124.57,255400000.0
2009-01-08 10:41:00,124.57,124.595,124.525,124.595,305000000.0
2009-01-08 10:42:00,124.59,124.62,124.55,124.57,242000000.0
2009-01-08 10:43:00,124.565,124.58,124.515,124.565,423200000.0
2009-01-08 10:44:00,124.565,124.585,124.525,124.585,376999999.0
2009-01-08 10:45:00,124.59,124.595,124.55,124.555,258200000.0
2009-01-08 10:46:00,124.555,124.615,124.53,124.615,361000000.0
2009-01-08 10:47:00,124.605,124.61,124.52,124.53,350200001.0
2009-01-08 10:48:00,124.53,124.605,124.53,124.605,320800000.0
2009-01-08 10:49:00,124.605,124.63,124.58,124.615,280200000.0
2009-01-08 10:50:00,124.61,124.625,124.56,124.575,300400000.0
2009-01-08 10:51:00,124.575,124.59,124.47,124.47,268600000.0
2009-01-08 10:52:00,124.47,124.575,124.465,124.57,392200000.0
2009-01-08 10:53:00,124.575,124.625,124.575,124.6,257400000.0
2009-01-08 10:54:00,124.605,124.625,124.585,124.605,249400000.0
2009-01-08 10:55:00,124.6,124.6,124.55,124.57,320600000.0
2009-01-08 10:56:00,124.57,124.62,124.57,124.575,328800001.0
2009-01-08 10:57:00,124.57,124.59,124.515,124.52,398800000.0
2009-01-08 10:58:00,124.505,124.52,124.43,124.505,377200000.0
2009-01-08 10:59:00,124.515,124.53,124.46,124.49,211400000.0
2009-01-08 11:00:00,124.45,124.505,124.435,124.475,453400000.0
2009-01-08 11:01:00,124.48,124.56,124.475,124.55,449199999.0
2009-01-08 11:02:00,124.56,124.585,124.535,124.57,513600000.0
2009-01-08 11:03:00,124.575,124.58,124.53,124.55,314400000.0
2009-01-08 11:04:00,124.54,124.595,124.48,124.485,311800000.0
2009-01-08 11:05:00,124.49,124.545,124.465,124.515,240000000.0
2009-01-08 11:06:00,124.515,124.555,124.515,124.54,153800000.0
2009-01-08 11:07:00,124.55,124.59,124.54,124.555,362200001.0
2009-01-08 11:08:00,124.55,124.565,124.51,124.52,339200000.0
2009-01-08 11:09:00,124.53,124.54,124.48,124.495,338000002.0
2009-01-08 11:10:00,124.495,124.585,124.495,124.58,339200000.0
2009-01-08 11:11:00,124.58,124.585,124.495,124.505,396999999.0
2009-01-08 11:12:00,124.52,124.545,124.51,124.54,165000000.0
2009-01-08 11:13:00,124.54,124.595,124.525,124.57,195600000.0
2009-01-08 11:14:00,124.57,124.61,124.565,124.59,142400000.0
2009-01-08 11:15:00,124.6,124.63,124.585,124.59,353800000.0
2009-01-08 11:16:00,124.59,124.595,124.53,124.565,228800000.0
2009-01-08 11:17:00,124.565,124.58,124.545,124.55,245600000.0
2009-01-08 11:18:00,124.545,124.59,124.535,124.585,333400000.0
2009-01-08 11:19:00,124.595,124.595,124.55,124.555,226400000.0
2009-01-08 11:20:00,124.555,124.61,124.55,124.6,348800000.0
2009-01-08 11:21:00,124.59,124.66,124.59,124.66,349400000.0
2009-01-08 11:22:00,124.665,124.7,124.63,124.69,484200000.0
2009-01-08 11:23:00,124.705,124.74,124.675,124.725,302600000.0
2009-01-08 11:24:00,124.73,124.745,124.7,124.735,397800000.0
2009-01-08 11:25:00,124.725,124.83,124.72,124.83,421600000.0
2009-01-08 11:26:00,124.83,124.91,124.795,124.905,324400000.0
2009-01-08 11:27:00,124.895,124.905,124.825,124.835,611600000.0
2009-01-08 11:28:00,124.84,124.845,124.81,124.82,465200001.0
2009-01-08 11:29:00,124.82,124.845,124.795,124.845,280800000.0
2009-01-08 11:30:00,124.845,124.875,124.815,124.83,341600000.0
2009-01-08 11:31:00,124.825,124.84,124.8,124.82,297600000.0
2009-01-08 11:32:00,124.82,124.865,124.8,124.82,213000000.0
2009-01-08 11:33:00,124.82,124.86,124.81,124.855,214800000.0
2009-01-08 11:34:00,124.855,124.86,124.8,124.835,220400000.0
2009-01-08 11:35:00,124.84,124.895,124.835,124.895,326000000.0
2009-01-08 11:36:00,124.895,124.915,124.89,124.9,173800000.0
2009-01-08 11:37:00,124.895,124.935,124.875,124.93,276600000.0
2009-01-08 11:38:00,124.93,124.98,124.93,124.94,223000001.0
2009-01-08 11:39:00,124.94,124.99,124.92,124.985,245000000.0
2009-01-08 11:40:00,124.995,124.995,124.93,124.935,246400000.0
2009-01-08 11:41:00,124.93,124.95,124.865,124.87,343800000.0
2009-01-08 11:42:00,124.87,124.905,124.84,124.905,261400000.0
2009-01-08 11:43:00,124.9,124.97,124.87,124.97,297400000.0
2009-01-08 11:44:00,124.98,124.985,124.935,124.96,241600000.0
2009-01-08 11:45:00,124.965,124.97,124.945,124.96,134800000.0
2009-01-08 11:46:00,124.965,125.15,124.965,125.09,370400000.0
2009-01-08 11:47:00,125.095,125.135,125.055,125.13,296400000.0
2009-01-08 11:48:00,125.13,125.13,125.055,125.075,262800000.0
2009-01-08 11:49:00,125.075,125.075,125.01,125.025,295600000.0
2009-01-08 11:50:00,125.025,125.03,124.955,124.955,176000000.0
2009-01-08 11:51:00,124.95,125.0,124.935,124.965,244000000.0
2009-01-08 11:52:00,124.955,124.97,124.915,124.925,239200000.0
2009-01-08 11:53:00,124.925,124.93,124.86,124.93,317200000.0
2009-01-08 11:54:00,124.93,124.94,124.875,124.89,305800000.0
2009-01-08 11:55:00,124.89,124.985,124.88,124.98,278400000.0
2009-01-08 11:56:00,124.98,124.985,124.915,124.945,302400000.0
2009-01-08 11:57:00,124.945,124.945,124.92,124.93,133400000.0
2009-01-08 11:58:00,124.935,124.955,124.92,124.92,129000000.0
2009-01-08 11:59:00,124.915,124.975,124.915,124.925,331800000.0
2009-01-08 12:00:00,124.925,124.925,124.755,124.805,613800001.0
2009-01-08 12:01:00,124.81,124.855,124.78,124.785,398400000.0
2009-01-08 12:02:00,124.795,124.82,124.735,124.74,406400000.0
2009-01-08 12:03:00,124.745,124.84,124.735,124.835,326800000.0
2009-01-08 12:04:00,124.835,124.87,124.805,124.855,239000000.0
2009-01-08 12:05:00,124.855,124.875,124.84,124.85,256400000.0
2009-01-08 12:06:00,124.85,124.85,124.78,124.78,236800000.0
2009-01-08 12:07:00,124.775,124.825,124.77,124.81,224000000.0
2009-01-08 12:08:00,124.815,124.84,124.81,124.84,180200000.0
2009-01-08 12:09:00,124.84,124.84,124.79,124.8,155200000.0
2009-01-08 12:10:00,124.8,124.83,124.79,124.795,152400001.0
2009-01-08 12:11:00,124.79,124.79,124.645,124.685,490600000.0
2009-01-08 12:12:00,124.695,124.705,124.67,124.685,233800000.0
2009-01-08 12:13:00,124.695,124.695,124.63,124.675,293200000.0
2009-01-08 12:14:00,124.665,124.695,124.66,124.69,312000000.0
2009-01-08 12:15:00,124.685,124.705,124.665,124.7,141600000.0
2009-01-08 12:16:00,124.7,124.7,124.665,124.67,134600000.0
2009-01-08 12:17:00,124.66,124.695,124.64,124.68,318000000.0
2009-01-08 12:18:00,124.68,124.7,124.68,124.7,152800000.0
2009-01-08 12:19:00,124.7,124.705,124.65,124.65,107400000.0
2009-01-08 12:20:00,124.655,124.66,124.555,124.575,550999999.0
2009-01-08 12:21:00,124.585,124.585,124.48,124.54,506800000.0
2009-01-08 12:22:00,124.535,124.54,124.48,124.495,631000000.0
2009-01-08 12:23:00,124.495,124.51,124.44,124.455,255199999.0
2009-01-08 12:24:00,124.455,124.46,124.39,124.41,307400000.0
2009-01-08 12:25:00,124.41,124.48,124.4,124.455,389600000.0
2009-01-08 12:26:00,124.465,124.53,124.45,124.475,401600000.0
2009-01-08 12:27:00,124.475,124.475,124.43,124.45,237600000.0
2009-01-08 12:28:00,124.45,124.455,124.355,124.375,355200000.0
2009-01-08 12:29:00,124.375,124.385,124.31,124.38,340400000.0
2009-01-08 12:30:00,124.375,124.4,124.345,124.365,297600000.0
2009-01-08 12:31:00,124.365,124.405,124.365,124.375,258600001.0
2009-01-08 12:32:00,124.38,124.385,124.365,124.375,336600000.0
2009-01-08 12:33:00,124.375,124.4,124.37,124.375,361000000.0
2009-01-08 12:34:00,124.375,124.4,124.305,124.305,373600000.0
2009-01-08 12:35:00,124.335,124.38,124.32,124.365,368000001.0
2009-01-08 12:36:00,124.365,124.365,124.295,124.3,316800000.0
2009-01-08 12:37:00,124.3,124.32,124.245,124.26,525600001.0
2009-01-08 12:38:00,124.265,124.32,124.26,124.315,184800000.0
2009-01-08 12:39:00,124.32,124.375,124.31,124.35,255200001.0
2009-01-08 12:40:00,124.35,124.365,124.32,124.345,289000000.0
2009-01-08 12:41:00,124.335,124.36,124.325,124.35,260800000.0
2009-01-08 12:42:00,124.35,124.425,124.35,124.425,382600000.0
2009-01-08 12:43:00,124.415,124.45,124.4,124.44,282400001.0
2009-01-08 12:44:00,124.44,124.46,124.435,124.455,149800000.0
2009-01-08 12:45:00,124.455,124.49,124.44,124.46,384000000.0
2009-01-08 12:46:00,124.46,124.495,124.445,124.46,362799999.0
2009-01-08 12:47:00,124.455,124.475,124.44,124.475,293800000.0
2009-01-08 12:48:00,124.475,124.475,124.415,124.43,336800000.0
2009-01-08 12:49:00,124.42,124.475,124.405,124.465,252800000.0
2009-01-08 12:50:00,124.465,124.545,124.445,124.495,220000000.0
2009-01-08 12:51:00,124.5,124.525,124.49,124.52,168000000.0
2009-01-08 12:52:00,124.515,124.515,124.48,124.49,285200000.0
2009-01-08 12:53:00,124.495,124.495,124.465,124.47,275200000.0
2009-01-08 12:54:00,124.47,124.48,124.44,124.465,296000000.0
2009-01-08 12:55:00,124.465,124.505,124.42,124.45,281200001.0
2009-01-08 12:56:00,124.455,124.505,124.44,124.505,315200001.0
2009-01-08 12:57:00,124.5,124.525,124.43,124.47,329800000.0
2009-01-08 12:58:00,124.465,124.48,124.44,124.46,153600000.0
2009-01-08 12:59:00,124.465,124.48,124.455,124.475,201800000.0
2009-01-08 13:00:00,124.475,124.48,124.355,124.375,409200000.0
2009-01-08 13:01:00,124.375,124.48,124.375,124.45,139200000.0
2009-01-08 13:02:00,124.45,124.485,124.41,124.45,456800000.0
2009-01-08 13:03:00,124.455,124.465,124.41,124.42,435000000.0
2009-01-08 13:04:00,124.41,124.49,124.4,124.475,207200000.0
2009-01-08 13:05:00,124.475,124.505,124.475,124.505,176800000.0
2009-01-08 13:06:00,124.505,124.505,124.48,124.495,132800000.0
2009-01-08 13:07:00,124.495,124.505,124.48,124.48,145800000.0
2009-01-08 13:08:00,124.48,124.48,124.41,124.43,293000000.0
2009-01-08 13:09:00,124.425,124.44,124.415,124.415,123200000.0
2009-01-08 13:10:00,124.415,124.415,124.315,124.325,231600000.0
2009-01-08 13:11:00,124.325,124.345,124.32,124.32,217600000.0
2009-01-08 13:12:00,124.335,124.345,124.32,124.335,167200000.0
2009-01-08 13:13:00,124.34,124.385,124.325,124.37,641600000.0
2009-01-08 13:14:00,124.37,124.41,124.35,124.375,521200002.0
2009-01-08 13:15:00,124.37,124.37,124.31,124.325,296000000.0
2009-01-08 13:16:00,124.325,124.365,124.315,124.325,342000000.0
2009-01-08 13:17:00,124.33,124.34,124.295,124.3,194400000.0
2009-01-08 13:18:00,124.3,124.305,124.255,124.255,284800000.0
2009-01-08 13:19:00,124.255,124.34,124.245,124.31,347200000.0
2009-01-08 13:20:00,124.33,124.375,124.325,124.355,657600003.0
2009-01-08 13:21:00,124.36,124.38,124.295,124.305,458600000.0
2009-01-08 13:22:00,124.3,124.34,124.28,124.335,296200000.0
2009-01-08 13:23:00,124.33,124.395,124.33,124.395,242800000.0
2009-01-08 13:24:00,124.39,124.395,124.34,124.385,380400001.0
2009-01-08 13:25:00,124.385,124.4,124.375,124.385,456800002.0
2009-01-08 13:26:00,124.385,124.4,124.375,124.4,282200000.0
2009-01-08 13:27:00,124.4,124.435,124.39,124.41,275400000.0
2009-01-08 13:28:00,124.415,124.415,124.39,124.405,113000000.0
2009-01-08 13:29:00,124.405,124.44,124.4,124.42,304800000.0
2009-01-08 13:30:00,124.42,124.425,124.385,124.4,312200000.0
2009-01-08 13:31:00,124.395,124.4,124.365,124.375,336800000.0
2009-01-08 13:32:00,124.375,124.38,124.37,124.38,63200000.0
2009-01-08 13:33:00,124.38,124.43,124.38,124.38,304800000.0
2009-01-08 13:34:00,124.375,124.42,124.375,124.405,353600001.0
2009-01-08 13:35:00,124.395,124.425,124.37,124.415,422400000.0
2009-01-08 13:36:00,124.415,124.45,124.41,124.435,269600000.0
2009-01-08 13:37:00,124.44,124.465,124.435,124.45,244400000.0
2009-01-08 13:38:00,124.45,124.5,124.445,124.495,138400000.0
2009-01-08 13:39:00,124.48,124.48,124.465,124.47,174400000.0
2009-01-08 13:40:00,124.475,124.495,124.465,124.48,315200000.0
2009-01-08 13:41:00,124.48,124.505,124.475,124.48,328800000.0
2009-01-08 13:42:00,124.48,124.505,124.48,124.49,421600000.0
2009-01-08 13:43:00,124.495,124.525,124.475,124.49,520800000.0
2009-01-08 13:44:00,124.495,124.52,124.48,124.5,301000000.0
2009-01-08 13:45:00,124.485,124.485,124.435,124.445,190400000.0
2009-01-08 13:46:00,124.445,124.46,124.38,124.39,414400001.0
2009-01-08 13:47:00,124.39,124.39,124.245,124.305,657999999.0
2009-01-08 13:48:00,124.3,124.3,124.22,124.275,500800000.0
2009-01-08 13:49:00,124.29,124.315,124.265,124.265,466400001.0
2009-01-08 13:50:00,124.265,124.29,124.265,124.28,649600003.0
2009-01-08 13:51:00,124.28,124.34,124.28,124.325,391399999.0
2009-01-08 13:52:00,124.325,124.33,124.205,124.215,320800000.0
2009-01-08 13:53:00,124.23,124.24,124.21,124.225,224000000.0
2009-01-08 13:54:00,124.225,124.28,124.225,124.27,161600000.0
2009-01-08 13:55:00,124.265,124.315,124.26,124.3,307200000.0
2009-01-08 13:56:00,124.3,124.325,124.28,124.3,298999999.0
2009-01-08 13:57:00,124.305,124.305,124.25,124.275,160800000.0
2009-01-08 13:58:00,124.28,124.28,124.25,124.27,150400000.0
2009-01-08 13:59:00,124.26,124.305,124.25,124.295,247200000.0
2009-01-08 14:00:00,124.295,124.45,124.275,124.29,250000000.0
2009-01-08 14:01:00,124.3,124.315,124.28,124.31,164000000.0
2009-01-08 14:02:00,124.32,124.335,124.305,124.33,157800000.0
2009-01-08 14:03:00,124.33,124.435,124.33,124.4,313600003.0
2009-01-08 14:04:00,124.4,124.4,124.36,124.395,173600000.0
2009-01-08 14:05:00,124.41,124.455,124.395,124.435,295200000.0
2009-01-08 14:06:00,124.435,124.53,124.435,124.505,364200000.0
2009-01-08 14:07:00,124.505,124.555,124.495,124.54,352800000.0
2009-01-08 14:08:00,124.53,124.585,124.495,124.495,328400000.0
2009-01-08 14:09:00,124.5,124.5,124.445,124.48,251400000.0
2009-01-08 14:10:00,124.495,124.515,124.43,124.495,258400000.0
2009-01-08 14:11:00,124.495,124.5,124.3,124.3,328600000.0
2009-01-08 14:12:00,124.295,124.38,124.29,124.34,347000000.0
2009-01-08 14:13:00,124.34,124.4,124.32,124.35,326600000.0
2009-01-08 14:14:00,124.35,124.39,124.33,124.34,207200000.0
2009-01-08 14:15:00,124.35,124.41,124.345,124.395,302000000.0
2009-01-08 14:16:00,124.395,124.395,124.265,124.3,246000000.0
2009-01-08 14:17:00,124.3,124.35,124.28,124.325,320800000.0
2009-01-08 14:18:00,124.33,124.38,124.3,124.365,331200000.0
2009-01-08 14:19:00,124.365,124.39,124.34,124.34,306400000.0
2009-01-08 14:20:00,124.34,124.36,124.305,124.31,286600000.0
2009-01-08 14:21:00,124.31,124.335,124.27,124.325,340400001.0
2009-01-08 14:22:00,124.33,124.385,124.32,124.36,242000000.0
2009-01-08 14:23:00,124.35,124.405,124.32,124.39,249600000.0
2009-01-08 14:24:00,124.39,124.445,124.365,124.42,382400000.0
2009-01-08 14:25:00,124.42,124.43,124.37,124.38,267600000.0
2009-01-08 14:26:00,124.375,124.425,124.355,124.395,271600000.0
2009-01-08 14:27:00,124.395,124.475,124.395,124.46,215200000.0
2009-01-08 14:28:00,124.46,124.49,124.44,124.475,195200000.0
2009-01-08 14:29:00,124.465,124.48,124.38,124.43,232800000.0
2009-01-08 14:30:00,124.44,124.445,124.4,124.405,308800000.0
2009-01-08 14:31:00,124.4,124.485,124.38,124.485,212800000.0
2009-01-08 14:32:00,124.475,124.54,124.41,124.495,399600000.0
2009-01-08 14:33:00,124.5,124.505,124.355,124.355,537800000.0
2009-01-08 14:34:00,124.35,124.36,124.19,124.295,326000000.0
2009-01-08 14:35:00,124.3,124.405,124.3,124.31,400000001.0
2009-01-08 14:36:00,124.31,124.34,124.255,124.31,421000001.0
2009-01-08 14:37:00,124.32,124.425,124.29,124.295,351600001.0
2009-01-08 14:38:00,124.3,124.43,124.3,124.41,300400000.0
2009-01-08 14:39:00,124.41,124.51,124.405,124.43,367600000.0
2009-01-08 14:40:00,124.43,124.49,124.405,124.415,294800000.0
2009-01-08 14:41:00,124.415,124.485,124.41,124.46,292600000.0
2009-01-08 14:42:00,124.46,124.5,124.41,124.41,373200000.0
2009-01-08 14:43:00,124.415,124.415,124.345,124.39,315999999.0
2009-01-08 14:44:00,124.39,124.505,124.39,124.48,265200000.0
2009-01-08 14:45:00,124.48,124.48,124.375,124.395,318800000.0
2009-01-08 14:46:00,124.4,124.505,124.36,124.435,315600000.0
2009-01-08 14:47:00,124.43,124.48,124.42,124.48,268800000.0
2009-01-08 14:48:00,124.47,124.48,124.365,124.38,352800000.0
2009-01-08 14:49:00,124.375,124.38,124.32,124.355,240400000.0
2009-01-08 14:50:00,124.365,124.45,124.28,124.315,358600000.0
2009-01-08 14:51:00,124.33,124.42,124.315,124.38,517200000.0
2009-01-08 14:52:00,124.38,124.38,124.295,124.35,379200000.0
2009-01-08 14:53:00,124.35,124.42,124.33,124.355,372800000.0
2009-01-08 14:54:00,124.355,124.365,124.315,124.32,346800000.0
2009-01-08 14:55:00,124.32,124.32,124.235,124.28,356400001.0
2009-01-08 14:56:00,124.28,124.355,124.275,124.355,381200000.0
2009-01-08 14:57:00,124.355,124.355,124.28,124.28,264400000.0
2009-01-08 14:58:00,124.28,124.325,124.28,124.295,207600000.0
2009-01-08 14:59:00,124.285,124.295,124.23,124.23,306200000.0
2009-01-08 15:00:00,124.23,124.235,124.16,124.215,378000000.0
2009-01-08 15:01:00,124.215,124.265,124.21,124.23,272600000.0
2009-01-08 15:02:00,124.23,124.335,124.225,124.295,404200000.0
2009-01-08 15:03:00,124.295,124.325,124.275,124.31,371600000.0
2009-01-08 15:04:00,124.305,124.395,124.3,124.385,509200000.0
2009-01-08 15:05:00,124.39,124.395,124.3,124.31,297200000.0
2009-01-08 15:06:00,124.31,124.355,124.305,124.355,299200000.0
2009-01-08 15:07:00,124.35,124.415,124.335,124.405,313600000.0
2009-01-08 15:08:00,124.4,124.425,124.37,124.38,332200000.0
2009-01-08 15:09:00,124.375,124.415,124.355,124.365,317600000.0
2009-01-08 15:10:00,124.365,124.425,124.34,124.405,365800000.0
2009-01-08 15:11:00,124.4,124.42,124.39,124.4,332800000.0
2009-01-08 15:12:00,124.405,124.42,124.355,124.39,325999999.0
2009-01-08 15:13:00,124.385,124.395,124.285,124.31,396000000.0
2009-01-08 15:14:00,124.31,124.355,124.31,124.31,297000000.0
2009-01-08 15:15:00,124.325,124.335,124.29,124.325,319600000.0
2009-01-08 15:16:00,124.32,124.34,124.3,124.3,221600000.0
2009-01-08 15:17:00,124.3,124.3,124.26,124.275,261600000.0
2009-01-08 15:18:00,124.27,124.275,124.215,124.255,220000000.0
2009-01-08 15:19:00,124.255,124.255,124.225,124.235,256400000.0
2009-01-08 15:20:00,124.235,124.345,124.225,124.345,216000000.0
2009-01-08 15:21:00,124.345,124.385,124.285,124.365,336000000.0
2009-01-08 15:22:00,124.38,124.38,124.255,124.33,317600000.0
2009-01-08 15:23:00,124.335,124.42,124.335,124.41,272800000.0
2009-01-08 15:24:00,124.41,124.42,124.32,124.34,384599999.0
2009-01-08 15:25:00,124.34,124.37,124.295,124.36,285400000.0
2009-01-08 15:26:00,124.365,124.445,124.355,124.395,307000000.0
2009-01-08 15:27:00,124.395,124.415,124.32,124.32,368200000.0
2009-01-08 15:28:00,124.315,124.37,124.28,124.305,372000000.0
2009-01-08 15:29:00,124.3,124.305,124.2,124.22,323800000.0
2009-01-08 15:30:00,124.235,124.435,124.225,124.43,366400000.0
2009-01-08 15:31:00,124.435,124.56,124.385,124.43,353800001.0
2009-01-08 15:32:00,124.445,124.52,124.405,124.455,356200000.0
2009-01-08 15:33:00,124.435,124.555,124.435,124.545,413600000.0
2009-01-08 15:34:00,124.545,124.57,124.445,124.45,419800001.0
2009-01-08 15:35:00,124.445,124.53,124.44,124.445,467599999.0
2009-01-08 15:36:00,124.445,124.51,124.415,124.49,524800001.0
2009-01-08 15:37:00,124.49,124.535,124.45,124.515,506400000.0
2009-01-08 15:38:00,124.525,124.565,124.51,124.54,291600000.0
2009-01-08 15:39:00,124.55,124.585,124.525,124.585,266200000.0
2009-01-08 15:40:00,124.605,124.655,124.51,124.55,277400000.0
2009-01-08 15:41:00,124.56,124.56,124.495,124.515,299400000.0
2009-01-08 15:42:00,124.515,124.59,124.505,124.51,166800000.0
2009-01-08 15:43:00,124.525,124.615,124.525,124.61,215200000.0
2009-01-08 15:44:00,124.61,124.715,124.57,124.7,332800000.0
2009-01-08 15:45:00,124.685,124.875,124.655,124.715,409400000.0
2009-01-08 15:46:00,124.725,124.725,124.625,124.69,256800000.0
2009-01-08 15:47:00,124.685,124.765,124.685,124.72,406800000.0
2009-01-08 15:48:00,124.735,124.885,124.705,124.86,310800000.0
2009-01-08 15:49:00,124.87,124.93,124.83,124.84,668600003.0
2009-01-08 15:50:00,124.845,124.92,124.82,124.895,544800001.0
2009-01-08 15:51:00,124.885,124.92,124.835,124.92,549600001.0
2009-01-08 15:52:00,124.935,124.955,124.875,124.93,432600000.0
2009-01-08 15:53:00,124.92,125.055,124.905,125.01,438400000.0
2009-01-08 15:54:00,125.01,125.115,124.97,124.99,395800000.0
2009-01-08 15:55:00,125.0,125.095,124.955,125.035,448600000.0
2009-01-08 15:56:00,125.045,125.065,125.0,125.04,283200000.0
2009-01-08 15:57:00,125.015,125.11,124.995,125.085,263600000.0
2009-01-08 15:58:00,125.09,125.155,125.09,125.115,291200000.0
2009-01-08 15:59:00,125.13,125.13,125.02,125.04,467200000.0
2009-01-08 16:00:00,125.035,125.045,124.97,124.995,471200000.0
2009-01-08 16:01:00,124.995,125.03,124.96,125.03,455400000.0
2009-01-08 16:02:00,125.035,125.13,124.995,125.02,329200000.0
2009-01-08 16:03:00,125.0,125.01,124.9,124.985,344800000.0
2009-01-08 16:04:00,124.99,125.095,124.98,125.04,555600001.0
2009-01-08 16:05:00,125.05,125.09,125.02,125.02,300799999.0
2009-01-08 16:06:00,125.01,125.23,125.01,125.2,514599998.0
2009-01-08 16:07:00,125.195,125.335,125.19,125.295,341000000.0
2009-01-08 16:08:00,125.3,125.325,125.21,125.3,409200000.0
2009-01-08 16:09:00,125.3,125.465,125.28,125.38,219200000.0
2009-01-08 16:10:00,125.385,125.395,125.24,125.375,328000000.0
2009-01-08 16:11:00,125.38,125.405,125.35,125.37,286800000.0
2009-01-08 16:12:00,125.375,125.385,125.315,125.37,275200000.0
2009-01-08 16:13:00,125.365,125.405,125.295,125.405,282400001.0
2009-01-08 16:14:00,125.4,125.47,125.395,125.435,331999999.0
2009-01-08 16:15:00,125.425,125.465,125.355,125.455,365400000.0
2009-01-08 16:16:00,125.45,125.59,125.45,125.55,260000000.0
2009-01-08 16:17:00,125.545,125.605,125.545,125.59,195400000.0
2009-01-08 16:18:00,125.6,125.6,125.545,125.545,222200000.0
2009-01-08 16:19:00,125.55,125.575,125.45,125.455,476200000.0
2009-01-08 16:20:00,125.47,125.48,125.395,125.44,333000001.0
2009-01-08 16:21:00,125.445,125.52,125.4,125.425,363000000.0
2009-01-08 16:22:00,125.425,125.5,125.385,125.46,338000000.0
2009-01-08 16:23:00,125.475,125.515,125.435,125.49,278800000.0
2009-01-08 16:24:00,125.485,125.515,125.445,125.495,487000000.0
2009-01-08 16:25:00,125.49,125.535,125.435,125.455,487600001.0
2009-01-08 16:26:00,125.455,125.515,125.415,125.515,380600000.0
2009-01-08 16:27:00,125.52,125.53,125.46,125.485,312800000.0
2009-01-08 16:28:00,125.485,125.505,125.455,125.485,294600000.0
2009-01-08 16:29:00,125.485,125.49,125.425,125.48,237600000.0
2009-01-08 16:30:00,125.48,125.62,125.445,125.615,312000000.0
2009-01-08 16:31:00,125.605,125.615,125.525,125.6,430400000.0
2009-01-08 16:32:00,125.62,125.62,125.555,125.585,172800000.0
2009-01-08 16:33:00,125.575,125.605,125.46,125.495,370400000.0
2009-01-08 16:34:00,125.495,125.51,125.44,125.495,222000000.0
2009-01-08 16:35:00,125.49,125.5,125.45,125.46,201800000.0
2009-01-08 16:36:00,125.47,125.48,125.445,125.465,227000000.0
2009-01-08 16:37:00,125.465,125.485,125.46,125.48,238400000.0
2009-01-08 16:38:00,125.48,125.53,125.48,125.505,332800000.0
2009-01-08 16:39:00,125.505,125.53,125.495,125.505,359200000.0
2009-01-08 16:40:00,125.505,125.535,125.4,125.4,370400000.0
2009-01-08 16:41:00,125.4,125.435,125.39,125.41,332200000.0
2009-01-08 16:42:00,125.41,125.44,125.4,125.42,305200000.0
2009-01-08 16:43:00,125.435,125.505,125.435,125.495,456600001.0
2009-01-08 16:44:00,125.5,125.6,125.47,125.57,458400001.0
2009-01-08 16:45:00,125.565,125.62,125.555,125.555,262800000.0
2009-01-08 16:46:00,125.565,125.61,125.505,125.58,271600000.0
2009-01-08 16:47:00,125.565,125.7,125.545,125.68,199900000.0
2009-01-08 16:48:00,125.665,125.68,125.555,125.585,354600002.0
2009-01-08 16:49:00,125.585,125.625,125.555,125.57,231200000.0
2009-01-08 16:50:00,125.57,125.595,125.515,125.565,219800000.0
2009-01-08 16:51:00,125.565,125.59,125.495,125.565,450000001.0
2009-01-08 16:52:00,125.575,125.615,125.545,125.575,444400000.0
2009-01-08 16:53:00,125.58,125.615,125.565,125.59,375600001.0
2009-01-08 16:54:00,125.595,125.595,125.43,125.435,460799999.0
2009-01-08 16:55:00,125.425,125.47,125.39,125.4,381200000.0
2009-01-08 16:56:00,125.4,125.45,125.38,125.4,462000001.0
2009-01-08 16:57:00,125.4,125.43,125.4,125.42,435400007.0
2009-01-08 16:58:00,125.43,125.435,125.375,125.39,427600001.0
2009-01-08 16:59:00,125.38,125.4,125.33,125.375,606599999.0
2009-01-08 17:00:00,125.37,125.37,125.175,125.22,463200003.0
2009-01-08 17:01:00,125.225,125.225,124.99,125.005,449000001.0
2009-01-08 17:02:00,125.0,125.01,124.915,124.93,295600000.0
2009-01-08 17:03:00,124.945,125.075,124.93,125.05,411400000.0
2009-01-08 17:04:00,125.04,125.105,125.025,125.025,437000001.0
2009-01-08 17:05:00,125.005,125.075,125.0,125.035,365400000.0
2009-01-08 17:06:00,125.06,125.075,125.015,125.04,501999999.0
2009-01-08 17:07:00,125.045,125.085,125.04,125.06,521200000.0
2009-01-08 17:08:00,125.075,125.085,125.01,125.03,384800000.0
2009-01-08 17:09:00,125.025,125.075,125.005,125.05,357800000.0
2009-01-08 17:10:00,125.05,125.09,125.04,125.04,313000000.0
2009-01-08 17:11:00,125.05,125.055,125.005,125.055,293600001.0
2009-01-08 17:12:00,125.055,125.085,125.03,125.08,245600000.0
2009-01-08 17:13:00,125.08,125.085,125.0,125.05,475200000.0
2009-01-08 17:14:00,125.04,125.075,125.015,125.05,353800000.0
2009-01-08 17:15:00,125.05,125.085,125.04,125.075,392600000.0
2009-01-08 17:16:00,125.065,125.085,124.98,124.98,405400001.0
2009-01-08 17:17:00,124.98,125.065,124.945,125.025,420000000.0
2009-01-08 17:18:00,125.02,125.03,124.965,124.97,553200000.0
2009-01-08 17:19:00,124.97,125.0,124.895,124.945,312200000.0
2009-01-08 17:20:00,124.945,125.045,124.945,125.03,239400000.0
2009-01-08 17:21:00,125.035,125.055,125.03,125.045,101600000.0
2009-01-08 17:22:00,125.05,125.05,124.955,124.955,269800000.0
2009-01-08 17:23:00,124.96,124.975,124.935,124.935,308799999.0
2009-01-08 17:24:00,124.945,125.035,124.945,125.035,458000000.0
2009-01-08 17:25:00,125.04,125.06,125.02,125.04,455200000.0
2009-01-08 17:26:00,125.045,125.09,125.0,125.08,467600000.0
2009-01-08 17:27:00,125.09,125.105,125.045,125.055,323600000.0
2009-01-08 17:28:00,125.055,125.07,125.025,125.045,334200001.0
2009-01-08 17:29:00,125.04,125.095,125.04,125.045,392200000.0
2009-01-08 17:30:00,125.045,125.065,125.045,125.055,470800004.0
2009-01-08 17:31:00,125.055,125.07,125.055,125.065,144799999.0
2009-01-08 17:32:00,125.065,125.075,125.005,125.015,498799999.0
2009-01-08 17:33:00,125.015,125.085,124.995,125.075,589200003.0
2009-01-08 17:34:00,125.07,125.135,125.055,125.12,567800002.0
2009-01-08 17:35:00,125.125,125.135,125.105,125.12,298600000.0
2009-01-08 17:36:00,125.12,125.17,125.12,125.15,320800000.0
2009-01-08 17:37:00,125.15,125.18,125.14,125.165,458600000.0
2009-01-08 17:38:00,125.165,125.2,125.16,125.165,377000000.0
2009-01-08 17:39:00,125.17,125.28,125.165,125.28,405000000.0
2009-01-08 17:40:00,125.275,125.35,125.265,125.345,538399999.0
2009-01-08 17:41:00,125.345,125.39,125.325,125.36,527600000.0
2009-01-08 17:42:00,125.355,125.375,125.335,125.36,410600001.0
2009-01-08 17:43:00,125.36,125.375,125.34,125.375,348000000.0
2009-01-08 17:44:00,125.365,125.385,125.335,125.335,375200000.0
2009-01-08 17:45:00,125.335,125.365,125.315,125.315,203200000.0
2009-01-08 17:46:00,125.31,125.33,125.295,125.3,296200000.0
2009-01-08 17:47:00,125.3,125.32,125.29,125.295,165600000.0
2009-01-08 17:48:00,125.295,125.325,125.28,125.3,287800000.0
2009-01-08 17:49:00,125.3,125.33,125.3,125.31,201600000.0
2009-01-08 17:50:00,125.325,125.325,125.29,125.315,176000000.0
2009-01-08 17:51:00,125.325,125.35,125.235,125.255,206000000.0
2009-01-08 17:52:00,125.255,125.335,125.255,125.305,272800000.0
2009-01-08 17:53:00,125.28,125.33,125.255,125.28,401400000.0
2009-01-08 17:54:00,125.28,125.32,125.26,125.265,325200000.0
2009-01-08 17:55:00,125.27,125.275,125.24,125.255,356200000.0
2009-01-08 17:56:00,125.265,125.295,125.215,125.255,174400000.0
2009-01-08 17:57:00,125.26,125.275,125.145,125.16,453000000.0
2009-01-08 17:58:00,125.17,125.2,125.145,125.19,337800000.0
2009-01-08 17:59:00,125.19,125.27,125.15,125.16,348000000.0
2009-01-08 18:00:00,125.145,125.28,125.145,125.26,315700000.0
2009-01-08 18:01:00,125.265,125.41,125.265,125.37,354200000.0
2009-01-08 18:02:00,125.375,125.385,125.265,125.36,405200000.0
2009-01-08 18:03:00,125.36,125.39,125.36,125.375,147000000.0
2009-01-08 18:04:00,125.37,125.41,125.345,125.345,245600000.0
2009-01-08 18:05:00,125.355,125.36,125.305,125.345,288000000.0
2009-01-08 18:06:00,125.345,125.42,125.335,125.415,218600000.0
2009-01-08 18:07:00,125.42,125.45,125.385,125.385,191200000.0
2009-01-08 18:08:00,125.395,125.4,125.27,125.28,294000001.0
2009-01-08 18:09:00,125.28,125.42,125.28,125.42,400600000.0
2009-01-08 18:10:00,125.425,125.425,125.37,125.385,170400000.0
2009-01-08 18:11:00,125.39,125.39,125.33,125.36,200000000.0
2009-01-08 18:12:00,125.35,125.415,125.33,125.37,415800000.0
2009-01-08 18:13:00,125.37,125.41,125.335,125.36,331200000.0
2009-01-08 18:14:00,125.36,125.375,125.265,125.3,460800000.0
2009-01-08 18:15:00,125.3,125.31,125.245,125.27,388000000.0
2009-01-08 18:16:00,125.27,125.3,125.24,125.295,412200000.0
2009-01-08 18:17:00,125.295,125.345,125.24,125.255,319800000.0
2009-01-08 18:18:00,125.26,125.295,125.2,125.24,394400000.0
2009-01-08 18:19:00,125.245,125.26,125.21,125.22,416000000.0
2009-01-08 18:20:00,125.21,125.285,125.195,125.22,421200000.0
2009-01-08 18:21:00,125.23,125.3,125.23,125.24,328800000.0
2009-01-08 18:22:00,125.24,125.24,125.185,125.215,352800000.0
2009-01-08 18:23:00,125.21,125.255,125.195,125.205,257800000.0
2009-01-08 18:24:00,125.21,125.215,125.19,125.2,168000000.0
2009-01-08 18:25:00,125.205,125.235,125.155,125.2,259000000.0
2009-01-08 18:26:00,125.19,125.21,125.15,125.15,299000000.0
2009-01-08 18:27:00,125.16,125.185,125.105,125.135,312000000.0
2009-01-08 18:28:00,125.135,125.135,125.075,125.085,245600000.0
2009-01-08 18:29:00,125.085,125.085,124.995,125.015,266400000.0
2009-01-08 18:30:00,125.02,125.03,124.97,124.99,269600000.0
2009-01-08 18:31:00,124.99,124.995,124.96,124.97,224000000.0
2009-01-08 18:32:00,124.96,124.965,124.88,124.935,350600000.0
2009-01-08 18:33:00,124.935,125.025,124.935,125.02,295200000.0
2009-01-08 18:34:00,125.02,125.035,124.93,125.0,624399999.0
2009-01-08 18:35:00,124.995,125.025,124.96,125.015,368000000.0
2009-01-08 18:36:00,125.025,125.03,124.94,124.97,369000001.0
2009-01-08 18:37:00,124.97,124.975,124.885,124.915,356799999.0
2009-01-08 18:38:00,124.91,125.01,124.875,124.97,622200000.0
2009-01-08 18:39:00,124.98,125.01,124.88,124.905,380400000.0
2009-01-08 18:40:00,124.9,124.995,124.895,124.995,399599999.0
2009-01-08 18:41:00,124.995,125.085,124.975,125.075,582400000.0
2009-01-08 18:42:00,125.08,125.085,124.99,125.025,455000000.0
2009-01-08 18:43:00,125.03,125.055,125.0,125.015,644000000.0
2009-01-08 18:44:00,125.01,125.085,125.005,125.065,352800000.0
2009-01-08 18:45:00,125.07,125.09,125.015,125.035,364600000.0
2009-01-08 18:46:00,125.02,125.025,124.915,124.935,282600000.0
2009-01-08 18:47:00,124.925,124.94,124.905,124.92,160800000.0
2009-01-08 18:48:00,124.92,124.92,124.83,124.86,439200000.0
2009-01-08 18:49:00,124.86,124.93,124.855,124.895,252700000.0
2009-01-08 18:50:00,124.89,124.915,124.88,124.885,548000001.0
2009-01-08 18:51:00,124.9,124.9,124.7,124.72,444400000.0
2009-01-08 18:52:00,124.72,124.755,124.7,124.74,223200000.0
2009-01-08 18:53:00,124.74,124.815,124.74,124.815,324000000.0
2009-01-08 18:54:00,124.81,124.865,124.8,124.83,394400000.0
2009-01-08 18:55:00,124.835,124.845,124.785,124.845,465000000.0
2009-01-08 18:56:00,124.84,124.84,124.745,124.795,433400002.0
2009-01-08 18:57:00,124.805,124.885,124.805,124.87,368800000.0
2009-01-08 18:58:00,124.87,124.98,124.87,124.98,407200000.0
2009-01-08 18:59:00,124.98,125.035,124.955,124.975,490400001.0
2009-01-08 19:00:00,124.975,124.98,124.93,124.94,525600000.0
2009-01-08 19:01:00,124.945,125.02,124.94,124.99,312000000.0
2009-01-08 19:02:00,124.98,124.985,124.915,124.92,322600000.0
2009-01-08 19:03:00,124.92,124.94,124.855,124.87,200400000.0
2009-01-08 19:04:00,124.86,124.89,124.835,124.865,265600000.0
2009-01-08 19:05:00,124.855,124.855,124.8,124.82,109600000.0
2009-01-08 19:06:00,124.82,124.84,124.805,124.815,104400000.0
2009-01-08 19:07:00,124.82,124.925,124.82,124.9,485600001.0
2009-01-08 19:08:00,124.9,124.95,124.87,124.95,308400000.0
2009-01-08 19:09:00,124.95,124.965,124.87,124.89,544000000.0
2009-01-08 19:10:00,124.895,124.91,124.875,124.895,514400000.0
2009-01-08 19:11:00,124.895,124.91,124.88,124.905,190200000.0
2009-01-08 19:12:00,124.9,124.995,124.9,124.93,624399999.0
2009-01-08 19:13:00,124.935,124.99,124.93,124.985,520200000.0
2009-01-08 19:14:00,124.985,125.0,124.975,124.995,225600000.0
2009-01-08 19:15:00,124.995,125.03,124.985,124.995,206400000.0
2009-01-08 19:16:00,125.005,125.005,124.99,124.995,113600000.0
2009-01-08 19:17:00,124.995,124.995,124.93,124.955,195200000.0
2009-01-08 19:18:00,124.97,125.005,124.94,124.95,235200000.0
2009-01-08 19:19:00,124.945,124.98,124.925,124.965,625600000.0
2009-01-08 19:20:00,124.965,125.025,124.965,125.02,309600000.0
2009-01-08 19:21:00,125.035,125.045,125.01,125.025,91200000.0
2009-01-08 19:22:00,125.025,125.025,125.005,125.005,71200000.0
2009-01-08 19:23:00,125.005,125.03,125.005,125.01,153600000.0
2009-01-08 19:24:00,125.01,125.01,124.965,124.97,230400000.0
2009-01-08 19:25:00,124.97,124.97,124.935,124.935,319200000.0
2009-01-08 19:26:00,124.935,124.965,124.935,124.94,235200000.0
2009-01-08 19:27:00,124.94,124.955,124.94,124.95,300800000.0
2009-01-08 19:28:00,124.94,124.96,124.895,124.895,307400000.0
2009-01-08 19:29:00,124.87,124.91,124.845,124.91,452000000.0
2009-01-08 19:30:00,124.915,124.94,124.895,124.94,243600000.0
2009-01-08 19:31:00,124.945,124.98,124.94,124.975,220800000.0
2009-01-08 19:32:00,124.98,125.01,124.98,125.005,104000000.0
2009-01-08 19:33:00,125.01,125.015,124.92,124.935,260000000.0
2009-01-08 19:34:00,124.94,124.94,124.91,124.915,110400000.0
2009-01-08 19:35:00,124.91,124.935,124.91,124.915,48800000.0
2009-01-08 19:36:00,124.915,124.93,124.895,124.91,295200000.0
2009-01-08 19:37:00,124.9,124.91,124.87,124.91,182600000.0
2009-01-08 19:38:00,124.91,124.92,124.855,124.875,616000001.0
2009-01-08 19:39:00,124.87,124.91,124.865,124.905,393600000.0
2009-01-08 19:40:00,124.9,124.92,124.895,124.915,69600000.0
2009-01-08 19:41:00,124.915,124.93,124.915,124.93,12000000.0
2009-01-08 19:42:00,124.94,125.05,124.935,125.02,467400000.0
2009-01-08 19:43:00,125.02,125.025,124.96,124.98,289000000.0
2009-01-08 19:44:00,124.98,125.01,124.98,125.0,167200000.0
2009-01-08 19:45:00,124.99,125.015,124.975,125.0,209800000.0
2009-01-08 19:46:00,124.995,125.035,124.995,125.005,146200000.0
2009-01-08 19:47:00,125.005,125.01,124.945,124.95,193800000.0
2009-01-08 19:48:00,124.935,124.99,124.93,124.985,125800000.0
2009-01-08 19:49:00,124.985,124.985,124.925,124.93,213000000.0
2009-01-08 19:50:00,124.94,124.94,124.82,124.82,397600000.0
2009-01-08 19:51:00,124.81,124.845,124.765,124.77,429800000.0
2009-01-08 19:52:00,124.78,124.93,124.78,124.885,497000000.0
2009-01-08 19:53:00,124.885,124.93,124.875,124.91,450400000.0
2009-01-08 19:54:00,124.92,124.935,124.875,124.875,383800000.0
2009-01-08 19:55:00,124.87,124.92,124.86,124.89,418400000.0
2009-01-08 19:56:00,124.89,124.905,124.89,124.895,189600000.0
2009-01-08 19:57:00,124.9,124.91,124.89,124.9,192800000.0
2009-01-08 19:58:00,124.895,124.91,124.88,124.88,152000000.0
2009-01-08 19:59:00,124.88,124.885,124.795,124.81,369000000.0
2009-01-08 20:00:00,124.81,124.85,124.81,124.83,361800001.0
2009-01-08 20:01:00,124.85,124.87,124.79,124.83,281400000.0
2009-01-08 20:02:00,124.79,124.88,124.77,124.82,308800000.0
2009-01-08 20:03:00,124.82,124.84,124.765,124.795,365200001.0
2009-01-08 20:04:00,124.795,124.855,124.79,124.855,336800000.0
2009-01-08 20:05:00,124.845,124.875,124.81,124.87,528800000.0
2009-01-08 20:06:00,124.86,124.86,124.765,124.795,433600000.0
2009-01-08 20:07:00,124.79,124.8,124.765,124.77,288800000.0
2009-01-08 20:08:00,124.77,124.77,124.75,124.755,73600000.0
2009-01-08 20:09:00,124.755,124.77,124.755,124.77,16800000.0
2009-01-08 20:10:00,124.77,124.77,124.73,124.74,84200000.0
2009-01-08 20:11:00,124.74,124.765,124.74,124.75,169000000.0
2009-01-08 20:12:00,124.75,124.765,124.75,124.76,162400000.0
2009-01-08 20:13:00,124.765,124.765,124.755,124.765,96200000.0
2009-01-08 20:14:00,124.775,124.785,124.725,124.745,164200000.0
2009-01-08 20:15:00,124.745,124.775,124.745,124.755,232800000.0
2009-01-08 20:16:00,124.755,124.765,124.745,124.745,80400000.0
2009-01-08 20:17:00,124.74,124.745,124.705,124.74,173000000.0
2009-01-08 20:18:00,124.74,124.75,124.735,124.74,148800000.0
2009-01-08 20:19:00,124.74,124.75,124.705,124.71,84200000.0
2009-01-08 20:20:00,124.71,124.745,124.71,124.745,164000000.0
2009-01-08 20:21:00,124.74,124.74,124.705,124.725,241600000.0
2009-01-08 20:22:00,124.73,124.73,124.665,124.68,192000000.0
2009-01-08 20:23:00,124.675,124.715,124.66,124.715,361200000.0
2009-01-08 20:24:00,124.7,124.7,124.65,124.685,138600000.0
2009-01-08 20:25:00,124.69,124.705,124.68,124.705,88800000.0
2009-01-08 20:26:00,124.705,124.76,124.705,124.76,318400000.0
2009-01-08 20:27:00,124.75,124.75,124.68,124.715,248800000.0
2009-01-08 20:28:00,124.73,124.755,124.73,124.755,93600000.0
2009-01-08 20:29:00,124.755,124.755,124.72,124.72,112000000.0
2009-01-08 20:30:00,124.715,124.715,124.69,124.7,282400000.0
2009-01-08 20:31:00,124.7,124.755,124.7,124.73,382400000.0
2009-01-08 20:32:00,124.735,124.78,124.73,124.77,322400000.0
2009-01-08 20:33:00,124.77,124.87,124.725,124.86,438400000.0
2009-01-08 20:34:00,124.86,124.87,124.81,124.81,534400002.0
2009-01-08 20:35:00,124.81,124.84,124.765,124.805,265600000.0
2009-01-08 20:36:00,124.8,124.84,124.8,124.815,224600000.0
2009-01-08 20:37:00,124.815,124.89,124.815,124.865,257600000.0
2009-01-08 20:38:00,124.87,124.89,124.845,124.89,75000000.0
2009-01-08 20:39:00,124.895,124.895,124.745,124.76,302800000.0
2009-01-08 20:40:00,124.755,124.805,124.745,124.75,212000000.0
2009-01-08 20:41:00,124.75,124.805,124.75,124.77,133800000.0
2009-01-08 20:42:00,124.785,124.81,124.77,124.805,189600000.0
2009-01-08 20:43:00,124.79,124.85,124.765,124.805,208200000.0
2009-01-08 20:44:00,124.825,124.89,124.81,124.88,401400000.0
2009-01-08 20:45:00,124.88,124.895,124.845,124.85,379999996.0
2009-01-08 20:46:00,124.855,124.885,124.845,124.875,193600000.0
2009-01-08 20:47:00,124.88,124.985,124.88,124.985,396000000.0
2009-01-08 20:48:00,124.985,124.99,124.91,124.97,381000000.0
2009-01-08 20:49:00,124.97,124.97,124.915,124.935,393600000.0
2009-01-08 20:50:00,124.93,124.93,124.855,124.89,318400000.0
2009-01-08 20:51:00,124.89,124.935,124.88,124.89,313800000.0
2009-01-08 20:52:00,124.89,124.9,124.85,124.86,267200000.0
2009-01-08 20:53:00,124.87,124.9,124.86,124.88,217600000.0
2009-01-08 20:54:00,124.88,124.905,124.875,124.895,346400000.0
2009-01-08 20:55:00,124.895,124.905,124.845,124.855,316000000.0
2009-01-08 20:56:00,124.85,124.925,124.845,124.89,241800000.0
2009-01-08 20:57:00,124.89,124.9,124.865,124.9,278400000.0
2009-01-08 20:58:00,124.9,124.915,124.89,124.915,274000000.0
2009-01-08 20:59:00,124.925,124.965,124.92,124.95,465200000.0
2009-01-08 21:00:00,124.95,124.97,124.94,124.95,284000000.0
2009-01-08 21:01:00,124.95,124.965,124.925,124.925,330400000.0
2009-01-08 21:02:00,124.925,124.935,124.865,124.9,330400000.0
2009-01-08 21:03:00,124.9,124.925,124.865,124.905,391200000.0
2009-01-08 21:04:00,124.905,124.93,124.89,124.9,289600000.0
2009-01-08 21:05:00,124.9,124.935,124.89,124.935,398400000.0
2009-01-08 21:06:00,124.935,124.99,124.925,124.99,454400000.0
2009-01-08 21:07:00,124.995,125.12,124.985,125.115,442000000.0
2009-01-08 21:08:00,125.1,125.17,125.1,125.15,148000000.0
2009-01-08 21:09:00,125.15,125.175,125.125,125.145,197600000.0
2009-01-08 21:10:00,125.145,125.155,125.125,125.13,219200000.0
2009-01-08 21:11:00,125.125,125.155,125.12,125.14,171200000.0
2009-01-08 21:12:00,125.165,125.175,125.13,125.14,401000000.0
2009-01-08 21:13:00,125.14,125.16,125.115,125.12,329400000.0
2009-01-08 21:14:00,125.12,125.155,125.12,125.155,155800000.0
2009-01-08 21:15:00,125.155,125.17,125.11,125.145,417400000.0
2009-01-08 21:16:00,125.14,125.16,125.1,125.12,311000000.0
2009-01-08 21:17:00,125.125,125.135,125.095,125.11,167200000.0
2009-01-08 21:18:00,125.105,125.135,125.1,125.115,61600000.0
2009-01-08 21:19:00,125.115,125.135,125.1,125.11,259200001.0
2009-01-08 21:20:00,125.125,125.145,125.105,125.14,147200000.0
2009-01-08 21:21:00,125.14,125.145,125.13,125.13,218400000.0
2009-01-08 21:22:00,125.13,125.17,125.1,125.15,393600000.0
2009-01-08 21:23:00,125.15,125.18,125.13,125.18,340399999.0
2009-01-08 21:24:00,125.18,125.18,125.16,125.16,268800000.0
2009-01-08 21:25:00,125.16,125.175,125.12,125.165,345800000.0
2009-01-08 21:26:00,125.175,125.18,125.13,125.14,133000000.0
2009-01-08 21:27:00,125.14,125.185,125.14,125.18,261800000.0
2009-01-08 21:28:00,125.175,125.195,125.15,125.165,318400000.0
2009-01-08 21:29:00,125.16,125.17,125.14,125.145,259400000.0
2009-01-08 21:30:00,125.14,125.14,125.125,125.13,212200000.0
2009-01-08 21:31:00,125.13,125.15,125.095,125.11,288800000.0
2009-01-08 21:32:00,125.115,125.13,125.1,125.13,59800000.0
2009-01-08 21:33:00,125.12,125.17,125.105,125.14,529400000.0
2009-01-08 21:34:00,125.14,125.14,125.11,125.13,541799999.0
2009-01-08 21:35:00,125.13,125.16,125.13,125.14,129600000.0
2009-01-08 21:36:00,125.14,125.165,125.125,125.16,306400000.0
2009-01-08 21:37:00,125.145,125.15,125.13,125.135,273600000.0
2009-01-08 21:38:00,125.14,125.14,125.125,125.13,216800000.0
2009-01-08 21:39:00,125.13,125.165,125.13,125.15,271200000.0
2009-01-08 21:40:00,125.15,125.155,125.14,125.14,143200000.0
2009-01-08 21:41:00,125.14,125.17,125.14,125.16,98400000.0
2009-01-08 21:42:00,125.16,125.165,125.16,125.165,77800000.0
2009-01-08 21:43:00,125.165,125.2,125.165,125.2,176800000.0
2009-01-08 21:44:00,125.2,125.245,125.2,125.24,516200000.0
2009-01-08 21:45:00,125.225,125.305,125.225,125.27,457600000.0
2009-01-08 21:46:00,125.265,125.28,125.225,125.235,338600000.0
2009-01-08 21:47:00,125.245,125.27,125.215,125.24,386400000.0
2009-01-08 21:48:00,125.23,125.25,125.23,125.23,108400000.0
2009-01-08 21:49:00,125.225,125.275,125.225,125.265,228800000.0
2009-01-08 21:50:00,125.265,125.27,125.235,125.24,350400000.0
2009-01-08 21:51:00,125.235,125.285,125.23,125.255,397200000.0
2009-01-08 21:52:00,125.265,125.295,125.25,125.295,250400000.0
2009-01-08 21:53:00,125.3,125.33,125.28,125.28,282400000.0
2009-01-08 21:54:00,125.275,125.315,125.275,125.315,440200000.0
2009-01-08 21:55:00,125.315,125.365,125.305,125.355,491600000.0
2009-01-08 21:56:00,125.355,125.365,125.275,125.285,667000000.0
2009-01-08 21:57:00,125.295,125.3,125.255,125.295,434000000.0
2009-01-08 21:58:00,125.295,125.335,125.255,125.285,543200000.0
2009-01-08 21:59:00,125.285,125.31,125.25,125.27,417600000.0
2009-01-08 22:00:00,125.27,125.31,125.235,125.285,596199999.0
2009-01-08 22:01:00,125.29,125.42,125.29,125.375,460000000.0
2009-01-08 22:02:00,125.375,125.465,125.32,125.35,342799999.0
2009-01-08 22:03:00,125.335,125.38,125.335,125.365,306400000.0
2009-01-08 22:04:00,125.395,125.5,125.395,125.47,236200000.0
2009-01-08 22:05:00,125.455,125.49,125.415,125.49,411400000.0
2009-01-08 22:06:00,125.49,125.505,125.44,125.44,314000000.0
2009-01-08 22:07:00,125.44,125.44,125.355,125.39,365500000.0
2009-01-08 22:08:00,125.4,125.4,125.355,125.36,153400000.0
2009-01-08 22:09:00,125.36,125.36,125.34,125.36,143400000.0
2009-01-08 22:10:00,125.36,125.36,125.25,125.255,334600000.0
2009-01-08 22:11:00,125.255,125.27,125.24,125.255,236200000.0
2009-01-08 22:12:00,125.255,125.27,125.18,125.2,266000000.0
2009-01-08 22:13:00,125.2,125.225,125.19,125.2,78600000.0
2009-01-08 22:14:00,125.2,125.2,125.14,125.14,306400000.0
2009-01-08 22:15:00,125.14,125.14,125.07,125.08,277600000.0
2009-01-08 22:16:00,125.08,125.095,125.08,125.085,141600000.0
2009-01-08 22:17:00,125.09,125.105,125.03,125.03,136000000.0
2009-01-08 22:18:00,125.045,125.045,124.99,124.99,119800000.0
2009-01-08 22:19:00,124.99,125.025,124.99,125.015,263600000.0
2009-01-08 22:20:00,125.015,125.03,124.93,124.94,203400000.0
2009-01-08 22:21:00,124.95,124.95,124.92,124.93,90000000.0
2009-01-08 22:22:00,124.92,124.95,124.82,124.945,305200000.0
2009-01-08 22:23:00,124.95,124.965,124.9,124.92,289600000.0
2009-01-08 22:24:00,124.92,124.955,124.9,124.92,240800000.0
2009-01-08 22:25:00,124.92,124.955,124.89,124.95,214600000.0
2009-01-08 22:26:00,124.95,124.95,124.925,124.935,228000000.0
2009-01-08 22:27:00,124.935,124.96,124.925,124.935,193600000.0
2009-01-08 22:28:00,124.94,124.945,124.895,124.91,347799999.0
2009-01-08 22:29:00,124.91,124.955,124.87,124.885,295400000.0
2009-01-08 22:30:00,124.89,124.9,124.815,124.855,196799999.0
2009-01-08 22:31:00,124.855,124.865,124.8,124.81,317000000.0
2009-01-08 22:32:00,124.81,124.82,124.75,124.78,233799999.0
2009-01-08 22:33:00,124.78,124.82,124.78,124.81,340000000.0
2009-01-08 22:34:00,124.825,124.845,124.785,124.845,140000000.0
2009-01-08 22:35:00,124.845,124.895,124.815,124.835,250400000.0
2009-01-08 22:36:00,124.835,124.84,124.825,124.825,171200000.0
2009-01-08 22:37:00,124.835,124.875,124.835,124.875,79200000.0
2009-01-08 22:38:00,124.875,124.875,124.835,124.835,26400000.0
2009-01-08 22:39:00,124.825,124.825,124.78,124.805,148800000.0
2009-01-08 22:40:00,124.815,124.88,124.815,124.875,225800000.0
2009-01-08 22:41:00,124.88,124.945,124.88,124.935,231200000.0
2009-01-08 22:42:00,124.945,124.97,124.935,124.945,222400000.0
2009-01-08 22:43:00,124.95,124.98,124.95,124.97,80800000.0
2009-01-08 22:44:00,124.97,124.985,124.96,124.975,133799999.0
2009-01-08 22:45:00,124.98,125.03,124.97,125.03,186400000.0
2009-01-08 22:46:00,125.04,125.06,125.03,125.03,208000000.0
2009-01-08 22:47:00,125.035,125.05,125.005,125.03,394400000.0
2009-01-08 22:48:00,125.03,125.03,124.95,125.005,199200000.0
2009-01-08 22:49:00,124.995,125.025,124.995,125.025,109600000.0
2009-01-08 22:50:00,125.025,125.065,125.025,125.045,224200000.0
2009-01-08 22:51:00,125.04,125.06,124.995,124.995,250400000.0
2009-01-08 22:52:00,124.985,125.04,124.985,125.03,145600000.0
2009-01-08 22:53:00,125.025,125.04,125.005,125.015,309000000.0
2009-01-08 22:54:00,125.01,125.11,125.01,125.08,212400000.0
2009-01-08 22:55:00,125.085,125.095,125.075,125.09,132800000.0
2009-01-08 22:56:00,125.09,125.095,125.07,125.085,260400000.0
2009-01-08 22:57:00,125.09,125.09,125.07,125.07,95200000.0
2009-01-08 22:58:00,125.065,125.11,125.065,125.105,295200000.0
2009-01-08 22:59:00,125.11,125.13,125.095,125.115,375000000.0
2009-01-08 23:00:00,125.11,125.135,125.09,125.12,252800000.0
2009-01-08 23:01:00,125.12,125.12,125.07,125.07,180199999.0
2009-01-08 23:02:00,125.075,125.1,125.045,125.07,292600000.0
2009-01-08 23:03:00,125.065,125.075,125.045,125.05,183199999.0
2009-01-08 23:04:00,125.055,125.09,125.04,125.085,288000000.0
2009-01-08 23:05:00,125.08,125.085,125.055,125.055,156800000.0
2009-01-08 23:06:00,125.045,125.06,125.035,125.045,84800000.0
2009-01-08 23:07:00,125.055,125.06,125.045,125.06,94400000.0
2009-01-08 23:08:00,125.065,125.09,125.06,125.07,263200000.0
2009-01-08 23:09:00,125.065,125.065,125.055,125.06,64000000.0
2009-01-08 23:10:00,125.06,125.075,125.06,125.075,48000000.0
2009-01-08 23:11:00,125.08,125.08,125.075,125.075,28800000.0
2009-01-08 23:12:00,125.075,125.075,125.06,125.06,40800000.0
2009-01-08 23:13:00,125.055,125.065,125.035,125.035,117600000.0
2009-01-08 23:14:00,125.035,125.035,125.005,125.015,125600000.0
2009-01-08 23:15:00,125.015,125.03,125.005,125.015,332000000.0
2009-01-08 23:16:00,125.015,125.035,125.0,125.025,191200000.0
2009-01-08 23:17:00,125.025,125.03,125.0,125.01,140000000.0
2009-01-08 23:18:00,125.005,125.01,125.0,125.0,88000000.0
2009-01-08 23:19:00,125.005,125.02,124.99,124.995,369800001.0
2009-01-08 23:20:00,124.995,125.01,124.995,125.01,169600000.0
2009-01-08 23:21:00,125.0,125.01,124.975,125.005,152600000.0
2009-01-08 23:22:00,125.01,125.04,125.01,125.01,250399999.0
2009-01-08 23:23:00,125.02,125.03,124.975,124.985,136000000.0
2009-01-08 23:24:00,124.99,125.0,124.955,124.96,308200000.0
2009-01-08 23:25:00,124.96,124.98,124.935,124.98,210400001.0
2009-01-08 23:26:00,124.965,124.965,124.91,124.91,158400000.0
2009-01-08 23:27:00,124.895,124.9,124.86,124.865,212000000.0
2009-01-08 23:28:00,124.87,124.895,124.865,124.865,24000000.0
2009-01-08 23:29:00,124.87,124.87,124.85,124.86,209600000.0
2009-01-08 23:30:00,124.86,124.86,124.775,124.775,272800000.0
2009-01-08 23:31:00,124.785,124.825,124.78,124.82,148800000.0
2009-01-08 23:32:00,124.815,124.845,124.795,124.82,97600000.0
2009-01-08 23:33:00,124.81,124.835,124.78,124.82,124800000.0
2009-01-08 23:34:00,124.82,124.82,124.805,124.815,67200000.0
2009-01-08 23:35:00,124.815,124.815,124.76,124.77,76000000.0
2009-01-08 23:36:00,124.77,124.81,124.77,124.81,31200000.0
2009-01-08 23:37:00,124.81,124.82,124.805,124.805,28800000.0
2009-01-08 23:38:00,124.81,124.815,124.76,124.775,55200000.0
2009-01-08 23:39:00,124.775,124.8,124.775,124.8,79200000.0
2009-01-08 23:40:00,124.8,124.875,124.795,124.875,153400000.0
2009-01-08 23:41:00,124.85,124.85,124.85,124.85,60000000.0
2009-01-08 23:42:00,124.85,124.88,124.85,124.87,108800000.0
2009-01-08 23:43:00,124.875,124.875,124.86,124.86,183200000.0
2009-01-08 23:44:00,124.86,124.88,124.86,124.88,21600000.0
2009-01-08 23:45:00,124.885,124.935,124.885,124.93,112800000.0
2009-01-08 23:46:00,124.925,124.97,124.91,124.925,112800000.0
2009-01-08 23:47:00,124.93,124.935,124.915,124.92,191200000.0
2009-01-08 23:48:00,124.925,124.97,124.925,124.95,217600000.0
2009-01-08 23:49:00,124.95,124.955,124.91,124.955,141200000.0
2009-01-08 23:50:00,124.945,124.98,124.935,124.95,213800000.0
2009-01-08 23:51:00,124.96,124.995,124.96,124.99,135200000.0
2009-01-08 23:52:00,124.99,124.99,124.99,124.99,10400000.0
2009-01-08 23:53:00,124.995,124.995,124.995,124.995,81400000.0
2009-01-08 23:54:00,124.995,125.0,124.975,124.975,266000002.0
2009-01-08 23:55:00,124.975,124.995,124.96,124.98,152000000.0
2009-01-08 23:56:00,124.975,124.98,124.915,124.95,360000000.0
2009-01-08 23:57:00,124.965,124.99,124.94,124.965,364000000.0
2009-01-08 23:58:00,124.97,124.98,124.97,124.975,196800000.0
2009-01-08 23:59:00,124.975,124.975,124.915,124.94,316800000.0
2009-01-09 00:00:00,124.945,124.965,124.92,124.94,161600000.0
2009-01-09 00:01:00,124.94,124.94,124.89,124.89,112000000.0
2009-01-09 00:02:00,124.885,124.91,124.86,124.9,124000000.0
2009-01-09 00:03:00,124.9,124.9,124.8,124.8,145600000.0
2009-01-09 00:04:00,124.805,124.815,124.705,124.72,210400000.0
2009-01-09 00:05:00,124.72,124.73,124.705,124.72,148000000.0
2009-01-09 00:06:00,124.72,124.72,124.695,124.7,92000000.0
2009-01-09 00:07:00,124.69,124.705,124.68,124.69,140000000.0
2009-01-09 00:08:00,124.685,124.715,124.68,124.68,157600000.0
2009-01-09 00:09:00,124.7,124.715,124.695,124.705,37600000.0
2009-01-09 00:10:00,124.69,124.705,124.69,124.705,49600000.0
2009-01-09 00:11:00,124.73,124.76,124.69,124.76,76000000.0
2009-01-09 00:12:00,124.735,124.855,124.735,124.84,103200000.0
2009-01-09 00:13:00,124.85,124.85,124.825,124.825,77600000.0
2009-01-09 00:14:00,124.82,124.82,124.79,124.805,72000000.0
2009-01-09 00:15:00,124.81,124.825,124.805,124.825,40000000.0
2009-01-09 00:16:00,124.83,124.86,124.83,124.86,72000000.0
2009-01-09 00:17:00,124.85,124.865,124.825,124.825,113600000.0
2009-01-09 00:18:00,124.835,124.855,124.825,124.855,104000000.0
2009-01-09 00:19:00,124.86,124.89,124.84,124.89,178200000.0
2009-01-09 00:20:00,124.905,124.915,124.88,124.895,117000001.0
2009-01-09 00:21:00,124.91,124.92,124.91,124.91,76000000.0
2009-01-09 00:22:00,124.925,124.99,124.925,124.955,268800000.0
2009-01-09 00:23:00,124.965,124.965,124.905,124.955,283200000.0
2009-01-09 00:24:00,124.955,124.97,124.915,124.96,128000000.0
2009-01-09 00:25:00,124.955,124.955,124.88,124.94,113600000.0
2009-01-09 00:26:00,124.935,124.94,124.935,124.94,48800000.0
2009-01-09 00:27:00,124.9,124.945,124.9,124.905,161600000.0
2009-01-09 00:28:00,124.915,124.915,124.9,124.9,52000000.0
2009-01-09 00:29:00,124.9,124.9,124.9,124.9,20000000.0
2009-01-09 00:30:00,124.9,124.9,124.87,124.875,88000000.0
2009-01-09 00:31:00,124.885,124.9,124.885,124.895,36000000.0
2009-01-09 00:32:00,124.895,124.895,124.895,124.895,20000000.0
2009-01-09 00:33:00,124.885,124.95,124.835,124.86,243400000.0
2009-01-09 00:34:00,124.885,124.885,124.84,124.85,167200000.0
2009-01-09 00:35:00,124.86,124.875,124.845,124.85,107599999.0
2009-01-09 00:36:00,124.85,124.85,124.85,124.85,43200000.0
2009-01-09 00:37:00,124.85,124.875,124.84,124.865,55200000.0
2009-01-09 00:38:00,124.85,124.87,124.85,124.87,12000000.0
2009-01-09 00:39:00,124.875,124.875,124.875,124.875,12000000.0
2009-01-09 00:40:00,124.875,124.875,124.87,124.875,40000000.0
2009-01-09 00:41:00,124.875,124.875,124.875,124.875,8000000.0
2009-01-09 00:42:00,124.9,124.91,124.865,124.9,68000000.0
2009-01-09 00:43:00,125.09,125.1,125.08,125.09,8000000.0
2009-01-09 00:44:00,124.915,124.915,124.915,124.915,8000000.0
2009-01-09 00:45:00,124.93,124.93,124.92,124.92,36000000.0
2009-01-09 00:46:00,125.1,125.13,125.09,125.13,16000000.0
2009-01-09 00:47:00,125.12,125.15,125.11,125.11,16000000.0
2009-01-09 00:48:00,125.12,125.12,125.1,125.11,16000000.0
2009-01-09 00:49:00,124.915,124.92,124.915,124.92,16000000.0
2009-01-09 00:50:00,124.92,124.92,124.895,124.91,96000000.0
2009-01-09 00:51:00,124.905,124.91,124.87,124.9,88000000.0
2009-01-09 00:52:00,124.9,124.99,124.9,124.94,272800000.0
2009-01-09 00:53:00,124.96,125.03,124.96,124.995,60000000.0
2009-01-09 00:54:00,124.955,124.995,124.95,124.955,59200000.0
2009-01-09 00:55:00,124.965,124.975,124.965,124.97,24000000.0
2009-01-09 00:56:00,124.985,125.0,124.97,124.975,31200000.0
2009-01-09 00:57:00,124.975,125.0,124.96,125.0,91200000.0
2009-01-09 00:58:00,124.995,124.995,124.985,124.985,16000000.0
2009-01-09 00:59:00,124.985,124.985,124.96,124.975,64000000.0
2009-01-09 01:00:00,124.97,124.975,124.96,124.975,40000000.0
2009-01-09 01:01:00,124.97,124.975,124.96,124.96,32000000.0
2009-01-09 01:02:00,124.965,124.985,124.965,124.975,48000000.0
2009-01-09 01:03:00,124.97,124.98,124.945,124.975,51200000.0
2009-01-09 01:04:00,124.975,124.995,124.97,124.995,44000000.0
2009-01-09 01:05:00,124.985,124.985,124.985,124.985,40000000.0
2009-01-09 01:06:00,124.995,125.005,124.985,125.005,152800000.0
2009-01-09 01:07:00,125.005,125.03,124.99,125.02,181600000.0
2009-01-09 01:08:00,125.015,125.075,125.005,125.015,183599998.0
2009-01-09 01:09:00,125.025,125.065,125.015,125.05,149000000.0
2009-01-09 01:10:00,125.05,125.065,125.03,125.05,199200000.0
2009-01-09 01:11:00,125.06,125.065,125.045,125.05,155400001.0
2009-01-09 01:12:00,125.065,125.165,125.035,125.11,464200000.0
2009-01-09 01:13:00,125.1,125.13,125.055,125.06,327200000.0
2009-01-09 01:14:00,125.075,125.085,125.04,125.045,220000000.0
2009-01-09 01:15:00,125.04,125.055,125.04,125.045,91200000.0
2009-01-09 01:16:00,125.05,125.12,125.04,125.12,192000000.0
2009-01-09 01:17:00,125.125,125.205,125.125,125.175,355400001.0
2009-01-09 01:18:00,125.185,125.2,125.175,125.19,214600000.0
2009-01-09 01:19:00,125.19,125.2,125.16,125.165,340600000.0
2009-01-09 01:20:00,125.165,125.18,125.16,125.16,263400000.0
2009-01-09 01:21:00,125.16,125.185,125.135,125.135,93000000.0
2009-01-09 01:22:00,125.14,125.14,125.025,125.075,591800005.0
2009-01-09 01:23:00,125.085,125.085,125.07,125.08,327200000.0
2009-01-09 01:24:00,125.075,125.09,125.05,125.09,187200001.0
2009-01-09 01:25:00,125.085,125.1,125.085,125.09,333600000.0
2009-01-09 01:26:00,125.095,125.11,125.015,125.04,322600000.0
2009-01-09 01:27:00,125.04,125.05,125.025,125.05,180800000.0
2009-01-09 01:28:00,125.05,125.05,125.04,125.04,106600000.0
2009-01-09 01:29:00,125.04,125.04,125.035,125.04,81400000.0
2009-01-09 01:30:00,125.04,125.05,125.04,125.04,119200000.0
2009-01-09 01:31:00,125.04,125.04,125.03,125.04,51000000.0
2009-01-09 01:32:00,125.055,125.055,125.015,125.015,47400000.0
2009-01-09 01:33:00,125.015,125.035,125.015,125.03,112400000.0
2009-01-09 01:34:00,125.03,125.035,125.025,125.025,94800001.0
2009-01-09 01:35:00,125.025,125.03,125.02,125.025,95000000.0
2009-01-09 01:36:00,125.025,125.025,125.0,125.0,125000000.0
2009-01-09 01:37:00,125.0,125.0,124.965,124.965,251200000.0
2009-01-09 01:38:00,124.97,125.08,124.97,125.05,423200000.0
2009-01-09 01:39:00,125.05,125.05,125.035,125.035,40000000.0
2009-01-09 01:40:00,125.035,125.1,125.03,125.07,267200000.0
2009-01-09 01:41:00,125.085,125.12,125.075,125.09,267200000.0
2009-01-09 01:42:00,125.1,125.12,125.075,125.09,336999999.0
2009-01-09 01:43:00,125.09,125.1,125.075,125.08,676799983.0
2009-01-09 01:44:00,125.08,125.09,125.07,125.075,560199995.0
2009-01-09 01:45:00,125.08,125.115,125.075,125.095,321600000.0
2009-01-09 01:46:00,125.11,125.135,125.095,125.13,150400000.0
2009-01-09 01:47:00,125.12,125.145,125.105,125.125,417200000.0
2009-01-09 01:48:00,125.125,125.125,125.105,125.105,122400001.0
2009-01-09 01:49:00,125.12,125.14,125.1,125.12,104000001.0
2009-01-09 01:50:00,125.105,125.18,125.105,125.115,212800002.0
2009-01-09 01:51:00,125.12,125.145,125.115,125.125,113799999.0
2009-01-09 01:52:00,125.12,125.19,125.12,125.17,157900001.0
2009-01-09 01:53:00,125.17,125.18,125.15,125.165,396400002.0
2009-01-09 01:54:00,125.165,125.18,125.145,125.155,223600000.0
2009-01-09 01:55:00,125.16,125.195,125.15,125.17,153600000.0
2009-01-09 01:56:00,125.165,125.175,125.14,125.17,137200000.0
2009-01-09 01:57:00,125.165,125.2,125.165,125.175,293000000.0
2009-01-09 01:58:00,125.175,125.175,125.145,125.155,123200000.0
2009-01-09 01:59:00,125.155,125.155,125.155,125.155,8800000.0
2009-01-09 02:00:00,125.155,125.17,125.095,125.11,116800000.0
2009-01-09 02:01:00,125.11,125.12,125.09,125.095,222800000.0
2009-01-09 02:02:00,125.095,125.115,125.08,125.09,104800000.0
2009-01-09 02:03:00,125.1,125.16,125.1,125.14,148000000.0
2009-01-09 02:04:00,125.14,125.165,125.13,125.165,62400000.0
2009-01-09 02:05:00,125.175,125.225,125.165,125.205,326800001.0
2009-01-09 02:06:00,125.195,125.225,125.145,125.21,355200000.0
2009-01-09 02:07:00,125.21,125.225,125.17,125.215,220000000.0
2009-01-09 02:08:00,125.215,125.225,125.195,125.215,368800000.0
2009-01-09 02:09:00,125.225,125.235,125.205,125.23,407800008.0
2009-01-09 02:10:00,125.22,125.235,125.2,125.21,229800000.0
2009-01-09 02:11:00,125.21,125.21,125.15,125.175,324800000.0
2009-01-09 02:12:00,125.18,125.2,125.17,125.17,131199999.0
2009-01-09 02:13:00,125.17,125.215,125.165,125.205,307200000.0
2009-01-09 02:14:00,125.2,125.225,125.175,125.225,210000000.0
2009-01-09 02:15:00,125.235,125.255,125.205,125.22,319599999.0
2009-01-09 02:16:00,125.215,125.225,125.125,125.18,320600000.0
2009-01-09 02:17:00,125.19,125.19,125.165,125.185,314000000.0
2009-01-09 02:18:00,125.185,125.195,125.155,125.18,405600000.0
2009-01-09 02:19:00,125.18,125.23,125.175,125.21,353000001.0
2009-01-09 02:20:00,125.22,125.27,125.215,125.235,471399998.0
2009-01-09 02:21:00,125.235,125.235,125.085,125.16,468800000.0
2009-01-09 02:22:00,125.16,125.175,125.12,125.12,385600001.0
2009-01-09 02:23:00,125.12,125.14,125.115,125.115,609799999.0
2009-01-09 02:24:00,125.115,125.145,125.105,125.105,290800000.0
2009-01-09 02:25:00,125.105,125.115,125.06,125.115,414200000.0
2009-01-09 02:26:00,125.12,125.16,125.11,125.145,468000002.0
2009-01-09 02:27:00,125.145,125.145,125.12,125.12,391800005.0
2009-01-09 02:28:00,125.115,125.125,125.045,125.055,335000000.0
2009-01-09 02:29:00,125.05,125.11,125.05,125.08,437200002.0
2009-01-09 02:30:00,125.08,125.08,125.05,125.06,505600001.0
2009-01-09 02:31:00,125.06,125.07,125.045,125.055,187000000.0
2009-01-09 02:32:00,125.065,125.09,125.035,125.04,427799998.0
2009-01-09 02:33:00,125.04,125.045,125.015,125.025,387199998.0
2009-01-09 02:34:00,125.03,125.03,125.0,125.01,168599999.0
2009-01-09 02:35:00,125.01,125.01,124.97,124.975,333599998.0
2009-01-09 02:36:00,124.97,124.97,124.91,124.93,367999997.0
2009-01-09 02:37:00,124.93,124.97,124.91,124.94,547199996.0
2009-01-09 02:38:00,124.945,124.95,124.92,124.92,291999998.0
2009-01-09 02:39:00,124.92,124.95,124.9,124.945,298200000.0
2009-01-09 02:40:00,124.945,124.975,124.94,124.975,224600001.0
2009-01-09 02:41:00,124.975,125.0,124.96,125.0,313800000.0
2009-01-09 02:42:00,124.99,125.02,124.97,125.02,228799998.0
2009-01-09 02:43:00,125.02,125.065,125.02,125.05,451000002.0
2009-01-09 02:44:00,125.05,125.075,125.035,125.06,281400000.0
2009-01-09 02:45:00,125.05,125.05,124.91,124.935,304800000.0
2009-01-09 02:46:00,124.935,124.945,124.92,124.935,183200000.0
2009-01-09 02:47:00,124.93,124.93,124.87,124.87,190400000.0
2009-01-09 02:48:00,124.88,124.88,124.815,124.84,161600000.0
2009-01-09 02:49:00,124.845,124.86,124.83,124.835,187200000.0
2009-01-09 02:50:00,124.835,124.87,124.805,124.87,329800003.0
2009-01-09 02:51:00,124.865,124.89,124.85,124.86,164000000.0
2009-01-09 02:52:00,124.86,124.89,124.86,124.885,201000000.0
2009-01-09 02:53:00,124.89,124.895,124.88,124.885,112000000.0
2009-01-09 02:54:00,124.885,124.885,124.74,124.83,368600000.0
2009-01-09 02:55:00,124.825,124.84,124.67,124.785,596200000.0
2009-01-09 02:56:00,124.78,124.785,124.655,124.69,495400002.0
2009-01-09 02:57:00,124.705,124.745,124.645,124.645,443399999.0
2009-01-09 02:58:00,124.67,124.74,124.64,124.705,383600000.0
2009-01-09 02:59:00,124.705,124.72,124.69,124.705,176800000.0
2009-01-09 03:00:00,124.71,124.735,124.67,124.685,310400000.0
2009-01-09 03:01:00,124.685,124.76,124.685,124.755,340000000.0
2009-01-09 03:02:00,124.755,124.77,124.665,124.715,254800000.0
2009-01-09 03:03:00,124.715,124.715,124.685,124.69,151200000.0
2009-01-09 03:04:00,124.69,124.695,124.585,124.61,326600000.0
2009-01-09 03:05:00,124.605,124.61,124.55,124.56,320800000.0
2009-01-09 03:06:00,124.57,124.575,124.54,124.54,293800003.0
2009-01-09 03:07:00,124.54,124.55,124.395,124.435,561400001.0
2009-01-09 03:08:00,124.45,124.515,124.44,124.475,779200000.0
2009-01-09 03:09:00,124.48,124.485,124.45,124.47,362400002.0
2009-01-09 03:10:00,124.47,124.505,124.46,124.5,436800005.0
2009-01-09 03:11:00,124.515,124.6,124.515,124.59,669000001.0
2009-01-09 03:12:00,124.58,124.63,124.53,124.56,663000003.0
2009-01-09 03:13:00,124.57,124.59,124.545,124.57,372400000.0
2009-01-09 03:14:00,124.55,124.585,124.51,124.51,387000001.0
2009-01-09 03:15:00,124.51,124.565,124.46,124.56,434400000.0
2009-01-09 03:16:00,124.565,124.59,124.51,124.54,384000001.0
2009-01-09 03:17:00,124.54,124.57,124.54,124.56,197200001.0
2009-01-09 03:18:00,124.56,124.605,124.56,124.605,222999999.0
2009-01-09 03:19:00,124.605,124.61,124.48,124.48,524400001.0
2009-01-09 03:20:00,124.475,124.52,124.475,124.49,323400000.0
2009-01-09 03:21:00,124.49,124.49,124.47,124.49,232000001.0
2009-01-09 03:22:00,124.495,124.495,124.435,124.435,505200000.0
2009-01-09 03:23:00,124.435,124.495,124.435,124.47,265400001.0
2009-01-09 03:24:00,124.47,124.49,124.47,124.49,251000004.0
2009-01-09 03:25:00,124.495,124.52,124.465,124.495,548000001.0
2009-01-09 03:26:00,124.5,124.525,124.46,124.485,558400003.0
2009-01-09 03:27:00,124.475,124.495,124.46,124.48,360800000.0
2009-01-09 03:28:00,124.48,124.505,124.47,124.495,333400000.0
2009-01-09 03:29:00,124.495,124.575,124.495,124.52,522000001.0
2009-01-09 03:30:00,124.52,124.54,124.52,124.53,257800000.0
2009-01-09 03:31:00,124.535,124.545,124.53,124.545,95800000.0
2009-01-09 03:32:00,124.545,124.575,124.52,124.57,260200001.0
2009-01-09 03:33:00,124.57,124.585,124.57,124.58,172800000.0
2009-01-09 03:34:00,124.59,124.6,124.565,124.59,228000000.0
2009-01-09 03:35:00,124.595,124.605,124.57,124.6,222600001.0
2009-01-09 03:36:00,124.605,124.67,124.605,124.67,184000000.0
2009-01-09 03:37:00,124.675,124.675,124.645,124.655,195400000.0
2009-01-09 03:38:00,124.655,124.655,124.62,124.62,227600002.0
2009-01-09 03:39:00,124.62,124.655,124.59,124.655,274000004.0
2009-01-09 03:40:00,124.655,124.665,124.595,124.64,164799999.0
2009-01-09 03:41:00,124.64,124.65,124.615,124.62,192799998.0
2009-01-09 03:42:00,124.62,124.635,124.61,124.635,40800000.0
2009-01-09 03:43:00,124.63,124.65,124.62,124.645,80800000.0
2009-01-09 03:44:00,124.635,124.635,124.62,124.635,33600000.0
2009-01-09 03:45:00,124.63,124.63,124.595,124.605,185600000.0
2009-01-09 03:46:00,124.595,124.61,124.57,124.605,210600004.0
2009-01-09 03:47:00,124.61,124.615,124.59,124.595,122000002.0
2009-01-09 03:48:00,124.61,124.63,124.595,124.62,123200000.0
2009-01-09 03:49:00,124.62,124.625,124.595,124.6,225600000.0
2009-01-09 03:50:00,124.6,124.6,124.58,124.58,147400000.0
2009-01-09 03:51:00,124.57,124.58,124.57,124.57,85000000.0
2009-01-09 03:52:00,124.57,124.575,124.565,124.565,139000001.0
2009-01-09 03:53:00,124.575,124.62,124.565,124.61,313599998.0
2009-01-09 03:54:00,124.6,124.62,124.6,124.61,160000000.0
2009-01-09 03:55:00,124.61,124.61,124.6,124.6,81400000.0
2009-01-09 03:56:00,124.6,124.6,124.58,124.59,138600000.0
2009-01-09 03:57:00,124.59,124.62,124.59,124.6,242999998.0
2009-01-09 03:58:00,124.605,124.63,124.595,124.62,338999997.0
2009-01-09 03:59:00,124.625,124.625,124.595,124.605,58400000.0
2009-01-09 04:00:00,124.605,124.615,124.575,124.58,261800000.0
2009-01-09 04:01:00,124.58,124.59,124.58,124.58,207200000.0
2009-01-09 04:02:00,124.58,124.635,124.57,124.635,386600001.0
2009-01-09 04:03:00,124.64,124.645,124.575,124.615,290399997.0
2009-01-09 04:04:00,124.61,124.645,124.6,124.63,149999999.0
2009-01-09 04:05:00,124.645,124.67,124.63,124.645,399999998.0
2009-01-09 04:06:00,124.655,124.655,124.635,124.635,221600000.0
2009-01-09 04:07:00,124.635,124.655,124.615,124.625,213400002.0
2009-01-09 04:08:00,124.61,124.635,124.61,124.63,197600000.0
2009-01-09 04:09:00,124.63,124.655,124.63,124.655,96200000.0
2009-01-09 04:10:00,124.655,124.655,124.635,124.64,63200000.0
2009-01-09 04:11:00,124.635,124.65,124.635,124.64,60800000.0
2009-01-09 04:12:00,124.645,124.645,124.63,124.64,121000000.0
2009-01-09 04:13:00,124.645,124.67,124.64,124.66,267200000.0
2009-01-09 04:14:00,124.66,124.68,124.645,124.645,208000000.0
2009-01-09 04:15:00,124.635,124.68,124.635,124.66,403199998.0
2009-01-09 04:16:00,124.66,124.66,124.65,124.66,60000000.0
2009-01-09 04:17:00,124.65,124.66,124.64,124.66,257200001.0
2009-01-09 04:18:00,124.665,124.665,124.595,124.635,459399999.0
2009-01-09 04:19:00,124.62,124.63,124.595,124.63,219599999.0
2009-01-09 04:20:00,124.63,124.63,124.605,124.63,176200000.0
2009-01-09 04:21:00,124.63,124.64,124.625,124.63,127200000.0
2009-01-09 04:22:00,124.625,124.67,124.625,124.67,110600000.0
2009-01-09 04:23:00,124.665,124.725,124.665,124.725,344000000.0
2009-01-09 04:24:00,124.725,124.76,124.71,124.74,443599998.0
2009-01-09 04:25:00,124.75,124.765,124.74,124.76,222200000.0
2009-01-09 04:26:00,124.76,124.775,124.745,124.77,202400000.0
2009-01-09 04:27:00,124.765,124.775,124.75,124.75,167800001.0
2009-01-09 04:28:00,124.75,124.79,124.745,124.765,335400000.0
2009-01-09 04:29:00,124.77,124.795,124.76,124.795,393600001.0
2009-01-09 04:30:00,124.795,124.835,124.785,124.805,363599997.0
2009-01-09 04:31:00,124.81,124.81,124.78,124.79,213600000.0
2009-01-09 04:32:00,124.805,124.805,124.79,124.805,32200000.0
2009-01-09 04:33:00,124.805,124.82,124.77,124.81,280800000.0
2009-01-09 04:34:00,124.81,124.82,124.805,124.81,36800000.0
2009-01-09 04:35:00,124.805,124.805,124.785,124.785,61600000.0
2009-01-09 04:36:00,124.785,124.8,124.735,124.76,429200000.0
2009-01-09 04:37:00,124.765,124.775,124.76,124.76,132800000.0
2009-01-09 04:38:00,124.76,124.76,124.715,124.72,248600000.0
2009-01-09 04:39:00,124.72,124.74,124.715,124.715,271800000.0
2009-01-09 04:40:00,124.735,124.75,124.72,124.75,195200001.0
2009-01-09 04:41:00,124.755,124.765,124.72,124.725,215200000.0
2009-01-09 04:42:00,124.725,124.725,124.695,124.695,408599998.0
2009-01-09 04:43:00,124.695,124.695,124.64,124.65,363799999.0
2009-01-09 04:44:00,124.65,124.655,124.61,124.625,292800000.0
2009-01-09 04:45:00,124.625,124.66,124.625,124.66,63200000.0
2009-01-09 04:46:00,124.66,124.69,124.66,124.69,342600002.0
2009-01-09 04:47:00,124.69,124.7,124.675,124.68,370600000.0
2009-01-09 04:48:00,124.675,124.725,124.675,124.695,189600000.0
2009-01-09 04:49:00,124.7,124.725,124.695,124.715,291200000.0
2009-01-09 04:50:00,124.715,124.76,124.715,124.735,267800000.0
2009-01-09 04:51:00,124.73,124.73,124.69,124.69,345800002.0
2009-01-09 04:52:00,124.68,124.685,124.645,124.66,814200002.0
2009-01-09 04:53:00,124.66,124.66,124.645,124.65,593400005.0
2009-01-09 04:54:00,124.65,124.65,124.575,124.61,386399998.0
2009-01-09 04:55:00,124.615,124.63,124.61,124.625,211199999.0
2009-01-09 04:56:00,124.62,124.64,124.62,124.63,152800000.0
2009-01-09 04:57:00,124.645,124.645,124.63,124.645,195600004.0
2009-01-09 04:58:00,124.65,124.66,124.64,124.655,52800000.0
2009-01-09 04:59:00,124.67,124.675,124.66,124.665,31200000.0
2009-01-09 05:00:00,124.67,124.675,124.645,124.645,166400000.0
2009-01-09 05:01:00,124.64,124.64,124.585,124.585,300200000.0
2009-01-09 05:02:00,124.59,124.615,124.585,124.61,240200000.0
2009-01-09 05:03:00,124.61,124.62,124.565,124.57,679400003.0
2009-01-09 05:04:00,124.585,124.595,124.565,124.57,138600000.0
2009-01-09 05:05:00,124.565,124.57,124.555,124.555,133200002.0
2009-01-09 05:06:00,124.55,124.595,124.55,124.57,273800000.0
2009-01-09 05:07:00,124.575,124.59,124.575,124.575,73600000.0
2009-01-09 05:08:00,124.585,124.625,124.58,124.6,347199999.0
2009-01-09 05:09:00,124.605,124.64,124.58,124.61,240800000.0
2009-01-09 05:10:00,124.62,124.66,124.61,124.66,427600001.0
2009-01-09 05:11:00,124.67,124.67,124.605,124.63,204799998.0
2009-01-09 05:12:00,124.63,124.63,124.6,124.61,106400000.0
2009-01-09 05:13:00,124.61,124.635,124.605,124.63,161000000.0
2009-01-09 05:14:00,124.63,124.65,124.62,124.63,140999999.0
2009-01-09 05:15:00,124.63,124.64,124.62,124.635,76000000.0
2009-01-09 05:16:00,124.6,124.6,124.58,124.58,119200000.0
2009-01-09 05:17:00,124.615,124.64,124.615,124.63,119200000.0
2009-01-09 05:18:00,124.63,124.63,124.595,124.605,235199999.0
2009-01-09 05:19:00,124.605,124.605,124.595,124.6,120000000.0
2009-01-09 05:20:00,124.6,124.61,124.6,124.605,144800000.0
2009-01-09 05:21:00,124.61,124.61,124.585,124.605,121600002.0
2009-01-09 05:22:00,124.595,124.6,124.595,124.6,30400000.0
2009-01-09 05:23:00,124.6,124.615,124.6,124.615,27200000.0
2009-01-09 05:24:00,124.615,124.615,124.615,124.615,12000000.0
2009-01-09 05:25:00,124.6,124.605,124.595,124.595,87200000.0
2009-01-09 05:26:00,124.595,124.625,124.585,124.6,352800000.0
2009-01-09 05:27:00,124.6,124.6,124.585,124.595,56000000.0
2009-01-09 05:28:00,124.58,124.595,124.485,124.49,449400000.0
2009-01-09 05:29:00,124.49,124.535,124.49,124.53,270800000.0
2009-01-09 05:30:00,124.535,124.535,124.44,124.51,667999999.0
2009-01-09 05:31:00,124.51,124.525,124.485,124.485,364800003.0
2009-01-09 05:32:00,124.49,124.515,124.485,124.5,241199999.0
2009-01-09 05:33:00,124.5,124.5,124.445,124.495,250600000.0
2009-01-09 05:34:00,124.495,124.58,124.49,124.535,769599999.0
2009-01-09 05:35:00,124.54,124.54,124.5,124.5,424800000.0
2009-01-09 05:36:00,124.5,124.545,124.485,124.51,266000002.0
2009-01-09 05:37:00,124.52,124.55,124.48,124.55,234200000.0
2009-01-09 05:38:00,124.55,124.55,124.48,124.51,645000003.0
2009-01-09 05:39:00,124.51,124.525,124.5,124.505,188800000.0
2009-01-09 05:40:00,124.515,124.595,124.505,124.585,439199998.0
2009-01-09 05:41:00,124.59,124.625,124.535,124.55,703599999.0
2009-01-09 05:42:00,124.555,124.595,124.555,124.585,275999999.0
2009-01-09 05:43:00,124.58,124.62,124.575,124.6,265400003.0
2009-01-09 05:44:00,124.605,124.625,124.58,124.62,249199997.0
2009-01-09 05:45:00,124.62,124.63,124.595,124.63,494599999.0
2009-01-09 05:46:00,124.63,124.645,124.605,124.63,328999999.0
2009-01-09 05:47:00,124.625,124.625,124.525,124.58,545600000.0
2009-01-09 05:48:00,124.58,124.635,124.575,124.615,276800000.0
2009-01-09 05:49:00,124.615,124.625,124.56,124.56,268799999.0
2009-01-09 05:50:00,124.565,124.575,124.545,124.545,144000000.0
2009-01-09 05:51:00,124.565,124.58,124.5,124.545,378000001.0
2009-01-09 05:52:00,124.56,124.585,124.52,124.535,302599999.0
2009-01-09 05:53:00,124.54,124.575,124.54,124.56,190600000.0
2009-01-09 05:54:00,124.56,124.56,124.54,124.555,182400000.0
2009-01-09 05:55:00,124.565,124.59,124.56,124.58,254400000.0
2009-01-09 05:56:00,124.58,124.59,124.535,124.585,260800001.0
2009-01-09 05:57:00,124.585,124.595,124.56,124.59,318800000.0
2009-01-09 05:58:00,124.58,124.615,124.555,124.56,313200000.0
2009-01-09 05:59:00,124.575,124.59,124.565,124.565,195200000.0
2009-01-09 06:00:00,124.565,124.585,124.545,124.555,445600002.0
2009-01-09 06:01:00,124.55,124.6,124.55,124.58,184000000.0
2009-01-09 06:02:00,124.58,124.65,124.575,124.62,380200001.0
2009-01-09 06:03:00,124.62,124.685,124.62,124.65,178400000.0
2009-01-09 06:04:00,124.64,124.65,124.59,124.635,362000000.0
2009-01-09 06:05:00,124.635,124.64,124.615,124.62,344800000.0
2009-01-09 06:06:00,124.62,124.625,124.6,124.62,159800000.0
2009-01-09 06:07:00,124.61,124.62,124.6,124.6,289600000.0
2009-01-09 06:08:00,124.605,124.605,124.565,124.57,192600000.0
2009-01-09 06:09:00,124.57,124.58,124.565,124.57,306600001.0
2009-01-09 06:10:00,124.57,124.64,124.57,124.605,444200002.0
2009-01-09 06:11:00,124.605,124.605,124.59,124.59,198399997.0
2009-01-09 06:12:00,124.59,124.61,124.585,124.6,406400001.0
2009-01-09 06:13:00,124.595,124.62,124.595,124.62,356200000.0
2009-01-09 06:14:00,124.61,124.61,124.6,124.61,193600000.0
2009-01-09 06:15:00,124.61,124.61,124.57,124.585,207400000.0
2009-01-09 06:16:00,124.585,124.605,124.565,124.565,218600002.0
2009-01-09 06:17:00,124.565,124.58,124.56,124.57,189200000.0
2009-01-09 06:18:00,124.57,124.57,124.535,124.55,439200000.0
2009-01-09 06:19:00,124.545,124.56,124.54,124.54,325400002.0
2009-01-09 06:20:00,124.54,124.55,124.525,124.53,339400006.0
2009-01-09 06:21:00,124.54,124.54,124.49,124.49,372000001.0
2009-01-09 06:22:00,124.495,124.53,124.495,124.51,610200001.0
2009-01-09 06:23:00,124.51,124.53,124.505,124.53,313600001.0
2009-01-09 06:24:00,124.53,124.56,124.52,124.545,524200000.0
2009-01-09 06:25:00,124.555,124.56,124.51,124.535,411200004.0
2009-01-09 06:26:00,124.54,124.545,124.53,124.53,414000000.0
2009-01-09 06:27:00,124.53,124.555,124.53,124.54,238000000.0
2009-01-09 06:28:00,124.55,124.565,124.53,124.565,432400000.0
2009-01-09 06:29:00,124.565,124.565,124.555,124.56,72799999.0
2009-01-09 06:30:00,124.56,124.585,124.55,124.55,235199994.0
2009-01-09 06:31:00,124.56,124.56,124.555,124.56,124799998.0
2009-01-09 06:32:00,124.56,124.59,124.555,124.555,323599996.0
2009-01-09 06:33:00,124.555,124.565,124.54,124.545,215999999.0
2009-01-09 06:34:00,124.545,124.58,124.545,124.55,421200005.0
2009-01-09 06:35:00,124.55,124.565,124.54,124.56,572000005.0
2009-01-09 06:36:00,124.545,124.57,124.54,124.55,355800002.0
2009-01-09 06:37:00,124.55,124.56,124.535,124.55,151400000.0
2009-01-09 06:38:00,124.55,124.555,124.53,124.535,201800002.0
2009-01-09 06:39:00,124.535,124.565,124.53,124.555,206600000.0
2009-01-09 06:40:00,124.555,124.6,124.555,124.57,370000000.0
2009-01-09 06:41:00,124.57,124.6,124.57,124.585,670799994.0
2009-01-09 06:42:00,124.58,124.595,124.57,124.59,281999999.0
2009-01-09 06:43:00,124.59,124.59,124.565,124.57,326199998.0
2009-01-09 06:44:00,124.565,124.57,124.555,124.56,274200000.0
2009-01-09 06:45:00,124.56,124.565,124.56,124.56,188600002.0
2009-01-09 06:46:00,124.56,124.56,124.535,124.54,543999998.0
2009-01-09 06:47:00,124.555,124.565,124.54,124.565,247999999.0
2009-01-09 06:48:00,124.56,124.58,124.535,124.535,272000000.0
2009-01-09 06:49:00,124.535,124.545,124.53,124.53,314600000.0
2009-01-09 06:50:00,124.535,124.55,124.53,124.55,337999998.0
2009-01-09 06:51:00,124.55,124.56,124.535,124.535,273199997.0
2009-01-09 06:52:00,124.54,124.555,124.54,124.545,77000000.0
2009-01-09 06:53:00,124.54,124.555,124.54,124.54,208999996.0
2009-01-09 06:54:00,124.54,124.55,124.54,124.54,90600000.0
2009-01-09 06:55:00,124.54,124.555,124.54,124.54,145800000.0
2009-01-09 06:56:00,124.54,124.56,124.53,124.535,393200001.0
2009-01-09 06:57:00,124.54,124.545,124.515,124.53,473599997.0
2009-01-09 06:58:00,124.53,124.56,124.53,124.545,420200003.0
2009-01-09 06:59:00,124.55,124.565,124.51,124.535,440000000.0
2009-01-09 07:00:00,124.535,124.535,124.515,124.515,181200000.0
2009-01-09 07:01:00,124.515,124.54,124.515,124.52,485600001.0
2009-01-09 07:02:00,124.515,124.54,124.515,124.53,227799999.0
2009-01-09 07:03:00,124.53,124.53,124.53,124.53,20600000.0
2009-01-09 07:04:00,124.53,124.55,124.51,124.51,417799999.0
2009-01-09 07:05:00,124.51,124.54,124.51,124.54,373799993.0
2009-01-09 07:06:00,124.54,124.555,124.525,124.525,140799998.0
2009-01-09 07:07:00,124.525,124.56,124.525,124.55,85600000.0
2009-01-09 07:08:00,124.555,124.555,124.525,124.55,160399997.0
2009-01-09 07:09:00,124.555,124.605,124.555,124.59,458399997.0
2009-01-09 07:10:00,124.59,124.6,124.575,124.58,190399998.0
2009-01-09 07:11:00,124.58,124.61,124.58,124.595,43199999.0
2009-01-09 07:12:00,124.605,124.62,124.595,124.61,178599998.0
2009-01-09 07:13:00,124.61,124.655,124.59,124.655,494399999.0
2009-01-09 07:14:00,124.655,124.68,124.635,124.67,278600001.0
2009-01-09 07:15:00,124.675,124.755,124.67,124.73,668999998.0
2009-01-09 07:16:00,124.735,124.755,124.695,124.705,560400002.0
2009-01-09 07:17:00,124.705,124.705,124.635,124.64,429200000.0
2009-01-09 07:18:00,124.64,124.655,124.63,124.65,440000000.0
2009-01-09 07:19:00,124.65,124.715,124.645,124.68,502400001.0
2009-01-09 07:20:00,124.68,124.69,124.665,124.69,393800001.0
2009-01-09 07:21:00,124.68,124.69,124.58,124.605,522600004.0
2009-01-09 07:22:00,124.59,124.64,124.59,124.62,540600002.0
2009-01-09 07:23:00,124.62,124.63,124.615,124.62,433400001.0
2009-01-09 07:24:00,124.62,124.635,124.615,124.63,198600000.0
2009-01-09 07:25:00,124.635,124.64,124.59,124.59,632800005.0
2009-01-09 07:26:00,124.59,124.59,124.535,124.54,831599996.0
2009-01-09 07:27:00,124.53,124.57,124.525,124.56,499400002.0
2009-01-09 07:28:00,124.56,124.705,124.555,124.705,605600003.0
2009-01-09 07:29:00,124.7,124.715,124.62,124.64,823400000.0
2009-01-09 07:30:00,124.645,124.72,124.645,124.715,249400000.0
2009-01-09 07:31:00,124.715,124.715,124.59,124.635,458400000.0
2009-01-09 07:32:00,124.64,124.64,124.56,124.575,564400003.0
2009-01-09 07:33:00,124.575,124.575,124.495,124.515,694400001.0
2009-01-09 07:34:00,124.52,124.55,124.5,124.545,367200001.0
2009-01-09 07:35:00,124.535,124.555,124.52,124.52,286400000.0
2009-01-09 07:36:00,124.51,124.52,124.43,124.445,778600000.0
2009-01-09 07:37:00,124.445,124.48,124.425,124.465,642000002.0
2009-01-09 07:38:00,124.465,124.515,124.465,124.49,318800000.0
2009-01-09 07:39:00,124.49,124.555,124.49,124.55,519199999.0
2009-01-09 07:40:00,124.55,124.56,124.495,124.54,626000001.0
2009-01-09 07:41:00,124.54,124.56,124.53,124.555,420400002.0
2009-01-09 07:42:00,124.55,124.55,124.53,124.54,228200000.0
2009-01-09 07:43:00,124.535,124.54,124.52,124.54,223200000.0
2009-01-09 07:44:00,124.54,124.565,124.535,124.54,126600000.0
2009-01-09 07:45:00,124.535,124.58,124.535,124.555,260999999.0
2009-01-09 07:46:00,124.545,124.55,124.435,124.455,317600000.0
2009-01-09 07:47:00,124.455,124.49,124.41,124.465,489600000.0
2009-01-09 07:48:00,124.47,124.525,124.44,124.5,593000000.0
2009-01-09 07:49:00,124.495,124.53,124.495,124.51,399800000.0
2009-01-09 07:50:00,124.52,124.52,124.47,124.49,381000000.0
2009-01-09 07:51:00,124.485,124.5,124.45,124.455,329600000.0
2009-01-09 07:52:00,124.455,124.47,124.455,124.47,456000005.0
2009-01-09 07:53:00,124.46,124.475,124.46,124.46,424800000.0
2009-01-09 07:54:00,124.46,124.47,124.455,124.46,208600001.0
2009-01-09 07:55:00,124.46,124.47,124.41,124.415,256000000.0
2009-01-09 07:56:00,124.415,124.48,124.41,124.455,373400000.0
2009-01-09 07:57:00,124.45,124.5,124.45,124.5,484800000.0
2009-01-09 07:58:00,124.5,124.505,124.445,124.47,443799995.0
2009-01-09 07:59:00,124.47,124.51,124.45,124.5,240400000.0
2009-01-09 08:00:00,124.515,124.545,124.49,124.52,784399999.0
2009-01-09 08:01:00,124.52,124.54,124.485,124.51,564200001.0
2009-01-09 08:02:00,124.51,124.53,124.465,124.49,851399998.0
2009-01-09 08:03:00,124.495,124.53,124.48,124.53,508600000.0
2009-01-09 08:04:00,124.52,124.53,124.51,124.52,407200000.0
2009-01-09 08:05:00,124.515,124.55,124.51,124.54,422800000.0
2009-01-09 08:06:00,124.54,124.575,124.53,124.57,755800002.0
2009-01-09 08:07:00,124.56,124.57,124.555,124.57,553599998.0
2009-01-09 08:08:00,124.57,124.57,124.56,124.565,133200000.0
2009-01-09 08:09:00,124.565,124.58,124.56,124.58,291800000.0
2009-01-09 08:10:00,124.575,124.595,124.51,124.515,684200007.0
2009-01-09 08:11:00,124.51,124.59,124.51,124.59,153800000.0
2009-01-09 08:12:00,124.585,124.605,124.52,124.535,396800000.0
2009-01-09 08:13:00,124.55,124.555,124.515,124.54,425600002.0
2009-01-09 08:14:00,124.54,124.58,124.54,124.56,205599999.0
2009-01-09 08:15:00,124.56,124.58,124.55,124.58,212800000.0
2009-01-09 08:16:00,124.59,124.62,124.545,124.6,567199997.0
2009-01-09 08:17:00,124.6,124.6,124.55,124.555,475399997.0
2009-01-09 08:18:00,124.555,124.56,124.55,124.56,1179199997.0
2009-01-09 08:19:00,124.56,124.56,124.465,124.465,868200000.0
2009-01-09 08:20:00,124.49,124.505,124.44,124.49,474400000.0
2009-01-09 08:21:00,124.5,124.505,124.475,124.5,463400001.0
2009-01-09 08:22:00,124.5,124.51,124.495,124.505,195800001.0
2009-01-09 08:23:00,124.505,124.505,124.445,124.445,397200000.0
2009-01-09 08:24:00,124.45,124.47,124.445,124.465,345400000.0
2009-01-09 08:25:00,124.465,124.48,124.455,124.465,191200000.0
2009-01-09 08:26:00,124.48,124.485,124.46,124.47,840600002.0
2009-01-09 08:27:00,124.465,124.51,124.46,124.49,367200000.0
2009-01-09 08:28:00,124.5,124.52,124.495,124.51,457400003.0
2009-01-09 08:29:00,124.515,124.56,124.49,124.555,619800005.0
2009-01-09 08:30:00,124.57,124.585,124.55,124.555,506000007.0
2009-01-09 08:31:00,124.565,124.57,124.495,124.52,304800000.0
2009-01-09 08:32:00,124.52,124.55,124.52,124.54,204200000.0
2009-01-09 08:33:00,124.545,124.575,124.54,124.555,297800000.0
2009-01-09 08:34:00,124.565,124.565,124.55,124.565,169600000.0
2009-01-09 08:35:00,124.565,124.585,124.545,124.55,298400000.0
2009-01-09 08:36:00,124.565,124.565,124.535,124.535,100600000.0
2009-01-09 08:37:00,124.535,124.545,124.49,124.49,329200001.0
2009-01-09 08:38:00,124.5,124.51,124.49,124.505,371000007.0
2009-01-09 08:39:00,124.505,124.52,124.49,124.51,1235000005.0
2009-01-09 08:40:00,124.5,124.53,124.485,124.53,680200003.0
2009-01-09 08:41:00,124.525,124.54,124.505,124.51,176000000.0
2009-01-09 08:42:00,124.525,124.53,124.51,124.51,459599998.0
2009-01-09 08:43:00,124.51,124.52,124.51,124.515,640800004.0
2009-01-09 08:44:00,124.51,124.545,124.495,124.545,692799999.0
2009-01-09 08:45:00,124.57,124.625,124.56,124.625,532800001.0
2009-01-09 08:46:00,124.63,124.67,124.615,124.645,441200000.0
2009-01-09 08:47:00,124.63,124.645,124.59,124.59,352600000.0
2009-01-09 08:48:00,124.595,124.595,124.555,124.585,502000000.0
2009-01-09 08:49:00,124.585,124.605,124.57,124.585,521600002.0
2009-01-09 08:50:00,124.59,124.635,124.575,124.61,691800002.0
2009-01-09 08:51:00,124.62,124.645,124.58,124.61,404999999.0
2009-01-09 08:52:00,124.615,124.635,124.6,124.635,414800001.0
2009-01-09 08:53:00,124.635,124.635,124.59,124.605,730800003.0
2009-01-09 08:54:00,124.605,124.635,124.59,124.62,653200004.0
2009-01-09 08:55:00,124.62,124.63,124.475,124.51,732800001.0
2009-01-09 08:56:00,124.51,124.57,124.505,124.57,592800000.0
2009-01-09 08:57:00,124.57,124.585,124.56,124.58,342200005.0
2009-01-09 08:58:00,124.58,124.655,124.55,124.57,774800002.0
2009-01-09 08:59:00,124.585,124.595,124.575,124.575,180200000.0
2009-01-09 09:00:00,124.58,124.685,124.58,124.66,619000000.0
2009-01-09 09:01:00,124.66,124.675,124.655,124.665,329200000.0
2009-01-09 09:02:00,124.655,124.66,124.62,124.625,237200000.0
2009-01-09 09:03:00,124.63,124.655,124.62,124.645,97600000.0
2009-01-09 09:04:00,124.645,124.69,124.645,124.685,139400000.0
2009-01-09 09:05:00,124.68,124.715,124.66,124.705,298400000.0
2009-01-09 09:06:00,124.705,124.725,124.69,124.7,264000000.0
2009-01-09 09:07:00,124.7,124.735,124.695,124.705,214800000.0
2009-01-09 09:08:00,124.705,124.71,124.665,124.67,262000002.0
2009-01-09 09:09:00,124.67,124.685,124.645,124.65,408600000.0
2009-01-09 09:10:00,124.65,124.69,124.605,124.605,795999998.0
2009-01-09 09:11:00,124.605,124.625,124.59,124.605,401800000.0
2009-01-09 09:12:00,124.61,124.655,124.61,124.655,88400000.0
2009-01-09 09:13:00,124.66,124.705,124.655,124.68,284200000.0
2009-01-09 09:14:00,124.68,124.69,124.645,124.68,254600000.0
2009-01-09 09:15:00,124.69,124.69,124.64,124.655,147600000.0
2009-01-09 09:16:00,124.645,124.675,124.64,124.655,127800000.0
2009-01-09 09:17:00,124.655,124.665,124.64,124.65,77600000.0
2009-01-09 09:18:00,124.645,124.69,124.645,124.66,317600000.0
2009-01-09 09:19:00,124.67,124.7,124.66,124.7,265000000.0
2009-01-09 09:20:00,124.7,124.81,124.7,124.785,380400000.0
2009-01-09 09:21:00,124.79,124.79,124.735,124.755,288399999.0
2009-01-09 09:22:00,124.755,124.765,124.725,124.73,215400000.0
2009-01-09 09:23:00,124.73,124.81,124.73,124.81,180200000.0
2009-01-09 09:24:00,124.815,124.835,124.775,124.835,416800000.0
2009-01-09 09:25:00,124.84,124.89,124.84,124.87,327600000.0
2009-01-09 09:26:00,124.87,124.905,124.87,124.89,248400002.0
2009-01-09 09:27:00,124.895,125.0,124.895,124.975,309999999.0
2009-01-09 09:28:00,124.97,124.97,124.82,124.825,303000000.0
2009-01-09 09:29:00,124.825,124.855,124.81,124.845,223600000.0
2009-01-09 09:30:00,124.85,124.93,124.85,124.89,142000000.0
2009-01-09 09:31:00,124.885,124.885,124.81,124.855,172600000.0
2009-01-09 09:32:00,124.85,124.865,124.75,124.79,448800000.0
2009-01-09 09:33:00,124.78,124.82,124.775,124.78,163000000.0
2009-01-09 09:34:00,124.78,124.78,124.7,124.715,257400000.0
2009-01-09 09:35:00,124.715,124.725,124.695,124.72,164400000.0
2009-01-09 09:36:00,124.72,124.75,124.72,124.72,75000000.0
2009-01-09 09:37:00,124.72,124.73,124.69,124.705,169000000.0
2009-01-09 09:38:00,124.7,124.7,124.67,124.67,216400000.0
2009-01-09 09:39:00,124.67,124.7,124.67,124.695,135800000.0
2009-01-09 09:40:00,124.695,124.745,124.695,124.74,256600000.0
2009-01-09 09:41:00,124.74,124.81,124.74,124.8,397200000.0
2009-01-09 09:42:00,124.8,124.825,124.79,124.8,303800002.0
2009-01-09 09:43:00,124.8,124.815,124.79,124.805,591800000.0
2009-01-09 09:44:00,124.805,124.815,124.74,124.77,331200000.0
2009-01-09 09:45:00,124.76,124.765,124.715,124.74,461200000.0
2009-01-09 09:46:00,124.74,124.75,124.695,124.7,309200000.0
2009-01-09 09:47:00,124.71,124.755,124.71,124.755,276000000.0
2009-01-09 09:48:00,124.76,124.8,124.69,124.695,431200000.0
2009-01-09 09:49:00,124.685,124.695,124.58,124.6,538200001.0
2009-01-09 09:50:00,124.6,124.6,124.505,124.57,465800001.0
2009-01-09 09:51:00,124.57,124.57,124.51,124.53,362000000.0
2009-01-09 09:52:00,124.535,124.575,124.52,124.55,290200000.0
2009-01-09 09:53:00,124.55,124.555,124.515,124.535,219200000.0
2009-01-09 09:54:00,124.53,124.55,124.505,124.505,220000000.0
2009-01-09 09:55:00,124.505,124.52,124.495,124.51,260000000.0
2009-01-09 09:56:00,124.51,124.53,124.49,124.53,248399999.0
2009-01-09 09:57:00,124.54,124.58,124.54,124.58,308200000.0
2009-01-09 09:58:00,124.58,124.62,124.575,124.585,674000000.0
2009-01-09 09:59:00,124.585,124.615,124.535,124.6,639200000.0
2009-01-09 10:00:00,124.6,124.67,124.575,124.635,481800000.0
2009-01-09 10:01:00,124.635,124.685,124.635,124.65,397200000.0
2009-01-09 10:02:00,124.65,124.66,124.6,124.645,331000000.0
2009-01-09 10:03:00,124.64,124.665,124.59,124.6,547800000.0
2009-01-09 10:04:00,124.605,124.615,124.565,124.575,357600000.0
2009-01-09 10:05:00,124.575,124.585,124.56,124.565,413400000.0
2009-01-09 10:06:00,124.565,124.57,124.55,124.56,318800000.0
2009-01-09 10:07:00,124.56,124.58,124.55,124.565,173200000.0
2009-01-09 10:08:00,124.565,124.655,124.565,124.655,244400000.0
2009-01-09 10:09:00,124.66,124.675,124.57,124.59,497000001.0
2009-01-09 10:10:00,124.59,124.605,124.565,124.605,204200000.0
2009-01-09 10:11:00,124.605,124.625,124.595,124.625,176000000.0
2009-01-09 10:12:00,124.625,124.67,124.61,124.67,236400000.0
2009-01-09 10:13:00,124.66,124.69,124.625,124.69,308000000.0
2009-01-09 10:14:00,124.705,124.735,124.68,124.71,359200000.0
2009-01-09 10:15:00,124.71,124.73,124.675,124.7,342399998.0
2009-01-09 10:16:00,124.715,124.715,124.655,124.695,414000000.0
2009-01-09 10:17:00,124.69,124.715,124.63,124.64,431400000.0
2009-01-09 10:18:00,124.635,124.645,124.605,124.615,346000000.0
2009-01-09 10:19:00,124.615,124.67,124.615,124.63,320400000.0
2009-01-09 10:20:00,124.635,124.64,124.58,124.62,465800000.0
2009-01-09 10:21:00,124.625,124.635,124.6,124.61,210800000.0
2009-01-09 10:22:00,124.605,124.605,124.555,124.575,284999998.0
2009-01-09 10:23:00,124.575,124.62,124.575,124.61,292800001.0
2009-01-09 10:24:00,124.605,124.62,124.54,124.55,358800000.0
2009-01-09 10:25:00,124.555,124.59,124.505,124.505,553000002.0
2009-01-09 10:26:00,124.51,124.54,124.5,124.51,423399999.0
2009-01-09 10:27:00,124.51,124.535,124.51,124.53,284600000.0
2009-01-09 10:28:00,124.53,124.535,124.51,124.53,457400000.0
2009-01-09 10:29:00,124.53,124.555,124.525,124.555,310000001.0
2009-01-09 10:30:00,124.555,124.555,124.54,124.54,274000000.0
2009-01-09 10:31:00,124.54,124.58,124.54,124.55,310400001.0
2009-01-09 10:32:00,124.55,124.57,124.55,124.56,275799999.0
2009-01-09 10:33:00,124.56,124.59,124.51,124.52,475600001.0
2009-01-09 10:34:00,124.53,124.55,124.435,124.54,596000000.0
2009-01-09 10:35:00,124.545,124.57,124.5,124.505,496400001.0
2009-01-09 10:36:00,124.515,124.525,124.47,124.51,297600000.0
2009-01-09 10:37:00,124.51,124.55,124.51,124.55,291000000.0
2009-01-09 10:38:00,124.55,124.555,124.475,124.475,265800000.0
2009-01-09 10:39:00,124.475,124.495,124.355,124.48,295000000.0
2009-01-09 10:40:00,124.48,124.595,124.455,124.54,388200000.0
2009-01-09 10:41:00,124.54,124.57,124.54,124.555,346600000.0
2009-01-09 10:42:00,124.555,124.615,124.555,124.57,459799999.0
2009-01-09 10:43:00,124.57,124.585,124.555,124.56,505800000.0
2009-01-09 10:44:00,124.555,124.565,124.525,124.525,423400000.0
2009-01-09 10:45:00,124.525,124.53,124.455,124.46,386600000.0
2009-01-09 10:46:00,124.46,124.56,124.46,124.545,293600000.0
2009-01-09 10:47:00,124.545,124.59,124.48,124.51,458800003.0
2009-01-09 10:48:00,124.52,124.59,124.51,124.555,496000000.0
2009-01-09 10:49:00,124.56,124.61,124.535,124.61,339600003.0
2009-01-09 10:50:00,124.6,124.615,124.585,124.59,236000000.0
2009-01-09 10:51:00,124.59,124.59,124.575,124.575,24000000.0
2009-01-09 10:52:00,124.575,124.575,124.5,124.51,273000000.0
2009-01-09 10:53:00,124.515,124.55,124.51,124.535,207800000.0
2009-01-09 10:54:00,124.53,124.53,124.49,124.495,223000000.0
2009-01-09 10:55:00,124.49,124.525,124.465,124.515,261000000.0
2009-01-09 10:56:00,124.515,124.515,124.495,124.5,139200000.0
2009-01-09 10:57:00,124.5,124.51,124.485,124.485,31200000.0
2009-01-09 10:58:00,124.48,124.48,124.45,124.45,270200003.0
2009-01-09 10:59:00,124.45,124.475,124.42,124.44,234000000.0
2009-01-09 11:00:00,124.45,124.495,124.45,124.465,248400000.0
2009-01-09 11:01:00,124.47,124.49,124.455,124.485,157000000.0
2009-01-09 11:02:00,124.485,124.515,124.47,124.515,191200000.0
2009-01-09 11:03:00,124.515,124.53,124.5,124.515,163600000.0
2009-01-09 11:04:00,124.515,124.525,124.515,124.515,209200000.0
2009-01-09 11:05:00,124.52,124.55,124.515,124.54,112000000.0
2009-01-09 11:06:00,124.54,124.555,124.535,124.545,144000000.0
2009-01-09 11:07:00,124.545,124.55,124.485,124.505,303200000.0
2009-01-09 11:08:00,124.505,124.525,124.495,124.51,308200000.0
2009-01-09 11:09:00,124.525,124.535,124.505,124.52,177200000.0
2009-01-09 11:10:00,124.515,124.535,124.495,124.525,261200000.0
2009-01-09 11:11:00,124.525,124.525,124.43,124.465,264400000.0
2009-01-09 11:12:00,124.465,124.53,124.45,124.52,187400000.0
2009-01-09 11:13:00,124.515,124.515,124.45,124.47,227000000.0
2009-01-09 11:14:00,124.47,124.475,124.445,124.475,243800000.0
2009-01-09 11:15:00,124.475,124.51,124.43,124.445,419600000.0
2009-01-09 11:16:00,124.43,124.465,124.42,124.46,316800000.0
2009-01-09 11:17:00,124.46,124.465,124.26,124.26,255800000.0
2009-01-09 11:18:00,124.26,124.285,124.225,124.285,336600000.0
2009-01-09 11:19:00,124.285,124.415,124.285,124.415,376400000.0
2009-01-09 11:20:00,124.41,124.415,124.355,124.405,398800000.0
2009-01-09 11:21:00,124.405,124.46,124.375,124.375,326600001.0
2009-01-09 11:22:00,124.375,124.45,124.36,124.425,242200000.0
2009-01-09 11:23:00,124.44,124.495,124.415,124.48,432800000.0
2009-01-09 11:24:00,124.48,124.51,124.355,124.38,380800002.0
2009-01-09 11:25:00,124.38,124.425,124.38,124.395,281600000.0
2009-01-09 11:26:00,124.395,124.415,124.385,124.4,132800000.0
2009-01-09 11:27:00,124.405,124.47,124.39,124.415,361000000.0
2009-01-09 11:28:00,124.415,124.465,124.415,124.465,272600001.0
2009-01-09 11:29:00,124.46,124.485,124.45,124.475,148800000.0
2009-01-09 11:30:00,124.475,124.48,124.425,124.445,239400000.0
2009-01-09 11:31:00,124.45,124.49,124.445,124.47,272000000.0
2009-01-09 11:32:00,124.465,124.47,124.425,124.43,268400000.0
2009-01-09 11:33:00,124.43,124.47,124.425,124.425,231400000.0
2009-01-09 11:34:00,124.425,124.44,124.42,124.44,102800000.0
2009-01-09 11:35:00,124.45,124.48,124.425,124.43,306200000.0
2009-01-09 11:36:00,124.43,124.435,124.405,124.415,249400000.0
2009-01-09 11:37:00,124.42,124.42,124.4,124.4,184600000.0
2009-01-09 11:38:00,124.4,124.405,124.39,124.395,120800000.0
2009-01-09 11:39:00,124.395,124.435,124.395,124.42,188600000.0
2009-01-09 11:40:00,124.42,124.42,124.415,124.415,55600000.0
2009-01-09 11:41:00,124.415,124.42,124.375,124.385,159000000.0
2009-01-09 11:42:00,124.39,124.41,124.37,124.38,120800000.0
2009-01-09 11:43:00,124.37,124.435,124.37,124.43,137000000.0
2009-01-09 11:44:00,124.43,124.45,124.425,124.43,150000000.0
2009-01-09 11:45:00,124.435,124.44,124.425,124.425,80400000.0
2009-01-09 11:46:00,124.43,124.445,124.41,124.43,217400000.0
2009-01-09 11:47:00,124.435,124.445,124.41,124.425,200000000.0
2009-01-09 11:48:00,124.42,124.44,124.41,124.42,149200000.0
2009-01-09 11:49:00,124.42,124.425,124.385,124.4,298000000.0
2009-01-09 11:50:00,124.4,124.47,124.395,124.465,311800000.0
2009-01-09 11:51:00,124.465,124.48,124.405,124.42,220400000.0
2009-01-09 11:52:00,124.42,124.43,124.115,124.13,439800003.0
2009-01-09 11:53:00,124.13,124.275,124.045,124.045,397000000.0
2009-01-09 11:54:00,124.04,124.105,123.965,124.07,435800000.0
2009-01-09 11:55:00,124.07,124.105,124.04,124.075,346200000.0
2009-01-09 11:56:00,124.075,124.09,124.06,124.07,203200000.0
2009-01-09 11:57:00,124.07,124.155,124.07,124.12,306600000.0
2009-01-09 11:58:00,124.12,124.175,124.12,124.165,324800000.0
2009-01-09 11:59:00,124.165,124.17,124.14,124.17,278000000.0
2009-01-09 12:00:00,124.18,124.38,124.165,124.28,629000000.0
2009-01-09 12:01:00,124.29,124.375,124.245,124.375,440200000.0
2009-01-09 12:02:00,124.375,124.42,124.275,124.42,440200000.0
2009-01-09 12:03:00,124.43,124.43,124.335,124.4,412800002.0
2009-01-09 12:04:00,124.4,124.46,124.385,124.41,434600000.0
2009-01-09 12:05:00,124.41,124.49,124.38,124.425,486800000.0
2009-01-09 12:06:00,124.425,124.445,124.39,124.435,713200001.0
2009-01-09 12:07:00,124.43,124.445,124.37,124.425,478600000.0
2009-01-09 12:08:00,124.435,124.44,124.37,124.375,448000000.0
2009-01-09 12:09:00,124.38,124.435,124.375,124.395,400400000.0
2009-01-09 12:10:00,124.395,124.43,124.39,124.425,292200001.0
2009-01-09 12:11:00,124.425,124.455,124.365,124.375,403000000.0
2009-01-09 12:12:00,124.375,124.375,124.31,124.31,274600000.0
2009-01-09 12:13:00,124.325,124.325,124.255,124.29,282000000.0
2009-01-09 12:14:00,124.285,124.335,124.28,124.315,325200000.0
2009-01-09 12:15:00,124.315,124.315,124.28,124.3,126000000.0
2009-01-09 12:16:00,124.31,124.315,124.255,124.275,196800000.0
2009-01-09 12:17:00,124.275,124.305,124.275,124.285,255600000.0
2009-01-09 12:18:00,124.295,124.31,124.275,124.3,240400000.0
2009-01-09 12:19:00,124.3,124.375,124.3,124.365,279400000.0
2009-01-09 12:20:00,124.365,124.38,124.31,124.38,218400000.0
2009-01-09 12:21:00,124.385,124.455,124.38,124.43,215200000.0
2009-01-09 12:22:00,124.43,124.52,124.43,124.495,322000000.0
2009-01-09 12:23:00,124.495,124.5,124.42,124.435,317600000.0
2009-01-09 12:24:00,124.435,124.435,124.37,124.38,191200000.0
2009-01-09 12:25:00,124.38,124.46,124.38,124.46,290000000.0
2009-01-09 12:26:00,124.455,124.475,124.37,124.385,291200000.0
2009-01-09 12:27:00,124.37,124.385,124.27,124.3,524400000.0
2009-01-09 12:28:00,124.3,124.32,124.265,124.265,420000000.0
2009-01-09 12:29:00,124.27,124.305,124.27,124.29,381200000.0
2009-01-09 12:30:00,124.29,124.32,124.285,124.31,204800000.0
2009-01-09 12:31:00,124.31,124.365,124.29,124.31,187000000.0
2009-01-09 12:32:00,124.31,124.355,124.31,124.335,263200000.0
2009-01-09 12:33:00,124.335,124.355,124.305,124.335,148400000.0
2009-01-09 12:34:00,124.335,124.36,124.325,124.36,176800000.0
2009-01-09 12:35:00,124.36,124.425,124.36,124.37,224400000.0
2009-01-09 12:36:00,124.375,124.38,124.32,124.36,231200000.0
2009-01-09 12:37:00,124.355,124.375,124.305,124.35,161600000.0
2009-01-09 12:38:00,124.35,124.37,124.345,124.345,278000000.0
2009-01-09 12:39:00,124.355,124.355,124.31,124.31,198200000.0
2009-01-09 12:40:00,124.31,124.34,124.29,124.32,245200000.0
2009-01-09 12:41:00,124.32,124.325,124.28,124.29,154000000.0
2009-01-09 12:42:00,124.295,124.355,124.295,124.33,242400000.0
2009-01-09 12:43:00,124.33,124.35,124.31,124.31,163200000.0
2009-01-09 12:44:00,124.31,124.35,124.305,124.32,216000000.0
2009-01-09 12:45:00,124.32,124.36,124.295,124.315,434800000.0
2009-01-09 12:46:00,124.315,124.375,124.315,124.37,376200000.0
2009-01-09 12:47:00,124.37,124.415,124.37,124.39,374800000.0
2009-01-09 12:48:00,124.39,124.415,124.37,124.4,76200000.0
2009-01-09 12:49:00,124.4,124.42,124.335,124.335,127600000.0
2009-01-09 12:50:00,124.345,124.415,124.34,124.375,275400000.0
2009-01-09 12:51:00,124.39,124.42,124.375,124.38,451600000.0
2009-01-09 12:52:00,124.38,124.395,124.295,124.35,333600000.0
2009-01-09 12:53:00,124.35,124.395,124.345,124.385,213200000.0
2009-01-09 12:54:00,124.39,124.41,124.39,124.39,168400000.0
2009-01-09 12:55:00,124.39,124.48,124.38,124.39,514800000.0
2009-01-09 12:56:00,124.395,124.415,124.375,124.405,448400000.0
2009-01-09 12:57:00,124.41,124.465,124.41,124.44,339200000.0
2009-01-09 12:58:00,124.445,124.45,124.365,124.365,159400000.0
2009-01-09 12:59:00,124.355,124.355,124.345,124.355,123600000.0
2009-01-09 13:00:00,124.355,124.415,124.305,124.39,249000000.0
2009-01-09 13:01:00,124.39,124.425,124.37,124.385,338800001.0
2009-01-09 13:02:00,124.385,124.41,124.385,124.39,155200000.0
2009-01-09 13:03:00,124.39,124.395,124.385,124.39,156800000.0
2009-01-09 13:04:00,124.39,124.4,124.34,124.4,417600000.0
2009-01-09 13:05:00,124.405,124.415,124.345,124.35,404000000.0
2009-01-09 13:06:00,124.355,124.425,124.355,124.42,319600000.0
2009-01-09 13:07:00,124.42,124.455,124.41,124.455,328200000.0
2009-01-09 13:08:00,124.46,124.5,124.42,124.49,420400001.0
2009-01-09 13:09:00,124.495,124.495,124.41,124.41,542600000.0
2009-01-09 13:10:00,124.415,124.43,124.39,124.39,230000000.0
2009-01-09 13:11:00,124.39,124.405,124.34,124.4,282000000.0
2009-01-09 13:12:00,124.405,124.47,124.4,124.465,588400000.0
2009-01-09 13:13:00,124.475,124.515,124.435,124.455,345600000.0
2009-01-09 13:14:00,124.44,124.53,124.44,124.47,366400000.0
2009-01-09 13:15:00,124.47,124.485,124.415,124.47,265400000.0
2009-01-09 13:16:00,124.47,124.485,124.435,124.46,343600000.0
2009-01-09 13:17:00,124.46,124.5,124.425,124.5,347600000.0
2009-01-09 13:18:00,124.5,124.535,124.49,124.535,236400000.0
2009-01-09 13:19:00,124.535,124.54,124.5,124.5,203200000.0
2009-01-09 13:20:00,124.5,124.555,124.485,124.49,210800000.0
2009-01-09 13:21:00,124.505,124.505,124.425,124.49,296200000.0
2009-01-09 13:22:00,124.49,124.525,124.46,124.475,320400000.0
2009-01-09 13:23:00,124.48,124.505,124.47,124.485,214800000.0
2009-01-09 13:24:00,124.485,124.505,124.485,124.505,139200000.0
2009-01-09 13:25:00,124.505,124.505,124.47,124.49,264600000.0
2009-01-09 13:26:00,124.485,124.485,124.45,124.48,169000000.0
2009-01-09 13:27:00,124.48,124.49,124.47,124.49,59200000.0
2009-01-09 13:28:00,124.48,124.49,124.48,124.49,266000000.0
2009-01-09 13:29:00,124.49,124.49,124.48,124.49,199200000.0
2009-01-09 13:30:00,124.495,124.5,124.48,124.49,278000000.0
2009-01-09 13:31:00,124.49,124.505,124.46,124.475,160200000.0
2009-01-09 13:32:00,124.475,124.49,124.465,124.48,98000000.0
2009-01-09 13:33:00,124.485,124.49,124.465,124.475,155200000.0
2009-01-09 13:34:00,124.475,124.5,124.475,124.5,121600000.0
2009-01-09 13:35:00,124.5,124.545,124.445,124.45,365199999.0
2009-01-09 13:36:00,124.45,124.48,124.45,124.45,128400000.0
2009-01-09 13:37:00,124.45,124.51,124.445,124.47,340000000.0
2009-01-09 13:38:00,124.47,124.495,124.445,124.45,249600000.0
2009-01-09 13:39:00,124.45,124.53,124.45,124.52,236200000.0
2009-01-09 13:40:00,124.52,124.54,124.435,124.445,294600000.0
2009-01-09 13:41:00,124.435,124.45,124.365,124.365,368200000.0
2009-01-09 13:42:00,124.36,124.38,124.3,124.34,416800000.0
2009-01-09 13:43:00,124.34,124.345,124.285,124.325,364400000.0
2009-01-09 13:44:00,124.325,124.365,124.31,124.365,366000001.0
2009-01-09 13:45:00,124.365,124.395,124.36,124.38,211200000.0
2009-01-09 13:46:00,124.375,124.39,124.37,124.39,157000000.0
2009-01-09 13:47:00,124.385,124.385,124.345,124.36,294200000.0
2009-01-09 13:48:00,124.355,124.395,124.355,124.385,229400000.0
2009-01-09 13:49:00,124.39,124.39,124.35,124.355,305600000.0
2009-01-09 13:50:00,124.355,124.375,124.35,124.355,263600000.0
2009-01-09 13:51:00,124.365,124.45,124.35,124.435,240400000.0
2009-01-09 13:52:00,124.41,124.42,124.38,124.39,200400000.0
2009-01-09 13:53:00,124.39,124.41,124.37,124.405,196400000.0
2009-01-09 13:54:00,124.4,124.475,124.37,124.375,440000000.0
2009-01-09 13:55:00,124.39,124.54,124.39,124.505,436200000.0
2009-01-09 13:56:00,124.51,124.525,124.435,124.49,487200000.0
2009-01-09 13:57:00,124.49,124.495,124.45,124.465,460400000.0
2009-01-09 13:58:00,124.46,124.53,124.435,124.48,328000000.0
2009-01-09 13:59:00,124.49,124.54,124.485,124.51,364200000.0
2009-01-09 14:00:00,124.51,124.525,124.45,124.52,350200000.0
2009-01-09 14:01:00,124.5,124.525,124.465,124.465,404600000.0
2009-01-09 14:02:00,124.465,124.505,124.425,124.495,515200000.0
2009-01-09 14:03:00,124.505,124.505,124.43,124.48,326000000.0
2009-01-09 14:04:00,124.495,124.515,124.48,124.5,213600000.0
2009-01-09 14:05:00,124.5,124.505,124.425,124.43,267600000.0
2009-01-09 14:06:00,124.425,124.47,124.365,124.455,307800000.0
2009-01-09 14:07:00,124.44,124.45,124.34,124.35,289600000.0
2009-01-09 14:08:00,124.35,124.4,124.35,124.38,234200000.0
2009-01-09 14:09:00,124.38,124.39,124.355,124.375,249600000.0
2009-01-09 14:10:00,124.375,124.43,124.37,124.37,191600000.0
2009-01-09 14:11:00,124.375,124.385,124.365,124.37,158400000.0
2009-01-09 14:12:00,124.37,124.39,124.315,124.315,199600000.0
2009-01-09 14:13:00,124.32,124.335,124.3,124.315,261000000.0
2009-01-09 14:14:00,124.31,124.32,124.29,124.305,279400000.0
2009-01-09 14:15:00,124.305,124.32,124.3,124.315,232400000.0
2009-01-09 14:16:00,124.315,124.365,124.315,124.345,365000000.0
2009-01-09 14:17:00,124.34,124.365,124.25,124.255,373200000.0
2009-01-09 14:18:00,124.26,124.37,124.25,124.33,401200000.0
2009-01-09 14:19:00,124.33,124.345,124.26,124.3,454400000.0
2009-01-09 14:20:00,124.3,124.32,124.295,124.305,208000000.0
2009-01-09 14:21:00,124.3,124.36,124.3,124.345,207200000.0
2009-01-09 14:22:00,124.345,124.37,124.345,124.35,100000000.0
2009-01-09 14:23:00,124.35,124.37,124.335,124.335,240000000.0
2009-01-09 14:24:00,124.335,124.36,124.33,124.36,132000000.0
2009-01-09 14:25:00,124.355,124.385,124.3,124.325,273600000.0
2009-01-09 14:26:00,124.325,124.325,124.245,124.245,209600000.0
2009-01-09 14:27:00,124.245,124.305,124.245,124.295,296800000.0
2009-01-09 14:28:00,124.285,124.285,124.23,124.255,114800000.0
2009-01-09 14:29:00,124.255,124.255,124.225,124.23,86800000.0
2009-01-09 14:30:00,124.235,124.26,124.23,124.255,147200000.0
2009-01-09 14:31:00,124.25,124.25,124.16,124.18,354000000.0
2009-01-09 14:32:00,124.175,124.205,124.15,124.2,315200000.0
2009-01-09 14:33:00,124.2,124.25,124.19,124.23,310800000.0
2009-01-09 14:34:00,124.23,124.315,124.2,124.275,433600000.0
2009-01-09 14:35:00,124.27,124.31,124.27,124.305,284200000.0
2009-01-09 14:36:00,124.305,124.325,124.295,124.315,221600000.0
2009-01-09 14:37:00,124.32,124.32,124.285,124.315,135599999.0
2009-01-09 14:38:00,124.31,124.31,124.265,124.29,480800000.0
2009-01-09 14:39:00,124.29,124.3,124.27,124.28,221600000.0
2009-01-09 14:40:00,124.285,124.33,124.275,124.315,278000000.0
2009-01-09 14:41:00,124.32,124.33,124.28,124.295,236800000.0
2009-01-09 14:42:00,124.29,124.29,124.27,124.28,77200000.0
2009-01-09 14:43:00,124.27,124.27,124.185,124.2,160200000.0
2009-01-09 14:44:00,124.195,124.265,124.19,124.25,279800000.0
2009-01-09 14:45:00,124.25,124.31,124.23,124.305,373200000.0
2009-01-09 14:46:00,124.31,124.38,124.31,124.375,205600000.0
2009-01-09 14:47:00,124.385,124.39,124.325,124.375,296000000.0
2009-01-09 14:48:00,124.38,124.405,124.35,124.365,272400000.0
2009-01-09 14:49:00,124.36,124.385,124.315,124.325,444400001.0
2009-01-09 14:50:00,124.32,124.335,124.315,124.33,332400000.0
2009-01-09 14:51:00,124.34,124.36,124.33,124.355,172800000.0
2009-01-09 14:52:00,124.36,124.44,124.355,124.395,407200000.0
2009-01-09 14:53:00,124.39,124.44,124.39,124.4,308200000.0
2009-01-09 14:54:00,124.4,124.4,124.315,124.325,428000001.0
2009-01-09 14:55:00,124.325,124.35,124.325,124.335,235200000.0
2009-01-09 14:56:00,124.335,124.395,124.32,124.37,194000000.0
2009-01-09 14:57:00,124.38,124.43,124.375,124.42,126400000.0
2009-01-09 14:58:00,124.425,124.43,124.35,124.35,372800000.0
2009-01-09 14:59:00,124.35,124.36,124.295,124.295,336800000.0
2009-01-09 15:00:00,124.3,124.365,124.3,124.345,285600000.0
2009-01-09 15:01:00,124.345,124.365,124.335,124.355,151800000.0
2009-01-09 15:02:00,124.36,124.405,124.355,124.4,84600000.0
2009-01-09 15:03:00,124.4,124.4,124.365,124.365,51200000.0
2009-01-09 15:04:00,124.365,124.38,124.285,124.285,154400000.0
2009-01-09 15:05:00,124.295,124.305,124.29,124.3,88800000.0
2009-01-09 15:06:00,124.3,124.32,124.295,124.3,120000000.0
2009-01-09 15:07:00,124.305,124.4,124.305,124.39,297200000.0
2009-01-09 15:08:00,124.39,124.45,124.39,124.4,165200000.0
2009-01-09 15:09:00,124.4,124.46,124.345,124.46,181200000.0
2009-01-09 15:10:00,124.46,124.49,124.415,124.435,189200000.0
2009-01-09 15:11:00,124.43,124.435,124.395,124.4,146800000.0
2009-01-09 15:12:00,124.395,124.395,124.285,124.305,348000000.0
2009-01-09 15:13:00,124.32,124.375,124.285,124.295,515600000.0
2009-01-09 15:14:00,124.295,124.4,124.295,124.385,445400001.0
2009-01-09 15:15:00,124.385,124.43,124.385,124.405,720600000.0
2009-01-09 15:16:00,124.405,124.415,124.38,124.4,417800000.0
2009-01-09 15:17:00,124.395,124.4,124.28,124.295,356400000.0
2009-01-09 15:18:00,124.28,124.305,124.265,124.275,257000000.0
2009-01-09 15:19:00,124.27,124.45,124.245,124.45,259400000.0
2009-01-09 15:20:00,124.465,124.52,124.44,124.46,272400000.0
2009-01-09 15:21:00,124.46,124.495,124.405,124.41,241400000.0
2009-01-09 15:22:00,124.4,124.46,124.365,124.37,254400000.0
2009-01-09 15:23:00,124.385,124.41,124.33,124.385,279000000.0
2009-01-09 15:24:00,124.375,124.395,124.315,124.345,281400000.0
2009-01-09 15:25:00,124.345,124.385,124.325,124.37,199400000.0
2009-01-09 15:26:00,124.375,124.41,124.36,124.4,221200000.0
2009-01-09 15:27:00,124.4,124.485,124.345,124.4,345200000.0
2009-01-09 15:28:00,124.385,124.47,124.315,124.415,701600001.0
2009-01-09 15:29:00,124.425,124.495,124.33,124.355,387800001.0
2009-01-09 15:30:00,124.36,125.01,124.355,124.955,359000001.0
2009-01-09 15:31:00,124.95,125.17,124.885,124.985,230600000.0
2009-01-09 15:32:00,124.97,124.985,124.805,124.95,349200000.0
2009-01-09 15:33:00,124.985,125.215,124.985,125.13,497000000.0
2009-01-09 15:34:00,125.13,125.13,124.97,125.05,269600000.0
2009-01-09 15:35:00,125.05,125.11,124.94,125.11,340600000.0
2009-01-09 15:36:00,125.115,125.12,124.915,125.02,253000000.0
2009-01-09 15:37:00,125.02,125.135,124.94,124.99,240000000.0
2009-01-09 15:38:00,124.98,124.985,124.85,124.865,177600000.0
2009-01-09 15:39:00,124.845,124.88,124.7,124.815,252200000.0
2009-01-09 15:40:00,124.82,124.82,124.64,124.73,256399999.0
2009-01-09 15:41:00,124.74,124.805,124.63,124.68,155800000.0
2009-01-09 15:42:00,124.655,124.81,124.655,124.705,322000000.0
2009-01-09 15:43:00,124.695,124.72,124.5,124.58,312400000.0
2009-01-09 15:44:00,124.585,124.59,124.375,124.5,271000000.0
2009-01-09 15:45:00,124.51,124.6,124.42,124.465,302400000.0
2009-01-09 15:46:00,124.47,124.515,124.18,124.365,277800000.0
2009-01-09 15:47:00,124.37,124.37,124.185,124.25,365200000.0
2009-01-09 15:48:00,124.255,124.42,124.23,124.42,247400000.0
2009-01-09 15:49:00,124.415,124.595,124.27,124.53,343600000.0
2009-01-09 15:50:00,124.52,124.52,124.355,124.405,400600000.0
2009-01-09 15:51:00,124.41,124.5,124.345,124.37,353000000.0
2009-01-09 15:52:00,124.375,124.42,124.325,124.39,461800000.0
2009-01-09 15:53:00,124.39,124.405,124.29,124.325,372200000.0
2009-01-09 15:54:00,124.33,124.42,124.31,124.4,275600000.0
2009-01-09 15:55:00,124.375,124.51,124.37,124.425,331800000.0
2009-01-09 15:56:00,124.425,124.655,124.425,124.555,279600000.0
2009-01-09 15:57:00,124.55,124.665,124.54,124.54,343000000.0
2009-01-09 15:58:00,124.54,124.545,124.425,124.43,242400000.0
2009-01-09 15:59:00,124.43,124.46,124.335,124.34,304000000.0
2009-01-09 16:00:00,124.325,124.365,124.28,124.35,345800000.0
2009-01-09 16:01:00,124.34,124.34,124.09,124.165,359400000.0
2009-01-09 16:02:00,124.175,124.21,124.015,124.055,297200000.0
2009-01-09 16:03:00,124.07,124.07,123.645,123.685,336400000.0
2009-01-09 16:04:00,123.695,123.725,123.64,123.64,387400001.0
2009-01-09 16:05:00,123.645,123.785,123.59,123.77,293000000.0
2009-01-09 16:06:00,123.735,123.77,123.67,123.72,388600000.0
2009-01-09 16:07:00,123.725,123.75,123.515,123.55,262200000.0
2009-01-09 16:08:00,123.565,123.72,123.545,123.705,228400000.0
2009-01-09 16:09:00,123.72,123.775,123.68,123.74,187000000.0
2009-01-09 16:10:00,123.745,123.8,123.73,123.74,204400000.0
2009-01-09 16:11:00,123.735,123.78,123.695,123.745,205400000.0
2009-01-09 16:12:00,123.75,123.75,123.665,123.675,245000000.0
2009-01-09 16:13:00,123.67,123.71,123.625,123.65,194400000.0
2009-01-09 16:14:00,123.65,123.74,123.645,123.73,122200000.0
2009-01-09 16:15:00,123.73,123.74,123.67,123.71,258600002.0
2009-01-09 16:16:00,123.71,123.77,123.7,123.74,223400000.0
2009-01-09 16:17:00,123.735,123.76,123.675,123.745,241600001.0
2009-01-09 16:18:00,123.735,123.745,123.665,123.71,240600000.0
2009-01-09 16:19:00,123.71,123.785,123.7,123.76,222000000.0
2009-01-09 16:20:00,123.75,123.785,123.75,123.775,180000000.0
2009-01-09 16:21:00,123.77,123.79,123.76,123.79,144400000.0
2009-01-09 16:22:00,123.785,123.795,123.645,123.65,317200000.0
2009-01-09 16:23:00,123.655,123.72,123.63,123.685,199000000.0
2009-01-09 16:24:00,123.685,123.71,123.6,123.665,212400000.0
2009-01-09 16:25:00,123.665,123.675,123.63,123.65,193000000.0
2009-01-09 16:26:00,123.645,123.65,123.43,123.43,206200000.0
2009-01-09 16:27:00,123.445,123.545,123.42,123.48,234600000.0
2009-01-09 16:28:00,123.485,123.495,123.34,123.38,260400000.0
2009-01-09 16:29:00,123.4,123.505,123.385,123.475,174400000.0
2009-01-09 16:30:00,123.475,123.505,123.29,123.29,266200000.0
2009-01-09 16:31:00,123.29,123.29,123.14,123.27,266000001.0
2009-01-09 16:32:00,123.275,123.28,123.09,123.1,273400000.0
2009-01-09 16:33:00,123.105,123.12,123.0,123.0,295000000.0
2009-01-09 16:34:00,123.0,123.01,122.85,122.87,274200000.0
2009-01-09 16:35:00,122.89,122.92,122.83,122.91,259600000.0
2009-01-09 16:36:00,122.925,123.05,122.925,123.035,206400000.0
2009-01-09 16:37:00,123.02,123.035,122.945,122.945,266400000.0
2009-01-09 16:38:00,122.96,122.985,122.9,122.94,247200000.0
2009-01-09 16:39:00,122.935,122.945,122.81,122.88,266000000.0
2009-01-09 16:40:00,122.885,122.93,122.845,122.855,237600000.0
2009-01-09 16:41:00,122.855,122.87,122.8,122.815,230400000.0
2009-01-09 16:42:00,122.81,122.85,122.79,122.805,258800000.0
2009-01-09 16:43:00,122.815,122.885,122.805,122.88,192400000.0
2009-01-09 16:44:00,122.875,122.985,122.845,122.975,248800000.0
2009-01-09 16:45:00,122.975,122.975,122.76,122.765,340199999.0
2009-01-09 16:46:00,122.77,122.855,122.745,122.745,196400000.0
2009-01-09 16:47:00,122.74,122.795,122.695,122.755,215600000.0
2009-01-09 16:48:00,122.765,122.83,122.68,122.75,242200000.0
2009-01-09 16:49:00,122.75,122.75,122.655,122.67,229600000.0
2009-01-09 16:50:00,122.665,122.775,122.66,122.75,287000000.0
2009-01-09 16:51:00,122.75,122.795,122.695,122.77,123600000.0
2009-01-09 16:52:00,122.775,122.82,122.765,122.8,237400000.0
2009-01-09 16:53:00,122.8,122.855,122.775,122.85,297000001.0
2009-01-09 16:54:00,122.855,122.865,122.74,122.815,250000000.0
2009-01-09 16:55:00,122.79,122.83,122.73,122.8,270200000.0
2009-01-09 16:56:00,122.8,122.825,122.695,122.74,353200000.0
2009-01-09 16:57:00,122.735,122.795,122.72,122.745,221400000.0
2009-01-09 16:58:00,122.74,122.81,122.69,122.735,235800000.0
2009-01-09 16:59:00,122.745,122.855,122.745,122.855,243400000.0
2009-01-09 17:00:00,122.855,122.865,122.7,122.7,306200000.0
2009-01-09 17:01:00,122.7,122.785,122.69,122.785,264800000.0
2009-01-09 17:02:00,122.785,122.86,122.775,122.83,297600000.0
2009-01-09 17:03:00,122.845,122.885,122.825,122.84,215600000.0
2009-01-09 17:04:00,122.83,122.885,122.83,122.865,165600000.0
2009-01-09 17:05:00,122.87,122.905,122.87,122.885,163600000.0
2009-01-09 17:06:00,122.9,122.905,122.855,122.87,254600000.0
2009-01-09 17:07:00,122.875,122.89,122.845,122.865,182000000.0
2009-01-09 17:08:00,122.865,122.865,122.795,122.825,200000000.0
2009-01-09 17:09:00,122.82,122.885,122.82,122.875,169200000.0
2009-01-09 17:10:00,122.875,122.885,122.825,122.88,255000000.0
2009-01-09 17:11:00,122.88,122.89,122.85,122.89,164400000.0
2009-01-09 17:12:00,122.89,122.95,122.87,122.95,242400000.0
2009-01-09 17:13:00,122.95,122.97,122.94,122.965,224600000.0
2009-01-09 17:14:00,122.97,123.035,122.965,122.98,212000000.0
2009-01-09 17:15:00,122.98,122.995,122.9,122.905,300800000.0
2009-01-09 17:16:00,122.9,122.935,122.865,122.925,212400000.0
2009-01-09 17:17:00,122.93,122.93,122.825,122.83,161000000.0
2009-01-09 17:18:00,122.83,122.85,122.78,122.825,197600000.0
2009-01-09 17:19:00,122.825,122.825,122.75,122.75,186600001.0
2009-01-09 17:20:00,122.75,122.8,122.75,122.8,212000000.0
2009-01-09 17:21:00,122.79,122.82,122.75,122.755,151400000.0
2009-01-09 17:22:00,122.755,122.775,122.725,122.745,171400000.0
2009-01-09 17:23:00,122.745,122.765,122.72,122.725,173800000.0
2009-01-09 17:24:00,122.73,122.73,122.66,122.67,205600000.0
2009-01-09 17:25:00,122.665,122.675,122.505,122.52,271200000.0
2009-01-09 17:26:00,122.51,122.58,122.495,122.57,411100001.0
2009-01-09 17:27:00,122.57,122.57,122.53,122.56,225200000.0
2009-01-09 17:28:00,122.56,122.585,122.455,122.465,235900001.0
2009-01-09 17:29:00,122.46,122.46,122.24,122.245,285400000.0
2009-01-09 17:30:00,122.245,122.25,121.95,121.95,310599999.0
2009-01-09 17:31:00,121.955,121.98,121.635,121.71,332000001.0
2009-01-09 17:32:00,121.71,121.745,121.62,121.67,344799999.0
2009-01-09 17:33:00,121.68,121.705,121.59,121.7,319400000.0
2009-01-09 17:34:00,121.705,121.725,121.65,121.695,255100000.0
2009-01-09 17:35:00,121.7,121.73,121.655,121.71,251200000.0
2009-01-09 17:36:00,121.705,121.765,121.695,121.74,328800000.0
2009-01-09 17:37:00,121.755,121.78,121.7,121.74,309600000.0
2009-01-09 17:38:00,121.745,121.85,121.745,121.84,248400000.0
2009-01-09 17:39:00,121.84,121.885,121.82,121.875,237600000.0
2009-01-09 17:40:00,121.875,121.89,121.77,121.785,223400000.0
2009-01-09 17:41:00,121.79,121.825,121.715,121.74,238000000.0
2009-01-09 17:42:00,121.74,121.77,121.725,121.73,189000000.0
2009-01-09 17:43:00,121.745,121.855,121.715,121.85,211800000.0
2009-01-09 17:44:00,121.855,121.87,121.8,121.86,177200000.0
2009-01-09 17:45:00,121.865,121.875,121.795,121.82,228000000.0
2009-01-09 17:46:00,121.815,121.845,121.79,121.83,309600000.0
2009-01-09 17:47:00,121.82,121.825,121.78,121.825,191400000.0
2009-01-09 17:48:00,121.84,121.88,121.81,121.88,296000000.0
2009-01-09 17:49:00,121.875,121.96,121.87,121.96,209200000.0
2009-01-09 17:50:00,121.965,122.11,121.95,122.01,289799999.0
2009-01-09 17:51:00,122.02,122.075,121.98,122.055,432200000.0
2009-01-09 17:52:00,122.05,122.165,122.035,122.14,262600000.0
2009-01-09 17:53:00,122.145,122.155,122.115,122.115,263200000.0
2009-01-09 17:54:00,122.115,122.115,121.965,122.03,239400000.0
2009-01-09 17:55:00,122.025,122.05,121.995,122.035,237400000.0
2009-01-09 17:56:00,122.035,122.05,121.955,121.975,186400000.0
2009-01-09 17:57:00,121.975,121.985,121.96,121.96,185800000.0
2009-01-09 17:58:00,121.935,121.94,121.86,121.915,142400000.0
2009-01-09 17:59:00,121.91,121.915,121.815,121.855,207800000.0
2009-01-09 18:00:00,121.85,121.875,121.815,121.845,348800000.0
2009-01-09 18:01:00,121.845,121.845,121.8,121.805,183000000.0
2009-01-09 18:02:00,121.81,121.9,121.81,121.865,183000000.0
2009-01-09 18:03:00,121.86,121.885,121.845,121.865,170000000.0
2009-01-09 18:04:00,121.865,121.905,121.825,121.9,198600000.0
2009-01-09 18:05:00,121.9,121.925,121.87,121.92,204800000.0
2009-01-09 18:06:00,121.92,121.95,121.875,121.93,287800000.0
2009-01-09 18:07:00,121.94,121.95,121.87,121.9,206800000.0
2009-01-09 18:08:00,121.895,121.935,121.855,121.885,257600000.0
2009-01-09 18:09:00,121.89,121.945,121.875,121.905,145000000.0
2009-01-09 18:10:00,121.91,121.945,121.865,121.865,188400000.0
2009-01-09 18:11:00,121.86,121.86,121.785,121.825,212800000.0
2009-01-09 18:12:00,121.82,121.88,121.795,121.805,181600000.0
2009-01-09 18:13:00,121.805,121.83,121.795,121.81,82600000.0
2009-01-09 18:14:00,121.81,121.81,121.755,121.785,159400000.0
2009-01-09 18:15:00,121.785,121.785,121.705,121.73,239000000.0
2009-01-09 18:16:00,121.735,121.775,121.73,121.745,222800000.0
2009-01-09 18:17:00,121.75,121.75,121.68,121.71,172200000.0
2009-01-09 18:18:00,121.72,121.755,121.71,121.745,173800000.0
2009-01-09 18:19:00,121.745,121.775,121.715,121.755,177400000.0
2009-01-09 18:20:00,121.755,121.795,121.725,121.785,203400000.0
2009-01-09 18:21:00,121.785,121.875,121.76,121.865,221400000.0
2009-01-09 18:22:00,121.865,121.98,121.85,121.955,233800000.0
2009-01-09 18:23:00,121.94,122.11,121.94,122.11,303599999.0
2009-01-09 18:24:00,122.125,122.135,122.09,122.11,218600000.0
2009-01-09 18:25:00,122.115,122.14,122.065,122.09,228600000.0
2009-01-09 18:26:00,122.09,122.12,121.985,122.025,234900000.0
2009-01-09 18:27:00,122.03,122.045,121.955,121.965,118400000.0
2009-01-09 18:28:00,121.97,121.97,121.81,121.83,199600000.0
2009-01-09 18:29:00,121.84,121.87,121.835,121.84,116200000.0
2009-01-09 18:30:00,121.845,121.895,121.84,121.85,122200000.0
2009-01-09 18:31:00,121.865,121.96,121.865,121.945,130200000.0
2009-01-09 18:32:00,121.95,121.955,121.905,121.925,141200000.0
2009-01-09 18:33:00,121.92,121.925,121.81,121.825,183400000.0
2009-01-09 18:34:00,121.825,121.845,121.795,121.81,212400000.0
2009-01-09 18:35:00,121.81,121.83,121.79,121.81,193800000.0
2009-01-09 18:36:00,121.82,121.865,121.78,121.79,170600000.0
2009-01-09 18:37:00,121.785,121.855,121.78,121.855,113400000.0
2009-01-09 18:38:00,121.86,121.91,121.83,121.875,174800000.0
2009-01-09 18:39:00,121.875,121.92,121.87,121.905,143000000.0
2009-01-09 18:40:00,121.905,122.02,121.905,122.0,221800000.0
2009-01-09 18:41:00,122.0,122.0,121.925,121.945,230400000.0
2009-01-09 18:42:00,121.945,121.945,121.83,121.845,385200000.0
2009-01-09 18:43:00,121.845,121.865,121.81,121.865,161600000.0
2009-01-09 18:44:00,121.86,121.86,121.78,121.795,117800000.0
2009-01-09 18:45:00,121.79,121.835,121.785,121.805,202000000.0
2009-01-09 18:46:00,121.81,121.825,121.775,121.78,190400000.0
2009-01-09 18:47:00,121.77,121.81,121.77,121.805,143800000.0
2009-01-09 18:48:00,121.8,121.82,121.785,121.81,181600000.0
2009-01-09 18:49:00,121.8,121.81,121.77,121.78,226200000.0
2009-01-09 18:50:00,121.785,121.81,121.775,121.8,188600000.0
2009-01-09 18:51:00,121.805,121.805,121.615,121.615,210400000.0
2009-01-09 18:52:00,121.62,121.66,121.475,121.5,409400000.0
2009-01-09 18:53:00,121.47,121.605,121.47,121.59,300800000.0
2009-01-09 18:54:00,121.59,121.7,121.57,121.7,244400000.0
2009-01-09 18:55:00,121.695,121.7,121.55,121.585,322800000.0
2009-01-09 18:56:00,121.59,121.66,121.59,121.645,172000000.0
2009-01-09 18:57:00,121.64,121.7,121.62,121.7,319200000.0
2009-01-09 18:58:00,121.71,121.765,121.685,121.72,216000000.0
2009-01-09 18:59:00,121.72,121.775,121.71,121.775,221000000.0
2009-01-09 19:00:00,121.77,121.79,121.755,121.755,197800000.0
2009-01-09 19:01:00,121.745,121.765,121.7,121.76,196800000.0
2009-01-09 19:02:00,121.725,121.845,121.72,121.82,248800000.0
2009-01-09 19:03:00,121.825,121.83,121.805,121.83,169600000.0
2009-01-09 19:04:00,121.83,121.845,121.815,121.84,87200000.0
2009-01-09 19:05:00,121.84,121.85,121.82,121.82,125600000.0
2009-01-09 19:06:00,121.82,121.87,121.8,121.87,381600000.0
2009-01-09 19:07:00,121.875,121.97,121.875,121.965,238400000.0
2009-01-09 19:08:00,121.965,122.05,121.96,122.045,326400002.0
2009-01-09 19:09:00,122.05,122.05,122.0,122.025,206400000.0
2009-01-09 19:10:00,122.025,122.035,121.96,121.97,484800002.0
2009-01-09 19:11:00,121.97,122.0,121.945,121.945,308400001.0
2009-01-09 19:12:00,121.945,121.975,121.925,121.96,413600001.0
2009-01-09 19:13:00,121.96,121.995,121.95,121.97,428000005.0
2009-01-09 19:14:00,121.97,121.97,121.87,121.88,273200000.0
2009-01-09 19:15:00,121.875,121.92,121.845,121.845,352600000.0
2009-01-09 19:16:00,121.85,121.875,121.845,121.87,246200000.0
2009-01-09 19:17:00,121.88,121.88,121.77,121.79,252000001.0
2009-01-09 19:18:00,121.79,121.8,121.755,121.76,499200004.0
2009-01-09 19:19:00,121.76,121.78,121.745,121.78,320000000.0
2009-01-09 19:20:00,121.78,121.795,121.765,121.78,265800001.0
2009-01-09 19:21:00,121.78,121.79,121.76,121.79,176000000.0
2009-01-09 19:22:00,121.785,121.82,121.77,121.79,147200000.0
2009-01-09 19:23:00,121.785,121.8,121.745,121.78,230400000.0
2009-01-09 19:24:00,121.795,121.855,121.785,121.83,220000000.0
2009-01-09 19:25:00,121.82,121.84,121.8,121.805,243800000.0
2009-01-09 19:26:00,121.815,121.84,121.805,121.825,280800001.0
2009-01-09 19:27:00,121.825,121.825,121.76,121.78,305800001.0
2009-01-09 19:28:00,121.77,121.795,121.665,121.675,463200003.0
2009-01-09 19:29:00,121.665,121.665,121.5,121.52,432800000.0
2009-01-09 19:30:00,121.515,121.635,121.485,121.605,420800000.0
2009-01-09 19:31:00,121.605,121.625,121.57,121.58,230399999.0
2009-01-09 19:32:00,121.58,121.62,121.51,121.575,350200000.0
2009-01-09 19:33:00,121.585,121.615,121.555,121.565,271200000.0
2009-01-09 19:34:00,121.565,121.575,121.56,121.565,211200000.0
2009-01-09 19:35:00,121.565,121.585,121.555,121.56,329600001.0
2009-01-09 19:36:00,121.565,121.595,121.545,121.545,289000000.0
2009-01-09 19:37:00,121.535,121.56,121.485,121.52,335999999.0
2009-01-09 19:38:00,121.525,121.525,121.505,121.52,194400000.0
2009-01-09 19:39:00,121.53,121.535,121.51,121.525,277600002.0
2009-01-09 19:40:00,121.525,121.53,121.5,121.52,172000000.0
2009-01-09 19:41:00,121.525,121.525,121.425,121.495,257800000.0
2009-01-09 19:42:00,121.49,121.495,121.435,121.47,336000000.0
2009-01-09 19:43:00,121.47,121.485,121.35,121.385,294400000.0
2009-01-09 19:44:00,121.395,121.4,121.34,121.345,222000000.0
2009-01-09 19:45:00,121.345,121.39,121.34,121.345,283000000.0
2009-01-09 19:46:00,121.34,121.365,121.315,121.365,294000000.0
2009-01-09 19:47:00,121.38,121.435,121.35,121.43,365000000.0
2009-01-09 19:48:00,121.445,121.505,121.445,121.48,327000000.0
2009-01-09 19:49:00,121.475,121.515,121.425,121.435,311400000.0
2009-01-09 19:50:00,121.43,121.455,121.41,121.41,213600000.0
2009-01-09 19:51:00,121.41,121.475,121.4,121.475,255600000.0
2009-01-09 19:52:00,121.48,121.53,121.48,121.515,173600000.0
2009-01-09 19:53:00,121.53,121.55,121.515,121.54,209200000.0
2009-01-09 19:54:00,121.54,121.585,121.53,121.585,279400000.0
2009-01-09 19:55:00,121.59,121.59,121.5,121.51,304200000.0
2009-01-09 19:56:00,121.5,121.51,121.495,121.505,238200000.0
2009-01-09 19:57:00,121.505,121.505,121.445,121.455,63200000.0
2009-01-09 19:58:00,121.46,121.55,121.46,121.55,259200000.0
2009-01-09 19:59:00,121.545,121.56,121.52,121.52,208800000.0
2009-01-09 20:00:00,121.52,121.54,121.48,121.505,340200001.0
2009-01-09 20:01:00,121.505,121.625,121.495,121.625,228800000.0
2009-01-09 20:02:00,121.615,121.62,121.595,121.605,210399999.0
2009-01-09 20:03:00,121.605,121.64,121.605,121.63,196000000.0
2009-01-09 20:04:00,121.62,121.665,121.62,121.645,356000001.0
2009-01-09 20:05:00,121.64,121.645,121.605,121.605,110400000.0
2009-01-09 20:06:00,121.605,121.605,121.56,121.57,180800000.0
2009-01-09 20:07:00,121.585,121.595,121.565,121.575,240800000.0
2009-01-09 20:08:00,121.575,121.575,121.51,121.515,272800000.0
2009-01-09 20:09:00,121.515,121.58,121.515,121.58,203200000.0
2009-01-09 20:10:00,121.585,121.6,121.56,121.595,224000000.0
2009-01-09 20:11:00,121.59,121.59,121.51,121.575,335200000.0
2009-01-09 20:12:00,121.575,121.6,121.565,121.57,328000000.0
2009-01-09 20:13:00,121.575,121.575,121.565,121.57,128000000.0
2009-01-09 20:14:00,121.58,121.6,121.575,121.575,139200000.0
2009-01-09 20:15:00,121.57,121.57,121.51,121.51,169600000.0
2009-01-09 20:16:00,121.5,121.51,121.46,121.47,265400000.0
2009-01-09 20:17:00,121.47,121.485,121.415,121.455,237399999.0
2009-01-09 20:18:00,121.455,121.505,121.455,121.505,130399999.0
2009-01-09 20:19:00,121.51,121.57,121.51,121.56,158400000.0
2009-01-09 20:20:00,121.57,121.575,121.5,121.51,140800000.0
2009-01-09 20:21:00,121.51,121.51,121.5,121.51,118400000.0
2009-01-09 20:22:00,121.51,121.51,121.49,121.495,98600000.0
2009-01-09 20:23:00,121.5,121.5,121.38,121.4,220200000.0
2009-01-09 20:24:00,121.41,121.435,121.39,121.39,323000000.0
2009-01-09 20:25:00,121.395,121.395,121.355,121.37,190800000.0
2009-01-09 20:26:00,121.37,121.39,121.36,121.36,156800000.0
2009-01-09 20:27:00,121.355,121.43,121.35,121.41,238000000.0
2009-01-09 20:28:00,121.41,121.445,121.41,121.435,122400000.0
2009-01-09 20:29:00,121.435,121.5,121.435,121.48,186400000.0
2009-01-09 20:30:00,121.485,121.5,121.47,121.48,262400002.0
2009-01-09 20:31:00,121.48,121.49,121.45,121.45,284800000.0
2009-01-09 20:32:00,121.45,121.45,121.395,121.41,138400000.0
2009-01-09 20:33:00,121.415,121.425,121.355,121.355,176000000.0
2009-01-09 20:34:00,121.35,121.415,121.35,121.395,252800000.0
2009-01-09 20:35:00,121.395,121.425,121.36,121.36,132800000.0
2009-01-09 20:36:00,121.36,121.39,121.33,121.33,347400000.0
2009-01-09 20:37:00,121.33,121.455,121.33,121.35,280800000.0
2009-01-09 20:38:00,121.35,121.405,121.35,121.385,197000000.0
2009-01-09 20:39:00,121.385,121.385,121.34,121.35,165400000.0
2009-01-09 20:40:00,121.35,121.425,121.35,121.425,296800000.0
2009-01-09 20:41:00,121.44,121.45,121.37,121.42,356000000.0
2009-01-09 20:42:00,121.43,121.48,121.42,121.47,524399999.0
2009-01-09 20:43:00,121.47,121.535,121.44,121.46,476799999.0
2009-01-09 20:44:00,121.45,121.475,121.445,121.45,116800000.0
2009-01-09 20:45:00,121.44,121.49,121.4,121.445,282800000.0
2009-01-09 20:46:00,121.445,121.45,121.39,121.41,176800000.0
2009-01-09 20:47:00,121.415,121.43,121.395,121.4,76000000.0
2009-01-09 20:48:00,121.41,121.435,121.4,121.4,172800000.0
2009-01-09 20:49:00,121.4,121.445,121.4,121.425,139200000.0
2009-01-09 20:50:00,121.42,121.42,121.4,121.4,105600000.0
2009-01-09 20:51:00,121.4,121.48,121.4,121.48,217800000.0
2009-01-09 20:52:00,121.475,121.49,121.44,121.475,362400000.0
2009-01-09 20:53:00,121.485,121.495,121.435,121.435,348599998.0
2009-01-09 20:54:00,121.45,121.45,121.43,121.43,195400000.0
2009-01-09 20:55:00,121.43,121.445,121.385,121.42,317999999.0
2009-01-09 20:56:00,121.42,121.43,121.39,121.425,194400000.0
2009-01-09 20:57:00,121.425,121.425,121.35,121.365,298200001.0
2009-01-09 20:58:00,121.37,121.39,121.365,121.37,436800003.0
2009-01-09 20:59:00,121.37,121.4,121.37,121.4,104000000.0
2009-01-09 21:00:00,121.4,121.42,121.4,121.405,216000000.0
2009-01-09 21:01:00,121.405,121.515,121.4,121.51,143200000.0
2009-01-09 21:02:00,121.515,121.54,121.48,121.525,280200001.0
2009-01-09 21:03:00,121.525,121.555,121.52,121.535,285600000.0
2009-01-09 21:04:00,121.53,121.55,121.52,121.535,283399994.0
2009-01-09 21:05:00,121.535,121.575,121.52,121.57,370399998.0
2009-01-09 21:06:00,121.575,121.68,121.55,121.68,324800000.0
2009-01-09 21:07:00,121.685,121.69,121.65,121.68,280999999.0
2009-01-09 21:08:00,121.68,121.735,121.665,121.735,336000001.0
2009-01-09 21:09:00,121.735,121.755,121.695,121.695,169200000.0
2009-01-09 21:10:00,121.69,121.69,121.58,121.62,237600000.0
2009-01-09 21:11:00,121.62,121.67,121.605,121.67,255999999.0
2009-01-09 21:12:00,121.665,121.72,121.66,121.72,264799999.0
2009-01-09 21:13:00,121.685,121.715,121.615,121.635,224800000.0
2009-01-09 21:14:00,121.62,121.635,121.58,121.59,320599998.0
2009-01-09 21:15:00,121.605,121.61,121.555,121.58,386599998.0
2009-01-09 21:16:00,121.58,121.605,121.57,121.585,301800000.0
2009-01-09 21:17:00,121.585,121.585,121.55,121.565,352599999.0
2009-01-09 21:18:00,121.565,121.585,121.51,121.55,409399997.0
2009-01-09 21:19:00,121.55,121.555,121.515,121.555,360600000.0
2009-01-09 21:20:00,121.555,121.585,121.54,121.565,300800002.0
2009-01-09 21:21:00,121.56,121.575,121.54,121.55,232000000.0
2009-01-09 21:22:00,121.55,121.56,121.52,121.52,258000000.0
2009-01-09 21:23:00,121.525,121.54,121.4,121.43,345200000.0
2009-01-09 21:24:00,121.405,121.44,121.395,121.43,374799999.0
2009-01-09 21:25:00,121.435,121.505,121.43,121.495,362199998.0
2009-01-09 21:26:00,121.495,121.51,121.45,121.46,271400000.0
2009-01-09 21:27:00,121.475,121.515,121.37,121.49,401599998.0
2009-01-09 21:28:00,121.505,121.51,121.365,121.405,547799999.0
2009-01-09 21:29:00,121.4,121.45,121.39,121.42,431199999.0
2009-01-09 21:30:00,121.42,121.525,121.42,121.5,416799999.0
2009-01-09 21:31:00,121.505,121.505,121.46,121.485,436800000.0
2009-01-09 21:32:00,121.49,121.55,121.49,121.525,680799997.0
2009-01-09 21:33:00,121.525,121.56,121.495,121.56,477600002.0
2009-01-09 21:34:00,121.56,121.58,121.56,121.575,200600000.0
2009-01-09 21:35:00,121.58,121.605,121.565,121.565,282600000.0
2009-01-09 21:36:00,121.56,121.56,121.47,121.535,253000000.0
2009-01-09 21:37:00,121.535,121.545,121.51,121.54,261600000.0
2009-01-09 21:38:00,121.54,121.565,121.52,121.565,364800000.0
2009-01-09 21:39:00,121.55,121.595,121.545,121.59,247999999.0
2009-01-09 21:40:00,121.59,121.59,121.5,121.515,361600000.0
2009-01-09 21:41:00,121.51,121.51,121.41,121.425,287000000.0
2009-01-09 21:42:00,121.425,121.445,121.425,121.43,126400000.0
2009-01-09 21:43:00,121.445,121.525,121.445,121.525,238400000.0
2009-01-09 21:44:00,121.515,121.53,121.455,121.49,315200001.0
2009-01-09 21:45:00,121.49,121.56,121.455,121.51,482400001.0
2009-01-09 21:46:00,121.51,121.53,121.48,121.49,587400000.0
2009-01-09 21:47:00,121.485,121.495,121.44,121.44,218599999.0
2009-01-09 21:48:00,121.44,121.535,121.435,121.51,388400000.0
2009-01-09 21:49:00,121.5,121.575,121.49,121.515,495200000.0
2009-01-09 21:50:00,121.475,121.49,121.4,121.425,254600000.0
2009-01-09 21:51:00,121.445,121.445,121.37,121.38,249600000.0
2009-01-09 21:52:00,121.39,121.395,121.36,121.36,217400000.0
2009-01-09 21:53:00,121.36,121.4,121.36,121.395,156800000.0
2009-01-09 21:54:00,121.395,121.485,121.39,121.465,444400004.0
2009-01-09 21:55:00,121.46,121.525,121.46,121.525,384199998.0
2009-01-09 21:56:00,121.525,121.56,121.44,121.455,482399998.0
2009-01-09 21:57:00,121.455,121.525,121.4,121.51,436799997.0
2009-01-09 21:58:00,121.5,121.525,121.48,121.49,655999998.0
2009-01-09 21:59:00,121.495,121.515,121.43,121.48,685199998.0
2009-01-09 22:00:00,121.48,121.505,121.455,121.47,624000001.0
2009-01-09 22:01:00,121.47,121.51,121.47,121.51,440000001.0
2009-01-09 22:02:00,121.51,121.55,121.48,121.54,502200000.0
2009-01-09 22:03:00,121.535,121.55,121.465,121.51,420000000.0
2009-01-09 22:04:00,121.52,121.575,121.52,121.525,358400000.0
2009-01-09 22:05:00,121.535,121.6,121.52,121.525,451600000.0
2009-01-09 22:06:00,121.51,121.545,121.51,121.53,291200000.0
2009-01-09 22:07:00,121.53,121.535,121.415,121.425,427000001.0
2009-01-09 22:08:00,121.435,121.445,121.405,121.41,208800001.0
2009-01-09 22:09:00,121.405,121.42,121.39,121.395,308800004.0
2009-01-09 22:10:00,121.395,121.395,121.36,121.36,160000000.0
2009-01-09 22:11:00,121.36,121.36,121.19,121.19,420800001.0
2009-01-09 22:12:00,121.2,121.215,121.2,121.205,370400000.0
2009-01-09 22:13:00,121.22,121.255,121.205,121.245,322400000.0
2009-01-09 22:14:00,121.24,121.31,121.225,121.31,196000000.0
2009-01-09 22:15:00,121.32,121.345,121.295,121.34,281600000.0
2009-01-09 22:16:00,121.33,121.375,121.3,121.36,331800000.0
2009-01-09 22:17:00,121.37,121.37,121.35,121.365,115200000.0
2009-01-09 22:18:00,121.365,121.385,121.33,121.37,256000000.0
2009-01-09 22:19:00,121.375,121.38,121.33,121.37,204799999.0
2009-01-09 22:20:00,121.375,121.375,121.34,121.365,383600000.0
2009-01-09 22:21:00,121.365,121.385,121.355,121.38,220000000.0
2009-01-09 22:22:00,121.375,121.415,121.36,121.385,191200000.0
2009-01-09 22:23:00,121.385,121.385,121.36,121.375,249600000.0
2009-01-09 22:24:00,121.375,121.385,121.35,121.37,466400000.0
2009-01-09 22:25:00,121.375,121.375,121.32,121.325,417600000.0
2009-01-09 22:26:00,121.325,121.325,121.28,121.285,300800000.0
2009-01-09 22:27:00,121.285,121.315,121.26,121.3,393599999.0
2009-01-09 22:28:00,121.3,121.3,121.265,121.265,213800001.0
2009-01-09 22:29:00,121.26,121.31,121.26,121.305,546999999.0
2009-01-09 22:30:00,121.305,121.425,121.305,121.385,381599999.0
2009-01-09 22:31:00,121.385,121.4,121.32,121.34,382400001.0
2009-01-09 22:32:00,121.345,121.4,121.315,121.36,440000000.0
2009-01-09 22:33:00,121.36,121.39,121.36,121.385,334400000.0
2009-01-09 22:34:00,121.375,121.385,121.33,121.34,204000000.0
2009-01-09 22:35:00,121.36,121.415,121.355,121.395,207200000.0
2009-01-09 22:36:00,121.395,121.41,121.39,121.405,284000000.0
2009-01-09 22:37:00,121.405,121.41,121.345,121.37,334400000.0
2009-01-09 22:38:00,121.37,121.395,121.36,121.38,153600000.0
2009-01-09 22:39:00,121.38,121.38,121.34,121.34,65600000.0
2009-01-09 22:40:00,121.345,121.345,121.29,121.3,375399998.0
2009-01-09 22:41:00,121.305,121.33,121.3,121.305,379200000.0
2009-01-09 22:42:00,121.305,121.33,121.285,121.285,268800000.0
2009-01-09 22:43:00,121.305,121.31,121.205,121.23,464000000.0
2009-01-09 22:44:00,121.235,121.26,121.225,121.255,116800000.0
2009-01-09 22:45:00,121.255,121.255,121.24,121.24,216000000.0
2009-01-09 22:46:00,121.24,121.255,121.205,121.245,374399999.0
2009-01-09 22:47:00,121.25,121.3,121.225,121.23,532799998.0
2009-01-09 22:48:00,121.23,121.25,121.22,121.245,222400000.0
2009-01-09 22:49:00,121.23,121.255,121.23,121.24,105600000.0
2009-01-09 22:50:00,121.245,121.25,121.21,121.23,308800000.0
2009-01-09 22:51:00,121.245,121.31,121.225,121.28,353600000.0
2009-01-09 22:52:00,121.295,121.315,121.275,121.3,414400000.0
2009-01-09 22:53:00,121.3,121.3,121.24,121.245,357199998.0
2009-01-09 22:54:00,121.25,121.275,121.24,121.255,317600001.0
2009-01-09 22:55:00,121.255,121.295,121.25,121.29,304800000.0
2009-01-09 22:56:00,121.285,121.285,121.235,121.235,386399999.0
2009-01-09 22:57:00,121.235,121.25,121.215,121.225,163199999.0
2009-01-09 22:58:00,121.205,121.205,121.145,121.155,360800000.0
2009-01-09 22:59:00,121.155,121.18,121.15,121.165,259200000.0
2009-01-09 23:00:00,121.17,121.19,121.17,121.185,171200000.0
2009-01-09 23:01:00,121.185,121.22,121.17,121.22,112799999.0
2009-01-09 23:02:00,121.215,121.265,121.195,121.215,138400000.0
2009-01-09 23:03:00,121.24,121.26,121.235,121.26,151200000.0
2009-01-09 23:04:00,121.255,121.3,121.25,121.265,328000000.0
2009-01-09 23:05:00,121.26,121.26,121.145,121.205,408400000.0
2009-01-09 23:06:00,121.2,121.225,121.195,121.195,332800000.0
2009-01-09 23:07:00,121.185,121.21,121.165,121.165,236000000.0
2009-01-09 23:08:00,121.165,121.205,121.16,121.195,289999999.0
2009-01-09 23:09:00,121.195,121.21,121.185,121.195,215199998.0
2009-01-09 23:10:00,121.2,121.225,121.2,121.215,90400000.0
2009-01-09 23:11:00,121.215,121.25,121.21,121.245,80000000.0
2009-01-09 23:12:00,121.245,121.255,121.23,121.255,100000000.0
2009-01-09 23:13:00,121.27,121.29,121.25,121.29,228799999.0
2009-01-09 23:14:00,121.29,121.35,121.27,121.335,284000000.0
2009-01-09 23:15:00,121.33,121.38,121.325,121.325,151200000.0
2009-01-09 23:16:00,121.325,121.335,121.32,121.32,43600000.0
2009-01-09 23:17:00,121.32,121.325,121.32,121.32,55800000.0
2009-01-09 23:18:00,121.32,121.33,121.315,121.33,78400000.0
2009-01-09 23:19:00,121.325,121.38,121.305,121.345,170600000.0
2009-01-09 23:20:00,121.345,121.365,121.31,121.33,268000000.0
2009-01-09 23:21:00,121.33,121.355,121.32,121.35,180000000.0
2009-01-09 23:22:00,121.35,121.355,121.35,121.35,69600000.0
2009-01-09 23:23:00,121.35,121.365,121.34,121.355,119200000.0
2009-01-09 23:24:00,121.355,121.37,121.34,121.35,345599999.0
2009-01-09 23:25:00,121.35,121.365,121.35,121.36,123199999.0
2009-01-09 23:26:00,121.36,121.36,121.355,121.355,49599999.0
2009-01-09 23:27:00,121.35,121.35,121.335,121.35,135200000.0
2009-01-09 23:28:00,121.35,121.39,121.35,121.39,148800000.0
2009-01-09 23:29:00,121.39,121.465,121.39,121.465,310400000.0
2009-01-09 23:30:00,121.47,121.48,121.435,121.475,294400000.0
2009-01-09 23:31:00,121.49,121.49,121.455,121.46,120000000.0
2009-01-09 23:32:00,121.46,121.485,121.45,121.48,156800000.0
2009-01-09 23:33:00,121.49,121.49,121.475,121.48,113600000.0
2009-01-09 23:34:00,121.47,121.52,121.47,121.48,180000000.0
2009-01-09 23:35:00,121.48,121.485,121.47,121.47,152000000.0
2009-01-09 23:36:00,121.475,121.495,121.475,121.495,96000000.0
2009-01-09 23:37:00,121.495,121.5,121.485,121.495,145600000.0
2009-01-09 23:38:00,121.495,121.52,121.495,121.52,81600000.0
2009-01-09 23:39:00,121.52,121.565,121.485,121.56,328800000.0
2009-01-09 23:40:00,121.555,121.59,121.535,121.55,209200000.0
2009-01-09 23:41:00,121.54,121.55,121.54,121.55,87199999.0
2009-01-09 23:42:00,121.55,121.55,121.51,121.525,64000000.0
2009-01-09 23:43:00,121.515,121.555,121.49,121.495,352800000.0
2009-01-09 23:44:00,121.5,121.5,121.495,121.5,24000000.0
2009-01-09 23:45:00,121.51,121.58,121.5,121.58,413600000.0
2009-01-09 23:46:00,121.58,121.6,121.555,121.59,416000000.0
2009-01-09 23:47:00,121.6,121.6,121.555,121.57,415200000.0
2009-01-09 23:48:00,121.575,121.575,121.5,121.52,320800000.0
2009-01-09 23:49:00,121.525,121.56,121.52,121.545,144000000.0
2009-01-09 23:50:00,121.555,121.56,121.54,121.54,71200000.0
2009-01-09 23:51:00,121.555,121.555,121.54,121.54,92000000.0
2009-01-09 23:52:00,121.54,121.565,121.535,121.555,218400000.0
2009-01-09 23:53:00,121.55,121.565,121.545,121.55,105600000.0
2009-01-09 23:54:00,121.54,121.545,121.505,121.52,239200000.0
2009-01-09 23:55:00,121.525,121.535,121.51,121.525,240000000.0
2009-01-09 23:56:00,121.52,121.535,121.5,121.535,176000000.0
2009-01-09 23:57:00,121.57,121.585,121.54,121.565,124000000.0
2009-01-09 23:58:00,121.445,121.65,121.445,121.63,255200000.0
2009-01-09 23:59:00,121.65,121.755,121.62,121.755,385800000.0
2009-01-12 00:00:00,121.375,121.395,121.365,121.395,32800000.0
2009-01-12 00:01:00,121.395,121.4,121.365,121.395,103200000.0
2009-01-12 00:02:00,121.385,121.4,121.385,121.395,72000000.0
2009-01-12 00:03:00,121.395,121.395,121.365,121.375,24000000.0
2009-01-12 00:04:00,121.38,121.38,121.355,121.355,13600000.0
2009-01-12 00:05:00,121.375,121.375,121.36,121.365,32000000.0
2009-01-12 00:06:00,121.355,121.36,121.33,121.33,44000000.0
2009-01-12 00:07:00,121.33,121.33,121.215,121.265,110400000.0
2009-01-12 00:08:00,121.265,121.28,121.255,121.27,28000000.0
2009-01-12 00:09:00,121.26,121.27,121.225,121.255,52800000.0
2009-01-12 00:10:00,121.24,121.24,121.175,121.195,164000000.0
2009-01-12 00:11:00,121.21,121.23,121.21,121.22,52000000.0
2009-01-12 00:12:00,121.225,121.225,121.185,121.19,28000000.0
2009-01-12 00:13:00,121.19,121.23,121.18,121.21,83200000.0
2009-01-12 00:14:00,121.225,121.26,121.185,121.19,120800000.0
2009-01-12 00:15:00,121.19,121.22,121.18,121.19,72000000.0
2009-01-12 00:16:00,121.19,121.19,121.13,121.16,95000000.0
2009-01-12 00:17:00,121.155,121.16,121.135,121.16,51200000.0
2009-01-12 00:18:00,121.16,121.16,121.135,121.135,94400000.0
2009-01-12 00:19:00,121.15,121.16,121.145,121.155,51400000.0
2009-01-12 00:20:00,121.15,121.155,121.15,121.15,32000000.0
2009-01-12 00:21:00,121.15,121.165,121.145,121.15,61600000.0
2009-01-12 00:22:00,121.155,121.165,121.15,121.15,37600000.0
2009-01-12 00:23:00,121.15,121.15,121.15,121.15,2400000.0
2009-01-12 00:24:00,121.15,121.15,121.14,121.15,20000000.0
2009-01-12 00:25:00,121.15,121.15,121.135,121.145,42800000.0
2009-01-12 00:26:00,121.145,121.145,121.1,121.125,48800000.0
2009-01-12 00:27:00,121.125,121.13,121.09,121.115,47200000.0
2009-01-12 00:28:00,121.11,121.11,121.11,121.11,11200000.0
2009-01-12 00:29:00,121.115,121.125,121.105,121.125,78400000.0
2009-01-12 00:30:00,121.13,121.13,121.105,121.11,11200000.0
2009-01-12 00:31:00,121.12,121.125,121.12,121.125,35200000.0
2009-01-12 00:32:00,121.135,121.15,121.125,121.145,52800000.0
2009-01-12 00:33:00,121.145,121.18,121.145,121.165,127200000.0
2009-01-12 00:34:00,121.16,121.18,121.155,121.16,46400000.0
2009-01-12 00:35:00,121.16,121.16,121.125,121.155,28800000.0
2009-01-12 00:36:00,121.155,121.155,121.13,121.13,34400000.0
2009-01-12 00:37:00,121.145,121.15,121.115,121.145,32800000.0
2009-01-12 00:38:00,121.15,121.15,121.125,121.13,19200000.0
2009-01-12 00:39:00,121.135,121.165,121.12,121.145,68400000.0
2009-01-12 00:40:00,121.15,121.17,121.12,121.125,80200000.0
2009-01-12 00:41:00,121.125,121.125,121.125,121.125,10400000.0
2009-01-12 00:42:00,121.135,121.135,121.085,121.09,72000000.0
2009-01-12 00:43:00,121.08,121.105,121.07,121.105,64200000.0
2009-01-12 00:44:00,121.09,121.105,121.075,121.1,72800000.0
2009-01-12 00:45:00,121.105,121.14,121.1,121.135,135200000.0
2009-01-12 00:46:00,121.135,121.135,121.13,121.13,40800000.0
2009-01-12 00:47:00,121.13,121.15,121.125,121.15,52000000.0
2009-01-12 00:48:00,121.165,121.185,121.12,121.12,140000000.0
2009-01-12 00:49:00,121.14,121.155,121.13,121.145,65800000.0
2009-01-12 00:50:00,121.145,121.17,121.12,121.155,194400000.0
2009-01-12 00:51:00,121.155,121.165,121.145,121.145,39200000.0
2009-01-12 00:52:00,121.07,121.09,121.03,121.04,9600000.0
2009-01-12 00:53:00,121.145,121.145,121.145,121.145,9600000.0
2009-01-12 00:54:00,121.145,121.145,121.145,121.145,8000000.0
2009-01-12 00:55:00,121.16,121.22,121.16,121.21,137600000.0
2009-01-12 00:56:00,121.2,121.22,121.18,121.2,114400000.0
2009-01-12 00:57:00,121.21,121.27,121.21,121.25,140800000.0
2009-01-12 00:58:00,121.24,121.265,121.225,121.25,168000000.0
2009-01-12 00:59:00,121.235,121.24,121.095,121.165,267200000.0
2009-01-12 01:00:00,121.16,121.235,121.13,121.2,182600000.0
2009-01-12 01:01:00,121.2,121.205,121.09,121.13,251200000.0
2009-01-12 01:02:00,121.115,121.12,121.025,121.025,354400000.0
2009-01-12 01:03:00,121.03,121.03,120.975,121.025,468600000.0
2009-01-12 01:04:00,121.02,121.08,121.0,121.075,276000000.0
2009-01-12 01:05:00,121.055,121.125,121.015,121.07,760800000.0
2009-01-12 01:06:00,121.085,121.085,121.055,121.055,322400000.0
2009-01-12 01:07:00,121.04,121.05,120.935,120.945,795200000.0
2009-01-12 01:08:00,120.945,120.95,120.87,120.95,292800000.0
2009-01-12 01:09:00,120.95,120.95,120.86,120.895,418000000.0
2009-01-12 01:10:00,120.895,120.895,120.89,120.89,9600000.0
2009-01-12 01:11:00,120.855,120.87,120.855,120.86,76000000.0
2009-01-12 01:12:00,120.875,120.89,120.865,120.89,312000000.0
2009-01-12 01:13:00,120.89,120.925,120.89,120.89,246400000.0
2009-01-12 01:14:00,120.89,120.9,120.87,120.9,160400000.0
2009-01-12 01:15:00,120.9,120.9,120.865,120.9,38100000.0
2009-01-12 01:16:00,120.9,120.91,120.835,120.875,289200000.0
2009-01-12 01:17:00,120.88,120.88,120.835,120.845,290399998.0
2009-01-12 01:18:00,120.845,120.865,120.83,120.845,287200000.0
2009-01-12 01:19:00,120.845,120.86,120.84,120.845,82400000.0
2009-01-12 01:20:00,120.845,120.89,120.845,120.865,202400000.0
2009-01-12 01:21:00,120.865,120.9,120.865,120.89,75200000.0
2009-01-12 01:22:00,120.89,120.89,120.825,120.845,122800000.0
2009-01-12 01:23:00,120.845,120.865,120.83,120.84,41600000.0
2009-01-12 01:24:00,120.845,120.855,120.825,120.825,205600000.0
2009-01-12 01:25:00,120.825,120.845,120.825,120.845,156800000.0
2009-01-12 01:26:00,120.845,120.88,120.845,120.845,199200000.0
2009-01-12 01:27:00,120.855,120.9,120.845,120.845,201600000.0
2009-01-12 01:28:00,120.845,120.845,120.845,120.845,8800000.0
2009-01-12 01:29:00,120.855,120.885,120.84,120.875,265600000.0
2009-01-12 01:30:00,120.875,120.875,120.85,120.85,398400000.0
2009-01-12 01:31:00,120.86,120.865,120.83,120.845,221600000.0
2009-01-12 01:32:00,120.85,120.87,120.83,120.845,152800000.0
2009-01-12 01:33:00,120.84,120.91,120.84,120.9,312800000.0
2009-01-12 01:34:00,120.9,120.915,120.835,120.865,398399999.0
2009-01-12 01:35:00,120.85,120.87,120.845,120.85,163200000.0
2009-01-12 01:36:00,120.85,120.905,120.845,120.895,383200000.0
2009-01-12 01:37:00,120.895,120.91,120.87,120.905,164800000.0
2009-01-12 01:38:00,120.91,120.95,120.89,120.945,131200000.0
2009-01-12 01:39:00,120.95,120.995,120.95,120.995,127000000.0
2009-01-12 01:40:00,120.995,121.005,120.99,121.005,65800000.0
2009-01-12 01:41:00,121.005,121.045,121.0,121.045,75400000.0
2009-01-12 01:42:00,121.035,121.07,121.035,121.04,154400000.0
2009-01-12 01:43:00,121.05,121.065,121.045,121.05,206200002.0
2009-01-12 01:44:00,121.05,121.08,121.05,121.08,81000000.0
2009-01-12 01:45:00,121.08,121.11,121.025,121.05,147700000.0
2009-01-12 01:46:00,121.05,121.085,121.05,121.085,87200000.0
2009-01-12 01:47:00,121.085,121.095,121.05,121.095,130400000.0
2009-01-12 01:48:00,121.1,121.14,121.065,121.14,137000000.0
2009-01-12 01:49:00,121.155,121.19,121.14,121.17,247200000.0
2009-01-12 01:50:00,121.17,121.19,121.14,121.155,286800000.0
2009-01-12 01:51:00,121.155,121.155,121.065,121.075,232000000.0
2009-01-12 01:52:00,121.07,121.075,121.02,121.03,674799999.0
2009-01-12 01:53:00,121.03,121.055,121.0,121.0,292800000.0
2009-01-12 01:54:00,121.0,121.025,120.99,121.01,322400000.0
2009-01-12 01:55:00,121.01,121.015,120.97,120.97,122400000.0
2009-01-12 01:56:00,120.97,120.98,120.945,120.97,208000000.0
2009-01-12 01:57:00,120.985,120.99,120.925,120.93,169800000.0
2009-01-12 01:58:00,120.92,120.93,120.915,120.92,63200000.0
2009-01-12 01:59:00,120.93,120.945,120.92,120.93,288800000.0
2009-01-12 02:00:00,120.935,120.96,120.93,120.955,150200000.0
2009-01-12 02:01:00,120.955,121.03,120.955,121.015,203600000.0
2009-01-12 02:02:00,121.015,121.015,121.005,121.015,89600000.0
2009-01-12 02:03:00,121.015,121.04,121.005,121.04,30400000.0
2009-01-12 02:04:00,121.035,121.06,121.035,121.06,122400000.0
2009-01-12 02:05:00,121.06,121.065,121.005,121.005,103100000.0
2009-01-12 02:06:00,121.005,121.095,120.995,121.055,302400000.0
2009-01-12 02:07:00,121.055,121.055,120.925,120.94,226400000.0
2009-01-12 02:08:00,120.905,120.955,120.905,120.94,112000000.0
2009-01-12 02:09:00,120.955,120.955,120.91,120.94,53600000.0
2009-01-12 02:10:00,120.93,120.93,120.92,120.93,109000000.0
2009-01-12 02:11:00,120.93,120.945,120.92,120.935,203000000.0
2009-01-12 02:12:00,120.94,120.94,120.925,120.935,35800000.0
2009-01-12 02:13:00,120.94,120.945,120.935,120.945,7000000.0
2009-01-12 02:14:00,120.945,120.96,120.94,120.955,117800000.0
2009-01-12 02:15:00,120.955,120.97,120.955,120.97,28600000.0
2009-01-12 02:16:00,120.97,120.97,120.97,120.97,37200000.0
2009-01-12 02:17:00,120.97,120.97,120.825,120.83,307200000.0
2009-01-12 02:18:00,120.83,120.86,120.775,120.795,508000000.0
2009-01-12 02:19:00,120.79,120.85,120.765,120.83,306800000.0
2009-01-12 02:20:00,120.83,120.865,120.795,120.8,223000000.0
2009-01-12 02:21:00,120.8,120.8,120.735,120.75,328800000.0
2009-01-12 02:22:00,120.755,120.775,120.74,120.745,177600000.0
2009-01-12 02:23:00,120.75,120.775,120.75,120.775,104800000.0
2009-01-12 02:24:00,120.775,120.785,120.75,120.78,155000001.0
2009-01-12 02:25:00,120.78,120.795,120.78,120.785,86400000.0
2009-01-12 02:26:00,120.785,120.79,120.785,120.79,35200000.0
2009-01-12 02:27:00,120.79,120.79,120.765,120.775,32600000.0
2009-01-12 02:28:00,120.775,120.775,120.62,120.67,308400000.0
2009-01-12 02:29:00,120.67,120.67,120.61,120.615,380000000.0
2009-01-12 02:30:00,120.62,120.655,120.62,120.645,88000000.0
2009-01-12 02:31:00,120.645,120.65,120.59,120.595,169000000.0
2009-01-12 02:32:00,120.595,120.62,120.595,120.615,110400000.0
2009-01-12 02:33:00,120.615,120.62,120.6,120.605,53600000.0
2009-01-12 02:34:00,120.605,120.605,120.555,120.6,256200000.0
2009-01-12 02:35:00,120.6,120.6,120.56,120.57,266600001.0
2009-01-12 02:36:00,120.57,120.57,120.42,120.43,289400000.0
2009-01-12 02:37:00,120.43,120.45,120.405,120.435,391200000.0
2009-01-12 02:38:00,120.415,120.48,120.395,120.475,258600000.0
2009-01-12 02:39:00,120.47,120.525,120.47,120.52,206400000.0
2009-01-12 02:40:00,120.52,120.55,120.515,120.55,139300000.0
2009-01-12 02:41:00,120.55,120.55,120.48,120.49,78000000.0
2009-01-12 02:42:00,120.495,120.545,120.49,120.545,144200000.0
2009-01-12 02:43:00,120.545,120.58,120.54,120.56,207200000.0
2009-01-12 02:44:00,120.56,120.575,120.55,120.555,224000000.0
2009-01-12 02:45:00,120.555,120.625,120.555,120.605,456200001.0
2009-01-12 02:46:00,120.595,120.615,120.575,120.61,117600000.0
2009-01-12 02:47:00,120.615,120.64,120.615,120.63,107200000.0
2009-01-12 02:48:00,120.635,120.655,120.605,120.63,65000000.0
2009-01-12 02:49:00,120.635,120.66,120.625,120.65,192000000.0
2009-01-12 02:50:00,120.645,120.65,120.62,120.64,146800000.0
2009-01-12 02:51:00,120.64,120.64,120.575,120.58,237600000.0
2009-01-12 02:52:00,120.575,120.595,120.565,120.595,180000000.0
2009-01-12 02:53:00,120.605,120.605,120.575,120.595,74000000.0
2009-01-12 02:54:00,120.595,120.6,120.575,120.595,141400000.0
2009-01-12 02:55:00,120.595,120.645,120.595,120.645,74200000.0
2009-01-12 02:56:00,120.645,120.665,120.645,120.66,117000000.0
2009-01-12 02:57:00,120.66,120.675,120.605,120.67,171600000.0
2009-01-12 02:58:00,120.67,120.725,120.66,120.72,148000000.0
2009-01-12 02:59:00,120.725,120.785,120.71,120.77,168600000.0
2009-01-12 03:00:00,120.77,120.79,120.765,120.79,47600000.0
2009-01-12 03:01:00,120.785,120.785,120.775,120.775,25400000.0
2009-01-12 03:02:00,120.765,120.765,120.72,120.72,169800000.0
2009-01-12 03:03:00,120.725,120.745,120.675,120.74,216800000.0
2009-01-12 03:04:00,120.74,120.74,120.715,120.725,91400000.0
2009-01-12 03:05:00,120.725,120.725,120.72,120.72,16600000.0
2009-01-12 03:06:00,120.72,120.735,120.615,120.635,332200000.0
2009-01-12 03:07:00,120.645,120.705,120.64,120.705,84600000.0
2009-01-12 03:08:00,120.7,120.76,120.695,120.715,112200000.0
2009-01-12 03:09:00,120.73,120.735,120.7,120.705,104800000.0
2009-01-12 03:10:00,120.705,120.71,120.66,120.67,123600000.0
2009-01-12 03:11:00,120.665,120.685,120.665,120.68,200000000.0
2009-01-12 03:12:00,120.69,120.715,120.685,120.705,71400000.0
2009-01-12 03:13:00,120.695,120.735,120.695,120.73,138400000.0
2009-01-12 03:14:00,120.73,120.77,120.67,120.715,220200000.0
2009-01-12 03:15:00,120.72,120.75,120.72,120.74,114400000.0
2009-01-12 03:16:00,120.74,120.77,120.73,120.74,73000000.0
2009-01-12 03:17:00,120.74,120.76,120.73,120.75,68000000.0
2009-01-12 03:18:00,120.75,120.88,120.75,120.875,365600000.0
2009-01-12 03:19:00,120.875,120.89,120.855,120.87,171200000.0
2009-01-12 03:20:00,120.875,120.895,120.87,120.895,146000000.0
2009-01-12 03:21:00,120.9,120.965,120.885,120.965,188200000.0
2009-01-12 03:22:00,120.97,120.975,120.945,120.97,156400000.0
2009-01-12 03:23:00,120.97,120.985,120.955,120.97,53800000.0
2009-01-12 03:24:00,120.97,120.995,120.96,120.985,204400000.0
2009-01-12 03:25:00,120.985,120.99,120.93,120.96,96200000.0
2009-01-12 03:26:00,120.955,120.985,120.93,120.955,157000000.0
2009-01-12 03:27:00,120.965,120.97,120.955,120.96,134600000.0
2009-01-12 03:28:00,120.965,120.975,120.94,120.975,269600000.0
2009-01-12 03:29:00,120.975,120.985,120.965,120.985,84000000.0
2009-01-12 03:30:00,120.99,121.0,120.985,120.995,196000000.0
2009-01-12 03:31:00,120.995,120.995,120.94,120.94,136400000.0
2009-01-12 03:32:00,120.94,120.95,120.94,120.95,66400000.0
2009-01-12 03:33:00,120.95,120.955,120.905,120.905,166400000.0
2009-01-12 03:34:00,120.905,120.91,120.785,120.785,507200000.0
2009-01-12 03:35:00,120.785,120.805,120.785,120.805,242400000.0
2009-01-12 03:36:00,120.805,120.86,120.805,120.845,124000000.0
2009-01-12 03:37:00,120.84,120.845,120.84,120.845,74400000.0
2009-01-12 03:38:00,120.85,120.865,120.85,120.865,94400000.0
2009-01-12 03:39:00,120.87,120.915,120.87,120.915,67200000.0
2009-01-12 03:40:00,120.925,120.995,120.915,120.995,161000000.0
2009-01-12 03:41:00,120.995,121.06,120.98,121.06,178600000.0
2009-01-12 03:42:00,121.05,121.12,121.05,121.115,286000000.0
2009-01-12 03:43:00,121.115,121.115,121.06,121.06,138800000.0
2009-01-12 03:44:00,121.06,121.075,121.045,121.045,81600000.0
2009-01-12 03:45:00,121.045,121.075,121.045,121.065,157600000.0
2009-01-12 03:46:00,121.065,121.065,121.005,121.025,35200000.0
2009-01-12 03:47:00,121.025,121.065,121.0,121.0,186400000.0
2009-01-12 03:48:00,121.0,121.0,120.935,120.98,221800000.0
2009-01-12 03:49:00,120.985,121.035,120.985,121.025,111200000.0
2009-01-12 03:50:00,121.025,121.025,120.95,120.96,202400000.0
2009-01-12 03:51:00,120.96,120.965,120.935,120.94,172800000.0
2009-01-12 03:52:00,120.945,120.955,120.9,120.91,278400000.0
2009-01-12 03:53:00,120.91,120.925,120.91,120.925,20800000.0
2009-01-12 03:54:00,120.925,120.925,120.925,120.925,8000000.0
2009-01-12 03:55:00,120.925,120.935,120.915,120.93,36800000.0
2009-01-12 03:56:00,120.935,120.98,120.92,120.98,77200000.0
2009-01-12 03:57:00,120.98,120.98,120.95,120.965,53000000.0
2009-01-12 03:58:00,120.955,120.965,120.95,120.955,24800000.0
2009-01-12 03:59:00,120.95,120.97,120.95,120.965,54400000.0
2009-01-12 04:00:00,120.965,120.965,120.935,120.935,101600000.0
2009-01-12 04:01:00,120.935,120.94,120.925,120.93,85000000.0
2009-01-12 04:02:00,120.935,120.945,120.93,120.94,93600000.0
2009-01-12 04:03:00,120.95,120.95,120.895,120.915,171000000.0
2009-01-12 04:04:00,120.915,120.94,120.915,120.92,82400000.0
2009-01-12 04:05:00,120.93,120.94,120.915,120.93,128800000.0
2009-01-12 04:06:00,120.945,120.97,120.93,120.955,164000000.0
2009-01-12 04:07:00,120.955,120.98,120.955,120.975,131200000.0
2009-01-12 04:08:00,120.985,121.03,120.985,121.01,71200000.0
2009-01-12 04:09:00,121.02,121.075,121.01,121.06,332000000.0
2009-01-12 04:10:00,121.06,121.06,121.06,121.06,9600000.0
2009-01-12 04:11:00,121.06,121.075,121.05,121.065,65600000.0
2009-01-12 04:12:00,121.055,121.07,121.05,121.065,136800000.0
2009-01-12 04:13:00,121.06,121.08,121.055,121.065,48000000.0
2009-01-12 04:14:00,121.055,121.085,121.055,121.085,101200000.0
2009-01-12 04:15:00,121.085,121.105,121.065,121.095,83000000.0
2009-01-12 04:16:00,121.095,121.12,121.095,121.1,173600000.0
2009-01-12 04:17:00,121.1,121.11,121.1,121.1,60800000.0
2009-01-12 04:18:00,121.1,121.11,121.1,121.11,80800000.0
2009-01-12 04:19:00,121.105,121.12,121.105,121.105,57600000.0
2009-01-12 04:20:00,121.105,121.105,121.1,121.1,66400000.0
2009-01-12 04:21:00,121.1,121.1,121.085,121.1,124000000.0
2009-01-12 04:22:00,121.1,121.1,121.08,121.08,117600000.0
2009-01-12 04:23:00,121.08,121.085,121.075,121.075,137600000.0
2009-01-12 04:24:00,121.075,121.09,121.075,121.08,83600000.0
2009-01-12 04:25:00,121.08,121.08,121.025,121.08,16000000.0
2009-01-12 04:26:00,121.08,121.08,121.005,121.03,189200000.0
2009-01-12 04:27:00,121.025,121.025,120.965,120.965,244800000.0
2009-01-12 04:28:00,120.96,120.965,120.95,120.96,181600000.0
2009-01-12 04:29:00,120.96,120.975,120.955,120.955,152000000.0
2009-01-12 04:30:00,120.955,120.96,120.95,120.95,92000000.0
2009-01-12 04:31:00,120.95,120.96,120.935,120.96,176800000.0
2009-01-12 04:32:00,120.96,120.96,120.955,120.96,11200000.0
2009-01-12 04:33:00,120.96,120.975,120.945,120.97,224000000.0
2009-01-12 04:34:00,120.97,121.015,120.96,120.99,290000000.0
2009-01-12 04:35:00,120.98,121.025,120.98,121.025,209800000.0
2009-01-12 04:36:00,121.02,121.035,121.02,121.03,55200000.0
2009-01-12 04:37:00,121.025,121.03,121.015,121.02,120800000.0
2009-01-12 04:38:00,121.02,121.02,121.02,121.02,4000000.0
2009-01-12 04:39:00,121.025,121.025,121.015,121.02,76800000.0
2009-01-12 04:40:00,121.025,121.03,121.01,121.01,74400000.0
2009-01-12 04:41:00,120.66,120.66,120.66,120.66,112000000.0
2009-01-12 04:42:00,121.015,121.02,121.0,121.005,112000000.0
2009-01-12 04:43:00,121.005,121.005,121.005,121.005,28800000.0
2009-01-12 04:44:00,121.005,121.005,120.985,121.0,132800000.0
2009-01-12 04:45:00,121.0,121.0,120.97,120.98,85600000.0
2009-01-12 04:46:00,120.98,121.01,120.98,121.01,168800000.0
2009-01-12 04:47:00,121.01,121.01,120.99,121.0,100800000.0
2009-01-12 04:48:00,121.0,121.0,120.99,120.99,158400000.0
2009-01-12 04:49:00,120.99,121.0,120.965,120.98,402400000.0
2009-01-12 04:50:00,120.975,120.975,120.975,120.975,33600000.0
2009-01-12 04:51:00,120.975,120.98,120.975,120.975,33600000.0
2009-01-12 04:52:00,120.975,120.985,120.955,120.96,127200000.0
2009-01-12 04:53:00,120.97,120.97,120.96,120.965,64000000.0
2009-01-12 04:54:00,120.96,120.965,120.96,120.965,36000000.0
2009-01-12 04:55:00,120.96,120.965,120.96,120.96,12000000.0
2009-01-12 04:56:00,120.96,120.96,120.94,120.94,81600000.0
2009-01-12 04:57:00,120.94,120.945,120.94,120.94,24000000.0
2009-01-12 04:58:00,120.94,120.94,120.94,120.94,16800000.0
2009-01-12 04:59:00,120.94,120.945,120.92,120.94,94400000.0
2009-01-12 05:00:00,120.945,120.945,120.945,120.945,9600000.0
2009-01-12 05:01:00,120.94,120.94,120.94,120.94,14400000.0
2009-01-12 05:02:00,120.935,120.935,120.91,120.92,56800000.0
2009-01-12 05:03:00,120.925,120.945,120.925,120.945,48000000.0
2009-01-12 05:04:00,120.945,120.945,120.91,120.91,42400000.0
2009-01-12 05:05:00,120.91,120.92,120.895,120.895,50400000.0
2009-01-12 05:06:00,120.89,120.9,120.825,120.84,102400000.0
2009-01-12 05:07:00,120.84,120.85,120.835,120.845,96000000.0
2009-01-12 05:08:00,120.84,120.845,120.835,120.84,52800000.0
2009-01-12 05:09:00,120.84,120.865,120.84,120.86,69600000.0
2009-01-12 05:10:00,120.855,120.855,120.855,120.855,12000000.0
2009-01-12 05:11:00,120.855,120.875,120.855,120.875,50400000.0
2009-01-12 05:12:00,120.875,120.885,120.865,120.875,81600000.0
2009-01-12 05:13:00,120.875,120.88,120.86,120.88,31200000.0
2009-01-12 05:14:00,120.88,120.885,120.88,120.88,19200000.0
2009-01-12 05:15:00,120.88,120.88,120.855,120.855,50400000.0
2009-01-12 05:16:00,120.855,120.88,120.855,120.88,97600000.0
2009-01-12 05:17:00,120.88,120.88,120.87,120.88,24000000.0
2009-01-12 05:18:00,120.88,120.88,120.855,120.855,215200000.0
2009-01-12 05:19:00,120.855,120.865,120.855,120.865,29600000.0
2009-01-12 05:20:00,120.87,120.875,120.84,120.865,36000000.0
2009-01-12 05:21:00,120.855,120.865,120.82,120.835,84800000.0
2009-01-12 05:22:00,120.835,120.835,120.835,120.835,4800000.0
2009-01-12 05:23:00,120.83,120.83,120.83,120.83,7200000.0
2009-01-12 05:24:00,120.83,120.83,120.815,120.815,44800000.0
2009-01-12 05:25:00,120.825,120.835,120.825,120.83,26400000.0
2009-01-12 05:26:00,120.835,120.835,120.775,120.78,140000000.0
2009-01-12 05:27:00,120.78,120.78,120.73,120.75,140800000.0
2009-01-12 05:28:00,120.75,120.775,120.745,120.765,133600000.0
2009-01-12 05:29:00,120.77,120.785,120.71,120.715,552000000.0
2009-01-12 05:30:00,120.715,120.715,120.665,120.665,608800000.0
2009-01-12 05:31:00,120.68,120.68,120.62,120.67,754599999.0
2009-01-12 05:32:00,120.66,120.68,120.64,120.65,511400000.0
2009-01-12 05:33:00,120.64,120.68,120.63,120.67,531199999.0
2009-01-12 05:34:00,120.67,120.765,120.665,120.74,551200000.0
2009-01-12 05:35:00,120.73,120.73,120.685,120.72,332800000.0
2009-01-12 05:36:00,120.72,120.72,120.66,120.665,618400000.0
2009-01-12 05:37:00,120.66,120.685,120.6,120.6,403200000.0
2009-01-12 05:38:00,120.6,120.615,120.6,120.615,102400000.0
2009-01-12 05:39:00,120.62,120.66,120.605,120.65,528200000.0
2009-01-12 05:40:00,120.65,120.685,120.645,120.655,226400000.0
2009-01-12 05:41:00,120.655,120.66,120.645,120.66,25600000.0
2009-01-12 05:42:00,120.66,120.665,120.625,120.63,244000000.0
2009-01-12 05:43:00,120.635,120.635,120.6,120.6,47200000.0
2009-01-12 05:44:00,120.6,120.6,120.56,120.59,114200000.0
2009-01-12 05:45:00,120.59,120.59,120.535,120.545,262400000.0
2009-01-12 05:46:00,120.545,120.55,120.53,120.535,163200000.0
2009-01-12 05:47:00,120.535,120.59,120.535,120.57,176800000.0
2009-01-12 05:48:00,120.575,120.58,120.57,120.58,128000000.0
2009-01-12 05:49:00,120.58,120.61,120.575,120.605,139600000.0
2009-01-12 05:50:00,120.605,120.7,120.605,120.695,161800000.0
2009-01-12 05:51:00,120.7,120.7,120.635,120.655,128400000.0
2009-01-12 05:52:00,120.645,120.67,120.645,120.67,148400000.0
2009-01-12 05:53:00,120.67,120.67,120.66,120.66,53600000.0
2009-01-12 05:54:00,120.66,120.66,120.645,120.65,66000000.0
2009-01-12 05:55:00,120.65,120.66,120.625,120.64,31000000.0
2009-01-12 05:56:00,120.63,120.64,120.63,120.64,60000000.0
2009-01-12 05:57:00,120.64,120.64,120.57,120.58,207400000.0
2009-01-12 05:58:00,120.58,120.605,120.58,120.6,244000000.0
2009-01-12 05:59:00,120.6,120.61,120.595,120.6,94400000.0
2009-01-12 06:00:00,120.6,120.6,120.59,120.595,72000000.0
2009-01-12 06:01:00,120.59,120.595,120.58,120.59,58400000.0
2009-01-12 06:02:00,120.59,120.59,120.565,120.57,107200000.0
2009-01-12 06:03:00,120.565,120.58,120.565,120.58,182400000.0
2009-01-12 06:04:00,120.595,120.64,120.565,120.64,281600000.0
2009-01-12 06:05:00,120.64,120.64,120.595,120.62,40800000.0
2009-01-12 06:06:00,120.625,120.66,120.625,120.65,199600000.0
2009-01-12 06:07:00,120.655,120.665,120.655,120.655,213200000.0
2009-01-12 06:08:00,120.655,120.685,120.645,120.675,217000000.0
2009-01-12 06:09:00,120.67,120.675,120.665,120.675,154000000.0
2009-01-12 06:10:00,120.675,120.675,120.655,120.665,149000000.0
2009-01-12 06:11:00,120.665,120.675,120.665,120.675,360000000.0
2009-01-12 06:12:00,120.675,120.675,120.66,120.67,36800000.0
2009-01-12 06:13:00,120.67,120.67,120.67,120.67,58800000.0
2009-01-12 06:14:00,120.67,120.67,120.575,120.575,190600000.0
2009-01-12 06:15:00,120.59,120.59,120.575,120.59,224800000.0
2009-01-12 06:16:00,120.59,120.59,120.52,120.565,340800000.0
2009-01-12 06:17:00,120.565,120.575,120.565,120.575,198400000.0
2009-01-12 06:18:00,120.575,120.585,120.57,120.575,138000000.0
2009-01-12 06:19:00,120.575,120.615,120.575,120.61,267200000.0
2009-01-12 06:20:00,120.61,120.615,120.58,120.595,48800000.0
2009-01-12 06:21:00,120.6,120.6,120.57,120.595,40200000.0
2009-01-12 06:22:00,120.595,120.595,120.475,120.5,365200000.0
2009-01-12 06:23:00,120.5,120.54,120.495,120.52,295600001.0
2009-01-12 06:24:00,120.52,120.53,120.515,120.52,338400000.0
2009-01-12 06:25:00,120.52,120.53,120.495,120.505,58800000.0
2009-01-12 06:26:00,120.505,120.51,120.48,120.48,162800000.0
2009-01-12 06:27:00,120.48,120.495,120.455,120.47,541599999.0
2009-01-12 06:28:00,120.47,120.495,120.47,120.495,168800000.0
2009-01-12 06:29:00,120.49,120.56,120.49,120.56,264200000.0
2009-01-12 06:30:00,120.56,120.56,120.495,120.5,352800000.0
2009-01-12 06:31:00,120.5,120.545,120.5,120.545,47400000.0
2009-01-12 06:32:00,120.545,120.545,120.505,120.515,151200000.0
2009-01-12 06:33:00,120.51,120.58,120.505,120.57,353600000.0
2009-01-12 06:34:00,120.575,120.59,120.57,120.58,216000000.0
2009-01-12 06:35:00,120.58,120.59,120.57,120.58,493600000.0
2009-01-12 06:36:00,120.59,120.61,120.585,120.61,336000000.0
2009-01-12 06:37:00,120.61,120.61,120.585,120.605,309599999.0
2009-01-12 06:38:00,120.605,120.625,120.605,120.62,296800000.0
2009-01-12 06:39:00,120.62,120.66,120.62,120.645,530400000.0
2009-01-12 06:40:00,120.645,120.655,120.625,120.645,171200000.0
2009-01-12 06:41:00,120.65,120.655,120.62,120.65,404799998.0
2009-01-12 06:42:00,120.65,120.655,120.605,120.62,272000000.0
2009-01-12 06:43:00,120.62,120.635,120.615,120.625,205600000.0
2009-01-12 06:44:00,120.625,120.625,120.6,120.615,240000000.0
2009-01-12 06:45:00,120.61,120.655,120.595,120.655,331200000.0
2009-01-12 06:46:00,120.655,120.66,120.635,120.64,519200001.0
2009-01-12 06:47:00,120.645,120.685,120.64,120.665,277400000.0
2009-01-12 06:48:00,120.67,120.67,120.66,120.67,123400000.0
2009-01-12 06:49:00,120.67,120.67,120.63,120.645,224200000.0
2009-01-12 06:50:00,120.655,120.655,120.645,120.655,49000000.0
2009-01-12 06:51:00,120.655,120.67,120.655,120.67,51800000.0
2009-01-12 06:52:00,120.67,120.675,120.64,120.675,30200000.0
2009-01-12 06:53:00,120.675,120.675,120.65,120.65,35600000.0
2009-01-12 06:54:00,120.655,120.655,120.62,120.655,30200000.0
2009-01-12 06:55:00,120.655,120.655,120.61,120.62,149000000.0
2009-01-12 06:56:00,120.62,120.635,120.565,120.6,209600000.0
2009-01-12 06:57:00,120.595,120.6,120.59,120.6,158800000.0
2009-01-12 06:58:00,120.605,120.635,120.6,120.61,414400000.0
2009-01-12 06:59:00,120.61,120.63,120.61,120.625,122000000.0
2009-01-12 07:00:00,120.625,120.63,120.615,120.63,63600000.0
2009-01-12 07:01:00,120.605,120.63,120.605,120.63,32400000.0
2009-01-12 07:02:00,120.63,120.63,120.605,120.63,12000000.0
2009-01-12 07:03:00,120.63,120.63,120.63,120.63,12000000.0
2009-01-12 07:04:00,120.605,120.615,120.605,120.61,96000000.0
2009-01-12 07:05:00,120.605,120.64,120.605,120.64,109600000.0
2009-01-12 07:06:00,120.63,120.685,120.63,120.67,499200000.0
2009-01-12 07:07:00,120.68,120.68,120.63,120.635,440800000.0
2009-01-12 07:08:00,120.635,120.65,120.63,120.64,284800000.0
2009-01-12 07:09:00,120.65,120.67,120.63,120.64,345600000.0
2009-01-12 07:10:00,120.64,120.69,120.64,120.675,520800000.0
2009-01-12 07:11:00,120.665,120.685,120.65,120.67,447200000.0
2009-01-12 07:12:00,120.67,120.685,120.67,120.68,61600000.0
2009-01-12 07:13:00,120.67,120.68,120.67,120.67,36800000.0
2009-01-12 07:14:00,120.67,120.67,120.64,120.65,133600000.0
2009-01-12 07:15:00,120.65,120.67,120.65,120.67,67200000.0
2009-01-12 07:16:00,120.665,120.67,120.665,120.67,24000000.0
2009-01-12 07:17:00,120.685,120.755,120.68,120.735,183800000.0
2009-01-12 07:18:00,120.745,120.765,120.715,120.72,377200000.0
2009-01-12 07:19:00,120.72,120.72,120.675,120.685,320800000.0
2009-01-12 07:20:00,120.685,120.7,120.68,120.695,97600000.0
2009-01-12 07:21:00,120.705,120.74,120.695,120.73,352800000.0
2009-01-12 07:22:00,120.73,120.75,120.73,120.75,132000000.0
2009-01-12 07:23:00,120.77,120.77,120.7,120.77,12000000.0
2009-01-12 07:24:00,120.745,120.75,120.745,120.75,12000000.0
2009-01-12 07:25:00,120.75,120.75,120.715,120.73,124000000.0
2009-01-12 07:26:00,120.73,120.76,120.73,120.73,181600000.0
2009-01-12 07:27:00,120.73,120.74,120.72,120.735,96800000.0
2009-01-12 07:28:00,120.735,120.78,120.725,120.73,328800000.0
2009-01-12 07:29:00,120.73,120.74,120.73,120.74,77800000.0
2009-01-12 07:30:00,120.74,120.745,120.735,120.74,46200000.0
2009-01-12 07:31:00,120.745,120.75,120.74,120.75,24000000.0
2009-01-12 07:32:00,120.75,120.76,120.745,120.76,123800000.0
2009-01-12 07:33:00,120.76,120.79,120.76,120.775,313600000.0
2009-01-12 07:34:00,120.775,120.78,120.77,120.77,81000000.0
2009-01-12 07:35:00,120.77,120.78,120.77,120.78,127000000.0
2009-01-12 07:36:00,120.79,120.8,120.78,120.8,125600000.0
2009-01-12 07:37:00,120.815,120.815,120.79,120.81,146800000.0
2009-01-12 07:38:00,120.805,120.815,120.8,120.815,98400000.0
2009-01-12 07:39:00,120.815,120.815,120.815,120.815,18000000.0
2009-01-12 07:40:00,120.82,120.87,120.8,120.855,215400001.0
2009-01-12 07:41:00,120.855,120.895,120.85,120.895,394000000.0
2009-01-12 07:42:00,120.89,120.92,120.855,120.885,510900001.0
2009-01-12 07:43:00,120.885,120.885,120.84,120.865,104200000.0
2009-01-12 07:44:00,120.87,120.875,120.845,120.86,179200000.0
2009-01-12 07:45:00,120.86,120.86,120.85,120.855,59400000.0
2009-01-12 07:46:00,120.87,120.89,120.87,120.885,233800000.0
2009-01-12 07:47:00,120.885,120.885,120.875,120.88,62600000.0
2009-01-12 07:48:00,120.88,120.89,120.88,120.88,36000000.0
2009-01-12 07:49:00,120.89,120.925,120.885,120.91,174000000.0
2009-01-12 07:50:00,120.91,120.92,120.88,120.89,82200000.0
2009-01-12 07:51:00,120.91,120.91,120.835,120.875,355800000.0
2009-01-12 07:52:00,120.875,120.88,120.83,120.83,408800000.0
2009-01-12 07:53:00,120.83,120.835,120.83,120.83,62400000.0
2009-01-12 07:54:00,120.83,120.855,120.83,120.855,33600000.0
2009-01-12 07:55:00,120.85,120.855,120.85,120.855,33600000.0
2009-01-12 07:56:00,120.86,120.86,120.855,120.855,104000000.0
2009-01-12 07:57:00,120.87,120.885,120.845,120.875,207200000.0
2009-01-12 07:58:00,120.875,120.935,120.875,120.93,431200000.0
2009-01-12 07:59:00,120.935,120.945,120.855,120.87,326400000.0
2009-01-12 08:00:00,120.87,120.87,120.855,120.87,98400000.0
2009-01-12 08:01:00,120.87,120.875,120.87,120.875,45600000.0
2009-01-12 08:02:00,120.875,120.88,120.875,120.88,40800000.0
2009-01-12 08:03:00,120.885,120.905,120.87,120.905,100800000.0
2009-01-12 08:04:00,120.895,120.98,120.895,120.98,176000000.0
2009-01-12 08:05:00,120.975,120.985,120.955,120.97,143200000.0
2009-01-12 08:06:00,120.97,120.97,120.945,120.955,18400000.0
2009-01-12 08:07:00,120.955,120.97,120.93,120.945,109600000.0
2009-01-12 08:08:00,120.945,120.95,120.92,120.945,102400000.0
2009-01-12 08:09:00,120.945,120.955,120.93,120.955,76800000.0
2009-01-12 08:10:00,120.965,120.965,120.93,120.94,234600000.0
2009-01-12 08:11:00,120.94,120.94,120.81,120.82,511200000.0
2009-01-12 08:12:00,120.82,120.835,120.805,120.82,340800000.0
2009-01-12 08:13:00,120.82,120.845,120.82,120.845,114400000.0
2009-01-12 08:14:00,120.855,120.865,120.825,120.835,336800000.0
2009-01-12 08:15:00,120.835,120.86,120.835,120.855,244800000.0
2009-01-12 08:16:00,120.855,120.86,120.815,120.82,464000000.0
2009-01-12 08:17:00,120.82,120.825,120.79,120.8,195200000.0
2009-01-12 08:18:00,120.8,120.81,120.765,120.8,299200000.0
2009-01-12 08:19:00,120.805,120.835,120.8,120.825,134400000.0
2009-01-12 08:20:00,120.83,120.845,120.81,120.83,366400000.0
2009-01-12 08:21:00,120.83,120.855,120.815,120.825,206400000.0
2009-01-12 08:22:00,120.825,120.855,120.77,120.78,216000000.0
2009-01-12 08:23:00,120.78,120.78,120.695,120.78,567600000.0
2009-01-12 08:24:00,120.79,120.79,120.76,120.78,229000000.0
2009-01-12 08:25:00,120.78,120.795,120.78,120.79,75200000.0
2009-01-12 08:26:00,120.79,120.805,120.79,120.805,68800000.0
2009-01-12 08:27:00,120.8,120.83,120.8,120.8,154400000.0
2009-01-12 08:28:00,120.8,120.8,120.785,120.79,84000000.0
2009-01-12 08:29:00,120.79,120.815,120.785,120.815,180000000.0
2009-01-12 08:30:00,120.815,120.815,120.75,120.77,541600000.0
2009-01-12 08:31:00,120.77,120.785,120.735,120.77,425600000.0
2009-01-12 08:32:00,120.77,120.775,120.72,120.725,258400000.0
2009-01-12 08:33:00,120.725,120.765,120.725,120.74,336000000.0
2009-01-12 08:34:00,120.745,120.765,120.72,120.76,238400000.0
2009-01-12 08:35:00,120.755,120.81,120.755,120.78,184800000.0
2009-01-12 08:36:00,120.775,120.81,120.76,120.81,252800000.0
2009-01-12 08:37:00,120.81,120.84,120.81,120.84,100000000.0
2009-01-12 08:38:00,120.84,120.84,120.815,120.82,139400001.0
2009-01-12 08:39:00,120.82,120.895,120.82,120.89,482400000.0
2009-01-12 08:40:00,120.885,120.91,120.875,120.9,427200000.0
2009-01-12 08:41:00,120.89,120.905,120.89,120.9,188800000.0
2009-01-12 08:42:00,120.9,120.93,120.9,120.91,222400000.0
2009-01-12 08:43:00,120.91,120.93,120.91,120.915,120000000.0
2009-01-12 08:44:00,120.915,120.975,120.9,120.925,612200001.0
2009-01-12 08:45:00,120.925,120.945,120.87,120.875,386400000.0
2009-01-12 08:46:00,120.875,120.89,120.875,120.885,195200000.0
2009-01-12 08:47:00,120.88,120.88,120.805,120.815,231200000.0
2009-01-12 08:48:00,120.83,120.83,120.785,120.785,302400000.0
2009-01-12 08:49:00,120.775,120.855,120.775,120.82,492999999.0
2009-01-12 08:50:00,120.82,120.855,120.82,120.84,198400000.0
2009-01-12 08:51:00,120.84,120.885,120.84,120.855,272800000.0
2009-01-12 08:52:00,120.855,120.865,120.85,120.85,67200000.0
2009-01-12 08:53:00,120.85,120.85,120.815,120.825,280000000.0
2009-01-12 08:54:00,120.82,120.82,120.77,120.77,237600000.0
2009-01-12 08:55:00,120.77,120.81,120.765,120.775,218400000.0
2009-01-12 08:56:00,120.785,120.81,120.77,120.8,260000000.0
2009-01-12 08:57:00,120.8,120.845,120.785,120.835,217600000.0
2009-01-12 08:58:00,120.83,120.855,120.82,120.85,391200000.0
2009-01-12 08:59:00,120.855,120.87,120.82,120.82,560000000.0
2009-01-12 09:00:00,120.82,120.84,120.81,120.84,370400000.0
2009-01-12 09:01:00,120.84,120.955,120.84,120.95,322800000.0
2009-01-12 09:02:00,120.955,120.98,120.94,120.98,214800000.0
2009-01-12 09:03:00,120.98,120.99,120.975,120.99,47000000.0
2009-01-12 09:04:00,120.99,121.0,120.935,120.965,138200000.0
2009-01-12 09:05:00,120.965,121.015,120.91,121.0,480500000.0
2009-01-12 09:06:00,121.0,121.09,120.99,121.06,403000000.0
2009-01-12 09:07:00,121.06,121.065,121.055,121.065,121200000.0
2009-01-12 09:08:00,121.065,121.065,121.0,121.03,383400000.0
2009-01-12 09:09:00,121.015,121.025,120.98,120.985,288800000.0
2009-01-12 09:10:00,120.985,121.03,120.965,121.025,538000000.0
2009-01-12 09:11:00,121.025,121.03,121.01,121.02,161600000.0
2009-01-12 09:12:00,121.03,121.03,120.98,121.005,291200000.0
2009-01-12 09:13:00,121.005,121.035,120.975,121.03,328600000.0
2009-01-12 09:14:00,121.03,121.06,121.03,121.06,299200000.0
2009-01-12 09:15:00,121.06,121.08,121.06,121.08,74800000.0
2009-01-12 09:16:00,121.08,121.08,121.02,121.03,262700000.0
2009-01-12 09:17:00,121.03,121.055,120.995,121.05,348800000.0
2009-01-12 09:18:00,121.06,121.065,121.06,121.065,45600000.0
2009-01-12 09:19:00,121.065,121.07,121.05,121.06,93600000.0
2009-01-12 09:20:00,121.07,121.07,121.055,121.07,61000000.0
2009-01-12 09:21:00,121.055,121.08,121.055,121.07,131200000.0
2009-01-12 09:22:00,121.08,121.085,121.06,121.08,113200000.0
2009-01-12 09:23:00,121.055,121.08,120.86,120.885,619400000.0
2009-01-12 09:24:00,120.875,120.94,120.865,120.865,433200000.0
2009-01-12 09:25:00,120.875,120.88,120.85,120.855,340800000.0
2009-01-12 09:26:00,120.865,120.87,120.845,120.85,279400000.0
2009-01-12 09:27:00,120.85,120.875,120.815,120.875,337200000.0
2009-01-12 09:28:00,120.84,120.85,120.795,120.805,299200000.0
2009-01-12 09:29:00,120.805,120.805,120.75,120.765,284800000.0
2009-01-12 09:30:00,120.765,120.795,120.745,120.765,381200000.0
2009-01-12 09:31:00,120.765,120.81,120.765,120.805,305200000.0
2009-01-12 09:32:00,120.805,120.815,120.725,120.725,500200000.0
2009-01-12 09:33:00,120.73,120.76,120.72,120.755,512600000.0
2009-01-12 09:34:00,120.75,120.75,120.705,120.73,424000001.0
2009-01-12 09:35:00,120.725,120.735,120.675,120.72,409600000.0
2009-01-12 09:36:00,120.73,120.735,120.64,120.68,376900000.0
2009-01-12 09:37:00,120.68,120.685,120.61,120.625,577000000.0
2009-01-12 09:38:00,120.625,120.635,120.565,120.61,534800000.0
2009-01-12 09:39:00,120.61,120.63,120.575,120.595,492999999.0
2009-01-12 09:40:00,120.595,120.65,120.595,120.63,538800000.0
2009-01-12 09:41:00,120.64,120.655,120.615,120.625,634800000.0
2009-01-12 09:42:00,120.63,120.685,120.63,120.68,370200000.0
2009-01-12 09:43:00,120.68,120.735,120.675,120.73,181600000.0
2009-01-12 09:44:00,120.73,120.765,120.705,120.755,655800000.0
2009-01-12 09:45:00,120.75,120.76,120.71,120.755,759799999.0
2009-01-12 09:46:00,120.755,120.77,120.75,120.77,464100002.0
2009-01-12 09:47:00,120.77,120.795,120.77,120.785,192600001.0
2009-01-12 09:48:00,120.775,120.82,120.765,120.8,561800000.0
2009-01-12 09:49:00,120.8,120.845,120.79,120.845,579800001.0
2009-01-12 09:50:00,120.84,120.865,120.83,120.83,234000000.0
2009-01-12 09:51:00,120.83,120.84,120.805,120.83,281600000.0
2009-01-12 09:52:00,120.83,120.84,120.805,120.83,335800000.0
2009-01-12 09:53:00,120.83,120.83,120.805,120.83,153500000.0
2009-01-12 09:54:00,120.805,120.82,120.755,120.755,241700000.0
2009-01-12 09:55:00,120.755,120.76,120.705,120.75,445800000.0
2009-01-12 09:56:00,120.75,120.76,120.725,120.735,356400000.0
2009-01-12 09:57:00,120.735,120.735,120.71,120.71,220200000.0
2009-01-12 09:58:00,120.71,120.725,120.7,120.71,308200000.0
2009-01-12 09:59:00,120.71,120.735,120.695,120.73,423800000.0
2009-01-12 10:00:00,120.725,120.775,120.705,120.765,435999999.0
2009-01-12 10:01:00,120.77,120.875,120.765,120.875,435000000.0
2009-01-12 10:02:00,120.875,120.94,120.865,120.93,406400000.0
2009-01-12 10:03:00,120.93,120.94,120.8,120.815,302000000.0
2009-01-12 10:04:00,120.815,120.87,120.81,120.85,339000000.0
2009-01-12 10:05:00,120.85,120.86,120.7,120.715,399800000.0
2009-01-12 10:06:00,120.71,120.71,120.635,120.645,862800000.0
2009-01-12 10:07:00,120.645,120.68,120.6,120.61,563200000.0
2009-01-12 10:08:00,120.605,120.64,120.56,120.56,363600000.0
2009-01-12 10:09:00,120.56,120.56,120.44,120.495,974500001.0
2009-01-12 10:10:00,120.49,120.51,120.36,120.38,582600000.0
2009-01-12 10:11:00,120.38,120.425,120.365,120.41,536800000.0
2009-01-12 10:12:00,120.415,120.44,120.385,120.43,395200000.0
2009-01-12 10:13:00,120.415,120.455,120.385,120.42,526600000.0
2009-01-12 10:14:00,120.415,120.48,120.41,120.46,290200000.0
2009-01-12 10:15:00,120.46,120.505,120.45,120.455,257600000.0
2009-01-12 10:16:00,120.455,120.5,120.44,120.445,491200000.0
2009-01-12 10:17:00,120.445,120.46,120.335,120.34,679400000.0
2009-01-12 10:18:00,120.34,120.43,120.33,120.425,666399998.0
2009-01-12 10:19:00,120.43,120.445,120.31,120.315,773199998.0
2009-01-12 10:20:00,120.325,120.325,120.25,120.265,588000000.0
2009-01-12 10:21:00,120.265,120.29,120.245,120.26,795800000.0
2009-01-12 10:22:00,120.275,120.32,120.26,120.32,625800001.0
2009-01-12 10:23:00,120.32,120.43,120.315,120.36,684600000.0
2009-01-12 10:24:00,120.355,120.405,120.355,120.39,586399999.0
2009-01-12 10:25:00,120.39,120.39,120.33,120.35,554600000.0
2009-01-12 10:26:00,120.345,120.39,120.32,120.33,497400000.0
2009-01-12 10:27:00,120.33,120.33,120.215,120.23,581600000.0
2009-01-12 10:28:00,120.23,120.28,120.22,120.235,787000000.0
2009-01-12 10:29:00,120.22,120.3,120.22,120.275,536600000.0
2009-01-12 10:30:00,120.275,120.275,120.205,120.205,829000002.0
2009-01-12 10:31:00,120.2,120.21,120.08,120.21,639799999.0
2009-01-12 10:32:00,120.21,120.235,120.175,120.185,352200000.0
2009-01-12 10:33:00,120.19,120.255,120.17,120.255,346000000.0
2009-01-12 10:34:00,120.255,120.3,120.255,120.29,236800000.0
2009-01-12 10:35:00,120.29,120.365,120.25,120.345,505000000.0
2009-01-12 10:36:00,120.35,120.35,120.225,120.24,608800000.0
2009-01-12 10:37:00,120.24,120.275,120.235,120.255,241800000.0
2009-01-12 10:38:00,120.25,120.29,120.245,120.28,433800000.0
2009-01-12 10:39:00,120.275,120.295,120.265,120.275,362400000.0
2009-01-12 10:40:00,120.275,120.28,120.205,120.245,317400000.0
2009-01-12 10:41:00,120.24,120.27,120.205,120.27,378000000.0
2009-01-12 10:42:00,120.27,120.275,120.24,120.255,196400000.0
2009-01-12 10:43:00,120.255,120.29,120.25,120.28,536400000.0
2009-01-12 10:44:00,120.27,120.29,120.27,120.27,293800000.0
2009-01-12 10:45:00,120.265,120.345,120.265,120.33,745800000.0
2009-01-12 10:46:00,120.345,120.38,120.335,120.375,396200000.0
2009-01-12 10:47:00,120.375,120.395,120.365,120.38,423800000.0
2009-01-12 10:48:00,120.37,120.385,120.37,120.37,134600000.0
2009-01-12 10:49:00,120.37,120.42,120.355,120.415,222600000.0
2009-01-12 10:50:00,120.415,120.43,120.345,120.345,473999999.0
2009-01-12 10:51:00,120.34,120.345,120.31,120.345,365800000.0
2009-01-12 10:52:00,120.345,120.375,120.295,120.315,353200000.0
2009-01-12 10:53:00,120.315,120.35,120.26,120.35,485600000.0
2009-01-12 10:54:00,120.345,120.385,120.31,120.355,912799999.0
2009-01-12 10:55:00,120.34,120.38,120.295,120.365,853000001.0
2009-01-12 10:56:00,120.35,120.365,120.245,120.255,820800000.0
2009-01-12 10:57:00,120.255,120.335,120.25,120.32,785599999.0
2009-01-12 10:58:00,120.315,120.375,120.315,120.34,714800000.0
2009-01-12 10:59:00,120.335,120.34,120.32,120.325,149600000.0
2009-01-12 11:00:00,120.32,120.345,120.27,120.31,472000000.0
2009-01-12 11:01:00,120.315,120.345,120.29,120.345,384000000.0
2009-01-12 11:02:00,120.345,120.38,120.315,120.365,601400000.0
2009-01-12 11:03:00,120.37,120.385,120.33,120.36,204800000.0
2009-01-12 11:04:00,120.36,120.37,120.31,120.32,267800000.0
2009-01-12 11:05:00,120.335,120.335,120.285,120.305,279000000.0
2009-01-12 11:06:00,120.305,120.32,120.285,120.305,456400000.0
2009-01-12 11:07:00,120.305,120.305,120.26,120.27,590000000.0
2009-01-12 11:08:00,120.27,120.285,120.27,120.285,149000000.0
2009-01-12 11:09:00,120.285,120.305,120.25,120.255,194800000.0
2009-01-12 11:10:00,120.25,120.28,120.235,120.275,277400000.0
2009-01-12 11:11:00,120.28,120.295,120.27,120.275,371000000.0
2009-01-12 11:12:00,120.27,120.305,120.27,120.28,149000000.0
2009-01-12 11:13:00,120.28,120.285,120.265,120.27,182600000.0
2009-01-12 11:14:00,120.275,120.3,120.275,120.285,120000000.0
2009-01-12 11:15:00,120.3,120.365,120.26,120.345,473800000.0
2009-01-12 11:16:00,120.35,120.41,120.345,120.385,372399998.0
2009-01-12 11:17:00,120.39,120.4,120.38,120.39,155000000.0
2009-01-12 11:18:00,120.39,120.405,120.365,120.39,219200000.0
2009-01-12 11:19:00,120.39,120.405,120.325,120.345,448800000.0
2009-01-12 11:20:00,120.35,120.365,120.325,120.33,410000000.0
2009-01-12 11:21:00,120.33,120.365,120.315,120.355,527399998.0
2009-01-12 11:22:00,120.365,120.375,120.32,120.325,289600000.0
2009-01-12 11:23:00,120.33,120.405,120.33,120.39,265200000.0
2009-01-12 11:24:00,120.39,120.505,120.39,120.505,459200000.0
2009-01-12 11:25:00,120.495,120.575,120.495,120.555,789600000.0
2009-01-12 11:26:00,120.55,120.56,120.49,120.535,664800000.0
2009-01-12 11:27:00,120.535,120.57,120.525,120.555,526000000.0
2009-01-12 11:28:00,120.545,120.585,120.545,120.56,546200001.0
2009-01-12 11:29:00,120.555,120.585,120.55,120.57,441000000.0
2009-01-12 11:30:00,120.57,120.65,120.57,120.635,551600000.0
2009-01-12 11:31:00,120.64,120.64,120.615,120.62,236600000.0
2009-01-12 11:32:00,120.625,120.625,120.575,120.595,276000000.0
2009-01-12 11:33:00,120.595,120.605,120.56,120.57,167200000.0
2009-01-12 11:34:00,120.565,120.58,120.56,120.57,150600000.0
2009-01-12 11:35:00,120.575,120.575,120.555,120.575,128000000.0
2009-01-12 11:36:00,120.575,120.575,120.555,120.575,82000000.0
2009-01-12 11:37:00,120.575,120.585,120.57,120.58,127000000.0
2009-01-12 11:38:00,120.585,120.59,120.545,120.565,280800000.0
2009-01-12 11:39:00,120.565,120.585,120.555,120.555,254000000.0
2009-01-12 11:40:00,120.555,120.56,120.465,120.48,626600000.0
2009-01-12 11:41:00,120.48,120.52,120.43,120.43,742800000.0
2009-01-12 11:42:00,120.44,120.49,120.44,120.465,549000000.0
2009-01-12 11:43:00,120.465,120.465,120.42,120.43,617200000.0
2009-01-12 11:44:00,120.43,120.45,120.42,120.44,631000000.0
2009-01-12 11:45:00,120.44,120.44,120.4,120.41,584000000.0
2009-01-12 11:46:00,120.41,120.44,120.4,120.44,297400000.0
2009-01-12 11:47:00,120.43,120.44,120.375,120.385,343000000.0
2009-01-12 11:48:00,120.375,120.395,120.345,120.36,316000000.0
2009-01-12 11:49:00,120.355,120.385,120.355,120.38,298200000.0
2009-01-12 11:50:00,120.385,120.385,120.365,120.365,111200000.0
2009-01-12 11:51:00,120.365,120.38,120.365,120.37,288600000.0
2009-01-12 11:52:00,120.385,120.39,120.35,120.385,492200000.0
2009-01-12 11:53:00,120.4,120.44,120.4,120.44,213000000.0
2009-01-12 11:54:00,120.44,120.455,120.42,120.44,116000000.0
2009-01-12 11:55:00,120.44,120.455,120.435,120.44,144400000.0
2009-01-12 11:56:00,120.44,120.515,120.44,120.5,590200000.0
2009-01-12 11:57:00,120.51,120.53,120.475,120.515,430800000.0
2009-01-12 11:58:00,120.515,120.58,120.515,120.555,625800000.0
2009-01-12 11:59:00,120.56,120.575,120.55,120.55,163400000.0
2009-01-12 12:00:00,120.55,120.55,120.445,120.53,332800000.0
2009-01-12 12:01:00,120.525,120.53,120.47,120.5,269000000.0
2009-01-12 12:02:00,120.5,120.5,120.435,120.445,213200000.0
2009-01-12 12:03:00,120.445,120.47,120.44,120.465,99600000.0
2009-01-12 12:04:00,120.46,120.47,120.4,120.455,510400001.0
2009-01-12 12:05:00,120.465,120.47,120.45,120.45,408400001.0
2009-01-12 12:06:00,120.44,120.51,120.44,120.5,192400000.0
2009-01-12 12:07:00,120.505,120.505,120.47,120.505,630600001.0
2009-01-12 12:08:00,120.5,120.52,120.485,120.52,729000001.0
2009-01-12 12:09:00,120.52,120.59,120.51,120.51,371999999.0
2009-01-12 12:10:00,120.51,120.53,120.48,120.5,496800000.0
2009-01-12 12:11:00,120.505,120.505,120.44,120.465,556800000.0
2009-01-12 12:12:00,120.465,120.49,120.46,120.48,194399999.0
2009-01-12 12:13:00,120.475,120.51,120.44,120.465,507400000.0
2009-01-12 12:14:00,120.47,120.47,120.38,120.435,446200000.0
2009-01-12 12:15:00,120.43,120.44,120.4,120.415,199600000.0
2009-01-12 12:16:00,120.41,120.47,120.41,120.47,199800000.0
2009-01-12 12:17:00,120.47,120.57,120.47,120.565,212800000.0
2009-01-12 12:18:00,120.565,120.57,120.52,120.545,380400000.0
2009-01-12 12:19:00,120.545,120.565,120.545,120.565,196200000.0
2009-01-12 12:20:00,120.555,120.58,120.545,120.57,328000000.0
2009-01-12 12:21:00,120.57,120.575,120.55,120.55,145800000.0
2009-01-12 12:22:00,120.55,120.55,120.485,120.51,466600000.0
2009-01-12 12:23:00,120.5,120.525,120.495,120.505,415799999.0
2009-01-12 12:24:00,120.5,120.505,120.41,120.435,398400000.0
2009-01-12 12:25:00,120.43,120.515,120.43,120.51,239000000.0
2009-01-12 12:26:00,120.51,120.515,120.425,120.445,420200000.0
2009-01-12 12:27:00,120.445,120.46,120.4,120.425,391000000.0
2009-01-12 12:28:00,120.42,120.43,120.405,120.41,202600000.0
2009-01-12 12:29:00,120.415,120.46,120.41,120.46,154600000.0
2009-01-12 12:30:00,120.465,120.5,120.465,120.5,165800000.0
2009-01-12 12:31:00,120.5,120.5,120.415,120.415,657600001.0
2009-01-12 12:32:00,120.415,120.46,120.415,120.46,372600000.0
2009-01-12 12:33:00,120.445,120.51,120.44,120.49,667599999.0
2009-01-12 12:34:00,120.495,120.515,120.485,120.49,346799999.0
2009-01-12 12:35:00,120.48,120.49,120.44,120.47,549400001.0
2009-01-12 12:36:00,120.47,120.485,120.4,120.415,460599999.0
2009-01-12 12:37:00,120.415,120.475,120.405,120.465,820400000.0
2009-01-12 12:38:00,120.465,120.615,120.42,120.595,689600001.0
2009-01-12 12:39:00,120.595,120.65,120.565,120.645,460400000.0
2009-01-12 12:40:00,120.645,120.65,120.54,120.54,495000000.0
2009-01-12 12:41:00,120.535,120.545,120.515,120.535,229400000.0
2009-01-12 12:42:00,120.525,120.55,120.525,120.53,321600000.0
2009-01-12 12:43:00,120.53,120.565,120.495,120.525,383400000.0
2009-01-12 12:44:00,120.525,120.545,120.525,120.545,122400000.0
2009-01-12 12:45:00,120.545,120.565,120.52,120.54,231400000.0
2009-01-12 12:46:00,120.54,120.575,120.49,120.575,331400000.0
2009-01-12 12:47:00,120.575,120.68,120.54,120.66,255200000.0
2009-01-12 12:48:00,120.66,120.675,120.615,120.67,594800000.0
2009-01-12 12:49:00,120.67,120.675,120.655,120.675,237200000.0
2009-01-12 12:50:00,120.675,120.72,120.675,120.695,336599999.0
2009-01-12 12:51:00,120.695,120.7,120.63,120.66,336200000.0
2009-01-12 12:52:00,120.655,120.67,120.655,120.665,52200000.0
2009-01-12 12:53:00,120.665,120.73,120.665,120.705,422800000.0
2009-01-12 12:54:00,120.7,120.715,120.645,120.655,239200000.0
2009-01-12 12:55:00,120.655,120.69,120.645,120.67,314800000.0
2009-01-12 12:56:00,120.67,120.68,120.555,120.56,507000000.0
2009-01-12 12:57:00,120.56,120.625,120.55,120.6,656800000.0
2009-01-12 12:58:00,120.6,120.615,120.59,120.61,98000000.0
2009-01-12 12:59:00,120.61,120.635,120.6,120.61,166800000.0
2009-01-12 13:00:00,120.605,120.66,120.605,120.65,325200000.0
2009-01-12 13:01:00,120.66,120.66,120.605,120.63,587200000.0
2009-01-12 13:02:00,120.635,120.655,120.61,120.62,354200000.0
2009-01-12 13:03:00,120.63,120.63,120.575,120.595,397800000.0
2009-01-12 13:04:00,120.595,120.625,120.57,120.605,343600000.0
2009-01-12 13:05:00,120.605,120.62,120.59,120.605,379200000.0
2009-01-12 13:06:00,120.595,120.615,120.59,120.61,232200000.0
2009-01-12 13:07:00,120.615,120.675,120.6,120.635,469800000.0
2009-01-12 13:08:00,120.64,120.655,120.6,120.6,501000000.0
2009-01-12 13:09:00,120.605,120.63,120.575,120.58,513400000.0
2009-01-12 13:10:00,120.57,120.61,120.56,120.58,377600000.0
2009-01-12 13:11:00,120.59,120.615,120.55,120.56,537600002.0
2009-01-12 13:12:00,120.565,120.595,120.56,120.585,218600001.0
2009-01-12 13:13:00,120.585,120.625,120.57,120.59,549600000.0
2009-01-12 13:14:00,120.585,120.63,120.555,120.56,394800000.0
2009-01-12 13:15:00,120.55,120.565,120.495,120.555,341400000.0
2009-01-12 13:16:00,120.54,120.555,120.53,120.545,180000000.0
2009-01-12 13:17:00,120.54,120.54,120.52,120.54,134400000.0
2009-01-12 13:18:00,120.545,120.56,120.535,120.545,185800000.0
2009-01-12 13:19:00,120.545,120.59,120.545,120.585,102000000.0
2009-01-12 13:20:00,120.58,120.61,120.57,120.585,197600000.0
2009-01-12 13:21:00,120.585,120.605,120.57,120.575,263400000.0
2009-01-12 13:22:00,120.575,120.585,120.56,120.57,251600000.0
2009-01-12 13:23:00,120.57,120.57,120.52,120.54,203400000.0
2009-01-12 13:24:00,120.535,120.54,120.42,120.42,542300000.0
2009-01-12 13:25:00,120.42,120.45,120.38,120.425,429200000.0
2009-01-12 13:26:00,120.425,120.46,120.355,120.365,388800000.0
2009-01-12 13:27:00,120.36,120.36,120.295,120.35,389600000.0
2009-01-12 13:28:00,120.35,120.36,120.235,120.295,726400000.0
2009-01-12 13:29:00,120.305,120.32,120.25,120.305,569400000.0
2009-01-12 13:30:00,120.31,120.32,120.265,120.28,810400000.0
2009-01-12 13:31:00,120.28,120.305,120.27,120.3,338800000.0
2009-01-12 13:32:00,120.305,120.315,120.29,120.3,268600000.0
2009-01-12 13:33:00,120.3,120.32,120.28,120.315,442200000.0
2009-01-12 13:34:00,120.32,120.33,120.29,120.29,202000000.0
2009-01-12 13:35:00,120.285,120.345,120.28,120.315,707199999.0
2009-01-12 13:36:00,120.31,120.335,120.295,120.32,378400001.0
2009-01-12 13:37:00,120.33,120.35,120.31,120.335,456000000.0
2009-01-12 13:38:00,120.335,120.38,120.305,120.335,508200001.0
2009-01-12 13:39:00,120.335,120.355,120.305,120.315,151200000.0
2009-01-12 13:40:00,120.315,120.38,120.315,120.38,275200000.0
2009-01-12 13:41:00,120.385,120.42,120.31,120.34,470400001.0
2009-01-12 13:42:00,120.325,120.36,120.235,120.275,560599999.0
2009-01-12 13:43:00,120.275,120.305,120.205,120.215,437800000.0
2009-01-12 13:44:00,120.22,120.29,120.165,120.27,408000000.0
2009-01-12 13:45:00,120.26,120.325,120.25,120.255,426400000.0
2009-01-12 13:46:00,120.265,120.265,120.215,120.215,175200000.0
2009-01-12 13:47:00,120.22,120.31,120.21,120.285,319200000.0
2009-01-12 13:48:00,120.3,120.345,120.285,120.34,283999999.0
2009-01-12 13:49:00,120.325,120.36,120.32,120.33,436999999.0
2009-01-12 13:50:00,120.33,120.425,120.33,120.415,614400000.0
2009-01-12 13:51:00,120.43,120.49,120.375,120.39,480000002.0
2009-01-12 13:52:00,120.385,120.435,120.365,120.415,433800000.0
2009-01-12 13:53:00,120.42,120.52,120.415,120.5,780999999.0
2009-01-12 13:54:00,120.5,120.55,120.465,120.54,673400002.0
2009-01-12 13:55:00,120.525,120.53,120.45,120.48,671100000.0
2009-01-12 13:56:00,120.48,120.495,120.44,120.45,367400000.0
2009-01-12 13:57:00,120.45,120.47,120.43,120.45,326400000.0
2009-01-12 13:58:00,120.445,120.545,120.445,120.54,299000000.0
2009-01-12 13:59:00,120.53,120.58,120.485,120.56,701400003.0
2009-01-12 14:00:00,120.56,120.585,120.505,120.525,721400000.0
2009-01-12 14:01:00,120.525,120.565,120.525,120.56,372400001.0
2009-01-12 14:02:00,120.56,120.575,120.525,120.535,256200000.0
2009-01-12 14:03:00,120.535,120.605,120.535,120.585,110800000.0
2009-01-12 14:04:00,120.59,120.63,120.54,120.59,320400000.0
2009-01-12 14:05:00,120.6,120.66,120.56,120.625,433600000.0
2009-01-12 14:06:00,120.62,120.625,120.5,120.51,518000000.0
2009-01-12 14:07:00,120.515,120.52,120.49,120.515,484600000.0
2009-01-12 14:08:00,120.515,120.525,120.51,120.515,362400000.0
2009-01-12 14:09:00,120.53,120.55,120.52,120.53,353800000.0
2009-01-12 14:10:00,120.53,120.715,120.53,120.68,573199999.0
2009-01-12 14:11:00,120.68,120.705,120.645,120.68,445000000.0
2009-01-12 14:12:00,120.68,120.705,120.68,120.69,201000000.0
2009-01-12 14:13:00,120.69,120.72,120.69,120.7,376800000.0
2009-01-12 14:14:00,120.685,120.7,120.625,120.655,210300000.0
2009-01-12 14:15:00,120.645,120.655,120.605,120.635,351400000.0
2009-01-12 14:16:00,120.635,120.65,120.605,120.63,354200000.0
2009-01-12 14:17:00,120.63,120.64,120.585,120.61,194800000.0
2009-01-12 14:18:00,120.605,120.62,120.53,120.61,433800000.0
2009-01-12 14:19:00,120.61,120.63,120.59,120.6,449000000.0
2009-01-12 14:20:00,120.6,120.615,120.59,120.605,182200000.0
2009-01-12 14:21:00,120.605,120.63,120.595,120.61,207400000.0
2009-01-12 14:22:00,120.61,120.645,120.61,120.645,124400000.0
2009-01-12 14:23:00,120.645,120.66,120.62,120.645,179600000.0
2009-01-12 14:24:00,120.645,120.705,120.635,120.67,278600000.0
2009-01-12 14:25:00,120.665,120.665,120.605,120.635,253400000.0
2009-01-12 14:26:00,120.645,120.66,120.59,120.62,566400000.0
2009-01-12 14:27:00,120.62,120.65,120.585,120.625,259000000.0
2009-01-12 14:28:00,120.625,120.695,120.6,120.64,429600000.0
2009-01-12 14:29:00,120.64,120.67,120.6,120.605,363400000.0
2009-01-12 14:30:00,120.605,120.64,120.605,120.625,597200000.0
2009-01-12 14:31:00,120.625,120.635,120.57,120.635,430200000.0
2009-01-12 14:32:00,120.635,120.665,120.6,120.655,286400000.0
2009-01-12 14:33:00,120.665,120.69,120.655,120.67,594600000.0
2009-01-12 14:34:00,120.67,120.69,120.64,120.69,594199999.0
2009-01-12 14:35:00,120.685,120.705,120.675,120.68,570999999.0
2009-01-12 14:36:00,120.675,120.69,120.67,120.685,334200000.0
2009-01-12 14:37:00,120.69,120.7,120.665,120.685,274600000.0
2009-01-12 14:38:00,120.685,120.71,120.675,120.7,344000000.0
2009-01-12 14:39:00,120.695,120.735,120.685,120.73,354200000.0
2009-01-12 14:40:00,120.735,120.785,120.71,120.765,420800001.0
2009-01-12 14:41:00,120.765,120.775,120.74,120.775,173000000.0
2009-01-12 14:42:00,120.77,120.89,120.76,120.885,299800000.0
2009-01-12 14:43:00,120.885,120.905,120.795,120.81,444000000.0
2009-01-12 14:44:00,120.81,120.89,120.81,120.89,838800001.0
2009-01-12 14:45:00,120.89,120.905,120.84,120.87,608000000.0
2009-01-12 14:46:00,120.86,120.915,120.86,120.9,198600000.0
2009-01-12 14:47:00,120.9,120.9,120.85,120.865,317400000.0
2009-01-12 14:48:00,120.86,120.89,120.84,120.87,328000000.0
2009-01-12 14:49:00,120.87,120.89,120.78,120.79,280200000.0
2009-01-12 14:50:00,120.775,120.805,120.76,120.785,245600000.0
2009-01-12 14:51:00,120.8,120.81,120.765,120.78,498999998.0
2009-01-12 14:52:00,120.775,120.845,120.77,120.8,288199999.0
2009-01-12 14:53:00,120.805,120.81,120.755,120.785,409000000.0
2009-01-12 14:54:00,120.785,120.785,120.685,120.7,498600001.0
2009-01-12 14:55:00,120.7,120.715,120.67,120.69,270400000.0
2009-01-12 14:56:00,120.69,120.7,120.685,120.7,141800000.0
2009-01-12 14:57:00,120.7,120.7,120.63,120.65,218600000.0
2009-01-12 14:58:00,120.64,120.725,120.64,120.71,386800001.0
2009-01-12 14:59:00,120.71,120.77,120.705,120.765,662600000.0
2009-01-12 15:00:00,120.765,120.775,120.695,120.695,480800000.0
2009-01-12 15:01:00,120.7,120.765,120.7,120.735,544200000.0
2009-01-12 15:02:00,120.735,120.75,120.695,120.695,710600000.0
2009-01-12 15:03:00,120.685,120.685,120.62,120.63,296600000.0
2009-01-12 15:04:00,120.64,120.645,120.58,120.59,226800000.0
2009-01-12 15:05:00,120.59,120.61,120.585,120.595,192000000.0
2009-01-12 15:06:00,120.595,120.635,120.595,120.62,332000000.0
2009-01-12 15:07:00,120.62,120.635,120.61,120.625,219600000.0
2009-01-12 15:08:00,120.64,120.645,120.63,120.63,154800000.0
2009-01-12 15:09:00,120.63,120.66,120.625,120.645,236800000.0
2009-01-12 15:10:00,120.65,120.66,120.62,120.63,176800000.0
2009-01-12 15:11:00,120.63,120.63,120.58,120.58,204000000.0
2009-01-12 15:12:00,120.58,120.59,120.555,120.57,281600000.0
2009-01-12 15:13:00,120.57,120.58,120.545,120.555,319800001.0
2009-01-12 15:14:00,120.555,120.56,120.465,120.465,317000000.0
2009-01-12 15:15:00,120.45,120.5,120.44,120.475,450800000.0
2009-01-12 15:16:00,120.475,120.475,120.44,120.455,363600000.0
2009-01-12 15:17:00,120.46,120.46,120.365,120.385,428600000.0
2009-01-12 15:18:00,120.39,120.485,120.39,120.48,377999999.0
2009-01-12 15:19:00,120.48,120.535,120.48,120.505,399200000.0
2009-01-12 15:20:00,120.51,120.53,120.41,120.51,476800000.0
2009-01-12 15:21:00,120.51,120.51,120.465,120.465,254200000.0
2009-01-12 15:22:00,120.46,120.5,120.45,120.5,133600000.0
2009-01-12 15:23:00,120.495,120.525,120.45,120.47,545200000.0
2009-01-12 15:24:00,120.47,120.495,120.43,120.445,462400000.0
2009-01-12 15:25:00,120.435,120.49,120.425,120.475,385200000.0
2009-01-12 15:26:00,120.475,120.515,120.435,120.49,369000000.0
2009-01-12 15:27:00,120.485,120.505,120.44,120.45,564400000.0
2009-01-12 15:28:00,120.45,120.51,120.445,120.505,282000000.0
2009-01-12 15:29:00,120.505,120.56,120.475,120.55,490400000.0
2009-01-12 15:30:00,120.555,120.605,120.55,120.59,273400000.0
2009-01-12 15:31:00,120.59,120.625,120.57,120.57,238400000.0
2009-01-12 15:32:00,120.57,120.595,120.52,120.555,330200000.0
2009-01-12 15:33:00,120.54,120.54,120.48,120.51,248199999.0
2009-01-12 15:34:00,120.52,120.54,120.465,120.48,328600000.0
2009-01-12 15:35:00,120.48,120.52,120.455,120.465,427000000.0
2009-01-12 15:36:00,120.475,120.545,120.455,120.495,469000000.0
2009-01-12 15:37:00,120.51,120.58,120.51,120.525,432400000.0
2009-01-12 15:38:00,120.52,120.54,120.495,120.53,534599999.0
2009-01-12 15:39:00,120.53,120.55,120.505,120.52,389400000.0
2009-01-12 15:40:00,120.52,120.52,120.465,120.475,381200000.0
2009-01-12 15:41:00,120.48,120.485,120.385,120.41,464800000.0
2009-01-12 15:42:00,120.415,120.45,120.385,120.385,492800000.0
2009-01-12 15:43:00,120.38,120.415,120.32,120.405,493000000.0
2009-01-12 15:44:00,120.4,120.405,120.365,120.39,561800000.0
2009-01-12 15:45:00,120.385,120.515,120.385,120.51,578400000.0
2009-01-12 15:46:00,120.505,120.52,120.37,120.375,632600000.0
2009-01-12 15:47:00,120.38,120.44,120.365,120.42,850400000.0
2009-01-12 15:48:00,120.42,120.515,120.405,120.505,373000000.0
2009-01-12 15:49:00,120.5,120.5,120.415,120.445,413000000.0
2009-01-12 15:50:00,120.445,120.49,120.435,120.46,730200000.0
2009-01-12 15:51:00,120.475,120.53,120.46,120.495,635799999.0
2009-01-12 15:52:00,120.5,120.565,120.49,120.55,807000000.0
2009-01-12 15:53:00,120.55,120.655,120.55,120.625,686000000.0
2009-01-12 15:54:00,120.62,120.63,120.595,120.62,276800000.0
2009-01-12 15:55:00,120.62,120.76,120.61,120.735,758399999.0
2009-01-12 15:56:00,120.735,120.735,120.635,120.655,1086400001.0
2009-01-12 15:57:00,120.655,120.69,120.635,120.64,982400000.0
2009-01-12 15:58:00,120.64,120.64,120.605,120.62,288800000.0
2009-01-12 15:59:00,120.62,120.62,120.55,120.56,316300000.0
2009-01-12 16:00:00,120.545,120.615,120.545,120.59,525199999.0
2009-01-12 16:01:00,120.59,120.59,120.51,120.56,471000000.0
2009-01-12 16:02:00,120.555,120.66,120.55,120.65,410100000.0
2009-01-12 16:03:00,120.64,120.71,120.635,120.685,420800000.0
2009-01-12 16:04:00,120.69,120.705,120.6,120.605,574500000.0
2009-01-12 16:05:00,120.615,120.665,120.585,120.635,704600000.0
2009-01-12 16:06:00,120.635,120.705,120.635,120.65,656599999.0
2009-01-12 16:07:00,120.64,120.66,120.595,120.625,612600000.0
2009-01-12 16:08:00,120.625,120.67,120.615,120.655,400800000.0
2009-01-12 16:09:00,120.65,120.68,120.645,120.65,544800000.0
2009-01-12 16:10:00,120.655,120.655,120.61,120.625,307600000.0
2009-01-12 16:11:00,120.62,120.65,120.62,120.62,346200000.0
2009-01-12 16:12:00,120.62,120.64,120.52,120.575,548800000.0
2009-01-12 16:13:00,120.565,120.575,120.46,120.47,588200000.0
2009-01-12 16:14:00,120.485,120.505,120.42,120.42,299600000.0
2009-01-12 16:15:00,120.43,120.435,120.35,120.355,311599999.0
2009-01-12 16:16:00,120.35,120.425,120.33,120.395,704800000.0
2009-01-12 16:17:00,120.395,120.525,120.395,120.45,547999996.0
2009-01-12 16:18:00,120.455,120.495,120.44,120.495,228200000.0
2009-01-12 16:19:00,120.495,120.55,120.435,120.445,602399999.0
2009-01-12 16:20:00,120.42,120.465,120.39,120.39,503599999.0
2009-01-12 16:21:00,120.39,120.415,120.38,120.4,192000000.0
2009-01-12 16:22:00,120.4,120.455,120.385,120.43,245200000.0
2009-01-12 16:23:00,120.43,120.43,120.33,120.33,353000000.0
2009-01-12 16:24:00,120.33,120.37,120.305,120.34,325200000.0
2009-01-12 16:25:00,120.34,120.365,120.265,120.265,619799999.0
2009-01-12 16:26:00,120.255,120.34,120.255,120.33,401200000.0
2009-01-12 16:27:00,120.34,120.375,120.31,120.345,441400001.0
2009-01-12 16:28:00,120.345,120.37,120.345,120.355,337599998.0
2009-01-12 16:29:00,120.345,120.425,120.345,120.405,432600000.0
2009-01-12 16:30:00,120.405,120.59,120.385,120.59,513800000.0
2009-01-12 16:31:00,120.6,120.625,120.345,120.395,610399999.0
2009-01-12 16:32:00,120.41,120.53,120.38,120.385,986800000.0
2009-01-12 16:33:00,120.385,120.47,120.33,120.33,563000000.0
2009-01-12 16:34:00,120.325,120.4,120.285,120.365,602999999.0
2009-01-12 16:35:00,120.365,120.425,120.33,120.41,695000000.0
2009-01-12 16:36:00,120.42,120.445,120.395,120.435,655200000.0
2009-01-12 16:37:00,120.435,120.465,120.41,120.465,466600000.0
2009-01-12 16:38:00,120.465,120.515,120.435,120.435,484400001.0
2009-01-12 16:39:00,120.435,120.445,120.345,120.365,566599999.0
2009-01-12 16:40:00,120.36,120.39,120.24,120.295,792000001.0
2009-01-12 16:41:00,120.295,120.34,120.275,120.335,330200000.0
2009-01-12 16:42:00,120.335,120.46,120.33,120.35,405200000.0
2009-01-12 16:43:00,120.35,120.35,120.3,120.325,321600000.0
2009-01-12 16:44:00,120.32,120.34,120.17,120.17,732600000.0
2009-01-12 16:45:00,120.175,120.18,120.0,120.135,583500000.0
2009-01-12 16:46:00,120.125,120.145,120.04,120.055,610200000.0
2009-01-12 16:47:00,120.03,120.16,120.02,120.115,574200000.0
2009-01-12 16:48:00,120.115,120.235,120.11,120.2,651399996.0
2009-01-12 16:49:00,120.205,120.295,120.2,120.295,700400001.0
2009-01-12 16:50:00,120.295,120.295,120.14,120.14,738799999.0
2009-01-12 16:51:00,120.14,120.17,120.1,120.13,619600000.0
2009-01-12 16:52:00,120.13,120.18,120.115,120.15,643000001.0
2009-01-12 16:53:00,120.16,120.16,120.135,120.145,596000000.0
2009-01-12 16:54:00,120.15,120.21,120.15,120.18,492800003.0
2009-01-12 16:55:00,120.185,120.195,120.13,120.17,652800006.0
2009-01-12 16:56:00,120.17,120.19,120.095,120.095,924399989.0
2009-01-12 16:57:00,120.105,120.125,120.055,120.08,496800000.0
2009-01-12 16:58:00,120.085,120.11,120.06,120.1,455000001.0
2009-01-12 16:59:00,120.095,120.175,120.08,120.175,430600000.0
2009-01-12 17:00:00,120.18,120.24,120.15,120.17,715400001.0
2009-01-12 17:01:00,120.17,120.19,120.12,120.14,597399999.0
2009-01-12 17:02:00,120.14,120.15,120.05,120.05,555999997.0
2009-01-12 17:03:00,120.05,120.05,119.92,119.92,596200001.0
2009-01-12 17:04:00,119.92,120.02,119.79,119.825,676800001.0
2009-01-12 17:05:00,119.82,119.82,119.71,119.715,625800000.0
2009-01-12 17:06:00,119.715,119.75,119.535,119.565,482000000.0
2009-01-12 17:07:00,119.575,119.575,119.395,119.4,587600000.0
2009-01-12 17:08:00,119.385,119.435,119.075,119.17,716999999.0
2009-01-12 17:09:00,119.18,119.29,119.165,119.285,488500001.0
2009-01-12 17:10:00,119.285,119.285,119.18,119.225,424800000.0
2009-01-12 17:11:00,119.225,119.24,119.075,119.195,524800000.0
2009-01-12 17:12:00,119.195,119.245,119.175,119.195,493200000.0
2009-01-12 17:13:00,119.195,119.23,119.165,119.2,533200000.0
2009-01-12 17:14:00,119.21,119.24,119.175,119.2,618400000.0
2009-01-12 17:15:00,119.2,119.215,119.14,119.16,383000000.0
2009-01-12 17:16:00,119.165,119.225,119.11,119.135,469600000.0
2009-01-12 17:17:00,119.125,119.135,118.87,119.015,717800000.0
2009-01-12 17:18:00,119.025,119.055,118.915,119.005,817200002.0
2009-01-12 17:19:00,119.005,119.025,118.915,118.965,639800001.0
2009-01-12 17:20:00,118.965,119.045,118.91,118.985,921799999.0
2009-01-12 17:21:00,118.985,119.045,118.97,119.005,639999999.0
2009-01-12 17:22:00,119.005,119.065,118.995,119.0,647200002.0
2009-01-12 17:23:00,119.0,119.005,118.85,118.885,447400000.0
2009-01-12 17:24:00,118.895,118.955,118.865,118.89,475400000.0
2009-01-12 17:25:00,118.9,118.925,118.85,118.885,395200000.0
2009-01-12 17:26:00,118.895,118.91,118.82,118.91,445300000.0
2009-01-12 17:27:00,118.915,119.025,118.895,118.995,410000001.0
2009-01-12 17:28:00,118.985,119.215,118.985,119.12,693600000.0
2009-01-12 17:29:00,119.115,119.19,119.1,119.13,718600000.0
2009-01-12 17:30:00,119.14,119.155,119.07,119.075,436400000.0
2009-01-12 17:31:00,119.08,119.095,118.955,118.955,341400000.0
2009-01-12 17:32:00,118.965,118.99,118.94,118.945,519600002.0
2009-01-12 17:33:00,118.945,118.955,118.865,118.89,780000000.0
2009-01-12 17:34:00,118.885,118.9,118.8,118.895,664800000.0
2009-01-12 17:35:00,118.895,118.975,118.87,118.91,418200000.0
2009-01-12 17:36:00,118.92,118.94,118.85,118.91,787599999.0
2009-01-12 17:37:00,118.905,118.915,118.87,118.875,507800000.0
2009-01-12 17:38:00,118.875,119.055,118.87,119.055,439200000.0
2009-01-12 17:39:00,119.05,119.055,119.02,119.03,234600000.0
2009-01-12 17:40:00,119.03,119.085,119.03,119.085,228600000.0
2009-01-12 17:41:00,119.1,119.12,119.08,119.09,430000000.0
2009-01-12 17:42:00,119.09,119.135,119.075,119.1,595400001.0
2009-01-12 17:43:00,119.1,119.175,119.1,119.115,633000001.0
2009-01-12 17:44:00,119.11,119.145,119.09,119.1,588599999.0
2009-01-12 17:45:00,119.115,119.15,119.08,119.14,818799999.0
2009-01-12 17:46:00,119.15,119.175,119.105,119.16,597800000.0
2009-01-12 17:47:00,119.16,119.17,119.07,119.07,612199995.0
2009-01-12 17:48:00,119.07,119.095,119.02,119.09,415400001.0
2009-01-12 17:49:00,119.09,119.14,119.07,119.1,596399999.0
2009-01-12 17:50:00,119.1,119.125,119.08,119.105,447600001.0
2009-01-12 17:51:00,119.105,119.22,119.085,119.22,295400000.0
2009-01-12 17:52:00,119.21,119.235,119.135,119.21,461999999.0
2009-01-12 17:53:00,119.21,119.21,119.095,119.105,610200000.0
2009-01-12 17:54:00,119.105,119.15,119.095,119.15,589600001.0
2009-01-12 17:55:00,119.15,119.205,119.11,119.17,657200000.0
2009-01-12 17:56:00,119.16,119.215,119.13,119.155,704999997.0
2009-01-12 17:57:00,119.155,119.16,119.09,119.095,328800000.0
2009-01-12 17:58:00,119.09,119.105,119.025,119.035,527000000.0
2009-01-12 17:59:00,119.03,119.135,119.02,119.13,502800000.0
2009-01-12 18:00:00,119.14,119.14,119.025,119.035,585600000.0
2009-01-12 18:01:00,119.05,119.065,119.005,119.025,433700000.0
2009-01-12 18:02:00,119.015,119.1,118.995,119.05,766199998.0
2009-01-12 18:03:00,119.05,119.105,119.05,119.1,530400000.0
2009-01-12 18:04:00,119.1,119.1,118.995,118.995,356000000.0
2009-01-12 18:05:00,118.995,119.01,118.96,118.99,390200001.0
2009-01-12 18:06:00,119.005,119.045,118.915,118.935,398800000.0
2009-01-12 18:07:00,118.945,119.005,118.92,118.955,459700000.0
2009-01-12 18:08:00,118.95,118.97,118.87,118.88,347800000.0
2009-01-12 18:09:00,118.88,118.9,118.835,118.89,334800000.0
2009-01-12 18:10:00,118.895,118.895,118.81,118.83,364200002.0
2009-01-12 18:11:00,118.83,118.885,118.815,118.83,449200000.0
2009-01-12 18:12:00,118.84,118.87,118.825,118.86,383600000.0
2009-01-12 18:13:00,118.85,118.86,118.825,118.84,521200000.0
2009-01-12 18:14:00,118.84,118.865,118.805,118.81,628800003.0
2009-01-12 18:15:00,118.81,118.83,118.715,118.72,428000000.0
2009-01-12 18:16:00,118.72,118.825,118.72,118.78,477000000.0
2009-01-12 18:17:00,118.71,118.76,118.705,118.735,660999997.0
2009-01-12 18:18:00,118.735,118.82,118.725,118.82,396600000.0
2009-01-12 18:19:00,118.815,118.825,118.745,118.75,770599998.0
2009-01-12 18:20:00,118.755,118.77,118.71,118.71,525400000.0
2009-01-12 18:21:00,118.71,118.73,118.68,118.69,306800000.0
2009-01-12 18:22:00,118.7,118.75,118.67,118.75,385000000.0
2009-01-12 18:23:00,118.75,118.79,118.68,118.77,491600000.0
2009-01-12 18:24:00,118.77,118.885,118.76,118.885,698000000.0
2009-01-12 18:25:00,118.885,118.92,118.835,118.88,575800000.0
2009-01-12 18:26:00,118.885,118.945,118.855,118.92,531000001.0
2009-01-12 18:27:00,118.915,118.975,118.89,118.95,748800000.0
2009-01-12 18:28:00,118.945,118.985,118.91,118.96,754400000.0
2009-01-12 18:29:00,118.96,118.985,118.89,118.905,365400000.0
2009-01-12 18:30:00,118.9,118.935,118.86,118.92,573800000.0
2009-01-12 18:31:00,118.915,119.035,118.915,118.99,400200001.0
2009-01-12 18:32:00,118.99,119.01,118.915,118.955,520400000.0
2009-01-12 18:33:00,118.95,118.975,118.92,118.92,695799999.0
2009-01-12 18:34:00,118.93,118.965,118.92,118.93,295199999.0
2009-01-12 18:35:00,118.93,118.93,118.865,118.89,593200000.0
2009-01-12 18:36:00,118.865,118.875,118.78,118.79,538800000.0
2009-01-12 18:37:00,118.79,118.925,118.79,118.885,630999999.0
2009-01-12 18:38:00,118.875,118.9,118.845,118.86,527800005.0
2009-01-12 18:39:00,118.86,118.905,118.86,118.865,595999999.0
2009-01-12 18:40:00,118.865,118.9,118.84,118.855,602399999.0
2009-01-12 18:41:00,118.855,118.885,118.805,118.81,498400001.0
2009-01-12 18:42:00,118.815,118.85,118.745,118.76,539200001.0
2009-01-12 18:43:00,118.765,118.765,118.71,118.745,823400002.0
2009-01-12 18:44:00,118.74,118.815,118.74,118.78,702199998.0
2009-01-12 18:45:00,118.78,118.85,118.765,118.83,245400000.0
2009-01-12 18:46:00,118.825,118.875,118.81,118.82,617200000.0
2009-01-12 18:47:00,118.82,118.885,118.82,118.88,289000000.0
2009-01-12 18:48:00,118.89,118.9,118.82,118.83,550200001.0
2009-01-12 18:49:00,118.83,118.845,118.805,118.83,521200000.0
2009-01-12 18:50:00,118.82,118.845,118.81,118.82,341200000.0
2009-01-12 18:51:00,118.81,118.825,118.745,118.75,702200002.0
2009-01-12 18:52:00,118.75,118.76,118.68,118.705,379400001.0
2009-01-12 18:53:00,118.7,118.735,118.68,118.705,437800000.0
2009-01-12 18:54:00,118.705,118.725,118.645,118.695,486000000.0
2009-01-12 18:55:00,118.695,118.71,118.645,118.655,253400002.0
2009-01-12 18:56:00,118.655,118.68,118.64,118.655,266200001.0
2009-01-12 18:57:00,118.655,118.7,118.65,118.695,232200000.0
2009-01-12 18:58:00,118.705,118.725,118.655,118.685,393400000.0
2009-01-12 18:59:00,118.685,118.695,118.665,118.68,175600000.0
2009-01-12 19:00:00,118.68,118.795,118.67,118.795,567400000.0
2009-01-12 19:01:00,118.795,118.8,118.745,118.78,365000000.0
2009-01-12 19:02:00,118.77,118.84,118.77,118.83,371200000.0
2009-01-12 19:03:00,118.84,118.84,118.8,118.8,48800000.0
2009-01-12 19:04:00,118.795,118.845,118.78,118.845,310000000.0
2009-01-12 19:05:00,118.85,118.865,118.835,118.86,132800000.0
2009-01-12 19:06:00,118.86,119.13,118.86,119.12,494600000.0
2009-01-12 19:07:00,119.125,119.13,118.985,118.985,514800002.0
2009-01-12 19:08:00,118.985,119.045,118.95,119.0,468399999.0
2009-01-12 19:09:00,119.005,119.05,118.975,119.025,781800000.0
2009-01-12 19:10:00,119.015,119.025,118.93,118.945,482800000.0
2009-01-12 19:11:00,118.955,118.98,118.945,118.945,678400000.0
2009-01-12 19:12:00,118.945,119.0,118.94,118.995,521200000.0
2009-01-12 19:13:00,118.995,119.1,118.995,119.025,465400000.0
2009-01-12 19:14:00,119.025,119.06,119.0,119.03,353000000.0
2009-01-12 19:15:00,119.04,119.045,119.015,119.025,344000000.0
2009-01-12 19:16:00,119.025,119.04,118.975,119.0,726200000.0
2009-01-12 19:17:00,118.995,119.015,118.97,118.99,574800000.0
2009-01-12 19:18:00,118.99,119.02,118.945,118.965,623600000.0
2009-01-12 19:19:00,118.965,118.99,118.93,118.98,693200000.0
2009-01-12 19:20:00,118.98,118.99,118.965,118.965,143600000.0
2009-01-12 19:21:00,118.965,118.99,118.96,118.98,220800000.0
2009-01-12 19:22:00,118.985,118.985,118.885,118.9,435200000.0
2009-01-12 19:23:00,118.9,118.94,118.885,118.94,322000000.0
2009-01-12 19:24:00,118.945,119.0,118.945,118.955,469400000.0
2009-01-12 19:25:00,118.955,118.955,118.91,118.935,510400001.0
2009-01-12 19:26:00,118.935,118.935,118.84,118.855,567000000.0
2009-01-12 19:27:00,118.85,118.89,118.845,118.85,763600000.0
2009-01-12 19:28:00,118.85,118.855,118.725,118.745,625800000.0
2009-01-12 19:29:00,118.735,118.78,118.73,118.78,246600000.0
2009-01-12 19:30:00,118.78,118.83,118.77,118.83,220000000.0
2009-01-12 19:31:00,118.835,118.9,118.835,118.9,384600000.0
2009-01-12 19:32:00,118.855,118.9,118.855,118.9,372399999.0
2009-01-12 19:33:00,118.905,118.925,118.89,118.925,297400000.0
2009-01-12 19:34:00,118.925,119.095,118.925,119.06,435200000.0
2009-01-12 19:35:00,119.06,119.075,119.055,119.075,241600000.0
2009-01-12 19:36:00,119.075,119.075,119.02,119.06,376000000.0
2009-01-12 19:37:00,119.06,119.115,119.05,119.115,581400000.0
2009-01-12 19:38:00,119.115,119.135,119.105,119.115,338800000.0
2009-01-12 19:39:00,119.115,119.125,119.07,119.07,458800000.0
2009-01-12 19:40:00,119.065,119.095,119.06,119.075,275200000.0
2009-01-12 19:41:00,119.07,119.095,119.045,119.045,293400001.0
2009-01-12 19:42:00,119.045,119.07,119.02,119.055,648200003.0
2009-01-12 19:43:00,119.065,119.065,119.025,119.035,238800000.0
2009-01-12 19:44:00,119.04,119.055,119.025,119.035,139400000.0
2009-01-12 19:45:00,119.035,119.04,119.01,119.01,249800000.0
2009-01-12 19:46:00,119.02,119.04,119.01,119.015,176600000.0
2009-01-12 19:47:00,119.015,119.03,118.99,119.005,398600000.0
2009-01-12 19:48:00,119.0,119.005,118.965,118.98,321800000.0
2009-01-12 19:49:00,118.98,119.055,118.98,119.055,345999999.0
2009-01-12 19:50:00,119.055,119.325,119.055,119.28,557200000.0
2009-01-12 19:51:00,119.285,119.545,119.24,119.54,722800000.0
2009-01-12 19:52:00,119.52,119.525,119.39,119.39,503200000.0
2009-01-12 19:53:00,119.405,119.48,119.405,119.43,531400000.0
2009-01-12 19:54:00,119.43,119.505,119.42,119.47,677399999.0
2009-01-12 19:55:00,119.47,119.485,119.435,119.445,471600000.0
2009-01-12 19:56:00,119.445,119.47,119.4,119.445,483800001.0
2009-01-12 19:57:00,119.445,119.455,119.415,119.45,663800000.0
2009-01-12 19:58:00,119.45,119.565,119.445,119.475,761599999.0
2009-01-12 19:59:00,119.465,119.475,119.43,119.465,529199999.0
2009-01-12 20:00:00,119.47,119.475,119.41,119.43,488600000.0
2009-01-12 20:01:00,119.445,119.525,119.415,119.51,512200000.0
2009-01-12 20:02:00,119.51,119.545,119.51,119.545,123000000.0
2009-01-12 20:03:00,119.545,119.565,119.52,119.52,328800000.0
2009-01-12 20:04:00,119.515,119.52,119.36,119.41,565799999.0
2009-01-12 20:05:00,119.405,119.46,119.375,119.405,521000000.0
2009-01-12 20:06:00,119.41,119.41,119.385,119.405,282800000.0
2009-01-12 20:07:00,119.405,119.405,119.37,119.37,121200000.0
2009-01-12 20:08:00,119.365,119.38,119.36,119.37,276000000.0
2009-01-12 20:09:00,119.365,119.42,119.36,119.385,472600000.0
2009-01-12 20:10:00,119.385,119.455,119.385,119.455,567600000.0
2009-01-12 20:11:00,119.455,119.49,119.45,119.485,413400001.0
2009-01-12 20:12:00,119.485,119.635,119.485,119.63,463400000.0
2009-01-12 20:13:00,119.63,119.66,119.6,119.6,439000000.0
2009-01-12 20:14:00,119.6,119.61,119.535,119.58,680399999.0
2009-01-12 20:15:00,119.58,119.625,119.565,119.615,416200000.0
2009-01-12 20:16:00,119.61,119.615,119.57,119.58,278800000.0
2009-01-12 20:17:00,119.58,119.625,119.57,119.615,319600000.0
2009-01-12 20:18:00,119.615,119.62,119.59,119.605,224800000.0
2009-01-12 20:19:00,119.61,119.63,119.545,119.59,595800000.0
2009-01-12 20:20:00,119.58,119.595,119.545,119.555,321600000.0
2009-01-12 20:21:00,119.54,119.55,119.52,119.525,133200001.0
2009-01-12 20:22:00,119.525,119.525,119.49,119.505,579200005.0
2009-01-12 20:23:00,119.505,119.515,119.47,119.49,627800002.0
2009-01-12 20:24:00,119.49,119.495,119.465,119.475,536799996.0
2009-01-12 20:25:00,119.47,119.48,119.45,119.45,431000000.0
2009-01-12 20:26:00,119.46,119.465,119.42,119.435,221600000.0
2009-01-12 20:27:00,119.445,119.45,119.44,119.44,93600000.0
2009-01-12 20:28:00,119.43,119.46,119.415,119.455,171200000.0
2009-01-12 20:29:00,119.46,119.46,119.4,119.455,682200001.0
2009-01-12 20:30:00,119.455,119.465,119.385,119.41,564000000.0
2009-01-12 20:31:00,119.41,119.435,119.41,119.435,310000000.0
2009-01-12 20:32:00,119.435,119.47,119.415,119.465,318800000.0
2009-01-12 20:33:00,119.48,119.485,119.48,119.485,131200000.0
2009-01-12 20:34:00,119.48,119.485,119.455,119.46,157600000.0
2009-01-12 20:35:00,119.46,119.47,119.455,119.465,121000000.0
2009-01-12 20:36:00,119.465,119.49,119.43,119.435,298600000.0
2009-01-12 20:37:00,119.45,119.465,119.435,119.455,145000000.0
2009-01-12 20:38:00,119.455,119.455,119.415,119.42,363400000.0
2009-01-12 20:39:00,119.42,119.42,119.365,119.365,288800000.0
2009-01-12 20:40:00,119.355,119.365,119.35,119.36,160400000.0
2009-01-12 20:41:00,119.365,119.365,119.345,119.355,82400000.0
2009-01-12 20:42:00,119.35,119.365,119.345,119.365,174800000.0
2009-01-12 20:43:00,119.36,119.36,119.345,119.355,98800000.0
2009-01-12 20:44:00,119.36,119.42,119.355,119.42,325400000.0
2009-01-12 20:45:00,119.425,119.46,119.41,119.415,321600001.0
2009-01-12 20:46:00,119.42,119.455,119.42,119.45,267400000.0
2009-01-12 20:47:00,119.445,119.49,119.445,119.48,106800000.0
2009-01-12 20:48:00,119.47,119.62,119.47,119.585,522600000.0
2009-01-12 20:49:00,119.595,119.62,119.57,119.605,426200000.0
2009-01-12 20:50:00,119.62,119.725,119.62,119.72,469000002.0
2009-01-12 20:51:00,119.72,119.72,119.65,119.65,348200000.0
2009-01-12 20:52:00,119.66,119.66,119.58,119.58,206400000.0
2009-01-12 20:53:00,119.58,119.59,119.54,119.565,272000000.0
2009-01-12 20:54:00,119.56,119.59,119.53,119.59,537200000.0
2009-01-12 20:55:00,119.59,119.61,119.575,119.59,430000000.0
2009-01-12 20:56:00,119.595,119.655,119.59,119.64,335400000.0
2009-01-12 20:57:00,119.64,119.665,119.62,119.66,208200000.0
2009-01-12 20:58:00,119.66,119.67,119.52,119.52,647800000.0
2009-01-12 20:59:00,119.53,119.565,119.53,119.555,262800000.0
2009-01-12 21:00:00,119.555,119.56,119.365,119.395,705800000.0
2009-01-12 21:01:00,119.39,119.425,119.37,119.42,412399999.0
2009-01-12 21:02:00,119.415,119.42,119.405,119.41,60400000.0
2009-01-12 21:03:00,119.405,119.405,119.36,119.37,413400000.0
2009-01-12 21:04:00,119.365,119.37,119.365,119.37,76400000.0
2009-01-12 21:05:00,119.38,119.39,119.365,119.365,475200001.0
2009-01-12 21:06:00,119.37,119.415,119.37,119.41,183800000.0
2009-01-12 21:07:00,119.405,119.42,119.405,119.41,98000000.0
2009-01-12 21:08:00,119.405,119.405,119.335,119.345,652800000.0
2009-01-12 21:09:00,119.35,119.35,119.245,119.26,595000002.0
2009-01-12 21:10:00,119.27,119.275,119.14,119.145,735400001.0
2009-01-12 21:11:00,119.135,119.175,119.1,119.17,556400001.0
2009-01-12 21:12:00,119.165,119.245,119.145,119.245,442400000.0
2009-01-12 21:13:00,119.24,119.24,119.17,119.17,476200000.0
2009-01-12 21:14:00,119.17,119.17,119.15,119.17,244000000.0
2009-01-12 21:15:00,119.17,119.22,119.17,119.21,254800000.0
2009-01-12 21:16:00,119.21,119.33,119.21,119.29,280800000.0
2009-01-12 21:17:00,119.29,119.32,119.29,119.32,201600000.0
2009-01-12 21:18:00,119.32,119.32,119.29,119.29,192400000.0
2009-01-12 21:19:00,119.29,119.31,119.26,119.305,174000000.0
2009-01-12 21:20:00,119.305,119.325,119.255,119.26,407600000.0
2009-01-12 21:21:00,119.26,119.265,119.215,119.26,572799999.0
2009-01-12 21:22:00,119.26,119.265,119.24,119.24,372400000.0
2009-01-12 21:23:00,119.25,119.27,119.225,119.23,670200000.0
2009-01-12 21:24:00,119.23,119.38,119.23,119.38,355800000.0
2009-01-12 21:25:00,119.37,119.44,119.37,119.415,1017000003.0
2009-01-12 21:26:00,119.42,119.42,119.36,119.365,585000000.0
2009-01-12 21:27:00,119.365,119.375,119.27,119.31,565000000.0
2009-01-12 21:28:00,119.31,119.31,119.255,119.26,455000000.0
2009-01-12 21:29:00,119.26,119.27,119.24,119.25,197400000.0
2009-01-12 21:30:00,119.25,119.255,119.205,119.22,637400000.0
2009-01-12 21:31:00,119.225,119.23,119.19,119.2,339600000.0
2009-01-12 21:32:00,119.195,119.23,119.17,119.19,242600000.0
2009-01-12 21:33:00,119.19,119.205,119.185,119.2,362799999.0
2009-01-12 21:34:00,119.2,119.23,119.18,119.19,278000000.0
2009-01-12 21:35:00,119.19,119.27,119.18,119.27,271600000.0
2009-01-12 21:36:00,119.27,119.3,119.26,119.26,313800000.0
2009-01-12 21:37:00,119.25,119.265,119.215,119.215,256600000.0
2009-01-12 21:38:00,119.215,119.24,119.205,119.225,458000001.0
2009-01-12 21:39:00,119.225,119.23,119.19,119.21,238600000.0
2009-01-12 21:40:00,119.205,119.21,119.19,119.205,139200000.0
2009-01-12 21:41:00,119.205,119.235,119.15,119.235,214800000.0
2009-01-12 21:42:00,119.235,119.28,119.235,119.255,651400000.0
2009-01-12 21:43:00,119.27,119.325,119.23,119.325,641200000.0
2009-01-12 21:44:00,119.325,119.38,119.29,119.29,665600001.0
2009-01-12 21:45:00,119.29,119.29,119.25,119.27,380800000.0
2009-01-12 21:46:00,119.27,119.33,119.265,119.29,542200004.0
2009-01-12 21:47:00,119.295,119.325,119.245,119.31,801599999.0
2009-01-12 21:48:00,119.305,119.335,119.265,119.28,796800000.0
2009-01-12 21:49:00,119.285,119.325,119.28,119.325,284600000.0
2009-01-12 21:50:00,119.32,119.34,119.225,119.23,395200000.0
2009-01-12 21:51:00,119.23,119.26,119.215,119.225,351000000.0
2009-01-12 21:52:00,119.225,119.23,119.195,119.2,300000000.0
2009-01-12 21:53:00,119.2,119.25,119.195,119.23,394400000.0
2009-01-12 21:54:00,119.23,119.23,119.175,119.175,142400000.0
2009-01-12 21:55:00,119.185,119.26,119.185,119.255,184600000.0
2009-01-12 21:56:00,119.255,119.3,119.255,119.285,306000000.0
2009-01-12 21:57:00,119.28,119.31,119.28,119.31,162200000.0
2009-01-12 21:58:00,119.31,119.315,119.305,119.315,158800000.0
2009-01-12 21:59:00,119.32,119.32,119.3,119.32,426400000.0
2009-01-12 22:00:00,119.32,119.32,119.22,119.22,473200000.0
2009-01-12 22:01:00,119.23,119.245,119.215,119.23,431200000.0
2009-01-12 22:02:00,119.225,119.3,119.225,119.28,607200000.0
2009-01-12 22:03:00,119.27,119.27,119.175,119.185,313399999.0
2009-01-12 22:04:00,119.185,119.27,119.18,119.255,524800000.0
2009-01-12 22:05:00,119.265,119.295,119.245,119.295,492000000.0
2009-01-12 22:06:00,119.31,119.31,119.215,119.23,405400000.0
2009-01-12 22:07:00,119.23,119.235,119.2,119.2,242400000.0
2009-01-12 22:08:00,119.2,119.2,119.125,119.165,332000000.0
2009-01-12 22:09:00,119.165,119.19,119.14,119.165,673200000.0
2009-01-12 22:10:00,119.16,119.16,119.095,119.1,566400000.0
2009-01-12 22:11:00,119.1,119.1,119.08,119.08,190800000.0
2009-01-12 22:12:00,119.075,119.075,119.055,119.055,454800000.0
2009-01-12 22:13:00,119.055,119.055,119.01,119.01,202000000.0
2009-01-12 22:14:00,119.02,119.05,119.01,119.03,526200000.0
2009-01-12 22:15:00,119.035,119.04,119.03,119.04,123200000.0
2009-01-12 22:16:00,119.04,119.05,119.04,119.05,52800000.0
2009-01-12 22:17:00,119.05,119.06,119.045,119.05,84000000.0
2009-01-12 22:18:00,119.05,119.075,119.05,119.07,204000000.0
2009-01-12 22:19:00,119.065,119.07,119.035,119.04,212000000.0
2009-01-12 22:20:00,119.04,119.085,119.01,119.08,449600000.0
2009-01-12 22:21:00,119.085,119.145,119.08,119.13,201600000.0
2009-01-12 22:22:00,119.13,119.13,119.08,119.08,122400000.0
2009-01-12 22:23:00,119.08,119.135,119.08,119.12,220400000.0
2009-01-12 22:24:00,119.12,119.15,119.11,119.12,523000000.0
2009-01-12 22:25:00,119.12,119.12,119.09,119.09,185200000.0
2009-01-12 22:26:00,119.09,119.09,119.045,119.06,354000000.0
2009-01-12 22:27:00,119.065,119.115,119.065,119.11,328000000.0
2009-01-12 22:28:00,119.115,119.21,119.115,119.14,713200000.0
2009-01-12 22:29:00,119.14,119.185,119.135,119.185,333400000.0
2009-01-12 22:30:00,119.175,119.18,119.135,119.135,286800000.0
2009-01-12 22:31:00,119.135,119.14,119.1,119.14,442600000.0
2009-01-12 22:32:00,119.145,119.16,119.14,119.155,104000000.0
2009-01-12 22:33:00,119.155,119.19,119.155,119.17,418800000.0
2009-01-12 22:34:00,119.175,119.175,119.055,119.055,382800000.0
2009-01-12 22:35:00,119.05,119.065,119.035,119.035,248000000.0
2009-01-12 22:36:00,119.04,119.045,119.015,119.045,318600000.0
2009-01-12 22:37:00,119.045,119.065,119.035,119.045,383200000.0
2009-01-12 22:38:00,119.05,119.06,118.98,118.98,363600000.0
2009-01-12 22:39:00,118.98,118.99,118.92,118.935,540799999.0
2009-01-12 22:40:00,118.94,118.98,118.94,118.97,231400000.0
2009-01-12 22:41:00,118.975,118.98,118.95,118.96,171800000.0
2009-01-12 22:42:00,118.96,119.03,118.96,118.985,229400000.0
2009-01-12 22:43:00,118.985,118.985,118.96,118.98,131600000.0
2009-01-12 22:44:00,118.985,119.03,118.985,119.03,162600000.0
2009-01-12 22:45:00,119.035,119.06,119.025,119.055,274600000.0
2009-01-12 22:46:00,119.055,119.075,119.05,119.055,201200000.0
2009-01-12 22:47:00,119.06,119.105,119.06,119.105,217000000.0
2009-01-12 22:48:00,119.105,119.125,119.105,119.11,61600000.0
2009-01-12 22:49:00,119.115,119.235,119.115,119.235,126000000.0
2009-01-12 22:50:00,119.235,119.265,119.225,119.265,447999999.0
2009-01-12 22:51:00,119.265,119.265,119.2,119.205,504200000.0
2009-01-12 22:52:00,119.205,119.24,119.205,119.24,104000000.0
2009-01-12 22:53:00,119.235,119.235,119.195,119.2,211999998.0
2009-01-12 22:54:00,119.2,119.23,119.2,119.22,144000000.0
2009-01-12 22:55:00,119.22,119.22,119.195,119.195,182000000.0
2009-01-12 22:56:00,119.195,119.21,119.195,119.205,110400000.0
2009-01-12 22:57:00,119.21,119.21,119.155,119.17,353000000.0
2009-01-12 22:58:00,119.17,119.17,119.15,119.16,168000000.0
2009-01-12 22:59:00,119.16,119.18,119.14,119.145,284000000.0
2009-01-12 23:00:00,119.145,119.185,119.14,119.145,255000000.0
2009-01-12 23:01:00,119.145,119.16,119.125,119.125,141600000.0
2009-01-12 23:02:00,119.13,119.14,119.08,119.13,333199999.0
2009-01-12 23:03:00,119.13,119.16,119.11,119.13,336800000.0
2009-01-12 23:04:00,119.13,119.155,119.125,119.155,142800000.0
2009-01-12 23:05:00,119.16,119.185,119.155,119.155,215800000.0
2009-01-12 23:06:00,119.155,119.155,119.115,119.135,207200000.0
2009-01-12 23:07:00,119.135,119.17,119.12,119.17,353200000.0
2009-01-12 23:08:00,119.17,119.17,119.15,119.15,200000000.0
2009-01-12 23:09:00,119.15,119.165,119.135,119.155,220400000.0
2009-01-12 23:10:00,119.155,119.175,119.13,119.155,110800000.0
2009-01-12 23:11:00,119.155,119.175,119.155,119.165,126000000.0
2009-01-12 23:12:00,119.18,119.225,119.165,119.21,249199999.0
2009-01-12 23:13:00,119.21,119.215,119.2,119.2,96000000.0
2009-01-12 23:14:00,119.2,119.22,119.2,119.215,114800000.0
2009-01-12 23:15:00,119.215,119.215,119.21,119.21,22000000.0
2009-01-12 23:16:00,119.21,119.215,119.21,119.21,52400000.0
2009-01-12 23:17:00,119.215,119.23,119.205,119.215,139199999.0
2009-01-12 23:18:00,119.225,119.235,119.21,119.21,107600000.0
2009-01-12 23:19:00,119.205,119.225,119.205,119.225,81600000.0
2009-01-12 23:20:00,119.225,119.225,119.215,119.22,51600000.0
2009-01-12 23:21:00,119.22,119.22,119.195,119.195,180000000.0
2009-01-12 23:22:00,119.195,119.205,119.195,119.205,228800000.0
2009-01-12 23:23:00,119.205,119.225,119.205,119.225,40000000.0
2009-01-12 23:24:00,119.215,119.225,119.205,119.22,129600000.0
2009-01-12 23:25:00,119.22,119.225,119.195,119.2,79200000.0
2009-01-12 23:26:00,119.205,119.225,119.2,119.2,231200000.0
2009-01-12 23:27:00,119.2,119.225,119.2,119.215,259200000.0
2009-01-12 23:28:00,119.215,119.22,119.195,119.2,168800000.0
2009-01-12 23:29:00,119.195,119.2,119.145,119.15,172800000.0
2009-01-12 23:30:00,119.15,119.175,119.14,119.165,150200000.0
2009-01-12 23:31:00,119.16,119.175,119.145,119.145,68000000.0
2009-01-12 23:32:00,119.15,119.15,119.145,119.15,50600000.0
2009-01-12 23:33:00,119.15,119.16,119.145,119.155,220400000.0
2009-01-12 23:34:00,119.15,119.15,119.09,119.105,555000000.0
2009-01-12 23:35:00,119.115,119.13,119.1,119.11,185200000.0
2009-01-12 23:36:00,119.11,119.115,119.09,119.09,267000000.0
2009-01-12 23:37:00,119.09,119.105,119.08,119.105,270200000.0
2009-01-12 23:38:00,119.105,119.11,119.085,119.085,349600000.0
2009-01-12 23:39:00,119.085,119.1,119.085,119.095,94000000.0
2009-01-12 23:40:00,119.105,119.13,119.095,119.125,196400000.0
2009-01-12 23:41:00,119.125,119.15,119.115,119.15,306400000.0
2009-01-12 23:42:00,119.18,119.185,119.15,119.16,279800000.0
2009-01-12 23:43:00,119.16,119.17,119.16,119.17,47200000.0
2009-01-12 23:44:00,119.165,119.165,119.12,119.135,139400000.0
2009-01-12 23:45:00,119.12,119.195,119.12,119.175,609000000.0
2009-01-12 23:46:00,119.175,119.175,119.135,119.17,300400000.0
2009-01-12 23:47:00,119.16,119.175,119.15,119.165,175400000.0
2009-01-12 23:48:00,119.175,119.2,119.17,119.18,212800000.0
2009-01-12 23:49:00,119.195,119.22,119.155,119.185,391400000.0
2009-01-12 23:50:00,119.185,119.255,119.18,119.24,247800000.0
2009-01-12 23:51:00,119.255,119.275,119.245,119.255,171200000.0
2009-01-12 23:52:00,119.255,119.26,119.245,119.255,163200000.0
2009-01-12 23:53:00,119.255,119.255,119.2,119.2,237400000.0
2009-01-12 23:54:00,119.2,119.215,119.175,119.21,445800000.0
2009-01-12 23:55:00,119.205,119.23,119.205,119.23,35800000.0
2009-01-12 23:56:00,119.23,119.23,119.215,119.225,106200000.0
2009-01-12 23:57:00,119.22,119.22,119.2,119.2,133400000.0
2009-01-12 23:58:00,119.21,119.21,119.205,119.21,122400000.0
2009-01-12 23:59:00,119.21,119.21,119.17,119.195,166400000.0
2009-01-13 00:00:00,119.17,119.195,119.125,119.135,212000000.0
2009-01-13 00:01:00,119.145,119.165,119.1,119.1,172000000.0
2009-01-13 00:02:00,119.115,119.185,119.115,119.17,124000000.0
2009-01-13 00:03:00,119.165,119.22,119.16,119.185,188000000.0
2009-01-13 00:04:00,119.175,119.215,119.16,119.215,160000000.0
2009-01-13 00:05:00,119.215,119.23,119.205,119.22,112000000.0
2009-01-13 00:06:00,119.225,119.225,119.215,119.215,52000000.0
2009-01-13 00:07:00,119.22,119.225,119.22,119.225,56000000.0
2009-01-13 00:08:00,119.24,119.28,119.2,119.28,269600000.0
2009-01-13 00:09:00,119.26,119.31,119.26,119.31,156000000.0
2009-01-13 00:10:00,119.32,119.33,119.25,119.27,106400000.0
2009-01-13 00:11:00,119.265,119.285,119.255,119.285,97600000.0
2009-01-13 00:12:00,119.29,119.31,119.285,119.31,20800000.0
2009-01-13 00:13:00,119.315,119.33,119.275,119.315,258200000.0
2009-01-13 00:14:00,119.325,119.325,119.305,119.305,61600000.0
2009-01-13 00:15:00,119.31,119.31,119.27,119.27,68800000.0
2009-01-13 00:16:00,119.265,119.27,119.26,119.265,52800000.0
2009-01-13 00:17:00,119.265,119.27,119.24,119.24,146600000.0
2009-01-13 00:18:00,119.235,119.285,119.235,119.265,207000000.0
2009-01-13 00:19:00,119.255,119.29,119.25,119.265,139600000.0
2009-01-13 00:20:00,119.275,119.31,119.265,119.29,160600000.0
2009-01-13 00:21:00,119.28,119.28,119.26,119.27,49600000.0
2009-01-13 00:22:00,119.28,119.31,119.265,119.29,115200000.0
2009-01-13 00:23:00,119.3,119.32,119.29,119.31,179000000.0
2009-01-13 00:24:00,119.325,119.355,119.275,119.355,251800000.0
2009-01-13 00:25:00,119.35,119.35,119.3,119.305,159800000.0
2009-01-13 00:26:00,119.315,119.315,119.315,119.315,8000000.0
2009-01-13 00:27:00,119.32,119.32,119.315,119.315,16000000.0
2009-01-13 00:28:00,119.32,119.32,119.295,119.295,46400000.0
2009-01-13 00:29:00,119.295,119.31,119.295,119.31,31200000.0
2009-01-13 00:30:00,119.305,119.305,119.28,119.29,42400000.0
2009-01-13 00:31:00,119.295,119.325,119.29,119.32,145400000.0
2009-01-13 00:32:00,119.32,119.35,119.29,119.345,168200000.0
2009-01-13 00:33:00,119.34,119.39,119.33,119.38,189800000.0
2009-01-13 00:34:00,119.375,119.38,119.325,119.37,284800000.0
2009-01-13 00:35:00,119.37,119.38,119.37,119.38,32000000.0
2009-01-13 00:36:00,119.375,119.385,119.375,119.375,117600000.0
2009-01-13 00:37:00,119.375,119.385,119.325,119.375,198200000.0
2009-01-13 00:38:00,119.375,119.375,119.335,119.36,122000000.0
2009-01-13 00:39:00,119.365,119.375,119.32,119.37,178400000.0
2009-01-13 00:40:00,119.375,119.38,119.315,119.365,322400000.0
2009-01-13 00:41:00,119.365,119.365,119.36,119.36,8800000.0
2009-01-13 00:42:00,119.365,119.375,119.365,119.37,129600000.0
2009-01-13 00:43:00,119.365,119.38,119.355,119.365,117600000.0
2009-01-13 00:44:00,119.365,119.375,119.35,119.35,19800000.0
2009-01-13 00:45:00,119.355,119.39,119.355,119.39,212600000.0
2009-01-13 00:46:00,119.39,119.42,119.39,119.395,52000000.0
2009-01-13 00:47:00,119.395,119.395,119.395,119.395,15200000.0
2009-01-13 00:48:00,119.395,119.4,119.39,119.39,59200000.0
2009-01-13 00:49:00,119.39,119.4,119.39,119.4,4800000.0
2009-01-13 00:50:00,119.385,119.385,119.385,119.385,24000000.0
2009-01-13 00:51:00,119.385,119.41,119.385,119.395,45600000.0
2009-01-13 00:52:00,119.395,119.395,119.38,119.395,37600000.0
2009-01-13 00:53:00,119.39,119.42,119.39,119.41,7200000.0
2009-01-13 00:54:00,119.39,119.395,119.39,119.39,7200000.0
2009-01-13 00:55:00,119.39,119.39,119.36,119.39,70600000.0
2009-01-13 00:56:00,119.385,119.395,119.375,119.395,27200000.0
2009-01-13 00:57:00,119.395,119.405,119.39,119.4,56400000.0
2009-01-13 00:58:00,119.4,119.42,119.4,119.405,143400000.0
2009-01-13 00:59:00,119.4,119.405,119.4,119.4,42600000.0
2009-01-13 01:00:00,119.4,119.4,119.38,119.38,148400000.0
2009-01-13 01:01:00,119.38,119.38,119.365,119.365,55600000.0
2009-01-13 01:02:00,119.37,119.37,119.35,119.36,47200000.0
2009-01-13 01:03:00,119.36,119.36,119.28,119.3,100800000.0
2009-01-13 01:04:00,119.3,119.3,119.27,119.285,306000000.0
2009-01-13 01:05:00,119.29,119.335,119.29,119.335,52000000.0
2009-01-13 01:06:00,119.33,119.33,119.305,119.32,30200000.0
2009-01-13 01:07:00,119.32,119.33,119.32,119.33,7200000.0
2009-01-13 01:08:00,119.33,119.335,119.33,119.33,11200000.0
2009-01-13 01:09:00,119.33,119.33,119.27,119.29,445800000.0
2009-01-13 01:10:00,119.32,119.32,119.255,119.275,445800000.0
2009-01-13 01:11:00,119.275,119.285,119.23,119.235,282000000.0
2009-01-13 01:12:00,119.24,119.26,119.23,119.23,321200000.0
2009-01-13 01:13:00,119.235,119.24,119.205,119.205,355400000.0
2009-01-13 01:14:00,119.22,119.235,119.22,119.225,157000000.0
2009-01-13 01:15:00,119.235,119.245,119.23,119.23,105600000.0
2009-01-13 01:16:00,119.235,119.27,119.235,119.26,112000000.0
2009-01-13 01:17:00,119.26,119.275,119.26,119.275,22400000.0
2009-01-13 01:18:00,119.275,119.285,119.275,119.28,48800000.0
2009-01-13 01:19:00,119.285,119.315,119.28,119.29,94400000.0
2009-01-13 01:20:00,119.295,119.305,119.255,119.26,241600000.0
2009-01-13 01:21:00,119.26,119.29,119.26,119.26,220800000.0
2009-01-13 01:22:00,119.27,119.29,119.265,119.275,117600000.0
2009-01-13 01:23:00,119.275,119.28,119.275,119.28,48800000.0
2009-01-13 01:24:00,119.275,119.28,119.275,119.275,31200000.0
2009-01-13 01:25:00,119.275,119.285,119.275,119.285,7200000.0
2009-01-13 01:26:00,119.29,119.29,119.27,119.27,14400000.0
2009-01-13 01:27:00,119.27,119.28,119.26,119.265,160000000.0
2009-01-13 01:28:00,119.275,119.31,119.275,119.29,201800000.0
2009-01-13 01:29:00,119.28,119.33,119.275,119.33,252800000.0
2009-01-13 01:30:00,119.33,119.34,119.305,119.32,256600000.0
2009-01-13 01:31:00,119.33,119.34,119.32,119.34,83800000.0
2009-01-13 01:32:00,119.34,119.395,119.34,119.39,202600000.0
2009-01-13 01:33:00,119.39,119.42,119.35,119.4,353800000.0
2009-01-13 01:34:00,119.4,119.49,119.385,119.485,403800000.0
2009-01-13 01:35:00,119.495,119.52,119.475,119.495,319200000.0
2009-01-13 01:36:00,119.49,119.495,119.455,119.465,444000000.0
2009-01-13 01:37:00,119.465,119.47,119.43,119.44,265600000.0
2009-01-13 01:38:00,119.43,119.445,119.42,119.43,313600000.0
2009-01-13 01:39:00,119.445,119.46,119.42,119.425,372000000.0
2009-01-13 01:40:00,119.43,119.455,119.425,119.455,235000000.0
2009-01-13 01:41:00,119.455,119.49,119.435,119.475,245000000.0
2009-01-13 01:42:00,119.48,119.48,119.435,119.435,193600000.0
2009-01-13 01:43:00,119.44,119.49,119.44,119.47,651200000.0
2009-01-13 01:44:00,119.47,119.49,119.425,119.49,361600000.0
2009-01-13 01:45:00,119.49,119.53,119.47,119.49,685600000.0
2009-01-13 01:46:00,119.49,119.505,119.46,119.48,393600000.0
2009-01-13 01:47:00,119.48,119.48,119.405,119.445,484200000.0
2009-01-13 01:48:00,119.445,119.445,119.445,119.445,60800000.0
2009-01-13 01:49:00,119.445,119.445,119.42,119.42,347200000.0
2009-01-13 01:50:00,119.42,119.42,119.34,119.355,464800000.0
2009-01-13 01:51:00,119.355,119.405,119.345,119.385,927000000.0
2009-01-13 01:52:00,119.385,119.385,119.385,119.385,72800000.0
2009-01-13 01:53:00,119.4,119.42,119.385,119.415,237200000.0
2009-01-13 01:54:00,119.415,119.44,119.41,119.44,213800000.0
2009-01-13 01:55:00,119.445,119.545,119.44,119.535,286800000.0
2009-01-13 01:56:00,119.54,119.565,119.505,119.535,265000000.0
2009-01-13 01:57:00,119.535,119.54,119.475,119.475,282600000.0
2009-01-13 01:58:00,119.475,119.475,119.405,119.465,149800000.0
2009-01-13 01:59:00,119.455,119.48,119.455,119.46,222600000.0
2009-01-13 02:00:00,119.46,119.48,119.45,119.455,210000000.0
2009-01-13 02:01:00,119.46,119.465,119.45,119.465,77000000.0
2009-01-13 02:02:00,119.465,119.47,119.465,119.465,57600000.0
2009-01-13 02:03:00,119.465,119.465,119.415,119.44,135800000.0
2009-01-13 02:04:00,119.44,119.445,119.39,119.39,222600000.0
2009-01-13 02:05:00,119.39,119.39,119.305,119.325,267200000.0
2009-01-13 02:06:00,119.32,119.32,119.23,119.275,281400000.0
2009-01-13 02:07:00,119.27,119.28,119.25,119.265,158600000.0
2009-01-13 02:08:00,119.29,119.345,119.27,119.325,334200000.0
2009-01-13 02:09:00,119.325,119.325,119.255,119.275,267600000.0
2009-01-13 02:10:00,119.275,119.275,119.225,119.24,277000000.0
2009-01-13 02:11:00,119.24,119.25,119.235,119.245,181800000.0
2009-01-13 02:12:00,119.245,119.26,119.215,119.22,143200000.0
2009-01-13 02:13:00,119.225,119.24,119.22,119.235,90400000.0
2009-01-13 02:14:00,119.24,119.255,119.24,119.255,26400000.0
2009-01-13 02:15:00,119.255,119.27,119.255,119.26,41400000.0
2009-01-13 02:16:00,119.27,119.28,119.265,119.28,218000000.0
2009-01-13 02:17:00,119.28,119.28,119.27,119.275,218400000.0
2009-01-13 02:18:00,119.275,119.275,119.195,119.2,349200001.0
2009-01-13 02:19:00,119.2,119.21,119.135,119.15,273800000.0
2009-01-13 02:20:00,119.135,119.155,119.095,119.13,301600000.0
2009-01-13 02:21:00,119.13,119.13,119.06,119.09,233000000.0
2009-01-13 02:22:00,119.09,119.105,118.995,119.01,193600000.0
2009-01-13 02:23:00,118.995,119.035,118.955,119.015,424200000.0
2009-01-13 02:24:00,119.02,119.03,119.01,119.025,191800000.0
2009-01-13 02:25:00,119.03,119.06,119.025,119.045,129400000.0
2009-01-13 02:26:00,119.045,119.09,119.02,119.075,321600000.0
2009-01-13 02:27:00,119.09,119.1,119.07,119.07,160000000.0
2009-01-13 02:28:00,119.07,119.085,119.07,119.085,81200000.0
2009-01-13 02:29:00,119.085,119.235,119.085,119.235,385600000.0
2009-01-13 02:30:00,119.235,119.315,119.225,119.29,524200000.0
2009-01-13 02:31:00,119.29,119.305,119.215,119.23,589000000.0
2009-01-13 02:32:00,119.24,119.245,119.21,119.23,489800000.0
2009-01-13 02:33:00,119.23,119.245,119.225,119.245,272400000.0
2009-01-13 02:34:00,119.245,119.28,119.245,119.26,244400000.0
2009-01-13 02:35:00,119.255,119.275,119.24,119.25,318200000.0
2009-01-13 02:36:00,119.245,119.245,119.165,119.18,237200000.0
2009-01-13 02:37:00,119.175,119.205,119.175,119.2,136800000.0
2009-01-13 02:38:00,119.2,119.25,119.2,119.225,206800000.0
2009-01-13 02:39:00,119.23,119.28,119.23,119.255,316000000.0
2009-01-13 02:40:00,119.25,119.29,119.23,119.275,226800000.0
2009-01-13 02:41:00,119.285,119.3,119.205,119.205,343400000.0
2009-01-13 02:42:00,119.21,119.22,119.175,119.21,229200000.0
2009-01-13 02:43:00,119.21,119.27,119.2,119.26,366400000.0
2009-01-13 02:44:00,119.26,119.26,119.185,119.2,272000000.0
2009-01-13 02:45:00,119.2,119.2,119.14,119.145,171400000.0
2009-01-13 02:46:00,119.145,119.18,119.145,119.165,141800000.0
2009-01-13 02:47:00,119.17,119.19,119.145,119.145,266400000.0
2009-01-13 02:48:00,119.14,119.155,119.115,119.13,317200000.0
2009-01-13 02:49:00,119.13,119.18,119.13,119.155,279800000.0
2009-01-13 02:50:00,119.165,119.215,119.155,119.2,213800000.0
2009-01-13 02:51:00,119.2,119.235,119.19,119.19,183400000.0
2009-01-13 02:52:00,119.19,119.205,119.13,119.13,472800000.0
2009-01-13 02:53:00,119.135,119.18,119.12,119.175,319000000.0
2009-01-13 02:54:00,119.18,119.235,119.17,119.225,338600000.0
2009-01-13 02:55:00,119.215,119.245,119.175,119.245,289200000.0
2009-01-13 02:56:00,119.245,119.255,119.205,119.21,372800000.0
2009-01-13 02:57:00,119.21,119.22,119.165,119.17,246600000.0
2009-01-13 02:58:00,119.175,119.18,119.125,119.14,258200000.0
2009-01-13 02:59:00,119.14,119.14,119.035,119.05,431000000.0
2009-01-13 03:00:00,119.055,119.095,119.025,119.09,571400000.0
2009-01-13 03:01:00,119.1,119.135,119.1,119.115,562200000.0
2009-01-13 03:02:00,119.115,119.145,119.115,119.14,347600000.0
2009-01-13 03:03:00,119.145,119.215,119.13,119.185,212800000.0
2009-01-13 03:04:00,119.185,119.2,119.15,119.15,365600000.0
2009-01-13 03:05:00,119.15,119.15,119.11,119.12,413800000.0
2009-01-13 03:06:00,119.12,119.135,119.07,119.07,288800000.0
2009-01-13 03:07:00,119.07,119.075,119.04,119.04,329399999.0
2009-01-13 03:08:00,119.04,119.045,119.0,119.01,131800000.0
2009-01-13 03:09:00,119.01,119.04,119.0,119.04,121800000.0
2009-01-13 03:10:00,119.05,119.08,119.0,119.025,227600000.0
2009-01-13 03:11:00,119.03,119.125,119.03,119.12,225200000.0
2009-01-13 03:12:00,119.12,119.12,119.045,119.055,287600000.0
2009-01-13 03:13:00,119.05,119.065,118.995,119.01,219600000.0
2009-01-13 03:14:00,119.01,119.045,118.995,119.025,179200000.0
2009-01-13 03:15:00,119.025,119.075,119.015,119.055,168000000.0
2009-01-13 03:16:00,119.06,119.06,119.02,119.06,150400000.0
2009-01-13 03:17:00,119.065,119.085,119.03,119.06,224800000.0
2009-01-13 03:18:00,119.06,119.07,119.05,119.05,136000000.0
2009-01-13 03:19:00,119.05,119.06,119.045,119.06,105600000.0
2009-01-13 03:20:00,119.055,119.105,119.05,119.105,142000000.0
2009-01-13 03:21:00,119.11,119.155,119.105,119.14,280600001.0
2009-01-13 03:22:00,119.14,119.155,119.115,119.115,145000000.0
2009-01-13 03:23:00,119.115,119.115,119.1,119.105,79200000.0
2009-01-13 03:24:00,119.1,119.105,119.08,119.09,177600000.0
2009-01-13 03:25:00,119.09,119.115,119.09,119.115,102200000.0
2009-01-13 03:26:00,119.11,119.155,119.11,119.14,144800000.0
2009-01-13 03:27:00,119.14,119.15,119.14,119.15,60000000.0
2009-01-13 03:28:00,119.15,119.225,119.14,119.2,161400000.0
2009-01-13 03:29:00,119.205,119.22,119.175,119.215,190400000.0
2009-01-13 03:30:00,119.215,119.24,119.175,119.175,176200000.0
2009-01-13 03:31:00,119.175,119.21,119.175,119.2,160000000.0
2009-01-13 03:32:00,119.205,119.24,119.195,119.21,145200000.0
2009-01-13 03:33:00,119.22,119.22,119.2,119.2,85800000.0
2009-01-13 03:34:00,119.2,119.205,119.19,119.2,84600000.0
2009-01-13 03:35:00,119.195,119.21,119.195,119.21,52600000.0
2009-01-13 03:36:00,119.21,119.25,119.21,119.25,145800000.0
2009-01-13 03:37:00,119.25,119.25,119.205,119.225,329600000.0
2009-01-13 03:38:00,119.225,119.225,119.21,119.22,131000000.0
2009-01-13 03:39:00,119.22,119.22,119.2,119.21,83200000.0
2009-01-13 03:40:00,119.205,119.21,119.205,119.21,33600000.0
2009-01-13 03:41:00,119.21,119.21,119.195,119.205,171600000.0
2009-01-13 03:42:00,119.2,119.21,119.2,119.205,91200000.0
2009-01-13 03:43:00,119.205,119.215,119.2,119.21,240400000.0
2009-01-13 03:44:00,119.205,119.225,119.2,119.225,126000000.0
2009-01-13 03:45:00,119.22,119.225,119.21,119.22,120000000.0
2009-01-13 03:46:00,119.22,119.25,119.22,119.24,163000000.0
2009-01-13 03:47:00,119.24,119.265,119.235,119.26,248200000.0
2009-01-13 03:48:00,119.26,119.26,119.225,119.255,249600000.0
2009-01-13 03:49:00,119.26,119.265,119.235,119.235,165400000.0
2009-01-13 03:50:00,119.245,119.255,119.225,119.235,220400000.0
2009-01-13 03:51:00,119.235,119.265,119.235,119.245,132000000.0
2009-01-13 03:52:00,119.26,119.26,119.2,119.23,386400000.0
2009-01-13 03:53:00,119.225,119.225,119.175,119.19,260400000.0
2009-01-13 03:54:00,119.18,119.19,119.17,119.19,215200000.0
2009-01-13 03:55:00,119.18,119.215,119.18,119.21,160200000.0
2009-01-13 03:56:00,119.21,119.21,119.18,119.2,215800000.0
2009-01-13 03:57:00,119.195,119.205,119.17,119.17,188800000.0
2009-01-13 03:58:00,119.18,119.18,119.125,119.16,376800000.0
2009-01-13 03:59:00,119.16,119.175,119.155,119.17,322800000.0
2009-01-13 04:00:00,119.165,119.19,119.145,119.15,436400000.0
2009-01-13 04:01:00,119.165,119.175,119.16,119.175,199200000.0
2009-01-13 04:02:00,119.18,119.195,119.17,119.17,58400000.0
2009-01-13 04:03:00,119.17,119.17,119.145,119.145,234400000.0
2009-01-13 04:04:00,119.155,119.17,119.13,119.16,258200000.0
2009-01-13 04:05:00,119.155,119.165,119.155,119.155,211000000.0
2009-01-13 04:06:00,119.16,119.16,119.105,119.105,128200000.0
2009-01-13 04:07:00,119.115,119.125,119.085,119.1,357200000.0
2009-01-13 04:08:00,119.1,119.12,119.095,119.115,158400000.0
2009-01-13 04:09:00,119.115,119.125,119.105,119.105,128000000.0
2009-01-13 04:10:00,119.105,119.105,119.07,119.075,144400000.0
2009-01-13 04:11:00,119.07,119.075,119.055,119.06,182800000.0
2009-01-13 04:12:00,119.06,119.07,119.05,119.06,98600000.0
2009-01-13 04:13:00,119.06,119.07,119.05,119.055,132000000.0
2009-01-13 04:14:00,119.065,119.105,119.065,119.08,163200000.0
2009-01-13 04:15:00,119.08,119.11,119.075,119.11,188000000.0
2009-01-13 04:16:00,119.115,119.145,119.115,119.145,80800000.0
2009-01-13 04:17:00,119.15,119.195,119.15,119.195,175200000.0
2009-01-13 04:18:00,119.2,119.2,119.17,119.195,49600000.0
2009-01-13 04:19:00,119.195,119.195,119.165,119.19,189400000.0
2009-01-13 04:20:00,119.185,119.205,119.17,119.175,299800000.0
2009-01-13 04:21:00,119.17,119.195,119.165,119.195,101000000.0
2009-01-13 04:22:00,119.195,119.24,119.195,119.24,187200000.0
2009-01-13 04:23:00,119.24,119.285,119.225,119.28,124000000.0
2009-01-13 04:24:00,119.275,119.275,119.215,119.225,263200000.0
2009-01-13 04:25:00,119.225,119.225,119.16,119.17,202400000.0
2009-01-13 04:26:00,119.165,119.175,119.15,119.16,232800000.0
2009-01-13 04:27:00,119.175,119.175,119.15,119.16,153200000.0
2009-01-13 04:28:00,119.155,119.175,119.155,119.16,108000000.0
2009-01-13 04:29:00,119.16,119.18,119.16,119.16,151400000.0
2009-01-13 04:30:00,119.16,119.16,119.135,119.145,150600000.0
2009-01-13 04:31:00,119.145,119.145,119.135,119.135,28400000.0
2009-01-13 04:32:00,119.12,119.125,119.105,119.125,114400000.0
2009-01-13 04:33:00,119.125,119.125,119.11,119.11,18400000.0
2009-01-13 04:34:00,119.115,119.135,119.105,119.125,304800000.0
2009-01-13 04:35:00,119.125,119.14,119.11,119.125,183200000.0
2009-01-13 04:36:00,119.135,119.15,119.12,119.125,236000000.0
2009-01-13 04:37:00,119.125,119.155,119.12,119.14,254800000.0
2009-01-13 04:38:00,119.14,119.14,119.1,119.1,276600000.0
2009-01-13 04:39:00,119.1,119.105,119.1,119.105,22400000.0
2009-01-13 04:40:00,119.115,119.14,119.105,119.135,261599999.0
2009-01-13 04:41:00,119.14,119.145,119.12,119.135,72400000.0
2009-01-13 04:42:00,119.13,119.135,119.11,119.11,133200000.0
2009-01-13 04:43:00,119.11,119.135,119.105,119.135,99200000.0
2009-01-13 04:44:00,119.135,119.14,119.115,119.12,116800000.0
2009-01-13 04:45:00,119.12,119.12,119.055,119.075,256000000.0
2009-01-13 04:46:00,119.07,119.09,119.055,119.09,250600000.0
2009-01-13 04:47:00,119.085,119.09,119.085,119.09,36800000.0
2009-01-13 04:48:00,119.085,119.11,119.085,119.105,82600000.0
2009-01-13 04:49:00,119.105,119.11,119.1,119.11,47000000.0
2009-01-13 04:50:00,119.115,119.135,119.105,119.12,169000000.0
2009-01-13 04:51:00,119.13,119.155,119.13,119.15,92800000.0
2009-01-13 04:52:00,119.155,119.17,119.15,119.17,119800000.0
2009-01-13 04:53:00,119.17,119.185,119.165,119.17,105000000.0
2009-01-13 04:54:00,119.17,119.18,119.17,119.18,63000000.0
2009-01-13 04:55:00,119.18,119.195,119.165,119.18,129600000.0
2009-01-13 04:56:00,119.18,119.19,119.16,119.18,401800000.0
2009-01-13 04:57:00,119.18,119.185,119.16,119.17,218600000.0
2009-01-13 04:58:00,119.17,119.175,119.155,119.17,70400000.0
2009-01-13 04:59:00,119.14,119.2,119.14,119.2,69200000.0
2009-01-13 05:00:00,119.17,119.17,119.15,119.155,69200000.0
2009-01-13 05:01:00,119.155,119.16,119.155,119.16,46200000.0
2009-01-13 05:02:00,119.16,119.165,119.155,119.16,78000000.0
2009-01-13 05:03:00,119.16,119.185,119.14,119.17,126000000.0
2009-01-13 05:04:00,119.17,119.185,119.17,119.175,130400000.0
2009-01-13 05:05:00,119.175,119.19,119.17,119.185,172000000.0
2009-01-13 05:06:00,119.185,119.185,119.175,119.185,57600000.0
2009-01-13 05:07:00,119.185,119.205,119.185,119.19,93200000.0
2009-01-13 05:08:00,119.205,119.205,119.18,119.18,76000000.0
2009-01-13 05:09:00,119.175,119.175,119.17,119.17,74399999.0
2009-01-13 05:10:00,119.165,119.18,119.155,119.17,144200000.0
2009-01-13 05:11:00,119.17,119.17,119.17,119.17,12000000.0
2009-01-13 05:12:00,119.18,119.26,119.18,119.245,355600000.0
2009-01-13 05:13:00,119.24,119.24,119.17,119.19,310000000.0
2009-01-13 05:14:00,119.185,119.205,119.17,119.195,246000000.0
2009-01-13 05:15:00,119.205,119.21,119.19,119.195,202800000.0
2009-01-13 05:16:00,119.195,119.2,119.175,119.18,177200000.0
2009-01-13 05:17:00,119.18,119.185,119.16,119.17,339600000.0
2009-01-13 05:18:00,119.17,119.175,119.155,119.16,305400000.0
2009-01-13 05:19:00,119.16,119.165,119.15,119.15,94400000.0
2009-01-13 05:20:00,119.15,119.17,119.15,119.155,24800000.0
2009-01-13 05:21:00,119.17,119.205,119.17,119.185,247200000.0
2009-01-13 05:22:00,119.19,119.21,119.18,119.185,327200000.0
2009-01-13 05:23:00,119.2,119.2,119.185,119.185,43000000.0
2009-01-13 05:24:00,119.185,119.2,119.185,119.2,102200000.0
2009-01-13 05:25:00,119.2,119.21,119.2,119.205,114400000.0
2009-01-13 05:26:00,119.2,119.2,119.2,119.2,53400000.0
2009-01-13 05:27:00,119.2,119.21,119.2,119.21,53800000.0
2009-01-13 05:28:00,119.21,119.235,119.21,119.225,283400000.0
2009-01-13 05:29:00,119.225,119.25,119.225,119.225,112400000.0
2009-01-13 05:30:00,119.225,119.265,119.22,119.245,540800000.0
2009-01-13 05:31:00,119.245,119.25,119.225,119.23,436000000.0
2009-01-13 05:32:00,119.235,119.245,119.23,119.24,131200000.0
2009-01-13 05:33:00,119.255,119.265,119.235,119.265,183800000.0
2009-01-13 05:34:00,119.26,119.265,119.25,119.25,129600000.0
2009-01-13 05:35:00,119.25,119.25,119.23,119.23,96200000.0
2009-01-13 05:36:00,119.23,119.235,119.23,119.23,95400000.0
2009-01-13 05:37:00,119.23,119.24,119.23,119.23,75400000.0
2009-01-13 05:38:00,119.23,119.235,119.23,119.235,30800000.0
2009-01-13 05:39:00,119.23,119.255,119.23,119.25,193600000.0
2009-01-13 05:40:00,119.245,119.255,119.21,119.21,355000000.0
2009-01-13 05:41:00,119.21,119.22,119.2,119.2,116400000.0
2009-01-13 05:42:00,119.215,119.23,119.2,119.21,175399999.0
2009-01-13 05:43:00,119.205,119.265,119.2,119.215,565600000.0
2009-01-13 05:44:00,119.22,119.23,119.215,119.23,629400000.0
2009-01-13 05:45:00,119.22,119.26,119.22,119.25,510400000.0
2009-01-13 05:46:00,119.25,119.275,119.245,119.265,736600000.0
2009-01-13 05:47:00,119.265,119.275,119.25,119.275,292000000.0
2009-01-13 05:48:00,119.275,119.275,119.255,119.265,320800000.0
2009-01-13 05:49:00,119.265,119.285,119.26,119.28,235000000.0
2009-01-13 05:50:00,119.28,119.28,119.26,119.26,880000000.0
2009-01-13 05:51:00,119.26,119.265,119.245,119.245,603200000.0
2009-01-13 05:52:00,119.25,119.26,119.25,119.25,210400000.0
2009-01-13 05:53:00,119.25,119.26,119.245,119.26,128000000.0
2009-01-13 05:54:00,119.255,119.255,119.25,119.25,952000000.0
2009-01-13 05:55:00,119.25,119.25,119.2,119.2,522400000.0
2009-01-13 05:56:00,119.19,119.21,119.18,119.21,384400000.0
2009-01-13 05:57:00,119.21,119.21,119.175,119.18,304000000.0
2009-01-13 05:58:00,119.175,119.175,119.14,119.155,331200000.0
2009-01-13 05:59:00,119.15,119.205,119.145,119.205,725400000.0
2009-01-13 06:00:00,119.21,119.21,119.16,119.16,396000000.0
2009-01-13 06:01:00,119.16,119.17,119.16,119.17,87200000.0
2009-01-13 06:02:00,119.17,119.175,119.165,119.17,136400000.0
2009-01-13 06:03:00,119.17,119.17,119.15,119.155,198199999.0
2009-01-13 06:04:00,119.155,119.165,119.155,119.165,124000000.0
2009-01-13 06:05:00,119.165,119.165,119.135,119.14,201400000.0
2009-01-13 06:06:00,119.145,119.16,119.14,119.155,356800000.0
2009-01-13 06:07:00,119.155,119.16,119.115,119.125,263600000.0
2009-01-13 06:08:00,119.12,119.135,119.025,119.05,501800001.0
2009-01-13 06:09:00,119.06,119.065,119.03,119.035,224000000.0
2009-01-13 06:10:00,119.045,119.045,119.025,119.035,199600000.0
2009-01-13 06:11:00,119.035,119.035,118.99,119.0,400200000.0
2009-01-13 06:12:00,119.0,119.015,118.98,119.015,315200000.0
2009-01-13 06:13:00,119.02,119.045,119.01,119.015,344200000.0
2009-01-13 06:14:00,119.025,119.04,119.005,119.025,186800000.0
2009-01-13 06:15:00,119.035,119.045,119.01,119.035,189600000.0
2009-01-13 06:16:00,119.035,119.11,119.035,119.09,261200000.0
2009-01-13 06:17:00,119.09,119.1,119.03,119.04,223800000.0
2009-01-13 06:18:00,119.04,119.055,119.04,119.045,35000000.0
2009-01-13 06:19:00,119.05,119.07,119.045,119.07,155000000.0
2009-01-13 06:20:00,119.08,119.1,119.07,119.07,130600000.0
2009-01-13 06:21:00,119.085,119.085,119.07,119.07,60599999.0
2009-01-13 06:22:00,119.065,119.07,119.03,119.065,212200000.0
2009-01-13 06:23:00,119.065,119.11,119.065,119.085,182600000.0
2009-01-13 06:24:00,119.085,119.1,119.085,119.085,95200000.0
2009-01-13 06:25:00,119.08,119.08,119.045,119.06,207400000.0
2009-01-13 06:26:00,119.06,119.07,119.055,119.065,163400000.0
2009-01-13 06:27:00,119.065,119.07,119.02,119.02,265400000.0
2009-01-13 06:28:00,119.025,119.045,119.005,119.045,190199999.0
2009-01-13 06:29:00,119.055,119.1,119.02,119.065,350400000.0
2009-01-13 06:30:00,119.06,119.06,119.01,119.045,197400000.0
2009-01-13 06:31:00,119.045,119.045,119.0,119.02,204000000.0
2009-01-13 06:32:00,119.025,119.03,119.005,119.005,210200000.0
2009-01-13 06:33:00,119.01,119.025,118.98,118.985,312600000.0
2009-01-13 06:34:00,118.99,118.995,118.92,118.93,440200000.0
2009-01-13 06:35:00,118.93,118.94,118.865,118.885,503200000.0
2009-01-13 06:36:00,118.885,118.91,118.825,118.83,295200000.0
2009-01-13 06:37:00,118.83,118.83,118.775,118.82,489200000.0
2009-01-13 06:38:00,118.82,118.845,118.8,118.82,341800000.0
2009-01-13 06:39:00,118.825,118.83,118.805,118.83,348000000.0
2009-01-13 06:40:00,118.825,118.825,118.78,118.82,337800000.0
2009-01-13 06:41:00,118.805,118.815,118.795,118.805,113800000.0
2009-01-13 06:42:00,118.815,118.85,118.815,118.85,273200000.0
2009-01-13 06:43:00,118.85,118.855,118.815,118.85,557199999.0
2009-01-13 06:44:00,118.85,118.87,118.84,118.87,264600000.0
2009-01-13 06:45:00,118.87,118.895,118.85,118.855,365200000.0
2009-01-13 06:46:00,118.855,118.87,118.855,118.87,125800000.0
2009-01-13 06:47:00,118.87,118.88,118.86,118.87,215400000.0
2009-01-13 06:48:00,118.87,118.93,118.87,118.93,628200000.0
2009-01-13 06:49:00,118.93,118.98,118.915,118.925,308000000.0
2009-01-13 06:50:00,118.925,118.94,118.89,118.915,532200000.0
2009-01-13 06:51:00,118.91,118.91,118.91,118.91,52000000.0
2009-01-13 06:52:00,118.91,118.94,118.905,118.92,399000000.0
2009-01-13 06:53:00,118.935,118.945,118.905,118.945,389600000.0
2009-01-13 06:54:00,118.945,118.95,118.925,118.935,356000000.0
2009-01-13 06:55:00,118.935,118.95,118.925,118.945,149600000.0
2009-01-13 06:56:00,118.945,118.95,118.93,118.95,192000000.0
2009-01-13 06:57:00,118.95,118.96,118.945,118.955,124000000.0
2009-01-13 06:58:00,118.965,119.01,118.955,119.005,192000000.0
2009-01-13 06:59:00,118.995,119.035,118.985,119.005,396600000.0
2009-01-13 07:00:00,119.0,119.015,118.94,118.96,429200000.0
2009-01-13 07:01:00,118.96,118.96,118.89,118.905,280400001.0
2009-01-13 07:02:00,118.905,118.94,118.905,118.92,234000000.0
2009-01-13 07:03:00,118.91,118.925,118.9,118.905,283800000.0
2009-01-13 07:04:00,118.905,118.92,118.9,118.9,625800000.0
2009-01-13 07:05:00,118.905,118.905,118.88,118.895,410000000.0
2009-01-13 07:06:00,118.89,118.905,118.875,118.905,292600000.0
2009-01-13 07:07:00,118.91,118.93,118.885,118.915,629800000.0
2009-01-13 07:08:00,118.915,118.955,118.915,118.935,445800000.0
2009-01-13 07:09:00,118.935,118.95,118.91,118.925,221600000.0
2009-01-13 07:10:00,118.925,118.93,118.915,118.925,168000000.0
2009-01-13 07:11:00,118.925,118.94,118.92,118.92,111000000.0
2009-01-13 07:12:00,118.92,118.935,118.9,118.92,289799999.0
2009-01-13 07:13:00,118.92,118.925,118.905,118.925,197600000.0
2009-01-13 07:14:00,118.92,118.93,118.92,118.93,75600000.0
2009-01-13 07:15:00,118.93,118.93,118.9,118.9,114400000.0
2009-01-13 07:16:00,118.9,118.905,118.86,118.86,286800000.0
2009-01-13 07:17:00,118.865,118.9,118.865,118.88,264400000.0
2009-01-13 07:18:00,118.88,118.88,118.87,118.88,50400000.0
2009-01-13 07:19:00,118.87,118.885,118.87,118.875,123800000.0
2009-01-13 07:20:00,118.87,118.905,118.87,118.89,197600000.0
2009-01-13 07:21:00,118.89,118.925,118.885,118.89,275000000.0
2009-01-13 07:22:00,118.895,118.935,118.89,118.92,144800000.0
2009-01-13 07:23:00,118.92,118.935,118.92,118.935,64000000.0
2009-01-13 07:24:00,118.935,118.95,118.925,118.935,195800000.0
2009-01-13 07:25:00,118.93,118.945,118.925,118.93,138800000.0
2009-01-13 07:26:00,118.93,118.945,118.91,118.945,259600000.0
2009-01-13 07:27:00,118.96,118.96,118.94,118.95,118400000.0
2009-01-13 07:28:00,118.95,118.96,118.94,118.955,49600000.0
2009-01-13 07:29:00,118.95,118.98,118.95,118.95,173200000.0
2009-01-13 07:30:00,118.94,118.95,118.92,118.945,126800000.0
2009-01-13 07:31:00,118.945,118.945,118.91,118.925,148200000.0
2009-01-13 07:32:00,118.925,118.935,118.92,118.935,72800000.0
2009-01-13 07:33:00,118.94,118.945,118.92,118.92,98800000.0
2009-01-13 07:34:00,118.92,118.96,118.92,118.95,201000000.0
2009-01-13 07:35:00,118.95,118.97,118.95,118.97,218000000.0
2009-01-13 07:36:00,118.97,118.985,118.97,118.985,19200000.0
2009-01-13 07:37:00,118.98,118.985,118.96,118.97,125600000.0
2009-01-13 07:38:00,118.985,118.99,118.92,118.92,142400000.0
2009-01-13 07:39:00,118.93,118.93,118.87,118.9,159400000.0
2009-01-13 07:40:00,118.9,118.93,118.9,118.925,137800000.0
2009-01-13 07:41:00,118.92,118.92,118.875,118.905,156000000.0
2009-01-13 07:42:00,118.905,118.905,118.65,118.72,415600000.0
2009-01-13 07:43:00,118.73,118.73,118.59,118.61,490000000.0
2009-01-13 07:44:00,118.61,118.695,118.595,118.69,707800000.0
2009-01-13 07:45:00,118.69,118.74,118.64,118.64,500000000.0
2009-01-13 07:46:00,118.64,118.65,118.59,118.595,523000001.0
2009-01-13 07:47:00,118.595,118.74,118.59,118.705,474800000.0
2009-01-13 07:48:00,118.705,118.81,118.67,118.685,556600000.0
2009-01-13 07:49:00,118.68,118.725,118.68,118.725,361000000.0
2009-01-13 07:50:00,118.725,118.765,118.695,118.695,673000000.0
2009-01-13 07:51:00,118.695,118.7,118.585,118.59,726100003.0
2009-01-13 07:52:00,118.59,118.59,118.545,118.56,345600000.0
2009-01-13 07:53:00,118.56,118.565,118.515,118.515,463399999.0
2009-01-13 07:54:00,118.515,118.52,118.355,118.37,840800000.0
2009-01-13 07:55:00,118.365,118.405,118.255,118.315,603000001.0
2009-01-13 07:56:00,118.31,118.415,118.305,118.385,901200000.0
2009-01-13 07:57:00,118.385,118.385,118.295,118.325,835200000.0
2009-01-13 07:58:00,118.33,118.35,118.285,118.34,864600001.0
2009-01-13 07:59:00,118.345,118.445,118.315,118.435,625200000.0
2009-01-13 08:00:00,118.435,118.525,118.42,118.49,752800000.0
2009-01-13 08:01:00,118.5,118.53,118.465,118.495,932400001.0
2009-01-13 08:02:00,118.495,118.5,118.44,118.44,823400000.0
2009-01-13 08:03:00,118.445,118.47,118.44,118.46,578800000.0
2009-01-13 08:04:00,118.46,118.48,118.435,118.455,719999999.0
2009-01-13 08:05:00,118.455,118.54,118.455,118.525,499399999.0
2009-01-13 08:06:00,118.53,118.54,118.49,118.525,726599999.0
2009-01-13 08:07:00,118.525,118.535,118.485,118.49,527000000.0
2009-01-13 08:08:00,118.49,118.52,118.47,118.475,358200000.0
2009-01-13 08:09:00,118.47,118.48,118.395,118.425,780400000.0
2009-01-13 08:10:00,118.42,118.475,118.415,118.475,449400000.0
2009-01-13 08:11:00,118.475,118.485,118.45,118.47,333600000.0
2009-01-13 08:12:00,118.475,118.555,118.455,118.55,540800000.0
2009-01-13 08:13:00,118.555,118.58,118.49,118.495,707800000.0
2009-01-13 08:14:00,118.5,118.58,118.5,118.57,440000001.0
2009-01-13 08:15:00,118.57,118.575,118.53,118.53,1036599999.0
2009-01-13 08:16:00,118.535,118.535,118.455,118.475,563400000.0
2009-01-13 08:17:00,118.475,118.52,118.465,118.48,629000000.0
2009-01-13 08:18:00,118.485,118.495,118.46,118.475,496400000.0
2009-01-13 08:19:00,118.48,118.49,118.465,118.47,242200000.0
2009-01-13 08:20:00,118.465,118.535,118.465,118.49,826599998.0
2009-01-13 08:21:00,118.5,118.535,118.455,118.48,796200001.0
2009-01-13 08:22:00,118.475,118.49,118.465,118.485,486000000.0
2009-01-13 08:23:00,118.49,118.57,118.475,118.55,540000000.0
2009-01-13 08:24:00,118.54,118.58,118.525,118.525,361200000.0
2009-01-13 08:25:00,118.525,118.53,118.52,118.52,171000000.0
2009-01-13 08:26:00,118.52,118.525,118.51,118.52,90000000.0
2009-01-13 08:27:00,118.52,118.525,118.48,118.48,217000000.0
2009-01-13 08:28:00,118.475,118.55,118.47,118.525,711800000.0
2009-01-13 08:29:00,118.525,118.525,118.47,118.48,314600000.0
2009-01-13 08:30:00,118.48,118.515,118.47,118.515,584800000.0
2009-01-13 08:31:00,118.515,118.53,118.5,118.505,406399999.0
2009-01-13 08:32:00,118.5,118.525,118.49,118.52,404199999.0
2009-01-13 08:33:00,118.525,118.59,118.52,118.56,425600000.0
2009-01-13 08:34:00,118.56,118.56,118.525,118.525,348600000.0
2009-01-13 08:35:00,118.52,118.535,118.495,118.495,232800000.0
2009-01-13 08:36:00,118.5,118.505,118.425,118.445,247000000.0
2009-01-13 08:37:00,118.445,118.515,118.445,118.495,394600000.0
2009-01-13 08:38:00,118.495,118.505,118.485,118.5,92200000.0
2009-01-13 08:39:00,118.505,118.525,118.48,118.51,334400000.0
2009-01-13 08:40:00,118.51,118.515,118.495,118.5,141000000.0
2009-01-13 08:41:00,118.49,118.495,118.44,118.475,367000000.0
2009-01-13 08:42:00,118.48,118.55,118.475,118.5,342400000.0
2009-01-13 08:43:00,118.51,118.51,118.455,118.475,400200000.0
2009-01-13 08:44:00,118.48,118.52,118.48,118.515,196800000.0
2009-01-13 08:45:00,118.51,118.515,118.485,118.515,230000000.0
2009-01-13 08:46:00,118.51,118.57,118.51,118.54,372000000.0
2009-01-13 08:47:00,118.545,118.565,118.54,118.555,171400000.0
2009-01-13 08:48:00,118.555,118.58,118.55,118.575,172799999.0
2009-01-13 08:49:00,118.58,118.6,118.575,118.6,149200000.0
2009-01-13 08:50:00,118.595,118.6,118.505,118.545,529000000.0
2009-01-13 08:51:00,118.545,118.56,118.51,118.535,248400000.0
2009-01-13 08:52:00,118.535,118.615,118.535,118.595,316600000.0
2009-01-13 08:53:00,118.595,118.595,118.57,118.59,143400000.0
2009-01-13 08:54:00,118.59,118.685,118.59,118.68,362400000.0
2009-01-13 08:55:00,118.68,118.68,118.595,118.61,346399998.0
2009-01-13 08:56:00,118.615,118.67,118.595,118.62,486199999.0
2009-01-13 08:57:00,118.615,118.625,118.59,118.625,312800000.0
2009-01-13 08:58:00,118.62,118.62,118.48,118.48,270600000.0
2009-01-13 08:59:00,118.48,118.5,118.375,118.4,402800000.0
2009-01-13 09:00:00,118.405,118.455,118.39,118.41,559400000.0
2009-01-13 09:01:00,118.41,118.43,118.35,118.36,461400000.0
2009-01-13 09:02:00,118.36,118.36,118.16,118.235,558600000.0
2009-01-13 09:03:00,118.235,118.25,118.2,118.215,637000000.0
2009-01-13 09:04:00,118.215,118.295,118.215,118.29,696800000.0
2009-01-13 09:05:00,118.28,118.28,118.17,118.195,446000000.0
2009-01-13 09:06:00,118.21,118.235,118.17,118.17,327600000.0
2009-01-13 09:07:00,118.17,118.235,118.165,118.205,417600000.0
2009-01-13 09:08:00,118.215,118.235,118.045,118.065,558800000.0
2009-01-13 09:09:00,118.07,118.145,118.055,118.13,378200000.0
2009-01-13 09:10:00,118.135,118.16,118.115,118.155,202800000.0
2009-01-13 09:11:00,118.155,118.3,118.15,118.25,486600000.0
2009-01-13 09:12:00,118.25,118.295,118.24,118.265,532800000.0
2009-01-13 09:13:00,118.26,118.29,118.245,118.28,394200000.0
2009-01-13 09:14:00,118.285,118.285,118.24,118.245,483400005.0
2009-01-13 09:15:00,118.24,118.24,118.12,118.17,814200000.0
2009-01-13 09:16:00,118.17,118.2,118.15,118.2,532999998.0
2009-01-13 09:17:00,118.215,118.295,118.21,118.29,457600000.0
2009-01-13 09:18:00,118.29,118.295,118.235,118.25,571800000.0
2009-01-13 09:19:00,118.25,118.275,118.205,118.275,671200000.0
2009-01-13 09:20:00,118.285,118.3,118.255,118.26,449200000.0
2009-01-13 09:21:00,118.265,118.28,118.24,118.24,412400000.0
2009-01-13 09:22:00,118.24,118.24,118.2,118.24,373800000.0
2009-01-13 09:23:00,118.245,118.245,118.15,118.17,506000000.0
2009-01-13 09:24:00,118.16,118.19,118.125,118.125,462400000.0
2009-01-13 09:25:00,118.13,118.16,118.125,118.13,551400000.0
2009-01-13 09:26:00,118.13,118.13,117.945,118.0,735800000.0
2009-01-13 09:27:00,117.995,118.165,117.995,118.09,548200000.0
2009-01-13 09:28:00,118.09,118.1,118.02,118.02,689600000.0
2009-01-13 09:29:00,118.02,118.03,117.915,117.92,888400000.0
2009-01-13 09:30:00,117.935,117.935,117.875,117.89,534400000.0
2009-01-13 09:31:00,117.9,117.92,117.76,117.76,678200001.0
2009-01-13 09:32:00,117.76,117.865,117.695,117.865,821400001.0
2009-01-13 09:33:00,117.85,117.875,117.805,117.855,642800000.0
2009-01-13 09:34:00,117.85,117.95,117.85,117.92,642400000.0
2009-01-13 09:35:00,117.935,117.965,117.865,117.875,766800001.0
2009-01-13 09:36:00,117.88,118.03,117.855,117.995,511600000.0
2009-01-13 09:37:00,118.005,118.075,117.98,118.045,682400000.0
2009-01-13 09:38:00,118.045,118.215,118.03,118.155,499400000.0
2009-01-13 09:39:00,118.155,118.255,118.145,118.255,630200000.0
2009-01-13 09:40:00,118.25,118.42,118.215,118.265,776200000.0
2009-01-13 09:41:00,118.265,118.265,118.19,118.235,572600000.0
2009-01-13 09:42:00,118.235,118.255,118.22,118.225,309000000.0
2009-01-13 09:43:00,118.225,118.36,118.225,118.325,536799999.0
2009-01-13 09:44:00,118.33,118.33,118.21,118.23,416000000.0
2009-01-13 09:45:00,118.23,118.265,118.2,118.22,255800000.0
2009-01-13 09:46:00,118.22,118.24,118.195,118.2,282600000.0
2009-01-13 09:47:00,118.2,118.2,118.105,118.13,316000000.0
2009-01-13 09:48:00,118.13,118.235,118.13,118.235,509000000.0
2009-01-13 09:49:00,118.22,118.245,118.2,118.23,508599999.0
2009-01-13 09:50:00,118.23,118.24,118.215,118.22,358600000.0
2009-01-13 09:51:00,118.215,118.235,118.205,118.22,330600000.0
2009-01-13 09:52:00,118.22,118.225,118.19,118.195,324600000.0
2009-01-13 09:53:00,118.195,118.195,118.12,118.145,518400000.0
2009-01-13 09:54:00,118.135,118.19,118.12,118.18,480400000.0
2009-01-13 09:55:00,118.185,118.19,118.16,118.16,561800000.0
2009-01-13 09:56:00,118.165,118.235,118.16,118.23,400000000.0
2009-01-13 09:57:00,118.23,118.275,118.21,118.275,399200001.0
2009-01-13 09:58:00,118.275,118.37,118.27,118.355,572799999.0
2009-01-13 09:59:00,118.355,118.475,118.35,118.46,844000000.0
2009-01-13 10:00:00,118.46,118.475,118.38,118.395,795100001.0
2009-01-13 10:01:00,118.405,118.445,118.335,118.35,541800000.0
2009-01-13 10:02:00,118.35,118.35,118.33,118.34,458400000.0
2009-01-13 10:03:00,118.34,118.405,118.34,118.405,633200000.0
2009-01-13 10:04:00,118.405,118.465,118.39,118.45,571200000.0
2009-01-13 10:05:00,118.45,118.465,118.38,118.435,675800000.0
2009-01-13 10:06:00,118.435,118.48,118.385,118.47,520999999.0
2009-01-13 10:07:00,118.47,118.65,118.47,118.65,496200001.0
2009-01-13 10:08:00,118.64,118.64,118.485,118.495,542200001.0
2009-01-13 10:09:00,118.495,118.53,118.475,118.52,319199999.0
2009-01-13 10:10:00,118.52,118.54,118.47,118.47,308800000.0
2009-01-13 10:11:00,118.465,118.48,118.43,118.455,342399999.0
2009-01-13 10:12:00,118.455,118.46,118.38,118.405,555400000.0
2009-01-13 10:13:00,118.415,118.46,118.39,118.435,401200000.0
2009-01-13 10:14:00,118.43,118.43,118.37,118.415,357600000.0
2009-01-13 10:15:00,118.41,118.485,118.4,118.47,380600000.0
2009-01-13 10:16:00,118.465,118.49,118.445,118.47,412500001.0
2009-01-13 10:17:00,118.445,118.46,118.335,118.385,551300000.0
2009-01-13 10:18:00,118.37,118.42,118.37,118.385,498000000.0
2009-01-13 10:19:00,118.385,118.41,118.335,118.335,419600000.0
2009-01-13 10:20:00,118.335,118.37,118.29,118.3,516200000.0
2009-01-13 10:21:00,118.3,118.3,118.245,118.275,444000000.0
2009-01-13 10:22:00,118.27,118.405,118.235,118.39,497200001.0
2009-01-13 10:23:00,118.38,118.405,118.315,118.35,549000000.0
2009-01-13 10:24:00,118.35,118.385,118.32,118.335,496200000.0
2009-01-13 10:25:00,118.335,118.345,118.25,118.27,402800000.0
2009-01-13 10:26:00,118.26,118.275,118.225,118.24,377600000.0
2009-01-13 10:27:00,118.23,118.245,118.13,118.155,428000000.0
2009-01-13 10:28:00,118.155,118.175,118.1,118.13,618600000.0
2009-01-13 10:29:00,118.13,118.155,118.055,118.1,405000000.0
2009-01-13 10:30:00,118.115,118.135,118.06,118.06,526800001.0
2009-01-13 10:31:00,118.06,118.065,118.02,118.04,389600000.0
2009-01-13 10:32:00,118.04,118.1,118.03,118.095,537600000.0
2009-01-13 10:33:00,118.1,118.12,118.03,118.055,536400001.0
2009-01-13 10:34:00,118.055,118.055,117.95,117.995,560400000.0
2009-01-13 10:35:00,117.995,117.995,117.92,117.97,678800001.0
2009-01-13 10:36:00,117.96,118.015,117.95,118.005,438200000.0
2009-01-13 10:37:00,118.005,118.045,117.99,117.99,537600000.0
2009-01-13 10:38:00,117.985,118.0,117.905,117.96,676800003.0
2009-01-13 10:39:00,117.95,117.985,117.905,117.91,515200000.0
2009-01-13 10:40:00,117.905,117.98,117.875,117.96,709000002.0
2009-01-13 10:41:00,117.96,117.98,117.93,117.95,281200000.0
2009-01-13 10:42:00,117.925,117.97,117.925,117.955,487800000.0
2009-01-13 10:43:00,117.955,117.98,117.91,117.925,519200000.0
2009-01-13 10:44:00,117.925,117.955,117.915,117.945,306400000.0
2009-01-13 10:45:00,117.945,117.955,117.925,117.955,335200000.0
2009-01-13 10:46:00,117.955,117.965,117.88,117.89,398399999.0
2009-01-13 10:47:00,117.885,117.9,117.835,117.86,488200000.0
2009-01-13 10:48:00,117.86,117.86,117.765,117.77,566999999.0
2009-01-13 10:49:00,117.765,117.82,117.75,117.78,600000000.0
2009-01-13 10:50:00,117.78,117.81,117.765,117.805,561200000.0
2009-01-13 10:51:00,117.805,117.855,117.795,117.82,364599999.0
2009-01-13 10:52:00,117.815,117.815,117.735,117.755,377700000.0
2009-01-13 10:53:00,117.755,117.845,117.745,117.83,854000000.0
2009-01-13 10:54:00,117.83,117.85,117.755,117.775,702600000.0
2009-01-13 10:55:00,117.775,117.815,117.745,117.81,645600000.0
2009-01-13 10:56:00,117.805,117.815,117.705,117.75,564400000.0
2009-01-13 10:57:00,117.75,117.9,117.75,117.9,504199999.0
2009-01-13 10:58:00,117.89,117.94,117.855,117.935,685600000.0
2009-01-13 10:59:00,117.94,117.965,117.84,117.95,599800000.0
2009-01-13 11:00:00,117.95,118.045,117.935,118.045,681200000.0
2009-01-13 11:01:00,118.04,118.13,118.035,118.08,786800000.0
2009-01-13 11:02:00,118.075,118.105,117.975,117.99,680600000.0
2009-01-13 11:03:00,117.99,118.045,117.925,117.965,836600000.0
2009-01-13 11:04:00,117.97,117.985,117.885,117.935,507000000.0
2009-01-13 11:05:00,117.925,117.925,117.81,117.825,551800000.0
2009-01-13 11:06:00,117.82,117.885,117.815,117.82,597000000.0
2009-01-13 11:07:00,117.815,117.845,117.795,117.81,382200000.0
2009-01-13 11:08:00,117.825,117.825,117.77,117.82,270600000.0
2009-01-13 11:09:00,117.82,117.885,117.82,117.825,572800000.0
2009-01-13 11:10:00,117.82,117.915,117.815,117.915,454400000.0
2009-01-13 11:11:00,117.925,117.99,117.895,117.93,666200000.0
2009-01-13 11:12:00,117.93,118.065,117.93,118.055,636399999.0
2009-01-13 11:13:00,118.06,118.065,118.015,118.04,753800000.0
2009-01-13 11:14:00,118.035,118.035,117.95,117.955,757600000.0
2009-01-13 11:15:00,117.965,117.985,117.95,117.975,870400000.0
2009-01-13 11:16:00,117.97,117.975,117.915,117.955,567800000.0
2009-01-13 11:17:00,117.955,117.955,117.81,117.87,525800000.0
2009-01-13 11:18:00,117.88,117.89,117.865,117.87,236000000.0
2009-01-13 11:19:00,117.87,117.885,117.87,117.88,116000000.0
2009-01-13 11:20:00,117.88,117.895,117.87,117.875,179800000.0
2009-01-13 11:21:00,117.875,117.905,117.875,117.885,318400001.0
2009-01-13 11:22:00,117.885,117.95,117.885,117.945,264400000.0
2009-01-13 11:23:00,117.945,117.965,117.91,117.91,549200000.0
2009-01-13 11:24:00,117.91,117.93,117.89,117.93,359800000.0
2009-01-13 11:25:00,117.93,117.93,117.905,117.93,513800000.0
2009-01-13 11:26:00,117.935,117.965,117.91,117.945,585600000.0
2009-01-13 11:27:00,117.945,118.01,117.945,118.005,514600000.0
2009-01-13 11:28:00,118.005,118.015,117.95,117.965,406600000.0
2009-01-13 11:29:00,117.955,117.965,117.935,117.935,223800000.0
2009-01-13 11:30:00,117.94,117.94,117.885,117.895,779800000.0
2009-01-13 11:31:00,117.885,117.905,117.855,117.86,507600000.0
2009-01-13 11:32:00,117.86,117.87,117.82,117.87,135200000.0
2009-01-13 11:33:00,117.87,117.9,117.865,117.87,451000000.0
2009-01-13 11:34:00,117.86,117.875,117.75,117.765,429600000.0
2009-01-13 11:35:00,117.765,117.84,117.765,117.81,448100000.0
2009-01-13 11:36:00,117.815,117.945,117.815,117.945,454200000.0
2009-01-13 11:37:00,117.95,118.045,117.925,118.005,718400001.0
2009-01-13 11:38:00,118.01,118.025,117.985,118.0,570400000.0
2009-01-13 11:39:00,118.01,118.095,118.0,118.07,739400001.0
2009-01-13 11:40:00,118.075,118.075,117.99,118.025,411000000.0
2009-01-13 11:41:00,118.035,118.165,118.025,118.125,629200000.0
2009-01-13 11:42:00,118.125,118.18,118.125,118.18,545400000.0
2009-01-13 11:43:00,118.175,118.33,118.165,118.21,587199999.0
2009-01-13 11:44:00,118.22,118.285,118.205,118.265,421200000.0
2009-01-13 11:45:00,118.285,118.365,118.265,118.31,493000000.0
2009-01-13 11:46:00,118.305,118.305,118.205,118.29,471600000.0
2009-01-13 11:47:00,118.28,118.28,118.185,118.22,487800000.0
2009-01-13 11:48:00,118.215,118.235,118.18,118.23,670000000.0
2009-01-13 11:49:00,118.23,118.245,118.19,118.205,623300000.0
2009-01-13 11:50:00,118.2,118.26,118.2,118.23,632600001.0
2009-01-13 11:51:00,118.23,118.26,118.215,118.225,412800000.0
2009-01-13 11:52:00,118.235,118.275,118.22,118.23,512200001.0
2009-01-13 11:53:00,118.24,118.24,118.175,118.175,346000000.0
2009-01-13 11:54:00,118.18,118.215,118.175,118.215,452000000.0
2009-01-13 11:55:00,118.215,118.275,118.215,118.27,484800000.0
2009-01-13 11:56:00,118.27,118.315,118.23,118.245,843200000.0
2009-01-13 11:57:00,118.245,118.25,118.225,118.23,448800000.0
2009-01-13 11:58:00,118.23,118.235,118.175,118.2,444000000.0
2009-01-13 11:59:00,118.2,118.255,118.19,118.255,446200000.0
2009-01-13 12:00:00,118.255,118.255,118.16,118.18,623800000.0
2009-01-13 12:01:00,118.19,118.19,118.12,118.165,517000000.0
2009-01-13 12:02:00,118.17,118.195,118.135,118.195,550400000.0
2009-01-13 12:03:00,118.18,118.33,118.18,118.255,572800000.0
2009-01-13 12:04:00,118.255,118.315,118.245,118.315,400000000.0
2009-01-13 12:05:00,118.31,118.4,118.3,118.375,616400001.0
2009-01-13 12:06:00,118.375,118.425,118.365,118.4,771600000.0
2009-01-13 12:07:00,118.4,118.415,118.33,118.38,676700000.0
2009-01-13 12:08:00,118.375,118.385,118.32,118.375,554000000.0
2009-01-13 12:09:00,118.375,118.39,118.34,118.35,294000000.0
2009-01-13 12:10:00,118.35,118.35,118.305,118.31,534600000.0
2009-01-13 12:11:00,118.3,118.32,118.29,118.305,475600000.0
2009-01-13 12:12:00,118.305,118.315,118.255,118.26,415400000.0
2009-01-13 12:13:00,118.26,118.26,118.23,118.24,238000000.0
2009-01-13 12:14:00,118.24,118.3,118.24,118.285,457600000.0
2009-01-13 12:15:00,118.285,118.305,118.28,118.28,283799999.0
2009-01-13 12:16:00,118.285,118.33,118.275,118.275,441600000.0
2009-01-13 12:17:00,118.285,118.29,118.27,118.285,321000000.0
2009-01-13 12:18:00,118.28,118.285,118.235,118.235,641000000.0
2009-01-13 12:19:00,118.235,118.255,118.22,118.25,490200000.0
2009-01-13 12:20:00,118.26,118.26,118.23,118.23,401200002.0
2009-01-13 12:21:00,118.23,118.245,118.23,118.23,359400000.0
2009-01-13 12:22:00,118.235,118.265,118.225,118.26,467600000.0
2009-01-13 12:23:00,118.26,118.31,118.25,118.28,666000000.0
2009-01-13 12:24:00,118.28,118.325,118.27,118.28,575600000.0
2009-01-13 12:25:00,118.28,118.29,118.2,118.275,636799999.0
2009-01-13 12:26:00,118.275,118.295,118.225,118.25,355400000.0
2009-01-13 12:27:00,118.25,118.435,118.24,118.375,617000000.0
2009-01-13 12:28:00,118.38,118.425,118.375,118.405,686800000.0
2009-01-13 12:29:00,118.405,118.41,118.375,118.4,362400000.0
2009-01-13 12:30:00,118.4,118.435,118.37,118.4,644200000.0
2009-01-13 12:31:00,118.41,118.485,118.41,118.485,725800000.0
2009-01-13 12:32:00,118.485,118.54,118.42,118.5,647400000.0
2009-01-13 12:33:00,118.515,118.53,118.475,118.525,628800000.0
2009-01-13 12:34:00,118.515,118.59,118.495,118.585,508599998.0
2009-01-13 12:35:00,118.595,118.66,118.56,118.655,513600001.0
2009-01-13 12:36:00,118.655,118.68,118.63,118.63,654200000.0
2009-01-13 12:37:00,118.64,118.76,118.64,118.755,581000000.0
2009-01-13 12:38:00,118.74,118.765,118.695,118.7,383200000.0
2009-01-13 12:39:00,118.69,118.75,118.69,118.75,398600000.0
2009-01-13 12:40:00,118.75,118.835,118.74,118.81,638200000.0
2009-01-13 12:41:00,118.805,118.83,118.78,118.81,444300001.0
2009-01-13 12:42:00,118.8,118.805,118.725,118.755,514800000.0
2009-01-13 12:43:00,118.75,118.79,118.75,118.78,493600000.0
2009-01-13 12:44:00,118.785,118.785,118.745,118.745,273800000.0
2009-01-13 12:45:00,118.75,118.765,118.66,118.67,438900000.0
2009-01-13 12:46:00,118.67,118.725,118.67,118.67,446000001.0
2009-01-13 12:47:00,118.665,118.665,118.575,118.58,569200000.0
2009-01-13 12:48:00,118.575,118.575,118.48,118.5,589100000.0
2009-01-13 12:49:00,118.495,118.51,118.425,118.435,603900000.0
2009-01-13 12:50:00,118.42,118.445,118.39,118.4,313400000.0
2009-01-13 12:51:00,118.4,118.435,118.375,118.395,356799998.0
2009-01-13 12:52:00,118.4,118.44,118.39,118.44,345600000.0
2009-01-13 12:53:00,118.44,118.45,118.405,118.41,347200000.0
2009-01-13 12:54:00,118.41,118.47,118.395,118.46,275000000.0
2009-01-13 12:55:00,118.46,118.5,118.42,118.495,298600000.0
2009-01-13 12:56:00,118.49,118.505,118.455,118.495,392799999.0
2009-01-13 12:57:00,118.495,118.495,118.44,118.455,303200000.0
2009-01-13 12:58:00,118.455,118.505,118.455,118.5,268399999.0
2009-01-13 12:59:00,118.515,118.54,118.5,118.53,258800001.0
2009-01-13 13:00:00,118.53,118.535,118.5,118.52,638400001.0
2009-01-13 13:01:00,118.52,118.535,118.505,118.515,242999999.0
2009-01-13 13:02:00,118.53,118.565,118.52,118.565,298200000.0
2009-01-13 13:03:00,118.57,118.635,118.565,118.635,390400000.0
2009-01-13 13:04:00,118.635,118.69,118.595,118.69,472400000.0
2009-01-13 13:05:00,118.69,118.69,118.59,118.625,652600000.0
2009-01-13 13:06:00,118.62,118.62,118.58,118.6,521400000.0
2009-01-13 13:07:00,118.615,118.62,118.56,118.59,632400000.0
2009-01-13 13:08:00,118.59,118.61,118.56,118.565,671800000.0
2009-01-13 13:09:00,118.565,118.575,118.525,118.555,506600000.0
2009-01-13 13:10:00,118.55,118.585,118.525,118.57,261000000.0
2009-01-13 13:11:00,118.57,118.57,118.455,118.46,413200000.0
2009-01-13 13:12:00,118.47,118.54,118.445,118.475,511800000.0
2009-01-13 13:13:00,118.485,118.515,118.475,118.5,673799999.0
2009-01-13 13:14:00,118.5,118.5,118.45,118.49,639800001.0
2009-01-13 13:15:00,118.49,118.55,118.49,118.525,303400000.0
2009-01-13 13:16:00,118.53,118.54,118.425,118.43,521200000.0
2009-01-13 13:17:00,118.43,118.47,118.42,118.44,713200000.0
2009-01-13 13:18:00,118.445,118.465,118.425,118.43,297600000.0
2009-01-13 13:19:00,118.43,118.435,118.395,118.41,315200000.0
2009-01-13 13:20:00,118.41,118.42,118.38,118.39,553600000.0
2009-01-13 13:21:00,118.39,118.39,118.34,118.36,565000000.0
2009-01-13 13:22:00,118.36,118.455,118.36,118.445,511400000.0
2009-01-13 13:23:00,118.445,118.45,118.415,118.415,437400000.0
2009-01-13 13:24:00,118.415,118.415,118.38,118.395,304600000.0
2009-01-13 13:25:00,118.405,118.41,118.385,118.395,380800000.0
2009-01-13 13:26:00,118.405,118.445,118.395,118.415,426200000.0
2009-01-13 13:27:00,118.42,118.44,118.42,118.44,192800000.0
2009-01-13 13:28:00,118.44,118.495,118.435,118.485,529200001.0
2009-01-13 13:29:00,118.495,118.52,118.485,118.52,440200000.0
2009-01-13 13:30:00,118.515,118.585,118.515,118.58,400800000.0
2009-01-13 13:31:00,118.58,118.625,118.56,118.58,327800000.0
2009-01-13 13:32:00,118.585,118.62,118.565,118.57,377400001.0
2009-01-13 13:33:00,118.57,118.65,118.565,118.62,790800000.0
2009-01-13 13:34:00,118.63,118.635,118.515,118.515,486800000.0
2009-01-13 13:35:00,118.51,118.57,118.495,118.55,533800000.0
2009-01-13 13:36:00,118.55,118.605,118.55,118.6,229600000.0
2009-01-13 13:37:00,118.6,118.62,118.6,118.61,192000000.0
2009-01-13 13:38:00,118.62,118.625,118.6,118.6,436800001.0
2009-01-13 13:39:00,118.6,118.62,118.58,118.595,238800000.0
2009-01-13 13:40:00,118.595,118.63,118.595,118.625,235400000.0
2009-01-13 13:41:00,118.625,118.65,118.615,118.625,133800000.0
2009-01-13 13:42:00,118.625,118.67,118.625,118.655,259400000.0
2009-01-13 13:43:00,118.665,118.68,118.64,118.68,365000000.0
2009-01-13 13:44:00,118.68,118.695,118.62,118.625,436400001.0
2009-01-13 13:45:00,118.62,118.675,118.6,118.67,543999999.0
2009-01-13 13:46:00,118.67,118.675,118.66,118.66,268600000.0
2009-01-13 13:47:00,118.66,118.675,118.64,118.67,350600001.0
2009-01-13 13:48:00,118.67,118.675,118.575,118.59,431000001.0
2009-01-13 13:49:00,118.59,118.63,118.59,118.63,273000000.0
2009-01-13 13:50:00,118.63,118.66,118.585,118.59,561200000.0
2009-01-13 13:51:00,118.6,118.625,118.565,118.595,661000001.0
2009-01-13 13:52:00,118.6,118.655,118.595,118.625,286600000.0
2009-01-13 13:53:00,118.625,118.63,118.605,118.61,464200000.0
2009-01-13 13:54:00,118.61,118.625,118.58,118.58,400600001.0
2009-01-13 13:55:00,118.58,118.66,118.56,118.645,387200000.0
2009-01-13 13:56:00,118.65,118.69,118.625,118.625,596800000.0
2009-01-13 13:57:00,118.625,118.675,118.61,118.67,323000000.0
2009-01-13 13:58:00,118.675,118.705,118.64,118.665,746400000.0
2009-01-13 13:59:00,118.66,118.685,118.655,118.67,332000000.0
2009-01-13 14:00:00,118.67,118.675,118.61,118.62,639000000.0
2009-01-13 14:01:00,118.605,118.64,118.545,118.635,487600000.0
2009-01-13 14:02:00,118.635,118.685,118.6,118.685,476999999.0
2009-01-13 14:03:00,118.67,118.695,118.65,118.685,597399999.0
2009-01-13 14:04:00,118.685,118.795,118.685,118.765,388000000.0
2009-01-13 14:05:00,118.765,118.78,118.735,118.75,569100000.0
2009-01-13 14:06:00,118.75,118.76,118.675,118.695,351399999.0
2009-01-13 14:07:00,118.695,118.735,118.66,118.72,675600000.0
2009-01-13 14:08:00,118.725,118.725,118.615,118.615,584399998.0
2009-01-13 14:09:00,118.615,118.665,118.61,118.66,310400000.0
2009-01-13 14:10:00,118.67,118.695,118.65,118.655,518000000.0
2009-01-13 14:11:00,118.65,118.665,118.615,118.655,634200000.0
2009-01-13 14:12:00,118.665,118.7,118.665,118.68,620200001.0
2009-01-13 14:13:00,118.68,118.715,118.65,118.705,446200000.0
2009-01-13 14:14:00,118.705,118.715,118.655,118.685,291400000.0
2009-01-13 14:15:00,118.685,118.695,118.585,118.6,380400000.0
2009-01-13 14:16:00,118.61,118.625,118.59,118.61,275600000.0
2009-01-13 14:17:00,118.61,118.68,118.61,118.65,532800000.0
2009-01-13 14:18:00,118.65,118.69,118.635,118.64,773400001.0
2009-01-13 14:19:00,118.645,118.645,118.61,118.615,423800000.0
2009-01-13 14:20:00,118.615,118.625,118.59,118.6,363200000.0
2009-01-13 14:21:00,118.6,118.6,118.55,118.555,283800000.0
2009-01-13 14:22:00,118.555,118.565,118.52,118.53,190600000.0
2009-01-13 14:23:00,118.54,118.54,118.52,118.52,522800000.0
2009-01-13 14:24:00,118.52,118.55,118.5,118.54,413000000.0
2009-01-13 14:25:00,118.54,118.57,118.525,118.565,727200000.0
2009-01-13 14:26:00,118.56,118.605,118.555,118.605,461800000.0
2009-01-13 14:27:00,118.605,118.62,118.575,118.605,383600000.0
2009-01-13 14:28:00,118.615,118.615,118.545,118.545,219600000.0
2009-01-13 14:29:00,118.545,118.55,118.5,118.51,418400000.0
2009-01-13 14:30:00,118.505,118.505,118.46,118.46,635200000.0
2009-01-13 14:31:00,118.465,118.465,118.36,118.36,420600000.0
2009-01-13 14:32:00,118.365,118.365,118.25,118.275,563000000.0
2009-01-13 14:33:00,118.27,118.29,118.2,118.2,656400000.0
2009-01-13 14:34:00,118.205,118.22,118.16,118.2,611600000.0
2009-01-13 14:35:00,118.19,118.3,118.19,118.29,754200000.0
2009-01-13 14:36:00,118.29,118.34,118.29,118.32,848200000.0
2009-01-13 14:37:00,118.32,118.32,118.29,118.29,228400000.0
2009-01-13 14:38:00,118.29,118.335,118.28,118.325,396600000.0
2009-01-13 14:39:00,118.33,118.39,118.325,118.39,215999999.0
2009-01-13 14:40:00,118.39,118.45,118.39,118.435,534600000.0
2009-01-13 14:41:00,118.435,118.51,118.415,118.475,548000000.0
2009-01-13 14:42:00,118.47,118.56,118.455,118.535,530400000.0
2009-01-13 14:43:00,118.535,118.56,118.5,118.535,666200000.0
2009-01-13 14:44:00,118.525,118.565,118.455,118.48,439600001.0
2009-01-13 14:45:00,118.48,118.51,118.415,118.485,687400000.0
2009-01-13 14:46:00,118.49,118.54,118.465,118.52,463600000.0
2009-01-13 14:47:00,118.52,118.665,118.52,118.62,571999999.0
2009-01-13 14:48:00,118.62,118.775,118.62,118.725,975599999.0
2009-01-13 14:49:00,118.73,118.735,118.665,118.685,459000000.0
2009-01-13 14:50:00,118.69,118.69,118.65,118.65,275000000.0
2009-01-13 14:51:00,118.65,118.66,118.625,118.64,527400000.0
2009-01-13 14:52:00,118.635,118.67,118.635,118.65,490000000.0
2009-01-13 14:53:00,118.65,118.65,118.615,118.645,547200000.0
2009-01-13 14:54:00,118.65,118.65,118.61,118.62,343400000.0
2009-01-13 14:55:00,118.625,118.635,118.58,118.605,506200000.0
2009-01-13 14:56:00,118.605,118.62,118.575,118.585,647400000.0
2009-01-13 14:57:00,118.59,118.59,118.5,118.52,641600000.0
2009-01-13 14:58:00,118.51,118.525,118.475,118.495,661099999.0
2009-01-13 14:59:00,118.495,118.53,118.475,118.52,664600000.0
2009-01-13 15:00:00,118.53,118.53,118.47,118.5,565200000.0
2009-01-13 15:01:00,118.5,118.57,118.485,118.55,483200000.0
2009-01-13 15:02:00,118.55,118.55,118.485,118.485,297000000.0
2009-01-13 15:03:00,118.49,118.665,118.49,118.645,311700000.0
2009-01-13 15:04:00,118.645,118.655,118.605,118.625,463600000.0
2009-01-13 15:05:00,118.63,118.69,118.62,118.645,438600000.0
2009-01-13 15:06:00,118.645,118.695,118.645,118.66,637400000.0
2009-01-13 15:07:00,118.66,118.685,118.625,118.64,690000000.0
2009-01-13 15:08:00,118.64,118.71,118.64,118.66,595000000.0
2009-01-13 15:09:00,118.66,118.685,118.625,118.625,395400000.0
2009-01-13 15:10:00,118.625,118.695,118.59,118.63,398400000.0
2009-01-13 15:11:00,118.635,118.635,118.55,118.575,306600000.0
2009-01-13 15:12:00,118.575,118.575,118.53,118.555,475000000.0
2009-01-13 15:13:00,118.555,118.575,118.48,118.49,517000000.0
2009-01-13 15:14:00,118.49,118.55,118.485,118.54,692800000.0
2009-01-13 15:15:00,118.535,118.565,118.525,118.54,635800000.0
2009-01-13 15:16:00,118.54,118.545,118.405,118.43,301000000.0
2009-01-13 15:17:00,118.43,118.46,118.36,118.36,720600000.0
2009-01-13 15:18:00,118.35,118.46,118.295,118.44,662600000.0
2009-01-13 15:19:00,118.435,118.445,118.325,118.39,712000001.0
2009-01-13 15:20:00,118.39,118.39,118.31,118.38,609400001.0
2009-01-13 15:21:00,118.38,118.49,118.36,118.415,616600000.0
2009-01-13 15:22:00,118.415,118.48,118.415,118.425,348200000.0
2009-01-13 15:23:00,118.425,118.49,118.41,118.48,388400000.0
2009-01-13 15:24:00,118.48,118.495,118.46,118.48,346200000.0
2009-01-13 15:25:00,118.48,118.48,118.4,118.43,497400000.0
2009-01-13 15:26:00,118.425,118.535,118.425,118.47,527800000.0
2009-01-13 15:27:00,118.47,118.55,118.46,118.54,934600000.0
2009-01-13 15:28:00,118.54,118.575,118.475,118.48,494800000.0
2009-01-13 15:29:00,118.48,118.525,118.46,118.48,522800001.0
2009-01-13 15:30:00,118.495,118.565,118.41,118.5,682000000.0
2009-01-13 15:31:00,118.5,118.6,118.485,118.515,816000000.0
2009-01-13 15:32:00,118.525,118.655,118.51,118.6,1158200002.0
2009-01-13 15:33:00,118.595,118.635,118.555,118.605,1033800000.0
2009-01-13 15:34:00,118.605,118.755,118.565,118.735,1039799999.0
2009-01-13 15:35:00,118.74,118.985,118.725,118.95,1040200000.0
2009-01-13 15:36:00,118.945,119.035,118.9,119.03,1073599997.0
2009-01-13 15:37:00,119.025,119.075,118.97,118.995,1053600000.0
2009-01-13 15:38:00,119.0,119.09,119.0,119.055,646800000.0
2009-01-13 15:39:00,119.05,119.065,118.95,118.95,547400000.0
2009-01-13 15:40:00,118.955,119.14,118.95,119.01,708600000.0
2009-01-13 15:41:00,119.02,119.025,118.805,118.82,564000000.0
2009-01-13 15:42:00,118.82,118.835,118.705,118.75,680200001.0
2009-01-13 15:43:00,118.76,118.795,118.575,118.665,706000001.0
2009-01-13 15:44:00,118.66,118.725,118.65,118.725,922399999.0
2009-01-13 15:45:00,118.72,118.785,118.69,118.78,954599999.0
2009-01-13 15:46:00,118.78,118.825,118.67,118.68,771200000.0
2009-01-13 15:47:00,118.695,118.74,118.665,118.665,387000000.0
2009-01-13 15:48:00,118.665,118.735,118.65,118.675,573400001.0
2009-01-13 15:49:00,118.68,118.705,118.595,118.69,474600000.0
2009-01-13 15:50:00,118.695,118.73,118.65,118.66,514199999.0
2009-01-13 15:51:00,118.635,118.75,118.625,118.64,630800000.0
2009-01-13 15:52:00,118.645,118.745,118.55,118.685,675400000.0
2009-01-13 15:53:00,118.65,118.68,118.6,118.6,739000000.0
2009-01-13 15:54:00,118.6,118.605,118.45,118.555,622800000.0
2009-01-13 15:55:00,118.55,118.555,118.48,118.53,681600000.0
2009-01-13 15:56:00,118.53,118.585,118.51,118.54,576000000.0
2009-01-13 15:57:00,118.545,118.56,118.475,118.485,374000001.0
2009-01-13 15:58:00,118.495,118.515,118.45,118.515,382600000.0
2009-01-13 15:59:00,118.51,118.51,118.43,118.48,461800000.0
2009-01-13 16:00:00,118.48,118.495,118.4,118.4,346200000.0
2009-01-13 16:01:00,118.4,118.45,118.395,118.4,574400000.0
2009-01-13 16:02:00,118.405,118.475,118.395,118.475,539399999.0
2009-01-13 16:03:00,118.465,118.505,118.405,118.46,623800000.0
2009-01-13 16:04:00,118.45,118.55,118.445,118.545,348800000.0
2009-01-13 16:05:00,118.55,118.575,118.5,118.515,460800000.0
2009-01-13 16:06:00,118.515,118.58,118.49,118.57,521800000.0
2009-01-13 16:07:00,118.57,118.6,118.47,118.495,497000000.0
2009-01-13 16:08:00,118.495,118.525,118.455,118.52,870599999.0
2009-01-13 16:09:00,118.515,118.55,118.51,118.52,669600001.0
2009-01-13 16:10:00,118.525,118.58,118.46,118.47,579000000.0
2009-01-13 16:11:00,118.47,118.49,118.44,118.45,466000000.0
2009-01-13 16:12:00,118.45,118.485,118.39,118.46,666399999.0
2009-01-13 16:13:00,118.46,118.49,118.405,118.42,379200000.0
2009-01-13 16:14:00,118.42,118.495,118.415,118.495,364600000.0
2009-01-13 16:15:00,118.495,118.55,118.475,118.55,313800000.0
2009-01-13 16:16:00,118.545,118.545,118.49,118.51,461400000.0
2009-01-13 16:17:00,118.52,118.55,118.435,118.465,274000000.0
2009-01-13 16:18:00,118.48,118.535,118.47,118.53,162600000.0
2009-01-13 16:19:00,118.53,118.53,118.475,118.495,583800001.0
2009-01-13 16:20:00,118.495,118.5,118.4,118.405,623200000.0
2009-01-13 16:21:00,118.4,118.44,118.4,118.41,439800000.0
2009-01-13 16:22:00,118.415,118.45,118.38,118.43,426200000.0
2009-01-13 16:23:00,118.425,118.44,118.385,118.415,279400000.0
2009-01-13 16:24:00,118.415,118.435,118.4,118.405,382000000.0
2009-01-13 16:25:00,118.405,118.405,118.3,118.35,737999999.0
2009-01-13 16:26:00,118.35,118.42,118.305,118.39,504200000.0
2009-01-13 16:27:00,118.39,118.445,118.36,118.37,814400000.0
2009-01-13 16:28:00,118.37,118.435,118.345,118.355,693400000.0
2009-01-13 16:29:00,118.345,118.465,118.345,118.455,639400001.0
2009-01-13 16:30:00,118.455,118.5,118.425,118.445,686400000.0
2009-01-13 16:31:00,118.445,118.46,118.38,118.405,594000000.0
2009-01-13 16:32:00,118.41,118.435,118.385,118.395,781400000.0
2009-01-13 16:33:00,118.395,118.465,118.38,118.44,632000000.0
2009-01-13 16:34:00,118.45,118.475,118.38,118.415,652200000.0
2009-01-13 16:35:00,118.41,118.485,118.38,118.435,726200000.0
2009-01-13 16:36:00,118.435,118.5,118.43,118.5,630600000.0
2009-01-13 16:37:00,118.5,118.51,118.4,118.47,825400000.0
2009-01-13 16:38:00,118.465,118.48,118.395,118.435,727200000.0
2009-01-13 16:39:00,118.43,118.5,118.425,118.44,644800000.0
2009-01-13 16:40:00,118.445,118.49,118.42,118.42,588600000.0
2009-01-13 16:41:00,118.42,118.46,118.33,118.46,713000000.0
2009-01-13 16:42:00,118.47,118.475,118.39,118.415,574600000.0
2009-01-13 16:43:00,118.4,118.495,118.385,118.46,643600004.0
2009-01-13 16:44:00,118.465,118.575,118.465,118.57,1467400008.0
2009-01-13 16:45:00,118.58,118.695,118.53,118.69,520800000.0
2009-01-13 16:46:00,118.68,118.725,118.67,118.675,645800000.0
2009-01-13 16:47:00,118.675,118.735,118.665,118.73,389800000.0
2009-01-13 16:48:00,118.73,118.81,118.71,118.8,427000000.0
2009-01-13 16:49:00,118.8,118.89,118.72,118.75,500800000.0
2009-01-13 16:50:00,118.74,118.755,118.695,118.75,751600000.0
2009-01-13 16:51:00,118.75,118.84,118.745,118.775,852800000.0
2009-01-13 16:52:00,118.78,118.795,118.72,118.745,821000000.0
2009-01-13 16:53:00,118.75,118.8,118.7,118.71,748400000.0
2009-01-13 16:54:00,118.7,118.91,118.7,118.79,835500000.0
2009-01-13 16:55:00,118.795,118.87,118.79,118.83,618200000.0
2009-01-13 16:56:00,118.84,118.91,118.84,118.84,886300000.0
2009-01-13 16:57:00,118.835,118.85,118.78,118.795,435800000.0
2009-01-13 16:58:00,118.795,118.825,118.735,118.765,554400000.0
2009-01-13 16:59:00,118.78,118.78,118.705,118.73,569800000.0
2009-01-13 17:00:00,118.73,118.77,118.71,118.765,597400000.0
2009-01-13 17:01:00,118.765,118.77,118.675,118.685,647400000.0
2009-01-13 17:02:00,118.68,118.7,118.595,118.62,749800000.0
2009-01-13 17:03:00,118.62,118.665,118.6,118.6,362000000.0
2009-01-13 17:04:00,118.6,118.64,118.575,118.63,413000001.0
2009-01-13 17:05:00,118.63,118.68,118.63,118.66,385200000.0
2009-01-13 17:06:00,118.66,118.7,118.65,118.665,435000000.0
2009-01-13 17:07:00,118.665,118.72,118.665,118.7,629400000.0
2009-01-13 17:08:00,118.67,118.825,118.67,118.79,697000000.0
2009-01-13 17:09:00,118.79,118.795,118.675,118.685,450000000.0
2009-01-13 17:10:00,118.685,118.715,118.65,118.7,497599999.0
2009-01-13 17:11:00,118.7,118.795,118.695,118.715,708600000.0
2009-01-13 17:12:00,118.71,118.74,118.695,118.71,658200000.0
2009-01-13 17:13:00,118.71,118.805,118.71,118.785,858600000.0
2009-01-13 17:14:00,118.78,118.825,118.75,118.795,798900000.0
2009-01-13 17:15:00,118.81,118.91,118.8,118.875,584800000.0
2009-01-13 17:16:00,118.875,118.875,118.805,118.815,807000000.0
2009-01-13 17:17:00,118.815,118.825,118.75,118.755,813600000.0
2009-01-13 17:18:00,118.76,118.82,118.745,118.765,598000000.0
2009-01-13 17:19:00,118.76,118.785,118.71,118.72,738800000.0
2009-01-13 17:20:00,118.72,118.72,118.675,118.71,473800000.0
2009-01-13 17:21:00,118.71,118.71,118.625,118.63,499800000.0
2009-01-13 17:22:00,118.635,118.705,118.62,118.68,606400000.0
2009-01-13 17:23:00,118.68,118.68,118.555,118.59,563600001.0
2009-01-13 17:24:00,118.59,118.6,118.49,118.495,531600000.0
2009-01-13 17:25:00,118.48,118.58,118.47,118.56,820200001.0
2009-01-13 17:26:00,118.565,118.565,118.495,118.53,495000000.0
2009-01-13 17:27:00,118.525,118.53,118.465,118.5,287800000.0
2009-01-13 17:28:00,118.5,118.555,118.47,118.545,614200000.0
2009-01-13 17:29:00,118.545,118.555,118.5,118.53,309200000.0
2009-01-13 17:30:00,118.525,118.58,118.51,118.545,750200001.0
2009-01-13 17:31:00,118.545,118.545,118.48,118.505,631400000.0
2009-01-13 17:32:00,118.505,118.52,118.47,118.48,404800000.0
2009-01-13 17:33:00,118.48,118.51,118.455,118.48,738399998.0
2009-01-13 17:34:00,118.485,118.53,118.47,118.52,839400000.0
2009-01-13 17:35:00,118.525,118.55,118.5,118.535,655200000.0
2009-01-13 17:36:00,118.535,118.55,118.465,118.53,721400000.0
2009-01-13 17:37:00,118.525,118.525,118.415,118.425,649600001.0
2009-01-13 17:38:00,118.42,118.46,118.39,118.4,380800000.0
2009-01-13 17:39:00,118.385,118.43,118.375,118.42,628600000.0
2009-01-13 17:40:00,118.41,118.425,118.32,118.345,711400000.0
2009-01-13 17:41:00,118.335,118.36,118.24,118.29,636400000.0
2009-01-13 17:42:00,118.28,118.35,118.205,118.205,704200001.0
2009-01-13 17:43:00,118.2,118.33,118.2,118.25,703400000.0
2009-01-13 17:44:00,118.25,118.305,118.25,118.26,514400000.0
2009-01-13 17:45:00,118.26,118.29,118.2,118.22,477799999.0
2009-01-13 17:46:00,118.215,118.235,118.09,118.14,655200000.0
2009-01-13 17:47:00,118.135,118.15,118.09,118.15,553599999.0
2009-01-13 17:48:00,118.15,118.24,118.11,118.205,712000000.0
2009-01-13 17:49:00,118.21,118.245,118.17,118.225,655800000.0
2009-01-13 17:50:00,118.215,118.215,118.105,118.12,514799999.0
2009-01-13 17:51:00,118.12,118.195,118.1,118.165,436599999.0
2009-01-13 17:52:00,118.165,118.185,118.115,118.13,637800000.0
2009-01-13 17:53:00,118.12,118.135,118.1,118.105,443800000.0
2009-01-13 17:54:00,118.105,118.2,118.09,118.185,380200000.0
2009-01-13 17:55:00,118.185,118.2,118.085,118.12,645899999.0
2009-01-13 17:56:00,118.12,118.12,118.035,118.075,636300000.0
2009-01-13 17:57:00,118.075,118.08,117.995,118.005,735799999.0
2009-01-13 17:58:00,118.005,118.05,117.96,118.035,574600000.0
2009-01-13 17:59:00,118.045,118.055,117.99,118.005,670999999.0
2009-01-13 18:00:00,117.995,118.11,117.995,118.11,558399998.0
2009-01-13 18:01:00,118.1,118.185,118.1,118.165,480200001.0
2009-01-13 18:02:00,118.165,118.25,118.165,118.235,268400000.0
2009-01-13 18:03:00,118.235,118.26,118.195,118.23,486599999.0
2009-01-13 18:04:00,118.23,118.235,118.17,118.175,452200000.0
2009-01-13 18:05:00,118.175,118.205,118.135,118.195,640400000.0
2009-01-13 18:06:00,118.19,118.285,118.165,118.265,432200000.0
2009-01-13 18:07:00,118.265,118.42,118.265,118.42,509600000.0
2009-01-13 18:08:00,118.415,118.415,118.34,118.355,765999999.0
2009-01-13 18:09:00,118.355,118.41,118.34,118.405,496800000.0
2009-01-13 18:10:00,118.405,118.42,118.36,118.385,504800000.0
2009-01-13 18:11:00,118.36,118.39,118.28,118.28,512300000.0
2009-01-13 18:12:00,118.28,118.295,118.17,118.245,573200000.0
2009-01-13 18:13:00,118.245,118.295,118.225,118.27,219300000.0
2009-01-13 18:14:00,118.27,118.32,118.23,118.27,351200000.0
2009-01-13 18:15:00,118.27,118.31,118.24,118.25,495600001.0
2009-01-13 18:16:00,118.25,118.285,118.215,118.285,522200002.0
2009-01-13 18:17:00,118.28,118.285,118.225,118.26,648800000.0
2009-01-13 18:18:00,118.26,118.29,118.21,118.28,802800000.0
2009-01-13 18:19:00,118.28,118.295,118.245,118.26,671800000.0
2009-01-13 18:20:00,118.27,118.275,118.2,118.2,537600000.0
2009-01-13 18:21:00,118.195,118.2,118.12,118.15,547599999.0
2009-01-13 18:22:00,118.14,118.17,118.13,118.15,570000000.0
2009-01-13 18:23:00,118.15,118.17,118.125,118.13,517600000.0
2009-01-13 18:24:00,118.14,118.205,118.13,118.16,631800001.0
2009-01-13 18:25:00,118.16,118.255,118.16,118.25,401200000.0
2009-01-13 18:26:00,118.25,118.265,118.22,118.23,674800000.0
2009-01-13 18:27:00,118.24,118.32,118.23,118.3,470799999.0
2009-01-13 18:28:00,118.295,118.375,118.29,118.355,692800000.0
2009-01-13 18:29:00,118.35,118.37,118.305,118.365,452200000.0
2009-01-13 18:30:00,118.375,118.39,118.33,118.35,439400000.0
2009-01-13 18:31:00,118.34,118.445,118.34,118.435,763000001.0
2009-01-13 18:32:00,118.43,118.555,118.425,118.555,505400000.0
2009-01-13 18:33:00,118.555,118.56,118.495,118.535,290400000.0
2009-01-13 18:34:00,118.545,118.545,118.44,118.44,491200000.0
2009-01-13 18:35:00,118.44,118.51,118.44,118.49,527800000.0
2009-01-13 18:36:00,118.49,118.575,118.49,118.555,621000000.0
2009-01-13 18:37:00,118.555,118.59,118.52,118.58,416800000.0
2009-01-13 18:38:00,118.575,118.58,118.52,118.54,678600000.0
2009-01-13 18:39:00,118.54,118.55,118.505,118.515,544890000.0
2009-01-13 18:40:00,118.515,118.58,118.505,118.505,512600001.0
2009-01-13 18:41:00,118.51,118.58,118.48,118.555,578200000.0
2009-01-13 18:42:00,118.555,118.575,118.5,118.505,387800000.0
2009-01-13 18:43:00,118.5,118.56,118.5,118.56,602800000.0
2009-01-13 18:44:00,118.56,118.58,118.485,118.515,563800000.0
2009-01-13 18:45:00,118.52,118.52,118.4,118.41,568599999.0
2009-01-13 18:46:00,118.42,118.46,118.405,118.415,542200001.0
2009-01-13 18:47:00,118.44,118.44,118.365,118.38,573400000.0
2009-01-13 18:48:00,118.385,118.435,118.38,118.39,347000000.0
2009-01-13 18:49:00,118.39,118.43,118.35,118.385,445000000.0
2009-01-13 18:50:00,118.385,118.415,118.385,118.41,219400000.0
2009-01-13 18:51:00,118.405,118.43,118.38,118.43,156000000.0
2009-01-13 18:52:00,118.425,118.425,118.375,118.38,236600000.0
2009-01-13 18:53:00,118.38,118.38,118.325,118.33,456600000.0
2009-01-13 18:54:00,118.33,118.365,118.295,118.305,538200000.0
2009-01-13 18:55:00,118.29,118.3,118.225,118.275,694000000.0
2009-01-13 18:56:00,118.26,118.355,118.26,118.32,721600000.0
2009-01-13 18:57:00,118.315,118.32,118.205,118.23,798200000.0
2009-01-13 18:58:00,118.23,118.31,118.18,118.305,679800000.0
2009-01-13 18:59:00,118.305,118.315,118.25,118.295,840200000.0
2009-01-13 19:00:00,118.26,118.38,118.245,118.36,647800001.0
2009-01-13 19:01:00,118.36,118.365,118.315,118.32,759200000.0
2009-01-13 19:02:00,118.315,118.32,118.275,118.295,547600000.0
2009-01-13 19:03:00,118.3,118.305,118.23,118.255,640800000.0
2009-01-13 19:04:00,118.255,118.265,118.17,118.25,646400000.0
2009-01-13 19:05:00,118.245,118.28,118.23,118.245,443600000.0
2009-01-13 19:06:00,118.25,118.27,118.205,118.225,299600000.0
2009-01-13 19:07:00,118.22,118.265,118.22,118.25,378400000.0
2009-01-13 19:08:00,118.255,118.255,118.14,118.145,521600000.0
2009-01-13 19:09:00,118.145,118.18,118.145,118.145,538400000.0
2009-01-13 19:10:00,118.135,118.135,117.995,118.01,567199999.0
2009-01-13 19:11:00,118.015,118.085,117.97,118.075,721400000.0
2009-01-13 19:12:00,118.06,118.1,118.05,118.075,502800000.0
2009-01-13 19:13:00,118.075,118.075,117.98,118.01,715800000.0
2009-01-13 19:14:00,118.01,118.085,118.005,118.06,664200000.0
2009-01-13 19:15:00,118.055,118.07,118.0,118.0,836400000.0
2009-01-13 19:16:00,118.01,118.06,117.99,118.02,629200000.0
2009-01-13 19:17:00,118.035,118.06,117.975,118.0,668000000.0
2009-01-13 19:18:00,118.0,118.025,117.99,118.005,394200000.0
2009-01-13 19:19:00,117.995,118.03,117.99,118.01,419800000.0
2009-01-13 19:20:00,118.015,118.03,118.005,118.005,456600000.0
2009-01-13 19:21:00,118.005,118.215,118.005,118.215,622200000.0
2009-01-13 19:22:00,118.21,118.22,118.15,118.17,603600000.0
2009-01-13 19:23:00,118.17,118.185,118.13,118.16,465600000.0
2009-01-13 19:24:00,118.16,118.165,118.15,118.15,68000000.0
2009-01-13 19:25:00,118.145,118.175,118.145,118.165,315400000.0
2009-01-13 19:26:00,118.18,118.2,118.15,118.175,374200000.0
2009-01-13 19:27:00,118.18,118.205,118.165,118.185,602399999.0
2009-01-13 19:28:00,118.185,118.21,118.16,118.19,390800000.0
2009-01-13 19:29:00,118.19,118.205,118.17,118.185,262400000.0
2009-01-13 19:30:00,118.185,118.23,118.17,118.23,483200000.0
2009-01-13 19:31:00,118.23,118.23,118.185,118.21,571800000.0
2009-01-13 19:32:00,118.205,118.225,118.185,118.215,573600000.0
2009-01-13 19:33:00,118.23,118.235,118.205,118.215,352800000.0
2009-01-13 19:34:00,118.215,118.275,118.215,118.275,440000000.0
2009-01-13 19:35:00,118.275,118.285,118.2,118.21,266400000.0
2009-01-13 19:36:00,118.21,118.25,118.18,118.2,462400000.0
2009-01-13 19:37:00,118.2,118.205,118.185,118.19,368000000.0
2009-01-13 19:38:00,118.195,118.205,118.185,118.19,360800000.0
2009-01-13 19:39:00,118.19,118.23,118.165,118.23,472800000.0
2009-01-13 19:40:00,118.23,118.23,118.195,118.195,156400000.0
2009-01-13 19:41:00,118.195,118.245,118.19,118.23,532399997.0
2009-01-13 19:42:00,118.23,118.245,118.205,118.21,362399999.0
2009-01-13 19:43:00,118.21,118.23,118.21,118.225,406399999.0
2009-01-13 19:44:00,118.25,118.27,118.23,118.23,489800000.0
2009-01-13 19:45:00,118.235,118.255,118.21,118.235,481800000.0
2009-01-13 19:46:00,118.24,118.25,118.21,118.22,450800000.0
2009-01-13 19:47:00,118.22,118.29,118.205,118.28,427800000.0
2009-01-13 19:48:00,118.28,118.305,118.255,118.305,215800000.0
2009-01-13 19:49:00,118.305,118.31,118.26,118.275,181200000.0
2009-01-13 19:50:00,118.26,118.3,118.255,118.28,306800000.0
2009-01-13 19:51:00,118.28,118.28,118.23,118.24,271000000.0
2009-01-13 19:52:00,118.24,118.275,118.215,118.26,255200000.0
2009-01-13 19:53:00,118.255,118.255,118.205,118.205,298200000.0
2009-01-13 19:54:00,118.205,118.24,118.2,118.24,275200000.0
2009-01-13 19:55:00,118.24,118.255,118.205,118.235,195000000.0
2009-01-13 19:56:00,118.235,118.235,118.195,118.22,457599999.0
2009-01-13 19:57:00,118.22,118.24,118.2,118.2,221400000.0
2009-01-13 19:58:00,118.2,118.2,118.18,118.19,130800000.0
2009-01-13 19:59:00,118.19,118.2,118.16,118.175,481200000.0
2009-01-13 20:00:00,118.17,118.195,118.165,118.19,305600000.0
2009-01-13 20:01:00,118.175,118.18,118.135,118.135,240200000.0
2009-01-13 20:02:00,118.16,118.165,118.14,118.16,103200000.0
2009-01-13 20:03:00,118.16,118.165,118.09,118.145,482499999.0
2009-01-13 20:04:00,118.145,118.165,118.045,118.12,357600000.0
2009-01-13 20:05:00,118.13,118.225,118.115,118.215,362800000.0
2009-01-13 20:06:00,118.22,118.23,118.2,118.23,468000000.0
2009-01-13 20:07:00,118.23,118.305,118.22,118.24,568199999.0
2009-01-13 20:08:00,118.24,118.265,118.19,118.195,283000000.0
2009-01-13 20:09:00,118.195,118.205,118.125,118.135,374599999.0
2009-01-13 20:10:00,118.14,118.165,118.06,118.165,468800000.0
2009-01-13 20:11:00,118.165,118.225,118.16,118.17,332800000.0
2009-01-13 20:12:00,118.17,118.22,118.165,118.21,223200000.0
2009-01-13 20:13:00,118.21,118.265,118.21,118.26,280400000.0
2009-01-13 20:14:00,118.265,118.28,118.22,118.23,425600000.0
2009-01-13 20:15:00,118.23,118.255,118.2,118.215,298800000.0
2009-01-13 20:16:00,118.205,118.21,118.17,118.195,172200000.0
2009-01-13 20:17:00,118.195,118.2,118.19,118.2,53600000.0
2009-01-13 20:18:00,118.2,118.2,118.175,118.175,138600000.0
2009-01-13 20:19:00,118.175,118.175,118.14,118.14,172800000.0
2009-01-13 20:20:00,118.14,118.14,118.095,118.095,412000001.0
2009-01-13 20:21:00,118.095,118.125,118.055,118.11,526000000.0
2009-01-13 20:22:00,118.105,118.11,118.045,118.05,550800000.0
2009-01-13 20:23:00,118.04,118.045,117.99,118.005,382400000.0
2009-01-13 20:24:00,118.01,118.035,118.0,118.03,160000000.0
2009-01-13 20:25:00,118.03,118.06,118.025,118.055,304800000.0
2009-01-13 20:26:00,118.05,118.05,118.03,118.03,124000000.0
2009-01-13 20:27:00,118.035,118.045,118.015,118.035,252000000.0
2009-01-13 20:28:00,118.035,118.035,117.95,117.975,229200000.0
2009-01-13 20:29:00,117.975,117.975,117.9,117.955,438200000.0
2009-01-13 20:30:00,117.955,117.96,117.92,117.94,363200000.0
2009-01-13 20:31:00,117.94,117.965,117.93,117.965,427200000.0
2009-01-13 20:32:00,117.965,118.015,117.92,118.015,654000000.0
2009-01-13 20:33:00,118.01,118.025,117.995,117.995,326800000.0
2009-01-13 20:34:00,117.995,118.005,117.945,117.98,332200000.0
2009-01-13 20:35:00,117.98,117.99,117.97,117.985,188200000.0
2009-01-13 20:36:00,117.985,118.07,117.98,118.04,665600000.0
2009-01-13 20:37:00,118.045,118.12,118.045,118.115,360000000.0
2009-01-13 20:38:00,118.11,118.11,118.06,118.085,466800000.0
2009-01-13 20:39:00,118.085,118.085,118.03,118.07,321600000.0
2009-01-13 20:40:00,118.065,118.09,118.065,118.08,324600000.0
2009-01-13 20:41:00,118.085,118.09,118.0,118.0,542399999.0
2009-01-13 20:42:00,118.0,118.0,117.93,117.94,459200000.0
2009-01-13 20:43:00,117.9,117.9,117.75,117.775,694600000.0
2009-01-13 20:44:00,117.775,117.79,117.685,117.725,583000000.0
2009-01-13 20:45:00,117.725,117.78,117.72,117.775,600000000.0
2009-01-13 20:46:00,117.775,117.825,117.76,117.825,443400000.0
2009-01-13 20:47:00,117.82,117.825,117.705,117.705,693200000.0
2009-01-13 20:48:00,117.7,117.71,117.54,117.54,712200000.0
2009-01-13 20:49:00,117.53,117.59,117.515,117.56,909600000.0
2009-01-13 20:50:00,117.565,117.61,117.515,117.61,673599999.0
2009-01-13 20:51:00,117.61,117.665,117.585,117.605,451800000.0
2009-01-13 20:52:00,117.605,117.605,117.44,117.5,582600001.0
2009-01-13 20:53:00,117.505,117.505,117.45,117.49,432800000.0
2009-01-13 20:54:00,117.495,117.515,117.465,117.48,315200000.0
2009-01-13 20:55:00,117.475,117.54,117.475,117.495,553000000.0
2009-01-13 20:56:00,117.495,117.5,117.325,117.375,621000000.0
2009-01-13 20:57:00,117.375,117.385,117.31,117.325,291400000.0
2009-01-13 20:58:00,117.32,117.375,117.31,117.32,583400000.0
2009-01-13 20:59:00,117.32,117.34,117.26,117.26,460600000.0
2009-01-13 21:00:00,117.215,117.24,117.16,117.16,474600000.0
2009-01-13 21:01:00,117.165,117.23,117.16,117.23,471200000.0
2009-01-13 21:02:00,117.225,117.26,117.18,117.215,446400001.0
2009-01-13 21:03:00,117.215,117.25,117.155,117.19,426200000.0
2009-01-13 21:04:00,117.19,117.215,117.16,117.19,577200000.0
2009-01-13 21:05:00,117.19,117.31,117.155,117.29,672400000.0
2009-01-13 21:06:00,117.3,117.39,117.29,117.375,580800000.0
2009-01-13 21:07:00,117.37,117.53,117.355,117.48,828799999.0
2009-01-13 21:08:00,117.47,117.495,117.455,117.455,613799999.0
2009-01-13 21:09:00,117.43,117.43,117.355,117.36,564400000.0
2009-01-13 21:10:00,117.365,117.38,117.345,117.35,297000000.0
2009-01-13 21:11:00,117.35,117.38,117.35,117.375,320000000.0
2009-01-13 21:12:00,117.375,117.45,117.375,117.415,609200000.0
2009-01-13 21:13:00,117.415,117.435,117.39,117.435,510600000.0
2009-01-13 21:14:00,117.435,117.435,117.34,117.355,746000000.0
2009-01-13 21:15:00,117.355,117.375,117.34,117.36,648200000.0
2009-01-13 21:16:00,117.365,117.385,117.325,117.37,513400000.0
2009-01-13 21:17:00,117.365,117.375,117.305,117.325,562400000.0
2009-01-13 21:18:00,117.325,117.42,117.305,117.375,585200000.0
2009-01-13 21:19:00,117.385,117.415,117.37,117.37,412000000.0
2009-01-13 21:20:00,117.37,117.41,117.355,117.365,507600000.0
2009-01-13 21:21:00,117.365,117.375,117.34,117.375,334800000.0
2009-01-13 21:22:00,117.365,117.395,117.355,117.375,516000000.0
2009-01-13 21:23:00,117.37,117.41,117.36,117.41,237600000.0
2009-01-13 21:24:00,117.4,117.4,117.31,117.325,809600000.0
2009-01-13 21:25:00,117.32,117.37,117.295,117.3,755200000.0
2009-01-13 21:26:00,117.3,117.325,117.27,117.31,691000000.0
2009-01-13 21:27:00,117.31,117.36,117.305,117.35,479800000.0
2009-01-13 21:28:00,117.345,117.35,117.27,117.305,713600000.0
2009-01-13 21:29:00,117.305,117.385,117.26,117.265,818800000.0
2009-01-13 21:30:00,117.265,117.285,117.23,117.285,602999999.0
2009-01-13 21:31:00,117.285,117.345,117.265,117.31,852600000.0
2009-01-13 21:32:00,117.315,117.38,117.3,117.375,500000000.0
2009-01-13 21:33:00,117.385,117.385,117.355,117.385,508400000.0
2009-01-13 21:34:00,117.385,117.515,117.385,117.48,529800000.0
2009-01-13 21:35:00,117.48,117.515,117.475,117.515,438799999.0
2009-01-13 21:36:00,117.515,117.52,117.49,117.5,519000000.0
2009-01-13 21:37:00,117.495,117.495,117.43,117.48,607800000.0
2009-01-13 21:38:00,117.48,117.5,117.47,117.48,439400000.0
2009-01-13 21:39:00,117.48,117.535,117.48,117.535,663200000.0
2009-01-13 21:40:00,117.535,117.59,117.53,117.58,590199999.0
2009-01-13 21:41:00,117.585,117.59,117.505,117.53,464200000.0
2009-01-13 21:42:00,117.53,117.54,117.37,117.37,580000001.0
2009-01-13 21:43:00,117.345,117.385,117.33,117.375,549800001.0
2009-01-13 21:44:00,117.38,117.495,117.38,117.48,710800000.0
2009-01-13 21:45:00,117.475,117.49,117.43,117.465,645400000.0
2009-01-13 21:46:00,117.47,117.545,117.465,117.545,840000000.0
2009-01-13 21:47:00,117.55,117.64,117.55,117.625,827799998.0
2009-01-13 21:48:00,117.635,117.65,117.6,117.635,928600000.0
2009-01-13 21:49:00,117.64,117.685,117.585,117.585,722800000.0
2009-01-13 21:50:00,117.58,117.58,117.495,117.54,593200000.0
2009-01-13 21:51:00,117.53,117.545,117.505,117.53,339600000.0
2009-01-13 21:52:00,117.535,117.55,117.515,117.54,323200000.0
2009-01-13 21:53:00,117.54,117.575,117.495,117.51,482000000.0
2009-01-13 21:54:00,117.525,117.54,117.455,117.455,396800000.0
2009-01-13 21:55:00,117.455,117.5,117.445,117.49,628800000.0
2009-01-13 21:56:00,117.495,117.495,117.47,117.485,242400000.0
2009-01-13 21:57:00,117.485,117.54,117.485,117.54,409400000.0
2009-01-13 21:58:00,117.54,117.575,117.51,117.525,451000000.0
2009-01-13 21:59:00,117.53,117.53,117.42,117.42,278400000.0
2009-01-13 22:00:00,117.42,117.445,117.415,117.43,244200000.0
2009-01-13 22:01:00,117.44,117.44,117.375,117.375,121800000.0
2009-01-13 22:02:00,117.37,117.385,117.33,117.35,187000000.0
2009-01-13 22:03:00,117.35,117.415,117.345,117.395,250200000.0
2009-01-13 22:04:00,117.395,117.41,117.37,117.39,413800000.0
2009-01-13 22:05:00,117.385,117.385,117.295,117.295,488200000.0
2009-01-13 22:06:00,117.295,117.31,117.295,117.31,64200000.0
2009-01-13 22:07:00,117.31,117.33,117.285,117.3,245400000.0
2009-01-13 22:08:00,117.3,117.32,117.29,117.295,317600000.0
2009-01-13 22:09:00,117.29,117.29,117.265,117.275,229600000.0
2009-01-13 22:10:00,117.295,117.295,117.24,117.245,253800000.0
2009-01-13 22:11:00,117.245,117.25,117.2,117.215,248600000.0
2009-01-13 22:12:00,117.215,117.235,117.195,117.205,337800000.0
2009-01-13 22:13:00,117.2,117.25,117.18,117.205,448600000.0
2009-01-13 22:14:00,117.205,117.23,117.19,117.23,145600000.0
2009-01-13 22:15:00,117.225,117.225,117.22,117.22,68800000.0
2009-01-13 22:16:00,117.22,117.22,117.135,117.135,173000000.0
2009-01-13 22:17:00,117.14,117.16,117.12,117.13,459800000.0
2009-01-13 22:18:00,117.13,117.16,117.12,117.145,511000000.0
2009-01-13 22:19:00,117.15,117.17,117.13,117.135,398200000.0
2009-01-13 22:20:00,117.14,117.155,117.13,117.145,259000000.0
2009-01-13 22:21:00,117.145,117.185,117.14,117.18,298800000.0
2009-01-13 22:22:00,117.185,117.25,117.17,117.235,340200000.0
2009-01-13 22:23:00,117.225,117.235,117.215,117.235,228400000.0
2009-01-13 22:24:00,117.24,117.295,117.23,117.29,430000000.0
2009-01-13 22:25:00,117.275,117.29,117.26,117.27,480200000.0
2009-01-13 22:26:00,117.27,117.285,117.265,117.28,360200000.0
2009-01-13 22:27:00,117.285,117.29,117.25,117.26,385600000.0
2009-01-13 22:28:00,117.26,117.3,117.24,117.3,328800000.0
2009-01-13 22:29:00,117.285,117.36,117.285,117.36,481600000.0
2009-01-13 22:30:00,117.375,117.38,117.32,117.335,656000000.0
2009-01-13 22:31:00,117.34,117.355,117.31,117.355,352600000.0
2009-01-13 22:32:00,117.34,117.35,117.27,117.3,512400000.0
2009-01-13 22:33:00,117.305,117.35,117.295,117.35,383200000.0
2009-01-13 22:34:00,117.355,117.405,117.295,117.375,523000000.0
2009-01-13 22:35:00,117.385,117.445,117.375,117.445,375200000.0
2009-01-13 22:36:00,117.445,117.48,117.44,117.465,471800000.0
2009-01-13 22:37:00,117.47,117.5,117.445,117.47,420000000.0
2009-01-13 22:38:00,117.485,117.5,117.465,117.495,516600000.0
2009-01-13 22:39:00,117.495,117.59,117.495,117.575,560000000.0
2009-01-13 22:40:00,117.575,117.59,117.56,117.58,300200000.0
2009-01-13 22:41:00,117.58,117.65,117.58,117.63,394400000.0
2009-01-13 22:42:00,117.62,117.645,117.565,117.635,673200000.0
2009-01-13 22:43:00,117.64,117.65,117.57,117.585,425800000.0
2009-01-13 22:44:00,117.585,117.645,117.56,117.58,370000000.0
2009-01-13 22:45:00,117.58,117.625,117.58,117.62,216600000.0
2009-01-13 22:46:00,117.625,117.64,117.565,117.595,497400000.0
2009-01-13 22:47:00,117.6,117.6,117.515,117.515,455400000.0
2009-01-13 22:48:00,117.515,117.57,117.495,117.57,291200000.0
2009-01-13 22:49:00,117.57,117.625,117.56,117.62,385600000.0
2009-01-13 22:50:00,117.625,117.645,117.605,117.64,530400000.0
2009-01-13 22:51:00,117.64,117.65,117.625,117.63,245600000.0
2009-01-13 22:52:00,117.635,117.64,117.58,117.585,280600000.0
2009-01-13 22:53:00,117.585,117.625,117.575,117.585,344800000.0
2009-01-13 22:54:00,117.59,117.615,117.585,117.605,254400000.0
2009-01-13 22:55:00,117.605,117.61,117.51,117.54,300000000.0
2009-01-13 22:56:00,117.54,117.54,117.47,117.48,317200000.0
2009-01-13 22:57:00,117.48,117.495,117.46,117.485,396600000.0
2009-01-13 22:58:00,117.485,117.51,117.47,117.505,260400000.0
2009-01-13 22:59:00,117.51,117.525,117.49,117.52,252000000.0
2009-01-13 23:00:00,117.515,117.525,117.505,117.525,162400000.0
2009-01-13 23:01:00,117.525,117.565,117.525,117.565,127400000.0
2009-01-13 23:02:00,117.575,117.605,117.575,117.6,79200000.0
2009-01-13 23:03:00,117.605,117.61,117.59,117.61,78400000.0
2009-01-13 23:04:00,117.61,117.61,117.595,117.605,71200000.0
2009-01-13 23:05:00,117.605,117.605,117.6,117.605,26400000.0
2009-01-13 23:06:00,117.61,117.61,117.605,117.605,24800000.0
2009-01-13 23:07:00,117.61,117.61,117.605,117.605,21600000.0
2009-01-13 23:08:00,117.61,117.62,117.59,117.6,140000000.0
2009-01-13 23:09:00,117.595,117.595,117.555,117.565,296000000.0
2009-01-13 23:10:00,117.58,117.61,117.565,117.61,152800000.0
2009-01-13 23:11:00,117.61,117.61,117.58,117.6,167000000.0
2009-01-13 23:12:00,117.605,117.625,117.595,117.615,72800000.0
2009-01-13 23:13:00,117.615,117.63,117.615,117.62,26400000.0
2009-01-13 23:14:00,117.63,117.635,117.62,117.62,43200000.0
2009-01-13 23:15:00,117.625,117.635,117.625,117.635,31200000.0
2009-01-13 23:16:00,117.635,117.635,117.615,117.615,40800000.0
2009-01-13 23:17:00,117.63,117.63,117.63,117.63,8000000.0
2009-01-13 23:18:00,117.63,117.635,117.62,117.62,76800000.0
2009-01-13 23:19:00,117.63,117.63,117.63,117.63,6400000.0
2009-01-13 23:20:00,117.63,117.63,117.615,117.62,102400000.0
2009-01-13 23:21:00,117.62,117.665,117.62,117.64,379200000.0
2009-01-13 23:22:00,117.645,117.645,117.63,117.63,90400000.0
2009-01-13 23:23:00,117.63,117.64,117.6,117.625,274600000.0
2009-01-13 23:24:00,117.62,117.64,117.62,117.625,60800000.0
2009-01-13 23:25:00,117.63,117.645,117.62,117.645,119800000.0
2009-01-13 23:26:00,117.64,117.705,117.635,117.705,165600000.0
2009-01-13 23:27:00,117.7,117.715,117.695,117.715,210400000.0
2009-01-13 23:28:00,117.715,117.725,117.7,117.705,145600000.0
2009-01-13 23:29:00,117.71,117.72,117.7,117.72,76800000.0
2009-01-13 23:30:00,117.72,117.815,117.715,117.77,510800000.0
2009-01-13 23:31:00,117.765,117.78,117.745,117.76,258400000.0
2009-01-13 23:32:00,117.755,117.765,117.745,117.755,229600000.0
2009-01-13 23:33:00,117.765,117.855,117.765,117.845,243599999.0
2009-01-13 23:34:00,117.845,117.905,117.845,117.9,444600000.0
2009-01-13 23:35:00,117.895,117.905,117.85,117.86,654799996.0
2009-01-13 23:36:00,117.865,117.865,117.83,117.83,447600001.0
2009-01-13 23:37:00,117.835,117.835,117.79,117.81,262200000.0
2009-01-13 23:38:00,117.81,117.81,117.775,117.795,285400000.0
2009-01-13 23:39:00,117.805,117.815,117.775,117.775,397199999.0
2009-01-13 23:40:00,117.775,117.78,117.765,117.775,190400000.0
2009-01-13 23:41:00,117.77,117.8,117.73,117.775,416800000.0
2009-01-13 23:42:00,117.775,117.785,117.735,117.785,245600000.0
2009-01-13 23:43:00,117.785,117.79,117.755,117.775,381600000.0
2009-01-13 23:44:00,117.775,117.785,117.77,117.785,86400000.0
2009-01-13 23:45:00,117.78,117.795,117.775,117.795,99200000.0
2009-01-13 23:46:00,117.795,117.91,117.795,117.88,287200000.0
2009-01-13 23:47:00,117.88,117.905,117.835,117.875,283200000.0
2009-01-13 23:48:00,117.885,117.935,117.875,117.935,281000000.0
2009-01-13 23:49:00,117.93,117.95,117.915,117.95,321600000.0
2009-01-13 23:50:00,117.945,117.945,117.885,117.92,446000000.0
2009-01-13 23:51:00,117.93,117.935,117.92,117.93,216000000.0
2009-01-13 23:52:00,117.93,117.935,117.91,117.93,432000000.0
2009-01-13 23:53:00,117.93,117.935,117.92,117.92,172000000.0
2009-01-13 23:54:00,117.925,117.95,117.92,117.93,280000000.0
2009-01-13 23:55:00,117.93,117.935,117.87,117.93,474400000.0
2009-01-13 23:56:00,117.93,117.93,117.885,117.885,493400000.0
2009-01-13 23:57:00,117.885,117.885,117.88,117.885,157000000.0
2009-01-13 23:58:00,117.88,117.88,117.835,117.835,220800000.0
2009-01-13 23:59:00,117.835,117.835,117.8,117.8,196800000.0
2009-01-14 00:00:00,117.805,117.82,117.735,117.785,240000000.0
2009-01-14 00:01:00,117.79,117.81,117.79,117.795,80000000.0
2009-01-14 00:02:00,117.81,117.83,117.785,117.83,263200000.0
2009-01-14 00:03:00,117.835,117.845,117.82,117.825,80000000.0
2009-01-14 00:04:00,117.82,117.84,117.815,117.83,152000000.0
2009-01-14 00:05:00,117.825,117.835,117.77,117.785,228800000.0
2009-01-14 00:06:00,117.78,117.795,117.76,117.78,120000000.0
2009-01-14 00:07:00,117.78,117.845,117.775,117.835,293600000.0
2009-01-14 00:08:00,117.835,117.855,117.82,117.835,152000000.0
2009-01-14 00:09:00,117.845,117.87,117.83,117.86,143200000.0
2009-01-14 00:10:00,117.85,117.85,117.82,117.82,103200000.0
2009-01-14 00:11:00,117.84,117.85,117.81,117.81,145600000.0
2009-01-14 00:12:00,117.82,117.82,117.81,117.81,50400000.0
2009-01-14 00:13:00,117.81,117.81,117.8,117.8,31200000.0
2009-01-14 00:14:00,117.8,117.82,117.8,117.81,52800000.0
2009-01-14 00:15:00,117.815,117.815,117.785,117.785,103999999.0
2009-01-14 00:16:00,117.795,117.8,117.785,117.785,51200000.0
2009-01-14 00:17:00,117.795,117.795,117.77,117.775,135800000.0
2009-01-14 00:18:00,117.77,117.775,117.77,117.775,16000000.0
2009-01-14 00:19:00,117.78,117.815,117.78,117.795,92800000.0
2009-01-14 00:20:00,117.795,117.805,117.77,117.805,52800000.0
2009-01-14 00:21:00,117.78,117.78,117.74,117.765,167200000.0
2009-01-14 00:22:00,117.785,117.805,117.76,117.805,206400000.0
2009-01-14 00:23:00,117.795,117.805,117.775,117.795,81600000.0
2009-01-14 00:24:00,117.795,117.81,117.795,117.795,31200000.0
2009-01-14 00:25:00,117.79,117.795,117.785,117.79,60000000.0
2009-01-14 00:26:00,117.79,117.79,117.79,117.79,33600000.0
2009-01-14 00:27:00,117.79,117.79,117.76,117.78,97600000.0
2009-01-14 00:28:00,117.79,117.795,117.725,117.75,234400000.0
2009-01-14 00:29:00,117.75,117.76,117.715,117.725,171200000.0
2009-01-14 00:30:00,117.725,117.735,117.71,117.715,129600000.0
2009-01-14 00:31:00,117.715,117.72,117.715,117.72,12000000.0
2009-01-14 00:32:00,117.72,117.735,117.705,117.735,265400000.0
2009-01-14 00:33:00,117.735,117.765,117.72,117.76,155000000.0
2009-01-14 00:34:00,117.76,117.77,117.75,117.76,104000000.0
2009-01-14 00:35:00,117.765,117.77,117.74,117.77,88000000.0
2009-01-14 00:36:00,117.78,117.79,117.775,117.775,163200000.0
2009-01-14 00:37:00,117.78,117.78,117.745,117.745,125600000.0
2009-01-14 00:38:00,117.74,117.745,117.72,117.73,80000000.0
2009-01-14 00:39:00,117.735,117.735,117.735,117.735,4800000.0
2009-01-14 00:40:00,117.73,117.735,117.73,117.735,27200000.0
2009-01-14 00:41:00,117.74,117.745,117.735,117.735,40800000.0
2009-01-14 00:42:00,117.74,117.755,117.735,117.755,25600000.0
2009-01-14 00:43:00,117.755,117.79,117.745,117.745,120000000.0
2009-01-14 00:44:00,117.745,117.755,117.72,117.745,88800000.0
2009-01-14 00:45:00,117.705,117.74,117.7,117.74,44800000.0
2009-01-14 00:46:00,117.74,117.745,117.73,117.73,36000000.0
2009-01-14 00:47:00,117.745,117.785,117.745,117.76,195200000.0
2009-01-14 00:48:00,117.76,117.795,117.74,117.74,227000000.0
2009-01-14 00:49:00,117.75,117.75,117.75,117.75,2400000.0
2009-01-14 00:50:00,117.75,117.76,117.74,117.74,52000000.0
2009-01-14 00:51:00,117.73,117.78,117.725,117.78,295399999.0
2009-01-14 00:52:00,117.775,117.78,117.765,117.77,69600000.0
2009-01-14 00:53:00,117.775,117.805,117.76,117.76,184800000.0
2009-01-14 00:54:00,117.745,117.805,117.7,117.775,188000000.0
2009-01-14 00:55:00,117.78,117.8,117.76,117.77,203200000.0
2009-01-14 00:56:00,117.775,117.78,117.775,117.78,26400000.0
2009-01-14 00:57:00,117.78,117.78,117.775,117.78,18400000.0
2009-01-14 00:58:00,117.78,117.785,117.775,117.785,25600000.0
2009-01-14 00:59:00,117.78,117.805,117.78,117.78,59200000.0
2009-01-14 01:00:00,117.78,117.8,117.78,117.79,53600000.0
2009-01-14 01:01:00,117.79,117.8,117.79,117.795,42800000.0
2009-01-14 01:02:00,117.795,117.8,117.745,117.78,199600000.0
2009-01-14 01:03:00,117.78,117.78,117.77,117.78,16000000.0
2009-01-14 01:04:00,117.78,117.78,117.78,117.78,2000000.0
2009-01-14 01:05:00,117.78,117.78,117.78,117.78,6000000.0
2009-01-14 01:06:00,117.78,117.785,117.775,117.785,42600000.0
2009-01-14 01:07:00,117.78,117.8,117.78,117.8,126000000.0
2009-01-14 01:08:00,117.8,117.8,117.755,117.8,22800000.0
2009-01-14 01:09:00,117.8,117.84,117.8,117.83,284000001.0
2009-01-14 01:10:00,117.83,117.83,117.755,117.76,106300000.0
2009-01-14 01:11:00,117.77,117.79,117.765,117.79,232800000.0
2009-01-14 01:12:00,117.79,117.8,117.775,117.795,299200000.0
2009-01-14 01:13:00,117.795,117.81,117.785,117.81,84400000.0
2009-01-14 01:14:00,117.805,117.825,117.8,117.825,157400000.0
2009-01-14 01:15:00,117.815,117.85,117.795,117.82,179600000.0
2009-01-14 01:16:00,117.82,117.83,117.805,117.815,133600000.0
2009-01-14 01:17:00,117.815,117.82,117.805,117.81,118400000.0
2009-01-14 01:18:00,117.815,117.85,117.8,117.845,131200000.0
2009-01-14 01:19:00,117.845,117.845,117.815,117.825,67200000.0
2009-01-14 01:20:00,117.83,117.84,117.82,117.825,147400000.0
2009-01-14 01:21:00,117.83,117.83,117.825,117.825,64800000.0
2009-01-14 01:22:00,117.83,117.83,117.815,117.815,73600000.0
2009-01-14 01:23:00,117.815,117.825,117.765,117.8,552799999.0
2009-01-14 01:24:00,117.805,117.855,117.79,117.84,269600000.0
2009-01-14 01:25:00,117.85,117.86,117.85,117.86,12800000.0
2009-01-14 01:26:00,117.865,117.885,117.79,117.79,482600000.0
2009-01-14 01:27:00,117.795,117.835,117.795,117.82,153600000.0
2009-01-14 01:28:00,117.82,117.835,117.82,117.835,40000000.0
2009-01-14 01:29:00,117.835,117.86,117.835,117.86,212800000.0
2009-01-14 01:30:00,117.86,117.86,117.845,117.85,176800000.0
2009-01-14 01:31:00,117.845,117.85,117.81,117.81,136000000.0
2009-01-14 01:32:00,117.81,117.81,117.805,117.81,72000000.0
2009-01-14 01:33:00,117.795,117.815,117.755,117.78,264400000.0
2009-01-14 01:34:00,117.775,117.78,117.765,117.765,163000000.0
2009-01-14 01:35:00,117.785,117.815,117.785,117.81,98600000.0
2009-01-14 01:36:00,117.82,117.82,117.78,117.78,157400000.0
2009-01-14 01:37:00,117.78,117.79,117.78,117.79,29200000.0
2009-01-14 01:38:00,117.785,117.79,117.695,117.77,127800000.0
2009-01-14 01:39:00,117.77,117.79,117.725,117.765,297200000.0
2009-01-14 01:40:00,117.765,117.77,117.755,117.755,168800000.0
2009-01-14 01:41:00,117.755,117.755,117.69,117.715,342000000.0
2009-01-14 01:42:00,117.72,117.76,117.71,117.75,203000000.0
2009-01-14 01:43:00,117.755,117.78,117.745,117.78,314000000.0
2009-01-14 01:44:00,117.78,117.805,117.78,117.795,213800000.0
2009-01-14 01:45:00,117.81,117.815,117.78,117.78,268200000.0
2009-01-14 01:46:00,117.78,117.81,117.78,117.785,139200000.0
2009-01-14 01:47:00,117.785,117.81,117.78,117.8,121400000.0
2009-01-14 01:48:00,117.8,117.825,117.79,117.805,165600000.0
2009-01-14 01:49:00,117.815,117.815,117.8,117.81,60600000.0
2009-01-14 01:50:00,117.81,117.81,117.8,117.81,92000000.0
2009-01-14 01:51:00,117.81,117.825,117.81,117.815,20800000.0
2009-01-14 01:52:00,117.815,117.815,117.795,117.805,32000000.0
2009-01-14 01:53:00,117.805,117.81,117.785,117.8,152800000.0
2009-01-14 01:54:00,117.8,117.825,117.8,117.825,146000000.0
2009-01-14 01:55:00,117.825,117.905,117.825,117.88,99600000.0
2009-01-14 01:56:00,117.88,117.92,117.88,117.92,84800000.0
2009-01-14 01:57:00,117.92,117.935,117.915,117.925,136800000.0
2009-01-14 01:58:00,117.925,117.945,117.91,117.925,290600000.0
2009-01-14 01:59:00,117.925,117.99,117.915,117.955,331200000.0
2009-01-14 02:00:00,117.96,118.05,117.96,118.0,265800000.0
2009-01-14 02:01:00,118.005,118.04,117.995,118.02,150400000.0
2009-01-14 02:02:00,118.015,118.02,117.98,117.99,243200000.0
2009-01-14 02:03:00,117.985,117.985,117.955,117.97,186800000.0
2009-01-14 02:04:00,117.97,117.98,117.97,117.975,47800000.0
2009-01-14 02:05:00,117.98,118.03,117.98,118.03,189600000.0
2009-01-14 02:06:00,118.03,118.075,118.03,118.075,335200000.0
2009-01-14 02:07:00,118.075,118.075,118.04,118.045,213200000.0
2009-01-14 02:08:00,118.045,118.05,118.045,118.045,51600000.0
2009-01-14 02:09:00,118.045,118.055,118.025,118.03,137600001.0
2009-01-14 02:10:00,118.02,118.035,117.99,118.035,236600000.0
2009-01-14 02:11:00,118.05,118.07,118.025,118.05,179000000.0
2009-01-14 02:12:00,118.05,118.065,118.04,118.055,46200000.0
2009-01-14 02:13:00,118.05,118.055,118.045,118.05,42400000.0
2009-01-14 02:14:00,118.05,118.06,118.03,118.045,108800000.0
2009-01-14 02:15:00,118.03,118.035,118.005,118.005,83400000.0
2009-01-14 02:16:00,118.01,118.05,118.01,118.025,119200000.0
2009-01-14 02:17:00,118.03,118.05,118.01,118.01,155200000.0
2009-01-14 02:18:00,118.02,118.04,118.015,118.04,91800000.0
2009-01-14 02:19:00,118.04,118.05,117.99,118.02,241599999.0
2009-01-14 02:20:00,118.015,118.04,118.015,118.025,54400000.0
2009-01-14 02:21:00,118.025,118.06,118.025,118.04,227599999.0
2009-01-14 02:22:00,118.04,118.04,118.015,118.04,219800000.0
2009-01-14 02:23:00,118.045,118.045,118.025,118.03,137400000.0
2009-01-14 02:24:00,118.03,118.03,117.985,117.99,256000000.0
2009-01-14 02:25:00,117.99,118.01,117.98,118.0,338800000.0
2009-01-14 02:26:00,118.015,118.045,118.015,118.035,140400000.0
2009-01-14 02:27:00,118.035,118.05,118.03,118.04,246400000.0
2009-01-14 02:28:00,118.04,118.05,118.03,118.045,66000000.0
2009-01-14 02:29:00,118.05,118.06,118.04,118.045,101600000.0
2009-01-14 02:30:00,118.05,118.055,117.975,117.975,203200000.0
2009-01-14 02:31:00,117.97,117.985,117.93,117.94,292400000.0
2009-01-14 02:32:00,117.945,117.95,117.94,117.945,129000000.0
2009-01-14 02:33:00,117.945,117.95,117.94,117.945,91000000.0
2009-01-14 02:34:00,117.94,117.965,117.94,117.96,108600000.0
2009-01-14 02:35:00,117.96,117.97,117.92,117.93,133400000.0
2009-01-14 02:36:00,117.93,117.955,117.925,117.94,266800000.0
2009-01-14 02:37:00,117.94,117.955,117.93,117.955,87200000.0
2009-01-14 02:38:00,117.955,117.98,117.95,117.95,123000000.0
2009-01-14 02:39:00,117.965,117.97,117.94,117.95,76400000.0
2009-01-14 02:40:00,117.935,117.95,117.935,117.935,53800000.0
2009-01-14 02:41:00,117.94,117.94,117.93,117.93,89200000.0
2009-01-14 02:42:00,117.925,117.93,117.87,117.87,116000000.0
2009-01-14 02:43:00,117.885,117.885,117.82,117.835,192600000.0
2009-01-14 02:44:00,117.84,117.905,117.84,117.905,194800000.0
2009-01-14 02:45:00,117.91,117.965,117.9,117.95,85400000.0
2009-01-14 02:46:00,117.95,117.95,117.935,117.935,58400000.0
2009-01-14 02:47:00,117.93,117.94,117.915,117.915,81000000.0
2009-01-14 02:48:00,117.91,117.92,117.905,117.915,69400000.0
2009-01-14 02:49:00,117.93,117.94,117.92,117.925,73600000.0
2009-01-14 02:50:00,117.935,117.97,117.935,117.97,129800000.0
2009-01-14 02:51:00,117.98,117.98,117.97,117.975,57600000.0
2009-01-14 02:52:00,117.975,118.02,117.975,118.005,132800000.0
2009-01-14 02:53:00,118.005,118.015,117.985,118.0,147800000.0
2009-01-14 02:54:00,118.005,118.02,117.955,117.955,117200000.0
2009-01-14 02:55:00,117.955,117.975,117.935,117.965,173800000.0
2009-01-14 02:56:00,117.96,117.96,117.95,117.95,25600000.0
2009-01-14 02:57:00,117.96,117.985,117.95,117.955,128000000.0
2009-01-14 02:58:00,117.955,118.015,117.945,117.995,137000000.0
2009-01-14 02:59:00,117.995,118.05,117.99,118.03,173800000.0
2009-01-14 03:00:00,118.035,118.05,118.03,118.04,66400000.0
2009-01-14 03:01:00,118.04,118.06,118.04,118.06,53600000.0
2009-01-14 03:02:00,118.055,118.155,118.05,118.145,126600000.0
2009-01-14 03:03:00,118.155,118.255,118.15,118.255,150800000.0
2009-01-14 03:04:00,118.25,118.295,118.19,118.285,272599999.0
2009-01-14 03:05:00,118.285,118.355,118.285,118.335,464000000.0
2009-01-14 03:06:00,118.33,118.375,118.33,118.365,380800000.0
2009-01-14 03:07:00,118.365,118.47,118.365,118.465,378400000.0
2009-01-14 03:08:00,118.47,118.555,118.47,118.515,913000003.0
2009-01-14 03:09:00,118.515,118.515,118.405,118.415,430599999.0
2009-01-14 03:10:00,118.415,118.44,118.395,118.395,282800000.0
2009-01-14 03:11:00,118.395,118.395,118.34,118.34,170000000.0
2009-01-14 03:12:00,118.33,118.425,118.32,118.415,335800000.0
2009-01-14 03:13:00,118.42,118.43,118.405,118.405,99800000.0
2009-01-14 03:14:00,118.415,118.45,118.395,118.45,199800000.0
2009-01-14 03:15:00,118.45,118.54,118.43,118.535,233600000.0
2009-01-14 03:16:00,118.54,118.62,118.54,118.555,496200000.0
2009-01-14 03:17:00,118.555,118.555,118.41,118.42,403600000.0
2009-01-14 03:18:00,118.43,118.445,118.405,118.44,159200000.0
2009-01-14 03:19:00,118.445,118.465,118.43,118.44,184200000.0
2009-01-14 03:20:00,118.43,118.46,118.42,118.46,123400000.0
2009-01-14 03:21:00,118.46,118.525,118.46,118.47,254599999.0
2009-01-14 03:22:00,118.48,118.515,118.48,118.49,126000000.0
2009-01-14 03:23:00,118.49,118.575,118.49,118.565,280399999.0
2009-01-14 03:24:00,118.56,118.69,118.56,118.69,416400000.0
2009-01-14 03:25:00,118.685,118.7,118.65,118.67,202600000.0
2009-01-14 03:26:00,118.675,118.705,118.655,118.695,395600000.0
2009-01-14 03:27:00,118.695,118.705,118.65,118.665,246900000.0
2009-01-14 03:28:00,118.67,118.685,118.65,118.655,218600000.0
2009-01-14 03:29:00,118.65,118.675,118.615,118.65,377600000.0
2009-01-14 03:30:00,118.65,118.72,118.615,118.685,249200000.0
2009-01-14 03:31:00,118.68,118.7,118.66,118.68,409000000.0
2009-01-14 03:32:00,118.675,118.69,118.65,118.68,210599999.0
2009-01-14 03:33:00,118.68,118.72,118.675,118.72,169200000.0
2009-01-14 03:34:00,118.72,118.72,118.66,118.67,239600000.0
2009-01-14 03:35:00,118.665,118.665,118.605,118.63,149000000.0
2009-01-14 03:36:00,118.625,118.625,118.57,118.57,209000000.0
2009-01-14 03:37:00,118.565,118.58,118.55,118.555,186400000.0
2009-01-14 03:38:00,118.555,118.555,118.52,118.535,181400000.0
2009-01-14 03:39:00,118.53,118.53,118.52,118.53,52200000.0
2009-01-14 03:40:00,118.49,118.5,118.445,118.475,236200000.0
2009-01-14 03:41:00,118.47,118.5,118.465,118.5,230400000.0
2009-01-14 03:42:00,118.5,118.52,118.485,118.49,72000000.0
2009-01-14 03:43:00,118.49,118.51,118.49,118.5,176200000.0
2009-01-14 03:44:00,118.51,118.51,118.47,118.5,198800000.0
2009-01-14 03:45:00,118.5,118.52,118.5,118.515,161400000.0
2009-01-14 03:46:00,118.515,118.545,118.47,118.47,138200000.0
2009-01-14 03:47:00,118.47,118.48,118.435,118.435,144200000.0
2009-01-14 03:48:00,118.44,118.465,118.425,118.465,178600000.0
2009-01-14 03:49:00,118.465,118.495,118.465,118.48,301400000.0
2009-01-14 03:50:00,118.475,118.515,118.475,118.515,76800000.0
2009-01-14 03:51:00,118.52,118.545,118.5,118.515,203600000.0
2009-01-14 03:52:00,118.515,118.58,118.51,118.56,222000000.0
2009-01-14 03:53:00,118.555,118.61,118.555,118.595,136400000.0
2009-01-14 03:54:00,118.605,118.65,118.59,118.635,489999998.0
2009-01-14 03:55:00,118.635,118.645,118.62,118.62,135400000.0
2009-01-14 03:56:00,118.63,118.64,118.605,118.63,63800000.0
2009-01-14 03:57:00,118.645,118.65,118.625,118.625,137400000.0
2009-01-14 03:58:00,118.635,118.635,118.58,118.58,87200000.0
2009-01-14 03:59:00,118.58,118.59,118.515,118.52,203600000.0
2009-01-14 04:00:00,118.52,118.56,118.52,118.545,313200000.0
2009-01-14 04:01:00,118.545,118.59,118.54,118.585,332000000.0
2009-01-14 04:02:00,118.585,118.595,118.555,118.56,293600000.0
2009-01-14 04:03:00,118.56,118.56,118.5,118.505,226000000.0
2009-01-14 04:04:00,118.505,118.505,118.455,118.49,322200000.0
2009-01-14 04:05:00,118.475,118.515,118.475,118.515,136000000.0
2009-01-14 04:06:00,118.51,118.54,118.5,118.54,95400000.0
2009-01-14 04:07:00,118.54,118.545,118.53,118.545,50200000.0
2009-01-14 04:08:00,118.54,118.55,118.53,118.54,111800000.0
2009-01-14 04:09:00,118.54,118.55,118.495,118.52,383000000.0
2009-01-14 04:10:00,118.515,118.515,118.485,118.49,124000000.0
2009-01-14 04:11:00,118.485,118.49,118.46,118.48,313400000.0
2009-01-14 04:12:00,118.48,118.535,118.46,118.505,193600000.0
2009-01-14 04:13:00,118.51,118.57,118.51,118.57,166800000.0
2009-01-14 04:14:00,118.57,118.57,118.54,118.57,150200000.0
2009-01-14 04:15:00,118.565,118.575,118.56,118.57,31800000.0
2009-01-14 04:16:00,118.58,118.58,118.565,118.565,51000000.0
2009-01-14 04:17:00,118.565,118.59,118.565,118.575,77400000.0
2009-01-14 04:18:00,118.58,118.595,118.575,118.575,56800000.0
2009-01-14 04:19:00,118.585,118.59,118.585,118.59,12000000.0
2009-01-14 04:20:00,118.585,118.585,118.57,118.57,139600000.0
2009-01-14 04:21:00,118.57,118.585,118.565,118.585,48000000.0
2009-01-14 04:22:00,118.585,118.59,118.57,118.59,120200000.0
2009-01-14 04:23:00,118.58,118.6,118.58,118.58,150199999.0
2009-01-14 04:24:00,118.575,118.575,118.55,118.575,133000000.0
2009-01-14 04:25:00,118.565,118.575,118.565,118.575,89000000.0
2009-01-14 04:26:00,118.57,118.59,118.57,118.59,64400000.0
2009-01-14 04:27:00,118.59,118.605,118.575,118.605,52000000.0
2009-01-14 04:28:00,118.605,118.605,118.565,118.58,181600000.0
2009-01-14 04:29:00,118.585,118.585,118.585,118.585,33600000.0
2009-01-14 04:30:00,118.585,118.585,118.58,118.58,40400000.0
2009-01-14 04:31:00,118.58,118.585,118.58,118.585,9600000.0
2009-01-14 04:32:00,118.58,118.585,118.505,118.505,152599999.0
2009-01-14 04:33:00,118.495,118.51,118.495,118.51,123800000.0
2009-01-14 04:34:00,118.51,118.57,118.5,118.57,236400000.0
2009-01-14 04:35:00,118.575,118.575,118.55,118.555,124000000.0
2009-01-14 04:36:00,118.565,118.565,118.555,118.555,34400000.0
2009-01-14 04:37:00,118.555,118.575,118.53,118.54,183200000.0
2009-01-14 04:38:00,118.54,118.55,118.51,118.51,300000000.0
2009-01-14 04:39:00,118.525,118.535,118.52,118.525,153200000.0
2009-01-14 04:40:00,118.53,118.53,118.5,118.5,43600000.0
2009-01-14 04:41:00,118.5,118.51,118.5,118.51,39000000.0
2009-01-14 04:42:00,118.5,118.55,118.5,118.525,63600000.0
2009-01-14 04:43:00,118.525,118.525,118.48,118.5,55800000.0
2009-01-14 04:44:00,118.5,118.53,118.485,118.52,78000000.0
2009-01-14 04:45:00,118.52,118.545,118.52,118.535,67600000.0
2009-01-14 04:46:00,118.535,118.545,118.53,118.545,14400000.0
2009-01-14 04:47:00,118.54,118.545,118.54,118.54,73800000.0
2009-01-14 04:48:00,118.545,118.545,118.54,118.545,15000000.0
2009-01-14 04:49:00,118.545,118.595,118.545,118.595,78000000.0
2009-01-14 04:50:00,118.595,118.635,118.595,118.62,143400000.0
2009-01-14 04:51:00,118.625,118.645,118.62,118.62,85400000.0
2009-01-14 04:52:00,118.62,118.625,118.61,118.615,87800000.0
2009-01-14 04:53:00,118.615,118.615,118.61,118.61,72600000.0
2009-01-14 04:54:00,118.61,118.61,118.58,118.59,122200000.0
2009-01-14 04:55:00,118.59,118.615,118.58,118.6,79800000.0
2009-01-14 04:56:00,118.6,118.63,118.6,118.625,24800000.0
2009-01-14 04:57:00,118.62,118.705,118.62,118.7,173200000.0
2009-01-14 04:58:00,118.705,118.77,118.7,118.77,148000000.0
2009-01-14 04:59:00,118.77,118.795,118.745,118.785,161200000.0
2009-01-14 05:00:00,118.78,118.83,118.765,118.815,111600000.0
2009-01-14 05:01:00,118.815,118.825,118.795,118.81,231600000.0
2009-01-14 05:02:00,118.815,118.815,118.78,118.78,219600000.0
2009-01-14 05:03:00,118.78,118.785,118.765,118.765,236600000.0
2009-01-14 05:04:00,118.765,118.775,118.765,118.765,180800000.0
2009-01-14 05:05:00,118.765,118.78,118.765,118.77,113000000.0
2009-01-14 05:06:00,118.77,118.77,118.74,118.765,152400000.0
2009-01-14 05:07:00,118.775,118.775,118.765,118.77,56200000.0
2009-01-14 05:08:00,118.77,118.77,118.75,118.765,237000000.0
2009-01-14 05:09:00,118.77,118.785,118.74,118.755,251200000.0
2009-01-14 05:10:00,118.75,118.765,118.745,118.76,106600000.0
2009-01-14 05:11:00,118.765,118.8,118.76,118.77,242600000.0
2009-01-14 05:12:00,118.78,118.8,118.765,118.79,425399999.0
2009-01-14 05:13:00,118.805,118.81,118.78,118.81,148400000.0
2009-01-14 05:14:00,118.81,118.82,118.8,118.815,103200000.0
2009-01-14 05:15:00,118.81,118.85,118.81,118.845,83200000.0
2009-01-14 05:16:00,118.84,118.86,118.82,118.86,58400000.0
2009-01-14 05:17:00,118.855,118.885,118.85,118.87,104200000.0
2009-01-14 05:18:00,118.86,118.88,118.86,118.86,106800000.0
2009-01-14 05:19:00,118.86,118.875,118.785,118.815,261600000.0
2009-01-14 05:20:00,118.81,118.855,118.8,118.815,382200000.0
2009-01-14 05:21:00,118.82,118.875,118.82,118.85,173400000.0
2009-01-14 05:22:00,118.85,118.855,118.85,118.85,24000000.0
2009-01-14 05:23:00,118.865,118.865,118.85,118.86,63200000.0
2009-01-14 05:24:00,118.865,118.875,118.81,118.81,99000000.0
2009-01-14 05:25:00,118.82,118.83,118.77,118.77,214800000.0
2009-01-14 05:26:00,118.775,118.78,118.77,118.775,49800000.0
2009-01-14 05:27:00,118.77,118.805,118.77,118.805,185600000.0
2009-01-14 05:28:00,118.815,118.815,118.765,118.77,159000000.0
2009-01-14 05:29:00,118.765,118.77,118.75,118.75,24800000.0
2009-01-14 05:30:00,118.755,118.765,118.74,118.74,88800000.0
2009-01-14 05:31:00,118.75,118.755,118.73,118.73,40200000.0
2009-01-14 05:32:00,118.735,118.75,118.73,118.745,106600000.0
2009-01-14 05:33:00,118.745,118.765,118.73,118.76,226800000.0
2009-01-14 05:34:00,118.755,118.785,118.74,118.75,316600000.0
2009-01-14 05:35:00,118.75,118.76,118.74,118.76,56200000.0
2009-01-14 05:36:00,118.755,118.765,118.74,118.75,60600000.0
2009-01-14 05:37:00,118.74,118.75,118.74,118.74,67400000.0
2009-01-14 05:38:00,118.74,118.74,118.705,118.725,108400000.0
2009-01-14 05:39:00,118.715,118.725,118.7,118.705,135600000.0
2009-01-14 05:40:00,118.7,118.705,118.65,118.665,297800000.0
2009-01-14 05:41:00,118.67,118.68,118.63,118.675,176000000.0
2009-01-14 05:42:00,118.665,118.685,118.65,118.66,74200000.0
2009-01-14 05:43:00,118.66,118.66,118.615,118.62,85600000.0
2009-01-14 05:44:00,118.635,118.655,118.635,118.655,55200000.0
2009-01-14 05:45:00,118.66,118.675,118.66,118.665,108800000.0
2009-01-14 05:46:00,118.68,118.71,118.675,118.695,134400000.0
2009-01-14 05:47:00,118.705,118.72,118.705,118.705,38400000.0
2009-01-14 05:48:00,118.705,118.705,118.68,118.695,107000000.0
2009-01-14 05:49:00,118.705,118.72,118.67,118.67,207599999.0
2009-01-14 05:50:00,118.67,118.675,118.655,118.66,80800000.0
2009-01-14 05:51:00,118.66,118.67,118.645,118.645,112000000.0
2009-01-14 05:52:00,118.64,118.64,118.55,118.575,301200002.0
2009-01-14 05:53:00,118.58,118.63,118.58,118.61,99600000.0
2009-01-14 05:54:00,118.615,118.615,118.6,118.615,74400000.0
2009-01-14 05:55:00,118.615,118.625,118.595,118.6,162600000.0
2009-01-14 05:56:00,118.595,118.595,118.57,118.575,71600000.0
2009-01-14 05:57:00,118.575,118.605,118.575,118.6,130600000.0
2009-01-14 05:58:00,118.59,118.59,118.55,118.565,98800000.0
2009-01-14 05:59:00,118.565,118.59,118.56,118.59,170000000.0
2009-01-14 06:00:00,118.59,118.62,118.59,118.62,231800000.0
2009-01-14 06:01:00,118.615,118.65,118.58,118.6,387199999.0
2009-01-14 06:02:00,118.6,118.635,118.595,118.625,372999999.0
2009-01-14 06:03:00,118.625,118.625,118.6,118.6,88000000.0
2009-01-14 06:04:00,118.605,118.64,118.595,118.63,120800000.0
2009-01-14 06:05:00,118.625,118.67,118.625,118.655,472599999.0
2009-01-14 06:06:00,118.655,118.66,118.605,118.605,193600000.0
2009-01-14 06:07:00,118.61,118.675,118.6,118.66,332400000.0
2009-01-14 06:08:00,118.66,118.67,118.65,118.65,100800000.0
2009-01-14 06:09:00,118.65,118.685,118.62,118.68,633600002.0
2009-01-14 06:10:00,118.69,118.695,118.65,118.675,352800000.0
2009-01-14 06:11:00,118.67,118.67,118.64,118.65,114400000.0
2009-01-14 06:12:00,118.655,118.66,118.65,118.66,43000000.0
2009-01-14 06:13:00,118.665,118.67,118.65,118.65,59400000.0
2009-01-14 06:14:00,118.655,118.68,118.655,118.67,74400000.0
2009-01-14 06:15:00,118.67,118.67,118.6,118.615,122600000.0
2009-01-14 06:16:00,118.63,118.65,118.58,118.58,225800000.0
2009-01-14 06:17:00,118.58,118.585,118.53,118.53,144800000.0
2009-01-14 06:18:00,118.535,118.555,118.535,118.545,39000000.0
2009-01-14 06:19:00,118.55,118.64,118.55,118.595,213000000.0
2009-01-14 06:20:00,118.605,118.635,118.595,118.61,109200000.0
2009-01-14 06:21:00,118.61,118.645,118.61,118.645,43200000.0
2009-01-14 06:22:00,118.65,118.705,118.65,118.705,164800000.0
2009-01-14 06:23:00,118.69,118.695,118.65,118.65,198800000.0
2009-01-14 06:24:00,118.65,118.665,118.65,118.65,37000000.0
2009-01-14 06:25:00,118.65,118.655,118.625,118.64,106400000.0
2009-01-14 06:26:00,118.65,118.65,118.62,118.62,54000000.0
2009-01-14 06:27:00,118.62,118.645,118.62,118.62,207200000.0
2009-01-14 06:28:00,118.62,118.655,118.615,118.65,204800000.0
2009-01-14 06:29:00,118.655,118.655,118.615,118.63,193600000.0
2009-01-14 06:30:00,118.625,118.625,118.59,118.595,161400000.0
2009-01-14 06:31:00,118.6,118.645,118.59,118.59,232800000.0
2009-01-14 06:32:00,118.595,118.605,118.575,118.58,494200000.0
2009-01-14 06:33:00,118.58,118.59,118.575,118.585,121600000.0
2009-01-14 06:34:00,118.58,118.585,118.57,118.57,77600000.0
2009-01-14 06:35:00,118.57,118.61,118.57,118.58,240200000.0
2009-01-14 06:36:00,118.58,118.63,118.58,118.62,206800000.0
2009-01-14 06:37:00,118.62,118.625,118.6,118.605,120000000.0
2009-01-14 06:38:00,118.6,118.6,118.57,118.57,112800000.0
2009-01-14 06:39:00,118.57,118.58,118.565,118.58,96800000.0
2009-01-14 06:40:00,118.58,118.595,118.58,118.59,119600000.0
2009-01-14 06:41:00,118.595,118.625,118.595,118.62,183000000.0
2009-01-14 06:42:00,118.62,118.635,118.61,118.625,355600000.0
2009-01-14 06:43:00,118.625,118.635,118.615,118.62,166400000.0
2009-01-14 06:44:00,118.62,118.63,118.6,118.62,464800000.0
2009-01-14 06:45:00,118.62,118.65,118.62,118.64,163000000.0
2009-01-14 06:46:00,118.635,118.64,118.62,118.63,351000000.0
2009-01-14 06:47:00,118.63,118.63,118.63,118.63,126600000.0
2009-01-14 06:48:00,118.63,118.63,118.59,118.605,230800000.0
2009-01-14 06:49:00,118.61,118.63,118.605,118.63,21800000.0
2009-01-14 06:50:00,118.63,118.63,118.625,118.63,44400000.0
2009-01-14 06:51:00,118.63,118.63,118.605,118.605,82400000.0
2009-01-14 06:52:00,118.61,118.63,118.61,118.63,34400000.0
2009-01-14 06:53:00,118.63,118.63,118.58,118.58,152200000.0
2009-01-14 06:54:00,118.58,118.605,118.575,118.605,168300000.0
2009-01-14 06:55:00,118.6,118.645,118.6,118.62,126400000.0
2009-01-14 06:56:00,118.63,118.63,118.625,118.63,22800000.0
2009-01-14 06:57:00,118.63,118.64,118.62,118.62,91800000.0
2009-01-14 06:58:00,118.62,118.625,118.615,118.62,56400000.0
2009-01-14 06:59:00,118.615,118.635,118.61,118.635,109000000.0
2009-01-14 07:00:00,118.635,118.66,118.635,118.655,290200000.0
2009-01-14 07:01:00,118.655,118.68,118.655,118.67,363600000.0
2009-01-14 07:02:00,118.67,118.69,118.67,118.685,313800000.0
2009-01-14 07:03:00,118.685,118.715,118.685,118.705,474600000.0
2009-01-14 07:04:00,118.7,118.765,118.7,118.74,362200000.0
2009-01-14 07:05:00,118.73,118.765,118.725,118.76,491600000.0
2009-01-14 07:06:00,118.75,118.8,118.745,118.765,339600000.0
2009-01-14 07:07:00,118.765,118.79,118.76,118.79,123400000.0
2009-01-14 07:08:00,118.785,118.815,118.78,118.805,190400000.0
2009-01-14 07:09:00,118.805,118.85,118.805,118.825,577800000.0
2009-01-14 07:10:00,118.825,118.905,118.825,118.895,190200000.0
2009-01-14 07:11:00,118.9,119.065,118.9,119.045,687800001.0
2009-01-14 07:12:00,119.045,119.045,118.99,118.99,727400000.0
2009-01-14 07:13:00,118.99,119.0,118.95,118.965,497500000.0
2009-01-14 07:14:00,118.97,118.99,118.96,118.98,100000000.0
2009-01-14 07:15:00,118.99,119.045,118.975,118.995,389800000.0
2009-01-14 07:16:00,118.995,119.0,118.935,118.945,339000000.0
2009-01-14 07:17:00,118.945,118.965,118.935,118.95,824800000.0
2009-01-14 07:18:00,118.945,118.96,118.925,118.93,682600002.0
2009-01-14 07:19:00,118.93,118.945,118.925,118.93,249600001.0
2009-01-14 07:20:00,118.93,118.965,118.93,118.955,529200000.0
2009-01-14 07:21:00,118.955,119.05,118.955,119.045,407400000.0
2009-01-14 07:22:00,119.05,119.05,118.99,118.99,225800002.0
2009-01-14 07:23:00,119.025,119.025,118.98,119.005,386999997.0
2009-01-14 07:24:00,119.0,119.025,118.995,119.02,746800000.0
2009-01-14 07:25:00,119.015,119.02,118.995,119.005,430200000.0
2009-01-14 07:26:00,119.0,119.015,118.995,119.005,455000000.0
2009-01-14 07:27:00,119.01,119.025,118.995,119.015,375400000.0
2009-01-14 07:28:00,119.02,119.07,119.005,119.06,452399998.0
2009-01-14 07:29:00,119.065,119.065,119.035,119.065,93000000.0
2009-01-14 07:30:00,119.065,119.07,119.03,119.06,174800000.0
2009-01-14 07:31:00,119.06,119.115,119.06,119.105,416400000.0
2009-01-14 07:32:00,119.115,119.175,119.105,119.165,543400001.0
2009-01-14 07:33:00,119.16,119.18,119.155,119.18,215599998.0
2009-01-14 07:34:00,119.18,119.24,119.165,119.24,158600000.0
2009-01-14 07:35:00,119.24,119.32,119.21,119.305,582800000.0
2009-01-14 07:36:00,119.305,119.305,119.215,119.22,617200001.0
2009-01-14 07:37:00,119.225,119.25,119.225,119.23,245600000.0
2009-01-14 07:38:00,119.23,119.23,119.17,119.19,533599999.0
2009-01-14 07:39:00,119.19,119.21,119.175,119.195,423700000.0
2009-01-14 07:40:00,119.205,119.26,119.205,119.26,88000000.0
2009-01-14 07:41:00,119.24,119.245,119.175,119.185,307400000.0
2009-01-14 07:42:00,119.185,119.195,119.09,119.09,262300000.0
2009-01-14 07:43:00,119.09,119.11,119.06,119.11,300800000.0
2009-01-14 07:44:00,119.11,119.12,119.1,119.12,169800000.0
2009-01-14 07:45:00,119.12,119.12,119.08,119.095,215800000.0
2009-01-14 07:46:00,119.095,119.18,119.095,119.15,551800000.0
2009-01-14 07:47:00,119.15,119.175,119.145,119.165,380800000.0
2009-01-14 07:48:00,119.155,119.205,119.155,119.205,227000000.0
2009-01-14 07:49:00,119.205,119.205,119.185,119.19,132600000.0
2009-01-14 07:50:00,119.18,119.21,119.18,119.21,98200000.0
2009-01-14 07:51:00,119.205,119.21,119.155,119.165,187200000.0
2009-01-14 07:52:00,119.165,119.165,119.135,119.15,177400000.0
2009-01-14 07:53:00,119.145,119.2,119.145,119.195,96000000.0
2009-01-14 07:54:00,119.195,119.22,119.155,119.22,280400000.0
2009-01-14 07:55:00,119.225,119.38,119.225,119.325,342200000.0
2009-01-14 07:56:00,119.335,119.35,119.295,119.325,412599999.0
2009-01-14 07:57:00,119.325,119.325,119.295,119.31,529600001.0
2009-01-14 07:58:00,119.305,119.325,119.275,119.275,861199999.0
2009-01-14 07:59:00,119.275,119.275,119.235,119.24,810999997.0
2009-01-14 08:00:00,119.23,119.31,119.23,119.29,714400000.0
2009-01-14 08:01:00,119.28,119.3,119.27,119.3,457000000.0
2009-01-14 08:02:00,119.3,119.37,119.3,119.36,783799998.0
2009-01-14 08:03:00,119.37,119.37,119.34,119.355,801000000.0
2009-01-14 08:04:00,119.355,119.455,119.355,119.45,620400001.0
2009-01-14 08:05:00,119.45,119.48,119.44,119.44,478000000.0
2009-01-14 08:06:00,119.44,119.44,119.38,119.385,367999999.0
2009-01-14 08:07:00,119.38,119.38,119.33,119.37,727599998.0
2009-01-14 08:08:00,119.37,119.465,119.37,119.44,682599998.0
2009-01-14 08:09:00,119.44,119.455,119.415,119.435,324799999.0
2009-01-14 08:10:00,119.435,119.435,119.41,119.415,488599997.0
2009-01-14 08:11:00,119.42,119.445,119.415,119.445,434599996.0
2009-01-14 08:12:00,119.455,119.485,119.43,119.46,443399999.0
2009-01-14 08:13:00,119.46,119.48,119.445,119.46,326000000.0
2009-01-14 08:14:00,119.46,119.485,119.44,119.45,353000000.0
2009-01-14 08:15:00,119.45,119.455,119.4,119.405,226400000.0
2009-01-14 08:16:00,119.405,119.405,119.36,119.385,360999999.0
2009-01-14 08:17:00,119.375,119.39,119.335,119.36,377600000.0
2009-01-14 08:18:00,119.36,119.375,119.355,119.36,129800000.0
2009-01-14 08:19:00,119.36,119.38,119.355,119.37,188000000.0
2009-01-14 08:20:00,119.36,119.365,119.295,119.3,460199997.0
2009-01-14 08:21:00,119.3,119.315,119.285,119.295,379400002.0
2009-01-14 08:22:00,119.29,119.305,119.26,119.26,381000001.0
2009-01-14 08:23:00,119.26,119.28,119.255,119.265,291800000.0
2009-01-14 08:24:00,119.27,119.28,119.255,119.265,204599999.0
2009-01-14 08:25:00,119.27,119.285,119.245,119.27,244599999.0
2009-01-14 08:26:00,119.275,119.275,119.23,119.24,210200000.0
2009-01-14 08:27:00,119.235,119.235,119.175,119.18,234800000.0
2009-01-14 08:28:00,119.185,119.22,119.17,119.215,257400000.0
2009-01-14 08:29:00,119.22,119.245,119.195,119.24,217200000.0
2009-01-14 08:30:00,119.24,119.25,119.175,119.19,303200000.0
2009-01-14 08:31:00,119.19,119.205,119.18,119.2,168000000.0
2009-01-14 08:32:00,119.19,119.205,119.19,119.2,39200000.0
2009-01-14 08:33:00,119.2,119.215,119.195,119.2,69600000.0
2009-01-14 08:34:00,119.2,119.235,119.195,119.21,259800000.0
2009-01-14 08:35:00,119.21,119.23,119.17,119.17,229800000.0
2009-01-14 08:36:00,119.185,119.185,119.14,119.15,175400000.0
2009-01-14 08:37:00,119.145,119.155,119.125,119.13,322800000.0
2009-01-14 08:38:00,119.125,119.125,119.085,119.115,171100000.0
2009-01-14 08:39:00,119.12,119.15,119.115,119.14,247400000.0
2009-01-14 08:40:00,119.145,119.145,119.0,119.03,377800000.0
2009-01-14 08:41:00,119.025,119.055,119.025,119.05,143000000.0
2009-01-14 08:42:00,119.045,119.05,119.02,119.03,270999999.0
2009-01-14 08:43:00,119.035,119.05,119.005,119.005,181000000.0
2009-01-14 08:44:00,119.005,119.03,118.99,119.03,272000000.0
2009-01-14 08:45:00,119.04,119.065,119.04,119.06,195200000.0
2009-01-14 08:46:00,119.06,119.07,119.035,119.035,151600000.0
2009-01-14 08:47:00,119.045,119.085,119.045,119.06,331800000.0
2009-01-14 08:48:00,119.06,119.185,119.055,119.16,537600000.0
2009-01-14 08:49:00,119.16,119.2,119.16,119.2,288400000.0
2009-01-14 08:50:00,119.19,119.21,119.17,119.18,533199999.0
2009-01-14 08:51:00,119.185,119.215,119.18,119.205,192800000.0
2009-01-14 08:52:00,119.205,119.315,119.205,119.29,589599999.0
2009-01-14 08:53:00,119.285,119.32,119.275,119.3,647600000.0
2009-01-14 08:54:00,119.3,119.305,119.235,119.235,732399998.0
2009-01-14 08:55:00,119.235,119.235,119.21,119.235,431600000.0
2009-01-14 08:56:00,119.235,119.245,119.22,119.245,342800000.0
2009-01-14 08:57:00,119.245,119.26,119.205,119.25,313600000.0
2009-01-14 08:58:00,119.26,119.275,119.25,119.26,130800000.0
2009-01-14 08:59:00,119.26,119.275,119.24,119.265,190000000.0
2009-01-14 09:00:00,119.265,119.28,119.245,119.255,293400000.0
2009-01-14 09:01:00,119.25,119.265,119.175,119.175,479199997.0
2009-01-14 09:02:00,119.175,119.19,119.175,119.175,342199998.0
2009-01-14 09:03:00,119.17,119.205,119.165,119.18,365400000.0
2009-01-14 09:04:00,119.18,119.195,119.175,119.195,460199997.0
2009-01-14 09:05:00,119.19,119.26,119.185,119.26,391399999.0
2009-01-14 09:06:00,119.25,119.265,119.225,119.25,295800000.0
2009-01-14 09:07:00,119.25,119.265,119.235,119.26,358400000.0
2009-01-14 09:08:00,119.255,119.265,119.235,119.25,148800000.0
2009-01-14 09:09:00,119.25,119.25,119.18,119.21,467199999.0
2009-01-14 09:10:00,119.21,119.215,119.16,119.17,337000000.0
2009-01-14 09:11:00,119.155,119.205,119.14,119.2,380199999.0
2009-01-14 09:12:00,119.21,119.215,119.16,119.16,564399998.0
2009-01-14 09:13:00,119.175,119.185,119.17,119.18,157800000.0
2009-01-14 09:14:00,119.185,119.23,119.18,119.195,392199998.0
2009-01-14 09:15:00,119.195,119.215,119.19,119.2,327600000.0
2009-01-14 09:16:00,119.195,119.195,119.115,119.12,411999999.0
2009-01-14 09:17:00,119.12,119.145,119.065,119.075,530399999.0
2009-01-14 09:18:00,119.065,119.085,118.96,118.98,604000000.0
2009-01-14 09:19:00,118.97,118.985,118.915,118.985,680199997.0
2009-01-14 09:20:00,118.985,119.005,118.98,118.98,332200000.0
2009-01-14 09:21:00,118.98,119.055,118.975,119.05,475000000.0
2009-01-14 09:22:00,119.045,119.085,119.04,119.085,439000000.0
2009-01-14 09:23:00,119.085,119.125,119.07,119.125,525000000.0
2009-01-14 09:24:00,119.135,119.22,119.135,119.175,700600001.0
2009-01-14 09:25:00,119.17,119.175,119.145,119.15,681199999.0
2009-01-14 09:26:00,119.15,119.165,118.995,118.995,783399999.0
2009-01-14 09:27:00,119.0,119.08,118.99,119.08,486400000.0
2009-01-14 09:28:00,119.085,119.135,119.035,119.065,744599999.0
2009-01-14 09:29:00,119.07,119.07,119.0,119.02,327599999.0
2009-01-14 09:30:00,119.02,119.105,119.015,119.08,806000000.0
2009-01-14 09:31:00,119.08,119.125,119.07,119.115,435000000.0
2009-01-14 09:32:00,119.125,119.17,119.115,119.17,512800000.0
2009-01-14 09:33:00,119.16,119.205,119.16,119.17,423600000.0
2009-01-14 09:34:00,119.18,119.185,119.16,119.17,484800000.0
2009-01-14 09:35:00,119.17,119.2,119.165,119.18,522400000.0
2009-01-14 09:36:00,119.18,119.18,119.16,119.165,137600000.0
2009-01-14 09:37:00,119.16,119.17,119.12,119.125,230200000.0
2009-01-14 09:38:00,119.125,119.175,119.125,119.15,453400000.0
2009-01-14 09:39:00,119.155,119.18,119.14,119.18,212799998.0
2009-01-14 09:40:00,119.18,119.21,119.15,119.195,500600000.0
2009-01-14 09:41:00,119.205,119.205,119.155,119.155,362199997.0
2009-01-14 09:42:00,119.155,119.2,119.15,119.19,366800000.0
2009-01-14 09:43:00,119.195,119.24,119.17,119.22,253600000.0
2009-01-14 09:44:00,119.22,119.27,119.2,119.23,374400000.0
2009-01-14 09:45:00,119.23,119.325,119.205,119.315,685800000.0
2009-01-14 09:46:00,119.315,119.545,119.315,119.5,644200000.0
2009-01-14 09:47:00,119.5,119.56,119.45,119.49,865199999.0
2009-01-14 09:48:00,119.49,119.545,119.475,119.51,698199999.0
2009-01-14 09:49:00,119.51,119.615,119.49,119.59,773599999.0
2009-01-14 09:50:00,119.61,119.675,119.585,119.64,880200001.0
2009-01-14 09:51:00,119.635,119.64,119.545,119.55,464000000.0
2009-01-14 09:52:00,119.55,119.55,119.47,119.48,474999999.0
2009-01-14 09:53:00,119.475,119.515,119.465,119.475,463200001.0
2009-01-14 09:54:00,119.485,119.55,119.475,119.52,562800000.0
2009-01-14 09:55:00,119.525,119.525,119.47,119.48,569399998.0
2009-01-14 09:56:00,119.495,119.58,119.48,119.58,392999999.0
2009-01-14 09:57:00,119.59,119.63,119.555,119.58,473600000.0
2009-01-14 09:58:00,119.58,119.58,119.515,119.545,607199999.0
2009-01-14 09:59:00,119.54,119.555,119.5,119.5,388200001.0
2009-01-14 10:00:00,119.5,119.515,119.465,119.5,619800001.0
2009-01-14 10:01:00,119.5,119.505,119.335,119.355,656200000.0
2009-01-14 10:02:00,119.36,119.38,119.27,119.325,531600000.0
2009-01-14 10:03:00,119.335,119.355,119.315,119.315,421400000.0
2009-01-14 10:04:00,119.315,119.32,119.255,119.305,488600000.0
2009-01-14 10:05:00,119.305,119.325,119.295,119.325,366000000.0
2009-01-14 10:06:00,119.33,119.385,119.33,119.385,350600000.0
2009-01-14 10:07:00,119.385,119.385,119.36,119.365,181200000.0
2009-01-14 10:08:00,119.365,119.375,119.33,119.37,440000000.0
2009-01-14 10:09:00,119.375,119.405,119.35,119.405,483799998.0
2009-01-14 10:10:00,119.405,119.44,119.395,119.42,497200000.0
2009-01-14 10:11:00,119.415,119.42,119.375,119.405,609399999.0
2009-01-14 10:12:00,119.395,119.465,119.39,119.45,487200000.0
2009-01-14 10:13:00,119.45,119.52,119.44,119.495,383400000.0
2009-01-14 10:14:00,119.49,119.655,119.49,119.62,796800000.0
2009-01-14 10:15:00,119.61,119.675,119.6,119.665,944200000.0
2009-01-14 10:16:00,119.655,119.655,119.56,119.58,655600000.0
2009-01-14 10:17:00,119.58,119.6,119.55,119.59,654399997.0
2009-01-14 10:18:00,119.585,119.605,119.55,119.56,554400000.0
2009-01-14 10:19:00,119.56,119.565,119.52,119.525,724599999.0
2009-01-14 10:20:00,119.525,119.55,119.475,119.5,795599997.0
2009-01-14 10:21:00,119.5,119.58,119.5,119.565,736399998.0
2009-01-14 10:22:00,119.565,119.63,119.565,119.59,698399999.0
2009-01-14 10:23:00,119.6,119.635,119.575,119.59,761800001.0
2009-01-14 10:24:00,119.59,119.65,119.58,119.62,586400000.0
2009-01-14 10:25:00,119.61,119.735,119.61,119.705,667799999.0
2009-01-14 10:26:00,119.7,119.715,119.6,119.62,687200000.0
2009-01-14 10:27:00,119.62,119.66,119.535,119.54,669399999.0
2009-01-14 10:28:00,119.545,119.545,119.47,119.535,582799999.0
2009-01-14 10:29:00,119.535,119.55,119.485,119.485,260800000.0
2009-01-14 10:30:00,119.495,119.51,119.48,119.505,441200000.0
2009-01-14 10:31:00,119.505,119.57,119.485,119.55,411000000.0
2009-01-14 10:32:00,119.55,119.6,119.53,119.53,500200001.0
2009-01-14 10:33:00,119.53,119.54,119.48,119.48,572000001.0
2009-01-14 10:34:00,119.47,119.49,119.43,119.485,534400000.0
2009-01-14 10:35:00,119.485,119.485,119.285,119.305,570200002.0
2009-01-14 10:36:00,119.3,119.31,119.235,119.26,698199996.0
2009-01-14 10:37:00,119.255,119.265,119.105,119.12,674800000.0
2009-01-14 10:38:00,119.12,119.155,119.12,119.15,533399998.0
2009-01-14 10:39:00,119.15,119.15,119.03,119.06,677800002.0
2009-01-14 10:40:00,119.06,119.06,118.96,118.985,675400000.0
2009-01-14 10:41:00,118.985,118.985,118.595,118.6,786599999.0
2009-01-14 10:42:00,118.605,118.695,118.525,118.695,815799999.0
2009-01-14 10:43:00,118.695,118.755,118.635,118.65,476000000.0
2009-01-14 10:44:00,118.655,118.655,118.545,118.615,557799998.0
2009-01-14 10:45:00,118.615,118.625,118.475,118.5,599600000.0
2009-01-14 10:46:00,118.505,118.505,118.35,118.37,606599999.0
2009-01-14 10:47:00,118.37,118.48,118.36,118.445,419800000.0
2009-01-14 10:48:00,118.45,118.515,118.45,118.47,459600000.0
2009-01-14 10:49:00,118.455,118.53,118.45,118.48,469000000.0
2009-01-14 10:50:00,118.48,118.52,118.48,118.515,401400000.0
2009-01-14 10:51:00,118.515,118.58,118.515,118.555,355600000.0
2009-01-14 10:52:00,118.56,118.62,118.55,118.61,511200000.0
2009-01-14 10:53:00,118.61,118.65,118.565,118.57,551200001.0
2009-01-14 10:54:00,118.57,118.635,118.56,118.635,522599999.0
2009-01-14 10:55:00,118.63,118.65,118.615,118.65,544400001.0
2009-01-14 10:56:00,118.65,118.69,118.645,118.66,466600000.0
2009-01-14 10:57:00,118.67,118.675,118.615,118.635,594600000.0
2009-01-14 10:58:00,118.635,118.65,118.62,118.64,526600001.0
2009-01-14 10:59:00,118.64,118.655,118.59,118.6,638800000.0
2009-01-14 11:00:00,118.595,118.595,118.455,118.46,482400000.0
2009-01-14 11:01:00,118.46,118.46,118.39,118.44,699200001.0
2009-01-14 11:02:00,118.44,118.46,118.27,118.27,673799999.0
2009-01-14 11:03:00,118.295,118.335,118.255,118.33,676700000.0
2009-01-14 11:04:00,118.325,118.37,118.3,118.365,662200000.0
2009-01-14 11:05:00,118.37,118.37,118.29,118.32,887800001.0
2009-01-14 11:06:00,118.32,118.355,118.215,118.245,703600000.0
2009-01-14 11:07:00,118.235,118.285,118.19,118.235,775800001.0
2009-01-14 11:08:00,118.225,118.365,118.21,118.32,840600001.0
2009-01-14 11:09:00,118.32,118.415,118.27,118.27,892600000.0
2009-01-14 11:10:00,118.275,118.31,118.215,118.31,878600000.0
2009-01-14 11:11:00,118.31,118.395,118.28,118.375,483000000.0
2009-01-14 11:12:00,118.375,118.41,118.365,118.39,353400000.0
2009-01-14 11:13:00,118.39,118.4,118.365,118.365,329000000.0
2009-01-14 11:14:00,118.365,118.395,118.345,118.345,713200000.0
2009-01-14 11:15:00,118.34,118.39,118.315,118.38,556000000.0
2009-01-14 11:16:00,118.38,118.39,118.34,118.365,665400002.0
2009-01-14 11:17:00,118.37,118.395,118.36,118.37,376600000.0
2009-01-14 11:18:00,118.375,118.405,118.305,118.35,706200000.0
2009-01-14 11:19:00,118.35,118.375,118.3,118.325,748400000.0
2009-01-14 11:20:00,118.33,118.355,118.31,118.33,486800000.0
2009-01-14 11:21:00,118.33,118.33,118.275,118.3,457600000.0
2009-01-14 11:22:00,118.305,118.375,118.28,118.375,400400000.0
2009-01-14 11:23:00,118.375,118.47,118.375,118.47,721800000.0
2009-01-14 11:24:00,118.465,118.555,118.46,118.55,600600000.0
2009-01-14 11:25:00,118.55,118.55,118.5,118.525,459600000.0
2009-01-14 11:26:00,118.525,118.565,118.525,118.55,383800001.0
2009-01-14 11:27:00,118.55,118.55,118.505,118.51,379200000.0
2009-01-14 11:28:00,118.51,118.545,118.5,118.545,210800000.0
2009-01-14 11:29:00,118.55,118.555,118.5,118.5,354200001.0
2009-01-14 11:30:00,118.505,118.515,118.415,118.425,653600002.0
2009-01-14 11:31:00,118.42,118.435,118.315,118.35,465800000.0
2009-01-14 11:32:00,118.36,118.365,118.245,118.26,417800001.0
2009-01-14 11:33:00,118.265,118.275,118.16,118.25,667799999.0
2009-01-14 11:34:00,118.25,118.37,118.245,118.37,748200000.0
2009-01-14 11:35:00,118.37,118.425,118.365,118.38,605400000.0
2009-01-14 11:36:00,118.38,118.39,118.26,118.275,709200001.0
2009-01-14 11:37:00,118.29,118.31,118.2,118.21,758600000.0
2009-01-14 11:38:00,118.21,118.225,118.12,118.19,753400000.0
2009-01-14 11:39:00,118.185,118.315,118.15,118.315,660800000.0
2009-01-14 11:40:00,118.325,118.38,118.3,118.37,766000000.0
2009-01-14 11:41:00,118.365,118.375,118.295,118.365,659999999.0
2009-01-14 11:42:00,118.37,118.45,118.365,118.43,505400000.0
2009-01-14 11:43:00,118.425,118.47,118.41,118.465,554600000.0
2009-01-14 11:44:00,118.48,118.64,118.345,118.345,745200000.0
2009-01-14 11:45:00,118.335,118.42,118.31,118.345,460600000.0
2009-01-14 11:46:00,118.345,118.385,118.3,118.3,446400000.0
2009-01-14 11:47:00,118.3,118.37,118.27,118.345,427800000.0
2009-01-14 11:48:00,118.345,118.44,118.335,118.38,453000000.0
2009-01-14 11:49:00,118.375,118.455,118.325,118.375,754400000.0
2009-01-14 11:50:00,118.375,118.375,118.225,118.23,843399999.0
2009-01-14 11:51:00,118.235,118.3,118.17,118.17,681599999.0
2009-01-14 11:52:00,118.155,118.185,118.095,118.095,529400000.0
2009-01-14 11:53:00,118.095,118.105,117.97,118.02,706800000.0
2009-01-14 11:54:00,118.02,118.07,117.93,117.935,697000000.0
2009-01-14 11:55:00,117.935,118.065,117.935,118.035,671200000.0
2009-01-14 11:56:00,118.03,118.105,118.015,118.105,571200000.0
2009-01-14 11:57:00,118.105,118.15,118.1,118.13,265000001.0
2009-01-14 11:58:00,118.125,118.125,118.06,118.07,519400000.0
2009-01-14 11:59:00,118.075,118.115,117.955,117.955,841399999.0
2009-01-14 12:00:00,117.955,118.06,117.955,118.015,815199999.0
2009-01-14 12:01:00,118.0,118.095,117.99,118.085,755000002.0
2009-01-14 12:02:00,118.09,118.175,118.09,118.155,556000000.0
2009-01-14 12:03:00,118.15,118.26,118.15,118.26,570800000.0
2009-01-14 12:04:00,118.25,118.265,118.205,118.21,776800001.0
2009-01-14 12:05:00,118.215,118.26,118.16,118.2,617999999.0
2009-01-14 12:06:00,118.19,118.25,118.175,118.215,595600000.0
2009-01-14 12:07:00,118.21,118.295,118.21,118.285,635200000.0
2009-01-14 12:08:00,118.29,118.29,118.15,118.17,534800000.0
2009-01-14 12:09:00,118.185,118.245,118.11,118.125,677000000.0
2009-01-14 12:10:00,118.125,118.18,118.12,118.16,597600000.0
2009-01-14 12:11:00,118.16,118.175,118.15,118.16,569200000.0
2009-01-14 12:12:00,118.165,118.17,118.105,118.14,534400000.0
2009-01-14 12:13:00,118.14,118.15,118.075,118.15,561800000.0
2009-01-14 12:14:00,118.16,118.17,118.115,118.14,596600000.0
2009-01-14 12:15:00,118.15,118.195,118.14,118.185,727200000.0
2009-01-14 12:16:00,118.195,118.29,118.175,118.29,698000000.0
2009-01-14 12:17:00,118.28,118.305,118.225,118.235,681600000.0
2009-01-14 12:18:00,118.235,118.27,118.215,118.22,578800000.0
2009-01-14 12:19:00,118.22,118.265,118.2,118.245,465800000.0
2009-01-14 12:20:00,118.235,118.285,118.23,118.25,430600001.0
2009-01-14 12:21:00,118.25,118.31,118.25,118.29,498200000.0
2009-01-14 12:22:00,118.29,118.295,118.26,118.26,520600000.0
2009-01-14 12:23:00,118.26,118.295,118.26,118.285,425200000.0
2009-01-14 12:24:00,118.29,118.295,118.265,118.28,415200000.0
2009-01-14 12:25:00,118.275,118.285,118.26,118.26,211000000.0
2009-01-14 12:26:00,118.27,118.335,118.265,118.335,480000001.0
2009-01-14 12:27:00,118.33,118.33,118.295,118.295,100000000.0
2009-01-14 12:28:00,118.29,118.315,118.29,118.315,241800000.0
2009-01-14 12:29:00,118.32,118.34,118.29,118.315,472400000.0
2009-01-14 12:30:00,118.315,118.385,118.31,118.375,414000000.0
2009-01-14 12:31:00,118.375,118.485,118.375,118.44,457800000.0
2009-01-14 12:32:00,118.44,118.45,118.39,118.4,602400000.0
2009-01-14 12:33:00,118.4,118.445,118.385,118.43,610200000.0
2009-01-14 12:34:00,118.43,118.53,118.43,118.53,665600000.0
2009-01-14 12:35:00,118.53,118.555,118.375,118.375,919800001.0
2009-01-14 12:36:00,118.37,118.52,118.37,118.425,777999999.0
2009-01-14 12:37:00,118.425,118.48,118.425,118.45,447400000.0
2009-01-14 12:38:00,118.45,118.48,118.43,118.455,394800000.0
2009-01-14 12:39:00,118.455,118.465,118.45,118.45,109400000.0
2009-01-14 12:40:00,118.45,118.46,118.425,118.43,155000000.0
2009-01-14 12:41:00,118.43,118.525,118.42,118.525,602499999.0
2009-01-14 12:42:00,118.525,118.53,118.47,118.48,505400000.0
2009-01-14 12:43:00,118.485,118.51,118.455,118.5,427800000.0
2009-01-14 12:44:00,118.495,118.57,118.475,118.55,455800000.0
2009-01-14 12:45:00,118.555,118.575,118.46,118.515,692999999.0
2009-01-14 12:46:00,118.51,118.54,118.505,118.515,595000000.0
2009-01-14 12:47:00,118.515,118.52,118.47,118.49,805600000.0
2009-01-14 12:48:00,118.485,118.54,118.445,118.505,589200000.0
2009-01-14 12:49:00,118.5,118.505,118.41,118.44,318800000.0
2009-01-14 12:50:00,118.44,118.515,118.44,118.475,589800000.0
2009-01-14 12:51:00,118.465,118.47,118.42,118.45,598200000.0
2009-01-14 12:52:00,118.45,118.465,118.42,118.445,447200000.0
2009-01-14 12:53:00,118.445,118.53,118.44,118.53,659200000.0
2009-01-14 12:54:00,118.53,118.545,118.49,118.5,247600000.0
2009-01-14 12:55:00,118.5,118.55,118.5,118.55,118600000.0
2009-01-14 12:56:00,118.55,118.67,118.545,118.575,516000001.0
2009-01-14 12:57:00,118.575,118.605,118.555,118.6,526400000.0
2009-01-14 12:58:00,118.6,118.635,118.59,118.625,217600000.0
2009-01-14 12:59:00,118.625,118.68,118.625,118.635,607400000.0
2009-01-14 13:00:00,118.63,118.69,118.63,118.64,609800000.0
2009-01-14 13:01:00,118.635,118.635,118.575,118.58,365200000.0
2009-01-14 13:02:00,118.58,118.58,118.525,118.525,209200000.0
2009-01-14 13:03:00,118.52,118.605,118.52,118.595,515200000.0
2009-01-14 13:04:00,118.6,118.61,118.56,118.57,548800000.0
2009-01-14 13:05:00,118.565,118.575,118.51,118.51,509600000.0
2009-01-14 13:06:00,118.51,118.525,118.49,118.51,396600000.0
2009-01-14 13:07:00,118.52,118.55,118.515,118.535,328200000.0
2009-01-14 13:08:00,118.53,118.555,118.52,118.555,439600000.0
2009-01-14 13:09:00,118.55,118.6,118.55,118.59,431000000.0
2009-01-14 13:10:00,118.595,118.605,118.58,118.58,388200000.0
2009-01-14 13:11:00,118.58,118.59,118.57,118.58,282000000.0
2009-01-14 13:12:00,118.575,118.605,118.565,118.575,507000000.0
2009-01-14 13:13:00,118.575,118.58,118.48,118.48,380000000.0
2009-01-14 13:14:00,118.455,118.485,118.43,118.445,515400000.0
2009-01-14 13:15:00,118.44,118.445,118.415,118.435,215600000.0
2009-01-14 13:16:00,118.435,118.47,118.435,118.465,281000000.0
2009-01-14 13:17:00,118.465,118.495,118.46,118.46,204800000.0
2009-01-14 13:18:00,118.46,118.485,118.42,118.47,549200000.0
2009-01-14 13:19:00,118.47,118.47,118.43,118.43,319600000.0
2009-01-14 13:20:00,118.43,118.44,118.355,118.395,671600000.0
2009-01-14 13:21:00,118.4,118.44,118.4,118.43,688200000.0
2009-01-14 13:22:00,118.42,118.45,118.41,118.43,334200000.0
2009-01-14 13:23:00,118.43,118.44,118.43,118.44,279000000.0
2009-01-14 13:24:00,118.44,118.45,118.435,118.445,284000000.0
2009-01-14 13:25:00,118.43,118.43,118.345,118.355,506400000.0
2009-01-14 13:26:00,118.355,118.36,118.3,118.315,361600000.0
2009-01-14 13:27:00,118.315,118.35,118.31,118.335,189000000.0
2009-01-14 13:28:00,118.335,118.39,118.335,118.38,309200000.0
2009-01-14 13:29:00,118.38,118.4,118.35,118.355,647800000.0
2009-01-14 13:30:00,118.36,118.405,118.355,118.39,708000001.0
2009-01-14 13:31:00,118.395,118.405,118.355,118.405,631600000.0
2009-01-14 13:32:00,118.4,118.405,118.375,118.38,406600000.0
2009-01-14 13:33:00,118.38,118.38,118.315,118.33,451800000.0
2009-01-14 13:34:00,118.325,118.325,118.27,118.305,515200000.0
2009-01-14 13:35:00,118.3,118.35,118.285,118.34,587800001.0
2009-01-14 13:36:00,118.34,118.36,118.335,118.355,561600000.0
2009-01-14 13:37:00,118.35,118.355,118.32,118.32,498400000.0
2009-01-14 13:38:00,118.325,118.33,118.28,118.31,425000000.0
2009-01-14 13:39:00,118.3,118.35,118.27,118.335,486000001.0
2009-01-14 13:40:00,118.34,118.34,118.295,118.305,238600000.0
2009-01-14 13:41:00,118.305,118.32,118.21,118.21,341400000.0
2009-01-14 13:42:00,118.21,118.285,118.21,118.24,478000000.0
2009-01-14 13:43:00,118.245,118.255,118.23,118.24,431800000.0
2009-01-14 13:44:00,118.245,118.29,118.23,118.235,493000000.0
2009-01-14 13:45:00,118.235,118.25,118.23,118.25,481600000.0
2009-01-14 13:46:00,118.245,118.265,118.23,118.245,388400000.0
2009-01-14 13:47:00,118.245,118.28,118.23,118.28,494399999.0
2009-01-14 13:48:00,118.28,118.325,118.275,118.325,510200000.0
2009-01-14 13:49:00,118.315,118.325,118.255,118.26,387599999.0
2009-01-14 13:50:00,118.26,118.27,118.25,118.25,291400000.0
2009-01-14 13:51:00,118.255,118.28,118.255,118.265,172000000.0
2009-01-14 13:52:00,118.275,118.29,118.25,118.29,252800001.0
2009-01-14 13:53:00,118.28,118.285,118.245,118.245,94800000.0
2009-01-14 13:54:00,118.25,118.265,118.2,118.265,495200000.0
2009-01-14 13:55:00,118.255,118.33,118.255,118.27,494800000.0
2009-01-14 13:56:00,118.265,118.305,118.24,118.295,638000000.0
2009-01-14 13:57:00,118.31,118.31,118.245,118.25,323400000.0
2009-01-14 13:58:00,118.235,118.24,118.2,118.205,426000000.0
2009-01-14 13:59:00,118.205,118.26,118.185,118.205,417900000.0
2009-01-14 14:00:00,118.22,118.34,118.22,118.275,520000000.0
2009-01-14 14:01:00,118.275,118.285,118.24,118.255,184800000.0
2009-01-14 14:02:00,118.255,118.305,118.25,118.27,356400000.0
2009-01-14 14:03:00,118.27,118.315,118.265,118.315,366000000.0
2009-01-14 14:04:00,118.315,118.315,118.275,118.275,275000000.0
2009-01-14 14:05:00,118.275,118.325,118.27,118.325,306800000.0
2009-01-14 14:06:00,118.315,118.34,118.3,118.325,223200000.0
2009-01-14 14:07:00,118.33,118.355,118.32,118.35,583000000.0
2009-01-14 14:08:00,118.345,118.365,118.3,118.33,656600000.0
2009-01-14 14:09:00,118.34,118.37,118.31,118.37,328200001.0
2009-01-14 14:10:00,118.375,118.42,118.365,118.365,180000000.0
2009-01-14 14:11:00,118.365,118.365,118.325,118.325,179800000.0
2009-01-14 14:12:00,118.335,118.335,118.29,118.305,380600001.0
2009-01-14 14:13:00,118.305,118.305,118.25,118.265,338400000.0
2009-01-14 14:14:00,118.265,118.305,118.265,118.29,192600000.0
2009-01-14 14:15:00,118.28,118.335,118.28,118.305,288600000.0
2009-01-14 14:16:00,118.305,118.31,118.26,118.26,307000001.0
2009-01-14 14:17:00,118.26,118.265,118.19,118.215,597699999.0
2009-01-14 14:18:00,118.22,118.26,118.22,118.225,657200000.0
2009-01-14 14:19:00,118.22,118.255,118.22,118.235,147400000.0
2009-01-14 14:20:00,118.24,118.245,118.22,118.24,126400000.0
2009-01-14 14:21:00,118.24,118.295,118.24,118.27,306800000.0
2009-01-14 14:22:00,118.285,118.295,118.24,118.265,556800000.0
2009-01-14 14:23:00,118.265,118.295,118.22,118.28,668600000.0
2009-01-14 14:24:00,118.28,118.315,118.28,118.315,98000000.0
2009-01-14 14:25:00,118.315,118.345,118.3,118.345,307200000.0
2009-01-14 14:26:00,118.35,118.38,118.275,118.35,798200000.0
2009-01-14 14:27:00,118.355,118.375,118.235,118.28,455000000.0
2009-01-14 14:28:00,118.27,118.3,118.255,118.29,368200000.0
2009-01-14 14:29:00,118.305,118.315,118.29,118.29,324200000.0
2009-01-14 14:30:00,118.29,118.37,118.245,118.26,552600000.0
2009-01-14 14:31:00,118.265,118.34,118.255,118.325,808199998.0
2009-01-14 14:32:00,118.33,118.35,118.315,118.34,451000000.0
2009-01-14 14:33:00,118.34,118.375,118.325,118.345,404600000.0
2009-01-14 14:34:00,118.345,118.38,118.285,118.34,790600000.0
2009-01-14 14:35:00,118.34,118.36,118.305,118.35,586200000.0
2009-01-14 14:36:00,118.35,118.36,118.28,118.285,553600000.0
2009-01-14 14:37:00,118.285,118.32,118.28,118.3,559800000.0
2009-01-14 14:38:00,118.31,118.325,118.3,118.31,456200000.0
2009-01-14 14:39:00,118.315,118.325,118.28,118.29,471200000.0
2009-01-14 14:40:00,118.29,118.315,118.275,118.285,671400001.0
2009-01-14 14:41:00,118.285,118.31,118.275,118.295,363200000.0
2009-01-14 14:42:00,118.295,118.31,118.28,118.29,543800000.0
2009-01-14 14:43:00,118.3,118.325,118.27,118.275,504600002.0
2009-01-14 14:44:00,118.275,118.28,118.24,118.24,389600000.0
2009-01-14 14:45:00,118.24,118.265,118.235,118.25,383800000.0
2009-01-14 14:46:00,118.24,118.25,118.235,118.25,312399999.0
2009-01-14 14:47:00,118.245,118.255,118.2,118.2,260400000.0
2009-01-14 14:48:00,118.2,118.23,118.185,118.215,735200000.0
2009-01-14 14:49:00,118.215,118.215,118.11,118.11,442000000.0
2009-01-14 14:50:00,118.105,118.135,118.08,118.1,413200000.0
2009-01-14 14:51:00,118.1,118.145,118.07,118.13,514200000.0
2009-01-14 14:52:00,118.13,118.14,118.105,118.12,382600000.0
2009-01-14 14:53:00,118.12,118.155,118.12,118.155,304200000.0
2009-01-14 14:54:00,118.155,118.175,118.12,118.13,502200000.0
2009-01-14 14:55:00,118.13,118.16,118.09,118.11,693200000.0
2009-01-14 14:56:00,118.11,118.18,118.1,118.17,451000000.0
2009-01-14 14:57:00,118.17,118.18,118.045,118.07,470000000.0
2009-01-14 14:58:00,118.07,118.08,118.05,118.05,548000001.0
2009-01-14 14:59:00,118.05,118.055,117.9,117.97,605800000.0
2009-01-14 15:00:00,117.97,117.995,117.935,117.995,512000001.0
2009-01-14 15:01:00,117.99,118.0,117.97,117.99,323799999.0
2009-01-14 15:02:00,117.99,117.99,117.915,117.945,455600001.0
2009-01-14 15:03:00,117.945,117.96,117.935,117.955,546000000.0
2009-01-14 15:04:00,117.95,117.98,117.93,117.955,627600000.0
2009-01-14 15:05:00,117.95,117.985,117.935,117.96,395300000.0
2009-01-14 15:06:00,117.96,117.99,117.935,117.98,623800000.0
2009-01-14 15:07:00,117.975,117.98,117.925,117.965,465000000.0
2009-01-14 15:08:00,117.965,117.975,117.905,117.915,294600000.0
2009-01-14 15:09:00,117.905,117.905,117.855,117.885,590200001.0
2009-01-14 15:10:00,117.875,117.89,117.8,117.87,501300000.0
2009-01-14 15:11:00,117.87,117.905,117.785,117.79,731600000.0
2009-01-14 15:12:00,117.79,117.805,117.715,117.765,464200000.0
2009-01-14 15:13:00,117.76,117.76,117.65,117.745,447200000.0
2009-01-14 15:14:00,117.745,117.78,117.63,117.645,408800000.0
2009-01-14 15:15:00,117.645,117.74,117.645,117.68,548800000.0
2009-01-14 15:16:00,117.68,117.68,117.475,117.48,649600000.0
2009-01-14 15:17:00,117.49,117.595,117.49,117.59,533000000.0
2009-01-14 15:18:00,117.59,117.645,117.59,117.635,453400000.0
2009-01-14 15:19:00,117.625,117.685,117.6,117.62,512400000.0
2009-01-14 15:20:00,117.625,117.66,117.57,117.61,678200000.0
2009-01-14 15:21:00,117.62,117.66,117.615,117.65,458799999.0
2009-01-14 15:22:00,117.65,117.655,117.615,117.63,530800000.0
2009-01-14 15:23:00,117.64,117.685,117.635,117.67,475900000.0
2009-01-14 15:24:00,117.67,117.735,117.67,117.71,632600000.0
2009-01-14 15:25:00,117.71,117.715,117.595,117.695,738400000.0
2009-01-14 15:26:00,117.69,117.725,117.65,117.71,586200000.0
2009-01-14 15:27:00,117.695,117.695,117.63,117.66,464000001.0
2009-01-14 15:28:00,117.65,117.685,117.645,117.665,185600000.0
2009-01-14 15:29:00,117.66,117.685,117.63,117.63,378800000.0
2009-01-14 15:30:00,117.63,117.65,117.45,117.52,567899999.0
2009-01-14 15:31:00,117.53,117.645,117.53,117.645,292800000.0
2009-01-14 15:32:00,117.645,117.67,117.54,117.575,443200000.0
2009-01-14 15:33:00,117.58,117.61,117.495,117.52,445600000.0
2009-01-14 15:34:00,117.53,117.535,117.435,117.445,482600000.0
2009-01-14 15:35:00,117.46,117.485,117.3,117.315,429400000.0
2009-01-14 15:36:00,117.315,117.385,117.28,117.295,402100000.0
2009-01-14 15:37:00,117.3,117.3,117.14,117.22,412600000.0
2009-01-14 15:38:00,117.22,117.22,117.035,117.09,464000002.0
2009-01-14 15:39:00,117.1,117.125,117.015,117.05,405800001.0
2009-01-14 15:40:00,117.06,117.07,116.925,116.93,492800000.0
2009-01-14 15:41:00,116.94,117.14,116.935,117.085,489800001.0
2009-01-14 15:42:00,117.1,117.165,117.025,117.095,369000000.0
2009-01-14 15:43:00,117.1,117.185,117.1,117.17,252200000.0
2009-01-14 15:44:00,117.165,117.18,117.105,117.15,468200001.0
2009-01-14 15:45:00,117.15,117.22,117.145,117.16,365800000.0
2009-01-14 15:46:00,117.165,117.175,117.09,117.12,399399999.0
2009-01-14 15:47:00,117.085,117.17,117.085,117.16,383200000.0
2009-01-14 15:48:00,117.16,117.16,117.06,117.06,405400000.0
2009-01-14 15:49:00,117.06,117.08,116.91,116.93,387400001.0
2009-01-14 15:50:00,116.945,116.965,116.875,116.875,366600000.0
2009-01-14 15:51:00,116.88,116.935,116.85,116.935,379600000.0
2009-01-14 15:52:00,116.92,116.925,116.84,116.905,356300000.0
2009-01-14 15:53:00,116.9,117.0,116.9,116.965,381200000.0
2009-01-14 15:54:00,116.97,116.98,116.9,116.945,251900000.0
2009-01-14 15:55:00,116.945,116.98,116.91,116.955,205400000.0
2009-01-14 15:56:00,116.95,116.965,116.89,116.955,344600000.0
2009-01-14 15:57:00,116.95,116.98,116.84,116.915,447599999.0
2009-01-14 15:58:00,116.93,116.93,116.835,116.88,426800000.0
2009-01-14 15:59:00,116.865,116.88,116.72,116.805,446400000.0
2009-01-14 16:00:00,116.805,116.84,116.71,116.77,522000000.0
2009-01-14 16:01:00,116.77,116.89,116.77,116.885,406400000.0
2009-01-14 16:02:00,116.885,116.9,116.84,116.89,405199999.0
2009-01-14 16:03:00,116.89,116.89,116.77,116.87,335200000.0
2009-01-14 16:04:00,116.87,117.025,116.87,116.91,321800001.0
2009-01-14 16:05:00,116.905,116.93,116.855,116.9,533200000.0
2009-01-14 16:06:00,116.9,116.92,116.86,116.895,578200003.0
2009-01-14 16:07:00,116.895,116.9,116.86,116.9,371600000.0
2009-01-14 16:08:00,116.89,116.91,116.87,116.895,563000000.0
2009-01-14 16:09:00,116.905,116.905,116.83,116.87,422000000.0
2009-01-14 16:10:00,116.86,116.92,116.86,116.9,487600000.0
2009-01-14 16:11:00,116.9,116.945,116.87,116.925,404600000.0
2009-01-14 16:12:00,116.92,116.96,116.845,116.87,445800000.0
2009-01-14 16:13:00,116.865,116.895,116.835,116.85,541200000.0
2009-01-14 16:14:00,116.85,116.89,116.85,116.86,354000000.0
2009-01-14 16:15:00,116.86,116.875,116.77,116.78,336400000.0
2009-01-14 16:16:00,116.78,116.805,116.68,116.73,485600001.0
2009-01-14 16:17:00,116.73,116.78,116.68,116.74,530400000.0
2009-01-14 16:18:00,116.745,116.76,116.69,116.75,460600001.0
2009-01-14 16:19:00,116.74,116.765,116.695,116.705,245600000.0
2009-01-14 16:20:00,116.715,116.715,116.635,116.635,274200000.0
2009-01-14 16:21:00,116.63,116.64,116.55,116.6,459800000.0
2009-01-14 16:22:00,116.6,116.745,116.6,116.73,298800000.0
2009-01-14 16:23:00,116.73,116.75,116.66,116.745,511400000.0
2009-01-14 16:24:00,116.745,116.78,116.73,116.755,296200000.0
2009-01-14 16:25:00,116.755,116.81,116.755,116.795,372400000.0
2009-01-14 16:26:00,116.8,116.8,116.705,116.725,518800000.0
2009-01-14 16:27:00,116.73,116.76,116.66,116.74,468799999.0
2009-01-14 16:28:00,116.745,116.795,116.71,116.755,666799999.0
2009-01-14 16:29:00,116.75,116.87,116.745,116.87,597400000.0
2009-01-14 16:30:00,116.865,116.905,116.86,116.89,682000002.0
2009-01-14 16:31:00,116.89,116.9,116.845,116.86,801600000.0
2009-01-14 16:32:00,116.86,116.86,116.805,116.81,469400000.0
2009-01-14 16:33:00,116.805,116.885,116.805,116.86,330800000.0
2009-01-14 16:34:00,116.855,116.87,116.805,116.825,372000000.0
2009-01-14 16:35:00,116.825,116.965,116.825,116.935,545200000.0
2009-01-14 16:36:00,116.93,116.955,116.88,116.925,582000000.0
2009-01-14 16:37:00,116.925,116.95,116.905,116.935,570400000.0
2009-01-14 16:38:00,116.925,116.935,116.87,116.87,461600000.0
2009-01-14 16:39:00,116.875,116.91,116.86,116.89,461200000.0
2009-01-14 16:40:00,116.9,116.97,116.875,116.955,662600000.0
2009-01-14 16:41:00,116.95,116.995,116.935,116.98,489200000.0
2009-01-14 16:42:00,116.98,116.99,116.925,116.925,562400000.0
2009-01-14 16:43:00,116.92,116.925,116.885,116.92,405800000.0
2009-01-14 16:44:00,116.91,116.93,116.855,116.89,590000000.0
2009-01-14 16:45:00,116.89,116.905,116.785,116.785,574999999.0
2009-01-14 16:46:00,116.795,116.825,116.775,116.79,281400000.0
2009-01-14 16:47:00,116.785,116.83,116.775,116.785,426200000.0
2009-01-14 16:48:00,116.785,116.785,116.71,116.75,589400001.0
2009-01-14 16:49:00,116.765,116.805,116.76,116.76,298400000.0
2009-01-14 16:50:00,116.765,116.83,116.76,116.83,355399999.0
2009-01-14 16:51:00,116.82,116.82,116.74,116.755,494000001.0
2009-01-14 16:52:00,116.76,116.765,116.7,116.73,487000000.0
2009-01-14 16:53:00,116.73,116.775,116.73,116.775,271800000.0
2009-01-14 16:54:00,116.75,116.81,116.73,116.745,492000000.0
2009-01-14 16:55:00,116.74,116.85,116.73,116.81,578400001.0
2009-01-14 16:56:00,116.82,116.91,116.82,116.875,581799997.0
2009-01-14 16:57:00,116.865,116.905,116.82,116.88,564800000.0
2009-01-14 16:58:00,116.87,116.88,116.83,116.86,507000000.0
2009-01-14 16:59:00,116.855,116.855,116.67,116.715,682000000.0
2009-01-14 17:00:00,116.72,116.855,116.675,116.855,816400001.0
2009-01-14 17:01:00,116.855,116.935,116.805,116.935,555600001.0
2009-01-14 17:02:00,116.935,116.995,116.925,116.955,537600000.0
2009-01-14 17:03:00,116.97,117.035,116.93,117.03,546600000.0
2009-01-14 17:04:00,117.04,117.08,117.03,117.08,467800000.0
2009-01-14 17:05:00,117.075,117.145,117.05,117.11,693200000.0
2009-01-14 17:06:00,117.13,117.155,117.095,117.105,878999997.0
2009-01-14 17:07:00,117.11,117.18,117.11,117.145,662200001.0
2009-01-14 17:08:00,117.16,117.16,117.065,117.075,561000000.0
2009-01-14 17:09:00,117.08,117.115,117.01,117.11,575000000.0
2009-01-14 17:10:00,117.115,117.155,117.085,117.115,642000001.0
2009-01-14 17:11:00,117.11,117.11,117.05,117.06,599800000.0
2009-01-14 17:12:00,117.065,117.08,117.045,117.08,555000000.0
2009-01-14 17:13:00,117.08,117.08,117.03,117.05,558800000.0
2009-01-14 17:14:00,117.045,117.045,116.95,116.95,573800000.0
2009-01-14 17:15:00,116.95,116.96,116.845,116.875,726200000.0
2009-01-14 17:16:00,116.875,116.93,116.85,116.93,714000000.0
2009-01-14 17:17:00,116.935,116.945,116.88,116.89,438000000.0
2009-01-14 17:18:00,116.89,116.935,116.825,116.89,562800000.0
2009-01-14 17:19:00,116.885,116.935,116.84,116.925,512600000.0
2009-01-14 17:20:00,116.93,116.985,116.9,116.945,338200000.0
2009-01-14 17:21:00,116.945,116.955,116.905,116.94,746600000.0
2009-01-14 17:22:00,116.94,116.975,116.9,116.965,390000000.0
2009-01-14 17:23:00,116.965,116.975,116.925,116.945,576600000.0
2009-01-14 17:24:00,116.955,117.06,116.945,117.02,441000000.0
2009-01-14 17:25:00,117.025,117.05,116.985,117.01,497800000.0
2009-01-14 17:26:00,117.01,117.025,116.98,117.02,280000000.0
2009-01-14 17:27:00,117.02,117.02,116.925,116.94,289400000.0
2009-01-14 17:28:00,116.95,116.98,116.92,116.975,592800000.0
2009-01-14 17:29:00,116.965,116.99,116.945,116.99,251000000.0
2009-01-14 17:30:00,116.98,116.98,116.915,116.925,320800000.0
2009-01-14 17:31:00,116.925,116.945,116.895,116.915,517800001.0
2009-01-14 17:32:00,116.91,116.92,116.885,116.915,295600000.0
2009-01-14 17:33:00,116.915,116.95,116.895,116.925,284000000.0
2009-01-14 17:34:00,116.925,116.925,116.835,116.87,415000000.0
2009-01-14 17:35:00,116.87,116.945,116.85,116.86,420600000.0
2009-01-14 17:36:00,116.865,116.915,116.815,116.845,681799999.0
2009-01-14 17:37:00,116.845,116.865,116.685,116.805,546800000.0
2009-01-14 17:38:00,116.805,116.905,116.795,116.905,590600000.0
2009-01-14 17:39:00,116.905,116.96,116.885,116.96,396400000.0
2009-01-14 17:40:00,116.95,116.95,116.84,116.86,564200000.0
2009-01-14 17:41:00,116.865,116.89,116.825,116.88,470200000.0
2009-01-14 17:42:00,116.88,116.925,116.84,116.855,777200001.0
2009-01-14 17:43:00,116.855,116.875,116.67,116.67,558400000.0
2009-01-14 17:44:00,116.67,116.71,116.645,116.66,614400000.0
2009-01-14 17:45:00,116.66,116.775,116.66,116.775,356400000.0
2009-01-14 17:46:00,116.775,116.88,116.77,116.87,337800000.0
2009-01-14 17:47:00,116.87,116.925,116.85,116.92,482000000.0
2009-01-14 17:48:00,116.915,116.94,116.805,116.805,452200000.0
2009-01-14 17:49:00,116.805,116.845,116.78,116.845,348800000.0
2009-01-14 17:50:00,116.855,116.875,116.785,116.785,527600000.0
2009-01-14 17:51:00,116.79,116.85,116.75,116.84,603000000.0
2009-01-14 17:52:00,116.84,116.845,116.805,116.82,280400000.0
2009-01-14 17:53:00,116.825,116.845,116.76,116.785,637200000.0
2009-01-14 17:54:00,116.79,116.83,116.775,116.82,426200000.0
2009-01-14 17:55:00,116.82,116.895,116.815,116.87,470000000.0
2009-01-14 17:56:00,116.885,116.97,116.875,116.97,586799999.0
2009-01-14 17:57:00,116.975,117.01,116.94,117.01,445200000.0
2009-01-14 17:58:00,117.01,117.02,116.945,116.965,338000000.0
2009-01-14 17:59:00,116.955,116.975,116.83,116.875,459200000.0
2009-01-14 18:00:00,116.885,116.94,116.875,116.925,629400001.0
2009-01-14 18:01:00,116.925,116.97,116.92,116.97,615600000.0
2009-01-14 18:02:00,116.98,117.145,116.95,117.145,529000000.0
2009-01-14 18:03:00,117.145,117.16,117.06,117.08,497200000.0
2009-01-14 18:04:00,117.095,117.1,117.045,117.05,467000000.0
2009-01-14 18:05:00,117.045,117.065,116.985,116.995,382600000.0
2009-01-14 18:06:00,117.0,117.0,116.95,116.97,276000000.0
2009-01-14 18:07:00,116.97,117.005,116.96,117.0,343000000.0
2009-01-14 18:08:00,117.01,117.01,116.93,116.93,291600000.0
2009-01-14 18:09:00,116.93,116.94,116.835,116.885,448000000.0
2009-01-14 18:10:00,116.88,116.92,116.865,116.885,498400000.0
2009-01-14 18:11:00,116.885,116.925,116.87,116.895,340400000.0
2009-01-14 18:12:00,116.9,116.9,116.83,116.83,446800000.0
2009-01-14 18:13:00,116.845,116.865,116.735,116.765,722000000.0
2009-01-14 18:14:00,116.765,116.795,116.75,116.77,740999999.0
2009-01-14 18:15:00,116.77,116.78,116.665,116.67,719800001.0
2009-01-14 18:16:00,116.675,116.76,116.675,116.76,460400000.0
2009-01-14 18:17:00,116.76,116.795,116.725,116.73,459600000.0
2009-01-14 18:18:00,116.74,116.77,116.72,116.755,315400000.0
2009-01-14 18:19:00,116.755,116.815,116.755,116.815,322200000.0
2009-01-14 18:20:00,116.82,116.835,116.78,116.79,631800000.0
2009-01-14 18:21:00,116.79,116.83,116.79,116.83,169600000.0
2009-01-14 18:22:00,116.84,116.925,116.82,116.9,514800000.0
2009-01-14 18:23:00,116.895,116.925,116.865,116.885,652400000.0
2009-01-14 18:24:00,116.875,116.925,116.865,116.925,483200000.0
2009-01-14 18:25:00,116.925,116.95,116.74,116.81,426600000.0
2009-01-14 18:26:00,116.81,116.87,116.805,116.855,313400000.0
2009-01-14 18:27:00,116.855,116.92,116.85,116.92,462200000.0
2009-01-14 18:28:00,116.91,116.95,116.9,116.915,407400000.0
2009-01-14 18:29:00,116.915,116.935,116.86,116.865,434600001.0
2009-01-14 18:30:00,116.87,117.06,116.87,116.97,677000000.0
2009-01-14 18:31:00,116.965,117.08,116.965,117.05,469600001.0
2009-01-14 18:32:00,117.075,117.18,117.075,117.125,626600001.0
2009-01-14 18:33:00,117.125,117.295,117.1,117.26,415800000.0
2009-01-14 18:34:00,117.265,117.295,117.215,117.23,586999999.0
2009-01-14 18:35:00,117.23,117.29,117.21,117.29,694199999.0
2009-01-14 18:36:00,117.285,117.305,117.27,117.29,309200000.0
2009-01-14 18:37:00,117.3,117.43,117.3,117.43,402800000.0
2009-01-14 18:38:00,117.42,117.43,117.29,117.34,595700001.0
2009-01-14 18:39:00,117.335,117.34,117.21,117.285,436000000.0
2009-01-14 18:40:00,117.28,117.36,117.275,117.34,437800000.0
2009-01-14 18:41:00,117.31,117.34,117.26,117.28,278800000.0
2009-01-14 18:42:00,117.28,117.325,117.26,117.31,607200000.0
2009-01-14 18:43:00,117.31,117.375,117.31,117.34,600200000.0
2009-01-14 18:44:00,117.35,117.365,117.28,117.31,565800000.0
2009-01-14 18:45:00,117.31,117.36,117.305,117.315,413000000.0
2009-01-14 18:46:00,117.33,117.335,117.24,117.24,287400000.0
2009-01-14 18:47:00,117.24,117.315,117.24,117.3,516800000.0
2009-01-14 18:48:00,117.295,117.355,117.28,117.295,561600000.0
2009-01-14 18:49:00,117.29,117.375,117.285,117.345,504800000.0
2009-01-14 18:50:00,117.345,117.54,117.325,117.525,512600000.0
2009-01-14 18:51:00,117.525,117.54,117.475,117.48,220600000.0
2009-01-14 18:52:00,117.48,117.5,117.465,117.485,341800000.0
2009-01-14 18:53:00,117.495,117.59,117.48,117.565,508600001.0
2009-01-14 18:54:00,117.565,117.565,117.435,117.46,383800000.0
2009-01-14 18:55:00,117.46,117.49,117.42,117.47,441800000.0
2009-01-14 18:56:00,117.465,117.515,117.465,117.47,419800000.0
2009-01-14 18:57:00,117.48,117.68,117.47,117.62,568999998.0
2009-01-14 18:58:00,117.605,117.62,117.545,117.56,746400001.0
2009-01-14 18:59:00,117.565,117.655,117.55,117.64,579200000.0
2009-01-14 19:00:00,117.635,117.655,117.615,117.63,364600000.0
2009-01-14 19:01:00,117.63,117.715,117.63,117.7,605799999.0
2009-01-14 19:02:00,117.7,117.7,117.615,117.62,548600000.0
2009-01-14 19:03:00,117.62,117.63,117.535,117.55,419200000.0
2009-01-14 19:04:00,117.55,117.62,117.55,117.605,427800000.0
2009-01-14 19:05:00,117.605,117.605,117.57,117.57,415200000.0
2009-01-14 19:06:00,117.57,117.575,117.515,117.515,392600000.0
2009-01-14 19:07:00,117.51,117.56,117.505,117.54,417800000.0
2009-01-14 19:08:00,117.545,117.575,117.545,117.575,199200001.0
2009-01-14 19:09:00,117.575,117.615,117.545,117.55,398800000.0
2009-01-14 19:10:00,117.56,117.575,117.54,117.54,416200000.0
2009-01-14 19:11:00,117.54,117.54,117.505,117.52,328000000.0
2009-01-14 19:12:00,117.52,117.565,117.52,117.555,288200000.0
2009-01-14 19:13:00,117.555,117.565,117.5,117.5,343500000.0
2009-01-14 19:14:00,117.5,117.505,117.445,117.46,125600000.0
2009-01-14 19:15:00,117.455,117.475,117.445,117.445,214400000.0
2009-01-14 19:16:00,117.445,117.46,117.44,117.45,337000000.0
2009-01-14 19:17:00,117.45,117.505,117.44,117.48,360600000.0
2009-01-14 19:18:00,117.48,117.48,117.43,117.44,303600000.0
2009-01-14 19:19:00,117.44,117.44,117.415,117.415,124800000.0
2009-01-14 19:20:00,117.42,117.42,117.405,117.42,284800000.0
2009-01-14 19:21:00,117.41,117.42,117.335,117.34,351800000.0
2009-01-14 19:22:00,117.34,117.35,117.32,117.345,477600000.0
2009-01-14 19:23:00,117.35,117.355,117.255,117.28,567599999.0
2009-01-14 19:24:00,117.285,117.315,117.28,117.28,355800000.0
2009-01-14 19:25:00,117.28,117.28,117.25,117.26,322400000.0
2009-01-14 19:26:00,117.265,117.265,117.205,117.235,240000000.0
2009-01-14 19:27:00,117.235,117.27,117.225,117.23,439000000.0
2009-01-14 19:28:00,117.23,117.255,117.195,117.225,455800000.0
2009-01-14 19:29:00,117.225,117.265,117.225,117.255,73000000.0
2009-01-14 19:30:00,117.265,117.375,117.265,117.375,355800000.0
2009-01-14 19:31:00,117.375,117.405,117.355,117.375,280400000.0
2009-01-14 19:32:00,117.375,117.4,117.36,117.38,233000000.0
2009-01-14 19:33:00,117.38,117.4,117.365,117.38,446400000.0
2009-01-14 19:34:00,117.38,117.395,117.37,117.385,202600000.0
2009-01-14 19:35:00,117.385,117.39,117.315,117.325,219400000.0
2009-01-14 19:36:00,117.32,117.335,117.31,117.32,295400000.0
2009-01-14 19:37:00,117.32,117.32,117.3,117.3,276200000.0
2009-01-14 19:38:00,117.3,117.305,117.16,117.195,414600000.0
2009-01-14 19:39:00,117.195,117.23,117.195,117.215,302200000.0
2009-01-14 19:40:00,117.21,117.215,117.12,117.135,384200000.0
2009-01-14 19:41:00,117.135,117.135,117.045,117.095,547000000.0
2009-01-14 19:42:00,117.095,117.195,117.095,117.195,462800000.0
2009-01-14 19:43:00,117.205,117.21,117.17,117.195,238400000.0
2009-01-14 19:44:00,117.195,117.2,117.18,117.2,183200000.0
2009-01-14 19:45:00,117.195,117.195,117.06,117.11,526400000.0
2009-01-14 19:46:00,117.105,117.165,117.105,117.16,239600000.0
2009-01-14 19:47:00,117.17,117.215,117.155,117.21,425200000.0
2009-01-14 19:48:00,117.215,117.23,117.16,117.225,324200000.0
2009-01-14 19:49:00,117.23,117.275,117.23,117.275,436000000.0
2009-01-14 19:50:00,117.28,117.28,117.26,117.26,327800000.0
2009-01-14 19:51:00,117.265,117.27,117.21,117.215,465000000.0
2009-01-14 19:52:00,117.205,117.235,117.2,117.225,395400000.0
2009-01-14 19:53:00,117.23,117.265,117.215,117.24,372200000.0
2009-01-14 19:54:00,117.24,117.275,117.235,117.265,413000000.0
2009-01-14 19:55:00,117.275,117.33,117.275,117.32,403800000.0
2009-01-14 19:56:00,117.335,117.53,117.33,117.525,709200000.0
2009-01-14 19:57:00,117.54,117.555,117.5,117.51,548600000.0
2009-01-14 19:58:00,117.51,117.545,117.465,117.525,385000000.0
2009-01-14 19:59:00,117.525,117.535,117.505,117.52,419200000.0
2009-01-14 20:00:00,117.52,117.575,117.465,117.465,576400000.0
2009-01-14 20:01:00,117.48,117.495,117.46,117.49,232800000.0
2009-01-14 20:02:00,117.495,117.535,117.48,117.49,300400000.0
2009-01-14 20:03:00,117.49,117.49,117.445,117.45,313600000.0
2009-01-14 20:04:00,117.45,117.5,117.45,117.47,547800000.0
2009-01-14 20:05:00,117.48,117.48,117.46,117.48,338600000.0
2009-01-14 20:06:00,117.48,117.495,117.47,117.47,224400000.0
2009-01-14 20:07:00,117.47,117.495,117.47,117.495,307000000.0
2009-01-14 20:08:00,117.495,117.53,117.47,117.5,224200000.0
2009-01-14 20:09:00,117.525,117.57,117.525,117.56,441600000.0
2009-01-14 20:10:00,117.56,117.595,117.545,117.545,447200000.0
2009-01-14 20:11:00,117.55,117.57,117.55,117.57,223200000.0
2009-01-14 20:12:00,117.565,117.565,117.47,117.52,436600000.0
2009-01-14 20:13:00,117.52,117.555,117.495,117.51,616799998.0
2009-01-14 20:14:00,117.515,117.525,117.455,117.47,406400000.0
2009-01-14 20:15:00,117.465,117.465,117.375,117.415,343200000.0
2009-01-14 20:16:00,117.415,117.415,117.38,117.395,230400000.0
2009-01-14 20:17:00,117.39,117.395,117.365,117.385,374200000.0
2009-01-14 20:18:00,117.4,117.405,117.37,117.385,306400000.0
2009-01-14 20:19:00,117.385,117.445,117.35,117.44,373600000.0
2009-01-14 20:20:00,117.44,117.465,117.395,117.415,557600000.0
2009-01-14 20:21:00,117.415,117.425,117.3,117.31,417600000.0
2009-01-14 20:22:00,117.32,117.345,117.295,117.345,501600000.0
2009-01-14 20:23:00,117.35,117.42,117.34,117.365,507000000.0
2009-01-14 20:24:00,117.37,117.37,117.325,117.33,354400000.0
2009-01-14 20:25:00,117.33,117.385,117.325,117.375,506400000.0
2009-01-14 20:26:00,117.375,117.38,117.34,117.345,247800000.0
2009-01-14 20:27:00,117.355,117.395,117.34,117.38,288000000.0
2009-01-14 20:28:00,117.375,117.375,117.305,117.325,529800000.0
2009-01-14 20:29:00,117.32,117.35,117.295,117.34,361000000.0
2009-01-14 20:30:00,117.34,117.38,117.34,117.36,254400000.0
2009-01-14 20:31:00,117.36,117.36,117.345,117.35,176000000.0
2009-01-14 20:32:00,117.34,117.355,117.32,117.33,343000000.0
2009-01-14 20:33:00,117.335,117.375,117.31,117.35,357200000.0
2009-01-14 20:34:00,117.345,117.375,117.305,117.355,494800000.0
2009-01-14 20:35:00,117.355,117.365,117.32,117.33,571200000.0
2009-01-14 20:36:00,117.33,117.36,117.33,117.345,330200001.0
2009-01-14 20:37:00,117.345,117.355,117.305,117.305,447600000.0
2009-01-14 20:38:00,117.305,117.305,117.23,117.23,491600000.0
2009-01-14 20:39:00,117.23,117.23,117.195,117.195,403400000.0
2009-01-14 20:40:00,117.195,117.265,117.19,117.24,464600000.0
2009-01-14 20:41:00,117.24,117.255,117.195,117.23,423800000.0
2009-01-14 20:42:00,117.235,117.245,117.11,117.12,573600000.0
2009-01-14 20:43:00,117.125,117.145,117.11,117.14,375000000.0
2009-01-14 20:44:00,117.14,117.17,117.085,117.17,510000000.0
2009-01-14 20:45:00,117.17,117.185,117.14,117.155,432800000.0
2009-01-14 20:46:00,117.15,117.17,117.15,117.165,117200000.0
2009-01-14 20:47:00,117.16,117.245,117.16,117.225,382800000.0
2009-01-14 20:48:00,117.215,117.225,117.2,117.215,342600000.0
2009-01-14 20:49:00,117.215,117.24,117.185,117.195,358800000.0
2009-01-14 20:50:00,117.205,117.275,117.19,117.23,586000000.0
2009-01-14 20:51:00,117.23,117.23,117.2,117.205,377400000.0
2009-01-14 20:52:00,117.205,117.205,117.1,117.13,287400000.0
2009-01-14 20:53:00,117.145,117.145,117.11,117.14,264600000.0
2009-01-14 20:54:00,117.14,117.195,117.14,117.19,349600000.0
2009-01-14 20:55:00,117.19,117.21,117.15,117.165,607800000.0
2009-01-14 20:56:00,117.16,117.19,117.16,117.18,156000000.0
2009-01-14 20:57:00,117.18,117.19,117.14,117.145,168000000.0
2009-01-14 20:58:00,117.145,117.15,117.11,117.145,166800000.0
2009-01-14 20:59:00,117.15,117.16,117.145,117.15,71200000.0
2009-01-14 21:00:00,117.15,117.15,117.1,117.12,244200000.0
2009-01-14 21:01:00,117.115,117.12,117.045,117.06,409200000.0
2009-01-14 21:02:00,117.06,117.06,116.955,116.96,544000000.0
2009-01-14 21:03:00,116.965,117.06,116.965,117.05,462800000.0
2009-01-14 21:04:00,117.05,117.08,117.01,117.075,359200000.0
2009-01-14 21:05:00,117.07,117.07,117.015,117.045,342800000.0
2009-01-14 21:06:00,117.045,117.075,117.03,117.07,335200000.0
2009-01-14 21:07:00,117.075,117.075,116.995,117.005,472800000.0
2009-01-14 21:08:00,116.995,117.04,116.965,117.03,490000000.0
2009-01-14 21:09:00,117.03,117.075,116.96,117.075,584600000.0
2009-01-14 21:10:00,117.085,117.18,117.075,117.18,356200000.0
2009-01-14 21:11:00,117.185,117.255,117.185,117.25,460800000.0
2009-01-14 21:12:00,117.25,117.28,117.185,117.255,496200000.0
2009-01-14 21:13:00,117.26,117.355,117.26,117.3,537200000.0
2009-01-14 21:14:00,117.3,117.345,117.26,117.34,568000000.0
2009-01-14 21:15:00,117.34,117.375,117.31,117.32,463400000.0
2009-01-14 21:16:00,117.32,117.335,117.3,117.325,520000000.0
2009-01-14 21:17:00,117.325,117.33,117.305,117.325,507800000.0
2009-01-14 21:18:00,117.33,117.44,117.32,117.415,607800000.0
2009-01-14 21:19:00,117.405,117.415,117.365,117.365,621800000.0
2009-01-14 21:20:00,117.36,117.37,117.305,117.33,365400000.0
2009-01-14 21:21:00,117.33,117.365,117.31,117.34,263400000.0
2009-01-14 21:22:00,117.34,117.35,117.305,117.305,391600000.0
2009-01-14 21:23:00,117.305,117.305,117.25,117.27,193200000.0
2009-01-14 21:24:00,117.27,117.31,117.25,117.31,320000000.0
2009-01-14 21:25:00,117.31,117.31,117.295,117.31,344400000.0
2009-01-14 21:26:00,117.32,117.4,117.32,117.4,364800000.0
2009-01-14 21:27:00,117.4,117.4,117.34,117.37,413000000.0
2009-01-14 21:28:00,117.37,117.42,117.37,117.41,230000000.0
2009-01-14 21:29:00,117.42,117.43,117.385,117.41,396200000.0
2009-01-14 21:30:00,117.405,117.505,117.395,117.505,392000000.0
2009-01-14 21:31:00,117.5,117.57,117.48,117.555,588000000.0
2009-01-14 21:32:00,117.555,117.61,117.53,117.56,763200000.0
2009-01-14 21:33:00,117.565,117.585,117.515,117.54,422000000.0
2009-01-14 21:34:00,117.535,117.57,117.525,117.56,582800000.0
2009-01-14 21:35:00,117.56,117.56,117.51,117.53,318600000.0
2009-01-14 21:36:00,117.53,117.58,117.53,117.535,467800000.0
2009-01-14 21:37:00,117.535,117.555,117.485,117.5,387800000.0
2009-01-14 21:38:00,117.495,117.495,117.44,117.455,576600000.0
2009-01-14 21:39:00,117.44,117.45,117.395,117.4,451800000.0
2009-01-14 21:40:00,117.415,117.455,117.41,117.425,340400000.0
2009-01-14 21:41:00,117.43,117.435,117.39,117.39,489200000.0
2009-01-14 21:42:00,117.39,117.395,117.345,117.375,495399999.0
2009-01-14 21:43:00,117.375,117.42,117.375,117.405,332000000.0
2009-01-14 21:44:00,117.405,117.48,117.405,117.47,537400000.0
2009-01-14 21:45:00,117.47,117.475,117.35,117.37,450000000.0
2009-01-14 21:46:00,117.36,117.42,117.34,117.4,586600000.0
2009-01-14 21:47:00,117.395,117.395,117.34,117.34,206800000.0
2009-01-14 21:48:00,117.35,117.35,117.305,117.31,188000000.0
2009-01-14 21:49:00,117.31,117.31,117.285,117.285,324800000.0
2009-01-14 21:50:00,117.29,117.29,117.27,117.275,499000000.0
2009-01-14 21:51:00,117.275,117.325,117.23,117.245,531800000.0
2009-01-14 21:52:00,117.245,117.265,117.23,117.245,338400000.0
2009-01-14 21:53:00,117.25,117.27,117.235,117.245,280200000.0
2009-01-14 21:54:00,117.24,117.25,117.24,117.25,89400000.0
2009-01-14 21:55:00,117.25,117.275,117.25,117.275,171800000.0
2009-01-14 21:56:00,117.275,117.32,117.275,117.29,457399999.0
2009-01-14 21:57:00,117.29,117.29,117.27,117.28,308800000.0
2009-01-14 21:58:00,117.28,117.29,117.28,117.28,115200000.0
2009-01-14 21:59:00,117.28,117.325,117.28,117.29,386800000.0
2009-01-14 22:00:00,117.29,117.29,117.175,117.18,595999998.0
2009-01-14 22:01:00,117.175,117.18,117.13,117.14,578200000.0
2009-01-14 22:02:00,117.135,117.15,117.105,117.13,437600000.0
2009-01-14 22:03:00,117.145,117.145,117.085,117.1,423400000.0
2009-01-14 22:04:00,117.11,117.15,117.045,117.045,546400000.0
2009-01-14 22:05:00,117.04,117.04,116.98,117.01,339000000.0
2009-01-14 22:06:00,117.01,117.02,116.985,117.005,249600000.0
2009-01-14 22:07:00,116.99,117.0,116.935,116.935,148800000.0
2009-01-14 22:08:00,116.945,116.945,116.895,116.945,310200000.0
2009-01-14 22:09:00,116.955,116.985,116.95,116.975,137800000.0
2009-01-14 22:10:00,116.97,116.975,116.94,116.94,97400000.0
2009-01-14 22:11:00,116.94,116.95,116.93,116.945,201400000.0
2009-01-14 22:12:00,116.95,116.955,116.92,116.93,361800000.0
2009-01-14 22:13:00,116.93,116.93,116.875,116.895,452600000.0
2009-01-14 22:14:00,116.905,116.925,116.905,116.905,235600000.0
2009-01-14 22:15:00,116.905,116.925,116.83,116.83,425400000.0
2009-01-14 22:16:00,116.83,116.855,116.81,116.815,522200000.0
2009-01-14 22:17:00,116.82,116.855,116.78,116.83,184400000.0
2009-01-14 22:18:00,116.835,116.91,116.82,116.89,585400000.0
2009-01-14 22:19:00,116.895,116.905,116.84,116.885,380800000.0
2009-01-14 22:20:00,116.885,116.995,116.885,116.995,396199999.0
2009-01-14 22:21:00,117.0,117.085,116.99,117.085,303600000.0
2009-01-14 22:22:00,117.085,117.215,117.085,117.215,289400000.0
2009-01-14 22:23:00,117.22,117.22,117.135,117.17,358600000.0
2009-01-14 22:24:00,117.17,117.195,117.135,117.195,411400000.0
2009-01-14 22:25:00,117.195,117.265,117.195,117.245,514200000.0
2009-01-14 22:26:00,117.25,117.265,117.17,117.245,595000000.0
2009-01-14 22:27:00,117.24,117.265,117.195,117.265,560200000.0
2009-01-14 22:28:00,117.28,117.31,117.25,117.285,668200000.0
2009-01-14 22:29:00,117.285,117.29,117.19,117.205,530800000.0
2009-01-14 22:30:00,117.205,117.225,117.175,117.225,537400001.0
2009-01-14 22:31:00,117.23,117.28,117.22,117.28,525600000.0
2009-01-14 22:32:00,117.28,117.33,117.255,117.315,602800000.0
2009-01-14 22:33:00,117.32,117.32,117.295,117.31,271200000.0
2009-01-14 22:34:00,117.315,117.315,117.29,117.29,192000000.0
2009-01-14 22:35:00,117.265,117.295,117.26,117.26,307000000.0
2009-01-14 22:36:00,117.255,117.265,117.19,117.23,544600000.0
2009-01-14 22:37:00,117.23,117.245,117.19,117.24,380599999.0
2009-01-14 22:38:00,117.245,117.245,117.23,117.245,401600000.0
2009-01-14 22:39:00,117.24,117.24,117.165,117.165,628800001.0
2009-01-14 22:40:00,117.175,117.185,117.095,117.13,675200000.0
2009-01-14 22:41:00,117.125,117.14,117.075,117.085,320000000.0
2009-01-14 22:42:00,117.09,117.125,117.075,117.11,412800000.0
2009-01-14 22:43:00,117.115,117.14,117.01,117.045,571200000.0
2009-01-14 22:44:00,117.015,117.04,116.965,117.025,569600000.0
2009-01-14 22:45:00,117.02,117.02,116.935,116.945,364000000.0
2009-01-14 22:46:00,116.945,117.005,116.945,116.99,397600000.0
2009-01-14 22:47:00,116.99,117.085,116.975,117.085,360800000.0
2009-01-14 22:48:00,117.085,117.13,117.065,117.065,515200000.0
2009-01-14 22:49:00,117.075,117.095,117.065,117.075,188000000.0
2009-01-14 22:50:00,117.08,117.15,117.08,117.135,502400000.0
2009-01-14 22:51:00,117.15,117.165,117.135,117.16,201600000.0
2009-01-14 22:52:00,117.16,117.2,117.155,117.2,291200000.0
2009-01-14 22:53:00,117.2,117.2,117.155,117.2,299200000.0
2009-01-14 22:54:00,117.2,117.2,117.155,117.155,192800000.0
2009-01-14 22:55:00,117.155,117.17,117.14,117.145,258400000.0
2009-01-14 22:56:00,117.15,117.195,117.15,117.19,111200000.0
2009-01-14 22:57:00,117.19,117.205,117.17,117.19,196800000.0
2009-01-14 22:58:00,117.19,117.19,117.11,117.145,329000000.0
2009-01-14 22:59:00,117.145,117.185,117.145,117.18,204000000.0
2009-01-14 23:00:00,117.185,117.195,117.165,117.185,217600000.0
2009-01-14 23:01:00,117.185,117.205,117.175,117.175,82400000.0
2009-01-14 23:02:00,117.175,117.195,117.175,117.175,88000001.0
2009-01-14 23:03:00,117.175,117.185,117.145,117.175,124000000.0
2009-01-14 23:04:00,117.175,117.22,117.175,117.215,85400000.0
2009-01-14 23:05:00,117.215,117.215,117.17,117.19,44400000.0
2009-01-14 23:06:00,117.195,117.22,117.19,117.2,114400000.0
2009-01-14 23:07:00,117.2,117.265,117.2,117.25,43200000.0
2009-01-14 23:08:00,117.255,117.26,117.23,117.23,118000000.0
2009-01-14 23:09:00,117.24,117.27,117.24,117.26,116000000.0
2009-01-14 23:10:00,117.265,117.27,117.25,117.255,33600000.0
2009-01-14 23:11:00,117.25,117.265,117.245,117.265,120800000.0
2009-01-14 23:12:00,117.265,117.28,117.265,117.265,151200000.0
2009-01-14 23:13:00,117.265,117.295,117.255,117.28,268800000.0
2009-01-14 23:14:00,117.295,117.315,117.28,117.305,243000000.0
2009-01-14 23:15:00,117.3,117.305,117.265,117.27,259200000.0
2009-01-14 23:16:00,117.265,117.315,117.265,117.27,242400000.0
2009-01-14 23:17:00,117.275,117.305,117.275,117.295,295200000.0
2009-01-14 23:18:00,117.295,117.335,117.29,117.3,315600000.0
2009-01-14 23:19:00,117.3,117.31,117.3,117.3,203600000.0
2009-01-14 23:20:00,117.3,117.34,117.3,117.34,203400000.0
2009-01-14 23:21:00,117.34,117.35,117.305,117.33,137599999.0
2009-01-14 23:22:00,117.325,117.34,117.325,117.34,32000000.0
2009-01-14 23:23:00,117.34,117.345,117.34,117.34,88000000.0
2009-01-14 23:24:00,117.36,117.37,117.35,117.36,214600000.0
2009-01-14 23:25:00,117.355,117.36,117.35,117.35,52800000.0
2009-01-14 23:26:00,117.35,117.35,117.335,117.335,51200000.0
2009-01-14 23:27:00,117.325,117.37,117.325,117.365,133000000.0
2009-01-14 23:28:00,117.36,117.365,117.35,117.355,162400000.0
2009-01-14 23:29:00,117.355,117.38,117.355,117.375,147200000.0
2009-01-14 23:30:00,117.34,117.365,117.34,117.36,46600000.0
2009-01-14 23:31:00,117.36,117.37,117.355,117.355,132800000.0
2009-01-14 23:32:00,117.345,117.37,117.345,117.355,256400000.0
2009-01-14 23:33:00,117.36,117.36,117.36,117.36,44000000.0
2009-01-14 23:34:00,117.36,117.375,117.36,117.37,69600000.0
2009-01-14 23:35:00,117.37,117.37,117.325,117.35,297000000.0
2009-01-14 23:36:00,117.35,117.375,117.335,117.335,338400000.0
2009-01-14 23:37:00,117.34,117.37,117.34,117.36,172600000.0
2009-01-14 23:38:00,117.355,117.355,117.32,117.325,413799998.0
2009-01-14 23:39:00,117.325,117.36,117.27,117.295,234200000.0
2009-01-14 23:40:00,117.295,117.375,117.265,117.325,666800000.0
2009-01-14 23:41:00,117.34,117.375,117.33,117.35,193600000.0
2009-01-14 23:42:00,117.35,117.35,117.295,117.31,219800000.0
2009-01-14 23:43:00,117.31,117.32,117.285,117.315,251000000.0
2009-01-14 23:44:00,117.315,117.33,117.235,117.24,318200000.0
2009-01-14 23:45:00,117.25,117.41,117.25,117.345,675800000.0
2009-01-14 23:46:00,117.345,117.37,117.295,117.3,111200000.0
2009-01-14 23:47:00,117.3,117.355,117.3,117.355,183200000.0
2009-01-14 23:48:00,117.355,117.36,117.33,117.34,215600000.0
2009-01-14 23:49:00,117.34,117.38,117.335,117.36,246600000.0
2009-01-14 23:50:00,117.36,117.375,117.33,117.34,334400000.0
2009-01-14 23:51:00,117.335,117.4,117.335,117.385,255800000.0
2009-01-14 23:52:00,117.38,117.43,117.365,117.43,170200000.0
2009-01-14 23:53:00,117.445,117.475,117.42,117.425,436400000.0
2009-01-14 23:54:00,117.43,117.455,117.43,117.455,174400000.0
2009-01-14 23:55:00,117.44,117.45,117.36,117.41,142700000.0
2009-01-14 23:56:00,117.425,117.44,117.41,117.44,151400000.0
2009-01-14 23:57:00,117.44,117.455,117.44,117.44,58400000.0
2009-01-14 23:58:00,117.44,117.46,117.44,117.45,195200000.0
2009-01-14 23:59:00,117.445,117.46,117.445,117.45,308000000.0
2009-01-15 00:00:00,117.45,117.45,117.4,117.42,128000000.0
2009-01-15 00:01:00,117.425,117.43,117.415,117.415,61600000.0
2009-01-15 00:02:00,117.425,117.43,117.36,117.38,216000000.0
2009-01-15 00:03:00,117.385,117.385,117.305,117.35,96000000.0
2009-01-15 00:04:00,117.345,117.37,117.31,117.355,350400000.0
2009-01-15 00:05:00,117.345,117.355,117.215,117.265,471200000.0
2009-01-15 00:06:00,117.255,117.255,117.185,117.205,212000000.0
2009-01-15 00:07:00,117.205,117.22,117.175,117.2,238400000.0
2009-01-15 00:08:00,117.2,117.2,117.155,117.2,186400000.0
2009-01-15 00:09:00,117.2,117.2,117.2,117.2,64000000.0
2009-01-15 00:10:00,117.2,117.205,117.19,117.2,66400000.0
2009-01-15 00:11:00,117.2,117.22,117.195,117.21,81600000.0
2009-01-15 00:12:00,117.215,117.235,117.2,117.215,318600000.0
2009-01-15 00:13:00,117.215,117.23,117.15,117.17,270000000.0
2009-01-15 00:14:00,117.165,117.19,117.125,117.175,181800000.0
2009-01-15 00:15:00,117.185,117.195,117.165,117.165,81000000.0
2009-01-15 00:16:00,117.165,117.165,117.16,117.165,29000000.0
2009-01-15 00:17:00,117.165,117.185,117.125,117.13,311800000.0
2009-01-15 00:18:00,117.13,117.15,117.13,117.15,69000000.0
2009-01-15 00:19:00,117.155,117.19,117.15,117.17,89000000.0
2009-01-15 00:20:00,117.165,117.24,117.165,117.22,108600000.0
2009-01-15 00:21:00,117.24,117.24,117.195,117.195,137400000.0
2009-01-15 00:22:00,117.205,117.225,117.205,117.225,36000000.0
2009-01-15 00:23:00,117.225,117.29,117.225,117.27,109600000.0
2009-01-15 00:24:00,117.27,117.27,117.215,117.22,265400000.0
2009-01-15 00:25:00,117.22,117.225,117.21,117.225,107600000.0
2009-01-15 00:26:00,117.225,117.225,117.185,117.19,176800000.0
2009-01-15 00:27:00,117.195,117.21,117.18,117.18,198400000.0
2009-01-15 00:28:00,117.18,117.18,117.17,117.18,105600000.0
2009-01-15 00:29:00,117.185,117.205,117.18,117.185,115800000.0
2009-01-15 00:30:00,117.185,117.2,117.185,117.185,50000000.0
2009-01-15 00:31:00,117.185,117.21,117.16,117.165,291200000.0
2009-01-15 00:32:00,117.16,117.18,117.16,117.18,86200000.0
2009-01-15 00:33:00,117.185,117.19,117.17,117.19,47000000.0
2009-01-15 00:34:00,117.195,117.195,117.165,117.175,75200000.0
2009-01-15 00:35:00,117.17,117.2,117.17,117.185,243800000.0
2009-01-15 00:36:00,117.185,117.205,117.185,117.2,99000000.0
2009-01-15 00:37:00,117.2,117.215,117.2,117.2,34400000.0
2009-01-15 00:38:00,117.2,117.205,117.195,117.2,75200000.0
2009-01-15 00:39:00,117.2,117.2,117.18,117.18,110600000.0
2009-01-15 00:40:00,117.18,117.19,117.18,117.19,56200000.0
2009-01-15 00:41:00,117.19,117.19,117.16,117.16,106600000.0
2009-01-15 00:42:00,117.16,117.17,117.16,117.17,9600000.0
2009-01-15 00:43:00,117.185,117.19,117.15,117.16,66800000.0
2009-01-15 00:44:00,117.16,117.16,117.155,117.16,85400000.0
2009-01-15 00:45:00,117.16,117.16,117.13,117.15,127200000.0
2009-01-15 00:46:00,117.15,117.15,117.11,117.125,104800000.0
2009-01-15 00:47:00,117.125,117.125,117.1,117.105,268800000.0
2009-01-15 00:48:00,117.11,117.15,117.1,117.15,247200000.0
2009-01-15 00:49:00,117.145,117.16,117.13,117.13,138400000.0
2009-01-15 00:50:00,117.135,117.155,117.13,117.155,59200000.0
2009-01-15 00:51:00,117.165,117.21,117.165,117.2,171200000.0
2009-01-15 00:52:00,117.205,117.21,117.16,117.19,364600000.0
2009-01-15 00:53:00,117.19,117.19,117.105,117.11,278000000.0
2009-01-15 00:54:00,117.11,117.11,117.045,117.06,259800000.0
2009-01-15 00:55:00,117.06,117.095,117.015,117.08,313400000.0
2009-01-15 00:56:00,117.085,117.085,117.015,117.035,525599993.0
2009-01-15 00:57:00,117.03,117.06,116.995,117.02,523999999.0
2009-01-15 00:58:00,117.025,117.03,117.02,117.025,63200000.0
2009-01-15 00:59:00,117.02,117.03,117.0,117.005,77600000.0
2009-01-15 01:00:00,117.01,117.035,117.01,117.025,70400000.0
2009-01-15 01:01:00,117.025,117.045,116.995,117.045,132800000.0
2009-01-15 01:02:00,117.05,117.06,117.05,117.055,73400000.0
2009-01-15 01:03:00,117.05,117.085,117.04,117.06,145600000.0
2009-01-15 01:04:00,117.06,117.06,117.06,117.06,2400000.0
2009-01-15 01:05:00,117.06,117.14,117.06,117.13,236400000.0
2009-01-15 01:06:00,117.125,117.16,117.125,117.15,157800000.0
2009-01-15 01:07:00,117.145,117.15,117.125,117.145,83600000.0
2009-01-15 01:08:00,117.14,117.16,117.125,117.14,139800000.0
2009-01-15 01:09:00,117.14,117.15,117.14,117.145,67600000.0
2009-01-15 01:10:00,117.14,117.16,117.135,117.14,255000001.0
2009-01-15 01:11:00,117.14,117.14,117.14,117.14,39000000.0
2009-01-15 01:12:00,117.14,117.145,117.135,117.14,83600000.0
2009-01-15 01:13:00,117.14,117.14,117.11,117.11,156000000.0
2009-01-15 01:14:00,117.11,117.15,117.09,117.09,214400000.0
2009-01-15 01:15:00,117.09,117.105,117.08,117.085,214199999.0
2009-01-15 01:16:00,117.085,117.085,117.055,117.055,243200000.0
2009-01-15 01:17:00,117.06,117.07,117.06,117.06,45600000.0
2009-01-15 01:18:00,117.06,117.075,117.04,117.065,424600000.0
2009-01-15 01:19:00,117.06,117.115,117.06,117.075,163400000.0
2009-01-15 01:20:00,117.075,117.09,117.075,117.09,13600000.0
2009-01-15 01:21:00,117.085,117.085,117.075,117.075,22400000.0
2009-01-15 01:22:00,117.075,117.075,117.025,117.035,133400000.0
2009-01-15 01:23:00,117.03,117.035,116.985,117.035,256800000.0
2009-01-15 01:24:00,117.04,117.065,117.035,117.045,137600000.0
2009-01-15 01:25:00,117.055,117.055,117.04,117.04,19200000.0
2009-01-15 01:26:00,117.04,117.06,117.03,117.035,230000000.0
2009-01-15 01:27:00,117.035,117.045,117.02,117.02,234400000.0
2009-01-15 01:28:00,117.02,117.04,117.015,117.02,116600000.0
2009-01-15 01:29:00,117.02,117.05,117.015,117.03,166400000.0
2009-01-15 01:30:00,117.03,117.06,117.02,117.02,307800000.0
2009-01-15 01:31:00,117.02,117.07,117.02,117.055,162800000.0
2009-01-15 01:32:00,117.05,117.175,117.045,117.16,298800000.0
2009-01-15 01:33:00,117.165,117.185,117.16,117.16,238400000.0
2009-01-15 01:34:00,117.165,117.175,117.13,117.145,300000000.0
2009-01-15 01:35:00,117.14,117.14,117.125,117.135,99200000.0
2009-01-15 01:36:00,117.135,117.15,117.1,117.115,236000000.0
2009-01-15 01:37:00,117.125,117.135,117.115,117.135,62400000.0
2009-01-15 01:38:00,117.135,117.135,117.125,117.135,64800000.0
2009-01-15 01:39:00,117.135,117.19,117.135,117.18,125600000.0
2009-01-15 01:40:00,117.19,117.19,117.18,117.18,34400000.0
2009-01-15 01:41:00,117.19,117.315,117.125,117.3,910400000.0
2009-01-15 01:42:00,117.3,117.385,117.28,117.35,1018799999.0
2009-01-15 01:43:00,117.355,117.445,117.355,117.41,463200000.0
2009-01-15 01:44:00,117.41,117.43,117.365,117.43,165600000.0
2009-01-15 01:45:00,117.435,117.465,117.43,117.445,590400000.0
2009-01-15 01:46:00,117.45,117.47,117.44,117.445,286399999.0
2009-01-15 01:47:00,117.445,117.46,117.44,117.44,290400000.0
2009-01-15 01:48:00,117.44,117.45,117.38,117.45,456000000.0
2009-01-15 01:49:00,117.45,117.5,117.445,117.5,202800000.0
2009-01-15 01:50:00,117.485,117.625,117.45,117.6,513199999.0
2009-01-15 01:51:00,117.585,117.62,117.56,117.615,625999999.0
2009-01-15 01:52:00,117.62,117.73,117.615,117.69,1266799999.0
2009-01-15 01:53:00,117.685,117.685,117.62,117.64,1049200000.0
2009-01-15 01:54:00,117.645,117.715,117.645,117.71,674800000.0
2009-01-15 01:55:00,117.71,117.905,117.675,117.86,875599999.0
2009-01-15 01:56:00,117.86,117.86,117.7,117.77,619000002.0
2009-01-15 01:57:00,117.77,117.77,117.74,117.755,381200000.0
2009-01-15 01:58:00,117.755,117.85,117.75,117.85,560200000.0
2009-01-15 01:59:00,117.85,117.85,117.75,117.75,788399999.0
2009-01-15 02:00:00,117.76,117.775,117.72,117.73,805999998.0
2009-01-15 02:01:00,117.74,117.82,117.7,117.8,726999999.0
2009-01-15 02:02:00,117.8,117.865,117.755,117.83,911800001.0
2009-01-15 02:03:00,117.85,117.875,117.815,117.815,520999999.0
2009-01-15 02:04:00,117.82,117.82,117.785,117.8,244600000.0
2009-01-15 02:05:00,117.8,117.8,117.68,117.695,319400000.0
2009-01-15 02:06:00,117.69,117.69,117.635,117.655,444800000.0
2009-01-15 02:07:00,117.655,117.7,117.655,117.68,166200000.0
2009-01-15 02:08:00,117.68,117.705,117.655,117.69,155000000.0
2009-01-15 02:09:00,117.695,117.705,117.685,117.69,126400000.0
2009-01-15 02:10:00,117.69,117.705,117.66,117.66,140000000.0
2009-01-15 02:11:00,117.66,117.66,117.6,117.645,306200000.0
2009-01-15 02:12:00,117.64,117.655,117.62,117.645,400600000.0
2009-01-15 02:13:00,117.65,117.655,117.615,117.64,286400000.0
2009-01-15 02:14:00,117.64,117.64,117.535,117.55,593800000.0
2009-01-15 02:15:00,117.55,117.61,117.55,117.595,319600000.0
2009-01-15 02:16:00,117.595,117.61,117.575,117.585,210400000.0
2009-01-15 02:17:00,117.585,117.59,117.555,117.57,229400000.0
2009-01-15 02:18:00,117.565,117.565,117.435,117.465,419800001.0
2009-01-15 02:19:00,117.47,117.475,117.425,117.45,605300000.0
2009-01-15 02:20:00,117.45,117.515,117.44,117.5,481000000.0
2009-01-15 02:21:00,117.49,117.505,117.45,117.47,418000000.0
2009-01-15 02:22:00,117.475,117.485,117.46,117.48,313400000.0
2009-01-15 02:23:00,117.48,117.49,117.475,117.475,535600002.0
2009-01-15 02:24:00,117.475,117.56,117.475,117.545,471600000.0
2009-01-15 02:25:00,117.545,117.6,117.51,117.585,467000000.0
2009-01-15 02:26:00,117.58,117.585,117.535,117.545,173600000.0
2009-01-15 02:27:00,117.54,117.54,117.515,117.525,168399998.0
2009-01-15 02:28:00,117.525,117.54,117.525,117.54,183400000.0
2009-01-15 02:29:00,117.54,117.54,117.455,117.515,301600000.0
2009-01-15 02:30:00,117.51,117.565,117.43,117.44,501200000.0
2009-01-15 02:31:00,117.44,117.45,117.405,117.41,586500000.0
2009-01-15 02:32:00,117.41,117.49,117.41,117.485,391600000.0
2009-01-15 02:33:00,117.49,117.53,117.49,117.52,327200000.0
2009-01-15 02:34:00,117.52,117.555,117.5,117.555,318600000.0
2009-01-15 02:35:00,117.555,117.605,117.54,117.58,389800000.0
2009-01-15 02:36:00,117.58,117.62,117.58,117.59,131000000.0
2009-01-15 02:37:00,117.59,117.605,117.54,117.57,453400000.0
2009-01-15 02:38:00,117.57,117.61,117.545,117.605,195600000.0
2009-01-15 02:39:00,117.6,117.6,117.56,117.56,177600000.0
2009-01-15 02:40:00,117.555,117.62,117.555,117.615,205800000.0
2009-01-15 02:41:00,117.61,117.615,117.575,117.6,290999998.0
2009-01-15 02:42:00,117.605,117.65,117.605,117.64,96200000.0
2009-01-15 02:43:00,117.64,117.77,117.64,117.73,392199999.0
2009-01-15 02:44:00,117.725,117.725,117.645,117.665,294400000.0
2009-01-15 02:45:00,117.67,117.67,117.63,117.63,231400000.0
2009-01-15 02:46:00,117.63,117.66,117.59,117.66,143200000.0
2009-01-15 02:47:00,117.655,117.68,117.625,117.68,262200000.0
2009-01-15 02:48:00,117.68,117.685,117.63,117.65,309800000.0
2009-01-15 02:49:00,117.645,117.72,117.635,117.71,316200000.0
2009-01-15 02:50:00,117.705,117.74,117.7,117.735,220400000.0
2009-01-15 02:51:00,117.735,117.745,117.65,117.665,428599999.0
2009-01-15 02:52:00,117.66,117.665,117.64,117.65,263800000.0
2009-01-15 02:53:00,117.65,117.685,117.615,117.635,452599999.0
2009-01-15 02:54:00,117.63,117.63,117.59,117.6,199200000.0
2009-01-15 02:55:00,117.615,117.64,117.535,117.545,566400000.0
2009-01-15 02:56:00,117.545,117.57,117.47,117.47,1015600002.0
2009-01-15 02:57:00,117.475,117.5,117.44,117.475,556200001.0
2009-01-15 02:58:00,117.475,117.49,117.45,117.48,514400000.0
2009-01-15 02:59:00,117.49,117.495,117.445,117.445,393200000.0
2009-01-15 03:00:00,117.45,117.475,117.44,117.465,408999997.0
2009-01-15 03:01:00,117.46,117.47,117.315,117.335,837399999.0
2009-01-15 03:02:00,117.335,117.35,117.225,117.245,676799999.0
2009-01-15 03:03:00,117.245,117.325,117.245,117.285,598400000.0
2009-01-15 03:04:00,117.285,117.295,117.22,117.29,420000001.0
2009-01-15 03:05:00,117.29,117.31,117.265,117.3,369800000.0
2009-01-15 03:06:00,117.3,117.33,117.3,117.32,407400000.0
2009-01-15 03:07:00,117.32,117.375,117.32,117.375,336200000.0
2009-01-15 03:08:00,117.375,117.41,117.355,117.355,474800000.0
2009-01-15 03:09:00,117.35,117.37,117.345,117.345,209800000.0
2009-01-15 03:10:00,117.36,117.385,117.36,117.37,273800000.0
2009-01-15 03:11:00,117.37,117.37,117.345,117.35,109000000.0
2009-01-15 03:12:00,117.345,117.355,117.345,117.345,151400000.0
2009-01-15 03:13:00,117.345,117.345,117.295,117.325,323200001.0
2009-01-15 03:14:00,117.34,117.355,117.305,117.33,367600000.0
2009-01-15 03:15:00,117.325,117.36,117.325,117.35,146800000.0
2009-01-15 03:16:00,117.345,117.47,117.34,117.47,306600000.0
2009-01-15 03:17:00,117.47,117.535,117.47,117.51,231400000.0
2009-01-15 03:18:00,117.51,117.55,117.505,117.55,121800000.0
2009-01-15 03:19:00,117.55,117.55,117.49,117.5,236000000.0
2009-01-15 03:20:00,117.5,117.5,117.47,117.47,368400000.0
2009-01-15 03:21:00,117.47,117.49,117.455,117.475,226200000.0
2009-01-15 03:22:00,117.475,117.52,117.46,117.51,141800000.0
2009-01-15 03:23:00,117.5,117.52,117.475,117.49,155800000.0
2009-01-15 03:24:00,117.49,117.53,117.48,117.53,402600001.0
2009-01-15 03:25:00,117.535,117.62,117.53,117.615,248600000.0
2009-01-15 03:26:00,117.615,117.62,117.58,117.58,226600000.0
2009-01-15 03:27:00,117.58,117.6,117.57,117.59,160600000.0
2009-01-15 03:28:00,117.615,117.65,117.59,117.59,134800000.0
2009-01-15 03:29:00,117.59,117.615,117.575,117.58,181000000.0
2009-01-15 03:30:00,117.575,117.585,117.575,117.58,63000000.0
2009-01-15 03:31:00,117.58,117.58,117.55,117.555,125600000.0
2009-01-15 03:32:00,117.56,117.565,117.5,117.5,203200000.0
2009-01-15 03:33:00,117.5,117.5,117.425,117.465,227600000.0
2009-01-15 03:34:00,117.47,117.48,117.45,117.45,143200000.0
2009-01-15 03:35:00,117.455,117.53,117.45,117.52,324200000.0
2009-01-15 03:36:00,117.52,117.58,117.52,117.57,212800000.0
2009-01-15 03:37:00,117.575,117.595,117.515,117.52,227400000.0
2009-01-15 03:38:00,117.53,117.53,117.475,117.51,116000000.0
2009-01-15 03:39:00,117.51,117.51,117.46,117.49,110800000.0
2009-01-15 03:40:00,117.485,117.51,117.475,117.51,144000000.0
2009-01-15 03:41:00,117.515,117.53,117.505,117.51,233800000.0
2009-01-15 03:42:00,117.51,117.54,117.51,117.54,166400000.0
2009-01-15 03:43:00,117.54,117.59,117.53,117.575,104600000.0
2009-01-15 03:44:00,117.59,117.605,117.555,117.56,165000000.0
2009-01-15 03:45:00,117.56,117.56,117.545,117.545,158400000.0
2009-01-15 03:46:00,117.545,117.565,117.535,117.565,233000000.0
2009-01-15 03:47:00,117.565,117.565,117.535,117.535,160800000.0
2009-01-15 03:48:00,117.535,117.55,117.52,117.52,150600000.0
2009-01-15 03:49:00,117.52,117.52,117.405,117.42,251800000.0
2009-01-15 03:50:00,117.415,117.425,117.38,117.38,215800000.0
2009-01-15 03:51:00,117.395,117.415,117.355,117.365,220200001.0
2009-01-15 03:52:00,117.365,117.37,117.29,117.29,693400000.0
2009-01-15 03:53:00,117.3,117.395,117.295,117.365,573800000.0
2009-01-15 03:54:00,117.37,117.37,117.345,117.36,238800000.0
2009-01-15 03:55:00,117.36,117.38,117.355,117.365,168800000.0
2009-01-15 03:56:00,117.355,117.37,117.35,117.36,161600000.0
2009-01-15 03:57:00,117.36,117.37,117.275,117.275,440400000.0
2009-01-15 03:58:00,117.275,117.325,117.275,117.31,139800000.0
2009-01-15 03:59:00,117.31,117.325,117.31,117.325,73000000.0
2009-01-15 04:00:00,117.325,117.35,117.31,117.31,190600000.0
2009-01-15 04:01:00,117.31,117.325,117.23,117.23,222800000.0
2009-01-15 04:02:00,117.25,117.26,117.215,117.235,214400000.0
2009-01-15 04:03:00,117.235,117.275,117.235,117.235,239800000.0
2009-01-15 04:04:00,117.235,117.28,117.225,117.28,209400000.0
2009-01-15 04:05:00,117.28,117.28,117.215,117.225,348999999.0
2009-01-15 04:06:00,117.225,117.23,117.18,117.2,438999998.0
2009-01-15 04:07:00,117.205,117.235,117.185,117.225,392600000.0
2009-01-15 04:08:00,117.23,117.295,117.225,117.28,454400000.0
2009-01-15 04:09:00,117.28,117.29,117.28,117.28,82800000.0
2009-01-15 04:10:00,117.28,117.28,117.215,117.22,218400000.0
2009-01-15 04:11:00,117.22,117.225,117.205,117.225,88000000.0
2009-01-15 04:12:00,117.235,117.28,117.23,117.25,335000000.0
2009-01-15 04:13:00,117.25,117.255,117.245,117.255,33600000.0
2009-01-15 04:14:00,117.255,117.26,117.255,117.255,14400000.0
2009-01-15 04:15:00,117.255,117.295,117.25,117.265,353000000.0
2009-01-15 04:16:00,117.265,117.295,117.25,117.27,244600000.0
2009-01-15 04:17:00,117.275,117.28,117.27,117.275,56400000.0
2009-01-15 04:18:00,117.275,117.3,117.275,117.295,264400000.0
2009-01-15 04:19:00,117.295,117.3,117.29,117.3,62400000.0
2009-01-15 04:20:00,117.295,117.31,117.295,117.31,42000000.0
2009-01-15 04:21:00,117.31,117.33,117.31,117.325,117000000.0
2009-01-15 04:22:00,117.325,117.355,117.325,117.35,180600000.0
2009-01-15 04:23:00,117.35,117.355,117.345,117.35,48800000.0
2009-01-15 04:24:00,117.355,117.355,117.335,117.345,90000000.0
2009-01-15 04:25:00,117.335,117.35,117.31,117.345,110800000.0
2009-01-15 04:26:00,117.345,117.375,117.325,117.365,162800000.0
2009-01-15 04:27:00,117.365,117.37,117.305,117.32,308000000.0
2009-01-15 04:28:00,117.32,117.32,117.255,117.265,123000000.0
2009-01-15 04:29:00,117.26,117.345,117.25,117.345,301600000.0
2009-01-15 04:30:00,117.345,117.365,117.34,117.34,186800000.0
2009-01-15 04:31:00,117.345,117.355,117.325,117.335,111400000.0
2009-01-15 04:32:00,117.335,117.35,117.335,117.34,52800000.0
2009-01-15 04:33:00,117.34,117.375,117.34,117.355,133600000.0
2009-01-15 04:34:00,117.355,117.355,117.325,117.345,180400000.0
2009-01-15 04:35:00,117.345,117.385,117.32,117.32,149400000.0
2009-01-15 04:36:00,117.325,117.325,117.205,117.205,195800000.0
2009-01-15 04:37:00,117.205,117.25,117.155,117.195,510200000.0
2009-01-15 04:38:00,117.195,117.205,117.17,117.17,180000000.0
2009-01-15 04:39:00,117.17,117.2,117.17,117.2,256400000.0
2009-01-15 04:40:00,117.19,117.19,117.13,117.155,399200000.0
2009-01-15 04:41:00,117.155,117.22,117.15,117.215,270600000.0
2009-01-15 04:42:00,117.215,117.25,117.215,117.25,108200000.0
2009-01-15 04:43:00,117.25,117.29,117.25,117.275,113800000.0
2009-01-15 04:44:00,117.27,117.27,117.25,117.25,60400000.0
2009-01-15 04:45:00,117.25,117.25,117.245,117.245,37800000.0
2009-01-15 04:46:00,117.245,117.245,117.165,117.17,473000000.0
2009-01-15 04:47:00,117.18,117.185,117.16,117.17,299400000.0
2009-01-15 04:48:00,117.17,117.19,117.09,117.105,326199999.0
2009-01-15 04:49:00,117.105,117.12,117.07,117.12,387800000.0
2009-01-15 04:50:00,117.135,117.145,117.09,117.09,297200000.0
2009-01-15 04:51:00,117.095,117.11,117.065,117.105,275000000.0
2009-01-15 04:52:00,117.11,117.155,117.105,117.15,177400000.0
2009-01-15 04:53:00,117.15,117.15,117.11,117.14,206000000.0
2009-01-15 04:54:00,117.14,117.155,117.14,117.145,67200000.0
2009-01-15 04:55:00,117.155,117.18,117.155,117.165,105000000.0
2009-01-15 04:56:00,117.17,117.17,117.165,117.165,8000000.0
2009-01-15 04:57:00,117.165,117.185,117.165,117.18,35200000.0
2009-01-15 04:58:00,117.17,117.21,117.17,117.21,56000000.0
2009-01-15 04:59:00,117.195,117.225,117.175,117.18,114200001.0
2009-01-15 05:00:00,117.195,117.205,117.17,117.17,30400000.0
2009-01-15 05:01:00,117.17,117.215,117.17,117.215,49600000.0
2009-01-15 05:02:00,117.215,117.255,117.215,117.255,52800000.0
2009-01-15 05:03:00,117.26,117.335,117.26,117.31,146400000.0
2009-01-15 05:04:00,117.315,117.325,117.3,117.305,70400000.0
2009-01-15 05:05:00,117.305,117.305,117.22,117.235,124800000.0
2009-01-15 05:06:00,117.235,117.25,117.2,117.21,195800000.0
2009-01-15 05:07:00,117.215,117.23,117.205,117.21,101200000.0
2009-01-15 05:08:00,117.21,117.215,117.185,117.19,206400000.0
2009-01-15 05:09:00,117.19,117.195,117.19,117.19,6400000.0
2009-01-15 05:10:00,117.19,117.195,117.19,117.195,14400000.0
2009-01-15 05:11:00,117.195,117.195,117.14,117.14,235200000.0
2009-01-15 05:12:00,117.14,117.14,117.12,117.14,208000000.0
2009-01-15 05:13:00,117.14,117.15,117.14,117.15,36600000.0
2009-01-15 05:14:00,117.155,117.155,117.15,117.15,17000000.0
2009-01-15 05:15:00,117.155,117.21,117.155,117.19,389600000.0
2009-01-15 05:16:00,117.19,117.21,117.15,117.16,253800001.0
2009-01-15 05:17:00,117.165,117.19,117.165,117.19,43200000.0
2009-01-15 05:18:00,117.19,117.19,117.165,117.175,22400000.0
2009-01-15 05:19:00,117.175,117.175,117.16,117.165,33600000.0
2009-01-15 05:20:00,117.18,117.2,117.18,117.19,143000000.0
2009-01-15 05:21:00,117.19,117.2,117.185,117.185,95800000.0
2009-01-15 05:22:00,117.185,117.185,117.165,117.175,61000000.0
2009-01-15 05:23:00,117.175,117.175,117.13,117.13,167800000.0
2009-01-15 05:24:00,117.14,117.15,117.13,117.13,58400000.0
2009-01-15 05:25:00,116.96,116.99,116.96,116.99,71200000.0
2009-01-15 05:26:00,117.13,117.14,117.13,117.13,71200000.0
2009-01-15 05:27:00,117.13,117.145,117.13,117.13,42600000.0
2009-01-15 05:28:00,117.13,117.145,117.055,117.06,203800000.0
2009-01-15 05:29:00,117.06,117.085,117.02,117.05,299400000.0
2009-01-15 05:30:00,117.04,117.045,117.03,117.045,128000000.0
2009-01-15 05:31:00,117.05,117.08,117.05,117.065,263800000.0
2009-01-15 05:32:00,117.065,117.1,117.065,117.075,68800000.0
2009-01-15 05:33:00,117.08,117.085,117.07,117.08,43200000.0
2009-01-15 05:34:00,117.075,117.085,117.065,117.075,36000000.0
2009-01-15 05:35:00,117.075,117.145,117.07,117.13,119000000.0
2009-01-15 05:36:00,117.135,117.165,117.13,117.155,282200001.0
2009-01-15 05:37:00,117.15,117.155,117.135,117.14,116000001.0
2009-01-15 05:38:00,117.15,117.15,117.14,117.15,59800000.0
2009-01-15 05:39:00,117.14,117.14,117.08,117.12,216400001.0
2009-01-15 05:40:00,117.125,117.13,117.115,117.115,83200000.0
2009-01-15 05:41:00,117.115,117.125,117.115,117.115,14400000.0
2009-01-15 05:42:00,117.115,117.13,117.115,117.12,134400002.0
2009-01-15 05:43:00,117.135,117.14,117.12,117.14,41600000.0
2009-01-15 05:44:00,117.14,117.145,117.12,117.13,313600000.0
2009-01-15 05:45:00,117.13,117.135,117.12,117.13,29600000.0
2009-01-15 05:46:00,117.13,117.14,117.11,117.11,92800000.0
2009-01-15 05:47:00,117.11,117.12,117.11,117.12,31200000.0
2009-01-15 05:48:00,117.12,117.12,117.095,117.1,44000000.0
2009-01-15 05:49:00,117.085,117.095,117.055,117.08,292800000.0
2009-01-15 05:50:00,117.08,117.1,117.065,117.065,238400002.0
2009-01-15 05:51:00,117.065,117.08,117.04,117.065,348800000.0
2009-01-15 05:52:00,117.065,117.065,117.01,117.02,402000000.0
2009-01-15 05:53:00,117.035,117.035,117.0,117.0,358200000.0
2009-01-15 05:54:00,117.005,117.025,117.005,117.01,156200000.0
2009-01-15 05:55:00,117.01,117.03,116.975,116.98,194599999.0
2009-01-15 05:56:00,116.97,117.005,116.93,116.995,276800001.0
2009-01-15 05:57:00,116.995,117.04,116.995,117.0,226400000.0
2009-01-15 05:58:00,117.005,117.01,117.0,117.0,10400000.0
2009-01-15 05:59:00,117.005,117.04,116.975,116.98,392000000.0
2009-01-15 06:00:00,116.98,116.98,116.88,116.88,345000000.0
2009-01-15 06:01:00,116.875,116.92,116.855,116.905,434200001.0
2009-01-15 06:02:00,116.905,116.915,116.9,116.9,105600000.0
2009-01-15 06:03:00,116.9,116.995,116.9,116.985,100200000.0
2009-01-15 06:04:00,116.985,117.05,116.96,116.96,367200001.0
2009-01-15 06:05:00,116.96,116.96,116.92,116.935,179000000.0
2009-01-15 06:06:00,116.935,116.985,116.925,116.95,219000000.0
2009-01-15 06:07:00,116.95,116.95,116.95,116.95,104200000.0
2009-01-15 06:08:00,116.95,116.96,116.95,116.955,112800000.0
2009-01-15 06:09:00,116.97,117.0,116.97,116.975,236600000.0
2009-01-15 06:10:00,116.975,117.01,116.94,117.0,352800000.0
2009-01-15 06:11:00,117.0,117.0,116.925,116.945,296000001.0
2009-01-15 06:12:00,116.945,116.975,116.945,116.96,212600000.0
2009-01-15 06:13:00,116.96,116.96,116.95,116.95,46200000.0
2009-01-15 06:14:00,116.95,116.96,116.95,116.955,30400000.0
2009-01-15 06:15:00,116.955,116.965,116.935,116.965,245000001.0
2009-01-15 06:16:00,116.965,116.975,116.94,116.955,540200000.0
2009-01-15 06:17:00,116.955,116.97,116.955,116.96,223800000.0
2009-01-15 06:18:00,116.96,116.96,116.96,116.96,109400000.0
2009-01-15 06:19:00,116.965,116.97,116.93,116.945,145800000.0
2009-01-15 06:20:00,116.95,116.955,116.95,116.95,64800000.0
2009-01-15 06:21:00,116.955,116.97,116.955,116.955,230000000.0
2009-01-15 06:22:00,116.96,116.96,116.945,116.955,185200005.0
2009-01-15 06:23:00,116.955,116.975,116.95,116.955,451600002.0
2009-01-15 06:24:00,116.955,116.97,116.955,116.97,267200001.0
2009-01-15 06:25:00,116.97,117.005,116.97,116.995,50600000.0
2009-01-15 06:26:00,116.995,117.015,116.995,117.005,156200000.0
2009-01-15 06:27:00,117.015,117.03,117.01,117.02,35000000.0
2009-01-15 06:28:00,117.02,117.06,117.02,117.03,165800000.0
2009-01-15 06:29:00,117.03,117.04,117.03,117.04,43400000.0
2009-01-15 06:30:00,117.04,117.05,117.035,117.035,100000000.0
2009-01-15 06:31:00,117.035,117.04,117.03,117.04,40000000.0
2009-01-15 06:32:00,117.035,117.035,116.915,116.915,233600000.0
2009-01-15 06:33:00,116.9,116.94,116.87,116.935,327800000.0
2009-01-15 06:34:00,116.94,116.945,116.925,116.925,59800000.0
2009-01-15 06:35:00,116.925,116.93,116.87,116.88,219600000.0
2009-01-15 06:36:00,116.89,116.935,116.89,116.91,100800000.0
2009-01-15 06:37:00,116.91,116.91,116.84,116.85,240200001.0
2009-01-15 06:38:00,116.855,116.855,116.8,116.805,193400000.0
2009-01-15 06:39:00,116.805,116.815,116.775,116.785,280400000.0
2009-01-15 06:40:00,116.78,116.8,116.775,116.79,151200000.0
2009-01-15 06:41:00,116.8,116.82,116.77,116.82,98200000.0
2009-01-15 06:42:00,116.83,116.84,116.79,116.82,186600000.0
2009-01-15 06:43:00,116.82,116.87,116.82,116.86,131400000.0
2009-01-15 06:44:00,116.86,116.87,116.825,116.83,123800000.0
2009-01-15 06:45:00,116.835,116.99,116.83,116.98,349000000.0
2009-01-15 06:46:00,116.995,117.03,116.98,117.025,258400000.0
2009-01-15 06:47:00,117.02,117.12,117.02,117.07,421000000.0
2009-01-15 06:48:00,117.07,117.095,117.06,117.075,239800001.0
2009-01-15 06:49:00,117.075,117.09,117.03,117.09,245400001.0
2009-01-15 06:50:00,117.09,117.105,117.07,117.1,145600000.0
2009-01-15 06:51:00,117.1,117.105,117.08,117.08,160400000.0
2009-01-15 06:52:00,117.08,117.09,117.06,117.075,292800000.0
2009-01-15 06:53:00,117.075,117.155,117.075,117.13,174400000.0
2009-01-15 06:54:00,117.13,117.18,117.125,117.16,200600001.0
2009-01-15 06:55:00,117.16,117.245,117.16,117.235,358600001.0
2009-01-15 06:56:00,117.23,117.335,117.205,117.265,411800006.0
2009-01-15 06:57:00,117.26,117.265,117.24,117.24,414400000.0
2009-01-15 06:58:00,117.24,117.245,117.2,117.245,248200000.0
2009-01-15 06:59:00,117.245,117.255,117.215,117.215,260800000.0
2009-01-15 07:00:00,117.215,117.22,117.15,117.16,595200000.0
2009-01-15 07:01:00,117.15,117.155,117.125,117.145,345600001.0
2009-01-15 07:02:00,117.13,117.15,117.13,117.14,394800002.0
2009-01-15 07:03:00,117.14,117.15,117.115,117.125,419200002.0
2009-01-15 07:04:00,117.12,117.14,117.11,117.125,160400000.0
2009-01-15 07:05:00,117.125,117.165,117.1,117.15,352400001.0
2009-01-15 07:06:00,117.145,117.145,117.125,117.135,128200000.0
2009-01-15 07:07:00,117.125,117.13,117.125,117.125,14400000.0
2009-01-15 07:08:00,117.125,117.15,117.12,117.125,177400000.0
2009-01-15 07:09:00,117.125,117.125,117.095,117.1,162200000.0
2009-01-15 07:10:00,117.11,117.12,117.105,117.12,99400000.0
2009-01-15 07:11:00,117.11,117.12,117.105,117.12,70800000.0
2009-01-15 07:12:00,117.12,117.165,117.115,117.16,113800000.0
2009-01-15 07:13:00,117.16,117.175,117.16,117.175,54600000.0
2009-01-15 07:14:00,117.175,117.18,117.15,117.15,47600000.0
2009-01-15 07:15:00,117.15,117.15,117.13,117.13,58000000.0
2009-01-15 07:16:00,117.13,117.165,117.13,117.155,127600000.0
2009-01-15 07:17:00,117.155,117.155,117.155,117.155,16000000.0
2009-01-15 07:18:00,117.16,117.16,117.155,117.155,35400000.0
2009-01-15 07:19:00,117.15,117.15,117.14,117.145,94200000.0
2009-01-15 07:20:00,117.145,117.145,117.12,117.12,343000000.0
2009-01-15 07:21:00,117.12,117.12,117.08,117.08,138400000.0
2009-01-15 07:22:00,117.08,117.09,117.05,117.05,32800000.0
2009-01-15 07:23:00,117.05,117.08,117.045,117.07,338600001.0
2009-01-15 07:24:00,117.07,117.07,117.035,117.04,108400000.0
2009-01-15 07:25:00,117.035,117.05,117.035,117.05,60800000.0
2009-01-15 07:26:00,117.05,117.05,117.04,117.045,40600000.0
2009-01-15 07:27:00,117.05,117.07,117.05,117.06,69800000.0
2009-01-15 07:28:00,117.06,117.06,117.05,117.05,87600000.0
2009-01-15 07:29:00,117.05,117.07,117.05,117.07,112200000.0
2009-01-15 07:30:00,117.075,117.12,117.075,117.11,319000000.0
2009-01-15 07:31:00,117.11,117.11,117.075,117.08,186600000.0
2009-01-15 07:32:00,117.075,117.075,117.05,117.055,118800000.0
2009-01-15 07:33:00,117.05,117.065,117.05,117.05,76000000.0
2009-01-15 07:34:00,117.055,117.06,117.035,117.035,50000000.0
2009-01-15 07:35:00,117.035,117.045,116.995,116.995,396200001.0
2009-01-15 07:36:00,116.995,117.04,116.965,117.025,558600001.0
2009-01-15 07:37:00,117.03,117.085,117.015,117.065,385200001.0
2009-01-15 07:38:00,117.065,117.095,117.045,117.09,345600000.0
2009-01-15 07:39:00,117.085,117.115,117.07,117.07,376400000.0
2009-01-15 07:40:00,117.07,117.08,117.025,117.05,355400002.0
2009-01-15 07:41:00,117.05,117.06,117.05,117.055,47800000.0
2009-01-15 07:42:00,117.055,117.07,117.055,117.07,59400000.0
2009-01-15 07:43:00,117.065,117.07,117.055,117.07,103200000.0
2009-01-15 07:44:00,117.07,117.11,117.07,117.11,239600000.0
2009-01-15 07:45:00,117.11,117.11,117.095,117.1,22000000.0
2009-01-15 07:46:00,117.1,117.155,117.1,117.15,191600000.0
2009-01-15 07:47:00,117.15,117.18,117.15,117.18,75000000.0
2009-01-15 07:48:00,117.18,117.205,117.165,117.195,119800000.0
2009-01-15 07:49:00,117.195,117.2,117.18,117.195,51800000.0
2009-01-15 07:50:00,117.205,117.22,117.195,117.205,50600000.0
2009-01-15 07:51:00,117.195,117.195,117.165,117.17,213000000.0
2009-01-15 07:52:00,117.17,117.18,117.165,117.165,142200000.0
2009-01-15 07:53:00,117.165,117.175,117.15,117.17,166400000.0
2009-01-15 07:54:00,117.17,117.17,117.15,117.165,110000000.0
2009-01-15 07:55:00,117.165,117.18,117.155,117.18,49600000.0
2009-01-15 07:56:00,117.18,117.21,117.16,117.175,366000000.0
2009-01-15 07:57:00,117.18,117.19,117.17,117.175,96600001.0
2009-01-15 07:58:00,117.18,117.19,117.18,117.18,121600000.0
2009-01-15 07:59:00,117.18,117.185,117.175,117.185,78400000.0
2009-01-15 08:00:00,117.18,117.195,117.145,117.18,533000000.0
2009-01-15 08:01:00,117.18,117.185,117.15,117.17,324200000.0
2009-01-15 08:02:00,117.165,117.165,117.13,117.13,454600000.0
2009-01-15 08:03:00,117.15,117.16,117.115,117.13,257400000.0
2009-01-15 08:04:00,117.13,117.17,117.13,117.16,106000000.0
2009-01-15 08:05:00,117.16,117.22,117.16,117.21,240600000.0
2009-01-15 08:06:00,117.21,117.215,117.14,117.17,310800000.0
2009-01-15 08:07:00,117.17,117.18,117.145,117.17,296200000.0
2009-01-15 08:08:00,117.17,117.19,117.16,117.18,266400000.0
2009-01-15 08:09:00,117.19,117.23,117.165,117.225,395000000.0
2009-01-15 08:10:00,117.22,117.245,117.21,117.23,196999999.0
2009-01-15 08:11:00,117.235,117.245,117.195,117.215,242800001.0
2009-01-15 08:12:00,117.215,117.23,117.19,117.215,195800000.0
2009-01-15 08:13:00,117.205,117.225,117.205,117.21,131000000.0
2009-01-15 08:14:00,117.21,117.21,117.17,117.17,72600000.0
2009-01-15 08:15:00,117.16,117.2,117.155,117.2,315000000.0
2009-01-15 08:16:00,117.195,117.2,117.17,117.19,383600000.0
2009-01-15 08:17:00,117.19,117.275,117.19,117.275,445200001.0
2009-01-15 08:18:00,117.27,117.3,117.25,117.3,403999999.0
2009-01-15 08:19:00,117.3,117.445,117.3,117.415,803600000.0
2009-01-15 08:20:00,117.41,117.41,117.38,117.39,871000000.0
2009-01-15 08:21:00,117.39,117.39,117.33,117.36,913200003.0
2009-01-15 08:22:00,117.36,117.425,117.36,117.375,335800000.0
2009-01-15 08:23:00,117.375,117.375,117.33,117.34,355600000.0
2009-01-15 08:24:00,117.34,117.39,117.335,117.385,360600000.0
2009-01-15 08:25:00,117.385,117.4,117.35,117.36,390399999.0
2009-01-15 08:26:00,117.36,117.385,117.355,117.355,105600000.0
2009-01-15 08:27:00,117.355,117.355,117.28,117.315,523199999.0
2009-01-15 08:28:00,117.305,117.32,117.3,117.31,119600000.0
2009-01-15 08:29:00,117.32,117.32,117.27,117.29,272400000.0
2009-01-15 08:30:00,117.29,117.3,117.255,117.295,157000000.0
2009-01-15 08:31:00,117.29,117.29,117.265,117.265,236000000.0
2009-01-15 08:32:00,117.265,117.27,117.15,117.155,779600000.0
2009-01-15 08:33:00,117.165,117.215,117.145,117.21,497200000.0
2009-01-15 08:34:00,117.21,117.22,117.2,117.215,195800001.0
2009-01-15 08:35:00,117.215,117.245,117.205,117.245,362200000.0
2009-01-15 08:36:00,117.235,117.3,117.23,117.29,430600000.0
2009-01-15 08:37:00,117.3,117.33,117.29,117.33,303600000.0
2009-01-15 08:38:00,117.33,117.36,117.32,117.34,397799998.0
2009-01-15 08:39:00,117.34,117.345,117.32,117.325,346200000.0
2009-01-15 08:40:00,117.325,117.325,117.315,117.325,165800000.0
2009-01-15 08:41:00,117.325,117.355,117.31,117.33,308800000.0
2009-01-15 08:42:00,117.33,117.34,117.33,117.33,238400000.0
2009-01-15 08:43:00,117.33,117.37,117.33,117.35,340200004.0
2009-01-15 08:44:00,117.35,117.395,117.35,117.39,492799998.0
2009-01-15 08:45:00,117.39,117.42,117.39,117.39,520800000.0
2009-01-15 08:46:00,117.39,117.445,117.37,117.445,469600000.0
2009-01-15 08:47:00,117.445,117.565,117.445,117.545,598000000.0
2009-01-15 08:48:00,117.545,117.55,117.495,117.52,456000000.0
2009-01-15 08:49:00,117.535,117.575,117.53,117.55,461000000.0
2009-01-15 08:50:00,117.55,117.64,117.55,117.625,675200000.0
2009-01-15 08:51:00,117.63,117.705,117.63,117.705,639400001.0
2009-01-15 08:52:00,117.7,117.74,117.67,117.68,598200000.0
2009-01-15 08:53:00,117.685,117.71,117.66,117.69,285799998.0
2009-01-15 08:54:00,117.69,117.725,117.68,117.705,294600000.0
2009-01-15 08:55:00,117.71,117.715,117.65,117.665,439200001.0
2009-01-15 08:56:00,117.66,117.69,117.59,117.61,443800000.0
2009-01-15 08:57:00,117.61,117.62,117.5,117.5,670800000.0
2009-01-15 08:58:00,117.49,117.535,117.47,117.51,593200000.0
2009-01-15 08:59:00,117.51,117.51,117.43,117.47,726800000.0
2009-01-15 09:00:00,117.475,117.5,117.47,117.495,687400000.0
2009-01-15 09:01:00,117.485,117.495,117.385,117.42,628700000.0
2009-01-15 09:02:00,117.375,117.42,117.36,117.41,743100001.0
2009-01-15 09:03:00,117.41,117.415,117.3,117.3,689400000.0
2009-01-15 09:04:00,117.3,117.375,117.3,117.37,372600000.0
2009-01-15 09:05:00,117.37,117.4,117.35,117.395,484800000.0
2009-01-15 09:06:00,117.4,117.42,117.39,117.41,282200000.0
2009-01-15 09:07:00,117.41,117.41,117.36,117.36,217000000.0
2009-01-15 09:08:00,117.355,117.36,117.265,117.265,357800000.0
2009-01-15 09:09:00,117.265,117.285,117.25,117.275,377200000.0
2009-01-15 09:10:00,117.28,117.325,117.205,117.205,511200001.0
2009-01-15 09:11:00,117.205,117.215,117.07,117.08,340000000.0
2009-01-15 09:12:00,117.08,117.145,117.02,117.13,557599999.0
2009-01-15 09:13:00,117.14,117.185,117.14,117.155,277600000.0
2009-01-15 09:14:00,117.155,117.165,117.095,117.16,317400000.0
2009-01-15 09:15:00,117.16,117.16,117.105,117.105,379800000.0
2009-01-15 09:16:00,117.095,117.1,116.995,117.075,863000004.0
2009-01-15 09:17:00,117.075,117.13,117.065,117.125,398400001.0
2009-01-15 09:18:00,117.13,117.245,117.12,117.235,432400000.0
2009-01-15 09:19:00,117.245,117.305,117.245,117.27,431200000.0
2009-01-15 09:20:00,117.275,117.31,117.25,117.255,517400000.0
2009-01-15 09:21:00,117.26,117.26,117.17,117.215,464200001.0
2009-01-15 09:22:00,117.215,117.26,117.21,117.24,404600000.0
2009-01-15 09:23:00,117.235,117.235,117.175,117.21,735199999.0
2009-01-15 09:24:00,117.21,117.25,117.21,117.235,285400000.0
2009-01-15 09:25:00,117.235,117.345,117.23,117.33,828800001.0
2009-01-15 09:26:00,117.315,117.32,117.31,117.32,191600000.0
2009-01-15 09:27:00,117.315,117.325,117.29,117.31,225800000.0
2009-01-15 09:28:00,117.305,117.315,117.3,117.31,184800000.0
2009-01-15 09:29:00,117.31,117.31,117.21,117.215,388199999.0
2009-01-15 09:30:00,117.215,117.245,117.105,117.165,583200000.0
2009-01-15 09:31:00,117.165,117.165,117.13,117.155,303400000.0
2009-01-15 09:32:00,117.16,117.16,117.065,117.065,213600000.0
2009-01-15 09:33:00,117.065,117.075,117.04,117.045,290000000.0
2009-01-15 09:34:00,117.045,117.05,117.04,117.05,57200000.0
2009-01-15 09:35:00,117.05,117.13,117.045,117.12,344000001.0
2009-01-15 09:36:00,117.12,117.155,117.105,117.145,455800000.0
2009-01-15 09:37:00,117.15,117.2,117.145,117.195,444000000.0
2009-01-15 09:38:00,117.195,117.205,117.15,117.18,530200000.0
2009-01-15 09:39:00,117.18,117.19,117.14,117.18,387200000.0
2009-01-15 09:40:00,117.18,117.21,117.17,117.21,468900000.0
2009-01-15 09:41:00,117.21,117.21,117.17,117.205,362200000.0
2009-01-15 09:42:00,117.195,117.21,117.12,117.12,250200001.0
2009-01-15 09:43:00,117.12,117.135,117.095,117.115,479599998.0
2009-01-15 09:44:00,117.11,117.145,117.11,117.13,462600000.0
2009-01-15 09:45:00,117.135,117.16,117.125,117.135,242200000.0
2009-01-15 09:46:00,117.15,117.16,117.12,117.135,441000000.0
2009-01-15 09:47:00,117.135,117.15,117.13,117.135,191200001.0
2009-01-15 09:48:00,117.135,117.14,117.1,117.1,233600000.0
2009-01-15 09:49:00,117.095,117.115,117.08,117.115,262400000.0
2009-01-15 09:50:00,117.11,117.12,117.085,117.1,161600000.0
2009-01-15 09:51:00,117.1,117.1,117.065,117.08,102400000.0
2009-01-15 09:52:00,117.065,117.08,117.035,117.065,431100001.0
2009-01-15 09:53:00,117.065,117.095,117.055,117.065,301400001.0
2009-01-15 09:54:00,117.065,117.135,117.065,117.11,421000000.0
2009-01-15 09:55:00,117.115,117.115,117.05,117.06,733200000.0
2009-01-15 09:56:00,117.065,117.11,117.03,117.095,638400001.0
2009-01-15 09:57:00,117.095,117.1,117.015,117.04,537500000.0
2009-01-15 09:58:00,117.05,117.085,117.05,117.07,228400000.0
2009-01-15 09:59:00,117.07,117.11,117.06,117.11,253800000.0
2009-01-15 10:00:00,117.12,117.13,117.075,117.075,343800000.0
2009-01-15 10:01:00,117.07,117.08,117.015,117.065,352600001.0
2009-01-15 10:02:00,117.06,117.135,117.06,117.125,295400000.0
2009-01-15 10:03:00,117.13,117.165,117.11,117.16,420200000.0
2009-01-15 10:04:00,117.16,117.23,117.16,117.23,255600000.0
2009-01-15 10:05:00,117.225,117.285,117.21,117.25,465200000.0
2009-01-15 10:06:00,117.25,117.28,117.22,117.275,654400000.0
2009-01-15 10:07:00,117.28,117.38,117.28,117.38,434000000.0
2009-01-15 10:08:00,117.38,117.38,117.355,117.355,307600000.0
2009-01-15 10:09:00,117.37,117.405,117.355,117.395,183600000.0
2009-01-15 10:10:00,117.395,117.47,117.385,117.445,619000007.0
2009-01-15 10:11:00,117.445,117.515,117.43,117.485,415000002.0
2009-01-15 10:12:00,117.485,117.495,117.435,117.44,330000000.0
2009-01-15 10:13:00,117.445,117.445,117.395,117.425,188400000.0
2009-01-15 10:14:00,117.435,117.485,117.34,117.38,435499999.0
2009-01-15 10:15:00,117.38,117.425,117.38,117.405,218599999.0
2009-01-15 10:16:00,117.405,117.415,117.365,117.375,182200000.0
2009-01-15 10:17:00,117.375,117.375,117.33,117.335,234800000.0
2009-01-15 10:18:00,117.33,117.4,117.33,117.4,252000000.0
2009-01-15 10:19:00,117.4,117.48,117.385,117.48,192000000.0
2009-01-15 10:20:00,117.48,117.485,117.415,117.42,270200000.0
2009-01-15 10:21:00,117.42,117.42,117.295,117.3,340400001.0
2009-01-15 10:22:00,117.305,117.325,117.27,117.295,463200000.0
2009-01-15 10:23:00,117.295,117.33,117.285,117.285,431200000.0
2009-01-15 10:24:00,117.29,117.33,117.285,117.31,253400000.0
2009-01-15 10:25:00,117.31,117.31,117.15,117.15,258400000.0
2009-01-15 10:26:00,117.16,117.205,117.155,117.2,361599999.0
2009-01-15 10:27:00,117.205,117.25,117.205,117.25,270800001.0
2009-01-15 10:28:00,117.25,117.275,117.19,117.195,427000000.0
2009-01-15 10:29:00,117.205,117.29,117.205,117.23,231200000.0
2009-01-15 10:30:00,117.23,117.265,117.21,117.245,270000000.0
2009-01-15 10:31:00,117.23,117.285,117.175,117.175,690100001.0
2009-01-15 10:32:00,117.185,117.185,117.055,117.055,544800000.0
2009-01-15 10:33:00,117.055,117.085,117.03,117.06,394200000.0
2009-01-15 10:34:00,117.06,117.075,117.015,117.025,510000000.0
2009-01-15 10:35:00,117.04,117.135,117.04,117.085,584800000.0
2009-01-15 10:36:00,117.085,117.18,117.075,117.17,624800000.0
2009-01-15 10:37:00,117.165,117.185,117.135,117.18,716899999.0
2009-01-15 10:38:00,117.18,117.215,117.155,117.165,478000000.0
2009-01-15 10:39:00,117.165,117.165,117.035,117.07,423000002.0
2009-01-15 10:40:00,117.06,117.075,117.02,117.06,459200000.0
2009-01-15 10:41:00,117.06,117.06,116.955,117.04,435399998.0
2009-01-15 10:42:00,117.04,117.04,116.99,117.0,264400000.0
2009-01-15 10:43:00,117.0,117.01,116.955,116.995,385200001.0
2009-01-15 10:44:00,116.995,117.075,116.965,117.06,539000000.0
2009-01-15 10:45:00,117.065,117.07,117.005,117.06,331200002.0
2009-01-15 10:46:00,117.055,117.105,116.985,116.99,384000001.0
2009-01-15 10:47:00,116.995,117.0,116.87,116.925,649000001.0
2009-01-15 10:48:00,116.925,116.925,116.86,116.87,467400000.0
2009-01-15 10:49:00,116.875,116.885,116.86,116.87,308600000.0
2009-01-15 10:50:00,116.87,116.87,116.73,116.78,752000002.0
2009-01-15 10:51:00,116.78,116.79,116.75,116.77,437400000.0
2009-01-15 10:52:00,116.77,116.825,116.77,116.8,439000000.0
2009-01-15 10:53:00,116.8,116.855,116.79,116.85,384199999.0
2009-01-15 10:54:00,116.85,116.85,116.7,116.715,387800000.0
2009-01-15 10:55:00,116.72,116.72,116.55,116.55,631800000.0
2009-01-15 10:56:00,116.55,116.565,116.425,116.52,762500000.0
2009-01-15 10:57:00,116.52,116.66,116.52,116.655,702500000.0
2009-01-15 10:58:00,116.655,116.67,116.645,116.665,458000000.0
2009-01-15 10:59:00,116.66,116.68,116.555,116.555,691000000.0
2009-01-15 11:00:00,116.54,116.66,116.465,116.575,514800000.0
2009-01-15 11:01:00,116.565,116.665,116.565,116.605,499800000.0
2009-01-15 11:02:00,116.605,116.66,116.6,116.605,519600000.0
2009-01-15 11:03:00,116.605,116.65,116.56,116.575,319900000.0
2009-01-15 11:04:00,116.575,116.605,116.565,116.59,286600000.0
2009-01-15 11:05:00,116.59,116.675,116.565,116.675,271000000.0
2009-01-15 11:06:00,116.675,116.77,116.67,116.75,425600000.0
2009-01-15 11:07:00,116.755,116.775,116.73,116.74,316000000.0
2009-01-15 11:08:00,116.765,116.795,116.755,116.775,256600000.0
2009-01-15 11:09:00,116.775,116.835,116.755,116.81,258600000.0
2009-01-15 11:10:00,116.805,116.975,116.805,116.96,466000001.0
2009-01-15 11:11:00,116.96,116.98,116.895,116.895,631400000.0
2009-01-15 11:12:00,116.895,116.94,116.895,116.915,600599999.0
2009-01-15 11:13:00,116.915,116.93,116.905,116.92,270200000.0
2009-01-15 11:14:00,116.92,116.93,116.89,116.895,436000000.0
2009-01-15 11:15:00,116.895,116.93,116.87,116.89,589600000.0
2009-01-15 11:16:00,116.885,116.885,116.775,116.815,616000000.0
2009-01-15 11:17:00,116.815,116.91,116.78,116.865,350800000.0
2009-01-15 11:18:00,116.865,116.885,116.86,116.885,536800001.0
2009-01-15 11:19:00,116.875,116.875,116.84,116.84,359800001.0
2009-01-15 11:20:00,116.845,116.86,116.82,116.82,419000000.0
2009-01-15 11:21:00,116.82,116.82,116.73,116.73,488799999.0
2009-01-15 11:22:00,116.73,116.74,116.695,116.695,392800000.0
2009-01-15 11:23:00,116.71,116.735,116.7,116.72,249400000.0
2009-01-15 11:24:00,116.725,116.78,116.72,116.78,345200000.0
2009-01-15 11:25:00,116.78,116.875,116.77,116.875,260600000.0
2009-01-15 11:26:00,116.88,116.995,116.875,116.98,332400000.0
2009-01-15 11:27:00,116.965,116.99,116.915,116.93,435800000.0
2009-01-15 11:28:00,116.945,117.085,116.93,117.015,501600000.0
2009-01-15 11:29:00,117.005,117.025,116.945,117.025,521499998.0
2009-01-15 11:30:00,117.025,117.17,117.0,117.17,476500000.0
2009-01-15 11:31:00,117.17,117.385,117.125,117.385,495799999.0
2009-01-15 11:32:00,117.375,117.385,117.15,117.16,567000001.0
2009-01-15 11:33:00,117.16,117.25,117.125,117.17,551999999.0
2009-01-15 11:34:00,117.17,117.19,117.115,117.175,355000000.0
2009-01-15 11:35:00,117.175,117.24,117.175,117.22,546400000.0
2009-01-15 11:36:00,117.22,117.285,117.21,117.23,534900000.0
2009-01-15 11:37:00,117.24,117.27,117.21,117.25,416200000.0
2009-01-15 11:38:00,117.255,117.27,117.235,117.235,432400008.0
2009-01-15 11:39:00,117.235,117.245,117.155,117.17,206000000.0
2009-01-15 11:40:00,117.17,117.18,117.16,117.165,239199999.0
2009-01-15 11:41:00,117.165,117.18,117.125,117.18,334500001.0
2009-01-15 11:42:00,117.18,117.205,117.115,117.165,494100008.0
2009-01-15 11:43:00,117.165,117.23,117.165,117.195,235000000.0
2009-01-15 11:44:00,117.195,117.235,117.175,117.225,151800000.0
2009-01-15 11:45:00,117.225,117.225,117.155,117.195,468200000.0
2009-01-15 11:46:00,117.195,117.205,117.135,117.14,464600000.0
2009-01-15 11:47:00,117.14,117.195,117.1,117.14,670999999.0
2009-01-15 11:48:00,117.14,117.245,117.135,117.165,362800000.0
2009-01-15 11:49:00,117.165,117.245,117.165,117.23,328000000.0
2009-01-15 11:50:00,117.23,117.33,117.23,117.325,363000000.0
2009-01-15 11:51:00,117.32,117.335,117.2,117.2,485300000.0
2009-01-15 11:52:00,117.195,117.195,116.945,117.105,476100000.0
2009-01-15 11:53:00,117.095,117.11,116.875,117.035,650000000.0
2009-01-15 11:54:00,117.02,117.07,116.905,116.935,549800000.0
2009-01-15 11:55:00,116.945,117.015,116.9,116.9,682000001.0
2009-01-15 11:56:00,116.9,117.01,116.86,116.935,589800000.0
2009-01-15 11:57:00,116.95,116.975,116.81,116.835,392999999.0
2009-01-15 11:58:00,116.835,116.895,116.67,116.775,611200000.0
2009-01-15 11:59:00,116.775,116.81,116.72,116.785,443300000.0
2009-01-15 12:00:00,116.785,116.84,116.78,116.795,338600000.0
2009-01-15 12:01:00,116.795,116.905,116.795,116.905,393200000.0
2009-01-15 12:02:00,116.905,116.955,116.865,116.955,411400000.0
2009-01-15 12:03:00,116.97,116.97,116.935,116.945,449000000.0
2009-01-15 12:04:00,116.955,117.025,116.945,116.965,320000000.0
2009-01-15 12:05:00,116.965,117.005,116.945,116.95,505000002.0
2009-01-15 12:06:00,116.95,116.955,116.88,116.88,419600000.0
2009-01-15 12:07:00,116.88,116.995,116.865,116.97,451400000.0
2009-01-15 12:08:00,116.98,117.0,116.935,116.995,552800000.0
2009-01-15 12:09:00,116.995,117.095,116.995,117.025,575400000.0
2009-01-15 12:10:00,117.035,117.05,116.995,117.05,617200000.0
2009-01-15 12:11:00,117.045,117.08,117.005,117.035,508300000.0
2009-01-15 12:12:00,117.025,117.1,117.0,117.045,469000000.0
2009-01-15 12:13:00,117.055,117.205,117.055,117.125,520100000.0
2009-01-15 12:14:00,117.14,117.185,117.045,117.06,517800000.0
2009-01-15 12:15:00,117.055,117.1,117.035,117.085,360000000.0
2009-01-15 12:16:00,117.085,117.14,117.06,117.075,520800000.0
2009-01-15 12:17:00,117.065,117.065,117.02,117.03,544200000.0
2009-01-15 12:18:00,117.02,117.085,117.01,117.025,398400000.0
2009-01-15 12:19:00,117.025,117.035,117.0,117.01,326199999.0
2009-01-15 12:20:00,117.015,117.02,117.0,117.0,280600000.0
2009-01-15 12:21:00,117.01,117.015,116.945,116.975,335600000.0
2009-01-15 12:22:00,116.975,117.03,116.97,117.01,344600000.0
2009-01-15 12:23:00,117.005,117.06,116.995,117.025,691000000.0
2009-01-15 12:24:00,117.0,117.055,116.955,117.0,813200001.0
2009-01-15 12:25:00,117.0,117.055,117.0,117.035,394200000.0
2009-01-15 12:26:00,117.035,117.05,116.985,117.045,426400000.0
2009-01-15 12:27:00,117.045,117.075,117.045,117.055,244199999.0
2009-01-15 12:28:00,117.055,117.06,117.025,117.025,188000000.0
2009-01-15 12:29:00,117.03,117.04,117.025,117.03,317000000.0
2009-01-15 12:30:00,117.03,117.105,117.03,117.045,494999999.0
2009-01-15 12:31:00,117.045,117.07,117.03,117.05,490800000.0
2009-01-15 12:32:00,117.05,117.05,116.85,116.9,461400000.0
2009-01-15 12:33:00,116.905,116.915,116.82,116.9,705000001.0
2009-01-15 12:34:00,116.9,116.945,116.875,116.945,430800000.0
2009-01-15 12:35:00,116.945,116.98,116.935,116.98,532000000.0
2009-01-15 12:36:00,116.98,116.98,116.895,116.93,498800001.0
2009-01-15 12:37:00,116.925,116.95,116.925,116.935,270400000.0
2009-01-15 12:38:00,116.94,116.965,116.93,116.965,623400000.0
2009-01-15 12:39:00,116.975,117.005,116.965,116.98,590600002.0
2009-01-15 12:40:00,116.975,117.005,116.935,116.945,781200000.0
2009-01-15 12:41:00,116.945,116.96,116.905,116.91,321400000.0
2009-01-15 12:42:00,116.91,116.965,116.905,116.93,539400000.0
2009-01-15 12:43:00,116.93,117.01,116.925,116.955,426600000.0
2009-01-15 12:44:00,116.97,116.985,116.935,116.945,600199999.0
2009-01-15 12:45:00,116.955,116.985,116.925,116.935,387200001.0
2009-01-15 12:46:00,116.935,116.96,116.915,116.96,626400000.0
2009-01-15 12:47:00,116.955,116.98,116.915,116.975,880000001.0
2009-01-15 12:48:00,116.975,117.0,116.955,116.965,729000000.0
2009-01-15 12:49:00,116.955,117.0,116.94,116.955,547200000.0
2009-01-15 12:50:00,116.955,116.96,116.93,116.945,601300000.0
2009-01-15 12:51:00,116.95,116.95,116.9,116.91,427200001.0
2009-01-15 12:52:00,116.915,116.975,116.905,116.945,670800001.0
2009-01-15 12:53:00,116.95,116.995,116.94,116.985,395000002.0
2009-01-15 12:54:00,116.98,116.98,116.95,116.95,246400000.0
2009-01-15 12:55:00,116.95,116.96,116.905,116.96,577999999.0
2009-01-15 12:56:00,116.955,116.96,116.915,116.96,405200000.0
2009-01-15 12:57:00,116.95,116.97,116.91,116.965,477200001.0
2009-01-15 12:58:00,116.965,117.005,116.965,116.995,424000000.0
2009-01-15 12:59:00,117.005,117.07,117.005,117.025,271800000.0
2009-01-15 13:00:00,117.02,117.03,116.995,117.0,471800001.0
2009-01-15 13:01:00,117.0,117.05,116.985,117.02,435200000.0
2009-01-15 13:02:00,117.02,117.05,116.985,117.045,600800001.0
2009-01-15 13:03:00,117.055,117.07,117.03,117.035,679400000.0
2009-01-15 13:04:00,117.035,117.115,117.035,117.11,451999999.0
2009-01-15 13:05:00,117.11,117.215,117.08,117.185,927999998.0
2009-01-15 13:06:00,117.185,117.215,117.18,117.2,367000000.0
2009-01-15 13:07:00,117.21,117.26,117.185,117.21,481800001.0
2009-01-15 13:08:00,117.205,117.25,117.185,117.205,557199998.0
2009-01-15 13:09:00,117.205,117.22,117.16,117.165,449800000.0
2009-01-15 13:10:00,117.165,117.165,117.125,117.125,352600000.0
2009-01-15 13:11:00,117.13,117.155,117.13,117.14,151200000.0
2009-01-15 13:12:00,117.135,117.145,117.07,117.075,605899999.0
2009-01-15 13:13:00,117.065,117.1,117.065,117.095,704799996.0
2009-01-15 13:14:00,117.095,117.095,117.005,117.05,828699999.0
2009-01-15 13:15:00,117.05,117.08,117.025,117.025,757399999.0
2009-01-15 13:16:00,117.025,117.04,116.905,116.91,631200000.0
2009-01-15 13:17:00,116.915,116.93,116.905,116.93,538200000.0
2009-01-15 13:18:00,116.93,117.005,116.93,116.995,589000001.0
2009-01-15 13:19:00,116.995,117.04,116.945,116.945,594200001.0
2009-01-15 13:20:00,116.94,117.005,116.94,117.005,214399999.0
2009-01-15 13:21:00,117.005,117.05,117.005,117.035,582000000.0
2009-01-15 13:22:00,117.035,117.04,117.01,117.025,582800000.0
2009-01-15 13:23:00,117.03,117.035,116.975,116.99,543399998.0
2009-01-15 13:24:00,116.99,117.005,116.985,117.005,284199994.0
2009-01-15 13:25:00,117.02,117.04,117.01,117.035,664799995.0
2009-01-15 13:26:00,117.03,117.045,117.02,117.03,183000000.0
2009-01-15 13:27:00,117.03,117.035,117.015,117.035,304999999.0
2009-01-15 13:28:00,117.035,117.11,117.035,117.08,480000000.0
2009-01-15 13:29:00,117.085,117.125,117.055,117.055,841199993.0
2009-01-15 13:30:00,117.04,117.325,117.025,117.165,957799996.0
2009-01-15 13:31:00,117.165,117.315,117.16,117.295,1014399996.0
2009-01-15 13:32:00,117.29,117.315,117.175,117.19,1022799999.0
2009-01-15 13:33:00,117.19,117.205,117.03,117.065,937999995.0
2009-01-15 13:34:00,117.06,117.125,117.04,117.055,717999998.0
2009-01-15 13:35:00,117.055,117.09,117.045,117.09,735800000.0
2009-01-15 13:36:00,117.09,117.17,117.09,117.17,589499999.0
2009-01-15 13:37:00,117.17,117.2,117.12,117.15,793199999.0
2009-01-15 13:38:00,117.15,117.21,117.145,117.165,661600000.0
2009-01-15 13:39:00,117.165,117.195,117.15,117.19,619999999.0
2009-01-15 13:40:00,117.185,117.195,117.165,117.17,473399999.0
2009-01-15 13:41:00,117.16,117.16,117.115,117.14,352200000.0
2009-01-15 13:42:00,117.145,117.185,117.145,117.18,226400000.0
2009-01-15 13:43:00,117.175,117.195,117.175,117.185,162400000.0
2009-01-15 13:44:00,117.185,117.185,117.16,117.16,502200000.0
2009-01-15 13:45:00,117.16,117.225,117.15,117.22,624400000.0
2009-01-15 13:46:00,117.225,117.28,117.165,117.175,652200000.0
2009-01-15 13:47:00,117.175,117.19,117.155,117.19,339600000.0
2009-01-15 13:48:00,117.19,117.195,117.155,117.165,291200000.0
2009-01-15 13:49:00,117.16,117.205,117.15,117.205,520399998.0
2009-01-15 13:50:00,117.205,117.3,117.195,117.275,404600000.0
2009-01-15 13:51:00,117.28,117.345,117.245,117.34,588000000.0
2009-01-15 13:52:00,117.34,117.34,117.27,117.28,616000000.0
2009-01-15 13:53:00,117.28,117.34,117.25,117.325,662000000.0
2009-01-15 13:54:00,117.325,117.325,117.245,117.28,581200001.0
2009-01-15 13:55:00,117.275,117.315,117.26,117.305,762400001.0
2009-01-15 13:56:00,117.315,117.34,117.295,117.34,609800000.0
2009-01-15 13:57:00,117.335,117.37,117.33,117.34,450799999.0
2009-01-15 13:58:00,117.34,117.35,117.31,117.35,533199998.0
2009-01-15 13:59:00,117.345,117.39,117.345,117.375,565000000.0
2009-01-15 14:00:00,117.375,117.41,117.365,117.385,773399998.0
2009-01-15 14:01:00,117.38,117.395,117.33,117.395,824999998.0
2009-01-15 14:02:00,117.395,117.47,117.395,117.44,665100001.0
2009-01-15 14:03:00,117.44,117.465,117.4,117.46,490599999.0
2009-01-15 14:04:00,117.455,117.47,117.38,117.455,567900000.0
2009-01-15 14:05:00,117.455,117.485,117.45,117.455,548599998.0
2009-01-15 14:06:00,117.455,117.455,117.4,117.42,349599999.0
2009-01-15 14:07:00,117.42,117.44,117.385,117.39,275599999.0
2009-01-15 14:08:00,117.385,117.41,117.37,117.39,365000000.0
2009-01-15 14:09:00,117.385,117.43,117.375,117.385,625000000.0
2009-01-15 14:10:00,117.385,117.42,117.375,117.41,541600001.0
2009-01-15 14:11:00,117.4,117.43,117.355,117.38,637600000.0
2009-01-15 14:12:00,117.385,117.4,117.365,117.37,474400000.0
2009-01-15 14:13:00,117.365,117.37,117.31,117.335,640200001.0
2009-01-15 14:14:00,117.34,117.425,117.33,117.41,726200000.0
2009-01-15 14:15:00,117.41,117.41,117.355,117.37,607400001.0
2009-01-15 14:16:00,117.375,117.435,117.375,117.435,386800000.0
2009-01-15 14:17:00,117.43,117.445,117.405,117.445,420000000.0
2009-01-15 14:18:00,117.44,117.46,117.405,117.44,325999999.0
2009-01-15 14:19:00,117.43,117.43,117.35,117.4,802599996.0
2009-01-15 14:20:00,117.4,117.4,117.335,117.36,710999997.0
2009-01-15 14:21:00,117.365,117.44,117.32,117.41,554599997.0
2009-01-15 14:22:00,117.41,117.46,117.385,117.46,510400000.0
2009-01-15 14:23:00,117.46,117.485,117.39,117.475,541200000.0
2009-01-15 14:24:00,117.475,117.485,117.39,117.42,415800000.0
2009-01-15 14:25:00,117.42,117.42,117.265,117.29,531399994.0
2009-01-15 14:26:00,117.29,117.395,117.29,117.345,432000000.0
2009-01-15 14:27:00,117.34,117.365,117.31,117.35,688200001.0
2009-01-15 14:28:00,117.34,117.385,117.33,117.375,392000000.0
2009-01-15 14:29:00,117.37,117.37,117.26,117.29,822200000.0
2009-01-15 14:30:00,117.3,117.32,117.235,117.265,699100000.0
2009-01-15 14:31:00,117.265,117.275,117.235,117.235,463400000.0
2009-01-15 14:32:00,117.235,117.235,117.175,117.205,563399998.0
2009-01-15 14:33:00,117.2,117.265,117.19,117.23,440600000.0
2009-01-15 14:34:00,117.23,117.325,117.225,117.325,501499999.0
2009-01-15 14:35:00,117.325,117.33,117.28,117.295,168800000.0
2009-01-15 14:36:00,117.285,117.31,117.19,117.24,420100000.0
2009-01-15 14:37:00,117.24,117.275,117.205,117.245,972999998.0
2009-01-15 14:38:00,117.25,117.285,117.235,117.24,696399999.0
2009-01-15 14:39:00,117.245,117.25,117.215,117.215,593599990.0
2009-01-15 14:40:00,117.22,117.45,117.22,117.395,661399998.0
2009-01-15 14:41:00,117.405,117.475,117.385,117.465,560199999.0
2009-01-15 14:42:00,117.465,117.505,117.44,117.45,561599999.0
2009-01-15 14:43:00,117.45,117.45,117.29,117.35,582399999.0
2009-01-15 14:44:00,117.355,117.405,117.28,117.36,525199999.0
2009-01-15 14:45:00,117.31,117.465,117.18,117.305,452600000.0
2009-01-15 14:46:00,117.325,117.335,117.18,117.225,301600000.0
2009-01-15 14:47:00,117.215,117.31,117.145,117.2,509400000.0
2009-01-15 14:48:00,117.2,117.335,117.2,117.335,613199994.0
2009-01-15 14:49:00,117.345,117.37,117.25,117.29,797999994.0
2009-01-15 14:50:00,117.28,117.34,117.025,117.05,594899998.0
2009-01-15 14:51:00,117.065,117.105,116.94,117.0,915199999.0
2009-01-15 14:52:00,117.005,117.06,116.88,116.885,927799997.0
2009-01-15 14:53:00,116.885,116.975,116.85,116.885,926200001.0
2009-01-15 14:54:00,116.885,116.885,116.72,116.83,781100000.0
2009-01-15 14:55:00,116.83,116.85,116.765,116.82,709200001.0
2009-01-15 14:56:00,116.825,116.905,116.805,116.84,817399998.0
2009-01-15 14:57:00,116.84,116.875,116.755,116.845,939599995.0
2009-01-15 14:58:00,116.85,116.92,116.83,116.855,798800000.0
2009-01-15 14:59:00,116.855,117.01,116.77,116.985,871199997.0
2009-01-15 15:00:00,116.98,117.14,116.98,117.1,925999995.0
2009-01-15 15:01:00,117.095,117.105,117.05,117.05,888199989.0
2009-01-15 15:02:00,117.05,117.07,116.995,117.06,896600000.0
2009-01-15 15:03:00,117.06,117.06,116.97,116.98,970399999.0
2009-01-15 15:04:00,116.98,117.04,116.98,117.025,622599998.0
2009-01-15 15:05:00,117.025,117.05,117.005,117.01,390600000.0
2009-01-15 15:06:00,117.01,117.01,116.97,116.98,568399997.0
2009-01-15 15:07:00,116.98,117.035,116.975,116.995,494000000.0
2009-01-15 15:08:00,116.99,117.005,116.775,116.825,661600000.0
2009-01-15 15:09:00,116.84,116.905,116.805,116.815,734400001.0
2009-01-15 15:10:00,116.815,116.855,116.79,116.81,905200000.0
2009-01-15 15:11:00,116.81,116.825,116.735,116.735,732000001.0
2009-01-15 15:12:00,116.735,117.0,116.73,116.98,705000000.0
2009-01-15 15:13:00,116.975,116.99,116.895,116.92,640200000.0
2009-01-15 15:14:00,116.92,116.945,116.87,116.945,657800000.0
2009-01-15 15:15:00,116.955,117.06,116.95,116.98,701700001.0
2009-01-15 15:16:00,116.985,117.025,116.95,116.995,707799999.0
2009-01-15 15:17:00,116.99,117.04,116.935,116.975,798400000.0
2009-01-15 15:18:00,116.965,116.995,116.94,116.945,796799999.0
2009-01-15 15:19:00,116.945,117.02,116.93,116.98,899599999.0
2009-01-15 15:20:00,116.99,117.0,116.9,116.93,661000000.0
2009-01-15 15:21:00,116.93,117.055,116.93,117.03,505999998.0
2009-01-15 15:22:00,117.02,117.05,116.97,117.035,689000000.0
2009-01-15 15:23:00,117.035,117.05,116.98,117.0,485600001.0
2009-01-15 15:24:00,117.005,117.06,117.005,117.05,356999999.0
2009-01-15 15:25:00,117.05,117.06,117.02,117.06,258999998.0
2009-01-15 15:26:00,117.045,117.06,117.025,117.035,241800000.0
2009-01-15 15:27:00,117.035,117.04,116.985,117.025,419200000.0
2009-01-15 15:28:00,117.03,117.07,117.02,117.04,525999999.0
2009-01-15 15:29:00,117.04,117.04,116.935,116.975,594799999.0
2009-01-15 15:30:00,116.99,117.12,116.99,117.085,422400000.0
2009-01-15 15:31:00,117.085,117.095,117.04,117.04,492100000.0
2009-01-15 15:32:00,117.04,117.135,117.03,117.125,423800000.0
2009-01-15 15:33:00,117.125,117.155,117.1,117.15,674999998.0
2009-01-15 15:34:00,117.15,117.155,117.095,117.115,578400000.0
2009-01-15 15:35:00,117.11,117.13,117.04,117.05,569199999.0
2009-01-15 15:36:00,117.05,117.105,117.04,117.08,717600000.0
2009-01-15 15:37:00,117.065,117.08,116.97,117.07,854599997.0
2009-01-15 15:38:00,117.07,117.12,116.995,117.085,697399999.0
2009-01-15 15:39:00,117.08,117.1,117.03,117.065,556200000.0
2009-01-15 15:40:00,117.065,117.115,117.035,117.045,723400000.0
2009-01-15 15:41:00,117.04,117.07,117.0,117.045,781599995.0
2009-01-15 15:42:00,117.045,117.2,117.045,117.195,498600000.0
2009-01-15 15:43:00,117.185,117.595,117.185,117.555,715899998.0
2009-01-15 15:44:00,117.555,117.695,117.45,117.46,799600001.0
2009-01-15 15:45:00,117.46,117.56,117.46,117.53,797400000.0
2009-01-15 15:46:00,117.53,117.645,117.53,117.555,740999999.0
2009-01-15 15:47:00,117.555,117.69,117.51,117.69,611299999.0
2009-01-15 15:48:00,117.69,117.83,117.645,117.68,605000000.0
2009-01-15 15:49:00,117.675,117.685,117.585,117.585,727899991.0
2009-01-15 15:50:00,117.575,117.78,117.57,117.73,522000000.0
2009-01-15 15:51:00,117.73,117.775,117.705,117.735,495800000.0
2009-01-15 15:52:00,117.725,117.755,117.695,117.71,422600000.0
2009-01-15 15:53:00,117.71,117.71,117.605,117.605,347000000.0
2009-01-15 15:54:00,117.605,117.615,117.545,117.565,565599999.0
2009-01-15 15:55:00,117.565,117.68,117.515,117.525,760200000.0
2009-01-15 15:56:00,117.525,117.62,117.525,117.585,580399999.0
2009-01-15 15:57:00,117.585,117.925,117.58,117.92,660800000.0
2009-01-15 15:58:00,117.915,117.92,117.71,117.715,745200000.0
2009-01-15 15:59:00,117.725,117.76,117.635,117.695,687199999.0
2009-01-15 16:00:00,117.7,117.75,117.64,117.66,864200002.0
2009-01-15 16:01:00,117.67,117.69,117.565,117.655,776899996.0
2009-01-15 16:02:00,117.675,117.79,117.61,117.765,852000001.0
2009-01-15 16:03:00,117.765,117.8,117.625,117.625,664799999.0
2009-01-15 16:04:00,117.615,117.765,117.615,117.765,599599995.0
2009-01-15 16:05:00,117.77,117.93,117.77,117.895,777599997.0
2009-01-15 16:06:00,117.895,117.965,117.855,117.95,581800002.0
2009-01-15 16:07:00,117.965,118.18,117.94,118.18,894200001.0
2009-01-15 16:08:00,118.195,118.315,118.14,118.22,1001799999.0
2009-01-15 16:09:00,118.23,118.365,118.17,118.365,591200000.0
2009-01-15 16:10:00,118.35,118.375,118.265,118.34,726099999.0
2009-01-15 16:11:00,118.33,118.345,118.26,118.275,824400000.0
2009-01-15 16:12:00,118.285,118.36,118.2,118.305,827399998.0
2009-01-15 16:13:00,118.29,118.29,118.135,118.15,789100000.0
2009-01-15 16:14:00,118.15,118.2,118.095,118.11,790400000.0
2009-01-15 16:15:00,118.11,118.135,118.03,118.05,430800000.0
2009-01-15 16:16:00,118.055,118.11,118.05,118.07,365000000.0
2009-01-15 16:17:00,118.075,118.095,118.025,118.05,688800000.0
2009-01-15 16:18:00,118.05,118.08,118.025,118.07,677999994.0
2009-01-15 16:19:00,118.08,118.08,117.9,117.965,580199999.0
2009-01-15 16:20:00,117.965,117.98,117.785,117.815,819600000.0
2009-01-15 16:21:00,117.83,117.87,117.735,117.785,705800000.0
2009-01-15 16:22:00,117.795,117.825,117.655,117.7,471300000.0
2009-01-15 16:23:00,117.71,117.715,117.58,117.66,570399999.0
2009-01-15 16:24:00,117.635,117.64,117.525,117.57,810599997.0
2009-01-15 16:25:00,117.57,117.575,117.415,117.47,642799999.0
2009-01-15 16:26:00,117.47,117.56,117.435,117.53,635999997.0
2009-01-15 16:27:00,117.53,117.63,117.505,117.63,507799998.0
2009-01-15 16:28:00,117.625,117.715,117.615,117.655,479200000.0
2009-01-15 16:29:00,117.655,117.685,117.605,117.61,583999997.0
2009-01-15 16:30:00,117.61,117.665,117.515,117.58,779599995.0
2009-01-15 16:31:00,117.58,117.59,117.53,117.535,378500000.0
2009-01-15 16:32:00,117.535,117.535,117.265,117.29,562200001.0
2009-01-15 16:33:00,117.27,117.29,117.105,117.155,572100000.0
2009-01-15 16:34:00,117.155,117.32,117.13,117.205,648600000.0
2009-01-15 16:35:00,117.205,117.205,117.11,117.155,669599998.0
2009-01-15 16:36:00,117.16,117.185,117.12,117.16,736999996.0
2009-01-15 16:37:00,117.16,117.205,117.14,117.18,391199999.0
2009-01-15 16:38:00,117.18,117.275,117.155,117.275,643400000.0
2009-01-15 16:39:00,117.28,117.33,117.235,117.285,769399998.0
2009-01-15 16:40:00,117.29,117.29,117.205,117.23,766400000.0
2009-01-15 16:41:00,117.23,117.24,117.095,117.115,827699999.0
2009-01-15 16:42:00,117.105,117.125,117.055,117.105,679800001.0
2009-01-15 16:43:00,117.115,117.115,117.015,117.025,615000000.0
2009-01-15 16:44:00,117.025,117.035,116.88,116.98,872599996.0
2009-01-15 16:45:00,116.98,117.045,116.935,117.0,742400000.0
2009-01-15 16:46:00,117.0,117.01,116.915,116.95,435200000.0
2009-01-15 16:47:00,116.945,116.96,116.74,116.785,686300002.0
2009-01-15 16:48:00,116.785,116.92,116.7,116.785,863800001.0
2009-01-15 16:49:00,116.77,116.79,116.675,116.775,608600000.0
2009-01-15 16:50:00,116.775,116.985,116.77,116.915,520599997.0
2009-01-15 16:51:00,116.925,116.95,116.81,116.82,973399996.0
2009-01-15 16:52:00,116.815,116.925,116.795,116.91,764999999.0
2009-01-15 16:53:00,116.91,116.97,116.85,116.85,654799998.0
2009-01-15 16:54:00,116.84,116.89,116.8,116.87,614599998.0
2009-01-15 16:55:00,116.865,117.0,116.86,117.0,464800000.0
2009-01-15 16:56:00,116.995,117.01,116.915,116.965,445000000.0
2009-01-15 16:57:00,116.965,117.015,116.945,116.98,450600001.0
2009-01-15 16:58:00,116.98,116.98,116.845,116.865,604999999.0
2009-01-15 16:59:00,116.865,116.9,116.53,116.575,865699999.0
2009-01-15 17:00:00,116.59,116.825,116.585,116.805,604399999.0
2009-01-15 17:01:00,116.81,116.865,116.745,116.845,509699999.0
2009-01-15 17:02:00,116.845,116.9,116.785,116.875,549600000.0
2009-01-15 17:03:00,116.88,116.93,116.835,116.895,539400000.0
2009-01-15 17:04:00,116.89,116.91,116.815,116.825,407800000.0
2009-01-15 17:05:00,116.815,116.955,116.755,116.915,485200000.0
2009-01-15 17:06:00,116.915,116.925,116.795,116.835,479800000.0
2009-01-15 17:07:00,116.835,116.87,116.795,116.845,455200001.0
2009-01-15 17:08:00,116.855,116.9,116.825,116.9,614999998.0
2009-01-15 17:09:00,116.895,116.9,116.78,116.82,573999998.0
2009-01-15 17:10:00,116.815,116.835,116.755,116.835,492000000.0
2009-01-15 17:11:00,116.835,116.84,116.765,116.835,318800000.0
2009-01-15 17:12:00,116.835,116.855,116.755,116.775,252200000.0
2009-01-15 17:13:00,116.78,116.8,116.67,116.695,295000000.0
2009-01-15 17:14:00,116.695,116.755,116.65,116.75,347800000.0
2009-01-15 17:15:00,116.745,116.76,116.635,116.655,461200000.0
2009-01-15 17:16:00,116.65,116.675,116.535,116.54,458400000.0
2009-01-15 17:17:00,116.55,116.615,116.515,116.545,503200000.0
2009-01-15 17:18:00,116.54,116.62,116.525,116.59,470800004.0
2009-01-15 17:19:00,116.585,116.585,116.375,116.485,593999999.0
2009-01-15 17:20:00,116.47,116.555,116.44,116.505,486600000.0
2009-01-15 17:21:00,116.5,116.565,116.48,116.485,419000000.0
2009-01-15 17:22:00,116.48,116.525,116.4,116.49,700400001.0
2009-01-15 17:23:00,116.485,116.6,116.485,116.6,540199997.0
2009-01-15 17:24:00,116.595,116.68,116.57,116.585,520399999.0
2009-01-15 17:25:00,116.59,116.62,116.5,116.5,694599999.0
2009-01-15 17:26:00,116.5,116.56,116.445,116.46,508599999.0
2009-01-15 17:27:00,116.455,116.48,116.37,116.39,667800000.0
2009-01-15 17:28:00,116.4,116.515,116.395,116.48,452800000.0
2009-01-15 17:29:00,116.48,116.48,116.385,116.415,529600000.0
2009-01-15 17:30:00,116.415,116.48,116.385,116.455,579000000.0
2009-01-15 17:31:00,116.455,116.535,116.425,116.53,397600000.0
2009-01-15 17:32:00,116.53,116.6,116.375,116.41,701000001.0
2009-01-15 17:33:00,116.405,116.41,116.215,116.31,567100001.0
2009-01-15 17:34:00,116.3,116.41,116.255,116.4,812699994.0
2009-01-15 17:35:00,116.4,116.475,116.345,116.465,628000001.0
2009-01-15 17:36:00,116.465,116.47,116.35,116.47,658200000.0
2009-01-15 17:37:00,116.465,116.485,116.385,116.41,467400001.0
2009-01-15 17:38:00,116.42,116.45,116.365,116.415,568199999.0
2009-01-15 17:39:00,116.42,116.565,116.405,116.555,482000000.0
2009-01-15 17:40:00,116.555,116.65,116.535,116.595,712200001.0
2009-01-15 17:41:00,116.595,116.61,116.55,116.57,418000001.0
2009-01-15 17:42:00,116.56,116.65,116.53,116.62,632000000.0
2009-01-15 17:43:00,116.62,116.7,116.6,116.64,758399999.0
2009-01-15 17:44:00,116.64,116.745,116.635,116.7,711900000.0
2009-01-15 17:45:00,116.69,116.865,116.68,116.845,530800000.0
2009-01-15 17:46:00,116.835,116.84,116.76,116.79,842600001.0
2009-01-15 17:47:00,116.8,116.8,116.7,116.8,612000001.0
2009-01-15 17:48:00,116.795,116.91,116.76,116.89,566800001.0
2009-01-15 17:49:00,116.905,116.97,116.865,116.93,744800002.0
2009-01-15 17:50:00,116.925,117.075,116.925,116.96,574799999.0
2009-01-15 17:51:00,116.96,117.02,116.96,117.02,376600000.0
2009-01-15 17:52:00,117.02,117.195,116.995,117.185,421400000.0
2009-01-15 17:53:00,117.185,117.215,117.125,117.135,361800000.0
2009-01-15 17:54:00,117.13,117.165,117.075,117.08,427000000.0
2009-01-15 17:55:00,117.085,117.11,117.035,117.075,386600000.0
2009-01-15 17:56:00,117.065,117.13,117.05,117.125,685399995.0
2009-01-15 17:57:00,117.13,117.175,117.025,117.05,562399998.0
2009-01-15 17:58:00,117.05,117.205,117.045,117.205,500599998.0
2009-01-15 17:59:00,117.21,117.23,117.165,117.165,477200000.0
2009-01-15 18:00:00,117.175,117.21,117.1,117.125,598800000.0
2009-01-15 18:01:00,117.115,117.175,117.05,117.055,233400000.0
2009-01-15 18:02:00,117.055,117.11,117.03,117.105,398000000.0
2009-01-15 18:03:00,117.105,117.105,117.015,117.03,727000001.0
2009-01-15 18:04:00,117.04,117.06,116.995,117.05,309800000.0
2009-01-15 18:05:00,117.055,117.15,117.055,117.14,595000000.0
2009-01-15 18:06:00,117.14,117.15,117.075,117.075,518199998.0
2009-01-15 18:07:00,117.075,117.145,117.07,117.14,364400000.0
2009-01-15 18:08:00,117.145,117.19,117.1,117.18,423000000.0
2009-01-15 18:09:00,117.175,117.25,117.175,117.235,345799999.0
2009-01-15 18:10:00,117.23,117.275,117.175,117.175,299000000.0
2009-01-15 18:11:00,117.185,117.33,117.185,117.25,581600001.0
2009-01-15 18:12:00,117.26,117.295,117.235,117.255,316400000.0
2009-01-15 18:13:00,117.25,117.365,117.235,117.32,698200003.0
2009-01-15 18:14:00,117.325,117.365,117.29,117.31,677000010.0
2009-01-15 18:15:00,117.31,117.33,117.28,117.29,270600001.0
2009-01-15 18:16:00,117.29,117.335,117.26,117.33,474800003.0
2009-01-15 18:17:00,117.335,117.345,117.255,117.255,520600000.0
2009-01-15 18:18:00,117.265,117.28,117.19,117.195,282400001.0
2009-01-15 18:19:00,117.19,117.21,117.125,117.135,547799996.0
2009-01-15 18:20:00,117.135,117.14,117.075,117.08,286500000.0
2009-01-15 18:21:00,117.095,117.155,117.075,117.12,857499998.0
2009-01-15 18:22:00,117.12,117.14,116.995,117.005,683499996.0
2009-01-15 18:23:00,117.005,117.18,116.995,117.15,527399999.0
2009-01-15 18:24:00,117.155,117.18,117.085,117.165,807399986.0
2009-01-15 18:25:00,117.175,117.225,117.155,117.215,706000000.0
2009-01-15 18:26:00,117.205,117.33,117.195,117.33,817599999.0
2009-01-15 18:27:00,117.325,117.37,117.27,117.34,429199999.0
2009-01-15 18:28:00,117.335,117.38,117.27,117.27,645400001.0
2009-01-15 18:29:00,117.27,117.27,117.21,117.235,617200000.0
2009-01-15 18:30:00,117.235,117.35,117.235,117.345,390600002.0
2009-01-15 18:31:00,117.335,117.335,117.265,117.29,548000000.0
2009-01-15 18:32:00,117.29,117.335,117.27,117.325,255400000.0
2009-01-15 18:33:00,117.33,117.37,117.32,117.34,454600000.0
2009-01-15 18:34:00,117.33,117.425,117.325,117.405,316800000.0
2009-01-15 18:35:00,117.4,117.4,117.31,117.35,718599995.0
2009-01-15 18:36:00,117.35,117.365,117.28,117.315,540600000.0
2009-01-15 18:37:00,117.305,117.375,117.3,117.315,632400004.0
2009-01-15 18:38:00,117.315,117.315,117.255,117.255,432000000.0
2009-01-15 18:39:00,117.25,117.325,117.245,117.31,491400000.0
2009-01-15 18:40:00,117.3,117.31,117.23,117.275,370000001.0
2009-01-15 18:41:00,117.265,117.265,117.155,117.165,461199999.0
2009-01-15 18:42:00,117.165,117.2,117.145,117.145,393400000.0
2009-01-15 18:43:00,117.145,117.17,117.09,117.155,256400000.0
2009-01-15 18:44:00,117.155,117.18,117.11,117.13,471400000.0
2009-01-15 18:45:00,117.12,117.18,117.115,117.15,291200000.0
2009-01-15 18:46:00,117.16,117.16,117.07,117.08,313400000.0
2009-01-15 18:47:00,117.08,117.225,117.07,117.225,443800000.0
2009-01-15 18:48:00,117.22,117.235,117.12,117.155,713800000.0
2009-01-15 18:49:00,117.155,117.175,117.135,117.155,827400002.0
2009-01-15 18:50:00,117.155,117.175,117.115,117.17,589799999.0
2009-01-15 18:51:00,117.175,117.305,117.175,117.275,205600000.0
2009-01-15 18:52:00,117.275,117.29,117.205,117.205,254199998.0
2009-01-15 18:53:00,117.21,117.23,117.185,117.215,389000000.0
2009-01-15 18:54:00,117.205,117.255,117.205,117.23,494599998.0
2009-01-15 18:55:00,117.235,117.305,117.235,117.285,340000000.0
2009-01-15 18:56:00,117.285,117.325,117.28,117.285,393800000.0
2009-01-15 18:57:00,117.285,117.345,117.275,117.325,387400000.0
2009-01-15 18:58:00,117.325,117.335,117.295,117.325,365000000.0
2009-01-15 18:59:00,117.32,117.335,117.3,117.305,513800000.0
2009-01-15 19:00:00,117.295,117.31,117.285,117.305,290800000.0
2009-01-15 19:01:00,117.305,117.305,117.295,117.295,269800000.0
2009-01-15 19:02:00,117.295,117.305,117.245,117.295,481200000.0
2009-01-15 19:03:00,117.305,117.32,117.295,117.295,305100000.0
2009-01-15 19:04:00,117.295,117.3,117.2,117.275,598800000.0
2009-01-15 19:05:00,117.265,117.265,117.135,117.195,721000000.0
2009-01-15 19:06:00,117.195,117.195,117.075,117.105,354400000.0
2009-01-15 19:07:00,117.1,117.1,117.0,117.04,484000000.0
2009-01-15 19:08:00,117.04,117.11,117.035,117.07,703600000.0
2009-01-15 19:09:00,117.07,117.14,117.04,117.095,901199999.0
2009-01-15 19:10:00,117.105,117.105,117.035,117.045,346800000.0
2009-01-15 19:11:00,117.04,117.06,117.04,117.055,345599999.0
2009-01-15 19:12:00,117.055,117.17,117.045,117.155,406200000.0
2009-01-15 19:13:00,117.155,117.16,117.12,117.155,384600000.0
2009-01-15 19:14:00,117.155,117.22,117.155,117.195,516999999.0
2009-01-15 19:15:00,117.2,117.215,117.15,117.15,476800000.0
2009-01-15 19:16:00,117.155,117.17,117.03,117.03,517600000.0
2009-01-15 19:17:00,117.03,117.045,116.985,117.01,331799999.0
2009-01-15 19:18:00,117.01,117.045,116.995,117.015,378799998.0
2009-01-15 19:19:00,117.02,117.12,117.005,117.11,619399999.0
2009-01-15 19:20:00,117.11,117.13,117.1,117.115,312400000.0
2009-01-15 19:21:00,117.115,117.12,117.065,117.08,332800000.0
2009-01-15 19:22:00,117.075,117.075,116.94,116.945,616999994.0
2009-01-15 19:23:00,116.95,116.99,116.935,116.965,194000000.0
2009-01-15 19:24:00,116.965,116.97,116.93,116.93,200399999.0
2009-01-15 19:25:00,116.93,116.935,116.92,116.92,183000000.0
2009-01-15 19:26:00,116.92,116.985,116.91,116.98,307400000.0
2009-01-15 19:27:00,116.985,117.025,116.955,116.965,618400001.0
2009-01-15 19:28:00,116.96,117.0,116.955,116.975,459400000.0
2009-01-15 19:29:00,116.98,117.015,116.96,116.985,570400000.0
2009-01-15 19:30:00,116.985,116.995,116.885,116.885,522800001.0
2009-01-15 19:31:00,116.88,116.905,116.85,116.885,845600001.0
2009-01-15 19:32:00,116.88,116.905,116.88,116.9,412400000.0
2009-01-15 19:33:00,116.895,116.895,116.8,116.8,422000000.0
2009-01-15 19:34:00,116.8,116.84,116.785,116.805,840800001.0
2009-01-15 19:35:00,116.805,116.82,116.79,116.795,358400000.0
2009-01-15 19:36:00,116.795,116.805,116.75,116.76,229600000.0
2009-01-15 19:37:00,116.76,116.77,116.74,116.765,394000000.0
2009-01-15 19:38:00,116.765,116.775,116.64,116.705,400600001.0
2009-01-15 19:39:00,116.705,116.73,116.59,116.595,416599999.0
2009-01-15 19:40:00,116.595,116.705,116.595,116.695,762399998.0
2009-01-15 19:41:00,116.685,116.76,116.685,116.755,251200000.0
2009-01-15 19:42:00,116.755,116.795,116.755,116.785,267600000.0
2009-01-15 19:43:00,116.785,116.815,116.78,116.815,178600000.0
2009-01-15 19:44:00,116.815,116.835,116.815,116.825,66000000.0
2009-01-15 19:45:00,116.82,116.825,116.795,116.805,50400000.0
2009-01-15 19:46:00,116.815,116.835,116.815,116.835,160400000.0
2009-01-15 19:47:00,116.835,116.895,116.81,116.895,381400000.0
2009-01-15 19:48:00,116.895,116.895,116.84,116.855,444000000.0
2009-01-15 19:49:00,116.855,116.875,116.855,116.855,274399999.0
2009-01-15 19:50:00,116.85,116.855,116.775,116.775,391199998.0
2009-01-15 19:51:00,116.775,116.815,116.755,116.815,680799999.0
2009-01-15 19:52:00,116.81,116.81,116.76,116.765,551799999.0
2009-01-15 19:53:00,116.78,116.81,116.73,116.81,805999998.0
2009-01-15 19:54:00,116.81,116.91,116.805,116.895,563400001.0
2009-01-15 19:55:00,116.89,116.905,116.835,116.85,459800001.0
2009-01-15 19:56:00,116.85,116.875,116.815,116.815,656400000.0
2009-01-15 19:57:00,116.815,116.825,116.77,116.785,654199999.0
2009-01-15 19:58:00,116.785,116.795,116.715,116.735,353800000.0
2009-01-15 19:59:00,116.735,116.755,116.73,116.755,268799999.0
2009-01-15 20:00:00,116.75,116.775,116.74,116.77,281400001.0
2009-01-15 20:01:00,116.77,116.82,116.77,116.805,518999998.0
2009-01-15 20:02:00,116.805,116.84,116.79,116.815,691399999.0
2009-01-15 20:03:00,116.815,116.885,116.815,116.87,298999999.0
2009-01-15 20:04:00,116.87,116.87,116.85,116.855,260800000.0
2009-01-15 20:05:00,116.855,116.9,116.845,116.89,165600000.0
2009-01-15 20:06:00,116.89,116.89,116.845,116.845,67600000.0
2009-01-15 20:07:00,116.845,116.845,116.795,116.81,60800000.0
2009-01-15 20:08:00,116.81,116.81,116.785,116.785,93200000.0
2009-01-15 20:09:00,116.79,116.805,116.77,116.78,70400000.0
2009-01-15 20:10:00,116.78,116.87,116.775,116.87,136600000.0
2009-01-15 20:11:00,116.87,116.875,116.8,116.81,285199999.0
2009-01-15 20:12:00,116.81,116.81,116.77,116.77,209800000.0
2009-01-15 20:13:00,116.77,116.775,116.705,116.745,380800000.0
2009-01-15 20:14:00,116.745,116.835,116.735,116.835,523600001.0
2009-01-15 20:15:00,116.83,116.84,116.83,116.84,188600000.0
2009-01-15 20:16:00,116.84,116.885,116.84,116.865,380999999.0
2009-01-15 20:17:00,116.88,116.915,116.85,116.91,191400000.0
2009-01-15 20:18:00,116.9,116.93,116.875,116.925,503000000.0
2009-01-15 20:19:00,116.925,116.94,116.9,116.905,189399999.0
2009-01-15 20:20:00,116.91,116.94,116.89,116.895,449199998.0
2009-01-15 20:21:00,116.905,116.94,116.89,116.935,457999997.0
2009-01-15 20:22:00,116.935,116.955,116.915,116.915,180400000.0
2009-01-15 20:23:00,116.915,116.925,116.895,116.895,59400000.0
2009-01-15 20:24:00,116.895,116.905,116.875,116.875,125600000.0
2009-01-15 20:25:00,116.865,116.91,116.855,116.895,157600000.0
2009-01-15 20:26:00,116.895,116.895,116.875,116.895,133000000.0
2009-01-15 20:27:00,116.895,116.895,116.87,116.875,260800000.0
2009-01-15 20:28:00,116.875,116.885,116.865,116.875,232400000.0
2009-01-15 20:29:00,116.885,116.915,116.885,116.915,110800000.0
2009-01-15 20:30:00,116.915,117.015,116.915,117.015,229000000.0
2009-01-15 20:31:00,117.01,117.055,116.97,116.98,435399999.0
2009-01-15 20:32:00,116.985,117.075,116.985,117.04,527400000.0
2009-01-15 20:33:00,117.04,117.135,117.04,117.095,511000000.0
2009-01-15 20:34:00,117.105,117.155,117.065,117.12,411400000.0
2009-01-15 20:35:00,117.12,117.12,117.115,117.115,54000000.0
2009-01-15 20:36:00,117.115,117.135,117.09,117.13,316200000.0
2009-01-15 20:37:00,117.13,117.245,117.13,117.24,429800000.0
2009-01-15 20:38:00,117.235,117.305,117.225,117.28,377200000.0
2009-01-15 20:39:00,117.28,117.335,117.27,117.32,173600000.0
2009-01-15 20:40:00,117.315,117.425,117.305,117.415,573200001.0
2009-01-15 20:41:00,117.41,117.415,117.275,117.285,763800001.0
2009-01-15 20:42:00,117.29,117.305,117.275,117.29,459600000.0
2009-01-15 20:43:00,117.295,117.295,117.22,117.245,460799998.0
2009-01-15 20:44:00,117.245,117.275,117.23,117.265,292600000.0
2009-01-15 20:45:00,117.265,117.29,117.2,117.22,926400000.0
2009-01-15 20:46:00,117.215,117.215,117.15,117.155,655400000.0
2009-01-15 20:47:00,117.165,117.185,117.125,117.155,596800000.0
2009-01-15 20:48:00,117.165,117.17,117.14,117.155,678400003.0
2009-01-15 20:49:00,117.155,117.175,117.14,117.165,813600003.0
2009-01-15 20:50:00,117.165,117.27,117.165,117.25,380799999.0
2009-01-15 20:51:00,117.25,117.515,117.23,117.505,855000003.0
2009-01-15 20:52:00,117.505,117.505,117.4,117.415,532400000.0
2009-01-15 20:53:00,117.415,117.475,117.39,117.475,295000000.0
2009-01-15 20:54:00,117.475,117.655,117.475,117.58,711400000.0
2009-01-15 20:55:00,117.555,117.715,117.555,117.71,1025800001.0
2009-01-15 20:56:00,117.715,117.735,117.66,117.695,1013799997.0
2009-01-15 20:57:00,117.695,117.83,117.695,117.81,799200003.0
2009-01-15 20:58:00,117.81,117.875,117.805,117.865,867400003.0
2009-01-15 20:59:00,117.865,117.96,117.865,117.91,989600000.0
2009-01-15 21:00:00,117.91,117.965,117.845,117.945,704400001.0
2009-01-15 21:01:00,117.955,117.965,117.865,117.865,700600001.0
2009-01-15 21:02:00,117.865,117.9,117.805,117.82,592400002.0
2009-01-15 21:03:00,117.82,117.92,117.82,117.91,987000000.0
2009-01-15 21:04:00,117.91,117.91,117.82,117.82,705200000.0
2009-01-15 21:05:00,117.82,117.88,117.82,117.88,429399999.0
2009-01-15 21:06:00,117.88,118.005,117.88,118.005,389800000.0
2009-01-15 21:07:00,118.005,118.02,117.955,117.99,433200002.0
2009-01-15 21:08:00,117.99,118.0,117.925,118.0,410600000.0
2009-01-15 21:09:00,118.0,118.015,117.945,117.995,554200001.0
2009-01-15 21:10:00,117.995,118.02,117.985,117.985,596000000.0
2009-01-15 21:11:00,117.985,117.985,117.88,117.905,515200001.0
2009-01-15 21:12:00,117.895,117.905,117.84,117.9,1101999999.0
2009-01-15 21:13:00,117.9,117.95,117.87,117.895,648599999.0
2009-01-15 21:14:00,117.905,117.925,117.84,117.85,646999998.0
2009-01-15 21:15:00,117.845,117.85,117.795,117.815,637600000.0
2009-01-15 21:16:00,117.82,117.91,117.8,117.905,778600000.0
2009-01-15 21:17:00,117.905,117.92,117.845,117.885,528800000.0
2009-01-15 21:18:00,117.885,117.94,117.885,117.905,631000000.0
2009-01-15 21:19:00,117.9,117.985,117.89,117.98,706000000.0
2009-01-15 21:20:00,117.98,118.085,117.98,118.06,468600000.0
2009-01-15 21:21:00,118.06,118.085,118.01,118.05,635000000.0
2009-01-15 21:22:00,118.045,118.125,118.015,118.015,519000000.0
2009-01-15 21:23:00,118.015,118.03,117.965,117.985,388400000.0
2009-01-15 21:24:00,117.985,118.005,117.915,117.92,608000000.0
2009-01-15 21:25:00,117.915,117.945,117.885,117.945,455800000.0
2009-01-15 21:26:00,117.945,118.01,117.895,118.01,255000000.0
2009-01-15 21:27:00,118.01,118.075,117.94,117.94,562400001.0
2009-01-15 21:28:00,117.945,118.025,117.935,117.97,387400000.0
2009-01-15 21:29:00,117.98,118.09,117.975,117.98,721200003.0
2009-01-15 21:30:00,117.985,118.055,117.985,118.045,684400000.0
2009-01-15 21:31:00,118.045,118.145,118.025,118.11,879399999.0
2009-01-15 21:32:00,118.11,118.21,118.095,118.16,1096800001.0
2009-01-15 21:33:00,118.16,118.31,118.16,118.29,989200003.0
2009-01-15 21:34:00,118.29,118.36,118.26,118.26,1326200000.0
2009-01-15 21:35:00,118.265,118.28,118.235,118.235,614000000.0
2009-01-15 21:36:00,118.235,118.27,118.1,118.1,575200003.0
2009-01-15 21:37:00,118.1,118.125,118.04,118.04,801200000.0
2009-01-15 21:38:00,118.035,118.125,118.035,118.125,581599999.0
2009-01-15 21:39:00,118.125,118.31,118.125,118.275,797200000.0
2009-01-15 21:40:00,118.28,118.325,118.235,118.325,331600000.0
2009-01-15 21:41:00,118.33,118.33,118.26,118.305,384000000.0
2009-01-15 21:42:00,118.305,118.34,118.28,118.34,835400002.0
2009-01-15 21:43:00,118.34,118.465,118.34,118.435,1246200002.0
2009-01-15 21:44:00,118.435,118.62,118.435,118.595,1336199999.0
2009-01-15 21:45:00,118.585,118.62,118.495,118.53,1375199998.0
2009-01-15 21:46:00,118.53,118.625,118.515,118.615,1356599999.0
2009-01-15 21:47:00,118.615,118.64,118.48,118.48,963799999.0
2009-01-15 21:48:00,118.47,118.47,118.355,118.415,1094400000.0
2009-01-15 21:49:00,118.415,118.415,118.23,118.275,1429000000.0
2009-01-15 21:50:00,118.28,118.335,118.255,118.28,1460200001.0
2009-01-15 21:51:00,118.285,118.32,118.14,118.14,1398400000.0
2009-01-15 21:52:00,118.14,118.175,118.125,118.17,1156000003.0
2009-01-15 21:53:00,118.17,118.225,118.17,118.2,1025600000.0
2009-01-15 21:54:00,118.2,118.21,118.14,118.15,837600001.0
2009-01-15 21:55:00,118.15,118.16,118.115,118.155,969999999.0
2009-01-15 21:56:00,118.155,118.16,118.12,118.16,636400003.0
2009-01-15 21:57:00,118.155,118.18,118.155,118.165,654199994.0
2009-01-15 21:58:00,118.165,118.17,118.015,118.06,1079999998.0
2009-01-15 21:59:00,118.05,118.115,118.0,118.0,804200000.0
2009-01-15 22:00:00,117.995,118.065,117.99,118.06,934399997.0
2009-01-15 22:01:00,118.065,118.2,118.065,118.175,923399999.0
2009-01-15 22:02:00,118.17,118.18,118.05,118.055,937999993.0
2009-01-15 22:03:00,118.06,118.185,118.055,118.165,778999998.0
2009-01-15 22:04:00,118.16,118.175,118.055,118.085,896399999.0
2009-01-15 22:05:00,118.085,118.17,118.07,118.135,760800001.0
2009-01-15 22:06:00,118.13,118.15,118.045,118.06,881000003.0
2009-01-15 22:07:00,118.06,118.065,117.96,117.965,1318200005.0
2009-01-15 22:08:00,117.965,117.99,117.945,117.99,567000000.0
2009-01-15 22:09:00,118.0,118.0,117.955,117.98,366400000.0
2009-01-15 22:10:00,117.975,118.035,117.97,118.015,732800001.0
2009-01-15 22:11:00,118.015,118.025,117.965,117.98,779599998.0
2009-01-15 22:12:00,117.98,118.04,117.975,118.015,520600001.0
2009-01-15 22:13:00,118.015,118.035,117.995,118.02,709400000.0
2009-01-15 22:14:00,118.015,118.045,117.97,117.995,475599999.0
2009-01-15 22:15:00,117.99,118.045,117.975,118.045,425200000.0
2009-01-15 22:16:00,118.04,118.05,118.02,118.05,457800000.0
2009-01-15 22:17:00,118.045,118.06,118.03,118.055,609800000.0
2009-01-15 22:18:00,118.06,118.155,118.06,118.105,708800000.0
2009-01-15 22:19:00,118.105,118.165,118.105,118.165,482600003.0
2009-01-15 22:20:00,118.165,118.18,118.135,118.18,520600002.0
2009-01-15 22:21:00,118.18,118.245,118.18,118.235,935000002.0
2009-01-15 22:22:00,118.23,118.28,118.205,118.225,812399998.0
2009-01-15 22:23:00,118.225,118.255,118.215,118.235,726800004.0
2009-01-15 22:24:00,118.23,118.245,118.125,118.125,453200000.0
2009-01-15 22:25:00,118.115,118.115,117.92,117.94,763800002.0
2009-01-15 22:26:00,117.94,117.94,117.855,117.915,728800000.0
2009-01-15 22:27:00,117.915,117.935,117.785,117.825,1008599995.0
2009-01-15 22:28:00,117.82,117.9,117.82,117.885,426400001.0
2009-01-15 22:29:00,117.885,117.885,117.865,117.875,176200000.0
2009-01-15 22:30:00,117.875,117.875,117.705,117.78,364900000.0
2009-01-15 22:31:00,117.78,117.79,117.68,117.775,534400000.0
2009-01-15 22:32:00,117.775,117.805,117.76,117.76,341200000.0
2009-01-15 22:33:00,117.76,117.785,117.76,117.78,258400000.0
2009-01-15 22:34:00,117.785,117.825,117.78,117.815,483999999.0
2009-01-15 22:35:00,117.815,117.825,117.775,117.775,411800000.0
2009-01-15 22:36:00,117.775,117.78,117.755,117.765,404999999.0
2009-01-15 22:37:00,117.77,117.82,117.755,117.79,362600000.0
2009-01-15 22:38:00,117.79,117.845,117.785,117.84,509200000.0
2009-01-15 22:39:00,117.84,117.965,117.835,117.935,824800001.0
2009-01-15 22:40:00,117.96,117.965,117.82,117.855,621199999.0
2009-01-15 22:41:00,117.855,117.88,117.795,117.825,359000000.0
2009-01-15 22:42:00,117.815,117.835,117.795,117.82,457800001.0
2009-01-15 22:43:00,117.82,117.875,117.82,117.86,283000000.0
2009-01-15 22:44:00,117.86,117.87,117.785,117.785,400600000.0
2009-01-15 22:45:00,117.78,117.795,117.725,117.75,608300000.0
2009-01-15 22:46:00,117.75,117.825,117.725,117.725,695600002.0
2009-01-15 22:47:00,117.725,117.86,117.725,117.845,657600000.0
2009-01-15 22:48:00,117.84,117.84,117.77,117.77,474400000.0
2009-01-15 22:49:00,117.78,117.785,117.755,117.755,414200001.0
2009-01-15 22:50:00,117.755,117.76,117.715,117.75,416000000.0
2009-01-15 22:51:00,117.755,117.775,117.75,117.77,179000000.0
2009-01-15 22:52:00,117.77,117.865,117.77,117.86,339800000.0
2009-01-15 22:53:00,117.865,117.935,117.845,117.925,686000003.0
2009-01-15 22:54:00,117.935,117.945,117.925,117.94,369200001.0
2009-01-15 22:55:00,117.94,117.985,117.9,117.91,645200002.0
2009-01-15 22:56:00,117.92,117.93,117.89,117.9,460200005.0
2009-01-15 22:57:00,117.895,118.005,117.895,117.995,460800000.0
2009-01-15 22:58:00,117.995,118.135,117.985,118.135,744999999.0
2009-01-15 22:59:00,118.125,118.155,118.12,118.14,756800000.0
2009-01-15 23:00:00,118.145,118.175,118.13,118.17,390000001.0
2009-01-15 23:01:00,118.165,118.17,118.14,118.145,267600000.0
2009-01-15 23:02:00,118.145,118.15,118.08,118.09,201400000.0
2009-01-15 23:03:00,118.09,118.205,118.04,118.2,462600001.0
2009-01-15 23:04:00,118.195,118.195,118.13,118.135,482200000.0
2009-01-15 23:05:00,118.14,118.14,118.105,118.14,183600000.0
2009-01-15 23:06:00,118.14,118.15,118.14,118.145,211799995.0
2009-01-15 23:07:00,118.145,118.165,118.145,118.16,114200000.0
2009-01-15 23:08:00,118.16,118.18,118.155,118.175,180000000.0
2009-01-15 23:09:00,118.175,118.175,118.145,118.175,229200000.0
2009-01-15 23:10:00,118.175,118.22,118.175,118.215,180000000.0
2009-01-15 23:11:00,118.205,118.215,118.185,118.205,127600000.0
2009-01-15 23:12:00,118.23,118.24,118.195,118.22,255600000.0
2009-01-15 23:13:00,118.22,118.23,118.19,118.19,251400000.0
2009-01-15 23:14:00,118.185,118.195,118.155,118.17,274000000.0
2009-01-15 23:15:00,118.16,118.16,118.105,118.12,208400000.0
2009-01-15 23:16:00,118.11,118.14,118.095,118.14,315000000.0
2009-01-15 23:17:00,118.12,118.14,118.115,118.12,100200000.0
2009-01-15 23:18:00,118.115,118.135,118.085,118.12,297600001.0
2009-01-15 23:19:00,118.1,118.15,118.095,118.135,343800000.0
2009-01-15 23:20:00,118.16,118.215,118.155,118.16,370600000.0
2009-01-15 23:21:00,118.165,118.17,118.125,118.135,533200002.0
2009-01-15 23:22:00,118.135,118.15,118.12,118.125,146200002.0
2009-01-15 23:23:00,118.13,118.15,118.115,118.15,227200000.0
2009-01-15 23:24:00,118.155,118.175,118.155,118.16,84000000.0
2009-01-15 23:25:00,118.15,118.155,118.12,118.12,288800001.0
2009-01-15 23:26:00,118.12,118.13,118.07,118.09,330000000.0
2009-01-15 23:27:00,118.09,118.09,118.05,118.075,260000000.0
2009-01-15 23:28:00,118.075,118.085,118.06,118.06,142400000.0
2009-01-15 23:29:00,118.06,118.09,118.055,118.055,345400000.0
2009-01-15 23:30:00,118.06,118.065,117.97,118.005,276600000.0
2009-01-15 23:31:00,118.005,118.005,117.97,117.975,226000000.0
2009-01-15 23:32:00,117.965,117.97,117.95,117.955,181000000.0
2009-01-15 23:33:00,117.95,118.03,117.95,118.015,299000000.0
2009-01-15 23:34:00,118.015,118.065,118.01,118.06,252000000.0
2009-01-15 23:35:00,118.06,118.06,118.03,118.03,101000000.0
2009-01-15 23:36:00,118.03,118.035,118.01,118.035,49000000.0
2009-01-15 23:37:00,118.05,118.05,118.015,118.035,256600000.0
2009-01-15 23:38:00,118.04,118.06,118.04,118.055,110200000.0
2009-01-15 23:39:00,118.055,118.06,118.015,118.025,191000001.0
2009-01-15 23:40:00,118.04,118.04,118.005,118.015,470400000.0
2009-01-15 23:41:00,118.015,118.03,118.005,118.03,125200000.0
2009-01-15 23:42:00,118.025,118.045,118.01,118.015,365200000.0
2009-01-15 23:43:00,118.015,118.02,118.005,118.015,208000000.0
2009-01-15 23:44:00,118.015,118.015,117.97,118.01,255000000.0
2009-01-15 23:45:00,118.01,118.01,117.93,117.935,342599999.0
2009-01-15 23:46:00,117.945,117.95,117.87,117.87,344400000.0
2009-01-15 23:47:00,117.87,117.87,117.84,117.845,413800000.0
2009-01-15 23:48:00,117.84,117.87,117.84,117.86,406600000.0
2009-01-15 23:49:00,117.86,117.86,117.84,117.84,322200001.0
2009-01-15 23:50:00,117.84,117.845,117.82,117.84,204600000.0
2009-01-15 23:51:00,117.84,117.86,117.84,117.845,158200000.0
2009-01-15 23:52:00,117.85,117.85,117.84,117.84,107000000.0
2009-01-15 23:53:00,117.845,117.845,117.84,117.845,29000000.0
2009-01-15 23:54:00,117.845,117.85,117.84,117.845,89800000.0
2009-01-15 23:55:00,117.85,117.86,117.84,117.86,145200000.0
2009-01-15 23:56:00,117.855,117.865,117.84,117.845,192199998.0
2009-01-15 23:57:00,117.84,117.865,117.835,117.835,186400000.0
2009-01-15 23:58:00,117.835,117.87,117.83,117.84,286400001.0
2009-01-15 23:59:00,117.835,117.885,117.835,117.885,188800000.0
2009-01-16 00:00:00,117.855,117.89,117.74,117.825,456000000.0
2009-01-16 00:01:00,117.815,117.835,117.765,117.795,425200000.0
2009-01-16 00:02:00,117.795,117.8,117.775,117.785,248000000.0
2009-01-16 00:03:00,117.785,117.795,117.78,117.78,159600000.0
2009-01-16 00:04:00,117.8,117.87,117.765,117.775,304800000.0
2009-01-16 00:05:00,117.775,117.785,117.765,117.785,98000000.0
2009-01-16 00:06:00,117.785,117.785,117.735,117.755,171200000.0
2009-01-16 00:07:00,117.76,117.865,117.745,117.84,524000000.0
2009-01-16 00:08:00,117.84,117.915,117.84,117.915,361000000.0
2009-01-16 00:09:00,117.925,117.95,117.92,117.95,275600000.0
2009-01-16 00:10:00,117.95,117.955,117.94,117.95,90000000.0
2009-01-16 00:11:00,117.95,117.955,117.925,117.945,384800000.0
2009-01-16 00:12:00,117.945,117.955,117.93,117.935,376800000.0
2009-01-16 00:13:00,117.94,117.945,117.89,117.905,675000000.0
2009-01-16 00:14:00,117.905,117.94,117.905,117.93,380800000.0
2009-01-16 00:15:00,117.935,117.95,117.935,117.935,153600000.0
2009-01-16 00:16:00,117.94,117.96,117.94,117.94,286000001.0
2009-01-16 00:17:00,117.945,117.95,117.915,117.915,297200000.0
2009-01-16 00:18:00,117.91,117.955,117.91,117.95,223600000.0
2009-01-16 00:19:00,117.95,117.95,117.91,117.935,306000000.0
2009-01-16 00:20:00,117.935,117.945,117.875,117.93,637200000.0
2009-01-16 00:21:00,117.94,117.975,117.94,117.975,174600000.0
2009-01-16 00:22:00,117.975,117.975,117.935,117.935,221400000.0
2009-01-16 00:23:00,117.935,117.975,117.91,117.975,609600000.0
2009-01-16 00:24:00,117.975,117.99,117.94,117.955,230200000.0
2009-01-16 00:25:00,117.95,117.95,117.935,117.935,72000000.0
2009-01-16 00:26:00,117.935,117.965,117.875,117.895,385800000.0
2009-01-16 00:27:00,117.895,117.915,117.875,117.915,187200000.0
2009-01-16 00:28:00,117.91,117.925,117.895,117.925,131200000.0
2009-01-16 00:29:00,117.92,117.92,117.915,117.915,24000000.0
2009-01-16 00:30:00,117.905,117.92,117.905,117.905,115200001.0
2009-01-16 00:31:00,117.905,117.92,117.875,117.89,383400000.0
2009-01-16 00:32:00,117.885,117.91,117.88,117.88,250800001.0
2009-01-16 00:33:00,117.88,117.88,117.85,117.865,170400000.0
2009-01-16 00:34:00,117.865,117.865,117.79,117.805,246799999.0
2009-01-16 00:35:00,117.805,117.825,117.79,117.815,368400000.0
2009-01-16 00:36:00,117.815,117.87,117.815,117.865,184200000.0
2009-01-16 00:37:00,117.865,117.895,117.855,117.855,308800000.0
2009-01-16 00:38:00,117.855,117.86,117.84,117.845,137000000.0
2009-01-16 00:39:00,117.855,117.88,117.85,117.88,175799999.0
2009-01-16 00:40:00,117.88,117.915,117.88,117.905,157400000.0
2009-01-16 00:41:00,117.9,117.97,117.895,117.97,159200000.0
2009-01-16 00:42:00,117.97,118.055,117.965,118.055,345800000.0
2009-01-16 00:43:00,118.055,118.08,118.045,118.045,464400000.0
2009-01-16 00:44:00,118.045,118.055,118.0,118.055,99200000.0
2009-01-16 00:45:00,118.055,118.055,118.045,118.055,106400001.0
2009-01-16 00:46:00,118.055,118.06,117.985,118.045,349200000.0
2009-01-16 00:47:00,118.045,118.075,118.045,118.075,104000000.0
2009-01-16 00:48:00,118.065,118.105,118.065,118.1,141000000.0
2009-01-16 00:49:00,118.085,118.115,118.06,118.08,279000000.0
2009-01-16 00:50:00,118.06,118.11,118.045,118.105,265600002.0
2009-01-16 00:51:00,118.105,118.125,118.1,118.1,64000000.0
2009-01-16 00:52:00,118.105,118.17,118.105,118.15,723199999.0
2009-01-16 00:53:00,118.165,118.175,118.145,118.15,353999996.0
2009-01-16 00:54:00,118.15,118.15,118.095,118.115,620999999.0
2009-01-16 00:55:00,118.115,118.115,118.11,118.11,15200000.0
2009-01-16 00:56:00,118.11,118.11,118.11,118.11,3200000.0
2009-01-16 00:57:00,118.1,118.105,118.085,118.085,36800000.0
2009-01-16 00:58:00,118.085,118.1,118.06,118.075,301000003.0
2009-01-16 00:59:00,118.075,118.08,118.045,118.055,177000000.0
2009-01-16 01:00:00,118.055,118.055,118.03,118.03,250000000.0
2009-01-16 01:01:00,118.04,118.065,118.04,118.055,71800000.0
2009-01-16 01:02:00,118.07,118.08,118.07,118.08,30000000.0
2009-01-16 01:03:00,118.095,118.095,118.09,118.09,19800000.0
2009-01-16 01:04:00,118.09,118.11,118.085,118.11,29000000.0
2009-01-16 01:05:00,118.11,118.16,118.11,118.135,315600000.0
2009-01-16 01:06:00,118.13,118.17,118.115,118.17,426600000.0
2009-01-16 01:07:00,118.17,118.2,118.17,118.19,191000000.0
2009-01-16 01:08:00,118.19,118.25,118.19,118.195,542200000.0
2009-01-16 01:09:00,118.2,118.2,118.195,118.2,106000000.0
2009-01-16 01:10:00,118.2,118.22,118.2,118.21,184000000.0
2009-01-16 01:11:00,118.21,118.265,118.2,118.265,410400000.0
2009-01-16 01:12:00,118.265,118.295,118.23,118.255,546400000.0
2009-01-16 01:13:00,118.25,118.265,118.25,118.26,69199999.0
2009-01-16 01:14:00,118.265,118.265,118.255,118.26,176600003.0
2009-01-16 01:15:00,118.255,118.26,118.205,118.26,154000001.0
2009-01-16 01:16:00,118.265,118.27,118.24,118.27,537400002.0
2009-01-16 01:17:00,118.275,118.275,118.21,118.215,539599998.0
2009-01-16 01:18:00,118.23,118.275,118.225,118.265,414200002.0
2009-01-16 01:19:00,118.27,118.3,118.27,118.3,763800001.0
2009-01-16 01:20:00,118.3,118.3,118.225,118.225,387000000.0
2009-01-16 01:21:00,118.22,118.23,118.175,118.205,641000000.0
2009-01-16 01:22:00,118.23,118.3,118.215,118.275,270400000.0
2009-01-16 01:23:00,118.27,118.27,118.215,118.235,278000000.0
2009-01-16 01:24:00,118.245,118.245,118.22,118.22,432400000.0
2009-01-16 01:25:00,118.22,118.23,118.22,118.23,174000000.0
2009-01-16 01:26:00,118.235,118.265,118.235,118.255,338000002.0
2009-01-16 01:27:00,118.255,118.285,118.255,118.28,155200000.0
2009-01-16 01:28:00,118.28,118.28,118.24,118.275,131600000.0
2009-01-16 01:29:00,118.275,118.275,118.225,118.25,104800000.0
2009-01-16 01:30:00,118.245,118.25,118.24,118.25,55600000.0
2009-01-16 01:31:00,118.25,118.25,118.25,118.25,5600000.0
2009-01-16 01:32:00,118.25,118.27,118.245,118.26,118399999.0
2009-01-16 01:33:00,118.26,118.315,118.235,118.265,483800000.0
2009-01-16 01:34:00,118.285,118.285,118.255,118.28,109800000.0
2009-01-16 01:35:00,118.285,118.3,118.27,118.3,84800000.0
2009-01-16 01:36:00,118.3,118.315,118.285,118.29,220600000.0
2009-01-16 01:37:00,118.29,118.29,118.25,118.26,218600000.0
2009-01-16 01:38:00,118.26,118.26,118.26,118.26,10000000.0
2009-01-16 01:39:00,118.25,118.25,118.2,118.21,314200000.0
2009-01-16 01:40:00,118.21,118.21,118.15,118.15,401400000.0
2009-01-16 01:41:00,118.155,118.2,118.155,118.185,236799999.0
2009-01-16 01:42:00,118.195,118.27,118.19,118.24,284400000.0
2009-01-16 01:43:00,118.24,118.28,118.23,118.245,264000000.0
2009-01-16 01:44:00,118.255,118.28,118.205,118.24,275600000.0
2009-01-16 01:45:00,118.24,118.315,118.24,118.315,106400000.0
2009-01-16 01:46:00,118.325,118.35,118.315,118.315,81200000.0
2009-01-16 01:47:00,118.315,118.325,118.275,118.275,90000000.0
2009-01-16 01:48:00,118.275,118.285,118.25,118.255,333600000.0
2009-01-16 01:49:00,118.25,118.255,118.245,118.25,148000000.0
2009-01-16 01:50:00,118.25,118.255,118.24,118.24,216200000.0
2009-01-16 01:51:00,118.235,118.285,118.235,118.27,242000000.0
2009-01-16 01:52:00,118.27,118.295,118.26,118.285,277600000.0
2009-01-16 01:53:00,118.285,118.3,118.28,118.28,122999999.0
2009-01-16 01:54:00,118.28,118.305,118.28,118.305,228000001.0
2009-01-16 01:55:00,118.3,118.31,118.28,118.31,103000000.0
2009-01-16 01:56:00,118.31,118.335,118.31,118.335,66800000.0
2009-01-16 01:57:00,118.33,118.365,118.32,118.35,164800000.0
2009-01-16 01:58:00,118.355,118.355,118.32,118.335,122000000.0
2009-01-16 01:59:00,118.335,118.41,118.335,118.39,557200000.0
2009-01-16 02:00:00,118.39,118.44,118.355,118.435,464600000.0
2009-01-16 02:01:00,118.43,118.465,118.395,118.455,388200000.0
2009-01-16 02:02:00,118.455,118.5,118.44,118.495,375200000.0
2009-01-16 02:03:00,118.5,118.5,118.445,118.48,336400000.0
2009-01-16 02:04:00,118.485,118.52,118.465,118.5,381000000.0
2009-01-16 02:05:00,118.505,118.505,118.46,118.48,384200000.0
2009-01-16 02:06:00,118.48,118.505,118.445,118.445,571199999.0
2009-01-16 02:07:00,118.445,118.48,118.435,118.48,435600000.0
2009-01-16 02:08:00,118.48,118.525,118.455,118.515,590600001.0
2009-01-16 02:09:00,118.515,118.54,118.505,118.525,364000000.0
2009-01-16 02:10:00,118.525,118.58,118.52,118.575,347800000.0
2009-01-16 02:11:00,118.575,118.635,118.575,118.625,391000001.0
2009-01-16 02:12:00,118.625,118.625,118.56,118.575,277800000.0
2009-01-16 02:13:00,118.575,118.575,118.535,118.54,430000005.0
2009-01-16 02:14:00,118.54,118.57,118.54,118.555,284600001.0
2009-01-16 02:15:00,118.555,118.555,118.54,118.54,333600000.0
2009-01-16 02:16:00,118.54,118.555,118.54,118.555,599600013.0
2009-01-16 02:17:00,118.55,118.555,118.515,118.515,291200001.0
2009-01-16 02:18:00,118.52,118.55,118.515,118.54,268400000.0
2009-01-16 02:19:00,118.545,118.565,118.54,118.545,229600001.0
2009-01-16 02:20:00,118.545,118.575,118.545,118.57,180800001.0
2009-01-16 02:21:00,118.58,118.58,118.56,118.56,183600003.0
2009-01-16 02:22:00,118.56,118.57,118.56,118.56,164599998.0
2009-01-16 02:23:00,118.56,118.575,118.56,118.56,157400000.0
2009-01-16 02:24:00,118.55,118.575,118.545,118.55,219600000.0
2009-01-16 02:25:00,118.555,118.565,118.52,118.525,207600000.0
2009-01-16 02:26:00,118.52,118.52,118.465,118.5,244000000.0
2009-01-16 02:27:00,118.495,118.495,118.465,118.465,138000000.0
2009-01-16 02:28:00,118.48,118.48,118.39,118.42,152800000.0
2009-01-16 02:29:00,118.41,118.43,118.38,118.39,390599999.0
2009-01-16 02:30:00,118.395,118.395,118.33,118.33,271000003.0
2009-01-16 02:31:00,118.33,118.33,118.3,118.31,272000002.0
2009-01-16 02:32:00,118.315,118.335,118.31,118.335,128000000.0
2009-01-16 02:33:00,118.34,118.365,118.325,118.335,411199999.0
2009-01-16 02:34:00,118.335,118.345,118.25,118.255,359000000.0
2009-01-16 02:35:00,118.26,118.285,118.225,118.285,359600000.0
2009-01-16 02:36:00,118.27,118.275,118.25,118.25,82400000.0
2009-01-16 02:37:00,118.25,118.25,118.24,118.24,70400000.0
2009-01-16 02:38:00,118.245,118.245,118.2,118.235,420999997.0
2009-01-16 02:39:00,118.235,118.265,118.225,118.24,319000000.0
2009-01-16 02:40:00,118.24,118.275,118.24,118.275,75200000.0
2009-01-16 02:41:00,118.275,118.285,118.265,118.275,117000000.0
2009-01-16 02:42:00,118.28,118.35,118.28,118.35,145399999.0
2009-01-16 02:43:00,118.315,118.405,118.315,118.4,303000000.0
2009-01-16 02:44:00,118.4,118.465,118.4,118.42,481000000.0
2009-01-16 02:45:00,118.425,118.45,118.415,118.43,297199999.0
2009-01-16 02:46:00,118.43,118.45,118.38,118.39,307799999.0
2009-01-16 02:47:00,118.39,118.41,118.39,118.41,92800000.0
2009-01-16 02:48:00,118.4,118.43,118.39,118.43,76800000.0
2009-01-16 02:49:00,118.425,118.435,118.405,118.415,161999999.0
2009-01-16 02:50:00,118.42,118.435,118.42,118.435,12000000.0
2009-01-16 02:51:00,118.44,118.46,118.415,118.425,146400000.0
2009-01-16 02:52:00,118.425,118.45,118.415,118.425,156400000.0
2009-01-16 02:53:00,118.415,118.415,118.35,118.35,165200000.0
2009-01-16 02:54:00,118.37,118.41,118.32,118.41,237000000.0
2009-01-16 02:55:00,118.41,118.5,118.395,118.5,447799999.0
2009-01-16 02:56:00,118.475,118.475,118.41,118.42,637799999.0
2009-01-16 02:57:00,118.42,118.5,118.42,118.425,539399996.0
2009-01-16 02:58:00,118.425,118.465,118.42,118.45,596400000.0
2009-01-16 02:59:00,118.45,118.48,118.43,118.45,417800000.0
2009-01-16 03:00:00,118.45,118.475,118.435,118.465,468800000.0
2009-01-16 03:01:00,118.46,118.495,118.45,118.485,421600001.0
2009-01-16 03:02:00,118.485,118.545,118.485,118.49,365600001.0
2009-01-16 03:03:00,118.49,118.5,118.46,118.475,335399999.0
2009-01-16 03:04:00,118.475,118.49,118.465,118.465,304599999.0
2009-01-16 03:05:00,118.465,118.49,118.465,118.47,206400000.0
2009-01-16 03:06:00,118.475,118.505,118.465,118.5,295199995.0
2009-01-16 03:07:00,118.5,118.505,118.49,118.5,276999997.0
2009-01-16 03:08:00,118.505,118.535,118.49,118.535,505799996.0
2009-01-16 03:09:00,118.535,118.535,118.505,118.505,234000000.0
2009-01-16 03:10:00,118.505,118.515,118.475,118.5,124000000.0
2009-01-16 03:11:00,118.5,118.52,118.5,118.515,71400000.0
2009-01-16 03:12:00,118.52,118.52,118.51,118.51,25800000.0
2009-01-16 03:13:00,118.505,118.55,118.5,118.54,194499998.0
2009-01-16 03:14:00,118.54,118.605,118.535,118.605,301599999.0
2009-01-16 03:15:00,118.615,118.615,118.58,118.585,250000002.0
2009-01-16 03:16:00,118.595,118.61,118.585,118.6,227000000.0
2009-01-16 03:17:00,118.6,118.61,118.58,118.59,216000000.0
2009-01-16 03:18:00,118.59,118.6,118.575,118.58,429400004.0
2009-01-16 03:19:00,118.59,118.64,118.58,118.63,214200001.0
2009-01-16 03:20:00,118.615,118.63,118.53,118.57,390800000.0
2009-01-16 03:21:00,118.56,118.56,118.52,118.53,331800001.0
2009-01-16 03:22:00,118.53,118.545,118.53,118.54,62000000.0
2009-01-16 03:23:00,118.545,118.555,118.54,118.545,262999991.0
2009-01-16 03:24:00,118.545,118.6,118.545,118.595,215200000.0
2009-01-16 03:25:00,118.61,118.695,118.61,118.68,409400000.0
2009-01-16 03:26:00,118.675,118.695,118.655,118.695,253799999.0
2009-01-16 03:27:00,118.71,118.81,118.695,118.795,429399999.0
2009-01-16 03:28:00,118.79,118.79,118.745,118.76,331400000.0
2009-01-16 03:29:00,118.76,118.775,118.755,118.765,133000000.0
2009-01-16 03:30:00,118.77,118.77,118.74,118.77,206000001.0
2009-01-16 03:31:00,118.77,118.8,118.765,118.8,66800000.0
2009-01-16 03:32:00,118.8,118.875,118.795,118.865,275400001.0
2009-01-16 03:33:00,118.87,118.89,118.84,118.845,303200001.0
2009-01-16 03:34:00,118.845,118.9,118.84,118.885,222600000.0
2009-01-16 03:35:00,118.885,118.94,118.885,118.94,251200000.0
2009-01-16 03:36:00,118.94,118.94,118.915,118.915,231600000.0
2009-01-16 03:37:00,118.92,118.92,118.85,118.875,353800000.0
2009-01-16 03:38:00,118.875,118.925,118.87,118.92,183800000.0
2009-01-16 03:39:00,118.92,118.955,118.905,118.955,146800000.0
2009-01-16 03:40:00,118.96,118.975,118.955,118.955,216800000.0
2009-01-16 03:41:00,118.96,119.08,118.945,119.04,268800000.0
2009-01-16 03:42:00,119.04,119.17,119.04,119.125,330799999.0
2009-01-16 03:43:00,119.125,119.125,119.005,119.005,511399998.0
2009-01-16 03:44:00,119.0,119.0,118.935,118.96,449800000.0
2009-01-16 03:45:00,118.96,118.995,118.935,118.94,139000000.0
2009-01-16 03:46:00,118.94,118.945,118.86,118.885,278999999.0
2009-01-16 03:47:00,118.885,118.885,118.805,118.805,176600000.0
2009-01-16 03:48:00,118.805,118.835,118.795,118.795,205200000.0
2009-01-16 03:49:00,118.79,118.805,118.765,118.8,297400001.0
2009-01-16 03:50:00,118.8,118.84,118.79,118.815,237000000.0
2009-01-16 03:51:00,118.815,118.83,118.815,118.83,254800000.0
2009-01-16 03:52:00,118.825,118.85,118.8,118.82,385599997.0
2009-01-16 03:53:00,118.825,118.91,118.82,118.89,335399999.0
2009-01-16 03:54:00,118.895,118.93,118.89,118.915,329799998.0
2009-01-16 03:55:00,118.92,118.965,118.915,118.94,263000006.0
2009-01-16 03:56:00,118.94,119.0,118.93,118.98,445000004.0
2009-01-16 03:57:00,118.975,119.04,118.96,119.0,935000005.0
2009-01-16 03:58:00,119.0,119.0,118.935,118.965,439000002.0
2009-01-16 03:59:00,118.96,118.96,118.91,118.915,480000001.0
2009-01-16 04:00:00,118.925,118.925,118.795,118.795,441000001.0
2009-01-16 04:01:00,118.795,118.865,118.795,118.865,439600001.0
2009-01-16 04:02:00,118.87,118.875,118.845,118.855,214200000.0
2009-01-16 04:03:00,118.86,118.875,118.855,118.87,142400000.0
2009-01-16 04:04:00,118.87,118.91,118.87,118.91,332600001.0
2009-01-16 04:05:00,118.91,118.97,118.91,118.97,289600000.0
2009-01-16 04:06:00,118.975,118.975,118.93,118.93,123400000.0
2009-01-16 04:07:00,118.93,118.93,118.815,118.815,282800000.0
2009-01-16 04:08:00,118.81,118.825,118.695,118.74,556600000.0
2009-01-16 04:09:00,118.735,118.765,118.71,118.71,358800000.0
2009-01-16 04:10:00,118.705,118.71,118.615,118.615,490800002.0
2009-01-16 04:11:00,118.615,118.65,118.6,118.65,472000000.0
2009-01-16 04:12:00,118.66,118.66,118.63,118.64,85600000.0
2009-01-16 04:13:00,118.65,118.68,118.64,118.655,116400000.0
2009-01-16 04:14:00,118.655,118.67,118.63,118.67,98000000.0
2009-01-16 04:15:00,118.67,118.68,118.645,118.655,130400000.0
2009-01-16 04:16:00,118.65,118.775,118.64,118.775,189400002.0
2009-01-16 04:17:00,118.775,118.83,118.755,118.775,211200000.0
2009-01-16 04:18:00,118.775,118.82,118.775,118.82,137800000.0
2009-01-16 04:19:00,118.82,118.82,118.76,118.765,187800000.0
2009-01-16 04:20:00,118.765,118.765,118.735,118.735,74800000.0
2009-01-16 04:21:00,118.735,118.77,118.725,118.73,135200000.0
2009-01-16 04:22:00,118.725,118.785,118.725,118.75,152400000.0
2009-01-16 04:23:00,118.745,118.755,118.72,118.75,170000000.0
2009-01-16 04:24:00,118.745,118.755,118.695,118.745,318600000.0
2009-01-16 04:25:00,118.745,118.825,118.745,118.825,185200000.0
2009-01-16 04:26:00,118.83,118.845,118.82,118.84,106800000.0
2009-01-16 04:27:00,118.83,118.83,118.785,118.785,121200000.0
2009-01-16 04:28:00,118.785,118.835,118.78,118.815,112000000.0
2009-01-16 04:29:00,118.82,118.84,118.81,118.83,60200000.0
2009-01-16 04:30:00,118.825,118.83,118.805,118.815,76800000.0
2009-01-16 04:31:00,118.815,118.835,118.8,118.83,93000000.0
2009-01-16 04:32:00,118.84,118.89,118.84,118.89,137800000.0
2009-01-16 04:33:00,118.89,118.91,118.87,118.91,68600000.0
2009-01-16 04:34:00,118.905,118.965,118.9,118.965,160000000.0
2009-01-16 04:35:00,118.96,118.98,118.95,118.95,247800001.0
2009-01-16 04:36:00,118.96,118.965,118.93,118.94,41200000.0
2009-01-16 04:37:00,118.94,119.005,118.935,118.985,201600000.0
2009-01-16 04:38:00,118.985,119.01,118.91,118.91,229800000.0
2009-01-16 04:39:00,118.91,118.91,118.895,118.905,105800000.0
2009-01-16 04:40:00,118.91,118.935,118.905,118.915,105800000.0
2009-01-16 04:41:00,118.925,118.955,118.915,118.935,281000000.0
2009-01-16 04:42:00,118.935,118.935,118.845,118.845,147800001.0
2009-01-16 04:43:00,118.845,118.885,118.83,118.875,242400002.0
2009-01-16 04:44:00,118.875,118.875,118.85,118.855,94200000.0
2009-01-16 04:45:00,118.87,118.925,118.86,118.905,271799999.0
2009-01-16 04:46:00,118.905,118.915,118.885,118.89,75400000.0
2009-01-16 04:47:00,118.885,118.915,118.885,118.915,51200000.0
2009-01-16 04:48:00,118.915,118.93,118.905,118.915,191200002.0
2009-01-16 04:49:00,118.915,118.915,118.89,118.89,48599999.0
2009-01-16 04:50:00,118.89,118.89,118.865,118.87,34000000.0
2009-01-16 04:51:00,118.87,118.87,118.855,118.855,36600000.0
2009-01-16 04:52:00,118.855,118.88,118.85,118.85,126600001.0
2009-01-16 04:53:00,118.855,118.895,118.85,118.875,221600000.0
2009-01-16 04:54:00,118.875,118.88,118.855,118.855,174600000.0
2009-01-16 04:55:00,118.855,118.88,118.825,118.86,304200000.0
2009-01-16 04:56:00,118.87,118.955,118.87,118.955,225200001.0
2009-01-16 04:57:00,118.95,118.955,118.91,118.92,132400000.0
2009-01-16 04:58:00,118.92,119.01,118.91,118.995,126600000.0
2009-01-16 04:59:00,118.985,119.02,118.96,118.995,405600001.0
2009-01-16 05:00:00,118.995,119.075,118.97,119.055,333800000.0
2009-01-16 05:01:00,119.05,119.075,119.025,119.065,333400000.0
2009-01-16 05:02:00,119.065,119.1,119.065,119.095,161200000.0
2009-01-16 05:03:00,119.085,119.14,119.085,119.135,332400001.0
2009-01-16 05:04:00,119.135,119.15,119.12,119.15,128400000.0
2009-01-16 05:05:00,119.15,119.24,119.145,119.235,293800001.0
2009-01-16 05:06:00,119.24,119.455,119.24,119.44,1029800001.0
2009-01-16 05:07:00,119.44,119.485,119.335,119.355,807999998.0
2009-01-16 05:08:00,119.355,119.4,119.32,119.395,461200000.0
2009-01-16 05:09:00,119.395,119.435,119.27,119.3,513799999.0
2009-01-16 05:10:00,119.29,119.325,119.245,119.315,171400000.0
2009-01-16 05:11:00,119.31,119.4,119.305,119.36,342400001.0
2009-01-16 05:12:00,119.36,119.395,119.335,119.335,298200000.0
2009-01-16 05:13:00,119.335,119.355,119.305,119.355,188800000.0
2009-01-16 05:14:00,119.35,119.38,119.335,119.38,125000001.0
2009-01-16 05:15:00,119.39,119.39,119.365,119.365,126400001.0
2009-01-16 05:16:00,119.37,119.37,119.31,119.335,275400000.0
2009-01-16 05:17:00,119.32,119.33,119.315,119.315,96000000.0
2009-01-16 05:18:00,119.315,119.36,119.315,119.355,100200000.0
2009-01-16 05:19:00,119.355,119.355,119.315,119.315,136000001.0
2009-01-16 05:20:00,119.315,119.315,119.285,119.305,127200000.0
2009-01-16 05:21:00,119.305,119.305,119.285,119.285,87600000.0
2009-01-16 05:22:00,119.285,119.295,119.285,119.285,38600000.0
2009-01-16 05:23:00,119.285,119.32,119.285,119.31,105800000.0
2009-01-16 05:24:00,119.32,119.325,119.31,119.31,55000000.0
2009-01-16 05:25:00,119.31,119.31,119.31,119.31,4400000.0
2009-01-16 05:26:00,119.31,119.34,119.3,119.32,124000000.0
2009-01-16 05:27:00,119.32,119.35,119.315,119.325,191400000.0
2009-01-16 05:28:00,119.325,119.355,119.325,119.355,128600000.0
2009-01-16 05:29:00,119.36,119.385,119.355,119.365,103800000.0
2009-01-16 05:30:00,119.365,119.44,119.365,119.435,195200000.0
2009-01-16 05:31:00,119.44,119.52,119.44,119.49,347800000.0
2009-01-16 05:32:00,119.49,119.59,119.49,119.52,373700000.0
2009-01-16 05:33:00,119.52,119.55,119.51,119.51,300200000.0
2009-01-16 05:34:00,119.515,119.535,119.485,119.5,134400000.0
2009-01-16 05:35:00,119.5,119.5,119.435,119.445,393799999.0
2009-01-16 05:36:00,119.465,119.5,119.445,119.465,107400000.0
2009-01-16 05:37:00,119.465,119.51,119.455,119.5,252000000.0
2009-01-16 05:38:00,119.5,119.525,119.49,119.515,115100000.0
2009-01-16 05:39:00,119.52,119.565,119.52,119.55,138600000.0
2009-01-16 05:40:00,119.55,119.565,119.485,119.51,260600000.0
2009-01-16 05:41:00,119.515,119.55,119.505,119.505,163200000.0
2009-01-16 05:42:00,119.505,119.505,119.475,119.485,100200000.0
2009-01-16 05:43:00,119.485,119.5,119.455,119.495,181400000.0
2009-01-16 05:44:00,119.5,119.5,119.48,119.48,236200000.0
2009-01-16 05:45:00,119.5,119.56,119.49,119.55,190600000.0
2009-01-16 05:46:00,119.55,119.55,119.49,119.55,405400000.0
2009-01-16 05:47:00,119.545,119.545,119.525,119.525,222400001.0
2009-01-16 05:48:00,119.53,119.535,119.515,119.515,314000001.0
2009-01-16 05:49:00,119.515,119.53,119.49,119.5,237900000.0
2009-01-16 05:50:00,119.5,119.505,119.49,119.5,232400000.0
2009-01-16 05:51:00,119.5,119.52,119.5,119.51,155200000.0
2009-01-16 05:52:00,119.5,119.51,119.48,119.48,276400000.0
2009-01-16 05:53:00,119.48,119.485,119.475,119.475,60200000.0
2009-01-16 05:54:00,119.475,119.495,119.475,119.49,189200000.0
2009-01-16 05:55:00,119.49,119.5,119.48,119.5,112500000.0
2009-01-16 05:56:00,119.5,119.5,119.445,119.5,367400000.0
2009-01-16 05:57:00,119.5,119.5,119.445,119.485,173900000.0
2009-01-16 05:58:00,119.465,119.5,119.445,119.45,338100000.0
2009-01-16 05:59:00,119.465,119.49,119.445,119.49,282999996.0
2009-01-16 06:00:00,119.49,119.495,119.46,119.465,296399999.0
2009-01-16 06:01:00,119.465,119.5,119.44,119.49,108300000.0
2009-01-16 06:02:00,119.47,119.495,119.425,119.485,147799998.0
2009-01-16 06:03:00,119.5,119.5,119.48,119.5,132600000.0
2009-01-16 06:04:00,119.5,119.51,119.48,119.48,262400000.0
2009-01-16 06:05:00,119.48,119.495,119.47,119.49,118600000.0
2009-01-16 06:06:00,119.5,119.5,119.435,119.45,504000001.0
2009-01-16 06:07:00,119.45,119.5,119.44,119.5,241000000.0
2009-01-16 06:08:00,119.5,119.505,119.49,119.49,352999998.0
2009-01-16 06:09:00,119.5,119.5,119.485,119.485,70000000.0
2009-01-16 06:10:00,119.5,119.5,119.49,119.495,93200000.0
2009-01-16 06:11:00,119.495,119.5,119.485,119.485,121600000.0
2009-01-16 06:12:00,119.49,119.515,119.49,119.5,197600000.0
2009-01-16 06:13:00,119.5,119.515,119.49,119.505,123400000.0
2009-01-16 06:14:00,119.505,119.525,119.49,119.5,211000000.0
2009-01-16 06:15:00,119.5,119.5,119.445,119.46,249900000.0
2009-01-16 06:16:00,119.46,119.47,119.46,119.46,62000000.0
2009-01-16 06:17:00,119.465,119.465,119.44,119.445,335800000.0
2009-01-16 06:18:00,119.445,119.49,119.445,119.47,283400000.0
2009-01-16 06:19:00,119.475,119.475,119.465,119.465,223400000.0
2009-01-16 06:20:00,119.465,119.5,119.455,119.475,152700001.0
2009-01-16 06:21:00,119.475,119.5,119.475,119.49,253800000.0
2009-01-16 06:22:00,119.49,119.5,119.49,119.49,248000000.0
2009-01-16 06:23:00,119.495,119.5,119.49,119.5,109000000.0
2009-01-16 06:24:00,119.495,119.5,119.46,119.46,131200000.0
2009-01-16 06:25:00,119.455,119.5,119.44,119.5,143200000.0
2009-01-16 06:26:00,119.475,119.52,119.475,119.52,241200000.0
2009-01-16 06:27:00,119.52,119.52,119.505,119.505,102000000.0
2009-01-16 06:28:00,119.505,119.54,119.505,119.54,68000000.0
2009-01-16 06:29:00,119.54,119.545,119.515,119.52,116000000.0
2009-01-16 06:30:00,119.52,119.55,119.52,119.54,159400000.0
2009-01-16 06:31:00,119.54,119.59,119.54,119.565,206200000.0
2009-01-16 06:32:00,119.565,119.57,119.52,119.52,152400000.0
2009-01-16 06:33:00,119.525,119.57,119.52,119.56,82200000.0
2009-01-16 06:34:00,119.55,119.55,119.535,119.535,68600000.0
2009-01-16 06:35:00,119.53,119.53,119.505,119.52,182600000.0
2009-01-16 06:36:00,119.52,119.55,119.505,119.505,129000000.0
2009-01-16 06:37:00,119.51,119.53,119.505,119.52,222200000.0
2009-01-16 06:38:00,119.51,119.525,119.485,119.49,220200000.0
2009-01-16 06:39:00,119.5,119.5,119.48,119.49,98400000.0
2009-01-16 06:40:00,119.48,119.505,119.475,119.49,253600000.0
2009-01-16 06:41:00,119.495,119.505,119.465,119.47,240800002.0
2009-01-16 06:42:00,119.47,119.485,119.445,119.475,100400000.0
2009-01-16 06:43:00,119.475,119.475,119.465,119.475,108000000.0
2009-01-16 06:44:00,119.475,119.51,119.47,119.51,73800000.0
2009-01-16 06:45:00,119.52,119.52,119.495,119.505,78200000.0
2009-01-16 06:46:00,119.5,119.5,119.49,119.5,130400000.0
2009-01-16 06:47:00,119.5,119.5,119.49,119.5,78400000.0
2009-01-16 06:48:00,119.5,119.5,119.46,119.495,228800000.0
2009-01-16 06:49:00,119.485,119.555,119.485,119.525,156400000.0
2009-01-16 06:50:00,119.525,119.58,119.5,119.545,215200000.0
2009-01-16 06:51:00,119.545,119.56,119.54,119.545,192000000.0
2009-01-16 06:52:00,119.545,119.545,119.505,119.54,233000000.0
2009-01-16 06:53:00,119.545,119.575,119.52,119.565,125600000.0
2009-01-16 06:54:00,119.555,119.565,119.535,119.54,74400000.0
2009-01-16 06:55:00,119.54,119.56,119.53,119.545,106000000.0
2009-01-16 06:56:00,119.545,119.545,119.525,119.525,103600000.0
2009-01-16 06:57:00,119.52,119.52,119.475,119.5,205800000.0
2009-01-16 06:58:00,119.5,119.505,119.49,119.49,184800000.0
2009-01-16 06:59:00,119.49,119.52,119.49,119.51,211600000.0
2009-01-16 07:00:00,119.51,119.58,119.505,119.54,252800000.0
2009-01-16 07:01:00,119.54,119.54,119.52,119.53,228000000.0
2009-01-16 07:02:00,119.53,119.57,119.53,119.56,73200000.0
2009-01-16 07:03:00,119.56,119.56,119.5,119.5,94000000.0
2009-01-16 07:04:00,119.5,119.505,119.49,119.5,48400000.0
2009-01-16 07:05:00,119.5,119.505,119.495,119.5,20000000.0
2009-01-16 07:06:00,119.5,119.52,119.5,119.505,124600000.0
2009-01-16 07:07:00,119.505,119.51,119.49,119.49,82200000.0
2009-01-16 07:08:00,119.5,119.5,119.465,119.47,107600000.0
2009-01-16 07:09:00,119.47,119.505,119.47,119.5,197800000.0
2009-01-16 07:10:00,119.505,119.505,119.49,119.5,198400000.0
2009-01-16 07:11:00,119.5,119.5,119.49,119.5,53400000.0
2009-01-16 07:12:00,119.5,119.505,119.49,119.5,125400000.0
2009-01-16 07:13:00,119.5,119.515,119.49,119.515,115400000.0
2009-01-16 07:14:00,119.515,119.515,119.49,119.5,81000000.0
2009-01-16 07:15:00,119.5,119.5,119.48,119.485,104400000.0
2009-01-16 07:16:00,119.48,119.545,119.48,119.52,563399999.0
2009-01-16 07:17:00,119.52,119.56,119.52,119.555,358400001.0
2009-01-16 07:18:00,119.565,119.565,119.545,119.565,70800000.0
2009-01-16 07:19:00,119.56,119.57,119.545,119.565,80800000.0
2009-01-16 07:20:00,119.555,119.575,119.54,119.555,152400000.0
2009-01-16 07:21:00,119.555,119.59,119.535,119.575,203200000.0
2009-01-16 07:22:00,119.575,119.575,119.56,119.56,123200000.0
2009-01-16 07:23:00,119.535,119.555,119.505,119.515,244400001.0
2009-01-16 07:24:00,119.525,119.565,119.52,119.55,205000000.0
2009-01-16 07:25:00,119.56,119.62,119.555,119.575,257000000.0
2009-01-16 07:26:00,119.58,119.63,119.575,119.58,352800000.0
2009-01-16 07:27:00,119.595,119.625,119.575,119.59,392400000.0
2009-01-16 07:28:00,119.585,119.635,119.565,119.575,331000000.0
2009-01-16 07:29:00,119.575,119.605,119.565,119.585,412200000.0
2009-01-16 07:30:00,119.59,119.625,119.59,119.615,184800000.0
2009-01-16 07:31:00,119.61,119.645,119.61,119.625,156200000.0
2009-01-16 07:32:00,119.63,119.63,119.585,119.605,204800000.0
2009-01-16 07:33:00,119.6,119.655,119.6,119.655,295000000.0
2009-01-16 07:34:00,119.655,119.665,119.64,119.665,196800000.0
2009-01-16 07:35:00,119.66,119.67,119.655,119.67,100800000.0
2009-01-16 07:36:00,119.67,119.685,119.66,119.67,39600000.0
2009-01-16 07:37:00,119.67,119.67,119.56,119.595,327800002.0
2009-01-16 07:38:00,119.595,119.595,119.55,119.56,491000002.0
2009-01-16 07:39:00,119.555,119.555,119.49,119.49,780600013.0
2009-01-16 07:40:00,119.5,119.505,119.455,119.5,1008200007.0
2009-01-16 07:41:00,119.515,119.55,119.5,119.545,491400001.0
2009-01-16 07:42:00,119.545,119.545,119.505,119.515,185400001.0
2009-01-16 07:43:00,119.515,119.565,119.495,119.495,210000000.0
2009-01-16 07:44:00,119.495,119.5,119.475,119.5,797200007.0
2009-01-16 07:45:00,119.5,119.51,119.475,119.5,191800000.0
2009-01-16 07:46:00,119.5,119.56,119.5,119.56,97600000.0
2009-01-16 07:47:00,119.555,119.61,119.545,119.58,597400001.0
2009-01-16 07:48:00,119.57,119.63,119.56,119.61,288800001.0
2009-01-16 07:49:00,119.61,119.715,119.61,119.715,434600006.0
2009-01-16 07:50:00,119.72,119.745,119.695,119.695,277800000.0
2009-01-16 07:51:00,119.7,119.72,119.69,119.695,273800000.0
2009-01-16 07:52:00,119.7,119.72,119.675,119.715,96000000.0
2009-01-16 07:53:00,119.715,119.73,119.715,119.725,119400000.0
2009-01-16 07:54:00,119.72,119.75,119.67,119.675,436400003.0
2009-01-16 07:55:00,119.675,119.675,119.63,119.635,104400000.0
2009-01-16 07:56:00,119.645,119.705,119.635,119.685,226600000.0
2009-01-16 07:57:00,119.68,119.68,119.64,119.665,271400001.0
2009-01-16 07:58:00,119.665,119.675,119.645,119.66,72200000.0
2009-01-16 07:59:00,119.66,119.665,119.635,119.635,270000000.0
2009-01-16 08:00:00,119.65,119.68,119.63,119.64,338400000.0
2009-01-16 08:01:00,119.64,119.69,119.64,119.675,164600000.0
2009-01-16 08:02:00,119.68,119.685,119.665,119.68,182400000.0
2009-01-16 08:03:00,119.68,119.74,119.68,119.74,194000000.0
2009-01-16 08:04:00,119.735,119.735,119.635,119.645,283200001.0
2009-01-16 08:05:00,119.65,119.69,119.65,119.69,146000000.0
2009-01-16 08:06:00,119.69,119.715,119.68,119.715,267200002.0
2009-01-16 08:07:00,119.715,119.72,119.7,119.705,188400000.0
2009-01-16 08:08:00,119.705,119.73,119.69,119.7,125600000.0
2009-01-16 08:09:00,119.7,119.71,119.68,119.71,399600000.0
2009-01-16 08:10:00,119.705,119.715,119.68,119.68,360800000.0
2009-01-16 08:11:00,119.68,119.68,119.655,119.67,118600000.0
2009-01-16 08:12:00,119.66,119.67,119.635,119.645,135600000.0
2009-01-16 08:13:00,119.635,119.635,119.6,119.62,224600002.0
2009-01-16 08:14:00,119.625,119.64,119.615,119.64,245200000.0
2009-01-16 08:15:00,119.635,119.635,119.605,119.615,278999999.0
2009-01-16 08:16:00,119.625,119.625,119.555,119.565,317800000.0
2009-01-16 08:17:00,119.565,119.58,119.565,119.58,102200000.0
2009-01-16 08:18:00,119.59,119.59,119.575,119.575,164000001.0
2009-01-16 08:19:00,119.585,119.605,119.565,119.58,177400001.0
2009-01-16 08:20:00,119.575,119.595,119.52,119.595,437800000.0
2009-01-16 08:21:00,119.595,119.645,119.595,119.64,311600000.0
2009-01-16 08:22:00,119.64,119.66,119.63,119.65,140600000.0
2009-01-16 08:23:00,119.645,119.68,119.635,119.68,248400000.0
2009-01-16 08:24:00,119.69,119.885,119.68,119.845,664000001.0
2009-01-16 08:25:00,119.85,119.91,119.815,119.905,654400002.0
2009-01-16 08:26:00,119.89,119.975,119.88,119.965,795600003.0
2009-01-16 08:27:00,119.965,119.99,119.915,119.915,805599999.0
2009-01-16 08:28:00,119.925,119.955,119.89,119.89,548199999.0
2009-01-16 08:29:00,119.89,119.89,119.84,119.87,449400000.0
2009-01-16 08:30:00,119.87,119.885,119.85,119.88,656799999.0
2009-01-16 08:31:00,119.875,119.88,119.8,119.825,858799998.0
2009-01-16 08:32:00,119.825,119.855,119.825,119.845,160400000.0
2009-01-16 08:33:00,119.83,119.85,119.8,119.81,212800000.0
2009-01-16 08:34:00,119.82,119.86,119.81,119.825,224800000.0
2009-01-16 08:35:00,119.835,119.875,119.835,119.865,200000000.0
2009-01-16 08:36:00,119.865,119.87,119.81,119.845,325400001.0
2009-01-16 08:37:00,119.84,119.845,119.795,119.84,257000002.0
2009-01-16 08:38:00,119.85,119.915,119.82,119.85,243000000.0
2009-01-16 08:39:00,119.84,119.84,119.75,119.75,377400000.0
2009-01-16 08:40:00,119.75,119.78,119.75,119.76,176600000.0
2009-01-16 08:41:00,119.755,119.755,119.675,119.72,469800002.0
2009-01-16 08:42:00,119.725,119.74,119.71,119.73,191200000.0
2009-01-16 08:43:00,119.73,119.745,119.73,119.73,169600000.0
2009-01-16 08:44:00,119.73,119.74,119.72,119.725,142800000.0
2009-01-16 08:45:00,119.735,119.735,119.655,119.655,290800000.0
2009-01-16 08:46:00,119.655,119.735,119.655,119.725,294400001.0
2009-01-16 08:47:00,119.735,119.79,119.735,119.76,294199997.0
2009-01-16 08:48:00,119.75,119.755,119.7,119.71,292200001.0
2009-01-16 08:49:00,119.71,119.71,119.69,119.705,127600001.0
2009-01-16 08:50:00,119.705,119.76,119.705,119.76,170000000.0
2009-01-16 08:51:00,119.765,119.77,119.665,119.7,223800000.0
2009-01-16 08:52:00,119.69,119.765,119.67,119.74,395800000.0
2009-01-16 08:53:00,119.74,119.755,119.69,119.69,429199998.0
2009-01-16 08:54:00,119.7,119.7,119.665,119.665,144800000.0
2009-01-16 08:55:00,119.665,119.67,119.595,119.595,598599999.0
2009-01-16 08:56:00,119.595,119.61,119.55,119.565,451400001.0
2009-01-16 08:57:00,119.565,119.58,119.54,119.555,268600001.0
2009-01-16 08:58:00,119.555,119.555,119.45,119.465,735600000.0
2009-01-16 08:59:00,119.465,119.56,119.46,119.55,313600000.0
2009-01-16 09:00:00,119.54,119.57,119.525,119.57,654600002.0
2009-01-16 09:01:00,119.565,119.575,119.53,119.535,346600000.0
2009-01-16 09:02:00,119.525,119.53,119.45,119.48,547200001.0
2009-01-16 09:03:00,119.495,119.5,119.335,119.395,395600000.0
2009-01-16 09:04:00,119.395,119.435,119.39,119.425,345800000.0
2009-01-16 09:05:00,119.43,119.435,119.31,119.33,342200002.0
2009-01-16 09:06:00,119.33,119.38,119.315,119.36,481000000.0
2009-01-16 09:07:00,119.36,119.435,119.35,119.425,360200000.0
2009-01-16 09:08:00,119.425,119.44,119.375,119.4,472800000.0
2009-01-16 09:09:00,119.4,119.46,119.38,119.425,412000000.0
2009-01-16 09:10:00,119.425,119.44,119.375,119.44,419400000.0
2009-01-16 09:11:00,119.44,119.54,119.44,119.52,492600001.0
2009-01-16 09:12:00,119.52,119.58,119.515,119.565,430600000.0
2009-01-16 09:13:00,119.575,119.595,119.545,119.585,466200002.0
2009-01-16 09:14:00,119.585,119.61,119.565,119.565,423800000.0
2009-01-16 09:15:00,119.57,119.63,119.565,119.61,432399999.0
2009-01-16 09:16:00,119.625,119.65,119.61,119.615,280200000.0
2009-01-16 09:17:00,119.615,119.64,119.575,119.605,355400000.0
2009-01-16 09:18:00,119.6,119.6,119.505,119.505,341800001.0
2009-01-16 09:19:00,119.505,119.54,119.445,119.5,362200000.0
2009-01-16 09:20:00,119.495,119.505,119.435,119.435,296800000.0
2009-01-16 09:21:00,119.425,119.49,119.425,119.49,260200001.0
2009-01-16 09:22:00,119.485,119.515,119.475,119.51,167000000.0
2009-01-16 09:23:00,119.505,119.51,119.485,119.495,181400000.0
2009-01-16 09:24:00,119.5,119.57,119.495,119.57,262600000.0
2009-01-16 09:25:00,119.57,119.57,119.48,119.485,258200001.0
2009-01-16 09:26:00,119.485,119.49,119.465,119.47,574800000.0
2009-01-16 09:27:00,119.47,119.495,119.465,119.47,275400000.0
2009-01-16 09:28:00,119.47,119.48,119.43,119.48,479000001.0
2009-01-16 09:29:00,119.48,119.51,119.465,119.495,516199999.0
2009-01-16 09:30:00,119.5,119.515,119.445,119.45,592199996.0
2009-01-16 09:31:00,119.445,119.485,119.44,119.47,437800000.0
2009-01-16 09:32:00,119.47,119.595,119.465,119.575,709999999.0
2009-01-16 09:33:00,119.58,119.67,119.58,119.6,566600000.0
2009-01-16 09:34:00,119.595,119.63,119.595,119.62,295600000.0
2009-01-16 09:35:00,119.625,119.63,119.52,119.525,514000000.0
2009-01-16 09:36:00,119.54,119.585,119.525,119.58,552600000.0
2009-01-16 09:37:00,119.575,119.6,119.56,119.585,325600000.0
2009-01-16 09:38:00,119.585,119.675,119.585,119.665,340399999.0
2009-01-16 09:39:00,119.665,119.73,119.66,119.68,385600000.0
2009-01-16 09:40:00,119.685,119.685,119.655,119.67,268600000.0
2009-01-16 09:41:00,119.67,119.67,119.615,119.645,338800000.0
2009-01-16 09:42:00,119.65,119.67,119.645,119.645,570800000.0
2009-01-16 09:43:00,119.65,119.665,119.635,119.64,326000000.0
2009-01-16 09:44:00,119.635,119.72,119.635,119.705,497800001.0
2009-01-16 09:45:00,119.705,119.74,119.685,119.735,368400000.0
2009-01-16 09:46:00,119.735,119.735,119.72,119.72,152300000.0
2009-01-16 09:47:00,119.72,119.735,119.685,119.725,366200001.0
2009-01-16 09:48:00,119.725,119.725,119.59,119.61,462200000.0
2009-01-16 09:49:00,119.62,119.65,119.545,119.55,378200000.0
2009-01-16 09:50:00,119.55,119.57,119.51,119.52,312600000.0
2009-01-16 09:51:00,119.52,119.545,119.5,119.53,135600000.0
2009-01-16 09:52:00,119.53,119.54,119.5,119.54,275200000.0
2009-01-16 09:53:00,119.53,119.585,119.53,119.575,304400000.0
2009-01-16 09:54:00,119.58,119.66,119.58,119.655,195200000.0
2009-01-16 09:55:00,119.655,119.68,119.63,119.64,236600000.0
2009-01-16 09:56:00,119.635,119.635,119.57,119.59,250800000.0
2009-01-16 09:57:00,119.59,119.605,119.505,119.58,442200000.0
2009-01-16 09:58:00,119.59,119.6,119.535,119.555,315600000.0
2009-01-16 09:59:00,119.555,119.58,119.515,119.52,277400001.0
2009-01-16 10:00:00,119.52,119.565,119.455,119.455,331800000.0
2009-01-16 10:01:00,119.455,119.455,119.395,119.395,234800000.0
2009-01-16 10:02:00,119.395,119.4,119.33,119.34,250000000.0
2009-01-16 10:03:00,119.335,119.34,119.295,119.33,198600000.0
2009-01-16 10:04:00,119.335,119.335,119.29,119.29,274400000.0
2009-01-16 10:05:00,119.285,119.29,119.215,119.24,277600000.0
2009-01-16 10:06:00,119.245,119.29,119.22,119.29,477399998.0
2009-01-16 10:07:00,119.285,119.31,119.225,119.24,497200000.0
2009-01-16 10:08:00,119.24,119.275,119.23,119.26,257800000.0
2009-01-16 10:09:00,119.26,119.28,119.24,119.26,383800000.0
2009-01-16 10:10:00,119.26,119.305,119.26,119.285,494400000.0
2009-01-16 10:11:00,119.29,119.3,119.235,119.235,315200000.0
2009-01-16 10:12:00,119.235,119.235,119.025,119.03,625799999.0
2009-01-16 10:13:00,119.03,119.065,118.97,119.065,379000000.0
2009-01-16 10:14:00,119.065,119.11,119.065,119.11,264600000.0
2009-01-16 10:15:00,119.1,119.105,119.025,119.025,318600001.0
2009-01-16 10:16:00,119.03,119.04,118.895,118.93,486399999.0
2009-01-16 10:17:00,118.93,118.95,118.875,118.895,308200000.0
2009-01-16 10:18:00,118.895,118.95,118.895,118.94,284400000.0
2009-01-16 10:19:00,118.95,118.96,118.84,118.89,727400001.0
2009-01-16 10:20:00,118.895,118.915,118.85,118.89,564000001.0
2009-01-16 10:21:00,118.89,118.91,118.885,118.895,172399999.0
2009-01-16 10:22:00,118.905,119.015,118.905,118.955,292000000.0
2009-01-16 10:23:00,118.955,119.015,118.945,118.995,484400001.0
2009-01-16 10:24:00,118.995,119.075,118.98,119.075,309400000.0
2009-01-16 10:25:00,119.075,119.08,118.995,119.01,516600005.0
2009-01-16 10:26:00,119.005,119.04,118.975,119.04,383000002.0
2009-01-16 10:27:00,119.04,119.085,119.01,119.08,378400000.0
2009-01-16 10:28:00,119.085,119.185,119.07,119.185,268799999.0
2009-01-16 10:29:00,119.19,119.2,119.17,119.19,196000000.0
2009-01-16 10:30:00,119.18,119.205,119.15,119.15,314800000.0
2009-01-16 10:31:00,119.17,119.195,119.145,119.15,350200000.0
2009-01-16 10:32:00,119.14,119.16,118.965,118.98,510999999.0
2009-01-16 10:33:00,118.98,119.045,118.95,119.035,466399999.0
2009-01-16 10:34:00,119.045,119.1,119.04,119.085,113000000.0
2009-01-16 10:35:00,119.08,119.09,119.06,119.075,265800000.0
2009-01-16 10:36:00,119.075,119.16,119.07,119.16,233200000.0
2009-01-16 10:37:00,119.165,119.18,119.14,119.17,310800000.0
2009-01-16 10:38:00,119.18,119.21,119.125,119.155,411800000.0
2009-01-16 10:39:00,119.155,119.195,119.155,119.18,293800000.0
2009-01-16 10:40:00,119.2,119.26,119.185,119.23,260800000.0
2009-01-16 10:41:00,119.235,119.415,119.235,119.415,387200000.0
2009-01-16 10:42:00,119.45,119.55,119.39,119.395,353200001.0
2009-01-16 10:43:00,119.4,119.425,119.34,119.37,369800000.0
2009-01-16 10:44:00,119.37,119.485,119.37,119.475,192000000.0
2009-01-16 10:45:00,119.475,119.475,119.415,119.45,309800001.0
2009-01-16 10:46:00,119.445,119.46,119.37,119.37,517800001.0
2009-01-16 10:47:00,119.375,119.405,119.32,119.32,275600000.0
2009-01-16 10:48:00,119.315,119.345,119.31,119.33,253400000.0
2009-01-16 10:49:00,119.33,119.37,119.33,119.335,255000000.0
2009-01-16 10:50:00,119.335,119.37,119.335,119.355,140800000.0
2009-01-16 10:51:00,119.365,119.515,119.355,119.515,275800000.0
2009-01-16 10:52:00,119.515,119.69,119.5,119.69,366600000.0
2009-01-16 10:53:00,119.69,119.71,119.645,119.705,431600000.0
2009-01-16 10:54:00,119.695,119.705,119.62,119.62,297200000.0
2009-01-16 10:55:00,119.62,119.685,119.615,119.68,523600002.0
2009-01-16 10:56:00,119.685,119.685,119.55,119.56,384200001.0
2009-01-16 10:57:00,119.56,119.565,119.485,119.515,195600000.0
2009-01-16 10:58:00,119.52,119.565,119.49,119.565,361200000.0
2009-01-16 10:59:00,119.555,119.57,119.475,119.475,308200000.0
2009-01-16 11:00:00,119.475,119.495,119.405,119.425,294600000.0
2009-01-16 11:01:00,119.425,119.49,119.425,119.475,245000000.0
2009-01-16 11:02:00,119.47,119.495,119.44,119.48,331000000.0
2009-01-16 11:03:00,119.485,119.515,119.47,119.49,153200000.0
2009-01-16 11:04:00,119.49,119.5,119.395,119.43,299400000.0
2009-01-16 11:05:00,119.44,119.46,119.335,119.335,278000000.0
2009-01-16 11:06:00,119.335,119.37,119.23,119.23,248000000.0
2009-01-16 11:07:00,119.215,119.235,119.165,119.205,387400000.0
2009-01-16 11:08:00,119.205,119.215,119.185,119.21,271000000.0
2009-01-16 11:09:00,119.2,119.285,119.2,119.28,359000000.0
2009-01-16 11:10:00,119.275,119.38,119.275,119.375,203400000.0
2009-01-16 11:11:00,119.38,119.38,119.275,119.275,338200000.0
2009-01-16 11:12:00,119.285,119.335,119.27,119.32,251600000.0
2009-01-16 11:13:00,119.325,119.36,119.285,119.32,462800002.0
2009-01-16 11:14:00,119.335,119.375,119.335,119.355,163200000.0
2009-01-16 11:15:00,119.355,119.375,119.315,119.365,256200000.0
2009-01-16 11:16:00,119.375,119.4,119.31,119.34,451600001.0
2009-01-16 11:17:00,119.34,119.385,119.325,119.36,239400000.0
2009-01-16 11:18:00,119.365,119.38,119.33,119.38,425200000.0
2009-01-16 11:19:00,119.38,119.41,119.37,119.4,364200001.0
2009-01-16 11:20:00,119.405,119.41,119.365,119.365,422600000.0
2009-01-16 11:21:00,119.365,119.39,119.31,119.315,347200000.0
2009-01-16 11:22:00,119.315,119.375,119.305,119.37,319800001.0
2009-01-16 11:23:00,119.365,119.39,119.35,119.37,336400000.0
2009-01-16 11:24:00,119.365,119.42,119.365,119.41,249000000.0
2009-01-16 11:25:00,119.42,119.47,119.42,119.465,351200002.0
2009-01-16 11:26:00,119.465,119.475,119.43,119.44,238800000.0
2009-01-16 11:27:00,119.445,119.455,119.415,119.43,292800000.0
2009-01-16 11:28:00,119.435,119.465,119.415,119.415,197600000.0
2009-01-16 11:29:00,119.405,119.405,119.27,119.305,542799999.0
2009-01-16 11:30:00,119.3,119.395,119.3,119.385,508999999.0
2009-01-16 11:31:00,119.385,119.445,119.38,119.435,556000001.0
2009-01-16 11:32:00,119.435,119.45,119.405,119.425,423800000.0
2009-01-16 11:33:00,119.425,119.45,119.32,119.37,476200001.0
2009-01-16 11:34:00,119.37,119.425,119.35,119.425,591399999.0
2009-01-16 11:35:00,119.42,119.525,119.415,119.51,627000000.0
2009-01-16 11:36:00,119.51,119.535,119.48,119.505,605500000.0
2009-01-16 11:37:00,119.505,119.59,119.5,119.555,745599997.0
2009-01-16 11:38:00,119.55,119.575,119.53,119.57,294800000.0
2009-01-16 11:39:00,119.57,119.58,119.53,119.53,706800000.0
2009-01-16 11:40:00,119.535,119.585,119.505,119.56,719800001.0
2009-01-16 11:41:00,119.555,119.58,119.525,119.53,534600002.0
2009-01-16 11:42:00,119.525,119.56,119.525,119.545,353600000.0
2009-01-16 11:43:00,119.545,119.615,119.545,119.6,596599999.0
2009-01-16 11:44:00,119.61,119.63,119.59,119.62,303800000.0
2009-01-16 11:45:00,119.625,119.755,119.62,119.755,408000000.0
2009-01-16 11:46:00,119.76,119.815,119.725,119.8,298800000.0
2009-01-16 11:47:00,119.8,119.845,119.755,119.78,424999998.0
2009-01-16 11:48:00,119.78,119.81,119.76,119.805,226800001.0
2009-01-16 11:49:00,119.805,119.905,119.8,119.845,557600000.0
2009-01-16 11:50:00,119.84,119.865,119.81,119.84,492400001.0
2009-01-16 11:51:00,119.835,119.88,119.73,119.77,535199999.0
2009-01-16 11:52:00,119.77,119.775,119.65,119.68,716000001.0
2009-01-16 11:53:00,119.68,119.705,119.665,119.695,686600001.0
2009-01-16 11:54:00,119.69,119.73,119.675,119.695,684400005.0
2009-01-16 11:55:00,119.695,119.765,119.695,119.76,585400000.0
2009-01-16 11:56:00,119.765,119.825,119.755,119.765,540200000.0
2009-01-16 11:57:00,119.76,119.79,119.75,119.78,745200000.0
2009-01-16 11:58:00,119.775,119.795,119.755,119.76,534399999.0
2009-01-16 11:59:00,119.76,119.78,119.755,119.765,361800000.0
2009-01-16 12:00:00,119.765,119.82,119.765,119.8,504599999.0
2009-01-16 12:01:00,119.8,119.805,119.765,119.765,353000000.0
2009-01-16 12:02:00,119.765,119.795,119.725,119.765,295800001.0
2009-01-16 12:03:00,119.765,119.78,119.75,119.765,273200000.0
2009-01-16 12:04:00,119.765,119.795,119.725,119.745,656400003.0
2009-01-16 12:05:00,119.745,119.77,119.73,119.745,592000000.0
2009-01-16 12:06:00,119.745,119.745,119.675,119.69,443600000.0
2009-01-16 12:07:00,119.695,119.71,119.67,119.695,589200000.0
2009-01-16 12:08:00,119.7,119.745,119.695,119.71,273200000.0
2009-01-16 12:09:00,119.71,119.71,119.69,119.705,408200000.0
2009-01-16 12:10:00,119.705,119.715,119.675,119.715,585800000.0
2009-01-16 12:11:00,119.715,119.785,119.715,119.785,492999999.0
2009-01-16 12:12:00,119.79,119.795,119.765,119.78,581600000.0
2009-01-16 12:13:00,119.775,119.78,119.715,119.745,758100002.0
2009-01-16 12:14:00,119.75,119.76,119.705,119.715,775800001.0
2009-01-16 12:15:00,119.72,119.74,119.715,119.725,255200001.0
2009-01-16 12:16:00,119.725,119.755,119.725,119.745,373200000.0
2009-01-16 12:17:00,119.745,119.775,119.705,119.765,702600004.0
2009-01-16 12:18:00,119.77,119.805,119.745,119.745,703600000.0
2009-01-16 12:19:00,119.755,119.795,119.755,119.785,490400000.0
2009-01-16 12:20:00,119.79,119.79,119.735,119.75,560600000.0
2009-01-16 12:21:00,119.755,119.795,119.745,119.79,410600001.0
2009-01-16 12:22:00,119.79,119.795,119.765,119.785,201400001.0
2009-01-16 12:23:00,119.79,119.82,119.785,119.81,630400000.0
2009-01-16 12:24:00,119.81,119.82,119.795,119.805,424800001.0
2009-01-16 12:25:00,119.81,119.83,119.81,119.825,212800000.0
2009-01-16 12:26:00,119.825,119.875,119.815,119.875,442800000.0
2009-01-16 12:27:00,119.87,119.92,119.865,119.895,372000001.0
2009-01-16 12:28:00,119.895,119.975,119.895,119.975,627600001.0
2009-01-16 12:29:00,119.98,119.99,119.92,119.99,807800002.0
2009-01-16 12:30:00,119.995,120.01,119.915,119.915,542600000.0
2009-01-16 12:31:00,119.915,119.945,119.915,119.945,530000000.0
2009-01-16 12:32:00,119.945,119.965,119.935,119.945,498200000.0
2009-01-16 12:33:00,119.945,120.07,119.945,120.03,656099998.0
2009-01-16 12:34:00,120.03,120.05,120.005,120.025,297000001.0
2009-01-16 12:35:00,120.025,120.1,120.02,120.085,345000000.0
2009-01-16 12:36:00,120.085,120.205,120.06,120.175,620200000.0
2009-01-16 12:37:00,120.165,120.24,120.155,120.215,370600000.0
2009-01-16 12:38:00,120.215,120.325,120.215,120.29,665200000.0
2009-01-16 12:39:00,120.285,120.31,120.19,120.205,489400000.0
2009-01-16 12:40:00,120.195,120.205,120.135,120.165,560699998.0
2009-01-16 12:41:00,120.165,120.175,120.12,120.14,298600000.0
2009-01-16 12:42:00,120.14,120.24,120.135,120.24,389399999.0
2009-01-16 12:43:00,120.24,120.29,120.22,120.245,377200000.0
2009-01-16 12:44:00,120.25,120.285,120.245,120.265,482199999.0
2009-01-16 12:45:00,120.265,120.275,120.245,120.255,512000002.0
2009-01-16 12:46:00,120.255,120.295,120.235,120.29,403400000.0
2009-01-16 12:47:00,120.29,120.34,120.275,120.33,513199999.0
2009-01-16 12:48:00,120.33,120.37,120.325,120.365,414400001.0
2009-01-16 12:49:00,120.37,120.4,120.32,120.325,742000002.0
2009-01-16 12:50:00,120.33,120.45,120.32,120.44,744000001.0
2009-01-16 12:51:00,120.44,120.44,120.365,120.375,642000000.0
2009-01-16 12:52:00,120.375,120.375,120.315,120.315,185700000.0
2009-01-16 12:53:00,120.315,120.34,120.305,120.32,178200000.0
2009-01-16 12:54:00,120.325,120.335,120.31,120.315,412200003.0
2009-01-16 12:55:00,120.315,120.325,120.28,120.285,317999999.0
2009-01-16 12:56:00,120.285,120.295,120.24,120.25,750600001.0
2009-01-16 12:57:00,120.265,120.295,120.235,120.24,625599997.0
2009-01-16 12:58:00,120.235,120.245,120.215,120.22,291200000.0
2009-01-16 12:59:00,120.22,120.24,120.21,120.23,365600001.0
2009-01-16 13:00:00,120.235,120.235,120.015,120.03,857199998.0
2009-01-16 13:01:00,120.025,120.1,119.99,120.01,719000000.0
2009-01-16 13:02:00,120.01,120.025,119.88,119.93,673399999.0
2009-01-16 13:03:00,119.93,120.15,119.93,120.15,753000000.0
2009-01-16 13:04:00,120.145,120.145,120.045,120.095,511600000.0
2009-01-16 13:05:00,120.105,120.25,120.09,120.2,622199997.0
2009-01-16 13:06:00,120.215,120.275,120.045,120.055,645799997.0
2009-01-16 13:07:00,120.055,120.12,120.035,120.12,633600001.0
2009-01-16 13:08:00,120.12,120.21,120.12,120.195,821299996.0
2009-01-16 13:09:00,120.195,120.23,120.175,120.195,645099997.0
2009-01-16 13:10:00,120.2,120.255,120.195,120.255,617799999.0
2009-01-16 13:11:00,120.265,120.335,120.265,120.3,667200000.0
2009-01-16 13:12:00,120.29,120.465,120.29,120.45,503399995.0
2009-01-16 13:13:00,120.45,120.465,120.325,120.345,521799998.0
2009-01-16 13:14:00,120.345,120.345,120.255,120.285,502800002.0
2009-01-16 13:15:00,120.285,120.32,120.255,120.255,577400000.0
2009-01-16 13:16:00,120.255,120.26,120.215,120.25,361400000.0
2009-01-16 13:17:00,120.245,120.26,120.23,120.255,337600000.0
2009-01-16 13:18:00,120.26,120.295,120.24,120.265,351200001.0
2009-01-16 13:19:00,120.265,120.44,120.235,120.365,600000002.0
2009-01-16 13:20:00,120.36,120.385,120.34,120.34,623199997.0
2009-01-16 13:21:00,120.34,120.375,120.335,120.375,408800000.0
2009-01-16 13:22:00,120.375,120.375,120.29,120.295,480799998.0
2009-01-16 13:23:00,120.29,120.34,120.29,120.31,871599998.0
2009-01-16 13:24:00,120.305,120.315,120.275,120.29,556199999.0
2009-01-16 13:25:00,120.29,120.32,120.29,120.305,347000000.0
2009-01-16 13:26:00,120.305,120.305,120.285,120.285,158600000.0
2009-01-16 13:27:00,120.285,120.285,120.255,120.265,460800000.0
2009-01-16 13:28:00,120.27,120.335,120.27,120.33,490399999.0
2009-01-16 13:29:00,120.325,120.36,120.325,120.33,449399998.0
2009-01-16 13:30:00,120.33,120.46,120.33,120.405,633200000.0
2009-01-16 13:31:00,120.405,120.44,120.395,120.435,747499993.0
2009-01-16 13:32:00,120.44,120.46,120.43,120.45,490399999.0
2009-01-16 13:33:00,120.45,120.47,120.425,120.445,741600008.0
2009-01-16 13:34:00,120.45,120.54,120.445,120.515,681199999.0
2009-01-16 13:35:00,120.515,120.52,120.495,120.495,458400003.0
2009-01-16 13:36:00,120.495,120.52,120.49,120.505,488400001.0
2009-01-16 13:37:00,120.505,120.505,120.465,120.47,560200001.0
2009-01-16 13:38:00,120.475,120.5,120.46,120.48,431600003.0
2009-01-16 13:39:00,120.48,120.5,120.46,120.47,278600000.0
2009-01-16 13:40:00,120.47,120.485,120.45,120.475,486200003.0
2009-01-16 13:41:00,120.475,120.525,120.47,120.525,775600000.0
2009-01-16 13:42:00,120.525,120.595,120.52,120.58,731800002.0
2009-01-16 13:43:00,120.59,120.625,120.585,120.585,439600001.0
2009-01-16 13:44:00,120.585,120.595,120.53,120.53,432400004.0
2009-01-16 13:45:00,120.53,120.575,120.53,120.575,852800003.0
2009-01-16 13:46:00,120.575,120.595,120.54,120.59,621600001.0
2009-01-16 13:47:00,120.59,120.635,120.57,120.59,858000000.0
2009-01-16 13:48:00,120.585,120.625,120.57,120.605,619600000.0
2009-01-16 13:49:00,120.61,120.7,120.6,120.7,847000000.0
2009-01-16 13:50:00,120.695,120.71,120.65,120.675,598200001.0
2009-01-16 13:51:00,120.675,120.685,120.63,120.665,694400001.0
2009-01-16 13:52:00,120.665,120.725,120.645,120.685,507000000.0
2009-01-16 13:53:00,120.685,120.705,120.6,120.6,425000001.0
2009-01-16 13:54:00,120.6,120.6,120.51,120.515,613599997.0
2009-01-16 13:55:00,120.5,120.525,120.48,120.525,436400000.0
2009-01-16 13:56:00,120.54,120.59,120.51,120.59,712400000.0
2009-01-16 13:57:00,120.58,120.585,120.52,120.525,406800000.0
2009-01-16 13:58:00,120.535,120.58,120.535,120.57,379200000.0
2009-01-16 13:59:00,120.57,120.595,120.54,120.555,436100000.0
2009-01-16 14:00:00,120.57,120.595,120.55,120.55,189600001.0
2009-01-16 14:01:00,120.555,120.575,120.5,120.5,389400001.0
2009-01-16 14:02:00,120.49,120.51,120.46,120.47,623800001.0
2009-01-16 14:03:00,120.47,120.48,120.44,120.46,383200000.0
2009-01-16 14:04:00,120.45,120.45,120.365,120.365,454000000.0
2009-01-16 14:05:00,120.37,120.41,120.37,120.4,438600002.0
2009-01-16 14:06:00,120.395,120.405,120.38,120.4,192000000.0
2009-01-16 14:07:00,120.4,120.41,120.345,120.355,414600005.0
2009-01-16 14:08:00,120.355,120.39,120.35,120.39,345800000.0
2009-01-16 14:09:00,120.39,120.425,120.39,120.42,309800000.0
2009-01-16 14:10:00,120.425,120.465,120.415,120.435,347600000.0
2009-01-16 14:11:00,120.435,120.46,120.335,120.36,403600001.0
2009-01-16 14:12:00,120.36,120.37,120.295,120.33,557600001.0
2009-01-16 14:13:00,120.33,120.36,120.29,120.325,392400001.0
2009-01-16 14:14:00,120.325,120.36,120.315,120.335,618600003.0
2009-01-16 14:15:00,120.345,120.35,120.305,120.305,195000000.0
2009-01-16 14:16:00,120.32,120.335,120.305,120.305,332000000.0
2009-01-16 14:17:00,120.295,120.355,120.295,120.325,460600000.0
2009-01-16 14:18:00,120.325,120.4,120.315,120.36,294600000.0
2009-01-16 14:19:00,120.355,120.365,120.325,120.335,466200000.0
2009-01-16 14:20:00,120.335,120.355,120.31,120.335,460400000.0
2009-01-16 14:21:00,120.325,120.35,120.315,120.325,155800000.0
2009-01-16 14:22:00,120.325,120.355,120.315,120.325,428699999.0
2009-01-16 14:23:00,120.325,120.345,120.31,120.32,344599997.0
2009-01-16 14:24:00,120.32,120.385,120.305,120.355,436200003.0
2009-01-16 14:25:00,120.355,120.355,120.32,120.34,339599997.0
2009-01-16 14:26:00,120.34,120.34,120.305,120.325,196600000.0
2009-01-16 14:27:00,120.33,120.33,120.3,120.325,314599999.0
2009-01-16 14:28:00,120.325,120.34,120.32,120.32,253999999.0
2009-01-16 14:29:00,120.315,120.315,120.27,120.275,439799999.0
2009-01-16 14:30:00,120.275,120.29,120.235,120.27,633400000.0
2009-01-16 14:31:00,120.28,120.295,120.245,120.25,251000000.0
2009-01-16 14:32:00,120.255,120.275,120.2,120.205,495600000.0
2009-01-16 14:33:00,120.2,120.25,120.08,120.08,788399996.0
2009-01-16 14:34:00,120.07,120.07,119.95,119.955,477600000.0
2009-01-16 14:35:00,119.97,120.05,119.965,120.04,530999999.0
2009-01-16 14:36:00,120.04,120.065,120.015,120.045,306999999.0
2009-01-16 14:37:00,120.045,120.14,120.04,120.125,390200001.0
2009-01-16 14:38:00,120.125,120.14,120.105,120.13,213999997.0
2009-01-16 14:39:00,120.12,120.13,120.1,120.11,275399999.0
2009-01-16 14:40:00,120.12,120.16,120.12,120.14,679999998.0
2009-01-16 14:41:00,120.165,120.165,120.115,120.13,179400000.0
2009-01-16 14:42:00,120.13,120.16,120.125,120.145,94800000.0
2009-01-16 14:43:00,120.145,120.155,120.13,120.14,164500000.0
2009-01-16 14:44:00,120.14,120.145,120.13,120.135,81400000.0
2009-01-16 14:45:00,120.13,120.13,120.04,120.04,353700000.0
2009-01-16 14:46:00,120.04,120.07,120.035,120.06,380500000.0
2009-01-16 14:47:00,120.06,120.07,120.045,120.05,144400000.0
2009-01-16 14:48:00,120.05,120.11,120.05,120.065,481200005.0
2009-01-16 14:49:00,120.065,120.065,119.98,120.0,400400000.0
2009-01-16 14:50:00,120.01,120.025,119.995,120.025,294600000.0
2009-01-16 14:51:00,120.04,120.05,120.02,120.04,330800000.0
2009-01-16 14:52:00,120.045,120.045,120.02,120.04,166100000.0
2009-01-16 14:53:00,120.04,120.045,119.975,119.985,262600000.0
2009-01-16 14:54:00,119.995,119.995,119.95,119.96,226200000.0
2009-01-16 14:55:00,119.965,120.05,119.955,120.0,342200000.0
2009-01-16 14:56:00,120.0,120.075,120.0,120.075,206600000.0
2009-01-16 14:57:00,120.075,120.08,120.025,120.035,327200000.0
2009-01-16 14:58:00,120.035,120.13,120.035,120.095,633599999.0
2009-01-16 14:59:00,120.11,120.125,120.07,120.11,576199998.0
2009-01-16 15:00:00,120.11,120.165,120.075,120.15,353799999.0
2009-01-16 15:01:00,120.16,120.16,120.075,120.145,551000000.0
2009-01-16 15:02:00,120.15,120.265,120.15,120.24,652800001.0
2009-01-16 15:03:00,120.235,120.25,120.21,120.23,511400000.0
2009-01-16 15:04:00,120.225,120.235,120.18,120.19,348400000.0
2009-01-16 15:05:00,120.19,120.215,120.185,120.185,338800000.0
2009-01-16 15:06:00,120.185,120.195,120.15,120.155,284199999.0
2009-01-16 15:07:00,120.155,120.16,120.135,120.135,461400000.0
2009-01-16 15:08:00,120.135,120.165,120.135,120.14,401800000.0
2009-01-16 15:09:00,120.14,120.14,120.025,120.025,695200000.0
2009-01-16 15:10:00,120.025,120.1,120.015,120.1,349800000.0
2009-01-16 15:11:00,120.1,120.105,120.075,120.095,761800000.0
2009-01-16 15:12:00,120.095,120.1,120.0,120.01,443400001.0
2009-01-16 15:13:00,120.005,120.03,119.97,120.015,677199998.0
2009-01-16 15:14:00,120.02,120.105,119.98,120.085,588799999.0
2009-01-16 15:15:00,120.075,120.1,120.05,120.06,738200000.0
2009-01-16 15:16:00,120.055,120.1,120.055,120.075,476599999.0
2009-01-16 15:17:00,120.075,120.075,120.03,120.03,291000000.0
2009-01-16 15:18:00,120.025,120.025,119.92,119.965,776999999.0
2009-01-16 15:19:00,119.97,119.97,119.91,119.93,369800000.0
2009-01-16 15:20:00,119.93,119.975,119.925,119.96,840600000.0
2009-01-16 15:21:00,119.96,120.06,119.955,120.06,869999999.0
2009-01-16 15:22:00,120.06,120.06,119.995,120.04,775400000.0
2009-01-16 15:23:00,120.035,120.075,120.02,120.07,551400000.0
2009-01-16 15:24:00,120.065,120.09,120.055,120.06,398600000.0
2009-01-16 15:25:00,120.06,120.06,120.025,120.035,282000000.0
2009-01-16 15:26:00,120.035,120.065,120.035,120.05,559200000.0
2009-01-16 15:27:00,120.05,120.06,120.01,120.04,506600000.0
2009-01-16 15:28:00,120.04,120.09,120.03,120.075,262400000.0
2009-01-16 15:29:00,120.09,120.115,120.055,120.095,603200000.0
2009-01-16 15:30:00,120.095,120.125,120.05,120.065,320600000.0
2009-01-16 15:31:00,120.065,120.095,120.025,120.025,325400001.0
2009-01-16 15:32:00,120.025,120.055,120.015,120.02,301400000.0
2009-01-16 15:33:00,120.025,120.18,120.02,120.18,393000000.0
2009-01-16 15:34:00,120.19,120.195,120.15,120.155,305999999.0
2009-01-16 15:35:00,120.16,120.18,120.145,120.15,398199999.0
2009-01-16 15:36:00,120.15,120.15,120.115,120.145,301399999.0
2009-01-16 15:37:00,120.15,120.215,120.145,120.155,480600000.0
2009-01-16 15:38:00,120.15,120.18,120.09,120.09,318400000.0
2009-01-16 15:39:00,120.09,120.09,120.02,120.04,337200000.0
2009-01-16 15:40:00,120.04,120.155,120.025,120.13,412000000.0
2009-01-16 15:41:00,120.125,120.125,120.05,120.06,391399999.0
2009-01-16 15:42:00,120.065,120.09,120.0,120.085,432400000.0
2009-01-16 15:43:00,120.08,120.25,120.08,120.245,506800000.0
2009-01-16 15:44:00,120.24,120.3,120.225,120.23,403600000.0
2009-01-16 15:45:00,120.225,120.265,120.205,120.25,292100000.0
2009-01-16 15:46:00,120.245,120.245,120.125,120.125,563599999.0
2009-01-16 15:47:00,120.115,120.18,120.05,120.11,361200000.0
2009-01-16 15:48:00,120.105,120.155,120.09,120.095,415200000.0
2009-01-16 15:49:00,120.095,120.28,120.095,120.195,357600000.0
2009-01-16 15:50:00,120.2,120.215,120.18,120.195,237200000.0
2009-01-16 15:51:00,120.185,120.215,120.185,120.185,383000000.0
2009-01-16 15:52:00,120.175,120.175,120.065,120.075,381999999.0
2009-01-16 15:53:00,120.075,120.13,120.075,120.105,266600000.0
2009-01-16 15:54:00,120.095,120.12,120.095,120.12,265000000.0
2009-01-16 15:55:00,120.105,120.17,120.095,120.16,291300000.0
2009-01-16 15:56:00,120.16,120.235,120.145,120.18,424999999.0
2009-01-16 15:57:00,120.18,120.215,120.17,120.215,324800000.0
2009-01-16 15:58:00,120.215,120.245,120.185,120.225,399800001.0
2009-01-16 15:59:00,120.225,120.285,120.19,120.205,455200000.0
2009-01-16 16:00:00,120.205,120.295,120.205,120.28,393400001.0
2009-01-16 16:01:00,120.285,120.485,120.285,120.38,410400000.0
2009-01-16 16:02:00,120.375,120.445,120.37,120.4,597800001.0
2009-01-16 16:03:00,120.395,120.515,120.375,120.425,721400001.0
2009-01-16 16:04:00,120.42,120.45,120.405,120.435,480200000.0
2009-01-16 16:05:00,120.435,120.525,120.385,120.44,501900000.0
2009-01-16 16:06:00,120.445,120.52,120.42,120.49,544800000.0
2009-01-16 16:07:00,120.495,120.515,120.42,120.495,563999999.0
2009-01-16 16:08:00,120.5,120.505,120.445,120.475,481800000.0
2009-01-16 16:09:00,120.47,120.61,120.47,120.59,610799999.0
2009-01-16 16:10:00,120.59,120.605,120.485,120.56,467199999.0
2009-01-16 16:11:00,120.565,120.635,120.545,120.595,444599999.0
2009-01-16 16:12:00,120.59,120.61,120.505,120.51,486600000.0
2009-01-16 16:13:00,120.5,120.525,120.48,120.485,410799999.0
2009-01-16 16:14:00,120.485,120.535,120.455,120.49,386200000.0
2009-01-16 16:15:00,120.49,120.5,120.415,120.47,486800001.0
2009-01-16 16:16:00,120.465,120.485,120.405,120.445,619199998.0
2009-01-16 16:17:00,120.445,120.475,120.41,120.41,346599998.0
2009-01-16 16:18:00,120.41,120.445,120.4,120.42,404000000.0
2009-01-16 16:19:00,120.42,120.44,120.4,120.425,314800000.0
2009-01-16 16:20:00,120.425,120.5,120.42,120.495,234000000.0
2009-01-16 16:21:00,120.495,120.5,120.41,120.42,483800000.0
2009-01-16 16:22:00,120.42,120.44,120.415,120.42,291200000.0
2009-01-16 16:23:00,120.42,120.465,120.345,120.46,574399998.0
2009-01-16 16:24:00,120.46,120.49,120.42,120.435,456400000.0
2009-01-16 16:25:00,120.435,120.445,120.4,120.425,279200000.0
2009-01-16 16:26:00,120.425,120.5,120.415,120.49,397200000.0
2009-01-16 16:27:00,120.49,120.515,120.48,120.505,328000002.0
2009-01-16 16:28:00,120.505,120.535,120.505,120.515,238400000.0
2009-01-16 16:29:00,120.515,120.64,120.515,120.635,367200000.0
2009-01-16 16:30:00,120.625,120.69,120.61,120.63,739800000.0
2009-01-16 16:31:00,120.63,120.645,120.51,120.515,771200003.0
2009-01-16 16:32:00,120.515,120.55,120.495,120.495,821600000.0
2009-01-16 16:33:00,120.49,120.565,120.49,120.525,487400004.0
2009-01-16 16:34:00,120.52,120.535,120.425,120.425,642600001.0
2009-01-16 16:35:00,120.42,120.475,120.31,120.325,588599998.0
2009-01-16 16:36:00,120.325,120.35,120.28,120.325,614100000.0
2009-01-16 16:37:00,120.34,120.345,120.275,120.31,727399998.0
2009-01-16 16:38:00,120.31,120.34,120.275,120.3,687800000.0
2009-01-16 16:39:00,120.295,120.295,120.195,120.22,526599998.0
2009-01-16 16:40:00,120.22,120.24,120.195,120.21,689800000.0
2009-01-16 16:41:00,120.21,120.22,120.1,120.165,626200003.0
2009-01-16 16:42:00,120.165,120.22,120.16,120.22,632400000.0
2009-01-16 16:43:00,120.22,120.305,120.22,120.295,451400000.0
2009-01-16 16:44:00,120.295,120.375,120.275,120.325,353800001.0
2009-01-16 16:45:00,120.325,120.415,120.325,120.365,533800000.0
2009-01-16 16:46:00,120.365,120.435,120.335,120.375,666399998.0
2009-01-16 16:47:00,120.375,120.415,120.375,120.4,780799999.0
2009-01-16 16:48:00,120.4,120.47,120.375,120.395,667999998.0
2009-01-16 16:49:00,120.395,120.395,120.35,120.385,482400000.0
2009-01-16 16:50:00,120.385,120.425,120.34,120.41,349000000.0
2009-01-16 16:51:00,120.41,120.41,120.315,120.345,456599999.0
2009-01-16 16:52:00,120.345,120.355,120.22,120.24,684199997.0
2009-01-16 16:53:00,120.235,120.24,120.185,120.21,543399999.0
2009-01-16 16:54:00,120.21,120.22,120.12,120.15,542400000.0
2009-01-16 16:55:00,120.155,120.155,120.055,120.055,703200000.0
2009-01-16 16:56:00,120.05,120.065,119.995,120.065,603200000.0
2009-01-16 16:57:00,120.065,120.12,120.045,120.085,552000001.0
2009-01-16 16:58:00,120.085,120.13,120.06,120.115,595599999.0
2009-01-16 16:59:00,120.11,120.135,120.065,120.12,622600000.0
2009-01-16 17:00:00,120.115,120.125,120.09,120.095,390800000.0
2009-01-16 17:01:00,120.095,120.115,120.005,120.075,366600001.0
2009-01-16 17:02:00,120.075,120.11,120.065,120.07,456799996.0
2009-01-16 17:03:00,120.07,120.085,120.05,120.065,563600001.0
2009-01-16 17:04:00,120.065,120.115,120.05,120.105,755200000.0
2009-01-16 17:05:00,120.1,120.1,120.035,120.075,397200000.0
2009-01-16 17:06:00,120.085,120.13,120.075,120.1,500800000.0
2009-01-16 17:07:00,120.11,120.11,120.025,120.055,670800001.0
2009-01-16 17:08:00,120.05,120.09,119.985,119.985,604600000.0
2009-01-16 17:09:00,119.975,120.07,119.975,120.065,297000000.0
2009-01-16 17:10:00,120.065,120.075,120.005,120.025,494800000.0
2009-01-16 17:11:00,120.015,120.045,119.825,119.865,573800000.0
2009-01-16 17:12:00,119.87,119.96,119.85,119.92,373400000.0
2009-01-16 17:13:00,119.92,119.92,119.855,119.875,312800000.0
2009-01-16 17:14:00,119.86,119.945,119.825,119.945,370800000.0
2009-01-16 17:15:00,119.945,119.95,119.885,119.9,454200000.0
2009-01-16 17:16:00,119.89,119.89,119.825,119.845,508599999.0
2009-01-16 17:17:00,119.84,119.88,119.79,119.805,336600000.0
2009-01-16 17:18:00,119.8,119.81,119.75,119.78,457800001.0
2009-01-16 17:19:00,119.78,119.82,119.76,119.77,422200000.0
2009-01-16 17:20:00,119.77,119.83,119.755,119.82,467800000.0
2009-01-16 17:21:00,119.81,119.855,119.795,119.815,280200000.0
2009-01-16 17:22:00,119.81,119.835,119.8,119.81,360800000.0
2009-01-16 17:23:00,119.81,119.875,119.77,119.875,384000000.0
2009-01-16 17:24:00,119.875,119.935,119.865,119.92,329000000.0
2009-01-16 17:25:00,119.935,120.0,119.875,119.875,310000000.0
2009-01-16 17:26:00,119.89,119.9,119.805,119.85,505800001.0
2009-01-16 17:27:00,119.855,119.96,119.855,119.945,348699999.0
2009-01-16 17:28:00,119.97,120.04,119.935,120.0,273000000.0
2009-01-16 17:29:00,119.99,120.085,119.955,120.085,352600000.0
2009-01-16 17:30:00,120.075,120.195,120.015,120.195,494600000.0
2009-01-16 17:31:00,120.2,120.245,120.17,120.225,473700000.0
2009-01-16 17:32:00,120.225,120.275,120.21,120.265,412200000.0
2009-01-16 17:33:00,120.26,120.265,120.175,120.195,357800000.0
2009-01-16 17:34:00,120.19,120.28,120.19,120.24,360000000.0
2009-01-16 17:35:00,120.25,120.255,120.215,120.255,292600000.0
2009-01-16 17:36:00,120.255,120.34,120.245,120.28,299900000.0
2009-01-16 17:37:00,120.26,120.31,120.22,120.245,558999998.0
2009-01-16 17:38:00,120.245,120.3,120.215,120.3,396599999.0
2009-01-16 17:39:00,120.29,120.32,120.275,120.3,321200001.0
2009-01-16 17:40:00,120.3,120.3,120.24,120.26,274400000.0
2009-01-16 17:41:00,120.26,120.27,120.245,120.255,182000000.0
2009-01-16 17:42:00,120.265,120.375,120.265,120.34,468000000.0
2009-01-16 17:43:00,120.34,120.37,120.305,120.32,428999999.0
2009-01-16 17:44:00,120.315,120.33,120.255,120.265,407400000.0
2009-01-16 17:45:00,120.26,120.36,120.26,120.36,324400000.0
2009-01-16 17:46:00,120.345,120.345,120.28,120.29,344200000.0
2009-01-16 17:47:00,120.3,120.3,120.23,120.275,290600000.0
2009-01-16 17:48:00,120.265,120.3,120.2,120.2,352600001.0
2009-01-16 17:49:00,120.195,120.21,120.14,120.18,352200000.0
2009-01-16 17:50:00,120.18,120.22,120.1,120.13,494300000.0
2009-01-16 17:51:00,120.125,120.14,120.06,120.14,375000000.0
2009-01-16 17:52:00,120.14,120.165,120.1,120.155,340199999.0
2009-01-16 17:53:00,120.15,120.175,120.07,120.09,366200000.0
2009-01-16 17:54:00,120.09,120.125,120.06,120.065,346600000.0
2009-01-16 17:55:00,120.065,120.095,120.05,120.095,290600001.0
2009-01-16 17:56:00,120.09,120.105,120.03,120.03,219600000.0
2009-01-16 17:57:00,120.03,120.055,120.005,120.01,331999999.0
2009-01-16 17:58:00,120.015,120.08,120.0,120.07,343800000.0
2009-01-16 17:59:00,120.07,120.14,120.04,120.065,472000000.0
2009-01-16 18:00:00,120.07,120.16,120.065,120.155,426800000.0
2009-01-16 18:01:00,120.155,120.175,120.09,120.095,397400001.0
2009-01-16 18:02:00,120.095,120.11,120.005,120.005,337000000.0
2009-01-16 18:03:00,120.01,120.04,119.98,119.985,297000000.0
2009-01-16 18:04:00,119.985,120.03,119.985,120.0,345400000.0
2009-01-16 18:05:00,120.0,120.025,119.95,120.02,306400000.0
2009-01-16 18:06:00,120.02,120.03,119.965,119.965,342200001.0
2009-01-16 18:07:00,119.965,120.005,119.945,119.955,441800000.0
2009-01-16 18:08:00,119.955,119.97,119.925,119.96,345600001.0
2009-01-16 18:09:00,119.955,120.105,119.945,120.1,517400001.0
2009-01-16 18:10:00,120.09,120.105,120.03,120.05,370999999.0
2009-01-16 18:11:00,120.05,120.085,120.035,120.05,352800000.0
2009-01-16 18:12:00,120.045,120.045,119.95,120.02,362800000.0
2009-01-16 18:13:00,120.02,120.03,119.94,119.94,296800000.0
2009-01-16 18:14:00,119.93,119.995,119.89,119.985,423999999.0
2009-01-16 18:15:00,119.98,119.985,119.9,119.905,377999999.0
2009-01-16 18:16:00,119.905,120.015,119.9,120.015,229300000.0
2009-01-16 18:17:00,120.045,120.095,119.975,120.025,338000000.0
2009-01-16 18:18:00,120.025,120.025,119.965,119.975,364500001.0
2009-01-16 18:19:00,119.98,120.005,119.97,120.0,175600000.0
2009-01-16 18:20:00,120.01,120.11,120.01,120.09,287200000.0
2009-01-16 18:21:00,120.085,120.09,120.0,120.045,259900000.0
2009-01-16 18:22:00,120.045,120.06,120.02,120.045,294400000.0
2009-01-16 18:23:00,120.045,120.09,120.015,120.035,179200000.0
2009-01-16 18:24:00,120.055,120.055,119.945,119.98,282000000.0
2009-01-16 18:25:00,119.965,120.04,119.965,119.995,340800000.0
2009-01-16 18:26:00,120.0,120.04,119.985,120.015,223900000.0
2009-01-16 18:27:00,120.01,120.09,119.99,120.04,402600000.0
2009-01-16 18:28:00,120.04,120.055,120.01,120.045,365000000.0
2009-01-16 18:29:00,120.06,120.09,120.025,120.07,425800000.0
2009-01-16 18:30:00,120.07,120.185,120.065,120.165,266000000.0
2009-01-16 18:31:00,120.155,120.175,120.075,120.085,251000000.0
2009-01-16 18:32:00,120.09,120.125,120.005,120.01,372200000.0
2009-01-16 18:33:00,119.995,120.01,119.915,119.92,432400000.0
2009-01-16 18:34:00,119.915,119.915,119.83,119.88,486600000.0
2009-01-16 18:35:00,119.885,119.915,119.85,119.855,322000000.0
2009-01-16 18:36:00,119.85,119.86,119.605,119.65,442400000.0
2009-01-16 18:37:00,119.65,119.675,119.595,119.635,646400002.0
2009-01-16 18:38:00,119.63,119.665,119.58,119.59,549800001.0
2009-01-16 18:39:00,119.59,119.75,119.58,119.745,576199994.0
2009-01-16 18:40:00,119.745,119.755,119.66,119.665,542800001.0
2009-01-16 18:41:00,119.665,119.765,119.655,119.755,417200000.0
2009-01-16 18:42:00,119.755,119.825,119.735,119.825,471400000.0
2009-01-16 18:43:00,119.83,119.845,119.795,119.815,247599999.0
2009-01-16 18:44:00,119.82,119.915,119.815,119.915,382200000.0
2009-01-16 18:45:00,119.915,119.915,119.845,119.865,288800000.0
2009-01-16 18:46:00,119.865,119.945,119.835,119.885,210400000.0
2009-01-16 18:47:00,119.885,119.895,119.825,119.835,243200000.0
2009-01-16 18:48:00,119.84,119.915,119.835,119.885,238000000.0
2009-01-16 18:49:00,119.885,119.885,119.825,119.84,332200000.0
2009-01-16 18:50:00,119.84,119.915,119.83,119.885,243200000.0
2009-01-16 18:51:00,119.885,119.985,119.88,119.945,198400000.0
2009-01-16 18:52:00,119.945,119.945,119.89,119.925,180800000.0
2009-01-16 18:53:00,119.925,119.925,119.875,119.895,231400000.0
2009-01-16 18:54:00,119.895,119.895,119.825,119.85,292400000.0
2009-01-16 18:55:00,119.855,119.915,119.825,119.825,542800000.0
2009-01-16 18:56:00,119.82,119.83,119.75,119.795,532600000.0
2009-01-16 18:57:00,119.805,119.815,119.645,119.7,573400000.0
2009-01-16 18:58:00,119.71,119.73,119.675,119.69,496199996.0
2009-01-16 18:59:00,119.685,119.705,119.485,119.56,372599999.0
2009-01-16 19:00:00,119.555,119.66,119.545,119.635,715800001.0
2009-01-16 19:01:00,119.64,119.7,119.6,119.67,686200000.0
2009-01-16 19:02:00,119.67,119.68,119.6,119.645,362000000.0
2009-01-16 19:03:00,119.645,119.675,119.6,119.64,659000000.0
2009-01-16 19:04:00,119.64,119.67,119.61,119.67,598600000.0
2009-01-16 19:05:00,119.67,119.69,119.645,119.67,486500000.0
2009-01-16 19:06:00,119.68,119.765,119.68,119.71,255400001.0
2009-01-16 19:07:00,119.71,119.71,119.55,119.555,488600002.0
2009-01-16 19:08:00,119.55,119.605,119.54,119.55,316500000.0
2009-01-16 19:09:00,119.55,119.575,119.46,119.465,376000000.0
2009-01-16 19:10:00,119.465,119.47,119.405,119.42,447199999.0
2009-01-16 19:11:00,119.42,119.505,119.42,119.49,251599999.0
2009-01-16 19:12:00,119.495,119.5,119.42,119.445,389400001.0
2009-01-16 19:13:00,119.45,119.525,119.45,119.485,259400000.0
2009-01-16 19:14:00,119.48,119.505,119.445,119.495,412800000.0
2009-01-16 19:15:00,119.495,119.505,119.43,119.435,387000001.0
2009-01-16 19:16:00,119.435,119.44,119.405,119.405,293800000.0
2009-01-16 19:17:00,119.405,119.43,119.315,119.315,331600000.0
2009-01-16 19:18:00,119.315,119.32,119.24,119.24,383600000.0
2009-01-16 19:19:00,119.24,119.245,119.14,119.215,511200001.0
2009-01-16 19:20:00,119.215,119.235,119.17,119.195,302800000.0
2009-01-16 19:21:00,119.195,119.225,119.165,119.225,312799999.0
2009-01-16 19:22:00,119.225,119.25,119.195,119.25,437400000.0
2009-01-16 19:23:00,119.24,119.25,119.215,119.215,213400000.0
2009-01-16 19:24:00,119.22,119.22,119.17,119.195,173200000.0
2009-01-16 19:25:00,119.195,119.215,119.185,119.205,228400000.0
2009-01-16 19:26:00,119.21,119.265,119.195,119.255,359000000.0
2009-01-16 19:27:00,119.255,119.335,119.235,119.31,462200000.0
2009-01-16 19:28:00,119.305,119.355,119.29,119.32,636600000.0
2009-01-16 19:29:00,119.32,119.325,119.255,119.305,455400000.0
2009-01-16 19:30:00,119.305,119.385,119.3,119.385,431800001.0
2009-01-16 19:31:00,119.39,119.48,119.39,119.475,371400000.0
2009-01-16 19:32:00,119.475,119.475,119.435,119.455,290400000.0
2009-01-16 19:33:00,119.455,119.49,119.445,119.475,456400000.0
2009-01-16 19:34:00,119.475,119.495,119.44,119.495,462200000.0
2009-01-16 19:35:00,119.495,119.495,119.405,119.415,233500000.0
2009-01-16 19:36:00,119.415,119.45,119.405,119.41,586600000.0
2009-01-16 19:37:00,119.41,119.41,119.315,119.33,371200000.0
2009-01-16 19:38:00,119.335,119.415,119.325,119.405,152000000.0
2009-01-16 19:39:00,119.405,119.475,119.405,119.475,214000000.0
2009-01-16 19:40:00,119.48,119.535,119.465,119.525,477600000.0
2009-01-16 19:41:00,119.525,119.62,119.525,119.53,458599999.0
2009-01-16 19:42:00,119.53,119.54,119.515,119.515,399600000.0
2009-01-16 19:43:00,119.505,119.56,119.49,119.56,369900002.0
2009-01-16 19:44:00,119.565,119.565,119.505,119.52,542000000.0
2009-01-16 19:45:00,119.515,119.53,119.505,119.53,211000000.0
2009-01-16 19:46:00,119.53,119.53,119.495,119.53,141800000.0
2009-01-16 19:47:00,119.525,119.555,119.525,119.545,171000000.0
2009-01-16 19:48:00,119.555,119.605,119.555,119.6,194800000.0
2009-01-16 19:49:00,119.595,119.595,119.57,119.59,323200000.0
2009-01-16 19:50:00,119.59,119.62,119.59,119.61,318100000.0
2009-01-16 19:51:00,119.615,119.68,119.615,119.68,355000000.0
2009-01-16 19:52:00,119.675,119.73,119.67,119.7,342800000.0
2009-01-16 19:53:00,119.695,119.755,119.69,119.75,376000000.0
2009-01-16 19:54:00,119.76,119.785,119.72,119.74,231000000.0
2009-01-16 19:55:00,119.745,119.755,119.725,119.73,129000000.0
2009-01-16 19:56:00,119.735,119.74,119.645,119.645,127200000.0
2009-01-16 19:57:00,119.655,119.705,119.655,119.685,155600000.0
2009-01-16 19:58:00,119.685,119.685,119.65,119.665,110400000.0
2009-01-16 19:59:00,119.665,119.715,119.645,119.645,350000000.0
2009-01-16 20:00:00,119.64,119.765,119.635,119.71,408600000.0
2009-01-16 20:01:00,119.705,119.73,119.695,119.71,596200000.0
2009-01-16 20:02:00,119.71,119.76,119.695,119.755,407200000.0
2009-01-16 20:03:00,119.755,119.795,119.75,119.795,303800001.0
2009-01-16 20:04:00,119.795,119.81,119.675,119.675,293200000.0
2009-01-16 20:05:00,119.675,119.72,119.675,119.695,328200001.0
2009-01-16 20:06:00,119.695,119.695,119.65,119.67,334200000.0
2009-01-16 20:07:00,119.675,119.685,119.6,119.63,274200000.0
2009-01-16 20:08:00,119.625,119.635,119.61,119.63,218400000.0
2009-01-16 20:09:00,119.635,119.715,119.625,119.685,253200000.0
2009-01-16 20:10:00,119.685,119.76,119.675,119.725,336600000.0
2009-01-16 20:11:00,119.725,119.92,119.725,119.92,512800000.0
2009-01-16 20:12:00,119.915,120.005,119.915,119.935,562399999.0
2009-01-16 20:13:00,119.945,119.955,119.9,119.905,159600000.0
2009-01-16 20:14:00,119.905,119.945,119.89,119.895,234200000.0
2009-01-16 20:15:00,119.895,119.905,119.8,119.82,390000001.0
2009-01-16 20:16:00,119.82,119.855,119.81,119.845,211600000.0
2009-01-16 20:17:00,119.84,119.84,119.77,119.775,277200000.0
2009-01-16 20:18:00,119.77,119.8,119.715,119.765,225200000.0
2009-01-16 20:19:00,119.76,119.79,119.73,119.76,367400000.0
2009-01-16 20:20:00,119.76,119.79,119.745,119.75,333400000.0
2009-01-16 20:21:00,119.75,119.76,119.725,119.725,162600000.0
2009-01-16 20:22:00,119.725,119.79,119.695,119.7,217800000.0
2009-01-16 20:23:00,119.695,119.71,119.665,119.67,144000000.0
2009-01-16 20:24:00,119.67,119.67,119.62,119.65,258800000.0
2009-01-16 20:25:00,119.65,119.65,119.61,119.62,158400000.0
2009-01-16 20:26:00,119.6,119.615,119.55,119.595,323400000.0
2009-01-16 20:27:00,119.595,119.62,119.595,119.615,168400000.0
2009-01-16 20:28:00,119.61,119.655,119.605,119.63,382400000.0
2009-01-16 20:29:00,119.63,119.685,119.63,119.675,168800000.0
2009-01-16 20:30:00,119.675,119.735,119.675,119.695,276000000.0
2009-01-16 20:31:00,119.705,119.755,119.705,119.755,140400000.0
2009-01-16 20:32:00,119.755,119.755,119.725,119.735,151400000.0
2009-01-16 20:33:00,119.735,119.775,119.715,119.77,197400000.0
2009-01-16 20:34:00,119.77,119.785,119.73,119.74,444600000.0
2009-01-16 20:35:00,119.74,119.75,119.7,119.75,311000000.0
2009-01-16 20:36:00,119.75,119.855,119.75,119.825,468600000.0
2009-01-16 20:37:00,119.825,119.835,119.81,119.825,227800000.0
2009-01-16 20:38:00,119.825,119.865,119.81,119.855,462900001.0
2009-01-16 20:39:00,119.86,119.865,119.825,119.835,203200000.0
2009-01-16 20:40:00,119.84,119.87,119.84,119.865,134600000.0
2009-01-16 20:41:00,119.87,119.87,119.78,119.785,448600000.0
2009-01-16 20:42:00,119.785,119.85,119.785,119.83,506200000.0
2009-01-16 20:43:00,119.825,119.835,119.79,119.8,400000000.0
2009-01-16 20:44:00,119.8,119.835,119.78,119.81,498400000.0
2009-01-16 20:45:00,119.815,119.835,119.785,119.79,273200000.0
2009-01-16 20:46:00,119.79,119.79,119.745,119.745,111200000.0
2009-01-16 20:47:00,119.745,119.76,119.745,119.76,107600000.0
2009-01-16 20:48:00,119.76,119.77,119.74,119.745,213200000.0
2009-01-16 20:49:00,119.74,119.745,119.74,119.74,178800000.0
2009-01-16 20:50:00,119.74,119.74,119.72,119.72,144800000.0
2009-01-16 20:51:00,119.72,119.745,119.72,119.745,200400000.0
2009-01-16 20:52:00,119.745,119.78,119.745,119.755,194000000.0
2009-01-16 20:53:00,119.755,119.775,119.72,119.745,360800000.0
2009-01-16 20:54:00,119.745,119.78,119.72,119.775,288400000.0
2009-01-16 20:55:00,119.78,119.8,119.77,119.79,141800000.0
2009-01-16 20:56:00,119.795,119.885,119.785,119.875,380000000.0
2009-01-16 20:57:00,119.875,119.89,119.84,119.845,342600002.0
2009-01-16 20:58:00,119.845,119.875,119.835,119.875,346200001.0
2009-01-16 20:59:00,119.875,119.945,119.875,119.945,198600000.0
2009-01-16 21:00:00,119.945,119.955,119.925,119.945,274399999.0
2009-01-16 21:01:00,119.94,119.94,119.845,119.85,248800000.0
2009-01-16 21:02:00,119.85,119.9,119.85,119.865,142000000.0
2009-01-16 21:03:00,119.855,119.91,119.84,119.9,114800000.0
2009-01-16 21:04:00,119.895,120.015,119.875,120.015,422599999.0
2009-01-16 21:05:00,120.025,120.025,119.97,119.995,340200000.0
2009-01-16 21:06:00,120.0,120.075,120.0,120.075,547799999.0
2009-01-16 21:07:00,120.06,120.07,120.015,120.03,256200000.0
2009-01-16 21:08:00,120.04,120.09,120.015,120.09,324599999.0
2009-01-16 21:09:00,120.09,120.1,120.015,120.02,370600000.0
2009-01-16 21:10:00,120.015,120.045,120.01,120.04,334399999.0
2009-01-16 21:11:00,120.04,120.075,120.04,120.05,310599998.0
2009-01-16 21:12:00,120.045,120.115,120.045,120.095,402200001.0
2009-01-16 21:13:00,120.1,120.27,120.095,120.27,567000000.0
2009-01-16 21:14:00,120.285,120.285,120.185,120.225,789400001.0
2009-01-16 21:15:00,120.225,120.235,120.205,120.22,402400000.0
2009-01-16 21:16:00,120.22,120.225,120.165,120.17,457599999.0
2009-01-16 21:17:00,120.175,120.185,120.1,120.1,331000000.0
2009-01-16 21:18:00,120.1,120.11,120.07,120.095,341200000.0
2009-01-16 21:19:00,120.095,120.095,120.03,120.065,181200000.0
2009-01-16 21:20:00,120.065,120.075,120.04,120.045,227600001.0
2009-01-16 21:21:00,120.045,120.07,120.0,120.01,240000000.0
2009-01-16 21:22:00,120.01,120.03,119.99,120.0,223800000.0
2009-01-16 21:23:00,120.0,120.01,119.995,119.995,173400000.0
2009-01-16 21:24:00,119.995,120.055,119.995,120.05,413400000.0
2009-01-16 21:25:00,120.05,120.075,120.05,120.055,377000000.0
2009-01-16 21:26:00,120.06,120.1,120.035,120.085,112600000.0
2009-01-16 21:27:00,120.085,120.145,120.075,120.105,237000000.0
2009-01-16 21:28:00,120.105,120.12,120.065,120.08,309200003.0
2009-01-16 21:29:00,120.075,120.105,120.075,120.1,189600000.0
2009-01-16 21:30:00,120.1,120.12,120.1,120.12,182000000.0
2009-01-16 21:31:00,120.115,120.18,120.11,120.135,261600000.0
2009-01-16 21:32:00,120.14,120.14,120.07,120.12,277800000.0
2009-01-16 21:33:00,120.135,120.16,120.095,120.13,258400000.0
2009-01-16 21:34:00,120.135,120.205,120.135,120.205,209300000.0
2009-01-16 21:35:00,120.205,120.235,120.13,120.15,537000000.0
2009-01-16 21:36:00,120.15,120.17,120.12,120.17,591400001.0
2009-01-16 21:37:00,120.17,120.185,120.155,120.17,344400000.0
2009-01-16 21:38:00,120.17,120.25,120.17,120.25,162800000.0
2009-01-16 21:39:00,120.25,120.275,120.21,120.23,436400000.0
2009-01-16 21:40:00,120.23,120.285,120.23,120.275,368800000.0
2009-01-16 21:41:00,120.275,120.285,120.23,120.26,348600000.0
2009-01-16 21:42:00,120.26,120.26,120.175,120.175,450600000.0
2009-01-16 21:43:00,120.18,120.185,120.135,120.18,244800001.0
2009-01-16 21:44:00,120.155,120.17,120.15,120.16,175999999.0
2009-01-16 21:45:00,120.155,120.26,120.155,120.23,599000000.0
2009-01-16 21:46:00,120.24,120.245,120.175,120.18,510200000.0
2009-01-16 21:47:00,120.19,120.27,120.175,120.23,526000000.0
2009-01-16 21:48:00,120.23,120.24,120.205,120.22,303800000.0
2009-01-16 21:49:00,120.215,120.275,120.215,120.24,486600000.0
2009-01-16 21:50:00,120.24,120.295,120.235,120.245,578600001.0
2009-01-16 21:51:00,120.245,120.3,120.235,120.265,496000000.0
2009-01-16 21:52:00,120.28,120.37,120.255,120.355,386200000.0
2009-01-16 21:53:00,120.36,120.41,120.355,120.36,313200000.0
2009-01-16 21:54:00,120.36,120.4,120.36,120.395,341400001.0
2009-01-16 21:55:00,120.395,120.395,120.345,120.375,302400000.0
2009-01-16 21:56:00,120.375,120.415,120.37,120.405,188200000.0
2009-01-16 21:57:00,120.41,120.425,120.4,120.41,324600000.0
2009-01-16 21:58:00,120.41,120.51,120.41,120.47,263400000.0
2009-01-16 21:59:00,120.475,120.49,120.435,120.485,267000000.0
2009-01-16 22:00:00,120.48,120.495,120.45,120.47,390000000.0
2009-01-16 22:01:00,120.465,120.475,120.435,120.445,180000000.0
2009-01-16 22:02:00,120.445,120.445,120.305,120.325,564400000.0
2009-01-16 22:03:00,120.31,120.32,120.245,120.265,362400000.0
2009-01-16 22:04:00,120.27,120.33,120.27,120.28,336800000.0
2009-01-16 22:05:00,120.27,120.295,120.255,120.295,300400000.0
2009-01-16 22:06:00,120.295,120.305,120.285,120.295,192800000.0
2009-01-16 22:07:00,120.295,120.365,120.295,120.36,306000000.0
2009-01-16 22:08:00,120.375,120.48,120.375,120.465,678800004.0
2009-01-16 22:09:00,120.465,120.49,120.43,120.435,339400001.0
2009-01-16 22:10:00,120.435,120.5,120.435,120.495,491000002.0
2009-01-16 22:11:00,120.495,120.585,120.495,120.575,273400000.0
2009-01-16 22:12:00,120.575,120.58,120.535,120.535,260000003.0
2009-01-16 22:13:00,120.53,120.53,120.49,120.5,220200000.0
2009-01-16 22:14:00,120.5,120.505,120.49,120.49,195800001.0
2009-01-16 22:15:00,120.49,120.515,120.49,120.515,287600001.0
2009-01-16 22:16:00,120.515,120.52,120.485,120.52,79400000.0
2009-01-16 22:17:00,120.535,120.535,120.49,120.51,94800000.0
2009-01-16 22:18:00,120.505,120.51,120.49,120.5,113600000.0
2009-01-16 22:19:00,120.5,120.505,120.47,120.47,97400000.0
2009-01-16 22:20:00,120.485,120.5,120.47,120.47,79600000.0
2009-01-16 22:21:00,120.47,120.475,120.435,120.435,94800000.0
2009-01-16 22:22:00,120.435,120.435,120.35,120.37,472400000.0
2009-01-16 22:23:00,120.375,120.395,120.35,120.385,412000000.0
2009-01-16 22:24:00,120.39,120.405,120.37,120.405,385200001.0
2009-01-16 22:25:00,120.4,120.425,120.39,120.4,230600000.0
2009-01-16 22:26:00,120.4,120.4,120.36,120.37,221400000.0
2009-01-16 22:27:00,120.37,120.395,120.35,120.39,281200000.0
2009-01-16 22:28:00,120.385,120.405,120.355,120.355,336599999.0
2009-01-16 22:29:00,120.36,120.365,120.305,120.32,289600000.0
2009-01-16 22:30:00,120.32,120.325,120.3,120.305,402200002.0
2009-01-16 22:31:00,120.31,120.31,120.3,120.3,296000000.0
2009-01-16 22:32:00,120.3,120.375,120.3,120.325,329400000.0
2009-01-16 22:33:00,120.32,120.34,120.315,120.34,109800000.0
2009-01-16 22:34:00,120.34,120.365,120.31,120.31,52800000.0
2009-01-16 22:35:00,120.32,120.34,120.32,120.34,35600000.0
2009-01-16 22:36:00,120.34,120.37,120.3,120.325,311400000.0
2009-01-16 22:37:00,120.325,120.355,120.325,120.34,143800000.0
2009-01-16 22:38:00,120.34,120.355,120.335,120.355,164200000.0
2009-01-16 22:39:00,120.36,120.38,120.35,120.365,167000000.0
2009-01-16 22:40:00,120.365,120.365,120.355,120.355,54800000.0
2009-01-16 22:41:00,120.355,120.355,120.35,120.35,68800000.0
2009-01-16 22:42:00,120.35,120.35,120.3,120.32,219600000.0
2009-01-16 22:43:00,120.315,120.33,120.305,120.325,91000000.0
2009-01-16 22:44:00,120.325,120.355,120.325,120.35,51400000.0
2009-01-16 22:45:00,120.35,120.35,120.275,120.315,179800000.0
2009-01-16 22:46:00,120.32,120.345,120.32,120.345,73000000.0
2009-01-16 22:47:00,120.34,120.35,120.315,120.315,157200000.0
2009-01-16 22:48:00,120.315,120.335,120.315,120.33,70400000.0
2009-01-16 22:49:00,120.33,120.35,120.33,120.345,15000000.0
2009-01-16 22:50:00,120.345,120.35,120.33,120.35,90200000.0
2009-01-16 22:51:00,120.34,120.34,120.3,120.3,122600001.0
2009-01-16 22:52:00,120.295,120.315,120.285,120.305,117399999.0
2009-01-16 22:53:00,120.305,120.305,120.285,120.295,100400000.0
2009-01-16 22:54:00,120.3,120.355,120.3,120.355,103600000.0
2009-01-16 22:55:00,120.36,120.36,120.33,120.35,147200000.0
2009-01-16 22:56:00,120.37,120.37,120.355,120.36,130600000.0
2009-01-16 22:57:00,120.355,120.37,120.35,120.37,195400000.0
2009-01-16 22:58:00,120.36,120.38,120.355,120.37,204800000.0
2009-01-16 22:59:00,120.375,120.385,120.35,120.37,302600000.0
2009-01-16 23:00:00,120.37,120.395,120.35,120.395,141000000.0
2009-01-16 23:01:00,120.385,120.395,120.35,120.36,118000000.0
2009-01-16 23:02:00,120.365,120.395,120.36,120.385,34200000.0
2009-01-16 23:03:00,120.395,120.4,120.39,120.39,17600000.0
2009-01-16 23:04:00,120.38,120.415,120.38,120.415,145400000.0
2009-01-16 23:05:00,120.415,120.45,120.41,120.45,124800000.0
2009-01-16 23:06:00,120.45,120.46,120.43,120.46,123600000.0
2009-01-16 23:07:00,120.46,120.545,120.46,120.535,140000000.0
2009-01-16 23:08:00,120.535,120.55,120.515,120.525,296200000.0
2009-01-16 23:09:00,120.53,120.565,120.515,120.515,317600000.0
2009-01-16 23:10:00,120.52,120.57,120.52,120.55,94600000.0
2009-01-16 23:11:00,120.56,120.565,120.55,120.55,226600001.0
2009-01-16 23:12:00,120.55,120.595,120.55,120.59,180000000.0
2009-01-16 23:13:00,120.595,120.635,120.575,120.61,228000000.0
2009-01-16 23:14:00,120.625,120.63,120.595,120.605,329000000.0
2009-01-16 23:15:00,120.615,120.64,120.595,120.635,255600000.0
2009-01-16 23:16:00,120.64,120.66,120.615,120.66,170000000.0
2009-01-16 23:17:00,120.655,120.675,120.64,120.66,176200000.0
2009-01-16 23:18:00,120.665,120.68,120.66,120.66,94200000.0
2009-01-16 23:19:00,120.66,120.67,120.655,120.665,157200000.0
2009-01-16 23:20:00,120.68,120.69,120.625,120.67,414200000.0
2009-01-16 23:21:00,120.67,120.67,120.625,120.67,138000000.0
2009-01-16 23:22:00,120.67,120.67,120.655,120.66,191000000.0
2009-01-16 23:23:00,120.66,120.66,120.66,120.66,45200000.0
2009-01-16 23:24:00,120.66,120.66,120.655,120.655,110800002.0
2009-01-16 23:25:00,120.66,120.67,120.66,120.67,213800000.0
2009-01-16 23:26:00,120.67,120.67,120.65,120.66,203200001.0
2009-01-16 23:27:00,120.655,120.67,120.655,120.67,105600000.0
2009-01-16 23:28:00,120.67,120.675,120.665,120.665,38800000.0
2009-01-16 23:29:00,120.665,120.68,120.665,120.68,110200000.0
2009-01-16 23:30:00,120.68,120.68,120.68,120.68,64000000.0
2009-01-16 23:31:00,120.68,120.68,120.66,120.66,211400000.0
2009-01-16 23:32:00,120.66,120.675,120.66,120.675,56800000.0
2009-01-16 23:33:00,120.675,120.68,120.655,120.655,158400000.0
2009-01-16 23:34:00,120.655,120.655,120.64,120.64,228800000.0
2009-01-16 23:35:00,120.64,120.64,120.61,120.61,37400000.0
2009-01-16 23:36:00,120.61,120.61,120.6,120.605,75000000.0
2009-01-16 23:37:00,120.605,120.61,120.56,120.605,134400000.0
2009-01-16 23:38:00,120.575,120.61,120.575,120.605,74800000.0
2009-01-16 23:39:00,120.585,120.61,120.585,120.61,23800000.0
2009-01-16 23:40:00,120.6,120.635,120.57,120.61,216900001.0
2009-01-16 23:41:00,120.57,120.61,120.555,120.61,149000000.0
2009-01-16 23:42:00,120.61,120.61,120.555,120.575,149400000.0
2009-01-16 23:43:00,120.57,120.625,120.56,120.605,395100000.0
2009-01-16 23:44:00,120.615,120.62,120.555,120.58,476800000.0
2009-01-16 23:45:00,120.58,120.62,120.45,120.505,424200001.0
2009-01-16 23:46:00,120.525,120.525,120.39,120.44,129800000.0
2009-01-16 23:47:00,120.455,120.465,120.45,120.465,104000000.0
2009-01-16 23:48:00,120.465,120.475,120.415,120.44,176000000.0
2009-01-16 23:49:00,120.44,120.44,120.365,120.405,220800000.0
2009-01-16 23:50:00,120.405,120.46,120.355,120.365,273200000.0
2009-01-16 23:51:00,120.39,120.455,120.325,120.34,250999999.0
2009-01-16 23:52:00,120.33,120.41,120.295,120.41,177000000.0
2009-01-16 23:53:00,120.405,120.415,120.255,120.37,329200000.0
2009-01-16 23:54:00,120.39,120.415,120.28,120.285,206800000.0
2009-01-16 23:55:00,120.285,120.325,120.225,120.24,278400000.0
2009-01-16 23:56:00,120.25,120.37,120.25,120.37,144800000.0
2009-01-16 23:57:00,120.37,120.37,120.235,120.235,131400000.0
2009-01-16 23:58:00,120.23,120.315,120.225,120.28,192000000.0
2009-01-16 23:59:00,120.245,120.34,120.23,120.34,64000000.0
2009-01-19 00:01:00,121.3,121.3,121.3,121.3,2400000.0
2009-01-19 00:02:00,121.29,121.325,121.29,121.305,35800000.0
2009-01-19 00:03:00,121.315,121.34,121.305,121.335,54200000.0
2009-01-19 00:04:00,121.35,121.36,121.31,121.335,98400000.0
2009-01-19 00:05:00,121.34,121.345,121.335,121.335,19400000.0
2009-01-19 00:07:00,121.335,121.355,121.335,121.355,17600000.0
2009-01-19 00:08:00,121.33,121.33,121.33,121.33,2200000.0
2009-01-19 00:09:00,121.355,121.355,121.34,121.35,23800000.0
2009-01-19 00:10:00,121.355,121.39,121.355,121.37,23800000.0
2009-01-19 00:11:00,121.37,121.42,121.37,121.42,37000000.0
2009-01-19 00:12:00,121.425,121.44,121.39,121.405,77200000.0
2009-01-19 00:13:00,121.425,121.425,121.405,121.425,49400000.0
2009-01-19 00:14:00,121.425,121.43,121.415,121.42,30800000.0
2009-01-19 00:15:00,121.425,121.435,121.42,121.42,28600000.0
2009-01-19 00:16:00,121.42,121.43,121.415,121.42,30400000.0
2009-01-19 00:17:00,121.425,121.44,121.42,121.43,34400000.0
2009-01-19 00:18:00,121.425,121.43,121.41,121.41,134600000.0
2009-01-19 00:19:00,121.41,121.43,121.41,121.41,85600000.0
2009-01-19 00:20:00,121.41,121.425,121.41,121.415,22800000.0
2009-01-19 00:21:00,121.42,121.445,121.42,121.445,23000000.0
2009-01-19 00:22:00,121.42,121.445,121.42,121.445,60200000.0
2009-01-19 00:23:00,121.43,121.445,121.42,121.44,54000000.0
2009-01-19 00:24:00,121.43,121.43,121.43,121.43,6200000.0
2009-01-19 00:25:00,121.43,121.435,121.42,121.42,45800000.0
2009-01-19 00:27:00,121.42,121.425,121.415,121.415,148400000.0
2009-01-19 00:28:00,121.415,121.42,121.41,121.42,29200000.0
2009-01-19 00:29:00,121.425,121.43,121.425,121.43,10600000.0
2009-01-19 00:30:00,121.43,121.44,121.42,121.425,132399998.0
2009-01-19 00:32:00,121.43,121.43,121.42,121.42,49600000.0
2009-01-19 00:33:00,121.42,121.43,121.42,121.42,21800000.0
2009-01-19 00:34:00,121.405,121.415,121.4,121.415,33600000.0
2009-01-19 00:35:00,121.41,121.435,121.39,121.425,95800000.0
2009-01-19 00:36:00,121.43,121.43,121.425,121.43,17600000.0
2009-01-19 00:37:00,121.435,121.435,121.43,121.43,13200000.0
2009-01-19 00:38:00,121.43,121.455,121.42,121.455,60400000.0
2009-01-19 00:39:00,121.455,121.51,121.425,121.5,126000000.0
2009-01-19 00:40:00,121.51,121.51,121.47,121.485,161200000.0
2009-01-19 00:41:00,121.485,121.49,121.465,121.485,231200000.0
2009-01-19 00:42:00,121.49,121.515,121.48,121.495,122400000.0
2009-01-19 00:43:00,121.495,121.53,121.46,121.515,113200000.0
2009-01-19 00:44:00,121.515,121.55,121.51,121.53,88600000.0
2009-01-19 00:45:00,121.53,121.61,121.53,121.565,132000001.0
2009-01-19 00:46:00,121.565,121.59,121.545,121.575,100000000.0
2009-01-19 00:47:00,121.57,121.58,121.53,121.535,184000000.0
2009-01-19 00:48:00,121.53,121.535,121.5,121.515,338400000.0
2009-01-19 00:49:00,121.515,121.515,121.355,121.44,313600000.0
2009-01-19 00:50:00,121.435,121.47,121.43,121.445,256000000.0
2009-01-19 00:51:00,121.445,121.45,121.445,121.45,44800000.0
2009-01-19 00:52:00,121.45,121.5,121.435,121.48,126400000.0
2009-01-19 00:53:00,121.475,121.48,121.46,121.465,78200000.0
2009-01-19 00:54:00,121.455,121.47,121.455,121.47,63200000.0
2009-01-19 00:55:00,121.46,121.495,121.46,121.495,143200000.0
2009-01-19 00:56:00,121.495,121.5,121.44,121.5,118400000.0
2009-01-19 00:57:00,121.495,121.54,121.495,121.515,245600000.0
2009-01-19 00:58:00,121.505,121.535,121.49,121.49,187200000.0
2009-01-19 00:59:00,121.485,121.52,121.47,121.475,190400000.0
2009-01-19 01:00:00,121.475,121.495,121.465,121.495,56800000.0
2009-01-19 01:01:00,121.495,121.495,121.47,121.47,71200000.0
2009-01-19 01:02:00,121.465,121.475,121.465,121.47,71200000.0
2009-01-19 01:03:00,121.465,121.5,121.46,121.5,119600000.0
2009-01-19 01:04:00,121.485,121.515,121.485,121.51,40000000.0
2009-01-19 01:05:00,121.51,121.53,121.49,121.525,64800000.0
2009-01-19 01:06:00,121.525,121.535,121.51,121.51,27400000.0
2009-01-19 01:07:00,121.51,121.605,121.5,121.605,129400000.0
2009-01-19 01:08:00,121.61,121.735,121.605,121.735,220000000.0
2009-01-19 01:09:00,121.735,121.78,121.695,121.755,475200000.0
2009-01-19 01:10:00,121.745,121.78,121.745,121.78,72000000.0
2009-01-19 01:11:00,121.785,121.84,121.785,121.835,380800000.0
2009-01-19 01:12:00,121.835,121.88,121.785,121.875,317600000.0
2009-01-19 01:13:00,121.88,121.915,121.88,121.895,99200000.0
2009-01-19 01:14:00,121.905,121.965,121.905,121.96,196800000.0
2009-01-19 01:15:00,121.96,122.03,121.945,122.03,436200001.0
2009-01-19 01:16:00,122.03,122.1,122.015,122.085,491200000.0
2009-01-19 01:17:00,122.095,122.14,122.07,122.095,502400000.0
2009-01-19 01:18:00,122.095,122.14,122.095,122.14,153400000.0
2009-01-19 01:19:00,122.14,122.15,122.095,122.095,331600000.0
2009-01-19 01:20:00,122.095,122.125,122.095,122.095,188400000.0
2009-01-19 01:21:00,122.095,122.12,122.075,122.1,291200000.0
2009-01-19 01:22:00,122.1,122.105,122.075,122.1,102600000.0
2009-01-19 01:23:00,122.1,122.11,122.06,122.095,88800000.0
2009-01-19 01:24:00,122.095,122.115,122.075,122.08,223800000.0
2009-01-19 01:25:00,122.085,122.095,121.99,122.0,476399999.0
2009-01-19 01:26:00,122.015,122.02,121.97,121.97,458400000.0
2009-01-19 01:27:00,121.975,122.0,121.965,121.98,441000001.0
2009-01-19 01:28:00,121.98,122.015,121.98,122.005,192800000.0
2009-01-19 01:29:00,122.005,122.015,121.98,121.985,216600000.0
2009-01-19 01:30:00,122.01,122.02,121.93,121.94,347800000.0
2009-01-19 01:31:00,121.945,121.975,121.92,121.95,317400000.0
2009-01-19 01:32:00,121.95,121.98,121.94,121.96,174400000.0
2009-01-19 01:33:00,121.95,121.975,121.94,121.96,179200000.0
2009-01-19 01:34:00,121.955,121.955,121.945,121.955,78600000.0
2009-01-19 01:35:00,121.955,122.025,121.935,121.95,333000000.0
2009-01-19 01:36:00,121.945,121.97,121.925,121.95,224000000.0
2009-01-19 01:37:00,121.95,121.975,121.95,121.965,120800000.0
2009-01-19 01:38:00,121.955,121.99,121.955,121.97,151000000.0
2009-01-19 01:39:00,121.975,121.99,121.955,121.955,136000000.0
2009-01-19 01:40:00,121.955,121.97,121.955,121.965,64400000.0
2009-01-19 01:41:00,121.98,122.03,121.965,122.015,97600000.0
2009-01-19 01:42:00,122.02,122.035,121.975,121.975,106800000.0
2009-01-19 01:43:00,121.975,122.01,121.925,121.98,271600000.0
2009-01-19 01:44:00,121.98,121.98,121.905,121.96,317600000.0
2009-01-19 01:45:00,121.97,121.97,121.915,121.93,108800000.0
2009-01-19 01:46:00,121.92,121.96,121.91,121.95,228800000.0
2009-01-19 01:47:00,121.945,121.975,121.9,121.905,174400000.0
2009-01-19 01:48:00,121.905,121.91,121.78,121.78,278200000.0
2009-01-19 01:49:00,121.78,121.825,121.78,121.79,253400000.0
2009-01-19 01:50:00,121.795,121.805,121.75,121.76,273000001.0
2009-01-19 01:51:00,121.76,121.795,121.76,121.765,345000000.0
2009-01-19 01:52:00,121.765,121.805,121.755,121.765,251399999.0
2009-01-19 01:53:00,121.765,121.77,121.75,121.75,264200000.0
2009-01-19 01:54:00,121.755,121.8,121.745,121.8,370800000.0
2009-01-19 01:55:00,121.8,121.815,121.79,121.815,179600000.0
2009-01-19 01:56:00,121.83,121.83,121.8,121.8,103800000.0
2009-01-19 01:57:00,121.805,121.855,121.805,121.855,134200000.0
2009-01-19 01:58:00,121.855,121.86,121.82,121.855,314600000.0
2009-01-19 01:59:00,121.855,121.855,121.78,121.83,374400000.0
2009-01-19 02:00:00,121.83,121.845,121.795,121.795,402600000.0
2009-01-19 02:01:00,121.795,121.81,121.785,121.79,545000001.0
2009-01-19 02:02:00,121.795,121.805,121.765,121.79,584999997.0
2009-01-19 02:03:00,121.795,121.83,121.74,121.785,728599999.0
2009-01-19 02:04:00,121.79,121.795,121.77,121.78,354400000.0
2009-01-19 02:05:00,121.78,121.895,121.78,121.87,888599993.0
2009-01-19 02:06:00,121.87,121.87,121.845,121.845,184000000.0
2009-01-19 02:07:00,121.845,121.855,121.84,121.84,389600001.0
2009-01-19 02:08:00,121.84,121.855,121.825,121.855,307800000.0
2009-01-19 02:09:00,121.855,121.945,121.855,121.945,301799999.0
2009-01-19 02:10:00,121.95,122.02,121.915,121.94,959199998.0
2009-01-19 02:11:00,121.945,121.945,121.92,121.925,480600000.0
2009-01-19 02:12:00,121.925,121.95,121.915,121.95,397600000.0
2009-01-19 02:13:00,121.95,121.955,121.95,121.955,91800000.0
2009-01-19 02:14:00,121.955,121.96,121.945,121.95,330399999.0
2009-01-19 02:15:00,121.945,121.955,121.93,121.94,508799995.0
2009-01-19 02:16:00,121.94,121.965,121.925,121.96,409600000.0
2009-01-19 02:17:00,121.96,121.97,121.935,121.97,393599999.0
2009-01-19 02:18:00,121.97,121.975,121.955,121.96,255000001.0
2009-01-19 02:19:00,121.97,121.98,121.94,121.96,170799999.0
2009-01-19 02:20:00,121.96,121.97,121.95,121.965,49200000.0
2009-01-19 02:21:00,121.91,121.94,121.905,121.905,730999998.0
2009-01-19 02:22:00,121.905,121.905,121.79,121.815,871599994.0
2009-01-19 02:23:00,121.815,121.825,121.8,121.81,695399995.0
2009-01-19 02:24:00,121.81,121.81,121.735,121.745,566600002.0
2009-01-19 02:25:00,121.74,121.74,121.685,121.7,702000002.0
2009-01-19 02:26:00,121.7,121.715,121.7,121.705,206000000.0
2009-01-19 02:27:00,121.7,121.71,121.695,121.7,198800000.0
2009-01-19 02:28:00,121.705,121.715,121.66,121.66,472200000.0
2009-01-19 02:29:00,121.665,121.665,121.62,121.62,548999999.0
2009-01-19 02:30:00,121.62,121.62,121.565,121.59,682000001.0
2009-01-19 02:31:00,121.6,121.62,121.58,121.58,249600000.0
2009-01-19 02:32:00,121.585,121.59,121.53,121.56,308000000.0
2009-01-19 02:33:00,121.565,121.575,121.52,121.56,447400000.0
2009-01-19 02:34:00,121.555,121.56,121.53,121.55,476800000.0
2009-01-19 02:35:00,121.55,121.565,121.53,121.565,152000000.0
2009-01-19 02:36:00,121.565,121.58,121.545,121.545,296400000.0
2009-01-19 02:37:00,121.555,121.6,121.55,121.55,572800000.0
2009-01-19 02:38:00,121.55,121.555,121.52,121.55,255600000.0
2009-01-19 02:39:00,121.545,121.57,121.54,121.57,186200001.0
2009-01-19 02:40:00,121.57,121.6,121.57,121.6,368599999.0
2009-01-19 02:41:00,121.605,121.625,121.605,121.615,120200000.0
2009-01-19 02:42:00,121.61,121.66,121.61,121.645,198800000.0
2009-01-19 02:43:00,121.645,121.645,121.525,121.555,353399998.0
2009-01-19 02:44:00,121.555,121.6,121.55,121.59,538199998.0
2009-01-19 02:45:00,121.59,121.59,121.51,121.54,881600000.0
2009-01-19 02:46:00,121.54,121.54,121.485,121.495,659599997.0
2009-01-19 02:47:00,121.495,121.51,121.465,121.51,654199998.0
2009-01-19 02:48:00,121.505,121.51,121.48,121.49,292200000.0
2009-01-19 02:49:00,121.485,121.485,121.42,121.425,293799999.0
2009-01-19 02:50:00,121.435,121.455,121.4,121.405,330000000.0
2009-01-19 02:51:00,121.405,121.425,121.26,121.27,449800000.0
2009-01-19 02:52:00,121.265,121.3,121.235,121.3,818599999.0
2009-01-19 02:53:00,121.3,121.33,121.285,121.3,846000004.0
2009-01-19 02:54:00,121.3,121.3,121.255,121.265,745199996.0
2009-01-19 02:55:00,121.265,121.31,121.225,121.27,361800000.0
2009-01-19 02:56:00,121.275,121.275,121.21,121.22,268200000.0
2009-01-19 02:57:00,121.22,121.225,121.13,121.135,305200000.0
2009-01-19 02:58:00,121.16,121.235,121.16,121.215,288400001.0
2009-01-19 02:59:00,121.22,121.235,121.215,121.23,154000000.0
2009-01-19 03:00:00,121.23,121.305,121.23,121.29,283800001.0
2009-01-19 03:01:00,121.29,121.335,121.29,121.3,154000000.0
2009-01-19 03:02:00,121.3,121.365,121.3,121.335,325400000.0
2009-01-19 03:03:00,121.335,121.345,121.26,121.265,241999999.0
2009-01-19 03:04:00,121.26,121.28,121.26,121.265,189600000.0
2009-01-19 03:05:00,121.26,121.27,121.235,121.24,307200000.0
2009-01-19 03:06:00,121.24,121.245,121.23,121.24,261000000.0
2009-01-19 03:07:00,121.235,121.235,121.195,121.21,276800000.0
2009-01-19 03:08:00,121.205,121.205,121.16,121.18,341600000.0
2009-01-19 03:09:00,121.18,121.19,121.15,121.175,299399999.0
2009-01-19 03:10:00,121.18,121.185,121.115,121.13,341400000.0
2009-01-19 03:11:00,121.13,121.135,121.08,121.08,238600000.0
2009-01-19 03:12:00,121.08,121.095,121.05,121.05,262000000.0
2009-01-19 03:13:00,121.06,121.09,121.05,121.09,147600000.0
2009-01-19 03:14:00,121.09,121.135,121.08,121.13,409000000.0
2009-01-19 03:15:00,121.13,121.155,121.12,121.14,230400000.0
2009-01-19 03:16:00,121.14,121.15,121.12,121.12,221200000.0
2009-01-19 03:17:00,121.11,121.13,121.11,121.13,130000000.0
2009-01-19 03:18:00,121.125,121.13,121.075,121.08,231800000.0
2009-01-19 03:19:00,121.07,121.07,120.9,120.9,602000000.0
2009-01-19 03:20:00,120.91,120.92,120.82,120.82,211400000.0
2009-01-19 03:21:00,120.82,120.82,120.725,120.745,342000000.0
2009-01-19 03:22:00,120.74,120.765,120.725,120.745,261000000.0
2009-01-19 03:23:00,120.75,120.84,120.745,120.84,401200000.0
2009-01-19 03:24:00,120.84,120.915,120.835,120.91,370200000.0
2009-01-19 03:25:00,120.91,120.91,120.855,120.89,311800000.0
2009-01-19 03:26:00,120.895,120.945,120.895,120.9,199200000.0
2009-01-19 03:27:00,120.9,120.91,120.9,120.91,38600000.0
2009-01-19 03:28:00,120.91,120.945,120.905,120.93,128200000.0
2009-01-19 03:29:00,120.93,121.03,120.93,121.03,342800000.0
2009-01-19 03:30:00,121.03,121.055,121.03,121.04,196200001.0
2009-01-19 03:31:00,121.04,121.065,121.035,121.06,130000000.0
2009-01-19 03:32:00,121.06,121.09,121.05,121.055,226400000.0
2009-01-19 03:33:00,121.055,121.08,121.05,121.07,245000000.0
2009-01-19 03:34:00,121.07,121.075,121.065,121.075,80000000.0
2009-01-19 03:35:00,121.07,121.075,121.04,121.045,223399999.0
2009-01-19 03:36:00,121.05,121.05,120.98,120.98,285400000.0
2009-01-19 03:37:00,120.975,120.975,120.905,120.965,383000000.0
2009-01-19 03:38:00,120.96,120.975,120.95,120.965,281199999.0
2009-01-19 03:39:00,120.96,120.965,120.92,120.92,218000000.0
2009-01-19 03:40:00,120.92,120.93,120.855,120.895,633599999.0
2009-01-19 03:41:00,120.89,120.955,120.89,120.94,280999998.0
2009-01-19 03:42:00,120.95,120.965,120.95,120.965,97600000.0
2009-01-19 03:43:00,120.965,121.07,120.965,121.07,216400000.0
2009-01-19 03:44:00,121.07,121.195,121.07,121.17,732000000.0
2009-01-19 03:45:00,121.17,121.18,121.11,121.13,332000000.0
2009-01-19 03:46:00,121.13,121.13,121.125,121.125,102200000.0
2009-01-19 03:47:00,121.135,121.155,121.135,121.155,17600000.0
2009-01-19 03:48:00,121.155,121.235,121.155,121.185,79200000.0
2009-01-19 03:49:00,121.185,121.185,121.115,121.125,203600000.0
2009-01-19 03:50:00,121.125,121.135,121.105,121.115,58000000.0
2009-01-19 03:51:00,121.125,121.125,121.105,121.115,32600000.0
2009-01-19 03:52:00,121.115,121.155,121.105,121.11,185600000.0
2009-01-19 03:53:00,121.11,121.135,121.11,121.135,88800000.0
2009-01-19 03:54:00,121.135,121.15,121.13,121.145,213600000.0
2009-01-19 03:55:00,121.145,121.255,121.145,121.235,324200000.0
2009-01-19 03:56:00,121.25,121.295,121.205,121.275,467200000.0
2009-01-19 03:57:00,121.29,121.31,121.285,121.3,160200000.0
2009-01-19 03:58:00,121.295,121.31,121.255,121.255,154400000.0
2009-01-19 03:59:00,121.245,121.27,121.215,121.255,387999999.0
2009-01-19 04:00:00,121.265,121.265,121.25,121.25,98800000.0
2009-01-19 04:01:00,121.25,121.33,121.25,121.33,196400000.0
2009-01-19 04:02:00,121.34,121.405,121.34,121.4,257600000.0
2009-01-19 04:03:00,121.4,121.45,121.385,121.4,254400000.0
2009-01-19 04:04:00,121.39,121.405,121.335,121.345,280800000.0
2009-01-19 04:05:00,121.345,121.36,121.315,121.345,311200000.0
2009-01-19 04:06:00,121.35,121.35,121.295,121.305,178600000.0
2009-01-19 04:07:00,121.305,121.315,121.285,121.29,135200000.0
2009-01-19 04:08:00,121.295,121.31,121.295,121.3,69200000.0
2009-01-19 04:09:00,121.29,121.3,121.29,121.3,38200000.0
2009-01-19 04:10:00,121.305,121.325,121.305,121.315,58400000.0
2009-01-19 04:11:00,121.315,121.39,121.315,121.365,133000000.0
2009-01-19 04:12:00,121.365,121.445,121.365,121.42,175400000.0
2009-01-19 04:13:00,121.42,121.425,121.415,121.415,41200000.0
2009-01-19 04:14:00,121.415,121.415,121.395,121.395,40000000.0
2009-01-19 04:15:00,121.395,121.395,121.345,121.35,149199999.0
2009-01-19 04:16:00,121.35,121.35,121.305,121.32,242200000.0
2009-01-19 04:17:00,121.31,121.34,121.31,121.33,299400000.0
2009-01-19 04:18:00,121.33,121.35,121.33,121.35,86400000.0
2009-01-19 04:19:00,121.35,121.44,121.345,121.44,181600000.0
2009-01-19 04:20:00,121.44,121.47,121.415,121.45,257000000.0
2009-01-19 04:21:00,121.45,121.45,121.425,121.435,132000000.0
2009-01-19 04:22:00,121.44,121.44,121.415,121.425,92000000.0
2009-01-19 04:23:00,121.425,121.45,121.415,121.435,195600000.0
2009-01-19 04:24:00,121.435,121.45,121.36,121.36,187800000.0
2009-01-19 04:25:00,121.36,121.41,121.36,121.36,327200000.0
2009-01-19 04:26:00,121.36,121.36,121.36,121.36,12000000.0
2009-01-19 04:27:00,121.36,121.36,121.31,121.33,215400001.0
2009-01-19 04:28:00,121.325,121.325,121.3,121.3,59000000.0
2009-01-19 04:29:00,121.3,121.365,121.295,121.345,101800000.0
2009-01-19 04:30:00,121.345,121.345,121.305,121.31,105400000.0
2009-01-19 04:31:00,121.305,121.325,121.3,121.325,66400000.0
2009-01-19 04:32:00,121.33,121.345,121.33,121.335,37800000.0
2009-01-19 04:33:00,121.345,121.365,121.345,121.355,59600000.0
2009-01-19 04:34:00,121.355,121.375,121.355,121.375,38400000.0
2009-01-19 04:35:00,121.375,121.375,121.335,121.355,150400000.0
2009-01-19 04:36:00,121.355,121.36,121.345,121.345,97600000.0
2009-01-19 04:37:00,121.345,121.38,121.345,121.365,99000000.0
2009-01-19 04:38:00,121.365,121.365,121.345,121.345,62200000.0
2009-01-19 04:39:00,121.345,121.375,121.345,121.345,80600000.0
2009-01-19 04:40:00,121.35,121.375,121.345,121.365,153800000.0
2009-01-19 04:41:00,121.365,121.365,121.35,121.36,544399995.0
2009-01-19 04:42:00,121.36,121.385,121.355,121.385,215600000.0
2009-01-19 04:43:00,121.385,121.44,121.385,121.44,284800000.0
2009-01-19 04:44:00,121.44,121.44,121.35,121.35,327200000.0
2009-01-19 04:45:00,121.365,121.38,121.36,121.37,249400000.0
2009-01-19 04:46:00,121.37,121.37,121.305,121.33,215800000.0
2009-01-19 04:47:00,121.33,121.335,121.32,121.33,93599999.0
2009-01-19 04:48:00,121.33,121.33,121.33,121.33,50400000.0
2009-01-19 04:49:00,121.33,121.335,121.325,121.325,134400000.0
2009-01-19 04:50:00,121.33,121.33,121.325,121.325,36800000.0
2009-01-19 04:51:00,121.33,121.36,121.325,121.36,158200000.0
2009-01-19 04:52:00,121.36,121.36,121.33,121.35,198600000.0
2009-01-19 04:53:00,121.355,121.355,121.33,121.335,134400000.0
2009-01-19 04:54:00,121.33,121.335,121.33,121.335,27200000.0
2009-01-19 04:55:00,121.335,121.39,121.335,121.39,132000000.0
2009-01-19 04:56:00,121.39,121.455,121.39,121.445,107000000.0
2009-01-19 04:57:00,121.445,121.45,121.42,121.445,128800000.0
2009-01-19 04:58:00,121.445,121.495,121.445,121.475,180200000.0
2009-01-19 04:59:00,121.475,121.475,121.465,121.465,15000000.0
2009-01-19 05:00:00,121.465,121.465,121.445,121.445,30200000.0
2009-01-19 05:01:00,121.445,121.445,121.42,121.42,50200000.0
2009-01-19 05:02:00,121.42,121.43,121.415,121.42,155400000.0
2009-01-19 05:03:00,121.42,121.465,121.42,121.465,93600000.0
2009-01-19 05:04:00,121.465,121.535,121.465,121.535,152800000.0
2009-01-19 05:05:00,121.54,121.545,121.52,121.54,76000000.0
2009-01-19 05:06:00,121.54,121.54,121.53,121.54,55200000.0
2009-01-19 05:07:00,121.54,121.595,121.54,121.57,198800000.0
2009-01-19 05:08:00,121.565,121.65,121.565,121.625,290800000.0
2009-01-19 05:09:00,121.635,121.655,121.62,121.65,154200000.0
2009-01-19 05:10:00,121.64,121.66,121.635,121.645,55000000.0
2009-01-19 05:11:00,121.645,121.645,121.59,121.6,117000000.0
2009-01-19 05:12:00,121.6,121.6,121.56,121.585,358799999.0
2009-01-19 05:13:00,121.585,121.605,121.585,121.605,39000000.0
2009-01-19 05:14:00,121.605,121.66,121.605,121.65,332599999.0
2009-01-19 05:15:00,121.645,121.715,121.645,121.695,554800003.0
2009-01-19 05:16:00,121.695,121.72,121.67,121.685,547999999.0
2009-01-19 05:17:00,121.68,121.705,121.62,121.64,615800000.0
2009-01-19 05:18:00,121.64,121.665,121.635,121.635,292600000.0
2009-01-19 05:19:00,121.635,121.64,121.605,121.615,164000000.0
2009-01-19 05:20:00,121.615,121.69,121.615,121.65,329200000.0
2009-01-19 05:21:00,121.645,121.655,121.6,121.625,471999999.0
2009-01-19 05:22:00,121.615,121.65,121.615,121.635,174800000.0
2009-01-19 05:23:00,121.635,121.66,121.62,121.635,114400000.0
2009-01-19 05:24:00,121.64,121.645,121.62,121.625,340600000.0
2009-01-19 05:25:00,121.625,121.64,121.625,121.64,132400000.0
2009-01-19 05:26:00,121.64,121.7,121.64,121.685,292400001.0
2009-01-19 05:27:00,121.685,121.7,121.665,121.685,233199999.0
2009-01-19 05:28:00,121.685,121.695,121.66,121.685,168000000.0
2009-01-19 05:29:00,121.685,121.74,121.685,121.74,158800000.0
2009-01-19 05:30:00,121.745,121.785,121.73,121.74,336000000.0
2009-01-19 05:31:00,121.74,121.74,121.685,121.69,276800000.0
2009-01-19 05:32:00,121.69,121.72,121.685,121.695,313600000.0
2009-01-19 05:33:00,121.68,121.715,121.66,121.685,360800000.0
2009-01-19 05:34:00,121.68,121.685,121.625,121.63,355999999.0
2009-01-19 05:35:00,121.625,121.63,121.54,121.54,435799998.0
2009-01-19 05:36:00,121.54,121.54,121.48,121.495,528599999.0
2009-01-19 05:37:00,121.495,121.495,121.445,121.46,268600000.0
2009-01-19 05:38:00,121.45,121.465,121.425,121.455,345800000.0
2009-01-19 05:39:00,121.455,121.48,121.455,121.48,129600000.0
2009-01-19 05:40:00,121.48,121.495,121.415,121.485,305400000.0
2009-01-19 05:41:00,121.49,121.545,121.49,121.5,491200001.0
2009-01-19 05:42:00,121.505,121.51,121.47,121.48,406600000.0
2009-01-19 05:43:00,121.48,121.495,121.48,121.485,205600000.0
2009-01-19 05:44:00,121.49,121.49,121.435,121.455,232600000.0
2009-01-19 05:45:00,121.46,121.48,121.38,121.395,350600000.0
2009-01-19 05:46:00,121.395,121.465,121.395,121.46,280000000.0
2009-01-19 05:47:00,121.46,121.465,121.44,121.45,187000000.0
2009-01-19 05:48:00,121.45,121.575,121.45,121.56,479399997.0
2009-01-19 05:49:00,121.56,121.56,121.48,121.49,338600000.0
2009-01-19 05:50:00,121.49,121.495,121.48,121.495,103600000.0
2009-01-19 05:51:00,121.495,121.525,121.495,121.525,41800000.0
2009-01-19 05:52:00,121.535,121.565,121.535,121.565,306000000.0
2009-01-19 05:53:00,121.575,121.62,121.57,121.605,165400000.0
2009-01-19 05:54:00,121.605,121.605,121.485,121.53,532400000.0
2009-01-19 05:55:00,121.53,121.56,121.52,121.55,130200000.0
2009-01-19 05:56:00,121.55,121.55,121.515,121.52,209600000.0
2009-01-19 05:57:00,121.52,121.535,121.445,121.445,157000000.0
2009-01-19 05:58:00,121.445,121.465,121.39,121.42,165800000.0
2009-01-19 05:59:00,121.415,121.46,121.4,121.44,299400000.0
2009-01-19 06:00:00,121.44,121.465,121.3,121.36,406800000.0
2009-01-19 06:01:00,121.365,121.37,121.29,121.305,299000001.0
2009-01-19 06:02:00,121.31,121.36,121.25,121.25,634199999.0
2009-01-19 06:03:00,121.25,121.315,121.25,121.31,777800000.0
2009-01-19 06:04:00,121.31,121.355,121.29,121.355,204800000.0
2009-01-19 06:05:00,121.355,121.45,121.355,121.445,193200000.0
2009-01-19 06:06:00,121.445,121.45,121.435,121.435,186600000.0
2009-01-19 06:07:00,121.435,121.475,121.425,121.45,109600000.0
2009-01-19 06:08:00,121.445,121.445,121.395,121.395,183200000.0
2009-01-19 06:09:00,121.41,121.42,121.385,121.405,105000000.0
2009-01-19 06:10:00,121.405,121.41,121.395,121.405,29200000.0
2009-01-19 06:11:00,121.405,121.45,121.395,121.45,171800000.0
2009-01-19 06:12:00,121.45,121.45,121.395,121.405,81600000.0
2009-01-19 06:13:00,121.405,121.425,121.4,121.425,94200000.0
2009-01-19 06:14:00,121.425,121.425,121.385,121.415,194200000.0
2009-01-19 06:15:00,121.415,121.425,121.395,121.425,153800000.0
2009-01-19 06:16:00,121.425,121.445,121.41,121.445,50600000.0
2009-01-19 06:17:00,121.445,121.505,121.445,121.505,89000000.0
2009-01-19 06:18:00,121.505,121.52,121.495,121.51,187400000.0
2009-01-19 06:19:00,121.51,121.55,121.5,121.55,215600000.0
2009-01-19 06:20:00,121.54,121.54,121.455,121.515,352799999.0
2009-01-19 06:21:00,121.515,121.535,121.51,121.52,313600000.0
2009-01-19 06:22:00,121.52,121.53,121.495,121.505,220000000.0
2009-01-19 06:23:00,121.505,121.52,121.495,121.5,123400000.0
2009-01-19 06:24:00,121.5,121.5,121.465,121.485,86200000.0
2009-01-19 06:25:00,121.475,121.485,121.445,121.45,88000000.0
2009-01-19 06:26:00,121.45,121.455,121.41,121.455,112200000.0
2009-01-19 06:27:00,121.465,121.485,121.455,121.475,40000000.0
2009-01-19 06:28:00,121.475,121.48,121.435,121.455,68800000.0
2009-01-19 06:29:00,121.445,121.445,121.405,121.425,78400000.0
2009-01-19 06:30:00,121.415,121.485,121.405,121.485,99000000.0
2009-01-19 06:31:00,121.485,121.515,121.485,121.515,133600000.0
2009-01-19 06:32:00,121.52,121.535,121.515,121.515,46600000.0
2009-01-19 06:33:00,121.525,121.525,121.445,121.465,207400000.0
2009-01-19 06:34:00,121.465,121.465,121.405,121.425,180200000.0
2009-01-19 06:35:00,121.425,121.495,121.425,121.475,109200000.0
2009-01-19 06:36:00,121.48,121.48,121.465,121.465,31200000.0
2009-01-19 06:37:00,121.465,121.505,121.465,121.495,102400000.0
2009-01-19 06:38:00,121.495,121.515,121.42,121.42,446000000.0
2009-01-19 06:39:00,121.42,121.46,121.41,121.445,373600001.0
2009-01-19 06:40:00,121.45,121.45,121.4,121.4,264800000.0
2009-01-19 06:41:00,121.4,121.415,121.39,121.405,144400000.0
2009-01-19 06:42:00,121.41,121.42,121.4,121.405,189000000.0
2009-01-19 06:43:00,121.405,121.425,121.405,121.425,91200000.0
2009-01-19 06:44:00,121.425,121.475,121.425,121.445,118200000.0
2009-01-19 06:45:00,121.445,121.455,121.425,121.425,193400000.0
2009-01-19 06:46:00,121.425,121.445,121.39,121.42,237200000.0
2009-01-19 06:47:00,121.42,121.425,121.405,121.405,103200000.0
2009-01-19 06:48:00,121.405,121.43,121.385,121.43,166200000.0
2009-01-19 06:49:00,121.43,121.46,121.43,121.455,259600002.0
2009-01-19 06:50:00,121.45,121.45,121.415,121.415,59800000.0
2009-01-19 06:51:00,121.415,121.44,121.415,121.425,195600000.0
2009-01-19 06:52:00,121.425,121.44,121.42,121.44,112800000.0
2009-01-19 06:53:00,121.435,121.435,121.425,121.435,107200000.0
2009-01-19 06:54:00,121.435,121.455,121.435,121.455,99400000.0
2009-01-19 06:55:00,121.445,121.445,121.435,121.435,99200000.0
2009-01-19 06:56:00,121.435,121.445,121.435,121.435,47600000.0
2009-01-19 06:57:00,121.435,121.435,121.33,121.33,360400000.0
2009-01-19 06:58:00,121.33,121.33,121.275,121.28,277600000.0
2009-01-19 06:59:00,121.28,121.335,121.28,121.32,176800000.0
2009-01-19 07:00:00,121.32,121.33,121.295,121.295,352800000.0
2009-01-19 07:01:00,121.295,121.3,121.28,121.285,192000000.0
2009-01-19 07:02:00,121.285,121.3,121.28,121.3,109600000.0
2009-01-19 07:03:00,121.3,121.33,121.3,121.305,439199998.0
2009-01-19 07:04:00,121.305,121.335,121.305,121.335,376600000.0
2009-01-19 07:05:00,121.335,121.385,121.33,121.385,347000000.0
2009-01-19 07:06:00,121.385,121.385,121.335,121.35,176800000.0
2009-01-19 07:07:00,121.345,121.36,121.31,121.315,313600000.0
2009-01-19 07:08:00,121.315,121.345,121.315,121.345,413600000.0
2009-01-19 07:09:00,121.335,121.345,121.325,121.325,70800000.0
2009-01-19 07:10:00,121.325,121.335,121.29,121.29,81600001.0
2009-01-19 07:11:00,121.28,121.28,121.235,121.235,310200001.0
2009-01-19 07:12:00,121.21,121.21,121.15,121.195,333599999.0
2009-01-19 07:13:00,121.2,121.21,121.165,121.19,576800002.0
2009-01-19 07:14:00,121.195,121.225,121.185,121.19,249200002.0
2009-01-19 07:15:00,121.2,121.2,121.14,121.165,256000000.0
2009-01-19 07:16:00,121.155,121.19,121.145,121.19,317600000.0
2009-01-19 07:17:00,121.19,121.215,121.19,121.195,122200000.0
2009-01-19 07:18:00,121.19,121.22,121.175,121.21,384799998.0
2009-01-19 07:19:00,121.21,121.21,121.175,121.18,200200000.0
2009-01-19 07:20:00,121.18,121.21,121.18,121.21,110600000.0
2009-01-19 07:21:00,121.215,121.245,121.205,121.205,359399997.0
2009-01-19 07:22:00,121.205,121.215,121.18,121.18,118000000.0
2009-01-19 07:23:00,121.17,121.2,121.165,121.2,94800000.0
2009-01-19 07:24:00,121.2,121.205,121.2,121.205,52000000.0
2009-01-19 07:25:00,121.205,121.225,121.2,121.205,309399998.0
2009-01-19 07:26:00,121.215,121.215,121.2,121.21,211399999.0
2009-01-19 07:27:00,121.21,121.225,121.2,121.2,133600000.0
2009-01-19 07:28:00,121.2,121.215,121.195,121.2,154400000.0
2009-01-19 07:29:00,121.2,121.2,121.19,121.195,57600000.0
2009-01-19 07:30:00,121.195,121.195,121.175,121.175,53400000.0
2009-01-19 07:31:00,121.17,121.175,121.15,121.175,215600000.0
2009-01-19 07:32:00,121.17,121.175,121.165,121.165,25600000.0
2009-01-19 07:33:00,121.165,121.165,121.11,121.11,277600000.0
2009-01-19 07:34:00,121.11,121.11,121.0,121.0,602400000.0
2009-01-19 07:35:00,120.995,120.995,120.925,120.95,488000000.0
2009-01-19 07:36:00,120.96,121.065,120.96,121.05,483399997.0
2009-01-19 07:37:00,121.04,121.12,121.04,121.115,324999999.0
2009-01-19 07:38:00,121.115,121.125,121.04,121.04,236600000.0
2009-01-19 07:39:00,121.045,121.08,121.045,121.055,291200000.0
2009-01-19 07:40:00,121.06,121.09,121.045,121.09,376800000.0
2009-01-19 07:41:00,121.09,121.11,121.075,121.09,180800000.0
2009-01-19 07:42:00,121.08,121.09,121.055,121.075,200000000.0
2009-01-19 07:43:00,121.07,121.11,121.065,121.09,243400000.0
2009-01-19 07:44:00,121.09,121.1,121.07,121.07,68800000.0
2009-01-19 07:45:00,121.065,121.085,121.065,121.08,117600000.0
2009-01-19 07:46:00,121.08,121.11,121.08,121.08,222400000.0
2009-01-19 07:47:00,121.08,121.115,121.08,121.105,88400000.0
2009-01-19 07:48:00,121.105,121.105,121.075,121.075,227400000.0
2009-01-19 07:49:00,121.08,121.095,121.075,121.08,147000000.0
2009-01-19 07:50:00,121.08,121.105,121.075,121.075,173800000.0
2009-01-19 07:51:00,121.08,121.08,121.055,121.075,133200000.0
2009-01-19 07:52:00,121.085,121.095,121.075,121.075,194800000.0
2009-01-19 07:53:00,121.08,121.095,121.07,121.07,131399998.0
2009-01-19 07:54:00,121.075,121.12,121.07,121.1,195200001.0
2009-01-19 07:55:00,121.1,121.115,121.1,121.105,60400000.0
2009-01-19 07:56:00,121.105,121.2,121.105,121.14,334000000.0
2009-01-19 07:57:00,121.14,121.17,121.14,121.15,99200000.0
2009-01-19 07:58:00,121.15,121.16,121.145,121.16,62400000.0
2009-01-19 07:59:00,121.165,121.23,121.155,121.23,136000000.0
2009-01-19 08:00:00,121.23,121.265,121.205,121.245,528800000.0
2009-01-19 08:01:00,121.25,121.25,121.225,121.235,282800000.0
2009-01-19 08:02:00,121.235,121.25,121.235,121.25,187600000.0
2009-01-19 08:03:00,121.245,121.26,121.245,121.25,185599998.0
2009-01-19 08:04:00,121.25,121.255,121.195,121.215,581600000.0
2009-01-19 08:05:00,121.23,121.25,121.22,121.225,411000001.0
2009-01-19 08:06:00,121.185,121.22,121.18,121.205,352400000.0
2009-01-19 08:07:00,121.21,121.21,121.16,121.185,312799999.0
2009-01-19 08:08:00,121.185,121.225,121.135,121.215,424600000.0
2009-01-19 08:09:00,121.215,121.215,121.185,121.2,470400000.0
2009-01-19 08:10:00,121.205,121.22,121.175,121.18,518200000.0
2009-01-19 08:11:00,121.18,121.225,121.17,121.215,508999998.0
2009-01-19 08:12:00,121.22,121.265,121.215,121.25,544799999.0
2009-01-19 08:13:00,121.24,121.24,121.19,121.23,251999999.0
2009-01-19 08:14:00,121.235,121.235,121.205,121.23,341000000.0
2009-01-19 08:15:00,121.235,121.255,121.21,121.235,260000000.0
2009-01-19 08:16:00,121.24,121.295,121.24,121.295,459200000.0
2009-01-19 08:17:00,121.31,121.315,121.275,121.28,248600000.0
2009-01-19 08:18:00,121.28,121.32,121.28,121.31,260400000.0
2009-01-19 08:19:00,121.325,121.385,121.31,121.33,398199999.0
2009-01-19 08:20:00,121.33,121.36,121.33,121.35,531400000.0
2009-01-19 08:21:00,121.35,121.385,121.35,121.36,243600000.0
2009-01-19 08:22:00,121.36,121.38,121.35,121.37,264800000.0
2009-01-19 08:23:00,121.385,121.385,121.205,121.21,781399999.0
2009-01-19 08:24:00,121.205,121.285,121.18,121.24,513600000.0
2009-01-19 08:25:00,121.24,121.25,121.22,121.225,227600000.0
2009-01-19 08:26:00,121.22,121.245,121.215,121.225,329800000.0
2009-01-19 08:27:00,121.23,121.24,121.125,121.16,421000000.0
2009-01-19 08:28:00,121.15,121.2,121.075,121.075,575800000.0
2009-01-19 08:29:00,121.08,121.085,121.04,121.08,485999999.0
2009-01-19 08:30:00,121.08,121.2,121.06,121.18,623599998.0
2009-01-19 08:31:00,121.175,121.2,121.13,121.145,500800000.0
2009-01-19 08:32:00,121.145,121.16,121.11,121.13,368200000.0
2009-01-19 08:33:00,121.14,121.2,121.13,121.16,200800000.0
2009-01-19 08:34:00,121.16,121.225,121.155,121.22,324000000.0
2009-01-19 08:35:00,121.215,121.245,121.19,121.215,310200000.0
2009-01-19 08:36:00,121.23,121.28,121.225,121.275,341600000.0
2009-01-19 08:37:00,121.28,121.305,121.24,121.255,301600000.0
2009-01-19 08:38:00,121.245,121.26,121.23,121.255,181600000.0
2009-01-19 08:39:00,121.26,121.265,121.225,121.25,307800000.0
2009-01-19 08:40:00,121.25,121.265,121.225,121.24,165600000.0
2009-01-19 08:41:00,121.235,121.245,121.22,121.225,156800000.0
2009-01-19 08:42:00,121.225,121.24,121.21,121.21,151200000.0
2009-01-19 08:43:00,121.21,121.21,121.16,121.165,166400000.0
2009-01-19 08:44:00,121.17,121.18,121.15,121.15,97600000.0
2009-01-19 08:45:00,121.15,121.15,121.105,121.115,247200000.0
2009-01-19 08:46:00,121.11,121.12,121.055,121.06,486800000.0
2009-01-19 08:47:00,121.05,121.115,121.05,121.115,287600000.0
2009-01-19 08:48:00,121.1,121.11,121.025,121.03,481000000.0
2009-01-19 08:49:00,121.03,121.06,121.02,121.05,254400000.0
2009-01-19 08:50:00,121.05,121.065,121.015,121.05,405000001.0
2009-01-19 08:51:00,121.05,121.075,121.05,121.065,161800000.0
2009-01-19 08:52:00,121.065,121.065,121.025,121.025,93800000.0
2009-01-19 08:53:00,121.025,121.025,120.96,120.99,291600000.0
2009-01-19 08:54:00,120.985,121.02,120.965,121.02,249200000.0
2009-01-19 08:55:00,121.02,121.06,120.995,121.055,271799998.0
2009-01-19 08:56:00,121.055,121.06,121.025,121.025,289200000.0
2009-01-19 08:57:00,121.025,121.075,121.025,121.075,437000000.0
2009-01-19 08:58:00,121.085,121.085,121.015,121.015,346800000.0
2009-01-19 08:59:00,121.015,121.035,121.015,121.02,29400000.0
2009-01-19 09:00:00,121.02,121.02,120.99,121.02,64000000.0
2009-01-19 09:01:00,121.025,121.045,120.975,120.975,325600001.0
2009-01-19 09:02:00,120.965,120.975,120.92,120.94,240400000.0
2009-01-19 09:03:00,120.94,120.96,120.905,120.945,297400000.0
2009-01-19 09:04:00,120.945,120.955,120.925,120.925,367200000.0
2009-01-19 09:05:00,120.935,120.965,120.925,120.925,322000000.0
2009-01-19 09:06:00,120.925,120.925,120.875,120.875,353200000.0
2009-01-19 09:07:00,120.88,120.88,120.775,120.795,246000000.0
2009-01-19 09:08:00,120.795,120.885,120.705,120.885,516799999.0
2009-01-19 09:09:00,120.885,120.915,120.78,120.845,539600000.0
2009-01-19 09:10:00,120.85,120.85,120.74,120.74,624999999.0
2009-01-19 09:11:00,120.73,120.765,120.665,120.73,424799997.0
2009-01-19 09:12:00,120.725,120.735,120.675,120.695,395600000.0
2009-01-19 09:13:00,120.69,120.78,120.685,120.775,217400000.0
2009-01-19 09:14:00,120.785,120.805,120.77,120.805,186600000.0
2009-01-19 09:15:00,120.805,120.805,120.57,120.57,269200000.0
2009-01-19 09:16:00,120.565,120.565,120.47,120.475,484400000.0
2009-01-19 09:17:00,120.475,120.5,120.445,120.485,348000000.0
2009-01-19 09:18:00,120.49,120.565,120.49,120.56,287600000.0
2009-01-19 09:19:00,120.555,120.555,120.475,120.51,412200000.0
2009-01-19 09:20:00,120.51,120.54,120.4,120.4,485200000.0
2009-01-19 09:21:00,120.4,120.415,120.195,120.195,585200000.0
2009-01-19 09:22:00,120.2,120.2,120.07,120.075,600999999.0
2009-01-19 09:23:00,120.075,120.25,120.075,120.24,716300000.0
2009-01-19 09:24:00,120.24,120.25,120.17,120.235,733800000.0
2009-01-19 09:25:00,120.24,120.27,120.19,120.23,715300000.0
2009-01-19 09:26:00,120.23,120.31,120.23,120.305,687400000.0
2009-01-19 09:27:00,120.3,120.3,120.19,120.26,1016799998.0
2009-01-19 09:28:00,120.26,120.37,120.26,120.36,707800000.0
2009-01-19 09:29:00,120.36,120.46,120.35,120.415,590200000.0
2009-01-19 09:30:00,120.41,120.41,120.345,120.4,727600000.0
2009-01-19 09:31:00,120.39,120.41,120.38,120.38,784399994.0
2009-01-19 09:32:00,120.38,120.38,120.335,120.345,521000001.0
2009-01-19 09:33:00,120.36,120.43,120.34,120.415,493600000.0
2009-01-19 09:34:00,120.425,120.45,120.375,120.41,445600000.0
2009-01-19 09:35:00,120.41,120.425,120.32,120.355,617800000.0
2009-01-19 09:36:00,120.35,120.37,120.335,120.37,607400000.0
2009-01-19 09:37:00,120.37,120.37,120.335,120.345,312400000.0
2009-01-19 09:38:00,120.355,120.42,120.345,120.365,672800000.0
2009-01-19 09:39:00,120.365,120.38,120.32,120.33,286400000.0
2009-01-19 09:40:00,120.335,120.35,120.32,120.32,294200000.0
2009-01-19 09:41:00,120.32,120.33,120.295,120.305,465400000.0
2009-01-19 09:42:00,120.305,120.325,120.235,120.295,729399998.0
2009-01-19 09:43:00,120.295,120.31,120.215,120.28,634800000.0
2009-01-19 09:44:00,120.28,120.28,120.195,120.22,477800000.0
2009-01-19 09:45:00,120.225,120.235,120.165,120.165,339600000.0
2009-01-19 09:46:00,120.165,120.19,120.0,120.055,488800000.0
2009-01-19 09:47:00,120.055,120.15,120.04,120.15,442000000.0
2009-01-19 09:48:00,120.16,120.185,120.05,120.085,270700000.0
2009-01-19 09:49:00,120.085,120.115,120.05,120.115,374200000.0
2009-01-19 09:50:00,120.115,120.2,120.115,120.165,263400000.0
2009-01-19 09:51:00,120.165,120.22,120.155,120.215,292200000.0
2009-01-19 09:52:00,120.21,120.275,120.21,120.275,192400000.0
2009-01-19 09:53:00,120.275,120.315,120.275,120.3,327000000.0
2009-01-19 09:54:00,120.3,120.325,120.24,120.255,417200000.0
2009-01-19 09:55:00,120.255,120.335,120.255,120.255,479200001.0
2009-01-19 09:56:00,120.255,120.3,120.215,120.295,215000000.0
2009-01-19 09:57:00,120.295,120.39,120.295,120.375,255600000.0
2009-01-19 09:58:00,120.365,120.435,120.365,120.435,190999998.0
2009-01-19 09:59:00,120.435,120.495,120.435,120.465,149600000.0
2009-01-19 10:00:00,120.475,120.495,120.425,120.43,290200000.0
2009-01-19 10:01:00,120.435,120.465,120.425,120.435,261800000.0
2009-01-19 10:02:00,120.425,120.445,120.345,120.355,468600000.0
2009-01-19 10:03:00,120.355,120.365,120.265,120.295,469800000.0
2009-01-19 10:04:00,120.3,120.395,120.3,120.385,513000000.0
2009-01-19 10:05:00,120.385,120.385,120.315,120.36,292600000.0
2009-01-19 10:06:00,120.35,120.395,120.34,120.39,534399999.0
2009-01-19 10:07:00,120.39,120.465,120.385,120.415,266200000.0
2009-01-19 10:08:00,120.42,120.485,120.415,120.45,176600000.0
2009-01-19 10:09:00,120.445,120.46,120.41,120.44,556800000.0
2009-01-19 10:10:00,120.435,120.495,120.37,120.49,394200000.0
2009-01-19 10:11:00,120.49,120.515,120.44,120.46,368000000.0
2009-01-19 10:12:00,120.46,120.515,120.46,120.505,319000000.0
2009-01-19 10:13:00,120.505,120.525,120.455,120.46,401600000.0
2009-01-19 10:14:00,120.46,120.495,120.45,120.48,230000000.0
2009-01-19 10:15:00,120.48,120.575,120.48,120.555,322400000.0
2009-01-19 10:16:00,120.545,120.585,120.535,120.575,199800000.0
2009-01-19 10:17:00,120.575,120.575,120.505,120.565,246000000.0
2009-01-19 10:18:00,120.565,120.66,120.565,120.65,292000000.0
2009-01-19 10:19:00,120.65,120.87,120.65,120.795,483700000.0
2009-01-19 10:20:00,120.77,120.8,120.735,120.735,391600000.0
2009-01-19 10:21:00,120.735,120.765,120.695,120.72,171000000.0
2009-01-19 10:22:00,120.71,120.71,120.6,120.6,360200000.0
2009-01-19 10:23:00,120.6,120.675,120.595,120.62,428000000.0
2009-01-19 10:24:00,120.625,120.63,120.6,120.615,417399999.0
2009-01-19 10:25:00,120.62,120.64,120.58,120.58,438400000.0
2009-01-19 10:26:00,120.575,120.595,120.505,120.53,485199997.0
2009-01-19 10:27:00,120.53,120.615,120.505,120.615,253200000.0
2009-01-19 10:28:00,120.615,120.62,120.585,120.59,133000000.0
2009-01-19 10:29:00,120.6,120.6,120.55,120.55,113600000.0
2009-01-19 10:30:00,120.545,120.545,120.515,120.53,403399997.0
2009-01-19 10:31:00,120.53,120.53,120.475,120.495,446199999.0
2009-01-19 10:32:00,120.495,120.51,120.36,120.4,493000000.0
2009-01-19 10:33:00,120.4,120.41,120.355,120.355,269200000.0
2009-01-19 10:34:00,120.355,120.355,120.19,120.22,616599999.0
2009-01-19 10:35:00,120.225,120.26,120.205,120.205,453800000.0
2009-01-19 10:36:00,120.205,120.3,120.2,120.29,291200000.0
2009-01-19 10:37:00,120.29,120.34,120.26,120.305,676400000.0
2009-01-19 10:38:00,120.3,120.34,120.225,120.29,759000000.0
2009-01-19 10:39:00,120.295,120.295,120.22,120.27,450200000.0
2009-01-19 10:40:00,120.27,120.32,120.265,120.28,439400000.0
2009-01-19 10:41:00,120.28,120.33,120.215,120.24,449800000.0
2009-01-19 10:42:00,120.25,120.315,120.24,120.3,505200001.0
2009-01-19 10:43:00,120.3,120.3,120.235,120.28,380399998.0
2009-01-19 10:44:00,120.28,120.29,120.225,120.23,165200000.0
2009-01-19 10:45:00,120.23,120.25,120.215,120.215,200000000.0
2009-01-19 10:46:00,120.22,120.245,120.205,120.245,223000000.0
2009-01-19 10:47:00,120.24,120.27,120.21,120.265,504800000.0
2009-01-19 10:48:00,120.265,120.265,120.155,120.155,426000000.0
2009-01-19 10:49:00,120.155,120.25,120.155,120.245,680200000.0
2009-01-19 10:50:00,120.245,120.305,120.185,120.21,337600000.0
2009-01-19 10:51:00,120.2,120.25,120.19,120.245,258600000.0
2009-01-19 10:52:00,120.245,120.305,120.22,120.295,262400000.0
2009-01-19 10:53:00,120.295,120.375,120.295,120.355,264000000.0
2009-01-19 10:54:00,120.345,120.395,120.325,120.36,367800000.0
2009-01-19 10:55:00,120.375,120.49,120.375,120.465,681200000.0
2009-01-19 10:56:00,120.47,120.48,120.41,120.445,556000000.0
2009-01-19 10:57:00,120.44,120.44,120.39,120.405,357400000.0
2009-01-19 10:58:00,120.41,120.41,120.37,120.39,573800000.0
2009-01-19 10:59:00,120.395,120.535,120.365,120.495,700799999.0
2009-01-19 11:00:00,120.505,120.51,120.455,120.475,620400000.0
2009-01-19 11:01:00,120.47,120.475,120.435,120.45,537800000.0
2009-01-19 11:02:00,120.455,120.505,120.445,120.46,628600000.0
2009-01-19 11:03:00,120.46,120.515,120.455,120.515,531199999.0
2009-01-19 11:04:00,120.515,120.515,120.475,120.505,416199999.0
2009-01-19 11:05:00,120.505,120.58,120.505,120.55,206000000.0
2009-01-19 11:06:00,120.56,120.595,120.555,120.58,369200000.0
2009-01-19 11:07:00,120.575,120.64,120.575,120.64,259000000.0
2009-01-19 11:08:00,120.64,120.65,120.595,120.6,189000000.0
2009-01-19 11:09:00,120.595,120.62,120.56,120.62,255400000.0
2009-01-19 11:10:00,120.62,120.65,120.62,120.63,355999999.0
2009-01-19 11:11:00,120.63,120.635,120.615,120.615,114600000.0
2009-01-19 11:12:00,120.62,120.62,120.58,120.605,410000000.0
2009-01-19 11:13:00,120.605,120.605,120.505,120.56,497800000.0
2009-01-19 11:14:00,120.56,120.56,120.42,120.42,682199998.0
2009-01-19 11:15:00,120.42,120.455,120.42,120.44,505200000.0
2009-01-19 11:16:00,120.44,120.46,120.435,120.445,569799997.0
2009-01-19 11:17:00,120.45,120.49,120.45,120.485,391000000.0
2009-01-19 11:18:00,120.485,120.5,120.45,120.46,542199998.0
2009-01-19 11:19:00,120.46,120.46,120.415,120.415,298600000.0
2009-01-19 11:20:00,120.42,120.43,120.39,120.425,385400000.0
2009-01-19 11:21:00,120.42,120.43,120.37,120.375,313600000.0
2009-01-19 11:22:00,120.39,120.415,120.365,120.365,303399999.0
2009-01-19 11:23:00,120.365,120.4,120.325,120.325,527000000.0
2009-01-19 11:24:00,120.325,120.375,120.32,120.37,416600000.0
2009-01-19 11:25:00,120.36,120.39,120.35,120.35,209799999.0
2009-01-19 11:26:00,120.35,120.35,120.23,120.235,264800000.0
2009-01-19 11:27:00,120.235,120.345,120.22,120.33,602200000.0
2009-01-19 11:28:00,120.33,120.38,120.3,120.37,362400000.0
2009-01-19 11:29:00,120.37,120.41,120.36,120.39,381200000.0
2009-01-19 11:30:00,120.405,120.455,120.395,120.455,247800000.0
2009-01-19 11:31:00,120.455,120.455,120.43,120.45,217600000.0
2009-01-19 11:32:00,120.45,120.45,120.245,120.245,491100000.0
2009-01-19 11:33:00,120.235,120.265,120.205,120.215,412800000.0
2009-01-19 11:34:00,120.215,120.26,120.16,120.21,526699999.0
2009-01-19 11:35:00,120.21,120.235,120.165,120.195,378600000.0
2009-01-19 11:36:00,120.195,120.215,120.165,120.205,267600000.0
2009-01-19 11:37:00,120.205,120.23,120.09,120.11,323800000.0
2009-01-19 11:38:00,120.105,120.11,120.045,120.065,451400000.0
2009-01-19 11:39:00,120.065,120.11,120.065,120.095,519600000.0
2009-01-19 11:40:00,120.095,120.1,120.0,120.035,630800001.0
2009-01-19 11:41:00,120.04,120.06,120.0,120.03,674199998.0
2009-01-19 11:42:00,120.025,120.04,120.01,120.01,241800000.0
2009-01-19 11:43:00,120.01,120.06,120.005,120.02,547000001.0
2009-01-19 11:44:00,120.015,120.095,120.0,120.065,473600000.0
2009-01-19 11:45:00,120.055,120.09,120.045,120.075,350200000.0
2009-01-19 11:46:00,120.075,120.145,120.065,120.135,437400000.0
2009-01-19 11:47:00,120.13,120.225,120.13,120.185,708200000.0
2009-01-19 11:48:00,120.185,120.225,120.18,120.185,263200000.0
2009-01-19 11:49:00,120.185,120.195,120.17,120.17,306600001.0
2009-01-19 11:50:00,120.165,120.205,120.16,120.19,343399999.0
2009-01-19 11:51:00,120.195,120.28,120.195,120.255,328600000.0
2009-01-19 11:52:00,120.245,120.255,120.225,120.23,519600000.0
2009-01-19 11:53:00,120.23,120.25,120.22,120.225,337000000.0
2009-01-19 11:54:00,120.22,120.31,120.22,120.28,318400000.0
2009-01-19 11:55:00,120.285,120.315,120.26,120.26,272600000.0
2009-01-19 11:56:00,120.26,120.285,120.255,120.265,136400000.0
2009-01-19 11:57:00,120.265,120.3,120.26,120.26,390200000.0
2009-01-19 11:58:00,120.26,120.26,120.195,120.2,200100000.0
2009-01-19 11:59:00,120.2,120.215,120.195,120.2,215800000.0
2009-01-19 12:00:00,120.195,120.2,120.01,120.03,443600000.0
2009-01-19 12:01:00,120.03,120.12,120.02,120.1,563999999.0
2009-01-19 12:02:00,120.1,120.195,120.1,120.185,353800000.0
2009-01-19 12:03:00,120.185,120.185,120.15,120.16,474800000.0
2009-01-19 12:04:00,120.16,120.17,120.12,120.15,404400000.0
2009-01-19 12:05:00,120.15,120.175,120.135,120.14,351400000.0
2009-01-19 12:06:00,120.14,120.16,120.115,120.15,384200000.0
2009-01-19 12:07:00,120.15,120.185,120.145,120.165,372800001.0
2009-01-19 12:08:00,120.165,120.2,120.155,120.185,227800000.0
2009-01-19 12:09:00,120.185,120.245,120.155,120.19,408400000.0
2009-01-19 12:10:00,120.185,120.215,120.155,120.155,296600000.0
2009-01-19 12:11:00,120.155,120.18,120.13,120.16,331200000.0
2009-01-19 12:12:00,120.17,120.17,120.095,120.125,442600000.0
2009-01-19 12:13:00,120.125,120.145,120.115,120.115,184000000.0
2009-01-19 12:14:00,120.115,120.19,120.115,120.155,544399997.0
2009-01-19 12:15:00,120.155,120.215,120.155,120.205,618400000.0
2009-01-19 12:16:00,120.205,120.22,120.2,120.215,294200000.0
2009-01-19 12:17:00,120.215,120.23,120.2,120.225,146600000.0
2009-01-19 12:18:00,120.225,120.26,120.225,120.25,308400000.0
2009-01-19 12:19:00,120.245,120.295,120.24,120.29,253200000.0
2009-01-19 12:20:00,120.29,120.29,120.215,120.25,262000000.0
2009-01-19 12:21:00,120.285,120.29,120.215,120.235,224400000.0
2009-01-19 12:22:00,120.23,120.26,120.19,120.23,388199998.0
2009-01-19 12:23:00,120.23,120.265,120.21,120.255,368199997.0
2009-01-19 12:24:00,120.26,120.3,120.26,120.29,377799999.0
2009-01-19 12:25:00,120.29,120.31,120.275,120.29,342200000.0
2009-01-19 12:26:00,120.29,120.295,120.27,120.275,366999998.0
2009-01-19 12:27:00,120.285,120.38,120.285,120.365,346000000.0
2009-01-19 12:28:00,120.365,120.405,120.355,120.395,260800001.0
2009-01-19 12:29:00,120.395,120.405,120.36,120.375,439599999.0
2009-01-19 12:30:00,120.375,120.395,120.35,120.35,269800000.0
2009-01-19 12:31:00,120.35,120.355,120.32,120.33,210200000.0
2009-01-19 12:32:00,120.33,120.34,120.325,120.33,108800000.0
2009-01-19 12:33:00,120.325,120.35,120.325,120.35,112800000.0
2009-01-19 12:34:00,120.35,120.375,120.35,120.365,152600000.0
2009-01-19 12:35:00,120.365,120.42,120.36,120.42,289400000.0
2009-01-19 12:36:00,120.41,120.42,120.4,120.42,179200000.0
2009-01-19 12:37:00,120.425,120.52,120.425,120.48,398799999.0
2009-01-19 12:38:00,120.485,120.485,120.435,120.455,333599999.0
2009-01-19 12:39:00,120.455,120.455,120.425,120.43,266600000.0
2009-01-19 12:40:00,120.435,120.435,120.36,120.375,341600000.0
2009-01-19 12:41:00,120.375,120.385,120.36,120.37,380000000.0
2009-01-19 12:42:00,120.37,120.37,120.32,120.32,110000000.0
2009-01-19 12:43:00,120.315,120.32,120.295,120.31,265200000.0
2009-01-19 12:44:00,120.315,120.325,120.295,120.295,207600000.0
2009-01-19 12:45:00,120.28,120.28,120.255,120.26,124600000.0
2009-01-19 12:46:00,120.265,120.28,120.245,120.255,393000000.0
2009-01-19 12:47:00,120.26,120.34,120.25,120.34,291200000.0
2009-01-19 12:48:00,120.34,120.37,120.32,120.37,280400000.0
2009-01-19 12:49:00,120.37,120.38,120.25,120.275,385000000.0
2009-01-19 12:50:00,120.275,120.355,120.275,120.345,333200000.0
2009-01-19 12:51:00,120.345,120.355,120.325,120.345,377800000.0
2009-01-19 12:52:00,120.345,120.365,120.345,120.355,224200000.0
2009-01-19 12:53:00,120.355,120.415,120.355,120.415,286000000.0
2009-01-19 12:54:00,120.415,120.45,120.415,120.44,691399999.0
2009-01-19 12:55:00,120.435,120.445,120.4,120.405,204000000.0
2009-01-19 12:56:00,120.405,120.42,120.29,120.29,417400000.0
2009-01-19 12:57:00,120.29,120.29,120.245,120.25,467400000.0
2009-01-19 12:58:00,120.25,120.25,120.21,120.23,352000000.0
2009-01-19 12:59:00,120.235,120.24,120.215,120.23,417200001.0
2009-01-19 13:00:00,120.22,120.23,120.185,120.21,407000000.0
2009-01-19 13:01:00,120.21,120.23,120.16,120.205,315400000.0
2009-01-19 13:02:00,120.205,120.21,120.195,120.21,120000000.0
2009-01-19 13:03:00,120.22,120.25,120.205,120.23,226200000.0
2009-01-19 13:04:00,120.23,120.245,120.23,120.235,242400000.0
2009-01-19 13:05:00,120.235,120.285,120.235,120.26,190600000.0
2009-01-19 13:06:00,120.26,120.315,120.25,120.315,356399998.0
2009-01-19 13:07:00,120.31,120.315,120.27,120.275,347600000.0
2009-01-19 13:08:00,120.275,120.275,120.23,120.235,395200000.0
2009-01-19 13:09:00,120.23,120.25,120.215,120.235,348800000.0
2009-01-19 13:10:00,120.235,120.245,120.21,120.21,268400000.0
2009-01-19 13:11:00,120.21,120.245,120.205,120.24,225800000.0
2009-01-19 13:12:00,120.24,120.29,120.235,120.29,251799999.0
2009-01-19 13:13:00,120.295,120.33,120.14,120.14,349799999.0
2009-01-19 13:14:00,120.125,120.125,119.925,120.015,747599999.0
2009-01-19 13:15:00,120.015,120.05,119.98,119.98,361700000.0
2009-01-19 13:16:00,119.975,119.975,119.79,119.8,439100000.0
2009-01-19 13:17:00,119.795,119.95,119.79,119.95,530000000.0
2009-01-19 13:18:00,119.955,119.965,119.85,119.895,671000000.0
2009-01-19 13:19:00,119.9,119.97,119.895,119.965,356400000.0
2009-01-19 13:20:00,119.965,119.965,119.895,119.895,389000000.0
2009-01-19 13:21:00,119.895,119.92,119.855,119.92,315800000.0
2009-01-19 13:22:00,119.91,119.93,119.88,119.9,358199999.0
2009-01-19 13:23:00,119.905,119.92,119.88,119.89,481400000.0
2009-01-19 13:24:00,119.895,119.985,119.89,119.985,260000000.0
2009-01-19 13:25:00,119.99,120.025,119.98,119.995,317000000.0
2009-01-19 13:26:00,120.0,120.0,119.915,119.935,405600000.0
2009-01-19 13:27:00,119.935,119.97,119.935,119.955,536800000.0
2009-01-19 13:28:00,119.955,119.995,119.955,119.995,446000000.0
2009-01-19 13:29:00,119.99,120.04,119.955,120.04,368799998.0
2009-01-19 13:30:00,120.04,120.105,120.015,120.015,426400000.0
2009-01-19 13:31:00,120.005,120.03,119.97,120.03,499800000.0
2009-01-19 13:32:00,120.035,120.045,120.015,120.015,298800000.0
2009-01-19 13:33:00,120.02,120.035,119.965,120.0,347000000.0
2009-01-19 13:34:00,120.0,120.035,120.0,120.01,352400000.0
2009-01-19 13:35:00,120.01,120.07,120.01,120.04,412600000.0
2009-01-19 13:36:00,120.04,120.04,119.965,119.98,523600000.0
2009-01-19 13:37:00,119.985,120.0,119.97,119.985,502600000.0
2009-01-19 13:38:00,119.98,119.985,119.93,119.93,366600000.0
2009-01-19 13:39:00,119.935,119.99,119.935,119.945,485200000.0
2009-01-19 13:40:00,119.935,119.945,119.9,119.9,293000000.0
2009-01-19 13:41:00,119.9,119.95,119.895,119.91,428400000.0
2009-01-19 13:42:00,119.91,119.92,119.885,119.905,520000000.0
2009-01-19 13:43:00,119.905,119.915,119.875,119.885,392000000.0
2009-01-19 13:44:00,119.88,119.93,119.875,119.89,553600000.0
2009-01-19 13:45:00,119.895,119.925,119.87,119.87,634400000.0
2009-01-19 13:46:00,119.87,119.87,119.82,119.85,704799998.0
2009-01-19 13:47:00,119.855,119.97,119.855,119.935,422799999.0
2009-01-19 13:48:00,119.94,119.945,119.865,119.88,579200001.0
2009-01-19 13:49:00,119.885,119.95,119.885,119.945,395599998.0
2009-01-19 13:50:00,119.95,119.96,119.91,119.91,459600000.0
2009-01-19 13:51:00,119.925,119.93,119.9,119.93,200800000.0
2009-01-19 13:52:00,119.93,119.96,119.93,119.96,308199999.0
2009-01-19 13:53:00,119.955,119.96,119.925,119.935,351800000.0
2009-01-19 13:54:00,119.95,120.04,119.925,120.03,422600000.0
2009-01-19 13:55:00,120.035,120.035,119.96,120.01,415600000.0
2009-01-19 13:56:00,120.005,120.015,119.98,120.0,270400000.0
2009-01-19 13:57:00,119.995,119.995,119.905,119.91,504000000.0
2009-01-19 13:58:00,119.91,119.935,119.895,119.925,312200000.0
2009-01-19 13:59:00,119.925,119.945,119.915,119.935,299600000.0
2009-01-19 14:00:00,119.93,119.95,119.92,119.95,524999999.0
2009-01-19 14:01:00,119.95,119.975,119.94,119.97,297800000.0
2009-01-19 14:02:00,119.965,119.995,119.96,119.99,259800000.0
2009-01-19 14:03:00,119.99,120.03,119.985,120.005,654199998.0
2009-01-19 14:04:00,120.005,120.05,119.995,120.04,181400000.0
2009-01-19 14:05:00,120.035,120.045,119.99,120.0,497200000.0
2009-01-19 14:06:00,120.005,120.005,119.955,119.97,500000000.0
2009-01-19 14:07:00,119.97,119.975,119.94,119.94,508599999.0
2009-01-19 14:08:00,119.945,119.995,119.945,119.995,147600000.0
2009-01-19 14:09:00,119.99,120.02,119.955,119.96,291200000.0
2009-01-19 14:10:00,119.955,119.965,119.905,119.91,360200000.0
2009-01-19 14:11:00,119.91,119.92,119.89,119.905,380200000.0
2009-01-19 14:12:00,119.9,119.925,119.895,119.895,203600000.0
2009-01-19 14:13:00,119.895,119.915,119.895,119.905,182200000.0
2009-01-19 14:14:00,119.905,119.905,119.82,119.83,423400000.0
2009-01-19 14:15:00,119.83,119.86,119.82,119.825,427800000.0
2009-01-19 14:16:00,119.83,119.84,119.825,119.825,272399999.0
2009-01-19 14:17:00,119.82,119.835,119.785,119.83,315400000.0
2009-01-19 14:18:00,119.83,119.83,119.83,119.83,79800000.0
2009-01-19 14:19:00,119.83,119.84,119.825,119.83,247800000.0
2009-01-19 14:20:00,119.84,119.855,119.835,119.85,178200000.0
2009-01-19 14:21:00,119.855,119.895,119.85,119.895,313400000.0
2009-01-19 14:22:00,119.9,119.9,119.83,119.845,355800000.0
2009-01-19 14:23:00,119.845,119.88,119.845,119.86,316600000.0
2009-01-19 14:24:00,119.86,119.875,119.84,119.865,146400000.0
2009-01-19 14:25:00,119.865,119.895,119.835,119.835,358399999.0
2009-01-19 14:26:00,119.835,119.835,119.79,119.815,394600000.0
2009-01-19 14:27:00,119.815,119.815,119.78,119.795,394000000.0
2009-01-19 14:28:00,119.795,119.795,119.705,119.72,349000000.0
2009-01-19 14:29:00,119.72,119.755,119.665,119.73,688200000.0
2009-01-19 14:30:00,119.725,119.725,119.54,119.545,669000000.0
2009-01-19 14:31:00,119.545,119.545,119.5,119.54,484399999.0
2009-01-19 14:32:00,119.535,119.585,119.535,119.555,476400000.0
2009-01-19 14:33:00,119.555,119.59,119.555,119.585,382400000.0
2009-01-19 14:34:00,119.58,119.62,119.575,119.62,492799999.0
2009-01-19 14:35:00,119.63,119.645,119.625,119.63,171200000.0
2009-01-19 14:36:00,119.63,119.645,119.58,119.605,494800000.0
2009-01-19 14:37:00,119.615,119.66,119.615,119.655,365600000.0
2009-01-19 14:38:00,119.65,119.685,119.64,119.685,349200000.0
2009-01-19 14:39:00,119.675,119.715,119.655,119.685,377600000.0
2009-01-19 14:40:00,119.695,119.73,119.67,119.69,196000000.0
2009-01-19 14:41:00,119.685,119.685,119.63,119.645,475199999.0
2009-01-19 14:42:00,119.64,119.64,119.625,119.635,94200000.0
2009-01-19 14:43:00,119.63,119.675,119.63,119.67,268000000.0
2009-01-19 14:44:00,119.665,119.665,119.64,119.655,213400000.0
2009-01-19 14:45:00,119.655,119.675,119.655,119.665,252800000.0
2009-01-19 14:46:00,119.675,119.675,119.655,119.66,241599998.0
2009-01-19 14:47:00,119.66,119.66,119.575,119.61,471799999.0
2009-01-19 14:48:00,119.62,119.62,119.565,119.58,278399999.0
2009-01-19 14:49:00,119.585,119.625,119.57,119.615,267200000.0
2009-01-19 14:50:00,119.61,119.625,119.595,119.6,433600000.0
2009-01-19 14:51:00,119.6,119.605,119.585,119.59,403800000.0
2009-01-19 14:52:00,119.59,119.59,119.475,119.485,551800000.0
2009-01-19 14:53:00,119.485,119.595,119.455,119.57,544400001.0
2009-01-19 14:54:00,119.57,119.63,119.565,119.595,530000000.0
2009-01-19 14:55:00,119.605,119.615,119.58,119.585,327999998.0
2009-01-19 14:56:00,119.585,119.63,119.57,119.6,645600000.0
2009-01-19 14:57:00,119.6,119.6,119.5,119.5,434600001.0
2009-01-19 14:58:00,119.5,119.56,119.5,119.56,469400000.0
2009-01-19 14:59:00,119.565,119.575,119.535,119.55,437600000.0
2009-01-19 15:00:00,119.545,119.545,119.355,119.4,415600000.0
2009-01-19 15:01:00,119.4,119.41,119.35,119.36,792600001.0
2009-01-19 15:02:00,119.36,119.36,119.275,119.335,578400001.0
2009-01-19 15:03:00,119.33,119.37,119.33,119.36,350000000.0
2009-01-19 15:04:00,119.36,119.41,119.345,119.375,463200001.0
2009-01-19 15:05:00,119.385,119.43,119.37,119.395,681600002.0
2009-01-19 15:06:00,119.375,119.385,119.235,119.255,632199999.0
2009-01-19 15:07:00,119.255,119.315,119.215,119.305,545400000.0
2009-01-19 15:08:00,119.3,119.335,119.25,119.285,292200000.0
2009-01-19 15:09:00,119.285,119.285,119.23,119.265,547800000.0
2009-01-19 15:10:00,119.255,119.255,119.215,119.235,498000001.0
2009-01-19 15:11:00,119.23,119.25,119.205,119.22,496000000.0
2009-01-19 15:12:00,119.215,119.225,119.175,119.185,464400000.0
2009-01-19 15:13:00,119.18,119.18,119.12,119.12,597600000.0
2009-01-19 15:14:00,119.12,119.145,119.095,119.135,418200000.0
2009-01-19 15:15:00,119.125,119.185,119.12,119.125,733200003.0
2009-01-19 15:16:00,119.125,119.135,119.035,119.04,607200000.0
2009-01-19 15:17:00,119.045,119.065,118.83,118.83,746200000.0
2009-01-19 15:18:00,118.83,118.935,118.83,118.935,617000001.0
2009-01-19 15:19:00,118.935,119.06,118.91,119.035,886400001.0
2009-01-19 15:20:00,119.04,119.085,119.03,119.085,586400000.0
2009-01-19 15:21:00,119.09,119.21,119.075,119.185,595000000.0
2009-01-19 15:22:00,119.185,119.185,119.065,119.07,696400002.0
2009-01-19 15:23:00,119.08,119.08,118.935,118.965,629200002.0
2009-01-19 15:24:00,118.96,119.075,118.96,119.055,514400000.0
2009-01-19 15:25:00,119.055,119.15,119.025,119.15,683400001.0
2009-01-19 15:26:00,119.155,119.185,119.13,119.175,711600000.0
2009-01-19 15:27:00,119.175,119.175,119.135,119.15,464800000.0
2009-01-19 15:28:00,119.155,119.18,119.155,119.175,523600000.0
2009-01-19 15:29:00,119.175,119.22,119.165,119.215,445000000.0
2009-01-19 15:30:00,119.22,119.225,119.2,119.205,338999998.0
2009-01-19 15:31:00,119.205,119.24,119.18,119.215,648200002.0
2009-01-19 15:32:00,119.215,119.27,119.21,119.215,523399998.0
2009-01-19 15:33:00,119.21,119.23,119.125,119.195,418200000.0
2009-01-19 15:34:00,119.205,119.22,119.155,119.155,577400000.0
2009-01-19 15:35:00,119.155,119.2,119.14,119.145,558600000.0
2009-01-19 15:36:00,119.145,119.185,119.145,119.18,409600000.0
2009-01-19 15:37:00,119.185,119.185,119.155,119.155,504400000.0
2009-01-19 15:38:00,119.155,119.185,119.135,119.135,449399999.0
2009-01-19 15:39:00,119.145,119.18,119.095,119.17,576400001.0
2009-01-19 15:40:00,119.155,119.23,119.14,119.14,506800000.0
2009-01-19 15:41:00,119.15,119.21,119.15,119.17,547800000.0
2009-01-19 15:42:00,119.165,119.165,118.96,118.975,723400000.0
2009-01-19 15:43:00,118.975,119.03,118.945,119.01,873800000.0
2009-01-19 15:44:00,119.01,119.05,119.01,119.025,548200001.0
2009-01-19 15:45:00,119.03,119.095,119.03,119.09,518800000.0
2009-01-19 15:46:00,119.09,119.125,119.09,119.095,334799999.0
2009-01-19 15:47:00,119.09,119.09,118.99,119.05,661000004.0
2009-01-19 15:48:00,119.055,119.055,118.895,118.93,405200000.0
2009-01-19 15:49:00,118.93,118.995,118.905,118.955,555000000.0
2009-01-19 15:50:00,118.955,118.96,118.9,118.955,501200000.0
2009-01-19 15:51:00,118.955,119.0,118.945,118.985,471600000.0
2009-01-19 15:52:00,118.985,119.1,118.985,119.08,257200000.0
2009-01-19 15:53:00,119.085,119.17,119.085,119.15,458600000.0
2009-01-19 15:54:00,119.15,119.18,119.095,119.095,714000001.0
2009-01-19 15:55:00,119.095,119.105,119.05,119.085,616200000.0
2009-01-19 15:56:00,119.075,119.145,119.07,119.135,768200000.0
2009-01-19 15:57:00,119.135,119.24,119.135,119.24,562600000.0
2009-01-19 15:58:00,119.235,119.305,119.155,119.185,681800000.0
2009-01-19 15:59:00,119.185,119.33,119.185,119.295,657600000.0
2009-01-19 16:00:00,119.295,119.315,119.255,119.27,823400000.0
2009-01-19 16:01:00,119.27,119.28,119.225,119.26,414400000.0
2009-01-19 16:02:00,119.26,119.26,119.195,119.225,498000000.0
2009-01-19 16:03:00,119.23,119.25,119.185,119.195,563200001.0
2009-01-19 16:04:00,119.19,119.21,119.13,119.15,775600001.0
2009-01-19 16:05:00,119.145,119.19,119.125,119.18,281800000.0
2009-01-19 16:06:00,119.175,119.175,119.155,119.165,122800000.0
2009-01-19 16:07:00,119.165,119.185,119.16,119.17,124000000.0
2009-01-19 16:08:00,119.17,119.22,119.17,119.19,266000000.0
2009-01-19 16:09:00,119.185,119.195,119.17,119.19,304400000.0
2009-01-19 16:10:00,119.19,119.21,119.16,119.17,412600000.0
2009-01-19 16:11:00,119.17,119.17,119.14,119.145,596600000.0
2009-01-19 16:12:00,119.145,119.16,119.1,119.1,820600001.0
2009-01-19 16:13:00,119.105,119.105,119.05,119.09,955400002.0
2009-01-19 16:14:00,119.095,119.1,119.0,119.025,767400001.0
2009-01-19 16:15:00,119.025,119.075,119.025,119.03,510200000.0
2009-01-19 16:16:00,119.035,119.075,119.03,119.07,451000000.0
2009-01-19 16:17:00,119.07,119.115,118.98,118.985,540799999.0
2009-01-19 16:18:00,118.975,119.025,118.935,119.02,624400000.0
2009-01-19 16:19:00,119.02,119.045,118.98,119.01,490600000.0
2009-01-19 16:20:00,119.005,119.02,118.93,118.94,564800000.0
2009-01-19 16:21:00,118.93,119.015,118.925,119.0,731600000.0
2009-01-19 16:22:00,118.995,119.03,118.97,119.01,599600000.0
2009-01-19 16:23:00,119.005,119.015,118.955,118.955,607400000.0
2009-01-19 16:24:00,118.955,119.025,118.94,119.015,551200000.0
2009-01-19 16:25:00,119.015,119.035,118.975,119.025,623200000.0
2009-01-19 16:26:00,119.03,119.04,118.995,118.995,550200000.0
2009-01-19 16:27:00,118.995,118.995,118.935,118.945,563000000.0
2009-01-19 16:28:00,118.935,118.99,118.935,118.98,545400001.0
2009-01-19 16:29:00,118.98,119.005,118.96,118.98,517800002.0
2009-01-19 16:30:00,118.985,119.045,118.985,119.03,464200000.0
2009-01-19 16:31:00,119.03,119.03,118.925,118.945,584800000.0
2009-01-19 16:32:00,118.945,118.97,118.905,118.93,836400000.0
2009-01-19 16:33:00,118.925,118.97,118.88,118.885,837199999.0
2009-01-19 16:34:00,118.885,118.92,118.845,118.85,677600000.0
2009-01-19 16:35:00,118.85,118.905,118.785,118.875,745400000.0
2009-01-19 16:36:00,118.87,118.9,118.825,118.87,694600001.0
2009-01-19 16:37:00,118.865,118.995,118.855,118.945,596200001.0
2009-01-19 16:38:00,118.945,118.975,118.905,118.915,557800000.0
2009-01-19 16:39:00,118.915,118.98,118.905,118.955,471600000.0
2009-01-19 16:40:00,118.955,118.975,118.91,118.915,736400000.0
2009-01-19 16:41:00,118.92,118.94,118.89,118.89,739400001.0
2009-01-19 16:42:00,118.895,118.9,118.815,118.815,732000000.0
2009-01-19 16:43:00,118.815,118.845,118.75,118.77,721000001.0
2009-01-19 16:44:00,118.77,118.77,118.7,118.7,572199999.0
2009-01-19 16:45:00,118.7,118.715,118.465,118.53,894300001.0
2009-01-19 16:46:00,118.525,118.565,118.51,118.56,696400000.0
2009-01-19 16:47:00,118.57,118.61,118.57,118.59,642600001.0
2009-01-19 16:48:00,118.59,118.695,118.585,118.685,550000001.0
2009-01-19 16:49:00,118.685,118.74,118.675,118.71,576800000.0
2009-01-19 16:50:00,118.705,118.705,118.655,118.675,677000001.0
2009-01-19 16:51:00,118.675,118.695,118.585,118.585,442100001.0
2009-01-19 16:52:00,118.58,118.71,118.58,118.705,950600000.0
2009-01-19 16:53:00,118.695,118.705,118.63,118.685,1197600004.0
2009-01-19 16:54:00,118.685,118.715,118.675,118.71,524000000.0
2009-01-19 16:55:00,118.7,118.71,118.67,118.695,472600000.0
2009-01-19 16:56:00,118.685,118.695,118.66,118.69,451600001.0
2009-01-19 16:57:00,118.69,118.715,118.665,118.675,742799997.0
2009-01-19 16:58:00,118.675,118.68,118.64,118.645,358000000.0
2009-01-19 16:59:00,118.645,118.65,118.55,118.555,793800003.0
2009-01-19 17:00:00,118.56,118.585,118.535,118.575,659599999.0
2009-01-19 17:01:00,118.575,118.58,118.51,118.52,788000000.0
2009-01-19 17:02:00,118.52,118.575,118.515,118.57,454399998.0
2009-01-19 17:03:00,118.555,118.56,118.495,118.52,681299997.0
2009-01-19 17:04:00,118.52,118.575,118.505,118.535,549800000.0
2009-01-19 17:05:00,118.535,118.58,118.51,118.575,453600003.0
2009-01-19 17:06:00,118.565,118.605,118.56,118.585,472199999.0
2009-01-19 17:07:00,118.585,118.6,118.565,118.565,391199999.0
2009-01-19 17:08:00,118.565,118.575,118.535,118.575,322000000.0
2009-01-19 17:09:00,118.575,118.61,118.575,118.6,453999999.0
2009-01-19 17:10:00,118.6,118.625,118.58,118.615,423400000.0
2009-01-19 17:11:00,118.625,118.665,118.565,118.595,496000003.0
2009-01-19 17:12:00,118.595,118.62,118.58,118.6,344599999.0
2009-01-19 17:13:00,118.6,118.63,118.585,118.6,320200000.0
2009-01-19 17:14:00,118.6,118.66,118.59,118.65,339200000.0
2009-01-19 17:15:00,118.65,118.67,118.645,118.66,296200001.0
2009-01-19 17:16:00,118.66,118.7,118.66,118.695,249800000.0
2009-01-19 17:17:00,118.705,118.77,118.7,118.725,282400000.0
2009-01-19 17:18:00,118.735,118.735,118.68,118.68,167200000.0
2009-01-19 17:19:00,118.675,118.675,118.615,118.62,498399999.0
2009-01-19 17:20:00,118.615,118.62,118.58,118.58,297200000.0
2009-01-19 17:21:00,118.58,118.58,118.545,118.565,325800000.0
2009-01-19 17:22:00,118.575,118.61,118.575,118.605,166000000.0
2009-01-19 17:23:00,118.605,118.61,118.6,118.61,113800000.0
2009-01-19 17:24:00,118.61,118.74,118.61,118.705,298200000.0
2009-01-19 17:25:00,118.705,118.805,118.685,118.8,257200000.0
2009-01-19 17:26:00,118.8,118.8,118.66,118.735,392200000.0
2009-01-19 17:27:00,118.71,118.735,118.69,118.715,337399999.0
2009-01-19 17:28:00,118.72,118.86,118.715,118.825,535000000.0
2009-01-19 17:29:00,118.83,118.84,118.8,118.805,346200000.0
2009-01-19 17:30:00,118.805,118.805,118.795,118.795,158600000.0
2009-01-19 17:31:00,118.795,118.8,118.73,118.745,434000000.0
2009-01-19 17:32:00,118.745,118.775,118.74,118.76,174800000.0
2009-01-19 17:33:00,118.76,118.78,118.755,118.78,308600000.0
2009-01-19 17:34:00,118.775,118.785,118.755,118.77,332800005.0
2009-01-19 17:35:00,118.77,118.795,118.765,118.795,175200000.0
2009-01-19 17:36:00,118.795,118.8,118.795,118.8,18200000.0
2009-01-19 17:37:00,118.795,118.81,118.79,118.81,301400000.0
2009-01-19 17:38:00,118.81,118.84,118.8,118.83,328800000.0
2009-01-19 17:39:00,118.825,118.94,118.825,118.94,564200000.0
2009-01-19 17:40:00,118.95,118.985,118.95,118.95,527399999.0
2009-01-19 17:41:00,118.925,118.935,118.865,118.865,275800000.0
2009-01-19 17:42:00,118.875,118.89,118.85,118.885,232400000.0
2009-01-19 17:43:00,118.885,118.915,118.88,118.88,197800000.0
2009-01-19 17:44:00,118.885,118.965,118.885,118.965,301600000.0
2009-01-19 17:45:00,118.965,119.005,118.96,119.005,307600000.0
2009-01-19 17:46:00,119.0,119.075,118.995,119.015,249200000.0
2009-01-19 17:47:00,119.01,119.015,118.985,119.0,145200000.0
2009-01-19 17:48:00,119.0,119.02,119.0,119.005,255800000.0
2009-01-19 17:49:00,119.005,119.06,118.965,118.99,507400000.0
2009-01-19 17:50:00,118.99,119.08,118.99,119.07,334000000.0
2009-01-19 17:51:00,119.07,119.125,119.07,119.11,207800000.0
2009-01-19 17:52:00,119.11,119.11,119.08,119.085,350400000.0
2009-01-19 17:53:00,119.085,119.115,119.085,119.1,246800000.0
2009-01-19 17:54:00,119.09,119.1,119.06,119.06,336399999.0
2009-01-19 17:55:00,119.055,119.06,119.03,119.035,272000000.0
2009-01-19 17:56:00,119.035,119.045,119.025,119.035,132400000.0
2009-01-19 17:57:00,119.045,119.045,119.02,119.035,113000000.0
2009-01-19 17:58:00,119.035,119.035,118.94,118.95,458200000.0
2009-01-19 17:59:00,118.95,118.985,118.84,118.87,534200000.0
2009-01-19 18:00:00,118.86,118.895,118.805,118.805,550200000.0
2009-01-19 18:01:00,118.81,118.815,118.73,118.76,473400002.0
2009-01-19 18:02:00,118.745,118.75,118.685,118.715,563399999.0
2009-01-19 18:03:00,118.715,118.81,118.715,118.78,404600000.0
2009-01-19 18:04:00,118.78,118.815,118.765,118.775,367800000.0
2009-01-19 18:05:00,118.775,118.775,118.735,118.74,419999998.0
2009-01-19 18:06:00,118.745,118.75,118.655,118.67,308399999.0
2009-01-19 18:07:00,118.67,118.675,118.56,118.56,436800000.0
2009-01-19 18:08:00,118.56,118.645,118.555,118.605,523200000.0
2009-01-19 18:09:00,118.61,118.615,118.555,118.605,379999999.0
2009-01-19 18:10:00,118.605,118.705,118.6,118.69,247600000.0
2009-01-19 18:11:00,118.69,118.75,118.69,118.75,526600000.0
2009-01-19 18:12:00,118.745,118.79,118.735,118.75,485999999.0
2009-01-19 18:13:00,118.745,118.76,118.67,118.7,537600000.0
2009-01-19 18:14:00,118.69,118.75,118.68,118.7,401400002.0
2009-01-19 18:15:00,118.71,118.715,118.64,118.65,390200000.0
2009-01-19 18:16:00,118.655,118.715,118.64,118.695,439700001.0
2009-01-19 18:17:00,118.695,118.74,118.665,118.74,224800000.0
2009-01-19 18:18:00,118.74,118.755,118.675,118.685,164600000.0
2009-01-19 18:19:00,118.69,118.695,118.665,118.675,315200000.0
2009-01-19 18:20:00,118.675,118.705,118.665,118.705,271400000.0
2009-01-19 18:21:00,118.705,118.75,118.705,118.74,196400000.0
2009-01-19 18:22:00,118.74,118.78,118.74,118.765,253200000.0
2009-01-19 18:23:00,118.765,118.775,118.675,118.68,181000000.0
2009-01-19 18:24:00,118.68,118.705,118.675,118.7,172200000.0
2009-01-19 18:25:00,118.7,118.73,118.665,118.665,296000000.0
2009-01-19 18:26:00,118.67,118.715,118.67,118.695,403600000.0
2009-01-19 18:27:00,118.69,118.73,118.65,118.725,524200000.0
2009-01-19 18:28:00,118.73,118.735,118.67,118.67,464400000.0
2009-01-19 18:29:00,118.67,118.705,118.655,118.69,594400000.0
2009-01-19 18:30:00,118.685,118.72,118.655,118.72,390800000.0
2009-01-19 18:31:00,118.725,118.73,118.7,118.71,306200000.0
2009-01-19 18:32:00,118.725,118.75,118.71,118.74,281800000.0
2009-01-19 18:33:00,118.74,118.74,118.695,118.71,567800000.0
2009-01-19 18:34:00,118.71,118.74,118.69,118.74,578400000.0
2009-01-19 18:35:00,118.74,118.77,118.74,118.77,201000000.0
2009-01-19 18:36:00,118.765,118.765,118.745,118.76,350400000.0
2009-01-19 18:37:00,118.76,118.765,118.75,118.755,274000001.0
2009-01-19 18:38:00,118.75,118.795,118.745,118.765,366400001.0
2009-01-19 18:39:00,118.765,118.78,118.76,118.775,218400000.0
2009-01-19 18:40:00,118.775,118.78,118.76,118.76,217400000.0
2009-01-19 18:41:00,118.76,118.795,118.755,118.785,164800001.0
2009-01-19 18:42:00,118.79,118.83,118.785,118.79,396600000.0
2009-01-19 18:43:00,118.795,118.815,118.79,118.8,480800001.0
2009-01-19 18:44:00,118.8,118.84,118.8,118.83,459800000.0
2009-01-19 18:45:00,118.83,118.985,118.83,118.94,501200000.0
2009-01-19 18:46:00,118.94,118.975,118.93,118.94,578600000.0
2009-01-19 18:47:00,118.94,118.99,118.94,118.97,249400000.0
2009-01-19 18:48:00,118.97,118.995,118.955,118.97,203800000.0
2009-01-19 18:49:00,118.97,118.975,118.93,118.935,276000000.0
2009-01-19 18:50:00,118.93,118.98,118.93,118.955,193000000.0
2009-01-19 18:51:00,118.955,119.0,118.95,118.975,138200000.0
2009-01-19 18:52:00,118.97,118.975,118.925,118.93,338800000.0
2009-01-19 18:53:00,118.925,118.95,118.925,118.935,424599999.0
2009-01-19 18:54:00,118.93,118.965,118.89,118.89,354600000.0
2009-01-19 18:55:00,118.89,118.89,118.86,118.86,56000000.0
2009-01-19 18:56:00,118.86,118.87,118.85,118.85,94200000.0
2009-01-19 18:57:00,118.85,118.89,118.85,118.885,311600000.0
2009-01-19 18:58:00,118.9,118.915,118.865,118.885,568200000.0
2009-01-19 18:59:00,118.885,118.885,118.805,118.85,332400000.0
2009-01-19 19:00:00,118.845,118.88,118.83,118.88,301400000.0
2009-01-19 19:01:00,118.88,118.88,118.84,118.88,366800000.0
2009-01-19 19:02:00,118.88,118.905,118.865,118.885,402400000.0
2009-01-19 19:03:00,118.885,118.885,118.85,118.87,218400000.0
2009-01-19 19:04:00,118.87,118.89,118.87,118.875,189800000.0
2009-01-19 19:05:00,118.875,118.9,118.87,118.9,78000000.0
2009-01-19 19:06:00,118.9,118.915,118.89,118.9,80600000.0
2009-01-19 19:07:00,118.9,118.9,118.845,118.845,192600000.0
2009-01-19 19:08:00,118.845,118.9,118.845,118.88,166200000.0
2009-01-19 19:09:00,118.885,118.895,118.88,118.89,59800000.0
2009-01-19 19:10:00,118.89,118.895,118.87,118.88,134800000.0
2009-01-19 19:11:00,118.885,118.885,118.875,118.875,34400000.0
2009-01-19 19:12:00,118.88,118.905,118.88,118.895,124200000.0
2009-01-19 19:13:00,118.885,118.925,118.885,118.915,104800000.0
2009-01-19 19:14:00,118.92,118.93,118.89,118.89,77800000.0
2009-01-19 19:15:00,118.895,118.915,118.87,118.88,124000000.0
2009-01-19 19:16:00,118.88,118.88,118.855,118.855,122800000.0
2009-01-19 19:17:00,118.875,118.875,118.85,118.865,129200000.0
2009-01-19 19:18:00,118.85,118.89,118.85,118.875,222800000.0
2009-01-19 19:19:00,118.89,118.9,118.855,118.87,98200000.0
2009-01-19 19:20:00,118.87,118.915,118.845,118.87,224400000.0
2009-01-19 19:21:00,118.87,118.89,118.86,118.865,126600000.0
2009-01-19 19:22:00,118.87,118.87,118.86,118.865,11400000.0
2009-01-19 19:23:00,118.855,118.86,118.855,118.855,64000000.0
2009-01-19 19:24:00,118.855,118.875,118.85,118.855,92800000.0
2009-01-19 19:25:00,118.845,118.855,118.845,118.855,33000000.0
2009-01-19 19:26:00,118.855,118.855,118.825,118.835,116800000.0
2009-01-19 19:27:00,118.835,118.84,118.81,118.84,128600000.0
2009-01-19 19:28:00,118.84,118.875,118.82,118.83,384599998.0
2009-01-19 19:29:00,118.82,118.84,118.8,118.825,319200000.0
2009-01-19 19:30:00,118.825,118.89,118.825,118.89,206400000.0
2009-01-19 19:31:00,118.89,118.905,118.88,118.895,74200000.0
2009-01-19 19:32:00,118.885,118.9,118.87,118.875,226600000.0
2009-01-19 19:33:00,118.875,118.9,118.87,118.895,499000000.0
2009-01-19 19:34:00,118.895,118.91,118.85,118.885,303799999.0
2009-01-19 19:35:00,118.895,118.905,118.845,118.855,381399999.0
2009-01-19 19:36:00,118.855,118.875,118.855,118.865,107000000.0
2009-01-19 19:37:00,118.865,118.865,118.845,118.85,47000000.0
2009-01-19 19:38:00,118.85,118.89,118.815,118.89,381800000.0
2009-01-19 19:39:00,118.89,118.905,118.885,118.895,156400000.0
2009-01-19 19:40:00,118.9,118.925,118.885,118.895,370000000.0
2009-01-19 19:41:00,118.895,118.91,118.875,118.89,374799999.0
2009-01-19 19:42:00,118.895,118.9,118.89,118.89,45000000.0
2009-01-19 19:43:00,118.89,118.915,118.87,118.895,715399999.0
2009-01-19 19:44:00,118.9,118.955,118.885,118.94,780199997.0
2009-01-19 19:45:00,118.93,118.935,118.875,118.88,276199999.0
2009-01-19 19:46:00,118.88,118.92,118.87,118.885,309199999.0
2009-01-19 19:47:00,118.885,118.885,118.86,118.87,306200000.0
2009-01-19 19:48:00,118.87,118.875,118.86,118.87,122600000.0
2009-01-19 19:49:00,118.87,118.87,118.855,118.87,294799999.0
2009-01-19 19:50:00,118.86,118.915,118.86,118.91,612000005.0
2009-01-19 19:51:00,118.91,118.94,118.91,118.94,326799998.0
2009-01-19 19:52:00,118.94,118.96,118.925,118.93,238799999.0
2009-01-19 19:53:00,118.94,118.94,118.925,118.93,120999999.0
2009-01-19 19:54:00,118.935,118.935,118.89,118.905,191200002.0
2009-01-19 19:55:00,118.905,118.94,118.885,118.93,312800000.0
2009-01-19 19:56:00,118.93,118.95,118.9,118.95,222800000.0
2009-01-19 19:57:00,118.95,118.965,118.9,118.91,265400000.0
2009-01-19 19:58:00,118.895,118.94,118.895,118.9,212200000.0
2009-01-19 19:59:00,118.915,118.925,118.89,118.9,362199999.0
2009-01-19 20:00:00,118.9,118.935,118.89,118.935,311800000.0
2009-01-19 20:01:00,118.92,118.925,118.895,118.895,247599999.0
2009-01-19 20:02:00,118.895,118.91,118.88,118.885,165200000.0
2009-01-19 20:03:00,118.885,118.885,118.835,118.85,80000000.0
2009-01-19 20:04:00,118.85,118.885,118.84,118.87,152000000.0
2009-01-19 20:05:00,118.885,119.0,118.885,118.95,521999998.0
2009-01-19 20:06:00,118.95,118.98,118.88,118.955,793000001.0
2009-01-19 20:07:00,118.965,118.965,118.86,118.86,698800000.0
2009-01-19 20:08:00,118.865,118.915,118.865,118.905,127000000.0
2009-01-19 20:09:00,118.905,118.975,118.905,118.955,405999999.0
2009-01-19 20:10:00,118.965,118.985,118.93,118.955,270800001.0
2009-01-19 20:11:00,118.955,118.965,118.945,118.965,221000000.0
2009-01-19 20:12:00,118.965,118.97,118.92,118.93,233600001.0
2009-01-19 20:13:00,118.93,118.945,118.925,118.945,125000000.0
2009-01-19 20:14:00,118.945,118.945,118.925,118.925,53000000.0
2009-01-19 20:15:00,118.925,118.95,118.915,118.93,207200000.0
2009-01-19 20:16:00,118.94,119.085,118.925,119.045,686399999.0
2009-01-19 20:17:00,119.045,119.12,119.045,119.1,458600000.0
2009-01-19 20:18:00,119.105,119.185,119.105,119.185,435799999.0
2009-01-19 20:19:00,119.185,119.215,119.13,119.215,510300000.0
2009-01-19 20:20:00,119.22,119.225,119.175,119.18,181800000.0
2009-01-19 20:21:00,119.18,119.18,119.125,119.14,212600000.0
2009-01-19 20:22:00,119.14,119.145,119.125,119.125,129399999.0
2009-01-19 20:23:00,119.13,119.145,119.11,119.145,181600000.0
2009-01-19 20:24:00,119.145,119.155,119.13,119.155,127800000.0
2009-01-19 20:25:00,119.14,119.145,119.06,119.14,673000000.0
2009-01-19 20:26:00,119.14,119.14,119.11,119.11,64800000.0
2009-01-19 20:27:00,119.11,119.17,119.1,119.155,257300001.0
2009-01-19 20:28:00,119.155,119.155,119.135,119.15,54399999.0
2009-01-19 20:29:00,119.15,119.155,119.075,119.11,428799999.0
2009-01-19 20:30:00,119.115,119.115,119.105,119.105,27000000.0
2009-01-19 20:31:00,119.105,119.105,119.065,119.08,281599999.0
2009-01-19 20:32:00,119.08,119.105,119.06,119.095,240800000.0
2009-01-19 20:33:00,119.095,119.095,119.07,119.07,98400000.0
2009-01-19 20:34:00,119.07,119.08,118.935,119.0,337400000.0
2009-01-19 20:35:00,119.01,119.01,118.97,118.985,191800000.0
2009-01-19 20:36:00,118.985,119.035,118.985,118.995,470999999.0
2009-01-19 20:37:00,118.995,118.995,118.945,118.955,257600002.0
2009-01-19 20:38:00,118.945,118.95,118.935,118.935,221200004.0
2009-01-19 20:39:00,118.94,118.975,118.94,118.975,80000000.0
2009-01-19 20:40:00,118.965,118.97,118.95,118.955,44799999.0
2009-01-19 20:41:00,118.945,118.955,118.945,118.955,24000000.0
2009-01-19 20:42:00,118.955,118.955,118.945,118.95,32000000.0
2009-01-19 20:43:00,118.95,118.95,118.935,118.935,104000000.0
2009-01-19 20:44:00,118.935,118.965,118.925,118.94,247800000.0
2009-01-19 20:45:00,118.95,118.98,118.935,118.96,268800000.0
2009-01-19 20:46:00,118.965,118.97,118.965,118.97,24000000.0
2009-01-19 20:47:00,118.97,118.975,118.925,118.97,185400000.0
2009-01-19 20:48:00,118.98,118.98,118.98,118.98,8000000.0
2009-01-19 20:49:00,118.97,118.98,118.95,118.965,98799999.0
2009-01-19 20:50:00,118.97,118.98,118.96,118.965,269400000.0
2009-01-19 20:51:00,118.965,118.99,118.965,118.985,142200000.0
2009-01-19 20:52:00,118.985,119.0,118.985,119.0,72000000.0
2009-01-19 20:53:00,119.015,119.045,119.015,119.04,86400000.0
2009-01-19 20:54:00,119.03,119.075,119.03,119.075,104000000.0
2009-01-19 20:55:00,119.06,119.08,119.05,119.055,96000000.0
2009-01-19 20:56:00,119.065,119.09,119.06,119.075,98400000.0
2009-01-19 20:57:00,119.09,119.095,119.085,119.085,24000000.0
2009-01-19 20:58:00,119.095,119.125,119.095,119.125,88000000.0
2009-01-19 20:59:00,119.13,119.13,119.1,119.105,115000000.0
2009-01-19 21:00:00,119.115,119.125,119.11,119.11,32000000.0
2009-01-19 21:01:00,119.1,119.14,119.075,119.135,319900000.0
2009-01-19 21:02:00,119.14,119.16,119.14,119.15,72000000.0
2009-01-19 21:03:00,119.155,119.155,119.045,119.095,379599999.0
2009-01-19 21:04:00,119.11,119.15,119.04,119.085,590200001.0
2009-01-19 21:05:00,119.085,119.095,119.075,119.09,175200000.0
2009-01-19 21:06:00,119.08,119.12,119.08,119.12,86600000.0
2009-01-19 21:07:00,119.125,119.125,119.055,119.085,192000000.0
2009-01-19 21:08:00,119.075,119.085,119.05,119.05,327200001.0
2009-01-19 21:09:00,119.06,119.105,119.06,119.075,357600000.0
2009-01-19 21:10:00,119.08,119.105,119.07,119.1,269800000.0
2009-01-19 21:11:00,119.09,119.12,119.09,119.09,212200000.0
2009-01-19 21:12:00,119.1,119.12,119.08,119.12,146200001.0
2009-01-19 21:13:00,119.125,119.13,119.125,119.13,16000000.0
2009-01-19 21:14:00,119.14,119.14,119.13,119.13,16000000.0
2009-01-19 21:16:00,119.14,119.14,119.13,119.13,24000000.0
2009-01-19 21:18:00,119.135,119.145,119.13,119.14,98400000.0
2009-01-19 21:19:00,119.145,119.15,119.145,119.15,56000000.0
2009-01-19 21:20:00,119.15,119.155,119.14,119.145,80000000.0
2009-01-19 21:22:00,119.15,119.15,119.135,119.15,56000000.0
2009-01-19 21:25:00,119.135,119.15,119.135,119.14,56000000.0
2009-01-19 21:26:00,119.14,119.145,119.115,119.145,68000000.0
2009-01-19 21:27:00,119.135,119.145,119.1,119.11,218800003.0
2009-01-19 21:28:00,119.11,119.115,119.065,119.065,221199999.0
2009-01-19 21:29:00,119.09,119.09,119.05,119.055,185600000.0
2009-01-19 21:30:00,119.055,119.065,119.04,119.05,164800000.0
2009-01-19 21:31:00,119.055,119.06,119.05,119.05,64400000.0
2009-01-19 21:32:00,119.055,119.055,118.945,118.975,181400000.0
2009-01-19 21:33:00,118.965,118.99,118.965,118.99,57800000.0
2009-01-19 21:34:00,118.995,119.025,118.975,119.025,297800000.0
2009-01-19 21:35:00,119.03,119.035,119.02,119.025,56800000.0
2009-01-19 21:37:00,119.015,119.015,118.995,118.995,142400000.0
2009-01-19 21:38:00,119.0,119.0,118.975,118.98,181600001.0
2009-01-19 21:39:00,118.98,118.985,118.96,118.96,148800001.0
2009-01-19 21:40:00,118.965,118.97,118.955,118.97,46200000.0
2009-01-19 21:41:00,118.975,118.975,118.955,118.965,98000000.0
2009-01-19 21:42:00,118.97,118.97,118.96,118.965,28600000.0
2009-01-19 21:43:00,118.955,118.965,118.945,118.95,183800000.0
2009-01-19 21:44:00,118.94,118.945,118.935,118.94,67800000.0
2009-01-19 21:45:00,118.94,118.95,118.92,118.935,251000000.0
2009-01-19 21:46:00,118.935,118.95,118.935,118.94,52800000.0
2009-01-19 21:47:00,118.925,118.94,118.92,118.94,124799999.0
2009-01-19 21:49:00,118.94,118.97,118.93,118.94,136800000.0
2009-01-19 21:50:00,118.96,118.96,118.94,118.95,100000000.0
2009-01-19 21:51:00,118.95,118.95,118.94,118.945,60800000.0
2009-01-19 21:52:00,118.945,118.945,118.925,118.94,212800000.0
2009-01-19 21:53:00,118.93,118.94,118.915,118.93,150400000.0
2009-01-19 21:55:00,118.93,118.94,118.915,118.94,52800000.0
2009-01-19 21:56:00,118.93,118.94,118.93,118.935,98400000.0
2009-01-19 21:57:00,118.935,118.935,118.935,118.935,60000000.0
2009-01-19 21:58:00,118.935,118.945,118.925,118.94,124000000.0
2009-01-19 21:59:00,118.94,118.96,118.94,118.945,307400000.0
2009-01-19 22:00:00,118.95,118.95,118.935,118.94,207800001.0
2009-01-19 22:01:00,118.94,118.955,118.91,118.93,386399999.0
2009-01-19 22:02:00,118.93,118.935,118.91,118.925,197600000.0
2009-01-19 22:03:00,118.925,118.94,118.905,118.925,192399999.0
2009-01-19 22:04:00,118.93,118.94,118.92,118.93,186400000.0
2009-01-19 22:05:00,118.93,118.93,118.93,118.93,38400000.0
2009-01-19 22:06:00,118.93,118.93,118.9,118.905,184200002.0
2009-01-19 22:07:00,118.92,118.93,118.915,118.92,120600001.0
2009-01-19 22:08:00,118.925,118.93,118.915,118.92,66400000.0
2009-01-19 22:09:00,118.905,118.92,118.895,118.9,212000000.0
2009-01-19 22:10:00,118.9,118.9,118.82,118.845,245799999.0
2009-01-19 22:11:00,118.83,118.9,118.82,118.86,138400000.0
2009-01-19 22:12:00,118.86,118.865,118.83,118.835,141599999.0
2009-01-19 22:13:00,118.825,118.835,118.82,118.82,55799999.0
2009-01-19 22:14:00,118.825,118.835,118.82,118.825,109400000.0
2009-01-19 22:15:00,118.825,118.835,118.81,118.815,130400000.0
2009-01-19 22:16:00,118.815,118.83,118.8,118.83,177600000.0
2009-01-19 22:17:00,118.83,118.835,118.8,118.815,363199999.0
2009-01-19 22:18:00,118.815,118.825,118.805,118.825,161600000.0
2009-01-19 22:19:00,118.81,118.825,118.79,118.82,86400000.0
2009-01-19 22:20:00,118.81,118.815,118.78,118.8,272000000.0
2009-01-19 22:21:00,118.8,118.825,118.79,118.815,291600001.0
2009-01-19 22:22:00,118.825,118.825,118.78,118.81,296600000.0
2009-01-19 22:23:00,118.81,118.845,118.795,118.835,291800001.0
2009-01-19 22:24:00,118.845,118.86,118.835,118.855,348800001.0
2009-01-19 22:25:00,118.855,118.925,118.855,118.87,272000001.0
2009-01-19 22:26:00,118.87,118.87,118.84,118.86,428800001.0
2009-01-19 22:27:00,118.87,118.87,118.85,118.865,109600000.0
2009-01-19 22:28:00,118.85,118.85,118.835,118.845,32000000.0
2009-01-19 22:29:00,118.835,118.845,118.83,118.83,121600000.0
2009-01-19 22:30:00,118.84,118.84,118.795,118.81,286399997.0
2009-01-19 22:31:00,118.815,118.825,118.78,118.785,144000000.0
2009-01-19 22:32:00,118.79,118.8,118.775,118.785,160000002.0
2009-01-19 22:33:00,118.785,118.79,118.775,118.79,76000000.0
2009-01-19 22:34:00,118.795,118.81,118.795,118.795,74400000.0
2009-01-19 22:35:00,118.8,118.805,118.795,118.8,67200000.0
2009-01-19 22:36:00,118.805,118.825,118.805,118.81,312800000.0
2009-01-19 22:37:00,118.81,118.815,118.805,118.815,125600000.0
2009-01-19 22:38:00,118.815,118.82,118.795,118.815,159200000.0
2009-01-19 22:39:00,118.82,118.835,118.805,118.825,136800000.0
2009-01-19 22:40:00,118.825,118.825,118.815,118.815,169600000.0
2009-01-19 22:41:00,118.82,118.82,118.79,118.81,208000001.0
2009-01-19 22:42:00,118.81,118.815,118.81,118.815,39200000.0
2009-01-19 22:43:00,118.805,118.82,118.795,118.81,171199999.0
2009-01-19 22:44:00,118.81,118.81,118.8,118.8,30400000.0
2009-01-19 22:45:00,118.815,118.845,118.805,118.835,40800000.0
2009-01-19 22:46:00,118.83,118.84,118.78,118.795,102600000.0
2009-01-19 22:47:00,118.81,118.81,118.81,118.81,2400000.0
2009-01-19 22:48:00,118.81,118.815,118.81,118.815,20000000.0
2009-01-19 22:49:00,118.805,118.805,118.79,118.805,217600000.0
2009-01-19 22:50:00,118.795,118.805,118.79,118.795,99200000.0
2009-01-19 22:52:00,118.795,118.805,118.795,118.805,66400000.0
2009-01-19 22:53:00,118.795,118.81,118.79,118.805,91200000.0
2009-01-19 22:54:00,118.805,118.82,118.795,118.795,130700000.0
2009-01-19 22:55:00,118.8,118.825,118.8,118.825,100800000.0
2009-01-19 22:56:00,118.825,118.825,118.815,118.825,126400000.0
2009-01-19 22:57:00,118.825,118.845,118.825,118.845,35200000.0
2009-01-19 22:58:00,118.845,118.845,118.835,118.845,36800000.0
2009-01-19 22:59:00,118.835,118.865,118.835,118.86,184800000.0
2009-01-19 23:00:00,118.85,118.87,118.805,118.84,248300000.0
2009-01-19 23:01:00,118.83,118.855,118.825,118.84,77399998.0
2009-01-19 23:02:00,118.825,118.9,118.81,118.855,226400002.0
2009-01-19 23:03:00,118.845,118.87,118.845,118.87,116000000.0
2009-01-19 23:04:00,118.86,118.87,118.84,118.855,193600002.0
2009-01-19 23:05:00,118.855,118.87,118.84,118.855,143200000.0
2009-01-19 23:06:00,118.845,118.855,118.835,118.835,129000000.0
2009-01-19 23:08:00,118.835,118.835,118.825,118.83,48000000.0
2009-01-19 23:09:00,118.83,118.83,118.815,118.815,48000000.0
2009-01-19 23:10:00,118.83,118.84,118.82,118.825,56000000.0
2009-01-19 23:11:00,118.825,118.835,118.795,118.82,319200001.0
2009-01-19 23:12:00,118.81,118.83,118.8,118.825,71199999.0
2009-01-19 23:13:00,118.825,118.83,118.82,118.82,32000000.0
2009-01-19 23:14:00,118.82,118.85,118.82,118.85,88600000.0
2009-01-19 23:15:00,118.855,118.885,118.84,118.845,232000000.0
2009-01-19 23:16:00,118.845,118.855,118.845,118.855,53600000.0
2009-01-19 23:17:00,118.865,118.87,118.855,118.855,183400000.0
2009-01-19 23:18:00,118.86,118.885,118.855,118.865,102600000.0
2009-01-19 23:19:00,118.88,118.88,118.865,118.865,173200001.0
2009-01-19 23:20:00,118.865,118.88,118.865,118.875,158400000.0
2009-01-19 23:21:00,118.87,118.895,118.865,118.895,301600000.0
2009-01-19 23:22:00,118.89,118.89,118.885,118.885,44000000.0
2009-01-19 23:23:00,118.875,118.875,118.865,118.87,125600000.0
2009-01-19 23:24:00,118.875,118.895,118.875,118.895,75200000.0
2009-01-19 23:25:00,118.895,118.9,118.87,118.875,164400000.0
2009-01-19 23:26:00,118.87,118.89,118.87,118.88,131000000.0
2009-01-19 23:27:00,118.88,118.885,118.88,118.885,35200000.0
2009-01-19 23:28:00,118.895,118.9,118.87,118.88,351200000.0
2009-01-19 23:29:00,118.875,118.9,118.86,118.87,252800000.0
2009-01-19 23:30:00,118.87,118.87,118.81,118.82,233600000.0
2009-01-19 23:31:00,118.815,118.83,118.805,118.825,142400000.0
2009-01-19 23:32:00,118.825,118.825,118.815,118.82,68800000.0
2009-01-19 23:33:00,118.815,118.82,118.8,118.82,233600000.0
2009-01-19 23:34:00,118.82,118.82,118.72,118.73,495200000.0
2009-01-19 23:35:00,118.73,118.73,118.68,118.7,304800000.0
2009-01-19 23:36:00,118.695,118.71,118.65,118.675,338400000.0
2009-01-19 23:37:00,118.67,118.735,118.67,118.695,343399999.0
2009-01-19 23:38:00,118.7,118.71,118.685,118.695,204800000.0
2009-01-19 23:39:00,118.695,118.75,118.695,118.735,294400000.0
2009-01-19 23:40:00,118.725,118.725,118.69,118.7,186200000.0
2009-01-19 23:41:00,118.69,118.725,118.69,118.715,107000000.0
2009-01-19 23:42:00,118.715,118.735,118.715,118.735,87200000.0
2009-01-19 23:43:00,118.735,118.755,118.72,118.75,120000000.0
2009-01-19 23:44:00,118.735,118.75,118.72,118.725,100800000.0
2009-01-19 23:45:00,118.72,118.745,118.7,118.74,324800000.0
2009-01-19 23:46:00,118.725,118.73,118.62,118.695,129100000.0
2009-01-19 23:47:00,118.705,118.705,118.665,118.68,60700000.0
2009-01-19 23:48:00,118.68,118.695,118.65,118.67,232800000.0
2009-01-19 23:49:00,118.66,118.695,118.655,118.685,158400000.0
2009-01-19 23:50:00,118.685,118.685,118.615,118.645,301600000.0
2009-01-19 23:51:00,118.65,118.685,118.65,118.66,134400000.0
2009-01-19 23:52:00,118.66,118.675,118.655,118.67,156000000.0
2009-01-19 23:53:00,118.67,118.67,118.63,118.63,158400000.0
2009-01-19 23:54:00,118.63,118.65,118.63,118.63,176800000.0
2009-01-19 23:55:00,118.64,118.64,118.62,118.63,117600000.0
2009-01-19 23:56:00,118.63,118.635,118.58,118.585,335600000.0
2009-01-19 23:57:00,118.585,118.595,118.54,118.55,291800000.0
2009-01-19 23:58:00,118.535,118.565,118.535,118.54,253000000.0
2009-01-19 23:59:00,118.545,118.57,118.44,118.44,427600000.0
2009-01-20 00:00:00,118.445,118.52,118.445,118.45,277600000.0
2009-01-20 00:01:00,118.455,118.49,118.435,118.45,247200000.0
2009-01-20 00:02:00,118.45,118.48,118.45,118.455,120000000.0
2009-01-20 00:03:00,118.455,118.455,118.405,118.405,210400000.0
2009-01-20 00:04:00,118.41,118.41,118.37,118.4,40400000.0
2009-01-20 00:05:00,118.4,118.4,118.4,118.4,27600000.0
2009-01-20 00:06:00,118.4,118.4,118.335,118.34,28300000.0
2009-01-20 00:07:00,118.355,118.36,118.345,118.36,161600000.0
2009-01-20 00:08:00,118.355,118.38,118.355,118.375,145600000.0
2009-01-20 00:09:00,118.375,118.375,118.355,118.355,97600000.0
2009-01-20 00:10:00,118.355,118.37,118.355,118.37,64000000.0
2009-01-20 00:11:00,118.37,118.385,118.37,118.385,62400000.0
2009-01-20 00:12:00,118.395,118.4,118.37,118.37,82400000.0
2009-01-20 00:13:00,118.37,118.37,118.37,118.37,19200000.0
2009-01-20 00:14:00,118.38,118.38,118.375,118.375,9600000.0
2009-01-20 00:15:00,118.38,118.4,118.375,118.39,45600000.0
2009-01-20 00:16:00,118.39,118.39,118.375,118.375,36800000.0
2009-01-20 00:17:00,118.375,118.38,118.375,118.38,16800000.0
2009-01-20 00:18:00,118.38,118.38,118.365,118.38,73600000.0
2009-01-20 00:19:00,118.375,118.385,118.375,118.375,76000000.0
2009-01-20 00:20:00,118.38,118.38,118.375,118.38,24800000.0
2009-01-20 00:21:00,118.38,118.395,118.38,118.395,56000000.0
2009-01-20 00:22:00,118.395,118.415,118.395,118.41,88000000.0
2009-01-20 00:23:00,118.42,118.425,118.41,118.415,68800000.0
2009-01-20 00:24:00,118.415,118.425,118.41,118.42,80800000.0
2009-01-20 00:25:00,118.42,118.445,118.42,118.43,50800000.0
2009-01-20 00:26:00,118.43,118.43,118.41,118.425,70600000.0
2009-01-20 00:27:00,118.435,118.435,118.395,118.41,17800000.0
2009-01-20 00:28:00,118.405,118.435,118.405,118.435,12400000.0
2009-01-20 00:29:00,118.435,118.445,118.39,118.41,32000000.0
2009-01-20 00:30:00,118.41,118.41,118.37,118.4,92000000.0
2009-01-20 00:31:00,118.405,118.41,118.4,118.4,32000000.0
2009-01-20 00:32:00,118.4,118.4,118.365,118.395,70400000.0
2009-01-20 00:33:00,118.4,118.4,118.4,118.4,38400000.0
2009-01-20 00:34:00,118.4,118.4,118.37,118.37,45600000.0
2009-01-20 00:35:00,118.385,118.4,118.365,118.4,90400000.0
2009-01-20 00:36:00,118.4,118.41,118.37,118.37,183200000.0
2009-01-20 00:37:00,118.385,118.4,118.37,118.37,134400000.0
2009-01-20 00:38:00,118.37,118.37,118.355,118.355,88000000.0
2009-01-20 00:39:00,118.345,118.345,118.34,118.34,24000000.0
2009-01-20 00:40:00,118.33,118.37,118.33,118.335,260000000.0
2009-01-20 00:41:00,118.34,118.355,118.33,118.335,144800000.0
2009-01-20 00:42:00,118.34,118.36,118.315,118.335,162400000.0
2009-01-20 00:43:00,118.335,118.34,118.32,118.34,125600000.0
2009-01-20 00:44:00,118.34,118.34,118.295,118.31,175200000.0
2009-01-20 00:45:00,118.31,118.31,118.24,118.26,255999999.0
2009-01-20 00:46:00,118.265,118.27,118.25,118.26,56000000.0
2009-01-20 00:47:00,118.27,118.275,118.25,118.25,124000000.0
2009-01-20 00:48:00,118.265,118.27,118.24,118.25,172000000.0
2009-01-20 00:49:00,118.25,118.285,118.25,118.275,153200000.0
2009-01-20 00:50:00,118.265,118.315,118.255,118.315,117600000.0
2009-01-20 00:51:00,118.33,118.33,118.33,118.33,6400000.0
2009-01-20 00:52:00,118.33,118.33,118.33,118.33,1600000.0
2009-01-20 00:53:00,118.33,118.33,118.33,118.33,4800000.0
2009-01-20 00:54:00,118.33,118.33,118.27,118.305,34200000.0
2009-01-20 00:55:00,118.33,118.38,118.3,118.36,95000000.0
2009-01-20 00:56:00,118.375,118.385,118.32,118.335,195000000.0
2009-01-20 00:57:00,118.345,118.365,118.33,118.33,142800000.0
2009-01-20 00:58:00,118.33,118.34,118.325,118.33,33000000.0
2009-01-20 00:59:00,118.33,118.33,118.27,118.27,34600000.0
2009-01-20 01:00:00,118.28,118.3,118.28,118.295,162400000.0
2009-01-20 01:01:00,118.295,118.305,118.245,118.245,405200000.0
2009-01-20 01:02:00,118.245,118.29,118.215,118.265,261800000.0
2009-01-20 01:03:00,118.26,118.26,118.235,118.25,101600000.0
2009-01-20 01:04:00,118.24,118.24,118.225,118.225,31800000.0
2009-01-20 01:05:00,118.225,118.225,118.205,118.22,196200000.0
2009-01-20 01:06:00,118.225,118.26,118.22,118.255,178400000.0
2009-01-20 01:07:00,118.26,118.29,118.245,118.275,134400000.0
2009-01-20 01:08:00,118.29,118.3,118.275,118.295,67000000.0
2009-01-20 01:09:00,118.295,118.325,118.295,118.32,67800000.0
2009-01-20 01:10:00,118.32,118.355,118.28,118.305,247600000.0
2009-01-20 01:11:00,118.31,118.32,118.31,118.31,28000000.0
2009-01-20 01:12:00,118.315,118.335,118.31,118.32,183200000.0
2009-01-20 01:13:00,118.315,118.38,118.315,118.375,404199999.0
2009-01-20 01:14:00,118.38,118.43,118.345,118.41,278400001.0
2009-01-20 01:15:00,118.42,118.43,118.33,118.34,291200000.0
2009-01-20 01:16:00,118.34,118.35,118.34,118.34,146800000.0
2009-01-20 01:17:00,118.34,118.39,118.34,118.39,178000000.0
2009-01-20 01:18:00,118.39,118.39,118.375,118.38,19000000.0
2009-01-20 01:19:00,118.38,118.385,118.38,118.385,64400000.0
2009-01-20 01:20:00,118.39,118.39,118.38,118.39,88800000.0
2009-01-20 01:21:00,118.39,118.39,118.39,118.39,48600000.0
2009-01-20 01:22:00,118.39,118.395,118.39,118.395,16000000.0
2009-01-20 01:23:00,118.395,118.395,118.395,118.395,31600000.0
2009-01-20 01:24:00,118.405,118.42,118.405,118.415,29000000.0
2009-01-20 01:25:00,118.415,118.45,118.415,118.45,133000000.0
2009-01-20 01:26:00,118.45,118.475,118.44,118.45,192200000.0
2009-01-20 01:27:00,118.45,118.46,118.42,118.42,139800000.0
2009-01-20 01:28:00,118.42,118.425,118.415,118.42,87600000.0
2009-01-20 01:29:00,118.43,118.445,118.425,118.43,252600000.0
2009-01-20 01:30:00,118.43,118.46,118.43,118.44,66800000.0
2009-01-20 01:31:00,118.445,118.46,118.44,118.445,64000000.0
2009-01-20 01:32:00,118.455,118.455,118.435,118.435,69400000.0
2009-01-20 01:33:00,118.435,118.435,118.43,118.43,117799997.0
2009-01-20 01:34:00,118.43,118.43,118.385,118.39,160000000.0
2009-01-20 01:35:00,118.39,118.42,118.39,118.405,140200000.0
2009-01-20 01:36:00,118.405,118.455,118.405,118.455,169800000.0
2009-01-20 01:37:00,118.455,118.465,118.455,118.465,184800000.0
2009-01-20 01:38:00,118.465,118.525,118.46,118.525,113400000.0
2009-01-20 01:39:00,118.54,118.56,118.54,118.56,54600000.0
2009-01-20 01:40:00,118.56,118.59,118.555,118.585,78600000.0
2009-01-20 01:41:00,118.585,118.59,118.585,118.59,15200000.0
2009-01-20 01:42:00,118.59,118.59,118.55,118.575,43200000.0
2009-01-20 01:43:00,118.585,118.6,118.585,118.595,80000000.0
2009-01-20 01:44:00,118.59,118.63,118.59,118.615,153800000.0
2009-01-20 01:45:00,118.62,118.675,118.62,118.665,160800000.0
2009-01-20 01:46:00,118.665,118.675,118.66,118.675,192000000.0
2009-01-20 01:47:00,118.675,118.73,118.675,118.73,68000000.0
2009-01-20 01:48:00,118.73,118.73,118.685,118.69,98800000.0
2009-01-20 01:49:00,118.685,118.725,118.66,118.715,224400000.0
2009-01-20 01:50:00,118.715,118.81,118.715,118.81,281000000.0
2009-01-20 01:51:00,118.795,118.795,118.685,118.715,425200001.0
2009-01-20 01:52:00,118.715,118.75,118.71,118.74,188200000.0
2009-01-20 01:53:00,118.745,118.765,118.745,118.765,57000000.0
2009-01-20 01:54:00,118.765,118.77,118.725,118.735,434600000.0
2009-01-20 01:55:00,118.73,118.73,118.645,118.66,381200000.0
2009-01-20 01:56:00,118.66,118.67,118.625,118.655,213800000.0
2009-01-20 01:57:00,118.645,118.655,118.64,118.65,59200000.0
2009-01-20 01:58:00,118.645,118.68,118.62,118.68,199200000.0
2009-01-20 01:59:00,118.67,118.71,118.635,118.65,322400000.0
2009-01-20 02:00:00,118.65,118.67,118.645,118.67,102800000.0
2009-01-20 02:01:00,118.67,118.685,118.67,118.68,145200000.0
2009-01-20 02:02:00,118.68,118.7,118.675,118.7,112000000.0
2009-01-20 02:03:00,118.7,118.71,118.685,118.69,131500000.0
2009-01-20 02:04:00,118.69,118.705,118.625,118.675,379200002.0
2009-01-20 02:05:00,118.675,118.675,118.635,118.65,269400000.0
2009-01-20 02:06:00,118.65,118.66,118.625,118.635,272600001.0
2009-01-20 02:07:00,118.635,118.65,118.6,118.61,364800000.0
2009-01-20 02:08:00,118.6,118.61,118.54,118.555,330200000.0
2009-01-20 02:09:00,118.555,118.595,118.54,118.585,305400000.0
2009-01-20 02:10:00,118.58,118.605,118.565,118.58,291200000.0
2009-01-20 02:11:00,118.585,118.585,118.5,118.52,281400000.0
2009-01-20 02:12:00,118.53,118.53,118.375,118.375,401200000.0
2009-01-20 02:13:00,118.375,118.375,118.325,118.325,194000000.0
2009-01-20 02:14:00,118.325,118.335,118.255,118.275,445600000.0
2009-01-20 02:15:00,118.28,118.28,118.215,118.215,434399999.0
2009-01-20 02:16:00,118.215,118.275,118.21,118.265,275199999.0
2009-01-20 02:17:00,118.275,118.34,118.275,118.325,207400000.0
2009-01-20 02:18:00,118.325,118.38,118.325,118.35,264400000.0
2009-01-20 02:19:00,118.34,118.345,118.305,118.305,185599999.0
2009-01-20 02:20:00,118.305,118.31,118.22,118.22,279000000.0
2009-01-20 02:21:00,118.22,118.23,118.2,118.205,191200000.0
2009-01-20 02:22:00,118.2,118.245,118.2,118.24,244600000.0
2009-01-20 02:23:00,118.24,118.295,118.24,118.25,226200000.0
2009-01-20 02:24:00,118.25,118.255,118.215,118.215,191200000.0
2009-01-20 02:25:00,118.23,118.235,118.215,118.235,70200000.0
2009-01-20 02:26:00,118.235,118.25,118.215,118.215,146400000.0
2009-01-20 02:27:00,118.215,118.215,118.15,118.15,449200001.0
2009-01-20 02:28:00,118.15,118.155,118.08,118.095,355400000.0
2009-01-20 02:29:00,118.09,118.11,118.09,118.095,250800000.0
2009-01-20 02:30:00,118.105,118.15,118.09,118.105,397000000.0
2009-01-20 02:31:00,118.09,118.09,117.99,118.0,406000000.0
2009-01-20 02:32:00,117.995,117.995,117.915,117.945,323299999.0
2009-01-20 02:33:00,117.94,117.98,117.85,117.865,437000001.0
2009-01-20 02:34:00,117.87,117.88,117.695,117.71,507199999.0
2009-01-20 02:35:00,117.715,117.825,117.71,117.825,361600000.0
2009-01-20 02:36:00,117.825,117.88,117.825,117.835,323400000.0
2009-01-20 02:37:00,117.835,117.855,117.795,117.8,353400000.0
2009-01-20 02:38:00,117.8,117.8,117.64,117.65,416800000.0
2009-01-20 02:39:00,117.65,117.68,117.6,117.64,462199998.0
2009-01-20 02:40:00,117.645,117.695,117.645,117.655,300200000.0
2009-01-20 02:41:00,117.655,117.67,117.61,117.625,330000000.0
2009-01-20 02:42:00,117.625,117.65,117.62,117.65,267600000.0
2009-01-20 02:43:00,117.65,117.66,117.54,117.555,369600000.0
2009-01-20 02:44:00,117.55,117.575,117.42,117.475,359800001.0
2009-01-20 02:45:00,117.475,117.685,117.46,117.63,434200000.0
2009-01-20 02:46:00,117.63,117.645,117.495,117.555,427800000.0
2009-01-20 02:47:00,117.555,117.595,117.545,117.58,283400000.0
2009-01-20 02:48:00,117.58,117.735,117.56,117.735,292600000.0
2009-01-20 02:49:00,117.725,117.725,117.675,117.7,266800000.0
2009-01-20 02:50:00,117.715,117.76,117.705,117.76,253199999.0
2009-01-20 02:51:00,117.755,117.755,117.655,117.67,258400000.0
2009-01-20 02:52:00,117.67,117.685,117.64,117.67,109600000.0
2009-01-20 02:53:00,117.67,117.67,117.56,117.585,256200000.0
2009-01-20 02:54:00,117.58,117.625,117.5,117.585,339800000.0
2009-01-20 02:55:00,117.595,117.6,117.5,117.56,462400001.0
2009-01-20 02:56:00,117.535,117.535,117.44,117.53,565400000.0
2009-01-20 02:57:00,117.53,117.6,117.525,117.595,369200000.0
2009-01-20 02:58:00,117.595,117.655,117.595,117.62,373600000.0
2009-01-20 02:59:00,117.63,117.645,117.555,117.58,395400000.0
2009-01-20 03:00:00,117.58,117.6,117.545,117.595,256200000.0
2009-01-20 03:01:00,117.595,117.65,117.595,117.64,204800000.0
2009-01-20 03:02:00,117.63,117.655,117.63,117.64,121400000.0
2009-01-20 03:03:00,117.64,117.705,117.64,117.695,195400000.0
2009-01-20 03:04:00,117.69,117.73,117.69,117.72,202800000.0
2009-01-20 03:05:00,117.725,117.745,117.685,117.685,144000000.0
2009-01-20 03:06:00,117.68,117.68,117.62,117.62,165600000.0
2009-01-20 03:07:00,117.625,117.675,117.58,117.67,412800000.0
2009-01-20 03:08:00,117.675,117.69,117.67,117.68,189400000.0
2009-01-20 03:09:00,117.685,117.755,117.685,117.75,171000000.0
2009-01-20 03:10:00,117.75,117.81,117.74,117.755,406000001.0
2009-01-20 03:11:00,117.75,117.85,117.75,117.85,270400000.0
2009-01-20 03:12:00,117.85,117.89,117.85,117.87,227600000.0
2009-01-20 03:13:00,117.88,117.885,117.815,117.84,300400000.0
2009-01-20 03:14:00,117.85,117.86,117.84,117.84,72000000.0
2009-01-20 03:15:00,117.84,117.85,117.76,117.76,276000001.0
2009-01-20 03:16:00,117.75,117.75,117.685,117.685,318400000.0
2009-01-20 03:17:00,117.685,117.745,117.67,117.68,288000000.0
2009-01-20 03:18:00,117.68,117.68,117.65,117.65,167800000.0
2009-01-20 03:19:00,117.665,117.67,117.63,117.64,161400000.0
2009-01-20 03:20:00,117.635,117.65,117.58,117.595,305000000.0
2009-01-20 03:21:00,117.59,117.595,117.535,117.595,303800000.0
2009-01-20 03:22:00,117.59,117.59,117.495,117.52,430600000.0
2009-01-20 03:23:00,117.525,117.53,117.5,117.52,287400000.0
2009-01-20 03:24:00,117.52,117.585,117.515,117.585,247000000.0
2009-01-20 03:25:00,117.59,117.645,117.59,117.645,197800000.0
2009-01-20 03:26:00,117.64,117.66,117.64,117.65,213000000.0
2009-01-20 03:27:00,117.65,117.655,117.605,117.62,235399999.0
2009-01-20 03:28:00,117.62,117.67,117.615,117.67,85200000.0
2009-01-20 03:29:00,117.67,117.67,117.615,117.625,218400000.0
2009-01-20 03:30:00,117.625,117.65,117.625,117.64,100600000.0
2009-01-20 03:31:00,117.64,117.64,117.53,117.53,316000000.0
2009-01-20 03:32:00,117.53,117.555,117.485,117.52,282200000.0
2009-01-20 03:33:00,117.52,117.55,117.52,117.54,206200000.0
2009-01-20 03:34:00,117.54,117.61,117.54,117.61,256600000.0
2009-01-20 03:35:00,117.61,117.685,117.6,117.66,429200000.0
2009-01-20 03:36:00,117.66,117.695,117.66,117.695,118800000.0
2009-01-20 03:37:00,117.7,117.705,117.67,117.7,328000001.0
2009-01-20 03:38:00,117.7,117.715,117.7,117.7,116800000.0
2009-01-20 03:39:00,117.7,117.71,117.685,117.7,196000000.0
2009-01-20 03:40:00,117.7,117.7,117.675,117.675,275600000.0
2009-01-20 03:41:00,117.675,117.705,117.66,117.695,402800000.0
2009-01-20 03:42:00,117.7,117.725,117.685,117.71,155200000.0
2009-01-20 03:43:00,117.72,117.775,117.715,117.765,185200000.0
2009-01-20 03:44:00,117.775,117.81,117.755,117.755,188800000.0
2009-01-20 03:45:00,117.755,117.765,117.725,117.725,252400000.0
2009-01-20 03:46:00,117.73,117.765,117.715,117.715,141800000.0
2009-01-20 03:47:00,117.715,117.72,117.7,117.71,165200000.0
2009-01-20 03:48:00,117.715,117.725,117.7,117.7,67800000.0
2009-01-20 03:49:00,117.705,117.72,117.7,117.7,252000000.0
2009-01-20 03:50:00,117.7,117.71,117.68,117.68,68800000.0
2009-01-20 03:51:00,117.68,117.68,117.65,117.66,122400000.0
2009-01-20 03:52:00,117.66,117.675,117.64,117.66,226800000.0
2009-01-20 03:53:00,117.66,117.685,117.66,117.685,118000000.0
2009-01-20 03:54:00,117.685,117.71,117.685,117.71,69400000.0
2009-01-20 03:55:00,117.72,117.765,117.72,117.765,61800000.0
2009-01-20 03:56:00,117.765,117.805,117.765,117.78,148800000.0
2009-01-20 03:57:00,117.785,117.8,117.785,117.795,60000000.0
2009-01-20 03:58:00,117.795,117.81,117.795,117.8,147600000.0
2009-01-20 03:59:00,117.8,117.8,117.775,117.79,251000000.0
2009-01-20 04:00:00,117.79,117.8,117.785,117.785,71000000.0
2009-01-20 04:01:00,117.775,117.805,117.75,117.79,238000000.0
2009-01-20 04:02:00,117.795,117.81,117.77,117.77,73800000.0
2009-01-20 04:03:00,117.77,117.805,117.77,117.805,235800000.0
2009-01-20 04:04:00,117.805,117.815,117.795,117.81,79200000.0
2009-01-20 04:05:00,117.81,117.85,117.805,117.815,306800000.0
2009-01-20 04:06:00,117.815,117.835,117.79,117.79,192400001.0
2009-01-20 04:07:00,117.79,117.8,117.76,117.76,102000000.0
2009-01-20 04:08:00,117.75,117.775,117.74,117.75,173800000.0
2009-01-20 04:09:00,117.75,117.765,117.75,117.76,139600000.0
2009-01-20 04:10:00,117.775,117.79,117.775,117.78,106400000.0
2009-01-20 04:11:00,117.79,117.815,117.75,117.76,357000000.0
2009-01-20 04:12:00,117.76,117.79,117.76,117.785,288000000.0
2009-01-20 04:13:00,117.785,117.835,117.785,117.83,218800000.0
2009-01-20 04:14:00,117.835,117.85,117.8,117.85,251400000.0
2009-01-20 04:15:00,117.85,117.895,117.84,117.85,369400000.0
2009-01-20 04:16:00,117.855,117.875,117.845,117.875,217000000.0
2009-01-20 04:17:00,117.875,117.905,117.86,117.875,285000000.0
2009-01-20 04:18:00,117.87,117.915,117.87,117.905,247800000.0
2009-01-20 04:19:00,117.905,117.93,117.9,117.91,322800000.0
2009-01-20 04:20:00,117.91,117.93,117.9,117.9,295400000.0
2009-01-20 04:21:00,117.905,117.905,117.885,117.89,239400000.0
2009-01-20 04:22:00,117.89,117.905,117.89,117.895,87000000.0
2009-01-20 04:23:00,117.895,117.905,117.895,117.905,87200000.0
2009-01-20 04:24:00,117.9,117.92,117.9,117.915,76200000.0
2009-01-20 04:25:00,117.91,117.915,117.91,117.91,59200000.0
2009-01-20 04:26:00,117.91,117.91,117.905,117.905,20400000.0
2009-01-20 04:27:00,117.905,117.93,117.905,117.91,162200000.0
2009-01-20 04:28:00,117.91,117.92,117.875,117.875,133200000.0
2009-01-20 04:29:00,117.875,117.89,117.86,117.89,204800000.0
2009-01-20 04:30:00,117.89,117.89,117.89,117.89,168600000.0
2009-01-20 04:31:00,117.89,117.89,117.855,117.855,162800000.0
2009-01-20 04:32:00,117.865,117.865,117.825,117.835,78400000.0
2009-01-20 04:33:00,117.835,117.835,117.81,117.81,175400000.0
2009-01-20 04:34:00,117.81,117.81,117.785,117.785,88400000.0
2009-01-20 04:35:00,117.785,117.785,117.78,117.78,44200000.0
2009-01-20 04:36:00,117.78,117.78,117.78,117.78,70200000.0
2009-01-20 04:37:00,117.78,117.815,117.77,117.815,113800000.0
2009-01-20 04:38:00,117.815,117.825,117.79,117.81,201600000.0
2009-01-20 04:39:00,117.815,117.825,117.805,117.82,155400000.0
2009-01-20 04:40:00,117.82,117.85,117.815,117.845,291200000.0
2009-01-20 04:41:00,117.84,117.84,117.79,117.82,182200000.0
2009-01-20 04:42:00,117.82,117.83,117.82,117.82,71000000.0
2009-01-20 04:43:00,117.82,117.82,117.79,117.79,115600000.0
2009-01-20 04:44:00,117.79,117.79,117.77,117.77,34200000.0
2009-01-20 04:45:00,117.77,117.77,117.77,117.77,19200000.0
2009-01-20 04:46:00,117.775,117.8,117.77,117.78,149400000.0
2009-01-20 04:47:00,117.79,117.8,117.79,117.79,193800000.0
2009-01-20 04:48:00,117.795,117.795,117.78,117.78,101200000.0
2009-01-20 04:49:00,117.78,117.78,117.745,117.745,44200000.0
2009-01-20 04:50:00,117.75,117.755,117.745,117.75,175800000.0
2009-01-20 04:51:00,117.75,117.75,117.73,117.735,82800000.0
2009-01-20 04:52:00,117.74,117.74,117.725,117.735,159000000.0
2009-01-20 04:53:00,117.735,117.75,117.73,117.73,140600000.0
2009-01-20 04:54:00,117.73,117.73,117.705,117.715,150600001.0
2009-01-20 04:55:00,117.715,117.74,117.715,117.725,103400000.0
2009-01-20 04:56:00,117.725,117.725,117.675,117.71,271400000.0
2009-01-20 04:57:00,117.705,117.73,117.69,117.71,237200000.0
2009-01-20 04:58:00,117.71,117.73,117.695,117.71,235600000.0
2009-01-20 04:59:00,117.71,117.73,117.705,117.72,131800000.0
2009-01-20 05:00:00,117.72,117.76,117.72,117.75,190200000.0
2009-01-20 05:01:00,117.75,117.75,117.73,117.735,84000000.0
2009-01-20 05:02:00,117.735,117.745,117.735,117.745,223600000.0
2009-01-20 05:03:00,117.75,117.755,117.73,117.73,149200000.0
2009-01-20 05:04:00,117.73,117.73,117.705,117.715,190600000.0
2009-01-20 05:05:00,117.715,117.75,117.715,117.735,119800000.0
2009-01-20 05:06:00,117.735,117.75,117.7,117.7,195600000.0
2009-01-20 05:07:00,117.72,117.72,117.67,117.68,164000000.0
2009-01-20 05:08:00,117.68,117.715,117.68,117.705,131600000.0
2009-01-20 05:09:00,117.705,117.705,117.665,117.665,143800000.0
2009-01-20 05:10:00,117.68,117.68,117.6,117.6,147000000.0
2009-01-20 05:11:00,117.6,117.635,117.575,117.6,268800000.0
2009-01-20 05:12:00,117.59,117.61,117.58,117.595,239000000.0
2009-01-20 05:13:00,117.595,117.6,117.575,117.58,220000000.0
2009-01-20 05:14:00,117.58,117.6,117.58,117.6,153000000.0
2009-01-20 05:15:00,117.6,117.6,117.55,117.6,236200000.0
2009-01-20 05:16:00,117.6,117.625,117.6,117.615,203800000.0
2009-01-20 05:17:00,117.615,117.63,117.58,117.58,132400000.0
2009-01-20 05:18:00,117.58,117.58,117.56,117.56,52800000.0
2009-01-20 05:19:00,117.56,117.56,117.505,117.515,173400000.0
2009-01-20 05:20:00,117.52,117.535,117.505,117.515,230399999.0
2009-01-20 05:21:00,117.515,117.535,117.46,117.47,294200001.0
2009-01-20 05:22:00,117.47,117.515,117.465,117.505,211000000.0
2009-01-20 05:23:00,117.505,117.555,117.505,117.555,79800000.0
2009-01-20 05:24:00,117.545,117.61,117.535,117.59,191399999.0
2009-01-20 05:25:00,117.605,117.66,117.605,117.65,400800000.0
2009-01-20 05:26:00,117.65,117.655,117.61,117.63,195200000.0
2009-01-20 05:27:00,117.635,117.65,117.63,117.63,57400000.0
2009-01-20 05:28:00,117.635,117.65,117.63,117.63,94600000.0
2009-01-20 05:29:00,117.63,117.63,117.575,117.58,138600000.0
2009-01-20 05:30:00,117.595,117.595,117.53,117.54,253600000.0
2009-01-20 05:31:00,117.55,117.55,117.525,117.53,78800000.0
2009-01-20 05:32:00,117.53,117.545,117.53,117.545,64200000.0
2009-01-20 05:33:00,117.545,117.565,117.545,117.55,74600000.0
2009-01-20 05:34:00,117.555,117.62,117.555,117.62,239600000.0
2009-01-20 05:35:00,117.62,117.625,117.62,117.625,142200000.0
2009-01-20 05:36:00,117.63,117.64,117.62,117.64,75200000.0
2009-01-20 05:37:00,117.64,117.64,117.635,117.64,64800000.0
2009-01-20 05:38:00,117.64,117.64,117.635,117.64,148200000.0
2009-01-20 05:39:00,117.64,117.645,117.635,117.64,173000000.0
2009-01-20 05:40:00,117.64,117.64,117.59,117.61,196400001.0
2009-01-20 05:41:00,117.595,117.61,117.58,117.61,80200000.0
2009-01-20 05:42:00,117.61,117.62,117.605,117.61,56000000.0
2009-01-20 05:43:00,117.62,117.62,117.615,117.62,87600000.0
2009-01-20 05:44:00,117.62,117.63,117.62,117.63,168600000.0
2009-01-20 05:45:00,117.64,117.64,117.64,117.64,13200000.0
2009-01-20 05:46:00,117.64,117.64,117.64,117.64,67800000.0
2009-01-20 05:47:00,117.64,117.64,117.635,117.64,91200000.0
2009-01-20 05:48:00,117.64,117.64,117.615,117.62,124000000.0
2009-01-20 05:49:00,117.62,117.625,117.615,117.62,127200000.0
2009-01-20 05:50:00,117.62,117.62,117.62,117.62,170400000.0
2009-01-20 05:51:00,117.62,117.63,117.62,117.63,50400000.0
2009-01-20 05:52:00,117.63,117.665,117.63,117.65,120200000.0
2009-01-20 05:53:00,117.65,117.65,117.63,117.64,134600001.0
2009-01-20 05:54:00,117.64,117.695,117.64,117.69,87000000.0
2009-01-20 05:55:00,117.7,117.715,117.67,117.67,190000000.0
2009-01-20 05:56:00,117.67,117.7,117.66,117.7,219400000.0
2009-01-20 05:57:00,117.7,117.7,117.67,117.67,117800000.0
2009-01-20 05:58:00,117.67,117.68,117.67,117.68,220200000.0
2009-01-20 05:59:00,117.68,117.68,117.64,117.64,50400000.0
2009-01-20 06:00:00,117.655,117.655,117.64,117.64,162200000.0
2009-01-20 06:01:00,117.64,117.65,117.64,117.645,111800000.0
2009-01-20 06:02:00,117.66,117.675,117.65,117.665,115600000.0
2009-01-20 06:03:00,117.66,117.665,117.63,117.63,31200000.0
2009-01-20 06:04:00,117.63,117.64,117.63,117.63,230400000.0
2009-01-20 06:05:00,117.63,117.63,117.57,117.57,240400000.0
2009-01-20 06:06:00,117.57,117.595,117.55,117.595,175600000.0
2009-01-20 06:07:00,117.595,117.595,117.57,117.57,150800000.0
2009-01-20 06:08:00,117.57,117.575,117.56,117.56,31000000.0
2009-01-20 06:09:00,117.56,117.575,117.54,117.57,235599999.0
2009-01-20 06:10:00,117.57,117.57,117.535,117.535,124400000.0
2009-01-20 06:11:00,117.535,117.545,117.5,117.515,246000000.0
2009-01-20 06:12:00,117.515,117.58,117.515,117.55,203000000.0
2009-01-20 06:13:00,117.55,117.565,117.54,117.565,85800000.0
2009-01-20 06:14:00,117.555,117.575,117.55,117.555,117400000.0
2009-01-20 06:15:00,117.56,117.58,117.555,117.58,87200000.0
2009-01-20 06:16:00,117.575,117.575,117.515,117.515,116400000.0
2009-01-20 06:17:00,117.52,117.525,117.5,117.5,127800000.0
2009-01-20 06:18:00,117.5,117.515,117.475,117.515,225200000.0
2009-01-20 06:19:00,117.515,117.525,117.41,117.415,361400000.0
2009-01-20 06:20:00,117.41,117.41,117.34,117.395,334200000.0
2009-01-20 06:21:00,117.395,117.435,117.395,117.43,328000000.0
2009-01-20 06:22:00,117.425,117.465,117.42,117.455,223000000.0
2009-01-20 06:23:00,117.455,117.455,117.36,117.385,266800000.0
2009-01-20 06:24:00,117.38,117.42,117.36,117.415,281000000.0
2009-01-20 06:25:00,117.41,117.43,117.39,117.4,228400000.0
2009-01-20 06:26:00,117.39,117.395,117.155,117.205,460800000.0
2009-01-20 06:27:00,117.205,117.255,117.205,117.21,307800000.0
2009-01-20 06:28:00,117.21,117.21,117.025,117.065,434400000.0
2009-01-20 06:29:00,117.07,117.125,117.06,117.12,413400000.0
2009-01-20 06:30:00,117.12,117.155,117.09,117.11,279000000.0
2009-01-20 06:31:00,117.11,117.265,117.1,117.265,422200000.0
2009-01-20 06:32:00,117.265,117.315,117.265,117.305,340200000.0
2009-01-20 06:33:00,117.295,117.3,117.2,117.205,291000000.0
2009-01-20 06:34:00,117.205,117.205,117.16,117.185,402400000.0
2009-01-20 06:35:00,117.195,117.2,117.165,117.18,162400000.0
2009-01-20 06:36:00,117.18,117.255,117.18,117.24,140000000.0
2009-01-20 06:37:00,117.235,117.27,117.2,117.2,298000000.0
2009-01-20 06:38:00,117.2,117.2,117.16,117.17,157400000.0
2009-01-20 06:39:00,117.165,117.17,117.08,117.12,178000000.0
2009-01-20 06:40:00,117.135,117.195,117.115,117.185,218200000.0
2009-01-20 06:41:00,117.185,117.265,117.185,117.215,217799999.0
2009-01-20 06:42:00,117.215,117.225,117.16,117.215,301400000.0
2009-01-20 06:43:00,117.215,117.225,117.185,117.185,181200000.0
2009-01-20 06:44:00,117.185,117.185,117.135,117.135,102400000.0
2009-01-20 06:45:00,117.13,117.13,117.085,117.115,196000000.0
2009-01-20 06:46:00,117.115,117.115,117.055,117.08,368000000.0
2009-01-20 06:47:00,117.08,117.08,117.045,117.075,78800000.0
2009-01-20 06:48:00,117.08,117.15,117.08,117.125,247200000.0
2009-01-20 06:49:00,117.125,117.24,117.125,117.23,246000000.0
2009-01-20 06:50:00,117.23,117.265,117.175,117.18,200800000.0
2009-01-20 06:51:00,117.18,117.18,117.115,117.12,177200000.0
2009-01-20 06:52:00,117.12,117.165,117.105,117.14,266400000.0
2009-01-20 06:53:00,117.14,117.195,117.11,117.18,281400000.0
2009-01-20 06:54:00,117.18,117.21,117.17,117.21,293600000.0
2009-01-20 06:55:00,117.21,117.21,117.09,117.15,277800000.0
2009-01-20 06:56:00,117.15,117.15,117.115,117.13,106800000.0
2009-01-20 06:57:00,117.13,117.13,117.065,117.065,183200000.0
2009-01-20 06:58:00,117.065,117.135,117.065,117.13,275800000.0
2009-01-20 06:59:00,117.125,117.125,117.085,117.09,286000002.0
2009-01-20 07:00:00,117.09,117.185,117.09,117.185,417599999.0
2009-01-20 07:01:00,117.185,117.185,117.15,117.155,241799999.0
2009-01-20 07:02:00,117.18,117.18,117.105,117.105,125400000.0
2009-01-20 07:03:00,117.105,117.105,117.02,117.02,343500000.0
2009-01-20 07:04:00,117.01,117.06,117.005,117.045,381000000.0
2009-01-20 07:05:00,117.05,117.085,117.01,117.06,335400000.0
2009-01-20 07:06:00,117.06,117.105,117.055,117.105,280200000.0
2009-01-20 07:07:00,117.105,117.105,117.03,117.035,161600000.0
2009-01-20 07:08:00,117.035,117.075,117.035,117.065,150000000.0
2009-01-20 07:09:00,117.065,117.095,117.065,117.08,76800000.0
2009-01-20 07:10:00,117.075,117.105,117.055,117.1,124000000.0
2009-01-20 07:11:00,117.095,117.185,117.095,117.16,390200000.0
2009-01-20 07:12:00,117.16,117.2,117.16,117.185,244200000.0
2009-01-20 07:13:00,117.185,117.185,117.13,117.165,101200000.0
2009-01-20 07:14:00,117.165,117.255,117.145,117.255,238450000.0
2009-01-20 07:15:00,117.255,117.255,117.175,117.18,153200000.0
2009-01-20 07:16:00,117.18,117.18,117.08,117.09,344000000.0
2009-01-20 07:17:00,117.1,117.15,117.1,117.15,266000000.0
2009-01-20 07:18:00,117.155,117.155,117.105,117.105,120000000.0
2009-01-20 07:19:00,117.11,117.12,117.1,117.12,95200000.0
2009-01-20 07:20:00,117.13,117.14,117.125,117.125,80600000.0
2009-01-20 07:21:00,117.13,117.215,117.13,117.21,299800000.0
2009-01-20 07:22:00,117.21,117.21,117.205,117.21,97200000.0
2009-01-20 07:23:00,117.21,117.215,117.205,117.21,67200000.0
2009-01-20 07:24:00,117.21,117.22,117.21,117.215,135000000.0
2009-01-20 07:25:00,117.22,117.25,117.195,117.25,224900000.0
2009-01-20 07:26:00,117.25,117.25,117.15,117.195,247400000.0
2009-01-20 07:27:00,117.195,117.195,117.15,117.15,365200000.0
2009-01-20 07:28:00,117.15,117.155,117.12,117.155,229200000.0
2009-01-20 07:29:00,117.155,117.155,117.065,117.12,229800000.0
2009-01-20 07:30:00,117.12,117.145,117.09,117.125,384200000.0
2009-01-20 07:31:00,117.135,117.195,117.13,117.14,349400000.0
2009-01-20 07:32:00,117.145,117.2,117.13,117.2,503200000.0
2009-01-20 07:33:00,117.195,117.195,117.115,117.19,274600000.0
2009-01-20 07:34:00,117.19,117.19,117.135,117.145,155400000.0
2009-01-20 07:35:00,117.145,117.15,117.145,117.145,12800000.0
2009-01-20 07:36:00,117.145,117.15,117.12,117.125,137000000.0
2009-01-20 07:37:00,117.13,117.135,117.115,117.12,191000000.0
2009-01-20 07:38:00,117.12,117.12,117.08,117.095,48800000.0
2009-01-20 07:39:00,117.095,117.095,117.07,117.07,119000000.0
2009-01-20 07:40:00,117.075,117.09,117.075,117.09,134200000.0
2009-01-20 07:41:00,117.09,117.16,117.09,117.16,54400000.0
2009-01-20 07:42:00,117.165,117.2,117.165,117.175,130800000.0
2009-01-20 07:43:00,117.175,117.195,117.135,117.195,132700000.0
2009-01-20 07:44:00,117.205,117.32,117.195,117.31,262200000.0
2009-01-20 07:45:00,117.315,117.325,117.245,117.265,216500000.0
2009-01-20 07:46:00,117.27,117.355,117.27,117.315,307600000.0
2009-01-20 07:47:00,117.32,117.33,117.28,117.29,270600000.0
2009-01-20 07:48:00,117.29,117.36,117.29,117.35,266200000.0
2009-01-20 07:49:00,117.345,117.4,117.34,117.39,258400000.0
2009-01-20 07:50:00,117.395,117.395,117.275,117.28,260600000.0
2009-01-20 07:51:00,117.28,117.29,117.24,117.27,279100000.0
2009-01-20 07:52:00,117.26,117.27,117.245,117.265,171400000.0
2009-01-20 07:53:00,117.265,117.355,117.26,117.355,373400000.0
2009-01-20 07:54:00,117.335,117.37,117.33,117.37,206200000.0
2009-01-20 07:55:00,117.37,117.44,117.365,117.43,283400000.0
2009-01-20 07:56:00,117.425,117.515,117.42,117.505,608000000.0
2009-01-20 07:57:00,117.505,117.505,117.43,117.45,564400000.0
2009-01-20 07:58:00,117.45,117.45,117.325,117.345,487200000.0
2009-01-20 07:59:00,117.345,117.36,117.295,117.355,419999999.0
2009-01-20 08:00:00,117.365,117.395,117.345,117.375,153600000.0
2009-01-20 08:01:00,117.375,117.405,117.355,117.395,255000000.0
2009-01-20 08:02:00,117.395,117.43,117.395,117.425,99400000.0
2009-01-20 08:03:00,117.435,117.44,117.425,117.43,179400000.0
2009-01-20 08:04:00,117.43,117.43,117.355,117.38,287199999.0
2009-01-20 08:05:00,117.38,117.4,117.365,117.4,209600000.0
2009-01-20 08:06:00,117.4,117.42,117.39,117.41,164600000.0
2009-01-20 08:07:00,117.415,117.495,117.405,117.495,171200000.0
2009-01-20 08:08:00,117.49,117.54,117.485,117.54,289600000.0
2009-01-20 08:09:00,117.54,117.585,117.495,117.575,291800001.0
2009-01-20 08:10:00,117.59,117.66,117.58,117.645,444700000.0
2009-01-20 08:11:00,117.65,117.7,117.62,117.62,643400001.0
2009-01-20 08:12:00,117.62,117.625,117.53,117.58,528000000.0
2009-01-20 08:13:00,117.585,117.595,117.54,117.56,323800000.0
2009-01-20 08:14:00,117.565,117.665,117.55,117.665,378800000.0
2009-01-20 08:15:00,117.66,117.68,117.595,117.67,531799999.0
2009-01-20 08:16:00,117.68,117.68,117.615,117.64,392600000.0
2009-01-20 08:17:00,117.64,117.64,117.565,117.595,265800000.0
2009-01-20 08:18:00,117.595,117.61,117.595,117.6,239400000.0
2009-01-20 08:19:00,117.595,117.615,117.57,117.57,139000000.0
2009-01-20 08:20:00,117.57,117.605,117.55,117.57,221200000.0
2009-01-20 08:21:00,117.59,117.605,117.59,117.59,221000000.0
2009-01-20 08:22:00,117.59,117.61,117.59,117.61,183400000.0
2009-01-20 08:23:00,117.62,117.62,117.62,117.62,30000000.0
2009-01-20 08:24:00,117.62,117.62,117.59,117.595,216600001.0
2009-01-20 08:25:00,117.595,117.61,117.59,117.61,147200000.0
2009-01-20 08:26:00,117.61,117.615,117.59,117.605,269000000.0
2009-01-20 08:27:00,117.605,117.605,117.515,117.53,259200000.0
2009-01-20 08:28:00,117.53,117.55,117.53,117.535,268000000.0
2009-01-20 08:29:00,117.535,117.55,117.48,117.505,214200000.0
2009-01-20 08:30:00,117.495,117.495,117.445,117.45,462600000.0
2009-01-20 08:31:00,117.45,117.475,117.45,117.455,192000000.0
2009-01-20 08:32:00,117.455,117.48,117.435,117.46,160600000.0
2009-01-20 08:33:00,117.45,117.45,117.395,117.45,616200000.0
2009-01-20 08:34:00,117.45,117.47,117.42,117.455,115200000.0
2009-01-20 08:35:00,117.45,117.545,117.45,117.535,256600000.0
2009-01-20 08:36:00,117.54,117.54,117.455,117.475,212200000.0
2009-01-20 08:37:00,117.475,117.475,117.45,117.46,196600000.0
2009-01-20 08:38:00,117.475,117.49,117.45,117.45,277800003.0
2009-01-20 08:39:00,117.45,117.485,117.45,117.46,180200000.0
2009-01-20 08:40:00,117.465,117.545,117.46,117.545,132800000.0
2009-01-20 08:41:00,117.54,117.545,117.49,117.5,282800000.0
2009-01-20 08:42:00,117.505,117.525,117.505,117.525,133000001.0
2009-01-20 08:43:00,117.525,117.56,117.51,117.55,128000000.0
2009-01-20 08:44:00,117.56,117.59,117.55,117.56,331800000.0
2009-01-20 08:45:00,117.57,117.585,117.56,117.57,320600001.0
2009-01-20 08:46:00,117.57,117.675,117.565,117.65,495800000.0
2009-01-20 08:47:00,117.665,117.665,117.595,117.6,236800000.0
2009-01-20 08:48:00,117.595,117.625,117.595,117.625,113800000.0
2009-01-20 08:49:00,117.625,117.665,117.615,117.66,184800000.0
2009-01-20 08:50:00,117.655,117.675,117.645,117.665,164000000.0
2009-01-20 08:51:00,117.655,117.68,117.64,117.68,400200000.0
2009-01-20 08:52:00,117.68,117.74,117.67,117.74,394800000.0
2009-01-20 08:53:00,117.73,117.75,117.68,117.69,334399999.0
2009-01-20 08:54:00,117.7,117.785,117.7,117.775,301400000.0
2009-01-20 08:55:00,117.78,117.8,117.745,117.75,369600000.0
2009-01-20 08:56:00,117.75,117.795,117.73,117.795,145000000.0
2009-01-20 08:57:00,117.805,117.815,117.805,117.805,116800000.0
2009-01-20 08:58:00,117.8,117.805,117.74,117.74,225800000.0
2009-01-20 08:59:00,117.74,117.745,117.66,117.745,328000001.0
2009-01-20 09:00:00,117.755,117.76,117.71,117.735,486600000.0
2009-01-20 09:01:00,117.69,117.715,117.665,117.675,359800000.0
2009-01-20 09:02:00,117.68,117.755,117.665,117.69,322600000.0
2009-01-20 09:03:00,117.7,117.715,117.525,117.525,359200000.0
2009-01-20 09:04:00,117.535,117.565,117.525,117.555,225600000.0
2009-01-20 09:05:00,117.56,117.625,117.555,117.595,261200000.0
2009-01-20 09:06:00,117.595,117.6,117.54,117.54,267000000.0
2009-01-20 09:07:00,117.54,117.545,117.45,117.465,365600000.0
2009-01-20 09:08:00,117.465,117.465,117.405,117.405,392400000.0
2009-01-20 09:09:00,117.405,117.405,117.325,117.325,382600000.0
2009-01-20 09:10:00,117.33,117.355,117.285,117.285,590400000.0
2009-01-20 09:11:00,117.275,117.28,117.16,117.17,570400000.0
2009-01-20 09:12:00,117.185,117.225,117.165,117.225,452000000.0
2009-01-20 09:13:00,117.225,117.285,117.225,117.26,364800000.0
2009-01-20 09:14:00,117.26,117.28,117.055,117.095,437800000.0
2009-01-20 09:15:00,117.095,117.125,117.05,117.075,411200000.0
2009-01-20 09:16:00,117.07,117.13,117.065,117.105,317800000.0
2009-01-20 09:17:00,117.105,117.105,117.02,117.025,399000000.0
2009-01-20 09:18:00,117.025,117.075,117.02,117.04,425200000.0
2009-01-20 09:19:00,117.045,117.095,117.005,117.085,478400000.0
2009-01-20 09:20:00,117.085,117.085,117.03,117.04,506400000.0
2009-01-20 09:21:00,117.04,117.095,117.0,117.02,458200000.0
2009-01-20 09:22:00,117.02,117.085,117.01,117.07,333600000.0
2009-01-20 09:23:00,117.07,117.19,117.065,117.18,296000000.0
2009-01-20 09:24:00,117.18,117.18,117.1,117.155,496700000.0
2009-01-20 09:25:00,117.155,117.17,117.12,117.16,498800000.0
2009-01-20 09:26:00,117.165,117.35,117.15,117.35,461600000.0
2009-01-20 09:27:00,117.375,117.385,117.275,117.29,513000000.0
2009-01-20 09:28:00,117.285,117.365,117.285,117.32,355800000.0
2009-01-20 09:29:00,117.315,117.345,117.29,117.3,677200000.0
2009-01-20 09:30:00,117.3,117.455,117.285,117.455,382400000.0
2009-01-20 09:31:00,117.45,117.475,117.405,117.435,757799999.0
2009-01-20 09:32:00,117.435,117.44,117.325,117.335,317400000.0
2009-01-20 09:33:00,117.335,117.385,117.33,117.385,321800000.0
2009-01-20 09:34:00,117.39,117.43,117.35,117.365,315000000.0
2009-01-20 09:35:00,117.365,117.47,117.365,117.435,229000000.0
2009-01-20 09:36:00,117.445,117.47,117.435,117.445,394400000.0
2009-01-20 09:37:00,117.44,117.47,117.44,117.44,317400000.0
2009-01-20 09:38:00,117.44,117.445,117.375,117.375,433399998.0
2009-01-20 09:39:00,117.38,117.4,117.32,117.345,351600000.0
2009-01-20 09:40:00,117.345,117.435,117.345,117.42,372000000.0
2009-01-20 09:41:00,117.415,117.42,117.33,117.33,417200000.0
2009-01-20 09:42:00,117.335,117.425,117.325,117.325,304800000.0
2009-01-20 09:43:00,117.325,117.41,117.31,117.4,232200000.0
2009-01-20 09:44:00,117.405,117.485,117.4,117.45,335000000.0
2009-01-20 09:45:00,117.45,117.45,117.27,117.305,291000000.0
2009-01-20 09:46:00,117.305,117.32,117.255,117.26,375400000.0
2009-01-20 09:47:00,117.255,117.26,117.155,117.205,365400000.0
2009-01-20 09:48:00,117.2,117.23,117.185,117.2,263800000.0
2009-01-20 09:49:00,117.21,117.295,117.205,117.28,367400000.0
2009-01-20 09:50:00,117.285,117.42,117.28,117.32,376000000.0
2009-01-20 09:51:00,117.33,117.33,117.17,117.17,248200000.0
2009-01-20 09:52:00,117.16,117.16,116.925,116.95,455200000.0
2009-01-20 09:53:00,116.95,116.985,116.915,116.955,406200000.0
2009-01-20 09:54:00,116.955,117.005,116.925,117.005,373800000.0
2009-01-20 09:55:00,117.005,117.09,116.96,117.09,501400000.0
2009-01-20 09:56:00,117.09,117.175,117.085,117.145,344400000.0
2009-01-20 09:57:00,117.145,117.15,117.04,117.09,335600000.0
2009-01-20 09:58:00,117.09,117.12,117.02,117.045,347200000.0
2009-01-20 09:59:00,117.055,117.09,116.99,117.05,431000000.0
2009-01-20 10:00:00,117.05,117.125,117.005,117.03,419000000.0
2009-01-20 10:01:00,117.025,117.13,117.025,117.095,457000000.0
2009-01-20 10:02:00,117.095,117.115,117.08,117.095,276400000.0
2009-01-20 10:03:00,117.09,117.225,117.085,117.22,413400000.0
2009-01-20 10:04:00,117.22,117.23,117.07,117.16,297800000.0
2009-01-20 10:05:00,117.16,117.17,117.04,117.095,349600000.0
2009-01-20 10:06:00,117.095,117.245,117.045,117.245,490400000.0
2009-01-20 10:07:00,117.26,117.29,117.18,117.235,442000000.0
2009-01-20 10:08:00,117.235,117.395,117.235,117.305,425800000.0
2009-01-20 10:09:00,117.305,117.39,117.22,117.32,379400000.0
2009-01-20 10:10:00,117.315,117.335,117.23,117.285,586700000.0
2009-01-20 10:11:00,117.275,117.345,117.265,117.305,503700005.0
2009-01-20 10:12:00,117.305,117.39,117.3,117.31,471400000.0
2009-01-20 10:13:00,117.315,117.39,117.29,117.385,341000000.0
2009-01-20 10:14:00,117.375,117.405,117.335,117.345,301400000.0
2009-01-20 10:15:00,117.345,117.435,117.24,117.435,367200000.0
2009-01-20 10:16:00,117.425,117.505,117.41,117.42,440000000.0
2009-01-20 10:17:00,117.42,117.475,117.34,117.375,369200000.0
2009-01-20 10:18:00,117.38,117.415,117.33,117.345,358600000.0
2009-01-20 10:19:00,117.355,117.455,117.355,117.36,447200000.0
2009-01-20 10:20:00,117.36,117.36,117.3,117.325,319200000.0
2009-01-20 10:21:00,117.32,117.35,117.295,117.315,278600000.0
2009-01-20 10:22:00,117.31,117.335,117.255,117.315,327600000.0
2009-01-20 10:23:00,117.32,117.365,117.3,117.355,360800000.0
2009-01-20 10:24:00,117.36,117.36,117.255,117.305,327000000.0
2009-01-20 10:25:00,117.305,117.325,117.275,117.285,377400000.0
2009-01-20 10:26:00,117.285,117.38,117.285,117.315,286600000.0
2009-01-20 10:27:00,117.33,117.375,117.315,117.335,250400000.0
2009-01-20 10:28:00,117.335,117.355,117.295,117.305,328400000.0
2009-01-20 10:29:00,117.315,117.325,117.26,117.265,365800000.0
2009-01-20 10:30:00,117.265,117.35,117.25,117.34,288600001.0
2009-01-20 10:31:00,117.335,117.365,117.295,117.345,360800000.0
2009-01-20 10:32:00,117.345,117.375,117.285,117.3,287800000.0
2009-01-20 10:33:00,117.295,117.32,117.27,117.27,438000000.0
2009-01-20 10:34:00,117.27,117.295,117.255,117.26,310600001.0
2009-01-20 10:35:00,117.26,117.26,117.145,117.21,393400000.0
2009-01-20 10:36:00,117.22,117.26,117.19,117.21,378000001.0
2009-01-20 10:37:00,117.215,117.26,117.18,117.23,315000000.0
2009-01-20 10:38:00,117.235,117.25,117.205,117.215,251600000.0
2009-01-20 10:39:00,117.215,117.335,117.215,117.33,464200000.0
2009-01-20 10:40:00,117.33,117.46,117.325,117.44,422400000.0
2009-01-20 10:41:00,117.44,117.505,117.415,117.46,473400000.0
2009-01-20 10:42:00,117.46,117.47,117.415,117.42,448000003.0
2009-01-20 10:43:00,117.42,117.425,117.385,117.39,462200000.0
2009-01-20 10:44:00,117.39,117.58,117.39,117.555,533200000.0
2009-01-20 10:45:00,117.555,117.605,117.555,117.605,351000000.0
2009-01-20 10:46:00,117.605,117.695,117.605,117.695,374000000.0
2009-01-20 10:47:00,117.695,117.78,117.695,117.77,396200000.0
2009-01-20 10:48:00,117.775,117.775,117.715,117.735,198600000.0
2009-01-20 10:49:00,117.735,117.83,117.73,117.83,282400000.0
2009-01-20 10:50:00,117.83,117.91,117.77,117.785,330200000.0
2009-01-20 10:51:00,117.785,117.845,117.76,117.825,339000000.0
2009-01-20 10:52:00,117.835,117.84,117.76,117.76,518400000.0
2009-01-20 10:53:00,117.76,117.8,117.755,117.755,299200000.0
2009-01-20 10:54:00,117.77,117.78,117.745,117.765,284000001.0
2009-01-20 10:55:00,117.77,117.79,117.765,117.775,180000000.0
2009-01-20 10:56:00,117.77,117.78,117.74,117.77,403600000.0
2009-01-20 10:57:00,117.775,117.785,117.755,117.785,321800000.0
2009-01-20 10:58:00,117.78,117.81,117.76,117.765,426800000.0
2009-01-20 10:59:00,117.77,117.8,117.74,117.76,523200000.0
2009-01-20 11:00:00,117.77,117.785,117.715,117.745,501200000.0
2009-01-20 11:01:00,117.74,117.745,117.695,117.71,411000000.0
2009-01-20 11:02:00,117.71,117.75,117.705,117.735,297800000.0
2009-01-20 11:03:00,117.735,117.77,117.725,117.735,300200000.0
2009-01-20 11:04:00,117.735,117.8,117.695,117.765,361400000.0
2009-01-20 11:05:00,117.77,117.84,117.77,117.79,382200000.0
2009-01-20 11:06:00,117.79,117.8,117.73,117.765,336800001.0
2009-01-20 11:07:00,117.775,117.81,117.765,117.775,300000000.0
2009-01-20 11:08:00,117.775,117.825,117.75,117.755,275800000.0
2009-01-20 11:09:00,117.755,117.78,117.75,117.77,261400000.0
2009-01-20 11:10:00,117.775,117.8,117.745,117.75,280600000.0
2009-01-20 11:11:00,117.755,117.755,117.705,117.755,295600000.0
2009-01-20 11:12:00,117.755,117.79,117.72,117.775,334000000.0
2009-01-20 11:13:00,117.775,117.775,117.675,117.69,365800000.0
2009-01-20 11:14:00,117.69,117.71,117.675,117.695,230400000.0
2009-01-20 11:15:00,117.695,117.735,117.68,117.73,336400000.0
2009-01-20 11:16:00,117.73,117.84,117.725,117.8,445600001.0
2009-01-20 11:17:00,117.8,118.015,117.8,118.015,431400000.0
2009-01-20 11:18:00,118.01,118.075,117.96,117.97,377400000.0
2009-01-20 11:19:00,117.97,118.01,117.95,118.005,635600000.0
2009-01-20 11:20:00,118.005,118.055,117.995,118.015,730600001.0
2009-01-20 11:21:00,118.01,118.05,117.965,117.99,650000001.0
2009-01-20 11:22:00,118.0,118.0,117.85,117.855,581199999.0
2009-01-20 11:23:00,117.86,117.89,117.81,117.85,609400000.0
2009-01-20 11:24:00,117.85,118.05,117.84,117.955,477600001.0
2009-01-20 11:25:00,117.965,117.975,117.89,117.89,370000000.0
2009-01-20 11:26:00,117.89,117.935,117.875,117.925,366200000.0
2009-01-20 11:27:00,117.925,117.93,117.885,117.905,393199999.0
2009-01-20 11:28:00,117.915,117.97,117.9,117.955,291599999.0
2009-01-20 11:29:00,117.955,117.985,117.945,117.965,201400000.0
2009-01-20 11:30:00,117.965,118.035,117.965,118.0,398400000.0
2009-01-20 11:31:00,118.0,118.04,117.97,117.985,294600000.0
2009-01-20 11:32:00,117.985,117.985,117.895,117.92,291200000.0
2009-01-20 11:33:00,117.92,117.93,117.835,117.885,430200000.0
2009-01-20 11:34:00,117.89,117.9,117.815,117.84,206600000.0
2009-01-20 11:35:00,117.84,117.84,117.78,117.78,306000001.0
2009-01-20 11:36:00,117.78,117.85,117.78,117.785,258400001.0
2009-01-20 11:37:00,117.785,117.81,117.775,117.78,413000000.0
2009-01-20 11:38:00,117.78,117.81,117.775,117.775,275400000.0
2009-01-20 11:39:00,117.775,117.815,117.76,117.815,361600000.0
2009-01-20 11:40:00,117.82,117.85,117.815,117.85,195200000.0
2009-01-20 11:41:00,117.845,117.845,117.695,117.7,357200000.0
2009-01-20 11:42:00,117.7,117.75,117.66,117.735,290000000.0
2009-01-20 11:43:00,117.73,117.905,117.725,117.835,357400000.0
2009-01-20 11:44:00,117.825,117.855,117.715,117.75,354600000.0
2009-01-20 11:45:00,117.75,117.805,117.705,117.735,282400000.0
2009-01-20 11:46:00,117.735,117.805,117.735,117.805,295600000.0
2009-01-20 11:47:00,117.805,117.805,117.705,117.72,306000000.0
2009-01-20 11:48:00,117.735,117.76,117.695,117.745,354200000.0
2009-01-20 11:49:00,117.745,117.815,117.745,117.765,264400000.0
2009-01-20 11:50:00,117.765,117.8,117.74,117.745,280000000.0
2009-01-20 11:51:00,117.745,117.825,117.735,117.805,446400000.0
2009-01-20 11:52:00,117.805,117.905,117.805,117.905,256800000.0
2009-01-20 11:53:00,117.905,117.955,117.88,117.88,308999999.0
2009-01-20 11:54:00,117.88,117.88,117.84,117.845,353800000.0
2009-01-20 11:55:00,117.845,117.845,117.805,117.835,333600000.0
2009-01-20 11:56:00,117.835,117.84,117.74,117.75,319600000.0
2009-01-20 11:57:00,117.765,117.765,117.625,117.65,621799999.0
2009-01-20 11:58:00,117.65,117.68,117.605,117.605,459600000.0
2009-01-20 11:59:00,117.6,117.6,117.48,117.525,311800001.0
2009-01-20 12:00:00,117.525,117.675,117.525,117.66,504000000.0
2009-01-20 12:01:00,117.66,117.735,117.655,117.69,435000000.0
2009-01-20 12:02:00,117.685,117.685,117.575,117.615,479199999.0
2009-01-20 12:03:00,117.605,117.655,117.58,117.65,417599999.0
2009-01-20 12:04:00,117.65,117.67,117.585,117.61,557799999.0
2009-01-20 12:05:00,117.61,117.625,117.485,117.52,662200004.0
2009-01-20 12:06:00,117.515,117.62,117.515,117.585,428599999.0
2009-01-20 12:07:00,117.585,117.675,117.58,117.63,399600000.0
2009-01-20 12:08:00,117.63,117.66,117.61,117.63,389000000.0
2009-01-20 12:09:00,117.63,117.63,117.555,117.59,362800000.0
2009-01-20 12:10:00,117.59,117.605,117.515,117.54,527400000.0
2009-01-20 12:11:00,117.535,117.555,117.415,117.45,434200000.0
2009-01-20 12:12:00,117.46,117.52,117.45,117.45,364200000.0
2009-01-20 12:13:00,117.445,117.46,117.38,117.405,494000001.0
2009-01-20 12:14:00,117.405,117.45,117.4,117.43,375000000.0
2009-01-20 12:15:00,117.44,117.44,117.4,117.405,350999999.0
2009-01-20 12:16:00,117.405,117.42,117.38,117.405,467000000.0
2009-01-20 12:17:00,117.405,117.42,117.375,117.405,338399999.0
2009-01-20 12:18:00,117.41,117.445,117.37,117.445,280800000.0
2009-01-20 12:19:00,117.44,117.505,117.415,117.505,263800000.0
2009-01-20 12:20:00,117.51,117.585,117.51,117.56,275800000.0
2009-01-20 12:21:00,117.56,117.625,117.535,117.575,426199999.0
2009-01-20 12:22:00,117.575,117.575,117.45,117.465,438600000.0
2009-01-20 12:23:00,117.475,117.48,117.405,117.45,453600000.0
2009-01-20 12:24:00,117.45,117.49,117.45,117.485,333800000.0
2009-01-20 12:25:00,117.485,117.515,117.465,117.47,369000000.0
2009-01-20 12:26:00,117.47,117.47,117.44,117.455,486599998.0
2009-01-20 12:27:00,117.455,117.47,117.435,117.455,368599999.0
2009-01-20 12:28:00,117.445,117.445,117.375,117.42,378200000.0
2009-01-20 12:29:00,117.435,117.435,117.375,117.395,227000000.0
2009-01-20 12:30:00,117.395,117.435,117.385,117.435,273800000.0
2009-01-20 12:31:00,117.43,117.47,117.42,117.455,387200000.0
2009-01-20 12:32:00,117.455,117.495,117.45,117.46,441400000.0
2009-01-20 12:33:00,117.46,117.545,117.46,117.53,331200000.0
2009-01-20 12:34:00,117.53,117.54,117.5,117.515,370600001.0
2009-01-20 12:35:00,117.51,117.515,117.485,117.515,216800000.0
2009-01-20 12:36:00,117.525,117.585,117.515,117.54,339400001.0
2009-01-20 12:37:00,117.54,117.54,117.49,117.49,249400000.0
2009-01-20 12:38:00,117.49,117.5,117.49,117.5,79600000.0
2009-01-20 12:39:00,117.5,117.52,117.475,117.48,201600000.0
2009-01-20 12:40:00,117.48,117.505,117.445,117.48,196000000.0
2009-01-20 12:41:00,117.475,117.495,117.475,117.495,229800001.0
2009-01-20 12:42:00,117.505,117.515,117.48,117.485,187000000.0
2009-01-20 12:43:00,117.485,117.485,117.4,117.415,309600000.0
2009-01-20 12:44:00,117.425,117.445,117.405,117.405,225000000.0
2009-01-20 12:45:00,117.415,117.425,117.38,117.42,455800000.0
2009-01-20 12:46:00,117.415,117.425,117.4,117.42,122200000.0
2009-01-20 12:47:00,117.425,117.44,117.415,117.44,154400000.0
2009-01-20 12:48:00,117.44,117.47,117.425,117.44,443000000.0
2009-01-20 12:49:00,117.44,117.49,117.44,117.485,88200000.0
2009-01-20 12:50:00,117.48,117.52,117.475,117.475,291400000.0
2009-01-20 12:51:00,117.475,117.48,117.37,117.37,261200000.0
2009-01-20 12:52:00,117.36,117.39,117.355,117.365,163600000.0
2009-01-20 12:53:00,117.3,117.35,117.265,117.3,374000000.0
2009-01-20 12:54:00,117.29,117.305,117.215,117.215,270800000.0
2009-01-20 12:55:00,117.175,117.23,117.14,117.14,479600000.0
2009-01-20 12:56:00,117.14,117.155,116.99,117.02,237200000.0
2009-01-20 12:57:00,117.015,117.135,117.015,117.135,376600000.0
2009-01-20 12:58:00,117.135,117.22,117.1,117.17,392200001.0
2009-01-20 12:59:00,117.18,117.2,117.17,117.175,197800000.0
2009-01-20 13:00:00,117.175,117.195,117.13,117.145,208000000.0
2009-01-20 13:01:00,117.14,117.155,117.1,117.135,171600000.0
2009-01-20 13:02:00,117.13,117.145,117.055,117.135,231000000.0
2009-01-20 13:03:00,117.135,117.145,117.08,117.095,157999999.0
2009-01-20 13:04:00,117.1,117.13,117.09,117.125,334000001.0
2009-01-20 13:05:00,117.12,117.145,117.045,117.055,362200000.0
2009-01-20 13:06:00,117.055,117.135,117.025,117.13,644800000.0
2009-01-20 13:07:00,117.125,117.155,117.06,117.09,394600000.0
2009-01-20 13:08:00,117.1,117.115,117.08,117.115,247400000.0
2009-01-20 13:09:00,117.11,117.155,117.055,117.1,366800000.0
2009-01-20 13:10:00,117.11,117.11,117.02,117.025,205800000.0
2009-01-20 13:11:00,117.03,117.045,116.97,117.04,435800000.0
2009-01-20 13:12:00,117.04,117.085,116.995,116.995,215800000.0
2009-01-20 13:13:00,117.01,117.035,116.96,117.03,254800000.0
2009-01-20 13:14:00,117.04,117.04,117.005,117.01,157200000.0
2009-01-20 13:15:00,117.015,117.045,117.01,117.04,309800000.0
2009-01-20 13:16:00,117.045,117.065,117.0,117.0,176800000.0
2009-01-20 13:17:00,117.0,117.005,116.965,116.995,418200000.0
2009-01-20 13:18:00,116.995,117.0,116.98,116.98,340800000.0
2009-01-20 13:19:00,116.975,116.985,116.955,116.97,471600000.0
2009-01-20 13:20:00,116.97,117.005,116.965,117.005,348000001.0
2009-01-20 13:21:00,117.015,117.105,116.995,117.085,527399999.0
2009-01-20 13:22:00,117.085,117.09,117.0,117.075,326800000.0
2009-01-20 13:23:00,117.075,117.09,117.035,117.09,369600000.0
2009-01-20 13:24:00,117.09,117.135,117.075,117.12,409600000.0
2009-01-20 13:25:00,117.12,117.15,117.12,117.13,445800000.0
2009-01-20 13:26:00,117.13,117.17,117.13,117.14,268600000.0
2009-01-20 13:27:00,117.135,117.15,117.12,117.14,145600000.0
2009-01-20 13:28:00,117.155,117.205,117.14,117.2,132800000.0
2009-01-20 13:29:00,117.2,117.26,117.175,117.22,428600000.0
2009-01-20 13:30:00,117.21,117.245,117.14,117.155,407600000.0
2009-01-20 13:31:00,117.16,117.16,117.045,117.1,567600000.0
2009-01-20 13:32:00,117.11,117.125,117.045,117.045,337000000.0
2009-01-20 13:33:00,117.045,117.045,116.965,116.98,357600000.0
2009-01-20 13:34:00,116.975,117.075,116.965,117.07,371900000.0
2009-01-20 13:35:00,117.06,117.07,117.025,117.035,342800000.0
2009-01-20 13:36:00,117.045,117.055,117.03,117.035,194200000.0
2009-01-20 13:37:00,117.035,117.085,117.02,117.02,487200000.0
2009-01-20 13:38:00,117.02,117.025,116.975,116.985,414000000.0
2009-01-20 13:39:00,117.0,117.045,116.975,117.035,239400000.0
2009-01-20 13:40:00,117.04,117.05,116.995,117.0,526200001.0
2009-01-20 13:41:00,117.0,117.0,116.965,116.985,328200000.0
2009-01-20 13:42:00,116.985,117.055,116.97,117.045,242000000.0
2009-01-20 13:43:00,117.03,117.05,117.025,117.05,241200001.0
2009-01-20 13:44:00,117.055,117.135,117.05,117.125,299200000.0
2009-01-20 13:45:00,117.135,117.14,117.045,117.075,261000000.0
2009-01-20 13:46:00,117.06,117.075,117.04,117.055,210400000.0
2009-01-20 13:47:00,117.055,117.065,116.99,117.0,236400001.0
2009-01-20 13:48:00,117.0,117.015,116.975,117.015,209200000.0
2009-01-20 13:49:00,117.01,117.065,117.005,117.065,159600000.0
2009-01-20 13:50:00,117.065,117.065,116.98,116.985,240000000.0
2009-01-20 13:51:00,116.985,117.015,116.975,117.01,231400000.0
2009-01-20 13:52:00,117.01,117.015,116.98,116.98,165400000.0
2009-01-20 13:53:00,116.98,116.98,116.955,116.97,353800000.0
2009-01-20 13:54:00,116.97,117.025,116.965,117.025,158000000.0
2009-01-20 13:55:00,117.025,117.045,116.99,117.04,281800000.0
2009-01-20 13:56:00,117.04,117.075,117.03,117.055,142600000.0
2009-01-20 13:57:00,117.06,117.125,117.06,117.115,179800000.0
2009-01-20 13:58:00,117.11,117.16,117.095,117.145,254400000.0
2009-01-20 13:59:00,117.145,117.15,117.08,117.1,381399999.0
2009-01-20 14:00:00,117.115,117.125,117.065,117.07,296600000.0
2009-01-20 14:01:00,117.065,117.09,116.99,117.005,407400000.0
2009-01-20 14:02:00,117.0,117.08,117.0,117.08,281400000.0
2009-01-20 14:03:00,117.095,117.1,117.015,117.065,457200000.0
2009-01-20 14:04:00,117.07,117.21,117.065,117.21,317800000.0
2009-01-20 14:05:00,117.225,117.285,117.19,117.265,285200000.0
2009-01-20 14:06:00,117.26,117.41,117.255,117.275,429000000.0
2009-01-20 14:07:00,117.28,117.29,117.24,117.28,312600000.0
2009-01-20 14:08:00,117.28,117.37,117.275,117.355,382400000.0
2009-01-20 14:09:00,117.37,117.37,117.25,117.32,485199999.0
2009-01-20 14:10:00,117.32,117.335,117.28,117.3,264200000.0
2009-01-20 14:11:00,117.29,117.305,117.235,117.3,423800001.0
2009-01-20 14:12:00,117.295,117.31,117.265,117.305,240800000.0
2009-01-20 14:13:00,117.305,117.37,117.305,117.33,372800000.0
2009-01-20 14:14:00,117.33,117.335,117.265,117.265,313000000.0
2009-01-20 14:15:00,117.275,117.29,117.21,117.21,367600000.0
2009-01-20 14:16:00,117.21,117.25,117.195,117.2,484200000.0
2009-01-20 14:17:00,117.195,117.195,117.105,117.12,379800000.0
2009-01-20 14:18:00,117.125,117.14,117.1,117.11,299800000.0
2009-01-20 14:19:00,117.11,117.16,117.11,117.16,274200001.0
2009-01-20 14:20:00,117.16,117.205,117.135,117.185,304200000.0
2009-01-20 14:21:00,117.175,117.25,117.175,117.25,403199999.0
2009-01-20 14:22:00,117.245,117.27,117.235,117.255,341000001.0
2009-01-20 14:23:00,117.255,117.335,117.255,117.295,295400000.0
2009-01-20 14:24:00,117.295,117.315,117.25,117.27,323800001.0
2009-01-20 14:25:00,117.28,117.285,117.17,117.17,222600000.0
2009-01-20 14:26:00,117.17,117.18,117.105,117.105,310200000.0
2009-01-20 14:27:00,117.1,117.125,117.1,117.115,218400000.0
2009-01-20 14:28:00,117.12,117.12,117.07,117.1,223800000.0
2009-01-20 14:29:00,117.1,117.11,117.045,117.06,392200000.0
2009-01-20 14:30:00,117.055,117.06,116.94,116.96,570000000.0
2009-01-20 14:31:00,116.96,116.98,116.945,116.955,413200000.0
2009-01-20 14:32:00,116.955,116.96,116.88,116.945,492400000.0
2009-01-20 14:33:00,116.95,117.03,116.95,117.025,185800000.0
2009-01-20 14:34:00,117.03,117.08,117.03,117.05,186400000.0
2009-01-20 14:35:00,117.06,117.105,117.06,117.09,155000000.0
2009-01-20 14:36:00,117.125,117.13,117.05,117.06,280199999.0
2009-01-20 14:37:00,117.065,117.075,117.03,117.075,137600000.0
2009-01-20 14:38:00,117.075,117.08,117.045,117.05,227600001.0
2009-01-20 14:39:00,117.05,117.065,117.03,117.03,130400000.0
2009-01-20 14:40:00,117.035,117.065,117.03,117.035,184600000.0
2009-01-20 14:41:00,117.035,117.05,117.02,117.02,106800000.0
2009-01-20 14:42:00,117.005,117.005,116.96,116.96,246000000.0
2009-01-20 14:43:00,116.97,116.97,116.86,116.925,394600000.0
2009-01-20 14:44:00,116.93,116.94,116.905,116.905,177600000.0
2009-01-20 14:45:00,116.91,116.93,116.875,116.9,250000000.0
2009-01-20 14:46:00,116.91,116.925,116.88,116.895,279200000.0
2009-01-20 14:47:00,116.895,116.905,116.87,116.89,186800000.0
2009-01-20 14:48:00,116.895,116.925,116.89,116.925,143999999.0
2009-01-20 14:49:00,116.93,116.95,116.92,116.935,114000000.0
2009-01-20 14:50:00,116.935,116.945,116.875,116.885,255800000.0
2009-01-20 14:51:00,116.885,116.9,116.87,116.89,173000000.0
2009-01-20 14:52:00,116.89,116.935,116.875,116.91,176400000.0
2009-01-20 14:53:00,116.92,116.92,116.85,116.86,282400000.0
2009-01-20 14:54:00,116.855,116.87,116.835,116.85,272400000.0
2009-01-20 14:55:00,116.845,116.845,116.75,116.795,348800000.0
2009-01-20 14:56:00,116.795,116.8,116.715,116.74,428100001.0
2009-01-20 14:57:00,116.745,116.805,116.745,116.785,266600000.0
2009-01-20 14:58:00,116.785,116.84,116.745,116.78,433400000.0
2009-01-20 14:59:00,116.78,116.94,116.78,116.94,564500000.0
2009-01-20 15:00:00,116.95,116.975,116.87,116.875,442799999.0
2009-01-20 15:01:00,116.875,116.89,116.815,116.88,420000000.0
2009-01-20 15:02:00,116.875,116.875,116.815,116.835,374800001.0
2009-01-20 15:03:00,116.835,116.845,116.77,116.77,213000000.0
2009-01-20 15:04:00,116.775,116.915,116.77,116.85,406200000.0
2009-01-20 15:05:00,116.85,116.855,116.79,116.82,328000000.0
2009-01-20 15:06:00,116.83,116.875,116.725,116.725,353200001.0
2009-01-20 15:07:00,116.715,116.78,116.69,116.745,313600000.0
2009-01-20 15:08:00,116.745,116.75,116.68,116.73,266600000.0
2009-01-20 15:09:00,116.725,116.765,116.695,116.735,529600001.0
2009-01-20 15:10:00,116.73,116.835,116.69,116.835,480000000.0
2009-01-20 15:11:00,116.825,116.865,116.815,116.825,306599999.0
2009-01-20 15:12:00,116.825,116.89,116.81,116.845,535800000.0
2009-01-20 15:13:00,116.845,116.955,116.835,116.94,459000000.0
2009-01-20 15:14:00,116.94,116.94,116.835,116.865,476800000.0
2009-01-20 15:15:00,116.86,116.895,116.835,116.835,434600000.0
2009-01-20 15:16:00,116.84,116.895,116.815,116.815,308200001.0
2009-01-20 15:17:00,116.805,116.805,116.63,116.675,533200000.0
2009-01-20 15:18:00,116.675,116.795,116.665,116.785,333000000.0
2009-01-20 15:19:00,116.795,116.85,116.77,116.84,389200000.0
2009-01-20 15:20:00,116.83,116.895,116.805,116.83,364000000.0
2009-01-20 15:21:00,116.845,116.845,116.785,116.8,353000001.0
2009-01-20 15:22:00,116.8,116.825,116.77,116.825,448200000.0
2009-01-20 15:23:00,116.825,116.86,116.76,116.835,365200000.0
2009-01-20 15:24:00,116.835,116.85,116.81,116.835,373400000.0
2009-01-20 15:25:00,116.835,116.925,116.815,116.915,546600001.0
2009-01-20 15:26:00,116.925,116.955,116.905,116.945,483000000.0
2009-01-20 15:27:00,116.945,116.945,116.855,116.855,268400000.0
2009-01-20 15:28:00,116.855,116.87,116.84,116.86,238400000.0
2009-01-20 15:29:00,116.86,116.87,116.835,116.85,222600000.0
2009-01-20 15:30:00,116.85,116.905,116.85,116.905,171600000.0
2009-01-20 15:31:00,116.905,116.95,116.875,116.92,522800000.0
2009-01-20 15:32:00,116.915,116.93,116.77,116.885,427200000.0
2009-01-20 15:33:00,116.88,116.91,116.87,116.885,295800000.0
2009-01-20 15:34:00,116.885,116.91,116.84,116.885,469400000.0
2009-01-20 15:35:00,116.88,116.915,116.82,116.875,414400000.0
2009-01-20 15:36:00,116.88,116.905,116.85,116.905,390200000.0
2009-01-20 15:37:00,116.91,116.92,116.865,116.865,451800000.0
2009-01-20 15:38:00,116.87,116.95,116.86,116.93,607600000.0
2009-01-20 15:39:00,116.925,116.95,116.885,116.92,596400000.0
2009-01-20 15:40:00,116.92,116.95,116.88,116.95,524200001.0
2009-01-20 15:41:00,116.95,117.0,116.945,116.97,639400000.0
2009-01-20 15:42:00,116.975,117.01,116.96,116.985,525399999.0
2009-01-20 15:43:00,116.985,117.02,116.925,116.935,342800000.0
2009-01-20 15:44:00,116.925,116.98,116.925,116.93,212400000.0
2009-01-20 15:45:00,116.935,116.945,116.9,116.925,265200001.0
2009-01-20 15:46:00,116.935,116.97,116.92,116.92,289400000.0
2009-01-20 15:47:00,116.92,117.03,116.92,117.02,401199999.0
2009-01-20 15:48:00,117.005,117.055,116.985,117.045,526800000.0
2009-01-20 15:49:00,117.045,117.05,116.935,116.975,445200000.0
2009-01-20 15:50:00,116.98,117.09,116.96,117.09,422600000.0
2009-01-20 15:51:00,117.09,117.09,116.97,117.03,557000003.0
2009-01-20 15:52:00,117.035,117.1,116.975,117.015,601400000.0
2009-01-20 15:53:00,117.015,117.06,117.01,117.02,333799999.0
2009-01-20 15:54:00,117.01,117.06,116.995,116.995,305000000.0
2009-01-20 15:55:00,117.005,117.08,116.985,117.045,381600000.0
2009-01-20 15:56:00,117.045,117.115,117.045,117.115,281600000.0
2009-01-20 15:57:00,117.1,117.1,117.01,117.01,360000000.0
2009-01-20 15:58:00,117.025,117.055,116.995,117.005,213600000.0
2009-01-20 15:59:00,117.0,117.03,116.97,116.97,457800000.0
2009-01-20 16:00:00,116.97,117.005,116.94,116.955,414200000.0
2009-01-20 16:01:00,116.955,117.005,116.935,116.995,418000000.0
2009-01-20 16:02:00,116.995,117.01,116.91,116.97,525000000.0
2009-01-20 16:03:00,116.97,116.99,116.925,116.93,328600000.0
2009-01-20 16:04:00,116.945,117.015,116.92,116.97,448600000.0
2009-01-20 16:05:00,116.98,116.98,116.915,116.95,317800000.0
2009-01-20 16:06:00,116.94,117.0,116.915,116.97,349000000.0
2009-01-20 16:07:00,116.975,116.99,116.9,116.9,462799999.0
2009-01-20 16:08:00,116.9,116.95,116.88,116.915,505399999.0
2009-01-20 16:09:00,116.905,116.935,116.9,116.93,528800000.0
2009-01-20 16:10:00,116.935,116.95,116.87,116.87,405200001.0
2009-01-20 16:11:00,116.86,116.885,116.83,116.865,336599999.0
2009-01-20 16:12:00,116.875,116.9,116.83,116.86,524800000.0
2009-01-20 16:13:00,116.86,116.915,116.855,116.895,497300000.0
2009-01-20 16:14:00,116.89,116.945,116.865,116.93,291600000.0
2009-01-20 16:15:00,116.93,116.98,116.925,116.965,160800000.0
2009-01-20 16:16:00,116.965,116.97,116.91,116.925,237800000.0
2009-01-20 16:17:00,116.93,117.005,116.93,116.97,241400000.0
2009-01-20 16:18:00,116.97,116.97,116.89,116.93,244000000.0
2009-01-20 16:19:00,116.935,116.96,116.88,116.94,310800000.0
2009-01-20 16:20:00,116.935,116.98,116.905,116.94,248200000.0
2009-01-20 16:21:00,116.94,116.95,116.89,116.93,247000000.0
2009-01-20 16:22:00,116.935,116.975,116.925,116.925,208600000.0
2009-01-20 16:23:00,116.92,116.97,116.89,116.895,299200000.0
2009-01-20 16:24:00,116.895,116.955,116.865,116.955,365400000.0
2009-01-20 16:25:00,116.955,116.985,116.925,116.94,302599999.0
2009-01-20 16:26:00,116.935,116.935,116.845,116.905,195800000.0
2009-01-20 16:27:00,116.9,116.93,116.83,116.83,480000000.0
2009-01-20 16:28:00,116.85,116.86,116.785,116.785,494800000.0
2009-01-20 16:29:00,116.79,116.9,116.78,116.9,543000001.0
2009-01-20 16:30:00,116.9,116.97,116.885,116.97,565600000.0
2009-01-20 16:31:00,116.97,116.99,116.935,116.98,499400000.0
2009-01-20 16:32:00,116.98,117.015,116.91,116.915,480399999.0
2009-01-20 16:33:00,116.915,116.935,116.73,116.765,387600001.0
2009-01-20 16:34:00,116.775,116.805,116.715,116.795,473000000.0
2009-01-20 16:35:00,116.795,116.875,116.775,116.835,467400000.0
2009-01-20 16:36:00,116.835,116.85,116.775,116.81,641999998.0
2009-01-20 16:37:00,116.805,116.81,116.655,116.675,417800000.0
2009-01-20 16:38:00,116.68,116.68,116.56,116.57,464100000.0
2009-01-20 16:39:00,116.57,116.575,116.495,116.555,390600000.0
2009-01-20 16:40:00,116.545,116.56,116.43,116.44,322000000.0
2009-01-20 16:41:00,116.44,116.545,116.42,116.52,422200000.0
2009-01-20 16:42:00,116.52,116.635,116.505,116.635,417800001.0
2009-01-20 16:43:00,116.635,116.685,116.625,116.665,576200001.0
2009-01-20 16:44:00,116.67,116.68,116.625,116.63,474600000.0
2009-01-20 16:45:00,116.64,116.64,116.425,116.435,616000000.0
2009-01-20 16:46:00,116.44,116.5,116.41,116.455,446400000.0
2009-01-20 16:47:00,116.44,116.455,116.375,116.44,566999999.0
2009-01-20 16:48:00,116.45,116.48,116.385,116.43,455799999.0
2009-01-20 16:49:00,116.43,116.435,116.335,116.37,632600001.0
2009-01-20 16:50:00,116.375,116.48,116.335,116.48,879000000.0
2009-01-20 16:51:00,116.48,116.52,116.465,116.49,736199997.0
2009-01-20 16:52:00,116.48,116.5,116.415,116.44,812400003.0
2009-01-20 16:53:00,116.425,116.46,116.355,116.355,740600001.0
2009-01-20 16:54:00,116.365,116.385,116.325,116.335,743800002.0
2009-01-20 16:55:00,116.335,116.45,116.335,116.41,703600001.0
2009-01-20 16:56:00,116.41,116.525,116.41,116.445,647600000.0
2009-01-20 16:57:00,116.45,116.46,116.375,116.43,712599995.0
2009-01-20 16:58:00,116.43,116.43,116.37,116.395,498200000.0
2009-01-20 16:59:00,116.405,116.445,116.37,116.39,628000003.0
2009-01-20 17:00:00,116.4,116.47,116.345,116.38,786000005.0
2009-01-20 17:01:00,116.395,116.41,116.175,116.24,780700003.0
2009-01-20 17:02:00,116.255,116.31,116.19,116.195,1086399997.0
2009-01-20 17:03:00,116.195,116.27,116.14,116.195,857600003.0
2009-01-20 17:04:00,116.2,116.26,116.2,116.24,578200005.0
2009-01-20 17:05:00,116.245,116.4,116.235,116.385,603399997.0
2009-01-20 17:06:00,116.375,116.43,116.37,116.4,717000002.0
2009-01-20 17:07:00,116.4,116.425,116.29,116.315,608400002.0
2009-01-20 17:08:00,116.32,116.335,116.255,116.32,599000000.0
2009-01-20 17:09:00,116.33,116.345,116.26,116.31,538200001.0
2009-01-20 17:10:00,116.3,116.35,116.21,116.215,745199997.0
2009-01-20 17:11:00,116.22,116.415,116.22,116.37,689399999.0
2009-01-20 17:12:00,116.38,116.455,116.35,116.45,557800001.0
2009-01-20 17:13:00,116.45,116.485,116.375,116.41,547400001.0
2009-01-20 17:14:00,116.415,116.49,116.38,116.43,580400000.0
2009-01-20 17:15:00,116.43,116.48,116.365,116.365,650799999.0
2009-01-20 17:16:00,116.34,116.41,116.31,116.39,442000001.0
2009-01-20 17:17:00,116.39,116.395,116.285,116.36,527200000.0
2009-01-20 17:18:00,116.375,116.44,116.355,116.42,565600003.0
2009-01-20 17:19:00,116.43,116.445,116.39,116.395,576800002.0
2009-01-20 17:20:00,116.4,116.42,116.385,116.415,493100001.0
2009-01-20 17:21:00,116.405,116.45,116.4,116.435,675300002.0
2009-01-20 17:22:00,116.435,116.5,116.415,116.48,306800000.0
2009-01-20 17:23:00,116.485,116.505,116.45,116.49,342400001.0
2009-01-20 17:24:00,116.5,116.58,116.475,116.48,516400000.0
2009-01-20 17:25:00,116.485,116.495,116.435,116.435,330600001.0
2009-01-20 17:26:00,116.43,116.48,116.43,116.455,507200000.0
2009-01-20 17:27:00,116.45,116.545,116.45,116.53,393200000.0
2009-01-20 17:28:00,116.535,116.58,116.5,116.535,592200000.0
2009-01-20 17:29:00,116.535,116.625,116.48,116.6,548000000.0
2009-01-20 17:30:00,116.615,116.62,116.465,116.465,441200000.0
2009-01-20 17:31:00,116.465,116.515,116.46,116.465,415400000.0
2009-01-20 17:32:00,116.465,116.48,116.415,116.45,538599999.0
2009-01-20 17:33:00,116.445,116.47,116.39,116.45,510000001.0
2009-01-20 17:34:00,116.445,116.48,116.405,116.425,557599999.0
2009-01-20 17:35:00,116.425,116.44,116.37,116.385,497600000.0
2009-01-20 17:36:00,116.395,116.435,116.385,116.39,502200000.0
2009-01-20 17:37:00,116.395,116.425,116.34,116.36,687199998.0
2009-01-20 17:38:00,116.36,116.39,116.325,116.365,350600000.0
2009-01-20 17:39:00,116.365,116.45,116.355,116.425,478600000.0
2009-01-20 17:40:00,116.43,116.45,116.385,116.44,445600001.0
2009-01-20 17:41:00,116.44,116.48,116.43,116.445,478800000.0
2009-01-20 17:42:00,116.45,116.49,116.43,116.48,541199997.0
2009-01-20 17:43:00,116.48,116.54,116.46,116.465,496600000.0
2009-01-20 17:44:00,116.48,116.495,116.43,116.45,591000001.0
2009-01-20 17:45:00,116.455,116.485,116.43,116.455,545600002.0
2009-01-20 17:46:00,116.47,116.48,116.425,116.435,532499996.0
2009-01-20 17:47:00,116.44,116.465,116.375,116.415,860999996.0
2009-01-20 17:48:00,116.405,116.415,116.375,116.41,639199999.0
2009-01-20 17:49:00,116.415,116.445,116.38,116.38,536200001.0
2009-01-20 17:50:00,116.38,116.415,116.34,116.36,573400002.0
2009-01-20 17:51:00,116.36,116.435,116.36,116.4,475799999.0
2009-01-20 17:52:00,116.405,116.435,116.365,116.42,409000002.0
2009-01-20 17:53:00,116.425,116.43,116.345,116.365,451000000.0
2009-01-20 17:54:00,116.365,116.375,116.31,116.355,401600001.0
2009-01-20 17:55:00,116.355,116.39,116.35,116.375,284200000.0
2009-01-20 17:56:00,116.38,116.455,116.365,116.425,246800000.0
2009-01-20 17:57:00,116.425,116.48,116.395,116.41,431599999.0
2009-01-20 17:58:00,116.425,116.44,116.345,116.375,473399998.0
2009-01-20 17:59:00,116.375,116.415,116.35,116.395,478400000.0
2009-01-20 18:00:00,116.4,116.475,116.385,116.465,625200000.0
2009-01-20 18:01:00,116.465,116.495,116.435,116.46,648599995.0
2009-01-20 18:02:00,116.45,116.53,116.45,116.515,585799997.0
2009-01-20 18:03:00,116.5,116.52,116.48,116.515,404200002.0
2009-01-20 18:04:00,116.505,116.545,116.5,116.505,624800003.0
2009-01-20 18:05:00,116.505,116.525,116.47,116.47,536399997.0
2009-01-20 18:06:00,116.475,116.515,116.47,116.505,378800000.0
2009-01-20 18:07:00,116.495,116.565,116.495,116.55,426600001.0
2009-01-20 18:08:00,116.54,116.635,116.53,116.605,659000000.0
2009-01-20 18:09:00,116.615,116.615,116.57,116.59,611800001.0
2009-01-20 18:10:00,116.605,116.62,116.5,116.545,720900001.0
2009-01-20 18:11:00,116.535,116.555,116.475,116.53,515999998.0
2009-01-20 18:12:00,116.52,116.57,116.505,116.52,525600000.0
2009-01-20 18:13:00,116.52,116.525,116.45,116.45,763999999.0
2009-01-20 18:14:00,116.455,116.46,116.39,116.405,699800002.0
2009-01-20 18:15:00,116.405,116.475,116.395,116.465,608599999.0
2009-01-20 18:16:00,116.465,116.52,116.45,116.5,680199995.0
2009-01-20 18:17:00,116.5,116.53,116.47,116.505,733599998.0
2009-01-20 18:18:00,116.505,116.525,116.47,116.475,375600000.0
2009-01-20 18:19:00,116.49,116.49,116.445,116.465,200400000.0
2009-01-20 18:20:00,116.465,116.495,116.46,116.49,403400000.0
2009-01-20 18:21:00,116.49,116.53,116.485,116.505,315000000.0
2009-01-20 18:22:00,116.5,116.52,116.495,116.52,174400000.0
2009-01-20 18:23:00,116.515,116.52,116.495,116.5,273800000.0
2009-01-20 18:24:00,116.505,116.535,116.495,116.53,251200000.0
2009-01-20 18:25:00,116.525,116.55,116.5,116.515,421200000.0
2009-01-20 18:26:00,116.51,116.515,116.43,116.495,260800000.0
2009-01-20 18:27:00,116.47,116.52,116.43,116.515,373400000.0
2009-01-20 18:28:00,116.515,116.55,116.505,116.535,219400000.0
2009-01-20 18:29:00,116.535,116.58,116.535,116.555,283800000.0
2009-01-20 18:30:00,116.56,116.625,116.555,116.565,440200000.0
2009-01-20 18:31:00,116.565,116.615,116.555,116.615,292200000.0
2009-01-20 18:32:00,116.615,116.705,116.615,116.705,375400000.0
2009-01-20 18:33:00,116.72,116.74,116.64,116.64,374400000.0
2009-01-20 18:34:00,116.64,116.7,116.63,116.695,284400003.0
2009-01-20 18:35:00,116.695,116.73,116.67,116.725,399000000.0
2009-01-20 18:36:00,116.725,116.79,116.695,116.765,415800000.0
2009-01-20 18:37:00,116.77,116.775,116.72,116.72,355800000.0
2009-01-20 18:38:00,116.725,116.785,116.725,116.785,378600000.0
2009-01-20 18:39:00,116.78,116.785,116.745,116.765,233600001.0
2009-01-20 18:40:00,116.765,116.78,116.75,116.76,373400000.0
2009-01-20 18:41:00,116.76,116.77,116.655,116.665,309800000.0
2009-01-20 18:42:00,116.66,116.735,116.645,116.68,329000000.0
2009-01-20 18:43:00,116.68,116.715,116.67,116.68,310000000.0
2009-01-20 18:44:00,116.68,116.7,116.67,116.675,177000000.0
2009-01-20 18:45:00,116.67,116.725,116.665,116.725,236200000.0
2009-01-20 18:46:00,116.725,116.745,116.695,116.7,381000001.0
2009-01-20 18:47:00,116.685,116.71,116.66,116.69,461800000.0
2009-01-20 18:48:00,116.69,116.72,116.68,116.695,238800000.0
2009-01-20 18:49:00,116.695,116.805,116.69,116.76,362000000.0
2009-01-20 18:50:00,116.755,116.775,116.715,116.73,457200000.0
2009-01-20 18:51:00,116.73,116.785,116.725,116.775,331400000.0
2009-01-20 18:52:00,116.775,116.845,116.775,116.82,343800000.0
2009-01-20 18:53:00,116.82,116.82,116.745,116.765,262400000.0
2009-01-20 18:54:00,116.77,116.78,116.735,116.74,327000000.0
2009-01-20 18:55:00,116.74,116.775,116.735,116.75,266000000.0
2009-01-20 18:56:00,116.75,116.755,116.705,116.715,340100000.0
2009-01-20 18:57:00,116.715,116.755,116.715,116.755,159000000.0
2009-01-20 18:58:00,116.755,116.775,116.715,116.775,465000000.0
2009-01-20 18:59:00,116.785,116.825,116.74,116.76,307800000.0
2009-01-20 19:00:00,116.76,116.79,116.755,116.775,167000000.0
2009-01-20 19:01:00,116.775,116.78,116.765,116.77,70200000.0
2009-01-20 19:02:00,116.765,116.775,116.74,116.765,158400000.0
2009-01-20 19:03:00,116.765,116.835,116.765,116.795,223200000.0
2009-01-20 19:04:00,116.805,116.815,116.785,116.805,333999999.0
2009-01-20 19:05:00,116.805,116.815,116.775,116.795,161800000.0
2009-01-20 19:06:00,116.795,116.805,116.73,116.73,207400000.0
2009-01-20 19:07:00,116.73,116.755,116.715,116.755,224000000.0
2009-01-20 19:08:00,116.75,116.75,116.725,116.725,159000000.0
2009-01-20 19:09:00,116.73,116.75,116.715,116.715,180800000.0
2009-01-20 19:10:00,116.705,116.735,116.705,116.73,239000000.0
2009-01-20 19:11:00,116.735,116.765,116.735,116.75,125600000.0
2009-01-20 19:12:00,116.75,116.75,116.71,116.735,231600000.0
2009-01-20 19:13:00,116.735,116.75,116.715,116.735,271200000.0
2009-01-20 19:14:00,116.745,116.75,116.695,116.73,397600000.0
2009-01-20 19:15:00,116.73,116.76,116.715,116.715,468800001.0
2009-01-20 19:16:00,116.715,116.725,116.685,116.7,263600000.0
2009-01-20 19:17:00,116.7,116.71,116.68,116.685,142800000.0
2009-01-20 19:18:00,116.685,116.705,116.68,116.705,306800001.0
2009-01-20 19:19:00,116.705,116.735,116.7,116.735,393999999.0
2009-01-20 19:20:00,116.75,116.75,116.695,116.695,271400000.0
2009-01-20 19:21:00,116.695,116.72,116.695,116.705,158400000.0
2009-01-20 19:22:00,116.705,116.73,116.655,116.73,185000000.0
2009-01-20 19:23:00,116.725,116.725,116.685,116.685,159200000.0
2009-01-20 19:24:00,116.685,116.695,116.655,116.665,238800000.0
2009-01-20 19:25:00,116.665,116.69,116.655,116.675,203400000.0
2009-01-20 19:26:00,116.685,116.705,116.62,116.63,404000000.0
2009-01-20 19:27:00,116.625,116.635,116.505,116.505,520200000.0
2009-01-20 19:28:00,116.51,116.515,116.43,116.44,612200000.0
2009-01-20 19:29:00,116.43,116.455,116.35,116.365,376000000.0
2009-01-20 19:30:00,116.365,116.365,116.205,116.22,303800000.0
2009-01-20 19:31:00,116.21,116.23,116.115,116.17,370000000.0
2009-01-20 19:32:00,116.17,116.25,116.16,116.25,413800000.0
2009-01-20 19:33:00,116.25,116.345,116.225,116.3,371799999.0
2009-01-20 19:34:00,116.29,116.365,116.29,116.345,322200000.0
2009-01-20 19:35:00,116.345,116.42,116.345,116.385,520200000.0
2009-01-20 19:36:00,116.385,116.45,116.365,116.445,721799999.0
2009-01-20 19:37:00,116.44,116.495,116.44,116.47,415400001.0
2009-01-20 19:38:00,116.47,116.54,116.415,116.515,387000000.0
2009-01-20 19:39:00,116.515,116.515,116.42,116.435,446599999.0
2009-01-20 19:40:00,116.435,116.47,116.405,116.44,425000000.0
2009-01-20 19:41:00,116.44,116.505,116.435,116.495,443800000.0
2009-01-20 19:42:00,116.495,116.56,116.495,116.55,541599999.0
2009-01-20 19:43:00,116.55,116.75,116.535,116.735,366200000.0
2009-01-20 19:44:00,116.735,116.755,116.715,116.735,326200000.0
2009-01-20 19:45:00,116.735,116.835,116.73,116.74,576599999.0
2009-01-20 19:46:00,116.705,116.72,116.69,116.69,593599999.0
2009-01-20 19:47:00,116.69,116.69,116.595,116.61,511599999.0
2009-01-20 19:48:00,116.605,116.645,116.605,116.605,454400000.0
2009-01-20 19:49:00,116.6,116.65,116.575,116.65,365200000.0
2009-01-20 19:50:00,116.65,116.695,116.64,116.645,245200000.0
2009-01-20 19:51:00,116.645,116.655,116.61,116.65,298000001.0
2009-01-20 19:52:00,116.66,116.69,116.63,116.635,228000000.0
2009-01-20 19:53:00,116.63,116.63,116.52,116.545,322800001.0
2009-01-20 19:54:00,116.545,116.61,116.535,116.61,231200000.0
2009-01-20 19:55:00,116.585,116.685,116.585,116.605,504800003.0
2009-01-20 19:56:00,116.6,116.6,116.565,116.565,376800000.0
2009-01-20 19:57:00,116.58,116.635,116.575,116.635,200600000.0
2009-01-20 19:58:00,116.635,116.635,116.545,116.56,355200000.0
2009-01-20 19:59:00,116.56,116.61,116.545,116.575,551399999.0
2009-01-20 20:00:00,116.58,116.58,116.47,116.485,620800002.0
2009-01-20 20:01:00,116.485,116.54,116.48,116.515,560800000.0
2009-01-20 20:02:00,116.51,116.585,116.5,116.575,522600000.0
2009-01-20 20:03:00,116.58,116.665,116.575,116.605,223000000.0
2009-01-20 20:04:00,116.605,116.655,116.585,116.595,688199999.0
2009-01-20 20:05:00,116.595,116.595,116.485,116.53,447400001.0
2009-01-20 20:06:00,116.535,116.535,116.46,116.46,416600000.0
2009-01-20 20:07:00,116.465,116.54,116.465,116.47,476400000.0
2009-01-20 20:08:00,116.47,116.47,116.365,116.37,258600000.0
2009-01-20 20:09:00,116.37,116.395,116.295,116.32,479200001.0
2009-01-20 20:10:00,116.315,116.37,116.31,116.36,487000000.0
2009-01-20 20:11:00,116.36,116.39,116.35,116.38,481800000.0
2009-01-20 20:12:00,116.38,116.38,116.325,116.325,483400000.0
2009-01-20 20:13:00,116.325,116.335,116.285,116.285,406799999.0
2009-01-20 20:14:00,116.29,116.3,116.24,116.24,427200001.0
2009-01-20 20:15:00,116.24,116.265,116.235,116.245,139600000.0
2009-01-20 20:16:00,116.25,116.255,116.185,116.195,235600000.0
2009-01-20 20:17:00,116.19,116.24,116.185,116.21,280800000.0
2009-01-20 20:18:00,116.205,116.275,116.205,116.275,237600000.0
2009-01-20 20:19:00,116.275,116.415,116.265,116.415,266000000.0
2009-01-20 20:20:00,116.41,116.415,116.385,116.39,127900000.0
2009-01-20 20:21:00,116.39,116.41,116.38,116.4,444000002.0
2009-01-20 20:22:00,116.4,116.405,116.315,116.315,372400001.0
2009-01-20 20:23:00,116.315,116.355,116.295,116.33,283600000.0
2009-01-20 20:24:00,116.33,116.42,116.305,116.41,407599999.0
2009-01-20 20:25:00,116.405,116.465,116.395,116.465,364000003.0
2009-01-20 20:26:00,116.465,116.475,116.44,116.455,375600001.0
2009-01-20 20:27:00,116.445,116.46,116.405,116.42,279799998.0
2009-01-20 20:28:00,116.42,116.475,116.405,116.445,355599998.0
2009-01-20 20:29:00,116.445,116.47,116.435,116.46,439400000.0
2009-01-20 20:30:00,116.46,116.47,116.41,116.42,537199999.0
2009-01-20 20:31:00,116.42,116.425,116.34,116.355,354799999.0
2009-01-20 20:32:00,116.355,116.36,116.295,116.295,319800000.0
2009-01-20 20:33:00,116.295,116.365,116.285,116.34,412200000.0
2009-01-20 20:34:00,116.345,116.345,116.195,116.195,321200000.0
2009-01-20 20:35:00,116.195,116.21,116.19,116.19,380000000.0
2009-01-20 20:36:00,116.19,116.275,116.19,116.265,360000000.0
2009-01-20 20:37:00,116.265,116.32,116.265,116.315,238400000.0
2009-01-20 20:38:00,116.32,116.345,116.295,116.31,309200000.0
2009-01-20 20:39:00,116.31,116.37,116.31,116.335,384400000.0
2009-01-20 20:40:00,116.335,116.37,116.31,116.31,171600000.0
2009-01-20 20:41:00,116.325,116.36,116.32,116.34,258000001.0
2009-01-20 20:42:00,116.34,116.345,116.315,116.32,297400000.0
2009-01-20 20:43:00,116.32,116.33,116.275,116.28,174200000.0
2009-01-20 20:44:00,116.28,116.28,116.195,116.25,396200000.0
2009-01-20 20:45:00,116.25,116.25,116.21,116.235,426200000.0
2009-01-20 20:46:00,116.235,116.235,116.215,116.23,245600000.0
2009-01-20 20:47:00,116.23,116.245,116.195,116.2,446800001.0
2009-01-20 20:48:00,116.205,116.21,116.19,116.195,328200000.0
2009-01-20 20:49:00,116.195,116.195,116.125,116.19,388000000.0
2009-01-20 20:50:00,116.2,116.205,116.105,116.115,369799999.0
2009-01-20 20:51:00,116.115,116.125,116.025,116.025,348200000.0
2009-01-20 20:52:00,116.04,116.08,115.995,116.015,419400000.0
2009-01-20 20:53:00,116.01,116.065,115.995,116.05,418599999.0
2009-01-20 20:54:00,116.055,116.095,116.04,116.04,285000000.0
2009-01-20 20:55:00,116.04,116.145,116.04,116.145,467400000.0
2009-01-20 20:56:00,116.145,116.145,116.055,116.055,501799999.0
2009-01-20 20:57:00,116.055,116.055,115.97,115.98,631200000.0
2009-01-20 20:58:00,115.98,115.99,115.965,115.97,550000000.0
2009-01-20 20:59:00,115.97,115.98,115.89,115.895,355400000.0
2009-01-20 21:00:00,115.89,115.89,115.775,115.78,556699999.0
2009-01-20 21:01:00,115.78,115.785,115.695,115.725,518400000.0
2009-01-20 21:02:00,115.75,115.935,115.75,115.93,485000000.0
2009-01-20 21:03:00,115.92,115.945,115.92,115.925,477400000.0
2009-01-20 21:04:00,115.925,115.935,115.895,115.935,442600000.0
2009-01-20 21:05:00,115.935,115.985,115.925,115.975,550600001.0
2009-01-20 21:06:00,115.97,115.98,115.9,115.94,492400000.0
2009-01-20 21:07:00,115.94,115.995,115.935,115.97,322000000.0
2009-01-20 21:08:00,115.975,116.02,115.975,116.02,536400000.0
2009-01-20 21:09:00,116.02,116.03,115.975,115.98,514200001.0
2009-01-20 21:10:00,115.98,115.995,115.93,115.94,283599998.0
2009-01-20 21:11:00,115.94,115.94,115.865,115.88,454599999.0
2009-01-20 21:12:00,115.875,115.885,115.87,115.875,159800000.0
2009-01-20 21:13:00,115.875,115.895,115.83,115.84,407400000.0
2009-01-20 21:14:00,115.845,115.885,115.845,115.855,210600000.0
2009-01-20 21:15:00,115.85,115.85,115.77,115.775,324000000.0
2009-01-20 21:16:00,115.775,115.855,115.775,115.845,421200001.0
2009-01-20 21:17:00,115.845,115.87,115.71,115.73,602799999.0
2009-01-20 21:18:00,115.725,115.745,115.695,115.735,510200001.0
2009-01-20 21:19:00,115.735,115.745,115.62,115.675,735400000.0
2009-01-20 21:20:00,115.675,115.69,115.605,115.62,469600000.0
2009-01-20 21:21:00,115.62,115.645,115.615,115.62,183600000.0
2009-01-20 21:22:00,115.62,115.625,115.525,115.55,454000000.0
2009-01-20 21:23:00,115.55,115.605,115.535,115.565,432400000.0
2009-01-20 21:24:00,115.555,115.67,115.555,115.655,374600002.0
2009-01-20 21:25:00,115.655,115.765,115.645,115.76,509800000.0
2009-01-20 21:26:00,115.76,115.76,115.69,115.695,473400001.0
2009-01-20 21:27:00,115.7,115.71,115.655,115.695,475600000.0
2009-01-20 21:28:00,115.695,115.78,115.695,115.77,436999998.0
2009-01-20 21:29:00,115.775,115.885,115.77,115.88,684199998.0
2009-01-20 21:30:00,115.88,115.915,115.84,115.885,548200003.0
2009-01-20 21:31:00,115.885,115.885,115.805,115.81,417400001.0
2009-01-20 21:32:00,115.815,115.835,115.785,115.785,359800000.0
2009-01-20 21:33:00,115.785,115.81,115.785,115.805,246200000.0
2009-01-20 21:34:00,115.8,115.895,115.8,115.895,563600000.0
2009-01-20 21:35:00,115.895,116.025,115.89,116.0,529200000.0
2009-01-20 21:36:00,116.005,116.045,115.975,115.975,498400000.0
2009-01-20 21:37:00,115.97,115.98,115.96,115.975,275800000.0
2009-01-20 21:38:00,115.975,115.975,115.925,115.925,488800000.0
2009-01-20 21:39:00,115.92,116.05,115.92,116.05,528800000.0
2009-01-20 21:40:00,116.055,116.055,115.955,115.975,469800000.0
2009-01-20 21:41:00,115.975,116.0,115.97,115.975,510200000.0
2009-01-20 21:42:00,115.975,115.985,115.955,115.97,476600000.0
2009-01-20 21:43:00,115.965,115.965,115.785,115.795,609600000.0
2009-01-20 21:44:00,115.795,115.845,115.775,115.845,411600000.0
2009-01-20 21:45:00,115.84,115.845,115.745,115.775,538599998.0
2009-01-20 21:46:00,115.785,115.805,115.755,115.755,407000000.0
2009-01-20 21:47:00,115.755,115.755,115.725,115.735,368200000.0
2009-01-20 21:48:00,115.735,115.785,115.725,115.775,248600000.0
2009-01-20 21:49:00,115.775,115.83,115.775,115.785,424199999.0
2009-01-20 21:50:00,115.79,115.795,115.775,115.79,297600000.0
2009-01-20 21:51:00,115.79,115.795,115.77,115.77,131600000.0
2009-01-20 21:52:00,115.77,115.79,115.765,115.785,371400000.0
2009-01-20 21:53:00,115.79,115.865,115.78,115.865,427200000.0
2009-01-20 21:54:00,115.865,115.875,115.835,115.865,368200000.0
2009-01-20 21:55:00,115.865,115.915,115.82,115.835,343200000.0
2009-01-20 21:56:00,115.835,115.875,115.835,115.855,379000000.0
2009-01-20 21:57:00,115.855,115.86,115.805,115.825,416399999.0
2009-01-20 21:58:00,115.825,115.845,115.825,115.835,324399999.0
2009-01-20 21:59:00,115.835,115.835,115.79,115.79,404400000.0
2009-01-20 22:00:00,115.785,115.785,115.745,115.775,597999999.0
2009-01-20 22:01:00,115.775,115.78,115.735,115.735,446399999.0
2009-01-20 22:02:00,115.745,115.745,115.69,115.695,650800000.0
2009-01-20 22:03:00,115.695,115.7,115.59,115.59,659000000.0
2009-01-20 22:04:00,115.585,115.65,115.585,115.65,390200000.0
2009-01-20 22:05:00,115.655,115.72,115.65,115.715,652199998.0
2009-01-20 22:06:00,115.715,115.725,115.645,115.66,582400000.0
2009-01-20 22:07:00,115.66,115.71,115.64,115.65,422600000.0
2009-01-20 22:08:00,115.64,115.695,115.64,115.69,435000000.0
2009-01-20 22:09:00,115.69,115.69,115.63,115.63,593400000.0
2009-01-20 22:10:00,115.64,115.715,115.64,115.71,494400000.0
2009-01-20 22:11:00,115.715,115.745,115.69,115.7,316400000.0
2009-01-20 22:12:00,115.705,115.715,115.68,115.68,501200000.0
2009-01-20 22:13:00,115.68,115.69,115.67,115.68,252000000.0
2009-01-20 22:14:00,115.685,115.695,115.67,115.67,190000000.0
2009-01-20 22:15:00,115.67,115.69,115.64,115.65,394800000.0
2009-01-20 22:16:00,115.655,115.655,115.515,115.52,729600000.0
2009-01-20 22:17:00,115.525,115.565,115.515,115.56,521599999.0
2009-01-20 22:18:00,115.555,115.57,115.55,115.555,363600000.0
2009-01-20 22:19:00,115.555,115.59,115.545,115.575,506400000.0
2009-01-20 22:20:00,115.59,115.59,115.51,115.57,438200000.0
2009-01-20 22:21:00,115.58,115.645,115.58,115.645,157000000.0
2009-01-20 22:22:00,115.64,115.71,115.63,115.695,229600000.0
2009-01-20 22:23:00,115.69,115.705,115.63,115.645,371999999.0
2009-01-20 22:24:00,115.66,115.68,115.655,115.665,372800000.0
2009-01-20 22:25:00,115.665,115.75,115.665,115.73,459200000.0
2009-01-20 22:26:00,115.73,115.85,115.73,115.85,353000000.0
2009-01-20 22:27:00,115.875,115.925,115.85,115.91,560400000.0
2009-01-20 22:28:00,115.89,115.9,115.815,115.815,595400000.0
2009-01-20 22:29:00,115.815,115.85,115.76,115.82,539800000.0
2009-01-20 22:30:00,115.815,115.825,115.79,115.795,433200001.0
2009-01-20 22:31:00,115.82,115.86,115.785,115.815,440400000.0
2009-01-20 22:32:00,115.82,115.89,115.81,115.89,507800001.0
2009-01-20 22:33:00,115.885,115.925,115.875,115.875,333600000.0
2009-01-20 22:34:00,115.88,115.895,115.815,115.825,304400000.0
2009-01-20 22:35:00,115.835,115.915,115.83,115.875,739200000.0
2009-01-20 22:36:00,115.865,115.895,115.83,115.845,656800000.0
2009-01-20 22:37:00,115.84,115.845,115.735,115.76,560400001.0
2009-01-20 22:38:00,115.76,115.76,115.72,115.725,114400000.0
2009-01-20 22:39:00,115.725,115.735,115.72,115.72,115200000.0
2009-01-20 22:40:00,115.72,115.72,115.68,115.7,255400000.0
2009-01-20 22:41:00,115.7,115.705,115.665,115.67,211000000.0
2009-01-20 22:42:00,115.67,115.68,115.605,115.605,450600000.0
2009-01-20 22:43:00,115.62,115.625,115.605,115.605,220600000.0
2009-01-20 22:44:00,115.605,115.62,115.57,115.59,242200000.0
2009-01-20 22:45:00,115.595,115.6,115.55,115.56,242400000.0
2009-01-20 22:46:00,115.56,115.6,115.545,115.565,295200000.0
2009-01-20 22:47:00,115.57,115.605,115.545,115.56,445400000.0
2009-01-20 22:48:00,115.56,115.605,115.535,115.59,185600000.0
2009-01-20 22:49:00,115.59,115.66,115.59,115.655,255400000.0
2009-01-20 22:50:00,115.655,115.66,115.62,115.625,101600000.0
2009-01-20 22:51:00,115.625,115.625,115.545,115.575,300600000.0
2009-01-20 22:52:00,115.58,115.635,115.565,115.63,286400000.0
2009-01-20 22:53:00,115.635,115.645,115.6,115.605,322200000.0
2009-01-20 22:54:00,115.6,115.66,115.595,115.625,433000000.0
2009-01-20 22:55:00,115.63,115.655,115.61,115.645,339200000.0
2009-01-20 22:56:00,115.65,115.675,115.63,115.63,351200000.0
2009-01-20 22:57:00,115.64,115.665,115.605,115.665,284600000.0
2009-01-20 22:58:00,115.66,115.66,115.635,115.65,134800000.0
2009-01-20 22:59:00,115.65,115.665,115.605,115.625,207600000.0
2009-01-20 23:00:00,115.625,115.625,115.595,115.625,155600000.0
2009-01-20 23:01:00,115.625,115.625,115.625,115.625,31200000.0
2009-01-20 23:02:00,115.615,115.62,115.56,115.56,143600000.0
2009-01-20 23:03:00,115.565,115.565,115.53,115.565,167600000.0
2009-01-20 23:04:00,115.565,115.6,115.56,115.595,258200001.0
2009-01-20 23:05:00,115.62,115.62,115.535,115.555,255600000.0
2009-01-20 23:06:00,115.55,115.58,115.515,115.53,284000000.0
2009-01-20 23:07:00,115.52,115.54,115.515,115.515,139800000.0
2009-01-20 23:08:00,115.52,115.56,115.515,115.54,257600000.0
2009-01-20 23:09:00,115.54,115.545,115.53,115.545,120000000.0
2009-01-20 23:10:00,115.535,115.555,115.53,115.555,103600000.0
2009-01-20 23:11:00,115.565,115.59,115.55,115.59,99200000.0
2009-01-20 23:12:00,115.59,115.605,115.56,115.58,144800000.0
2009-01-20 23:13:00,115.575,115.685,115.575,115.68,316000000.0
2009-01-20 23:14:00,115.685,115.725,115.665,115.705,348600000.0
2009-01-20 23:15:00,115.705,115.74,115.69,115.73,411000000.0
2009-01-20 23:16:00,115.72,115.73,115.705,115.71,174800000.0
2009-01-20 23:17:00,115.71,115.795,115.7,115.76,486000000.0
2009-01-20 23:18:00,115.755,115.775,115.735,115.735,388800000.0
2009-01-20 23:19:00,115.74,115.775,115.725,115.75,360000000.0
2009-01-20 23:20:00,115.735,115.86,115.725,115.82,448000000.0
2009-01-20 23:21:00,115.82,115.855,115.785,115.85,170600000.0
2009-01-20 23:22:00,115.85,115.85,115.835,115.835,156800000.0
2009-01-20 23:23:00,115.845,115.855,115.805,115.81,210400000.0
2009-01-20 23:24:00,115.805,115.845,115.79,115.81,199400000.0
2009-01-20 23:25:00,115.86,115.86,115.78,115.81,285200000.0
2009-01-20 23:26:00,115.81,115.81,115.795,115.81,75600000.0
2009-01-20 23:27:00,115.82,115.825,115.765,115.81,154400000.0
2009-01-20 23:28:00,115.815,115.82,115.81,115.82,67200000.0
2009-01-20 23:29:00,115.82,115.825,115.8,115.825,138400000.0
2009-01-20 23:30:00,115.825,115.845,115.795,115.81,251200000.0
2009-01-20 23:31:00,115.815,115.84,115.735,115.77,197800000.0
2009-01-20 23:32:00,115.765,115.785,115.715,115.75,322799999.0
2009-01-20 23:33:00,115.745,115.76,115.73,115.75,213000000.0
2009-01-20 23:34:00,115.75,115.77,115.74,115.76,281800000.0
2009-01-20 23:35:00,115.75,115.8,115.75,115.78,272400000.0
2009-01-20 23:36:00,115.78,115.815,115.76,115.79,256400000.0
2009-01-20 23:37:00,115.785,115.785,115.77,115.775,131600000.0
2009-01-20 23:38:00,115.77,115.81,115.77,115.81,187400000.0
2009-01-20 23:39:00,115.805,115.81,115.76,115.78,222400000.0
2009-01-20 23:40:00,115.78,115.785,115.75,115.78,224800000.0
2009-01-20 23:41:00,115.775,115.78,115.75,115.75,179400000.0
2009-01-20 23:42:00,115.75,115.76,115.75,115.75,150400000.0
2009-01-20 23:43:00,115.755,115.765,115.75,115.76,65600000.0
2009-01-20 23:44:00,115.76,115.76,115.67,115.7,250000000.0
2009-01-20 23:45:00,115.7,115.72,115.69,115.71,248000000.0
2009-01-20 23:46:00,115.72,115.755,115.715,115.755,139200000.0
2009-01-20 23:47:00,115.755,115.76,115.71,115.71,225800000.0
2009-01-20 23:48:00,115.72,115.775,115.715,115.775,215200000.0
2009-01-20 23:49:00,115.775,115.795,115.695,115.78,308400000.0
2009-01-20 23:50:00,115.78,115.835,115.775,115.78,306400000.0
2009-01-20 23:51:00,115.78,115.825,115.765,115.825,303800000.0
2009-01-20 23:52:00,115.835,115.88,115.825,115.865,221400000.0
2009-01-20 23:53:00,115.865,115.88,115.865,115.875,112000000.0
2009-01-20 23:54:00,115.87,115.87,115.81,115.84,224200000.0
2009-01-20 23:55:00,115.84,115.855,115.815,115.855,179400000.0
2009-01-20 23:56:00,115.855,115.865,115.84,115.84,238400000.0
2009-01-20 23:57:00,115.835,115.86,115.825,115.855,308400000.0
2009-01-20 23:58:00,115.855,115.875,115.83,115.865,232200000.0
2009-01-20 23:59:00,115.86,115.87,115.785,115.825,298400000.0
2009-01-21 00:00:00,115.81,115.81,115.76,115.785,145600000.0
2009-01-21 00:01:00,115.79,115.79,115.725,115.725,138400000.0
2009-01-21 00:02:00,115.725,115.735,115.67,115.67,222400000.0
2009-01-21 00:03:00,115.66,115.68,115.555,115.59,424400000.0
2009-01-21 00:04:00,115.59,115.61,115.545,115.555,380000000.0
2009-01-21 00:05:00,115.565,115.58,115.41,115.43,394400000.0
2009-01-21 00:06:00,115.43,115.6,115.425,115.555,509000000.0
2009-01-21 00:07:00,115.55,115.55,115.485,115.51,173600000.0
2009-01-21 00:08:00,115.51,115.52,115.495,115.515,146400000.0
2009-01-21 00:09:00,115.52,115.52,115.505,115.505,112000000.0
2009-01-21 00:10:00,115.515,115.52,115.48,115.49,146400000.0
2009-01-21 00:11:00,115.505,115.52,115.49,115.515,97600000.0
2009-01-21 00:12:00,115.52,115.545,115.515,115.53,86400000.0
2009-01-21 00:13:00,115.545,115.545,115.515,115.545,48800000.0
2009-01-21 00:14:00,115.545,115.545,115.52,115.52,32400000.0
2009-01-21 00:15:00,115.52,115.535,115.52,115.52,45200000.0
2009-01-21 00:16:00,115.52,115.52,115.52,115.52,4800000.0
2009-01-21 00:17:00,115.52,115.52,115.52,115.52,9600000.0
2009-01-21 00:18:00,115.515,115.515,115.49,115.515,53600000.0
2009-01-21 00:19:00,115.515,115.515,115.445,115.455,125000000.0
2009-01-21 00:20:00,115.455,115.46,115.455,115.455,140400000.0
2009-01-21 00:21:00,115.455,115.465,115.455,115.465,7200000.0
2009-01-21 00:22:00,115.46,115.5,115.46,115.495,88800000.0
2009-01-21 00:23:00,115.495,115.525,115.485,115.525,110400000.0
2009-01-21 00:24:00,115.4,115.44,115.4,115.44,66400000.0
2009-01-21 00:25:00,115.53,115.53,115.495,115.5,66400000.0
2009-01-21 00:26:00,115.495,115.5,115.48,115.485,280400000.0
2009-01-21 00:27:00,115.495,115.495,115.46,115.46,56800000.0
2009-01-21 00:28:00,115.46,115.46,115.39,115.41,96800000.0
2009-01-21 00:29:00,115.405,115.405,115.355,115.365,320800000.0
2009-01-21 00:30:00,115.365,115.4,115.35,115.365,209200000.0
2009-01-21 00:31:00,115.365,115.4,115.36,115.38,85600000.0
2009-01-21 00:32:00,115.365,115.43,115.36,115.43,273600000.0
2009-01-21 00:33:00,115.43,115.43,115.345,115.385,517200000.0
2009-01-21 00:34:00,115.385,115.41,115.31,115.36,325200000.0
2009-01-21 00:35:00,115.355,115.355,115.32,115.32,200000000.0
2009-01-21 00:36:00,115.32,115.325,115.31,115.32,72800000.0
2009-01-21 00:37:00,115.325,115.34,115.32,115.325,129200000.0
2009-01-21 00:38:00,115.315,115.325,115.315,115.32,19600000.0
2009-01-21 00:39:00,115.325,115.36,115.325,115.35,75200000.0
2009-01-21 00:40:00,115.35,115.42,115.35,115.42,107600000.0
2009-01-21 00:41:00,115.42,115.42,115.34,115.375,109200000.0
2009-01-21 00:42:00,115.375,115.375,115.335,115.365,114800000.0
2009-01-21 00:43:00,115.36,115.385,115.355,115.385,80800000.0
2009-01-21 00:44:00,115.38,115.4,115.375,115.395,72000000.0
2009-01-21 00:45:00,115.395,115.395,115.37,115.39,138400000.0
2009-01-21 00:46:00,115.39,115.39,115.36,115.36,48400000.0
2009-01-21 00:47:00,115.365,115.375,115.355,115.375,85600000.0
2009-01-21 00:48:00,115.375,115.385,115.355,115.355,294400000.0
2009-01-21 00:49:00,115.36,115.385,115.355,115.355,49600000.0
2009-01-21 00:50:00,115.365,115.365,115.31,115.325,52000000.0
2009-01-21 00:51:00,115.32,115.32,115.28,115.31,64800000.0
2009-01-21 00:52:00,115.32,115.325,115.31,115.315,26400000.0
2009-01-21 00:53:00,115.32,115.335,115.315,115.325,74000000.0
2009-01-21 00:54:00,115.325,115.335,115.325,115.335,38400000.0
2009-01-21 00:55:00,115.34,115.36,115.315,115.325,124400000.0
2009-01-21 00:56:00,115.325,115.34,115.315,115.315,172000000.0
2009-01-21 00:57:00,115.325,115.325,115.315,115.325,40800000.0
2009-01-21 00:58:00,115.325,115.35,115.315,115.335,119200000.0
2009-01-21 00:59:00,115.34,115.355,115.335,115.355,31200000.0
2009-01-21 01:00:00,115.36,115.405,115.36,115.4,239200000.0
2009-01-21 01:01:00,115.4,115.415,115.39,115.405,155200000.0
2009-01-21 01:02:00,115.41,115.435,115.4,115.405,104400000.0
2009-01-21 01:03:00,115.405,115.415,115.37,115.37,105600000.0
2009-01-21 01:04:00,115.37,115.37,115.35,115.35,64000000.0
2009-01-21 01:05:00,115.35,115.36,115.35,115.36,73200000.0
2009-01-21 01:06:00,115.36,115.38,115.36,115.38,43200000.0
2009-01-21 01:07:00,115.385,115.385,115.36,115.37,75600000.0
2009-01-21 01:08:00,115.37,115.4,115.355,115.36,146800000.0
2009-01-21 01:09:00,115.365,115.42,115.365,115.395,196000000.0
2009-01-21 01:10:00,115.4,115.445,115.385,115.43,248000001.0
2009-01-21 01:11:00,115.43,115.45,115.385,115.4,256000000.0
2009-01-21 01:12:00,115.4,115.45,115.4,115.45,180800000.0
2009-01-21 01:13:00,115.45,115.45,115.43,115.435,178800001.0
2009-01-21 01:14:00,115.43,115.44,115.42,115.42,93600000.0
2009-01-21 01:15:00,115.41,115.41,115.35,115.35,285399999.0
2009-01-21 01:16:00,115.345,115.345,115.295,115.33,286400000.0
2009-01-21 01:17:00,115.33,115.37,115.32,115.33,222199999.0
2009-01-21 01:18:00,115.335,115.385,115.335,115.385,96800000.0
2009-01-21 01:19:00,115.385,115.39,115.32,115.375,263600000.0
2009-01-21 01:20:00,115.375,115.46,115.37,115.46,270000000.0
2009-01-21 01:21:00,115.46,115.465,115.365,115.42,220800000.0
2009-01-21 01:22:00,115.41,115.41,115.385,115.39,108800000.0
2009-01-21 01:23:00,115.4,115.405,115.39,115.4,102400000.0
2009-01-21 01:24:00,115.405,115.44,115.405,115.44,186000000.0
2009-01-21 01:25:00,115.44,115.485,115.43,115.465,296000000.0
2009-01-21 01:26:00,115.47,115.555,115.45,115.515,232800000.0
2009-01-21 01:27:00,115.535,115.58,115.535,115.56,204800000.0
2009-01-21 01:28:00,115.57,115.595,115.55,115.585,157599999.0
2009-01-21 01:29:00,115.58,115.63,115.54,115.63,282800002.0
2009-01-21 01:30:00,115.605,115.65,115.575,115.59,420600001.0
2009-01-21 01:31:00,115.59,115.645,115.59,115.62,251999999.0
2009-01-21 01:32:00,115.62,115.64,115.59,115.61,184800000.0
2009-01-21 01:33:00,115.61,115.62,115.595,115.61,103200000.0
2009-01-21 01:34:00,115.61,115.625,115.575,115.62,203600001.0
2009-01-21 01:35:00,115.62,115.63,115.62,115.62,56800000.0
2009-01-21 01:36:00,115.62,115.65,115.62,115.635,154400000.0
2009-01-21 01:37:00,115.635,115.64,115.63,115.63,76000000.0
2009-01-21 01:38:00,115.63,115.64,115.615,115.64,102400000.0
2009-01-21 01:39:00,115.64,115.65,115.63,115.64,109600000.0
2009-01-21 01:40:00,115.64,115.665,115.64,115.655,115600000.0
2009-01-21 01:41:00,115.665,115.735,115.665,115.735,206000000.0
2009-01-21 01:42:00,115.735,115.755,115.73,115.735,158000000.0
2009-01-21 01:43:00,115.735,115.74,115.695,115.705,370800002.0
2009-01-21 01:44:00,115.705,115.72,115.69,115.7,220000000.0
2009-01-21 01:45:00,115.695,115.7,115.675,115.7,111800000.0
2009-01-21 01:46:00,115.7,115.705,115.64,115.7,442000001.0
2009-01-21 01:47:00,115.7,115.71,115.69,115.695,221000001.0
2009-01-21 01:48:00,115.705,115.71,115.69,115.705,95200000.0
2009-01-21 01:49:00,115.705,115.75,115.675,115.735,393600000.0
2009-01-21 01:50:00,115.75,115.75,115.665,115.67,477400000.0
2009-01-21 01:51:00,115.67,115.695,115.66,115.695,221800000.0
2009-01-21 01:52:00,115.695,115.695,115.685,115.695,153600000.0
2009-01-21 01:53:00,115.695,115.695,115.66,115.66,225000000.0
2009-01-21 01:54:00,115.66,115.695,115.66,115.68,420600000.0
2009-01-21 01:55:00,115.68,115.68,115.655,115.68,169800000.0
2009-01-21 01:56:00,115.685,115.69,115.64,115.65,217400000.0
2009-01-21 01:57:00,115.65,115.695,115.645,115.685,170200000.0
2009-01-21 01:58:00,115.685,115.715,115.685,115.705,132600000.0
2009-01-21 01:59:00,115.705,115.705,115.695,115.7,114000000.0
2009-01-21 02:00:00,115.705,115.745,115.705,115.735,197000000.0
2009-01-21 02:01:00,115.735,115.755,115.735,115.745,62800000.0
2009-01-21 02:02:00,115.745,115.75,115.745,115.75,16000000.0
2009-01-21 02:03:00,115.755,115.79,115.75,115.79,103600000.0
2009-01-21 02:04:00,115.79,115.8,115.765,115.79,159800000.0
2009-01-21 02:05:00,115.79,115.795,115.75,115.75,130600000.0
2009-01-21 02:06:00,115.76,115.76,115.655,115.67,275000000.0
2009-01-21 02:07:00,115.68,115.68,115.665,115.67,118200000.0
2009-01-21 02:08:00,115.67,115.685,115.635,115.66,96400000.0
2009-01-21 02:09:00,115.66,115.66,115.62,115.64,262800000.0
2009-01-21 02:10:00,115.655,115.68,115.625,115.65,212400000.0
2009-01-21 02:11:00,115.65,115.65,115.62,115.62,159600000.0
2009-01-21 02:12:00,115.635,115.65,115.615,115.62,271200000.0
2009-01-21 02:13:00,115.635,115.645,115.615,115.625,394200000.0
2009-01-21 02:14:00,115.63,115.65,115.62,115.63,406200000.0
2009-01-21 02:15:00,115.635,115.635,115.57,115.575,521800000.0
2009-01-21 02:16:00,115.575,115.595,115.56,115.595,322000000.0
2009-01-21 02:17:00,115.59,115.59,115.555,115.56,276600000.0
2009-01-21 02:18:00,115.555,115.565,115.525,115.525,348000000.0
2009-01-21 02:19:00,115.515,115.515,115.43,115.43,323600000.0
2009-01-21 02:20:00,115.43,115.475,115.4,115.46,382000000.0
2009-01-21 02:21:00,115.46,115.47,115.445,115.47,95200000.0
2009-01-21 02:22:00,115.475,115.48,115.43,115.47,305800000.0
2009-01-21 02:23:00,115.47,115.47,115.31,115.355,186200000.0
2009-01-21 02:24:00,115.355,115.395,115.355,115.395,220000000.0
2009-01-21 02:25:00,115.395,115.46,115.39,115.425,352800001.0
2009-01-21 02:26:00,115.435,115.46,115.43,115.46,184000000.0
2009-01-21 02:27:00,115.46,115.465,115.44,115.455,69600000.0
2009-01-21 02:28:00,115.455,115.48,115.425,115.455,231600000.0
2009-01-21 02:29:00,115.455,115.455,115.38,115.415,397600000.0
2009-01-21 02:30:00,115.42,115.465,115.41,115.425,317800001.0
2009-01-21 02:31:00,115.425,115.44,115.4,115.43,287600000.0
2009-01-21 02:32:00,115.435,115.5,115.435,115.49,150600000.0
2009-01-21 02:33:00,115.485,115.49,115.41,115.425,288000000.0
2009-01-21 02:34:00,115.425,115.465,115.41,115.46,229200000.0
2009-01-21 02:35:00,115.465,115.475,115.455,115.46,96200000.0
2009-01-21 02:36:00,115.455,115.455,115.43,115.45,165600000.0
2009-01-21 02:37:00,115.455,115.475,115.45,115.475,133200000.0
2009-01-21 02:38:00,115.47,115.49,115.455,115.49,71200000.0
2009-01-21 02:39:00,115.49,115.54,115.49,115.535,182400000.0
2009-01-21 02:40:00,115.535,115.575,115.525,115.575,241800000.0
2009-01-21 02:41:00,115.575,115.64,115.575,115.62,238800000.0
2009-01-21 02:42:00,115.62,115.72,115.62,115.72,231000000.0
2009-01-21 02:43:00,115.71,115.735,115.675,115.725,343800000.0
2009-01-21 02:44:00,115.72,115.735,115.65,115.65,289800000.0
2009-01-21 02:45:00,115.655,115.875,115.655,115.875,464800000.0
2009-01-21 02:46:00,115.88,115.93,115.85,115.91,519400000.0
2009-01-21 02:47:00,115.91,115.94,115.87,115.87,339600000.0
2009-01-21 02:48:00,115.855,115.89,115.85,115.86,297400000.0
2009-01-21 02:49:00,115.865,115.865,115.755,115.86,275200000.0
2009-01-21 02:50:00,115.86,115.89,115.81,115.82,149600000.0
2009-01-21 02:51:00,115.82,116.05,115.82,116.045,431200000.0
2009-01-21 02:52:00,116.05,116.05,115.99,116.015,196800000.0
2009-01-21 02:53:00,116.03,116.03,115.93,115.93,395800000.0
2009-01-21 02:54:00,115.935,115.935,115.795,115.855,458200000.0
2009-01-21 02:55:00,115.87,115.9,115.85,115.855,296600000.0
2009-01-21 02:56:00,115.845,115.845,115.755,115.78,276600000.0
2009-01-21 02:57:00,115.78,115.875,115.775,115.87,454200000.0
2009-01-21 02:58:00,115.87,115.88,115.79,115.8,236800000.0
2009-01-21 02:59:00,115.8,115.8,115.75,115.795,194400000.0
2009-01-21 03:00:00,115.8,115.825,115.795,115.825,172999999.0
2009-01-21 03:01:00,115.83,115.85,115.795,115.84,225800000.0
2009-01-21 03:02:00,115.84,115.87,115.835,115.86,342200000.0
2009-01-21 03:03:00,115.86,115.87,115.825,115.84,151400000.0
2009-01-21 03:04:00,115.835,115.84,115.78,115.8,233200000.0
2009-01-21 03:05:00,115.8,115.8,115.78,115.79,270800000.0
2009-01-21 03:06:00,115.79,115.845,115.79,115.82,132199999.0
2009-01-21 03:07:00,115.84,115.93,115.81,115.92,466000000.0
2009-01-21 03:08:00,115.92,115.945,115.89,115.94,336400001.0
2009-01-21 03:09:00,115.95,116.025,115.95,116.015,248000000.0
2009-01-21 03:10:00,116.025,116.025,115.925,115.985,240400000.0
2009-01-21 03:11:00,115.975,115.985,115.945,115.95,133000000.0
2009-01-21 03:12:00,115.95,115.96,115.92,115.925,116000000.0
2009-01-21 03:13:00,115.93,115.93,115.88,115.9,204200000.0
2009-01-21 03:14:00,115.905,115.92,115.885,115.9,278000000.0
2009-01-21 03:15:00,115.9,115.9,115.9,115.9,35400000.0
2009-01-21 03:16:00,115.91,115.95,115.91,115.915,163400000.0
2009-01-21 03:17:00,115.9,115.935,115.89,115.92,360800000.0
2009-01-21 03:18:00,115.92,115.935,115.905,115.905,121400000.0
2009-01-21 03:19:00,115.905,115.905,115.865,115.9,150000000.0
2009-01-21 03:20:00,115.9,115.9,115.87,115.895,94200000.0
2009-01-21 03:21:00,115.91,115.95,115.89,115.95,187200000.0
2009-01-21 03:22:00,115.96,115.975,115.94,115.945,100400000.0
2009-01-21 03:23:00,115.945,115.99,115.945,115.99,122200000.0
2009-01-21 03:24:00,115.975,115.99,115.965,115.965,210600000.0
2009-01-21 03:25:00,115.965,115.98,115.965,115.975,122400000.0
2009-01-21 03:26:00,115.97,115.98,115.97,115.98,123200000.0
2009-01-21 03:27:00,115.98,115.98,115.925,115.94,172400000.0
2009-01-21 03:28:00,115.935,115.935,115.915,115.92,151000000.0
2009-01-21 03:29:00,115.93,115.935,115.93,115.93,26400000.0
2009-01-21 03:30:00,115.935,115.935,115.91,115.92,136200000.0
2009-01-21 03:31:00,115.92,115.92,115.87,115.87,212600000.0
2009-01-21 03:32:00,115.87,115.875,115.845,115.855,152800000.0
2009-01-21 03:33:00,115.86,115.88,115.85,115.875,214800000.0
2009-01-21 03:34:00,115.88,115.88,115.86,115.86,98600000.0
2009-01-21 03:35:00,115.86,115.88,115.85,115.87,141000000.0
2009-01-21 03:36:00,115.865,115.89,115.865,115.875,179000000.0
2009-01-21 03:37:00,115.875,115.875,115.87,115.87,45000000.0
2009-01-21 03:38:00,115.87,115.895,115.855,115.865,139400000.0
2009-01-21 03:39:00,115.865,115.875,115.855,115.855,73000000.0
2009-01-21 03:40:00,115.86,115.86,115.855,115.855,95600000.0
2009-01-21 03:41:00,115.86,115.885,115.86,115.875,163800000.0
2009-01-21 03:42:00,115.88,115.915,115.87,115.885,265400000.0
2009-01-21 03:43:00,115.885,115.945,115.885,115.93,186600000.0
2009-01-21 03:44:00,115.94,115.94,115.935,115.935,8400000.0
2009-01-21 03:45:00,115.93,115.955,115.91,115.91,173400000.0
2009-01-21 03:46:00,115.91,115.95,115.91,115.935,312000000.0
2009-01-21 03:47:00,115.945,115.945,115.92,115.92,94800000.0
2009-01-21 03:48:00,115.92,115.93,115.905,115.92,49400000.0
2009-01-21 03:49:00,115.92,115.93,115.92,115.92,187800000.0
2009-01-21 03:50:00,115.92,115.93,115.895,115.93,247000000.0
2009-01-21 03:51:00,115.92,116.0,115.92,115.99,353200000.0
2009-01-21 03:52:00,115.995,116.075,115.995,116.055,302200000.0
2009-01-21 03:53:00,116.045,116.075,116.045,116.065,173600000.0
2009-01-21 03:54:00,116.065,116.065,116.03,116.05,237800000.0
2009-01-21 03:55:00,116.055,116.09,116.04,116.08,263600000.0
2009-01-21 03:56:00,116.08,116.17,116.08,116.165,320800000.0
2009-01-21 03:57:00,116.165,116.275,116.16,116.25,443600000.0
2009-01-21 03:58:00,116.245,116.245,116.175,116.21,433200000.0
2009-01-21 03:59:00,116.205,116.225,116.2,116.225,169200000.0
2009-01-21 04:00:00,116.22,116.225,116.18,116.18,330400000.0
2009-01-21 04:01:00,116.17,116.185,116.15,116.17,357800000.0
2009-01-21 04:02:00,116.17,116.18,116.17,116.18,111000000.0
2009-01-21 04:03:00,116.175,116.235,116.17,116.235,192400000.0
2009-01-21 04:04:00,116.235,116.375,116.21,116.36,502999999.0
2009-01-21 04:05:00,116.36,116.45,116.345,116.405,463400000.0
2009-01-21 04:06:00,116.4,116.4,116.335,116.375,586600000.0
2009-01-21 04:07:00,116.375,116.455,116.375,116.43,391800000.0
2009-01-21 04:08:00,116.425,116.43,116.345,116.39,338600000.0
2009-01-21 04:09:00,116.385,116.405,116.38,116.38,135200000.0
2009-01-21 04:10:00,116.38,116.425,116.38,116.38,188600000.0
2009-01-21 04:11:00,116.385,116.465,116.37,116.465,241400000.0
2009-01-21 04:12:00,116.465,116.6,116.44,116.595,459400000.0
2009-01-21 04:13:00,116.59,116.59,116.465,116.48,708199999.0
2009-01-21 04:14:00,116.48,116.485,116.4,116.465,556599999.0
2009-01-21 04:15:00,116.465,116.48,116.43,116.43,298800000.0
2009-01-21 04:16:00,116.435,116.44,116.42,116.43,501800000.0
2009-01-21 04:17:00,116.43,116.45,116.42,116.435,246600000.0
2009-01-21 04:18:00,116.44,116.44,116.375,116.375,615200000.0
2009-01-21 04:19:00,116.385,116.395,116.375,116.39,520999998.0
2009-01-21 04:20:00,116.39,116.39,116.35,116.37,266600000.0
2009-01-21 04:21:00,116.36,116.42,116.36,116.385,351600000.0
2009-01-21 04:22:00,116.385,116.385,116.325,116.33,527800000.0
2009-01-21 04:23:00,116.33,116.34,116.32,116.33,190000000.0
2009-01-21 04:24:00,116.32,116.345,116.32,116.34,207400000.0
2009-01-21 04:25:00,116.335,116.34,116.315,116.32,140800000.0
2009-01-21 04:26:00,116.32,116.325,116.315,116.315,91600000.0
2009-01-21 04:27:00,116.315,116.345,116.315,116.33,183400000.0
2009-01-21 04:28:00,116.33,116.335,116.315,116.32,230600000.0
2009-01-21 04:29:00,116.32,116.32,116.315,116.315,96000000.0
2009-01-21 04:30:00,116.32,116.385,116.32,116.375,232800000.0
2009-01-21 04:31:00,116.375,116.45,116.37,116.445,562600000.0
2009-01-21 04:32:00,116.44,116.58,116.42,116.58,581200000.0
2009-01-21 04:33:00,116.58,116.675,116.58,116.625,451000000.0
2009-01-21 04:34:00,116.63,116.675,116.555,116.555,742600000.0
2009-01-21 04:35:00,116.555,116.565,116.515,116.515,571400000.0
2009-01-21 04:36:00,116.515,116.515,116.48,116.5,313800000.0
2009-01-21 04:37:00,116.5,116.5,116.43,116.44,482400000.0
2009-01-21 04:38:00,116.44,116.545,116.44,116.535,417600000.0
2009-01-21 04:39:00,116.535,116.56,116.535,116.545,486800000.0
2009-01-21 04:40:00,116.545,116.72,116.54,116.69,376000000.0
2009-01-21 04:41:00,116.69,116.705,116.64,116.7,430799999.0
2009-01-21 04:42:00,116.69,116.69,116.6,116.64,351600000.0
2009-01-21 04:43:00,116.635,116.68,116.635,116.665,242200000.0
2009-01-21 04:44:00,116.665,116.7,116.665,116.7,332800000.0
2009-01-21 04:45:00,116.7,116.79,116.7,116.755,559200000.0
2009-01-21 04:46:00,116.755,116.77,116.74,116.765,326599999.0
2009-01-21 04:47:00,116.765,116.8,116.755,116.78,292600000.0
2009-01-21 04:48:00,116.775,116.825,116.76,116.775,485000000.0
2009-01-21 04:49:00,116.775,116.78,116.75,116.775,236200000.0
2009-01-21 04:50:00,116.78,116.825,116.775,116.805,330000000.0
2009-01-21 04:51:00,116.805,116.82,116.785,116.82,387600000.0
2009-01-21 04:52:00,116.815,116.825,116.79,116.795,425800000.0
2009-01-21 04:53:00,116.795,116.8,116.75,116.76,436800000.0
2009-01-21 04:54:00,116.75,116.775,116.75,116.77,76600000.0
2009-01-21 04:55:00,116.77,116.92,116.77,116.92,589800000.0
2009-01-21 04:56:00,116.915,116.92,116.86,116.875,599400000.0
2009-01-21 04:57:00,116.875,116.875,116.78,116.79,642600000.0
2009-01-21 04:58:00,116.79,116.85,116.79,116.8,394400000.0
2009-01-21 04:59:00,116.795,116.8,116.75,116.75,346400000.0
2009-01-21 05:00:00,116.75,116.755,116.73,116.735,297600000.0
2009-01-21 05:01:00,116.74,116.76,116.715,116.76,731799999.0
2009-01-21 05:02:00,116.755,116.755,116.69,116.705,344400000.0
2009-01-21 05:03:00,116.69,116.745,116.685,116.705,245200000.0
2009-01-21 05:04:00,116.705,116.715,116.645,116.65,385800000.0
2009-01-21 05:05:00,116.65,116.675,116.635,116.65,300400000.0
2009-01-21 05:06:00,116.65,116.66,116.63,116.66,205600000.0
2009-01-21 05:07:00,116.665,116.685,116.665,116.68,240400000.0
2009-01-21 05:08:00,116.68,116.705,116.68,116.7,132000000.0
2009-01-21 05:09:00,116.7,116.715,116.695,116.715,91800000.0
2009-01-21 05:10:00,116.715,116.72,116.685,116.685,159000000.0
2009-01-21 05:11:00,116.69,116.715,116.685,116.71,92600000.0
2009-01-21 05:12:00,116.71,116.72,116.71,116.72,139000000.0
2009-01-21 05:13:00,116.725,116.875,116.725,116.86,325400000.0
2009-01-21 05:14:00,116.86,117.185,116.855,117.18,652400000.0
2009-01-21 05:15:00,117.18,117.2,117.04,117.1,627800003.0
2009-01-21 05:16:00,117.1,117.1,116.995,117.08,645399996.0
2009-01-21 05:17:00,117.09,117.12,117.06,117.065,395400000.0
2009-01-21 05:18:00,117.06,117.08,117.005,117.03,440800000.0
2009-01-21 05:19:00,117.03,117.03,116.94,116.94,312800000.0
2009-01-21 05:20:00,116.94,116.985,116.92,116.985,277600000.0
2009-01-21 05:21:00,116.985,117.03,116.975,117.0,250400000.0
2009-01-21 05:22:00,117.01,117.01,116.95,116.955,292600000.0
2009-01-21 05:23:00,116.95,116.965,116.945,116.965,260200000.0
2009-01-21 05:24:00,116.965,116.965,116.94,116.94,213000000.0
2009-01-21 05:25:00,116.93,116.935,116.86,116.87,273800001.0
2009-01-21 05:26:00,116.875,116.92,116.86,116.915,246000000.0
2009-01-21 05:27:00,116.915,116.945,116.905,116.92,320000000.0
2009-01-21 05:28:00,116.915,116.93,116.9,116.92,108800000.0
2009-01-21 05:29:00,116.92,116.95,116.915,116.95,263400000.0
2009-01-21 05:30:00,116.95,116.96,116.92,116.945,249600000.0
2009-01-21 05:31:00,116.95,116.95,116.935,116.94,174200000.0
2009-01-21 05:32:00,116.94,117.005,116.94,116.99,195400000.0
2009-01-21 05:33:00,116.985,116.985,116.945,116.965,85400000.0
2009-01-21 05:34:00,116.96,117.015,116.96,117.005,157400000.0
2009-01-21 05:35:00,117.015,117.035,117.01,117.03,182400000.0
2009-01-21 05:36:00,117.025,117.035,117.01,117.02,227200000.0
2009-01-21 05:37:00,117.02,117.04,117.01,117.04,178200000.0
2009-01-21 05:38:00,117.045,117.045,117.025,117.03,67200000.0
2009-01-21 05:39:00,117.03,117.03,116.975,117.0,191000000.0
2009-01-21 05:40:00,117.0,117.015,116.945,116.96,212800000.0
2009-01-21 05:41:00,116.965,116.965,116.875,116.885,312000000.0
2009-01-21 05:42:00,116.885,116.9,116.84,116.85,180800000.0
2009-01-21 05:43:00,116.85,116.905,116.845,116.895,415200000.0
2009-01-21 05:44:00,116.91,116.91,116.87,116.875,320000000.0
2009-01-21 05:45:00,116.875,116.895,116.85,116.89,190000000.0
2009-01-21 05:46:00,116.88,116.88,116.815,116.85,232400000.0
2009-01-21 05:47:00,116.85,116.87,116.825,116.84,170400000.0
2009-01-21 05:48:00,116.85,116.85,116.825,116.835,214400000.0
2009-01-21 05:49:00,116.84,116.84,116.81,116.835,56800000.0
2009-01-21 05:50:00,116.84,116.84,116.835,116.835,4800000.0
2009-01-21 05:51:00,116.835,116.87,116.835,116.86,179800000.0
2009-01-21 05:52:00,116.86,116.88,116.84,116.855,208400000.0
2009-01-21 05:53:00,116.87,116.885,116.845,116.88,252200000.0
2009-01-21 05:54:00,116.865,116.91,116.85,116.9,304200000.0
2009-01-21 05:55:00,116.895,116.895,116.83,116.83,309399999.0
2009-01-21 05:56:00,116.83,116.855,116.785,116.79,227000000.0
2009-01-21 05:57:00,116.79,116.815,116.77,116.79,287400000.0
2009-01-21 05:58:00,116.805,116.81,116.785,116.81,130000000.0
2009-01-21 05:59:00,116.81,116.82,116.785,116.785,119200000.0
2009-01-21 06:00:00,116.785,116.835,116.775,116.835,221800000.0
2009-01-21 06:01:00,116.835,116.865,116.81,116.83,278000000.0
2009-01-21 06:02:00,116.83,116.83,116.8,116.81,150200000.0
2009-01-21 06:03:00,116.8,116.8,116.8,116.8,38200000.0
2009-01-21 06:04:00,116.8,116.8,116.735,116.735,399200001.0
2009-01-21 06:05:00,116.73,116.755,116.675,116.74,510400001.0
2009-01-21 06:06:00,116.735,116.735,116.71,116.72,300000000.0
2009-01-21 06:07:00,116.715,116.72,116.65,116.705,514400000.0
2009-01-21 06:08:00,116.715,116.735,116.7,116.72,362400000.0
2009-01-21 06:09:00,116.715,116.72,116.68,116.685,236400000.0
2009-01-21 06:10:00,116.695,116.72,116.695,116.7,106400000.0
2009-01-21 06:11:00,116.7,116.715,116.675,116.68,251200000.0
2009-01-21 06:12:00,116.68,116.705,116.68,116.7,156800000.0
2009-01-21 06:13:00,116.71,116.72,116.675,116.68,144800000.0
2009-01-21 06:14:00,116.68,116.73,116.68,116.7,338400000.0
2009-01-21 06:15:00,116.7,116.805,116.7,116.765,298400001.0
2009-01-21 06:16:00,116.765,116.78,116.76,116.76,167200000.0
2009-01-21 06:17:00,116.775,116.775,116.76,116.77,112800000.0
2009-01-21 06:18:00,116.76,116.775,116.72,116.72,173600000.0
2009-01-21 06:19:00,116.715,116.74,116.715,116.72,261800000.0
2009-01-21 06:20:00,116.71,116.71,116.64,116.67,508600000.0
2009-01-21 06:21:00,116.67,116.685,116.65,116.68,289600000.0
2009-01-21 06:22:00,116.68,116.7,116.645,116.675,328600001.0
2009-01-21 06:23:00,116.685,116.725,116.675,116.68,423600000.0
2009-01-21 06:24:00,116.68,116.685,116.68,116.68,107200000.0
2009-01-21 06:25:00,116.68,116.69,116.68,116.68,112400000.0
2009-01-21 06:26:00,116.69,116.7,116.685,116.7,89400000.0
2009-01-21 06:27:00,116.7,116.7,116.695,116.7,36800000.0
2009-01-21 06:28:00,116.7,116.7,116.65,116.67,171600000.0
2009-01-21 06:29:00,116.67,116.725,116.67,116.715,414200000.0
2009-01-21 06:30:00,116.71,116.75,116.71,116.73,147400000.0
2009-01-21 06:31:00,116.73,116.73,116.71,116.715,86200000.0
2009-01-21 06:32:00,116.72,116.765,116.705,116.735,306000000.0
2009-01-21 06:33:00,116.74,116.78,116.74,116.76,263200000.0
2009-01-21 06:34:00,116.76,116.81,116.735,116.755,224800000.0
2009-01-21 06:35:00,116.755,116.805,116.75,116.75,341600000.0
2009-01-21 06:36:00,116.75,116.78,116.75,116.78,115200000.0
2009-01-21 06:37:00,116.78,116.78,116.75,116.75,103600000.0
2009-01-21 06:38:00,116.75,116.765,116.75,116.755,211800000.0
2009-01-21 06:39:00,116.765,116.78,116.725,116.725,147600000.0
2009-01-21 06:40:00,116.725,116.735,116.68,116.72,321200001.0
2009-01-21 06:41:00,116.72,116.77,116.72,116.735,446400000.0
2009-01-21 06:42:00,116.735,116.75,116.68,116.7,336200000.0
2009-01-21 06:43:00,116.715,116.725,116.69,116.69,167000000.0
2009-01-21 06:44:00,116.7,116.7,116.7,116.7,49000000.0
2009-01-21 06:45:00,116.7,116.7,116.665,116.67,30400000.0
2009-01-21 06:46:00,116.67,116.67,116.605,116.63,227600000.0
2009-01-21 06:47:00,116.63,116.635,116.58,116.605,244200000.0
2009-01-21 06:48:00,116.605,116.63,116.595,116.605,374800000.0
2009-01-21 06:49:00,116.605,116.605,116.555,116.595,337400000.0
2009-01-21 06:50:00,116.595,116.595,116.515,116.525,298400000.0
2009-01-21 06:51:00,116.525,116.555,116.515,116.525,241800000.0
2009-01-21 06:52:00,116.53,116.565,116.53,116.56,193600000.0
2009-01-21 06:53:00,116.565,116.575,116.55,116.57,234400000.0
2009-01-21 06:54:00,116.565,116.59,116.56,116.58,211200000.0
2009-01-21 06:55:00,116.58,116.58,116.54,116.55,163200000.0
2009-01-21 06:56:00,116.55,116.575,116.51,116.51,301600000.0
2009-01-21 06:57:00,116.52,116.525,116.5,116.515,244000000.0
2009-01-21 06:58:00,116.52,116.53,116.5,116.51,611800000.0
2009-01-21 06:59:00,116.51,116.57,116.505,116.565,229200000.0
2009-01-21 07:00:00,116.565,116.57,116.52,116.56,375800000.0
2009-01-21 07:01:00,116.555,116.6,116.55,116.6,251800000.0
2009-01-21 07:02:00,116.6,116.6,116.57,116.57,211000000.0
2009-01-21 07:03:00,116.57,116.59,116.57,116.57,276200000.0
2009-01-21 07:04:00,116.57,116.595,116.565,116.58,288600000.0
2009-01-21 07:05:00,116.58,116.58,116.545,116.545,268200000.0
2009-01-21 07:06:00,116.545,116.56,116.525,116.55,476599991.0
2009-01-21 07:07:00,116.55,116.555,116.53,116.53,252799999.0
2009-01-21 07:08:00,116.53,116.53,116.51,116.53,340000000.0
2009-01-21 07:09:00,116.525,116.535,116.515,116.53,162200000.0
2009-01-21 07:10:00,116.525,116.555,116.515,116.55,180800000.0
2009-01-21 07:11:00,116.545,116.575,116.545,116.555,208800003.0
2009-01-21 07:12:00,116.56,116.575,116.545,116.55,108000000.0
2009-01-21 07:13:00,116.545,116.565,116.53,116.53,211000000.0
2009-01-21 07:14:00,116.53,116.53,116.505,116.51,207999999.0
2009-01-21 07:15:00,116.51,116.56,116.51,116.535,386000001.0
2009-01-21 07:16:00,116.535,116.585,116.525,116.57,601800002.0
2009-01-21 07:17:00,116.56,116.56,116.525,116.545,438400000.0
2009-01-21 07:18:00,116.55,116.57,116.54,116.55,215200002.0
2009-01-21 07:19:00,116.55,116.55,116.515,116.525,315000000.0
2009-01-21 07:20:00,116.535,116.54,116.515,116.525,395600000.0
2009-01-21 07:21:00,116.535,116.575,116.515,116.57,286400003.0
2009-01-21 07:22:00,116.57,116.62,116.57,116.575,497400001.0
2009-01-21 07:23:00,116.575,116.595,116.565,116.595,258400000.0
2009-01-21 07:24:00,116.595,116.595,116.56,116.58,301800001.0
2009-01-21 07:25:00,116.58,116.58,116.555,116.56,163200000.0
2009-01-21 07:26:00,116.57,116.58,116.565,116.58,192000000.0
2009-01-21 07:27:00,116.58,116.59,116.57,116.57,323200000.0
2009-01-21 07:28:00,116.57,116.6,116.57,116.58,160000000.0
2009-01-21 07:29:00,116.58,116.615,116.58,116.615,135200000.0
2009-01-21 07:30:00,116.6,116.615,116.6,116.6,256800000.0
2009-01-21 07:31:00,116.6,116.605,116.575,116.585,258400000.0
2009-01-21 07:32:00,116.6,116.61,116.59,116.61,59200000.0
2009-01-21 07:33:00,116.6,116.61,116.6,116.6,86400000.0
2009-01-21 07:34:00,116.6,116.6,116.575,116.58,138400000.0
2009-01-21 07:35:00,116.58,116.6,116.565,116.59,228000000.0
2009-01-21 07:36:00,116.59,116.59,116.515,116.525,137600000.0
2009-01-21 07:37:00,116.545,116.55,116.525,116.54,202600000.0
2009-01-21 07:38:00,116.55,116.55,116.55,116.55,45600000.0
2009-01-21 07:39:00,116.55,116.565,116.52,116.55,256200000.0
2009-01-21 07:40:00,116.55,116.585,116.55,116.58,252400000.0
2009-01-21 07:41:00,116.58,116.58,116.55,116.565,243400000.0
2009-01-21 07:42:00,116.58,116.58,116.54,116.57,252000000.0
2009-01-21 07:43:00,116.57,116.61,116.57,116.61,172000000.0
2009-01-21 07:44:00,116.61,116.615,116.595,116.605,182400000.0
2009-01-21 07:45:00,116.6,116.675,116.59,116.655,276800000.0
2009-01-21 07:46:00,116.655,116.7,116.63,116.68,394000000.0
2009-01-21 07:47:00,116.68,116.725,116.68,116.68,260800000.0
2009-01-21 07:48:00,116.695,116.75,116.675,116.735,404200000.0
2009-01-21 07:49:00,116.735,116.8,116.715,116.795,241200000.0
2009-01-21 07:50:00,116.795,116.795,116.72,116.745,348000000.0
2009-01-21 07:51:00,116.75,116.755,116.705,116.755,474800002.0
2009-01-21 07:52:00,116.75,116.76,116.715,116.73,342600000.0
2009-01-21 07:53:00,116.735,116.74,116.72,116.725,233799999.0
2009-01-21 07:54:00,116.735,116.805,116.73,116.795,226400000.0
2009-01-21 07:55:00,116.79,116.815,116.78,116.78,286000001.0
2009-01-21 07:56:00,116.79,116.83,116.775,116.82,369800000.0
2009-01-21 07:57:00,116.815,116.84,116.795,116.805,212000000.0
2009-01-21 07:58:00,116.805,116.94,116.805,116.885,330800000.0
2009-01-21 07:59:00,116.88,116.89,116.8,116.8,305000000.0
2009-01-21 08:00:00,116.81,116.81,116.67,116.68,494000000.0
2009-01-21 08:01:00,116.68,116.735,116.67,116.7,256400000.0
2009-01-21 08:02:00,116.695,116.7,116.675,116.69,172600001.0
2009-01-21 08:03:00,116.695,116.73,116.695,116.72,281400000.0
2009-01-21 08:04:00,116.72,116.725,116.685,116.695,405400000.0
2009-01-21 08:05:00,116.685,116.7,116.68,116.695,120400000.0
2009-01-21 08:06:00,116.71,116.74,116.7,116.705,308600001.0
2009-01-21 08:07:00,116.705,116.72,116.7,116.705,279200000.0
2009-01-21 08:08:00,116.7,116.725,116.655,116.705,319000001.0
2009-01-21 08:09:00,116.705,116.705,116.68,116.695,109200000.0
2009-01-21 08:10:00,116.695,116.735,116.69,116.73,206000000.0
2009-01-21 08:11:00,116.73,116.765,116.7,116.76,396600000.0
2009-01-21 08:12:00,116.76,116.76,116.605,116.605,384000000.0
2009-01-21 08:13:00,116.61,116.655,116.61,116.62,259800000.0
2009-01-21 08:14:00,116.62,116.62,116.54,116.575,345000000.0
2009-01-21 08:15:00,116.575,116.595,116.525,116.545,332800000.0
2009-01-21 08:16:00,116.55,116.55,116.28,116.28,582799997.0
2009-01-21 08:17:00,116.28,116.4,116.28,116.37,527600000.0
2009-01-21 08:18:00,116.385,116.385,116.325,116.36,289400000.0
2009-01-21 08:19:00,116.36,116.375,116.345,116.35,348000000.0
2009-01-21 08:20:00,116.35,116.4,116.345,116.35,321800000.0
2009-01-21 08:21:00,116.345,116.355,116.315,116.34,283200000.0
2009-01-21 08:22:00,116.33,116.35,116.31,116.315,386600000.0
2009-01-21 08:23:00,116.315,116.33,116.25,116.26,314200000.0
2009-01-21 08:24:00,116.25,116.31,116.25,116.3,448600001.0
2009-01-21 08:25:00,116.3,116.42,116.3,116.395,379600000.0
2009-01-21 08:26:00,116.4,116.405,116.365,116.385,258000000.0
2009-01-21 08:27:00,116.385,116.415,116.35,116.35,347200000.0
2009-01-21 08:28:00,116.35,116.385,116.31,116.37,319800000.0
2009-01-21 08:29:00,116.37,116.42,116.37,116.42,107200000.0
2009-01-21 08:30:00,116.42,116.42,116.365,116.4,208200000.0
2009-01-21 08:31:00,116.4,116.4,116.365,116.4,156000000.0
2009-01-21 08:32:00,116.4,116.435,116.37,116.375,297400001.0
2009-01-21 08:33:00,116.39,116.42,116.37,116.41,358000000.0
2009-01-21 08:34:00,116.4,116.405,116.34,116.365,346400000.0
2009-01-21 08:35:00,116.365,116.4,116.35,116.395,534800000.0
2009-01-21 08:36:00,116.395,116.415,116.39,116.4,275000000.0
2009-01-21 08:37:00,116.41,116.41,116.29,116.35,344400000.0
2009-01-21 08:38:00,116.35,116.36,116.33,116.345,316600000.0
2009-01-21 08:39:00,116.36,116.37,116.34,116.36,362200000.0
2009-01-21 08:40:00,116.36,116.36,116.325,116.34,189400000.0
2009-01-21 08:41:00,116.34,116.34,116.3,116.325,407000000.0
2009-01-21 08:42:00,116.32,116.32,116.275,116.28,396800000.0
2009-01-21 08:43:00,116.28,116.31,116.28,116.29,294000000.0
2009-01-21 08:44:00,116.29,116.31,116.29,116.31,100800000.0
2009-01-21 08:45:00,116.31,116.32,116.3,116.315,167400000.0
2009-01-21 08:46:00,116.315,116.315,116.3,116.305,120800000.0
2009-01-21 08:47:00,116.315,116.33,116.28,116.28,178000000.0
2009-01-21 08:48:00,116.28,116.28,116.145,116.155,455200000.0
2009-01-21 08:49:00,116.16,116.185,116.16,116.17,325200000.0
2009-01-21 08:50:00,116.165,116.165,116.015,116.04,577000000.0
2009-01-21 08:51:00,116.045,116.16,116.04,116.135,477000000.0
2009-01-21 08:52:00,116.13,116.13,116.075,116.1,360600000.0
2009-01-21 08:53:00,116.1,116.125,116.09,116.11,212000000.0
2009-01-21 08:54:00,116.11,116.13,116.09,116.09,230000000.0
2009-01-21 08:55:00,116.09,116.09,116.015,116.03,257400000.0
2009-01-21 08:56:00,116.015,116.015,115.99,116.0,198400000.0
2009-01-21 08:57:00,116.0,116.025,115.935,115.95,313600000.0
2009-01-21 08:58:00,115.95,115.99,115.905,115.975,556200000.0
2009-01-21 08:59:00,115.975,115.975,115.925,115.935,588600000.0
2009-01-21 09:00:00,115.93,115.97,115.92,115.955,486800000.0
2009-01-21 09:01:00,115.955,115.975,115.945,115.96,238300000.0
2009-01-21 09:02:00,115.96,116.04,115.935,116.04,334800000.0
2009-01-21 09:03:00,116.035,116.205,116.035,116.2,384400000.0
2009-01-21 09:04:00,116.2,116.245,116.165,116.235,353000000.0
2009-01-21 09:05:00,116.235,116.26,116.195,116.2,423800000.0
2009-01-21 09:06:00,116.2,116.2,116.145,116.145,351200000.0
2009-01-21 09:07:00,116.145,116.175,116.13,116.175,422400000.0
2009-01-21 09:08:00,116.175,116.18,116.135,116.15,387400000.0
2009-01-21 09:09:00,116.15,116.16,116.135,116.135,223800000.0
2009-01-21 09:10:00,116.135,116.155,116.115,116.14,455000000.0
2009-01-21 09:11:00,116.135,116.18,116.12,116.165,337200000.0
2009-01-21 09:12:00,116.165,116.18,116.075,116.105,424800000.0
2009-01-21 09:13:00,116.105,116.11,116.06,116.07,434000000.0
2009-01-21 09:14:00,116.07,116.085,116.05,116.05,460800000.0
2009-01-21 09:15:00,116.05,116.12,116.05,116.095,437200000.0
2009-01-21 09:16:00,116.1,116.135,116.085,116.115,431000000.0
2009-01-21 09:17:00,116.11,116.12,116.095,116.1,440400000.0
2009-01-21 09:18:00,116.1,116.115,116.07,116.105,523000000.0
2009-01-21 09:19:00,116.105,116.165,116.105,116.15,375800001.0
2009-01-21 09:20:00,116.15,116.175,116.08,116.1,353600001.0
2009-01-21 09:21:00,116.1,116.1,116.075,116.09,273800000.0
2009-01-21 09:22:00,116.095,116.095,116.04,116.05,438900000.0
2009-01-21 09:23:00,116.05,116.065,115.98,116.045,291600000.0
2009-01-21 09:24:00,116.045,116.075,116.03,116.075,504600000.0
2009-01-21 09:25:00,116.075,116.12,116.055,116.11,430000001.0
2009-01-21 09:26:00,116.11,116.125,116.085,116.11,273000000.0
2009-01-21 09:27:00,116.11,116.17,116.105,116.155,556600001.0
2009-01-21 09:28:00,116.155,116.2,116.135,116.19,452800000.0
2009-01-21 09:29:00,116.195,116.275,116.175,116.27,405600000.0
2009-01-21 09:30:00,116.27,116.285,116.195,116.265,399700000.0
2009-01-21 09:31:00,116.265,116.265,116.185,116.25,498600000.0
2009-01-21 09:32:00,116.26,116.27,116.23,116.255,290200000.0
2009-01-21 09:33:00,116.245,116.27,116.22,116.255,203000000.0
2009-01-21 09:34:00,116.255,116.28,116.175,116.205,381400001.0
2009-01-21 09:35:00,116.215,116.22,116.17,116.17,251400000.0
2009-01-21 09:36:00,116.17,116.17,116.095,116.095,309800000.0
2009-01-21 09:37:00,116.09,116.135,116.07,116.12,482599999.0
2009-01-21 09:38:00,116.12,116.125,116.075,116.09,457500001.0
2009-01-21 09:39:00,116.1,116.125,116.08,116.085,445300000.0
2009-01-21 09:40:00,116.085,116.095,115.985,116.045,451600000.0
2009-01-21 09:41:00,116.05,116.07,116.015,116.035,261000000.0
2009-01-21 09:42:00,116.04,116.06,115.975,115.975,239800000.0
2009-01-21 09:43:00,115.975,115.99,115.905,115.92,391300000.0
2009-01-21 09:44:00,115.91,116.0,115.91,116.0,516600000.0
2009-01-21 09:45:00,116.0,116.005,115.955,115.955,532000000.0
2009-01-21 09:46:00,115.955,116.01,115.95,116.0,322400000.0
2009-01-21 09:47:00,116.0,116.03,115.97,115.985,321400000.0
2009-01-21 09:48:00,115.975,116.02,115.975,116.02,191000000.0
2009-01-21 09:49:00,116.015,116.07,116.015,116.055,380200000.0
2009-01-21 09:50:00,116.055,116.095,116.05,116.08,387600000.0
2009-01-21 09:51:00,116.08,116.11,116.045,116.05,436200000.0
2009-01-21 09:52:00,116.045,116.055,115.995,116.055,444000000.0
2009-01-21 09:53:00,116.055,116.12,116.045,116.105,454000000.0
2009-01-21 09:54:00,116.105,116.17,116.1,116.105,541200000.0
2009-01-21 09:55:00,116.105,116.125,116.075,116.115,568600000.0
2009-01-21 09:56:00,116.11,116.12,116.04,116.04,467000000.0
2009-01-21 09:57:00,116.03,116.065,116.01,116.045,391800000.0
2009-01-21 09:58:00,116.045,116.055,116.015,116.02,426600000.0
2009-01-21 09:59:00,116.02,116.045,116.005,116.005,483200000.0
2009-01-21 10:00:00,116.01,116.025,116.0,116.005,546400000.0
2009-01-21 10:01:00,116.005,116.005,115.95,115.95,355900000.0
2009-01-21 10:02:00,115.955,115.96,115.825,115.83,550400002.0
2009-01-21 10:03:00,115.825,115.825,115.68,115.72,557200002.0
2009-01-21 10:04:00,115.725,115.835,115.71,115.835,538400001.0
2009-01-21 10:05:00,115.84,115.84,115.785,115.805,355200000.0
2009-01-21 10:06:00,115.8,115.815,115.775,115.805,372200001.0
2009-01-21 10:07:00,115.805,115.805,115.65,115.65,461600002.0
2009-01-21 10:08:00,115.65,115.68,115.625,115.655,426800000.0
2009-01-21 10:09:00,115.655,115.735,115.645,115.715,358600000.0
2009-01-21 10:10:00,115.715,115.79,115.7,115.785,495200000.0
2009-01-21 10:11:00,115.795,115.845,115.785,115.84,297000000.0
2009-01-21 10:12:00,115.84,115.895,115.835,115.88,211000000.0
2009-01-21 10:13:00,115.885,115.91,115.84,115.865,350300000.0
2009-01-21 10:14:00,115.86,115.87,115.825,115.865,269400000.0
2009-01-21 10:15:00,115.855,115.875,115.775,115.795,373800000.0
2009-01-21 10:16:00,115.8,115.815,115.755,115.755,199600000.0
2009-01-21 10:17:00,115.76,115.77,115.665,115.665,262200000.0
2009-01-21 10:18:00,115.665,115.675,115.62,115.625,341000000.0
2009-01-21 10:19:00,115.615,115.685,115.615,115.665,346400000.0
2009-01-21 10:20:00,115.67,115.685,115.645,115.675,142200000.0
2009-01-21 10:21:00,115.67,115.69,115.635,115.68,347200000.0
2009-01-21 10:22:00,115.695,115.695,115.655,115.665,209000000.0
2009-01-21 10:23:00,115.66,115.7,115.655,115.66,239600000.0
2009-01-21 10:24:00,115.66,115.67,115.605,115.645,267000000.0
2009-01-21 10:25:00,115.645,115.665,115.61,115.645,320600000.0
2009-01-21 10:26:00,115.655,115.67,115.54,115.575,419000000.0
2009-01-21 10:27:00,115.58,115.61,115.47,115.49,430600001.0
2009-01-21 10:28:00,115.48,115.485,115.4,115.4,540600000.0
2009-01-21 10:29:00,115.4,115.405,115.36,115.39,348600000.0
2009-01-21 10:30:00,115.39,115.415,115.375,115.395,350200000.0
2009-01-21 10:31:00,115.405,115.46,115.385,115.45,311600000.0
2009-01-21 10:32:00,115.45,115.465,115.405,115.42,227400000.0
2009-01-21 10:33:00,115.42,115.43,115.39,115.4,191399999.0
2009-01-21 10:34:00,115.41,115.41,115.355,115.36,279000000.0
2009-01-21 10:35:00,115.36,115.44,115.36,115.44,331200000.0
2009-01-21 10:36:00,115.44,115.54,115.44,115.52,276200001.0
2009-01-21 10:37:00,115.52,115.6,115.485,115.6,369400000.0
2009-01-21 10:38:00,115.61,115.64,115.565,115.565,329800000.0
2009-01-21 10:39:00,115.565,115.58,115.53,115.53,249599999.0
2009-01-21 10:40:00,115.53,115.585,115.53,115.585,211000000.0
2009-01-21 10:41:00,115.58,115.62,115.575,115.585,289599999.0
2009-01-21 10:42:00,115.585,115.59,115.555,115.58,278800000.0
2009-01-21 10:43:00,115.58,115.6,115.565,115.585,231000000.0
2009-01-21 10:44:00,115.585,115.635,115.58,115.63,281800001.0
2009-01-21 10:45:00,115.645,115.675,115.58,115.6,307200000.0
2009-01-21 10:46:00,115.6,115.62,115.51,115.535,475200001.0
2009-01-21 10:47:00,115.54,115.54,115.485,115.51,383200000.0
2009-01-21 10:48:00,115.51,115.595,115.51,115.535,332400000.0
2009-01-21 10:49:00,115.53,115.6,115.525,115.6,341400000.0
2009-01-21 10:50:00,115.6,115.765,115.595,115.765,376800000.0
2009-01-21 10:51:00,115.76,115.88,115.735,115.85,435800000.0
2009-01-21 10:52:00,115.85,115.965,115.81,115.93,576600002.0
2009-01-21 10:53:00,115.93,116.05,115.92,116.02,355800000.0
2009-01-21 10:54:00,116.02,116.05,116.005,116.05,317000000.0
2009-01-21 10:55:00,116.05,116.165,116.035,116.16,311000000.0
2009-01-21 10:56:00,116.16,116.22,116.155,116.175,570700000.0
2009-01-21 10:57:00,116.19,116.22,116.18,116.205,330600000.0
2009-01-21 10:58:00,116.2,116.22,116.18,116.18,472400002.0
2009-01-21 10:59:00,116.18,116.21,116.16,116.19,285000000.0
2009-01-21 11:00:00,116.185,116.215,116.17,116.2,302600001.0
2009-01-21 11:01:00,116.2,116.2,116.12,116.14,248400000.0
2009-01-21 11:02:00,116.13,116.13,116.06,116.06,307000000.0
2009-01-21 11:03:00,116.06,116.065,116.01,116.025,400000000.0
2009-01-21 11:04:00,116.025,116.03,115.96,115.98,284600000.0
2009-01-21 11:05:00,115.98,116.03,115.97,116.03,253800000.0
2009-01-21 11:06:00,116.035,116.035,115.995,116.02,330600000.0
2009-01-21 11:07:00,116.02,116.1,116.015,116.1,281800000.0
2009-01-21 11:08:00,116.1,116.1,116.045,116.085,280800000.0
2009-01-21 11:09:00,116.085,116.1,116.05,116.05,122800000.0
2009-01-21 11:10:00,116.05,116.07,116.035,116.035,203800000.0
2009-01-21 11:11:00,116.035,116.05,116.035,116.045,90800000.0
2009-01-21 11:12:00,116.045,116.055,116.045,116.055,60600000.0
2009-01-21 11:13:00,116.055,116.055,116.03,116.04,164600000.0
2009-01-21 11:14:00,116.035,116.085,116.03,116.08,283000000.0
2009-01-21 11:15:00,116.08,116.135,116.055,116.115,353600000.0
2009-01-21 11:16:00,116.125,116.14,116.08,116.095,393799999.0
2009-01-21 11:17:00,116.09,116.14,116.09,116.13,233600000.0
2009-01-21 11:18:00,116.135,116.14,116.035,116.035,388600002.0
2009-01-21 11:19:00,116.03,116.12,116.02,116.11,407400001.0
2009-01-21 11:20:00,116.12,116.215,116.12,116.17,388200000.0
2009-01-21 11:21:00,116.17,116.185,116.06,116.095,389000000.0
2009-01-21 11:22:00,116.095,116.11,116.075,116.08,249800000.0
2009-01-21 11:23:00,116.08,116.09,115.97,115.985,384300000.0
2009-01-21 11:24:00,115.995,116.05,115.995,116.015,227200000.0
2009-01-21 11:25:00,116.015,116.015,115.97,115.98,338400000.0
2009-01-21 11:26:00,115.975,116.065,115.945,116.035,376600000.0
2009-01-21 11:27:00,116.03,116.12,116.025,116.12,232000000.0
2009-01-21 11:28:00,116.12,116.155,116.065,116.15,218200000.0
2009-01-21 11:29:00,116.15,116.15,116.055,116.12,310800000.0
2009-01-21 11:30:00,116.135,116.135,116.03,116.04,325399999.0
2009-01-21 11:31:00,116.035,116.11,116.03,116.11,196400000.0
2009-01-21 11:32:00,116.125,116.185,116.09,116.175,402600000.0
2009-01-21 11:33:00,116.175,116.19,116.05,116.055,288600000.0
2009-01-21 11:34:00,116.055,116.07,116.02,116.04,337399999.0
2009-01-21 11:35:00,116.04,116.09,116.04,116.065,147600000.0
2009-01-21 11:36:00,116.065,116.165,116.065,116.165,409400002.0
2009-01-21 11:37:00,116.16,116.175,116.12,116.15,283400000.0
2009-01-21 11:38:00,116.145,116.18,116.145,116.15,114600000.0
2009-01-21 11:39:00,116.15,116.2,116.135,116.135,472000000.0
2009-01-21 11:40:00,116.15,116.275,116.14,116.215,332400000.0
2009-01-21 11:41:00,116.22,116.28,116.22,116.24,439200000.0
2009-01-21 11:42:00,116.245,116.385,116.245,116.375,490599999.0
2009-01-21 11:43:00,116.39,116.405,116.355,116.36,713999999.0
2009-01-21 11:44:00,116.36,116.37,116.28,116.345,331400000.0
2009-01-21 11:45:00,116.34,116.43,116.32,116.39,279800000.0
2009-01-21 11:46:00,116.39,116.41,116.335,116.375,389000000.0
2009-01-21 11:47:00,116.36,116.36,116.23,116.235,199999999.0
2009-01-21 11:48:00,116.23,116.32,116.225,116.295,237600000.0
2009-01-21 11:49:00,116.3,116.3,116.25,116.25,265000000.0
2009-01-21 11:50:00,116.25,116.265,116.2,116.2,346000000.0
2009-01-21 11:51:00,116.2,116.205,116.155,116.17,235200000.0
2009-01-21 11:52:00,116.17,116.215,116.16,116.215,273200000.0
2009-01-21 11:53:00,116.22,116.235,116.175,116.225,361200000.0
2009-01-21 11:54:00,116.225,116.28,116.2,116.27,872000000.0
2009-01-21 11:55:00,116.27,116.275,116.22,116.22,280600000.0
2009-01-21 11:56:00,116.205,116.335,116.205,116.305,487000000.0
2009-01-21 11:57:00,116.305,116.365,116.275,116.365,332000000.0
2009-01-21 11:58:00,116.365,116.375,116.305,116.325,354800000.0
2009-01-21 11:59:00,116.325,116.435,116.25,116.25,576000000.0
2009-01-21 12:00:00,116.26,116.315,116.235,116.245,551400000.0
2009-01-21 12:01:00,116.245,116.245,116.155,116.185,381400000.0
2009-01-21 12:02:00,116.185,116.195,116.11,116.195,296000000.0
2009-01-21 12:03:00,116.205,116.21,116.175,116.205,176400000.0
2009-01-21 12:04:00,116.2,116.22,116.17,116.215,157200000.0
2009-01-21 12:05:00,116.215,116.28,116.215,116.27,185400000.0
2009-01-21 12:06:00,116.27,116.27,116.18,116.205,225600000.0
2009-01-21 12:07:00,116.205,116.23,116.185,116.19,309800000.0
2009-01-21 12:08:00,116.19,116.22,116.145,116.145,177200000.0
2009-01-21 12:09:00,116.145,116.16,116.095,116.1,443800000.0
2009-01-21 12:10:00,116.11,116.135,116.1,116.105,445399999.0
2009-01-21 12:11:00,116.105,116.165,116.1,116.14,340800000.0
2009-01-21 12:12:00,116.14,116.15,116.135,116.14,108400000.0
2009-01-21 12:13:00,116.155,116.155,116.1,116.115,356600000.0
2009-01-21 12:14:00,116.115,116.15,116.1,116.12,481000000.0
2009-01-21 12:15:00,116.12,116.135,116.115,116.13,121400000.0
2009-01-21 12:16:00,116.13,116.155,116.125,116.135,151400000.0
2009-01-21 12:17:00,116.135,116.145,116.125,116.14,135000000.0
2009-01-21 12:18:00,116.14,116.165,116.115,116.145,202800000.0
2009-01-21 12:19:00,116.145,116.175,116.12,116.135,223200000.0
2009-01-21 12:20:00,116.135,116.19,116.13,116.19,329400000.0
2009-01-21 12:21:00,116.185,116.185,116.175,116.18,172200000.0
2009-01-21 12:22:00,116.18,116.245,116.18,116.22,369600000.0
2009-01-21 12:23:00,116.225,116.245,116.2,116.21,376400001.0
2009-01-21 12:24:00,116.215,116.215,116.19,116.195,53000000.0
2009-01-21 12:25:00,116.195,116.24,116.19,116.24,372800001.0
2009-01-21 12:26:00,116.23,116.235,116.2,116.205,150800000.0
2009-01-21 12:27:00,116.205,116.25,116.205,116.235,292400000.0
2009-01-21 12:28:00,116.235,116.28,116.225,116.265,220000000.0
2009-01-21 12:29:00,116.265,116.305,116.255,116.28,370800000.0
2009-01-21 12:30:00,116.28,116.295,116.26,116.265,191999999.0
2009-01-21 12:31:00,116.26,116.265,116.185,116.235,270800000.0
2009-01-21 12:32:00,116.225,116.235,116.16,116.185,255999999.0
2009-01-21 12:33:00,116.185,116.205,116.17,116.205,159800000.0
2009-01-21 12:34:00,116.205,116.23,116.18,116.205,156200000.0
2009-01-21 12:35:00,116.2,116.2,116.15,116.16,223000000.0
2009-01-21 12:36:00,116.165,116.18,116.16,116.18,100800000.0
2009-01-21 12:37:00,116.18,116.205,116.145,116.145,202000000.0
2009-01-21 12:38:00,116.145,116.205,116.135,116.195,317800000.0
2009-01-21 12:39:00,116.19,116.205,116.155,116.155,169600000.0
2009-01-21 12:40:00,116.155,116.165,116.12,116.125,152200000.0
2009-01-21 12:41:00,116.115,116.13,116.115,116.12,115800000.0
2009-01-21 12:42:00,116.12,116.135,116.06,116.085,287800000.0
2009-01-21 12:43:00,116.085,116.115,116.07,116.105,272200001.0
2009-01-21 12:44:00,116.105,116.105,116.065,116.085,198000000.0
2009-01-21 12:45:00,116.085,116.105,116.08,116.095,154800000.0
2009-01-21 12:46:00,116.095,116.16,116.09,116.16,143800000.0
2009-01-21 12:47:00,116.16,116.17,116.115,116.155,238600000.0
2009-01-21 12:48:00,116.155,116.16,116.12,116.145,274000000.0
2009-01-21 12:49:00,116.145,116.15,116.1,116.145,188400000.0
2009-01-21 12:50:00,116.14,116.16,116.115,116.16,201400000.0
2009-01-21 12:51:00,116.16,116.18,116.145,116.165,213300000.0
2009-01-21 12:52:00,116.165,116.19,116.16,116.165,120400000.0
2009-01-21 12:53:00,116.165,116.165,116.08,116.09,287000000.0
2009-01-21 12:54:00,116.09,116.095,116.06,116.085,192200000.0
2009-01-21 12:55:00,116.085,116.17,116.08,116.135,277400000.0
2009-01-21 12:56:00,116.135,116.17,116.135,116.165,149000000.0
2009-01-21 12:57:00,116.165,116.205,116.155,116.205,236800000.0
2009-01-21 12:58:00,116.205,116.225,116.135,116.155,216400000.0
2009-01-21 12:59:00,116.155,116.165,116.15,116.155,187800000.0
2009-01-21 13:00:00,116.15,116.155,116.095,116.095,178000000.0
2009-01-21 13:01:00,116.105,116.105,116.085,116.1,114200000.0
2009-01-21 13:02:00,116.09,116.09,116.02,116.06,281200000.0
2009-01-21 13:03:00,116.07,116.07,115.945,115.965,290000000.0
2009-01-21 13:04:00,115.965,115.965,115.87,115.93,332600001.0
2009-01-21 13:05:00,115.935,116.06,115.935,116.03,389200000.0
2009-01-21 13:06:00,116.03,116.03,115.995,116.005,221400000.0
2009-01-21 13:07:00,116.01,116.01,115.925,115.965,229000000.0
2009-01-21 13:08:00,115.96,115.97,115.925,115.935,186000000.0
2009-01-21 13:09:00,115.935,115.94,115.905,115.925,167600000.0
2009-01-21 13:10:00,115.925,115.97,115.915,115.925,197400000.0
2009-01-21 13:11:00,115.92,115.93,115.9,115.925,265600000.0
2009-01-21 13:12:00,115.93,115.935,115.9,115.925,274200000.0
2009-01-21 13:13:00,115.925,115.935,115.905,115.93,195400000.0
2009-01-21 13:14:00,115.93,115.96,115.9,115.91,188000000.0
2009-01-21 13:15:00,115.905,115.92,115.87,115.91,166200000.0
2009-01-21 13:16:00,115.92,115.935,115.885,115.935,123800000.0
2009-01-21 13:17:00,115.95,116.015,115.935,115.99,324400001.0
2009-01-21 13:18:00,115.985,115.995,115.955,115.965,359400000.0
2009-01-21 13:19:00,115.965,115.985,115.905,115.985,228800000.0
2009-01-21 13:20:00,115.985,116.055,115.985,116.045,181000000.0
2009-01-21 13:21:00,116.04,116.105,116.04,116.09,175000000.0
2009-01-21 13:22:00,116.1,116.115,116.09,116.1,141600000.0
2009-01-21 13:23:00,116.105,116.16,116.1,116.15,247400000.0
2009-01-21 13:24:00,116.155,116.175,116.105,116.12,293800000.0
2009-01-21 13:25:00,116.125,116.125,116.035,116.055,243800000.0
2009-01-21 13:26:00,116.055,116.065,116.015,116.035,442400000.0
2009-01-21 13:27:00,116.045,116.065,116.03,116.06,131200000.0
2009-01-21 13:28:00,116.06,116.145,116.06,116.12,183600000.0
2009-01-21 13:29:00,116.12,116.17,116.115,116.16,134000000.0
2009-01-21 13:30:00,116.155,116.165,116.07,116.07,532200000.0
2009-01-21 13:31:00,116.07,116.085,116.005,116.03,440800000.0
2009-01-21 13:32:00,116.03,116.04,115.95,115.96,361200000.0
2009-01-21 13:33:00,115.955,116.0,115.95,115.965,217600000.0
2009-01-21 13:34:00,115.965,116.06,115.965,116.05,185200000.0
2009-01-21 13:35:00,116.045,116.11,116.04,116.08,112000000.0
2009-01-21 13:36:00,116.08,116.12,116.05,116.115,272800000.0
2009-01-21 13:37:00,116.12,116.13,116.115,116.125,76000000.0
2009-01-21 13:38:00,116.125,116.16,116.125,116.145,159800000.0
2009-01-21 13:39:00,116.135,116.16,116.125,116.145,277599999.0
2009-01-21 13:40:00,116.145,116.175,116.125,116.13,302400001.0
2009-01-21 13:41:00,116.13,116.14,116.125,116.13,63200000.0
2009-01-21 13:42:00,116.13,116.2,116.055,116.09,336200000.0
2009-01-21 13:43:00,116.09,116.16,116.09,116.125,312800000.0
2009-01-21 13:44:00,116.12,116.15,116.095,116.15,160800000.0
2009-01-21 13:45:00,116.15,116.185,116.12,116.14,550000001.0
2009-01-21 13:46:00,116.145,116.225,116.125,116.21,711000002.0
2009-01-21 13:47:00,116.21,116.22,116.14,116.15,489200000.0
2009-01-21 13:48:00,116.15,116.155,116.12,116.125,336599999.0
2009-01-21 13:49:00,116.12,116.125,116.095,116.11,423800002.0
2009-01-21 13:50:00,116.105,116.165,116.105,116.125,436600000.0
2009-01-21 13:51:00,116.13,116.155,116.12,116.15,539400002.0
2009-01-21 13:52:00,116.15,116.17,116.135,116.14,399000000.0
2009-01-21 13:53:00,116.14,116.225,116.14,116.195,695200002.0
2009-01-21 13:54:00,116.195,116.285,116.19,116.24,353300000.0
2009-01-21 13:55:00,116.24,116.24,116.16,116.22,461400001.0
2009-01-21 13:56:00,116.225,116.23,116.18,116.205,264200000.0
2009-01-21 13:57:00,116.205,116.205,116.175,116.19,134600000.0
2009-01-21 13:58:00,116.145,116.195,116.145,116.185,275600000.0
2009-01-21 13:59:00,116.185,116.185,116.14,116.14,224600000.0
2009-01-21 14:00:00,116.145,116.165,116.125,116.14,428800002.0
2009-01-21 14:01:00,116.125,116.16,116.1,116.125,291800000.0
2009-01-21 14:02:00,116.125,116.125,116.11,116.12,195800000.0
2009-01-21 14:03:00,116.11,116.11,116.055,116.095,237600001.0
2009-01-21 14:04:00,116.09,116.13,116.09,116.105,92800000.0
2009-01-21 14:05:00,116.105,116.11,116.08,116.105,66800000.0
2009-01-21 14:06:00,116.095,116.095,116.04,116.065,120000000.0
2009-01-21 14:07:00,116.06,116.06,116.005,116.04,372599999.0
2009-01-21 14:08:00,116.035,116.105,116.025,116.085,362000000.0
2009-01-21 14:09:00,116.085,116.155,116.085,116.155,162400000.0
2009-01-21 14:10:00,116.14,116.15,116.115,116.15,316400000.0
2009-01-21 14:11:00,116.165,116.165,116.15,116.155,44800000.0
2009-01-21 14:12:00,116.15,116.215,116.125,116.21,565799999.0
2009-01-21 14:13:00,116.21,116.3,116.21,116.285,547200000.0
2009-01-21 14:14:00,116.28,116.28,116.215,116.23,448800000.0
2009-01-21 14:15:00,116.24,116.24,116.18,116.215,322300001.0
2009-01-21 14:16:00,116.215,116.275,116.215,116.245,384000000.0
2009-01-21 14:17:00,116.245,116.28,116.23,116.25,417600000.0
2009-01-21 14:18:00,116.24,116.27,116.225,116.27,516600003.0
2009-01-21 14:19:00,116.275,116.28,116.23,116.27,245000000.0
2009-01-21 14:20:00,116.23,116.265,116.22,116.25,413000000.0
2009-01-21 14:21:00,116.255,116.275,116.25,116.25,304600000.0
2009-01-21 14:22:00,116.255,116.31,116.25,116.29,353400000.0
2009-01-21 14:23:00,116.29,116.32,116.23,116.275,375200000.0
2009-01-21 14:24:00,116.295,116.305,116.26,116.285,436899998.0
2009-01-21 14:25:00,116.29,116.295,116.265,116.28,346400000.0
2009-01-21 14:26:00,116.29,116.29,116.25,116.28,430400000.0
2009-01-21 14:27:00,116.28,116.28,116.24,116.255,172200000.0
2009-01-21 14:28:00,116.255,116.26,116.215,116.24,234199998.0
2009-01-21 14:29:00,116.24,116.255,116.2,116.225,399800002.0
2009-01-21 14:30:00,116.24,116.255,116.195,116.21,224200000.0
2009-01-21 14:31:00,116.21,116.25,116.2,116.24,118800000.0
2009-01-21 14:32:00,116.25,116.25,116.105,116.13,223800000.0
2009-01-21 14:33:00,116.13,116.21,116.13,116.185,310999999.0
2009-01-21 14:34:00,116.18,116.205,116.16,116.205,215600000.0
2009-01-21 14:35:00,116.19,116.22,116.105,116.13,466400000.0
2009-01-21 14:36:00,116.13,116.16,116.12,116.14,225400000.0
2009-01-21 14:37:00,116.155,116.17,116.14,116.16,246800002.0
2009-01-21 14:38:00,116.16,116.17,116.11,116.12,166400000.0
2009-01-21 14:39:00,116.13,116.16,116.13,116.15,265000000.0
2009-01-21 14:40:00,116.135,116.165,116.135,116.16,248400002.0
2009-01-21 14:41:00,116.16,116.165,116.08,116.115,279400000.0
2009-01-21 14:42:00,116.12,116.14,116.105,116.135,198800000.0
2009-01-21 14:43:00,116.14,116.15,116.105,116.13,319200002.0
2009-01-21 14:44:00,116.13,116.15,116.125,116.125,166400000.0
2009-01-21 14:45:00,116.125,116.14,116.095,116.14,317399999.0
2009-01-21 14:46:00,116.14,116.19,116.14,116.165,302599999.0
2009-01-21 14:47:00,116.165,116.2,116.13,116.16,495999997.0
2009-01-21 14:48:00,116.175,116.18,116.115,116.115,651800001.0
2009-01-21 14:49:00,116.115,116.14,116.105,116.135,226600000.0
2009-01-21 14:50:00,116.135,116.16,116.12,116.12,127900000.0
2009-01-21 14:51:00,116.105,116.11,116.025,116.085,464700000.0
2009-01-21 14:52:00,116.08,116.125,116.07,116.09,290600000.0
2009-01-21 14:53:00,116.095,116.15,116.095,116.135,287800000.0
2009-01-21 14:54:00,116.135,116.195,116.115,116.175,218600000.0
2009-01-21 14:55:00,116.19,116.2,116.145,116.17,230400000.0
2009-01-21 14:56:00,116.165,116.165,116.14,116.16,205200000.0
2009-01-21 14:57:00,116.155,116.16,116.13,116.135,132200000.0
2009-01-21 14:58:00,116.135,116.16,116.115,116.155,330000000.0
2009-01-21 14:59:00,116.145,116.155,116.115,116.125,187600000.0
2009-01-21 15:00:00,116.125,116.125,116.095,116.095,180000000.0
2009-01-21 15:01:00,116.1,116.115,116.055,116.07,203800000.0
2009-01-21 15:02:00,116.07,116.07,116.0,116.02,292600000.0
2009-01-21 15:03:00,116.02,116.05,116.02,116.03,290800000.0
2009-01-21 15:04:00,116.03,116.05,116.03,116.04,349399999.0
2009-01-21 15:05:00,116.04,116.115,116.04,116.115,146200000.0
2009-01-21 15:06:00,116.115,116.145,116.115,116.135,472800000.0
2009-01-21 15:07:00,116.13,116.165,116.09,116.1,281200000.0
2009-01-21 15:08:00,116.105,116.12,116.095,116.115,197000000.0
2009-01-21 15:09:00,116.115,116.165,116.105,116.155,342000000.0
2009-01-21 15:10:00,116.155,116.165,116.095,116.135,257400000.0
2009-01-21 15:11:00,116.135,116.15,116.115,116.145,259800000.0
2009-01-21 15:12:00,116.145,116.175,116.13,116.14,260200000.0
2009-01-21 15:13:00,116.145,116.18,116.14,116.16,182400000.0
2009-01-21 15:14:00,116.16,116.185,116.155,116.155,221800000.0
2009-01-21 15:15:00,116.11,116.215,116.11,116.205,423000000.0
2009-01-21 15:16:00,116.205,116.22,116.18,116.22,235400000.0
2009-01-21 15:17:00,116.22,116.27,116.22,116.265,226400000.0
2009-01-21 15:18:00,116.265,116.3,116.265,116.29,253600000.0
2009-01-21 15:19:00,116.3,116.33,116.3,116.325,260600000.0
2009-01-21 15:20:00,116.325,116.325,116.225,116.245,331200000.0
2009-01-21 15:21:00,116.25,116.29,116.24,116.29,459199999.0
2009-01-21 15:22:00,116.29,116.305,116.21,116.23,197800001.0
2009-01-21 15:23:00,116.23,116.235,116.175,116.225,227400000.0
2009-01-21 15:24:00,116.225,116.265,116.22,116.26,183200000.0
2009-01-21 15:25:00,116.25,116.255,116.2,116.2,226600000.0
2009-01-21 15:26:00,116.205,116.235,116.17,116.18,286600000.0
2009-01-21 15:27:00,116.175,116.185,116.165,116.175,250600000.0
2009-01-21 15:28:00,116.175,116.175,116.075,116.13,230800000.0
2009-01-21 15:29:00,116.13,116.14,116.115,116.135,127800000.0
2009-01-21 15:30:00,116.13,116.145,116.115,116.145,266800000.0
2009-01-21 15:31:00,116.145,116.155,116.065,116.075,192400000.0
2009-01-21 15:32:00,116.075,116.12,116.04,116.07,402400000.0
2009-01-21 15:33:00,116.07,116.155,116.06,116.15,529399996.0
2009-01-21 15:34:00,116.15,116.155,116.115,116.145,191600000.0
2009-01-21 15:35:00,116.135,116.185,116.115,116.185,459799999.0
2009-01-21 15:36:00,116.185,116.2,116.175,116.185,746799989.0
2009-01-21 15:37:00,116.185,116.195,116.15,116.155,542199997.0
2009-01-21 15:38:00,116.15,116.16,116.145,116.15,216600000.0
2009-01-21 15:39:00,116.15,116.16,116.13,116.145,253000000.0
2009-01-21 15:40:00,116.15,116.15,116.13,116.14,208600000.0
2009-01-21 15:41:00,116.135,116.14,116.085,116.085,203200000.0
2009-01-21 15:42:00,116.085,116.1,116.06,116.085,405800000.0
2009-01-21 15:43:00,116.095,116.12,116.095,116.1,216800000.0
2009-01-21 15:44:00,116.09,116.1,116.06,116.06,460199998.0
2009-01-21 15:45:00,116.055,116.065,115.97,115.98,471199995.0
2009-01-21 15:46:00,115.985,116.03,115.95,116.03,373999997.0
2009-01-21 15:47:00,116.03,116.03,115.995,116.01,235600000.0
2009-01-21 15:48:00,115.995,116.0,115.94,115.98,315600000.0
2009-01-21 15:49:00,115.98,116.09,115.96,116.09,211800000.0
2009-01-21 15:50:00,116.09,116.215,116.085,116.215,451199999.0
2009-01-21 15:51:00,116.215,116.225,116.185,116.195,395400000.0
2009-01-21 15:52:00,116.205,116.295,116.205,116.28,572199998.0
2009-01-21 15:53:00,116.27,116.29,116.24,116.285,250400000.0
2009-01-21 15:54:00,116.285,116.285,116.21,116.275,315400000.0
2009-01-21 15:55:00,116.275,116.305,116.26,116.29,245200000.0
2009-01-21 15:56:00,116.285,116.3,116.27,116.28,157199999.0
2009-01-21 15:57:00,116.29,116.31,116.28,116.285,254000000.0
2009-01-21 15:58:00,116.275,116.275,116.18,116.215,312600000.0
2009-01-21 15:59:00,116.215,116.215,116.17,116.185,355800000.0
2009-01-21 16:00:00,116.19,116.215,116.18,116.21,208600000.0
2009-01-21 16:01:00,116.215,116.235,116.2,116.225,231600000.0
2009-01-21 16:02:00,116.225,116.225,116.17,116.17,175000000.0
2009-01-21 16:03:00,116.175,116.205,116.165,116.195,181000000.0
2009-01-21 16:04:00,116.195,116.25,116.185,116.235,229600000.0
2009-01-21 16:05:00,116.24,116.245,116.21,116.245,391799996.0
2009-01-21 16:06:00,116.245,116.285,116.245,116.28,414200000.0
2009-01-21 16:07:00,116.285,116.3,116.245,116.29,277800000.0
2009-01-21 16:08:00,116.285,116.3,116.26,116.28,366199999.0
2009-01-21 16:09:00,116.28,116.315,116.28,116.305,166400000.0
2009-01-21 16:10:00,116.315,116.315,116.265,116.29,166400000.0
2009-01-21 16:11:00,116.29,116.37,116.25,116.355,484200000.0
2009-01-21 16:12:00,116.34,116.38,116.33,116.33,422800000.0
2009-01-21 16:13:00,116.335,116.435,116.315,116.435,339200000.0
2009-01-21 16:14:00,116.425,116.47,116.39,116.445,442000000.0
2009-01-21 16:15:00,116.445,116.465,116.425,116.445,342000000.0
2009-01-21 16:16:00,116.445,116.51,116.445,116.505,303400000.0
2009-01-21 16:17:00,116.505,116.555,116.49,116.555,351900000.0
2009-01-21 16:18:00,116.555,116.58,116.54,116.55,285400002.0
2009-01-21 16:19:00,116.565,116.605,116.56,116.585,474599999.0
2009-01-21 16:20:00,116.575,116.605,116.525,116.53,524799998.0
2009-01-21 16:21:00,116.53,116.53,116.495,116.5,218400000.0
2009-01-21 16:22:00,116.5,116.505,116.455,116.455,294800000.0
2009-01-21 16:23:00,116.455,116.56,116.445,116.5,426800000.0
2009-01-21 16:24:00,116.5,116.52,116.46,116.465,287200000.0
2009-01-21 16:25:00,116.47,116.5,116.45,116.47,407599998.0
2009-01-21 16:26:00,116.47,116.515,116.47,116.475,303999999.0
2009-01-21 16:27:00,116.475,116.485,116.46,116.485,224200000.0
2009-01-21 16:28:00,116.485,116.51,116.48,116.5,182800000.0
2009-01-21 16:29:00,116.505,116.52,116.5,116.515,349800000.0
2009-01-21 16:30:00,116.515,116.6,116.515,116.6,380300000.0
2009-01-21 16:31:00,116.6,116.66,116.595,116.625,322200001.0
2009-01-21 16:32:00,116.625,116.675,116.62,116.665,324200000.0
2009-01-21 16:33:00,116.66,116.735,116.655,116.71,390800000.0
2009-01-21 16:34:00,116.705,116.735,116.67,116.67,368200000.0
2009-01-21 16:35:00,116.655,116.68,116.61,116.635,329800000.0
2009-01-21 16:36:00,116.62,116.62,116.525,116.55,491399996.0
2009-01-21 16:37:00,116.545,116.57,116.52,116.52,472999999.0
2009-01-21 16:38:00,116.525,116.535,116.48,116.485,248200001.0
2009-01-21 16:39:00,116.485,116.495,116.45,116.45,509399999.0
2009-01-21 16:40:00,116.45,116.45,116.375,116.395,321200001.0
2009-01-21 16:41:00,116.395,116.465,116.395,116.44,401000000.0
2009-01-21 16:42:00,116.44,116.51,116.44,116.47,258800000.0
2009-01-21 16:43:00,116.48,116.48,116.415,116.43,173800000.0
2009-01-21 16:44:00,116.43,116.43,116.36,116.38,343600000.0
2009-01-21 16:45:00,116.375,116.4,116.36,116.365,206400000.0
2009-01-21 16:46:00,116.365,116.385,116.335,116.375,271200000.0
2009-01-21 16:47:00,116.36,116.42,116.35,116.415,453800002.0
2009-01-21 16:48:00,116.42,116.47,116.415,116.47,172000000.0
2009-01-21 16:49:00,116.47,116.52,116.455,116.5,317200000.0
2009-01-21 16:50:00,116.5,116.545,116.435,116.435,292000000.0
2009-01-21 16:51:00,116.43,116.465,116.425,116.455,284600000.0
2009-01-21 16:52:00,116.45,116.57,116.445,116.57,297000000.0
2009-01-21 16:53:00,116.565,116.565,116.48,116.55,295200000.0
2009-01-21 16:54:00,116.555,116.585,116.525,116.575,226600000.0
2009-01-21 16:55:00,116.57,116.64,116.56,116.615,272400000.0
2009-01-21 16:56:00,116.615,116.625,116.6,116.605,241000000.0
2009-01-21 16:57:00,116.61,116.68,116.555,116.63,374800001.0
2009-01-21 16:58:00,116.64,116.725,116.64,116.71,374400000.0
2009-01-21 16:59:00,116.71,116.755,116.635,116.725,557000000.0
2009-01-21 17:00:00,116.725,116.765,116.37,116.38,585600000.0
2009-01-21 17:01:00,116.365,116.385,116.245,116.29,427800000.0
2009-01-21 17:02:00,116.285,116.355,116.24,116.35,446000000.0
2009-01-21 17:03:00,116.35,116.395,116.305,116.365,509200000.0
2009-01-21 17:04:00,116.37,116.415,116.335,116.345,636600000.0
2009-01-21 17:05:00,116.345,116.345,116.2,116.2,535800000.0
2009-01-21 17:06:00,116.2,116.2,116.075,116.085,537799999.0
2009-01-21 17:07:00,116.03,116.04,115.595,115.625,487600001.0
2009-01-21 17:08:00,115.635,115.685,115.6,115.605,362600000.0
2009-01-21 17:09:00,115.605,115.705,115.55,115.7,516200000.0
2009-01-21 17:10:00,115.705,115.735,115.69,115.72,381800000.0
2009-01-21 17:11:00,115.72,115.765,115.675,115.675,524600001.0
2009-01-21 17:12:00,115.685,115.695,115.505,115.515,368800000.0
2009-01-21 17:13:00,115.53,115.55,115.44,115.55,457399999.0
2009-01-21 17:14:00,115.555,115.63,115.38,115.38,468200000.0
2009-01-21 17:15:00,115.385,115.49,115.35,115.45,366200000.0
2009-01-21 17:16:00,115.435,115.49,115.435,115.48,430199999.0
2009-01-21 17:17:00,115.48,115.52,115.465,115.51,310400000.0
2009-01-21 17:18:00,115.505,115.55,115.465,115.51,516800000.0
2009-01-21 17:19:00,115.51,115.515,115.47,115.49,472800000.0
2009-01-21 17:20:00,115.495,115.585,115.485,115.56,595000000.0
2009-01-21 17:21:00,115.55,115.565,115.52,115.525,595600001.0
2009-01-21 17:22:00,115.52,115.555,115.5,115.535,357200000.0
2009-01-21 17:23:00,115.53,115.53,115.465,115.47,311000000.0
2009-01-21 17:24:00,115.47,115.485,115.39,115.42,364200000.0
2009-01-21 17:25:00,115.43,115.445,115.365,115.37,349200000.0
2009-01-21 17:26:00,115.37,115.38,115.305,115.365,296500000.0
2009-01-21 17:27:00,115.365,115.405,115.275,115.275,326000000.0
2009-01-21 17:28:00,115.25,115.255,115.045,115.05,629599999.0
2009-01-21 17:29:00,115.04,115.06,114.835,114.905,446600000.0
2009-01-21 17:30:00,114.9,114.975,114.895,114.97,716600001.0
2009-01-21 17:31:00,114.97,115.08,114.97,115.07,501000001.0
2009-01-21 17:32:00,115.07,115.075,114.93,114.95,369400000.0
2009-01-21 17:33:00,114.94,115.015,114.91,115.005,618999997.0
2009-01-21 17:34:00,115.005,115.005,114.69,114.725,520800000.0
2009-01-21 17:35:00,114.72,114.765,114.66,114.705,490600001.0
2009-01-21 17:36:00,114.71,114.715,114.61,114.71,247800000.0
2009-01-21 17:37:00,114.71,114.71,114.565,114.57,372600000.0
2009-01-21 17:38:00,114.585,114.585,114.465,114.475,430799999.0
2009-01-21 17:39:00,114.485,114.665,114.485,114.66,374400000.0
2009-01-21 17:40:00,114.65,114.73,114.445,114.445,550399998.0
2009-01-21 17:41:00,114.455,114.46,114.06,114.085,580000000.0
2009-01-21 17:42:00,114.105,114.105,113.345,113.355,441100000.0
2009-01-21 17:43:00,113.35,113.665,113.255,113.665,486000000.0
2009-01-21 17:44:00,113.66,113.975,113.66,113.845,514600001.0
2009-01-21 17:45:00,113.815,113.865,113.67,113.685,605999999.0
2009-01-21 17:46:00,113.685,113.855,113.635,113.855,849799998.0
2009-01-21 17:47:00,113.855,114.015,113.855,113.945,448199999.0
2009-01-21 17:48:00,113.945,113.945,113.735,113.825,498699999.0
2009-01-21 17:49:00,113.83,113.855,113.695,113.695,440399999.0
2009-01-21 17:50:00,113.695,113.71,113.445,113.545,439599999.0
2009-01-21 17:51:00,113.56,113.87,113.55,113.82,628799997.0
2009-01-21 17:52:00,113.83,114.05,113.81,113.955,769400001.0
2009-01-21 17:53:00,113.945,113.97,113.72,113.72,438500000.0
2009-01-21 17:54:00,113.735,113.885,113.735,113.845,351400000.0
2009-01-21 17:55:00,113.855,113.87,113.495,113.615,379799999.0
2009-01-21 17:56:00,113.575,113.7,113.47,113.63,427800000.0
2009-01-21 17:57:00,113.63,113.7,113.43,113.43,279599998.0
2009-01-21 17:58:00,113.41,113.42,113.23,113.24,383000002.0
2009-01-21 17:59:00,113.24,113.245,112.715,112.805,403200000.0
2009-01-21 18:00:00,112.82,112.88,112.68,112.685,401200000.0
2009-01-21 18:01:00,112.695,112.755,112.57,112.595,362400000.0
2009-01-21 18:02:00,112.59,112.66,112.355,112.445,464600000.0
2009-01-21 18:03:00,112.455,112.48,112.165,112.21,525800000.0
2009-01-21 18:04:00,112.245,112.275,112.06,112.175,472600000.0
2009-01-21 18:05:00,112.195,112.775,112.195,112.615,560600000.0
2009-01-21 18:06:00,112.615,112.785,112.615,112.68,569000000.0
2009-01-21 18:07:00,112.695,112.975,112.68,112.96,627000000.0
2009-01-21 18:08:00,112.945,113.095,112.895,113.065,566200000.0
2009-01-21 18:09:00,113.065,113.075,112.805,112.89,380000000.0
2009-01-21 18:10:00,112.89,112.89,112.535,112.535,245800000.0
2009-01-21 18:11:00,112.52,112.555,112.32,112.52,344800000.0
2009-01-21 18:12:00,112.54,112.695,112.43,112.49,448400000.0
2009-01-21 18:13:00,112.505,112.515,112.355,112.5,587200000.0
2009-01-21 18:14:00,112.5,112.525,112.2,112.215,675000000.0
2009-01-21 18:15:00,112.21,112.445,112.155,112.425,679600002.0
2009-01-21 18:16:00,112.43,112.475,112.375,112.45,513800001.0
2009-01-21 18:17:00,112.45,112.535,112.35,112.51,398800000.0
2009-01-21 18:18:00,112.52,112.84,112.52,112.815,409599998.0
2009-01-21 18:19:00,112.79,112.89,112.66,112.89,394199999.0
2009-01-21 18:20:00,112.835,113.045,112.835,113.005,371600000.0
2009-01-21 18:21:00,113.015,113.06,112.955,113.045,577999999.0
2009-01-21 18:22:00,113.045,113.21,113.045,113.205,481600000.0
2009-01-21 18:23:00,113.215,113.265,113.085,113.085,445600001.0
2009-01-21 18:24:00,113.045,113.12,112.96,113.06,512399999.0
2009-01-21 18:25:00,113.05,113.1,112.945,113.08,396200000.0
2009-01-21 18:26:00,113.075,113.085,112.995,113.0,240000000.0
2009-01-21 18:27:00,113.015,113.015,112.88,112.88,395399998.0
2009-01-21 18:28:00,112.88,112.96,112.865,112.94,403800000.0
2009-01-21 18:29:00,112.93,112.935,112.87,112.905,136600000.0
2009-01-21 18:30:00,112.905,113.23,112.905,113.23,313599999.0
2009-01-21 18:31:00,113.215,113.26,113.125,113.195,519400000.0
2009-01-21 18:32:00,113.185,113.34,113.15,113.33,334799999.0
2009-01-21 18:33:00,113.34,113.47,113.34,113.35,153000000.0
2009-01-21 18:34:00,113.345,113.415,113.275,113.34,327600001.0
2009-01-21 18:35:00,113.35,113.56,113.35,113.56,418599998.0
2009-01-21 18:36:00,113.565,113.575,113.335,113.375,406000000.0
2009-01-21 18:37:00,113.38,113.41,113.23,113.315,271600000.0
2009-01-21 18:38:00,113.29,113.385,113.225,113.33,331400000.0
2009-01-21 18:39:00,113.325,113.36,113.28,113.335,203800000.0
2009-01-21 18:40:00,113.3,113.47,113.3,113.425,387999999.0
2009-01-21 18:41:00,113.415,113.485,113.34,113.485,564200000.0
2009-01-21 18:42:00,113.495,113.565,113.38,113.565,517800003.0
2009-01-21 18:43:00,113.565,113.705,113.54,113.645,326000001.0
2009-01-21 18:44:00,113.635,113.68,113.535,113.56,116400000.0
2009-01-21 18:45:00,113.56,113.68,113.545,113.66,173400000.0
2009-01-21 18:46:00,113.67,113.71,113.62,113.71,193800000.0
2009-01-21 18:47:00,113.7,113.715,113.54,113.55,212000000.0
2009-01-21 18:48:00,113.55,113.565,113.45,113.485,522600001.0
2009-01-21 18:49:00,113.495,113.54,113.375,113.395,573800001.0
2009-01-21 18:50:00,113.395,113.525,113.355,113.5,407600001.0
2009-01-21 18:51:00,113.5,113.535,113.45,113.48,155200000.0
2009-01-21 18:52:00,113.465,113.465,113.32,113.32,229200000.0
2009-01-21 18:53:00,113.33,113.355,113.3,113.335,187000000.0
2009-01-21 18:54:00,113.335,113.42,113.31,113.35,169600000.0
2009-01-21 18:55:00,113.345,113.35,113.185,113.185,164200000.0
2009-01-21 18:56:00,113.185,113.23,112.91,112.955,240900001.0
2009-01-21 18:57:00,112.95,112.95,112.74,112.74,574800000.0
2009-01-21 18:58:00,112.74,112.845,112.65,112.845,471400002.0
2009-01-21 18:59:00,112.86,113.02,112.82,112.96,245100000.0
2009-01-21 19:00:00,112.97,113.0,112.905,112.915,356200001.0
2009-01-21 19:01:00,112.91,112.91,112.585,112.67,286000000.0
2009-01-21 19:02:00,112.67,112.785,112.67,112.735,428600000.0
2009-01-21 19:03:00,112.74,112.755,112.605,112.605,484000006.0
2009-01-21 19:04:00,112.6,112.65,112.545,112.605,431200001.0
2009-01-21 19:05:00,112.59,112.62,112.535,112.545,309000000.0
2009-01-21 19:06:00,112.545,112.66,112.49,112.66,387000001.0
2009-01-21 19:07:00,112.675,113.015,112.675,113.005,523399999.0
2009-01-21 19:08:00,113.005,113.205,112.995,113.07,344200000.0
2009-01-21 19:09:00,113.065,113.185,113.065,113.105,706800000.0
2009-01-21 19:10:00,113.115,113.175,113.085,113.155,394600001.0
2009-01-21 19:11:00,113.15,113.34,113.14,113.29,582200000.0
2009-01-21 19:12:00,113.3,113.31,113.245,113.275,872200001.0
2009-01-21 19:13:00,113.28,113.305,113.275,113.28,359600001.0
2009-01-21 19:14:00,113.28,113.295,113.24,113.265,350000000.0
2009-01-21 19:15:00,113.275,113.445,113.245,113.42,377400000.0
2009-01-21 19:16:00,113.415,113.46,113.385,113.395,439600000.0
2009-01-21 19:17:00,113.395,113.415,113.29,113.295,242600000.0
2009-01-21 19:18:00,113.295,113.295,113.135,113.155,227800000.0
2009-01-21 19:19:00,113.15,113.15,113.045,113.07,142200000.0
2009-01-21 19:20:00,113.07,113.07,112.905,112.925,247599999.0
2009-01-21 19:21:00,112.925,112.975,112.915,112.92,230800000.0
2009-01-21 19:22:00,112.92,113.06,112.915,113.06,556400005.0
2009-01-21 19:23:00,113.07,113.14,113.035,113.075,642600000.0
2009-01-21 19:24:00,113.08,113.13,113.025,113.04,320400000.0
2009-01-21 19:25:00,113.005,113.02,112.975,112.985,190800000.0
2009-01-21 19:26:00,112.985,112.995,112.94,112.95,167000000.0
2009-01-21 19:27:00,112.96,112.99,112.92,112.99,257600000.0
2009-01-21 19:28:00,112.98,113.09,112.98,113.065,404400000.0
2009-01-21 19:29:00,113.05,113.07,112.99,113.01,264800000.0
2009-01-21 19:30:00,113.02,113.125,112.995,113.105,340800000.0
2009-01-21 19:31:00,113.115,113.29,113.115,113.26,207600000.0
2009-01-21 19:32:00,113.26,113.295,113.23,113.23,242800000.0
2009-01-21 19:33:00,113.23,113.305,113.22,113.27,193200000.0
2009-01-21 19:34:00,113.27,113.275,113.09,113.15,296400000.0
2009-01-21 19:35:00,113.15,113.18,113.12,113.18,118200000.0
2009-01-21 19:36:00,113.175,113.195,113.12,113.145,74600000.0
2009-01-21 19:37:00,113.145,113.21,113.125,113.205,182600000.0
2009-01-21 19:38:00,113.205,113.205,113.105,113.145,262600000.0
2009-01-21 19:39:00,113.135,113.135,113.03,113.105,155600000.0
2009-01-21 19:40:00,113.08,113.15,113.05,113.065,221200000.0
2009-01-21 19:41:00,113.065,113.125,113.055,113.12,244400000.0
2009-01-21 19:42:00,113.12,113.24,113.115,113.18,428400000.0
2009-01-21 19:43:00,113.18,113.205,112.84,112.875,411600000.0
2009-01-21 19:44:00,112.875,112.935,112.825,112.935,266200000.0
2009-01-21 19:45:00,112.945,112.97,112.86,112.965,297800000.0
2009-01-21 19:46:00,112.965,112.975,112.81,112.865,255800000.0
2009-01-21 19:47:00,112.88,112.965,112.88,112.935,348000000.0
2009-01-21 19:48:00,112.935,113.075,112.925,113.065,237400000.0
2009-01-21 19:49:00,113.065,113.135,113.065,113.105,181800000.0
2009-01-21 19:50:00,113.12,113.145,113.09,113.1,107800000.0
2009-01-21 19:51:00,113.1,113.1,112.99,113.0,247800000.0
2009-01-21 19:52:00,113.0,113.14,112.995,113.14,192600000.0
2009-01-21 19:53:00,113.145,113.18,113.09,113.115,278400000.0
2009-01-21 19:54:00,113.105,113.105,113.035,113.055,307400000.0
2009-01-21 19:55:00,113.06,113.07,113.02,113.035,114200000.0
2009-01-21 19:56:00,113.035,113.05,112.94,112.96,190600000.0
2009-01-21 19:57:00,112.965,113.095,112.96,113.095,222000000.0
2009-01-21 19:58:00,113.095,113.18,113.085,113.17,334200000.0
2009-01-21 19:59:00,113.17,113.275,113.165,113.275,262400000.0
2009-01-21 20:00:00,113.265,113.265,113.135,113.185,359200000.0
2009-01-21 20:01:00,113.18,113.205,113.09,113.09,171200000.0
2009-01-21 20:02:00,113.1,113.24,113.09,113.24,215200000.0
2009-01-21 20:03:00,113.24,113.29,113.24,113.28,226400000.0
2009-01-21 20:04:00,113.275,113.285,113.24,113.255,234400000.0
2009-01-21 20:05:00,113.255,113.39,113.24,113.375,323200000.0
2009-01-21 20:06:00,113.37,113.5,113.37,113.47,344000000.0
2009-01-21 20:07:00,113.47,113.47,113.35,113.37,152000000.0
2009-01-21 20:08:00,113.36,113.425,113.36,113.42,84000000.0
2009-01-21 20:09:00,113.42,113.445,113.415,113.42,113600000.0
2009-01-21 20:10:00,113.42,113.42,113.335,113.35,99200000.0
2009-01-21 20:11:00,113.355,113.395,113.34,113.39,144000000.0
2009-01-21 20:12:00,113.385,113.41,113.345,113.385,200000000.0
2009-01-21 20:13:00,113.37,113.395,113.315,113.315,92800000.0
2009-01-21 20:14:00,113.325,113.325,113.275,113.275,152800000.0
2009-01-21 20:15:00,113.28,113.305,113.25,113.25,188800000.0
2009-01-21 20:16:00,113.25,113.25,113.23,113.23,37600000.0
2009-01-21 20:17:00,113.23,113.27,113.21,113.25,201600000.0
2009-01-21 20:18:00,113.24,113.27,113.2,113.25,130200000.0
2009-01-21 20:19:00,113.25,113.27,113.24,113.265,98800000.0
2009-01-21 20:20:00,113.27,113.34,113.27,113.335,107400000.0
2009-01-21 20:21:00,113.335,113.34,113.285,113.34,142000000.0
2009-01-21 20:22:00,113.335,113.34,113.315,113.33,25600000.0
2009-01-21 20:23:00,113.325,113.325,113.3,113.305,100800000.0
2009-01-21 20:24:00,113.32,113.355,113.305,113.35,206000000.0
2009-01-21 20:25:00,113.365,113.37,113.31,113.365,113400000.0
2009-01-21 20:26:00,113.365,113.375,113.335,113.36,171600000.0
2009-01-21 20:27:00,113.35,113.355,113.26,113.275,238400000.0
2009-01-21 20:28:00,113.27,113.28,113.2,113.21,144800000.0
2009-01-21 20:29:00,113.21,113.23,113.19,113.195,99800000.0
2009-01-21 20:30:00,113.19,113.22,113.14,113.175,209600000.0
2009-01-21 20:31:00,113.175,113.265,113.17,113.245,278800000.0
2009-01-21 20:32:00,113.245,113.38,113.245,113.35,300000000.0
2009-01-21 20:33:00,113.355,113.375,113.305,113.32,174800000.0
2009-01-21 20:34:00,113.32,113.35,113.305,113.335,144800000.0
2009-01-21 20:35:00,113.34,113.42,113.34,113.415,101200000.0
2009-01-21 20:36:00,113.42,113.6,113.385,113.56,281300000.0
2009-01-21 20:37:00,113.565,113.585,113.525,113.525,230400000.0
2009-01-21 20:38:00,113.535,113.535,113.435,113.44,306600000.0
2009-01-21 20:39:00,113.455,113.54,113.455,113.535,347000000.0
2009-01-21 20:40:00,113.545,113.68,113.52,113.68,263400000.0
2009-01-21 20:41:00,113.675,113.855,113.67,113.84,267000000.0
2009-01-21 20:42:00,113.84,113.85,113.755,113.78,305600000.0
2009-01-21 20:43:00,113.78,113.855,113.78,113.85,240800000.0
2009-01-21 20:44:00,113.845,113.86,113.81,113.81,192000000.0
2009-01-21 20:45:00,113.81,113.815,113.705,113.715,214000000.0
2009-01-21 20:46:00,113.715,113.74,113.675,113.73,294800000.0
2009-01-21 20:47:00,113.72,113.765,113.7,113.76,188400000.0
2009-01-21 20:48:00,113.755,113.755,113.7,113.725,248800000.0
2009-01-21 20:49:00,113.715,113.77,113.695,113.715,290800000.0
2009-01-21 20:50:00,113.73,113.835,113.725,113.825,257400000.0
2009-01-21 20:51:00,113.81,113.935,113.805,113.93,137800000.0
2009-01-21 20:52:00,113.915,113.97,113.87,113.915,260200000.0
2009-01-21 20:53:00,113.9,113.93,113.845,113.925,440200000.0
2009-01-21 20:54:00,113.93,113.94,113.86,113.87,236800000.0
2009-01-21 20:55:00,113.875,113.91,113.8,113.84,244000000.0
2009-01-21 20:56:00,113.82,113.91,113.755,113.79,388400000.0
2009-01-21 20:57:00,113.79,113.81,113.75,113.76,241000000.0
2009-01-21 20:58:00,113.765,113.785,113.735,113.77,313200000.0
2009-01-21 20:59:00,113.77,113.83,113.76,113.83,502200000.0
2009-01-21 21:00:00,113.83,113.865,113.805,113.805,315000000.0
2009-01-21 21:01:00,113.805,113.875,113.8,113.845,240000000.0
2009-01-21 21:02:00,113.845,113.85,113.805,113.815,290200000.0
2009-01-21 21:03:00,113.83,113.84,113.8,113.8,304400000.0
2009-01-21 21:04:00,113.8,113.815,113.78,113.79,283000000.0
2009-01-21 21:05:00,113.785,113.79,113.74,113.75,125800000.0
2009-01-21 21:06:00,113.76,113.8,113.745,113.795,106200000.0
2009-01-21 21:07:00,113.765,113.785,113.75,113.75,113600000.0
2009-01-21 21:08:00,113.75,113.78,113.64,113.65,234400000.0
2009-01-21 21:09:00,113.64,113.74,113.615,113.68,402000000.0
2009-01-21 21:10:00,113.67,113.695,113.62,113.645,245600000.0
2009-01-21 21:11:00,113.66,113.745,113.635,113.745,397400000.0
2009-01-21 21:12:00,113.745,113.865,113.745,113.865,272400000.0
2009-01-21 21:13:00,113.87,113.97,113.87,113.97,337600000.0
2009-01-21 21:14:00,113.98,113.98,113.94,113.945,288200000.0
2009-01-21 21:15:00,113.945,113.99,113.94,113.965,293000000.0
2009-01-21 21:16:00,113.965,114.015,113.925,113.96,385800000.0
2009-01-21 21:17:00,113.965,113.98,113.9,113.925,394200000.0
2009-01-21 21:18:00,113.925,113.96,113.92,113.955,199200000.0
2009-01-21 21:19:00,113.955,114.135,113.955,114.085,318000000.0
2009-01-21 21:20:00,114.08,114.25,114.06,114.245,431200000.0
2009-01-21 21:21:00,114.27,114.295,114.16,114.17,350999999.0
2009-01-21 21:22:00,114.165,114.175,114.12,114.125,301600000.0
2009-01-21 21:23:00,114.13,114.145,114.1,114.1,242800000.0
2009-01-21 21:24:00,114.1,114.11,114.025,114.025,236200000.0
2009-01-21 21:25:00,114.03,114.125,114.015,114.115,467599998.0
2009-01-21 21:26:00,114.115,114.145,114.055,114.125,205200000.0
2009-01-21 21:27:00,114.1,114.145,114.085,114.095,330200000.0
2009-01-21 21:28:00,114.095,114.175,114.095,114.175,275800000.0
2009-01-21 21:29:00,114.175,114.22,114.175,114.2,344800000.0
2009-01-21 21:30:00,114.21,114.3,114.2,114.285,425600000.0
2009-01-21 21:31:00,114.3,114.31,114.215,114.31,460000000.0
2009-01-21 21:32:00,114.305,114.53,114.3,114.51,451200000.0
2009-01-21 21:33:00,114.51,114.64,114.51,114.64,395600000.0
2009-01-21 21:34:00,114.65,114.725,114.63,114.7,391000000.0
2009-01-21 21:35:00,114.695,114.705,114.605,114.605,225000000.0
2009-01-21 21:36:00,114.6,114.615,114.56,114.615,242800000.0
2009-01-21 21:37:00,114.615,114.675,114.6,114.62,222600000.0
2009-01-21 21:38:00,114.62,114.635,114.565,114.58,214800000.0
2009-01-21 21:39:00,114.555,114.57,114.5,114.53,197200000.0
2009-01-21 21:40:00,114.52,114.605,114.52,114.6,216400000.0
2009-01-21 21:41:00,114.575,114.645,114.56,114.63,191200000.0
2009-01-21 21:42:00,114.64,114.64,114.59,114.6,148600000.0
2009-01-21 21:43:00,114.605,114.64,114.595,114.62,183200000.0
2009-01-21 21:44:00,114.63,114.63,114.54,114.55,199200000.0
2009-01-21 21:45:00,114.54,114.56,114.535,114.56,117600000.0
2009-01-21 21:46:00,114.545,114.625,114.525,114.615,270400000.0
2009-01-21 21:47:00,114.615,114.67,114.61,114.655,172000000.0
2009-01-21 21:48:00,114.655,114.885,114.655,114.885,442600000.0
2009-01-21 21:49:00,114.9,115.055,114.81,115.055,438400001.0
2009-01-21 21:50:00,115.075,115.08,114.895,114.92,386000000.0
2009-01-21 21:51:00,114.925,114.93,114.84,114.85,341600000.0
2009-01-21 21:52:00,114.85,114.855,114.8,114.805,141400000.0
2009-01-21 21:53:00,114.795,114.85,114.74,114.85,315400000.0
2009-01-21 21:54:00,114.85,114.935,114.85,114.925,293600000.0
2009-01-21 21:55:00,114.94,115.26,114.925,115.25,359600000.0
2009-01-21 21:56:00,115.265,115.27,115.065,115.21,395000000.0
2009-01-21 21:57:00,115.225,115.49,115.22,115.43,374800000.0
2009-01-21 21:58:00,115.42,115.5,115.31,115.31,422199999.0
2009-01-21 21:59:00,115.31,115.505,115.31,115.485,392800000.0
2009-01-21 22:00:00,115.485,115.815,115.475,115.76,508200000.0
2009-01-21 22:01:00,115.77,115.8,115.72,115.725,507400000.0
2009-01-21 22:02:00,115.725,115.725,115.685,115.7,354600000.0
2009-01-21 22:03:00,115.7,115.7,115.575,115.64,388000000.0
2009-01-21 22:04:00,115.625,115.83,115.61,115.825,574600000.0
2009-01-21 22:05:00,115.81,115.885,115.755,115.875,612000000.0
2009-01-21 22:06:00,115.875,115.935,115.795,115.8,434400001.0
2009-01-21 22:07:00,115.815,115.815,115.73,115.745,321600000.0
2009-01-21 22:08:00,115.745,115.765,115.685,115.71,273600000.0
2009-01-21 22:09:00,115.7,115.73,115.67,115.72,412200000.0
2009-01-21 22:10:00,115.725,115.83,115.71,115.795,509600000.0
2009-01-21 22:11:00,115.795,115.85,115.775,115.81,529800000.0
2009-01-21 22:12:00,115.81,115.815,115.725,115.795,472400000.0
2009-01-21 22:13:00,115.8,115.8,115.64,115.66,302600000.0
2009-01-21 22:14:00,115.66,115.67,115.585,115.62,340800000.0
2009-01-21 22:15:00,115.625,115.64,115.505,115.53,544000000.0
2009-01-21 22:16:00,115.535,115.585,115.525,115.57,249000000.0
2009-01-21 22:17:00,115.57,115.64,115.57,115.605,214400000.0
2009-01-21 22:18:00,115.61,115.64,115.57,115.63,209000000.0
2009-01-21 22:19:00,115.64,115.725,115.64,115.725,392000000.0
2009-01-21 22:20:00,115.74,115.85,115.74,115.795,367200000.0
2009-01-21 22:21:00,115.81,115.995,115.79,115.95,331600000.0
2009-01-21 22:22:00,115.95,116.025,115.905,115.95,260400000.0
2009-01-21 22:23:00,115.95,115.95,115.81,115.82,265200000.0
2009-01-21 22:24:00,115.82,115.82,115.61,115.61,567400000.0
2009-01-21 22:25:00,115.61,115.735,115.595,115.735,247800000.0
2009-01-21 22:26:00,115.735,115.74,115.675,115.68,297000000.0
2009-01-21 22:27:00,115.675,115.685,115.635,115.67,404600000.0
2009-01-21 22:28:00,115.675,115.695,115.655,115.685,125900000.0
2009-01-21 22:29:00,115.685,115.76,115.67,115.74,100100000.0
2009-01-21 22:30:00,115.75,115.75,115.69,115.695,168600000.0
2009-01-21 22:31:00,115.7,115.7,115.6,115.625,356600000.0
2009-01-21 22:32:00,115.625,115.63,115.52,115.535,207600000.0
2009-01-21 22:33:00,115.54,115.62,115.52,115.61,469600001.0
2009-01-21 22:34:00,115.62,115.635,115.56,115.6,496600000.0
2009-01-21 22:35:00,115.605,115.745,115.6,115.71,593200000.0
2009-01-21 22:36:00,115.72,115.785,115.69,115.76,391200000.0
2009-01-21 22:37:00,115.76,115.78,115.7,115.745,492000000.0
2009-01-21 22:38:00,115.75,115.91,115.75,115.89,346400000.0
2009-01-21 22:39:00,115.905,115.945,115.86,115.915,223400000.0
2009-01-21 22:40:00,115.915,115.945,115.875,115.92,427200000.0
2009-01-21 22:41:00,115.915,115.995,115.915,115.985,333400000.0
2009-01-21 22:42:00,115.99,116.01,115.965,115.995,385599999.0
2009-01-21 22:43:00,115.995,116.0,115.925,115.95,299600000.0
2009-01-21 22:44:00,115.94,115.95,115.905,115.94,431200000.0
2009-01-21 22:45:00,115.93,116.035,115.93,116.015,408000000.0
2009-01-21 22:46:00,116.02,116.245,116.005,116.225,521000000.0
2009-01-21 22:47:00,116.19,116.36,116.18,116.325,426800000.0
2009-01-21 22:48:00,116.315,116.495,116.265,116.495,332400000.0
2009-01-21 22:49:00,116.505,116.54,116.465,116.5,238200000.0
2009-01-21 22:50:00,116.49,116.49,116.335,116.335,300800000.0
2009-01-21 22:51:00,116.335,116.405,116.325,116.395,196800000.0
2009-01-21 22:52:00,116.395,116.455,116.37,116.44,145600000.0
2009-01-21 22:53:00,116.43,116.465,116.355,116.385,260200000.0
2009-01-21 22:54:00,116.385,116.4,116.28,116.32,226400000.0
2009-01-21 22:55:00,116.32,116.445,116.32,116.42,290000000.0
2009-01-21 22:56:00,116.42,116.47,116.415,116.46,298400000.0
2009-01-21 22:57:00,116.46,116.47,116.38,116.47,370400000.0
2009-01-21 22:58:00,116.47,116.485,116.385,116.415,152800000.0
2009-01-21 22:59:00,116.415,116.44,116.4,116.415,128000000.0
2009-01-21 23:00:00,116.415,116.445,116.4,116.44,180000000.0
2009-01-21 23:01:00,116.425,116.46,116.425,116.44,109600000.0
2009-01-21 23:02:00,116.44,116.45,116.395,116.405,123200000.0
2009-01-21 23:03:00,116.405,116.415,116.375,116.375,102400000.0
2009-01-21 23:04:00,116.395,116.405,116.39,116.39,68800000.0
2009-01-21 23:05:00,116.39,116.435,116.38,116.42,138400000.0
2009-01-21 23:06:00,116.42,116.425,116.365,116.365,101599999.0
2009-01-21 23:07:00,116.39,116.415,116.37,116.4,117600000.0
2009-01-21 23:08:00,116.415,116.42,116.38,116.39,163200000.0
2009-01-21 23:09:00,116.39,116.445,116.39,116.445,137600000.0
2009-01-21 23:10:00,116.445,116.55,116.44,116.545,321200000.0
2009-01-21 23:11:00,116.56,116.565,116.5,116.54,272200000.0
2009-01-21 23:12:00,116.545,116.565,116.535,116.565,152800000.0
2009-01-21 23:13:00,116.565,116.79,116.565,116.745,324000000.0
2009-01-21 23:14:00,116.745,116.745,116.69,116.7,232800000.0
2009-01-21 23:15:00,116.7,116.72,116.695,116.695,96000000.0
2009-01-21 23:16:00,116.7,116.73,116.695,116.71,181600000.0
2009-01-21 23:17:00,116.71,116.71,116.66,116.68,150400000.0
2009-01-21 23:18:00,116.68,116.695,116.64,116.65,497200000.0
2009-01-21 23:19:00,116.66,116.67,116.615,116.625,190400000.0
2009-01-21 23:20:00,116.615,116.625,116.58,116.6,254400000.0
2009-01-21 23:21:00,116.6,116.625,116.555,116.57,99200000.0
2009-01-21 23:22:00,116.565,116.62,116.565,116.62,151200000.0
2009-01-21 23:23:00,116.62,116.62,116.59,116.595,75200000.0
2009-01-21 23:24:00,116.59,116.6,116.575,116.6,112800000.0
2009-01-21 23:25:00,116.605,116.605,116.56,116.57,157600000.0
2009-01-21 23:26:00,116.57,116.595,116.57,116.58,64800000.0
2009-01-21 23:27:00,116.585,116.64,116.575,116.64,141600000.0
2009-01-21 23:28:00,116.64,116.66,116.63,116.65,188800000.0
2009-01-21 23:29:00,116.655,116.685,116.625,116.675,255000000.0
2009-01-21 23:30:00,116.675,116.825,116.665,116.825,672599999.0
2009-01-21 23:31:00,116.835,116.96,116.805,116.95,290000000.0
2009-01-21 23:32:00,116.945,116.965,116.88,116.895,394400000.0
2009-01-21 23:33:00,116.895,116.9,116.8,116.81,218800000.0
2009-01-21 23:34:00,116.815,116.835,116.79,116.795,239800000.0
2009-01-21 23:35:00,116.795,116.81,116.745,116.755,280800000.0
2009-01-21 23:36:00,116.755,116.775,116.755,116.775,111200000.0
2009-01-21 23:37:00,116.77,116.8,116.76,116.79,226800000.0
2009-01-21 23:38:00,116.8,116.8,116.785,116.79,204600000.0
2009-01-21 23:39:00,116.79,116.81,116.755,116.78,300000000.0
2009-01-21 23:40:00,116.78,116.795,116.7,116.76,336600000.0
2009-01-21 23:41:00,116.75,116.76,116.68,116.705,166800000.0
2009-01-21 23:42:00,116.725,116.725,116.705,116.71,66400000.0
2009-01-21 23:43:00,116.71,116.72,116.635,116.68,270400000.0
2009-01-21 23:44:00,116.68,116.69,116.605,116.655,352000000.0
2009-01-21 23:45:00,116.64,116.655,116.6,116.61,174400000.0
2009-01-21 23:46:00,116.605,116.61,116.565,116.6,116600000.0
2009-01-21 23:47:00,116.6,116.61,116.58,116.61,59200000.0
2009-01-21 23:48:00,116.6,116.665,116.6,116.66,72800000.0
2009-01-21 23:49:00,116.655,116.74,116.655,116.705,212000000.0
2009-01-21 23:50:00,116.705,116.705,116.63,116.63,282200000.0
2009-01-21 23:51:00,116.625,116.625,116.585,116.59,219200000.0
2009-01-21 23:52:00,116.59,116.59,116.575,116.59,30400000.0
2009-01-21 23:53:00,116.59,116.59,116.525,116.56,152000000.0
2009-01-21 23:54:00,116.555,116.555,116.49,116.515,127200000.0
2009-01-21 23:55:00,116.515,116.52,116.495,116.5,137400000.0
2009-01-21 23:56:00,116.5,116.55,116.5,116.535,121200000.0
2009-01-21 23:57:00,116.54,116.54,116.49,116.505,110400000.0
2009-01-21 23:58:00,116.5,116.53,116.485,116.515,132000000.0
2009-01-21 23:59:00,116.52,116.52,116.475,116.52,205600000.0
2009-01-22 00:00:00,116.51,116.53,116.46,116.48,393600000.0
2009-01-22 00:01:00,116.48,116.53,116.44,116.525,458400002.0
2009-01-22 00:02:00,116.51,116.565,116.495,116.565,322400000.0
2009-01-22 00:03:00,116.575,116.59,116.495,116.53,270800000.0
2009-01-22 00:04:00,116.545,116.565,116.505,116.505,100800000.0
2009-01-22 00:05:00,116.505,116.53,116.505,116.505,103200000.0
2009-01-22 00:06:00,116.505,116.52,116.505,116.515,36800000.0
2009-01-22 00:07:00,116.515,116.52,116.495,116.5,60000000.0
2009-01-22 00:08:00,116.5,116.5,116.455,116.48,184800000.0
2009-01-22 00:09:00,116.475,116.5,116.475,116.49,133600000.0
2009-01-22 00:10:00,116.485,116.49,116.485,116.485,40000000.0
2009-01-22 00:11:00,116.48,116.48,116.385,116.43,190400000.0
2009-01-22 00:12:00,116.43,116.45,116.43,116.45,162400000.0
2009-01-22 00:13:00,116.45,116.45,116.39,116.4,97600000.0
2009-01-22 00:14:00,116.4,116.4,116.39,116.39,71200000.0
2009-01-22 00:15:00,116.39,116.39,116.36,116.36,60800000.0
2009-01-22 00:16:00,116.365,116.37,116.32,116.32,88800000.0
2009-01-22 00:17:00,116.295,116.31,116.265,116.3,149600000.0
2009-01-22 00:18:00,116.3,116.325,116.29,116.295,88800000.0
2009-01-22 00:19:00,116.3,116.3,116.265,116.29,198400000.0
2009-01-22 00:20:00,116.29,116.32,116.27,116.31,102400000.0
2009-01-22 00:21:00,116.31,116.32,116.25,116.265,132000000.0
2009-01-22 00:22:00,116.29,116.29,116.245,116.25,91200000.0
2009-01-22 00:23:00,116.25,116.29,116.25,116.29,105000000.0
2009-01-22 00:24:00,116.285,116.295,116.275,116.295,132800000.0
2009-01-22 00:25:00,116.295,116.3,116.25,116.26,208800000.0
2009-01-22 00:26:00,116.26,116.305,116.26,116.3,169600000.0
2009-01-22 00:27:00,116.3,116.305,116.255,116.275,239200000.0
2009-01-22 00:28:00,116.285,116.325,116.285,116.31,276800000.0
2009-01-22 00:29:00,116.31,116.31,116.24,116.25,305600000.0
2009-01-22 00:30:00,116.25,116.265,116.195,116.22,296800000.0
2009-01-22 00:31:00,116.215,116.235,116.195,116.21,165600000.0
2009-01-22 00:32:00,116.205,116.25,116.205,116.25,150400000.0
2009-01-22 00:33:00,116.25,116.335,116.245,116.33,302400000.0
2009-01-22 00:34:00,116.345,116.345,116.255,116.315,254400000.0
2009-01-22 00:35:00,116.28,116.405,116.28,116.32,363600000.0
2009-01-22 00:36:00,116.335,116.365,116.335,116.335,214400000.0
2009-01-22 00:37:00,116.335,116.38,116.31,116.36,224000000.0
2009-01-22 00:38:00,116.37,116.375,116.315,116.32,100800000.0
2009-01-22 00:39:00,116.31,116.35,116.31,116.35,46400000.0
2009-01-22 00:40:00,116.365,116.405,116.365,116.395,93600000.0
2009-01-22 00:41:00,116.4,116.415,116.38,116.4,131000000.0
2009-01-22 00:42:00,116.4,116.435,116.395,116.435,92000000.0
2009-01-22 00:43:00,116.435,116.53,116.435,116.505,225200000.0
2009-01-22 00:44:00,116.495,116.635,116.495,116.575,407200000.0
2009-01-22 00:45:00,116.575,116.585,116.49,116.53,216600000.0
2009-01-22 00:46:00,116.515,116.555,116.485,116.51,127200000.0
2009-01-22 00:47:00,116.51,116.565,116.485,116.565,264800000.0
2009-01-22 00:48:00,116.565,116.575,116.53,116.55,126400000.0
2009-01-22 00:49:00,116.55,116.59,116.545,116.555,141600000.0
2009-01-22 00:50:00,116.55,116.555,116.54,116.55,36800000.0
2009-01-22 00:51:00,116.575,116.605,116.57,116.605,52800000.0
2009-01-22 00:52:00,116.605,116.625,116.565,116.625,150400000.0
2009-01-22 00:53:00,116.625,116.645,116.62,116.62,107200000.0
2009-01-22 00:54:00,116.62,116.66,116.62,116.645,105600000.0
2009-01-22 00:55:00,116.645,116.645,116.605,116.615,93600000.0
2009-01-22 00:56:00,116.625,116.645,116.615,116.64,106400000.0
2009-01-22 00:57:00,116.64,116.64,116.625,116.625,23200000.0
2009-01-22 00:58:00,116.64,116.645,116.62,116.635,135200000.0
2009-01-22 00:59:00,116.645,116.775,116.645,116.775,204800000.0
2009-01-22 01:00:00,116.79,116.79,116.725,116.73,148000000.0
2009-01-22 01:01:00,116.725,116.745,116.725,116.73,28800000.0
2009-01-22 01:02:00,116.74,116.775,116.705,116.71,168400000.0
2009-01-22 01:03:00,116.71,116.72,116.675,116.695,259000000.0
2009-01-22 01:04:00,116.695,116.7,116.63,116.635,251200000.0
2009-01-22 01:05:00,116.635,116.64,116.61,116.615,194400000.0
2009-01-22 01:06:00,116.61,116.625,116.6,116.6,82400000.0
2009-01-22 01:07:00,116.595,116.595,116.515,116.535,143200000.0
2009-01-22 01:08:00,116.53,116.54,116.515,116.53,162800000.0
2009-01-22 01:09:00,116.53,116.54,116.525,116.53,12000000.0
2009-01-22 01:10:00,116.515,116.515,116.475,116.5,104000000.0
2009-01-22 01:11:00,116.485,116.505,116.46,116.495,286400000.0
2009-01-22 01:12:00,116.5,116.53,116.5,116.515,125600000.0
2009-01-22 01:13:00,116.525,116.525,116.5,116.51,92000000.0
2009-01-22 01:14:00,116.51,116.51,116.5,116.5,36000000.0
2009-01-22 01:15:00,116.5,116.5,116.5,116.5,2400000.0
2009-01-22 01:16:00,116.495,116.5,116.425,116.46,227400001.0
2009-01-22 01:17:00,116.46,116.48,116.45,116.45,60000000.0
2009-01-22 01:18:00,116.45,116.45,116.345,116.375,185000000.0
2009-01-22 01:19:00,116.37,116.37,116.34,116.35,136800000.0
2009-01-22 01:20:00,116.35,116.35,116.285,116.3,280000001.0
2009-01-22 01:21:00,116.31,116.315,116.185,116.2,486000000.0
2009-01-22 01:22:00,116.195,116.22,116.09,116.09,769800001.0
2009-01-22 01:23:00,116.09,116.09,116.02,116.035,254399998.0
2009-01-22 01:24:00,116.035,116.04,115.985,116.005,622999997.0
2009-01-22 01:25:00,115.995,116.03,115.88,115.895,537800000.0
2009-01-22 01:26:00,115.905,115.905,115.785,115.825,667400001.0
2009-01-22 01:27:00,115.835,115.93,115.835,115.915,278400000.0
2009-01-22 01:28:00,115.92,116.035,115.915,115.97,473600000.0
2009-01-22 01:29:00,115.955,115.99,115.935,115.935,380000000.0
2009-01-22 01:30:00,115.94,115.94,115.835,115.92,421400000.0
2009-01-22 01:31:00,115.92,115.92,115.855,115.88,243200000.0
2009-01-22 01:32:00,115.88,115.94,115.88,115.91,239200000.0
2009-01-22 01:33:00,115.91,116.025,115.905,116.025,445600000.0
2009-01-22 01:34:00,116.03,116.16,116.01,116.145,512800000.0
2009-01-22 01:35:00,116.145,116.195,116.135,116.185,397600000.0
2009-01-22 01:36:00,116.185,116.19,116.105,116.14,388000000.0
2009-01-22 01:37:00,116.14,116.155,116.12,116.14,284800000.0
2009-01-22 01:38:00,116.14,116.14,116.04,116.05,265600000.0
2009-01-22 01:39:00,116.045,116.07,116.035,116.035,179600000.0
2009-01-22 01:40:00,116.02,116.035,116.01,116.02,80000000.0
2009-01-22 01:41:00,116.02,116.02,115.965,115.965,119200000.0
2009-01-22 01:42:00,115.965,115.98,115.93,115.945,217600001.0
2009-01-22 01:43:00,115.945,115.965,115.925,115.935,196200000.0
2009-01-22 01:44:00,115.93,115.935,115.865,115.905,630200002.0
2009-01-22 01:45:00,115.905,115.965,115.9,115.91,274000001.0
2009-01-22 01:46:00,115.915,115.935,115.895,115.93,175400000.0
2009-01-22 01:47:00,115.93,115.985,115.895,115.985,270800000.0
2009-01-22 01:48:00,115.985,116.0,115.95,115.95,136000000.0
2009-01-22 01:49:00,115.95,115.985,115.93,115.955,143600000.0
2009-01-22 01:50:00,115.95,115.96,115.915,115.925,162000000.0
2009-01-22 01:51:00,115.92,115.94,115.905,115.94,239200002.0
2009-01-22 01:52:00,115.93,115.945,115.87,115.885,711600000.0
2009-01-22 01:53:00,115.88,115.88,115.805,115.815,560200001.0
2009-01-22 01:54:00,115.83,115.85,115.71,115.715,648800004.0
2009-01-22 01:55:00,115.72,115.745,115.715,115.74,284400000.0
2009-01-22 01:56:00,115.735,115.755,115.72,115.745,280000000.0
2009-01-22 01:57:00,115.745,115.795,115.74,115.76,240400000.0
2009-01-22 01:58:00,115.75,115.795,115.73,115.785,163800000.0
2009-01-22 01:59:00,115.785,115.8,115.76,115.76,249200000.0
2009-01-22 02:00:00,115.755,115.76,115.635,115.645,572000000.0
2009-01-22 02:01:00,115.65,115.675,115.64,115.67,146200000.0
2009-01-22 02:02:00,115.67,115.71,115.645,115.71,87200000.0
2009-01-22 02:03:00,115.71,115.725,115.69,115.72,175200000.0
2009-01-22 02:04:00,115.725,115.735,115.695,115.71,120000000.0
2009-01-22 02:05:00,115.71,115.71,115.665,115.695,130400000.0
2009-01-22 02:06:00,115.695,115.7,115.665,115.675,122400000.0
2009-01-22 02:07:00,115.68,115.68,115.625,115.63,103200000.0
2009-01-22 02:08:00,115.625,115.65,115.61,115.64,150000000.0
2009-01-22 02:09:00,115.63,115.66,115.555,115.555,152800000.0
2009-01-22 02:10:00,115.555,115.57,115.535,115.54,203600000.0
2009-01-22 02:11:00,115.54,115.565,115.4,115.4,170400000.0
2009-01-22 02:12:00,115.4,115.4,115.315,115.395,255600000.0
2009-01-22 02:13:00,115.395,115.41,115.155,115.155,271800001.0
2009-01-22 02:14:00,115.14,115.14,114.89,114.945,671199998.0
2009-01-22 02:15:00,114.92,115.01,114.91,114.96,312600000.0
2009-01-22 02:16:00,114.965,115.025,114.96,115.015,256400000.0
2009-01-22 02:17:00,115.02,115.16,115.02,115.135,213600000.0
2009-01-22 02:18:00,115.13,115.135,115.05,115.08,253000000.0
2009-01-22 02:19:00,115.08,115.175,115.075,115.145,265200000.0
2009-01-22 02:20:00,115.155,115.22,115.145,115.205,154200000.0
2009-01-22 02:21:00,115.2,115.21,115.015,115.025,291400000.0
2009-01-22 02:22:00,115.04,115.04,114.96,115.0,283400000.0
2009-01-22 02:23:00,115.005,115.135,115.005,115.13,158000000.0
2009-01-22 02:24:00,115.13,115.15,115.095,115.1,67400000.0
2009-01-22 02:25:00,115.1,115.135,115.1,115.13,121400000.0
2009-01-22 02:26:00,115.13,115.345,115.13,115.26,340000000.0
2009-01-22 02:27:00,115.235,115.33,115.225,115.325,237000000.0
2009-01-22 02:28:00,115.315,115.33,115.265,115.33,85600000.0
2009-01-22 02:29:00,115.33,115.51,115.33,115.5,250600000.0
2009-01-22 02:30:00,115.5,115.5,115.375,115.42,330800000.0
2009-01-22 02:31:00,115.42,115.485,115.42,115.46,136600000.0
2009-01-22 02:32:00,115.46,115.46,115.37,115.37,212600000.0
2009-01-22 02:33:00,115.365,115.4,115.3,115.31,219800000.0
2009-01-22 02:34:00,115.31,115.32,115.055,115.065,396000000.0
2009-01-22 02:35:00,115.065,115.2,115.065,115.15,309800000.0
2009-01-22 02:36:00,115.155,115.19,115.135,115.19,146600000.0
2009-01-22 02:37:00,115.19,115.305,115.19,115.305,157800000.0
2009-01-22 02:38:00,115.315,115.335,115.285,115.285,160400000.0
2009-01-22 02:39:00,115.285,115.31,115.28,115.31,95000000.0
2009-01-22 02:40:00,115.315,115.32,115.295,115.31,137200000.0
2009-01-22 02:41:00,115.31,115.325,115.28,115.295,138200000.0
2009-01-22 02:42:00,115.295,115.3,115.28,115.29,92400000.0
2009-01-22 02:43:00,115.29,115.365,115.28,115.345,119000000.0
2009-01-22 02:44:00,115.34,115.34,115.255,115.265,167800000.0
2009-01-22 02:45:00,115.265,115.265,115.135,115.165,269600000.0
2009-01-22 02:46:00,115.17,115.18,115.15,115.15,208600000.0
2009-01-22 02:47:00,115.14,115.22,115.125,115.215,321200000.0
2009-01-22 02:48:00,115.215,115.23,115.205,115.22,153600000.0
2009-01-22 02:49:00,115.21,115.215,115.145,115.16,278400000.0
2009-01-22 02:50:00,115.155,115.175,115.15,115.175,107200000.0
2009-01-22 02:51:00,115.17,115.23,115.16,115.2,227800000.0
2009-01-22 02:52:00,115.2,115.225,115.2,115.225,141400000.0
2009-01-22 02:53:00,115.23,115.295,115.23,115.28,138600000.0
2009-01-22 02:54:00,115.28,115.375,115.28,115.345,158800000.0
2009-01-22 02:55:00,115.345,115.375,115.315,115.34,151200000.0
2009-01-22 02:56:00,115.345,115.355,115.33,115.34,121600000.0
2009-01-22 02:57:00,115.345,115.355,115.32,115.32,111000000.0
2009-01-22 02:58:00,115.32,115.32,115.315,115.315,24800000.0
2009-01-22 02:59:00,115.315,115.36,115.315,115.35,103800000.0
2009-01-22 03:00:00,115.36,115.385,115.34,115.34,139400000.0
2009-01-22 03:01:00,115.34,115.34,115.32,115.32,54800000.0
2009-01-22 03:02:00,115.325,115.375,115.325,115.37,70400000.0
2009-01-22 03:03:00,115.37,115.385,115.365,115.37,46200000.0
2009-01-22 03:04:00,115.375,115.42,115.375,115.405,109200000.0
2009-01-22 03:05:00,115.4,115.42,115.365,115.37,171600000.0
2009-01-22 03:06:00,115.37,115.375,115.345,115.345,75200000.0
2009-01-22 03:07:00,115.345,115.345,115.29,115.31,118000000.0
2009-01-22 03:08:00,115.31,115.335,115.31,115.32,139600000.0
2009-01-22 03:09:00,115.325,115.325,115.295,115.3,102800000.0
2009-01-22 03:10:00,115.3,115.3,115.19,115.21,332800000.0
2009-01-22 03:11:00,115.2,115.2,115.17,115.185,215600000.0
2009-01-22 03:12:00,115.19,115.195,115.18,115.185,59400000.0
2009-01-22 03:13:00,115.18,115.19,115.155,115.165,169000000.0
2009-01-22 03:14:00,115.165,115.2,115.165,115.18,53600000.0
2009-01-22 03:15:00,115.175,115.22,115.145,115.22,149400000.0
2009-01-22 03:16:00,115.215,115.32,115.215,115.3,223600000.0
2009-01-22 03:17:00,115.305,115.365,115.3,115.355,122800000.0
2009-01-22 03:18:00,115.35,115.35,115.26,115.3,206600000.0
2009-01-22 03:19:00,115.29,115.295,115.255,115.295,131000000.0
2009-01-22 03:20:00,115.29,115.295,115.115,115.14,270200000.0
2009-01-22 03:21:00,115.15,115.21,115.115,115.21,160100000.0
2009-01-22 03:22:00,115.205,115.215,115.15,115.15,142800000.0
2009-01-22 03:23:00,115.16,115.16,115.015,115.045,211200000.0
2009-01-22 03:24:00,115.045,115.06,114.98,115.045,364800000.0
2009-01-22 03:25:00,115.05,115.06,115.005,115.02,159800000.0
2009-01-22 03:26:00,115.025,115.06,115.025,115.055,139000000.0
2009-01-22 03:27:00,115.05,115.06,115.02,115.04,72400000.0
2009-01-22 03:28:00,115.04,115.045,115.015,115.035,106200000.0
2009-01-22 03:29:00,115.045,115.11,115.045,115.11,165600000.0
2009-01-22 03:30:00,115.12,115.13,115.095,115.12,108200000.0
2009-01-22 03:31:00,115.12,115.14,115.075,115.09,59400000.0
2009-01-22 03:32:00,115.09,115.14,115.08,115.14,94400000.0
2009-01-22 03:33:00,115.125,115.135,115.09,115.13,206800000.0
2009-01-22 03:34:00,115.135,115.15,115.11,115.115,126800000.0
2009-01-22 03:35:00,115.12,115.12,115.105,115.11,143200000.0
2009-01-22 03:36:00,115.105,115.11,115.095,115.095,200200000.0
2009-01-22 03:37:00,115.095,115.1,115.09,115.095,162400000.0
2009-01-22 03:38:00,115.11,115.14,115.11,115.14,96200000.0
2009-01-22 03:39:00,115.14,115.14,115.14,115.14,14000000.0
2009-01-22 03:40:00,115.145,115.15,115.14,115.15,30600000.0
2009-01-22 03:41:00,115.155,115.2,115.15,115.2,181200000.0
2009-01-22 03:42:00,115.205,115.29,115.19,115.285,312600000.0
2009-01-22 03:43:00,115.28,115.39,115.28,115.37,209400000.0
2009-01-22 03:44:00,115.37,115.42,115.365,115.38,170400000.0
2009-01-22 03:45:00,115.38,115.43,115.37,115.405,271400000.0
2009-01-22 03:46:00,115.4,115.475,115.4,115.46,304800000.0
2009-01-22 03:47:00,115.46,115.48,115.445,115.465,318200000.0
2009-01-22 03:48:00,115.46,115.46,115.425,115.435,97400000.0
2009-01-22 03:49:00,115.435,115.655,115.43,115.655,454200000.0
2009-01-22 03:50:00,115.665,115.92,115.665,115.915,487200000.0
2009-01-22 03:51:00,115.915,115.985,115.89,115.98,910999998.0
2009-01-22 03:52:00,115.995,116.405,115.98,116.325,660899999.0
2009-01-22 03:53:00,116.325,116.325,116.145,116.155,760399999.0
2009-01-22 03:54:00,116.155,116.385,116.04,116.385,596400000.0
2009-01-22 03:55:00,116.385,116.425,116.32,116.395,630599999.0
2009-01-22 03:56:00,116.39,116.39,116.13,116.175,533400000.0
2009-01-22 03:57:00,116.175,116.185,116.12,116.15,457200000.0
2009-01-22 03:58:00,116.15,116.21,116.15,116.205,181600000.0
2009-01-22 03:59:00,116.205,116.205,116.02,116.035,422200000.0
2009-01-22 04:00:00,116.045,116.345,116.02,116.265,726600000.0
2009-01-22 04:01:00,116.28,116.36,116.265,116.305,479600000.0
2009-01-22 04:02:00,116.32,116.545,116.315,116.52,596200000.0
2009-01-22 04:03:00,116.515,116.655,116.51,116.655,519600001.0
2009-01-22 04:04:00,116.65,116.65,116.32,116.325,785900000.0
2009-01-22 04:05:00,116.325,116.53,116.275,116.45,610200000.0
2009-01-22 04:06:00,116.45,116.455,116.34,116.35,374200000.0
2009-01-22 04:07:00,116.345,116.345,116.22,116.24,459599999.0
2009-01-22 04:08:00,116.24,116.265,116.165,116.165,378400001.0
2009-01-22 04:09:00,116.17,116.225,116.145,116.15,541200000.0
2009-01-22 04:10:00,116.15,116.24,116.15,116.205,444800001.0
2009-01-22 04:11:00,116.205,116.27,116.2,116.2,360600000.0
2009-01-22 04:12:00,116.21,116.21,116.06,116.11,407400000.0
2009-01-22 04:13:00,116.11,116.125,116.095,116.095,290600000.0
2009-01-22 04:14:00,116.095,116.095,115.78,115.815,452100000.0
2009-01-22 04:15:00,115.815,116.02,115.805,116.02,375000000.0
2009-01-22 04:16:00,116.03,116.215,116.0,116.165,301000000.0
2009-01-22 04:17:00,116.17,116.17,115.95,115.95,384600001.0
2009-01-22 04:18:00,115.95,115.95,115.93,115.95,197000000.0
2009-01-22 04:19:00,115.95,116.005,115.95,115.965,276400000.0
2009-01-22 04:20:00,115.965,115.965,115.84,115.845,350800000.0
2009-01-22 04:21:00,115.845,115.875,115.805,115.855,455800000.0
2009-01-22 04:22:00,115.855,115.89,115.82,115.82,307000000.0
2009-01-22 04:23:00,115.82,115.845,115.785,115.805,282000001.0
2009-01-22 04:24:00,115.805,115.86,115.78,115.8,321799999.0
2009-01-22 04:25:00,115.8,115.93,115.8,115.93,366800000.0
2009-01-22 04:26:00,115.89,115.965,115.89,115.895,407000000.0
2009-01-22 04:27:00,115.91,115.92,115.89,115.9,237200000.0
2009-01-22 04:28:00,115.905,115.905,115.855,115.87,184400000.0
2009-01-22 04:29:00,115.875,115.895,115.875,115.88,60400000.0
2009-01-22 04:30:00,115.88,115.885,115.705,115.74,412600000.0
2009-01-22 04:31:00,115.755,115.795,115.75,115.77,243800000.0
2009-01-22 04:32:00,115.765,115.81,115.765,115.81,159000000.0
2009-01-22 04:33:00,115.815,115.835,115.765,115.795,280400000.0
2009-01-22 04:34:00,115.785,115.795,115.77,115.795,134400000.0
2009-01-22 04:35:00,115.795,115.795,115.755,115.77,159600000.0
2009-01-22 04:36:00,115.77,115.77,115.715,115.75,518800000.0
2009-01-22 04:37:00,115.75,115.76,115.55,115.58,584800000.0
2009-01-22 04:38:00,115.58,115.605,115.545,115.545,321000000.0
2009-01-22 04:39:00,115.545,115.545,115.41,115.475,585799999.0
2009-01-22 04:40:00,115.475,115.6,115.475,115.6,418200000.0
2009-01-22 04:41:00,115.6,115.635,115.56,115.61,445800000.0
2009-01-22 04:42:00,115.615,115.655,115.61,115.62,292000000.0
2009-01-22 04:43:00,115.62,115.64,115.615,115.63,381800001.0
2009-01-22 04:44:00,115.63,115.655,115.615,115.645,357800000.0
2009-01-22 04:45:00,115.645,115.67,115.595,115.6,409000000.0
2009-01-22 04:46:00,115.6,115.605,115.53,115.58,236800000.0
2009-01-22 04:47:00,115.585,115.62,115.555,115.595,303600000.0
2009-01-22 04:48:00,115.605,115.66,115.595,115.625,437200000.0
2009-01-22 04:49:00,115.615,115.63,115.58,115.63,434000000.0
2009-01-22 04:50:00,115.62,115.745,115.62,115.715,326600000.0
2009-01-22 04:51:00,115.725,115.725,115.685,115.72,235200000.0
2009-01-22 04:52:00,115.72,115.735,115.695,115.73,211000000.0
2009-01-22 04:53:00,115.73,115.76,115.715,115.75,115000000.0
2009-01-22 04:54:00,115.75,115.85,115.75,115.845,357200000.0
2009-01-22 04:55:00,115.845,115.88,115.83,115.86,467600000.0
2009-01-22 04:56:00,115.865,115.95,115.855,115.94,336400000.0
2009-01-22 04:57:00,115.94,116.005,115.935,116.0,207800000.0
2009-01-22 04:58:00,116.0,116.0,115.95,115.95,645800000.0
2009-01-22 04:59:00,115.955,116.0,115.955,115.995,255600000.0
2009-01-22 05:00:00,115.99,116.01,115.925,115.935,404400001.0
2009-01-22 05:01:00,115.925,115.95,115.86,115.95,368200000.0
2009-01-22 05:02:00,115.95,115.95,115.855,115.865,247000000.0
2009-01-22 05:03:00,115.86,115.905,115.86,115.875,182200000.0
2009-01-22 05:04:00,115.885,115.895,115.85,115.88,227000000.0
2009-01-22 05:05:00,115.89,115.92,115.865,115.885,428399999.0
2009-01-22 05:06:00,115.885,115.965,115.885,115.92,473600000.0
2009-01-22 05:07:00,115.915,115.925,115.895,115.92,358400000.0
2009-01-22 05:08:00,115.925,115.93,115.895,115.93,184800001.0
2009-01-22 05:09:00,115.905,115.95,115.905,115.94,209000000.0
2009-01-22 05:10:00,115.945,115.965,115.925,115.95,267800000.0
2009-01-22 05:11:00,115.95,115.97,115.92,115.935,201600000.0
2009-01-22 05:12:00,115.94,115.95,115.895,115.9,126800000.0
2009-01-22 05:13:00,115.89,115.89,115.79,115.82,359200000.0
2009-01-22 05:14:00,115.8,115.805,115.75,115.755,535800000.0
2009-01-22 05:15:00,115.76,115.775,115.7,115.755,684200002.0
2009-01-22 05:16:00,115.755,115.765,115.74,115.755,333400000.0
2009-01-22 05:17:00,115.76,115.8,115.76,115.795,347000002.0
2009-01-22 05:18:00,115.795,115.795,115.77,115.775,287800000.0
2009-01-22 05:19:00,115.775,115.78,115.755,115.76,222000000.0
2009-01-22 05:20:00,115.765,115.88,115.76,115.845,698800000.0
2009-01-22 05:21:00,115.845,115.845,115.77,115.78,364400001.0
2009-01-22 05:22:00,115.78,115.79,115.69,115.715,452199999.0
2009-01-22 05:23:00,115.715,115.725,115.7,115.72,512600001.0
2009-01-22 05:24:00,115.73,115.73,115.69,115.715,438399999.0
2009-01-22 05:25:00,115.73,115.78,115.72,115.74,356999998.0
2009-01-22 05:26:00,115.74,115.74,115.72,115.73,147400000.0
2009-01-22 05:27:00,115.73,115.755,115.705,115.705,328800000.0
2009-01-22 05:28:00,115.7,115.71,115.625,115.625,489000000.0
2009-01-22 05:29:00,115.615,115.615,115.55,115.57,651000000.0
2009-01-22 05:30:00,115.575,115.645,115.575,115.645,384200000.0
2009-01-22 05:31:00,115.645,115.655,115.62,115.625,124200000.0
2009-01-22 05:32:00,115.635,115.655,115.625,115.635,115400000.0
2009-01-22 05:33:00,115.635,115.635,115.585,115.605,485400000.0
2009-01-22 05:34:00,115.61,115.65,115.555,115.585,456000001.0
2009-01-22 05:35:00,115.585,115.7,115.585,115.68,386000000.0
2009-01-22 05:36:00,115.68,115.68,115.63,115.63,325400000.0
2009-01-22 05:37:00,115.63,115.68,115.63,115.67,159000000.0
2009-01-22 05:38:00,115.67,115.76,115.67,115.73,136800000.0
2009-01-22 05:39:00,115.735,115.76,115.705,115.715,360600000.0
2009-01-22 05:40:00,115.71,115.72,115.7,115.72,229800000.0
2009-01-22 05:41:00,115.72,115.725,115.675,115.7,123800000.0
2009-01-22 05:42:00,115.695,115.745,115.685,115.735,96200000.0
2009-01-22 05:43:00,115.735,115.78,115.735,115.78,268199999.0
2009-01-22 05:44:00,115.78,115.81,115.77,115.78,177800000.0
2009-01-22 05:45:00,115.78,115.8,115.775,115.785,190400000.0
2009-01-22 05:46:00,115.795,115.8,115.78,115.79,110400000.0
2009-01-22 05:47:00,115.725,115.82,115.715,115.82,614200000.0
2009-01-22 05:48:00,115.825,115.885,115.815,115.885,241600000.0
2009-01-22 05:49:00,115.89,115.895,115.86,115.875,138800000.0
2009-01-22 05:50:00,115.88,115.905,115.835,115.89,112000000.0
2009-01-22 05:51:00,115.88,115.895,115.865,115.895,374000000.0
2009-01-22 05:52:00,115.895,115.9,115.865,115.875,224800000.0
2009-01-22 05:53:00,115.875,115.875,115.82,115.845,464400000.0
2009-01-22 05:54:00,115.84,115.855,115.83,115.85,121000000.0
2009-01-22 05:55:00,115.85,115.855,115.85,115.855,18400000.0
2009-01-22 05:56:00,115.855,115.855,115.8,115.83,63000000.0
2009-01-22 05:57:00,115.825,115.84,115.8,115.81,195400000.0
2009-01-22 05:58:00,115.82,115.84,115.805,115.84,113000000.0
2009-01-22 05:59:00,115.83,115.855,115.81,115.82,161400000.0
2009-01-22 06:00:00,115.82,115.84,115.765,115.785,286600000.0
2009-01-22 06:01:00,115.78,115.785,115.73,115.77,417000001.0
2009-01-22 06:02:00,115.77,115.785,115.735,115.75,344600000.0
2009-01-22 06:03:00,115.755,115.785,115.755,115.78,146800000.0
2009-01-22 06:04:00,115.785,115.795,115.775,115.775,55400000.0
2009-01-22 06:05:00,115.775,115.8,115.775,115.785,108800000.0
2009-01-22 06:06:00,115.775,115.835,115.775,115.815,270800000.0
2009-01-22 06:07:00,115.82,115.93,115.81,115.905,453200000.0
2009-01-22 06:08:00,115.915,115.915,115.87,115.87,298600000.0
2009-01-22 06:09:00,115.88,115.89,115.845,115.865,427000000.0
2009-01-22 06:10:00,115.865,115.93,115.865,115.9,371000000.0
2009-01-22 06:11:00,115.905,115.915,115.9,115.915,101600000.0
2009-01-22 06:12:00,115.92,115.95,115.91,115.95,104200000.0
2009-01-22 06:13:00,115.95,116.005,115.915,116.0,416800000.0
2009-01-22 06:14:00,116.0,116.1,115.995,116.08,371000000.0
2009-01-22 06:15:00,116.08,116.265,116.06,116.265,314200000.0
2009-01-22 06:16:00,116.27,116.35,116.19,116.2,506200000.0
2009-01-22 06:17:00,116.245,116.345,116.215,116.33,433000000.0
2009-01-22 06:18:00,116.345,116.35,116.26,116.265,315000001.0
2009-01-22 06:19:00,116.265,116.35,116.265,116.325,234400001.0
2009-01-22 06:20:00,116.325,116.42,116.325,116.37,433000000.0
2009-01-22 06:21:00,116.36,116.37,116.3,116.33,275000000.0
2009-01-22 06:22:00,116.33,116.345,116.11,116.11,486200000.0
2009-01-22 06:23:00,116.12,116.2,116.12,116.185,670400000.0
2009-01-22 06:24:00,116.175,116.225,116.16,116.165,306200000.0
2009-01-22 06:25:00,116.16,116.175,116.085,116.115,567400000.0
2009-01-22 06:26:00,116.11,116.205,116.09,116.205,242800000.0
2009-01-22 06:27:00,116.205,116.22,116.19,116.2,115600000.0
2009-01-22 06:28:00,116.19,116.19,116.135,116.135,148800000.0
2009-01-22 06:29:00,116.14,116.155,116.09,116.115,273600000.0
2009-01-22 06:30:00,116.115,116.115,116.065,116.065,180400000.0
2009-01-22 06:31:00,116.065,116.09,116.06,116.075,204200000.0
2009-01-22 06:32:00,116.08,116.125,116.08,116.09,220000000.0
2009-01-22 06:33:00,116.08,116.11,116.06,116.11,445600000.0
2009-01-22 06:34:00,116.105,116.12,116.06,116.11,547600000.0
2009-01-22 06:35:00,116.105,116.175,116.1,116.16,529400000.0
2009-01-22 06:36:00,116.165,116.225,116.15,116.21,361400000.0
2009-01-22 06:37:00,116.21,116.23,116.14,116.14,534000001.0
2009-01-22 06:38:00,116.145,116.17,116.065,116.17,304600000.0
2009-01-22 06:39:00,116.175,116.195,116.125,116.17,406800000.0
2009-01-22 06:40:00,116.17,116.18,116.12,116.125,274400000.0
2009-01-22 06:41:00,116.125,116.125,116.115,116.12,124600000.0
2009-01-22 06:42:00,116.115,116.12,116.045,116.06,154800000.0
2009-01-22 06:43:00,116.06,116.145,116.06,116.14,252200000.0
2009-01-22 06:44:00,116.135,116.15,116.12,116.145,197600000.0
2009-01-22 06:45:00,116.16,116.17,116.135,116.155,359000000.0
2009-01-22 06:46:00,116.155,116.155,116.11,116.145,303200000.0
2009-01-22 06:47:00,116.14,116.14,116.085,116.115,334400000.0
2009-01-22 06:48:00,116.115,116.145,116.1,116.11,399200000.0
2009-01-22 06:49:00,116.11,116.175,116.095,116.17,385400000.0
2009-01-22 06:50:00,116.17,116.335,116.17,116.28,573800000.0
2009-01-22 06:51:00,116.28,116.32,116.265,116.27,325600000.0
2009-01-22 06:52:00,116.275,116.275,116.19,116.22,206000000.0
2009-01-22 06:53:00,116.21,116.24,116.21,116.225,169800000.0
2009-01-22 06:54:00,116.235,116.235,116.16,116.16,177600000.0
2009-01-22 06:55:00,116.175,116.185,116.075,116.09,442000000.0
2009-01-22 06:56:00,116.09,116.13,116.06,116.08,355000000.0
2009-01-22 06:57:00,116.075,116.12,116.065,116.11,192200000.0
2009-01-22 06:58:00,116.105,116.22,116.1,116.19,409800000.0
2009-01-22 06:59:00,116.19,116.205,116.12,116.12,412800000.0
2009-01-22 07:00:00,116.13,116.19,116.12,116.175,419200000.0
2009-01-22 07:01:00,116.175,116.255,116.165,116.255,388200000.0
2009-01-22 07:02:00,116.255,116.26,116.225,116.25,447800000.0
2009-01-22 07:03:00,116.25,116.38,116.25,116.36,717600000.0
2009-01-22 07:04:00,116.355,116.365,116.31,116.325,431200000.0
2009-01-22 07:05:00,116.325,116.405,116.325,116.355,344000000.0
2009-01-22 07:06:00,116.355,116.36,116.3,116.325,290400000.0
2009-01-22 07:07:00,116.34,116.35,116.34,116.34,60800000.0
2009-01-22 07:08:00,116.34,116.37,116.28,116.315,231200000.0
2009-01-22 07:09:00,116.315,116.315,116.25,116.275,142200000.0
2009-01-22 07:10:00,116.275,116.305,116.275,116.305,245200000.0
2009-01-22 07:11:00,116.31,116.37,116.31,116.355,104600000.0
2009-01-22 07:12:00,116.36,116.4,116.35,116.35,272399998.0
2009-01-22 07:13:00,116.355,116.36,116.29,116.305,217200000.0
2009-01-22 07:14:00,116.315,116.315,116.27,116.275,95800000.0
2009-01-22 07:15:00,116.275,116.285,116.245,116.28,187200000.0
2009-01-22 07:16:00,116.28,116.3,116.25,116.295,177200000.0
2009-01-22 07:17:00,116.295,116.315,116.29,116.3,192900000.0
2009-01-22 07:18:00,116.295,116.305,116.29,116.29,133000000.0
2009-01-22 07:19:00,116.29,116.29,116.265,116.265,34800000.0
2009-01-22 07:20:00,116.265,116.265,116.15,116.15,354800000.0
2009-01-22 07:21:00,116.15,116.15,116.105,116.125,375599999.0
2009-01-22 07:22:00,116.125,116.125,116.025,116.025,261400000.0
2009-01-22 07:23:00,116.02,116.095,115.965,116.03,421000000.0
2009-01-22 07:24:00,116.03,116.065,116.0,116.01,338800000.0
2009-01-22 07:25:00,116.02,116.11,116.015,116.11,277600000.0
2009-01-22 07:26:00,116.105,116.105,116.065,116.09,318400000.0
2009-01-22 07:27:00,116.085,116.1,116.075,116.075,112800000.0
2009-01-22 07:28:00,116.07,116.07,116.03,116.065,145800000.0
2009-01-22 07:29:00,116.07,116.075,116.065,116.075,134400000.0
2009-01-22 07:30:00,116.085,116.085,116.06,116.08,59200000.0
2009-01-22 07:31:00,116.075,116.075,116.045,116.045,80800000.0
2009-01-22 07:32:00,116.045,116.045,116.045,116.045,21600000.0
2009-01-22 07:33:00,116.045,116.045,116.02,116.025,57600000.0
2009-01-22 07:34:00,116.035,116.075,116.035,116.065,284200000.0
2009-01-22 07:35:00,116.08,116.115,116.08,116.105,289600000.0
2009-01-22 07:36:00,116.115,116.115,116.09,116.105,147200000.0
2009-01-22 07:37:00,116.1,116.13,116.09,116.11,90400000.0
2009-01-22 07:38:00,116.1,116.11,116.08,116.08,52800000.0
2009-01-22 07:39:00,116.075,116.09,116.075,116.09,128000000.0
2009-01-22 07:40:00,116.09,116.15,116.085,116.135,326200000.0
2009-01-22 07:41:00,116.135,116.18,116.135,116.18,132400000.0
2009-01-22 07:42:00,116.18,116.215,116.165,116.185,340600000.0
2009-01-22 07:43:00,116.195,116.2,116.16,116.18,211200000.0
2009-01-22 07:44:00,116.18,116.205,116.17,116.2,115800000.0
2009-01-22 07:45:00,116.19,116.265,116.19,116.23,457600001.0
2009-01-22 07:46:00,116.235,116.235,116.22,116.225,220800000.0
2009-01-22 07:47:00,116.235,116.275,116.22,116.26,161200000.0
2009-01-22 07:48:00,116.26,116.26,116.22,116.22,129000000.0
2009-01-22 07:49:00,116.22,116.23,116.135,116.135,291000000.0
2009-01-22 07:50:00,116.13,116.17,116.13,116.17,255400000.0
2009-01-22 07:51:00,116.17,116.19,116.17,116.185,138800000.0
2009-01-22 07:52:00,116.19,116.225,116.17,116.195,232600000.0
2009-01-22 07:53:00,116.195,116.205,116.165,116.2,182600000.0
2009-01-22 07:54:00,116.2,116.205,116.165,116.185,60000000.0
2009-01-22 07:55:00,116.19,116.225,116.19,116.225,126800000.0
2009-01-22 07:56:00,116.22,116.255,116.22,116.225,45400000.0
2009-01-22 07:57:00,116.22,116.23,116.165,116.19,210600000.0
2009-01-22 07:58:00,116.2,116.2,116.165,116.18,144800000.0
2009-01-22 07:59:00,116.17,116.18,116.17,116.17,87800000.0
2009-01-22 08:00:00,116.17,116.17,115.975,115.975,285400000.0
2009-01-22 08:01:00,115.98,116.01,115.835,115.845,465800001.0
2009-01-22 08:02:00,115.83,115.9,115.795,115.9,415200000.0
2009-01-22 08:03:00,115.89,116.025,115.855,115.87,546800000.0
2009-01-22 08:04:00,115.875,115.9,115.84,115.84,274800000.0
2009-01-22 08:05:00,115.84,115.885,115.835,115.86,219400000.0
2009-01-22 08:06:00,115.86,115.86,115.73,115.765,340600000.0
2009-01-22 08:07:00,115.77,115.84,115.77,115.82,240000000.0
2009-01-22 08:08:00,115.82,115.84,115.76,115.785,280800001.0
2009-01-22 08:09:00,115.785,115.84,115.785,115.815,161400000.0
2009-01-22 08:10:00,115.825,115.86,115.815,115.855,79800000.0
2009-01-22 08:11:00,115.86,115.89,115.86,115.865,96200000.0
2009-01-22 08:12:00,115.865,115.91,115.85,115.905,507600000.0
2009-01-22 08:13:00,115.905,115.93,115.905,115.92,117800000.0
2009-01-22 08:14:00,115.925,116.01,115.925,115.95,183600000.0
2009-01-22 08:15:00,115.945,116.035,115.94,116.035,147400000.0
2009-01-22 08:16:00,116.02,116.05,115.945,116.015,318000000.0
2009-01-22 08:17:00,116.015,116.17,116.005,116.155,428400000.0
2009-01-22 08:18:00,116.17,116.19,116.08,116.08,435400000.0
2009-01-22 08:19:00,116.075,116.15,116.07,116.15,299600000.0
2009-01-22 08:20:00,116.15,116.25,116.15,116.175,518200001.0
2009-01-22 08:21:00,116.165,116.185,116.075,116.075,443400000.0
2009-01-22 08:22:00,116.075,116.09,115.975,116.03,460400000.0
2009-01-22 08:23:00,116.03,116.155,116.02,116.125,414800000.0
2009-01-22 08:24:00,116.12,116.13,116.095,116.1,188200001.0
2009-01-22 08:25:00,116.1,116.12,116.08,116.085,169800000.0
2009-01-22 08:26:00,116.095,116.105,116.075,116.095,177599999.0
2009-01-22 08:27:00,116.1,116.19,116.1,116.185,231200001.0
2009-01-22 08:28:00,116.18,116.295,116.18,116.285,261000000.0
2009-01-22 08:29:00,116.29,116.345,116.25,116.325,302999999.0
2009-01-22 08:30:00,116.325,116.345,116.31,116.345,204799998.0
2009-01-22 08:31:00,116.34,116.36,116.31,116.355,181800000.0
2009-01-22 08:32:00,116.355,116.365,116.27,116.3,402200000.0
2009-01-22 08:33:00,116.3,116.38,116.3,116.37,291800000.0
2009-01-22 08:34:00,116.37,116.375,116.355,116.375,160200000.0
2009-01-22 08:35:00,116.38,116.385,116.365,116.375,119400001.0
2009-01-22 08:36:00,116.375,116.39,116.345,116.355,195200000.0
2009-01-22 08:37:00,116.355,116.375,116.315,116.35,257600000.0
2009-01-22 08:38:00,116.355,116.375,116.335,116.34,79200000.0
2009-01-22 08:39:00,116.335,116.335,116.315,116.315,44000000.0
2009-01-22 08:40:00,116.315,116.32,116.28,116.29,179200000.0
2009-01-22 08:41:00,116.29,116.335,116.255,116.32,362800000.0
2009-01-22 08:42:00,116.32,116.325,116.3,116.315,233799999.0
2009-01-22 08:43:00,116.32,116.345,116.31,116.31,256200000.0
2009-01-22 08:44:00,116.31,116.325,116.31,116.31,215600000.0
2009-01-22 08:45:00,116.305,116.315,116.295,116.295,223400000.0
2009-01-22 08:46:00,116.295,116.345,116.295,116.32,210000001.0
2009-01-22 08:47:00,116.335,116.345,116.315,116.325,66800000.0
2009-01-22 08:48:00,116.315,116.32,116.31,116.315,89000000.0
2009-01-22 08:49:00,116.315,116.42,116.315,116.41,347800000.0
2009-01-22 08:50:00,116.4,116.44,116.36,116.39,260000000.0
2009-01-22 08:51:00,116.39,116.41,116.39,116.4,86400000.0
2009-01-22 08:52:00,116.4,116.41,116.335,116.38,228800000.0
2009-01-22 08:53:00,116.395,116.395,116.375,116.375,127400000.0
2009-01-22 08:54:00,116.385,116.385,116.32,116.33,145000000.0
2009-01-22 08:55:00,116.33,116.33,116.25,116.27,315200000.0
2009-01-22 08:56:00,116.27,116.27,116.17,116.185,172200000.0
2009-01-22 08:57:00,116.195,116.195,116.14,116.14,233400000.0
2009-01-22 08:58:00,116.13,116.145,116.045,116.05,567400001.0
2009-01-22 08:59:00,116.05,116.175,116.035,116.175,506000000.0
2009-01-22 09:00:00,116.175,116.2,116.095,116.12,353600000.0
2009-01-22 09:01:00,116.115,116.24,116.105,116.225,194600000.0
2009-01-22 09:02:00,116.235,116.24,116.15,116.15,410000000.0
2009-01-22 09:03:00,116.15,116.155,116.085,116.115,223000000.0
2009-01-22 09:04:00,116.11,116.2,116.1,116.2,446400000.0
2009-01-22 09:05:00,116.195,116.205,116.085,116.145,581800000.0
2009-01-22 09:06:00,116.14,116.215,116.11,116.21,536200000.0
2009-01-22 09:07:00,116.2,116.2,116.105,116.13,656000002.0
2009-01-22 09:08:00,116.125,116.17,116.045,116.07,594600000.0
2009-01-22 09:09:00,116.07,116.12,116.045,116.12,811000002.0
2009-01-22 09:10:00,116.12,116.16,116.03,116.04,686200002.0
2009-01-22 09:11:00,116.04,116.085,115.92,116.02,661600002.0
2009-01-22 09:12:00,116.03,116.03,115.925,115.935,794800000.0
2009-01-22 09:13:00,115.935,115.99,115.935,115.94,570200000.0
2009-01-22 09:14:00,115.94,115.955,115.865,115.9,453000000.0
2009-01-22 09:15:00,115.89,115.89,115.75,115.795,468400000.0
2009-01-22 09:16:00,115.795,115.805,115.58,115.595,675400000.0
2009-01-22 09:17:00,115.6,115.75,115.595,115.68,621600000.0
2009-01-22 09:18:00,115.685,115.775,115.63,115.63,607600001.0
2009-01-22 09:19:00,115.625,115.63,115.55,115.585,483400000.0
2009-01-22 09:20:00,115.585,115.6,115.475,115.535,400000000.0
2009-01-22 09:21:00,115.535,115.68,115.525,115.59,378200000.0
2009-01-22 09:22:00,115.615,115.67,115.48,115.48,505800000.0
2009-01-22 09:23:00,115.48,115.565,115.475,115.535,414800000.0
2009-01-22 09:24:00,115.53,115.7,115.53,115.68,398200000.0
2009-01-22 09:25:00,115.675,115.725,115.605,115.625,529200000.0
2009-01-22 09:26:00,115.625,115.855,115.62,115.85,326100000.0
2009-01-22 09:27:00,115.865,116.005,115.855,116.0,558599999.0
2009-01-22 09:28:00,116.0,116.055,115.945,115.945,353600000.0
2009-01-22 09:29:00,115.945,115.955,115.775,115.78,441800000.0
2009-01-22 09:30:00,115.79,115.92,115.785,115.92,415400000.0
2009-01-22 09:31:00,115.915,115.93,115.83,115.83,703800001.0
2009-01-22 09:32:00,115.825,115.86,115.755,115.82,444000000.0
2009-01-22 09:33:00,115.825,115.93,115.81,115.925,246200000.0
2009-01-22 09:34:00,115.925,115.935,115.65,115.745,495600000.0
2009-01-22 09:35:00,115.75,115.77,115.565,115.615,501200000.0
2009-01-22 09:36:00,115.63,115.74,115.625,115.68,396400001.0
2009-01-22 09:37:00,115.68,115.705,115.615,115.7,140000000.0
2009-01-22 09:38:00,115.69,115.7,115.625,115.64,214400000.0
2009-01-22 09:39:00,115.635,115.755,115.615,115.71,184000000.0
2009-01-22 09:40:00,115.73,115.73,115.635,115.695,328600000.0
2009-01-22 09:41:00,115.695,115.72,115.65,115.69,381200000.0
2009-01-22 09:42:00,115.695,115.745,115.68,115.745,286800000.0
2009-01-22 09:43:00,115.75,115.835,115.75,115.82,142800000.0
2009-01-22 09:44:00,115.825,115.83,115.78,115.83,120800000.0
2009-01-22 09:45:00,115.83,115.9,115.77,115.9,269800000.0
2009-01-22 09:46:00,115.9,115.97,115.89,115.96,193200000.0
2009-01-22 09:47:00,115.965,116.02,115.88,115.895,171000000.0
2009-01-22 09:48:00,115.87,115.98,115.87,115.92,317000000.0
2009-01-22 09:49:00,115.935,115.945,115.85,115.86,231400000.0
2009-01-22 09:50:00,115.86,115.86,115.78,115.83,381400000.0
2009-01-22 09:51:00,115.83,115.9,115.825,115.885,285800000.0
2009-01-22 09:52:00,115.885,115.91,115.865,115.875,172000000.0
2009-01-22 09:53:00,115.88,115.885,115.785,115.85,216600000.0
2009-01-22 09:54:00,115.85,115.99,115.845,115.985,254600000.0
2009-01-22 09:55:00,115.98,115.985,115.9,115.91,416800000.0
2009-01-22 09:56:00,115.91,115.91,115.815,115.89,486800000.0
2009-01-22 09:57:00,115.89,115.915,115.805,115.91,237199999.0
2009-01-22 09:58:00,115.9,116.0,115.9,115.98,320600000.0
2009-01-22 09:59:00,115.99,116.15,115.975,116.145,386600000.0
2009-01-22 10:00:00,116.14,116.18,116.085,116.09,338800000.0
2009-01-22 10:01:00,116.085,116.09,116.05,116.055,280200000.0
2009-01-22 10:02:00,116.05,116.05,115.97,115.995,281400000.0
2009-01-22 10:03:00,115.995,116.0,115.94,115.96,104000000.0
2009-01-22 10:04:00,115.955,116.11,115.955,116.06,396200000.0
2009-01-22 10:05:00,116.07,116.115,116.06,116.08,360000000.0
2009-01-22 10:06:00,116.08,116.085,116.045,116.06,322800000.0
2009-01-22 10:07:00,116.06,116.215,116.06,116.2,287600000.0
2009-01-22 10:08:00,116.2,116.24,116.195,116.225,387200000.0
2009-01-22 10:09:00,116.19,116.205,116.125,116.155,399600000.0
2009-01-22 10:10:00,116.17,116.185,116.12,116.155,330200000.0
2009-01-22 10:11:00,116.155,116.17,116.075,116.08,278200000.0
2009-01-22 10:12:00,116.08,116.095,116.02,116.02,170400000.0
2009-01-22 10:13:00,116.02,116.07,116.01,116.045,379800000.0
2009-01-22 10:14:00,116.045,116.105,116.015,116.025,468000000.0
2009-01-22 10:15:00,116.035,116.06,116.01,116.06,223800000.0
2009-01-22 10:16:00,116.06,116.115,116.02,116.085,276400000.0
2009-01-22 10:17:00,116.08,116.08,116.035,116.04,219800000.0
2009-01-22 10:18:00,116.04,116.055,116.015,116.025,179000000.0
2009-01-22 10:19:00,116.025,116.125,116.025,116.105,242400000.0
2009-01-22 10:20:00,116.11,116.145,116.095,116.125,116800000.0
2009-01-22 10:21:00,116.125,116.13,116.065,116.09,223000000.0
2009-01-22 10:22:00,116.1,116.13,115.95,115.95,225000000.0
2009-01-22 10:23:00,115.95,116.01,115.935,115.95,308400000.0
2009-01-22 10:24:00,115.95,116.06,115.915,116.025,318000000.0
2009-01-22 10:25:00,116.025,116.025,115.9,115.91,499000000.0
2009-01-22 10:26:00,115.915,115.965,115.91,115.965,368200000.0
2009-01-22 10:27:00,115.955,115.955,115.88,115.885,396800000.0
2009-01-22 10:28:00,115.89,115.89,115.675,115.68,452400000.0
2009-01-22 10:29:00,115.655,115.735,115.655,115.69,345600000.0
2009-01-22 10:30:00,115.7,115.775,115.695,115.75,359500000.0
2009-01-22 10:31:00,115.75,115.76,115.72,115.755,126600000.0
2009-01-22 10:32:00,115.745,115.765,115.725,115.745,262000000.0
2009-01-22 10:33:00,115.76,115.81,115.745,115.78,242800000.0
2009-01-22 10:34:00,115.785,115.785,115.69,115.745,268200000.0
2009-01-22 10:35:00,115.745,115.755,115.66,115.73,429100000.0
2009-01-22 10:36:00,115.73,115.77,115.725,115.76,310400000.0
2009-01-22 10:37:00,115.76,115.815,115.76,115.805,298600000.0
2009-01-22 10:38:00,115.805,115.885,115.785,115.885,481000001.0
2009-01-22 10:39:00,115.88,115.89,115.835,115.84,487800000.0
2009-01-22 10:40:00,115.84,115.86,115.815,115.83,300000000.0
2009-01-22 10:41:00,115.845,115.87,115.8,115.8,337600000.0
2009-01-22 10:42:00,115.79,115.81,115.775,115.8,58400000.0
2009-01-22 10:43:00,115.795,115.865,115.79,115.845,376000000.0
2009-01-22 10:44:00,115.85,115.935,115.845,115.935,286800000.0
2009-01-22 10:45:00,115.935,115.98,115.91,115.965,191400000.0
2009-01-22 10:46:00,115.965,115.975,115.91,115.96,425399999.0
2009-01-22 10:47:00,115.97,115.985,115.955,115.98,220000000.0
2009-01-22 10:48:00,115.98,115.99,115.93,115.945,340400000.0
2009-01-22 10:49:00,115.95,115.96,115.925,115.935,177400000.0
2009-01-22 10:50:00,115.935,115.94,115.895,115.925,336800000.0
2009-01-22 10:51:00,115.92,115.95,115.86,115.88,314000000.0
2009-01-22 10:52:00,115.89,115.97,115.88,115.965,296600000.0
2009-01-22 10:53:00,115.965,115.97,115.94,115.95,309600000.0
2009-01-22 10:54:00,115.95,115.97,115.9,115.96,363400000.0
2009-01-22 10:55:00,115.96,116.05,115.945,116.05,341000000.0
2009-01-22 10:56:00,116.05,116.125,116.03,116.12,323200000.0
2009-01-22 10:57:00,116.12,116.12,115.99,116.0,385800000.0
2009-01-22 10:58:00,115.99,116.01,115.98,115.99,239000000.0
2009-01-22 10:59:00,115.99,116.025,115.985,116.0,248400000.0
2009-01-22 11:00:00,115.995,116.035,115.98,116.02,398000000.0
2009-01-22 11:01:00,116.02,116.03,115.91,115.94,339000000.0
2009-01-22 11:02:00,115.93,116.045,115.93,116.04,300200000.0
2009-01-22 11:03:00,116.045,116.1,116.045,116.1,160000000.0
2009-01-22 11:04:00,116.095,116.155,116.07,116.155,184800000.0
2009-01-22 11:05:00,116.155,116.21,116.13,116.13,346800000.0
2009-01-22 11:06:00,116.12,116.14,116.085,116.14,422400000.0
2009-01-22 11:07:00,116.105,116.285,116.105,116.27,312000000.0
2009-01-22 11:08:00,116.285,116.465,116.275,116.44,416800000.0
2009-01-22 11:09:00,116.45,116.495,116.435,116.44,356400001.0
2009-01-22 11:10:00,116.445,116.475,116.395,116.475,396000000.0
2009-01-22 11:11:00,116.47,116.49,116.44,116.47,310800000.0
2009-01-22 11:12:00,116.47,116.505,116.405,116.44,320800000.0
2009-01-22 11:13:00,116.435,116.57,116.435,116.565,414200000.0
2009-01-22 11:14:00,116.56,116.57,116.47,116.48,286400000.0
2009-01-22 11:15:00,116.48,116.51,116.44,116.455,365400000.0
2009-01-22 11:16:00,116.445,116.465,116.41,116.41,172200000.0
2009-01-22 11:17:00,116.41,116.43,116.405,116.42,157800000.0
2009-01-22 11:18:00,116.42,116.45,116.35,116.39,369400000.0
2009-01-22 11:19:00,116.395,116.465,116.395,116.46,171600000.0
2009-01-22 11:20:00,116.46,116.47,116.405,116.41,507800000.0
2009-01-22 11:21:00,116.41,116.425,116.345,116.35,281000000.0
2009-01-22 11:22:00,116.36,116.36,116.305,116.31,194200001.0
2009-01-22 11:23:00,116.31,116.325,116.195,116.2,256800000.0
2009-01-22 11:24:00,116.2,116.23,116.085,116.105,438400000.0
2009-01-22 11:25:00,116.105,116.14,116.095,116.1,418800000.0
2009-01-22 11:26:00,116.1,116.12,116.065,116.12,233600000.0
2009-01-22 11:27:00,116.12,116.205,116.12,116.205,404400000.0
2009-01-22 11:28:00,116.205,116.21,116.155,116.165,261800000.0
2009-01-22 11:29:00,116.165,116.215,116.155,116.215,130600000.0
2009-01-22 11:30:00,116.19,116.275,116.19,116.245,136900000.0
2009-01-22 11:31:00,116.245,116.295,116.24,116.245,184900000.0
2009-01-22 11:32:00,116.255,116.28,116.24,116.255,269000000.0
2009-01-22 11:33:00,116.255,116.3,116.245,116.3,182200000.0
2009-01-22 11:34:00,116.3,116.3,116.225,116.24,416000001.0
2009-01-22 11:35:00,116.245,116.245,116.195,116.225,252000002.0
2009-01-22 11:36:00,116.225,116.225,116.135,116.145,325800000.0
2009-01-22 11:37:00,116.15,116.15,116.105,116.14,254800000.0
2009-01-22 11:38:00,116.14,116.17,116.135,116.145,350200000.0
2009-01-22 11:39:00,116.145,116.19,116.11,116.14,451800000.0
2009-01-22 11:40:00,116.145,116.16,116.13,116.16,129800000.0
2009-01-22 11:41:00,116.155,116.215,116.15,116.175,277800000.0
2009-01-22 11:42:00,116.175,116.185,116.13,116.16,362199999.0
2009-01-22 11:43:00,116.16,116.18,116.16,116.18,211200000.0
2009-01-22 11:44:00,116.185,116.185,116.145,116.16,192000000.0
2009-01-22 11:45:00,116.16,116.195,116.155,116.19,377600000.0
2009-01-22 11:46:00,116.19,116.205,116.16,116.2,432200000.0
2009-01-22 11:47:00,116.2,116.295,116.185,116.275,313800000.0
2009-01-22 11:48:00,116.275,116.29,116.245,116.28,255600000.0
2009-01-22 11:49:00,116.285,116.3,116.255,116.26,298400000.0
2009-01-22 11:50:00,116.26,116.3,116.24,116.3,412400000.0
2009-01-22 11:51:00,116.295,116.31,116.28,116.28,161800000.0
2009-01-22 11:52:00,116.275,116.305,116.27,116.29,307200000.0
2009-01-22 11:53:00,116.305,116.315,116.23,116.235,357800000.0
2009-01-22 11:54:00,116.235,116.24,116.195,116.22,481000001.0
2009-01-22 11:55:00,116.215,116.24,116.195,116.2,368600000.0
2009-01-22 11:56:00,116.2,116.205,116.13,116.13,270000000.0
2009-01-22 11:57:00,116.13,116.19,116.125,116.185,190200000.0
2009-01-22 11:58:00,116.185,116.205,116.155,116.175,216900000.0
2009-01-22 11:59:00,116.175,116.2,116.15,116.15,201600000.0
2009-01-22 12:00:00,116.15,116.175,116.12,116.15,243600000.0
2009-01-22 12:01:00,116.15,116.2,116.14,116.165,311600002.0
2009-01-22 12:02:00,116.155,116.17,116.115,116.115,155400000.0
2009-01-22 12:03:00,116.115,116.155,116.115,116.12,261000000.0
2009-01-22 12:04:00,116.12,116.16,116.115,116.16,265600000.0
2009-01-22 12:05:00,116.165,116.195,116.16,116.175,275200000.0
2009-01-22 12:06:00,116.175,116.215,116.1,116.17,565000000.0
2009-01-22 12:07:00,116.175,116.205,116.145,116.16,355400000.0
2009-01-22 12:08:00,116.17,116.17,116.12,116.125,265799999.0
2009-01-22 12:09:00,116.125,116.165,116.125,116.135,222200000.0
2009-01-22 12:10:00,116.13,116.135,116.095,116.1,267800000.0
2009-01-22 12:11:00,116.1,116.15,116.1,116.12,224400000.0
2009-01-22 12:12:00,116.12,116.145,116.025,116.025,274000000.0
2009-01-22 12:13:00,116.01,116.06,115.93,115.97,399000001.0
2009-01-22 12:14:00,115.965,115.98,115.94,115.97,285400000.0
2009-01-22 12:15:00,115.955,115.965,115.945,115.965,238000000.0
2009-01-22 12:16:00,115.97,115.975,115.91,115.945,482600000.0
2009-01-22 12:17:00,115.945,115.97,115.92,115.93,304400000.0
2009-01-22 12:18:00,115.945,115.985,115.945,115.955,280000000.0
2009-01-22 12:19:00,115.95,115.96,115.825,115.87,231200000.0
2009-01-22 12:20:00,115.875,116.05,115.875,116.02,332700000.0
2009-01-22 12:21:00,116.015,116.02,115.935,115.99,414200000.0
2009-01-22 12:22:00,115.985,116.01,115.975,116.0,259199999.0
2009-01-22 12:23:00,115.995,116.005,115.98,115.98,261000000.0
2009-01-22 12:24:00,115.98,115.985,115.95,115.965,120200000.0
2009-01-22 12:25:00,115.965,115.99,115.965,115.975,44800000.0
2009-01-22 12:26:00,115.975,115.98,115.95,115.95,85200000.0
2009-01-22 12:27:00,115.95,115.97,115.95,115.96,121200000.0
2009-01-22 12:28:00,115.955,115.975,115.915,115.935,224400000.0
2009-01-22 12:29:00,115.945,115.975,115.935,115.95,149200001.0
2009-01-22 12:30:00,115.95,115.975,115.95,115.965,250800000.0
2009-01-22 12:31:00,115.965,115.98,115.955,115.965,255200000.0
2009-01-22 12:32:00,115.965,115.975,115.915,115.915,446700000.0
2009-01-22 12:33:00,115.915,115.945,115.905,115.915,257400000.0
2009-01-22 12:34:00,115.915,115.965,115.905,115.955,213600000.0
2009-01-22 12:35:00,115.96,115.96,115.905,115.93,201200000.0
2009-01-22 12:36:00,115.935,115.94,115.89,115.925,184400000.0
2009-01-22 12:37:00,115.925,115.94,115.915,115.92,141800000.0
2009-01-22 12:38:00,115.92,115.92,115.805,115.81,209000001.0
2009-01-22 12:39:00,115.81,115.84,115.805,115.825,178000000.0
2009-01-22 12:40:00,115.82,115.885,115.81,115.845,247400000.0
2009-01-22 12:41:00,115.845,115.885,115.825,115.865,244400001.0
2009-01-22 12:42:00,115.865,115.905,115.855,115.885,363600000.0
2009-01-22 12:43:00,115.88,115.895,115.855,115.87,314800000.0
2009-01-22 12:44:00,115.87,115.915,115.86,115.905,199800000.0
2009-01-22 12:45:00,115.905,115.94,115.9,115.92,140800000.0
2009-01-22 12:46:00,115.92,115.955,115.905,115.925,393000000.0
2009-01-22 12:47:00,115.925,115.935,115.85,115.865,459400000.0
2009-01-22 12:48:00,115.865,115.865,115.755,115.765,488599999.0
2009-01-22 12:49:00,115.765,115.84,115.745,115.835,476200000.0
2009-01-22 12:50:00,115.84,115.855,115.765,115.77,362400000.0
2009-01-22 12:51:00,115.77,115.775,115.75,115.76,316000001.0
2009-01-22 12:52:00,115.765,115.815,115.765,115.78,363800000.0
2009-01-22 12:53:00,115.78,115.8,115.745,115.765,124600000.0
2009-01-22 12:54:00,115.765,115.825,115.745,115.8,551200000.0
2009-01-22 12:55:00,115.805,115.855,115.78,115.79,632400002.0
2009-01-22 12:56:00,115.785,115.835,115.745,115.835,293000000.0
2009-01-22 12:57:00,115.835,115.85,115.8,115.8,162800000.0
2009-01-22 12:58:00,115.8,115.805,115.7,115.75,324800000.0
2009-01-22 12:59:00,115.745,115.745,115.665,115.685,192400000.0
2009-01-22 13:00:00,115.685,115.735,115.645,115.725,313000000.0
2009-01-22 13:01:00,115.73,115.73,115.675,115.695,347000000.0
2009-01-22 13:02:00,115.685,115.705,115.66,115.68,475599998.0
2009-01-22 13:03:00,115.67,115.73,115.67,115.73,397400000.0
2009-01-22 13:04:00,115.73,115.775,115.54,115.575,573400002.0
2009-01-22 13:05:00,115.6,115.715,115.6,115.71,548999999.0
2009-01-22 13:06:00,115.725,115.77,115.725,115.745,392799999.0
2009-01-22 13:07:00,115.75,115.755,115.705,115.71,416800000.0
2009-01-22 13:08:00,115.715,115.74,115.71,115.72,383200000.0
2009-01-22 13:09:00,115.725,115.74,115.72,115.72,256600000.0
2009-01-22 13:10:00,115.72,115.735,115.695,115.725,307600000.0
2009-01-22 13:11:00,115.725,115.75,115.705,115.725,377600000.0
2009-01-22 13:12:00,115.73,115.75,115.695,115.7,115500000.0
2009-01-22 13:13:00,115.7,115.7,115.62,115.62,314200000.0
2009-01-22 13:14:00,115.635,115.695,115.6,115.665,329200000.0
2009-01-22 13:15:00,115.655,115.655,115.515,115.58,579599999.0
2009-01-22 13:16:00,115.58,115.61,115.56,115.58,252600000.0
2009-01-22 13:17:00,115.58,115.58,115.44,115.45,256200000.0
2009-01-22 13:18:00,115.465,115.495,115.445,115.475,193600001.0
2009-01-22 13:19:00,115.475,115.485,115.45,115.47,289800000.0
2009-01-22 13:20:00,115.48,115.495,115.445,115.445,378400000.0
2009-01-22 13:21:00,115.455,115.465,115.425,115.45,372000000.0
2009-01-22 13:22:00,115.45,115.45,115.34,115.34,180400000.0
2009-01-22 13:23:00,115.365,115.435,115.355,115.39,350600000.0
2009-01-22 13:24:00,115.38,115.39,115.355,115.37,318800000.0
2009-01-22 13:25:00,115.37,115.455,115.37,115.425,443200001.0
2009-01-22 13:26:00,115.425,115.505,115.395,115.395,621800000.0
2009-01-22 13:27:00,115.375,115.46,115.35,115.385,712800000.0
2009-01-22 13:28:00,115.385,115.49,115.365,115.49,217800000.0
2009-01-22 13:29:00,115.49,115.505,115.41,115.505,306400000.0
2009-01-22 13:30:00,115.505,115.535,115.415,115.43,596000000.0
2009-01-22 13:31:00,115.43,115.45,115.4,115.405,386600000.0
2009-01-22 13:32:00,115.41,115.43,115.32,115.32,458200000.0
2009-01-22 13:33:00,115.32,115.335,115.22,115.27,345200000.0
2009-01-22 13:34:00,115.28,115.3,115.205,115.3,376200000.0
2009-01-22 13:35:00,115.29,115.335,115.245,115.305,372800001.0
2009-01-22 13:36:00,115.305,115.385,115.275,115.385,141200000.0
2009-01-22 13:37:00,115.38,115.395,115.375,115.39,133000000.0
2009-01-22 13:38:00,115.385,115.385,115.36,115.375,132800000.0
2009-01-22 13:39:00,115.385,115.39,115.345,115.345,135800000.0
2009-01-22 13:40:00,115.34,115.395,115.335,115.34,310600000.0
2009-01-22 13:41:00,115.345,115.36,115.34,115.355,147600000.0
2009-01-22 13:42:00,115.355,115.365,115.335,115.345,137000000.0
2009-01-22 13:43:00,115.35,115.44,115.345,115.415,195200000.0
2009-01-22 13:44:00,115.42,115.46,115.415,115.42,297000000.0
2009-01-22 13:45:00,115.425,115.445,115.405,115.445,399199997.0
2009-01-22 13:46:00,115.44,115.455,115.405,115.455,482800000.0
2009-01-22 13:47:00,115.45,115.46,115.405,115.425,267200000.0
2009-01-22 13:48:00,115.425,115.44,115.36,115.385,234600000.0
2009-01-22 13:49:00,115.385,115.425,115.38,115.41,291400001.0
2009-01-22 13:50:00,115.41,115.425,115.385,115.425,346800000.0
2009-01-22 13:51:00,115.42,115.465,115.39,115.435,426000000.0
2009-01-22 13:52:00,115.44,115.52,115.44,115.52,220200000.0
2009-01-22 13:53:00,115.505,115.52,115.435,115.44,310999999.0
2009-01-22 13:54:00,115.44,115.475,115.43,115.445,178800000.0
2009-01-22 13:55:00,115.445,115.445,115.365,115.395,202400000.0
2009-01-22 13:56:00,115.395,115.41,115.345,115.355,175000000.0
2009-01-22 13:57:00,115.36,115.375,115.33,115.365,250000000.0
2009-01-22 13:58:00,115.365,115.39,115.35,115.35,198600000.0
2009-01-22 13:59:00,115.345,115.345,115.285,115.295,133600000.0
2009-01-22 14:00:00,115.295,115.32,115.265,115.275,280199999.0
2009-01-22 14:01:00,115.28,115.305,115.265,115.305,329000000.0
2009-01-22 14:02:00,115.32,115.35,115.315,115.35,314800000.0
2009-01-22 14:03:00,115.35,115.37,115.325,115.335,200400000.0
2009-01-22 14:04:00,115.325,115.365,115.325,115.355,388200000.0
2009-01-22 14:05:00,115.35,115.375,115.345,115.375,263400000.0
2009-01-22 14:06:00,115.37,115.38,115.345,115.365,65000000.0
2009-01-22 14:07:00,115.365,115.375,115.35,115.355,111399999.0
2009-01-22 14:08:00,115.36,115.37,115.355,115.37,60800000.0
2009-01-22 14:09:00,115.375,115.39,115.345,115.35,332000000.0
2009-01-22 14:10:00,115.35,115.355,115.31,115.355,521800000.0
2009-01-22 14:11:00,115.355,115.38,115.35,115.365,181400000.0
2009-01-22 14:12:00,115.365,115.375,115.355,115.355,147200000.0
2009-01-22 14:13:00,115.36,115.37,115.34,115.34,146200000.0
2009-01-22 14:14:00,115.34,115.375,115.34,115.365,191200001.0
2009-01-22 14:15:00,115.365,115.445,115.365,115.42,483000001.0
2009-01-22 14:16:00,115.425,115.43,115.4,115.405,312000000.0
2009-01-22 14:17:00,115.41,115.425,115.4,115.405,67200000.0
2009-01-22 14:18:00,115.405,115.45,115.405,115.45,124200000.0
2009-01-22 14:19:00,115.445,115.445,115.415,115.44,209600000.0
2009-01-22 14:20:00,115.45,115.53,115.435,115.525,332600000.0
2009-01-22 14:21:00,115.525,115.525,115.485,115.495,640200000.0
2009-01-22 14:22:00,115.5,115.535,115.495,115.53,404400001.0
2009-01-22 14:23:00,115.53,115.53,115.485,115.485,453800000.0
2009-01-22 14:24:00,115.49,115.52,115.49,115.505,323399999.0
2009-01-22 14:25:00,115.505,115.515,115.5,115.5,237600000.0
2009-01-22 14:26:00,115.5,115.535,115.5,115.515,173400000.0
2009-01-22 14:27:00,115.515,115.515,115.485,115.505,156600000.0
2009-01-22 14:28:00,115.5,115.51,115.5,115.51,55200000.0
2009-01-22 14:29:00,115.5,115.51,115.495,115.5,49800000.0
2009-01-22 14:30:00,115.5,115.505,115.47,115.48,237200001.0
2009-01-22 14:31:00,115.48,115.48,115.465,115.475,41000000.0
2009-01-22 14:32:00,115.465,115.47,115.415,115.43,106800000.0
2009-01-22 14:33:00,115.42,115.42,115.38,115.41,202400000.0
2009-01-22 14:34:00,115.405,115.48,115.405,115.405,195200000.0
2009-01-22 14:35:00,115.41,115.46,115.41,115.46,139800000.0
2009-01-22 14:36:00,115.455,115.46,115.425,115.43,178800000.0
2009-01-22 14:37:00,115.435,115.475,115.425,115.475,230600000.0
2009-01-22 14:38:00,115.475,115.5,115.455,115.495,434600000.0
2009-01-22 14:39:00,115.495,115.495,115.455,115.48,57900000.0
2009-01-22 14:40:00,115.48,115.51,115.47,115.51,96200000.0
2009-01-22 14:41:00,115.515,115.59,115.51,115.56,109400000.0
2009-01-22 14:42:00,115.56,115.57,115.515,115.565,157600000.0
2009-01-22 14:43:00,115.55,115.62,115.545,115.6,194600000.0
2009-01-22 14:44:00,115.595,115.6,115.58,115.58,160200000.0
2009-01-22 14:45:00,115.59,115.59,115.5,115.525,370600000.0
2009-01-22 14:46:00,115.515,115.575,115.515,115.52,348800000.0
2009-01-22 14:47:00,115.53,115.54,115.455,115.46,286200000.0
2009-01-22 14:48:00,115.46,115.46,115.395,115.415,212500000.0
2009-01-22 14:49:00,115.43,115.445,115.43,115.44,196000000.0
2009-01-22 14:50:00,115.44,115.45,115.435,115.435,70800000.0
2009-01-22 14:51:00,115.425,115.43,115.395,115.405,194000000.0
2009-01-22 14:52:00,115.4,115.46,115.4,115.42,411200000.0
2009-01-22 14:53:00,115.42,115.46,115.42,115.445,219600000.0
2009-01-22 14:54:00,115.445,115.465,115.4,115.42,139800000.0
2009-01-22 14:55:00,115.425,115.455,115.425,115.425,372600000.0
2009-01-22 14:56:00,115.43,115.45,115.42,115.43,276200001.0
2009-01-22 14:57:00,115.425,115.43,115.395,115.4,192200000.0
2009-01-22 14:58:00,115.4,115.42,115.365,115.365,242800000.0
2009-01-22 14:59:00,115.37,115.37,115.1,115.1,368800000.0
2009-01-22 15:00:00,115.1,115.11,115.065,115.1,338700000.0
2009-01-22 15:01:00,115.09,115.105,114.995,115.04,424000000.0
2009-01-22 15:02:00,115.05,115.05,114.935,115.005,481200001.0
2009-01-22 15:03:00,115.005,115.105,114.99,115.065,437400000.0
2009-01-22 15:04:00,115.065,115.135,115.065,115.135,241200000.0
2009-01-22 15:05:00,115.13,115.135,115.09,115.095,229600000.0
2009-01-22 15:06:00,115.115,115.13,115.06,115.07,225600000.0
2009-01-22 15:07:00,115.07,115.12,115.05,115.12,243600000.0
2009-01-22 15:08:00,115.125,115.14,115.045,115.095,266000000.0
2009-01-22 15:09:00,115.095,115.13,115.035,115.06,351400001.0
2009-01-22 15:10:00,115.075,115.095,115.0,115.035,301500000.0
2009-01-22 15:11:00,115.035,115.075,114.995,115.06,452100000.0
2009-01-22 15:12:00,115.055,115.075,115.025,115.035,302200000.0
2009-01-22 15:13:00,115.035,115.06,115.02,115.025,275600000.0
2009-01-22 15:14:00,115.02,115.02,114.935,114.96,333000000.0
2009-01-22 15:15:00,114.96,115.005,114.925,114.995,292000000.0
2009-01-22 15:16:00,114.99,115.0,114.925,114.925,236400000.0
2009-01-22 15:17:00,114.885,114.895,114.645,114.69,534400000.0
2009-01-22 15:18:00,114.69,114.7,114.605,114.605,483799999.0
2009-01-22 15:19:00,114.605,114.63,114.565,114.605,400200000.0
2009-01-22 15:20:00,114.605,114.735,114.575,114.66,386200000.0
2009-01-22 15:21:00,114.64,114.735,114.64,114.655,520000000.0
2009-01-22 15:22:00,114.65,114.68,114.575,114.575,401800000.0
2009-01-22 15:23:00,114.58,114.6,114.525,114.575,350000000.0
2009-01-22 15:24:00,114.57,114.57,114.525,114.53,212400000.0
2009-01-22 15:25:00,114.525,114.56,114.495,114.5,254000000.0
2009-01-22 15:26:00,114.5,114.61,114.495,114.565,390400000.0
2009-01-22 15:27:00,114.58,114.6,114.545,114.59,263600000.0
2009-01-22 15:28:00,114.59,114.63,114.55,114.56,419800000.0
2009-01-22 15:29:00,114.56,114.56,114.53,114.545,298600000.0
2009-01-22 15:30:00,114.545,114.58,114.4,114.485,267200000.0
2009-01-22 15:31:00,114.485,114.5,114.345,114.365,444400000.0
2009-01-22 15:32:00,114.355,114.355,114.265,114.285,266200000.0
2009-01-22 15:33:00,114.29,114.35,114.225,114.225,367600000.0
2009-01-22 15:34:00,114.225,114.28,114.22,114.265,394199999.0
2009-01-22 15:35:00,114.28,114.365,114.26,114.325,270000000.0
2009-01-22 15:36:00,114.325,114.425,114.32,114.415,540000000.0
2009-01-22 15:37:00,114.415,114.485,114.385,114.425,441300000.0
2009-01-22 15:38:00,114.425,114.51,114.385,114.415,455400001.0
2009-01-22 15:39:00,114.415,114.495,114.355,114.355,447400001.0
2009-01-22 15:40:00,114.355,114.38,114.27,114.32,395400001.0
2009-01-22 15:41:00,114.31,114.345,114.285,114.315,302000000.0
2009-01-22 15:42:00,114.32,114.32,114.18,114.2,323200001.0
2009-01-22 15:43:00,114.21,114.245,114.155,114.165,330000000.0
2009-01-22 15:44:00,114.18,114.35,114.18,114.285,405000000.0
2009-01-22 15:45:00,114.26,114.285,114.23,114.28,249800000.0
2009-01-22 15:46:00,114.275,114.305,114.25,114.26,223800000.0
2009-01-22 15:47:00,114.255,114.26,114.18,114.215,390400000.0
2009-01-22 15:48:00,114.215,114.265,114.1,114.125,442600000.0
2009-01-22 15:49:00,114.115,114.135,114.065,114.065,349000000.0
2009-01-22 15:50:00,114.055,114.075,113.96,114.045,505800000.0
2009-01-22 15:51:00,114.04,114.14,114.04,114.11,350200000.0
2009-01-22 15:52:00,114.11,114.135,114.05,114.06,362400001.0
2009-01-22 15:53:00,114.045,114.215,114.035,114.215,341200000.0
2009-01-22 15:54:00,114.23,114.26,114.1,114.16,363000000.0
2009-01-22 15:55:00,114.185,114.265,114.145,114.155,252600000.0
2009-01-22 15:56:00,114.155,114.22,114.145,114.2,264000000.0
2009-01-22 15:57:00,114.2,114.46,114.2,114.46,386200000.0
2009-01-22 15:58:00,114.46,114.47,114.375,114.405,427600000.0
2009-01-22 15:59:00,114.415,114.565,114.405,114.565,322200000.0
2009-01-22 16:00:00,114.565,114.685,114.52,114.635,538400000.0
2009-01-22 16:01:00,114.635,114.635,114.205,114.225,420099999.0
2009-01-22 16:02:00,114.22,114.385,114.125,114.265,514000001.0
2009-01-22 16:03:00,114.255,114.375,114.255,114.34,384400000.0
2009-01-22 16:04:00,114.335,114.335,114.155,114.17,422600000.0
2009-01-22 16:05:00,114.175,114.235,114.125,114.175,390400000.0
2009-01-22 16:06:00,114.145,114.16,114.05,114.065,370200000.0
2009-01-22 16:07:00,114.07,114.225,114.07,114.195,248600000.0
2009-01-22 16:08:00,114.17,114.33,114.15,114.33,207800000.0
2009-01-22 16:09:00,114.33,114.335,114.18,114.205,335600000.0
2009-01-22 16:10:00,114.195,114.225,114.145,114.225,307800001.0
2009-01-22 16:11:00,114.225,114.3,114.105,114.12,258700000.0
2009-01-22 16:12:00,114.12,114.21,114.055,114.095,320400000.0
2009-01-22 16:13:00,114.1,114.215,114.08,114.135,349099999.0
2009-01-22 16:14:00,114.135,114.29,114.09,114.255,387400000.0
2009-01-22 16:15:00,114.265,114.275,114.17,114.22,313800000.0
2009-01-22 16:16:00,114.225,114.33,114.21,114.3,310000000.0
2009-01-22 16:17:00,114.29,114.305,114.23,114.265,278600001.0
2009-01-22 16:18:00,114.265,114.42,114.21,114.41,348000001.0
2009-01-22 16:19:00,114.405,114.49,114.405,114.48,283800000.0
2009-01-22 16:20:00,114.485,114.525,114.46,114.515,240000000.0
2009-01-22 16:21:00,114.53,114.605,114.51,114.54,275200000.0
2009-01-22 16:22:00,114.535,114.54,114.485,114.51,229000000.0
2009-01-22 16:23:00,114.495,114.53,114.465,114.485,184000000.0
2009-01-22 16:24:00,114.495,114.525,114.42,114.51,243800000.0
2009-01-22 16:25:00,114.51,114.54,114.245,114.305,253000000.0
2009-01-22 16:26:00,114.315,114.425,114.31,114.405,171400000.0
2009-01-22 16:27:00,114.405,114.465,114.35,114.355,215600000.0
2009-01-22 16:28:00,114.365,114.385,114.15,114.15,230999999.0
2009-01-22 16:29:00,114.15,114.285,114.125,114.285,199600000.0
2009-01-22 16:30:00,114.3,114.345,114.215,114.215,258000000.0
2009-01-22 16:31:00,114.205,114.365,114.205,114.365,257000000.0
2009-01-22 16:32:00,114.37,114.37,114.3,114.305,216400000.0
2009-01-22 16:33:00,114.295,114.31,114.21,114.31,425600000.0
2009-01-22 16:34:00,114.31,114.49,114.255,114.43,417600000.0
2009-01-22 16:35:00,114.45,114.51,114.395,114.415,403999999.0
2009-01-22 16:36:00,114.425,114.54,114.415,114.51,250500000.0
2009-01-22 16:37:00,114.505,114.65,114.46,114.635,373400000.0
2009-01-22 16:38:00,114.635,114.65,114.575,114.575,234200000.0
2009-01-22 16:39:00,114.57,114.675,114.535,114.665,334800000.0
2009-01-22 16:40:00,114.69,114.78,114.67,114.695,319400000.0
2009-01-22 16:41:00,114.71,114.715,114.655,114.685,371700000.0
2009-01-22 16:42:00,114.685,114.825,114.685,114.8,378799999.0
2009-01-22 16:43:00,114.805,114.82,114.69,114.765,404200001.0
2009-01-22 16:44:00,114.765,114.795,114.68,114.695,460600000.0
2009-01-22 16:45:00,114.675,114.69,114.525,114.545,319000000.0
2009-01-22 16:46:00,114.54,114.54,114.465,114.465,356600000.0
2009-01-22 16:47:00,114.465,114.505,114.42,114.495,335600000.0
2009-01-22 16:48:00,114.495,114.6,114.485,114.545,287200001.0
2009-01-22 16:49:00,114.55,114.62,114.53,114.55,394600003.0
2009-01-22 16:50:00,114.555,114.595,114.51,114.575,430600000.0
2009-01-22 16:51:00,114.585,114.615,114.545,114.595,293000000.0
2009-01-22 16:52:00,114.605,114.685,114.6,114.675,231600000.0
2009-01-22 16:53:00,114.675,114.76,114.67,114.76,280200000.0
2009-01-22 16:54:00,114.77,114.825,114.75,114.805,287600000.0
2009-01-22 16:55:00,114.81,114.985,114.735,114.985,327000000.0
2009-01-22 16:56:00,114.995,115.14,114.995,115.035,463200000.0
2009-01-22 16:57:00,115.03,115.03,114.915,114.955,284000000.0
2009-01-22 16:58:00,114.965,115.06,114.95,114.96,440400000.0
2009-01-22 16:59:00,114.91,114.965,114.8,114.965,390400000.0
2009-01-22 17:00:00,114.94,115.0,114.89,115.0,498600000.0
2009-01-22 17:01:00,115.0,115.085,114.925,115.035,258700000.0
2009-01-22 17:02:00,115.01,115.205,114.99,115.16,280200000.0
2009-01-22 17:03:00,115.17,115.185,114.985,115.085,361400000.0
2009-01-22 17:04:00,115.075,115.075,114.95,114.975,462800000.0
2009-01-22 17:05:00,114.98,115.045,114.975,114.99,196800000.0
2009-01-22 17:06:00,114.995,115.005,114.855,114.855,252000000.0
2009-01-22 17:07:00,114.82,114.825,114.67,114.715,309800000.0
2009-01-22 17:08:00,114.71,114.85,114.645,114.805,293300000.0
2009-01-22 17:09:00,114.805,114.895,114.795,114.865,303200000.0
2009-01-22 17:10:00,114.87,114.915,114.86,114.87,308800000.0
2009-01-22 17:11:00,114.87,114.97,114.87,114.915,300000000.0
2009-01-22 17:12:00,114.915,114.97,114.915,114.955,228800000.0
2009-01-22 17:13:00,114.93,114.93,114.845,114.86,248800000.0
2009-01-22 17:14:00,114.855,114.855,114.785,114.805,212400000.0
2009-01-22 17:15:00,114.805,114.82,114.765,114.78,225000000.0
2009-01-22 17:16:00,114.77,114.875,114.715,114.875,261600000.0
2009-01-22 17:17:00,114.875,114.875,114.775,114.8,297000000.0
2009-01-22 17:18:00,114.805,114.815,114.73,114.785,322800000.0
2009-01-22 17:19:00,114.785,114.805,114.755,114.795,303000000.0
2009-01-22 17:20:00,114.795,115.005,114.795,114.91,319800000.0
2009-01-22 17:21:00,114.92,114.995,114.9,114.935,581000000.0
2009-01-22 17:22:00,114.94,114.96,114.91,114.915,520600000.0
2009-01-22 17:23:00,114.91,114.925,114.87,114.905,536400000.0
2009-01-22 17:24:00,114.91,114.91,114.785,114.79,689900001.0
2009-01-22 17:25:00,114.785,114.85,114.745,114.85,480799997.0
2009-01-22 17:26:00,114.835,114.885,114.8,114.825,479200000.0
2009-01-22 17:27:00,114.835,114.885,114.8,114.87,368599999.0
2009-01-22 17:28:00,114.87,114.975,114.815,114.935,251200000.0
2009-01-22 17:29:00,114.935,114.935,114.795,114.9,381800000.0
2009-01-22 17:30:00,114.9,114.925,114.79,114.82,312000000.0
2009-01-22 17:31:00,114.82,114.87,114.73,114.8,457000000.0
2009-01-22 17:32:00,114.795,114.85,114.745,114.8,466400000.0
2009-01-22 17:33:00,114.805,114.805,114.705,114.775,381600000.0
2009-01-22 17:34:00,114.785,114.8,114.66,114.665,338200000.0
2009-01-22 17:35:00,114.675,114.775,114.635,114.75,434399999.0
2009-01-22 17:36:00,114.745,114.835,114.735,114.82,404400001.0
2009-01-22 17:37:00,114.805,114.825,114.75,114.765,336800000.0
2009-01-22 17:38:00,114.755,114.79,114.72,114.77,321200000.0
2009-01-22 17:39:00,114.765,114.81,114.715,114.745,305000000.0
2009-01-22 17:40:00,114.745,114.785,114.675,114.745,301400001.0
2009-01-22 17:41:00,114.74,114.775,114.69,114.74,403000002.0
2009-01-22 17:42:00,114.745,114.76,114.64,114.735,373000000.0
2009-01-22 17:43:00,114.735,114.745,114.65,114.685,246500000.0
2009-01-22 17:44:00,114.685,114.76,114.65,114.695,375000001.0
2009-01-22 17:45:00,114.695,114.695,114.645,114.675,267600000.0
2009-01-22 17:46:00,114.675,114.68,114.655,114.675,208800000.0
2009-01-22 17:47:00,114.675,114.74,114.635,114.645,268800000.0
2009-01-22 17:48:00,114.645,114.765,114.63,114.765,271400000.0
2009-01-22 17:49:00,114.755,114.82,114.73,114.755,199800000.0
2009-01-22 17:50:00,114.755,114.755,114.69,114.725,203600000.0
2009-01-22 17:51:00,114.725,114.745,114.715,114.745,218600000.0
2009-01-22 17:52:00,114.75,114.845,114.745,114.845,374000000.0
2009-01-22 17:53:00,114.85,114.92,114.85,114.91,355600000.0
2009-01-22 17:54:00,114.905,114.905,114.82,114.85,311000000.0
2009-01-22 17:55:00,114.85,114.96,114.845,114.845,397800001.0
2009-01-22 17:56:00,114.845,114.93,114.845,114.925,310600000.0
2009-01-22 17:57:00,114.925,114.955,114.895,114.91,212400000.0
2009-01-22 17:58:00,114.905,114.935,114.895,114.905,285200000.0
2009-01-22 17:59:00,114.905,114.94,114.85,114.925,379599999.0
2009-01-22 18:00:00,114.925,114.925,114.685,114.685,589800001.0
2009-01-22 18:01:00,114.68,114.72,114.595,114.595,546800000.0
2009-01-22 18:02:00,114.61,114.61,114.35,114.4,550200000.0
2009-01-22 18:03:00,114.41,114.515,114.395,114.48,433300000.0
2009-01-22 18:04:00,114.48,114.48,114.33,114.345,581600000.0
2009-01-22 18:05:00,114.33,114.365,114.24,114.355,578200000.0
2009-01-22 18:06:00,114.345,114.455,114.345,114.38,541600002.0
2009-01-22 18:07:00,114.38,114.51,114.37,114.48,262400000.0
2009-01-22 18:08:00,114.48,114.5,114.42,114.43,393799999.0
2009-01-22 18:09:00,114.43,114.57,114.42,114.57,506200000.0
2009-01-22 18:10:00,114.56,114.56,114.485,114.535,470399999.0
2009-01-22 18:11:00,114.54,114.72,114.54,114.72,426399999.0
2009-01-22 18:12:00,114.705,114.82,114.68,114.68,498399999.0
2009-01-22 18:13:00,114.67,114.79,114.66,114.785,390799999.0
2009-01-22 18:14:00,114.775,114.855,114.77,114.82,446800001.0
2009-01-22 18:15:00,114.82,114.885,114.77,114.875,422999999.0
2009-01-22 18:16:00,114.865,114.92,114.835,114.845,777599998.0
2009-01-22 18:17:00,114.865,114.89,114.83,114.87,686599999.0
2009-01-22 18:18:00,114.875,114.875,114.805,114.84,524800000.0
2009-01-22 18:19:00,114.835,114.88,114.77,114.805,366600000.0
2009-01-22 18:20:00,114.795,114.82,114.72,114.765,509000000.0
2009-01-22 18:21:00,114.76,114.845,114.74,114.83,438600000.0
2009-01-22 18:22:00,114.83,114.93,114.82,114.93,450000000.0
2009-01-22 18:23:00,114.935,115.025,114.935,114.955,556000000.0
2009-01-22 18:24:00,114.96,115.17,114.945,115.06,499599999.0
2009-01-22 18:25:00,115.045,115.495,115.045,115.455,602600000.0
2009-01-22 18:26:00,115.455,115.46,115.335,115.385,501000000.0
2009-01-22 18:27:00,115.4,115.685,115.4,115.54,648400000.0
2009-01-22 18:28:00,115.525,115.53,115.39,115.39,511600000.0
2009-01-22 18:29:00,115.39,115.415,115.345,115.35,467600000.0
2009-01-22 18:30:00,115.35,115.36,115.245,115.29,422200000.0
2009-01-22 18:31:00,115.295,115.295,115.14,115.14,295000000.0
2009-01-22 18:32:00,115.14,115.165,115.045,115.155,466400000.0
2009-01-22 18:33:00,115.155,115.18,114.995,115.025,537600000.0
2009-01-22 18:34:00,115.035,115.145,115.035,115.13,385800000.0
2009-01-22 18:35:00,115.13,115.165,115.095,115.11,315800000.0
2009-01-22 18:36:00,115.11,115.11,115.0,115.0,386200000.0
2009-01-22 18:37:00,115.0,115.0,114.66,114.68,441600000.0
2009-01-22 18:38:00,114.68,114.815,114.675,114.805,564800000.0
2009-01-22 18:39:00,114.79,114.81,114.735,114.8,459199999.0
2009-01-22 18:40:00,114.8,114.81,114.745,114.78,440000000.0
2009-01-22 18:41:00,114.795,114.82,114.75,114.8,396600000.0
2009-01-22 18:42:00,114.79,114.84,114.775,114.805,571200000.0
2009-01-22 18:43:00,114.805,114.82,114.655,114.66,392599999.0
2009-01-22 18:44:00,114.655,114.705,114.63,114.65,267400000.0
2009-01-22 18:45:00,114.645,114.7,114.625,114.695,389800000.0
2009-01-22 18:46:00,114.7,114.75,114.685,114.735,340400000.0
2009-01-22 18:47:00,114.735,114.765,114.725,114.745,220400000.0
2009-01-22 18:48:00,114.75,114.8,114.695,114.795,289000000.0
2009-01-22 18:49:00,114.785,114.91,114.785,114.885,450400000.0
2009-01-22 18:50:00,114.89,114.97,114.835,114.915,516000001.0
2009-01-22 18:51:00,114.92,114.935,114.88,114.925,394400000.0
2009-01-22 18:52:00,114.925,114.97,114.91,114.95,462000000.0
2009-01-22 18:53:00,114.94,115.0,114.91,114.99,466800000.0
2009-01-22 18:54:00,114.99,115.065,114.99,115.05,473800000.0
2009-01-22 18:55:00,115.045,115.045,114.86,114.905,566200000.0
2009-01-22 18:56:00,114.915,114.965,114.905,114.915,508000000.0
2009-01-22 18:57:00,114.91,114.945,114.85,114.865,327800000.0
2009-01-22 18:58:00,114.875,114.905,114.835,114.905,280200000.0
2009-01-22 18:59:00,114.91,114.955,114.8,114.83,307400000.0
2009-01-22 19:00:00,114.825,114.865,114.825,114.85,287200000.0
2009-01-22 19:01:00,114.85,114.915,114.85,114.895,350600000.0
2009-01-22 19:02:00,114.905,114.94,114.9,114.94,310200000.0
2009-01-22 19:03:00,114.955,115.005,114.94,115.005,197600000.0
2009-01-22 19:04:00,115.01,115.035,114.91,114.91,186600000.0
2009-01-22 19:05:00,114.905,114.925,114.855,114.865,358800000.0
2009-01-22 19:06:00,114.865,114.9,114.855,114.88,159000000.0
2009-01-22 19:07:00,114.88,114.895,114.85,114.875,243600000.0
2009-01-22 19:08:00,114.875,114.96,114.875,114.945,521200000.0
2009-01-22 19:09:00,114.945,115.035,114.945,115.025,417000001.0
2009-01-22 19:10:00,115.025,115.035,114.975,115.035,387200000.0
2009-01-22 19:11:00,115.03,115.1,115.03,115.035,305799999.0
2009-01-22 19:12:00,115.04,115.105,115.04,115.06,434800000.0
2009-01-22 19:13:00,115.065,115.08,114.995,115.025,358200000.0
2009-01-22 19:14:00,115.025,115.055,115.015,115.04,389000000.0
2009-01-22 19:15:00,115.03,115.19,115.03,115.18,330200000.0
2009-01-22 19:16:00,115.185,115.19,115.14,115.145,419400000.0
2009-01-22 19:17:00,115.145,115.185,115.12,115.18,258600001.0
2009-01-22 19:18:00,115.18,115.225,115.155,115.185,350800000.0
2009-01-22 19:19:00,115.18,115.205,115.135,115.155,291200000.0
2009-01-22 19:20:00,115.165,115.2,115.15,115.18,309600000.0
2009-01-22 19:21:00,115.19,115.205,115.135,115.145,143400000.0
2009-01-22 19:22:00,115.155,115.155,115.115,115.14,212300000.0
2009-01-22 19:23:00,115.14,115.14,115.065,115.075,150200000.0
2009-01-22 19:24:00,115.075,115.1,115.02,115.035,141000000.0
2009-01-22 19:25:00,115.03,115.045,114.995,115.02,152400000.0
2009-01-22 19:26:00,115.02,115.105,115.01,115.06,348400000.0
2009-01-22 19:27:00,115.065,115.105,115.055,115.095,240600000.0
2009-01-22 19:28:00,115.105,115.175,115.095,115.165,402600000.0
2009-01-22 19:29:00,115.17,115.285,115.17,115.265,240400000.0
2009-01-22 19:30:00,115.25,115.29,115.23,115.255,326200000.0
2009-01-22 19:31:00,115.25,115.25,115.17,115.17,143100000.0
2009-01-22 19:32:00,115.17,115.21,115.17,115.21,412400000.0
2009-01-22 19:33:00,115.21,115.38,115.21,115.37,435200000.0
2009-01-22 19:34:00,115.375,115.39,115.31,115.385,438000000.0
2009-01-22 19:35:00,115.385,115.45,115.35,115.4,485600000.0
2009-01-22 19:36:00,115.415,115.44,115.385,115.43,356600000.0
2009-01-22 19:37:00,115.425,115.56,115.42,115.535,632000000.0
2009-01-22 19:38:00,115.525,115.6,115.5,115.545,581000000.0
2009-01-22 19:39:00,115.55,115.58,115.505,115.58,167200000.0
2009-01-22 19:40:00,115.565,115.64,115.46,115.47,467800000.0
2009-01-22 19:41:00,115.465,115.5,115.425,115.5,438000000.0
2009-01-22 19:42:00,115.495,115.61,115.465,115.575,592599999.0
2009-01-22 19:43:00,115.585,115.595,115.5,115.55,425000000.0
2009-01-22 19:44:00,115.55,115.55,115.465,115.475,254800000.0
2009-01-22 19:45:00,115.475,115.475,115.42,115.42,209400000.0
2009-01-22 19:46:00,115.42,115.42,115.39,115.4,169800000.0
2009-01-22 19:47:00,115.405,115.685,115.405,115.675,491000000.0
2009-01-22 19:48:00,115.675,115.915,115.635,115.845,642200000.0
2009-01-22 19:49:00,115.85,115.86,115.685,115.79,573000001.0
2009-01-22 19:50:00,115.785,115.815,115.76,115.78,362200000.0
2009-01-22 19:51:00,115.775,115.785,115.735,115.75,294600000.0
2009-01-22 19:52:00,115.755,115.795,115.715,115.72,333200000.0
2009-01-22 19:53:00,115.72,115.72,115.665,115.67,193800000.0
2009-01-22 19:54:00,115.67,115.725,115.655,115.72,307600000.0
2009-01-22 19:55:00,115.72,115.78,115.715,115.725,504200000.0
2009-01-22 19:56:00,115.72,115.74,115.565,115.565,406600000.0
2009-01-22 19:57:00,115.565,115.595,115.51,115.52,332600000.0
2009-01-22 19:58:00,115.525,115.54,115.5,115.51,359000000.0
2009-01-22 19:59:00,115.51,115.515,115.475,115.475,103000000.0
2009-01-22 20:00:00,115.48,115.54,115.445,115.54,388000000.0
2009-01-22 20:01:00,115.505,115.555,115.485,115.515,249800000.0
2009-01-22 20:02:00,115.515,115.595,115.495,115.53,247000000.0
2009-01-22 20:03:00,115.54,115.595,115.515,115.565,475800000.0
2009-01-22 20:04:00,115.575,115.665,115.55,115.645,353800000.0
2009-01-22 20:05:00,115.645,115.675,115.57,115.575,149400000.0
2009-01-22 20:06:00,115.59,115.595,115.57,115.575,35000000.0
2009-01-22 20:07:00,115.575,115.575,115.465,115.465,163000000.0
2009-01-22 20:08:00,115.465,115.525,115.425,115.425,143000000.0
2009-01-22 20:09:00,115.425,115.465,115.4,115.4,224600000.0
2009-01-22 20:10:00,115.4,115.4,115.25,115.295,380800002.0
2009-01-22 20:11:00,115.295,115.295,115.23,115.285,412200000.0
2009-01-22 20:12:00,115.285,115.315,115.26,115.265,385800000.0
2009-01-22 20:13:00,115.26,115.265,115.235,115.245,353400000.0
2009-01-22 20:14:00,115.245,115.275,115.225,115.235,435800000.0
2009-01-22 20:15:00,115.23,115.35,115.225,115.33,446600000.0
2009-01-22 20:16:00,115.33,115.335,115.19,115.21,562400000.0
2009-01-22 20:17:00,115.21,115.365,115.21,115.365,428000000.0
2009-01-22 20:18:00,115.365,115.415,115.275,115.28,617800000.0
2009-01-22 20:19:00,115.28,115.295,115.255,115.275,647200000.0
2009-01-22 20:20:00,115.275,115.275,115.21,115.21,595600000.0
2009-01-22 20:21:00,115.21,115.215,115.135,115.16,309000003.0
2009-01-22 20:22:00,115.175,115.26,115.095,115.185,276600000.0
2009-01-22 20:23:00,115.2,115.2,115.085,115.115,388800000.0
2009-01-22 20:24:00,115.125,115.18,115.115,115.12,346400000.0
2009-01-22 20:25:00,115.12,115.205,115.09,115.185,226000000.0
2009-01-22 20:26:00,115.185,115.255,115.16,115.245,207800000.0
2009-01-22 20:27:00,115.235,115.25,115.19,115.25,269200000.0
2009-01-22 20:28:00,115.255,115.375,115.255,115.365,517800000.0
2009-01-22 20:29:00,115.365,115.37,115.27,115.27,384600000.0
2009-01-22 20:30:00,115.265,115.265,115.18,115.22,545200000.0
2009-01-22 20:31:00,115.22,115.235,115.165,115.185,465600000.0
2009-01-22 20:32:00,115.18,115.195,115.135,115.17,211200000.0
2009-01-22 20:33:00,115.17,115.24,115.16,115.24,346200000.0
2009-01-22 20:34:00,115.24,115.27,115.18,115.22,405200000.0
2009-01-22 20:35:00,115.22,115.29,115.205,115.23,216000000.0
2009-01-22 20:36:00,115.225,115.255,115.17,115.18,466400000.0
2009-01-22 20:37:00,115.18,115.24,115.175,115.23,275000000.0
2009-01-22 20:38:00,115.23,115.265,115.195,115.22,327000000.0
2009-01-22 20:39:00,115.23,115.245,115.195,115.2,426400000.0
2009-01-22 20:40:00,115.2,115.29,115.16,115.29,411600000.0
2009-01-22 20:41:00,115.29,115.33,115.27,115.325,469600000.0
2009-01-22 20:42:00,115.325,115.36,115.29,115.315,403400000.0
2009-01-22 20:43:00,115.31,115.355,115.295,115.345,440799998.0
2009-01-22 20:44:00,115.345,115.36,115.22,115.225,355800000.0
2009-01-22 20:45:00,115.225,115.26,115.145,115.215,449199999.0
2009-01-22 20:46:00,115.21,115.315,115.175,115.315,294400000.0
2009-01-22 20:47:00,115.315,115.395,115.315,115.395,455000001.0
2009-01-22 20:48:00,115.395,115.495,115.395,115.45,278200000.0
2009-01-22 20:49:00,115.46,115.53,115.395,115.495,459200000.0
2009-01-22 20:50:00,115.495,115.495,115.33,115.44,395000000.0
2009-01-22 20:51:00,115.45,115.51,115.425,115.495,443999999.0
2009-01-22 20:52:00,115.495,115.585,115.495,115.58,235200000.0
2009-01-22 20:53:00,115.595,115.625,115.55,115.555,128400000.0
2009-01-22 20:54:00,115.55,115.575,115.535,115.555,310600000.0
2009-01-22 20:55:00,115.555,115.57,115.505,115.515,323400001.0
2009-01-22 20:56:00,115.53,115.54,115.5,115.515,199500000.0
2009-01-22 20:57:00,115.53,115.55,115.515,115.515,259200000.0
2009-01-22 20:58:00,115.515,115.55,115.505,115.52,198400000.0
2009-01-22 20:59:00,115.53,115.655,115.53,115.655,366400000.0
2009-01-22 21:00:00,115.655,115.675,115.59,115.6,371600000.0
2009-01-22 21:01:00,115.605,115.64,115.57,115.625,340000000.0
2009-01-22 21:02:00,115.63,115.925,115.625,115.92,400800000.0
2009-01-22 21:03:00,115.92,115.99,115.905,115.98,250400000.0
2009-01-22 21:04:00,115.98,116.005,115.91,115.995,477000000.0
2009-01-22 21:05:00,115.995,116.005,115.945,115.955,432000000.0
2009-01-22 21:06:00,115.945,115.95,115.9,115.935,522900000.0
2009-01-22 21:07:00,115.935,116.01,115.91,116.01,393200000.0
2009-01-22 21:08:00,116.02,116.115,116.01,116.065,658400000.0
2009-01-22 21:09:00,116.08,116.16,115.995,115.995,653200000.0
2009-01-22 21:10:00,116.0,116.025,115.925,115.965,673199999.0
2009-01-22 21:11:00,115.965,116.095,115.945,116.075,552200000.0
2009-01-22 21:12:00,116.075,116.12,116.03,116.03,527400000.0
2009-01-22 21:13:00,116.03,116.035,115.87,115.93,718000000.0
2009-01-22 21:14:00,115.93,115.95,115.845,115.89,569200000.0
2009-01-22 21:15:00,115.895,116.0,115.875,115.915,385200000.0
2009-01-22 21:16:00,115.905,115.95,115.855,115.95,539600000.0
2009-01-22 21:17:00,115.945,116.025,115.89,116.015,590600000.0
2009-01-22 21:18:00,116.005,116.025,115.9,115.945,431600000.0
2009-01-22 21:19:00,115.955,116.065,115.95,116.01,595400000.0
2009-01-22 21:20:00,116.025,116.125,115.985,116.005,704800000.0
2009-01-22 21:21:00,116.005,116.025,115.89,115.905,416200000.0
2009-01-22 21:22:00,115.91,115.925,115.845,115.865,452000000.0
2009-01-22 21:23:00,115.865,115.925,115.865,115.905,461800000.0
2009-01-22 21:24:00,115.91,115.955,115.87,115.875,226200000.0
2009-01-22 21:25:00,115.875,115.905,115.86,115.895,130400000.0
2009-01-22 21:26:00,115.9,115.935,115.87,115.905,125400000.0
2009-01-22 21:27:00,115.905,115.91,115.765,115.785,207000000.0
2009-01-22 21:28:00,115.795,115.85,115.77,115.78,272400000.0
2009-01-22 21:29:00,115.775,115.855,115.77,115.845,341200000.0
2009-01-22 21:30:00,115.845,115.845,115.765,115.77,411800000.0
2009-01-22 21:31:00,115.77,115.825,115.77,115.815,242400000.0
2009-01-22 21:32:00,115.815,115.825,115.79,115.79,190200000.0
2009-01-22 21:33:00,115.785,115.79,115.725,115.725,154600000.0
2009-01-22 21:34:00,115.725,115.765,115.69,115.74,168000000.0
2009-01-22 21:35:00,115.74,115.795,115.705,115.795,171400000.0
2009-01-22 21:36:00,115.795,115.81,115.73,115.755,88200000.0
2009-01-22 21:37:00,115.765,115.865,115.765,115.865,182800000.0
2009-01-22 21:38:00,115.88,116.015,115.88,116.005,130800000.0
2009-01-22 21:39:00,116.005,116.02,115.905,115.915,190700000.0
2009-01-22 21:40:00,115.915,115.985,115.905,115.905,256400000.0
2009-01-22 21:41:00,115.905,115.995,115.905,115.945,514600000.0
2009-01-22 21:42:00,115.945,115.97,115.945,115.955,152600000.0
2009-01-22 21:43:00,115.945,115.965,115.945,115.955,135800000.0
2009-01-22 21:44:00,115.955,116.0,115.885,115.895,183800000.0
2009-01-22 21:45:00,115.905,115.905,115.72,115.825,250800000.0
2009-01-22 21:46:00,115.825,115.865,115.795,115.805,295800000.0
2009-01-22 21:47:00,115.805,115.935,115.765,115.905,306800000.0
2009-01-22 21:48:00,115.92,115.92,115.725,115.73,523200000.0
2009-01-22 21:49:00,115.73,115.74,115.565,115.605,480000000.0
2009-01-22 21:50:00,115.605,115.76,115.605,115.76,554200000.0
2009-01-22 21:51:00,115.745,115.795,115.68,115.715,597000000.0
2009-01-22 21:52:00,115.71,115.8,115.69,115.8,650600000.0
2009-01-22 21:53:00,115.795,115.97,115.795,115.905,696399999.0
2009-01-22 21:54:00,115.9,115.935,115.885,115.9,288000000.0
2009-01-22 21:55:00,115.9,115.97,115.89,115.96,586600000.0
2009-01-22 21:56:00,115.96,116.015,115.955,116.0,555999999.0
2009-01-22 21:57:00,116.0,116.0,115.84,115.87,669600000.0
2009-01-22 21:58:00,115.86,116.005,115.85,115.985,569600000.0
2009-01-22 21:59:00,115.995,116.005,115.925,115.985,666400000.0
2009-01-22 22:00:00,115.985,116.0,115.92,115.975,485000000.0
2009-01-22 22:01:00,115.975,115.975,115.925,115.925,240000000.0
2009-01-22 22:02:00,115.915,115.915,115.835,115.915,449000000.0
2009-01-22 22:03:00,115.915,115.93,115.765,115.775,511799999.0
2009-01-22 22:04:00,115.775,115.775,115.585,115.6,644000000.0
2009-01-22 22:05:00,115.6,115.67,115.595,115.645,418400000.0
2009-01-22 22:06:00,115.655,115.715,115.635,115.66,310200000.0
2009-01-22 22:07:00,115.665,115.665,115.58,115.645,408200000.0
2009-01-22 22:08:00,115.62,115.67,115.535,115.565,393400000.0
2009-01-22 22:09:00,115.57,115.645,115.55,115.645,392400000.0
2009-01-22 22:10:00,115.65,115.66,115.595,115.635,299600000.0
2009-01-22 22:11:00,115.635,115.635,115.53,115.565,393000000.0
2009-01-22 22:12:00,115.555,115.715,115.545,115.71,469000000.0
2009-01-22 22:13:00,115.71,115.725,115.655,115.665,582200000.0
2009-01-22 22:14:00,115.665,115.685,115.655,115.655,215400000.0
2009-01-22 22:15:00,115.655,115.655,115.56,115.595,360000000.0
2009-01-22 22:16:00,115.595,115.595,115.42,115.455,473600000.0
2009-01-22 22:17:00,115.455,115.475,115.39,115.465,352400000.0
2009-01-22 22:18:00,115.48,115.54,115.48,115.525,188600000.0
2009-01-22 22:19:00,115.525,115.535,115.44,115.475,290000000.0
2009-01-22 22:20:00,115.47,115.47,115.425,115.425,312600000.0
2009-01-22 22:21:00,115.43,115.46,115.345,115.415,395800000.0
2009-01-22 22:22:00,115.42,115.535,115.42,115.535,193000000.0
2009-01-22 22:23:00,115.525,115.6,115.525,115.56,214400000.0
2009-01-22 22:24:00,115.56,115.56,115.405,115.445,390999999.0
2009-01-22 22:25:00,115.445,115.515,115.43,115.515,591000000.0
2009-01-22 22:26:00,115.525,115.535,115.51,115.515,295400000.0
2009-01-22 22:27:00,115.515,115.565,115.51,115.56,234000000.0
2009-01-22 22:28:00,115.565,115.605,115.545,115.545,373600000.0
2009-01-22 22:29:00,115.54,115.625,115.525,115.615,237600000.0
2009-01-22 22:30:00,115.615,115.615,115.445,115.445,193800000.0
2009-01-22 22:31:00,115.45,115.495,115.425,115.47,389800000.0
2009-01-22 22:32:00,115.46,115.485,115.46,115.48,312800000.0
2009-01-22 22:33:00,115.48,115.51,115.47,115.49,188000000.0
2009-01-22 22:34:00,115.49,115.51,115.475,115.495,245800000.0
2009-01-22 22:35:00,115.495,115.52,115.48,115.48,219200000.0
2009-01-22 22:36:00,115.48,115.49,115.395,115.41,427400000.0
2009-01-22 22:37:00,115.425,115.44,115.335,115.345,431800000.0
2009-01-22 22:38:00,115.345,115.36,115.29,115.315,494600000.0
2009-01-22 22:39:00,115.31,115.31,115.185,115.25,392800000.0
2009-01-22 22:40:00,115.25,115.395,115.25,115.375,507800000.0
2009-01-22 22:41:00,115.375,115.42,115.375,115.405,162600000.0
2009-01-22 22:42:00,115.405,115.555,115.405,115.555,388000000.0
2009-01-22 22:43:00,115.555,115.58,115.545,115.545,170000000.0
2009-01-22 22:44:00,115.555,115.565,115.545,115.56,462000000.0
2009-01-22 22:45:00,115.565,115.575,115.555,115.555,477600000.0
2009-01-22 22:46:00,115.56,115.585,115.52,115.545,176200000.0
2009-01-22 22:47:00,115.54,115.61,115.525,115.57,463800000.0
2009-01-22 22:48:00,115.565,115.585,115.475,115.49,414600000.0
2009-01-22 22:49:00,115.485,115.55,115.485,115.53,492599999.0
2009-01-22 22:50:00,115.535,115.55,115.5,115.51,603400000.0
2009-01-22 22:51:00,115.51,115.51,115.375,115.39,671800000.0
2009-01-22 22:52:00,115.39,115.4,115.35,115.39,469600000.0
2009-01-22 22:53:00,115.39,115.395,115.335,115.345,745599997.0
2009-01-22 22:54:00,115.34,115.355,115.31,115.31,495599999.0
2009-01-22 22:55:00,115.31,115.385,115.305,115.385,633999999.0
2009-01-22 22:56:00,115.37,115.415,115.355,115.395,567200000.0
2009-01-22 22:57:00,115.4,115.425,115.395,115.42,364200000.0
2009-01-22 22:58:00,115.41,115.415,115.375,115.375,209400000.0
2009-01-22 22:59:00,115.385,115.385,115.31,115.35,399000000.0
2009-01-22 23:00:00,115.355,115.355,115.33,115.355,241800000.0
2009-01-22 23:01:00,115.355,115.495,115.35,115.495,234800000.0
2009-01-22 23:02:00,115.5,115.52,115.45,115.45,232600000.0
2009-01-22 23:03:00,115.45,115.47,115.405,115.43,453000000.0
2009-01-22 23:04:00,115.425,115.44,115.39,115.39,237599999.0
2009-01-22 23:05:00,115.385,115.445,115.375,115.415,282400000.0
2009-01-22 23:06:00,115.415,115.455,115.415,115.445,152800000.0
2009-01-22 23:07:00,115.445,115.455,115.425,115.43,336600000.0
2009-01-22 23:08:00,115.43,115.43,115.425,115.425,25600000.0
2009-01-22 23:09:00,115.425,115.445,115.415,115.435,258600000.0
2009-01-22 23:10:00,115.44,115.47,115.44,115.46,355400000.0
2009-01-22 23:11:00,115.46,115.46,115.445,115.45,164400000.0
2009-01-22 23:12:00,115.45,115.47,115.445,115.47,145000000.0
2009-01-22 23:13:00,115.47,115.47,115.385,115.395,281800000.0
2009-01-22 23:14:00,115.395,115.41,115.36,115.37,324399999.0
2009-01-22 23:15:00,115.37,115.37,115.28,115.335,480800000.0
2009-01-22 23:16:00,115.34,115.355,115.33,115.335,108000000.0
2009-01-22 23:17:00,115.33,115.33,115.305,115.315,231199999.0
2009-01-22 23:18:00,115.31,115.325,115.295,115.325,233600000.0
2009-01-22 23:19:00,115.325,115.365,115.325,115.36,103200000.0
2009-01-22 23:20:00,115.37,115.435,115.37,115.4,217400000.0
2009-01-22 23:21:00,115.405,115.435,115.405,115.405,174400000.0
2009-01-22 23:22:00,115.41,115.41,115.4,115.405,144000000.0
2009-01-22 23:23:00,115.405,115.435,115.405,115.435,68800000.0
2009-01-22 23:24:00,115.435,115.465,115.435,115.45,115200000.0
2009-01-22 23:25:00,115.45,115.465,115.435,115.435,196800000.0
2009-01-22 23:26:00,115.435,115.455,115.425,115.455,58600000.0
2009-01-22 23:27:00,115.455,115.455,115.405,115.43,167200000.0
2009-01-22 23:28:00,115.425,115.465,115.425,115.445,183200000.0
2009-01-22 23:29:00,115.445,115.445,115.43,115.43,25600000.0
2009-01-22 23:30:00,115.425,115.47,115.415,115.46,358600000.0
2009-01-22 23:31:00,115.46,115.48,115.44,115.47,241800000.0
2009-01-22 23:32:00,115.47,115.5,115.47,115.5,18400000.0
2009-01-22 23:33:00,115.505,115.505,115.48,115.48,77600000.0
2009-01-22 23:34:00,115.485,115.5,115.42,115.48,459000000.0
2009-01-22 23:35:00,115.485,115.5,115.44,115.45,140000000.0
2009-01-22 23:36:00,115.445,115.47,115.415,115.425,243000000.0
2009-01-22 23:37:00,115.425,115.435,115.37,115.405,130600000.0
2009-01-22 23:38:00,115.405,115.41,115.37,115.405,99400000.0
2009-01-22 23:39:00,115.41,115.415,115.39,115.41,65000000.0
2009-01-22 23:40:00,115.405,115.435,115.39,115.425,260200000.0
2009-01-22 23:41:00,115.39,115.425,115.39,115.41,167400000.0
2009-01-22 23:42:00,115.41,115.41,115.4,115.41,121600000.0
2009-01-22 23:43:00,115.41,115.425,115.4,115.42,188800000.0
2009-01-22 23:44:00,115.415,115.42,115.41,115.415,73600000.0
2009-01-22 23:45:00,115.41,115.425,115.4,115.41,122600000.0
2009-01-22 23:46:00,115.41,115.435,115.41,115.435,104200000.0
2009-01-22 23:47:00,115.435,115.445,115.43,115.445,16200000.0
2009-01-22 23:48:00,115.445,115.445,115.44,115.445,32800000.0
2009-01-22 23:49:00,115.445,115.47,115.445,115.465,90800000.0
2009-01-22 23:50:00,115.465,115.495,115.465,115.495,95400000.0
2009-01-22 23:51:00,115.485,115.515,115.485,115.5,86200000.0
2009-01-22 23:52:00,115.495,115.515,115.495,115.515,72600000.0
2009-01-22 23:53:00,115.515,115.545,115.515,115.54,173600000.0
2009-01-22 23:54:00,115.545,115.555,115.52,115.555,79200000.0
2009-01-22 23:55:00,115.555,115.57,115.545,115.565,42600000.0
2009-01-22 23:56:00,115.57,115.575,115.545,115.565,88000000.0
2009-01-22 23:57:00,115.555,115.57,115.555,115.56,26400000.0
2009-01-22 23:58:00,115.56,115.56,115.555,115.555,83400000.0
2009-01-22 23:59:00,115.55,115.59,115.54,115.56,64000000.0
2009-01-23 00:00:00,115.575,115.575,115.54,115.545,96000000.0
2009-01-23 00:01:00,115.54,115.605,115.54,115.54,236800000.0
2009-01-23 00:02:00,115.485,115.565,115.485,115.54,168800000.0
2009-01-23 00:03:00,115.55,115.595,115.54,115.58,216800000.0
2009-01-23 00:04:00,115.59,115.635,115.55,115.605,275200000.0
2009-01-23 00:05:00,115.61,115.62,115.605,115.61,72000000.0
2009-01-23 00:06:00,115.615,115.74,115.615,115.705,382400000.0
2009-01-23 00:07:00,115.705,115.72,115.69,115.71,120000000.0
2009-01-23 00:08:00,115.705,115.855,115.705,115.855,289800000.0
2009-01-23 00:09:00,115.86,115.885,115.83,115.86,372800000.0
2009-01-23 00:10:00,115.865,115.89,115.83,115.86,295800000.0
2009-01-23 00:11:00,115.86,115.935,115.855,115.89,226600000.0
2009-01-23 00:12:00,115.885,115.885,115.785,115.815,224800000.0
2009-01-23 00:13:00,115.81,115.81,115.71,115.765,239800000.0
2009-01-23 00:14:00,115.765,115.775,115.715,115.72,221200000.0
2009-01-23 00:15:00,115.72,115.72,115.665,115.685,125600000.0
2009-01-23 00:16:00,115.68,115.685,115.67,115.685,140800001.0
2009-01-23 00:17:00,115.685,115.685,115.665,115.67,80000000.0
2009-01-23 00:18:00,115.66,115.685,115.66,115.66,157600000.0
2009-01-23 00:19:00,115.67,115.68,115.66,115.665,146400000.0
2009-01-23 00:20:00,115.675,115.685,115.655,115.655,73600000.0
2009-01-23 00:21:00,115.665,115.665,115.63,115.645,57600000.0
2009-01-23 00:22:00,115.655,115.655,115.57,115.58,387200000.0
2009-01-23 00:23:00,115.59,115.595,115.555,115.57,211600000.0
2009-01-23 00:24:00,115.575,115.58,115.565,115.58,51000000.0
2009-01-23 00:25:00,115.585,115.615,115.575,115.615,36000000.0
2009-01-23 00:26:00,115.62,115.625,115.61,115.61,29600000.0
2009-01-23 00:27:00,115.615,115.68,115.595,115.615,76000000.0
2009-01-23 00:28:00,115.615,115.64,115.57,115.61,249800000.0
2009-01-23 00:29:00,115.595,115.61,115.545,115.545,278400000.0
2009-01-23 00:30:00,115.545,115.545,115.485,115.5,107200000.0
2009-01-23 00:31:00,115.505,115.54,115.5,115.535,283000000.0
2009-01-23 00:32:00,115.535,115.585,115.515,115.565,417599999.0
2009-01-23 00:33:00,115.56,115.63,115.555,115.555,278200000.0
2009-01-23 00:34:00,115.575,115.575,115.565,115.57,44000000.0
2009-01-23 00:35:00,115.575,115.575,115.53,115.55,77600000.0
2009-01-23 00:36:00,115.54,115.55,115.535,115.545,109200001.0
2009-01-23 00:37:00,115.53,115.56,115.51,115.56,278000000.0
2009-01-23 00:38:00,115.56,115.56,115.52,115.52,226800000.0
2009-01-23 00:39:00,115.52,115.52,115.44,115.46,364000000.0
2009-01-23 00:40:00,115.46,115.47,115.42,115.465,108600000.0
2009-01-23 00:41:00,115.455,115.495,115.455,115.48,167000000.0
2009-01-23 00:42:00,115.48,115.48,115.47,115.48,37600000.0
2009-01-23 00:43:00,115.48,115.48,115.48,115.48,1600000.0
2009-01-23 00:44:00,115.48,115.5,115.48,115.49,152000000.0
2009-01-23 00:45:00,115.495,115.495,115.485,115.49,56000000.0
2009-01-23 00:46:00,115.49,115.49,115.49,115.49,8000000.0
2009-01-23 00:47:00,115.515,115.55,115.515,115.55,52800000.0
2009-01-23 00:48:00,115.565,115.565,115.545,115.565,42800000.0
2009-01-23 00:49:00,115.55,115.55,115.55,115.55,10400000.0
2009-01-23 00:50:00,115.565,115.565,115.565,115.565,3000000.0
2009-01-23 00:51:00,115.575,115.59,115.575,115.59,15000000.0
2009-01-23 00:52:00,115.595,115.595,115.56,115.56,51000000.0
2009-01-23 00:53:00,115.57,115.62,115.56,115.58,235200000.0
2009-01-23 00:54:00,115.575,115.62,115.575,115.62,78400000.0
2009-01-23 00:55:00,115.62,115.645,115.62,115.645,114400000.0
2009-01-23 00:56:00,115.645,115.68,115.645,115.66,160000000.0
2009-01-23 00:57:00,115.66,115.66,115.66,115.66,24000000.0
2009-01-23 00:58:00,115.66,115.675,115.66,115.675,39200000.0
2009-01-23 00:59:00,115.675,115.69,115.655,115.655,24600000.0
2009-01-23 01:00:00,115.66,115.66,115.615,115.66,277800000.0
2009-01-23 01:01:00,115.655,115.675,115.655,115.675,27600000.0
2009-01-23 01:02:00,115.66,115.66,115.64,115.64,125000000.0
2009-01-23 01:03:00,115.65,115.65,115.625,115.625,82400002.0
2009-01-23 01:04:00,115.625,115.625,115.625,115.625,63200000.0
2009-01-23 01:05:00,115.625,115.63,115.62,115.62,118400000.0
2009-01-23 01:06:00,115.62,115.62,115.62,115.62,9600000.0
2009-01-23 01:07:00,115.62,115.62,115.62,115.62,68200000.0
2009-01-23 01:08:00,115.62,115.63,115.605,115.62,97000000.0
2009-01-23 01:09:00,115.625,115.63,115.62,115.62,66000000.0
2009-01-23 01:10:00,115.62,115.62,115.595,115.6,189000001.0
2009-01-23 01:11:00,115.595,115.6,115.58,115.58,87600000.0
2009-01-23 01:12:00,115.58,115.59,115.58,115.59,7200000.0
2009-01-23 01:13:00,115.59,115.59,115.59,115.59,9600000.0
2009-01-23 01:14:00,115.605,115.62,115.605,115.62,5800000.0
2009-01-23 01:15:00,115.595,115.61,115.58,115.58,45000000.0
2009-01-23 01:16:00,115.575,115.58,115.555,115.555,78800000.0
2009-01-23 01:17:00,115.555,115.565,115.52,115.565,146200000.0
2009-01-23 01:18:00,115.57,115.58,115.57,115.58,110800000.0
2009-01-23 01:19:00,115.595,115.62,115.595,115.6,40800000.0
2009-01-23 01:20:00,115.61,115.61,115.6,115.61,34600000.0
2009-01-23 01:21:00,115.61,115.645,115.6,115.635,176600000.0
2009-01-23 01:22:00,115.635,115.7,115.635,115.66,83800000.0
2009-01-23 01:23:00,115.675,115.7,115.675,115.7,37600000.0
2009-01-23 01:24:00,115.7,115.7,115.645,115.65,125200000.0
2009-01-23 01:25:00,115.65,115.65,115.645,115.645,41600000.0
2009-01-23 01:26:00,115.64,115.655,115.64,115.65,55600000.0
2009-01-23 01:27:00,115.65,115.65,115.65,115.65,30400000.0
2009-01-23 01:28:00,115.65,115.65,115.64,115.64,34800000.0
2009-01-23 01:29:00,115.64,115.645,115.64,115.64,32000000.0
2009-01-23 01:30:00,115.645,115.645,115.63,115.63,42200000.0
2009-01-23 01:31:00,115.62,115.63,115.605,115.63,100800000.0
2009-01-23 01:32:00,115.81,115.82,115.81,115.82,152000000.0
2009-01-23 01:33:00,115.62,115.67,115.6,115.67,152000000.0
2009-01-23 01:34:00,115.67,115.695,115.65,115.69,212600000.0
2009-01-23 01:35:00,115.69,115.745,115.67,115.68,360400000.0
2009-01-23 01:36:00,115.695,115.7,115.695,115.7,186000000.0
2009-01-23 01:37:00,115.7,115.775,115.7,115.775,236600000.0
2009-01-23 01:38:00,115.775,115.775,115.73,115.755,131400000.0
2009-01-23 01:39:00,115.765,115.79,115.75,115.75,180200000.0
2009-01-23 01:40:00,115.75,115.76,115.68,115.71,225800001.0
2009-01-23 01:41:00,115.715,115.72,115.7,115.71,89600000.0
2009-01-23 01:42:00,115.71,115.72,115.705,115.72,109600000.0
2009-01-23 01:43:00,115.72,115.72,115.7,115.7,73600000.0
2009-01-23 01:44:00,115.7,115.71,115.69,115.69,54000000.0
2009-01-23 01:45:00,115.68,115.7,115.68,115.69,60200000.0
2009-01-23 01:46:00,115.69,115.69,115.685,115.685,9400000.0
2009-01-23 01:47:00,115.685,115.685,115.675,115.675,13800000.0
2009-01-23 01:48:00,115.67,115.685,115.67,115.67,47000000.0
2009-01-23 01:49:00,115.675,115.745,115.67,115.74,340599999.0
2009-01-23 01:50:00,115.745,115.865,115.74,115.855,477400000.0
2009-01-23 01:51:00,115.855,115.875,115.765,115.78,316600000.0
2009-01-23 01:52:00,115.77,115.845,115.77,115.83,141800000.0
2009-01-23 01:53:00,115.83,115.885,115.82,115.845,234600000.0
2009-01-23 01:54:00,115.86,115.88,115.83,115.86,160800000.0
2009-01-23 01:55:00,115.86,115.87,115.86,115.86,91000000.0
2009-01-23 01:56:00,115.865,115.87,115.85,115.855,81800000.0
2009-01-23 01:57:00,115.86,115.91,115.86,115.905,50600000.0
2009-01-23 01:58:00,115.91,115.91,115.905,115.905,51200000.0
2009-01-23 01:59:00,115.905,115.915,115.9,115.915,139600000.0
2009-01-23 02:00:00,115.915,115.945,115.905,115.935,133000000.0
2009-01-23 02:01:00,115.935,116.02,115.935,115.945,410000000.0
2009-01-23 02:02:00,115.95,116.03,115.945,116.0,185200000.0
2009-01-23 02:03:00,116.0,116.005,115.935,115.935,181400000.0
2009-01-23 02:04:00,115.93,115.93,115.91,115.91,68600000.0
2009-01-23 02:05:00,115.91,115.91,115.865,115.875,64000000.0
2009-01-23 02:06:00,115.865,115.895,115.835,115.835,96600000.0
2009-01-23 02:07:00,115.84,115.845,115.825,115.825,52200000.0
2009-01-23 02:08:00,115.825,115.835,115.82,115.835,63400000.0
2009-01-23 02:09:00,115.84,115.945,115.84,115.865,75200000.0
2009-01-23 02:10:00,115.875,115.88,115.865,115.865,50800000.0
2009-01-23 02:11:00,115.875,115.875,115.84,115.865,69400000.0
2009-01-23 02:12:00,115.865,115.865,115.815,115.815,65600000.0
2009-01-23 02:13:00,115.815,115.82,115.755,115.755,176200000.0
2009-01-23 02:14:00,115.755,115.77,115.755,115.76,38400000.0
2009-01-23 02:15:00,115.76,115.785,115.76,115.78,83600000.0
2009-01-23 02:16:00,115.785,115.8,115.765,115.77,72400000.0
2009-01-23 02:17:00,115.765,115.8,115.75,115.79,134000000.0
2009-01-23 02:18:00,115.795,115.795,115.735,115.76,278400001.0
2009-01-23 02:19:00,115.765,115.765,115.75,115.76,144600000.0
2009-01-23 02:20:00,115.77,115.775,115.725,115.735,121200000.0
2009-01-23 02:21:00,115.735,115.76,115.735,115.76,48000000.0
2009-01-23 02:22:00,115.775,115.79,115.76,115.79,80600000.0
2009-01-23 02:23:00,115.775,115.83,115.775,115.81,101400000.0
2009-01-23 02:24:00,115.82,115.82,115.82,115.82,11600000.0
2009-01-23 02:25:00,115.82,115.82,115.82,115.82,19000000.0
2009-01-23 02:26:00,115.82,115.82,115.81,115.82,19000000.0
2009-01-23 02:27:00,115.82,115.82,115.78,115.81,28600000.0
2009-01-23 02:28:00,115.81,115.81,115.76,115.78,83600000.0
2009-01-23 02:29:00,115.78,115.79,115.78,115.79,58600000.0
2009-01-23 02:30:00,115.78,115.82,115.78,115.81,102000000.0
2009-01-23 02:31:00,115.82,115.83,115.815,115.815,49200000.0
2009-01-23 02:32:00,115.815,115.82,115.81,115.815,101000000.0
2009-01-23 02:33:00,115.82,115.82,115.76,115.77,200400000.0
2009-01-23 02:34:00,115.77,115.785,115.755,115.765,199200000.0
2009-01-23 02:35:00,115.76,115.765,115.72,115.75,239000000.0
2009-01-23 02:36:00,115.75,115.785,115.75,115.76,288800000.0
2009-01-23 02:37:00,115.765,115.785,115.75,115.78,120400000.0
2009-01-23 02:38:00,115.775,115.8,115.765,115.785,139200000.0
2009-01-23 02:39:00,115.78,115.78,115.75,115.75,138000000.0
2009-01-23 02:40:00,115.75,115.785,115.725,115.76,206800000.0
2009-01-23 02:41:00,115.76,115.78,115.76,115.76,97800000.0
2009-01-23 02:42:00,115.76,115.78,115.75,115.76,140000000.0
2009-01-23 02:43:00,115.76,115.8,115.76,115.795,82800000.0
2009-01-23 02:44:00,115.79,115.79,115.725,115.725,146200000.0
2009-01-23 02:45:00,115.735,115.79,115.735,115.74,291600000.0
2009-01-23 02:46:00,115.74,115.785,115.73,115.77,79400000.0
2009-01-23 02:47:00,115.76,115.77,115.74,115.76,75800000.0
2009-01-23 02:48:00,115.765,115.77,115.75,115.765,77600000.0
2009-01-23 02:49:00,115.75,115.795,115.745,115.795,77400000.0
2009-01-23 02:50:00,115.785,115.815,115.785,115.8,102200000.0
2009-01-23 02:51:00,115.795,115.795,115.77,115.78,88000000.0
2009-01-23 02:52:00,115.78,115.79,115.78,115.785,105000000.0
2009-01-23 02:53:00,115.78,115.785,115.72,115.73,126000001.0
2009-01-23 02:54:00,115.73,115.76,115.73,115.76,94000001.0
2009-01-23 02:55:00,115.755,115.78,115.725,115.765,214800000.0
2009-01-23 02:56:00,115.77,115.79,115.765,115.78,97200000.0
2009-01-23 02:57:00,115.795,115.825,115.78,115.8,210400001.0
2009-01-23 02:58:00,115.815,115.82,115.79,115.8,159200000.0
2009-01-23 02:59:00,115.81,115.81,115.77,115.78,113800000.0
2009-01-23 03:00:00,115.785,115.795,115.765,115.765,67200000.0
2009-01-23 03:01:00,115.765,115.765,115.75,115.755,142000000.0
2009-01-23 03:02:00,115.755,115.78,115.75,115.78,135200000.0
2009-01-23 03:03:00,115.78,115.78,115.75,115.755,80200000.0
2009-01-23 03:04:00,115.76,115.77,115.74,115.74,73800000.0
2009-01-23 03:05:00,115.74,115.74,115.7,115.7,188200000.0
2009-01-23 03:06:00,115.7,115.7,115.6,115.65,279800000.0
2009-01-23 03:07:00,115.66,115.675,115.61,115.61,184000000.0
2009-01-23 03:08:00,115.6,115.6,115.545,115.56,268600000.0
2009-01-23 03:09:00,115.565,115.57,115.545,115.57,141800000.0
2009-01-23 03:10:00,115.57,115.62,115.57,115.605,69800000.0
2009-01-23 03:11:00,115.61,115.62,115.61,115.62,21400000.0
2009-01-23 03:12:00,115.62,115.62,115.62,115.62,6400000.0
2009-01-23 03:13:00,115.62,115.64,115.62,115.635,91600000.0
2009-01-23 03:14:00,115.64,115.65,115.595,115.595,230800000.0
2009-01-23 03:15:00,115.6,115.6,115.585,115.59,41000000.0
2009-01-23 03:16:00,115.59,115.6,115.59,115.59,63000000.0
2009-01-23 03:17:00,115.59,115.59,115.56,115.56,68400000.0
2009-01-23 03:18:00,115.545,115.57,115.545,115.57,102400000.0
2009-01-23 03:19:00,115.57,115.57,115.53,115.545,122800000.0
2009-01-23 03:20:00,115.545,115.6,115.545,115.59,169800000.0
2009-01-23 03:21:00,115.59,115.595,115.565,115.57,117200000.0
2009-01-23 03:22:00,115.57,115.585,115.57,115.575,80800000.0
2009-01-23 03:23:00,115.57,115.575,115.57,115.57,20200000.0
2009-01-23 03:24:00,115.57,115.57,115.55,115.56,61000000.0
2009-01-23 03:25:00,115.565,115.565,115.54,115.545,103000000.0
2009-01-23 03:26:00,115.54,115.545,115.495,115.52,172600000.0
2009-01-23 03:27:00,115.52,115.52,115.47,115.485,259200000.0
2009-01-23 03:28:00,115.47,115.505,115.45,115.505,175000000.0
2009-01-23 03:29:00,115.505,115.56,115.505,115.53,131800001.0
2009-01-23 03:30:00,115.53,115.545,115.53,115.535,71400000.0
2009-01-23 03:31:00,115.535,115.535,115.5,115.52,327000001.0
2009-01-23 03:32:00,115.52,115.52,115.495,115.505,89200000.0
2009-01-23 03:33:00,115.505,115.52,115.505,115.515,80000000.0
2009-01-23 03:34:00,115.515,115.545,115.515,115.545,69400000.0
2009-01-23 03:35:00,115.55,115.55,115.525,115.54,137600000.0
2009-01-23 03:36:00,115.545,115.57,115.54,115.56,154200000.0
2009-01-23 03:37:00,115.56,115.575,115.56,115.56,52800000.0
2009-01-23 03:38:00,115.55,115.57,115.55,115.565,37600000.0
2009-01-23 03:39:00,115.56,115.56,115.53,115.54,102000000.0
2009-01-23 03:40:00,115.54,115.54,115.52,115.54,206400000.0
2009-01-23 03:41:00,115.55,115.565,115.54,115.56,110000000.0
2009-01-23 03:42:00,115.555,115.59,115.545,115.545,148200000.0
2009-01-23 03:43:00,115.545,115.575,115.545,115.575,62600000.0
2009-01-23 03:44:00,115.585,115.645,115.58,115.61,166200000.0
2009-01-23 03:45:00,115.61,115.62,115.605,115.605,97200000.0
2009-01-23 03:46:00,115.605,115.61,115.56,115.585,124000000.0
2009-01-23 03:47:00,115.585,115.64,115.57,115.63,138600000.0
2009-01-23 03:48:00,115.625,115.7,115.625,115.69,202400000.0
2009-01-23 03:49:00,115.69,115.72,115.65,115.695,245800000.0
2009-01-23 03:50:00,115.695,115.71,115.695,115.71,81600001.0
2009-01-23 03:51:00,115.695,115.71,115.68,115.685,228800000.0
2009-01-23 03:52:00,115.685,115.685,115.655,115.655,125200000.0
2009-01-23 03:53:00,115.655,115.685,115.64,115.64,198000001.0
2009-01-23 03:54:00,115.64,115.65,115.635,115.64,102000000.0
2009-01-23 03:55:00,115.64,115.64,115.565,115.565,211600000.0
2009-01-23 03:56:00,115.565,115.565,115.5,115.505,210000000.0
2009-01-23 03:57:00,115.5,115.5,115.42,115.465,245200000.0
2009-01-23 03:58:00,115.47,115.505,115.47,115.505,70000000.0
2009-01-23 03:59:00,115.505,115.525,115.475,115.51,194800001.0
2009-01-23 04:00:00,115.51,115.53,115.5,115.525,107800000.0
2009-01-23 04:01:00,115.525,115.535,115.475,115.475,95000000.0
2009-01-23 04:02:00,115.485,115.5,115.42,115.43,320400000.0
2009-01-23 04:03:00,115.43,115.43,115.4,115.42,181600000.0
2009-01-23 04:04:00,115.42,115.45,115.365,115.38,226000000.0
2009-01-23 04:05:00,115.375,115.39,115.33,115.37,266999998.0
2009-01-23 04:06:00,115.37,115.37,115.23,115.27,322200000.0
2009-01-23 04:07:00,115.28,115.295,115.205,115.255,331000000.0
2009-01-23 04:08:00,115.26,115.35,115.255,115.285,265400000.0
2009-01-23 04:09:00,115.3,115.315,115.28,115.28,197800000.0
2009-01-23 04:10:00,115.28,115.32,115.28,115.31,371800000.0
2009-01-23 04:11:00,115.305,115.315,115.3,115.31,216799999.0
2009-01-23 04:12:00,115.31,115.325,115.29,115.32,373400000.0
2009-01-23 04:13:00,115.31,115.345,115.3,115.32,385000000.0
2009-01-23 04:14:00,115.31,115.35,115.31,115.34,76200000.0
2009-01-23 04:15:00,115.34,115.34,115.31,115.325,116000000.0
2009-01-23 04:16:00,115.33,115.355,115.325,115.335,230800000.0
2009-01-23 04:17:00,115.34,115.375,115.33,115.37,282000000.0
2009-01-23 04:18:00,115.37,115.425,115.37,115.405,407600000.0
2009-01-23 04:19:00,115.405,115.45,115.405,115.45,288000000.0
2009-01-23 04:20:00,115.45,115.46,115.43,115.445,165600000.0
2009-01-23 04:21:00,115.45,115.46,115.435,115.435,230400000.0
2009-01-23 04:22:00,115.43,115.48,115.43,115.455,377600001.0
2009-01-23 04:23:00,115.44,115.47,115.41,115.43,282400000.0
2009-01-23 04:24:00,115.455,115.46,115.43,115.43,270000001.0
2009-01-23 04:25:00,115.43,115.43,115.375,115.375,488600000.0
2009-01-23 04:26:00,115.375,115.4,115.36,115.385,278600000.0
2009-01-23 04:27:00,115.395,115.405,115.37,115.39,293600000.0
2009-01-23 04:28:00,115.39,115.42,115.37,115.38,337000000.0
2009-01-23 04:29:00,115.38,115.39,115.36,115.375,209400000.0
2009-01-23 04:30:00,115.375,115.385,115.37,115.37,88000000.0
2009-01-23 04:31:00,115.37,115.375,115.37,115.37,18400000.0
2009-01-23 04:32:00,115.37,115.37,115.32,115.34,115400000.0
2009-01-23 04:33:00,115.34,115.355,115.305,115.305,255200001.0
2009-01-23 04:34:00,115.32,115.32,115.255,115.265,140800000.0
2009-01-23 04:35:00,115.265,115.305,115.265,115.305,356600000.0
2009-01-23 04:36:00,115.3,115.3,115.27,115.29,412400000.0
2009-01-23 04:37:00,115.29,115.325,115.29,115.315,316400000.0
2009-01-23 04:38:00,115.315,115.325,115.29,115.29,202400000.0
2009-01-23 04:39:00,115.285,115.285,115.245,115.275,463599999.0
2009-01-23 04:40:00,115.275,115.285,115.245,115.245,332799998.0
2009-01-23 04:41:00,115.245,115.265,115.23,115.265,138800000.0
2009-01-23 04:42:00,115.255,115.28,115.255,115.28,113600000.0
2009-01-23 04:43:00,115.29,115.315,115.28,115.3,154400000.0
2009-01-23 04:44:00,115.295,115.295,115.24,115.265,202600000.0
2009-01-23 04:45:00,115.265,115.27,115.25,115.265,72000000.0
2009-01-23 04:46:00,115.26,115.265,115.25,115.265,120400000.0
2009-01-23 04:47:00,115.265,115.28,115.26,115.265,105600000.0
2009-01-23 04:48:00,115.26,115.265,115.26,115.26,40800000.0
2009-01-23 04:49:00,115.265,115.28,115.26,115.28,76800000.0
2009-01-23 04:50:00,115.27,115.275,115.25,115.25,120800000.0
2009-01-23 04:51:00,115.255,115.26,115.25,115.25,66400000.0
2009-01-23 04:52:00,115.25,115.265,115.23,115.24,152800000.0
2009-01-23 04:53:00,115.245,115.25,115.22,115.235,120200000.0
2009-01-23 04:54:00,115.235,115.255,115.205,115.21,107600000.0
2009-01-23 04:55:00,115.2,115.23,115.2,115.21,137200000.0
2009-01-23 04:56:00,115.215,115.235,115.21,115.235,94400000.0
2009-01-23 04:57:00,115.235,115.26,115.235,115.255,93600000.0
2009-01-23 04:58:00,115.27,115.27,115.25,115.265,35200000.0
2009-01-23 04:59:00,115.255,115.255,115.215,115.235,102600000.0
2009-01-23 05:00:00,115.23,115.235,115.215,115.215,70400000.0
2009-01-23 05:01:00,115.215,115.255,115.215,115.245,137800000.0
2009-01-23 05:02:00,115.235,115.28,115.235,115.255,51200000.0
2009-01-23 05:03:00,115.265,115.345,115.265,115.31,181400000.0
2009-01-23 05:04:00,115.325,115.33,115.305,115.325,229600000.0
2009-01-23 05:05:00,115.325,115.355,115.325,115.35,80200000.0
2009-01-23 05:06:00,115.35,115.36,115.32,115.335,138000000.0
2009-01-23 05:07:00,115.335,115.39,115.335,115.385,178400000.0
2009-01-23 05:08:00,115.385,115.435,115.345,115.435,244799998.0
2009-01-23 05:09:00,115.435,115.48,115.43,115.48,309800000.0
2009-01-23 05:10:00,115.48,115.51,115.47,115.5,364800000.0
2009-01-23 05:11:00,115.5,115.505,115.465,115.505,106600000.0
2009-01-23 05:12:00,115.505,115.52,115.47,115.485,232000000.0
2009-01-23 05:13:00,115.48,115.525,115.475,115.49,168600001.0
2009-01-23 05:14:00,115.49,115.505,115.465,115.465,95200000.0
2009-01-23 05:15:00,115.465,115.48,115.425,115.425,137400000.0
2009-01-23 05:16:00,115.41,115.43,115.375,115.43,309000000.0
2009-01-23 05:17:00,115.43,115.435,115.375,115.395,284800002.0
2009-01-23 05:18:00,115.385,115.435,115.385,115.435,104200000.0
2009-01-23 05:19:00,115.425,115.425,115.41,115.41,87200000.0
2009-01-23 05:20:00,115.41,115.41,115.39,115.39,141200000.0
2009-01-23 05:21:00,115.395,115.42,115.38,115.38,150600000.0
2009-01-23 05:22:00,115.38,115.38,115.36,115.37,60800000.0
2009-01-23 05:23:00,115.375,115.375,115.32,115.325,204600000.0
2009-01-23 05:24:00,115.32,115.32,115.28,115.29,352400000.0
2009-01-23 05:25:00,115.29,115.315,115.26,115.305,241800000.0
2009-01-23 05:26:00,115.3,115.305,115.25,115.25,330000000.0
2009-01-23 05:27:00,115.25,115.265,115.2,115.255,332000000.0
2009-01-23 05:28:00,115.255,115.255,115.22,115.22,247600000.0
2009-01-23 05:29:00,115.22,115.235,115.22,115.23,144800000.0
2009-01-23 05:30:00,115.23,115.24,115.23,115.23,168000001.0
2009-01-23 05:31:00,115.23,115.235,115.205,115.21,79800000.0
2009-01-23 05:32:00,115.215,115.245,115.215,115.245,235200000.0
2009-01-23 05:33:00,115.24,115.255,115.24,115.245,79400000.0
2009-01-23 05:34:00,115.255,115.27,115.25,115.27,152000000.0
2009-01-23 05:35:00,115.265,115.31,115.265,115.31,129400001.0
2009-01-23 05:36:00,115.315,115.335,115.31,115.335,76200000.0
2009-01-23 05:37:00,115.335,115.38,115.335,115.355,48600000.0
2009-01-23 05:38:00,115.355,115.36,115.315,115.315,103000000.0
2009-01-23 05:39:00,115.32,115.335,115.15,115.15,309200000.0
2009-01-23 05:40:00,115.155,115.19,115.155,115.175,249000000.0
2009-01-23 05:41:00,115.175,115.185,115.165,115.185,106000000.0
2009-01-23 05:42:00,115.185,115.275,115.17,115.275,240200000.0
2009-01-23 05:43:00,115.265,115.305,115.26,115.28,176200000.0
2009-01-23 05:44:00,115.285,115.29,115.21,115.22,233600000.0
2009-01-23 05:45:00,115.23,115.265,115.21,115.25,161200000.0
2009-01-23 05:46:00,115.26,115.27,115.23,115.245,211400000.0
2009-01-23 05:47:00,115.23,115.26,115.2,115.2,292000000.0
2009-01-23 05:48:00,115.2,115.23,115.185,115.185,415400001.0
2009-01-23 05:49:00,115.185,115.195,115.175,115.18,183600000.0
2009-01-23 05:50:00,115.18,115.205,115.18,115.205,117600000.0
2009-01-23 05:51:00,115.205,115.205,115.18,115.18,135400000.0
2009-01-23 05:52:00,115.18,115.185,115.135,115.15,213000001.0
2009-01-23 05:53:00,115.155,115.18,115.145,115.165,153400000.0
2009-01-23 05:54:00,115.175,115.19,115.16,115.16,182600000.0
2009-01-23 05:55:00,115.175,115.195,115.17,115.175,283200000.0
2009-01-23 05:56:00,115.175,115.19,115.165,115.175,210600000.0
2009-01-23 05:57:00,115.175,115.225,115.175,115.22,164400000.0
2009-01-23 05:58:00,115.215,115.23,115.17,115.23,90600000.0
2009-01-23 05:59:00,115.195,115.285,115.19,115.28,71100000.0
2009-01-23 06:00:00,115.28,115.285,115.225,115.25,52700000.0
2009-01-23 06:01:00,115.25,115.26,115.165,115.165,111600000.0
2009-01-23 06:02:00,115.165,115.19,115.165,115.18,263000000.0
2009-01-23 06:03:00,115.18,115.185,115.155,115.155,225000000.0
2009-01-23 06:04:00,115.155,115.155,115.075,115.12,445800000.0
2009-01-23 06:05:00,115.12,115.12,115.08,115.09,425400000.0
2009-01-23 06:06:00,115.09,115.105,115.035,115.08,370200002.0
2009-01-23 06:07:00,115.08,115.105,115.045,115.1,248399999.0
2009-01-23 06:08:00,115.1,115.12,115.085,115.1,152600000.0
2009-01-23 06:09:00,115.1,115.12,115.09,115.1,161600000.0
2009-01-23 06:10:00,115.1,115.125,115.065,115.075,366400000.0
2009-01-23 06:11:00,115.075,115.09,115.05,115.05,311800000.0
2009-01-23 06:12:00,115.05,115.065,115.045,115.045,166000000.0
2009-01-23 06:13:00,115.045,115.055,114.94,114.985,390000000.0
2009-01-23 06:14:00,114.995,115.03,114.98,115.025,507900000.0
2009-01-23 06:15:00,115.03,115.03,114.985,115.02,401600000.0
2009-01-23 06:16:00,115.02,115.02,114.98,114.985,648399998.0
2009-01-23 06:17:00,115.0,115.03,114.995,115.0,179200000.0
2009-01-23 06:18:00,115.015,115.06,115.015,115.05,180200000.0
2009-01-23 06:19:00,115.04,115.075,115.04,115.045,126000000.0
2009-01-23 06:20:00,115.06,115.065,115.04,115.045,110400000.0
2009-01-23 06:21:00,115.045,115.045,114.985,114.985,319800000.0
2009-01-23 06:22:00,114.98,114.99,114.915,114.93,410400000.0
2009-01-23 06:23:00,114.93,114.93,114.86,114.875,170200000.0
2009-01-23 06:24:00,114.88,114.9,114.875,114.89,133000000.0
2009-01-23 06:25:00,114.89,114.915,114.89,114.89,111600000.0
2009-01-23 06:26:00,114.89,114.905,114.865,114.87,228600000.0
2009-01-23 06:27:00,114.875,114.88,114.8,114.81,282500000.0
2009-01-23 06:28:00,114.805,114.85,114.805,114.835,534800001.0
2009-01-23 06:29:00,114.84,114.885,114.83,114.865,259600000.0
2009-01-23 06:30:00,114.87,114.89,114.85,114.855,250200000.0
2009-01-23 06:31:00,114.86,114.875,114.86,114.87,219400000.0
2009-01-23 06:32:00,114.87,114.91,114.855,114.865,368400000.0
2009-01-23 06:33:00,114.875,114.89,114.815,114.825,256600000.0
2009-01-23 06:34:00,114.825,114.845,114.815,114.84,191600000.0
2009-01-23 06:35:00,114.845,114.85,114.81,114.815,240600000.0
2009-01-23 06:36:00,114.815,114.815,114.81,114.81,96800000.0
2009-01-23 06:37:00,114.81,114.83,114.81,114.82,158000000.0
2009-01-23 06:38:00,114.81,114.875,114.81,114.87,419400002.0
2009-01-23 06:39:00,114.87,114.875,114.83,114.835,201800000.0
2009-01-23 06:40:00,114.83,114.84,114.82,114.825,112800000.0
2009-01-23 06:41:00,114.825,114.825,114.775,114.785,155400002.0
2009-01-23 06:42:00,114.78,114.785,114.775,114.785,153100000.0
2009-01-23 06:43:00,114.785,114.795,114.75,114.765,145200000.0
2009-01-23 06:44:00,114.76,114.795,114.76,114.795,171000002.0
2009-01-23 06:45:00,114.8,114.895,114.795,114.89,373600000.0
2009-01-23 06:46:00,114.89,114.89,114.82,114.82,246800000.0
2009-01-23 06:47:00,114.81,114.825,114.77,114.8,447200000.0
2009-01-23 06:48:00,114.8,114.8,114.715,114.745,471000001.0
2009-01-23 06:49:00,114.745,114.75,114.67,114.695,459400001.0
2009-01-23 06:50:00,114.7,114.735,114.69,114.735,270199998.0
2009-01-23 06:51:00,114.73,114.765,114.695,114.705,344600001.0
2009-01-23 06:52:00,114.705,114.72,114.68,114.685,269400000.0
2009-01-23 06:53:00,114.685,114.725,114.66,114.66,357600000.0
2009-01-23 06:54:00,114.675,114.745,114.665,114.745,476599997.0
2009-01-23 06:55:00,114.745,114.785,114.735,114.745,607999999.0
2009-01-23 06:56:00,114.745,114.765,114.665,114.71,395400000.0
2009-01-23 06:57:00,114.695,114.79,114.695,114.76,660600000.0
2009-01-23 06:58:00,114.725,114.75,114.685,114.685,483000000.0
2009-01-23 06:59:00,114.685,114.7,114.655,114.68,453600000.0
2009-01-23 07:00:00,114.67,114.725,114.67,114.725,324600001.0
2009-01-23 07:01:00,114.725,114.765,114.715,114.725,135400000.0
2009-01-23 07:02:00,114.715,114.76,114.705,114.745,437399999.0
2009-01-23 07:03:00,114.745,114.75,114.7,114.7,303400000.0
2009-01-23 07:04:00,114.7,114.7,114.65,114.66,154400000.0
2009-01-23 07:05:00,114.66,114.685,114.605,114.655,395400000.0
2009-01-23 07:06:00,114.655,114.66,114.555,114.565,574800000.0
2009-01-23 07:07:00,114.575,114.61,114.575,114.585,448400000.0
2009-01-23 07:08:00,114.585,114.62,114.585,114.605,205800000.0
2009-01-23 07:09:00,114.6,114.62,114.59,114.61,211000000.0
2009-01-23 07:10:00,114.595,114.6,114.55,114.575,169600000.0
2009-01-23 07:11:00,114.575,114.595,114.565,114.575,490600001.0
2009-01-23 07:12:00,114.575,114.61,114.575,114.595,308599999.0
2009-01-23 07:13:00,114.6,114.665,114.595,114.665,164400000.0
2009-01-23 07:14:00,114.665,114.72,114.65,114.675,262200000.0
2009-01-23 07:15:00,114.685,114.71,114.665,114.67,388999999.0
2009-01-23 07:16:00,114.675,114.705,114.65,114.69,296400000.0
2009-01-23 07:17:00,114.675,114.7,114.675,114.69,194400000.0
2009-01-23 07:18:00,114.69,114.71,114.675,114.71,104800000.0
2009-01-23 07:19:00,114.71,114.71,114.625,114.66,326000001.0
2009-01-23 07:20:00,114.665,114.67,114.59,114.605,338200000.0
2009-01-23 07:21:00,114.615,114.62,114.595,114.605,197200001.0
2009-01-23 07:22:00,114.605,114.61,114.6,114.61,53000000.0
2009-01-23 07:23:00,114.61,114.675,114.61,114.65,248800000.0
2009-01-23 07:24:00,114.65,114.685,114.65,114.68,62600000.0
2009-01-23 07:25:00,114.68,114.75,114.67,114.745,274800000.0
2009-01-23 07:26:00,114.745,114.745,114.715,114.725,249000000.0
2009-01-23 07:27:00,114.74,114.765,114.72,114.76,223600000.0
2009-01-23 07:28:00,114.755,114.77,114.69,114.725,301600000.0
2009-01-23 07:29:00,114.745,114.765,114.735,114.75,137200000.0
2009-01-23 07:30:00,114.755,114.765,114.725,114.735,247799999.0
2009-01-23 07:31:00,114.745,114.745,114.705,114.71,171400001.0
2009-01-23 07:32:00,114.71,114.71,114.62,114.62,401599999.0
2009-01-23 07:33:00,114.615,114.64,114.6,114.61,389200002.0
2009-01-23 07:34:00,114.61,114.685,114.61,114.685,528799999.0
2009-01-23 07:35:00,114.67,114.685,114.65,114.66,456800000.0
2009-01-23 07:36:00,114.65,114.66,114.615,114.65,396800000.0
2009-01-23 07:37:00,114.66,114.7,114.65,114.68,387000000.0
2009-01-23 07:38:00,114.68,114.73,114.68,114.715,306600000.0
2009-01-23 07:39:00,114.72,114.72,114.705,114.71,72800000.0
2009-01-23 07:40:00,114.71,114.71,114.7,114.71,178400000.0
2009-01-23 07:41:00,114.71,114.74,114.71,114.72,223400000.0
2009-01-23 07:42:00,114.72,114.73,114.695,114.71,451599999.0
2009-01-23 07:43:00,114.71,114.71,114.61,114.625,368800001.0
2009-01-23 07:44:00,114.625,114.66,114.615,114.645,233000000.0
2009-01-23 07:45:00,114.635,114.655,114.6,114.655,184800000.0
2009-01-23 07:46:00,114.665,114.665,114.615,114.655,484400001.0
2009-01-23 07:47:00,114.655,114.655,114.625,114.65,395200000.0
2009-01-23 07:48:00,114.65,114.655,114.63,114.63,98200000.0
2009-01-23 07:49:00,114.63,114.67,114.6,114.67,464999999.0
2009-01-23 07:50:00,114.66,114.68,114.62,114.68,290600000.0
2009-01-23 07:51:00,114.68,114.68,114.68,114.68,47800000.0
2009-01-23 07:52:00,114.68,114.695,114.66,114.68,299400000.0
2009-01-23 07:53:00,114.68,114.68,114.62,114.62,143200000.0
2009-01-23 07:54:00,114.62,114.62,114.58,114.58,119800000.0
2009-01-23 07:55:00,114.585,114.59,114.56,114.565,319400000.0
2009-01-23 07:56:00,114.57,114.585,114.555,114.565,344400001.0
2009-01-23 07:57:00,114.575,114.6,114.57,114.58,170400002.0
2009-01-23 07:58:00,114.57,114.585,114.54,114.575,256600000.0
2009-01-23 07:59:00,114.58,114.595,114.505,114.56,389400000.0
2009-01-23 08:00:00,114.585,114.585,114.525,114.555,186400000.0
2009-01-23 08:01:00,114.555,114.565,114.545,114.545,56000000.0
2009-01-23 08:02:00,114.555,114.555,114.535,114.555,94200000.0
2009-01-23 08:03:00,114.555,114.56,114.51,114.515,331600001.0
2009-01-23 08:04:00,114.515,114.555,114.51,114.55,182800000.0
2009-01-23 08:05:00,114.545,114.545,114.53,114.53,142400000.0
2009-01-23 08:06:00,114.535,114.535,114.5,114.515,204800000.0
2009-01-23 08:07:00,114.51,114.53,114.51,114.52,130200000.0
2009-01-23 08:08:00,114.52,114.525,114.485,114.485,321999999.0
2009-01-23 08:09:00,114.5,114.5,114.41,114.445,402000000.0
2009-01-23 08:10:00,114.45,114.455,114.425,114.425,107600000.0
2009-01-23 08:11:00,114.425,114.455,114.415,114.45,190400000.0
2009-01-23 08:12:00,114.45,114.45,114.42,114.42,205800000.0
2009-01-23 08:13:00,114.42,114.43,114.405,114.405,283000000.0
2009-01-23 08:14:00,114.41,114.42,114.315,114.32,266200000.0
2009-01-23 08:15:00,114.315,114.315,114.275,114.3,611199998.0
2009-01-23 08:16:00,114.295,114.325,114.29,114.295,232000000.0
2009-01-23 08:17:00,114.295,114.325,114.295,114.325,139800000.0
2009-01-23 08:18:00,114.325,114.345,114.32,114.34,116400000.0
2009-01-23 08:19:00,114.34,114.34,114.295,114.315,223000001.0
2009-01-23 08:20:00,114.315,114.325,114.3,114.31,188000000.0
2009-01-23 08:21:00,114.31,114.31,114.25,114.25,173800000.0
2009-01-23 08:22:00,114.25,114.25,114.2,114.22,325600000.0
2009-01-23 08:23:00,114.225,114.3,114.225,114.3,227800000.0
2009-01-23 08:24:00,114.3,114.38,114.3,114.38,306000000.0
2009-01-23 08:25:00,114.38,114.545,114.38,114.51,486600000.0
2009-01-23 08:26:00,114.51,114.525,114.435,114.44,205200000.0
2009-01-23 08:27:00,114.44,114.445,114.415,114.425,207400000.0
2009-01-23 08:28:00,114.425,114.45,114.415,114.425,104000000.0
2009-01-23 08:29:00,114.42,114.42,114.39,114.395,193000000.0
2009-01-23 08:30:00,114.395,114.415,114.395,114.415,35000000.0
2009-01-23 08:31:00,114.41,114.49,114.41,114.48,141200000.0
2009-01-23 08:32:00,114.48,114.555,114.48,114.555,81200000.0
2009-01-23 08:33:00,114.54,114.55,114.49,114.52,128000000.0
2009-01-23 08:34:00,114.52,114.555,114.485,114.545,263600000.0
2009-01-23 08:35:00,114.545,114.555,114.475,114.515,131800000.0
2009-01-23 08:36:00,114.515,114.515,114.5,114.505,128200000.0
2009-01-23 08:37:00,114.505,114.575,114.505,114.535,142400000.0
2009-01-23 08:38:00,114.54,114.6,114.54,114.6,87000000.0
2009-01-23 08:39:00,114.61,114.65,114.595,114.645,249400000.0
2009-01-23 08:40:00,114.635,114.655,114.615,114.615,195800000.0
2009-01-23 08:41:00,114.615,114.67,114.615,114.665,288000000.0
2009-01-23 08:42:00,114.67,114.705,114.665,114.68,334800000.0
2009-01-23 08:43:00,114.68,114.725,114.68,114.71,182800000.0
2009-01-23 08:44:00,114.715,114.73,114.68,114.68,282800000.0
2009-01-23 08:45:00,114.68,114.71,114.67,114.71,266800000.0
2009-01-23 08:46:00,114.71,114.72,114.705,114.705,110200000.0
2009-01-23 08:47:00,114.705,114.72,114.595,114.595,389200001.0
2009-01-23 08:48:00,114.59,114.59,114.55,114.56,162800000.0
2009-01-23 08:49:00,114.57,114.57,114.53,114.55,271800001.0
2009-01-23 08:50:00,114.555,114.56,114.495,114.495,281600000.0
2009-01-23 08:51:00,114.495,114.505,114.48,114.48,300400000.0
2009-01-23 08:52:00,114.48,114.56,114.48,114.555,469200000.0
2009-01-23 08:53:00,114.565,114.585,114.565,114.585,49800000.0
2009-01-23 08:54:00,114.58,114.6,114.575,114.595,47400000.0
2009-01-23 08:55:00,114.595,114.605,114.575,114.59,69800000.0
2009-01-23 08:56:00,114.605,114.705,114.605,114.7,254000000.0
2009-01-23 08:57:00,114.7,114.725,114.625,114.705,448200000.0
2009-01-23 08:58:00,114.7,114.715,114.685,114.7,359000000.0
2009-01-23 08:59:00,114.695,114.705,114.64,114.655,420599999.0
2009-01-23 09:00:00,114.66,114.69,114.65,114.68,417600001.0
2009-01-23 09:01:00,114.695,114.72,114.68,114.68,168600000.0
2009-01-23 09:02:00,114.68,114.68,114.59,114.615,393199999.0
2009-01-23 09:03:00,114.615,114.62,114.615,114.62,122400000.0
2009-01-23 09:04:00,114.62,114.715,114.615,114.705,353600000.0
2009-01-23 09:05:00,114.705,114.785,114.705,114.71,520400000.0
2009-01-23 09:06:00,114.71,114.8,114.71,114.775,214400000.0
2009-01-23 09:07:00,114.775,114.79,114.755,114.76,234400000.0
2009-01-23 09:08:00,114.76,114.785,114.76,114.765,159800000.0
2009-01-23 09:09:00,114.775,114.785,114.72,114.72,180000000.0
2009-01-23 09:10:00,114.72,114.74,114.72,114.74,88200000.0
2009-01-23 09:11:00,114.735,114.88,114.73,114.825,370400000.0
2009-01-23 09:12:00,114.825,114.825,114.73,114.78,573000000.0
2009-01-23 09:13:00,114.78,114.79,114.685,114.69,351600000.0
2009-01-23 09:14:00,114.695,114.695,114.62,114.665,376399999.0
2009-01-23 09:15:00,114.65,114.65,114.385,114.505,329799999.0
2009-01-23 09:16:00,114.51,114.62,114.495,114.62,286600000.0
2009-01-23 09:17:00,114.63,114.655,114.535,114.555,224200000.0
2009-01-23 09:18:00,114.555,114.58,114.545,114.555,163000000.0
2009-01-23 09:19:00,114.555,114.57,114.535,114.535,182200000.0
2009-01-23 09:20:00,114.535,114.535,114.48,114.49,267800000.0
2009-01-23 09:21:00,114.48,114.48,114.455,114.48,209400000.0
2009-01-23 09:22:00,114.48,114.54,114.475,114.54,202000000.0
2009-01-23 09:23:00,114.54,114.575,114.54,114.555,147200000.0
2009-01-23 09:24:00,114.56,114.565,114.505,114.505,249600000.0
2009-01-23 09:25:00,114.505,114.545,114.5,114.54,115800000.0
2009-01-23 09:26:00,114.54,114.54,114.465,114.485,140000000.0
2009-01-23 09:27:00,114.495,114.525,114.495,114.515,109000000.0
2009-01-23 09:28:00,114.52,114.53,114.475,114.485,189800000.0
2009-01-23 09:29:00,114.485,114.54,114.45,114.46,305000000.0
2009-01-23 09:30:00,114.46,114.46,114.39,114.43,291600000.0
2009-01-23 09:31:00,114.43,114.445,114.425,114.425,81400000.0
2009-01-23 09:32:00,114.43,114.44,114.295,114.345,391400000.0
2009-01-23 09:33:00,114.345,114.4,114.33,114.38,384000000.0
2009-01-23 09:34:00,114.385,114.385,114.22,114.265,466200000.0
2009-01-23 09:35:00,114.265,114.27,114.165,114.165,338800000.0
2009-01-23 09:36:00,114.16,114.165,114.12,114.14,366600001.0
2009-01-23 09:37:00,114.14,114.23,114.135,114.205,506400002.0
2009-01-23 09:38:00,114.205,114.245,114.125,114.155,510200000.0
2009-01-23 09:39:00,114.155,114.16,114.02,114.035,394200000.0
2009-01-23 09:40:00,114.035,114.15,114.03,114.06,545000001.0
2009-01-23 09:41:00,114.07,114.115,114.03,114.07,453400002.0
2009-01-23 09:42:00,114.075,114.155,114.06,114.135,503300001.0
2009-01-23 09:43:00,114.135,114.2,114.115,114.185,379300001.0
2009-01-23 09:44:00,114.185,114.195,114.11,114.135,461400000.0
2009-01-23 09:45:00,114.125,114.135,114.045,114.05,434200000.0
2009-01-23 09:46:00,114.04,114.075,114.02,114.025,592000001.0
2009-01-23 09:47:00,114.025,114.035,113.84,113.915,579400001.0
2009-01-23 09:48:00,113.92,113.935,113.85,113.875,409400000.0
2009-01-23 09:49:00,113.865,114.02,113.86,113.995,453199999.0
2009-01-23 09:50:00,113.995,114.035,113.975,113.985,262400000.0
2009-01-23 09:51:00,113.975,113.98,113.845,113.845,379600000.0
2009-01-23 09:52:00,113.85,113.85,113.615,113.725,552600000.0
2009-01-23 09:53:00,113.74,113.74,113.505,113.525,367800000.0
2009-01-23 09:54:00,113.525,113.71,113.525,113.68,313400000.0
2009-01-23 09:55:00,113.675,113.73,113.615,113.615,274800000.0
2009-01-23 09:56:00,113.605,113.605,113.49,113.55,387100001.0
2009-01-23 09:57:00,113.545,113.55,113.46,113.475,358800000.0
2009-01-23 09:58:00,113.475,113.66,113.475,113.54,383600001.0
2009-01-23 09:59:00,113.53,113.63,113.505,113.63,402200000.0
2009-01-23 10:00:00,113.625,113.7,113.565,113.68,269200000.0
2009-01-23 10:01:00,113.675,113.685,113.54,113.61,275800000.0
2009-01-23 10:02:00,113.62,113.63,113.525,113.54,250700000.0
2009-01-23 10:03:00,113.54,113.585,113.5,113.5,227800000.0
2009-01-23 10:04:00,113.495,113.505,113.39,113.485,243400000.0
2009-01-23 10:05:00,113.485,113.545,113.485,113.535,329800000.0
2009-01-23 10:06:00,113.535,113.58,113.49,113.495,316000000.0
2009-01-23 10:07:00,113.5,113.5,113.435,113.475,229000000.0
2009-01-23 10:08:00,113.475,113.48,113.395,113.415,268200000.0
2009-01-23 10:09:00,113.415,113.48,113.365,113.43,457800000.0
2009-01-23 10:10:00,113.425,113.465,113.41,113.445,193600000.0
2009-01-23 10:11:00,113.44,113.485,113.305,113.33,217600000.0
2009-01-23 10:12:00,113.345,113.385,113.28,113.28,338400000.0
2009-01-23 10:13:00,113.28,113.29,113.145,113.175,395200000.0
2009-01-23 10:14:00,113.18,113.29,113.16,113.285,321800000.0
2009-01-23 10:15:00,113.28,113.285,113.2,113.235,300000000.0
2009-01-23 10:16:00,113.235,113.27,113.215,113.24,344600000.0
2009-01-23 10:17:00,113.24,113.24,113.105,113.105,287599999.0
2009-01-23 10:18:00,113.095,113.14,113.03,113.14,356600000.0
2009-01-23 10:19:00,113.125,113.205,113.095,113.175,325200000.0
2009-01-23 10:20:00,113.175,113.225,113.155,113.155,237800000.0
2009-01-23 10:21:00,113.145,113.175,113.015,113.095,315600000.0
2009-01-23 10:22:00,113.115,113.25,113.11,113.25,240800000.0
2009-01-23 10:23:00,113.255,113.355,113.225,113.235,311800000.0
2009-01-23 10:24:00,113.235,113.29,113.195,113.265,224800000.0
2009-01-23 10:25:00,113.26,113.285,113.205,113.285,312600000.0
2009-01-23 10:26:00,113.275,113.29,113.245,113.275,237200000.0
2009-01-23 10:27:00,113.265,113.395,113.22,113.395,375200000.0
2009-01-23 10:28:00,113.39,113.445,113.36,113.435,370800000.0
2009-01-23 10:29:00,113.43,113.44,113.365,113.415,256200000.0
2009-01-23 10:30:00,113.415,113.555,113.41,113.525,293200000.0
2009-01-23 10:31:00,113.535,113.655,113.535,113.625,310200000.0
2009-01-23 10:32:00,113.635,113.655,113.56,113.565,425800000.0
2009-01-23 10:33:00,113.565,113.57,113.47,113.54,274600000.0
2009-01-23 10:34:00,113.545,113.565,113.48,113.48,448600000.0
2009-01-23 10:35:00,113.48,113.52,113.435,113.48,452800000.0
2009-01-23 10:36:00,113.475,113.485,113.315,113.375,407000000.0
2009-01-23 10:37:00,113.375,113.42,113.335,113.34,467200001.0
2009-01-23 10:38:00,113.34,113.425,113.31,113.415,331000000.0
2009-01-23 10:39:00,113.42,113.44,113.415,113.43,175800000.0
2009-01-23 10:40:00,113.41,113.45,113.395,113.405,353600001.0
2009-01-23 10:41:00,113.405,113.525,113.405,113.485,370600001.0
2009-01-23 10:42:00,113.5,113.525,113.41,113.475,315600000.0
2009-01-23 10:43:00,113.485,113.545,113.445,113.45,340800000.0
2009-01-23 10:44:00,113.445,113.46,113.405,113.425,277000000.0
2009-01-23 10:45:00,113.43,113.505,113.405,113.485,371600000.0
2009-01-23 10:46:00,113.475,113.475,113.405,113.42,376000000.0
2009-01-23 10:47:00,113.425,113.48,113.405,113.475,290600000.0
2009-01-23 10:48:00,113.475,113.525,113.465,113.495,243400000.0
2009-01-23 10:49:00,113.495,113.51,113.475,113.505,203200000.0
2009-01-23 10:50:00,113.5,113.525,113.45,113.52,464400001.0
2009-01-23 10:51:00,113.52,113.675,113.52,113.675,421200000.0
2009-01-23 10:52:00,113.68,113.72,113.64,113.66,346000000.0
2009-01-23 10:53:00,113.675,113.785,113.67,113.685,346800000.0
2009-01-23 10:54:00,113.665,113.755,113.635,113.635,406799999.0
2009-01-23 10:55:00,113.635,113.635,113.525,113.525,319000000.0
2009-01-23 10:56:00,113.525,113.525,113.43,113.445,422800001.0
2009-01-23 10:57:00,113.445,113.535,113.385,113.525,304400000.0
2009-01-23 10:58:00,113.525,113.56,113.47,113.515,323800001.0
2009-01-23 10:59:00,113.515,113.63,113.515,113.6,303800000.0
2009-01-23 11:00:00,113.6,113.625,113.555,113.575,290199999.0
2009-01-23 11:01:00,113.585,113.605,113.525,113.525,159600000.0
2009-01-23 11:02:00,113.525,113.535,113.465,113.495,278200000.0
2009-01-23 11:03:00,113.495,113.545,113.495,113.495,189000000.0
2009-01-23 11:04:00,113.485,113.5,113.465,113.47,325200000.0
2009-01-23 11:05:00,113.465,113.51,113.41,113.51,330000000.0
2009-01-23 11:06:00,113.505,113.535,113.49,113.515,285000000.0
2009-01-23 11:07:00,113.515,113.535,113.375,113.395,361200000.0
2009-01-23 11:08:00,113.395,113.46,113.315,113.325,461200000.0
2009-01-23 11:09:00,113.325,113.4,113.3,113.315,285400000.0
2009-01-23 11:10:00,113.315,113.375,113.315,113.375,162800000.0
2009-01-23 11:11:00,113.38,113.38,113.285,113.305,301800000.0
2009-01-23 11:12:00,113.305,113.33,113.295,113.33,211800000.0
2009-01-23 11:13:00,113.33,113.385,113.32,113.375,177600000.0
2009-01-23 11:14:00,113.385,113.385,113.33,113.33,115400000.0
2009-01-23 11:15:00,113.335,113.355,113.285,113.285,74000000.0
2009-01-23 11:16:00,113.285,113.33,113.28,113.32,180800000.0
2009-01-23 11:17:00,113.32,113.33,113.285,113.33,334600000.0
2009-01-23 11:18:00,113.335,113.335,113.25,113.25,203800000.0
2009-01-23 11:19:00,113.25,113.26,113.135,113.15,421400000.0
2009-01-23 11:20:00,113.16,113.175,113.1,113.125,434400000.0
2009-01-23 11:21:00,113.12,113.155,113.08,113.14,349200000.0
2009-01-23 11:22:00,113.14,113.18,113.115,113.115,325000001.0
2009-01-23 11:23:00,113.115,113.2,113.06,113.18,727000000.0
2009-01-23 11:24:00,113.185,113.205,113.12,113.18,431000001.0
2009-01-23 11:25:00,113.18,113.215,113.17,113.2,378799999.0
2009-01-23 11:26:00,113.19,113.27,113.175,113.27,388400002.0
2009-01-23 11:27:00,113.275,113.295,113.25,113.255,247600000.0
2009-01-23 11:28:00,113.255,113.285,113.195,113.205,360800000.0
2009-01-23 11:29:00,113.205,113.22,113.135,113.17,507000000.0
2009-01-23 11:30:00,113.16,113.27,113.145,113.16,482199999.0
2009-01-23 11:31:00,113.17,113.225,113.105,113.155,576600000.0
2009-01-23 11:32:00,113.165,113.255,113.12,113.21,463500001.0
2009-01-23 11:33:00,113.215,113.345,113.185,113.19,417600001.0
2009-01-23 11:34:00,113.19,113.26,113.185,113.215,313600000.0
2009-01-23 11:35:00,113.2,113.225,113.14,113.145,600400001.0
2009-01-23 11:36:00,113.155,113.195,113.14,113.17,307200000.0
2009-01-23 11:37:00,113.17,113.23,113.165,113.195,237600000.0
2009-01-23 11:38:00,113.195,113.2,113.12,113.16,543600000.0
2009-01-23 11:39:00,113.155,113.16,113.09,113.125,311600000.0
2009-01-23 11:40:00,113.125,113.13,113.085,113.085,315800000.0
2009-01-23 11:41:00,113.085,113.105,112.99,113.005,199800000.0
2009-01-23 11:42:00,113.0,113.0,112.775,112.805,434000000.0
2009-01-23 11:43:00,112.805,112.815,112.74,112.765,324400000.0
2009-01-23 11:44:00,112.76,112.785,112.68,112.76,397000000.0
2009-01-23 11:45:00,112.76,112.785,112.57,112.695,413600000.0
2009-01-23 11:46:00,112.68,112.68,112.555,112.59,444600000.0
2009-01-23 11:47:00,112.58,112.665,112.57,112.61,417000000.0
2009-01-23 11:48:00,112.61,112.615,112.53,112.59,454000000.0
2009-01-23 11:49:00,112.595,112.61,112.51,112.515,292600000.0
2009-01-23 11:50:00,112.51,112.675,112.51,112.67,281800000.0
2009-01-23 11:51:00,112.665,112.665,112.61,112.645,276599999.0
2009-01-23 11:52:00,112.645,112.67,112.55,112.63,218400000.0
2009-01-23 11:53:00,112.635,112.675,112.57,112.585,402200000.0
2009-01-23 11:54:00,112.58,112.63,112.575,112.61,323000000.0
2009-01-23 11:55:00,112.615,112.68,112.605,112.635,235200000.0
2009-01-23 11:56:00,112.635,112.655,112.625,112.635,124000000.0
2009-01-23 11:57:00,112.635,112.84,112.635,112.785,309600000.0
2009-01-23 11:58:00,112.78,112.78,112.685,112.725,235000000.0
2009-01-23 11:59:00,112.72,112.76,112.695,112.745,313600000.0
2009-01-23 12:00:00,112.74,112.79,112.71,112.73,200600000.0
2009-01-23 12:01:00,112.73,112.765,112.71,112.71,248200000.0
2009-01-23 12:02:00,112.71,112.71,112.64,112.64,460200000.0
2009-01-23 12:03:00,112.64,112.64,112.57,112.58,359200000.0
2009-01-23 12:04:00,112.58,112.665,112.57,112.605,315800000.0
2009-01-23 12:05:00,112.605,112.64,112.585,112.635,367000000.0
2009-01-23 12:06:00,112.63,112.665,112.505,112.575,284600000.0
2009-01-23 12:07:00,112.59,112.68,112.535,112.68,345200000.0
2009-01-23 12:08:00,112.675,112.84,112.675,112.835,269800000.0
2009-01-23 12:09:00,112.845,113.005,112.71,112.74,392200000.0
2009-01-23 12:10:00,112.755,112.815,112.73,112.795,265700000.0
2009-01-23 12:11:00,112.795,112.885,112.795,112.885,232000000.0
2009-01-23 12:12:00,112.895,112.965,112.88,112.965,237200001.0
2009-01-23 12:13:00,112.965,113.005,112.9,112.9,240800000.0
2009-01-23 12:14:00,112.91,112.925,112.875,112.89,420600000.0
2009-01-23 12:15:00,112.89,112.945,112.87,112.9,399000000.0
2009-01-23 12:16:00,112.9,112.965,112.885,112.885,251200001.0
2009-01-23 12:17:00,112.885,112.895,112.755,112.805,272800000.0
2009-01-23 12:18:00,112.795,112.97,112.795,112.965,282200000.0
2009-01-23 12:19:00,112.965,113.025,112.89,112.925,402000000.0
2009-01-23 12:20:00,112.915,113.01,112.895,113.01,280400000.0
2009-01-23 12:21:00,113.01,113.01,112.95,112.96,283800000.0
2009-01-23 12:22:00,112.96,113.03,112.945,113.005,342000000.0
2009-01-23 12:23:00,113.005,113.01,112.97,112.98,174800001.0
2009-01-23 12:24:00,112.975,112.99,112.96,112.97,160800000.0
2009-01-23 12:25:00,112.97,112.975,112.94,112.945,166000000.0
2009-01-23 12:26:00,112.93,112.975,112.9,112.97,299600000.0
2009-01-23 12:27:00,112.98,113.0,112.965,112.995,196399999.0
2009-01-23 12:28:00,113.0,113.005,112.915,112.985,187600000.0
2009-01-23 12:29:00,112.975,113.015,112.935,112.985,387400000.0
2009-01-23 12:30:00,112.98,113.02,112.94,113.0,418400000.0
2009-01-23 12:31:00,113.005,113.165,112.99,113.165,270399999.0
2009-01-23 12:32:00,113.165,113.245,113.15,113.23,321200000.0
2009-01-23 12:33:00,113.235,113.245,113.155,113.17,214600000.0
2009-01-23 12:34:00,113.17,113.19,113.135,113.145,152800000.0
2009-01-23 12:35:00,113.15,113.185,113.14,113.185,196000000.0
2009-01-23 12:36:00,113.185,113.2,113.105,113.105,320800000.0
2009-01-23 12:37:00,113.105,113.115,113.045,113.06,318400000.0
2009-01-23 12:38:00,113.06,113.12,113.06,113.085,237799999.0
2009-01-23 12:39:00,113.085,113.14,113.08,113.125,212400000.0
2009-01-23 12:40:00,113.13,113.15,113.095,113.095,367600003.0
2009-01-23 12:41:00,113.095,113.105,113.06,113.1,183600000.0
2009-01-23 12:42:00,113.095,113.1,113.01,113.01,269400000.0
2009-01-23 12:43:00,113.01,113.035,112.975,113.005,152200000.0
2009-01-23 12:44:00,112.99,113.04,112.945,113.035,321600000.0
2009-01-23 12:45:00,113.055,113.075,113.005,113.035,216200000.0
2009-01-23 12:46:00,113.025,113.1,113.025,113.07,279000000.0
2009-01-23 12:47:00,113.07,113.07,113.04,113.055,69600000.0
2009-01-23 12:48:00,113.055,113.12,113.055,113.055,206800000.0
2009-01-23 12:49:00,113.055,113.07,113.015,113.06,369200001.0
2009-01-23 12:50:00,113.06,113.08,113.015,113.055,192600000.0
2009-01-23 12:51:00,113.065,113.075,113.05,113.07,52600000.0
2009-01-23 12:52:00,113.07,113.07,113.045,113.055,78400000.0
2009-01-23 12:53:00,113.055,113.075,113.03,113.035,78200000.0
2009-01-23 12:54:00,113.035,113.085,113.035,113.085,168800000.0
2009-01-23 12:55:00,113.075,113.145,113.075,113.145,111800000.0
2009-01-23 12:56:00,113.145,113.175,113.125,113.145,253400000.0
2009-01-23 12:57:00,113.145,113.16,113.125,113.155,132000001.0
2009-01-23 12:58:00,113.155,113.195,113.115,113.145,235800000.0
2009-01-23 12:59:00,113.145,113.185,113.125,113.135,301600000.0
2009-01-23 13:00:00,113.14,113.145,113.075,113.1,350400000.0
2009-01-23 13:01:00,113.1,113.11,113.07,113.11,202800000.0
2009-01-23 13:02:00,113.095,113.1,113.0,113.0,312200000.0
2009-01-23 13:03:00,113.0,113.015,112.94,112.96,165600000.0
2009-01-23 13:04:00,112.95,112.98,112.95,112.965,211400000.0
2009-01-23 13:05:00,112.975,112.975,112.95,112.95,61600000.0
2009-01-23 13:06:00,112.95,112.97,112.91,112.97,351000000.0
2009-01-23 13:07:00,112.985,113.05,112.97,113.005,389799999.0
2009-01-23 13:08:00,113.015,113.015,112.955,112.98,356999998.0
2009-01-23 13:09:00,112.99,113.015,112.99,113.0,327000000.0
2009-01-23 13:10:00,113.0,113.095,112.995,113.075,479600003.0
2009-01-23 13:11:00,113.075,113.135,113.055,113.105,192200000.0
2009-01-23 13:12:00,113.105,113.115,113.07,113.08,208000000.0
2009-01-23 13:13:00,113.08,113.135,113.08,113.125,255199999.0
2009-01-23 13:14:00,113.135,113.155,113.105,113.155,157800000.0
2009-01-23 13:15:00,113.165,113.22,113.14,113.21,393800000.0
2009-01-23 13:16:00,113.21,113.23,113.19,113.21,401800000.0
2009-01-23 13:17:00,113.21,113.215,113.13,113.13,155000000.0
2009-01-23 13:18:00,113.125,113.15,113.095,113.1,162600000.0
2009-01-23 13:19:00,113.105,113.105,113.015,113.035,230600000.0
2009-01-23 13:20:00,113.035,113.045,113.015,113.025,77400000.0
2009-01-23 13:21:00,113.025,113.115,113.02,113.105,456199999.0
2009-01-23 13:22:00,113.095,113.095,112.995,113.0,251800000.0
2009-01-23 13:23:00,113.0,113.025,112.985,112.985,480000001.0
2009-01-23 13:24:00,112.985,113.03,112.915,112.995,420200000.0
2009-01-23 13:25:00,113.0,113.015,112.925,112.955,254600000.0
2009-01-23 13:26:00,112.95,113.05,112.895,113.05,344600000.0
2009-01-23 13:27:00,113.05,113.065,112.925,112.97,271600000.0
2009-01-23 13:28:00,112.98,112.985,112.9,112.955,286400000.0
2009-01-23 13:29:00,112.95,112.98,112.95,112.97,213000000.0
2009-01-23 13:30:00,112.965,113.025,112.875,112.875,351600000.0
2009-01-23 13:31:00,112.875,113.035,112.84,113.03,232400000.0
2009-01-23 13:32:00,113.03,113.08,112.99,113.04,363800000.0
2009-01-23 13:33:00,113.055,113.065,112.91,112.975,362800000.0
2009-01-23 13:34:00,112.965,113.035,112.95,113.015,278800000.0
2009-01-23 13:35:00,113.015,113.08,113.01,113.075,212600000.0
2009-01-23 13:36:00,113.085,113.17,113.06,113.105,385800000.0
2009-01-23 13:37:00,113.115,113.135,113.1,113.125,312400000.0
2009-01-23 13:38:00,113.135,113.18,113.13,113.14,256000000.0
2009-01-23 13:39:00,113.13,113.175,113.095,113.155,325000001.0
2009-01-23 13:40:00,113.165,113.25,113.125,113.25,219599999.0
2009-01-23 13:41:00,113.245,113.31,113.245,113.285,421800000.0
2009-01-23 13:42:00,113.285,113.29,113.21,113.23,363200000.0
2009-01-23 13:43:00,113.23,113.255,113.205,113.255,206200000.0
2009-01-23 13:44:00,113.255,113.26,113.215,113.225,300600000.0
2009-01-23 13:45:00,113.225,113.23,113.2,113.205,328800000.0
2009-01-23 13:46:00,113.205,113.275,113.205,113.25,222600000.0
2009-01-23 13:47:00,113.24,113.27,113.23,113.27,159000000.0
2009-01-23 13:48:00,113.27,113.305,113.27,113.295,130400000.0
2009-01-23 13:49:00,113.305,113.33,113.285,113.3,260800000.0
2009-01-23 13:50:00,113.305,113.365,113.295,113.345,231400000.0
2009-01-23 13:51:00,113.34,113.365,113.31,113.36,245399999.0
2009-01-23 13:52:00,113.365,113.395,113.295,113.325,258800000.0
2009-01-23 13:53:00,113.325,113.335,113.22,113.25,343799999.0
2009-01-23 13:54:00,113.25,113.25,113.15,113.185,384800000.0
2009-01-23 13:55:00,113.175,113.195,113.11,113.115,277600000.0
2009-01-23 13:56:00,113.12,113.14,113.095,113.13,227200000.0
2009-01-23 13:57:00,113.14,113.155,113.115,113.12,177800000.0
2009-01-23 13:58:00,113.12,113.205,113.12,113.19,202500000.0
2009-01-23 13:59:00,113.2,113.225,113.185,113.205,185000000.0
2009-01-23 14:00:00,113.205,113.205,113.065,113.095,476799999.0
2009-01-23 14:01:00,113.095,113.135,113.045,113.115,261400000.0
2009-01-23 14:02:00,113.115,113.145,113.08,113.105,248000000.0
2009-01-23 14:03:00,113.105,113.245,113.095,113.155,400800002.0
2009-01-23 14:04:00,113.165,113.165,113.115,113.155,135000000.0
2009-01-23 14:05:00,113.155,113.195,113.145,113.15,214400000.0
2009-01-23 14:06:00,113.15,113.15,113.08,113.14,259600000.0
2009-01-23 14:07:00,113.165,113.185,113.135,113.155,263200000.0
2009-01-23 14:08:00,113.145,113.145,113.08,113.115,273800000.0
2009-01-23 14:09:00,113.115,113.14,113.115,113.13,235600001.0
2009-01-23 14:10:00,113.125,113.145,113.115,113.14,124200000.0
2009-01-23 14:11:00,113.135,113.185,113.135,113.16,187000000.0
2009-01-23 14:12:00,113.16,113.175,113.125,113.13,441600000.0
2009-01-23 14:13:00,113.125,113.135,113.09,113.1,424200000.0
2009-01-23 14:14:00,113.1,113.155,113.09,113.155,297600000.0
2009-01-23 14:15:00,113.165,113.19,113.165,113.185,65600000.0
2009-01-23 14:16:00,113.185,113.19,113.125,113.145,240800001.0
2009-01-23 14:17:00,113.145,113.195,113.12,113.155,312600000.0
2009-01-23 14:18:00,113.155,113.165,113.11,113.155,437800000.0
2009-01-23 14:19:00,113.155,113.245,113.145,113.245,382800000.0
2009-01-23 14:20:00,113.245,113.295,113.225,113.295,519200001.0
2009-01-23 14:21:00,113.29,113.405,113.265,113.36,373200000.0
2009-01-23 14:22:00,113.345,113.36,113.245,113.265,394600001.0
2009-01-23 14:23:00,113.275,113.305,113.27,113.305,154999999.0
2009-01-23 14:24:00,113.31,113.315,113.29,113.3,278200001.0
2009-01-23 14:25:00,113.295,113.41,113.295,113.4,216400000.0
2009-01-23 14:26:00,113.4,113.43,113.395,113.415,199600000.0
2009-01-23 14:27:00,113.41,113.41,113.305,113.33,316200000.0
2009-01-23 14:28:00,113.33,113.35,113.3,113.34,207000000.0
2009-01-23 14:29:00,113.345,113.395,113.345,113.38,169600000.0
2009-01-23 14:30:00,113.38,113.42,113.37,113.405,165400000.0
2009-01-23 14:31:00,113.4,113.415,113.385,113.405,113600000.0
2009-01-23 14:32:00,113.415,113.425,113.35,113.375,156800000.0
2009-01-23 14:33:00,113.365,113.365,113.31,113.34,278400000.0
2009-01-23 14:34:00,113.34,113.36,113.315,113.33,255600000.0
2009-01-23 14:35:00,113.335,113.34,113.23,113.235,230400001.0
2009-01-23 14:36:00,113.23,113.24,113.175,113.18,237000000.0
2009-01-23 14:37:00,113.18,113.315,113.18,113.215,239600000.0
2009-01-23 14:38:00,113.215,113.235,113.215,113.225,303400000.0
2009-01-23 14:39:00,113.225,113.26,113.225,113.245,237200000.0
2009-01-23 14:40:00,113.245,113.265,113.225,113.225,200600000.0
2009-01-23 14:41:00,113.225,113.305,113.215,113.305,327599999.0
2009-01-23 14:42:00,113.305,113.41,113.29,113.41,443600001.0
2009-01-23 14:43:00,113.425,113.455,113.325,113.325,335800000.0
2009-01-23 14:44:00,113.33,113.49,113.33,113.47,279400000.0
2009-01-23 14:45:00,113.47,113.485,113.43,113.445,251400000.0
2009-01-23 14:46:00,113.445,113.445,113.385,113.4,165800000.0
2009-01-23 14:47:00,113.405,113.415,113.37,113.4,180600000.0
2009-01-23 14:48:00,113.4,113.465,113.4,113.45,172200000.0
2009-01-23 14:49:00,113.46,113.47,113.37,113.38,305800000.0
2009-01-23 14:50:00,113.375,113.435,113.37,113.385,234400000.0
2009-01-23 14:51:00,113.38,113.54,113.375,113.51,399200000.0
2009-01-23 14:52:00,113.51,113.55,113.495,113.53,351000000.0
2009-01-23 14:53:00,113.52,113.53,113.46,113.47,145000000.0
2009-01-23 14:54:00,113.47,113.49,113.435,113.465,266400000.0
2009-01-23 14:55:00,113.465,113.465,113.36,113.395,338999999.0
2009-01-23 14:56:00,113.395,113.465,113.355,113.465,392400000.0
2009-01-23 14:57:00,113.48,113.49,113.425,113.46,199000000.0
2009-01-23 14:58:00,113.47,113.66,113.46,113.605,402200000.0
2009-01-23 14:59:00,113.595,113.62,113.525,113.615,303200000.0
2009-01-23 15:00:00,113.615,113.79,113.615,113.78,465800000.0
2009-01-23 15:01:00,113.775,113.775,113.7,113.715,384600000.0
2009-01-23 15:02:00,113.73,113.75,113.65,113.67,315800000.0
2009-01-23 15:03:00,113.685,113.8,113.685,113.77,351000000.0
2009-01-23 15:04:00,113.77,113.805,113.75,113.79,354000000.0
2009-01-23 15:05:00,113.79,113.835,113.79,113.83,285800000.0
2009-01-23 15:06:00,113.835,113.925,113.83,113.915,417800000.0
2009-01-23 15:07:00,113.905,113.905,113.795,113.805,317600000.0
2009-01-23 15:08:00,113.82,113.825,113.78,113.78,255800001.0
2009-01-23 15:09:00,113.785,113.83,113.755,113.83,218600000.0
2009-01-23 15:10:00,113.835,113.88,113.785,113.875,291300000.0
2009-01-23 15:11:00,113.875,113.925,113.79,113.79,349799999.0
2009-01-23 15:12:00,113.79,113.79,113.7,113.705,241800000.0
2009-01-23 15:13:00,113.7,113.735,113.585,113.705,330800000.0
2009-01-23 15:14:00,113.705,113.725,113.595,113.625,301200000.0
2009-01-23 15:15:00,113.625,113.695,113.625,113.69,324600000.0
2009-01-23 15:16:00,113.69,113.705,113.57,113.575,276200000.0
2009-01-23 15:17:00,113.58,113.675,113.57,113.605,265400000.0
2009-01-23 15:18:00,113.615,113.655,113.615,113.645,121200000.0
2009-01-23 15:19:00,113.645,113.675,113.63,113.67,128800000.0
2009-01-23 15:20:00,113.665,113.675,113.6,113.6,343200000.0
2009-01-23 15:21:00,113.595,113.61,113.475,113.52,257400000.0
2009-01-23 15:22:00,113.505,113.52,113.42,113.49,326800000.0
2009-01-23 15:23:00,113.505,113.525,113.335,113.37,251800000.0
2009-01-23 15:24:00,113.37,113.41,113.325,113.345,369800000.0
2009-01-23 15:25:00,113.345,113.4,113.33,113.385,299199999.0
2009-01-23 15:26:00,113.39,113.415,113.355,113.415,300800000.0
2009-01-23 15:27:00,113.4,113.415,113.34,113.4,399600001.0
2009-01-23 15:28:00,113.4,113.41,113.38,113.395,436600001.0
2009-01-23 15:29:00,113.395,113.44,113.38,113.42,301800000.0
2009-01-23 15:30:00,113.44,113.495,113.385,113.385,321400000.0
2009-01-23 15:31:00,113.375,113.415,113.345,113.35,211200000.0
2009-01-23 15:32:00,113.35,113.36,113.265,113.265,364400000.0
2009-01-23 15:33:00,113.24,113.355,113.225,113.355,290800000.0
2009-01-23 15:34:00,113.355,113.47,113.32,113.47,367400001.0
2009-01-23 15:35:00,113.46,113.49,113.34,113.375,299600000.0
2009-01-23 15:36:00,113.38,113.415,113.24,113.26,448000000.0
2009-01-23 15:37:00,113.275,113.315,113.195,113.235,398600000.0
2009-01-23 15:38:00,113.235,113.275,113.15,113.17,559400000.0
2009-01-23 15:39:00,113.17,113.24,113.115,113.23,390200000.0
2009-01-23 15:40:00,113.24,113.325,113.24,113.295,428800000.0
2009-01-23 15:41:00,113.31,113.34,113.295,113.315,424200002.0
2009-01-23 15:42:00,113.315,113.315,113.245,113.3,408399996.0
2009-01-23 15:43:00,113.3,113.39,113.3,113.39,431800000.0
2009-01-23 15:44:00,113.395,113.405,113.33,113.335,417200000.0
2009-01-23 15:45:00,113.335,113.385,113.295,113.34,406999998.0
2009-01-23 15:46:00,113.34,113.405,113.335,113.405,122000000.0
2009-01-23 15:47:00,113.4,113.42,113.335,113.42,585600000.0
2009-01-23 15:48:00,113.42,113.42,113.375,113.405,366599997.0
2009-01-23 15:49:00,113.4,113.475,113.395,113.465,329800000.0
2009-01-23 15:50:00,113.465,113.475,113.425,113.425,320600000.0
2009-01-23 15:51:00,113.43,113.525,113.42,113.45,359000001.0
2009-01-23 15:52:00,113.445,113.5,113.435,113.475,350199998.0
2009-01-23 15:53:00,113.485,113.51,113.46,113.47,352600000.0
2009-01-23 15:54:00,113.47,113.53,113.465,113.53,270000000.0
2009-01-23 15:55:00,113.53,113.6,113.515,113.565,165100000.0
2009-01-23 15:56:00,113.56,113.635,113.495,113.6,212000000.0
2009-01-23 15:57:00,113.6,113.6,113.51,113.51,343200000.0
2009-01-23 15:58:00,113.51,113.535,113.46,113.46,372200001.0
2009-01-23 15:59:00,113.46,113.48,113.45,113.46,316399998.0
2009-01-23 16:00:00,113.46,113.61,113.455,113.59,341400001.0
2009-01-23 16:01:00,113.59,113.65,113.515,113.6,327000000.0
2009-01-23 16:02:00,113.615,113.7,113.575,113.59,274800000.0
2009-01-23 16:03:00,113.585,113.61,113.545,113.545,303500000.0
2009-01-23 16:04:00,113.56,113.6,113.55,113.565,165200000.0
2009-01-23 16:05:00,113.565,113.64,113.56,113.625,168200000.0
2009-01-23 16:06:00,113.625,113.72,113.625,113.715,229400001.0
2009-01-23 16:07:00,113.725,113.725,113.62,113.625,222100000.0
2009-01-23 16:08:00,113.625,113.715,113.58,113.67,328800000.0
2009-01-23 16:09:00,113.67,113.745,113.67,113.74,301000000.0
2009-01-23 16:10:00,113.73,113.89,113.73,113.85,417600000.0
2009-01-23 16:11:00,113.86,113.9,113.805,113.89,222000000.0
2009-01-23 16:12:00,113.9,114.135,113.865,114.075,189400000.0
2009-01-23 16:13:00,114.065,114.09,114.02,114.06,401799999.0
2009-01-23 16:14:00,114.07,114.16,114.065,114.155,331200000.0
2009-01-23 16:15:00,114.155,114.225,114.125,114.18,447999999.0
2009-01-23 16:16:00,114.195,114.24,114.16,114.16,290000000.0
2009-01-23 16:17:00,114.18,114.18,114.03,114.07,246000000.0
2009-01-23 16:18:00,114.075,114.135,114.055,114.07,308000000.0
2009-01-23 16:19:00,114.075,114.075,113.995,114.0,346600000.0
2009-01-23 16:20:00,114.015,114.085,114.01,114.075,296600000.0
2009-01-23 16:21:00,114.075,114.125,114.015,114.08,195800000.0
2009-01-23 16:22:00,114.075,114.135,114.02,114.12,269400000.0
2009-01-23 16:23:00,114.115,114.17,114.08,114.105,234200000.0
2009-01-23 16:24:00,114.105,114.23,114.075,114.23,254800000.0
2009-01-23 16:25:00,114.235,114.235,114.15,114.185,332800000.0
2009-01-23 16:26:00,114.175,114.23,114.17,114.23,291800000.0
2009-01-23 16:27:00,114.235,114.275,114.2,114.26,284200000.0
2009-01-23 16:28:00,114.255,114.275,114.2,114.215,467799999.0
2009-01-23 16:29:00,114.215,114.265,114.195,114.195,349600000.0
2009-01-23 16:30:00,114.205,114.23,114.155,114.19,360200000.0
2009-01-23 16:31:00,114.19,114.295,114.185,114.295,255000000.0
2009-01-23 16:32:00,114.3,114.39,114.295,114.305,317000000.0
2009-01-23 16:33:00,114.3,114.335,114.265,114.305,232400000.0
2009-01-23 16:34:00,114.305,114.305,114.13,114.135,301200000.0
2009-01-23 16:35:00,114.145,114.185,113.95,113.95,348400000.0
2009-01-23 16:36:00,113.93,114.065,113.92,114.03,312200001.0
2009-01-23 16:37:00,114.025,114.175,113.99,114.165,251600000.0
2009-01-23 16:38:00,114.165,114.205,114.045,114.11,321600000.0
2009-01-23 16:39:00,114.11,114.285,114.085,114.185,417700001.0
2009-01-23 16:40:00,114.185,114.32,114.165,114.285,274000000.0
2009-01-23 16:41:00,114.31,114.535,114.245,114.505,335100000.0
2009-01-23 16:42:00,114.51,114.605,114.455,114.515,396800001.0
2009-01-23 16:43:00,114.515,114.56,114.425,114.455,356600000.0
2009-01-23 16:44:00,114.47,114.505,114.41,114.475,364200000.0
2009-01-23 16:45:00,114.465,114.56,114.46,114.475,479599998.0
2009-01-23 16:46:00,114.47,114.48,114.325,114.375,333000000.0
2009-01-23 16:47:00,114.38,114.39,114.29,114.295,360400001.0
2009-01-23 16:48:00,114.29,114.36,114.275,114.32,394600000.0
2009-01-23 16:49:00,114.325,114.365,114.235,114.25,388000001.0
2009-01-23 16:50:00,114.255,114.285,114.18,114.215,406800000.0
2009-01-23 16:51:00,114.21,114.355,114.105,114.345,414600001.0
2009-01-23 16:52:00,114.345,114.42,114.325,114.395,298000000.0
2009-01-23 16:53:00,114.39,114.4,114.3,114.35,242400000.0
2009-01-23 16:54:00,114.35,114.43,114.295,114.415,325200000.0
2009-01-23 16:55:00,114.425,114.425,114.31,114.345,342000000.0
2009-01-23 16:56:00,114.345,114.53,114.345,114.405,409200001.0
2009-01-23 16:57:00,114.415,114.42,114.305,114.345,328200000.0
2009-01-23 16:58:00,114.35,114.385,114.255,114.385,272400000.0
2009-01-23 16:59:00,114.375,114.41,114.165,114.2,364399999.0
2009-01-23 17:00:00,114.21,114.27,114.165,114.225,326000000.0
2009-01-23 17:01:00,114.215,114.25,114.13,114.225,343800000.0
2009-01-23 17:02:00,114.225,114.305,114.185,114.305,346800000.0
2009-01-23 17:03:00,114.305,114.47,114.26,114.47,313000000.0
2009-01-23 17:04:00,114.475,114.61,114.4,114.605,323600000.0
2009-01-23 17:05:00,114.615,114.635,114.42,114.445,380000000.0
2009-01-23 17:06:00,114.44,114.54,114.355,114.54,364600000.0
2009-01-23 17:07:00,114.545,114.575,114.445,114.465,223400000.0
2009-01-23 17:08:00,114.465,114.56,114.435,114.505,301600000.0
2009-01-23 17:09:00,114.505,114.54,114.475,114.515,220800000.0
2009-01-23 17:10:00,114.525,114.53,114.45,114.515,288200001.0
2009-01-23 17:11:00,114.525,114.615,114.47,114.475,236000000.0
2009-01-23 17:12:00,114.48,114.565,114.4,114.565,305800000.0
2009-01-23 17:13:00,114.58,114.62,114.525,114.58,328000000.0
2009-01-23 17:14:00,114.57,114.725,114.555,114.65,313400000.0
2009-01-23 17:15:00,114.635,114.865,114.635,114.825,311100000.0
2009-01-23 17:16:00,114.835,114.875,114.77,114.78,266600000.0
2009-01-23 17:17:00,114.785,114.97,114.75,114.835,362000000.0
2009-01-23 17:18:00,114.835,114.895,114.78,114.83,452200000.0
2009-01-23 17:19:00,114.835,114.875,114.785,114.805,407800001.0
2009-01-23 17:20:00,114.805,114.825,114.63,114.63,341600000.0
2009-01-23 17:21:00,114.635,114.665,114.545,114.545,457200000.0
2009-01-23 17:22:00,114.54,114.715,114.54,114.69,343400000.0
2009-01-23 17:23:00,114.695,114.815,114.695,114.785,307200000.0
2009-01-23 17:24:00,114.78,114.805,114.735,114.745,312000000.0
2009-01-23 17:25:00,114.74,114.74,114.65,114.695,253200000.0
2009-01-23 17:26:00,114.7,114.705,114.645,114.685,210200000.0
2009-01-23 17:27:00,114.685,114.735,114.675,114.715,234800000.0
2009-01-23 17:28:00,114.72,114.81,114.72,114.79,237800000.0
2009-01-23 17:29:00,114.785,114.87,114.745,114.835,392200000.0
2009-01-23 17:30:00,114.825,114.875,114.765,114.77,312600000.0
2009-01-23 17:31:00,114.78,114.79,114.715,114.725,418600001.0
2009-01-23 17:32:00,114.725,114.725,114.605,114.605,261800000.0
2009-01-23 17:33:00,114.605,114.645,114.565,114.57,244600000.0
2009-01-23 17:34:00,114.57,114.65,114.52,114.535,256600000.0
2009-01-23 17:35:00,114.53,114.595,114.465,114.55,242000000.0
2009-01-23 17:36:00,114.55,114.58,114.495,114.535,239600000.0
2009-01-23 17:37:00,114.545,114.61,114.54,114.545,229600000.0
2009-01-23 17:38:00,114.545,114.595,114.535,114.575,209000000.0
2009-01-23 17:39:00,114.575,114.61,114.515,114.515,421999999.0
2009-01-23 17:40:00,114.515,114.515,114.4,114.46,326600000.0
2009-01-23 17:41:00,114.465,114.48,114.415,114.425,284400000.0
2009-01-23 17:42:00,114.425,114.52,114.42,114.5,221000000.0
2009-01-23 17:43:00,114.495,114.565,114.46,114.535,241400000.0
2009-01-23 17:44:00,114.53,114.53,114.46,114.48,281200000.0
2009-01-23 17:45:00,114.475,114.475,114.345,114.375,259800000.0
2009-01-23 17:46:00,114.375,114.4,114.335,114.345,331200000.0
2009-01-23 17:47:00,114.335,114.45,114.275,114.45,349600000.0
2009-01-23 17:48:00,114.435,114.515,114.41,114.51,284200000.0
2009-01-23 17:49:00,114.51,114.59,114.485,114.505,393400000.0
2009-01-23 17:50:00,114.515,114.53,114.485,114.52,289199999.0
2009-01-23 17:51:00,114.52,114.575,114.505,114.53,376799999.0
2009-01-23 17:52:00,114.545,114.545,114.355,114.375,334600000.0
2009-01-23 17:53:00,114.365,114.52,114.365,114.465,334800001.0
2009-01-23 17:54:00,114.465,114.5,114.4,114.465,323200000.0
2009-01-23 17:55:00,114.475,114.54,114.475,114.495,256200000.0
2009-01-23 17:56:00,114.505,114.53,114.485,114.53,217000000.0
2009-01-23 17:57:00,114.515,114.515,114.315,114.35,431200000.0
2009-01-23 17:58:00,114.345,114.365,114.25,114.315,353800000.0
2009-01-23 17:59:00,114.305,114.345,114.25,114.315,350400000.0
2009-01-23 18:00:00,114.325,114.405,114.3,114.37,242200000.0
2009-01-23 18:01:00,114.385,114.46,114.375,114.46,289600000.0
2009-01-23 18:02:00,114.455,114.475,114.395,114.4,263200001.0
2009-01-23 18:03:00,114.395,114.58,114.395,114.56,287000000.0
2009-01-23 18:04:00,114.56,114.65,114.56,114.65,320600000.0
2009-01-23 18:05:00,114.65,114.685,114.55,114.57,258200000.0
2009-01-23 18:06:00,114.58,114.615,114.555,114.605,197200000.0
2009-01-23 18:07:00,114.605,114.63,114.585,114.59,317000000.0
2009-01-23 18:08:00,114.59,114.63,114.55,114.565,335800000.0
2009-01-23 18:09:00,114.555,114.595,114.525,114.555,251000000.0
2009-01-23 18:10:00,114.55,114.635,114.455,114.485,275200000.0
2009-01-23 18:11:00,114.49,114.52,114.42,114.43,283600000.0
2009-01-23 18:12:00,114.425,114.435,114.355,114.415,234200000.0
2009-01-23 18:13:00,114.43,114.505,114.43,114.445,209400000.0
2009-01-23 18:14:00,114.445,114.615,114.435,114.595,271700001.0
2009-01-23 18:15:00,114.595,114.74,114.595,114.73,373600000.0
2009-01-23 18:16:00,114.725,114.725,114.64,114.645,467799999.0
2009-01-23 18:17:00,114.645,114.765,114.645,114.7,371399999.0
2009-01-23 18:18:00,114.695,114.735,114.675,114.7,253200000.0
2009-01-23 18:19:00,114.69,114.69,114.615,114.62,359799999.0
2009-01-23 18:20:00,114.605,114.66,114.605,114.635,256800000.0
2009-01-23 18:21:00,114.645,114.705,114.625,114.64,344200000.0
2009-01-23 18:22:00,114.64,114.72,114.61,114.68,371000000.0
2009-01-23 18:23:00,114.69,114.765,114.69,114.735,194800000.0
2009-01-23 18:24:00,114.725,114.745,114.63,114.66,312700000.0
2009-01-23 18:25:00,114.665,114.735,114.625,114.625,334200001.0
2009-01-23 18:26:00,114.615,114.64,114.565,114.6,254000000.0
2009-01-23 18:27:00,114.595,114.685,114.575,114.685,278199999.0
2009-01-23 18:28:00,114.685,114.705,114.615,114.615,207800000.0
2009-01-23 18:29:00,114.62,114.645,114.6,114.63,355000000.0
2009-01-23 18:30:00,114.625,114.72,114.625,114.675,325800000.0
2009-01-23 18:31:00,114.68,114.68,114.615,114.62,276600000.0
2009-01-23 18:32:00,114.62,114.66,114.51,114.51,251400000.0
2009-01-23 18:33:00,114.51,114.555,114.485,114.525,205800000.0
2009-01-23 18:34:00,114.525,114.555,114.485,114.505,195600000.0
2009-01-23 18:35:00,114.52,114.565,114.51,114.525,214600000.0
2009-01-23 18:36:00,114.525,114.58,114.51,114.555,149600000.0
2009-01-23 18:37:00,114.555,114.555,114.395,114.395,293400000.0
2009-01-23 18:38:00,114.395,114.52,114.365,114.47,297600000.0
2009-01-23 18:39:00,114.47,114.49,114.39,114.41,296000000.0
2009-01-23 18:40:00,114.41,114.54,114.41,114.535,278200000.0
2009-01-23 18:41:00,114.535,114.535,114.455,114.515,173400000.0
2009-01-23 18:42:00,114.515,114.515,114.395,114.44,333000000.0
2009-01-23 18:43:00,114.44,114.48,114.435,114.465,475999997.0
2009-01-23 18:44:00,114.455,114.495,114.445,114.445,289400000.0
2009-01-23 18:45:00,114.45,114.495,114.39,114.39,284400000.0
2009-01-23 18:46:00,114.39,114.405,114.29,114.345,295000000.0
2009-01-23 18:47:00,114.355,114.37,114.23,114.25,392000000.0
2009-01-23 18:48:00,114.25,114.38,114.24,114.375,514000000.0
2009-01-23 18:49:00,114.375,114.385,114.295,114.36,433800000.0
2009-01-23 18:50:00,114.35,114.49,114.325,114.395,426400000.0
2009-01-23 18:51:00,114.41,114.43,114.305,114.32,336400000.0
2009-01-23 18:52:00,114.325,114.33,114.185,114.22,444199999.0
2009-01-23 18:53:00,114.22,114.29,114.17,114.17,380400001.0
2009-01-23 18:54:00,114.17,114.27,114.085,114.245,365400001.0
2009-01-23 18:55:00,114.26,114.305,114.13,114.135,433900001.0
2009-01-23 18:56:00,114.145,114.145,114.075,114.125,338400000.0
2009-01-23 18:57:00,114.115,114.135,113.915,113.915,293600000.0
2009-01-23 18:58:00,113.905,113.94,113.825,113.9,370200000.0
2009-01-23 18:59:00,113.9,114.0,113.88,113.985,288600000.0
2009-01-23 19:00:00,113.99,114.04,113.985,114.025,245000000.0
2009-01-23 19:01:00,114.025,114.075,114.015,114.03,292400000.0
2009-01-23 19:02:00,114.03,114.07,114.03,114.055,420999999.0
2009-01-23 19:03:00,114.055,114.265,114.05,114.245,367400000.0
2009-01-23 19:04:00,114.255,114.335,114.255,114.32,249200000.0
2009-01-23 19:05:00,114.325,114.415,114.32,114.385,460200000.0
2009-01-23 19:06:00,114.38,114.44,114.37,114.43,458400000.0
2009-01-23 19:07:00,114.435,114.555,114.43,114.54,476800000.0
2009-01-23 19:08:00,114.54,114.54,114.335,114.35,186400000.0
2009-01-23 19:09:00,114.35,114.35,114.235,114.235,302400000.0
2009-01-23 19:10:00,114.235,114.385,114.235,114.355,221400000.0
2009-01-23 19:11:00,114.365,114.425,114.335,114.41,105600000.0
2009-01-23 19:12:00,114.405,114.44,114.34,114.375,368599999.0
2009-01-23 19:13:00,114.375,114.49,114.375,114.485,222600000.0
2009-01-23 19:14:00,114.485,114.58,114.485,114.57,234600000.0
2009-01-23 19:15:00,114.565,114.575,114.515,114.565,254000000.0
2009-01-23 19:16:00,114.56,114.625,114.525,114.625,335600000.0
2009-01-23 19:17:00,114.62,114.65,114.61,114.63,195800000.0
2009-01-23 19:18:00,114.63,114.665,114.61,114.63,190200000.0
2009-01-23 19:19:00,114.615,114.64,114.535,114.585,340800001.0
2009-01-23 19:20:00,114.585,114.69,114.585,114.68,422800000.0
2009-01-23 19:21:00,114.675,114.775,114.675,114.76,144400000.0
2009-01-23 19:22:00,114.775,114.955,114.775,114.945,417000000.0
2009-01-23 19:23:00,114.945,114.95,114.84,114.9,422200001.0
2009-01-23 19:24:00,114.885,114.9,114.795,114.82,384400000.0
2009-01-23 19:25:00,114.82,114.82,114.73,114.745,439400000.0
2009-01-23 19:26:00,114.735,114.86,114.735,114.84,542600000.0
2009-01-23 19:27:00,114.835,114.85,114.57,114.595,427400000.0
2009-01-23 19:28:00,114.585,114.665,114.56,114.625,214000000.0
2009-01-23 19:29:00,114.625,114.745,114.61,114.615,477600000.0
2009-01-23 19:30:00,114.605,114.615,114.475,114.51,307600000.0
2009-01-23 19:31:00,114.525,114.61,114.52,114.545,139600000.0
2009-01-23 19:32:00,114.545,114.55,114.49,114.5,136600000.0
2009-01-23 19:33:00,114.5,114.545,114.485,114.495,173400000.0
2009-01-23 19:34:00,114.485,114.485,114.395,114.395,125000000.0
2009-01-23 19:35:00,114.4,114.43,114.395,114.4,145400000.0
2009-01-23 19:36:00,114.395,114.405,114.29,114.29,340200000.0
2009-01-23 19:37:00,114.29,114.405,114.265,114.395,351000000.0
2009-01-23 19:38:00,114.395,114.405,114.215,114.225,186200000.0
2009-01-23 19:39:00,114.235,114.25,114.205,114.205,167000000.0
2009-01-23 19:40:00,114.205,114.29,114.2,114.28,248200000.0
2009-01-23 19:41:00,114.295,114.42,114.28,114.345,203600000.0
2009-01-23 19:42:00,114.355,114.355,114.315,114.355,354399999.0
2009-01-23 19:43:00,114.355,114.395,114.35,114.36,381199999.0
2009-01-23 19:44:00,114.36,114.41,114.36,114.4,95400000.0
2009-01-23 19:45:00,114.4,114.475,114.345,114.475,323000000.0
2009-01-23 19:46:00,114.48,114.53,114.435,114.455,293800000.0
2009-01-23 19:47:00,114.465,114.56,114.465,114.55,242800000.0
2009-01-23 19:48:00,114.54,114.665,114.54,114.65,341000000.0
2009-01-23 19:49:00,114.65,114.655,114.61,114.63,342000000.0
2009-01-23 19:50:00,114.63,114.715,114.61,114.67,500000000.0
2009-01-23 19:51:00,114.665,114.69,114.605,114.685,220600000.0
2009-01-23 19:52:00,114.695,114.755,114.675,114.72,254800000.0
2009-01-23 19:53:00,114.725,114.73,114.68,114.68,352800001.0
2009-01-23 19:54:00,114.68,114.68,114.535,114.54,406400000.0
2009-01-23 19:55:00,114.545,114.67,114.525,114.55,426000001.0
2009-01-23 19:56:00,114.55,114.655,114.55,114.645,174000000.0
2009-01-23 19:57:00,114.645,114.745,114.62,114.73,516600001.0
2009-01-23 19:58:00,114.73,114.77,114.66,114.68,479800000.0
2009-01-23 19:59:00,114.67,114.755,114.67,114.735,293600000.0
2009-01-23 20:00:00,114.735,114.735,114.655,114.695,396000000.0
2009-01-23 20:01:00,114.7,114.76,114.7,114.71,429400000.0
2009-01-23 20:02:00,114.71,114.71,114.64,114.655,284000000.0
2009-01-23 20:03:00,114.665,114.685,114.64,114.685,150000000.0
2009-01-23 20:04:00,114.68,114.795,114.67,114.735,258400000.0
2009-01-23 20:05:00,114.74,114.775,114.74,114.77,131000000.0
2009-01-23 20:06:00,114.77,114.77,114.715,114.745,87600000.0
2009-01-23 20:07:00,114.745,114.745,114.715,114.73,126200000.0
2009-01-23 20:08:00,114.73,114.765,114.71,114.725,284400000.0
2009-01-23 20:09:00,114.72,114.775,114.72,114.75,297600000.0
2009-01-23 20:10:00,114.75,114.785,114.74,114.76,174000000.0
2009-01-23 20:11:00,114.76,114.835,114.755,114.835,187200000.0
2009-01-23 20:12:00,114.83,114.92,114.83,114.89,282200000.0
2009-01-23 20:13:00,114.905,114.99,114.89,114.99,389000000.0
2009-01-23 20:14:00,114.99,115.04,114.955,114.955,294800000.0
2009-01-23 20:15:00,114.96,115.005,114.96,114.98,219000000.0
2009-01-23 20:16:00,114.985,115.04,114.965,115.03,177900000.0
2009-01-23 20:17:00,115.03,115.13,115.025,115.115,201600000.0
2009-01-23 20:18:00,115.1,115.17,115.02,115.16,440800001.0
2009-01-23 20:19:00,115.165,115.235,115.145,115.235,251600000.0
2009-01-23 20:20:00,115.23,115.245,115.16,115.24,192400000.0
2009-01-23 20:21:00,115.24,115.275,115.195,115.2,261400000.0
2009-01-23 20:22:00,115.2,115.21,115.175,115.195,103000000.0
2009-01-23 20:23:00,115.195,115.215,115.17,115.185,171000000.0
2009-01-23 20:24:00,115.19,115.28,115.19,115.275,199600000.0
2009-01-23 20:25:00,115.275,115.3,115.22,115.28,214400000.0
2009-01-23 20:26:00,115.285,115.3,115.215,115.225,166800000.0
2009-01-23 20:27:00,115.225,115.32,115.225,115.31,323800000.0
2009-01-23 20:28:00,115.31,115.355,115.27,115.3,403000001.0
2009-01-23 20:29:00,115.3,115.31,115.21,115.225,407000000.0
2009-01-23 20:30:00,115.2,115.295,115.19,115.275,484799999.0
2009-01-23 20:31:00,115.27,115.28,115.21,115.21,329600000.0
2009-01-23 20:32:00,115.21,115.315,115.195,115.275,287400000.0
2009-01-23 20:33:00,115.265,115.38,115.265,115.355,414800000.0
2009-01-23 20:34:00,115.355,115.395,115.325,115.335,217400000.0
2009-01-23 20:35:00,115.36,115.4,115.345,115.395,308599998.0
2009-01-23 20:36:00,115.395,115.45,115.325,115.415,332600000.0
2009-01-23 20:37:00,115.42,115.42,115.225,115.225,250800000.0
2009-01-23 20:38:00,115.225,115.245,115.185,115.235,205000001.0
2009-01-23 20:39:00,115.235,115.235,115.145,115.18,257000000.0
2009-01-23 20:40:00,115.19,115.25,115.16,115.22,437800000.0
2009-01-23 20:41:00,115.22,115.23,115.165,115.18,450600000.0
2009-01-23 20:42:00,115.18,115.255,115.17,115.245,114000000.0
2009-01-23 20:43:00,115.255,115.275,115.22,115.245,127400000.0
2009-01-23 20:44:00,115.245,115.425,115.245,115.425,153200000.0
2009-01-23 20:45:00,115.44,115.465,115.43,115.445,483400000.0
2009-01-23 20:46:00,115.435,115.44,115.31,115.405,530400001.0
2009-01-23 20:47:00,115.415,115.455,115.415,115.455,542800000.0
2009-01-23 20:48:00,115.455,115.46,115.395,115.42,599400003.0
2009-01-23 20:49:00,115.43,115.44,115.355,115.38,319400000.0
2009-01-23 20:50:00,115.38,115.46,115.375,115.415,356800000.0
2009-01-23 20:51:00,115.44,115.53,115.385,115.51,276600001.0
2009-01-23 20:52:00,115.51,115.51,115.445,115.485,515200000.0
2009-01-23 20:53:00,115.485,115.56,115.45,115.465,578600000.0
2009-01-23 20:54:00,115.45,115.465,115.37,115.405,644200000.0
2009-01-23 20:55:00,115.41,115.41,115.345,115.405,378600000.0
2009-01-23 20:56:00,115.405,115.47,115.395,115.46,292200000.0
2009-01-23 20:57:00,115.46,115.515,115.445,115.445,333200000.0
2009-01-23 20:58:00,115.43,115.7,115.42,115.7,262800000.0
2009-01-23 20:59:00,115.685,115.755,115.65,115.755,571200000.0
2009-01-23 21:00:00,115.755,115.935,115.755,115.915,289200000.0
2009-01-23 21:01:00,115.915,115.92,115.795,115.81,344600000.0
2009-01-23 21:02:00,115.795,115.935,115.775,115.91,422400001.0
2009-01-23 21:03:00,115.93,115.94,115.81,115.825,527799999.0
2009-01-23 21:04:00,115.82,115.825,115.665,115.665,255200001.0
2009-01-23 21:05:00,115.665,115.71,115.615,115.695,136400000.0
2009-01-23 21:06:00,115.685,115.715,115.675,115.705,145600000.0
2009-01-23 21:07:00,115.705,115.705,115.615,115.625,109400000.0
2009-01-23 21:08:00,115.625,115.695,115.585,115.675,217200000.0
2009-01-23 21:09:00,115.69,115.725,115.67,115.685,180600000.0
2009-01-23 21:10:00,115.7,115.7,115.495,115.505,349800000.0
2009-01-23 21:11:00,115.505,115.56,115.485,115.485,454000001.0
2009-01-23 21:12:00,115.44,115.475,115.425,115.445,330600000.0
2009-01-23 21:13:00,115.445,115.49,115.38,115.4,426999999.0
2009-01-23 21:14:00,115.415,115.445,115.38,115.435,313200000.0
2009-01-23 21:15:00,115.425,115.475,115.395,115.475,166600000.0
2009-01-23 21:16:00,115.475,115.55,115.43,115.55,224000000.0
2009-01-23 21:17:00,115.55,115.56,115.55,115.56,126000000.0
2009-01-23 21:18:00,115.56,115.565,115.555,115.555,235800001.0
2009-01-23 21:19:00,115.555,115.565,115.445,115.495,548400000.0
2009-01-23 21:20:00,115.495,115.54,115.43,115.535,573400000.0
2009-01-23 21:21:00,115.535,115.545,115.47,115.47,293800000.0
2009-01-23 21:22:00,115.465,115.565,115.43,115.565,432600000.0
2009-01-23 21:23:00,115.565,115.75,115.565,115.705,206400000.0
2009-01-23 21:24:00,115.705,115.745,115.705,115.735,453400001.0
2009-01-23 21:25:00,115.73,115.835,115.68,115.78,352200000.0
2009-01-23 21:26:00,115.78,115.78,115.7,115.7,315600000.0
2009-01-23 21:27:00,115.7,115.7,115.51,115.51,288200000.0
2009-01-23 21:28:00,115.51,115.545,115.44,115.505,477600000.0
2009-01-23 21:29:00,115.51,115.51,115.495,115.495,204000000.0
2009-01-23 21:30:00,115.495,115.505,115.395,115.4,433400000.0
2009-01-23 21:31:00,115.41,115.465,115.395,115.455,253000000.0
2009-01-23 21:32:00,115.455,115.5,115.42,115.48,334600000.0
2009-01-23 21:33:00,115.48,115.5,115.45,115.465,408200001.0
2009-01-23 21:34:00,115.47,115.47,115.315,115.34,281600000.0
2009-01-23 21:35:00,115.34,115.375,115.285,115.37,664200000.0
2009-01-23 21:36:00,115.385,115.435,115.385,115.41,368400000.0
2009-01-23 21:37:00,115.41,115.425,115.365,115.425,200000000.0
2009-01-23 21:38:00,115.425,115.515,115.425,115.515,185599999.0
2009-01-23 21:39:00,115.515,115.515,115.495,115.505,69800000.0
2009-01-23 21:40:00,115.51,115.51,115.34,115.365,256000000.0
2009-01-23 21:41:00,115.365,115.44,115.365,115.415,528600000.0
2009-01-23 21:42:00,115.415,115.5,115.4,115.5,474799999.0
2009-01-23 21:43:00,115.505,115.505,115.465,115.47,123600000.0
2009-01-23 21:44:00,115.465,115.475,115.43,115.435,283000001.0
2009-01-23 21:45:00,115.435,115.445,115.38,115.39,332600000.0
2009-01-23 21:46:00,115.395,115.465,115.395,115.465,398800000.0
2009-01-23 21:47:00,115.465,115.54,115.46,115.52,579000001.0
2009-01-23 21:48:00,115.52,115.63,115.49,115.605,570800001.0
2009-01-23 21:49:00,115.605,115.605,115.525,115.545,553800001.0
2009-01-23 21:50:00,115.545,115.555,115.45,115.45,359200000.0
2009-01-23 21:51:00,115.45,115.46,115.41,115.42,352400002.0
2009-01-23 21:52:00,115.42,115.42,115.25,115.295,360600000.0
2009-01-23 21:53:00,115.295,115.31,115.265,115.28,143800000.0
2009-01-23 21:54:00,115.285,115.305,115.19,115.215,357200001.0
2009-01-23 21:55:00,115.215,115.235,115.185,115.195,260200000.0
2009-01-23 21:56:00,115.185,115.185,115.11,115.16,310800001.0
2009-01-23 21:57:00,115.18,115.225,115.155,115.195,374600000.0
2009-01-23 21:58:00,115.2,115.215,115.19,115.21,172600000.0
2009-01-23 21:59:00,115.21,115.235,115.205,115.22,258200000.0
2009-01-23 22:00:00,115.225,115.23,115.14,115.14,291600000.0
2009-01-23 22:01:00,115.14,115.175,115.12,115.175,298400000.0
2009-01-23 22:02:00,115.18,115.345,115.18,115.305,286600000.0
2009-01-23 22:03:00,115.315,115.375,115.305,115.375,442800001.0
2009-01-23 22:04:00,115.375,115.51,115.375,115.51,212200000.0
2009-01-23 22:05:00,115.505,115.51,115.45,115.45,486400000.0
2009-01-23 22:06:00,115.445,115.45,115.345,115.385,512200000.0
2009-01-23 22:07:00,115.385,115.42,115.36,115.4,545800000.0
2009-01-23 22:08:00,115.4,115.4,115.275,115.315,533000000.0
2009-01-23 22:09:00,115.29,115.29,115.21,115.25,528000000.0
2009-01-23 22:10:00,115.245,115.245,115.185,115.19,354999999.0
2009-01-23 22:11:00,115.195,115.29,115.185,115.28,337200000.0
2009-01-23 22:12:00,115.275,115.325,115.235,115.315,399200000.0
2009-01-23 22:13:00,115.315,115.335,115.29,115.31,340400000.0
2009-01-23 22:14:00,115.315,115.32,115.295,115.295,266000000.0
2009-01-23 22:15:00,115.31,115.315,115.275,115.28,469800000.0
2009-01-23 22:16:00,115.295,115.315,115.295,115.295,341799999.0
2009-01-23 22:17:00,115.295,115.315,115.295,115.295,278000000.0
2009-01-23 22:18:00,115.295,115.42,115.295,115.335,567200000.0
2009-01-23 22:19:00,115.335,115.395,115.335,115.395,129000000.0
2009-01-23 22:20:00,115.395,115.455,115.335,115.335,270800000.0
2009-01-23 22:21:00,115.335,115.375,115.295,115.355,298199999.0
2009-01-23 22:22:00,115.355,115.37,115.275,115.28,217400000.0
2009-01-23 22:23:00,115.28,115.38,115.28,115.36,149800000.0
2009-01-23 22:24:00,115.36,115.37,115.345,115.365,340600000.0
2009-01-23 22:25:00,115.36,115.385,115.345,115.385,228999998.0
2009-01-23 22:26:00,115.385,115.415,115.385,115.405,265000000.0
2009-01-23 22:27:00,115.4,115.41,115.33,115.335,491999998.0
2009-01-23 22:28:00,115.335,115.335,115.3,115.325,165400000.0
2009-01-23 22:29:00,115.325,115.325,115.295,115.295,34600000.0
2009-01-23 22:30:00,115.295,115.295,115.125,115.215,277000000.0
2009-01-23 22:31:00,115.215,115.245,115.175,115.18,171600000.0
2009-01-23 22:32:00,115.185,115.205,115.155,115.165,121800000.0
2009-01-23 22:33:00,115.165,115.215,115.165,115.185,209600000.0
2009-01-23 22:34:00,115.2,115.24,115.18,115.23,104600000.0
2009-01-23 22:35:00,115.215,115.27,115.21,115.27,65400000.0
2009-01-23 22:36:00,115.265,115.285,115.255,115.275,64200000.0
2009-01-23 22:37:00,115.285,115.295,115.25,115.265,89600000.0
2009-01-23 22:38:00,115.225,115.255,115.225,115.255,70000000.0
2009-01-23 22:39:00,115.255,115.255,115.235,115.245,48200000.0
2009-01-23 22:40:00,115.25,115.295,115.245,115.275,71400000.0
2009-01-23 22:41:00,115.275,115.305,115.265,115.305,54000000.0
2009-01-23 22:42:00,115.305,115.305,115.265,115.285,87200000.0
2009-01-23 22:43:00,115.285,115.29,115.285,115.285,18000000.0
2009-01-23 22:44:00,115.285,115.285,115.285,115.285,29400000.0
2009-01-23 22:45:00,115.285,115.325,115.285,115.325,117000000.0
2009-01-23 22:46:00,115.325,115.355,115.325,115.355,62000000.0
2009-01-23 22:47:00,115.355,115.365,115.335,115.345,68800000.0
2009-01-23 22:48:00,115.345,115.355,115.345,115.355,121800000.0
2009-01-23 22:49:00,115.355,115.365,115.355,115.365,77400000.0
2009-01-23 22:50:00,115.375,115.415,115.375,115.405,169800000.0
2009-01-23 22:51:00,115.405,115.405,115.38,115.38,100200000.0
2009-01-23 22:52:00,115.4,115.43,115.385,115.395,261400000.0
2009-01-23 22:53:00,115.405,115.42,115.37,115.385,293200000.0
2009-01-23 22:54:00,115.385,115.395,115.37,115.39,242000000.0
2009-01-23 22:55:00,115.4,115.42,115.35,115.37,330200000.0
2009-01-23 22:56:00,115.375,115.39,115.325,115.325,403200000.0
2009-01-23 22:57:00,115.325,115.355,115.32,115.34,126800000.0
2009-01-23 22:58:00,115.34,115.375,115.34,115.365,217200000.0
2009-01-23 22:59:00,115.37,115.37,115.33,115.335,274200000.0
2009-01-23 23:00:00,115.335,115.34,115.305,115.34,437799999.0
2009-01-23 23:01:00,115.34,115.37,115.32,115.345,321999999.0
2009-01-23 23:02:00,115.345,115.365,115.345,115.36,19200000.0
2009-01-23 23:03:00,115.345,115.345,115.32,115.325,54800000.0
2009-01-23 23:04:00,115.325,115.325,115.315,115.315,77600000.0
2009-01-23 23:05:00,115.31,115.33,115.295,115.315,314400000.0
2009-01-23 23:06:00,115.31,115.31,115.295,115.295,241200000.0
2009-01-23 23:07:00,115.295,115.3,115.285,115.295,68400000.0
2009-01-23 23:08:00,115.295,115.315,115.295,115.305,121800000.0
2009-01-23 23:09:00,115.295,115.31,115.295,115.305,124600000.0
2009-01-23 23:10:00,115.305,115.305,115.3,115.3,46400000.0
2009-01-23 23:11:00,115.295,115.295,115.295,115.295,1000000.0
2009-01-23 23:12:00,115.295,115.295,115.26,115.285,94600000.0
2009-01-23 23:13:00,115.275,115.28,115.26,115.275,92600000.0
2009-01-23 23:14:00,115.275,115.36,115.275,115.31,347800001.0
2009-01-23 23:15:00,115.31,115.33,115.305,115.315,178200000.0
2009-01-23 23:16:00,115.315,115.315,115.29,115.31,88400000.0
2009-01-23 23:17:00,115.31,115.31,115.31,115.31,56000000.0
2009-01-23 23:18:00,115.32,115.335,115.31,115.31,117600000.0
2009-01-23 23:19:00,115.315,115.385,115.31,115.385,165800000.0
2009-01-23 23:20:00,115.385,115.4,115.385,115.4,68600000.0
2009-01-23 23:21:00,115.4,115.4,115.4,115.4,21600000.0
2009-01-23 23:22:00,115.395,115.41,115.395,115.41,91400000.0
2009-01-23 23:23:00,115.405,115.41,115.4,115.4,65600000.0
2009-01-23 23:24:00,115.395,115.405,115.395,115.395,38200000.0
2009-01-23 23:25:00,115.39,115.395,115.39,115.395,41000000.0
2009-01-23 23:26:00,115.39,115.395,115.38,115.385,164000000.0
2009-01-23 23:27:00,115.395,115.395,115.36,115.365,192200000.0
2009-01-23 23:28:00,115.36,115.37,115.32,115.365,121400000.0
2009-01-23 23:29:00,115.365,115.38,115.365,115.37,129000000.0
2009-01-23 23:30:00,115.335,115.37,115.3,115.315,193600000.0
2009-01-23 23:31:00,115.315,115.325,115.315,115.315,118200000.0
2009-01-23 23:32:00,115.315,115.325,115.305,115.305,181600000.0
2009-01-23 23:33:00,115.31,115.325,115.31,115.325,101200000.0
2009-01-23 23:34:00,115.325,115.345,115.315,115.315,145200000.0
2009-01-23 23:35:00,115.325,115.325,115.3,115.3,74200000.0
2009-01-23 23:36:00,115.3,115.31,115.3,115.31,21200000.0
2009-01-23 23:37:00,115.305,115.325,115.3,115.31,65000000.0
2009-01-23 23:38:00,115.315,115.315,115.28,115.285,236600000.0
2009-01-23 23:39:00,115.3,115.3,115.26,115.28,123000000.0
2009-01-23 23:40:00,115.275,115.32,115.25,115.295,303600000.0
2009-01-23 23:41:00,115.285,115.285,115.25,115.255,279000000.0
2009-01-23 23:42:00,115.25,115.25,115.245,115.245,54200000.0
2009-01-23 23:43:00,115.245,115.245,115.245,115.245,19000000.0
2009-01-23 23:44:00,115.245,115.245,115.24,115.24,19000000.0
2009-01-23 23:45:00,115.245,115.255,115.19,115.19,429000000.0
2009-01-23 23:46:00,115.2,115.23,115.175,115.175,110000000.0
2009-01-23 23:47:00,115.18,115.185,115.175,115.185,65000000.0
2009-01-23 23:48:00,115.185,115.185,115.14,115.17,146800000.0
2009-01-23 23:49:00,115.16,115.17,115.16,115.16,55800000.0
2009-01-23 23:50:00,115.16,115.175,115.155,115.155,96800000.0
2009-01-23 23:51:00,115.155,115.16,115.135,115.135,75600000.0
2009-01-23 23:52:00,115.135,115.145,115.125,115.145,98600000.0
2009-01-23 23:53:00,115.155,115.155,115.125,115.135,165000000.0
2009-01-23 23:54:00,115.125,115.125,115.1,115.115,94600000.0
2009-01-23 23:55:00,115.115,115.14,115.11,115.12,186200000.0
2009-01-23 23:56:00,115.11,115.11,115.045,115.05,389000000.0
2009-01-23 23:57:00,115.055,115.055,115.035,115.035,75800000.0
2009-01-23 23:58:00,115.045,115.095,114.95,114.995,304800000.0
2009-01-23 23:59:00,114.99,115.165,114.955,115.16,415600000.0
2009-01-26 00:00:00,114.2,114.21,114.13,114.15,1600000.0
2009-01-26 00:01:00,114.98,114.98,114.98,114.98,1600000.0
2009-01-26 00:02:00,114.995,115.005,114.885,114.885,28000000.0
2009-01-26 00:03:00,114.89,114.895,114.885,114.895,8000000.0
2009-01-26 00:04:00,114.88,114.915,114.87,114.905,39200000.0
2009-01-26 00:05:00,114.905,114.905,114.82,114.82,19200000.0
2009-01-26 00:06:00,114.86,114.875,114.825,114.845,20200000.0
2009-01-26 00:07:00,114.06,114.07,113.97,113.98,25000000.0
2009-01-26 00:08:00,114.845,114.875,114.815,114.815,25000000.0
2009-01-26 00:09:00,113.99,113.99,113.96,113.96,33400000.0
2009-01-26 00:10:00,114.885,114.9,114.815,114.855,33400000.0
2009-01-26 00:11:00,114.845,114.845,114.835,114.84,7200000.0
2009-01-26 00:12:00,114.83,114.83,114.83,114.83,2400000.0
2009-01-26 00:13:00,113.89,113.91,113.84,113.86,4800000.0
2009-01-26 00:14:00,114.83,114.83,114.83,114.83,4800000.0
2009-01-26 00:15:00,113.9,114.03,113.9,114.03,8800000.0
2009-01-26 00:16:00,114.02,114.13,114.02,114.1,8800000.0
2009-01-26 00:17:00,114.11,114.11,114.03,114.04,8800000.0
2009-01-26 00:18:00,114.83,114.845,114.83,114.845,8800000.0
2009-01-26 00:19:00,114.06,114.07,114.04,114.06,28800000.0
2009-01-26 00:20:00,114.07,114.08,114.03,114.05,28800000.0
2009-01-26 00:21:00,114.84,114.84,114.805,114.805,28800000.0
2009-01-26 00:22:00,114.82,114.82,114.8,114.8,4800000.0
2009-01-26 00:23:00,114.78,114.78,114.76,114.765,9600000.0
2009-01-26 00:24:00,114.755,114.755,114.74,114.74,19200000.0
2009-01-26 00:25:00,114.74,114.74,114.635,114.635,29600000.0
2009-01-26 00:26:00,114.625,114.625,114.56,114.61,41000000.0
2009-01-26 00:27:00,114.625,114.625,114.575,114.59,56800000.0
2009-01-26 00:28:00,114.58,114.58,114.58,114.58,2400000.0
2009-01-26 00:29:00,114.58,114.58,114.58,114.58,2400000.0
2009-01-26 00:30:00,114.59,114.59,114.59,114.59,2400000.0
2009-01-26 00:31:00,114.6,114.605,114.6,114.605,4800000.0
2009-01-26 00:32:00,113.81,113.82,113.79,113.79,9600000.0
2009-01-26 00:33:00,113.78,113.81,113.78,113.78,9600000.0
2009-01-26 00:34:00,114.6,114.6,114.585,114.59,9600000.0
2009-01-26 00:35:00,114.6,114.6,114.575,114.575,32800000.0
2009-01-26 00:36:00,114.565,114.565,114.565,114.565,7200000.0
2009-01-26 00:37:00,114.575,114.575,114.555,114.565,36000000.0
2009-01-26 00:38:00,114.555,114.555,114.285,114.345,122200000.0
2009-01-26 00:39:00,114.345,114.365,114.345,114.365,15000000.0
2009-01-26 00:40:00,114.37,114.37,114.37,114.37,1000000.0
2009-01-26 00:41:00,114.37,114.37,114.3,114.315,111800000.0
2009-01-26 00:42:00,114.31,114.31,114.14,114.14,125800000.0
2009-01-26 00:43:00,114.14,114.155,114.105,114.155,210200000.0
2009-01-26 00:44:00,114.155,114.23,114.155,114.19,168400000.0
2009-01-26 00:45:00,114.205,114.22,114.2,114.21,81600000.0
2009-01-26 00:46:00,114.2,114.225,114.2,114.225,12000000.0
2009-01-26 00:47:00,114.225,114.36,114.215,114.285,125800000.0
2009-01-26 00:48:00,114.285,114.3,114.285,114.3,21600000.0
2009-01-26 00:49:00,114.29,114.31,114.29,114.29,26800000.0
2009-01-26 00:50:00,114.305,114.305,114.28,114.305,41600000.0
2009-01-26 00:51:00,114.31,114.33,114.295,114.32,79000000.0
2009-01-26 00:52:00,114.31,114.32,114.245,114.245,44800000.0
2009-01-26 00:53:00,114.285,114.285,114.23,114.23,88400000.0
2009-01-26 00:54:00,114.23,114.27,114.22,114.235,41200000.0
2009-01-26 00:55:00,114.245,114.26,114.235,114.26,17000000.0
2009-01-26 00:56:00,114.27,114.285,114.23,114.23,23000000.0
2009-01-26 00:57:00,114.25,114.29,114.225,114.225,134600000.0
2009-01-26 00:58:00,114.225,114.25,114.155,114.25,127400000.0
2009-01-26 00:59:00,114.25,114.25,114.165,114.2,190600000.0
2009-01-26 01:00:00,114.215,114.23,114.12,114.155,245700000.0
2009-01-26 01:01:00,114.155,114.165,114.125,114.125,63600000.0
2009-01-26 01:02:00,114.125,114.155,114.125,114.145,24600000.0
2009-01-26 01:03:00,114.15,114.15,114.075,114.075,114400000.0
2009-01-26 01:04:00,114.08,114.08,114.06,114.06,39800000.0
2009-01-26 01:05:00,114.07,114.095,114.0,114.05,164400000.0
2009-01-26 01:06:00,114.09,114.11,114.065,114.065,117000000.0
2009-01-26 01:07:00,114.065,114.085,113.96,113.99,127200000.0
2009-01-26 01:08:00,114.0,114.02,113.99,113.99,48000000.0
2009-01-26 01:09:00,113.98,114.0,113.95,113.955,102400000.0
2009-01-26 01:10:00,113.96,114.015,113.955,113.97,221600000.0
2009-01-26 01:11:00,113.97,113.97,113.815,113.82,196800000.0
2009-01-26 01:12:00,113.81,113.88,113.795,113.875,192000000.0
2009-01-26 01:13:00,113.89,113.89,113.83,113.85,137400000.0
2009-01-26 01:14:00,113.85,113.915,113.85,113.895,74400000.0
2009-01-26 01:15:00,113.92,114.005,113.92,114.005,205600000.0
2009-01-26 01:16:00,114.005,114.125,114.005,114.11,120000000.0
2009-01-26 01:17:00,114.11,114.115,113.97,114.01,160000000.0
2009-01-26 01:18:00,114.02,114.095,114.005,114.095,125600000.0
2009-01-26 01:19:00,114.09,114.1,114.005,114.02,303200000.0
2009-01-26 01:20:00,114.01,114.08,114.01,114.06,125800000.0
2009-01-26 01:21:00,114.06,114.06,113.975,113.98,51800000.0
2009-01-26 01:22:00,113.98,113.98,113.895,113.93,101600000.0
2009-01-26 01:23:00,113.925,113.925,113.745,113.75,232000000.0
2009-01-26 01:24:00,113.75,113.8,113.73,113.74,113600000.0
2009-01-26 01:25:00,113.745,113.775,113.745,113.76,86400000.0
2009-01-26 01:26:00,113.75,113.755,113.705,113.74,76800000.0
2009-01-26 01:27:00,113.735,113.755,113.735,113.75,41600000.0
2009-01-26 01:28:00,113.745,113.77,113.735,113.755,104000000.0
2009-01-26 01:29:00,113.755,113.785,113.755,113.78,51200000.0
2009-01-26 01:30:00,113.78,113.83,113.78,113.83,54400000.0
2009-01-26 01:31:00,113.83,113.845,113.83,113.83,14400000.0
2009-01-26 01:32:00,113.825,113.83,113.79,113.83,41200000.0
2009-01-26 01:33:00,113.83,113.83,113.77,113.785,88400000.0
2009-01-26 01:34:00,113.79,113.8,113.785,113.8,95200000.0
2009-01-26 01:35:00,113.8,113.8,113.79,113.8,84000000.0
2009-01-26 01:36:00,113.8,113.82,113.8,113.82,16800000.0
2009-01-26 01:37:00,113.82,113.865,113.79,113.84,151200000.0
2009-01-26 01:38:00,113.845,113.915,113.805,113.84,238400000.0
2009-01-26 01:39:00,113.85,113.86,113.835,113.845,53600000.0
2009-01-26 01:40:00,113.85,113.895,113.85,113.895,68800000.0
2009-01-26 01:41:00,113.895,113.98,113.895,113.97,156000000.0
2009-01-26 01:42:00,113.97,113.97,113.88,113.89,34200000.0
2009-01-26 01:43:00,113.895,113.895,113.89,113.89,12000000.0
2009-01-26 01:44:00,113.905,113.995,113.905,113.955,172000000.0
2009-01-26 01:45:00,113.955,113.985,113.885,113.885,192000000.0
2009-01-26 01:46:00,113.885,113.885,113.82,113.83,137600000.0
2009-01-26 01:47:00,113.83,113.83,113.81,113.83,56800000.0
2009-01-26 01:48:00,113.85,113.895,113.85,113.88,125200000.0
2009-01-26 01:49:00,113.895,113.91,113.865,113.905,74400000.0
2009-01-26 01:50:00,113.88,113.905,113.88,113.905,24000000.0
2009-01-26 01:51:00,113.925,113.925,113.915,113.915,4800000.0
2009-01-26 01:52:00,113.925,113.925,113.88,113.9,180000000.0
2009-01-26 01:53:00,113.905,113.925,113.885,113.905,45600000.0
2009-01-26 01:54:00,113.905,113.91,113.905,113.905,9600000.0
2009-01-26 01:55:00,113.91,113.92,113.9,113.905,14400000.0
2009-01-26 01:56:00,113.905,114.02,113.905,114.02,53600000.0
2009-01-26 01:57:00,114.015,114.055,114.005,114.055,62600000.0
2009-01-26 01:58:00,114.055,114.06,114.045,114.055,19400000.0
2009-01-26 01:59:00,114.05,114.05,114.05,114.05,8000000.0
2009-01-26 02:00:00,114.045,114.155,114.045,114.15,182800000.0
2009-01-26 02:01:00,114.15,114.19,114.15,114.185,162600000.0
2009-01-26 02:02:00,114.185,114.22,114.18,114.205,198200000.0
2009-01-26 02:03:00,114.205,114.315,114.205,114.24,185200000.0
2009-01-26 02:04:00,114.25,114.3,114.245,114.265,209600000.0
2009-01-26 02:05:00,114.27,114.275,114.145,114.225,462400000.0
2009-01-26 02:06:00,114.215,114.22,114.19,114.21,195200000.0
2009-01-26 02:07:00,114.2,114.21,114.115,114.17,307200000.0
2009-01-26 02:08:00,114.145,114.145,114.02,114.02,324100000.0
2009-01-26 02:09:00,114.02,114.03,113.975,113.975,193600000.0
2009-01-26 02:10:00,113.98,113.995,113.975,113.985,180400000.0
2009-01-26 02:11:00,113.985,113.985,113.985,113.985,60000000.0
2009-01-26 02:12:00,113.985,114.015,113.98,114.005,46400000.0
2009-01-26 02:13:00,114.015,114.025,114.015,114.015,78400000.0
2009-01-26 02:14:00,114.015,114.015,114.015,114.015,30400000.0
2009-01-26 02:15:00,114.015,114.015,113.985,113.985,93600000.0
2009-01-26 02:16:00,113.985,114.03,113.98,113.98,244000000.0
2009-01-26 02:17:00,113.995,114.025,113.995,114.0,78400000.0
2009-01-26 02:18:00,114.0,114.005,114.0,114.005,19200000.0
2009-01-26 02:19:00,114.005,114.045,114.005,114.045,66400000.0
2009-01-26 02:20:00,114.045,114.07,114.035,114.06,97200000.0
2009-01-26 02:21:00,114.06,114.11,114.06,114.11,173000000.0
2009-01-26 02:22:00,114.11,114.11,114.015,114.03,177000000.0
2009-01-26 02:23:00,114.025,114.025,114.01,114.01,178400000.0
2009-01-26 02:24:00,114.01,114.01,113.98,113.98,162400000.0
2009-01-26 02:25:00,113.98,113.985,113.975,113.985,89200000.0
2009-01-26 02:26:00,113.985,113.99,113.985,113.99,116400000.0
2009-01-26 02:27:00,113.99,114.045,113.99,114.03,412800002.0
2009-01-26 02:28:00,114.045,114.135,114.045,114.135,289600000.0
2009-01-26 02:29:00,114.135,114.19,114.135,114.18,316000000.0
2009-01-26 02:30:00,114.18,114.185,114.135,114.17,263200000.0
2009-01-26 02:31:00,114.17,114.17,114.17,114.17,26400000.0
2009-01-26 02:32:00,114.16,114.185,114.09,114.185,183200001.0
2009-01-26 02:33:00,114.175,114.25,114.14,114.245,211800000.0
2009-01-26 02:34:00,114.245,114.255,114.225,114.24,51400000.0
2009-01-26 02:35:00,114.245,114.33,114.245,114.295,241800000.0
2009-01-26 02:36:00,114.29,114.3,114.29,114.3,18800000.0
2009-01-26 02:37:00,114.295,114.295,114.25,114.25,54200000.0
2009-01-26 02:38:00,114.25,114.25,114.24,114.25,28000000.0
2009-01-26 02:39:00,114.25,114.275,114.25,114.275,41600000.0
2009-01-26 02:40:00,114.27,114.3,114.25,114.265,56400000.0
2009-01-26 02:41:00,114.27,114.305,114.27,114.28,73000000.0
2009-01-26 02:42:00,114.295,114.355,114.29,114.355,88200000.0
2009-01-26 02:43:00,114.35,114.415,114.345,114.38,222000000.0
2009-01-26 02:44:00,114.37,114.405,114.365,114.405,190400001.0
2009-01-26 02:45:00,114.42,114.475,114.405,114.46,155800000.0
2009-01-26 02:46:00,114.465,114.485,114.44,114.44,113200000.0
2009-01-26 02:47:00,114.455,114.46,114.42,114.43,41200000.0
2009-01-26 02:48:00,114.43,114.455,114.42,114.455,148200000.0
2009-01-26 02:49:00,114.45,114.455,114.45,114.455,5400000.0
2009-01-26 02:50:00,114.46,114.475,114.46,114.475,12000000.0
2009-01-26 02:51:00,114.465,114.555,114.46,114.525,119200000.0
2009-01-26 02:52:00,114.51,114.515,114.435,114.515,323800000.0
2009-01-26 02:53:00,114.515,114.54,114.495,114.53,109400000.0
2009-01-26 02:54:00,114.54,114.55,114.5,114.54,252600000.0
2009-01-26 02:55:00,114.565,114.595,114.405,114.425,477600001.0
2009-01-26 02:56:00,114.435,114.475,114.425,114.45,189800000.0
2009-01-26 02:57:00,114.45,114.465,114.405,114.405,59900000.0
2009-01-26 02:58:00,114.405,114.49,114.365,114.44,250400000.0
2009-01-26 02:59:00,114.455,114.48,114.415,114.465,196000000.0
2009-01-26 03:00:00,114.465,114.48,114.415,114.45,183200000.0
2009-01-26 03:01:00,114.44,114.44,114.425,114.425,23200000.0
2009-01-26 03:02:00,114.425,114.425,114.36,114.36,145400000.0
2009-01-26 03:03:00,114.365,114.365,114.295,114.35,215200000.0
2009-01-26 03:04:00,114.34,114.35,114.265,114.3,342199999.0
2009-01-26 03:05:00,114.3,114.3,114.26,114.27,146000000.0
2009-01-26 03:06:00,114.295,114.3,114.245,114.3,114600000.0
2009-01-26 03:07:00,114.305,114.305,114.245,114.265,149600000.0
2009-01-26 03:08:00,114.265,114.29,114.26,114.27,145600000.0
2009-01-26 03:09:00,114.27,114.305,114.27,114.3,78800000.0
2009-01-26 03:10:00,114.29,114.305,114.28,114.305,52400000.0
2009-01-26 03:11:00,114.32,114.39,114.32,114.39,159400000.0
2009-01-26 03:12:00,114.38,114.39,114.345,114.36,116200000.0
2009-01-26 03:13:00,114.36,114.38,114.335,114.38,59400000.0
2009-01-26 03:14:00,114.395,114.455,114.39,114.455,206600000.0
2009-01-26 03:15:00,114.445,114.445,114.37,114.37,117800000.0
2009-01-26 03:16:00,114.37,114.37,114.315,114.34,101400000.0
2009-01-26 03:17:00,114.325,114.325,114.31,114.32,52400000.0
2009-01-26 03:18:00,114.32,114.325,114.265,114.28,59900000.0
2009-01-26 03:19:00,114.28,114.28,114.19,114.205,106800000.0
2009-01-26 03:20:00,114.215,114.22,114.18,114.205,114800000.0
2009-01-26 03:21:00,114.2,114.205,114.16,114.17,99600000.0
2009-01-26 03:22:00,114.17,114.17,114.14,114.17,110400000.0
2009-01-26 03:23:00,114.17,114.215,114.155,114.21,106600000.0
2009-01-26 03:24:00,114.2,114.24,114.2,114.24,21000000.0
2009-01-26 03:25:00,114.245,114.28,114.24,114.28,74200000.0
2009-01-26 03:26:00,114.28,114.34,114.275,114.31,114600000.0
2009-01-26 03:27:00,114.315,114.37,114.315,114.37,88600000.0
2009-01-26 03:28:00,114.37,114.475,114.355,114.45,389200000.0
2009-01-26 03:29:00,114.45,114.515,114.45,114.49,308800000.0
2009-01-26 03:30:00,114.48,114.51,114.47,114.49,149600000.0
2009-01-26 03:31:00,114.48,114.51,114.295,114.31,197000000.0
2009-01-26 03:32:00,114.33,114.37,114.31,114.355,467200000.0
2009-01-26 03:33:00,114.36,114.38,114.335,114.35,101600000.0
2009-01-26 03:34:00,114.355,114.365,114.34,114.365,116200000.0
2009-01-26 03:35:00,114.365,114.42,114.35,114.42,133200000.0
2009-01-26 03:36:00,114.445,114.565,114.42,114.55,344000000.0
2009-01-26 03:37:00,114.54,114.545,114.515,114.545,79800000.0
2009-01-26 03:38:00,114.535,114.585,114.485,114.5,221800000.0
2009-01-26 03:39:00,114.505,114.53,114.48,114.515,194000000.0
2009-01-26 03:40:00,114.48,114.555,114.465,114.515,262400000.0
2009-01-26 03:41:00,114.51,114.55,114.51,114.55,26400000.0
2009-01-26 03:42:00,114.54,114.54,114.47,114.53,95800000.0
2009-01-26 03:43:00,114.525,114.545,114.52,114.53,145400000.0
2009-01-26 03:44:00,114.525,114.565,114.5,114.545,274400000.0
2009-01-26 03:45:00,114.555,114.575,114.54,114.56,81800000.0
2009-01-26 03:46:00,114.555,114.565,114.535,114.555,73400000.0
2009-01-26 03:47:00,114.56,114.58,114.56,114.575,79200000.0
2009-01-26 03:48:00,114.575,114.585,114.57,114.58,60600000.0
2009-01-26 03:49:00,114.58,114.605,114.57,114.59,73400000.0
2009-01-26 03:50:00,114.58,114.6,114.58,114.595,55200000.0
2009-01-26 03:51:00,114.595,114.625,114.595,114.625,24000000.0
2009-01-26 03:52:00,114.625,114.66,114.615,114.66,124600000.0
2009-01-26 03:53:00,114.66,114.675,114.66,114.67,15600000.0
2009-01-26 03:54:00,114.67,114.735,114.67,114.735,69200000.0
2009-01-26 03:55:00,114.725,114.75,114.725,114.745,22800000.0
2009-01-26 03:56:00,114.74,114.81,114.74,114.795,145800000.0
2009-01-26 03:57:00,114.795,114.82,114.755,114.78,105000000.0
2009-01-26 03:58:00,114.78,114.795,114.765,114.795,154000000.0
2009-01-26 03:59:00,114.795,114.8,114.76,114.78,127000000.0
2009-01-26 04:00:00,114.77,114.78,114.73,114.75,178400000.0
2009-01-26 04:01:00,114.75,114.77,114.73,114.77,51400000.0
2009-01-26 04:02:00,114.76,114.76,114.73,114.73,38400000.0
2009-01-26 04:03:00,114.745,114.75,114.71,114.725,94200000.0
2009-01-26 04:04:00,114.73,114.73,114.715,114.715,43200000.0
2009-01-26 04:05:00,114.705,114.705,114.695,114.705,33800000.0
2009-01-26 04:06:00,114.715,114.77,114.715,114.76,50800000.0
2009-01-26 04:07:00,114.775,114.785,114.75,114.755,109000000.0
2009-01-26 04:08:00,114.765,114.785,114.765,114.78,36600000.0
2009-01-26 04:09:00,114.78,114.815,114.78,114.815,110600000.0
2009-01-26 04:10:00,114.805,114.82,114.79,114.82,53600000.0
2009-01-26 04:11:00,114.815,114.815,114.8,114.805,43200000.0
2009-01-26 04:12:00,114.795,114.795,114.74,114.74,66000000.0
2009-01-26 04:13:00,114.74,114.755,114.73,114.755,82200000.0
2009-01-26 04:14:00,114.755,114.775,114.745,114.775,58400000.0
2009-01-26 04:15:00,114.775,114.79,114.775,114.785,22200000.0
2009-01-26 04:16:00,114.785,114.8,114.78,114.8,77200000.0
2009-01-26 04:17:00,114.79,114.815,114.79,114.815,38800000.0
2009-01-26 04:18:00,114.805,114.805,114.74,114.755,90400000.0
2009-01-26 04:19:00,114.755,114.785,114.75,114.755,99400000.0
2009-01-26 04:20:00,114.755,114.77,114.755,114.765,26400000.0
2009-01-26 04:21:00,114.775,114.81,114.775,114.81,52200000.0
2009-01-26 04:22:00,114.805,114.9,114.795,114.9,137000000.0
2009-01-26 04:23:00,114.9,115.025,114.865,114.965,292600000.0
2009-01-26 04:24:00,114.975,115.11,114.975,115.08,332200000.0
2009-01-26 04:25:00,115.075,115.09,115.005,115.045,243800000.0
2009-01-26 04:26:00,115.045,115.11,115.02,115.1,222600001.0
2009-01-26 04:27:00,115.1,115.12,115.03,115.03,366000000.0
2009-01-26 04:28:00,115.03,115.03,115.01,115.01,203600000.0
2009-01-26 04:29:00,115.005,115.075,115.0,115.07,172200000.0
2009-01-26 04:30:00,115.06,115.07,115.05,115.07,132400000.0
2009-01-26 04:31:00,115.07,115.125,115.07,115.11,230200000.0
2009-01-26 04:32:00,115.125,115.23,115.12,115.205,198400000.0
2009-01-26 04:33:00,115.205,115.23,115.18,115.19,266400000.0
2009-01-26 04:34:00,115.19,115.2,115.125,115.13,190200000.0
2009-01-26 04:35:00,115.125,115.15,115.12,115.15,226800000.0
2009-01-26 04:36:00,115.16,115.185,115.16,115.17,44600000.0
2009-01-26 04:37:00,115.17,115.19,115.125,115.14,375400000.0
2009-01-26 04:38:00,115.14,115.165,115.11,115.12,457400002.0
2009-01-26 04:39:00,115.12,115.12,115.05,115.06,191200000.0
2009-01-26 04:40:00,115.08,115.095,115.055,115.08,390000003.0
2009-01-26 04:41:00,115.085,115.1,115.045,115.045,110200000.0
2009-01-26 04:42:00,115.045,115.08,115.045,115.08,48200000.0
2009-01-26 04:43:00,115.08,115.08,115.075,115.08,17200000.0
2009-01-26 04:44:00,115.08,115.08,114.985,115.0,182600000.0
2009-01-26 04:45:00,115.005,115.015,115.0,115.0,123000000.0
2009-01-26 04:46:00,115.0,115.0,114.93,114.97,299600000.0
2009-01-26 04:47:00,114.98,115.005,114.98,114.995,116400000.0
2009-01-26 04:48:00,114.98,115.005,114.955,114.955,131600000.0
2009-01-26 04:49:00,114.965,114.995,114.955,114.995,74000000.0
2009-01-26 04:50:00,114.995,115.0,114.98,115.0,22800000.0
2009-01-26 04:51:00,115.25,115.3,115.25,115.27,19200000.0
2009-01-26 04:52:00,115.005,115.005,114.985,114.995,19200000.0
2009-01-26 04:53:00,115.005,115.005,115.005,115.005,50400000.0
2009-01-26 04:54:00,115.005,115.005,114.995,115.005,33600000.0
2009-01-26 04:55:00,115.0,115.005,114.965,114.965,83000000.0
2009-01-26 04:56:00,114.97,114.98,114.97,114.98,28800000.0
2009-01-26 04:57:00,114.98,115.005,114.97,114.99,53600000.0
2009-01-26 04:58:00,114.98,115.015,114.98,114.985,57600000.0
2009-01-26 04:59:00,114.97,115.035,114.97,115.02,241799994.0
2009-01-26 05:00:00,115.035,115.055,115.0,115.025,155799999.0
2009-01-26 05:01:00,115.035,115.065,115.035,115.05,48000000.0
2009-01-26 05:02:00,115.055,115.055,115.02,115.02,41600000.0
2009-01-26 05:03:00,115.02,115.025,114.97,114.975,220800000.0
2009-01-26 05:04:00,114.97,115.08,114.97,115.075,170800000.0
2009-01-26 05:05:00,115.075,115.185,115.07,115.185,121800000.0
2009-01-26 05:06:00,115.185,115.225,115.165,115.165,101400000.0
2009-01-26 05:07:00,115.165,115.19,115.095,115.155,173800000.0
2009-01-26 05:08:00,115.155,115.16,115.1,115.1,59000000.0
2009-01-26 05:09:00,115.1,115.115,115.085,115.095,72000000.0
2009-01-26 05:10:00,115.1,115.1,115.095,115.1,18400000.0
2009-01-26 05:11:00,115.09,115.105,114.95,115.0,145200000.0
2009-01-26 05:12:00,115.0,115.04,115.0,115.03,140600000.0
2009-01-26 05:13:00,115.02,115.035,115.02,115.035,42400000.0
2009-01-26 05:14:00,115.035,115.075,115.025,115.075,132200000.0
2009-01-26 05:15:00,115.075,115.075,115.06,115.06,40400000.0
2009-01-26 05:16:00,115.05,115.07,115.05,115.06,69400000.0
2009-01-26 05:17:00,115.06,115.065,115.06,115.06,39600000.0
2009-01-26 05:18:00,115.06,115.06,115.06,115.06,15000000.0
2009-01-26 05:19:00,115.06,115.075,115.05,115.065,51400000.0
2009-01-26 05:20:00,115.055,115.055,115.04,115.045,35600000.0
2009-01-26 05:21:00,115.045,115.045,115.02,115.02,48000000.0
2009-01-26 05:22:00,115.015,115.03,115.015,115.02,48800000.0
2009-01-26 05:23:00,115.3,115.31,115.29,115.29,26400000.0
2009-01-26 05:24:00,115.02,115.025,115.02,115.02,26400000.0
2009-01-26 05:25:00,115.01,115.01,114.985,114.985,16200000.0
2009-01-26 05:26:00,114.99,115.0,114.985,114.985,21600000.0
2009-01-26 05:27:00,114.985,114.995,114.985,114.995,57600000.0
2009-01-26 05:28:00,115.005,115.095,115.005,115.095,265800001.0
2009-01-26 05:29:00,115.095,115.125,115.095,115.12,63000000.0
2009-01-26 05:30:00,115.12,115.145,115.115,115.135,91400000.0
2009-01-26 05:31:00,115.14,115.275,115.14,115.26,204400000.0
2009-01-26 05:32:00,115.275,115.295,115.24,115.29,107600000.0
2009-01-26 05:33:00,115.3,115.34,115.27,115.34,128600000.0
2009-01-26 05:34:00,115.34,115.38,115.33,115.36,118000000.0
2009-01-26 05:35:00,115.38,115.42,115.36,115.4,184600000.0
2009-01-26 05:36:00,115.395,115.455,115.395,115.43,165800000.0
2009-01-26 05:37:00,115.425,115.515,115.405,115.465,237400000.0
2009-01-26 05:38:00,115.465,115.53,115.44,115.49,127000000.0
2009-01-26 05:39:00,115.5,115.505,115.5,115.5,50000000.0
2009-01-26 05:40:00,115.5,115.505,115.495,115.5,57800000.0
2009-01-26 05:41:00,115.5,115.5,115.41,115.41,129600000.0
2009-01-26 05:42:00,115.425,115.445,115.345,115.365,194600000.0
2009-01-26 05:43:00,115.375,115.39,115.37,115.375,38800000.0
2009-01-26 05:44:00,115.38,115.38,115.36,115.36,18600000.0
2009-01-26 05:45:00,115.365,115.405,115.32,115.365,248800000.0
2009-01-26 05:46:00,115.33,115.34,115.31,115.34,108800000.0
2009-01-26 05:47:00,115.34,115.34,115.34,115.34,27000000.0
2009-01-26 05:48:00,115.34,115.34,115.275,115.3,85200000.0
2009-01-26 05:49:00,115.29,115.3,115.225,115.245,106400000.0
2009-01-26 05:50:00,115.25,115.28,115.17,115.28,231200000.0
2009-01-26 05:51:00,115.27,115.315,115.245,115.265,184600000.0
2009-01-26 05:52:00,115.265,115.28,115.25,115.28,269600000.0
2009-01-26 05:53:00,115.27,115.33,115.27,115.33,154600000.0
2009-01-26 05:54:00,115.33,115.33,115.325,115.33,71000000.0
2009-01-26 05:55:00,115.335,115.43,115.335,115.43,111000000.0
2009-01-26 05:56:00,115.42,115.475,115.415,115.47,122400000.0
2009-01-26 05:57:00,115.47,115.48,115.46,115.46,72600000.0
2009-01-26 05:58:00,115.46,115.465,115.435,115.44,60800000.0
2009-01-26 05:59:00,115.46,115.47,115.46,115.47,35000000.0
2009-01-26 06:00:00,115.47,115.47,115.43,115.44,136000000.0
2009-01-26 06:01:00,115.44,115.45,115.435,115.435,80000000.0
2009-01-26 06:02:00,115.435,115.455,115.43,115.435,37800000.0
2009-01-26 06:03:00,115.43,115.44,115.38,115.395,173600000.0
2009-01-26 06:04:00,115.4,115.42,115.385,115.395,104400000.0
2009-01-26 06:05:00,115.395,115.395,115.33,115.35,41400000.0
2009-01-26 06:06:00,115.35,115.35,115.325,115.33,88600000.0
2009-01-26 06:07:00,115.34,115.34,115.325,115.33,51400000.0
2009-01-26 06:08:00,115.33,115.33,115.325,115.33,15000000.0
2009-01-26 06:09:00,115.53,115.55,115.51,115.54,42400000.0
2009-01-26 06:10:00,115.34,115.4,115.33,115.38,42400000.0
2009-01-26 06:11:00,115.38,115.395,115.36,115.365,87200000.0
2009-01-26 06:12:00,115.365,115.41,115.36,115.41,95400000.0
2009-01-26 06:13:00,115.41,115.415,115.395,115.405,30200000.0
2009-01-26 06:14:00,115.415,115.435,115.415,115.425,48000000.0
2009-01-26 06:15:00,115.435,115.45,115.42,115.42,40000000.0
2009-01-26 06:16:00,115.42,115.42,115.35,115.355,139400000.0
2009-01-26 06:17:00,115.35,115.385,115.34,115.38,328200000.0
2009-01-26 06:18:00,115.38,115.385,115.38,115.385,97600000.0
2009-01-26 06:19:00,115.385,115.395,115.355,115.38,57000000.0
2009-01-26 06:20:00,115.38,115.39,115.375,115.39,43200000.0
2009-01-26 06:21:00,115.39,115.405,115.39,115.4,157000000.0
2009-01-26 06:22:00,115.4,115.4,115.28,115.295,429800000.0
2009-01-26 06:23:00,115.295,115.3,115.285,115.285,116800000.0
2009-01-26 06:24:00,115.295,115.3,115.18,115.18,306600000.0
2009-01-26 06:25:00,115.18,115.26,115.18,115.26,246000000.0
2009-01-26 06:26:00,115.26,115.26,115.25,115.26,21600000.0
2009-01-26 06:27:00,115.26,115.27,115.26,115.26,77000000.0
2009-01-26 06:28:00,115.26,115.27,115.255,115.26,84800000.0
2009-01-26 06:29:00,115.255,115.265,115.255,115.26,73800000.0
2009-01-26 06:30:00,115.26,115.26,115.26,115.26,25000000.0
2009-01-26 06:31:00,115.265,115.265,115.26,115.26,5400000.0
2009-01-26 06:32:00,115.26,115.29,115.26,115.29,89200000.0
2009-01-26 06:33:00,115.27,115.275,115.26,115.275,89200000.0
2009-01-26 06:34:00,115.28,115.28,115.26,115.26,55600000.0
2009-01-26 06:35:00,115.27,115.285,115.27,115.285,26400000.0
2009-01-26 06:36:00,115.28,115.34,115.275,115.3,148200000.0
2009-01-26 06:37:00,115.305,115.31,115.295,115.295,75200000.0
2009-01-26 06:38:00,115.295,115.31,115.295,115.3,88600000.0
2009-01-26 06:39:00,115.305,115.31,115.285,115.295,18800000.0
2009-01-26 06:40:00,115.295,115.295,115.28,115.285,5800000.0
2009-01-26 06:41:00,115.285,115.3,115.285,115.3,14600000.0
2009-01-26 06:42:00,115.305,115.315,115.305,115.315,32000000.0
2009-01-26 06:43:00,115.315,115.385,115.315,115.38,80000000.0
2009-01-26 06:44:00,115.385,115.415,115.375,115.38,72000000.0
2009-01-26 06:45:00,115.37,115.38,115.37,115.38,29000000.0
2009-01-26 06:46:00,115.38,115.38,115.37,115.38,63400000.0
2009-01-26 06:47:00,115.38,115.39,115.37,115.37,51400000.0
2009-01-26 06:48:00,115.37,115.405,115.37,115.39,164400000.0
2009-01-26 06:49:00,115.385,115.41,115.385,115.4,71200000.0
2009-01-26 06:50:00,115.4,115.485,115.4,115.48,122000000.0
2009-01-26 06:51:00,115.48,115.5,115.445,115.465,191400000.0
2009-01-26 06:52:00,115.475,115.5,115.465,115.5,132000000.0
2009-01-26 06:53:00,115.495,115.515,115.475,115.5,120600000.0
2009-01-26 06:54:00,115.515,115.56,115.51,115.555,235200000.0
2009-01-26 06:55:00,115.555,115.555,115.525,115.535,84400000.0
2009-01-26 06:56:00,115.55,115.56,115.385,115.385,312800000.0
2009-01-26 06:57:00,115.385,115.39,115.32,115.335,312000000.0
2009-01-26 06:58:00,115.335,115.39,115.325,115.39,211200000.0
2009-01-26 06:59:00,115.375,115.455,115.375,115.45,159800000.0
2009-01-26 07:00:00,115.45,115.49,115.42,115.48,228600000.0
2009-01-26 07:01:00,115.48,115.505,115.48,115.495,70200000.0
2009-01-26 07:02:00,115.49,115.49,115.49,115.49,2400000.0
2009-01-26 07:03:00,115.5,115.515,115.4,115.4,132200000.0
2009-01-26 07:04:00,115.405,115.405,115.355,115.38,262400000.0
2009-01-26 07:05:00,115.38,115.42,115.38,115.405,62800000.0
2009-01-26 07:06:00,115.415,115.455,115.405,115.455,269200000.0
2009-01-26 07:07:00,115.465,115.52,115.465,115.52,346400000.0
2009-01-26 07:08:00,115.525,115.535,115.515,115.53,164000000.0
2009-01-26 07:09:00,115.53,115.54,115.485,115.53,217000000.0
2009-01-26 07:10:00,115.53,115.55,115.525,115.55,207200000.0
2009-01-26 07:11:00,115.565,115.565,115.48,115.49,162000000.0
2009-01-26 07:12:00,115.49,115.49,115.43,115.435,198000000.0
2009-01-26 07:13:00,115.44,115.445,115.44,115.44,50400000.0
2009-01-26 07:14:00,115.445,115.49,115.41,115.42,161000000.0
2009-01-26 07:15:00,115.425,115.425,115.41,115.425,134800000.0
2009-01-26 07:16:00,115.43,115.44,115.395,115.395,204800000.0
2009-01-26 07:17:00,115.39,115.405,115.355,115.36,218400000.0
2009-01-26 07:18:00,115.365,115.365,115.335,115.35,175600000.0
2009-01-26 07:19:00,115.33,115.33,115.31,115.315,133400000.0
2009-01-26 07:20:00,115.33,115.34,115.325,115.34,58600000.0
2009-01-26 07:21:00,115.34,115.34,115.27,115.275,62600000.0
2009-01-26 07:22:00,115.27,115.285,115.25,115.25,251900000.0
2009-01-26 07:23:00,115.24,115.26,115.21,115.25,160000000.0
2009-01-26 07:24:00,115.25,115.315,115.25,115.28,132600000.0
2009-01-26 07:25:00,115.28,115.305,115.25,115.3,102800000.0
2009-01-26 07:26:00,115.3,115.3,115.25,115.26,136400000.0
2009-01-26 07:27:00,115.26,115.26,115.24,115.25,171800000.0
2009-01-26 07:28:00,115.25,115.25,115.235,115.25,96400000.0
2009-01-26 07:29:00,115.24,115.245,115.215,115.22,105600000.0
2009-01-26 07:30:00,115.22,115.255,115.215,115.25,146200000.0
2009-01-26 07:31:00,115.25,115.275,115.25,115.26,213800000.0
2009-01-26 07:32:00,115.27,115.275,115.27,115.275,79600000.0
2009-01-26 07:33:00,115.27,115.275,115.27,115.27,15200000.0
2009-01-26 07:34:00,115.27,115.27,115.26,115.265,42000000.0
2009-01-26 07:35:00,115.255,115.265,115.24,115.25,207000000.0
2009-01-26 07:36:00,115.24,115.25,115.24,115.25,155200000.0
2009-01-26 07:37:00,115.25,115.25,115.195,115.215,303200000.0
2009-01-26 07:38:00,115.215,115.215,115.105,115.11,330000001.0
2009-01-26 07:39:00,115.105,115.14,115.1,115.125,136200000.0
2009-01-26 07:40:00,115.13,115.135,115.1,115.125,246399999.0
2009-01-26 07:41:00,115.12,115.12,115.085,115.12,210800000.0
2009-01-26 07:42:00,115.115,115.115,115.03,115.045,377400002.0
2009-01-26 07:43:00,115.05,115.05,115.03,115.03,53400000.0
2009-01-26 07:44:00,115.03,115.03,114.995,115.01,182000000.0
2009-01-26 07:45:00,115.0,115.01,114.94,114.95,128600000.0
2009-01-26 07:46:00,114.945,114.95,114.9,114.905,404599999.0
2009-01-26 07:47:00,114.905,114.905,114.855,114.855,189000000.0
2009-01-26 07:48:00,114.875,114.93,114.845,114.845,282000000.0
2009-01-26 07:49:00,114.845,114.9,114.84,114.89,395000000.0
2009-01-26 07:50:00,114.89,114.9,114.845,114.85,341000000.0
2009-01-26 07:51:00,114.85,114.87,114.75,114.75,233400000.0
2009-01-26 07:52:00,114.75,114.775,114.75,114.77,138800000.0
2009-01-26 07:53:00,114.785,114.785,114.74,114.74,252600000.0
2009-01-26 07:54:00,114.74,114.74,114.695,114.715,277000000.0
2009-01-26 07:55:00,114.71,114.77,114.71,114.755,280000000.0
2009-01-26 07:56:00,114.755,114.875,114.755,114.875,661800000.0
2009-01-26 07:57:00,114.88,114.97,114.855,114.96,531600000.0
2009-01-26 07:58:00,114.96,114.975,114.935,114.935,306800000.0
2009-01-26 07:59:00,114.935,114.935,114.885,114.93,562800000.0
2009-01-26 08:00:00,114.93,115.01,114.915,115.01,367800000.0
2009-01-26 08:01:00,115.015,115.035,114.96,114.96,268200000.0
2009-01-26 08:02:00,114.975,115.015,114.875,114.875,388000000.0
2009-01-26 08:03:00,114.875,114.89,114.865,114.875,134000000.0
2009-01-26 08:04:00,114.88,114.88,114.875,114.88,29600000.0
2009-01-26 08:05:00,114.88,114.88,114.88,114.88,13000000.0
2009-01-26 08:06:00,114.88,114.88,114.795,114.8,150800000.0
2009-01-26 08:07:00,114.8,114.8,114.72,114.73,340800000.0
2009-01-26 08:08:00,114.73,114.73,114.625,114.645,366400000.0
2009-01-26 08:09:00,114.64,114.65,114.605,114.625,316800000.0
2009-01-26 08:10:00,114.625,114.645,114.57,114.57,471400001.0
2009-01-26 08:11:00,114.565,114.63,114.56,114.6,252000000.0
2009-01-26 08:12:00,114.585,114.625,114.55,114.605,365600000.0
2009-01-26 08:13:00,114.595,114.64,114.57,114.62,372400000.0
2009-01-26 08:14:00,114.62,114.65,114.595,114.6,303000000.0
2009-01-26 08:15:00,114.605,114.675,114.605,114.67,273600000.0
2009-01-26 08:16:00,114.665,114.68,114.66,114.68,655400000.0
2009-01-26 08:17:00,114.68,114.715,114.68,114.71,406800001.0
2009-01-26 08:18:00,114.705,114.75,114.705,114.75,247800000.0
2009-01-26 08:19:00,114.75,114.785,114.735,114.78,261400000.0
2009-01-26 08:20:00,114.78,114.785,114.78,114.785,52000000.0
2009-01-26 08:21:00,114.785,114.785,114.78,114.78,53000000.0
2009-01-26 08:22:00,114.78,114.78,114.705,114.71,158800000.0
2009-01-26 08:23:00,114.71,114.725,114.7,114.7,128600000.0
2009-01-26 08:24:00,114.7,114.7,114.64,114.655,255200000.0
2009-01-26 08:25:00,114.655,114.725,114.645,114.715,338000000.0
2009-01-26 08:26:00,114.715,114.73,114.7,114.73,268600000.0
2009-01-26 08:27:00,114.73,114.73,114.7,114.715,254000000.0
2009-01-26 08:28:00,114.71,114.735,114.705,114.71,204800000.0
2009-01-26 08:29:00,114.71,114.765,114.705,114.765,272200000.0
2009-01-26 08:30:00,114.76,114.765,114.74,114.75,188000000.0
2009-01-26 08:31:00,114.75,114.75,114.725,114.735,233400000.0
2009-01-26 08:32:00,114.735,114.77,114.725,114.725,194400000.0
2009-01-26 08:33:00,114.725,114.735,114.7,114.71,279399999.0
2009-01-26 08:34:00,114.725,114.815,114.725,114.785,365400000.0
2009-01-26 08:35:00,114.785,114.815,114.775,114.785,322200001.0
2009-01-26 08:36:00,114.785,114.785,114.695,114.705,296200000.0
2009-01-26 08:37:00,114.705,114.735,114.7,114.735,228600000.0
2009-01-26 08:38:00,114.745,114.745,114.725,114.73,78200000.0
2009-01-26 08:39:00,114.73,114.765,114.725,114.765,222800000.0
2009-01-26 08:40:00,114.765,114.765,114.75,114.755,124800000.0
2009-01-26 08:41:00,114.755,114.87,114.755,114.825,471200000.0
2009-01-26 08:42:00,114.835,114.835,114.79,114.79,207200000.0
2009-01-26 08:43:00,114.79,114.85,114.785,114.825,126600000.0
2009-01-26 08:44:00,114.84,114.935,114.825,114.92,362199999.0
2009-01-26 08:45:00,114.915,114.945,114.9,114.905,283600000.0
2009-01-26 08:46:00,114.905,114.905,114.845,114.855,238600000.0
2009-01-26 08:47:00,114.855,114.865,114.755,114.765,571600001.0
2009-01-26 08:48:00,114.77,114.885,114.77,114.88,465199999.0
2009-01-26 08:49:00,114.875,114.89,114.825,114.825,338400000.0
2009-01-26 08:50:00,114.825,114.845,114.82,114.835,470000000.0
2009-01-26 08:51:00,114.83,114.84,114.75,114.765,239400000.0
2009-01-26 08:52:00,114.765,114.765,114.705,114.705,206600000.0
2009-01-26 08:53:00,114.705,114.72,114.68,114.685,510999999.0
2009-01-26 08:54:00,114.685,114.79,114.68,114.745,424400000.0
2009-01-26 08:55:00,114.74,114.76,114.725,114.73,288800000.0
2009-01-26 08:56:00,114.73,114.74,114.67,114.68,326200000.0
2009-01-26 08:57:00,114.685,114.69,114.68,114.685,99400000.0
2009-01-26 08:58:00,114.685,114.69,114.675,114.68,302200000.0
2009-01-26 08:59:00,114.685,114.685,114.68,114.68,78800000.0
2009-01-26 09:00:00,114.68,114.7,114.68,114.7,61200000.0
2009-01-26 09:01:00,114.7,114.825,114.7,114.825,209800000.0
2009-01-26 09:02:00,114.82,114.82,114.7,114.7,309400000.0
2009-01-26 09:03:00,114.705,114.765,114.705,114.76,146400000.0
2009-01-26 09:04:00,114.765,114.81,114.76,114.785,404800000.0
2009-01-26 09:05:00,114.79,114.79,114.675,114.685,206400000.0
2009-01-26 09:06:00,114.69,114.74,114.685,114.735,317399999.0
2009-01-26 09:07:00,114.74,114.795,114.73,114.77,475600000.0
2009-01-26 09:08:00,114.77,114.78,114.74,114.74,224200000.0
2009-01-26 09:09:00,114.745,114.755,114.65,114.66,177000000.0
2009-01-26 09:10:00,114.66,114.665,114.57,114.58,316000000.0
2009-01-26 09:11:00,114.575,114.585,114.515,114.515,229400000.0
2009-01-26 09:12:00,114.53,114.54,114.505,114.525,381600000.0
2009-01-26 09:13:00,114.525,114.58,114.52,114.575,233800000.0
2009-01-26 09:14:00,114.585,114.655,114.485,114.485,555400000.0
2009-01-26 09:15:00,114.47,114.48,114.375,114.375,577200000.0
2009-01-26 09:16:00,114.385,114.42,114.345,114.36,312800000.0
2009-01-26 09:17:00,114.345,114.365,114.21,114.26,633599998.0
2009-01-26 09:18:00,114.26,114.27,114.22,114.23,199600000.0
2009-01-26 09:19:00,114.23,114.41,114.23,114.39,671000000.0
2009-01-26 09:20:00,114.385,114.39,114.245,114.255,955200001.0
2009-01-26 09:21:00,114.255,114.275,114.22,114.26,488400000.0
2009-01-26 09:22:00,114.26,114.265,114.245,114.26,246800000.0
2009-01-26 09:23:00,114.26,114.26,114.215,114.22,586000000.0
2009-01-26 09:24:00,114.22,114.24,114.215,114.23,635799999.0
2009-01-26 09:25:00,114.23,114.275,114.15,114.275,698200000.0
2009-01-26 09:26:00,114.275,114.285,114.22,114.25,294200000.0
2009-01-26 09:27:00,114.25,114.25,114.125,114.185,757000000.0
2009-01-26 09:28:00,114.19,114.19,114.085,114.115,721400000.0
2009-01-26 09:29:00,114.12,114.16,114.115,114.14,577199999.0
2009-01-26 09:30:00,114.125,114.2,114.08,114.18,844200000.0
2009-01-26 09:31:00,114.18,114.26,114.155,114.26,801200001.0
2009-01-26 09:32:00,114.265,114.335,114.22,114.335,759000002.0
2009-01-26 09:33:00,114.335,114.335,114.205,114.245,780600000.0
2009-01-26 09:34:00,114.235,114.245,114.185,114.205,593600000.0
2009-01-26 09:35:00,114.195,114.265,114.195,114.26,425400001.0
2009-01-26 09:36:00,114.265,114.32,114.26,114.31,561200001.0
2009-01-26 09:37:00,114.305,114.355,114.285,114.345,408600000.0
2009-01-26 09:38:00,114.34,114.355,114.33,114.355,294200001.0
2009-01-26 09:39:00,114.355,114.465,114.355,114.405,624800000.0
2009-01-26 09:40:00,114.4,114.435,114.4,114.43,415600000.0
2009-01-26 09:41:00,114.435,114.555,114.435,114.555,447800002.0
2009-01-26 09:42:00,114.55,114.65,114.545,114.56,525000000.0
2009-01-26 09:43:00,114.565,114.61,114.51,114.58,708799999.0
2009-01-26 09:44:00,114.58,114.585,114.545,114.56,510400001.0
2009-01-26 09:45:00,114.565,114.565,114.44,114.45,872800000.0
2009-01-26 09:46:00,114.45,114.455,114.41,114.41,708600001.0
2009-01-26 09:47:00,114.41,114.43,114.36,114.39,597600000.0
2009-01-26 09:48:00,114.4,114.44,114.395,114.4,523400001.0
2009-01-26 09:49:00,114.4,114.41,114.27,114.29,634600000.0
2009-01-26 09:50:00,114.29,114.345,114.27,114.33,627800000.0
2009-01-26 09:51:00,114.335,114.365,114.31,114.35,626600001.0
2009-01-26 09:52:00,114.36,114.4,114.34,114.38,487600001.0
2009-01-26 09:53:00,114.375,114.375,114.355,114.375,146200000.0
2009-01-26 09:54:00,114.375,114.405,114.375,114.405,425200000.0
2009-01-26 09:55:00,114.405,114.405,114.335,114.35,298600000.0
2009-01-26 09:56:00,114.35,114.365,114.24,114.24,476600000.0
2009-01-26 09:57:00,114.25,114.26,114.205,114.225,518600001.0
2009-01-26 09:58:00,114.225,114.305,114.22,114.305,540200001.0
2009-01-26 09:59:00,114.305,114.345,114.295,114.295,302400000.0
2009-01-26 10:00:00,114.3,114.335,114.285,114.33,505199999.0
2009-01-26 10:01:00,114.325,114.355,114.295,114.305,278800000.0
2009-01-26 10:02:00,114.32,114.395,114.3,114.375,746800000.0
2009-01-26 10:03:00,114.375,114.6,114.375,114.545,526000000.0
2009-01-26 10:04:00,114.545,114.605,114.505,114.595,571000000.0
2009-01-26 10:05:00,114.605,114.65,114.595,114.645,222600000.0
2009-01-26 10:06:00,114.655,114.975,114.655,114.96,692600001.0
2009-01-26 10:07:00,114.96,115.02,114.905,114.985,593000000.0
2009-01-26 10:08:00,114.995,115.075,114.95,114.95,496200000.0
2009-01-26 10:09:00,114.95,114.96,114.89,114.91,433600000.0
2009-01-26 10:10:00,114.91,114.99,114.91,114.95,528600001.0
2009-01-26 10:11:00,114.95,114.98,114.915,114.94,463800000.0
2009-01-26 10:12:00,114.945,114.96,114.915,114.935,529200000.0
2009-01-26 10:13:00,114.935,115.045,114.935,115.04,380000000.0
2009-01-26 10:14:00,115.035,115.065,114.99,115.055,278300000.0
2009-01-26 10:15:00,115.055,115.115,115.045,115.045,480600000.0
2009-01-26 10:16:00,115.05,115.105,115.035,115.045,388800000.0
2009-01-26 10:17:00,115.045,115.07,114.995,115.0,404400000.0
2009-01-26 10:18:00,115.0,115.04,114.975,115.04,244000000.0
2009-01-26 10:19:00,115.04,115.04,114.945,114.945,396800000.0
2009-01-26 10:20:00,114.945,114.96,114.865,114.915,402000000.0
2009-01-26 10:21:00,114.91,115.04,114.91,115.04,558800000.0
2009-01-26 10:22:00,115.035,115.065,115.0,115.04,700000000.0
2009-01-26 10:23:00,115.035,115.05,114.935,114.95,687800001.0
2009-01-26 10:24:00,114.95,114.955,114.915,114.94,436200000.0
2009-01-26 10:25:00,114.94,114.94,114.875,114.88,437399999.0
2009-01-26 10:26:00,114.875,114.89,114.815,114.82,423000001.0
2009-01-26 10:27:00,114.815,114.83,114.745,114.795,546200000.0
2009-01-26 10:28:00,114.795,114.84,114.77,114.83,373800000.0
2009-01-26 10:29:00,114.835,114.905,114.82,114.905,289000000.0
2009-01-26 10:30:00,114.905,114.93,114.835,114.885,486200001.0
2009-01-26 10:31:00,114.86,114.905,114.85,114.875,337800001.0
2009-01-26 10:32:00,114.875,114.88,114.765,114.765,823800000.0
2009-01-26 10:33:00,114.765,114.825,114.765,114.815,432800000.0
2009-01-26 10:34:00,114.815,114.84,114.79,114.835,413200000.0
2009-01-26 10:35:00,114.825,114.895,114.825,114.855,331800000.0
2009-01-26 10:36:00,114.855,114.88,114.81,114.845,648800000.0
2009-01-26 10:37:00,114.845,114.895,114.825,114.875,560000000.0
2009-01-26 10:38:00,114.88,114.9,114.865,114.895,576200000.0
2009-01-26 10:39:00,114.895,115.045,114.895,114.955,707800000.0
2009-01-26 10:40:00,114.95,114.985,114.95,114.975,545000000.0
2009-01-26 10:41:00,114.985,115.04,114.965,115.03,620000003.0
2009-01-26 10:42:00,115.03,115.2,115.02,115.2,985399999.0
2009-01-26 10:43:00,115.2,115.295,115.2,115.26,710000001.0
2009-01-26 10:44:00,115.26,115.285,115.245,115.265,224800000.0
2009-01-26 10:45:00,115.265,115.485,115.265,115.475,498200000.0
2009-01-26 10:46:00,115.48,115.645,115.435,115.645,682600000.0
2009-01-26 10:47:00,115.655,115.74,115.625,115.695,584600000.0
2009-01-26 10:48:00,115.695,115.73,115.55,115.585,754300000.0
2009-01-26 10:49:00,115.585,115.625,115.5,115.605,602800000.0
2009-01-26 10:50:00,115.605,115.71,115.59,115.67,380800000.0
2009-01-26 10:51:00,115.665,115.67,115.63,115.66,476600000.0
2009-01-26 10:52:00,115.66,115.685,115.65,115.65,271800000.0
2009-01-26 10:53:00,115.65,115.65,115.63,115.645,225400000.0
2009-01-26 10:54:00,115.645,115.645,115.625,115.635,199000000.0
2009-01-26 10:55:00,115.63,115.63,115.465,115.48,603400000.0
2009-01-26 10:56:00,115.48,115.495,115.445,115.48,766000000.0
2009-01-26 10:57:00,115.48,115.49,115.445,115.445,614800000.0
2009-01-26 10:58:00,115.445,115.45,115.41,115.43,244200000.0
2009-01-26 10:59:00,115.43,115.52,115.4,115.48,368800000.0
2009-01-26 11:00:00,115.465,115.51,115.455,115.495,210400000.0
2009-01-26 11:01:00,115.49,115.525,115.47,115.475,231800000.0
2009-01-26 11:02:00,115.475,115.49,115.41,115.435,398200001.0
2009-01-26 11:03:00,115.43,115.445,115.415,115.415,207200000.0
2009-01-26 11:04:00,115.415,115.425,115.38,115.39,301300000.0
2009-01-26 11:05:00,115.385,115.39,115.335,115.35,509000000.0
2009-01-26 11:06:00,115.34,115.345,115.285,115.285,428800000.0
2009-01-26 11:07:00,115.275,115.32,115.245,115.29,665600000.0
2009-01-26 11:08:00,115.295,115.305,115.215,115.295,657600000.0
2009-01-26 11:09:00,115.295,115.355,115.285,115.35,292200001.0
2009-01-26 11:10:00,115.345,115.345,115.32,115.32,92000000.0
2009-01-26 11:11:00,115.315,115.35,115.275,115.345,448800000.0
2009-01-26 11:12:00,115.345,115.39,115.325,115.375,372799999.0
2009-01-26 11:13:00,115.375,115.4,115.37,115.4,108400000.0
2009-01-26 11:14:00,115.4,115.405,115.385,115.4,188200000.0
2009-01-26 11:15:00,115.395,115.47,115.395,115.41,288400000.0
2009-01-26 11:16:00,115.415,115.43,115.405,115.42,174200000.0
2009-01-26 11:17:00,115.42,115.45,115.415,115.445,160800000.0
2009-01-26 11:18:00,115.445,115.445,115.395,115.435,238800000.0
2009-01-26 11:19:00,115.435,115.45,115.395,115.43,159400000.0
2009-01-26 11:20:00,115.43,115.43,115.385,115.395,390000000.0
2009-01-26 11:21:00,115.405,115.405,115.375,115.375,273600000.0
2009-01-26 11:22:00,115.37,115.415,115.37,115.39,336600000.0
2009-01-26 11:23:00,115.375,115.385,115.315,115.315,259799999.0
2009-01-26 11:24:00,115.315,115.33,115.28,115.28,308199999.0
2009-01-26 11:25:00,115.285,115.31,115.27,115.29,252200000.0
2009-01-26 11:26:00,115.285,115.31,115.25,115.295,253000000.0
2009-01-26 11:27:00,115.295,115.33,115.255,115.305,310599998.0
2009-01-26 11:28:00,115.305,115.31,115.215,115.225,507400001.0
2009-01-26 11:29:00,115.235,115.235,115.15,115.175,429599999.0
2009-01-26 11:30:00,115.175,115.255,115.145,115.255,292400000.0
2009-01-26 11:31:00,115.265,115.265,115.24,115.265,280800000.0
2009-01-26 11:32:00,115.27,115.27,115.235,115.255,311800000.0
2009-01-26 11:33:00,115.26,115.28,115.24,115.26,223400002.0
2009-01-26 11:34:00,115.245,115.25,115.225,115.24,148600000.0
2009-01-26 11:35:00,115.245,115.25,115.225,115.245,142400000.0
2009-01-26 11:36:00,115.235,115.265,115.235,115.25,178600000.0
2009-01-26 11:37:00,115.245,115.28,115.245,115.255,106799999.0
2009-01-26 11:38:00,115.26,115.265,115.255,115.26,78000000.0
2009-01-26 11:39:00,115.265,115.285,115.255,115.265,133200001.0
2009-01-26 11:40:00,115.26,115.28,115.26,115.27,108000000.0
2009-01-26 11:41:00,115.27,115.28,115.26,115.28,161600002.0
2009-01-26 11:42:00,115.27,115.285,115.24,115.24,339400001.0
2009-01-26 11:43:00,115.245,115.27,115.245,115.27,384399999.0
2009-01-26 11:44:00,115.27,115.27,115.165,115.2,418400004.0
2009-01-26 11:45:00,115.2,115.23,115.185,115.21,265000001.0
2009-01-26 11:46:00,115.21,115.23,115.16,115.2,602200001.0
2009-01-26 11:47:00,115.205,115.24,115.18,115.215,320000000.0
2009-01-26 11:48:00,115.215,115.22,115.09,115.1,282800000.0
2009-01-26 11:49:00,115.105,115.145,115.1,115.135,226600000.0
2009-01-26 11:50:00,115.125,115.135,115.03,115.045,341799999.0
2009-01-26 11:51:00,115.045,115.08,115.03,115.07,463400000.0
2009-01-26 11:52:00,115.07,115.15,115.055,115.13,307000001.0
2009-01-26 11:53:00,115.12,115.125,115.075,115.09,349800004.0
2009-01-26 11:54:00,115.08,115.205,115.08,115.16,1025599987.0
2009-01-26 11:55:00,115.15,115.155,115.07,115.075,214600001.0
2009-01-26 11:56:00,115.075,115.075,115.01,115.065,313199999.0
2009-01-26 11:57:00,115.065,115.13,115.06,115.105,412000001.0
2009-01-26 11:58:00,115.11,115.12,114.995,115.005,517800000.0
2009-01-26 11:59:00,114.995,115.105,114.995,115.085,608599999.0
2009-01-26 12:00:00,115.095,115.145,115.09,115.09,457800003.0
2009-01-26 12:01:00,115.095,115.105,115.035,115.07,456000000.0
2009-01-26 12:02:00,115.085,115.085,114.935,114.955,594800000.0
2009-01-26 12:03:00,114.955,115.025,114.895,114.98,494799999.0
2009-01-26 12:04:00,114.98,115.08,114.955,115.08,798600000.0
2009-01-26 12:05:00,115.08,115.11,115.02,115.045,654599999.0
2009-01-26 12:06:00,115.045,115.18,115.045,115.125,558999999.0
2009-01-26 12:07:00,115.13,115.205,115.095,115.125,696199998.0
2009-01-26 12:08:00,115.13,115.165,115.095,115.105,446400000.0
2009-01-26 12:09:00,115.105,115.125,115.025,115.07,736799998.0
2009-01-26 12:10:00,115.08,115.12,115.07,115.1,456200001.0
2009-01-26 12:11:00,115.105,115.175,115.095,115.15,636800000.0
2009-01-26 12:12:00,115.155,115.155,115.085,115.1,337200000.0
2009-01-26 12:13:00,115.1,115.11,115.075,115.1,324600002.0
2009-01-26 12:14:00,115.11,115.18,115.105,115.18,649600000.0
2009-01-26 12:15:00,115.185,115.21,115.165,115.195,534000000.0
2009-01-26 12:16:00,115.195,115.23,115.185,115.23,598600000.0
2009-01-26 12:17:00,115.23,115.24,115.205,115.235,315200002.0
2009-01-26 12:18:00,115.225,115.23,115.21,115.225,469799999.0
2009-01-26 12:19:00,115.23,115.325,115.195,115.275,1134200003.0
2009-01-26 12:20:00,115.295,115.385,115.28,115.375,1066799999.0
2009-01-26 12:21:00,115.375,115.38,115.32,115.345,621400001.0
2009-01-26 12:22:00,115.345,115.435,115.345,115.39,474400000.0
2009-01-26 12:23:00,115.39,115.405,115.305,115.34,431000001.0
2009-01-26 12:24:00,115.335,115.425,115.315,115.38,484100000.0
2009-01-26 12:25:00,115.38,115.445,115.355,115.44,662600000.0
2009-01-26 12:26:00,115.445,115.47,115.35,115.41,355100000.0
2009-01-26 12:27:00,115.405,115.41,115.275,115.305,491900000.0
2009-01-26 12:28:00,115.315,115.455,115.315,115.435,830600000.0
2009-01-26 12:29:00,115.435,115.545,115.435,115.51,740800004.0
2009-01-26 12:30:00,115.515,115.66,115.51,115.65,971199999.0
2009-01-26 12:31:00,115.65,115.685,115.61,115.67,919000000.0
2009-01-26 12:32:00,115.67,115.72,115.655,115.71,687400000.0
2009-01-26 12:33:00,115.71,115.765,115.67,115.73,778600000.0
2009-01-26 12:34:00,115.735,115.835,115.725,115.765,545900000.0
2009-01-26 12:35:00,115.765,115.885,115.765,115.875,747799998.0
2009-01-26 12:36:00,115.875,115.945,115.875,115.925,842200000.0
2009-01-26 12:37:00,115.94,115.98,115.915,115.945,881400001.0
2009-01-26 12:38:00,115.945,115.955,115.82,115.835,616200000.0
2009-01-26 12:39:00,115.835,115.9,115.825,115.845,453200001.0
2009-01-26 12:40:00,115.845,115.9,115.825,115.855,518400000.0
2009-01-26 12:41:00,115.855,115.855,115.75,115.765,460100000.0
2009-01-26 12:42:00,115.77,115.8,115.73,115.74,550999999.0
2009-01-26 12:43:00,115.74,115.755,115.675,115.69,408799999.0
2009-01-26 12:44:00,115.69,115.69,115.605,115.605,491500001.0
2009-01-26 12:45:00,115.605,115.615,115.53,115.615,454900001.0
2009-01-26 12:46:00,115.615,115.705,115.615,115.705,577000000.0
2009-01-26 12:47:00,115.71,115.77,115.67,115.75,650100000.0
2009-01-26 12:48:00,115.75,115.785,115.745,115.77,530600000.0
2009-01-26 12:49:00,115.765,115.775,115.735,115.74,333600000.0
2009-01-26 12:50:00,115.74,115.77,115.675,115.77,643400000.0
2009-01-26 12:51:00,115.77,115.835,115.76,115.82,565200000.0
2009-01-26 12:52:00,115.82,115.845,115.75,115.75,468000000.0
2009-01-26 12:53:00,115.75,115.75,115.685,115.74,742400000.0
2009-01-26 12:54:00,115.74,115.78,115.71,115.725,718000000.0
2009-01-26 12:55:00,115.735,115.815,115.735,115.75,757400000.0
2009-01-26 12:56:00,115.75,115.855,115.745,115.855,696000000.0
2009-01-26 12:57:00,115.85,115.86,115.8,115.805,507200000.0
2009-01-26 12:58:00,115.81,115.81,115.74,115.81,557600000.0
2009-01-26 12:59:00,115.81,115.87,115.81,115.855,471000000.0
2009-01-26 13:00:00,115.855,115.875,115.81,115.83,638000000.0
2009-01-26 13:01:00,115.82,115.825,115.735,115.82,903400000.0
2009-01-26 13:02:00,115.83,115.84,115.81,115.84,661200000.0
2009-01-26 13:03:00,115.84,115.84,115.795,115.83,627800000.0
2009-01-26 13:04:00,115.835,115.84,115.805,115.815,718600000.0
2009-01-26 13:05:00,115.815,115.825,115.69,115.715,556900000.0
2009-01-26 13:06:00,115.715,115.715,115.665,115.67,246800000.0
2009-01-26 13:07:00,115.67,115.675,115.615,115.62,380600000.0
2009-01-26 13:08:00,115.62,115.63,115.505,115.53,542800000.0
2009-01-26 13:09:00,115.53,115.595,115.53,115.595,179400000.0
2009-01-26 13:10:00,115.585,115.595,115.535,115.54,206400000.0
2009-01-26 13:11:00,115.54,115.59,115.515,115.54,432000000.0
2009-01-26 13:12:00,115.545,115.59,115.5,115.5,276800000.0
2009-01-26 13:13:00,115.505,115.505,115.42,115.445,378500000.0
2009-01-26 13:14:00,115.44,115.49,115.44,115.485,136000000.0
2009-01-26 13:15:00,115.48,115.49,115.45,115.465,347300000.0
2009-01-26 13:16:00,115.455,115.56,115.455,115.56,928000000.0
2009-01-26 13:17:00,115.56,115.565,115.485,115.545,764600000.0
2009-01-26 13:18:00,115.54,115.635,115.54,115.605,755200000.0
2009-01-26 13:19:00,115.6,115.6,115.545,115.58,703200000.0
2009-01-26 13:20:00,115.58,115.625,115.56,115.62,654400000.0
2009-01-26 13:21:00,115.63,115.66,115.625,115.63,661600000.0
2009-01-26 13:22:00,115.63,115.655,115.585,115.6,489000000.0
2009-01-26 13:23:00,115.595,115.635,115.565,115.58,665400000.0
2009-01-26 13:24:00,115.58,115.585,115.515,115.545,438200000.0
2009-01-26 13:25:00,115.55,115.555,115.52,115.545,582400000.0
2009-01-26 13:26:00,115.545,115.555,115.485,115.505,642400000.0
2009-01-26 13:27:00,115.495,115.54,115.49,115.515,176600000.0
2009-01-26 13:28:00,115.515,115.575,115.515,115.56,216200000.0
2009-01-26 13:29:00,115.56,115.575,115.515,115.55,238199999.0
2009-01-26 13:30:00,115.55,115.65,115.55,115.64,208400000.0
2009-01-26 13:31:00,115.64,115.73,115.625,115.725,275500000.0
2009-01-26 13:32:00,115.725,115.725,115.65,115.675,232400000.0
2009-01-26 13:33:00,115.68,115.685,115.665,115.685,96600000.0
2009-01-26 13:34:00,115.685,115.685,115.655,115.655,167800000.0
2009-01-26 13:35:00,115.655,115.7,115.61,115.655,337800000.0
2009-01-26 13:36:00,115.655,115.66,115.625,115.625,337599998.0
2009-01-26 13:37:00,115.625,115.625,115.555,115.56,385200000.0
2009-01-26 13:38:00,115.555,115.63,115.555,115.585,379600000.0
2009-01-26 13:39:00,115.59,115.635,115.585,115.62,391999999.0
2009-01-26 13:40:00,115.615,115.62,115.595,115.6,262800000.0
2009-01-26 13:41:00,115.595,115.655,115.565,115.65,276800001.0
2009-01-26 13:42:00,115.65,115.65,115.56,115.57,302200001.0
2009-01-26 13:43:00,115.57,115.605,115.57,115.605,126600000.0
2009-01-26 13:44:00,115.605,115.665,115.605,115.655,604800000.0
2009-01-26 13:45:00,115.655,115.69,115.625,115.69,675800000.0
2009-01-26 13:46:00,115.69,115.7,115.625,115.68,597599999.0
2009-01-26 13:47:00,115.68,115.705,115.635,115.685,569600000.0
2009-01-26 13:48:00,115.685,115.715,115.62,115.695,739200000.0
2009-01-26 13:49:00,115.695,115.725,115.69,115.715,694400001.0
2009-01-26 13:50:00,115.72,115.755,115.705,115.74,625800000.0
2009-01-26 13:51:00,115.74,115.81,115.74,115.8,609000000.0
2009-01-26 13:52:00,115.795,115.87,115.745,115.805,875200000.0
2009-01-26 13:53:00,115.805,115.835,115.77,115.82,625600000.0
2009-01-26 13:54:00,115.81,115.81,115.765,115.77,793800000.0
2009-01-26 13:55:00,115.765,115.815,115.765,115.785,389800001.0
2009-01-26 13:56:00,115.785,115.81,115.77,115.785,485600000.0
2009-01-26 13:57:00,115.785,115.835,115.785,115.82,381400000.0
2009-01-26 13:58:00,115.815,115.88,115.815,115.855,622400000.0
2009-01-26 13:59:00,115.86,115.9,115.845,115.885,596800000.0
2009-01-26 14:00:00,115.895,115.925,115.895,115.905,733800001.0
2009-01-26 14:01:00,115.905,115.97,115.9,115.965,547200000.0
2009-01-26 14:02:00,115.965,115.97,115.845,115.85,618000000.0
2009-01-26 14:03:00,115.85,115.945,115.85,115.94,853800000.0
2009-01-26 14:04:00,115.935,115.935,115.855,115.875,713400000.0
2009-01-26 14:05:00,115.87,115.9,115.835,115.85,706800000.0
2009-01-26 14:06:00,115.855,115.865,115.81,115.82,276400000.0
2009-01-26 14:07:00,115.82,115.84,115.81,115.82,165600000.0
2009-01-26 14:08:00,115.82,115.825,115.81,115.81,201400000.0
2009-01-26 14:09:00,115.82,115.835,115.81,115.825,498800000.0
2009-01-26 14:10:00,115.825,115.87,115.825,115.84,542600000.0
2009-01-26 14:11:00,115.85,115.85,115.81,115.815,367800000.0
2009-01-26 14:12:00,115.815,115.905,115.805,115.865,343000001.0
2009-01-26 14:13:00,115.885,115.9,115.865,115.875,95200000.0
2009-01-26 14:14:00,115.875,115.965,115.875,115.945,267000000.0
2009-01-26 14:15:00,115.945,115.98,115.91,115.95,511200000.0
2009-01-26 14:16:00,115.95,115.99,115.93,115.975,236800000.0
2009-01-26 14:17:00,115.975,116.065,115.975,116.02,602200000.0
2009-01-26 14:18:00,116.015,116.06,115.975,115.985,513400000.0
2009-01-26 14:19:00,115.985,116.025,115.925,116.02,465400000.0
2009-01-26 14:20:00,116.015,116.03,116.01,116.02,384400000.0
2009-01-26 14:21:00,116.02,116.045,115.985,115.985,504000000.0
2009-01-26 14:22:00,115.985,116.01,115.94,115.96,515200000.0
2009-01-26 14:23:00,115.975,116.03,115.97,116.025,483399999.0
2009-01-26 14:24:00,116.02,116.055,115.99,116.0,801499999.0
2009-01-26 14:25:00,115.995,116.015,115.94,115.975,618800000.0
2009-01-26 14:26:00,115.985,115.995,115.915,115.915,281600000.0
2009-01-26 14:27:00,115.925,115.975,115.915,115.955,242400000.0
2009-01-26 14:28:00,115.955,115.98,115.925,115.965,405000000.0
2009-01-26 14:29:00,115.965,116.035,115.935,116.035,816000001.0
2009-01-26 14:30:00,116.025,116.03,115.905,115.915,1009200000.0
2009-01-26 14:31:00,115.905,115.93,115.865,115.92,828800000.0
2009-01-26 14:32:00,115.91,115.985,115.885,115.93,828800002.0
2009-01-26 14:33:00,115.915,115.945,115.865,115.88,618000000.0
2009-01-26 14:34:00,115.875,115.875,115.815,115.83,538900000.0
2009-01-26 14:35:00,115.83,115.87,115.815,115.865,503200002.0
2009-01-26 14:36:00,115.865,115.89,115.805,115.885,608000000.0
2009-01-26 14:37:00,115.895,115.965,115.875,115.945,472400001.0
2009-01-26 14:38:00,115.95,116.025,115.945,115.975,446900002.0
2009-01-26 14:39:00,115.98,116.04,115.98,116.035,782800001.0
2009-01-26 14:40:00,116.035,116.055,115.985,116.01,1052400003.0
2009-01-26 14:41:00,115.995,115.995,115.94,115.945,835400000.0
2009-01-26 14:42:00,115.945,116.04,115.94,115.995,812000000.0
2009-01-26 14:43:00,115.995,116.045,115.945,115.95,833000000.0
2009-01-26 14:44:00,115.945,115.975,115.92,115.95,944799999.0
2009-01-26 14:45:00,115.945,116.03,115.93,115.985,857400000.0
2009-01-26 14:46:00,115.99,116.03,115.955,116.02,806400000.0
2009-01-26 14:47:00,116.015,116.03,116.005,116.02,705800000.0
2009-01-26 14:48:00,116.025,116.05,115.995,116.035,588200000.0
2009-01-26 14:49:00,116.03,116.05,116.005,116.035,621800000.0
2009-01-26 14:50:00,116.035,116.05,115.995,116.01,612000000.0
2009-01-26 14:51:00,116.01,116.01,115.95,115.995,605800001.0
2009-01-26 14:52:00,115.995,116.045,115.985,116.03,774399999.0
2009-01-26 14:53:00,116.035,116.055,116.01,116.03,463000000.0
2009-01-26 14:54:00,116.04,116.04,115.975,115.98,556000001.0
2009-01-26 14:55:00,115.975,116.045,115.905,116.015,557500001.0
2009-01-26 14:56:00,116.025,116.035,115.98,116.015,504200000.0
2009-01-26 14:57:00,116.015,116.04,115.98,116.02,554399998.0
2009-01-26 14:58:00,116.02,116.16,116.02,116.11,673400000.0
2009-01-26 14:59:00,116.12,116.17,116.09,116.11,918200001.0
2009-01-26 15:00:00,116.11,116.155,116.07,116.095,788200000.0
2009-01-26 15:01:00,116.095,116.11,116.015,116.03,940800001.0
2009-01-26 15:02:00,116.03,116.1,116.0,116.07,766800000.0
2009-01-26 15:03:00,116.075,116.1,116.03,116.05,252400000.0
2009-01-26 15:04:00,116.045,116.05,115.975,116.015,411400000.0
2009-01-26 15:05:00,116.01,116.02,115.985,116.015,370800000.0
2009-01-26 15:06:00,116.015,116.015,115.945,115.965,306200000.0
2009-01-26 15:07:00,115.965,115.985,115.905,115.92,558100000.0
2009-01-26 15:08:00,115.92,115.945,115.87,115.895,365600000.0
2009-01-26 15:09:00,115.895,115.965,115.895,115.945,385600000.0
2009-01-26 15:10:00,115.945,115.975,115.915,115.925,412000000.0
2009-01-26 15:11:00,115.925,115.925,115.8,115.825,383900000.0
2009-01-26 15:12:00,115.83,115.84,115.76,115.805,645800000.0
2009-01-26 15:13:00,115.795,115.81,115.745,115.75,391200000.0
2009-01-26 15:14:00,115.74,115.81,115.74,115.775,461800000.0
2009-01-26 15:15:00,115.775,115.85,115.775,115.84,567200000.0
2009-01-26 15:16:00,115.835,115.88,115.815,115.845,901800000.0
2009-01-26 15:17:00,115.82,115.885,115.805,115.885,1005600001.0
2009-01-26 15:18:00,115.885,115.945,115.86,115.935,1003600000.0
2009-01-26 15:19:00,115.935,115.935,115.9,115.935,817600001.0
2009-01-26 15:20:00,115.93,115.935,115.82,115.82,1090600000.0
2009-01-26 15:21:00,115.81,115.81,115.71,115.74,957999999.0
2009-01-26 15:22:00,115.74,115.77,115.69,115.69,802000000.0
2009-01-26 15:23:00,115.695,115.695,115.54,115.56,1082600000.0
2009-01-26 15:24:00,115.565,115.61,115.54,115.545,1026000001.0
2009-01-26 15:25:00,115.54,115.61,115.53,115.58,953200000.0
2009-01-26 15:26:00,115.59,115.655,115.545,115.62,663800000.0
2009-01-26 15:27:00,115.635,115.725,115.62,115.67,1039200000.0
2009-01-26 15:28:00,115.665,115.795,115.665,115.68,1078800000.0
2009-01-26 15:29:00,115.685,115.725,115.67,115.695,911800000.0
2009-01-26 15:30:00,115.7,115.765,115.645,115.67,751600000.0
2009-01-26 15:31:00,115.67,115.72,115.645,115.71,466200000.0
2009-01-26 15:32:00,115.715,115.74,115.63,115.74,482200000.0
2009-01-26 15:33:00,115.735,115.735,115.635,115.65,628800000.0
2009-01-26 15:34:00,115.65,115.78,115.65,115.755,516400000.0
2009-01-26 15:35:00,115.755,115.81,115.715,115.73,653000000.0
2009-01-26 15:36:00,115.73,115.85,115.73,115.815,800399999.0
2009-01-26 15:37:00,115.815,115.87,115.79,115.87,554800000.0
2009-01-26 15:38:00,115.87,115.91,115.86,115.865,505600000.0
2009-01-26 15:39:00,115.865,115.875,115.805,115.865,523200000.0
2009-01-26 15:40:00,115.86,116.075,115.855,116.015,821800000.0
2009-01-26 15:41:00,116.02,116.02,115.96,115.965,697800000.0
2009-01-26 15:42:00,115.965,116.145,115.965,116.105,1317200010.0
2009-01-26 15:43:00,116.11,116.26,116.11,116.255,1206200005.0
2009-01-26 15:44:00,116.245,116.275,116.205,116.26,779599999.0
2009-01-26 15:45:00,116.27,116.28,116.235,116.255,523999999.0
2009-01-26 15:46:00,116.245,116.275,116.15,116.19,521800000.0
2009-01-26 15:47:00,116.2,116.225,116.16,116.215,511600000.0
2009-01-26 15:48:00,116.2,116.23,116.155,116.22,699900000.0
2009-01-26 15:49:00,116.22,116.225,116.19,116.21,366200000.0
2009-01-26 15:50:00,116.205,116.23,116.19,116.19,523200000.0
2009-01-26 15:51:00,116.195,116.27,116.195,116.27,528800000.0
2009-01-26 15:52:00,116.265,116.27,116.195,116.215,761700000.0
2009-01-26 15:53:00,116.22,116.32,116.215,116.31,678200000.0
2009-01-26 15:54:00,116.305,116.385,116.295,116.315,580200000.0
2009-01-26 15:55:00,116.315,116.35,116.285,116.305,381800000.0
2009-01-26 15:56:00,116.305,116.375,116.26,116.325,769000000.0
2009-01-26 15:57:00,116.315,116.395,116.315,116.37,786800000.0
2009-01-26 15:58:00,116.38,116.38,116.325,116.345,608800000.0
2009-01-26 15:59:00,116.345,116.35,116.29,116.33,629200000.0
2009-01-26 16:00:00,116.335,116.35,116.275,116.295,744600000.0
2009-01-26 16:01:00,116.3,116.335,116.27,116.29,504400000.0
2009-01-26 16:02:00,116.285,116.45,116.285,116.4,712600000.0
2009-01-26 16:03:00,116.4,116.405,116.295,116.37,826200000.0
2009-01-26 16:04:00,116.375,116.565,116.375,116.52,721200000.0
2009-01-26 16:05:00,116.52,116.555,116.475,116.53,666700000.0
2009-01-26 16:06:00,116.535,116.655,116.535,116.6,579000000.0
2009-01-26 16:07:00,116.6,116.665,116.56,116.565,665600000.0
2009-01-26 16:08:00,116.57,116.585,116.545,116.575,677000000.0
2009-01-26 16:09:00,116.585,116.61,116.565,116.585,687400000.0
2009-01-26 16:10:00,116.585,116.71,116.565,116.71,765200000.0
2009-01-26 16:11:00,116.72,116.925,116.665,116.885,847000000.0
2009-01-26 16:12:00,116.9,116.915,116.81,116.84,816200000.0
2009-01-26 16:13:00,116.84,116.875,116.815,116.85,710600000.0
2009-01-26 16:14:00,116.85,116.92,116.83,116.835,616000000.0
2009-01-26 16:15:00,116.835,116.87,116.745,116.745,772800000.0
2009-01-26 16:16:00,116.745,116.765,116.68,116.69,765000000.0
2009-01-26 16:17:00,116.685,116.715,116.655,116.7,559600000.0
2009-01-26 16:18:00,116.7,116.705,116.655,116.67,573000000.0
2009-01-26 16:19:00,116.67,116.765,116.665,116.745,622400000.0
2009-01-26 16:20:00,116.745,116.835,116.725,116.795,1115400004.0
2009-01-26 16:21:00,116.8,116.845,116.785,116.845,820400000.0
2009-01-26 16:22:00,116.855,116.92,116.82,116.89,1125000000.0
2009-01-26 16:23:00,116.88,116.975,116.865,116.975,874500005.0
2009-01-26 16:24:00,116.965,117.01,116.93,116.935,988600004.0
2009-01-26 16:25:00,116.945,116.975,116.865,116.865,852299999.0
2009-01-26 16:26:00,116.865,117.045,116.86,117.035,832200001.0
2009-01-26 16:27:00,117.035,117.08,116.92,116.93,852400001.0
2009-01-26 16:28:00,116.945,117.04,116.92,116.95,808200001.0
2009-01-26 16:29:00,116.96,117.115,116.95,117.095,1011399998.0
2009-01-26 16:30:00,117.08,117.08,116.925,116.94,1030999995.0
2009-01-26 16:31:00,116.91,116.935,116.82,116.84,819200000.0
2009-01-26 16:32:00,116.84,116.875,116.79,116.835,803500001.0
2009-01-26 16:33:00,116.83,116.865,116.745,116.795,908699998.0
2009-01-26 16:34:00,116.795,116.865,116.795,116.855,701800001.0
2009-01-26 16:35:00,116.845,116.86,116.71,116.805,877600000.0
2009-01-26 16:36:00,116.8,116.82,116.72,116.81,942600000.0
2009-01-26 16:37:00,116.805,116.845,116.775,116.835,754000000.0
2009-01-26 16:38:00,116.825,116.85,116.775,116.82,761000000.0
2009-01-26 16:39:00,116.835,116.88,116.83,116.86,682800000.0
2009-01-26 16:40:00,116.86,116.985,116.86,116.985,924400000.0
2009-01-26 16:41:00,116.985,117.025,116.925,116.97,893900000.0
2009-01-26 16:42:00,116.97,117.07,116.965,117.045,691600000.0
2009-01-26 16:43:00,117.04,117.145,117.015,117.095,697300000.0
2009-01-26 16:44:00,117.085,117.105,116.98,117.005,625000000.0
2009-01-26 16:45:00,117.01,117.035,116.98,116.995,458800000.0
2009-01-26 16:46:00,116.99,117.03,116.945,116.995,816800000.0
2009-01-26 16:47:00,116.995,116.995,116.92,116.97,657200000.0
2009-01-26 16:48:00,116.955,116.96,116.895,116.9,666600000.0
2009-01-26 16:49:00,116.895,116.99,116.895,116.94,898400000.0
2009-01-26 16:50:00,116.94,117.02,116.915,116.965,595000000.0
2009-01-26 16:51:00,116.975,116.975,116.89,116.925,830600000.0
2009-01-26 16:52:00,116.935,117.01,116.93,116.98,618200000.0
2009-01-26 16:53:00,116.98,117.02,116.98,117.005,604200000.0
2009-01-26 16:54:00,117.01,117.08,116.99,117.045,842600000.0
2009-01-26 16:55:00,117.055,117.175,117.055,117.15,745600000.0
2009-01-26 16:56:00,117.15,117.175,117.045,117.05,785600000.0
2009-01-26 16:57:00,117.055,117.165,117.055,117.135,629000000.0
2009-01-26 16:58:00,117.145,117.145,117.04,117.07,759000000.0
2009-01-26 16:59:00,117.08,117.245,117.05,117.23,792000000.0
2009-01-26 17:00:00,117.225,117.565,117.225,117.565,822000000.0
2009-01-26 17:01:00,117.565,117.665,117.52,117.64,659700000.0
2009-01-26 17:02:00,117.64,117.87,117.64,117.815,861399999.0
2009-01-26 17:03:00,117.81,117.815,117.72,117.725,827100000.0
2009-01-26 17:04:00,117.725,117.88,117.695,117.795,582600000.0
2009-01-26 17:05:00,117.8,117.85,117.745,117.765,924800000.0
2009-01-26 17:06:00,117.77,117.8,117.65,117.665,767800000.0
2009-01-26 17:07:00,117.665,117.685,117.545,117.545,734800000.0
2009-01-26 17:08:00,117.53,117.66,117.515,117.655,786600000.0
2009-01-26 17:09:00,117.655,117.655,117.475,117.6,909399999.0
2009-01-26 17:10:00,117.595,117.715,117.575,117.695,720600000.0
2009-01-26 17:11:00,117.695,117.695,117.6,117.625,795600001.0
2009-01-26 17:12:00,117.615,117.63,117.545,117.545,715600001.0
2009-01-26 17:13:00,117.535,117.575,117.53,117.545,422600000.0
2009-01-26 17:14:00,117.555,117.62,117.485,117.565,626700000.0
2009-01-26 17:15:00,117.565,117.615,117.54,117.545,799500000.0
2009-01-26 17:16:00,117.54,117.54,117.495,117.525,1028800001.0
2009-01-26 17:17:00,117.525,117.565,117.405,117.42,1038999998.0
2009-01-26 17:18:00,117.425,117.485,117.395,117.41,705200000.0
2009-01-26 17:19:00,117.41,117.48,117.405,117.445,881600000.0
2009-01-26 17:20:00,117.445,117.49,117.405,117.47,1001800001.0
2009-01-26 17:21:00,117.465,117.585,117.435,117.585,732400000.0
2009-01-26 17:22:00,117.58,117.705,117.58,117.65,1024600001.0
2009-01-26 17:23:00,117.655,117.78,117.65,117.74,935200001.0
2009-01-26 17:24:00,117.735,117.74,117.64,117.725,799800000.0
2009-01-26 17:25:00,117.735,117.79,117.715,117.77,559700000.0
2009-01-26 17:26:00,117.76,117.965,117.72,117.905,797300000.0
2009-01-26 17:27:00,117.91,117.93,117.82,117.845,959400001.0
2009-01-26 17:28:00,117.845,117.935,117.815,117.84,931400000.0
2009-01-26 17:29:00,117.845,117.845,117.795,117.795,814599999.0
2009-01-26 17:30:00,117.79,117.94,117.75,117.785,975100001.0
2009-01-26 17:31:00,117.795,117.895,117.73,117.83,810900000.0
2009-01-26 17:32:00,117.835,117.85,117.75,117.84,887399999.0
2009-01-26 17:33:00,117.835,117.94,117.805,117.92,786400000.0
2009-01-26 17:34:00,117.915,117.945,117.885,117.895,704000000.0
2009-01-26 17:35:00,117.895,117.925,117.86,117.875,1069399997.0
2009-01-26 17:36:00,117.875,117.885,117.785,117.795,983200000.0
2009-01-26 17:37:00,117.79,117.805,117.735,117.735,810200001.0
2009-01-26 17:38:00,117.74,117.745,117.605,117.605,737000001.0
2009-01-26 17:39:00,117.615,117.645,117.545,117.565,1062999999.0
2009-01-26 17:40:00,117.56,117.615,117.535,117.55,610600001.0
2009-01-26 17:41:00,117.56,117.57,117.495,117.525,475400000.0
2009-01-26 17:42:00,117.53,117.58,117.5,117.51,448600000.0
2009-01-26 17:43:00,117.505,117.52,117.39,117.41,549600000.0
2009-01-26 17:44:00,117.425,117.43,117.25,117.275,415200000.0
2009-01-26 17:45:00,117.275,117.325,117.255,117.31,361199999.0
2009-01-26 17:46:00,117.305,117.385,117.3,117.305,691399999.0
2009-01-26 17:47:00,117.32,117.435,117.32,117.42,482800000.0
2009-01-26 17:48:00,117.415,117.46,117.41,117.46,354000000.0
2009-01-26 17:49:00,117.46,117.59,117.46,117.555,451600000.0
2009-01-26 17:50:00,117.555,117.56,117.47,117.49,469400000.0
2009-01-26 17:51:00,117.485,117.56,117.485,117.55,356600001.0
2009-01-26 17:52:00,117.55,117.59,117.495,117.55,796600002.0
2009-01-26 17:53:00,117.545,117.555,117.455,117.48,695800000.0
2009-01-26 17:54:00,117.495,117.515,117.405,117.435,458800000.0
2009-01-26 17:55:00,117.435,117.46,117.345,117.345,580200000.0
2009-01-26 17:56:00,117.345,117.39,117.345,117.385,568400000.0
2009-01-26 17:57:00,117.39,117.45,117.345,117.38,594600000.0
2009-01-26 17:58:00,117.38,117.5,117.355,117.48,571399999.0
2009-01-26 17:59:00,117.48,117.685,117.48,117.68,699400000.0
2009-01-26 18:00:00,117.635,117.765,117.615,117.75,659199999.0
2009-01-26 18:01:00,117.75,117.75,117.625,117.625,619000000.0
2009-01-26 18:02:00,117.625,117.625,117.485,117.5,600600000.0
2009-01-26 18:03:00,117.5,117.525,117.45,117.5,624200000.0
2009-01-26 18:04:00,117.5,117.505,117.445,117.46,427400000.0
2009-01-26 18:05:00,117.455,117.515,117.435,117.505,556000000.0
2009-01-26 18:06:00,117.505,117.525,117.44,117.455,707000000.0
2009-01-26 18:07:00,117.455,117.505,117.39,117.45,811000000.0
2009-01-26 18:08:00,117.45,117.53,117.405,117.415,528399999.0
2009-01-26 18:09:00,117.425,117.505,117.425,117.465,572200000.0
2009-01-26 18:10:00,117.455,117.475,117.345,117.385,587400000.0
2009-01-26 18:11:00,117.39,117.415,117.34,117.395,453000001.0
2009-01-26 18:12:00,117.38,117.41,117.355,117.38,565800000.0
2009-01-26 18:13:00,117.38,117.405,117.365,117.385,474000001.0
2009-01-26 18:14:00,117.385,117.385,117.26,117.32,360399998.0
2009-01-26 18:15:00,117.32,117.365,117.3,117.36,561400000.0
2009-01-26 18:16:00,117.36,117.42,117.355,117.38,528800000.0
2009-01-26 18:17:00,117.385,117.41,117.325,117.335,508799996.0
2009-01-26 18:18:00,117.335,117.385,117.305,117.305,454000000.0
2009-01-26 18:19:00,117.315,117.335,117.235,117.285,519200000.0
2009-01-26 18:20:00,117.285,117.365,117.275,117.315,607000000.0
2009-01-26 18:21:00,117.305,117.375,117.305,117.34,395800000.0
2009-01-26 18:22:00,117.34,117.345,117.305,117.335,213000000.0
2009-01-26 18:23:00,117.33,117.385,117.325,117.385,357800000.0
2009-01-26 18:24:00,117.375,117.475,117.375,117.475,438400000.0
2009-01-26 18:25:00,117.465,117.565,117.45,117.555,482000000.0
2009-01-26 18:26:00,117.545,117.585,117.515,117.555,312200000.0
2009-01-26 18:27:00,117.56,117.61,117.475,117.525,227600000.0
2009-01-26 18:28:00,117.525,117.55,117.46,117.535,682800001.0
2009-01-26 18:29:00,117.535,117.575,117.46,117.53,486199998.0
2009-01-26 18:30:00,117.535,117.545,117.475,117.5,349799999.0
2009-01-26 18:31:00,117.51,117.52,117.39,117.41,281000000.0
2009-01-26 18:32:00,117.42,117.46,117.315,117.37,466000000.0
2009-01-26 18:33:00,117.37,117.41,117.37,117.41,312600000.0
2009-01-26 18:34:00,117.405,117.43,117.315,117.39,558600000.0
2009-01-26 18:35:00,117.4,117.435,117.34,117.435,412200001.0
2009-01-26 18:36:00,117.44,117.505,117.425,117.435,432400000.0
2009-01-26 18:37:00,117.435,117.49,117.425,117.46,205800000.0
2009-01-26 18:38:00,117.46,117.52,117.395,117.4,435399999.0
2009-01-26 18:39:00,117.41,117.525,117.41,117.475,425600000.0
2009-01-26 18:40:00,117.475,117.49,117.405,117.455,300600000.0
2009-01-26 18:41:00,117.45,117.5,117.43,117.5,252900000.0
2009-01-26 18:42:00,117.51,117.55,117.465,117.465,431400000.0
2009-01-26 18:43:00,117.455,117.455,117.395,117.425,416700000.0
2009-01-26 18:44:00,117.42,117.455,117.385,117.425,458400000.0
2009-01-26 18:45:00,117.44,117.465,117.385,117.395,697600000.0
2009-01-26 18:46:00,117.395,117.445,117.355,117.43,402600000.0
2009-01-26 18:47:00,117.43,117.435,117.395,117.4,484600001.0
2009-01-26 18:48:00,117.4,117.415,117.245,117.26,779200001.0
2009-01-26 18:49:00,117.27,117.345,117.23,117.25,350600000.0
2009-01-26 18:50:00,117.265,117.325,117.25,117.285,246600000.0
2009-01-26 18:51:00,117.29,117.325,117.23,117.255,240400000.0
2009-01-26 18:52:00,117.255,117.345,117.255,117.335,208800000.0
2009-01-26 18:53:00,117.34,117.345,117.285,117.295,182800000.0
2009-01-26 18:54:00,117.295,117.305,117.26,117.275,248800001.0
2009-01-26 18:55:00,117.285,117.4,117.285,117.375,318400000.0
2009-01-26 18:56:00,117.365,117.365,117.295,117.32,279600000.0
2009-01-26 18:57:00,117.32,117.325,117.29,117.315,339800000.0
2009-01-26 18:58:00,117.32,117.385,117.305,117.355,311000000.0
2009-01-26 18:59:00,117.37,117.43,117.37,117.415,254400000.0
2009-01-26 19:00:00,117.41,117.45,117.4,117.45,146800000.0
2009-01-26 19:01:00,117.455,117.475,117.445,117.445,156600000.0
2009-01-26 19:02:00,117.445,117.5,117.44,117.495,159800000.0
2009-01-26 19:03:00,117.495,117.59,117.495,117.585,272600000.0
2009-01-26 19:04:00,117.57,117.57,117.505,117.545,136800000.0
2009-01-26 19:05:00,117.545,117.585,117.5,117.585,195600000.0
2009-01-26 19:06:00,117.585,117.625,117.52,117.545,173800000.0
2009-01-26 19:07:00,117.55,117.555,117.51,117.51,180000000.0
2009-01-26 19:08:00,117.51,117.575,117.51,117.57,166800000.0
2009-01-26 19:09:00,117.57,117.615,117.565,117.6,231400001.0
2009-01-26 19:10:00,117.6,117.62,117.54,117.565,277200002.0
2009-01-26 19:11:00,117.555,117.555,117.495,117.495,123999999.0
2009-01-26 19:12:00,117.495,117.515,117.475,117.475,133800000.0
2009-01-26 19:13:00,117.475,117.53,117.47,117.525,284400000.0
2009-01-26 19:14:00,117.525,117.59,117.515,117.545,576199999.0
2009-01-26 19:15:00,117.545,117.7,117.545,117.685,498200000.0
2009-01-26 19:16:00,117.685,117.725,117.62,117.72,794000001.0
2009-01-26 19:17:00,117.735,117.77,117.68,117.73,654600000.0
2009-01-26 19:18:00,117.73,117.765,117.69,117.76,521800000.0
2009-01-26 19:19:00,117.775,117.82,117.64,117.65,841600000.0
2009-01-26 19:20:00,117.66,117.71,117.64,117.66,581600000.0
2009-01-26 19:21:00,117.665,117.725,117.665,117.7,764000000.0
2009-01-26 19:22:00,117.695,117.81,117.675,117.68,652000000.0
2009-01-26 19:23:00,117.68,117.7,117.64,117.655,491000000.0
2009-01-26 19:24:00,117.65,117.655,117.59,117.6,544600000.0
2009-01-26 19:25:00,117.605,117.625,117.51,117.575,599000001.0
2009-01-26 19:26:00,117.575,117.615,117.57,117.59,414400000.0
2009-01-26 19:27:00,117.595,117.65,117.58,117.635,537600000.0
2009-01-26 19:28:00,117.63,117.655,117.61,117.65,564800000.0
2009-01-26 19:29:00,117.65,117.69,117.65,117.685,358200000.0
2009-01-26 19:30:00,117.685,117.715,117.675,117.7,377600000.0
2009-01-26 19:31:00,117.7,117.705,117.635,117.66,338400000.0
2009-01-26 19:32:00,117.66,117.66,117.52,117.545,600200001.0
2009-01-26 19:33:00,117.53,117.57,117.495,117.495,725000000.0
2009-01-26 19:34:00,117.505,117.505,117.325,117.375,709800000.0
2009-01-26 19:35:00,117.385,117.39,117.31,117.325,546400001.0
2009-01-26 19:36:00,117.325,117.36,117.295,117.36,277000000.0
2009-01-26 19:37:00,117.36,117.435,117.36,117.365,499800000.0
2009-01-26 19:38:00,117.365,117.46,117.365,117.43,537000000.0
2009-01-26 19:39:00,117.425,117.45,117.415,117.43,408399998.0
2009-01-26 19:40:00,117.43,117.49,117.405,117.415,558000000.0
2009-01-26 19:41:00,117.415,117.445,117.375,117.38,540600000.0
2009-01-26 19:42:00,117.38,117.435,117.375,117.38,514599999.0
2009-01-26 19:43:00,117.375,117.435,117.37,117.4,711200000.0
2009-01-26 19:44:00,117.385,117.41,117.385,117.41,218400001.0
2009-01-26 19:45:00,117.41,117.485,117.405,117.48,530999999.0
2009-01-26 19:46:00,117.49,117.505,117.47,117.5,363800000.0
2009-01-26 19:47:00,117.5,117.54,117.495,117.525,272800000.0
2009-01-26 19:48:00,117.525,117.525,117.46,117.46,609600000.0
2009-01-26 19:49:00,117.46,117.46,117.405,117.405,509200001.0
2009-01-26 19:50:00,117.41,117.43,117.37,117.38,290400000.0
2009-01-26 19:51:00,117.38,117.38,117.325,117.34,194200000.0
2009-01-26 19:52:00,117.355,117.36,117.295,117.355,168100000.0
2009-01-26 19:53:00,117.355,117.405,117.32,117.4,116800000.0
2009-01-26 19:54:00,117.4,117.49,117.39,117.48,453800000.0
2009-01-26 19:55:00,117.475,117.475,117.42,117.43,632200000.0
2009-01-26 19:56:00,117.435,117.455,117.305,117.305,477200000.0
2009-01-26 19:57:00,117.35,117.355,117.285,117.325,513600002.0
2009-01-26 19:58:00,117.325,117.34,117.205,117.22,624800000.0
2009-01-26 19:59:00,117.23,117.23,117.075,117.09,682400000.0
2009-01-26 20:00:00,117.085,117.16,117.08,117.16,624600000.0
2009-01-26 20:01:00,117.155,117.265,117.145,117.245,684200000.0
2009-01-26 20:02:00,117.25,117.285,117.08,117.165,705100000.0
2009-01-26 20:03:00,117.165,117.205,117.125,117.185,543000000.0
2009-01-26 20:04:00,117.18,117.205,117.01,117.095,512400000.0
2009-01-26 20:05:00,117.1,117.1,116.965,116.965,634300000.0
2009-01-26 20:06:00,116.96,116.96,116.795,116.815,920400000.0
2009-01-26 20:07:00,116.815,116.855,116.765,116.765,714799999.0
2009-01-26 20:08:00,116.765,116.77,116.59,116.655,510600000.0
2009-01-26 20:09:00,116.655,116.86,116.655,116.86,745300000.0
2009-01-26 20:10:00,116.85,116.92,116.825,116.92,493200000.0
2009-01-26 20:11:00,116.91,116.915,116.68,116.715,738200002.0
2009-01-26 20:12:00,116.73,116.73,116.59,116.73,814800002.0
2009-01-26 20:13:00,116.725,116.815,116.71,116.805,794200000.0
2009-01-26 20:14:00,116.805,116.805,116.645,116.645,810600000.0
2009-01-26 20:15:00,116.64,116.81,116.625,116.81,746200000.0
2009-01-26 20:16:00,116.815,116.875,116.81,116.85,507800001.0
2009-01-26 20:17:00,116.845,116.86,116.785,116.795,569400000.0
2009-01-26 20:18:00,116.795,116.96,116.79,116.945,841400000.0
2009-01-26 20:19:00,116.94,116.94,116.895,116.915,575000000.0
2009-01-26 20:20:00,116.91,116.95,116.895,116.925,798800001.0
2009-01-26 20:21:00,116.92,116.97,116.915,116.965,364800000.0
2009-01-26 20:22:00,116.965,116.97,116.83,116.85,507200000.0
2009-01-26 20:23:00,116.85,116.86,116.79,116.855,355000000.0
2009-01-26 20:24:00,116.86,116.96,116.86,116.96,402400000.0
2009-01-26 20:25:00,116.96,116.97,116.88,116.88,279000000.0
2009-01-26 20:26:00,116.885,117.06,116.885,117.025,457400000.0
2009-01-26 20:27:00,117.025,117.04,116.95,116.995,460200000.0
2009-01-26 20:28:00,117.0,117.02,116.955,117.01,729000000.0
2009-01-26 20:29:00,117.015,117.02,116.975,117.005,398800000.0
2009-01-26 20:30:00,117.0,117.025,116.96,116.98,774200000.0
2009-01-26 20:31:00,116.985,116.985,116.89,116.94,603600000.0
2009-01-26 20:32:00,116.945,116.96,116.905,116.915,319400000.0
2009-01-26 20:33:00,116.915,116.965,116.89,116.965,280800000.0
2009-01-26 20:34:00,116.965,116.97,116.85,116.875,416000000.0
2009-01-26 20:35:00,116.875,116.935,116.87,116.935,547800000.0
2009-01-26 20:36:00,116.935,116.99,116.92,116.965,594800000.0
2009-01-26 20:37:00,116.955,117.005,116.94,116.975,618200000.0
2009-01-26 20:38:00,116.98,116.98,116.92,116.92,323000000.0
2009-01-26 20:39:00,116.915,117.0,116.905,116.97,355000000.0
2009-01-26 20:40:00,116.97,117.055,116.955,116.975,569400000.0
2009-01-26 20:41:00,116.98,117.0,116.945,116.995,476800000.0
2009-01-26 20:42:00,116.99,117.055,116.985,117.055,467000000.0
2009-01-26 20:43:00,117.05,117.075,117.035,117.045,375000000.0
2009-01-26 20:44:00,117.055,117.055,117.025,117.035,415600000.0
2009-01-26 20:45:00,117.03,117.08,117.015,117.035,600400000.0
2009-01-26 20:46:00,117.045,117.045,117.005,117.025,662600000.0
2009-01-26 20:47:00,117.025,117.025,116.955,116.995,842600001.0
2009-01-26 20:48:00,117.01,117.105,117.01,117.09,537200000.0
2009-01-26 20:49:00,117.095,117.105,116.965,116.975,753000001.0
2009-01-26 20:50:00,116.975,117.01,116.92,116.92,650000000.0
2009-01-26 20:51:00,116.915,116.92,116.87,116.905,474400000.0
2009-01-26 20:52:00,116.9,116.905,116.84,116.88,670600000.0
2009-01-26 20:53:00,116.88,116.96,116.88,116.955,600600000.0
2009-01-26 20:54:00,116.95,117.0,116.94,116.945,355400000.0
2009-01-26 20:55:00,116.945,116.965,116.935,116.945,290800000.0
2009-01-26 20:56:00,116.945,116.945,116.895,116.895,278800000.0
2009-01-26 20:57:00,116.895,116.92,116.875,116.91,244800000.0
2009-01-26 20:58:00,116.905,116.995,116.885,116.905,597400000.0
2009-01-26 20:59:00,116.905,116.97,116.885,116.95,671800000.0
2009-01-26 21:00:00,116.955,116.96,116.89,116.91,408000000.0
2009-01-26 21:01:00,116.91,116.93,116.875,116.875,309200000.0
2009-01-26 21:02:00,116.885,116.89,116.78,116.84,651200000.0
2009-01-26 21:03:00,116.825,116.89,116.82,116.885,527199999.0
2009-01-26 21:04:00,116.88,116.915,116.775,116.845,728400000.0
2009-01-26 21:05:00,116.84,116.845,116.795,116.825,655200000.0
2009-01-26 21:06:00,116.825,116.825,116.71,116.71,539000000.0
2009-01-26 21:07:00,116.71,116.715,116.59,116.605,604400000.0
2009-01-26 21:08:00,116.605,116.615,116.575,116.615,571000000.0
2009-01-26 21:09:00,116.63,116.655,116.605,116.645,524400000.0
2009-01-26 21:10:00,116.645,116.655,116.615,116.65,452800000.0
2009-01-26 21:11:00,116.645,116.645,116.575,116.595,279000000.0
2009-01-26 21:12:00,116.595,116.625,116.57,116.605,609200000.0
2009-01-26 21:13:00,116.6,116.64,116.57,116.635,430400000.0
2009-01-26 21:14:00,116.625,116.625,116.605,116.605,209600001.0
2009-01-26 21:15:00,116.6,116.6,116.545,116.575,585200001.0
2009-01-26 21:16:00,116.575,116.595,116.545,116.545,434000000.0
2009-01-26 21:17:00,116.545,116.565,116.54,116.56,486400000.0
2009-01-26 21:18:00,116.565,116.585,116.545,116.58,423800000.0
2009-01-26 21:19:00,116.575,116.605,116.575,116.595,474600000.0
2009-01-26 21:20:00,116.595,116.63,116.55,116.625,878400000.0
2009-01-26 21:21:00,116.625,116.64,116.595,116.595,543800000.0
2009-01-26 21:22:00,116.595,116.67,116.595,116.67,643000000.0
2009-01-26 21:23:00,116.67,116.685,116.605,116.625,478200000.0
2009-01-26 21:24:00,116.63,116.635,116.555,116.61,389400000.0
2009-01-26 21:25:00,116.615,116.665,116.595,116.655,555800000.0
2009-01-26 21:26:00,116.655,116.655,116.56,116.585,495800000.0
2009-01-26 21:27:00,116.585,116.655,116.565,116.645,376400000.0
2009-01-26 21:28:00,116.635,116.67,116.625,116.655,368400000.0
2009-01-26 21:29:00,116.655,116.655,116.6,116.62,618800000.0
2009-01-26 21:30:00,116.625,116.635,116.585,116.625,478600000.0
2009-01-26 21:31:00,116.63,116.645,116.62,116.635,407200000.0
2009-01-26 21:32:00,116.635,116.635,116.565,116.58,264800000.0
2009-01-26 21:33:00,116.575,116.62,116.575,116.615,310600000.0
2009-01-26 21:34:00,116.625,116.72,116.625,116.695,504200000.0
2009-01-26 21:35:00,116.69,116.75,116.69,116.705,413400000.0
2009-01-26 21:36:00,116.7,116.715,116.675,116.715,743200000.0
2009-01-26 21:37:00,116.715,116.745,116.69,116.71,513800000.0
2009-01-26 21:38:00,116.715,116.74,116.7,116.705,327600000.0
2009-01-26 21:39:00,116.715,116.735,116.695,116.705,668599999.0
2009-01-26 21:40:00,116.72,116.735,116.7,116.73,683400000.0
2009-01-26 21:41:00,116.735,116.775,116.695,116.7,466599999.0
2009-01-26 21:42:00,116.7,116.71,116.67,116.685,439000000.0
2009-01-26 21:43:00,116.675,116.7,116.67,116.675,697999999.0
2009-01-26 21:44:00,116.68,116.69,116.665,116.675,459800000.0
2009-01-26 21:45:00,116.675,116.675,116.64,116.645,429200005.0
2009-01-26 21:46:00,116.635,116.67,116.635,116.665,313800000.0
2009-01-26 21:47:00,116.665,116.685,116.655,116.655,333600000.0
2009-01-26 21:48:00,116.655,116.735,116.655,116.735,292200000.0
2009-01-26 21:49:00,116.735,116.93,116.735,116.9,654600001.0
2009-01-26 21:50:00,116.9,116.985,116.895,116.975,805200003.0
2009-01-26 21:51:00,116.975,116.975,116.865,116.865,854400000.0
2009-01-26 21:52:00,116.865,116.87,116.82,116.845,1064199999.0
2009-01-26 21:53:00,116.845,116.88,116.845,116.85,865800000.0
2009-01-26 21:54:00,116.855,116.87,116.83,116.86,953000000.0
2009-01-26 21:55:00,116.86,116.87,116.725,116.74,1024800001.0
2009-01-26 21:56:00,116.745,116.745,116.695,116.72,884800002.0
2009-01-26 21:57:00,116.725,116.79,116.725,116.78,357000000.0
2009-01-26 21:58:00,116.785,116.865,116.775,116.86,737600000.0
2009-01-26 21:59:00,116.86,116.885,116.845,116.855,508599999.0
2009-01-26 22:00:00,116.87,117.03,116.86,116.995,728999999.0
2009-01-26 22:01:00,116.995,117.045,116.985,117.035,513200001.0
2009-01-26 22:02:00,117.04,117.055,116.995,117.005,498600000.0
2009-01-26 22:03:00,117.005,117.005,116.905,116.925,571000000.0
2009-01-26 22:04:00,116.93,117.015,116.93,116.965,883599999.0
2009-01-26 22:05:00,116.955,117.0,116.95,116.975,391800002.0
2009-01-26 22:06:00,116.975,117.045,116.965,117.025,505000000.0
2009-01-26 22:07:00,117.025,117.105,117.005,117.105,670800000.0
2009-01-26 22:08:00,117.1,117.105,117.095,117.095,207800001.0
2009-01-26 22:09:00,117.095,117.145,117.095,117.125,545000002.0
2009-01-26 22:10:00,117.13,117.295,117.13,117.195,861000001.0
2009-01-26 22:11:00,117.205,117.225,117.185,117.225,435600000.0
2009-01-26 22:12:00,117.225,117.25,117.225,117.25,496200002.0
2009-01-26 22:13:00,117.255,117.355,117.255,117.295,755399998.0
2009-01-26 22:14:00,117.295,117.3,117.23,117.235,689800001.0
2009-01-26 22:15:00,117.24,117.26,117.235,117.255,318400000.0
2009-01-26 22:16:00,117.25,117.26,117.21,117.245,1037200000.0
2009-01-26 22:17:00,117.245,117.295,117.225,117.29,479400000.0
2009-01-26 22:18:00,117.29,117.325,117.275,117.28,658600000.0
2009-01-26 22:19:00,117.28,117.285,117.275,117.28,204200000.0
2009-01-26 22:20:00,117.28,117.32,117.28,117.3,229200000.0
2009-01-26 22:21:00,117.305,117.37,117.295,117.335,474200000.0
2009-01-26 22:22:00,117.335,117.355,117.325,117.35,446800000.0
2009-01-26 22:23:00,117.355,117.41,117.345,117.35,834400001.0
2009-01-26 22:24:00,117.35,117.38,117.35,117.37,455200000.0
2009-01-26 22:25:00,117.37,117.495,117.37,117.495,465599999.0
2009-01-26 22:26:00,117.52,117.56,117.46,117.49,669200000.0
2009-01-26 22:27:00,117.5,117.59,117.49,117.57,828400000.0
2009-01-26 22:28:00,117.57,117.62,117.52,117.58,937000000.0
2009-01-26 22:29:00,117.585,117.62,117.515,117.52,875999998.0
2009-01-26 22:30:00,117.525,117.535,117.48,117.485,747800000.0
2009-01-26 22:31:00,117.5,117.525,117.415,117.415,552600000.0
2009-01-26 22:32:00,117.415,117.43,117.385,117.415,541000000.0
2009-01-26 22:33:00,117.42,117.42,117.295,117.3,631600000.0
2009-01-26 22:34:00,117.3,117.365,117.295,117.36,562200000.0
2009-01-26 22:35:00,117.36,117.38,117.36,117.365,408800000.0
2009-01-26 22:36:00,117.365,117.41,117.36,117.41,140000000.0
2009-01-26 22:37:00,117.405,117.405,117.375,117.4,245000000.0
2009-01-26 22:38:00,117.4,117.42,117.395,117.4,386400000.0
2009-01-26 22:39:00,117.4,117.4,117.355,117.36,460600000.0
2009-01-26 22:40:00,117.36,117.36,117.245,117.29,705399999.0
2009-01-26 22:41:00,117.3,117.325,117.22,117.22,571600000.0
2009-01-26 22:42:00,117.24,117.26,117.155,117.17,652600002.0
2009-01-26 22:43:00,117.165,117.215,117.09,117.12,623200000.0
2009-01-26 22:44:00,117.12,117.145,117.08,117.145,546600001.0
2009-01-26 22:45:00,117.14,117.205,117.14,117.2,478600000.0
2009-01-26 22:46:00,117.2,117.215,117.16,117.18,443800000.0
2009-01-26 22:47:00,117.18,117.215,117.18,117.215,259400000.0
2009-01-26 22:48:00,117.215,117.235,117.21,117.23,348600000.0
2009-01-26 22:49:00,117.24,117.265,117.235,117.265,276200000.0
2009-01-26 22:50:00,117.265,117.27,117.23,117.24,143000000.0
2009-01-26 22:51:00,117.24,117.26,117.225,117.225,219000000.0
2009-01-26 22:52:00,117.225,117.245,117.225,117.23,150200000.0
2009-01-26 22:53:00,117.225,117.24,117.22,117.23,206000000.0
2009-01-26 22:54:00,117.235,117.28,117.235,117.28,203400000.0
2009-01-26 22:55:00,117.285,117.35,117.285,117.315,105400000.0
2009-01-26 22:56:00,117.315,117.325,117.315,117.315,42400000.0
2009-01-26 22:57:00,117.315,117.33,117.235,117.295,223400000.0
2009-01-26 22:58:00,117.295,117.36,117.295,117.345,425000000.0
2009-01-26 22:59:00,117.34,117.355,117.295,117.295,374000000.0
2009-01-26 23:00:00,117.31,117.31,117.225,117.25,490000000.0
2009-01-26 23:01:00,117.25,117.26,117.23,117.235,321999999.0
2009-01-26 23:02:00,117.235,117.235,117.17,117.17,274400000.0
2009-01-26 23:03:00,117.215,117.215,117.165,117.215,85200000.0
2009-01-26 23:04:00,117.21,117.225,117.205,117.205,267600000.0
2009-01-26 23:05:00,117.205,117.205,117.165,117.17,474600000.0
2009-01-26 23:06:00,117.165,117.19,117.135,117.175,337000001.0
2009-01-26 23:07:00,117.19,117.275,117.175,117.265,407600000.0
2009-01-26 23:08:00,117.25,117.25,117.225,117.25,139600000.0
2009-01-26 23:09:00,117.245,117.245,117.23,117.24,62000000.0
2009-01-26 23:10:00,117.245,117.25,117.225,117.23,187800000.0
2009-01-26 23:11:00,117.245,117.245,117.225,117.23,38200000.0
2009-01-26 23:12:00,117.23,117.23,117.225,117.23,49400000.0
2009-01-26 23:13:00,117.23,117.25,117.23,117.235,179000000.0
2009-01-26 23:14:00,117.23,117.26,117.22,117.22,190400000.0
2009-01-26 23:15:00,117.22,117.23,117.21,117.23,66200000.0
2009-01-26 23:16:00,117.22,117.22,117.18,117.195,145400000.0
2009-01-26 23:17:00,117.19,117.215,117.185,117.2,197200000.0
2009-01-26 23:18:00,117.2,117.215,117.2,117.205,84000000.0
2009-01-26 23:19:00,117.21,117.235,117.2,117.235,80000000.0
2009-01-26 23:20:00,117.235,117.235,117.22,117.225,122800001.0
2009-01-26 23:21:00,117.235,117.25,117.21,117.225,374800000.0
2009-01-26 23:22:00,117.23,117.25,117.23,117.25,192800000.0
2009-01-26 23:23:00,117.25,117.26,117.24,117.245,166200000.0
2009-01-26 23:24:00,117.24,117.255,117.24,117.25,36800000.0
2009-01-26 23:25:00,117.245,117.25,117.24,117.245,81600000.0
2009-01-26 23:26:00,117.255,117.26,117.245,117.25,89600000.0
2009-01-26 23:27:00,117.265,117.285,117.22,117.24,330400000.0
2009-01-26 23:28:00,117.24,117.295,117.215,117.265,305600000.0
2009-01-26 23:29:00,117.27,117.28,117.225,117.225,128000000.0
2009-01-26 23:30:00,117.23,117.265,117.23,117.265,203200000.0
2009-01-26 23:31:00,117.27,117.3,117.27,117.29,184800000.0
2009-01-26 23:32:00,117.28,117.3,117.245,117.26,220600000.0
2009-01-26 23:33:00,117.255,117.32,117.25,117.255,183800000.0
2009-01-26 23:34:00,117.255,117.295,117.235,117.25,232000000.0
2009-01-26 23:35:00,117.25,117.305,117.25,117.29,321000000.0
2009-01-26 23:36:00,117.29,117.295,117.275,117.28,322600000.0
2009-01-26 23:37:00,117.275,117.29,117.265,117.285,123999998.0
2009-01-26 23:38:00,117.285,117.29,117.28,117.29,90400000.0
2009-01-26 23:39:00,117.285,117.285,117.28,117.285,47200000.0
2009-01-26 23:40:00,117.285,117.315,117.28,117.305,103000000.0
2009-01-26 23:41:00,117.295,117.31,117.28,117.3,130400000.0
2009-01-26 23:42:00,117.295,117.295,117.27,117.27,109200000.0
2009-01-26 23:43:00,117.265,117.27,117.235,117.265,175400000.0
2009-01-26 23:44:00,117.27,117.28,117.27,117.27,124600000.0
2009-01-26 23:45:00,117.27,117.275,117.26,117.275,142800000.0
2009-01-26 23:46:00,117.275,117.28,117.27,117.275,51200000.0
2009-01-26 23:47:00,117.275,117.315,117.275,117.285,334400000.0
2009-01-26 23:48:00,117.285,117.305,117.285,117.305,28800000.0
2009-01-26 23:49:00,117.305,117.31,117.305,117.31,76800000.0
2009-01-26 23:50:00,117.31,117.375,117.31,117.36,246400000.0
2009-01-26 23:51:00,117.355,117.385,117.355,117.385,177600000.0
2009-01-26 23:52:00,117.385,117.385,117.385,117.385,10400000.0
2009-01-26 23:53:00,117.385,117.385,117.385,117.385,12800000.0
2009-01-26 23:54:00,117.385,117.385,117.385,117.385,12800000.0
2009-01-26 23:55:00,117.385,117.415,117.37,117.415,171200000.0
2009-01-26 23:56:00,117.4,117.43,117.4,117.425,276000000.0
2009-01-26 23:57:00,117.425,117.47,117.4,117.47,339200000.0
2009-01-26 23:58:00,117.42,117.47,117.42,117.46,194800000.0
2009-01-26 23:59:00,117.46,117.495,117.46,117.48,112200000.0
2009-01-27 00:00:00,117.475,117.48,117.455,117.46,96000000.0
2009-01-27 00:01:00,117.45,117.48,117.45,117.47,112000000.0
2009-01-27 00:02:00,117.475,117.475,117.435,117.465,168000000.0
2009-01-27 00:03:00,117.47,117.55,117.47,117.545,224000000.0
2009-01-27 00:04:00,117.55,117.55,117.48,117.515,112000000.0
2009-01-27 00:05:00,117.52,117.52,117.475,117.48,209400000.0
2009-01-27 00:06:00,117.48,117.505,117.465,117.465,137800000.0
2009-01-27 00:07:00,117.47,117.47,117.46,117.465,144800000.0
2009-01-27 00:08:00,117.475,117.48,117.46,117.465,254600000.0
2009-01-27 00:09:00,117.46,117.48,117.455,117.46,43000000.0
2009-01-27 00:10:00,117.46,117.47,117.435,117.435,161600000.0
2009-01-27 00:11:00,117.44,117.555,117.39,117.51,519400000.0
2009-01-27 00:12:00,117.515,117.57,117.415,117.43,394900000.0
2009-01-27 00:13:00,117.43,117.475,117.405,117.44,399000000.0
2009-01-27 00:14:00,117.455,117.48,117.455,117.46,160600000.0
2009-01-27 00:15:00,117.46,117.47,117.405,117.425,45600000.0
2009-01-27 00:16:00,117.415,117.48,117.41,117.435,115200000.0
2009-01-27 00:17:00,117.435,117.49,117.435,117.49,121600000.0
2009-01-27 00:18:00,117.49,117.515,117.49,117.515,32800000.0
2009-01-27 00:19:00,117.525,117.55,117.5,117.51,63200000.0
2009-01-27 00:20:00,117.505,117.54,117.505,117.525,82400000.0
2009-01-27 00:21:00,117.52,117.54,117.52,117.54,55200000.0
2009-01-27 00:22:00,117.555,117.555,117.52,117.53,72800000.0
2009-01-27 00:23:00,117.53,117.58,117.515,117.58,83200000.0
2009-01-27 00:24:00,117.585,117.645,117.47,117.645,250200000.0
2009-01-27 00:25:00,117.645,117.645,117.62,117.62,98200000.0
2009-01-27 00:26:00,117.62,117.65,117.62,117.64,65000000.0
2009-01-27 00:27:00,117.645,117.66,117.64,117.645,26400000.0
2009-01-27 00:28:00,117.64,117.705,117.61,117.65,201800000.0
2009-01-27 00:29:00,117.645,117.68,117.64,117.67,92999998.0
2009-01-27 00:30:00,117.68,117.68,117.68,117.68,30600000.0
2009-01-27 00:31:00,117.68,117.735,117.675,117.72,144800000.0
2009-01-27 00:32:00,117.73,117.75,117.73,117.75,45600000.0
2009-01-27 00:33:00,117.755,117.755,117.7,117.7,19200000.0
2009-01-27 00:34:00,117.69,117.705,117.645,117.67,41400000.0
2009-01-27 00:35:00,117.67,117.715,117.67,117.715,85000000.0
2009-01-27 00:36:00,117.725,117.725,117.725,117.725,4800000.0
2009-01-27 00:37:00,117.725,117.725,117.655,117.7,15200000.0
2009-01-27 00:38:00,117.72,117.72,117.72,117.72,6400000.0
2009-01-27 00:39:00,117.71,117.725,117.71,117.725,10400000.0
2009-01-27 00:40:00,117.73,117.765,117.725,117.74,27200000.0
2009-01-27 00:41:00,117.74,117.755,117.74,117.745,18400000.0
2009-01-27 00:42:00,117.745,117.75,117.735,117.735,19000000.0
2009-01-27 00:43:00,117.735,117.74,117.705,117.705,37600000.0
2009-01-27 00:44:00,117.705,117.705,117.655,117.68,61200000.0
2009-01-27 00:45:00,117.675,117.675,117.675,117.675,11200000.0
2009-01-27 00:46:00,117.68,117.68,117.68,117.68,11200000.0
2009-01-27 00:47:00,117.68,117.69,117.68,117.69,37600000.0
2009-01-27 00:48:00,117.71,117.73,117.7,117.7,41600000.0
2009-01-27 00:49:00,117.71,117.715,117.695,117.695,66200000.0
2009-01-27 00:50:00,117.695,117.73,117.695,117.725,100000000.0
2009-01-27 00:51:00,117.7,117.72,117.7,117.715,48000000.0
2009-01-27 00:52:00,117.73,117.73,117.715,117.715,11200000.0
2009-01-27 00:53:00,117.715,117.725,117.715,117.715,12000000.0
2009-01-27 00:54:00,117.715,117.73,117.695,117.71,60000000.0
2009-01-27 00:55:00,117.71,117.71,117.69,117.69,16000000.0
2009-01-27 00:56:00,117.69,117.69,117.69,117.69,4800000.0
2009-01-27 00:57:00,117.69,117.7,117.69,117.69,36000000.0
2009-01-27 00:58:00,117.69,117.69,117.68,117.69,20000000.0
2009-01-27 00:59:00,117.69,117.69,117.615,117.635,90600000.0
2009-01-27 01:00:00,117.635,117.66,117.61,117.61,147600000.0
2009-01-27 01:01:00,117.6,117.62,117.585,117.61,107600000.0
2009-01-27 01:02:00,117.61,117.61,117.585,117.585,72600000.0
2009-01-27 01:03:00,117.585,117.625,117.58,117.615,140600000.0
2009-01-27 01:04:00,117.625,117.64,117.55,117.555,195000000.0
2009-01-27 01:05:00,117.555,117.555,117.54,117.545,39800000.0
2009-01-27 01:06:00,117.54,117.555,117.485,117.535,165000000.0
2009-01-27 01:07:00,117.535,117.6,117.535,117.595,224000000.0
2009-01-27 01:08:00,117.6,117.615,117.55,117.58,251600000.0
2009-01-27 01:09:00,117.575,117.575,117.49,117.52,276800000.0
2009-01-27 01:10:00,117.52,117.53,117.445,117.45,238000000.0
2009-01-27 01:11:00,117.455,117.465,117.45,117.46,119400000.0
2009-01-27 01:12:00,117.45,117.45,117.45,117.45,42000000.0
2009-01-27 01:13:00,117.45,117.45,117.45,117.45,12000000.0
2009-01-27 01:14:00,117.45,117.45,117.43,117.43,35400000.0
2009-01-27 01:15:00,117.43,117.435,117.425,117.43,32200000.0
2009-01-27 01:16:00,117.43,117.43,117.34,117.385,189000000.0
2009-01-27 01:17:00,117.395,117.455,117.39,117.45,116200000.0
2009-01-27 01:18:00,117.44,117.465,117.4,117.45,280200000.0
2009-01-27 01:19:00,117.45,117.45,117.325,117.44,130200000.0
2009-01-27 01:20:00,117.445,117.45,117.44,117.45,20200000.0
2009-01-27 01:21:00,117.45,117.465,117.45,117.46,63600000.0
2009-01-27 01:22:00,117.45,117.455,117.45,117.455,52600000.0
2009-01-27 01:23:00,117.47,117.505,117.45,117.505,103800000.0
2009-01-27 01:24:00,117.515,117.555,117.485,117.545,529200000.0
2009-01-27 01:25:00,117.555,117.595,117.53,117.54,305200000.0
2009-01-27 01:26:00,117.53,117.56,117.515,117.535,348800000.0
2009-01-27 01:27:00,117.54,117.56,117.54,117.555,204000000.0
2009-01-27 01:28:00,117.56,117.585,117.56,117.585,68800000.0
2009-01-27 01:29:00,117.585,117.585,117.585,117.585,14400000.0
2009-01-27 01:30:00,117.625,117.65,117.61,117.61,40200000.0
2009-01-27 01:31:00,117.615,117.635,117.615,117.63,9400000.0
2009-01-27 01:32:00,117.635,117.635,117.59,117.625,401200000.0
2009-01-27 01:33:00,117.65,117.675,117.63,117.675,48200000.0
2009-01-27 01:34:00,117.675,117.755,117.665,117.75,138800000.0
2009-01-27 01:35:00,117.75,117.785,117.725,117.775,169800000.0
2009-01-27 01:36:00,117.775,117.81,117.77,117.79,154400000.0
2009-01-27 01:37:00,117.79,117.795,117.78,117.79,48200000.0
2009-01-27 01:38:00,117.79,117.835,117.785,117.835,153600000.0
2009-01-27 01:39:00,117.81,117.825,117.81,117.81,45600000.0
2009-01-27 01:40:00,117.795,117.885,117.795,117.86,162400000.0
2009-01-27 01:41:00,117.865,117.89,117.835,117.885,169999999.0
2009-01-27 01:42:00,117.89,117.93,117.88,117.92,120200000.0
2009-01-27 01:43:00,117.925,117.93,117.85,117.93,248800000.0
2009-01-27 01:44:00,117.94,117.96,117.91,117.94,169000000.0
2009-01-27 01:45:00,117.93,117.94,117.915,117.92,97399999.0
2009-01-27 01:46:00,117.915,117.92,117.895,117.895,119000000.0
2009-01-27 01:47:00,117.895,117.905,117.82,117.83,271200000.0
2009-01-27 01:48:00,117.77,117.825,117.77,117.825,104800000.0
2009-01-27 01:49:00,117.83,117.845,117.825,117.83,87200000.0
2009-01-27 01:50:00,117.83,117.83,117.83,117.83,63000000.0
2009-01-27 01:51:00,117.83,117.83,117.8,117.805,162999999.0
2009-01-27 01:52:00,117.8,117.805,117.73,117.735,219800000.0
2009-01-27 01:53:00,117.73,117.78,117.73,117.78,305200000.0
2009-01-27 01:54:00,117.78,117.78,117.71,117.725,146399999.0
2009-01-27 01:55:00,117.725,117.75,117.72,117.75,137800000.0
2009-01-27 01:56:00,117.74,117.77,117.74,117.755,181000000.0
2009-01-27 01:57:00,117.765,117.765,117.73,117.73,172800000.0
2009-01-27 01:58:00,117.735,117.735,117.71,117.71,102000000.0
2009-01-27 01:59:00,117.705,117.75,117.705,117.705,311200000.0
2009-01-27 02:00:00,117.71,117.71,117.685,117.69,187400000.0
2009-01-27 02:01:00,117.69,117.69,117.66,117.67,57400000.0
2009-01-27 02:02:00,117.67,117.7,117.65,117.69,152300000.0
2009-01-27 02:03:00,117.655,117.72,117.65,117.695,233400000.0
2009-01-27 02:04:00,117.695,117.705,117.685,117.685,90600000.0
2009-01-27 02:05:00,117.685,117.705,117.68,117.705,67000000.0
2009-01-27 02:06:00,117.7,117.705,117.65,117.65,177800000.0
2009-01-27 02:07:00,117.645,117.65,117.645,117.65,16600000.0
2009-01-27 02:08:00,117.65,117.65,117.52,117.555,282200000.0
2009-01-27 02:09:00,117.565,117.565,117.5,117.525,201400000.0
2009-01-27 02:10:00,117.53,117.53,117.435,117.47,179000000.0
2009-01-27 02:11:00,117.47,117.48,117.42,117.48,169200000.0
2009-01-27 02:12:00,117.48,117.585,117.48,117.57,243200000.0
2009-01-27 02:13:00,117.57,117.61,117.57,117.575,186400000.0
2009-01-27 02:14:00,117.575,117.69,117.575,117.66,195000000.0
2009-01-27 02:15:00,117.665,117.71,117.65,117.695,270000000.0
2009-01-27 02:16:00,117.69,117.745,117.635,117.67,291800000.0
2009-01-27 02:17:00,117.67,117.7,117.63,117.67,206400000.0
2009-01-27 02:18:00,117.67,117.715,117.645,117.7,235400000.0
2009-01-27 02:19:00,117.7,117.7,117.65,117.66,42400000.0
2009-01-27 02:20:00,117.66,117.725,117.66,117.7,328200000.0
2009-01-27 02:21:00,117.71,117.71,117.675,117.695,281400000.0
2009-01-27 02:22:00,117.69,117.7,117.675,117.68,222199999.0
2009-01-27 02:23:00,117.68,117.685,117.595,117.595,153800000.0
2009-01-27 02:24:00,117.595,117.665,117.575,117.66,239200000.0
2009-01-27 02:25:00,117.66,117.695,117.655,117.66,278400000.0
2009-01-27 02:26:00,117.66,117.66,117.595,117.61,152600000.0
2009-01-27 02:27:00,117.61,117.66,117.6,117.65,165600000.0
2009-01-27 02:28:00,117.65,117.68,117.57,117.6,244000000.0
2009-01-27 02:29:00,117.605,117.645,117.605,117.63,216600000.0
2009-01-27 02:30:00,117.63,117.63,117.63,117.63,49600000.0
2009-01-27 02:31:00,117.63,117.685,117.63,117.66,153200000.0
2009-01-27 02:32:00,117.66,117.675,117.65,117.65,76000000.0
2009-01-27 02:33:00,117.64,117.64,117.64,117.64,72000000.0
2009-01-27 02:34:00,117.64,117.685,117.64,117.68,160000000.0
2009-01-27 02:35:00,117.68,117.72,117.67,117.705,122600000.0
2009-01-27 02:36:00,117.705,117.705,117.675,117.69,167800001.0
2009-01-27 02:37:00,117.69,117.69,117.63,117.685,247400000.0
2009-01-27 02:38:00,117.685,117.71,117.685,117.7,237200000.0
2009-01-27 02:39:00,117.7,117.705,117.685,117.685,64600000.0
2009-01-27 02:40:00,117.685,117.715,117.685,117.7,104400000.0
2009-01-27 02:41:00,117.7,117.72,117.7,117.71,97000000.0
2009-01-27 02:42:00,117.725,117.755,117.725,117.745,84600000.0
2009-01-27 02:43:00,117.745,117.745,117.74,117.74,12000000.0
2009-01-27 02:44:00,117.735,117.735,117.71,117.71,58600000.0
2009-01-27 02:45:00,117.71,117.71,117.7,117.7,138400000.0
2009-01-27 02:46:00,117.7,117.7,117.685,117.69,74600000.0
2009-01-27 02:47:00,117.69,117.725,117.69,117.7,149400000.0
2009-01-27 02:48:00,117.7,117.725,117.7,117.7,84600000.0
2009-01-27 02:49:00,117.71,117.76,117.71,117.73,114600000.0
2009-01-27 02:50:00,117.73,117.77,117.72,117.72,134200000.0
2009-01-27 02:51:00,117.72,117.72,117.715,117.72,36000000.0
2009-01-27 02:52:00,117.725,117.725,117.7,117.7,21200000.0
2009-01-27 02:53:00,117.71,117.74,117.71,117.73,113500000.0
2009-01-27 02:54:00,117.735,117.74,117.625,117.64,349000000.0
2009-01-27 02:55:00,117.655,117.69,117.63,117.67,239000000.0
2009-01-27 02:56:00,117.655,117.655,117.655,117.655,88800000.0
2009-01-27 02:57:00,117.665,117.665,117.53,117.53,359400000.0
2009-01-27 02:58:00,117.53,117.535,117.455,117.5,276600000.0
2009-01-27 02:59:00,117.5,117.535,117.5,117.53,130000000.0
2009-01-27 03:00:00,117.53,117.555,117.52,117.545,171600000.0
2009-01-27 03:01:00,117.545,117.545,117.52,117.535,108000000.0
2009-01-27 03:02:00,117.545,117.55,117.525,117.535,21100000.0
2009-01-27 03:03:00,117.525,117.525,117.48,117.5,21600000.0
2009-01-27 03:04:00,117.51,117.52,117.46,117.495,232300000.0
2009-01-27 03:05:00,117.5,117.52,117.495,117.515,190700000.0
2009-01-27 03:06:00,117.51,117.525,117.51,117.51,46600000.0
2009-01-27 03:07:00,117.51,117.53,117.46,117.51,174800000.0
2009-01-27 03:08:00,117.52,117.52,117.415,117.445,295000000.0
2009-01-27 03:09:00,117.46,117.46,117.445,117.46,33000000.0
2009-01-27 03:10:00,117.46,117.46,117.43,117.445,178000000.0
2009-01-27 03:11:00,117.445,117.46,117.445,117.46,48000000.0
2009-01-27 03:12:00,117.46,117.46,117.46,117.46,4800000.0
2009-01-27 03:13:00,117.445,117.48,117.445,117.48,128000000.0
2009-01-27 03:14:00,117.48,117.515,117.47,117.49,108400000.0
2009-01-27 03:15:00,117.49,117.535,117.49,117.515,226999999.0
2009-01-27 03:16:00,117.515,117.515,117.46,117.485,312200000.0
2009-01-27 03:17:00,117.465,117.47,117.405,117.44,519000000.0
2009-01-27 03:18:00,117.44,117.47,117.41,117.42,403799998.0
2009-01-27 03:19:00,117.41,117.425,117.4,117.425,297799997.0
2009-01-27 03:20:00,117.425,117.425,117.345,117.35,488599997.0
2009-01-27 03:21:00,117.36,117.365,117.315,117.32,322799999.0
2009-01-27 03:22:00,117.32,117.34,117.32,117.34,48800000.0
2009-01-27 03:23:00,117.325,117.36,117.31,117.315,250800000.0
2009-01-27 03:24:00,117.32,117.34,117.295,117.32,190399999.0
2009-01-27 03:25:00,117.31,117.35,117.305,117.335,246099998.0
2009-01-27 03:26:00,117.35,117.42,117.315,117.4,249000000.0
2009-01-27 03:27:00,117.4,117.4,117.355,117.355,288000001.0
2009-01-27 03:28:00,117.345,117.39,117.345,117.38,90199999.0
2009-01-27 03:29:00,117.38,117.38,117.335,117.35,290999999.0
2009-01-27 03:30:00,117.35,117.36,117.345,117.345,86400000.0
2009-01-27 03:31:00,117.35,117.355,117.345,117.355,24600000.0
2009-01-27 03:32:00,117.355,117.37,117.315,117.355,189199999.0
2009-01-27 03:33:00,117.355,117.395,117.35,117.395,464400002.0
2009-01-27 03:34:00,117.41,117.41,117.385,117.39,170999999.0
2009-01-27 03:35:00,117.375,117.4,117.37,117.385,183599997.0
2009-01-27 03:36:00,117.385,117.435,117.37,117.435,309399997.0
2009-01-27 03:37:00,117.425,117.455,117.4,117.415,390600000.0
2009-01-27 03:38:00,117.42,117.435,117.395,117.415,332399998.0
2009-01-27 03:39:00,117.435,117.435,117.39,117.405,369599997.0
2009-01-27 03:40:00,117.415,117.435,117.4,117.41,524200002.0
2009-01-27 03:41:00,117.4,117.43,117.37,117.385,301199999.0
2009-01-27 03:42:00,117.385,117.4,117.33,117.36,432800002.0
2009-01-27 03:43:00,117.36,117.36,117.31,117.31,244600002.0
2009-01-27 03:44:00,117.31,117.31,117.255,117.265,199600001.0
2009-01-27 03:45:00,117.265,117.345,117.255,117.305,327000000.0
2009-01-27 03:46:00,117.305,117.32,117.285,117.31,345199999.0
2009-01-27 03:47:00,117.31,117.34,117.295,117.315,173000000.0
2009-01-27 03:48:00,117.315,117.33,117.27,117.285,367500000.0
2009-01-27 03:49:00,117.29,117.32,117.275,117.31,176199999.0
2009-01-27 03:50:00,117.315,117.32,117.31,117.31,38000000.0
2009-01-27 03:51:00,117.33,117.34,117.31,117.325,81800000.0
2009-01-27 03:52:00,117.325,117.355,117.31,117.355,32800000.0
2009-01-27 03:53:00,117.33,117.365,117.31,117.34,240400001.0
2009-01-27 03:54:00,117.34,117.365,117.31,117.35,40900000.0
2009-01-27 03:55:00,117.365,117.4,117.335,117.365,66600000.0
2009-01-27 03:56:00,117.38,117.425,117.36,117.425,84500000.0
2009-01-27 03:57:00,117.415,117.44,117.395,117.405,84200000.0
2009-01-27 03:58:00,117.41,117.5,117.4,117.46,109300000.0
2009-01-27 03:59:00,117.49,117.505,117.425,117.435,352200000.0
2009-01-27 04:00:00,117.425,117.445,117.415,117.43,31500000.0
2009-01-27 04:01:00,117.435,117.44,117.42,117.425,16800000.0
2009-01-27 04:02:00,117.43,117.475,117.41,117.47,37200000.0
2009-01-27 04:03:00,117.47,117.49,117.415,117.465,70500000.0
2009-01-27 04:04:00,117.44,117.47,117.43,117.465,42900000.0
2009-01-27 04:05:00,117.465,117.49,117.465,117.49,10000000.0
2009-01-27 04:06:00,117.49,117.5,117.455,117.49,24300000.0
2009-01-27 04:07:00,117.5,117.515,117.47,117.48,27000000.0
2009-01-27 04:08:00,117.51,117.51,117.49,117.495,11400000.0
2009-01-27 04:09:00,117.485,117.505,117.485,117.495,121299999.0
2009-01-27 04:10:00,117.48,117.49,117.48,117.49,4800000.0
2009-01-27 04:11:00,117.475,117.495,117.47,117.48,134000000.0
2009-01-27 04:12:00,117.495,117.51,117.48,117.51,21200000.0
2009-01-27 04:13:00,117.495,117.505,117.49,117.49,100200000.0
2009-01-27 04:14:00,117.475,117.505,117.455,117.475,60400000.0
2009-01-27 04:15:00,117.495,117.495,117.425,117.43,102200000.0
2009-01-27 04:16:00,117.435,117.44,117.42,117.435,79200000.0
2009-01-27 04:17:00,117.435,117.435,117.37,117.39,143200001.0
2009-01-27 04:18:00,117.38,117.425,117.38,117.425,117099999.0
2009-01-27 04:19:00,117.425,117.44,117.42,117.44,24900000.0
2009-01-27 04:20:00,117.405,117.42,117.405,117.42,16400000.0
2009-01-27 04:21:00,117.425,117.44,117.4,117.425,25200000.0
2009-01-27 04:22:00,117.435,117.44,117.43,117.44,22400000.0
2009-01-27 04:23:00,117.42,117.45,117.42,117.45,10600000.0
2009-01-27 04:24:00,117.46,117.465,117.425,117.46,45600000.0
2009-01-27 04:25:00,117.475,117.48,117.44,117.46,193099999.0
2009-01-27 04:26:00,117.46,117.52,117.46,117.51,421500001.0
2009-01-27 04:27:00,117.51,117.52,117.48,117.505,209400000.0
2009-01-27 04:28:00,117.51,117.53,117.45,117.525,673799999.0
2009-01-27 04:29:00,117.535,117.59,117.52,117.59,337000000.0
2009-01-27 04:30:00,117.6,117.63,117.58,117.61,250600001.0
2009-01-27 04:31:00,117.61,117.645,117.595,117.61,183700000.0
2009-01-27 04:32:00,117.61,117.66,117.585,117.595,635600000.0
2009-01-27 04:33:00,117.61,117.61,117.58,117.595,168599999.0
2009-01-27 04:34:00,117.595,117.605,117.555,117.555,176200000.0
2009-01-27 04:35:00,117.56,117.575,117.55,117.555,164600000.0
2009-01-27 04:36:00,117.545,117.555,117.51,117.525,549400004.0
2009-01-27 04:37:00,117.525,117.535,117.505,117.53,149600000.0
2009-01-27 04:38:00,117.525,117.58,117.525,117.58,460600000.0
2009-01-27 04:39:00,117.58,117.68,117.58,117.68,259600000.0
2009-01-27 04:40:00,117.68,117.76,117.645,117.735,86100000.0
2009-01-27 04:41:00,117.705,117.82,117.705,117.75,150499999.0
2009-01-27 04:42:00,117.765,117.805,117.76,117.805,154000000.0
2009-01-27 04:43:00,117.805,117.895,117.78,117.895,141500000.0
2009-01-27 04:44:00,117.9,117.97,117.865,117.92,139200002.0
2009-01-27 04:45:00,117.925,117.97,117.895,117.96,661800000.0
2009-01-27 04:46:00,117.975,118.03,117.94,117.965,481200000.0
2009-01-27 04:47:00,117.965,117.98,117.935,117.96,563599998.0
2009-01-27 04:48:00,117.97,118.045,117.945,118.005,435799998.0
2009-01-27 04:49:00,117.995,118.035,117.965,117.985,337000000.0
2009-01-27 04:50:00,117.985,118.005,117.935,117.99,728600001.0
2009-01-27 04:51:00,117.99,118.02,117.95,118.02,698399998.0
2009-01-27 04:52:00,118.02,118.275,118.01,118.25,550800001.0
2009-01-27 04:53:00,118.255,118.51,118.225,118.34,474000000.0
2009-01-27 04:54:00,118.35,118.38,118.3,118.33,322800000.0
2009-01-27 04:55:00,118.33,118.345,118.23,118.25,390800000.0
2009-01-27 04:56:00,118.25,118.32,118.245,118.3,216600000.0
2009-01-27 04:57:00,118.3,118.315,118.275,118.305,68600000.0
2009-01-27 04:58:00,118.32,118.655,118.275,118.655,440699998.0
2009-01-27 04:59:00,118.65,118.85,118.65,118.815,1047899999.0
2009-01-27 05:00:00,118.815,118.815,118.59,118.6,871400002.0
2009-01-27 05:01:00,118.6,118.6,118.49,118.515,685600000.0
2009-01-27 05:02:00,118.52,118.52,118.45,118.5,609400000.0
2009-01-27 05:03:00,118.515,118.59,118.505,118.565,898600000.0
2009-01-27 05:04:00,118.555,118.67,118.555,118.65,738800000.0
2009-01-27 05:05:00,118.655,118.74,118.645,118.705,701800000.0
2009-01-27 05:06:00,118.715,118.715,118.595,118.655,566000000.0
2009-01-27 05:07:00,118.65,118.715,118.635,118.695,351600000.0
2009-01-27 05:08:00,118.695,118.705,118.65,118.65,420600000.0
2009-01-27 05:09:00,118.65,118.7,118.605,118.605,446400000.0
2009-01-27 05:10:00,118.61,118.645,118.58,118.605,531200000.0
2009-01-27 05:11:00,118.605,118.635,118.6,118.63,494200000.0
2009-01-27 05:12:00,118.625,118.63,118.5,118.5,480000000.0
2009-01-27 05:13:00,118.5,118.5,118.465,118.465,368800000.0
2009-01-27 05:14:00,118.465,118.475,118.405,118.44,493600002.0
2009-01-27 05:15:00,118.44,118.445,118.395,118.415,415400001.0
2009-01-27 05:16:00,118.415,118.425,118.415,118.415,293600000.0
2009-01-27 05:17:00,118.415,118.43,118.36,118.41,395400000.0
2009-01-27 05:18:00,118.415,118.43,118.415,118.415,177800001.0
2009-01-27 05:19:00,118.415,118.415,118.345,118.385,633800000.0
2009-01-27 05:20:00,118.38,118.39,118.355,118.355,1002200001.0
2009-01-27 05:21:00,118.355,118.355,118.28,118.295,859599996.0
2009-01-27 05:22:00,118.295,118.475,118.29,118.45,671200000.0
2009-01-27 05:23:00,118.44,118.54,118.435,118.535,981199997.0
2009-01-27 05:24:00,118.54,118.635,118.49,118.51,844799999.0
2009-01-27 05:25:00,118.51,118.53,118.45,118.47,810599997.0
2009-01-27 05:26:00,118.475,118.49,118.415,118.42,546800000.0
2009-01-27 05:27:00,118.415,118.475,118.415,118.44,257800000.0
2009-01-27 05:28:00,118.44,118.465,118.415,118.465,291399999.0
2009-01-27 05:29:00,118.46,118.555,118.42,118.545,493600000.0
2009-01-27 05:30:00,118.54,118.625,118.535,118.625,307000000.0
2009-01-27 05:31:00,118.625,118.76,118.59,118.715,508900000.0
2009-01-27 05:32:00,118.71,118.825,118.71,118.78,844699998.0
2009-01-27 05:33:00,118.795,118.815,118.72,118.755,658600000.0
2009-01-27 05:34:00,118.76,118.795,118.74,118.795,469800000.0
2009-01-27 05:35:00,118.795,118.795,118.75,118.765,255000000.0
2009-01-27 05:36:00,118.765,118.875,118.75,118.845,537399999.0
2009-01-27 05:37:00,118.85,118.875,118.815,118.845,356000000.0
2009-01-27 05:38:00,118.845,118.845,118.795,118.8,319800000.0
2009-01-27 05:39:00,118.805,118.825,118.775,118.795,535799999.0
2009-01-27 05:40:00,118.795,118.795,118.59,118.61,694800002.0
2009-01-27 05:41:00,118.61,118.68,118.585,118.605,694599995.0
2009-01-27 05:42:00,118.605,118.605,118.54,118.54,221200000.0
2009-01-27 05:43:00,118.54,118.545,118.53,118.54,121400000.0
2009-01-27 05:44:00,118.54,118.59,118.54,118.59,635600000.0
2009-01-27 05:45:00,118.59,118.65,118.56,118.565,397600000.0
2009-01-27 05:46:00,118.565,118.635,118.56,118.565,440399999.0
2009-01-27 05:47:00,118.565,118.57,118.545,118.57,384800000.0
2009-01-27 05:48:00,118.565,118.565,118.54,118.55,449799999.0
2009-01-27 05:49:00,118.55,118.555,118.515,118.515,256199999.0
2009-01-27 05:50:00,118.515,118.515,118.41,118.42,775999995.0
2009-01-27 05:51:00,118.42,118.44,118.255,118.27,694400002.0
2009-01-27 05:52:00,118.27,118.28,118.16,118.21,752400001.0
2009-01-27 05:53:00,118.205,118.28,118.205,118.28,707400000.0
2009-01-27 05:54:00,118.28,118.35,118.245,118.295,327800000.0
2009-01-27 05:55:00,118.295,118.345,118.295,118.3,452200000.0
2009-01-27 05:56:00,118.315,118.435,118.315,118.39,778600001.0
2009-01-27 05:57:00,118.38,118.39,118.38,118.39,5400000.0
2009-01-27 05:58:00,118.39,118.41,118.37,118.37,399200000.0
2009-01-27 05:59:00,118.38,118.4,118.3,118.31,415000000.0
2009-01-27 06:00:00,118.315,118.34,118.295,118.34,356800000.0
2009-01-27 06:01:00,118.335,118.34,118.29,118.325,280200000.0
2009-01-27 06:02:00,118.335,118.47,118.33,118.455,658800000.0
2009-01-27 06:03:00,118.455,118.48,118.445,118.45,277400000.0
2009-01-27 06:04:00,118.44,118.49,118.43,118.485,202000000.0
2009-01-27 06:05:00,118.485,118.505,118.44,118.465,567200001.0
2009-01-27 06:06:00,118.465,118.495,118.465,118.49,590400000.0
2009-01-27 06:07:00,118.49,118.565,118.48,118.565,257600000.0
2009-01-27 06:08:00,118.565,118.595,118.52,118.585,539800000.0
2009-01-27 06:09:00,118.585,118.63,118.575,118.615,406799999.0
2009-01-27 06:10:00,118.62,118.65,118.6,118.62,653200000.0
2009-01-27 06:11:00,118.625,118.655,118.61,118.62,583200000.0
2009-01-27 06:12:00,118.635,118.65,118.615,118.62,246400000.0
2009-01-27 06:13:00,118.62,118.645,118.565,118.565,379600000.0
2009-01-27 06:14:00,118.56,118.57,118.48,118.5,503800000.0
2009-01-27 06:15:00,118.5,118.5,118.42,118.46,327000000.0
2009-01-27 06:16:00,118.46,118.46,118.39,118.4,370300000.0
2009-01-27 06:17:00,118.4,118.48,118.4,118.48,302800000.0
2009-01-27 06:18:00,118.475,118.485,118.43,118.485,309800000.0
2009-01-27 06:19:00,118.475,118.485,118.455,118.46,451600000.0
2009-01-27 06:20:00,118.46,118.48,118.445,118.46,222600000.0
2009-01-27 06:21:00,118.455,118.475,118.44,118.465,328200000.0
2009-01-27 06:22:00,118.465,118.485,118.425,118.435,531600000.0
2009-01-27 06:23:00,118.445,118.46,118.42,118.445,401800000.0
2009-01-27 06:24:00,118.445,118.47,118.42,118.46,292800000.0
2009-01-27 06:25:00,118.46,118.525,118.46,118.525,179800000.0
2009-01-27 06:26:00,118.525,118.535,118.48,118.485,408800000.0
2009-01-27 06:27:00,118.49,118.525,118.47,118.47,306199999.0
2009-01-27 06:28:00,118.495,118.51,118.425,118.43,252799998.0
2009-01-27 06:29:00,118.43,118.475,118.425,118.47,320399997.0
2009-01-27 06:30:00,118.465,118.485,118.405,118.43,491400000.0
2009-01-27 06:31:00,118.42,118.44,118.415,118.43,158800000.0
2009-01-27 06:32:00,118.43,118.46,118.43,118.435,209799999.0
2009-01-27 06:33:00,118.435,118.45,118.435,118.45,138400000.0
2009-01-27 06:34:00,118.445,118.5,118.445,118.46,455400000.0
2009-01-27 06:35:00,118.465,118.48,118.135,118.18,657000000.0
2009-01-27 06:36:00,118.17,118.28,118.17,118.275,684999997.0
2009-01-27 06:37:00,118.3,118.33,118.175,118.185,778800000.0
2009-01-27 06:38:00,118.18,118.36,118.14,118.33,518200000.0
2009-01-27 06:39:00,118.33,118.34,118.18,118.18,727000000.0
2009-01-27 06:40:00,118.18,118.235,118.145,118.235,445600000.0
2009-01-27 06:41:00,118.235,118.295,118.135,118.19,648699999.0
2009-01-27 06:42:00,118.185,118.22,118.12,118.14,538600000.0
2009-01-27 06:43:00,118.13,118.2,118.095,118.2,438899998.0
2009-01-27 06:44:00,118.2,118.2,118.17,118.175,201000000.0
2009-01-27 06:45:00,118.175,118.25,118.16,118.25,447800000.0
2009-01-27 06:46:00,118.25,118.25,118.16,118.175,303800000.0
2009-01-27 06:47:00,118.175,118.195,118.065,118.065,636600000.0
2009-01-27 06:48:00,118.065,118.13,117.94,117.995,795000000.0
2009-01-27 06:49:00,117.98,118.045,117.95,118.02,618800001.0
2009-01-27 06:50:00,118.03,118.05,117.905,117.975,431600000.0
2009-01-27 06:51:00,117.975,117.98,117.905,117.965,490200000.0
2009-01-27 06:52:00,117.965,118.065,117.965,118.04,410200000.0
2009-01-27 06:53:00,118.05,118.05,117.945,117.97,543000000.0
2009-01-27 06:54:00,117.98,118.045,117.975,118.03,200800000.0
2009-01-27 06:55:00,118.035,118.07,118.035,118.07,29600000.0
2009-01-27 06:56:00,118.085,118.14,118.035,118.055,482399999.0
2009-01-27 06:57:00,118.04,118.05,118.015,118.04,228000000.0
2009-01-27 06:58:00,118.04,118.06,118.035,118.06,181400000.0
2009-01-27 06:59:00,118.06,118.06,118.035,118.035,127400000.0
2009-01-27 07:00:00,118.04,118.06,118.02,118.045,457600000.0
2009-01-27 07:01:00,118.045,118.055,118.015,118.035,198600000.0
2009-01-27 07:02:00,118.035,118.055,118.01,118.02,489400000.0
2009-01-27 07:03:00,118.02,118.12,118.02,118.04,334400000.0
2009-01-27 07:04:00,118.04,118.12,118.04,118.095,170400000.0
2009-01-27 07:05:00,118.095,118.095,118.08,118.08,69600000.0
2009-01-27 07:06:00,118.075,118.11,118.075,118.11,156000000.0
2009-01-27 07:07:00,118.11,118.145,118.1,118.125,267400000.0
2009-01-27 07:08:00,118.13,118.14,118.125,118.135,118400000.0
2009-01-27 07:09:00,118.15,118.24,118.135,118.235,232600000.0
2009-01-27 07:10:00,118.22,118.295,118.22,118.26,524800000.0
2009-01-27 07:11:00,118.26,118.31,118.26,118.285,318400000.0
2009-01-27 07:12:00,118.285,118.31,118.26,118.27,223599999.0
2009-01-27 07:13:00,118.26,118.335,118.26,118.335,104600000.0
2009-01-27 07:14:00,118.31,118.33,118.14,118.185,539600000.0
2009-01-27 07:15:00,118.18,118.205,118.09,118.095,446400000.0
2009-01-27 07:16:00,118.1,118.125,118.06,118.085,560800002.0
2009-01-27 07:17:00,118.1,118.16,118.085,118.155,189600000.0
2009-01-27 07:18:00,118.155,118.17,118.14,118.15,127000000.0
2009-01-27 07:19:00,118.165,118.185,118.145,118.175,254800000.0
2009-01-27 07:20:00,118.175,118.2,118.175,118.2,124200000.0
2009-01-27 07:21:00,118.195,118.225,118.175,118.21,244800000.0
2009-01-27 07:22:00,118.22,118.22,118.17,118.17,367600000.0
2009-01-27 07:23:00,118.17,118.2,118.16,118.19,188600000.0
2009-01-27 07:24:00,118.2,118.235,118.16,118.17,365000000.0
2009-01-27 07:25:00,118.16,118.19,118.145,118.18,167600000.0
2009-01-27 07:26:00,118.18,118.18,118.115,118.14,94000000.0
2009-01-27 07:27:00,118.14,118.15,118.135,118.14,112600000.0
2009-01-27 07:28:00,118.16,118.185,118.155,118.16,143200000.0
2009-01-27 07:29:00,118.165,118.17,118.13,118.145,247600000.0
2009-01-27 07:30:00,118.15,118.165,118.12,118.14,203599999.0
2009-01-27 07:31:00,118.14,118.16,118.13,118.16,158800000.0
2009-01-27 07:32:00,118.17,118.215,118.165,118.2,402000000.0
2009-01-27 07:33:00,118.21,118.23,118.2,118.225,188400000.0
2009-01-27 07:34:00,118.23,118.28,118.225,118.25,254800000.0
2009-01-27 07:35:00,118.25,118.3,118.24,118.285,318200000.0
2009-01-27 07:36:00,118.29,118.345,118.28,118.345,364100001.0
2009-01-27 07:37:00,118.345,118.38,118.345,118.36,196600000.0
2009-01-27 07:38:00,118.36,118.405,118.345,118.395,216400000.0
2009-01-27 07:39:00,118.395,118.445,118.395,118.42,364000000.0
2009-01-27 07:40:00,118.42,118.43,118.375,118.4,301600000.0
2009-01-27 07:41:00,118.4,118.4,118.27,118.3,443600001.0
2009-01-27 07:42:00,118.3,118.34,118.3,118.34,280600000.0
2009-01-27 07:43:00,118.34,118.34,118.28,118.3,285600000.0
2009-01-27 07:44:00,118.3,118.325,118.295,118.305,72600000.0
2009-01-27 07:45:00,118.305,118.305,118.295,118.3,124600000.0
2009-01-27 07:46:00,118.3,118.355,118.3,118.305,151300000.0
2009-01-27 07:47:00,118.32,118.35,118.3,118.33,259600000.0
2009-01-27 07:48:00,118.335,118.35,118.33,118.35,68000000.0
2009-01-27 07:49:00,118.35,118.35,118.275,118.275,253800000.0
2009-01-27 07:50:00,118.275,118.275,118.215,118.215,260400000.0
2009-01-27 07:51:00,118.215,118.23,118.215,118.23,75800000.0
2009-01-27 07:52:00,118.23,118.25,118.23,118.25,288400000.0
2009-01-27 07:53:00,118.25,118.275,118.23,118.25,387200000.0
2009-01-27 07:54:00,118.25,118.375,118.25,118.365,450600000.0
2009-01-27 07:55:00,118.365,118.385,118.34,118.37,410199999.0
2009-01-27 07:56:00,118.38,118.38,118.355,118.355,122200000.0
2009-01-27 07:57:00,118.35,118.36,118.3,118.325,262800000.0
2009-01-27 07:58:00,118.325,118.325,118.28,118.305,104600000.0
2009-01-27 07:59:00,118.28,118.41,118.28,118.385,530200000.0
2009-01-27 08:00:00,118.385,118.39,118.31,118.38,363800000.0
2009-01-27 08:01:00,118.38,118.455,118.33,118.335,409800000.0
2009-01-27 08:02:00,118.31,118.35,118.29,118.345,345000000.0
2009-01-27 08:03:00,118.345,118.37,118.325,118.37,352000001.0
2009-01-27 08:04:00,118.37,118.37,118.35,118.37,130200000.0
2009-01-27 08:05:00,118.37,118.455,118.365,118.425,411800000.0
2009-01-27 08:06:00,118.415,118.42,118.405,118.41,153400000.0
2009-01-27 08:07:00,118.4,118.425,118.365,118.415,348600000.0
2009-01-27 08:08:00,118.4,118.415,118.395,118.4,206000001.0
2009-01-27 08:09:00,118.4,118.415,118.32,118.345,822799990.0
2009-01-27 08:10:00,118.35,118.37,118.275,118.325,421000000.0
2009-01-27 08:11:00,118.315,118.35,118.315,118.35,604999998.0
2009-01-27 08:12:00,118.35,118.36,118.285,118.29,520799997.0
2009-01-27 08:13:00,118.29,118.31,118.25,118.305,560999996.0
2009-01-27 08:14:00,118.305,118.305,118.21,118.23,710799999.0
2009-01-27 08:15:00,118.23,118.25,118.22,118.23,301000000.0
2009-01-27 08:16:00,118.23,118.24,118.195,118.205,508599997.0
2009-01-27 08:17:00,118.205,118.25,118.18,118.21,315200000.0
2009-01-27 08:18:00,118.215,118.275,118.15,118.155,612400000.0
2009-01-27 08:19:00,118.155,118.17,117.96,117.99,509600000.0
2009-01-27 08:20:00,117.98,118.015,117.92,117.93,447400000.0
2009-01-27 08:21:00,117.93,117.97,117.9,117.97,796999997.0
2009-01-27 08:22:00,117.97,117.985,117.94,117.96,528400000.0
2009-01-27 08:23:00,117.965,118.09,117.965,118.08,504400000.0
2009-01-27 08:24:00,118.085,118.11,118.06,118.09,238400000.0
2009-01-27 08:25:00,118.095,118.125,118.025,118.075,338000000.0
2009-01-27 08:26:00,118.075,118.12,118.075,118.105,121600000.0
2009-01-27 08:27:00,118.12,118.18,118.095,118.13,402200000.0
2009-01-27 08:28:00,118.13,118.135,118.105,118.12,212600000.0
2009-01-27 08:29:00,118.12,118.16,118.12,118.16,314800000.0
2009-01-27 08:30:00,118.16,118.16,118.105,118.105,279800000.0
2009-01-27 08:31:00,118.105,118.135,118.1,118.125,133800000.0
2009-01-27 08:32:00,118.125,118.145,118.115,118.12,103200000.0
2009-01-27 08:33:00,118.13,118.17,118.12,118.165,148400000.0
2009-01-27 08:34:00,118.17,118.17,117.975,117.975,532000000.0
2009-01-27 08:35:00,117.98,117.995,117.875,117.9,550999999.0
2009-01-27 08:36:00,117.915,117.925,117.875,117.92,268400000.0
2009-01-27 08:37:00,117.905,117.93,117.83,117.83,270600000.0
2009-01-27 08:38:00,117.82,117.86,117.655,117.705,699000000.0
2009-01-27 08:39:00,117.715,117.87,117.705,117.87,415200000.0
2009-01-27 08:40:00,117.87,117.995,117.87,117.985,408600000.0
2009-01-27 08:41:00,117.99,118.075,117.98,118.01,579400000.0
2009-01-27 08:42:00,118.0,118.025,117.915,117.94,523200000.0
2009-01-27 08:43:00,117.95,117.995,117.9,117.945,518800000.0
2009-01-27 08:44:00,117.96,118.015,117.955,118.015,267400001.0
2009-01-27 08:45:00,118.005,118.105,118.0,118.025,430599999.0
2009-01-27 08:46:00,118.03,118.075,118.03,118.045,367400001.0
2009-01-27 08:47:00,118.045,118.095,118.04,118.085,605800000.0
2009-01-27 08:48:00,118.085,118.095,118.055,118.075,179200000.0
2009-01-27 08:49:00,118.07,118.07,118.005,118.015,337400000.0
2009-01-27 08:50:00,118.015,118.04,117.96,117.97,423400000.0
2009-01-27 08:51:00,117.955,117.98,117.95,117.965,325400000.0
2009-01-27 08:52:00,117.95,117.975,117.95,117.95,297000000.0
2009-01-27 08:53:00,117.95,117.95,117.92,117.93,102600000.0
2009-01-27 08:54:00,117.93,117.955,117.925,117.95,361800000.0
2009-01-27 08:55:00,117.95,117.955,117.95,117.955,28600000.0
2009-01-27 08:56:00,117.955,117.995,117.945,117.96,257600000.0
2009-01-27 08:57:00,117.96,117.965,117.95,117.965,134600001.0
2009-01-27 08:58:00,117.965,118.01,117.95,118.01,481800001.0
2009-01-27 08:59:00,118.01,118.06,118.01,118.05,411000000.0
2009-01-27 09:00:00,118.06,118.14,118.04,118.075,659600001.0
2009-01-27 09:01:00,118.075,118.19,118.075,118.125,696400000.0
2009-01-27 09:02:00,118.13,118.16,118.115,118.115,247200000.0
2009-01-27 09:03:00,118.105,118.115,118.105,118.11,63800001.0
2009-01-27 09:04:00,118.11,118.14,118.11,118.125,393400003.0
2009-01-27 09:05:00,118.11,118.125,118.04,118.045,459800000.0
2009-01-27 09:06:00,118.045,118.045,118.01,118.02,260000000.0
2009-01-27 09:07:00,118.03,118.055,118.025,118.04,404999994.0
2009-01-27 09:08:00,118.06,118.2,118.05,118.16,1157200000.0
2009-01-27 09:09:00,118.165,118.185,118.11,118.175,748799999.0
2009-01-27 09:10:00,118.175,118.275,118.15,118.255,891400000.0
2009-01-27 09:11:00,118.255,118.255,118.19,118.23,692599998.0
2009-01-27 09:12:00,118.235,118.375,118.235,118.375,793199999.0
2009-01-27 09:13:00,118.375,118.625,118.375,118.565,1206599997.0
2009-01-27 09:14:00,118.565,118.57,118.435,118.455,1241799995.0
2009-01-27 09:15:00,118.455,118.545,118.37,118.54,1032200004.0
2009-01-27 09:16:00,118.54,118.54,118.445,118.495,409799999.0
2009-01-27 09:17:00,118.495,118.545,118.46,118.53,549799999.0
2009-01-27 09:18:00,118.53,118.65,118.525,118.65,719000000.0
2009-01-27 09:19:00,118.65,118.765,118.59,118.76,865799998.0
2009-01-27 09:20:00,118.75,118.835,118.705,118.82,1155999997.0
2009-01-27 09:21:00,118.805,118.88,118.805,118.88,1087000002.0
2009-01-27 09:22:00,118.855,119.0,118.855,118.965,788900001.0
2009-01-27 09:23:00,118.975,119.015,118.925,118.97,455000000.0
2009-01-27 09:24:00,118.965,118.99,118.845,118.87,437999999.0
2009-01-27 09:25:00,118.855,118.88,118.825,118.88,478200000.0
2009-01-27 09:26:00,118.885,118.975,118.865,118.935,416000000.0
2009-01-27 09:27:00,118.935,118.94,118.86,118.865,226800001.0
2009-01-27 09:28:00,118.875,118.885,118.82,118.845,293399999.0
2009-01-27 09:29:00,118.84,118.87,118.82,118.87,603600000.0
2009-01-27 09:30:00,118.86,118.96,118.845,118.95,815800000.0
2009-01-27 09:31:00,118.96,119.03,118.96,119.015,859000005.0
2009-01-27 09:32:00,119.015,119.02,118.97,118.975,963000003.0
2009-01-27 09:33:00,118.975,118.975,118.905,118.915,638199998.0
2009-01-27 09:34:00,118.91,119.02,118.91,119.02,691000000.0
2009-01-27 09:35:00,119.04,119.09,119.005,119.055,696400001.0
2009-01-27 09:36:00,119.055,119.145,119.055,119.145,672000000.0
2009-01-27 09:37:00,119.16,119.29,119.135,119.235,787999999.0
2009-01-27 09:38:00,119.24,119.405,119.235,119.345,640299999.0
2009-01-27 09:39:00,119.34,119.365,119.275,119.305,686799999.0
2009-01-27 09:40:00,119.3,119.315,119.235,119.245,687200004.0
2009-01-27 09:41:00,119.245,119.245,119.125,119.14,581600001.0
2009-01-27 09:42:00,119.14,119.24,119.13,119.24,635100001.0
2009-01-27 09:43:00,119.225,119.265,119.22,119.25,739400001.0
2009-01-27 09:44:00,119.255,119.315,119.225,119.29,737400001.0
2009-01-27 09:45:00,119.295,119.365,119.29,119.295,608600001.0
2009-01-27 09:46:00,119.295,119.315,119.27,119.27,533200000.0
2009-01-27 09:47:00,119.27,119.345,119.255,119.255,448200000.0
2009-01-27 09:48:00,119.26,119.275,119.095,119.125,404799999.0
2009-01-27 09:49:00,119.12,119.17,119.1,119.1,393000001.0
2009-01-27 09:50:00,119.105,119.155,119.075,119.125,499199999.0
2009-01-27 09:51:00,119.125,119.19,119.125,119.18,461999999.0
2009-01-27 09:52:00,119.18,119.37,119.18,119.335,589200000.0
2009-01-27 09:53:00,119.335,119.35,119.25,119.25,421000000.0
2009-01-27 09:54:00,119.24,119.245,119.145,119.185,547000000.0
2009-01-27 09:55:00,119.185,119.29,119.175,119.29,438200001.0
2009-01-27 09:56:00,119.29,119.31,119.225,119.23,582800001.0
2009-01-27 09:57:00,119.22,119.325,119.17,119.275,646400000.0
2009-01-27 09:58:00,119.27,119.39,119.27,119.36,616200001.0
2009-01-27 09:59:00,119.365,119.45,119.3,119.43,601800000.0
2009-01-27 10:00:00,119.43,119.43,119.26,119.26,683700001.0
2009-01-27 10:01:00,119.26,119.265,119.15,119.18,596500000.0
2009-01-27 10:02:00,119.18,119.265,119.18,119.265,546800000.0
2009-01-27 10:03:00,119.265,119.31,119.235,119.255,569699999.0
2009-01-27 10:04:00,119.255,119.275,119.2,119.2,479800000.0
2009-01-27 10:05:00,119.2,119.2,119.11,119.11,486900000.0
2009-01-27 10:06:00,119.11,119.11,118.94,118.955,455400001.0
2009-01-27 10:07:00,118.955,119.04,118.935,118.995,493800000.0
2009-01-27 10:08:00,119.0,119.115,118.99,119.11,363000000.0
2009-01-27 10:09:00,119.105,119.11,119.05,119.065,357000000.0
2009-01-27 10:10:00,119.07,119.1,118.975,119.065,486400000.0
2009-01-27 10:11:00,119.065,119.115,119.065,119.065,302400000.0
2009-01-27 10:12:00,119.065,119.075,119.005,119.055,532799999.0
2009-01-27 10:13:00,119.055,119.09,119.045,119.05,383200000.0
2009-01-27 10:14:00,119.05,119.05,118.965,119.005,495800000.0
2009-01-27 10:15:00,119.005,119.005,118.855,118.875,757800004.0
2009-01-27 10:16:00,118.885,118.885,118.785,118.785,689399999.0
2009-01-27 10:17:00,118.8,118.8,118.65,118.735,610999999.0
2009-01-27 10:18:00,118.745,118.815,118.73,118.81,574200001.0
2009-01-27 10:19:00,118.81,118.98,118.795,118.98,575400000.0
2009-01-27 10:20:00,118.97,118.97,118.805,118.875,805400000.0
2009-01-27 10:21:00,118.875,118.875,118.79,118.82,851600001.0
2009-01-27 10:22:00,118.82,118.875,118.815,118.875,495400000.0
2009-01-27 10:23:00,118.875,118.905,118.855,118.865,605200000.0
2009-01-27 10:24:00,118.875,118.96,118.87,118.935,697000001.0
2009-01-27 10:25:00,118.95,119.035,118.925,119.005,368300001.0
2009-01-27 10:26:00,119.005,119.085,119.005,119.05,390799999.0
2009-01-27 10:27:00,119.05,119.08,119.045,119.08,570199999.0
2009-01-27 10:28:00,119.08,119.09,119.035,119.08,508400000.0
2009-01-27 10:29:00,119.075,119.085,119.045,119.065,468799999.0
2009-01-27 10:30:00,119.06,119.08,119.03,119.045,369600000.0
2009-01-27 10:31:00,119.045,119.06,119.025,119.045,539000002.0
2009-01-27 10:32:00,119.045,119.07,119.015,119.02,621600001.0
2009-01-27 10:33:00,119.02,119.04,118.995,119.0,403799999.0
2009-01-27 10:34:00,118.995,119.0,118.975,118.975,252200000.0
2009-01-27 10:35:00,118.975,119.005,118.975,118.99,283200000.0
2009-01-27 10:36:00,118.99,119.02,118.99,118.995,395800000.0
2009-01-27 10:37:00,118.99,119.02,118.985,118.995,365200000.0
2009-01-27 10:38:00,118.995,119.025,118.995,119.02,527400003.0
2009-01-27 10:39:00,119.015,119.025,118.995,119.025,467400001.0
2009-01-27 10:40:00,119.025,119.025,118.985,118.985,380400000.0
2009-01-27 10:41:00,118.99,118.99,118.935,118.935,256600000.0
2009-01-27 10:42:00,118.935,118.935,118.825,118.835,375799999.0
2009-01-27 10:43:00,118.84,118.885,118.835,118.865,568400000.0
2009-01-27 10:44:00,118.865,118.92,118.825,118.895,581800000.0
2009-01-27 10:45:00,118.895,118.92,118.87,118.91,553199998.0
2009-01-27 10:46:00,118.91,118.915,118.89,118.89,300000001.0
2009-01-27 10:47:00,118.89,118.935,118.885,118.89,628000000.0
2009-01-27 10:48:00,118.9,118.905,118.86,118.875,462599999.0
2009-01-27 10:49:00,118.865,118.885,118.865,118.87,372000003.0
2009-01-27 10:50:00,118.865,118.89,118.85,118.865,486400000.0
2009-01-27 10:51:00,118.855,118.945,118.81,118.945,731200000.0
2009-01-27 10:52:00,118.95,118.985,118.875,118.925,917400002.0
2009-01-27 10:53:00,118.93,118.945,118.85,118.855,863600001.0
2009-01-27 10:54:00,118.855,118.875,118.74,118.83,711400000.0
2009-01-27 10:55:00,118.835,118.845,118.785,118.83,537200000.0
2009-01-27 10:56:00,118.83,118.845,118.82,118.845,349200000.0
2009-01-27 10:57:00,118.84,118.945,118.84,118.89,546600003.0
2009-01-27 10:58:00,118.89,118.92,118.88,118.905,221400000.0
2009-01-27 10:59:00,118.905,118.91,118.86,118.875,215600000.0
2009-01-27 11:00:00,118.875,119.275,118.835,119.265,612800000.0
2009-01-27 11:01:00,119.27,119.34,119.18,119.21,359400000.0
2009-01-27 11:02:00,119.21,119.245,119.145,119.15,680400000.0
2009-01-27 11:03:00,119.155,119.16,119.075,119.08,605600000.0
2009-01-27 11:04:00,119.07,119.225,119.07,119.225,501000001.0
2009-01-27 11:05:00,119.235,119.445,119.225,119.43,622599999.0
2009-01-27 11:06:00,119.425,119.455,119.295,119.315,643000000.0
2009-01-27 11:07:00,119.315,119.33,119.21,119.295,742800001.0
2009-01-27 11:08:00,119.295,119.3,119.18,119.195,585200000.0
2009-01-27 11:09:00,119.2,119.25,119.055,119.14,731000001.0
2009-01-27 11:10:00,119.145,119.24,119.12,119.175,716800003.0
2009-01-27 11:11:00,119.17,119.2,119.09,119.135,746400001.0
2009-01-27 11:12:00,119.13,119.14,119.025,119.07,703600000.0
2009-01-27 11:13:00,119.07,119.185,119.035,119.095,464000000.0
2009-01-27 11:14:00,119.09,119.175,119.05,119.15,372000000.0
2009-01-27 11:15:00,119.155,119.19,119.095,119.105,435599999.0
2009-01-27 11:16:00,119.11,119.13,118.925,118.955,574600001.0
2009-01-27 11:17:00,118.955,119.03,118.945,119.03,434400000.0
2009-01-27 11:18:00,119.025,119.07,118.995,119.01,506000000.0
2009-01-27 11:19:00,119.015,119.065,118.995,119.03,622199999.0
2009-01-27 11:20:00,119.025,119.06,118.99,118.995,762400000.0
2009-01-27 11:21:00,118.995,119.035,118.93,118.955,660600000.0
2009-01-27 11:22:00,118.945,119.075,118.945,119.05,822200002.0
2009-01-27 11:23:00,119.025,119.075,119.01,119.04,671199999.0
2009-01-27 11:24:00,119.04,119.08,118.995,119.06,513600000.0
2009-01-27 11:25:00,119.055,119.06,119.005,119.015,516400000.0
2009-01-27 11:26:00,119.015,119.08,119.0,119.04,589600003.0
2009-01-27 11:27:00,119.045,119.165,119.045,119.16,826600008.0
2009-01-27 11:28:00,119.16,119.215,119.15,119.185,408200000.0
2009-01-27 11:29:00,119.19,119.265,119.18,119.23,463000000.0
2009-01-27 11:30:00,119.23,119.295,119.21,119.28,567600000.0
2009-01-27 11:31:00,119.28,119.29,119.165,119.165,409800000.0
2009-01-27 11:32:00,119.165,119.18,119.115,119.145,466199999.0
2009-01-27 11:33:00,119.16,119.16,119.065,119.13,442400000.0
2009-01-27 11:34:00,119.13,119.195,119.12,119.18,592000000.0
2009-01-27 11:35:00,119.18,119.18,119.01,119.01,411799999.0
2009-01-27 11:36:00,119.01,119.065,118.95,118.965,710800003.0
2009-01-27 11:37:00,118.965,118.99,118.94,118.95,625600004.0
2009-01-27 11:38:00,118.935,118.94,118.85,118.885,392600001.0
2009-01-27 11:39:00,118.9,118.915,118.86,118.905,559800002.0
2009-01-27 11:40:00,118.905,118.935,118.875,118.92,436400001.0
2009-01-27 11:41:00,118.92,119.02,118.92,118.97,644200000.0
2009-01-27 11:42:00,118.98,118.995,118.915,118.925,544800003.0
2009-01-27 11:43:00,118.935,118.945,118.865,118.885,429600001.0
2009-01-27 11:44:00,118.885,118.905,118.8,118.8,470000000.0
2009-01-27 11:45:00,118.8,118.82,118.76,118.81,349000000.0
2009-01-27 11:46:00,118.81,118.83,118.76,118.8,334000000.0
2009-01-27 11:47:00,118.8,118.805,118.745,118.75,212800000.0
2009-01-27 11:48:00,118.75,118.75,118.645,118.67,576600000.0
2009-01-27 11:49:00,118.68,118.7,118.65,118.65,399000001.0
2009-01-27 11:50:00,118.65,118.655,118.6,118.61,295400000.0
2009-01-27 11:51:00,118.605,118.725,118.595,118.72,792200000.0
2009-01-27 11:52:00,118.72,118.725,118.685,118.71,508800000.0
2009-01-27 11:53:00,118.71,118.77,118.71,118.725,630600000.0
2009-01-27 11:54:00,118.725,118.725,118.625,118.625,305800000.0
2009-01-27 11:55:00,118.62,118.63,118.565,118.62,354800000.0
2009-01-27 11:56:00,118.62,118.63,118.59,118.605,473800000.0
2009-01-27 11:57:00,118.605,118.67,118.6,118.67,183500000.0
2009-01-27 11:58:00,118.67,118.68,118.585,118.665,392800000.0
2009-01-27 11:59:00,118.67,118.675,118.605,118.605,522200000.0
2009-01-27 12:00:00,118.605,118.685,118.605,118.655,441200000.0
2009-01-27 12:01:00,118.655,118.67,118.62,118.635,564200000.0
2009-01-27 12:02:00,118.635,118.635,118.6,118.63,293400000.0
2009-01-27 12:03:00,118.635,118.665,118.585,118.59,466000000.0
2009-01-27 12:04:00,118.605,118.615,118.485,118.485,518400000.0
2009-01-27 12:05:00,118.485,118.515,118.345,118.39,538600000.0
2009-01-27 12:06:00,118.39,118.54,118.385,118.52,709200000.0
2009-01-27 12:07:00,118.525,118.575,118.5,118.515,883000000.0
2009-01-27 12:08:00,118.53,118.54,118.44,118.45,730200001.0
2009-01-27 12:09:00,118.45,118.485,118.365,118.365,669600002.0
2009-01-27 12:10:00,118.37,118.465,118.315,118.395,753200000.0
2009-01-27 12:11:00,118.395,118.405,118.275,118.355,351000000.0
2009-01-27 12:12:00,118.355,118.425,118.325,118.415,665400000.0
2009-01-27 12:13:00,118.42,118.475,118.4,118.425,609000001.0
2009-01-27 12:14:00,118.425,118.435,118.355,118.4,679000000.0
2009-01-27 12:15:00,118.4,118.41,118.3,118.305,485600000.0
2009-01-27 12:16:00,118.3,118.33,118.295,118.295,690600006.0
2009-01-27 12:17:00,118.295,118.4,118.295,118.37,567399999.0
2009-01-27 12:18:00,118.385,118.4,118.27,118.275,642800000.0
2009-01-27 12:19:00,118.275,118.325,118.25,118.26,788400002.0
2009-01-27 12:20:00,118.26,118.265,118.115,118.125,638400002.0
2009-01-27 12:21:00,118.13,118.155,118.11,118.125,424800001.0
2009-01-27 12:22:00,118.125,118.14,118.03,118.06,308000000.0
2009-01-27 12:23:00,118.06,118.075,118.025,118.025,232400000.0
2009-01-27 12:24:00,118.02,118.065,117.96,118.005,544400000.0
2009-01-27 12:25:00,117.97,118.085,117.97,118.08,380400000.0
2009-01-27 12:26:00,118.08,118.13,118.08,118.105,258200000.0
2009-01-27 12:27:00,118.11,118.18,118.105,118.14,341200000.0
2009-01-27 12:28:00,118.14,118.2,118.12,118.19,446200004.0
2009-01-27 12:29:00,118.185,118.22,118.175,118.195,492800002.0
2009-01-27 12:30:00,118.205,118.275,118.185,118.24,439400000.0
2009-01-27 12:31:00,118.25,118.25,118.21,118.235,454999999.0
2009-01-27 12:32:00,118.235,118.26,117.985,118.03,736900002.0
2009-01-27 12:33:00,118.025,118.025,118.0,118.02,547400000.0
2009-01-27 12:34:00,118.015,118.06,118.005,118.025,590200000.0
2009-01-27 12:35:00,118.04,118.055,118.025,118.035,518200000.0
2009-01-27 12:36:00,118.035,118.06,118.035,118.04,546000002.0
2009-01-27 12:37:00,118.045,118.075,118.015,118.07,373600000.0
2009-01-27 12:38:00,118.07,118.075,117.885,117.885,806199999.0
2009-01-27 12:39:00,117.885,117.89,117.77,117.77,453199999.0
2009-01-27 12:40:00,117.77,117.855,117.755,117.835,531599999.0
2009-01-27 12:41:00,117.825,117.825,117.78,117.82,299800000.0
2009-01-27 12:42:00,117.82,117.82,117.75,117.76,330000000.0
2009-01-27 12:43:00,117.76,117.775,117.74,117.76,345799999.0
2009-01-27 12:44:00,117.76,117.765,117.64,117.67,351400000.0
2009-01-27 12:45:00,117.68,117.685,117.59,117.62,569600000.0
2009-01-27 12:46:00,117.63,117.67,117.62,117.655,304200000.0
2009-01-27 12:47:00,117.655,117.72,117.64,117.705,489200000.0
2009-01-27 12:48:00,117.705,117.83,117.705,117.815,517400001.0
2009-01-27 12:49:00,117.82,117.86,117.775,117.825,467200000.0
2009-01-27 12:50:00,117.825,117.87,117.755,117.855,662000001.0
2009-01-27 12:51:00,117.86,117.875,117.83,117.87,541200001.0
2009-01-27 12:52:00,117.88,117.95,117.875,117.95,454300000.0
2009-01-27 12:53:00,117.95,118.025,117.945,118.015,382200000.0
2009-01-27 12:54:00,118.015,118.07,118.005,118.055,500600000.0
2009-01-27 12:55:00,118.055,118.06,118.045,118.045,269200000.0
2009-01-27 12:56:00,118.05,118.075,118.045,118.07,181800000.0
2009-01-27 12:57:00,118.065,118.125,118.065,118.105,178800000.0
2009-01-27 12:58:00,118.1,118.13,118.085,118.095,417800000.0
2009-01-27 12:59:00,118.09,118.135,118.075,118.085,430600000.0
2009-01-27 13:00:00,118.095,118.155,118.09,118.115,351600000.0
2009-01-27 13:01:00,118.115,118.165,118.1,118.125,557600001.0
2009-01-27 13:02:00,118.125,118.13,118.105,118.125,209200000.0
2009-01-27 13:03:00,118.125,118.185,118.11,118.185,454000000.0
2009-01-27 13:04:00,118.185,118.22,118.17,118.17,516000000.0
2009-01-27 13:05:00,118.17,118.175,118.13,118.135,217600000.0
2009-01-27 13:06:00,118.13,118.135,118.125,118.13,94400000.0
2009-01-27 13:07:00,118.135,118.155,118.09,118.135,287800000.0
2009-01-27 13:08:00,118.125,118.145,118.125,118.135,193000000.0
2009-01-27 13:09:00,118.145,118.205,118.145,118.205,232600000.0
2009-01-27 13:10:00,118.205,118.315,118.205,118.3,326400000.0
2009-01-27 13:11:00,118.3,118.3,118.175,118.19,379000000.0
2009-01-27 13:12:00,118.19,118.285,118.19,118.275,434200001.0
2009-01-27 13:13:00,118.275,118.29,118.22,118.26,430400000.0
2009-01-27 13:14:00,118.25,118.265,118.235,118.255,268600000.0
2009-01-27 13:15:00,118.25,118.265,118.225,118.235,261200000.0
2009-01-27 13:16:00,118.24,118.25,118.18,118.185,262400000.0
2009-01-27 13:17:00,118.185,118.25,118.18,118.24,551400000.0
2009-01-27 13:18:00,118.24,118.245,118.155,118.155,551400000.0
2009-01-27 13:19:00,118.16,118.23,118.145,118.18,568800001.0
2009-01-27 13:20:00,118.18,118.2,118.15,118.155,235000000.0
2009-01-27 13:21:00,118.165,118.18,118.15,118.165,208000000.0
2009-01-27 13:22:00,118.15,118.165,118.01,118.02,599000001.0
2009-01-27 13:23:00,118.02,118.025,117.98,117.98,384600000.0
2009-01-27 13:24:00,117.98,117.99,117.895,117.9,745999999.0
2009-01-27 13:25:00,117.905,117.905,117.775,117.79,310000000.0
2009-01-27 13:26:00,117.79,117.79,117.625,117.625,674199999.0
2009-01-27 13:27:00,117.625,117.7,117.625,117.645,388800001.0
2009-01-27 13:28:00,117.635,117.635,117.52,117.57,629000000.0
2009-01-27 13:29:00,117.57,117.61,117.54,117.56,752200001.0
2009-01-27 13:30:00,117.565,117.585,117.55,117.575,389800000.0
2009-01-27 13:31:00,117.58,117.595,117.565,117.59,337200000.0
2009-01-27 13:32:00,117.59,117.605,117.495,117.525,418800000.0
2009-01-27 13:33:00,117.525,117.555,117.495,117.52,494599999.0
2009-01-27 13:34:00,117.52,117.605,117.5,117.585,418600000.0
2009-01-27 13:35:00,117.585,117.645,117.585,117.64,351000001.0
2009-01-27 13:36:00,117.64,117.73,117.635,117.715,452800000.0
2009-01-27 13:37:00,117.71,117.715,117.62,117.635,358400000.0
2009-01-27 13:38:00,117.63,117.675,117.62,117.665,383000000.0
2009-01-27 13:39:00,117.66,117.685,117.655,117.68,398400000.0
2009-01-27 13:40:00,117.685,117.7,117.68,117.685,147600000.0
2009-01-27 13:41:00,117.685,117.755,117.685,117.75,512200000.0
2009-01-27 13:42:00,117.745,117.755,117.665,117.675,262600001.0
2009-01-27 13:43:00,117.675,117.72,117.66,117.66,488200000.0
2009-01-27 13:44:00,117.66,117.66,117.575,117.585,399400000.0
2009-01-27 13:45:00,117.6,117.635,117.515,117.515,452599999.0
2009-01-27 13:46:00,117.515,117.515,117.395,117.41,496799999.0
2009-01-27 13:47:00,117.41,117.435,117.395,117.4,472800000.0
2009-01-27 13:48:00,117.4,117.42,117.395,117.41,300200000.0
2009-01-27 13:49:00,117.41,117.49,117.395,117.485,453000000.0
2009-01-27 13:50:00,117.495,117.665,117.485,117.655,415600001.0
2009-01-27 13:51:00,117.655,117.655,117.505,117.505,294000000.0
2009-01-27 13:52:00,117.505,117.605,117.505,117.58,358600000.0
2009-01-27 13:53:00,117.58,117.675,117.545,117.655,469400000.0
2009-01-27 13:54:00,117.655,117.655,117.585,117.595,365400000.0
2009-01-27 13:55:00,117.595,117.615,117.515,117.525,289400000.0
2009-01-27 13:56:00,117.54,117.635,117.54,117.56,271600000.0
2009-01-27 13:57:00,117.565,117.61,117.56,117.59,235400000.0
2009-01-27 13:58:00,117.585,117.625,117.575,117.615,177200000.0
2009-01-27 13:59:00,117.62,117.63,117.605,117.605,223800000.0
2009-01-27 14:00:00,117.605,117.605,117.545,117.56,236400000.0
2009-01-27 14:01:00,117.56,117.615,117.56,117.57,214800000.0
2009-01-27 14:02:00,117.57,117.61,117.555,117.61,195800000.0
2009-01-27 14:03:00,117.61,117.615,117.575,117.59,176800000.0
2009-01-27 14:04:00,117.595,117.61,117.58,117.59,371200000.0
2009-01-27 14:05:00,117.59,117.645,117.58,117.64,248000000.0
2009-01-27 14:06:00,117.64,117.64,117.58,117.59,365400000.0
2009-01-27 14:07:00,117.59,117.73,117.58,117.73,387400000.0
2009-01-27 14:08:00,117.725,117.745,117.7,117.7,544799999.0
2009-01-27 14:09:00,117.7,117.715,117.66,117.68,306600001.0
2009-01-27 14:10:00,117.675,117.695,117.655,117.685,206400001.0
2009-01-27 14:11:00,117.675,117.745,117.67,117.72,419600000.0
2009-01-27 14:12:00,117.72,117.725,117.635,117.645,480800001.0
2009-01-27 14:13:00,117.64,117.71,117.635,117.695,206400000.0
2009-01-27 14:14:00,117.695,117.715,117.685,117.705,405199998.0
2009-01-27 14:15:00,117.705,117.735,117.695,117.705,359000001.0
2009-01-27 14:16:00,117.695,117.7,117.625,117.65,181800000.0
2009-01-27 14:17:00,117.64,117.65,117.565,117.575,313400000.0
2009-01-27 14:18:00,117.575,117.725,117.565,117.665,255000000.0
2009-01-27 14:19:00,117.66,117.665,117.595,117.595,222400000.0
2009-01-27 14:20:00,117.6,117.61,117.58,117.605,216000000.0
2009-01-27 14:21:00,117.61,117.61,117.315,117.325,458900000.0
2009-01-27 14:22:00,117.31,117.335,117.22,117.31,474200000.0
2009-01-27 14:23:00,117.31,117.325,117.15,117.175,421000001.0
2009-01-27 14:24:00,117.175,117.18,117.075,117.11,429799999.0
2009-01-27 14:25:00,117.11,117.285,117.11,117.28,397000000.0
2009-01-27 14:26:00,117.275,117.3,117.24,117.285,338200000.0
2009-01-27 14:27:00,117.29,117.335,117.25,117.255,545199998.0
2009-01-27 14:28:00,117.26,117.3,117.2,117.255,583200000.0
2009-01-27 14:29:00,117.26,117.385,117.255,117.355,468600000.0
2009-01-27 14:30:00,117.355,117.425,117.33,117.405,433800000.0
2009-01-27 14:31:00,117.41,117.425,117.39,117.395,338800001.0
2009-01-27 14:32:00,117.4,117.4,117.31,117.33,405200000.0
2009-01-27 14:33:00,117.335,117.37,117.33,117.36,272200000.0
2009-01-27 14:34:00,117.36,117.43,117.35,117.375,336800000.0
2009-01-27 14:35:00,117.375,117.445,117.37,117.375,500600000.0
2009-01-27 14:36:00,117.37,117.465,117.37,117.435,568600000.0
2009-01-27 14:37:00,117.44,117.445,117.385,117.43,475400001.0
2009-01-27 14:38:00,117.43,117.45,117.425,117.43,274000000.0
2009-01-27 14:39:00,117.43,117.445,117.39,117.445,289200000.0
2009-01-27 14:40:00,117.455,117.495,117.395,117.42,371200000.0
2009-01-27 14:41:00,117.415,117.46,117.4,117.4,520600000.0
2009-01-27 14:42:00,117.405,117.415,117.31,117.35,263400000.0
2009-01-27 14:43:00,117.345,117.35,117.24,117.25,331800000.0
2009-01-27 14:44:00,117.24,117.305,117.235,117.26,245600000.0
2009-01-27 14:45:00,117.26,117.32,117.255,117.27,377799999.0
2009-01-27 14:46:00,117.27,117.335,117.27,117.32,116400000.0
2009-01-27 14:47:00,117.33,117.44,117.325,117.425,276000000.0
2009-01-27 14:48:00,117.425,117.475,117.38,117.395,415200001.0
2009-01-27 14:49:00,117.395,117.425,117.315,117.365,531600000.0
2009-01-27 14:50:00,117.37,117.445,117.365,117.445,375199999.0
2009-01-27 14:51:00,117.445,117.485,117.445,117.48,236200000.0
2009-01-27 14:52:00,117.49,117.5,117.485,117.495,217200000.0
2009-01-27 14:53:00,117.495,117.515,117.465,117.5,379500000.0
2009-01-27 14:54:00,117.495,117.505,117.475,117.495,440800001.0
2009-01-27 14:55:00,117.5,117.56,117.49,117.55,717800001.0
2009-01-27 14:56:00,117.55,117.57,117.495,117.5,480599999.0
2009-01-27 14:57:00,117.5,117.5,117.49,117.49,153400000.0
2009-01-27 14:58:00,117.49,117.555,117.49,117.555,342200000.0
2009-01-27 14:59:00,117.55,117.575,117.52,117.535,186400000.0
2009-01-27 15:00:00,117.545,117.56,117.515,117.52,283600000.0
2009-01-27 15:01:00,117.53,117.535,117.465,117.475,371199999.0
2009-01-27 15:02:00,117.475,117.58,117.475,117.565,549599999.0
2009-01-27 15:03:00,117.56,117.6,117.535,117.59,355800001.0
2009-01-27 15:04:00,117.59,117.65,117.58,117.64,541200000.0
2009-01-27 15:05:00,117.65,117.71,117.625,117.705,490000000.0
2009-01-27 15:06:00,117.705,117.765,117.695,117.73,475600000.0
2009-01-27 15:07:00,117.725,117.755,117.725,117.73,175400000.0
2009-01-27 15:08:00,117.73,117.745,117.675,117.695,295900000.0
2009-01-27 15:09:00,117.695,117.72,117.69,117.7,478400000.0
2009-01-27 15:10:00,117.7,117.73,117.7,117.71,252700000.0
2009-01-27 15:11:00,117.71,117.72,117.67,117.7,592000000.0
2009-01-27 15:12:00,117.71,117.72,117.545,117.545,438200000.0
2009-01-27 15:13:00,117.535,117.56,117.465,117.495,451800000.0
2009-01-27 15:14:00,117.5,117.615,117.5,117.615,380200000.0
2009-01-27 15:15:00,117.625,117.625,117.565,117.565,394599999.0
2009-01-27 15:16:00,117.565,117.585,117.51,117.51,508600000.0
2009-01-27 15:17:00,117.52,117.535,117.47,117.5,432400000.0
2009-01-27 15:18:00,117.505,117.545,117.48,117.54,440600000.0
2009-01-27 15:19:00,117.545,117.6,117.355,117.37,411600000.0
2009-01-27 15:20:00,117.37,117.47,117.37,117.42,580600000.0
2009-01-27 15:21:00,117.42,117.5,117.42,117.495,559200001.0
2009-01-27 15:22:00,117.51,117.51,117.445,117.49,597000000.0
2009-01-27 15:23:00,117.49,117.5,117.42,117.42,569600000.0
2009-01-27 15:24:00,117.43,117.495,117.42,117.485,463999999.0
2009-01-27 15:25:00,117.485,117.51,117.465,117.485,445799999.0
2009-01-27 15:26:00,117.48,117.51,117.45,117.46,536799999.0
2009-01-27 15:27:00,117.46,117.505,117.455,117.475,702200002.0
2009-01-27 15:28:00,117.475,117.48,117.415,117.445,617200000.0
2009-01-27 15:29:00,117.445,117.525,117.44,117.5,640400000.0
2009-01-27 15:30:00,117.505,117.57,117.505,117.535,788400004.0
2009-01-27 15:31:00,117.535,117.56,117.49,117.555,578600001.0
2009-01-27 15:32:00,117.565,117.6,117.56,117.565,427400000.0
2009-01-27 15:33:00,117.565,117.635,117.56,117.635,434000000.0
2009-01-27 15:34:00,117.635,117.64,117.56,117.63,500800000.0
2009-01-27 15:35:00,117.645,117.66,117.6,117.605,631200002.0
2009-01-27 15:36:00,117.61,117.615,117.59,117.61,423400001.0
2009-01-27 15:37:00,117.605,117.605,117.5,117.53,367800000.0
2009-01-27 15:38:00,117.53,117.55,117.505,117.545,177600000.0
2009-01-27 15:39:00,117.545,117.62,117.525,117.605,273400000.0
2009-01-27 15:40:00,117.605,117.64,117.54,117.555,319600000.0
2009-01-27 15:41:00,117.555,117.63,117.555,117.63,141800000.0
2009-01-27 15:42:00,117.625,117.625,117.535,117.57,549600000.0
2009-01-27 15:43:00,117.585,117.595,117.485,117.555,604999999.0
2009-01-27 15:44:00,117.55,117.58,117.535,117.545,886200003.0
2009-01-27 15:45:00,117.545,117.56,117.52,117.535,442599999.0
2009-01-27 15:46:00,117.535,117.675,117.515,117.655,517400000.0
2009-01-27 15:47:00,117.655,117.665,117.515,117.535,295400000.0
2009-01-27 15:48:00,117.535,117.555,117.515,117.525,580800000.0
2009-01-27 15:49:00,117.52,117.52,117.425,117.495,631800000.0
2009-01-27 15:50:00,117.5,117.6,117.465,117.575,641000002.0
2009-01-27 15:51:00,117.575,117.63,117.565,117.63,317400000.0
2009-01-27 15:52:00,117.63,117.68,117.615,117.67,430000000.0
2009-01-27 15:53:00,117.67,117.72,117.645,117.705,506000000.0
2009-01-27 15:54:00,117.705,117.715,117.69,117.705,205800000.0
2009-01-27 15:55:00,117.705,117.765,117.675,117.685,386400001.0
2009-01-27 15:56:00,117.695,117.795,117.695,117.78,492200000.0
2009-01-27 15:57:00,117.775,117.845,117.765,117.82,475000001.0
2009-01-27 15:58:00,117.82,117.84,117.795,117.825,511400000.0
2009-01-27 15:59:00,117.825,117.895,117.805,117.895,445200000.0
2009-01-27 16:00:00,117.895,117.955,117.89,117.945,592799997.0
2009-01-27 16:01:00,117.94,117.95,117.87,117.87,716599999.0
2009-01-27 16:02:00,117.87,117.875,117.795,117.81,730800005.0
2009-01-27 16:03:00,117.8,117.84,117.7,117.82,568800000.0
2009-01-27 16:04:00,117.82,117.955,117.795,117.87,515200000.0
2009-01-27 16:05:00,117.87,117.89,117.855,117.865,339200000.0
2009-01-27 16:06:00,117.875,118.005,117.86,117.985,518200000.0
2009-01-27 16:07:00,117.985,118.025,117.955,118.0,422999999.0
2009-01-27 16:08:00,118.0,118.11,117.985,118.085,489800000.0
2009-01-27 16:09:00,118.07,118.115,118.035,118.075,460400000.0
2009-01-27 16:10:00,118.085,118.115,118.075,118.095,553800000.0
2009-01-27 16:11:00,118.1,118.16,118.04,118.115,634600001.0
2009-01-27 16:12:00,118.12,118.145,118.11,118.12,465800002.0
2009-01-27 16:13:00,118.115,118.135,118.09,118.115,610400001.0
2009-01-27 16:14:00,118.13,118.13,118.045,118.085,562000000.0
2009-01-27 16:15:00,118.085,118.13,118.05,118.105,743600001.0
2009-01-27 16:16:00,118.1,118.165,118.1,118.115,379399999.0
2009-01-27 16:17:00,118.115,118.135,118.06,118.135,645500002.0
2009-01-27 16:18:00,118.135,118.16,118.08,118.125,937599998.0
2009-01-27 16:19:00,118.13,118.17,118.105,118.16,715000001.0
2009-01-27 16:20:00,118.165,118.175,118.11,118.115,491200000.0
2009-01-27 16:21:00,118.12,118.125,118.075,118.11,528400000.0
2009-01-27 16:22:00,118.115,118.12,117.965,118.025,503200000.0
2009-01-27 16:23:00,118.015,118.035,117.925,117.955,524000000.0
2009-01-27 16:24:00,117.955,118.025,117.94,118.015,534999999.0
2009-01-27 16:25:00,118.025,118.04,117.975,117.995,387000002.0
2009-01-27 16:26:00,117.995,118.005,117.875,117.885,557600002.0
2009-01-27 16:27:00,117.9,117.925,117.865,117.92,750400001.0
2009-01-27 16:28:00,117.915,117.93,117.87,117.91,887400000.0
2009-01-27 16:29:00,117.905,117.945,117.875,117.88,696599998.0
2009-01-27 16:30:00,117.88,117.89,117.755,117.765,550600000.0
2009-01-27 16:31:00,117.765,117.82,117.725,117.735,482800000.0
2009-01-27 16:32:00,117.74,117.805,117.695,117.785,613600000.0
2009-01-27 16:33:00,117.78,117.845,117.755,117.825,616200000.0
2009-01-27 16:34:00,117.825,117.875,117.81,117.865,628600001.0
2009-01-27 16:35:00,117.855,117.865,117.825,117.84,696000001.0
2009-01-27 16:36:00,117.84,117.94,117.84,117.935,807400000.0
2009-01-27 16:37:00,117.935,118.03,117.905,118.01,792200001.0
2009-01-27 16:38:00,118.01,118.06,117.995,118.04,453400000.0
2009-01-27 16:39:00,118.04,118.1,118.005,118.035,578000000.0
2009-01-27 16:40:00,118.045,118.08,118.01,118.01,607800000.0
2009-01-27 16:41:00,118.01,118.015,117.935,117.99,462200000.0
2009-01-27 16:42:00,117.99,118.015,117.905,117.975,457800000.0
2009-01-27 16:43:00,117.975,117.995,117.865,117.9,503400000.0
2009-01-27 16:44:00,117.905,118.0,117.86,117.995,605199999.0
2009-01-27 16:45:00,117.995,118.08,117.995,118.005,588200000.0
2009-01-27 16:46:00,118.005,118.02,117.915,117.925,677000007.0
2009-01-27 16:47:00,117.93,117.935,117.865,117.875,492400000.0
2009-01-27 16:48:00,117.875,117.875,117.825,117.865,446000000.0
2009-01-27 16:49:00,117.875,117.98,117.875,117.965,506800001.0
2009-01-27 16:50:00,117.96,117.99,117.94,117.955,431000000.0
2009-01-27 16:51:00,117.96,118.0,117.92,117.95,400400000.0
2009-01-27 16:52:00,117.955,117.955,117.82,117.845,654800002.0
2009-01-27 16:53:00,117.85,117.85,117.695,117.79,730200004.0
2009-01-27 16:54:00,117.79,117.79,117.715,117.745,680399999.0
2009-01-27 16:55:00,117.745,117.85,117.73,117.85,698600001.0
2009-01-27 16:56:00,117.85,117.85,117.795,117.82,587400000.0
2009-01-27 16:57:00,117.825,117.83,117.74,117.775,929400005.0
2009-01-27 16:58:00,117.79,117.805,117.69,117.715,643000004.0
2009-01-27 16:59:00,117.705,117.74,117.67,117.74,531600001.0
2009-01-27 17:00:00,117.725,117.745,117.455,117.46,719699998.0
2009-01-27 17:01:00,117.465,117.465,117.255,117.295,674600000.0
2009-01-27 17:02:00,117.295,117.305,117.15,117.175,564600000.0
2009-01-27 17:03:00,117.18,117.27,117.115,117.195,541199999.0
2009-01-27 17:04:00,117.2,117.245,117.14,117.22,596200000.0
2009-01-27 17:05:00,117.225,117.26,117.05,117.065,458599999.0
2009-01-27 17:06:00,117.04,117.045,116.795,116.86,545600001.0
2009-01-27 17:07:00,116.865,116.945,116.815,116.945,736400000.0
2009-01-27 17:08:00,116.935,116.945,116.795,116.795,637600001.0
2009-01-27 17:09:00,116.795,116.875,116.74,116.75,600800001.0
2009-01-27 17:10:00,116.755,116.785,116.605,116.61,682799999.0
2009-01-27 17:11:00,116.6,116.6,116.24,116.24,706799999.0
2009-01-27 17:12:00,116.235,116.485,116.235,116.445,529000000.0
2009-01-27 17:13:00,116.45,116.625,116.45,116.575,822800000.0
2009-01-27 17:14:00,116.575,116.645,116.52,116.615,644400000.0
2009-01-27 17:15:00,116.615,116.615,116.52,116.545,463000000.0
2009-01-27 17:16:00,116.555,116.585,116.525,116.525,493199999.0
2009-01-27 17:17:00,116.535,116.575,116.315,116.315,495000000.0
2009-01-27 17:18:00,116.315,116.415,116.255,116.325,523399998.0
2009-01-27 17:19:00,116.325,116.375,116.215,116.22,716800000.0
2009-01-27 17:20:00,116.21,116.275,116.115,116.24,542799999.0
2009-01-27 17:21:00,116.245,116.375,116.22,116.335,693599999.0
2009-01-27 17:22:00,116.345,116.515,116.295,116.455,949799999.0
2009-01-27 17:23:00,116.46,116.505,116.43,116.505,555000000.0
2009-01-27 17:24:00,116.505,116.575,116.485,116.485,552799998.0
2009-01-27 17:25:00,116.49,116.605,116.49,116.575,366200000.0
2009-01-27 17:26:00,116.575,116.62,116.55,116.585,819999998.0
2009-01-27 17:27:00,116.575,116.59,116.555,116.585,721200000.0
2009-01-27 17:28:00,116.59,116.595,116.455,116.55,600999999.0
2009-01-27 17:29:00,116.55,116.56,116.495,116.525,406800000.0
2009-01-27 17:30:00,116.53,116.565,116.435,116.445,699600000.0
2009-01-27 17:31:00,116.45,116.465,116.37,116.39,535200000.0
2009-01-27 17:32:00,116.385,116.395,116.11,116.17,707799999.0
2009-01-27 17:33:00,116.17,116.27,116.155,116.24,680000001.0
2009-01-27 17:34:00,116.245,116.32,116.225,116.275,580800001.0
2009-01-27 17:35:00,116.29,116.425,116.28,116.395,516400000.0
2009-01-27 17:36:00,116.405,116.495,116.385,116.41,526800000.0
2009-01-27 17:37:00,116.405,116.405,116.375,116.38,359200000.0
2009-01-27 17:38:00,116.36,116.445,116.355,116.435,516600000.0
2009-01-27 17:39:00,116.43,116.55,116.43,116.52,440000000.0
2009-01-27 17:40:00,116.53,116.53,116.485,116.515,479400000.0
2009-01-27 17:41:00,116.515,116.57,116.46,116.555,827200000.0
2009-01-27 17:42:00,116.57,116.58,116.525,116.57,530400000.0
2009-01-27 17:43:00,116.57,116.585,116.495,116.565,783199999.0
2009-01-27 17:44:00,116.565,116.67,116.54,116.615,528400003.0
2009-01-27 17:45:00,116.615,116.615,116.46,116.47,543800000.0
2009-01-27 17:46:00,116.47,116.485,116.45,116.46,564800000.0
2009-01-27 17:47:00,116.465,116.505,116.445,116.505,582799999.0
2009-01-27 17:48:00,116.51,116.665,116.49,116.635,739000001.0
2009-01-27 17:49:00,116.635,116.635,116.5,116.54,623400002.0
2009-01-27 17:50:00,116.54,116.615,116.505,116.58,754999999.0
2009-01-27 17:51:00,116.585,116.65,116.56,116.65,745400000.0
2009-01-27 17:52:00,116.655,116.845,116.645,116.835,759799999.0
2009-01-27 17:53:00,116.83,116.83,116.78,116.805,787999999.0
2009-01-27 17:54:00,116.805,116.905,116.805,116.81,660000001.0
2009-01-27 17:55:00,116.815,116.98,116.805,116.98,547600000.0
2009-01-27 17:56:00,116.99,116.995,116.84,116.855,478200001.0
2009-01-27 17:57:00,116.865,116.875,116.805,116.87,432800000.0
2009-01-27 17:58:00,116.865,116.95,116.865,116.93,468600000.0
2009-01-27 17:59:00,116.935,117.05,116.935,117.04,658599999.0
2009-01-27 18:00:00,117.04,117.045,116.93,116.965,699000000.0
2009-01-27 18:01:00,116.97,117.085,116.965,117.085,983400001.0
2009-01-27 18:02:00,117.09,117.09,116.955,116.965,946000002.0
2009-01-27 18:03:00,116.955,117.03,116.955,116.985,932999999.0
2009-01-27 18:04:00,116.98,116.985,116.88,116.88,897800000.0
2009-01-27 18:05:00,116.88,116.975,116.855,116.865,930400000.0
2009-01-27 18:06:00,116.865,116.905,116.86,116.86,554200000.0
2009-01-27 18:07:00,116.87,116.99,116.85,116.975,483800001.0
2009-01-27 18:08:00,116.98,117.165,116.98,117.165,521600000.0
2009-01-27 18:09:00,117.165,117.275,117.165,117.21,697900000.0
2009-01-27 18:10:00,117.21,117.225,117.175,117.175,540600000.0
2009-01-27 18:11:00,117.175,117.355,117.17,117.345,569399999.0
2009-01-27 18:12:00,117.345,117.35,117.285,117.29,582000000.0
2009-01-27 18:13:00,117.295,117.32,117.19,117.19,496200000.0
2009-01-27 18:14:00,117.195,117.225,117.115,117.125,443800001.0
2009-01-27 18:15:00,117.13,117.26,117.01,117.235,504600000.0
2009-01-27 18:16:00,117.24,117.245,117.015,117.07,487200000.0
2009-01-27 18:17:00,117.045,117.065,116.985,117.02,430400000.0
2009-01-27 18:18:00,117.02,117.055,117.005,117.005,586200001.0
2009-01-27 18:19:00,117.005,117.005,116.865,116.865,496200000.0
2009-01-27 18:20:00,116.87,116.935,116.8,116.915,430200000.0
2009-01-27 18:21:00,116.91,117.005,116.885,116.945,420400000.0
2009-01-27 18:22:00,116.945,116.945,116.895,116.935,378600000.0
2009-01-27 18:23:00,116.935,116.945,116.83,116.88,435600001.0
2009-01-27 18:24:00,116.88,116.93,116.865,116.905,442599999.0
2009-01-27 18:25:00,116.905,116.955,116.9,116.905,500600000.0
2009-01-27 18:26:00,116.905,117.095,116.895,117.065,619600000.0
2009-01-27 18:27:00,117.055,117.14,117.045,117.045,652200002.0
2009-01-27 18:28:00,117.06,117.065,116.935,116.945,877800000.0
2009-01-27 18:29:00,116.945,117.035,116.92,117.025,649200002.0
2009-01-27 18:30:00,117.03,117.1,117.005,117.025,387200000.0
2009-01-27 18:31:00,117.025,117.12,116.985,117.095,536200000.0
2009-01-27 18:32:00,117.095,117.095,117.02,117.025,247000000.0
2009-01-27 18:33:00,117.035,117.095,116.985,116.995,394800001.0
2009-01-27 18:34:00,117.005,117.005,116.915,116.955,768399998.0
2009-01-27 18:35:00,116.955,117.055,116.92,117.055,967799999.0
2009-01-27 18:36:00,117.045,117.1,117.005,117.1,729800001.0
2009-01-27 18:37:00,117.11,117.155,117.105,117.145,875000001.0
2009-01-27 18:38:00,117.145,117.155,117.025,117.045,895199999.0
2009-01-27 18:39:00,117.05,117.125,117.05,117.095,852800000.0
2009-01-27 18:40:00,117.095,117.095,117.05,117.07,680399998.0
2009-01-27 18:41:00,117.07,117.11,117.015,117.035,682000003.0
2009-01-27 18:42:00,117.04,117.045,116.935,116.99,665000001.0
2009-01-27 18:43:00,116.99,117.115,116.98,117.05,828200001.0
2009-01-27 18:44:00,117.06,117.1,117.05,117.095,634600000.0
2009-01-27 18:45:00,117.1,117.16,117.1,117.125,305500001.0
2009-01-27 18:46:00,117.125,117.195,117.115,117.155,430899999.0
2009-01-27 18:47:00,117.16,117.16,117.095,117.125,309200000.0
2009-01-27 18:48:00,117.12,117.185,117.12,117.175,328800000.0
2009-01-27 18:49:00,117.175,117.245,117.17,117.2,433800001.0
2009-01-27 18:50:00,117.195,117.26,117.185,117.245,343200000.0
2009-01-27 18:51:00,117.245,117.28,117.24,117.245,581999998.0
2009-01-27 18:52:00,117.245,117.255,117.205,117.225,492400000.0
2009-01-27 18:53:00,117.225,117.265,117.17,117.235,662400000.0
2009-01-27 18:54:00,117.235,117.34,117.21,117.3,541199999.0
2009-01-27 18:55:00,117.315,117.325,117.185,117.205,501200000.0
2009-01-27 18:56:00,117.205,117.225,117.16,117.185,448600000.0
2009-01-27 18:57:00,117.185,117.205,117.165,117.165,309999999.0
2009-01-27 18:58:00,117.175,117.185,117.055,117.08,361800000.0
2009-01-27 18:59:00,117.085,117.11,117.05,117.095,561200000.0
2009-01-27 19:00:00,117.105,117.145,117.095,117.125,104800000.0
2009-01-27 19:01:00,117.115,117.135,117.07,117.09,232600000.0
2009-01-27 19:02:00,117.09,117.105,117.065,117.065,316800000.0
2009-01-27 19:03:00,117.065,117.165,117.055,117.165,380800000.0
2009-01-27 19:04:00,117.165,117.255,117.155,117.205,217500000.0
2009-01-27 19:05:00,117.205,117.235,117.19,117.235,118800000.0
2009-01-27 19:06:00,117.235,117.255,117.17,117.215,528400000.0
2009-01-27 19:07:00,117.215,117.265,117.2,117.25,695400000.0
2009-01-27 19:08:00,117.25,117.28,117.2,117.2,780800002.0
2009-01-27 19:09:00,117.205,117.205,117.085,117.16,745800000.0
2009-01-27 19:10:00,117.15,117.235,117.135,117.2,679000000.0
2009-01-27 19:11:00,117.195,117.245,117.195,117.225,446999999.0
2009-01-27 19:12:00,117.245,117.295,117.2,117.2,384800000.0
2009-01-27 19:13:00,117.205,117.25,117.205,117.235,346600001.0
2009-01-27 19:14:00,117.225,117.26,117.15,117.185,724999999.0
2009-01-27 19:15:00,117.185,117.21,117.175,117.175,480399999.0
2009-01-27 19:16:00,117.175,117.18,117.11,117.17,599400001.0
2009-01-27 19:17:00,117.175,117.205,117.155,117.195,684800001.0
2009-01-27 19:18:00,117.195,117.25,117.195,117.245,422199998.0
2009-01-27 19:19:00,117.245,117.375,117.245,117.375,764000000.0
2009-01-27 19:20:00,117.375,117.4,117.32,117.395,436800000.0
2009-01-27 19:21:00,117.38,117.41,117.375,117.395,368600001.0
2009-01-27 19:22:00,117.395,117.405,117.345,117.35,349400000.0
2009-01-27 19:23:00,117.35,117.42,117.35,117.385,705199999.0
2009-01-27 19:24:00,117.385,117.415,117.365,117.375,314200000.0
2009-01-27 19:25:00,117.375,117.385,117.31,117.385,378400000.0
2009-01-27 19:26:00,117.385,117.41,117.365,117.41,387400000.0
2009-01-27 19:27:00,117.405,117.515,117.375,117.495,581199998.0
2009-01-27 19:28:00,117.495,117.53,117.49,117.505,503000000.0
2009-01-27 19:29:00,117.5,117.58,117.5,117.58,635600001.0
2009-01-27 19:30:00,117.58,117.59,117.52,117.585,466000000.0
2009-01-27 19:31:00,117.59,117.615,117.515,117.515,637000000.0
2009-01-27 19:32:00,117.52,117.55,117.425,117.425,583000000.0
2009-01-27 19:33:00,117.425,117.425,117.315,117.345,597600001.0
2009-01-27 19:34:00,117.34,117.38,117.34,117.375,227000000.0
2009-01-27 19:35:00,117.375,117.39,117.35,117.35,232800000.0
2009-01-27 19:36:00,117.35,117.35,117.23,117.25,642199998.0
2009-01-27 19:37:00,117.25,117.275,117.205,117.235,506600000.0
2009-01-27 19:38:00,117.235,117.32,117.225,117.31,531600000.0
2009-01-27 19:39:00,117.305,117.31,117.265,117.28,341200000.0
2009-01-27 19:40:00,117.275,117.325,117.27,117.31,672800000.0
2009-01-27 19:41:00,117.31,117.325,117.27,117.3,169600000.0
2009-01-27 19:42:00,117.3,117.39,117.28,117.38,339400000.0
2009-01-27 19:43:00,117.38,117.39,117.355,117.36,89600000.0
2009-01-27 19:44:00,117.355,117.39,117.315,117.315,193000000.0
2009-01-27 19:45:00,117.315,117.32,117.185,117.22,587599999.0
2009-01-27 19:46:00,117.22,117.235,117.04,117.065,593000001.0
2009-01-27 19:47:00,117.07,117.125,117.07,117.125,353600000.0
2009-01-27 19:48:00,117.145,117.165,117.12,117.145,574800000.0
2009-01-27 19:49:00,117.145,117.145,117.05,117.115,670800000.0
2009-01-27 19:50:00,117.115,117.125,117.045,117.045,297000000.0
2009-01-27 19:51:00,117.05,117.06,117.02,117.025,484000000.0
2009-01-27 19:52:00,117.025,117.075,117.025,117.045,210400000.0
2009-01-27 19:53:00,117.035,117.035,117.015,117.025,104400000.0
2009-01-27 19:54:00,117.025,117.095,117.025,117.095,547400000.0
2009-01-27 19:55:00,117.095,117.165,117.095,117.165,580600000.0
2009-01-27 19:56:00,117.165,117.225,117.155,117.225,377400000.0
2009-01-27 19:57:00,117.225,117.24,117.165,117.165,494200000.0
2009-01-27 19:58:00,117.165,117.18,117.135,117.135,476400003.0
2009-01-27 19:59:00,117.14,117.145,117.095,117.115,330800001.0
2009-01-27 20:00:00,117.115,117.17,117.095,117.165,192800000.0
2009-01-27 20:01:00,117.165,117.165,117.06,117.065,121000000.0
2009-01-27 20:02:00,117.09,117.105,117.045,117.08,130900000.0
2009-01-27 20:03:00,117.065,117.08,116.995,117.015,182799998.0
2009-01-27 20:04:00,117.015,117.015,116.945,116.945,246200000.0
2009-01-27 20:05:00,116.945,116.99,116.835,116.89,474600000.0
2009-01-27 20:06:00,116.895,116.955,116.89,116.895,377600000.0
2009-01-27 20:07:00,116.895,116.94,116.86,116.86,272799999.0
2009-01-27 20:08:00,116.87,116.87,116.82,116.855,380000000.0
2009-01-27 20:09:00,116.855,116.89,116.795,116.875,283400000.0
2009-01-27 20:10:00,116.89,116.97,116.885,116.96,812599999.0
2009-01-27 20:11:00,116.96,116.96,116.9,116.925,450399999.0
2009-01-27 20:12:00,116.925,117.0,116.925,116.995,604600000.0
2009-01-27 20:13:00,116.995,117.005,116.935,116.985,541200000.0
2009-01-27 20:14:00,116.985,117.005,116.955,116.98,264800000.0
2009-01-27 20:15:00,116.98,117.015,116.945,116.965,428600000.0
2009-01-27 20:16:00,116.965,117.06,116.965,117.03,627000000.0
2009-01-27 20:17:00,117.04,117.04,116.925,116.945,524800000.0
2009-01-27 20:18:00,116.95,117.0,116.92,116.925,355600000.0
2009-01-27 20:19:00,116.915,116.945,116.915,116.915,335000000.0
2009-01-27 20:20:00,116.915,116.935,116.915,116.935,218200000.0
2009-01-27 20:21:00,116.935,117.06,116.935,117.05,494800000.0
2009-01-27 20:22:00,117.05,117.075,117.04,117.06,519800000.0
2009-01-27 20:23:00,117.075,117.085,117.045,117.055,525000001.0
2009-01-27 20:24:00,117.05,117.17,117.05,117.17,525400000.0
2009-01-27 20:25:00,117.175,117.25,117.145,117.235,909999999.0
2009-01-27 20:26:00,117.235,117.235,117.195,117.195,456399999.0
2009-01-27 20:27:00,117.195,117.235,117.165,117.195,685599999.0
2009-01-27 20:28:00,117.195,117.2,117.11,117.12,561000000.0
2009-01-27 20:29:00,117.115,117.125,117.015,117.09,633600000.0
2009-01-27 20:30:00,117.075,117.1,117.025,117.08,501199999.0
2009-01-27 20:31:00,117.08,117.095,116.985,117.055,455800001.0
2009-01-27 20:32:00,117.07,117.07,117.005,117.05,502600001.0
2009-01-27 20:33:00,117.05,117.075,117.05,117.065,364400000.0
2009-01-27 20:34:00,117.065,117.105,117.0,117.045,478200000.0
2009-01-27 20:35:00,117.045,117.055,116.985,117.05,326800000.0
2009-01-27 20:36:00,117.05,117.065,117.025,117.045,259600000.0
2009-01-27 20:37:00,117.05,117.065,117.05,117.06,152400000.0
2009-01-27 20:38:00,117.06,117.065,117.03,117.035,188000000.0
2009-01-27 20:39:00,117.03,117.03,116.985,117.005,209200000.0
2009-01-27 20:40:00,117.005,117.17,117.005,117.17,233200000.0
2009-01-27 20:41:00,117.165,117.235,117.165,117.205,290400000.0
2009-01-27 20:42:00,117.205,117.205,117.11,117.155,98400000.0
2009-01-27 20:43:00,117.155,117.195,117.005,117.08,460400000.0
2009-01-27 20:44:00,117.09,117.12,117.08,117.105,260200000.0
2009-01-27 20:45:00,117.105,117.145,117.09,117.09,187200000.0
2009-01-27 20:46:00,117.095,117.105,117.045,117.055,131600000.0
2009-01-27 20:47:00,117.055,117.075,116.98,116.98,476800001.0
2009-01-27 20:48:00,116.965,117.005,116.855,116.95,679800000.0
2009-01-27 20:49:00,116.955,117.005,116.955,117.005,493400000.0
2009-01-27 20:50:00,117.0,117.005,116.95,116.95,698400001.0
2009-01-27 20:51:00,116.955,117.04,116.955,117.035,353200000.0
2009-01-27 20:52:00,117.035,117.075,117.0,117.025,410000000.0
2009-01-27 20:53:00,117.035,117.035,116.965,116.97,548400000.0
2009-01-27 20:54:00,116.97,117.015,116.965,117.01,402999999.0
2009-01-27 20:55:00,117.005,117.005,116.945,116.955,234000001.0
2009-01-27 20:56:00,116.955,116.965,116.895,116.9,483800000.0
2009-01-27 20:57:00,116.885,116.895,116.78,116.87,392800001.0
2009-01-27 20:58:00,116.875,116.91,116.845,116.905,197400000.0
2009-01-27 20:59:00,116.905,116.91,116.875,116.875,130000000.0
2009-01-27 21:00:00,116.875,116.875,116.64,116.695,492400000.0
2009-01-27 21:01:00,116.69,116.78,116.69,116.78,647800001.0
2009-01-27 21:02:00,116.78,116.78,116.755,116.77,300000000.0
2009-01-27 21:03:00,116.77,116.805,116.77,116.795,361000001.0
2009-01-27 21:04:00,116.795,116.795,116.775,116.795,113200000.0
2009-01-27 21:05:00,116.795,116.805,116.7,116.71,346800000.0
2009-01-27 21:06:00,116.695,116.76,116.69,116.745,578600004.0
2009-01-27 21:07:00,116.745,116.775,116.74,116.775,467399998.0
2009-01-27 21:08:00,116.775,116.785,116.76,116.77,138200001.0
2009-01-27 21:09:00,116.775,116.805,116.77,116.805,223400000.0
2009-01-27 21:10:00,116.805,116.86,116.805,116.83,331000000.0
2009-01-27 21:11:00,116.825,116.905,116.825,116.875,717400000.0
2009-01-27 21:12:00,116.875,116.905,116.845,116.85,493999999.0
2009-01-27 21:13:00,116.855,116.955,116.85,116.955,617600002.0
2009-01-27 21:14:00,116.955,116.995,116.93,116.93,179200000.0
2009-01-27 21:15:00,116.935,116.975,116.85,116.955,228600000.0
2009-01-27 21:16:00,116.96,117.035,116.96,116.995,143800000.0
2009-01-27 21:17:00,116.995,117.065,116.995,117.045,336000000.0
2009-01-27 21:18:00,117.045,117.12,117.03,117.095,729199999.0
2009-01-27 21:19:00,117.1,117.1,117.03,117.035,742199999.0
2009-01-27 21:20:00,117.04,117.04,116.99,117.0,666000001.0
2009-01-27 21:21:00,117.0,117.0,116.895,116.905,652800000.0
2009-01-27 21:22:00,116.905,116.91,116.87,116.9,356400002.0
2009-01-27 21:23:00,116.9,116.9,116.885,116.895,187599998.0
2009-01-27 21:24:00,116.895,116.94,116.89,116.895,292800000.0
2009-01-27 21:25:00,116.905,116.97,116.895,116.94,570800000.0
2009-01-27 21:26:00,116.95,116.955,116.89,116.89,456200001.0
2009-01-27 21:27:00,116.89,116.985,116.82,116.945,803399998.0
2009-01-27 21:28:00,116.945,116.945,116.895,116.915,619800000.0
2009-01-27 21:29:00,116.915,116.925,116.89,116.9,543800000.0
2009-01-27 21:30:00,116.895,116.895,116.71,116.77,374800001.0
2009-01-27 21:31:00,116.77,116.805,116.75,116.77,522600000.0
2009-01-27 21:32:00,116.775,116.875,116.775,116.83,730800000.0
2009-01-27 21:33:00,116.83,116.845,116.81,116.835,236800000.0
2009-01-27 21:34:00,116.835,116.89,116.835,116.85,545400000.0
2009-01-27 21:35:00,116.86,117.03,116.86,116.93,762200001.0
2009-01-27 21:36:00,116.93,117.045,116.93,117.01,486400000.0
2009-01-27 21:37:00,117.01,117.015,116.915,116.92,471000000.0
2009-01-27 21:38:00,116.915,117.015,116.9,117.01,600000002.0
2009-01-27 21:39:00,117.005,117.02,116.81,116.835,712800000.0
2009-01-27 21:40:00,116.845,116.92,116.825,116.885,584400000.0
2009-01-27 21:41:00,116.885,116.895,116.875,116.895,234200000.0
2009-01-27 21:42:00,116.895,116.915,116.885,116.915,108200000.0
2009-01-27 21:43:00,116.925,116.995,116.905,116.905,164000000.0
2009-01-27 21:44:00,116.915,116.94,116.91,116.915,35800000.0
2009-01-27 21:45:00,116.915,116.915,116.835,116.875,600600002.0
2009-01-27 21:46:00,116.875,116.875,116.85,116.855,709200000.0
2009-01-27 21:47:00,116.855,116.875,116.85,116.865,483400001.0
2009-01-27 21:48:00,116.87,116.915,116.865,116.915,527200003.0
2009-01-27 21:49:00,116.925,116.925,116.905,116.92,669599997.0
2009-01-27 21:50:00,116.92,117.03,116.92,117.03,664599999.0
2009-01-27 21:51:00,117.035,117.05,117.0,117.03,570400000.0
2009-01-27 21:52:00,117.015,117.045,117.01,117.03,575599999.0
2009-01-27 21:53:00,117.035,117.035,117.025,117.03,297600000.0
2009-01-27 21:54:00,117.03,117.03,116.99,116.99,226800000.0
2009-01-27 21:55:00,116.995,117.04,116.995,117.015,563600000.0
2009-01-27 21:56:00,117.01,117.015,116.94,116.96,425000001.0
2009-01-27 21:57:00,116.96,117.075,116.96,117.075,245600000.0
2009-01-27 21:58:00,117.075,117.115,117.075,117.115,81000000.0
2009-01-27 21:59:00,117.12,117.145,117.095,117.1,576600000.0
2009-01-27 22:00:00,117.105,117.19,117.105,117.175,450400000.0
2009-01-27 22:01:00,117.175,117.18,117.035,117.055,474200000.0
2009-01-27 22:02:00,117.05,117.075,117.025,117.06,295200000.0
2009-01-27 22:03:00,117.055,117.075,117.03,117.05,308800001.0
2009-01-27 22:04:00,117.055,117.065,117.055,117.065,91600000.0
2009-01-27 22:05:00,117.07,117.09,117.065,117.08,42400000.0
2009-01-27 22:06:00,117.08,117.08,117.06,117.075,148800000.0
2009-01-27 22:07:00,117.07,117.09,117.07,117.08,128000000.0
2009-01-27 22:08:00,117.08,117.08,117.07,117.08,50400000.0
2009-01-27 22:09:00,117.08,117.13,117.08,117.13,220400000.0
2009-01-27 22:10:00,117.125,117.19,117.125,117.165,238000000.0
2009-01-27 22:11:00,117.155,117.17,117.125,117.125,122200000.0
2009-01-27 22:12:00,117.125,117.135,117.115,117.13,431800000.0
2009-01-27 22:13:00,117.125,117.125,117.115,117.125,119999999.0
2009-01-27 22:14:00,117.12,117.17,117.12,117.17,74400000.0
2009-01-27 22:15:00,117.155,117.155,117.095,117.145,294200000.0
2009-01-27 22:16:00,117.155,117.21,117.15,117.2,197400000.0
2009-01-27 22:17:00,117.21,117.225,117.205,117.22,43200000.0
2009-01-27 22:18:00,117.215,117.245,117.21,117.22,306999999.0
2009-01-27 22:19:00,117.22,117.22,117.205,117.21,264000000.0
2009-01-27 22:20:00,117.205,117.245,117.19,117.22,389400000.0
2009-01-27 22:21:00,117.225,117.285,117.22,117.255,452000000.0
2009-01-27 22:22:00,117.25,117.355,117.25,117.33,780999999.0
2009-01-27 22:23:00,117.33,117.47,117.33,117.47,841400001.0
2009-01-27 22:24:00,117.465,117.47,117.435,117.44,442400000.0
2009-01-27 22:25:00,117.445,117.485,117.39,117.41,423800000.0
2009-01-27 22:26:00,117.41,117.43,117.36,117.415,510600000.0
2009-01-27 22:27:00,117.415,117.53,117.415,117.53,283599999.0
2009-01-27 22:28:00,117.53,117.69,117.525,117.665,765400000.0
2009-01-27 22:29:00,117.665,117.675,117.575,117.595,615200002.0
2009-01-27 22:30:00,117.595,117.63,117.575,117.585,362000001.0
2009-01-27 22:31:00,117.585,117.585,117.485,117.49,515800000.0
2009-01-27 22:32:00,117.49,117.51,117.485,117.505,321200000.0
2009-01-27 22:33:00,117.51,117.54,117.505,117.52,477200000.0
2009-01-27 22:34:00,117.525,117.525,117.5,117.51,303600000.0
2009-01-27 22:35:00,117.515,117.515,117.45,117.475,454399999.0
2009-01-27 22:36:00,117.475,117.475,117.45,117.45,376000000.0
2009-01-27 22:37:00,117.45,117.48,117.445,117.45,421600000.0
2009-01-27 22:38:00,117.445,117.495,117.44,117.475,398600000.0
2009-01-27 22:39:00,117.475,117.505,117.46,117.465,202800000.0
2009-01-27 22:40:00,117.47,117.485,117.455,117.465,188600000.0
2009-01-27 22:41:00,117.465,117.48,117.445,117.47,281400000.0
2009-01-27 22:42:00,117.47,117.525,117.465,117.525,188400000.0
2009-01-27 22:43:00,117.525,117.525,117.475,117.475,83000000.0
2009-01-27 22:44:00,117.48,117.49,117.455,117.46,193000000.0
2009-01-27 22:45:00,117.465,117.495,117.455,117.485,403400000.0
2009-01-27 22:46:00,117.485,117.485,117.435,117.435,90600000.0
2009-01-27 22:47:00,117.435,117.435,117.35,117.35,240000000.0
2009-01-27 22:48:00,117.365,117.4,117.35,117.4,287200000.0
2009-01-27 22:49:00,117.4,117.435,117.38,117.43,122200000.0
2009-01-27 22:50:00,117.43,117.45,117.4,117.425,355000000.0
2009-01-27 22:51:00,117.42,117.42,117.41,117.415,253600000.0
2009-01-27 22:52:00,117.415,117.42,117.41,117.41,262000000.0
2009-01-27 22:53:00,117.42,117.43,117.41,117.415,238800000.0
2009-01-27 22:54:00,117.42,117.43,117.415,117.42,99999998.0
2009-01-27 22:55:00,117.415,117.435,117.415,117.425,30000000.0
2009-01-27 22:56:00,117.425,117.48,117.425,117.455,366200001.0
2009-01-27 22:57:00,117.445,117.47,117.405,117.465,334000000.0
2009-01-27 22:58:00,117.465,117.475,117.425,117.425,480400001.0
2009-01-27 22:59:00,117.43,117.43,117.405,117.405,194400000.0
2009-01-27 23:00:00,117.405,117.405,117.385,117.395,159600000.0
2009-01-27 23:01:00,117.395,117.395,117.36,117.365,108400000.0
2009-01-27 23:02:00,117.365,117.365,117.29,117.31,137800000.0
2009-01-27 23:03:00,117.315,117.33,117.305,117.315,213200000.0
2009-01-27 23:04:00,117.315,117.315,117.29,117.305,137800000.0
2009-01-27 23:05:00,117.305,117.305,117.295,117.295,169600000.0
2009-01-27 23:06:00,117.295,117.315,117.27,117.295,149000000.0
2009-01-27 23:07:00,117.295,117.295,117.295,117.295,16800000.0
2009-01-27 23:08:00,117.29,117.295,117.215,117.245,195400000.0
2009-01-27 23:09:00,117.245,117.245,117.205,117.21,140200000.0
2009-01-27 23:10:00,117.21,117.22,117.195,117.22,168600000.0
2009-01-27 23:11:00,117.22,117.22,117.215,117.215,97600000.0
2009-01-27 23:12:00,117.215,117.225,117.175,117.2,273400000.0
2009-01-27 23:13:00,117.2,117.225,117.19,117.195,142600000.0
2009-01-27 23:14:00,117.195,117.22,117.195,117.22,193600000.0
2009-01-27 23:15:00,117.215,117.22,117.11,117.125,669600000.0
2009-01-27 23:16:00,117.125,117.17,117.115,117.165,392800000.0
2009-01-27 23:17:00,117.165,117.185,117.15,117.15,439200000.0
2009-01-27 23:18:00,117.145,117.155,117.125,117.125,127600001.0
2009-01-27 23:19:00,117.13,117.14,117.105,117.135,252800000.0
2009-01-27 23:20:00,117.135,117.135,117.065,117.075,292200000.0
2009-01-27 23:21:00,117.075,117.075,117.065,117.065,178600000.0
2009-01-27 23:22:00,117.07,117.105,117.065,117.07,322800000.0
2009-01-27 23:23:00,117.07,117.135,117.07,117.105,291200000.0
2009-01-27 23:24:00,117.105,117.115,117.105,117.105,171200000.0
2009-01-27 23:25:00,117.105,117.115,117.07,117.075,84000000.0
2009-01-27 23:26:00,117.07,117.07,116.92,116.92,404600001.0
2009-01-27 23:27:00,116.93,116.935,116.89,116.905,389600000.0
2009-01-27 23:28:00,116.91,116.93,116.9,116.9,265200000.0
2009-01-27 23:29:00,116.9,116.915,116.86,116.865,279199999.0
2009-01-27 23:30:00,116.865,116.95,116.865,116.93,341000000.0
2009-01-27 23:31:00,116.935,116.935,116.91,116.925,96400000.0
2009-01-27 23:32:00,116.93,116.965,116.915,116.945,347400000.0
2009-01-27 23:33:00,116.95,116.98,116.93,116.95,547200001.0
2009-01-27 23:34:00,116.95,117.015,116.92,116.99,583199997.0
2009-01-27 23:35:00,116.99,117.03,116.975,117.0,311600000.0
2009-01-27 23:36:00,117.0,117.05,116.97,117.03,427600000.0
2009-01-27 23:37:00,117.03,117.045,117.01,117.01,204800000.0
2009-01-27 23:38:00,117.01,117.02,117.0,117.0,245000000.0
2009-01-27 23:39:00,117.0,117.005,116.985,116.995,125600000.0
2009-01-27 23:40:00,117.01,117.03,117.005,117.02,229399999.0
2009-01-27 23:41:00,117.03,117.055,116.975,117.0,470399999.0
2009-01-27 23:42:00,117.0,117.005,116.975,117.005,177800000.0
2009-01-27 23:43:00,117.01,117.025,116.975,117.01,317000000.0
2009-01-27 23:44:00,117.02,117.02,117.0,117.005,126400000.0
2009-01-27 23:45:00,117.01,117.07,117.01,117.045,302200000.0
2009-01-27 23:46:00,117.045,117.1,117.045,117.09,188200000.0
2009-01-27 23:47:00,117.09,117.11,117.085,117.085,158600000.0
2009-01-27 23:48:00,117.085,117.085,117.05,117.05,292000000.0
2009-01-27 23:49:00,117.05,117.05,117.045,117.045,49600000.0
2009-01-27 23:50:00,117.045,117.055,117.045,117.045,95200000.0
2009-01-27 23:51:00,117.055,117.055,117.02,117.055,234800000.0
2009-01-27 23:52:00,117.055,117.065,117.02,117.055,256400000.0
2009-01-27 23:53:00,117.055,117.06,117.045,117.06,112000000.0
2009-01-27 23:54:00,117.065,117.065,117.06,117.065,45600000.0
2009-01-27 23:55:00,117.06,117.08,117.06,117.075,81200000.0
2009-01-27 23:56:00,117.065,117.1,117.065,117.085,48400000.0
2009-01-27 23:57:00,117.08,117.145,117.075,117.145,319800000.0
2009-01-27 23:58:00,117.145,117.15,117.115,117.12,143000000.0
2009-01-27 23:59:00,117.12,117.12,117.03,117.06,597600000.0
2009-01-28 00:00:00,117.05,117.06,117.02,117.02,133200000.0
2009-01-28 00:01:00,117.08,117.12,117.045,117.12,420800000.0
2009-01-28 00:02:00,117.105,117.105,117.065,117.08,294000000.0
2009-01-28 00:03:00,117.07,117.095,117.07,117.095,72000000.0
2009-01-28 00:04:00,117.095,117.11,117.08,117.09,104000000.0
2009-01-28 00:05:00,117.1,117.105,117.08,117.085,79200000.0
2009-01-28 00:06:00,117.09,117.115,117.09,117.09,56000000.0
2009-01-28 00:07:00,117.68,117.68,117.66,117.67,237400000.0
2009-01-28 00:08:00,117.09,117.195,117.08,117.13,237400000.0
2009-01-28 00:09:00,117.145,117.15,117.105,117.11,77800000.0
2009-01-28 00:10:00,117.11,117.11,117.11,117.11,24000000.0
2009-01-28 00:11:00,117.11,117.11,117.11,117.11,2400000.0
2009-01-28 00:12:00,117.105,117.11,117.06,117.07,116000000.0
2009-01-28 00:13:00,117.065,117.105,117.06,117.1,231200000.0
2009-01-28 00:14:00,117.095,117.12,117.08,117.105,162400000.0
2009-01-28 00:15:00,117.105,117.155,117.105,117.155,64800000.0
2009-01-28 00:16:00,117.15,117.185,117.145,117.155,189600000.0
2009-01-28 00:17:00,117.16,117.16,117.115,117.12,211200001.0
2009-01-28 00:18:00,117.125,117.155,117.12,117.155,113600000.0
2009-01-28 00:19:00,117.15,117.185,117.145,117.18,78400000.0
2009-01-28 00:20:00,117.18,117.25,117.18,117.25,185200000.0
2009-01-28 00:21:00,117.25,117.255,117.215,117.235,288800000.0
2009-01-28 00:22:00,117.235,117.26,117.23,117.25,160800000.0
2009-01-28 00:23:00,117.275,117.31,117.24,117.275,378399999.0
2009-01-28 00:24:00,117.275,117.335,117.27,117.325,346400000.0
2009-01-28 00:25:00,117.325,117.375,117.315,117.375,263000000.0
2009-01-28 00:26:00,117.375,117.41,117.325,117.405,230800001.0
2009-01-28 00:27:00,117.405,117.46,117.385,117.455,186000000.0
2009-01-28 00:28:00,117.455,117.615,117.44,117.515,541700000.0
2009-01-28 00:29:00,117.575,117.595,117.515,117.565,135200000.0
2009-01-28 00:30:00,117.56,117.58,117.545,117.56,435200000.0
2009-01-28 00:31:00,117.56,117.68,117.56,117.63,490800000.0
2009-01-28 00:32:00,117.625,117.7,117.615,117.635,630400001.0
2009-01-28 00:33:00,117.635,117.7,117.635,117.685,88200000.0
2009-01-28 00:34:00,117.68,117.685,117.625,117.65,407000000.0
2009-01-28 00:35:00,117.64,117.655,117.61,117.655,229600000.0
2009-01-28 00:36:00,117.655,117.68,117.62,117.655,220600002.0
2009-01-28 00:37:00,117.67,117.74,117.625,117.655,397400001.0
2009-01-28 00:38:00,117.655,117.72,117.655,117.715,307199999.0
2009-01-28 00:39:00,117.72,117.78,117.705,117.75,316600000.0
2009-01-28 00:40:00,117.75,117.76,117.705,117.715,267800000.0
2009-01-28 00:41:00,117.725,117.725,117.655,117.685,315000000.0
2009-01-28 00:42:00,117.685,117.685,117.635,117.65,125600000.0
2009-01-28 00:43:00,117.65,117.675,117.64,117.655,333200003.0
2009-01-28 00:44:00,117.65,117.675,117.635,117.645,184800000.0
2009-01-28 00:45:00,117.645,117.645,117.545,117.555,191600000.0
2009-01-28 00:46:00,117.56,117.57,117.545,117.545,222800001.0
2009-01-28 00:47:00,117.545,117.575,117.525,117.575,339999999.0
2009-01-28 00:48:00,117.575,117.575,117.5,117.51,220400000.0
2009-01-28 00:49:00,117.51,117.54,117.485,117.485,208400000.0
2009-01-28 00:50:00,117.5,117.515,117.5,117.515,100400000.0
2009-01-28 00:51:00,117.515,117.515,117.485,117.49,135400000.0
2009-01-28 00:52:00,117.485,117.53,117.475,117.53,224600001.0
2009-01-28 00:53:00,117.525,117.525,117.44,117.45,334600000.0
2009-01-28 00:54:00,117.45,117.45,117.45,117.45,136800001.0
2009-01-28 00:55:00,117.45,117.485,117.435,117.45,316000000.0
2009-01-28 00:56:00,117.45,117.485,117.43,117.46,279400001.0
2009-01-28 00:57:00,117.455,117.5,117.455,117.485,235400001.0
2009-01-28 00:58:00,117.485,117.515,117.47,117.485,70000000.0
2009-01-28 00:59:00,117.485,117.52,117.485,117.52,63800000.0
2009-01-28 01:00:00,117.52,117.52,117.495,117.51,250300000.0
2009-01-28 01:01:00,117.5,117.565,117.5,117.565,238200001.0
2009-01-28 01:02:00,117.565,117.575,117.55,117.575,134600000.0
2009-01-28 01:03:00,117.575,117.575,117.535,117.545,180000001.0
2009-01-28 01:04:00,117.545,117.61,117.545,117.595,365800000.0
2009-01-28 01:05:00,117.595,117.655,117.595,117.655,153199999.0
2009-01-28 01:06:00,117.655,117.7,117.62,117.68,160000000.0
2009-01-28 01:07:00,117.68,117.68,117.68,117.68,61200000.0
2009-01-28 01:08:00,117.68,117.715,117.68,117.715,42800000.0
2009-01-28 01:09:00,117.715,117.725,117.715,117.725,117000000.0
2009-01-28 01:10:00,117.725,117.835,117.725,117.82,387600001.0
2009-01-28 01:11:00,117.82,117.91,117.82,117.89,431800001.0
2009-01-28 01:12:00,117.89,117.955,117.87,117.95,627599998.0
2009-01-28 01:13:00,117.955,117.97,117.94,117.94,673999991.0
2009-01-28 01:14:00,117.935,117.97,117.93,117.94,1004399999.0
2009-01-28 01:15:00,117.94,117.96,117.895,117.925,1043399992.0
2009-01-28 01:16:00,117.935,118.06,117.935,118.0,833200004.0
2009-01-28 01:17:00,117.985,118.01,117.95,117.95,486199999.0
2009-01-28 01:18:00,117.95,117.96,117.92,117.93,226600000.0
2009-01-28 01:19:00,117.925,117.925,117.9,117.9,199800000.0
2009-01-28 01:20:00,117.91,117.95,117.91,117.935,140800000.0
2009-01-28 01:21:00,117.935,117.935,117.9,117.91,533999997.0
2009-01-28 01:22:00,117.91,117.915,117.77,117.81,579000001.0
2009-01-28 01:23:00,117.82,117.875,117.815,117.845,436600001.0
2009-01-28 01:24:00,117.845,117.85,117.82,117.83,85000000.0
2009-01-28 01:25:00,117.835,117.835,117.83,117.835,109200001.0
2009-01-28 01:26:00,117.825,117.825,117.78,117.795,311600001.0
2009-01-28 01:27:00,117.795,117.815,117.795,117.815,214000000.0
2009-01-28 01:28:00,117.815,117.815,117.745,117.745,280000000.0
2009-01-28 01:29:00,117.745,117.745,117.715,117.72,369200009.0
2009-01-28 01:30:00,117.72,117.735,117.715,117.73,347600004.0
2009-01-28 01:31:00,117.72,117.765,117.705,117.765,445799998.0
2009-01-28 01:32:00,117.755,117.765,117.73,117.74,542399998.0
2009-01-28 01:33:00,117.74,117.75,117.74,117.75,252000000.0
2009-01-28 01:34:00,117.75,117.75,117.74,117.745,86400000.0
2009-01-28 01:35:00,117.745,117.78,117.745,117.765,640800000.0
2009-01-28 01:36:00,117.765,117.98,117.765,117.935,927800000.0
2009-01-28 01:37:00,117.935,117.99,117.92,117.98,860200004.0
2009-01-28 01:38:00,117.98,118.1,117.98,118.09,799799999.0
2009-01-28 01:39:00,118.105,118.18,118.065,118.16,321800000.0
2009-01-28 01:40:00,118.17,118.17,118.085,118.12,961800008.0
2009-01-28 01:41:00,118.13,118.165,118.11,118.135,486800002.0
2009-01-28 01:42:00,118.135,118.155,118.115,118.135,512200001.0
2009-01-28 01:43:00,118.135,118.145,118.035,118.12,1039600002.0
2009-01-28 01:44:00,118.115,118.12,118.065,118.105,442399999.0
2009-01-28 01:45:00,118.105,118.13,118.085,118.085,215000000.0
2009-01-28 01:46:00,118.06,118.105,118.045,118.08,352000000.0
2009-01-28 01:47:00,118.08,118.085,118.065,118.075,204999999.0
2009-01-28 01:48:00,118.075,118.095,118.065,118.085,573000001.0
2009-01-28 01:49:00,118.09,118.11,118.085,118.1,468800000.0
2009-01-28 01:50:00,118.095,118.14,118.085,118.095,848200000.0
2009-01-28 01:51:00,118.095,118.1,118.045,118.05,585400001.0
2009-01-28 01:52:00,118.045,118.06,118.0,118.04,645800000.0
2009-01-28 01:53:00,118.03,118.04,118.03,118.03,158400000.0
2009-01-28 01:54:00,118.03,118.03,118.0,118.0,414999999.0
2009-01-28 01:55:00,118.0,118.01,117.99,118.01,97600000.0
2009-01-28 01:56:00,118.01,118.01,118.01,118.01,71800000.0
2009-01-28 01:57:00,118.005,118.05,118.005,118.03,290800000.0
2009-01-28 01:58:00,118.04,118.06,118.03,118.045,216400000.0
2009-01-28 01:59:00,118.045,118.07,118.045,118.07,105400000.0
2009-01-28 02:00:00,118.07,118.08,118.065,118.08,117300000.0
2009-01-28 02:01:00,118.08,118.195,118.06,118.185,249000000.0
2009-01-28 02:02:00,118.2,118.2,118.14,118.15,271000000.0
2009-01-28 02:03:00,118.135,118.16,118.12,118.14,150600000.0
2009-01-28 02:04:00,118.125,118.125,118.105,118.12,127400000.0
2009-01-28 02:05:00,118.12,118.12,118.09,118.09,190200000.0
2009-01-28 02:06:00,118.09,118.16,118.09,118.12,276700000.0
2009-01-28 02:07:00,118.12,118.12,118.105,118.11,18000000.0
2009-01-28 02:08:00,118.11,118.15,118.105,118.15,200000001.0
2009-01-28 02:09:00,118.15,118.2,118.15,118.195,271200002.0
2009-01-28 02:10:00,118.185,118.34,118.18,118.34,650600000.0
2009-01-28 02:11:00,118.34,118.34,118.245,118.25,354400000.0
2009-01-28 02:12:00,118.26,118.325,118.26,118.3,636200000.0
2009-01-28 02:13:00,118.295,118.295,118.26,118.29,463800001.0
2009-01-28 02:14:00,118.305,118.305,118.265,118.29,230600000.0
2009-01-28 02:15:00,118.29,118.29,118.24,118.255,268800000.0
2009-01-28 02:16:00,118.26,118.26,118.205,118.205,261800001.0
2009-01-28 02:17:00,118.205,118.225,118.205,118.22,100400000.0
2009-01-28 02:18:00,118.22,118.25,118.22,118.25,86000000.0
2009-01-28 02:19:00,118.25,118.25,118.215,118.23,289600000.0
2009-01-28 02:20:00,118.23,118.235,118.205,118.22,231599999.0
2009-01-28 02:21:00,118.22,118.22,118.17,118.185,506200000.0
2009-01-28 02:22:00,118.19,118.215,118.17,118.19,281000002.0
2009-01-28 02:23:00,118.19,118.205,118.165,118.18,217400000.0
2009-01-28 02:24:00,118.18,118.18,118.18,118.18,15000000.0
2009-01-28 02:25:00,118.17,118.205,118.17,118.185,231599999.0
2009-01-28 02:26:00,118.185,118.19,118.175,118.18,296799999.0
2009-01-28 02:27:00,118.18,118.215,118.17,118.185,297000000.0
2009-01-28 02:28:00,118.185,118.185,118.18,118.18,201800000.0
2009-01-28 02:29:00,118.18,118.18,118.17,118.17,59800000.0
2009-01-28 02:30:00,118.18,118.37,118.165,118.28,772000000.0
2009-01-28 02:31:00,118.28,118.36,118.275,118.315,455400000.0
2009-01-28 02:32:00,118.315,118.34,118.26,118.265,491400000.0
2009-01-28 02:33:00,118.28,118.29,118.155,118.185,399000000.0
2009-01-28 02:34:00,118.185,118.2,118.17,118.19,109000000.0
2009-01-28 02:35:00,118.2,118.2,118.175,118.18,329600000.0
2009-01-28 02:36:00,118.175,118.175,118.15,118.15,100400000.0
2009-01-28 02:37:00,118.15,118.15,117.965,117.965,371000000.0
2009-01-28 02:38:00,117.965,117.965,117.89,117.925,416600002.0
2009-01-28 02:39:00,117.925,118.03,117.92,118.0,455800002.0
2009-01-28 02:40:00,118.005,118.02,117.985,118.0,199800000.0
2009-01-28 02:41:00,118.0,118.0,117.89,117.9,158000000.0
2009-01-28 02:42:00,117.9,117.9,117.8,117.845,209800000.0
2009-01-28 02:43:00,117.845,117.85,117.845,117.85,37800000.0
2009-01-28 02:44:00,117.845,117.85,117.805,117.84,317999999.0
2009-01-28 02:45:00,117.84,117.905,117.825,117.885,408400001.0
2009-01-28 02:46:00,117.885,117.885,117.75,117.75,348800000.0
2009-01-28 02:47:00,117.755,117.765,117.715,117.73,184200000.0
2009-01-28 02:48:00,117.73,117.745,117.715,117.715,170400000.0
2009-01-28 02:49:00,117.715,117.715,117.545,117.545,619400000.0
2009-01-28 02:50:00,117.545,117.56,117.465,117.485,429600000.0
2009-01-28 02:51:00,117.47,117.5,117.405,117.43,350400000.0
2009-01-28 02:52:00,117.42,117.455,117.4,117.455,232800000.0
2009-01-28 02:53:00,117.455,117.505,117.455,117.465,365200000.0
2009-01-28 02:54:00,117.465,117.5,117.31,117.31,616800000.0
2009-01-28 02:55:00,117.32,117.46,117.295,117.45,718600001.0
2009-01-28 02:56:00,117.45,117.455,117.37,117.45,279200000.0
2009-01-28 02:57:00,117.45,117.47,117.395,117.465,493400000.0
2009-01-28 02:58:00,117.465,117.475,117.395,117.445,525599999.0
2009-01-28 02:59:00,117.445,117.495,117.43,117.445,551600000.0
2009-01-28 03:00:00,117.455,117.455,117.395,117.435,346200000.0
2009-01-28 03:01:00,117.435,117.475,117.345,117.345,360200001.0
2009-01-28 03:02:00,117.345,117.4,117.345,117.375,240200000.0
2009-01-28 03:03:00,117.375,117.395,117.335,117.345,657800001.0
2009-01-28 03:04:00,117.355,117.365,117.335,117.365,309600000.0
2009-01-28 03:05:00,117.355,117.36,117.31,117.31,380000001.0
2009-01-28 03:06:00,117.3,117.34,117.21,117.215,432600001.0
2009-01-28 03:07:00,117.225,117.375,117.22,117.295,362600000.0
2009-01-28 03:08:00,117.295,117.295,117.225,117.23,251200000.0
2009-01-28 03:09:00,117.23,117.235,117.15,117.175,391599999.0
2009-01-28 03:10:00,117.18,117.205,117.16,117.195,556000000.0
2009-01-28 03:11:00,117.195,117.295,117.195,117.285,105600000.0
2009-01-28 03:12:00,117.285,117.335,117.27,117.29,460200000.0
2009-01-28 03:13:00,117.28,117.285,117.215,117.245,558600000.0
2009-01-28 03:14:00,117.25,117.375,117.25,117.375,500599999.0
2009-01-28 03:15:00,117.375,117.415,117.375,117.385,129000000.0
2009-01-28 03:16:00,117.385,117.385,117.335,117.345,237799997.0
2009-01-28 03:17:00,117.36,117.36,117.35,117.36,51200000.0
2009-01-28 03:18:00,117.36,117.49,117.36,117.45,445000000.0
2009-01-28 03:19:00,117.45,117.48,117.45,117.475,544000000.0
2009-01-28 03:20:00,117.465,117.505,117.45,117.45,414400000.0
2009-01-28 03:21:00,117.455,117.47,117.44,117.45,133800000.0
2009-01-28 03:22:00,117.45,117.515,117.445,117.5,148400000.0
2009-01-28 03:23:00,117.495,117.555,117.495,117.51,428400000.0
2009-01-28 03:24:00,117.51,117.55,117.51,117.54,323400000.0
2009-01-28 03:25:00,117.54,117.58,117.525,117.555,219000000.0
2009-01-28 03:26:00,117.555,117.625,117.555,117.625,417000000.0
2009-01-28 03:27:00,117.63,117.685,117.62,117.685,351400000.0
2009-01-28 03:28:00,117.675,117.685,117.625,117.63,595800003.0
2009-01-28 03:29:00,117.635,117.645,117.54,117.54,520399998.0
2009-01-28 03:30:00,117.545,117.585,117.545,117.57,782799999.0
2009-01-28 03:31:00,117.565,117.6,117.555,117.57,682799998.0
2009-01-28 03:32:00,117.57,117.57,117.5,117.57,683000003.0
2009-01-28 03:33:00,117.57,117.57,117.5,117.54,687200003.0
2009-01-28 03:34:00,117.54,117.57,117.54,117.56,385599999.0
2009-01-28 03:35:00,117.56,117.585,117.545,117.56,246600001.0
2009-01-28 03:36:00,117.56,117.58,117.56,117.565,194000000.0
2009-01-28 03:37:00,117.565,117.61,117.565,117.61,189000000.0
2009-01-28 03:38:00,117.61,117.64,117.595,117.62,709600000.0
2009-01-28 03:39:00,117.62,117.64,117.62,117.63,293200000.0
2009-01-28 03:40:00,117.625,117.65,117.62,117.635,237000000.0
2009-01-28 03:41:00,117.65,117.7,117.645,117.68,476400001.0
2009-01-28 03:42:00,117.68,117.68,117.655,117.665,240600000.0
2009-01-28 03:43:00,117.655,117.7,117.655,117.7,473800000.0
2009-01-28 03:44:00,117.705,117.72,117.68,117.72,390800000.0
2009-01-28 03:45:00,117.72,117.72,117.65,117.65,411000000.0
2009-01-28 03:46:00,117.66,117.67,117.65,117.665,395600000.0
2009-01-28 03:47:00,117.67,117.685,117.65,117.655,459800000.0
2009-01-28 03:48:00,117.655,117.67,117.65,117.66,475200001.0
2009-01-28 03:49:00,117.655,117.705,117.655,117.69,434200000.0
2009-01-28 03:50:00,117.705,117.72,117.675,117.71,936000001.0
2009-01-28 03:51:00,117.705,117.71,117.69,117.69,238800000.0
2009-01-28 03:52:00,117.685,117.705,117.685,117.705,312400004.0
2009-01-28 03:53:00,117.705,117.82,117.7,117.795,839399992.0
2009-01-28 03:54:00,117.795,117.835,117.78,117.81,662399999.0
2009-01-28 03:55:00,117.81,117.86,117.795,117.845,905400003.0
2009-01-28 03:56:00,117.845,117.87,117.84,117.865,468000001.0
2009-01-28 03:57:00,117.865,117.91,117.865,117.9,283000000.0
2009-01-28 03:58:00,117.89,117.89,117.855,117.86,425800000.0
2009-01-28 03:59:00,117.855,117.93,117.855,117.92,293600000.0
2009-01-28 04:00:00,117.91,117.91,117.815,117.815,262600000.0
2009-01-28 04:01:00,117.82,117.84,117.8,117.835,1049200000.0
2009-01-28 04:02:00,117.835,117.875,117.82,117.85,537400002.0
2009-01-28 04:03:00,117.855,117.92,117.855,117.91,671200001.0
2009-01-28 04:04:00,117.91,117.925,117.89,117.91,639399998.0
2009-01-28 04:05:00,117.905,117.94,117.895,117.905,758000001.0
2009-01-28 04:06:00,117.905,118.0,117.905,117.96,487400001.0
2009-01-28 04:07:00,117.965,117.98,117.95,117.97,247200003.0
2009-01-28 04:08:00,117.98,118.075,117.97,118.03,706600003.0
2009-01-28 04:09:00,118.03,118.065,117.995,118.06,708600005.0
2009-01-28 04:10:00,118.055,118.055,118.03,118.04,436200000.0
2009-01-28 04:11:00,118.04,118.04,117.955,117.97,535599998.0
2009-01-28 04:12:00,117.975,117.98,117.895,117.895,214800000.0
2009-01-28 04:13:00,117.895,117.905,117.845,117.845,279400000.0
2009-01-28 04:14:00,117.855,117.855,117.68,117.68,606600000.0
2009-01-28 04:15:00,117.685,117.765,117.685,117.7,475400001.0
2009-01-28 04:16:00,117.7,117.715,117.675,117.7,250400000.0
2009-01-28 04:17:00,117.7,117.785,117.7,117.75,207200000.0
2009-01-28 04:18:00,117.74,117.765,117.735,117.765,70000000.0
2009-01-28 04:19:00,117.765,117.795,117.755,117.795,71200001.0
2009-01-28 04:20:00,117.795,117.805,117.785,117.805,23400000.0
2009-01-28 04:21:00,117.795,117.795,117.775,117.775,27400000.0
2009-01-28 04:22:00,117.775,117.81,117.765,117.795,79600000.0
2009-01-28 04:23:00,117.795,117.92,117.795,117.915,157000000.0
2009-01-28 04:24:00,117.915,118.005,117.905,118.0,397999999.0
2009-01-28 04:25:00,118.0,118.06,117.995,118.055,643199998.0
2009-01-28 04:26:00,118.045,118.095,118.045,118.055,650400001.0
2009-01-28 04:27:00,118.045,118.05,117.985,117.99,970000001.0
2009-01-28 04:28:00,117.995,118.07,117.96,118.065,885800003.0
2009-01-28 04:29:00,118.065,118.19,118.065,118.17,648599996.0
2009-01-28 04:30:00,118.175,118.18,118.105,118.12,1036799999.0
2009-01-28 04:31:00,118.135,118.235,118.135,118.225,1109999998.0
2009-01-28 04:32:00,118.215,118.26,118.2,118.2,705999999.0
2009-01-28 04:33:00,118.2,118.2,118.09,118.095,759400000.0
2009-01-28 04:34:00,118.095,118.13,118.0,118.0,1001200003.0
2009-01-28 04:35:00,118.0,118.0,117.9,117.965,507600002.0
2009-01-28 04:36:00,117.98,118.035,117.98,118.005,267000000.0
2009-01-28 04:37:00,118.005,118.005,117.95,117.96,303200000.0
2009-01-28 04:38:00,117.965,117.99,117.965,117.98,131800000.0
2009-01-28 04:39:00,117.985,117.985,117.92,117.93,248600000.0
2009-01-28 04:40:00,117.93,117.95,117.905,117.905,261800000.0
2009-01-28 04:41:00,117.905,117.905,117.875,117.88,422200000.0
2009-01-28 04:42:00,117.88,117.885,117.88,117.88,156000000.0
2009-01-28 04:43:00,117.89,117.92,117.885,117.92,139600000.0
2009-01-28 04:44:00,117.92,117.93,117.92,117.92,115400000.0
2009-01-28 04:45:00,117.92,117.92,117.85,117.89,313400000.0
2009-01-28 04:46:00,117.89,117.98,117.89,117.98,98400000.0
2009-01-28 04:47:00,117.97,118.03,117.945,118.03,236800000.0
2009-01-28 04:48:00,118.03,118.12,118.03,118.1,417000000.0
2009-01-28 04:49:00,118.095,118.12,118.065,118.075,236800000.0
2009-01-28 04:50:00,118.075,118.08,118.01,118.03,487399999.0
2009-01-28 04:51:00,118.03,118.03,118.0,118.0,207800001.0
2009-01-28 04:52:00,118.0,118.035,117.995,118.035,207200000.0
2009-01-28 04:53:00,118.045,118.045,118.01,118.01,93800000.0
2009-01-28 04:54:00,118.005,118.06,118.005,118.03,211400000.0
2009-01-28 04:55:00,118.025,118.055,118.02,118.055,132800000.0
2009-01-28 04:56:00,118.055,118.115,118.055,118.105,184800000.0
2009-01-28 04:57:00,118.11,118.165,118.095,118.165,188400000.0
2009-01-28 04:58:00,118.155,118.175,118.15,118.155,321200000.0
2009-01-28 04:59:00,118.165,118.165,118.12,118.12,176200000.0
2009-01-28 05:00:00,118.12,118.135,118.085,118.135,141000000.0
2009-01-28 05:01:00,118.14,118.18,118.135,118.175,204400000.0
2009-01-28 05:02:00,118.18,118.185,118.075,118.085,230200000.0
2009-01-28 05:03:00,118.095,118.13,118.085,118.115,148200000.0
2009-01-28 05:04:00,118.115,118.125,118.105,118.115,187400000.0
2009-01-28 05:05:00,118.105,118.105,118.06,118.09,397000002.0
2009-01-28 05:06:00,118.08,118.09,118.045,118.06,183400000.0
2009-01-28 05:07:00,118.06,118.065,118.03,118.035,161000000.0
2009-01-28 05:08:00,118.04,118.04,118.015,118.015,153200000.0
2009-01-28 05:09:00,118.01,118.015,117.995,118.005,118800001.0
2009-01-28 05:10:00,118.01,118.055,118.005,118.055,88000000.0
2009-01-28 05:11:00,118.055,118.085,118.055,118.085,33000000.0
2009-01-28 05:12:00,118.085,118.085,118.03,118.03,195199999.0
2009-01-28 05:13:00,118.03,118.03,118.0,118.0,56800000.0
2009-01-28 05:14:00,118.01,118.01,117.99,118.0,82000000.0
2009-01-28 05:15:00,118.0,118.035,118.0,118.02,115200000.0
2009-01-28 05:16:00,118.015,118.02,118.005,118.015,51600000.0
2009-01-28 05:17:00,118.015,118.035,117.99,118.02,176200000.0
2009-01-28 05:18:00,118.025,118.025,117.985,118.015,84000000.0
2009-01-28 05:19:00,118.015,118.025,117.985,117.99,101000000.0
2009-01-28 05:20:00,117.985,117.99,117.975,117.98,123600001.0
2009-01-28 05:21:00,117.975,117.975,117.925,117.93,88000001.0
2009-01-28 05:22:00,117.93,117.94,117.925,117.935,42200000.0
2009-01-28 05:23:00,117.935,117.96,117.895,117.91,289999999.0
2009-01-28 05:24:00,117.91,117.93,117.89,117.9,215199999.0
2009-01-28 05:25:00,117.9,117.94,117.89,117.9,217000000.0
2009-01-28 05:26:00,117.9,117.905,117.895,117.9,102600000.0
2009-01-28 05:27:00,117.9,117.965,117.89,117.93,192200000.0
2009-01-28 05:28:00,117.93,117.94,117.91,117.915,175800003.0
2009-01-28 05:29:00,117.925,117.935,117.925,117.935,74600000.0
2009-01-28 05:30:00,117.935,117.955,117.935,117.95,78000000.0
2009-01-28 05:31:00,117.95,117.96,117.95,117.96,40000000.0
2009-01-28 05:32:00,117.955,118.01,117.955,118.0,139400000.0
2009-01-28 05:33:00,118.0,118.01,117.985,117.99,195000000.0
2009-01-28 05:34:00,117.995,118.025,117.99,118.02,314000000.0
2009-01-28 05:35:00,118.015,118.02,117.905,118.02,397400001.0
2009-01-28 05:36:00,118.035,118.15,118.025,118.15,434399999.0
2009-01-28 05:37:00,118.15,118.18,118.11,118.16,442800000.0
2009-01-28 05:38:00,118.16,118.17,118.095,118.105,344600000.0
2009-01-28 05:39:00,118.11,118.12,118.04,118.065,183000000.0
2009-01-28 05:40:00,118.065,118.085,118.065,118.075,13600000.0
2009-01-28 05:41:00,118.085,118.085,118.04,118.05,444599999.0
2009-01-28 05:42:00,118.045,118.055,118.015,118.03,226799999.0
2009-01-28 05:43:00,118.03,118.08,118.03,118.055,234199996.0
2009-01-28 05:44:00,118.055,118.075,118.035,118.075,105600000.0
2009-01-28 05:45:00,118.075,118.075,118.045,118.055,62000000.0
2009-01-28 05:46:00,118.045,118.045,117.935,117.935,202200000.0
2009-01-28 05:47:00,117.945,117.995,117.935,117.985,159600000.0
2009-01-28 05:48:00,117.975,117.985,117.975,117.985,78400000.0
2009-01-28 05:49:00,118.0,118.005,117.995,118.005,33200000.0
2009-01-28 05:50:00,118.005,118.005,117.945,117.975,378200000.0
2009-01-28 05:51:00,117.975,118.015,117.955,118.015,160600000.0
2009-01-28 05:52:00,118.03,118.035,118.005,118.015,56000000.0
2009-01-28 05:53:00,118.025,118.055,118.025,118.05,96200000.0
2009-01-28 05:54:00,118.055,118.06,118.005,118.01,252200000.0
2009-01-28 05:55:00,118.01,118.01,117.95,117.955,486200000.0
2009-01-28 05:56:00,117.965,117.965,117.955,117.955,57800000.0
2009-01-28 05:57:00,117.955,117.97,117.955,117.965,9200000.0
2009-01-28 05:58:00,117.97,117.99,117.965,117.975,182000000.0
2009-01-28 05:59:00,117.98,117.98,117.95,117.95,225400000.0
2009-01-28 06:00:00,117.96,117.975,117.95,117.96,292000001.0
2009-01-28 06:01:00,117.965,118.01,117.955,118.005,305600000.0
2009-01-28 06:02:00,118.0,118.01,117.985,117.99,346600000.0
2009-01-28 06:03:00,118.0,118.015,117.995,118.015,60800000.0
2009-01-28 06:04:00,118.01,118.06,118.01,118.035,91600000.0
2009-01-28 06:05:00,118.045,118.055,118.015,118.02,203800000.0
2009-01-28 06:06:00,118.02,118.045,118.02,118.045,43400000.0
2009-01-28 06:07:00,118.045,118.045,118.0,118.015,275800000.0
2009-01-28 06:08:00,118.025,118.035,118.015,118.015,199200000.0
2009-01-28 06:09:00,118.015,118.03,118.01,118.02,268400000.0
2009-01-28 06:10:00,118.015,118.03,117.99,118.01,280000000.0
2009-01-28 06:11:00,118.01,118.045,118.0,118.03,417200001.0
2009-01-28 06:12:00,118.03,118.03,117.97,117.97,182199999.0
2009-01-28 06:13:00,117.97,117.995,117.96,117.98,400399999.0
2009-01-28 06:14:00,117.995,118.035,117.995,118.0,295999999.0
2009-01-28 06:15:00,118.0,118.005,117.99,118.005,147200000.0
2009-01-28 06:16:00,118.005,118.02,117.985,118.0,653800001.0
2009-01-28 06:17:00,118.0,118.02,117.98,118.01,181600000.0
2009-01-28 06:18:00,118.015,118.025,117.98,118.02,213400000.0
2009-01-28 06:19:00,118.015,118.04,118.005,118.005,192400000.0
2009-01-28 06:20:00,118.01,118.025,118.0,118.025,93600000.0
2009-01-28 06:21:00,118.025,118.04,117.995,118.01,222200000.0
2009-01-28 06:22:00,118.005,118.035,117.985,118.01,294800000.0
2009-01-28 06:23:00,118.0,118.06,118.0,118.05,130800000.0
2009-01-28 06:24:00,118.05,118.06,118.015,118.06,223400000.0
2009-01-28 06:25:00,118.07,118.095,118.065,118.075,203200000.0
2009-01-28 06:26:00,118.085,118.09,118.07,118.075,110800000.0
2009-01-28 06:27:00,118.075,118.1,118.065,118.08,117200000.0
2009-01-28 06:28:00,118.08,118.1,118.02,118.1,199400000.0
2009-01-28 06:29:00,118.1,118.15,118.085,118.135,344800000.0
2009-01-28 06:30:00,118.135,118.185,118.115,118.185,172200000.0
2009-01-28 06:31:00,118.19,118.29,118.19,118.29,385400000.0
2009-01-28 06:32:00,118.285,118.295,118.15,118.18,539200002.0
2009-01-28 06:33:00,118.15,118.2,118.15,118.185,483200000.0
2009-01-28 06:34:00,118.19,118.25,118.185,118.23,325600001.0
2009-01-28 06:35:00,118.23,118.255,118.18,118.225,971200004.0
2009-01-28 06:36:00,118.23,118.26,118.23,118.23,540800001.0
2009-01-28 06:37:00,118.245,118.26,118.23,118.26,480199998.0
2009-01-28 06:38:00,118.26,118.315,118.25,118.305,662600000.0
2009-01-28 06:39:00,118.295,118.315,118.22,118.315,886800001.0
2009-01-28 06:40:00,118.32,118.37,118.305,118.315,957199998.0
2009-01-28 06:41:00,118.315,118.34,118.075,118.215,930399997.0
2009-01-28 06:42:00,118.22,118.3,118.22,118.265,817999997.0
2009-01-28 06:43:00,118.265,118.28,118.2,118.215,750800005.0
2009-01-28 06:44:00,118.215,118.235,118.205,118.21,585200003.0
2009-01-28 06:45:00,118.205,118.205,118.18,118.185,461600000.0
2009-01-28 06:46:00,118.19,118.2,118.19,118.195,300800004.0
2009-01-28 06:47:00,118.2,118.2,118.085,118.105,726600000.0
2009-01-28 06:48:00,118.105,118.13,118.095,118.11,317200001.0
2009-01-28 06:49:00,118.105,118.14,118.105,118.14,241600000.0
2009-01-28 06:50:00,118.14,118.185,118.13,118.16,396400001.0
2009-01-28 06:51:00,118.155,118.16,118.15,118.16,166599999.0
2009-01-28 06:52:00,118.15,118.15,118.15,118.15,9200000.0
2009-01-28 06:53:00,118.165,118.185,118.155,118.185,244000001.0
2009-01-28 06:54:00,118.185,118.2,118.15,118.15,103800000.0
2009-01-28 06:55:00,118.15,118.155,118.105,118.15,404400001.0
2009-01-28 06:56:00,118.145,118.175,118.145,118.175,48200000.0
2009-01-28 06:57:00,118.175,118.185,118.175,118.185,47000000.0
2009-01-28 06:58:00,118.185,118.27,118.165,118.255,275000000.0
2009-01-28 06:59:00,118.25,118.38,118.25,118.34,998000002.0
2009-01-28 07:00:00,118.36,118.36,118.275,118.315,614599996.0
2009-01-28 07:01:00,118.315,118.35,118.305,118.345,512899998.0
2009-01-28 07:02:00,118.335,118.345,118.29,118.295,130399999.0
2009-01-28 07:03:00,118.295,118.295,118.24,118.26,204999998.0
2009-01-28 07:04:00,118.275,118.275,118.215,118.235,300200000.0
2009-01-28 07:05:00,118.235,118.27,118.2,118.2,263200000.0
2009-01-28 07:06:00,118.2,118.205,118.05,118.12,868200006.0
2009-01-28 07:07:00,118.12,118.12,117.985,118.045,749599989.0
2009-01-28 07:08:00,118.045,118.06,118.03,118.06,143000000.0
2009-01-28 07:09:00,118.06,118.15,118.06,118.125,147600000.0
2009-01-28 07:10:00,118.125,118.13,118.035,118.04,283800001.0
2009-01-28 07:11:00,118.045,118.075,118.03,118.03,453000004.0
2009-01-28 07:12:00,118.03,118.045,118.01,118.03,419600000.0
2009-01-28 07:13:00,118.035,118.055,118.02,118.025,207400000.0
2009-01-28 07:14:00,118.025,118.035,118.01,118.015,347400000.0
2009-01-28 07:15:00,118.015,118.05,118.015,118.035,128400000.0
2009-01-28 07:16:00,118.035,118.035,117.975,117.98,150600001.0
2009-01-28 07:17:00,117.98,117.98,117.815,117.815,403799998.0
2009-01-28 07:18:00,117.815,117.86,117.76,117.825,630199999.0
2009-01-28 07:19:00,117.82,117.83,117.8,117.83,136200000.0
2009-01-28 07:20:00,117.84,117.95,117.835,117.94,560400001.0
2009-01-28 07:21:00,117.94,118.04,117.935,117.965,326800001.0
2009-01-28 07:22:00,117.97,118.0,117.95,117.995,352800000.0
2009-01-28 07:23:00,118.005,118.035,118.0,118.0,391600001.0
2009-01-28 07:24:00,118.015,118.015,118.0,118.0,105200000.0
2009-01-28 07:25:00,118.01,118.01,117.945,117.99,534800003.0
2009-01-28 07:26:00,118.005,118.005,117.965,118.0,142800000.0
2009-01-28 07:27:00,118.0,118.055,118.0,118.035,549600002.0
2009-01-28 07:28:00,118.04,118.075,118.03,118.075,238799999.0
2009-01-28 07:29:00,118.075,118.09,118.07,118.07,334000001.0
2009-01-28 07:30:00,118.08,118.08,118.07,118.08,28200000.0
2009-01-28 07:31:00,118.08,118.08,118.05,118.07,113300000.0
2009-01-28 07:32:00,118.07,118.085,118.065,118.07,40000000.0
2009-01-28 07:33:00,118.07,118.07,118.025,118.055,436800000.0
2009-01-28 07:34:00,118.065,118.065,118.045,118.055,261600000.0
2009-01-28 07:35:00,118.06,118.08,118.05,118.06,154600000.0
2009-01-28 07:36:00,118.06,118.075,118.025,118.05,176300000.0
2009-01-28 07:37:00,118.05,118.06,118.05,118.055,123200000.0
2009-01-28 07:38:00,118.05,118.135,118.05,118.105,560200000.0
2009-01-28 07:39:00,118.11,118.12,118.09,118.09,491600004.0
2009-01-28 07:40:00,118.09,118.095,118.09,118.095,101400000.0
2009-01-28 07:41:00,118.095,118.15,118.095,118.15,378199996.0
2009-01-28 07:42:00,118.15,118.15,118.09,118.125,65300000.0
2009-01-28 07:43:00,118.13,118.17,118.1,118.1,469599999.0
2009-01-28 07:44:00,118.1,118.1,118.045,118.07,541000000.0
2009-01-28 07:45:00,118.07,118.075,118.06,118.075,136400000.0
2009-01-28 07:46:00,118.07,118.15,118.07,118.13,214200000.0
2009-01-28 07:47:00,118.125,118.145,118.125,118.145,198599999.0
2009-01-28 07:48:00,118.145,118.15,118.13,118.13,108800000.0
2009-01-28 07:49:00,118.13,118.15,118.13,118.14,110600000.0
2009-01-28 07:50:00,118.135,118.15,118.095,118.125,314800000.0
2009-01-28 07:51:00,118.125,118.18,118.085,118.18,280000000.0
2009-01-28 07:52:00,118.18,118.265,118.18,118.245,456600001.0
2009-01-28 07:53:00,118.245,118.26,118.165,118.2,488399999.0
2009-01-28 07:54:00,118.2,118.215,118.13,118.14,309600000.0
2009-01-28 07:55:00,118.14,118.215,118.14,118.215,310600001.0
2009-01-28 07:56:00,118.225,118.245,118.185,118.19,349200000.0
2009-01-28 07:57:00,118.19,118.21,118.135,118.155,371400001.0
2009-01-28 07:58:00,118.155,118.205,118.125,118.125,383599999.0
2009-01-28 07:59:00,118.125,118.195,118.125,118.185,528800001.0
2009-01-28 08:00:00,118.17,118.22,118.145,118.17,689800002.0
2009-01-28 08:01:00,118.17,118.22,118.16,118.215,594400000.0
2009-01-28 08:02:00,118.215,118.25,118.21,118.22,499000001.0
2009-01-28 08:03:00,118.22,118.22,118.185,118.19,505800000.0
2009-01-28 08:04:00,118.19,118.23,118.19,118.23,418399999.0
2009-01-28 08:05:00,118.23,118.23,118.215,118.215,205800000.0
2009-01-28 08:06:00,118.215,118.215,118.185,118.205,352000002.0
2009-01-28 08:07:00,118.195,118.21,118.195,118.21,257200000.0
2009-01-28 08:08:00,118.205,118.24,118.205,118.22,236800000.0
2009-01-28 08:09:00,118.22,118.22,118.175,118.215,592400000.0
2009-01-28 08:10:00,118.215,118.23,118.09,118.125,507599999.0
2009-01-28 08:11:00,118.135,118.165,118.03,118.105,566200000.0
2009-01-28 08:12:00,118.11,118.165,118.11,118.165,500400002.0
2009-01-28 08:13:00,118.155,118.19,118.145,118.18,642400000.0
2009-01-28 08:14:00,118.185,118.19,118.14,118.15,472800000.0
2009-01-28 08:15:00,118.155,118.17,118.105,118.115,990399999.0
2009-01-28 08:16:00,118.115,118.185,118.1,118.15,396000000.0
2009-01-28 08:17:00,118.15,118.2,118.15,118.18,583999999.0
2009-01-28 08:18:00,118.18,118.21,118.14,118.14,561000000.0
2009-01-28 08:19:00,118.14,118.14,118.095,118.11,466199997.0
2009-01-28 08:20:00,118.115,118.125,118.105,118.11,466999999.0
2009-01-28 08:21:00,118.105,118.135,118.105,118.135,146400002.0
2009-01-28 08:22:00,118.135,118.17,118.135,118.155,232199998.0
2009-01-28 08:23:00,118.155,118.18,118.145,118.165,173000000.0
2009-01-28 08:24:00,118.165,118.185,118.165,118.175,150400000.0
2009-01-28 08:25:00,118.175,118.185,118.165,118.185,92400000.0
2009-01-28 08:26:00,118.185,118.245,118.185,118.235,551000002.0
2009-01-28 08:27:00,118.235,118.25,118.185,118.195,684000001.0
2009-01-28 08:28:00,118.21,118.22,118.16,118.16,347200000.0
2009-01-28 08:29:00,118.155,118.155,118.1,118.135,773800000.0
2009-01-28 08:30:00,118.145,118.145,118.1,118.1,575600000.0
2009-01-28 08:31:00,118.1,118.12,118.07,118.115,395600000.0
2009-01-28 08:32:00,118.09,118.155,118.09,118.13,191600001.0
2009-01-28 08:33:00,118.13,118.18,118.125,118.18,156600000.0
2009-01-28 08:34:00,118.18,118.215,118.18,118.215,238400000.0
2009-01-28 08:35:00,118.22,118.255,118.155,118.155,361400000.0
2009-01-28 08:36:00,118.155,118.18,118.115,118.115,395000002.0
2009-01-28 08:37:00,118.115,118.14,118.115,118.125,129600000.0
2009-01-28 08:38:00,118.13,118.155,118.115,118.14,381600001.0
2009-01-28 08:39:00,118.135,118.15,118.13,118.13,361600000.0
2009-01-28 08:40:00,118.13,118.155,118.13,118.145,431800000.0
2009-01-28 08:41:00,118.145,118.2,118.145,118.2,507800000.0
2009-01-28 08:42:00,118.2,118.21,118.11,118.11,459000000.0
2009-01-28 08:43:00,118.11,118.14,118.095,118.105,239200000.0
2009-01-28 08:44:00,118.12,118.12,118.01,118.02,362800002.0
2009-01-28 08:45:00,118.025,118.06,118.015,118.06,264600000.0
2009-01-28 08:46:00,118.06,118.06,118.045,118.06,53600000.0
2009-01-28 08:47:00,118.06,118.075,118.06,118.06,124200000.0
2009-01-28 08:48:00,118.07,118.1,118.06,118.075,691200000.0
2009-01-28 08:49:00,118.075,118.09,118.045,118.075,854800001.0
2009-01-28 08:50:00,118.075,118.075,118.05,118.05,210600000.0
2009-01-28 08:51:00,118.045,118.055,118.045,118.055,126600000.0
2009-01-28 08:52:00,118.045,118.045,118.04,118.04,128000000.0
2009-01-28 08:53:00,118.04,118.055,118.04,118.055,167000000.0
2009-01-28 08:54:00,118.055,118.115,118.055,118.105,413400002.0
2009-01-28 08:55:00,118.105,118.105,118.005,118.01,163800000.0
2009-01-28 08:56:00,118.01,118.04,118.0,118.03,384800000.0
2009-01-28 08:57:00,118.03,118.1,118.015,118.1,604800000.0
2009-01-28 08:58:00,118.095,118.1,118.035,118.035,700000000.0
2009-01-28 08:59:00,118.035,118.04,118.0,118.03,663400000.0
2009-01-28 09:00:00,118.03,118.085,118.03,118.075,450400000.0
2009-01-28 09:01:00,118.08,118.165,118.075,118.165,457399997.0
2009-01-28 09:02:00,118.16,118.185,118.07,118.095,306900000.0
2009-01-28 09:03:00,118.095,118.13,118.095,118.115,108600000.0
2009-01-28 09:04:00,118.115,118.12,118.095,118.1,102000000.0
2009-01-28 09:05:00,118.1,118.14,118.1,118.115,339600000.0
2009-01-28 09:06:00,118.115,118.23,118.1,118.2,487800002.0
2009-01-28 09:07:00,118.2,118.235,118.195,118.23,565800000.0
2009-01-28 09:08:00,118.235,118.305,118.23,118.28,613800002.0
2009-01-28 09:09:00,118.285,118.315,118.235,118.245,686799999.0
2009-01-28 09:10:00,118.19,118.26,118.19,118.25,655799995.0
2009-01-28 09:11:00,118.255,118.27,118.25,118.25,369000000.0
2009-01-28 09:12:00,118.25,118.25,118.125,118.14,226199999.0
2009-01-28 09:13:00,118.135,118.135,118.005,118.02,481800003.0
2009-01-28 09:14:00,118.025,118.025,117.975,117.99,311000000.0
2009-01-28 09:15:00,117.99,118.02,117.985,118.01,86000000.0
2009-01-28 09:16:00,118.01,118.03,118.01,118.025,99600000.0
2009-01-28 09:17:00,118.01,118.02,117.765,117.82,675200002.0
2009-01-28 09:18:00,117.825,117.91,117.815,117.9,558200000.0
2009-01-28 09:19:00,117.9,117.91,117.49,117.5,792500000.0
2009-01-28 09:20:00,117.495,117.745,117.46,117.67,711200000.0
2009-01-28 09:21:00,117.665,117.665,117.635,117.655,216000000.0
2009-01-28 09:22:00,117.66,117.77,117.655,117.73,601800000.0
2009-01-28 09:23:00,117.73,117.78,117.73,117.735,842200004.0
2009-01-28 09:24:00,117.735,117.76,117.63,117.65,753200000.0
2009-01-28 09:25:00,117.65,117.735,117.625,117.7,681399999.0
2009-01-28 09:26:00,117.7,117.74,117.66,117.735,511400004.0
2009-01-28 09:27:00,117.735,117.79,117.72,117.765,429000000.0
2009-01-28 09:28:00,117.765,117.82,117.765,117.82,480599998.0
2009-01-28 09:29:00,117.82,117.95,117.815,117.95,830600000.0
2009-01-28 09:30:00,117.95,117.99,117.94,117.965,712700000.0
2009-01-28 09:31:00,117.965,118.01,117.935,117.96,659999999.0
2009-01-28 09:32:00,117.955,118.03,117.9,117.915,970999997.0
2009-01-28 09:33:00,117.915,117.93,117.83,117.88,716899999.0
2009-01-28 09:34:00,117.88,117.88,117.82,117.825,407600002.0
2009-01-28 09:35:00,117.825,117.835,117.695,117.75,668999999.0
2009-01-28 09:36:00,117.745,117.83,117.735,117.77,469600002.0
2009-01-28 09:37:00,117.785,117.83,117.77,117.83,383000000.0
2009-01-28 09:38:00,117.835,117.855,117.815,117.84,381599999.0
2009-01-28 09:39:00,117.83,117.965,117.805,117.965,254000000.0
2009-01-28 09:40:00,117.965,118.045,117.955,118.035,564000000.0
2009-01-28 09:41:00,118.04,118.095,117.995,118.02,607400000.0
2009-01-28 09:42:00,118.02,118.075,118.02,118.055,253400000.0
2009-01-28 09:43:00,118.055,118.1,117.95,118.01,357200000.0
2009-01-28 09:44:00,118.005,118.035,117.94,117.95,608799999.0
2009-01-28 09:45:00,117.95,118.0,117.93,117.96,514800000.0
2009-01-28 09:46:00,117.96,117.995,117.945,117.98,488599996.0
2009-01-28 09:47:00,117.98,117.995,117.93,117.975,370400000.0
2009-01-28 09:48:00,117.975,118.05,117.965,118.05,545399999.0
2009-01-28 09:49:00,118.045,118.045,117.97,117.99,391400000.0
2009-01-28 09:50:00,117.99,118.03,117.99,118.005,449399999.0
2009-01-28 09:51:00,118.005,118.085,117.965,118.055,317400001.0
2009-01-28 09:52:00,118.055,118.14,118.055,118.135,508300000.0
2009-01-28 09:53:00,118.135,118.16,118.11,118.135,346000004.0
2009-01-28 09:54:00,118.125,118.15,118.09,118.125,817200003.0
2009-01-28 09:55:00,118.125,118.175,118.11,118.14,257200001.0
2009-01-28 09:56:00,118.14,118.14,118.11,118.13,263600000.0
2009-01-28 09:57:00,118.125,118.195,118.125,118.185,597599999.0
2009-01-28 09:58:00,118.185,118.26,118.185,118.235,800199997.0
2009-01-28 09:59:00,118.235,118.355,118.225,118.3,523999998.0
2009-01-28 10:00:00,118.295,118.335,118.235,118.305,533200001.0
2009-01-28 10:01:00,118.305,118.495,118.3,118.485,273200000.0
2009-01-28 10:02:00,118.485,118.585,118.48,118.58,534700002.0
2009-01-28 10:03:00,118.585,118.605,118.545,118.605,530399999.0
2009-01-28 10:04:00,118.605,118.63,118.52,118.525,570999998.0
2009-01-28 10:05:00,118.52,118.605,118.445,118.595,721000001.0
2009-01-28 10:06:00,118.605,118.615,118.515,118.53,505199998.0
2009-01-28 10:07:00,118.53,118.53,118.485,118.495,343199999.0
2009-01-28 10:08:00,118.495,118.525,118.47,118.51,681399999.0
2009-01-28 10:09:00,118.5,118.585,118.5,118.555,418200000.0
2009-01-28 10:10:00,118.55,118.625,118.525,118.615,551800000.0
2009-01-28 10:11:00,118.615,118.625,118.48,118.545,560600000.0
2009-01-28 10:12:00,118.54,118.585,118.4,118.46,487000001.0
2009-01-28 10:13:00,118.46,118.47,118.35,118.46,702600000.0
2009-01-28 10:14:00,118.46,118.5,118.295,118.32,716400001.0
2009-01-28 10:15:00,118.335,118.4,118.33,118.395,475400000.0
2009-01-28 10:16:00,118.4,118.475,118.4,118.405,592200002.0
2009-01-28 10:17:00,118.41,118.425,118.33,118.34,410800000.0
2009-01-28 10:18:00,118.345,118.385,118.305,118.305,475600000.0
2009-01-28 10:19:00,118.305,118.315,118.16,118.225,715200001.0
2009-01-28 10:20:00,118.23,118.25,118.155,118.205,665199999.0
2009-01-28 10:21:00,118.205,118.325,118.2,118.305,707799998.0
2009-01-28 10:22:00,118.305,118.4,118.245,118.4,481600000.0
2009-01-28 10:23:00,118.42,118.465,118.375,118.38,741800000.0
2009-01-28 10:24:00,118.385,118.455,118.38,118.42,436000000.0
2009-01-28 10:25:00,118.415,118.485,118.415,118.485,265300000.0
2009-01-28 10:26:00,118.495,118.6,118.48,118.55,327999999.0
2009-01-28 10:27:00,118.55,118.585,118.51,118.565,777600000.0
2009-01-28 10:28:00,118.555,118.58,118.46,118.575,589400000.0
2009-01-28 10:29:00,118.565,118.68,118.465,118.49,500399997.0
2009-01-28 10:30:00,118.49,118.525,118.455,118.525,559800000.0
2009-01-28 10:31:00,118.525,118.55,118.345,118.4,406599999.0
2009-01-28 10:32:00,118.4,118.515,118.4,118.48,509999999.0
2009-01-28 10:33:00,118.48,118.515,118.43,118.465,639999999.0
2009-01-28 10:34:00,118.465,118.48,118.44,118.45,282200000.0
2009-01-28 10:35:00,118.45,118.525,118.445,118.525,359799999.0
2009-01-28 10:36:00,118.525,118.59,118.515,118.545,317000000.0
2009-01-28 10:37:00,118.555,118.625,118.555,118.625,339400000.0
2009-01-28 10:38:00,118.625,118.67,118.6,118.625,596600002.0
2009-01-28 10:39:00,118.625,118.63,118.58,118.6,381600001.0
2009-01-28 10:40:00,118.6,118.615,118.53,118.56,441200001.0
2009-01-28 10:41:00,118.55,118.565,118.345,118.365,857500005.0
2009-01-28 10:42:00,118.365,118.41,118.36,118.41,368600000.0
2009-01-28 10:43:00,118.42,118.52,118.42,118.505,259700000.0
2009-01-28 10:44:00,118.505,118.575,118.5,118.515,409000000.0
2009-01-28 10:45:00,118.52,118.545,118.505,118.545,622599999.0
2009-01-28 10:46:00,118.54,118.605,118.52,118.58,429000002.0
2009-01-28 10:47:00,118.58,118.68,118.58,118.675,600000000.0
2009-01-28 10:48:00,118.675,118.74,118.655,118.71,548800000.0
2009-01-28 10:49:00,118.71,118.785,118.66,118.775,939599997.0
2009-01-28 10:50:00,118.75,118.76,118.695,118.7,519700000.0
2009-01-28 10:51:00,118.7,118.73,118.59,118.605,788000001.0
2009-01-28 10:52:00,118.61,118.64,118.51,118.555,536600000.0
2009-01-28 10:53:00,118.555,118.615,118.54,118.54,287600000.0
2009-01-28 10:54:00,118.535,118.565,118.505,118.515,609999998.0
2009-01-28 10:55:00,118.515,118.545,118.51,118.515,290800000.0
2009-01-28 10:56:00,118.515,118.53,118.505,118.525,246000000.0
2009-01-28 10:57:00,118.525,118.53,118.495,118.5,218300000.0
2009-01-28 10:58:00,118.5,118.53,118.45,118.525,472800000.0
2009-01-28 10:59:00,118.525,118.53,118.475,118.495,795999997.0
2009-01-28 11:00:00,118.51,118.61,118.49,118.605,450799999.0
2009-01-28 11:01:00,118.605,118.675,118.585,118.655,389600000.0
2009-01-28 11:02:00,118.655,118.73,118.655,118.73,515400001.0
2009-01-28 11:03:00,118.73,118.73,118.655,118.7,217400000.0
2009-01-28 11:04:00,118.695,118.695,118.615,118.615,488199999.0
2009-01-28 11:05:00,118.62,118.645,118.6,118.6,666599999.0
2009-01-28 11:06:00,118.6,118.63,118.54,118.545,428200001.0
2009-01-28 11:07:00,118.55,118.635,118.52,118.615,713399995.0
2009-01-28 11:08:00,118.615,118.63,118.605,118.625,330799999.0
2009-01-28 11:09:00,118.625,118.64,118.565,118.565,474400001.0
2009-01-28 11:10:00,118.565,118.565,118.415,118.42,542799999.0
2009-01-28 11:11:00,118.42,118.435,118.405,118.415,540399999.0
2009-01-28 11:12:00,118.41,118.435,118.395,118.395,746599998.0
2009-01-28 11:13:00,118.395,118.405,118.355,118.37,475600000.0
2009-01-28 11:14:00,118.375,118.39,118.345,118.35,351200000.0
2009-01-28 11:15:00,118.35,118.375,118.335,118.36,415000000.0
2009-01-28 11:16:00,118.36,118.405,118.355,118.355,340600000.0
2009-01-28 11:17:00,118.35,118.355,118.205,118.21,614999999.0
2009-01-28 11:18:00,118.21,118.23,118.195,118.22,283200000.0
2009-01-28 11:19:00,118.215,118.32,118.215,118.32,602400000.0
2009-01-28 11:20:00,118.32,118.32,118.175,118.24,483600000.0
2009-01-28 11:21:00,118.24,118.27,118.09,118.135,557400003.0
2009-01-28 11:22:00,118.135,118.2,118.125,118.17,440800002.0
2009-01-28 11:23:00,118.17,118.17,118.095,118.115,329599999.0
2009-01-28 11:24:00,118.115,118.18,118.105,118.175,491200002.0
2009-01-28 11:25:00,118.17,118.18,118.145,118.165,329600000.0
2009-01-28 11:26:00,118.165,118.22,118.16,118.22,281800000.0
2009-01-28 11:27:00,118.22,118.235,118.195,118.195,262999999.0
2009-01-28 11:28:00,118.195,118.205,118.155,118.155,646999999.0
2009-01-28 11:29:00,118.155,118.16,118.085,118.105,404400001.0
2009-01-28 11:30:00,118.12,118.125,118.025,118.035,315200000.0
2009-01-28 11:31:00,118.035,118.08,118.03,118.075,324200000.0
2009-01-28 11:32:00,118.075,118.14,118.07,118.13,201400000.0
2009-01-28 11:33:00,118.14,118.175,118.13,118.175,197600000.0
2009-01-28 11:34:00,118.175,118.21,118.155,118.155,253199999.0
2009-01-28 11:35:00,118.15,118.215,118.14,118.205,216600000.0
2009-01-28 11:36:00,118.205,118.265,118.195,118.265,249000000.0
2009-01-28 11:37:00,118.265,118.405,118.265,118.4,440599999.0
2009-01-28 11:38:00,118.395,118.425,118.335,118.405,601400000.0
2009-01-28 11:39:00,118.405,118.405,118.355,118.38,516800001.0
2009-01-28 11:40:00,118.385,118.41,118.375,118.41,374200000.0
2009-01-28 11:41:00,118.4,118.455,118.385,118.445,354000000.0
2009-01-28 11:42:00,118.445,118.445,118.405,118.41,593999997.0
2009-01-28 11:43:00,118.42,118.465,118.41,118.41,494200000.0
2009-01-28 11:44:00,118.405,118.455,118.405,118.425,440400000.0
2009-01-28 11:45:00,118.425,118.425,118.4,118.4,184800000.0
2009-01-28 11:46:00,118.4,118.47,118.4,118.46,401600000.0
2009-01-28 11:47:00,118.46,118.525,118.455,118.48,449400000.0
2009-01-28 11:48:00,118.48,118.51,118.465,118.49,399800002.0
2009-01-28 11:49:00,118.5,118.565,118.48,118.555,345200000.0
2009-01-28 11:50:00,118.56,118.65,118.55,118.65,514999999.0
2009-01-28 11:51:00,118.65,118.655,118.56,118.58,655799999.0
2009-01-28 11:52:00,118.58,118.58,118.47,118.5,401800000.0
2009-01-28 11:53:00,118.515,118.535,118.48,118.49,238800000.0
2009-01-28 11:54:00,118.485,118.49,118.465,118.475,445400000.0
2009-01-28 11:55:00,118.465,118.485,118.355,118.395,466200000.0
2009-01-28 11:56:00,118.4,118.42,118.37,118.405,361999999.0
2009-01-28 11:57:00,118.405,118.485,118.405,118.485,317600000.0
2009-01-28 11:58:00,118.485,118.5,118.435,118.455,507799998.0
2009-01-28 11:59:00,118.455,118.55,118.435,118.47,488999997.0
2009-01-28 12:00:00,118.47,118.54,118.44,118.525,440000001.0
2009-01-28 12:01:00,118.525,118.55,118.49,118.49,318399998.0
2009-01-28 12:02:00,118.485,118.515,118.435,118.515,394600003.0
2009-01-28 12:03:00,118.515,118.52,118.435,118.445,462600004.0
2009-01-28 12:04:00,118.45,118.45,118.41,118.41,389000000.0
2009-01-28 12:05:00,118.42,118.495,118.415,118.49,313400000.0
2009-01-28 12:06:00,118.49,118.5,118.46,118.495,349600000.0
2009-01-28 12:07:00,118.495,118.51,118.485,118.505,269200000.0
2009-01-28 12:08:00,118.495,118.555,118.47,118.495,289400000.0
2009-01-28 12:09:00,118.495,118.505,118.47,118.47,143600000.0
2009-01-28 12:10:00,118.465,118.465,118.395,118.395,257400000.0
2009-01-28 12:11:00,118.395,118.41,118.38,118.38,322000000.0
2009-01-28 12:12:00,118.38,118.385,118.285,118.31,377400000.0
2009-01-28 12:13:00,118.295,118.315,118.23,118.235,384200000.0
2009-01-28 12:14:00,118.24,118.33,118.235,118.325,604199999.0
2009-01-28 12:15:00,118.32,118.355,118.26,118.3,455599999.0
2009-01-28 12:16:00,118.3,118.325,118.295,118.305,276000000.0
2009-01-28 12:17:00,118.3,118.3,118.23,118.28,285200000.0
2009-01-28 12:18:00,118.28,118.285,118.235,118.24,388800000.0
2009-01-28 12:19:00,118.235,118.26,118.205,118.255,537200000.0
2009-01-28 12:20:00,118.255,118.295,118.255,118.295,289400000.0
2009-01-28 12:21:00,118.29,118.3,118.275,118.285,260599999.0
2009-01-28 12:22:00,118.285,118.33,118.285,118.315,251800000.0
2009-01-28 12:23:00,118.315,118.335,118.28,118.285,410400000.0
2009-01-28 12:24:00,118.28,118.3,118.22,118.235,617999999.0
2009-01-28 12:25:00,118.235,118.235,118.145,118.23,675200000.0
2009-01-28 12:26:00,118.23,118.28,118.23,118.27,297600000.0
2009-01-28 12:27:00,118.265,118.27,118.185,118.215,403200000.0
2009-01-28 12:28:00,118.205,118.24,118.18,118.23,580999999.0
2009-01-28 12:29:00,118.235,118.265,118.2,118.22,311200000.0
2009-01-28 12:30:00,118.24,118.3,118.235,118.265,390200000.0
2009-01-28 12:31:00,118.275,118.375,118.27,118.31,612400000.0
2009-01-28 12:32:00,118.325,118.34,118.255,118.27,745200000.0
2009-01-28 12:33:00,118.27,118.285,118.105,118.105,885399999.0
2009-01-28 12:34:00,118.11,118.17,118.105,118.16,442799999.0
2009-01-28 12:35:00,118.145,118.165,118.095,118.1,601800000.0
2009-01-28 12:36:00,118.1,118.12,118.055,118.1,478000000.0
2009-01-28 12:37:00,118.1,118.17,118.05,118.105,485600000.0
2009-01-28 12:38:00,118.1,118.175,118.055,118.155,707400001.0
2009-01-28 12:39:00,118.155,118.205,118.155,118.205,357400002.0
2009-01-28 12:40:00,118.205,118.285,118.19,118.225,532200000.0
2009-01-28 12:41:00,118.24,118.24,118.185,118.24,332800000.0
2009-01-28 12:42:00,118.245,118.275,118.195,118.22,319600000.0
2009-01-28 12:43:00,118.22,118.285,118.22,118.28,349000002.0
2009-01-28 12:44:00,118.28,118.3,118.21,118.27,620199999.0
2009-01-28 12:45:00,118.27,118.285,118.225,118.28,608200001.0
2009-01-28 12:46:00,118.28,118.285,118.255,118.255,333199999.0
2009-01-28 12:47:00,118.255,118.29,118.235,118.245,710599998.0
2009-01-28 12:48:00,118.24,118.295,118.175,118.2,492200001.0
2009-01-28 12:49:00,118.2,118.215,118.195,118.205,252000000.0
2009-01-28 12:50:00,118.205,118.21,118.185,118.205,328600001.0
2009-01-28 12:51:00,118.205,118.26,118.2,118.225,499600000.0
2009-01-28 12:52:00,118.23,118.235,118.195,118.2,356200001.0
2009-01-28 12:53:00,118.2,118.225,118.195,118.215,380400000.0
2009-01-28 12:54:00,118.215,118.245,118.215,118.23,316599999.0
2009-01-28 12:55:00,118.215,118.25,118.21,118.21,447000000.0
2009-01-28 12:56:00,118.215,118.24,118.21,118.225,242200000.0
2009-01-28 12:57:00,118.225,118.23,118.205,118.21,376999997.0
2009-01-28 12:58:00,118.21,118.33,118.205,118.32,344800000.0
2009-01-28 12:59:00,118.315,118.315,118.215,118.22,352800000.0
2009-01-28 13:00:00,118.22,118.255,118.21,118.21,441200000.0
2009-01-28 13:01:00,118.21,118.29,118.205,118.285,435800001.0
2009-01-28 13:02:00,118.285,118.315,118.255,118.265,202600000.0
2009-01-28 13:03:00,118.27,118.27,118.255,118.27,115000000.0
2009-01-28 13:04:00,118.26,118.3,118.21,118.215,375800001.0
2009-01-28 13:05:00,118.215,118.265,118.215,118.235,312200001.0
2009-01-28 13:06:00,118.235,118.24,118.225,118.225,150600000.0
2009-01-28 13:07:00,118.23,118.265,118.215,118.225,637599998.0
2009-01-28 13:08:00,118.225,118.27,118.225,118.225,353200000.0
2009-01-28 13:09:00,118.225,118.3,118.225,118.3,457599996.0
2009-01-28 13:10:00,118.31,118.33,118.285,118.285,467200000.0
2009-01-28 13:11:00,118.285,118.295,118.265,118.27,253800000.0
2009-01-28 13:12:00,118.27,118.27,118.225,118.25,290399998.0
2009-01-28 13:13:00,118.245,118.28,118.235,118.245,468399998.0
2009-01-28 13:14:00,118.245,118.31,118.24,118.31,781799996.0
2009-01-28 13:15:00,118.31,118.32,118.2,118.215,770400002.0
2009-01-28 13:16:00,118.215,118.255,118.21,118.235,363199999.0
2009-01-28 13:17:00,118.245,118.28,118.21,118.225,321000000.0
2009-01-28 13:18:00,118.225,118.275,118.225,118.255,430200000.0
2009-01-28 13:19:00,118.26,118.26,118.22,118.23,395999995.0
2009-01-28 13:20:00,118.23,118.24,118.21,118.235,574200001.0
2009-01-28 13:21:00,118.24,118.255,118.22,118.25,553599997.0
2009-01-28 13:22:00,118.24,118.275,118.23,118.26,733600001.0
2009-01-28 13:23:00,118.275,118.325,118.255,118.305,556200000.0
2009-01-28 13:24:00,118.305,118.33,118.265,118.265,957600004.0
2009-01-28 13:25:00,118.265,118.305,118.25,118.27,640599998.0
2009-01-28 13:26:00,118.265,118.27,118.245,118.265,648399999.0
2009-01-28 13:27:00,118.25,118.26,118.245,118.25,318599998.0
2009-01-28 13:28:00,118.25,118.26,118.21,118.215,447400002.0
2009-01-28 13:29:00,118.215,118.255,118.215,118.24,1093399996.0
2009-01-28 13:30:00,118.24,118.28,118.21,118.28,588400000.0
2009-01-28 13:31:00,118.28,118.29,118.255,118.28,536400000.0
2009-01-28 13:32:00,118.295,118.335,118.28,118.3,602399997.0
2009-01-28 13:33:00,118.3,118.385,118.3,118.365,471800004.0
2009-01-28 13:34:00,118.365,118.375,118.36,118.37,159200000.0
2009-01-28 13:35:00,118.37,118.39,118.315,118.35,733000000.0
2009-01-28 13:36:00,118.345,118.375,118.32,118.325,683800000.0
2009-01-28 13:37:00,118.325,118.44,118.315,118.425,561600000.0
2009-01-28 13:38:00,118.425,118.45,118.425,118.435,305200000.0
2009-01-28 13:39:00,118.43,118.46,118.395,118.455,579200000.0
2009-01-28 13:40:00,118.445,118.455,118.42,118.42,617600000.0
2009-01-28 13:41:00,118.42,118.43,118.375,118.375,383999999.0
2009-01-28 13:42:00,118.375,118.41,118.34,118.405,806400001.0
2009-01-28 13:43:00,118.41,118.465,118.41,118.435,468700001.0
2009-01-28 13:44:00,118.435,118.49,118.43,118.47,507000000.0
2009-01-28 13:45:00,118.47,118.49,118.46,118.47,205000000.0
2009-01-28 13:46:00,118.47,118.47,118.41,118.45,319999999.0
2009-01-28 13:47:00,118.45,118.48,118.45,118.475,152800000.0
2009-01-28 13:48:00,118.485,118.54,118.485,118.52,607199998.0
2009-01-28 13:49:00,118.52,118.52,118.445,118.495,205200000.0
2009-01-28 13:50:00,118.495,118.51,118.43,118.49,382599998.0
2009-01-28 13:51:00,118.49,118.495,118.475,118.495,208900000.0
2009-01-28 13:52:00,118.495,118.525,118.485,118.515,267800000.0
2009-01-28 13:53:00,118.515,118.535,118.495,118.535,474400001.0
2009-01-28 13:54:00,118.535,118.545,118.5,118.5,593800000.0
2009-01-28 13:55:00,118.5,118.52,118.5,118.5,524199992.0
2009-01-28 13:56:00,118.5,118.53,118.5,118.52,268000000.0
2009-01-28 13:57:00,118.525,118.525,118.49,118.5,386800000.0
2009-01-28 13:58:00,118.505,118.54,118.505,118.53,427800000.0
2009-01-28 13:59:00,118.53,118.545,118.485,118.485,268000000.0
2009-01-28 14:00:00,118.485,118.54,118.485,118.5,418000002.0
2009-01-28 14:01:00,118.505,118.585,118.5,118.57,432399999.0
2009-01-28 14:02:00,118.57,118.57,118.54,118.56,226600000.0
2009-01-28 14:03:00,118.56,118.57,118.5,118.545,503399999.0
2009-01-28 14:04:00,118.55,118.585,118.54,118.58,215200000.0
2009-01-28 14:05:00,118.575,118.6,118.48,118.51,623000003.0
2009-01-28 14:06:00,118.515,118.575,118.51,118.535,614200001.0
2009-01-28 14:07:00,118.535,118.55,118.53,118.54,177200000.0
2009-01-28 14:08:00,118.535,118.54,118.485,118.5,175399999.0
2009-01-28 14:09:00,118.49,118.49,118.46,118.47,736799994.0
2009-01-28 14:10:00,118.48,118.5,118.48,118.5,644600008.0
2009-01-28 14:11:00,118.5,118.5,118.455,118.465,300800001.0
2009-01-28 14:12:00,118.465,118.48,118.45,118.45,187400000.0
2009-01-28 14:13:00,118.45,118.455,118.365,118.395,427200002.0
2009-01-28 14:14:00,118.4,118.43,118.37,118.375,464400001.0
2009-01-28 14:15:00,118.375,118.39,118.34,118.345,238400001.0
2009-01-28 14:16:00,118.32,118.36,118.255,118.3,359399999.0
2009-01-28 14:17:00,118.3,118.345,118.3,118.335,261600001.0
2009-01-28 14:18:00,118.33,118.395,118.33,118.395,277200000.0
2009-01-28 14:19:00,118.395,118.415,118.355,118.395,273200000.0
2009-01-28 14:20:00,118.395,118.395,118.305,118.32,228600000.0
2009-01-28 14:21:00,118.32,118.395,118.305,118.355,468799999.0
2009-01-28 14:22:00,118.355,118.375,118.355,118.365,373199999.0
2009-01-28 14:23:00,118.365,118.42,118.365,118.42,290800000.0
2009-01-28 14:24:00,118.415,118.42,118.365,118.37,432999999.0
2009-01-28 14:25:00,118.375,118.4,118.365,118.385,372800004.0
2009-01-28 14:26:00,118.385,118.385,118.345,118.36,406400004.0
2009-01-28 14:27:00,118.36,118.39,118.355,118.375,437400000.0
2009-01-28 14:28:00,118.38,118.405,118.375,118.375,189399999.0
2009-01-28 14:29:00,118.375,118.39,118.275,118.275,605199998.0
2009-01-28 14:30:00,118.275,118.415,118.255,118.405,556200000.0
2009-01-28 14:31:00,118.405,118.43,118.345,118.42,574899997.0
2009-01-28 14:32:00,118.42,118.455,118.4,118.42,478099998.0
2009-01-28 14:33:00,118.425,118.45,118.36,118.425,544999998.0
2009-01-28 14:34:00,118.415,118.58,118.415,118.565,618000001.0
2009-01-28 14:35:00,118.565,118.595,118.51,118.59,543599999.0
2009-01-28 14:36:00,118.605,118.685,118.585,118.685,690000000.0
2009-01-28 14:37:00,118.685,118.72,118.645,118.645,784400000.0
2009-01-28 14:38:00,118.645,118.645,118.595,118.62,473400002.0
2009-01-28 14:39:00,118.615,118.655,118.6,118.655,367000000.0
2009-01-28 14:40:00,118.655,118.705,118.575,118.705,361800000.0
2009-01-28 14:41:00,118.705,118.755,118.66,118.675,578800003.0
2009-01-28 14:42:00,118.675,118.695,118.64,118.665,524400001.0
2009-01-28 14:43:00,118.665,118.675,118.605,118.61,460199999.0
2009-01-28 14:44:00,118.605,118.63,118.575,118.61,409800000.0
2009-01-28 14:45:00,118.61,118.715,118.61,118.715,726000001.0
2009-01-28 14:46:00,118.71,118.855,118.7,118.85,577599999.0
2009-01-28 14:47:00,118.855,118.995,118.855,118.995,991600000.0
2009-01-28 14:48:00,118.995,119.025,118.895,118.895,708500000.0
2009-01-28 14:49:00,118.895,118.925,118.805,118.815,1035600000.0
2009-01-28 14:50:00,118.805,118.875,118.805,118.845,1055199995.0
2009-01-28 14:51:00,118.855,118.89,118.835,118.84,570800001.0
2009-01-28 14:52:00,118.84,118.9,118.825,118.825,941999995.0
2009-01-28 14:53:00,118.82,118.87,118.82,118.85,972700001.0
2009-01-28 14:54:00,118.855,118.92,118.85,118.89,765999999.0
2009-01-28 14:55:00,118.895,118.98,118.87,118.875,796200001.0
2009-01-28 14:56:00,118.875,118.955,118.805,118.81,804200000.0
2009-01-28 14:57:00,118.82,118.825,118.725,118.8,876000002.0
2009-01-28 14:58:00,118.8,118.86,118.765,118.855,388000002.0
2009-01-28 14:59:00,118.85,118.85,118.77,118.775,507200000.0
2009-01-28 15:00:00,118.785,118.795,118.665,118.685,449800000.0
2009-01-28 15:01:00,118.675,118.69,118.59,118.615,778999998.0
2009-01-28 15:02:00,118.615,118.685,118.615,118.675,807000000.0
2009-01-28 15:03:00,118.675,118.69,118.65,118.675,410000000.0
2009-01-28 15:04:00,118.675,118.715,118.63,118.66,660600000.0
2009-01-28 15:05:00,118.66,118.725,118.6,118.715,576999999.0
2009-01-28 15:06:00,118.725,118.78,118.705,118.705,228799999.0
2009-01-28 15:07:00,118.705,118.745,118.69,118.745,491999999.0
2009-01-28 15:08:00,118.74,118.75,118.705,118.705,289399998.0
2009-01-28 15:09:00,118.705,118.72,118.665,118.665,523800000.0
2009-01-28 15:10:00,118.665,118.675,118.64,118.675,382200000.0
2009-01-28 15:11:00,118.675,118.675,118.605,118.635,685999999.0
2009-01-28 15:12:00,118.63,118.64,118.595,118.595,429000003.0
2009-01-28 15:13:00,118.595,118.595,118.565,118.575,506600000.0
2009-01-28 15:14:00,118.575,118.58,118.535,118.55,545599997.0
2009-01-28 15:15:00,118.545,118.59,118.535,118.535,666799997.0
2009-01-28 15:16:00,118.535,118.585,118.535,118.575,518200000.0
2009-01-28 15:17:00,118.575,118.61,118.57,118.58,595199999.0
2009-01-28 15:18:00,118.58,118.615,118.575,118.61,381200000.0
2009-01-28 15:19:00,118.605,118.625,118.555,118.565,432600000.0
2009-01-28 15:20:00,118.56,118.68,118.56,118.67,457200000.0
2009-01-28 15:21:00,118.67,118.735,118.645,118.73,489800002.0
2009-01-28 15:22:00,118.73,118.74,118.685,118.715,423800000.0
2009-01-28 15:23:00,118.715,118.75,118.665,118.75,428199999.0
2009-01-28 15:24:00,118.75,118.8,118.745,118.79,573200001.0
2009-01-28 15:25:00,118.785,118.795,118.765,118.77,692400000.0
2009-01-28 15:26:00,118.77,118.77,118.695,118.725,493999999.0
2009-01-28 15:27:00,118.725,118.815,118.725,118.805,608000000.0
2009-01-28 15:28:00,118.805,118.825,118.775,118.805,564800002.0
2009-01-28 15:29:00,118.805,118.835,118.795,118.8,391599999.0
2009-01-28 15:30:00,118.795,118.825,118.735,118.755,586400002.0
2009-01-28 15:31:00,118.755,118.795,118.745,118.775,528399999.0
2009-01-28 15:32:00,118.775,118.775,118.715,118.75,430400000.0
2009-01-28 15:33:00,118.75,118.81,118.735,118.78,531800000.0
2009-01-28 15:34:00,118.78,118.815,118.735,118.755,649800000.0
2009-01-28 15:35:00,118.75,118.785,118.7,118.755,574199998.0
2009-01-28 15:36:00,118.74,118.74,118.675,118.675,707200000.0
2009-01-28 15:37:00,118.67,118.695,118.61,118.64,962000003.0
2009-01-28 15:38:00,118.65,118.71,118.645,118.675,417200000.0
2009-01-28 15:39:00,118.675,118.69,118.63,118.655,688600001.0
2009-01-28 15:40:00,118.655,118.7,118.595,118.6,838200001.0
2009-01-28 15:41:00,118.61,118.62,118.545,118.545,598600001.0
2009-01-28 15:42:00,118.535,118.605,118.515,118.595,577600000.0
2009-01-28 15:43:00,118.61,118.63,118.6,118.63,362200000.0
2009-01-28 15:44:00,118.63,118.65,118.615,118.625,499600002.0
2009-01-28 15:45:00,118.625,118.64,118.595,118.615,484200000.0
2009-01-28 15:46:00,118.615,118.63,118.595,118.595,314800000.0
2009-01-28 15:47:00,118.595,118.605,118.565,118.565,267400000.0
2009-01-28 15:48:00,118.565,118.61,118.565,118.585,388800001.0
2009-01-28 15:49:00,118.59,118.625,118.565,118.615,637200001.0
2009-01-28 15:50:00,118.625,118.64,118.565,118.575,472200004.0
2009-01-28 15:51:00,118.575,118.645,118.57,118.625,748799996.0
2009-01-28 15:52:00,118.625,118.75,118.625,118.725,886799996.0
2009-01-28 15:53:00,118.72,118.73,118.655,118.685,850999998.0
2009-01-28 15:54:00,118.675,118.69,118.61,118.655,909400004.0
2009-01-28 15:55:00,118.655,118.72,118.64,118.705,980400001.0
2009-01-28 15:56:00,118.705,118.77,118.685,118.77,1126200001.0
2009-01-28 15:57:00,118.77,118.775,118.715,118.725,795999998.0
2009-01-28 15:58:00,118.725,118.75,118.695,118.735,859800003.0
2009-01-28 15:59:00,118.725,118.745,118.675,118.705,587000000.0
2009-01-28 16:00:00,118.705,118.745,118.695,118.695,377600000.0
2009-01-28 16:01:00,118.695,118.76,118.695,118.755,671000002.0
2009-01-28 16:02:00,118.755,118.76,118.71,118.74,573999997.0
2009-01-28 16:03:00,118.74,118.775,118.71,118.775,585599996.0
2009-01-28 16:04:00,118.785,118.79,118.765,118.765,477000000.0
2009-01-28 16:05:00,118.765,118.77,118.695,118.7,511399995.0
2009-01-28 16:06:00,118.7,118.735,118.695,118.735,392200001.0
2009-01-28 16:07:00,118.725,118.745,118.695,118.74,550000001.0
2009-01-28 16:08:00,118.735,118.755,118.71,118.745,319599999.0
2009-01-28 16:09:00,118.745,118.755,118.71,118.745,724199998.0
2009-01-28 16:10:00,118.745,118.78,118.715,118.745,704399998.0
2009-01-28 16:11:00,118.755,118.895,118.75,118.795,687200000.0
2009-01-28 16:12:00,118.8,118.845,118.705,118.735,733299997.0
2009-01-28 16:13:00,118.735,118.735,118.64,118.685,613800001.0
2009-01-28 16:14:00,118.7,118.74,118.675,118.725,705800000.0
2009-01-28 16:15:00,118.725,118.765,118.72,118.74,717200001.0
2009-01-28 16:16:00,118.74,118.745,118.625,118.645,569900001.0
2009-01-28 16:17:00,118.65,118.66,118.505,118.575,807199998.0
2009-01-28 16:18:00,118.575,118.61,118.535,118.565,432600000.0
2009-01-28 16:19:00,118.555,118.635,118.555,118.635,614800000.0
2009-01-28 16:20:00,118.635,118.655,118.61,118.615,636600000.0
2009-01-28 16:21:00,118.615,118.665,118.615,118.645,668000000.0
2009-01-28 16:22:00,118.645,118.655,118.595,118.635,1173399999.0
2009-01-28 16:23:00,118.625,118.65,118.575,118.575,598800000.0
2009-01-28 16:24:00,118.585,118.61,118.575,118.58,439200001.0
2009-01-28 16:25:00,118.58,118.58,118.515,118.55,468400001.0
2009-01-28 16:26:00,118.55,118.58,118.49,118.56,571600001.0
2009-01-28 16:27:00,118.565,118.565,118.5,118.53,413200000.0
2009-01-28 16:28:00,118.53,118.62,118.5,118.595,643800000.0
2009-01-28 16:29:00,118.595,118.655,118.555,118.605,874800001.0
2009-01-28 16:30:00,118.595,118.665,118.575,118.63,976599998.0
2009-01-28 16:31:00,118.635,118.685,118.595,118.67,900400000.0
2009-01-28 16:32:00,118.67,118.715,118.67,118.7,1189000001.0
2009-01-28 16:33:00,118.7,118.715,118.645,118.665,1313800006.0
2009-01-28 16:34:00,118.665,118.685,118.625,118.68,910999998.0
2009-01-28 16:35:00,118.655,118.695,118.615,118.625,746000000.0
2009-01-28 16:36:00,118.63,118.685,118.63,118.685,666800000.0
2009-01-28 16:37:00,118.685,118.745,118.675,118.735,784800003.0
2009-01-28 16:38:00,118.725,118.75,118.685,118.685,745600001.0
2009-01-28 16:39:00,118.66,118.66,118.56,118.56,766599998.0
2009-01-28 16:40:00,118.555,118.66,118.555,118.66,869000000.0
2009-01-28 16:41:00,118.665,118.695,118.56,118.59,742799997.0
2009-01-28 16:42:00,118.595,118.635,118.565,118.575,743800002.0
2009-01-28 16:43:00,118.575,118.595,118.515,118.52,815399999.0
2009-01-28 16:44:00,118.52,118.575,118.495,118.495,521000000.0
2009-01-28 16:45:00,118.495,118.545,118.495,118.525,1011799996.0
2009-01-28 16:46:00,118.525,118.56,118.495,118.5,883399996.0
2009-01-28 16:47:00,118.5,118.545,118.445,118.515,849399994.0
2009-01-28 16:48:00,118.515,118.54,118.495,118.53,690400001.0
2009-01-28 16:49:00,118.52,118.525,118.445,118.505,876000001.0
2009-01-28 16:50:00,118.495,118.565,118.485,118.56,429400000.0
2009-01-28 16:51:00,118.56,118.57,118.515,118.515,635600000.0
2009-01-28 16:52:00,118.515,118.6,118.5,118.57,918199995.0
2009-01-28 16:53:00,118.57,118.625,118.565,118.565,1244399994.0
2009-01-28 16:54:00,118.57,118.57,118.415,118.445,1387599994.0
2009-01-28 16:55:00,118.44,118.44,118.345,118.405,893399997.0
2009-01-28 16:56:00,118.405,118.44,118.36,118.39,736799998.0
2009-01-28 16:57:00,118.385,118.385,118.31,118.315,767600000.0
2009-01-28 16:58:00,118.32,118.37,118.245,118.345,800000000.0
2009-01-28 16:59:00,118.34,118.405,118.335,118.365,815000001.0
2009-01-28 17:00:00,118.365,118.415,118.32,118.345,785799998.0
2009-01-28 17:01:00,118.345,118.395,118.325,118.345,699799998.0
2009-01-28 17:02:00,118.34,118.375,118.275,118.29,806999998.0
2009-01-28 17:03:00,118.3,118.355,118.275,118.28,797699998.0
2009-01-28 17:04:00,118.295,118.315,118.215,118.215,928999997.0
2009-01-28 17:05:00,118.215,118.29,118.205,118.275,794000001.0
2009-01-28 17:06:00,118.275,118.29,118.25,118.28,695799999.0
2009-01-28 17:07:00,118.285,118.375,118.285,118.345,656200000.0
2009-01-28 17:08:00,118.345,118.365,118.29,118.315,816599999.0
2009-01-28 17:09:00,118.31,118.32,118.265,118.32,872799994.0
2009-01-28 17:10:00,118.31,118.355,118.285,118.335,852999996.0
2009-01-28 17:11:00,118.335,118.37,118.33,118.345,870999993.0
2009-01-28 17:12:00,118.345,118.37,118.305,118.335,907799996.0
2009-01-28 17:13:00,118.335,118.35,118.315,118.325,534799999.0
2009-01-28 17:14:00,118.325,118.325,118.255,118.29,752000000.0
2009-01-28 17:15:00,118.29,118.33,118.245,118.275,829199997.0
2009-01-28 17:16:00,118.275,118.315,118.255,118.27,710300001.0
2009-01-28 17:17:00,118.275,118.34,118.265,118.34,605600000.0
2009-01-28 17:18:00,118.34,118.395,118.32,118.375,888400002.0
2009-01-28 17:19:00,118.375,118.47,118.325,118.465,762199998.0
2009-01-28 17:20:00,118.475,118.49,118.405,118.455,823000000.0
2009-01-28 17:21:00,118.465,118.535,118.46,118.53,1028399993.0
2009-01-28 17:22:00,118.525,118.56,118.52,118.525,764600000.0
2009-01-28 17:23:00,118.52,118.54,118.465,118.465,621999999.0
2009-01-28 17:24:00,118.475,118.52,118.455,118.465,1033800002.0
2009-01-28 17:25:00,118.465,118.54,118.455,118.52,869000000.0
2009-01-28 17:26:00,118.53,118.625,118.51,118.61,889199999.0
2009-01-28 17:27:00,118.605,118.63,118.585,118.62,645600001.0
2009-01-28 17:28:00,118.62,118.66,118.605,118.645,481000001.0
2009-01-28 17:29:00,118.645,118.725,118.635,118.72,664799999.0
2009-01-28 17:30:00,118.715,118.76,118.66,118.74,860999999.0
2009-01-28 17:31:00,118.725,118.86,118.705,118.855,1187600003.0
2009-01-28 17:32:00,118.84,118.855,118.775,118.8,1213499997.0
2009-01-28 17:33:00,118.8,118.81,118.685,118.72,1224200003.0
2009-01-28 17:34:00,118.72,118.72,118.615,118.625,1128400007.0
2009-01-28 17:35:00,118.625,118.71,118.625,118.69,1480400001.0
2009-01-28 17:36:00,118.69,118.8,118.69,118.725,1272599992.0
2009-01-28 17:37:00,118.725,118.755,118.705,118.715,1533399995.0
2009-01-28 17:38:00,118.715,118.735,118.705,118.72,675199998.0
2009-01-28 17:39:00,118.725,118.795,118.705,118.735,1049200003.0
2009-01-28 17:40:00,118.75,118.785,118.72,118.745,615399999.0
2009-01-28 17:41:00,118.745,118.86,118.745,118.785,966999995.0
2009-01-28 17:42:00,118.785,118.825,118.76,118.815,1403600004.0
2009-01-28 17:43:00,118.815,118.87,118.79,118.81,978199999.0
2009-01-28 17:44:00,118.81,118.83,118.765,118.795,1024800002.0
2009-01-28 17:45:00,118.785,118.82,118.765,118.81,1565199994.0
2009-01-28 17:46:00,118.815,118.865,118.805,118.85,1064400002.0
2009-01-28 17:47:00,118.85,118.965,118.825,118.955,964199999.0
2009-01-28 17:48:00,118.96,118.985,118.93,118.96,1156399996.0
2009-01-28 17:49:00,118.96,118.96,118.855,118.855,938799998.0
2009-01-28 17:50:00,118.855,118.875,118.825,118.825,1088599992.0
2009-01-28 17:51:00,118.825,118.845,118.685,118.715,1026800003.0
2009-01-28 17:52:00,118.71,118.755,118.65,118.65,692199999.0
2009-01-28 17:53:00,118.66,118.68,118.6,118.635,949999997.0
2009-01-28 17:54:00,118.625,118.65,118.605,118.625,748599998.0
2009-01-28 17:55:00,118.63,118.695,118.595,118.635,989400005.0
2009-01-28 17:56:00,118.635,118.645,118.595,118.595,545600000.0
2009-01-28 17:57:00,118.585,118.615,118.55,118.585,618199999.0
2009-01-28 17:58:00,118.58,118.62,118.545,118.615,758199999.0
2009-01-28 17:59:00,118.615,118.665,118.505,118.61,673700000.0
2009-01-28 18:00:00,118.61,118.82,118.61,118.795,557600000.0
2009-01-28 18:01:00,118.8,118.8,118.635,118.715,657999999.0
2009-01-28 18:02:00,118.71,118.73,118.65,118.72,793600001.0
2009-01-28 18:03:00,118.72,118.81,118.65,118.81,806000000.0
2009-01-28 18:04:00,118.805,118.855,118.8,118.845,726000000.0
2009-01-28 18:05:00,118.85,118.94,118.805,118.925,534200000.0
2009-01-28 18:06:00,118.92,118.92,118.875,118.91,791599998.0
2009-01-28 18:07:00,118.905,118.905,118.825,118.85,868999998.0
2009-01-28 18:08:00,118.865,118.93,118.825,118.9,806599997.0
2009-01-28 18:09:00,118.89,118.955,118.865,118.925,688000000.0
2009-01-28 18:10:00,118.925,118.925,118.87,118.885,534200000.0
2009-01-28 18:11:00,118.875,118.885,118.795,118.8,629200000.0
2009-01-28 18:12:00,118.8,118.86,118.7,118.71,800999998.0
2009-01-28 18:13:00,118.705,118.755,118.645,118.695,657200001.0
2009-01-28 18:14:00,118.695,118.73,118.675,118.695,454800000.0
2009-01-28 18:15:00,118.67,118.725,118.64,118.685,749499996.0
2009-01-28 18:16:00,118.685,118.685,118.57,118.615,559400000.0
2009-01-28 18:17:00,118.61,118.65,118.61,118.625,351600000.0
2009-01-28 18:18:00,118.625,118.65,118.57,118.62,527200000.0
2009-01-28 18:19:00,118.62,118.72,118.615,118.705,774000003.0
2009-01-28 18:20:00,118.71,118.745,118.645,118.655,593199998.0
2009-01-28 18:21:00,118.655,118.775,118.645,118.76,817600002.0
2009-01-28 18:22:00,118.755,118.765,118.69,118.7,1051599994.0
2009-01-28 18:23:00,118.7,118.745,118.675,118.695,458800000.0
2009-01-28 18:24:00,118.695,118.765,118.685,118.755,869500003.0
2009-01-28 18:25:00,118.755,118.855,118.755,118.835,990200001.0
2009-01-28 18:26:00,118.83,118.84,118.79,118.79,848000002.0
2009-01-28 18:27:00,118.795,118.85,118.755,118.765,1129599995.0
2009-01-28 18:28:00,118.765,118.765,118.715,118.715,878199995.0
2009-01-28 18:29:00,118.715,118.78,118.705,118.745,958399997.0
2009-01-28 18:30:00,118.745,118.785,118.65,118.71,924400000.0
2009-01-28 18:31:00,118.715,118.715,118.515,118.515,799599996.0
2009-01-28 18:32:00,118.53,118.595,118.53,118.58,1073399999.0
2009-01-28 18:33:00,118.58,118.67,118.58,118.65,735599999.0
2009-01-28 18:34:00,118.65,118.67,118.575,118.575,499800000.0
2009-01-28 18:35:00,118.575,118.575,118.47,118.52,664199998.0
2009-01-28 18:36:00,118.52,118.56,118.515,118.56,592999999.0
2009-01-28 18:37:00,118.555,118.68,118.555,118.655,797799999.0
2009-01-28 18:38:00,118.655,118.69,118.61,118.615,545200000.0
2009-01-28 18:39:00,118.615,118.72,118.615,118.7,470800001.0
2009-01-28 18:40:00,118.695,118.755,118.64,118.725,716400000.0
2009-01-28 18:41:00,118.725,118.815,118.695,118.755,487400000.0
2009-01-28 18:42:00,118.765,118.855,118.75,118.855,668399998.0
2009-01-28 18:43:00,118.855,118.91,118.8,118.855,875199999.0
2009-01-28 18:44:00,118.85,118.95,118.82,118.855,834199999.0
2009-01-28 18:45:00,118.845,118.85,118.785,118.785,462800000.0
2009-01-28 18:46:00,118.785,118.815,118.72,118.765,521200002.0
2009-01-28 18:47:00,118.76,118.765,118.725,118.755,644999999.0
2009-01-28 18:48:00,118.755,118.81,118.755,118.79,516599998.0
2009-01-28 18:49:00,118.795,118.85,118.785,118.81,957599991.0
2009-01-28 18:50:00,118.815,118.975,118.815,118.975,1225199997.0
2009-01-28 18:51:00,118.985,119.035,118.945,118.945,1064999999.0
2009-01-28 18:52:00,118.945,119.0,118.945,118.99,1081199995.0
2009-01-28 18:53:00,118.985,119.03,118.87,118.9,1279199997.0
2009-01-28 18:54:00,118.9,118.92,118.865,118.9,1175799986.0
2009-01-28 18:55:00,118.9,118.955,118.865,118.92,1036299995.0
2009-01-28 18:56:00,118.92,118.935,118.895,118.895,837199999.0
2009-01-28 18:57:00,118.9,118.955,118.895,118.955,1045000001.0
2009-01-28 18:58:00,118.97,118.995,118.955,118.985,867400003.0
2009-01-28 18:59:00,118.985,119.04,118.98,119.015,577200002.0
2009-01-28 19:00:00,119.01,119.13,119.01,119.1,785599999.0
2009-01-28 19:01:00,119.095,119.135,119.045,119.045,923600001.0
2009-01-28 19:02:00,119.05,119.065,119.025,119.04,625400001.0
2009-01-28 19:03:00,119.04,119.06,119.025,119.035,467199994.0
2009-01-28 19:04:00,119.035,119.075,119.025,119.06,691400002.0
2009-01-28 19:05:00,119.06,119.075,119.02,119.02,794599994.0
2009-01-28 19:06:00,119.025,119.045,119.025,119.04,721000002.0
2009-01-28 19:07:00,119.04,119.05,119.015,119.04,646400003.0
2009-01-28 19:08:00,119.055,119.065,118.84,118.855,963800003.0
2009-01-28 19:09:00,118.85,118.865,118.815,118.865,870599995.0
2009-01-28 19:10:00,118.86,118.875,118.81,118.825,828200014.0
2009-01-28 19:11:00,118.825,118.855,118.825,118.845,789600018.0
2009-01-28 19:12:00,118.845,118.915,118.845,118.915,322000000.0
2009-01-28 19:13:00,118.91,118.95,118.895,118.92,536199997.0
2009-01-28 19:14:00,118.915,118.99,118.875,118.99,479999997.0
2009-01-28 19:15:00,118.99,119.04,118.965,119.035,572599999.0
2009-01-28 19:16:00,119.02,119.07,118.975,119.04,674600001.0
2009-01-28 19:17:00,119.04,119.065,119.035,119.065,476400000.0
2009-01-28 19:18:00,119.075,119.125,119.065,119.115,923799992.0
2009-01-28 19:19:00,119.12,119.155,119.115,119.13,594099999.0
2009-01-28 19:20:00,119.135,119.135,119.095,119.095,365199998.0
2009-01-28 19:21:00,119.095,119.105,119.04,119.05,347000002.0
2009-01-28 19:22:00,119.04,119.05,119.01,119.03,632299999.0
2009-01-28 19:23:00,119.03,119.04,119.02,119.04,185200000.0
2009-01-28 19:24:00,119.035,119.06,119.03,119.06,145599998.0
2009-01-28 19:25:00,119.06,119.09,119.06,119.09,317599998.0
2009-01-28 19:26:00,119.09,119.09,119.05,119.06,237999998.0
2009-01-28 19:27:00,119.06,119.06,119.025,119.055,286799998.0
2009-01-28 19:28:00,119.055,119.12,119.055,119.095,638799998.0
2009-01-28 19:29:00,119.1,119.125,119.1,119.125,689800001.0
2009-01-28 19:30:00,119.13,119.135,119.125,119.125,72999999.0
2009-01-28 19:31:00,119.13,119.15,119.095,119.115,434399996.0
2009-01-28 19:32:00,119.115,119.13,119.105,119.125,467599997.0
2009-01-28 19:33:00,119.13,119.13,119.085,119.095,500399996.0
2009-01-28 19:34:00,119.095,119.11,119.085,119.1,335000000.0
2009-01-28 19:35:00,119.095,119.1,119.08,119.085,432999998.0
2009-01-28 19:36:00,119.095,119.13,119.085,119.13,733199991.0
2009-01-28 19:37:00,119.135,119.145,119.085,119.105,584999993.0
2009-01-28 19:38:00,119.11,119.115,119.095,119.105,379999994.0
2009-01-28 19:39:00,119.105,119.11,119.105,119.105,369000000.0
2009-01-28 19:40:00,119.105,119.115,119.065,119.065,557399997.0
2009-01-28 19:41:00,119.065,119.07,119.035,119.045,571800000.0
2009-01-28 19:42:00,119.045,119.055,119.025,119.05,323399997.0
2009-01-28 19:43:00,119.05,119.05,119.015,119.015,146200000.0
2009-01-28 19:44:00,119.015,119.045,118.995,119.025,443800004.0
2009-01-28 19:45:00,119.025,119.12,119.025,119.105,698600013.0
2009-01-28 19:46:00,119.105,119.12,119.08,119.095,804800000.0
2009-01-28 19:47:00,119.095,119.105,119.08,119.105,648199993.0
2009-01-28 19:48:00,119.105,119.11,119.08,119.1,497399997.0
2009-01-28 19:49:00,119.1,119.11,119.1,119.1,311999999.0
2009-01-28 19:50:00,119.095,119.125,119.085,119.115,675999997.0
2009-01-28 19:51:00,119.12,119.14,119.11,119.11,768799992.0
2009-01-28 19:52:00,119.12,119.12,119.1,119.105,272000000.0
2009-01-28 19:53:00,119.11,119.145,119.105,119.13,376000000.0
2009-01-28 19:54:00,119.13,119.175,119.13,119.175,623599998.0
2009-01-28 19:55:00,119.165,119.19,119.135,119.135,650000006.0
2009-01-28 19:56:00,119.135,119.15,119.13,119.145,621599987.0
2009-01-28 19:57:00,119.145,119.15,119.105,119.105,633399998.0
2009-01-28 19:58:00,119.09,119.12,119.065,119.105,772599989.0
2009-01-28 19:59:00,119.105,119.115,119.02,119.05,895999990.0
2009-01-28 20:00:00,119.04,119.04,118.91,118.93,961999996.0
2009-01-28 20:01:00,118.93,118.95,118.905,118.95,531399996.0
2009-01-28 20:02:00,118.95,118.96,118.93,118.94,743399989.0
2009-01-28 20:03:00,118.94,118.98,118.935,118.96,1212999983.0
2009-01-28 20:04:00,118.96,118.96,118.93,118.94,511799999.0
2009-01-28 20:05:00,118.94,118.94,118.89,118.895,354199997.0
2009-01-28 20:06:00,118.895,118.93,118.875,118.93,636599997.0
2009-01-28 20:07:00,118.93,118.96,118.91,118.955,692999994.0
2009-01-28 20:08:00,118.96,118.98,118.895,118.95,956199987.0
2009-01-28 20:09:00,118.95,118.97,118.875,118.875,1016599992.0
2009-01-28 20:10:00,118.875,118.91,118.845,118.9,1031200003.0
2009-01-28 20:11:00,118.895,118.94,118.85,118.875,667599995.0
2009-01-28 20:12:00,118.875,118.875,118.85,118.865,375799999.0
2009-01-28 20:13:00,118.865,118.865,118.845,118.855,393599998.0
2009-01-28 20:14:00,118.865,118.915,118.845,118.865,822199998.0
2009-01-28 20:15:00,118.865,118.865,118.805,118.815,293800002.0
2009-01-28 20:16:00,118.815,118.9,118.815,118.885,901199997.0
2009-01-28 20:17:00,118.885,118.895,118.855,118.855,295399995.0
2009-01-28 20:18:00,118.855,118.87,118.825,118.825,410799989.0
2009-01-28 20:19:00,118.825,118.87,118.825,118.835,528599992.0
2009-01-28 20:20:00,118.85,118.87,118.82,118.83,558800004.0
2009-01-28 20:21:00,118.83,118.855,118.81,118.825,878600010.0
2009-01-28 20:22:00,118.835,118.88,118.83,118.875,589599998.0
2009-01-28 20:23:00,118.875,118.875,118.805,118.81,282400002.0
2009-01-28 20:24:00,118.81,118.905,118.81,118.905,356000005.0
2009-01-28 20:25:00,118.905,118.915,118.885,118.915,846000018.0
2009-01-28 20:26:00,118.915,118.96,118.915,118.935,376200000.0
2009-01-28 20:27:00,118.925,118.96,118.925,118.945,374200002.0
2009-01-28 20:28:00,118.945,119.03,118.945,119.015,989400001.0
2009-01-28 20:29:00,119.015,119.015,118.895,118.915,728399999.0
2009-01-28 20:30:00,118.915,118.95,118.89,118.95,975800000.0
2009-01-28 20:31:00,118.96,119.01,118.955,118.995,1094399998.0
2009-01-28 20:32:00,118.995,119.03,118.995,119.025,395400003.0
2009-01-28 20:33:00,119.025,119.03,119.005,119.015,456799998.0
2009-01-28 20:34:00,119.015,119.015,118.985,119.005,265199997.0
2009-01-28 20:35:00,119.005,119.015,118.975,119.015,791799998.0
2009-01-28 20:36:00,119.015,119.02,118.995,119.01,696600002.0
2009-01-28 20:37:00,119.01,119.01,118.985,118.99,387000000.0
2009-01-28 20:38:00,118.995,119.0,118.92,118.92,791999998.0
2009-01-28 20:39:00,118.92,118.94,118.915,118.915,653999995.0
2009-01-28 20:40:00,118.915,118.95,118.89,118.92,861999982.0
2009-01-28 20:41:00,118.92,118.97,118.915,118.96,671799993.0
2009-01-28 20:42:00,118.96,119.055,118.96,118.965,569399999.0
2009-01-28 20:43:00,118.965,118.98,118.9,118.925,820199996.0
2009-01-28 20:44:00,118.925,118.965,118.905,118.96,834399995.0
2009-01-28 20:45:00,118.955,119.04,118.95,119.02,1013999997.0
2009-01-28 20:46:00,119.02,119.055,119.02,119.045,578599997.0
2009-01-28 20:47:00,119.055,119.13,119.045,119.115,469599999.0
2009-01-28 20:48:00,119.11,119.14,119.085,119.12,553799997.0
2009-01-28 20:49:00,119.12,119.135,119.12,119.125,324000001.0
2009-01-28 20:50:00,119.12,119.19,119.12,119.175,982599995.0
2009-01-28 20:51:00,119.17,119.215,119.16,119.21,798400007.0
2009-01-28 20:52:00,119.195,119.21,119.15,119.205,859999996.0
2009-01-28 20:53:00,119.21,119.22,119.19,119.215,656800000.0
2009-01-28 20:54:00,119.215,119.225,119.165,119.22,1076400003.0
2009-01-28 20:55:00,119.22,119.24,119.205,119.205,767400008.0
2009-01-28 20:56:00,119.205,119.23,119.195,119.23,635999997.0
2009-01-28 20:57:00,119.23,119.235,119.17,119.18,657000000.0
2009-01-28 20:58:00,119.18,119.19,119.135,119.15,368200000.0
2009-01-28 20:59:00,119.135,119.15,119.055,119.065,663999995.0
2009-01-28 21:00:00,119.065,119.135,119.065,119.12,504999999.0
2009-01-28 21:01:00,119.135,119.145,119.105,119.12,130000001.0
2009-01-28 21:02:00,119.125,119.185,119.105,119.17,226200000.0
2009-01-28 21:03:00,119.175,119.18,119.15,119.16,146799999.0
2009-01-28 21:04:00,119.155,119.21,119.155,119.2,883599985.0
2009-01-28 21:05:00,119.2,119.275,119.2,119.27,340399998.0
2009-01-28 21:06:00,119.27,119.275,119.25,119.27,275800000.0
2009-01-28 21:07:00,119.275,119.285,119.245,119.275,201799999.0
2009-01-28 21:08:00,119.24,119.27,119.2,119.265,290399999.0
2009-01-28 21:09:00,119.25,119.27,119.215,119.24,502599994.0
2009-01-28 21:10:00,119.23,119.27,119.225,119.245,556199996.0
2009-01-28 21:11:00,119.235,119.325,119.215,119.315,404599998.0
2009-01-28 21:12:00,119.32,119.39,119.285,119.365,860299998.0
2009-01-28 21:13:00,119.38,119.44,119.365,119.405,358799998.0
2009-01-28 21:14:00,119.405,119.54,119.385,119.46,640200000.0
2009-01-28 21:15:00,119.49,119.585,119.245,119.305,628099999.0
2009-01-28 21:16:00,119.31,119.35,119.21,119.23,901800000.0
2009-01-28 21:17:00,119.235,119.365,119.17,119.3,661700001.0
2009-01-28 21:18:00,119.29,119.315,119.035,119.31,668200000.0
2009-01-28 21:19:00,119.3,119.47,119.3,119.465,867700001.0
2009-01-28 21:20:00,119.47,119.58,119.345,119.405,806399999.0
2009-01-28 21:21:00,119.41,119.515,119.395,119.47,764000000.0
2009-01-28 21:22:00,119.495,119.57,119.135,119.155,834099998.0
2009-01-28 21:23:00,119.155,119.155,119.05,119.08,736400000.0
2009-01-28 21:24:00,119.09,119.205,119.09,119.145,452200000.0
2009-01-28 21:25:00,119.15,119.23,118.995,119.035,865599997.0
2009-01-28 21:26:00,119.035,119.035,118.75,118.87,826900000.0
2009-01-28 21:27:00,118.855,119.015,118.855,118.995,545800000.0
2009-01-28 21:28:00,118.995,119.105,118.825,118.865,786200003.0
2009-01-28 21:29:00,118.865,118.905,118.79,118.895,892499999.0
2009-01-28 21:30:00,118.91,118.915,118.59,118.59,750199999.0
2009-01-28 21:31:00,118.565,118.61,118.445,118.505,590900000.0
2009-01-28 21:32:00,118.5,118.515,118.39,118.45,725199998.0
2009-01-28 21:33:00,118.445,118.6,118.445,118.595,509799999.0
2009-01-28 21:34:00,118.595,118.645,118.53,118.605,813800001.0
2009-01-28 21:35:00,118.61,118.62,118.465,118.495,695000000.0
2009-01-28 21:36:00,118.5,118.625,118.495,118.625,935399995.0
2009-01-28 21:37:00,118.625,118.645,118.545,118.575,570399999.0
2009-01-28 21:38:00,118.575,118.615,118.485,118.59,930599998.0
2009-01-28 21:39:00,118.6,118.75,118.555,118.735,1226799989.0
2009-01-28 21:40:00,118.735,118.76,118.68,118.75,884599994.0
2009-01-28 21:41:00,118.75,118.755,118.56,118.56,515000000.0
2009-01-28 21:42:00,118.58,118.665,118.575,118.615,450799998.0
2009-01-28 21:43:00,118.615,118.665,118.61,118.615,351000001.0
2009-01-28 21:44:00,118.615,118.66,118.615,118.64,200200000.0
2009-01-28 21:45:00,118.64,118.7,118.63,118.645,468000000.0
2009-01-28 21:46:00,118.645,118.67,118.585,118.63,385600000.0
2009-01-28 21:47:00,118.625,118.755,118.625,118.72,988599993.0
2009-01-28 21:48:00,118.715,118.81,118.69,118.705,1119200002.0
2009-01-28 21:49:00,118.71,118.73,118.645,118.725,473599997.0
2009-01-28 21:50:00,118.73,118.745,118.685,118.735,686599997.0
2009-01-28 21:51:00,118.735,118.855,118.735,118.855,612199994.0
2009-01-28 21:52:00,118.865,118.865,118.775,118.775,521200001.0
2009-01-28 21:53:00,118.775,118.93,118.735,118.82,602599997.0
2009-01-28 21:54:00,118.82,118.82,118.63,118.655,486600000.0
2009-01-28 21:55:00,118.655,118.77,118.65,118.74,761599993.0
2009-01-28 21:56:00,118.74,118.74,118.65,118.725,585999998.0
2009-01-28 21:57:00,118.725,118.75,118.66,118.685,514600003.0
2009-01-28 21:58:00,118.685,118.72,118.675,118.705,452200000.0
2009-01-28 21:59:00,118.705,118.975,118.705,118.95,289400000.0
2009-01-28 22:00:00,118.95,119.035,118.905,118.905,455000000.0
2009-01-28 22:01:00,118.905,118.905,118.795,118.875,396999999.0
2009-01-28 22:02:00,118.875,118.875,118.795,118.795,669599995.0
2009-01-28 22:03:00,118.79,118.79,118.715,118.725,408000000.0
2009-01-28 22:04:00,118.725,118.725,118.64,118.675,261600000.0
2009-01-28 22:05:00,118.665,118.68,118.645,118.68,93600000.0
2009-01-28 22:06:00,118.68,118.745,118.63,118.665,354599999.0
2009-01-28 22:07:00,118.67,118.675,118.525,118.525,557399998.0
2009-01-28 22:08:00,118.525,118.54,118.425,118.515,657499996.0
2009-01-28 22:09:00,118.515,118.635,118.495,118.625,819399994.0
2009-01-28 22:10:00,118.62,118.635,118.56,118.605,587600000.0
2009-01-28 22:11:00,118.605,118.605,118.51,118.585,634199998.0
2009-01-28 22:12:00,118.575,118.62,118.545,118.59,976000000.0
2009-01-28 22:13:00,118.585,118.605,118.51,118.525,891999997.0
2009-01-28 22:14:00,118.53,118.545,118.43,118.44,722599995.0
2009-01-28 22:15:00,118.43,118.475,118.325,118.34,783599996.0
2009-01-28 22:16:00,118.34,118.405,118.32,118.395,866999994.0
2009-01-28 22:17:00,118.395,118.43,118.385,118.395,625799993.0
2009-01-28 22:18:00,118.395,118.465,118.36,118.465,461600002.0
2009-01-28 22:19:00,118.465,118.48,118.445,118.46,468200000.0
2009-01-28 22:20:00,118.465,118.475,118.455,118.455,137600000.0
2009-01-28 22:21:00,118.455,118.475,118.445,118.445,431799998.0
2009-01-28 22:22:00,118.435,118.435,118.305,118.33,784399994.0
2009-01-28 22:23:00,118.33,118.38,118.315,118.375,1027999988.0
2009-01-28 22:24:00,118.38,118.41,118.35,118.35,628600001.0
2009-01-28 22:25:00,118.355,118.435,118.355,118.405,480400002.0
2009-01-28 22:26:00,118.405,118.42,118.37,118.405,744399999.0
2009-01-28 22:27:00,118.405,118.41,118.325,118.325,967599985.0
2009-01-28 22:28:00,118.33,118.35,118.305,118.305,673599994.0
2009-01-28 22:29:00,118.3,118.345,118.295,118.315,520400002.0
2009-01-28 22:30:00,118.315,118.32,118.305,118.31,217000000.0
2009-01-28 22:31:00,118.31,118.325,118.305,118.325,267200000.0
2009-01-28 22:32:00,118.325,118.35,118.325,118.345,474399995.0
2009-01-28 22:33:00,118.34,118.43,118.325,118.39,739399991.0
2009-01-28 22:34:00,118.39,118.43,118.385,118.42,639799992.0
2009-01-28 22:35:00,118.42,118.55,118.41,118.525,811799997.0
2009-01-28 22:36:00,118.54,118.55,118.47,118.47,662799995.0
2009-01-28 22:37:00,118.47,118.47,118.435,118.455,356799995.0
2009-01-28 22:38:00,118.46,118.495,118.43,118.48,681999988.0
2009-01-28 22:39:00,118.48,118.55,118.48,118.52,824599995.0
2009-01-28 22:40:00,118.515,118.605,118.49,118.565,455600002.0
2009-01-28 22:41:00,118.565,118.575,118.565,118.565,114800000.0
2009-01-28 22:42:00,118.565,118.57,118.52,118.525,268000000.0
2009-01-28 22:43:00,118.525,118.54,118.515,118.515,312599999.0
2009-01-28 22:44:00,118.515,118.525,118.5,118.51,93000000.0
2009-01-28 22:45:00,118.505,118.54,118.49,118.525,346599999.0
2009-01-28 22:46:00,118.52,118.55,118.495,118.54,403999999.0
2009-01-28 22:47:00,118.525,118.615,118.52,118.585,468000000.0
2009-01-28 22:48:00,118.585,118.63,118.575,118.615,399200002.0
2009-01-28 22:49:00,118.625,118.76,118.625,118.655,289000001.0
2009-01-28 22:50:00,118.645,118.715,118.645,118.655,427199998.0
2009-01-28 22:51:00,118.665,118.665,118.635,118.635,518599992.0
2009-01-28 22:52:00,118.635,118.67,118.635,118.655,346999997.0
2009-01-28 22:53:00,118.655,118.67,118.61,118.64,304199999.0
2009-01-28 22:54:00,118.625,118.63,118.59,118.605,474399994.0
2009-01-28 22:55:00,118.605,118.65,118.595,118.65,162200004.0
2009-01-28 22:56:00,118.65,118.705,118.645,118.675,145400000.0
2009-01-28 22:57:00,118.675,118.695,118.675,118.695,61000000.0
2009-01-28 22:58:00,118.695,118.7,118.66,118.665,115200000.0
2009-01-28 22:59:00,118.68,118.685,118.635,118.645,304399996.0
2009-01-28 23:00:00,118.645,118.695,118.625,118.695,456199998.0
2009-01-28 23:01:00,118.695,118.7,118.64,118.655,227000000.0
2009-01-28 23:02:00,118.655,118.685,118.6,118.605,220000000.0
2009-01-28 23:03:00,118.62,118.68,118.605,118.645,378799996.0
2009-01-28 23:04:00,118.645,118.655,118.645,118.655,98799998.0
2009-01-28 23:05:00,118.665,118.665,118.65,118.65,146799995.0
2009-01-28 23:06:00,118.65,118.655,118.615,118.65,288399995.0
2009-01-28 23:07:00,118.65,118.65,118.605,118.61,498399998.0
2009-01-28 23:08:00,118.61,118.63,118.6,118.62,417799998.0
2009-01-28 23:09:00,118.625,118.65,118.615,118.65,748599994.0
2009-01-28 23:10:00,118.65,118.68,118.65,118.66,171999999.0
2009-01-28 23:11:00,118.66,118.665,118.645,118.655,310400000.0
2009-01-28 23:12:00,118.665,118.745,118.665,118.745,618199998.0
2009-01-28 23:13:00,118.75,118.76,118.725,118.755,532000001.0
2009-01-28 23:14:00,118.755,118.795,118.745,118.795,344200001.0
2009-01-28 23:15:00,118.795,118.795,118.75,118.75,411799998.0
2009-01-28 23:16:00,118.75,118.765,118.735,118.76,522599995.0
2009-01-28 23:17:00,118.765,118.765,118.745,118.745,379399998.0
2009-01-28 23:18:00,118.745,118.75,118.735,118.735,338799995.0
2009-01-28 23:19:00,118.735,118.74,118.7,118.7,260599998.0
2009-01-28 23:20:00,118.695,118.71,118.695,118.695,168200000.0
2009-01-28 23:21:00,118.695,118.7,118.675,118.68,258600000.0
2009-01-28 23:22:00,118.685,118.69,118.67,118.68,857600000.0
2009-01-28 23:23:00,118.675,118.7,118.675,118.69,154400000.0
2009-01-28 23:24:00,118.69,118.695,118.675,118.695,275400003.0
2009-01-28 23:25:00,118.695,118.705,118.695,118.695,429400000.0
2009-01-28 23:26:00,118.695,118.695,118.695,118.695,152400000.0
2009-01-28 23:27:00,118.695,118.715,118.695,118.715,140400000.0
2009-01-28 23:28:00,118.715,118.745,118.71,118.745,408799996.0
2009-01-28 23:29:00,118.745,118.78,118.745,118.78,397000000.0
2009-01-28 23:30:00,118.77,118.775,118.76,118.775,111200000.0
2009-01-28 23:31:00,118.775,118.83,118.775,118.785,703799998.0
2009-01-28 23:32:00,118.81,118.86,118.805,118.85,195599999.0
2009-01-28 23:33:00,118.85,118.88,118.845,118.87,364999999.0
2009-01-28 23:34:00,118.87,118.925,118.87,118.915,247599999.0
2009-01-28 23:35:00,118.915,118.915,118.86,118.865,204600000.0
2009-01-28 23:36:00,118.86,118.875,118.81,118.875,587400000.0
2009-01-28 23:37:00,118.875,118.885,118.86,118.865,243199999.0
2009-01-28 23:38:00,118.88,118.88,118.865,118.865,113399997.0
2009-01-28 23:39:00,118.875,118.88,118.86,118.865,193599999.0
2009-01-28 23:40:00,118.86,118.86,118.805,118.83,548799991.0
2009-01-28 23:41:00,118.835,118.835,118.805,118.805,354199994.0
2009-01-28 23:42:00,118.815,118.82,118.805,118.815,380199992.0
2009-01-28 23:43:00,118.82,118.83,118.81,118.82,131600000.0
2009-01-28 23:44:00,118.82,118.82,118.785,118.79,231200000.0
2009-01-28 23:45:00,118.8,118.8,118.735,118.78,773999999.0
2009-01-28 23:46:00,118.79,118.79,118.735,118.745,209600000.0
2009-01-28 23:47:00,118.745,118.76,118.74,118.755,251400000.0
2009-01-28 23:48:00,118.76,118.77,118.73,118.765,492399997.0
2009-01-28 23:49:00,118.77,118.79,118.74,118.745,223000000.0
2009-01-28 23:50:00,118.745,118.75,118.745,118.745,223600001.0
2009-01-28 23:51:00,118.745,118.75,118.745,118.75,31200000.0
2009-01-28 23:52:00,118.765,118.82,118.715,118.735,402599996.0
2009-01-28 23:53:00,118.735,118.76,118.735,118.76,72000000.0
2009-01-28 23:54:00,118.76,118.785,118.755,118.785,360999997.0
2009-01-28 23:55:00,118.785,118.825,118.785,118.825,339600000.0
2009-01-28 23:56:00,118.825,118.89,118.815,118.87,405600002.0
2009-01-28 23:57:00,118.87,118.9,118.83,118.845,472799997.0
2009-01-28 23:58:00,118.845,118.865,118.84,118.855,330600000.0
2009-01-28 23:59:00,118.855,118.905,118.855,118.86,308000000.0
2009-01-29 00:00:00,118.86,118.88,118.695,118.785,670600000.0
2009-01-29 00:01:00,118.8,118.81,118.74,118.75,328000000.0
2009-01-29 00:02:00,118.74,118.755,118.725,118.745,184000000.0
2009-01-29 00:03:00,118.755,118.795,118.755,118.77,200000000.0
2009-01-29 00:04:00,118.78,118.805,118.77,118.805,184000000.0
2009-01-29 00:05:00,118.8,118.82,118.8,118.82,64000000.0
2009-01-29 00:06:00,118.82,118.82,118.805,118.81,93800000.0
2009-01-29 00:07:00,118.81,118.83,118.795,118.815,288000000.0
2009-01-29 00:08:00,118.815,118.82,118.81,118.82,80000000.0
2009-01-29 00:09:00,118.81,118.815,118.775,118.8,233200000.0
2009-01-29 00:10:00,118.805,118.805,118.8,118.8,52000000.0
2009-01-29 00:11:00,118.8,118.81,118.8,118.81,40000000.0
2009-01-29 00:12:00,118.8,118.835,118.8,118.83,112000000.0
2009-01-29 00:13:00,118.83,118.905,118.825,118.895,568399999.0
2009-01-29 00:14:00,118.9,118.91,118.865,118.9,337999999.0
2009-01-29 00:15:00,118.9,118.925,118.875,118.92,327199999.0
2009-01-29 00:16:00,118.92,118.925,118.9,118.92,262600000.0
2009-01-29 00:17:00,118.92,118.925,118.87,118.885,310400000.0
2009-01-29 00:18:00,118.885,118.9,118.855,118.86,626400000.0
2009-01-29 00:19:00,118.855,118.865,118.845,118.845,638600009.0
2009-01-29 00:20:00,118.845,118.845,118.845,118.845,90600000.0
2009-01-29 00:21:00,118.845,118.855,118.845,118.845,110600000.0
2009-01-29 00:22:00,118.845,118.845,118.805,118.805,94199997.0
2009-01-29 00:23:00,118.805,118.805,118.805,118.805,113999997.0
2009-01-29 00:24:00,118.805,118.82,118.805,118.82,23200000.0
2009-01-29 00:25:00,118.82,118.83,118.815,118.815,109600000.0
2009-01-29 00:26:00,118.815,118.83,118.815,118.83,172799996.0
2009-01-29 00:27:00,118.83,118.83,118.825,118.825,32000000.0
2009-01-29 00:28:00,118.825,118.825,118.82,118.82,64000000.0
2009-01-29 00:29:00,118.82,118.82,118.82,118.82,8000000.0
2009-01-29 00:30:00,118.82,118.83,118.805,118.81,296599995.0
2009-01-29 00:31:00,118.815,118.825,118.805,118.825,561599985.0
2009-01-29 00:32:00,118.82,118.855,118.82,118.84,460799994.0
2009-01-29 00:33:00,118.85,118.855,118.84,118.845,187999998.0
2009-01-29 00:34:00,118.845,118.89,118.84,118.885,478399990.0
2009-01-29 00:35:00,118.885,118.91,118.885,118.905,185599998.0
2009-01-29 00:36:00,118.905,118.925,118.905,118.92,39200000.0
2009-01-29 00:37:00,118.925,118.925,118.89,118.89,72200000.0
2009-01-29 00:38:00,118.9,118.9,118.89,118.89,108799999.0
2009-01-29 00:39:00,118.895,118.95,118.89,118.95,241600000.0
2009-01-29 00:40:00,118.945,118.95,118.91,118.925,142799999.0
2009-01-29 00:41:00,118.935,118.97,118.905,118.97,389199999.0
2009-01-29 00:42:00,118.96,118.99,118.955,118.975,476199995.0
2009-01-29 00:43:00,118.975,119.01,118.965,119.005,333199996.0
2009-01-29 00:44:00,119.02,119.085,118.93,118.965,777599995.0
2009-01-29 00:45:00,118.98,119.0,118.975,119.0,90600000.0
2009-01-29 00:46:00,119.0,119.025,119.0,119.0,235000000.0
2009-01-29 00:47:00,119.005,119.01,118.99,118.99,159600000.0
2009-01-29 00:48:00,119.0,119.01,118.975,119.0,155799999.0
2009-01-29 00:49:00,119.0,119.005,118.99,119.0,26600000.0
2009-01-29 00:50:00,119.0,119.0,119.0,119.0,10000000.0
2009-01-29 00:51:00,119.0,119.0,118.88,118.885,216199999.0
2009-01-29 00:52:00,118.885,118.89,118.865,118.885,463600000.0
2009-01-29 00:53:00,118.885,118.92,118.8,118.875,615199998.0
2009-01-29 00:54:00,118.875,118.89,118.775,118.81,666799994.0
2009-01-29 00:55:00,118.805,118.825,118.805,118.82,380999998.0
2009-01-29 00:56:00,118.82,118.825,118.805,118.815,193599999.0
2009-01-29 00:57:00,118.815,118.875,118.815,118.87,340799995.0
2009-01-29 00:58:00,118.875,118.915,118.875,118.91,215199999.0
2009-01-29 00:59:00,118.91,118.92,118.895,118.9,702199986.0
2009-01-29 01:00:00,118.9,118.9,118.855,118.855,143000000.0
2009-01-29 01:01:00,118.855,118.87,118.8,118.82,571199996.0
2009-01-29 01:02:00,118.82,118.83,118.795,118.795,262600001.0
2009-01-29 01:03:00,118.8,118.84,118.795,118.815,470799998.0
2009-01-29 01:04:00,118.815,118.82,118.81,118.82,109599999.0
2009-01-29 01:05:00,118.825,118.85,118.815,118.815,243999998.0
2009-01-29 01:06:00,118.825,118.845,118.825,118.845,177599998.0
2009-01-29 01:07:00,118.855,118.855,118.85,118.855,64599998.0
2009-01-29 01:08:00,118.865,118.895,118.86,118.885,268199992.0
2009-01-29 01:09:00,118.9,119.01,118.895,118.995,748199995.0
2009-01-29 01:10:00,118.995,119.02,118.94,119.0,314000000.0
2009-01-29 01:11:00,119.0,119.03,119.0,119.015,508200000.0
2009-01-29 01:12:00,119.015,119.02,119.0,119.015,294799998.0
2009-01-29 01:13:00,119.015,119.045,119.015,119.04,273599998.0
2009-01-29 01:14:00,119.03,119.035,119.01,119.01,195000000.0
2009-01-29 01:15:00,119.01,119.02,119.01,119.01,44000000.0
2009-01-29 01:16:00,119.02,119.035,119.015,119.03,315000000.0
2009-01-29 01:17:00,119.03,119.04,119.025,119.03,133599999.0
2009-01-29 01:18:00,119.035,119.05,119.035,119.04,108800000.0
2009-01-29 01:19:00,119.04,119.07,119.04,119.065,200400001.0
2009-01-29 01:20:00,119.07,119.115,119.065,119.105,718399993.0
2009-01-29 01:21:00,119.11,119.12,119.105,119.105,49600000.0
2009-01-29 01:22:00,119.105,119.115,119.065,119.065,667399992.0
2009-01-29 01:23:00,119.065,119.065,119.0,119.01,734199990.0
2009-01-29 01:24:00,119.01,119.045,118.995,119.045,635399987.0
2009-01-29 01:25:00,119.045,119.045,119.015,119.025,167199999.0
2009-01-29 01:26:00,119.26,119.27,119.2,119.21,231800000.0
2009-01-29 01:27:00,119.025,119.025,119.015,119.02,231800000.0
2009-01-29 01:28:00,119.015,119.015,118.985,118.985,177400001.0
2009-01-29 01:29:00,118.985,118.985,118.965,118.97,164399999.0
2009-01-29 01:30:00,118.97,118.97,118.9,118.91,321999999.0
2009-01-29 01:31:00,118.905,118.92,118.905,118.915,427399995.0
2009-01-29 01:32:00,118.915,118.945,118.895,118.895,448999994.0
2009-01-29 01:33:00,118.895,118.91,118.875,118.895,572199995.0
2009-01-29 01:34:00,118.9,118.9,118.89,118.9,72000000.0
2009-01-29 01:35:00,118.9,118.91,118.775,118.775,714999995.0
2009-01-29 01:36:00,118.77,118.8,118.66,118.695,898799997.0
2009-01-29 01:37:00,118.695,118.71,118.665,118.7,795999998.0
2009-01-29 01:38:00,118.7,118.71,118.685,118.705,384999997.0
2009-01-29 01:39:00,118.705,118.705,118.6,118.67,887199989.0
2009-01-29 01:40:00,118.67,118.75,118.67,118.715,274199997.0
2009-01-29 01:41:00,118.715,118.76,118.67,118.68,660799990.0
2009-01-29 01:42:00,118.68,118.705,118.635,118.645,357000002.0
2009-01-29 01:43:00,118.66,118.69,118.655,118.685,425799999.0
2009-01-29 01:44:00,118.685,118.735,118.67,118.73,621999991.0
2009-01-29 01:45:00,118.73,118.81,118.72,118.77,348399998.0
2009-01-29 01:46:00,118.78,118.815,118.755,118.785,593999989.0
2009-01-29 01:47:00,118.785,118.805,118.745,118.805,818399991.0
2009-01-29 01:48:00,118.805,118.815,118.805,118.815,444799992.0
2009-01-29 01:49:00,118.825,118.83,118.81,118.815,319999996.0
2009-01-29 01:50:00,118.82,118.825,118.81,118.82,580800002.0
2009-01-29 01:51:00,118.82,118.91,118.815,118.855,681399994.0
2009-01-29 01:52:00,118.855,118.88,118.855,118.855,545399997.0
2009-01-29 01:53:00,118.855,118.875,118.82,118.875,425399998.0
2009-01-29 01:54:00,118.875,118.995,118.875,118.99,556599994.0
2009-01-29 01:55:00,118.99,119.0,118.95,118.99,533399995.0
2009-01-29 01:56:00,118.99,118.99,118.94,118.965,292599999.0
2009-01-29 01:57:00,118.965,118.995,118.965,118.99,70400000.0
2009-01-29 01:58:00,118.985,118.995,118.96,118.995,301799997.0
2009-01-29 01:59:00,118.995,119.025,118.98,119.01,271400000.0
2009-01-29 02:00:00,119.01,119.03,118.935,118.95,354000001.0
2009-01-29 02:01:00,118.945,118.95,118.92,118.93,497000000.0
2009-01-29 02:02:00,118.93,118.955,118.92,118.935,160600001.0
2009-01-29 02:03:00,118.925,118.94,118.92,118.94,72800000.0
2009-01-29 02:04:00,118.935,118.94,118.92,118.925,127600000.0
2009-01-29 02:05:00,118.92,118.93,118.92,118.93,92000000.0
2009-01-29 02:06:00,118.92,118.945,118.92,118.92,196000000.0
2009-01-29 02:07:00,118.92,118.945,118.865,118.935,210399997.0
2009-01-29 02:08:00,118.935,118.955,118.93,118.935,218800001.0
2009-01-29 02:09:00,118.945,118.985,118.935,118.955,527799997.0
2009-01-29 02:10:00,118.955,118.96,118.92,118.93,293999999.0
2009-01-29 02:11:00,118.935,118.945,118.93,118.945,211000000.0
2009-01-29 02:12:00,118.94,119.02,118.94,119.02,363999999.0
2009-01-29 02:13:00,119.03,119.055,119.005,119.045,328199998.0
2009-01-29 02:14:00,119.05,119.14,119.05,119.08,874199996.0
2009-01-29 02:15:00,119.08,119.085,119.065,119.08,414799996.0
2009-01-29 02:16:00,119.065,119.115,119.04,119.11,525400001.0
2009-01-29 02:17:00,119.11,119.145,119.095,119.12,460199997.0
2009-01-29 02:18:00,119.12,119.12,119.06,119.06,179400000.0
2009-01-29 02:19:00,119.06,119.06,119.02,119.02,278800001.0
2009-01-29 02:20:00,119.02,119.065,119.0,119.065,297199998.0
2009-01-29 02:21:00,119.08,119.08,119.045,119.06,409799999.0
2009-01-29 02:22:00,119.05,119.095,119.05,119.075,310200000.0
2009-01-29 02:23:00,119.075,119.1,119.06,119.065,384000000.0
2009-01-29 02:24:00,119.065,119.175,119.065,119.15,799399998.0
2009-01-29 02:25:00,119.15,119.27,119.14,119.27,597599995.0
2009-01-29 02:26:00,119.265,119.28,119.18,119.225,601999998.0
2009-01-29 02:27:00,119.225,119.24,119.135,119.15,668999997.0
2009-01-29 02:28:00,119.14,119.155,119.12,119.135,498999998.0
2009-01-29 02:29:00,119.125,119.135,119.115,119.12,389600003.0
2009-01-29 02:30:00,119.12,119.12,119.04,119.05,405199999.0
2009-01-29 02:31:00,119.07,119.13,119.05,119.13,495999994.0
2009-01-29 02:32:00,119.13,119.17,119.13,119.15,361799996.0
2009-01-29 02:33:00,119.155,119.16,119.125,119.15,457999993.0
2009-01-29 02:34:00,119.135,119.145,119.125,119.125,365799993.0
2009-01-29 02:35:00,119.13,119.145,119.1,119.105,553199990.0
2009-01-29 02:36:00,119.1,119.105,119.045,119.07,826399991.0
2009-01-29 02:37:00,119.065,119.085,119.06,119.085,225599999.0
2009-01-29 02:38:00,119.085,119.085,118.94,118.95,643200001.0
2009-01-29 02:39:00,118.95,118.975,118.95,118.955,398600000.0
2009-01-29 02:40:00,118.955,118.965,118.845,118.875,612800000.0
2009-01-29 02:41:00,118.87,118.88,118.79,118.8,1017199998.0
2009-01-29 02:42:00,118.795,118.815,118.7,118.7,714799999.0
2009-01-29 02:43:00,118.7,118.75,118.655,118.735,720599999.0
2009-01-29 02:44:00,118.73,118.76,118.67,118.67,517399996.0
2009-01-29 02:45:00,118.67,118.675,118.585,118.605,482699998.0
2009-01-29 02:46:00,118.615,118.63,118.595,118.62,182399998.0
2009-01-29 02:47:00,118.62,118.73,118.62,118.725,830399991.0
2009-01-29 02:48:00,118.73,118.75,118.685,118.69,452999998.0
2009-01-29 02:49:00,118.685,118.69,118.59,118.595,798200000.0
2009-01-29 02:50:00,118.59,118.635,118.59,118.615,384999997.0
2009-01-29 02:51:00,118.615,118.63,118.595,118.605,348600000.0
2009-01-29 02:52:00,118.605,118.685,118.585,118.685,526600001.0
2009-01-29 02:53:00,118.68,118.725,118.6,118.605,702999998.0
2009-01-29 02:54:00,118.6,118.63,118.595,118.61,392999999.0
2009-01-29 02:55:00,118.605,118.69,118.555,118.685,550600000.0
2009-01-29 02:56:00,118.69,118.7,118.64,118.69,411200000.0
2009-01-29 02:57:00,118.685,118.7,118.57,118.595,597999998.0
2009-01-29 02:58:00,118.58,118.585,118.53,118.57,1101600004.0
2009-01-29 02:59:00,118.58,118.62,118.565,118.62,661600003.0
2009-01-29 03:00:00,118.62,118.695,118.595,118.645,665400002.0
2009-01-29 03:01:00,118.645,118.67,118.61,118.645,543400000.0
2009-01-29 03:02:00,118.64,118.68,118.62,118.68,235800000.0
2009-01-29 03:03:00,118.695,118.695,118.68,118.68,63600000.0
2009-01-29 03:04:00,118.68,118.69,118.64,118.65,228000000.0
2009-01-29 03:05:00,118.65,118.665,118.625,118.665,660999999.0
2009-01-29 03:06:00,118.665,118.74,118.64,118.7,732999991.0
2009-01-29 03:07:00,118.71,118.71,118.625,118.63,485599995.0
2009-01-29 03:08:00,118.635,118.71,118.635,118.675,301399996.0
2009-01-29 03:09:00,118.675,118.675,118.65,118.655,148600001.0
2009-01-29 03:10:00,118.65,118.66,118.65,118.65,193400002.0
2009-01-29 03:11:00,118.65,118.655,118.595,118.595,228000000.0
2009-01-29 03:12:00,118.595,118.595,118.505,118.545,1039799988.0
2009-01-29 03:13:00,118.545,118.56,118.51,118.515,358200001.0
2009-01-29 03:14:00,118.515,118.515,118.395,118.415,389600000.0
2009-01-29 03:15:00,118.415,118.44,118.415,118.43,309600002.0
2009-01-29 03:16:00,118.42,118.435,118.36,118.435,372399998.0
2009-01-29 03:17:00,118.43,118.485,118.42,118.475,426599999.0
2009-01-29 03:18:00,118.475,118.475,118.4,118.455,223000000.0
2009-01-29 03:19:00,118.455,118.515,118.45,118.46,386399999.0
2009-01-29 03:20:00,118.465,118.48,118.42,118.43,330000000.0
2009-01-29 03:21:00,118.43,118.455,118.405,118.45,357600001.0
2009-01-29 03:22:00,118.45,118.45,118.41,118.43,348400000.0
2009-01-29 03:23:00,118.43,118.495,118.43,118.465,520999997.0
2009-01-29 03:24:00,118.46,118.505,118.45,118.505,465199999.0
2009-01-29 03:25:00,118.505,118.505,118.395,118.4,470799998.0
2009-01-29 03:26:00,118.39,118.395,118.315,118.38,652799997.0
2009-01-29 03:27:00,118.37,118.395,118.34,118.35,554599996.0
2009-01-29 03:28:00,118.35,118.375,118.335,118.355,342600000.0
2009-01-29 03:29:00,118.355,118.375,118.34,118.34,527600000.0
2009-01-29 03:30:00,118.34,118.375,118.34,118.375,183999999.0
2009-01-29 03:31:00,118.37,118.42,118.36,118.4,362199999.0
2009-01-29 03:32:00,118.405,118.43,118.39,118.39,192800001.0
2009-01-29 03:33:00,118.395,118.44,118.39,118.405,644400010.0
2009-01-29 03:34:00,118.405,118.43,118.4,118.42,360600003.0
2009-01-29 03:35:00,118.42,118.555,118.42,118.555,584799997.0
2009-01-29 03:36:00,118.555,118.56,118.465,118.48,431599999.0
2009-01-29 03:37:00,118.48,118.56,118.465,118.56,540999999.0
2009-01-29 03:38:00,118.55,118.56,118.535,118.545,216600001.0
2009-01-29 03:39:00,118.55,118.575,118.535,118.575,318200002.0
2009-01-29 03:40:00,118.57,118.585,118.55,118.57,430800000.0
2009-01-29 03:41:00,118.57,118.655,118.565,118.645,525000000.0
2009-01-29 03:42:00,118.645,118.69,118.62,118.67,823199997.0
2009-01-29 03:43:00,118.67,118.67,118.58,118.64,646600002.0
2009-01-29 03:44:00,118.64,118.665,118.64,118.65,307600001.0
2009-01-29 03:45:00,118.665,118.665,118.6,118.605,593600008.0
2009-01-29 03:46:00,118.605,118.63,118.595,118.605,372799999.0
2009-01-29 03:47:00,118.605,118.625,118.585,118.59,400399998.0
2009-01-29 03:48:00,118.59,118.61,118.58,118.61,402600001.0
2009-01-29 03:49:00,118.61,118.61,118.585,118.61,411799993.0
2009-01-29 03:50:00,118.62,118.655,118.61,118.64,346799997.0
2009-01-29 03:51:00,118.64,118.67,118.64,118.67,456199998.0
2009-01-29 03:52:00,118.67,118.67,118.66,118.67,208400000.0
2009-01-29 03:53:00,118.675,118.715,118.615,118.7,951599993.0
2009-01-29 03:54:00,118.7,118.715,118.66,118.7,369799998.0
2009-01-29 03:55:00,118.7,118.705,118.68,118.685,93800000.0
2009-01-29 03:56:00,118.685,118.7,118.68,118.68,341599999.0
2009-01-29 03:57:00,118.68,118.72,118.68,118.685,416599999.0
2009-01-29 03:58:00,118.69,118.7,118.635,118.655,685799991.0
2009-01-29 03:59:00,118.65,118.685,118.65,118.66,390399998.0
2009-01-29 04:00:00,118.65,118.655,118.625,118.625,451200000.0
2009-01-29 04:01:00,118.625,118.65,118.62,118.62,562199998.0
2009-01-29 04:02:00,118.62,118.62,118.495,118.545,560199998.0
2009-01-29 04:03:00,118.545,118.565,118.53,118.54,309999999.0
2009-01-29 04:04:00,118.54,118.54,118.495,118.515,206400000.0
2009-01-29 04:05:00,118.515,118.53,118.5,118.53,310799994.0
2009-01-29 04:06:00,118.52,118.535,118.515,118.515,454200000.0
2009-01-29 04:07:00,118.515,118.515,118.485,118.485,447200001.0
2009-01-29 04:08:00,118.485,118.485,118.445,118.455,542400000.0
2009-01-29 04:09:00,118.455,118.475,118.43,118.435,731399991.0
2009-01-29 04:10:00,118.435,118.435,118.23,118.245,645399997.0
2009-01-29 04:11:00,118.245,118.3,118.245,118.275,359199998.0
2009-01-29 04:12:00,118.28,118.37,118.28,118.355,647199996.0
2009-01-29 04:13:00,118.34,118.375,118.315,118.36,419999994.0
2009-01-29 04:14:00,118.375,118.39,118.365,118.37,302799998.0
2009-01-29 04:15:00,118.37,118.385,118.325,118.36,422199998.0
2009-01-29 04:16:00,118.36,118.36,118.305,118.32,525599997.0
2009-01-29 04:17:00,118.32,118.32,118.25,118.29,506400002.0
2009-01-29 04:18:00,118.29,118.33,118.26,118.33,588999999.0
2009-01-29 04:19:00,118.325,118.335,118.295,118.325,486399993.0
2009-01-29 04:20:00,118.33,118.345,118.325,118.345,205000001.0
2009-01-29 04:21:00,118.35,118.36,118.28,118.28,252400000.0
2009-01-29 04:22:00,118.28,118.295,118.28,118.295,157199997.0
2009-01-29 04:23:00,118.295,118.31,118.295,118.31,235000003.0
2009-01-29 04:24:00,118.31,118.33,118.305,118.315,287199999.0
2009-01-29 04:25:00,118.315,118.33,118.3,118.325,228399997.0
2009-01-29 04:26:00,118.34,118.35,118.325,118.325,56400000.0
2009-01-29 04:27:00,118.325,118.325,118.27,118.28,214800002.0
2009-01-29 04:28:00,118.28,118.285,118.265,118.275,468399996.0
2009-01-29 04:29:00,118.265,118.265,118.12,118.15,826399997.0
2009-01-29 04:30:00,118.15,118.2,118.15,118.17,665599995.0
2009-01-29 04:31:00,118.17,118.17,118.11,118.135,777999995.0
2009-01-29 04:32:00,118.135,118.18,118.115,118.15,801199989.0
2009-01-29 04:33:00,118.155,118.17,118.125,118.15,572199996.0
2009-01-29 04:34:00,118.145,118.17,118.115,118.13,442400000.0
2009-01-29 04:35:00,118.135,118.155,118.125,118.14,299200003.0
2009-01-29 04:36:00,118.14,118.14,118.105,118.115,387799998.0
2009-01-29 04:37:00,118.115,118.14,118.11,118.12,690399993.0
2009-01-29 04:38:00,118.12,118.16,118.12,118.15,190599999.0
2009-01-29 04:39:00,118.14,118.15,118.13,118.15,208400001.0
2009-01-29 04:40:00,118.14,118.185,118.14,118.18,304399999.0
2009-01-29 04:41:00,118.18,118.185,118.145,118.18,211599997.0
2009-01-29 04:42:00,118.18,118.18,118.15,118.165,168599997.0
2009-01-29 04:43:00,118.16,118.16,118.15,118.15,65600000.0
2009-01-29 04:44:00,118.15,118.165,118.13,118.155,310199994.0
2009-01-29 04:45:00,118.16,118.2,118.155,118.175,264999997.0
2009-01-29 04:46:00,118.16,118.185,118.16,118.17,351200002.0
2009-01-29 04:47:00,118.175,118.18,118.095,118.105,232000000.0
2009-01-29 04:48:00,118.105,118.125,118.055,118.1,395599998.0
2009-01-29 04:49:00,118.115,118.15,118.1,118.13,431600000.0
2009-01-29 04:50:00,118.14,118.205,118.135,118.205,331599999.0
2009-01-29 04:51:00,118.205,118.28,118.205,118.245,670999993.0
2009-01-29 04:52:00,118.235,118.25,118.2,118.205,505600001.0
2009-01-29 04:53:00,118.205,118.215,118.205,118.215,33000000.0
2009-01-29 04:54:00,118.215,118.275,118.215,118.26,246200000.0
2009-01-29 04:55:00,118.26,118.295,118.26,118.28,131800000.0
2009-01-29 04:56:00,118.28,118.28,118.25,118.25,282600000.0
2009-01-29 04:57:00,118.25,118.25,118.215,118.25,193400000.0
2009-01-29 04:58:00,118.25,118.25,118.185,118.185,315800003.0
2009-01-29 04:59:00,118.185,118.215,118.185,118.215,133800000.0
2009-01-29 05:00:00,118.215,118.23,118.2,118.225,232200000.0
2009-01-29 05:01:00,118.225,118.27,118.225,118.25,129800000.0
2009-01-29 05:02:00,118.25,118.25,118.215,118.225,204400001.0
2009-01-29 05:03:00,118.225,118.275,118.225,118.27,161600001.0
2009-01-29 05:04:00,118.27,118.32,118.26,118.31,208200000.0
2009-01-29 05:05:00,118.31,118.32,118.31,118.31,212599999.0
2009-01-29 05:06:00,118.31,118.31,118.31,118.31,15600000.0
2009-01-29 05:07:00,118.31,118.34,118.305,118.325,402800001.0
2009-01-29 05:08:00,118.325,118.34,118.32,118.325,184600001.0
2009-01-29 05:09:00,118.31,118.325,118.305,118.32,150200000.0
2009-01-29 05:10:00,118.325,118.335,118.325,118.325,277800005.0
2009-01-29 05:11:00,118.325,118.33,118.315,118.315,124600000.0
2009-01-29 05:12:00,118.32,118.32,118.32,118.32,23600000.0
2009-01-29 05:13:00,118.315,118.37,118.315,118.37,331200003.0
2009-01-29 05:14:00,118.365,118.37,118.34,118.355,636000004.0
2009-01-29 05:15:00,118.355,118.37,118.355,118.37,69400001.0
2009-01-29 05:16:00,118.37,118.38,118.325,118.34,409199994.0
2009-01-29 05:17:00,118.345,118.37,118.345,118.36,248999999.0
2009-01-29 05:18:00,118.36,118.37,118.35,118.36,462999997.0
2009-01-29 05:19:00,118.36,118.42,118.36,118.42,205599999.0
2009-01-29 05:20:00,118.42,118.455,118.4,118.43,428600004.0
2009-01-29 05:21:00,118.43,118.43,118.405,118.41,150200002.0
2009-01-29 05:22:00,118.41,118.415,118.39,118.405,155800000.0
2009-01-29 05:23:00,118.4,118.41,118.4,118.4,105800000.0
2009-01-29 05:24:00,118.405,118.42,118.39,118.42,405199995.0
2009-01-29 05:25:00,118.41,118.455,118.4,118.435,232999998.0
2009-01-29 05:26:00,118.435,118.44,118.425,118.43,717600001.0
2009-01-29 05:27:00,118.435,118.53,118.435,118.53,520999995.0
2009-01-29 05:28:00,118.52,118.52,118.415,118.425,377999997.0
2009-01-29 05:29:00,118.425,118.425,118.385,118.405,283400000.0
2009-01-29 05:30:00,118.39,118.405,118.39,118.4,292200002.0
2009-01-29 05:31:00,118.4,118.4,118.345,118.345,159000003.0
2009-01-29 05:32:00,118.35,118.35,118.325,118.33,592199997.0
2009-01-29 05:33:00,118.33,118.35,118.325,118.34,705599998.0
2009-01-29 05:34:00,118.33,118.335,118.29,118.295,445200001.0
2009-01-29 05:35:00,118.29,118.305,118.28,118.29,420999999.0
2009-01-29 05:36:00,118.29,118.29,118.255,118.255,395199998.0
2009-01-29 05:37:00,118.25,118.265,118.23,118.235,743599997.0
2009-01-29 05:38:00,118.24,118.265,118.23,118.25,192600000.0
2009-01-29 05:39:00,118.25,118.265,118.24,118.25,174199999.0
2009-01-29 05:40:00,118.255,118.295,118.25,118.255,715399997.0
2009-01-29 05:41:00,118.26,118.275,118.255,118.265,630599993.0
2009-01-29 05:42:00,118.265,118.29,118.265,118.29,53599999.0
2009-01-29 05:43:00,118.28,118.31,118.28,118.305,356600000.0
2009-01-29 05:44:00,118.32,118.325,118.3,118.315,303999997.0
2009-01-29 05:45:00,118.31,118.32,118.29,118.305,459399998.0
2009-01-29 05:46:00,118.305,118.305,118.295,118.295,137199998.0
2009-01-29 05:47:00,118.295,118.355,118.295,118.35,755399995.0
2009-01-29 05:48:00,118.335,118.345,118.325,118.34,532599999.0
2009-01-29 05:49:00,118.34,118.345,118.34,118.34,236800000.0
2009-01-29 05:50:00,118.34,118.34,118.29,118.29,417599998.0
2009-01-29 05:51:00,118.29,118.29,118.23,118.25,409800000.0
2009-01-29 05:52:00,118.245,118.265,118.225,118.235,387999998.0
2009-01-29 05:53:00,118.235,118.24,118.22,118.22,339599998.0
2009-01-29 05:54:00,118.22,118.22,118.2,118.21,554800000.0
2009-01-29 05:55:00,118.21,118.21,118.2,118.21,114000000.0
2009-01-29 05:56:00,118.205,118.21,118.18,118.18,27600000.0
2009-01-29 05:57:00,118.18,118.18,118.1,118.1,969000000.0
2009-01-29 05:58:00,118.1,118.105,117.925,117.955,772800002.0
2009-01-29 05:59:00,117.96,117.99,117.875,117.875,627800000.0
2009-01-29 06:00:00,117.875,117.945,117.845,117.945,594399999.0
2009-01-29 06:01:00,117.955,118.07,117.945,118.065,260400000.0
2009-01-29 06:02:00,118.065,118.12,118.015,118.04,250200000.0
2009-01-29 06:03:00,118.05,118.08,118.005,118.07,365400000.0
2009-01-29 06:04:00,118.07,118.09,118.04,118.085,433999999.0
2009-01-29 06:05:00,118.09,118.11,118.09,118.1,495600002.0
2009-01-29 06:06:00,118.1,118.155,118.095,118.14,566200000.0
2009-01-29 06:07:00,118.14,118.16,118.12,118.13,347799996.0
2009-01-29 06:08:00,118.13,118.145,118.11,118.11,264800000.0
2009-01-29 06:09:00,118.105,118.115,118.03,118.03,500999999.0
2009-01-29 06:10:00,118.03,118.03,117.9,117.9,521800001.0
2009-01-29 06:11:00,117.875,117.885,117.765,117.84,759600000.0
2009-01-29 06:12:00,117.84,117.855,117.81,117.82,815799995.0
2009-01-29 06:13:00,117.825,117.875,117.795,117.84,474999998.0
2009-01-29 06:14:00,117.84,117.86,117.795,117.82,879800003.0
2009-01-29 06:15:00,117.835,117.87,117.81,117.84,674799998.0
2009-01-29 06:16:00,117.84,117.91,117.84,117.895,697799995.0
2009-01-29 06:17:00,117.9,118.03,117.89,117.955,685399996.0
2009-01-29 06:18:00,117.95,118.01,117.905,117.96,809199998.0
2009-01-29 06:19:00,117.96,117.98,117.935,117.935,297000000.0
2009-01-29 06:20:00,117.935,117.945,117.89,117.935,311200001.0
2009-01-29 06:21:00,117.935,117.935,117.85,117.85,656400003.0
2009-01-29 06:22:00,117.85,117.85,117.675,117.735,827699997.0
2009-01-29 06:23:00,117.75,117.755,117.675,117.745,784799996.0
2009-01-29 06:24:00,117.745,117.83,117.745,117.79,543000000.0
2009-01-29 06:25:00,117.79,117.87,117.77,117.825,699599999.0
2009-01-29 06:26:00,117.82,117.91,117.82,117.905,680999998.0
2009-01-29 06:27:00,117.91,117.91,117.875,117.89,418200004.0
2009-01-29 06:28:00,117.89,117.89,117.855,117.855,362800000.0
2009-01-29 06:29:00,117.855,117.93,117.845,117.915,727199994.0
2009-01-29 06:30:00,117.915,117.945,117.835,117.835,762599996.0
2009-01-29 06:31:00,117.84,117.875,117.84,117.865,316800000.0
2009-01-29 06:32:00,117.88,117.88,117.815,117.82,363799999.0
2009-01-29 06:33:00,117.82,117.82,117.675,117.745,528200000.0
2009-01-29 06:34:00,117.735,117.785,117.735,117.785,230600000.0
2009-01-29 06:35:00,117.775,117.81,117.775,117.8,280600000.0
2009-01-29 06:36:00,117.8,117.805,117.765,117.795,188600000.0
2009-01-29 06:37:00,117.795,117.795,117.69,117.69,220800000.0
2009-01-29 06:38:00,117.68,117.7,117.655,117.665,167400000.0
2009-01-29 06:39:00,117.665,117.765,117.665,117.765,88800000.0
2009-01-29 06:40:00,117.765,117.765,117.74,117.745,47200000.0
2009-01-29 06:41:00,117.745,117.77,117.745,117.76,121800000.0
2009-01-29 06:42:00,117.76,117.765,117.745,117.75,95000000.0
2009-01-29 06:43:00,117.75,117.785,117.72,117.785,196599999.0
2009-01-29 06:44:00,117.78,117.805,117.755,117.795,256399997.0
2009-01-29 06:45:00,117.805,117.82,117.79,117.805,327999996.0
2009-01-29 06:46:00,117.805,117.97,117.795,117.96,415600000.0
2009-01-29 06:47:00,117.96,117.97,117.93,117.97,519599999.0
2009-01-29 06:48:00,117.98,118.075,117.965,118.07,542600000.0
2009-01-29 06:49:00,118.07,118.085,117.995,117.995,549200001.0
2009-01-29 06:50:00,118.005,118.045,118.005,118.04,211799999.0
2009-01-29 06:51:00,118.03,118.04,118.0,118.005,251199998.0
2009-01-29 06:52:00,118.015,118.03,117.985,118.03,256199999.0
2009-01-29 06:53:00,118.03,118.035,117.945,117.95,230399998.0
2009-01-29 06:54:00,117.95,117.96,117.91,117.96,131600001.0
2009-01-29 06:55:00,117.955,117.96,117.925,117.93,78000000.0
2009-01-29 06:56:00,117.925,117.925,117.875,117.89,80600000.0
2009-01-29 06:57:00,117.9,117.915,117.68,117.705,421399999.0
2009-01-29 06:58:00,117.71,117.8,117.705,117.76,572600004.0
2009-01-29 06:59:00,117.75,117.8,117.655,117.685,501800000.0
2009-01-29 07:00:00,117.7,117.74,117.695,117.73,479000000.0
2009-01-29 07:01:00,117.73,117.73,117.63,117.655,169400000.0
2009-01-29 07:02:00,117.655,117.66,117.605,117.65,319400001.0
2009-01-29 07:03:00,117.635,117.72,117.635,117.715,237400000.0
2009-01-29 07:04:00,117.715,117.715,117.705,117.705,196000000.0
2009-01-29 07:05:00,117.705,117.71,117.655,117.7,261400000.0
2009-01-29 07:06:00,117.7,117.745,117.68,117.68,524200000.0
2009-01-29 07:07:00,117.67,117.69,117.625,117.675,346400000.0
2009-01-29 07:08:00,117.675,117.77,117.675,117.77,302400001.0
2009-01-29 07:09:00,117.775,117.855,117.745,117.805,573999997.0
2009-01-29 07:10:00,117.805,117.845,117.8,117.81,299799995.0
2009-01-29 07:11:00,117.82,117.86,117.8,117.815,572200000.0
2009-01-29 07:12:00,117.825,117.825,117.77,117.795,299399999.0
2009-01-29 07:13:00,117.8,117.8,117.77,117.78,45200000.0
2009-01-29 07:14:00,117.77,117.805,117.765,117.8,199000000.0
2009-01-29 07:15:00,117.8,117.85,117.8,117.83,600600000.0
2009-01-29 07:16:00,117.83,117.85,117.83,117.845,149000000.0
2009-01-29 07:17:00,117.845,117.895,117.845,117.87,253600000.0
2009-01-29 07:18:00,117.87,117.875,117.86,117.865,157400001.0
2009-01-29 07:19:00,117.86,117.875,117.86,117.87,315400000.0
2009-01-29 07:20:00,117.88,117.955,117.865,117.89,684399987.0
2009-01-29 07:21:00,117.895,117.935,117.88,117.9,372799997.0
2009-01-29 07:22:00,117.91,117.935,117.89,117.92,419999999.0
2009-01-29 07:23:00,117.92,117.92,117.845,117.885,459199997.0
2009-01-29 07:24:00,117.87,117.885,117.855,117.88,156000000.0
2009-01-29 07:25:00,117.87,117.91,117.855,117.885,315399998.0
2009-01-29 07:26:00,117.88,117.93,117.86,117.91,662999996.0
2009-01-29 07:27:00,117.905,117.915,117.88,117.915,532599998.0
2009-01-29 07:28:00,117.915,117.92,117.86,117.895,437400003.0
2009-01-29 07:29:00,117.91,117.98,117.89,117.975,566400000.0
2009-01-29 07:30:00,117.98,118.055,117.98,118.055,395599998.0
2009-01-29 07:31:00,118.055,118.07,118.025,118.035,413600000.0
2009-01-29 07:32:00,118.035,118.035,117.95,117.97,443600001.0
2009-01-29 07:33:00,117.975,117.975,117.95,117.96,147400000.0
2009-01-29 07:34:00,117.96,117.965,117.95,117.95,88600000.0
2009-01-29 07:35:00,117.95,117.97,117.935,117.945,145400000.0
2009-01-29 07:36:00,117.945,117.945,117.81,117.82,362400000.0
2009-01-29 07:37:00,117.82,117.87,117.815,117.845,430400002.0
2009-01-29 07:38:00,117.845,117.865,117.845,117.845,130600000.0
2009-01-29 07:39:00,117.815,117.835,117.805,117.825,300100000.0
2009-01-29 07:40:00,117.84,118.01,117.84,118.0,532399997.0
2009-01-29 07:41:00,118.0,118.0,117.905,117.95,420999999.0
2009-01-29 07:42:00,117.95,117.96,117.915,117.93,185399999.0
2009-01-29 07:43:00,117.93,117.965,117.93,117.945,96000000.0
2009-01-29 07:44:00,117.945,117.945,117.925,117.935,16000000.0
2009-01-29 07:45:00,117.935,117.945,117.915,117.915,378799999.0
2009-01-29 07:46:00,117.93,117.94,117.92,117.92,248199999.0
2009-01-29 07:47:00,117.92,117.955,117.92,117.94,435800000.0
2009-01-29 07:48:00,117.94,117.95,117.94,117.94,127800000.0
2009-01-29 07:49:00,117.94,117.96,117.93,117.94,429599998.0
2009-01-29 07:50:00,117.935,117.96,117.935,117.94,410999996.0
2009-01-29 07:51:00,117.935,117.955,117.92,117.925,425399997.0
2009-01-29 07:52:00,117.925,117.97,117.89,117.955,561400001.0
2009-01-29 07:53:00,117.955,117.98,117.955,117.96,117600001.0
2009-01-29 07:54:00,117.955,117.975,117.945,117.96,597400000.0
2009-01-29 07:55:00,117.965,117.975,117.92,117.94,560600004.0
2009-01-29 07:56:00,117.94,117.97,117.935,117.95,368399995.0
2009-01-29 07:57:00,117.95,117.955,117.93,117.955,231399999.0
2009-01-29 07:58:00,117.955,117.985,117.955,117.98,56800000.0
2009-01-29 07:59:00,117.98,117.98,117.835,117.845,202200000.0
2009-01-29 08:00:00,117.845,117.915,117.825,117.835,139600000.0
2009-01-29 08:01:00,117.83,117.845,117.81,117.845,101000001.0
2009-01-29 08:02:00,117.855,117.93,117.845,117.905,456599995.0
2009-01-29 08:03:00,117.905,117.925,117.83,117.84,393199996.0
2009-01-29 08:04:00,117.845,117.9,117.845,117.895,103800000.0
2009-01-29 08:05:00,117.895,117.915,117.895,117.905,96999999.0
2009-01-29 08:06:00,117.905,117.905,117.885,117.885,181800000.0
2009-01-29 08:07:00,117.885,117.885,117.85,117.855,152600000.0
2009-01-29 08:08:00,117.855,117.855,117.76,117.775,742400001.0
2009-01-29 08:09:00,117.765,117.84,117.695,117.805,816999999.0
2009-01-29 08:10:00,117.79,117.89,117.76,117.89,482399999.0
2009-01-29 08:11:00,117.885,117.885,117.825,117.875,604799998.0
2009-01-29 08:12:00,117.885,117.905,117.845,117.875,536799999.0
2009-01-29 08:13:00,117.875,117.875,117.835,117.845,332599999.0
2009-01-29 08:14:00,117.835,117.85,117.755,117.81,887399992.0
2009-01-29 08:15:00,117.81,117.89,117.81,117.835,530200000.0
2009-01-29 08:16:00,117.835,117.865,117.805,117.83,415000000.0
2009-01-29 08:17:00,117.825,117.84,117.815,117.84,520199996.0
2009-01-29 08:18:00,117.84,117.915,117.84,117.885,644000001.0
2009-01-29 08:19:00,117.885,117.915,117.88,117.88,473000000.0
2009-01-29 08:20:00,117.89,117.915,117.85,117.85,526399996.0
2009-01-29 08:21:00,117.845,117.86,117.825,117.84,948399992.0
2009-01-29 08:22:00,117.84,117.88,117.835,117.88,272999999.0
2009-01-29 08:23:00,117.89,117.895,117.855,117.855,240799999.0
2009-01-29 08:24:00,117.855,117.97,117.845,117.86,757699999.0
2009-01-29 08:25:00,117.86,117.9,117.855,117.865,598200000.0
2009-01-29 08:26:00,117.865,117.915,117.865,117.9,288199998.0
2009-01-29 08:27:00,117.92,117.92,117.88,117.89,442799993.0
2009-01-29 08:28:00,117.89,117.89,117.83,117.865,589199997.0
2009-01-29 08:29:00,117.87,117.885,117.825,117.875,977599994.0
2009-01-29 08:30:00,117.875,117.875,117.865,117.865,225799999.0
2009-01-29 08:31:00,117.865,117.9,117.865,117.895,424599996.0
2009-01-29 08:32:00,117.905,117.945,117.88,117.9,532399995.0
2009-01-29 08:33:00,117.9,117.925,117.87,117.875,622599999.0
2009-01-29 08:34:00,117.87,117.88,117.8,117.81,489000002.0
2009-01-29 08:35:00,117.82,117.93,117.815,117.9,291399998.0
2009-01-29 08:36:00,117.89,117.9,117.81,117.84,103400000.0
2009-01-29 08:37:00,117.85,117.85,117.795,117.815,137400000.0
2009-01-29 08:38:00,117.815,117.835,117.795,117.81,119000000.0
2009-01-29 08:39:00,117.81,117.895,117.805,117.895,337400000.0
2009-01-29 08:40:00,117.885,117.885,117.835,117.855,305800001.0
2009-01-29 08:41:00,117.855,117.865,117.805,117.81,359599996.0
2009-01-29 08:42:00,117.81,117.83,117.735,117.745,395100000.0
2009-01-29 08:43:00,117.75,117.765,117.74,117.755,182600000.0
2009-01-29 08:44:00,117.77,117.805,117.77,117.785,178200000.0
2009-01-29 08:45:00,117.785,117.815,117.785,117.795,110599999.0
2009-01-29 08:46:00,117.795,117.835,117.795,117.835,227400000.0
2009-01-29 08:47:00,117.835,117.885,117.835,117.875,116400000.0
2009-01-29 08:48:00,117.885,117.91,117.845,117.85,237400000.0
2009-01-29 08:49:00,117.845,117.895,117.83,117.86,448399998.0
2009-01-29 08:50:00,117.86,117.86,117.815,117.855,310399998.0
2009-01-29 08:51:00,117.855,117.9,117.85,117.87,283600000.0
2009-01-29 08:52:00,117.87,117.87,117.865,117.87,80800000.0
2009-01-29 08:53:00,117.87,117.905,117.87,117.88,299400000.0
2009-01-29 08:54:00,117.88,117.9,117.86,117.87,276999996.0
2009-01-29 08:55:00,117.87,117.875,117.8,117.815,649499997.0
2009-01-29 08:56:00,117.81,117.83,117.81,117.83,208400000.0
2009-01-29 08:57:00,117.83,117.83,117.795,117.8,302800000.0
2009-01-29 08:58:00,117.8,117.8,117.74,117.75,618999999.0
2009-01-29 08:59:00,117.745,117.765,117.67,117.67,509800000.0
2009-01-29 09:00:00,117.69,117.775,117.67,117.75,441000002.0
2009-01-29 09:01:00,117.75,117.76,117.725,117.725,341600001.0
2009-01-29 09:02:00,117.725,117.755,117.7,117.735,414399999.0
2009-01-29 09:03:00,117.735,117.735,117.535,117.555,591799999.0
2009-01-29 09:04:00,117.56,117.56,117.475,117.53,901700003.0
2009-01-29 09:05:00,117.545,117.61,117.4,117.4,632000000.0
2009-01-29 09:06:00,117.4,117.465,117.35,117.41,602800001.0
2009-01-29 09:07:00,117.415,117.43,117.315,117.395,580400000.0
2009-01-29 09:08:00,117.39,117.43,117.38,117.38,349600001.0
2009-01-29 09:09:00,117.38,117.42,117.29,117.32,604400000.0
2009-01-29 09:10:00,117.295,117.42,117.29,117.39,597000002.0
2009-01-29 09:11:00,117.38,117.38,117.305,117.355,591000001.0
2009-01-29 09:12:00,117.345,117.46,117.335,117.445,499800002.0
2009-01-29 09:13:00,117.44,117.475,117.395,117.43,603300000.0
2009-01-29 09:14:00,117.43,117.51,117.43,117.47,429600000.0
2009-01-29 09:15:00,117.47,117.485,117.435,117.485,466799999.0
2009-01-29 09:16:00,117.485,117.5,117.465,117.47,360199999.0
2009-01-29 09:17:00,117.47,117.47,117.365,117.405,275600000.0
2009-01-29 09:18:00,117.405,117.52,117.395,117.515,417599999.0
2009-01-29 09:19:00,117.505,117.555,117.465,117.555,494800000.0
2009-01-29 09:20:00,117.555,117.57,117.485,117.5,600599999.0
2009-01-29 09:21:00,117.5,117.55,117.5,117.51,311400000.0
2009-01-29 09:22:00,117.505,117.54,117.5,117.515,291600000.0
2009-01-29 09:23:00,117.52,117.56,117.52,117.54,329600000.0
2009-01-29 09:24:00,117.54,117.565,117.53,117.54,345200001.0
2009-01-29 09:25:00,117.53,117.55,117.5,117.5,306000000.0
2009-01-29 09:26:00,117.5,117.52,117.475,117.495,716200001.0
2009-01-29 09:27:00,117.51,117.54,117.46,117.515,720200002.0
2009-01-29 09:28:00,117.525,117.54,117.475,117.5,494200001.0
2009-01-29 09:29:00,117.505,117.54,117.495,117.505,341000000.0
2009-01-29 09:30:00,117.5,117.545,117.495,117.54,538999999.0
2009-01-29 09:31:00,117.54,117.54,117.43,117.445,760200000.0
2009-01-29 09:32:00,117.445,117.465,117.445,117.455,477000000.0
2009-01-29 09:33:00,117.46,117.52,117.455,117.495,516000003.0
2009-01-29 09:34:00,117.5,117.5,117.47,117.475,606400004.0
2009-01-29 09:35:00,117.475,117.51,117.46,117.5,623900002.0
2009-01-29 09:36:00,117.5,117.58,117.495,117.58,695799999.0
2009-01-29 09:37:00,117.575,117.61,117.565,117.565,622200001.0
2009-01-29 09:38:00,117.565,117.59,117.565,117.565,296400000.0
2009-01-29 09:39:00,117.565,117.57,117.555,117.565,253800000.0
2009-01-29 09:40:00,117.575,117.655,117.555,117.635,541999998.0
2009-01-29 09:41:00,117.635,117.725,117.61,117.675,725000000.0
2009-01-29 09:42:00,117.675,117.755,117.65,117.7,536400000.0
2009-01-29 09:43:00,117.705,117.885,117.695,117.855,560800001.0
2009-01-29 09:44:00,117.855,117.885,117.805,117.825,455200000.0
2009-01-29 09:45:00,117.825,117.825,117.7,117.7,556400000.0
2009-01-29 09:46:00,117.7,117.835,117.665,117.81,833000001.0
2009-01-29 09:47:00,117.815,117.885,117.795,117.855,499200001.0
2009-01-29 09:48:00,117.86,117.88,117.805,117.88,513400001.0
2009-01-29 09:49:00,117.87,117.945,117.87,117.925,311200000.0
2009-01-29 09:50:00,117.925,117.93,117.855,117.855,345400000.0
2009-01-29 09:51:00,117.845,117.86,117.81,117.83,542800001.0
2009-01-29 09:52:00,117.83,117.835,117.815,117.83,218400000.0
2009-01-29 09:53:00,117.82,117.825,117.765,117.8,436799999.0
2009-01-29 09:54:00,117.8,117.845,117.795,117.825,393600000.0
2009-01-29 09:55:00,117.83,117.845,117.815,117.835,398600000.0
2009-01-29 09:56:00,117.835,117.895,117.805,117.835,357200000.0
2009-01-29 09:57:00,117.825,117.875,117.815,117.855,338599999.0
2009-01-29 09:58:00,117.855,117.92,117.845,117.89,543799998.0
2009-01-29 09:59:00,117.89,118.05,117.89,117.98,1006800000.0
2009-01-29 10:00:00,117.98,118.075,117.95,118.07,1011800005.0
2009-01-29 10:01:00,118.08,118.155,118.08,118.135,738800000.0
2009-01-29 10:02:00,118.135,118.155,118.115,118.13,834400002.0
2009-01-29 10:03:00,118.12,118.195,118.04,118.16,685200002.0
2009-01-29 10:04:00,118.16,118.22,118.145,118.215,661800002.0
2009-01-29 10:05:00,118.215,118.245,118.14,118.14,377800000.0
2009-01-29 10:06:00,118.155,118.155,118.055,118.075,650199998.0
2009-01-29 10:07:00,118.075,118.095,118.02,118.04,600800001.0
2009-01-29 10:08:00,118.04,118.045,117.925,117.94,836999999.0
2009-01-29 10:09:00,117.935,117.945,117.74,117.79,729999999.0
2009-01-29 10:10:00,117.795,117.855,117.795,117.855,609800000.0
2009-01-29 10:11:00,117.855,117.855,117.83,117.845,396800000.0
2009-01-29 10:12:00,117.84,117.85,117.82,117.845,580800000.0
2009-01-29 10:13:00,117.845,117.925,117.845,117.88,485400000.0
2009-01-29 10:14:00,117.885,117.9,117.81,117.815,705400000.0
2009-01-29 10:15:00,117.83,117.855,117.79,117.795,329400000.0
2009-01-29 10:16:00,117.795,117.805,117.715,117.715,587800000.0
2009-01-29 10:17:00,117.72,117.73,117.605,117.605,814300000.0
2009-01-29 10:18:00,117.58,117.695,117.575,117.67,745400001.0
2009-01-29 10:19:00,117.67,117.695,117.58,117.58,619400001.0
2009-01-29 10:20:00,117.58,117.68,117.565,117.67,547800000.0
2009-01-29 10:21:00,117.67,117.75,117.67,117.74,662800000.0
2009-01-29 10:22:00,117.75,117.79,117.735,117.785,361600000.0
2009-01-29 10:23:00,117.78,117.845,117.76,117.845,702799999.0
2009-01-29 10:24:00,117.845,117.905,117.835,117.87,508600000.0
2009-01-29 10:25:00,117.87,117.875,117.835,117.86,646399998.0
2009-01-29 10:26:00,117.87,117.875,117.845,117.845,808199999.0
2009-01-29 10:27:00,117.845,117.87,117.845,117.845,502400000.0
2009-01-29 10:28:00,117.845,117.845,117.81,117.81,196200000.0
2009-01-29 10:29:00,117.815,117.855,117.795,117.84,871799997.0
2009-01-29 10:30:00,117.835,117.85,117.805,117.805,521500001.0
2009-01-29 10:31:00,117.805,117.82,117.795,117.795,549000003.0
2009-01-29 10:32:00,117.8,117.835,117.8,117.8,287200000.0
2009-01-29 10:33:00,117.8,117.82,117.62,117.635,500200000.0
2009-01-29 10:34:00,117.645,117.7,117.615,117.625,654399999.0
2009-01-29 10:35:00,117.625,117.735,117.595,117.67,585799999.0
2009-01-29 10:36:00,117.68,117.74,117.67,117.73,584000000.0
2009-01-29 10:37:00,117.735,117.76,117.71,117.755,383200000.0
2009-01-29 10:38:00,117.755,117.83,117.745,117.805,620200000.0
2009-01-29 10:39:00,117.8,117.815,117.765,117.79,327799999.0
2009-01-29 10:40:00,117.785,117.805,117.765,117.785,689399998.0
2009-01-29 10:41:00,117.795,117.81,117.715,117.72,549399999.0
2009-01-29 10:42:00,117.725,117.83,117.725,117.83,458600000.0
2009-01-29 10:43:00,117.825,117.825,117.795,117.81,519800000.0
2009-01-29 10:44:00,117.805,117.815,117.79,117.8,525400000.0
2009-01-29 10:45:00,117.8,117.825,117.75,117.825,494400000.0
2009-01-29 10:46:00,117.81,117.835,117.8,117.8,589400005.0
2009-01-29 10:47:00,117.81,117.845,117.8,117.84,545799999.0
2009-01-29 10:48:00,117.84,117.85,117.805,117.805,321200000.0
2009-01-29 10:49:00,117.815,117.87,117.765,117.815,525600001.0
2009-01-29 10:50:00,117.815,117.865,117.815,117.825,544200000.0
2009-01-29 10:51:00,117.825,117.835,117.775,117.795,400600001.0
2009-01-29 10:52:00,117.795,117.805,117.75,117.78,582600000.0
2009-01-29 10:53:00,117.79,117.795,117.745,117.745,472000000.0
2009-01-29 10:54:00,117.745,117.81,117.695,117.695,632800000.0
2009-01-29 10:55:00,117.695,117.715,117.595,117.665,549399999.0
2009-01-29 10:56:00,117.665,117.735,117.655,117.72,281800000.0
2009-01-29 10:57:00,117.725,117.805,117.72,117.78,609800001.0
2009-01-29 10:58:00,117.785,117.835,117.785,117.815,580000000.0
2009-01-29 10:59:00,117.81,117.83,117.74,117.74,726000002.0
2009-01-29 11:00:00,117.74,117.76,117.705,117.735,622400003.0
2009-01-29 11:01:00,117.735,117.825,117.735,117.825,312200000.0
2009-01-29 11:02:00,117.825,117.88,117.805,117.865,536799999.0
2009-01-29 11:03:00,117.865,117.875,117.845,117.865,451399999.0
2009-01-29 11:04:00,117.87,117.885,117.855,117.87,501100001.0
2009-01-29 11:05:00,117.89,117.91,117.855,117.865,552999995.0
2009-01-29 11:06:00,117.865,117.885,117.855,117.885,611200000.0
2009-01-29 11:07:00,117.89,117.915,117.88,117.9,777800001.0
2009-01-29 11:08:00,117.91,117.94,117.83,117.855,945800002.0
2009-01-29 11:09:00,117.865,117.885,117.82,117.87,594400000.0
2009-01-29 11:10:00,117.87,117.89,117.87,117.875,302799998.0
2009-01-29 11:11:00,117.875,117.895,117.85,117.875,573000002.0
2009-01-29 11:12:00,117.875,117.88,117.86,117.87,340399999.0
2009-01-29 11:13:00,117.88,117.88,117.84,117.85,472600001.0
2009-01-29 11:14:00,117.86,117.86,117.78,117.8,626399998.0
2009-01-29 11:15:00,117.79,117.81,117.77,117.795,468599997.0
2009-01-29 11:16:00,117.795,117.795,117.75,117.77,533200000.0
2009-01-29 11:17:00,117.77,117.81,117.77,117.785,687800001.0
2009-01-29 11:18:00,117.785,117.81,117.78,117.8,495599999.0
2009-01-29 11:19:00,117.8,117.81,117.755,117.775,610600002.0
2009-01-29 11:20:00,117.78,117.8,117.745,117.745,744999999.0
2009-01-29 11:21:00,117.745,117.765,117.7,117.765,654800001.0
2009-01-29 11:22:00,117.75,117.77,117.705,117.74,762200003.0
2009-01-29 11:23:00,117.745,117.755,117.66,117.695,757600001.0
2009-01-29 11:24:00,117.695,117.72,117.69,117.7,507000000.0
2009-01-29 11:25:00,117.7,117.705,117.6,117.685,1016800002.0
2009-01-29 11:26:00,117.7,117.715,117.68,117.7,677400005.0
2009-01-29 11:27:00,117.705,117.74,117.705,117.73,630400002.0
2009-01-29 11:28:00,117.73,117.745,117.71,117.715,596000001.0
2009-01-29 11:29:00,117.725,117.77,117.725,117.755,515400000.0
2009-01-29 11:30:00,117.76,117.76,117.665,117.705,646400000.0
2009-01-29 11:31:00,117.7,117.71,117.68,117.7,313200000.0
2009-01-29 11:32:00,117.705,117.71,117.39,117.57,663600000.0
2009-01-29 11:33:00,117.57,117.575,117.385,117.41,594600000.0
2009-01-29 11:34:00,117.41,117.47,117.295,117.32,665200002.0
2009-01-29 11:35:00,117.35,117.435,117.35,117.425,656900002.0
2009-01-29 11:36:00,117.435,117.475,117.425,117.455,683800000.0
2009-01-29 11:37:00,117.445,117.445,117.375,117.43,914199997.0
2009-01-29 11:38:00,117.43,117.435,117.385,117.415,680599998.0
2009-01-29 11:39:00,117.415,117.535,117.395,117.505,881700001.0
2009-01-29 11:40:00,117.49,117.525,117.43,117.52,852100001.0
2009-01-29 11:41:00,117.52,117.59,117.52,117.565,1002999993.0
2009-01-29 11:42:00,117.565,117.605,117.505,117.55,1307200008.0
2009-01-29 11:43:00,117.54,117.575,117.52,117.545,755400004.0
2009-01-29 11:44:00,117.55,117.55,117.505,117.515,469399999.0
2009-01-29 11:45:00,117.515,117.535,117.48,117.505,658399996.0
2009-01-29 11:46:00,117.505,117.52,117.49,117.515,525199996.0
2009-01-29 11:47:00,117.515,117.515,117.49,117.49,326199998.0
2009-01-29 11:48:00,117.495,117.585,117.495,117.545,592799999.0
2009-01-29 11:49:00,117.545,117.56,117.52,117.535,539600001.0
2009-01-29 11:50:00,117.525,117.55,117.485,117.485,665200001.0
2009-01-29 11:51:00,117.49,117.51,117.48,117.49,387200002.0
2009-01-29 11:52:00,117.495,117.52,117.485,117.505,653599999.0
2009-01-29 11:53:00,117.52,117.55,117.5,117.515,734400001.0
2009-01-29 11:54:00,117.525,117.57,117.51,117.56,645200000.0
2009-01-29 11:55:00,117.54,117.555,117.41,117.45,514599999.0
2009-01-29 11:56:00,117.455,117.47,117.425,117.46,610800003.0
2009-01-29 11:57:00,117.465,117.5,117.435,117.45,644000002.0
2009-01-29 11:58:00,117.44,117.465,117.41,117.46,552000004.0
2009-01-29 11:59:00,117.46,117.515,117.415,117.42,708999999.0
2009-01-29 12:00:00,117.425,117.535,117.425,117.535,751600001.0
2009-01-29 12:01:00,117.53,117.585,117.515,117.57,956000003.0
2009-01-29 12:02:00,117.57,117.62,117.565,117.615,563800001.0
2009-01-29 12:03:00,117.62,117.725,117.61,117.65,651800000.0
2009-01-29 12:04:00,117.64,117.775,117.635,117.775,727400002.0
2009-01-29 12:05:00,117.785,117.835,117.665,117.705,680600002.0
2009-01-29 12:06:00,117.705,117.765,117.685,117.745,665800001.0
2009-01-29 12:07:00,117.75,117.75,117.675,117.72,821800001.0
2009-01-29 12:08:00,117.72,117.76,117.71,117.735,695800002.0
2009-01-29 12:09:00,117.745,117.825,117.73,117.785,724799998.0
2009-01-29 12:10:00,117.785,117.79,117.725,117.745,690600002.0
2009-01-29 12:11:00,117.735,117.775,117.72,117.74,573999997.0
2009-01-29 12:12:00,117.74,117.74,117.67,117.72,625000002.0
2009-01-29 12:13:00,117.74,117.745,117.69,117.735,566000000.0
2009-01-29 12:14:00,117.735,117.735,117.67,117.69,616800000.0
2009-01-29 12:15:00,117.69,117.695,117.65,117.67,453000001.0
2009-01-29 12:16:00,117.68,117.685,117.615,117.64,566600001.0
2009-01-29 12:17:00,117.64,117.64,117.56,117.595,438099999.0
2009-01-29 12:18:00,117.595,117.595,117.465,117.535,493400002.0
2009-01-29 12:19:00,117.535,117.535,117.375,117.44,647899999.0
2009-01-29 12:20:00,117.445,117.51,117.435,117.455,581799998.0
2009-01-29 12:21:00,117.455,117.47,117.3,117.335,678200001.0
2009-01-29 12:22:00,117.325,117.42,117.32,117.395,857800000.0
2009-01-29 12:23:00,117.395,117.425,117.375,117.425,495600000.0
2009-01-29 12:24:00,117.435,117.465,117.41,117.455,616600000.0
2009-01-29 12:25:00,117.47,117.545,117.455,117.53,539000000.0
2009-01-29 12:26:00,117.53,117.57,117.51,117.53,690800000.0
2009-01-29 12:27:00,117.54,117.545,117.52,117.535,383000000.0
2009-01-29 12:28:00,117.535,117.55,117.51,117.55,526799997.0
2009-01-29 12:29:00,117.55,117.55,117.525,117.55,281900000.0
2009-01-29 12:30:00,117.55,117.55,117.4,117.4,352600000.0
2009-01-29 12:31:00,117.395,117.48,117.395,117.435,423000001.0
2009-01-29 12:32:00,117.435,117.525,117.42,117.505,615999998.0
2009-01-29 12:33:00,117.5,117.505,117.47,117.475,665599997.0
2009-01-29 12:34:00,117.475,117.51,117.475,117.5,428799998.0
2009-01-29 12:35:00,117.505,117.55,117.475,117.52,526999999.0
2009-01-29 12:36:00,117.52,117.545,117.45,117.45,635400001.0
2009-01-29 12:37:00,117.46,117.5,117.43,117.47,600600002.0
2009-01-29 12:38:00,117.47,117.495,117.435,117.475,651200000.0
2009-01-29 12:39:00,117.465,117.5,117.455,117.495,354800001.0
2009-01-29 12:40:00,117.495,117.525,117.465,117.505,619200001.0
2009-01-29 12:41:00,117.515,117.58,117.505,117.55,459799999.0
2009-01-29 12:42:00,117.55,117.565,117.505,117.505,261600000.0
2009-01-29 12:43:00,117.505,117.505,117.41,117.42,407599999.0
2009-01-29 12:44:00,117.415,117.42,117.37,117.41,271799999.0
2009-01-29 12:45:00,117.415,117.415,117.37,117.395,349400000.0
2009-01-29 12:46:00,117.395,117.455,117.395,117.415,192600000.0
2009-01-29 12:47:00,117.415,117.415,117.305,117.325,580200000.0
2009-01-29 12:48:00,117.325,117.415,117.325,117.39,861599999.0
2009-01-29 12:49:00,117.39,117.4,117.365,117.385,695200005.0
2009-01-29 12:50:00,117.385,117.405,117.365,117.4,639800003.0
2009-01-29 12:51:00,117.405,117.45,117.375,117.385,493600000.0
2009-01-29 12:52:00,117.395,117.425,117.37,117.425,459800001.0
2009-01-29 12:53:00,117.425,117.48,117.425,117.43,477000000.0
2009-01-29 12:54:00,117.43,117.465,117.43,117.45,460200000.0
2009-01-29 12:55:00,117.45,117.45,117.395,117.4,531000000.0
2009-01-29 12:56:00,117.415,117.42,117.375,117.375,470200001.0
2009-01-29 12:57:00,117.375,117.405,117.34,117.345,565399999.0
2009-01-29 12:58:00,117.345,117.35,117.3,117.315,514200000.0
2009-01-29 12:59:00,117.315,117.38,117.31,117.31,416800000.0
2009-01-29 13:00:00,117.31,117.37,117.295,117.305,701400000.0
2009-01-29 13:01:00,117.31,117.34,117.3,117.305,507800000.0
2009-01-29 13:02:00,117.305,117.33,117.29,117.3,598200000.0
2009-01-29 13:03:00,117.3,117.415,117.28,117.415,814000000.0
2009-01-29 13:04:00,117.425,117.425,117.35,117.385,815600000.0
2009-01-29 13:05:00,117.39,117.41,117.33,117.385,716200000.0
2009-01-29 13:06:00,117.385,117.455,117.375,117.375,638000000.0
2009-01-29 13:07:00,117.375,117.385,117.325,117.34,413999999.0
2009-01-29 13:08:00,117.335,117.34,117.29,117.32,647600001.0
2009-01-29 13:09:00,117.32,117.395,117.31,117.385,508400001.0
2009-01-29 13:10:00,117.385,117.44,117.385,117.435,469400000.0
2009-01-29 13:11:00,117.435,117.505,117.395,117.47,670999998.0
2009-01-29 13:12:00,117.47,117.485,117.415,117.465,557400001.0
2009-01-29 13:13:00,117.465,117.47,117.45,117.455,468000002.0
2009-01-29 13:14:00,117.455,117.56,117.45,117.555,660800001.0
2009-01-29 13:15:00,117.56,117.585,117.535,117.535,707800001.0
2009-01-29 13:16:00,117.535,117.6,117.535,117.595,663600001.0
2009-01-29 13:17:00,117.595,117.65,117.565,117.63,648599999.0
2009-01-29 13:18:00,117.63,117.67,117.59,117.605,518800001.0
2009-01-29 13:19:00,117.605,117.655,117.565,117.595,445400000.0
2009-01-29 13:20:00,117.595,117.61,117.575,117.595,381400002.0
2009-01-29 13:21:00,117.6,117.6,117.535,117.535,343399999.0
2009-01-29 13:22:00,117.525,117.53,117.495,117.505,544000000.0
2009-01-29 13:23:00,117.505,117.53,117.49,117.525,353600001.0
2009-01-29 13:24:00,117.515,117.535,117.515,117.525,278400000.0
2009-01-29 13:25:00,117.535,117.56,117.515,117.55,432400000.0
2009-01-29 13:26:00,117.55,117.595,117.545,117.555,375400000.0
2009-01-29 13:27:00,117.555,117.56,117.535,117.535,271600000.0
2009-01-29 13:28:00,117.535,117.585,117.49,117.505,395600000.0
2009-01-29 13:29:00,117.505,117.565,117.495,117.555,657200000.0
2009-01-29 13:30:00,117.555,117.58,117.46,117.5,989600004.0
2009-01-29 13:31:00,117.5,117.58,117.495,117.52,613200000.0
2009-01-29 13:32:00,117.52,117.535,117.505,117.505,721000000.0
2009-01-29 13:33:00,117.51,117.525,117.475,117.515,565800000.0
2009-01-29 13:34:00,117.515,117.575,117.515,117.54,1007400003.0
2009-01-29 13:35:00,117.535,117.58,117.53,117.56,546400001.0
2009-01-29 13:36:00,117.56,117.635,117.555,117.635,758200005.0
2009-01-29 13:37:00,117.635,117.665,117.62,117.62,672000002.0
2009-01-29 13:38:00,117.62,117.65,117.62,117.63,266400000.0
2009-01-29 13:39:00,117.63,117.665,117.625,117.65,311200000.0
2009-01-29 13:40:00,117.65,117.67,117.64,117.665,813400005.0
2009-01-29 13:41:00,117.67,117.735,117.66,117.72,734400004.0
2009-01-29 13:42:00,117.72,117.76,117.71,117.73,635000001.0
2009-01-29 13:43:00,117.73,117.75,117.705,117.715,535200000.0
2009-01-29 13:44:00,117.71,117.74,117.71,117.73,364000001.0
2009-01-29 13:45:00,117.73,117.73,117.71,117.715,447999999.0
2009-01-29 13:46:00,117.715,117.745,117.715,117.735,430599997.0
2009-01-29 13:47:00,117.735,117.79,117.72,117.725,812999999.0
2009-01-29 13:48:00,117.725,117.765,117.715,117.755,366400000.0
2009-01-29 13:49:00,117.755,117.775,117.735,117.735,738200006.0
2009-01-29 13:50:00,117.73,117.735,117.7,117.705,500199997.0
2009-01-29 13:51:00,117.7,117.725,117.66,117.71,819600003.0
2009-01-29 13:52:00,117.715,117.725,117.685,117.705,726000000.0
2009-01-29 13:53:00,117.71,117.72,117.69,117.695,387800001.0
2009-01-29 13:54:00,117.695,117.73,117.69,117.71,497800000.0
2009-01-29 13:55:00,117.71,117.77,117.705,117.735,571799998.0
2009-01-29 13:56:00,117.74,117.75,117.705,117.71,642000005.0
2009-01-29 13:57:00,117.7,117.725,117.695,117.7,833599997.0
2009-01-29 13:58:00,117.695,117.71,117.69,117.7,629600000.0
2009-01-29 13:59:00,117.7,117.805,117.695,117.775,466800001.0
2009-01-29 14:00:00,117.785,117.82,117.725,117.82,535800000.0
2009-01-29 14:01:00,117.82,117.82,117.735,117.75,570200001.0
2009-01-29 14:02:00,117.75,117.78,117.735,117.74,445800000.0
2009-01-29 14:03:00,117.74,117.815,117.74,117.785,613599999.0
2009-01-29 14:04:00,117.785,117.82,117.77,117.81,445800000.0
2009-01-29 14:05:00,117.815,117.845,117.805,117.845,406000000.0
2009-01-29 14:06:00,117.845,117.885,117.825,117.87,654600000.0
2009-01-29 14:07:00,117.86,117.905,117.86,117.885,619800000.0
2009-01-29 14:08:00,117.89,117.91,117.87,117.905,489200001.0
2009-01-29 14:09:00,117.905,117.95,117.885,117.92,381599998.0
2009-01-29 14:10:00,117.925,117.96,117.905,117.93,537600000.0
2009-01-29 14:11:00,117.935,117.96,117.91,117.915,862400006.0
2009-01-29 14:12:00,117.915,117.92,117.875,117.88,328599999.0
2009-01-29 14:13:00,117.88,117.885,117.855,117.865,371799999.0
2009-01-29 14:14:00,117.865,117.865,117.82,117.83,376000000.0
2009-01-29 14:15:00,117.835,117.86,117.825,117.83,194400000.0
2009-01-29 14:16:00,117.83,117.935,117.825,117.9,621200002.0
2009-01-29 14:17:00,117.905,117.91,117.885,117.895,630800001.0
2009-01-29 14:18:00,117.895,117.91,117.845,117.845,426600001.0
2009-01-29 14:19:00,117.855,117.91,117.855,117.91,697000000.0
2009-01-29 14:20:00,117.91,117.91,117.855,117.89,351800001.0
2009-01-29 14:21:00,117.88,117.925,117.87,117.9,269600000.0
2009-01-29 14:22:00,117.9,117.925,117.895,117.895,663800002.0
2009-01-29 14:23:00,117.9,117.91,117.885,117.89,393200001.0
2009-01-29 14:24:00,117.89,117.91,117.88,117.885,420400000.0
2009-01-29 14:25:00,117.885,117.915,117.88,117.905,376199999.0
2009-01-29 14:26:00,117.9,117.915,117.875,117.915,533399998.0
2009-01-29 14:27:00,117.92,117.925,117.9,117.925,697000001.0
2009-01-29 14:28:00,117.9,117.935,117.9,117.925,478200000.0
2009-01-29 14:29:00,117.93,117.97,117.915,117.965,519400001.0
2009-01-29 14:30:00,117.97,117.97,117.93,117.95,377800000.0
2009-01-29 14:31:00,117.95,117.985,117.93,117.965,378800000.0
2009-01-29 14:32:00,117.975,118.04,117.955,118.04,533400004.0
2009-01-29 14:33:00,118.04,118.165,118.025,118.155,559800002.0
2009-01-29 14:34:00,118.155,118.215,118.15,118.165,775000003.0
2009-01-29 14:35:00,118.165,118.3,118.165,118.3,352600001.0
2009-01-29 14:36:00,118.3,118.375,118.29,118.3,762600003.0
2009-01-29 14:37:00,118.315,118.315,118.225,118.25,641800001.0
2009-01-29 14:38:00,118.25,118.26,118.2,118.2,503199999.0
2009-01-29 14:39:00,118.2,118.245,118.2,118.205,552400000.0
2009-01-29 14:40:00,118.205,118.205,118.17,118.185,479999999.0
2009-01-29 14:41:00,118.2,118.205,118.145,118.155,261600000.0
2009-01-29 14:42:00,118.155,118.16,118.145,118.155,172000000.0
2009-01-29 14:43:00,118.155,118.155,118.095,118.125,437800000.0
2009-01-29 14:44:00,118.125,118.13,118.07,118.075,406600001.0
2009-01-29 14:45:00,118.075,118.075,118.04,118.07,425800001.0
2009-01-29 14:46:00,118.07,118.105,118.07,118.07,355000000.0
2009-01-29 14:47:00,118.065,118.07,118.015,118.025,476000001.0
2009-01-29 14:48:00,118.025,118.035,117.985,117.99,665800000.0
2009-01-29 14:49:00,117.99,118.06,117.99,118.055,264400000.0
2009-01-29 14:50:00,118.055,118.055,117.945,117.945,301400000.0
2009-01-29 14:51:00,117.945,118.025,117.945,118.025,356600001.0
2009-01-29 14:52:00,118.025,118.03,117.97,118.01,486800003.0
2009-01-29 14:53:00,118.01,118.03,117.995,117.995,461000002.0
2009-01-29 14:54:00,117.995,117.995,117.95,117.955,501000000.0
2009-01-29 14:55:00,117.955,118.0,117.955,118.0,185400000.0
2009-01-29 14:56:00,118.0,118.15,117.995,118.125,423199998.0
2009-01-29 14:57:00,118.125,118.24,118.125,118.205,496999999.0
2009-01-29 14:58:00,118.205,118.215,118.18,118.19,675800002.0
2009-01-29 14:59:00,118.19,118.23,118.175,118.185,679200000.0
2009-01-29 15:00:00,118.18,118.18,118.08,118.085,590000000.0
2009-01-29 15:01:00,118.09,118.155,118.085,118.145,363600000.0
2009-01-29 15:02:00,118.135,118.14,118.115,118.125,219600000.0
2009-01-29 15:03:00,118.125,118.15,118.115,118.135,271200001.0
2009-01-29 15:04:00,118.135,118.15,118.115,118.115,493399999.0
2009-01-29 15:05:00,118.115,118.125,118.105,118.125,184400000.0
2009-01-29 15:06:00,118.12,118.14,118.105,118.11,356000001.0
2009-01-29 15:07:00,118.12,118.125,118.08,118.09,533000000.0
2009-01-29 15:08:00,118.09,118.1,118.075,118.075,385799999.0
2009-01-29 15:09:00,118.075,118.09,118.065,118.09,282000000.0
2009-01-29 15:10:00,118.085,118.115,118.065,118.08,606800002.0
2009-01-29 15:11:00,118.08,118.09,118.065,118.07,294400000.0
2009-01-29 15:12:00,118.07,118.085,118.055,118.065,342400000.0
2009-01-29 15:13:00,118.065,118.07,118.045,118.045,226600000.0
2009-01-29 15:14:00,118.045,118.07,118.045,118.045,502200000.0
2009-01-29 15:15:00,118.045,118.09,118.045,118.09,505200001.0
2009-01-29 15:16:00,118.08,118.085,118.055,118.07,499600001.0
2009-01-29 15:17:00,118.065,118.08,118.035,118.04,674800000.0
2009-01-29 15:18:00,118.04,118.07,118.025,118.05,847800001.0
2009-01-29 15:19:00,118.04,118.06,118.035,118.06,856400000.0
2009-01-29 15:20:00,118.06,118.09,118.04,118.09,879599998.0
2009-01-29 15:21:00,118.1,118.11,118.02,118.035,983599996.0
2009-01-29 15:22:00,118.04,118.045,117.99,118.0,820199997.0
2009-01-29 15:23:00,118.0,118.065,117.995,118.025,704599999.0
2009-01-29 15:24:00,118.02,118.03,117.955,118.02,338600000.0
2009-01-29 15:25:00,118.02,118.025,117.955,118.0,679599998.0
2009-01-29 15:26:00,118.0,118.055,117.99,118.03,336799999.0
2009-01-29 15:27:00,118.03,118.065,118.0,118.045,362000001.0
2009-01-29 15:28:00,118.05,118.055,118.0,118.01,413599999.0
2009-01-29 15:29:00,118.015,118.025,117.97,117.985,586700002.0
2009-01-29 15:30:00,117.995,117.995,117.755,117.845,793599999.0
2009-01-29 15:31:00,117.845,117.85,117.675,117.685,698699998.0
2009-01-29 15:32:00,117.685,117.745,117.68,117.74,641000000.0
2009-01-29 15:33:00,117.7,117.74,117.67,117.735,701800000.0
2009-01-29 15:34:00,117.735,117.885,117.735,117.87,667000001.0
2009-01-29 15:35:00,117.87,117.905,117.76,117.895,639100000.0
2009-01-29 15:36:00,117.91,117.92,117.85,117.875,668200000.0
2009-01-29 15:37:00,117.875,117.935,117.855,117.9,738599998.0
2009-01-29 15:38:00,117.905,117.925,117.87,117.88,602000001.0
2009-01-29 15:39:00,117.87,117.91,117.835,117.89,738000002.0
2009-01-29 15:40:00,117.89,117.975,117.89,117.95,793200001.0
2009-01-29 15:41:00,117.955,118.065,117.955,118.06,559400001.0
2009-01-29 15:42:00,118.06,118.145,118.06,118.085,645199997.0
2009-01-29 15:43:00,118.1,118.18,118.1,118.175,488800000.0
2009-01-29 15:44:00,118.175,118.175,118.12,118.125,701400000.0
2009-01-29 15:45:00,118.125,118.15,118.12,118.145,786399991.0
2009-01-29 15:46:00,118.145,118.17,118.13,118.15,652200002.0
2009-01-29 15:47:00,118.145,118.25,118.145,118.22,654400000.0
2009-01-29 15:48:00,118.225,118.245,118.19,118.215,492200001.0
2009-01-29 15:49:00,118.215,118.285,118.205,118.265,702200001.0
2009-01-29 15:50:00,118.28,118.345,118.255,118.29,699000000.0
2009-01-29 15:51:00,118.3,118.32,118.265,118.29,608199998.0
2009-01-29 15:52:00,118.295,118.32,118.2,118.2,462199999.0
2009-01-29 15:53:00,118.2,118.265,118.19,118.205,365200000.0
2009-01-29 15:54:00,118.215,118.32,118.215,118.295,666200000.0
2009-01-29 15:55:00,118.295,118.35,118.285,118.315,662599999.0
2009-01-29 15:56:00,118.315,118.365,118.275,118.335,684600001.0
2009-01-29 15:57:00,118.335,118.35,118.24,118.265,630000000.0
2009-01-29 15:58:00,118.27,118.315,118.24,118.245,319200000.0
2009-01-29 15:59:00,118.245,118.265,118.195,118.235,615500000.0
2009-01-29 16:00:00,118.225,118.25,118.17,118.18,472800003.0
2009-01-29 16:01:00,118.18,118.185,118.12,118.145,456199999.0
2009-01-29 16:02:00,118.135,118.235,118.135,118.205,727400002.0
2009-01-29 16:03:00,118.2,118.315,118.17,118.295,886400000.0
2009-01-29 16:04:00,118.31,118.34,118.225,118.245,726800000.0
2009-01-29 16:05:00,118.245,118.27,118.17,118.185,968400002.0
2009-01-29 16:06:00,118.185,118.19,118.105,118.16,666799998.0
2009-01-29 16:07:00,118.16,118.245,118.135,118.195,868800003.0
2009-01-29 16:08:00,118.2,118.255,118.18,118.2,705800002.0
2009-01-29 16:09:00,118.21,118.235,118.13,118.18,789200001.0
2009-01-29 16:10:00,118.18,118.205,118.12,118.205,512200000.0
2009-01-29 16:11:00,118.205,118.205,118.06,118.07,872399998.0
2009-01-29 16:12:00,118.08,118.085,118.02,118.05,703800000.0
2009-01-29 16:13:00,118.05,118.13,118.045,118.11,801600001.0
2009-01-29 16:14:00,118.1,118.145,118.075,118.105,697800001.0
2009-01-29 16:15:00,118.115,118.13,118.07,118.09,935999998.0
2009-01-29 16:16:00,118.095,118.13,118.09,118.13,474000000.0
2009-01-29 16:17:00,118.13,118.17,118.105,118.115,505400001.0
2009-01-29 16:18:00,118.115,118.15,118.085,118.13,665400001.0
2009-01-29 16:19:00,118.13,118.13,118.09,118.11,608800001.0
2009-01-29 16:20:00,118.11,118.165,118.095,118.095,489200001.0
2009-01-29 16:21:00,118.1,118.125,118.09,118.105,845000004.0
2009-01-29 16:22:00,118.105,118.125,118.095,118.1,283800001.0
2009-01-29 16:23:00,118.1,118.135,118.095,118.095,601400000.0
2009-01-29 16:24:00,118.1,118.115,118.095,118.105,531999999.0
2009-01-29 16:25:00,118.095,118.1,117.995,118.0,439400000.0
2009-01-29 16:26:00,118.0,118.02,117.98,118.0,473999999.0
2009-01-29 16:27:00,118.0,118.04,117.965,118.005,682000002.0
2009-01-29 16:28:00,118.025,118.115,118.0,118.055,712199999.0
2009-01-29 16:29:00,118.06,118.085,118.01,118.06,679399998.0
2009-01-29 16:30:00,118.045,118.065,117.985,117.985,489000001.0
2009-01-29 16:31:00,117.97,118.03,117.935,117.945,780600000.0
2009-01-29 16:32:00,117.935,117.97,117.89,117.95,792799999.0
2009-01-29 16:33:00,117.955,117.955,117.82,117.835,992899999.0
2009-01-29 16:34:00,117.835,117.955,117.83,117.95,1084800003.0
2009-01-29 16:35:00,117.95,117.995,117.92,117.96,1169800005.0
2009-01-29 16:36:00,117.95,118.005,117.935,117.945,704199999.0
2009-01-29 16:37:00,117.955,117.97,117.895,117.905,881800000.0
2009-01-29 16:38:00,117.905,117.915,117.695,117.695,1160400002.0
2009-01-29 16:39:00,117.695,117.78,117.685,117.765,1013000001.0
2009-01-29 16:40:00,117.765,117.795,117.72,117.775,732600002.0
2009-01-29 16:41:00,117.79,117.84,117.78,117.815,684600000.0
2009-01-29 16:42:00,117.81,117.81,117.695,117.735,698000001.0
2009-01-29 16:43:00,117.735,117.815,117.73,117.815,707800000.0
2009-01-29 16:44:00,117.755,117.81,117.725,117.77,1037000003.0
2009-01-29 16:45:00,117.775,117.86,117.775,117.815,810400000.0
2009-01-29 16:46:00,117.815,117.845,117.79,117.815,782800003.0
2009-01-29 16:47:00,117.82,117.895,117.8,117.895,717799999.0
2009-01-29 16:48:00,117.895,117.975,117.895,117.94,861199995.0
2009-01-29 16:49:00,117.94,117.95,117.865,117.94,954599999.0
2009-01-29 16:50:00,117.94,118.025,117.925,117.975,747599998.0
2009-01-29 16:51:00,117.97,117.98,117.805,117.815,893899999.0
2009-01-29 16:52:00,117.81,117.835,117.775,117.78,898599998.0
2009-01-29 16:53:00,117.78,117.78,117.695,117.705,889999999.0
2009-01-29 16:54:00,117.705,117.78,117.695,117.73,695400002.0
2009-01-29 16:55:00,117.73,117.765,117.695,117.75,660200002.0
2009-01-29 16:56:00,117.745,117.765,117.735,117.76,615600001.0
2009-01-29 16:57:00,117.77,117.785,117.575,117.585,540800000.0
2009-01-29 16:58:00,117.59,117.62,117.565,117.57,747800001.0
2009-01-29 16:59:00,117.57,117.585,117.505,117.545,520200000.0
2009-01-29 17:00:00,117.535,117.535,117.315,117.315,527599999.0
2009-01-29 17:01:00,117.315,117.405,117.295,117.4,525800000.0
2009-01-29 17:02:00,117.41,117.505,117.385,117.485,571600000.0
2009-01-29 17:03:00,117.485,117.495,117.325,117.335,726600002.0
2009-01-29 17:04:00,117.345,117.515,117.34,117.47,662799999.0
2009-01-29 17:05:00,117.475,117.55,117.45,117.55,603500000.0
2009-01-29 17:06:00,117.555,117.635,117.495,117.5,713999998.0
2009-01-29 17:07:00,117.5,117.515,117.43,117.43,776799998.0
2009-01-29 17:08:00,117.43,117.57,117.43,117.52,670400000.0
2009-01-29 17:09:00,117.52,117.525,117.425,117.455,521899999.0
2009-01-29 17:10:00,117.455,117.495,117.39,117.47,592800001.0
2009-01-29 17:11:00,117.475,117.475,117.385,117.425,671000001.0
2009-01-29 17:12:00,117.43,117.44,117.39,117.415,857200001.0
2009-01-29 17:13:00,117.415,117.535,117.4,117.53,748200000.0
2009-01-29 17:14:00,117.525,117.605,117.485,117.585,744000000.0
2009-01-29 17:15:00,117.58,117.61,117.38,117.445,659200001.0
2009-01-29 17:16:00,117.445,117.445,117.375,117.405,982200003.0
2009-01-29 17:17:00,117.395,117.5,117.38,117.42,974800001.0
2009-01-29 17:18:00,117.43,117.51,117.41,117.455,930999998.0
2009-01-29 17:19:00,117.415,117.43,117.375,117.415,930199998.0
2009-01-29 17:20:00,117.415,117.495,117.4,117.43,1046999996.0
2009-01-29 17:21:00,117.44,117.455,117.37,117.385,927600000.0
2009-01-29 17:22:00,117.39,117.39,117.225,117.225,936200000.0
2009-01-29 17:23:00,117.23,117.32,117.225,117.285,764599999.0
2009-01-29 17:24:00,117.285,117.385,117.25,117.365,752400002.0
2009-01-29 17:25:00,117.37,117.4,117.305,117.34,824399999.0
2009-01-29 17:26:00,117.32,117.37,117.31,117.325,797399998.0
2009-01-29 17:27:00,117.325,117.475,117.325,117.465,702600000.0
2009-01-29 17:28:00,117.465,117.475,117.38,117.42,747600000.0
2009-01-29 17:29:00,117.43,117.525,117.395,117.505,815199998.0
2009-01-29 17:30:00,117.495,117.535,117.455,117.535,862600003.0
2009-01-29 17:31:00,117.525,117.54,117.455,117.47,763200002.0
2009-01-29 17:32:00,117.47,117.48,117.42,117.445,627400000.0
2009-01-29 17:33:00,117.44,117.465,117.405,117.425,521800000.0
2009-01-29 17:34:00,117.425,117.455,117.39,117.445,730599999.0
2009-01-29 17:35:00,117.44,117.455,117.41,117.42,722000000.0
2009-01-29 17:36:00,117.42,117.46,117.41,117.46,582800000.0
2009-01-29 17:37:00,117.46,117.495,117.41,117.44,697600000.0
2009-01-29 17:38:00,117.44,117.505,117.435,117.48,669000003.0
2009-01-29 17:39:00,117.48,117.48,117.395,117.42,476799999.0
2009-01-29 17:40:00,117.425,117.46,117.405,117.455,881800003.0
2009-01-29 17:41:00,117.455,117.455,117.375,117.385,615800000.0
2009-01-29 17:42:00,117.385,117.43,117.37,117.385,811199999.0
2009-01-29 17:43:00,117.385,117.455,117.365,117.445,880000003.0
2009-01-29 17:44:00,117.455,117.505,117.44,117.485,528600000.0
2009-01-29 17:45:00,117.49,117.54,117.425,117.475,482800001.0
2009-01-29 17:46:00,117.475,117.525,117.445,117.485,442200000.0
2009-01-29 17:47:00,117.485,117.63,117.48,117.57,741299997.0
2009-01-29 17:48:00,117.56,117.57,117.495,117.495,752800000.0
2009-01-29 17:49:00,117.485,117.575,117.485,117.565,772200004.0
2009-01-29 17:50:00,117.56,117.59,117.53,117.565,1064000002.0
2009-01-29 17:51:00,117.57,117.57,117.47,117.52,617800000.0
2009-01-29 17:52:00,117.52,117.545,117.48,117.54,694199998.0
2009-01-29 17:53:00,117.545,117.64,117.525,117.635,910800002.0
2009-01-29 17:54:00,117.635,117.7,117.61,117.685,984400005.0
2009-01-29 17:55:00,117.685,117.7,117.565,117.585,728800002.0
2009-01-29 17:56:00,117.575,117.595,117.5,117.55,687599999.0
2009-01-29 17:57:00,117.545,117.565,117.515,117.545,520500001.0
2009-01-29 17:58:00,117.545,117.635,117.545,117.635,837199999.0
2009-01-29 17:59:00,117.635,117.65,117.605,117.605,808600000.0
2009-01-29 18:00:00,117.595,117.595,117.49,117.515,830499999.0
2009-01-29 18:01:00,117.52,117.525,117.445,117.505,787000000.0
2009-01-29 18:02:00,117.505,117.585,117.505,117.505,730999999.0
2009-01-29 18:03:00,117.505,117.555,117.475,117.535,430200000.0
2009-01-29 18:04:00,117.525,117.525,117.435,117.455,423400000.0
2009-01-29 18:05:00,117.455,117.515,117.445,117.505,826399998.0
2009-01-29 18:06:00,117.505,117.565,117.495,117.54,710200000.0
2009-01-29 18:07:00,117.53,117.54,117.475,117.475,424000001.0
2009-01-29 18:08:00,117.475,117.505,117.44,117.465,646199999.0
2009-01-29 18:09:00,117.465,117.505,117.455,117.475,417799999.0
2009-01-29 18:10:00,117.475,117.535,117.475,117.495,815999998.0
2009-01-29 18:11:00,117.495,117.565,117.485,117.565,656400001.0
2009-01-29 18:12:00,117.565,117.565,117.465,117.475,338000000.0
2009-01-29 18:13:00,117.475,117.555,117.465,117.49,623800000.0
2009-01-29 18:14:00,117.49,117.61,117.49,117.61,696200001.0
2009-01-29 18:15:00,117.605,117.63,117.55,117.57,646600000.0
2009-01-29 18:16:00,117.57,117.625,117.54,117.575,767599995.0
2009-01-29 18:17:00,117.575,117.595,117.525,117.535,507400001.0
2009-01-29 18:18:00,117.535,117.58,117.5,117.565,433200000.0
2009-01-29 18:19:00,117.57,117.65,117.555,117.61,467000000.0
2009-01-29 18:20:00,117.605,117.62,117.495,117.54,691399998.0
2009-01-29 18:21:00,117.54,117.575,117.52,117.535,528399999.0
2009-01-29 18:22:00,117.545,117.545,117.5,117.53,339800000.0
2009-01-29 18:23:00,117.53,117.53,117.465,117.515,625800000.0
2009-01-29 18:24:00,117.52,117.535,117.41,117.43,686600000.0
2009-01-29 18:25:00,117.435,117.445,117.345,117.395,661599999.0
2009-01-29 18:26:00,117.395,117.405,117.355,117.37,808600000.0
2009-01-29 18:27:00,117.37,117.375,117.255,117.27,712600001.0
2009-01-29 18:28:00,117.27,117.27,117.185,117.225,811600002.0
2009-01-29 18:29:00,117.215,117.225,116.905,116.905,630400000.0
2009-01-29 18:30:00,116.9,117.005,116.9,116.97,651800000.0
2009-01-29 18:31:00,116.97,116.97,116.86,116.925,671800002.0
2009-01-29 18:32:00,116.925,116.97,116.89,116.95,609000000.0
2009-01-29 18:33:00,116.95,116.95,116.88,116.88,441600000.0
2009-01-29 18:34:00,116.88,116.965,116.875,116.945,682199998.0
2009-01-29 18:35:00,116.94,117.07,116.92,117.07,693600001.0
2009-01-29 18:36:00,117.07,117.07,116.975,116.995,452200000.0
2009-01-29 18:37:00,116.995,117.05,116.995,117.05,518200000.0
2009-01-29 18:38:00,117.05,117.075,117.025,117.035,680000004.0
2009-01-29 18:39:00,117.035,117.035,116.975,117.005,574200000.0
2009-01-29 18:40:00,117.005,117.04,116.91,116.92,526800001.0
2009-01-29 18:41:00,116.92,116.96,116.915,116.92,648800000.0
2009-01-29 18:42:00,116.925,116.95,116.92,116.935,389600000.0
2009-01-29 18:43:00,116.935,117.025,116.935,116.965,674600002.0
2009-01-29 18:44:00,116.975,117.005,116.91,116.915,723799999.0
2009-01-29 18:45:00,116.915,116.915,116.79,116.79,702000001.0
2009-01-29 18:46:00,116.79,116.855,116.77,116.81,597000001.0
2009-01-29 18:47:00,116.805,116.915,116.805,116.86,696999999.0
2009-01-29 18:48:00,116.86,116.88,116.765,116.77,614000000.0
2009-01-29 18:49:00,116.765,116.83,116.76,116.78,645200000.0
2009-01-29 18:50:00,116.78,116.805,116.76,116.765,515400001.0
2009-01-29 18:51:00,116.765,116.8,116.705,116.725,533400000.0
2009-01-29 18:52:00,116.73,116.75,116.71,116.725,817800001.0
2009-01-29 18:53:00,116.725,116.765,116.71,116.745,580800001.0
2009-01-29 18:54:00,116.75,116.79,116.745,116.745,578000001.0
2009-01-29 18:55:00,116.745,116.775,116.705,116.745,593000000.0
2009-01-29 18:56:00,116.745,116.8,116.745,116.795,442200001.0
2009-01-29 18:57:00,116.76,116.77,116.69,116.705,680800001.0
2009-01-29 18:58:00,116.695,116.765,116.64,116.735,689000001.0
2009-01-29 18:59:00,116.735,116.745,116.58,116.58,677600001.0
2009-01-29 19:00:00,116.58,116.59,116.495,116.495,689599999.0
2009-01-29 19:01:00,116.49,116.49,116.385,116.415,547799999.0
2009-01-29 19:02:00,116.405,116.46,116.35,116.415,703200000.0
2009-01-29 19:03:00,116.415,116.44,116.365,116.44,663399999.0
2009-01-29 19:04:00,116.43,116.43,116.285,116.365,508000000.0
2009-01-29 19:05:00,116.365,116.46,116.345,116.425,730200000.0
2009-01-29 19:06:00,116.415,116.425,116.345,116.415,863200001.0
2009-01-29 19:07:00,116.425,116.47,116.405,116.405,565999999.0
2009-01-29 19:08:00,116.41,116.445,116.41,116.435,422200000.0
2009-01-29 19:09:00,116.435,116.44,116.295,116.295,711000001.0
2009-01-29 19:10:00,116.295,116.325,116.195,116.245,673799999.0
2009-01-29 19:11:00,116.245,116.305,116.245,116.295,584000002.0
2009-01-29 19:12:00,116.295,116.34,116.28,116.325,439600001.0
2009-01-29 19:13:00,116.315,116.365,116.31,116.34,346599999.0
2009-01-29 19:14:00,116.345,116.435,116.345,116.405,491000001.0
2009-01-29 19:15:00,116.405,116.445,116.375,116.39,885400001.0
2009-01-29 19:16:00,116.39,116.405,116.37,116.38,570400000.0
2009-01-29 19:17:00,116.38,116.42,116.315,116.315,677999998.0
2009-01-29 19:18:00,116.315,116.42,116.29,116.42,867599998.0
2009-01-29 19:19:00,116.445,116.49,116.41,116.465,750199997.0
2009-01-29 19:20:00,116.465,116.535,116.44,116.525,600999998.0
2009-01-29 19:21:00,116.54,116.545,116.495,116.495,782199999.0
2009-01-29 19:22:00,116.495,116.495,116.395,116.435,606799998.0
2009-01-29 19:23:00,116.435,116.515,116.425,116.485,375800000.0
2009-01-29 19:24:00,116.49,116.51,116.485,116.485,289399999.0
2009-01-29 19:25:00,116.485,116.485,116.425,116.43,327400000.0
2009-01-29 19:26:00,116.425,116.48,116.42,116.445,488799999.0
2009-01-29 19:27:00,116.445,116.46,116.38,116.38,294400000.0
2009-01-29 19:28:00,116.37,116.415,116.37,116.405,436400000.0
2009-01-29 19:29:00,116.405,116.48,116.395,116.45,780399997.0
2009-01-29 19:30:00,116.455,116.46,116.39,116.405,412200000.0
2009-01-29 19:31:00,116.415,116.415,116.335,116.34,244200000.0
2009-01-29 19:32:00,116.335,116.335,116.265,116.31,632200000.0
2009-01-29 19:33:00,116.315,116.43,116.315,116.405,586799999.0
2009-01-29 19:34:00,116.395,116.43,116.35,116.39,480799999.0
2009-01-29 19:35:00,116.39,116.52,116.39,116.5,871200000.0
2009-01-29 19:36:00,116.49,116.51,116.47,116.49,518199999.0
2009-01-29 19:37:00,116.49,116.505,116.455,116.46,756199998.0
2009-01-29 19:38:00,116.46,116.48,116.43,116.44,461599998.0
2009-01-29 19:39:00,116.45,116.45,116.35,116.37,613999998.0
2009-01-29 19:40:00,116.37,116.38,116.315,116.33,727400000.0
2009-01-29 19:41:00,116.33,116.415,116.32,116.39,448400001.0
2009-01-29 19:42:00,116.39,116.41,116.325,116.375,871199998.0
2009-01-29 19:43:00,116.375,116.465,116.365,116.455,864799998.0
2009-01-29 19:44:00,116.455,116.515,116.445,116.45,389600000.0
2009-01-29 19:45:00,116.45,116.505,116.45,116.485,399799999.0
2009-01-29 19:46:00,116.485,116.555,116.465,116.545,700999999.0
2009-01-29 19:47:00,116.545,116.675,116.545,116.6,708299996.0
2009-01-29 19:48:00,116.605,116.7,116.58,116.68,995599997.0
2009-01-29 19:49:00,116.68,116.68,116.56,116.565,654999997.0
2009-01-29 19:50:00,116.565,116.575,116.54,116.565,524999995.0
2009-01-29 19:51:00,116.56,116.57,116.535,116.54,269600000.0
2009-01-29 19:52:00,116.54,116.555,116.515,116.535,676200001.0
2009-01-29 19:53:00,116.54,116.565,116.52,116.53,503399997.0
2009-01-29 19:54:00,116.53,116.54,116.475,116.475,683999995.0
2009-01-29 19:55:00,116.48,116.515,116.47,116.47,390399998.0
2009-01-29 19:56:00,116.47,116.485,116.455,116.475,416599997.0
2009-01-29 19:57:00,116.465,116.465,116.205,116.25,670199997.0
2009-01-29 19:58:00,116.25,116.25,116.06,116.175,627200000.0
2009-01-29 19:59:00,116.17,116.175,116.105,116.155,697399999.0
2009-01-29 20:00:00,116.155,116.17,115.96,116.01,583600000.0
2009-01-29 20:01:00,116.0,116.055,115.97,116.035,888000000.0
2009-01-29 20:02:00,116.03,116.11,116.015,116.095,896400000.0
2009-01-29 20:03:00,116.1,116.21,116.1,116.175,637199999.0
2009-01-29 20:04:00,116.175,116.21,116.155,116.195,720200000.0
2009-01-29 20:05:00,116.195,116.355,116.185,116.355,680000000.0
2009-01-29 20:06:00,116.345,116.36,116.305,116.305,875599999.0
2009-01-29 20:07:00,116.315,116.345,116.28,116.33,802800000.0
2009-01-29 20:08:00,116.33,116.36,116.295,116.315,739400002.0
2009-01-29 20:09:00,116.315,116.38,116.3,116.3,652600000.0
2009-01-29 20:10:00,116.305,116.34,116.22,116.25,784800001.0
2009-01-29 20:11:00,116.27,116.32,116.245,116.275,564800001.0
2009-01-29 20:12:00,116.285,116.41,116.25,116.33,871199999.0
2009-01-29 20:13:00,116.33,116.435,116.32,116.385,718000000.0
2009-01-29 20:14:00,116.385,116.4,116.33,116.385,752999999.0
2009-01-29 20:15:00,116.385,116.395,116.37,116.39,509799999.0
2009-01-29 20:16:00,116.405,116.405,116.29,116.29,826799999.0
2009-01-29 20:17:00,116.29,116.355,116.28,116.355,414400000.0
2009-01-29 20:18:00,116.355,116.375,116.34,116.375,175400000.0
2009-01-29 20:19:00,116.375,116.4,116.365,116.39,110800000.0
2009-01-29 20:20:00,116.38,116.385,116.27,116.305,248599998.0
2009-01-29 20:21:00,116.305,116.465,116.305,116.45,861000001.0
2009-01-29 20:22:00,116.465,116.495,116.425,116.455,888599998.0
2009-01-29 20:23:00,116.445,116.47,116.435,116.435,431800000.0
2009-01-29 20:24:00,116.435,116.48,116.435,116.455,292600000.0
2009-01-29 20:25:00,116.46,116.58,116.455,116.58,399799996.0
2009-01-29 20:26:00,116.57,116.62,116.56,116.58,749799997.0
2009-01-29 20:27:00,116.58,116.58,116.54,116.555,683599998.0
2009-01-29 20:28:00,116.565,116.565,116.54,116.555,444199999.0
2009-01-29 20:29:00,116.555,116.555,116.465,116.495,618199997.0
2009-01-29 20:30:00,116.5,116.555,116.5,116.53,442600000.0
2009-01-29 20:31:00,116.52,116.52,116.495,116.5,465800000.0
2009-01-29 20:32:00,116.495,116.515,116.495,116.5,240199999.0
2009-01-29 20:33:00,116.505,116.525,116.48,116.48,383399999.0
2009-01-29 20:34:00,116.475,116.49,116.395,116.42,510799999.0
2009-01-29 20:35:00,116.42,116.47,116.42,116.46,505000000.0
2009-01-29 20:36:00,116.45,116.525,116.45,116.515,357600000.0
2009-01-29 20:37:00,116.515,116.525,116.395,116.41,763399998.0
2009-01-29 20:38:00,116.415,116.43,116.37,116.37,557800000.0
2009-01-29 20:39:00,116.37,116.395,116.355,116.365,386799999.0
2009-01-29 20:40:00,116.365,116.5,116.365,116.48,817799999.0
2009-01-29 20:41:00,116.48,116.51,116.475,116.495,602799997.0
2009-01-29 20:42:00,116.495,116.565,116.495,116.565,404999999.0
2009-01-29 20:43:00,116.565,116.565,116.485,116.485,351000000.0
2009-01-29 20:44:00,116.495,116.515,116.475,116.51,327999999.0
2009-01-29 20:45:00,116.505,116.505,116.315,116.35,537600000.0
2009-01-29 20:46:00,116.345,116.435,116.345,116.435,658799998.0
2009-01-29 20:47:00,116.42,116.43,116.345,116.35,615600000.0
2009-01-29 20:48:00,116.35,116.385,116.32,116.32,792200000.0
2009-01-29 20:49:00,116.32,116.34,116.315,116.325,711400000.0
2009-01-29 20:50:00,116.325,116.33,116.225,116.23,810600001.0
2009-01-29 20:51:00,116.235,116.235,116.13,116.13,699600000.0
2009-01-29 20:52:00,116.125,116.17,116.105,116.15,409800000.0
2009-01-29 20:53:00,116.155,116.155,116.12,116.135,359000000.0
2009-01-29 20:54:00,116.135,116.16,116.12,116.155,371600000.0
2009-01-29 20:55:00,116.155,116.165,116.095,116.1,326400000.0
2009-01-29 20:56:00,116.095,116.095,116.02,116.02,509600000.0
2009-01-29 20:57:00,116.025,116.16,116.025,116.155,471800000.0
2009-01-29 20:58:00,116.155,116.21,116.14,116.2,321000000.0
2009-01-29 20:59:00,116.2,116.26,116.2,116.24,294599999.0
2009-01-29 21:00:00,116.24,116.28,116.215,116.215,553000000.0
2009-01-29 21:01:00,116.22,116.22,116.175,116.2,618599996.0
2009-01-29 21:02:00,116.195,116.245,116.195,116.24,526199998.0
2009-01-29 21:03:00,116.235,116.235,116.125,116.125,748599998.0
2009-01-29 21:04:00,116.125,116.215,116.12,116.215,473799999.0
2009-01-29 21:05:00,116.2,116.255,116.19,116.215,819799998.0
2009-01-29 21:06:00,116.215,116.315,116.215,116.245,900800000.0
2009-01-29 21:07:00,116.25,116.305,116.24,116.265,882599999.0
2009-01-29 21:08:00,116.27,116.29,116.185,116.195,755800000.0
2009-01-29 21:09:00,116.185,116.245,116.16,116.245,651599998.0
2009-01-29 21:10:00,116.235,116.275,116.22,116.25,735200002.0
2009-01-29 21:11:00,116.265,116.265,116.23,116.235,400999999.0
2009-01-29 21:12:00,116.225,116.235,116.2,116.205,511400002.0
2009-01-29 21:13:00,116.195,116.215,116.18,116.215,901799999.0
2009-01-29 21:14:00,116.215,116.31,116.2,116.285,719600000.0
2009-01-29 21:15:00,116.295,116.295,116.2,116.2,660000000.0
2009-01-29 21:16:00,116.205,116.215,116.195,116.215,377199997.0
2009-01-29 21:17:00,116.215,116.24,116.21,116.225,600000002.0
2009-01-29 21:18:00,116.235,116.35,116.235,116.345,827800000.0
2009-01-29 21:19:00,116.345,116.345,116.33,116.34,133200000.0
2009-01-29 21:20:00,116.325,116.375,116.315,116.375,357600000.0
2009-01-29 21:21:00,116.375,116.375,116.34,116.36,596000000.0
2009-01-29 21:22:00,116.365,116.46,116.36,116.435,498800000.0
2009-01-29 21:23:00,116.425,116.46,116.405,116.46,442999998.0
2009-01-29 21:24:00,116.46,116.46,116.365,116.365,685999999.0
2009-01-29 21:25:00,116.365,116.415,116.355,116.365,592199995.0
2009-01-29 21:26:00,116.365,116.365,116.335,116.335,321999992.0
2009-01-29 21:27:00,116.335,116.355,116.32,116.345,118799998.0
2009-01-29 21:28:00,116.33,116.385,116.33,116.345,378800000.0
2009-01-29 21:29:00,116.345,116.42,116.295,116.4,809799999.0
2009-01-29 21:30:00,116.39,116.39,116.355,116.365,144200000.0
2009-01-29 21:31:00,116.365,116.42,116.355,116.395,258800000.0
2009-01-29 21:32:00,116.395,116.405,116.36,116.385,646599997.0
2009-01-29 21:33:00,116.385,116.39,116.3,116.38,916599998.0
2009-01-29 21:34:00,116.38,116.425,116.38,116.4,540599993.0
2009-01-29 21:35:00,116.415,116.425,116.34,116.365,881799998.0
2009-01-29 21:36:00,116.365,116.475,116.365,116.46,605800000.0
2009-01-29 21:37:00,116.47,116.54,116.455,116.525,896199997.0
2009-01-29 21:38:00,116.525,116.565,116.51,116.54,773599997.0
2009-01-29 21:39:00,116.545,116.585,116.535,116.585,586600002.0
2009-01-29 21:40:00,116.585,116.695,116.565,116.69,708199995.0
2009-01-29 21:41:00,116.69,116.7,116.655,116.665,867399995.0
2009-01-29 21:42:00,116.665,116.685,116.65,116.66,349800000.0
2009-01-29 21:43:00,116.66,116.71,116.65,116.705,637000000.0
2009-01-29 21:44:00,116.705,116.73,116.69,116.7,481600001.0
2009-01-29 21:45:00,116.71,116.72,116.63,116.64,563599995.0
2009-01-29 21:46:00,116.65,116.655,116.62,116.625,623399997.0
2009-01-29 21:47:00,116.62,116.64,116.565,116.57,574999998.0
2009-01-29 21:48:00,116.575,116.615,116.55,116.555,453600000.0
2009-01-29 21:49:00,116.555,116.555,116.525,116.53,254000000.0
2009-01-29 21:50:00,116.53,116.54,116.47,116.47,417200000.0
2009-01-29 21:51:00,116.47,116.48,116.4,116.41,572000000.0
2009-01-29 21:52:00,116.395,116.41,116.39,116.39,514200000.0
2009-01-29 21:53:00,116.39,116.4,116.375,116.38,529200000.0
2009-01-29 21:54:00,116.38,116.425,116.375,116.415,330000000.0
2009-01-29 21:55:00,116.415,116.465,116.415,116.46,325800000.0
2009-01-29 21:56:00,116.46,116.48,116.45,116.47,451600000.0
2009-01-29 21:57:00,116.47,116.47,116.35,116.35,514600000.0
2009-01-29 21:58:00,116.345,116.365,116.34,116.365,108600000.0
2009-01-29 21:59:00,116.37,116.425,116.37,116.405,358600000.0
2009-01-29 22:00:00,116.405,116.48,116.39,116.43,491799999.0
2009-01-29 22:01:00,116.45,116.615,116.45,116.615,737399998.0
2009-01-29 22:02:00,116.615,116.63,116.58,116.59,784199996.0
2009-01-29 22:03:00,116.6,116.605,116.55,116.55,427799999.0
2009-01-29 22:04:00,116.55,116.65,116.545,116.55,834799996.0
2009-01-29 22:05:00,116.555,116.56,116.505,116.52,718599995.0
2009-01-29 22:06:00,116.53,116.53,116.48,116.5,336800000.0
2009-01-29 22:07:00,116.5,116.56,116.49,116.56,424600000.0
2009-01-29 22:08:00,116.56,116.595,116.54,116.54,511200000.0
2009-01-29 22:09:00,116.54,116.555,116.51,116.515,409399999.0
2009-01-29 22:10:00,116.515,116.535,116.5,116.53,380999997.0
2009-01-29 22:11:00,116.515,116.53,116.49,116.5,530399997.0
2009-01-29 22:12:00,116.5,116.515,116.475,116.495,270799998.0
2009-01-29 22:13:00,116.495,116.545,116.495,116.545,343600000.0
2009-01-29 22:14:00,116.545,116.6,116.535,116.595,444199999.0
2009-01-29 22:15:00,116.595,116.595,116.535,116.545,313399998.0
2009-01-29 22:16:00,116.545,116.565,116.5,116.565,445999999.0
2009-01-29 22:17:00,116.565,116.59,116.565,116.575,193800000.0
2009-01-29 22:18:00,116.585,116.615,116.575,116.6,219400000.0
2009-01-29 22:19:00,116.6,116.625,116.6,116.6,523199999.0
2009-01-29 22:20:00,116.6,116.625,116.59,116.6,608799999.0
2009-01-29 22:21:00,116.595,116.605,116.585,116.585,411199998.0
2009-01-29 22:22:00,116.585,116.59,116.55,116.56,613000000.0
2009-01-29 22:23:00,116.56,116.57,116.53,116.55,467399999.0
2009-01-29 22:24:00,116.55,116.55,116.48,116.515,386399999.0
2009-01-29 22:25:00,116.52,116.565,116.515,116.515,549000000.0
2009-01-29 22:26:00,116.525,116.56,116.515,116.555,161600000.0
2009-01-29 22:27:00,116.555,116.555,116.535,116.535,219800000.0
2009-01-29 22:28:00,116.535,116.585,116.525,116.585,185600000.0
2009-01-29 22:29:00,116.585,116.61,116.57,116.585,81200000.0
2009-01-29 22:30:00,116.585,116.585,116.565,116.57,162000001.0
2009-01-29 22:31:00,116.56,116.56,116.52,116.525,466000000.0
2009-01-29 22:32:00,116.525,116.525,116.455,116.47,655799998.0
2009-01-29 22:33:00,116.46,116.535,116.45,116.525,520400000.0
2009-01-29 22:34:00,116.525,116.525,116.465,116.465,829399999.0
2009-01-29 22:35:00,116.465,116.47,116.43,116.435,372199995.0
2009-01-29 22:36:00,116.45,116.485,116.44,116.47,572599999.0
2009-01-29 22:37:00,116.465,116.475,116.415,116.42,348199997.0
2009-01-29 22:38:00,116.42,116.435,116.375,116.375,554400001.0
2009-01-29 22:39:00,116.375,116.375,116.33,116.34,503599996.0
2009-01-29 22:40:00,116.335,116.41,116.325,116.395,682899999.0
2009-01-29 22:41:00,116.395,116.42,116.39,116.42,178400000.0
2009-01-29 22:42:00,116.42,116.465,116.42,116.465,244200000.0
2009-01-29 22:43:00,116.465,116.475,116.46,116.47,218600000.0
2009-01-29 22:44:00,116.47,116.485,116.455,116.465,216400000.0
2009-01-29 22:45:00,116.465,116.465,116.43,116.43,396199999.0
2009-01-29 22:46:00,116.43,116.44,116.39,116.44,361200000.0
2009-01-29 22:47:00,116.435,116.44,116.385,116.385,228000000.0
2009-01-29 22:48:00,116.385,116.405,116.36,116.375,576999998.0
2009-01-29 22:49:00,116.38,116.395,116.365,116.38,427999999.0
2009-01-29 22:50:00,116.38,116.435,116.38,116.4,364800000.0
2009-01-29 22:51:00,116.4,116.42,116.385,116.42,205600000.0
2009-01-29 22:52:00,116.42,116.42,116.37,116.39,460200000.0
2009-01-29 22:53:00,116.385,116.385,116.355,116.37,346399999.0
2009-01-29 22:54:00,116.37,116.4,116.355,116.395,399600000.0
2009-01-29 22:55:00,116.395,116.425,116.39,116.42,195799998.0
2009-01-29 22:56:00,116.415,116.435,116.395,116.43,735999996.0
2009-01-29 22:57:00,116.445,116.455,116.425,116.435,261600000.0
2009-01-29 22:58:00,116.43,116.46,116.43,116.46,115200000.0
2009-01-29 22:59:00,116.46,116.51,116.46,116.51,476400000.0
2009-01-29 23:00:00,116.51,116.55,116.51,116.55,225600000.0
2009-01-29 23:01:00,116.55,116.57,116.545,116.57,133600000.0
2009-01-29 23:02:00,116.555,116.56,116.545,116.545,34400000.0
2009-01-29 23:03:00,116.545,116.545,116.5,116.5,178600000.0
2009-01-29 23:04:00,116.5,116.505,116.5,116.5,134400000.0
2009-01-29 23:05:00,116.5,116.54,116.495,116.54,132800000.0
2009-01-29 23:06:00,116.535,116.555,116.535,116.54,250800000.0
2009-01-29 23:07:00,116.54,116.57,116.525,116.535,331999999.0
2009-01-29 23:08:00,116.535,116.55,116.525,116.55,290599999.0
2009-01-29 23:09:00,116.55,116.55,116.515,116.53,212800000.0
2009-01-29 23:10:00,116.53,116.54,116.515,116.515,174400000.0
2009-01-29 23:11:00,116.515,116.525,116.49,116.525,160800000.0
2009-01-29 23:12:00,116.53,116.54,116.49,116.54,396200000.0
2009-01-29 23:13:00,116.54,116.555,116.54,116.54,120800000.0
2009-01-29 23:14:00,116.54,116.54,116.525,116.53,168000000.0
2009-01-29 23:15:00,116.535,116.565,116.535,116.565,199400000.0
2009-01-29 23:16:00,116.59,116.61,116.515,116.58,519200000.0
2009-01-29 23:17:00,116.565,116.595,116.525,116.54,252800000.0
2009-01-29 23:18:00,116.535,116.535,116.495,116.505,90000000.0
2009-01-29 23:19:00,116.505,116.55,116.505,116.53,478399998.0
2009-01-29 23:20:00,116.525,116.555,116.515,116.52,407199997.0
2009-01-29 23:21:00,116.515,116.555,116.515,116.555,40000000.0
2009-01-29 23:22:00,116.55,116.56,116.52,116.56,249000002.0
2009-01-29 23:23:00,116.55,116.56,116.505,116.53,305200000.0
2009-01-29 23:24:00,116.54,116.54,116.51,116.51,101000000.0
2009-01-29 23:25:00,116.495,116.555,116.495,116.555,132000000.0
2009-01-29 23:26:00,116.545,116.545,116.52,116.52,246400000.0
2009-01-29 23:27:00,116.515,116.515,116.47,116.48,262400000.0
2009-01-29 23:28:00,116.495,116.54,116.49,116.525,330600000.0
2009-01-29 23:29:00,116.52,116.54,116.51,116.54,157800000.0
2009-01-29 23:30:00,116.535,116.535,116.51,116.51,394800000.0
2009-01-29 23:31:00,116.505,116.51,116.485,116.485,255200000.0
2009-01-29 23:32:00,116.485,116.485,116.445,116.45,205000000.0
2009-01-29 23:33:00,116.45,116.45,116.45,116.45,30400000.0
2009-01-29 23:34:00,116.465,116.485,116.465,116.465,115200000.0
2009-01-29 23:35:00,116.465,116.485,116.465,116.485,158399999.0
2009-01-29 23:36:00,116.48,116.49,116.465,116.48,427000000.0
2009-01-29 23:37:00,116.48,116.495,116.48,116.495,164200000.0
2009-01-29 23:38:00,116.495,116.525,116.485,116.525,219600000.0
2009-01-29 23:39:00,116.52,116.55,116.495,116.53,392200000.0
2009-01-29 23:40:00,116.525,116.56,116.5,116.535,356800000.0
2009-01-29 23:41:00,116.54,116.555,116.5,116.525,243400000.0
2009-01-29 23:42:00,116.535,116.57,116.52,116.545,675000001.0
2009-01-29 23:43:00,116.56,116.565,116.515,116.52,303000000.0
2009-01-29 23:44:00,116.535,116.555,116.535,116.535,199000000.0
2009-01-29 23:45:00,116.535,116.545,116.495,116.53,430800000.0
2009-01-29 23:46:00,116.535,116.61,116.535,116.605,391800000.0
2009-01-29 23:47:00,116.595,116.595,116.53,116.56,267400000.0
2009-01-29 23:48:00,116.565,116.62,116.525,116.575,447999999.0
2009-01-29 23:49:00,116.595,116.62,116.575,116.585,514999999.0
2009-01-29 23:50:00,116.585,116.585,116.545,116.56,683600000.0
2009-01-29 23:51:00,116.56,116.605,116.545,116.585,506399998.0
2009-01-29 23:52:00,116.585,116.585,116.56,116.56,149600000.0
2009-01-29 23:53:00,116.56,116.575,116.54,116.565,313800000.0
2009-01-29 23:54:00,116.565,116.57,116.55,116.55,243400000.0
2009-01-29 23:55:00,116.55,116.575,116.545,116.57,152000000.0
2009-01-29 23:56:00,116.575,116.575,116.545,116.565,270799998.0
2009-01-29 23:57:00,116.56,116.565,116.55,116.555,257600000.0
2009-01-29 23:58:00,116.555,116.565,116.555,116.565,84800000.0
2009-01-29 23:59:00,116.565,116.595,116.555,116.595,486400000.0
2009-01-30 00:00:00,116.605,116.63,116.595,116.6,160000000.0
2009-01-30 00:01:00,116.625,116.64,116.575,116.59,232000000.0
2009-01-30 00:02:00,116.6,116.65,116.595,116.605,296000000.0
2009-01-30 00:03:00,116.6,116.605,116.55,116.59,272000000.0
2009-01-30 00:04:00,116.59,116.61,116.555,116.585,268000000.0
2009-01-30 00:05:00,116.59,116.63,116.59,116.63,149600000.0
2009-01-30 00:06:00,116.625,116.63,116.62,116.63,88000000.0
2009-01-30 00:07:00,116.63,116.645,116.62,116.625,128000000.0
2009-01-30 00:08:00,116.62,116.625,116.59,116.61,168000000.0
2009-01-30 00:09:00,116.61,116.61,116.485,116.555,427000000.0
2009-01-30 00:10:00,116.56,116.625,116.52,116.595,252800000.0
2009-01-30 00:11:00,116.605,116.615,116.585,116.595,159200000.0
2009-01-30 00:12:00,116.595,116.61,116.595,116.605,140200000.0
2009-01-30 00:13:00,116.61,116.63,116.575,116.6,396499999.0
2009-01-30 00:14:00,116.595,116.61,116.57,116.605,284800000.0
2009-01-30 00:15:00,116.605,116.625,116.595,116.61,213600000.0
2009-01-30 00:16:00,116.61,116.625,116.59,116.605,261599999.0
2009-01-30 00:17:00,116.61,116.615,116.585,116.61,196200001.0
2009-01-30 00:18:00,116.61,116.625,116.6,116.61,241599999.0
2009-01-30 00:19:00,116.615,116.65,116.615,116.63,308000000.0
2009-01-30 00:20:00,116.64,116.64,116.61,116.61,70400000.0
2009-01-30 00:21:00,116.61,116.615,116.605,116.605,62400000.0
2009-01-30 00:22:00,116.605,116.655,116.6,116.635,269000000.0
2009-01-30 00:23:00,116.18,116.27,116.18,116.26,86400000.0
2009-01-30 00:24:00,116.635,116.655,116.635,116.64,86400000.0
2009-01-30 00:25:00,116.64,116.64,116.595,116.6,165600000.0
2009-01-30 00:26:00,116.595,116.6,116.595,116.6,98600000.0
2009-01-30 00:27:00,116.6,116.615,116.595,116.605,152200000.0
2009-01-30 00:28:00,116.62,116.625,116.595,116.625,145800000.0
2009-01-30 00:29:00,116.615,116.62,116.595,116.615,55400000.0
2009-01-30 00:30:00,116.61,116.62,116.595,116.62,219000000.0
2009-01-30 00:31:00,116.615,116.62,116.615,116.615,32000000.0
2009-01-30 00:32:00,116.62,116.62,116.6,116.6,59200000.0
2009-01-30 00:33:00,116.6,116.64,116.6,116.64,281199998.0
2009-01-30 00:34:00,116.63,116.63,116.605,116.615,211400000.0
2009-01-30 00:35:00,116.62,116.625,116.6,116.605,246000000.0
2009-01-30 00:36:00,116.615,116.615,116.615,116.615,8000000.0
2009-01-30 00:37:00,116.61,116.615,116.6,116.6,139200000.0
2009-01-30 00:38:00,116.605,116.61,116.6,116.61,33600000.0
2009-01-30 00:39:00,116.61,116.61,116.565,116.57,201000000.0
2009-01-30 00:40:00,116.57,116.6,116.57,116.585,239999999.0
2009-01-30 00:41:00,116.585,116.59,116.565,116.565,168000000.0
2009-01-30 00:42:00,116.565,116.565,116.53,116.535,371999993.0
2009-01-30 00:43:00,116.53,116.53,116.51,116.53,139599998.0
2009-01-30 00:44:00,116.53,116.54,116.5,116.5,139799999.0
2009-01-30 00:45:00,116.505,116.515,116.5,116.505,189600000.0
2009-01-30 00:46:00,116.505,116.51,116.5,116.51,342000002.0
2009-01-30 00:47:00,116.525,116.555,116.515,116.54,327199998.0
2009-01-30 00:48:00,116.545,116.545,116.53,116.545,134000000.0
2009-01-30 00:49:00,116.545,116.56,116.54,116.545,132800000.0
2009-01-30 00:50:00,116.545,116.565,116.54,116.56,116799999.0
2009-01-30 00:51:00,116.56,116.595,116.555,116.59,104999999.0
2009-01-30 00:52:00,116.6,116.615,116.575,116.595,423999991.0
2009-01-30 00:53:00,116.595,116.595,116.595,116.595,13800000.0
2009-01-30 00:54:00,116.595,116.61,116.595,116.6,191000000.0
2009-01-30 00:55:00,116.6,116.605,116.595,116.6,128400000.0
2009-01-30 00:56:00,116.6,116.6,116.595,116.595,61800000.0
2009-01-30 00:57:00,116.595,116.595,116.52,116.535,287199999.0
2009-01-30 00:58:00,116.53,116.53,116.505,116.515,126400000.0
2009-01-30 00:59:00,116.51,116.52,116.465,116.465,166200001.0
2009-01-30 01:00:00,116.48,116.515,116.45,116.465,210000000.0
2009-01-30 01:01:00,116.465,116.485,116.435,116.45,164200000.0
2009-01-30 01:02:00,116.45,116.47,116.45,116.46,205000000.0
2009-01-30 01:03:00,116.46,116.46,116.365,116.365,286600000.0
2009-01-30 01:04:00,116.365,116.385,116.325,116.38,92600000.0
2009-01-30 01:05:00,116.38,116.5,116.37,116.465,465999997.0
2009-01-30 01:06:00,116.465,116.485,116.455,116.455,211199996.0
2009-01-30 01:07:00,116.46,116.46,116.425,116.45,437600000.0
2009-01-30 01:08:00,116.44,116.455,116.39,116.4,230400000.0
2009-01-30 01:09:00,116.4,116.4,116.375,116.38,106000000.0
2009-01-30 01:10:00,116.375,116.38,116.375,116.38,16000000.0
2009-01-30 01:11:00,116.38,116.38,116.28,116.295,246200000.0
2009-01-30 01:12:00,116.29,116.29,116.25,116.265,392799997.0
2009-01-30 01:13:00,116.265,116.29,116.26,116.26,529199996.0
2009-01-30 01:14:00,116.265,116.29,116.255,116.27,336800005.0
2009-01-30 01:15:00,116.28,116.295,116.26,116.295,199400000.0
2009-01-30 01:16:00,116.285,116.29,116.21,116.28,120900000.0
2009-01-30 01:17:00,116.28,116.28,116.205,116.275,98400000.0
2009-01-30 01:18:00,116.225,116.235,116.13,116.13,578599999.0
2009-01-30 01:19:00,116.14,116.2,116.125,116.175,506399999.0
2009-01-30 01:20:00,116.175,116.18,116.15,116.18,308599995.0
2009-01-30 01:21:00,116.18,116.2,116.17,116.19,383999997.0
2009-01-30 01:22:00,116.19,116.215,116.17,116.19,454399997.0
2009-01-30 01:23:00,116.19,116.265,116.175,116.245,257600000.0
2009-01-30 01:24:00,116.255,116.305,116.235,116.305,445600000.0
2009-01-30 01:25:00,116.305,116.33,116.28,116.315,647999998.0
2009-01-30 01:26:00,116.315,116.33,116.3,116.315,280999996.0
2009-01-30 01:27:00,116.325,116.36,116.325,116.36,258399997.0
2009-01-30 01:28:00,116.36,116.425,116.36,116.385,522399995.0
2009-01-30 01:29:00,116.39,116.4,116.325,116.35,372199997.0
2009-01-30 01:30:00,116.375,116.43,116.345,116.395,222000001.0
2009-01-30 01:31:00,116.395,116.4,116.31,116.34,132200000.0
2009-01-30 01:32:00,116.34,116.345,116.33,116.33,166600000.0
2009-01-30 01:33:00,116.335,116.345,116.33,116.345,85800000.0
2009-01-30 01:34:00,116.34,116.34,116.29,116.33,311400000.0
2009-01-30 01:35:00,116.33,116.35,116.3,116.35,206600000.0
2009-01-30 01:36:00,116.35,116.35,116.285,116.3,344400000.0
2009-01-30 01:37:00,116.3,116.3,116.29,116.29,294800000.0
2009-01-30 01:38:00,116.28,116.28,116.245,116.26,103400000.0
2009-01-30 01:39:00,116.255,116.26,116.25,116.25,216000003.0
2009-01-30 01:40:00,116.25,116.26,116.24,116.24,132599998.0
2009-01-30 01:41:00,116.235,116.24,116.2,116.2,149000000.0
2009-01-30 01:42:00,116.19,116.215,116.17,116.17,367599998.0
2009-01-30 01:43:00,116.18,116.3,116.18,116.265,706199998.0
2009-01-30 01:44:00,116.27,116.295,116.195,116.295,468799998.0
2009-01-30 01:45:00,116.295,116.3,116.265,116.3,511199999.0
2009-01-30 01:46:00,116.295,116.3,116.295,116.295,26400000.0
2009-01-30 01:47:00,116.295,116.295,116.245,116.245,185000000.0
2009-01-30 01:48:00,116.26,116.3,116.255,116.295,422599995.0
2009-01-30 01:49:00,116.305,116.305,116.27,116.28,236000000.0
2009-01-30 01:50:00,116.28,116.385,116.28,116.32,611000000.0
2009-01-30 01:51:00,116.315,116.32,116.26,116.28,426400000.0
2009-01-30 01:52:00,116.27,116.27,116.27,116.27,33600000.0
2009-01-30 01:53:00,116.285,116.37,116.265,116.36,530599998.0
2009-01-30 01:54:00,116.36,116.37,116.35,116.36,193799999.0
2009-01-30 01:55:00,116.35,116.35,116.35,116.35,66599998.0
2009-01-30 01:56:00,116.35,116.35,116.275,116.29,337999998.0
2009-01-30 01:57:00,116.29,116.315,116.27,116.315,230299998.0
2009-01-30 01:58:00,116.315,116.32,116.305,116.32,119600000.0
2009-01-30 01:59:00,116.32,116.34,116.315,116.33,207800001.0
2009-01-30 02:00:00,116.33,116.355,116.32,116.33,234800000.0
2009-01-30 02:01:00,116.33,116.37,116.32,116.325,284400000.0
2009-01-30 02:02:00,116.345,116.345,116.245,116.265,244900000.0
2009-01-30 02:03:00,116.28,116.28,116.215,116.22,203600000.0
2009-01-30 02:04:00,116.22,116.295,116.22,116.295,314800000.0
2009-01-30 02:05:00,116.3,116.3,116.245,116.275,176799999.0
2009-01-30 02:06:00,116.275,116.295,116.26,116.275,275600000.0
2009-01-30 02:07:00,116.275,116.33,116.27,116.33,616599986.0
2009-01-30 02:08:00,116.315,116.43,116.315,116.41,982999991.0
2009-01-30 02:09:00,116.41,116.41,116.315,116.35,563599995.0
2009-01-30 02:10:00,116.36,116.375,116.305,116.36,355600002.0
2009-01-30 02:11:00,116.36,116.36,116.25,116.26,856400003.0
2009-01-30 02:12:00,116.27,116.27,116.21,116.215,440999998.0
2009-01-30 02:13:00,116.205,116.215,116.13,116.13,411699998.0
2009-01-30 02:14:00,116.13,116.165,116.095,116.12,394599999.0
2009-01-30 02:15:00,116.12,116.14,116.05,116.05,360600000.0
2009-01-30 02:16:00,116.04,116.055,115.99,116.0,584799993.0
2009-01-30 02:17:00,116.01,116.08,116.01,116.065,446600000.0
2009-01-30 02:18:00,116.065,116.085,115.995,116.005,403800000.0
2009-01-30 02:19:00,116.005,116.005,115.865,115.865,640999999.0
2009-01-30 02:20:00,115.87,115.975,115.855,115.93,531200000.0
2009-01-30 02:21:00,115.93,115.955,115.905,115.905,297000000.0
2009-01-30 02:22:00,115.905,115.95,115.9,115.905,502800000.0
2009-01-30 02:23:00,115.905,115.93,115.875,115.875,629799999.0
2009-01-30 02:24:00,115.885,115.885,115.705,115.765,543399997.0
2009-01-30 02:25:00,115.74,115.765,115.74,115.75,551200000.0
2009-01-30 02:26:00,115.75,115.8,115.7,115.785,614300000.0
2009-01-30 02:27:00,115.79,115.825,115.75,115.755,473999998.0
2009-01-30 02:28:00,115.755,115.9,115.75,115.85,807199997.0
2009-01-30 02:29:00,115.85,115.885,115.825,115.85,655999996.0
2009-01-30 02:30:00,115.86,115.86,115.785,115.81,540999997.0
2009-01-30 02:31:00,115.81,115.88,115.705,115.745,528599996.0
2009-01-30 02:32:00,115.75,115.76,115.56,115.66,838399993.0
2009-01-30 02:33:00,115.665,115.73,115.65,115.715,489000000.0
2009-01-30 02:34:00,115.725,115.755,115.71,115.745,276200000.0
2009-01-30 02:35:00,115.755,115.795,115.745,115.745,449799999.0
2009-01-30 02:36:00,115.745,115.75,115.66,115.7,490000000.0
2009-01-30 02:37:00,115.705,115.745,115.7,115.73,260200000.0
2009-01-30 02:38:00,115.735,115.815,115.735,115.785,155400000.0
2009-01-30 02:39:00,115.785,115.805,115.765,115.785,186600000.0
2009-01-30 02:40:00,115.785,115.805,115.765,115.77,245000000.0
2009-01-30 02:41:00,115.77,115.795,115.765,115.795,233600000.0
2009-01-30 02:42:00,115.79,115.895,115.785,115.895,315600000.0
2009-01-30 02:43:00,115.88,115.965,115.88,115.88,500199997.0
2009-01-30 02:44:00,115.88,115.905,115.88,115.9,389599999.0
2009-01-30 02:45:00,115.9,115.9,115.835,115.84,223999999.0
2009-01-30 02:46:00,115.84,115.87,115.84,115.85,396200000.0
2009-01-30 02:47:00,115.85,115.9,115.845,115.885,378400000.0
2009-01-30 02:48:00,115.885,115.9,115.855,115.86,408599998.0
2009-01-30 02:49:00,115.855,115.875,115.845,115.86,139600000.0
2009-01-30 02:50:00,115.865,115.865,115.825,115.83,247600000.0
2009-01-30 02:51:00,115.83,115.835,115.795,115.805,279400000.0
2009-01-30 02:52:00,115.795,115.81,115.695,115.7,225600000.0
2009-01-30 02:53:00,115.7,115.745,115.695,115.695,407600000.0
2009-01-30 02:54:00,115.71,115.72,115.48,115.48,532800000.0
2009-01-30 02:55:00,115.49,115.57,115.46,115.46,635000001.0
2009-01-30 02:56:00,115.46,115.5,115.425,115.48,450200000.0
2009-01-30 02:57:00,115.48,115.635,115.465,115.635,315200000.0
2009-01-30 02:58:00,115.645,115.65,115.52,115.52,522000000.0
2009-01-30 02:59:00,115.525,115.585,115.5,115.565,596799998.0
2009-01-30 03:00:00,115.565,115.63,115.565,115.595,367600000.0
2009-01-30 03:01:00,115.6,115.645,115.595,115.625,234000000.0
2009-01-30 03:02:00,115.615,115.625,115.565,115.565,139400001.0
2009-01-30 03:03:00,115.58,115.58,115.505,115.545,283200000.0
2009-01-30 03:04:00,115.545,115.585,115.47,115.475,434599999.0
2009-01-30 03:05:00,115.475,115.48,115.405,115.415,318000000.0
2009-01-30 03:06:00,115.415,115.49,115.405,115.49,379000000.0
2009-01-30 03:07:00,115.49,115.51,115.48,115.5,329200000.0
2009-01-30 03:08:00,115.495,115.505,115.44,115.45,302600000.0
2009-01-30 03:09:00,115.45,115.505,115.44,115.46,492400000.0
2009-01-30 03:10:00,115.46,115.49,115.455,115.47,190000000.0
2009-01-30 03:11:00,115.46,115.495,115.455,115.475,462000001.0
2009-01-30 03:12:00,115.475,115.505,115.475,115.495,332999999.0
2009-01-30 03:13:00,115.51,115.555,115.51,115.545,476599998.0
2009-01-30 03:14:00,115.545,115.61,115.545,115.59,289999999.0
2009-01-30 03:15:00,115.59,115.67,115.59,115.67,312600000.0
2009-01-30 03:16:00,115.67,115.685,115.63,115.645,231400000.0
2009-01-30 03:17:00,115.635,115.675,115.62,115.635,577400001.0
2009-01-30 03:18:00,115.62,115.62,115.58,115.58,255400000.0
2009-01-30 03:19:00,115.58,115.59,115.46,115.485,299000000.0
2009-01-30 03:20:00,115.47,115.5,115.47,115.485,235200000.0
2009-01-30 03:21:00,115.485,115.485,115.425,115.43,328599998.0
2009-01-30 03:22:00,115.43,115.43,115.39,115.4,215600000.0
2009-01-30 03:23:00,115.4,115.425,115.33,115.345,414999999.0
2009-01-30 03:24:00,115.34,115.38,115.315,115.36,511000000.0
2009-01-30 03:25:00,115.36,115.4,115.36,115.39,483800000.0
2009-01-30 03:26:00,115.38,115.385,115.29,115.3,411800001.0
2009-01-30 03:27:00,115.3,115.37,115.26,115.27,531200000.0
2009-01-30 03:28:00,115.27,115.385,115.27,115.37,389600000.0
2009-01-30 03:29:00,115.37,115.37,115.275,115.285,374200000.0
2009-01-30 03:30:00,115.28,115.32,115.27,115.305,410600000.0
2009-01-30 03:31:00,115.32,115.37,115.32,115.37,375000000.0
2009-01-30 03:32:00,115.37,115.48,115.36,115.465,360200001.0
2009-01-30 03:33:00,115.465,115.48,115.425,115.43,280500000.0
2009-01-30 03:34:00,115.415,115.45,115.385,115.435,287200000.0
2009-01-30 03:35:00,115.435,115.445,115.41,115.42,341600000.0
2009-01-30 03:36:00,115.42,115.425,115.385,115.39,411599999.0
2009-01-30 03:37:00,115.39,115.395,115.35,115.35,335000000.0
2009-01-30 03:38:00,115.37,115.405,115.365,115.395,269000000.0
2009-01-30 03:39:00,115.39,115.4,115.355,115.375,273800000.0
2009-01-30 03:40:00,115.37,115.38,115.37,115.37,167000000.0
2009-01-30 03:41:00,115.37,115.375,115.36,115.37,163400000.0
2009-01-30 03:42:00,115.37,115.405,115.37,115.38,175000001.0
2009-01-30 03:43:00,115.38,115.4,115.38,115.4,177000000.0
2009-01-30 03:44:00,115.395,115.425,115.395,115.425,240200000.0
2009-01-30 03:45:00,115.425,115.465,115.42,115.455,231400000.0
2009-01-30 03:46:00,115.455,115.48,115.445,115.48,55000000.0
2009-01-30 03:47:00,115.48,115.535,115.48,115.52,316999999.0
2009-01-30 03:48:00,115.53,115.55,115.53,115.54,218400000.0
2009-01-30 03:49:00,115.545,115.56,115.525,115.55,231200000.0
2009-01-30 03:50:00,115.55,115.565,115.53,115.565,261200000.0
2009-01-30 03:51:00,115.57,115.665,115.565,115.645,394799999.0
2009-01-30 03:52:00,115.645,115.7,115.64,115.64,332599999.0
2009-01-30 03:53:00,115.645,115.65,115.605,115.605,194000001.0
2009-01-30 03:54:00,115.605,115.645,115.6,115.63,625799992.0
2009-01-30 03:55:00,115.64,115.665,115.63,115.665,457799996.0
2009-01-30 03:56:00,115.665,115.695,115.62,115.62,430399997.0
2009-01-30 03:57:00,115.62,115.63,115.595,115.595,409399999.0
2009-01-30 03:58:00,115.59,115.62,115.57,115.605,395399998.0
2009-01-30 03:59:00,115.605,115.615,115.585,115.615,396399999.0
2009-01-30 04:00:00,115.605,115.605,115.595,115.595,90000000.0
2009-01-30 04:01:00,115.6,115.605,115.56,115.565,263400001.0
2009-01-30 04:02:00,115.565,115.605,115.555,115.6,295199998.0
2009-01-30 04:03:00,115.6,115.625,115.585,115.6,456000001.0
2009-01-30 04:04:00,115.605,115.615,115.565,115.585,683399996.0
2009-01-30 04:05:00,115.6,115.65,115.595,115.635,527400000.0
2009-01-30 04:06:00,115.64,115.69,115.635,115.685,469999999.0
2009-01-30 04:07:00,115.685,115.685,115.64,115.65,184600000.0
2009-01-30 04:08:00,115.65,115.655,115.605,115.655,293600000.0
2009-01-30 04:09:00,115.655,115.665,115.615,115.635,306800001.0
2009-01-30 04:10:00,115.635,115.665,115.635,115.655,124600000.0
2009-01-30 04:11:00,115.655,115.655,115.65,115.655,50400000.0
2009-01-30 04:12:00,115.665,115.665,115.62,115.625,209399998.0
2009-01-30 04:13:00,115.615,115.63,115.585,115.595,226200000.0
2009-01-30 04:14:00,115.595,115.625,115.575,115.62,173600000.0
2009-01-30 04:15:00,115.62,115.64,115.615,115.62,145799998.0
2009-01-30 04:16:00,115.63,115.66,115.61,115.64,576399998.0
2009-01-30 04:17:00,115.64,115.64,115.575,115.615,553999997.0
2009-01-30 04:18:00,115.62,115.62,115.6,115.62,78000000.0
2009-01-30 04:19:00,115.62,115.64,115.62,115.64,89600000.0
2009-01-30 04:20:00,115.64,115.68,115.64,115.66,161400000.0
2009-01-30 04:21:00,115.66,115.715,115.66,115.705,157000001.0
2009-01-30 04:22:00,115.705,115.705,115.68,115.685,229200000.0
2009-01-30 04:23:00,115.685,115.7,115.675,115.7,100800000.0
2009-01-30 04:24:00,115.7,115.72,115.7,115.72,137800001.0
2009-01-30 04:25:00,115.71,115.76,115.62,115.635,532200001.0
2009-01-30 04:26:00,115.64,115.64,115.585,115.615,201000000.0
2009-01-30 04:27:00,115.615,115.63,115.59,115.62,202799999.0
2009-01-30 04:28:00,115.62,115.62,115.585,115.59,112000000.0
2009-01-30 04:29:00,115.59,115.61,115.585,115.6,162000000.0
2009-01-30 04:30:00,115.6,115.6,115.585,115.585,74600000.0
2009-01-30 04:31:00,115.57,115.58,115.54,115.54,268200000.0
2009-01-30 04:32:00,115.545,115.55,115.53,115.53,62600000.0
2009-01-30 04:33:00,115.52,115.52,115.48,115.48,103200000.0
2009-01-30 04:34:00,115.48,115.505,115.48,115.5,305600000.0
2009-01-30 04:35:00,115.5,115.53,115.485,115.52,237600000.0
2009-01-30 04:36:00,115.52,115.53,115.51,115.52,154000000.0
2009-01-30 04:37:00,115.52,115.53,115.52,115.53,114600000.0
2009-01-30 04:38:00,115.53,115.53,115.48,115.5,170600000.0
2009-01-30 04:39:00,115.5,115.53,115.5,115.53,362200000.0
2009-01-30 04:40:00,115.53,115.56,115.53,115.56,221000000.0
2009-01-30 04:41:00,115.56,115.57,115.56,115.57,62200000.0
2009-01-30 04:42:00,115.565,115.57,115.565,115.565,68400000.0
2009-01-30 04:43:00,115.565,115.59,115.565,115.58,188600000.0
2009-01-30 04:44:00,115.59,115.63,115.59,115.62,154000000.0
2009-01-30 04:45:00,115.62,115.63,115.62,115.63,57000000.0
2009-01-30 04:46:00,115.63,115.64,115.625,115.63,88600000.0
2009-01-30 04:47:00,115.63,115.65,115.625,115.635,71400000.0
2009-01-30 04:48:00,115.635,115.635,115.625,115.63,98200000.0
2009-01-30 04:49:00,115.63,115.63,115.63,115.63,15000000.0
2009-01-30 04:50:00,115.63,115.72,115.63,115.715,267000000.0
2009-01-30 04:51:00,115.715,115.77,115.705,115.74,678399999.0
2009-01-30 04:52:00,115.74,115.75,115.735,115.735,267799999.0
2009-01-30 04:53:00,115.735,115.815,115.735,115.8,529000002.0
2009-01-30 04:54:00,115.8,115.835,115.75,115.77,769399998.0
2009-01-30 04:55:00,115.77,115.78,115.72,115.72,489199992.0
2009-01-30 04:56:00,115.72,115.78,115.665,115.73,509799994.0
2009-01-30 04:57:00,115.73,115.74,115.675,115.685,290399998.0
2009-01-30 04:58:00,115.685,115.79,115.685,115.77,620599996.0
2009-01-30 04:59:00,115.77,115.775,115.72,115.75,446799996.0
2009-01-30 05:00:00,115.75,115.75,115.72,115.74,112600000.0
2009-01-30 05:01:00,115.74,115.755,115.735,115.745,161599999.0
2009-01-30 05:02:00,115.745,115.75,115.745,115.745,3200000.0
2009-01-30 05:03:00,115.745,115.745,115.71,115.72,113399997.0
2009-01-30 05:04:00,115.72,115.73,115.615,115.615,649599995.0
2009-01-30 05:05:00,115.615,115.64,115.6,115.61,521999995.0
2009-01-30 05:06:00,115.61,115.62,115.61,115.61,158400000.0
2009-01-30 05:07:00,115.61,115.62,115.6,115.6,456800000.0
2009-01-30 05:08:00,115.6,115.615,115.595,115.615,245599998.0
2009-01-30 05:09:00,115.615,115.62,115.595,115.595,82599999.0
2009-01-30 05:10:00,115.595,115.605,115.55,115.565,252000003.0
2009-01-30 05:11:00,115.565,115.595,115.565,115.595,25200000.0
2009-01-30 05:12:00,115.595,115.64,115.595,115.64,12400000.0
2009-01-30 05:13:00,115.635,115.635,115.615,115.615,5000000.0
2009-01-30 05:14:00,115.615,115.615,115.575,115.595,120400000.0
2009-01-30 05:15:00,115.595,115.6,115.585,115.585,20400000.0
2009-01-30 05:16:00,115.58,115.605,115.58,115.605,36200000.0
2009-01-30 05:17:00,115.605,115.625,115.605,115.605,20800000.0
2009-01-30 05:18:00,115.605,115.61,115.605,115.605,14000000.0
2009-01-30 05:19:00,115.605,115.62,115.605,115.62,50800000.0
2009-01-30 05:20:00,115.62,115.645,115.62,115.635,109799999.0
2009-01-30 05:21:00,115.64,115.66,115.635,115.66,71800000.0
2009-01-30 05:22:00,115.665,115.665,115.62,115.63,49600000.0
2009-01-30 05:23:00,115.63,115.63,115.595,115.595,201600000.0
2009-01-30 05:24:00,115.595,115.6,115.58,115.58,92800000.0
2009-01-30 05:25:00,115.58,115.585,115.565,115.58,242400000.0
2009-01-30 05:26:00,115.58,115.59,115.575,115.585,45400000.0
2009-01-30 05:27:00,115.58,115.58,115.565,115.565,9600000.0
2009-01-30 05:28:00,115.565,115.575,115.565,115.565,24800000.0
2009-01-30 05:29:00,115.57,115.605,115.57,115.605,100200000.0
2009-01-30 05:30:00,115.615,115.645,115.61,115.635,190600000.0
2009-01-30 05:31:00,115.645,115.645,115.595,115.615,88800000.0
2009-01-30 05:32:00,115.615,115.615,115.55,115.56,146200000.0
2009-01-30 05:33:00,115.55,115.56,115.515,115.52,160200000.0
2009-01-30 05:34:00,115.52,115.535,115.52,115.535,24200000.0
2009-01-30 05:35:00,115.525,115.535,115.525,115.535,5800000.0
2009-01-30 05:36:00,115.545,115.545,115.505,115.525,140200000.0
2009-01-30 05:37:00,115.525,115.535,115.5,115.5,90200000.0
2009-01-30 05:38:00,115.5,115.5,115.445,115.455,172799999.0
2009-01-30 05:39:00,115.455,115.485,115.455,115.455,53000000.0
2009-01-30 05:40:00,115.46,115.46,115.44,115.45,136000000.0
2009-01-30 05:41:00,115.45,115.45,115.43,115.43,107599999.0
2009-01-30 05:42:00,115.43,115.43,115.4,115.4,325999999.0
2009-01-30 05:43:00,115.4,115.42,115.4,115.42,242200000.0
2009-01-30 05:44:00,115.42,115.42,115.315,115.315,450000000.0
2009-01-30 05:45:00,115.32,115.385,115.31,115.375,650199992.0
2009-01-30 05:46:00,115.37,115.41,115.365,115.405,554199997.0
2009-01-30 05:47:00,115.405,115.455,115.405,115.43,592599994.0
2009-01-30 05:48:00,115.44,115.44,115.31,115.315,677000001.0
2009-01-30 05:49:00,115.31,115.31,115.26,115.3,792399991.0
2009-01-30 05:50:00,115.32,115.32,115.255,115.27,671599996.0
2009-01-30 05:51:00,115.27,115.285,115.16,115.17,383600000.0
2009-01-30 05:52:00,115.17,115.26,115.155,115.26,666799997.0
2009-01-30 05:53:00,115.26,115.29,115.185,115.195,598199999.0
2009-01-30 05:54:00,115.195,115.215,115.165,115.17,505399999.0
2009-01-30 05:55:00,115.18,115.215,115.14,115.19,949999994.0
2009-01-30 05:56:00,115.19,115.22,115.18,115.21,228800000.0
2009-01-30 05:57:00,115.21,115.255,115.2,115.245,418200000.0
2009-01-30 05:58:00,115.245,115.255,115.23,115.24,327000002.0
2009-01-30 05:59:00,115.245,115.25,115.185,115.185,679200000.0
2009-01-30 06:00:00,115.185,115.205,115.06,115.12,1056199993.0
2009-01-30 06:01:00,115.12,115.175,114.98,115.005,1056600000.0
2009-01-30 06:02:00,115.0,115.025,114.955,114.985,607000000.0
2009-01-30 06:03:00,114.99,115.085,114.98,115.085,591599999.0
2009-01-30 06:04:00,115.085,115.135,115.085,115.135,377399998.0
2009-01-30 06:05:00,115.13,115.165,115.095,115.115,644199997.0
2009-01-30 06:06:00,115.125,115.145,114.955,115.015,689399997.0
2009-01-30 06:07:00,115.03,115.115,115.02,115.06,528600000.0
2009-01-30 06:08:00,115.06,115.1,115.045,115.065,384399998.0
2009-01-30 06:09:00,115.07,115.1,115.035,115.095,280400001.0
2009-01-30 06:10:00,115.08,115.1,115.04,115.05,539000000.0
2009-01-30 06:11:00,115.05,115.065,115.02,115.06,214400001.0
2009-01-30 06:12:00,115.05,115.05,114.97,115.015,548999999.0
2009-01-30 06:13:00,115.015,115.09,115.015,115.09,380000000.0
2009-01-30 06:14:00,115.09,115.125,115.09,115.09,324800000.0
2009-01-30 06:15:00,115.09,115.15,115.065,115.15,407200000.0
2009-01-30 06:16:00,115.13,115.185,115.13,115.15,410999998.0
2009-01-30 06:17:00,115.145,115.17,115.145,115.165,230000000.0
2009-01-30 06:18:00,115.165,115.195,115.165,115.17,602199997.0
2009-01-30 06:19:00,115.175,115.19,115.14,115.155,403600000.0
2009-01-30 06:20:00,115.155,115.165,115.125,115.135,361200000.0
2009-01-30 06:21:00,115.14,115.16,115.135,115.155,98000000.0
2009-01-30 06:22:00,115.155,115.18,115.155,115.165,60600000.0
2009-01-30 06:23:00,115.17,115.17,115.125,115.135,234200000.0
2009-01-30 06:24:00,115.14,115.145,115.135,115.145,171400000.0
2009-01-30 06:25:00,115.15,115.185,115.15,115.16,163600000.0
2009-01-30 06:26:00,115.16,115.16,115.125,115.14,433200001.0
2009-01-30 06:27:00,115.14,115.155,115.12,115.13,467200005.0
2009-01-30 06:28:00,115.13,115.145,115.13,115.13,141000002.0
2009-01-30 06:29:00,115.13,115.17,115.13,115.15,196999999.0
2009-01-30 06:30:00,115.155,115.195,115.155,115.185,349799999.0
2009-01-30 06:31:00,115.185,115.255,115.185,115.245,396399998.0
2009-01-30 06:32:00,115.245,115.245,115.16,115.215,468400002.0
2009-01-30 06:33:00,115.215,115.265,115.2,115.25,398000000.0
2009-01-30 06:34:00,115.26,115.36,115.25,115.33,653800000.0
2009-01-30 06:35:00,115.33,115.335,115.28,115.31,419800002.0
2009-01-30 06:36:00,115.31,115.355,115.3,115.325,603200000.0
2009-01-30 06:37:00,115.33,115.345,115.31,115.31,264200000.0
2009-01-30 06:38:00,115.31,115.34,115.245,115.275,390400000.0
2009-01-30 06:39:00,115.28,115.315,115.24,115.275,702599997.0
2009-01-30 06:40:00,115.28,115.295,115.275,115.28,300000000.0
2009-01-30 06:41:00,115.295,115.31,115.27,115.27,794599991.0
2009-01-30 06:42:00,115.27,115.295,115.225,115.24,766999993.0
2009-01-30 06:43:00,115.235,115.26,115.205,115.255,686399996.0
2009-01-30 06:44:00,115.255,115.26,115.255,115.26,189599995.0
2009-01-30 06:45:00,115.27,115.285,115.245,115.27,357399997.0
2009-01-30 06:46:00,115.27,115.305,115.25,115.25,644599997.0
2009-01-30 06:47:00,115.25,115.25,115.22,115.225,430200004.0
2009-01-30 06:48:00,115.235,115.245,115.215,115.245,184999998.0
2009-01-30 06:49:00,115.245,115.245,115.205,115.235,105200001.0
2009-01-30 06:50:00,115.235,115.255,115.235,115.245,208400002.0
2009-01-30 06:51:00,115.245,115.28,115.24,115.24,249800001.0
2009-01-30 06:52:00,115.235,115.24,115.23,115.23,101400000.0
2009-01-30 06:53:00,115.245,115.245,115.205,115.21,222000000.0
2009-01-30 06:54:00,115.21,115.22,115.21,115.215,81000000.0
2009-01-30 06:55:00,115.22,115.225,115.21,115.22,341199998.0
2009-01-30 06:56:00,115.225,115.26,115.215,115.215,198000000.0
2009-01-30 06:57:00,115.25,115.26,115.24,115.25,410599998.0
2009-01-30 06:58:00,115.21,115.21,115.15,115.17,410599998.0
2009-01-30 06:59:00,115.17,115.195,115.165,115.165,220000000.0
2009-01-30 07:00:00,115.165,115.21,115.165,115.195,238800000.0
2009-01-30 07:01:00,115.195,115.21,115.165,115.18,336799997.0
2009-01-30 07:02:00,115.18,115.18,115.115,115.125,456000005.0
2009-01-30 07:03:00,115.125,115.185,115.12,115.14,522200001.0
2009-01-30 07:04:00,115.13,115.135,115.125,115.125,277000000.0
2009-01-30 07:05:00,115.125,115.125,115.095,115.12,173400000.0
2009-01-30 07:06:00,115.11,115.115,115.075,115.075,217399999.0
2009-01-30 07:07:00,115.08,115.095,115.04,115.065,235400000.0
2009-01-30 07:08:00,115.065,115.075,115.045,115.055,207200000.0
2009-01-30 07:09:00,115.045,115.145,115.045,115.125,100000000.0
2009-01-30 07:10:00,115.135,115.145,115.065,115.09,544600000.0
2009-01-30 07:11:00,115.105,115.11,115.065,115.065,284800000.0
2009-01-30 07:12:00,115.065,115.07,115.03,115.05,312199999.0
2009-01-30 07:13:00,115.055,115.095,115.055,115.075,452200000.0
2009-01-30 07:14:00,115.075,115.095,115.05,115.05,357400001.0
2009-01-30 07:15:00,115.05,115.06,115.015,115.03,712199998.0
2009-01-30 07:16:00,115.03,115.03,114.97,115.0,550200000.0
2009-01-30 07:17:00,115.0,115.015,114.96,114.985,184000000.0
2009-01-30 07:18:00,114.995,114.995,114.98,114.985,351200000.0
2009-01-30 07:19:00,114.98,115.015,114.965,115.005,347800001.0
2009-01-30 07:20:00,115.01,115.065,115.01,115.065,131200000.0
2009-01-30 07:21:00,115.065,115.07,115.04,115.05,354199998.0
2009-01-30 07:22:00,115.05,115.085,115.04,115.07,702599999.0
2009-01-30 07:23:00,115.07,115.095,115.065,115.09,321200001.0
2009-01-30 07:24:00,115.095,115.13,115.09,115.12,302199998.0
2009-01-30 07:25:00,115.125,115.15,115.12,115.125,387600000.0
2009-01-30 07:26:00,115.135,115.165,115.125,115.16,690800000.0
2009-01-30 07:27:00,115.155,115.175,115.15,115.155,226000000.0
2009-01-30 07:28:00,115.155,115.215,115.14,115.205,526599998.0
2009-01-30 07:29:00,115.205,115.235,115.18,115.22,304599999.0
2009-01-30 07:30:00,115.225,115.24,115.215,115.215,250000000.0
2009-01-30 07:31:00,115.23,115.245,115.215,115.245,353400000.0
2009-01-30 07:32:00,115.24,115.245,115.215,115.22,437400001.0
2009-01-30 07:33:00,115.22,115.25,115.215,115.235,242799999.0
2009-01-30 07:34:00,115.23,115.245,115.22,115.24,131200000.0
2009-01-30 07:35:00,115.24,115.25,115.22,115.22,326600000.0
2009-01-30 07:36:00,115.22,115.255,115.195,115.225,316000000.0
2009-01-30 07:37:00,115.225,115.225,115.205,115.205,138200000.0
2009-01-30 07:38:00,115.205,115.215,115.195,115.215,229600000.0
2009-01-30 07:39:00,115.215,115.22,115.185,115.205,116600000.0
2009-01-30 07:40:00,115.205,115.205,115.165,115.165,119400000.0
2009-01-30 07:41:00,115.165,115.175,115.165,115.175,36200000.0
2009-01-30 07:42:00,115.175,115.185,115.175,115.185,71400000.0
2009-01-30 07:43:00,115.185,115.195,115.16,115.165,90600000.0
2009-01-30 07:44:00,115.165,115.175,115.155,115.17,258800000.0
2009-01-30 07:45:00,115.17,115.17,115.15,115.155,207800000.0
2009-01-30 07:46:00,115.155,115.185,115.155,115.18,320800000.0
2009-01-30 07:47:00,115.175,115.18,115.15,115.15,150800000.0
2009-01-30 07:48:00,115.15,115.165,115.15,115.15,156200000.0
2009-01-30 07:49:00,115.15,115.225,115.15,115.2,254800000.0
2009-01-30 07:50:00,115.2,115.205,115.185,115.2,290000000.0
2009-01-30 07:51:00,115.2,115.24,115.19,115.235,330399998.0
2009-01-30 07:52:00,115.25,115.255,115.205,115.225,543599996.0
2009-01-30 07:53:00,115.225,115.265,115.225,115.26,611399990.0
2009-01-30 07:54:00,115.265,115.27,115.25,115.26,188999998.0
2009-01-30 07:55:00,115.26,115.26,115.24,115.24,111199999.0
2009-01-30 07:56:00,115.24,115.25,115.235,115.25,426799996.0
2009-01-30 07:57:00,115.25,115.265,115.225,115.245,649000001.0
2009-01-30 07:58:00,115.245,115.29,115.245,115.29,700600000.0
2009-01-30 07:59:00,115.28,115.29,115.28,115.29,106800000.0
2009-01-30 08:00:00,115.29,115.3,115.23,115.235,195000001.0
2009-01-30 08:01:00,115.24,115.26,115.23,115.26,184800000.0
2009-01-30 08:02:00,115.26,115.33,115.25,115.315,373200000.0
2009-01-30 08:03:00,115.315,115.315,115.28,115.295,505400003.0
2009-01-30 08:04:00,115.295,115.305,115.265,115.28,414000000.0
2009-01-30 08:05:00,115.285,115.36,115.285,115.36,302700000.0
2009-01-30 08:06:00,115.37,115.42,115.37,115.39,451200001.0
2009-01-30 08:07:00,115.39,115.445,115.385,115.385,565599995.0
2009-01-30 08:08:00,115.385,115.385,115.325,115.34,743199994.0
2009-01-30 08:09:00,115.35,115.35,115.33,115.33,297200000.0
2009-01-30 08:10:00,115.33,115.375,115.33,115.375,254399998.0
2009-01-30 08:11:00,115.375,115.415,115.28,115.295,679000001.0
2009-01-30 08:12:00,115.3,115.3,115.185,115.25,551399997.0
2009-01-30 08:13:00,115.25,115.255,115.205,115.235,432399996.0
2009-01-30 08:14:00,115.235,115.24,115.2,115.23,341200000.0
2009-01-30 08:15:00,115.23,115.23,115.185,115.185,128400000.0
2009-01-30 08:16:00,115.185,115.235,115.185,115.23,477999994.0
2009-01-30 08:17:00,115.23,115.325,115.23,115.3,644199993.0
2009-01-30 08:18:00,115.305,115.335,115.275,115.325,495800000.0
2009-01-30 08:19:00,115.335,115.36,115.325,115.35,255399995.0
2009-01-30 08:20:00,115.36,115.375,115.345,115.365,231600001.0
2009-01-30 08:21:00,115.355,115.38,115.345,115.355,463999996.0
2009-01-30 08:22:00,115.355,115.36,115.29,115.31,611999995.0
2009-01-30 08:23:00,115.31,115.35,115.31,115.33,319399998.0
2009-01-30 08:24:00,115.33,115.38,115.33,115.38,506599999.0
2009-01-30 08:25:00,115.365,115.415,115.36,115.385,615999997.0
2009-01-30 08:26:00,115.385,115.4,115.335,115.365,253800000.0
2009-01-30 08:27:00,115.36,115.38,115.33,115.38,502999993.0
2009-01-30 08:28:00,115.365,115.425,115.365,115.41,253200000.0
2009-01-30 08:29:00,115.41,115.41,115.355,115.355,296599997.0
2009-01-30 08:30:00,115.345,115.37,115.315,115.325,517599997.0
2009-01-30 08:31:00,115.325,115.33,115.255,115.255,734799990.0
2009-01-30 08:32:00,115.255,115.3,115.255,115.28,436799998.0
2009-01-30 08:33:00,115.275,115.345,115.275,115.34,309199997.0
2009-01-30 08:34:00,115.34,115.37,115.33,115.345,166200000.0
2009-01-30 08:35:00,115.35,115.395,115.34,115.37,400400000.0
2009-01-30 08:36:00,115.37,115.37,115.35,115.35,106800000.0
2009-01-30 08:37:00,115.345,115.38,115.34,115.36,202000000.0
2009-01-30 08:38:00,115.36,115.36,115.29,115.295,265999999.0
2009-01-30 08:39:00,115.295,115.335,115.295,115.335,249400000.0
2009-01-30 08:40:00,115.335,115.415,115.335,115.39,231999999.0
2009-01-30 08:41:00,115.39,115.39,115.37,115.385,201600000.0
2009-01-30 08:42:00,115.385,115.57,115.385,115.56,323800000.0
2009-01-30 08:43:00,115.56,115.56,115.465,115.47,325199999.0
2009-01-30 08:44:00,115.47,115.515,115.465,115.5,278200000.0
2009-01-30 08:45:00,115.5,115.56,115.5,115.56,396199999.0
2009-01-30 08:46:00,115.57,115.62,115.545,115.62,558599998.0
2009-01-30 08:47:00,115.62,115.63,115.52,115.525,481799998.0
2009-01-30 08:48:00,115.525,115.54,115.48,115.515,537800000.0
2009-01-30 08:49:00,115.515,115.515,115.415,115.44,709599995.0
2009-01-30 08:50:00,115.43,115.445,115.42,115.42,335999999.0
2009-01-30 08:51:00,115.42,115.47,115.42,115.465,716200000.0
2009-01-30 08:52:00,115.465,115.56,115.455,115.545,481400000.0
2009-01-30 08:53:00,115.55,115.575,115.53,115.55,410400001.0
2009-01-30 08:54:00,115.55,115.55,115.52,115.535,476799997.0
2009-01-30 08:55:00,115.54,115.575,115.535,115.565,397599997.0
2009-01-30 08:56:00,115.565,115.58,115.48,115.49,485399996.0
2009-01-30 08:57:00,115.49,115.49,115.475,115.475,170600000.0
2009-01-30 08:58:00,115.485,115.53,115.48,115.53,248599998.0
2009-01-30 08:59:00,115.515,115.62,115.515,115.6,643199999.0
2009-01-30 09:00:00,115.605,115.62,115.56,115.56,491999998.0
2009-01-30 09:01:00,115.555,115.555,115.525,115.53,485200002.0
2009-01-30 09:02:00,115.53,115.54,115.43,115.445,382800000.0
2009-01-30 09:03:00,115.455,115.455,115.43,115.44,186400000.0
2009-01-30 09:04:00,115.44,115.44,115.41,115.415,253800000.0
2009-01-30 09:05:00,115.42,115.44,115.415,115.42,288200000.0
2009-01-30 09:06:00,115.415,115.42,115.395,115.4,249000000.0
2009-01-30 09:07:00,115.4,115.415,115.355,115.36,353800000.0
2009-01-30 09:08:00,115.35,115.35,115.295,115.32,420200002.0
2009-01-30 09:09:00,115.305,115.32,115.275,115.29,397600000.0
2009-01-30 09:10:00,115.3,115.315,115.285,115.305,390400001.0
2009-01-30 09:11:00,115.305,115.33,115.26,115.3,525000001.0
2009-01-30 09:12:00,115.3,115.37,115.3,115.33,453000001.0
2009-01-30 09:13:00,115.33,115.335,115.3,115.32,284400000.0
2009-01-30 09:14:00,115.315,115.375,115.31,115.375,194400000.0
2009-01-30 09:15:00,115.38,115.465,115.38,115.455,295200000.0
2009-01-30 09:16:00,115.455,115.455,115.41,115.42,283199997.0
2009-01-30 09:17:00,115.425,115.48,115.425,115.47,482599999.0
2009-01-30 09:18:00,115.445,115.53,115.435,115.51,495800002.0
2009-01-30 09:19:00,115.51,115.52,115.45,115.45,579000001.0
2009-01-30 09:20:00,115.45,115.5,115.38,115.41,505599999.0
2009-01-30 09:21:00,115.425,115.475,115.42,115.445,459400000.0
2009-01-30 09:22:00,115.45,115.47,115.43,115.435,382800001.0
2009-01-30 09:23:00,115.435,115.44,115.3,115.31,528800000.0
2009-01-30 09:24:00,115.31,115.31,115.26,115.3,684200004.0
2009-01-30 09:25:00,115.3,115.325,115.295,115.32,360400000.0
2009-01-30 09:26:00,115.32,115.375,115.31,115.36,326000000.0
2009-01-30 09:27:00,115.355,115.38,115.335,115.345,472200000.0
2009-01-30 09:28:00,115.355,115.355,115.27,115.3,413200000.0
2009-01-30 09:29:00,115.3,115.315,115.17,115.17,628400000.0
2009-01-30 09:30:00,115.17,115.23,115.16,115.2,410800000.0
2009-01-30 09:31:00,115.2,115.225,115.19,115.205,519800001.0
2009-01-30 09:32:00,115.205,115.215,115.205,115.205,501999998.0
2009-01-30 09:33:00,115.205,115.205,115.185,115.2,496400000.0
2009-01-30 09:34:00,115.2,115.215,115.175,115.205,614200000.0
2009-01-30 09:35:00,115.22,115.235,115.205,115.215,257400000.0
2009-01-30 09:36:00,115.22,115.22,115.21,115.21,295400000.0
2009-01-30 09:37:00,115.21,115.3,115.205,115.27,494400000.0
2009-01-30 09:38:00,115.27,115.355,115.245,115.32,650800000.0
2009-01-30 09:39:00,115.33,115.365,115.295,115.355,458999999.0
2009-01-30 09:40:00,115.36,115.385,115.35,115.385,366600000.0
2009-01-30 09:41:00,115.375,115.43,115.375,115.41,556000000.0
2009-01-30 09:42:00,115.4,115.405,115.345,115.345,344400000.0
2009-01-30 09:43:00,115.35,115.355,115.305,115.345,446800000.0
2009-01-30 09:44:00,115.34,115.4,115.34,115.4,648199999.0
2009-01-30 09:45:00,115.4,115.43,115.37,115.38,754999998.0
2009-01-30 09:46:00,115.38,115.42,115.355,115.36,574400001.0
2009-01-30 09:47:00,115.36,115.37,115.305,115.305,395200001.0
2009-01-30 09:48:00,115.305,115.34,115.3,115.325,691199999.0
2009-01-30 09:49:00,115.325,115.39,115.305,115.315,487800001.0
2009-01-30 09:50:00,115.315,115.325,115.28,115.32,648400000.0
2009-01-30 09:51:00,115.32,115.345,115.31,115.34,567000000.0
2009-01-30 09:52:00,115.34,115.37,115.325,115.355,412000000.0
2009-01-30 09:53:00,115.36,115.37,115.28,115.285,503600001.0
2009-01-30 09:54:00,115.285,115.37,115.285,115.365,461800000.0
2009-01-30 09:55:00,115.365,115.375,115.345,115.36,362400000.0
2009-01-30 09:56:00,115.36,115.38,115.335,115.355,466599999.0
2009-01-30 09:57:00,115.355,115.38,115.33,115.33,531000000.0
2009-01-30 09:58:00,115.33,115.4,115.325,115.36,565500001.0
2009-01-30 09:59:00,115.36,115.43,115.36,115.395,625500002.0
2009-01-30 10:00:00,115.4,115.41,115.36,115.36,597800000.0
2009-01-30 10:01:00,115.365,115.45,115.35,115.425,644600002.0
2009-01-30 10:02:00,115.42,115.48,115.395,115.47,452200000.0
2009-01-30 10:03:00,115.47,115.55,115.435,115.515,667000000.0
2009-01-30 10:04:00,115.505,115.55,115.465,115.5,698000000.0
2009-01-30 10:05:00,115.5,115.52,115.435,115.515,528200000.0
2009-01-30 10:06:00,115.515,115.575,115.51,115.51,562000000.0
2009-01-30 10:07:00,115.51,115.515,115.48,115.48,713600002.0
2009-01-30 10:08:00,115.485,115.51,115.475,115.51,455000000.0
2009-01-30 10:09:00,115.5,115.53,115.5,115.5,608200001.0
2009-01-30 10:10:00,115.505,115.55,115.485,115.54,746600000.0
2009-01-30 10:11:00,115.545,115.55,115.525,115.54,678599999.0
2009-01-30 10:12:00,115.55,115.585,115.51,115.515,583000000.0
2009-01-30 10:13:00,115.515,115.54,115.49,115.54,674999999.0
2009-01-30 10:14:00,115.545,115.545,115.38,115.43,736599999.0
2009-01-30 10:15:00,115.43,115.43,115.32,115.34,801600000.0
2009-01-30 10:16:00,115.335,115.345,115.285,115.295,782400002.0
2009-01-30 10:17:00,115.295,115.295,115.165,115.175,700000002.0
2009-01-30 10:18:00,115.17,115.185,115.0,115.04,761399999.0
2009-01-30 10:19:00,115.045,115.05,114.885,115.025,663400002.0
2009-01-30 10:20:00,115.025,115.055,114.92,115.025,816800001.0
2009-01-30 10:21:00,115.025,115.025,114.9,114.94,757800001.0
2009-01-30 10:22:00,114.94,114.94,114.765,114.87,626200000.0
2009-01-30 10:23:00,114.875,114.93,114.84,114.855,728800000.0
2009-01-30 10:24:00,114.855,114.91,114.845,114.885,660400000.0
2009-01-30 10:25:00,114.885,114.91,114.88,114.905,401200000.0
2009-01-30 10:26:00,114.91,114.91,114.865,114.9,402000000.0
2009-01-30 10:27:00,114.9,114.93,114.89,114.905,655199999.0
2009-01-30 10:28:00,114.905,115.0,114.905,114.97,938800000.0
2009-01-30 10:29:00,114.97,115.03,114.955,114.98,671199999.0
2009-01-30 10:30:00,114.99,115.075,114.985,115.045,817000000.0
2009-01-30 10:31:00,115.045,115.135,115.045,115.125,557400000.0
2009-01-30 10:32:00,115.125,115.16,115.115,115.14,454400001.0
2009-01-30 10:33:00,115.14,115.17,115.06,115.17,509800000.0
2009-01-30 10:34:00,115.17,115.18,115.115,115.14,497600000.0
2009-01-30 10:35:00,115.13,115.16,115.125,115.145,643800000.0
2009-01-30 10:36:00,115.14,115.14,115.065,115.085,602200000.0
2009-01-30 10:37:00,115.08,115.15,115.075,115.145,650200000.0
2009-01-30 10:38:00,115.145,115.165,115.125,115.15,694200000.0
2009-01-30 10:39:00,115.15,115.215,115.14,115.21,573000001.0
2009-01-30 10:40:00,115.205,115.255,115.205,115.235,722000002.0
2009-01-30 10:41:00,115.235,115.245,115.2,115.215,766000001.0
2009-01-30 10:42:00,115.225,115.305,115.205,115.305,692000000.0
2009-01-30 10:43:00,115.305,115.35,115.225,115.255,633400002.0
2009-01-30 10:44:00,115.255,115.29,115.235,115.29,461400001.0
2009-01-30 10:45:00,115.29,115.29,115.175,115.175,546600000.0
2009-01-30 10:46:00,115.17,115.24,115.16,115.205,748800000.0
2009-01-30 10:47:00,115.205,115.235,115.19,115.215,621399999.0
2009-01-30 10:48:00,115.22,115.27,115.22,115.235,533400000.0
2009-01-30 10:49:00,115.24,115.28,115.235,115.24,720400001.0
2009-01-30 10:50:00,115.24,115.27,115.155,115.155,748399998.0
2009-01-30 10:51:00,115.15,115.195,115.15,115.17,506400001.0
2009-01-30 10:52:00,115.175,115.215,115.165,115.21,590400000.0
2009-01-30 10:53:00,115.215,115.225,115.11,115.14,434400000.0
2009-01-30 10:54:00,115.14,115.14,115.065,115.12,635599999.0
2009-01-30 10:55:00,115.12,115.145,115.075,115.135,511800000.0
2009-01-30 10:56:00,115.135,115.155,115.055,115.055,513200000.0
2009-01-30 10:57:00,115.05,115.085,115.025,115.025,558000000.0
2009-01-30 10:58:00,115.025,115.05,114.94,115.02,682600002.0
2009-01-30 10:59:00,115.02,115.115,115.02,115.115,684399999.0
2009-01-30 11:00:00,115.105,115.12,115.025,115.025,353600000.0
2009-01-30 11:01:00,115.03,115.04,114.98,115.01,574400001.0
2009-01-30 11:02:00,115.01,115.025,114.99,115.02,452800000.0
2009-01-30 11:03:00,115.025,115.025,114.995,115.015,477400001.0
2009-01-30 11:04:00,115.015,115.04,114.98,115.04,642399999.0
2009-01-30 11:05:00,115.04,115.04,115.02,115.035,424800000.0
2009-01-30 11:06:00,115.035,115.045,114.94,115.01,491400000.0
2009-01-30 11:07:00,115.01,115.03,115.0,115.0,424000000.0
2009-01-30 11:08:00,115.0,115.01,114.935,114.98,583000000.0
2009-01-30 11:09:00,114.97,115.005,114.94,114.94,510400000.0
2009-01-30 11:10:00,114.935,115.045,114.935,115.03,522200000.0
2009-01-30 11:11:00,115.035,115.125,115.03,115.12,638800000.0
2009-01-30 11:12:00,115.125,115.125,115.05,115.065,693600001.0
2009-01-30 11:13:00,115.065,115.09,115.055,115.055,395400000.0
2009-01-30 11:14:00,115.065,115.105,115.055,115.105,727200001.0
2009-01-30 11:15:00,115.105,115.115,115.095,115.1,332000000.0
2009-01-30 11:16:00,115.1,115.105,115.06,115.065,501600001.0
2009-01-30 11:17:00,115.06,115.1,115.06,115.08,444199999.0
2009-01-30 11:18:00,115.08,115.085,115.045,115.07,645999994.0
2009-01-30 11:19:00,115.07,115.1,115.065,115.08,700199997.0
2009-01-30 11:20:00,115.085,115.115,115.075,115.075,633600000.0
2009-01-30 11:21:00,115.075,115.075,115.03,115.06,543800001.0
2009-01-30 11:22:00,115.06,115.075,115.025,115.05,571800000.0
2009-01-30 11:23:00,115.045,115.095,115.035,115.075,504000000.0
2009-01-30 11:24:00,115.07,115.095,115.02,115.03,466400000.0
2009-01-30 11:25:00,115.025,115.135,115.025,115.125,624599999.0
2009-01-30 11:26:00,115.125,115.125,115.065,115.085,452800000.0
2009-01-30 11:27:00,115.08,115.115,115.06,115.11,698599998.0
2009-01-30 11:28:00,115.11,115.145,115.095,115.1,656000001.0
2009-01-30 11:29:00,115.095,115.11,115.065,115.075,646599998.0
2009-01-30 11:30:00,115.075,115.11,115.035,115.075,793000003.0
2009-01-30 11:31:00,115.075,115.105,115.045,115.095,745199999.0
2009-01-30 11:32:00,115.105,115.125,115.06,115.085,522799999.0
2009-01-30 11:33:00,115.085,115.125,115.085,115.1,1000800002.0
2009-01-30 11:34:00,115.105,115.125,115.095,115.1,745799999.0
2009-01-30 11:35:00,115.1,115.125,115.07,115.125,568400001.0
2009-01-30 11:36:00,115.13,115.13,115.11,115.11,613999999.0
2009-01-30 11:37:00,115.11,115.155,115.105,115.12,671000002.0
2009-01-30 11:38:00,115.11,115.15,115.055,115.09,676400001.0
2009-01-30 11:39:00,115.09,115.105,115.055,115.075,783900003.0
2009-01-30 11:40:00,115.075,115.075,114.98,115.01,653400000.0
2009-01-30 11:41:00,115.0,115.015,114.965,114.965,575400000.0
2009-01-30 11:42:00,114.955,114.98,114.885,114.915,531400000.0
2009-01-30 11:43:00,114.92,114.93,114.79,114.835,553400000.0
2009-01-30 11:44:00,114.835,114.855,114.8,114.825,586000000.0
2009-01-30 11:45:00,114.825,114.88,114.815,114.88,657200000.0
2009-01-30 11:46:00,114.88,114.91,114.83,114.9,566600000.0
2009-01-30 11:47:00,114.9,114.96,114.895,114.9,564400000.0
2009-01-30 11:48:00,114.9,114.92,114.895,114.9,638800001.0
2009-01-30 11:49:00,114.9,114.905,114.85,114.865,525800001.0
2009-01-30 11:50:00,114.865,114.89,114.84,114.89,531600000.0
2009-01-30 11:51:00,114.895,114.905,114.89,114.895,385600000.0
2009-01-30 11:52:00,114.895,114.915,114.89,114.915,357800000.0
2009-01-30 11:53:00,114.905,114.905,114.815,114.815,489600000.0
2009-01-30 11:54:00,114.815,114.86,114.795,114.86,469800000.0
2009-01-30 11:55:00,114.86,114.865,114.825,114.845,454400000.0
2009-01-30 11:56:00,114.845,114.865,114.815,114.84,494800000.0
2009-01-30 11:57:00,114.84,114.87,114.825,114.83,484600000.0
2009-01-30 11:58:00,114.83,114.885,114.825,114.885,603400001.0
2009-01-30 11:59:00,114.89,114.94,114.89,114.89,457600000.0
2009-01-30 12:00:00,114.89,114.89,114.8,114.825,355200000.0
2009-01-30 12:01:00,114.815,114.9,114.795,114.895,641600000.0
2009-01-30 12:02:00,114.89,114.915,114.84,114.84,617800000.0
2009-01-30 12:03:00,114.84,114.87,114.745,114.805,561999999.0
2009-01-30 12:04:00,114.805,114.835,114.79,114.815,492800000.0
2009-01-30 12:05:00,114.815,114.845,114.785,114.8,566599999.0
2009-01-30 12:06:00,114.805,114.825,114.8,114.81,391500000.0
2009-01-30 12:07:00,114.825,114.87,114.815,114.86,527199999.0
2009-01-30 12:08:00,114.855,114.865,114.815,114.855,572200000.0
2009-01-30 12:09:00,114.855,114.885,114.825,114.825,579199999.0
2009-01-30 12:10:00,114.83,114.875,114.825,114.835,314800001.0
2009-01-30 12:11:00,114.835,114.885,114.805,114.87,509000000.0
2009-01-30 12:12:00,114.84,114.885,114.825,114.825,532200001.0
2009-01-30 12:13:00,114.825,114.865,114.825,114.845,585599999.0
2009-01-30 12:14:00,114.86,114.96,114.86,114.935,423400000.0
2009-01-30 12:15:00,114.925,115.01,114.895,115.01,580000000.0
2009-01-30 12:16:00,115.02,115.03,114.975,115.005,692600001.0
2009-01-30 12:17:00,115.02,115.05,114.985,115.035,491200001.0
2009-01-30 12:18:00,115.035,115.05,114.995,115.05,447200000.0
2009-01-30 12:19:00,115.05,115.085,115.035,115.06,640200001.0
2009-01-30 12:20:00,115.06,115.07,115.045,115.055,678000003.0
2009-01-30 12:21:00,115.055,115.06,115.025,115.05,396000000.0
2009-01-30 12:22:00,115.05,115.105,115.05,115.08,503200000.0
2009-01-30 12:23:00,115.075,115.1,115.075,115.085,399400000.0
2009-01-30 12:24:00,115.09,115.12,115.09,115.095,279600000.0
2009-01-30 12:25:00,115.095,115.165,115.095,115.145,307200000.0
2009-01-30 12:26:00,115.15,115.165,115.105,115.115,449200000.0
2009-01-30 12:27:00,115.115,115.115,115.06,115.085,588999999.0
2009-01-30 12:28:00,115.085,115.09,115.065,115.075,515600000.0
2009-01-30 12:29:00,115.075,115.14,115.075,115.135,534800000.0
2009-01-30 12:30:00,115.13,115.145,115.1,115.115,790399998.0
2009-01-30 12:31:00,115.115,115.165,115.105,115.16,650800003.0
2009-01-30 12:32:00,115.16,115.16,115.13,115.15,651200000.0
2009-01-30 12:33:00,115.16,115.185,115.145,115.17,494200001.0
2009-01-30 12:34:00,115.165,115.185,115.12,115.145,659999999.0
2009-01-30 12:35:00,115.145,115.18,115.14,115.16,720600000.0
2009-01-30 12:36:00,115.16,115.16,115.15,115.155,412800001.0
2009-01-30 12:37:00,115.15,115.155,115.13,115.14,293600000.0
2009-01-30 12:38:00,115.15,115.155,115.08,115.145,676800000.0
2009-01-30 12:39:00,115.155,115.265,115.155,115.25,623800003.0
2009-01-30 12:40:00,115.26,115.315,115.24,115.26,626600001.0
2009-01-30 12:41:00,115.26,115.26,115.24,115.25,452800005.0
2009-01-30 12:42:00,115.24,115.25,115.2,115.22,441200000.0
2009-01-30 12:43:00,115.215,115.215,115.15,115.155,718000001.0
2009-01-30 12:44:00,115.155,115.185,115.15,115.165,637200002.0
2009-01-30 12:45:00,115.165,115.18,115.16,115.175,681599996.0
2009-01-30 12:46:00,115.18,115.23,115.17,115.22,702200007.0
2009-01-30 12:47:00,115.225,115.28,115.22,115.265,527600002.0
2009-01-30 12:48:00,115.265,115.35,115.255,115.35,708399999.0
2009-01-30 12:49:00,115.35,115.375,115.345,115.365,575800001.0
2009-01-30 12:50:00,115.37,115.385,115.35,115.36,541200000.0
2009-01-30 12:51:00,115.37,115.375,115.35,115.355,255800000.0
2009-01-30 12:52:00,115.355,115.355,115.315,115.325,412600000.0
2009-01-30 12:53:00,115.33,115.335,115.315,115.325,295200000.0
2009-01-30 12:54:00,115.325,115.33,115.275,115.3,442800000.0
2009-01-30 12:55:00,115.3,115.315,115.29,115.31,428600000.0
2009-01-30 12:56:00,115.31,115.32,115.3,115.3,381000000.0
2009-01-30 12:57:00,115.3,115.31,115.3,115.305,204400000.0
2009-01-30 12:58:00,115.305,115.305,115.275,115.29,640999998.0
2009-01-30 12:59:00,115.29,115.32,115.29,115.32,353400000.0
2009-01-30 13:00:00,115.325,115.35,115.315,115.35,416400000.0
2009-01-30 13:01:00,115.35,115.37,115.33,115.37,306600000.0
2009-01-30 13:02:00,115.37,115.375,115.345,115.36,340600000.0
2009-01-30 13:03:00,115.36,115.385,115.345,115.37,529800001.0
2009-01-30 13:04:00,115.37,115.37,115.325,115.355,782200002.0
2009-01-30 13:05:00,115.355,115.38,115.345,115.38,445600000.0
2009-01-30 13:06:00,115.38,115.385,115.35,115.37,432600002.0
2009-01-30 13:07:00,115.37,115.37,115.345,115.36,465199999.0
2009-01-30 13:08:00,115.355,115.375,115.315,115.33,530399999.0
2009-01-30 13:09:00,115.335,115.34,115.33,115.335,146400001.0
2009-01-30 13:10:00,115.345,115.37,115.335,115.365,328200000.0
2009-01-30 13:11:00,115.37,115.37,115.285,115.3,431600000.0
2009-01-30 13:12:00,115.3,115.3,115.28,115.28,339800000.0
2009-01-30 13:13:00,115.28,115.285,115.215,115.235,511000000.0
2009-01-30 13:14:00,115.235,115.26,115.195,115.2,552600000.0
2009-01-30 13:15:00,115.2,115.245,115.185,115.185,513400000.0
2009-01-30 13:16:00,115.18,115.185,115.155,115.175,519199999.0
2009-01-30 13:17:00,115.175,115.185,115.165,115.165,395400000.0
2009-01-30 13:18:00,115.165,115.165,115.13,115.155,348200000.0
2009-01-30 13:19:00,115.155,115.205,115.155,115.205,616799999.0
2009-01-30 13:20:00,115.205,115.295,115.205,115.27,534600001.0
2009-01-30 13:21:00,115.27,115.27,115.185,115.195,353000000.0
2009-01-30 13:22:00,115.19,115.22,115.19,115.215,421400000.0
2009-01-30 13:23:00,115.22,115.265,115.215,115.25,302200000.0
2009-01-30 13:24:00,115.255,115.31,115.255,115.31,308399999.0
2009-01-30 13:25:00,115.305,115.31,115.19,115.22,453400000.0
2009-01-30 13:26:00,115.225,115.285,115.225,115.28,361399999.0
2009-01-30 13:27:00,115.28,115.28,115.21,115.22,494600000.0
2009-01-30 13:28:00,115.22,115.25,115.22,115.23,368600000.0
2009-01-30 13:29:00,115.23,115.265,115.225,115.24,499600000.0
2009-01-30 13:30:00,115.24,115.255,115.225,115.255,358800000.0
2009-01-30 13:31:00,115.255,115.26,115.245,115.255,362000001.0
2009-01-30 13:32:00,115.255,115.295,115.255,115.265,467100000.0
2009-01-30 13:33:00,115.265,115.31,115.265,115.31,536000001.0
2009-01-30 13:34:00,115.31,115.33,115.235,115.245,616800000.0
2009-01-30 13:35:00,115.24,115.25,115.215,115.225,439600000.0
2009-01-30 13:36:00,115.23,115.26,115.195,115.195,598400000.0
2009-01-30 13:37:00,115.195,115.215,115.12,115.12,501400000.0
2009-01-30 13:38:00,115.12,115.12,115.025,115.025,586600000.0
2009-01-30 13:39:00,115.025,115.14,115.005,115.115,533600000.0
2009-01-30 13:40:00,115.115,115.125,115.055,115.075,627599998.0
2009-01-30 13:41:00,115.075,115.14,115.07,115.135,562000001.0
2009-01-30 13:42:00,115.13,115.215,115.13,115.205,428400001.0
2009-01-30 13:43:00,115.21,115.255,115.205,115.245,501800000.0
2009-01-30 13:44:00,115.245,115.255,115.15,115.19,655599999.0
2009-01-30 13:45:00,115.18,115.2,115.17,115.2,314800000.0
2009-01-30 13:46:00,115.2,115.23,115.2,115.21,535800000.0
2009-01-30 13:47:00,115.21,115.22,115.14,115.17,804799995.0
2009-01-30 13:48:00,115.17,115.18,115.15,115.175,548199999.0
2009-01-30 13:49:00,115.17,115.18,115.1,115.11,717800000.0
2009-01-30 13:50:00,115.11,115.12,115.06,115.095,557800001.0
2009-01-30 13:51:00,115.095,115.115,115.075,115.1,446799999.0
2009-01-30 13:52:00,115.1,115.1,115.02,115.02,466200000.0
2009-01-30 13:53:00,115.02,115.07,115.01,115.045,621800001.0
2009-01-30 13:54:00,115.045,115.045,114.9,114.915,681400000.0
2009-01-30 13:55:00,114.915,114.965,114.905,114.92,569000000.0
2009-01-30 13:56:00,114.915,114.985,114.915,114.985,543200000.0
2009-01-30 13:57:00,114.985,115.07,114.985,115.045,573800002.0
2009-01-30 13:58:00,115.045,115.07,114.985,114.99,663799998.0
2009-01-30 13:59:00,114.99,115.005,114.9,114.93,679800000.0
2009-01-30 14:00:00,114.93,115.01,114.92,114.92,650800000.0
2009-01-30 14:01:00,114.92,114.94,114.865,114.93,478200001.0
2009-01-30 14:02:00,114.93,114.96,114.895,114.895,554799999.0
2009-01-30 14:03:00,114.9,114.94,114.87,114.905,468600000.0
2009-01-30 14:04:00,114.905,114.915,114.875,114.88,483400000.0
2009-01-30 14:05:00,114.875,114.9,114.875,114.895,330800000.0
2009-01-30 14:06:00,114.895,114.92,114.885,114.895,398799998.0
2009-01-30 14:07:00,114.895,114.925,114.885,114.92,473399998.0
2009-01-30 14:08:00,114.915,114.945,114.9,114.935,294000001.0
2009-01-30 14:09:00,114.94,114.965,114.94,114.96,488200000.0
2009-01-30 14:10:00,114.955,114.98,114.95,114.97,319400001.0
2009-01-30 14:11:00,114.975,115.03,114.96,115.025,764999999.0
2009-01-30 14:12:00,115.015,115.105,115.01,115.085,930199999.0
2009-01-30 14:13:00,115.085,115.14,115.075,115.125,617400001.0
2009-01-30 14:14:00,115.13,115.16,115.125,115.145,516199999.0
2009-01-30 14:15:00,115.15,115.175,115.135,115.15,372399999.0
2009-01-30 14:16:00,115.15,115.155,115.13,115.14,395800000.0
2009-01-30 14:17:00,115.14,115.14,115.075,115.075,481600000.0
2009-01-30 14:18:00,115.075,115.075,115.025,115.04,676600001.0
2009-01-30 14:19:00,115.04,115.115,115.04,115.1,673400000.0
2009-01-30 14:20:00,115.1,115.14,115.08,115.13,771800001.0
2009-01-30 14:21:00,115.13,115.19,115.13,115.17,554400000.0
2009-01-30 14:22:00,115.17,115.17,115.145,115.15,342800000.0
2009-01-30 14:23:00,115.15,115.15,115.1,115.11,472000000.0
2009-01-30 14:24:00,115.11,115.135,115.105,115.11,547200002.0
2009-01-30 14:25:00,115.11,115.12,115.095,115.1,390200000.0
2009-01-30 14:26:00,115.1,115.115,115.085,115.09,357200000.0
2009-01-30 14:27:00,115.09,115.095,115.065,115.085,422599999.0
2009-01-30 14:28:00,115.095,115.1,115.075,115.095,337400000.0
2009-01-30 14:29:00,115.095,115.18,115.095,115.155,439700000.0
2009-01-30 14:30:00,115.16,115.2,115.155,115.18,520600000.0
2009-01-30 14:31:00,115.18,115.18,115.14,115.15,415599999.0
2009-01-30 14:32:00,115.15,115.155,115.14,115.155,317400000.0
2009-01-30 14:33:00,115.155,115.155,115.13,115.13,251200000.0
2009-01-30 14:34:00,115.13,115.15,115.115,115.13,334399999.0
2009-01-30 14:35:00,115.12,115.135,115.11,115.11,571399999.0
2009-01-30 14:36:00,115.11,115.13,115.11,115.115,394600000.0
2009-01-30 14:37:00,115.115,115.145,115.11,115.125,338599999.0
2009-01-30 14:38:00,115.12,115.16,115.07,115.07,1007000002.0
2009-01-30 14:39:00,115.07,115.085,115.035,115.06,794400000.0
2009-01-30 14:40:00,115.06,115.09,115.045,115.09,481600000.0
2009-01-30 14:41:00,115.105,115.145,115.105,115.13,475800001.0
2009-01-30 14:42:00,115.135,115.14,115.12,115.12,741599997.0
2009-01-30 14:43:00,115.12,115.13,115.12,115.13,382000001.0
2009-01-30 14:44:00,115.13,115.13,115.12,115.12,278000000.0
2009-01-30 14:45:00,115.12,115.12,115.075,115.115,419999999.0
2009-01-30 14:46:00,115.105,115.165,115.095,115.13,283000000.0
2009-01-30 14:47:00,115.125,115.13,115.11,115.12,219000000.0
2009-01-30 14:48:00,115.12,115.22,115.12,115.18,549600000.0
2009-01-30 14:49:00,115.18,115.215,115.17,115.195,704200002.0
2009-01-30 14:50:00,115.195,115.24,115.18,115.24,432999999.0
2009-01-30 14:51:00,115.24,115.245,115.22,115.23,462400000.0
2009-01-30 14:52:00,115.225,115.245,115.215,115.245,435200000.0
2009-01-30 14:53:00,115.245,115.245,115.19,115.215,554000001.0
2009-01-30 14:54:00,115.215,115.215,115.185,115.19,616399999.0
2009-01-30 14:55:00,115.19,115.19,115.125,115.14,569000000.0
2009-01-30 14:56:00,115.14,115.14,115.075,115.08,535000000.0
2009-01-30 14:57:00,115.08,115.11,115.08,115.11,388000000.0
2009-01-30 14:58:00,115.11,115.15,115.11,115.12,480200000.0
2009-01-30 14:59:00,115.12,115.12,115.035,115.05,611000001.0
2009-01-30 15:00:00,115.05,115.055,114.895,114.93,595599999.0
2009-01-30 15:01:00,114.94,114.985,114.915,114.96,799599999.0
2009-01-30 15:02:00,114.96,115.01,114.935,114.975,430200000.0
2009-01-30 15:03:00,114.98,115.055,114.98,115.02,728100000.0
2009-01-30 15:04:00,115.02,115.02,114.89,114.89,722200000.0
2009-01-30 15:05:00,114.885,114.965,114.875,114.96,763200001.0
2009-01-30 15:06:00,114.965,114.99,114.805,114.835,687600001.0
2009-01-30 15:07:00,114.835,114.87,114.75,114.855,904399998.0
2009-01-30 15:08:00,114.855,114.86,114.81,114.81,433800001.0
2009-01-30 15:09:00,114.81,114.91,114.795,114.86,781200005.0
2009-01-30 15:10:00,114.85,114.905,114.825,114.84,711400000.0
2009-01-30 15:11:00,114.845,114.915,114.835,114.895,792400000.0
2009-01-30 15:12:00,114.895,114.97,114.895,114.965,938800002.0
2009-01-30 15:13:00,114.965,114.975,114.92,114.935,881000000.0
2009-01-30 15:14:00,114.935,115.01,114.93,114.975,665800001.0
2009-01-30 15:15:00,114.97,115.015,114.965,115.0,620400002.0
2009-01-30 15:16:00,115.0,115.085,115.0,115.075,509500000.0
2009-01-30 15:17:00,115.075,115.08,115.015,115.04,773200000.0
2009-01-30 15:18:00,115.055,115.135,115.01,115.055,647700001.0
2009-01-30 15:19:00,115.04,115.06,115.015,115.015,568400000.0
2009-01-30 15:20:00,115.025,115.06,114.95,114.99,474000001.0
2009-01-30 15:21:00,114.995,115.02,114.925,114.945,634999998.0
2009-01-30 15:22:00,114.935,114.99,114.935,114.98,520800000.0
2009-01-30 15:23:00,114.98,115.08,114.98,115.06,624400002.0
2009-01-30 15:24:00,115.065,115.065,114.98,114.985,433800001.0
2009-01-30 15:25:00,114.985,115.055,114.985,115.05,448000000.0
2009-01-30 15:26:00,115.05,115.07,115.015,115.04,358400000.0
2009-01-30 15:27:00,115.04,115.045,114.995,115.02,644000003.0
2009-01-30 15:28:00,115.02,115.055,115.01,115.055,500800003.0
2009-01-30 15:29:00,115.055,115.105,114.985,114.985,317200000.0
2009-01-30 15:30:00,114.985,115.45,114.975,115.28,305200000.0
2009-01-30 15:31:00,115.26,115.41,115.26,115.38,467600000.0
2009-01-30 15:32:00,115.38,115.405,115.3,115.35,489799999.0
2009-01-30 15:33:00,115.345,115.39,115.215,115.255,534999999.0
2009-01-30 15:34:00,115.255,115.28,115.125,115.145,407000000.0
2009-01-30 15:35:00,115.135,115.175,115.03,115.06,560800002.0
2009-01-30 15:36:00,115.045,115.06,114.92,115.0,613700000.0
2009-01-30 15:37:00,115.0,115.005,114.885,114.905,623999999.0
2009-01-30 15:38:00,114.92,115.04,114.89,115.04,596600001.0
2009-01-30 15:39:00,115.04,115.08,114.985,115.015,757500002.0
2009-01-30 15:40:00,115.025,115.21,115.025,115.21,564999999.0
2009-01-30 15:41:00,115.175,115.19,115.12,115.17,1106400005.0
2009-01-30 15:42:00,115.185,115.185,115.055,115.1,526200000.0
2009-01-30 15:43:00,115.1,115.165,115.1,115.14,948399997.0
2009-01-30 15:44:00,115.155,115.195,115.12,115.185,762300003.0
2009-01-30 15:45:00,115.19,115.195,115.105,115.135,706200001.0
2009-01-30 15:46:00,115.135,115.14,115.045,115.12,591999999.0
2009-01-30 15:47:00,115.105,115.285,115.095,115.275,712700002.0
2009-01-30 15:48:00,115.275,115.31,115.215,115.285,587600001.0
2009-01-30 15:49:00,115.285,115.3,115.09,115.135,683399999.0
2009-01-30 15:50:00,115.135,115.255,115.13,115.23,641399999.0
2009-01-30 15:51:00,115.22,115.285,115.17,115.215,655600000.0
2009-01-30 15:52:00,115.215,115.23,115.145,115.165,651600001.0
2009-01-30 15:53:00,115.16,115.165,115.065,115.125,817800003.0
2009-01-30 15:54:00,115.13,115.19,115.095,115.155,650400000.0
2009-01-30 15:55:00,115.15,115.19,115.105,115.155,688400000.0
2009-01-30 15:56:00,115.155,115.18,115.125,115.13,349400000.0
2009-01-30 15:57:00,115.14,115.15,115.055,115.15,799600001.0
2009-01-30 15:58:00,115.15,115.2,115.15,115.165,504800000.0
2009-01-30 15:59:00,115.17,115.305,115.145,115.28,400700000.0
2009-01-30 16:00:00,115.275,115.29,115.09,115.105,613000000.0
2009-01-30 16:01:00,115.105,115.14,115.065,115.105,598199999.0
2009-01-30 16:02:00,115.105,115.205,115.105,115.19,387000000.0
2009-01-30 16:03:00,115.19,115.19,115.15,115.18,605599999.0
2009-01-30 16:04:00,115.19,115.19,115.105,115.13,574200002.0
2009-01-30 16:05:00,115.125,115.13,115.075,115.105,743000000.0
2009-01-30 16:06:00,115.105,115.16,115.095,115.135,679400000.0
2009-01-30 16:07:00,115.135,115.25,115.135,115.205,773400000.0
2009-01-30 16:08:00,115.205,115.255,115.19,115.25,603400000.0
2009-01-30 16:09:00,115.25,115.275,115.22,115.23,683000000.0
2009-01-30 16:10:00,115.23,115.25,115.19,115.245,298400000.0
2009-01-30 16:11:00,115.24,115.295,115.22,115.235,892600004.0
2009-01-30 16:12:00,115.235,115.235,115.145,115.15,1013999999.0
2009-01-30 16:13:00,115.15,115.165,115.105,115.12,597600000.0
2009-01-30 16:14:00,115.12,115.13,115.065,115.115,897800006.0
2009-01-30 16:15:00,115.115,115.27,115.11,115.255,689700002.0
2009-01-30 16:16:00,115.26,115.335,115.15,115.15,831499999.0
2009-01-30 16:17:00,115.16,115.235,115.13,115.2,819800000.0
2009-01-30 16:18:00,115.2,115.26,115.2,115.24,917399994.0
2009-01-30 16:19:00,115.225,115.24,115.15,115.17,619799998.0
2009-01-30 16:20:00,115.17,115.23,115.15,115.215,784800000.0
2009-01-30 16:21:00,115.225,115.28,115.19,115.275,764800001.0
2009-01-30 16:22:00,115.28,115.305,115.255,115.305,658400001.0
2009-01-30 16:23:00,115.305,115.305,115.2,115.205,332600001.0
2009-01-30 16:24:00,115.205,115.205,115.15,115.19,750400004.0
2009-01-30 16:25:00,115.205,115.205,115.17,115.19,912399998.0
2009-01-30 16:26:00,115.19,115.355,115.175,115.355,848300001.0
2009-01-30 16:27:00,115.355,115.4,115.33,115.37,795199999.0
2009-01-30 16:28:00,115.375,115.475,115.31,115.475,834400000.0
2009-01-30 16:29:00,115.465,115.59,115.45,115.46,845699997.0
2009-01-30 16:30:00,115.46,115.62,115.455,115.53,919599997.0
2009-01-30 16:31:00,115.53,115.54,115.42,115.42,945800001.0
2009-01-30 16:32:00,115.42,115.515,115.355,115.465,847600001.0
2009-01-30 16:33:00,115.465,115.51,115.39,115.495,955199999.0
2009-01-30 16:34:00,115.495,115.59,115.44,115.59,1002000001.0
2009-01-30 16:35:00,115.59,115.675,115.585,115.605,1000199997.0
2009-01-30 16:36:00,115.595,115.75,115.54,115.75,952600003.0
2009-01-30 16:37:00,115.75,115.775,115.72,115.76,746399999.0
2009-01-30 16:38:00,115.775,115.78,115.65,115.66,617400004.0
2009-01-30 16:39:00,115.66,115.675,115.57,115.585,602200002.0
2009-01-30 16:40:00,115.585,115.605,115.495,115.495,1265400013.0
2009-01-30 16:41:00,115.51,115.575,115.5,115.535,1021200004.0
2009-01-30 16:42:00,115.525,115.575,115.445,115.445,829399999.0
2009-01-30 16:43:00,115.455,115.51,115.42,115.455,842200002.0
2009-01-30 16:44:00,115.445,115.48,115.42,115.455,504799998.0
2009-01-30 16:45:00,115.465,115.525,115.41,115.525,683899996.0
2009-01-30 16:46:00,115.505,115.53,115.405,115.53,802000001.0
2009-01-30 16:47:00,115.54,115.57,115.52,115.54,796199995.0
2009-01-30 16:48:00,115.545,115.605,115.53,115.6,670400001.0
2009-01-30 16:49:00,115.605,115.63,115.48,115.55,1185000001.0
2009-01-30 16:50:00,115.54,115.66,115.52,115.66,982399998.0
2009-01-30 16:51:00,115.675,115.695,115.595,115.605,923200005.0
2009-01-30 16:52:00,115.6,115.64,115.52,115.64,844400001.0
2009-01-30 16:53:00,115.635,115.635,115.545,115.55,506399999.0
2009-01-30 16:54:00,115.55,115.61,115.525,115.605,739800002.0
2009-01-30 16:55:00,115.605,115.69,115.595,115.665,948800002.0
2009-01-30 16:56:00,115.665,115.69,115.575,115.595,669599999.0
2009-01-30 16:57:00,115.595,115.635,115.535,115.57,933999999.0
2009-01-30 16:58:00,115.585,115.59,115.505,115.525,801599999.0
2009-01-30 16:59:00,115.515,115.535,115.455,115.5,664800000.0
2009-01-30 17:00:00,115.48,115.5,115.39,115.4,746199999.0
2009-01-30 17:01:00,115.4,115.4,115.3,115.35,772600001.0
2009-01-30 17:02:00,115.355,115.365,115.265,115.32,724800000.0
2009-01-30 17:03:00,115.325,115.34,115.285,115.3,785000002.0
2009-01-30 17:04:00,115.3,115.32,115.29,115.305,771199999.0
2009-01-30 17:05:00,115.305,115.4,115.305,115.375,623200001.0
2009-01-30 17:06:00,115.365,115.45,115.365,115.44,808400003.0
2009-01-30 17:07:00,115.44,115.47,115.4,115.455,709799997.0
2009-01-30 17:08:00,115.445,115.475,115.34,115.355,867199998.0
2009-01-30 17:09:00,115.34,115.36,115.27,115.295,1007600002.0
2009-01-30 17:10:00,115.295,115.36,115.24,115.245,861799996.0
2009-01-30 17:11:00,115.245,115.33,115.205,115.32,1068000001.0
2009-01-30 17:12:00,115.32,115.415,115.27,115.405,801000000.0
2009-01-30 17:13:00,115.405,115.44,115.365,115.41,1078999996.0
2009-01-30 17:14:00,115.415,115.46,115.38,115.43,1062799999.0
2009-01-30 17:15:00,115.43,115.475,115.36,115.45,811000002.0
2009-01-30 17:16:00,115.44,115.51,115.435,115.46,844199998.0
2009-01-30 17:17:00,115.475,115.525,115.425,115.455,1000599998.0
2009-01-30 17:18:00,115.455,115.52,115.455,115.465,851999999.0
2009-01-30 17:19:00,115.475,115.5,115.415,115.435,908600004.0
2009-01-30 17:20:00,115.445,115.47,115.4,115.41,868799997.0
2009-01-30 17:21:00,115.415,115.495,115.405,115.485,690399999.0
2009-01-30 17:22:00,115.49,115.515,115.44,115.455,1106799998.0
2009-01-30 17:23:00,115.46,115.48,115.42,115.455,894600002.0
2009-01-30 17:24:00,115.475,115.535,115.475,115.52,779600004.0
2009-01-30 17:25:00,115.53,115.55,115.46,115.495,1138800003.0
2009-01-30 17:26:00,115.485,115.49,115.405,115.43,851000002.0
2009-01-30 17:27:00,115.43,115.5,115.425,115.475,975199999.0
2009-01-30 17:28:00,115.46,115.465,115.35,115.395,989600003.0
2009-01-30 17:29:00,115.4,115.445,115.4,115.44,675799998.0
2009-01-30 17:30:00,115.43,115.43,115.265,115.285,774799999.0
2009-01-30 17:31:00,115.29,115.345,115.175,115.3,643400001.0
2009-01-30 17:32:00,115.3,115.34,115.295,115.34,587400000.0
2009-01-30 17:33:00,115.34,115.37,115.245,115.245,648999999.0
2009-01-30 17:34:00,115.25,115.285,115.135,115.145,816400000.0
2009-01-30 17:35:00,115.145,115.19,115.145,115.19,740000000.0
2009-01-30 17:36:00,115.19,115.25,115.075,115.11,787400001.0
2009-01-30 17:37:00,115.085,115.185,115.085,115.125,736400001.0
2009-01-30 17:38:00,115.125,115.19,115.095,115.145,656200002.0
2009-01-30 17:39:00,115.15,115.175,115.11,115.14,542600000.0
2009-01-30 17:40:00,115.14,115.175,115.12,115.165,762600000.0
2009-01-30 17:41:00,115.165,115.165,115.095,115.105,697000001.0
2009-01-30 17:42:00,115.115,115.15,115.095,115.12,630600000.0
2009-01-30 17:43:00,115.13,115.155,115.06,115.085,748399999.0
2009-01-30 17:44:00,115.075,115.255,115.075,115.255,708500000.0
2009-01-30 17:45:00,115.25,115.3,115.205,115.23,542200001.0
2009-01-30 17:46:00,115.245,115.265,115.225,115.235,568400000.0
2009-01-30 17:47:00,115.235,115.27,115.225,115.26,718800000.0
2009-01-30 17:48:00,115.265,115.275,115.205,115.23,733399999.0
2009-01-30 17:49:00,115.225,115.235,115.16,115.235,668399999.0
2009-01-30 17:50:00,115.24,115.26,115.145,115.15,517600000.0
2009-01-30 17:51:00,115.15,115.18,115.04,115.11,641600000.0
2009-01-30 17:52:00,115.115,115.15,115.08,115.125,612000001.0
2009-01-30 17:53:00,115.125,115.185,115.1,115.16,390000000.0
2009-01-30 17:54:00,115.16,115.205,115.125,115.205,548400001.0
2009-01-30 17:55:00,115.205,115.24,115.145,115.145,542000000.0
2009-01-30 17:56:00,115.145,115.15,115.015,115.08,623199997.0
2009-01-30 17:57:00,115.09,115.335,115.09,115.25,665399999.0
2009-01-30 17:58:00,115.25,115.25,115.035,115.115,618599998.0
2009-01-30 17:59:00,115.13,115.145,114.995,115.08,594200000.0
2009-01-30 18:00:00,115.085,115.235,115.065,115.185,531400000.0
2009-01-30 18:01:00,115.195,115.23,115.09,115.165,746800001.0
2009-01-30 18:02:00,115.17,115.17,115.11,115.145,765599999.0
2009-01-30 18:03:00,115.145,115.275,115.135,115.265,578399999.0
2009-01-30 18:04:00,115.275,115.345,115.25,115.335,531600003.0
2009-01-30 18:05:00,115.345,115.445,115.345,115.425,627800000.0
2009-01-30 18:06:00,115.42,115.425,115.245,115.245,858399999.0
2009-01-30 18:07:00,115.255,115.32,115.205,115.3,700000001.0
2009-01-30 18:08:00,115.305,115.31,115.21,115.275,806399999.0
2009-01-30 18:09:00,115.285,115.33,115.265,115.33,772000000.0
2009-01-30 18:10:00,115.33,115.34,115.275,115.275,716200001.0
2009-01-30 18:11:00,115.275,115.275,115.12,115.125,813999999.0
2009-01-30 18:12:00,115.135,115.195,115.065,115.065,777000001.0
2009-01-30 18:13:00,115.07,115.155,115.055,115.115,721800004.0
2009-01-30 18:14:00,115.125,115.245,115.095,115.225,596400003.0
2009-01-30 18:15:00,115.225,115.225,115.12,115.14,760600000.0
2009-01-30 18:16:00,115.14,115.14,115.055,115.075,715199999.0
2009-01-30 18:17:00,115.07,115.145,115.06,115.07,920000001.0
2009-01-30 18:18:00,115.085,115.115,115.06,115.085,795000000.0
2009-01-30 18:19:00,115.06,115.085,114.99,115.06,773600003.0
2009-01-30 18:20:00,115.015,115.025,114.97,115.02,702400001.0
2009-01-30 18:21:00,115.025,115.025,114.935,114.995,489199998.0
2009-01-30 18:22:00,114.995,115.07,114.99,114.995,719599998.0
2009-01-30 18:23:00,114.995,114.995,114.94,114.955,798400000.0
2009-01-30 18:24:00,114.955,114.965,114.905,114.905,487200000.0
2009-01-30 18:25:00,114.905,114.935,114.795,114.81,613999998.0
2009-01-30 18:26:00,114.805,114.835,114.72,114.775,747400000.0
2009-01-30 18:27:00,114.79,114.84,114.765,114.765,711599995.0
2009-01-30 18:28:00,114.765,114.77,114.65,114.655,533599999.0
2009-01-30 18:29:00,114.65,114.84,114.6,114.83,670799998.0
2009-01-30 18:30:00,114.835,114.865,114.705,114.75,672100000.0
2009-01-30 18:31:00,114.75,114.75,114.705,114.745,459800000.0
2009-01-30 18:32:00,114.75,114.76,114.69,114.705,606799996.0
2009-01-30 18:33:00,114.7,114.765,114.69,114.735,483399999.0
2009-01-30 18:34:00,114.71,114.825,114.695,114.815,737600000.0
2009-01-30 18:35:00,114.815,114.825,114.74,114.795,670000000.0
2009-01-30 18:36:00,114.785,114.88,114.785,114.83,700000000.0
2009-01-30 18:37:00,114.825,114.825,114.755,114.755,679399999.0
2009-01-30 18:38:00,114.755,114.8,114.75,114.775,362400000.0
2009-01-30 18:39:00,114.775,114.785,114.705,114.755,431800000.0
2009-01-30 18:40:00,114.755,114.885,114.75,114.885,605200000.0
2009-01-30 18:41:00,114.885,115.07,114.885,115.07,589000000.0
2009-01-30 18:42:00,115.07,115.08,115.025,115.055,807399999.0
2009-01-30 18:43:00,115.055,115.17,115.055,115.165,740200000.0
2009-01-30 18:44:00,115.16,115.18,115.07,115.095,879600000.0
2009-01-30 18:45:00,115.095,115.12,115.085,115.105,1000399999.0
2009-01-30 18:46:00,115.105,115.125,115.1,115.12,593000000.0
2009-01-30 18:47:00,115.12,115.12,115.04,115.075,617199999.0
2009-01-30 18:48:00,115.07,115.17,115.07,115.16,929999997.0
2009-01-30 18:49:00,115.175,115.24,115.16,115.21,451799996.0
2009-01-30 18:50:00,115.205,115.28,115.185,115.265,833799999.0
2009-01-30 18:51:00,115.26,115.27,115.165,115.165,792000000.0
2009-01-30 18:52:00,115.165,115.195,115.105,115.115,537200000.0
2009-01-30 18:53:00,115.115,115.205,115.09,115.19,900800002.0
2009-01-30 18:54:00,115.19,115.19,115.125,115.14,1015000002.0
2009-01-30 18:55:00,115.14,115.175,115.12,115.165,654800001.0
2009-01-30 18:56:00,115.155,115.25,115.135,115.15,589000003.0
2009-01-30 18:57:00,115.15,115.165,115.01,115.095,636600000.0
2009-01-30 18:58:00,115.095,115.11,115.045,115.055,657000001.0
2009-01-30 18:59:00,115.055,115.065,114.995,115.015,666999999.0
2009-01-30 19:00:00,115.03,115.03,114.965,114.975,323600000.0
2009-01-30 19:01:00,114.975,114.98,114.88,114.91,681000000.0
2009-01-30 19:02:00,114.905,114.91,114.825,114.88,855800001.0
2009-01-30 19:03:00,114.875,114.88,114.78,114.815,657400000.0
2009-01-30 19:04:00,114.815,114.865,114.77,114.785,460200001.0
2009-01-30 19:05:00,114.785,114.815,114.715,114.78,699600001.0
2009-01-30 19:06:00,114.78,114.78,114.715,114.725,284800000.0
2009-01-30 19:07:00,114.725,114.85,114.715,114.85,645600000.0
2009-01-30 19:08:00,114.85,114.935,114.84,114.915,381400000.0
2009-01-30 19:09:00,114.925,114.995,114.885,114.965,470000000.0
2009-01-30 19:10:00,114.965,114.965,114.825,114.865,478200000.0
2009-01-30 19:11:00,114.865,114.885,114.835,114.855,461000000.0
2009-01-30 19:12:00,114.855,114.965,114.855,114.965,237800002.0
2009-01-30 19:13:00,114.975,115.025,114.955,115.01,511600000.0
2009-01-30 19:14:00,115.01,115.04,114.99,115.04,468600000.0
2009-01-30 19:15:00,115.05,115.05,114.96,114.965,319000000.0
2009-01-30 19:16:00,114.965,115.065,114.955,115.065,251400000.0
2009-01-30 19:17:00,115.065,115.08,115.045,115.06,434000000.0
2009-01-30 19:18:00,115.065,115.115,115.06,115.07,700799999.0
2009-01-30 19:19:00,115.08,115.08,115.015,115.06,675800000.0
2009-01-30 19:20:00,115.055,115.135,115.055,115.1,416400000.0
2009-01-30 19:21:00,115.105,115.12,115.09,115.105,320800000.0
2009-01-30 19:22:00,115.105,115.14,115.085,115.13,268400000.0
2009-01-30 19:23:00,115.125,115.135,115.1,115.105,315000000.0
2009-01-30 19:24:00,115.11,115.12,115.055,115.055,233600000.0
2009-01-30 19:25:00,115.06,115.06,115.015,115.05,251999999.0
2009-01-30 19:26:00,115.045,115.045,114.965,114.99,492800000.0
2009-01-30 19:27:00,114.995,115.05,114.995,115.025,442400000.0
2009-01-30 19:28:00,115.025,115.03,115.015,115.025,184000000.0
2009-01-30 19:29:00,115.03,115.03,114.995,114.995,176000000.0
2009-01-30 19:30:00,114.995,115.01,114.95,114.95,356000000.0
2009-01-30 19:31:00,114.95,114.95,114.915,114.94,526800000.0
2009-01-30 19:32:00,114.935,114.955,114.935,114.94,256000000.0
2009-01-30 19:33:00,114.935,114.935,114.915,114.915,176800002.0
2009-01-30 19:34:00,114.915,114.915,114.86,114.885,302800001.0
2009-01-30 19:35:00,114.89,114.925,114.89,114.895,219400000.0
2009-01-30 19:36:00,114.895,114.92,114.895,114.91,113200000.0
2009-01-30 19:37:00,114.91,114.92,114.905,114.91,131400000.0
2009-01-30 19:38:00,114.91,114.92,114.9,114.9,240000000.0
2009-01-30 19:39:00,114.9,114.92,114.895,114.905,384400000.0
2009-01-30 19:40:00,114.91,114.92,114.905,114.92,272800000.0
2009-01-30 19:41:00,114.92,114.97,114.915,114.97,268999999.0
2009-01-30 19:42:00,114.96,114.965,114.935,114.945,344999998.0
2009-01-30 19:43:00,114.95,114.99,114.945,114.985,361600000.0
2009-01-30 19:44:00,114.985,114.99,114.965,114.965,293799999.0
2009-01-30 19:45:00,114.965,114.97,114.95,114.96,215400000.0
2009-01-30 19:46:00,114.96,114.97,114.94,114.96,492199999.0
2009-01-30 19:47:00,114.97,115.0,114.96,114.98,270600000.0
2009-01-30 19:48:00,114.99,115.06,114.98,115.055,488200000.0
2009-01-30 19:49:00,115.05,115.12,115.05,115.11,423000000.0
2009-01-30 19:50:00,115.11,115.145,115.09,115.145,620800000.0
2009-01-30 19:51:00,115.14,115.14,115.11,115.135,375600000.0
2009-01-30 19:52:00,115.145,115.145,115.12,115.13,324800000.0
2009-01-30 19:53:00,115.135,115.145,115.105,115.11,201800000.0
2009-01-30 19:54:00,115.105,115.205,115.085,115.19,451800000.0
2009-01-30 19:55:00,115.19,115.235,115.16,115.165,321400000.0
2009-01-30 19:56:00,115.16,115.215,115.16,115.205,620399999.0
2009-01-30 19:57:00,115.2,115.23,115.2,115.225,170000000.0
2009-01-30 19:58:00,115.225,115.265,115.21,115.265,239400000.0
2009-01-30 19:59:00,115.265,115.335,115.26,115.335,450000001.0
2009-01-30 20:00:00,115.325,115.36,115.29,115.29,387599999.0
2009-01-30 20:01:00,115.29,115.29,115.215,115.215,286200000.0
2009-01-30 20:02:00,115.215,115.215,115.14,115.14,347200000.0
2009-01-30 20:03:00,115.135,115.215,115.12,115.215,539200000.0
2009-01-30 20:04:00,115.215,115.29,115.21,115.265,720200000.0
2009-01-30 20:05:00,115.255,115.355,115.255,115.34,699999999.0
2009-01-30 20:06:00,115.355,115.425,115.335,115.345,766199999.0
2009-01-30 20:07:00,115.34,115.465,115.34,115.465,800199999.0
2009-01-30 20:08:00,115.455,115.505,115.45,115.465,512000000.0
2009-01-30 20:09:00,115.465,115.545,115.43,115.545,542200000.0
2009-01-30 20:10:00,115.545,115.56,115.47,115.475,309600000.0
2009-01-30 20:11:00,115.485,115.485,115.405,115.42,429000000.0
2009-01-30 20:12:00,115.42,115.465,115.42,115.46,379199998.0
2009-01-30 20:13:00,115.46,115.485,115.405,115.48,399800000.0
2009-01-30 20:14:00,115.485,115.515,115.45,115.5,625200000.0
2009-01-30 20:15:00,115.5,115.525,115.44,115.45,729599999.0
2009-01-30 20:16:00,115.445,115.455,115.37,115.37,500800000.0
2009-01-30 20:17:00,115.365,115.38,115.345,115.36,621800000.0
2009-01-30 20:18:00,115.355,115.38,115.355,115.375,511399999.0
2009-01-30 20:19:00,115.375,115.41,115.365,115.395,354400000.0
2009-01-30 20:20:00,115.395,115.395,115.37,115.375,116200000.0
2009-01-30 20:21:00,115.38,115.415,115.375,115.405,376000000.0
2009-01-30 20:22:00,115.405,115.465,115.405,115.465,526600000.0
2009-01-30 20:23:00,115.465,115.56,115.465,115.505,557000001.0
2009-01-30 20:24:00,115.505,115.505,115.405,115.45,629400000.0
2009-01-30 20:25:00,115.45,115.45,115.4,115.415,425999998.0
2009-01-30 20:26:00,115.415,115.415,115.285,115.285,661199998.0
2009-01-30 20:27:00,115.285,115.285,115.18,115.18,925999996.0
2009-01-30 20:28:00,115.18,115.26,115.18,115.245,249000000.0
2009-01-30 20:29:00,115.235,115.275,115.235,115.245,652200000.0
2009-01-30 20:30:00,115.245,115.245,114.99,114.995,917799995.0
2009-01-30 20:31:00,115.005,115.07,114.995,115.025,716399997.0
2009-01-30 20:32:00,115.02,115.03,115.0,115.015,795400000.0
2009-01-30 20:33:00,115.015,115.105,115.005,115.095,895599994.0
2009-01-30 20:34:00,115.095,115.135,115.095,115.135,186400000.0
2009-01-30 20:35:00,115.135,115.2,115.08,115.095,523800000.0
2009-01-30 20:36:00,115.085,115.155,115.085,115.13,717399999.0
2009-01-30 20:37:00,115.13,115.13,115.075,115.085,216800000.0
2009-01-30 20:38:00,115.085,115.085,114.935,114.935,600000001.0
2009-01-30 20:39:00,114.935,114.955,114.925,114.94,492000000.0
2009-01-30 20:40:00,114.945,114.945,114.845,114.845,739999999.0
2009-01-30 20:41:00,114.845,114.845,114.74,114.765,856000000.0
2009-01-30 20:42:00,114.765,114.875,114.765,114.875,477000000.0
2009-01-30 20:43:00,114.875,114.895,114.815,114.895,686400000.0
2009-01-30 20:44:00,114.905,114.94,114.885,114.93,717599999.0
2009-01-30 20:45:00,114.93,114.96,114.915,114.935,400400000.0
2009-01-30 20:46:00,114.935,115.05,114.93,115.05,809600001.0
2009-01-30 20:47:00,115.05,115.065,115.005,115.065,550000003.0
2009-01-30 20:48:00,115.065,115.16,115.065,115.085,738599999.0
2009-01-30 20:49:00,115.085,115.095,115.05,115.055,403000000.0
2009-01-30 20:50:00,115.055,115.06,114.955,115.02,467600001.0
2009-01-30 20:51:00,115.02,115.09,114.985,115.09,672799999.0
2009-01-30 20:52:00,115.09,115.09,115.02,115.075,209200000.0
2009-01-30 20:53:00,115.08,115.11,115.075,115.11,254600000.0
2009-01-30 20:54:00,115.105,115.105,115.0,115.005,151800000.0
2009-01-30 20:55:00,115.005,115.055,114.95,115.04,527200001.0
2009-01-30 20:56:00,115.045,115.14,115.01,115.14,510200000.0
2009-01-30 20:57:00,115.14,115.15,115.07,115.12,506799998.0
2009-01-30 20:58:00,115.12,115.155,114.99,115.005,1019999995.0
2009-01-30 20:59:00,115.01,115.04,115.0,115.015,443000001.0
2009-01-30 21:00:00,115.015,115.13,115.0,115.125,436199999.0
2009-01-30 21:01:00,115.145,115.175,115.125,115.13,389000000.0
2009-01-30 21:02:00,115.135,115.17,115.12,115.16,683000001.0
2009-01-30 21:03:00,115.16,115.195,115.125,115.145,531399999.0
2009-01-30 21:04:00,115.15,115.165,115.09,115.145,411799999.0
2009-01-30 21:05:00,115.145,115.27,115.145,115.27,400400000.0
2009-01-30 21:06:00,115.27,115.29,115.27,115.275,291400000.0
2009-01-30 21:07:00,115.275,115.275,115.105,115.105,658599999.0
2009-01-30 21:08:00,115.11,115.135,115.065,115.08,554199998.0
2009-01-30 21:09:00,115.075,115.085,114.98,114.995,285199997.0
2009-01-30 21:10:00,115.0,115.075,115.0,115.045,438999999.0
2009-01-30 21:11:00,115.045,115.105,115.035,115.105,301800000.0
2009-01-30 21:12:00,115.105,115.105,115.07,115.075,230399998.0
2009-01-30 21:13:00,115.075,115.16,115.075,115.125,385200000.0
2009-01-30 21:14:00,115.125,115.155,115.125,115.145,158000000.0
2009-01-30 21:15:00,115.145,115.145,115.085,115.095,120400000.0
2009-01-30 21:16:00,115.095,115.105,115.065,115.07,573800000.0
2009-01-30 21:17:00,115.07,115.105,115.065,115.09,452399998.0
2009-01-30 21:18:00,115.085,115.085,115.08,115.085,203200002.0
2009-01-30 21:19:00,115.085,115.105,115.085,115.085,464800000.0
2009-01-30 21:20:00,115.085,115.125,115.085,115.12,506000000.0
2009-01-30 21:21:00,115.115,115.115,115.035,115.055,181000000.0
2009-01-30 21:22:00,115.055,115.095,115.015,115.035,612399999.0
2009-01-30 21:23:00,115.035,115.055,115.03,115.055,212199998.0
2009-01-30 21:24:00,115.055,115.075,115.055,115.07,545200000.0
2009-01-30 21:25:00,115.07,115.14,115.065,115.11,714200000.0
2009-01-30 21:26:00,115.125,115.18,115.105,115.17,585000000.0
2009-01-30 21:27:00,115.17,115.235,115.17,115.215,870400000.0
2009-01-30 21:28:00,115.215,115.255,115.205,115.23,760999998.0
2009-01-30 21:29:00,115.23,115.255,115.155,115.165,722200003.0
2009-01-30 21:30:00,115.165,115.2,115.155,115.19,496600002.0
2009-01-30 21:31:00,115.195,115.24,115.15,115.15,734200002.0
2009-01-30 21:32:00,115.15,115.165,115.075,115.075,643000000.0
2009-01-30 21:33:00,115.08,115.11,115.08,115.085,558199999.0
2009-01-30 21:34:00,115.085,115.14,115.085,115.135,651400000.0
2009-01-30 21:35:00,115.125,115.155,115.125,115.145,368600000.0
2009-01-30 21:36:00,115.145,115.145,115.105,115.14,323600000.0
2009-01-30 21:37:00,115.14,115.2,115.13,115.17,571000000.0
2009-01-30 21:38:00,115.17,115.25,115.13,115.235,587599999.0
2009-01-30 21:39:00,115.23,115.23,115.175,115.19,448600000.0
2009-01-30 21:40:00,115.195,115.21,115.13,115.155,619599998.0
2009-01-30 21:41:00,115.155,115.165,115.125,115.16,608400003.0
2009-01-30 21:42:00,115.16,115.2,115.16,115.17,380600000.0
2009-01-30 21:43:00,115.17,115.195,115.14,115.14,676400000.0
2009-01-30 21:44:00,115.14,115.185,115.1,115.18,703800002.0
2009-01-30 21:45:00,115.18,115.18,115.095,115.095,980000000.0
2009-01-30 21:46:00,115.095,115.1,115.05,115.065,470200000.0
2009-01-30 21:47:00,115.065,115.065,115.0,115.01,425000000.0
2009-01-30 21:48:00,115.015,115.015,114.99,114.995,293599999.0
2009-01-30 21:49:00,114.995,115.02,114.995,114.995,515800000.0
2009-01-30 21:50:00,114.995,115.035,114.995,115.015,289000000.0
2009-01-30 21:51:00,115.015,115.025,114.995,115.01,274600000.0
2009-01-30 21:52:00,115.015,115.015,114.965,114.965,381999999.0
2009-01-30 21:53:00,114.96,114.99,114.96,114.975,305799999.0
2009-01-30 21:54:00,114.985,114.99,114.935,114.935,115600000.0
2009-01-30 21:55:00,114.935,114.995,114.935,114.955,247800001.0
2009-01-30 21:56:00,114.955,114.96,114.885,114.9,467399998.0
2009-01-30 21:57:00,114.895,114.94,114.885,114.94,285400002.0
2009-01-30 21:58:00,114.95,114.95,114.905,114.935,336400001.0
2009-01-30 21:59:00,114.93,114.94,114.9,114.92,296600000.0
2009-01-30 22:00:00,114.915,114.935,114.915,114.935,103200000.0
2009-01-30 22:01:00,114.935,115.025,114.935,114.98,869800000.0
2009-01-30 22:02:00,114.985,115.04,114.965,115.025,758600001.0
2009-01-30 22:03:00,115.025,115.155,115.02,115.12,941199998.0
2009-01-30 22:04:00,115.12,115.135,115.08,115.095,473800001.0
2009-01-30 22:05:00,115.1,115.125,115.1,115.125,259399998.0
2009-01-30 22:06:00,115.125,115.185,115.125,115.15,579400000.0
2009-01-30 22:07:00,115.15,115.165,115.145,115.15,359200000.0
2009-01-30 22:08:00,115.15,115.26,115.15,115.24,598000000.0
2009-01-30 22:09:00,115.245,115.275,115.19,115.19,557000000.0
2009-01-30 22:10:00,115.2,115.2,115.16,115.175,390200000.0
2009-01-30 22:11:00,115.17,115.19,115.135,115.19,457800000.0
2009-01-30 22:12:00,115.19,115.22,115.19,115.215,322800000.0
2009-01-30 22:13:00,115.215,115.235,115.215,115.22,224400000.0
2009-01-30 22:14:00,115.22,115.22,115.155,115.18,384000000.0
2009-01-30 22:15:00,115.185,115.225,115.18,115.21,497400000.0
2009-01-30 22:16:00,115.21,115.22,115.155,115.155,342799999.0
2009-01-30 22:17:00,115.15,115.155,115.115,115.115,403599999.0
2009-01-30 22:18:00,115.115,115.135,115.02,115.055,422600000.0
2009-01-30 22:19:00,115.055,115.06,115.025,115.025,611599999.0
2009-01-30 22:20:00,115.04,115.11,115.03,115.095,683000000.0
2009-01-30 22:21:00,115.09,115.1,115.06,115.085,612800001.0
2009-01-30 22:22:00,115.09,115.115,115.085,115.085,446400000.0
2009-01-30 22:23:00,115.09,115.09,115.05,115.06,375400000.0
2009-01-30 22:24:00,115.055,115.065,115.01,115.02,447400000.0
2009-01-30 22:25:00,115.02,115.06,115.01,115.045,661800000.0
2009-01-30 22:26:00,115.05,115.065,115.045,115.05,530400001.0
2009-01-30 22:27:00,115.05,115.055,115.01,115.025,474800000.0
2009-01-30 22:28:00,115.03,115.06,115.01,115.01,321399998.0
2009-01-30 22:29:00,115.025,115.04,115.015,115.03,495600000.0
2009-01-30 22:30:00,115.035,115.04,114.995,115.0,436600000.0
2009-01-30 22:31:00,114.99,114.99,114.895,114.905,514000000.0
2009-01-30 22:32:00,114.905,114.915,114.895,114.915,618600000.0
2009-01-30 22:33:00,114.915,114.915,114.895,114.905,427200000.0
2009-01-30 22:34:00,114.905,114.925,114.905,114.925,380000000.0
2009-01-30 22:35:00,114.925,114.99,114.915,114.98,492400000.0
2009-01-30 22:36:00,114.98,114.98,114.93,114.93,314400000.0
2009-01-30 22:37:00,114.92,114.92,114.86,114.865,413600000.0
2009-01-30 22:38:00,114.865,114.865,114.84,114.86,255200000.0
2009-01-30 22:39:00,114.87,114.92,114.87,114.885,651800000.0
2009-01-30 22:40:00,114.88,115.055,114.88,115.035,732400000.0
2009-01-30 22:41:00,115.035,115.075,115.03,115.065,452799999.0
2009-01-30 22:42:00,115.065,115.065,114.99,115.05,637600000.0
2009-01-30 22:43:00,115.05,115.05,114.955,114.965,743600001.0
2009-01-30 22:44:00,114.965,114.975,114.94,114.965,435600001.0
2009-01-30 22:45:00,114.965,114.965,114.91,114.915,515600000.0
2009-01-30 22:46:00,114.915,115.01,114.91,115.0,639400000.0
2009-01-30 22:47:00,115.015,115.055,115.01,115.015,537000001.0
2009-01-30 22:48:00,115.015,115.02,114.95,114.96,568000001.0
2009-01-30 22:49:00,114.955,114.985,114.94,114.975,243200000.0
2009-01-30 22:50:00,114.97,115.01,114.945,114.985,452800000.0
2009-01-30 22:51:00,114.98,114.995,114.975,114.995,216000000.0
2009-01-30 22:52:00,114.955,115.02,114.94,115.0,570399996.0
2009-01-30 22:53:00,114.995,115.055,114.995,115.045,291000000.0
2009-01-30 22:54:00,115.045,115.045,114.995,115.0,465000000.0
2009-01-30 22:55:00,115.0,115.0,114.975,114.985,373000000.0
2009-01-30 22:56:00,114.975,114.99,114.965,114.985,314600003.0
2009-01-30 22:57:00,114.985,114.985,114.97,114.98,220800000.0
2009-01-30 22:58:00,114.985,115.025,114.955,115.025,356799999.0
2009-01-30 22:59:00,115.015,115.015,114.97,115.01,403200000.0
2009-01-30 23:00:00,115.01,115.02,114.945,114.945,776799999.0
2009-01-30 23:01:00,114.945,114.95,114.945,114.945,243200000.0
2009-01-30 23:02:00,114.945,114.985,114.945,114.975,227200000.0
2009-01-30 23:03:00,114.975,114.975,114.945,114.945,435400000.0
2009-01-30 23:04:00,114.945,115.005,114.935,114.995,320000000.0
2009-01-30 23:05:00,115.01,115.035,114.99,115.025,196800000.0
2009-01-30 23:06:00,115.04,115.07,115.015,115.06,431800000.0
2009-01-30 23:07:00,115.085,115.14,115.05,115.13,384800000.0
2009-01-30 23:08:00,115.13,115.165,115.07,115.075,575399999.0
2009-01-30 23:09:00,115.075,115.105,115.065,115.105,201600000.0
2009-01-30 23:10:00,115.105,115.11,115.02,115.045,182400001.0
2009-01-30 23:11:00,115.06,115.08,115.05,115.075,228799999.0
2009-01-30 23:12:00,115.075,115.09,115.045,115.06,245800000.0
2009-01-30 23:13:00,115.05,115.09,115.035,115.07,420600000.0
2009-01-30 23:14:00,115.07,115.09,115.07,115.085,57600000.0
2009-01-30 23:15:00,115.085,115.085,115.025,115.055,311600000.0
2009-01-30 23:16:00,115.07,115.07,115.04,115.045,226400000.0
2009-01-30 23:17:00,115.045,115.05,115.015,115.05,236400000.0
2009-01-30 23:18:00,115.05,115.065,114.93,114.955,456200000.0
2009-01-30 23:19:00,114.965,115.0,114.95,115.0,393400000.0
2009-01-30 23:20:00,115.0,115.0,114.955,114.995,210400000.0
2009-01-30 23:21:00,115.0,115.015,114.97,114.98,315000000.0
2009-01-30 23:22:00,114.975,114.995,114.965,114.965,174400000.0
2009-01-30 23:23:00,114.965,115.0,114.945,114.97,298200000.0
2009-01-30 23:24:00,114.97,114.97,114.905,114.915,533200001.0
2009-01-30 23:25:00,114.905,114.97,114.905,114.96,359200000.0
2009-01-30 23:26:00,114.955,114.98,114.92,114.95,313600000.0
2009-01-30 23:27:00,114.95,114.955,114.88,114.905,240000000.0
2009-01-30 23:28:00,114.92,114.98,114.915,114.96,324800000.0
2009-01-30 23:29:00,114.96,115.095,114.96,115.075,513600000.0
2009-01-30 23:30:00,115.075,115.12,115.075,115.09,324800000.0
2009-01-30 23:31:00,115.09,115.13,115.07,115.08,412800000.0
2009-01-30 23:32:00,115.065,115.07,115.025,115.055,163200000.0
2009-01-30 23:33:00,115.06,115.06,115.025,115.05,134400000.0
2009-01-30 23:34:00,115.065,115.07,115.06,115.065,72000000.0
2009-01-30 23:35:00,115.065,115.065,115.0,115.02,140800000.0
2009-01-30 23:36:00,115.02,115.02,115.005,115.005,124400000.0
2009-01-30 23:37:00,115.005,115.07,115.0,115.06,366600001.0
2009-01-30 23:38:00,115.06,115.12,115.06,115.12,279800000.0
2009-01-30 23:39:00,115.115,115.165,115.115,115.165,323600000.0
2009-01-30 23:40:00,115.165,115.17,115.13,115.145,179200000.0
2009-01-30 23:41:00,115.155,115.165,115.15,115.15,109000000.0
2009-01-30 23:42:00,115.15,115.185,115.15,115.16,129800000.0
2009-01-30 23:43:00,115.16,115.2,115.15,115.155,159000000.0
2009-01-30 23:44:00,115.145,115.15,115.12,115.14,152600000.0
2009-01-30 23:45:00,115.14,115.14,115.11,115.125,432400000.0
2009-01-30 23:46:00,115.125,115.125,115.095,115.12,261200000.0
2009-01-30 23:47:00,115.125,115.135,115.085,115.125,365800000.0
2009-01-30 23:48:00,115.125,115.175,115.12,115.155,199000000.0
2009-01-30 23:49:00,115.155,115.155,115.105,115.15,478399999.0
2009-01-30 23:50:00,115.15,115.15,115.145,115.15,80000000.0
2009-01-30 23:51:00,115.15,115.15,115.135,115.15,116799999.0
2009-01-30 23:52:00,115.15,115.155,115.07,115.14,275200000.0
2009-01-30 23:53:00,115.135,115.16,115.12,115.16,104800000.0
2009-01-30 23:54:00,115.165,115.18,115.155,115.16,149200000.0
2009-01-30 23:55:00,115.155,115.17,115.145,115.155,182400000.0
2009-01-30 23:56:00,115.175,115.185,115.165,115.185,419200000.0
2009-01-30 23:57:00,115.175,115.185,115.175,115.185,94400000.0
2009-01-30 23:58:00,115.185,115.265,115.185,115.255,127800000.0
2009-01-30 23:59:00,115.255,115.325,115.195,115.2,242000000.0
2009-02-02 00:00:00,114.35,114.35,114.32,114.35,24400000.0
2009-02-02 00:01:00,114.34,114.38,114.34,114.38,24400000.0
2009-02-02 00:02:00,114.895,114.92,114.77,114.92,24400000.0
2009-02-02 00:03:00,114.92,114.92,114.91,114.92,9600000.0
2009-02-02 00:04:00,114.885,114.91,114.885,114.91,4000000.0
2009-02-02 00:05:00,114.925,114.935,114.92,114.935,9600000.0
2009-02-02 00:06:00,114.94,114.94,114.935,114.94,42400000.0
2009-02-02 00:07:00,114.95,114.95,114.935,114.935,28800000.0
2009-02-02 00:08:00,114.95,115.025,114.905,115.01,26200000.0
2009-02-02 00:09:00,114.82,114.91,114.82,114.88,57200000.0
2009-02-02 00:10:00,114.88,114.88,114.88,114.88,10400000.0
2009-02-02 00:11:00,114.865,114.865,114.81,114.84,29600000.0
2009-02-02 00:12:00,114.825,114.855,114.81,114.81,33600000.0
2009-02-02 00:13:00,114.825,114.87,114.825,114.87,47000000.0
2009-02-02 00:14:00,114.87,114.87,114.835,114.845,9600000.0
2009-02-02 00:15:00,114.56,114.56,114.52,114.53,2600000.0
2009-02-02 00:16:00,114.87,114.875,114.87,114.875,2600000.0
2009-02-02 00:17:00,114.86,114.875,114.86,114.875,20000000.0
2009-02-02 00:18:00,114.875,114.92,114.85,114.92,42600000.0
2009-02-02 00:19:00,114.905,114.905,114.85,114.88,19400000.0
2009-02-02 00:20:00,114.89,114.89,114.89,114.89,1600000.0
2009-02-02 00:21:00,114.89,114.89,114.89,114.89,3200000.0
2009-02-02 00:22:00,114.89,114.89,114.845,114.87,16000000.0
2009-02-02 00:23:00,114.86,114.935,114.86,114.91,130800000.0
2009-02-02 00:24:00,114.91,114.91,114.895,114.9,41600000.0
2009-02-02 00:25:00,114.9,114.905,114.9,114.905,20600000.0
2009-02-02 00:26:00,114.905,114.94,114.885,114.93,56600000.0
2009-02-02 00:27:00,114.93,114.93,114.855,114.9,31400000.0
2009-02-02 00:28:00,114.9,114.9,114.825,114.825,138800000.0
2009-02-02 00:29:00,114.825,114.84,114.825,114.835,54200000.0
2009-02-02 00:30:00,114.84,114.865,114.8,114.845,141000000.0
2009-02-02 00:31:00,114.84,114.845,114.825,114.845,70600000.0
2009-02-02 00:32:00,114.845,114.845,114.815,114.825,160400000.0
2009-02-02 00:33:00,114.83,114.83,114.795,114.795,127600000.0
2009-02-02 00:34:00,114.795,114.795,114.795,114.795,9600000.0
2009-02-02 00:35:00,114.795,114.81,114.79,114.795,36800000.0
2009-02-02 00:36:00,114.795,114.795,114.795,114.795,9600000.0
2009-02-02 00:37:00,114.795,114.795,114.795,114.795,19600000.0
2009-02-02 00:38:00,114.795,114.795,114.795,114.795,11200000.0
2009-02-02 00:39:00,114.795,114.795,114.745,114.745,59200000.0
2009-02-02 00:40:00,114.745,114.745,114.665,114.7,119400000.0
2009-02-02 00:41:00,114.7,114.7,114.68,114.68,51200000.0
2009-02-02 00:42:00,114.68,114.68,114.655,114.655,46400000.0
2009-02-02 00:43:00,114.655,114.66,114.64,114.66,137600000.0
2009-02-02 00:44:00,114.66,114.66,114.64,114.64,96800000.0
2009-02-02 00:45:00,114.64,114.665,114.625,114.625,155200000.0
2009-02-02 00:46:00,114.615,114.62,114.495,114.56,145600000.0
2009-02-02 00:47:00,114.56,114.56,114.505,114.52,159200000.0
2009-02-02 00:48:00,114.53,114.53,114.51,114.515,143200000.0
2009-02-02 00:49:00,114.52,114.545,114.51,114.52,82400000.0
2009-02-02 00:50:00,114.52,114.525,114.475,114.475,198600000.0
2009-02-02 00:51:00,114.475,114.475,114.41,114.42,256800000.0
2009-02-02 00:52:00,114.42,114.44,114.42,114.42,120800000.0
2009-02-02 00:53:00,114.42,114.425,114.34,114.345,276800000.0
2009-02-02 00:54:00,114.33,114.33,114.255,114.275,364000000.0
2009-02-02 00:55:00,114.275,114.3,114.25,114.27,320799999.0
2009-02-02 00:56:00,114.265,114.315,114.25,114.29,367200000.0
2009-02-02 00:57:00,114.295,114.295,114.25,114.26,167999999.0
2009-02-02 00:58:00,114.26,114.28,114.245,114.265,236800001.0
2009-02-02 00:59:00,114.26,114.36,114.26,114.355,168800000.0
2009-02-02 01:00:00,114.36,114.37,114.33,114.36,216400000.0
2009-02-02 01:01:00,114.36,114.39,114.36,114.375,105600000.0
2009-02-02 01:02:00,114.375,114.445,114.375,114.445,67200000.0
2009-02-02 01:03:00,114.445,114.455,114.44,114.455,139200000.0
2009-02-02 01:04:00,114.455,114.47,114.445,114.45,200800000.0
2009-02-02 01:05:00,114.45,114.49,114.45,114.49,87199999.0
2009-02-02 01:06:00,114.49,114.555,114.49,114.5,303200000.0
2009-02-02 01:07:00,114.5,114.53,114.495,114.51,298400001.0
2009-02-02 01:08:00,114.505,114.535,114.495,114.535,264000001.0
2009-02-02 01:09:00,114.55,114.595,114.52,114.545,383999996.0
2009-02-02 01:10:00,114.555,114.58,114.55,114.555,390399994.0
2009-02-02 01:11:00,114.565,114.625,114.56,114.61,327199997.0
2009-02-02 01:12:00,114.61,114.65,114.61,114.635,203200000.0
2009-02-02 01:13:00,114.635,114.655,114.615,114.635,287999999.0
2009-02-02 01:14:00,114.625,114.65,114.565,114.565,288000000.0
2009-02-02 01:15:00,114.565,114.57,114.49,114.54,106400000.0
2009-02-02 01:16:00,114.52,114.575,114.51,114.555,356800000.0
2009-02-02 01:17:00,114.555,114.58,114.55,114.55,295200000.0
2009-02-02 01:18:00,114.555,114.665,114.55,114.66,668799999.0
2009-02-02 01:19:00,114.67,114.675,114.64,114.67,464799998.0
2009-02-02 01:20:00,114.67,114.675,114.595,114.6,408799999.0
2009-02-02 01:21:00,114.6,114.605,114.565,114.585,275200000.0
2009-02-02 01:22:00,114.57,114.585,114.545,114.585,432000000.0
2009-02-02 01:23:00,114.585,114.605,114.54,114.6,415199998.0
2009-02-02 01:24:00,114.595,114.6,114.575,114.59,206400000.0
2009-02-02 01:25:00,114.59,114.59,114.555,114.565,108000000.0
2009-02-02 01:26:00,114.565,114.64,114.56,114.63,302399999.0
2009-02-02 01:27:00,114.635,114.635,114.61,114.61,238800000.0
2009-02-02 01:28:00,114.605,114.625,114.57,114.605,271400000.0
2009-02-02 01:29:00,114.6,114.605,114.58,114.6,293200000.0
2009-02-02 01:30:00,114.61,114.615,114.605,114.615,80200000.0
2009-02-02 01:31:00,114.62,114.62,114.535,114.585,324399999.0
2009-02-02 01:32:00,114.59,114.605,114.585,114.59,142400000.0
2009-02-02 01:33:00,114.595,114.6,114.575,114.595,118400000.0
2009-02-02 01:34:00,114.595,114.595,114.535,114.535,248599997.0
2009-02-02 01:35:00,114.535,114.535,114.535,114.535,15000000.0
2009-02-02 01:36:00,114.535,114.535,114.535,114.535,13000000.0
2009-02-02 01:37:00,114.535,114.535,114.525,114.535,32000000.0
2009-02-02 01:38:00,114.535,114.535,114.535,114.535,30400000.0
2009-02-02 01:39:00,114.535,114.655,114.535,114.65,400799998.0
2009-02-02 01:40:00,114.66,114.675,114.595,114.595,337599998.0
2009-02-02 01:41:00,114.6,114.605,114.6,114.605,24000000.0
2009-02-02 01:42:00,114.59,114.63,114.59,114.63,179999999.0
2009-02-02 01:43:00,114.63,114.655,114.595,114.605,335199998.0
2009-02-02 01:44:00,114.61,114.615,114.605,114.605,168000000.0
2009-02-02 01:45:00,114.605,114.605,114.565,114.575,56100000.0
2009-02-02 01:46:00,114.575,114.575,114.505,114.535,225000000.0
2009-02-02 01:47:00,114.545,114.56,114.545,114.555,88000000.0
2009-02-02 01:48:00,114.555,114.555,114.52,114.52,408000000.0
2009-02-02 01:49:00,114.52,114.55,114.48,114.515,413799999.0
2009-02-02 01:50:00,114.52,114.525,114.43,114.435,589599997.0
2009-02-02 01:51:00,114.435,114.435,114.365,114.4,720799999.0
2009-02-02 01:52:00,114.4,114.4,114.34,114.35,584799996.0
2009-02-02 01:53:00,114.35,114.365,114.32,114.345,478599993.0
2009-02-02 01:54:00,114.35,114.35,114.325,114.325,289599994.0
2009-02-02 01:55:00,114.32,114.35,114.315,114.34,190800000.0
2009-02-02 01:56:00,114.355,114.355,114.335,114.34,179999999.0
2009-02-02 01:57:00,114.33,114.35,114.325,114.325,586399987.0
2009-02-02 01:58:00,114.34,114.36,114.325,114.36,462599999.0
2009-02-02 01:59:00,114.335,114.37,114.325,114.345,445200000.0
2009-02-02 02:00:00,114.35,114.37,114.325,114.365,546199990.0
2009-02-02 02:01:00,114.37,114.43,114.365,114.43,419200000.0
2009-02-02 02:02:00,114.43,114.47,114.405,114.47,667799998.0
2009-02-02 02:03:00,114.465,114.545,114.465,114.525,672799998.0
2009-02-02 02:04:00,114.53,114.555,114.495,114.51,580199998.0
2009-02-02 02:05:00,114.505,114.575,114.505,114.565,348799993.0
2009-02-02 02:06:00,114.565,114.615,114.565,114.615,149799999.0
2009-02-02 02:07:00,114.61,114.64,114.55,114.62,355199999.0
2009-02-02 02:08:00,114.62,114.635,114.555,114.59,347400000.0
2009-02-02 02:09:00,114.605,114.605,114.475,114.49,629800000.0
2009-02-02 02:10:00,114.5,114.505,114.45,114.48,357399999.0
2009-02-02 02:11:00,114.48,114.505,114.475,114.505,126599999.0
2009-02-02 02:12:00,114.505,114.525,114.49,114.5,499999997.0
2009-02-02 02:13:00,114.505,114.55,114.44,114.465,606199996.0
2009-02-02 02:14:00,114.465,114.47,114.34,114.355,555799994.0
2009-02-02 02:15:00,114.345,114.355,114.32,114.325,178600000.0
2009-02-02 02:16:00,114.33,114.35,114.28,114.305,272599999.0
2009-02-02 02:17:00,114.305,114.325,114.29,114.305,594399995.0
2009-02-02 02:18:00,114.305,114.34,114.3,114.315,474199998.0
2009-02-02 02:19:00,114.315,114.33,114.275,114.295,595800002.0
2009-02-02 02:20:00,114.295,114.36,114.285,114.355,387800000.0
2009-02-02 02:21:00,114.355,114.445,114.355,114.395,338000000.0
2009-02-02 02:22:00,114.395,114.43,114.375,114.375,385399999.0
2009-02-02 02:23:00,114.375,114.375,114.29,114.305,281800000.0
2009-02-02 02:24:00,114.305,114.31,114.24,114.285,692800001.0
2009-02-02 02:25:00,114.28,114.325,114.275,114.32,292799996.0
2009-02-02 02:26:00,114.32,114.44,114.32,114.44,199400000.0
2009-02-02 02:27:00,114.45,114.475,114.445,114.47,242200000.0
2009-02-02 02:28:00,114.475,114.475,114.44,114.47,165600000.0
2009-02-02 02:29:00,114.47,114.49,114.465,114.475,150400000.0
2009-02-02 02:30:00,114.445,114.475,114.42,114.475,245600000.0
2009-02-02 02:31:00,114.455,114.455,114.37,114.43,258800000.0
2009-02-02 02:32:00,114.43,114.43,114.375,114.38,242600000.0
2009-02-02 02:33:00,114.395,114.395,114.31,114.325,270000000.0
2009-02-02 02:34:00,114.325,114.425,114.325,114.35,413000000.0
2009-02-02 02:35:00,114.35,114.36,114.345,114.345,77600000.0
2009-02-02 02:36:00,114.345,114.345,114.335,114.345,50000000.0
2009-02-02 02:37:00,114.345,114.475,114.345,114.475,427600000.0
2009-02-02 02:38:00,114.48,114.48,114.43,114.455,139200000.0
2009-02-02 02:39:00,114.455,114.455,114.43,114.43,180000000.0
2009-02-02 02:40:00,114.425,114.455,114.425,114.435,352200000.0
2009-02-02 02:41:00,114.435,114.495,114.435,114.465,531199991.0
2009-02-02 02:42:00,114.465,114.48,114.445,114.445,541799996.0
2009-02-02 02:43:00,114.445,114.47,114.42,114.445,507599994.0
2009-02-02 02:44:00,114.445,114.47,114.38,114.385,494999997.0
2009-02-02 02:45:00,114.385,114.395,114.3,114.305,206000000.0
2009-02-02 02:46:00,114.305,114.365,114.305,114.365,292200000.0
2009-02-02 02:47:00,114.37,114.385,114.345,114.37,301400000.0
2009-02-02 02:48:00,114.36,114.385,114.32,114.365,326599998.0
2009-02-02 02:49:00,114.355,114.405,114.355,114.395,236000000.0
2009-02-02 02:50:00,114.395,114.435,114.375,114.435,336400000.0
2009-02-02 02:51:00,114.43,114.485,114.39,114.395,464599998.0
2009-02-02 02:52:00,114.4,114.42,114.37,114.42,388999998.0
2009-02-02 02:53:00,114.42,114.53,114.42,114.525,760199993.0
2009-02-02 02:54:00,114.53,114.53,114.345,114.355,540999997.0
2009-02-02 02:55:00,114.365,114.41,114.34,114.36,903800000.0
2009-02-02 02:56:00,114.36,114.4,114.305,114.345,468199999.0
2009-02-02 02:57:00,114.345,114.375,114.295,114.375,307400000.0
2009-02-02 02:58:00,114.365,114.395,114.335,114.345,220200000.0
2009-02-02 02:59:00,114.345,114.375,114.305,114.33,397799998.0
2009-02-02 03:00:00,114.335,114.335,114.29,114.315,483999998.0
2009-02-02 03:01:00,114.315,114.34,114.3,114.31,462799998.0
2009-02-02 03:02:00,114.31,114.35,114.305,114.325,379999997.0
2009-02-02 03:03:00,114.315,114.355,114.315,114.35,501799996.0
2009-02-02 03:04:00,114.36,114.41,114.345,114.4,467799997.0
2009-02-02 03:05:00,114.395,114.495,114.39,114.49,398799999.0
2009-02-02 03:06:00,114.49,114.49,114.405,114.41,852999993.0
2009-02-02 03:07:00,114.41,114.425,114.405,114.415,535000000.0
2009-02-02 03:08:00,114.415,114.42,114.335,114.355,416800001.0
2009-02-02 03:09:00,114.355,114.37,114.34,114.36,411400000.0
2009-02-02 03:10:00,114.36,114.39,114.36,114.37,476000000.0
2009-02-02 03:11:00,114.36,114.41,114.36,114.39,522799998.0
2009-02-02 03:12:00,114.4,114.42,114.345,114.39,400399996.0
2009-02-02 03:13:00,114.395,114.405,114.355,114.37,382799992.0
2009-02-02 03:14:00,114.365,114.4,114.36,114.4,160399999.0
2009-02-02 03:15:00,114.385,114.405,114.37,114.37,313199997.0
2009-02-02 03:16:00,114.375,114.375,114.33,114.355,177600000.0
2009-02-02 03:17:00,114.355,114.355,114.255,114.27,505599997.0
2009-02-02 03:18:00,114.27,114.285,114.26,114.27,396800000.0
2009-02-02 03:19:00,114.28,114.285,114.26,114.265,73200000.0
2009-02-02 03:20:00,114.27,114.27,114.205,114.235,233399999.0
2009-02-02 03:21:00,114.24,114.24,114.22,114.22,549399992.0
2009-02-02 03:22:00,114.225,114.24,114.165,114.175,354599999.0
2009-02-02 03:23:00,114.165,114.205,114.155,114.155,584399997.0
2009-02-02 03:24:00,114.155,114.175,114.15,114.16,514599998.0
2009-02-02 03:25:00,114.155,114.205,114.155,114.2,176200000.0
2009-02-02 03:26:00,114.2,114.28,114.2,114.28,292200000.0
2009-02-02 03:27:00,114.27,114.3,114.18,114.18,463399998.0
2009-02-02 03:28:00,114.185,114.195,114.165,114.175,404199997.0
2009-02-02 03:29:00,114.185,114.19,114.165,114.165,566399988.0
2009-02-02 03:30:00,114.165,114.175,114.14,114.15,509999999.0
2009-02-02 03:31:00,114.16,114.205,114.155,114.16,432399995.0
2009-02-02 03:32:00,114.165,114.19,114.16,114.16,373000000.0
2009-02-02 03:33:00,114.16,114.175,114.16,114.165,189400000.0
2009-02-02 03:34:00,114.175,114.175,114.11,114.13,215800000.0
2009-02-02 03:35:00,114.13,114.165,114.125,114.16,223200000.0
2009-02-02 03:36:00,114.16,114.175,114.15,114.155,371600000.0
2009-02-02 03:37:00,114.155,114.165,114.14,114.14,313999998.0
2009-02-02 03:38:00,114.135,114.175,114.135,114.16,177800000.0
2009-02-02 03:39:00,114.165,114.225,114.165,114.225,117600000.0
2009-02-02 03:40:00,114.22,114.255,114.2,114.24,455199999.0
2009-02-02 03:41:00,114.25,114.31,114.225,114.31,326400000.0
2009-02-02 03:42:00,114.31,114.395,114.3,114.395,370400000.0
2009-02-02 03:43:00,114.395,114.415,114.38,114.39,321599998.0
2009-02-02 03:44:00,114.39,114.42,114.38,114.405,393200001.0
2009-02-02 03:45:00,114.405,114.485,114.385,114.47,741600001.0
2009-02-02 03:46:00,114.46,114.485,114.41,114.425,814400000.0
2009-02-02 03:47:00,114.425,114.44,114.365,114.365,174300000.0
2009-02-02 03:48:00,114.385,114.405,114.385,114.395,395800003.0
2009-02-02 03:49:00,114.405,114.42,114.39,114.39,602799998.0
2009-02-02 03:50:00,114.39,114.4,114.355,114.37,383800000.0
2009-02-02 03:51:00,114.37,114.5,114.37,114.485,532600000.0
2009-02-02 03:52:00,114.485,114.5,114.445,114.46,382399999.0
2009-02-02 03:53:00,114.455,114.49,114.455,114.47,301400000.0
2009-02-02 03:54:00,114.475,114.53,114.45,114.48,693599996.0
2009-02-02 03:55:00,114.48,114.5,114.415,114.42,519199999.0
2009-02-02 03:56:00,114.425,114.43,114.405,114.42,499399998.0
2009-02-02 03:57:00,114.42,114.425,114.36,114.37,171400000.0
2009-02-02 03:58:00,114.37,114.405,114.34,114.395,386000000.0
2009-02-02 03:59:00,114.39,114.39,114.345,114.36,318399997.0
2009-02-02 04:00:00,114.355,114.41,114.35,114.405,397599999.0
2009-02-02 04:01:00,114.405,114.415,114.39,114.4,394399996.0
2009-02-02 04:02:00,114.4,114.4,114.355,114.37,196000000.0
2009-02-02 04:03:00,114.365,114.365,114.35,114.35,217599998.0
2009-02-02 04:04:00,114.34,114.37,114.32,114.37,691999995.0
2009-02-02 04:05:00,114.37,114.425,114.355,114.42,539399999.0
2009-02-02 04:06:00,114.42,114.42,114.415,114.42,116000000.0
2009-02-02 04:07:00,114.42,114.47,114.42,114.47,265599999.0
2009-02-02 04:08:00,114.47,114.47,114.375,114.385,282400000.0
2009-02-02 04:09:00,114.39,114.41,114.385,114.385,600399998.0
2009-02-02 04:10:00,114.385,114.385,114.35,114.365,99000000.0
2009-02-02 04:11:00,114.36,114.385,114.36,114.38,267600000.0
2009-02-02 04:12:00,114.38,114.39,114.36,114.37,238199999.0
2009-02-02 04:13:00,114.37,114.375,114.365,114.365,307600000.0
2009-02-02 04:14:00,114.365,114.51,114.365,114.42,727400000.0
2009-02-02 04:15:00,114.42,114.43,114.42,114.42,207800000.0
2009-02-02 04:16:00,114.42,114.42,114.385,114.4,101600000.0
2009-02-02 04:17:00,114.4,114.4,114.385,114.385,81800000.0
2009-02-02 04:18:00,114.39,114.39,114.365,114.37,73600000.0
2009-02-02 04:19:00,114.37,114.375,114.37,114.375,48400000.0
2009-02-02 04:20:00,114.375,114.375,114.335,114.34,102800000.0
2009-02-02 04:21:00,114.34,114.345,114.34,114.345,87999999.0
2009-02-02 04:22:00,114.345,114.37,114.345,114.37,191400000.0
2009-02-02 04:23:00,114.375,114.375,114.32,114.32,243400000.0
2009-02-02 04:24:00,114.33,114.34,114.315,114.325,304000000.0
2009-02-02 04:25:00,114.325,114.36,114.315,114.34,584999989.0
2009-02-02 04:26:00,114.335,114.34,114.305,114.31,199999999.0
2009-02-02 04:27:00,114.31,114.33,114.31,114.33,159999999.0
2009-02-02 04:28:00,114.33,114.335,114.31,114.33,360800000.0
2009-02-02 04:29:00,114.33,114.365,114.33,114.345,619999997.0
2009-02-02 04:30:00,114.345,114.35,114.315,114.315,429600000.0
2009-02-02 04:31:00,114.32,114.32,114.3,114.3,542399999.0
2009-02-02 04:32:00,114.3,114.3,114.27,114.285,449599999.0
2009-02-02 04:33:00,114.285,114.295,114.28,114.29,382399997.0
2009-02-02 04:34:00,114.295,114.295,114.25,114.27,291999999.0
2009-02-02 04:35:00,114.28,114.31,114.27,114.3,324800000.0
2009-02-02 04:36:00,114.3,114.315,114.3,114.315,160799999.0
2009-02-02 04:37:00,114.32,114.36,114.32,114.35,526399996.0
2009-02-02 04:38:00,114.35,114.35,114.32,114.33,314399997.0
2009-02-02 04:39:00,114.335,114.345,114.325,114.335,696799997.0
2009-02-02 04:40:00,114.335,114.34,114.29,114.3,1063999994.0
2009-02-02 04:41:00,114.3,114.31,114.29,114.3,675199999.0
2009-02-02 04:42:00,114.29,114.335,114.29,114.335,225599998.0
2009-02-02 04:43:00,114.335,114.355,114.3,114.345,372800000.0
2009-02-02 04:44:00,114.33,114.425,114.325,114.425,585799995.0
2009-02-02 04:45:00,114.42,114.425,114.415,114.415,207999998.0
2009-02-02 04:46:00,114.405,114.415,114.405,114.415,79999999.0
2009-02-02 04:47:00,114.41,114.42,114.37,114.42,377599993.0
2009-02-02 04:48:00,114.42,114.44,114.415,114.43,277599995.0
2009-02-02 04:49:00,114.425,114.43,114.425,114.425,46800000.0
2009-02-02 04:50:00,114.425,114.43,114.425,114.43,13000000.0
2009-02-02 04:51:00,114.43,114.43,114.355,114.36,121599997.0
2009-02-02 04:52:00,114.36,114.37,114.36,114.37,94400000.0
2009-02-02 04:53:00,114.36,114.36,114.35,114.35,197599997.0
2009-02-02 04:54:00,114.355,114.355,114.255,114.265,518399997.0
2009-02-02 04:55:00,114.265,114.32,114.25,114.305,386399995.0
2009-02-02 04:56:00,114.3,114.325,114.285,114.32,272799999.0
2009-02-02 04:57:00,114.32,114.32,114.255,114.26,206600000.0
2009-02-02 04:58:00,114.26,114.275,114.26,114.265,113599999.0
2009-02-02 04:59:00,114.265,114.28,114.265,114.275,151999999.0
2009-02-02 05:00:00,114.27,114.285,114.265,114.275,107200000.0
2009-02-02 05:01:00,114.275,114.34,114.275,114.305,291799999.0
2009-02-02 05:02:00,114.305,114.32,114.275,114.28,472799992.0
2009-02-02 05:03:00,114.28,114.34,114.28,114.3,478399995.0
2009-02-02 05:04:00,114.305,114.315,114.29,114.305,98399998.0
2009-02-02 05:05:00,114.305,114.32,114.3,114.315,417599997.0
2009-02-02 05:06:00,114.32,114.335,114.315,114.315,425599994.0
2009-02-02 05:07:00,114.315,114.315,114.3,114.31,217600000.0
2009-02-02 05:08:00,114.31,114.335,114.3,114.315,353599995.0
2009-02-02 05:09:00,114.31,114.31,114.29,114.29,456799999.0
2009-02-02 05:10:00,114.285,114.285,114.26,114.265,249599996.0
2009-02-02 05:11:00,114.265,114.285,114.26,114.26,221599997.0
2009-02-02 05:12:00,114.265,114.28,114.265,114.27,206399996.0
2009-02-02 05:13:00,114.265,114.27,114.265,114.27,98800000.0
2009-02-02 05:14:00,114.27,114.275,114.27,114.27,29600000.0
2009-02-02 05:15:00,114.27,114.295,114.27,114.285,119799999.0
2009-02-02 05:16:00,114.295,114.295,114.27,114.285,50400000.0
2009-02-02 05:17:00,114.285,114.29,114.24,114.26,80600000.0
2009-02-02 05:18:00,114.255,114.27,114.245,114.245,77399999.0
2009-02-02 05:19:00,114.25,114.265,114.24,114.255,489599999.0
2009-02-02 05:20:00,114.255,114.255,114.225,114.23,580799998.0
2009-02-02 05:21:00,114.23,114.24,114.225,114.23,151999997.0
2009-02-02 05:22:00,114.23,114.24,114.23,114.24,171199994.0
2009-02-02 05:23:00,114.24,114.245,114.24,114.24,107999999.0
2009-02-02 05:24:00,114.24,114.25,114.205,114.205,155999999.0
2009-02-02 05:25:00,114.21,114.26,114.2,114.255,442399994.0
2009-02-02 05:26:00,114.25,114.29,114.25,114.29,326399994.0
2009-02-02 05:27:00,114.28,114.315,114.245,114.245,263199998.0
2009-02-02 05:28:00,114.245,114.275,114.245,114.26,283999997.0
2009-02-02 05:29:00,114.26,114.26,114.205,114.245,315399994.0
2009-02-02 05:30:00,114.25,114.265,114.24,114.26,333599993.0
2009-02-02 05:31:00,114.275,114.28,114.205,114.205,293399997.0
2009-02-02 05:32:00,114.215,114.245,114.215,114.245,309599991.0
2009-02-02 05:33:00,114.245,114.265,114.24,114.265,472799997.0
2009-02-02 05:34:00,114.26,114.265,114.255,114.26,60000000.0
2009-02-02 05:35:00,114.26,114.275,114.26,114.265,219399998.0
2009-02-02 05:36:00,114.265,114.28,114.26,114.275,174400000.0
2009-02-02 05:37:00,114.275,114.275,114.12,114.13,736800000.0
2009-02-02 05:38:00,114.12,114.165,114.03,114.055,1073399998.0
2009-02-02 05:39:00,114.055,114.155,114.035,114.07,1079399992.0
2009-02-02 05:40:00,114.075,114.08,114.0,114.01,1078999994.0
2009-02-02 05:41:00,114.01,114.075,114.005,114.06,632599997.0
2009-02-02 05:42:00,114.06,114.07,114.05,114.065,89800000.0
2009-02-02 05:43:00,114.065,114.105,114.065,114.095,563599991.0
2009-02-02 05:44:00,114.095,114.14,114.095,114.14,509599998.0
2009-02-02 05:45:00,114.14,114.14,114.085,114.09,70999999.0
2009-02-02 05:46:00,114.095,114.095,114.07,114.07,465599992.0
2009-02-02 05:47:00,114.07,114.08,114.015,114.015,664399994.0
2009-02-02 05:48:00,114.015,114.03,114.015,114.025,244199998.0
2009-02-02 05:49:00,114.025,114.045,114.015,114.045,413200000.0
2009-02-02 05:50:00,114.045,114.05,114.045,114.05,84000000.0
2009-02-02 05:51:00,114.05,114.055,113.96,113.97,578399996.0
2009-02-02 05:52:00,113.97,113.99,113.945,113.97,840799992.0
2009-02-02 05:53:00,113.97,114.01,113.955,113.965,1013399987.0
2009-02-02 05:54:00,113.965,113.97,113.925,113.935,477799990.0
2009-02-02 05:55:00,113.935,113.955,113.86,113.955,927399993.0
2009-02-02 05:56:00,113.95,113.96,113.92,113.94,536799995.0
2009-02-02 05:57:00,113.94,113.945,113.89,113.9,804799989.0
2009-02-02 05:58:00,113.905,113.955,113.89,113.955,934399999.0
2009-02-02 05:59:00,113.955,113.965,113.9,113.9,315600000.0
2009-02-02 06:00:00,113.9,113.9,113.86,113.865,798399996.0
2009-02-02 06:01:00,113.865,113.915,113.86,113.88,739599989.0
2009-02-02 06:02:00,113.87,113.905,113.865,113.87,597599998.0
2009-02-02 06:03:00,113.875,113.88,113.855,113.87,487199996.0
2009-02-02 06:04:00,113.875,113.895,113.875,113.885,334400000.0
2009-02-02 06:05:00,113.88,113.89,113.87,113.87,546399989.0
2009-02-02 06:06:00,113.875,113.905,113.87,113.905,353199999.0
2009-02-02 06:07:00,113.9,113.93,113.9,113.92,363399993.0
2009-02-02 06:08:00,113.93,113.965,113.895,113.9,516000000.0
2009-02-02 06:09:00,113.905,113.92,113.895,113.92,171200000.0
2009-02-02 06:10:00,113.91,113.93,113.905,113.925,92800000.0
2009-02-02 06:11:00,113.935,113.955,113.92,113.95,439199998.0
2009-02-02 06:12:00,113.965,113.99,113.96,113.96,366399995.0
2009-02-02 06:13:00,113.965,113.97,113.865,113.865,516599994.0
2009-02-02 06:14:00,113.875,113.93,113.87,113.93,672799997.0
2009-02-02 06:15:00,113.94,113.96,113.925,113.945,517799998.0
2009-02-02 06:16:00,113.955,113.96,113.93,113.935,533999986.0
2009-02-02 06:17:00,113.94,113.945,113.94,113.94,123800000.0
2009-02-02 06:18:00,113.94,113.97,113.94,113.97,280399999.0
2009-02-02 06:19:00,113.97,113.975,113.97,113.975,28400000.0
2009-02-02 06:20:00,113.975,113.975,113.975,113.975,9000000.0
2009-02-02 06:21:00,113.975,113.995,113.97,113.975,191599999.0
2009-02-02 06:22:00,113.975,114.01,113.975,113.995,141600000.0
2009-02-02 06:23:00,114.0,114.0,113.99,113.99,6200000.0
2009-02-02 06:24:00,113.975,113.99,113.975,113.985,24000000.0
2009-02-02 06:25:00,113.985,113.985,113.965,113.975,264199995.0
2009-02-02 06:26:00,113.965,113.98,113.96,113.97,212799999.0
2009-02-02 06:27:00,113.97,113.97,113.925,113.945,536200000.0
2009-02-02 06:28:00,113.95,113.96,113.935,113.955,330399998.0
2009-02-02 06:29:00,113.955,113.955,113.925,113.925,374399997.0
2009-02-02 06:30:00,113.92,113.92,113.9,113.91,252799999.0
2009-02-02 06:31:00,113.9,113.935,113.9,113.935,184200001.0
2009-02-02 06:32:00,113.935,113.945,113.9,113.92,102400000.0
2009-02-02 06:33:00,113.92,113.955,113.915,113.945,348200000.0
2009-02-02 06:34:00,113.955,114.01,113.95,113.985,627399997.0
2009-02-02 06:35:00,113.98,113.985,113.94,113.975,773799997.0
2009-02-02 06:36:00,113.985,114.0,113.955,113.96,409800000.0
2009-02-02 06:37:00,113.96,113.965,113.95,113.955,265799999.0
2009-02-02 06:38:00,113.965,113.975,113.95,113.975,136200000.0
2009-02-02 06:39:00,113.975,114.01,113.955,113.965,673599997.0
2009-02-02 06:40:00,113.96,113.98,113.95,113.965,429800000.0
2009-02-02 06:41:00,113.965,114.0,113.965,113.995,355599997.0
2009-02-02 06:42:00,113.995,113.995,113.965,113.98,136800000.0
2009-02-02 06:43:00,113.98,114.0,113.975,113.975,214999999.0
2009-02-02 06:44:00,113.99,114.02,113.98,114.0,356800000.0
2009-02-02 06:45:00,114.01,114.02,114.005,114.02,407199996.0
2009-02-02 06:46:00,114.01,114.05,114.01,114.04,261399999.0
2009-02-02 06:47:00,114.04,114.05,114.03,114.04,465800000.0
2009-02-02 06:48:00,114.04,114.05,114.03,114.04,313600001.0
2009-02-02 06:49:00,114.04,114.06,114.03,114.04,152800001.0
2009-02-02 06:50:00,114.04,114.05,114.04,114.045,101800000.0
2009-02-02 06:51:00,114.045,114.05,114.04,114.05,67800000.0
2009-02-02 06:52:00,114.05,114.05,114.05,114.05,42000000.0
2009-02-02 06:53:00,114.05,114.05,113.95,113.98,380799998.0
2009-02-02 06:54:00,113.98,114.045,113.975,114.04,473199998.0
2009-02-02 06:55:00,114.045,114.075,114.03,114.065,599399994.0
2009-02-02 06:56:00,114.065,114.075,113.995,114.0,404000000.0
2009-02-02 06:57:00,114.0,114.035,114.0,114.01,438999999.0
2009-02-02 06:58:00,114.015,114.03,114.01,114.02,208000000.0
2009-02-02 06:59:00,114.02,114.02,114.0,114.0,117800000.0
2009-02-02 07:00:00,114.005,114.03,113.995,114.0,380399997.0
2009-02-02 07:01:00,114.0,114.0,113.99,114.0,127200000.0
2009-02-02 07:02:00,114.0,114.0,113.945,113.95,270000000.0
2009-02-02 07:03:00,113.96,113.97,113.955,113.96,211399996.0
2009-02-02 07:04:00,113.96,113.96,113.905,113.905,625400007.0
2009-02-02 07:05:00,113.91,113.935,113.905,113.935,367000002.0
2009-02-02 07:06:00,113.935,113.96,113.93,113.95,215799999.0
2009-02-02 07:07:00,113.95,113.95,113.91,113.925,431200003.0
2009-02-02 07:08:00,113.93,113.935,113.9,113.93,414200009.0
2009-02-02 07:09:00,113.93,113.93,113.88,113.89,378599999.0
2009-02-02 07:10:00,113.895,113.905,113.89,113.905,210399998.0
2009-02-02 07:11:00,113.905,113.945,113.865,113.885,449199998.0
2009-02-02 07:12:00,113.885,113.94,113.88,113.935,343200000.0
2009-02-02 07:13:00,113.93,113.935,113.9,113.915,450599991.0
2009-02-02 07:14:00,113.915,113.925,113.915,113.92,124200000.0
2009-02-02 07:15:00,113.925,113.93,113.92,113.93,118999998.0
2009-02-02 07:16:00,113.93,113.98,113.92,113.97,501999997.0
2009-02-02 07:17:00,113.97,113.985,113.965,113.965,418199998.0
2009-02-02 07:18:00,113.975,113.985,113.965,113.975,179400000.0
2009-02-02 07:19:00,113.98,114.0,113.98,113.99,238600000.0
2009-02-02 07:20:00,113.985,114.045,113.975,114.04,469599998.0
2009-02-02 07:21:00,114.035,114.05,114.01,114.015,354799997.0
2009-02-02 07:22:00,114.025,114.08,114.015,114.055,319399997.0
2009-02-02 07:23:00,114.055,114.055,113.985,114.01,402399995.0
2009-02-02 07:24:00,114.01,114.01,113.955,114.0,709999990.0
2009-02-02 07:25:00,114.01,114.015,113.975,113.975,222999999.0
2009-02-02 07:26:00,113.985,114.01,113.975,113.99,327999996.0
2009-02-02 07:27:00,113.99,114.06,113.99,114.055,412999996.0
2009-02-02 07:28:00,114.06,114.08,114.04,114.055,312199997.0
2009-02-02 07:29:00,114.06,114.06,114.05,114.06,95799999.0
2009-02-02 07:30:00,114.06,114.075,114.025,114.075,444599996.0
2009-02-02 07:31:00,114.075,114.12,114.05,114.12,528799995.0
2009-02-02 07:32:00,114.12,114.165,114.115,114.14,421199998.0
2009-02-02 07:33:00,114.13,114.13,114.085,114.105,789799990.0
2009-02-02 07:34:00,114.11,114.115,114.09,114.095,278599999.0
2009-02-02 07:35:00,114.095,114.115,114.05,114.065,393399996.0
2009-02-02 07:36:00,114.07,114.075,114.065,114.065,291600000.0
2009-02-02 07:37:00,114.07,114.085,114.06,114.06,259800000.0
2009-02-02 07:38:00,114.06,114.105,114.06,114.09,240000000.0
2009-02-02 07:39:00,114.09,114.14,114.09,114.14,443999997.0
2009-02-02 07:40:00,114.14,114.14,114.105,114.125,350799999.0
2009-02-02 07:41:00,114.125,114.145,114.125,114.135,410399994.0
2009-02-02 07:42:00,114.13,114.18,114.13,114.17,321999999.0
2009-02-02 07:43:00,114.17,114.18,114.17,114.17,109400000.0
2009-02-02 07:44:00,114.17,114.17,114.17,114.17,86800000.0
2009-02-02 07:45:00,114.175,114.2,114.17,114.17,323800000.0
2009-02-02 07:46:00,114.17,114.17,114.16,114.16,136400000.0
2009-02-02 07:47:00,114.16,114.16,114.115,114.13,378800000.0
2009-02-02 07:48:00,114.13,114.16,114.12,114.14,616799998.0
2009-02-02 07:49:00,114.135,114.15,114.13,114.145,520799999.0
2009-02-02 07:50:00,114.15,114.15,114.14,114.14,243200000.0
2009-02-02 07:51:00,114.145,114.16,114.1,114.11,552399992.0
2009-02-02 07:52:00,114.105,114.17,114.1,114.17,405399996.0
2009-02-02 07:53:00,114.175,114.18,114.15,114.15,160399996.0
2009-02-02 07:54:00,114.15,114.185,114.15,114.155,260799998.0
2009-02-02 07:55:00,114.155,114.18,114.155,114.17,396399998.0
2009-02-02 07:56:00,114.175,114.185,114.165,114.165,223200000.0
2009-02-02 07:57:00,114.165,114.175,114.16,114.16,426600000.0
2009-02-02 07:58:00,114.16,114.16,114.16,114.16,117200000.0
2009-02-02 07:59:00,114.16,114.16,114.1,114.13,300399993.0
2009-02-02 08:00:00,114.12,114.15,114.11,114.15,394199996.0
2009-02-02 08:01:00,114.15,114.15,114.105,114.12,249999999.0
2009-02-02 08:02:00,114.12,114.125,114.095,114.105,271399998.0
2009-02-02 08:03:00,114.105,114.11,114.095,114.11,102800000.0
2009-02-02 08:04:00,114.11,114.11,114.1,114.11,62000001.0
2009-02-02 08:05:00,114.11,114.17,114.11,114.16,408600000.0
2009-02-02 08:06:00,114.16,114.16,114.12,114.12,310600000.0
2009-02-02 08:07:00,114.12,114.12,114.11,114.11,239800000.0
2009-02-02 08:08:00,114.12,114.12,114.11,114.11,200800000.0
2009-02-02 08:09:00,114.115,114.13,114.11,114.11,114399999.0
2009-02-02 08:10:00,114.11,114.135,114.105,114.115,134999999.0
2009-02-02 08:11:00,114.12,114.145,114.12,114.13,139999998.0
2009-02-02 08:12:00,114.12,114.12,114.11,114.11,236800000.0
2009-02-02 08:13:00,114.12,114.13,114.11,114.115,112399999.0
2009-02-02 08:14:00,114.115,114.145,114.11,114.12,359799997.0
2009-02-02 08:15:00,114.12,114.155,114.12,114.15,397399993.0
2009-02-02 08:16:00,114.16,114.185,114.11,114.11,684799989.0
2009-02-02 08:17:00,114.115,114.115,114.065,114.07,438599991.0
2009-02-02 08:18:00,114.07,114.08,114.05,114.06,442199992.0
2009-02-02 08:19:00,114.06,114.07,114.05,114.05,285999993.0
2009-02-02 08:20:00,114.05,114.055,114.0,114.015,564399997.0
2009-02-02 08:21:00,114.015,114.09,114.015,114.065,438999995.0
2009-02-02 08:22:00,114.065,114.07,114.035,114.045,282399996.0
2009-02-02 08:23:00,114.04,114.06,114.015,114.055,386999995.0
2009-02-02 08:24:00,114.045,114.05,114.02,114.045,150399997.0
2009-02-02 08:25:00,114.04,114.08,114.04,114.075,161799999.0
2009-02-02 08:26:00,114.075,114.08,114.06,114.06,283599998.0
2009-02-02 08:27:00,114.075,114.08,114.035,114.075,448799995.0
2009-02-02 08:28:00,114.07,114.08,114.06,114.075,76999999.0
2009-02-02 08:29:00,114.065,114.08,114.06,114.075,169200000.0
2009-02-02 08:30:00,114.08,114.08,114.03,114.035,325799998.0
2009-02-02 08:31:00,114.035,114.07,114.03,114.07,509399989.0
2009-02-02 08:32:00,114.06,114.085,114.06,114.075,330799999.0
2009-02-02 08:33:00,114.08,114.08,114.065,114.07,96800000.0
2009-02-02 08:34:00,114.07,114.08,114.07,114.08,85800000.0
2009-02-02 08:35:00,114.08,114.08,114.05,114.06,120200000.0
2009-02-02 08:36:00,114.06,114.06,114.01,114.03,255399997.0
2009-02-02 08:37:00,114.035,114.04,114.02,114.03,132200000.0
2009-02-02 08:38:00,114.03,114.03,113.99,114.0,100200000.0
2009-02-02 08:39:00,113.99,114.0,113.97,113.975,544599994.0
2009-02-02 08:40:00,113.97,114.0,113.965,113.99,349600000.0
2009-02-02 08:41:00,113.98,113.995,113.97,113.975,595199989.0
2009-02-02 08:42:00,113.97,113.985,113.96,113.96,572199998.0
2009-02-02 08:43:00,113.97,113.99,113.96,113.97,298400000.0
2009-02-02 08:44:00,113.97,113.98,113.97,113.97,57800000.0
2009-02-02 08:45:00,113.97,113.97,113.9,113.945,552000000.0
2009-02-02 08:46:00,113.945,113.955,113.94,113.95,262199999.0
2009-02-02 08:47:00,113.95,113.965,113.9,113.93,350999998.0
2009-02-02 08:48:00,113.93,113.93,113.89,113.9,333399999.0
2009-02-02 08:49:00,113.9,113.905,113.865,113.89,355799997.0
2009-02-02 08:50:00,113.89,113.91,113.87,113.89,299799998.0
2009-02-02 08:51:00,113.895,113.905,113.86,113.86,310600000.0
2009-02-02 08:52:00,113.865,113.88,113.86,113.87,121000000.0
2009-02-02 08:53:00,113.87,113.89,113.845,113.86,350799997.0
2009-02-02 08:54:00,113.86,113.86,113.775,113.78,474599996.0
2009-02-02 08:55:00,113.78,113.84,113.78,113.84,540599993.0
2009-02-02 08:56:00,113.85,113.86,113.84,113.84,120600000.0
2009-02-02 08:57:00,113.815,113.875,113.805,113.875,562799994.0
2009-02-02 08:58:00,113.87,113.89,113.845,113.845,415799999.0
2009-02-02 08:59:00,113.84,113.845,113.805,113.815,591799994.0
2009-02-02 09:00:00,113.815,113.85,113.805,113.84,333800000.0
2009-02-02 09:01:00,113.835,113.86,113.815,113.835,825600001.0
2009-02-02 09:02:00,113.845,113.86,113.845,113.85,247999999.0
2009-02-02 09:03:00,113.85,113.85,113.825,113.85,76600000.0
2009-02-02 09:04:00,113.85,113.85,113.825,113.845,245600002.0
2009-02-02 09:05:00,113.845,113.89,113.845,113.87,160200000.0
2009-02-02 09:06:00,113.87,113.91,113.825,113.865,394400000.0
2009-02-02 09:07:00,113.875,113.89,113.82,113.835,211600002.0
2009-02-02 09:08:00,113.84,113.88,113.825,113.88,234700000.0
2009-02-02 09:09:00,113.875,113.96,113.875,113.96,329399999.0
2009-02-02 09:10:00,113.96,113.995,113.945,113.985,365999999.0
2009-02-02 09:11:00,113.985,114.08,113.975,114.07,369399999.0
2009-02-02 09:12:00,114.07,114.08,114.045,114.07,347600000.0
2009-02-02 09:13:00,114.07,114.08,114.01,114.015,502800003.0
2009-02-02 09:14:00,114.015,114.015,113.97,113.97,153200000.0
2009-02-02 09:15:00,113.97,114.045,113.96,113.98,461199999.0
2009-02-02 09:16:00,113.985,114.025,113.975,113.99,381400000.0
2009-02-02 09:17:00,113.99,114.02,113.98,114.0,274000000.0
2009-02-02 09:18:00,114.0,114.0,113.935,113.94,130600000.0
2009-02-02 09:19:00,113.94,113.98,113.94,113.96,567000000.0
2009-02-02 09:20:00,113.97,114.01,113.94,113.975,242800000.0
2009-02-02 09:21:00,113.975,113.995,113.965,113.965,319399998.0
2009-02-02 09:22:00,113.965,113.975,113.95,113.955,239000000.0
2009-02-02 09:23:00,113.955,114.055,113.955,114.055,462599999.0
2009-02-02 09:24:00,114.05,114.09,114.05,114.06,536000000.0
2009-02-02 09:25:00,114.06,114.085,113.995,114.02,394800002.0
2009-02-02 09:26:00,114.03,114.07,114.015,114.055,655600005.0
2009-02-02 09:27:00,114.055,114.135,114.03,114.115,699200000.0
2009-02-02 09:28:00,114.12,114.125,114.07,114.075,251000000.0
2009-02-02 09:29:00,114.075,114.08,114.05,114.06,263800000.0
2009-02-02 09:30:00,114.06,114.065,114.055,114.06,222999998.0
2009-02-02 09:31:00,114.06,114.06,114.045,114.055,112000000.0
2009-02-02 09:32:00,114.055,114.095,114.04,114.08,326800000.0
2009-02-02 09:33:00,114.08,114.095,114.065,114.075,408200003.0
2009-02-02 09:34:00,114.08,114.135,114.075,114.135,155000000.0
2009-02-02 09:35:00,114.135,114.14,114.11,114.125,314400000.0
2009-02-02 09:36:00,114.12,114.12,114.08,114.085,267000000.0
2009-02-02 09:37:00,114.08,114.125,114.08,114.115,213400000.0
2009-02-02 09:38:00,114.115,114.115,114.08,114.09,278200000.0
2009-02-02 09:39:00,114.08,114.08,114.01,114.04,374600001.0
2009-02-02 09:40:00,114.04,114.04,113.995,114.015,385200000.0
2009-02-02 09:41:00,114.015,114.045,114.01,114.045,231600000.0
2009-02-02 09:42:00,114.045,114.06,114.03,114.03,411800000.0
2009-02-02 09:43:00,114.03,114.03,114.0,114.015,136600000.0
2009-02-02 09:44:00,114.015,114.015,113.78,113.815,648599999.0
2009-02-02 09:45:00,113.815,113.83,113.765,113.765,673800000.0
2009-02-02 09:46:00,113.78,113.78,113.68,113.735,782300000.0
2009-02-02 09:47:00,113.75,113.87,113.75,113.835,592000000.0
2009-02-02 09:48:00,113.84,113.85,113.815,113.825,601600000.0
2009-02-02 09:49:00,113.825,113.835,113.795,113.82,426800000.0
2009-02-02 09:50:00,113.83,113.885,113.815,113.86,377399999.0
2009-02-02 09:51:00,113.86,113.885,113.83,113.855,564200001.0
2009-02-02 09:52:00,113.855,113.86,113.83,113.845,218799999.0
2009-02-02 09:53:00,113.85,113.875,113.85,113.87,606000002.0
2009-02-02 09:54:00,113.87,113.87,113.8,113.81,549800001.0
2009-02-02 09:55:00,113.815,113.82,113.765,113.77,535400000.0
2009-02-02 09:56:00,113.77,113.77,113.715,113.755,627400001.0
2009-02-02 09:57:00,113.765,113.815,113.745,113.765,725600001.0
2009-02-02 09:58:00,113.765,113.78,113.73,113.755,624400000.0
2009-02-02 09:59:00,113.75,113.765,113.605,113.645,596600000.0
2009-02-02 10:00:00,113.645,113.665,113.615,113.65,576200000.0
2009-02-02 10:01:00,113.65,113.65,113.485,113.5,654600002.0
2009-02-02 10:02:00,113.5,113.545,113.475,113.53,926399999.0
2009-02-02 10:03:00,113.53,113.655,113.52,113.62,677200001.0
2009-02-02 10:04:00,113.615,113.63,113.565,113.57,732199998.0
2009-02-02 10:05:00,113.57,113.665,113.57,113.65,885600000.0
2009-02-02 10:06:00,113.64,113.655,113.625,113.64,565000003.0
2009-02-02 10:07:00,113.645,113.78,113.635,113.78,557000001.0
2009-02-02 10:08:00,113.78,113.84,113.76,113.78,878199998.0
2009-02-02 10:09:00,113.775,113.83,113.77,113.825,655400002.0
2009-02-02 10:10:00,113.825,113.88,113.825,113.85,516800000.0
2009-02-02 10:11:00,113.855,113.87,113.72,113.72,745999998.0
2009-02-02 10:12:00,113.72,113.72,113.66,113.715,768199999.0
2009-02-02 10:13:00,113.715,113.715,113.655,113.665,597000003.0
2009-02-02 10:14:00,113.67,113.7,113.6,113.625,610700000.0
2009-02-02 10:15:00,113.625,113.625,113.555,113.56,760800000.0
2009-02-02 10:16:00,113.56,113.585,113.55,113.57,479000000.0
2009-02-02 10:17:00,113.57,113.575,113.535,113.555,439000001.0
2009-02-02 10:18:00,113.555,113.69,113.555,113.68,639800001.0
2009-02-02 10:19:00,113.675,113.785,113.67,113.775,687000000.0
2009-02-02 10:20:00,113.765,113.815,113.735,113.79,786600001.0
2009-02-02 10:21:00,113.795,113.795,113.73,113.73,785200000.0
2009-02-02 10:22:00,113.74,113.765,113.725,113.75,677200002.0
2009-02-02 10:23:00,113.75,113.785,113.745,113.775,527400000.0
2009-02-02 10:24:00,113.775,113.82,113.775,113.815,390600001.0
2009-02-02 10:25:00,113.805,113.86,113.795,113.845,498200001.0
2009-02-02 10:26:00,113.855,113.955,113.855,113.945,541200000.0
2009-02-02 10:27:00,113.96,114.03,113.94,113.955,748200001.0
2009-02-02 10:28:00,113.955,113.955,113.895,113.93,814900001.0
2009-02-02 10:29:00,113.935,113.945,113.795,113.805,507600000.0
2009-02-02 10:30:00,113.805,113.82,113.77,113.785,554800000.0
2009-02-02 10:31:00,113.785,113.84,113.785,113.825,543600000.0
2009-02-02 10:32:00,113.825,113.825,113.695,113.725,545800003.0
2009-02-02 10:33:00,113.72,113.72,113.615,113.655,777400000.0
2009-02-02 10:34:00,113.655,113.655,113.565,113.6,764600000.0
2009-02-02 10:35:00,113.6,113.685,113.6,113.645,651600001.0
2009-02-02 10:36:00,113.65,113.7,113.65,113.695,454400000.0
2009-02-02 10:37:00,113.68,113.73,113.675,113.695,516000000.0
2009-02-02 10:38:00,113.695,113.695,113.61,113.635,629400000.0
2009-02-02 10:39:00,113.635,113.7,113.625,113.7,429800000.0
2009-02-02 10:40:00,113.7,113.76,113.68,113.76,281600000.0
2009-02-02 10:41:00,113.755,113.81,113.75,113.81,557800000.0
2009-02-02 10:42:00,113.81,113.81,113.67,113.685,645600000.0
2009-02-02 10:43:00,113.68,113.68,113.535,113.535,526600001.0
2009-02-02 10:44:00,113.545,113.64,113.545,113.595,560000000.0
2009-02-02 10:45:00,113.595,113.665,113.595,113.64,603000001.0
2009-02-02 10:46:00,113.64,113.695,113.64,113.68,478999998.0
2009-02-02 10:47:00,113.68,113.685,113.595,113.605,461400000.0
2009-02-02 10:48:00,113.605,113.64,113.57,113.595,522800000.0
2009-02-02 10:49:00,113.595,113.65,113.57,113.575,825000002.0
2009-02-02 10:50:00,113.575,113.59,113.54,113.54,612200000.0
2009-02-02 10:51:00,113.535,113.535,113.42,113.5,581399999.0
2009-02-02 10:52:00,113.485,113.515,113.47,113.495,597000000.0
2009-02-02 10:53:00,113.5,113.565,113.5,113.56,643400001.0
2009-02-02 10:54:00,113.56,113.605,113.545,113.605,751800000.0
2009-02-02 10:55:00,113.61,113.66,113.515,113.515,869400004.0
2009-02-02 10:56:00,113.52,113.6,113.505,113.58,756400000.0
2009-02-02 10:57:00,113.585,113.67,113.575,113.635,662400001.0
2009-02-02 10:58:00,113.61,113.63,113.545,113.585,441400001.0
2009-02-02 10:59:00,113.58,113.6,113.47,113.5,697200001.0
2009-02-02 11:00:00,113.515,113.54,113.47,113.47,505000000.0
2009-02-02 11:01:00,113.465,113.465,113.355,113.38,570400002.0
2009-02-02 11:02:00,113.385,113.39,113.275,113.35,536599999.0
2009-02-02 11:03:00,113.355,113.355,113.305,113.34,618999999.0
2009-02-02 11:04:00,113.34,113.355,113.315,113.345,463200000.0
2009-02-02 11:05:00,113.345,113.355,113.195,113.24,563400001.0
2009-02-02 11:06:00,113.235,113.265,113.2,113.2,719799998.0
2009-02-02 11:07:00,113.2,113.235,113.2,113.225,569599999.0
2009-02-02 11:08:00,113.23,113.28,113.205,113.24,587800000.0
2009-02-02 11:09:00,113.23,113.27,113.2,113.225,631000000.0
2009-02-02 11:10:00,113.225,113.27,113.215,113.255,748000002.0
2009-02-02 11:11:00,113.265,113.315,113.255,113.29,607600001.0
2009-02-02 11:12:00,113.29,113.345,113.285,113.345,505800000.0
2009-02-02 11:13:00,113.35,113.37,113.305,113.36,559600001.0
2009-02-02 11:14:00,113.365,113.43,113.365,113.415,624199998.0
2009-02-02 11:15:00,113.405,113.47,113.405,113.43,468400000.0
2009-02-02 11:16:00,113.43,113.43,113.285,113.39,599799999.0
2009-02-02 11:17:00,113.405,113.405,113.34,113.35,447400000.0
2009-02-02 11:18:00,113.35,113.42,113.35,113.39,452799999.0
2009-02-02 11:19:00,113.39,113.39,113.3,113.325,429200001.0
2009-02-02 11:20:00,113.34,113.36,113.305,113.315,533600001.0
2009-02-02 11:21:00,113.31,113.345,113.26,113.31,728800000.0
2009-02-02 11:22:00,113.31,113.31,113.27,113.28,259000000.0
2009-02-02 11:23:00,113.28,113.29,113.25,113.275,550800001.0
2009-02-02 11:24:00,113.28,113.28,113.215,113.235,644399999.0
2009-02-02 11:25:00,113.235,113.28,113.225,113.265,596600000.0
2009-02-02 11:26:00,113.26,113.26,113.205,113.205,406400000.0
2009-02-02 11:27:00,113.21,113.215,113.2,113.205,360200000.0
2009-02-02 11:28:00,113.205,113.265,113.205,113.265,518400000.0
2009-02-02 11:29:00,113.26,113.33,113.255,113.325,342800000.0
2009-02-02 11:30:00,113.325,113.375,113.325,113.375,396200000.0
2009-02-02 11:31:00,113.375,113.39,113.37,113.375,360799999.0
2009-02-02 11:32:00,113.38,113.38,113.265,113.27,390600001.0
2009-02-02 11:33:00,113.27,113.315,113.26,113.265,556600001.0
2009-02-02 11:34:00,113.265,113.285,113.245,113.28,304400000.0
2009-02-02 11:35:00,113.28,113.315,113.27,113.29,307200000.0
2009-02-02 11:36:00,113.305,113.31,113.265,113.275,473399999.0
2009-02-02 11:37:00,113.275,113.29,113.26,113.29,279400000.0
2009-02-02 11:38:00,113.285,113.32,113.275,113.305,353000000.0
2009-02-02 11:39:00,113.31,113.34,113.285,113.32,338799999.0
2009-02-02 11:40:00,113.32,113.36,113.31,113.33,575000004.0
2009-02-02 11:41:00,113.335,113.335,113.23,113.23,862200009.0
2009-02-02 11:42:00,113.235,113.27,113.215,113.225,514399998.0
2009-02-02 11:43:00,113.225,113.245,113.225,113.225,342400000.0
2009-02-02 11:44:00,113.225,113.24,113.215,113.23,477000000.0
2009-02-02 11:45:00,113.23,113.31,113.23,113.3,566000000.0
2009-02-02 11:46:00,113.295,113.39,113.29,113.38,590400001.0
2009-02-02 11:47:00,113.395,113.395,113.285,113.285,390199997.0
2009-02-02 11:48:00,113.28,113.325,113.28,113.295,507199999.0
2009-02-02 11:49:00,113.305,113.325,113.29,113.29,540799999.0
2009-02-02 11:50:00,113.29,113.32,113.265,113.31,713600000.0
2009-02-02 11:51:00,113.32,113.335,113.3,113.325,449400000.0
2009-02-02 11:52:00,113.325,113.395,113.275,113.32,669800001.0
2009-02-02 11:53:00,113.32,113.35,113.31,113.34,480200000.0
2009-02-02 11:54:00,113.34,113.365,113.32,113.32,441000003.0
2009-02-02 11:55:00,113.32,113.345,113.31,113.32,436800000.0
2009-02-02 11:56:00,113.32,113.325,113.25,113.295,285200001.0
2009-02-02 11:57:00,113.28,113.285,113.23,113.23,542200001.0
2009-02-02 11:58:00,113.24,113.26,113.24,113.255,293600000.0
2009-02-02 11:59:00,113.255,113.29,113.255,113.27,590800000.0
2009-02-02 12:00:00,113.27,113.3,113.25,113.3,547999999.0
2009-02-02 12:01:00,113.305,113.355,113.305,113.35,321799999.0
2009-02-02 12:02:00,113.355,113.375,113.335,113.335,533000000.0
2009-02-02 12:03:00,113.34,113.39,113.34,113.375,586599999.0
2009-02-02 12:04:00,113.375,113.415,113.34,113.405,541199999.0
2009-02-02 12:05:00,113.405,113.47,113.405,113.47,416800000.0
2009-02-02 12:06:00,113.47,113.49,113.45,113.48,504999998.0
2009-02-02 12:07:00,113.485,113.515,113.48,113.505,396999999.0
2009-02-02 12:08:00,113.505,113.58,113.49,113.56,619200000.0
2009-02-02 12:09:00,113.56,113.565,113.49,113.555,653599999.0
2009-02-02 12:10:00,113.56,113.59,113.53,113.565,610800000.0
2009-02-02 12:11:00,113.56,113.67,113.555,113.65,506600001.0
2009-02-02 12:12:00,113.65,113.665,113.625,113.635,377600000.0
2009-02-02 12:13:00,113.63,113.64,113.59,113.59,261799999.0
2009-02-02 12:14:00,113.59,113.66,113.59,113.6,402599999.0
2009-02-02 12:15:00,113.6,113.605,113.55,113.55,411200000.0
2009-02-02 12:16:00,113.555,113.64,113.555,113.63,588999999.0
2009-02-02 12:17:00,113.63,113.65,113.625,113.65,231800000.0
2009-02-02 12:18:00,113.65,113.65,113.59,113.61,647999999.0
2009-02-02 12:19:00,113.6,113.61,113.59,113.595,462200002.0
2009-02-02 12:20:00,113.595,113.595,113.57,113.57,417800001.0
2009-02-02 12:21:00,113.57,113.58,113.555,113.56,348200000.0
2009-02-02 12:22:00,113.56,113.57,113.53,113.53,498400001.0
2009-02-02 12:23:00,113.53,113.53,113.455,113.455,693000002.0
2009-02-02 12:24:00,113.46,113.48,113.34,113.365,654600001.0
2009-02-02 12:25:00,113.365,113.385,113.345,113.37,536200001.0
2009-02-02 12:26:00,113.37,113.37,113.3,113.32,566400000.0
2009-02-02 12:27:00,113.32,113.335,113.28,113.28,421600001.0
2009-02-02 12:28:00,113.28,113.305,113.275,113.29,642000000.0
2009-02-02 12:29:00,113.29,113.31,113.265,113.29,596599999.0
2009-02-02 12:30:00,113.29,113.34,113.275,113.315,374400000.0
2009-02-02 12:31:00,113.315,113.325,113.265,113.285,367600000.0
2009-02-02 12:32:00,113.285,113.285,113.26,113.27,243000000.0
2009-02-02 12:33:00,113.275,113.32,113.26,113.26,440400000.0
2009-02-02 12:34:00,113.26,113.31,113.2,113.225,558500000.0
2009-02-02 12:35:00,113.21,113.215,113.125,113.145,539800000.0
2009-02-02 12:36:00,113.145,113.19,113.13,113.19,513000000.0
2009-02-02 12:37:00,113.19,113.235,113.18,113.225,588399999.0
2009-02-02 12:38:00,113.225,113.285,113.22,113.275,653400002.0
2009-02-02 12:39:00,113.275,113.285,113.255,113.27,432600000.0
2009-02-02 12:40:00,113.26,113.305,113.26,113.265,702800001.0
2009-02-02 12:41:00,113.265,113.27,113.255,113.255,395200001.0
2009-02-02 12:42:00,113.26,113.32,113.26,113.32,413200000.0
2009-02-02 12:43:00,113.32,113.34,113.305,113.325,433200000.0
2009-02-02 12:44:00,113.325,113.34,113.28,113.31,870400000.0
2009-02-02 12:45:00,113.315,113.35,113.3,113.335,603799996.0
2009-02-02 12:46:00,113.335,113.425,113.31,113.425,730999999.0
2009-02-02 12:47:00,113.42,113.45,113.385,113.42,862799999.0
2009-02-02 12:48:00,113.42,113.43,113.31,113.31,834800002.0
2009-02-02 12:49:00,113.305,113.31,113.25,113.27,441800000.0
2009-02-02 12:50:00,113.27,113.275,113.215,113.265,576399998.0
2009-02-02 12:51:00,113.265,113.315,113.265,113.3,607599999.0
2009-02-02 12:52:00,113.3,113.33,113.3,113.32,529999999.0
2009-02-02 12:53:00,113.315,113.32,113.2,113.215,812800000.0
2009-02-02 12:54:00,113.215,113.22,113.185,113.2,506200000.0
2009-02-02 12:55:00,113.2,113.205,113.145,113.165,343200000.0
2009-02-02 12:56:00,113.17,113.175,113.15,113.155,451800001.0
2009-02-02 12:57:00,113.155,113.16,113.15,113.16,365599999.0
2009-02-02 12:58:00,113.16,113.185,113.155,113.17,442400001.0
2009-02-02 12:59:00,113.17,113.195,113.17,113.17,239200000.0
2009-02-02 13:00:00,113.165,113.18,113.16,113.17,293400000.0
2009-02-02 13:01:00,113.175,113.215,113.175,113.21,380400000.0
2009-02-02 13:02:00,113.21,113.24,113.2,113.23,418199999.0
2009-02-02 13:03:00,113.23,113.285,113.225,113.275,405399999.0
2009-02-02 13:04:00,113.275,113.3,113.26,113.29,513400000.0
2009-02-02 13:05:00,113.295,113.31,113.275,113.31,561999999.0
2009-02-02 13:06:00,113.305,113.375,113.305,113.375,538200000.0
2009-02-02 13:07:00,113.38,113.39,113.34,113.36,427600000.0
2009-02-02 13:08:00,113.36,113.44,113.355,113.44,576600000.0
2009-02-02 13:09:00,113.455,113.47,113.38,113.385,718399997.0
2009-02-02 13:10:00,113.385,113.39,113.33,113.335,681799998.0
2009-02-02 13:11:00,113.34,113.365,113.335,113.365,313600000.0
2009-02-02 13:12:00,113.365,113.405,113.355,113.4,398399999.0
2009-02-02 13:13:00,113.4,113.415,113.38,113.39,491200000.0
2009-02-02 13:14:00,113.39,113.39,113.355,113.37,195800000.0
2009-02-02 13:15:00,113.37,113.37,113.34,113.365,330200000.0
2009-02-02 13:16:00,113.36,113.42,113.36,113.41,335400000.0
2009-02-02 13:17:00,113.41,113.42,113.38,113.395,406200001.0
2009-02-02 13:18:00,113.395,113.435,113.355,113.435,608400001.0
2009-02-02 13:19:00,113.435,113.435,113.415,113.42,326400000.0
2009-02-02 13:20:00,113.425,113.435,113.41,113.415,615000003.0
2009-02-02 13:21:00,113.415,113.415,113.34,113.345,517000002.0
2009-02-02 13:22:00,113.35,113.365,113.34,113.365,416200002.0
2009-02-02 13:23:00,113.365,113.43,113.365,113.43,411399999.0
2009-02-02 13:24:00,113.43,113.44,113.375,113.415,509599999.0
2009-02-02 13:25:00,113.415,113.465,113.415,113.465,307400002.0
2009-02-02 13:26:00,113.46,113.475,113.46,113.47,255200000.0
2009-02-02 13:27:00,113.47,113.49,113.47,113.48,432200004.0
2009-02-02 13:28:00,113.48,113.525,113.47,113.525,610399998.0
2009-02-02 13:29:00,113.515,113.52,113.455,113.495,586399998.0
2009-02-02 13:30:00,113.495,113.515,113.46,113.515,508000000.0
2009-02-02 13:31:00,113.515,113.54,113.445,113.455,956200001.0
2009-02-02 13:32:00,113.455,113.535,113.455,113.52,596199998.0
2009-02-02 13:33:00,113.52,113.56,113.51,113.55,381400002.0
2009-02-02 13:34:00,113.55,113.565,113.5,113.505,597800002.0
2009-02-02 13:35:00,113.505,113.59,113.505,113.51,515999999.0
2009-02-02 13:36:00,113.51,113.52,113.41,113.415,956800000.0
2009-02-02 13:37:00,113.415,113.625,113.415,113.625,786399998.0
2009-02-02 13:38:00,113.625,113.635,113.54,113.63,536000000.0
2009-02-02 13:39:00,113.63,113.74,113.62,113.725,813400003.0
2009-02-02 13:40:00,113.73,113.74,113.67,113.69,766200001.0
2009-02-02 13:41:00,113.69,113.75,113.64,113.75,654400001.0
2009-02-02 13:42:00,113.745,113.855,113.725,113.85,481800000.0
2009-02-02 13:43:00,113.835,113.885,113.82,113.855,675800001.0
2009-02-02 13:44:00,113.855,113.855,113.72,113.745,898000002.0
2009-02-02 13:45:00,113.74,113.785,113.725,113.74,451600001.0
2009-02-02 13:46:00,113.74,113.795,113.705,113.755,529700000.0
2009-02-02 13:47:00,113.755,113.815,113.745,113.8,327599999.0
2009-02-02 13:48:00,113.8,113.8,113.745,113.765,463999999.0
2009-02-02 13:49:00,113.76,113.76,113.705,113.705,408200000.0
2009-02-02 13:50:00,113.705,113.795,113.705,113.78,585600001.0
2009-02-02 13:51:00,113.785,113.835,113.785,113.815,409400001.0
2009-02-02 13:52:00,113.815,113.865,113.805,113.805,366000000.0
2009-02-02 13:53:00,113.805,113.805,113.76,113.76,215800000.0
2009-02-02 13:54:00,113.765,113.81,113.765,113.81,279000000.0
2009-02-02 13:55:00,113.81,113.895,113.79,113.895,430200000.0
2009-02-02 13:56:00,113.89,113.965,113.875,113.95,659200000.0
2009-02-02 13:57:00,113.95,113.97,113.95,113.96,439200000.0
2009-02-02 13:58:00,113.96,113.985,113.96,113.97,366200000.0
2009-02-02 13:59:00,113.97,113.97,113.905,113.925,473400000.0
2009-02-02 14:00:00,113.925,113.925,113.745,113.82,469200000.0
2009-02-02 14:01:00,113.835,113.855,113.775,113.78,539000000.0
2009-02-02 14:02:00,113.78,113.87,113.78,113.825,379000000.0
2009-02-02 14:03:00,113.83,113.835,113.795,113.83,495999998.0
2009-02-02 14:04:00,113.82,113.84,113.795,113.805,556799996.0
2009-02-02 14:05:00,113.805,113.835,113.78,113.805,381800000.0
2009-02-02 14:06:00,113.805,113.845,113.805,113.835,357400000.0
2009-02-02 14:07:00,113.835,113.86,113.835,113.845,256400000.0
2009-02-02 14:08:00,113.845,113.845,113.755,113.78,686199999.0
2009-02-02 14:09:00,113.78,113.785,113.745,113.76,743599997.0
2009-02-02 14:10:00,113.76,113.76,113.685,113.695,560000001.0
2009-02-02 14:11:00,113.685,113.695,113.625,113.675,797799999.0
2009-02-02 14:12:00,113.675,113.745,113.675,113.745,746199997.0
2009-02-02 14:13:00,113.745,113.78,113.74,113.78,537200001.0
2009-02-02 14:14:00,113.79,113.82,113.75,113.82,581399999.0
2009-02-02 14:15:00,113.835,113.88,113.835,113.835,538000000.0
2009-02-02 14:16:00,113.835,113.895,113.835,113.875,741199997.0
2009-02-02 14:17:00,113.875,113.875,113.795,113.855,500400000.0
2009-02-02 14:18:00,113.855,113.855,113.725,113.735,450399998.0
2009-02-02 14:19:00,113.74,113.795,113.74,113.78,296599999.0
2009-02-02 14:20:00,113.78,113.805,113.745,113.805,273400000.0
2009-02-02 14:21:00,113.805,113.825,113.8,113.82,538599999.0
2009-02-02 14:22:00,113.82,113.83,113.795,113.82,368999999.0
2009-02-02 14:23:00,113.815,113.82,113.79,113.81,501799998.0
2009-02-02 14:24:00,113.81,113.86,113.8,113.83,416399999.0
2009-02-02 14:25:00,113.83,113.85,113.77,113.775,351600000.0
2009-02-02 14:26:00,113.775,113.81,113.755,113.765,518999998.0
2009-02-02 14:27:00,113.765,113.765,113.735,113.75,297200001.0
2009-02-02 14:28:00,113.75,113.76,113.685,113.685,368799999.0
2009-02-02 14:29:00,113.7,113.715,113.7,113.7,459200001.0
2009-02-02 14:30:00,113.7,113.74,113.7,113.72,444800002.0
2009-02-02 14:31:00,113.72,113.81,113.72,113.775,409800000.0
2009-02-02 14:32:00,113.775,113.815,113.775,113.8,344400000.0
2009-02-02 14:33:00,113.8,113.84,113.795,113.8,499200000.0
2009-02-02 14:34:00,113.785,113.835,113.785,113.81,646400000.0
2009-02-02 14:35:00,113.8,113.905,113.795,113.905,363600000.0
2009-02-02 14:36:00,113.905,113.93,113.9,113.91,365200003.0
2009-02-02 14:37:00,113.91,113.95,113.89,113.92,584400000.0
2009-02-02 14:38:00,113.915,113.95,113.885,113.895,421600001.0
2009-02-02 14:39:00,113.895,113.92,113.895,113.905,403399999.0
2009-02-02 14:40:00,113.905,113.925,113.865,113.88,526400000.0
2009-02-02 14:41:00,113.88,113.885,113.795,113.795,223800000.0
2009-02-02 14:42:00,113.795,113.81,113.785,113.81,292600002.0
2009-02-02 14:43:00,113.815,113.83,113.815,113.83,281400000.0
2009-02-02 14:44:00,113.825,113.83,113.815,113.82,156800000.0
2009-02-02 14:45:00,113.82,113.855,113.815,113.825,260200000.0
2009-02-02 14:46:00,113.825,113.865,113.825,113.855,204600000.0
2009-02-02 14:47:00,113.87,113.87,113.785,113.815,195199999.0
2009-02-02 14:48:00,113.815,113.855,113.8,113.845,552400002.0
2009-02-02 14:49:00,113.845,113.855,113.835,113.845,772199995.0
2009-02-02 14:50:00,113.86,113.89,113.855,113.89,415000000.0
2009-02-02 14:51:00,113.89,113.94,113.875,113.94,289000000.0
2009-02-02 14:52:00,113.94,113.94,113.895,113.9,541600000.0
2009-02-02 14:53:00,113.895,113.91,113.86,113.895,463900000.0
2009-02-02 14:54:00,113.895,113.935,113.885,113.92,417400000.0
2009-02-02 14:55:00,113.92,113.945,113.92,113.945,290800000.0
2009-02-02 14:56:00,113.945,113.99,113.93,113.945,187400000.0
2009-02-02 14:57:00,113.945,113.98,113.9,113.97,420999999.0
2009-02-02 14:58:00,113.975,113.995,113.955,113.975,345200000.0
2009-02-02 14:59:00,113.965,114.08,113.965,114.065,408400000.0
2009-02-02 15:00:00,114.065,114.095,114.025,114.055,636500002.0
2009-02-02 15:01:00,114.055,114.15,114.025,114.14,672000001.0
2009-02-02 15:02:00,114.14,114.165,114.115,114.12,473400003.0
2009-02-02 15:03:00,114.12,114.14,114.075,114.085,605200000.0
2009-02-02 15:04:00,114.09,114.12,114.09,114.095,423800001.0
2009-02-02 15:05:00,114.095,114.11,114.08,114.09,422800001.0
2009-02-02 15:06:00,114.09,114.125,114.085,114.1,593200005.0
2009-02-02 15:07:00,114.095,114.1,114.055,114.075,737600003.0
2009-02-02 15:08:00,114.075,114.08,114.045,114.045,432000001.0
2009-02-02 15:09:00,114.045,114.085,114.045,114.07,708399998.0
2009-02-02 15:10:00,114.07,114.08,114.045,114.065,589400002.0
2009-02-02 15:11:00,114.075,114.115,114.065,114.075,655600000.0
2009-02-02 15:12:00,114.075,114.075,114.035,114.045,625599999.0
2009-02-02 15:13:00,114.045,114.095,114.025,114.05,645200000.0
2009-02-02 15:14:00,114.05,114.06,114.015,114.03,769599999.0
2009-02-02 15:15:00,114.03,114.04,113.99,114.03,609600002.0
2009-02-02 15:16:00,114.03,114.03,113.9,113.925,674000000.0
2009-02-02 15:17:00,113.925,113.93,113.89,113.9,505399998.0
2009-02-02 15:18:00,113.9,113.93,113.9,113.915,343600001.0
2009-02-02 15:19:00,113.915,113.96,113.91,113.955,705200008.0
2009-02-02 15:20:00,113.96,113.995,113.94,113.965,618800004.0
2009-02-02 15:21:00,113.97,114.0,113.965,113.995,196600000.0
2009-02-02 15:22:00,113.995,114.015,113.965,113.99,498399999.0
2009-02-02 15:23:00,113.99,113.99,113.955,113.98,488000002.0
2009-02-02 15:24:00,113.98,114.02,113.93,113.935,565200001.0
2009-02-02 15:25:00,113.93,113.97,113.895,113.92,347800000.0
2009-02-02 15:26:00,113.92,113.92,113.89,113.9,290400000.0
2009-02-02 15:27:00,113.9,113.92,113.83,113.855,542600001.0
2009-02-02 15:28:00,113.855,113.9,113.845,113.895,467999999.0
2009-02-02 15:29:00,113.895,113.9,113.85,113.9,347000000.0
2009-02-02 15:30:00,113.89,113.895,113.825,113.85,411800001.0
2009-02-02 15:31:00,113.855,113.855,113.785,113.815,506200000.0
2009-02-02 15:32:00,113.815,113.92,113.815,113.91,615000001.0
2009-02-02 15:33:00,113.905,113.91,113.825,113.91,610999999.0
2009-02-02 15:34:00,113.92,113.96,113.915,113.955,476800000.0
2009-02-02 15:35:00,113.945,114.005,113.905,113.965,551600003.0
2009-02-02 15:36:00,113.965,114.045,113.96,114.01,476800000.0
2009-02-02 15:37:00,114.01,114.055,114.01,114.015,400800001.0
2009-02-02 15:38:00,114.015,114.035,113.985,114.0,478399999.0
2009-02-02 15:39:00,113.985,114.0,113.975,114.0,348800000.0
2009-02-02 15:40:00,113.995,114.04,113.99,114.0,421000001.0
2009-02-02 15:41:00,114.0,114.0,113.955,113.955,393000000.0
2009-02-02 15:42:00,113.955,113.98,113.895,113.92,484800000.0
2009-02-02 15:43:00,113.92,113.965,113.92,113.92,264600000.0
2009-02-02 15:44:00,113.92,113.97,113.895,113.905,436200000.0
2009-02-02 15:45:00,113.905,113.975,113.89,113.935,378599999.0
2009-02-02 15:46:00,113.93,113.93,113.795,113.835,401400001.0
2009-02-02 15:47:00,113.83,113.845,113.79,113.845,627800000.0
2009-02-02 15:48:00,113.845,113.85,113.775,113.785,525000000.0
2009-02-02 15:49:00,113.785,113.85,113.785,113.845,509600003.0
2009-02-02 15:50:00,113.845,113.845,113.795,113.795,413800000.0
2009-02-02 15:51:00,113.79,113.905,113.79,113.865,765600002.0
2009-02-02 15:52:00,113.865,113.945,113.86,113.91,473600000.0
2009-02-02 15:53:00,113.91,113.965,113.905,113.96,726000001.0
2009-02-02 15:54:00,113.97,113.975,113.925,113.975,768200000.0
2009-02-02 15:55:00,113.975,113.99,113.915,113.94,551200001.0
2009-02-02 15:56:00,113.945,114.065,113.94,114.065,714000002.0
2009-02-02 15:57:00,114.065,114.15,114.065,114.09,701400002.0
2009-02-02 15:58:00,114.1,114.12,114.065,114.095,689200001.0
2009-02-02 15:59:00,114.095,114.2,114.09,114.195,482400000.0
2009-02-02 16:00:00,114.2,114.2,114.13,114.16,426800000.0
2009-02-02 16:01:00,114.165,114.2,114.135,114.19,382000000.0
2009-02-02 16:02:00,114.195,114.195,114.15,114.155,556400000.0
2009-02-02 16:03:00,114.155,114.16,114.12,114.145,510200001.0
2009-02-02 16:04:00,114.135,114.135,114.1,114.125,254600000.0
2009-02-02 16:05:00,114.125,114.135,114.055,114.06,572000004.0
2009-02-02 16:06:00,114.06,114.095,114.06,114.075,562800003.0
2009-02-02 16:07:00,114.08,114.105,114.07,114.09,578799997.0
2009-02-02 16:08:00,114.095,114.095,114.045,114.06,439600001.0
2009-02-02 16:09:00,114.055,114.085,114.05,114.06,360200000.0
2009-02-02 16:10:00,114.06,114.06,113.985,113.985,267000000.0
2009-02-02 16:11:00,113.985,114.04,113.985,114.035,517599999.0
2009-02-02 16:12:00,114.035,114.04,113.98,113.985,309600000.0
2009-02-02 16:13:00,113.985,114.035,113.975,114.0,397199999.0
2009-02-02 16:14:00,114.0,114.085,113.99,114.08,637000001.0
2009-02-02 16:15:00,114.08,114.12,114.075,114.1,407999999.0
2009-02-02 16:16:00,114.1,114.115,114.075,114.1,610300000.0
2009-02-02 16:17:00,114.1,114.125,114.055,114.065,424800000.0
2009-02-02 16:18:00,114.065,114.075,113.995,114.0,393400000.0
2009-02-02 16:19:00,114.0,114.05,114.0,114.05,589400001.0
2009-02-02 16:20:00,114.05,114.06,114.045,114.055,374800000.0
2009-02-02 16:21:00,114.055,114.11,114.05,114.1,504799999.0
2009-02-02 16:22:00,114.1,114.1,114.07,114.09,251000000.0
2009-02-02 16:23:00,114.085,114.11,114.08,114.11,187800000.0
2009-02-02 16:24:00,114.11,114.145,114.11,114.11,537200002.0
2009-02-02 16:25:00,114.11,114.12,114.075,114.075,316800001.0
2009-02-02 16:26:00,114.08,114.12,114.065,114.1,379000000.0
2009-02-02 16:27:00,114.1,114.165,114.1,114.15,440800000.0
2009-02-02 16:28:00,114.145,114.21,114.145,114.205,349200000.0
2009-02-02 16:29:00,114.21,114.23,114.195,114.225,493800000.0
2009-02-02 16:30:00,114.225,114.375,114.205,114.355,772200000.0
2009-02-02 16:31:00,114.345,114.37,114.27,114.295,559400000.0
2009-02-02 16:32:00,114.295,114.305,114.245,114.25,578900002.0
2009-02-02 16:33:00,114.255,114.285,114.21,114.215,611000001.0
2009-02-02 16:34:00,114.215,114.26,114.185,114.245,878400003.0
2009-02-02 16:35:00,114.24,114.36,114.24,114.355,656000000.0
2009-02-02 16:36:00,114.355,114.44,114.345,114.405,692400000.0
2009-02-02 16:37:00,114.405,114.405,114.355,114.36,531600000.0
2009-02-02 16:38:00,114.37,114.395,114.35,114.39,444400000.0
2009-02-02 16:39:00,114.39,114.48,114.375,114.445,705999999.0
2009-02-02 16:40:00,114.435,114.465,114.38,114.46,707599998.0
2009-02-02 16:41:00,114.475,114.475,114.375,114.375,639800001.0
2009-02-02 16:42:00,114.37,114.405,114.35,114.37,512200000.0
2009-02-02 16:43:00,114.37,114.485,114.37,114.485,577399997.0
2009-02-02 16:44:00,114.485,114.575,114.48,114.56,784600001.0
2009-02-02 16:45:00,114.555,114.61,114.46,114.46,659400001.0
2009-02-02 16:46:00,114.46,114.48,114.425,114.445,675200001.0
2009-02-02 16:47:00,114.445,114.51,114.425,114.435,655399999.0
2009-02-02 16:48:00,114.44,114.485,114.44,114.455,629600001.0
2009-02-02 16:49:00,114.455,114.515,114.455,114.455,678000000.0
2009-02-02 16:50:00,114.465,114.49,114.41,114.41,537200000.0
2009-02-02 16:51:00,114.415,114.47,114.395,114.46,741200004.0
2009-02-02 16:52:00,114.46,114.46,114.35,114.355,777900000.0
2009-02-02 16:53:00,114.35,114.35,114.305,114.35,645800000.0
2009-02-02 16:54:00,114.35,114.37,114.295,114.315,691400000.0
2009-02-02 16:55:00,114.32,114.37,114.29,114.37,481400001.0
2009-02-02 16:56:00,114.37,114.4,114.35,114.39,510400000.0
2009-02-02 16:57:00,114.39,114.445,114.38,114.44,517799998.0
2009-02-02 16:58:00,114.44,114.46,114.425,114.445,604600000.0
2009-02-02 16:59:00,114.445,114.49,114.445,114.455,488000002.0
2009-02-02 17:00:00,114.47,114.645,114.46,114.62,692599999.0
2009-02-02 17:01:00,114.62,114.745,114.62,114.67,792400004.0
2009-02-02 17:02:00,114.67,114.705,114.52,114.55,774599998.0
2009-02-02 17:03:00,114.55,114.67,114.545,114.64,809399999.0
2009-02-02 17:04:00,114.64,114.64,114.56,114.6,764800001.0
2009-02-02 17:05:00,114.6,114.65,114.56,114.605,623200001.0
2009-02-02 17:06:00,114.595,114.895,114.595,114.895,620200001.0
2009-02-02 17:07:00,114.885,114.905,114.84,114.865,529800002.0
2009-02-02 17:08:00,114.865,115.09,114.86,115.075,500200002.0
2009-02-02 17:09:00,115.07,115.08,115.01,115.02,692200001.0
2009-02-02 17:10:00,115.03,115.125,115.015,115.06,462800000.0
2009-02-02 17:11:00,115.06,115.28,115.035,115.23,580700000.0
2009-02-02 17:12:00,115.22,115.23,115.115,115.12,452200000.0
2009-02-02 17:13:00,115.12,115.14,115.075,115.1,399800001.0
2009-02-02 17:14:00,115.1,115.23,115.095,115.23,652299999.0
2009-02-02 17:15:00,115.23,115.345,115.23,115.295,467200001.0
2009-02-02 17:16:00,115.295,115.375,115.295,115.35,697200002.0
2009-02-02 17:17:00,115.36,115.485,115.355,115.485,752200001.0
2009-02-02 17:18:00,115.475,115.525,115.465,115.465,517400001.0
2009-02-02 17:19:00,115.45,115.48,115.4,115.42,504900000.0
2009-02-02 17:20:00,115.435,115.535,115.425,115.48,544999999.0
2009-02-02 17:21:00,115.48,115.48,115.4,115.44,506999999.0
2009-02-02 17:22:00,115.43,115.545,115.405,115.545,615800000.0
2009-02-02 17:23:00,115.545,115.545,115.445,115.485,559800004.0
2009-02-02 17:24:00,115.485,115.49,115.42,115.43,439000000.0
2009-02-02 17:25:00,115.43,115.43,115.36,115.375,513400000.0
2009-02-02 17:26:00,115.38,115.415,115.355,115.355,561599999.0
2009-02-02 17:27:00,115.36,115.365,115.29,115.305,497200001.0
2009-02-02 17:28:00,115.31,115.32,115.265,115.28,466800001.0
2009-02-02 17:29:00,115.27,115.285,115.205,115.21,433800000.0
2009-02-02 17:30:00,115.21,115.235,115.165,115.17,717000000.0
2009-02-02 17:31:00,115.145,115.16,115.06,115.08,521400000.0
2009-02-02 17:32:00,115.085,115.105,115.055,115.06,678000000.0
2009-02-02 17:33:00,115.055,115.06,114.955,114.955,807400003.0
2009-02-02 17:34:00,114.955,115.01,114.93,115.0,640400002.0
2009-02-02 17:35:00,115.005,115.085,114.975,115.07,755400000.0
2009-02-02 17:36:00,115.07,115.1,115.025,115.08,731000002.0
2009-02-02 17:37:00,115.08,115.23,115.08,115.225,930400001.0
2009-02-02 17:38:00,115.225,115.235,115.165,115.2,768900000.0
2009-02-02 17:39:00,115.2,115.21,115.1,115.16,626799999.0
2009-02-02 17:40:00,115.155,115.195,115.135,115.135,802000001.0
2009-02-02 17:41:00,115.13,115.13,115.0,115.04,978800003.0
2009-02-02 17:42:00,115.045,115.06,114.955,114.985,684600001.0
2009-02-02 17:43:00,114.985,115.025,114.965,114.985,1012199996.0
2009-02-02 17:44:00,114.995,115.0,114.765,114.785,897100002.0
2009-02-02 17:45:00,114.78,114.81,114.75,114.765,789200001.0
2009-02-02 17:46:00,114.77,114.81,114.745,114.77,689099998.0
2009-02-02 17:47:00,114.77,114.82,114.745,114.75,681900001.0
2009-02-02 17:48:00,114.75,114.755,114.705,114.71,424800000.0
2009-02-02 17:49:00,114.71,114.755,114.67,114.755,708800001.0
2009-02-02 17:50:00,114.755,114.755,114.7,114.705,600000000.0
2009-02-02 17:51:00,114.7,114.74,114.66,114.735,643200000.0
2009-02-02 17:52:00,114.735,114.84,114.71,114.825,568000000.0
2009-02-02 17:53:00,114.825,114.845,114.755,114.76,674600001.0
2009-02-02 17:54:00,114.76,114.78,114.705,114.775,513000000.0
2009-02-02 17:55:00,114.78,114.86,114.78,114.845,432000000.0
2009-02-02 17:56:00,114.845,114.94,114.82,114.94,680000000.0
2009-02-02 17:57:00,114.95,115.01,114.935,114.99,428600001.0
2009-02-02 17:58:00,114.98,115.035,114.97,115.01,562799999.0
2009-02-02 17:59:00,115.01,115.065,114.92,115.06,650400000.0
2009-02-02 18:00:00,115.055,115.055,114.99,114.995,560100001.0
2009-02-02 18:01:00,115.005,115.03,114.985,115.025,733199996.0
2009-02-02 18:02:00,115.03,115.08,115.025,115.025,731400003.0
2009-02-02 18:03:00,115.03,115.06,114.97,114.98,986799999.0
2009-02-02 18:04:00,114.985,115.055,114.965,115.015,478000001.0
2009-02-02 18:05:00,115.015,115.09,115.015,115.06,504199999.0
2009-02-02 18:06:00,115.06,115.06,114.945,115.005,499600000.0
2009-02-02 18:07:00,115.005,115.005,114.935,114.955,645800004.0
2009-02-02 18:08:00,114.95,115.0,114.93,114.94,509600000.0
2009-02-02 18:09:00,114.935,114.945,114.865,114.905,489199999.0
2009-02-02 18:10:00,114.915,114.985,114.905,114.985,595399999.0
2009-02-02 18:11:00,115.0,115.12,115.0,115.085,586600001.0
2009-02-02 18:12:00,115.085,115.1,115.055,115.055,506000000.0
2009-02-02 18:13:00,115.055,115.065,114.995,115.04,736400002.0
2009-02-02 18:14:00,115.035,115.045,115.0,115.035,682800000.0
2009-02-02 18:15:00,115.035,115.035,114.945,114.985,595200000.0
2009-02-02 18:16:00,114.985,115.055,114.975,115.015,635000000.0
2009-02-02 18:17:00,115.02,115.05,115.005,115.025,282000000.0
2009-02-02 18:18:00,115.015,115.18,115.01,115.18,896600006.0
2009-02-02 18:19:00,115.18,115.21,115.08,115.095,844799999.0
2009-02-02 18:20:00,115.095,115.115,114.975,115.01,776599998.0
2009-02-02 18:21:00,115.005,115.005,114.875,114.915,542400000.0
2009-02-02 18:22:00,114.915,114.915,114.85,114.895,590399997.0
2009-02-02 18:23:00,114.895,115.02,114.895,115.02,810599999.0
2009-02-02 18:24:00,115.015,115.05,115.015,115.015,602200004.0
2009-02-02 18:25:00,115.015,115.055,115.015,115.035,502999998.0
2009-02-02 18:26:00,115.035,115.035,114.99,115.01,490199999.0
2009-02-02 18:27:00,115.01,115.03,115.01,115.03,458799998.0
2009-02-02 18:28:00,115.035,115.07,115.015,115.02,536800001.0
2009-02-02 18:29:00,115.02,115.065,115.01,115.06,775200001.0
2009-02-02 18:30:00,115.065,115.14,115.045,115.12,458000000.0
2009-02-02 18:31:00,115.115,115.175,115.115,115.15,786399996.0
2009-02-02 18:32:00,115.15,115.16,115.125,115.135,463599998.0
2009-02-02 18:33:00,115.165,115.17,115.095,115.115,486000000.0
2009-02-02 18:34:00,115.115,115.265,115.115,115.265,847600005.0
2009-02-02 18:35:00,115.265,115.315,115.255,115.275,295400001.0
2009-02-02 18:36:00,115.275,115.285,115.19,115.215,566799996.0
2009-02-02 18:37:00,115.21,115.275,115.175,115.2,617600001.0
2009-02-02 18:38:00,115.2,115.25,115.2,115.24,296000000.0
2009-02-02 18:39:00,115.25,115.285,115.23,115.24,293000000.0
2009-02-02 18:40:00,115.24,115.245,115.15,115.15,515000000.0
2009-02-02 18:41:00,115.15,115.18,115.15,115.18,394000000.0
2009-02-02 18:42:00,115.18,115.185,115.15,115.15,358000000.0
2009-02-02 18:43:00,115.15,115.175,115.11,115.135,373200000.0
2009-02-02 18:44:00,115.135,115.225,115.125,115.225,554799998.0
2009-02-02 18:45:00,115.23,115.265,115.215,115.235,645199999.0
2009-02-02 18:46:00,115.235,115.235,115.2,115.23,489199997.0
2009-02-02 18:47:00,115.23,115.265,115.15,115.195,600999999.0
2009-02-02 18:48:00,115.195,115.205,115.17,115.205,258400000.0
2009-02-02 18:49:00,115.2,115.25,115.185,115.19,441800001.0
2009-02-02 18:50:00,115.19,115.245,115.17,115.19,623199998.0
2009-02-02 18:51:00,115.19,115.23,115.155,115.18,327799999.0
2009-02-02 18:52:00,115.185,115.24,115.175,115.235,387600000.0
2009-02-02 18:53:00,115.225,115.25,115.2,115.25,522400001.0
2009-02-02 18:54:00,115.245,115.26,115.18,115.2,597800000.0
2009-02-02 18:55:00,115.2,115.225,115.195,115.205,757600000.0
2009-02-02 18:56:00,115.205,115.21,115.17,115.17,345599998.0
2009-02-02 18:57:00,115.17,115.17,115.1,115.11,685199998.0
2009-02-02 18:58:00,115.105,115.11,115.065,115.065,898799988.0
2009-02-02 18:59:00,115.065,115.085,115.045,115.075,408400000.0
2009-02-02 19:00:00,115.075,115.085,115.065,115.085,302200000.0
2009-02-02 19:01:00,115.085,115.155,115.085,115.155,575000002.0
2009-02-02 19:02:00,115.155,115.2,115.15,115.185,303800000.0
2009-02-02 19:03:00,115.2,115.23,115.18,115.185,296600000.0
2009-02-02 19:04:00,115.185,115.19,115.15,115.15,203199998.0
2009-02-02 19:05:00,115.15,115.15,115.095,115.105,180400000.0
2009-02-02 19:06:00,115.105,115.16,115.105,115.115,412999999.0
2009-02-02 19:07:00,115.115,115.215,115.115,115.19,349400000.0
2009-02-02 19:08:00,115.19,115.24,115.19,115.22,247800000.0
2009-02-02 19:09:00,115.21,115.235,115.2,115.22,335200000.0
2009-02-02 19:10:00,115.22,115.22,115.19,115.2,129200000.0
2009-02-02 19:11:00,115.2,115.2,115.165,115.17,117200000.0
2009-02-02 19:12:00,115.17,115.195,115.155,115.17,565599995.0
2009-02-02 19:13:00,115.17,115.175,115.155,115.16,311199999.0
2009-02-02 19:14:00,115.165,115.19,115.165,115.19,239200001.0
2009-02-02 19:15:00,115.19,115.195,115.19,115.195,17200000.0
2009-02-02 19:16:00,115.19,115.235,115.19,115.235,294400000.0
2009-02-02 19:17:00,115.235,115.245,115.18,115.2,396800002.0
2009-02-02 19:18:00,115.21,115.22,115.205,115.22,275200000.0
2009-02-02 19:19:00,115.235,115.27,115.22,115.25,316000000.0
2009-02-02 19:20:00,115.25,115.25,115.24,115.245,242399999.0
2009-02-02 19:21:00,115.245,115.255,115.205,115.215,514799999.0
2009-02-02 19:22:00,115.21,115.215,115.165,115.215,331400000.0
2009-02-02 19:23:00,115.215,115.24,115.205,115.225,545599996.0
2009-02-02 19:24:00,115.215,115.27,115.21,115.255,697599998.0
2009-02-02 19:25:00,115.255,115.33,115.255,115.285,702199999.0
2009-02-02 19:26:00,115.285,115.32,115.285,115.29,618599999.0
2009-02-02 19:27:00,115.29,115.305,115.285,115.3,599600001.0
2009-02-02 19:28:00,115.305,115.335,115.305,115.32,362800000.0
2009-02-02 19:29:00,115.32,115.405,115.31,115.4,626600000.0
2009-02-02 19:30:00,115.4,115.47,115.4,115.465,770999990.0
2009-02-02 19:31:00,115.455,115.575,115.45,115.55,738599997.0
2009-02-02 19:32:00,115.555,115.585,115.545,115.575,568599998.0
2009-02-02 19:33:00,115.58,115.635,115.575,115.595,754599994.0
2009-02-02 19:34:00,115.595,115.76,115.59,115.67,768799998.0
2009-02-02 19:35:00,115.67,115.715,115.64,115.65,634799996.0
2009-02-02 19:36:00,115.645,115.695,115.64,115.665,436799999.0
2009-02-02 19:37:00,115.665,115.77,115.665,115.74,575800000.0
2009-02-02 19:38:00,115.735,115.92,115.73,115.92,549399993.0
2009-02-02 19:39:00,115.925,115.975,115.89,115.96,705500004.0
2009-02-02 19:40:00,115.975,115.99,115.89,115.9,652200002.0
2009-02-02 19:41:00,115.9,115.905,115.84,115.9,519399999.0
2009-02-02 19:42:00,115.9,115.9,115.845,115.845,628200000.0
2009-02-02 19:43:00,115.845,115.85,115.795,115.81,780000009.0
2009-02-02 19:44:00,115.81,115.865,115.8,115.865,609799998.0
2009-02-02 19:45:00,115.875,115.93,115.87,115.91,451000001.0
2009-02-02 19:46:00,115.905,115.905,115.85,115.875,587800000.0
2009-02-02 19:47:00,115.885,115.935,115.87,115.875,620600000.0
2009-02-02 19:48:00,115.875,115.9,115.87,115.9,646400003.0
2009-02-02 19:49:00,115.9,115.905,115.81,115.815,601800002.0
2009-02-02 19:50:00,115.815,115.815,115.765,115.765,742000006.0
2009-02-02 19:51:00,115.765,115.78,115.72,115.75,634799998.0
2009-02-02 19:52:00,115.74,115.74,115.67,115.685,350000003.0
2009-02-02 19:53:00,115.685,115.71,115.675,115.68,237200000.0
2009-02-02 19:54:00,115.67,115.67,115.64,115.65,365000002.0
2009-02-02 19:55:00,115.65,115.67,115.64,115.655,131600000.0
2009-02-02 19:56:00,115.655,115.765,115.655,115.755,263400000.0
2009-02-02 19:57:00,115.755,115.79,115.755,115.785,204800000.0
2009-02-02 19:58:00,115.785,115.785,115.685,115.7,165599999.0
2009-02-02 19:59:00,115.7,115.7,115.565,115.575,221200000.0
2009-02-02 20:00:00,115.575,115.595,115.545,115.595,436200000.0
2009-02-02 20:01:00,115.595,115.6,115.57,115.57,268200000.0
2009-02-02 20:02:00,115.57,115.695,115.565,115.685,483400001.0
2009-02-02 20:03:00,115.685,115.75,115.675,115.75,362200000.0
2009-02-02 20:04:00,115.75,115.78,115.74,115.74,311400000.0
2009-02-02 20:05:00,115.735,115.735,115.64,115.675,351600000.0
2009-02-02 20:06:00,115.665,115.695,115.65,115.65,171000000.0
2009-02-02 20:07:00,115.65,115.665,115.6,115.615,254000000.0
2009-02-02 20:08:00,115.605,115.61,115.57,115.57,435799999.0
2009-02-02 20:09:00,115.57,115.595,115.54,115.565,488999997.0
2009-02-02 20:10:00,115.56,115.56,115.505,115.51,528200002.0
2009-02-02 20:11:00,115.51,115.535,115.495,115.525,398599996.0
2009-02-02 20:12:00,115.525,115.555,115.505,115.53,547999995.0
2009-02-02 20:13:00,115.525,115.525,115.47,115.47,279400000.0
2009-02-02 20:14:00,115.475,115.535,115.475,115.515,249400000.0
2009-02-02 20:15:00,115.515,115.515,115.46,115.47,307599997.0
2009-02-02 20:16:00,115.47,115.48,115.435,115.44,329600000.0
2009-02-02 20:17:00,115.445,115.445,115.415,115.445,782600003.0
2009-02-02 20:18:00,115.445,115.455,115.38,115.38,667799995.0
2009-02-02 20:19:00,115.385,115.43,115.385,115.42,124400000.0
2009-02-02 20:20:00,115.415,115.455,115.4,115.445,404999999.0
2009-02-02 20:21:00,115.44,115.45,115.335,115.34,496399998.0
2009-02-02 20:22:00,115.34,115.355,115.33,115.355,476400001.0
2009-02-02 20:23:00,115.355,115.355,115.325,115.325,407400001.0
2009-02-02 20:24:00,115.325,115.325,115.285,115.295,581800000.0
2009-02-02 20:25:00,115.295,115.295,115.23,115.25,567200000.0
2009-02-02 20:26:00,115.25,115.32,115.23,115.295,655799996.0
2009-02-02 20:27:00,115.3,115.325,115.3,115.31,508400000.0
2009-02-02 20:28:00,115.31,115.325,115.3,115.315,594599998.0
2009-02-02 20:29:00,115.315,115.35,115.31,115.31,340599999.0
2009-02-02 20:30:00,115.31,115.32,115.265,115.305,588000000.0
2009-02-02 20:31:00,115.305,115.31,115.29,115.295,493799999.0
2009-02-02 20:32:00,115.3,115.355,115.3,115.35,499999996.0
2009-02-02 20:33:00,115.345,115.355,115.345,115.345,364000000.0
2009-02-02 20:34:00,115.345,115.345,115.31,115.325,276199999.0
2009-02-02 20:35:00,115.325,115.37,115.325,115.365,301600000.0
2009-02-02 20:36:00,115.355,115.385,115.34,115.375,454199998.0
2009-02-02 20:37:00,115.365,115.365,115.3,115.3,439000000.0
2009-02-02 20:38:00,115.31,115.315,115.26,115.31,548199999.0
2009-02-02 20:39:00,115.31,115.375,115.31,115.375,271600000.0
2009-02-02 20:40:00,115.38,115.415,115.375,115.405,330600000.0
2009-02-02 20:41:00,115.405,115.405,115.37,115.385,399400001.0
2009-02-02 20:42:00,115.375,115.375,115.34,115.36,209000000.0
2009-02-02 20:43:00,115.36,115.41,115.36,115.385,337800000.0
2009-02-02 20:44:00,115.385,115.4,115.29,115.325,422400000.0
2009-02-02 20:45:00,115.325,115.37,115.28,115.31,448600000.0
2009-02-02 20:46:00,115.31,115.37,115.31,115.37,407799997.0
2009-02-02 20:47:00,115.37,115.385,115.315,115.325,594400001.0
2009-02-02 20:48:00,115.325,115.345,115.315,115.325,541400001.0
2009-02-02 20:49:00,115.325,115.36,115.315,115.34,502199999.0
2009-02-02 20:50:00,115.34,115.35,115.265,115.27,373000006.0
2009-02-02 20:51:00,115.265,115.275,115.22,115.22,375799998.0
2009-02-02 20:52:00,115.22,115.22,115.145,115.15,684599997.0
2009-02-02 20:53:00,115.15,115.205,115.12,115.195,466600000.0
2009-02-02 20:54:00,115.205,115.22,115.125,115.13,539199998.0
2009-02-02 20:55:00,115.13,115.13,115.025,115.065,593800001.0
2009-02-02 20:56:00,115.07,115.15,115.07,115.14,289000000.0
2009-02-02 20:57:00,115.135,115.135,115.065,115.09,520599999.0
2009-02-02 20:58:00,115.105,115.115,115.03,115.06,435199998.0
2009-02-02 20:59:00,115.07,115.11,115.05,115.095,504800000.0
2009-02-02 21:00:00,115.095,115.11,115.085,115.085,276600000.0
2009-02-02 21:01:00,115.085,115.125,115.065,115.115,320400000.0
2009-02-02 21:02:00,115.12,115.155,115.085,115.09,388800000.0
2009-02-02 21:03:00,115.09,115.1,115.045,115.045,320000000.0
2009-02-02 21:04:00,115.05,115.05,114.97,114.98,268800000.0
2009-02-02 21:05:00,114.98,115.12,114.98,115.12,514200001.0
2009-02-02 21:06:00,115.11,115.145,115.095,115.115,756000004.0
2009-02-02 21:07:00,115.12,115.13,115.09,115.09,403000000.0
2009-02-02 21:08:00,115.085,115.12,115.065,115.08,393800001.0
2009-02-02 21:09:00,115.08,115.1,115.065,115.065,552799999.0
2009-02-02 21:10:00,115.065,115.08,115.04,115.045,686799999.0
2009-02-02 21:11:00,115.05,115.12,115.05,115.075,746599993.0
2009-02-02 21:12:00,115.085,115.1,115.07,115.095,846200001.0
2009-02-02 21:13:00,115.105,115.135,115.1,115.135,348999998.0
2009-02-02 21:14:00,115.135,115.18,115.12,115.175,672599993.0
2009-02-02 21:15:00,115.185,115.185,115.145,115.18,462999996.0
2009-02-02 21:16:00,115.18,115.18,115.12,115.12,749199990.0
2009-02-02 21:17:00,115.12,115.13,115.12,115.12,104800001.0
2009-02-02 21:18:00,115.13,115.145,115.12,115.13,330800000.0
2009-02-02 21:19:00,115.13,115.13,115.12,115.12,158000000.0
2009-02-02 21:20:00,115.12,115.12,115.095,115.1,95600000.0
2009-02-02 21:21:00,115.095,115.115,115.09,115.115,228000000.0
2009-02-02 21:22:00,115.115,115.115,115.04,115.05,270999999.0
2009-02-02 21:23:00,115.05,115.05,114.94,114.97,333200000.0
2009-02-02 21:24:00,114.98,115.015,114.97,115.0,329400000.0
2009-02-02 21:25:00,115.0,115.0,114.865,114.895,414199999.0
2009-02-02 21:26:00,114.89,114.9,114.85,114.87,495199999.0
2009-02-02 21:27:00,114.875,114.9,114.87,114.9,197800000.0
2009-02-02 21:28:00,114.9,114.98,114.9,114.98,209600000.0
2009-02-02 21:29:00,114.98,115.0,114.965,114.975,420999999.0
2009-02-02 21:30:00,114.975,115.0,114.965,114.97,554599999.0
2009-02-02 21:31:00,114.97,115.02,114.965,114.995,443399999.0
2009-02-02 21:32:00,114.995,115.035,114.925,114.925,487600000.0
2009-02-02 21:33:00,114.93,114.955,114.91,114.95,362599999.0
2009-02-02 21:34:00,114.95,114.97,114.94,114.97,241800001.0
2009-02-02 21:35:00,114.975,114.985,114.86,114.89,443599999.0
2009-02-02 21:36:00,114.895,114.935,114.895,114.93,390200000.0
2009-02-02 21:37:00,114.92,114.96,114.92,114.945,580800003.0
2009-02-02 21:38:00,114.95,114.97,114.9,114.96,284400000.0
2009-02-02 21:39:00,114.955,114.96,114.91,114.92,409800001.0
2009-02-02 21:40:00,114.92,114.925,114.875,114.92,417199997.0
2009-02-02 21:41:00,114.915,114.995,114.915,114.985,377800000.0
2009-02-02 21:42:00,114.98,115.035,114.97,115.02,329399999.0
2009-02-02 21:43:00,115.035,115.06,115.015,115.03,287600000.0
2009-02-02 21:44:00,115.03,115.06,115.01,115.06,238000000.0
2009-02-02 21:45:00,115.05,115.065,115.01,115.015,526400000.0
2009-02-02 21:46:00,115.03,115.05,115.02,115.035,368199998.0
2009-02-02 21:47:00,115.02,115.035,114.935,114.955,454600000.0
2009-02-02 21:48:00,114.97,114.98,114.945,114.955,606399996.0
2009-02-02 21:49:00,114.965,114.965,114.9,114.945,272199999.0
2009-02-02 21:50:00,114.94,114.945,114.915,114.935,189199999.0
2009-02-02 21:51:00,114.935,114.985,114.935,114.955,365200000.0
2009-02-02 21:52:00,114.955,114.98,114.955,114.97,261400000.0
2009-02-02 21:53:00,114.97,114.98,114.965,114.975,113200000.0
2009-02-02 21:54:00,114.98,115.09,114.98,115.04,265999999.0
2009-02-02 21:55:00,115.04,115.05,115.04,115.045,352200003.0
2009-02-02 21:56:00,115.045,115.075,115.01,115.03,278400000.0
2009-02-02 21:57:00,115.04,115.05,115.035,115.035,250599999.0
2009-02-02 21:58:00,115.025,115.045,115.005,115.02,550799999.0
2009-02-02 21:59:00,115.015,115.025,114.925,114.925,557199999.0
2009-02-02 22:00:00,114.935,114.95,114.9,114.905,723399997.0
2009-02-02 22:01:00,114.915,114.92,114.905,114.91,409199999.0
2009-02-02 22:02:00,114.91,114.93,114.875,114.92,446400000.0
2009-02-02 22:03:00,114.925,114.985,114.895,114.98,677600000.0
2009-02-02 22:04:00,114.99,115.03,114.99,115.03,488600000.0
2009-02-02 22:05:00,115.04,115.105,115.025,115.05,712199996.0
2009-02-02 22:06:00,115.045,115.06,114.985,114.99,672200000.0
2009-02-02 22:07:00,114.99,115.035,114.99,115.005,465600001.0
2009-02-02 22:08:00,115.005,115.015,114.965,114.975,403000000.0
2009-02-02 22:09:00,114.96,115.035,114.96,115.035,576799999.0
2009-02-02 22:10:00,115.05,115.1,115.045,115.09,598200001.0
2009-02-02 22:11:00,115.09,115.095,115.05,115.05,231400000.0
2009-02-02 22:12:00,115.05,115.07,115.045,115.05,176800000.0
2009-02-02 22:13:00,115.05,115.15,115.05,115.135,360199998.0
2009-02-02 22:14:00,115.145,115.185,115.14,115.145,556200001.0
2009-02-02 22:15:00,115.145,115.175,115.105,115.17,523600000.0
2009-02-02 22:16:00,115.16,115.165,115.085,115.09,576200003.0
2009-02-02 22:17:00,115.09,115.095,115.08,115.09,407400000.0
2009-02-02 22:18:00,115.09,115.14,115.09,115.14,281800000.0
2009-02-02 22:19:00,115.145,115.155,115.12,115.155,325000000.0
2009-02-02 22:20:00,115.155,115.165,115.05,115.065,228199999.0
2009-02-02 22:21:00,115.065,115.07,115.045,115.045,560400005.0
2009-02-02 22:22:00,115.045,115.11,115.045,115.09,504800000.0
2009-02-02 22:23:00,115.095,115.1,115.085,115.09,333000000.0
2009-02-02 22:24:00,115.07,115.075,115.03,115.05,278000000.0
2009-02-02 22:25:00,115.055,115.06,115.045,115.05,341599997.0
2009-02-02 22:26:00,115.055,115.095,115.05,115.07,616799992.0
2009-02-02 22:27:00,115.07,115.095,115.045,115.055,660399999.0
2009-02-02 22:28:00,115.045,115.075,115.045,115.065,693600001.0
2009-02-02 22:29:00,115.065,115.11,115.05,115.11,268400002.0
2009-02-02 22:30:00,115.11,115.21,115.11,115.205,511800000.0
2009-02-02 22:31:00,115.215,115.265,115.215,115.25,400200000.0
2009-02-02 22:32:00,115.25,115.26,115.235,115.26,289600000.0
2009-02-02 22:33:00,115.255,115.26,115.18,115.18,203000000.0
2009-02-02 22:34:00,115.2,115.255,115.195,115.235,394200000.0
2009-02-02 22:35:00,115.25,115.34,115.245,115.325,744000001.0
2009-02-02 22:36:00,115.34,115.35,115.25,115.25,552599995.0
2009-02-02 22:37:00,115.25,115.25,115.205,115.235,234600000.0
2009-02-02 22:38:00,115.235,115.325,115.235,115.295,618400000.0
2009-02-02 22:39:00,115.295,115.295,115.2,115.205,501400001.0
2009-02-02 22:40:00,115.205,115.28,115.2,115.28,570400001.0
2009-02-02 22:41:00,115.28,115.335,115.28,115.33,697400000.0
2009-02-02 22:42:00,115.33,115.33,115.29,115.31,396200001.0
2009-02-02 22:43:00,115.31,115.31,115.23,115.24,596000000.0
2009-02-02 22:44:00,115.24,115.285,115.23,115.24,516599999.0
2009-02-02 22:45:00,115.25,115.26,115.24,115.24,428200000.0
2009-02-02 22:46:00,115.245,115.265,115.19,115.19,432000002.0
2009-02-02 22:47:00,115.195,115.195,115.12,115.12,525400001.0
2009-02-02 22:48:00,115.12,115.135,115.085,115.11,204800000.0
2009-02-02 22:49:00,115.12,115.12,115.095,115.1,192200000.0
2009-02-02 22:50:00,115.1,115.13,115.095,115.125,326000000.0
2009-02-02 22:51:00,115.13,115.16,115.125,115.145,216200000.0
2009-02-02 22:52:00,115.14,115.14,115.085,115.11,317100000.0
2009-02-02 22:53:00,115.11,115.115,115.095,115.105,233200001.0
2009-02-02 22:54:00,115.105,115.105,115.095,115.1,124600000.0
2009-02-02 22:55:00,115.1,115.105,115.1,115.105,62400000.0
2009-02-02 22:56:00,115.105,115.15,115.105,115.125,147800000.0
2009-02-02 22:57:00,115.125,115.125,115.105,115.105,112600000.0
2009-02-02 22:58:00,115.115,115.115,115.095,115.095,138000000.0
2009-02-02 22:59:00,115.095,115.095,115.055,115.06,292599999.0
2009-02-02 23:00:00,115.06,115.085,115.05,115.065,232200002.0
2009-02-02 23:01:00,115.075,115.08,115.06,115.08,251800001.0
2009-02-02 23:02:00,115.085,115.125,115.085,115.12,342400000.0
2009-02-02 23:03:00,115.12,115.135,115.11,115.135,483600000.0
2009-02-02 23:04:00,115.13,115.15,115.07,115.095,244000000.0
2009-02-02 23:05:00,115.09,115.115,115.07,115.07,423600000.0
2009-02-02 23:06:00,115.07,115.07,115.02,115.035,381200001.0
2009-02-02 23:07:00,115.03,115.04,115.005,115.04,566400000.0
2009-02-02 23:08:00,115.04,115.055,115.03,115.035,199200000.0
2009-02-02 23:09:00,115.04,115.06,115.04,115.055,58600000.0
2009-02-02 23:10:00,115.06,115.06,115.045,115.05,263800000.0
2009-02-02 23:11:00,115.05,115.06,115.045,115.055,273000000.0
2009-02-02 23:12:00,115.06,115.07,114.99,115.04,303400001.0
2009-02-02 23:13:00,115.04,115.045,114.995,115.01,295600000.0
2009-02-02 23:14:00,115.01,115.025,114.97,114.98,379800001.0
2009-02-02 23:15:00,114.98,115.04,114.98,114.995,414599992.0
2009-02-02 23:16:00,115.005,115.01,115.0,115.01,123200000.0
2009-02-02 23:17:00,115.0,115.025,114.995,115.0,437000003.0
2009-02-02 23:18:00,115.0,115.02,114.975,114.98,346200000.0
2009-02-02 23:19:00,114.98,115.0,114.98,114.985,601799996.0
2009-02-02 23:20:00,114.985,115.015,114.975,114.985,412200003.0
2009-02-02 23:21:00,114.985,115.005,114.985,114.985,208599998.0
2009-02-02 23:22:00,114.99,115.025,114.975,114.975,213599999.0
2009-02-02 23:23:00,114.985,115.0,114.985,115.0,131400000.0
2009-02-02 23:24:00,115.0,115.0,114.985,114.985,118200000.0
2009-02-02 23:25:00,114.985,114.995,114.985,114.985,218000000.0
2009-02-02 23:26:00,114.985,114.99,114.985,114.985,156000000.0
2009-02-02 23:27:00,114.995,115.005,114.985,114.985,183800000.0
2009-02-02 23:28:00,114.985,114.99,114.98,114.98,152200001.0
2009-02-02 23:29:00,114.98,114.98,114.925,114.93,151000000.0
2009-02-02 23:30:00,114.93,114.96,114.93,114.94,232200000.0
2009-02-02 23:31:00,114.935,114.95,114.925,114.93,59000000.0
2009-02-02 23:32:00,114.93,114.945,114.93,114.94,227200000.0
2009-02-02 23:33:00,114.94,114.955,114.94,114.95,107200000.0
2009-02-02 23:34:00,114.945,114.97,114.945,114.95,150600000.0
2009-02-02 23:35:00,114.95,114.98,114.95,114.965,170999999.0
2009-02-02 23:36:00,114.98,114.98,114.92,114.92,134400000.0
2009-02-02 23:37:00,114.91,114.945,114.9,114.935,201800000.0
2009-02-02 23:38:00,114.94,114.94,114.935,114.935,23400000.0
2009-02-02 23:39:00,114.935,114.935,114.925,114.93,29000000.0
2009-02-02 23:40:00,114.92,114.925,114.905,114.905,93800000.0
2009-02-02 23:41:00,114.91,114.91,114.91,114.91,4800000.0
2009-02-02 23:42:00,114.91,114.935,114.91,114.93,41400000.0
2009-02-02 23:43:00,114.935,114.935,114.925,114.925,15800000.0
2009-02-02 23:44:00,114.93,114.94,114.91,114.92,356199998.0
2009-02-02 23:45:00,114.915,114.935,114.905,114.92,442200000.0
2009-02-02 23:46:00,114.925,114.93,114.92,114.925,205199999.0
2009-02-02 23:47:00,114.92,115.015,114.92,114.965,279200000.0
2009-02-02 23:48:00,114.975,115.0,114.965,115.0,95200001.0
2009-02-02 23:49:00,115.0,115.0,114.975,115.0,38000000.0
2009-02-02 23:50:00,115.0,115.0,114.98,114.98,36800000.0
2009-02-02 23:51:00,114.98,115.0,114.98,115.0,325400000.0
2009-02-02 23:52:00,115.0,115.0,114.975,114.98,95200000.0
2009-02-02 23:53:00,114.98,114.995,114.98,114.98,335400000.0
2009-02-02 23:54:00,114.98,114.98,114.935,114.95,132600000.0
2009-02-02 23:55:00,114.95,114.965,114.895,114.91,327800000.0
2009-02-02 23:56:00,114.9,114.935,114.9,114.91,255800000.0
2009-02-02 23:57:00,114.915,114.925,114.9,114.905,246599997.0
2009-02-02 23:58:00,114.9,114.905,114.89,114.9,73200000.0
2009-02-02 23:59:00,114.875,114.89,114.835,114.865,265600000.0
2009-02-03 00:00:00,114.87,114.875,114.825,114.825,136000000.0
2009-02-03 00:01:00,114.83,114.83,114.765,114.79,235200000.0
2009-02-03 00:02:00,114.795,114.8,114.7,114.7,167999999.0
2009-02-03 00:03:00,114.7,114.7,114.645,114.655,177800000.0
2009-02-03 00:04:00,114.655,114.655,114.585,114.605,393600000.0
2009-02-03 00:05:00,114.6,114.605,114.53,114.55,438199999.0
2009-02-03 00:06:00,114.55,114.555,114.495,114.5,340800000.0
2009-02-03 00:07:00,114.49,114.5,114.415,114.47,561999996.0
2009-02-03 00:08:00,114.47,114.47,114.45,114.45,155000000.0
2009-02-03 00:09:00,114.45,114.495,114.45,114.475,281599998.0
2009-02-03 00:10:00,114.495,114.545,114.47,114.52,340200000.0
2009-02-03 00:11:00,114.515,114.555,114.505,114.535,110600000.0
2009-02-03 00:12:00,114.535,114.575,114.535,114.575,58400000.0
2009-02-03 00:13:00,114.575,114.595,114.575,114.595,34600000.0
2009-02-03 00:14:00,114.595,114.62,114.595,114.62,135400000.0
2009-02-03 00:15:00,114.62,114.645,114.62,114.635,75800000.0
2009-02-03 00:16:00,114.645,114.66,114.645,114.655,52600000.0
2009-02-03 00:17:00,114.65,114.675,114.65,114.675,136800000.0
2009-02-03 00:18:00,114.66,114.7,114.66,114.67,300400000.0
2009-02-03 00:19:00,114.67,114.675,114.66,114.66,107800000.0
2009-02-03 00:20:00,114.655,114.66,114.65,114.66,109800000.0
2009-02-03 00:21:00,114.66,114.66,114.655,114.655,19000000.0
2009-02-03 00:22:00,114.66,114.7,114.66,114.7,25200000.0
2009-02-03 00:23:00,114.705,114.715,114.655,114.685,155800000.0
2009-02-03 00:24:00,114.685,114.7,114.66,114.67,286000001.0
2009-02-03 00:25:00,114.67,114.7,114.67,114.7,157400000.0
2009-02-03 00:26:00,114.71,114.765,114.69,114.75,200800000.0
2009-02-03 00:27:00,114.75,114.75,114.7,114.75,113400000.0
2009-02-03 00:28:00,114.75,114.75,114.75,114.75,41200000.0
2009-02-03 00:29:00,114.74,114.74,114.695,114.7,78600000.0
2009-02-03 00:30:00,114.7,114.7,114.695,114.695,126800000.0
2009-02-03 00:31:00,114.695,114.695,114.65,114.655,31600000.0
2009-02-03 00:32:00,114.655,114.67,114.635,114.635,26100000.0
2009-02-03 00:33:00,114.51,114.56,114.51,114.56,1200000.0
2009-02-03 00:34:00,114.67,114.67,114.67,114.67,1200000.0
2009-02-03 00:35:00,114.67,114.67,114.615,114.615,33000000.0
2009-02-03 00:36:00,114.605,114.605,114.5,114.515,102500000.0
2009-02-03 00:37:00,114.51,114.515,114.455,114.5,289000000.0
2009-02-03 00:38:00,114.505,114.54,114.495,114.53,199800000.0
2009-02-03 00:39:00,114.515,114.53,114.475,114.5,54800000.0
2009-02-03 00:40:00,114.505,114.54,114.49,114.505,121600000.0
2009-02-03 00:41:00,114.54,114.54,114.49,114.49,10600000.0
2009-02-03 00:42:00,114.505,114.52,114.5,114.5,117400000.0
2009-02-03 00:43:00,114.5,114.505,114.43,114.445,202400000.0
2009-02-03 00:44:00,114.45,114.46,114.4,114.435,389200003.0
2009-02-03 00:45:00,114.43,114.455,114.415,114.455,170600000.0
2009-02-03 00:46:00,114.455,114.48,114.455,114.46,124800000.0
2009-02-03 00:47:00,114.46,114.46,114.435,114.45,163199999.0
2009-02-03 00:48:00,114.45,114.465,114.45,114.465,71400000.0
2009-02-03 00:49:00,114.465,114.47,114.455,114.47,48600000.0
2009-02-03 00:50:00,114.465,114.48,114.465,114.48,43200000.0
2009-02-03 00:51:00,114.485,114.5,114.485,114.5,108800000.0
2009-02-03 00:52:00,114.55,114.55,114.54,114.55,35400000.0
2009-02-03 00:53:00,114.53,114.55,114.53,114.54,35400000.0
2009-02-03 00:54:00,114.5,114.51,114.5,114.5,35400000.0
2009-02-03 00:55:00,114.5,114.5,114.5,114.5,2800000.0
2009-02-03 00:56:00,114.46,114.47,114.46,114.46,87000000.0
2009-02-03 00:57:00,114.47,114.47,114.47,114.47,87000000.0
2009-02-03 00:58:00,114.5,114.515,114.5,114.515,87000000.0
2009-02-03 00:59:00,114.515,114.55,114.515,114.525,40200000.0
2009-02-03 01:00:00,114.525,114.635,114.52,114.635,249099999.0
2009-02-03 01:01:00,114.645,114.65,114.635,114.635,20000000.0
2009-02-03 01:02:00,114.635,114.645,114.62,114.62,15400000.0
2009-02-03 01:03:00,114.61,114.62,114.55,114.555,469400002.0
2009-02-03 01:04:00,114.56,114.565,114.545,114.56,164200003.0
2009-02-03 01:05:00,114.56,114.59,114.56,114.58,94800000.0
2009-02-03 01:06:00,114.58,114.595,114.575,114.58,157200002.0
2009-02-03 01:07:00,114.575,114.58,114.56,114.58,249600000.0
2009-02-03 01:08:00,114.58,114.605,114.58,114.58,122800000.0
2009-02-03 01:09:00,114.595,114.605,114.595,114.605,145600000.0
2009-02-03 01:10:00,114.605,114.605,114.575,114.575,834799994.0
2009-02-03 01:11:00,114.58,114.595,114.575,114.575,115400002.0
2009-02-03 01:12:00,114.575,114.585,114.575,114.575,163200001.0
2009-02-03 01:13:00,114.585,114.585,114.575,114.585,88200000.0
2009-02-03 01:14:00,114.59,114.595,114.575,114.575,173999999.0
2009-02-03 01:15:00,114.575,114.595,114.575,114.595,62600000.0
2009-02-03 01:16:00,114.595,114.615,114.59,114.605,275200001.0
2009-02-03 01:17:00,114.605,114.605,114.58,114.595,99800000.0
2009-02-03 01:18:00,114.595,114.595,114.575,114.585,124599998.0
2009-02-03 01:19:00,114.575,114.575,114.555,114.575,76799999.0
2009-02-03 01:20:00,114.575,114.575,114.51,114.51,183800000.0
2009-02-03 01:21:00,114.515,114.52,114.515,114.52,68600000.0
2009-02-03 01:22:00,114.515,114.515,114.48,114.48,367000000.0
2009-02-03 01:23:00,114.49,114.49,114.405,114.41,515799993.0
2009-02-03 01:24:00,114.415,114.425,114.405,114.41,592399992.0
2009-02-03 01:25:00,114.41,114.44,114.41,114.44,300399995.0
2009-02-03 01:26:00,114.44,114.45,114.425,114.44,369400000.0
2009-02-03 01:27:00,114.445,114.47,114.445,114.465,263799999.0
2009-02-03 01:28:00,114.47,114.48,114.47,114.48,20000000.0
2009-02-03 01:29:00,114.475,114.515,114.475,114.49,330999995.0
2009-02-03 01:30:00,114.49,114.49,114.435,114.445,408799999.0
2009-02-03 01:31:00,114.445,114.48,114.445,114.475,371199999.0
2009-02-03 01:32:00,114.48,114.53,114.48,114.53,256999997.0
2009-02-03 01:33:00,114.525,114.565,114.525,114.555,423199995.0
2009-02-03 01:34:00,114.56,114.63,114.555,114.61,437999999.0
2009-02-03 01:35:00,114.61,114.675,114.61,114.655,440399999.0
2009-02-03 01:36:00,114.675,114.685,114.66,114.685,173800000.0
2009-02-03 01:37:00,114.685,114.69,114.68,114.69,47200000.0
2009-02-03 01:38:00,114.68,114.69,114.68,114.69,141799998.0
2009-02-03 01:39:00,114.7,114.74,114.69,114.73,132999998.0
2009-02-03 01:40:00,114.73,114.73,114.705,114.71,149800000.0
2009-02-03 01:41:00,114.705,114.705,114.7,114.7,72600001.0
2009-02-03 01:42:00,114.695,114.705,114.665,114.665,197399999.0
2009-02-03 01:43:00,114.665,114.68,114.66,114.66,252599999.0
2009-02-03 01:44:00,114.665,114.68,114.645,114.655,245799998.0
2009-02-03 01:45:00,114.655,114.66,114.58,114.61,648199996.0
2009-02-03 01:46:00,114.605,114.605,114.53,114.53,577599996.0
2009-02-03 01:47:00,114.53,114.53,114.5,114.525,287400000.0
2009-02-03 01:48:00,114.53,114.53,114.525,114.53,34600000.0
2009-02-03 01:49:00,114.53,114.555,114.53,114.55,134400000.0
2009-02-03 01:50:00,114.555,114.565,114.55,114.565,189200000.0
2009-02-03 01:51:00,114.575,114.575,114.55,114.55,124600000.0
2009-02-03 01:52:00,114.55,114.56,114.55,114.56,75600000.0
2009-02-03 01:53:00,114.56,114.56,114.55,114.55,45800000.0
2009-02-03 01:54:00,114.55,114.55,114.465,114.48,347999999.0
2009-02-03 01:55:00,114.48,114.5,114.48,114.48,151200000.0
2009-02-03 01:56:00,114.48,114.48,114.48,114.48,106600000.0
2009-02-03 01:57:00,114.47,114.49,114.47,114.485,155400000.0
2009-02-03 01:58:00,114.485,114.5,114.48,114.49,163000000.0
2009-02-03 01:59:00,114.49,114.54,114.48,114.485,194200000.0
2009-02-03 02:00:00,114.485,114.515,114.455,114.5,236200000.0
2009-02-03 02:01:00,114.505,114.535,114.505,114.53,113800000.0
2009-02-03 02:02:00,114.53,114.57,114.53,114.57,192000000.0
2009-02-03 02:03:00,114.57,114.59,114.56,114.58,204400001.0
2009-02-03 02:04:00,114.58,114.62,114.575,114.61,185800000.0
2009-02-03 02:05:00,114.62,114.62,114.565,114.575,628399997.0
2009-02-03 02:06:00,114.575,114.605,114.54,114.575,590200000.0
2009-02-03 02:07:00,114.575,114.595,114.55,114.58,348200000.0
2009-02-03 02:08:00,114.58,114.705,114.565,114.655,439200001.0
2009-02-03 02:09:00,114.655,114.665,114.635,114.65,294999998.0
2009-02-03 02:10:00,114.65,114.705,114.65,114.705,205600000.0
2009-02-03 02:11:00,114.7,114.71,114.65,114.67,280600001.0
2009-02-03 02:12:00,114.66,114.66,114.635,114.655,132200001.0
2009-02-03 02:13:00,114.655,114.715,114.655,114.69,255600001.0
2009-02-03 02:14:00,114.69,114.69,114.625,114.645,317000000.0
2009-02-03 02:15:00,114.645,114.655,114.645,114.65,197599999.0
2009-02-03 02:16:00,114.65,114.66,114.65,114.65,55600000.0
2009-02-03 02:17:00,114.65,114.66,114.65,114.655,175000000.0
2009-02-03 02:18:00,114.655,114.655,114.65,114.65,214400000.0
2009-02-03 02:19:00,114.65,114.675,114.65,114.675,100600000.0
2009-02-03 02:20:00,114.675,114.675,114.67,114.67,76800000.0
2009-02-03 02:21:00,114.67,114.795,114.67,114.74,262200000.0
2009-02-03 02:22:00,114.735,114.735,114.67,114.72,202600000.0
2009-02-03 02:23:00,114.72,114.72,114.72,114.72,30400000.0
2009-02-03 02:24:00,114.72,114.81,114.72,114.73,505000001.0
2009-02-03 02:25:00,114.735,114.76,114.725,114.76,250400000.0
2009-02-03 02:26:00,114.76,114.77,114.76,114.77,66000000.0
2009-02-03 02:27:00,114.78,114.8,114.765,114.78,234600001.0
2009-02-03 02:28:00,114.78,114.79,114.765,114.765,247200002.0
2009-02-03 02:29:00,114.765,114.775,114.765,114.775,106000000.0
2009-02-03 02:30:00,114.785,114.785,114.74,114.76,276600000.0
2009-02-03 02:31:00,114.77,114.78,114.755,114.77,189200001.0
2009-02-03 02:32:00,114.76,114.775,114.73,114.75,284200000.0
2009-02-03 02:33:00,114.75,114.77,114.73,114.75,220200000.0
2009-02-03 02:34:00,114.75,114.8,114.735,114.795,489200001.0
2009-02-03 02:35:00,114.795,114.845,114.79,114.805,357200001.0
2009-02-03 02:36:00,114.81,114.82,114.745,114.76,537400001.0
2009-02-03 02:37:00,114.75,114.77,114.745,114.76,226000000.0
2009-02-03 02:38:00,114.76,114.78,114.76,114.77,132000000.0
2009-02-03 02:39:00,114.77,114.795,114.76,114.785,79000000.0
2009-02-03 02:40:00,114.785,114.795,114.78,114.795,168800000.0
2009-02-03 02:41:00,114.785,114.825,114.78,114.81,419399999.0
2009-02-03 02:42:00,114.81,114.81,114.765,114.765,188600002.0
2009-02-03 02:43:00,114.765,114.78,114.74,114.745,360200000.0
2009-02-03 02:44:00,114.76,114.77,114.715,114.73,588000001.0
2009-02-03 02:45:00,114.73,114.73,114.72,114.73,283600000.0
2009-02-03 02:46:00,114.725,114.73,114.69,114.73,292799996.0
2009-02-03 02:47:00,114.745,114.775,114.73,114.75,511000000.0
2009-02-03 02:48:00,114.755,114.755,114.695,114.71,319200000.0
2009-02-03 02:49:00,114.71,114.72,114.69,114.7,260200000.0
2009-02-03 02:50:00,114.7,114.7,114.7,114.7,76400000.0
2009-02-03 02:51:00,114.71,114.73,114.7,114.73,104800001.0
2009-02-03 02:52:00,114.73,114.74,114.705,114.735,289200001.0
2009-02-03 02:53:00,114.735,114.795,114.73,114.795,437999999.0
2009-02-03 02:54:00,114.795,114.82,114.765,114.82,503399998.0
2009-02-03 02:55:00,114.805,114.825,114.79,114.795,616200000.0
2009-02-03 02:56:00,114.81,114.81,114.76,114.78,376600004.0
2009-02-03 02:57:00,114.78,114.805,114.75,114.76,365799998.0
2009-02-03 02:58:00,114.75,114.76,114.75,114.75,341800001.0
2009-02-03 02:59:00,114.75,114.765,114.73,114.76,173200000.0
2009-02-03 03:00:00,114.755,114.765,114.725,114.725,164000000.0
2009-02-03 03:01:00,114.72,114.74,114.695,114.705,404799993.0
2009-02-03 03:02:00,114.705,114.76,114.695,114.75,690600004.0
2009-02-03 03:03:00,114.76,114.785,114.75,114.765,346199999.0
2009-02-03 03:04:00,114.765,114.79,114.76,114.78,203000000.0
2009-02-03 03:05:00,114.78,114.83,114.78,114.825,184800000.0
2009-02-03 03:06:00,114.825,114.825,114.77,114.775,248600000.0
2009-02-03 03:07:00,114.775,114.795,114.755,114.78,329000000.0
2009-02-03 03:08:00,114.785,114.79,114.765,114.77,176200002.0
2009-02-03 03:09:00,114.77,114.795,114.77,114.795,74800000.0
2009-02-03 03:10:00,114.79,114.855,114.79,114.855,86200000.0
2009-02-03 03:11:00,114.855,115.0,114.85,114.965,553200000.0
2009-02-03 03:12:00,114.965,115.15,114.945,115.15,552800001.0
2009-02-03 03:13:00,115.165,115.245,115.145,115.2,289800000.0
2009-02-03 03:14:00,115.2,115.225,115.16,115.22,331400000.0
2009-02-03 03:15:00,115.22,115.22,115.15,115.15,177200000.0
2009-02-03 03:16:00,115.155,115.175,115.135,115.15,445199999.0
2009-02-03 03:17:00,115.16,115.165,115.12,115.14,398000001.0
2009-02-03 03:18:00,115.14,115.17,115.14,115.14,359800000.0
2009-02-03 03:19:00,115.14,115.17,115.14,115.155,339600000.0
2009-02-03 03:20:00,115.16,115.305,115.155,115.275,577200001.0
2009-02-03 03:21:00,115.275,115.305,115.255,115.295,218800000.0
2009-02-03 03:22:00,115.295,115.3,115.265,115.265,214200000.0
2009-02-03 03:23:00,115.255,115.255,115.17,115.17,227200000.0
2009-02-03 03:24:00,115.175,115.215,115.15,115.205,114400000.0
2009-02-03 03:25:00,115.205,115.235,115.205,115.215,71400000.0
2009-02-03 03:26:00,115.215,115.25,115.215,115.245,51400000.0
2009-02-03 03:27:00,115.25,115.265,115.195,115.205,172800000.0
2009-02-03 03:28:00,115.205,115.27,115.195,115.245,328200000.0
2009-02-03 03:29:00,115.245,115.25,115.185,115.185,106600000.0
2009-02-03 03:30:00,115.185,115.21,115.145,115.21,317199998.0
2009-02-03 03:31:00,115.205,115.255,115.12,115.15,248400000.0
2009-02-03 03:32:00,115.15,115.15,115.09,115.125,286400000.0
2009-02-03 03:33:00,115.115,115.115,115.015,115.015,293600001.0
2009-02-03 03:34:00,115.0,115.01,114.915,114.95,684999998.0
2009-02-03 03:35:00,114.955,114.995,114.93,114.95,447600000.0
2009-02-03 03:36:00,114.96,115.02,114.96,115.01,544799998.0
2009-02-03 03:37:00,114.975,114.98,114.9,114.94,582000003.0
2009-02-03 03:38:00,114.94,114.97,114.93,114.93,587199999.0
2009-02-03 03:39:00,114.93,114.955,114.915,114.94,481200001.0
2009-02-03 03:40:00,114.945,114.97,114.945,114.95,284200000.0
2009-02-03 03:41:00,114.96,114.96,114.92,114.93,241600000.0
2009-02-03 03:42:00,114.92,114.94,114.905,114.93,284200000.0
2009-02-03 03:43:00,114.93,114.935,114.92,114.935,85000000.0
2009-02-03 03:44:00,114.935,114.965,114.93,114.96,207600002.0
2009-02-03 03:45:00,114.975,115.0,114.83,114.835,628699996.0
2009-02-03 03:46:00,114.84,114.85,114.79,114.83,355000000.0
2009-02-03 03:47:00,114.83,114.875,114.825,114.86,471000004.0
2009-02-03 03:48:00,114.855,114.855,114.815,114.815,195600000.0
2009-02-03 03:49:00,114.82,114.845,114.815,114.815,448800000.0
2009-02-03 03:50:00,114.79,114.8,114.75,114.775,786799999.0
2009-02-03 03:51:00,114.78,114.79,114.76,114.775,777400000.0
2009-02-03 03:52:00,114.77,114.775,114.69,114.7,874200001.0
2009-02-03 03:53:00,114.715,114.72,114.65,114.665,653400000.0
2009-02-03 03:54:00,114.65,114.715,114.65,114.69,523599998.0
2009-02-03 03:55:00,114.705,114.765,114.695,114.705,178000000.0
2009-02-03 03:56:00,114.705,114.73,114.685,114.725,245399999.0
2009-02-03 03:57:00,114.725,114.745,114.72,114.72,358799997.0
2009-02-03 03:58:00,114.72,114.735,114.69,114.72,430399997.0
2009-02-03 03:59:00,114.73,114.775,114.73,114.735,533999998.0
2009-02-03 04:00:00,114.735,114.75,114.73,114.73,119800000.0
2009-02-03 04:01:00,114.735,114.75,114.725,114.73,451800004.0
2009-02-03 04:02:00,114.735,114.74,114.715,114.72,409999999.0
2009-02-03 04:03:00,114.72,114.74,114.715,114.735,219000000.0
2009-02-03 04:04:00,114.74,114.75,114.725,114.75,295800001.0
2009-02-03 04:05:00,114.75,114.79,114.73,114.775,621999999.0
2009-02-03 04:06:00,114.77,114.77,114.73,114.73,583000002.0
2009-02-03 04:07:00,114.73,114.745,114.695,114.71,143600000.0
2009-02-03 04:08:00,114.705,114.72,114.7,114.7,554200001.0
2009-02-03 04:09:00,114.7,114.72,114.685,114.705,327399999.0
2009-02-03 04:10:00,114.71,114.75,114.705,114.745,264800001.0
2009-02-03 04:11:00,114.745,114.86,114.74,114.85,604199999.0
2009-02-03 04:12:00,114.845,115.065,114.84,115.0,886799999.0
2009-02-03 04:13:00,115.0,115.18,114.97,115.18,525200000.0
2009-02-03 04:14:00,115.185,115.25,115.155,115.155,560800000.0
2009-02-03 04:15:00,115.15,115.285,115.115,115.265,454000000.0
2009-02-03 04:16:00,115.265,115.35,115.265,115.29,588800002.0
2009-02-03 04:17:00,115.29,115.345,115.29,115.33,640999999.0
2009-02-03 04:18:00,115.335,115.335,115.29,115.31,398000001.0
2009-02-03 04:19:00,115.32,115.63,115.315,115.625,596800002.0
2009-02-03 04:20:00,115.63,115.63,115.505,115.53,536999999.0
2009-02-03 04:21:00,115.53,115.59,115.525,115.55,570400001.0
2009-02-03 04:22:00,115.55,115.56,115.455,115.485,346200000.0
2009-02-03 04:23:00,115.49,115.55,115.445,115.53,215200000.0
2009-02-03 04:24:00,115.53,115.555,115.525,115.535,124200000.0
2009-02-03 04:25:00,115.535,115.615,115.53,115.6,74000000.0
2009-02-03 04:26:00,115.6,115.62,115.575,115.6,389400000.0
2009-02-03 04:27:00,115.6,115.63,115.56,115.595,556000000.0
2009-02-03 04:28:00,115.595,115.64,115.565,115.595,465599999.0
2009-02-03 04:29:00,115.595,115.71,115.595,115.7,334800000.0
2009-02-03 04:30:00,115.7,115.75,115.7,115.725,257400000.0
2009-02-03 04:31:00,115.735,115.735,115.545,115.545,225200000.0
2009-02-03 04:32:00,115.545,115.55,115.45,115.455,207400000.0
2009-02-03 04:33:00,115.455,115.46,115.405,115.43,258800001.0
2009-02-03 04:34:00,115.43,115.43,115.395,115.42,117400000.0
2009-02-03 04:35:00,115.42,115.445,115.39,115.43,496400001.0
2009-02-03 04:36:00,115.43,115.435,115.415,115.42,449000000.0
2009-02-03 04:37:00,115.42,115.42,115.37,115.375,379000000.0
2009-02-03 04:38:00,115.375,115.39,115.355,115.36,617599998.0
2009-02-03 04:39:00,115.36,115.4,115.345,115.375,552600001.0
2009-02-03 04:40:00,115.375,115.48,115.375,115.47,481200002.0
2009-02-03 04:41:00,115.47,115.525,115.465,115.52,313200000.0
2009-02-03 04:42:00,115.52,115.54,115.52,115.52,463600001.0
2009-02-03 04:43:00,115.52,115.53,115.515,115.53,323200000.0
2009-02-03 04:44:00,115.53,115.56,115.525,115.54,188800000.0
2009-02-03 04:45:00,115.54,115.595,115.54,115.59,377600001.0
2009-02-03 04:46:00,115.58,115.58,115.495,115.51,414200002.0
2009-02-03 04:47:00,115.515,115.515,115.485,115.5,225599997.0
2009-02-03 04:48:00,115.5,115.5,115.44,115.465,179800000.0
2009-02-03 04:49:00,115.465,115.505,115.465,115.49,429800000.0
2009-02-03 04:50:00,115.49,115.49,115.465,115.465,192000001.0
2009-02-03 04:51:00,115.465,115.47,115.415,115.42,106800000.0
2009-02-03 04:52:00,115.42,115.42,115.42,115.42,12600000.0
2009-02-03 04:53:00,115.42,115.42,115.4,115.4,133400000.0
2009-02-03 04:54:00,115.4,115.4,115.39,115.39,110600000.0
2009-02-03 04:55:00,115.4,115.4,115.335,115.35,230200000.0
2009-02-03 04:56:00,115.35,115.385,115.35,115.36,243600000.0
2009-02-03 04:57:00,115.36,115.36,115.325,115.33,191200000.0
2009-02-03 04:58:00,115.325,115.34,115.32,115.325,224400000.0
2009-02-03 04:59:00,115.325,115.37,115.28,115.345,670000000.0
2009-02-03 05:00:00,115.35,115.36,115.31,115.35,466600000.0
2009-02-03 05:01:00,115.35,115.36,115.345,115.345,226400000.0
2009-02-03 05:02:00,115.345,115.355,115.3,115.33,243000000.0
2009-02-03 05:03:00,115.325,115.355,115.325,115.355,168200000.0
2009-02-03 05:04:00,115.355,115.36,115.355,115.355,43000000.0
2009-02-03 05:05:00,115.36,115.38,115.36,115.38,100600000.0
2009-02-03 05:06:00,115.39,115.46,115.39,115.455,315400000.0
2009-02-03 05:07:00,115.46,115.5,115.46,115.475,184400000.0
2009-02-03 05:08:00,115.475,115.495,115.47,115.485,125400000.0
2009-02-03 05:09:00,115.48,115.51,115.47,115.47,182200000.0
2009-02-03 05:10:00,115.47,115.48,115.465,115.47,63200000.0
2009-02-03 05:11:00,115.47,115.47,115.4,115.415,298600000.0
2009-02-03 05:12:00,115.42,115.42,115.385,115.4,273800001.0
2009-02-03 05:13:00,115.39,115.39,115.365,115.365,213599999.0
2009-02-03 05:14:00,115.37,115.37,115.3,115.34,305200000.0
2009-02-03 05:15:00,115.345,115.345,115.305,115.305,217600000.0
2009-02-03 05:16:00,115.305,115.34,115.305,115.34,201800000.0
2009-02-03 05:17:00,115.335,115.425,115.335,115.41,254200001.0
2009-02-03 05:18:00,115.42,115.42,115.405,115.41,114800001.0
2009-02-03 05:19:00,115.42,115.42,115.405,115.415,163600000.0
2009-02-03 05:20:00,115.415,115.415,115.405,115.41,66800000.0
2009-02-03 05:21:00,115.41,115.41,115.355,115.355,121400000.0
2009-02-03 05:22:00,115.355,115.365,115.35,115.36,81600000.0
2009-02-03 05:23:00,115.37,115.37,115.325,115.335,177400000.0
2009-02-03 05:24:00,115.33,115.34,115.33,115.34,88200000.0
2009-02-03 05:25:00,115.34,115.355,115.325,115.35,341600000.0
2009-02-03 05:26:00,115.35,115.37,115.35,115.37,209799996.0
2009-02-03 05:27:00,115.365,115.43,115.365,115.41,254200000.0
2009-02-03 05:28:00,115.41,115.415,115.4,115.41,293800000.0
2009-02-03 05:29:00,115.395,115.395,115.34,115.37,230200000.0
2009-02-03 05:30:00,115.37,115.545,115.37,115.52,188000000.0
2009-02-03 05:31:00,115.52,115.63,115.515,115.61,346200000.0
2009-02-03 05:32:00,115.62,115.66,115.61,115.64,142600000.0
2009-02-03 05:33:00,115.64,115.82,115.64,115.81,496599999.0
2009-02-03 05:34:00,115.81,115.815,115.715,115.715,272400000.0
2009-02-03 05:35:00,115.715,115.835,115.64,115.8,547000001.0
2009-02-03 05:36:00,115.805,115.87,115.775,115.795,525800001.0
2009-02-03 05:37:00,115.785,115.835,115.765,115.765,528400004.0
2009-02-03 05:38:00,115.765,115.81,115.745,115.795,243400000.0
2009-02-03 05:39:00,115.795,115.835,115.79,115.8,471199997.0
2009-02-03 05:40:00,115.8,115.815,115.77,115.77,297800001.0
2009-02-03 05:41:00,115.775,115.81,115.73,115.81,348400001.0
2009-02-03 05:42:00,115.81,115.85,115.745,115.825,699600000.0
2009-02-03 05:43:00,115.835,115.86,115.815,115.815,622400000.0
2009-02-03 05:44:00,115.815,115.85,115.81,115.815,439600000.0
2009-02-03 05:45:00,115.82,115.83,115.685,115.685,518399998.0
2009-02-03 05:46:00,115.685,115.705,115.635,115.635,503199998.0
2009-02-03 05:47:00,115.645,115.745,115.645,115.745,918999998.0
2009-02-03 05:48:00,115.745,115.785,115.725,115.78,616400000.0
2009-02-03 05:49:00,115.78,115.82,115.7,115.72,499999996.0
2009-02-03 05:50:00,115.72,115.74,115.72,115.74,249399999.0
2009-02-03 05:51:00,115.73,115.765,115.72,115.765,317199997.0
2009-02-03 05:52:00,115.765,115.805,115.755,115.795,554599996.0
2009-02-03 05:53:00,115.795,115.865,115.795,115.86,751599997.0
2009-02-03 05:54:00,115.86,115.885,115.76,115.77,835400001.0
2009-02-03 05:55:00,115.76,115.86,115.76,115.835,752599998.0
2009-02-03 05:56:00,115.835,116.07,115.835,116.045,515500000.0
2009-02-03 05:57:00,116.045,116.045,115.93,115.98,719600000.0
2009-02-03 05:58:00,115.98,115.99,115.885,115.9,595199999.0
2009-02-03 05:59:00,115.89,115.93,115.875,115.92,468799998.0
2009-02-03 06:00:00,115.915,115.92,115.835,115.835,480600000.0
2009-02-03 06:01:00,115.83,115.855,115.815,115.825,451199999.0
2009-02-03 06:02:00,115.825,115.825,115.65,115.65,344400000.0
2009-02-03 06:03:00,115.65,115.71,115.6,115.665,922599999.0
2009-02-03 06:04:00,115.665,115.705,115.64,115.695,889800003.0
2009-02-03 06:05:00,115.7,115.84,115.7,115.81,670199999.0
2009-02-03 06:06:00,115.81,115.82,115.75,115.765,601999998.0
2009-02-03 06:07:00,115.765,115.765,115.695,115.705,614200001.0
2009-02-03 06:08:00,115.705,115.71,115.695,115.695,237199999.0
2009-02-03 06:09:00,115.695,115.77,115.69,115.755,577800000.0
2009-02-03 06:10:00,115.75,115.755,115.65,115.68,606199999.0
2009-02-03 06:11:00,115.68,115.69,115.515,115.52,948599999.0
2009-02-03 06:12:00,115.52,115.53,115.41,115.45,228800000.0
2009-02-03 06:13:00,115.45,115.45,115.4,115.43,474199998.0
2009-02-03 06:14:00,115.43,115.44,115.265,115.265,735200000.0
2009-02-03 06:15:00,115.28,115.375,115.28,115.345,583199999.0
2009-02-03 06:16:00,115.345,115.4,115.335,115.395,437999999.0
2009-02-03 06:17:00,115.395,115.475,115.39,115.455,400000000.0
2009-02-03 06:18:00,115.455,115.455,115.41,115.42,564200000.0
2009-02-03 06:19:00,115.42,115.445,115.42,115.43,236200000.0
2009-02-03 06:20:00,115.42,115.48,115.42,115.455,359400003.0
2009-02-03 06:21:00,115.455,115.46,115.43,115.46,259600000.0
2009-02-03 06:22:00,115.46,115.48,115.44,115.47,266400000.0
2009-02-03 06:23:00,115.465,115.47,115.44,115.45,234600000.0
2009-02-03 06:24:00,115.455,115.47,115.44,115.465,217200000.0
2009-02-03 06:25:00,115.475,115.485,115.42,115.44,263999999.0
2009-02-03 06:26:00,115.435,115.5,115.43,115.49,576799999.0
2009-02-03 06:27:00,115.495,115.505,115.465,115.465,441399999.0
2009-02-03 06:28:00,115.47,115.5,115.46,115.495,156800000.0
2009-02-03 06:29:00,115.49,115.5,115.45,115.49,467400000.0
2009-02-03 06:30:00,115.49,115.56,115.49,115.56,392999999.0
2009-02-03 06:31:00,115.565,115.58,115.54,115.555,190800000.0
2009-02-03 06:32:00,115.55,115.565,115.53,115.56,231600000.0
2009-02-03 06:33:00,115.56,115.62,115.56,115.615,256000000.0
2009-02-03 06:34:00,115.6,115.62,115.59,115.62,200000000.0
2009-02-03 06:35:00,115.605,115.605,115.53,115.53,340200000.0
2009-02-03 06:36:00,115.53,115.59,115.53,115.565,248800000.0
2009-02-03 06:37:00,115.565,115.57,115.565,115.565,89400000.0
2009-02-03 06:38:00,115.565,115.59,115.565,115.59,90000001.0
2009-02-03 06:39:00,115.59,115.59,115.535,115.54,308999999.0
2009-02-03 06:40:00,115.535,115.55,115.53,115.53,43200000.0
2009-02-03 06:41:00,115.515,115.52,115.47,115.47,305600000.0
2009-02-03 06:42:00,115.47,115.5,115.465,115.48,197400000.0
2009-02-03 06:43:00,115.48,115.5,115.48,115.48,134800000.0
2009-02-03 06:44:00,115.48,115.51,115.48,115.5,194200000.0
2009-02-03 06:45:00,115.5,115.52,115.5,115.52,227199998.0
2009-02-03 06:46:00,115.52,115.555,115.5,115.54,320599998.0
2009-02-03 06:47:00,115.535,115.57,115.53,115.535,368199996.0
2009-02-03 06:48:00,115.555,115.56,115.475,115.475,505399998.0
2009-02-03 06:49:00,115.48,115.48,115.445,115.45,202000000.0
2009-02-03 06:50:00,115.45,115.46,115.44,115.46,224400001.0
2009-02-03 06:51:00,115.445,115.48,115.445,115.465,195600000.0
2009-02-03 06:52:00,115.465,115.465,115.39,115.39,124000000.0
2009-02-03 06:53:00,115.385,115.39,115.355,115.36,242800000.0
2009-02-03 06:54:00,115.36,115.38,115.35,115.375,113600000.0
2009-02-03 06:55:00,115.35,115.37,115.265,115.28,554799995.0
2009-02-03 06:56:00,115.285,115.35,115.275,115.35,564399998.0
2009-02-03 06:57:00,115.345,115.355,115.31,115.32,513999995.0
2009-02-03 06:58:00,115.32,115.39,115.315,115.365,481599997.0
2009-02-03 06:59:00,115.375,115.39,115.37,115.38,421599993.0
2009-02-03 07:00:00,115.385,115.415,115.385,115.405,311999999.0
2009-02-03 07:01:00,115.405,115.405,115.375,115.375,212399999.0
2009-02-03 07:02:00,115.375,115.395,115.375,115.385,213199996.0
2009-02-03 07:03:00,115.38,115.39,115.365,115.37,300799990.0
2009-02-03 07:04:00,115.37,115.39,115.335,115.385,732799988.0
2009-02-03 07:05:00,115.38,115.39,115.375,115.375,335199999.0
2009-02-03 07:06:00,115.375,115.375,115.335,115.335,188799999.0
2009-02-03 07:07:00,115.335,115.36,115.325,115.35,354199997.0
2009-02-03 07:08:00,115.35,115.36,115.34,115.355,414399996.0
2009-02-03 07:09:00,115.35,115.355,115.34,115.35,259199994.0
2009-02-03 07:10:00,115.36,115.435,115.35,115.43,326399998.0
2009-02-03 07:11:00,115.43,115.455,115.42,115.455,242200000.0
2009-02-03 07:12:00,115.45,115.455,115.45,115.455,32000000.0
2009-02-03 07:13:00,115.465,115.515,115.45,115.5,683199988.0
2009-02-03 07:14:00,115.5,115.51,115.47,115.475,503799995.0
2009-02-03 07:15:00,115.475,115.525,115.46,115.49,824399995.0
2009-02-03 07:16:00,115.505,115.615,115.505,115.615,329199998.0
2009-02-03 07:17:00,115.61,115.655,115.6,115.655,958799984.0
2009-02-03 07:18:00,115.645,115.65,115.585,115.625,663200000.0
2009-02-03 07:19:00,115.62,115.62,115.55,115.555,788399992.0
2009-02-03 07:20:00,115.565,115.57,115.54,115.56,543199990.0
2009-02-03 07:21:00,115.56,115.57,115.545,115.56,460799989.0
2009-02-03 07:22:00,115.56,115.575,115.56,115.57,129200001.0
2009-02-03 07:23:00,115.56,115.57,115.505,115.51,559399996.0
2009-02-03 07:24:00,115.495,115.495,115.415,115.465,884399997.0
2009-02-03 07:25:00,115.465,115.47,115.4,115.4,358399999.0
2009-02-03 07:26:00,115.4,115.4,115.245,115.28,673800000.0
2009-02-03 07:27:00,115.28,115.285,115.24,115.24,702799995.0
2009-02-03 07:28:00,115.24,115.24,115.0,115.005,845799996.0
2009-02-03 07:29:00,115.01,115.11,115.005,115.105,848199997.0
2009-02-03 07:30:00,115.115,115.15,115.115,115.14,232600000.0
2009-02-03 07:31:00,115.14,115.14,115.095,115.12,166400000.0
2009-02-03 07:32:00,115.12,115.13,114.955,114.97,644800002.0
2009-02-03 07:33:00,114.965,114.975,114.89,114.895,501000001.0
2009-02-03 07:34:00,114.895,114.91,114.86,114.91,316800000.0
2009-02-03 07:35:00,114.915,114.98,114.915,114.975,454200000.0
2009-02-03 07:36:00,114.975,115.01,114.95,114.965,386399999.0
2009-02-03 07:37:00,114.97,114.97,114.95,114.95,256000000.0
2009-02-03 07:38:00,114.95,114.97,114.91,114.91,856399999.0
2009-02-03 07:39:00,114.91,114.965,114.905,114.965,227400000.0
2009-02-03 07:40:00,114.965,114.965,114.905,114.915,476199996.0
2009-02-03 07:41:00,114.92,114.95,114.92,114.95,574999998.0
2009-02-03 07:42:00,114.95,115.065,114.935,115.06,534599997.0
2009-02-03 07:43:00,115.05,115.085,115.05,115.07,763799997.0
2009-02-03 07:44:00,115.06,115.08,115.03,115.045,603599998.0
2009-02-03 07:45:00,115.045,115.05,115.03,115.05,359800000.0
2009-02-03 07:46:00,115.065,115.065,114.975,114.975,559800002.0
2009-02-03 07:47:00,114.975,114.98,114.92,114.93,849199992.0
2009-02-03 07:48:00,114.92,114.965,114.92,114.96,235999999.0
2009-02-03 07:49:00,114.95,114.95,114.915,114.935,497199993.0
2009-02-03 07:50:00,114.935,114.94,114.875,114.88,1093599990.0
2009-02-03 07:51:00,114.885,114.9,114.825,114.835,725999994.0
2009-02-03 07:52:00,114.845,114.845,114.75,114.755,501400000.0
2009-02-03 07:53:00,114.77,114.78,114.725,114.77,717600000.0
2009-02-03 07:54:00,114.765,114.795,114.75,114.75,229999999.0
2009-02-03 07:55:00,114.735,114.77,114.715,114.77,553799999.0
2009-02-03 07:56:00,114.765,114.805,114.745,114.75,602399998.0
2009-02-03 07:57:00,114.75,114.855,114.75,114.85,425800000.0
2009-02-03 07:58:00,114.855,114.87,114.84,114.865,454599995.0
2009-02-03 07:59:00,114.87,114.93,114.87,114.92,489799998.0
2009-02-03 08:00:00,114.93,114.93,114.88,114.89,544599999.0
2009-02-03 08:01:00,114.89,114.91,114.89,114.895,294199999.0
2009-02-03 08:02:00,114.89,114.95,114.89,114.95,592399995.0
2009-02-03 08:03:00,114.955,115.005,114.95,114.98,400800000.0
2009-02-03 08:04:00,114.98,115.005,114.97,114.99,703799998.0
2009-02-03 08:05:00,114.99,115.03,114.965,114.985,692399994.0
2009-02-03 08:06:00,114.995,115.01,114.985,115.0,334399995.0
2009-02-03 08:07:00,115.005,115.025,115.0,115.015,336599999.0
2009-02-03 08:08:00,115.015,115.065,115.015,115.05,384799994.0
2009-02-03 08:09:00,115.05,115.075,115.04,115.04,648999996.0
2009-02-03 08:10:00,115.04,115.04,114.98,114.98,492399992.0
2009-02-03 08:11:00,114.98,114.985,114.95,114.95,605799998.0
2009-02-03 08:12:00,114.95,114.97,114.95,114.95,577199997.0
2009-02-03 08:13:00,114.95,114.98,114.925,114.96,295199999.0
2009-02-03 08:14:00,114.965,114.985,114.945,114.945,780799996.0
2009-02-03 08:15:00,114.945,114.965,114.91,114.965,572199997.0
2009-02-03 08:16:00,114.97,114.97,114.885,114.91,567599994.0
2009-02-03 08:17:00,114.91,114.94,114.91,114.935,127500000.0
2009-02-03 08:18:00,114.925,114.94,114.92,114.93,878199999.0
2009-02-03 08:19:00,114.945,115.005,114.93,114.975,419400000.0
2009-02-03 08:20:00,114.975,115.08,114.975,115.075,634999998.0
2009-02-03 08:21:00,115.07,115.08,115.0,115.04,463000001.0
2009-02-03 08:22:00,115.04,115.065,115.02,115.06,432199998.0
2009-02-03 08:23:00,115.06,115.065,115.01,115.01,941599993.0
2009-02-03 08:24:00,115.01,115.04,114.995,115.03,392199993.0
2009-02-03 08:25:00,115.03,115.055,115.025,115.025,400799996.0
2009-02-03 08:26:00,115.02,115.03,114.98,114.98,724799996.0
2009-02-03 08:27:00,114.98,115.01,114.98,115.0,369600000.0
2009-02-03 08:28:00,115.0,115.005,114.995,115.0,157600000.0
2009-02-03 08:29:00,115.0,115.03,115.0,115.03,314599999.0
2009-02-03 08:30:00,115.03,115.03,114.9,114.92,733599995.0
2009-02-03 08:31:00,114.92,114.92,114.87,114.87,483999995.0
2009-02-03 08:32:00,114.88,114.92,114.87,114.89,367199998.0
2009-02-03 08:33:00,114.9,114.95,114.9,114.95,185800000.0
2009-02-03 08:34:00,114.95,114.95,114.9,114.9,381800000.0
2009-02-03 08:35:00,114.91,114.91,114.895,114.9,209800000.0
2009-02-03 08:36:00,114.9,114.94,114.9,114.94,71600000.0
2009-02-03 08:37:00,114.94,114.945,114.935,114.945,57800000.0
2009-02-03 08:38:00,114.945,114.945,114.84,114.85,234000001.0
2009-02-03 08:39:00,114.865,114.87,114.84,114.845,453199996.0
2009-02-03 08:40:00,114.845,114.96,114.845,114.945,676199996.0
2009-02-03 08:41:00,114.95,115.0,114.93,114.98,437800000.0
2009-02-03 08:42:00,114.98,115.01,114.975,114.99,318799999.0
2009-02-03 08:43:00,114.99,114.99,114.89,114.93,315500000.0
2009-02-03 08:44:00,114.93,114.975,114.93,114.965,445600000.0
2009-02-03 08:45:00,114.965,114.98,114.955,114.955,593399998.0
2009-02-03 08:46:00,114.955,114.985,114.95,114.975,324000000.0
2009-02-03 08:47:00,114.975,114.975,114.935,114.94,410599998.0
2009-02-03 08:48:00,114.93,114.94,114.93,114.94,99200000.0
2009-02-03 08:49:00,114.935,114.94,114.91,114.91,219400000.0
2009-02-03 08:50:00,114.91,114.91,114.795,114.805,415000000.0
2009-02-03 08:51:00,114.8,114.84,114.79,114.79,295400001.0
2009-02-03 08:52:00,114.79,114.81,114.76,114.77,234800000.0
2009-02-03 08:53:00,114.77,114.78,114.755,114.78,267600000.0
2009-02-03 08:54:00,114.78,114.81,114.78,114.8,83600000.0
2009-02-03 08:55:00,114.8,114.835,114.8,114.815,130200000.0
2009-02-03 08:56:00,114.83,114.845,114.82,114.84,490799998.0
2009-02-03 08:57:00,114.845,114.885,114.84,114.85,397800002.0
2009-02-03 08:58:00,114.865,114.865,114.845,114.85,143999999.0
2009-02-03 08:59:00,114.845,114.865,114.8,114.81,346400000.0
2009-02-03 09:00:00,114.81,114.85,114.77,114.805,605100001.0
2009-02-03 09:01:00,114.81,114.81,114.73,114.755,319199999.0
2009-02-03 09:02:00,114.76,114.8,114.76,114.79,325800001.0
2009-02-03 09:03:00,114.795,114.8,114.76,114.79,324999999.0
2009-02-03 09:04:00,114.79,114.805,114.73,114.745,389400001.0
2009-02-03 09:05:00,114.745,114.8,114.73,114.755,497199996.0
2009-02-03 09:06:00,114.76,114.795,114.76,114.795,167000000.0
2009-02-03 09:07:00,114.795,114.81,114.785,114.805,308200000.0
2009-02-03 09:08:00,114.805,114.815,114.79,114.8,279400000.0
2009-02-03 09:09:00,114.81,114.875,114.81,114.86,283800003.0
2009-02-03 09:10:00,114.86,114.905,114.85,114.905,318199999.0
2009-02-03 09:11:00,114.905,114.995,114.895,114.98,518399997.0
2009-02-03 09:12:00,114.98,115.0,114.94,114.98,446200003.0
2009-02-03 09:13:00,114.965,114.985,114.955,114.97,350600003.0
2009-02-03 09:14:00,114.985,114.99,114.96,114.975,311000001.0
2009-02-03 09:15:00,114.98,114.985,114.945,114.975,373200000.0
2009-02-03 09:16:00,114.98,115.075,114.98,115.07,576200000.0
2009-02-03 09:17:00,115.07,115.1,115.04,115.075,702199998.0
2009-02-03 09:18:00,115.065,115.07,114.96,115.05,666600001.0
2009-02-03 09:19:00,115.05,115.05,114.995,115.0,462600001.0
2009-02-03 09:20:00,115.0,115.0,114.94,114.97,484000001.0
2009-02-03 09:21:00,114.97,115.07,114.97,115.025,469400001.0
2009-02-03 09:22:00,115.03,115.175,115.02,115.175,531999997.0
2009-02-03 09:23:00,115.175,115.23,115.165,115.2,747799998.0
2009-02-03 09:24:00,115.18,115.21,115.15,115.2,699200000.0
2009-02-03 09:25:00,115.2,115.26,115.195,115.245,461399999.0
2009-02-03 09:26:00,115.25,115.28,115.235,115.24,689800001.0
2009-02-03 09:27:00,115.245,115.25,115.205,115.25,286400000.0
2009-02-03 09:28:00,115.25,115.28,115.25,115.27,235600000.0
2009-02-03 09:29:00,115.275,115.285,115.22,115.23,351800000.0
2009-02-03 09:30:00,115.22,115.23,115.16,115.18,393600000.0
2009-02-03 09:31:00,115.18,115.2,115.15,115.15,345400001.0
2009-02-03 09:32:00,115.15,115.18,115.14,115.165,255600000.0
2009-02-03 09:33:00,115.165,115.18,115.135,115.16,223200000.0
2009-02-03 09:34:00,115.16,115.17,115.14,115.17,198600000.0
2009-02-03 09:35:00,115.17,115.17,115.12,115.12,333400000.0
2009-02-03 09:36:00,115.115,115.15,115.1,115.14,361000000.0
2009-02-03 09:37:00,115.14,115.15,115.12,115.125,215600000.0
2009-02-03 09:38:00,115.125,115.125,115.065,115.065,284200000.0
2009-02-03 09:39:00,115.065,115.065,114.9,114.93,563800000.0
2009-02-03 09:40:00,114.945,115.055,114.945,115.055,335500000.0
2009-02-03 09:41:00,115.03,115.13,115.03,115.07,493200000.0
2009-02-03 09:42:00,115.07,115.115,115.07,115.105,375400000.0
2009-02-03 09:43:00,115.105,115.12,115.065,115.075,264800000.0
2009-02-03 09:44:00,115.075,115.15,115.075,115.135,275200000.0
2009-02-03 09:45:00,115.135,115.25,115.135,115.235,442600000.0
2009-02-03 09:46:00,115.24,115.32,115.225,115.235,672800000.0
2009-02-03 09:47:00,115.235,115.275,115.23,115.255,463400000.0
2009-02-03 09:48:00,115.255,115.255,115.25,115.25,202200000.0
2009-02-03 09:49:00,115.25,115.325,115.25,115.315,283600000.0
2009-02-03 09:50:00,115.315,115.39,115.305,115.345,544399999.0
2009-02-03 09:51:00,115.345,115.365,115.34,115.345,308800000.0
2009-02-03 09:52:00,115.35,115.365,115.32,115.355,247000000.0
2009-02-03 09:53:00,115.37,115.45,115.365,115.45,314200001.0
2009-02-03 09:54:00,115.45,115.5,115.44,115.465,405400000.0
2009-02-03 09:55:00,115.45,115.565,115.425,115.435,464000000.0
2009-02-03 09:56:00,115.445,115.485,115.445,115.445,220000000.0
2009-02-03 09:57:00,115.46,115.46,115.43,115.445,275000000.0
2009-02-03 09:58:00,115.445,115.455,115.405,115.405,226200000.0
2009-02-03 09:59:00,115.405,115.47,115.405,115.455,499600000.0
2009-02-03 10:00:00,115.46,115.46,115.415,115.415,429200000.0
2009-02-03 10:01:00,115.415,115.435,115.29,115.295,457400000.0
2009-02-03 10:02:00,115.295,115.295,115.245,115.25,335600000.0
2009-02-03 10:03:00,115.25,115.29,115.195,115.275,664000001.0
2009-02-03 10:04:00,115.275,115.295,115.185,115.185,592999999.0
2009-02-03 10:05:00,115.19,115.19,115.14,115.17,318800000.0
2009-02-03 10:06:00,115.17,115.25,115.17,115.235,307200000.0
2009-02-03 10:07:00,115.235,115.255,115.19,115.19,364200002.0
2009-02-03 10:08:00,115.195,115.2,115.155,115.18,370000000.0
2009-02-03 10:09:00,115.18,115.205,115.155,115.19,378000000.0
2009-02-03 10:10:00,115.19,115.2,115.165,115.195,366800000.0
2009-02-03 10:11:00,115.195,115.36,115.195,115.36,437200000.0
2009-02-03 10:12:00,115.355,115.355,115.27,115.275,491999997.0
2009-02-03 10:13:00,115.275,115.305,115.265,115.305,418000002.0
2009-02-03 10:14:00,115.305,115.305,115.14,115.145,489199999.0
2009-02-03 10:15:00,115.15,115.15,115.12,115.12,397600001.0
2009-02-03 10:16:00,115.12,115.215,115.12,115.215,425800002.0
2009-02-03 10:17:00,115.23,115.25,115.13,115.135,629800000.0
2009-02-03 10:18:00,115.135,115.135,115.04,115.105,503200000.0
2009-02-03 10:19:00,115.105,115.165,115.105,115.125,335400000.0
2009-02-03 10:20:00,115.125,115.165,115.005,115.02,452000000.0
2009-02-03 10:21:00,115.03,115.03,114.86,114.875,510800000.0
2009-02-03 10:22:00,114.885,114.99,114.885,114.955,321800000.0
2009-02-03 10:23:00,114.955,114.995,114.955,114.955,376600000.0
2009-02-03 10:24:00,114.955,115.045,114.955,115.035,577200001.0
2009-02-03 10:25:00,115.03,115.04,114.985,114.995,635799997.0
2009-02-03 10:26:00,115.005,115.005,114.94,114.95,321600001.0
2009-02-03 10:27:00,114.955,114.985,114.915,114.915,424400002.0
2009-02-03 10:28:00,114.92,114.955,114.895,114.95,499800001.0
2009-02-03 10:29:00,114.95,114.955,114.885,114.955,445800002.0
2009-02-03 10:30:00,114.955,114.975,114.925,114.94,514400001.0
2009-02-03 10:31:00,114.93,114.945,114.925,114.935,409600000.0
2009-02-03 10:32:00,114.935,114.96,114.935,114.935,379999999.0
2009-02-03 10:33:00,114.93,114.955,114.93,114.955,609400000.0
2009-02-03 10:34:00,114.955,115.045,114.95,115.03,654199996.0
2009-02-03 10:35:00,115.035,115.065,115.035,115.055,573799998.0
2009-02-03 10:36:00,115.055,115.06,115.045,115.055,453599999.0
2009-02-03 10:37:00,115.055,115.115,115.055,115.075,585000001.0
2009-02-03 10:38:00,115.08,115.085,115.065,115.08,309800000.0
2009-02-03 10:39:00,115.085,115.165,115.085,115.145,751800002.0
2009-02-03 10:40:00,115.15,115.15,115.105,115.11,352000000.0
2009-02-03 10:41:00,115.11,115.155,115.105,115.135,807799996.0
2009-02-03 10:42:00,115.14,115.26,115.14,115.25,973399999.0
2009-02-03 10:43:00,115.25,115.25,115.185,115.185,598199999.0
2009-02-03 10:44:00,115.185,115.185,115.14,115.155,299600001.0
2009-02-03 10:45:00,115.155,115.205,115.145,115.15,634600000.0
2009-02-03 10:46:00,115.15,115.17,115.125,115.125,645400001.0
2009-02-03 10:47:00,115.125,115.125,115.015,115.055,786000001.0
2009-02-03 10:48:00,115.055,115.11,115.045,115.07,628599999.0
2009-02-03 10:49:00,115.07,115.075,115.04,115.075,532000004.0
2009-02-03 10:50:00,115.075,115.1,115.055,115.065,734599998.0
2009-02-03 10:51:00,115.06,115.06,115.01,115.03,894600001.0
2009-02-03 10:52:00,115.03,115.04,114.98,115.03,419600000.0
2009-02-03 10:53:00,115.03,115.035,114.995,115.005,255999999.0
2009-02-03 10:54:00,115.005,115.01,114.955,114.965,293600002.0
2009-02-03 10:55:00,114.965,115.02,114.965,114.985,827399999.0
2009-02-03 10:56:00,114.98,115.0,114.94,115.0,490199999.0
2009-02-03 10:57:00,115.0,115.0,114.96,114.985,597599998.0
2009-02-03 10:58:00,114.985,115.0,114.95,114.95,607799999.0
2009-02-03 10:59:00,114.95,115.0,114.95,114.985,738399996.0
2009-02-03 11:00:00,114.985,115.015,114.985,114.985,499200000.0
2009-02-03 11:01:00,114.985,115.005,114.95,114.98,407799999.0
2009-02-03 11:02:00,114.98,114.98,114.955,114.98,367800000.0
2009-02-03 11:03:00,114.98,115.005,114.955,115.005,520799998.0
2009-02-03 11:04:00,115.0,115.015,114.975,114.995,414800001.0
2009-02-03 11:05:00,114.995,115.005,114.975,114.985,578399999.0
2009-02-03 11:06:00,114.985,115.0,114.985,115.0,78000000.0
2009-02-03 11:07:00,115.0,115.035,114.98,115.01,488199999.0
2009-02-03 11:08:00,115.01,115.015,114.95,114.95,555200001.0
2009-02-03 11:09:00,114.95,114.955,114.935,114.935,561799998.0
2009-02-03 11:10:00,114.935,114.935,114.905,114.905,510399999.0
2009-02-03 11:11:00,114.895,114.92,114.85,114.875,700000001.0
2009-02-03 11:12:00,114.89,114.89,114.815,114.845,668600000.0
2009-02-03 11:13:00,114.83,114.9,114.825,114.895,594000001.0
2009-02-03 11:14:00,114.895,114.9,114.845,114.85,387199999.0
2009-02-03 11:15:00,114.86,114.89,114.815,114.815,464199997.0
2009-02-03 11:16:00,114.815,114.87,114.79,114.85,923600000.0
2009-02-03 11:17:00,114.85,114.855,114.75,114.785,890999999.0
2009-02-03 11:18:00,114.785,114.8,114.72,114.72,596000003.0
2009-02-03 11:19:00,114.715,114.775,114.7,114.775,700799999.0
2009-02-03 11:20:00,114.77,114.815,114.76,114.815,467399998.0
2009-02-03 11:21:00,114.81,114.82,114.765,114.77,506399999.0
2009-02-03 11:22:00,114.775,114.845,114.755,114.84,659599999.0
2009-02-03 11:23:00,114.845,114.845,114.695,114.72,1006599994.0
2009-02-03 11:24:00,114.73,114.73,114.66,114.66,403199999.0
2009-02-03 11:25:00,114.66,114.68,114.655,114.665,744399996.0
2009-02-03 11:26:00,114.655,114.655,114.56,114.585,663000000.0
2009-02-03 11:27:00,114.585,114.585,114.545,114.57,844799996.0
2009-02-03 11:28:00,114.58,114.59,114.57,114.575,709199999.0
2009-02-03 11:29:00,114.575,114.59,114.565,114.59,641200000.0
2009-02-03 11:30:00,114.585,114.645,114.575,114.63,792799997.0
2009-02-03 11:31:00,114.63,114.645,114.62,114.62,609200000.0
2009-02-03 11:32:00,114.62,114.63,114.605,114.62,655399998.0
2009-02-03 11:33:00,114.62,114.645,114.555,114.56,625400000.0
2009-02-03 11:34:00,114.545,114.545,114.49,114.545,619000002.0
2009-02-03 11:35:00,114.545,114.565,114.525,114.55,1031799991.0
2009-02-03 11:36:00,114.55,114.565,114.525,114.56,664799995.0
2009-02-03 11:37:00,114.565,114.565,114.5,114.5,598599998.0
2009-02-03 11:38:00,114.5,114.525,114.5,114.51,549999998.0
2009-02-03 11:39:00,114.51,114.56,114.5,114.55,637400001.0
2009-02-03 11:40:00,114.55,114.66,114.55,114.655,306200001.0
2009-02-03 11:41:00,114.655,114.655,114.59,114.625,453399998.0
2009-02-03 11:42:00,114.625,114.65,114.62,114.64,626199998.0
2009-02-03 11:43:00,114.645,114.68,114.635,114.645,550999997.0
2009-02-03 11:44:00,114.645,114.655,114.61,114.65,454200003.0
2009-02-03 11:45:00,114.65,114.69,114.65,114.685,545200001.0
2009-02-03 11:46:00,114.685,114.7,114.67,114.67,299000000.0
2009-02-03 11:47:00,114.67,114.715,114.67,114.715,249199999.0
2009-02-03 11:48:00,114.715,114.74,114.71,114.735,483400000.0
2009-02-03 11:49:00,114.735,114.77,114.725,114.755,448800000.0
2009-02-03 11:50:00,114.76,114.805,114.72,114.76,779799999.0
2009-02-03 11:51:00,114.765,114.765,114.72,114.75,572400002.0
2009-02-03 11:52:00,114.75,114.75,114.695,114.74,708799999.0
2009-02-03 11:53:00,114.74,114.755,114.735,114.745,416199999.0
2009-02-03 11:54:00,114.76,114.795,114.76,114.785,742799999.0
2009-02-03 11:55:00,114.79,114.85,114.775,114.775,735400001.0
2009-02-03 11:56:00,114.79,114.83,114.79,114.825,364000000.0
2009-02-03 11:57:00,114.825,114.885,114.825,114.875,512399998.0
2009-02-03 11:58:00,114.875,114.935,114.855,114.9,372999999.0
2009-02-03 11:59:00,114.9,114.9,114.87,114.87,437199999.0
2009-02-03 12:00:00,114.87,114.87,114.825,114.855,369400000.0
2009-02-03 12:01:00,114.845,114.87,114.81,114.83,892000001.0
2009-02-03 12:02:00,114.83,114.835,114.785,114.785,663800000.0
2009-02-03 12:03:00,114.785,114.8,114.695,114.705,747999996.0
2009-02-03 12:04:00,114.715,114.715,114.67,114.685,566799999.0
2009-02-03 12:05:00,114.685,114.685,114.645,114.68,450000000.0
2009-02-03 12:06:00,114.68,114.72,114.65,114.66,459800004.0
2009-02-03 12:07:00,114.65,114.7,114.65,114.7,474199999.0
2009-02-03 12:08:00,114.71,114.735,114.705,114.705,336199998.0
2009-02-03 12:09:00,114.705,114.735,114.695,114.715,361600001.0
2009-02-03 12:10:00,114.715,114.72,114.655,114.665,628800002.0
2009-02-03 12:11:00,114.665,114.715,114.665,114.71,328600001.0
2009-02-03 12:12:00,114.71,114.76,114.695,114.725,447800000.0
2009-02-03 12:13:00,114.72,114.72,114.67,114.715,335199999.0
2009-02-03 12:14:00,114.715,114.715,114.68,114.7,449800000.0
2009-02-03 12:15:00,114.69,114.79,114.69,114.775,627000000.0
2009-02-03 12:16:00,114.79,114.905,114.775,114.905,818000000.0
2009-02-03 12:17:00,114.905,114.915,114.795,114.815,586399997.0
2009-02-03 12:18:00,114.815,114.86,114.81,114.845,557399998.0
2009-02-03 12:19:00,114.855,114.86,114.83,114.845,706799994.0
2009-02-03 12:20:00,114.845,114.88,114.83,114.865,781199996.0
2009-02-03 12:21:00,114.865,114.91,114.835,114.885,669399997.0
2009-02-03 12:22:00,114.885,114.92,114.885,114.9,664199997.0
2009-02-03 12:23:00,114.9,114.91,114.875,114.875,265000001.0
2009-02-03 12:24:00,114.875,114.875,114.815,114.815,390400003.0
2009-02-03 12:25:00,114.815,114.815,114.78,114.78,810599992.0
2009-02-03 12:26:00,114.78,114.81,114.765,114.8,828999993.0
2009-02-03 12:27:00,114.8,114.91,114.8,114.91,591799998.0
2009-02-03 12:28:00,114.92,114.925,114.855,114.895,480999998.0
2009-02-03 12:29:00,114.895,114.895,114.85,114.86,281000000.0
2009-02-03 12:30:00,114.86,114.86,114.835,114.845,352600002.0
2009-02-03 12:31:00,114.855,114.91,114.835,114.905,480999999.0
2009-02-03 12:32:00,114.915,114.915,114.87,114.915,596399997.0
2009-02-03 12:33:00,114.905,114.91,114.845,114.86,607400000.0
2009-02-03 12:34:00,114.86,114.91,114.86,114.91,374400000.0
2009-02-03 12:35:00,114.91,114.925,114.875,114.875,436600003.0
2009-02-03 12:36:00,114.875,114.88,114.775,114.795,516999997.0
2009-02-03 12:37:00,114.795,114.85,114.78,114.85,497400000.0
2009-02-03 12:38:00,114.85,114.85,114.805,114.81,351200000.0
2009-02-03 12:39:00,114.805,114.845,114.765,114.835,441999995.0
2009-02-03 12:40:00,114.845,114.86,114.83,114.855,445199997.0
2009-02-03 12:41:00,114.855,114.89,114.855,114.88,799199998.0
2009-02-03 12:42:00,114.87,114.885,114.86,114.88,639199996.0
2009-02-03 12:43:00,114.88,114.9,114.88,114.89,313800000.0
2009-02-03 12:44:00,114.89,114.89,114.845,114.855,467000001.0
2009-02-03 12:45:00,114.855,114.855,114.845,114.855,392599999.0
2009-02-03 12:46:00,114.855,114.865,114.765,114.77,433800001.0
2009-02-03 12:47:00,114.77,114.79,114.75,114.755,405400000.0
2009-02-03 12:48:00,114.76,114.775,114.72,114.72,342200000.0
2009-02-03 12:49:00,114.72,114.755,114.705,114.735,426199998.0
2009-02-03 12:50:00,114.735,114.775,114.725,114.745,384400000.0
2009-02-03 12:51:00,114.745,114.755,114.68,114.7,477600000.0
2009-02-03 12:52:00,114.69,114.69,114.61,114.635,509599999.0
2009-02-03 12:53:00,114.635,114.7,114.635,114.685,430800000.0
2009-02-03 12:54:00,114.685,114.71,114.67,114.71,384800001.0
2009-02-03 12:55:00,114.705,114.71,114.68,114.69,385399998.0
2009-02-03 12:56:00,114.69,114.705,114.69,114.69,221000000.0
2009-02-03 12:57:00,114.69,114.715,114.67,114.715,326600000.0
2009-02-03 12:58:00,114.72,114.775,114.715,114.745,399599999.0
2009-02-03 12:59:00,114.74,114.785,114.735,114.785,348600000.0
2009-02-03 13:00:00,114.785,114.795,114.76,114.77,400600001.0
2009-02-03 13:01:00,114.77,114.81,114.77,114.8,245999999.0
2009-02-03 13:02:00,114.8,114.81,114.8,114.805,140400000.0
2009-02-03 13:03:00,114.8,114.8,114.76,114.775,332199999.0
2009-02-03 13:04:00,114.79,114.79,114.735,114.745,237000000.0
2009-02-03 13:05:00,114.745,114.81,114.745,114.79,432200000.0
2009-02-03 13:06:00,114.79,114.8,114.78,114.79,303199999.0
2009-02-03 13:07:00,114.79,114.8,114.78,114.78,409200000.0
2009-02-03 13:08:00,114.78,114.79,114.78,114.78,134000000.0
2009-02-03 13:09:00,114.78,114.79,114.745,114.745,221400000.0
2009-02-03 13:10:00,114.745,114.76,114.725,114.75,735400002.0
2009-02-03 13:11:00,114.765,114.81,114.75,114.775,657800001.0
2009-02-03 13:12:00,114.775,114.79,114.76,114.765,806800000.0
2009-02-03 13:13:00,114.765,114.825,114.76,114.82,757399994.0
2009-02-03 13:14:00,114.82,114.885,114.815,114.87,668200000.0
2009-02-03 13:15:00,114.875,114.98,114.875,114.97,793399999.0
2009-02-03 13:16:00,114.98,114.995,114.965,114.97,381800000.0
2009-02-03 13:17:00,114.97,115.01,114.94,114.995,708799996.0
2009-02-03 13:18:00,114.995,115.005,114.96,114.99,976699995.0
2009-02-03 13:19:00,114.99,115.015,114.965,115.005,673799997.0
2009-02-03 13:20:00,115.005,115.095,115.005,115.065,654599999.0
2009-02-03 13:21:00,115.065,115.13,115.05,115.095,1044399993.0
2009-02-03 13:22:00,115.095,115.185,115.08,115.155,884699998.0
2009-02-03 13:23:00,115.155,115.165,115.095,115.12,954199995.0
2009-02-03 13:24:00,115.13,115.13,115.09,115.09,940199991.0
2009-02-03 13:25:00,115.09,115.12,115.08,115.12,683199996.0
2009-02-03 13:26:00,115.12,115.155,115.11,115.15,754199999.0
2009-02-03 13:27:00,115.15,115.22,115.125,115.2,933700000.0
2009-02-03 13:28:00,115.2,115.205,115.085,115.085,784199999.0
2009-02-03 13:29:00,115.085,115.13,115.075,115.08,497800001.0
2009-02-03 13:30:00,115.09,115.13,115.04,115.04,656199997.0
2009-02-03 13:31:00,115.04,115.07,114.99,115.0,713999998.0
2009-02-03 13:32:00,115.0,115.02,114.95,114.99,859200001.0
2009-02-03 13:33:00,115.0,115.03,114.99,115.005,698199994.0
2009-02-03 13:34:00,115.0,115.02,114.98,114.985,650399997.0
2009-02-03 13:35:00,114.98,115.025,114.98,115.01,549599996.0
2009-02-03 13:36:00,115.01,115.015,114.98,114.985,383800000.0
2009-02-03 13:37:00,114.985,115.055,114.985,115.055,512799994.0
2009-02-03 13:38:00,115.055,115.12,115.04,115.06,848599996.0
2009-02-03 13:39:00,115.07,115.125,115.06,115.08,627400000.0
2009-02-03 13:40:00,115.08,115.095,115.06,115.065,641399998.0
2009-02-03 13:41:00,115.065,115.095,115.065,115.095,775599997.0
2009-02-03 13:42:00,115.095,115.115,115.09,115.09,347599998.0
2009-02-03 13:43:00,115.09,115.09,115.0,115.03,304800000.0
2009-02-03 13:44:00,115.025,115.04,115.0,115.0,396199996.0
2009-02-03 13:45:00,115.0,115.0,114.935,114.95,535800000.0
2009-02-03 13:46:00,114.95,114.96,114.925,114.93,510600000.0
2009-02-03 13:47:00,114.93,114.95,114.885,114.895,512999999.0
2009-02-03 13:48:00,114.895,114.97,114.89,114.945,458200000.0
2009-02-03 13:49:00,114.945,114.97,114.925,114.935,398200001.0
2009-02-03 13:50:00,114.935,114.955,114.935,114.945,169800000.0
2009-02-03 13:51:00,114.945,114.965,114.945,114.965,136600000.0
2009-02-03 13:52:00,114.965,115.025,114.965,115.005,531800001.0
2009-02-03 13:53:00,115.005,115.005,114.965,114.99,290399999.0
2009-02-03 13:54:00,114.995,115.07,114.99,115.07,399200000.0
2009-02-03 13:55:00,115.07,115.115,115.065,115.07,615799999.0
2009-02-03 13:56:00,115.07,115.075,115.03,115.04,584999999.0
2009-02-03 13:57:00,115.05,115.07,115.045,115.07,304000001.0
2009-02-03 13:58:00,115.07,115.08,115.055,115.08,471200000.0
2009-02-03 13:59:00,115.08,115.18,115.08,115.145,599999999.0
2009-02-03 14:00:00,115.155,115.165,115.125,115.135,554600000.0
2009-02-03 14:01:00,115.14,115.165,115.135,115.135,700800000.0
2009-02-03 14:02:00,115.135,115.175,115.09,115.1,439200000.0
2009-02-03 14:03:00,115.105,115.105,115.06,115.075,377199999.0
2009-02-03 14:04:00,115.075,115.12,115.07,115.095,416600002.0
2009-02-03 14:05:00,115.095,115.135,115.075,115.135,422399998.0
2009-02-03 14:06:00,115.135,115.14,115.09,115.09,394000000.0
2009-02-03 14:07:00,115.09,115.095,115.085,115.085,181999999.0
2009-02-03 14:08:00,115.085,115.085,115.05,115.06,226800000.0
2009-02-03 14:09:00,115.06,115.075,115.025,115.03,540800000.0
2009-02-03 14:10:00,115.025,115.075,115.025,115.07,447799999.0
2009-02-03 14:11:00,115.07,115.08,115.065,115.075,256000000.0
2009-02-03 14:12:00,115.09,115.115,115.09,115.11,441999998.0
2009-02-03 14:13:00,115.1,115.16,115.075,115.105,761399995.0
2009-02-03 14:14:00,115.105,115.13,115.06,115.065,636200001.0
2009-02-03 14:15:00,115.065,115.185,115.065,115.175,434400001.0
2009-02-03 14:16:00,115.175,115.195,115.08,115.09,462400001.0
2009-02-03 14:17:00,115.105,115.16,115.065,115.135,445800000.0
2009-02-03 14:18:00,115.125,115.225,115.125,115.225,490800003.0
2009-02-03 14:19:00,115.235,115.26,115.195,115.205,528200000.0
2009-02-03 14:20:00,115.205,115.21,115.13,115.155,680599999.0
2009-02-03 14:21:00,115.155,115.195,115.145,115.18,391600000.0
2009-02-03 14:22:00,115.18,115.28,115.175,115.28,258900000.0
2009-02-03 14:23:00,115.28,115.295,115.225,115.235,544600001.0
2009-02-03 14:24:00,115.235,115.255,115.215,115.215,294200000.0
2009-02-03 14:25:00,115.215,115.24,115.165,115.17,543800001.0
2009-02-03 14:26:00,115.185,115.25,115.16,115.245,577999999.0
2009-02-03 14:27:00,115.245,115.26,115.215,115.23,536399999.0
2009-02-03 14:28:00,115.23,115.245,115.22,115.235,558799995.0
2009-02-03 14:29:00,115.25,115.27,115.22,115.265,771799994.0
2009-02-03 14:30:00,115.265,115.325,115.26,115.31,703199998.0
2009-02-03 14:31:00,115.32,115.39,115.32,115.36,814399997.0
2009-02-03 14:32:00,115.355,115.405,115.355,115.37,837799996.0
2009-02-03 14:33:00,115.37,115.45,115.365,115.45,751199993.0
2009-02-03 14:34:00,115.45,115.46,115.38,115.38,868799995.0
2009-02-03 14:35:00,115.38,115.405,115.35,115.4,609200000.0
2009-02-03 14:36:00,115.4,115.405,115.365,115.365,362800000.0
2009-02-03 14:37:00,115.375,115.44,115.365,115.415,676400000.0
2009-02-03 14:38:00,115.415,115.435,115.385,115.4,523000001.0
2009-02-03 14:39:00,115.4,115.405,115.34,115.35,444199999.0
2009-02-03 14:40:00,115.345,115.35,115.325,115.33,515799999.0
2009-02-03 14:41:00,115.33,115.33,115.285,115.305,676999997.0
2009-02-03 14:42:00,115.295,115.315,115.24,115.27,602400000.0
2009-02-03 14:43:00,115.27,115.275,115.235,115.26,515800000.0
2009-02-03 14:44:00,115.26,115.265,115.225,115.23,262400000.0
2009-02-03 14:45:00,115.235,115.33,115.235,115.31,335200000.0
2009-02-03 14:46:00,115.31,115.33,115.3,115.305,408200000.0
2009-02-03 14:47:00,115.305,115.305,115.23,115.24,454799999.0
2009-02-03 14:48:00,115.24,115.25,115.16,115.16,685399996.0
2009-02-03 14:49:00,115.16,115.195,115.15,115.17,742199996.0
2009-02-03 14:50:00,115.17,115.17,115.15,115.17,687799994.0
2009-02-03 14:51:00,115.17,115.18,115.15,115.16,437199999.0
2009-02-03 14:52:00,115.16,115.17,115.135,115.14,235800000.0
2009-02-03 14:53:00,115.135,115.16,115.13,115.14,342600000.0
2009-02-03 14:54:00,115.14,115.15,115.135,115.15,231600001.0
2009-02-03 14:55:00,115.145,115.155,115.105,115.12,438600000.0
2009-02-03 14:56:00,115.12,115.12,115.06,115.08,690099996.0
2009-02-03 14:57:00,115.08,115.15,115.08,115.145,520800002.0
2009-02-03 14:58:00,115.145,115.19,115.145,115.18,608200001.0
2009-02-03 14:59:00,115.175,115.175,115.12,115.12,379600000.0
2009-02-03 15:00:00,115.12,115.15,115.09,115.14,694000001.0
2009-02-03 15:01:00,115.135,115.14,115.115,115.115,450200000.0
2009-02-03 15:02:00,115.11,115.16,115.11,115.155,482799999.0
2009-02-03 15:03:00,115.155,115.16,115.11,115.125,376800000.0
2009-02-03 15:04:00,115.125,115.13,115.05,115.065,625200000.0
2009-02-03 15:05:00,115.065,115.075,115.015,115.04,572599999.0
2009-02-03 15:06:00,115.04,115.06,115.025,115.05,433200000.0
2009-02-03 15:07:00,115.05,115.08,115.005,115.005,482600001.0
2009-02-03 15:08:00,115.01,115.04,115.01,115.04,728999998.0
2009-02-03 15:09:00,115.04,115.115,115.03,115.095,798199997.0
2009-02-03 15:10:00,115.095,115.1,115.08,115.09,641799995.0
2009-02-03 15:11:00,115.09,115.125,115.08,115.1,842400001.0
2009-02-03 15:12:00,115.095,115.095,115.065,115.065,611999998.0
2009-02-03 15:13:00,115.065,115.11,115.065,115.1,582599995.0
2009-02-03 15:14:00,115.095,115.095,115.025,115.04,1098599983.0
2009-02-03 15:15:00,115.03,115.03,115.0,115.025,811799988.0
2009-02-03 15:16:00,115.025,115.035,114.98,115.0,675599994.0
2009-02-03 15:17:00,115.0,115.025,114.995,115.02,689599997.0
2009-02-03 15:18:00,115.02,115.03,115.01,115.025,675799999.0
2009-02-03 15:19:00,115.025,115.03,115.01,115.01,424000000.0
2009-02-03 15:20:00,115.01,115.025,114.995,115.015,644599995.0
2009-02-03 15:21:00,115.015,115.065,115.015,115.065,623200000.0
2009-02-03 15:22:00,115.07,115.12,115.07,115.11,503800000.0
2009-02-03 15:23:00,115.11,115.11,115.07,115.075,506400000.0
2009-02-03 15:24:00,115.075,115.09,115.065,115.07,519400000.0
2009-02-03 15:25:00,115.075,115.08,115.06,115.06,627999997.0
2009-02-03 15:26:00,115.06,115.06,114.99,115.005,689799999.0
2009-02-03 15:27:00,115.005,115.055,115.005,115.02,903400000.0
2009-02-03 15:28:00,115.02,115.04,114.99,114.995,660799999.0
2009-02-03 15:29:00,114.995,115.01,114.92,115.01,429600000.0
2009-02-03 15:30:00,115.02,115.03,114.945,114.96,455399999.0
2009-02-03 15:31:00,114.96,115.03,114.96,115.005,1104000002.0
2009-02-03 15:32:00,115.005,115.045,114.985,115.045,737999999.0
2009-02-03 15:33:00,115.045,115.125,115.03,115.125,594399998.0
2009-02-03 15:34:00,115.115,115.115,115.06,115.085,737399997.0
2009-02-03 15:35:00,115.085,115.16,115.085,115.14,404200001.0
2009-02-03 15:36:00,115.14,115.15,115.1,115.115,775200000.0
2009-02-03 15:37:00,115.12,115.155,115.085,115.145,377600000.0
2009-02-03 15:38:00,115.15,115.165,115.085,115.095,532999999.0
2009-02-03 15:39:00,115.095,115.12,115.095,115.095,497199999.0
2009-02-03 15:40:00,115.095,115.11,115.05,115.075,475800000.0
2009-02-03 15:41:00,115.07,115.105,115.005,115.06,692799999.0
2009-02-03 15:42:00,115.06,115.125,115.05,115.105,981399997.0
2009-02-03 15:43:00,115.11,115.15,115.105,115.135,706399997.0
2009-02-03 15:44:00,115.13,115.17,115.105,115.135,706399998.0
2009-02-03 15:45:00,115.14,115.17,115.13,115.145,854199994.0
2009-02-03 15:46:00,115.14,115.18,115.12,115.155,815399999.0
2009-02-03 15:47:00,115.17,115.31,115.17,115.275,865600000.0
2009-02-03 15:48:00,115.275,115.305,115.245,115.275,990999997.0
2009-02-03 15:49:00,115.275,115.34,115.275,115.325,1127600000.0
2009-02-03 15:50:00,115.33,115.4,115.325,115.335,758200001.0
2009-02-03 15:51:00,115.335,115.345,115.26,115.26,774599997.0
2009-02-03 15:52:00,115.26,115.27,115.195,115.245,818599999.0
2009-02-03 15:53:00,115.25,115.285,115.235,115.285,920399995.0
2009-02-03 15:54:00,115.295,115.315,115.255,115.26,787999996.0
2009-02-03 15:55:00,115.265,115.295,115.24,115.28,821799999.0
2009-02-03 15:56:00,115.265,115.295,115.265,115.275,674600002.0
2009-02-03 15:57:00,115.275,115.315,115.275,115.295,796200000.0
2009-02-03 15:58:00,115.295,115.31,115.265,115.285,831999997.0
2009-02-03 15:59:00,115.28,115.29,115.215,115.22,906199996.0
2009-02-03 16:00:00,115.235,115.26,115.205,115.25,718999994.0
2009-02-03 16:01:00,115.26,115.33,115.25,115.325,624599999.0
2009-02-03 16:02:00,115.32,115.325,115.265,115.31,698200000.0
2009-02-03 16:03:00,115.31,115.36,115.305,115.315,545399999.0
2009-02-03 16:04:00,115.315,115.32,115.2,115.2,716999996.0
2009-02-03 16:05:00,115.2,115.295,115.17,115.24,741400000.0
2009-02-03 16:06:00,115.235,115.29,115.235,115.25,841399999.0
2009-02-03 16:07:00,115.25,115.265,115.195,115.215,630999996.0
2009-02-03 16:08:00,115.215,115.215,115.19,115.2,609400000.0
2009-02-03 16:09:00,115.2,115.205,115.165,115.175,609399999.0
2009-02-03 16:10:00,115.175,115.27,115.145,115.205,716799998.0
2009-02-03 16:11:00,115.195,115.355,115.18,115.345,785000000.0
2009-02-03 16:12:00,115.345,115.41,115.335,115.345,787600001.0
2009-02-03 16:13:00,115.34,115.405,115.3,115.39,738600000.0
2009-02-03 16:14:00,115.39,115.44,115.345,115.435,833799998.0
2009-02-03 16:15:00,115.435,115.57,115.365,115.545,773200003.0
2009-02-03 16:16:00,115.55,115.66,115.545,115.655,710999996.0
2009-02-03 16:17:00,115.64,115.71,115.565,115.565,986999992.0
2009-02-03 16:18:00,115.56,115.575,115.47,115.47,813000002.0
2009-02-03 16:19:00,115.47,115.485,115.435,115.485,708599999.0
2009-02-03 16:20:00,115.48,115.51,115.46,115.495,620599998.0
2009-02-03 16:21:00,115.485,115.52,115.41,115.41,804799997.0
2009-02-03 16:22:00,115.405,115.405,115.34,115.355,887799999.0
2009-02-03 16:23:00,115.36,115.41,115.345,115.4,681999996.0
2009-02-03 16:24:00,115.4,115.405,115.36,115.37,582200002.0
2009-02-03 16:25:00,115.365,115.41,115.32,115.335,728800001.0
2009-02-03 16:26:00,115.345,115.52,115.345,115.52,912999999.0
2009-02-03 16:27:00,115.535,115.575,115.485,115.565,725399999.0
2009-02-03 16:28:00,115.555,115.585,115.53,115.535,906399995.0
2009-02-03 16:29:00,115.525,115.535,115.47,115.485,923799999.0
2009-02-03 16:30:00,115.5,115.585,115.49,115.53,882199998.0
2009-02-03 16:31:00,115.53,115.61,115.5,115.575,1091199995.0
2009-02-03 16:32:00,115.57,115.575,115.265,115.295,910200001.0
2009-02-03 16:33:00,115.295,115.345,115.25,115.255,760399999.0
2009-02-03 16:34:00,115.26,115.26,115.195,115.23,712200001.0
2009-02-03 16:35:00,115.23,115.355,115.23,115.33,799200000.0
2009-02-03 16:36:00,115.335,115.34,115.26,115.275,571500000.0
2009-02-03 16:37:00,115.275,115.315,115.26,115.285,781199998.0
2009-02-03 16:38:00,115.285,115.305,115.21,115.25,699599998.0
2009-02-03 16:39:00,115.245,115.25,115.195,115.225,721800000.0
2009-02-03 16:40:00,115.22,115.22,115.095,115.1,839400002.0
2009-02-03 16:41:00,115.1,115.125,115.03,115.105,764199997.0
2009-02-03 16:42:00,115.105,115.17,115.085,115.1,823799998.0
2009-02-03 16:43:00,115.09,115.155,115.05,115.15,579399999.0
2009-02-03 16:44:00,115.16,115.195,115.13,115.165,853199995.0
2009-02-03 16:45:00,115.155,115.165,115.05,115.105,631599998.0
2009-02-03 16:46:00,115.095,115.095,114.965,115.005,706999995.0
2009-02-03 16:47:00,115.005,115.06,115.005,115.02,830600004.0
2009-02-03 16:48:00,115.02,115.045,114.965,115.01,585799999.0
2009-02-03 16:49:00,115.01,115.02,114.98,115.015,741200000.0
2009-02-03 16:50:00,115.015,115.065,114.945,114.995,605600001.0
2009-02-03 16:51:00,115.0,115.0,114.855,114.915,829999996.0
2009-02-03 16:52:00,114.915,114.95,114.88,114.95,776599997.0
2009-02-03 16:53:00,114.915,114.99,114.91,114.975,664600001.0
2009-02-03 16:54:00,114.975,115.035,114.975,114.99,620000000.0
2009-02-03 16:55:00,114.995,115.0,114.945,114.96,622199999.0
2009-02-03 16:56:00,114.975,115.045,114.945,115.02,663200001.0
2009-02-03 16:57:00,115.005,115.015,114.95,115.01,796600001.0
2009-02-03 16:58:00,115.015,115.065,114.995,115.055,581400000.0
2009-02-03 16:59:00,115.055,115.11,115.03,115.075,542200000.0
2009-02-03 17:00:00,115.075,115.36,115.075,115.315,539199999.0
2009-02-03 17:01:00,115.315,115.415,115.285,115.35,681600001.0
2009-02-03 17:02:00,115.35,115.35,115.225,115.275,717200000.0
2009-02-03 17:03:00,115.275,115.315,115.2,115.215,616599997.0
2009-02-03 17:04:00,115.21,115.22,115.12,115.12,993399998.0
2009-02-03 17:05:00,115.125,115.31,115.125,115.305,606999998.0
2009-02-03 17:06:00,115.28,115.465,115.28,115.45,806799999.0
2009-02-03 17:07:00,115.445,115.525,115.42,115.495,706599999.0
2009-02-03 17:08:00,115.5,115.555,115.375,115.4,816400000.0
2009-02-03 17:09:00,115.42,115.545,115.415,115.485,725600002.0
2009-02-03 17:10:00,115.48,115.505,115.435,115.5,654199998.0
2009-02-03 17:11:00,115.5,115.55,115.45,115.545,877200000.0
2009-02-03 17:12:00,115.51,115.58,115.495,115.53,689999999.0
2009-02-03 17:13:00,115.535,115.555,115.48,115.525,794999999.0
2009-02-03 17:14:00,115.515,115.6,115.515,115.54,608600001.0
2009-02-03 17:15:00,115.535,115.555,115.495,115.51,633200000.0
2009-02-03 17:16:00,115.515,115.565,115.5,115.5,672900000.0
2009-02-03 17:17:00,115.49,115.5,115.43,115.46,652400000.0
2009-02-03 17:18:00,115.46,115.48,115.435,115.45,521199999.0
2009-02-03 17:19:00,115.45,115.45,115.285,115.335,548500000.0
2009-02-03 17:20:00,115.325,115.345,115.225,115.315,554799999.0
2009-02-03 17:21:00,115.315,115.33,115.125,115.14,526600000.0
2009-02-03 17:22:00,115.135,115.15,115.035,115.12,537800000.0
2009-02-03 17:23:00,115.12,115.155,115.06,115.155,519200000.0
2009-02-03 17:24:00,115.16,115.16,115.03,115.04,588500001.0
2009-02-03 17:25:00,115.03,115.115,115.015,115.115,610600000.0
2009-02-03 17:26:00,115.125,115.125,115.0,115.015,674200003.0
2009-02-03 17:27:00,115.005,115.15,115.005,115.12,544400000.0
2009-02-03 17:28:00,115.125,115.205,115.105,115.205,509600000.0
2009-02-03 17:29:00,115.215,115.215,115.145,115.16,686000000.0
2009-02-03 17:30:00,115.16,115.235,115.12,115.175,643800002.0
2009-02-03 17:31:00,115.175,115.265,115.175,115.255,630799999.0
2009-02-03 17:32:00,115.255,115.27,115.225,115.225,500200000.0
2009-02-03 17:33:00,115.23,115.265,115.17,115.18,704600000.0
2009-02-03 17:34:00,115.18,115.255,115.145,115.25,618600000.0
2009-02-03 17:35:00,115.255,115.365,115.255,115.365,601800001.0
2009-02-03 17:36:00,115.365,115.395,115.315,115.395,511600000.0
2009-02-03 17:37:00,115.395,115.44,115.365,115.365,608600000.0
2009-02-03 17:38:00,115.36,115.36,115.275,115.28,428800000.0
2009-02-03 17:39:00,115.275,115.285,115.205,115.205,565600000.0
2009-02-03 17:40:00,115.205,115.29,115.175,115.285,827599996.0
2009-02-03 17:41:00,115.285,115.335,115.25,115.275,732999998.0
2009-02-03 17:42:00,115.275,115.305,115.26,115.295,728800000.0
2009-02-03 17:43:00,115.295,115.36,115.29,115.34,880799995.0
2009-02-03 17:44:00,115.35,115.43,115.33,115.43,687799997.0
2009-02-03 17:45:00,115.44,115.565,115.44,115.525,1021199999.0
2009-02-03 17:46:00,115.525,115.535,115.385,115.39,1066199995.0
2009-02-03 17:47:00,115.39,115.505,115.375,115.5,1092199995.0
2009-02-03 17:48:00,115.5,115.555,115.49,115.555,981199995.0
2009-02-03 17:49:00,115.555,115.555,115.48,115.515,1018999998.0
2009-02-03 17:50:00,115.515,115.57,115.5,115.52,1221199987.0
2009-02-03 17:51:00,115.515,115.54,115.43,115.48,1125999993.0
2009-02-03 17:52:00,115.48,115.58,115.45,115.56,945599996.0
2009-02-03 17:53:00,115.555,115.575,115.43,115.45,822000000.0
2009-02-03 17:54:00,115.44,115.5,115.42,115.42,904600001.0
2009-02-03 17:55:00,115.42,115.445,115.39,115.41,763000000.0
2009-02-03 17:56:00,115.41,115.445,115.375,115.39,734600001.0
2009-02-03 17:57:00,115.38,115.43,115.35,115.395,955199995.0
2009-02-03 17:58:00,115.395,115.435,115.375,115.435,811199997.0
2009-02-03 17:59:00,115.45,115.58,115.435,115.56,1150999992.0
2009-02-03 18:00:00,115.56,115.65,115.56,115.63,1032199997.0
2009-02-03 18:01:00,115.63,115.655,115.585,115.59,762200002.0
2009-02-03 18:02:00,115.59,115.605,115.565,115.58,858800002.0
2009-02-03 18:03:00,115.585,115.73,115.555,115.73,1016400000.0
2009-02-03 18:04:00,115.735,115.78,115.665,115.76,932000005.0
2009-02-03 18:05:00,115.76,115.855,115.73,115.855,797200000.0
2009-02-03 18:06:00,115.85,115.885,115.825,115.86,604000000.0
2009-02-03 18:07:00,115.86,115.915,115.84,115.845,809800000.0
2009-02-03 18:08:00,115.85,115.915,115.785,115.785,541600000.0
2009-02-03 18:09:00,115.785,115.785,115.71,115.74,758600000.0
2009-02-03 18:10:00,115.74,115.81,115.74,115.805,622600000.0
2009-02-03 18:11:00,115.82,115.895,115.815,115.88,750199999.0
2009-02-03 18:12:00,115.88,115.935,115.87,115.905,714299999.0
2009-02-03 18:13:00,115.9,115.965,115.85,115.955,763100000.0
2009-02-03 18:14:00,115.94,115.95,115.855,115.93,867799997.0
2009-02-03 18:15:00,115.93,116.17,115.93,116.1,730000001.0
2009-02-03 18:16:00,116.09,116.11,116.03,116.065,695200000.0
2009-02-03 18:17:00,116.06,116.07,115.955,115.995,775200000.0
2009-02-03 18:18:00,115.995,116.08,115.975,116.025,707200000.0
2009-02-03 18:19:00,116.03,116.075,115.995,116.075,813000001.0
2009-02-03 18:20:00,116.075,116.12,116.05,116.115,1041800002.0
2009-02-03 18:21:00,116.13,116.13,116.045,116.08,1050000000.0
2009-02-03 18:22:00,116.07,116.1,116.03,116.1,841600000.0
2009-02-03 18:23:00,116.11,116.41,116.095,116.4,830699999.0
2009-02-03 18:24:00,116.4,116.405,116.31,116.34,583599999.0
2009-02-03 18:25:00,116.34,116.355,116.275,116.32,647999999.0
2009-02-03 18:26:00,116.32,116.32,116.26,116.28,700399999.0
2009-02-03 18:27:00,116.28,116.285,116.245,116.27,746799998.0
2009-02-03 18:28:00,116.27,116.32,116.265,116.32,734699999.0
2009-02-03 18:29:00,116.315,116.325,116.26,116.325,798999997.0
2009-02-03 18:30:00,116.33,116.33,116.255,116.29,912200001.0
2009-02-03 18:31:00,116.295,116.32,116.22,116.22,775999996.0
2009-02-03 18:32:00,116.22,116.29,116.215,116.26,590199999.0
2009-02-03 18:33:00,116.26,116.29,116.205,116.29,587400000.0
2009-02-03 18:34:00,116.295,116.305,116.23,116.26,520800000.0
2009-02-03 18:35:00,116.255,116.27,116.225,116.235,341000000.0
2009-02-03 18:36:00,116.235,116.25,116.16,116.17,609200000.0
2009-02-03 18:37:00,116.175,116.175,116.095,116.14,619999998.0
2009-02-03 18:38:00,116.14,116.16,116.0,116.03,604999999.0
2009-02-03 18:39:00,116.025,116.05,115.995,116.04,772600000.0
2009-02-03 18:40:00,116.05,116.055,115.93,115.93,692399997.0
2009-02-03 18:41:00,115.93,115.95,115.9,115.915,590200000.0
2009-02-03 18:42:00,115.91,115.96,115.905,115.93,768799998.0
2009-02-03 18:43:00,115.92,115.945,115.825,115.945,619400000.0
2009-02-03 18:44:00,115.96,116.015,115.92,116.0,635000000.0
2009-02-03 18:45:00,116.005,116.035,115.965,116.02,537199999.0
2009-02-03 18:46:00,116.02,116.06,115.99,116.015,866999994.0
2009-02-03 18:47:00,116.015,116.03,115.97,115.99,935799999.0
2009-02-03 18:48:00,115.995,116.035,115.95,116.015,906199998.0
2009-02-03 18:49:00,116.015,116.12,116.015,116.1,645199999.0
2009-02-03 18:50:00,116.1,116.1,115.955,116.03,747800000.0
2009-02-03 18:51:00,116.025,116.06,115.98,116.005,768599999.0
2009-02-03 18:52:00,115.995,116.04,115.96,116.01,920800000.0
2009-02-03 18:53:00,116.015,116.06,115.955,116.06,529799999.0
2009-02-03 18:54:00,116.06,116.06,115.94,115.98,567400000.0
2009-02-03 18:55:00,115.97,115.995,115.945,115.945,415000000.0
2009-02-03 18:56:00,115.945,115.945,115.875,115.885,527200001.0
2009-02-03 18:57:00,115.885,115.955,115.875,115.935,507600000.0
2009-02-03 18:58:00,115.94,115.985,115.94,115.95,613600000.0
2009-02-03 18:59:00,115.94,115.94,115.88,115.905,517399999.0
2009-02-03 19:00:00,115.905,116.0,115.905,115.96,461000000.0
2009-02-03 19:01:00,115.975,116.02,115.96,115.985,468300000.0
2009-02-03 19:02:00,115.985,115.985,115.855,115.855,488799999.0
2009-02-03 19:03:00,115.855,115.98,115.855,115.98,527400000.0
2009-02-03 19:04:00,115.975,116.015,115.97,115.985,727400000.0
2009-02-03 19:05:00,115.99,116.005,115.955,115.995,424000000.0
2009-02-03 19:06:00,115.995,116.02,115.955,115.97,700600000.0
2009-02-03 19:07:00,115.975,115.975,115.925,115.955,561600001.0
2009-02-03 19:08:00,115.96,115.965,115.89,115.895,497200001.0
2009-02-03 19:09:00,115.895,115.905,115.745,115.765,734399996.0
2009-02-03 19:10:00,115.77,115.785,115.64,115.675,763399998.0
2009-02-03 19:11:00,115.675,115.805,115.65,115.805,606700000.0
2009-02-03 19:12:00,115.805,115.825,115.765,115.77,543800000.0
2009-02-03 19:13:00,115.765,115.79,115.695,115.715,713800000.0
2009-02-03 19:14:00,115.715,115.75,115.715,115.745,574600000.0
2009-02-03 19:15:00,115.745,115.865,115.745,115.825,637200000.0
2009-02-03 19:16:00,115.825,115.87,115.82,115.86,470200000.0
2009-02-03 19:17:00,115.865,115.87,115.835,115.84,567599999.0
2009-02-03 19:18:00,115.835,115.84,115.715,115.75,695000000.0
2009-02-03 19:19:00,115.755,115.77,115.66,115.705,619600000.0
2009-02-03 19:20:00,115.705,115.74,115.67,115.72,509399999.0
2009-02-03 19:21:00,115.72,115.72,115.675,115.715,576000000.0
2009-02-03 19:22:00,115.715,115.755,115.705,115.755,586999998.0
2009-02-03 19:23:00,115.75,115.83,115.75,115.83,544799998.0
2009-02-03 19:24:00,115.825,115.825,115.745,115.76,623200002.0
2009-02-03 19:25:00,115.76,115.78,115.75,115.76,462399998.0
2009-02-03 19:26:00,115.76,115.795,115.75,115.755,508400000.0
2009-02-03 19:27:00,115.755,115.76,115.75,115.76,489600000.0
2009-02-03 19:28:00,115.765,115.775,115.745,115.745,475200000.0
2009-02-03 19:29:00,115.745,115.745,115.685,115.69,362200000.0
2009-02-03 19:30:00,115.69,115.71,115.68,115.695,177600000.0
2009-02-03 19:31:00,115.695,115.745,115.695,115.74,171600000.0
2009-02-03 19:32:00,115.745,115.755,115.74,115.74,414399999.0
2009-02-03 19:33:00,115.745,115.85,115.745,115.85,274200000.0
2009-02-03 19:34:00,115.85,115.885,115.8,115.8,570000000.0
2009-02-03 19:35:00,115.8,115.85,115.77,115.8,703200001.0
2009-02-03 19:36:00,115.8,115.8,115.695,115.695,451800000.0
2009-02-03 19:37:00,115.695,115.73,115.685,115.7,372400001.0
2009-02-03 19:38:00,115.705,115.705,115.535,115.535,433400001.0
2009-02-03 19:39:00,115.54,115.605,115.535,115.59,528200000.0
2009-02-03 19:40:00,115.6,115.6,115.53,115.585,626800000.0
2009-02-03 19:41:00,115.585,115.675,115.58,115.66,635000001.0
2009-02-03 19:42:00,115.665,115.725,115.665,115.705,522000000.0
2009-02-03 19:43:00,115.705,115.705,115.635,115.665,368800000.0
2009-02-03 19:44:00,115.67,115.685,115.665,115.665,540599999.0
2009-02-03 19:45:00,115.665,115.68,115.59,115.625,501400000.0
2009-02-03 19:46:00,115.625,115.7,115.625,115.69,616800000.0
2009-02-03 19:47:00,115.69,115.725,115.645,115.645,657799998.0
2009-02-03 19:48:00,115.64,115.67,115.615,115.615,612399999.0
2009-02-03 19:49:00,115.615,115.62,115.595,115.6,452999998.0
2009-02-03 19:50:00,115.6,115.635,115.585,115.635,543600000.0
2009-02-03 19:51:00,115.635,115.68,115.625,115.66,664599999.0
2009-02-03 19:52:00,115.66,115.66,115.63,115.63,392800000.0
2009-02-03 19:53:00,115.635,115.65,115.61,115.61,630400000.0
2009-02-03 19:54:00,115.625,115.645,115.575,115.59,518000000.0
2009-02-03 19:55:00,115.595,115.595,115.495,115.52,553600000.0
2009-02-03 19:56:00,115.52,115.57,115.52,115.55,528200001.0
2009-02-03 19:57:00,115.55,115.57,115.515,115.525,409400001.0
2009-02-03 19:58:00,115.53,115.53,115.39,115.46,634399999.0
2009-02-03 19:59:00,115.46,115.48,115.39,115.395,698400000.0
2009-02-03 20:00:00,115.385,115.49,115.355,115.46,702000001.0
2009-02-03 20:01:00,115.455,115.49,115.435,115.475,732200001.0
2009-02-03 20:02:00,115.475,115.52,115.46,115.46,613799998.0
2009-02-03 20:03:00,115.445,115.465,115.425,115.43,293600001.0
2009-02-03 20:04:00,115.44,115.44,115.345,115.345,437399999.0
2009-02-03 20:05:00,115.345,115.345,115.3,115.33,530799998.0
2009-02-03 20:06:00,115.33,115.415,115.33,115.415,649400000.0
2009-02-03 20:07:00,115.415,115.445,115.415,115.43,531599999.0
2009-02-03 20:08:00,115.43,115.47,115.405,115.42,583400000.0
2009-02-03 20:09:00,115.405,115.46,115.405,115.445,457000001.0
2009-02-03 20:10:00,115.44,115.46,115.425,115.445,699999998.0
2009-02-03 20:11:00,115.445,115.45,115.43,115.43,339200000.0
2009-02-03 20:12:00,115.43,115.44,115.41,115.42,529800000.0
2009-02-03 20:13:00,115.425,115.455,115.425,115.445,126000000.0
2009-02-03 20:14:00,115.455,115.545,115.445,115.52,590299999.0
2009-02-03 20:15:00,115.52,115.62,115.52,115.62,708999999.0
2009-02-03 20:16:00,115.635,115.665,115.6,115.66,767399996.0
2009-02-03 20:17:00,115.66,115.75,115.655,115.7,715799997.0
2009-02-03 20:18:00,115.705,115.71,115.645,115.645,690799997.0
2009-02-03 20:19:00,115.65,115.685,115.645,115.645,567799996.0
2009-02-03 20:20:00,115.65,115.67,115.54,115.56,593799999.0
2009-02-03 20:21:00,115.565,115.58,115.555,115.58,311000000.0
2009-02-03 20:22:00,115.58,115.67,115.58,115.655,716000000.0
2009-02-03 20:23:00,115.655,115.67,115.64,115.64,508400000.0
2009-02-03 20:24:00,115.64,115.64,115.595,115.605,460800000.0
2009-02-03 20:25:00,115.62,115.66,115.62,115.655,493600000.0
2009-02-03 20:26:00,115.66,115.7,115.66,115.675,323200000.0
2009-02-03 20:27:00,115.675,115.68,115.58,115.595,497800000.0
2009-02-03 20:28:00,115.595,115.595,115.535,115.56,400800000.0
2009-02-03 20:29:00,115.56,115.56,115.54,115.54,455999999.0
2009-02-03 20:30:00,115.54,115.55,115.485,115.54,427800000.0
2009-02-03 20:31:00,115.545,115.585,115.53,115.535,632999999.0
2009-02-03 20:32:00,115.545,115.6,115.545,115.57,634400001.0
2009-02-03 20:33:00,115.57,115.655,115.565,115.645,467800002.0
2009-02-03 20:34:00,115.645,115.645,115.54,115.56,458200000.0
2009-02-03 20:35:00,115.56,115.62,115.545,115.58,562200001.0
2009-02-03 20:36:00,115.575,115.635,115.575,115.61,433200000.0
2009-02-03 20:37:00,115.61,115.645,115.54,115.55,655000000.0
2009-02-03 20:38:00,115.55,115.605,115.55,115.59,691999997.0
2009-02-03 20:39:00,115.605,115.63,115.585,115.59,701599997.0
2009-02-03 20:40:00,115.59,115.67,115.59,115.63,528599998.0
2009-02-03 20:41:00,115.63,115.63,115.61,115.625,345600000.0
2009-02-03 20:42:00,115.625,115.66,115.6,115.6,328800000.0
2009-02-03 20:43:00,115.6,115.62,115.58,115.58,431200000.0
2009-02-03 20:44:00,115.58,115.63,115.58,115.625,327800000.0
2009-02-03 20:45:00,115.625,115.725,115.625,115.68,526400000.0
2009-02-03 20:46:00,115.69,115.695,115.63,115.66,500800000.0
2009-02-03 20:47:00,115.66,115.675,115.645,115.645,313400000.0
2009-02-03 20:48:00,115.645,115.645,115.575,115.58,555200000.0
2009-02-03 20:49:00,115.58,115.61,115.58,115.6,406400000.0
2009-02-03 20:50:00,115.605,115.625,115.475,115.475,566000000.0
2009-02-03 20:51:00,115.475,115.495,115.475,115.495,410000000.0
2009-02-03 20:52:00,115.51,115.515,115.445,115.445,461200000.0
2009-02-03 20:53:00,115.45,115.46,115.415,115.425,630399999.0
2009-02-03 20:54:00,115.425,115.475,115.425,115.47,627799999.0
2009-02-03 20:55:00,115.47,115.505,115.455,115.46,728999999.0
2009-02-03 20:56:00,115.455,115.58,115.455,115.53,854200000.0
2009-02-03 20:57:00,115.53,115.56,115.525,115.53,777999996.0
2009-02-03 20:58:00,115.525,115.53,115.485,115.505,800599996.0
2009-02-03 20:59:00,115.505,115.55,115.49,115.52,632199996.0
2009-02-03 21:00:00,115.52,115.585,115.52,115.55,770599993.0
2009-02-03 21:01:00,115.565,115.58,115.505,115.54,770599993.0
2009-02-03 21:02:00,115.545,115.595,115.545,115.575,393399998.0
2009-02-03 21:03:00,115.58,115.62,115.57,115.58,519800000.0
2009-02-03 21:04:00,115.58,115.6,115.44,115.44,766599999.0
2009-02-03 21:05:00,115.44,115.54,115.44,115.525,625399999.0
2009-02-03 21:06:00,115.53,115.685,115.53,115.685,639599997.0
2009-02-03 21:07:00,115.685,115.72,115.66,115.66,642799999.0
2009-02-03 21:08:00,115.68,115.7,115.65,115.655,614200000.0
2009-02-03 21:09:00,115.655,115.795,115.65,115.795,692599999.0
2009-02-03 21:10:00,115.795,115.865,115.795,115.83,661999993.0
2009-02-03 21:11:00,115.83,115.975,115.83,115.965,893399994.0
2009-02-03 21:12:00,115.965,116.06,115.92,115.935,746399993.0
2009-02-03 21:13:00,115.94,115.99,115.925,115.965,828200000.0
2009-02-03 21:14:00,115.965,115.965,115.94,115.945,503199998.0
2009-02-03 21:15:00,115.945,116.115,115.945,116.105,656599999.0
2009-02-03 21:16:00,116.105,116.105,115.95,116.02,933800000.0
2009-02-03 21:17:00,116.025,116.125,116.025,116.12,757400000.0
2009-02-03 21:18:00,116.125,116.13,116.085,116.085,763599998.0
2009-02-03 21:19:00,116.09,116.1,116.04,116.045,529000000.0
2009-02-03 21:20:00,116.045,116.07,115.995,116.0,623799998.0
2009-02-03 21:21:00,116.005,116.055,115.945,115.965,953000000.0
2009-02-03 21:22:00,115.965,115.99,115.935,115.945,520399999.0
2009-02-03 21:23:00,115.945,115.97,115.89,115.93,620800000.0
2009-02-03 21:24:00,115.925,115.97,115.905,115.905,434200000.0
2009-02-03 21:25:00,115.9,115.985,115.9,115.985,599400001.0
2009-02-03 21:26:00,115.995,116.055,115.985,116.045,428600000.0
2009-02-03 21:27:00,116.055,116.065,116.0,116.0,701400000.0
2009-02-03 21:28:00,116.005,116.01,115.945,115.99,615400000.0
2009-02-03 21:29:00,115.995,116.0,115.915,115.92,579800000.0
2009-02-03 21:30:00,115.92,115.925,115.865,115.895,478200000.0
2009-02-03 21:31:00,115.9,115.97,115.895,115.945,375600000.0
2009-02-03 21:32:00,115.95,115.995,115.945,115.96,386199999.0
2009-02-03 21:33:00,115.965,115.975,115.91,115.96,445600000.0
2009-02-03 21:34:00,115.96,116.0,115.94,115.975,498999999.0
2009-02-03 21:35:00,115.99,116.095,115.99,116.08,444600000.0
2009-02-03 21:36:00,116.09,116.115,116.07,116.07,603399999.0
2009-02-03 21:37:00,116.06,116.09,116.025,116.07,698999994.0
2009-02-03 21:38:00,116.075,116.14,116.075,116.135,916399990.0
2009-02-03 21:39:00,116.145,116.185,116.1,116.15,652199999.0
2009-02-03 21:40:00,116.145,116.18,116.145,116.16,732200000.0
2009-02-03 21:41:00,116.155,116.26,116.11,116.2,900399997.0
2009-02-03 21:42:00,116.2,116.23,116.165,116.18,701000000.0
2009-02-03 21:43:00,116.18,116.18,116.065,116.075,647999999.0
2009-02-03 21:44:00,116.085,116.11,116.075,116.075,649200000.0
2009-02-03 21:45:00,116.075,116.075,115.965,115.98,651000000.0
2009-02-03 21:46:00,115.985,116.045,115.945,116.035,766800001.0
2009-02-03 21:47:00,116.03,116.125,116.03,116.125,643400000.0
2009-02-03 21:48:00,116.13,116.155,116.025,116.03,511800000.0
2009-02-03 21:49:00,116.03,116.075,116.03,116.06,505800000.0
2009-02-03 21:50:00,116.075,116.095,116.065,116.09,415800001.0
2009-02-03 21:51:00,116.09,116.13,116.075,116.085,549200000.0
2009-02-03 21:52:00,116.1,116.105,116.065,116.08,754199999.0
2009-02-03 21:53:00,116.095,116.1,116.06,116.075,498800000.0
2009-02-03 21:54:00,116.075,116.105,115.975,116.01,707200000.0
2009-02-03 21:55:00,116.02,116.035,115.995,115.995,778999999.0
2009-02-03 21:56:00,115.995,116.055,115.99,116.045,560200000.0
2009-02-03 21:57:00,116.06,116.085,116.055,116.055,602200000.0
2009-02-03 21:58:00,116.055,116.08,116.05,116.08,600800000.0
2009-02-03 21:59:00,116.08,116.125,116.055,116.065,858799998.0
2009-02-03 22:00:00,116.065,116.09,116.045,116.075,484999998.0
2009-02-03 22:01:00,116.075,116.17,116.075,116.17,695800003.0
2009-02-03 22:02:00,116.175,116.175,116.135,116.135,515800001.0
2009-02-03 22:03:00,116.135,116.165,116.09,116.105,644600001.0
2009-02-03 22:04:00,116.1,116.12,116.06,116.085,810999998.0
2009-02-03 22:05:00,116.095,116.17,116.09,116.11,722000001.0
2009-02-03 22:06:00,116.115,116.175,116.105,116.17,467400000.0
2009-02-03 22:07:00,116.175,116.175,116.14,116.14,451200000.0
2009-02-03 22:08:00,116.145,116.22,116.145,116.21,530400000.0
2009-02-03 22:09:00,116.21,116.275,116.21,116.265,622600000.0
2009-02-03 22:10:00,116.265,116.29,116.26,116.27,652800000.0
2009-02-03 22:11:00,116.28,116.28,116.24,116.265,578199999.0
2009-02-03 22:12:00,116.26,116.335,116.26,116.335,644599998.0
2009-02-03 22:13:00,116.325,116.33,116.31,116.31,523800000.0
2009-02-03 22:14:00,116.315,116.325,116.275,116.305,623800000.0
2009-02-03 22:15:00,116.305,116.315,116.245,116.245,557399999.0
2009-02-03 22:16:00,116.255,116.275,116.235,116.235,323100000.0
2009-02-03 22:17:00,116.23,116.32,116.23,116.315,292600000.0
2009-02-03 22:18:00,116.315,116.325,116.28,116.285,524200000.0
2009-02-03 22:19:00,116.29,116.295,116.25,116.255,219800000.0
2009-02-03 22:20:00,116.255,116.265,116.24,116.26,607999999.0
2009-02-03 22:21:00,116.26,116.285,116.23,116.235,425200000.0
2009-02-03 22:22:00,116.21,116.22,116.2,116.21,610000000.0
2009-02-03 22:23:00,116.205,116.335,116.2,116.335,728999998.0
2009-02-03 22:24:00,116.335,116.36,116.33,116.36,603199999.0
2009-02-03 22:25:00,116.355,116.39,116.335,116.335,906199999.0
2009-02-03 22:26:00,116.335,116.38,116.315,116.345,731200000.0
2009-02-03 22:27:00,116.34,116.345,116.33,116.345,422199999.0
2009-02-03 22:28:00,116.36,116.425,116.36,116.41,723999999.0
2009-02-03 22:29:00,116.42,116.43,116.275,116.285,907999999.0
2009-02-03 22:30:00,116.29,116.375,116.29,116.34,704799997.0
2009-02-03 22:31:00,116.34,116.405,116.335,116.405,566599997.0
2009-02-03 22:32:00,116.41,116.475,116.4,116.455,705199996.0
2009-02-03 22:33:00,116.455,116.56,116.45,116.48,807199996.0
2009-02-03 22:34:00,116.475,116.505,116.41,116.42,691800000.0
2009-02-03 22:35:00,116.41,116.44,116.33,116.33,486799999.0
2009-02-03 22:36:00,116.33,116.44,116.315,116.425,383800000.0
2009-02-03 22:37:00,116.425,116.57,116.425,116.54,494200000.0
2009-02-03 22:38:00,116.545,116.575,116.53,116.55,318800000.0
2009-02-03 22:39:00,116.56,116.565,116.535,116.565,365800000.0
2009-02-03 22:40:00,116.565,116.58,116.535,116.545,490000000.0
2009-02-03 22:41:00,116.545,116.545,116.52,116.535,379000000.0
2009-02-03 22:42:00,116.535,116.54,116.46,116.47,338600001.0
2009-02-03 22:43:00,116.48,116.48,116.43,116.44,347800000.0
2009-02-03 22:44:00,116.43,116.45,116.41,116.41,461200000.0
2009-02-03 22:45:00,116.42,116.46,116.395,116.45,530600003.0
2009-02-03 22:46:00,116.445,116.495,116.44,116.49,649400000.0
2009-02-03 22:47:00,116.49,116.49,116.43,116.44,764000004.0
2009-02-03 22:48:00,116.435,116.45,116.395,116.45,473400000.0
2009-02-03 22:49:00,116.445,116.455,116.41,116.415,490800000.0
2009-02-03 22:50:00,116.415,116.445,116.415,116.445,605199998.0
2009-02-03 22:51:00,116.445,116.445,116.42,116.425,657800000.0
2009-02-03 22:52:00,116.43,116.435,116.425,116.425,220800000.0
2009-02-03 22:53:00,116.425,116.425,116.4,116.4,504200001.0
2009-02-03 22:54:00,116.4,116.425,116.395,116.395,234800000.0
2009-02-03 22:55:00,116.395,116.405,116.395,116.395,430200005.0
2009-02-03 22:56:00,116.395,116.395,116.395,116.395,141400000.0
2009-02-03 22:57:00,116.395,116.395,116.32,116.32,350199998.0
2009-02-03 22:58:00,116.335,116.35,116.325,116.35,119600000.0
2009-02-03 22:59:00,116.335,116.36,116.325,116.335,448200001.0
2009-02-03 23:00:00,116.335,116.345,116.325,116.33,388399994.0
2009-02-03 23:01:00,116.33,116.345,116.33,116.33,106200000.0
2009-02-03 23:02:00,116.325,116.325,116.325,116.325,67600000.0
2009-02-03 23:03:00,116.325,116.335,116.325,116.325,222799995.0
2009-02-03 23:04:00,116.325,116.325,116.325,116.325,163599992.0
2009-02-03 23:05:00,116.325,116.345,116.325,116.34,69999999.0
2009-02-03 23:06:00,116.325,116.34,116.325,116.335,192399993.0
2009-02-03 23:07:00,116.335,116.335,116.325,116.325,226599991.0
2009-02-03 23:08:00,116.325,116.355,116.325,116.345,286999996.0
2009-02-03 23:09:00,116.345,116.345,116.335,116.335,99999997.0
2009-02-03 23:10:00,116.345,116.36,116.345,116.36,165599997.0
2009-02-03 23:11:00,116.36,116.365,116.34,116.35,205600000.0
2009-02-03 23:12:00,116.35,116.39,116.34,116.385,388999997.0
2009-02-03 23:13:00,116.38,116.38,116.38,116.38,27200000.0
2009-02-03 23:14:00,116.38,116.38,116.35,116.355,284000000.0
2009-02-03 23:15:00,116.355,116.365,116.325,116.325,140800000.0
2009-02-03 23:16:00,116.325,116.36,116.325,116.355,67600000.0
2009-02-03 23:17:00,116.375,116.385,116.355,116.355,361400000.0
2009-02-03 23:18:00,116.355,116.475,116.355,116.47,612199998.0
2009-02-03 23:19:00,116.47,116.505,116.445,116.505,378000000.0
2009-02-03 23:20:00,116.495,116.525,116.48,116.5,242799999.0
2009-02-03 23:21:00,116.505,116.585,116.495,116.585,511799995.0
2009-02-03 23:22:00,116.585,116.61,116.565,116.61,575399993.0
2009-02-03 23:23:00,116.605,116.685,116.605,116.655,691800002.0
2009-02-03 23:24:00,116.655,116.675,116.605,116.61,607399998.0
2009-02-03 23:25:00,116.61,116.625,116.605,116.62,443400000.0
2009-02-03 23:26:00,116.615,116.615,116.595,116.615,434399999.0
2009-02-03 23:27:00,116.615,116.62,116.57,116.595,582800001.0
2009-02-03 23:28:00,116.59,116.605,116.585,116.6,309200000.0
2009-02-03 23:29:00,116.615,116.625,116.545,116.58,543800000.0
2009-02-03 23:30:00,116.58,116.6,116.54,116.565,360200000.0
2009-02-03 23:31:00,116.555,116.57,116.49,116.51,624599999.0
2009-02-03 23:32:00,116.505,116.52,116.49,116.51,305600000.0
2009-02-03 23:33:00,116.51,116.555,116.51,116.55,139800000.0
2009-02-03 23:34:00,116.54,116.555,116.515,116.555,424000000.0
2009-02-03 23:35:00,116.555,116.56,116.53,116.545,229400000.0
2009-02-03 23:36:00,116.545,116.555,116.53,116.54,171000000.0
2009-02-03 23:37:00,116.54,116.54,116.525,116.535,218200000.0
2009-02-03 23:38:00,116.54,116.58,116.54,116.58,139200000.0
2009-02-03 23:39:00,116.585,116.585,116.53,116.53,287000000.0
2009-02-03 23:40:00,116.525,116.535,116.51,116.53,408799998.0
2009-02-03 23:41:00,116.53,116.56,116.52,116.52,500400000.0
2009-02-03 23:42:00,116.515,116.555,116.505,116.525,422399998.0
2009-02-03 23:43:00,116.52,116.525,116.48,116.48,102400000.0
2009-02-03 23:44:00,116.475,116.495,116.475,116.475,226399998.0
2009-02-03 23:45:00,116.475,116.475,116.415,116.45,367399999.0
2009-02-03 23:46:00,116.435,116.46,116.435,116.46,48000000.0
2009-02-03 23:47:00,116.46,116.46,116.415,116.44,180800000.0
2009-02-03 23:48:00,116.435,116.435,116.39,116.405,122400000.0
2009-02-03 23:49:00,116.405,116.465,116.405,116.445,211200001.0
2009-02-03 23:50:00,116.445,116.495,116.445,116.49,335999999.0
2009-02-03 23:51:00,116.485,116.555,116.485,116.555,670599999.0
2009-02-03 23:52:00,116.555,116.565,116.52,116.54,494600000.0
2009-02-03 23:53:00,116.535,116.56,116.495,116.525,704600000.0
2009-02-03 23:54:00,116.52,116.57,116.515,116.555,337200001.0
2009-02-03 23:55:00,116.555,116.555,116.505,116.515,233600000.0
2009-02-03 23:56:00,116.515,116.54,116.51,116.525,416000000.0
2009-02-03 23:57:00,116.525,116.575,116.525,116.575,350599999.0
2009-02-03 23:58:00,116.575,116.635,116.56,116.59,340599998.0
2009-02-03 23:59:00,116.59,116.615,116.585,116.615,231199999.0
2009-02-04 00:00:00,116.62,116.645,116.595,116.63,281600000.0
2009-02-04 00:01:00,116.645,116.66,116.62,116.66,180000000.0
2009-02-04 00:02:00,116.655,116.66,116.65,116.66,72000000.0
2009-02-04 00:03:00,116.66,116.67,116.66,116.665,268799996.0
2009-02-04 00:04:00,116.66,116.665,116.66,116.66,80800000.0
2009-02-04 00:05:00,116.66,116.685,116.655,116.67,137400000.0
2009-02-04 00:06:00,116.67,116.67,116.655,116.665,121600000.0
2009-02-04 00:07:00,116.665,116.67,116.665,116.67,68800000.0
2009-02-04 00:08:00,116.665,116.67,116.66,116.665,130400000.0
2009-02-04 00:09:00,116.67,116.67,116.645,116.645,327199997.0
2009-02-04 00:10:00,116.63,116.65,116.6,116.61,362400000.0
2009-02-04 00:11:00,116.615,116.645,116.61,116.62,196000000.0
2009-02-04 00:12:00,116.62,116.625,116.6,116.6,207200000.0
2009-02-04 00:13:00,116.605,116.605,116.595,116.595,67200000.0
2009-02-04 00:14:00,116.6,116.64,116.6,116.635,40000000.0
2009-02-04 00:15:00,116.635,116.635,116.63,116.63,33600000.0
2009-02-04 00:16:00,116.64,116.645,116.63,116.64,141800000.0
2009-02-04 00:17:00,116.635,116.635,116.63,116.63,20800000.0
2009-02-04 00:18:00,116.635,116.665,116.63,116.64,190400000.0
2009-02-04 00:19:00,116.645,116.66,116.62,116.65,163400000.0
2009-02-04 00:20:00,116.66,116.705,116.635,116.655,198000000.0
2009-02-04 00:21:00,116.655,116.71,116.645,116.665,419199999.0
2009-02-04 00:22:00,116.67,116.67,116.65,116.66,330800001.0
2009-02-04 00:23:00,116.665,116.69,116.66,116.685,139800000.0
2009-02-04 00:24:00,116.685,116.685,116.67,116.68,35400000.0
2009-02-04 00:25:00,116.68,116.68,116.66,116.66,206000000.0
2009-02-04 00:26:00,116.66,116.66,116.66,116.66,8000000.0
2009-02-04 00:27:00,116.66,116.66,116.66,116.66,8000000.0
2009-02-04 00:28:00,116.66,116.66,116.65,116.65,75200000.0
2009-02-04 00:29:00,116.655,116.655,116.585,116.605,637800000.0
2009-02-04 00:30:00,116.605,116.635,116.595,116.6,557399998.0
2009-02-04 00:31:00,116.6,116.63,116.58,116.58,227400000.0
2009-02-04 00:32:00,116.58,116.635,116.575,116.635,511199995.0
2009-02-04 00:33:00,116.625,116.625,116.57,116.585,281599999.0
2009-02-04 00:34:00,116.585,116.595,116.585,116.585,196800000.0
2009-02-04 00:35:00,116.58,116.6,116.53,116.575,407599998.0
2009-02-04 00:36:00,116.57,116.59,116.57,116.575,128000000.0
2009-02-04 00:37:00,116.56,116.58,116.56,116.56,279999996.0
2009-02-04 00:38:00,116.555,116.565,116.51,116.535,299999999.0
2009-02-04 00:39:00,116.54,116.54,116.52,116.525,155999997.0
2009-02-04 00:40:00,116.525,116.525,116.455,116.46,921399989.0
2009-02-04 00:41:00,116.46,116.485,116.35,116.37,914999998.0
2009-02-04 00:42:00,116.36,116.385,116.275,116.3,972400000.0
2009-02-04 00:43:00,116.295,116.3,116.25,116.28,515199993.0
2009-02-04 00:44:00,116.28,116.295,116.17,116.215,667599998.0
2009-02-04 00:45:00,116.215,116.245,116.14,116.23,670599997.0
2009-02-04 00:46:00,116.23,116.275,116.185,116.22,579799998.0
2009-02-04 00:47:00,116.235,116.255,116.225,116.25,168599999.0
2009-02-04 00:48:00,116.265,116.31,116.265,116.295,173600000.0
2009-02-04 00:49:00,116.3,116.34,116.29,116.32,387400000.0
2009-02-04 00:50:00,116.32,116.34,116.29,116.31,538399993.0
2009-02-04 00:51:00,116.31,116.32,116.295,116.3,108799996.0
2009-02-04 00:52:00,116.3,116.33,116.3,116.3,155199997.0
2009-02-04 00:53:00,116.31,116.34,116.3,116.335,394399997.0
2009-02-04 00:54:00,116.335,116.36,116.33,116.36,68000000.0
2009-02-04 00:55:00,116.365,116.375,116.35,116.375,190599999.0
2009-02-04 00:56:00,116.375,116.38,116.33,116.345,220200000.0
2009-02-04 00:57:00,116.34,116.375,116.335,116.34,493599994.0
2009-02-04 00:58:00,116.35,116.35,116.29,116.29,252800000.0
2009-02-04 00:59:00,116.305,116.335,116.3,116.33,162399999.0
2009-02-04 01:00:00,116.345,116.35,116.295,116.295,273599999.0
2009-02-04 01:01:00,116.3,116.405,116.29,116.39,306600000.0
2009-02-04 01:02:00,116.4,116.4,116.35,116.365,205800000.0
2009-02-04 01:03:00,116.365,116.385,116.365,116.37,78000000.0
2009-02-04 01:04:00,116.37,116.37,116.37,116.37,45400000.0
2009-02-04 01:05:00,116.38,116.395,116.38,116.39,155799996.0
2009-02-04 01:06:00,116.405,116.415,116.39,116.39,140999998.0
2009-02-04 01:07:00,116.39,116.39,116.37,116.37,43400000.0
2009-02-04 01:08:00,116.37,116.42,116.37,116.405,758799995.0
2009-02-04 01:09:00,116.405,116.43,116.385,116.4,164400000.0
2009-02-04 01:10:00,116.4,116.4,116.4,116.4,15400000.0
2009-02-04 01:11:00,116.4,116.4,116.365,116.365,140400000.0
2009-02-04 01:12:00,116.365,116.365,116.335,116.34,185599999.0
2009-02-04 01:13:00,116.335,116.36,116.335,116.36,320799999.0
2009-02-04 01:14:00,116.36,116.365,116.34,116.35,244799998.0
2009-02-04 01:15:00,116.35,116.35,116.35,116.35,25600000.0
2009-02-04 01:16:00,116.36,116.42,116.34,116.395,654999999.0
2009-02-04 01:17:00,116.4,116.4,116.365,116.395,246399999.0
2009-02-04 01:18:00,116.395,116.395,116.36,116.365,220800000.0
2009-02-04 01:19:00,116.37,116.38,116.37,116.38,129599999.0
2009-02-04 01:20:00,116.38,116.38,116.325,116.37,536000000.0
2009-02-04 01:21:00,116.365,116.365,116.325,116.345,543199999.0
2009-02-04 01:22:00,116.35,116.37,116.35,116.355,193600000.0
2009-02-04 01:23:00,116.355,116.37,116.31,116.37,529399990.0
2009-02-04 01:24:00,116.37,116.43,116.37,116.42,749200000.0
2009-02-04 01:25:00,116.25,116.25,116.23,116.24,1161799997.0
2009-02-04 01:26:00,116.425,116.51,116.42,116.435,1161799997.0
2009-02-04 01:27:00,116.435,116.515,116.435,116.515,740599998.0
2009-02-04 01:28:00,116.515,116.515,116.49,116.495,587000001.0
2009-02-04 01:29:00,116.49,116.515,116.48,116.515,299800000.0
2009-02-04 01:30:00,116.51,116.51,116.465,116.485,208399999.0
2009-02-04 01:31:00,116.485,116.5,116.435,116.445,576799990.0
2009-02-04 01:32:00,116.445,116.485,116.445,116.46,355999997.0
2009-02-04 01:33:00,116.46,116.46,116.45,116.45,88000000.0
2009-02-04 01:34:00,116.46,116.46,116.445,116.445,56000000.0
2009-02-04 01:35:00,116.45,116.47,116.42,116.435,644399998.0
2009-02-04 01:36:00,116.435,116.47,116.405,116.425,399799999.0
2009-02-04 01:37:00,116.425,116.48,116.4,116.45,633199996.0
2009-02-04 01:38:00,116.45,116.455,116.415,116.45,332199999.0
2009-02-04 01:39:00,116.45,116.48,116.44,116.445,366400001.0
2009-02-04 01:40:00,116.445,116.45,116.36,116.37,737400000.0
2009-02-04 01:41:00,116.365,116.37,116.325,116.34,401800000.0
2009-02-04 01:42:00,116.355,116.39,116.335,116.355,442399999.0
2009-02-04 01:43:00,116.355,116.36,116.345,116.345,94400000.0
2009-02-04 01:44:00,116.35,116.415,116.35,116.415,203400001.0
2009-02-04 01:45:00,116.415,116.415,116.375,116.38,268599998.0
2009-02-04 01:46:00,116.38,116.38,116.36,116.36,317599999.0
2009-02-04 01:47:00,116.36,116.37,116.33,116.33,298599997.0
2009-02-04 01:48:00,116.33,116.34,116.32,116.34,514999995.0
2009-02-04 01:49:00,116.34,116.35,116.33,116.34,246399996.0
2009-02-04 01:50:00,116.34,116.38,116.335,116.375,687399993.0
2009-02-04 01:51:00,116.38,116.41,116.365,116.405,802600001.0
2009-02-04 01:52:00,116.41,116.41,116.37,116.375,483999998.0
2009-02-04 01:53:00,116.375,116.39,116.37,116.375,297800001.0
2009-02-04 01:54:00,116.375,116.4,116.375,116.38,317399994.0
2009-02-04 01:55:00,116.38,116.38,116.3,116.31,246800000.0
2009-02-04 01:56:00,116.305,116.31,116.27,116.275,166800000.0
2009-02-04 01:57:00,116.29,116.315,116.265,116.3,107600000.0
2009-02-04 01:58:00,116.295,116.3,116.27,116.295,115800000.0
2009-02-04 01:59:00,116.295,116.3,116.295,116.3,22000000.0
2009-02-04 02:00:00,116.29,116.32,116.29,116.31,351600000.0
2009-02-04 02:01:00,116.315,116.315,116.31,116.31,143800000.0
2009-02-04 02:02:00,116.31,116.325,116.31,116.32,275800000.0
2009-02-04 02:03:00,116.32,116.325,116.265,116.265,345000000.0
2009-02-04 02:04:00,116.27,116.3,116.265,116.29,198399999.0
2009-02-04 02:05:00,116.29,116.29,116.225,116.235,208400000.0
2009-02-04 02:06:00,116.235,116.245,116.155,116.185,316199999.0
2009-02-04 02:07:00,116.18,116.2,116.12,116.18,338600000.0
2009-02-04 02:08:00,116.18,116.19,116.125,116.125,193000000.0
2009-02-04 02:09:00,116.13,116.23,116.13,116.23,501000000.0
2009-02-04 02:10:00,116.23,116.26,116.215,116.23,390199999.0
2009-02-04 02:11:00,116.23,116.23,116.195,116.205,365600000.0
2009-02-04 02:12:00,116.205,116.21,116.19,116.19,155400000.0
2009-02-04 02:13:00,116.19,116.19,116.155,116.165,184200000.0
2009-02-04 02:14:00,116.17,116.175,116.15,116.15,219600000.0
2009-02-04 02:15:00,116.15,116.15,116.12,116.13,457200000.0
2009-02-04 02:16:00,116.145,116.145,116.105,116.13,542199997.0
2009-02-04 02:17:00,116.135,116.15,116.11,116.125,433800000.0
2009-02-04 02:18:00,116.125,116.17,116.125,116.16,520799999.0
2009-02-04 02:19:00,116.16,116.18,116.15,116.18,392999999.0
2009-02-04 02:20:00,116.175,116.195,116.17,116.17,187200000.0
2009-02-04 02:21:00,116.175,116.18,116.175,116.18,89400000.0
2009-02-04 02:22:00,116.18,116.185,116.17,116.185,198600000.0
2009-02-04 02:23:00,116.185,116.33,116.18,116.295,489399999.0
2009-02-04 02:24:00,116.295,116.3,116.225,116.26,416000001.0
2009-02-04 02:25:00,116.26,116.26,116.25,116.25,54400000.0
2009-02-04 02:26:00,116.25,116.25,116.205,116.23,318800000.0
2009-02-04 02:27:00,116.23,116.23,116.22,116.225,100800000.0
2009-02-04 02:28:00,116.225,116.25,116.225,116.25,159000000.0
2009-02-04 02:29:00,116.25,116.275,116.245,116.26,268600000.0
2009-02-04 02:30:00,116.255,116.34,116.25,116.325,627199996.0
2009-02-04 02:31:00,116.325,116.35,116.29,116.32,307800001.0
2009-02-04 02:32:00,116.32,116.33,116.265,116.275,454799998.0
2009-02-04 02:33:00,116.275,116.31,116.275,116.29,275999999.0
2009-02-04 02:34:00,116.29,116.31,116.26,116.29,402599998.0
2009-02-04 02:35:00,116.29,116.345,116.29,116.345,361400000.0
2009-02-04 02:36:00,116.345,116.405,116.345,116.405,426999999.0
2009-02-04 02:37:00,116.41,116.46,116.405,116.43,379799999.0
2009-02-04 02:38:00,116.44,116.515,116.44,116.5,751199992.0
2009-02-04 02:39:00,116.5,116.54,116.49,116.495,608400001.0
2009-02-04 02:40:00,116.495,116.57,116.49,116.545,582200001.0
2009-02-04 02:41:00,116.545,116.55,116.48,116.48,211800000.0
2009-02-04 02:42:00,116.48,116.48,116.425,116.435,488199996.0
2009-02-04 02:43:00,116.435,116.435,116.335,116.365,399800001.0
2009-02-04 02:44:00,116.38,116.395,116.37,116.38,367600000.0
2009-02-04 02:45:00,116.39,116.44,116.35,116.35,460199999.0
2009-02-04 02:46:00,116.36,116.385,116.35,116.355,520399990.0
2009-02-04 02:47:00,116.355,116.435,116.35,116.39,287000000.0
2009-02-04 02:48:00,116.4,116.415,116.39,116.39,281000001.0
2009-02-04 02:49:00,116.39,116.41,116.39,116.39,314999998.0
2009-02-04 02:50:00,116.39,116.39,116.355,116.37,130200000.0
2009-02-04 02:51:00,116.365,116.365,116.165,116.17,489600001.0
2009-02-04 02:52:00,116.165,116.175,116.14,116.14,511200000.0
2009-02-04 02:53:00,116.125,116.125,115.89,115.92,596900001.0
2009-02-04 02:54:00,115.91,116.01,115.905,115.905,733199995.0
2009-02-04 02:55:00,115.905,116.02,115.905,116.015,616399997.0
2009-02-04 02:56:00,116.015,116.1,116.01,116.1,592199999.0
2009-02-04 02:57:00,116.105,116.13,115.935,115.975,624599999.0
2009-02-04 02:58:00,115.975,115.99,115.955,115.955,243800000.0
2009-02-04 02:59:00,115.955,115.99,115.93,115.975,732600001.0
2009-02-04 03:00:00,115.975,115.99,115.885,115.89,645799997.0
2009-02-04 03:01:00,115.89,115.89,115.795,115.815,785799996.0
2009-02-04 03:02:00,115.83,115.89,115.825,115.86,549200002.0
2009-02-04 03:03:00,115.86,115.915,115.86,115.895,400000000.0
2009-02-04 03:04:00,115.905,115.965,115.86,115.865,679199999.0
2009-02-04 03:05:00,115.875,115.91,115.865,115.905,513799999.0
2009-02-04 03:06:00,115.9,115.96,115.9,115.95,602799999.0
2009-02-04 03:07:00,115.955,116.09,115.955,116.06,496000000.0
2009-02-04 03:08:00,116.06,116.06,115.98,116.005,542600000.0
2009-02-04 03:09:00,116.005,116.05,115.985,116.01,252200000.0
2009-02-04 03:10:00,116.02,116.045,115.99,116.01,622000001.0
2009-02-04 03:11:00,116.0,116.0,115.905,115.91,449600000.0
2009-02-04 03:12:00,115.91,115.955,115.9,115.95,427800000.0
2009-02-04 03:13:00,115.965,115.99,115.935,115.95,268800000.0
2009-02-04 03:14:00,115.95,115.97,115.92,115.96,301600000.0
2009-02-04 03:15:00,115.96,116.0,115.96,116.0,199400000.0
2009-02-04 03:16:00,116.005,116.04,115.98,116.03,370800000.0
2009-02-04 03:17:00,116.04,116.145,116.03,116.09,491399998.0
2009-02-04 03:18:00,116.075,116.085,116.045,116.05,253599999.0
2009-02-04 03:19:00,116.045,116.085,116.04,116.085,306000000.0
2009-02-04 03:20:00,116.085,116.175,116.085,116.165,244000000.0
2009-02-04 03:21:00,116.17,116.19,116.155,116.175,376600000.0
2009-02-04 03:22:00,116.17,116.18,116.15,116.15,203000000.0
2009-02-04 03:23:00,116.15,116.2,116.15,116.2,297800000.0
2009-02-04 03:24:00,116.2,116.215,116.07,116.08,558599998.0
2009-02-04 03:25:00,116.09,116.09,116.04,116.09,446999999.0
2009-02-04 03:26:00,116.09,116.1,116.045,116.075,284400000.0
2009-02-04 03:27:00,116.085,116.09,116.065,116.07,251600000.0
2009-02-04 03:28:00,116.07,116.075,116.025,116.025,206200000.0
2009-02-04 03:29:00,116.025,116.025,115.995,116.01,210000000.0
2009-02-04 03:30:00,116.01,116.01,115.995,116.0,90200000.0
2009-02-04 03:31:00,116.0,116.105,116.0,116.105,229400000.0
2009-02-04 03:32:00,116.105,116.105,116.055,116.09,106400000.0
2009-02-04 03:33:00,116.09,116.1,116.09,116.095,23800000.0
2009-02-04 03:34:00,116.09,116.09,116.07,116.075,154000000.0
2009-02-04 03:35:00,116.08,116.08,116.065,116.065,138800000.0
2009-02-04 03:36:00,116.07,116.075,116.065,116.065,333000001.0
2009-02-04 03:37:00,116.065,116.135,116.065,116.13,224400000.0
2009-02-04 03:38:00,116.13,116.195,116.125,116.165,234200000.0
2009-02-04 03:39:00,116.17,116.175,116.145,116.165,179000000.0
2009-02-04 03:40:00,116.16,116.16,116.12,116.12,281400000.0
2009-02-04 03:41:00,116.115,116.12,116.095,116.105,101200000.0
2009-02-04 03:42:00,116.1,116.135,116.095,116.135,130700000.0
2009-02-04 03:43:00,116.13,116.155,116.13,116.145,139400000.0
2009-02-04 03:44:00,116.145,116.155,116.095,116.155,255599999.0
2009-02-04 03:45:00,116.155,116.16,116.125,116.125,425600000.0
2009-02-04 03:46:00,116.125,116.13,116.105,116.13,155800000.0
2009-02-04 03:47:00,116.125,116.13,116.12,116.12,48200000.0
2009-02-04 03:48:00,116.12,116.13,115.95,115.95,313800000.0
2009-02-04 03:49:00,115.95,116.0,115.95,115.985,226000000.0
2009-02-04 03:50:00,115.985,116.02,115.95,115.95,387799997.0
2009-02-04 03:51:00,115.95,115.955,115.93,115.94,333999999.0
2009-02-04 03:52:00,115.945,115.95,115.905,115.91,621999994.0
2009-02-04 03:53:00,115.905,115.925,115.87,115.92,480999998.0
2009-02-04 03:54:00,115.92,115.94,115.87,115.875,117300000.0
2009-02-04 03:55:00,115.9,115.93,115.865,115.93,122200000.0
2009-02-04 03:56:00,115.93,115.97,115.92,115.955,200600000.0
2009-02-04 03:57:00,115.96,115.98,115.945,115.98,234000000.0
2009-02-04 03:58:00,115.98,116.075,115.98,116.04,460400002.0
2009-02-04 03:59:00,116.035,116.1,116.03,116.09,483600000.0
2009-02-04 04:00:00,116.095,116.13,116.09,116.11,204099999.0
2009-02-04 04:01:00,116.105,116.12,116.095,116.115,265700000.0
2009-02-04 04:02:00,116.115,116.13,116.08,116.085,189599998.0
2009-02-04 04:03:00,116.085,116.09,116.03,116.045,501199998.0
2009-02-04 04:04:00,116.045,116.08,116.03,116.075,306799998.0
2009-02-04 04:05:00,116.075,116.12,116.07,116.11,502000000.0
2009-02-04 04:06:00,116.115,116.15,116.11,116.15,193600000.0
2009-02-04 04:07:00,116.15,116.165,116.14,116.155,331800000.0
2009-02-04 04:08:00,116.155,116.18,116.125,116.18,299200002.0
2009-02-04 04:09:00,116.155,116.24,116.155,116.24,112300000.0
2009-02-04 04:10:00,116.21,116.24,116.175,116.235,221000000.0
2009-02-04 04:11:00,116.225,116.3,116.225,116.275,155300000.0
2009-02-04 04:12:00,116.275,116.3,116.255,116.28,788000001.0
2009-02-04 04:13:00,116.28,116.29,116.26,116.26,433400000.0
2009-02-04 04:14:00,116.27,116.275,116.265,116.265,336199994.0
2009-02-04 04:15:00,116.265,116.265,116.23,116.235,528199996.0
2009-02-04 04:16:00,116.245,116.26,116.23,116.26,419399998.0
2009-02-04 04:17:00,116.26,116.26,116.25,116.25,358399998.0
2009-02-04 04:18:00,116.25,116.275,116.24,116.25,257999996.0
2009-02-04 04:19:00,116.25,116.275,116.245,116.255,245399997.0
2009-02-04 04:20:00,116.26,116.325,116.255,116.315,264300000.0
2009-02-04 04:21:00,116.32,116.37,116.315,116.36,462200001.0
2009-02-04 04:22:00,116.375,116.45,116.34,116.43,716799994.0
2009-02-04 04:23:00,116.395,116.45,116.39,116.45,311599998.0
2009-02-04 04:24:00,116.45,116.47,116.395,116.395,643199999.0
2009-02-04 04:25:00,116.395,116.41,116.355,116.365,342600000.0
2009-02-04 04:26:00,116.365,116.375,116.355,116.365,352999996.0
2009-02-04 04:27:00,116.365,116.37,116.335,116.35,473799996.0
2009-02-04 04:28:00,116.35,116.355,116.325,116.35,190600000.0
2009-02-04 04:29:00,116.35,116.42,116.345,116.4,176000000.0
2009-02-04 04:30:00,116.4,116.4,116.325,116.34,377600002.0
2009-02-04 04:31:00,116.34,116.34,116.3,116.305,479399999.0
2009-02-04 04:32:00,116.31,116.34,116.29,116.315,224500000.0
2009-02-04 04:33:00,116.315,116.365,116.305,116.36,203000000.0
2009-02-04 04:34:00,116.355,116.43,116.35,116.385,607600000.0
2009-02-04 04:35:00,116.385,116.405,116.375,116.405,187600000.0
2009-02-04 04:36:00,116.405,116.47,116.405,116.43,456199998.0
2009-02-04 04:37:00,116.425,116.45,116.425,116.45,9000000.0
2009-02-04 04:38:00,116.41,116.45,116.405,116.425,224200000.0
2009-02-04 04:39:00,116.42,116.435,116.41,116.41,48000000.0
2009-02-04 04:40:00,116.41,116.45,116.41,116.415,537799999.0
2009-02-04 04:41:00,116.415,116.415,116.325,116.34,579999998.0
2009-02-04 04:42:00,116.34,116.345,116.3,116.33,586199996.0
2009-02-04 04:43:00,116.33,116.37,116.33,116.36,254399999.0
2009-02-04 04:44:00,116.365,116.42,116.365,116.39,125300000.0
2009-02-04 04:45:00,116.415,116.415,116.375,116.41,88400000.0
2009-02-04 04:46:00,116.425,116.48,116.415,116.48,238800000.0
2009-02-04 04:47:00,116.475,116.49,116.445,116.46,166499998.0
2009-02-04 04:48:00,116.47,116.475,116.455,116.47,103199997.0
2009-02-04 04:49:00,116.465,116.49,116.445,116.47,69600000.0
2009-02-04 04:50:00,116.445,116.465,116.43,116.435,109000000.0
2009-02-04 04:51:00,116.435,116.47,116.43,116.47,112600000.0
2009-02-04 04:52:00,116.475,116.575,116.46,116.555,337999999.0
2009-02-04 04:53:00,116.555,116.585,116.505,116.58,646999998.0
2009-02-04 04:54:00,116.585,116.585,116.5,116.55,514899999.0
2009-02-04 04:55:00,116.54,116.565,116.5,116.5,164600000.0
2009-02-04 04:56:00,116.515,116.53,116.505,116.52,74500000.0
2009-02-04 04:57:00,116.535,116.63,116.535,116.63,177799999.0
2009-02-04 04:58:00,116.625,116.625,116.59,116.59,592599994.0
2009-02-04 04:59:00,116.59,116.635,116.59,116.63,613199996.0
2009-02-04 05:00:00,116.63,116.63,116.525,116.53,453399996.0
2009-02-04 05:01:00,116.53,116.565,116.53,116.53,347599997.0
2009-02-04 05:02:00,116.53,116.53,116.435,116.465,652799995.0
2009-02-04 05:03:00,116.465,116.495,116.465,116.495,135799997.0
2009-02-04 05:04:00,116.495,116.52,116.465,116.475,177400000.0
2009-02-04 05:05:00,116.475,116.48,116.405,116.405,186400000.0
2009-02-04 05:06:00,116.415,116.45,116.4,116.45,444999996.0
2009-02-04 05:07:00,116.45,116.465,116.44,116.45,431799996.0
2009-02-04 05:08:00,116.45,116.49,116.45,116.48,450199997.0
2009-02-04 05:09:00,116.48,116.505,116.48,116.5,93400000.0
2009-02-04 05:10:00,116.5,116.545,116.5,116.54,489799998.0
2009-02-04 05:11:00,116.54,116.565,116.54,116.54,555999994.0
2009-02-04 05:12:00,116.54,116.54,116.53,116.53,156799998.0
2009-02-04 05:13:00,116.525,116.53,116.505,116.505,203400000.0
2009-02-04 05:14:00,116.5,116.5,116.5,116.5,112000000.0
2009-02-04 05:15:00,116.5,116.5,116.465,116.47,303800000.0
2009-02-04 05:16:00,116.465,116.47,116.465,116.47,23800000.0
2009-02-04 05:17:00,116.47,116.47,116.455,116.455,59800000.0
2009-02-04 05:18:00,116.455,116.47,116.455,116.455,188799999.0
2009-02-04 05:19:00,116.455,116.465,116.455,116.46,224599995.0
2009-02-04 05:20:00,116.455,116.47,116.455,116.455,102599999.0
2009-02-04 05:21:00,116.455,116.46,116.44,116.45,172600000.0
2009-02-04 05:22:00,116.45,116.45,116.42,116.425,232999997.0
2009-02-04 05:23:00,116.425,116.425,116.365,116.375,285599995.0
2009-02-04 05:24:00,116.375,116.375,116.295,116.295,613600000.0
2009-02-04 05:25:00,116.3,116.3,116.27,116.295,360799999.0
2009-02-04 05:26:00,116.295,116.31,116.295,116.295,166600001.0
2009-02-04 05:27:00,116.295,116.355,116.295,116.33,510200001.0
2009-02-04 05:28:00,116.33,116.405,116.33,116.405,359399999.0
2009-02-04 05:29:00,116.395,116.395,116.345,116.355,392999998.0
2009-02-04 05:30:00,116.355,116.375,116.355,116.355,175000001.0
2009-02-04 05:31:00,116.355,116.395,116.345,116.395,107600000.0
2009-02-04 05:32:00,116.385,116.385,116.345,116.355,171400001.0
2009-02-04 05:33:00,116.36,116.405,116.355,116.38,165800000.0
2009-02-04 05:34:00,116.375,116.375,116.365,116.365,64800000.0
2009-02-04 05:35:00,116.365,116.365,116.325,116.33,420799998.0
2009-02-04 05:36:00,116.33,116.33,116.31,116.32,233999996.0
2009-02-04 05:37:00,116.32,116.365,116.31,116.35,598999999.0
2009-02-04 05:38:00,116.355,116.465,116.35,116.45,452199997.0
2009-02-04 05:39:00,116.45,116.45,116.435,116.435,199600000.0
2009-02-04 05:40:00,116.435,116.455,116.43,116.455,345400001.0
2009-02-04 05:41:00,116.455,116.52,116.44,116.51,454400000.0
2009-02-04 05:42:00,116.505,116.51,116.5,116.5,315599998.0
2009-02-04 05:43:00,116.5,116.5,116.44,116.465,370199999.0
2009-02-04 05:44:00,116.455,116.47,116.44,116.45,263599998.0
2009-02-04 05:45:00,116.45,116.45,116.44,116.44,65000000.0
2009-02-04 05:46:00,116.44,116.44,116.375,116.375,124200000.0
2009-02-04 05:47:00,116.375,116.375,116.36,116.365,90600000.0
2009-02-04 05:48:00,116.365,116.385,116.365,116.385,65800000.0
2009-02-04 05:49:00,116.385,116.395,116.375,116.395,259199997.0
2009-02-04 05:50:00,116.39,116.415,116.375,116.415,89400000.0
2009-02-04 05:51:00,116.415,116.465,116.41,116.465,128800000.0
2009-02-04 05:52:00,116.475,116.485,116.47,116.47,69400000.0
2009-02-04 05:53:00,116.47,116.475,116.465,116.47,115600000.0
2009-02-04 05:54:00,116.47,116.485,116.47,116.485,49800000.0
2009-02-04 05:55:00,116.485,116.505,116.48,116.495,295200000.0
2009-02-04 05:56:00,116.495,116.495,116.48,116.48,210800000.0
2009-02-04 05:57:00,116.48,116.48,116.455,116.455,94199999.0
2009-02-04 05:58:00,116.455,116.525,116.455,116.525,127400000.0
2009-02-04 05:59:00,116.525,116.56,116.505,116.505,161600000.0
2009-02-04 06:00:00,116.505,116.525,116.505,116.525,51600000.0
2009-02-04 06:01:00,116.51,116.53,116.505,116.525,220600000.0
2009-02-04 06:02:00,116.535,116.535,116.53,116.53,50000000.0
2009-02-04 06:03:00,116.53,116.53,116.52,116.52,36200000.0
2009-02-04 06:04:00,116.52,116.525,116.515,116.52,50800000.0
2009-02-04 06:05:00,116.52,116.52,116.495,116.505,69600000.0
2009-02-04 06:06:00,116.505,116.51,116.485,116.49,99000001.0
2009-02-04 06:07:00,116.485,116.5,116.47,116.47,255800000.0
2009-02-04 06:08:00,116.47,116.47,116.45,116.45,273200000.0
2009-02-04 06:09:00,116.44,116.48,116.44,116.48,187400000.0
2009-02-04 06:10:00,116.48,116.48,116.475,116.48,99200001.0
2009-02-04 06:11:00,116.475,116.495,116.47,116.48,157399999.0
2009-02-04 06:12:00,116.48,116.49,116.48,116.49,279000000.0
2009-02-04 06:13:00,116.485,116.485,116.475,116.475,20000000.0
2009-02-04 06:14:00,116.475,116.505,116.475,116.505,155599999.0
2009-02-04 06:15:00,116.505,116.505,116.48,116.48,140800000.0
2009-02-04 06:16:00,116.475,116.475,116.4,116.4,240000000.0
2009-02-04 06:17:00,116.4,116.415,116.375,116.375,488199997.0
2009-02-04 06:18:00,116.375,116.375,116.295,116.3,314599999.0
2009-02-04 06:19:00,116.3,116.32,116.3,116.32,398799998.0
2009-02-04 06:20:00,116.31,116.315,116.275,116.305,205799999.0
2009-02-04 06:21:00,116.305,116.325,116.285,116.325,201000002.0
2009-02-04 06:22:00,116.33,116.365,116.325,116.345,124400000.0
2009-02-04 06:23:00,116.345,116.39,116.34,116.355,205000000.0
2009-02-04 06:24:00,116.365,116.365,116.345,116.35,105200000.0
2009-02-04 06:25:00,116.35,116.36,116.345,116.345,310199999.0
2009-02-04 06:26:00,116.345,116.35,116.345,116.345,70600000.0
2009-02-04 06:27:00,116.345,116.345,116.345,116.345,39800000.0
2009-02-04 06:28:00,116.35,116.36,116.34,116.36,324600000.0
2009-02-04 06:29:00,116.355,116.375,116.355,116.365,216800000.0
2009-02-04 06:30:00,116.365,116.37,116.365,116.37,86600000.0
2009-02-04 06:31:00,116.37,116.385,116.37,116.38,332000001.0
2009-02-04 06:32:00,116.375,116.425,116.365,116.39,191400000.0
2009-02-04 06:33:00,116.385,116.4,116.38,116.39,179599999.0
2009-02-04 06:34:00,116.385,116.4,116.385,116.395,78600000.0
2009-02-04 06:35:00,116.385,116.405,116.385,116.405,145600000.0
2009-02-04 06:36:00,116.405,116.44,116.405,116.42,393400002.0
2009-02-04 06:37:00,116.425,116.465,116.425,116.45,239599999.0
2009-02-04 06:38:00,116.45,116.48,116.45,116.475,168200000.0
2009-02-04 06:39:00,116.48,116.485,116.475,116.48,122200000.0
2009-02-04 06:40:00,116.475,116.48,116.455,116.455,430200003.0
2009-02-04 06:41:00,116.46,116.475,116.455,116.465,339000002.0
2009-02-04 06:42:00,116.465,116.465,116.42,116.435,786599992.0
2009-02-04 06:43:00,116.435,116.45,116.435,116.435,578599996.0
2009-02-04 06:44:00,116.435,116.435,116.385,116.39,250799999.0
2009-02-04 06:45:00,116.39,116.43,116.39,116.43,115599999.0
2009-02-04 06:46:00,116.43,116.43,116.43,116.43,30800000.0
2009-02-04 06:47:00,116.43,116.43,116.43,116.43,44000000.0
2009-02-04 06:48:00,116.44,116.47,116.44,116.455,60800000.0
2009-02-04 06:49:00,116.46,116.46,116.44,116.44,239400000.0
2009-02-04 06:50:00,116.44,116.46,116.425,116.43,110200000.0
2009-02-04 06:51:00,116.44,116.47,116.435,116.465,202800000.0
2009-02-04 06:52:00,116.47,116.475,116.455,116.475,193200000.0
2009-02-04 06:53:00,116.475,116.565,116.475,116.555,107000000.0
2009-02-04 06:54:00,116.555,116.61,116.555,116.6,594999998.0
2009-02-04 06:55:00,116.595,116.62,116.57,116.57,460999994.0
2009-02-04 06:56:00,116.565,116.6,116.53,116.535,508199998.0
2009-02-04 06:57:00,116.535,116.56,116.53,116.53,317200000.0
2009-02-04 06:58:00,116.53,116.53,116.505,116.51,633000002.0
2009-02-04 06:59:00,116.51,116.52,116.5,116.51,611599991.0
2009-02-04 07:00:00,116.52,116.57,116.515,116.56,298599997.0
2009-02-04 07:01:00,116.56,116.61,116.56,116.59,318600002.0
2009-02-04 07:02:00,116.59,116.61,116.585,116.59,753999990.0
2009-02-04 07:03:00,116.59,116.63,116.575,116.63,571200000.0
2009-02-04 07:04:00,116.63,116.65,116.615,116.635,347200000.0
2009-02-04 07:05:00,116.635,116.665,116.615,116.615,286400000.0
2009-02-04 07:06:00,116.61,116.63,116.605,116.63,266199999.0
2009-02-04 07:07:00,116.625,116.64,116.59,116.595,801399998.0
2009-02-04 07:08:00,116.595,116.6,116.565,116.57,366599999.0
2009-02-04 07:09:00,116.57,116.595,116.56,116.59,294600000.0
2009-02-04 07:10:00,116.59,116.59,116.58,116.59,88200000.0
2009-02-04 07:11:00,116.585,116.59,116.525,116.545,446599998.0
2009-02-04 07:12:00,116.545,116.55,116.53,116.55,286799998.0
2009-02-04 07:13:00,116.545,116.585,116.54,116.555,345800000.0
2009-02-04 07:14:00,116.565,116.6,116.555,116.585,295800000.0
2009-02-04 07:15:00,116.595,116.595,116.57,116.57,344600001.0
2009-02-04 07:16:00,116.565,116.575,116.52,116.555,401799996.0
2009-02-04 07:17:00,116.55,116.57,116.55,116.57,86599999.0
2009-02-04 07:18:00,116.57,116.61,116.55,116.61,604599996.0
2009-02-04 07:19:00,116.61,116.63,116.6,116.61,395000000.0
2009-02-04 07:20:00,116.61,116.61,116.535,116.54,498000004.0
2009-02-04 07:21:00,116.56,116.62,116.56,116.61,442999997.0
2009-02-04 07:22:00,116.605,116.635,116.585,116.595,250400000.0
2009-02-04 07:23:00,116.595,116.615,116.595,116.595,358599995.0
2009-02-04 07:24:00,116.595,116.625,116.595,116.625,154599999.0
2009-02-04 07:25:00,116.625,116.65,116.615,116.63,424599996.0
2009-02-04 07:26:00,116.635,116.68,116.635,116.65,230999999.0
2009-02-04 07:27:00,116.65,116.66,116.625,116.63,319600000.0
2009-02-04 07:28:00,116.63,116.635,116.63,116.63,65800000.0
2009-02-04 07:29:00,116.63,116.63,116.595,116.615,380599999.0
2009-02-04 07:30:00,116.615,116.66,116.615,116.625,151200000.0
2009-02-04 07:31:00,116.63,116.63,116.615,116.62,89800000.0
2009-02-04 07:32:00,116.63,116.64,116.605,116.605,269399998.0
2009-02-04 07:33:00,116.605,116.61,116.53,116.53,368800001.0
2009-02-04 07:34:00,116.53,116.55,116.53,116.54,161400000.0
2009-02-04 07:35:00,116.54,116.56,116.53,116.56,362000000.0
2009-02-04 07:36:00,116.55,116.61,116.55,116.585,367800000.0
2009-02-04 07:37:00,116.585,116.595,116.545,116.58,409000000.0
2009-02-04 07:38:00,116.58,116.615,116.575,116.615,368400000.0
2009-02-04 07:39:00,116.615,116.625,116.595,116.595,129600000.0
2009-02-04 07:40:00,116.595,116.62,116.595,116.6,146800000.0
2009-02-04 07:41:00,116.6,116.625,116.585,116.62,801399992.0
2009-02-04 07:42:00,116.62,116.635,116.605,116.62,414399998.0
2009-02-04 07:43:00,116.615,116.635,116.615,116.62,150399999.0
2009-02-04 07:44:00,116.61,116.615,116.595,116.6,624199998.0
2009-02-04 07:45:00,116.595,116.64,116.585,116.63,225399997.0
2009-02-04 07:46:00,116.63,116.64,116.63,116.64,59600000.0
2009-02-04 07:47:00,116.64,116.665,116.625,116.665,115800000.0
2009-02-04 07:48:00,116.665,116.685,116.65,116.675,273200003.0
2009-02-04 07:49:00,116.67,116.71,116.67,116.69,229799997.0
2009-02-04 07:50:00,116.68,116.71,116.68,116.7,66400000.0
2009-02-04 07:51:00,116.705,116.84,116.7,116.825,327200001.0
2009-02-04 07:52:00,116.84,116.895,116.805,116.89,325500000.0
2009-02-04 07:53:00,116.885,116.885,116.84,116.845,416200000.0
2009-02-04 07:54:00,116.845,116.845,116.805,116.825,371800000.0
2009-02-04 07:55:00,116.81,116.87,116.81,116.87,640200001.0
2009-02-04 07:56:00,116.87,116.88,116.86,116.87,401400000.0
2009-02-04 07:57:00,116.87,116.87,116.815,116.82,270399999.0
2009-02-04 07:58:00,116.82,116.825,116.79,116.8,264000000.0
2009-02-04 07:59:00,116.795,116.81,116.735,116.735,503200001.0
2009-02-04 08:00:00,116.73,116.835,116.72,116.815,800199997.0
2009-02-04 08:01:00,116.815,116.82,116.795,116.805,585199998.0
2009-02-04 08:02:00,116.81,116.86,116.81,116.845,181800000.0
2009-02-04 08:03:00,116.84,116.84,116.825,116.83,176800000.0
2009-02-04 08:04:00,116.83,116.85,116.825,116.84,292600001.0
2009-02-04 08:05:00,116.85,116.85,116.825,116.825,171800000.0
2009-02-04 08:06:00,116.825,116.825,116.79,116.795,317999999.0
2009-02-04 08:07:00,116.79,116.815,116.77,116.79,550599997.0
2009-02-04 08:08:00,116.785,116.8,116.765,116.77,366599999.0
2009-02-04 08:09:00,116.775,116.79,116.75,116.76,312799999.0
2009-02-04 08:10:00,116.76,116.76,116.735,116.745,493399999.0
2009-02-04 08:11:00,116.745,116.765,116.745,116.76,206400000.0
2009-02-04 08:12:00,116.77,116.78,116.75,116.775,248600000.0
2009-02-04 08:13:00,116.775,116.775,116.7,116.7,552600003.0
2009-02-04 08:14:00,116.7,116.745,116.7,116.725,209000000.0
2009-02-04 08:15:00,116.725,116.725,116.68,116.695,322400000.0
2009-02-04 08:16:00,116.695,116.745,116.68,116.73,215600000.0
2009-02-04 08:17:00,116.73,116.73,116.705,116.705,108600000.0
2009-02-04 08:18:00,116.705,116.715,116.695,116.7,280600000.0
2009-02-04 08:19:00,116.695,116.73,116.695,116.73,588399999.0
2009-02-04 08:20:00,116.72,116.78,116.72,116.78,548599997.0
2009-02-04 08:21:00,116.78,116.825,116.76,116.81,698199998.0
2009-02-04 08:22:00,116.81,116.845,116.795,116.835,398199996.0
2009-02-04 08:23:00,116.835,116.845,116.76,116.845,782399995.0
2009-02-04 08:24:00,116.84,116.855,116.83,116.855,499599998.0
2009-02-04 08:25:00,116.86,116.87,116.805,116.815,542399998.0
2009-02-04 08:26:00,116.82,116.83,116.765,116.77,611800002.0
2009-02-04 08:27:00,116.765,116.805,116.765,116.795,478000002.0
2009-02-04 08:28:00,116.8,116.8,116.78,116.785,209800000.0
2009-02-04 08:29:00,116.785,116.845,116.785,116.81,455999998.0
2009-02-04 08:30:00,116.81,116.855,116.81,116.855,399400000.0
2009-02-04 08:31:00,116.855,116.87,116.84,116.845,463399997.0
2009-02-04 08:32:00,116.84,116.875,116.84,116.865,246399998.0
2009-02-04 08:33:00,116.865,116.885,116.865,116.875,265999998.0
2009-02-04 08:34:00,116.875,116.98,116.865,116.95,427399998.0
2009-02-04 08:35:00,116.95,117.005,116.925,117.005,491400002.0
2009-02-04 08:36:00,117.005,117.02,116.945,116.955,833999996.0
2009-02-04 08:37:00,116.955,117.01,116.89,117.01,809599993.0
2009-02-04 08:38:00,117.01,117.015,116.97,116.995,783399993.0
2009-02-04 08:39:00,116.995,117.02,116.93,116.95,698199993.0
2009-02-04 08:40:00,116.95,116.96,116.925,116.95,383600001.0
2009-02-04 08:41:00,116.945,116.965,116.94,116.96,538999994.0
2009-02-04 08:42:00,116.96,116.97,116.96,116.96,178800000.0
2009-02-04 08:43:00,116.96,116.96,116.905,116.915,355000000.0
2009-02-04 08:44:00,116.915,116.915,116.875,116.885,387400000.0
2009-02-04 08:45:00,116.885,116.9,116.835,116.845,465400001.0
2009-02-04 08:46:00,116.845,116.845,116.835,116.845,323000000.0
2009-02-04 08:47:00,116.84,116.86,116.815,116.815,274099999.0
2009-02-04 08:48:00,116.815,116.865,116.815,116.855,271600000.0
2009-02-04 08:49:00,116.845,116.855,116.83,116.845,175600000.0
2009-02-04 08:50:00,116.84,116.84,116.78,116.78,427799999.0
2009-02-04 08:51:00,116.78,116.78,116.705,116.705,422000000.0
2009-02-04 08:52:00,116.705,116.75,116.705,116.725,399200000.0
2009-02-04 08:53:00,116.725,116.73,116.655,116.66,290400000.0
2009-02-04 08:54:00,116.665,116.695,116.575,116.575,604999999.0
2009-02-04 08:55:00,116.57,116.585,116.5,116.51,572400000.0
2009-02-04 08:56:00,116.5,116.57,116.5,116.56,553200000.0
2009-02-04 08:57:00,116.575,116.595,116.54,116.595,641199996.0
2009-02-04 08:58:00,116.6,116.65,116.595,116.595,443199998.0
2009-02-04 08:59:00,116.59,116.615,116.575,116.585,595399996.0
2009-02-04 09:00:00,116.595,116.64,116.555,116.56,519899999.0
2009-02-04 09:01:00,116.56,116.58,116.49,116.5,443200000.0
2009-02-04 09:02:00,116.5,116.575,116.48,116.48,410900000.0
2009-02-04 09:03:00,116.48,116.485,116.445,116.475,435600000.0
2009-02-04 09:04:00,116.465,116.515,116.465,116.475,548399995.0
2009-02-04 09:05:00,116.465,116.48,116.435,116.445,455399999.0
2009-02-04 09:06:00,116.44,116.45,116.345,116.355,446599997.0
2009-02-04 09:07:00,116.345,116.395,116.345,116.385,501400000.0
2009-02-04 09:08:00,116.38,116.405,116.23,116.265,568000000.0
2009-02-04 09:09:00,116.265,116.28,116.145,116.155,675000003.0
2009-02-04 09:10:00,116.145,116.245,116.11,116.2,860599999.0
2009-02-04 09:11:00,116.2,116.31,116.2,116.265,521600000.0
2009-02-04 09:12:00,116.275,116.335,116.255,116.3,734300001.0
2009-02-04 09:13:00,116.3,116.44,116.3,116.44,375800000.0
2009-02-04 09:14:00,116.425,116.48,116.415,116.465,605000001.0
2009-02-04 09:15:00,116.465,116.51,116.335,116.45,802400000.0
2009-02-04 09:16:00,116.45,116.5,116.395,116.395,691599998.0
2009-02-04 09:17:00,116.405,116.41,116.35,116.37,610600000.0
2009-02-04 09:18:00,116.35,116.37,116.31,116.315,748799999.0
2009-02-04 09:19:00,116.315,116.315,116.24,116.245,595600000.0
2009-02-04 09:20:00,116.245,116.29,116.235,116.285,200800000.0
2009-02-04 09:21:00,116.285,116.32,116.265,116.28,330600001.0
2009-02-04 09:22:00,116.285,116.345,116.25,116.29,476799998.0
2009-02-04 09:23:00,116.29,116.365,116.255,116.275,443800000.0
2009-02-04 09:24:00,116.28,116.355,116.065,116.105,613200000.0
2009-02-04 09:25:00,116.08,116.09,115.775,115.845,602600001.0
2009-02-04 09:26:00,115.845,115.97,115.8,115.865,746500000.0
2009-02-04 09:27:00,115.865,115.865,115.72,115.725,514600001.0
2009-02-04 09:28:00,115.725,115.865,115.72,115.85,540500000.0
2009-02-04 09:29:00,115.85,115.99,115.85,115.99,614999999.0
2009-02-04 09:30:00,115.99,116.01,115.815,115.835,815199997.0
2009-02-04 09:31:00,115.835,115.85,115.78,115.79,385800000.0
2009-02-04 09:32:00,115.79,115.815,115.68,115.68,749399999.0
2009-02-04 09:33:00,115.695,115.72,115.51,115.52,713000000.0
2009-02-04 09:34:00,115.52,115.625,115.46,115.62,751999998.0
2009-02-04 09:35:00,115.625,115.68,115.54,115.61,636600000.0
2009-02-04 09:36:00,115.605,115.68,115.605,115.625,606799998.0
2009-02-04 09:37:00,115.625,115.76,115.575,115.76,668399999.0
2009-02-04 09:38:00,115.75,115.785,115.705,115.72,675399998.0
2009-02-04 09:39:00,115.72,115.785,115.68,115.715,619800001.0
2009-02-04 09:40:00,115.715,115.72,115.545,115.55,836400004.0
2009-02-04 09:41:00,115.56,115.63,115.55,115.56,554799999.0
2009-02-04 09:42:00,115.56,115.565,115.375,115.43,585000000.0
2009-02-04 09:43:00,115.43,115.54,115.4,115.41,458600000.0
2009-02-04 09:44:00,115.395,115.395,115.205,115.305,667600000.0
2009-02-04 09:45:00,115.305,115.4,115.295,115.4,622200000.0
2009-02-04 09:46:00,115.405,115.425,115.36,115.42,385600002.0
2009-02-04 09:47:00,115.415,115.475,115.415,115.425,483800001.0
2009-02-04 09:48:00,115.425,115.47,115.425,115.465,403800000.0
2009-02-04 09:49:00,115.465,115.59,115.465,115.585,340600000.0
2009-02-04 09:50:00,115.585,115.605,115.505,115.51,647000003.0
2009-02-04 09:51:00,115.51,115.585,115.5,115.565,248300000.0
2009-02-04 09:52:00,115.565,115.595,115.555,115.595,158900000.0
2009-02-04 09:53:00,115.595,115.62,115.46,115.475,417800002.0
2009-02-04 09:54:00,115.475,115.51,115.475,115.5,351800000.0
2009-02-04 09:55:00,115.5,115.535,115.44,115.49,364600000.0
2009-02-04 09:56:00,115.485,115.53,115.45,115.45,310399998.0
2009-02-04 09:57:00,115.455,115.47,115.33,115.33,493600000.0
2009-02-04 09:58:00,115.33,115.375,115.325,115.33,365999999.0
2009-02-04 09:59:00,115.345,115.4,115.325,115.385,472799999.0
2009-02-04 10:00:00,115.385,115.525,115.36,115.515,407399999.0
2009-02-04 10:01:00,115.505,115.555,115.485,115.51,786000002.0
2009-02-04 10:02:00,115.51,115.57,115.485,115.56,691799999.0
2009-02-04 10:03:00,115.56,115.635,115.525,115.55,675800000.0
2009-02-04 10:04:00,115.545,115.635,115.535,115.605,681000001.0
2009-02-04 10:05:00,115.605,115.665,115.595,115.655,754599997.0
2009-02-04 10:06:00,115.655,115.765,115.655,115.755,504199998.0
2009-02-04 10:07:00,115.75,115.84,115.745,115.84,572200000.0
2009-02-04 10:08:00,115.84,115.845,115.7,115.715,613799997.0
2009-02-04 10:09:00,115.715,115.78,115.675,115.705,363400001.0
2009-02-04 10:10:00,115.705,115.715,115.695,115.705,126200000.0
2009-02-04 10:11:00,115.705,115.72,115.625,115.64,494799996.0
2009-02-04 10:12:00,115.64,115.64,115.575,115.59,318800000.0
2009-02-04 10:13:00,115.585,115.59,115.515,115.52,292600001.0
2009-02-04 10:14:00,115.53,115.59,115.515,115.56,377800000.0
2009-02-04 10:15:00,115.56,115.575,115.545,115.565,275800000.0
2009-02-04 10:16:00,115.565,115.575,115.505,115.555,322000000.0
2009-02-04 10:17:00,115.56,115.56,115.46,115.51,535400000.0
2009-02-04 10:18:00,115.51,115.545,115.505,115.54,580799994.0
2009-02-04 10:19:00,115.535,115.59,115.525,115.575,433000000.0
2009-02-04 10:20:00,115.575,115.665,115.575,115.595,312000000.0
2009-02-04 10:21:00,115.59,115.61,115.575,115.58,464600002.0
2009-02-04 10:22:00,115.58,115.68,115.575,115.675,440000000.0
2009-02-04 10:23:00,115.67,115.705,115.64,115.65,824599995.0
2009-02-04 10:24:00,115.65,115.705,115.65,115.685,549399999.0
2009-02-04 10:25:00,115.685,115.7,115.655,115.675,439000001.0
2009-02-04 10:26:00,115.675,115.73,115.655,115.7,533600000.0
2009-02-04 10:27:00,115.705,115.75,115.7,115.75,646000000.0
2009-02-04 10:28:00,115.74,115.78,115.715,115.77,627600000.0
2009-02-04 10:29:00,115.77,115.83,115.755,115.81,502800000.0
2009-02-04 10:30:00,115.81,115.82,115.78,115.8,751400001.0
2009-02-04 10:31:00,115.8,115.8,115.695,115.7,525800001.0
2009-02-04 10:32:00,115.7,115.7,115.605,115.62,576400000.0
2009-02-04 10:33:00,115.625,115.665,115.61,115.665,510800000.0
2009-02-04 10:34:00,115.665,115.7,115.665,115.675,557600000.0
2009-02-04 10:35:00,115.675,115.725,115.67,115.695,651199999.0
2009-02-04 10:36:00,115.695,115.695,115.65,115.65,571400000.0
2009-02-04 10:37:00,115.65,115.67,115.63,115.65,773799997.0
2009-02-04 10:38:00,115.65,115.655,115.625,115.635,639400001.0
2009-02-04 10:39:00,115.635,115.64,115.61,115.62,210000000.0
2009-02-04 10:40:00,115.62,115.62,115.58,115.595,411000000.0
2009-02-04 10:41:00,115.595,115.595,115.545,115.575,534800000.0
2009-02-04 10:42:00,115.575,115.595,115.535,115.585,564800001.0
2009-02-04 10:43:00,115.595,115.625,115.555,115.57,466599999.0
2009-02-04 10:44:00,115.57,115.595,115.545,115.56,563000000.0
2009-02-04 10:45:00,115.57,115.6,115.55,115.55,776599999.0
2009-02-04 10:46:00,115.56,115.6,115.53,115.53,926999996.0
2009-02-04 10:47:00,115.53,115.545,115.525,115.545,360199999.0
2009-02-04 10:48:00,115.545,115.62,115.54,115.575,753799999.0
2009-02-04 10:49:00,115.575,115.64,115.54,115.625,847400001.0
2009-02-04 10:50:00,115.625,115.64,115.565,115.615,602399999.0
2009-02-04 10:51:00,115.61,115.685,115.61,115.675,749599999.0
2009-02-04 10:52:00,115.67,115.675,115.625,115.67,856799994.0
2009-02-04 10:53:00,115.67,115.67,115.535,115.565,868799999.0
2009-02-04 10:54:00,115.565,115.655,115.56,115.61,880199994.0
2009-02-04 10:55:00,115.595,115.625,115.55,115.555,508999997.0
2009-02-04 10:56:00,115.545,115.57,115.545,115.555,763200002.0
2009-02-04 10:57:00,115.555,115.555,115.49,115.49,512200000.0
2009-02-04 10:58:00,115.5,115.5,115.46,115.465,410200001.0
2009-02-04 10:59:00,115.465,115.475,115.455,115.465,597600000.0
2009-02-04 11:00:00,115.465,115.49,115.455,115.465,503199998.0
2009-02-04 11:01:00,115.465,115.525,115.465,115.51,430599999.0
2009-02-04 11:02:00,115.51,115.55,115.455,115.47,915599992.0
2009-02-04 11:03:00,115.475,115.515,115.42,115.5,573799999.0
2009-02-04 11:04:00,115.5,115.56,115.475,115.56,678799997.0
2009-02-04 11:05:00,115.57,115.575,115.515,115.525,677399997.0
2009-02-04 11:06:00,115.525,115.555,115.485,115.52,808399997.0
2009-02-04 11:07:00,115.52,115.52,115.46,115.475,977599993.0
2009-02-04 11:08:00,115.47,115.52,115.465,115.485,386800000.0
2009-02-04 11:09:00,115.485,115.51,115.475,115.495,466400000.0
2009-02-04 11:10:00,115.495,115.5,115.445,115.445,633799990.0
2009-02-04 11:11:00,115.44,115.445,115.39,115.4,689000000.0
2009-02-04 11:12:00,115.4,115.42,115.355,115.405,668000001.0
2009-02-04 11:13:00,115.405,115.435,115.38,115.43,676599998.0
2009-02-04 11:14:00,115.44,115.445,115.405,115.405,931399996.0
2009-02-04 11:15:00,115.42,115.42,115.355,115.375,796799998.0
2009-02-04 11:16:00,115.375,115.38,115.305,115.315,940599999.0
2009-02-04 11:17:00,115.315,115.33,115.265,115.295,805800001.0
2009-02-04 11:18:00,115.285,115.295,115.26,115.295,527800000.0
2009-02-04 11:19:00,115.295,115.325,115.295,115.32,377000001.0
2009-02-04 11:20:00,115.315,115.335,115.295,115.31,646600000.0
2009-02-04 11:21:00,115.31,115.335,115.3,115.325,535400001.0
2009-02-04 11:22:00,115.315,115.315,115.23,115.25,469800000.0
2009-02-04 11:23:00,115.25,115.27,115.23,115.245,507800003.0
2009-02-04 11:24:00,115.255,115.26,115.2,115.25,649100003.0
2009-02-04 11:25:00,115.25,115.295,115.225,115.28,631400000.0
2009-02-04 11:26:00,115.28,115.3,115.275,115.3,729000003.0
2009-02-04 11:27:00,115.29,115.32,115.28,115.29,659799998.0
2009-02-04 11:28:00,115.29,115.305,115.28,115.285,567799998.0
2009-02-04 11:29:00,115.285,115.295,115.255,115.26,555600000.0
2009-02-04 11:30:00,115.26,115.275,115.225,115.23,550600000.0
2009-02-04 11:31:00,115.225,115.24,115.225,115.24,400999998.0
2009-02-04 11:32:00,115.24,115.29,115.24,115.255,656800002.0
2009-02-04 11:33:00,115.255,115.295,115.255,115.265,505999998.0
2009-02-04 11:34:00,115.25,115.265,115.195,115.195,764400000.0
2009-02-04 11:35:00,115.2,115.21,115.16,115.21,627599999.0
2009-02-04 11:36:00,115.22,115.22,115.185,115.185,725799998.0
2009-02-04 11:37:00,115.19,115.205,115.18,115.195,604199997.0
2009-02-04 11:38:00,115.195,115.225,115.195,115.225,478199999.0
2009-02-04 11:39:00,115.22,115.28,115.215,115.28,725600000.0
2009-02-04 11:40:00,115.28,115.3,115.265,115.275,678800001.0
2009-02-04 11:41:00,115.27,115.325,115.26,115.325,452000001.0
2009-02-04 11:42:00,115.315,115.34,115.28,115.32,811399998.0
2009-02-04 11:43:00,115.325,115.355,115.315,115.325,829199998.0
2009-02-04 11:44:00,115.33,115.335,115.285,115.295,458599999.0
2009-02-04 11:45:00,115.3,115.345,115.295,115.345,271200000.0
2009-02-04 11:46:00,115.345,115.4,115.325,115.385,601800000.0
2009-02-04 11:47:00,115.38,115.4,115.32,115.335,566599999.0
2009-02-04 11:48:00,115.34,115.365,115.29,115.335,377600000.0
2009-02-04 11:49:00,115.345,115.43,115.335,115.43,517600000.0
2009-02-04 11:50:00,115.445,115.465,115.4,115.43,552200000.0
2009-02-04 11:51:00,115.415,115.485,115.415,115.475,449799998.0
2009-02-04 11:52:00,115.48,115.485,115.44,115.465,495599999.0
2009-02-04 11:53:00,115.47,115.475,115.46,115.46,296800000.0
2009-02-04 11:54:00,115.47,115.495,115.46,115.485,632999999.0
2009-02-04 11:55:00,115.485,115.505,115.47,115.495,312400000.0
2009-02-04 11:56:00,115.49,115.53,115.48,115.5,619599999.0
2009-02-04 11:57:00,115.5,115.53,115.5,115.51,512399998.0
2009-02-04 11:58:00,115.51,115.52,115.43,115.435,682600000.0
2009-02-04 11:59:00,115.435,115.44,115.385,115.405,635200001.0
2009-02-04 12:00:00,115.405,115.45,115.39,115.4,522199999.0
2009-02-04 12:01:00,115.4,115.44,115.4,115.425,574199998.0
2009-02-04 12:02:00,115.4,115.435,115.395,115.4,274600000.0
2009-02-04 12:03:00,115.4,115.42,115.375,115.41,532399995.0
2009-02-04 12:04:00,115.415,115.435,115.38,115.39,588000001.0
2009-02-04 12:05:00,115.4,115.4,115.375,115.375,426200000.0
2009-02-04 12:06:00,115.375,115.39,115.375,115.385,302400002.0
2009-02-04 12:07:00,115.375,115.375,115.31,115.325,585700002.0
2009-02-04 12:08:00,115.325,115.345,115.285,115.305,427800000.0
2009-02-04 12:09:00,115.305,115.36,115.295,115.345,536999997.0
2009-02-04 12:10:00,115.345,115.42,115.345,115.405,523800001.0
2009-02-04 12:11:00,115.4,115.48,115.365,115.465,372700000.0
2009-02-04 12:12:00,115.47,115.47,115.32,115.355,493500001.0
2009-02-04 12:13:00,115.355,115.365,115.325,115.345,403200001.0
2009-02-04 12:14:00,115.34,115.37,115.33,115.345,405000003.0
2009-02-04 12:15:00,115.345,115.355,115.335,115.335,271799997.0
2009-02-04 12:16:00,115.34,115.34,115.275,115.285,673999999.0
2009-02-04 12:17:00,115.285,115.305,115.275,115.295,560600002.0
2009-02-04 12:18:00,115.31,115.325,115.275,115.29,622699997.0
2009-02-04 12:19:00,115.295,115.385,115.28,115.35,515800002.0
2009-02-04 12:20:00,115.355,115.43,115.32,115.43,808499997.0
2009-02-04 12:21:00,115.43,115.51,115.415,115.465,589799997.0
2009-02-04 12:22:00,115.465,115.49,115.41,115.44,807800002.0
2009-02-04 12:23:00,115.44,115.465,115.415,115.45,457000003.0
2009-02-04 12:24:00,115.46,115.51,115.45,115.5,613999998.0
2009-02-04 12:25:00,115.5,115.53,115.495,115.52,487800000.0
2009-02-04 12:26:00,115.51,115.555,115.51,115.54,383400001.0
2009-02-04 12:27:00,115.54,115.57,115.54,115.55,382599997.0
2009-02-04 12:28:00,115.54,115.565,115.5,115.515,332000000.0
2009-02-04 12:29:00,115.51,115.52,115.47,115.51,406199998.0
2009-02-04 12:30:00,115.51,115.51,115.445,115.475,387800000.0
2009-02-04 12:31:00,115.475,115.515,115.46,115.495,413400000.0
2009-02-04 12:32:00,115.49,115.49,115.465,115.465,216800000.0
2009-02-04 12:33:00,115.465,115.49,115.41,115.43,514400001.0
2009-02-04 12:34:00,115.43,115.435,115.375,115.43,324400000.0
2009-02-04 12:35:00,115.43,115.43,115.395,115.42,392600000.0
2009-02-04 12:36:00,115.42,115.42,115.39,115.405,321800000.0
2009-02-04 12:37:00,115.405,115.41,115.39,115.4,280600000.0
2009-02-04 12:38:00,115.4,115.405,115.38,115.405,288000000.0
2009-02-04 12:39:00,115.41,115.42,115.385,115.385,313600001.0
2009-02-04 12:40:00,115.395,115.425,115.38,115.41,365399999.0
2009-02-04 12:41:00,115.41,115.41,115.395,115.405,216799999.0
2009-02-04 12:42:00,115.405,115.465,115.405,115.465,500799999.0
2009-02-04 12:43:00,115.455,115.485,115.405,115.41,531199998.0
2009-02-04 12:44:00,115.42,115.42,115.39,115.4,747399999.0
2009-02-04 12:45:00,115.4,115.4,115.28,115.3,787999995.0
2009-02-04 12:46:00,115.295,115.31,115.215,115.25,435599999.0
2009-02-04 12:47:00,115.25,115.255,115.155,115.155,460600000.0
2009-02-04 12:48:00,115.15,115.175,115.14,115.16,408000000.0
2009-02-04 12:49:00,115.16,115.16,115.1,115.125,338200000.0
2009-02-04 12:50:00,115.125,115.155,115.115,115.115,808599998.0
2009-02-04 12:51:00,115.115,115.135,115.105,115.105,356600001.0
2009-02-04 12:52:00,115.105,115.105,114.99,114.99,700100000.0
2009-02-04 12:53:00,114.99,115.0,114.94,114.97,634199999.0
2009-02-04 12:54:00,114.97,115.01,114.935,114.98,619999999.0
2009-02-04 12:55:00,114.97,115.055,114.97,115.05,533399999.0
2009-02-04 12:56:00,115.05,115.125,115.015,115.02,477599999.0
2009-02-04 12:57:00,115.02,115.135,115.02,115.135,421799999.0
2009-02-04 12:58:00,115.14,115.24,115.125,115.135,759800000.0
2009-02-04 12:59:00,115.14,115.17,115.05,115.055,900799995.0
2009-02-04 13:00:00,115.06,115.085,114.94,114.97,660799999.0
2009-02-04 13:01:00,114.975,115.0,114.955,114.965,413000000.0
2009-02-04 13:02:00,114.965,114.98,114.82,114.825,609999998.0
2009-02-04 13:03:00,114.82,114.84,114.8,114.81,477200001.0
2009-02-04 13:04:00,114.81,114.84,114.805,114.83,700600000.0
2009-02-04 13:05:00,114.845,114.91,114.84,114.91,587400001.0
2009-02-04 13:06:00,114.905,114.915,114.885,114.895,599199999.0
2009-02-04 13:07:00,114.905,114.905,114.87,114.9,343800000.0
2009-02-04 13:08:00,114.9,114.905,114.825,114.825,592400000.0
2009-02-04 13:09:00,114.825,114.85,114.76,114.76,525800003.0
2009-02-04 13:10:00,114.765,114.79,114.695,114.745,559600002.0
2009-02-04 13:11:00,114.735,114.75,114.52,114.52,558800000.0
2009-02-04 13:12:00,114.51,114.59,114.465,114.57,633400003.0
2009-02-04 13:13:00,114.57,114.615,114.545,114.61,631400004.0
2009-02-04 13:14:00,114.615,114.615,114.555,114.605,480600000.0
2009-02-04 13:15:00,114.61,114.63,114.585,114.61,595999999.0
2009-02-04 13:16:00,114.61,114.67,114.605,114.64,413599999.0
2009-02-04 13:17:00,114.65,114.655,114.59,114.595,660600001.0
2009-02-04 13:18:00,114.59,114.665,114.59,114.65,760799998.0
2009-02-04 13:19:00,114.65,114.695,114.62,114.68,563400000.0
2009-02-04 13:20:00,114.695,114.755,114.69,114.74,387600000.0
2009-02-04 13:21:00,114.745,114.755,114.665,114.675,563599999.0
2009-02-04 13:22:00,114.67,114.76,114.67,114.76,337200000.0
2009-02-04 13:23:00,114.75,114.76,114.725,114.74,727600000.0
2009-02-04 13:24:00,114.74,114.745,114.68,114.69,908799998.0
2009-02-04 13:25:00,114.69,114.715,114.66,114.685,959399997.0
2009-02-04 13:26:00,114.685,114.765,114.685,114.75,699000004.0
2009-02-04 13:27:00,114.75,114.78,114.72,114.73,556000001.0
2009-02-04 13:28:00,114.73,114.74,114.7,114.715,625200001.0
2009-02-04 13:29:00,114.715,114.715,114.61,114.61,789400000.0
2009-02-04 13:30:00,114.61,114.61,114.545,114.59,711300000.0
2009-02-04 13:31:00,114.595,114.6,114.44,114.475,696200000.0
2009-02-04 13:32:00,114.475,114.5,114.43,114.445,688000002.0
2009-02-04 13:33:00,114.445,114.53,114.445,114.5,925399999.0
2009-02-04 13:34:00,114.505,114.515,114.435,114.505,774800000.0
2009-02-04 13:35:00,114.515,114.52,114.39,114.4,720799996.0
2009-02-04 13:36:00,114.4,114.425,114.385,114.415,843399999.0
2009-02-04 13:37:00,114.4,114.475,114.395,114.465,797599999.0
2009-02-04 13:38:00,114.465,114.515,114.465,114.485,884399999.0
2009-02-04 13:39:00,114.49,114.5,114.41,114.48,792400000.0
2009-02-04 13:40:00,114.48,114.535,114.46,114.485,582600000.0
2009-02-04 13:41:00,114.49,114.51,114.475,114.485,705999998.0
2009-02-04 13:42:00,114.485,114.53,114.465,114.475,497100000.0
2009-02-04 13:43:00,114.475,114.505,114.475,114.485,613800000.0
2009-02-04 13:44:00,114.485,114.515,114.48,114.515,300999998.0
2009-02-04 13:45:00,114.51,114.51,114.47,114.47,367000004.0
2009-02-04 13:46:00,114.475,114.475,114.395,114.45,608799998.0
2009-02-04 13:47:00,114.455,114.51,114.455,114.49,675000000.0
2009-02-04 13:48:00,114.5,114.59,114.5,114.57,709000001.0
2009-02-04 13:49:00,114.57,114.595,114.53,114.585,658999997.0
2009-02-04 13:50:00,114.585,114.585,114.49,114.51,478400000.0
2009-02-04 13:51:00,114.51,114.555,114.51,114.555,447800001.0
2009-02-04 13:52:00,114.555,114.65,114.555,114.65,690400001.0
2009-02-04 13:53:00,114.64,114.65,114.56,114.58,944200003.0
2009-02-04 13:54:00,114.58,114.61,114.57,114.585,1182999998.0
2009-02-04 13:55:00,114.57,114.585,114.53,114.58,750400001.0
2009-02-04 13:56:00,114.58,114.655,114.58,114.625,955600003.0
2009-02-04 13:57:00,114.625,114.67,114.625,114.66,728000003.0
2009-02-04 13:58:00,114.66,114.715,114.66,114.715,716599993.0
2009-02-04 13:59:00,114.715,114.765,114.715,114.735,519999999.0
2009-02-04 14:00:00,114.73,114.735,114.615,114.65,820599998.0
2009-02-04 14:01:00,114.655,114.67,114.525,114.56,513800000.0
2009-02-04 14:02:00,114.55,114.58,114.51,114.51,915999995.0
2009-02-04 14:03:00,114.515,114.58,114.51,114.545,866400001.0
2009-02-04 14:04:00,114.545,114.545,114.525,114.54,408600000.0
2009-02-04 14:05:00,114.54,114.56,114.515,114.52,634799998.0
2009-02-04 14:06:00,114.52,114.545,114.49,114.515,770400004.0
2009-02-04 14:07:00,114.515,114.515,114.48,114.51,507799999.0
2009-02-04 14:08:00,114.525,114.535,114.485,114.5,661800002.0
2009-02-04 14:09:00,114.5,114.525,114.47,114.475,459999998.0
2009-02-04 14:10:00,114.485,114.515,114.48,114.505,437399999.0
2009-02-04 14:11:00,114.5,114.585,114.495,114.585,471999999.0
2009-02-04 14:12:00,114.595,114.625,114.58,114.595,417000000.0
2009-02-04 14:13:00,114.595,114.635,114.57,114.63,858600004.0
2009-02-04 14:14:00,114.63,114.635,114.58,114.615,608400002.0
2009-02-04 14:15:00,114.615,114.67,114.615,114.625,396999999.0
2009-02-04 14:16:00,114.625,114.65,114.615,114.63,478200000.0
2009-02-04 14:17:00,114.64,114.67,114.625,114.645,798200003.0
2009-02-04 14:18:00,114.645,114.67,114.62,114.62,669600010.0
2009-02-04 14:19:00,114.62,114.625,114.59,114.605,487200003.0
2009-02-04 14:20:00,114.61,114.62,114.58,114.58,441200001.0
2009-02-04 14:21:00,114.575,114.59,114.53,114.54,476200000.0
2009-02-04 14:22:00,114.54,114.57,114.54,114.565,452400001.0
2009-02-04 14:23:00,114.565,114.58,114.53,114.55,542400009.0
2009-02-04 14:24:00,114.555,114.595,114.535,114.585,794799996.0
2009-02-04 14:25:00,114.595,114.595,114.435,114.45,1326799999.0
2009-02-04 14:26:00,114.45,114.45,114.355,114.42,828199999.0
2009-02-04 14:27:00,114.42,114.485,114.42,114.47,510000000.0
2009-02-04 14:28:00,114.48,114.485,114.46,114.465,733600000.0
2009-02-04 14:29:00,114.465,114.465,114.38,114.4,794000000.0
2009-02-04 14:30:00,114.4,114.4,114.215,114.245,696599999.0
2009-02-04 14:31:00,114.245,114.375,114.245,114.355,732599997.0
2009-02-04 14:32:00,114.355,114.41,114.355,114.385,661799996.0
2009-02-04 14:33:00,114.39,114.41,114.37,114.37,416799999.0
2009-02-04 14:34:00,114.37,114.395,114.29,114.305,1164400006.0
2009-02-04 14:35:00,114.305,114.37,114.295,114.325,734399999.0
2009-02-04 14:36:00,114.325,114.345,114.275,114.28,509200002.0
2009-02-04 14:37:00,114.295,114.335,114.285,114.33,460799999.0
2009-02-04 14:38:00,114.33,114.375,114.28,114.31,565999999.0
2009-02-04 14:39:00,114.315,114.33,114.285,114.315,560200001.0
2009-02-04 14:40:00,114.315,114.345,114.23,114.325,618400001.0
2009-02-04 14:41:00,114.325,114.34,114.31,114.33,237400000.0
2009-02-04 14:42:00,114.33,114.33,114.255,114.275,646000000.0
2009-02-04 14:43:00,114.275,114.33,114.255,114.26,798400000.0
2009-02-04 14:44:00,114.265,114.29,114.235,114.245,672800001.0
2009-02-04 14:45:00,114.25,114.3,114.24,114.275,845600000.0
2009-02-04 14:46:00,114.28,114.395,114.28,114.355,605800000.0
2009-02-04 14:47:00,114.34,114.355,114.295,114.345,624799999.0
2009-02-04 14:48:00,114.355,114.45,114.355,114.45,591800003.0
2009-02-04 14:49:00,114.45,114.505,114.445,114.47,649999998.0
2009-02-04 14:50:00,114.475,114.475,114.42,114.445,657999996.0
2009-02-04 14:51:00,114.435,114.495,114.41,114.415,944599994.0
2009-02-04 14:52:00,114.415,114.43,114.365,114.395,997000004.0
2009-02-04 14:53:00,114.395,114.4,114.325,114.37,798799999.0
2009-02-04 14:54:00,114.37,114.375,114.24,114.24,895800000.0
2009-02-04 14:55:00,114.24,114.275,114.21,114.22,645599998.0
2009-02-04 14:56:00,114.22,114.25,114.215,114.25,732400005.0
2009-02-04 14:57:00,114.25,114.265,114.215,114.255,753999997.0
2009-02-04 14:58:00,114.25,114.285,114.24,114.275,685199997.0
2009-02-04 14:59:00,114.27,114.305,114.26,114.26,840399997.0
2009-02-04 15:00:00,114.26,114.285,114.24,114.255,732000000.0
2009-02-04 15:01:00,114.255,114.345,114.255,114.345,523599998.0
2009-02-04 15:02:00,114.345,114.38,114.31,114.32,740200001.0
2009-02-04 15:03:00,114.325,114.33,114.255,114.265,721200000.0
2009-02-04 15:04:00,114.265,114.32,114.265,114.28,532799997.0
2009-02-04 15:05:00,114.285,114.34,114.265,114.34,449600000.0
2009-02-04 15:06:00,114.34,114.365,114.29,114.335,759600002.0
2009-02-04 15:07:00,114.335,114.395,114.325,114.335,485399999.0
2009-02-04 15:08:00,114.33,114.345,114.27,114.31,678800000.0
2009-02-04 15:09:00,114.31,114.33,114.3,114.33,480200000.0
2009-02-04 15:10:00,114.335,114.355,114.275,114.275,790200002.0
2009-02-04 15:11:00,114.275,114.305,114.265,114.305,496599999.0
2009-02-04 15:12:00,114.31,114.33,114.27,114.29,337000000.0
2009-02-04 15:13:00,114.29,114.305,114.255,114.29,390600000.0
2009-02-04 15:14:00,114.29,114.29,114.24,114.245,572600000.0
2009-02-04 15:15:00,114.255,114.355,114.22,114.34,711400000.0
2009-02-04 15:16:00,114.345,114.375,114.245,114.37,582600000.0
2009-02-04 15:17:00,114.37,114.38,114.285,114.32,1017200000.0
2009-02-04 15:18:00,114.325,114.455,114.315,114.445,723399994.0
2009-02-04 15:19:00,114.435,114.475,114.415,114.465,434300000.0
2009-02-04 15:20:00,114.465,114.565,114.39,114.55,829199997.0
2009-02-04 15:21:00,114.56,114.655,114.545,114.645,979600002.0
2009-02-04 15:22:00,114.645,114.68,114.575,114.66,980800003.0
2009-02-04 15:23:00,114.66,114.73,114.655,114.73,980600002.0
2009-02-04 15:24:00,114.73,114.75,114.67,114.675,558800003.0
2009-02-04 15:25:00,114.675,114.735,114.665,114.715,737800002.0
2009-02-04 15:26:00,114.715,114.73,114.675,114.685,783399997.0
2009-02-04 15:27:00,114.68,114.7,114.66,114.675,627400000.0
2009-02-04 15:28:00,114.675,114.735,114.66,114.705,868499992.0
2009-02-04 15:29:00,114.705,114.735,114.695,114.735,909200000.0
2009-02-04 15:30:00,114.73,114.745,114.67,114.71,887400003.0
2009-02-04 15:31:00,114.71,114.815,114.705,114.815,629400000.0
2009-02-04 15:32:00,114.815,114.9,114.81,114.81,682599997.0
2009-02-04 15:33:00,114.81,114.885,114.805,114.88,598399999.0
2009-02-04 15:34:00,114.89,114.98,114.865,114.97,817800000.0
2009-02-04 15:35:00,114.975,115.005,114.95,114.95,818199999.0
2009-02-04 15:36:00,114.95,114.955,114.9,114.935,657000001.0
2009-02-04 15:37:00,114.935,114.935,114.805,114.815,895599998.0
2009-02-04 15:38:00,114.82,114.835,114.755,114.805,774000003.0
2009-02-04 15:39:00,114.805,114.815,114.765,114.77,862400003.0
2009-02-04 15:40:00,114.765,114.795,114.735,114.795,653999997.0
2009-02-04 15:41:00,114.795,114.81,114.775,114.8,616000001.0
2009-02-04 15:42:00,114.8,114.83,114.77,114.795,909800004.0
2009-02-04 15:43:00,114.795,114.795,114.755,114.765,880800002.0
2009-02-04 15:44:00,114.765,114.78,114.745,114.75,416400001.0
2009-02-04 15:45:00,114.75,114.78,114.745,114.765,385600000.0
2009-02-04 15:46:00,114.765,114.795,114.76,114.765,547600003.0
2009-02-04 15:47:00,114.765,114.805,114.745,114.79,684399997.0
2009-02-04 15:48:00,114.78,114.795,114.765,114.795,846000006.0
2009-02-04 15:49:00,114.79,114.815,114.75,114.75,796399998.0
2009-02-04 15:50:00,114.75,114.785,114.69,114.705,1044600004.0
2009-02-04 15:51:00,114.71,114.885,114.71,114.885,814399998.0
2009-02-04 15:52:00,114.88,114.97,114.84,114.93,1012800002.0
2009-02-04 15:53:00,114.93,114.975,114.895,114.94,812399999.0
2009-02-04 15:54:00,114.935,114.955,114.84,114.84,866800000.0
2009-02-04 15:55:00,114.84,114.955,114.835,114.955,1060200000.0
2009-02-04 15:56:00,114.955,115.045,114.935,114.955,766799999.0
2009-02-04 15:57:00,114.95,114.95,114.86,114.875,987800003.0
2009-02-04 15:58:00,114.875,114.9,114.845,114.875,848200000.0
2009-02-04 15:59:00,114.875,114.895,114.84,114.845,832399997.0
2009-02-04 16:00:00,114.845,114.99,114.835,114.875,855300002.0
2009-02-04 16:01:00,114.875,114.9,114.85,114.855,822200000.0
2009-02-04 16:02:00,114.865,114.91,114.83,114.91,951600002.0
2009-02-04 16:03:00,114.915,114.92,114.835,114.845,1200399998.0
2009-02-04 16:04:00,114.845,114.845,114.755,114.78,661799998.0
2009-02-04 16:05:00,114.78,114.815,114.735,114.81,608199998.0
2009-02-04 16:06:00,114.8,114.81,114.74,114.8,695300006.0
2009-02-04 16:07:00,114.795,114.845,114.77,114.815,889800005.0
2009-02-04 16:08:00,114.815,114.935,114.81,114.925,898400000.0
2009-02-04 16:09:00,114.925,114.925,114.83,114.83,809700001.0
2009-02-04 16:10:00,114.83,114.855,114.78,114.815,1128400003.0
2009-02-04 16:11:00,114.82,114.88,114.765,114.805,813600002.0
2009-02-04 16:12:00,114.805,114.87,114.775,114.855,872000002.0
2009-02-04 16:13:00,114.855,114.91,114.835,114.89,694199999.0
2009-02-04 16:14:00,114.895,114.93,114.835,114.835,751599998.0
2009-02-04 16:15:00,114.835,114.91,114.83,114.905,820200003.0
2009-02-04 16:16:00,114.905,114.905,114.845,114.85,881400005.0
2009-02-04 16:17:00,114.865,114.88,114.82,114.84,810000001.0
2009-02-04 16:18:00,114.84,114.865,114.77,114.79,920400006.0
2009-02-04 16:19:00,114.79,114.79,114.715,114.715,906400001.0
2009-02-04 16:20:00,114.72,114.84,114.72,114.805,480900002.0
2009-02-04 16:21:00,114.805,114.82,114.7,114.74,590999998.0
2009-02-04 16:22:00,114.74,114.77,114.675,114.74,632599999.0
2009-02-04 16:23:00,114.745,114.785,114.7,114.705,709600003.0
2009-02-04 16:24:00,114.72,114.775,114.69,114.75,754199999.0
2009-02-04 16:25:00,114.755,114.79,114.735,114.785,584999999.0
2009-02-04 16:26:00,114.78,114.78,114.735,114.76,511199999.0
2009-02-04 16:27:00,114.765,114.87,114.765,114.825,653800000.0
2009-02-04 16:28:00,114.825,114.83,114.77,114.81,846899999.0
2009-02-04 16:29:00,114.81,114.835,114.735,114.775,904600000.0
2009-02-04 16:30:00,114.78,114.845,114.725,114.82,705600001.0
2009-02-04 16:31:00,114.82,114.9,114.785,114.785,701999999.0
2009-02-04 16:32:00,114.785,114.82,114.775,114.785,758400000.0
2009-02-04 16:33:00,114.795,114.795,114.735,114.75,675400001.0
2009-02-04 16:34:00,114.745,114.765,114.695,114.7,581800000.0
2009-02-04 16:35:00,114.695,114.695,114.625,114.63,603199998.0
2009-02-04 16:36:00,114.645,114.695,114.6,114.665,867999995.0
2009-02-04 16:37:00,114.665,114.68,114.61,114.655,838200000.0
2009-02-04 16:38:00,114.655,114.685,114.625,114.635,752599998.0
2009-02-04 16:39:00,114.635,114.715,114.615,114.685,569600000.0
2009-02-04 16:40:00,114.685,114.73,114.655,114.73,698000003.0
2009-02-04 16:41:00,114.74,114.785,114.68,114.685,808399997.0
2009-02-04 16:42:00,114.69,114.785,114.635,114.785,693800002.0
2009-02-04 16:43:00,114.78,114.785,114.72,114.74,646800005.0
2009-02-04 16:44:00,114.74,114.76,114.68,114.705,614600004.0
2009-02-04 16:45:00,114.705,114.82,114.705,114.75,1015400001.0
2009-02-04 16:46:00,114.75,114.795,114.745,114.77,1079399998.0
2009-02-04 16:47:00,114.77,114.795,114.755,114.775,676800003.0
2009-02-04 16:48:00,114.775,114.81,114.765,114.765,757000001.0
2009-02-04 16:49:00,114.765,114.765,114.695,114.715,754800002.0
2009-02-04 16:50:00,114.725,114.74,114.69,114.725,639200003.0
2009-02-04 16:51:00,114.72,114.765,114.7,114.715,886599998.0
2009-02-04 16:52:00,114.715,114.79,114.69,114.77,872999997.0
2009-02-04 16:53:00,114.77,114.825,114.72,114.72,806799994.0
2009-02-04 16:54:00,114.715,114.91,114.715,114.895,850200000.0
2009-02-04 16:55:00,114.9,115.0,114.875,114.97,1081999996.0
2009-02-04 16:56:00,114.975,115.0,114.87,114.88,945999996.0
2009-02-04 16:57:00,114.885,114.935,114.845,114.905,857600002.0
2009-02-04 16:58:00,114.905,114.96,114.875,114.93,933200004.0
2009-02-04 16:59:00,114.915,114.925,114.84,114.865,686999997.0
2009-02-04 17:00:00,114.88,115.37,114.865,115.345,660399999.0
2009-02-04 17:01:00,115.34,115.34,115.225,115.245,602799997.0
2009-02-04 17:02:00,115.245,115.255,115.145,115.155,975799999.0
2009-02-04 17:03:00,115.155,115.245,115.145,115.245,656400000.0
2009-02-04 17:04:00,115.245,115.275,115.195,115.225,846999997.0
2009-02-04 17:05:00,115.225,115.4,115.225,115.35,906200000.0
2009-02-04 17:06:00,115.35,115.36,115.28,115.3,789200005.0
2009-02-04 17:07:00,115.3,115.38,115.225,115.335,1102800003.0
2009-02-04 17:08:00,115.35,115.41,115.31,115.345,1001400002.0
2009-02-04 17:09:00,115.36,115.42,115.33,115.41,898400000.0
2009-02-04 17:10:00,115.405,115.515,115.38,115.51,795600001.0
2009-02-04 17:11:00,115.51,115.635,115.495,115.61,769600000.0
2009-02-04 17:12:00,115.61,115.63,115.58,115.605,732600000.0
2009-02-04 17:13:00,115.6,115.61,115.545,115.605,744199999.0
2009-02-04 17:14:00,115.605,115.695,115.605,115.625,665600000.0
2009-02-04 17:15:00,115.63,115.7,115.615,115.695,795199999.0
2009-02-04 17:16:00,115.685,115.775,115.685,115.75,736000001.0
2009-02-04 17:17:00,115.76,115.785,115.695,115.785,718200000.0
2009-02-04 17:18:00,115.795,115.81,115.705,115.715,888599999.0
2009-02-04 17:19:00,115.715,115.72,115.595,115.595,496800002.0
2009-02-04 17:20:00,115.595,115.625,115.56,115.575,539000001.0
2009-02-04 17:21:00,115.575,115.655,115.575,115.63,709299992.0
2009-02-04 17:22:00,115.63,115.69,115.615,115.625,869800002.0
2009-02-04 17:23:00,115.625,115.635,115.58,115.6,830800005.0
2009-02-04 17:24:00,115.6,115.615,115.525,115.525,996800003.0
2009-02-04 17:25:00,115.525,115.585,115.52,115.56,1252699998.0
2009-02-04 17:26:00,115.56,115.565,115.5,115.52,666800000.0
2009-02-04 17:27:00,115.525,115.535,115.47,115.515,786599996.0
2009-02-04 17:28:00,115.515,115.615,115.515,115.605,835199998.0
2009-02-04 17:29:00,115.595,115.61,115.56,115.575,1261200005.0
2009-02-04 17:30:00,115.58,115.655,115.51,115.645,1354199996.0
2009-02-04 17:31:00,115.645,115.755,115.635,115.655,954600000.0
2009-02-04 17:32:00,115.67,115.725,115.635,115.705,1180800002.0
2009-02-04 17:33:00,115.695,115.72,115.605,115.61,1070399998.0
2009-02-04 17:34:00,115.615,115.775,115.6,115.735,931200005.0
2009-02-04 17:35:00,115.735,115.81,115.71,115.805,810200000.0
2009-02-04 17:36:00,115.79,115.8,115.705,115.73,1002799999.0
2009-02-04 17:37:00,115.725,115.735,115.67,115.67,766999997.0
2009-02-04 17:38:00,115.675,115.69,115.635,115.665,799200000.0
2009-02-04 17:39:00,115.665,115.675,115.615,115.65,887799999.0
2009-02-04 17:40:00,115.645,115.68,115.625,115.64,863199999.0
2009-02-04 17:41:00,115.635,115.665,115.615,115.63,1020799999.0
2009-02-04 17:42:00,115.63,115.635,115.575,115.575,1028800002.0
2009-02-04 17:43:00,115.585,115.645,115.53,115.56,851399999.0
2009-02-04 17:44:00,115.56,115.615,115.525,115.6,923800001.0
2009-02-04 17:45:00,115.6,115.715,115.6,115.675,833999999.0
2009-02-04 17:46:00,115.67,115.67,115.55,115.605,729600001.0
2009-02-04 17:47:00,115.605,115.605,115.54,115.575,876400001.0
2009-02-04 17:48:00,115.575,115.6,115.545,115.595,806800002.0
2009-02-04 17:49:00,115.595,115.595,115.54,115.54,737599998.0
2009-02-04 17:50:00,115.525,115.545,115.505,115.53,868399999.0
2009-02-04 17:51:00,115.52,115.565,115.505,115.56,859399998.0
2009-02-04 17:52:00,115.555,115.635,115.545,115.605,860600000.0
2009-02-04 17:53:00,115.615,115.63,115.565,115.615,566599999.0
2009-02-04 17:54:00,115.615,115.615,115.515,115.52,928200001.0
2009-02-04 17:55:00,115.52,115.565,115.515,115.56,962799999.0
2009-02-04 17:56:00,115.56,115.585,115.455,115.455,950000003.0
2009-02-04 17:57:00,115.455,115.555,115.45,115.55,862800000.0
2009-02-04 17:58:00,115.555,115.605,115.53,115.55,1028199998.0
2009-02-04 17:59:00,115.545,115.57,115.52,115.545,873400002.0
2009-02-04 18:00:00,115.545,115.56,115.455,115.52,773800001.0
2009-02-04 18:01:00,115.525,115.545,115.47,115.54,939599999.0
2009-02-04 18:02:00,115.54,115.575,115.505,115.565,942200001.0
2009-02-04 18:03:00,115.565,115.595,115.505,115.515,858599998.0
2009-02-04 18:04:00,115.515,115.525,115.41,115.465,789399996.0
2009-02-04 18:05:00,115.465,115.505,115.465,115.505,332600000.0
2009-02-04 18:06:00,115.51,115.515,115.455,115.485,544200000.0
2009-02-04 18:07:00,115.5,115.5,115.415,115.415,439600001.0
2009-02-04 18:08:00,115.415,115.42,115.245,115.25,698000000.0
2009-02-04 18:09:00,115.24,115.24,115.175,115.195,634400000.0
2009-02-04 18:10:00,115.195,115.21,115.075,115.075,708599999.0
2009-02-04 18:11:00,115.065,115.155,115.02,115.02,700000002.0
2009-02-04 18:12:00,115.025,115.14,115.025,115.13,735599997.0
2009-02-04 18:13:00,115.13,115.215,115.095,115.195,688999996.0
2009-02-04 18:14:00,115.185,115.295,115.17,115.21,849200000.0
2009-02-04 18:15:00,115.21,115.25,115.125,115.175,790999999.0
2009-02-04 18:16:00,115.16,115.16,115.045,115.055,630199997.0
2009-02-04 18:17:00,115.04,115.17,115.04,115.17,473200000.0
2009-02-04 18:18:00,115.17,115.19,115.145,115.18,682199999.0
2009-02-04 18:19:00,115.18,115.275,115.175,115.25,609399999.0
2009-02-04 18:20:00,115.24,115.245,115.155,115.185,481600000.0
2009-02-04 18:21:00,115.185,115.21,115.16,115.21,544000000.0
2009-02-04 18:22:00,115.21,115.25,115.175,115.24,695399999.0
2009-02-04 18:23:00,115.24,115.24,115.145,115.215,505200001.0
2009-02-04 18:24:00,115.215,115.275,115.205,115.275,468200000.0
2009-02-04 18:25:00,115.285,115.36,115.28,115.35,765300000.0
2009-02-04 18:26:00,115.345,115.345,115.245,115.265,471600001.0
2009-02-04 18:27:00,115.265,115.265,115.195,115.235,570700000.0
2009-02-04 18:28:00,115.235,115.265,115.17,115.245,528600002.0
2009-02-04 18:29:00,115.245,115.285,115.2,115.26,868599997.0
2009-02-04 18:30:00,115.26,115.275,115.2,115.235,525400001.0
2009-02-04 18:31:00,115.24,115.275,115.21,115.24,642599998.0
2009-02-04 18:32:00,115.25,115.315,115.2,115.29,744599998.0
2009-02-04 18:33:00,115.29,115.33,115.285,115.31,402799999.0
2009-02-04 18:34:00,115.31,115.37,115.305,115.33,417400000.0
2009-02-04 18:35:00,115.33,115.355,115.26,115.275,612799999.0
2009-02-04 18:36:00,115.275,115.295,115.205,115.205,681599997.0
2009-02-04 18:37:00,115.2,115.29,115.17,115.225,805399996.0
2009-02-04 18:38:00,115.225,115.3,115.225,115.24,797400004.0
2009-02-04 18:39:00,115.24,115.295,115.195,115.215,1118399999.0
2009-02-04 18:40:00,115.215,115.235,115.135,115.205,955800003.0
2009-02-04 18:41:00,115.205,115.29,115.19,115.19,852200002.0
2009-02-04 18:42:00,115.195,115.265,115.195,115.215,1040600004.0
2009-02-04 18:43:00,115.215,115.23,115.195,115.195,605599998.0
2009-02-04 18:44:00,115.195,115.26,115.18,115.225,874399999.0
2009-02-04 18:45:00,115.23,115.24,115.065,115.095,846799997.0
2009-02-04 18:46:00,115.095,115.155,115.075,115.135,443200001.0
2009-02-04 18:47:00,115.135,115.165,115.105,115.115,1127200008.0
2009-02-04 18:48:00,115.12,115.17,115.11,115.165,618399996.0
2009-02-04 18:49:00,115.155,115.255,115.155,115.195,853199998.0
2009-02-04 18:50:00,115.195,115.275,115.195,115.275,523900000.0
2009-02-04 18:51:00,115.275,115.355,115.235,115.345,813599997.0
2009-02-04 18:52:00,115.355,115.355,115.265,115.3,472400000.0
2009-02-04 18:53:00,115.305,115.305,115.265,115.295,454000000.0
2009-02-04 18:54:00,115.285,115.295,115.245,115.245,531799999.0
2009-02-04 18:55:00,115.245,115.345,115.225,115.275,614400000.0
2009-02-04 18:56:00,115.275,115.275,115.215,115.215,413200000.0
2009-02-04 18:57:00,115.225,115.235,115.19,115.22,388800000.0
2009-02-04 18:58:00,115.215,115.225,115.205,115.205,223200000.0
2009-02-04 18:59:00,115.2,115.205,115.095,115.095,631599998.0
2009-02-04 19:00:00,115.095,115.155,115.095,115.155,480000000.0
2009-02-04 19:01:00,115.155,115.225,115.155,115.195,699600001.0
2009-02-04 19:02:00,115.2,115.2,115.16,115.18,778600000.0
2009-02-04 19:03:00,115.18,115.245,115.18,115.245,755200002.0
2009-02-04 19:04:00,115.245,115.285,115.23,115.24,721800002.0
2009-02-04 19:05:00,115.255,115.28,115.21,115.255,418400001.0
2009-02-04 19:06:00,115.255,115.28,115.245,115.265,171399999.0
2009-02-04 19:07:00,115.265,115.265,115.195,115.215,420600000.0
2009-02-04 19:08:00,115.215,115.235,115.155,115.155,239800000.0
2009-02-04 19:09:00,115.155,115.17,115.145,115.145,310000000.0
2009-02-04 19:10:00,115.145,115.155,115.115,115.155,254800000.0
2009-02-04 19:11:00,115.155,115.19,115.13,115.145,222600001.0
2009-02-04 19:12:00,115.145,115.235,115.135,115.235,448000000.0
2009-02-04 19:13:00,115.235,115.24,115.175,115.185,468800000.0
2009-02-04 19:14:00,115.18,115.225,115.18,115.21,710600000.0
2009-02-04 19:15:00,115.205,115.255,115.205,115.255,563199996.0
2009-02-04 19:16:00,115.265,115.325,115.25,115.28,784999999.0
2009-02-04 19:17:00,115.295,115.295,115.235,115.26,655599999.0
2009-02-04 19:18:00,115.26,115.26,115.225,115.23,529800000.0
2009-02-04 19:19:00,115.225,115.245,115.215,115.225,824800002.0
2009-02-04 19:20:00,115.225,115.27,115.225,115.255,617000000.0
2009-02-04 19:21:00,115.255,115.255,115.18,115.195,697200000.0
2009-02-04 19:22:00,115.195,115.21,115.12,115.13,916799993.0
2009-02-04 19:23:00,115.13,115.145,115.055,115.055,712600000.0
2009-02-04 19:24:00,115.055,115.065,115.0,115.01,801600000.0
2009-02-04 19:25:00,115.01,115.205,115.01,115.2,749799999.0
2009-02-04 19:26:00,115.215,115.27,115.18,115.245,935999999.0
2009-02-04 19:27:00,115.25,115.285,115.22,115.275,533999995.0
2009-02-04 19:28:00,115.27,115.295,115.265,115.285,511599999.0
2009-02-04 19:29:00,115.275,115.275,115.2,115.21,686799996.0
2009-02-04 19:30:00,115.205,115.205,115.155,115.17,523599999.0
2009-02-04 19:31:00,115.17,115.23,115.165,115.22,569599999.0
2009-02-04 19:32:00,115.225,115.24,115.18,115.235,844799998.0
2009-02-04 19:33:00,115.24,115.285,115.24,115.265,472399999.0
2009-02-04 19:34:00,115.27,115.32,115.27,115.305,429800000.0
2009-02-04 19:35:00,115.305,115.305,115.27,115.295,551199999.0
2009-02-04 19:36:00,115.29,115.34,115.29,115.33,280400000.0
2009-02-04 19:37:00,115.33,115.37,115.325,115.37,481999999.0
2009-02-04 19:38:00,115.365,115.375,115.335,115.365,460600001.0
2009-02-04 19:39:00,115.36,115.375,115.345,115.355,489800000.0
2009-02-04 19:40:00,115.355,115.375,115.355,115.365,191000000.0
2009-02-04 19:41:00,115.365,115.39,115.355,115.375,315600000.0
2009-02-04 19:42:00,115.375,115.415,115.365,115.41,374800000.0
2009-02-04 19:43:00,115.405,115.445,115.405,115.435,447000001.0
2009-02-04 19:44:00,115.435,115.44,115.395,115.395,512400002.0
2009-02-04 19:45:00,115.395,115.395,115.305,115.36,620399999.0
2009-02-04 19:46:00,115.355,115.39,115.34,115.345,599600000.0
2009-02-04 19:47:00,115.345,115.375,115.325,115.375,487199999.0
2009-02-04 19:48:00,115.375,115.39,115.33,115.33,826400000.0
2009-02-04 19:49:00,115.33,115.33,115.28,115.31,644399999.0
2009-02-04 19:50:00,115.31,115.33,115.305,115.32,472800000.0
2009-02-04 19:51:00,115.32,115.345,115.265,115.275,579200000.0
2009-02-04 19:52:00,115.28,115.305,115.27,115.3,574800000.0
2009-02-04 19:53:00,115.305,115.31,115.265,115.29,638399998.0
2009-02-04 19:54:00,115.29,115.3,115.22,115.27,565999997.0
2009-02-04 19:55:00,115.27,115.285,115.24,115.245,533599998.0
2009-02-04 19:56:00,115.245,115.26,115.235,115.245,248000000.0
2009-02-04 19:57:00,115.245,115.245,115.185,115.205,599200001.0
2009-02-04 19:58:00,115.21,115.265,115.21,115.25,657599999.0
2009-02-04 19:59:00,115.25,115.255,115.195,115.245,848399995.0
2009-02-04 20:00:00,115.245,115.245,115.175,115.195,668800001.0
2009-02-04 20:01:00,115.19,115.25,115.17,115.245,644000001.0
2009-02-04 20:02:00,115.245,115.25,115.175,115.175,667200001.0
2009-02-04 20:03:00,115.165,115.22,115.16,115.18,544000000.0
2009-02-04 20:04:00,115.19,115.195,115.165,115.175,274000000.0
2009-02-04 20:05:00,115.175,115.2,115.17,115.19,457600000.0
2009-02-04 20:06:00,115.19,115.235,115.165,115.165,583200001.0
2009-02-04 20:07:00,115.165,115.19,115.145,115.175,359999998.0
2009-02-04 20:08:00,115.18,115.185,115.085,115.11,464800000.0
2009-02-04 20:09:00,115.115,115.165,115.105,115.165,514999997.0
2009-02-04 20:10:00,115.17,115.18,115.155,115.155,413199998.0
2009-02-04 20:11:00,115.155,115.17,115.145,115.15,388800000.0
2009-02-04 20:12:00,115.15,115.19,115.135,115.155,367000001.0
2009-02-04 20:13:00,115.155,115.16,115.085,115.095,759800000.0
2009-02-04 20:14:00,115.095,115.19,115.085,115.19,396000000.0
2009-02-04 20:15:00,115.19,115.215,115.185,115.19,456199999.0
2009-02-04 20:16:00,115.195,115.205,115.165,115.165,503000001.0
2009-02-04 20:17:00,115.165,115.205,115.16,115.18,697200000.0
2009-02-04 20:18:00,115.18,115.185,115.17,115.17,169600000.0
2009-02-04 20:19:00,115.17,115.225,115.165,115.175,446400001.0
2009-02-04 20:20:00,115.175,115.215,115.175,115.215,371200000.0
2009-02-04 20:21:00,115.215,115.265,115.215,115.235,382400000.0
2009-02-04 20:22:00,115.235,115.27,115.235,115.27,382399999.0
2009-02-04 20:23:00,115.265,115.28,115.235,115.25,727999997.0
2009-02-04 20:24:00,115.25,115.28,115.235,115.24,569599996.0
2009-02-04 20:25:00,115.24,115.265,115.235,115.26,411999997.0
2009-02-04 20:26:00,115.26,115.3,115.245,115.3,484799995.0
2009-02-04 20:27:00,115.3,115.37,115.28,115.37,705199998.0
2009-02-04 20:28:00,115.37,115.37,115.345,115.36,264800002.0
2009-02-04 20:29:00,115.36,115.395,115.355,115.385,385200000.0
2009-02-04 20:30:00,115.39,115.455,115.375,115.45,726399995.0
2009-02-04 20:31:00,115.45,115.485,115.36,115.375,757199999.0
2009-02-04 20:32:00,115.38,115.425,115.36,115.425,655999996.0
2009-02-04 20:33:00,115.43,115.445,115.41,115.415,686799999.0
2009-02-04 20:34:00,115.415,115.42,115.41,115.415,579599998.0
2009-02-04 20:35:00,115.41,115.41,115.345,115.345,535600001.0
2009-02-04 20:36:00,115.35,115.44,115.345,115.425,1010400002.0
2009-02-04 20:37:00,115.42,115.425,115.3,115.305,953200001.0
2009-02-04 20:38:00,115.295,115.32,115.23,115.29,959800004.0
2009-02-04 20:39:00,115.28,115.305,115.27,115.275,559200002.0
2009-02-04 20:40:00,115.275,115.275,115.235,115.235,297000001.0
2009-02-04 20:41:00,115.235,115.235,115.195,115.195,532000000.0
2009-02-04 20:42:00,115.185,115.205,115.14,115.185,630400000.0
2009-02-04 20:43:00,115.19,115.235,115.185,115.22,567800003.0
2009-02-04 20:44:00,115.215,115.225,115.19,115.195,344800000.0
2009-02-04 20:45:00,115.195,115.205,115.17,115.175,718400008.0
2009-02-04 20:46:00,115.175,115.22,115.15,115.155,819600000.0
2009-02-04 20:47:00,115.165,115.195,115.125,115.175,779199999.0
2009-02-04 20:48:00,115.18,115.195,115.18,115.195,637600002.0
2009-02-04 20:49:00,115.195,115.195,115.145,115.15,889200006.0
2009-02-04 20:50:00,115.15,115.195,115.125,115.185,969000005.0
2009-02-04 20:51:00,115.185,115.185,115.125,115.135,710000002.0
2009-02-04 20:52:00,115.145,115.155,115.005,115.01,967799999.0
2009-02-04 20:53:00,115.015,115.075,115.005,115.065,693600002.0
2009-02-04 20:54:00,115.065,115.07,115.025,115.065,606800001.0
2009-02-04 20:55:00,115.06,115.08,115.02,115.035,895200002.0
2009-02-04 20:56:00,115.03,115.035,114.985,115.015,679200001.0
2009-02-04 20:57:00,115.02,115.07,115.0,115.055,837400000.0
2009-02-04 20:58:00,115.055,115.135,115.055,115.115,616400002.0
2009-02-04 20:59:00,115.125,115.145,115.1,115.115,472399999.0
2009-02-04 21:00:00,115.12,115.135,115.085,115.135,786399999.0
2009-02-04 21:01:00,115.125,115.155,115.06,115.085,1090199999.0
2009-02-04 21:02:00,115.085,115.13,115.085,115.125,723200003.0
2009-02-04 21:03:00,115.125,115.195,115.125,115.175,317800001.0
2009-02-04 21:04:00,115.18,115.195,115.095,115.12,1099600008.0
2009-02-04 21:05:00,115.12,115.125,115.07,115.075,429000001.0
2009-02-04 21:06:00,115.075,115.075,115.02,115.025,439799999.0
2009-02-04 21:07:00,115.025,115.035,114.95,115.02,1008400000.0
2009-02-04 21:08:00,115.01,115.04,115.01,115.025,741600003.0
2009-02-04 21:09:00,115.025,115.045,114.935,114.945,706000003.0
2009-02-04 21:10:00,114.94,114.97,114.91,114.97,735600002.0
2009-02-04 21:11:00,114.97,115.1,114.965,115.08,678399998.0
2009-02-04 21:12:00,115.08,115.08,115.01,115.05,635800000.0
2009-02-04 21:13:00,115.025,115.1,114.99,115.055,598800001.0
2009-02-04 21:14:00,115.055,115.065,115.025,115.05,530400002.0
2009-02-04 21:15:00,115.05,115.12,115.045,115.085,576800000.0
2009-02-04 21:16:00,115.095,115.115,115.085,115.095,469600000.0
2009-02-04 21:17:00,115.095,115.155,115.095,115.115,455999995.0
2009-02-04 21:18:00,115.12,115.145,115.05,115.08,762599998.0
2009-02-04 21:19:00,115.075,115.11,115.045,115.055,808800000.0
2009-02-04 21:20:00,115.055,115.06,115.015,115.025,634199999.0
2009-02-04 21:21:00,115.025,115.105,115.01,115.03,776000000.0
2009-02-04 21:22:00,115.03,115.03,114.915,114.94,724799996.0
2009-02-04 21:23:00,114.945,114.955,114.84,114.845,797599994.0
2009-02-04 21:24:00,114.84,114.885,114.82,114.88,703199998.0
2009-02-04 21:25:00,114.88,114.88,114.835,114.855,695200000.0
2009-02-04 21:26:00,114.855,114.915,114.835,114.915,866799999.0
2009-02-04 21:27:00,114.915,115.035,114.915,114.985,901399995.0
2009-02-04 21:28:00,114.985,114.985,114.92,114.94,745599996.0
2009-02-04 21:29:00,114.94,114.96,114.915,114.92,697999996.0
2009-02-04 21:30:00,114.895,114.905,114.85,114.85,752799997.0
2009-02-04 21:31:00,114.855,114.865,114.775,114.83,852400002.0
2009-02-04 21:32:00,114.83,114.85,114.815,114.83,602400000.0
2009-02-04 21:33:00,114.835,114.855,114.835,114.855,274400000.0
2009-02-04 21:34:00,114.855,114.875,114.795,114.82,902399992.0
2009-02-04 21:35:00,114.815,115.015,114.815,115.015,729599998.0
2009-02-04 21:36:00,115.015,115.025,114.96,114.96,663999999.0
2009-02-04 21:37:00,114.96,115.0,114.94,114.97,918199999.0
2009-02-04 21:38:00,114.97,115.13,114.97,115.1,904399999.0
2009-02-04 21:39:00,115.1,115.12,115.07,115.09,791999992.0
2009-02-04 21:40:00,115.095,115.125,115.08,115.09,879999997.0
2009-02-04 21:41:00,115.08,115.12,115.075,115.12,628399999.0
2009-02-04 21:42:00,115.115,115.165,115.1,115.115,1113199996.0
2009-02-04 21:43:00,115.115,115.115,115.035,115.035,828599990.0
2009-02-04 21:44:00,115.035,115.095,115.025,115.095,799599993.0
2009-02-04 21:45:00,115.105,115.12,115.035,115.07,1023999992.0
2009-02-04 21:46:00,115.07,115.15,115.065,115.14,568799998.0
2009-02-04 21:47:00,115.135,115.15,115.05,115.06,443200000.0
2009-02-04 21:48:00,115.06,115.15,115.02,115.15,839599994.0
2009-02-04 21:49:00,115.15,115.165,115.05,115.07,768400000.0
2009-02-04 21:50:00,115.075,115.1,115.07,115.085,584800000.0
2009-02-04 21:51:00,115.085,115.115,115.08,115.105,751200000.0
2009-02-04 21:52:00,115.1,115.105,115.05,115.065,496000001.0
2009-02-04 21:53:00,115.065,115.065,115.0,115.01,975600001.0
2009-02-04 21:54:00,115.01,115.08,115.005,115.08,717600001.0
2009-02-04 21:55:00,115.065,115.09,114.97,114.97,879199998.0
2009-02-04 21:56:00,114.97,115.02,114.925,114.99,903600001.0
2009-02-04 21:57:00,115.0,115.17,114.945,115.17,733200002.0
2009-02-04 21:58:00,115.17,115.225,115.135,115.2,886799998.0
2009-02-04 21:59:00,115.19,115.21,115.11,115.135,396000000.0
2009-02-04 22:00:00,115.135,115.155,115.04,115.115,623999999.0
2009-02-04 22:01:00,115.115,115.145,115.07,115.105,478800001.0
2009-02-04 22:02:00,115.105,115.105,115.065,115.09,512999998.0
2009-02-04 22:03:00,115.08,115.085,115.0,115.025,562000001.0
2009-02-04 22:04:00,115.025,115.085,115.01,115.07,497999999.0
2009-02-04 22:05:00,115.07,115.16,115.07,115.16,598799996.0
2009-02-04 22:06:00,115.16,115.2,115.15,115.19,533200000.0
2009-02-04 22:07:00,115.19,115.2,115.085,115.09,651599996.0
2009-02-04 22:08:00,115.095,115.11,115.075,115.09,706799996.0
2009-02-04 22:09:00,115.085,115.145,115.065,115.14,595999999.0
2009-02-04 22:10:00,115.145,115.17,115.075,115.11,662799998.0
2009-02-04 22:11:00,115.11,115.14,115.1,115.13,270400000.0
2009-02-04 22:12:00,115.13,115.13,115.07,115.07,276000000.0
2009-02-04 22:13:00,115.07,115.07,114.995,115.01,420799998.0
2009-02-04 22:14:00,115.005,115.005,114.955,114.97,448600000.0
2009-02-04 22:15:00,114.97,115.03,114.97,115.015,210399999.0
2009-02-04 22:16:00,115.0,115.02,114.985,115.0,331599999.0
2009-02-04 22:17:00,115.0,115.07,114.995,115.055,267200000.0
2009-02-04 22:18:00,115.055,115.06,114.99,115.04,269199999.0
2009-02-04 22:19:00,115.025,115.08,115.025,115.06,212000000.0
2009-02-04 22:20:00,115.06,115.065,114.965,114.97,409600000.0
2009-02-04 22:21:00,114.96,115.0,114.935,114.995,504600001.0
2009-02-04 22:22:00,114.995,115.035,114.995,115.035,260000000.0
2009-02-04 22:23:00,115.035,115.035,114.97,115.0,232400000.0
2009-02-04 22:24:00,115.0,115.04,114.995,115.005,466599998.0
2009-02-04 22:25:00,115.005,115.055,114.985,115.05,928799994.0
2009-02-04 22:26:00,115.045,115.06,115.04,115.055,644399994.0
2009-02-04 22:27:00,115.055,115.055,115.01,115.025,520399999.0
2009-02-04 22:28:00,115.03,115.075,115.025,115.06,433999999.0
2009-02-04 22:29:00,115.06,115.06,115.01,115.02,448000000.0
2009-02-04 22:30:00,115.02,115.09,115.02,115.08,399600000.0
2009-02-04 22:31:00,115.065,115.075,115.005,115.02,446400000.0
2009-02-04 22:32:00,115.025,115.03,114.995,115.03,463999999.0
2009-02-04 22:33:00,115.025,115.055,115.02,115.055,487199999.0
2009-02-04 22:34:00,115.055,115.055,114.98,115.0,620000000.0
2009-02-04 22:35:00,115.01,115.045,114.975,115.045,545600000.0
2009-02-04 22:36:00,115.045,115.075,115.025,115.05,715200000.0
2009-02-04 22:37:00,115.055,115.105,115.05,115.1,625399999.0
2009-02-04 22:38:00,115.1,115.1,114.99,114.99,520000000.0
2009-02-04 22:39:00,115.0,115.02,114.975,114.975,724400001.0
2009-02-04 22:40:00,114.975,115.0,114.965,114.985,582399998.0
2009-02-04 22:41:00,114.985,114.99,114.95,114.95,359600000.0
2009-02-04 22:42:00,114.95,114.975,114.93,114.94,192200000.0
2009-02-04 22:43:00,114.95,114.99,114.945,114.975,202600002.0
2009-02-04 22:44:00,114.98,114.985,114.935,114.965,129400000.0
2009-02-04 22:45:00,114.97,114.985,114.94,114.985,71400000.0
2009-02-04 22:46:00,114.98,115.005,114.92,114.93,432200000.0
2009-02-04 22:47:00,114.935,114.955,114.925,114.94,584400000.0
2009-02-04 22:48:00,114.935,114.94,114.9,114.905,314000000.0
2009-02-04 22:49:00,114.905,114.91,114.855,114.86,551600001.0
2009-02-04 22:50:00,114.855,114.875,114.84,114.86,472399997.0
2009-02-04 22:51:00,114.87,114.9,114.86,114.875,222000000.0
2009-02-04 22:52:00,114.88,114.885,114.86,114.86,158399999.0
2009-02-04 22:53:00,114.86,114.92,114.85,114.9,352400000.0
2009-02-04 22:54:00,114.91,114.96,114.91,114.95,458000001.0
2009-02-04 22:55:00,114.95,114.965,114.915,114.925,99600000.0
2009-02-04 22:56:00,114.925,114.925,114.895,114.905,226800000.0
2009-02-04 22:57:00,114.92,114.93,114.9,114.91,78600000.0
2009-02-04 22:58:00,114.91,114.915,114.91,114.91,99600000.0
2009-02-04 22:59:00,114.915,114.915,114.885,114.9,86600000.0
2009-02-04 23:00:00,114.9,114.92,114.88,114.885,320800001.0
2009-02-04 23:01:00,114.88,114.91,114.88,114.91,121600000.0
2009-02-04 23:02:00,114.91,114.91,114.885,114.91,41700000.0
2009-02-04 23:03:00,114.91,114.91,114.86,114.885,175000000.0
2009-02-04 23:04:00,114.885,114.885,114.88,114.885,41600000.0
2009-02-04 23:05:00,114.885,114.94,114.885,114.94,320000000.0
2009-02-04 23:06:00,114.94,114.955,114.925,114.925,228800000.0
2009-02-04 23:07:00,114.925,114.935,114.895,114.895,114800000.0
2009-02-04 23:08:00,114.895,114.895,114.875,114.88,72000000.0
2009-02-04 23:09:00,114.885,114.91,114.885,114.905,116800000.0
2009-02-04 23:10:00,114.905,114.905,114.875,114.88,126800000.0
2009-02-04 23:11:00,114.875,114.885,114.86,114.86,118200000.0
2009-02-04 23:12:00,114.865,114.875,114.835,114.835,305200000.0
2009-02-04 23:13:00,114.84,114.84,114.805,114.805,280799999.0
2009-02-04 23:14:00,114.805,114.82,114.805,114.815,139200000.0
2009-02-04 23:15:00,114.825,114.845,114.82,114.845,200799999.0
2009-02-04 23:16:00,114.84,114.85,114.82,114.83,168400000.0
2009-02-04 23:17:00,114.83,114.83,114.79,114.8,234000000.0
2009-02-04 23:18:00,114.8,114.8,114.7,114.74,401600000.0
2009-02-04 23:19:00,114.74,114.755,114.73,114.755,218400000.0
2009-02-04 23:20:00,114.745,114.755,114.74,114.755,41600000.0
2009-02-04 23:21:00,114.755,114.77,114.75,114.77,162800000.0
2009-02-04 23:22:00,114.77,114.785,114.765,114.775,261600000.0
2009-02-04 23:23:00,114.775,114.79,114.77,114.78,216600000.0
2009-02-04 23:24:00,114.78,114.79,114.775,114.775,173400000.0
2009-02-04 23:25:00,114.79,114.815,114.79,114.8,339599999.0
2009-02-04 23:26:00,114.8,114.8,114.795,114.8,34800000.0
2009-02-04 23:27:00,114.8,114.82,114.8,114.82,100000000.0
2009-02-04 23:28:00,114.825,114.835,114.81,114.81,215599999.0
2009-02-04 23:29:00,114.81,114.815,114.81,114.815,195200000.0
2009-02-04 23:30:00,114.815,114.835,114.815,114.82,97600000.0
2009-02-04 23:31:00,114.825,114.835,114.82,114.82,138400000.0
2009-02-04 23:32:00,114.83,114.85,114.82,114.825,150000000.0
2009-02-04 23:33:00,114.85,114.855,114.835,114.85,121200001.0
2009-02-04 23:34:00,114.845,114.855,114.83,114.85,253199994.0
2009-02-04 23:35:00,114.85,114.85,114.835,114.85,105600000.0
2009-02-04 23:36:00,114.86,114.86,114.845,114.86,54000000.0
2009-02-04 23:37:00,114.86,114.87,114.855,114.855,105800000.0
2009-02-04 23:38:00,114.86,114.865,114.845,114.86,153600000.0
2009-02-04 23:39:00,114.855,114.86,114.85,114.855,56800000.0
2009-02-04 23:40:00,114.855,114.865,114.835,114.865,208400000.0
2009-02-04 23:41:00,114.875,114.885,114.86,114.86,110000000.0
2009-02-04 23:42:00,114.865,114.87,114.865,114.87,86400000.0
2009-02-04 23:43:00,114.87,114.87,114.87,114.87,48000000.0
2009-02-04 23:44:00,114.855,114.87,114.85,114.865,51200000.0
2009-02-04 23:45:00,114.87,114.89,114.865,114.875,124200000.0
2009-02-04 23:46:00,114.87,114.91,114.87,114.895,382799994.0
2009-02-04 23:47:00,114.9,114.915,114.89,114.91,59200000.0
2009-02-04 23:48:00,114.925,114.95,114.92,114.925,165599998.0
2009-02-04 23:49:00,114.93,114.995,114.93,114.995,276000000.0
2009-02-04 23:50:00,114.99,114.99,114.97,114.97,166400000.0
2009-02-04 23:51:00,114.97,114.98,114.97,114.98,56799999.0
2009-02-04 23:52:00,114.98,114.98,114.955,114.97,285999998.0
2009-02-04 23:53:00,114.97,115.0,114.96,114.98,511999998.0
2009-02-04 23:54:00,114.975,114.985,114.955,114.965,543999993.0
2009-02-04 23:55:00,114.955,114.96,114.92,114.92,358399998.0
2009-02-04 23:56:00,114.92,114.93,114.9,114.9,137599998.0
2009-02-04 23:57:00,114.9,114.915,114.855,114.895,217000000.0
2009-02-04 23:58:00,114.89,114.89,114.86,114.88,471199996.0
2009-02-04 23:59:00,114.89,114.895,114.88,114.89,239200000.0
2009-02-05 00:00:00,114.89,114.91,114.88,114.885,180000000.0
2009-02-05 00:01:00,114.88,114.895,114.87,114.895,108000000.0
2009-02-05 00:02:00,114.89,114.94,114.88,114.935,317599997.0
2009-02-05 00:03:00,114.935,114.95,114.9,114.91,287199997.0
2009-02-05 00:04:00,114.91,114.935,114.91,114.935,105599999.0
2009-02-05 00:05:00,114.935,114.935,114.905,114.92,148000000.0
2009-02-05 00:06:00,114.93,114.93,114.93,114.93,2400000.0
2009-02-05 00:07:00,114.93,114.94,114.93,114.94,35200000.0
2009-02-05 00:08:00,114.94,114.95,114.93,114.95,55200000.0
2009-02-05 00:09:00,114.95,114.96,114.95,114.95,143199998.0
2009-02-05 00:10:00,114.95,114.95,114.89,114.915,421600000.0
2009-02-05 00:11:00,114.92,114.92,114.81,114.83,375499999.0
2009-02-05 00:12:00,114.83,114.83,114.815,114.83,212000000.0
2009-02-05 00:13:00,114.83,114.865,114.82,114.825,394400000.0
2009-02-05 00:14:00,114.825,114.865,114.815,114.825,421599999.0
2009-02-05 00:15:00,114.83,114.87,114.81,114.87,93200000.0
2009-02-05 00:16:00,114.845,114.865,114.825,114.84,412800000.0
2009-02-05 00:17:00,114.845,114.865,114.82,114.83,476800000.0
2009-02-05 00:18:00,114.83,114.83,114.77,114.78,363199999.0
2009-02-05 00:19:00,114.78,114.8,114.75,114.78,576800000.0
2009-02-05 00:20:00,114.78,114.81,114.675,114.695,882399997.0
2009-02-05 00:21:00,114.725,114.735,114.67,114.72,481599998.0
2009-02-05 00:22:00,114.725,114.785,114.725,114.745,489400000.0
2009-02-05 00:23:00,114.755,114.775,114.745,114.77,218199998.0
2009-02-05 00:24:00,114.77,114.82,114.765,114.8,301399999.0
2009-02-05 00:25:00,114.795,114.805,114.795,114.8,91999998.0
2009-02-05 00:26:00,114.815,114.825,114.77,114.785,265599997.0
2009-02-05 00:27:00,114.775,114.79,114.765,114.785,147199996.0
2009-02-05 00:28:00,114.785,114.82,114.77,114.8,320799997.0
2009-02-05 00:29:00,114.8,114.805,114.78,114.785,84000000.0
2009-02-05 00:30:00,114.8,114.805,114.75,114.765,219199996.0
2009-02-05 00:31:00,114.76,114.815,114.76,114.805,311199995.0
2009-02-05 00:32:00,114.805,114.815,114.765,114.795,790399990.0
2009-02-05 00:33:00,114.8,114.8,114.725,114.755,425599997.0
2009-02-05 00:34:00,114.765,114.77,114.735,114.755,313799997.0
2009-02-05 00:35:00,114.755,114.78,114.755,114.78,154399999.0
2009-02-05 00:36:00,114.78,114.78,114.765,114.765,62400000.0
2009-02-05 00:37:00,114.77,114.82,114.77,114.82,171200000.0
2009-02-05 00:38:00,114.81,114.825,114.81,114.82,116799999.0
2009-02-05 00:39:00,114.825,114.825,114.8,114.805,114399999.0
2009-02-05 00:40:00,114.805,114.83,114.805,114.83,104799997.0
2009-02-05 00:41:00,114.83,114.84,114.77,114.79,185599999.0
2009-02-05 00:42:00,114.785,114.81,114.755,114.755,354399995.0
2009-02-05 00:43:00,114.755,114.76,114.745,114.75,65599999.0
2009-02-05 00:44:00,114.75,114.755,114.735,114.74,198399999.0
2009-02-05 00:45:00,114.745,114.76,114.725,114.73,360199996.0
2009-02-05 00:46:00,114.74,114.74,114.73,114.735,105200000.0
2009-02-05 00:47:00,114.735,114.735,114.67,114.7,140000000.0
2009-02-05 00:48:00,114.705,114.705,114.67,114.69,336800000.0
2009-02-05 00:49:00,114.7,114.715,114.67,114.675,108799999.0
2009-02-05 00:50:00,114.675,114.675,114.675,114.675,4800000.0
2009-02-05 00:51:00,114.95,115.0,114.94,115.0,292800000.0
2009-02-05 00:52:00,114.675,114.675,114.63,114.65,292800000.0
2009-02-05 00:53:00,114.64,114.65,114.58,114.58,383799998.0
2009-02-05 00:54:00,114.565,114.6,114.495,114.5,554999994.0
2009-02-05 00:55:00,114.51,114.605,114.505,114.58,503999998.0
2009-02-05 00:56:00,114.575,114.58,114.56,114.58,264000000.0
2009-02-05 00:57:00,114.58,114.605,114.57,114.575,314400000.0
2009-02-05 00:58:00,114.58,114.63,114.58,114.625,444799997.0
2009-02-05 00:59:00,114.615,114.65,114.615,114.625,486399996.0
2009-02-05 01:00:00,114.63,114.635,114.62,114.62,96000000.0
2009-02-05 01:01:00,114.605,114.635,114.605,114.615,171199999.0
2009-02-05 01:02:00,114.62,114.63,114.6,114.6,311199998.0
2009-02-05 01:03:00,114.61,114.625,114.6,114.61,311999994.0
2009-02-05 01:04:00,114.62,114.63,114.615,114.63,85599998.0
2009-02-05 01:05:00,114.63,114.64,114.605,114.61,452799993.0
2009-02-05 01:06:00,114.61,114.645,114.595,114.645,255999998.0
2009-02-05 01:07:00,114.62,114.62,114.605,114.615,212800001.0
2009-02-05 01:08:00,114.62,114.625,114.615,114.62,134400000.0
2009-02-05 01:09:00,114.63,114.635,114.625,114.625,136000000.0
2009-02-05 01:10:00,114.625,114.64,114.62,114.64,139999999.0
2009-02-05 01:11:00,114.635,114.665,114.63,114.655,364800000.0
2009-02-05 01:12:00,114.665,114.69,114.65,114.655,144800000.0
2009-02-05 01:13:00,114.655,114.66,114.64,114.645,188000001.0
2009-02-05 01:14:00,114.645,114.675,114.63,114.63,211200000.0
2009-02-05 01:15:00,114.64,114.695,114.64,114.655,196000000.0
2009-02-05 01:16:00,114.655,114.725,114.655,114.725,368799999.0
2009-02-05 01:17:00,114.715,114.715,114.695,114.7,112000000.0
2009-02-05 01:18:00,114.7,114.75,114.7,114.75,172799999.0
2009-02-05 01:19:00,114.76,114.76,114.7,114.7,146400000.0
2009-02-05 01:20:00,114.7,114.705,114.7,114.7,144000001.0
2009-02-05 01:21:00,114.7,114.73,114.7,114.73,171200000.0
2009-02-05 01:22:00,114.73,114.74,114.71,114.72,168000000.0
2009-02-05 01:23:00,114.725,114.76,114.715,114.715,77600000.0
2009-02-05 01:24:00,114.72,114.77,114.715,114.73,313799999.0
2009-02-05 01:25:00,114.735,114.745,114.7,114.715,279200002.0
2009-02-05 01:26:00,114.715,114.73,114.7,114.71,243200000.0
2009-02-05 01:27:00,114.715,114.72,114.7,114.7,69600000.0
2009-02-05 01:28:00,114.71,114.715,114.685,114.685,101600001.0
2009-02-05 01:29:00,114.7,114.7,114.685,114.69,39200000.0
2009-02-05 01:30:00,114.69,114.72,114.67,114.72,241600000.0
2009-02-05 01:31:00,114.72,114.755,114.72,114.75,216000000.0
2009-02-05 01:32:00,114.755,114.81,114.755,114.79,447200000.0
2009-02-05 01:33:00,114.795,114.825,114.79,114.825,221600003.0
2009-02-05 01:34:00,114.83,114.91,114.825,114.89,468799996.0
2009-02-05 01:35:00,114.885,114.89,114.83,114.835,507999999.0
2009-02-05 01:36:00,114.83,114.83,114.815,114.825,135200000.0
2009-02-05 01:37:00,114.825,114.87,114.825,114.87,214399999.0
2009-02-05 01:38:00,114.87,114.89,114.855,114.86,265600000.0
2009-02-05 01:39:00,114.855,114.855,114.8,114.81,357599997.0
2009-02-05 01:40:00,114.81,114.825,114.81,114.82,421599992.0
2009-02-05 01:41:00,114.825,114.85,114.825,114.84,175999999.0
2009-02-05 01:42:00,114.835,114.86,114.83,114.835,330399999.0
2009-02-05 01:43:00,114.83,114.835,114.815,114.83,246399998.0
2009-02-05 01:44:00,114.825,114.83,114.825,114.83,44800000.0
2009-02-05 01:45:00,114.825,114.83,114.825,114.825,28800000.0
2009-02-05 01:46:00,114.83,114.86,114.83,114.86,252799995.0
2009-02-05 01:47:00,114.85,114.85,114.85,114.85,15200000.0
2009-02-05 01:48:00,114.86,114.945,114.86,114.935,451199998.0
2009-02-05 01:49:00,114.945,114.97,114.93,114.955,444200000.0
2009-02-05 01:50:00,114.95,114.98,114.935,114.97,559599995.0
2009-02-05 01:51:00,114.975,115.045,114.955,115.02,834999990.0
2009-02-05 01:52:00,115.03,115.03,114.96,114.97,544000000.0
2009-02-05 01:53:00,114.965,114.965,114.935,114.935,89599998.0
2009-02-05 01:54:00,114.935,114.94,114.93,114.94,162800000.0
2009-02-05 01:55:00,114.94,114.98,114.94,114.98,193600000.0
2009-02-05 01:56:00,114.98,114.995,114.955,114.98,199200000.0
2009-02-05 01:57:00,114.98,114.98,114.97,114.97,80800000.0
2009-02-05 01:58:00,114.97,114.97,114.92,114.95,706599995.0
2009-02-05 01:59:00,114.95,114.98,114.95,114.98,473000000.0
2009-02-05 02:00:00,114.985,114.985,114.95,114.95,193600000.0
2009-02-05 02:01:00,114.955,114.97,114.95,114.96,231199996.0
2009-02-05 02:02:00,114.97,114.975,114.95,114.975,250399999.0
2009-02-05 02:03:00,114.975,114.975,114.955,114.96,188599998.0
2009-02-05 02:04:00,114.97,114.97,114.955,114.955,90399999.0
2009-02-05 02:05:00,114.95,114.96,114.95,114.96,177600000.0
2009-02-05 02:06:00,114.96,114.96,114.895,114.945,430199988.0
2009-02-05 02:07:00,114.95,114.95,114.935,114.935,31200000.0
2009-02-05 02:08:00,114.94,114.94,114.885,114.89,574799997.0
2009-02-05 02:09:00,114.89,114.915,114.89,114.9,244000000.0
2009-02-05 02:10:00,114.905,114.905,114.75,114.765,402800000.0
2009-02-05 02:11:00,114.77,114.77,114.7,114.725,555200000.0
2009-02-05 02:12:00,114.725,114.84,114.705,114.83,512799998.0
2009-02-05 02:13:00,114.83,114.83,114.79,114.795,234599999.0
2009-02-05 02:14:00,114.8,114.8,114.75,114.75,354199997.0
2009-02-05 02:15:00,114.76,114.765,114.745,114.75,462399999.0
2009-02-05 02:16:00,114.75,114.795,114.73,114.785,611999993.0
2009-02-05 02:17:00,114.79,114.79,114.765,114.77,308599998.0
2009-02-05 02:18:00,114.77,114.77,114.725,114.725,246199998.0
2009-02-05 02:19:00,114.725,114.73,114.7,114.7,652999992.0
2009-02-05 02:20:00,114.7,114.7,114.625,114.625,495999996.0
2009-02-05 02:21:00,114.64,114.69,114.625,114.66,518400001.0
2009-02-05 02:22:00,114.65,114.68,114.61,114.62,400400000.0
2009-02-05 02:23:00,114.62,114.65,114.61,114.61,231800001.0
2009-02-05 02:24:00,114.61,114.62,114.595,114.61,324399997.0
2009-02-05 02:25:00,114.61,114.61,114.545,114.57,406200000.0
2009-02-05 02:26:00,114.58,114.625,114.57,114.62,358400000.0
2009-02-05 02:27:00,114.62,114.62,114.595,114.61,260000000.0
2009-02-05 02:28:00,114.6,114.685,114.6,114.685,573599997.0
2009-02-05 02:29:00,114.685,114.685,114.665,114.67,175200000.0
2009-02-05 02:30:00,114.67,114.72,114.67,114.72,148000000.0
2009-02-05 02:31:00,114.73,114.73,114.665,114.685,646199999.0
2009-02-05 02:32:00,114.685,114.685,114.63,114.65,582600000.0
2009-02-05 02:33:00,114.645,114.69,114.645,114.69,267200000.0
2009-02-05 02:34:00,114.69,114.73,114.68,114.71,391200000.0
2009-02-05 02:35:00,114.71,114.74,114.695,114.715,539599999.0
2009-02-05 02:36:00,114.72,114.77,114.72,114.77,468400000.0
2009-02-05 02:37:00,114.77,114.785,114.715,114.73,423200000.0
2009-02-05 02:38:00,114.73,114.75,114.73,114.74,336800001.0
2009-02-05 02:39:00,114.74,114.74,114.665,114.685,649599995.0
2009-02-05 02:40:00,114.685,114.695,114.675,114.68,799999978.0
2009-02-05 02:41:00,114.68,114.68,114.59,114.59,643599998.0
2009-02-05 02:42:00,114.59,114.63,114.575,114.61,653999994.0
2009-02-05 02:43:00,114.61,114.63,114.605,114.625,261599999.0
2009-02-05 02:44:00,114.625,114.63,114.615,114.62,360999998.0
2009-02-05 02:45:00,114.62,114.66,114.595,114.65,360800000.0
2009-02-05 02:46:00,114.64,114.67,114.635,114.665,426400000.0
2009-02-05 02:47:00,114.67,114.67,114.64,114.645,288200000.0
2009-02-05 02:48:00,114.645,114.68,114.645,114.68,194200000.0
2009-02-05 02:49:00,114.68,114.68,114.64,114.64,142600001.0
2009-02-05 02:50:00,114.64,114.64,114.575,114.575,377800001.0
2009-02-05 02:51:00,114.58,114.655,114.575,114.65,510999997.0
2009-02-05 02:52:00,114.65,114.665,114.635,114.65,240800001.0
2009-02-05 02:53:00,114.65,114.65,114.505,114.52,488999996.0
2009-02-05 02:54:00,114.515,114.55,114.505,114.53,538400000.0
2009-02-05 02:55:00,114.52,114.59,114.52,114.59,659200000.0
2009-02-05 02:56:00,114.59,114.605,114.585,114.6,438600000.0
2009-02-05 02:57:00,114.6,114.615,114.565,114.61,610400000.0
2009-02-05 02:58:00,114.605,114.62,114.565,114.575,362600000.0
2009-02-05 02:59:00,114.575,114.575,114.515,114.53,425000001.0
2009-02-05 03:00:00,114.53,114.54,114.515,114.525,231399998.0
2009-02-05 03:01:00,114.53,114.53,114.45,114.45,581199997.0
2009-02-05 03:02:00,114.45,114.45,114.38,114.405,626999999.0
2009-02-05 03:03:00,114.41,114.45,114.35,114.38,825599997.0
2009-02-05 03:04:00,114.39,114.485,114.37,114.475,860799994.0
2009-02-05 03:05:00,114.475,114.49,114.455,114.48,367800001.0
2009-02-05 03:06:00,114.48,114.55,114.47,114.52,689399997.0
2009-02-05 03:07:00,114.515,114.62,114.51,114.575,648600000.0
2009-02-05 03:08:00,114.575,114.575,114.51,114.515,714999999.0
2009-02-05 03:09:00,114.515,114.58,114.515,114.565,736799993.0
2009-02-05 03:10:00,114.58,114.585,114.53,114.535,678999998.0
2009-02-05 03:11:00,114.55,114.58,114.545,114.565,609599998.0
2009-02-05 03:12:00,114.565,114.565,114.535,114.55,691399990.0
2009-02-05 03:13:00,114.55,114.55,114.52,114.545,375199996.0
2009-02-05 03:14:00,114.545,114.6,114.535,114.555,883199992.0
2009-02-05 03:15:00,114.56,114.62,114.555,114.6,536400002.0
2009-02-05 03:16:00,114.6,114.64,114.595,114.615,325999999.0
2009-02-05 03:17:00,114.62,114.73,114.62,114.625,636799994.0
2009-02-05 03:18:00,114.65,114.665,114.625,114.625,398399997.0
2009-02-05 03:19:00,114.63,114.63,114.605,114.605,534399991.0
2009-02-05 03:20:00,114.605,114.63,114.605,114.63,248799996.0
2009-02-05 03:21:00,114.64,114.7,114.635,114.695,451399994.0
2009-02-05 03:22:00,114.695,114.7,114.675,114.68,207999996.0
2009-02-05 03:23:00,114.675,114.715,114.595,114.595,647399998.0
2009-02-05 03:24:00,114.6,114.62,114.59,114.62,459199996.0
2009-02-05 03:25:00,114.62,114.62,114.62,114.62,28800000.0
2009-02-05 03:26:00,114.63,114.64,114.62,114.64,144800001.0
2009-02-05 03:27:00,114.645,114.715,114.615,114.62,461399997.0
2009-02-05 03:28:00,114.62,114.62,114.595,114.6,210399998.0
2009-02-05 03:29:00,114.61,114.615,114.595,114.6,333399999.0
2009-02-05 03:30:00,114.6,114.66,114.595,114.65,175200000.0
2009-02-05 03:31:00,114.66,114.66,114.64,114.64,83800000.0
2009-02-05 03:32:00,114.64,114.64,114.64,114.64,57600000.0
2009-02-05 03:33:00,114.65,114.68,114.645,114.68,340800002.0
2009-02-05 03:34:00,114.68,114.715,114.665,114.68,559999994.0
2009-02-05 03:35:00,114.68,114.7,114.655,114.67,518600000.0
2009-02-05 03:36:00,114.67,114.69,114.635,114.68,556799997.0
2009-02-05 03:37:00,114.67,114.68,114.665,114.665,93800000.0
2009-02-05 03:38:00,114.665,114.68,114.665,114.67,303399997.0
2009-02-05 03:39:00,114.675,114.72,114.665,114.7,331599999.0
2009-02-05 03:40:00,114.7,114.715,114.69,114.69,199200001.0
2009-02-05 03:41:00,114.695,114.7,114.665,114.685,414199995.0
2009-02-05 03:42:00,114.69,114.705,114.69,114.7,140000000.0
2009-02-05 03:43:00,114.69,114.7,114.685,114.685,288399994.0
2009-02-05 03:44:00,114.69,114.745,114.69,114.72,295999999.0
2009-02-05 03:45:00,114.71,114.725,114.675,114.68,277600000.0
2009-02-05 03:46:00,114.68,114.68,114.665,114.665,186400000.0
2009-02-05 03:47:00,114.665,114.68,114.65,114.67,302399997.0
2009-02-05 03:48:00,114.67,114.75,114.67,114.75,281999998.0
2009-02-05 03:49:00,114.75,114.75,114.68,114.68,613799995.0
2009-02-05 03:50:00,114.7,114.75,114.675,114.74,261200000.0
2009-02-05 03:51:00,114.74,114.795,114.74,114.78,569399996.0
2009-02-05 03:52:00,114.775,114.795,114.735,114.745,932199996.0
2009-02-05 03:53:00,114.745,114.795,114.745,114.79,474799999.0
2009-02-05 03:54:00,114.78,114.79,114.78,114.78,232800000.0
2009-02-05 03:55:00,114.78,114.78,114.72,114.73,350799999.0
2009-02-05 03:56:00,114.73,114.74,114.72,114.72,514400000.0
2009-02-05 03:57:00,114.72,114.74,114.72,114.74,581600000.0
2009-02-05 03:58:00,114.74,114.76,114.68,114.69,394100000.0
2009-02-05 03:59:00,114.69,114.705,114.68,114.68,583399997.0
2009-02-05 04:00:00,114.68,114.7,114.67,114.67,487399995.0
2009-02-05 04:01:00,114.67,114.69,114.655,114.66,636000000.0
2009-02-05 04:02:00,114.66,114.665,114.62,114.65,429600000.0
2009-02-05 04:03:00,114.655,114.71,114.64,114.7,690999999.0
2009-02-05 04:04:00,114.7,114.74,114.7,114.7,510000001.0
2009-02-05 04:05:00,114.7,114.7,114.7,114.7,22400000.0
2009-02-05 04:06:00,114.7,114.7,114.68,114.68,171200000.0
2009-02-05 04:07:00,114.68,114.7,114.68,114.68,630999994.0
2009-02-05 04:08:00,114.68,114.71,114.68,114.705,693999996.0
2009-02-05 04:09:00,114.705,114.705,114.7,114.705,239800000.0
2009-02-05 04:10:00,114.7,114.7,114.65,114.68,619399998.0
2009-02-05 04:11:00,114.68,114.69,114.66,114.68,332199999.0
2009-02-05 04:12:00,114.68,114.72,114.68,114.705,364000000.0
2009-02-05 04:13:00,114.705,114.72,114.7,114.7,443999995.0
2009-02-05 04:14:00,114.7,114.7,114.7,114.7,9600000.0
2009-02-05 04:15:00,114.7,114.72,114.685,114.69,321000000.0
2009-02-05 04:16:00,114.69,114.7,114.68,114.68,510799997.0
2009-02-05 04:17:00,114.68,114.69,114.68,114.69,76800000.0
2009-02-05 04:18:00,114.69,114.69,114.68,114.68,185599999.0
2009-02-05 04:19:00,114.68,114.69,114.65,114.655,328000000.0
2009-02-05 04:20:00,114.65,114.68,114.65,114.68,367999999.0
2009-02-05 04:21:00,114.685,114.69,114.675,114.68,144000000.0
2009-02-05 04:22:00,114.685,114.69,114.68,114.69,131200000.0
2009-02-05 04:23:00,114.69,114.695,114.68,114.695,154400000.0
2009-02-05 04:24:00,114.685,114.69,114.63,114.64,880799987.0
2009-02-05 04:25:00,114.64,114.66,114.605,114.62,788999989.0
2009-02-05 04:26:00,114.61,114.64,114.595,114.595,421599996.0
2009-02-05 04:27:00,114.595,114.62,114.595,114.62,392999995.0
2009-02-05 04:28:00,114.62,114.63,114.565,114.58,797599988.0
2009-02-05 04:29:00,114.58,114.58,114.45,114.495,931599991.0
2009-02-05 04:30:00,114.505,114.53,114.49,114.505,870399994.0
2009-02-05 04:31:00,114.505,114.54,114.505,114.52,343199994.0
2009-02-05 04:32:00,114.52,114.52,114.5,114.505,385600000.0
2009-02-05 04:33:00,114.505,114.51,114.455,114.48,439199998.0
2009-02-05 04:34:00,114.49,114.515,114.465,114.48,728799997.0
2009-02-05 04:35:00,114.48,114.51,114.435,114.5,464800000.0
2009-02-05 04:36:00,114.5,114.545,114.5,114.54,294200000.0
2009-02-05 04:37:00,114.535,114.55,114.53,114.545,251599998.0
2009-02-05 04:38:00,114.545,114.57,114.52,114.52,585200000.0
2009-02-05 04:39:00,114.52,114.545,114.515,114.535,389799996.0
2009-02-05 04:40:00,114.545,114.545,114.465,114.475,289599999.0
2009-02-05 04:41:00,114.47,114.505,114.47,114.495,399800002.0
2009-02-05 04:42:00,114.5,114.53,114.495,114.5,215400000.0
2009-02-05 04:43:00,114.5,114.525,114.5,114.525,154200001.0
2009-02-05 04:44:00,114.525,114.535,114.525,114.535,211000000.0
2009-02-05 04:45:00,114.535,114.55,114.535,114.545,81000003.0
2009-02-05 04:46:00,114.535,114.55,114.535,114.545,60200000.0
2009-02-05 04:47:00,114.545,114.565,114.545,114.555,263000005.0
2009-02-05 04:48:00,114.555,114.555,114.535,114.535,89000000.0
2009-02-05 04:49:00,114.535,114.575,114.535,114.575,143600000.0
2009-02-05 04:50:00,114.565,114.57,114.565,114.57,229999998.0
2009-02-05 04:51:00,114.565,114.59,114.565,114.59,84200000.0
2009-02-05 04:52:00,114.595,114.605,114.56,114.56,473400005.0
2009-02-05 04:53:00,114.56,114.56,114.56,114.56,6400000.0
2009-02-05 04:54:00,114.55,114.56,114.545,114.56,355599999.0
2009-02-05 04:55:00,114.56,114.585,114.56,114.57,241200001.0
2009-02-05 04:56:00,114.575,114.6,114.56,114.6,174000001.0
2009-02-05 04:57:00,114.595,114.595,114.565,114.565,240000000.0
2009-02-05 04:58:00,114.565,114.63,114.565,114.6,491400000.0
2009-02-05 04:59:00,114.6,114.6,114.505,114.51,557399997.0
2009-02-05 05:00:00,114.525,114.54,114.495,114.53,1070199995.0
2009-02-05 05:01:00,114.53,114.545,114.53,114.535,164399998.0
2009-02-05 05:02:00,114.535,114.535,114.52,114.52,54000000.0
2009-02-05 05:03:00,114.52,114.54,114.51,114.51,881599985.0
2009-02-05 05:04:00,114.51,114.535,114.51,114.525,534799995.0
2009-02-05 05:05:00,114.535,114.54,114.5,114.54,493799993.0
2009-02-05 05:06:00,114.53,114.53,114.515,114.515,608799994.0
2009-02-05 05:07:00,114.515,114.54,114.505,114.505,355599997.0
2009-02-05 05:08:00,114.505,114.52,114.495,114.515,137400000.0
2009-02-05 05:09:00,114.515,114.525,114.515,114.525,118600000.0
2009-02-05 05:10:00,114.525,114.525,114.51,114.51,50400000.0
2009-02-05 05:11:00,114.51,114.52,114.51,114.515,112200000.0
2009-02-05 05:12:00,114.515,114.54,114.515,114.535,69600000.0
2009-02-05 05:13:00,114.535,114.555,114.53,114.535,205200001.0
2009-02-05 05:14:00,114.535,114.535,114.53,114.535,28800000.0
2009-02-05 05:15:00,114.535,114.54,114.52,114.525,84800000.0
2009-02-05 05:16:00,114.525,114.525,114.52,114.52,13600000.0
2009-02-05 05:17:00,114.52,114.52,114.47,114.47,179800000.0
2009-02-05 05:18:00,114.47,114.48,114.47,114.475,188800000.0
2009-02-05 05:19:00,114.475,114.48,114.455,114.46,147400000.0
2009-02-05 05:20:00,114.465,114.49,114.465,114.49,64800000.0
2009-02-05 05:21:00,114.485,114.495,114.485,114.495,74600000.0
2009-02-05 05:22:00,114.5,114.52,114.495,114.51,201000000.0
2009-02-05 05:23:00,114.515,114.53,114.51,114.51,112000000.0
2009-02-05 05:24:00,114.51,114.51,114.5,114.5,54400000.0
2009-02-05 05:25:00,114.5,114.51,114.475,114.475,71200000.0
2009-02-05 05:26:00,114.48,114.51,114.48,114.51,116800000.0
2009-02-05 05:27:00,114.51,114.53,114.5,114.5,146800000.0
2009-02-05 05:28:00,114.5,114.515,114.495,114.5,42400000.0
2009-02-05 05:29:00,114.5,114.5,114.475,114.48,100800000.0
2009-02-05 05:30:00,114.48,114.495,114.465,114.49,491399995.0
2009-02-05 05:31:00,114.49,114.555,114.49,114.535,514800002.0
2009-02-05 05:32:00,114.525,114.585,114.515,114.58,384000001.0
2009-02-05 05:33:00,114.58,114.6,114.58,114.6,461000000.0
2009-02-05 05:34:00,114.605,114.685,114.59,114.665,915600000.0
2009-02-05 05:35:00,114.67,114.775,114.665,114.76,889999995.0
2009-02-05 05:36:00,114.765,114.765,114.66,114.68,627799999.0
2009-02-05 05:37:00,114.68,114.68,114.67,114.67,188800001.0
2009-02-05 05:38:00,114.67,114.71,114.665,114.685,309400000.0
2009-02-05 05:39:00,114.69,114.69,114.67,114.67,347799996.0
2009-02-05 05:40:00,114.67,114.675,114.66,114.67,251800000.0
2009-02-05 05:41:00,114.67,114.695,114.665,114.69,564999999.0
2009-02-05 05:42:00,114.69,114.72,114.69,114.705,361200000.0
2009-02-05 05:43:00,114.705,114.715,114.7,114.705,357600000.0
2009-02-05 05:44:00,114.705,114.79,114.705,114.75,780599991.0
2009-02-05 05:45:00,114.74,114.75,114.73,114.74,801600001.0
2009-02-05 05:46:00,114.735,114.745,114.735,114.745,406799997.0
2009-02-05 05:47:00,114.745,114.75,114.74,114.745,187200001.0
2009-02-05 05:48:00,114.745,114.765,114.735,114.755,352600001.0
2009-02-05 05:49:00,114.755,114.77,114.745,114.755,376399996.0
2009-02-05 05:50:00,114.755,114.775,114.71,114.72,921599998.0
2009-02-05 05:51:00,114.72,114.74,114.715,114.725,530599999.0
2009-02-05 05:52:00,114.73,114.76,114.73,114.74,395800000.0
2009-02-05 05:53:00,114.75,114.76,114.74,114.75,269200000.0
2009-02-05 05:54:00,114.745,114.76,114.745,114.75,343200000.0
2009-02-05 05:55:00,114.75,114.77,114.745,114.77,434800000.0
2009-02-05 05:56:00,114.77,114.78,114.755,114.78,493200000.0
2009-02-05 05:57:00,114.78,114.795,114.765,114.77,376799999.0
2009-02-05 05:58:00,114.77,114.78,114.725,114.725,397600000.0
2009-02-05 05:59:00,114.725,114.725,114.68,114.69,477399998.0
2009-02-05 06:00:00,114.69,114.745,114.675,114.735,522599998.0
2009-02-05 06:01:00,114.74,114.77,114.74,114.77,528199995.0
2009-02-05 06:02:00,114.76,114.765,114.745,114.755,360999999.0
2009-02-05 06:03:00,114.755,114.785,114.725,114.73,266200000.0
2009-02-05 06:04:00,114.73,114.73,114.69,114.7,296399998.0
2009-02-05 06:05:00,114.695,114.695,114.675,114.69,218999998.0
2009-02-05 06:06:00,114.705,114.705,114.685,114.705,318199998.0
2009-02-05 06:07:00,114.705,114.715,114.695,114.7,500399999.0
2009-02-05 06:08:00,114.715,114.73,114.715,114.715,286599997.0
2009-02-05 06:09:00,114.715,114.73,114.695,114.705,849399986.0
2009-02-05 06:10:00,114.715,114.74,114.705,114.72,411399995.0
2009-02-05 06:11:00,114.72,114.74,114.72,114.74,52000000.0
2009-02-05 06:12:00,114.735,114.74,114.715,114.74,364599994.0
2009-02-05 06:13:00,114.74,114.75,114.715,114.725,316999999.0
2009-02-05 06:14:00,114.725,114.745,114.725,114.73,224199997.0
2009-02-05 06:15:00,114.73,114.79,114.73,114.79,361199999.0
2009-02-05 06:16:00,114.79,114.875,114.785,114.865,265200000.0
2009-02-05 06:17:00,114.86,114.87,114.86,114.87,107800000.0
2009-02-05 06:18:00,114.87,114.9,114.855,114.87,226200000.0
2009-02-05 06:19:00,114.87,114.89,114.845,114.89,316600001.0
2009-02-05 06:20:00,114.89,114.955,114.89,114.95,393200000.0
2009-02-05 06:21:00,114.95,114.95,114.9,114.92,415200000.0
2009-02-05 06:22:00,114.92,114.95,114.895,114.9,383000000.0
2009-02-05 06:23:00,114.9,114.915,114.9,114.905,236800000.0
2009-02-05 06:24:00,114.905,114.95,114.9,114.94,341799999.0
2009-02-05 06:25:00,114.94,114.94,114.91,114.93,193600000.0
2009-02-05 06:26:00,114.93,114.995,114.915,114.98,605400001.0
2009-02-05 06:27:00,114.975,114.975,114.94,114.94,817399996.0
2009-02-05 06:28:00,114.94,114.94,114.9,114.91,566799999.0
2009-02-05 06:29:00,114.91,114.945,114.91,114.93,597599997.0
2009-02-05 06:30:00,114.93,114.93,114.905,114.915,660399999.0
2009-02-05 06:31:00,114.915,114.95,114.915,114.935,252599996.0
2009-02-05 06:32:00,114.94,114.965,114.935,114.945,548599987.0
2009-02-05 06:33:00,114.945,114.96,114.93,114.93,750599973.0
2009-02-05 06:34:00,114.935,114.94,114.9,114.9,418999996.0
2009-02-05 06:35:00,114.9,114.915,114.88,114.905,232400000.0
2009-02-05 06:36:00,114.905,114.915,114.905,114.905,222800006.0
2009-02-05 06:37:00,114.905,114.92,114.905,114.92,190400000.0
2009-02-05 06:38:00,114.92,114.93,114.82,114.865,896599997.0
2009-02-05 06:39:00,114.87,114.875,114.845,114.875,571999999.0
2009-02-05 06:40:00,114.87,114.875,114.855,114.86,329600002.0
2009-02-05 06:41:00,114.865,114.865,114.795,114.805,528399998.0
2009-02-05 06:42:00,114.805,114.815,114.795,114.81,375399996.0
2009-02-05 06:43:00,114.81,114.825,114.795,114.805,565999997.0
2009-02-05 06:44:00,114.805,114.82,114.79,114.795,396600000.0
2009-02-05 06:45:00,114.8,114.8,114.735,114.75,372999999.0
2009-02-05 06:46:00,114.75,114.78,114.735,114.77,238300001.0
2009-02-05 06:47:00,114.77,114.77,114.725,114.76,299199999.0
2009-02-05 06:48:00,114.76,114.76,114.73,114.73,187599999.0
2009-02-05 06:49:00,114.73,114.73,114.695,114.705,526400001.0
2009-02-05 06:50:00,114.71,114.74,114.705,114.72,423600002.0
2009-02-05 06:51:00,114.72,114.74,114.72,114.74,260399996.0
2009-02-05 06:52:00,114.735,114.74,114.735,114.74,109200000.0
2009-02-05 06:53:00,114.735,114.74,114.705,114.705,561000000.0
2009-02-05 06:54:00,114.705,114.73,114.705,114.72,381600002.0
2009-02-05 06:55:00,114.72,114.74,114.71,114.735,312799999.0
2009-02-05 06:56:00,114.72,114.77,114.72,114.76,595199999.0
2009-02-05 06:57:00,114.76,114.76,114.73,114.735,267799999.0
2009-02-05 06:58:00,114.735,114.76,114.735,114.735,210000001.0
2009-02-05 06:59:00,114.735,114.735,114.7,114.71,741199998.0
2009-02-05 07:00:00,114.71,114.725,114.7,114.71,763599991.0
2009-02-05 07:01:00,114.71,114.73,114.7,114.72,547799994.0
2009-02-05 07:02:00,114.73,114.73,114.72,114.73,103600000.0
2009-02-05 07:03:00,114.73,114.735,114.705,114.71,670199997.0
2009-02-05 07:04:00,114.71,114.735,114.7,114.705,333000000.0
2009-02-05 07:05:00,114.705,114.71,114.7,114.705,104000000.0
2009-02-05 07:06:00,114.705,114.715,114.7,114.7,185600000.0
2009-02-05 07:07:00,114.7,114.7,114.7,114.7,185600000.0
2009-02-05 07:08:00,114.7,114.7,114.67,114.68,152000000.0
2009-02-05 07:09:00,114.68,114.69,114.66,114.69,378999998.0
2009-02-05 07:10:00,114.69,114.73,114.68,114.73,746800004.0
2009-02-05 07:11:00,114.73,114.735,114.705,114.72,729600000.0
2009-02-05 07:12:00,114.715,114.74,114.715,114.74,149199998.0
2009-02-05 07:13:00,114.735,114.82,114.735,114.81,542800001.0
2009-02-05 07:14:00,114.8,114.8,114.705,114.715,807399994.0
2009-02-05 07:15:00,114.715,114.72,114.69,114.7,770799991.0
2009-02-05 07:16:00,114.7,114.72,114.66,114.705,634200002.0
2009-02-05 07:17:00,114.705,114.72,114.69,114.7,691399998.0
2009-02-05 07:18:00,114.7,114.71,114.62,114.62,332000000.0
2009-02-05 07:19:00,114.62,114.62,114.555,114.58,857200001.0
2009-02-05 07:20:00,114.59,114.615,114.57,114.6,861399998.0
2009-02-05 07:21:00,114.6,114.68,114.595,114.68,282599999.0
2009-02-05 07:22:00,114.68,114.76,114.655,114.725,863200000.0
2009-02-05 07:23:00,114.725,114.745,114.66,114.67,761799997.0
2009-02-05 07:24:00,114.67,114.7,114.665,114.69,467799994.0
2009-02-05 07:25:00,114.685,114.715,114.685,114.7,663599999.0
2009-02-05 07:26:00,114.7,114.7,114.68,114.685,421399999.0
2009-02-05 07:27:00,114.685,114.69,114.655,114.665,626799993.0
2009-02-05 07:28:00,114.67,114.695,114.65,114.685,486999999.0
2009-02-05 07:29:00,114.68,114.725,114.68,114.72,550999996.0
2009-02-05 07:30:00,114.72,114.75,114.69,114.75,747399993.0
2009-02-05 07:31:00,114.755,114.755,114.715,114.725,514799998.0
2009-02-05 07:32:00,114.715,114.74,114.705,114.72,362200000.0
2009-02-05 07:33:00,114.72,114.73,114.695,114.715,540199994.0
2009-02-05 07:34:00,114.715,114.835,114.71,114.825,1066999998.0
2009-02-05 07:35:00,114.825,114.825,114.76,114.795,1047799994.0
2009-02-05 07:36:00,114.795,114.8,114.745,114.75,352800000.0
2009-02-05 07:37:00,114.75,114.755,114.72,114.72,378199996.0
2009-02-05 07:38:00,114.72,114.73,114.705,114.715,467199989.0
2009-02-05 07:39:00,114.72,114.72,114.69,114.7,322200000.0
2009-02-05 07:40:00,114.7,114.72,114.7,114.715,367600001.0
2009-02-05 07:41:00,114.715,114.715,114.67,114.675,398200000.0
2009-02-05 07:42:00,114.68,114.7,114.655,114.7,551599998.0
2009-02-05 07:43:00,114.705,114.73,114.685,114.72,658000001.0
2009-02-05 07:44:00,114.72,114.72,114.695,114.7,302400000.0
2009-02-05 07:45:00,114.7,114.7,114.65,114.68,501000003.0
2009-02-05 07:46:00,114.68,114.725,114.68,114.695,484200003.0
2009-02-05 07:47:00,114.695,114.7,114.68,114.7,220600000.0
2009-02-05 07:48:00,114.7,114.7,114.675,114.68,198200000.0
2009-02-05 07:49:00,114.68,114.68,114.65,114.65,424600003.0
2009-02-05 07:50:00,114.65,114.665,114.625,114.64,655199996.0
2009-02-05 07:51:00,114.645,114.67,114.64,114.66,317600000.0
2009-02-05 07:52:00,114.67,114.7,114.65,114.69,697399997.0
2009-02-05 07:53:00,114.685,114.69,114.61,114.61,855599998.0
2009-02-05 07:54:00,114.61,114.61,114.56,114.575,773399999.0
2009-02-05 07:55:00,114.58,114.64,114.565,114.64,713800001.0
2009-02-05 07:56:00,114.64,114.7,114.63,114.67,633599999.0
2009-02-05 07:57:00,114.67,114.68,114.645,114.65,436199998.0
2009-02-05 07:58:00,114.645,114.65,114.62,114.645,587000000.0
2009-02-05 07:59:00,114.645,114.68,114.635,114.665,460800000.0
2009-02-05 08:00:00,114.665,114.73,114.66,114.73,852799998.0
2009-02-05 08:01:00,114.74,114.76,114.715,114.725,830599997.0
2009-02-05 08:02:00,114.73,114.73,114.675,114.68,698000001.0
2009-02-05 08:03:00,114.68,114.71,114.655,114.655,443800000.0
2009-02-05 08:04:00,114.65,114.71,114.65,114.71,504399999.0
2009-02-05 08:05:00,114.695,114.74,114.695,114.74,593200004.0
2009-02-05 08:06:00,114.75,114.75,114.715,114.745,818199999.0
2009-02-05 08:07:00,114.74,114.795,114.735,114.78,602800001.0
2009-02-05 08:08:00,114.78,114.79,114.76,114.775,388400003.0
2009-02-05 08:09:00,114.775,114.875,114.765,114.875,592600006.0
2009-02-05 08:10:00,114.88,114.88,114.825,114.835,483999993.0
2009-02-05 08:11:00,114.84,114.85,114.825,114.835,587399989.0
2009-02-05 08:12:00,114.835,114.835,114.81,114.825,511799994.0
2009-02-05 08:13:00,114.815,114.83,114.8,114.815,1155999995.0
2009-02-05 08:14:00,114.805,114.835,114.795,114.815,622599999.0
2009-02-05 08:15:00,114.82,114.86,114.815,114.82,399000000.0
2009-02-05 08:16:00,114.835,114.865,114.83,114.86,657599999.0
2009-02-05 08:17:00,114.86,114.875,114.835,114.87,717399998.0
2009-02-05 08:18:00,114.87,114.895,114.845,114.865,715599995.0
2009-02-05 08:19:00,114.865,114.885,114.825,114.83,618199999.0
2009-02-05 08:20:00,114.83,114.84,114.795,114.795,409800001.0
2009-02-05 08:21:00,114.795,114.875,114.795,114.875,698599999.0
2009-02-05 08:22:00,114.875,114.91,114.865,114.87,227600000.0
2009-02-05 08:23:00,114.87,114.88,114.86,114.86,107000000.0
2009-02-05 08:24:00,114.86,114.86,114.835,114.845,895999993.0
2009-02-05 08:25:00,114.85,114.85,114.81,114.81,332200000.0
2009-02-05 08:26:00,114.81,114.81,114.765,114.8,364200000.0
2009-02-05 08:27:00,114.8,114.845,114.8,114.83,376600000.0
2009-02-05 08:28:00,114.82,114.855,114.81,114.81,279000001.0
2009-02-05 08:29:00,114.82,114.89,114.815,114.885,568400000.0
2009-02-05 08:30:00,114.885,114.91,114.875,114.9,318200003.0
2009-02-05 08:31:00,114.9,114.9,114.86,114.895,276800000.0
2009-02-05 08:32:00,114.895,114.895,114.82,114.83,393200002.0
2009-02-05 08:33:00,114.83,114.84,114.8,114.8,275400000.0
2009-02-05 08:34:00,114.795,114.81,114.795,114.805,90200001.0
2009-02-05 08:35:00,114.805,114.82,114.795,114.815,134200000.0
2009-02-05 08:36:00,114.805,114.805,114.78,114.8,190800000.0
2009-02-05 08:37:00,114.805,114.87,114.805,114.855,341600000.0
2009-02-05 08:38:00,114.855,114.855,114.805,114.805,307600000.0
2009-02-05 08:39:00,114.805,114.805,114.755,114.78,117000000.0
2009-02-05 08:40:00,114.78,114.78,114.735,114.75,391799999.0
2009-02-05 08:41:00,114.75,114.75,114.7,114.7,328600002.0
2009-02-05 08:42:00,114.705,114.75,114.705,114.745,382000001.0
2009-02-05 08:43:00,114.745,114.8,114.745,114.785,279200000.0
2009-02-05 08:44:00,114.785,114.785,114.76,114.765,358200004.0
2009-02-05 08:45:00,114.765,114.805,114.765,114.805,507400007.0
2009-02-05 08:46:00,114.805,114.84,114.805,114.83,603199998.0
2009-02-05 08:47:00,114.83,114.835,114.825,114.825,183399998.0
2009-02-05 08:48:00,114.825,114.825,114.795,114.82,371999998.0
2009-02-05 08:49:00,114.82,114.82,114.795,114.795,303400002.0
2009-02-05 08:50:00,114.795,114.795,114.79,114.795,112800000.0
2009-02-05 08:51:00,114.79,114.83,114.79,114.815,354400000.0
2009-02-05 08:52:00,114.815,114.815,114.79,114.805,321199999.0
2009-02-05 08:53:00,114.81,114.85,114.805,114.815,361000000.0
2009-02-05 08:54:00,114.815,114.825,114.815,114.825,47000000.0
2009-02-05 08:55:00,114.825,114.83,114.775,114.805,274800001.0
2009-02-05 08:56:00,114.805,114.82,114.805,114.815,91600001.0
2009-02-05 08:57:00,114.815,114.83,114.81,114.81,384199998.0
2009-02-05 08:58:00,114.81,114.81,114.765,114.765,308399998.0
2009-02-05 08:59:00,114.78,114.785,114.765,114.77,548599998.0
2009-02-05 09:00:00,114.77,114.79,114.75,114.75,548799999.0
2009-02-05 09:01:00,114.75,114.76,114.71,114.76,319400000.0
2009-02-05 09:02:00,114.76,114.77,114.735,114.76,411800000.0
2009-02-05 09:03:00,114.76,114.76,114.72,114.755,422200000.0
2009-02-05 09:04:00,114.755,114.775,114.725,114.74,194200000.0
2009-02-05 09:05:00,114.75,114.76,114.735,114.76,342200000.0
2009-02-05 09:06:00,114.76,114.76,114.69,114.69,285000000.0
2009-02-05 09:07:00,114.675,114.675,114.645,114.66,429800000.0
2009-02-05 09:08:00,114.655,114.72,114.655,114.705,398599998.0
2009-02-05 09:09:00,114.705,114.71,114.67,114.67,220400000.0
2009-02-05 09:10:00,114.68,114.68,114.645,114.645,382800000.0
2009-02-05 09:11:00,114.64,114.7,114.595,114.665,560799999.0
2009-02-05 09:12:00,114.665,114.785,114.655,114.78,797799990.0
2009-02-05 09:13:00,114.795,114.84,114.765,114.815,820199995.0
2009-02-05 09:14:00,114.825,114.93,114.825,114.9,583999996.0
2009-02-05 09:15:00,114.915,114.915,114.81,114.81,565200000.0
2009-02-05 09:16:00,114.81,114.855,114.77,114.845,463799998.0
2009-02-05 09:17:00,114.85,114.895,114.845,114.885,504399998.0
2009-02-05 09:18:00,114.88,114.915,114.88,114.895,292200000.0
2009-02-05 09:19:00,114.91,114.955,114.87,114.945,433800000.0
2009-02-05 09:20:00,114.945,115.04,114.945,115.01,444600001.0
2009-02-05 09:21:00,115.01,115.01,114.935,114.935,596599998.0
2009-02-05 09:22:00,114.935,115.0,114.935,114.99,721599994.0
2009-02-05 09:23:00,114.99,115.07,114.99,115.06,869999998.0
2009-02-05 09:24:00,115.06,115.11,115.05,115.11,409600001.0
2009-02-05 09:25:00,115.11,115.12,115.035,115.045,364000003.0
2009-02-05 09:26:00,115.045,115.055,115.02,115.04,172800000.0
2009-02-05 09:27:00,115.05,115.35,115.05,115.345,721600002.0
2009-02-05 09:28:00,115.35,115.35,115.265,115.265,440600000.0
2009-02-05 09:29:00,115.265,115.295,115.26,115.26,547800002.0
2009-02-05 09:30:00,115.26,115.265,115.23,115.25,383900000.0
2009-02-05 09:31:00,115.25,115.28,115.245,115.27,368800000.0
2009-02-05 09:32:00,115.275,115.275,115.205,115.25,847200001.0
2009-02-05 09:33:00,115.245,115.3,115.245,115.265,525800004.0
2009-02-05 09:34:00,115.265,115.28,115.255,115.265,417000000.0
2009-02-05 09:35:00,115.265,115.28,115.215,115.27,476199999.0
2009-02-05 09:36:00,115.27,115.32,115.255,115.26,427800001.0
2009-02-05 09:37:00,115.26,115.295,115.23,115.26,411400000.0
2009-02-05 09:38:00,115.26,115.26,115.225,115.24,476799998.0
2009-02-05 09:39:00,115.24,115.255,115.205,115.205,597000003.0
2009-02-05 09:40:00,115.205,115.22,115.165,115.165,737800002.0
2009-02-05 09:41:00,115.16,115.16,115.095,115.095,366000002.0
2009-02-05 09:42:00,115.12,115.12,115.055,115.06,1058400000.0
2009-02-05 09:43:00,115.07,115.095,115.035,115.095,443200001.0
2009-02-05 09:44:00,115.095,115.165,115.09,115.135,491600002.0
2009-02-05 09:45:00,115.125,115.18,115.105,115.155,437600000.0
2009-02-05 09:46:00,115.155,115.17,115.09,115.17,366800000.0
2009-02-05 09:47:00,115.17,115.22,115.17,115.21,344200000.0
2009-02-05 09:48:00,115.21,115.23,115.2,115.205,589400001.0
2009-02-05 09:49:00,115.22,115.24,115.195,115.215,393800003.0
2009-02-05 09:50:00,115.215,115.22,115.2,115.205,445600000.0
2009-02-05 09:51:00,115.205,115.205,115.14,115.14,214400000.0
2009-02-05 09:52:00,115.155,115.165,115.14,115.15,458800002.0
2009-02-05 09:53:00,115.145,115.17,115.095,115.105,1055800001.0
2009-02-05 09:54:00,115.105,115.11,115.095,115.095,749800001.0
2009-02-05 09:55:00,115.095,115.1,115.015,115.035,1293800006.0
2009-02-05 09:56:00,115.04,115.04,114.93,114.935,725999999.0
2009-02-05 09:57:00,114.935,114.935,114.85,114.865,950600005.0
2009-02-05 09:58:00,114.86,114.94,114.86,114.935,921600004.0
2009-02-05 09:59:00,114.935,114.955,114.92,114.92,979800004.0
2009-02-05 10:00:00,114.925,115.045,114.91,115.045,1068600008.0
2009-02-05 10:01:00,115.045,115.045,114.92,114.92,688600002.0
2009-02-05 10:02:00,114.92,114.92,114.83,114.88,770600006.0
2009-02-05 10:03:00,114.875,114.915,114.865,114.91,790800010.0
2009-02-05 10:04:00,114.905,114.915,114.89,114.895,572800004.0
2009-02-05 10:05:00,114.895,114.93,114.865,114.89,1029000000.0
2009-02-05 10:06:00,114.89,114.915,114.875,114.905,579999997.0
2009-02-05 10:07:00,114.905,114.91,114.845,114.865,1201399993.0
2009-02-05 10:08:00,114.865,114.89,114.855,114.865,793599999.0
2009-02-05 10:09:00,114.87,114.87,114.74,114.755,998600004.0
2009-02-05 10:10:00,114.76,114.79,114.74,114.765,1082400003.0
2009-02-05 10:11:00,114.76,114.795,114.68,114.68,998800006.0
2009-02-05 10:12:00,114.68,114.69,114.625,114.655,1014800001.0
2009-02-05 10:13:00,114.655,114.695,114.645,114.65,974999999.0
2009-02-05 10:14:00,114.65,114.655,114.605,114.625,1502400016.0
2009-02-05 10:15:00,114.625,114.705,114.625,114.68,1311800013.0
2009-02-05 10:16:00,114.675,114.7,114.65,114.655,1390599999.0
2009-02-05 10:17:00,114.655,114.68,114.565,114.57,1222999999.0
2009-02-05 10:18:00,114.57,114.695,114.56,114.665,934199997.0
2009-02-05 10:19:00,114.665,114.69,114.62,114.64,790199999.0
2009-02-05 10:20:00,114.64,114.71,114.635,114.68,657399997.0
2009-02-05 10:21:00,114.68,114.7,114.63,114.665,739800003.0
2009-02-05 10:22:00,114.68,114.73,114.655,114.73,685000001.0
2009-02-05 10:23:00,114.735,114.74,114.67,114.68,585300000.0
2009-02-05 10:24:00,114.68,114.73,114.68,114.705,885200002.0
2009-02-05 10:25:00,114.705,114.76,114.7,114.76,617800000.0
2009-02-05 10:26:00,114.75,114.775,114.74,114.76,414400003.0
2009-02-05 10:27:00,114.76,114.86,114.76,114.81,1056200002.0
2009-02-05 10:28:00,114.825,114.85,114.795,114.83,889400008.0
2009-02-05 10:29:00,114.84,114.98,114.84,114.955,1028600002.0
2009-02-05 10:30:00,114.955,114.975,114.92,114.94,834400004.0
2009-02-05 10:31:00,114.94,114.95,114.93,114.935,685800002.0
2009-02-05 10:32:00,114.945,115.01,114.945,114.975,967200004.0
2009-02-05 10:33:00,114.975,114.98,114.935,114.945,974199999.0
2009-02-05 10:34:00,114.95,114.96,114.925,114.95,784599998.0
2009-02-05 10:35:00,114.955,114.96,114.935,114.94,877599999.0
2009-02-05 10:36:00,114.945,114.95,114.91,114.915,707599998.0
2009-02-05 10:37:00,114.915,114.92,114.835,114.875,968799999.0
2009-02-05 10:38:00,114.88,114.93,114.83,114.845,691800003.0
2009-02-05 10:39:00,114.845,114.85,114.815,114.835,1105400003.0
2009-02-05 10:40:00,114.835,114.9,114.825,114.825,772800001.0
2009-02-05 10:41:00,114.82,114.9,114.82,114.885,780999998.0
2009-02-05 10:42:00,114.89,114.92,114.865,114.875,744199998.0
2009-02-05 10:43:00,114.875,114.91,114.86,114.9,945199996.0
2009-02-05 10:44:00,114.915,114.915,114.875,114.89,647200002.0
2009-02-05 10:45:00,114.89,114.955,114.885,114.955,1060000007.0
2009-02-05 10:46:00,114.955,114.97,114.92,114.945,940200002.0
2009-02-05 10:47:00,114.945,114.945,114.925,114.93,787200004.0
2009-02-05 10:48:00,114.93,114.93,114.915,114.915,516800001.0
2009-02-05 10:49:00,114.915,114.955,114.915,114.945,581599999.0
2009-02-05 10:50:00,114.945,114.945,114.905,114.91,1017200001.0
2009-02-05 10:51:00,114.91,114.925,114.89,114.895,650400006.0
2009-02-05 10:52:00,114.9,114.9,114.89,114.895,280799999.0
2009-02-05 10:53:00,114.9,114.9,114.86,114.87,671599995.0
2009-02-05 10:54:00,114.87,114.87,114.825,114.835,549000000.0
2009-02-05 10:55:00,114.835,114.895,114.835,114.89,1086800002.0
2009-02-05 10:56:00,114.895,114.92,114.87,114.885,879999999.0
2009-02-05 10:57:00,114.885,114.92,114.88,114.915,1204799999.0
2009-02-05 10:58:00,114.915,114.965,114.915,114.93,1013799999.0
2009-02-05 10:59:00,114.93,114.97,114.92,114.955,1052800006.0
2009-02-05 11:00:00,114.96,115.05,114.96,115.05,955800000.0
2009-02-05 11:01:00,115.05,115.05,114.98,114.98,746400001.0
2009-02-05 11:02:00,114.985,115.015,114.925,115.005,935600000.0
2009-02-05 11:03:00,115.005,115.06,114.995,115.045,983800000.0
2009-02-05 11:04:00,115.05,115.11,115.035,115.075,691200000.0
2009-02-05 11:05:00,115.075,115.075,115.05,115.06,321200000.0
2009-02-05 11:06:00,115.055,115.07,115.005,115.015,1132000008.0
2009-02-05 11:07:00,115.015,115.065,115.015,115.05,1086400002.0
2009-02-05 11:08:00,115.05,115.08,115.04,115.07,865200001.0
2009-02-05 11:09:00,115.065,115.095,115.035,115.08,1102400000.0
2009-02-05 11:10:00,115.075,115.085,115.045,115.05,532200000.0
2009-02-05 11:11:00,115.05,115.235,115.045,115.225,992399999.0
2009-02-05 11:12:00,115.235,115.29,115.205,115.265,1156400005.0
2009-02-05 11:13:00,115.265,115.325,115.265,115.325,891200005.0
2009-02-05 11:14:00,115.315,115.385,115.315,115.38,839400007.0
2009-02-05 11:15:00,115.375,115.38,115.295,115.325,722400002.0
2009-02-05 11:16:00,115.325,115.335,115.285,115.325,429700000.0
2009-02-05 11:17:00,115.33,115.385,115.33,115.36,910000003.0
2009-02-05 11:18:00,115.355,115.385,115.27,115.31,889000008.0
2009-02-05 11:19:00,115.305,115.315,115.26,115.285,594800005.0
2009-02-05 11:20:00,115.28,115.28,115.23,115.26,635200000.0
2009-02-05 11:21:00,115.26,115.36,115.255,115.36,1120200006.0
2009-02-05 11:22:00,115.355,115.355,115.29,115.305,505800004.0
2009-02-05 11:23:00,115.305,115.305,115.265,115.3,870000011.0
2009-02-05 11:24:00,115.3,115.32,115.28,115.28,690800007.0
2009-02-05 11:25:00,115.28,115.28,115.215,115.225,703600001.0
2009-02-05 11:26:00,115.22,115.245,115.215,115.225,790400005.0
2009-02-05 11:27:00,115.225,115.265,115.185,115.19,866199996.0
2009-02-05 11:28:00,115.19,115.24,115.185,115.24,739800000.0
2009-02-05 11:29:00,115.24,115.34,115.235,115.325,910000008.0
2009-02-05 11:30:00,115.325,115.34,115.305,115.31,811000003.0
2009-02-05 11:31:00,115.315,115.425,115.315,115.415,844800000.0
2009-02-05 11:32:00,115.42,115.49,115.41,115.48,809200006.0
2009-02-05 11:33:00,115.48,115.53,115.48,115.515,1143800007.0
2009-02-05 11:34:00,115.515,115.575,115.515,115.535,1121000001.0
2009-02-05 11:35:00,115.535,115.56,115.535,115.555,384800000.0
2009-02-05 11:36:00,115.55,115.65,115.55,115.64,609999999.0
2009-02-05 11:37:00,115.635,115.755,115.635,115.695,1002000001.0
2009-02-05 11:38:00,115.7,115.73,115.67,115.73,908200002.0
2009-02-05 11:39:00,115.73,115.75,115.675,115.675,977000004.0
2009-02-05 11:40:00,115.675,115.68,115.605,115.61,903400005.0
2009-02-05 11:41:00,115.61,115.75,115.605,115.695,932999999.0
2009-02-05 11:42:00,115.695,115.76,115.695,115.745,894800005.0
2009-02-05 11:43:00,115.745,115.77,115.735,115.755,618200007.0
2009-02-05 11:44:00,115.755,115.76,115.6,115.6,661600002.0
2009-02-05 11:45:00,115.6,115.615,115.54,115.56,621250000.0
2009-02-05 11:46:00,115.56,115.58,115.56,115.575,864600000.0
2009-02-05 11:47:00,115.575,115.64,115.56,115.64,635400006.0
2009-02-05 11:48:00,115.64,115.645,115.595,115.615,809199995.0
2009-02-05 11:49:00,115.615,115.65,115.61,115.61,694199997.0
2009-02-05 11:50:00,115.61,115.63,115.595,115.595,398399999.0
2009-02-05 11:51:00,115.595,115.605,115.55,115.55,846600000.0
2009-02-05 11:52:00,115.555,115.575,115.545,115.555,679800004.0
2009-02-05 11:53:00,115.56,115.565,115.505,115.515,571799999.0
2009-02-05 11:54:00,115.51,115.54,115.51,115.53,931400002.0
2009-02-05 11:55:00,115.53,115.555,115.53,115.545,988199999.0
2009-02-05 11:56:00,115.545,115.55,115.52,115.525,656400003.0
2009-02-05 11:57:00,115.525,115.565,115.51,115.565,621599999.0
2009-02-05 11:58:00,115.57,115.57,115.48,115.48,603400000.0
2009-02-05 11:59:00,115.48,115.48,115.455,115.475,681000002.0
2009-02-05 12:00:00,115.475,115.48,115.335,115.345,609200001.0
2009-02-05 12:01:00,115.345,115.44,115.33,115.425,637800001.0
2009-02-05 12:02:00,115.425,115.5,115.42,115.465,742599996.0
2009-02-05 12:03:00,115.465,115.47,115.405,115.405,368200001.0
2009-02-05 12:04:00,115.405,115.445,115.405,115.43,387800000.0
2009-02-05 12:05:00,115.43,115.45,115.42,115.42,406399999.0
2009-02-05 12:06:00,115.415,115.42,115.38,115.385,609800001.0
2009-02-05 12:07:00,115.38,115.4,115.32,115.395,728000003.0
2009-02-05 12:08:00,115.395,115.43,115.375,115.375,708399999.0
2009-02-05 12:09:00,115.375,115.38,115.345,115.355,825199992.0
2009-02-05 12:10:00,115.35,115.375,115.345,115.375,395399998.0
2009-02-05 12:11:00,115.375,115.405,115.365,115.405,652599996.0
2009-02-05 12:12:00,115.405,115.46,115.405,115.44,695999999.0
2009-02-05 12:13:00,115.44,115.515,115.43,115.475,916200001.0
2009-02-05 12:14:00,115.475,115.53,115.475,115.515,741400001.0
2009-02-05 12:15:00,115.51,115.575,115.51,115.565,871399998.0
2009-02-05 12:16:00,115.57,115.59,115.52,115.585,731400000.0
2009-02-05 12:17:00,115.585,115.585,115.545,115.545,496000000.0
2009-02-05 12:18:00,115.56,115.56,115.48,115.53,701200001.0
2009-02-05 12:19:00,115.53,115.555,115.48,115.545,926799990.0
2009-02-05 12:20:00,115.545,115.585,115.545,115.575,858399984.0
2009-02-05 12:21:00,115.575,115.575,115.51,115.545,886999998.0
2009-02-05 12:22:00,115.55,115.56,115.515,115.55,789000000.0
2009-02-05 12:23:00,115.55,115.555,115.515,115.525,552999999.0
2009-02-05 12:24:00,115.515,115.53,115.515,115.515,543200001.0
2009-02-05 12:25:00,115.515,115.56,115.515,115.545,807599995.0
2009-02-05 12:26:00,115.545,115.57,115.545,115.565,850600007.0
2009-02-05 12:27:00,115.565,115.565,115.53,115.535,498799999.0
2009-02-05 12:28:00,115.535,115.56,115.535,115.555,329599997.0
2009-02-05 12:29:00,115.56,115.575,115.53,115.57,524800000.0
2009-02-05 12:30:00,115.575,115.605,115.56,115.56,917999995.0
2009-02-05 12:31:00,115.56,115.57,115.56,115.57,454999999.0
2009-02-05 12:32:00,115.57,115.575,115.56,115.57,170799999.0
2009-02-05 12:33:00,115.57,115.675,115.57,115.675,767000002.0
2009-02-05 12:34:00,115.66,115.705,115.65,115.69,1053199998.0
2009-02-05 12:35:00,115.695,115.725,115.68,115.69,1184600003.0
2009-02-05 12:36:00,115.69,115.7,115.66,115.66,819400000.0
2009-02-05 12:37:00,115.67,115.7,115.655,115.67,850599998.0
2009-02-05 12:38:00,115.67,115.68,115.635,115.665,1005799993.0
2009-02-05 12:39:00,115.67,115.68,115.645,115.65,1090999999.0
2009-02-05 12:40:00,115.65,115.685,115.64,115.67,1105200000.0
2009-02-05 12:41:00,115.68,115.68,115.63,115.635,883200001.0
2009-02-05 12:42:00,115.62,115.65,115.61,115.65,959800000.0
2009-02-05 12:43:00,115.65,115.65,115.63,115.645,746999999.0
2009-02-05 12:44:00,115.645,115.655,115.59,115.6,917799995.0
2009-02-05 12:45:00,115.605,115.615,115.555,115.565,1109000009.0
2009-02-05 12:46:00,115.565,115.57,115.52,115.545,912400001.0
2009-02-05 12:47:00,115.535,115.545,115.52,115.53,774199996.0
2009-02-05 12:48:00,115.52,115.535,115.505,115.52,826000004.0
2009-02-05 12:49:00,115.51,115.555,115.505,115.555,976399984.0
2009-02-05 12:50:00,115.56,115.58,115.545,115.58,1107000000.0
2009-02-05 12:51:00,115.58,115.6,115.565,115.575,788800000.0
2009-02-05 12:52:00,115.575,115.575,115.51,115.525,664599992.0
2009-02-05 12:53:00,115.53,115.57,115.515,115.54,1099400003.0
2009-02-05 12:54:00,115.545,115.545,115.5,115.52,1124600004.0
2009-02-05 12:55:00,115.52,115.555,115.47,115.48,1088399995.0
2009-02-05 12:56:00,115.48,115.555,115.45,115.555,1089599998.0
2009-02-05 12:57:00,115.565,115.6,115.51,115.575,1309399996.0
2009-02-05 12:58:00,115.575,115.6,115.51,115.515,1028600002.0
2009-02-05 12:59:00,115.52,115.525,115.435,115.47,623799997.0
2009-02-05 13:00:00,115.47,115.47,115.365,115.39,357600000.0
2009-02-05 13:01:00,115.385,115.4,115.355,115.375,573200003.0
2009-02-05 13:02:00,115.375,115.39,115.355,115.385,455199999.0
2009-02-05 13:03:00,115.37,115.4,115.35,115.355,531200000.0
2009-02-05 13:04:00,115.35,115.41,115.35,115.395,526199998.0
2009-02-05 13:05:00,115.395,115.445,115.39,115.435,394600001.0
2009-02-05 13:06:00,115.435,115.47,115.425,115.43,552200000.0
2009-02-05 13:07:00,115.43,115.45,115.415,115.42,379400000.0
2009-02-05 13:08:00,115.42,115.425,115.39,115.395,375999999.0
2009-02-05 13:09:00,115.4,115.45,115.395,115.425,475400000.0
2009-02-05 13:10:00,115.43,115.43,115.39,115.39,467399998.0
2009-02-05 13:11:00,115.39,115.39,115.375,115.38,349000000.0
2009-02-05 13:12:00,115.375,115.39,115.375,115.38,221200000.0
2009-02-05 13:13:00,115.38,115.385,115.38,115.385,60800000.0
2009-02-05 13:14:00,115.385,115.43,115.375,115.405,305599998.0
2009-02-05 13:15:00,115.405,115.41,115.395,115.41,428199999.0
2009-02-05 13:16:00,115.41,115.41,115.375,115.4,279400000.0
2009-02-05 13:17:00,115.4,115.4,115.375,115.395,436200003.0
2009-02-05 13:18:00,115.385,115.4,115.38,115.395,220400000.0
2009-02-05 13:19:00,115.395,115.395,115.375,115.375,249799998.0
2009-02-05 13:20:00,115.375,115.42,115.335,115.34,705199995.0
2009-02-05 13:21:00,115.345,115.4,115.34,115.365,784799998.0
2009-02-05 13:22:00,115.365,115.38,115.365,115.375,242600001.0
2009-02-05 13:23:00,115.375,115.4,115.36,115.39,315000000.0
2009-02-05 13:24:00,115.39,115.4,115.385,115.39,392800000.0
2009-02-05 13:25:00,115.4,115.435,115.4,115.425,449600000.0
2009-02-05 13:26:00,115.425,115.49,115.425,115.485,729999994.0
2009-02-05 13:27:00,115.485,115.54,115.485,115.49,592599999.0
2009-02-05 13:28:00,115.49,115.495,115.455,115.455,750800002.0
2009-02-05 13:29:00,115.455,115.46,115.45,115.46,118599999.0
2009-02-05 13:30:00,115.465,115.505,115.455,115.49,751800002.0
2009-02-05 13:31:00,115.49,115.49,115.445,115.445,614399998.0
2009-02-05 13:32:00,115.45,115.485,115.445,115.45,519400000.0
2009-02-05 13:33:00,115.45,115.53,115.445,115.53,401400001.0
2009-02-05 13:34:00,115.53,115.535,115.515,115.515,502800000.0
2009-02-05 13:35:00,115.505,115.505,115.46,115.465,292799998.0
2009-02-05 13:36:00,115.465,115.465,115.405,115.425,417000000.0
2009-02-05 13:37:00,115.425,115.425,115.4,115.4,268400000.0
2009-02-05 13:38:00,115.4,115.43,115.365,115.38,801999997.0
2009-02-05 13:39:00,115.38,115.4,115.375,115.385,445400000.0
2009-02-05 13:40:00,115.355,115.375,115.33,115.335,794000000.0
2009-02-05 13:41:00,115.335,115.46,115.335,115.455,955400000.0
2009-02-05 13:42:00,115.45,115.5,115.45,115.475,799999995.0
2009-02-05 13:43:00,115.465,115.47,115.38,115.405,548599999.0
2009-02-05 13:44:00,115.41,115.425,115.39,115.415,534199997.0
2009-02-05 13:45:00,115.415,115.415,115.395,115.405,513200001.0
2009-02-05 13:46:00,115.405,115.435,115.385,115.415,832199996.0
2009-02-05 13:47:00,115.42,115.435,115.4,115.42,667200001.0
2009-02-05 13:48:00,115.42,115.44,115.405,115.44,684400000.0
2009-02-05 13:49:00,115.455,115.48,115.415,115.46,1067999998.0
2009-02-05 13:50:00,115.46,115.47,115.43,115.43,345000002.0
2009-02-05 13:51:00,115.435,115.48,115.425,115.465,753599999.0
2009-02-05 13:52:00,115.465,115.49,115.465,115.48,651799997.0
2009-02-05 13:53:00,115.48,115.53,115.46,115.53,553399999.0
2009-02-05 13:54:00,115.53,115.54,115.495,115.54,635599999.0
2009-02-05 13:55:00,115.545,115.545,115.505,115.51,463600000.0
2009-02-05 13:56:00,115.51,115.55,115.505,115.535,561600003.0
2009-02-05 13:57:00,115.535,115.535,115.485,115.515,813599999.0
2009-02-05 13:58:00,115.51,115.53,115.49,115.495,825999999.0
2009-02-05 13:59:00,115.5,115.55,115.485,115.54,587399999.0
2009-02-05 14:00:00,115.535,115.555,115.495,115.54,766599998.0
2009-02-05 14:01:00,115.54,115.64,115.53,115.64,902399997.0
2009-02-05 14:02:00,115.64,115.78,115.64,115.77,906800002.0
2009-02-05 14:03:00,115.775,115.81,115.745,115.765,845199999.0
2009-02-05 14:04:00,115.765,115.785,115.72,115.785,697599997.0
2009-02-05 14:05:00,115.78,115.79,115.755,115.78,923099994.0
2009-02-05 14:06:00,115.775,115.82,115.775,115.805,850400003.0
2009-02-05 14:07:00,115.8,115.81,115.76,115.78,771599999.0
2009-02-05 14:08:00,115.78,115.85,115.76,115.835,588800000.0
2009-02-05 14:09:00,115.825,115.885,115.825,115.845,484099999.0
2009-02-05 14:10:00,115.83,115.86,115.81,115.845,593199999.0
2009-02-05 14:11:00,115.85,115.865,115.82,115.84,541999998.0
2009-02-05 14:12:00,115.84,115.875,115.83,115.84,774600001.0
2009-02-05 14:13:00,115.84,115.875,115.81,115.85,508599998.0
2009-02-05 14:14:00,115.855,115.87,115.8,115.825,529200001.0
2009-02-05 14:15:00,115.825,115.85,115.8,115.84,854999997.0
2009-02-05 14:16:00,115.84,115.885,115.83,115.83,791400005.0
2009-02-05 14:17:00,115.83,115.93,115.825,115.92,811400003.0
2009-02-05 14:18:00,115.875,115.9,115.825,115.855,807999997.0
2009-02-05 14:19:00,115.845,115.85,115.775,115.795,667399996.0
2009-02-05 14:20:00,115.79,115.8,115.765,115.765,537200001.0
2009-02-05 14:21:00,115.77,115.85,115.75,115.835,1091799999.0
2009-02-05 14:22:00,115.835,115.835,115.715,115.715,856800000.0
2009-02-05 14:23:00,115.715,115.73,115.515,115.535,677599998.0
2009-02-05 14:24:00,115.535,115.565,115.485,115.485,874800002.0
2009-02-05 14:25:00,115.49,115.52,115.41,115.5,981400003.0
2009-02-05 14:26:00,115.5,115.54,115.5,115.525,867999995.0
2009-02-05 14:27:00,115.525,115.605,115.505,115.6,767200000.0
2009-02-05 14:28:00,115.6,115.61,115.55,115.555,629400000.0
2009-02-05 14:29:00,115.55,115.575,115.55,115.575,759200001.0
2009-02-05 14:30:00,115.565,115.57,115.525,115.55,712600000.0
2009-02-05 14:31:00,115.55,115.56,115.525,115.545,631800000.0
2009-02-05 14:32:00,115.55,115.55,115.54,115.54,220400000.0
2009-02-05 14:33:00,115.545,115.56,115.48,115.48,635799997.0
2009-02-05 14:34:00,115.48,115.49,115.4,115.485,741000000.0
2009-02-05 14:35:00,115.49,115.49,115.25,115.29,867200001.0
2009-02-05 14:36:00,115.29,115.32,115.255,115.285,652500001.0
2009-02-05 14:37:00,115.29,115.375,115.28,115.365,521000000.0
2009-02-05 14:38:00,115.36,115.45,115.355,115.45,565200001.0
2009-02-05 14:39:00,115.45,115.47,115.44,115.465,329800000.0
2009-02-05 14:40:00,115.465,115.5,115.435,115.475,276800001.0
2009-02-05 14:41:00,115.48,115.525,115.47,115.52,218200000.0
2009-02-05 14:42:00,115.53,115.53,115.44,115.465,681999999.0
2009-02-05 14:43:00,115.465,115.5,115.445,115.45,758000001.0
2009-02-05 14:44:00,115.45,115.47,115.42,115.42,478600000.0
2009-02-05 14:45:00,115.425,115.475,115.415,115.42,427000003.0
2009-02-05 14:46:00,115.425,115.47,115.37,115.39,951600008.0
2009-02-05 14:47:00,115.39,115.39,115.145,115.215,947400006.0
2009-02-05 14:48:00,115.22,115.25,115.19,115.215,1009399998.0
2009-02-05 14:49:00,115.215,115.225,115.1,115.165,1236800004.0
2009-02-05 14:50:00,115.18,115.225,115.13,115.15,1097399992.0
2009-02-05 14:51:00,115.15,115.19,115.135,115.17,1171399993.0
2009-02-05 14:52:00,115.175,115.175,115.06,115.06,1312599998.0
2009-02-05 14:53:00,115.06,115.105,115.02,115.075,896400001.0
2009-02-05 14:54:00,115.07,115.14,115.05,115.125,649400001.0
2009-02-05 14:55:00,115.13,115.2,115.13,115.16,522599996.0
2009-02-05 14:56:00,115.145,115.175,115.125,115.175,603800001.0
2009-02-05 14:57:00,115.175,115.245,115.15,115.225,667999996.0
2009-02-05 14:58:00,115.225,115.24,115.16,115.17,568999997.0
2009-02-05 14:59:00,115.175,115.175,115.105,115.105,604199998.0
2009-02-05 15:00:00,115.1,115.13,115.05,115.05,1174400006.0
2009-02-05 15:01:00,115.04,115.045,114.96,114.965,955599999.0
2009-02-05 15:02:00,114.965,115.03,114.955,114.98,1397600003.0
2009-02-05 15:03:00,114.98,114.985,114.95,114.96,1237000000.0
2009-02-05 15:04:00,114.965,114.965,114.845,114.88,1271199992.0
2009-02-05 15:05:00,114.885,114.92,114.87,114.905,997400002.0
2009-02-05 15:06:00,114.895,114.955,114.89,114.95,589600000.0
2009-02-05 15:07:00,114.95,114.965,114.865,114.865,1033599998.0
2009-02-05 15:08:00,114.88,114.975,114.87,114.975,877799996.0
2009-02-05 15:09:00,114.975,115.04,114.96,115.01,1226999996.0
2009-02-05 15:10:00,115.01,115.015,114.945,114.95,1209200001.0
2009-02-05 15:11:00,114.96,114.98,114.945,114.96,1259999998.0
2009-02-05 15:12:00,114.95,114.995,114.86,114.875,1256999999.0
2009-02-05 15:13:00,114.89,114.935,114.88,114.935,980999998.0
2009-02-05 15:14:00,114.935,115.055,114.935,115.04,1032399999.0
2009-02-05 15:15:00,115.015,115.09,115.015,115.04,1256600003.0
2009-02-05 15:16:00,115.04,115.095,115.03,115.085,1252800012.0
2009-02-05 15:17:00,115.085,115.085,115.03,115.04,1013999998.0
2009-02-05 15:18:00,115.04,115.1,115.0,115.085,1130399997.0
2009-02-05 15:19:00,115.075,115.09,115.03,115.035,911800003.0
2009-02-05 15:20:00,115.035,115.055,114.99,115.05,1292000003.0
2009-02-05 15:21:00,115.05,115.065,115.025,115.045,1385400005.0
2009-02-05 15:22:00,115.05,115.1,114.995,115.07,1298399999.0
2009-02-05 15:23:00,115.075,115.09,115.005,115.04,1151800001.0
2009-02-05 15:24:00,115.04,115.065,114.97,115.055,1036800000.0
2009-02-05 15:25:00,115.055,115.085,115.03,115.06,1226000008.0
2009-02-05 15:26:00,115.07,115.13,115.04,115.12,1146200004.0
2009-02-05 15:27:00,115.125,115.13,115.08,115.095,1303400006.0
2009-02-05 15:28:00,115.095,115.105,115.04,115.07,958400001.0
2009-02-05 15:29:00,115.075,115.125,115.015,115.02,870000003.0
2009-02-05 15:30:00,115.02,115.02,114.8,114.9,891400000.0
2009-02-05 15:31:00,114.89,114.9,114.785,114.815,1003400010.0
2009-02-05 15:32:00,114.815,114.92,114.8,114.88,910199998.0
2009-02-05 15:33:00,114.88,114.89,114.725,114.76,881200000.0
2009-02-05 15:34:00,114.76,114.8,114.745,114.8,786399999.0
2009-02-05 15:35:00,114.8,114.945,114.8,114.895,897600003.0
2009-02-05 15:36:00,114.885,114.89,114.7,114.7,729800002.0
2009-02-05 15:37:00,114.705,114.705,114.64,114.64,771200000.0
2009-02-05 15:38:00,114.64,114.71,114.61,114.68,919799992.0
2009-02-05 15:39:00,114.68,114.71,114.605,114.605,868600001.0
2009-02-05 15:40:00,114.605,114.745,114.605,114.675,685200000.0
2009-02-05 15:41:00,114.685,114.7,114.58,114.6,927200001.0
2009-02-05 15:42:00,114.6,114.63,114.535,114.57,572200001.0
2009-02-05 15:43:00,114.58,114.655,114.58,114.645,730199999.0
2009-02-05 15:44:00,114.64,114.71,114.64,114.705,937500002.0
2009-02-05 15:45:00,114.705,114.785,114.705,114.745,893199996.0
2009-02-05 15:46:00,114.75,114.75,114.7,114.73,907199995.0
2009-02-05 15:47:00,114.73,114.82,114.73,114.78,887199998.0
2009-02-05 15:48:00,114.775,114.785,114.73,114.73,758999999.0
2009-02-05 15:49:00,114.73,114.815,114.65,114.79,631199997.0
2009-02-05 15:50:00,114.79,114.885,114.79,114.815,558000001.0
2009-02-05 15:51:00,114.82,114.915,114.805,114.885,755200000.0
2009-02-05 15:52:00,114.885,114.915,114.765,114.795,548999997.0
2009-02-05 15:53:00,114.785,114.95,114.785,114.945,490200001.0
2009-02-05 15:54:00,114.945,114.945,114.835,114.865,425200000.0
2009-02-05 15:55:00,114.865,114.915,114.835,114.84,621000000.0
2009-02-05 15:56:00,114.84,114.88,114.815,114.855,566799999.0
2009-02-05 15:57:00,114.855,114.885,114.84,114.865,360800000.0
2009-02-05 15:58:00,114.865,114.94,114.865,114.87,375600000.0
2009-02-05 15:59:00,114.88,114.975,114.87,114.96,710000000.0
2009-02-05 16:00:00,114.965,114.965,114.89,114.895,501599999.0
2009-02-05 16:01:00,114.895,114.935,114.875,114.895,435000002.0
2009-02-05 16:02:00,114.895,114.91,114.815,114.845,825200006.0
2009-02-05 16:03:00,114.845,114.865,114.785,114.82,813800002.0
2009-02-05 16:04:00,114.82,114.92,114.82,114.89,532200001.0
2009-02-05 16:05:00,114.885,114.92,114.855,114.915,631599999.0
2009-02-05 16:06:00,114.915,114.925,114.865,114.92,522000000.0
2009-02-05 16:07:00,114.92,114.925,114.85,114.895,797399998.0
2009-02-05 16:08:00,114.9,114.925,114.795,114.82,812600001.0
2009-02-05 16:09:00,114.815,114.89,114.81,114.845,687200000.0
2009-02-05 16:10:00,114.845,114.845,114.795,114.825,502800000.0
2009-02-05 16:11:00,114.825,114.855,114.725,114.725,504000000.0
2009-02-05 16:12:00,114.74,114.805,114.72,114.79,592199997.0
2009-02-05 16:13:00,114.78,114.84,114.76,114.785,808000000.0
2009-02-05 16:14:00,114.79,114.85,114.78,114.815,754600000.0
2009-02-05 16:15:00,114.815,114.83,114.78,114.795,692000000.0
2009-02-05 16:16:00,114.795,114.81,114.77,114.78,693400001.0
2009-02-05 16:17:00,114.755,114.86,114.755,114.82,389599997.0
2009-02-05 16:18:00,114.82,114.89,114.805,114.87,947199998.0
2009-02-05 16:19:00,114.875,114.88,114.78,114.78,665000000.0
2009-02-05 16:20:00,114.78,114.825,114.775,114.815,532400000.0
2009-02-05 16:21:00,114.82,114.88,114.82,114.855,708999998.0
2009-02-05 16:22:00,114.855,114.975,114.855,114.955,978199997.0
2009-02-05 16:23:00,114.955,114.99,114.915,114.97,1158199990.0
2009-02-05 16:24:00,114.97,115.0,114.92,114.935,1052599994.0
2009-02-05 16:25:00,114.94,115.0,114.91,114.965,1012399998.0
2009-02-05 16:26:00,114.955,114.96,114.905,114.915,770800000.0
2009-02-05 16:27:00,114.915,114.92,114.865,114.9,1024999997.0
2009-02-05 16:28:00,114.9,114.95,114.895,114.95,913200003.0
2009-02-05 16:29:00,114.955,114.98,114.945,114.96,978999992.0
2009-02-05 16:30:00,114.96,115.03,114.95,115.02,805599996.0
2009-02-05 16:31:00,115.02,115.03,114.985,115.01,1174800000.0
2009-02-05 16:32:00,115.015,115.09,115.015,115.06,1173799996.0
2009-02-05 16:33:00,115.065,115.07,115.015,115.05,912999995.0
2009-02-05 16:34:00,115.045,115.055,114.99,115.02,613200001.0
2009-02-05 16:35:00,115.015,115.015,114.91,115.0,731399999.0
2009-02-05 16:36:00,115.0,115.035,114.975,115.005,1014000003.0
2009-02-05 16:37:00,115.005,115.08,114.99,114.995,926999995.0
2009-02-05 16:38:00,114.995,115.05,114.97,114.975,968400001.0
2009-02-05 16:39:00,114.975,115.03,114.975,115.02,623000001.0
2009-02-05 16:40:00,115.015,115.045,114.96,115.04,1273999996.0
2009-02-05 16:41:00,115.04,115.055,114.945,114.955,1149199997.0
2009-02-05 16:42:00,114.955,115.02,114.925,115.01,964399999.0
2009-02-05 16:43:00,115.01,115.125,115.0,115.1,1149400001.0
2009-02-05 16:44:00,115.1,115.11,115.01,115.075,1351400002.0
2009-02-05 16:45:00,115.075,115.085,115.01,115.03,840400006.0
2009-02-05 16:46:00,115.025,115.04,114.975,115.005,920799996.0
2009-02-05 16:47:00,115.01,115.01,114.935,114.975,878199996.0
2009-02-05 16:48:00,114.98,114.995,114.93,114.93,1090000002.0
2009-02-05 16:49:00,114.93,115.035,114.925,114.99,740599997.0
2009-02-05 16:50:00,114.99,115.005,114.93,114.95,937600000.0
2009-02-05 16:51:00,114.95,114.955,114.875,114.885,743599997.0
2009-02-05 16:52:00,114.89,114.945,114.865,114.91,1044999993.0
2009-02-05 16:53:00,114.91,114.945,114.875,114.945,867400002.0
2009-02-05 16:54:00,114.945,114.965,114.92,114.925,923000001.0
2009-02-05 16:55:00,114.925,114.925,114.805,114.83,709999999.0
2009-02-05 16:56:00,114.825,114.835,114.755,114.775,1057200002.0
2009-02-05 16:57:00,114.78,114.91,114.78,114.9,815599996.0
2009-02-05 16:58:00,114.91,114.935,114.855,114.875,675400000.0
2009-02-05 16:59:00,114.875,114.92,114.875,114.895,823200004.0
2009-02-05 17:00:00,114.895,114.895,114.78,114.825,493400000.0
2009-02-05 17:01:00,114.82,114.945,114.82,114.885,1132999999.0
2009-02-05 17:02:00,114.88,114.995,114.88,114.975,1066200012.0
2009-02-05 17:03:00,114.975,115.01,114.96,114.97,1275200001.0
2009-02-05 17:04:00,114.96,115.055,114.95,114.995,1217799998.0
2009-02-05 17:05:00,114.99,115.04,114.97,114.975,1030800003.0
2009-02-05 17:06:00,114.975,114.99,114.915,114.915,1016600003.0
2009-02-05 17:07:00,114.915,114.98,114.895,114.975,1061000002.0
2009-02-05 17:08:00,114.975,114.995,114.9,114.905,1129199998.0
2009-02-05 17:09:00,114.905,114.91,114.87,114.875,864600001.0
2009-02-05 17:10:00,114.875,114.95,114.845,114.88,984899990.0
2009-02-05 17:11:00,114.875,114.96,114.855,114.955,1157999999.0
2009-02-05 17:12:00,114.96,114.975,114.925,114.94,915199996.0
2009-02-05 17:13:00,114.94,115.0,114.935,115.0,504200000.0
2009-02-05 17:14:00,114.995,115.01,114.94,114.95,1212999998.0
2009-02-05 17:15:00,114.94,114.98,114.87,114.885,808800002.0
2009-02-05 17:16:00,114.895,114.895,114.855,114.865,962399998.0
2009-02-05 17:17:00,114.865,114.975,114.85,114.975,1124000001.0
2009-02-05 17:18:00,114.98,114.985,114.93,114.975,1043200009.0
2009-02-05 17:19:00,114.975,114.995,114.95,114.95,1294000001.0
2009-02-05 17:20:00,114.955,114.985,114.92,114.98,1074799994.0
2009-02-05 17:21:00,114.975,115.04,114.96,115.005,1231600002.0
2009-02-05 17:22:00,115.01,115.08,114.965,115.075,996200000.0
2009-02-05 17:23:00,115.075,115.08,114.94,114.98,1168600005.0
2009-02-05 17:24:00,114.98,115.03,114.955,114.965,1244800012.0
2009-02-05 17:25:00,114.955,115.0,114.92,114.97,1044200000.0
2009-02-05 17:26:00,114.97,115.0,114.945,114.965,1065400005.0
2009-02-05 17:27:00,114.965,115.02,114.95,115.0,1060200002.0
2009-02-05 17:28:00,115.0,115.015,114.965,114.99,1014600000.0
2009-02-05 17:29:00,114.99,115.09,114.975,115.08,1086800003.0
2009-02-05 17:30:00,115.075,115.09,114.995,115.0,1123200011.0
2009-02-05 17:31:00,115.0,115.015,114.945,114.96,1336400007.0
2009-02-05 17:32:00,114.965,115.01,114.92,115.005,981000003.0
2009-02-05 17:33:00,115.02,115.08,115.01,115.025,1158200006.0
2009-02-05 17:34:00,115.02,115.18,115.015,115.18,1122799998.0
2009-02-05 17:35:00,115.19,115.28,115.18,115.21,897600000.0
2009-02-05 17:36:00,115.215,115.27,115.12,115.27,1194200004.0
2009-02-05 17:37:00,115.275,115.275,115.195,115.215,1100500000.0
2009-02-05 17:38:00,115.215,115.26,115.185,115.245,1139400001.0
2009-02-05 17:39:00,115.235,115.375,115.225,115.32,1226800002.0
2009-02-05 17:40:00,115.325,115.41,115.295,115.4,905499998.0
2009-02-05 17:41:00,115.375,115.395,115.295,115.3,1088400000.0
2009-02-05 17:42:00,115.3,115.355,115.3,115.355,1068000000.0
2009-02-05 17:43:00,115.35,115.43,115.34,115.42,1234999997.0
2009-02-05 17:44:00,115.425,115.45,115.405,115.405,1054599994.0
2009-02-05 17:45:00,115.4,115.45,115.39,115.445,1017399994.0
2009-02-05 17:46:00,115.445,115.465,115.415,115.435,1036000000.0
2009-02-05 17:47:00,115.44,115.555,115.44,115.555,1237799993.0
2009-02-05 17:48:00,115.545,115.56,115.49,115.49,997399994.0
2009-02-05 17:49:00,115.49,115.54,115.485,115.495,962399995.0
2009-02-05 17:50:00,115.495,115.525,115.475,115.5,741600003.0
2009-02-05 17:51:00,115.505,115.625,115.505,115.615,956599996.0
2009-02-05 17:52:00,115.615,115.695,115.575,115.68,1016800000.0
2009-02-05 17:53:00,115.67,115.815,115.645,115.805,1202399996.0
2009-02-05 17:54:00,115.805,115.83,115.735,115.75,1456999996.0
2009-02-05 17:55:00,115.735,115.835,115.66,115.825,818200001.0
2009-02-05 17:56:00,115.835,115.905,115.765,115.905,1072600002.0
2009-02-05 17:57:00,115.9,115.91,115.82,115.875,1120200000.0
2009-02-05 17:58:00,115.865,115.92,115.84,115.84,1227599997.0
2009-02-05 17:59:00,115.845,115.89,115.775,115.855,937799998.0
2009-02-05 18:00:00,115.85,115.87,115.78,115.84,937600001.0
2009-02-05 18:01:00,115.84,115.86,115.75,115.825,853800000.0
2009-02-05 18:02:00,115.84,115.9,115.825,115.88,1121400002.0
2009-02-05 18:03:00,115.875,116.07,115.875,116.07,917599997.0
2009-02-05 18:04:00,116.09,116.255,116.09,116.255,766800000.0
2009-02-05 18:05:00,116.24,116.35,116.215,116.34,748200002.0
2009-02-05 18:06:00,116.33,116.34,116.17,116.175,938599999.0
2009-02-05 18:07:00,116.175,116.22,116.16,116.165,1194400000.0
2009-02-05 18:08:00,116.175,116.185,116.035,116.065,1047799998.0
2009-02-05 18:09:00,116.055,116.265,116.025,116.165,591800000.0
2009-02-05 18:10:00,116.17,116.18,116.065,116.085,887899997.0
2009-02-05 18:11:00,116.09,116.09,115.995,116.035,733799998.0
2009-02-05 18:12:00,116.04,116.065,115.965,116.05,884999998.0
2009-02-05 18:13:00,116.055,116.055,115.975,115.985,1000399999.0
2009-02-05 18:14:00,115.98,116.005,115.955,115.995,1547799999.0
2009-02-05 18:15:00,115.985,116.07,115.985,116.0,937900006.0
2009-02-05 18:16:00,115.985,115.995,115.915,115.945,848999996.0
2009-02-05 18:17:00,115.945,115.965,115.9,115.93,684799998.0
2009-02-05 18:18:00,115.92,115.94,115.88,115.92,1124800003.0
2009-02-05 18:19:00,115.92,115.92,115.845,115.88,1064600001.0
2009-02-05 18:20:00,115.875,115.895,115.835,115.895,1183399997.0
2009-02-05 18:21:00,115.905,115.95,115.89,115.905,1355599995.0
2009-02-05 18:22:00,115.91,116.015,115.91,116.0,1429199995.0
2009-02-05 18:23:00,116.0,116.095,115.96,116.065,1170399998.0
2009-02-05 18:24:00,116.065,116.36,116.055,116.295,809200000.0
2009-02-05 18:25:00,116.305,116.385,116.275,116.315,1016400002.0
2009-02-05 18:26:00,116.32,116.56,116.3,116.475,920999997.0
2009-02-05 18:27:00,116.47,116.5,116.415,116.475,996799995.0
2009-02-05 18:28:00,116.47,116.48,116.415,116.42,1187000004.0
2009-02-05 18:29:00,116.41,116.425,116.355,116.37,779699998.0
2009-02-05 18:30:00,116.345,116.53,116.345,116.485,720200000.0
2009-02-05 18:31:00,116.475,116.535,116.455,116.455,999799999.0
2009-02-05 18:32:00,116.455,116.67,116.445,116.655,950399999.0
2009-02-05 18:33:00,116.655,116.96,116.615,116.9,694600000.0
2009-02-05 18:34:00,116.91,117.0,116.895,116.995,729900000.0
2009-02-05 18:35:00,116.985,117.04,116.985,117.0,677199997.0
2009-02-05 18:36:00,117.0,117.08,116.935,116.935,966600003.0
2009-02-05 18:37:00,116.94,116.94,116.805,116.845,854400001.0
2009-02-05 18:38:00,116.855,116.87,116.785,116.865,703500002.0
2009-02-05 18:39:00,116.87,116.91,116.825,116.835,954000007.0
2009-02-05 18:40:00,116.835,116.86,116.805,116.85,1228600006.0
2009-02-05 18:41:00,116.85,116.88,116.78,116.81,1036600001.0
2009-02-05 18:42:00,116.82,116.82,116.67,116.69,1197199999.0
2009-02-05 18:43:00,116.685,116.69,116.575,116.585,1249200001.0
2009-02-05 18:44:00,116.6,116.715,116.595,116.63,956800001.0
2009-02-05 18:45:00,116.62,116.745,116.585,116.735,799400000.0
2009-02-05 18:46:00,116.735,116.77,116.7,116.75,857400003.0
2009-02-05 18:47:00,116.75,116.94,116.75,116.935,887599998.0
2009-02-05 18:48:00,116.93,116.945,116.805,116.81,854199998.0
2009-02-05 18:49:00,116.805,116.88,116.8,116.87,1176400002.0
2009-02-05 18:50:00,116.87,116.995,116.87,116.955,1018599994.0
2009-02-05 18:51:00,116.96,116.97,116.875,116.875,994200001.0
2009-02-05 18:52:00,116.875,116.92,116.855,116.88,1105599998.0
2009-02-05 18:53:00,116.875,116.925,116.845,116.91,1144199997.0
2009-02-05 18:54:00,116.91,116.97,116.895,116.895,1189200003.0
2009-02-05 18:55:00,116.895,116.905,116.845,116.9,527600002.0
2009-02-05 18:56:00,116.9,116.95,116.865,116.905,1008400001.0
2009-02-05 18:57:00,116.895,116.93,116.88,116.895,1036999994.0
2009-02-05 18:58:00,116.895,116.96,116.86,116.89,976399988.0
2009-02-05 18:59:00,116.895,116.905,116.825,116.835,913599996.0
2009-02-05 19:00:00,116.83,116.955,116.825,116.95,922999997.0
2009-02-05 19:01:00,116.96,117.17,116.96,117.16,1010400001.0
2009-02-05 19:02:00,117.175,117.26,117.135,117.21,916199997.0
2009-02-05 19:03:00,117.2,117.345,117.195,117.345,1081799997.0
2009-02-05 19:04:00,117.355,117.365,117.275,117.305,1012199998.0
2009-02-05 19:05:00,117.31,117.695,117.31,117.675,750399999.0
2009-02-05 19:06:00,117.675,117.88,117.665,117.88,796200001.0
2009-02-05 19:07:00,117.875,118.095,117.815,118.095,948199999.0
2009-02-05 19:08:00,118.11,118.33,118.105,118.3,815000001.0
2009-02-05 19:09:00,118.295,118.515,118.275,118.515,842399999.0
2009-02-05 19:10:00,118.51,118.885,118.5,118.855,809399997.0
2009-02-05 19:11:00,118.86,118.895,118.75,118.775,610000001.0
2009-02-05 19:12:00,118.765,118.765,118.455,118.46,845900000.0
2009-02-05 19:13:00,118.45,118.45,118.155,118.155,787399997.0
2009-02-05 19:14:00,118.165,118.165,117.945,117.945,836999998.0
2009-02-05 19:15:00,117.945,118.07,117.935,117.99,776200000.0
2009-02-05 19:16:00,118.005,118.02,117.975,118.005,839800000.0
2009-02-05 19:17:00,118.005,118.11,117.985,118.08,995399997.0
2009-02-05 19:18:00,118.08,118.175,118.01,118.02,968200000.0
2009-02-05 19:19:00,118.015,118.03,117.96,117.985,1093799999.0
2009-02-05 19:20:00,117.985,118.115,117.985,118.11,982600003.0
2009-02-05 19:21:00,118.1,118.11,117.935,118.03,1079799998.0
2009-02-05 19:22:00,118.03,118.045,117.985,117.985,830600000.0
2009-02-05 19:23:00,117.985,118.005,117.975,118.005,436599999.0
2009-02-05 19:24:00,118.005,118.035,118.005,118.035,277399999.0
2009-02-05 19:25:00,118.035,118.105,118.035,118.065,516599997.0
2009-02-05 19:26:00,118.09,118.135,118.075,118.125,660400003.0
2009-02-05 19:27:00,118.115,118.215,118.065,118.19,572599996.0
2009-02-05 19:28:00,118.185,118.24,118.11,118.11,548399999.0
2009-02-05 19:29:00,118.11,118.13,117.995,117.995,635199998.0
2009-02-05 19:30:00,117.995,118.05,117.99,118.05,721199998.0
2009-02-05 19:31:00,118.05,118.055,117.99,118.01,860799990.0
2009-02-05 19:32:00,118.02,118.02,117.895,117.945,887200000.0
2009-02-05 19:33:00,117.945,117.965,117.925,117.965,309000003.0
2009-02-05 19:34:00,117.965,117.975,117.94,117.945,457599999.0
2009-02-05 19:35:00,117.94,117.995,117.925,117.97,503600000.0
2009-02-05 19:36:00,117.98,117.985,117.855,117.865,759799998.0
2009-02-05 19:37:00,117.865,117.865,117.77,117.78,788199995.0
2009-02-05 19:38:00,117.785,117.82,117.78,117.795,543599993.0
2009-02-05 19:39:00,117.795,117.895,117.775,117.855,757999998.0
2009-02-05 19:40:00,117.865,117.9,117.855,117.87,676599998.0
2009-02-05 19:41:00,117.87,117.93,117.87,117.915,523999998.0
2009-02-05 19:42:00,117.93,117.955,117.89,117.91,847199997.0
2009-02-05 19:43:00,117.91,117.93,117.895,117.925,485200000.0
2009-02-05 19:44:00,117.925,117.93,117.86,117.93,780400002.0
2009-02-05 19:45:00,117.93,117.955,117.91,117.945,791200007.0
2009-02-05 19:46:00,117.945,118.08,117.935,118.08,791000005.0
2009-02-05 19:47:00,118.08,118.08,118.0,118.0,435799998.0
2009-02-05 19:48:00,118.0,118.0,117.905,117.91,815199999.0
2009-02-05 19:49:00,117.905,117.915,117.845,117.855,675999993.0
2009-02-05 19:50:00,117.855,117.855,117.695,117.7,797400005.0
2009-02-05 19:51:00,117.715,117.715,117.59,117.605,1104600000.0
2009-02-05 19:52:00,117.62,117.62,117.515,117.59,921000000.0
2009-02-05 19:53:00,117.595,117.65,117.57,117.63,626000000.0
2009-02-05 19:54:00,117.635,117.785,117.635,117.785,505000000.0
2009-02-05 19:55:00,117.785,117.87,117.785,117.835,437399999.0
2009-02-05 19:56:00,117.83,117.915,117.82,117.885,490200000.0
2009-02-05 19:57:00,117.89,117.89,117.795,117.835,683999999.0
2009-02-05 19:58:00,117.84,117.85,117.815,117.835,460800001.0
2009-02-05 19:59:00,117.835,117.945,117.835,117.94,595999998.0
2009-02-05 20:00:00,117.945,118.065,117.94,118.065,796600009.0
2009-02-05 20:01:00,118.09,118.12,117.91,117.91,421300004.0
2009-02-05 20:02:00,117.915,117.965,117.895,117.94,421800003.0
2009-02-05 20:03:00,117.945,117.975,117.895,117.915,756599999.0
2009-02-05 20:04:00,117.915,117.92,117.76,117.78,583000003.0
2009-02-05 20:05:00,117.78,117.795,117.63,117.655,789400002.0
2009-02-05 20:06:00,117.655,117.705,117.655,117.695,251400001.0
2009-02-05 20:07:00,117.695,117.72,117.625,117.645,400600000.0
2009-02-05 20:08:00,117.645,117.77,117.645,117.77,486999998.0
2009-02-05 20:09:00,117.775,117.865,117.77,117.865,417000002.0
2009-02-05 20:10:00,117.865,117.88,117.83,117.835,337199999.0
2009-02-05 20:11:00,117.835,117.865,117.825,117.865,364000000.0
2009-02-05 20:12:00,117.865,117.88,117.805,117.81,407799999.0
2009-02-05 20:13:00,117.81,117.81,117.71,117.775,429400001.0
2009-02-05 20:14:00,117.78,117.83,117.77,117.805,252200000.0
2009-02-05 20:15:00,117.785,117.8,117.645,117.645,752400003.0
2009-02-05 20:16:00,117.65,117.7,117.59,117.695,787200004.0
2009-02-05 20:17:00,117.695,117.695,117.555,117.57,652400002.0
2009-02-05 20:18:00,117.58,117.58,117.51,117.535,820800004.0
2009-02-05 20:19:00,117.53,117.53,117.435,117.495,1110800008.0
2009-02-05 20:20:00,117.495,117.58,117.495,117.56,927000001.0
2009-02-05 20:21:00,117.56,117.56,117.485,117.5,752000003.0
2009-02-05 20:22:00,117.49,117.495,117.345,117.355,761200002.0
2009-02-05 20:23:00,117.345,117.355,117.25,117.29,804800003.0
2009-02-05 20:24:00,117.29,117.33,117.275,117.285,681000002.0
2009-02-05 20:25:00,117.285,117.3,117.25,117.285,500000000.0
2009-02-05 20:26:00,117.295,117.425,117.295,117.415,409000003.0
2009-02-05 20:27:00,117.425,117.495,117.415,117.465,471400002.0
2009-02-05 20:28:00,117.465,117.465,117.355,117.355,305200001.0
2009-02-05 20:29:00,117.355,117.405,117.355,117.395,378399999.0
2009-02-05 20:30:00,117.395,117.395,117.315,117.34,671999999.0
2009-02-05 20:31:00,117.355,117.38,117.33,117.365,844800002.0
2009-02-05 20:32:00,117.365,117.485,117.365,117.435,772800002.0
2009-02-05 20:33:00,117.435,117.45,117.345,117.445,742200000.0
2009-02-05 20:34:00,117.445,117.455,117.405,117.405,459000002.0
2009-02-05 20:35:00,117.405,117.405,117.3,117.325,701000001.0
2009-02-05 20:36:00,117.325,117.38,117.325,117.37,434400000.0
2009-02-05 20:37:00,117.37,117.48,117.365,117.48,582000000.0
2009-02-05 20:38:00,117.485,117.535,117.475,117.51,722600003.0
2009-02-05 20:39:00,117.51,117.51,117.475,117.48,614400000.0
2009-02-05 20:40:00,117.49,117.5,117.345,117.355,725599999.0
2009-02-05 20:41:00,117.355,117.415,117.33,117.4,837000001.0
2009-02-05 20:42:00,117.41,117.565,117.41,117.55,911000006.0
2009-02-05 20:43:00,117.55,117.55,117.39,117.455,591400001.0
2009-02-05 20:44:00,117.47,117.565,117.47,117.545,513800001.0
2009-02-05 20:45:00,117.545,117.55,117.5,117.505,196599999.0
2009-02-05 20:46:00,117.49,117.49,117.39,117.445,594599999.0
2009-02-05 20:47:00,117.445,117.45,117.37,117.435,427800003.0
2009-02-05 20:48:00,117.435,117.49,117.405,117.415,620999998.0
2009-02-05 20:49:00,117.415,117.48,117.405,117.425,665400003.0
2009-02-05 20:50:00,117.425,117.45,117.405,117.41,591400004.0
2009-02-05 20:51:00,117.42,117.425,117.37,117.37,816000007.0
2009-02-05 20:52:00,117.37,117.385,117.28,117.305,897199997.0
2009-02-05 20:53:00,117.305,117.345,117.265,117.335,628600002.0
2009-02-05 20:54:00,117.335,117.355,117.3,117.335,692200003.0
2009-02-05 20:55:00,117.325,117.37,117.32,117.345,398800001.0
2009-02-05 20:56:00,117.345,117.355,117.305,117.33,320599999.0
2009-02-05 20:57:00,117.33,117.335,117.22,117.245,744000003.0
2009-02-05 20:58:00,117.255,117.295,117.225,117.295,891000003.0
2009-02-05 20:59:00,117.295,117.32,117.255,117.26,525200001.0
2009-02-05 21:00:00,117.235,117.28,117.23,117.26,740600002.0
2009-02-05 21:01:00,117.26,117.33,117.255,117.31,388800000.0
2009-02-05 21:02:00,117.315,117.36,117.285,117.355,731799999.0
2009-02-05 21:03:00,117.355,117.38,117.31,117.345,687399999.0
2009-02-05 21:04:00,117.345,117.36,117.31,117.34,257600000.0
2009-02-05 21:05:00,117.34,117.445,117.34,117.445,267800000.0
2009-02-05 21:06:00,117.445,117.475,117.445,117.465,415400003.0
2009-02-05 21:07:00,117.465,117.465,117.39,117.4,762800010.0
2009-02-05 21:08:00,117.4,117.465,117.33,117.34,744200002.0
2009-02-05 21:09:00,117.345,117.38,117.34,117.35,456199999.0
2009-02-05 21:10:00,117.355,117.375,117.29,117.31,588200001.0
2009-02-05 21:11:00,117.31,117.32,117.25,117.265,790800000.0
2009-02-05 21:12:00,117.265,117.27,117.19,117.2,761600003.0
2009-02-05 21:13:00,117.19,117.21,117.19,117.205,441000000.0
2009-02-05 21:14:00,117.205,117.22,117.19,117.2,706599999.0
2009-02-05 21:15:00,117.2,117.21,117.195,117.21,190600000.0
2009-02-05 21:16:00,117.225,117.255,117.225,117.23,507600003.0
2009-02-05 21:17:00,117.23,117.23,117.085,117.14,322800000.0
2009-02-05 21:18:00,117.145,117.245,117.145,117.225,554300000.0
2009-02-05 21:19:00,117.225,117.225,117.2,117.2,152000000.0
2009-02-05 21:20:00,117.2,117.245,117.175,117.185,647999998.0
2009-02-05 21:21:00,117.185,117.19,117.12,117.12,207000000.0
2009-02-05 21:22:00,117.135,117.22,117.125,117.195,1039200012.0
2009-02-05 21:23:00,117.205,117.315,117.195,117.315,499800001.0
2009-02-05 21:24:00,117.315,117.355,117.305,117.31,567200000.0
2009-02-05 21:25:00,117.31,117.31,117.185,117.21,1269800011.0
2009-02-05 21:26:00,117.21,117.345,117.2,117.345,770600003.0
2009-02-05 21:27:00,117.345,117.375,117.305,117.335,955000007.0
2009-02-05 21:28:00,117.335,117.335,117.305,117.31,954400020.0
2009-02-05 21:29:00,117.31,117.465,117.305,117.465,1190800010.0
2009-02-05 21:30:00,117.465,117.475,117.41,117.425,928199995.0
2009-02-05 21:31:00,117.44,117.475,117.435,117.46,674200004.0
2009-02-05 21:32:00,117.46,117.48,117.245,117.245,1154999998.0
2009-02-05 21:33:00,117.245,117.3,117.205,117.265,786799998.0
2009-02-05 21:34:00,117.265,117.33,117.255,117.28,734600000.0
2009-02-05 21:35:00,117.28,117.305,117.255,117.27,738400008.0
2009-02-05 21:36:00,117.27,117.32,117.27,117.295,850600003.0
2009-02-05 21:37:00,117.3,117.355,117.295,117.345,453200000.0
2009-02-05 21:38:00,117.355,117.475,117.335,117.455,1112400004.0
2009-02-05 21:39:00,117.455,117.48,117.415,117.45,833400000.0
2009-02-05 21:40:00,117.45,117.45,117.38,117.415,843800012.0
2009-02-05 21:41:00,117.41,117.44,117.325,117.37,894800001.0
2009-02-05 21:42:00,117.37,117.395,117.35,117.38,580200007.0
2009-02-05 21:43:00,117.38,117.47,117.325,117.46,934799999.0
2009-02-05 21:44:00,117.465,117.495,117.45,117.465,599400001.0
2009-02-05 21:45:00,117.465,117.485,117.44,117.455,344400002.0
2009-02-05 21:46:00,117.455,117.495,117.39,117.39,336399999.0
2009-02-05 21:47:00,117.405,117.42,117.3,117.305,713000009.0
2009-02-05 21:48:00,117.29,117.335,117.255,117.3,489800001.0
2009-02-05 21:49:00,117.295,117.325,117.275,117.295,324000001.0
2009-02-05 21:50:00,117.285,117.3,117.195,117.23,191400000.0
2009-02-05 21:51:00,117.23,117.28,117.215,117.28,150400000.0
2009-02-05 21:52:00,117.28,117.3,117.215,117.215,569200006.0
2009-02-05 21:53:00,117.23,117.235,117.135,117.175,699600009.0
2009-02-05 21:54:00,117.175,117.31,117.175,117.31,830800008.0
2009-02-05 21:55:00,117.295,117.305,117.09,117.105,1058800014.0
2009-02-05 21:56:00,117.105,117.135,117.095,117.11,836800006.0
2009-02-05 21:57:00,117.11,117.12,117.055,117.065,543000006.0
2009-02-05 21:58:00,117.065,117.065,117.02,117.045,697200003.0
2009-02-05 21:59:00,117.045,117.065,116.945,117.015,684400001.0
2009-02-05 22:00:00,117.015,117.035,116.975,117.005,394400000.0
2009-02-05 22:01:00,117.005,117.045,116.965,116.985,350199998.0
2009-02-05 22:02:00,116.985,117.015,116.925,116.94,309000001.0
2009-02-05 22:03:00,116.94,116.955,116.895,116.915,570800001.0
2009-02-05 22:04:00,116.915,116.95,116.855,116.855,420999999.0
2009-02-05 22:05:00,116.855,116.86,116.675,116.805,609000000.0
2009-02-05 22:06:00,116.805,116.805,116.745,116.76,356200001.0
2009-02-05 22:07:00,116.765,116.895,116.745,116.885,464600001.0
2009-02-05 22:08:00,116.885,116.9,116.805,116.825,1073200006.0
2009-02-05 22:09:00,116.825,116.855,116.805,116.845,313600000.0
2009-02-05 22:10:00,116.855,116.935,116.85,116.89,459999995.0
2009-02-05 22:11:00,116.895,116.92,116.835,116.835,498600000.0
2009-02-05 22:12:00,116.84,116.875,116.765,116.875,465199997.0
2009-02-05 22:13:00,116.875,116.935,116.875,116.885,194400000.0
2009-02-05 22:14:00,116.885,116.915,116.885,116.905,266200000.0
2009-02-05 22:15:00,116.905,116.975,116.905,116.965,348999999.0
2009-02-05 22:16:00,116.965,116.965,116.935,116.965,277400000.0
2009-02-05 22:17:00,116.965,117.005,116.95,116.95,216800000.0
2009-02-05 22:18:00,116.955,116.96,116.825,116.84,577200005.0
2009-02-05 22:19:00,116.845,116.895,116.845,116.875,441800000.0
2009-02-05 22:20:00,116.88,116.945,116.86,116.925,712000002.0
2009-02-05 22:21:00,116.925,116.94,116.895,116.925,660000005.0
2009-02-05 22:22:00,116.925,116.935,116.885,116.915,503400004.0
2009-02-05 22:23:00,116.915,116.935,116.905,116.925,342400002.0
2009-02-05 22:24:00,116.9,116.92,116.9,116.905,412000000.0
2009-02-05 22:25:00,116.9,116.97,116.9,116.955,870200004.0
2009-02-05 22:26:00,116.955,116.96,116.885,116.895,752600002.0
2009-02-05 22:27:00,116.895,116.955,116.875,116.955,612600007.0
2009-02-05 22:28:00,116.955,116.975,116.935,116.955,610000005.0
2009-02-05 22:29:00,116.96,117.03,116.95,117.02,533000004.0
2009-02-05 22:30:00,117.035,117.09,117.02,117.065,653200003.0
2009-02-05 22:31:00,117.055,117.065,116.985,117.0,737600003.0
2009-02-05 22:32:00,117.01,117.02,116.895,116.895,656600003.0
2009-02-05 22:33:00,116.91,116.945,116.9,116.945,878400002.0
2009-02-05 22:34:00,116.935,117.0,116.935,116.99,994600019.0
2009-02-05 22:35:00,116.99,117.015,116.98,117.01,358600004.0
2009-02-05 22:36:00,117.01,117.025,116.975,116.975,299200003.0
2009-02-05 22:37:00,116.975,116.985,116.945,116.955,385600003.0
2009-02-05 22:38:00,116.95,116.95,116.815,116.82,610600001.0
2009-02-05 22:39:00,116.82,116.86,116.815,116.825,550000000.0
2009-02-05 22:40:00,116.825,116.945,116.825,116.925,752000011.0
2009-02-05 22:41:00,116.925,116.96,116.915,116.935,640400007.0
2009-02-05 22:42:00,116.935,116.965,116.915,116.925,676400001.0
2009-02-05 22:43:00,116.93,116.955,116.925,116.945,533600005.0
2009-02-05 22:44:00,116.945,116.955,116.895,116.945,446000001.0
2009-02-05 22:45:00,116.945,116.95,116.92,116.925,473600003.0
2009-02-05 22:46:00,116.92,116.93,116.88,116.89,668800001.0
2009-02-05 22:47:00,116.89,116.895,116.865,116.885,358000007.0
2009-02-05 22:48:00,116.885,116.935,116.875,116.92,711999999.0
2009-02-05 22:49:00,116.92,116.92,116.87,116.88,589800001.0
2009-02-05 22:50:00,116.88,116.88,116.86,116.87,248800002.0
2009-02-05 22:51:00,116.87,116.88,116.84,116.84,700999998.0
2009-02-05 22:52:00,116.84,116.84,116.755,116.8,643599998.0
2009-02-05 22:53:00,116.8,116.84,116.8,116.815,625799999.0
2009-02-05 22:54:00,116.81,116.82,116.8,116.8,449400001.0
2009-02-05 22:55:00,116.795,116.865,116.795,116.84,240200000.0
2009-02-05 22:56:00,116.84,116.855,116.825,116.825,610600006.0
2009-02-05 22:57:00,116.825,116.845,116.735,116.735,693800014.0
2009-02-05 22:58:00,116.735,116.735,116.665,116.665,338400004.0
2009-02-05 22:59:00,116.675,116.755,116.665,116.74,128400000.0
2009-02-05 23:00:00,116.745,116.8,116.735,116.75,309700000.0
2009-02-05 23:01:00,116.74,116.745,116.7,116.745,368200006.0
2009-02-05 23:02:00,116.75,116.775,116.735,116.755,162400001.0
2009-02-05 23:03:00,116.755,116.755,116.685,116.685,281200002.0
2009-02-05 23:04:00,116.685,116.685,116.595,116.61,795600003.0
2009-02-05 23:05:00,116.615,116.64,116.61,116.62,621200002.0
2009-02-05 23:06:00,116.62,116.62,116.54,116.585,737800003.0
2009-02-05 23:07:00,116.59,116.6,116.565,116.59,522800000.0
2009-02-05 23:08:00,116.59,116.605,116.57,116.595,274400001.0
2009-02-05 23:09:00,116.595,116.63,116.57,116.58,472600001.0
2009-02-05 23:10:00,116.585,116.605,116.52,116.55,389200001.0
2009-02-05 23:11:00,116.55,116.595,116.545,116.555,501400002.0
2009-02-05 23:12:00,116.555,116.6,116.555,116.575,414800002.0
2009-02-05 23:13:00,116.575,116.58,116.56,116.565,193399999.0
2009-02-05 23:14:00,116.56,116.58,116.545,116.565,429000003.0
2009-02-05 23:15:00,116.555,116.555,116.495,116.555,554400002.0
2009-02-05 23:16:00,116.555,116.555,116.51,116.53,188200000.0
2009-02-05 23:17:00,116.53,116.53,116.465,116.475,529800000.0
2009-02-05 23:18:00,116.47,116.49,116.44,116.45,264400002.0
2009-02-05 23:19:00,116.46,116.465,116.455,116.465,150199999.0
2009-02-05 23:20:00,116.465,116.5,116.465,116.5,197600000.0
2009-02-05 23:21:00,116.51,116.55,116.49,116.5,454000000.0
2009-02-05 23:22:00,116.5,116.5,116.47,116.475,363800003.0
2009-02-05 23:23:00,116.48,116.5,116.47,116.49,149799999.0
2009-02-05 23:24:00,116.485,116.495,116.475,116.48,84400000.0
2009-02-05 23:25:00,116.48,116.515,116.48,116.5,299799998.0
2009-02-05 23:26:00,116.5,116.515,116.45,116.475,412200001.0
2009-02-05 23:27:00,116.48,116.48,116.45,116.47,295800000.0
2009-02-05 23:28:00,116.455,116.465,116.455,116.465,86200001.0
2009-02-05 23:29:00,116.465,116.465,116.465,116.465,62200001.0
2009-02-05 23:30:00,116.47,116.54,116.465,116.54,205800002.0
2009-02-05 23:31:00,116.525,116.55,116.525,116.535,177200003.0
2009-02-05 23:32:00,116.535,116.54,116.495,116.5,326400001.0
2009-02-05 23:33:00,116.52,116.525,116.49,116.505,137800001.0
2009-02-05 23:34:00,116.51,116.52,116.5,116.5,209000002.0
2009-02-05 23:35:00,116.505,116.555,116.5,116.535,359800000.0
2009-02-05 23:36:00,116.53,116.53,116.515,116.515,265799998.0
2009-02-05 23:37:00,116.53,116.54,116.52,116.535,193200002.0
2009-02-05 23:38:00,116.535,116.535,116.52,116.535,212800002.0
2009-02-05 23:39:00,116.54,116.57,116.535,116.56,170000001.0
2009-02-05 23:40:00,116.56,116.595,116.51,116.58,410600001.0
2009-02-05 23:41:00,116.58,116.615,116.58,116.605,360000000.0
2009-02-05 23:42:00,116.595,116.61,116.59,116.61,505000000.0
2009-02-05 23:43:00,116.605,116.645,116.6,116.62,435800002.0
2009-02-05 23:44:00,116.615,116.69,116.61,116.655,501000000.0
2009-02-05 23:45:00,116.66,116.68,116.65,116.66,371800000.0
2009-02-05 23:46:00,116.665,116.67,116.66,116.66,32000000.0
2009-02-05 23:47:00,116.665,116.67,116.625,116.635,288000000.0
2009-02-05 23:48:00,116.645,116.645,116.62,116.635,209600000.0
2009-02-05 23:49:00,116.64,116.65,116.615,116.635,372200001.0
2009-02-05 23:50:00,116.65,116.685,116.64,116.685,401399999.0
2009-02-05 23:51:00,116.675,116.685,116.635,116.65,534000002.0
2009-02-05 23:52:00,116.655,116.67,116.65,116.665,180600001.0
2009-02-05 23:53:00,116.665,116.665,116.625,116.63,113200000.0
2009-02-05 23:54:00,116.64,116.67,116.635,116.65,459200000.0
2009-02-05 23:55:00,116.655,116.685,116.65,116.685,294000001.0
2009-02-05 23:56:00,116.685,116.685,116.645,116.655,352399999.0
2009-02-05 23:57:00,116.655,116.66,116.63,116.64,378600000.0
2009-02-05 23:58:00,116.645,116.645,116.545,116.56,250800001.0
2009-02-05 23:59:00,116.555,116.67,116.55,116.66,388999999.0
2009-02-06 00:00:00,116.66,116.68,116.585,116.585,325600000.0
2009-02-06 00:01:00,116.585,116.63,116.585,116.61,282600000.0
2009-02-06 00:02:00,116.61,116.61,116.545,116.585,128000000.0
2009-02-06 00:03:00,116.58,116.58,116.535,116.56,136000000.0
2009-02-06 00:04:00,116.555,116.62,116.54,116.585,597200002.0
2009-02-06 00:05:00,116.595,116.6,116.56,116.56,240000000.0
2009-02-06 00:06:00,116.57,116.58,116.565,116.575,112000000.0
2009-02-06 00:07:00,116.58,116.58,116.56,116.565,200000000.0
2009-02-06 00:08:00,116.57,116.59,116.52,116.525,451200002.0
2009-02-06 00:09:00,116.545,116.565,116.485,116.55,218600001.0
2009-02-06 00:10:00,116.555,116.555,116.495,116.55,195200001.0
2009-02-06 00:11:00,116.55,116.565,116.545,116.55,128000000.0
2009-02-06 00:12:00,116.55,116.575,116.545,116.545,301400003.0
2009-02-06 00:13:00,116.55,116.585,116.545,116.545,438600004.0
2009-02-06 00:14:00,116.54,116.54,116.535,116.54,56000000.0
2009-02-06 00:15:00,116.535,116.56,116.53,116.545,144000000.0
2009-02-06 00:16:00,116.51,116.55,116.5,116.51,444200001.0
2009-02-06 00:17:00,116.515,116.535,116.515,116.515,125600002.0
2009-02-06 00:18:00,116.52,116.53,116.51,116.525,96000001.0
2009-02-06 00:19:00,116.52,116.535,116.52,116.525,130000000.0
2009-02-06 00:20:00,116.525,116.54,116.52,116.53,145200000.0
2009-02-06 00:21:00,116.54,116.57,116.52,116.535,489200000.0
2009-02-06 00:22:00,116.5,116.535,116.5,116.51,108000000.0
2009-02-06 00:23:00,116.51,116.525,116.51,116.51,53600000.0
2009-02-06 00:24:00,116.52,116.55,116.51,116.525,393800001.0
2009-02-06 00:25:00,116.52,116.555,116.52,116.55,307400001.0
2009-02-06 00:26:00,116.565,116.57,116.55,116.56,195400003.0
2009-02-06 00:27:00,116.56,116.565,116.54,116.56,169599996.0
2009-02-06 00:28:00,116.545,116.57,116.545,116.565,204600003.0
2009-02-06 00:29:00,116.565,116.57,116.56,116.565,113000004.0
2009-02-06 00:30:00,116.565,116.575,116.55,116.55,307400003.0
2009-02-06 00:31:00,116.575,116.59,116.52,116.54,407200000.0
2009-02-06 00:32:00,116.555,116.56,116.545,116.555,328800003.0
2009-02-06 00:33:00,116.545,116.55,116.5,116.515,262000000.0
2009-02-06 00:34:00,116.5,116.51,116.49,116.505,296800000.0
2009-02-06 00:35:00,116.505,116.51,116.495,116.495,405000000.0
2009-02-06 00:36:00,116.5,116.505,116.495,116.5,88000000.0
2009-02-06 00:37:00,116.5,116.51,116.49,116.49,160999999.0
2009-02-06 00:38:00,116.49,116.505,116.49,116.49,271799995.0
2009-02-06 00:39:00,116.49,116.5,116.49,116.49,161400000.0
2009-02-06 00:40:00,116.49,116.49,116.49,116.49,17799999.0
2009-02-06 00:41:00,116.495,116.5,116.495,116.5,19200000.0
2009-02-06 00:42:00,116.5,116.5,116.5,116.5,17600000.0
2009-02-06 00:43:00,116.5,116.5,116.445,116.475,180600000.0
2009-02-06 00:44:00,116.48,116.48,116.465,116.48,168000000.0
2009-02-06 00:45:00,116.47,116.47,116.45,116.46,199400000.0
2009-02-06 00:46:00,116.45,116.46,116.45,116.46,241400000.0
2009-02-06 00:47:00,116.465,116.465,116.46,116.465,92000000.0
2009-02-06 00:48:00,116.465,116.48,116.46,116.465,129400001.0
2009-02-06 00:49:00,116.465,116.47,116.455,116.465,190400000.0
2009-02-06 00:50:00,116.465,116.465,116.45,116.45,147400000.0
2009-02-06 00:51:00,116.45,116.46,116.435,116.455,168800001.0
2009-02-06 00:52:00,116.46,116.465,116.46,116.465,40000000.0
2009-02-06 00:53:00,116.465,116.465,116.45,116.45,174800000.0
2009-02-06 00:54:00,116.46,116.46,116.45,116.45,45600000.0
2009-02-06 00:55:00,116.45,116.45,116.45,116.45,20800000.0
2009-02-06 00:56:00,116.45,116.48,116.45,116.47,174400000.0
2009-02-06 00:57:00,116.455,116.48,116.45,116.47,132800000.0
2009-02-06 00:58:00,116.47,116.495,116.445,116.49,352200003.0
2009-02-06 00:59:00,116.495,116.51,116.455,116.48,334000001.0
2009-02-06 01:00:00,116.49,116.555,116.485,116.55,515800000.0
2009-02-06 01:01:00,116.555,116.555,116.5,116.51,258600000.0
2009-02-06 01:02:00,116.525,116.525,116.5,116.5,193800001.0
2009-02-06 01:03:00,116.5,116.52,116.49,116.515,182800003.0
2009-02-06 01:04:00,116.5,116.51,116.495,116.51,224000000.0
2009-02-06 01:05:00,116.51,116.51,116.5,116.51,82000000.0
2009-02-06 01:06:00,116.51,116.53,116.505,116.515,182800000.0
2009-02-06 01:07:00,116.515,116.57,116.515,116.57,400200000.0
2009-02-06 01:08:00,116.57,116.6,116.565,116.595,712799999.0
2009-02-06 01:09:00,116.595,116.64,116.595,116.64,463600003.0
2009-02-06 01:10:00,116.64,116.78,116.615,116.77,620800002.0
2009-02-06 01:11:00,116.765,116.82,116.76,116.805,428400004.0
2009-02-06 01:12:00,116.82,116.885,116.82,116.865,755200003.0
2009-02-06 01:13:00,116.87,116.87,116.82,116.845,735799999.0
2009-02-06 01:14:00,116.85,116.865,116.825,116.855,524400002.0
2009-02-06 01:15:00,116.86,116.87,116.83,116.845,328000000.0
2009-02-06 01:16:00,116.845,116.85,116.825,116.84,285200002.0
2009-02-06 01:17:00,116.84,116.84,116.805,116.805,289399999.0
2009-02-06 01:18:00,116.805,116.81,116.795,116.795,226000000.0
2009-02-06 01:19:00,116.795,116.795,116.765,116.78,404800001.0
2009-02-06 01:20:00,116.79,116.805,116.755,116.785,558200001.0
2009-02-06 01:21:00,116.79,116.79,116.765,116.765,696200008.0
2009-02-06 01:22:00,116.765,116.765,116.73,116.755,520600005.0
2009-02-06 01:23:00,116.755,116.775,116.735,116.77,301800003.0
2009-02-06 01:24:00,116.765,116.785,116.765,116.785,165000001.0
2009-02-06 01:25:00,116.79,116.795,116.77,116.795,186400004.0
2009-02-06 01:26:00,116.795,116.795,116.76,116.78,123800002.0
2009-02-06 01:27:00,116.78,116.805,116.775,116.785,612800007.0
2009-02-06 01:28:00,116.785,116.8,116.78,116.78,191200001.0
2009-02-06 01:29:00,116.77,116.785,116.755,116.78,176400002.0
2009-02-06 01:30:00,116.785,116.79,116.745,116.755,331000000.0
2009-02-06 01:31:00,116.755,116.8,116.755,116.795,355400003.0
2009-02-06 01:32:00,116.785,116.79,116.755,116.775,386400003.0
2009-02-06 01:33:00,116.78,116.79,116.76,116.78,437000003.0
2009-02-06 01:34:00,116.78,116.78,116.755,116.78,235200005.0
2009-02-06 01:35:00,116.775,116.785,116.755,116.765,136600001.0
2009-02-06 01:36:00,116.765,116.795,116.75,116.78,300400004.0
2009-02-06 01:37:00,116.78,116.78,116.78,116.78,5400000.0
2009-02-06 01:38:00,116.32,116.32,116.29,116.31,49400000.0
2009-02-06 01:39:00,116.78,116.79,116.77,116.79,49400000.0
2009-02-06 01:40:00,116.79,116.79,116.79,116.79,3000000.0
2009-02-06 01:41:00,116.78,116.79,116.78,116.79,7400000.0
2009-02-06 01:42:00,116.78,116.78,116.735,116.735,156600000.0
2009-02-06 01:43:00,116.745,116.77,116.735,116.76,276200001.0
2009-02-06 01:44:00,116.76,116.76,116.76,116.76,65000000.0
2009-02-06 01:45:00,116.76,116.76,116.76,116.76,76400000.0
2009-02-06 01:46:00,116.76,116.77,116.76,116.77,40800000.0
2009-02-06 01:47:00,116.76,116.77,116.76,116.76,83400000.0
2009-02-06 01:48:00,116.76,116.76,116.76,116.76,50000000.0
2009-02-06 01:49:00,116.76,116.76,116.76,116.76,9600000.0
2009-02-06 01:50:00,116.76,116.77,116.76,116.76,66000000.0
2009-02-06 01:51:00,116.765,116.77,116.745,116.755,236800000.0
2009-02-06 01:52:00,116.76,116.76,116.685,116.685,1040400011.0
2009-02-06 01:53:00,116.685,116.7,116.61,116.66,550800002.0
2009-02-06 01:54:00,116.65,116.65,116.62,116.62,410800004.0
2009-02-06 01:55:00,116.63,116.63,116.595,116.595,298399999.0
2009-02-06 01:56:00,116.595,116.615,116.595,116.605,242000000.0
2009-02-06 01:57:00,116.605,116.635,116.605,116.62,276800000.0
2009-02-06 01:58:00,116.625,116.64,116.595,116.61,521000000.0
2009-02-06 01:59:00,116.595,116.635,116.595,116.595,495600000.0
2009-02-06 02:00:00,116.59,116.595,116.48,116.51,877999998.0
2009-02-06 02:01:00,116.515,116.555,116.515,116.545,175400000.0
2009-02-06 02:02:00,116.535,116.545,116.525,116.545,384799998.0
2009-02-06 02:03:00,116.545,116.55,116.525,116.525,211000001.0
2009-02-06 02:04:00,116.525,116.66,116.525,116.65,599200003.0
2009-02-06 02:05:00,116.65,116.66,116.615,116.64,472999995.0
2009-02-06 02:06:00,116.63,116.63,116.605,116.62,169200000.0
2009-02-06 02:07:00,116.605,116.61,116.575,116.6,485799996.0
2009-02-06 02:08:00,116.6,116.67,116.6,116.65,345800000.0
2009-02-06 02:09:00,116.65,116.65,116.625,116.625,183000001.0
2009-02-06 02:10:00,116.625,116.635,116.57,116.57,666200004.0
2009-02-06 02:11:00,116.57,116.6,116.545,116.545,239400001.0
2009-02-06 02:12:00,116.545,116.62,116.545,116.565,380400000.0
2009-02-06 02:13:00,116.565,116.625,116.545,116.545,724000000.0
2009-02-06 02:14:00,116.54,116.56,116.485,116.495,674800004.0
2009-02-06 02:15:00,116.5,116.515,116.45,116.46,372400001.0
2009-02-06 02:16:00,116.46,116.52,116.46,116.485,686000001.0
2009-02-06 02:17:00,116.485,116.495,116.465,116.465,551600001.0
2009-02-06 02:18:00,116.465,116.465,116.465,116.465,119800000.0
2009-02-06 02:19:00,116.465,116.48,116.29,116.29,623600000.0
2009-02-06 02:20:00,116.295,116.34,116.295,116.315,463400000.0
2009-02-06 02:21:00,116.315,116.445,116.315,116.445,562199999.0
2009-02-06 02:22:00,116.46,116.48,116.365,116.38,546000000.0
2009-02-06 02:23:00,116.395,116.44,116.355,116.44,379400000.0
2009-02-06 02:24:00,116.44,116.45,116.4,116.4,117400000.0
2009-02-06 02:25:00,116.4,116.4,116.3,116.34,503600001.0
2009-02-06 02:26:00,116.35,116.355,116.325,116.34,211199999.0
2009-02-06 02:27:00,116.355,116.375,116.285,116.295,474799999.0
2009-02-06 02:28:00,116.29,116.325,116.29,116.31,544600002.0
2009-02-06 02:29:00,116.31,116.315,116.295,116.31,397200005.0
2009-02-06 02:30:00,116.31,116.4,116.31,116.375,420800000.0
2009-02-06 02:31:00,116.375,116.375,116.28,116.325,416199999.0
2009-02-06 02:32:00,116.325,116.515,116.325,116.45,485600000.0
2009-02-06 02:33:00,116.46,116.47,116.41,116.415,332599996.0
2009-02-06 02:34:00,116.415,116.44,116.335,116.335,317200000.0
2009-02-06 02:35:00,116.335,116.355,116.325,116.345,271800000.0
2009-02-06 02:36:00,116.345,116.39,116.32,116.32,131800000.0
2009-02-06 02:37:00,116.325,116.345,116.32,116.335,56000000.0
2009-02-06 02:38:00,116.325,116.335,116.295,116.325,69200000.0
2009-02-06 02:39:00,116.32,116.32,116.295,116.295,76400000.0
2009-02-06 02:40:00,116.295,116.3,116.245,116.295,261200000.0
2009-02-06 02:41:00,116.295,116.365,116.29,116.365,280000000.0
2009-02-06 02:42:00,116.365,116.385,116.315,116.315,216200000.0
2009-02-06 02:43:00,116.315,116.325,116.25,116.25,289600000.0
2009-02-06 02:44:00,116.25,116.315,116.25,116.305,125200000.0
2009-02-06 02:45:00,116.32,116.33,116.25,116.26,333400000.0
2009-02-06 02:46:00,116.26,116.28,116.25,116.26,325200000.0
2009-02-06 02:47:00,116.26,116.28,116.25,116.25,257199999.0
2009-02-06 02:48:00,116.25,116.26,116.2,116.2,574199998.0
2009-02-06 02:49:00,116.2,116.2,116.095,116.125,527199994.0
2009-02-06 02:50:00,116.125,116.175,116.12,116.17,619799999.0
2009-02-06 02:51:00,116.17,116.22,116.155,116.2,778200004.0
2009-02-06 02:52:00,116.2,116.24,116.2,116.23,569400001.0
2009-02-06 02:53:00,116.23,116.265,116.215,116.26,440600005.0
2009-02-06 02:54:00,116.265,116.28,116.25,116.265,218000001.0
2009-02-06 02:55:00,116.265,116.31,116.265,116.29,584000000.0
2009-02-06 02:56:00,116.29,116.305,116.28,116.29,482400001.0
2009-02-06 02:57:00,116.29,116.295,116.26,116.275,294399999.0
2009-02-06 02:58:00,116.275,116.28,116.215,116.235,245400000.0
2009-02-06 02:59:00,116.21,116.23,116.21,116.23,285400000.0
2009-02-06 03:00:00,116.23,116.23,116.175,116.2,344400000.0
2009-02-06 03:01:00,116.205,116.205,116.195,116.2,162600000.0
2009-02-06 03:02:00,116.2,116.235,116.2,116.225,532600002.0
2009-02-06 03:03:00,116.225,116.25,116.225,116.235,391800008.0
2009-02-06 03:04:00,116.235,116.235,116.23,116.235,209600001.0
2009-02-06 03:05:00,116.235,116.25,116.215,116.24,276800000.0
2009-02-06 03:06:00,116.235,116.3,116.235,116.29,263600000.0
2009-02-06 03:07:00,116.3,116.3,116.25,116.25,176000000.0
2009-02-06 03:08:00,116.255,116.255,116.255,116.255,54600000.0
2009-02-06 03:09:00,116.255,116.275,116.25,116.265,95000000.0
2009-02-06 03:10:00,116.27,116.38,116.265,116.38,393600000.0
2009-02-06 03:11:00,116.39,116.415,116.37,116.37,536999999.0
2009-02-06 03:12:00,116.37,116.38,116.34,116.345,607199993.0
2009-02-06 03:13:00,116.345,116.345,116.28,116.28,567599997.0
2009-02-06 03:14:00,116.28,116.295,116.265,116.29,899799998.0
2009-02-06 03:15:00,116.29,116.325,116.28,116.305,481999995.0
2009-02-06 03:16:00,116.305,116.31,116.255,116.26,410799999.0
2009-02-06 03:17:00,116.26,116.3,116.26,116.28,453600001.0
2009-02-06 03:18:00,116.265,116.28,116.25,116.255,309400000.0
2009-02-06 03:19:00,116.275,116.28,116.245,116.245,134800000.0
2009-02-06 03:20:00,116.245,116.305,116.245,116.305,150600000.0
2009-02-06 03:21:00,116.305,116.39,116.305,116.345,385199999.0
2009-02-06 03:22:00,116.345,116.345,116.19,116.2,575200000.0
2009-02-06 03:23:00,116.2,116.26,116.2,116.255,464800000.0
2009-02-06 03:24:00,116.26,116.29,116.245,116.29,255000000.0
2009-02-06 03:25:00,116.295,116.315,116.275,116.315,395400000.0
2009-02-06 03:26:00,116.3,116.3,116.245,116.26,138599999.0
2009-02-06 03:27:00,116.25,116.26,116.215,116.235,334600000.0
2009-02-06 03:28:00,116.235,116.28,116.225,116.245,230000000.0
2009-02-06 03:29:00,116.25,116.25,116.225,116.23,192000003.0
2009-02-06 03:30:00,116.24,116.29,116.2,116.29,541399999.0
2009-02-06 03:31:00,116.28,116.33,116.28,116.31,398600000.0
2009-02-06 03:32:00,116.31,116.33,116.31,116.315,91000000.0
2009-02-06 03:33:00,116.315,116.315,116.29,116.295,270800002.0
2009-02-06 03:34:00,116.295,116.36,116.285,116.355,349000000.0
2009-02-06 03:35:00,116.345,116.38,116.345,116.375,304200000.0
2009-02-06 03:36:00,116.375,116.375,116.37,116.37,78000000.0
2009-02-06 03:37:00,116.375,116.42,116.375,116.4,185200000.0
2009-02-06 03:38:00,116.4,116.405,116.385,116.39,228400000.0
2009-02-06 03:39:00,116.39,116.435,116.385,116.42,615800003.0
2009-02-06 03:40:00,116.42,116.425,116.4,116.405,627000002.0
2009-02-06 03:41:00,116.405,116.455,116.405,116.435,533400002.0
2009-02-06 03:42:00,116.435,116.44,116.415,116.43,152400000.0
2009-02-06 03:43:00,116.42,116.465,116.42,116.465,256000000.0
2009-02-06 03:44:00,116.465,116.53,116.445,116.52,494000002.0
2009-02-06 03:45:00,116.515,116.555,116.48,116.545,646800001.0
2009-02-06 03:46:00,116.56,116.575,116.54,116.56,427399999.0
2009-02-06 03:47:00,116.56,116.575,116.53,116.555,627600001.0
2009-02-06 03:48:00,116.565,116.565,116.495,116.515,247200000.0
2009-02-06 03:49:00,116.51,116.51,116.45,116.45,624400002.0
2009-02-06 03:50:00,116.45,116.465,116.44,116.455,981000003.0
2009-02-06 03:51:00,116.455,116.455,116.445,116.445,278000001.0
2009-02-06 03:52:00,116.445,116.45,116.435,116.44,560800000.0
2009-02-06 03:53:00,116.44,116.445,116.42,116.43,220799999.0
2009-02-06 03:54:00,116.43,116.455,116.42,116.44,555800003.0
2009-02-06 03:55:00,116.44,116.46,116.435,116.46,318200003.0
2009-02-06 03:56:00,116.46,116.47,116.45,116.465,245000000.0
2009-02-06 03:57:00,116.465,116.475,116.415,116.465,415400004.0
2009-02-06 03:58:00,116.465,116.465,116.405,116.45,716000002.0
2009-02-06 03:59:00,116.45,116.46,116.43,116.46,835799999.0
2009-02-06 04:00:00,116.46,116.525,116.45,116.505,797399999.0
2009-02-06 04:01:00,116.5,116.515,116.49,116.5,464199999.0
2009-02-06 04:02:00,116.49,116.505,116.47,116.485,866200000.0
2009-02-06 04:03:00,116.47,116.485,116.455,116.475,645399998.0
2009-02-06 04:04:00,116.48,116.51,116.475,116.48,407200000.0
2009-02-06 04:05:00,116.485,116.485,116.44,116.455,264399999.0
2009-02-06 04:06:00,116.435,116.44,116.4,116.41,403400000.0
2009-02-06 04:07:00,116.4,116.415,116.39,116.405,587200002.0
2009-02-06 04:08:00,116.405,116.42,116.39,116.4,558600003.0
2009-02-06 04:09:00,116.4,116.41,116.375,116.39,936200004.0
2009-02-06 04:10:00,116.4,116.405,116.34,116.34,978799999.0
2009-02-06 04:11:00,116.34,116.365,116.34,116.355,527399991.0
2009-02-06 04:12:00,116.355,116.405,116.355,116.4,436599993.0
2009-02-06 04:13:00,116.4,116.4,116.345,116.355,402599999.0
2009-02-06 04:14:00,116.355,116.355,116.315,116.32,720000012.0
2009-02-06 04:15:00,116.32,116.33,116.29,116.29,420799995.0
2009-02-06 04:16:00,116.295,116.31,116.265,116.265,715799994.0
2009-02-06 04:17:00,116.27,116.3,116.265,116.28,517600000.0
2009-02-06 04:18:00,116.28,116.305,116.265,116.3,830999998.0
2009-02-06 04:19:00,116.31,116.345,116.31,116.33,684000002.0
2009-02-06 04:20:00,116.33,116.365,116.32,116.32,749600000.0
2009-02-06 04:21:00,116.33,116.335,116.315,116.315,379400002.0
2009-02-06 04:22:00,116.32,116.335,116.295,116.295,680000010.0
2009-02-06 04:23:00,116.295,116.315,116.285,116.285,692000001.0
2009-02-06 04:24:00,116.285,116.31,116.285,116.31,466799999.0
2009-02-06 04:25:00,116.31,116.335,116.305,116.31,369000006.0
2009-02-06 04:26:00,116.31,116.35,116.305,116.345,516600003.0
2009-02-06 04:27:00,116.345,116.355,116.345,116.345,183000000.0
2009-02-06 04:28:00,116.345,116.355,116.29,116.305,465799998.0
2009-02-06 04:29:00,116.305,116.325,116.3,116.325,513800004.0
2009-02-06 04:30:00,116.325,116.325,116.305,116.31,117200000.0
2009-02-06 04:31:00,116.305,116.315,116.295,116.31,120400000.0
2009-02-06 04:32:00,116.31,116.34,116.31,116.335,613400001.0
2009-02-06 04:33:00,116.335,116.37,116.335,116.37,311800001.0
2009-02-06 04:34:00,116.36,116.4,116.35,116.4,243799997.0
2009-02-06 04:35:00,116.39,116.39,116.35,116.365,501199999.0
2009-02-06 04:36:00,116.37,116.39,116.37,116.375,623799990.0
2009-02-06 04:37:00,116.375,116.42,116.375,116.42,547600001.0
2009-02-06 04:38:00,116.42,116.445,116.415,116.43,309800002.0
2009-02-06 04:39:00,116.43,116.445,116.42,116.425,349200000.0
2009-02-06 04:40:00,116.43,116.445,116.42,116.42,374600003.0
2009-02-06 04:41:00,116.425,116.425,116.36,116.375,448800000.0
2009-02-06 04:42:00,116.36,116.365,116.295,116.31,476400000.0
2009-02-06 04:43:00,116.31,116.315,116.25,116.26,472400001.0
2009-02-06 04:44:00,116.25,116.285,116.25,116.28,467600003.0
2009-02-06 04:45:00,116.28,116.32,116.28,116.3,837000006.0
2009-02-06 04:46:00,116.31,116.315,116.295,116.295,197199999.0
2009-02-06 04:47:00,116.295,116.295,116.265,116.28,262400002.0
2009-02-06 04:48:00,116.28,116.29,116.265,116.275,258000000.0
2009-02-06 04:49:00,116.27,116.27,116.25,116.25,494400001.0
2009-02-06 04:50:00,116.25,116.28,116.25,116.265,307399999.0
2009-02-06 04:51:00,116.265,116.285,116.205,116.265,768199999.0
2009-02-06 04:52:00,116.28,116.28,116.255,116.28,483200000.0
2009-02-06 04:53:00,116.27,116.295,116.25,116.26,991600006.0
2009-02-06 04:54:00,116.255,116.26,116.195,116.2,562800002.0
2009-02-06 04:55:00,116.2,116.205,116.125,116.125,1000200001.0
2009-02-06 04:56:00,116.125,116.125,116.1,116.12,359599998.0
2009-02-06 04:57:00,116.135,116.145,116.095,116.095,661600002.0
2009-02-06 04:58:00,116.095,116.11,116.095,116.11,422399998.0
2009-02-06 04:59:00,116.095,116.11,116.03,116.04,755799998.0
2009-02-06 05:00:00,116.045,116.12,116.04,116.11,799200003.0
2009-02-06 05:01:00,116.105,116.135,116.08,116.1,982400002.0
2009-02-06 05:02:00,116.09,116.105,116.04,116.045,922799997.0
2009-02-06 05:03:00,116.045,116.045,115.965,116.035,969600011.0
2009-02-06 05:04:00,116.03,116.045,116.015,116.03,481000003.0
2009-02-06 05:05:00,116.03,116.06,116.015,116.03,605000005.0
2009-02-06 05:06:00,116.03,116.05,116.005,116.005,722400000.0
2009-02-06 05:07:00,116.005,116.02,116.005,116.015,230400000.0
2009-02-06 05:08:00,116.015,116.06,116.005,116.045,603600006.0
2009-02-06 05:09:00,116.045,116.055,116.04,116.04,1079399980.0
2009-02-06 05:10:00,116.04,116.045,116.04,116.04,165400000.0
2009-02-06 05:11:00,116.04,116.04,116.015,116.015,592999983.0
2009-02-06 05:12:00,116.03,116.08,116.02,116.065,123900000.0
2009-02-06 05:13:00,116.065,116.11,116.065,116.11,89200000.0
2009-02-06 05:14:00,116.125,116.15,116.09,116.125,233600005.0
2009-02-06 05:15:00,116.14,116.165,116.125,116.155,92400000.0
2009-02-06 05:16:00,116.155,116.2,116.15,116.2,391000000.0
2009-02-06 05:17:00,116.21,116.23,116.08,116.115,842399997.0
2009-02-06 05:18:00,116.1,116.15,116.1,116.15,218400000.0
2009-02-06 05:19:00,116.15,116.16,116.145,116.15,129800000.0
2009-02-06 05:20:00,116.105,116.135,116.105,116.115,266599999.0
2009-02-06 05:21:00,116.115,116.12,116.07,116.095,364400000.0
2009-02-06 05:22:00,116.09,116.1,116.07,116.09,446600000.0
2009-02-06 05:23:00,116.09,116.105,116.075,116.095,449200001.0
2009-02-06 05:24:00,116.095,116.16,116.09,116.15,600200000.0
2009-02-06 05:25:00,116.135,116.135,116.105,116.11,443199999.0
2009-02-06 05:26:00,116.11,116.12,116.1,116.11,384000001.0
2009-02-06 05:27:00,116.11,116.12,116.105,116.115,228600000.0
2009-02-06 05:28:00,116.12,116.15,116.115,116.145,396800002.0
2009-02-06 05:29:00,116.145,116.25,116.145,116.235,652400001.0
2009-02-06 05:30:00,116.25,116.255,116.23,116.255,564800001.0
2009-02-06 05:31:00,116.255,116.255,116.175,116.175,737200001.0
2009-02-06 05:32:00,116.175,116.19,116.155,116.185,383999991.0
2009-02-06 05:33:00,116.185,116.225,116.18,116.205,606000000.0
2009-02-06 05:34:00,116.215,116.22,116.19,116.22,439400001.0
2009-02-06 05:35:00,116.215,116.245,116.195,116.195,977000008.0
2009-02-06 05:36:00,116.195,116.195,116.165,116.17,574000008.0
2009-02-06 05:37:00,116.17,116.18,116.155,116.165,421399999.0
2009-02-06 05:38:00,116.17,116.19,116.15,116.16,695600000.0
2009-02-06 05:39:00,116.165,116.19,116.165,116.19,677800004.0
2009-02-06 05:40:00,116.19,116.2,116.175,116.185,218800001.0
2009-02-06 05:41:00,116.175,116.19,116.175,116.18,68400000.0
2009-02-06 05:42:00,116.195,116.205,116.135,116.19,676600002.0
2009-02-06 05:43:00,116.185,116.195,116.175,116.18,215600002.0
2009-02-06 05:44:00,116.175,116.205,116.17,116.185,438800004.0
2009-02-06 05:45:00,116.185,116.19,116.18,116.18,253399998.0
2009-02-06 05:46:00,116.18,116.18,116.17,116.17,147000002.0
2009-02-06 05:47:00,116.17,116.17,116.14,116.14,347000003.0
2009-02-06 05:48:00,116.145,116.175,116.14,116.17,425800002.0
2009-02-06 05:49:00,116.17,116.19,116.14,116.19,656800002.0
2009-02-06 05:50:00,116.18,116.23,116.18,116.23,411400002.0
2009-02-06 05:51:00,116.205,116.26,116.205,116.25,591999999.0
2009-02-06 05:52:00,116.25,116.25,116.185,116.195,648800000.0
2009-02-06 05:53:00,116.195,116.205,116.185,116.19,290200003.0
2009-02-06 05:54:00,116.19,116.21,116.185,116.21,98400002.0
2009-02-06 05:55:00,116.215,116.22,116.215,116.22,259000007.0
2009-02-06 05:56:00,116.22,116.245,116.215,116.22,382400002.0
2009-02-06 05:57:00,116.23,116.25,116.165,116.175,602200003.0
2009-02-06 05:58:00,116.175,116.185,116.165,116.185,170600002.0
2009-02-06 05:59:00,116.185,116.205,116.18,116.18,368599996.0
2009-02-06 06:00:00,116.185,116.195,116.17,116.17,181200004.0
2009-02-06 06:01:00,116.17,116.17,116.155,116.17,230400000.0
2009-02-06 06:02:00,116.175,116.2,116.165,116.2,460200001.0
2009-02-06 06:03:00,116.2,116.205,116.175,116.185,555600003.0
2009-02-06 06:04:00,116.2,116.21,116.19,116.2,356400000.0
2009-02-06 06:05:00,116.205,116.23,116.2,116.2,572600002.0
2009-02-06 06:06:00,116.2,116.2,116.115,116.12,713799999.0
2009-02-06 06:07:00,116.155,116.17,116.14,116.17,496999999.0
2009-02-06 06:08:00,116.17,116.19,116.17,116.19,66600000.0
2009-02-06 06:09:00,116.19,116.2,116.18,116.195,251400001.0
2009-02-06 06:10:00,116.185,116.185,116.165,116.165,309199995.0
2009-02-06 06:11:00,116.165,116.17,116.145,116.145,402399995.0
2009-02-06 06:12:00,116.145,116.155,116.145,116.145,201399999.0
2009-02-06 06:13:00,116.145,116.155,116.14,116.145,366600002.0
2009-02-06 06:14:00,116.145,116.145,116.14,116.14,223599996.0
2009-02-06 06:15:00,116.14,116.155,116.125,116.155,269599997.0
2009-02-06 06:16:00,116.16,116.22,116.16,116.21,441800003.0
2009-02-06 06:17:00,116.21,116.215,116.185,116.185,355800002.0
2009-02-06 06:18:00,116.185,116.185,116.155,116.17,550000003.0
2009-02-06 06:19:00,116.165,116.18,116.165,116.175,91400002.0
2009-02-06 06:20:00,116.175,116.175,116.17,116.175,64000000.0
2009-02-06 06:21:00,116.175,116.195,116.175,116.19,224400002.0
2009-02-06 06:22:00,116.195,116.2,116.185,116.185,157400001.0
2009-02-06 06:23:00,116.185,116.19,116.17,116.19,405600007.0
2009-02-06 06:24:00,116.195,116.2,116.185,116.19,311000002.0
2009-02-06 06:25:00,116.19,116.21,116.175,116.2,536200006.0
2009-02-06 06:26:00,116.205,116.21,116.17,116.175,633599999.0
2009-02-06 06:27:00,116.175,116.18,116.175,116.175,96000000.0
2009-02-06 06:28:00,116.175,116.18,116.155,116.155,122199999.0
2009-02-06 06:29:00,116.155,116.155,116.1,116.12,438200006.0
2009-02-06 06:30:00,116.12,116.14,116.12,116.125,251200002.0
2009-02-06 06:31:00,116.13,116.15,116.12,116.12,814799996.0
2009-02-06 06:32:00,116.12,116.12,116.085,116.095,396400000.0
2009-02-06 06:33:00,116.095,116.11,116.09,116.105,217200000.0
2009-02-06 06:34:00,116.105,116.13,116.105,116.125,141000000.0
2009-02-06 06:35:00,116.13,116.155,116.12,116.135,302800002.0
2009-02-06 06:36:00,116.135,116.175,116.135,116.175,340200002.0
2009-02-06 06:37:00,116.17,116.175,116.17,116.175,59800000.0
2009-02-06 06:38:00,116.175,116.175,116.125,116.145,855000006.0
2009-02-06 06:39:00,116.15,116.18,116.145,116.165,134400000.0
2009-02-06 06:40:00,116.165,116.165,116.115,116.115,341400000.0
2009-02-06 06:41:00,116.125,116.125,116.125,116.125,153600000.0
2009-02-06 06:42:00,116.125,116.14,116.125,116.125,183000001.0
2009-02-06 06:43:00,116.125,116.175,116.125,116.175,243600001.0
2009-02-06 06:44:00,116.175,116.18,116.155,116.165,299400001.0
2009-02-06 06:45:00,116.165,116.18,116.165,116.175,142600000.0
2009-02-06 06:46:00,116.185,116.2,116.155,116.17,362600001.0
2009-02-06 06:47:00,116.16,116.16,116.12,116.135,758200006.0
2009-02-06 06:48:00,116.135,116.165,116.135,116.15,408799998.0
2009-02-06 06:49:00,116.155,116.16,116.15,116.15,407600000.0
2009-02-06 06:50:00,116.15,116.15,116.145,116.15,152400000.0
2009-02-06 06:51:00,116.15,116.15,116.105,116.125,258400002.0
2009-02-06 06:52:00,116.125,116.125,116.075,116.1,699400008.0
2009-02-06 06:53:00,116.1,116.11,116.095,116.1,327400003.0
2009-02-06 06:54:00,116.1,116.15,116.1,116.125,662600002.0
2009-02-06 06:55:00,116.14,116.155,116.125,116.125,312400003.0
2009-02-06 06:56:00,116.14,116.14,116.125,116.13,168800002.0
2009-02-06 06:57:00,116.13,116.145,116.125,116.145,106000001.0
2009-02-06 06:58:00,116.145,116.155,116.14,116.15,424800004.0
2009-02-06 06:59:00,116.15,116.17,116.15,116.155,453800008.0
2009-02-06 07:00:00,116.155,116.175,116.14,116.155,574800005.0
2009-02-06 07:01:00,116.155,116.2,116.155,116.18,288000003.0
2009-02-06 07:02:00,116.185,116.19,116.175,116.18,310200006.0
2009-02-06 07:03:00,116.18,116.185,116.17,116.18,441400006.0
2009-02-06 07:04:00,116.18,116.185,116.17,116.18,248399999.0
2009-02-06 07:05:00,116.18,116.205,116.18,116.205,116200000.0
2009-02-06 07:06:00,116.205,116.28,116.205,116.265,570400004.0
2009-02-06 07:07:00,116.265,116.305,116.25,116.305,595000004.0
2009-02-06 07:08:00,116.295,116.325,116.275,116.325,514800006.0
2009-02-06 07:09:00,116.325,116.325,116.27,116.27,875400002.0
2009-02-06 07:10:00,116.27,116.345,116.255,116.34,807200003.0
2009-02-06 07:11:00,116.34,116.38,116.325,116.34,445199999.0
2009-02-06 07:12:00,116.345,116.445,116.33,116.435,922000009.0
2009-02-06 07:13:00,116.425,116.435,116.385,116.42,710800000.0
2009-02-06 07:14:00,116.415,116.415,116.395,116.4,240000000.0
2009-02-06 07:15:00,116.4,116.415,116.4,116.415,133600000.0
2009-02-06 07:16:00,116.42,116.425,116.405,116.415,216000004.0
2009-02-06 07:17:00,116.405,116.43,116.395,116.405,856199999.0
2009-02-06 07:18:00,116.41,116.43,116.375,116.4,757600001.0
2009-02-06 07:19:00,116.41,116.44,116.405,116.425,753000000.0
2009-02-06 07:20:00,116.42,116.43,116.395,116.405,631799998.0
2009-02-06 07:21:00,116.415,116.415,116.36,116.395,916000006.0
2009-02-06 07:22:00,116.39,116.405,116.375,116.39,831600011.0
2009-02-06 07:23:00,116.39,116.405,116.385,116.39,524800003.0
2009-02-06 07:24:00,116.39,116.43,116.385,116.395,677000006.0
2009-02-06 07:25:00,116.39,116.42,116.38,116.39,689400010.0
2009-02-06 07:26:00,116.39,116.41,116.39,116.39,232400002.0
2009-02-06 07:27:00,116.39,116.445,116.385,116.425,851600008.0
2009-02-06 07:28:00,116.43,116.445,116.4,116.445,745199998.0
2009-02-06 07:29:00,116.435,116.44,116.385,116.385,446000002.0
2009-02-06 07:30:00,116.39,116.405,116.36,116.365,831000009.0
2009-02-06 07:31:00,116.36,116.37,116.305,116.345,777400009.0
2009-02-06 07:32:00,116.345,116.37,116.34,116.365,688800007.0
2009-02-06 07:33:00,116.365,116.38,116.345,116.355,435600004.0
2009-02-06 07:34:00,116.355,116.39,116.35,116.365,564800008.0
2009-02-06 07:35:00,116.365,116.38,116.34,116.34,824399998.0
2009-02-06 07:36:00,116.345,116.35,116.34,116.34,441400006.0
2009-02-06 07:37:00,116.34,116.355,116.34,116.345,96400000.0
2009-02-06 07:38:00,116.345,116.355,116.325,116.34,252399999.0
2009-02-06 07:39:00,116.34,116.34,116.275,116.28,493000000.0
2009-02-06 07:40:00,116.28,116.285,116.275,116.28,206399999.0
2009-02-06 07:41:00,116.28,116.28,116.28,116.28,87400000.0
2009-02-06 07:42:00,116.28,116.345,116.28,116.335,589400004.0
2009-02-06 07:43:00,116.32,116.345,116.31,116.315,816200004.0
2009-02-06 07:44:00,116.315,116.32,116.315,116.315,370200001.0
2009-02-06 07:45:00,116.32,116.32,116.315,116.315,93400000.0
2009-02-06 07:46:00,116.315,116.345,116.315,116.33,418800003.0
2009-02-06 07:47:00,116.33,116.33,116.315,116.315,475800012.0
2009-02-06 07:48:00,116.32,116.32,116.315,116.315,614800014.0
2009-02-06 07:49:00,116.315,116.325,116.315,116.315,303800006.0
2009-02-06 07:50:00,116.315,116.315,116.31,116.31,152399999.0
2009-02-06 07:51:00,116.315,116.315,116.31,116.31,82000000.0
2009-02-06 07:52:00,116.31,116.355,116.31,116.345,433000001.0
2009-02-06 07:53:00,116.34,116.35,116.32,116.32,646399994.0
2009-02-06 07:54:00,116.32,116.35,116.31,116.315,608600011.0
2009-02-06 07:55:00,116.315,116.315,116.31,116.31,105400000.0
2009-02-06 07:56:00,116.305,116.33,116.305,116.33,240800000.0
2009-02-06 07:57:00,116.33,116.37,116.305,116.37,600800001.0
2009-02-06 07:58:00,116.36,116.36,116.315,116.315,952199999.0
2009-02-06 07:59:00,116.315,116.33,116.315,116.32,698400007.0
2009-02-06 08:00:00,116.32,116.33,116.28,116.31,860000003.0
2009-02-06 08:01:00,116.31,116.32,116.295,116.315,498400002.0
2009-02-06 08:02:00,116.315,116.325,116.31,116.315,389200004.0
2009-02-06 08:03:00,116.315,116.325,116.31,116.31,230400001.0
2009-02-06 08:04:00,116.31,116.34,116.31,116.325,238600001.0
2009-02-06 08:05:00,116.325,116.325,116.295,116.3,319000002.0
2009-02-06 08:06:00,116.305,116.365,116.305,116.34,1049800006.0
2009-02-06 08:07:00,116.34,116.36,116.34,116.36,835000007.0
2009-02-06 08:08:00,116.36,116.365,116.355,116.365,92400002.0
2009-02-06 08:09:00,116.365,116.365,116.27,116.28,559599997.0
2009-02-06 08:10:00,116.285,116.285,116.225,116.255,638999997.0
2009-02-06 08:11:00,116.255,116.26,116.2,116.215,861800010.0
2009-02-06 08:12:00,116.22,116.25,116.195,116.23,537200001.0
2009-02-06 08:13:00,116.23,116.25,116.2,116.2,350800004.0
2009-02-06 08:14:00,116.195,116.235,116.15,116.15,744399998.0
2009-02-06 08:15:00,116.15,116.215,116.15,116.19,991400008.0
2009-02-06 08:16:00,116.195,116.21,116.185,116.195,498599998.0
2009-02-06 08:17:00,116.195,116.215,116.19,116.21,378000003.0
2009-02-06 08:18:00,116.205,116.215,116.19,116.205,645800009.0
2009-02-06 08:19:00,116.22,116.235,116.215,116.215,862400007.0
2009-02-06 08:20:00,116.215,116.22,116.185,116.205,862200011.0
2009-02-06 08:21:00,116.21,116.21,116.19,116.2,316800005.0
2009-02-06 08:22:00,116.2,116.205,116.17,116.18,571599999.0
2009-02-06 08:23:00,116.195,116.195,116.16,116.17,488600001.0
2009-02-06 08:24:00,116.17,116.2,116.17,116.185,829600007.0
2009-02-06 08:25:00,116.185,116.23,116.18,116.23,862600012.0
2009-02-06 08:26:00,116.215,116.235,116.215,116.225,531600007.0
2009-02-06 08:27:00,116.23,116.245,116.215,116.245,597000010.0
2009-02-06 08:28:00,116.235,116.26,116.23,116.235,293200001.0
2009-02-06 08:29:00,116.235,116.285,116.235,116.25,867600011.0
2009-02-06 08:30:00,116.255,116.29,116.225,116.255,1362400015.0
2009-02-06 08:31:00,116.255,116.27,116.245,116.265,579000001.0
2009-02-06 08:32:00,116.265,116.265,116.22,116.235,511800003.0
2009-02-06 08:33:00,116.235,116.245,116.215,116.215,514199998.0
2009-02-06 08:34:00,116.215,116.225,116.215,116.225,87000000.0
2009-02-06 08:35:00,116.225,116.225,116.215,116.215,148200002.0
2009-02-06 08:36:00,116.215,116.22,116.215,116.215,52000001.0
2009-02-06 08:37:00,116.215,116.215,116.185,116.205,169600001.0
2009-02-06 08:38:00,116.205,116.205,116.18,116.18,207399999.0
2009-02-06 08:39:00,116.17,116.17,116.135,116.14,647199994.0
2009-02-06 08:40:00,116.145,116.145,116.125,116.14,133400000.0
2009-02-06 08:41:00,116.14,116.14,116.12,116.14,385000002.0
2009-02-06 08:42:00,116.135,116.14,116.12,116.125,261599996.0
2009-02-06 08:43:00,116.125,116.14,116.12,116.125,322999999.0
2009-02-06 08:44:00,116.125,116.14,116.0,116.03,973200001.0
2009-02-06 08:45:00,116.02,116.02,115.79,115.835,1288800009.0
2009-02-06 08:46:00,115.835,115.905,115.83,115.89,1023400005.0
2009-02-06 08:47:00,115.89,115.92,115.88,115.9,847000004.0
2009-02-06 08:48:00,115.9,115.95,115.9,115.94,726800006.0
2009-02-06 08:49:00,115.93,115.97,115.905,115.96,595400003.0
2009-02-06 08:50:00,115.96,115.98,115.955,115.965,332000001.0
2009-02-06 08:51:00,115.965,116.035,115.965,116.01,586200007.0
2009-02-06 08:52:00,116.01,116.03,115.955,115.96,770400004.0
2009-02-06 08:53:00,115.965,115.97,115.94,115.955,499799998.0
2009-02-06 08:54:00,115.95,116.04,115.935,116.035,883200005.0
2009-02-06 08:55:00,116.035,116.05,116.0,116.01,405200002.0
2009-02-06 08:56:00,116.01,116.035,115.985,115.99,729999998.0
2009-02-06 08:57:00,115.99,116.015,115.98,115.985,387000004.0
2009-02-06 08:58:00,115.985,115.985,115.94,115.97,934000011.0
2009-02-06 08:59:00,115.97,116.0,115.935,115.985,970200005.0
2009-02-06 09:00:00,115.98,116.005,115.98,116.0,519400001.0
2009-02-06 09:01:00,116.0,116.02,115.98,115.98,508000004.0
2009-02-06 09:02:00,115.975,116.07,115.975,116.065,636600008.0
2009-02-06 09:03:00,116.07,116.14,116.06,116.12,804400007.0
2009-02-06 09:04:00,116.115,116.17,116.11,116.14,550000003.0
2009-02-06 09:05:00,116.14,116.15,116.105,116.115,772400003.0
2009-02-06 09:06:00,116.14,116.18,116.13,116.17,355399999.0
2009-02-06 09:07:00,116.175,116.225,116.16,116.195,458000000.0
2009-02-06 09:08:00,116.195,116.2,115.96,115.985,988800006.0
2009-02-06 09:09:00,115.975,115.985,115.87,115.965,578600000.0
2009-02-06 09:10:00,115.965,115.985,115.935,115.98,483599998.0
2009-02-06 09:11:00,115.98,115.99,115.915,115.915,944999999.0
2009-02-06 09:12:00,115.92,115.925,115.77,115.77,807000001.0
2009-02-06 09:13:00,115.765,115.82,115.695,115.795,801400004.0
2009-02-06 09:14:00,115.81,115.845,115.8,115.845,873600004.0
2009-02-06 09:15:00,115.855,115.9,115.835,115.885,952200002.0
2009-02-06 09:16:00,115.885,115.91,115.87,115.89,796400003.0
2009-02-06 09:17:00,115.89,115.935,115.875,115.925,636400000.0
2009-02-06 09:18:00,115.925,116.07,115.915,116.07,664199999.0
2009-02-06 09:19:00,116.065,116.09,116.035,116.09,906600006.0
2009-02-06 09:20:00,116.095,116.1,116.06,116.075,438999999.0
2009-02-06 09:21:00,116.075,116.08,115.99,116.005,690200002.0
2009-02-06 09:22:00,116.005,116.05,115.965,116.01,800800006.0
2009-02-06 09:23:00,115.995,116.045,115.995,116.045,777200005.0
2009-02-06 09:24:00,116.045,116.135,115.99,116.005,751399999.0
2009-02-06 09:25:00,116.0,116.03,115.955,115.975,862199998.0
2009-02-06 09:26:00,115.975,116.0,115.945,116.0,523400001.0
2009-02-06 09:27:00,115.995,116.015,115.995,116.0,681200001.0
2009-02-06 09:28:00,115.995,116.04,115.975,116.01,1014800003.0
2009-02-06 09:29:00,116.01,116.01,115.895,115.94,709400005.0
2009-02-06 09:30:00,115.935,115.955,115.925,115.925,552600005.0
2009-02-06 09:31:00,115.935,115.95,115.9,115.905,685799997.0
2009-02-06 09:32:00,115.905,115.945,115.86,115.9,470599999.0
2009-02-06 09:33:00,115.905,115.96,115.905,115.935,415000001.0
2009-02-06 09:34:00,115.945,115.995,115.92,115.925,285399999.0
2009-02-06 09:35:00,115.925,115.96,115.895,115.925,472600001.0
2009-02-06 09:36:00,115.925,115.93,115.905,115.915,504999997.0
2009-02-06 09:37:00,115.915,115.92,115.88,115.91,585199998.0
2009-02-06 09:38:00,115.905,115.96,115.895,115.945,366199997.0
2009-02-06 09:39:00,115.935,116.03,115.935,116.02,621200001.0
2009-02-06 09:40:00,116.035,116.05,116.0,116.045,485200001.0
2009-02-06 09:41:00,116.045,116.105,116.045,116.075,408600000.0
2009-02-06 09:42:00,116.085,116.1,116.02,116.02,467300002.0
2009-02-06 09:43:00,116.01,116.06,116.005,116.04,575000003.0
2009-02-06 09:44:00,116.035,116.065,116.005,116.01,401200000.0
2009-02-06 09:45:00,116.005,116.045,116.005,116.045,269400001.0
2009-02-06 09:46:00,116.045,116.065,116.04,116.05,388600002.0
2009-02-06 09:47:00,116.05,116.075,116.02,116.06,380200000.0
2009-02-06 09:48:00,116.055,116.095,116.055,116.095,357599998.0
2009-02-06 09:49:00,116.085,116.09,116.06,116.065,526999999.0
2009-02-06 09:50:00,116.07,116.075,116.03,116.075,406200000.0
2009-02-06 09:51:00,116.075,116.105,115.915,115.955,439600000.0
2009-02-06 09:52:00,115.97,116.04,115.93,115.935,638300002.0
2009-02-06 09:53:00,115.935,115.95,115.915,115.925,469600000.0
2009-02-06 09:54:00,115.925,116.035,115.91,115.95,422000003.0
2009-02-06 09:55:00,115.95,116.005,115.945,116.005,647799998.0
2009-02-06 09:56:00,116.005,116.065,115.97,116.05,642600002.0
2009-02-06 09:57:00,116.055,116.1,116.035,116.085,1264799996.0
2009-02-06 09:58:00,116.085,116.14,116.085,116.13,619200001.0
2009-02-06 09:59:00,116.12,116.12,116.06,116.115,481400000.0
2009-02-06 10:00:00,116.105,116.135,116.09,116.12,452600000.0
2009-02-06 10:01:00,116.13,116.14,116.1,116.11,490200004.0
2009-02-06 10:02:00,116.105,116.17,116.095,116.155,582000001.0
2009-02-06 10:03:00,116.155,116.24,116.145,116.215,751800002.0
2009-02-06 10:04:00,116.22,116.23,116.13,116.17,648800000.0
2009-02-06 10:05:00,116.17,116.21,116.165,116.205,746000003.0
2009-02-06 10:06:00,116.215,116.22,116.17,116.18,810400004.0
2009-02-06 10:07:00,116.175,116.215,116.175,116.19,632800000.0
2009-02-06 10:08:00,116.195,116.235,116.195,116.22,461400001.0
2009-02-06 10:09:00,116.225,116.225,116.19,116.21,408800000.0
2009-02-06 10:10:00,116.215,116.22,116.19,116.215,547399998.0
2009-02-06 10:11:00,116.215,116.25,116.205,116.215,472399999.0
2009-02-06 10:12:00,116.215,116.22,116.185,116.205,352000000.0
2009-02-06 10:13:00,116.21,116.275,116.205,116.275,446800000.0
2009-02-06 10:14:00,116.28,116.405,116.255,116.4,664300002.0
2009-02-06 10:15:00,116.4,116.415,116.36,116.39,435800001.0
2009-02-06 10:16:00,116.39,116.425,116.37,116.42,450800000.0
2009-02-06 10:17:00,116.42,116.485,116.42,116.455,803000004.0
2009-02-06 10:18:00,116.46,116.48,116.43,116.44,107600001.0
2009-02-06 10:19:00,116.45,116.495,116.435,116.495,454400000.0
2009-02-06 10:20:00,116.505,116.575,116.5,116.545,770000000.0
2009-02-06 10:21:00,116.545,116.585,116.545,116.575,429200002.0
2009-02-06 10:22:00,116.565,116.655,116.555,116.64,472800000.0
2009-02-06 10:23:00,116.655,116.67,116.625,116.67,517900000.0
2009-02-06 10:24:00,116.675,116.715,116.605,116.715,607599998.0
2009-02-06 10:25:00,116.72,116.91,116.695,116.91,789599997.0
2009-02-06 10:26:00,116.905,116.94,116.855,116.895,773399998.0
2009-02-06 10:27:00,116.895,116.925,116.845,116.85,661400003.0
2009-02-06 10:28:00,116.85,116.855,116.745,116.78,777000000.0
2009-02-06 10:29:00,116.775,116.815,116.76,116.77,561800003.0
2009-02-06 10:30:00,116.77,116.78,116.715,116.745,583199999.0
2009-02-06 10:31:00,116.745,116.745,116.645,116.665,607199999.0
2009-02-06 10:32:00,116.665,116.67,116.615,116.62,443200000.0
2009-02-06 10:33:00,116.62,116.63,116.595,116.605,641800001.0
2009-02-06 10:34:00,116.605,116.67,116.575,116.67,568600000.0
2009-02-06 10:35:00,116.67,116.685,116.65,116.685,431999997.0
2009-02-06 10:36:00,116.68,116.68,116.65,116.655,428400000.0
2009-02-06 10:37:00,116.655,116.655,116.6,116.6,714200002.0
2009-02-06 10:38:00,116.605,116.65,116.59,116.65,826800003.0
2009-02-06 10:39:00,116.65,116.67,116.61,116.62,689800000.0
2009-02-06 10:40:00,116.62,116.62,116.555,116.605,866399996.0
2009-02-06 10:41:00,116.605,116.645,116.58,116.605,640200000.0
2009-02-06 10:42:00,116.59,116.62,116.57,116.62,957000005.0
2009-02-06 10:43:00,116.61,116.67,116.605,116.635,663799998.0
2009-02-06 10:44:00,116.65,116.655,116.63,116.64,630400001.0
2009-02-06 10:45:00,116.64,116.64,116.555,116.62,630399999.0
2009-02-06 10:46:00,116.62,116.78,116.615,116.78,935400000.0
2009-02-06 10:47:00,116.78,116.8,116.74,116.745,987199994.0
2009-02-06 10:48:00,116.745,116.75,116.7,116.725,927799996.0
2009-02-06 10:49:00,116.725,116.765,116.72,116.765,1044999999.0
2009-02-06 10:50:00,116.775,116.79,116.705,116.715,826799996.0
2009-02-06 10:51:00,116.715,116.735,116.595,116.64,674399997.0
2009-02-06 10:52:00,116.64,116.64,116.565,116.605,745799999.0
2009-02-06 10:53:00,116.605,116.62,116.555,116.575,806799996.0
2009-02-06 10:54:00,116.575,116.68,116.575,116.67,596000000.0
2009-02-06 10:55:00,116.67,116.73,116.665,116.73,754400004.0
2009-02-06 10:56:00,116.73,116.77,116.72,116.755,1186599997.0
2009-02-06 10:57:00,116.755,116.97,116.755,116.925,672400000.0
2009-02-06 10:58:00,116.915,116.92,116.845,116.86,1196999995.0
2009-02-06 10:59:00,116.865,116.875,116.8,116.87,1038399999.0
2009-02-06 11:00:00,116.87,116.93,116.87,116.9,958400000.0
2009-02-06 11:01:00,116.9,116.905,116.825,116.84,728199998.0
2009-02-06 11:02:00,116.84,116.86,116.82,116.84,591800001.0
2009-02-06 11:03:00,116.84,116.86,116.82,116.84,1364599988.0
2009-02-06 11:04:00,116.84,116.91,116.82,116.87,1052200006.0
2009-02-06 11:05:00,116.875,116.945,116.865,116.89,1421599988.0
2009-02-06 11:06:00,116.91,116.93,116.89,116.9,1641999990.0
2009-02-06 11:07:00,116.91,116.93,116.9,116.925,866200005.0
2009-02-06 11:08:00,116.925,116.995,116.875,116.985,1397999997.0
2009-02-06 11:09:00,116.985,116.99,116.945,116.96,1203399988.0
2009-02-06 11:10:00,116.96,116.96,116.915,116.935,951599998.0
2009-02-06 11:11:00,116.935,116.95,116.915,116.935,1337200007.0
2009-02-06 11:12:00,116.94,116.975,116.87,116.96,1005600006.0
2009-02-06 11:13:00,116.96,117.01,116.935,117.005,817599999.0
2009-02-06 11:14:00,117.005,117.06,116.975,116.99,1131999994.0
2009-02-06 11:15:00,116.99,117.08,116.97,117.08,1209799996.0
2009-02-06 11:16:00,117.08,117.105,117.065,117.105,1267599993.0
2009-02-06 11:17:00,117.105,117.22,117.095,117.145,1686199996.0
2009-02-06 11:18:00,117.155,117.195,117.14,117.185,682200000.0
2009-02-06 11:19:00,117.2,117.205,117.08,117.115,637099999.0
2009-02-06 11:20:00,117.115,117.15,117.08,117.13,1427600002.0
2009-02-06 11:21:00,117.13,117.215,117.11,117.205,1552000002.0
2009-02-06 11:22:00,117.205,117.205,117.15,117.16,990999996.0
2009-02-06 11:23:00,117.16,117.16,117.09,117.14,900399997.0
2009-02-06 11:24:00,117.14,117.17,117.1,117.1,979599997.0
2009-02-06 11:25:00,117.095,117.125,117.08,117.085,1117599995.0
2009-02-06 11:26:00,117.08,117.085,117.0,117.0,1267999986.0
2009-02-06 11:27:00,117.0,117.02,116.97,116.985,1693600016.0
2009-02-06 11:28:00,116.99,117.02,116.965,116.965,675400000.0
2009-02-06 11:29:00,116.965,116.975,116.895,116.895,540400001.0
2009-02-06 11:30:00,116.895,116.9,116.825,116.875,994000002.0
2009-02-06 11:31:00,116.88,116.905,116.84,116.88,1040799996.0
2009-02-06 11:32:00,116.89,116.89,116.8,116.86,794800000.0
2009-02-06 11:33:00,116.855,116.93,116.85,116.915,745600003.0
2009-02-06 11:34:00,116.92,117.03,116.92,117.03,541600000.0
2009-02-06 11:35:00,117.025,117.055,116.985,117.03,1097200003.0
2009-02-06 11:36:00,117.035,117.08,117.0,117.06,1012400003.0
2009-02-06 11:37:00,117.06,117.08,117.025,117.05,986400008.0
2009-02-06 11:38:00,117.05,117.11,117.045,117.09,947200009.0
2009-02-06 11:39:00,117.09,117.14,117.08,117.14,774000009.0
2009-02-06 11:40:00,117.145,117.22,117.13,117.205,879800005.0
2009-02-06 11:41:00,117.205,117.285,117.195,117.265,961600000.0
2009-02-06 11:42:00,117.26,117.27,117.22,117.225,659600014.0
2009-02-06 11:43:00,117.22,117.235,117.175,117.18,842600000.0
2009-02-06 11:44:00,117.18,117.22,117.175,117.2,950000010.0
2009-02-06 11:45:00,117.2,117.22,117.195,117.2,834600000.0
2009-02-06 11:46:00,117.2,117.23,117.2,117.22,681999998.0
2009-02-06 11:47:00,117.225,117.28,117.2,117.28,772000014.0
2009-02-06 11:48:00,117.275,117.35,117.255,117.34,735600007.0
2009-02-06 11:49:00,117.34,117.355,117.3,117.355,887999999.0
2009-02-06 11:50:00,117.37,117.4,117.345,117.355,969400001.0
2009-02-06 11:51:00,117.355,117.355,117.29,117.295,968000003.0
2009-02-06 11:52:00,117.295,117.31,117.205,117.205,765400001.0
2009-02-06 11:53:00,117.205,117.215,117.19,117.2,704799999.0
2009-02-06 11:54:00,117.2,117.2,117.14,117.195,461600001.0
2009-02-06 11:55:00,117.21,117.25,117.195,117.22,1093200005.0
2009-02-06 11:56:00,117.22,117.225,117.155,117.205,1054000005.0
2009-02-06 11:57:00,117.205,117.3,117.19,117.23,782600003.0
2009-02-06 11:58:00,117.225,117.3,117.225,117.295,696200000.0
2009-02-06 11:59:00,117.295,117.3,117.265,117.285,609400000.0
2009-02-06 12:00:00,117.285,117.33,117.285,117.315,444000000.0
2009-02-06 12:01:00,117.315,117.355,117.315,117.345,780800000.0
2009-02-06 12:02:00,117.345,117.35,117.305,117.325,328200003.0
2009-02-06 12:03:00,117.325,117.325,117.255,117.255,665000000.0
2009-02-06 12:04:00,117.255,117.35,117.195,117.205,895000006.0
2009-02-06 12:05:00,117.205,117.285,117.2,117.245,959600000.0
2009-02-06 12:06:00,117.245,117.26,117.235,117.235,706600002.0
2009-02-06 12:07:00,117.235,117.245,117.21,117.235,725400003.0
2009-02-06 12:08:00,117.245,117.255,117.185,117.195,1182200006.0
2009-02-06 12:09:00,117.19,117.225,117.18,117.18,628400000.0
2009-02-06 12:10:00,117.18,117.18,117.135,117.145,1013200006.0
2009-02-06 12:11:00,117.145,117.17,117.115,117.125,566000000.0
2009-02-06 12:12:00,117.12,117.125,117.05,117.065,1050200001.0
2009-02-06 12:13:00,117.065,117.075,116.985,117.005,782799999.0
2009-02-06 12:14:00,117.02,117.1,117.005,117.065,725599999.0
2009-02-06 12:15:00,117.06,117.085,117.055,117.065,369200000.0
2009-02-06 12:16:00,117.065,117.11,117.055,117.09,538799999.0
2009-02-06 12:17:00,117.095,117.1,117.075,117.085,552600005.0
2009-02-06 12:18:00,117.08,117.085,117.025,117.025,395399996.0
2009-02-06 12:19:00,117.025,117.045,116.995,117.015,1135399996.0
2009-02-06 12:20:00,117.015,117.08,117.005,117.055,1063200012.0
2009-02-06 12:21:00,117.055,117.125,117.035,117.12,593600000.0
2009-02-06 12:22:00,117.12,117.18,117.115,117.12,902400000.0
2009-02-06 12:23:00,117.13,117.23,117.13,117.185,1281200010.0
2009-02-06 12:24:00,117.17,117.185,117.125,117.125,1065600004.0
2009-02-06 12:25:00,117.125,117.2,117.125,117.175,800800014.0
2009-02-06 12:26:00,117.175,117.26,117.16,117.245,632000009.0
2009-02-06 12:27:00,117.24,117.25,117.19,117.235,675400010.0
2009-02-06 12:28:00,117.235,117.24,117.11,117.13,863200001.0
2009-02-06 12:29:00,117.12,117.19,117.12,117.18,241200000.0
2009-02-06 12:30:00,117.18,117.19,117.15,117.15,327500000.0
2009-02-06 12:31:00,117.15,117.25,117.15,117.19,419000000.0
2009-02-06 12:32:00,117.19,117.205,117.17,117.18,734800000.0
2009-02-06 12:33:00,117.18,117.24,117.165,117.19,459799998.0
2009-02-06 12:34:00,117.18,117.18,117.095,117.095,429200001.0
2009-02-06 12:35:00,117.095,117.095,117.02,117.02,618800000.0
2009-02-06 12:36:00,117.025,117.1,117.015,117.075,815199996.0
2009-02-06 12:37:00,117.08,117.1,117.065,117.1,378800001.0
2009-02-06 12:38:00,117.1,117.115,117.075,117.09,715200004.0
2009-02-06 12:39:00,117.085,117.1,117.005,117.035,724600008.0
2009-02-06 12:40:00,117.035,117.125,117.035,117.12,617000000.0
2009-02-06 12:41:00,117.12,117.12,117.085,117.09,250200002.0
2009-02-06 12:42:00,117.09,117.1,117.055,117.1,222599999.0
2009-02-06 12:43:00,117.09,117.1,116.93,116.95,670400003.0
2009-02-06 12:44:00,116.95,116.97,116.92,116.935,822199995.0
2009-02-06 12:45:00,116.95,116.985,116.935,116.945,512799999.0
2009-02-06 12:46:00,116.945,116.945,116.82,116.87,877599996.0
2009-02-06 12:47:00,116.87,116.895,116.785,116.795,804700002.0
2009-02-06 12:48:00,116.795,116.81,116.765,116.765,629800001.0
2009-02-06 12:49:00,116.765,116.78,116.715,116.745,463399999.0
2009-02-06 12:50:00,116.755,116.805,116.73,116.79,686800007.0
2009-02-06 12:51:00,116.79,116.82,116.77,116.81,278599998.0
2009-02-06 12:52:00,116.81,116.81,116.75,116.775,705800004.0
2009-02-06 12:53:00,116.765,116.765,116.68,116.685,612000002.0
2009-02-06 12:54:00,116.685,116.69,116.525,116.575,663100002.0
2009-02-06 12:55:00,116.59,116.59,116.465,116.52,813200000.0
2009-02-06 12:56:00,116.52,116.53,116.5,116.53,413400001.0
2009-02-06 12:57:00,116.53,116.575,116.52,116.575,324200000.0
2009-02-06 12:58:00,116.565,116.575,116.55,116.565,441600000.0
2009-02-06 12:59:00,116.565,116.57,116.545,116.55,523200003.0
2009-02-06 13:00:00,116.55,116.6,116.5,116.585,767000002.0
2009-02-06 13:01:00,116.575,116.58,116.545,116.56,460400001.0
2009-02-06 13:02:00,116.56,116.59,116.545,116.58,717000002.0
2009-02-06 13:03:00,116.58,116.635,116.575,116.625,884400001.0
2009-02-06 13:04:00,116.625,116.65,116.61,116.64,867600000.0
2009-02-06 13:05:00,116.625,116.67,116.605,116.65,570399999.0
2009-02-06 13:06:00,116.65,116.685,116.64,116.67,509000002.0
2009-02-06 13:07:00,116.67,116.71,116.65,116.68,548199999.0
2009-02-06 13:08:00,116.68,116.69,116.655,116.67,807199999.0
2009-02-06 13:09:00,116.67,116.67,116.655,116.665,560199988.0
2009-02-06 13:10:00,116.665,116.715,116.665,116.705,718400002.0
2009-02-06 13:11:00,116.705,116.705,116.66,116.685,504600000.0
2009-02-06 13:12:00,116.685,116.75,116.685,116.725,1005400004.0
2009-02-06 13:13:00,116.73,116.76,116.71,116.735,687000002.0
2009-02-06 13:14:00,116.735,116.76,116.72,116.75,543200003.0
2009-02-06 13:15:00,116.75,116.775,116.725,116.74,897199997.0
2009-02-06 13:16:00,116.74,116.75,116.71,116.715,421799998.0
2009-02-06 13:17:00,116.73,116.78,116.7,116.71,524200000.0
2009-02-06 13:18:00,116.715,116.73,116.715,116.715,557600004.0
2009-02-06 13:19:00,116.715,116.73,116.715,116.73,241400001.0
2009-02-06 13:20:00,116.72,116.83,116.72,116.815,708600001.0
2009-02-06 13:21:00,116.815,116.815,116.775,116.8,369800000.0
2009-02-06 13:22:00,116.81,116.835,116.805,116.825,964599997.0
2009-02-06 13:23:00,116.825,116.885,116.82,116.885,1031999997.0
2009-02-06 13:24:00,116.88,116.9,116.855,116.87,1077800000.0
2009-02-06 13:25:00,116.86,116.875,116.84,116.845,624600001.0
2009-02-06 13:26:00,116.845,116.845,116.81,116.81,826999994.0
2009-02-06 13:27:00,116.805,116.835,116.75,116.825,919000005.0
2009-02-06 13:28:00,116.825,116.84,116.795,116.835,1086199999.0
2009-02-06 13:29:00,116.835,116.875,116.83,116.85,510599998.0
2009-02-06 13:30:00,116.855,116.86,116.73,116.75,924700014.0
2009-02-06 13:31:00,116.75,116.75,116.595,116.62,833600000.0
2009-02-06 13:32:00,116.615,116.71,116.61,116.665,1305600002.0
2009-02-06 13:33:00,116.655,116.68,116.615,116.655,900600001.0
2009-02-06 13:34:00,116.655,116.675,116.65,116.66,748400000.0
2009-02-06 13:35:00,116.66,116.7,116.585,116.6,989800003.0
2009-02-06 13:36:00,116.6,116.67,116.6,116.655,720799999.0
2009-02-06 13:37:00,116.655,116.68,116.645,116.665,765800006.0
2009-02-06 13:38:00,116.67,116.68,116.635,116.655,882400008.0
2009-02-06 13:39:00,116.655,116.69,116.655,116.665,933399999.0
2009-02-06 13:40:00,116.665,116.69,116.665,116.69,670600002.0
2009-02-06 13:41:00,116.685,116.735,116.68,116.695,972400005.0
2009-02-06 13:42:00,116.7,116.71,116.66,116.665,1067000003.0
2009-02-06 13:43:00,116.665,116.685,116.655,116.655,674399997.0
2009-02-06 13:44:00,116.655,116.655,116.6,116.625,961600002.0
2009-02-06 13:45:00,116.625,116.635,116.61,116.62,503200006.0
2009-02-06 13:46:00,116.625,116.65,116.6,116.63,494400000.0
2009-02-06 13:47:00,116.635,116.645,116.62,116.625,476199996.0
2009-02-06 13:48:00,116.625,116.64,116.62,116.635,794000002.0
2009-02-06 13:49:00,116.63,116.72,116.625,116.655,980399993.0
2009-02-06 13:50:00,116.655,116.685,116.63,116.675,820000006.0
2009-02-06 13:51:00,116.675,116.7,116.645,116.685,452399997.0
2009-02-06 13:52:00,116.685,116.69,116.63,116.645,698000002.0
2009-02-06 13:53:00,116.645,116.665,116.635,116.64,821400008.0
2009-02-06 13:54:00,116.625,116.625,116.575,116.585,505200002.0
2009-02-06 13:55:00,116.585,116.61,116.575,116.6,340599999.0
2009-02-06 13:56:00,116.6,116.65,116.595,116.63,381400002.0
2009-02-06 13:57:00,116.62,116.63,116.595,116.595,303000001.0
2009-02-06 13:58:00,116.6,116.61,116.575,116.575,265800000.0
2009-02-06 13:59:00,116.59,116.62,116.56,116.56,281800000.0
2009-02-06 14:00:00,116.57,116.59,116.535,116.57,909000003.0
2009-02-06 14:01:00,116.57,116.615,116.545,116.605,469800001.0
2009-02-06 14:02:00,116.605,116.695,116.605,116.69,876600010.0
2009-02-06 14:03:00,116.695,116.7,116.61,116.69,1213600004.0
2009-02-06 14:04:00,116.69,116.71,116.645,116.7,856800008.0
2009-02-06 14:05:00,116.7,116.7,116.575,116.59,590400003.0
2009-02-06 14:06:00,116.59,116.61,116.575,116.58,883000004.0
2009-02-06 14:07:00,116.58,116.625,116.58,116.625,764200005.0
2009-02-06 14:08:00,116.625,116.63,116.59,116.615,510399999.0
2009-02-06 14:09:00,116.605,116.66,116.605,116.66,605400003.0
2009-02-06 14:10:00,116.655,116.685,116.635,116.66,513400007.0
2009-02-06 14:11:00,116.66,116.77,116.65,116.77,509800001.0
2009-02-06 14:12:00,116.77,116.805,116.705,116.72,598600001.0
2009-02-06 14:13:00,116.725,116.8,116.72,116.785,638600003.0
2009-02-06 14:14:00,116.77,116.84,116.77,116.82,825999999.0
2009-02-06 14:15:00,116.82,116.83,116.81,116.81,667800006.0
2009-02-06 14:16:00,116.815,116.815,116.78,116.795,492400000.0
2009-02-06 14:17:00,116.795,116.84,116.785,116.825,494600005.0
2009-02-06 14:18:00,116.825,116.855,116.81,116.84,956199996.0
2009-02-06 14:19:00,116.84,116.86,116.825,116.825,772400002.0
2009-02-06 14:20:00,116.825,116.875,116.825,116.86,796599999.0
2009-02-06 14:21:00,116.86,116.875,116.795,116.805,883799997.0
2009-02-06 14:22:00,116.805,116.805,116.75,116.785,984400004.0
2009-02-06 14:23:00,116.775,116.79,116.74,116.745,592400010.0
2009-02-06 14:24:00,116.75,116.785,116.745,116.755,697800000.0
2009-02-06 14:25:00,116.76,116.76,116.735,116.735,426800008.0
2009-02-06 14:26:00,116.735,116.77,116.685,116.705,430000004.0
2009-02-06 14:27:00,116.7,116.725,116.675,116.71,855800001.0
2009-02-06 14:28:00,116.71,116.715,116.695,116.705,421200000.0
2009-02-06 14:29:00,116.71,116.735,116.705,116.705,426200001.0
2009-02-06 14:30:00,116.705,116.715,116.705,116.715,289800005.0
2009-02-06 14:31:00,116.715,116.75,116.705,116.73,458600004.0
2009-02-06 14:32:00,116.73,116.735,116.625,116.625,385800000.0
2009-02-06 14:33:00,116.62,116.64,116.61,116.625,561200010.0
2009-02-06 14:34:00,116.625,116.635,116.61,116.63,732800005.0
2009-02-06 14:35:00,116.63,116.66,116.63,116.65,267000000.0
2009-02-06 14:36:00,116.645,116.68,116.635,116.665,791400002.0
2009-02-06 14:37:00,116.67,116.67,116.62,116.62,175400000.0
2009-02-06 14:38:00,116.63,116.715,116.63,116.66,684600002.0
2009-02-06 14:39:00,116.66,116.715,116.65,116.69,399999998.0
2009-02-06 14:40:00,116.695,116.79,116.685,116.755,949599998.0
2009-02-06 14:41:00,116.755,116.77,116.75,116.75,637000007.0
2009-02-06 14:42:00,116.755,116.77,116.745,116.75,515800000.0
2009-02-06 14:43:00,116.755,116.775,116.75,116.775,331000000.0
2009-02-06 14:44:00,116.775,116.785,116.74,116.75,755399997.0
2009-02-06 14:45:00,116.755,116.78,116.69,116.695,814000003.0
2009-02-06 14:46:00,116.695,116.73,116.695,116.715,633200007.0
2009-02-06 14:47:00,116.71,116.765,116.71,116.73,445600000.0
2009-02-06 14:48:00,116.73,116.84,116.73,116.82,320400000.0
2009-02-06 14:49:00,116.815,116.83,116.815,116.82,569400001.0
2009-02-06 14:50:00,116.825,116.825,116.755,116.755,655800001.0
2009-02-06 14:51:00,116.755,116.81,116.745,116.8,651999999.0
2009-02-06 14:52:00,116.8,116.83,116.77,116.815,1085800006.0
2009-02-06 14:53:00,116.815,116.83,116.76,116.8,1072000009.0
2009-02-06 14:54:00,116.8,116.81,116.72,116.735,1028199999.0
2009-02-06 14:55:00,116.735,116.79,116.69,116.71,1159200011.0
2009-02-06 14:56:00,116.72,116.73,116.67,116.7,1077800012.0
2009-02-06 14:57:00,116.7,116.7,116.655,116.67,715800000.0
2009-02-06 14:58:00,116.67,116.69,116.665,116.685,649800000.0
2009-02-06 14:59:00,116.685,116.705,116.655,116.655,670200004.0
2009-02-06 15:00:00,116.655,116.69,116.655,116.675,1225100010.0
2009-02-06 15:01:00,116.675,116.795,116.67,116.785,576400000.0
2009-02-06 15:02:00,116.795,116.8,116.73,116.745,629400000.0
2009-02-06 15:03:00,116.745,116.765,116.645,116.665,648600001.0
2009-02-06 15:04:00,116.66,116.73,116.63,116.665,765200007.0
2009-02-06 15:05:00,116.665,116.675,116.65,116.67,708600004.0
2009-02-06 15:06:00,116.67,116.685,116.65,116.68,493200001.0
2009-02-06 15:07:00,116.675,116.7,116.645,116.68,726599993.0
2009-02-06 15:08:00,116.68,116.705,116.655,116.685,883400011.0
2009-02-06 15:09:00,116.685,116.705,116.665,116.69,816800000.0
2009-02-06 15:10:00,116.69,116.69,116.63,116.645,842000005.0
2009-02-06 15:11:00,116.645,116.695,116.645,116.69,854400003.0
2009-02-06 15:12:00,116.69,116.69,116.65,116.665,812600005.0
2009-02-06 15:13:00,116.665,116.71,116.66,116.69,816800011.0
2009-02-06 15:14:00,116.69,116.73,116.655,116.69,1022400008.0
2009-02-06 15:15:00,116.685,116.69,116.66,116.675,704600003.0
2009-02-06 15:16:00,116.675,116.705,116.66,116.705,818200007.0
2009-02-06 15:17:00,116.705,116.72,116.67,116.71,814799999.0
2009-02-06 15:18:00,116.7,116.755,116.7,116.755,864200003.0
2009-02-06 15:19:00,116.755,116.87,116.755,116.865,1261800008.0
2009-02-06 15:20:00,116.88,116.895,116.8,116.885,351400003.0
2009-02-06 15:21:00,116.89,116.905,116.8,116.8,211400000.0
2009-02-06 15:22:00,116.795,116.835,116.785,116.795,271200000.0
2009-02-06 15:23:00,116.8,116.815,116.78,116.785,260400001.0
2009-02-06 15:24:00,116.78,116.835,116.775,116.8,250000000.0
2009-02-06 15:25:00,116.795,116.85,116.795,116.84,365800000.0
2009-02-06 15:26:00,116.84,116.935,116.815,116.91,429200000.0
2009-02-06 15:27:00,116.915,116.96,116.87,116.89,744400003.0
2009-02-06 15:28:00,116.9,116.92,116.805,116.82,558800000.0
2009-02-06 15:29:00,116.825,116.885,116.775,116.81,694800002.0
2009-02-06 15:30:00,116.81,116.955,116.59,116.955,420400000.0
2009-02-06 15:31:00,116.975,117.275,116.94,117.125,321599999.0
2009-02-06 15:32:00,117.14,117.215,117.06,117.215,427999998.0
2009-02-06 15:33:00,117.215,117.24,117.065,117.215,464000000.0
2009-02-06 15:34:00,117.205,117.525,117.205,117.51,663800000.0
2009-02-06 15:35:00,117.51,117.655,117.485,117.515,663400001.0
2009-02-06 15:36:00,117.515,117.6,117.405,117.545,470600000.0
2009-02-06 15:37:00,117.55,117.685,117.53,117.67,540000001.0
2009-02-06 15:38:00,117.67,117.67,117.54,117.555,512400000.0
2009-02-06 15:39:00,117.54,117.555,117.3,117.31,464800002.0
2009-02-06 15:40:00,117.31,117.31,117.075,117.195,426800000.0
2009-02-06 15:41:00,117.19,117.19,117.015,117.035,293600000.0
2009-02-06 15:42:00,117.05,117.05,116.805,116.87,413600001.0
2009-02-06 15:43:00,116.865,116.905,116.79,116.9,444799999.0
2009-02-06 15:44:00,116.91,117.09,116.9,117.06,451000000.0
2009-02-06 15:45:00,117.055,117.055,116.9,116.915,588600000.0
2009-02-06 15:46:00,116.91,117.09,116.91,117.015,454200001.0
2009-02-06 15:47:00,117.005,117.06,116.91,116.945,511400000.0
2009-02-06 15:48:00,116.96,117.09,116.935,117.075,735600004.0
2009-02-06 15:49:00,117.08,117.215,117.02,117.215,602199997.0
2009-02-06 15:50:00,117.225,117.51,117.225,117.505,660200001.0
2009-02-06 15:51:00,117.495,117.57,117.415,117.57,986599996.0
2009-02-06 15:52:00,117.565,117.66,117.52,117.6,921000003.0
2009-02-06 15:53:00,117.615,117.65,117.465,117.465,609500001.0
2009-02-06 15:54:00,117.465,117.465,117.345,117.41,843400003.0
2009-02-06 15:55:00,117.395,117.395,117.26,117.28,863400005.0
2009-02-06 15:56:00,117.29,117.435,117.29,117.41,573400002.0
2009-02-06 15:57:00,117.405,117.53,117.395,117.525,527400000.0
2009-02-06 15:58:00,117.52,117.585,117.5,117.54,437600000.0
2009-02-06 15:59:00,117.505,117.55,117.425,117.51,781600007.0
2009-02-06 16:00:00,117.52,117.75,117.52,117.705,779000004.0
2009-02-06 16:01:00,117.71,117.76,117.64,117.75,705000001.0
2009-02-06 16:02:00,117.74,117.9,117.735,117.81,720600002.0
2009-02-06 16:03:00,117.82,117.93,117.765,117.815,783400002.0
2009-02-06 16:04:00,117.825,117.97,117.82,117.9,829000000.0
2009-02-06 16:05:00,117.875,117.89,117.79,117.88,723200006.0
2009-02-06 16:06:00,117.88,117.885,117.8,117.81,905999999.0
2009-02-06 16:07:00,117.8,117.8,117.625,117.64,864200000.0
2009-02-06 16:08:00,117.64,117.68,117.61,117.66,867399998.0
2009-02-06 16:09:00,117.655,117.67,117.46,117.465,1050400001.0
2009-02-06 16:10:00,117.465,117.5,117.425,117.46,825999997.0
2009-02-06 16:11:00,117.46,117.645,117.46,117.625,591600000.0
2009-02-06 16:12:00,117.625,117.7,117.61,117.695,489799998.0
2009-02-06 16:13:00,117.695,117.7,117.61,117.65,700400003.0
2009-02-06 16:14:00,117.65,117.785,117.65,117.785,621400006.0
2009-02-06 16:15:00,117.79,117.875,117.775,117.835,632600002.0
2009-02-06 16:16:00,117.835,117.92,117.775,117.85,955400001.0
2009-02-06 16:17:00,117.865,117.9,117.745,117.75,1029399996.0
2009-02-06 16:18:00,117.75,117.77,117.62,117.625,1009200003.0
2009-02-06 16:19:00,117.615,117.7,117.59,117.675,1058399997.0
2009-02-06 16:20:00,117.675,117.695,117.57,117.585,1169199998.0
2009-02-06 16:21:00,117.58,117.665,117.58,117.64,616600002.0
2009-02-06 16:22:00,117.64,117.675,117.61,117.675,595600001.0
2009-02-06 16:23:00,117.665,117.76,117.655,117.73,660000000.0
2009-02-06 16:24:00,117.74,117.765,117.655,117.68,1029000001.0
2009-02-06 16:25:00,117.675,117.73,117.66,117.7,717400002.0
2009-02-06 16:26:00,117.71,117.85,117.71,117.84,464999999.0
2009-02-06 16:27:00,117.83,117.94,117.815,117.89,698200000.0
2009-02-06 16:28:00,117.885,117.92,117.845,117.89,755200000.0
2009-02-06 16:29:00,117.89,117.965,117.845,117.945,755400000.0
2009-02-06 16:30:00,117.935,118.025,117.86,118.025,637800004.0
2009-02-06 16:31:00,118.025,118.05,117.865,117.88,706800000.0
2009-02-06 16:32:00,117.87,117.935,117.785,117.855,781600001.0
2009-02-06 16:33:00,117.86,117.925,117.85,117.925,754200000.0
2009-02-06 16:34:00,117.93,118.045,117.895,118.015,725399999.0
2009-02-06 16:35:00,118.015,118.015,117.935,117.965,638200002.0
2009-02-06 16:36:00,117.97,118.22,117.97,118.205,520400001.0
2009-02-06 16:37:00,118.2,118.2,118.045,118.045,766600000.0
2009-02-06 16:38:00,118.045,118.21,118.04,118.2,696799999.0
2009-02-06 16:39:00,118.205,118.22,118.095,118.125,806400001.0
2009-02-06 16:40:00,118.12,118.245,118.095,118.245,739000000.0
2009-02-06 16:41:00,118.245,118.335,118.22,118.26,648800000.0
2009-02-06 16:42:00,118.26,118.265,118.08,118.145,649800002.0
2009-02-06 16:43:00,118.15,118.16,118.035,118.055,628000001.0
2009-02-06 16:44:00,118.055,118.185,118.055,118.15,676600000.0
2009-02-06 16:45:00,118.15,118.21,118.065,118.125,612599999.0
2009-02-06 16:46:00,118.125,118.125,118.07,118.115,808800000.0
2009-02-06 16:47:00,118.115,118.125,118.005,118.01,596400004.0
2009-02-06 16:48:00,118.015,118.085,118.015,118.045,688400001.0
2009-02-06 16:49:00,118.05,118.06,117.925,117.94,1134200000.0
2009-02-06 16:50:00,117.94,118.06,117.94,118.055,588200001.0
2009-02-06 16:51:00,118.06,118.06,117.895,117.915,721800003.0
2009-02-06 16:52:00,117.915,117.915,117.855,117.89,620400000.0
2009-02-06 16:53:00,117.885,117.89,117.845,117.86,643999999.0
2009-02-06 16:54:00,117.86,117.955,117.845,117.95,384800001.0
2009-02-06 16:55:00,117.955,118.005,117.94,117.965,570800001.0
2009-02-06 16:56:00,117.965,118.04,117.95,117.975,856999999.0
2009-02-06 16:57:00,117.97,118.045,117.9,118.045,742600000.0
2009-02-06 16:58:00,118.04,118.09,118.0,118.0,838800000.0
2009-02-06 16:59:00,118.01,118.03,117.985,118.005,896600003.0
2009-02-06 17:00:00,117.995,118.115,117.995,118.115,757600000.0
2009-02-06 17:01:00,118.115,118.17,118.115,118.155,685399999.0
2009-02-06 17:02:00,118.16,118.2,118.08,118.08,782600000.0
2009-02-06 17:03:00,118.08,118.1,118.025,118.05,659800000.0
2009-02-06 17:04:00,118.045,118.085,118.01,118.055,543400000.0
2009-02-06 17:05:00,118.055,118.11,118.025,118.07,486800001.0
2009-02-06 17:06:00,118.06,118.06,117.95,117.955,723400000.0
2009-02-06 17:07:00,117.955,118.015,117.925,117.965,338400000.0
2009-02-06 17:08:00,117.965,118.0,117.955,117.995,786800000.0
2009-02-06 17:09:00,117.995,118.04,117.965,118.025,747000003.0
2009-02-06 17:10:00,118.03,118.085,118.01,118.06,572599999.0
2009-02-06 17:11:00,118.055,118.24,118.04,118.175,591800000.0
2009-02-06 17:12:00,118.175,118.195,118.105,118.11,768199999.0
2009-02-06 17:13:00,118.12,118.225,118.12,118.225,767000000.0
2009-02-06 17:14:00,118.24,118.325,118.2,118.305,717000001.0
2009-02-06 17:15:00,118.3,118.365,118.275,118.295,714000000.0
2009-02-06 17:16:00,118.31,118.32,118.12,118.12,778699999.0
2009-02-06 17:17:00,118.13,118.27,118.13,118.17,549400001.0
2009-02-06 17:18:00,118.165,118.21,118.115,118.185,734800000.0
2009-02-06 17:19:00,118.2,118.205,118.125,118.125,698599999.0
2009-02-06 17:20:00,118.115,118.125,118.03,118.075,554399999.0
2009-02-06 17:21:00,118.08,118.085,117.895,117.895,716600000.0
2009-02-06 17:22:00,117.89,117.92,117.7,117.735,661800001.0
2009-02-06 17:23:00,117.735,117.835,117.685,117.835,545400000.0
2009-02-06 17:24:00,117.835,117.86,117.785,117.8,802999998.0
2009-02-06 17:25:00,117.805,117.825,117.77,117.82,846999998.0
2009-02-06 17:26:00,117.83,117.925,117.82,117.92,842199999.0
2009-02-06 17:27:00,117.935,117.96,117.865,117.89,687399999.0
2009-02-06 17:28:00,117.89,117.91,117.79,117.825,996400000.0
2009-02-06 17:29:00,117.825,117.96,117.815,117.925,687799999.0
2009-02-06 17:30:00,117.925,118.0,117.905,117.975,933199997.0
2009-02-06 17:31:00,117.97,118.0,117.885,117.925,803000000.0
2009-02-06 17:32:00,117.92,118.02,117.915,118.015,725200000.0
2009-02-06 17:33:00,118.015,118.02,117.92,117.925,797399999.0
2009-02-06 17:34:00,117.93,117.95,117.89,117.92,506000000.0
2009-02-06 17:35:00,117.92,117.93,117.81,117.89,469000000.0
2009-02-06 17:36:00,117.885,117.93,117.825,117.915,524600000.0
2009-02-06 17:37:00,117.93,117.955,117.755,117.755,580000000.0
2009-02-06 17:38:00,117.755,117.82,117.74,117.795,872799998.0
2009-02-06 17:39:00,117.795,117.945,117.795,117.81,610200003.0
2009-02-06 17:40:00,117.81,117.85,117.715,117.74,724799998.0
2009-02-06 17:41:00,117.74,117.755,117.6,117.66,694200000.0
2009-02-06 17:42:00,117.66,117.66,117.505,117.575,534999999.0
2009-02-06 17:43:00,117.59,117.625,117.555,117.615,853199996.0
2009-02-06 17:44:00,117.615,117.72,117.615,117.645,817200000.0
2009-02-06 17:45:00,117.645,117.755,117.645,117.74,847200000.0
2009-02-06 17:46:00,117.745,117.77,117.71,117.765,903800001.0
2009-02-06 17:47:00,117.75,117.75,117.665,117.69,702800000.0
2009-02-06 17:48:00,117.695,117.78,117.675,117.765,800000001.0
2009-02-06 17:49:00,117.765,117.805,117.74,117.785,648600000.0
2009-02-06 17:50:00,117.795,117.835,117.725,117.795,667799999.0
2009-02-06 17:51:00,117.785,117.785,117.675,117.785,828199997.0
2009-02-06 17:52:00,117.785,117.83,117.735,117.785,746999999.0
2009-02-06 17:53:00,117.785,117.845,117.72,117.845,654799999.0
2009-02-06 17:54:00,117.845,117.91,117.84,117.86,905399995.0
2009-02-06 17:55:00,117.855,117.965,117.855,117.925,1061599998.0
2009-02-06 17:56:00,117.92,117.97,117.875,117.915,684199998.0
2009-02-06 17:57:00,117.9,117.915,117.765,117.78,815399999.0
2009-02-06 17:58:00,117.765,117.775,117.685,117.695,959600000.0
2009-02-06 17:59:00,117.68,117.715,117.615,117.635,1030599997.0
2009-02-06 18:00:00,117.64,117.725,117.64,117.695,808800004.0
2009-02-06 18:01:00,117.695,117.735,117.625,117.655,1028600001.0
2009-02-06 18:02:00,117.655,117.785,117.655,117.755,875799999.0
2009-02-06 18:03:00,117.755,117.755,117.63,117.65,1027600002.0
2009-02-06 18:04:00,117.65,117.755,117.64,117.71,827200001.0
2009-02-06 18:05:00,117.71,117.795,117.67,117.795,600199998.0
2009-02-06 18:06:00,117.765,117.945,117.765,117.875,931199999.0
2009-02-06 18:07:00,117.89,117.965,117.865,117.95,905400000.0
2009-02-06 18:08:00,117.955,117.96,117.89,117.915,934000000.0
2009-02-06 18:09:00,117.92,117.97,117.9,117.945,685599999.0
2009-02-06 18:10:00,117.945,117.995,117.925,117.975,1025399999.0
2009-02-06 18:11:00,117.975,118.055,117.96,118.055,1000800003.0
2009-02-06 18:12:00,118.06,118.075,117.97,118.005,1086200000.0
2009-02-06 18:13:00,118.005,118.04,118.005,118.015,862800011.0
2009-02-06 18:14:00,118.015,118.11,118.005,118.085,829199999.0
2009-02-06 18:15:00,118.085,118.205,118.075,118.125,1130199995.0
2009-02-06 18:16:00,118.125,118.365,118.125,118.335,792400003.0
2009-02-06 18:17:00,118.33,118.41,118.265,118.41,1021799998.0
2009-02-06 18:18:00,118.415,118.465,118.4,118.42,1105599994.0
2009-02-06 18:19:00,118.425,118.5,118.395,118.475,1003799992.0
2009-02-06 18:20:00,118.475,118.475,118.265,118.285,1055400004.0
2009-02-06 18:21:00,118.285,118.285,118.14,118.145,951000002.0
2009-02-06 18:22:00,118.15,118.21,118.095,118.21,1070199999.0
2009-02-06 18:23:00,118.22,118.335,118.18,118.26,892199996.0
2009-02-06 18:24:00,118.245,118.28,118.16,118.265,1134399997.0
2009-02-06 18:25:00,118.27,118.27,118.135,118.155,984000001.0
2009-02-06 18:26:00,118.155,118.155,117.98,118.015,1061300003.0
2009-02-06 18:27:00,118.02,118.06,117.975,117.975,728800002.0
2009-02-06 18:28:00,117.985,118.15,117.96,118.1,698000003.0
2009-02-06 18:29:00,118.105,118.105,118.005,118.07,829800001.0
2009-02-06 18:30:00,118.07,118.105,118.045,118.05,794199996.0
2009-02-06 18:31:00,118.05,118.12,118.03,118.1,635000000.0
2009-02-06 18:32:00,118.105,118.145,118.04,118.055,932399997.0
2009-02-06 18:33:00,118.055,118.13,118.055,118.08,826800007.0
2009-02-06 18:34:00,118.08,118.08,118.02,118.02,1111399999.0
2009-02-06 18:35:00,118.03,118.11,118.01,118.095,1032000001.0
2009-02-06 18:36:00,118.095,118.13,118.065,118.11,815600001.0
2009-02-06 18:37:00,118.11,118.165,118.09,118.145,779000000.0
2009-02-06 18:38:00,118.155,118.155,118.04,118.04,731999999.0
2009-02-06 18:39:00,118.05,118.095,117.995,118.09,870799999.0
2009-02-06 18:40:00,118.09,118.135,118.07,118.11,946199998.0
2009-02-06 18:41:00,118.11,118.115,118.05,118.105,999799999.0
2009-02-06 18:42:00,118.095,118.25,118.075,118.25,801600001.0
2009-02-06 18:43:00,118.265,118.335,118.225,118.325,834800003.0
2009-02-06 18:44:00,118.325,118.365,118.275,118.36,898400002.0
2009-02-06 18:45:00,118.35,118.46,118.29,118.365,846799997.0
2009-02-06 18:46:00,118.365,118.375,118.22,118.31,845399999.0
2009-02-06 18:47:00,118.31,118.315,118.235,118.24,534800005.0
2009-02-06 18:48:00,118.24,118.345,118.22,118.275,864800002.0
2009-02-06 18:49:00,118.275,118.335,118.25,118.26,790199995.0
2009-02-06 18:50:00,118.26,118.275,118.19,118.21,563800001.0
2009-02-06 18:51:00,118.21,118.36,118.21,118.335,1041400003.0
2009-02-06 18:52:00,118.34,118.35,118.295,118.325,769600002.0
2009-02-06 18:53:00,118.335,118.415,118.335,118.415,672200007.0
2009-02-06 18:54:00,118.415,118.545,118.405,118.495,823600000.0
2009-02-06 18:55:00,118.495,118.505,118.47,118.48,618400000.0
2009-02-06 18:56:00,118.47,118.485,118.435,118.455,784800000.0
2009-02-06 18:57:00,118.455,118.525,118.415,118.49,1045000001.0
2009-02-06 18:58:00,118.495,118.525,118.475,118.475,246000001.0
2009-02-06 18:59:00,118.48,118.48,118.365,118.365,1255200005.0
2009-02-06 19:00:00,118.37,118.385,118.235,118.24,679799999.0
2009-02-06 19:01:00,118.255,118.255,118.11,118.135,759199998.0
2009-02-06 19:02:00,118.135,118.215,118.13,118.2,505400002.0
2009-02-06 19:03:00,118.2,118.26,118.185,118.25,799200002.0
2009-02-06 19:04:00,118.265,118.285,118.21,118.21,553799998.0
2009-02-06 19:05:00,118.2,118.335,118.2,118.325,824799999.0
2009-02-06 19:06:00,118.325,118.325,118.25,118.3,648400001.0
2009-02-06 19:07:00,118.3,118.355,118.285,118.355,543200003.0
2009-02-06 19:08:00,118.355,118.375,118.315,118.34,424200002.0
2009-02-06 19:09:00,118.34,118.365,118.295,118.365,485600002.0
2009-02-06 19:10:00,118.35,118.41,118.335,118.4,844199997.0
2009-02-06 19:11:00,118.405,118.42,118.305,118.315,756199997.0
2009-02-06 19:12:00,118.325,118.325,118.27,118.29,739200001.0
2009-02-06 19:13:00,118.29,118.29,118.17,118.195,962200001.0
2009-02-06 19:14:00,118.185,118.23,118.155,118.2,690800002.0
2009-02-06 19:15:00,118.2,118.22,118.16,118.18,791200001.0
2009-02-06 19:16:00,118.185,118.185,118.105,118.12,450800001.0
2009-02-06 19:17:00,118.12,118.13,118.1,118.13,516800000.0
2009-02-06 19:18:00,118.13,118.14,118.1,118.11,746199997.0
2009-02-06 19:19:00,118.1,118.12,118.075,118.085,581200000.0
2009-02-06 19:20:00,118.1,118.13,118.09,118.125,532400002.0
2009-02-06 19:21:00,118.13,118.215,118.12,118.215,505200000.0
2009-02-06 19:22:00,118.195,118.27,118.19,118.23,552399996.0
2009-02-06 19:23:00,118.23,118.395,118.215,118.395,796599999.0
2009-02-06 19:24:00,118.395,118.435,118.375,118.395,585799998.0
2009-02-06 19:25:00,118.395,118.4,118.315,118.32,564799999.0
2009-02-06 19:26:00,118.325,118.325,118.26,118.295,493199999.0
2009-02-06 19:27:00,118.295,118.4,118.295,118.4,640100001.0
2009-02-06 19:28:00,118.4,118.465,118.375,118.39,761799999.0
2009-02-06 19:29:00,118.395,118.4,118.26,118.265,868799999.0
2009-02-06 19:30:00,118.265,118.325,118.255,118.31,478200001.0
2009-02-06 19:31:00,118.31,118.395,118.295,118.385,683400002.0
2009-02-06 19:32:00,118.385,118.385,118.295,118.305,500300000.0
2009-02-06 19:33:00,118.305,118.385,118.3,118.375,585399999.0
2009-02-06 19:34:00,118.365,118.475,118.35,118.435,716200000.0
2009-02-06 19:35:00,118.44,118.45,118.39,118.44,751199998.0
2009-02-06 19:36:00,118.43,118.585,118.43,118.585,629800001.0
2009-02-06 19:37:00,118.585,118.615,118.415,118.45,559599997.0
2009-02-06 19:38:00,118.45,118.455,118.41,118.41,437399999.0
2009-02-06 19:39:00,118.415,118.46,118.415,118.455,273800000.0
2009-02-06 19:40:00,118.455,118.455,118.42,118.425,148400000.0
2009-02-06 19:41:00,118.435,118.465,118.415,118.415,480200000.0
2009-02-06 19:42:00,118.415,118.445,118.405,118.425,283400000.0
2009-02-06 19:43:00,118.425,118.495,118.425,118.47,502799998.0
2009-02-06 19:44:00,118.465,118.465,118.455,118.455,205800000.0
2009-02-06 19:45:00,118.455,118.455,118.325,118.325,608800004.0
2009-02-06 19:46:00,118.325,118.42,118.285,118.415,554800004.0
2009-02-06 19:47:00,118.415,118.505,118.39,118.5,287200000.0
2009-02-06 19:48:00,118.5,118.525,118.47,118.475,469600002.0
2009-02-06 19:49:00,118.475,118.495,118.445,118.45,397399998.0
2009-02-06 19:50:00,118.455,118.465,118.415,118.46,455800000.0
2009-02-06 19:51:00,118.46,118.46,118.39,118.405,408600000.0
2009-02-06 19:52:00,118.405,118.425,118.38,118.425,504599999.0
2009-02-06 19:53:00,118.425,118.47,118.42,118.43,456800002.0
2009-02-06 19:54:00,118.445,118.51,118.445,118.505,453000000.0
2009-02-06 19:55:00,118.505,118.62,118.495,118.6,586000002.0
2009-02-06 19:56:00,118.6,118.67,118.57,118.655,482800000.0
2009-02-06 19:57:00,118.67,118.89,118.67,118.76,877800001.0
2009-02-06 19:58:00,118.77,118.775,118.67,118.67,658600000.0
2009-02-06 19:59:00,118.67,118.725,118.665,118.67,615200000.0
2009-02-06 20:00:00,118.675,118.675,118.6,118.605,330800000.0
2009-02-06 20:01:00,118.605,118.695,118.605,118.64,511600002.0
2009-02-06 20:02:00,118.63,118.63,118.465,118.485,484399999.0
2009-02-06 20:03:00,118.485,118.605,118.485,118.51,489200001.0
2009-02-06 20:04:00,118.51,118.555,118.49,118.555,364400000.0
2009-02-06 20:05:00,118.555,118.57,118.55,118.555,334800004.0
2009-02-06 20:06:00,118.555,118.615,118.53,118.575,530600002.0
2009-02-06 20:07:00,118.59,118.765,118.59,118.75,629800000.0
2009-02-06 20:08:00,118.75,118.81,118.75,118.785,629200000.0
2009-02-06 20:09:00,118.795,118.845,118.785,118.81,861600005.0
2009-02-06 20:10:00,118.815,118.875,118.81,118.87,665600001.0
2009-02-06 20:11:00,118.87,118.885,118.8,118.805,694199999.0
2009-02-06 20:12:00,118.805,118.875,118.805,118.875,711400000.0
2009-02-06 20:13:00,118.87,118.875,118.82,118.835,573599999.0
2009-02-06 20:14:00,118.83,118.895,118.815,118.88,711600000.0
2009-02-06 20:15:00,118.88,118.935,118.88,118.91,661800000.0
2009-02-06 20:16:00,118.9,118.915,118.785,118.835,454000000.0
2009-02-06 20:17:00,118.84,118.895,118.84,118.855,682600002.0
2009-02-06 20:18:00,118.855,118.905,118.825,118.905,526000000.0
2009-02-06 20:19:00,118.905,118.99,118.9,118.985,756000002.0
2009-02-06 20:20:00,119.0,119.0,118.925,118.955,633400000.0
2009-02-06 20:21:00,118.955,118.955,118.915,118.915,617400000.0
2009-02-06 20:22:00,118.915,119.005,118.86,119.0,689800000.0
2009-02-06 20:23:00,119.01,119.03,118.99,119.015,674800002.0
2009-02-06 20:24:00,119.015,119.015,118.975,118.985,551400000.0
2009-02-06 20:25:00,118.985,119.035,118.955,119.015,479799999.0
2009-02-06 20:26:00,119.02,119.145,118.995,119.13,719000001.0
2009-02-06 20:27:00,119.13,119.13,119.045,119.065,787400001.0
2009-02-06 20:28:00,119.065,119.11,119.055,119.11,230200000.0
2009-02-06 20:29:00,119.1,119.16,119.095,119.155,589200001.0
2009-02-06 20:30:00,119.15,119.28,119.145,119.27,744600000.0
2009-02-06 20:31:00,119.245,119.46,119.245,119.46,587400000.0
2009-02-06 20:32:00,119.455,119.455,119.38,119.41,364800000.0
2009-02-06 20:33:00,119.415,119.425,119.345,119.345,583000001.0
2009-02-06 20:34:00,119.345,119.445,119.345,119.405,660800000.0
2009-02-06 20:35:00,119.415,119.44,119.405,119.405,630400001.0
2009-02-06 20:36:00,119.405,119.465,119.405,119.445,709600000.0
2009-02-06 20:37:00,119.455,119.58,119.455,119.575,518800000.0
2009-02-06 20:38:00,119.565,119.585,119.53,119.555,726800001.0
2009-02-06 20:39:00,119.55,119.565,119.51,119.535,324200000.0
2009-02-06 20:40:00,119.535,119.555,119.47,119.47,565400000.0
2009-02-06 20:41:00,119.47,119.5,119.44,119.44,607200002.0
2009-02-06 20:42:00,119.44,119.45,119.42,119.445,621400000.0
2009-02-06 20:43:00,119.445,119.45,119.43,119.44,317600000.0
2009-02-06 20:44:00,119.455,119.47,119.415,119.455,685600002.0
2009-02-06 20:45:00,119.455,119.53,119.45,119.53,494999999.0
2009-02-06 20:46:00,119.53,119.565,119.5,119.545,780600002.0
2009-02-06 20:47:00,119.545,119.545,119.515,119.535,669600001.0
2009-02-06 20:48:00,119.535,119.7,119.53,119.67,592600000.0
2009-02-06 20:49:00,119.67,119.71,119.625,119.625,844600000.0
2009-02-06 20:50:00,119.625,119.67,119.615,119.665,624200000.0
2009-02-06 20:51:00,119.665,119.685,119.655,119.655,322800001.0
2009-02-06 20:52:00,119.655,119.655,119.565,119.58,853200000.0
2009-02-06 20:53:00,119.575,119.595,119.52,119.595,739200003.0
2009-02-06 20:54:00,119.6,119.645,119.575,119.64,658800001.0
2009-02-06 20:55:00,119.645,119.665,119.605,119.65,645800000.0
2009-02-06 20:56:00,119.655,119.665,119.625,119.645,663200000.0
2009-02-06 20:57:00,119.65,119.715,119.64,119.68,627400000.0
2009-02-06 20:58:00,119.685,119.705,119.645,119.67,721000001.0
2009-02-06 20:59:00,119.665,119.665,119.605,119.655,670599999.0
2009-02-06 21:00:00,119.65,119.655,119.515,119.52,457000000.0
2009-02-06 21:01:00,119.515,119.54,119.395,119.395,637000001.0
2009-02-06 21:02:00,119.395,119.395,119.335,119.335,432000000.0
2009-02-06 21:03:00,119.335,119.425,119.33,119.38,648800000.0
2009-02-06 21:04:00,119.375,119.445,119.355,119.42,206600000.0
2009-02-06 21:05:00,119.415,119.415,119.345,119.355,284400000.0
2009-02-06 21:06:00,119.34,119.345,119.305,119.32,218000000.0
2009-02-06 21:07:00,119.315,119.315,119.28,119.295,124600000.0
2009-02-06 21:08:00,119.29,119.3,119.205,119.215,713999998.0
2009-02-06 21:09:00,119.22,119.22,119.175,119.22,749599998.0
2009-02-06 21:10:00,119.225,119.225,119.205,119.225,382000000.0
2009-02-06 21:11:00,119.225,119.235,119.175,119.2,496200000.0
2009-02-06 21:12:00,119.2,119.35,119.185,119.345,531000000.0
2009-02-06 21:13:00,119.345,119.345,119.26,119.265,495200000.0
2009-02-06 21:14:00,119.265,119.295,119.15,119.295,433400000.0
2009-02-06 21:15:00,119.29,119.29,119.165,119.215,661800000.0
2009-02-06 21:16:00,119.22,119.225,119.195,119.195,567999998.0
2009-02-06 21:17:00,119.205,119.23,119.13,119.13,598600000.0
2009-02-06 21:18:00,119.135,119.135,118.97,118.985,662000000.0
2009-02-06 21:19:00,118.985,119.08,118.965,119.025,758800001.0
2009-02-06 21:20:00,119.02,119.04,118.985,118.985,637599999.0
2009-02-06 21:21:00,118.99,119.035,118.985,119.005,530600000.0
2009-02-06 21:22:00,119.015,119.025,119.01,119.025,293400000.0
2009-02-06 21:23:00,119.03,119.095,119.025,119.05,583800000.0
2009-02-06 21:24:00,119.065,119.125,119.065,119.08,832400004.0
2009-02-06 21:25:00,119.08,119.13,119.075,119.105,795800001.0
2009-02-06 21:26:00,119.1,119.1,118.98,118.99,821000000.0
2009-02-06 21:27:00,118.985,118.995,118.895,118.905,685400001.0
2009-02-06 21:28:00,118.905,118.955,118.9,118.95,431600000.0
2009-02-06 21:29:00,118.945,118.99,118.925,118.965,427100000.0
2009-02-06 21:30:00,118.965,119.07,118.96,119.06,619000001.0
2009-02-06 21:31:00,119.06,119.105,119.05,119.05,434600000.0
2009-02-06 21:32:00,119.05,119.07,119.05,119.065,264399999.0
2009-02-06 21:33:00,119.07,119.15,119.06,119.14,471800000.0
2009-02-06 21:34:00,119.15,119.19,119.15,119.185,318000000.0
2009-02-06 21:35:00,119.175,119.215,119.175,119.205,343400000.0
2009-02-06 21:36:00,119.205,119.205,119.125,119.145,613600000.0
2009-02-06 21:37:00,119.15,119.16,119.105,119.105,459200000.0
2009-02-06 21:38:00,119.11,119.13,119.06,119.115,540400000.0
2009-02-06 21:39:00,119.115,119.12,119.06,119.06,546000000.0
2009-02-06 21:40:00,119.055,119.14,119.055,119.14,482200000.0
2009-02-06 21:41:00,119.14,119.245,119.14,119.24,610400000.0
2009-02-06 21:42:00,119.245,119.245,119.17,119.17,553600000.0
2009-02-06 21:43:00,119.17,119.17,119.125,119.125,406000000.0
2009-02-06 21:44:00,119.125,119.14,119.075,119.095,748800000.0
2009-02-06 21:45:00,119.095,119.1,119.075,119.09,595400000.0
2009-02-06 21:46:00,119.09,119.095,119.06,119.075,568600000.0
2009-02-06 21:47:00,119.08,119.115,119.065,119.105,549000000.0
2009-02-06 21:48:00,119.105,119.12,119.1,119.11,436000000.0
2009-02-06 21:49:00,119.11,119.115,119.07,119.07,645200004.0
2009-02-06 21:50:00,119.075,119.075,119.015,119.025,713200000.0
2009-02-06 21:51:00,119.03,119.11,119.03,119.1,470400000.0
2009-02-06 21:52:00,119.115,119.135,119.09,119.095,571600000.0
2009-02-06 21:53:00,119.085,119.09,119.04,119.065,592600001.0
2009-02-06 21:54:00,119.065,119.08,119.025,119.055,686600001.0
2009-02-06 21:55:00,119.055,119.105,119.04,119.055,703200000.0
2009-02-06 21:56:00,119.06,119.07,119.05,119.07,311399999.0
2009-02-06 21:57:00,119.085,119.09,119.045,119.065,361800000.0
2009-02-06 21:58:00,119.065,119.21,119.065,119.21,629400000.0
2009-02-06 21:59:00,119.2,119.23,119.185,119.215,800600000.0
2009-02-06 22:00:00,119.215,119.215,119.17,119.19,604600000.0
2009-02-06 22:01:00,119.19,119.19,119.11,119.16,769600000.0
2009-02-06 22:02:00,119.165,119.18,119.15,119.16,382800000.0
2009-02-06 22:03:00,119.16,119.165,119.095,119.1,248000000.0
2009-02-06 22:04:00,119.1,119.1,119.015,119.015,740000000.0
2009-02-06 22:05:00,119.0,119.005,118.855,118.88,766600002.0
2009-02-06 22:06:00,118.88,118.925,118.865,118.865,720200000.0
2009-02-06 22:07:00,118.855,118.935,118.845,118.925,339400000.0
2009-02-06 22:08:00,118.915,118.93,118.87,118.885,497800000.0
2009-02-06 22:09:00,118.885,118.89,118.825,118.84,496400000.0
2009-02-06 22:10:00,118.835,118.845,118.825,118.845,205799999.0
2009-02-06 22:11:00,118.845,118.845,118.785,118.845,572400000.0
2009-02-06 22:12:00,118.845,118.875,118.845,118.875,540799999.0
2009-02-06 22:13:00,118.885,118.975,118.885,118.965,597000002.0
2009-02-06 22:14:00,118.965,118.97,118.955,118.955,326400000.0
2009-02-06 22:15:00,118.955,118.98,118.955,118.965,325400000.0
2009-02-06 22:16:00,118.965,118.965,118.915,118.925,228599998.0
2009-02-06 22:17:00,118.925,118.965,118.925,118.945,266200000.0
2009-02-06 22:18:00,118.95,118.975,118.945,118.97,602600004.0
2009-02-06 22:19:00,118.97,118.975,118.905,118.92,209600000.0
2009-02-06 22:20:00,118.905,118.935,118.875,118.905,594200001.0
2009-02-06 22:21:00,118.905,118.95,118.905,118.94,407800001.0
2009-02-06 22:22:00,118.95,118.985,118.95,118.985,343000000.0
2009-02-06 22:23:00,118.985,119.015,118.965,118.995,361199999.0
2009-02-06 22:24:00,118.995,118.995,118.985,118.99,182199999.0
2009-02-06 22:25:00,118.985,119.025,118.985,119.005,548199998.0
2009-02-06 22:26:00,119.0,119.005,118.885,118.885,504800001.0
2009-02-06 22:27:00,118.885,118.9,118.865,118.885,609400002.0
2009-02-06 22:28:00,118.885,118.965,118.875,118.95,374999999.0
2009-02-06 22:29:00,118.95,118.995,118.935,118.995,350400001.0
2009-02-06 22:30:00,118.99,119.045,118.975,119.015,524200000.0
2009-02-06 22:31:00,119.03,119.035,119.005,119.03,578000000.0
2009-02-06 22:32:00,119.03,119.03,118.925,118.95,711200000.0
2009-02-06 22:33:00,118.95,118.995,118.95,118.985,214800000.0
2009-02-06 22:34:00,118.98,119.01,118.98,119.01,226600000.0
2009-02-06 22:35:00,119.01,119.02,118.985,118.985,370800001.0
2009-02-06 22:36:00,118.985,119.005,118.985,119.005,366800001.0
2009-02-06 22:37:00,119.005,119.035,119.005,119.015,678600000.0
2009-02-06 22:38:00,119.03,119.035,119.005,119.025,374600000.0
2009-02-06 22:39:00,119.025,119.03,119.01,119.03,138400000.0
2009-02-06 22:40:00,119.03,119.1,119.03,119.06,430800000.0
2009-02-06 22:41:00,119.065,119.07,119.035,119.05,359200000.0
2009-02-06 22:42:00,119.06,119.115,119.055,119.08,678000000.0
2009-02-06 22:43:00,119.05,119.08,119.045,119.08,386600000.0
2009-02-06 22:44:00,119.08,119.085,119.065,119.075,182999998.0
2009-02-06 22:45:00,119.085,119.105,119.06,119.075,502800000.0
2009-02-06 22:46:00,119.09,119.1,119.065,119.065,345800000.0
2009-02-06 22:47:00,119.07,119.12,119.065,119.105,567399998.0
2009-02-06 22:48:00,119.1,119.115,119.085,119.105,236200000.0
2009-02-06 22:49:00,119.105,119.115,119.035,119.035,441400001.0
2009-02-06 22:50:00,119.045,119.055,119.025,119.035,161200000.0
2009-02-06 22:51:00,119.045,119.045,118.995,119.025,269400000.0
2009-02-06 22:52:00,119.025,119.055,119.005,119.005,284400000.0
2009-02-06 22:53:00,119.005,119.035,119.005,119.025,46800000.0
2009-02-06 22:54:00,119.025,119.025,118.905,118.915,243800000.0
2009-02-06 22:55:00,118.915,119.005,118.915,118.985,398800000.0
2009-02-06 22:56:00,118.985,118.985,118.9,118.925,507799999.0
2009-02-06 22:57:00,118.925,118.925,118.915,118.915,37600000.0
2009-02-06 22:58:00,118.915,118.915,118.875,118.915,51200000.0
2009-02-06 22:59:00,118.915,118.935,118.89,118.925,53800000.0
2009-02-06 23:00:00,118.94,118.965,118.92,118.955,124400000.0
2009-02-06 23:01:00,118.965,118.965,118.955,118.955,2000000.0
2009-02-06 23:02:00,118.955,118.955,118.955,118.955,3000000.0
2009-02-06 23:03:00,118.955,118.965,118.945,118.955,47200000.0
2009-02-06 23:04:00,118.965,118.965,118.95,118.96,169000000.0
2009-02-06 23:05:00,118.96,118.96,118.91,118.93,177800001.0
2009-02-06 23:06:00,118.93,118.935,118.925,118.925,292000000.0
2009-02-06 23:07:00,118.925,118.93,118.9,118.9,200399999.0
2009-02-06 23:08:00,118.9,118.9,118.885,118.895,62000000.0
2009-02-06 23:09:00,118.89,118.895,118.87,118.875,53200000.0
2009-02-06 23:10:00,118.875,118.885,118.87,118.885,88000000.0
2009-02-06 23:11:00,118.885,118.915,118.885,118.885,137799999.0
2009-02-06 23:12:00,118.9,118.91,118.885,118.91,141200000.0
2009-02-06 23:13:00,118.91,118.91,118.91,118.91,50000000.0
2009-02-06 23:14:00,118.91,118.92,118.905,118.905,139200000.0
2009-02-06 23:15:00,118.905,118.93,118.905,118.925,148200000.0
2009-02-06 23:16:00,118.925,118.98,118.925,118.98,454000001.0
2009-02-06 23:17:00,118.99,119.005,118.965,118.975,257199998.0
2009-02-06 23:18:00,118.965,119.01,118.965,119.0,205200000.0
2009-02-06 23:19:00,119.0,119.015,118.975,119.0,224800000.0
2009-02-06 23:20:00,119.0,119.01,118.995,118.995,120000000.0
2009-02-06 23:21:00,118.995,119.015,118.97,119.01,112000000.0
2009-02-06 23:22:00,119.01,119.01,119.005,119.01,24000000.0
2009-02-06 23:23:00,119.015,119.025,119.01,119.015,171200000.0
2009-02-06 23:24:00,119.01,119.03,119.01,119.025,81200000.0
2009-02-06 23:25:00,119.03,119.055,119.015,119.025,196400000.0
2009-02-06 23:26:00,119.02,119.02,119.02,119.02,8000000.0
2009-02-06 23:27:00,119.025,119.04,119.02,119.025,114000000.0
2009-02-06 23:28:00,119.02,119.03,119.02,119.025,79600000.0
2009-02-06 23:29:00,119.04,119.05,119.025,119.025,149400000.0
2009-02-06 23:30:00,119.025,119.045,119.015,119.025,227399999.0
2009-02-06 23:31:00,119.025,119.025,119.015,119.02,64000000.0
2009-02-06 23:32:00,119.02,119.02,119.015,119.015,73000000.0
2009-02-06 23:33:00,119.01,119.015,118.96,119.0,178600000.0
2009-02-06 23:34:00,118.995,118.995,118.98,118.985,128200000.0
2009-02-06 23:35:00,118.985,118.995,118.975,118.975,158000000.0
2009-02-06 23:36:00,118.975,118.975,118.935,118.95,259400000.0
2009-02-06 23:37:00,118.955,118.96,118.935,118.95,234000000.0
2009-02-06 23:38:00,118.95,118.965,118.945,118.965,52600000.0
2009-02-06 23:39:00,118.975,118.975,118.91,118.91,135200000.0
2009-02-06 23:40:00,118.92,118.92,118.855,118.855,111400000.0
2009-02-06 23:41:00,118.86,118.87,118.85,118.86,85600000.0
2009-02-06 23:42:00,118.86,118.885,118.86,118.885,9600000.0
2009-02-06 23:43:00,118.835,118.84,118.825,118.84,36400000.0
2009-02-06 23:44:00,118.84,118.855,118.835,118.835,98000000.0
2009-02-06 23:45:00,118.83,118.83,118.76,118.79,193400000.0
2009-02-06 23:46:00,118.8,118.85,118.785,118.82,232800000.0
2009-02-06 23:47:00,118.815,118.835,118.81,118.825,76400000.0
2009-02-06 23:48:00,118.825,118.885,118.815,118.87,277600000.0
2009-02-06 23:49:00,118.845,118.955,118.845,118.9,172200000.0
2009-02-06 23:50:00,118.91,118.91,118.81,118.83,112200001.0
2009-02-06 23:51:00,118.83,118.875,118.815,118.85,270000001.0
2009-02-06 23:52:00,118.85,118.855,118.84,118.85,31200000.0
2009-02-06 23:53:00,118.855,118.87,118.855,118.855,96000000.0
2009-02-06 23:54:00,118.865,118.865,118.855,118.865,22400000.0
2009-02-06 23:55:00,118.855,118.855,118.84,118.84,16000000.0
2009-02-06 23:56:00,118.84,118.85,118.815,118.84,123400000.0
2009-02-06 23:57:00,118.84,118.85,118.84,118.845,25400000.0
2009-02-06 23:58:00,118.83,118.835,118.825,118.835,80000000.0
2009-02-06 23:59:00,118.835,118.895,118.83,118.875,131200000.0
2009-02-09 00:00:00,119.474,119.501,119.474,119.484,46400000.0
2009-02-09 00:01:00,119.48,119.48,119.435,119.463,46400000.0
2009-02-09 00:02:00,119.46,119.517,119.451,119.514,46400000.0
2009-02-09 00:03:00,119.517,119.554,119.511,119.549,46400000.0
2009-02-09 00:04:00,119.55,119.726,119.547,119.725,46400000.0
2009-02-09 00:05:00,118.955,118.975,118.955,118.975,46400000.0
2009-02-09 00:06:00,118.975,118.975,118.975,118.975,30600000.0
2009-02-09 00:07:00,119.752,119.79,119.736,119.783,4400000.0
2009-02-09 00:08:00,119.784,119.81,119.779,119.806,4400000.0
2009-02-09 00:09:00,119.801,119.856,119.78,119.856,4400000.0
2009-02-09 00:10:00,119.854,119.955,119.84,119.938,4400000.0
2009-02-09 00:11:00,119.933,119.96,119.929,119.944,4400000.0
2009-02-09 00:12:00,119.941,119.945,119.88,119.88,4400000.0
2009-02-09 00:13:00,119.875,119.877,119.82,119.827,4400000.0
2009-02-09 00:14:00,119.819,119.834,119.805,119.81,4400000.0
2009-02-09 00:15:00,119.805,119.815,119.783,119.794,4400000.0
2009-02-09 00:16:00,119.792,119.865,119.775,119.845,4400000.0
2009-02-09 00:17:00,119.847,119.847,119.806,119.827,4400000.0
2009-02-09 00:18:00,119.836,119.836,119.767,119.77,4400000.0
2009-02-09 00:19:00,119.762,119.787,119.755,119.775,4400000.0
2009-02-09 00:20:00,119.771,119.775,119.755,119.76,4400000.0
2009-02-09 00:21:00,119.755,119.764,119.711,119.711,4400000.0
2009-02-09 00:22:00,119.706,119.707,119.669,119.681,4400000.0
2009-02-09 00:23:00,119.682,119.704,119.665,119.68,4400000.0
2009-02-09 00:24:00,118.94,118.94,118.94,118.94,4400000.0
2009-02-09 00:25:00,118.94,118.94,118.91,118.91,22800000.0
2009-02-09 00:26:00,118.91,118.945,118.91,118.945,106800000.0
2009-02-09 00:27:00,118.955,119.005,118.955,119.005,44800000.0
2009-02-09 00:28:00,119.03,119.03,119.03,119.03,12800000.0
2009-02-09 00:29:00,119.05,119.095,119.05,119.075,41600000.0
2009-02-09 00:30:00,119.07,119.095,119.06,119.08,75200000.0
2009-02-09 00:31:00,119.08,119.08,119.08,119.08,28000000.0
2009-02-09 00:32:00,119.08,119.09,119.08,119.08,20800000.0
2009-02-09 00:33:00,119.09,119.115,119.07,119.09,86800000.0
2009-02-09 00:34:00,119.085,119.105,119.08,119.095,62800000.0
2009-02-09 00:35:00,119.095,119.11,119.095,119.11,24800000.0
2009-02-09 00:36:00,119.12,119.13,119.095,119.11,41200000.0
2009-02-09 00:37:00,119.11,119.11,119.085,119.105,63600000.0
2009-02-09 00:38:00,119.105,119.11,119.095,119.105,41600000.0
2009-02-09 00:39:00,119.11,119.125,119.105,119.12,54400000.0
2009-02-09 00:40:00,119.115,119.125,119.115,119.125,17200000.0
2009-02-09 00:41:00,119.12,119.145,119.12,119.13,62600000.0
2009-02-09 00:42:00,119.13,119.21,119.13,119.175,122800000.0
2009-02-09 00:43:00,119.185,119.2,119.185,119.195,67600000.0
2009-02-09 00:44:00,119.195,119.205,119.19,119.2,43600000.0
2009-02-09 00:45:00,119.2,119.2,119.155,119.165,47600000.0
2009-02-09 00:46:00,119.175,119.175,119.175,119.175,8400000.0
2009-02-09 00:47:00,119.175,119.195,119.175,119.195,143200000.0
2009-02-09 00:48:00,119.185,119.195,119.185,119.195,17200000.0
2009-02-09 00:49:00,119.195,119.195,119.185,119.185,26000000.0
2009-02-09 00:50:00,119.392,119.395,119.332,119.379,40800000.0
2009-02-09 00:51:00,119.2,119.235,119.2,119.225,40800000.0
2009-02-09 00:52:00,119.225,119.23,119.195,119.215,37600000.0
2009-02-09 00:53:00,119.215,119.375,119.215,119.375,283200000.0
2009-02-09 00:54:00,119.385,119.45,119.36,119.45,258600000.0
2009-02-09 00:55:00,119.45,119.45,119.365,119.39,276400000.0
2009-02-09 00:56:00,119.405,119.43,119.38,119.38,70000000.0
2009-02-09 00:57:00,119.39,119.525,119.365,119.41,210400000.0
2009-02-09 00:58:00,119.405,119.49,119.39,119.435,587200000.0
2009-02-09 00:59:00,119.435,119.5,119.425,119.495,292400000.0
2009-02-09 01:00:00,119.495,119.5,119.425,119.485,226400000.0
2009-02-09 01:01:00,119.49,119.49,119.43,119.46,161600000.0
2009-02-09 01:02:00,119.455,119.515,119.455,119.515,290000000.0
2009-02-09 01:03:00,119.52,119.56,119.515,119.55,189600000.0
2009-02-09 01:04:00,119.55,119.745,119.55,119.735,437200000.0
2009-02-09 01:05:00,119.735,119.84,119.735,119.825,398500001.0
2009-02-09 01:06:00,119.825,119.825,119.735,119.78,274400000.0
2009-02-09 01:07:00,119.765,119.8,119.735,119.795,545800001.0
2009-02-09 01:08:00,119.795,119.825,119.765,119.815,436600000.0
2009-02-09 01:09:00,119.775,119.875,119.775,119.86,532400000.0
2009-02-09 01:10:00,119.86,119.95,119.83,119.93,838800000.0
2009-02-09 01:11:00,119.93,119.975,119.915,119.95,959399997.0
2009-02-09 01:12:00,119.95,119.955,119.89,119.89,473600000.0
2009-02-09 01:13:00,119.89,119.895,119.815,119.825,455600000.0
2009-02-09 01:14:00,119.82,119.855,119.81,119.815,894400000.0
2009-02-09 01:15:00,119.815,119.825,119.765,119.795,348800001.0
2009-02-09 01:16:00,119.795,119.87,119.77,119.845,517600001.0
2009-02-09 01:17:00,119.845,119.85,119.8,119.84,346800001.0
2009-02-09 01:18:00,119.84,119.84,119.765,119.79,606400000.0
2009-02-09 01:19:00,119.765,119.795,119.765,119.77,405599998.0
2009-02-09 01:20:00,119.77,119.77,119.765,119.765,310800002.0
2009-02-09 01:21:00,119.765,119.77,119.715,119.715,289200000.0
2009-02-09 01:22:00,119.715,119.715,119.67,119.685,409600000.0
2009-02-09 01:23:00,119.685,119.71,119.67,119.7,370800000.0
2009-02-09 01:24:00,119.69,119.7,119.65,119.65,150400000.0
2009-02-09 01:25:00,119.65,119.65,119.595,119.6,392800000.0
2009-02-09 01:26:00,119.595,119.6,119.595,119.595,464400000.0
2009-02-09 01:27:00,119.595,119.595,119.56,119.575,381800001.0
2009-02-09 01:28:00,119.575,119.575,119.565,119.565,419199995.0
2009-02-09 01:29:00,119.565,119.575,119.565,119.575,1041599990.0
2009-02-09 01:30:00,119.57,119.605,119.57,119.595,289600000.0
2009-02-09 01:31:00,119.59,119.59,119.57,119.57,201599999.0
2009-02-09 01:32:00,119.57,119.575,119.56,119.57,238400000.0
2009-02-09 01:33:00,119.565,119.57,119.53,119.535,392000000.0
2009-02-09 01:34:00,119.54,119.55,119.52,119.545,358800000.0
2009-02-09 01:35:00,119.545,119.545,119.5,119.515,174799999.0
2009-02-09 01:36:00,119.51,119.515,119.48,119.5,652400000.0
2009-02-09 01:37:00,119.5,119.51,119.5,119.5,173999999.0
2009-02-09 01:38:00,119.5,119.5,119.45,119.455,380000000.0
2009-02-09 01:39:00,119.46,119.485,119.445,119.455,284000000.0
2009-02-09 01:40:00,119.455,119.455,119.445,119.445,198000000.0
2009-02-09 01:41:00,119.44,119.45,119.375,119.39,213600000.0
2009-02-09 01:42:00,119.39,119.39,119.37,119.37,327199999.0
2009-02-09 01:43:00,119.37,119.395,119.36,119.38,262600000.0
2009-02-09 01:44:00,119.375,119.395,119.36,119.38,126000000.0
2009-02-09 01:45:00,119.375,119.4,119.35,119.395,163200000.0
2009-02-09 01:46:00,119.395,119.425,119.365,119.39,214800000.0
2009-02-09 01:47:00,119.385,119.41,119.365,119.41,144400001.0
2009-02-09 01:48:00,119.395,119.415,119.395,119.405,320400002.0
2009-02-09 01:49:00,119.395,119.395,119.395,119.395,112400000.0
2009-02-09 01:50:00,119.395,119.395,119.34,119.365,238400000.0
2009-02-09 01:51:00,119.37,119.4,119.355,119.4,135000000.0
2009-02-09 01:52:00,119.4,119.425,119.4,119.415,138600000.0
2009-02-09 01:53:00,119.415,119.415,119.395,119.4,189200000.0
2009-02-09 01:54:00,119.405,119.435,119.4,119.4,385599995.0
2009-02-09 01:55:00,119.4,119.41,119.395,119.4,112200000.0
2009-02-09 01:56:00,119.4,119.4,119.34,119.34,166600000.0
2009-02-09 01:57:00,119.34,119.36,119.3,119.325,181000000.0
2009-02-09 01:58:00,119.335,119.34,119.29,119.305,363200000.0
2009-02-09 01:59:00,119.305,119.32,119.295,119.295,272999998.0
2009-02-09 02:00:00,119.3,119.325,119.285,119.3,600000002.0
2009-02-09 02:01:00,119.295,119.315,119.295,119.31,67200000.0
2009-02-09 02:02:00,119.32,119.415,119.31,119.37,500000000.0
2009-02-09 02:03:00,119.37,119.37,119.325,119.34,374800000.0
2009-02-09 02:04:00,119.33,119.375,119.32,119.375,285200000.0
2009-02-09 02:05:00,119.375,119.385,119.36,119.36,290600000.0
2009-02-09 02:06:00,119.37,119.38,119.355,119.38,220000000.0
2009-02-09 02:07:00,119.38,119.43,119.37,119.42,282000000.0
2009-02-09 02:08:00,119.415,119.455,119.415,119.455,276400000.0
2009-02-09 02:09:00,119.465,119.465,119.4,119.42,379600000.0
2009-02-09 02:10:00,119.43,119.525,119.43,119.495,430599999.0
2009-02-09 02:11:00,119.505,119.545,119.49,119.52,716800000.0
2009-02-09 02:12:00,119.525,119.6,119.52,119.59,615200002.0
2009-02-09 02:13:00,119.575,119.615,119.545,119.59,610800001.0
2009-02-09 02:14:00,119.595,119.605,119.52,119.56,730199999.0
2009-02-09 02:15:00,119.555,119.61,119.555,119.575,361200003.0
2009-02-09 02:16:00,119.58,119.615,119.565,119.6,564400002.0
2009-02-09 02:17:00,119.59,119.61,119.545,119.56,521199999.0
2009-02-09 02:18:00,119.56,119.585,119.53,119.54,518800000.0
2009-02-09 02:19:00,119.54,119.55,119.515,119.52,241200000.0
2009-02-09 02:20:00,119.51,119.51,119.48,119.495,328400001.0
2009-02-09 02:21:00,119.495,119.505,119.48,119.48,161200000.0
2009-02-09 02:22:00,119.48,119.48,119.405,119.405,244400001.0
2009-02-09 02:23:00,119.405,119.41,119.35,119.4,508599998.0
2009-02-09 02:24:00,119.41,119.47,119.4,119.4,360400000.0
2009-02-09 02:25:00,119.41,119.42,119.345,119.37,562399998.0
2009-02-09 02:26:00,119.37,119.38,119.255,119.255,595999997.0
2009-02-09 02:27:00,119.25,119.25,119.15,119.2,548400000.0
2009-02-09 02:28:00,119.2,119.205,119.135,119.205,572799999.0
2009-02-09 02:29:00,119.2,119.275,119.165,119.275,306400000.0
2009-02-09 02:30:00,119.26,119.285,119.215,119.245,352699999.0
2009-02-09 02:31:00,119.245,119.245,119.145,119.165,263200000.0
2009-02-09 02:32:00,119.16,119.19,119.045,119.115,772800000.0
2009-02-09 02:33:00,119.12,119.165,119.12,119.12,311200001.0
2009-02-09 02:34:00,119.11,119.165,119.11,119.15,215800000.0
2009-02-09 02:35:00,119.15,119.175,119.15,119.16,283600000.0
2009-02-09 02:36:00,119.16,119.18,119.15,119.17,236400000.0
2009-02-09 02:37:00,119.165,119.165,119.14,119.15,285999999.0
2009-02-09 02:38:00,119.15,119.165,119.145,119.155,184800000.0
2009-02-09 02:39:00,119.155,119.175,119.125,119.145,302400000.0
2009-02-09 02:40:00,119.155,119.155,119.085,119.095,412800000.0
2009-02-09 02:41:00,119.095,119.095,119.045,119.05,246000000.0
2009-02-09 02:42:00,119.05,119.06,119.0,119.0,266400000.0
2009-02-09 02:43:00,119.0,119.02,118.975,119.0,347200001.0
2009-02-09 02:44:00,119.0,119.015,118.995,119.01,118800000.0
2009-02-09 02:45:00,119.01,119.08,119.01,119.03,441200000.0
2009-02-09 02:46:00,119.03,119.04,119.005,119.02,280000000.0
2009-02-09 02:47:00,119.02,119.08,119.02,119.075,466399999.0
2009-02-09 02:48:00,119.07,119.08,119.06,119.075,107200000.0
2009-02-09 02:49:00,119.075,119.13,119.075,119.095,276400000.0
2009-02-09 02:50:00,119.1,119.12,119.095,119.105,292000001.0
2009-02-09 02:51:00,119.105,119.11,119.085,119.085,289200001.0
2009-02-09 02:52:00,119.085,119.11,119.06,119.075,348800000.0
2009-02-09 02:53:00,119.075,119.17,119.075,119.155,474399998.0
2009-02-09 02:54:00,119.155,119.18,119.13,119.145,367400001.0
2009-02-09 02:55:00,119.145,119.205,119.145,119.195,455200001.0
2009-02-09 02:56:00,119.195,119.195,119.14,119.15,285600000.0
2009-02-09 02:57:00,119.15,119.175,119.15,119.155,255200001.0
2009-02-09 02:58:00,119.15,119.21,119.11,119.205,483599999.0
2009-02-09 02:59:00,119.205,119.21,119.195,119.195,128800000.0
2009-02-09 03:00:00,119.2,119.2,119.15,119.175,225199999.0
2009-02-09 03:01:00,119.185,119.185,119.14,119.14,295600000.0
2009-02-09 03:02:00,119.14,119.14,119.08,119.1,278400000.0
2009-02-09 03:03:00,119.11,119.11,119.07,119.07,186200000.0
2009-02-09 03:04:00,119.07,119.08,119.03,119.03,200800000.0
2009-02-09 03:05:00,119.03,119.05,118.97,118.975,657200000.0
2009-02-09 03:06:00,118.975,119.03,118.975,119.03,454399998.0
2009-02-09 03:07:00,119.04,119.08,119.04,119.07,78800000.0
2009-02-09 03:08:00,119.065,119.065,118.995,119.0,264400000.0
2009-02-09 03:09:00,119.0,119.04,119.0,119.04,230199999.0
2009-02-09 03:10:00,119.04,119.05,119.0,119.005,447399998.0
2009-02-09 03:11:00,119.0,119.005,118.915,118.95,377599997.0
2009-02-09 03:12:00,118.955,118.965,118.94,118.96,219599999.0
2009-02-09 03:13:00,118.965,118.985,118.96,118.975,228800000.0
2009-02-09 03:14:00,118.975,118.985,118.925,118.94,456399998.0
2009-02-09 03:15:00,118.935,118.965,118.93,118.93,260399999.0
2009-02-09 03:16:00,118.93,118.96,118.905,118.91,782999992.0
2009-02-09 03:17:00,118.915,118.92,118.9,118.92,415200000.0
2009-02-09 03:18:00,118.915,118.93,118.88,118.89,729599996.0
2009-02-09 03:19:00,118.9,118.91,118.81,118.81,377999999.0
2009-02-09 03:20:00,118.81,118.865,118.8,118.8,536000000.0
2009-02-09 03:21:00,118.8,118.805,118.715,118.73,329599998.0
2009-02-09 03:22:00,118.725,118.755,118.7,118.71,444800000.0
2009-02-09 03:23:00,118.71,118.74,118.71,118.73,310000000.0
2009-02-09 03:24:00,118.73,118.78,118.715,118.75,373799999.0
2009-02-09 03:25:00,118.76,118.765,118.745,118.745,214399999.0
2009-02-09 03:26:00,118.75,118.8,118.75,118.785,344800000.0
2009-02-09 03:27:00,118.78,118.795,118.775,118.78,175599999.0
2009-02-09 03:28:00,118.78,118.805,118.72,118.765,421600000.0
2009-02-09 03:29:00,118.765,118.78,118.75,118.76,122000000.0
2009-02-09 03:30:00,118.76,118.76,118.725,118.75,319599998.0
2009-02-09 03:31:00,118.76,118.77,118.75,118.755,98800000.0
2009-02-09 03:32:00,118.75,118.76,118.745,118.75,230399999.0
2009-02-09 03:33:00,118.76,118.79,118.75,118.785,219599999.0
2009-02-09 03:34:00,118.78,118.78,118.735,118.74,230000001.0
2009-02-09 03:35:00,118.74,118.74,118.685,118.685,431599999.0
2009-02-09 03:36:00,118.685,118.7,118.62,118.62,413200000.0
2009-02-09 03:37:00,118.62,118.63,118.58,118.6,338000000.0
2009-02-09 03:38:00,118.6,118.6,118.57,118.595,231800000.0
2009-02-09 03:39:00,118.595,118.6,118.57,118.59,129000000.0
2009-02-09 03:40:00,118.59,118.66,118.59,118.66,323999999.0
2009-02-09 03:41:00,118.66,118.705,118.655,118.66,333200000.0
2009-02-09 03:42:00,118.66,118.665,118.64,118.64,219600000.0
2009-02-09 03:43:00,118.64,118.64,118.62,118.62,253800000.0
2009-02-09 03:44:00,118.62,118.63,118.575,118.59,492800000.0
2009-02-09 03:45:00,118.595,118.6,118.56,118.56,347600000.0
2009-02-09 03:46:00,118.56,118.56,118.515,118.52,266600000.0
2009-02-09 03:47:00,118.52,118.52,118.495,118.52,443600000.0
2009-02-09 03:48:00,118.52,118.55,118.515,118.52,299600000.0
2009-02-09 03:49:00,118.525,118.545,118.515,118.52,281200000.0
2009-02-09 03:50:00,118.52,118.57,118.52,118.57,310799999.0
2009-02-09 03:51:00,118.57,118.585,118.56,118.585,442400000.0
2009-02-09 03:52:00,118.59,118.645,118.59,118.61,768400001.0
2009-02-09 03:53:00,118.61,118.655,118.6,118.645,498400001.0
2009-02-09 03:54:00,118.64,118.65,118.585,118.64,564800000.0
2009-02-09 03:55:00,118.64,118.65,118.62,118.65,84000000.0
2009-02-09 03:56:00,118.645,118.665,118.63,118.65,232000000.0
2009-02-09 03:57:00,118.65,118.7,118.645,118.675,287200000.0
2009-02-09 03:58:00,118.67,118.69,118.67,118.68,155200000.0
2009-02-09 03:59:00,118.67,118.67,118.62,118.64,360799998.0
2009-02-09 04:00:00,118.63,118.665,118.63,118.665,306799999.0
2009-02-09 04:01:00,118.665,118.665,118.645,118.65,259600000.0
2009-02-09 04:02:00,118.65,118.695,118.645,118.69,639999997.0
2009-02-09 04:03:00,118.69,118.715,118.61,118.61,742800003.0
2009-02-09 04:04:00,118.615,118.64,118.61,118.61,399600000.0
2009-02-09 04:05:00,118.61,118.7,118.61,118.685,773599998.0
2009-02-09 04:06:00,118.685,118.73,118.68,118.73,898000000.0
2009-02-09 04:07:00,118.73,118.76,118.72,118.75,418400000.0
2009-02-09 04:08:00,118.755,118.82,118.755,118.78,577599997.0
2009-02-09 04:09:00,118.785,118.795,118.69,118.705,791999998.0
2009-02-09 04:10:00,118.71,118.72,118.705,118.705,120800000.0
2009-02-09 04:11:00,118.71,118.73,118.69,118.69,120000000.0
2009-02-09 04:12:00,118.69,118.755,118.69,118.745,232800000.0
2009-02-09 04:13:00,118.745,118.77,118.745,118.745,210000000.0
2009-02-09 04:14:00,118.745,118.765,118.73,118.765,467600001.0
2009-02-09 04:15:00,118.77,118.785,118.74,118.74,428400001.0
2009-02-09 04:16:00,118.735,118.74,118.73,118.73,176799999.0
2009-02-09 04:17:00,118.73,118.75,118.73,118.75,262400000.0
2009-02-09 04:18:00,118.75,118.76,118.725,118.73,366800000.0
2009-02-09 04:19:00,118.73,118.73,118.665,118.665,589999997.0
2009-02-09 04:20:00,118.665,118.725,118.665,118.725,240400000.0
2009-02-09 04:21:00,118.72,118.73,118.595,118.605,444399999.0
2009-02-09 04:22:00,118.605,118.605,118.395,118.41,1112200000.0
2009-02-09 04:23:00,118.415,118.42,118.345,118.38,785599993.0
2009-02-09 04:24:00,118.375,118.48,118.375,118.45,660799990.0
2009-02-09 04:25:00,118.42,118.455,118.405,118.43,561400000.0
2009-02-09 04:26:00,118.435,118.435,118.425,118.435,140800000.0
2009-02-09 04:27:00,118.43,118.45,118.37,118.39,497599996.0
2009-02-09 04:28:00,118.38,118.38,118.315,118.315,311200000.0
2009-02-09 04:29:00,118.3,118.315,118.285,118.3,444000000.0
2009-02-09 04:30:00,118.3,118.425,118.295,118.4,840599997.0
2009-02-09 04:31:00,118.4,118.44,118.34,118.34,932799995.0
2009-02-09 04:32:00,118.34,118.34,118.295,118.305,264000000.0
2009-02-09 04:33:00,118.305,118.35,118.3,118.345,412799998.0
2009-02-09 04:34:00,118.345,118.365,118.345,118.365,148800000.0
2009-02-09 04:35:00,118.365,118.375,118.36,118.365,133600000.0
2009-02-09 04:36:00,118.365,118.37,118.295,118.3,847199996.0
2009-02-09 04:37:00,118.31,118.325,118.265,118.295,840799993.0
2009-02-09 04:38:00,118.3,118.32,118.25,118.32,886599998.0
2009-02-09 04:39:00,118.315,118.32,118.285,118.29,428799999.0
2009-02-09 04:40:00,118.29,118.335,118.29,118.325,600799998.0
2009-02-09 04:41:00,118.325,118.345,118.31,118.31,415200000.0
2009-02-09 04:42:00,118.31,118.325,118.26,118.315,728799998.0
2009-02-09 04:43:00,118.32,118.34,118.315,118.32,473599993.0
2009-02-09 04:44:00,118.32,118.345,118.32,118.33,293599998.0
2009-02-09 04:45:00,118.335,118.34,118.28,118.28,796799998.0
2009-02-09 04:46:00,118.28,118.28,118.17,118.18,597999997.0
2009-02-09 04:47:00,118.175,118.19,118.125,118.17,947599997.0
2009-02-09 04:48:00,118.17,118.22,118.17,118.22,153600000.0
2009-02-09 04:49:00,118.22,118.285,118.22,118.285,390599999.0
2009-02-09 04:50:00,118.285,118.315,118.285,118.29,431200000.0
2009-02-09 04:51:00,118.29,118.335,118.29,118.335,364200001.0
2009-02-09 04:52:00,118.335,118.345,118.25,118.26,425600000.0
2009-02-09 04:53:00,118.26,118.29,118.25,118.29,292799999.0
2009-02-09 04:54:00,118.29,118.295,118.255,118.255,266400000.0
2009-02-09 04:55:00,118.26,118.265,118.24,118.265,414399999.0
2009-02-09 04:56:00,118.265,118.32,118.23,118.31,600800001.0
2009-02-09 04:57:00,118.305,118.31,118.26,118.26,413600000.0
2009-02-09 04:58:00,118.26,118.26,118.24,118.255,320799999.0
2009-02-09 04:59:00,118.265,118.3,118.26,118.29,411999999.0
2009-02-09 05:00:00,118.29,118.34,118.275,118.325,841600003.0
2009-02-09 05:01:00,118.315,118.37,118.31,118.355,554599996.0
2009-02-09 05:02:00,118.355,118.42,118.34,118.41,373599999.0
2009-02-09 05:03:00,118.4,118.41,118.33,118.345,915599997.0
2009-02-09 05:04:00,118.35,118.36,118.34,118.355,301600000.0
2009-02-09 05:05:00,118.355,118.38,118.355,118.37,165599998.0
2009-02-09 05:06:00,118.38,118.42,118.38,118.42,381600000.0
2009-02-09 05:07:00,118.43,118.53,118.43,118.53,528000000.0
2009-02-09 05:08:00,118.53,118.54,118.455,118.485,975999997.0
2009-02-09 05:09:00,118.49,118.515,118.49,118.5,341599999.0
2009-02-09 05:10:00,118.5,118.5,118.475,118.495,208000000.0
2009-02-09 05:11:00,118.495,118.505,118.47,118.495,548799995.0
2009-02-09 05:12:00,118.505,118.505,118.46,118.47,679199997.0
2009-02-09 05:13:00,118.47,118.485,118.47,118.48,314000001.0
2009-02-09 05:14:00,118.475,118.49,118.465,118.475,127199999.0
2009-02-09 05:15:00,118.475,118.48,118.47,118.48,145600000.0
2009-02-09 05:16:00,118.485,118.52,118.485,118.5,238800000.0
2009-02-09 05:17:00,118.5,118.52,118.49,118.52,330400002.0
2009-02-09 05:18:00,118.515,118.52,118.505,118.52,119200000.0
2009-02-09 05:19:00,118.515,118.525,118.5,118.525,250399999.0
2009-02-09 05:20:00,118.525,118.73,118.525,118.705,1003199989.0
2009-02-09 05:21:00,118.71,118.735,118.705,118.73,686399993.0
2009-02-09 05:22:00,118.72,118.735,118.715,118.725,271199998.0
2009-02-09 05:23:00,118.72,118.72,118.66,118.665,713199998.0
2009-02-09 05:24:00,118.695,118.71,118.67,118.7,547200000.0
2009-02-09 05:25:00,118.7,118.78,118.69,118.78,695199997.0
2009-02-09 05:26:00,118.77,118.8,118.77,118.79,216999999.0
2009-02-09 05:27:00,118.79,118.805,118.715,118.715,370999998.0
2009-02-09 05:28:00,118.715,118.715,118.56,118.61,766199999.0
2009-02-09 05:29:00,118.61,118.64,118.61,118.61,343199998.0
2009-02-09 05:30:00,118.61,118.62,118.605,118.615,311199998.0
2009-02-09 05:31:00,118.615,118.62,118.595,118.6,448000000.0
2009-02-09 05:32:00,118.6,118.68,118.6,118.665,551399997.0
2009-02-09 05:33:00,118.65,118.67,118.615,118.67,576799998.0
2009-02-09 05:34:00,118.67,118.74,118.65,118.685,293999999.0
2009-02-09 05:35:00,118.7,118.7,118.6,118.6,315400000.0
2009-02-09 05:36:00,118.6,118.6,118.6,118.6,108800000.0
2009-02-09 05:37:00,118.59,118.635,118.59,118.635,278199999.0
2009-02-09 05:38:00,118.635,118.655,118.63,118.635,166400000.0
2009-02-09 05:39:00,118.65,118.65,118.63,118.645,113400000.0
2009-02-09 05:40:00,118.635,118.675,118.63,118.64,339400000.0
2009-02-09 05:41:00,118.64,118.64,118.595,118.6,368599999.0
2009-02-09 05:42:00,118.6,118.605,118.59,118.595,239199999.0
2009-02-09 05:43:00,118.59,118.61,118.585,118.61,190800000.0
2009-02-09 05:44:00,118.61,118.615,118.585,118.585,169000000.0
2009-02-09 05:45:00,118.595,118.605,118.585,118.605,65600000.0
2009-02-09 05:46:00,118.605,118.605,118.595,118.595,9000000.0
2009-02-09 05:47:00,118.595,118.595,118.525,118.525,329200000.0
2009-02-09 05:48:00,118.535,118.555,118.495,118.495,265800000.0
2009-02-09 05:49:00,118.525,118.545,118.455,118.465,871800002.0
2009-02-09 05:50:00,118.475,118.475,118.4,118.4,672000000.0
2009-02-09 05:51:00,118.405,118.475,118.38,118.455,473599999.0
2009-02-09 05:52:00,118.46,118.5,118.45,118.45,568400001.0
2009-02-09 05:53:00,118.445,118.47,118.41,118.45,518399999.0
2009-02-09 05:54:00,118.445,118.445,118.36,118.395,663999999.0
2009-02-09 05:55:00,118.4,118.405,118.38,118.4,273600000.0
2009-02-09 05:56:00,118.405,118.425,118.395,118.41,463400000.0
2009-02-09 05:57:00,118.41,118.42,118.39,118.4,492799998.0
2009-02-09 05:58:00,118.4,118.4,118.35,118.365,591799998.0
2009-02-09 05:59:00,118.35,118.375,118.325,118.33,516799999.0
2009-02-09 06:00:00,118.32,118.36,118.32,118.34,550400000.0
2009-02-09 06:01:00,118.34,118.345,118.275,118.3,452199997.0
2009-02-09 06:02:00,118.3,118.3,118.25,118.275,506000000.0
2009-02-09 06:03:00,118.28,118.285,118.245,118.25,226400000.0
2009-02-09 06:04:00,118.25,118.27,118.25,118.255,310200001.0
2009-02-09 06:05:00,118.25,118.265,118.18,118.18,526800000.0
2009-02-09 06:06:00,118.18,118.22,118.18,118.22,116000000.0
2009-02-09 06:07:00,118.215,118.265,118.215,118.26,432999998.0
2009-02-09 06:08:00,118.255,118.27,118.195,118.215,434200000.0
2009-02-09 06:09:00,118.21,118.265,118.125,118.16,472600000.0
2009-02-09 06:10:00,118.165,118.21,118.165,118.21,228200000.0
2009-02-09 06:11:00,118.21,118.3,118.205,118.3,202600000.0
2009-02-09 06:12:00,118.3,118.345,118.235,118.255,546999999.0
2009-02-09 06:13:00,118.26,118.29,118.245,118.28,269999999.0
2009-02-09 06:14:00,118.28,118.28,118.22,118.22,352000000.0
2009-02-09 06:15:00,118.22,118.28,118.17,118.255,548999998.0
2009-02-09 06:16:00,118.255,118.285,118.255,118.285,216799999.0
2009-02-09 06:17:00,118.285,118.315,118.285,118.305,564600000.0
2009-02-09 06:18:00,118.315,118.315,118.305,118.305,69600000.0
2009-02-09 06:19:00,118.305,118.315,118.3,118.3,302400000.0
2009-02-09 06:20:00,118.305,118.35,118.3,118.33,510400000.0
2009-02-09 06:21:00,118.34,118.355,118.34,118.34,284800000.0
2009-02-09 06:22:00,118.34,118.365,118.335,118.345,295400001.0
2009-02-09 06:23:00,118.345,118.365,118.345,118.36,117200000.0
2009-02-09 06:24:00,118.365,118.39,118.34,118.36,779199999.0
2009-02-09 06:25:00,118.36,118.38,118.36,118.37,186400000.0
2009-02-09 06:26:00,118.38,118.38,118.37,118.37,59200001.0
2009-02-09 06:27:00,118.37,118.38,118.36,118.375,214600000.0
2009-02-09 06:28:00,118.375,118.375,118.345,118.345,172800000.0
2009-02-09 06:29:00,118.365,118.365,118.28,118.28,467999999.0
2009-02-09 06:30:00,118.27,118.365,118.255,118.355,654200000.0
2009-02-09 06:31:00,118.36,118.42,118.36,118.41,594399999.0
2009-02-09 06:32:00,118.405,118.49,118.405,118.46,625000002.0
2009-02-09 06:33:00,118.46,118.465,118.39,118.39,680000000.0
2009-02-09 06:34:00,118.395,118.41,118.36,118.365,374799999.0
2009-02-09 06:35:00,118.375,118.39,118.365,118.375,222399999.0
2009-02-09 06:36:00,118.37,118.37,118.32,118.36,521599999.0
2009-02-09 06:37:00,118.365,118.39,118.34,118.385,347200000.0
2009-02-09 06:38:00,118.39,118.41,118.375,118.38,311400001.0
2009-02-09 06:39:00,118.38,118.4,118.38,118.395,383799999.0
2009-02-09 06:40:00,118.395,118.4,118.38,118.38,128000000.0
2009-02-09 06:41:00,118.38,118.38,118.34,118.37,257400000.0
2009-02-09 06:42:00,118.355,118.37,118.35,118.35,110400000.0
2009-02-09 06:43:00,118.35,118.36,118.35,118.35,90800000.0
2009-02-09 06:44:00,118.355,118.385,118.355,118.385,224400000.0
2009-02-09 06:45:00,118.38,118.39,118.36,118.365,319400000.0
2009-02-09 06:46:00,118.375,118.375,118.36,118.365,169600000.0
2009-02-09 06:47:00,118.37,118.38,118.355,118.38,205200000.0
2009-02-09 06:48:00,118.375,118.405,118.37,118.405,126400000.0
2009-02-09 06:49:00,118.43,118.45,118.415,118.42,544200001.0
2009-02-09 06:50:00,118.42,118.43,118.415,118.43,106400000.0
2009-02-09 06:51:00,118.43,118.445,118.43,118.445,76800000.0
2009-02-09 06:52:00,118.45,118.475,118.45,118.455,238599998.0
2009-02-09 06:53:00,118.455,118.455,118.445,118.445,91400000.0
2009-02-09 06:54:00,118.445,118.45,118.445,118.445,32800000.0
2009-02-09 06:55:00,118.445,118.46,118.445,118.455,115399999.0
2009-02-09 06:56:00,118.455,118.485,118.45,118.485,266000000.0
2009-02-09 06:57:00,118.495,118.515,118.49,118.49,511000001.0
2009-02-09 06:58:00,118.495,118.51,118.465,118.47,271600000.0
2009-02-09 06:59:00,118.47,118.485,118.465,118.485,300199999.0
2009-02-09 07:00:00,118.495,118.495,118.44,118.445,345000000.0
2009-02-09 07:01:00,118.415,118.43,118.4,118.4,315999996.0
2009-02-09 07:02:00,118.41,118.415,118.385,118.4,419800000.0
2009-02-09 07:03:00,118.4,118.415,118.4,118.41,125600001.0
2009-02-09 07:04:00,118.415,118.47,118.41,118.43,232400000.0
2009-02-09 07:05:00,118.435,118.45,118.355,118.355,557599999.0
2009-02-09 07:06:00,118.355,118.38,118.315,118.335,587800003.0
2009-02-09 07:07:00,118.335,118.355,118.31,118.31,354600000.0
2009-02-09 07:08:00,118.31,118.32,118.305,118.31,333400000.0
2009-02-09 07:09:00,118.31,118.315,118.225,118.225,577800001.0
2009-02-09 07:10:00,118.225,118.25,118.225,118.25,483400001.0
2009-02-09 07:11:00,118.25,118.25,118.24,118.25,345199999.0
2009-02-09 07:12:00,118.25,118.25,118.24,118.245,214400000.0
2009-02-09 07:13:00,118.245,118.255,118.145,118.155,816200000.0
2009-02-09 07:14:00,118.155,118.225,118.155,118.225,296400001.0
2009-02-09 07:15:00,118.225,118.23,118.225,118.225,158800000.0
2009-02-09 07:16:00,118.225,118.225,118.18,118.205,213000000.0
2009-02-09 07:17:00,118.215,118.225,118.185,118.19,588600001.0
2009-02-09 07:18:00,118.19,118.205,118.145,118.145,355400000.0
2009-02-09 07:19:00,118.145,118.145,118.1,118.115,850600000.0
2009-02-09 07:20:00,118.115,118.175,118.115,118.175,422799999.0
2009-02-09 07:21:00,118.165,118.2,118.165,118.18,474600000.0
2009-02-09 07:22:00,118.18,118.21,118.18,118.19,905400003.0
2009-02-09 07:23:00,118.19,118.21,118.18,118.2,463799999.0
2009-02-09 07:24:00,118.2,118.25,118.195,118.21,1034999997.0
2009-02-09 07:25:00,118.205,118.245,118.205,118.215,386000001.0
2009-02-09 07:26:00,118.215,118.215,118.165,118.165,238399999.0
2009-02-09 07:27:00,118.16,118.165,118.135,118.14,360999998.0
2009-02-09 07:28:00,118.14,118.14,118.075,118.075,554200000.0
2009-02-09 07:29:00,118.08,118.13,118.075,118.1,634000000.0
2009-02-09 07:30:00,118.105,118.105,117.995,118.01,500800000.0
2009-02-09 07:31:00,118.025,118.045,118.015,118.045,316800001.0
2009-02-09 07:32:00,118.05,118.055,118.01,118.035,391600000.0
2009-02-09 07:33:00,118.035,118.075,118.03,118.035,581200001.0
2009-02-09 07:34:00,118.03,118.03,118.005,118.01,521600000.0
2009-02-09 07:35:00,118.01,118.01,117.94,117.94,436599999.0
2009-02-09 07:36:00,117.945,117.96,117.78,117.835,1161799998.0
2009-02-09 07:37:00,117.835,117.845,117.8,117.825,1233999999.0
2009-02-09 07:38:00,117.815,117.855,117.8,117.82,1035799998.0
2009-02-09 07:39:00,117.82,117.845,117.81,117.845,325600000.0
2009-02-09 07:40:00,117.845,117.855,117.825,117.835,292200000.0
2009-02-09 07:41:00,117.835,117.855,117.835,117.835,177400000.0
2009-02-09 07:42:00,117.835,117.855,117.745,117.75,363200000.0
2009-02-09 07:43:00,117.75,117.78,117.74,117.77,510999996.0
2009-02-09 07:44:00,117.765,117.855,117.765,117.85,334399999.0
2009-02-09 07:45:00,117.865,117.91,117.85,117.885,325800000.0
2009-02-09 07:46:00,117.885,117.91,117.875,117.875,423800000.0
2009-02-09 07:47:00,117.875,117.905,117.875,117.9,302599999.0
2009-02-09 07:48:00,117.905,117.925,117.855,117.89,266200000.0
2009-02-09 07:49:00,117.89,117.89,117.83,117.845,711800000.0
2009-02-09 07:50:00,117.845,117.855,117.84,117.84,181800000.0
2009-02-09 07:51:00,117.84,117.84,117.775,117.785,409399997.0
2009-02-09 07:52:00,117.775,117.785,117.76,117.78,273399999.0
2009-02-09 07:53:00,117.785,117.805,117.78,117.805,108400000.0
2009-02-09 07:54:00,117.81,117.82,117.805,117.82,64600000.0
2009-02-09 07:55:00,117.815,117.85,117.815,117.85,231400000.0
2009-02-09 07:56:00,117.85,117.885,117.85,117.88,79000000.0
2009-02-09 07:57:00,117.88,117.9,117.86,117.865,217600000.0
2009-02-09 07:58:00,117.865,117.87,117.855,117.855,121600000.0
2009-02-09 07:59:00,117.855,117.855,117.745,117.82,679399998.0
2009-02-09 08:00:00,117.835,117.865,117.81,117.825,798200002.0
2009-02-09 08:01:00,117.82,117.835,117.735,117.735,397599997.0
2009-02-09 08:02:00,117.72,117.745,117.565,117.575,976000000.0
2009-02-09 08:03:00,117.58,117.64,117.45,117.455,864500000.0
2009-02-09 08:04:00,117.46,117.5,117.36,117.41,972200000.0
2009-02-09 08:05:00,117.41,117.445,117.37,117.42,758000000.0
2009-02-09 08:06:00,117.415,117.485,117.39,117.46,715600000.0
2009-02-09 08:07:00,117.45,117.505,117.45,117.505,493400000.0
2009-02-09 08:08:00,117.5,117.535,117.47,117.485,606200000.0
2009-02-09 08:09:00,117.485,117.505,117.455,117.465,478800000.0
2009-02-09 08:10:00,117.47,117.47,117.435,117.435,286400000.0
2009-02-09 08:11:00,117.43,117.43,117.375,117.38,466200000.0
2009-02-09 08:12:00,117.38,117.38,117.075,117.14,845800001.0
2009-02-09 08:13:00,117.14,117.27,117.14,117.24,695600000.0
2009-02-09 08:14:00,117.24,117.245,117.205,117.245,368400000.0
2009-02-09 08:15:00,117.25,117.275,117.25,117.275,304800000.0
2009-02-09 08:16:00,117.275,117.325,117.265,117.32,324600000.0
2009-02-09 08:17:00,117.315,117.35,117.285,117.32,429800001.0
2009-02-09 08:18:00,117.32,117.335,117.315,117.335,217600000.0
2009-02-09 08:19:00,117.33,117.36,117.33,117.335,278600000.0
2009-02-09 08:20:00,117.335,117.345,117.28,117.28,315000000.0
2009-02-09 08:21:00,117.28,117.285,117.24,117.25,566000000.0
2009-02-09 08:22:00,117.225,117.24,117.145,117.145,280000000.0
2009-02-09 08:23:00,117.145,117.215,117.145,117.21,304800000.0
2009-02-09 08:24:00,117.22,117.25,117.205,117.235,172800000.0
2009-02-09 08:25:00,117.235,117.3,117.235,117.3,179000000.0
2009-02-09 08:26:00,117.3,117.335,117.275,117.335,380600000.0
2009-02-09 08:27:00,117.33,117.375,117.33,117.375,543800000.0
2009-02-09 08:28:00,117.355,117.43,117.355,117.415,303700000.0
2009-02-09 08:29:00,117.405,117.405,117.35,117.38,554800002.0
2009-02-09 08:30:00,117.375,117.4,117.365,117.37,532600000.0
2009-02-09 08:31:00,117.37,117.45,117.37,117.45,416000001.0
2009-02-09 08:32:00,117.455,117.59,117.45,117.58,788000001.0
2009-02-09 08:33:00,117.575,117.62,117.555,117.595,463400000.0
2009-02-09 08:34:00,117.595,117.595,117.52,117.535,573200002.0
2009-02-09 08:35:00,117.535,117.56,117.525,117.54,368600000.0
2009-02-09 08:36:00,117.54,117.54,117.505,117.525,172700000.0
2009-02-09 08:37:00,117.525,117.58,117.525,117.56,487800002.0
2009-02-09 08:38:00,117.56,117.58,117.55,117.58,410800001.0
2009-02-09 08:39:00,117.57,117.575,117.55,117.575,249600000.0
2009-02-09 08:40:00,117.575,117.66,117.575,117.65,527600001.0
2009-02-09 08:41:00,117.65,117.685,117.61,117.61,402799999.0
2009-02-09 08:42:00,117.625,117.645,117.59,117.59,501000002.0
2009-02-09 08:43:00,117.56,117.59,117.545,117.575,255399999.0
2009-02-09 08:44:00,117.57,117.625,117.57,117.61,337400001.0
2009-02-09 08:45:00,117.6,117.6,117.55,117.55,469799999.0
2009-02-09 08:46:00,117.55,117.55,117.52,117.53,522399999.0
2009-02-09 08:47:00,117.53,117.545,117.525,117.535,164799999.0
2009-02-09 08:48:00,117.535,117.55,117.53,117.55,252200000.0
2009-02-09 08:49:00,117.555,117.6,117.55,117.55,188000000.0
2009-02-09 08:50:00,117.55,117.605,117.55,117.595,239400000.0
2009-02-09 08:51:00,117.62,117.74,117.605,117.715,562599999.0
2009-02-09 08:52:00,117.7,117.715,117.695,117.705,208800000.0
2009-02-09 08:53:00,117.7,117.785,117.7,117.735,519400000.0
2009-02-09 08:54:00,117.735,117.785,117.735,117.775,407800000.0
2009-02-09 08:55:00,117.775,117.8,117.755,117.775,292200000.0
2009-02-09 08:56:00,117.775,117.775,117.715,117.755,551000001.0
2009-02-09 08:57:00,117.755,117.785,117.745,117.765,403600000.0
2009-02-09 08:58:00,117.76,117.78,117.745,117.75,504600000.0
2009-02-09 08:59:00,117.75,117.785,117.75,117.755,373200000.0
2009-02-09 09:00:00,117.755,117.765,117.695,117.7,539799999.0
2009-02-09 09:01:00,117.715,117.72,117.665,117.705,735400001.0
2009-02-09 09:02:00,117.705,117.72,117.65,117.65,572200000.0
2009-02-09 09:03:00,117.64,117.64,117.45,117.48,654600000.0
2009-02-09 09:04:00,117.495,117.52,117.405,117.425,426600000.0
2009-02-09 09:05:00,117.415,117.425,117.36,117.37,857200000.0
2009-02-09 09:06:00,117.37,117.43,117.37,117.43,506200000.0
2009-02-09 09:07:00,117.43,117.55,117.415,117.55,611800000.0
2009-02-09 09:08:00,117.565,117.57,117.48,117.53,504600000.0
2009-02-09 09:09:00,117.53,117.61,117.525,117.61,582199999.0
2009-02-09 09:10:00,117.605,117.67,117.605,117.64,709799994.0
2009-02-09 09:11:00,117.65,117.68,117.65,117.66,291299999.0
2009-02-09 09:12:00,117.655,117.665,117.57,117.57,578999999.0
2009-02-09 09:13:00,117.57,117.57,117.44,117.48,996999999.0
2009-02-09 09:14:00,117.48,117.52,117.46,117.475,367600000.0
2009-02-09 09:15:00,117.465,117.52,117.455,117.515,324100000.0
2009-02-09 09:16:00,117.515,117.53,117.425,117.425,354600001.0
2009-02-09 09:17:00,117.42,117.42,117.315,117.355,391400000.0
2009-02-09 09:18:00,117.365,117.375,117.33,117.365,363000000.0
2009-02-09 09:19:00,117.365,117.405,117.365,117.405,342400000.0
2009-02-09 09:20:00,117.405,117.47,117.405,117.415,640799999.0
2009-02-09 09:21:00,117.43,117.65,117.43,117.63,1062800002.0
2009-02-09 09:22:00,117.625,117.65,117.615,117.65,510399999.0
2009-02-09 09:23:00,117.655,117.67,117.65,117.65,334400000.0
2009-02-09 09:24:00,117.65,117.65,117.6,117.615,403399998.0
2009-02-09 09:25:00,117.62,117.705,117.62,117.65,448400000.0
2009-02-09 09:26:00,117.65,117.705,117.645,117.705,282200000.0
2009-02-09 09:27:00,117.705,117.765,117.69,117.755,315200000.0
2009-02-09 09:28:00,117.755,117.815,117.75,117.8,306200000.0
2009-02-09 09:29:00,117.8,117.855,117.79,117.82,664799998.0
2009-02-09 09:30:00,117.815,117.84,117.605,117.665,698000000.0
2009-02-09 09:31:00,117.665,117.67,117.605,117.605,351400000.0
2009-02-09 09:32:00,117.595,117.595,117.515,117.515,468000001.0
2009-02-09 09:33:00,117.515,117.6,117.515,117.6,729999998.0
2009-02-09 09:34:00,117.62,117.69,117.62,117.65,972399999.0
2009-02-09 09:35:00,117.65,117.66,117.62,117.655,487799999.0
2009-02-09 09:36:00,117.66,117.685,117.655,117.675,289600000.0
2009-02-09 09:37:00,117.67,117.73,117.67,117.725,441600000.0
2009-02-09 09:38:00,117.725,117.725,117.685,117.695,171800000.0
2009-02-09 09:39:00,117.69,117.72,117.65,117.65,369600000.0
2009-02-09 09:40:00,117.65,117.69,117.64,117.68,386200000.0
2009-02-09 09:41:00,117.68,117.69,117.68,117.68,112800000.0
2009-02-09 09:42:00,117.68,117.705,117.59,117.59,699000000.0
2009-02-09 09:43:00,117.59,117.62,117.565,117.59,680400000.0
2009-02-09 09:44:00,117.595,117.635,117.59,117.63,538600000.0
2009-02-09 09:45:00,117.63,117.66,117.58,117.59,607999999.0
2009-02-09 09:46:00,117.595,117.61,117.575,117.595,385800000.0
2009-02-09 09:47:00,117.595,117.595,117.545,117.55,223999999.0
2009-02-09 09:48:00,117.535,117.56,117.53,117.56,355800000.0
2009-02-09 09:49:00,117.55,117.64,117.55,117.64,334800000.0
2009-02-09 09:50:00,117.635,117.685,117.63,117.685,254600000.0
2009-02-09 09:51:00,117.685,117.72,117.675,117.685,469699998.0
2009-02-09 09:52:00,117.68,117.7,117.65,117.65,759199995.0
2009-02-09 09:53:00,117.65,117.655,117.575,117.63,659000000.0
2009-02-09 09:54:00,117.63,117.655,117.615,117.65,243200000.0
2009-02-09 09:55:00,117.65,117.685,117.65,117.665,419600000.0
2009-02-09 09:56:00,117.665,117.695,117.665,117.67,327599998.0
2009-02-09 09:57:00,117.67,117.685,117.625,117.64,519599998.0
2009-02-09 09:58:00,117.63,117.63,117.56,117.585,709600000.0
2009-02-09 09:59:00,117.585,117.6,117.55,117.565,837800000.0
2009-02-09 10:00:00,117.565,117.57,117.55,117.55,455200000.0
2009-02-09 10:01:00,117.55,117.56,117.5,117.55,849400000.0
2009-02-09 10:02:00,117.55,117.585,117.53,117.57,545600001.0
2009-02-09 10:03:00,117.57,117.57,117.515,117.53,351200000.0
2009-02-09 10:04:00,117.535,117.56,117.525,117.55,517600000.0
2009-02-09 10:05:00,117.55,117.55,117.495,117.495,592799999.0
2009-02-09 10:06:00,117.49,117.515,117.455,117.495,615200000.0
2009-02-09 10:07:00,117.495,117.605,117.495,117.55,1148699999.0
2009-02-09 10:08:00,117.545,117.585,117.54,117.57,946399999.0
2009-02-09 10:09:00,117.565,117.575,117.54,117.545,453600001.0
2009-02-09 10:10:00,117.545,117.545,117.475,117.475,628999998.0
2009-02-09 10:11:00,117.475,117.485,117.43,117.47,693400000.0
2009-02-09 10:12:00,117.47,117.54,117.47,117.54,735400000.0
2009-02-09 10:13:00,117.55,117.55,117.475,117.475,443000000.0
2009-02-09 10:14:00,117.48,117.56,117.435,117.56,880799998.0
2009-02-09 10:15:00,117.56,117.605,117.53,117.535,941199996.0
2009-02-09 10:16:00,117.535,117.595,117.52,117.595,800999999.0
2009-02-09 10:17:00,117.595,117.595,117.485,117.495,663599999.0
2009-02-09 10:18:00,117.495,117.575,117.475,117.54,883200000.0
2009-02-09 10:19:00,117.54,117.625,117.535,117.615,533799999.0
2009-02-09 10:20:00,117.615,117.71,117.605,117.68,845999999.0
2009-02-09 10:21:00,117.675,117.8,117.665,117.795,790599999.0
2009-02-09 10:22:00,117.795,117.86,117.795,117.825,739199998.0
2009-02-09 10:23:00,117.825,117.91,117.815,117.89,1105199998.0
2009-02-09 10:24:00,117.89,117.93,117.89,117.93,851000001.0
2009-02-09 10:25:00,117.94,117.94,117.82,117.855,1293800000.0
2009-02-09 10:26:00,117.86,117.87,117.795,117.84,807000000.0
2009-02-09 10:27:00,117.84,117.845,117.815,117.845,1019200003.0
2009-02-09 10:28:00,117.845,117.855,117.835,117.85,483600003.0
2009-02-09 10:29:00,117.855,117.865,117.845,117.855,688600000.0
2009-02-09 10:30:00,117.86,117.885,117.85,117.88,681600001.0
2009-02-09 10:31:00,117.88,117.905,117.85,117.895,503600000.0
2009-02-09 10:32:00,117.895,117.99,117.885,117.985,586399998.0
2009-02-09 10:33:00,117.985,118.025,117.96,118.015,615600002.0
2009-02-09 10:34:00,118.015,118.035,118.0,118.035,956800000.0
2009-02-09 10:35:00,118.045,118.08,118.035,118.06,782799999.0
2009-02-09 10:36:00,118.06,118.1,118.0,118.095,1137300000.0
2009-02-09 10:37:00,118.095,118.165,118.075,118.16,998400003.0
2009-02-09 10:38:00,118.175,118.245,118.17,118.245,1337800007.0
2009-02-09 10:39:00,118.24,118.24,118.16,118.17,748599999.0
2009-02-09 10:40:00,118.165,118.205,118.135,118.195,926200002.0
2009-02-09 10:41:00,118.195,118.2,118.15,118.175,1329599994.0
2009-02-09 10:42:00,118.17,118.205,118.14,118.2,977400001.0
2009-02-09 10:43:00,118.2,118.235,118.14,118.14,792400000.0
2009-02-09 10:44:00,118.14,118.17,118.14,118.155,718800000.0
2009-02-09 10:45:00,118.155,118.16,118.135,118.15,733200004.0
2009-02-09 10:46:00,118.15,118.165,118.11,118.12,1062000000.0
2009-02-09 10:47:00,118.12,118.16,118.09,118.15,941399996.0
2009-02-09 10:48:00,118.15,118.15,118.1,118.105,843000001.0
2009-02-09 10:49:00,118.1,118.115,118.005,118.015,956399998.0
2009-02-09 10:50:00,118.015,118.03,117.98,117.99,828800003.0
2009-02-09 10:51:00,117.99,118.005,117.95,117.98,883599999.0
2009-02-09 10:52:00,117.98,117.98,117.895,117.92,523399999.0
2009-02-09 10:53:00,117.92,117.935,117.905,117.93,564599999.0
2009-02-09 10:54:00,117.93,117.985,117.875,117.965,666799999.0
2009-02-09 10:55:00,117.965,117.975,117.905,117.905,820800000.0
2009-02-09 10:56:00,117.905,117.92,117.895,117.9,912000002.0
2009-02-09 10:57:00,117.9,117.9,117.845,117.895,1038200000.0
2009-02-09 10:58:00,117.895,117.905,117.845,117.885,568599999.0
2009-02-09 10:59:00,117.885,117.9,117.85,117.9,386000001.0
2009-02-09 11:00:00,117.9,117.905,117.845,117.855,591799999.0
2009-02-09 11:01:00,117.855,117.865,117.83,117.83,305800000.0
2009-02-09 11:02:00,117.83,117.83,117.77,117.79,958000002.0
2009-02-09 11:03:00,117.79,117.85,117.78,117.85,965199999.0
2009-02-09 11:04:00,117.85,117.95,117.84,117.91,976399997.0
2009-02-09 11:05:00,117.91,117.98,117.875,117.89,684200000.0
2009-02-09 11:06:00,117.885,117.915,117.865,117.865,542199999.0
2009-02-09 11:07:00,117.865,117.905,117.79,117.815,1027599999.0
2009-02-09 11:08:00,117.815,117.83,117.76,117.76,1231799995.0
2009-02-09 11:09:00,117.76,117.83,117.74,117.815,737199995.0
2009-02-09 11:10:00,117.815,117.84,117.815,117.835,319200000.0
2009-02-09 11:11:00,117.835,117.88,117.825,117.88,463199999.0
2009-02-09 11:12:00,117.885,117.915,117.875,117.915,878599997.0
2009-02-09 11:13:00,117.93,117.975,117.905,117.965,1078800001.0
2009-02-09 11:14:00,117.965,117.975,117.9,117.92,710799997.0
2009-02-09 11:15:00,117.92,117.96,117.9,117.955,897600002.0
2009-02-09 11:16:00,117.96,117.975,117.945,117.945,533600002.0
2009-02-09 11:17:00,117.945,117.97,117.945,117.96,362000001.0
2009-02-09 11:18:00,117.96,118.075,117.96,118.065,635400001.0
2009-02-09 11:19:00,118.065,118.135,118.05,118.105,1267799998.0
2009-02-09 11:20:00,118.105,118.17,118.105,118.125,971500000.0
2009-02-09 11:21:00,118.125,118.125,117.995,118.06,745599997.0
2009-02-09 11:22:00,118.055,118.11,118.055,118.09,489700002.0
2009-02-09 11:23:00,118.09,118.105,118.06,118.085,328199998.0
2009-02-09 11:24:00,118.08,118.1,118.055,118.095,114400000.0
2009-02-09 11:25:00,118.105,118.105,118.065,118.105,184200000.0
2009-02-09 11:26:00,118.105,118.135,118.095,118.135,275000001.0
2009-02-09 11:27:00,118.14,118.18,118.135,118.14,622999999.0
2009-02-09 11:28:00,118.145,118.175,118.135,118.15,895200001.0
2009-02-09 11:29:00,118.15,118.175,118.13,118.175,758000001.0
2009-02-09 11:30:00,118.175,118.185,118.12,118.125,925599997.0
2009-02-09 11:31:00,118.125,118.145,118.105,118.145,1148599991.0
2009-02-09 11:32:00,118.145,118.18,118.145,118.18,619399997.0
2009-02-09 11:33:00,118.18,118.19,118.155,118.18,602400000.0
2009-02-09 11:34:00,118.17,118.215,118.16,118.215,929600001.0
2009-02-09 11:35:00,118.215,118.235,118.195,118.235,799600002.0
2009-02-09 11:36:00,118.225,118.28,118.225,118.24,992200002.0
2009-02-09 11:37:00,118.24,118.24,118.2,118.205,481400000.0
2009-02-09 11:38:00,118.205,118.205,118.16,118.18,963799998.0
2009-02-09 11:39:00,118.19,118.265,118.185,118.24,855000001.0
2009-02-09 11:40:00,118.24,118.255,118.175,118.175,737000001.0
2009-02-09 11:41:00,118.17,118.19,118.14,118.145,971000000.0
2009-02-09 11:42:00,118.145,118.15,118.075,118.14,1038199999.0
2009-02-09 11:43:00,118.125,118.16,118.085,118.14,847200000.0
2009-02-09 11:44:00,118.135,118.18,118.135,118.155,706200001.0
2009-02-09 11:45:00,118.155,118.17,118.155,118.17,346000000.0
2009-02-09 11:46:00,118.17,118.185,118.155,118.18,284800001.0
2009-02-09 11:47:00,118.18,118.215,118.13,118.15,660399998.0
2009-02-09 11:48:00,118.155,118.155,118.12,118.14,244800000.0
2009-02-09 11:49:00,118.14,118.15,118.105,118.11,652800000.0
2009-02-09 11:50:00,118.11,118.11,118.025,118.025,752000000.0
2009-02-09 11:51:00,118.025,118.03,117.995,118.015,995200004.0
2009-02-09 11:52:00,118.02,118.065,118.02,118.065,537799997.0
2009-02-09 11:53:00,118.055,118.125,118.055,118.09,933199998.0
2009-02-09 11:54:00,118.09,118.15,118.07,118.15,719799998.0
2009-02-09 11:55:00,118.15,118.185,118.15,118.18,1146400002.0
2009-02-09 11:56:00,118.18,118.205,118.135,118.15,1084600001.0
2009-02-09 11:57:00,118.145,118.16,118.135,118.15,723200000.0
2009-02-09 11:58:00,118.145,118.17,118.135,118.14,513200000.0
2009-02-09 11:59:00,118.14,118.16,118.13,118.155,257600000.0
2009-02-09 12:00:00,118.16,118.16,118.14,118.155,889999999.0
2009-02-09 12:01:00,118.155,118.18,118.145,118.165,727200000.0
2009-02-09 12:02:00,118.17,118.24,118.165,118.24,940800001.0
2009-02-09 12:03:00,118.23,118.255,118.2,118.255,983399994.0
2009-02-09 12:04:00,118.255,118.28,118.24,118.245,949600000.0
2009-02-09 12:05:00,118.245,118.275,118.24,118.265,531400000.0
2009-02-09 12:06:00,118.26,118.27,118.23,118.25,393400000.0
2009-02-09 12:07:00,118.25,118.305,118.235,118.295,680600001.0
2009-02-09 12:08:00,118.295,118.355,118.295,118.32,1054600001.0
2009-02-09 12:09:00,118.325,118.435,118.32,118.405,1213600000.0
2009-02-09 12:10:00,118.405,118.435,118.405,118.425,859199997.0
2009-02-09 12:11:00,118.425,118.46,118.42,118.455,551000004.0
2009-02-09 12:12:00,118.455,118.465,118.415,118.43,682800001.0
2009-02-09 12:13:00,118.43,118.435,118.395,118.42,522000000.0
2009-02-09 12:14:00,118.435,118.495,118.435,118.465,696000000.0
2009-02-09 12:15:00,118.47,118.525,118.47,118.515,1037599998.0
2009-02-09 12:16:00,118.505,118.52,118.485,118.49,1387799997.0
2009-02-09 12:17:00,118.5,118.5,118.435,118.435,778600001.0
2009-02-09 12:18:00,118.43,118.445,118.395,118.425,977999997.0
2009-02-09 12:19:00,118.43,118.46,118.395,118.4,945399999.0
2009-02-09 12:20:00,118.405,118.43,118.38,118.43,899399998.0
2009-02-09 12:21:00,118.42,118.44,118.41,118.44,593799999.0
2009-02-09 12:22:00,118.435,118.505,118.43,118.48,955599993.0
2009-02-09 12:23:00,118.485,118.495,118.48,118.49,1309999991.0
2009-02-09 12:24:00,118.48,118.49,118.445,118.47,524799998.0
2009-02-09 12:25:00,118.47,118.48,118.435,118.435,641200001.0
2009-02-09 12:26:00,118.435,118.455,118.43,118.445,777800000.0
2009-02-09 12:27:00,118.445,118.445,118.38,118.39,567599999.0
2009-02-09 12:28:00,118.39,118.405,118.39,118.405,313400000.0
2009-02-09 12:29:00,118.405,118.45,118.405,118.435,700000000.0
2009-02-09 12:30:00,118.435,118.435,118.39,118.415,520199999.0
2009-02-09 12:31:00,118.43,118.455,118.41,118.44,504799999.0
2009-02-09 12:32:00,118.44,118.5,118.44,118.49,697000001.0
2009-02-09 12:33:00,118.49,118.54,118.47,118.485,625400001.0
2009-02-09 12:34:00,118.485,118.515,118.47,118.48,837399999.0
2009-02-09 12:35:00,118.47,118.515,118.47,118.505,754400000.0
2009-02-09 12:36:00,118.505,118.525,118.5,118.515,592799997.0
2009-02-09 12:37:00,118.51,118.525,118.45,118.475,1095400000.0
2009-02-09 12:38:00,118.465,118.505,118.445,118.495,996000002.0
2009-02-09 12:39:00,118.495,118.51,118.46,118.48,658199999.0
2009-02-09 12:40:00,118.48,118.485,118.44,118.445,601799999.0
2009-02-09 12:41:00,118.445,118.465,118.435,118.45,403000001.0
2009-02-09 12:42:00,118.46,118.495,118.46,118.485,632599999.0
2009-02-09 12:43:00,118.495,118.53,118.485,118.515,817799999.0
2009-02-09 12:44:00,118.525,118.535,118.515,118.515,323200000.0
2009-02-09 12:45:00,118.515,118.53,118.495,118.515,732599999.0
2009-02-09 12:46:00,118.515,118.515,118.37,118.385,1203300003.0
2009-02-09 12:47:00,118.38,118.465,118.375,118.43,1083200000.0
2009-02-09 12:48:00,118.44,118.47,118.42,118.435,993600001.0
2009-02-09 12:49:00,118.435,118.455,118.405,118.425,809800000.0
2009-02-09 12:50:00,118.43,118.445,118.42,118.42,821799999.0
2009-02-09 12:51:00,118.42,118.43,118.41,118.425,378600000.0
2009-02-09 12:52:00,118.43,118.445,118.41,118.43,500599999.0
2009-02-09 12:53:00,118.425,118.435,118.42,118.425,496200001.0
2009-02-09 12:54:00,118.425,118.43,118.405,118.42,655000000.0
2009-02-09 12:55:00,118.415,118.445,118.39,118.445,678399995.0
2009-02-09 12:56:00,118.445,118.455,118.365,118.37,766300000.0
2009-02-09 12:57:00,118.37,118.4,118.355,118.37,853199998.0
2009-02-09 12:58:00,118.365,118.435,118.36,118.43,830000001.0
2009-02-09 12:59:00,118.43,118.46,118.415,118.435,851600000.0
2009-02-09 13:00:00,118.435,118.485,118.43,118.48,656399998.0
2009-02-09 13:01:00,118.48,118.485,118.445,118.445,810799999.0
2009-02-09 13:02:00,118.45,118.48,118.445,118.475,528200004.0
2009-02-09 13:03:00,118.475,118.51,118.465,118.475,591600001.0
2009-02-09 13:04:00,118.475,118.51,118.47,118.495,611400000.0
2009-02-09 13:05:00,118.5,118.555,118.5,118.52,763800000.0
2009-02-09 13:06:00,118.52,118.525,118.47,118.485,516400000.0
2009-02-09 13:07:00,118.485,118.55,118.465,118.55,910000001.0
2009-02-09 13:08:00,118.545,118.65,118.535,118.635,994899999.0
2009-02-09 13:09:00,118.65,118.74,118.625,118.705,1054000000.0
2009-02-09 13:10:00,118.715,118.72,118.68,118.69,1088600004.0
2009-02-09 13:11:00,118.69,118.715,118.67,118.69,912400001.0
2009-02-09 13:12:00,118.7,118.77,118.685,118.75,1013999995.0
2009-02-09 13:13:00,118.75,118.75,118.66,118.67,789199997.0
2009-02-09 13:14:00,118.67,118.71,118.67,118.7,780000001.0
2009-02-09 13:15:00,118.7,118.715,118.685,118.7,705000000.0
2009-02-09 13:16:00,118.705,118.71,118.67,118.68,540199999.0
2009-02-09 13:17:00,118.68,118.68,118.655,118.655,721600000.0
2009-02-09 13:18:00,118.655,118.675,118.655,118.655,283399999.0
2009-02-09 13:19:00,118.655,118.695,118.65,118.655,739800002.0
2009-02-09 13:20:00,118.655,118.685,118.655,118.685,729400000.0
2009-02-09 13:21:00,118.69,118.75,118.675,118.71,958200000.0
2009-02-09 13:22:00,118.705,118.705,118.68,118.695,829199999.0
2009-02-09 13:23:00,118.69,118.705,118.675,118.675,633000000.0
2009-02-09 13:24:00,118.67,118.675,118.655,118.655,1107199997.0
2009-02-09 13:25:00,118.655,118.685,118.655,118.67,394000001.0
2009-02-09 13:26:00,118.67,118.745,118.67,118.73,428400000.0
2009-02-09 13:27:00,118.72,118.73,118.705,118.73,821999996.0
2009-02-09 13:28:00,118.72,118.73,118.705,118.73,271800001.0
2009-02-09 13:29:00,118.73,118.795,118.725,118.795,837199995.0
2009-02-09 13:30:00,118.795,118.875,118.79,118.84,1108399996.0
2009-02-09 13:31:00,118.84,118.855,118.765,118.79,1047800000.0
2009-02-09 13:32:00,118.785,118.815,118.775,118.795,842000001.0
2009-02-09 13:33:00,118.8,118.82,118.78,118.8,785199999.0
2009-02-09 13:34:00,118.8,118.81,118.765,118.805,592600000.0
2009-02-09 13:35:00,118.81,118.875,118.81,118.86,1042600000.0
2009-02-09 13:36:00,118.86,118.92,118.825,118.92,1317600000.0
2009-02-09 13:37:00,118.935,118.935,118.85,118.85,1507000001.0
2009-02-09 13:38:00,118.86,118.865,118.75,118.755,1224799998.0
2009-02-09 13:39:00,118.745,118.76,118.715,118.76,722200000.0
2009-02-09 13:40:00,118.76,118.775,118.695,118.705,739199999.0
2009-02-09 13:41:00,118.705,118.76,118.69,118.75,946200000.0
2009-02-09 13:42:00,118.755,118.755,118.69,118.7,867999997.0
2009-02-09 13:43:00,118.7,118.78,118.7,118.77,910600000.0
2009-02-09 13:44:00,118.775,118.83,118.765,118.79,641800000.0
2009-02-09 13:45:00,118.79,118.795,118.72,118.74,342600000.0
2009-02-09 13:46:00,118.75,118.825,118.75,118.825,511199999.0
2009-02-09 13:47:00,118.825,118.855,118.795,118.795,1023799998.0
2009-02-09 13:48:00,118.795,118.815,118.775,118.78,858399999.0
2009-02-09 13:49:00,118.775,118.775,118.75,118.765,774000002.0
2009-02-09 13:50:00,118.77,118.815,118.755,118.81,847600000.0
2009-02-09 13:51:00,118.8,118.835,118.765,118.825,943000000.0
2009-02-09 13:52:00,118.825,118.85,118.79,118.8,826400001.0
2009-02-09 13:53:00,118.8,118.815,118.73,118.73,857200000.0
2009-02-09 13:54:00,118.73,118.74,118.695,118.705,876600000.0
2009-02-09 13:55:00,118.705,118.73,118.69,118.72,1002399999.0
2009-02-09 13:56:00,118.72,118.785,118.71,118.77,903999996.0
2009-02-09 13:57:00,118.78,118.815,118.77,118.795,994999999.0
2009-02-09 13:58:00,118.81,118.835,118.79,118.815,1166999998.0
2009-02-09 13:59:00,118.805,118.805,118.73,118.785,994200001.0
2009-02-09 14:00:00,118.765,118.775,118.705,118.715,830800000.0
2009-02-09 14:01:00,118.715,118.78,118.715,118.76,522600001.0
2009-02-09 14:02:00,118.765,118.815,118.755,118.76,601600000.0
2009-02-09 14:03:00,118.76,118.85,118.75,118.85,1187000000.0
2009-02-09 14:04:00,118.85,118.9,118.84,118.9,838000001.0
2009-02-09 14:05:00,118.9,118.95,118.9,118.94,1179000003.0
2009-02-09 14:06:00,118.945,118.97,118.93,118.945,826200001.0
2009-02-09 14:07:00,118.945,118.945,118.92,118.92,548200000.0
2009-02-09 14:08:00,118.92,118.965,118.92,118.955,587200000.0
2009-02-09 14:09:00,118.955,118.99,118.935,118.965,819000000.0
2009-02-09 14:10:00,118.96,118.98,118.91,118.92,574500000.0
2009-02-09 14:11:00,118.92,118.94,118.915,118.92,360400000.0
2009-02-09 14:12:00,118.92,118.925,118.905,118.92,694199999.0
2009-02-09 14:13:00,118.925,118.95,118.915,118.935,800600003.0
2009-02-09 14:14:00,118.935,118.945,118.925,118.935,422800000.0
2009-02-09 14:15:00,118.935,118.95,118.925,118.93,442800000.0
2009-02-09 14:16:00,118.93,118.935,118.905,118.91,393800000.0
2009-02-09 14:17:00,118.905,118.93,118.905,118.915,601200000.0
2009-02-09 14:18:00,118.915,118.92,118.845,118.845,872799998.0
2009-02-09 14:19:00,118.845,118.845,118.785,118.8,916400000.0
2009-02-09 14:20:00,118.8,118.805,118.79,118.805,561599999.0
2009-02-09 14:21:00,118.81,118.815,118.76,118.76,607600000.0
2009-02-09 14:22:00,118.77,118.8,118.755,118.8,956600005.0
2009-02-09 14:23:00,118.81,118.905,118.785,118.87,1061400000.0
2009-02-09 14:24:00,118.87,118.97,118.86,118.925,1093600000.0
2009-02-09 14:25:00,118.935,118.99,118.925,118.98,1056999998.0
2009-02-09 14:26:00,118.98,119.055,118.965,119.04,1253000001.0
2009-02-09 14:27:00,119.04,119.045,119.0,119.02,925599999.0
2009-02-09 14:28:00,119.01,119.015,118.955,118.995,753000005.0
2009-02-09 14:29:00,118.985,119.03,118.985,119.015,768599997.0
2009-02-09 14:30:00,119.01,119.045,118.985,119.04,655800001.0
2009-02-09 14:31:00,119.035,119.11,119.025,119.09,867800000.0
2009-02-09 14:32:00,119.09,119.15,119.045,119.15,988800000.0
2009-02-09 14:33:00,119.15,119.155,119.125,119.14,917999998.0
2009-02-09 14:34:00,119.14,119.165,119.125,119.165,841800003.0
2009-02-09 14:35:00,119.165,119.18,119.145,119.15,658599998.0
2009-02-09 14:36:00,119.15,119.15,119.055,119.055,926199999.0
2009-02-09 14:37:00,119.06,119.06,118.975,119.045,643000001.0
2009-02-09 14:38:00,119.05,119.05,118.995,119.015,449000000.0
2009-02-09 14:39:00,119.015,119.025,119.0,119.005,664200003.0
2009-02-09 14:40:00,119.005,119.005,118.935,118.94,863000004.0
2009-02-09 14:41:00,118.93,118.985,118.925,118.98,746800000.0
2009-02-09 14:42:00,118.98,118.995,118.945,118.98,793000003.0
2009-02-09 14:43:00,118.98,119.01,118.975,119.005,959600001.0
2009-02-09 14:44:00,119.005,119.035,118.995,118.995,297800000.0
2009-02-09 14:45:00,118.995,119.0,118.895,118.895,721800001.0
2009-02-09 14:46:00,118.895,118.945,118.865,118.945,807800004.0
2009-02-09 14:47:00,118.925,118.945,118.875,118.92,257000000.0
2009-02-09 14:48:00,118.915,119.02,118.915,119.02,892399999.0
2009-02-09 14:49:00,119.02,119.07,119.0,119.035,1031000007.0
2009-02-09 14:50:00,119.035,119.075,119.02,119.065,612000004.0
2009-02-09 14:51:00,119.065,119.065,118.9,118.9,1351000007.0
2009-02-09 14:52:00,118.9,118.925,118.885,118.885,707000001.0
2009-02-09 14:53:00,118.885,118.905,118.87,118.885,411399999.0
2009-02-09 14:54:00,118.885,118.925,118.86,118.905,838000001.0
2009-02-09 14:55:00,118.915,118.95,118.9,118.945,464000003.0
2009-02-09 14:56:00,118.945,119.145,118.94,119.065,1126200002.0
2009-02-09 14:57:00,119.06,119.085,119.005,119.005,679000000.0
2009-02-09 14:58:00,119.005,119.09,119.005,119.09,323600000.0
2009-02-09 14:59:00,119.085,119.14,119.035,119.045,461200000.0
2009-02-09 15:00:00,119.045,119.105,119.035,119.095,696000001.0
2009-02-09 15:01:00,119.095,119.095,119.045,119.065,459400000.0
2009-02-09 15:02:00,119.065,119.125,119.065,119.125,220799999.0
2009-02-09 15:03:00,119.125,119.185,119.115,119.135,524200000.0
2009-02-09 15:04:00,119.135,119.165,119.08,119.165,354400000.0
2009-02-09 15:05:00,119.165,119.19,119.155,119.175,519200000.0
2009-02-09 15:06:00,119.175,119.285,119.175,119.235,928000002.0
2009-02-09 15:07:00,119.235,119.265,119.225,119.23,1057600000.0
2009-02-09 15:08:00,119.23,119.255,119.165,119.165,1209000000.0
2009-02-09 15:09:00,119.165,119.175,119.115,119.16,1015799999.0
2009-02-09 15:10:00,119.16,119.205,119.155,119.185,1193200000.0
2009-02-09 15:11:00,119.185,119.205,119.185,119.195,807999999.0
2009-02-09 15:12:00,119.195,119.22,119.19,119.195,903599999.0
2009-02-09 15:13:00,119.195,119.235,119.18,119.225,780999999.0
2009-02-09 15:14:00,119.225,119.25,119.195,119.195,190200000.0
2009-02-09 15:15:00,119.185,119.21,119.18,119.195,846800000.0
2009-02-09 15:16:00,119.195,119.205,119.16,119.195,1072200006.0
2009-02-09 15:17:00,119.195,119.28,119.195,119.275,964600000.0
2009-02-09 15:18:00,119.28,119.315,119.27,119.295,1067199999.0
2009-02-09 15:19:00,119.295,119.385,119.265,119.37,1308800000.0
2009-02-09 15:20:00,119.37,119.43,119.355,119.42,847600001.0
2009-02-09 15:21:00,119.42,119.42,119.34,119.37,1104600000.0
2009-02-09 15:22:00,119.365,119.44,119.335,119.41,721400000.0
2009-02-09 15:23:00,119.41,119.49,119.385,119.405,1148899999.0
2009-02-09 15:24:00,119.405,119.41,119.35,119.355,1063000001.0
2009-02-09 15:25:00,119.355,119.435,119.35,119.405,1239200000.0
2009-02-09 15:26:00,119.41,119.425,119.385,119.41,888600002.0
2009-02-09 15:27:00,119.41,119.48,119.41,119.465,1236000000.0
2009-02-09 15:28:00,119.465,119.465,119.405,119.405,984600000.0
2009-02-09 15:29:00,119.41,119.45,119.405,119.41,870600001.0
2009-02-09 15:30:00,119.41,119.43,119.375,119.375,976799996.0
2009-02-09 15:31:00,119.375,119.375,119.325,119.35,1224200001.0
2009-02-09 15:32:00,119.355,119.41,119.35,119.395,881199999.0
2009-02-09 15:33:00,119.395,119.45,119.395,119.425,1011600004.0
2009-02-09 15:34:00,119.425,119.455,119.39,119.43,1182799999.0
2009-02-09 15:35:00,119.43,119.445,119.385,119.395,681600000.0
2009-02-09 15:36:00,119.39,119.41,119.355,119.355,920200001.0
2009-02-09 15:37:00,119.355,119.38,119.355,119.355,775199999.0
2009-02-09 15:38:00,119.355,119.38,119.345,119.35,1153000000.0
2009-02-09 15:39:00,119.355,119.405,119.345,119.39,799800001.0
2009-02-09 15:40:00,119.405,119.405,119.35,119.355,588599998.0
2009-02-09 15:41:00,119.355,119.37,119.335,119.345,1436199996.0
2009-02-09 15:42:00,119.345,119.355,119.335,119.355,859200000.0
2009-02-09 15:43:00,119.355,119.38,119.345,119.36,742200002.0
2009-02-09 15:44:00,119.36,119.38,119.35,119.37,821999997.0
2009-02-09 15:45:00,119.37,119.395,119.35,119.365,666800000.0
2009-02-09 15:46:00,119.365,119.375,119.335,119.365,724400000.0
2009-02-09 15:47:00,119.36,119.41,119.36,119.4,762999998.0
2009-02-09 15:48:00,119.4,119.415,119.355,119.365,1002600001.0
2009-02-09 15:49:00,119.365,119.385,119.325,119.335,897399999.0
2009-02-09 15:50:00,119.335,119.355,119.295,119.355,779399999.0
2009-02-09 15:51:00,119.355,119.385,119.355,119.365,1057400004.0
2009-02-09 15:52:00,119.355,119.4,119.355,119.4,346600002.0
2009-02-09 15:53:00,119.4,119.4,119.345,119.385,558599999.0
2009-02-09 15:54:00,119.385,119.405,119.385,119.4,665600001.0
2009-02-09 15:55:00,119.4,119.4,119.355,119.365,858599999.0
2009-02-09 15:56:00,119.37,119.41,119.37,119.4,523999997.0
2009-02-09 15:57:00,119.395,119.395,119.345,119.35,568199995.0
2009-02-09 15:58:00,119.35,119.38,119.35,119.365,450599998.0
2009-02-09 15:59:00,119.37,119.375,119.345,119.365,897000000.0
2009-02-09 16:00:00,119.365,119.445,119.365,119.425,850000003.0
2009-02-09 16:01:00,119.425,119.475,119.415,119.47,1105199999.0
2009-02-09 16:02:00,119.47,119.545,119.44,119.52,907599997.0
2009-02-09 16:03:00,119.515,119.53,119.485,119.53,821000000.0
2009-02-09 16:04:00,119.53,119.59,119.505,119.575,683599999.0
2009-02-09 16:05:00,119.575,119.585,119.56,119.56,1054599997.0
2009-02-09 16:06:00,119.56,119.56,119.505,119.555,837800003.0
2009-02-09 16:07:00,119.545,119.615,119.525,119.6,1016399999.0
2009-02-09 16:08:00,119.605,119.615,119.525,119.525,862600000.0
2009-02-09 16:09:00,119.525,119.535,119.45,119.455,909599999.0
2009-02-09 16:10:00,119.455,119.465,119.425,119.445,715800000.0
2009-02-09 16:11:00,119.445,119.53,119.445,119.515,734599999.0
2009-02-09 16:12:00,119.51,119.515,119.425,119.425,1085399998.0
2009-02-09 16:13:00,119.425,119.56,119.42,119.55,1015799999.0
2009-02-09 16:14:00,119.55,119.685,119.515,119.675,1055200000.0
2009-02-09 16:15:00,119.675,119.79,119.67,119.775,783700000.0
2009-02-09 16:16:00,119.775,119.8,119.735,119.755,925799997.0
2009-02-09 16:17:00,119.755,119.755,119.685,119.74,1045800000.0
2009-02-09 16:18:00,119.74,119.745,119.7,119.71,963200000.0
2009-02-09 16:19:00,119.71,119.73,119.695,119.7,702199998.0
2009-02-09 16:20:00,119.695,119.89,119.68,119.89,1223599999.0
2009-02-09 16:21:00,119.905,119.925,119.84,119.855,1082000003.0
2009-02-09 16:22:00,119.855,119.855,119.83,119.83,1003799996.0
2009-02-09 16:23:00,119.825,119.965,119.825,119.95,989799999.0
2009-02-09 16:24:00,119.94,119.985,119.9,119.9,1091600000.0
2009-02-09 16:25:00,119.895,119.93,119.89,119.9,922400000.0
2009-02-09 16:26:00,119.9,119.91,119.81,119.815,1177000001.0
2009-02-09 16:27:00,119.815,119.845,119.75,119.835,1449400003.0
2009-02-09 16:28:00,119.825,119.865,119.825,119.865,1311600001.0
2009-02-09 16:29:00,119.865,119.97,119.845,119.965,997000001.0
2009-02-09 16:30:00,119.96,120.015,119.935,119.94,1037399999.0
2009-02-09 16:31:00,119.94,119.97,119.815,119.915,1176000001.0
2009-02-09 16:32:00,119.905,119.91,119.77,119.84,1270799999.0
2009-02-09 16:33:00,119.855,119.945,119.835,119.925,1099399999.0
2009-02-09 16:34:00,119.925,119.935,119.855,119.855,1401600003.0
2009-02-09 16:35:00,119.855,119.91,119.81,119.815,885400000.0
2009-02-09 16:36:00,119.81,119.83,119.76,119.77,1394399995.0
2009-02-09 16:37:00,119.77,119.785,119.7,119.72,1267400000.0
2009-02-09 16:38:00,119.715,119.74,119.645,119.65,758099998.0
2009-02-09 16:39:00,119.66,119.74,119.645,119.69,734600002.0
2009-02-09 16:40:00,119.69,119.705,119.64,119.68,1091400004.0
2009-02-09 16:41:00,119.68,119.725,119.655,119.695,1317000003.0
2009-02-09 16:42:00,119.69,119.845,119.685,119.825,917599999.0
2009-02-09 16:43:00,119.835,119.88,119.8,119.815,1180000002.0
2009-02-09 16:44:00,119.825,119.83,119.68,119.725,942200000.0
2009-02-09 16:45:00,119.725,119.81,119.665,119.8,1101400003.0
2009-02-09 16:46:00,119.8,119.825,119.71,119.715,1083700001.0
2009-02-09 16:47:00,119.72,119.745,119.66,119.695,684300002.0
2009-02-09 16:48:00,119.695,119.725,119.67,119.71,921799999.0
2009-02-09 16:49:00,119.71,119.71,119.615,119.655,822599999.0
2009-02-09 16:50:00,119.655,119.68,119.61,119.68,1088999998.0
2009-02-09 16:51:00,119.675,119.685,119.59,119.635,1245400002.0
2009-02-09 16:52:00,119.635,119.645,119.575,119.615,1392600001.0
2009-02-09 16:53:00,119.62,119.66,119.565,119.66,779200000.0
2009-02-09 16:54:00,119.66,119.685,119.615,119.625,942199996.0
2009-02-09 16:55:00,119.63,119.655,119.575,119.575,1160200001.0
2009-02-09 16:56:00,119.575,119.625,119.56,119.625,1378199998.0
2009-02-09 16:57:00,119.625,119.66,119.605,119.635,526200001.0
2009-02-09 16:58:00,119.645,119.695,119.645,119.675,935199999.0
2009-02-09 16:59:00,119.68,119.74,119.655,119.68,1575600000.0
2009-02-09 17:00:00,119.685,119.69,119.625,119.64,1314200001.0
2009-02-09 17:01:00,119.64,119.65,119.565,119.57,961200004.0
2009-02-09 17:02:00,119.565,119.58,119.47,119.47,1374400000.0
2009-02-09 17:03:00,119.465,119.48,119.215,119.215,1397999997.0
2009-02-09 17:04:00,119.22,119.24,119.1,119.135,1154400002.0
2009-02-09 17:05:00,119.135,119.19,119.065,119.18,929400002.0
2009-02-09 17:06:00,119.18,119.2,119.11,119.11,1038099998.0
2009-02-09 17:07:00,119.115,119.125,119.04,119.05,975599996.0
2009-02-09 17:08:00,119.05,119.17,119.045,119.17,1155999998.0
2009-02-09 17:09:00,119.185,119.25,119.165,119.18,957200000.0
2009-02-09 17:10:00,119.175,119.21,119.105,119.175,945000000.0
2009-02-09 17:11:00,119.17,119.205,119.155,119.18,611000000.0
2009-02-09 17:12:00,119.18,119.195,119.145,119.175,927200001.0
2009-02-09 17:13:00,119.175,119.185,119.15,119.155,1042399999.0
2009-02-09 17:14:00,119.15,119.225,119.15,119.215,1537599999.0
2009-02-09 17:15:00,119.21,119.29,119.195,119.28,1184399999.0
2009-02-09 17:16:00,119.29,119.35,119.245,119.345,1208199996.0
2009-02-09 17:17:00,119.335,119.41,119.32,119.375,1204200005.0
2009-02-09 17:18:00,119.37,119.415,119.325,119.365,1061000004.0
2009-02-09 17:19:00,119.36,119.365,119.315,119.365,665999999.0
2009-02-09 17:20:00,119.365,119.435,119.345,119.375,669800000.0
2009-02-09 17:21:00,119.38,119.41,119.365,119.385,976199999.0
2009-02-09 17:22:00,119.385,119.39,119.345,119.385,897800001.0
2009-02-09 17:23:00,119.375,119.375,119.27,119.31,742999999.0
2009-02-09 17:24:00,119.31,119.35,119.285,119.325,884799998.0
2009-02-09 17:25:00,119.325,119.345,119.28,119.3,637600001.0
2009-02-09 17:26:00,119.295,119.345,119.295,119.335,937600002.0
2009-02-09 17:27:00,119.335,119.345,119.3,119.3,1043200002.0
2009-02-09 17:28:00,119.3,119.315,119.27,119.28,736400003.0
2009-02-09 17:29:00,119.28,119.295,119.25,119.26,821000000.0
2009-02-09 17:30:00,119.27,119.32,119.26,119.275,746299999.0
2009-02-09 17:31:00,119.275,119.295,119.24,119.27,1132399995.0
2009-02-09 17:32:00,119.27,119.275,119.125,119.125,1074800002.0
2009-02-09 17:33:00,119.12,119.21,119.11,119.195,1136400004.0
2009-02-09 17:34:00,119.195,119.22,119.18,119.21,964200002.0
2009-02-09 17:35:00,119.21,119.255,119.21,119.22,1289000012.0
2009-02-09 17:36:00,119.225,119.34,119.225,119.305,928800002.0
2009-02-09 17:37:00,119.315,119.475,119.285,119.46,925400001.0
2009-02-09 17:38:00,119.465,119.475,119.385,119.445,1187599999.0
2009-02-09 17:39:00,119.455,119.59,119.445,119.565,1032599998.0
2009-02-09 17:40:00,119.565,119.68,119.56,119.67,1184000003.0
2009-02-09 17:41:00,119.675,119.735,119.6,119.645,1110000001.0
2009-02-09 17:42:00,119.645,119.675,119.625,119.67,1123599998.0
2009-02-09 17:43:00,119.67,119.715,119.61,119.63,1032000001.0
2009-02-09 17:44:00,119.635,119.665,119.61,119.63,793600000.0
2009-02-09 17:45:00,119.63,119.65,119.595,119.61,712400001.0
2009-02-09 17:46:00,119.6,119.615,119.49,119.615,1027000002.0
2009-02-09 17:47:00,119.615,119.675,119.58,119.675,1178600004.0
2009-02-09 17:48:00,119.675,119.785,119.665,119.685,736200000.0
2009-02-09 17:49:00,119.685,119.785,119.685,119.75,1088200002.0
2009-02-09 17:50:00,119.755,119.79,119.69,119.78,1212400002.0
2009-02-09 17:51:00,119.78,119.8,119.685,119.685,1213200001.0
2009-02-09 17:52:00,119.69,119.74,119.69,119.72,1400199999.0
2009-02-09 17:53:00,119.715,119.73,119.595,119.61,1023700005.0
2009-02-09 17:54:00,119.615,119.67,119.59,119.6,829599997.0
2009-02-09 17:55:00,119.605,119.645,119.575,119.635,898199997.0
2009-02-09 17:56:00,119.635,119.665,119.6,119.65,1177799999.0
2009-02-09 17:57:00,119.65,119.68,119.62,119.675,1149399996.0
2009-02-09 17:58:00,119.675,119.77,119.67,119.69,1050399998.0
2009-02-09 17:59:00,119.69,119.86,119.69,119.78,1000600001.0
2009-02-09 18:00:00,119.775,119.785,119.635,119.665,1024600001.0
2009-02-09 18:01:00,119.665,119.685,119.585,119.59,1413599994.0
2009-02-09 18:02:00,119.59,119.7,119.58,119.66,982799990.0
2009-02-09 18:03:00,119.655,119.75,119.645,119.695,345800000.0
2009-02-09 18:04:00,119.695,119.695,119.575,119.575,613199998.0
2009-02-09 18:05:00,119.585,119.64,119.485,119.525,953399996.0
2009-02-09 18:06:00,119.525,119.61,119.51,119.6,944600002.0
2009-02-09 18:07:00,119.6,119.6,119.485,119.485,1223999998.0
2009-02-09 18:08:00,119.485,119.565,119.48,119.49,1087800000.0
2009-02-09 18:09:00,119.49,119.615,119.485,119.595,1202199995.0
2009-02-09 18:10:00,119.595,119.625,119.535,119.565,895999999.0
2009-02-09 18:11:00,119.565,119.59,119.485,119.555,983400001.0
2009-02-09 18:12:00,119.555,119.595,119.505,119.545,619399998.0
2009-02-09 18:13:00,119.545,119.545,119.495,119.535,653800002.0
2009-02-09 18:14:00,119.535,119.545,119.475,119.545,263400000.0
2009-02-09 18:15:00,119.56,119.585,119.485,119.525,887399999.0
2009-02-09 18:16:00,119.525,119.54,119.455,119.465,884000001.0
2009-02-09 18:17:00,119.465,119.5,119.455,119.485,433200002.0
2009-02-09 18:18:00,119.485,119.49,119.305,119.345,998600002.0
2009-02-09 18:19:00,119.345,119.435,119.305,119.405,779799998.0
2009-02-09 18:20:00,119.405,119.41,119.325,119.35,915799996.0
2009-02-09 18:21:00,119.355,119.52,119.355,119.52,872200001.0
2009-02-09 18:22:00,119.52,119.565,119.5,119.55,705000000.0
2009-02-09 18:23:00,119.55,119.63,119.5,119.5,898799999.0
2009-02-09 18:24:00,119.5,119.525,119.415,119.485,894800000.0
2009-02-09 18:25:00,119.485,119.6,119.425,119.59,953000001.0
2009-02-09 18:26:00,119.59,119.59,119.515,119.57,768400000.0
2009-02-09 18:27:00,119.56,119.595,119.545,119.585,1091399996.0
2009-02-09 18:28:00,119.6,119.605,119.465,119.47,610600000.0
2009-02-09 18:29:00,119.47,119.56,119.47,119.55,985200001.0
2009-02-09 18:30:00,119.545,119.585,119.545,119.565,756000002.0
2009-02-09 18:31:00,119.56,119.565,119.37,119.38,1038399999.0
2009-02-09 18:32:00,119.39,119.465,119.39,119.425,628600001.0
2009-02-09 18:33:00,119.425,119.52,119.425,119.475,789200003.0
2009-02-09 18:34:00,119.475,119.535,119.445,119.51,1226599998.0
2009-02-09 18:35:00,119.51,119.57,119.49,119.52,827200000.0
2009-02-09 18:36:00,119.52,119.58,119.505,119.56,439200000.0
2009-02-09 18:37:00,119.555,119.605,119.54,119.58,1002200000.0
2009-02-09 18:38:00,119.58,119.625,119.445,119.47,536300001.0
2009-02-09 18:39:00,119.47,119.535,119.455,119.465,901400002.0
2009-02-09 18:40:00,119.47,119.475,119.325,119.345,1031099999.0
2009-02-09 18:41:00,119.34,119.355,119.27,119.33,982999999.0
2009-02-09 18:42:00,119.33,119.355,119.315,119.32,672800000.0
2009-02-09 18:43:00,119.32,119.38,119.285,119.365,722400000.0
2009-02-09 18:44:00,119.365,119.46,119.33,119.46,669400000.0
2009-02-09 18:45:00,119.46,119.51,119.345,119.35,1147599997.0
2009-02-09 18:46:00,119.365,119.39,119.34,119.385,677799997.0
2009-02-09 18:47:00,119.395,119.475,119.355,119.47,586800001.0
2009-02-09 18:48:00,119.465,119.48,119.42,119.425,989000003.0
2009-02-09 18:49:00,119.425,119.44,119.33,119.35,929600000.0
2009-02-09 18:50:00,119.35,119.405,119.35,119.405,856800003.0
2009-02-09 18:51:00,119.405,119.56,119.4,119.56,825600000.0
2009-02-09 18:52:00,119.56,119.56,119.51,119.515,485199999.0
2009-02-09 18:53:00,119.515,119.625,119.515,119.595,759999999.0
2009-02-09 18:54:00,119.595,119.605,119.5,119.51,892199999.0
2009-02-09 18:55:00,119.51,119.52,119.45,119.49,1023999996.0
2009-02-09 18:56:00,119.49,119.5,119.425,119.465,699599999.0
2009-02-09 18:57:00,119.465,119.625,119.45,119.545,414000000.0
2009-02-09 18:58:00,119.535,119.565,119.49,119.49,706900002.0
2009-02-09 18:59:00,119.49,119.51,119.475,119.495,692300000.0
2009-02-09 19:00:00,119.49,119.52,119.45,119.5,801200001.0
2009-02-09 19:01:00,119.5,119.51,119.48,119.505,335400000.0
2009-02-09 19:02:00,119.505,119.555,119.505,119.535,350999999.0
2009-02-09 19:03:00,119.535,119.595,119.535,119.59,259400001.0
2009-02-09 19:04:00,119.585,119.63,119.575,119.595,556100000.0
2009-02-09 19:05:00,119.595,119.605,119.505,119.51,883400000.0
2009-02-09 19:06:00,119.51,119.52,119.435,119.475,651000000.0
2009-02-09 19:07:00,119.475,119.51,119.47,119.49,785999999.0
2009-02-09 19:08:00,119.49,119.525,119.47,119.5,678399999.0
2009-02-09 19:09:00,119.5,119.585,119.48,119.585,672400001.0
2009-02-09 19:10:00,119.58,119.66,119.555,119.595,429200000.0
2009-02-09 19:11:00,119.595,119.66,119.545,119.63,301800000.0
2009-02-09 19:12:00,119.63,119.63,119.52,119.525,630400000.0
2009-02-09 19:13:00,119.525,119.54,119.475,119.49,608600000.0
2009-02-09 19:14:00,119.495,119.495,119.41,119.42,472000001.0
2009-02-09 19:15:00,119.425,119.5,119.42,119.465,833400002.0
2009-02-09 19:16:00,119.46,119.495,119.44,119.485,852999999.0
2009-02-09 19:17:00,119.485,119.565,119.485,119.565,610200000.0
2009-02-09 19:18:00,119.565,119.605,119.565,119.585,770800001.0
2009-02-09 19:19:00,119.585,119.61,119.555,119.575,974400001.0
2009-02-09 19:20:00,119.575,119.585,119.55,119.58,635400000.0
2009-02-09 19:21:00,119.58,119.605,119.545,119.605,543599999.0
2009-02-09 19:22:00,119.6,119.61,119.465,119.505,1073999998.0
2009-02-09 19:23:00,119.505,119.58,119.505,119.55,722599999.0
2009-02-09 19:24:00,119.55,119.555,119.435,119.445,666000000.0
2009-02-09 19:25:00,119.445,119.49,119.42,119.475,605200004.0
2009-02-09 19:26:00,119.47,119.62,119.47,119.605,636599999.0
2009-02-09 19:27:00,119.61,119.65,119.59,119.615,782400002.0
2009-02-09 19:28:00,119.615,119.625,119.595,119.605,550800000.0
2009-02-09 19:29:00,119.61,119.63,119.595,119.595,753199997.0
2009-02-09 19:30:00,119.595,119.615,119.595,119.595,583800000.0
2009-02-09 19:31:00,119.595,119.655,119.585,119.645,511600000.0
2009-02-09 19:32:00,119.64,119.66,119.55,119.605,699400000.0
2009-02-09 19:33:00,119.605,119.645,119.605,119.625,632799996.0
2009-02-09 19:34:00,119.625,119.64,119.575,119.58,579199999.0
2009-02-09 19:35:00,119.58,119.58,119.505,119.54,829600001.0
2009-02-09 19:36:00,119.54,119.54,119.47,119.475,720400000.0
2009-02-09 19:37:00,119.475,119.53,119.475,119.495,729500002.0
2009-02-09 19:38:00,119.5,119.52,119.46,119.515,955399998.0
2009-02-09 19:39:00,119.515,119.565,119.495,119.55,1095600001.0
2009-02-09 19:40:00,119.555,119.675,119.54,119.625,861800000.0
2009-02-09 19:41:00,119.625,119.625,119.565,119.615,861000000.0
2009-02-09 19:42:00,119.615,119.615,119.495,119.495,684400002.0
2009-02-09 19:43:00,119.495,119.535,119.46,119.505,960800001.0
2009-02-09 19:44:00,119.52,119.53,119.47,119.505,606800000.0
2009-02-09 19:45:00,119.5,119.515,119.43,119.5,783400001.0
2009-02-09 19:46:00,119.5,119.52,119.47,119.5,609200000.0
2009-02-09 19:47:00,119.505,119.525,119.495,119.515,229200000.0
2009-02-09 19:48:00,119.515,119.58,119.51,119.57,623799998.0
2009-02-09 19:49:00,119.575,119.58,119.535,119.54,400400000.0
2009-02-09 19:50:00,119.54,119.565,119.525,119.545,648799997.0
2009-02-09 19:51:00,119.545,119.66,119.545,119.65,808799995.0
2009-02-09 19:52:00,119.65,119.725,119.635,119.685,705600001.0
2009-02-09 19:53:00,119.685,119.705,119.635,119.64,769000000.0
2009-02-09 19:54:00,119.64,119.665,119.64,119.655,509599996.0
2009-02-09 19:55:00,119.655,119.655,119.605,119.615,704200002.0
2009-02-09 19:56:00,119.62,119.69,119.62,119.675,416200000.0
2009-02-09 19:57:00,119.675,119.675,119.595,119.605,668200000.0
2009-02-09 19:58:00,119.62,119.63,119.6,119.6,556200000.0
2009-02-09 19:59:00,119.605,119.665,119.595,119.64,818599996.0
2009-02-09 20:00:00,119.64,119.645,119.545,119.545,748000002.0
2009-02-09 20:01:00,119.535,119.625,119.5,119.615,597600000.0
2009-02-09 20:02:00,119.615,119.705,119.615,119.675,876800001.0
2009-02-09 20:03:00,119.665,119.69,119.595,119.6,673000000.0
2009-02-09 20:04:00,119.6,119.66,119.585,119.655,635600000.0
2009-02-09 20:05:00,119.655,119.68,119.62,119.68,488400000.0
2009-02-09 20:06:00,119.68,119.695,119.645,119.66,452600001.0
2009-02-09 20:07:00,119.66,119.675,119.65,119.655,589199999.0
2009-02-09 20:08:00,119.67,119.715,119.665,119.71,354799998.0
2009-02-09 20:09:00,119.705,119.71,119.65,119.655,523600001.0
2009-02-09 20:10:00,119.655,119.7,119.655,119.695,571800000.0
2009-02-09 20:11:00,119.695,119.725,119.695,119.725,426400000.0
2009-02-09 20:12:00,119.725,119.725,119.665,119.665,618000000.0
2009-02-09 20:13:00,119.665,119.665,119.655,119.66,290600000.0
2009-02-09 20:14:00,119.655,119.7,119.655,119.695,561400000.0
2009-02-09 20:15:00,119.695,119.745,119.685,119.725,698400000.0
2009-02-09 20:16:00,119.72,119.72,119.69,119.69,668599999.0
2009-02-09 20:17:00,119.69,119.69,119.63,119.64,544200001.0
2009-02-09 20:18:00,119.635,119.66,119.635,119.64,474400001.0
2009-02-09 20:19:00,119.64,119.64,119.515,119.58,927600003.0
2009-02-09 20:20:00,119.575,119.575,119.55,119.56,604600000.0
2009-02-09 20:21:00,119.56,119.625,119.56,119.595,557000002.0
2009-02-09 20:22:00,119.59,119.59,119.545,119.545,586800001.0
2009-02-09 20:23:00,119.545,119.555,119.51,119.515,567200000.0
2009-02-09 20:24:00,119.515,119.515,119.435,119.44,951199998.0
2009-02-09 20:25:00,119.44,119.445,119.4,119.41,860599992.0
2009-02-09 20:26:00,119.41,119.41,119.375,119.385,698600002.0
2009-02-09 20:27:00,119.385,119.435,119.375,119.425,411600002.0
2009-02-09 20:28:00,119.43,119.435,119.38,119.385,402200000.0
2009-02-09 20:29:00,119.385,119.385,119.32,119.32,581799998.0
2009-02-09 20:30:00,119.325,119.345,119.28,119.31,909799998.0
2009-02-09 20:31:00,119.31,119.335,119.255,119.265,1004599994.0
2009-02-09 20:32:00,119.265,119.295,119.19,119.295,926799994.0
2009-02-09 20:33:00,119.3,119.31,119.15,119.16,990699997.0
2009-02-09 20:34:00,119.165,119.195,119.15,119.16,896399997.0
2009-02-09 20:35:00,119.15,119.16,119.045,119.14,1111199996.0
2009-02-09 20:36:00,119.15,119.205,119.145,119.185,479999995.0
2009-02-09 20:37:00,119.185,119.185,119.125,119.15,361799997.0
2009-02-09 20:38:00,119.155,119.275,119.155,119.275,254199999.0
2009-02-09 20:39:00,119.275,119.295,119.265,119.285,437799997.0
2009-02-09 20:40:00,119.285,119.315,119.265,119.295,363400000.0
2009-02-09 20:41:00,119.29,119.295,119.245,119.26,490999997.0
2009-02-09 20:42:00,119.265,119.36,119.265,119.33,459999995.0
2009-02-09 20:43:00,119.33,119.33,119.285,119.285,514600000.0
2009-02-09 20:44:00,119.285,119.34,119.24,119.33,831800005.0
2009-02-09 20:45:00,119.33,119.38,119.245,119.26,988399995.0
2009-02-09 20:46:00,119.265,119.345,119.265,119.325,429999997.0
2009-02-09 20:47:00,119.32,119.34,119.25,119.25,686399997.0
2009-02-09 20:48:00,119.265,119.355,119.265,119.355,526399996.0
2009-02-09 20:49:00,119.355,119.38,119.33,119.365,464999998.0
2009-02-09 20:50:00,119.37,119.375,119.29,119.31,662599999.0
2009-02-09 20:51:00,119.315,119.32,119.25,119.25,526599997.0
2009-02-09 20:52:00,119.25,119.345,119.25,119.305,653000000.0
2009-02-09 20:53:00,119.305,119.315,119.285,119.305,423399998.0
2009-02-09 20:54:00,119.295,119.305,119.26,119.265,526600000.0
2009-02-09 20:55:00,119.27,119.28,119.195,119.2,1078199995.0
2009-02-09 20:56:00,119.2,119.265,119.2,119.26,726799999.0
2009-02-09 20:57:00,119.255,119.315,119.255,119.315,561200000.0
2009-02-09 20:58:00,119.315,119.38,119.31,119.36,811199999.0
2009-02-09 20:59:00,119.365,119.45,119.32,119.45,844600001.0
2009-02-09 21:00:00,119.44,119.44,119.325,119.385,1207799984.0
2009-02-09 21:01:00,119.385,119.42,119.34,119.395,726199995.0
2009-02-09 21:02:00,119.395,119.435,119.395,119.425,253000000.0
2009-02-09 21:03:00,119.425,119.455,119.405,119.435,345399999.0
2009-02-09 21:04:00,119.435,119.465,119.425,119.455,312000001.0
2009-02-09 21:05:00,119.45,119.485,119.445,119.475,295100000.0
2009-02-09 21:06:00,119.475,119.495,119.455,119.475,479200000.0
2009-02-09 21:07:00,119.475,119.505,119.455,119.455,306400000.0
2009-02-09 21:08:00,119.455,119.475,119.425,119.425,153000000.0
2009-02-09 21:09:00,119.425,119.45,119.425,119.45,289600000.0
2009-02-09 21:10:00,119.445,119.47,119.415,119.415,360200000.0
2009-02-09 21:11:00,119.415,119.425,119.325,119.325,502799998.0
2009-02-09 21:12:00,119.325,119.345,119.245,119.245,658799999.0
2009-02-09 21:13:00,119.245,119.265,119.145,119.16,455999997.0
2009-02-09 21:14:00,119.155,119.175,119.105,119.155,958199999.0
2009-02-09 21:15:00,119.155,119.155,119.1,119.155,650800000.0
2009-02-09 21:16:00,119.175,119.195,119.17,119.175,727399995.0
2009-02-09 21:17:00,119.18,119.18,119.14,119.155,751200001.0
2009-02-09 21:18:00,119.15,119.155,119.105,119.135,758000000.0
2009-02-09 21:19:00,119.145,119.17,119.12,119.16,672199998.0
2009-02-09 21:20:00,119.17,119.21,119.145,119.21,753800000.0
2009-02-09 21:21:00,119.205,119.21,119.145,119.155,854599999.0
2009-02-09 21:22:00,119.165,119.185,119.165,119.165,341800001.0
2009-02-09 21:23:00,119.165,119.185,119.15,119.175,691000000.0
2009-02-09 21:24:00,119.175,119.195,119.145,119.155,406000001.0
2009-02-09 21:25:00,119.155,119.155,119.085,119.11,469800000.0
2009-02-09 21:26:00,119.12,119.12,118.985,118.995,1025199998.0
2009-02-09 21:27:00,118.995,118.995,118.895,118.91,858800002.0
2009-02-09 21:28:00,118.905,118.955,118.89,118.955,687399999.0
2009-02-09 21:29:00,118.955,118.985,118.945,118.975,503399999.0
2009-02-09 21:30:00,118.98,118.98,118.91,118.95,522799994.0
2009-02-09 21:31:00,118.95,119.0,118.95,118.985,884400001.0
2009-02-09 21:32:00,118.985,119.005,118.94,118.965,844399999.0
2009-02-09 21:33:00,118.965,118.985,118.955,118.965,550000000.0
2009-02-09 21:34:00,118.965,119.005,118.965,118.98,661200000.0
2009-02-09 21:35:00,118.98,119.005,118.965,118.975,624999999.0
2009-02-09 21:36:00,118.975,119.025,118.975,119.005,267200000.0
2009-02-09 21:37:00,119.005,119.015,118.965,118.995,401199999.0
2009-02-09 21:38:00,118.995,119.01,118.985,118.995,571800000.0
2009-02-09 21:39:00,118.995,119.015,118.955,118.975,260400000.0
2009-02-09 21:40:00,118.975,119.025,118.965,119.025,78600000.0
2009-02-09 21:41:00,119.025,119.035,118.985,119.035,203400000.0
2009-02-09 21:42:00,119.035,119.035,118.995,119.015,70600000.0
2009-02-09 21:43:00,119.015,119.015,118.915,118.985,375800000.0
2009-02-09 21:44:00,118.985,118.995,118.925,118.925,399400001.0
2009-02-09 21:45:00,118.925,118.925,118.84,118.85,671899999.0
2009-02-09 21:46:00,118.845,118.845,118.815,118.815,532600003.0
2009-02-09 21:47:00,118.815,118.86,118.805,118.86,1121799999.0
2009-02-09 21:48:00,118.865,118.92,118.86,118.91,885800003.0
2009-02-09 21:49:00,118.91,118.98,118.89,118.94,786300000.0
2009-02-09 21:50:00,118.945,118.98,118.895,118.9,966200000.0
2009-02-09 21:51:00,118.9,118.945,118.895,118.925,797899996.0
2009-02-09 21:52:00,118.925,118.94,118.825,118.845,695199994.0
2009-02-09 21:53:00,118.845,118.93,118.845,118.93,795399997.0
2009-02-09 21:54:00,118.935,118.935,118.895,118.935,974599995.0
2009-02-09 21:55:00,118.93,118.935,118.895,118.905,376200000.0
2009-02-09 21:56:00,118.905,118.975,118.905,118.96,427400001.0
2009-02-09 21:57:00,118.96,119.0,118.94,118.975,1105200000.0
2009-02-09 21:58:00,118.985,119.0,118.965,118.975,789399999.0
2009-02-09 21:59:00,118.975,119.09,118.975,119.075,649600000.0
2009-02-09 22:00:00,119.075,119.08,119.065,119.075,682599999.0
2009-02-09 22:01:00,119.075,119.08,119.035,119.045,1034200001.0
2009-02-09 22:02:00,119.045,119.075,119.045,119.045,373600001.0
2009-02-09 22:03:00,119.045,119.05,118.97,118.98,1130800000.0
2009-02-09 22:04:00,118.98,118.985,118.895,118.91,708199999.0
2009-02-09 22:05:00,118.91,118.995,118.91,118.97,827800001.0
2009-02-09 22:06:00,118.975,118.975,118.935,118.965,891500000.0
2009-02-09 22:07:00,118.96,118.965,118.9,118.905,656400000.0
2009-02-09 22:08:00,118.9,118.925,118.865,118.9,749000000.0
2009-02-09 22:09:00,118.9,118.935,118.89,118.905,720800000.0
2009-02-09 22:10:00,118.905,118.95,118.9,118.935,446600000.0
2009-02-09 22:11:00,118.93,118.945,118.915,118.925,459400002.0
2009-02-09 22:12:00,118.92,118.92,118.85,118.855,749400004.0
2009-02-09 22:13:00,118.855,118.91,118.84,118.905,312800000.0
2009-02-09 22:14:00,118.905,118.995,118.9,118.985,231800000.0
2009-02-09 22:15:00,118.985,119.015,118.98,119.01,665600000.0
2009-02-09 22:16:00,119.015,119.025,118.955,118.965,723200002.0
2009-02-09 22:17:00,118.97,118.985,118.96,118.97,535399998.0
2009-02-09 22:18:00,118.975,119.035,118.975,119.015,932399994.0
2009-02-09 22:19:00,119.005,119.025,118.995,118.995,726199998.0
2009-02-09 22:20:00,118.995,119.055,118.99,119.045,565199996.0
2009-02-09 22:21:00,119.045,119.14,119.045,119.13,499799997.0
2009-02-09 22:22:00,119.145,119.195,119.14,119.165,487800000.0
2009-02-09 22:23:00,119.175,119.185,119.145,119.175,129400000.0
2009-02-09 22:24:00,119.175,119.185,119.165,119.175,52200000.0
2009-02-09 22:25:00,119.175,119.215,119.175,119.205,156200000.0
2009-02-09 22:26:00,119.205,119.225,119.185,119.225,135800000.0
2009-02-09 22:27:00,119.225,119.245,119.2,119.2,317200000.0
2009-02-09 22:28:00,119.195,119.245,119.185,119.245,355200000.0
2009-02-09 22:29:00,119.245,119.245,119.115,119.135,492799996.0
2009-02-09 22:30:00,119.135,119.225,119.135,119.185,566900001.0
2009-02-09 22:31:00,119.185,119.195,119.13,119.15,511600000.0
2009-02-09 22:32:00,119.15,119.155,119.14,119.14,452400000.0
2009-02-09 22:33:00,119.14,119.155,119.005,119.005,586800000.0
2009-02-09 22:34:00,119.01,119.07,119.01,119.05,954600000.0
2009-02-09 22:35:00,119.055,119.13,119.055,119.125,719800000.0
2009-02-09 22:36:00,119.125,119.155,119.115,119.12,603000000.0
2009-02-09 22:37:00,119.12,119.2,119.12,119.175,665000000.0
2009-02-09 22:38:00,119.17,119.185,119.1,119.115,898200000.0
2009-02-09 22:39:00,119.115,119.12,119.035,119.07,765100000.0
2009-02-09 22:40:00,119.07,119.095,119.07,119.095,656400000.0
2009-02-09 22:41:00,119.095,119.125,119.095,119.095,579799999.0
2009-02-09 22:42:00,119.095,119.11,119.085,119.11,317600000.0
2009-02-09 22:43:00,119.105,119.12,119.095,119.095,352000000.0
2009-02-09 22:44:00,119.1,119.1,119.06,119.075,231999999.0
2009-02-09 22:45:00,119.08,119.105,119.075,119.075,588399998.0
2009-02-09 22:46:00,119.075,119.075,118.985,118.985,469799999.0
2009-02-09 22:47:00,118.985,118.985,118.925,118.935,561000000.0
2009-02-09 22:48:00,118.935,118.98,118.93,118.98,719400000.0
2009-02-09 22:49:00,118.98,119.025,118.98,119.02,310000001.0
2009-02-09 22:50:00,119.025,119.025,118.97,118.975,360600002.0
2009-02-09 22:51:00,118.975,119.005,118.965,118.975,279200000.0
2009-02-09 22:52:00,118.975,119.02,118.975,119.005,475800001.0
2009-02-09 22:53:00,119.01,119.02,118.995,119.015,88400000.0
2009-02-09 22:54:00,119.005,119.005,118.965,118.965,168800002.0
2009-02-09 22:55:00,118.965,118.98,118.955,118.975,392400000.0
2009-02-09 22:56:00,118.975,118.975,118.935,118.955,78000000.0
2009-02-09 22:57:00,118.955,118.965,118.955,118.965,61600001.0
2009-02-09 22:58:00,118.965,118.975,118.955,118.965,180800000.0
2009-02-09 22:59:00,118.965,118.985,118.945,118.955,367399999.0
2009-02-09 23:00:00,118.955,118.98,118.955,118.97,187999997.0
2009-02-09 23:01:00,119.005,119.025,118.985,119.0,281200000.0
2009-02-09 23:02:00,119.0,119.025,118.995,119.025,114200000.0
2009-02-09 23:03:00,119.025,119.04,119.025,119.03,100000000.0
2009-02-09 23:04:00,119.04,119.045,119.025,119.045,342599999.0
2009-02-09 23:05:00,119.045,119.06,119.04,119.05,164000001.0
2009-02-09 23:06:00,119.05,119.085,119.05,119.085,171200000.0
2009-02-09 23:07:00,119.085,119.155,119.075,119.095,246600000.0
2009-02-09 23:08:00,119.09,119.105,119.085,119.085,225600000.0
2009-02-09 23:09:00,119.085,119.1,119.07,119.07,192800000.0
2009-02-09 23:10:00,119.07,119.07,119.05,119.05,67600000.0
2009-02-09 23:11:00,119.05,119.065,119.05,119.06,102000000.0
2009-02-09 23:12:00,119.06,119.06,119.05,119.055,71200000.0
2009-02-09 23:13:00,119.065,119.065,119.05,119.05,86400000.0
2009-02-09 23:14:00,119.045,119.05,119.04,119.04,57000001.0
2009-02-09 23:15:00,119.04,119.06,119.03,119.055,92600000.0
2009-02-09 23:16:00,119.055,119.06,119.045,119.06,107600000.0
2009-02-09 23:17:00,119.06,119.06,119.0,119.005,296000000.0
2009-02-09 23:18:00,119.0,119.005,119.0,119.0,134000000.0
2009-02-09 23:19:00,119.005,119.005,119.0,119.0,128400000.0
2009-02-09 23:20:00,119.0,119.005,118.98,118.98,214800000.0
2009-02-09 23:21:00,118.99,119.01,118.98,118.985,240400000.0
2009-02-09 23:22:00,118.98,119.035,118.98,119.015,387800000.0
2009-02-09 23:23:00,119.015,119.025,119.015,119.02,83200000.0
2009-02-09 23:24:00,119.02,119.05,119.02,119.05,80200000.0
2009-02-09 23:25:00,119.04,119.045,119.035,119.045,24000000.0
2009-02-09 23:26:00,119.04,119.05,119.04,119.04,72400000.0
2009-02-09 23:27:00,119.04,119.04,119.035,119.035,15200000.0
2009-02-09 23:28:00,119.035,119.04,119.03,119.035,113000000.0
2009-02-09 23:29:00,119.035,119.045,119.035,119.035,76400000.0
2009-02-09 23:30:00,119.035,119.06,119.03,119.04,198400000.0
2009-02-09 23:31:00,119.05,119.08,119.035,119.06,208000000.0
2009-02-09 23:32:00,119.06,119.12,119.06,119.085,458800000.0
2009-02-09 23:33:00,119.085,119.1,119.075,119.095,354000000.0
2009-02-09 23:34:00,119.09,119.1,119.075,119.095,339200000.0
2009-02-09 23:35:00,119.095,119.11,119.08,119.09,357600000.0
2009-02-09 23:36:00,119.09,119.095,119.05,119.06,184600000.0
2009-02-09 23:37:00,119.055,119.065,119.04,119.065,300200002.0
2009-02-09 23:38:00,119.075,119.075,119.05,119.06,180400000.0
2009-02-09 23:39:00,119.06,119.065,119.035,119.04,295600000.0
2009-02-09 23:40:00,119.055,119.07,119.03,119.06,334400000.0
2009-02-09 23:41:00,119.06,119.06,119.025,119.025,104600000.0
2009-02-09 23:42:00,119.03,119.04,119.025,119.035,196400000.0
2009-02-09 23:43:00,119.03,119.03,118.99,119.015,371800000.0
2009-02-09 23:44:00,119.01,119.015,118.995,118.995,115600000.0
2009-02-09 23:45:00,119.01,119.02,118.97,119.02,328900001.0
2009-02-09 23:46:00,119.02,119.035,118.99,118.99,325600000.0
2009-02-09 23:47:00,118.995,119.01,118.995,118.995,204999998.0
2009-02-09 23:48:00,118.995,119.005,118.96,118.96,378799998.0
2009-02-09 23:49:00,118.96,118.98,118.95,118.965,381800000.0
2009-02-09 23:50:00,118.965,118.965,118.93,118.93,88000000.0
2009-02-09 23:51:00,118.945,118.945,118.925,118.925,64000000.0
2009-02-09 23:52:00,118.94,118.94,118.915,118.915,112000000.0
2009-02-09 23:53:00,118.905,118.97,118.905,118.94,316399998.0
2009-02-09 23:54:00,118.94,118.96,118.915,118.925,258599998.0
2009-02-09 23:55:00,118.92,118.925,118.895,118.895,380200000.0
2009-02-09 23:56:00,118.895,118.93,118.895,118.93,170600000.0
2009-02-09 23:57:00,118.935,118.94,118.935,118.935,89000000.0
2009-02-09 23:58:00,118.935,118.945,118.9,118.92,563000000.0
2009-02-09 23:59:00,118.92,118.93,118.91,118.925,210800000.0
2009-02-10 00:00:00,118.925,118.98,118.925,118.97,320000000.0
2009-02-10 00:01:00,118.975,118.985,118.905,118.985,360000000.0
2009-02-10 00:02:00,118.975,118.985,118.915,118.955,368600000.0
2009-02-10 00:03:00,118.96,118.965,118.89,118.96,217600000.0
2009-02-10 00:04:00,118.97,118.97,118.9,118.945,390400000.0
2009-02-10 00:05:00,118.945,118.955,118.91,118.94,134300000.0
2009-02-10 00:06:00,118.945,118.95,118.945,118.95,27600000.0
2009-02-10 00:07:00,118.945,118.96,118.945,118.96,94000000.0
2009-02-10 00:08:00,118.96,118.97,118.945,118.96,218800000.0
2009-02-10 00:09:00,118.965,118.98,118.96,118.97,123600000.0
2009-02-10 00:10:00,118.96,118.965,118.96,118.965,50800000.0
2009-02-10 00:11:00,118.96,119.015,118.96,119.01,206000000.0
2009-02-10 00:12:00,119.01,119.01,119.0,119.0,78799999.0
2009-02-10 00:13:00,119.015,119.015,118.995,119.005,45600000.0
2009-02-10 00:14:00,119.005,119.005,118.965,118.985,220800000.0
2009-02-10 00:15:00,118.985,118.985,118.955,118.96,182000000.0
2009-02-10 00:16:00,118.96,118.96,118.89,118.9,606999999.0
2009-02-10 00:17:00,118.905,118.905,118.87,118.88,250800001.0
2009-02-10 00:18:00,118.88,118.93,118.855,118.855,187600000.0
2009-02-10 00:19:00,118.875,118.975,118.855,118.87,267600000.0
2009-02-10 00:20:00,118.86,118.905,118.86,118.885,270400000.0
2009-02-10 00:21:00,118.895,118.895,118.86,118.87,104000000.0
2009-02-10 00:22:00,118.875,118.955,118.855,118.87,256700000.0
2009-02-10 00:23:00,118.87,118.955,118.86,118.92,438800001.0
2009-02-10 00:24:00,118.93,118.95,118.925,118.925,87200000.0
2009-02-10 00:25:00,118.925,118.925,118.905,118.92,64000000.0
2009-02-10 00:26:00,118.92,118.93,118.92,118.925,166800000.0
2009-02-10 00:27:00,118.92,118.925,118.83,118.855,223200000.0
2009-02-10 00:28:00,118.825,118.865,118.81,118.82,404000000.0
2009-02-10 00:29:00,118.81,118.84,118.81,118.84,161999997.0
2009-02-10 00:30:00,118.84,118.845,118.805,118.825,294400000.0
2009-02-10 00:31:00,118.86,118.88,118.83,118.83,79600000.0
2009-02-10 00:32:00,118.845,118.845,118.81,118.815,128800000.0
2009-02-10 00:33:00,118.83,118.83,118.805,118.81,212200000.0
2009-02-10 00:34:00,118.81,118.81,118.755,118.8,524000000.0
2009-02-10 00:35:00,118.8,118.81,118.775,118.79,435800000.0
2009-02-10 00:36:00,118.78,118.825,118.78,118.825,148000000.0
2009-02-10 00:37:00,118.815,118.905,118.815,118.89,310200000.0
2009-02-10 00:38:00,118.885,118.885,118.845,118.85,146800000.0
2009-02-10 00:39:00,118.85,118.855,118.82,118.825,108600000.0
2009-02-10 00:40:00,118.82,118.83,118.795,118.825,210600000.0
2009-02-10 00:41:00,118.825,118.835,118.805,118.82,83800000.0
2009-02-10 00:42:00,118.82,118.835,118.815,118.815,126400000.0
2009-02-10 00:43:00,118.815,118.815,118.815,118.815,24000000.0
2009-02-10 00:44:00,118.815,118.815,118.8,118.8,67800000.0
2009-02-10 00:45:00,118.8,118.8,118.8,118.8,18000000.0
2009-02-10 00:46:00,118.8,118.8,118.8,118.8,46800000.0
2009-02-10 00:47:00,118.8,118.8,118.795,118.795,99000000.0
2009-02-10 00:48:00,118.795,118.795,118.745,118.745,94200000.0
2009-02-10 00:49:00,118.75,118.75,118.7,118.725,211200000.0
2009-02-10 00:50:00,118.725,118.735,118.685,118.685,371999999.0
2009-02-10 00:51:00,118.7,118.715,118.7,118.7,169000000.0
2009-02-10 00:52:00,118.7,118.7,118.675,118.7,123600000.0
2009-02-10 00:53:00,118.7,118.82,118.7,118.795,452400000.0
2009-02-10 00:54:00,118.78,118.855,118.78,118.85,906999991.0
2009-02-10 00:55:00,118.835,118.865,118.81,118.815,306599998.0
2009-02-10 00:56:00,118.825,118.88,118.825,118.855,632199993.0
2009-02-10 00:57:00,118.86,118.92,118.85,118.92,432799999.0
2009-02-10 00:58:00,118.92,118.925,118.89,118.9,310199999.0
2009-02-10 00:59:00,118.9,118.9,118.84,118.86,320800007.0
2009-02-10 01:00:00,118.88,118.95,118.87,118.935,345599998.0
2009-02-10 01:01:00,118.94,118.94,118.895,118.91,216000000.0
2009-02-10 01:02:00,118.91,118.94,118.905,118.92,163100000.0
2009-02-10 01:03:00,118.92,118.93,118.92,118.925,547799996.0
2009-02-10 01:04:00,118.925,118.925,118.9,118.915,390399999.0
2009-02-10 01:05:00,118.91,118.91,118.865,118.865,518400000.0
2009-02-10 01:06:00,118.86,118.86,118.85,118.855,427999994.0
2009-02-10 01:07:00,118.86,118.88,118.85,118.855,443200001.0
2009-02-10 01:08:00,118.86,118.865,118.85,118.865,224799998.0
2009-02-10 01:09:00,118.865,118.865,118.845,118.845,168800000.0
2009-02-10 01:10:00,118.845,118.845,118.76,118.765,739399999.0
2009-02-10 01:11:00,118.78,118.81,118.755,118.81,693000001.0
2009-02-10 01:12:00,118.81,118.82,118.755,118.795,569600000.0
2009-02-10 01:13:00,118.795,118.815,118.795,118.81,203200000.0
2009-02-10 01:14:00,118.81,118.815,118.785,118.785,49400000.0
2009-02-10 01:15:00,118.785,118.785,118.775,118.785,19000000.0
2009-02-10 01:16:00,118.785,118.795,118.785,118.795,18000000.0
2009-02-10 01:17:00,118.795,118.815,118.795,118.815,25400000.0
2009-02-10 01:18:00,118.805,118.85,118.805,118.845,232800000.0
2009-02-10 01:19:00,118.845,118.855,118.825,118.85,214000000.0
2009-02-10 01:20:00,118.85,118.895,118.85,118.885,369599997.0
2009-02-10 01:21:00,118.885,118.9,118.885,118.9,334999995.0
2009-02-10 01:22:00,118.91,118.95,118.91,118.925,494799996.0
2009-02-10 01:23:00,118.93,118.975,118.93,118.965,389399998.0
2009-02-10 01:24:00,118.965,118.965,118.955,118.955,76800000.0
2009-02-10 01:25:00,118.955,118.96,118.95,118.95,146800000.0
2009-02-10 01:26:00,118.95,118.95,118.87,118.87,450799998.0
2009-02-10 01:27:00,118.875,118.91,118.87,118.9,203000000.0
2009-02-10 01:28:00,118.905,118.92,118.875,118.905,246200001.0
2009-02-10 01:29:00,118.895,118.93,118.89,118.905,346600001.0
2009-02-10 01:30:00,118.91,118.965,118.91,118.955,59599999.0
2009-02-10 01:31:00,118.955,118.96,118.945,118.945,22400000.0
2009-02-10 01:32:00,118.945,118.955,118.945,118.95,17200000.0
2009-02-10 01:33:00,118.945,118.945,118.945,118.945,5600000.0
2009-02-10 01:34:00,118.945,118.95,118.945,118.945,47600000.0
2009-02-10 01:35:00,118.945,118.945,118.935,118.935,16600000.0
2009-02-10 01:36:00,118.935,118.935,118.885,118.9,198199999.0
2009-02-10 01:37:00,118.895,118.905,118.83,118.835,635999992.0
2009-02-10 01:38:00,118.835,118.85,118.81,118.83,628999993.0
2009-02-10 01:39:00,118.84,118.85,118.76,118.79,554199998.0
2009-02-10 01:40:00,118.785,118.8,118.765,118.77,735599999.0
2009-02-10 01:41:00,118.775,118.775,118.73,118.73,630199994.0
2009-02-10 01:42:00,118.735,118.74,118.655,118.665,566400000.0
2009-02-10 01:43:00,118.67,118.67,118.62,118.62,628799998.0
2009-02-10 01:44:00,118.625,118.635,118.56,118.56,619599996.0
2009-02-10 01:45:00,118.56,118.56,118.495,118.54,1038000000.0
2009-02-10 01:46:00,118.545,118.55,118.495,118.495,388600003.0
2009-02-10 01:47:00,118.5,118.52,118.45,118.515,533399998.0
2009-02-10 01:48:00,118.515,118.545,118.49,118.535,283000001.0
2009-02-10 01:49:00,118.53,118.535,118.5,118.53,351599999.0
2009-02-10 01:50:00,118.53,118.615,118.53,118.615,453200001.0
2009-02-10 01:51:00,118.615,118.63,118.56,118.56,446600000.0
2009-02-10 01:52:00,118.56,118.56,118.53,118.53,246999999.0
2009-02-10 01:53:00,118.53,118.545,118.46,118.49,571400000.0
2009-02-10 01:54:00,118.49,118.52,118.45,118.47,724599999.0
2009-02-10 01:55:00,118.47,118.515,118.47,118.51,174600000.0
2009-02-10 01:56:00,118.51,118.52,118.495,118.495,169400000.0
2009-02-10 01:57:00,118.49,118.5,118.37,118.37,401599999.0
2009-02-10 01:58:00,118.36,118.365,118.305,118.335,379600000.0
2009-02-10 01:59:00,118.335,118.37,118.325,118.34,336199999.0
2009-02-10 02:00:00,118.34,118.415,118.34,118.4,257800000.0
2009-02-10 02:01:00,118.4,118.44,118.395,118.43,182800000.0
2009-02-10 02:02:00,118.43,118.56,118.43,118.545,514200000.0
2009-02-10 02:03:00,118.545,118.63,118.545,118.61,200600000.0
2009-02-10 02:04:00,118.61,118.61,118.475,118.49,575999999.0
2009-02-10 02:05:00,118.49,118.49,118.375,118.38,480400005.0
2009-02-10 02:06:00,118.375,118.385,118.34,118.36,437600000.0
2009-02-10 02:07:00,118.36,118.37,118.32,118.345,336400000.0
2009-02-10 02:08:00,118.355,118.395,118.34,118.39,256000000.0
2009-02-10 02:09:00,118.39,118.43,118.375,118.38,372200000.0
2009-02-10 02:10:00,118.38,118.4,118.345,118.345,227799999.0
2009-02-10 02:11:00,118.345,118.345,118.33,118.34,88400000.0
2009-02-10 02:12:00,118.34,118.34,118.285,118.29,445200000.0
2009-02-10 02:13:00,118.295,118.325,118.28,118.32,282600000.0
2009-02-10 02:14:00,118.32,118.32,118.24,118.25,266800000.0
2009-02-10 02:15:00,118.25,118.27,118.22,118.25,246000000.0
2009-02-10 02:16:00,118.25,118.285,118.245,118.26,226200000.0
2009-02-10 02:17:00,118.26,118.32,118.21,118.275,506400000.0
2009-02-10 02:18:00,118.28,118.28,117.9,117.99,738400002.0
2009-02-10 02:19:00,117.99,118.05,117.985,117.99,904200002.0
2009-02-10 02:20:00,118.0,118.0,117.885,117.92,589000000.0
2009-02-10 02:21:00,117.92,117.97,117.9,117.965,624199999.0
2009-02-10 02:22:00,117.965,118.05,117.95,118.015,789200001.0
2009-02-10 02:23:00,118.015,118.105,118.01,118.095,318800000.0
2009-02-10 02:24:00,118.075,118.075,118.015,118.055,415600000.0
2009-02-10 02:25:00,118.055,118.075,117.97,117.995,472399999.0
2009-02-10 02:26:00,117.995,118.04,117.96,118.0,542400001.0
2009-02-10 02:27:00,118.005,118.02,117.915,117.93,519399999.0
2009-02-10 02:28:00,117.93,117.95,117.9,117.915,546999998.0
2009-02-10 02:29:00,117.91,117.92,117.855,117.87,797200000.0
2009-02-10 02:30:00,117.87,117.87,117.645,117.685,783599998.0
2009-02-10 02:31:00,117.685,117.685,117.625,117.655,889199999.0
2009-02-10 02:32:00,117.645,117.66,117.495,117.495,584799999.0
2009-02-10 02:33:00,117.505,117.565,117.475,117.555,627400000.0
2009-02-10 02:34:00,117.56,117.62,117.545,117.615,730599997.0
2009-02-10 02:35:00,117.615,117.65,117.605,117.64,361000001.0
2009-02-10 02:36:00,117.64,117.655,117.515,117.59,523600001.0
2009-02-10 02:37:00,117.59,117.655,117.575,117.655,315800000.0
2009-02-10 02:38:00,117.655,117.705,117.655,117.705,215000000.0
2009-02-10 02:39:00,117.705,117.785,117.7,117.785,275600001.0
2009-02-10 02:40:00,117.795,117.845,117.755,117.76,298600000.0
2009-02-10 02:41:00,117.76,117.78,117.715,117.765,217600000.0
2009-02-10 02:42:00,117.765,117.765,117.64,117.64,372400000.0
2009-02-10 02:43:00,117.655,117.66,117.545,117.615,163800000.0
2009-02-10 02:44:00,117.625,117.645,117.5,117.5,310800000.0
2009-02-10 02:45:00,117.5,117.56,117.485,117.56,508100000.0
2009-02-10 02:46:00,117.57,117.74,117.55,117.625,574800001.0
2009-02-10 02:47:00,117.625,117.65,117.62,117.625,206400000.0
2009-02-10 02:48:00,117.625,117.625,117.575,117.605,285200001.0
2009-02-10 02:49:00,117.61,117.64,117.575,117.575,302800000.0
2009-02-10 02:50:00,117.58,117.64,117.58,117.64,164400000.0
2009-02-10 02:51:00,117.64,117.64,117.6,117.625,165200000.0
2009-02-10 02:52:00,117.625,117.69,117.62,117.69,230800000.0
2009-02-10 02:53:00,117.69,117.735,117.69,117.7,146000000.0
2009-02-10 02:54:00,117.7,117.7,117.595,117.595,263800000.0
2009-02-10 02:55:00,117.595,117.655,117.57,117.65,258400000.0
2009-02-10 02:56:00,117.65,117.65,117.605,117.605,144000000.0
2009-02-10 02:57:00,117.61,117.645,117.595,117.645,226600000.0
2009-02-10 02:58:00,117.65,117.72,117.65,117.685,374800000.0
2009-02-10 02:59:00,117.685,117.695,117.53,117.55,455200000.0
2009-02-10 03:00:00,117.55,117.565,117.365,117.37,488600000.0
2009-02-10 03:01:00,117.36,117.375,117.225,117.33,1016000002.0
2009-02-10 03:02:00,117.33,117.35,117.17,117.2,812800001.0
2009-02-10 03:03:00,117.195,117.245,117.16,117.165,725800002.0
2009-02-10 03:04:00,117.17,117.18,117.045,117.07,987600002.0
2009-02-10 03:05:00,117.075,117.08,116.625,116.78,965200001.0
2009-02-10 03:06:00,116.79,116.965,116.785,116.88,1057600002.0
2009-02-10 03:07:00,116.89,116.89,116.785,116.81,652000001.0
2009-02-10 03:08:00,116.81,116.92,116.81,116.91,1019999998.0
2009-02-10 03:09:00,116.92,116.98,116.905,116.935,949600004.0
2009-02-10 03:10:00,116.93,117.0,116.93,116.965,1071200002.0
2009-02-10 03:11:00,116.96,117.03,116.96,117.03,592800001.0
2009-02-10 03:12:00,117.03,117.15,117.03,117.15,707000001.0
2009-02-10 03:13:00,117.145,117.155,117.09,117.105,702600004.0
2009-02-10 03:14:00,117.12,117.12,117.1,117.105,348999999.0
2009-02-10 03:15:00,117.105,117.115,117.08,117.095,656400001.0
2009-02-10 03:16:00,117.095,117.095,117.055,117.075,319600000.0
2009-02-10 03:17:00,117.075,117.075,117.005,117.025,206800000.0
2009-02-10 03:18:00,117.025,117.025,116.98,117.0,351200000.0
2009-02-10 03:19:00,116.995,117.015,116.97,116.995,512800001.0
2009-02-10 03:20:00,116.995,117.0,116.975,116.99,315199997.0
2009-02-10 03:21:00,116.99,117.045,116.99,117.04,590399997.0
2009-02-10 03:22:00,117.04,117.115,117.035,117.11,617200001.0
2009-02-10 03:23:00,117.105,117.26,117.105,117.235,778000001.0
2009-02-10 03:24:00,117.235,117.27,117.16,117.265,778600003.0
2009-02-10 03:25:00,117.27,117.34,117.255,117.335,632800000.0
2009-02-10 03:26:00,117.345,117.405,117.325,117.325,771999998.0
2009-02-10 03:27:00,117.325,117.365,117.255,117.27,664800000.0
2009-02-10 03:28:00,117.27,117.28,117.225,117.255,693800001.0
2009-02-10 03:29:00,117.26,117.285,117.255,117.27,323199999.0
2009-02-10 03:30:00,117.28,117.28,117.235,117.245,404400001.0
2009-02-10 03:31:00,117.24,117.29,117.2,117.285,521400000.0
2009-02-10 03:32:00,117.285,117.395,117.285,117.365,582999997.0
2009-02-10 03:33:00,117.365,117.365,117.335,117.365,494399999.0
2009-02-10 03:34:00,117.37,117.38,117.325,117.325,163800000.0
2009-02-10 03:35:00,117.325,117.335,117.295,117.305,324800002.0
2009-02-10 03:36:00,117.295,117.335,117.29,117.325,487399999.0
2009-02-10 03:37:00,117.335,117.345,117.3,117.3,179200000.0
2009-02-10 03:38:00,117.3,117.365,117.27,117.29,345400000.0
2009-02-10 03:39:00,117.285,117.29,117.245,117.255,452000000.0
2009-02-10 03:40:00,117.255,117.255,117.185,117.2,544799999.0
2009-02-10 03:41:00,117.2,117.24,117.17,117.235,857000000.0
2009-02-10 03:42:00,117.235,117.255,117.195,117.195,206200000.0
2009-02-10 03:43:00,117.195,117.255,117.165,117.24,549600000.0
2009-02-10 03:44:00,117.24,117.295,117.24,117.275,333399997.0
2009-02-10 03:45:00,117.28,117.315,117.275,117.305,77400000.0
2009-02-10 03:46:00,117.315,117.315,117.255,117.255,133400000.0
2009-02-10 03:47:00,117.255,117.275,117.205,117.275,113200000.0
2009-02-10 03:48:00,117.265,117.265,117.245,117.245,41600000.0
2009-02-10 03:49:00,117.245,117.255,117.235,117.25,129800000.0
2009-02-10 03:50:00,117.255,117.255,117.17,117.17,356299998.0
2009-02-10 03:51:00,117.17,117.2,117.155,117.17,528400004.0
2009-02-10 03:52:00,117.16,117.19,117.15,117.185,725600003.0
2009-02-10 03:53:00,117.185,117.215,117.18,117.215,538400000.0
2009-02-10 03:54:00,117.215,117.255,117.215,117.235,144600000.0
2009-02-10 03:55:00,117.235,117.33,117.235,117.315,495999999.0
2009-02-10 03:56:00,117.305,117.32,117.295,117.32,648600000.0
2009-02-10 03:57:00,117.32,117.49,117.295,117.49,810200001.0
2009-02-10 03:58:00,117.495,117.65,117.495,117.65,1150200001.0
2009-02-10 03:59:00,117.635,117.645,117.575,117.6,947599997.0
2009-02-10 04:00:00,117.6,117.63,117.525,117.525,956800000.0
2009-02-10 04:01:00,117.525,117.56,117.485,117.505,696999999.0
2009-02-10 04:02:00,117.505,117.525,117.37,117.39,1239400003.0
2009-02-10 04:03:00,117.39,117.46,117.385,117.46,1038600002.0
2009-02-10 04:04:00,117.46,117.58,117.435,117.57,1133600004.0
2009-02-10 04:05:00,117.57,117.595,117.44,117.515,705700000.0
2009-02-10 04:06:00,117.515,117.545,117.49,117.545,800400000.0
2009-02-10 04:07:00,117.545,117.585,117.525,117.54,510400000.0
2009-02-10 04:08:00,117.54,117.6,117.54,117.565,536400000.0
2009-02-10 04:09:00,117.565,117.565,117.54,117.545,249600000.0
2009-02-10 04:10:00,117.545,117.545,117.44,117.445,724999998.0
2009-02-10 04:11:00,117.46,117.46,117.36,117.385,556799999.0
2009-02-10 04:12:00,117.385,117.495,117.38,117.495,784799995.0
2009-02-10 04:13:00,117.49,117.61,117.49,117.57,785200001.0
2009-02-10 04:14:00,117.57,117.835,117.57,117.835,1165800001.0
2009-02-10 04:15:00,117.845,117.9,117.84,117.845,1125800000.0
2009-02-10 04:16:00,117.845,117.845,117.775,117.78,624999998.0
2009-02-10 04:17:00,117.77,117.77,117.7,117.715,682800000.0
2009-02-10 04:18:00,117.7,117.705,117.66,117.665,522399998.0
2009-02-10 04:19:00,117.665,117.895,117.665,117.89,720199997.0
2009-02-10 04:20:00,117.89,118.01,117.885,117.955,1082799997.0
2009-02-10 04:21:00,117.955,117.97,117.925,117.935,705399996.0
2009-02-10 04:22:00,117.935,117.935,117.81,117.85,645599996.0
2009-02-10 04:23:00,117.845,117.85,117.81,117.81,345400003.0
2009-02-10 04:24:00,117.815,117.85,117.815,117.85,277400001.0
2009-02-10 04:25:00,117.85,117.97,117.85,117.935,844799999.0
2009-02-10 04:26:00,117.935,117.95,117.915,117.94,359999999.0
2009-02-10 04:27:00,117.945,117.95,117.9,117.945,827999996.0
2009-02-10 04:28:00,117.94,117.99,117.94,117.965,370400000.0
2009-02-10 04:29:00,117.965,118.005,117.96,117.97,647199999.0
2009-02-10 04:30:00,117.975,117.98,117.96,117.96,422399994.0
2009-02-10 04:31:00,117.965,117.975,117.93,117.94,255200000.0
2009-02-10 04:32:00,117.94,117.94,117.87,117.885,720799994.0
2009-02-10 04:33:00,117.88,117.9,117.825,117.83,491199996.0
2009-02-10 04:34:00,117.83,117.83,117.705,117.735,984799991.0
2009-02-10 04:35:00,117.735,117.875,117.735,117.84,1010399992.0
2009-02-10 04:36:00,117.84,117.85,117.815,117.825,335999999.0
2009-02-10 04:37:00,117.82,117.82,117.76,117.76,569599992.0
2009-02-10 04:38:00,117.765,117.77,117.75,117.765,605599993.0
2009-02-10 04:39:00,117.765,117.83,117.765,117.795,922599998.0
2009-02-10 04:40:00,117.795,117.8,117.71,117.75,855999999.0
2009-02-10 04:41:00,117.725,117.75,117.725,117.75,369600000.0
2009-02-10 04:42:00,117.75,117.755,117.73,117.75,139200001.0
2009-02-10 04:43:00,117.755,117.76,117.73,117.73,212800000.0
2009-02-10 04:44:00,117.73,117.74,117.695,117.695,257200000.0
2009-02-10 04:45:00,117.695,117.78,117.695,117.77,264199999.0
2009-02-10 04:46:00,117.775,117.85,117.775,117.84,647600001.0
2009-02-10 04:47:00,117.84,117.855,117.825,117.845,283999995.0
2009-02-10 04:48:00,117.845,117.935,117.845,117.935,551000001.0
2009-02-10 04:49:00,117.935,117.955,117.93,117.93,290400000.0
2009-02-10 04:50:00,117.93,117.93,117.895,117.905,267199999.0
2009-02-10 04:51:00,117.905,117.92,117.89,117.9,218599999.0
2009-02-10 04:52:00,117.9,117.9,117.885,117.885,152000000.0
2009-02-10 04:53:00,117.88,117.89,117.845,117.87,265000000.0
2009-02-10 04:54:00,117.875,117.895,117.86,117.885,122000000.0
2009-02-10 04:55:00,117.885,117.895,117.84,117.84,234800000.0
2009-02-10 04:56:00,117.84,117.85,117.795,117.81,327600000.0
2009-02-10 04:57:00,117.815,117.865,117.815,117.845,328400000.0
2009-02-10 04:58:00,117.845,117.88,117.835,117.88,328599997.0
2009-02-10 04:59:00,117.87,117.885,117.86,117.865,204000000.0
2009-02-10 05:00:00,117.865,117.885,117.855,117.86,256999998.0
2009-02-10 05:01:00,117.86,117.88,117.83,117.83,229799998.0
2009-02-10 05:02:00,117.825,117.83,117.795,117.8,197600000.0
2009-02-10 05:03:00,117.8,117.845,117.795,117.825,199600000.0
2009-02-10 05:04:00,117.82,117.82,117.82,117.82,57600000.0
2009-02-10 05:05:00,117.81,117.815,117.79,117.805,499200000.0
2009-02-10 05:06:00,117.805,117.805,117.79,117.79,323200000.0
2009-02-10 05:07:00,117.795,117.795,117.78,117.795,146600000.0
2009-02-10 05:08:00,117.795,117.795,117.73,117.745,388799998.0
2009-02-10 05:09:00,117.74,117.745,117.655,117.7,593799996.0
2009-02-10 05:10:00,117.7,117.72,117.695,117.695,220200002.0
2009-02-10 05:11:00,117.695,117.705,117.695,117.7,47800000.0
2009-02-10 05:12:00,117.705,117.71,117.705,117.71,33600000.0
2009-02-10 05:13:00,117.705,117.72,117.695,117.7,261399999.0
2009-02-10 05:14:00,117.7,117.71,117.68,117.71,193600000.0
2009-02-10 05:15:00,117.705,117.71,117.705,117.71,73600000.0
2009-02-10 05:16:00,117.71,117.71,117.615,117.65,535599994.0
2009-02-10 05:17:00,117.66,117.705,117.65,117.685,865199993.0
2009-02-10 05:18:00,117.685,117.685,117.61,117.61,361799998.0
2009-02-10 05:19:00,117.595,117.6,117.415,117.455,1019999992.0
2009-02-10 05:20:00,117.47,117.475,117.43,117.465,876399992.0
2009-02-10 05:21:00,117.48,117.49,117.415,117.485,567400000.0
2009-02-10 05:22:00,117.49,117.5,117.39,117.4,455200001.0
2009-02-10 05:23:00,117.4,117.445,117.375,117.445,296600000.0
2009-02-10 05:24:00,117.445,117.55,117.445,117.545,312000000.0
2009-02-10 05:25:00,117.545,117.545,117.49,117.495,482999996.0
2009-02-10 05:26:00,117.495,117.495,117.43,117.45,540800000.0
2009-02-10 05:27:00,117.44,117.5,117.425,117.48,546800001.0
2009-02-10 05:28:00,117.49,117.52,117.485,117.52,528799999.0
2009-02-10 05:29:00,117.52,117.53,117.45,117.48,575799995.0
2009-02-10 05:30:00,117.48,117.48,117.375,117.44,675399997.0
2009-02-10 05:31:00,117.44,117.5,117.41,117.5,426400001.0
2009-02-10 05:32:00,117.5,117.5,117.44,117.465,200400000.0
2009-02-10 05:33:00,117.455,117.47,117.445,117.46,137600001.0
2009-02-10 05:34:00,117.455,117.475,117.38,117.4,395999997.0
2009-02-10 05:35:00,117.395,117.4,117.315,117.315,495200000.0
2009-02-10 05:36:00,117.325,117.34,117.295,117.305,719400002.0
2009-02-10 05:37:00,117.315,117.37,117.305,117.315,631999999.0
2009-02-10 05:38:00,117.315,117.345,117.28,117.33,674399996.0
2009-02-10 05:39:00,117.33,117.355,117.32,117.355,535999997.0
2009-02-10 05:40:00,117.36,117.36,117.215,117.215,819399996.0
2009-02-10 05:41:00,117.215,117.215,117.06,117.13,1222399994.0
2009-02-10 05:42:00,117.145,117.265,117.145,117.225,748999998.0
2009-02-10 05:43:00,117.22,117.22,117.2,117.2,491399996.0
2009-02-10 05:44:00,117.2,117.2,117.175,117.19,376000000.0
2009-02-10 05:45:00,117.19,117.215,117.17,117.18,607200000.0
2009-02-10 05:46:00,117.165,117.165,117.06,117.11,809599998.0
2009-02-10 05:47:00,117.11,117.14,117.035,117.04,708400000.0
2009-02-10 05:48:00,117.04,117.055,116.93,116.95,655999999.0
2009-02-10 05:49:00,116.945,117.03,116.945,117.02,499400000.0
2009-02-10 05:50:00,117.02,117.125,117.02,117.12,481599999.0
2009-02-10 05:51:00,117.12,117.12,117.095,117.11,445600000.0
2009-02-10 05:52:00,117.115,117.24,117.095,117.23,725599993.0
2009-02-10 05:53:00,117.23,117.255,117.215,117.235,788799996.0
2009-02-10 05:54:00,117.23,117.25,117.17,117.18,863199994.0
2009-02-10 05:55:00,117.18,117.18,117.12,117.13,407599999.0
2009-02-10 05:56:00,117.13,117.135,117.055,117.055,760200001.0
2009-02-10 05:57:00,117.06,117.11,117.055,117.105,722399997.0
2009-02-10 05:58:00,117.105,117.125,117.095,117.115,302200000.0
2009-02-10 05:59:00,117.12,117.12,117.095,117.11,217000000.0
2009-02-10 06:00:00,117.115,117.275,117.11,117.255,831999998.0
2009-02-10 06:01:00,117.25,117.27,117.19,117.19,600000003.0
2009-02-10 06:02:00,117.19,117.195,117.185,117.185,370400002.0
2009-02-10 06:03:00,117.19,117.21,117.19,117.19,429199999.0
2009-02-10 06:04:00,117.19,117.2,117.18,117.185,336000000.0
2009-02-10 06:05:00,117.185,117.185,117.11,117.11,535600002.0
2009-02-10 06:06:00,117.105,117.125,117.05,117.075,723199999.0
2009-02-10 06:07:00,117.075,117.08,116.99,117.01,535399999.0
2009-02-10 06:08:00,117.02,117.035,116.92,116.955,1031199995.0
2009-02-10 06:09:00,116.955,116.965,116.915,116.95,833999999.0
2009-02-10 06:10:00,116.95,117.035,116.95,117.035,495199998.0
2009-02-10 06:11:00,117.035,117.07,117.035,117.055,452799998.0
2009-02-10 06:12:00,117.05,117.095,117.05,117.075,315999998.0
2009-02-10 06:13:00,117.075,117.075,117.06,117.065,172799999.0
2009-02-10 06:14:00,117.065,117.11,117.065,117.08,127200000.0
2009-02-10 06:15:00,117.08,117.08,117.065,117.065,250400000.0
2009-02-10 06:16:00,117.065,117.155,117.065,117.155,520000000.0
2009-02-10 06:17:00,117.18,117.305,117.18,117.27,576799999.0
2009-02-10 06:18:00,117.28,117.28,117.185,117.28,892799997.0
2009-02-10 06:19:00,117.28,117.28,117.235,117.235,495200000.0
2009-02-10 06:20:00,117.235,117.235,117.17,117.17,459200000.0
2009-02-10 06:21:00,117.17,117.17,117.12,117.145,571199995.0
2009-02-10 06:22:00,117.14,117.145,117.12,117.135,447199998.0
2009-02-10 06:23:00,117.135,117.14,117.12,117.135,149600000.0
2009-02-10 06:24:00,117.135,117.155,117.135,117.155,223999998.0
2009-02-10 06:25:00,117.155,117.17,117.065,117.095,575999999.0
2009-02-10 06:26:00,117.07,117.09,117.015,117.025,628599998.0
2009-02-10 06:27:00,117.02,117.055,117.015,117.04,294400000.0
2009-02-10 06:28:00,117.055,117.06,117.04,117.04,152000000.0
2009-02-10 06:29:00,117.04,117.045,117.04,117.045,149600000.0
2009-02-10 06:30:00,117.05,117.145,117.04,117.145,562400000.0
2009-02-10 06:31:00,117.145,117.275,117.145,117.265,640799999.0
2009-02-10 06:32:00,117.255,117.265,117.15,117.15,745599998.0
2009-02-10 06:33:00,117.14,117.145,117.055,117.075,659199995.0
2009-02-10 06:34:00,117.07,117.2,117.07,117.145,807999994.0
2009-02-10 06:35:00,117.14,117.19,117.13,117.16,286400001.0
2009-02-10 06:36:00,117.16,117.2,117.16,117.19,173600001.0
2009-02-10 06:37:00,117.18,117.24,117.18,117.22,346399999.0
2009-02-10 06:38:00,117.215,117.22,117.18,117.21,528799999.0
2009-02-10 06:39:00,117.215,117.215,117.2,117.215,144800000.0
2009-02-10 06:40:00,117.205,117.215,117.185,117.185,232200001.0
2009-02-10 06:41:00,117.19,117.19,117.155,117.16,177600000.0
2009-02-10 06:42:00,117.17,117.185,117.17,117.17,172200000.0
2009-02-10 06:43:00,117.17,117.17,117.11,117.13,283200001.0
2009-02-10 06:44:00,117.13,117.15,117.11,117.12,453600000.0
2009-02-10 06:45:00,117.12,117.125,117.08,117.1,454400001.0
2009-02-10 06:46:00,117.1,117.11,117.1,117.11,72000000.0
2009-02-10 06:47:00,117.105,117.145,117.1,117.135,327200000.0
2009-02-10 06:48:00,117.13,117.185,117.13,117.18,248000000.0
2009-02-10 06:49:00,117.19,117.2,117.13,117.2,343199999.0
2009-02-10 06:50:00,117.205,117.21,117.125,117.18,693599998.0
2009-02-10 06:51:00,117.17,117.175,117.135,117.15,486400000.0
2009-02-10 06:52:00,117.15,117.155,117.15,117.15,36800000.0
2009-02-10 06:53:00,117.145,117.155,117.115,117.15,320000000.0
2009-02-10 06:54:00,117.15,117.18,117.15,117.17,276000000.0
2009-02-10 06:55:00,117.16,117.18,117.15,117.16,252000000.0
2009-02-10 06:56:00,117.16,117.165,117.145,117.145,288799998.0
2009-02-10 06:57:00,117.145,117.145,117.13,117.13,128800000.0
2009-02-10 06:58:00,117.12,117.135,117.115,117.13,113600000.0
2009-02-10 06:59:00,117.13,117.165,117.12,117.15,331200000.0
2009-02-10 07:00:00,117.15,117.17,117.15,117.155,152400000.0
2009-02-10 07:01:00,117.155,117.165,117.12,117.145,238400000.0
2009-02-10 07:02:00,117.135,117.15,117.135,117.135,222400000.0
2009-02-10 07:03:00,117.15,117.155,117.085,117.09,309600000.0
2009-02-10 07:04:00,117.09,117.115,117.085,117.115,301600000.0
2009-02-10 07:05:00,117.115,117.125,117.105,117.11,157600000.0
2009-02-10 07:06:00,117.11,117.125,117.105,117.115,104800000.0
2009-02-10 07:07:00,117.115,117.14,117.1,117.135,219600000.0
2009-02-10 07:08:00,117.135,117.135,117.065,117.1,438399999.0
2009-02-10 07:09:00,117.1,117.11,117.025,117.03,347200000.0
2009-02-10 07:10:00,117.03,117.045,117.0,117.0,424000000.0
2009-02-10 07:11:00,117.0,117.035,116.97,117.005,401600000.0
2009-02-10 07:12:00,117.005,117.03,116.99,117.02,194399998.0
2009-02-10 07:13:00,117.02,117.025,117.0,117.025,268800000.0
2009-02-10 07:14:00,117.025,117.095,117.025,117.08,341599999.0
2009-02-10 07:15:00,117.08,117.085,117.07,117.07,160800000.0
2009-02-10 07:16:00,117.07,117.14,117.07,117.14,364800000.0
2009-02-10 07:17:00,117.14,117.16,117.13,117.16,293600000.0
2009-02-10 07:18:00,117.16,117.24,117.16,117.22,507199999.0
2009-02-10 07:19:00,117.21,117.21,117.13,117.14,423199999.0
2009-02-10 07:20:00,117.14,117.16,117.13,117.145,385599999.0
2009-02-10 07:21:00,117.145,117.15,117.115,117.125,153600000.0
2009-02-10 07:22:00,117.13,117.145,117.13,117.14,199999999.0
2009-02-10 07:23:00,117.14,117.15,117.13,117.14,267200000.0
2009-02-10 07:24:00,117.15,117.15,117.11,117.14,424800000.0
2009-02-10 07:25:00,117.13,117.145,117.12,117.14,64800000.0
2009-02-10 07:26:00,117.13,117.135,117.13,117.135,58400000.0
2009-02-10 07:27:00,117.13,117.135,117.13,117.135,38400000.0
2009-02-10 07:28:00,117.13,117.13,117.12,117.12,40000000.0
2009-02-10 07:29:00,117.12,117.12,117.075,117.095,296799998.0
2009-02-10 07:30:00,117.09,117.13,117.06,117.12,481199999.0
2009-02-10 07:31:00,117.115,117.175,117.11,117.175,522400000.0
2009-02-10 07:32:00,117.17,117.25,117.155,117.19,654799999.0
2009-02-10 07:33:00,117.185,117.19,117.16,117.18,576000000.0
2009-02-10 07:34:00,117.185,117.28,117.18,117.225,914599992.0
2009-02-10 07:35:00,117.225,117.32,117.21,117.295,554400001.0
2009-02-10 07:36:00,117.295,117.56,117.29,117.54,825599997.0
2009-02-10 07:37:00,117.545,117.605,117.415,117.465,997200003.0
2009-02-10 07:38:00,117.465,117.53,117.46,117.485,576800002.0
2009-02-10 07:39:00,117.48,117.655,117.48,117.63,734200001.0
2009-02-10 07:40:00,117.64,117.65,117.475,117.485,674400002.0
2009-02-10 07:41:00,117.5,117.6,117.5,117.59,741599993.0
2009-02-10 07:42:00,117.585,117.65,117.57,117.575,755999998.0
2009-02-10 07:43:00,117.58,117.6,117.575,117.575,333400001.0
2009-02-10 07:44:00,117.575,117.595,117.575,117.575,344199999.0
2009-02-10 07:45:00,117.575,117.63,117.555,117.63,266800000.0
2009-02-10 07:46:00,117.645,117.675,117.635,117.675,798599998.0
2009-02-10 07:47:00,117.68,117.87,117.68,117.86,953799994.0
2009-02-10 07:48:00,117.865,117.865,117.74,117.75,979999991.0
2009-02-10 07:49:00,117.75,117.795,117.74,117.75,569600000.0
2009-02-10 07:50:00,117.725,117.75,117.72,117.73,448200000.0
2009-02-10 07:51:00,117.73,117.75,117.73,117.73,239400000.0
2009-02-10 07:52:00,117.73,117.735,117.685,117.69,522599994.0
2009-02-10 07:53:00,117.695,117.695,117.595,117.595,773599996.0
2009-02-10 07:54:00,117.595,117.665,117.59,117.645,651200000.0
2009-02-10 07:55:00,117.64,117.655,117.615,117.64,408799999.0
2009-02-10 07:56:00,117.64,117.67,117.64,117.66,311999998.0
2009-02-10 07:57:00,117.66,117.71,117.66,117.71,307999999.0
2009-02-10 07:58:00,117.71,117.76,117.705,117.755,623999999.0
2009-02-10 07:59:00,117.765,117.86,117.765,117.845,660799999.0
2009-02-10 08:00:00,117.845,117.85,117.675,117.71,1024799999.0
2009-02-10 08:01:00,117.705,117.71,117.465,117.465,664199999.0
2009-02-10 08:02:00,117.465,117.625,117.455,117.545,764399999.0
2009-02-10 08:03:00,117.55,117.585,117.545,117.575,715799994.0
2009-02-10 08:04:00,117.575,117.62,117.575,117.605,613599997.0
2009-02-10 08:05:00,117.605,117.62,117.545,117.545,453599997.0
2009-02-10 08:06:00,117.55,117.565,117.47,117.47,973599997.0
2009-02-10 08:07:00,117.465,117.47,117.39,117.42,885599997.0
2009-02-10 08:08:00,117.43,117.505,117.405,117.465,378000000.0
2009-02-10 08:09:00,117.465,117.49,117.45,117.485,256000000.0
2009-02-10 08:10:00,117.485,117.525,117.475,117.505,252600000.0
2009-02-10 08:11:00,117.51,117.55,117.505,117.515,620799998.0
2009-02-10 08:12:00,117.515,117.575,117.515,117.56,590399996.0
2009-02-10 08:13:00,117.575,117.64,117.575,117.58,691999999.0
2009-02-10 08:14:00,117.6,117.625,117.59,117.605,327199999.0
2009-02-10 08:15:00,117.6,117.6,117.575,117.585,308799998.0
2009-02-10 08:16:00,117.58,117.625,117.58,117.61,197600001.0
2009-02-10 08:17:00,117.605,117.605,117.55,117.555,449600000.0
2009-02-10 08:18:00,117.55,117.55,117.465,117.465,610400000.0
2009-02-10 08:19:00,117.475,117.5,117.345,117.35,886399998.0
2009-02-10 08:20:00,117.335,117.39,117.32,117.39,636800000.0
2009-02-10 08:21:00,117.39,117.455,117.39,117.445,753800000.0
2009-02-10 08:22:00,117.435,117.435,117.355,117.355,682800000.0
2009-02-10 08:23:00,117.33,117.38,117.33,117.36,574999998.0
2009-02-10 08:24:00,117.355,117.455,117.355,117.455,161400000.0
2009-02-10 08:25:00,117.455,117.505,117.43,117.43,653599999.0
2009-02-10 08:26:00,117.435,117.435,117.345,117.345,513600001.0
2009-02-10 08:27:00,117.345,117.35,117.325,117.325,307600000.0
2009-02-10 08:28:00,117.335,117.345,117.325,117.325,74600000.0
2009-02-10 08:29:00,117.325,117.365,117.325,117.365,165400000.0
2009-02-10 08:30:00,117.365,117.375,117.295,117.315,809599999.0
2009-02-10 08:31:00,117.315,117.365,117.315,117.34,492600004.0
2009-02-10 08:32:00,117.34,117.35,117.31,117.34,290000001.0
2009-02-10 08:33:00,117.34,117.405,117.34,117.405,285200001.0
2009-02-10 08:34:00,117.41,117.485,117.41,117.45,370000002.0
2009-02-10 08:35:00,117.45,117.53,117.45,117.515,255800000.0
2009-02-10 08:36:00,117.515,117.555,117.51,117.55,315400001.0
2009-02-10 08:37:00,117.525,117.565,117.515,117.565,454600001.0
2009-02-10 08:38:00,117.565,117.705,117.545,117.7,714400002.0
2009-02-10 08:39:00,117.7,117.7,117.54,117.54,498400000.0
2009-02-10 08:40:00,117.54,117.61,117.505,117.54,576400000.0
2009-02-10 08:41:00,117.545,117.635,117.545,117.6,825599998.0
2009-02-10 08:42:00,117.63,117.63,117.62,117.62,126800000.0
2009-02-10 08:43:00,117.62,117.62,117.575,117.59,353200001.0
2009-02-10 08:44:00,117.59,117.61,117.58,117.605,531199998.0
2009-02-10 08:45:00,117.605,117.625,117.605,117.625,169600000.0
2009-02-10 08:46:00,117.625,117.66,117.585,117.61,888000005.0
2009-02-10 08:47:00,117.61,117.665,117.61,117.635,247400000.0
2009-02-10 08:48:00,117.635,117.66,117.62,117.655,477400001.0
2009-02-10 08:49:00,117.655,117.665,117.605,117.605,723999999.0
2009-02-10 08:50:00,117.605,117.625,117.6,117.625,460999999.0
2009-02-10 08:51:00,117.625,117.68,117.625,117.645,153400000.0
2009-02-10 08:52:00,117.645,117.705,117.64,117.65,413600000.0
2009-02-10 08:53:00,117.65,117.76,117.65,117.75,592199999.0
2009-02-10 08:54:00,117.74,117.78,117.71,117.715,903600002.0
2009-02-10 08:55:00,117.705,117.75,117.635,117.75,972400000.0
2009-02-10 08:56:00,117.745,117.745,117.695,117.705,436000000.0
2009-02-10 08:57:00,117.705,117.77,117.685,117.765,476000000.0
2009-02-10 08:58:00,117.76,117.76,117.69,117.71,217200000.0
2009-02-10 08:59:00,117.715,117.735,117.69,117.72,564599999.0
2009-02-10 09:00:00,117.715,117.73,117.695,117.715,426400001.0
2009-02-10 09:01:00,117.7,117.785,117.69,117.775,473800000.0
2009-02-10 09:02:00,117.775,117.83,117.765,117.815,407800000.0
2009-02-10 09:03:00,117.815,117.815,117.745,117.77,509199999.0
2009-02-10 09:04:00,117.77,117.825,117.765,117.785,445000000.0
2009-02-10 09:05:00,117.795,117.825,117.75,117.76,227800000.0
2009-02-10 09:06:00,117.76,117.78,117.76,117.765,228800001.0
2009-02-10 09:07:00,117.77,117.815,117.765,117.805,327999994.0
2009-02-10 09:08:00,117.805,117.815,117.76,117.765,283400000.0
2009-02-10 09:09:00,117.765,117.865,117.76,117.865,629799999.0
2009-02-10 09:10:00,117.87,117.89,117.82,117.84,543599998.0
2009-02-10 09:11:00,117.845,117.89,117.845,117.87,340000000.0
2009-02-10 09:12:00,117.875,117.875,117.795,117.81,649999995.0
2009-02-10 09:13:00,117.81,117.81,117.735,117.755,488800000.0
2009-02-10 09:14:00,117.755,117.765,117.735,117.745,165800000.0
2009-02-10 09:15:00,117.735,117.74,117.655,117.655,242400000.0
2009-02-10 09:16:00,117.655,117.775,117.645,117.735,437000001.0
2009-02-10 09:17:00,117.735,117.77,117.715,117.74,216600000.0
2009-02-10 09:18:00,117.745,117.745,117.7,117.725,394600000.0
2009-02-10 09:19:00,117.725,117.745,117.71,117.715,213400000.0
2009-02-10 09:20:00,117.715,117.755,117.69,117.7,300200000.0
2009-02-10 09:21:00,117.7,117.715,117.685,117.695,276600000.0
2009-02-10 09:22:00,117.695,117.705,117.69,117.7,92200000.0
2009-02-10 09:23:00,117.7,117.705,117.68,117.695,208400000.0
2009-02-10 09:24:00,117.695,117.7,117.655,117.675,314500000.0
2009-02-10 09:25:00,117.675,117.76,117.665,117.745,445199999.0
2009-02-10 09:26:00,117.745,117.81,117.735,117.805,375200000.0
2009-02-10 09:27:00,117.805,117.805,117.735,117.735,361800000.0
2009-02-10 09:28:00,117.735,117.82,117.735,117.795,428200000.0
2009-02-10 09:29:00,117.8,117.82,117.77,117.79,273400000.0
2009-02-10 09:30:00,117.795,117.8,117.755,117.775,197400000.0
2009-02-10 09:31:00,117.765,117.775,117.63,117.63,455800000.0
2009-02-10 09:32:00,117.63,117.725,117.6,117.695,595400000.0
2009-02-10 09:33:00,117.695,117.695,117.61,117.64,674999999.0
2009-02-10 09:34:00,117.635,117.68,117.615,117.665,282400000.0
2009-02-10 09:35:00,117.665,117.69,117.665,117.685,342199999.0
2009-02-10 09:36:00,117.68,117.69,117.635,117.635,533399999.0
2009-02-10 09:37:00,117.635,117.655,117.62,117.64,599600001.0
2009-02-10 09:38:00,117.64,117.67,117.64,117.67,347399999.0
2009-02-10 09:39:00,117.685,117.72,117.66,117.7,567400000.0
2009-02-10 09:40:00,117.7,117.75,117.57,117.625,689600001.0
2009-02-10 09:41:00,117.63,117.655,117.625,117.63,444000001.0
2009-02-10 09:42:00,117.62,117.63,117.57,117.605,840399993.0
2009-02-10 09:43:00,117.605,117.65,117.505,117.65,722800004.0
2009-02-10 09:44:00,117.665,117.745,117.585,117.615,641400001.0
2009-02-10 09:45:00,117.615,117.62,117.595,117.595,207600000.0
2009-02-10 09:46:00,117.605,117.7,117.595,117.695,297000000.0
2009-02-10 09:47:00,117.695,117.725,117.695,117.72,201600000.0
2009-02-10 09:48:00,117.73,117.735,117.705,117.715,265000001.0
2009-02-10 09:49:00,117.715,117.735,117.695,117.705,391400000.0
2009-02-10 09:50:00,117.705,117.745,117.695,117.7,508400000.0
2009-02-10 09:51:00,117.7,117.725,117.66,117.7,339400000.0
2009-02-10 09:52:00,117.7,117.715,117.65,117.665,373200001.0
2009-02-10 09:53:00,117.665,117.67,117.535,117.55,325400001.0
2009-02-10 09:54:00,117.55,117.615,117.53,117.615,611200003.0
2009-02-10 09:55:00,117.625,117.63,117.61,117.62,275200000.0
2009-02-10 09:56:00,117.62,117.68,117.6,117.62,345800000.0
2009-02-10 09:57:00,117.635,117.635,117.59,117.62,357400000.0
2009-02-10 09:58:00,117.625,117.7,117.62,117.69,295800000.0
2009-02-10 09:59:00,117.685,117.765,117.685,117.75,696600002.0
2009-02-10 10:00:00,117.76,117.77,117.7,117.705,329400000.0
2009-02-10 10:01:00,117.7,117.75,117.69,117.75,208800000.0
2009-02-10 10:02:00,117.75,117.76,117.705,117.725,468000000.0
2009-02-10 10:03:00,117.725,117.765,117.705,117.715,975200002.0
2009-02-10 10:04:00,117.71,117.715,117.665,117.685,545199998.0
2009-02-10 10:05:00,117.7,117.73,117.67,117.675,986999999.0
2009-02-10 10:06:00,117.68,117.725,117.68,117.71,633800000.0
2009-02-10 10:07:00,117.71,117.75,117.67,117.735,968399999.0
2009-02-10 10:08:00,117.735,117.785,117.73,117.75,324600000.0
2009-02-10 10:09:00,117.75,117.765,117.705,117.73,454000000.0
2009-02-10 10:10:00,117.73,117.75,117.73,117.75,678800002.0
2009-02-10 10:11:00,117.75,117.835,117.75,117.815,668599999.0
2009-02-10 10:12:00,117.815,118.075,117.815,118.075,913799999.0
2009-02-10 10:13:00,118.08,118.095,118.025,118.025,980599999.0
2009-02-10 10:14:00,118.025,118.175,118.025,118.165,1027000001.0
2009-02-10 10:15:00,118.165,118.18,118.06,118.14,1080999999.0
2009-02-10 10:16:00,118.14,118.155,118.08,118.095,830300000.0
2009-02-10 10:17:00,118.095,118.165,118.095,118.125,537000001.0
2009-02-10 10:18:00,118.12,118.13,118.075,118.13,712599999.0
2009-02-10 10:19:00,118.13,118.215,118.125,118.2,856000005.0
2009-02-10 10:20:00,118.2,118.37,118.19,118.345,1099199999.0
2009-02-10 10:21:00,118.35,118.37,118.27,118.32,959000000.0
2009-02-10 10:22:00,118.32,118.34,118.275,118.28,460200000.0
2009-02-10 10:23:00,118.28,118.31,118.26,118.295,650800000.0
2009-02-10 10:24:00,118.295,118.315,118.23,118.25,663000000.0
2009-02-10 10:25:00,118.26,118.28,118.2,118.21,867599999.0
2009-02-10 10:26:00,118.205,118.215,118.185,118.215,806799999.0
2009-02-10 10:27:00,118.215,118.32,118.185,118.315,668800001.0
2009-02-10 10:28:00,118.315,118.315,118.29,118.305,538999999.0
2009-02-10 10:29:00,118.305,118.305,118.175,118.2,836799999.0
2009-02-10 10:30:00,118.215,118.215,118.13,118.135,396200000.0
2009-02-10 10:31:00,118.135,118.155,118.135,118.135,177600000.0
2009-02-10 10:32:00,118.135,118.155,118.095,118.105,322400000.0
2009-02-10 10:33:00,118.105,118.115,118.075,118.1,587800000.0
2009-02-10 10:34:00,118.1,118.105,118.095,118.105,299200000.0
2009-02-10 10:35:00,118.105,118.14,118.1,118.14,592200001.0
2009-02-10 10:36:00,118.135,118.18,118.125,118.165,723599998.0
2009-02-10 10:37:00,118.17,118.17,118.06,118.075,677800001.0
2009-02-10 10:38:00,118.075,118.08,117.975,117.98,552800001.0
2009-02-10 10:39:00,117.98,118.03,117.95,117.955,420400004.0
2009-02-10 10:40:00,117.955,117.955,117.875,117.93,804600001.0
2009-02-10 10:41:00,117.93,117.98,117.925,117.98,1162999991.0
2009-02-10 10:42:00,117.97,117.97,117.925,117.955,948799998.0
2009-02-10 10:43:00,117.955,117.98,117.945,117.955,1064999998.0
2009-02-10 10:44:00,117.965,118.025,117.95,117.98,835899996.0
2009-02-10 10:45:00,117.98,118.03,117.975,118.03,1044400004.0
2009-02-10 10:46:00,118.03,118.03,117.93,117.93,1257599996.0
2009-02-10 10:47:00,117.935,117.965,117.9,117.91,1448399997.0
2009-02-10 10:48:00,117.9,117.915,117.795,117.795,1278999995.0
2009-02-10 10:49:00,117.8,117.865,117.79,117.865,946600002.0
2009-02-10 10:50:00,117.86,117.87,117.8,117.865,1053599995.0
2009-02-10 10:51:00,117.865,117.935,117.86,117.9,1091199994.0
2009-02-10 10:52:00,117.91,117.95,117.9,117.93,1044200001.0
2009-02-10 10:53:00,117.93,117.97,117.895,117.925,989799998.0
2009-02-10 10:54:00,117.925,117.925,117.795,117.835,1422200000.0
2009-02-10 10:55:00,117.835,117.9,117.835,117.885,784399999.0
2009-02-10 10:56:00,117.885,117.89,117.84,117.84,924999996.0
2009-02-10 10:57:00,117.835,117.865,117.81,117.84,853200000.0
2009-02-10 10:58:00,117.845,117.865,117.79,117.815,971799997.0
2009-02-10 10:59:00,117.805,117.865,117.805,117.865,764000000.0
2009-02-10 11:00:00,117.865,117.875,117.79,117.79,1027399996.0
2009-02-10 11:01:00,117.795,117.795,117.61,117.615,1025199999.0
2009-02-10 11:02:00,117.615,117.62,117.53,117.55,581300000.0
2009-02-10 11:03:00,117.545,117.705,117.54,117.655,718200000.0
2009-02-10 11:04:00,117.655,117.76,117.655,117.755,919799998.0
2009-02-10 11:05:00,117.76,117.77,117.66,117.7,1171600002.0
2009-02-10 11:06:00,117.695,117.695,117.64,117.665,829800000.0
2009-02-10 11:07:00,117.665,117.665,117.59,117.595,1037599996.0
2009-02-10 11:08:00,117.595,117.615,117.585,117.605,727399998.0
2009-02-10 11:09:00,117.61,117.635,117.575,117.585,977400001.0
2009-02-10 11:10:00,117.585,117.6,117.555,117.555,731400001.0
2009-02-10 11:11:00,117.555,117.555,117.335,117.385,903799997.0
2009-02-10 11:12:00,117.385,117.49,117.385,117.43,825399999.0
2009-02-10 11:13:00,117.42,117.49,117.42,117.435,852599999.0
2009-02-10 11:14:00,117.435,117.465,117.41,117.425,858600001.0
2009-02-10 11:15:00,117.415,117.48,117.415,117.475,798799999.0
2009-02-10 11:16:00,117.475,117.485,117.415,117.415,477800000.0
2009-02-10 11:17:00,117.415,117.43,117.385,117.425,820600000.0
2009-02-10 11:18:00,117.425,117.43,117.395,117.41,842399999.0
2009-02-10 11:19:00,117.405,117.425,117.375,117.395,795399999.0
2009-02-10 11:20:00,117.395,117.4,117.315,117.355,753400000.0
2009-02-10 11:21:00,117.355,117.42,117.35,117.365,960199999.0
2009-02-10 11:22:00,117.365,117.4,117.345,117.385,798200002.0
2009-02-10 11:23:00,117.385,117.39,117.13,117.13,779200003.0
2009-02-10 11:24:00,117.14,117.22,117.105,117.22,763900000.0
2009-02-10 11:25:00,117.22,117.365,117.22,117.365,798200000.0
2009-02-10 11:26:00,117.365,117.575,117.355,117.515,992100001.0
2009-02-10 11:27:00,117.515,117.585,117.495,117.565,727899999.0
2009-02-10 11:28:00,117.58,117.655,117.57,117.635,435000000.0
2009-02-10 11:29:00,117.635,117.635,117.575,117.585,365800000.0
2009-02-10 11:30:00,117.58,117.58,117.54,117.565,394400000.0
2009-02-10 11:31:00,117.565,117.57,117.48,117.495,585000000.0
2009-02-10 11:32:00,117.495,117.53,117.425,117.52,1044200001.0
2009-02-10 11:33:00,117.52,117.725,117.505,117.71,1218400001.0
2009-02-10 11:34:00,117.715,117.725,117.67,117.67,596799999.0
2009-02-10 11:35:00,117.67,117.705,117.67,117.695,413200000.0
2009-02-10 11:36:00,117.695,117.735,117.685,117.715,429800000.0
2009-02-10 11:37:00,117.73,117.75,117.7,117.7,451200002.0
2009-02-10 11:38:00,117.715,117.84,117.715,117.84,444599999.0
2009-02-10 11:39:00,117.83,117.9,117.825,117.895,371400000.0
2009-02-10 11:40:00,117.9,117.9,117.845,117.855,319200000.0
2009-02-10 11:41:00,117.855,117.855,117.83,117.835,591599996.0
2009-02-10 11:42:00,117.835,117.91,117.835,117.9,793599997.0
2009-02-10 11:43:00,117.89,117.895,117.83,117.87,531599997.0
2009-02-10 11:44:00,117.87,117.93,117.87,117.88,740599999.0
2009-02-10 11:45:00,117.88,117.885,117.825,117.825,387800000.0
2009-02-10 11:46:00,117.825,117.835,117.795,117.795,356800000.0
2009-02-10 11:47:00,117.795,117.795,117.725,117.73,592199999.0
2009-02-10 11:48:00,117.72,117.745,117.7,117.725,569999997.0
2009-02-10 11:49:00,117.725,117.795,117.715,117.755,798599994.0
2009-02-10 11:50:00,117.755,117.765,117.7,117.7,740799999.0
2009-02-10 11:51:00,117.7,117.745,117.7,117.735,295000000.0
2009-02-10 11:52:00,117.735,117.765,117.735,117.765,498400000.0
2009-02-10 11:53:00,117.765,117.79,117.715,117.745,545800000.0
2009-02-10 11:54:00,117.75,117.755,117.715,117.725,598399998.0
2009-02-10 11:55:00,117.725,117.795,117.715,117.765,814000000.0
2009-02-10 11:56:00,117.765,117.785,117.735,117.735,683799998.0
2009-02-10 11:57:00,117.725,117.735,117.705,117.705,673799997.0
2009-02-10 11:58:00,117.71,117.765,117.69,117.75,888200001.0
2009-02-10 11:59:00,117.75,117.755,117.635,117.665,999799995.0
2009-02-10 12:00:00,117.665,117.73,117.665,117.715,903399995.0
2009-02-10 12:01:00,117.715,117.715,117.655,117.705,828199999.0
2009-02-10 12:02:00,117.705,117.725,117.705,117.72,333199999.0
2009-02-10 12:03:00,117.72,117.735,117.68,117.68,629600000.0
2009-02-10 12:04:00,117.68,117.7,117.68,117.68,378400000.0
2009-02-10 12:05:00,117.68,117.71,117.67,117.71,133600000.0
2009-02-10 12:06:00,117.71,117.72,117.675,117.705,447400002.0
2009-02-10 12:07:00,117.72,117.84,117.72,117.84,731199999.0
2009-02-10 12:08:00,117.84,117.92,117.815,117.91,800999999.0
2009-02-10 12:09:00,117.915,117.92,117.86,117.915,924999997.0
2009-02-10 12:10:00,117.91,117.94,117.84,117.84,1081199996.0
2009-02-10 12:11:00,117.85,117.85,117.8,117.845,391600000.0
2009-02-10 12:12:00,117.845,117.845,117.8,117.815,607800000.0
2009-02-10 12:13:00,117.815,117.83,117.805,117.81,723599998.0
2009-02-10 12:14:00,117.81,117.87,117.795,117.825,1232199998.0
2009-02-10 12:15:00,117.825,117.855,117.805,117.825,601800000.0
2009-02-10 12:16:00,117.825,117.85,117.825,117.845,785199997.0
2009-02-10 12:17:00,117.845,117.895,117.83,117.84,669599999.0
2009-02-10 12:18:00,117.84,117.89,117.84,117.87,806400001.0
2009-02-10 12:19:00,117.87,117.93,117.855,117.86,724199994.0
2009-02-10 12:20:00,117.86,117.885,117.84,117.85,872399996.0
2009-02-10 12:21:00,117.855,117.885,117.845,117.875,659200001.0
2009-02-10 12:22:00,117.875,117.875,117.835,117.835,399200002.0
2009-02-10 12:23:00,117.84,117.84,117.82,117.825,688799996.0
2009-02-10 12:24:00,117.83,117.835,117.81,117.82,520000000.0
2009-02-10 12:25:00,117.82,117.905,117.815,117.9,656800001.0
2009-02-10 12:26:00,117.9,117.915,117.875,117.915,307200001.0
2009-02-10 12:27:00,117.915,117.96,117.9,117.915,612799999.0
2009-02-10 12:28:00,117.91,117.98,117.905,117.98,911999999.0
2009-02-10 12:29:00,117.99,118.04,117.99,118.025,1131400004.0
2009-02-10 12:30:00,118.03,118.07,118.02,118.025,783400002.0
2009-02-10 12:31:00,118.04,118.23,118.04,118.21,723400001.0
2009-02-10 12:32:00,118.225,118.25,118.145,118.21,1226800004.0
2009-02-10 12:33:00,118.21,118.315,118.19,118.255,1091799998.0
2009-02-10 12:34:00,118.255,118.295,118.23,118.275,943000000.0
2009-02-10 12:35:00,118.275,118.285,118.23,118.265,1089799991.0
2009-02-10 12:36:00,118.265,118.33,118.23,118.325,897800000.0
2009-02-10 12:37:00,118.325,118.355,118.285,118.31,1342599999.0
2009-02-10 12:38:00,118.32,118.4,118.305,118.4,1032999996.0
2009-02-10 12:39:00,118.405,118.475,118.395,118.41,1099799998.0
2009-02-10 12:40:00,118.415,118.435,118.355,118.355,1160399997.0
2009-02-10 12:41:00,118.355,118.43,118.31,118.395,1139399998.0
2009-02-10 12:42:00,118.39,118.395,118.335,118.335,771800000.0
2009-02-10 12:43:00,118.325,118.335,118.275,118.29,991999999.0
2009-02-10 12:44:00,118.3,118.34,118.29,118.295,499800001.0
2009-02-10 12:45:00,118.3,118.34,118.285,118.32,629800000.0
2009-02-10 12:46:00,118.325,118.325,118.29,118.305,358000000.0
2009-02-10 12:47:00,118.31,118.335,118.305,118.335,546600000.0
2009-02-10 12:48:00,118.34,118.355,118.32,118.355,609000002.0
2009-02-10 12:49:00,118.355,118.355,118.285,118.295,730200002.0
2009-02-10 12:50:00,118.295,118.34,118.285,118.34,445400000.0
2009-02-10 12:51:00,118.34,118.375,118.295,118.325,631600000.0
2009-02-10 12:52:00,118.325,118.325,118.27,118.295,755800001.0
2009-02-10 12:53:00,118.285,118.37,118.28,118.365,990800000.0
2009-02-10 12:54:00,118.365,118.37,118.25,118.255,972600002.0
2009-02-10 12:55:00,118.25,118.275,118.215,118.27,1029999998.0
2009-02-10 12:56:00,118.255,118.315,118.255,118.305,360999999.0
2009-02-10 12:57:00,118.305,118.34,118.275,118.335,326800000.0
2009-02-10 12:58:00,118.335,118.375,118.32,118.355,651599999.0
2009-02-10 12:59:00,118.36,118.36,118.275,118.29,362600001.0
2009-02-10 13:00:00,118.29,118.315,118.17,118.19,438500001.0
2009-02-10 13:01:00,118.18,118.2,118.165,118.18,537600000.0
2009-02-10 13:02:00,118.18,118.245,118.18,118.23,304000000.0
2009-02-10 13:03:00,118.24,118.26,118.22,118.26,482600000.0
2009-02-10 13:04:00,118.25,118.26,118.19,118.205,366200000.0
2009-02-10 13:05:00,118.21,118.22,118.185,118.185,354000000.0
2009-02-10 13:06:00,118.175,118.2,118.135,118.155,383400000.0
2009-02-10 13:07:00,118.155,118.19,118.12,118.125,350000000.0
2009-02-10 13:08:00,118.135,118.155,118.115,118.115,302800000.0
2009-02-10 13:09:00,118.115,118.145,118.095,118.115,253200000.0
2009-02-10 13:10:00,118.115,118.175,118.115,118.165,201200000.0
2009-02-10 13:11:00,118.165,118.17,118.13,118.13,339600000.0
2009-02-10 13:12:00,118.135,118.145,118.105,118.115,214400000.0
2009-02-10 13:13:00,118.115,118.12,118.095,118.1,272400000.0
2009-02-10 13:14:00,118.1,118.11,118.05,118.06,408399999.0
2009-02-10 13:15:00,118.055,118.085,118.02,118.045,756400000.0
2009-02-10 13:16:00,118.045,118.08,118.035,118.08,386400000.0
2009-02-10 13:17:00,118.08,118.115,118.065,118.065,436800000.0
2009-02-10 13:18:00,118.075,118.095,118.055,118.075,460800000.0
2009-02-10 13:19:00,118.075,118.11,118.07,118.095,653399996.0
2009-02-10 13:20:00,118.095,118.095,118.07,118.09,385800001.0
2009-02-10 13:21:00,118.09,118.125,118.085,118.12,200200000.0
2009-02-10 13:22:00,118.12,118.155,118.09,118.115,454000000.0
2009-02-10 13:23:00,118.11,118.135,118.11,118.125,183400000.0
2009-02-10 13:24:00,118.125,118.165,118.125,118.155,242999999.0
2009-02-10 13:25:00,118.155,118.235,118.155,118.23,527000001.0
2009-02-10 13:26:00,118.225,118.24,118.155,118.155,297800000.0
2009-02-10 13:27:00,118.155,118.2,118.15,118.155,88200000.0
2009-02-10 13:28:00,118.155,118.24,118.155,118.23,158000000.0
2009-02-10 13:29:00,118.235,118.27,118.22,118.225,157800000.0
2009-02-10 13:30:00,118.225,118.24,118.195,118.21,179000000.0
2009-02-10 13:31:00,118.21,118.22,118.19,118.215,107000000.0
2009-02-10 13:32:00,118.215,118.235,118.135,118.135,386200001.0
2009-02-10 13:33:00,118.135,118.15,118.07,118.11,283800000.0
2009-02-10 13:34:00,118.105,118.215,118.105,118.205,232600000.0
2009-02-10 13:35:00,118.21,118.24,118.205,118.225,198800000.0
2009-02-10 13:36:00,118.225,118.225,118.14,118.165,278600001.0
2009-02-10 13:37:00,118.175,118.195,118.175,118.18,157400000.0
2009-02-10 13:38:00,118.185,118.19,118.12,118.135,268000000.0
2009-02-10 13:39:00,118.14,118.19,118.1,118.16,357200000.0
2009-02-10 13:40:00,118.175,118.215,118.16,118.185,309000001.0
2009-02-10 13:41:00,118.185,118.27,118.185,118.27,627799999.0
2009-02-10 13:42:00,118.275,118.37,118.27,118.37,512599999.0
2009-02-10 13:43:00,118.375,118.4,118.32,118.32,716800000.0
2009-02-10 13:44:00,118.32,118.335,118.21,118.25,888399999.0
2009-02-10 13:45:00,118.25,118.345,118.245,118.34,781599998.0
2009-02-10 13:46:00,118.34,118.35,118.325,118.345,807600002.0
2009-02-10 13:47:00,118.345,118.415,118.345,118.375,797800000.0
2009-02-10 13:48:00,118.375,118.375,118.35,118.355,331600001.0
2009-02-10 13:49:00,118.355,118.355,118.32,118.35,915200001.0
2009-02-10 13:50:00,118.35,118.35,118.28,118.325,1005400000.0
2009-02-10 13:51:00,118.325,118.38,118.3,118.37,1581399999.0
2009-02-10 13:52:00,118.37,118.37,118.34,118.345,862600003.0
2009-02-10 13:53:00,118.345,118.345,118.325,118.325,334000002.0
2009-02-10 13:54:00,118.34,118.355,118.33,118.345,950600005.0
2009-02-10 13:55:00,118.345,118.345,118.27,118.28,1505799999.0
2009-02-10 13:56:00,118.28,118.28,118.14,118.145,694000001.0
2009-02-10 13:57:00,118.155,118.185,118.135,118.145,698000000.0
2009-02-10 13:58:00,118.145,118.15,118.1,118.115,521999999.0
2009-02-10 13:59:00,118.115,118.16,118.115,118.135,1231800006.0
2009-02-10 14:00:00,118.135,118.21,118.135,118.195,912000002.0
2009-02-10 14:01:00,118.195,118.195,118.07,118.085,343000000.0
2009-02-10 14:02:00,118.075,118.09,118.005,118.01,958899999.0
2009-02-10 14:03:00,118.01,118.015,117.965,117.965,764099991.0
2009-02-10 14:04:00,117.965,117.995,117.95,117.955,647600001.0
2009-02-10 14:05:00,117.955,118.0,117.925,117.99,977999998.0
2009-02-10 14:06:00,117.99,118.075,117.985,118.07,693200001.0
2009-02-10 14:07:00,118.07,118.12,118.03,118.03,1027599999.0
2009-02-10 14:08:00,118.04,118.09,118.04,118.085,937399998.0
2009-02-10 14:09:00,118.085,118.11,118.07,118.08,834800001.0
2009-02-10 14:10:00,118.08,118.1,118.065,118.075,613200000.0
2009-02-10 14:11:00,118.07,118.105,118.07,118.09,607799998.0
2009-02-10 14:12:00,118.09,118.115,118.085,118.11,543200001.0
2009-02-10 14:13:00,118.115,118.225,118.115,118.225,836200000.0
2009-02-10 14:14:00,118.225,118.26,118.205,118.215,1043399996.0
2009-02-10 14:15:00,118.215,118.295,118.215,118.28,369400001.0
2009-02-10 14:16:00,118.28,118.425,118.275,118.425,960799995.0
2009-02-10 14:17:00,118.42,118.435,118.315,118.335,800400002.0
2009-02-10 14:18:00,118.335,118.4,118.325,118.4,1000400001.0
2009-02-10 14:19:00,118.41,118.45,118.325,118.325,1342599993.0
2009-02-10 14:20:00,118.325,118.405,118.32,118.345,984400000.0
2009-02-10 14:21:00,118.355,118.44,118.355,118.44,1216900000.0
2009-02-10 14:22:00,118.435,118.45,118.4,118.4,1102879999.0
2009-02-10 14:23:00,118.4,118.46,118.345,118.46,1574159995.0
2009-02-10 14:24:00,118.405,118.475,118.365,118.435,1410000002.0
2009-02-10 14:25:00,118.445,118.45,118.415,118.425,1410000002.0
2009-02-10 14:26:00,118.425,118.445,118.385,118.385,973400004.0
2009-02-10 14:27:00,118.385,118.415,118.38,118.4,790399998.0
2009-02-10 14:28:00,118.4,118.415,118.39,118.4,1055999996.0
2009-02-10 14:29:00,118.39,118.41,118.37,118.4,971800002.0
2009-02-10 14:30:00,118.4,118.4,118.36,118.36,955200003.0
2009-02-10 14:31:00,118.37,118.37,118.345,118.36,777200013.0
2009-02-10 14:32:00,118.36,118.415,118.35,118.39,881200005.0
2009-02-10 14:33:00,118.39,118.405,118.37,118.38,768800001.0
2009-02-10 14:34:00,118.37,118.435,118.37,118.43,937400005.0
2009-02-10 14:35:00,118.44,118.44,118.385,118.39,1281600001.0
2009-02-10 14:36:00,118.39,118.445,118.39,118.425,1187600002.0
2009-02-10 14:37:00,118.435,118.455,118.43,118.445,1803999994.0
2009-02-10 14:38:00,118.45,118.48,118.435,118.455,1300199996.0
2009-02-10 14:39:00,118.465,118.475,118.44,118.475,846399990.0
2009-02-10 14:40:00,118.475,118.66,118.47,118.66,1465400005.0
2009-02-10 14:41:00,118.66,118.67,118.61,118.62,1663200007.0
2009-02-10 14:42:00,118.62,118.64,118.595,118.595,1260600004.0
2009-02-10 14:43:00,118.595,118.6,118.545,118.55,830799997.0
2009-02-10 14:44:00,118.555,118.565,118.55,118.555,493600001.0
2009-02-10 14:45:00,118.555,118.575,118.545,118.55,730400008.0
2009-02-10 14:46:00,118.55,118.575,118.535,118.555,652400000.0
2009-02-10 14:47:00,118.545,118.575,118.53,118.565,546600000.0
2009-02-10 14:48:00,118.565,118.6,118.535,118.575,661599996.0
2009-02-10 14:49:00,118.575,118.605,118.57,118.585,538199999.0
2009-02-10 14:50:00,118.585,118.64,118.57,118.62,1029799996.0
2009-02-10 14:51:00,118.62,118.645,118.595,118.625,1025600005.0
2009-02-10 14:52:00,118.625,118.675,118.585,118.66,1572800004.0
2009-02-10 14:53:00,118.66,118.69,118.61,118.625,1236799998.0
2009-02-10 14:54:00,118.615,118.615,118.55,118.56,991400006.0
2009-02-10 14:55:00,118.56,118.63,118.545,118.595,1210999993.0
2009-02-10 14:56:00,118.595,118.62,118.595,118.605,842399995.0
2009-02-10 14:57:00,118.615,118.64,118.615,118.635,300800001.0
2009-02-10 14:58:00,118.635,118.725,118.635,118.72,1095200003.0
2009-02-10 14:59:00,118.72,118.725,118.705,118.705,556800001.0
2009-02-10 15:00:00,118.705,118.73,118.705,118.715,742600001.0
2009-02-10 15:01:00,118.715,118.72,118.685,118.7,685800001.0
2009-02-10 15:02:00,118.7,118.715,118.64,118.65,298600000.0
2009-02-10 15:03:00,118.65,118.655,118.63,118.655,368600000.0
2009-02-10 15:04:00,118.655,118.665,118.64,118.65,231000001.0
2009-02-10 15:05:00,118.645,118.66,118.615,118.62,362400000.0
2009-02-10 15:06:00,118.62,118.635,118.6,118.605,860199998.0
2009-02-10 15:07:00,118.605,118.62,118.575,118.595,719200003.0
2009-02-10 15:08:00,118.595,118.605,118.57,118.59,1117999998.0
2009-02-10 15:09:00,118.595,118.595,118.475,118.475,687399996.0
2009-02-10 15:10:00,118.475,118.48,118.43,118.445,823199995.0
2009-02-10 15:11:00,118.45,118.48,118.435,118.47,741799999.0
2009-02-10 15:12:00,118.48,118.485,118.455,118.47,1065599997.0
2009-02-10 15:13:00,118.47,118.485,118.43,118.45,1049000000.0
2009-02-10 15:14:00,118.435,118.455,118.36,118.36,621800000.0
2009-02-10 15:15:00,118.37,118.43,118.365,118.385,561200001.0
2009-02-10 15:16:00,118.385,118.43,118.385,118.415,281400000.0
2009-02-10 15:17:00,118.415,118.42,118.375,118.42,528000000.0
2009-02-10 15:18:00,118.42,118.435,118.395,118.435,201400000.0
2009-02-10 15:19:00,118.435,118.47,118.425,118.46,649599998.0
2009-02-10 15:20:00,118.47,118.475,118.445,118.455,628599999.0
2009-02-10 15:21:00,118.455,118.475,118.445,118.445,394999999.0
2009-02-10 15:22:00,118.445,118.445,118.38,118.405,443400002.0
2009-02-10 15:23:00,118.41,118.435,118.405,118.415,467800001.0
2009-02-10 15:24:00,118.415,118.475,118.385,118.435,586399997.0
2009-02-10 15:25:00,118.435,118.475,118.435,118.47,398400000.0
2009-02-10 15:26:00,118.475,118.485,118.445,118.445,484799998.0
2009-02-10 15:27:00,118.445,118.47,118.425,118.455,655800000.0
2009-02-10 15:28:00,118.465,118.475,118.445,118.465,248800000.0
2009-02-10 15:29:00,118.465,118.475,118.435,118.475,208600000.0
2009-02-10 15:30:00,118.475,118.475,118.405,118.415,736800000.0
2009-02-10 15:31:00,118.415,118.46,118.415,118.44,836599996.0
2009-02-10 15:32:00,118.435,118.57,118.425,118.565,728400000.0
2009-02-10 15:33:00,118.565,118.59,118.535,118.585,792599998.0
2009-02-10 15:34:00,118.585,118.585,118.535,118.535,555799999.0
2009-02-10 15:35:00,118.54,118.575,118.46,118.475,508600000.0
2009-02-10 15:36:00,118.475,118.475,118.405,118.475,704800001.0
2009-02-10 15:37:00,118.475,118.485,118.465,118.475,198200000.0
2009-02-10 15:38:00,118.475,118.475,118.405,118.435,614199997.0
2009-02-10 15:39:00,118.435,118.445,118.405,118.415,481200002.0
2009-02-10 15:40:00,118.415,118.44,118.4,118.4,929999995.0
2009-02-10 15:41:00,118.4,118.4,118.34,118.355,406600002.0
2009-02-10 15:42:00,118.355,118.39,118.25,118.26,1030400003.0
2009-02-10 15:43:00,118.255,118.315,118.2,118.215,611400001.0
2009-02-10 15:44:00,118.22,118.245,118.185,118.205,589200002.0
2009-02-10 15:45:00,118.205,118.275,118.185,118.255,283000000.0
2009-02-10 15:46:00,118.255,118.265,118.16,118.225,526600000.0
2009-02-10 15:47:00,118.225,118.27,118.215,118.265,197800000.0
2009-02-10 15:48:00,118.265,118.275,118.185,118.22,347399999.0
2009-02-10 15:49:00,118.22,118.315,118.215,118.315,383000001.0
2009-02-10 15:50:00,118.315,118.355,118.275,118.28,418799999.0
2009-02-10 15:51:00,118.275,118.3,118.265,118.285,337400000.0
2009-02-10 15:52:00,118.28,118.28,118.22,118.23,306400000.0
2009-02-10 15:53:00,118.225,118.245,118.165,118.17,365200000.0
2009-02-10 15:54:00,118.17,118.235,118.145,118.165,415200001.0
2009-02-10 15:55:00,118.165,118.255,118.165,118.255,329600000.0
2009-02-10 15:56:00,118.255,118.255,118.145,118.155,485799999.0
2009-02-10 15:57:00,118.16,118.16,118.075,118.075,421000000.0
2009-02-10 15:58:00,118.075,118.16,118.075,118.135,402800000.0
2009-02-10 15:59:00,118.145,118.15,118.04,118.085,362800000.0
2009-02-10 16:00:00,118.085,118.15,118.035,118.045,400400001.0
2009-02-10 16:01:00,118.045,118.125,118.045,118.12,401399999.0
2009-02-10 16:02:00,118.125,118.14,118.105,118.135,523000001.0
2009-02-10 16:03:00,118.135,118.175,118.135,118.14,342600001.0
2009-02-10 16:04:00,118.14,118.155,118.1,118.135,428600000.0
2009-02-10 16:05:00,118.135,118.15,118.08,118.125,456200000.0
2009-02-10 16:06:00,118.14,118.195,118.135,118.16,357600000.0
2009-02-10 16:07:00,118.165,118.28,118.165,118.265,538200000.0
2009-02-10 16:08:00,118.275,118.32,118.25,118.295,325800000.0
2009-02-10 16:09:00,118.295,118.33,118.24,118.255,516400000.0
2009-02-10 16:10:00,118.255,118.295,118.245,118.265,443600001.0
2009-02-10 16:11:00,118.265,118.265,118.185,118.215,285000000.0
2009-02-10 16:12:00,118.22,118.235,118.17,118.195,398999997.0
2009-02-10 16:13:00,118.195,118.195,118.175,118.18,262600000.0
2009-02-10 16:14:00,118.185,118.2,118.185,118.19,177600000.0
2009-02-10 16:15:00,118.19,118.19,118.1,118.105,220600000.0
2009-02-10 16:16:00,118.105,118.105,118.025,118.055,287000000.0
2009-02-10 16:17:00,118.055,118.13,118.04,118.13,483800000.0
2009-02-10 16:18:00,118.13,118.22,118.125,118.215,311400000.0
2009-02-10 16:19:00,118.215,118.225,118.195,118.205,170600000.0
2009-02-10 16:20:00,118.205,118.245,118.205,118.24,300400000.0
2009-02-10 16:21:00,118.24,118.295,118.18,118.18,655700000.0
2009-02-10 16:22:00,118.18,118.24,118.165,118.24,864400001.0
2009-02-10 16:23:00,118.245,118.315,118.24,118.315,868999999.0
2009-02-10 16:24:00,118.315,118.345,118.29,118.345,791400000.0
2009-02-10 16:25:00,118.335,118.34,118.29,118.305,786400003.0
2009-02-10 16:26:00,118.305,118.315,118.295,118.305,806200004.0
2009-02-10 16:27:00,118.305,118.33,118.27,118.27,659200000.0
2009-02-10 16:28:00,118.27,118.415,118.255,118.365,1339800004.0
2009-02-10 16:29:00,118.37,118.385,118.275,118.28,623199999.0
2009-02-10 16:30:00,118.285,118.335,118.225,118.225,672399996.0
2009-02-10 16:31:00,118.24,118.26,118.225,118.255,722199997.0
2009-02-10 16:32:00,118.27,118.295,118.21,118.29,919799997.0
2009-02-10 16:33:00,118.285,118.305,118.265,118.29,1056599997.0
2009-02-10 16:34:00,118.29,118.32,118.26,118.265,887400001.0
2009-02-10 16:35:00,118.26,118.35,118.205,118.325,1381800005.0
2009-02-10 16:36:00,118.325,118.41,118.305,118.375,1137400000.0
2009-02-10 16:37:00,118.375,118.42,118.37,118.37,714799999.0
2009-02-10 16:38:00,118.365,118.385,118.295,118.325,928400000.0
2009-02-10 16:39:00,118.325,118.37,118.315,118.355,972599997.0
2009-02-10 16:40:00,118.355,118.37,118.335,118.355,507199999.0
2009-02-10 16:41:00,118.355,118.365,118.305,118.305,838800001.0
2009-02-10 16:42:00,118.305,118.38,118.285,118.38,1044800003.0
2009-02-10 16:43:00,118.38,118.385,118.305,118.355,1029599999.0
2009-02-10 16:44:00,118.355,118.515,118.31,118.325,1041199999.0
2009-02-10 16:45:00,118.315,118.465,118.315,118.385,1107799997.0
2009-02-10 16:46:00,118.39,118.44,118.375,118.39,1141200001.0
2009-02-10 16:47:00,118.395,118.495,118.395,118.46,1137000003.0
2009-02-10 16:48:00,118.46,118.52,118.45,118.495,1537400000.0
2009-02-10 16:49:00,118.49,118.5,118.415,118.44,1211799993.0
2009-02-10 16:50:00,118.44,118.59,118.43,118.575,1397000007.0
2009-02-10 16:51:00,118.57,118.595,118.5,118.59,1409999995.0
2009-02-10 16:52:00,118.59,118.645,118.495,118.535,1300200000.0
2009-02-10 16:53:00,118.535,118.62,118.51,118.54,1318400004.0
2009-02-10 16:54:00,118.545,118.58,118.49,118.5,1173599999.0
2009-02-10 16:55:00,118.5,118.565,118.43,118.44,1110399999.0
2009-02-10 16:56:00,118.435,118.44,118.34,118.355,1306800002.0
2009-02-10 16:57:00,118.355,118.455,118.335,118.455,1252400001.0
2009-02-10 16:58:00,118.455,118.47,118.405,118.435,702200006.0
2009-02-10 16:59:00,118.44,118.485,118.44,118.47,1073599998.0
2009-02-10 17:00:00,118.47,118.485,118.36,118.435,780199997.0
2009-02-10 17:01:00,118.44,118.485,118.425,118.455,1221400019.0
2009-02-10 17:02:00,118.455,118.64,118.455,118.605,1077000003.0
2009-02-10 17:03:00,118.6,118.655,118.565,118.645,1125200008.0
2009-02-10 17:04:00,118.645,118.695,118.615,118.645,966199995.0
2009-02-10 17:05:00,118.645,118.805,118.63,118.805,976799997.0
2009-02-10 17:06:00,118.805,118.92,118.805,118.905,1008799997.0
2009-02-10 17:07:00,118.905,118.915,118.81,118.825,817400003.0
2009-02-10 17:08:00,118.825,118.825,118.775,118.775,786200003.0
2009-02-10 17:09:00,118.775,118.845,118.775,118.84,902000002.0
2009-02-10 17:10:00,118.855,118.925,118.805,118.865,1096400003.0
2009-02-10 17:11:00,118.87,118.88,118.755,118.79,1350199987.0
2009-02-10 17:12:00,118.8,118.84,118.745,118.76,1294800001.0
2009-02-10 17:13:00,118.77,118.775,118.65,118.655,1080800009.0
2009-02-10 17:14:00,118.655,118.715,118.655,118.715,1056799996.0
2009-02-10 17:15:00,118.72,118.745,118.695,118.73,817000002.0
2009-02-10 17:16:00,118.725,118.78,118.72,118.77,754800000.0
2009-02-10 17:17:00,118.775,118.82,118.705,118.715,832800004.0
2009-02-10 17:18:00,118.715,118.72,118.585,118.6,1086399999.0
2009-02-10 17:19:00,118.605,118.605,118.515,118.515,830600000.0
2009-02-10 17:20:00,118.515,118.655,118.515,118.555,596600001.0
2009-02-10 17:21:00,118.555,118.555,118.39,118.39,758800002.0
2009-02-10 17:22:00,118.39,118.45,118.315,118.39,618999999.0
2009-02-10 17:23:00,118.385,118.485,118.32,118.465,496400000.0
2009-02-10 17:24:00,118.465,118.465,118.32,118.425,465800001.0
2009-02-10 17:25:00,118.43,118.45,118.375,118.44,512400000.0
2009-02-10 17:26:00,118.445,118.505,118.435,118.455,376800000.0
2009-02-10 17:27:00,118.455,118.65,118.445,118.63,549000000.0
2009-02-10 17:28:00,118.63,118.7,118.625,118.665,383400000.0
2009-02-10 17:29:00,118.67,118.75,118.66,118.68,409400000.0
2009-02-10 17:30:00,118.68,118.745,118.655,118.71,534800000.0
2009-02-10 17:31:00,118.715,118.855,118.705,118.83,960000000.0
2009-02-10 17:32:00,118.83,118.955,118.83,118.935,1060200002.0
2009-02-10 17:33:00,118.935,118.955,118.815,118.825,677100003.0
2009-02-10 17:34:00,118.83,118.89,118.82,118.885,762000000.0
2009-02-10 17:35:00,118.895,118.895,118.76,118.775,863800004.0
2009-02-10 17:36:00,118.78,118.79,118.71,118.725,1065400001.0
2009-02-10 17:37:00,118.725,118.845,118.725,118.815,965600000.0
2009-02-10 17:38:00,118.82,118.865,118.76,118.795,1162199999.0
2009-02-10 17:39:00,118.785,118.825,118.745,118.8,620999998.0
2009-02-10 17:40:00,118.8,118.855,118.74,118.845,950399997.0
2009-02-10 17:41:00,118.85,118.955,118.85,118.955,656400000.0
2009-02-10 17:42:00,118.96,119.02,118.93,118.94,744200001.0
2009-02-10 17:43:00,118.94,118.945,118.845,118.87,850999998.0
2009-02-10 17:44:00,118.87,118.88,118.77,118.775,1077800000.0
2009-02-10 17:45:00,118.775,118.89,118.765,118.845,923800000.0
2009-02-10 17:46:00,118.85,118.9,118.815,118.825,617199999.0
2009-02-10 17:47:00,118.825,118.905,118.825,118.875,708400001.0
2009-02-10 17:48:00,118.87,118.925,118.85,118.925,1220600000.0
2009-02-10 17:49:00,118.915,118.96,118.9,118.95,1117200001.0
2009-02-10 17:50:00,118.955,118.965,118.9,118.945,1290799999.0
2009-02-10 17:51:00,118.945,119.02,118.935,118.99,1316999997.0
2009-02-10 17:52:00,118.995,119.045,118.995,118.995,1246799994.0
2009-02-10 17:53:00,118.995,119.04,118.915,118.945,1242399998.0
2009-02-10 17:54:00,118.94,119.03,118.93,119.025,1155799998.0
2009-02-10 17:55:00,119.025,119.12,119.025,119.095,1296600001.0
2009-02-10 17:56:00,119.09,119.1,118.99,119.02,857200001.0
2009-02-10 17:57:00,119.02,119.02,118.975,118.985,930499999.0
2009-02-10 17:58:00,118.975,118.98,118.905,118.935,1114199998.0
2009-02-10 17:59:00,118.935,118.945,118.84,118.87,816600000.0
2009-02-10 18:00:00,118.875,119.31,118.82,119.285,770800001.0
2009-02-10 18:01:00,119.285,119.65,119.275,119.52,904400000.0
2009-02-10 18:02:00,119.52,119.52,119.015,119.03,779199998.0
2009-02-10 18:03:00,119.045,119.045,118.77,118.77,594400000.0
2009-02-10 18:04:00,118.795,118.97,118.745,118.965,466200000.0
2009-02-10 18:05:00,118.98,119.14,118.75,118.76,784000000.0
2009-02-10 18:06:00,118.765,118.765,118.255,118.255,604400001.0
2009-02-10 18:07:00,118.235,118.46,118.19,118.28,631400000.0
2009-02-10 18:08:00,118.28,118.47,118.205,118.37,579600001.0
2009-02-10 18:09:00,118.385,118.48,118.375,118.475,616400000.0
2009-02-10 18:10:00,118.49,118.525,118.325,118.335,540200000.0
2009-02-10 18:11:00,118.35,118.37,118.175,118.245,836200001.0
2009-02-10 18:12:00,118.24,118.26,117.77,117.8,650200000.0
2009-02-10 18:13:00,117.785,118.11,117.73,117.945,610400000.0
2009-02-10 18:14:00,117.945,118.18,117.905,118.17,492400000.0
2009-02-10 18:15:00,118.16,118.22,118.09,118.215,482399998.0
2009-02-10 18:16:00,118.215,118.26,118.08,118.155,795400001.0
2009-02-10 18:17:00,118.155,118.26,118.155,118.24,673000000.0
2009-02-10 18:18:00,118.25,118.265,118.145,118.225,524199998.0
2009-02-10 18:19:00,118.225,118.38,118.175,118.38,549200000.0
2009-02-10 18:20:00,118.395,118.725,118.395,118.715,650999999.0
2009-02-10 18:21:00,118.715,118.76,118.585,118.71,552999999.0
2009-02-10 18:22:00,118.71,118.805,118.62,118.62,528200000.0
2009-02-10 18:23:00,118.63,118.7,118.555,118.625,474400000.0
2009-02-10 18:24:00,118.625,118.63,118.355,118.38,486200000.0
2009-02-10 18:25:00,118.39,118.45,118.135,118.34,596600000.0
2009-02-10 18:26:00,118.325,118.47,118.275,118.315,531599997.0
2009-02-10 18:27:00,118.31,118.38,118.255,118.275,365400000.0
2009-02-10 18:28:00,118.265,118.35,118.11,118.135,610800001.0
2009-02-10 18:29:00,118.15,118.325,118.15,118.315,478599999.0
2009-02-10 18:30:00,118.305,118.305,117.96,117.96,589000001.0
2009-02-10 18:31:00,117.96,118.05,117.82,117.835,376599999.0
2009-02-10 18:32:00,117.845,118.12,117.845,118.07,377400000.0
2009-02-10 18:33:00,118.025,118.075,117.875,117.88,440800000.0
2009-02-10 18:34:00,117.88,118.025,117.715,117.715,430000000.0
2009-02-10 18:35:00,117.705,117.705,117.395,117.475,343000000.0
2009-02-10 18:36:00,117.505,117.66,117.455,117.64,354900000.0
2009-02-10 18:37:00,117.635,117.71,117.585,117.665,471200000.0
2009-02-10 18:38:00,117.65,117.665,117.435,117.515,434400000.0
2009-02-10 18:39:00,117.515,117.645,117.21,117.215,472300000.0
2009-02-10 18:40:00,117.215,117.3,117.06,117.3,418199999.0
2009-02-10 18:41:00,117.315,117.365,116.965,117.08,502400000.0
2009-02-10 18:42:00,117.07,117.15,116.9,117.1,523800000.0
2009-02-10 18:43:00,117.085,117.19,117.07,117.15,602000002.0
2009-02-10 18:44:00,117.15,117.43,117.09,117.405,611399999.0
2009-02-10 18:45:00,117.405,117.445,117.165,117.18,660200000.0
2009-02-10 18:46:00,117.19,117.41,117.19,117.27,545400000.0
2009-02-10 18:47:00,117.27,117.285,116.97,117.04,492000000.0
2009-02-10 18:48:00,117.04,117.425,117.04,117.415,619200000.0
2009-02-10 18:49:00,117.42,117.775,117.32,117.64,636400000.0
2009-02-10 18:50:00,117.645,117.645,117.415,117.5,516000000.0
2009-02-10 18:51:00,117.5,117.625,117.41,117.615,516199999.0
2009-02-10 18:52:00,117.605,117.695,117.515,117.625,384500000.0
2009-02-10 18:53:00,117.61,117.785,117.61,117.665,426600000.0
2009-02-10 18:54:00,117.665,117.685,117.575,117.65,225400000.0
2009-02-10 18:55:00,117.66,117.745,117.56,117.635,263800000.0
2009-02-10 18:56:00,117.635,117.68,117.51,117.595,370400000.0
2009-02-10 18:57:00,117.61,117.705,117.595,117.655,391600000.0
2009-02-10 18:58:00,117.65,117.65,117.355,117.45,343700000.0
2009-02-10 18:59:00,117.445,117.595,117.445,117.515,274600000.0
2009-02-10 19:00:00,117.515,117.535,117.4,117.455,532600000.0
2009-02-10 19:01:00,117.455,117.56,117.445,117.505,315000000.0
2009-02-10 19:02:00,117.505,117.615,117.505,117.535,429399999.0
2009-02-10 19:03:00,117.535,117.725,117.535,117.58,364200000.0
2009-02-10 19:04:00,117.585,117.675,117.545,117.63,383200000.0
2009-02-10 19:05:00,117.615,117.665,117.43,117.44,420600000.0
2009-02-10 19:06:00,117.44,117.495,117.4,117.495,564800000.0
2009-02-10 19:07:00,117.505,117.52,117.36,117.485,525400000.0
2009-02-10 19:08:00,117.48,117.48,117.365,117.41,429300000.0
2009-02-10 19:09:00,117.405,117.465,117.36,117.4,453400000.0
2009-02-10 19:10:00,117.395,117.58,117.395,117.58,491400000.0
2009-02-10 19:11:00,117.59,117.68,117.59,117.66,532800000.0
2009-02-10 19:12:00,117.65,117.715,117.515,117.715,569800000.0
2009-02-10 19:13:00,117.715,117.75,117.655,117.75,480400000.0
2009-02-10 19:14:00,117.745,117.765,117.67,117.695,321600000.0
2009-02-10 19:15:00,117.695,117.795,117.695,117.71,266600000.0
2009-02-10 19:16:00,117.7,117.705,117.625,117.68,423600000.0
2009-02-10 19:17:00,117.67,117.825,117.665,117.815,339200000.0
2009-02-10 19:18:00,117.825,117.875,117.765,117.86,307200000.0
2009-02-10 19:19:00,117.855,117.915,117.855,117.91,393600001.0
2009-02-10 19:20:00,117.895,117.915,117.815,117.825,289600000.0
2009-02-10 19:21:00,117.825,117.825,117.76,117.765,220000000.0
2009-02-10 19:22:00,117.765,117.865,117.755,117.865,280600000.0
2009-02-10 19:23:00,117.865,117.905,117.855,117.895,382600001.0
2009-02-10 19:24:00,117.895,117.895,117.805,117.805,208800000.0
2009-02-10 19:25:00,117.805,117.805,117.745,117.745,162800000.0
2009-02-10 19:26:00,117.745,117.84,117.745,117.765,198200000.0
2009-02-10 19:27:00,117.765,117.765,117.72,117.755,95000000.0
2009-02-10 19:28:00,117.755,117.755,117.525,117.525,255000000.0
2009-02-10 19:29:00,117.515,117.615,117.465,117.615,281000000.0
2009-02-10 19:30:00,117.62,117.62,117.505,117.52,300200000.0
2009-02-10 19:31:00,117.53,117.555,117.465,117.48,334400000.0
2009-02-10 19:32:00,117.48,117.515,117.375,117.505,208200000.0
2009-02-10 19:33:00,117.505,117.585,117.505,117.515,126400000.0
2009-02-10 19:34:00,117.505,117.625,117.505,117.625,305200000.0
2009-02-10 19:35:00,117.625,117.625,117.395,117.395,368800000.0
2009-02-10 19:36:00,117.405,117.405,117.215,117.225,443400000.0
2009-02-10 19:37:00,117.215,117.32,117.215,117.295,392200000.0
2009-02-10 19:38:00,117.295,117.345,117.275,117.345,176600000.0
2009-02-10 19:39:00,117.36,117.455,117.35,117.36,483400000.0
2009-02-10 19:40:00,117.365,117.45,117.365,117.405,408000000.0
2009-02-10 19:41:00,117.405,117.495,117.39,117.465,259200000.0
2009-02-10 19:42:00,117.465,117.465,117.345,117.4,295400000.0
2009-02-10 19:43:00,117.4,117.465,117.355,117.405,471600000.0
2009-02-10 19:44:00,117.405,117.54,117.405,117.49,599000000.0
2009-02-10 19:45:00,117.51,117.515,117.465,117.505,234200000.0
2009-02-10 19:46:00,117.505,117.505,117.445,117.445,185400000.0
2009-02-10 19:47:00,117.45,117.54,117.425,117.54,348800000.0
2009-02-10 19:48:00,117.54,117.57,117.535,117.545,313600000.0
2009-02-10 19:49:00,117.55,117.735,117.54,117.72,231200000.0
2009-02-10 19:50:00,117.72,117.815,117.715,117.8,222000000.0
2009-02-10 19:51:00,117.795,117.84,117.785,117.785,318600000.0
2009-02-10 19:52:00,117.785,117.8,117.65,117.735,411800000.0
2009-02-10 19:53:00,117.74,117.78,117.715,117.775,209000000.0
2009-02-10 19:54:00,117.775,117.785,117.695,117.695,290200000.0
2009-02-10 19:55:00,117.695,117.725,117.565,117.635,553400000.0
2009-02-10 19:56:00,117.625,117.64,117.58,117.58,413800000.0
2009-02-10 19:57:00,117.58,117.59,117.555,117.555,383000000.0
2009-02-10 19:58:00,117.56,117.565,117.435,117.46,494000000.0
2009-02-10 19:59:00,117.475,117.58,117.475,117.565,478600000.0
2009-02-10 20:00:00,117.565,117.595,117.31,117.365,390000000.0
2009-02-10 20:01:00,117.38,117.39,117.32,117.375,353000000.0
2009-02-10 20:02:00,117.37,117.425,117.325,117.425,343200000.0
2009-02-10 20:03:00,117.425,117.425,117.245,117.265,381000000.0
2009-02-10 20:04:00,117.265,117.36,117.21,117.345,475800000.0
2009-02-10 20:05:00,117.34,117.345,117.24,117.325,406600000.0
2009-02-10 20:06:00,117.325,117.415,117.295,117.375,535200000.0
2009-02-10 20:07:00,117.375,117.395,117.195,117.225,320799999.0
2009-02-10 20:08:00,117.22,117.295,117.12,117.22,388400000.0
2009-02-10 20:09:00,117.22,117.235,117.15,117.235,587400000.0
2009-02-10 20:10:00,117.235,117.295,117.08,117.11,448400000.0
2009-02-10 20:11:00,117.125,117.155,117.065,117.15,262800000.0
2009-02-10 20:12:00,117.155,117.225,117.08,117.08,174400000.0
2009-02-10 20:13:00,117.085,117.265,117.075,117.245,252800000.0
2009-02-10 20:14:00,117.26,117.275,117.16,117.265,340400000.0
2009-02-10 20:15:00,117.265,117.265,117.15,117.15,147000000.0
2009-02-10 20:16:00,117.155,117.195,117.135,117.145,257800000.0
2009-02-10 20:17:00,117.135,117.195,117.125,117.145,219400000.0
2009-02-10 20:18:00,117.145,117.205,117.14,117.185,228400000.0
2009-02-10 20:19:00,117.185,117.19,116.925,116.93,478400000.0
2009-02-10 20:20:00,116.925,116.945,116.755,116.805,510200000.0
2009-02-10 20:21:00,116.805,116.89,116.645,116.645,291400000.0
2009-02-10 20:22:00,116.645,116.645,116.405,116.555,446700000.0
2009-02-10 20:23:00,116.57,116.615,116.55,116.615,198800000.0
2009-02-10 20:24:00,116.615,116.73,116.61,116.645,223400000.0
2009-02-10 20:25:00,116.655,116.73,116.565,116.565,258000000.0
2009-02-10 20:26:00,116.555,116.555,116.31,116.485,484800000.0
2009-02-10 20:27:00,116.485,116.665,116.46,116.525,421900000.0
2009-02-10 20:28:00,116.53,116.585,116.48,116.515,168200000.0
2009-02-10 20:29:00,116.505,116.645,116.485,116.525,285000000.0
2009-02-10 20:30:00,116.52,116.535,116.4,116.5,560600000.0
2009-02-10 20:31:00,116.505,116.53,116.42,116.445,414800000.0
2009-02-10 20:32:00,116.435,116.465,116.415,116.44,480400000.0
2009-02-10 20:33:00,116.44,116.525,116.385,116.515,470800000.0
2009-02-10 20:34:00,116.5,116.645,116.46,116.645,324400000.0
2009-02-10 20:35:00,116.645,116.655,116.53,116.54,423200000.0
2009-02-10 20:36:00,116.535,116.595,116.495,116.585,336200000.0
2009-02-10 20:37:00,116.585,116.6,116.48,116.565,333200000.0
2009-02-10 20:38:00,116.575,116.575,116.495,116.53,329000000.0
2009-02-10 20:39:00,116.525,116.605,116.475,116.54,503800001.0
2009-02-10 20:40:00,116.54,116.56,116.495,116.535,553600000.0
2009-02-10 20:41:00,116.55,116.565,116.5,116.535,504800000.0
2009-02-10 20:42:00,116.53,116.58,116.525,116.58,339800000.0
2009-02-10 20:43:00,116.58,116.715,116.58,116.66,592800000.0
2009-02-10 20:44:00,116.67,116.735,116.65,116.7,370600000.0
2009-02-10 20:45:00,116.7,116.715,116.625,116.655,383400000.0
2009-02-10 20:46:00,116.655,116.665,116.505,116.525,427400000.0
2009-02-10 20:47:00,116.525,116.58,116.485,116.545,328000000.0
2009-02-10 20:48:00,116.545,116.595,116.5,116.515,477200000.0
2009-02-10 20:49:00,116.515,116.605,116.495,116.6,400600000.0
2009-02-10 20:50:00,116.6,116.64,116.545,116.595,384600000.0
2009-02-10 20:51:00,116.58,116.63,116.535,116.62,465200001.0
2009-02-10 20:52:00,116.62,116.62,116.565,116.61,457000000.0
2009-02-10 20:53:00,116.61,116.655,116.595,116.605,493199998.0
2009-02-10 20:54:00,116.595,116.61,116.495,116.495,473800001.0
2009-02-10 20:55:00,116.495,116.57,116.495,116.55,354400000.0
2009-02-10 20:56:00,116.555,116.575,116.49,116.54,260000000.0
2009-02-10 20:57:00,116.55,116.595,116.485,116.495,387800000.0
2009-02-10 20:58:00,116.495,116.565,116.495,116.565,281000000.0
2009-02-10 20:59:00,116.565,116.565,116.485,116.505,104000000.0
2009-02-10 21:00:00,116.505,116.505,116.355,116.37,517700000.0
2009-02-10 21:01:00,116.37,116.43,116.36,116.39,157800000.0
2009-02-10 21:02:00,116.385,116.415,116.34,116.35,258600000.0
2009-02-10 21:03:00,116.365,116.48,116.345,116.475,172400000.0
2009-02-10 21:04:00,116.475,116.605,116.475,116.505,450600000.0
2009-02-10 21:05:00,116.505,116.525,116.445,116.445,232800000.0
2009-02-10 21:06:00,116.45,116.53,116.415,116.505,454400000.0
2009-02-10 21:07:00,116.505,116.515,116.445,116.445,213600000.0
2009-02-10 21:08:00,116.455,116.495,116.4,116.445,346399999.0
2009-02-10 21:09:00,116.445,116.465,116.43,116.43,122000000.0
2009-02-10 21:10:00,116.435,116.46,116.335,116.355,392400000.0
2009-02-10 21:11:00,116.355,116.465,116.35,116.445,337600000.0
2009-02-10 21:12:00,116.445,116.445,116.35,116.37,379400000.0
2009-02-10 21:13:00,116.37,116.405,116.365,116.395,124000000.0
2009-02-10 21:14:00,116.395,116.44,116.365,116.395,150600000.0
2009-02-10 21:15:00,116.395,116.435,116.31,116.415,253200000.0
2009-02-10 21:16:00,116.415,116.435,116.355,116.375,180800000.0
2009-02-10 21:17:00,116.375,116.425,116.375,116.405,557200000.0
2009-02-10 21:18:00,116.405,116.405,116.35,116.385,386800000.0
2009-02-10 21:19:00,116.385,116.425,116.345,116.41,370400000.0
2009-02-10 21:20:00,116.405,116.435,116.28,116.28,270700000.0
2009-02-10 21:21:00,116.29,116.29,116.075,116.115,420400000.0
2009-02-10 21:22:00,116.12,116.12,116.035,116.1,357400000.0
2009-02-10 21:23:00,116.1,116.155,116.02,116.02,323400000.0
2009-02-10 21:24:00,116.0,116.085,115.92,116.085,597800000.0
2009-02-10 21:25:00,116.085,116.095,116.025,116.045,574199999.0
2009-02-10 21:26:00,116.045,116.045,115.965,115.995,440600000.0
2009-02-10 21:27:00,116.0,116.055,115.97,116.045,359600000.0
2009-02-10 21:28:00,116.04,116.045,115.895,115.905,585400000.0
2009-02-10 21:29:00,115.905,115.98,115.845,115.95,438800000.0
2009-02-10 21:30:00,115.945,115.945,115.84,115.84,367400000.0
2009-02-10 21:31:00,115.84,115.86,115.72,115.735,597000000.0
2009-02-10 21:32:00,115.75,115.895,115.74,115.885,420800000.0
2009-02-10 21:33:00,115.885,115.975,115.875,115.935,313100000.0
2009-02-10 21:34:00,115.935,116.085,115.935,115.985,409200000.0
2009-02-10 21:35:00,115.985,116.005,115.955,116.0,474400000.0
2009-02-10 21:36:00,115.99,116.075,115.99,116.055,488400000.0
2009-02-10 21:37:00,116.055,116.09,116.03,116.07,611400001.0
2009-02-10 21:38:00,116.085,116.085,116.01,116.065,467600000.0
2009-02-10 21:39:00,116.06,116.175,116.06,116.135,508200000.0
2009-02-10 21:40:00,116.14,116.24,116.125,116.2,429400000.0
2009-02-10 21:41:00,116.195,116.205,116.155,116.155,682800000.0
2009-02-10 21:42:00,116.155,116.285,116.155,116.275,268200000.0
2009-02-10 21:43:00,116.275,116.275,116.195,116.22,363600000.0
2009-02-10 21:44:00,116.215,116.27,116.185,116.21,222200000.0
2009-02-10 21:45:00,116.2,116.225,116.19,116.215,99600000.0
2009-02-10 21:46:00,116.215,116.255,116.21,116.245,396000000.0
2009-02-10 21:47:00,116.245,116.335,116.225,116.335,213000000.0
2009-02-10 21:48:00,116.325,116.37,116.27,116.33,699600000.0
2009-02-10 21:49:00,116.325,116.375,116.27,116.27,706400001.0
2009-02-10 21:50:00,116.26,116.275,116.14,116.16,561800002.0
2009-02-10 21:51:00,116.17,116.18,116.135,116.145,576200000.0
2009-02-10 21:52:00,116.155,116.245,116.145,116.215,550600000.0
2009-02-10 21:53:00,116.21,116.255,116.195,116.2,310800000.0
2009-02-10 21:54:00,116.205,116.21,116.09,116.125,642000000.0
2009-02-10 21:55:00,116.125,116.285,116.115,116.24,729600000.0
2009-02-10 21:56:00,116.24,116.335,116.225,116.33,659600000.0
2009-02-10 21:57:00,116.315,116.345,116.135,116.14,848400000.0
2009-02-10 21:58:00,116.14,116.165,116.095,116.135,341800000.0
2009-02-10 21:59:00,116.135,116.135,116.0,116.025,531200000.0
2009-02-10 22:00:00,116.025,116.27,116.025,116.24,600000000.0
2009-02-10 22:01:00,116.255,116.395,116.245,116.395,509600000.0
2009-02-10 22:02:00,116.395,116.405,116.335,116.335,250600000.0
2009-02-10 22:03:00,116.35,116.37,116.255,116.295,421000000.0
2009-02-10 22:04:00,116.285,116.315,116.27,116.3,413400000.0
2009-02-10 22:05:00,116.295,116.31,116.22,116.26,477199999.0
2009-02-10 22:06:00,116.265,116.3,116.21,116.225,560000000.0
2009-02-10 22:07:00,116.23,116.315,116.215,116.315,302600000.0
2009-02-10 22:08:00,116.31,116.33,116.22,116.33,335400000.0
2009-02-10 22:09:00,116.335,116.37,116.285,116.3,301800000.0
2009-02-10 22:10:00,116.305,116.325,116.265,116.32,521000000.0
2009-02-10 22:11:00,116.32,116.325,116.245,116.26,398400000.0
2009-02-10 22:12:00,116.27,116.27,116.105,116.15,605600001.0
2009-02-10 22:13:00,116.15,116.24,116.135,116.225,686000000.0
2009-02-10 22:14:00,116.225,116.25,116.14,116.16,492400000.0
2009-02-10 22:15:00,116.17,116.245,116.145,116.145,533399999.0
2009-02-10 22:16:00,116.145,116.25,116.145,116.23,428600000.0
2009-02-10 22:17:00,116.23,116.28,116.14,116.14,328600000.0
2009-02-10 22:18:00,116.145,116.15,116.075,116.15,761200000.0
2009-02-10 22:19:00,116.14,116.18,116.125,116.17,549200000.0
2009-02-10 22:20:00,116.155,116.175,116.075,116.095,445000000.0
2009-02-10 22:21:00,116.095,116.1,116.035,116.055,668200002.0
2009-02-10 22:22:00,116.055,116.06,116.005,116.02,780000001.0
2009-02-10 22:23:00,116.02,116.065,116.02,116.05,689400000.0
2009-02-10 22:24:00,116.06,116.07,115.965,116.07,371800000.0
2009-02-10 22:25:00,116.08,116.13,116.045,116.12,351200000.0
2009-02-10 22:26:00,116.12,116.17,116.06,116.075,644800000.0
2009-02-10 22:27:00,116.06,116.085,116.045,116.075,136200000.0
2009-02-10 22:28:00,116.075,116.2,116.06,116.165,308800000.0
2009-02-10 22:29:00,116.165,116.17,116.04,116.06,617800000.0
2009-02-10 22:30:00,116.06,116.1,116.035,116.09,473400000.0
2009-02-10 22:31:00,116.09,116.13,116.05,116.115,319800000.0
2009-02-10 22:32:00,116.11,116.155,116.07,116.1,312000000.0
2009-02-10 22:33:00,116.1,116.115,116.065,116.115,314400000.0
2009-02-10 22:34:00,116.115,116.27,116.11,116.165,392800000.0
2009-02-10 22:35:00,116.165,116.205,116.095,116.095,290200000.0
2009-02-10 22:36:00,116.095,116.115,116.025,116.03,228600000.0
2009-02-10 22:37:00,116.035,116.115,116.035,116.095,272600000.0
2009-02-10 22:38:00,116.095,116.105,116.065,116.085,113000000.0
2009-02-10 22:39:00,116.085,116.105,116.03,116.055,173200000.0
2009-02-10 22:40:00,116.055,116.085,115.94,116.045,254200000.0
2009-02-10 22:41:00,116.045,116.065,116.005,116.025,300400000.0
2009-02-10 22:42:00,116.025,116.1,116.01,116.085,200800000.0
2009-02-10 22:43:00,116.085,116.135,116.085,116.095,125000000.0
2009-02-10 22:44:00,116.095,116.165,116.055,116.155,137600000.0
2009-02-10 22:45:00,116.155,116.175,116.125,116.145,84400000.0
2009-02-10 22:46:00,116.155,116.255,116.145,116.255,144000000.0
2009-02-10 22:47:00,116.255,116.335,116.255,116.32,117600000.0
2009-02-10 22:48:00,116.325,116.355,116.225,116.345,263600000.0
2009-02-10 22:49:00,116.345,116.365,116.235,116.245,215400000.0
2009-02-10 22:50:00,116.245,116.245,116.165,116.225,235600000.0
2009-02-10 22:51:00,116.225,116.385,116.215,116.385,303200000.0
2009-02-10 22:52:00,116.385,116.385,116.21,116.21,743399998.0
2009-02-10 22:53:00,116.205,116.265,116.205,116.25,324400000.0
2009-02-10 22:54:00,116.265,116.3,116.235,116.27,483000000.0
2009-02-10 22:55:00,116.275,116.285,116.235,116.245,396400000.0
2009-02-10 22:56:00,116.245,116.29,116.245,116.28,173400000.0
2009-02-10 22:57:00,116.275,116.32,116.24,116.255,533599998.0
2009-02-10 22:58:00,116.25,116.295,116.25,116.295,589200001.0
2009-02-10 22:59:00,116.3,116.345,116.285,116.305,425600000.0
2009-02-10 23:00:00,116.3,116.325,116.295,116.325,438800000.0
2009-02-10 23:01:00,116.325,116.355,116.325,116.335,39200000.0
2009-02-10 23:02:00,116.345,116.39,116.33,116.36,278600000.0
2009-02-10 23:03:00,116.365,116.46,116.36,116.46,514600000.0
2009-02-10 23:04:00,116.455,116.455,116.435,116.445,344400000.0
2009-02-10 23:05:00,116.445,116.46,116.41,116.41,405000000.0
2009-02-10 23:06:00,116.41,116.435,116.405,116.42,330400000.0
2009-02-10 23:07:00,116.42,116.425,116.415,116.42,57000000.0
2009-02-10 23:08:00,116.425,116.5,116.42,116.465,329600000.0
2009-02-10 23:09:00,116.47,116.505,116.47,116.49,333400000.0
2009-02-10 23:10:00,116.49,116.505,116.465,116.47,250600000.0
2009-02-10 23:11:00,116.465,116.49,116.465,116.465,175200000.0
2009-02-10 23:12:00,116.465,116.47,116.465,116.465,78000001.0
2009-02-10 23:13:00,116.47,116.47,116.45,116.455,107600000.0
2009-02-10 23:14:00,116.46,116.475,116.445,116.475,161800000.0
2009-02-10 23:15:00,116.485,116.485,116.455,116.46,273400000.0
2009-02-10 23:16:00,116.47,116.48,116.425,116.45,207200000.0
2009-02-10 23:17:00,116.445,116.455,116.4,116.415,289000000.0
2009-02-10 23:18:00,116.415,116.44,116.415,116.425,115200000.0
2009-02-10 23:19:00,116.43,116.48,116.43,116.445,248400000.0
2009-02-10 23:20:00,116.46,116.465,116.44,116.45,19200000.0
2009-02-10 23:21:00,116.46,116.465,116.455,116.455,16400000.0
2009-02-10 23:22:00,116.465,116.465,116.445,116.45,162000000.0
2009-02-10 23:23:00,116.45,116.455,116.44,116.455,89800000.0
2009-02-10 23:24:00,116.465,116.49,116.455,116.48,275200000.0
2009-02-10 23:25:00,116.475,116.505,116.475,116.505,109200000.0
2009-02-10 23:26:00,116.495,116.515,116.48,116.49,152000000.0
2009-02-10 23:27:00,116.49,116.49,116.47,116.47,313800004.0
2009-02-10 23:28:00,116.47,116.5,116.47,116.485,161400000.0
2009-02-10 23:29:00,116.485,116.505,116.47,116.48,309600000.0
2009-02-10 23:30:00,116.47,116.505,116.47,116.505,181800001.0
2009-02-10 23:31:00,116.505,116.525,116.49,116.525,204600001.0
2009-02-10 23:32:00,116.52,116.535,116.515,116.535,219999999.0
2009-02-10 23:33:00,116.55,116.55,116.52,116.535,58000000.0
2009-02-10 23:34:00,116.535,116.64,116.535,116.62,377400000.0
2009-02-10 23:35:00,116.625,116.65,116.61,116.625,343200000.0
2009-02-10 23:36:00,116.62,116.645,116.59,116.63,386000000.0
2009-02-10 23:37:00,116.635,116.64,116.62,116.64,216400000.0
2009-02-10 23:38:00,116.635,116.655,116.635,116.645,241600001.0
2009-02-10 23:39:00,116.645,116.655,116.645,116.645,334000001.0
2009-02-10 23:40:00,116.645,116.685,116.64,116.685,300000000.0
2009-02-10 23:41:00,116.685,116.705,116.66,116.69,338399999.0
2009-02-10 23:42:00,116.69,116.75,116.69,116.72,435999996.0
2009-02-10 23:43:00,116.72,116.72,116.69,116.705,472399997.0
2009-02-10 23:44:00,116.72,116.72,116.685,116.715,214000000.0
2009-02-10 23:45:00,116.715,116.76,116.71,116.755,460799998.0
2009-02-10 23:46:00,116.755,116.87,116.755,116.86,516399999.0
2009-02-10 23:47:00,116.86,116.87,116.825,116.865,338399998.0
2009-02-10 23:48:00,116.875,116.965,116.845,116.845,721600001.0
2009-02-10 23:49:00,116.845,116.88,116.82,116.88,521800002.0
2009-02-10 23:50:00,116.88,116.915,116.855,116.86,513200000.0
2009-02-10 23:51:00,116.86,116.875,116.855,116.87,158600000.0
2009-02-10 23:52:00,116.87,116.875,116.84,116.875,216000000.0
2009-02-10 23:53:00,116.875,116.88,116.835,116.845,252200000.0
2009-02-10 23:54:00,116.85,116.85,116.76,116.785,469400000.0
2009-02-10 23:55:00,116.79,116.81,116.785,116.8,224599998.0
2009-02-10 23:56:00,116.805,116.83,116.78,116.805,385600000.0
2009-02-10 23:57:00,116.81,116.845,116.795,116.835,295800000.0
2009-02-10 23:58:00,116.835,116.84,116.8,116.805,251600000.0
2009-02-10 23:59:00,116.825,116.835,116.775,116.805,293600000.0
2009-02-11 00:00:00,116.8,116.815,116.72,116.725,406600000.0
2009-02-11 00:01:00,116.735,116.765,116.73,116.745,250000000.0
2009-02-11 00:02:00,116.75,116.755,116.68,116.685,256400000.0
2009-02-11 00:03:00,116.69,116.7,116.61,116.68,246800000.0
2009-02-11 00:04:00,116.665,116.67,116.63,116.635,113200000.0
2009-02-11 00:05:00,116.65,116.705,116.65,116.685,155400000.0
2009-02-11 00:06:00,116.68,116.7,116.635,116.65,111000000.0
2009-02-11 00:07:00,116.65,116.695,116.615,116.64,295999999.0
2009-02-11 00:08:00,116.64,116.74,116.64,116.72,119400000.0
2009-02-11 00:09:00,116.71,116.755,116.68,116.755,63800000.0
2009-02-11 00:10:00,116.74,116.74,116.72,116.735,53200000.0
2009-02-11 00:11:00,116.74,116.805,116.72,116.745,135200000.0
2009-02-11 00:12:00,116.745,116.745,116.72,116.72,86600000.0
2009-02-11 00:13:00,116.73,116.745,116.705,116.73,133400000.0
2009-02-11 00:14:00,116.73,116.755,116.635,116.655,172500000.0
2009-02-11 00:15:00,116.655,116.655,116.615,116.625,73600000.0
2009-02-11 00:16:00,116.625,116.65,116.58,116.58,216400000.0
2009-02-11 00:17:00,116.58,116.6,116.53,116.57,163200000.0
2009-02-11 00:18:00,116.565,116.565,116.55,116.555,180400000.0
2009-02-11 00:19:00,116.55,116.555,116.54,116.55,238200001.0
2009-02-11 00:20:00,116.555,116.555,116.54,116.54,24800000.0
2009-02-11 00:21:00,116.54,116.55,116.475,116.48,144600000.0
2009-02-11 00:22:00,116.49,116.515,116.48,116.49,137800000.0
2009-02-11 00:23:00,116.495,116.52,116.49,116.51,112600000.0
2009-02-11 00:24:00,116.51,116.515,116.505,116.505,172600000.0
2009-02-11 00:25:00,116.51,116.51,116.5,116.5,155000000.0
2009-02-11 00:26:00,116.5,116.5,116.465,116.47,38000000.0
2009-02-11 00:27:00,116.475,116.475,116.475,116.475,2800000.0
2009-02-11 00:28:00,116.49,116.49,116.49,116.49,8400000.0
2009-02-11 00:29:00,116.49,116.49,116.46,116.49,88200000.0
2009-02-11 00:30:00,116.49,116.495,116.435,116.49,55600000.0
2009-02-11 00:31:00,116.485,116.525,116.48,116.5,51000000.0
2009-02-11 00:32:00,116.5,116.535,116.48,116.535,77800000.0
2009-02-11 00:33:00,116.545,116.63,116.52,116.63,155600000.0
2009-02-11 00:34:00,116.645,116.65,116.6,116.65,216000000.0
2009-02-11 00:35:00,116.65,116.65,116.57,116.585,160700001.0
2009-02-11 00:36:00,116.585,116.65,116.585,116.65,196600000.0
2009-02-11 00:37:00,116.645,116.645,116.64,116.64,18000000.0
2009-02-11 00:38:00,116.635,116.64,116.61,116.64,93800000.0
2009-02-11 00:39:00,116.64,116.655,116.62,116.655,50400000.0
2009-02-11 00:40:00,116.655,116.665,116.645,116.665,83200000.0
2009-02-11 00:41:00,116.665,116.665,116.585,116.6,132200000.0
2009-02-11 00:42:00,116.6,116.62,116.6,116.605,108800000.0
2009-02-11 00:43:00,116.615,116.665,116.615,116.665,73200000.0
2009-02-11 00:44:00,116.67,116.675,116.625,116.625,198800000.0
2009-02-11 00:45:00,116.625,116.625,116.57,116.57,153200000.0
2009-02-11 00:46:00,116.58,116.595,116.525,116.585,167400000.0
2009-02-11 00:47:00,116.59,116.62,116.56,116.58,74400000.0
2009-02-11 00:48:00,116.58,116.58,116.57,116.57,10400000.0
2009-02-11 00:49:00,116.575,116.615,116.55,116.55,135600000.0
2009-02-11 00:50:00,116.565,116.595,116.555,116.575,115200000.0
2009-02-11 00:51:00,116.565,116.565,116.55,116.555,60800000.0
2009-02-11 00:52:00,116.555,116.58,116.555,116.58,16800000.0
2009-02-11 00:53:00,116.585,116.615,116.535,116.59,168800000.0
2009-02-11 00:54:00,116.595,116.595,116.595,116.595,2800000.0
2009-02-11 00:55:00,116.605,116.605,116.6,116.6,5600000.0
2009-02-11 00:56:00,116.75,116.76,116.75,116.76,16800000.0
2009-02-11 00:57:00,116.595,116.605,116.595,116.605,16800000.0
2009-02-11 00:58:00,116.605,116.605,116.58,116.58,24600000.0
2009-02-11 00:59:00,116.58,116.595,116.575,116.58,213800000.0
2009-02-11 01:00:00,116.58,116.625,116.57,116.625,253800000.0
2009-02-11 01:01:00,116.625,116.73,116.625,116.69,447800000.0
2009-02-11 01:02:00,116.71,116.72,116.67,116.7,576600000.0
2009-02-11 01:03:00,116.7,116.735,116.685,116.69,382600003.0
2009-02-11 01:04:00,116.69,116.745,116.69,116.745,193800000.0
2009-02-11 01:05:00,116.74,116.77,116.72,116.725,418199998.0
2009-02-11 01:06:00,116.725,116.74,116.71,116.735,102000000.0
2009-02-11 01:07:00,116.73,116.735,116.715,116.73,97000000.0
2009-02-11 01:08:00,116.745,116.765,116.725,116.76,262200000.0
2009-02-11 01:09:00,116.76,116.805,116.735,116.76,218000000.0
2009-02-11 01:10:00,116.755,116.8,116.755,116.78,175400000.0
2009-02-11 01:11:00,116.78,116.835,116.78,116.82,212000000.0
2009-02-11 01:12:00,116.82,116.825,116.82,116.825,109800000.0
2009-02-11 01:13:00,116.82,116.835,116.79,116.815,187400000.0
2009-02-11 01:14:00,116.815,116.815,116.805,116.805,128800000.0
2009-02-11 01:15:00,116.805,116.83,116.74,116.74,265600001.0
2009-02-11 01:16:00,116.755,116.775,116.755,116.76,180600001.0
2009-02-11 01:17:00,116.76,116.78,116.705,116.715,403800001.0
2009-02-11 01:18:00,116.72,116.73,116.705,116.73,124800001.0
2009-02-11 01:19:00,116.72,116.735,116.71,116.71,173600000.0
2009-02-11 01:20:00,116.715,116.725,116.705,116.71,189600000.0
2009-02-11 01:21:00,116.725,116.73,116.705,116.715,122800000.0
2009-02-11 01:22:00,116.71,116.73,116.68,116.705,270600000.0
2009-02-11 01:23:00,116.71,116.725,116.71,116.725,82800000.0
2009-02-11 01:24:00,116.725,116.725,116.7,116.725,109400000.0
2009-02-11 01:25:00,116.73,116.78,116.725,116.78,279400000.0
2009-02-11 01:26:00,116.785,116.805,116.755,116.755,240000000.0
2009-02-11 01:27:00,116.76,116.785,116.755,116.78,142000000.0
2009-02-11 01:28:00,116.78,116.805,116.78,116.795,146000001.0
2009-02-11 01:29:00,116.795,116.825,116.775,116.825,287600000.0
2009-02-11 01:30:00,116.82,116.835,116.805,116.815,211800000.0
2009-02-11 01:31:00,116.805,116.84,116.805,116.84,113000001.0
2009-02-11 01:32:00,116.85,116.85,116.835,116.845,108200000.0
2009-02-11 01:33:00,116.855,116.855,116.85,116.855,23000000.0
2009-02-11 01:34:00,116.85,116.85,116.805,116.805,164400001.0
2009-02-11 01:35:00,116.8,116.82,116.785,116.79,244600002.0
2009-02-11 01:36:00,116.79,116.79,116.785,116.785,48200000.0
2009-02-11 01:37:00,116.785,116.795,116.775,116.78,110800000.0
2009-02-11 01:38:00,116.78,116.81,116.775,116.78,143600000.0
2009-02-11 01:39:00,116.785,116.79,116.72,116.73,128000001.0
2009-02-11 01:40:00,116.735,116.77,116.735,116.77,70600000.0
2009-02-11 01:41:00,116.77,116.8,116.755,116.76,80000000.0
2009-02-11 01:42:00,116.755,116.765,116.725,116.725,69800000.0
2009-02-11 01:43:00,116.725,116.725,116.605,116.615,280000001.0
2009-02-11 01:44:00,116.63,116.65,116.61,116.62,327800001.0
2009-02-11 01:45:00,116.625,116.655,116.61,116.655,238800003.0
2009-02-11 01:46:00,116.67,116.67,116.67,116.67,123200000.0
2009-02-11 01:47:00,116.67,116.68,116.67,116.68,179400000.0
2009-02-11 01:48:00,116.68,116.75,116.68,116.735,377200004.0
2009-02-11 01:49:00,116.735,116.735,116.7,116.7,103400000.0
2009-02-11 01:50:00,116.7,116.7,116.7,116.7,6600000.0
2009-02-11 01:51:00,116.7,116.7,116.7,116.7,42800000.0
2009-02-11 01:52:00,116.7,116.73,116.7,116.705,150200000.0
2009-02-11 01:53:00,116.72,116.775,116.705,116.77,425400000.0
2009-02-11 01:54:00,116.78,116.805,116.78,116.79,156400000.0
2009-02-11 01:55:00,116.795,116.8,116.765,116.77,158000000.0
2009-02-11 01:56:00,116.77,116.77,116.77,116.77,48000000.0
2009-02-11 01:57:00,116.77,116.77,116.77,116.77,26200000.0
2009-02-11 01:58:00,116.77,116.775,116.77,116.77,28000000.0
2009-02-11 01:59:00,116.77,116.77,116.765,116.765,57200000.0
2009-02-11 02:00:00,116.77,116.82,116.71,116.785,289200000.0
2009-02-11 02:01:00,116.795,116.81,116.76,116.765,187000000.0
2009-02-11 02:02:00,116.765,116.775,116.705,116.765,439599998.0
2009-02-11 02:03:00,116.78,116.95,116.78,116.935,309600000.0
2009-02-11 02:04:00,116.94,116.965,116.935,116.95,247000000.0
2009-02-11 02:05:00,116.95,116.97,116.93,116.93,179799999.0
2009-02-11 02:06:00,116.93,116.96,116.88,116.88,311600000.0
2009-02-11 02:07:00,116.88,116.88,116.795,116.8,492999999.0
2009-02-11 02:08:00,116.81,116.855,116.805,116.855,242200000.0
2009-02-11 02:09:00,116.855,116.855,116.845,116.845,100200000.0
2009-02-11 02:10:00,116.845,116.855,116.84,116.84,57800000.0
2009-02-11 02:11:00,116.84,116.875,116.825,116.85,136600000.0
2009-02-11 02:12:00,116.87,116.9,116.855,116.9,130000000.0
2009-02-11 02:13:00,116.905,116.91,116.885,116.885,128200000.0
2009-02-11 02:14:00,116.885,116.9,116.775,116.79,489799999.0
2009-02-11 02:15:00,116.79,116.8,116.755,116.79,168800000.0
2009-02-11 02:16:00,116.79,116.79,116.715,116.735,382000000.0
2009-02-11 02:17:00,116.745,116.78,116.735,116.78,227000000.0
2009-02-11 02:18:00,116.79,116.79,116.77,116.775,99600000.0
2009-02-11 02:19:00,116.775,116.775,116.745,116.745,125400000.0
2009-02-11 02:20:00,116.755,116.77,116.745,116.75,130400000.0
2009-02-11 02:21:00,116.75,116.75,116.71,116.71,275200000.0
2009-02-11 02:22:00,116.715,116.735,116.705,116.705,33600000.0
2009-02-11 02:23:00,116.705,116.725,116.705,116.715,89800000.0
2009-02-11 02:24:00,116.715,116.755,116.705,116.725,85400000.0
2009-02-11 02:25:00,116.725,116.725,116.725,116.725,15600000.0
2009-02-11 02:26:00,116.73,116.745,116.725,116.745,112000000.0
2009-02-11 02:27:00,116.745,116.765,116.745,116.75,135400000.0
2009-02-11 02:28:00,116.75,116.775,116.75,116.775,36000000.0
2009-02-11 02:29:00,116.785,116.81,116.775,116.775,61800000.0
2009-02-11 02:30:00,116.775,116.795,116.765,116.785,91800000.0
2009-02-11 02:31:00,116.785,116.905,116.78,116.895,317800000.0
2009-02-11 02:32:00,116.895,116.91,116.85,116.865,242000000.0
2009-02-11 02:33:00,116.87,116.875,116.78,116.79,317400000.0
2009-02-11 02:34:00,116.785,116.815,116.76,116.76,267999999.0
2009-02-11 02:35:00,116.76,116.78,116.725,116.73,260800000.0
2009-02-11 02:36:00,116.73,116.735,116.72,116.73,115200000.0
2009-02-11 02:37:00,116.73,116.735,116.7,116.715,255000000.0
2009-02-11 02:38:00,116.715,116.735,116.655,116.655,308000000.0
2009-02-11 02:39:00,116.655,116.655,116.635,116.65,120400000.0
2009-02-11 02:40:00,116.65,116.655,116.625,116.635,126200000.0
2009-02-11 02:41:00,116.635,116.65,116.635,116.65,79400000.0
2009-02-11 02:42:00,116.635,116.635,116.62,116.625,131000000.0
2009-02-11 02:43:00,116.62,116.62,116.42,116.43,556200000.0
2009-02-11 02:44:00,116.43,116.445,116.365,116.4,406600000.0
2009-02-11 02:45:00,116.4,116.47,116.4,116.465,301600000.0
2009-02-11 02:46:00,116.465,116.47,116.415,116.44,411999999.0
2009-02-11 02:47:00,116.445,116.45,116.37,116.37,172000000.0
2009-02-11 02:48:00,116.37,116.37,116.335,116.36,167400000.0
2009-02-11 02:49:00,116.36,116.4,116.36,116.39,173800000.0
2009-02-11 02:50:00,116.395,116.425,116.39,116.42,194200000.0
2009-02-11 02:51:00,116.42,116.42,116.37,116.37,197800000.0
2009-02-11 02:52:00,116.365,116.415,116.365,116.415,210600000.0
2009-02-11 02:53:00,116.415,116.49,116.415,116.475,267000000.0
2009-02-11 02:54:00,116.475,116.515,116.475,116.5,188800000.0
2009-02-11 02:55:00,116.505,116.53,116.495,116.53,121800000.0
2009-02-11 02:56:00,116.535,116.54,116.525,116.53,178800000.0
2009-02-11 02:57:00,116.52,116.53,116.5,116.515,75000000.0
2009-02-11 02:58:00,116.525,116.535,116.52,116.53,85600000.0
2009-02-11 02:59:00,116.53,116.53,116.48,116.49,272100000.0
2009-02-11 03:00:00,116.49,116.49,116.43,116.435,250800000.0
2009-02-11 03:01:00,116.435,116.445,116.42,116.43,150999999.0
2009-02-11 03:02:00,116.43,116.445,116.42,116.445,174399998.0
2009-02-11 03:03:00,116.445,116.495,116.445,116.475,121600000.0
2009-02-11 03:04:00,116.485,116.52,116.48,116.51,152600000.0
2009-02-11 03:05:00,116.51,116.51,116.43,116.47,286400001.0
2009-02-11 03:06:00,116.47,116.47,116.47,116.47,8800000.0
2009-02-11 03:07:00,116.46,116.46,116.345,116.37,490600000.0
2009-02-11 03:08:00,116.37,116.375,116.29,116.32,408200000.0
2009-02-11 03:09:00,116.33,116.37,116.33,116.355,318200000.0
2009-02-11 03:10:00,116.35,116.355,116.335,116.35,227800000.0
2009-02-11 03:11:00,116.35,116.355,116.35,116.35,57800000.0
2009-02-11 03:12:00,116.35,116.355,116.35,116.355,116000000.0
2009-02-11 03:13:00,116.35,116.355,116.285,116.3,199000000.0
2009-02-11 03:14:00,116.3,116.34,116.3,116.325,184400000.0
2009-02-11 03:15:00,116.325,116.355,116.32,116.355,193800000.0
2009-02-11 03:16:00,116.365,116.37,116.335,116.365,152600000.0
2009-02-11 03:17:00,116.355,116.355,116.315,116.32,139200000.0
2009-02-11 03:18:00,116.31,116.31,116.25,116.25,405799998.0
2009-02-11 03:19:00,116.25,116.27,116.24,116.27,282000000.0
2009-02-11 03:20:00,116.26,116.31,116.235,116.24,370599999.0
2009-02-11 03:21:00,116.24,116.255,116.15,116.165,413000000.0
2009-02-11 03:22:00,116.17,116.19,116.13,116.13,242800000.0
2009-02-11 03:23:00,116.13,116.185,116.125,116.175,356000000.0
2009-02-11 03:24:00,116.175,116.18,116.15,116.18,226000000.0
2009-02-11 03:25:00,116.18,116.23,116.175,116.23,159800000.0
2009-02-11 03:26:00,116.23,116.28,116.215,116.28,290600000.0
2009-02-11 03:27:00,116.285,116.305,116.245,116.245,128200000.0
2009-02-11 03:28:00,116.25,116.27,116.235,116.26,238000000.0
2009-02-11 03:29:00,116.26,116.35,116.26,116.3,236800000.0
2009-02-11 03:30:00,116.3,116.335,116.3,116.325,182600003.0
2009-02-11 03:31:00,116.33,116.33,116.285,116.295,102400000.0
2009-02-11 03:32:00,116.29,116.29,116.235,116.235,241000000.0
2009-02-11 03:33:00,116.235,116.255,116.235,116.255,226400000.0
2009-02-11 03:34:00,116.255,116.265,116.24,116.24,194800000.0
2009-02-11 03:35:00,116.235,116.24,116.22,116.23,87000000.0
2009-02-11 03:36:00,116.23,116.245,116.23,116.245,18600000.0
2009-02-11 03:37:00,116.255,116.28,116.255,116.275,64800000.0
2009-02-11 03:38:00,116.275,116.32,116.275,116.3,72000000.0
2009-02-11 03:39:00,116.305,116.315,116.285,116.315,115800000.0
2009-02-11 03:40:00,116.315,116.335,116.29,116.3,265999998.0
2009-02-11 03:41:00,116.31,116.425,116.31,116.365,239799999.0
2009-02-11 03:42:00,116.365,116.39,116.355,116.385,207200000.0
2009-02-11 03:43:00,116.4,116.405,116.38,116.385,25600000.0
2009-02-11 03:44:00,116.385,116.4,116.335,116.345,218200000.0
2009-02-11 03:45:00,116.35,116.415,116.345,116.415,147600000.0
2009-02-11 03:46:00,116.405,116.415,116.385,116.4,257000002.0
2009-02-11 03:47:00,116.4,116.4,116.35,116.385,175000000.0
2009-02-11 03:48:00,116.385,116.455,116.385,116.435,132600000.0
2009-02-11 03:49:00,116.435,116.46,116.435,116.455,149400000.0
2009-02-11 03:50:00,116.455,116.49,116.445,116.475,204000000.0
2009-02-11 03:51:00,116.475,116.49,116.47,116.475,91000000.0
2009-02-11 03:52:00,116.47,116.5,116.47,116.49,377200005.0
2009-02-11 03:53:00,116.49,116.49,116.42,116.435,584200006.0
2009-02-11 03:54:00,116.42,116.435,116.42,116.435,207600001.0
2009-02-11 03:55:00,116.435,116.46,116.435,116.455,103400000.0
2009-02-11 03:56:00,116.455,116.455,116.44,116.445,24600000.0
2009-02-11 03:57:00,116.44,116.47,116.43,116.47,144400000.0
2009-02-11 03:58:00,116.47,116.495,116.465,116.495,172200000.0
2009-02-11 03:59:00,116.495,116.56,116.495,116.56,209600000.0
2009-02-11 04:00:00,116.56,116.56,116.51,116.525,207400000.0
2009-02-11 04:01:00,116.52,116.525,116.445,116.48,517200002.0
2009-02-11 04:02:00,116.49,116.5,116.45,116.45,138200000.0
2009-02-11 04:03:00,116.46,116.46,116.405,116.435,228400000.0
2009-02-11 04:04:00,116.435,116.5,116.425,116.485,297400000.0
2009-02-11 04:05:00,116.49,116.555,116.485,116.545,155000000.0
2009-02-11 04:06:00,116.545,116.55,116.495,116.515,126400000.0
2009-02-11 04:07:00,116.51,116.56,116.505,116.56,340799998.0
2009-02-11 04:08:00,116.56,116.56,116.5,116.53,621600001.0
2009-02-11 04:09:00,116.53,116.55,116.52,116.52,143200000.0
2009-02-11 04:10:00,116.535,116.59,116.52,116.525,540600002.0
2009-02-11 04:11:00,116.54,116.57,116.54,116.57,138000000.0
2009-02-11 04:12:00,116.565,116.58,116.53,116.55,514399999.0
2009-02-11 04:13:00,116.54,116.55,116.515,116.515,324600004.0
2009-02-11 04:14:00,116.515,116.525,116.485,116.51,201600005.0
2009-02-11 04:15:00,116.505,116.51,116.48,116.48,231000000.0
2009-02-11 04:16:00,116.48,116.48,116.48,116.48,57200000.0
2009-02-11 04:17:00,116.48,116.48,116.475,116.48,9400000.0
2009-02-11 04:18:00,116.48,116.48,116.48,116.48,15400000.0
2009-02-11 04:19:00,116.48,116.505,116.48,116.505,115400000.0
2009-02-11 04:20:00,116.505,116.515,116.47,116.47,323599999.0
2009-02-11 04:21:00,116.48,116.49,116.48,116.49,25000000.0
2009-02-11 04:22:00,116.48,116.5,116.48,116.5,67400000.0
2009-02-11 04:23:00,116.49,116.49,116.48,116.48,82600000.0
2009-02-11 04:24:00,116.48,116.48,116.45,116.455,77200000.0
2009-02-11 04:25:00,116.46,116.46,116.455,116.455,29000000.0
2009-02-11 04:26:00,116.45,116.45,116.44,116.45,154399999.0
2009-02-11 04:27:00,116.45,116.455,116.42,116.42,141800000.0
2009-02-11 04:28:00,116.42,116.42,116.355,116.385,334599998.0
2009-02-11 04:29:00,116.385,116.42,116.385,116.42,65000000.0
2009-02-11 04:30:00,116.42,116.445,116.395,116.4,194600000.0
2009-02-11 04:31:00,116.41,116.41,116.37,116.37,214000004.0
2009-02-11 04:32:00,116.37,116.38,116.37,116.38,121200001.0
2009-02-11 04:33:00,116.385,116.395,116.375,116.395,228200004.0
2009-02-11 04:34:00,116.395,116.415,116.39,116.4,59400001.0
2009-02-11 04:35:00,116.41,116.44,116.4,116.42,348600001.0
2009-02-11 04:36:00,116.43,116.44,116.405,116.43,231599999.0
2009-02-11 04:37:00,116.43,116.445,116.42,116.445,167400000.0
2009-02-11 04:38:00,116.445,116.445,116.42,116.42,90000000.0
2009-02-11 04:39:00,116.42,116.44,116.41,116.44,77800000.0
2009-02-11 04:40:00,116.44,116.515,116.425,116.505,357800000.0
2009-02-11 04:41:00,116.515,116.515,116.48,116.48,162200000.0
2009-02-11 04:42:00,116.47,116.48,116.445,116.45,309600001.0
2009-02-11 04:43:00,116.45,116.45,116.445,116.445,25200000.0
2009-02-11 04:44:00,116.445,116.45,116.42,116.42,125600000.0
2009-02-11 04:45:00,116.43,116.435,116.41,116.41,142200000.0
2009-02-11 04:46:00,116.41,116.41,116.34,116.39,448400002.0
2009-02-11 04:47:00,116.39,116.41,116.345,116.385,430000003.0
2009-02-11 04:48:00,116.385,116.385,116.375,116.375,20800000.0
2009-02-11 04:49:00,116.37,116.375,116.37,116.375,70600000.0
2009-02-11 04:50:00,116.38,116.39,116.375,116.38,42200000.0
2009-02-11 04:51:00,116.385,116.395,116.38,116.395,62400000.0
2009-02-11 04:52:00,116.4,116.4,116.365,116.37,169000000.0
2009-02-11 04:53:00,116.37,116.375,116.3,116.3,225400000.0
2009-02-11 04:54:00,116.3,116.3,116.28,116.285,207000000.0
2009-02-11 04:55:00,116.295,116.32,116.28,116.31,236800000.0
2009-02-11 04:56:00,116.3,116.305,116.29,116.3,219600000.0
2009-02-11 04:57:00,116.29,116.3,116.255,116.255,188800000.0
2009-02-11 04:58:00,116.255,116.27,116.245,116.26,320400001.0
2009-02-11 04:59:00,116.27,116.3,116.26,116.285,210000000.0
2009-02-11 05:00:00,116.28,116.32,116.28,116.29,298200000.0
2009-02-11 05:01:00,116.29,116.31,116.28,116.31,416200000.0
2009-02-11 05:02:00,116.325,116.335,116.29,116.3,298600000.0
2009-02-11 05:03:00,116.3,116.305,116.3,116.305,42400000.0
2009-02-11 05:04:00,116.305,116.33,116.305,116.315,98400000.0
2009-02-11 05:05:00,116.315,116.335,116.315,116.335,87400000.0
2009-02-11 05:06:00,116.335,116.355,116.325,116.35,305400000.0
2009-02-11 05:07:00,116.355,116.375,116.35,116.365,329000000.0
2009-02-11 05:08:00,116.36,116.36,116.325,116.345,153600000.0
2009-02-11 05:09:00,116.335,116.35,116.33,116.35,43000000.0
2009-02-11 05:10:00,116.35,116.355,116.33,116.335,84200000.0
2009-02-11 05:11:00,116.33,116.335,116.325,116.335,119400000.0
2009-02-11 05:12:00,116.335,116.375,116.335,116.375,158000000.0
2009-02-11 05:13:00,116.375,116.39,116.36,116.385,123000000.0
2009-02-11 05:14:00,116.4,116.415,116.39,116.41,334800000.0
2009-02-11 05:15:00,116.41,116.57,116.41,116.47,477400003.0
2009-02-11 05:16:00,116.465,116.505,116.425,116.49,562400001.0
2009-02-11 05:17:00,116.485,116.49,116.47,116.48,103800000.0
2009-02-11 05:18:00,116.48,116.485,116.465,116.485,210800000.0
2009-02-11 05:19:00,116.49,116.51,116.465,116.505,285600001.0
2009-02-11 05:20:00,116.49,116.585,116.46,116.475,514200000.0
2009-02-11 05:21:00,116.47,116.47,116.44,116.46,170400000.0
2009-02-11 05:22:00,116.465,116.51,116.45,116.5,275200000.0
2009-02-11 05:23:00,116.5,116.5,116.485,116.485,166600000.0
2009-02-11 05:24:00,116.485,116.485,116.48,116.48,22800000.0
2009-02-11 05:25:00,116.3,116.33,116.3,116.33,49400000.0
2009-02-11 05:26:00,116.48,116.48,116.475,116.475,49400000.0
2009-02-11 05:27:00,116.475,116.495,116.475,116.495,81000000.0
2009-02-11 05:28:00,116.5,116.5,116.485,116.485,28000000.0
2009-02-11 05:29:00,116.49,116.495,116.485,116.495,14400000.0
2009-02-11 05:30:00,116.495,116.495,116.425,116.44,95400000.0
2009-02-11 05:31:00,116.45,116.455,116.445,116.455,33000000.0
2009-02-11 05:32:00,116.455,116.455,116.435,116.445,109200000.0
2009-02-11 05:33:00,116.445,116.495,116.445,116.48,130600000.0
2009-02-11 05:34:00,116.48,116.5,116.48,116.485,112000000.0
2009-02-11 05:35:00,116.485,116.495,116.485,116.495,16600000.0
2009-02-11 05:36:00,116.485,116.495,116.485,116.485,22200000.0
2009-02-11 05:37:00,116.485,116.485,116.435,116.435,89600001.0
2009-02-11 05:38:00,116.445,116.445,116.41,116.42,114800000.0
2009-02-11 05:39:00,116.425,116.435,116.34,116.4,373800001.0
2009-02-11 05:40:00,116.41,116.41,116.41,116.41,4200000.0
2009-02-11 05:41:00,116.415,116.415,116.395,116.395,55200000.0
2009-02-11 05:42:00,116.4,116.41,116.4,116.41,8400000.0
2009-02-11 05:43:00,116.41,116.475,116.4,116.465,157400000.0
2009-02-11 05:44:00,116.465,116.495,116.45,116.495,105000000.0
2009-02-11 05:45:00,116.485,116.52,116.485,116.505,125400000.0
2009-02-11 05:46:00,116.505,116.505,116.5,116.5,23400000.0
2009-02-11 05:47:00,116.505,116.505,116.505,116.505,29400000.0
2009-02-11 05:48:00,116.505,116.505,116.455,116.47,143400000.0
2009-02-11 05:49:00,116.46,116.475,116.455,116.46,104200000.0
2009-02-11 05:50:00,116.455,116.46,116.44,116.445,150000000.0
2009-02-11 05:51:00,116.445,116.455,116.41,116.425,189200000.0
2009-02-11 05:52:00,116.415,116.42,116.405,116.42,78200000.0
2009-02-11 05:53:00,116.425,116.43,116.415,116.415,75200000.0
2009-02-11 05:54:00,116.43,116.44,116.43,116.44,16800000.0
2009-02-11 05:55:00,116.43,116.43,116.4,116.4,55000000.0
2009-02-11 05:56:00,116.4,116.4,116.4,116.4,53400000.0
2009-02-11 05:57:00,116.4,116.4,116.385,116.385,45800000.0
2009-02-11 05:58:00,116.385,116.405,116.385,116.395,33400000.0
2009-02-11 05:59:00,116.395,116.435,116.39,116.435,82000000.0
2009-02-11 06:00:00,116.435,116.505,116.435,116.495,81800000.0
2009-02-11 06:01:00,116.495,116.495,116.485,116.485,23000000.0
2009-02-11 06:02:00,116.49,116.505,116.485,116.485,60000000.0
2009-02-11 06:03:00,116.485,116.485,116.45,116.455,166200000.0
2009-02-11 06:04:00,116.45,116.45,116.42,116.42,138400000.0
2009-02-11 06:05:00,116.415,116.425,116.4,116.415,173400000.0
2009-02-11 06:06:00,116.405,116.405,116.35,116.36,216600000.0
2009-02-11 06:07:00,116.36,116.405,116.355,116.38,182800000.0
2009-02-11 06:08:00,116.385,116.445,116.385,116.44,364000001.0
2009-02-11 06:09:00,116.43,116.435,116.43,116.435,23400000.0
2009-02-11 06:10:00,116.43,116.43,116.385,116.41,328000000.0
2009-02-11 06:11:00,116.41,116.415,116.32,116.32,273000000.0
2009-02-11 06:12:00,116.32,116.33,116.305,116.32,277000000.0
2009-02-11 06:13:00,116.315,116.32,116.305,116.31,206200000.0
2009-02-11 06:14:00,116.31,116.345,116.31,116.33,229600001.0
2009-02-11 06:15:00,116.33,116.34,116.3,116.3,125600000.0
2009-02-11 06:16:00,116.3,116.305,116.285,116.285,82599999.0
2009-02-11 06:17:00,116.295,116.335,116.29,116.32,128400000.0
2009-02-11 06:18:00,116.33,116.37,116.33,116.365,167600000.0
2009-02-11 06:19:00,116.365,116.37,116.29,116.3,194800000.0
2009-02-11 06:20:00,116.3,116.305,116.3,116.3,135800000.0
2009-02-11 06:21:00,116.31,116.32,116.3,116.32,111200000.0
2009-02-11 06:22:00,116.32,116.34,116.315,116.325,94000000.0
2009-02-11 06:23:00,116.325,116.355,116.325,116.33,86800000.0
2009-02-11 06:24:00,116.33,116.34,116.32,116.325,124800000.0
2009-02-11 06:25:00,116.345,116.37,116.34,116.35,62500000.0
2009-02-11 06:26:00,116.35,116.415,116.35,116.415,139400000.0
2009-02-11 06:27:00,116.415,116.415,116.385,116.395,69000000.0
2009-02-11 06:28:00,116.395,116.415,116.395,116.405,71200000.0
2009-02-11 06:29:00,116.405,116.405,116.395,116.395,44400000.0
2009-02-11 06:30:00,116.38,116.38,116.365,116.37,126800000.0
2009-02-11 06:31:00,116.37,116.385,116.37,116.385,33600000.0
2009-02-11 06:32:00,116.385,116.395,116.385,116.39,102400000.0
2009-02-11 06:33:00,116.39,116.395,116.385,116.39,97200000.0
2009-02-11 06:34:00,116.405,116.43,116.395,116.42,156000000.0
2009-02-11 06:35:00,116.425,116.45,116.42,116.43,228400000.0
2009-02-11 06:36:00,116.435,116.475,116.435,116.465,235200000.0
2009-02-11 06:37:00,116.47,116.48,116.46,116.47,164600000.0
2009-02-11 06:38:00,116.475,116.52,116.465,116.52,400400001.0
2009-02-11 06:39:00,116.51,116.525,116.495,116.5,153800000.0
2009-02-11 06:40:00,116.505,116.51,116.47,116.51,335400000.0
2009-02-11 06:41:00,116.52,116.55,116.52,116.545,146800000.0
2009-02-11 06:42:00,116.545,116.59,116.525,116.565,316000000.0
2009-02-11 06:43:00,116.575,116.585,116.53,116.53,555000001.0
2009-02-11 06:44:00,116.53,116.55,116.495,116.5,230799999.0
2009-02-11 06:45:00,116.505,116.505,116.455,116.465,204800000.0
2009-02-11 06:46:00,116.455,116.465,116.455,116.455,91200000.0
2009-02-11 06:47:00,116.465,116.49,116.465,116.465,64800000.0
2009-02-11 06:48:00,116.465,116.485,116.465,116.465,157400000.0
2009-02-11 06:49:00,116.465,116.52,116.465,116.51,165800000.0
2009-02-11 06:50:00,116.51,116.51,116.49,116.51,169200000.0
2009-02-11 06:51:00,116.51,116.56,116.51,116.535,230200000.0
2009-02-11 06:52:00,116.535,116.535,116.475,116.5,252600000.0
2009-02-11 06:53:00,116.5,116.5,116.455,116.465,303800003.0
2009-02-11 06:54:00,116.465,116.48,116.455,116.48,58800000.0
2009-02-11 06:55:00,116.48,116.515,116.445,116.45,265200000.0
2009-02-11 06:56:00,116.45,116.46,116.435,116.45,186400001.0
2009-02-11 06:57:00,116.445,116.455,116.445,116.45,33400000.0
2009-02-11 06:58:00,116.45,116.495,116.45,116.47,160000000.0
2009-02-11 06:59:00,116.48,116.5,116.48,116.5,57200000.0
2009-02-11 07:00:00,116.5,116.5,116.4,116.4,299800000.0
2009-02-11 07:01:00,116.4,116.44,116.365,116.415,462800000.0
2009-02-11 07:02:00,116.415,116.465,116.395,116.465,263600000.0
2009-02-11 07:03:00,116.455,116.48,116.455,116.48,150800000.0
2009-02-11 07:04:00,116.48,116.485,116.465,116.475,92000000.0
2009-02-11 07:05:00,116.475,116.505,116.475,116.495,93400000.0
2009-02-11 07:06:00,116.5,116.5,116.49,116.49,54400000.0
2009-02-11 07:07:00,116.5,116.57,116.5,116.545,291600000.0
2009-02-11 07:08:00,116.545,116.585,116.54,116.58,157200000.0
2009-02-11 07:09:00,116.58,116.59,116.54,116.54,208200000.0
2009-02-11 07:10:00,116.54,116.54,116.54,116.54,72600000.0
2009-02-11 07:11:00,116.54,116.54,116.505,116.51,89600000.0
2009-02-11 07:12:00,116.51,116.545,116.51,116.545,206600000.0
2009-02-11 07:13:00,116.535,116.555,116.48,116.48,357800000.0
2009-02-11 07:14:00,116.48,116.505,116.47,116.505,302400000.0
2009-02-11 07:15:00,116.51,116.515,116.505,116.515,72200000.0
2009-02-11 07:16:00,116.51,116.53,116.505,116.52,119000000.0
2009-02-11 07:17:00,116.52,116.56,116.505,116.545,129600000.0
2009-02-11 07:18:00,116.55,116.61,116.55,116.585,335200000.0
2009-02-11 07:19:00,116.6,116.61,116.515,116.515,91600000.0
2009-02-11 07:20:00,116.525,116.585,116.525,116.565,195000000.0
2009-02-11 07:21:00,116.565,116.575,116.555,116.555,51200000.0
2009-02-11 07:22:00,116.555,116.565,116.555,116.565,58400000.0
2009-02-11 07:23:00,116.565,116.57,116.525,116.545,47200000.0
2009-02-11 07:24:00,116.545,116.545,116.455,116.455,154800000.0
2009-02-11 07:25:00,116.45,116.53,116.45,116.53,220000000.0
2009-02-11 07:26:00,116.53,116.575,116.52,116.575,389200000.0
2009-02-11 07:27:00,116.57,116.58,116.56,116.56,108400000.0
2009-02-11 07:28:00,116.56,116.625,116.55,116.61,391400000.0
2009-02-11 07:29:00,116.61,116.665,116.6,116.665,413600004.0
2009-02-11 07:30:00,116.665,116.67,116.6,116.64,460600001.0
2009-02-11 07:31:00,116.64,116.68,116.62,116.65,422199999.0
2009-02-11 07:32:00,116.635,116.65,116.635,116.65,253200000.0
2009-02-11 07:33:00,116.64,116.645,116.615,116.64,331400005.0
2009-02-11 07:34:00,116.64,116.64,116.545,116.585,627000002.0
2009-02-11 07:35:00,116.575,116.615,116.555,116.605,367200001.0
2009-02-11 07:36:00,116.605,116.615,116.6,116.6,257800001.0
2009-02-11 07:37:00,116.6,116.625,116.6,116.615,182200001.0
2009-02-11 07:38:00,116.615,116.66,116.615,116.655,265800005.0
2009-02-11 07:39:00,116.66,116.67,116.64,116.645,211000000.0
2009-02-11 07:40:00,116.645,116.645,116.555,116.56,502000000.0
2009-02-11 07:41:00,116.55,116.56,116.38,116.42,846000001.0
2009-02-11 07:42:00,116.415,116.42,116.095,116.105,812200004.0
2009-02-11 07:43:00,116.105,116.2,116.055,116.055,873000001.0
2009-02-11 07:44:00,116.055,116.39,116.055,116.39,550400001.0
2009-02-11 07:45:00,116.39,116.41,116.25,116.285,678600003.0
2009-02-11 07:46:00,116.275,116.305,116.23,116.305,638399999.0
2009-02-11 07:47:00,116.32,116.34,116.2,116.265,859799999.0
2009-02-11 07:48:00,116.28,116.3,116.205,116.27,637400002.0
2009-02-11 07:49:00,116.275,116.335,116.27,116.335,434400001.0
2009-02-11 07:50:00,116.33,116.46,116.33,116.455,675000003.0
2009-02-11 07:51:00,116.445,116.45,116.34,116.39,619600004.0
2009-02-11 07:52:00,116.39,116.435,116.365,116.41,638000005.0
2009-02-11 07:53:00,116.425,116.425,116.345,116.375,610000001.0
2009-02-11 07:54:00,116.375,116.395,116.345,116.375,702600001.0
2009-02-11 07:55:00,116.38,116.385,116.23,116.245,642800001.0
2009-02-11 07:56:00,116.245,116.31,116.24,116.295,462800003.0
2009-02-11 07:57:00,116.3,116.315,116.265,116.275,332600002.0
2009-02-11 07:58:00,116.275,116.295,116.195,116.2,478800000.0
2009-02-11 07:59:00,116.21,116.23,116.09,116.1,561200004.0
2009-02-11 08:00:00,116.1,116.16,116.095,116.14,486000004.0
2009-02-11 08:01:00,116.145,116.145,116.1,116.11,329599998.0
2009-02-11 08:02:00,116.11,116.12,115.995,115.995,812200001.0
2009-02-11 08:03:00,115.995,115.995,115.91,115.965,459800000.0
2009-02-11 08:04:00,115.97,116.02,115.955,116.0,425800000.0
2009-02-11 08:05:00,116.0,116.155,116.0,116.145,582400000.0
2009-02-11 08:06:00,116.145,116.18,116.12,116.125,483800000.0
2009-02-11 08:07:00,116.14,116.145,116.045,116.09,689000002.0
2009-02-11 08:08:00,116.095,116.14,116.09,116.13,265800000.0
2009-02-11 08:09:00,116.135,116.165,116.13,116.135,225200000.0
2009-02-11 08:10:00,116.135,116.2,116.135,116.185,364000000.0
2009-02-11 08:11:00,116.185,116.25,116.18,116.23,424000000.0
2009-02-11 08:12:00,116.23,116.23,116.17,116.18,408400000.0
2009-02-11 08:13:00,116.18,116.23,116.18,116.195,346200000.0
2009-02-11 08:14:00,116.195,116.305,116.195,116.27,271800000.0
2009-02-11 08:15:00,116.275,116.29,116.23,116.245,448399999.0
2009-02-11 08:16:00,116.245,116.29,116.165,116.285,592400001.0
2009-02-11 08:17:00,116.29,116.43,116.28,116.43,432200000.0
2009-02-11 08:18:00,116.42,116.465,116.345,116.43,583000000.0
2009-02-11 08:19:00,116.42,116.42,116.335,116.34,478399999.0
2009-02-11 08:20:00,116.34,116.375,116.34,116.375,478799995.0
2009-02-11 08:21:00,116.37,116.37,116.34,116.345,742399990.0
2009-02-11 08:22:00,116.35,116.36,116.29,116.305,384000000.0
2009-02-11 08:23:00,116.305,116.345,116.3,116.345,362600000.0
2009-02-11 08:24:00,116.35,116.39,116.35,116.385,537600000.0
2009-02-11 08:25:00,116.39,116.405,116.355,116.37,339600000.0
2009-02-11 08:26:00,116.385,116.39,116.32,116.325,503000001.0
2009-02-11 08:27:00,116.33,116.35,116.215,116.22,707000001.0
2009-02-11 08:28:00,116.235,116.26,116.06,116.125,897799999.0
2009-02-11 08:29:00,116.125,116.165,116.115,116.165,363400000.0
2009-02-11 08:30:00,116.165,116.18,116.115,116.115,309399996.0
2009-02-11 08:31:00,116.115,116.16,116.115,116.155,312200000.0
2009-02-11 08:32:00,116.16,116.21,116.155,116.205,291199999.0
2009-02-11 08:33:00,116.205,116.215,116.195,116.195,96800000.0
2009-02-11 08:34:00,116.185,116.205,116.145,116.15,312400000.0
2009-02-11 08:35:00,116.15,116.17,116.145,116.155,118800000.0
2009-02-11 08:36:00,116.17,116.185,116.155,116.185,269200000.0
2009-02-11 08:37:00,116.185,116.2,116.185,116.2,159000000.0
2009-02-11 08:38:00,116.205,116.205,116.2,116.205,68200000.0
2009-02-11 08:39:00,116.215,116.215,116.175,116.2,202400001.0
2009-02-11 08:40:00,116.195,116.21,116.15,116.15,186400000.0
2009-02-11 08:41:00,116.15,116.165,116.075,116.115,303200000.0
2009-02-11 08:42:00,116.115,116.18,116.115,116.165,289000000.0
2009-02-11 08:43:00,116.18,116.195,116.17,116.185,107600000.0
2009-02-11 08:44:00,116.185,116.32,116.185,116.315,525999999.0
2009-02-11 08:45:00,116.32,116.34,116.315,116.33,473200001.0
2009-02-11 08:46:00,116.33,116.395,116.315,116.315,493200000.0
2009-02-11 08:47:00,116.32,116.345,116.275,116.285,697199999.0
2009-02-11 08:48:00,116.295,116.3,116.265,116.265,234600003.0
2009-02-11 08:49:00,116.265,116.27,116.22,116.23,256400002.0
2009-02-11 08:50:00,116.23,116.275,116.225,116.275,245400001.0
2009-02-11 08:51:00,116.275,116.31,116.26,116.3,244600000.0
2009-02-11 08:52:00,116.3,116.43,116.285,116.43,410800001.0
2009-02-11 08:53:00,116.44,116.5,116.435,116.485,479200000.0
2009-02-11 08:54:00,116.485,116.485,116.415,116.43,552600000.0
2009-02-11 08:55:00,116.43,116.43,116.37,116.395,389600000.0
2009-02-11 08:56:00,116.395,116.44,116.39,116.435,169400000.0
2009-02-11 08:57:00,116.43,116.45,116.42,116.425,408200000.0
2009-02-11 08:58:00,116.425,116.48,116.405,116.47,225999999.0
2009-02-11 08:59:00,116.47,116.49,116.435,116.435,621200000.0
2009-02-11 09:00:00,116.435,116.435,116.335,116.335,822000001.0
2009-02-11 09:01:00,116.33,116.34,116.305,116.31,347800000.0
2009-02-11 09:02:00,116.305,116.305,116.235,116.24,501799997.0
2009-02-11 09:03:00,116.24,116.27,116.235,116.245,203600000.0
2009-02-11 09:04:00,116.245,116.27,116.205,116.21,400800000.0
2009-02-11 09:05:00,116.21,116.31,116.2,116.275,293400001.0
2009-02-11 09:06:00,116.275,116.395,116.27,116.38,464999999.0
2009-02-11 09:07:00,116.38,116.39,116.26,116.315,398600000.0
2009-02-11 09:08:00,116.315,116.37,116.315,116.36,399399999.0
2009-02-11 09:09:00,116.36,116.37,116.34,116.34,216200000.0
2009-02-11 09:10:00,116.355,116.375,116.34,116.345,444200000.0
2009-02-11 09:11:00,116.34,116.36,116.34,116.35,323799999.0
2009-02-11 09:12:00,116.35,116.395,116.35,116.395,134400000.0
2009-02-11 09:13:00,116.385,116.425,116.38,116.42,110200000.0
2009-02-11 09:14:00,116.42,116.43,116.395,116.405,214300000.0
2009-02-11 09:15:00,116.405,116.41,116.335,116.345,550799999.0
2009-02-11 09:16:00,116.35,116.365,116.33,116.335,349900000.0
2009-02-11 09:17:00,116.335,116.34,116.29,116.295,324599999.0
2009-02-11 09:18:00,116.285,116.35,116.245,116.35,348000000.0
2009-02-11 09:19:00,116.35,116.36,116.32,116.32,332800000.0
2009-02-11 09:20:00,116.32,116.33,116.2,116.205,396200000.0
2009-02-11 09:21:00,116.205,116.235,116.19,116.235,358800000.0
2009-02-11 09:22:00,116.235,116.315,116.235,116.31,410000002.0
2009-02-11 09:23:00,116.315,116.39,116.315,116.37,445000000.0
2009-02-11 09:24:00,116.37,116.43,116.36,116.415,485400001.0
2009-02-11 09:25:00,116.415,116.48,116.41,116.48,514000000.0
2009-02-11 09:26:00,116.48,116.495,116.465,116.465,432400001.0
2009-02-11 09:27:00,116.465,116.525,116.465,116.525,285999999.0
2009-02-11 09:28:00,116.525,116.525,116.5,116.505,151600000.0
2009-02-11 09:29:00,116.505,116.61,116.5,116.61,530400001.0
2009-02-11 09:30:00,116.61,116.61,116.51,116.53,593000000.0
2009-02-11 09:31:00,116.515,116.53,116.51,116.53,208000000.0
2009-02-11 09:32:00,116.525,116.535,116.5,116.5,111400000.0
2009-02-11 09:33:00,116.5,116.505,116.47,116.47,433800000.0
2009-02-11 09:34:00,116.465,116.49,116.45,116.485,486799999.0
2009-02-11 09:35:00,116.485,116.49,116.465,116.47,302600000.0
2009-02-11 09:36:00,116.47,116.505,116.47,116.475,279000000.0
2009-02-11 09:37:00,116.475,116.505,116.47,116.505,460800000.0
2009-02-11 09:38:00,116.505,116.605,116.505,116.605,291200000.0
2009-02-11 09:39:00,116.615,116.71,116.6,116.675,546800000.0
2009-02-11 09:40:00,116.665,116.67,116.55,116.555,646199999.0
2009-02-11 09:41:00,116.55,116.55,116.51,116.525,480800000.0
2009-02-11 09:42:00,116.53,116.585,116.525,116.57,366000000.0
2009-02-11 09:43:00,116.565,116.595,116.535,116.55,352000000.0
2009-02-11 09:44:00,116.55,116.595,116.545,116.58,398800000.0
2009-02-11 09:45:00,116.585,116.585,116.525,116.53,498999999.0
2009-02-11 09:46:00,116.52,116.54,116.5,116.5,450600001.0
2009-02-11 09:47:00,116.5,116.58,116.5,116.58,469200000.0
2009-02-11 09:48:00,116.58,116.58,116.51,116.54,542399998.0
2009-02-11 09:49:00,116.54,116.57,116.53,116.57,353400000.0
2009-02-11 09:50:00,116.56,116.565,116.51,116.52,323799999.0
2009-02-11 09:51:00,116.52,116.53,116.49,116.515,430699999.0
2009-02-11 09:52:00,116.515,116.585,116.515,116.565,557400000.0
2009-02-11 09:53:00,116.57,116.57,116.515,116.54,549599997.0
2009-02-11 09:54:00,116.53,116.54,116.485,116.505,440800002.0
2009-02-11 09:55:00,116.505,116.545,116.485,116.54,522199999.0
2009-02-11 09:56:00,116.53,116.535,116.485,116.49,561199994.0
2009-02-11 09:57:00,116.49,116.49,116.445,116.46,301599998.0
2009-02-11 09:58:00,116.46,116.49,116.45,116.475,1228600010.0
2009-02-11 09:59:00,116.475,116.515,116.475,116.5,466800000.0
2009-02-11 10:00:00,116.5,116.505,116.47,116.47,685799998.0
2009-02-11 10:01:00,116.465,116.475,116.45,116.46,332400000.0
2009-02-11 10:02:00,116.465,116.55,116.445,116.505,692200001.0
2009-02-11 10:03:00,116.505,116.505,116.455,116.47,568600000.0
2009-02-11 10:04:00,116.465,116.5,116.455,116.49,752400005.0
2009-02-11 10:05:00,116.49,116.515,116.48,116.505,608799997.0
2009-02-11 10:06:00,116.52,116.52,116.435,116.435,964200004.0
2009-02-11 10:07:00,116.44,116.44,116.305,116.38,1010200000.0
2009-02-11 10:08:00,116.38,116.405,116.37,116.38,409400000.0
2009-02-11 10:09:00,116.38,116.4,116.32,116.33,607199999.0
2009-02-11 10:10:00,116.325,116.345,116.28,116.295,754600000.0
2009-02-11 10:11:00,116.295,116.325,116.275,116.285,627200000.0
2009-02-11 10:12:00,116.285,116.295,116.26,116.295,551200000.0
2009-02-11 10:13:00,116.295,116.395,116.295,116.38,590399999.0
2009-02-11 10:14:00,116.385,116.42,116.365,116.37,472399997.0
2009-02-11 10:15:00,116.37,116.42,116.295,116.385,617200000.0
2009-02-11 10:16:00,116.385,116.425,116.385,116.42,306000000.0
2009-02-11 10:17:00,116.42,116.575,116.42,116.505,728799999.0
2009-02-11 10:18:00,116.515,116.55,116.51,116.545,691599996.0
2009-02-11 10:19:00,116.545,116.555,116.455,116.475,709800001.0
2009-02-11 10:20:00,116.475,116.565,116.475,116.54,630400000.0
2009-02-11 10:21:00,116.545,116.565,116.535,116.555,752999996.0
2009-02-11 10:22:00,116.535,116.635,116.535,116.635,735600002.0
2009-02-11 10:23:00,116.64,116.65,116.59,116.645,1010800001.0
2009-02-11 10:24:00,116.645,116.705,116.645,116.685,852000002.0
2009-02-11 10:25:00,116.685,116.735,116.685,116.69,392600000.0
2009-02-11 10:26:00,116.69,116.715,116.67,116.705,584800001.0
2009-02-11 10:27:00,116.705,116.715,116.59,116.59,720600000.0
2009-02-11 10:28:00,116.59,116.665,116.585,116.66,806400002.0
2009-02-11 10:29:00,116.65,116.725,116.65,116.7,1158800000.0
2009-02-11 10:30:00,116.705,116.71,116.66,116.665,589199999.0
2009-02-11 10:31:00,116.665,116.685,116.625,116.64,467799999.0
2009-02-11 10:32:00,116.64,116.67,116.605,116.63,579600000.0
2009-02-11 10:33:00,116.63,116.65,116.605,116.625,602600000.0
2009-02-11 10:34:00,116.625,116.645,116.62,116.645,626400000.0
2009-02-11 10:35:00,116.64,116.67,116.64,116.655,718600001.0
2009-02-11 10:36:00,116.655,116.675,116.64,116.67,509400000.0
2009-02-11 10:37:00,116.67,116.75,116.67,116.735,677200000.0
2009-02-11 10:38:00,116.735,116.77,116.71,116.715,862399998.0
2009-02-11 10:39:00,116.72,116.73,116.705,116.72,744200001.0
2009-02-11 10:40:00,116.72,116.74,116.705,116.715,734799999.0
2009-02-11 10:41:00,116.71,116.755,116.7,116.745,698599997.0
2009-02-11 10:42:00,116.745,116.755,116.73,116.735,483999998.0
2009-02-11 10:43:00,116.735,116.74,116.715,116.715,348600000.0
2009-02-11 10:44:00,116.715,116.715,116.68,116.69,305400000.0
2009-02-11 10:45:00,116.69,116.695,116.67,116.67,306799999.0
2009-02-11 10:46:00,116.68,116.7,116.65,116.69,364000000.0
2009-02-11 10:47:00,116.685,116.695,116.655,116.66,486800001.0
2009-02-11 10:48:00,116.66,116.665,116.605,116.61,495799998.0
2009-02-11 10:49:00,116.605,116.615,116.6,116.605,611000000.0
2009-02-11 10:50:00,116.605,116.625,116.595,116.595,478599999.0
2009-02-11 10:51:00,116.595,116.63,116.56,116.57,710800002.0
2009-02-11 10:52:00,116.57,116.655,116.565,116.655,389800000.0
2009-02-11 10:53:00,116.655,116.665,116.605,116.655,263400000.0
2009-02-11 10:54:00,116.65,116.67,116.63,116.67,402000000.0
2009-02-11 10:55:00,116.675,116.785,116.655,116.76,511200000.0
2009-02-11 10:56:00,116.765,116.845,116.755,116.825,778999998.0
2009-02-11 10:57:00,116.825,116.825,116.775,116.79,810400002.0
2009-02-11 10:58:00,116.785,116.83,116.76,116.815,675200000.0
2009-02-11 10:59:00,116.815,116.855,116.78,116.83,503200000.0
2009-02-11 11:00:00,116.84,116.845,116.735,116.735,761600001.0
2009-02-11 11:01:00,116.735,116.735,116.66,116.665,469600000.0
2009-02-11 11:02:00,116.665,116.67,116.635,116.66,738200000.0
2009-02-11 11:03:00,116.655,116.67,116.565,116.65,666000001.0
2009-02-11 11:04:00,116.64,116.64,116.58,116.61,609800000.0
2009-02-11 11:05:00,116.615,116.62,116.515,116.55,664400000.0
2009-02-11 11:06:00,116.545,116.64,116.545,116.635,647999999.0
2009-02-11 11:07:00,116.635,116.665,116.635,116.665,725600001.0
2009-02-11 11:08:00,116.665,116.705,116.665,116.685,669200001.0
2009-02-11 11:09:00,116.685,116.715,116.675,116.69,619800000.0
2009-02-11 11:10:00,116.69,116.735,116.69,116.715,467400000.0
2009-02-11 11:11:00,116.715,116.715,116.625,116.625,930600005.0
2009-02-11 11:12:00,116.625,116.635,116.59,116.615,762000003.0
2009-02-11 11:13:00,116.6,116.62,116.56,116.605,703800004.0
2009-02-11 11:14:00,116.605,116.62,116.575,116.605,720600004.0
2009-02-11 11:15:00,116.605,116.675,116.59,116.605,485800000.0
2009-02-11 11:16:00,116.605,116.64,116.575,116.6,699800001.0
2009-02-11 11:17:00,116.6,116.6,116.54,116.555,599200000.0
2009-02-11 11:18:00,116.555,116.57,116.55,116.565,614200002.0
2009-02-11 11:19:00,116.57,116.64,116.565,116.585,694199999.0
2009-02-11 11:20:00,116.58,116.65,116.575,116.65,614200001.0
2009-02-11 11:21:00,116.65,116.655,116.505,116.505,747200001.0
2009-02-11 11:22:00,116.505,116.545,116.505,116.515,625600000.0
2009-02-11 11:23:00,116.515,116.535,116.51,116.535,399000000.0
2009-02-11 11:24:00,116.535,116.56,116.505,116.51,635200001.0
2009-02-11 11:25:00,116.51,116.51,116.445,116.49,416800000.0
2009-02-11 11:26:00,116.49,116.49,116.455,116.465,495200000.0
2009-02-11 11:27:00,116.465,116.48,116.445,116.455,389600000.0
2009-02-11 11:28:00,116.455,116.5,116.45,116.485,572200000.0
2009-02-11 11:29:00,116.485,116.54,116.48,116.52,590600000.0
2009-02-11 11:30:00,116.52,116.655,116.52,116.645,717200000.0
2009-02-11 11:31:00,116.645,116.665,116.605,116.66,641599999.0
2009-02-11 11:32:00,116.66,116.66,116.585,116.655,626400000.0
2009-02-11 11:33:00,116.67,116.7,116.615,116.615,551200002.0
2009-02-11 11:34:00,116.615,116.625,116.595,116.6,679200002.0
2009-02-11 11:35:00,116.6,116.6,116.51,116.525,905600000.0
2009-02-11 11:36:00,116.525,116.575,116.51,116.57,682200002.0
2009-02-11 11:37:00,116.57,116.585,116.56,116.56,385200003.0
2009-02-11 11:38:00,116.56,116.565,116.545,116.545,365800000.0
2009-02-11 11:39:00,116.545,116.545,116.295,116.4,762600000.0
2009-02-11 11:40:00,116.405,116.44,116.385,116.43,777000001.0
2009-02-11 11:41:00,116.435,116.48,116.42,116.45,575000000.0
2009-02-11 11:42:00,116.45,116.52,116.43,116.435,833800000.0
2009-02-11 11:43:00,116.435,116.47,116.4,116.4,533600000.0
2009-02-11 11:44:00,116.4,116.48,116.39,116.48,453000000.0
2009-02-11 11:45:00,116.465,116.545,116.465,116.545,623200000.0
2009-02-11 11:46:00,116.545,116.56,116.43,116.465,580000000.0
2009-02-11 11:47:00,116.465,116.47,116.395,116.405,664599999.0
2009-02-11 11:48:00,116.405,116.485,116.405,116.435,712000000.0
2009-02-11 11:49:00,116.45,116.45,116.365,116.365,439000000.0
2009-02-11 11:50:00,116.365,116.375,116.345,116.37,344000000.0
2009-02-11 11:51:00,116.37,116.415,116.355,116.355,542400001.0
2009-02-11 11:52:00,116.345,116.4,116.345,116.4,516400001.0
2009-02-11 11:53:00,116.4,116.435,116.4,116.415,472600000.0
2009-02-11 11:54:00,116.415,116.425,116.375,116.38,403499999.0
2009-02-11 11:55:00,116.385,116.435,116.385,116.435,401200003.0
2009-02-11 11:56:00,116.445,116.445,116.32,116.32,758200001.0
2009-02-11 11:57:00,116.33,116.34,116.225,116.235,697000000.0
2009-02-11 11:58:00,116.235,116.24,116.22,116.23,486400001.0
2009-02-11 11:59:00,116.23,116.335,116.23,116.315,375200001.0
2009-02-11 12:00:00,116.33,116.36,116.315,116.34,497800001.0
2009-02-11 12:01:00,116.34,116.36,116.33,116.33,855799999.0
2009-02-11 12:02:00,116.335,116.35,116.305,116.345,520399998.0
2009-02-11 12:03:00,116.345,116.345,116.315,116.325,563000004.0
2009-02-11 12:04:00,116.325,116.325,116.27,116.27,631199999.0
2009-02-11 12:05:00,116.28,116.3,116.265,116.265,528800002.0
2009-02-11 12:06:00,116.265,116.295,116.265,116.28,398600001.0
2009-02-11 12:07:00,116.28,116.305,116.275,116.305,299600000.0
2009-02-11 12:08:00,116.31,116.335,116.265,116.29,670800000.0
2009-02-11 12:09:00,116.29,116.335,116.29,116.32,435000000.0
2009-02-11 12:10:00,116.315,116.345,116.28,116.28,648199997.0
2009-02-11 12:11:00,116.28,116.31,116.28,116.31,274600000.0
2009-02-11 12:12:00,116.305,116.315,116.295,116.305,565200003.0
2009-02-11 12:13:00,116.305,116.385,116.305,116.375,398400000.0
2009-02-11 12:14:00,116.375,116.41,116.37,116.41,383000001.0
2009-02-11 12:15:00,116.41,116.51,116.41,116.445,397000000.0
2009-02-11 12:16:00,116.445,116.47,116.375,116.4,445200000.0
2009-02-11 12:17:00,116.4,116.46,116.4,116.46,488400000.0
2009-02-11 12:18:00,116.46,116.525,116.455,116.515,518800002.0
2009-02-11 12:19:00,116.515,116.615,116.455,116.6,539100000.0
2009-02-11 12:20:00,116.62,116.65,116.56,116.59,597799999.0
2009-02-11 12:21:00,116.59,116.6,116.55,116.565,450200000.0
2009-02-11 12:22:00,116.565,116.63,116.545,116.625,400800000.0
2009-02-11 12:23:00,116.625,116.705,116.575,116.59,630400001.0
2009-02-11 12:24:00,116.59,116.6,116.495,116.495,471600001.0
2009-02-11 12:25:00,116.495,116.51,116.49,116.5,295000001.0
2009-02-11 12:26:00,116.51,116.51,116.485,116.505,305600000.0
2009-02-11 12:27:00,116.5,116.5,116.465,116.475,406200001.0
2009-02-11 12:28:00,116.49,116.5,116.425,116.44,521199999.0
2009-02-11 12:29:00,116.455,116.485,116.45,116.45,397000002.0
2009-02-11 12:30:00,116.45,116.45,116.405,116.425,557000000.0
2009-02-11 12:31:00,116.425,116.43,116.395,116.4,647000000.0
2009-02-11 12:32:00,116.4,116.42,116.36,116.385,631199996.0
2009-02-11 12:33:00,116.385,116.41,116.355,116.4,484799998.0
2009-02-11 12:34:00,116.405,116.515,116.39,116.51,613000000.0
2009-02-11 12:35:00,116.51,116.545,116.48,116.485,445400000.0
2009-02-11 12:36:00,116.48,116.505,116.425,116.47,467400000.0
2009-02-11 12:37:00,116.47,116.475,116.43,116.455,479200001.0
2009-02-11 12:38:00,116.455,116.505,116.44,116.505,443799999.0
2009-02-11 12:39:00,116.505,116.55,116.505,116.53,487200000.0
2009-02-11 12:40:00,116.53,116.565,116.52,116.53,780200002.0
2009-02-11 12:41:00,116.525,116.535,116.425,116.47,508400000.0
2009-02-11 12:42:00,116.47,116.475,116.425,116.435,217800000.0
2009-02-11 12:43:00,116.435,116.47,116.43,116.465,211800000.0
2009-02-11 12:44:00,116.47,116.485,116.435,116.46,331800000.0
2009-02-11 12:45:00,116.465,116.47,116.43,116.435,280000000.0
2009-02-11 12:46:00,116.435,116.45,116.41,116.44,524200000.0
2009-02-11 12:47:00,116.455,116.465,116.435,116.445,571000000.0
2009-02-11 12:48:00,116.445,116.45,116.41,116.43,626400000.0
2009-02-11 12:49:00,116.44,116.465,116.42,116.455,957600004.0
2009-02-11 12:50:00,116.46,116.47,116.425,116.46,471200001.0
2009-02-11 12:51:00,116.465,116.495,116.385,116.39,654800004.0
2009-02-11 12:52:00,116.39,116.41,116.37,116.4,492999999.0
2009-02-11 12:53:00,116.4,116.4,116.345,116.35,453600001.0
2009-02-11 12:54:00,116.35,116.365,116.31,116.35,788600000.0
2009-02-11 12:55:00,116.355,116.415,116.345,116.37,704799999.0
2009-02-11 12:56:00,116.375,116.41,116.36,116.36,419200003.0
2009-02-11 12:57:00,116.36,116.415,116.36,116.385,974199999.0
2009-02-11 12:58:00,116.385,116.4,116.345,116.365,569600000.0
2009-02-11 12:59:00,116.37,116.41,116.34,116.37,398800000.0
2009-02-11 13:00:00,116.375,116.375,116.345,116.37,356400000.0
2009-02-11 13:01:00,116.37,116.42,116.36,116.405,285000000.0
2009-02-11 13:02:00,116.405,116.48,116.405,116.48,396800000.0
2009-02-11 13:03:00,116.475,116.535,116.45,116.47,560200002.0
2009-02-11 13:04:00,116.47,116.485,116.43,116.435,604600000.0
2009-02-11 13:05:00,116.435,116.445,116.42,116.43,466400007.0
2009-02-11 13:06:00,116.43,116.44,116.41,116.43,367999999.0
2009-02-11 13:07:00,116.435,116.5,116.435,116.49,354400000.0
2009-02-11 13:08:00,116.49,116.535,116.48,116.525,544199997.0
2009-02-11 13:09:00,116.525,116.595,116.525,116.585,463400000.0
2009-02-11 13:10:00,116.58,116.58,116.53,116.53,512199999.0
2009-02-11 13:11:00,116.53,116.535,116.5,116.5,209000000.0
2009-02-11 13:12:00,116.495,116.545,116.485,116.54,578800000.0
2009-02-11 13:13:00,116.54,116.545,116.54,116.54,257800000.0
2009-02-11 13:14:00,116.54,116.565,116.54,116.565,289600001.0
2009-02-11 13:15:00,116.565,116.565,116.525,116.535,319600000.0
2009-02-11 13:16:00,116.535,116.54,116.52,116.525,267400000.0
2009-02-11 13:17:00,116.53,116.545,116.48,116.48,446000000.0
2009-02-11 13:18:00,116.48,116.49,116.44,116.46,487200000.0
2009-02-11 13:19:00,116.455,116.495,116.455,116.465,507800000.0
2009-02-11 13:20:00,116.465,116.465,116.43,116.44,389600000.0
2009-02-11 13:21:00,116.44,116.445,116.4,116.405,438800000.0
2009-02-11 13:22:00,116.4,116.41,116.395,116.4,259400000.0
2009-02-11 13:23:00,116.4,116.435,116.395,116.425,186600000.0
2009-02-11 13:24:00,116.425,116.52,116.425,116.52,340599999.0
2009-02-11 13:25:00,116.52,116.525,116.425,116.425,513800000.0
2009-02-11 13:26:00,116.43,116.5,116.425,116.49,427799999.0
2009-02-11 13:27:00,116.49,116.51,116.47,116.49,264200000.0
2009-02-11 13:28:00,116.505,116.525,116.465,116.465,373599998.0
2009-02-11 13:29:00,116.465,116.47,116.43,116.46,517600000.0
2009-02-11 13:30:00,116.455,116.545,116.445,116.52,529200000.0
2009-02-11 13:31:00,116.52,116.535,116.455,116.485,735400001.0
2009-02-11 13:32:00,116.485,116.485,116.44,116.465,813000000.0
2009-02-11 13:33:00,116.475,116.535,116.465,116.485,768000001.0
2009-02-11 13:34:00,116.485,116.495,116.46,116.475,966800004.0
2009-02-11 13:35:00,116.48,116.555,116.475,116.555,648800001.0
2009-02-11 13:36:00,116.555,116.555,116.425,116.43,569600000.0
2009-02-11 13:37:00,116.44,116.535,116.43,116.53,420200000.0
2009-02-11 13:38:00,116.535,116.57,116.53,116.54,633000000.0
2009-02-11 13:39:00,116.54,116.54,116.43,116.435,350400003.0
2009-02-11 13:40:00,116.435,116.51,116.435,116.5,447800001.0
2009-02-11 13:41:00,116.5,116.505,116.48,116.495,169800000.0
2009-02-11 13:42:00,116.495,116.495,116.47,116.485,330000000.0
2009-02-11 13:43:00,116.485,116.55,116.485,116.54,318399999.0
2009-02-11 13:44:00,116.54,116.56,116.45,116.465,330000000.0
2009-02-11 13:45:00,116.455,116.49,116.45,116.48,449400000.0
2009-02-11 13:46:00,116.48,116.52,116.48,116.51,587600000.0
2009-02-11 13:47:00,116.51,116.555,116.51,116.525,374200000.0
2009-02-11 13:48:00,116.53,116.535,116.465,116.48,264199999.0
2009-02-11 13:49:00,116.48,116.525,116.47,116.525,666600000.0
2009-02-11 13:50:00,116.525,116.54,116.525,116.53,235000000.0
2009-02-11 13:51:00,116.53,116.53,116.48,116.485,505599999.0
2009-02-11 13:52:00,116.485,116.53,116.485,116.495,419799999.0
2009-02-11 13:53:00,116.505,116.52,116.485,116.5,468999999.0
2009-02-11 13:54:00,116.495,116.5,116.485,116.5,90400000.0
2009-02-11 13:55:00,116.485,116.49,116.44,116.44,326600000.0
2009-02-11 13:56:00,116.44,116.46,116.39,116.39,404800000.0
2009-02-11 13:57:00,116.395,116.45,116.39,116.415,425600000.0
2009-02-11 13:58:00,116.415,116.415,116.365,116.41,454799998.0
2009-02-11 13:59:00,116.415,116.43,116.375,116.41,690000000.0
2009-02-11 14:00:00,116.4,116.42,116.35,116.415,421399999.0
2009-02-11 14:01:00,116.42,116.42,116.38,116.38,237400000.0
2009-02-11 14:02:00,116.38,116.38,116.3,116.325,410000002.0
2009-02-11 14:03:00,116.325,116.45,116.325,116.43,607399999.0
2009-02-11 14:04:00,116.43,116.445,116.405,116.435,499400000.0
2009-02-11 14:05:00,116.435,116.56,116.435,116.53,401600001.0
2009-02-11 14:06:00,116.53,116.545,116.45,116.5,626800000.0
2009-02-11 14:07:00,116.495,116.51,116.45,116.455,270000000.0
2009-02-11 14:08:00,116.455,116.47,116.405,116.42,234200000.0
2009-02-11 14:09:00,116.42,116.52,116.4,116.46,465000001.0
2009-02-11 14:10:00,116.46,116.52,116.46,116.485,375600001.0
2009-02-11 14:11:00,116.485,116.5,116.435,116.435,180000001.0
2009-02-11 14:12:00,116.44,116.5,116.43,116.495,730000002.0
2009-02-11 14:13:00,116.49,116.495,116.45,116.46,604399999.0
2009-02-11 14:14:00,116.46,116.46,116.42,116.425,354600002.0
2009-02-11 14:15:00,116.425,116.44,116.4,116.405,411200000.0
2009-02-11 14:16:00,116.405,116.41,116.4,116.41,121800000.0
2009-02-11 14:17:00,116.41,116.46,116.41,116.44,416999999.0
2009-02-11 14:18:00,116.455,116.52,116.435,116.52,545200000.0
2009-02-11 14:19:00,116.5,116.55,116.45,116.45,736999995.0
2009-02-11 14:20:00,116.45,116.45,116.43,116.445,359400000.0
2009-02-11 14:21:00,116.445,116.445,116.37,116.39,459600004.0
2009-02-11 14:22:00,116.39,116.405,116.35,116.405,682200003.0
2009-02-11 14:23:00,116.405,116.48,116.405,116.43,777800000.0
2009-02-11 14:24:00,116.43,116.48,116.43,116.48,745800003.0
2009-02-11 14:25:00,116.475,116.535,116.465,116.48,1026200004.0
2009-02-11 14:26:00,116.48,116.485,116.47,116.48,387600002.0
2009-02-11 14:27:00,116.48,116.565,116.465,116.47,711800003.0
2009-02-11 14:28:00,116.47,116.51,116.465,116.51,705800001.0
2009-02-11 14:29:00,116.51,116.65,116.51,116.585,655800002.0
2009-02-11 14:30:00,116.585,116.635,116.55,116.635,693600000.0
2009-02-11 14:31:00,116.64,116.69,116.62,116.63,676600001.0
2009-02-11 14:32:00,116.63,116.675,116.62,116.645,474600002.0
2009-02-11 14:33:00,116.645,116.66,116.57,116.58,280400000.0
2009-02-11 14:34:00,116.57,116.63,116.56,116.595,625399999.0
2009-02-11 14:35:00,116.595,116.605,116.54,116.595,769400002.0
2009-02-11 14:36:00,116.595,116.62,116.575,116.6,503400003.0
2009-02-11 14:37:00,116.595,116.645,116.57,116.645,534000001.0
2009-02-11 14:38:00,116.64,116.64,116.58,116.59,397000000.0
2009-02-11 14:39:00,116.585,116.625,116.55,116.615,507799997.0
2009-02-11 14:40:00,116.615,116.665,116.61,116.655,544800001.0
2009-02-11 14:41:00,116.655,116.655,116.56,116.615,632800005.0
2009-02-11 14:42:00,116.62,116.63,116.56,116.595,446000000.0
2009-02-11 14:43:00,116.59,116.635,116.59,116.62,507199998.0
2009-02-11 14:44:00,116.615,116.625,116.59,116.595,366200000.0
2009-02-11 14:45:00,116.59,116.62,116.575,116.605,217200000.0
2009-02-11 14:46:00,116.605,116.64,116.6,116.63,325200000.0
2009-02-11 14:47:00,116.635,116.635,116.6,116.615,208300000.0
2009-02-11 14:48:00,116.615,116.615,116.55,116.555,197200000.0
2009-02-11 14:49:00,116.555,116.59,116.555,116.58,179400001.0
2009-02-11 14:50:00,116.58,116.595,116.525,116.525,452599999.0
2009-02-11 14:51:00,116.53,116.535,116.48,116.52,512800001.0
2009-02-11 14:52:00,116.52,116.525,116.45,116.505,697400000.0
2009-02-11 14:53:00,116.505,116.525,116.46,116.465,406400000.0
2009-02-11 14:54:00,116.465,116.5,116.46,116.47,303600000.0
2009-02-11 14:55:00,116.475,116.485,116.405,116.42,533800000.0
2009-02-11 14:56:00,116.42,116.47,116.405,116.41,650600000.0
2009-02-11 14:57:00,116.41,116.455,116.41,116.445,375800000.0
2009-02-11 14:58:00,116.445,116.46,116.4,116.405,291000000.0
2009-02-11 14:59:00,116.41,116.415,116.305,116.33,720843199.0
2009-02-11 15:00:00,116.33,116.375,116.25,116.28,518199999.0
2009-02-11 15:01:00,116.28,116.325,116.28,116.315,362400000.0
2009-02-11 15:02:00,116.315,116.325,116.26,116.315,565200000.0
2009-02-11 15:03:00,116.315,116.315,116.255,116.265,681999998.0
2009-02-11 15:04:00,116.265,116.405,116.265,116.395,308800000.0
2009-02-11 15:05:00,116.405,116.43,116.375,116.4,445800000.0
2009-02-11 15:06:00,116.4,116.42,116.37,116.385,372200000.0
2009-02-11 15:07:00,116.385,116.46,116.385,116.46,532400000.0
2009-02-11 15:08:00,116.46,116.46,116.395,116.44,500599999.0
2009-02-11 15:09:00,116.445,116.5,116.435,116.465,564400000.0
2009-02-11 15:10:00,116.465,116.5,116.455,116.475,615200000.0
2009-02-11 15:11:00,116.48,116.535,116.47,116.53,328700000.0
2009-02-11 15:12:00,116.53,116.545,116.505,116.545,201800000.0
2009-02-11 15:13:00,116.54,116.605,116.53,116.58,512600000.0
2009-02-11 15:14:00,116.58,116.585,116.495,116.5,396400000.0
2009-02-11 15:15:00,116.5,116.55,116.5,116.535,493600001.0
2009-02-11 15:16:00,116.535,116.62,116.495,116.55,363200000.0
2009-02-11 15:17:00,116.55,116.625,116.55,116.62,418399999.0
2009-02-11 15:18:00,116.62,116.675,116.62,116.64,789399994.0
2009-02-11 15:19:00,116.65,116.68,116.635,116.67,764800000.0
2009-02-11 15:20:00,116.68,116.83,116.675,116.815,641799998.0
2009-02-11 15:21:00,116.815,116.865,116.77,116.855,562000002.0
2009-02-11 15:22:00,116.86,116.87,116.795,116.8,594999999.0
2009-02-11 15:23:00,116.8,116.85,116.79,116.83,714400001.0
2009-02-11 15:24:00,116.825,116.84,116.79,116.81,403000000.0
2009-02-11 15:25:00,116.81,116.815,116.765,116.765,391400003.0
2009-02-11 15:26:00,116.775,116.79,116.735,116.745,517000000.0
2009-02-11 15:27:00,116.74,116.795,116.71,116.73,470000000.0
2009-02-11 15:28:00,116.73,116.75,116.7,116.7,458200000.0
2009-02-11 15:29:00,116.7,116.725,116.7,116.725,613400003.0
2009-02-11 15:30:00,116.715,116.715,116.64,116.66,579599999.0
2009-02-11 15:31:00,116.66,116.715,116.655,116.705,474600000.0
2009-02-11 15:32:00,116.705,116.835,116.705,116.825,594400000.0
2009-02-11 15:33:00,116.825,116.825,116.735,116.75,312599999.0
2009-02-11 15:34:00,116.75,116.84,116.735,116.82,520000000.0
2009-02-11 15:35:00,116.82,116.86,116.785,116.815,814600001.0
2009-02-11 15:36:00,116.815,116.935,116.795,116.92,595800000.0
2009-02-11 15:37:00,116.92,116.94,116.835,116.915,796800002.0
2009-02-11 15:38:00,116.925,116.955,116.905,116.93,637800000.0
2009-02-11 15:39:00,116.935,116.955,116.855,116.905,554399999.0
2009-02-11 15:40:00,116.905,116.95,116.885,116.92,557399998.0
2009-02-11 15:41:00,116.92,116.935,116.875,116.885,377199998.0
2009-02-11 15:42:00,116.885,116.965,116.87,116.9,504800000.0
2009-02-11 15:43:00,116.9,116.915,116.86,116.87,718600000.0
2009-02-11 15:44:00,116.87,116.91,116.87,116.91,242800000.0
2009-02-11 15:45:00,116.915,116.93,116.87,116.93,302800000.0
2009-02-11 15:46:00,116.93,116.965,116.895,116.9,548800000.0
2009-02-11 15:47:00,116.9,116.98,116.9,116.965,525800001.0
2009-02-11 15:48:00,116.965,117.08,116.95,117.075,707199999.0
2009-02-11 15:49:00,117.06,117.16,117.015,117.16,368000000.0
2009-02-11 15:50:00,117.165,117.185,117.125,117.155,347200001.0
2009-02-11 15:51:00,117.155,117.24,117.145,117.21,383000001.0
2009-02-11 15:52:00,117.21,117.215,117.165,117.18,529400000.0
2009-02-11 15:53:00,117.18,117.24,117.175,117.215,381200000.0
2009-02-11 15:54:00,117.215,117.235,117.2,117.2,472400000.0
2009-02-11 15:55:00,117.2,117.28,117.195,117.2,689099999.0
2009-02-11 15:56:00,117.2,117.2,117.14,117.14,437200000.0
2009-02-11 15:57:00,117.14,117.15,116.945,116.99,553000000.0
2009-02-11 15:58:00,117.0,117.02,116.915,117.015,566600000.0
2009-02-11 15:59:00,117.01,117.055,116.995,117.0,934599999.0
2009-02-11 16:00:00,116.985,117.01,116.895,116.895,757300000.0
2009-02-11 16:01:00,116.9,117.025,116.9,116.97,627800000.0
2009-02-11 16:02:00,116.97,117.035,116.95,117.005,518800003.0
2009-02-11 16:03:00,117.005,117.06,116.975,117.055,926599997.0
2009-02-11 16:04:00,117.055,117.11,117.01,117.05,474800000.0
2009-02-11 16:05:00,117.05,117.07,117.0,117.0,578200001.0
2009-02-11 16:06:00,117.005,117.015,116.895,116.92,762600002.0
2009-02-11 16:07:00,116.93,116.98,116.93,116.935,890600004.0
2009-02-11 16:08:00,116.935,116.94,116.9,116.925,481200000.0
2009-02-11 16:09:00,116.925,116.935,116.905,116.935,430200000.0
2009-02-11 16:10:00,116.935,116.97,116.93,116.945,372000000.0
2009-02-11 16:11:00,116.945,116.945,116.875,116.885,422999999.0
2009-02-11 16:12:00,116.895,116.925,116.855,116.87,601400000.0
2009-02-11 16:13:00,116.865,116.875,116.845,116.86,352000000.0
2009-02-11 16:14:00,116.855,116.87,116.825,116.825,412200000.0
2009-02-11 16:15:00,116.825,116.825,116.665,116.685,501600001.0
2009-02-11 16:16:00,116.685,116.77,116.665,116.735,592799999.0
2009-02-11 16:17:00,116.74,116.795,116.735,116.785,353600000.0
2009-02-11 16:18:00,116.785,116.79,116.69,116.73,509400000.0
2009-02-11 16:19:00,116.73,116.845,116.705,116.845,456000000.0
2009-02-11 16:20:00,116.845,116.865,116.775,116.865,757200002.0
2009-02-11 16:21:00,116.865,116.9,116.815,116.875,496399999.0
2009-02-11 16:22:00,116.875,116.9,116.84,116.86,343200000.0
2009-02-11 16:23:00,116.86,116.91,116.855,116.885,431800000.0
2009-02-11 16:24:00,116.885,116.905,116.855,116.875,175800000.0
2009-02-11 16:25:00,116.875,117.005,116.865,117.0,516199999.0
2009-02-11 16:26:00,117.0,117.0,116.865,116.92,519400000.0
2009-02-11 16:27:00,116.92,116.92,116.8,116.8,476000000.0
2009-02-11 16:28:00,116.805,116.84,116.77,116.77,496800001.0
2009-02-11 16:29:00,116.775,116.815,116.765,116.795,400800000.0
2009-02-11 16:30:00,116.795,116.935,116.785,116.9,561000001.0
2009-02-11 16:31:00,116.905,116.94,116.855,116.89,359800001.0
2009-02-11 16:32:00,116.89,116.92,116.835,116.905,551800001.0
2009-02-11 16:33:00,116.9,116.9,116.82,116.865,578200000.0
2009-02-11 16:34:00,116.855,116.885,116.815,116.825,455200000.0
2009-02-11 16:35:00,116.825,116.88,116.79,116.88,551600001.0
2009-02-11 16:36:00,116.875,117.095,116.835,117.075,621400000.0
2009-02-11 16:37:00,117.075,117.19,117.07,117.075,466799999.0
2009-02-11 16:38:00,117.07,117.11,117.035,117.075,616200000.0
2009-02-11 16:39:00,117.085,117.175,117.07,117.165,429200000.0
2009-02-11 16:40:00,117.165,117.225,117.12,117.145,564900001.0
2009-02-11 16:41:00,117.145,117.21,117.095,117.165,486999998.0
2009-02-11 16:42:00,117.165,117.165,117.03,117.05,560599999.0
2009-02-11 16:43:00,117.055,117.105,117.04,117.1,499800000.0
2009-02-11 16:44:00,117.1,117.14,117.03,117.04,565200003.0
2009-02-11 16:45:00,117.04,117.105,117.035,117.035,743800000.0
2009-02-11 16:46:00,117.03,117.06,116.985,117.04,485200000.0
2009-02-11 16:47:00,117.05,117.145,117.025,117.135,509600001.0
2009-02-11 16:48:00,117.135,117.21,117.12,117.185,473200000.0
2009-02-11 16:49:00,117.185,117.205,117.095,117.115,309400000.0
2009-02-11 16:50:00,117.105,117.2,117.08,117.2,626000000.0
2009-02-11 16:51:00,117.2,117.21,117.075,117.16,454800001.0
2009-02-11 16:52:00,117.1,117.14,117.055,117.14,403000001.0
2009-02-11 16:53:00,117.145,117.165,117.075,117.105,426600000.0
2009-02-11 16:54:00,117.105,117.135,117.045,117.095,674000001.0
2009-02-11 16:55:00,117.095,117.145,117.07,117.115,704000000.0
2009-02-11 16:56:00,117.13,117.155,117.005,117.02,545000001.0
2009-02-11 16:57:00,117.02,117.12,116.95,117.005,561600000.0
2009-02-11 16:58:00,116.995,117.005,116.945,116.98,511400000.0
2009-02-11 16:59:00,116.975,117.045,116.955,116.965,467400000.0
2009-02-11 17:00:00,116.955,116.955,116.86,116.945,388800000.0
2009-02-11 17:01:00,116.95,117.125,116.95,117.015,595800002.0
2009-02-11 17:02:00,117.02,117.03,116.865,116.88,575000000.0
2009-02-11 17:03:00,116.88,117.03,116.86,116.965,558800001.0
2009-02-11 17:04:00,116.965,117.04,116.93,116.995,530399999.0
2009-02-11 17:05:00,116.995,117.01,116.835,116.925,468000001.0
2009-02-11 17:06:00,116.935,116.935,116.835,116.89,400200001.0
2009-02-11 17:07:00,116.89,116.9,116.745,116.85,460600000.0
2009-02-11 17:08:00,116.835,116.885,116.775,116.8,435800001.0
2009-02-11 17:09:00,116.795,116.86,116.745,116.775,452000000.0
2009-02-11 17:10:00,116.775,116.865,116.745,116.75,512700000.0
2009-02-11 17:11:00,116.745,116.79,116.705,116.705,645800000.0
2009-02-11 17:12:00,116.71,116.755,116.695,116.7,556399998.0
2009-02-11 17:13:00,116.7,116.72,116.635,116.66,865800001.0
2009-02-11 17:14:00,116.66,116.715,116.65,116.675,736800001.0
2009-02-11 17:15:00,116.675,116.675,116.46,116.47,634000000.0
2009-02-11 17:16:00,116.47,116.545,116.42,116.535,635200001.0
2009-02-11 17:17:00,116.535,116.6,116.485,116.535,693000000.0
2009-02-11 17:18:00,116.535,116.58,116.495,116.52,678000000.0
2009-02-11 17:19:00,116.525,116.55,116.465,116.515,608800001.0
2009-02-11 17:20:00,116.515,116.52,116.455,116.52,644800000.0
2009-02-11 17:21:00,116.52,116.59,116.47,116.555,543700000.0
2009-02-11 17:22:00,116.545,116.595,116.54,116.58,449400000.0
2009-02-11 17:23:00,116.575,116.58,116.545,116.56,304000000.0
2009-02-11 17:24:00,116.55,116.7,116.535,116.7,471800000.0
2009-02-11 17:25:00,116.705,116.715,116.55,116.585,509200001.0
2009-02-11 17:26:00,116.585,116.615,116.55,116.59,377400000.0
2009-02-11 17:27:00,116.59,116.59,116.41,116.45,448200000.0
2009-02-11 17:28:00,116.45,116.47,116.365,116.47,375900000.0
2009-02-11 17:29:00,116.455,116.46,116.335,116.355,572000003.0
2009-02-11 17:30:00,116.355,116.4,116.3,116.37,438800000.0
2009-02-11 17:31:00,116.38,116.39,116.22,116.25,349200000.0
2009-02-11 17:32:00,116.25,116.33,116.185,116.265,454200000.0
2009-02-11 17:33:00,116.27,116.305,116.2,116.265,826400000.0
2009-02-11 17:34:00,116.265,116.45,116.255,116.45,563200002.0
2009-02-11 17:35:00,116.45,116.45,116.345,116.355,812400001.0
2009-02-11 17:36:00,116.36,116.395,116.34,116.395,340200000.0
2009-02-11 17:37:00,116.395,116.47,116.375,116.435,768799997.0
2009-02-11 17:38:00,116.425,116.425,116.345,116.395,774600001.0
2009-02-11 17:39:00,116.385,116.445,116.375,116.385,445000001.0
2009-02-11 17:40:00,116.385,116.395,116.285,116.315,468800000.0
2009-02-11 17:41:00,116.325,116.355,116.25,116.28,681000000.0
2009-02-11 17:42:00,116.275,116.29,116.25,116.275,958199996.0
2009-02-11 17:43:00,116.285,116.425,116.275,116.415,654600002.0
2009-02-11 17:44:00,116.415,116.445,116.36,116.395,723799999.0
2009-02-11 17:45:00,116.395,116.415,116.3,116.39,606700000.0
2009-02-11 17:46:00,116.39,116.425,116.375,116.385,658599999.0
2009-02-11 17:47:00,116.385,116.4,116.355,116.365,623200000.0
2009-02-11 17:48:00,116.37,116.44,116.37,116.425,554600001.0
2009-02-11 17:49:00,116.425,116.625,116.425,116.565,734800000.0
2009-02-11 17:50:00,116.57,116.7,116.55,116.59,495000001.0
2009-02-11 17:51:00,116.59,116.67,116.565,116.665,532200003.0
2009-02-11 17:52:00,116.665,116.67,116.575,116.605,488000000.0
2009-02-11 17:53:00,116.605,116.625,116.575,116.59,437400000.0
2009-02-11 17:54:00,116.595,116.62,116.525,116.545,587600002.0
2009-02-11 17:55:00,116.545,116.56,116.445,116.545,643399999.0
2009-02-11 17:56:00,116.545,116.555,116.475,116.49,456600000.0
2009-02-11 17:57:00,116.495,116.63,116.485,116.595,543600000.0
2009-02-11 17:58:00,116.585,116.625,116.535,116.575,829199999.0
2009-02-11 17:59:00,116.59,116.605,116.485,116.485,482800000.0
2009-02-11 18:00:00,116.48,116.52,116.445,116.475,736200001.0
2009-02-11 18:01:00,116.475,116.535,116.44,116.455,423400000.0
2009-02-11 18:02:00,116.455,116.5,116.405,116.425,679200000.0
2009-02-11 18:03:00,116.425,116.59,116.425,116.555,568400000.0
2009-02-11 18:04:00,116.545,116.62,116.535,116.595,644200002.0
2009-02-11 18:05:00,116.595,116.63,116.58,116.595,587000000.0
2009-02-11 18:06:00,116.6,116.62,116.495,116.495,556600000.0
2009-02-11 18:07:00,116.495,116.515,116.445,116.485,518200002.0
2009-02-11 18:08:00,116.485,116.52,116.41,116.42,676000001.0
2009-02-11 18:09:00,116.425,116.505,116.41,116.5,707000000.0
2009-02-11 18:10:00,116.495,116.52,116.45,116.52,822799999.0
2009-02-11 18:11:00,116.52,116.545,116.465,116.495,554200000.0
2009-02-11 18:12:00,116.505,116.68,116.495,116.66,475000000.0
2009-02-11 18:13:00,116.665,116.815,116.665,116.705,649200001.0
2009-02-11 18:14:00,116.7,116.775,116.66,116.745,624600002.0
2009-02-11 18:15:00,116.755,116.845,116.73,116.77,816600000.0
2009-02-11 18:16:00,116.775,116.83,116.72,116.725,614799998.0
2009-02-11 18:17:00,116.725,116.835,116.695,116.805,432399998.0
2009-02-11 18:18:00,116.805,116.865,116.765,116.865,476600000.0
2009-02-11 18:19:00,116.865,116.865,116.765,116.82,517400000.0
2009-02-11 18:20:00,116.835,116.895,116.77,116.77,407600000.0
2009-02-11 18:21:00,116.765,116.79,116.6,116.615,719400000.0
2009-02-11 18:22:00,116.62,116.765,116.62,116.765,680600004.0
2009-02-11 18:23:00,116.77,116.805,116.74,116.765,736600000.0
2009-02-11 18:24:00,116.775,116.795,116.7,116.715,818200001.0
2009-02-11 18:25:00,116.72,116.76,116.685,116.715,831800002.0
2009-02-11 18:26:00,116.725,116.735,116.67,116.675,550200000.0
2009-02-11 18:27:00,116.675,116.745,116.675,116.725,430999999.0
2009-02-11 18:28:00,116.725,116.73,116.655,116.685,644400001.0
2009-02-11 18:29:00,116.685,116.805,116.685,116.755,733200002.0
2009-02-11 18:30:00,116.755,116.9,116.73,116.885,869800000.0
2009-02-11 18:31:00,116.885,116.975,116.885,116.95,935800000.0
2009-02-11 18:32:00,116.955,116.955,116.88,116.905,513599999.0
2009-02-11 18:33:00,116.91,116.915,116.845,116.905,579600002.0
2009-02-11 18:34:00,116.905,116.905,116.765,116.78,727600000.0
2009-02-11 18:35:00,116.795,116.845,116.745,116.84,549399999.0
2009-02-11 18:36:00,116.835,116.845,116.755,116.755,355600000.0
2009-02-11 18:37:00,116.755,116.795,116.715,116.76,573400002.0
2009-02-11 18:38:00,116.76,116.77,116.69,116.69,511000002.0
2009-02-11 18:39:00,116.685,116.76,116.68,116.695,615199999.0
2009-02-11 18:40:00,116.7,116.71,116.63,116.655,634000000.0
2009-02-11 18:41:00,116.655,116.695,116.635,116.635,377400000.0
2009-02-11 18:42:00,116.635,116.675,116.62,116.625,507600001.0
2009-02-11 18:43:00,116.61,116.685,116.595,116.67,692399998.0
2009-02-11 18:44:00,116.67,116.715,116.645,116.675,409200000.0
2009-02-11 18:45:00,116.675,116.72,116.675,116.7,351000003.0
2009-02-11 18:46:00,116.7,116.75,116.67,116.72,895599997.0
2009-02-11 18:47:00,116.72,116.745,116.69,116.73,490000002.0
2009-02-11 18:48:00,116.73,116.74,116.665,116.71,463599999.0
2009-02-11 18:49:00,116.705,116.785,116.705,116.77,531000000.0
2009-02-11 18:50:00,116.755,116.845,116.735,116.805,366200000.0
2009-02-11 18:51:00,116.805,116.81,116.705,116.745,597799998.0
2009-02-11 18:52:00,116.75,116.865,116.72,116.79,572200002.0
2009-02-11 18:53:00,116.79,116.875,116.79,116.86,594000001.0
2009-02-11 18:54:00,116.865,117.03,116.865,117.01,499600000.0
2009-02-11 18:55:00,117.01,117.01,116.895,116.93,586900001.0
2009-02-11 18:56:00,116.935,116.975,116.87,116.87,417000000.0
2009-02-11 18:57:00,116.875,116.905,116.865,116.87,611000000.0
2009-02-11 18:58:00,116.87,116.89,116.795,116.845,508400000.0
2009-02-11 18:59:00,116.85,116.895,116.78,116.88,448200000.0
2009-02-11 19:00:00,116.885,116.885,116.76,116.82,477000001.0
2009-02-11 19:01:00,116.825,116.83,116.78,116.785,350000000.0
2009-02-11 19:02:00,116.785,116.8,116.755,116.765,205800000.0
2009-02-11 19:03:00,116.765,116.8,116.72,116.72,380600000.0
2009-02-11 19:04:00,116.725,116.795,116.725,116.77,452800000.0
2009-02-11 19:05:00,116.77,116.775,116.7,116.705,560100001.0
2009-02-11 19:06:00,116.705,116.73,116.67,116.725,242600000.0
2009-02-11 19:07:00,116.725,116.745,116.695,116.695,133400000.0
2009-02-11 19:08:00,116.7,116.715,116.64,116.675,293000000.0
2009-02-11 19:09:00,116.67,116.72,116.66,116.705,289600000.0
2009-02-11 19:10:00,116.705,116.73,116.7,116.71,293400000.0
2009-02-11 19:11:00,116.71,116.73,116.66,116.665,229400000.0
2009-02-11 19:12:00,116.67,116.69,116.655,116.67,309800000.0
2009-02-11 19:13:00,116.665,116.67,116.575,116.58,528599999.0
2009-02-11 19:14:00,116.58,116.595,116.44,116.46,656799999.0
2009-02-11 19:15:00,116.435,116.48,116.425,116.465,665000000.0
2009-02-11 19:16:00,116.47,116.475,116.37,116.38,619400000.0
2009-02-11 19:17:00,116.385,116.475,116.375,116.44,787400000.0
2009-02-11 19:18:00,116.43,116.47,116.425,116.46,573000000.0
2009-02-11 19:19:00,116.45,116.535,116.45,116.53,411600000.0
2009-02-11 19:20:00,116.52,116.525,116.445,116.465,697999998.0
2009-02-11 19:21:00,116.465,116.545,116.45,116.545,321000000.0
2009-02-11 19:22:00,116.555,116.56,116.525,116.535,333400000.0
2009-02-11 19:23:00,116.535,116.545,116.455,116.47,330600001.0
2009-02-11 19:24:00,116.47,116.485,116.465,116.485,150200000.0
2009-02-11 19:25:00,116.485,116.515,116.475,116.505,274600000.0
2009-02-11 19:26:00,116.505,116.51,116.465,116.465,262400000.0
2009-02-11 19:27:00,116.465,116.485,116.465,116.475,286400003.0
2009-02-11 19:28:00,116.475,116.475,116.445,116.465,494200000.0
2009-02-11 19:29:00,116.465,116.53,116.465,116.52,460599999.0
2009-02-11 19:30:00,116.52,116.53,116.43,116.465,312000000.0
2009-02-11 19:31:00,116.465,116.515,116.435,116.51,416400002.0
2009-02-11 19:32:00,116.515,116.535,116.465,116.465,520600000.0
2009-02-11 19:33:00,116.465,116.475,116.395,116.4,428600000.0
2009-02-11 19:34:00,116.41,116.42,116.395,116.415,327600000.0
2009-02-11 19:35:00,116.415,116.445,116.355,116.365,466000000.0
2009-02-11 19:36:00,116.365,116.375,116.365,116.375,122200000.0
2009-02-11 19:37:00,116.375,116.425,116.375,116.41,420400001.0
2009-02-11 19:38:00,116.415,116.415,116.385,116.39,507600000.0
2009-02-11 19:39:00,116.39,116.5,116.385,116.5,609600000.0
2009-02-11 19:40:00,116.505,116.575,116.495,116.555,318800001.0
2009-02-11 19:41:00,116.555,116.655,116.555,116.645,315600000.0
2009-02-11 19:42:00,116.635,116.635,116.575,116.6,655800002.0
2009-02-11 19:43:00,116.595,116.64,116.59,116.625,599200000.0
2009-02-11 19:44:00,116.625,116.64,116.605,116.625,527400000.0
2009-02-11 19:45:00,116.625,116.635,116.555,116.565,419600000.0
2009-02-11 19:46:00,116.56,116.62,116.55,116.61,517600000.0
2009-02-11 19:47:00,116.61,116.615,116.575,116.605,496600000.0
2009-02-11 19:48:00,116.605,116.625,116.59,116.61,399000002.0
2009-02-11 19:49:00,116.605,116.615,116.595,116.615,410200001.0
2009-02-11 19:50:00,116.61,116.65,116.61,116.615,290800000.0
2009-02-11 19:51:00,116.615,116.615,116.52,116.545,774399999.0
2009-02-11 19:52:00,116.545,116.545,116.45,116.455,312400000.0
2009-02-11 19:53:00,116.455,116.48,116.455,116.47,539200000.0
2009-02-11 19:54:00,116.47,116.475,116.405,116.41,544200000.0
2009-02-11 19:55:00,116.405,116.41,116.275,116.275,368400000.0
2009-02-11 19:56:00,116.275,116.33,116.225,116.305,374000000.0
2009-02-11 19:57:00,116.305,116.325,116.275,116.29,314800000.0
2009-02-11 19:58:00,116.305,116.315,116.23,116.285,328800000.0
2009-02-11 19:59:00,116.285,116.345,116.275,116.345,252800000.0
2009-02-11 20:00:00,116.345,116.445,116.345,116.405,313200000.0
2009-02-11 20:01:00,116.405,116.43,116.375,116.425,355400000.0
2009-02-11 20:02:00,116.42,116.435,116.385,116.385,200200000.0
2009-02-11 20:03:00,116.385,116.395,116.34,116.395,358200000.0
2009-02-11 20:04:00,116.4,116.585,116.4,116.54,204200000.0
2009-02-11 20:05:00,116.535,116.545,116.46,116.475,244600000.0
2009-02-11 20:06:00,116.475,116.51,116.385,116.485,358000000.0
2009-02-11 20:07:00,116.495,116.495,116.33,116.33,530799999.0
2009-02-11 20:08:00,116.335,116.37,116.24,116.3,639800000.0
2009-02-11 20:09:00,116.295,116.395,116.285,116.345,398000000.0
2009-02-11 20:10:00,116.345,116.415,116.335,116.385,311800000.0
2009-02-11 20:11:00,116.375,116.48,116.375,116.465,507600000.0
2009-02-11 20:12:00,116.465,116.465,116.35,116.375,574800000.0
2009-02-11 20:13:00,116.385,116.455,116.31,116.395,487000000.0
2009-02-11 20:14:00,116.395,116.435,116.355,116.435,461000000.0
2009-02-11 20:15:00,116.435,116.435,116.375,116.395,640000000.0
2009-02-11 20:16:00,116.395,116.405,116.345,116.395,342000000.0
2009-02-11 20:17:00,116.395,116.4,116.335,116.335,576600001.0
2009-02-11 20:18:00,116.335,116.36,116.325,116.335,308800000.0
2009-02-11 20:19:00,116.335,116.35,116.295,116.32,320000000.0
2009-02-11 20:20:00,116.32,116.375,116.315,116.355,328400000.0
2009-02-11 20:21:00,116.355,116.435,116.355,116.415,271400000.0
2009-02-11 20:22:00,116.415,116.445,116.32,116.425,519200000.0
2009-02-11 20:23:00,116.425,116.425,116.375,116.395,411000000.0
2009-02-11 20:24:00,116.395,116.395,116.345,116.365,602400000.0
2009-02-11 20:25:00,116.37,116.375,116.35,116.37,603200000.0
2009-02-11 20:26:00,116.365,116.41,116.345,116.385,710799999.0
2009-02-11 20:27:00,116.385,116.395,116.34,116.365,509800000.0
2009-02-11 20:28:00,116.37,116.39,116.33,116.35,625800000.0
2009-02-11 20:29:00,116.355,116.4,116.345,116.395,416000000.0
2009-02-11 20:30:00,116.39,116.4,116.325,116.335,532599999.0
2009-02-11 20:31:00,116.335,116.37,116.335,116.37,262000000.0
2009-02-11 20:32:00,116.365,116.42,116.355,116.41,542800000.0
2009-02-11 20:33:00,116.41,116.41,116.34,116.345,679800000.0
2009-02-11 20:34:00,116.34,116.365,116.325,116.34,814800000.0
2009-02-11 20:35:00,116.33,116.33,116.295,116.3,337800000.0
2009-02-11 20:36:00,116.305,116.32,116.28,116.315,259200000.0
2009-02-11 20:37:00,116.32,116.34,116.31,116.335,439400000.0
2009-02-11 20:38:00,116.33,116.37,116.305,116.365,630600000.0
2009-02-11 20:39:00,116.365,116.375,116.32,116.32,739800000.0
2009-02-11 20:40:00,116.325,116.345,116.3,116.325,670600000.0
2009-02-11 20:41:00,116.325,116.33,116.3,116.305,376400000.0
2009-02-11 20:42:00,116.295,116.295,116.215,116.215,545600000.0
2009-02-11 20:43:00,116.215,116.215,116.065,116.075,836499999.0
2009-02-11 20:44:00,116.075,116.14,116.06,116.135,451000000.0
2009-02-11 20:45:00,116.125,116.125,116.05,116.085,449200000.0
2009-02-11 20:46:00,116.085,116.14,116.08,116.12,360400000.0
2009-02-11 20:47:00,116.12,116.17,116.115,116.135,314200000.0
2009-02-11 20:48:00,116.135,116.135,115.995,116.045,419600000.0
2009-02-11 20:49:00,116.035,116.085,116.0,116.0,576200000.0
2009-02-11 20:50:00,116.0,116.06,115.995,116.055,364000000.0
2009-02-11 20:51:00,116.045,116.055,115.995,115.995,367799999.0
2009-02-11 20:52:00,115.995,116.135,115.995,116.135,341000000.0
2009-02-11 20:53:00,116.135,116.19,116.125,116.155,449000000.0
2009-02-11 20:54:00,116.155,116.155,116.105,116.145,188800000.0
2009-02-11 20:55:00,116.145,116.185,116.145,116.155,369400000.0
2009-02-11 20:56:00,116.155,116.225,116.15,116.195,379000000.0
2009-02-11 20:57:00,116.195,116.22,116.185,116.2,369599997.0
2009-02-11 20:58:00,116.2,116.205,116.07,116.125,447600000.0
2009-02-11 20:59:00,116.125,116.22,116.125,116.165,243600000.0
2009-02-11 21:00:00,116.175,116.28,116.17,116.265,217200000.0
2009-02-11 21:01:00,116.265,116.265,116.195,116.215,260800000.0
2009-02-11 21:02:00,116.225,116.225,116.185,116.205,154800000.0
2009-02-11 21:03:00,116.205,116.235,116.185,116.235,193000000.0
2009-02-11 21:04:00,116.25,116.28,116.225,116.235,387999999.0
2009-02-11 21:05:00,116.235,116.255,116.225,116.235,105800000.0
2009-02-11 21:06:00,116.24,116.24,116.17,116.205,273600000.0
2009-02-11 21:07:00,116.205,116.205,116.145,116.185,280000000.0
2009-02-11 21:08:00,116.185,116.215,116.185,116.21,375400000.0
2009-02-11 21:09:00,116.21,116.315,116.205,116.295,453799999.0
2009-02-11 21:10:00,116.305,116.305,116.265,116.28,405600001.0
2009-02-11 21:11:00,116.265,116.265,116.205,116.225,406000000.0
2009-02-11 21:12:00,116.225,116.23,116.15,116.15,389800000.0
2009-02-11 21:13:00,116.15,116.205,116.105,116.2,446400000.0
2009-02-11 21:14:00,116.195,116.275,116.195,116.245,767400000.0
2009-02-11 21:15:00,116.245,116.245,116.165,116.165,785000000.0
2009-02-11 21:16:00,116.165,116.185,116.11,116.165,712399999.0
2009-02-11 21:17:00,116.16,116.195,116.105,116.125,429600000.0
2009-02-11 21:18:00,116.135,116.185,116.11,116.17,440200000.0
2009-02-11 21:19:00,116.17,116.175,116.085,116.085,730600000.0
2009-02-11 21:20:00,116.085,116.155,116.075,116.14,659200000.0
2009-02-11 21:21:00,116.14,116.2,116.125,116.185,514800001.0
2009-02-11 21:22:00,116.185,116.185,116.095,116.1,458400000.0
2009-02-11 21:23:00,116.11,116.11,116.05,116.07,260200000.0
2009-02-11 21:24:00,116.075,116.235,116.065,116.235,269000000.0
2009-02-11 21:25:00,116.245,116.33,116.245,116.285,276200000.0
2009-02-11 21:26:00,116.295,116.325,116.235,116.24,452600000.0
2009-02-11 21:27:00,116.24,116.33,116.24,116.325,520800003.0
2009-02-11 21:28:00,116.325,116.435,116.325,116.385,284000000.0
2009-02-11 21:29:00,116.385,116.385,116.325,116.335,275000000.0
2009-02-11 21:30:00,116.335,116.335,116.255,116.275,480599999.0
2009-02-11 21:31:00,116.275,116.405,116.275,116.325,398800000.0
2009-02-11 21:32:00,116.325,116.325,116.255,116.29,537600000.0
2009-02-11 21:33:00,116.29,116.365,116.285,116.35,345600000.0
2009-02-11 21:34:00,116.35,116.36,116.3,116.325,170400000.0
2009-02-11 21:35:00,116.33,116.455,116.32,116.435,314800000.0
2009-02-11 21:36:00,116.435,116.445,116.375,116.375,387600000.0
2009-02-11 21:37:00,116.375,116.385,116.34,116.355,235800000.0
2009-02-11 21:38:00,116.355,116.395,116.355,116.395,286000000.0
2009-02-11 21:39:00,116.405,116.425,116.405,116.405,195000000.0
2009-02-11 21:40:00,116.405,116.435,116.365,116.375,465200000.0
2009-02-11 21:41:00,116.375,116.415,116.36,116.395,348200000.0
2009-02-11 21:42:00,116.395,116.44,116.385,116.4,434200000.0
2009-02-11 21:43:00,116.395,116.435,116.35,116.415,487400000.0
2009-02-11 21:44:00,116.425,116.43,116.385,116.395,297600000.0
2009-02-11 21:45:00,116.395,116.405,116.35,116.365,365000001.0
2009-02-11 21:46:00,116.355,116.37,116.315,116.335,362000001.0
2009-02-11 21:47:00,116.345,116.36,116.305,116.315,523399999.0
2009-02-11 21:48:00,116.315,116.315,116.275,116.3,565400000.0
2009-02-11 21:49:00,116.305,116.325,116.245,116.265,669400000.0
2009-02-11 21:50:00,116.265,116.575,116.255,116.56,548800000.0
2009-02-11 21:51:00,116.56,116.695,116.435,116.645,635600001.0
2009-02-11 21:52:00,116.645,116.66,116.57,116.61,803999998.0
2009-02-11 21:53:00,116.605,116.605,116.495,116.555,578800000.0
2009-02-11 21:54:00,116.555,116.65,116.555,116.575,347799999.0
2009-02-11 21:55:00,116.565,116.725,116.555,116.72,374400000.0
2009-02-11 21:56:00,116.735,116.88,116.735,116.82,492800000.0
2009-02-11 21:57:00,116.82,116.83,116.66,116.7,558000000.0
2009-02-11 21:58:00,116.7,116.765,116.685,116.745,653800000.0
2009-02-11 21:59:00,116.745,116.795,116.725,116.77,782600000.0
2009-02-11 22:00:00,116.77,116.84,116.655,116.68,674200001.0
2009-02-11 22:01:00,116.68,116.765,116.675,116.705,790200000.0
2009-02-11 22:02:00,116.705,116.705,116.645,116.7,219200000.0
2009-02-11 22:03:00,116.7,116.725,116.685,116.695,95600000.0
2009-02-11 22:04:00,116.695,116.695,116.56,116.595,193600000.0
2009-02-11 22:05:00,116.595,116.695,116.595,116.655,141200000.0
2009-02-11 22:06:00,116.655,116.695,116.64,116.64,182800000.0
2009-02-11 22:07:00,116.64,116.695,116.635,116.685,126400000.0
2009-02-11 22:08:00,116.685,116.725,116.675,116.685,61400000.0
2009-02-11 22:09:00,116.685,116.685,116.635,116.64,172000000.0
2009-02-11 22:10:00,116.64,116.665,116.605,116.635,522000000.0
2009-02-11 22:11:00,116.635,116.655,116.615,116.625,287800000.0
2009-02-11 22:12:00,116.63,116.67,116.63,116.66,649200000.0
2009-02-11 22:13:00,116.655,116.715,116.655,116.695,434400000.0
2009-02-11 22:14:00,116.695,116.715,116.67,116.715,264000000.0
2009-02-11 22:15:00,116.715,116.725,116.66,116.71,463600001.0
2009-02-11 22:16:00,116.71,116.715,116.69,116.695,431200000.0
2009-02-11 22:17:00,116.695,116.92,116.695,116.9,610200000.0
2009-02-11 22:18:00,116.9,116.9,116.705,116.705,838600000.0
2009-02-11 22:19:00,116.705,116.735,116.685,116.685,466200000.0
2009-02-11 22:20:00,116.695,116.705,116.57,116.57,295800000.0
2009-02-11 22:21:00,116.57,116.57,116.495,116.495,400600000.0
2009-02-11 22:22:00,116.495,116.6,116.465,116.585,499600001.0
2009-02-11 22:23:00,116.585,116.585,116.55,116.555,269400000.0
2009-02-11 22:24:00,116.555,116.57,116.525,116.545,334600000.0
2009-02-11 22:25:00,116.545,116.545,116.495,116.505,241800000.0
2009-02-11 22:26:00,116.515,116.515,116.475,116.475,459000000.0
2009-02-11 22:27:00,116.475,116.495,116.465,116.485,363200000.0
2009-02-11 22:28:00,116.485,116.495,116.43,116.445,322000000.0
2009-02-11 22:29:00,116.445,116.505,116.435,116.465,115200000.0
2009-02-11 22:30:00,116.465,116.605,116.455,116.585,202400000.0
2009-02-11 22:31:00,116.585,116.585,116.46,116.46,474400000.0
2009-02-11 22:32:00,116.465,116.465,116.4,116.4,570000000.0
2009-02-11 22:33:00,116.385,116.445,116.38,116.445,488800000.0
2009-02-11 22:34:00,116.445,116.45,116.325,116.325,349600000.0
2009-02-11 22:35:00,116.325,116.405,116.32,116.405,251800000.0
2009-02-11 22:36:00,116.405,116.425,116.35,116.355,339000000.0
2009-02-11 22:37:00,116.36,116.36,116.305,116.335,146400000.0
2009-02-11 22:38:00,116.335,116.35,116.31,116.345,514600000.0
2009-02-11 22:39:00,116.345,116.375,116.335,116.365,95600000.0
2009-02-11 22:40:00,116.365,116.375,116.355,116.365,340400000.0
2009-02-11 22:41:00,116.365,116.375,116.315,116.33,308599999.0
2009-02-11 22:42:00,116.33,116.335,116.29,116.315,578600001.0
2009-02-11 22:43:00,116.315,116.4,116.305,116.375,417200000.0
2009-02-11 22:44:00,116.375,116.435,116.365,116.385,259000000.0
2009-02-11 22:45:00,116.385,116.385,116.36,116.365,192400000.0
2009-02-11 22:46:00,116.365,116.395,116.365,116.37,367200000.0
2009-02-11 22:47:00,116.365,116.395,116.36,116.385,105200000.0
2009-02-11 22:48:00,116.385,116.445,116.37,116.445,419600000.0
2009-02-11 22:49:00,116.445,116.485,116.435,116.435,249600000.0
2009-02-11 22:50:00,116.43,116.455,116.42,116.42,326600000.0
2009-02-11 22:51:00,116.42,116.42,116.395,116.395,334000000.0
2009-02-11 22:52:00,116.395,116.395,116.385,116.385,90600000.0
2009-02-11 22:53:00,116.39,116.395,116.39,116.395,94000000.0
2009-02-11 22:54:00,116.405,116.455,116.405,116.455,189400000.0
2009-02-11 22:55:00,116.455,116.48,116.45,116.475,99600000.0
2009-02-11 22:56:00,116.475,116.485,116.465,116.465,29600000.0
2009-02-11 22:57:00,116.465,116.49,116.465,116.49,35800000.0
2009-02-11 22:58:00,116.49,116.575,116.49,116.555,108200000.0
2009-02-11 22:59:00,116.555,116.565,116.535,116.56,46600000.0
2009-02-11 23:00:00,116.565,116.565,116.52,116.52,264400000.0
2009-02-11 23:01:00,116.52,116.54,116.515,116.54,38000000.0
2009-02-11 23:02:00,116.54,116.56,116.52,116.55,115200000.0
2009-02-11 23:03:00,116.56,116.595,116.56,116.575,53800000.0
2009-02-11 23:04:00,116.575,116.58,116.545,116.545,45600000.0
2009-02-11 23:05:00,116.545,116.55,116.545,116.55,177600000.0
2009-02-11 23:06:00,116.56,116.56,116.55,116.56,104200000.0
2009-02-11 23:07:00,116.56,116.57,116.56,116.56,84800000.0
2009-02-11 23:08:00,116.565,116.585,116.565,116.57,106000000.0
2009-02-11 23:09:00,116.565,116.625,116.565,116.625,47600000.0
2009-02-11 23:10:00,116.625,116.625,116.595,116.61,71400000.0
2009-02-11 23:11:00,116.615,116.625,116.615,116.615,11600000.0
2009-02-11 23:12:00,116.615,116.705,116.615,116.685,389200000.0
2009-02-11 23:13:00,116.67,116.7,116.665,116.685,171799999.0
2009-02-11 23:14:00,116.685,116.685,116.655,116.675,29000000.0
2009-02-11 23:15:00,116.675,116.675,116.65,116.65,38800000.0
2009-02-11 23:16:00,116.65,116.65,116.645,116.645,20000000.0
2009-02-11 23:17:00,116.64,116.65,116.635,116.65,62400000.0
2009-02-11 23:18:00,116.65,116.65,116.65,116.65,1200000.0
2009-02-11 23:19:00,116.65,116.66,116.65,116.66,87200000.0
2009-02-11 23:20:00,116.66,116.66,116.615,116.62,89200000.0
2009-02-11 23:21:00,116.625,116.635,116.62,116.63,47600000.0
2009-02-11 23:22:00,116.63,116.66,116.63,116.66,65800000.0
2009-02-11 23:23:00,116.66,116.665,116.66,116.665,41400000.0
2009-02-11 23:24:00,116.655,116.655,116.65,116.65,23600000.0
2009-02-11 23:25:00,116.66,116.66,116.65,116.655,42400000.0
2009-02-11 23:26:00,116.655,116.67,116.64,116.65,63600000.0
2009-02-11 23:27:00,116.65,116.69,116.65,116.69,55800000.0
2009-02-11 23:28:00,116.69,116.69,116.63,116.65,59000000.0
2009-02-11 23:29:00,116.65,116.655,116.61,116.64,122000000.0
2009-02-11 23:30:00,116.64,116.64,116.63,116.63,30400000.0
2009-02-11 23:31:00,116.62,116.65,116.62,116.65,139200000.0
2009-02-11 23:32:00,116.65,116.65,116.65,116.65,13200000.0
2009-02-11 23:33:00,116.65,116.65,116.64,116.645,20400000.0
2009-02-11 23:34:00,116.645,116.645,116.615,116.62,68200000.0
2009-02-11 23:35:00,116.615,116.635,116.615,116.63,36600000.0
2009-02-11 23:36:00,116.625,116.65,116.59,116.625,169200000.0
2009-02-11 23:37:00,116.61,116.635,116.595,116.635,240000000.0
2009-02-11 23:38:00,116.64,116.65,116.64,116.65,127400000.0
2009-02-11 23:39:00,116.65,116.65,116.65,116.65,55600000.0
2009-02-11 23:40:00,116.65,116.65,116.63,116.64,127400000.0
2009-02-11 23:41:00,116.64,116.66,116.635,116.66,68800000.0
2009-02-11 23:42:00,116.655,116.66,116.63,116.63,85000000.0
2009-02-11 23:43:00,116.625,116.625,116.615,116.625,51400000.0
2009-02-11 23:44:00,116.625,116.625,116.615,116.625,44400000.0
2009-02-11 23:45:00,116.625,116.64,116.595,116.635,202200001.0
2009-02-11 23:46:00,116.635,116.635,116.59,116.605,88800000.0
2009-02-11 23:47:00,116.61,116.615,116.59,116.6,115000000.0
2009-02-11 23:48:00,116.595,116.625,116.595,116.615,101200000.0
2009-02-11 23:49:00,116.615,116.635,116.615,116.635,72000000.0
2009-02-11 23:50:00,116.65,116.655,116.65,116.655,11200000.0
2009-02-11 23:51:00,116.645,116.655,116.645,116.655,23200000.0
2009-02-11 23:52:00,116.655,116.665,116.65,116.655,225000000.0
2009-02-11 23:53:00,116.655,116.69,116.655,116.665,273200000.0
2009-02-11 23:54:00,116.66,116.68,116.65,116.67,355400000.0
2009-02-11 23:55:00,116.66,116.665,116.645,116.665,336000000.0
2009-02-11 23:56:00,116.665,116.685,116.65,116.655,222800000.0
2009-02-11 23:57:00,116.655,116.67,116.645,116.655,157600000.0
2009-02-11 23:58:00,116.66,116.665,116.655,116.665,50000000.0
2009-02-11 23:59:00,116.66,116.67,116.645,116.65,151600000.0
2009-02-12 00:00:00,116.645,116.655,116.645,116.655,72000000.0
2009-02-12 00:01:00,116.655,116.66,116.64,116.66,92400000.0
2009-02-12 00:02:00,116.66,116.66,116.645,116.66,91800000.0
2009-02-12 00:03:00,116.66,116.665,116.66,116.66,24200000.0
2009-02-12 00:04:00,116.645,116.655,116.595,116.615,113200000.0
2009-02-12 00:05:00,116.615,116.63,116.615,116.63,115400000.0
2009-02-12 00:06:00,116.635,116.64,116.635,116.635,17200000.0
2009-02-12 00:07:00,116.635,116.635,116.635,116.635,8000000.0
2009-02-12 00:08:00,116.35,116.38,116.3,116.31,26200000.0
2009-02-12 00:09:00,116.64,116.645,116.64,116.64,26200000.0
2009-02-12 00:10:00,116.65,116.65,116.645,116.65,30000001.0
2009-02-12 00:11:00,116.65,116.65,116.65,116.65,9200000.0
2009-02-12 00:12:00,116.65,116.65,116.65,116.65,28400000.0
2009-02-12 00:13:00,116.65,116.65,116.645,116.645,58800000.0
2009-02-12 00:14:00,116.645,116.645,116.625,116.64,136800001.0
2009-02-12 00:15:00,116.635,116.635,116.58,116.62,229200000.0
2009-02-12 00:16:00,116.62,116.625,116.57,116.61,202400000.0
2009-02-12 00:17:00,116.605,116.615,116.505,116.54,244400000.0
2009-02-12 00:18:00,116.54,116.585,116.505,116.58,189200000.0
2009-02-12 00:19:00,116.58,116.59,116.58,116.585,112400000.0
2009-02-12 00:20:00,116.585,116.585,116.585,116.585,62400000.0
2009-02-12 00:21:00,116.585,116.585,116.525,116.575,73800000.0
2009-02-12 00:22:00,116.565,116.575,116.565,116.565,46400000.0
2009-02-12 00:23:00,116.565,116.575,116.555,116.57,80399999.0
2009-02-12 00:24:00,116.16,116.17,116.16,116.17,1200000.0
2009-02-12 00:25:00,116.57,116.57,116.57,116.57,1200000.0
2009-02-12 00:26:00,116.565,116.565,116.46,116.565,313600000.0
2009-02-12 00:27:00,116.565,116.565,116.475,116.515,152500000.0
2009-02-12 00:28:00,116.54,116.545,116.5,116.51,228200000.0
2009-02-12 00:29:00,116.505,116.51,116.41,116.415,152800000.0
2009-02-12 00:30:00,116.41,116.42,116.35,116.375,250800000.0
2009-02-12 00:31:00,116.375,116.4,116.355,116.36,117000000.0
2009-02-12 00:32:00,116.365,116.365,116.34,116.34,148200000.0
2009-02-12 00:33:00,116.34,116.35,116.285,116.345,233800000.0
2009-02-12 00:34:00,116.34,116.385,116.34,116.36,112400000.0
2009-02-12 00:35:00,116.355,116.4,116.355,116.36,141400000.0
2009-02-12 00:36:00,116.36,116.36,116.345,116.35,54000000.0
2009-02-12 00:37:00,116.35,116.395,116.35,116.36,135200000.0
2009-02-12 00:38:00,116.36,116.36,116.36,116.36,4800000.0
2009-02-12 00:39:00,116.36,116.36,116.35,116.35,41600000.0
2009-02-12 00:40:00,116.355,116.355,116.355,116.355,8000000.0
2009-02-12 00:41:00,116.355,116.36,116.35,116.35,71200000.0
2009-02-12 00:42:00,116.35,116.385,116.35,116.385,167600000.0
2009-02-12 00:43:00,116.385,116.415,116.385,116.415,78400000.0
2009-02-12 00:44:00,116.42,116.45,116.42,116.45,59600000.0
2009-02-12 00:45:00,116.455,116.46,116.45,116.45,50600000.0
2009-02-12 00:46:00,116.45,116.46,116.45,116.45,33600000.0
2009-02-12 00:47:00,116.24,116.28,116.23,116.27,19600000.0
2009-02-12 00:48:00,116.46,116.46,116.45,116.455,19600000.0
2009-02-12 00:49:00,116.45,116.45,116.45,116.45,1800000.0
2009-02-12 00:50:00,116.45,116.45,116.4,116.4,15200000.0
2009-02-12 00:51:00,116.395,116.4,116.36,116.36,114600000.0
2009-02-12 00:52:00,116.36,116.36,116.35,116.35,45400000.0
2009-02-12 00:53:00,116.35,116.39,116.295,116.315,90400000.0
2009-02-12 00:54:00,116.315,116.36,116.315,116.36,66800000.0
2009-02-12 00:55:00,116.36,116.36,116.355,116.36,24000000.0
2009-02-12 00:56:00,116.365,116.42,116.365,116.415,65200000.0
2009-02-12 00:57:00,116.4,116.425,116.4,116.415,96200000.0
2009-02-12 00:58:00,116.415,116.43,116.415,116.43,57800000.0
2009-02-12 00:59:00,116.435,116.47,116.435,116.47,164400000.0
2009-02-12 01:00:00,116.47,116.535,116.465,116.51,533200000.0
2009-02-12 01:01:00,116.51,116.51,116.4,116.41,315400000.0
2009-02-12 01:02:00,116.42,116.44,116.405,116.44,356200000.0
2009-02-12 01:03:00,116.435,116.45,116.325,116.35,343400000.0
2009-02-12 01:04:00,116.36,116.395,116.36,116.395,200000000.0
2009-02-12 01:05:00,116.39,116.42,116.385,116.39,337200000.0
2009-02-12 01:06:00,116.39,116.39,116.38,116.39,32000000.0
2009-02-12 01:07:00,116.385,116.395,116.38,116.38,64000000.0
2009-02-12 01:08:00,116.38,116.38,116.295,116.305,474600000.0
2009-02-12 01:09:00,116.305,116.35,116.3,116.31,146200000.0
2009-02-12 01:10:00,116.31,116.365,116.31,116.365,266000000.0
2009-02-12 01:11:00,116.375,116.375,116.315,116.325,304800000.0
2009-02-12 01:12:00,116.33,116.34,116.265,116.3,433799998.0
2009-02-12 01:13:00,116.3,116.305,116.25,116.25,110200000.0
2009-02-12 01:14:00,116.25,116.295,116.25,116.29,201400000.0
2009-02-12 01:15:00,116.28,116.285,116.255,116.255,196400000.0
2009-02-12 01:16:00,116.255,116.255,116.17,116.185,439000000.0
2009-02-12 01:17:00,116.185,116.22,116.18,116.215,246600000.0
2009-02-12 01:18:00,116.22,116.24,116.2,116.225,235000000.0
2009-02-12 01:19:00,116.225,116.25,116.215,116.23,62800000.0
2009-02-12 01:20:00,116.225,116.23,116.195,116.2,118600000.0
2009-02-12 01:21:00,116.2,116.2,116.18,116.18,71000000.0
2009-02-12 01:22:00,116.18,116.185,116.18,116.18,38600000.0
2009-02-12 01:23:00,116.18,116.185,116.175,116.18,53000000.0
2009-02-12 01:24:00,116.18,116.18,116.18,116.18,4800000.0
2009-02-12 01:25:00,116.18,116.2,116.18,116.2,80200000.0
2009-02-12 01:26:00,116.2,116.2,116.165,116.17,164000000.0
2009-02-12 01:27:00,116.17,116.17,116.12,116.125,240400000.0
2009-02-12 01:28:00,116.125,116.125,116.12,116.12,8200000.0
2009-02-12 01:29:00,116.12,116.145,116.1,116.115,212800000.0
2009-02-12 01:30:00,116.115,116.15,116.115,116.15,223000000.0
2009-02-12 01:31:00,116.14,116.22,116.14,116.17,460200001.0
2009-02-12 01:32:00,116.185,116.22,116.16,116.17,300800000.0
2009-02-12 01:33:00,116.17,116.19,116.16,116.185,234400000.0
2009-02-12 01:34:00,116.18,116.21,116.18,116.2,290200000.0
2009-02-12 01:35:00,116.2,116.23,116.2,116.215,62600000.0
2009-02-12 01:36:00,116.215,116.215,116.205,116.205,9000000.0
2009-02-12 01:37:00,116.205,116.205,116.185,116.195,99000000.0
2009-02-12 01:38:00,116.195,116.245,116.195,116.235,129600000.0
2009-02-12 01:39:00,116.235,116.275,116.235,116.26,106800000.0
2009-02-12 01:40:00,116.265,116.265,116.245,116.26,89400000.0
2009-02-12 01:41:00,116.245,116.255,116.245,116.245,62600000.0
2009-02-12 01:42:00,116.255,116.255,116.255,116.255,2400000.0
2009-02-12 01:43:00,116.25,116.27,116.195,116.24,167200000.0
2009-02-12 01:44:00,116.25,116.255,116.235,116.245,113200000.0
2009-02-12 01:45:00,116.25,116.25,116.2,116.2,266200000.0
2009-02-12 01:46:00,116.21,116.255,116.21,116.25,330400000.0
2009-02-12 01:47:00,116.255,116.28,116.25,116.265,249800000.0
2009-02-12 01:48:00,116.28,116.3,116.275,116.275,173200000.0
2009-02-12 01:49:00,116.27,116.34,116.265,116.31,246600000.0
2009-02-12 01:50:00,116.305,116.32,116.285,116.315,294600000.0
2009-02-12 01:51:00,116.3,116.36,116.275,116.345,320400000.0
2009-02-12 01:52:00,116.345,116.345,116.225,116.285,251000000.0
2009-02-12 01:53:00,116.295,116.32,116.285,116.285,95200000.0
2009-02-12 01:54:00,116.275,116.315,116.265,116.295,204800000.0
2009-02-12 01:55:00,116.305,116.325,116.275,116.275,75000000.0
2009-02-12 01:56:00,116.275,116.28,116.27,116.27,54400000.0
2009-02-12 01:57:00,116.27,116.27,116.22,116.22,88800000.0
2009-02-12 01:58:00,116.22,116.22,116.195,116.215,146000000.0
2009-02-12 01:59:00,116.215,116.215,116.17,116.175,123400000.0
2009-02-12 02:00:00,116.175,116.175,116.06,116.085,235800000.0
2009-02-12 02:01:00,116.095,116.115,116.04,116.115,277600000.0
2009-02-12 02:02:00,116.115,116.12,116.105,116.105,165800000.0
2009-02-12 02:03:00,116.115,116.135,116.1,116.13,240600001.0
2009-02-12 02:04:00,116.13,116.13,116.105,116.13,71400000.0
2009-02-12 02:05:00,116.13,116.17,116.115,116.16,124200000.0
2009-02-12 02:06:00,116.16,116.24,116.155,116.235,336400000.0
2009-02-12 02:07:00,116.24,116.24,116.165,116.215,231000000.0
2009-02-12 02:08:00,116.215,116.24,116.2,116.225,142400000.0
2009-02-12 02:09:00,116.225,116.23,116.2,116.2,137400000.0
2009-02-12 02:10:00,116.2,116.2,116.17,116.18,161400000.0
2009-02-12 02:11:00,116.18,116.195,116.155,116.165,125800000.0
2009-02-12 02:12:00,116.16,116.16,116.1,116.1,248800000.0
2009-02-12 02:13:00,116.1,116.1,116.055,116.07,227200000.0
2009-02-12 02:14:00,116.07,116.085,116.07,116.085,105600000.0
2009-02-12 02:15:00,116.08,116.08,116.02,116.02,99000000.0
2009-02-12 02:16:00,116.02,116.035,116.01,116.02,212800000.0
2009-02-12 02:17:00,116.02,116.08,116.02,116.055,209000000.0
2009-02-12 02:18:00,116.05,116.065,116.05,116.065,59000000.0
2009-02-12 02:19:00,116.06,116.06,116.025,116.03,136000000.0
2009-02-12 02:20:00,116.025,116.055,116.025,116.035,220000000.0
2009-02-12 02:21:00,116.035,116.055,116.01,116.055,168200000.0
2009-02-12 02:22:00,116.05,116.05,116.02,116.03,93000000.0
2009-02-12 02:23:00,116.03,116.05,116.015,116.02,168200000.0
2009-02-12 02:24:00,116.025,116.03,115.995,116.0,192600000.0
2009-02-12 02:25:00,115.995,115.995,115.965,115.98,168400000.0
2009-02-12 02:26:00,115.985,116.0,115.975,115.995,87800000.0
2009-02-12 02:27:00,115.99,116.015,115.99,116.0,162000000.0
2009-02-12 02:28:00,116.015,116.065,116.01,116.055,263400000.0
2009-02-12 02:29:00,116.06,116.09,116.04,116.08,231400000.0
2009-02-12 02:30:00,116.09,116.18,116.08,116.145,373800000.0
2009-02-12 02:31:00,116.14,116.225,116.14,116.2,203000000.0
2009-02-12 02:32:00,116.205,116.275,116.205,116.265,88000000.0
2009-02-12 02:33:00,116.265,116.3,116.255,116.255,201600000.0
2009-02-12 02:34:00,116.26,116.26,116.2,116.205,153400000.0
2009-02-12 02:35:00,116.21,116.24,116.21,116.235,187000000.0
2009-02-12 02:36:00,116.235,116.265,116.23,116.265,128400000.0
2009-02-12 02:37:00,116.27,116.3,116.26,116.3,158800000.0
2009-02-12 02:38:00,116.295,116.31,116.25,116.3,116400000.0
2009-02-12 02:39:00,116.315,116.41,116.3,116.41,228800000.0
2009-02-12 02:40:00,116.425,116.455,116.37,116.445,385400000.0
2009-02-12 02:41:00,116.45,116.475,116.4,116.43,319800000.0
2009-02-12 02:42:00,116.43,116.445,116.41,116.44,200800000.0
2009-02-12 02:43:00,116.43,116.43,116.395,116.405,137000000.0
2009-02-12 02:44:00,116.405,116.48,116.405,116.445,245000000.0
2009-02-12 02:45:00,116.445,116.45,116.415,116.45,241400000.0
2009-02-12 02:46:00,116.46,116.495,116.46,116.495,171400000.0
2009-02-12 02:47:00,116.495,116.505,116.475,116.5,246000000.0
2009-02-12 02:48:00,116.5,116.5,116.405,116.405,271000000.0
2009-02-12 02:49:00,116.41,116.42,116.335,116.335,205600000.0
2009-02-12 02:50:00,116.345,116.445,116.345,116.435,81600000.0
2009-02-12 02:51:00,116.445,116.515,116.445,116.515,359800000.0
2009-02-12 02:52:00,116.515,116.515,116.48,116.48,173600000.0
2009-02-12 02:53:00,116.485,116.515,116.485,116.5,60800000.0
2009-02-12 02:54:00,116.5,116.51,116.39,116.39,193200000.0
2009-02-12 02:55:00,116.38,116.5,116.38,116.47,271800000.0
2009-02-12 02:56:00,116.47,116.49,116.455,116.47,254000000.0
2009-02-12 02:57:00,116.47,116.475,116.385,116.385,181600000.0
2009-02-12 02:58:00,116.39,116.4,116.355,116.365,152600000.0
2009-02-12 02:59:00,116.365,116.38,116.355,116.365,52800000.0
2009-02-12 03:00:00,116.37,116.37,116.325,116.335,101200000.0
2009-02-12 03:01:00,116.33,116.34,116.285,116.285,144200000.0
2009-02-12 03:02:00,116.285,116.305,116.255,116.29,145200000.0
2009-02-12 03:03:00,116.31,116.32,116.28,116.305,115000000.0
2009-02-12 03:04:00,116.305,116.36,116.305,116.35,144000000.0
2009-02-12 03:05:00,116.35,116.43,116.35,116.42,159800000.0
2009-02-12 03:06:00,116.42,116.42,116.34,116.34,180400000.0
2009-02-12 03:07:00,116.34,116.39,116.315,116.335,215399998.0
2009-02-12 03:08:00,116.345,116.345,116.285,116.295,230400000.0
2009-02-12 03:09:00,116.305,116.395,116.3,116.395,130000000.0
2009-02-12 03:10:00,116.395,116.395,116.31,116.315,159800000.0
2009-02-12 03:11:00,116.315,116.315,116.26,116.265,153400000.0
2009-02-12 03:12:00,116.265,116.295,116.255,116.26,143200000.0
2009-02-12 03:13:00,116.26,116.29,116.255,116.29,94200000.0
2009-02-12 03:14:00,116.3,116.345,116.3,116.335,57800000.0
2009-02-12 03:15:00,116.335,116.365,116.33,116.355,85800000.0
2009-02-12 03:16:00,116.355,116.395,116.355,116.395,55400000.0
2009-02-12 03:17:00,116.395,116.405,116.365,116.365,214800000.0
2009-02-12 03:18:00,116.355,116.355,116.295,116.31,198800000.0
2009-02-12 03:19:00,116.31,116.33,116.3,116.31,93800000.0
2009-02-12 03:20:00,116.31,116.31,116.27,116.3,165200000.0
2009-02-12 03:21:00,116.3,116.385,116.3,116.385,161200000.0
2009-02-12 03:22:00,116.38,116.385,116.355,116.36,175200000.0
2009-02-12 03:23:00,116.36,116.375,116.33,116.34,140400000.0
2009-02-12 03:24:00,116.34,116.34,116.31,116.33,208200000.0
2009-02-12 03:25:00,116.33,116.33,116.315,116.32,61600000.0
2009-02-12 03:26:00,116.325,116.33,116.305,116.305,37600000.0
2009-02-12 03:27:00,116.305,116.315,116.295,116.295,202199999.0
2009-02-12 03:28:00,116.295,116.295,116.27,116.275,181600000.0
2009-02-12 03:29:00,116.275,116.295,116.275,116.275,92800000.0
2009-02-12 03:30:00,116.275,116.295,116.275,116.275,77800000.0
2009-02-12 03:31:00,116.275,116.275,116.265,116.265,11000000.0
2009-02-12 03:32:00,116.265,116.265,116.185,116.205,134200000.0
2009-02-12 03:33:00,116.205,116.225,116.185,116.225,81800000.0
2009-02-12 03:34:00,116.225,116.245,116.225,116.245,46400000.0
2009-02-12 03:35:00,116.245,116.275,116.245,116.275,30000000.0
2009-02-12 03:36:00,116.275,116.285,116.265,116.275,37600000.0
2009-02-12 03:37:00,116.275,116.29,116.265,116.29,34000000.0
2009-02-12 03:38:00,116.285,116.29,116.27,116.27,61800000.0
2009-02-12 03:39:00,116.275,116.275,116.235,116.255,46400000.0
2009-02-12 03:40:00,116.25,116.335,116.25,116.33,226800000.0
2009-02-12 03:41:00,116.325,116.33,116.275,116.295,187400000.0
2009-02-12 03:42:00,116.295,116.3,116.24,116.27,210800000.0
2009-02-12 03:43:00,116.265,116.295,116.255,116.295,156000000.0
2009-02-12 03:44:00,116.295,116.315,116.275,116.275,173200000.0
2009-02-12 03:45:00,116.275,116.29,116.265,116.28,75600000.0
2009-02-12 03:46:00,116.275,116.285,116.26,116.275,234200000.0
2009-02-12 03:47:00,116.275,116.275,116.255,116.26,63000000.0
2009-02-12 03:48:00,116.26,116.325,116.255,116.325,160200000.0
2009-02-12 03:49:00,116.315,116.355,116.3,116.31,311000000.0
2009-02-12 03:50:00,116.31,116.385,116.31,116.38,205600000.0
2009-02-12 03:51:00,116.385,116.4,116.37,116.4,198600000.0
2009-02-12 03:52:00,116.4,116.43,116.39,116.41,416400002.0
2009-02-12 03:53:00,116.41,116.495,116.4,116.48,522800002.0
2009-02-12 03:54:00,116.48,116.515,116.475,116.51,99600000.0
2009-02-12 03:55:00,116.51,116.58,116.5,116.55,255800000.0
2009-02-12 03:56:00,116.55,116.61,116.545,116.58,303000000.0
2009-02-12 03:57:00,116.58,116.595,116.545,116.55,144200000.0
2009-02-12 03:58:00,116.55,116.55,116.48,116.5,128400000.0
2009-02-12 03:59:00,116.5,116.51,116.475,116.48,171800000.0
2009-02-12 04:00:00,116.48,116.48,116.435,116.445,157200000.0
2009-02-12 04:01:00,116.435,116.475,116.435,116.46,154200000.0
2009-02-12 04:02:00,116.455,116.47,116.455,116.47,51600000.0
2009-02-12 04:03:00,116.475,116.48,116.475,116.475,16400000.0
2009-02-12 04:04:00,116.465,116.465,116.455,116.455,208200000.0
2009-02-12 04:05:00,116.46,116.46,116.375,116.38,148400000.0
2009-02-12 04:06:00,116.38,116.42,116.38,116.405,138800000.0
2009-02-12 04:07:00,116.4,116.42,116.395,116.41,165800000.0
2009-02-12 04:08:00,116.415,116.455,116.41,116.455,170800000.0
2009-02-12 04:09:00,116.455,116.475,116.445,116.45,290000000.0
2009-02-12 04:10:00,116.45,116.45,116.425,116.425,32400000.0
2009-02-12 04:11:00,116.43,116.435,116.42,116.42,32400000.0
2009-02-12 04:12:00,116.435,116.435,116.395,116.4,152000000.0
2009-02-12 04:13:00,116.4,116.405,116.38,116.405,79800000.0
2009-02-12 04:14:00,116.41,116.415,116.41,116.415,42600000.0
2009-02-12 04:15:00,116.415,116.43,116.415,116.42,61400000.0
2009-02-12 04:16:00,116.425,116.43,116.42,116.42,46800000.0
2009-02-12 04:17:00,116.42,116.425,116.395,116.425,60800000.0
2009-02-12 04:18:00,116.42,116.425,116.405,116.42,96600000.0
2009-02-12 04:19:00,116.43,116.435,116.4,116.4,161600000.0
2009-02-12 04:20:00,116.4,116.405,116.39,116.39,49400000.0
2009-02-12 04:21:00,116.39,116.4,116.39,116.39,26400000.0
2009-02-12 04:22:00,116.39,116.405,116.365,116.38,246400000.0
2009-02-12 04:23:00,116.37,116.385,116.36,116.385,68000000.0
2009-02-12 04:24:00,116.38,116.405,116.325,116.38,164400000.0
2009-02-12 04:25:00,116.38,116.45,116.375,116.44,249000000.0
2009-02-12 04:26:00,116.44,116.445,116.435,116.44,71400000.0
2009-02-12 04:27:00,116.435,116.58,116.435,116.58,304800000.0
2009-02-12 04:28:00,116.59,116.59,116.45,116.47,345800000.0
2009-02-12 04:29:00,116.47,116.505,116.45,116.49,322800000.0
2009-02-12 04:30:00,116.5,116.56,116.48,116.54,440800000.0
2009-02-12 04:31:00,116.545,116.6,116.545,116.555,386800000.0
2009-02-12 04:32:00,116.55,116.595,116.515,116.55,353800000.0
2009-02-12 04:33:00,116.555,116.575,116.53,116.55,401600000.0
2009-02-12 04:34:00,116.55,116.555,116.5,116.5,238800000.0
2009-02-12 04:35:00,116.5,116.5,116.38,116.395,413600001.0
2009-02-12 04:36:00,116.395,116.425,116.375,116.415,413600003.0
2009-02-12 04:37:00,116.41,116.425,116.405,116.405,167200000.0
2009-02-12 04:38:00,116.4,116.4,116.315,116.315,369400001.0
2009-02-12 04:39:00,116.31,116.405,116.31,116.395,273000000.0
2009-02-12 04:40:00,116.395,116.395,116.345,116.345,124600000.0
2009-02-12 04:41:00,116.345,116.345,116.31,116.31,122600000.0
2009-02-12 04:42:00,116.31,116.33,116.31,116.33,102800000.0
2009-02-12 04:43:00,116.33,116.355,116.33,116.355,206200000.0
2009-02-12 04:44:00,116.345,116.36,116.335,116.345,258200000.0
2009-02-12 04:45:00,116.345,116.385,116.335,116.385,290200000.0
2009-02-12 04:46:00,116.38,116.395,116.365,116.39,292600000.0
2009-02-12 04:47:00,116.385,116.39,116.365,116.375,115600000.0
2009-02-12 04:48:00,116.1,116.11,116.05,116.06,116000000.0
2009-02-12 04:49:00,116.375,116.375,116.33,116.335,116000000.0
2009-02-12 04:50:00,116.34,116.35,116.285,116.34,209000000.0
2009-02-12 04:51:00,116.34,116.34,116.28,116.315,185200000.0
2009-02-12 04:52:00,116.325,116.355,116.3,116.3,358000000.0
2009-02-12 04:53:00,116.3,116.34,116.28,116.325,235400000.0
2009-02-12 04:54:00,116.325,116.325,116.315,116.315,97000000.0
2009-02-12 04:55:00,116.315,116.32,116.255,116.26,242200000.0
2009-02-12 04:56:00,116.26,116.29,116.25,116.265,157400000.0
2009-02-12 04:57:00,116.27,116.28,116.26,116.265,195600000.0
2009-02-12 04:58:00,116.265,116.28,116.265,116.275,24400000.0
2009-02-12 04:59:00,116.275,116.285,116.26,116.285,81800000.0
2009-02-12 05:00:00,116.28,116.285,116.265,116.265,94200000.0
2009-02-12 05:01:00,116.265,116.265,116.205,116.22,252600000.0
2009-02-12 05:02:00,116.22,116.23,116.215,116.22,172200000.0
2009-02-12 05:03:00,116.22,116.25,116.21,116.235,262400000.0
2009-02-12 05:04:00,116.25,116.275,116.235,116.275,239600001.0
2009-02-12 05:05:00,116.275,116.28,116.245,116.245,164600000.0
2009-02-12 05:06:00,116.245,116.245,116.24,116.24,88000000.0
2009-02-12 05:07:00,116.24,116.28,116.24,116.27,133800000.0
2009-02-12 05:08:00,116.25,116.265,116.25,116.25,85400001.0
2009-02-12 05:09:00,116.25,116.255,116.24,116.24,98200000.0
2009-02-12 05:10:00,116.24,116.275,116.24,116.26,362400000.0
2009-02-12 05:11:00,116.26,116.3,116.26,116.29,197200002.0
2009-02-12 05:12:00,116.28,116.3,116.28,116.295,182200001.0
2009-02-12 05:13:00,116.295,116.365,116.295,116.34,257800000.0
2009-02-12 05:14:00,116.34,116.34,116.34,116.34,42000000.0
2009-02-12 05:15:00,116.34,116.34,116.295,116.3,336800000.0
2009-02-12 05:16:00,116.3,116.3,116.245,116.245,355400000.0
2009-02-12 05:17:00,116.25,116.25,116.21,116.215,104400000.0
2009-02-12 05:18:00,116.215,116.23,116.2,116.215,162200000.0
2009-02-12 05:19:00,116.205,116.215,116.2,116.215,128600000.0
2009-02-12 05:20:00,116.215,116.31,116.215,116.285,277200000.0
2009-02-12 05:21:00,116.275,116.285,116.205,116.225,304799999.0
2009-02-12 05:22:00,116.22,116.22,116.17,116.19,259200000.0
2009-02-12 05:23:00,116.19,116.195,116.13,116.13,138600000.0
2009-02-12 05:24:00,116.13,116.13,116.05,116.07,414800000.0
2009-02-12 05:25:00,116.07,116.1,116.06,116.1,310200000.0
2009-02-12 05:26:00,116.095,116.155,116.06,116.08,472400000.0
2009-02-12 05:27:00,116.075,116.115,116.06,116.1,466400000.0
2009-02-12 05:28:00,116.11,116.15,116.11,116.14,173800000.0
2009-02-12 05:29:00,116.14,116.195,116.14,116.175,245200001.0
2009-02-12 05:30:00,116.18,116.18,116.155,116.155,109200000.0
2009-02-12 05:31:00,116.14,116.165,116.135,116.145,108400000.0
2009-02-12 05:32:00,116.145,116.155,116.145,116.15,23000000.0
2009-02-12 05:33:00,116.155,116.195,116.15,116.17,69000000.0
2009-02-12 05:34:00,116.17,116.195,116.17,116.195,34800000.0
2009-02-12 05:35:00,116.195,116.195,116.195,116.195,61200000.0
2009-02-12 05:36:00,116.195,116.2,116.195,116.195,21600000.0
2009-02-12 05:37:00,116.195,116.195,116.165,116.175,95600000.0
2009-02-12 05:38:00,116.175,116.185,116.17,116.17,61200000.0
2009-02-12 05:39:00,116.175,116.18,116.17,116.17,21000000.0
2009-02-12 05:40:00,116.17,116.17,116.15,116.15,26800000.0
2009-02-12 05:41:00,116.145,116.145,116.05,116.085,239000000.0
2009-02-12 05:42:00,116.085,116.085,116.015,116.02,323000000.0
2009-02-12 05:43:00,116.025,116.045,116.01,116.025,264600000.0
2009-02-12 05:44:00,116.025,116.05,116.015,116.05,229200000.0
2009-02-12 05:45:00,116.06,116.075,116.015,116.06,318600000.0
2009-02-12 05:46:00,116.06,116.06,116.02,116.055,119600000.0
2009-02-12 05:47:00,116.055,116.13,116.055,116.1,213000000.0
2009-02-12 05:48:00,116.1,116.115,116.065,116.07,272000000.0
2009-02-12 05:49:00,116.07,116.07,116.015,116.045,214400000.0
2009-02-12 05:50:00,116.04,116.05,116.015,116.03,72400000.0
2009-02-12 05:51:00,116.035,116.035,116.015,116.025,108000000.0
2009-02-12 05:52:00,116.02,116.04,115.97,115.975,123000000.0
2009-02-12 05:53:00,115.975,116.01,115.965,115.97,215400000.0
2009-02-12 05:54:00,115.97,115.99,115.965,115.975,214400000.0
2009-02-12 05:55:00,115.98,116.01,115.975,116.0,243800000.0
2009-02-12 05:56:00,116.0,116.065,116.0,116.05,286800000.0
2009-02-12 05:57:00,116.05,116.075,116.05,116.075,239400000.0
2009-02-12 05:58:00,116.075,116.08,116.045,116.05,178200000.0
2009-02-12 05:59:00,116.055,116.08,116.05,116.065,102200000.0
2009-02-12 06:00:00,116.04,116.08,116.04,116.065,262200000.0
2009-02-12 06:01:00,116.07,116.105,116.07,116.105,201600000.0
2009-02-12 06:02:00,116.11,116.215,116.11,116.21,382000000.0
2009-02-12 06:03:00,116.205,116.21,116.155,116.2,202200000.0
2009-02-12 06:04:00,116.19,116.21,116.18,116.19,236200000.0
2009-02-12 06:05:00,116.2,116.3,116.2,116.285,413600000.0
2009-02-12 06:06:00,116.29,116.33,116.29,116.305,211000000.0
2009-02-12 06:07:00,116.305,116.305,116.225,116.225,314000000.0
2009-02-12 06:08:00,116.235,116.24,116.23,116.24,96800000.0
2009-02-12 06:09:00,116.245,116.26,116.24,116.245,92200000.0
2009-02-12 06:10:00,116.245,116.26,116.24,116.26,75600000.0
2009-02-12 06:11:00,116.25,116.3,116.245,116.3,364000000.0
2009-02-12 06:12:00,116.285,116.315,116.28,116.305,323800000.0
2009-02-12 06:13:00,116.31,116.34,116.31,116.34,230800000.0
2009-02-12 06:14:00,116.35,116.365,116.32,116.33,164800000.0
2009-02-12 06:15:00,116.33,116.345,116.325,116.335,59800000.0
2009-02-12 06:16:00,116.325,116.325,116.265,116.275,283200002.0
2009-02-12 06:17:00,116.28,116.29,116.21,116.25,530400001.0
2009-02-12 06:18:00,116.26,116.27,116.245,116.255,129200000.0
2009-02-12 06:19:00,116.255,116.255,116.255,116.255,36800000.0
2009-02-12 06:20:00,116.27,116.27,116.255,116.255,92800000.0
2009-02-12 06:21:00,116.255,116.275,116.25,116.27,109600000.0
2009-02-12 06:22:00,116.275,116.31,116.275,116.29,318600000.0
2009-02-12 06:23:00,116.29,116.29,116.185,116.21,325399999.0
2009-02-12 06:24:00,116.21,116.23,116.21,116.23,58800000.0
2009-02-12 06:25:00,116.23,116.235,116.23,116.23,41800000.0
2009-02-12 06:26:00,116.23,116.23,116.155,116.155,214600000.0
2009-02-12 06:27:00,116.16,116.175,116.13,116.175,267000000.0
2009-02-12 06:28:00,116.16,116.175,116.15,116.175,161600000.0
2009-02-12 06:29:00,116.18,116.18,116.16,116.16,62200001.0
2009-02-12 06:30:00,116.16,116.17,116.16,116.17,76200000.0
2009-02-12 06:31:00,116.17,116.19,116.155,116.175,225799999.0
2009-02-12 06:32:00,116.175,116.175,116.12,116.125,490000001.0
2009-02-12 06:33:00,116.12,116.14,116.115,116.13,230399999.0
2009-02-12 06:34:00,116.13,116.155,116.13,116.15,110400000.0
2009-02-12 06:35:00,116.15,116.165,116.15,116.165,106400000.0
2009-02-12 06:36:00,116.175,116.2,116.175,116.19,61800000.0
2009-02-12 06:37:00,116.19,116.2,116.185,116.19,45400000.0
2009-02-12 06:38:00,116.19,116.2,116.175,116.185,183200000.0
2009-02-12 06:39:00,116.185,116.215,116.18,116.2,254200000.0
2009-02-12 06:40:00,116.19,116.205,116.19,116.19,155200000.0
2009-02-12 06:41:00,116.195,116.22,116.195,116.205,132200000.0
2009-02-12 06:42:00,116.205,116.205,116.205,116.205,43400000.0
2009-02-12 06:43:00,116.21,116.26,116.21,116.25,139800000.0
2009-02-12 06:44:00,116.255,116.275,116.255,116.275,80000000.0
2009-02-12 06:45:00,116.275,116.275,116.23,116.25,151800000.0
2009-02-12 06:46:00,116.25,116.265,116.245,116.25,162000000.0
2009-02-12 06:47:00,116.255,116.295,116.255,116.29,230800000.0
2009-02-12 06:48:00,116.295,116.305,116.265,116.28,293600000.0
2009-02-12 06:49:00,116.285,116.32,116.285,116.305,182800000.0
2009-02-12 06:50:00,116.325,116.385,116.32,116.385,209200000.0
2009-02-12 06:51:00,116.385,116.4,116.34,116.34,452200000.0
2009-02-12 06:52:00,116.34,116.345,116.33,116.33,131000000.0
2009-02-12 06:53:00,116.33,116.34,116.33,116.33,127000000.0
2009-02-12 06:54:00,116.33,116.33,116.275,116.29,276400002.0
2009-02-12 06:55:00,116.29,116.29,116.29,116.29,9800000.0
2009-02-12 06:56:00,116.295,116.31,116.285,116.285,17800000.0
2009-02-12 06:57:00,116.29,116.29,116.29,116.29,22200000.0
2009-02-12 06:58:00,116.29,116.29,116.245,116.27,240600000.0
2009-02-12 06:59:00,116.27,116.27,116.22,116.23,132600000.0
2009-02-12 07:00:00,116.215,116.215,116.2,116.2,142000000.0
2009-02-12 07:01:00,116.2,116.2,116.16,116.18,129800000.0
2009-02-12 07:02:00,116.18,116.18,116.175,116.18,99200000.0
2009-02-12 07:03:00,116.18,116.185,116.17,116.17,139400000.0
2009-02-12 07:04:00,116.175,116.175,116.17,116.175,79200000.0
2009-02-12 07:05:00,116.175,116.18,116.17,116.18,67600000.0
2009-02-12 07:06:00,116.18,116.19,116.165,116.17,148399999.0
2009-02-12 07:07:00,116.175,116.175,116.17,116.175,29600000.0
2009-02-12 07:08:00,116.18,116.215,116.18,116.215,69200000.0
2009-02-12 07:09:00,116.21,116.22,116.205,116.205,60800000.0
2009-02-12 07:10:00,116.205,116.23,116.11,116.12,241000001.0
2009-02-12 07:11:00,116.12,116.165,116.075,116.14,385800000.0
2009-02-12 07:12:00,116.145,116.155,116.14,116.14,102600000.0
2009-02-12 07:13:00,116.14,116.14,116.14,116.14,120400000.0
2009-02-12 07:14:00,116.145,116.155,116.145,116.155,8800000.0
2009-02-12 07:15:00,116.14,116.2,116.14,116.2,96800001.0
2009-02-12 07:16:00,116.2,116.22,116.15,116.17,429800000.0
2009-02-12 07:17:00,116.175,116.18,116.1,116.1,277600000.0
2009-02-12 07:18:00,116.1,116.11,115.985,116.01,370800000.0
2009-02-12 07:19:00,116.02,116.1,116.02,116.1,236800000.0
2009-02-12 07:20:00,116.11,116.125,116.07,116.105,232600000.0
2009-02-12 07:21:00,116.1,116.105,116.09,116.09,256200000.0
2009-02-12 07:22:00,116.09,116.13,116.09,116.13,208399999.0
2009-02-12 07:23:00,116.13,116.155,116.115,116.135,375400001.0
2009-02-12 07:24:00,116.14,116.155,116.09,116.11,475400002.0
2009-02-12 07:25:00,116.11,116.12,116.065,116.09,289600000.0
2009-02-12 07:26:00,116.095,116.1,116.025,116.05,401000000.0
2009-02-12 07:27:00,116.04,116.065,116.025,116.055,319200000.0
2009-02-12 07:28:00,116.06,116.07,116.05,116.055,285000001.0
2009-02-12 07:29:00,116.045,116.055,116.04,116.05,109600000.0
2009-02-12 07:30:00,116.04,116.085,116.03,116.085,192000000.0
2009-02-12 07:31:00,116.085,116.135,116.08,116.095,372000000.0
2009-02-12 07:32:00,116.09,116.095,116.07,116.07,267600001.0
2009-02-12 07:33:00,116.07,116.075,116.04,116.075,168400001.0
2009-02-12 07:34:00,116.07,116.07,116.06,116.065,120600000.0
2009-02-12 07:35:00,116.07,116.07,116.06,116.07,30800000.0
2009-02-12 07:36:00,116.065,116.115,116.055,116.09,320600000.0
2009-02-12 07:37:00,116.1,116.105,116.07,116.075,306200000.0
2009-02-12 07:38:00,116.075,116.125,116.065,116.105,196800000.0
2009-02-12 07:39:00,116.105,116.15,116.105,116.14,290600000.0
2009-02-12 07:40:00,116.14,116.145,116.125,116.125,59600000.0
2009-02-12 07:41:00,116.125,116.18,116.125,116.165,77400000.0
2009-02-12 07:42:00,116.165,116.175,116.165,116.175,35000000.0
2009-02-12 07:43:00,116.175,116.175,116.155,116.155,111000000.0
2009-02-12 07:44:00,116.155,116.17,116.145,116.145,193200001.0
2009-02-12 07:45:00,116.16,116.16,116.115,116.115,147400001.0
2009-02-12 07:46:00,116.115,116.12,116.105,116.105,95000000.0
2009-02-12 07:47:00,116.105,116.18,116.1,116.165,200600000.0
2009-02-12 07:48:00,116.165,116.22,116.165,116.195,135600000.0
2009-02-12 07:49:00,116.195,116.215,116.175,116.175,282800000.0
2009-02-12 07:50:00,116.18,116.185,116.175,116.175,62200000.0
2009-02-12 07:51:00,116.175,116.19,116.15,116.15,140200000.0
2009-02-12 07:52:00,116.15,116.18,116.145,116.17,247000000.0
2009-02-12 07:53:00,116.17,116.17,116.155,116.165,93800000.0
2009-02-12 07:54:00,116.16,116.165,116.155,116.165,94200000.0
2009-02-12 07:55:00,116.165,116.165,116.15,116.155,91400000.0
2009-02-12 07:56:00,116.155,116.16,116.15,116.15,21000000.0
2009-02-12 07:57:00,116.14,116.17,116.14,116.165,261199999.0
2009-02-12 07:58:00,116.165,116.205,116.155,116.2,248200000.0
2009-02-12 07:59:00,116.2,116.255,116.2,116.24,219000000.0
2009-02-12 08:00:00,116.24,116.24,116.165,116.17,92800000.0
2009-02-12 08:01:00,116.17,116.17,116.11,116.11,153400000.0
2009-02-12 08:02:00,116.105,116.105,116.055,116.075,268600000.0
2009-02-12 08:03:00,116.09,116.09,116.075,116.085,176000000.0
2009-02-12 08:04:00,116.085,116.12,116.08,116.105,270200000.0
2009-02-12 08:05:00,116.1,116.12,116.1,116.11,72800000.0
2009-02-12 08:06:00,116.11,116.13,116.1,116.105,150400001.0
2009-02-12 08:07:00,116.1,116.11,116.085,116.09,240400000.0
2009-02-12 08:08:00,116.085,116.12,116.075,116.11,352400000.0
2009-02-12 08:09:00,116.125,116.245,116.115,116.215,430600000.0
2009-02-12 08:10:00,116.215,116.24,116.17,116.17,366400000.0
2009-02-12 08:11:00,116.175,116.19,116.175,116.175,63800000.0
2009-02-12 08:12:00,116.18,116.21,116.175,116.21,155799999.0
2009-02-12 08:13:00,116.2,116.21,116.18,116.195,270000000.0
2009-02-12 08:14:00,116.205,116.21,116.195,116.195,187799999.0
2009-02-12 08:15:00,116.195,116.24,116.195,116.24,210600000.0
2009-02-12 08:16:00,116.24,116.32,116.24,116.295,288600000.0
2009-02-12 08:17:00,116.3,116.33,116.28,116.295,425200000.0
2009-02-12 08:18:00,116.3,116.3,116.25,116.27,264800000.0
2009-02-12 08:19:00,116.26,116.27,116.25,116.25,147200001.0
2009-02-12 08:20:00,116.26,116.27,116.245,116.25,125400000.0
2009-02-12 08:21:00,116.25,116.25,116.17,116.18,414000000.0
2009-02-12 08:22:00,116.185,116.19,116.155,116.16,214999999.0
2009-02-12 08:23:00,116.155,116.245,116.15,116.195,520599998.0
2009-02-12 08:24:00,116.21,116.21,116.175,116.195,197399999.0
2009-02-12 08:25:00,116.205,116.245,116.2,116.235,276200000.0
2009-02-12 08:26:00,116.22,116.255,116.22,116.23,259400001.0
2009-02-12 08:27:00,116.23,116.25,116.23,116.23,85200000.0
2009-02-12 08:28:00,116.225,116.23,116.21,116.23,126000000.0
2009-02-12 08:29:00,116.23,116.23,116.23,116.23,57400000.0
2009-02-12 08:30:00,116.23,116.23,116.2,116.205,268799999.0
2009-02-12 08:31:00,116.205,116.205,116.2,116.2,72600000.0
2009-02-12 08:32:00,116.205,116.21,116.2,116.2,182800000.0
2009-02-12 08:33:00,116.21,116.21,116.17,116.18,70800000.0
2009-02-12 08:34:00,116.18,116.18,116.17,116.17,42000000.0
2009-02-12 08:35:00,116.17,116.17,116.125,116.125,174000001.0
2009-02-12 08:36:00,116.14,116.16,116.135,116.15,230400000.0
2009-02-12 08:37:00,116.15,116.19,116.14,116.16,295000000.0
2009-02-12 08:38:00,116.165,116.18,116.155,116.17,153200000.0
2009-02-12 08:39:00,116.17,116.19,116.17,116.17,211800000.0
2009-02-12 08:40:00,116.17,116.2,116.165,116.2,101600000.0
2009-02-12 08:41:00,116.2,116.24,116.195,116.24,207600000.0
2009-02-12 08:42:00,116.24,116.265,116.23,116.24,217200000.0
2009-02-12 08:43:00,116.245,116.25,116.24,116.24,145000000.0
2009-02-12 08:44:00,116.24,116.24,116.23,116.235,53000000.0
2009-02-12 08:45:00,116.22,116.225,116.215,116.225,38800000.0
2009-02-12 08:46:00,116.225,116.225,116.215,116.215,7600000.0
2009-02-12 08:47:00,116.215,116.23,116.205,116.205,72600000.0
2009-02-12 08:48:00,116.205,116.21,116.205,116.205,9800000.0
2009-02-12 08:49:00,116.21,116.215,116.205,116.215,41000000.0
2009-02-12 08:50:00,116.215,116.235,116.215,116.225,53000000.0
2009-02-12 08:51:00,116.23,116.245,116.23,116.245,15400000.0
2009-02-12 08:52:00,116.245,116.26,116.245,116.245,101800000.0
2009-02-12 08:53:00,116.245,116.26,116.235,116.245,115600000.0
2009-02-12 08:54:00,116.25,116.315,116.245,116.315,165800000.0
2009-02-12 08:55:00,116.315,116.34,116.315,116.325,92000000.0
2009-02-12 08:56:00,116.325,116.335,116.31,116.31,129000001.0
2009-02-12 08:57:00,116.31,116.335,116.31,116.335,283000000.0
2009-02-12 08:58:00,116.325,116.35,116.315,116.32,361999999.0
2009-02-12 08:59:00,116.33,116.33,116.275,116.28,472000003.0
2009-02-12 09:00:00,116.28,116.295,116.235,116.26,973400003.0
2009-02-12 09:01:00,116.26,116.265,116.205,116.21,423999999.0
2009-02-12 09:02:00,116.21,116.27,116.205,116.255,214600000.0
2009-02-12 09:03:00,116.255,116.3,116.245,116.3,234000000.0
2009-02-12 09:04:00,116.31,116.355,116.305,116.355,299000001.0
2009-02-12 09:05:00,116.35,116.35,116.335,116.34,207000000.0
2009-02-12 09:06:00,116.34,116.37,116.34,116.37,94600000.0
2009-02-12 09:07:00,116.37,116.4,116.36,116.385,319600001.0
2009-02-12 09:08:00,116.385,116.405,116.365,116.38,192999999.0
2009-02-12 09:09:00,116.375,116.5,116.375,116.5,294400000.0
2009-02-12 09:10:00,116.49,116.53,116.46,116.46,336399999.0
2009-02-12 09:11:00,116.47,116.47,116.355,116.41,330799999.0
2009-02-12 09:12:00,116.415,116.46,116.41,116.45,201000000.0
2009-02-12 09:13:00,116.45,116.485,116.445,116.48,264000001.0
2009-02-12 09:14:00,116.48,116.485,116.425,116.425,290400000.0
2009-02-12 09:15:00,116.43,116.54,116.43,116.53,359600002.0
2009-02-12 09:16:00,116.54,116.55,116.46,116.475,459400000.0
2009-02-12 09:17:00,116.48,116.5,116.45,116.455,382800000.0
2009-02-12 09:18:00,116.47,116.5,116.46,116.47,179200000.0
2009-02-12 09:19:00,116.47,116.47,116.395,116.395,212200000.0
2009-02-12 09:20:00,116.395,116.425,116.365,116.42,244000000.0
2009-02-12 09:21:00,116.415,116.465,116.41,116.455,248200001.0
2009-02-12 09:22:00,116.455,116.455,116.365,116.375,323600001.0
2009-02-12 09:23:00,116.37,116.405,116.37,116.395,357000001.0
2009-02-12 09:24:00,116.41,116.41,116.41,116.41,153000000.0
2009-02-12 09:25:00,116.41,116.445,116.39,116.4,331400000.0
2009-02-12 09:26:00,116.4,116.41,116.36,116.38,307000000.0
2009-02-12 09:27:00,116.37,116.39,116.365,116.39,193600000.0
2009-02-12 09:28:00,116.395,116.41,116.39,116.405,248800000.0
2009-02-12 09:29:00,116.405,116.43,116.4,116.415,298600000.0
2009-02-12 09:30:00,116.425,116.43,116.4,116.4,163000000.0
2009-02-12 09:31:00,116.395,116.435,116.385,116.435,168800000.0
2009-02-12 09:32:00,116.435,116.435,116.38,116.395,309800000.0
2009-02-12 09:33:00,116.39,116.435,116.39,116.42,312200001.0
2009-02-12 09:34:00,116.425,116.425,116.4,116.41,495600002.0
2009-02-12 09:35:00,116.42,116.425,116.36,116.365,305200001.0
2009-02-12 09:36:00,116.365,116.42,116.365,116.395,407000003.0
2009-02-12 09:37:00,116.405,116.42,116.37,116.41,419400000.0
2009-02-12 09:38:00,116.41,116.415,116.39,116.405,233200000.0
2009-02-12 09:39:00,116.405,116.41,116.355,116.36,220999999.0
2009-02-12 09:40:00,116.36,116.37,116.345,116.35,251600000.0
2009-02-12 09:41:00,116.345,116.345,116.29,116.305,444999999.0
2009-02-12 09:42:00,116.31,116.335,116.295,116.335,304600000.0
2009-02-12 09:43:00,116.335,116.365,116.325,116.335,335600000.0
2009-02-12 09:44:00,116.335,116.35,116.295,116.33,432000000.0
2009-02-12 09:45:00,116.33,116.345,116.27,116.28,763199997.0
2009-02-12 09:46:00,116.285,116.335,116.285,116.335,416799998.0
2009-02-12 09:47:00,116.335,116.4,116.335,116.375,356400000.0
2009-02-12 09:48:00,116.375,116.375,116.34,116.34,856399997.0
2009-02-12 09:49:00,116.34,116.36,116.34,116.36,477200002.0
2009-02-12 09:50:00,116.365,116.39,116.34,116.39,1092000000.0
2009-02-12 09:51:00,116.39,116.45,116.37,116.445,415200000.0
2009-02-12 09:52:00,116.445,116.515,116.41,116.515,641400004.0
2009-02-12 09:53:00,116.5,116.58,116.5,116.55,1079799996.0
2009-02-12 09:54:00,116.54,116.555,116.505,116.515,1060800007.0
2009-02-12 09:55:00,116.52,116.57,116.505,116.535,855200004.0
2009-02-12 09:56:00,116.535,116.575,116.525,116.555,509600004.0
2009-02-12 09:57:00,116.555,116.67,116.545,116.66,473000000.0
2009-02-12 09:58:00,116.66,116.66,116.565,116.585,677600000.0
2009-02-12 09:59:00,116.585,116.6,116.575,116.595,290600000.0
2009-02-12 10:00:00,116.605,116.65,116.605,116.62,489999999.0
2009-02-12 10:01:00,116.62,116.625,116.465,116.475,572200001.0
2009-02-12 10:02:00,116.475,116.49,116.43,116.48,554600000.0
2009-02-12 10:03:00,116.48,116.49,116.45,116.48,556000001.0
2009-02-12 10:04:00,116.49,116.53,116.46,116.49,519800000.0
2009-02-12 10:05:00,116.49,116.49,116.445,116.45,275800000.0
2009-02-12 10:06:00,116.45,116.45,116.365,116.4,643799998.0
2009-02-12 10:07:00,116.4,116.51,116.395,116.5,465600000.0
2009-02-12 10:08:00,116.505,116.51,116.38,116.425,382800001.0
2009-02-12 10:09:00,116.425,116.425,116.37,116.4,421200000.0
2009-02-12 10:10:00,116.4,116.445,116.39,116.435,252000000.0
2009-02-12 10:11:00,116.445,116.525,116.44,116.455,574800000.0
2009-02-12 10:12:00,116.455,116.46,116.345,116.36,495400001.0
2009-02-12 10:13:00,116.355,116.365,116.33,116.345,792800000.0
2009-02-12 10:14:00,116.34,116.36,116.325,116.355,1039399996.0
2009-02-12 10:15:00,116.355,116.375,116.295,116.295,1054800003.0
2009-02-12 10:16:00,116.295,116.295,116.155,116.155,989799997.0
2009-02-12 10:17:00,116.155,116.245,116.15,116.23,685200000.0
2009-02-12 10:18:00,116.23,116.305,116.225,116.285,527600000.0
2009-02-12 10:19:00,116.285,116.285,116.235,116.255,540599999.0
2009-02-12 10:20:00,116.255,116.255,116.235,116.245,241999999.0
2009-02-12 10:21:00,116.245,116.27,116.235,116.265,441799999.0
2009-02-12 10:22:00,116.265,116.265,116.165,116.18,373399999.0
2009-02-12 10:23:00,116.175,116.175,116.07,116.085,835199998.0
2009-02-12 10:24:00,116.09,116.135,116.06,116.115,1100600005.0
2009-02-12 10:25:00,116.105,116.135,116.035,116.135,678999997.0
2009-02-12 10:26:00,116.13,116.205,116.075,116.2,540399999.0
2009-02-12 10:27:00,116.2,116.205,116.12,116.135,539399999.0
2009-02-12 10:28:00,116.135,116.16,116.075,116.075,407800000.0
2009-02-12 10:29:00,116.075,116.12,116.055,116.095,513200001.0
2009-02-12 10:30:00,116.1,116.155,116.095,116.12,572200001.0
2009-02-12 10:31:00,116.12,116.145,116.105,116.145,767600000.0
2009-02-12 10:32:00,116.145,116.16,116.125,116.16,995399998.0
2009-02-12 10:33:00,116.155,116.165,116.1,116.1,741399998.0
2009-02-12 10:34:00,116.1,116.125,116.1,116.1,431400001.0
2009-02-12 10:35:00,116.105,116.105,115.93,115.975,677200000.0
2009-02-12 10:36:00,115.975,115.98,115.755,115.785,682799999.0
2009-02-12 10:37:00,115.755,115.915,115.755,115.89,670800003.0
2009-02-12 10:38:00,115.9,115.965,115.9,115.905,493199999.0
2009-02-12 10:39:00,115.905,115.93,115.89,115.89,559800000.0
2009-02-12 10:40:00,115.89,115.89,115.615,115.67,525400000.0
2009-02-12 10:41:00,115.67,115.745,115.665,115.74,660200000.0
2009-02-12 10:42:00,115.74,115.79,115.735,115.76,716000000.0
2009-02-12 10:43:00,115.76,115.76,115.645,115.645,549200001.0
2009-02-12 10:44:00,115.645,115.67,115.56,115.635,799100002.0
2009-02-12 10:45:00,115.625,115.64,115.54,115.59,668199995.0
2009-02-12 10:46:00,115.59,115.675,115.585,115.66,587799999.0
2009-02-12 10:47:00,115.66,115.73,115.655,115.725,671400004.0
2009-02-12 10:48:00,115.725,115.735,115.7,115.7,713400000.0
2009-02-12 10:49:00,115.705,115.72,115.68,115.68,484999999.0
2009-02-12 10:50:00,115.675,115.695,115.645,115.675,271600000.0
2009-02-12 10:51:00,115.67,115.685,115.545,115.545,727599998.0
2009-02-12 10:52:00,115.545,115.575,115.44,115.555,916800006.0
2009-02-12 10:53:00,115.55,115.555,115.48,115.52,739000000.0
2009-02-12 10:54:00,115.52,115.535,115.37,115.385,520200000.0
2009-02-12 10:55:00,115.385,115.455,115.385,115.425,619400000.0
2009-02-12 10:56:00,115.425,115.425,115.34,115.375,510400000.0
2009-02-12 10:57:00,115.375,115.445,115.265,115.425,766799999.0
2009-02-12 10:58:00,115.43,115.615,115.425,115.615,440800000.0
2009-02-12 10:59:00,115.63,115.69,115.625,115.66,681600000.0
2009-02-12 11:00:00,115.67,115.69,115.56,115.56,669000002.0
2009-02-12 11:01:00,115.565,115.58,115.44,115.46,715600002.0
2009-02-12 11:02:00,115.46,115.465,115.285,115.295,798199997.0
2009-02-12 11:03:00,115.295,115.33,115.255,115.325,677599997.0
2009-02-12 11:04:00,115.32,115.32,115.23,115.26,801800000.0
2009-02-12 11:05:00,115.26,115.36,115.255,115.35,681400000.0
2009-02-12 11:06:00,115.365,115.47,115.355,115.45,886600000.0
2009-02-12 11:07:00,115.45,115.5,115.415,115.46,464000000.0
2009-02-12 11:08:00,115.46,115.46,115.375,115.45,871200004.0
2009-02-12 11:09:00,115.44,115.56,115.425,115.545,581600001.0
2009-02-12 11:10:00,115.54,115.615,115.495,115.495,887400002.0
2009-02-12 11:11:00,115.5,115.58,115.495,115.555,874800001.0
2009-02-12 11:12:00,115.53,115.615,115.53,115.585,696999999.0
2009-02-12 11:13:00,115.585,115.585,115.535,115.535,912199999.0
2009-02-12 11:14:00,115.55,115.55,115.455,115.52,759000002.0
2009-02-12 11:15:00,115.52,115.605,115.51,115.585,1131200003.0
2009-02-12 11:16:00,115.585,115.645,115.585,115.645,697400001.0
2009-02-12 11:17:00,115.645,115.65,115.515,115.525,841200000.0
2009-02-12 11:18:00,115.525,115.55,115.47,115.47,836799999.0
2009-02-12 11:19:00,115.465,115.535,115.465,115.505,540400000.0
2009-02-12 11:20:00,115.505,115.575,115.475,115.54,605200003.0
2009-02-12 11:21:00,115.53,115.61,115.525,115.59,689999998.0
2009-02-12 11:22:00,115.59,115.62,115.565,115.58,849199998.0
2009-02-12 11:23:00,115.59,115.59,115.525,115.53,684600001.0
2009-02-12 11:24:00,115.53,115.53,115.495,115.5,744000001.0
2009-02-12 11:25:00,115.5,115.59,115.5,115.55,582600000.0
2009-02-12 11:26:00,115.565,115.665,115.565,115.64,595600001.0
2009-02-12 11:27:00,115.645,115.65,115.605,115.63,709400000.0
2009-02-12 11:28:00,115.63,115.645,115.575,115.575,731200002.0
2009-02-12 11:29:00,115.585,115.63,115.57,115.61,774800001.0
2009-02-12 11:30:00,115.615,115.65,115.58,115.58,1005800002.0
2009-02-12 11:31:00,115.575,115.685,115.575,115.67,726400003.0
2009-02-12 11:32:00,115.665,115.68,115.635,115.67,836399999.0
2009-02-12 11:33:00,115.67,115.75,115.665,115.73,700399999.0
2009-02-12 11:34:00,115.735,115.735,115.63,115.64,671200002.0
2009-02-12 11:35:00,115.64,115.675,115.615,115.675,607200001.0
2009-02-12 11:36:00,115.68,115.725,115.68,115.7,733400000.0
2009-02-12 11:37:00,115.7,115.735,115.66,115.735,833200002.0
2009-02-12 11:38:00,115.735,115.76,115.68,115.68,704600001.0
2009-02-12 11:39:00,115.685,115.71,115.68,115.695,654600001.0
2009-02-12 11:40:00,115.695,115.71,115.675,115.68,865999997.0
2009-02-12 11:41:00,115.68,115.725,115.665,115.705,700399999.0
2009-02-12 11:42:00,115.7,115.715,115.655,115.68,1036200002.0
2009-02-12 11:43:00,115.68,115.735,115.65,115.705,901600001.0
2009-02-12 11:44:00,115.705,115.745,115.68,115.725,1029399998.0
2009-02-12 11:45:00,115.72,115.755,115.715,115.745,687800004.0
2009-02-12 11:46:00,115.745,115.745,115.685,115.685,761799999.0
2009-02-12 11:47:00,115.68,115.715,115.68,115.705,487800000.0
2009-02-12 11:48:00,115.705,115.705,115.685,115.695,322399999.0
2009-02-12 11:49:00,115.695,115.725,115.685,115.7,524800001.0
2009-02-12 11:50:00,115.7,115.705,115.63,115.645,800199995.0
2009-02-12 11:51:00,115.645,115.665,115.625,115.665,459600003.0
2009-02-12 11:52:00,115.665,115.69,115.65,115.68,613400000.0
2009-02-12 11:53:00,115.69,115.695,115.655,115.66,923400001.0
2009-02-12 11:54:00,115.655,115.67,115.615,115.615,808600000.0
2009-02-12 11:55:00,115.615,115.645,115.605,115.625,931999999.0
2009-02-12 11:56:00,115.64,115.645,115.615,115.64,511800001.0
2009-02-12 11:57:00,115.63,115.665,115.625,115.635,817399999.0
2009-02-12 11:58:00,115.635,115.635,115.59,115.62,429200001.0
2009-02-12 11:59:00,115.615,115.62,115.61,115.615,306200000.0
2009-02-12 12:00:00,115.61,115.61,115.475,115.495,836600004.0
2009-02-12 12:01:00,115.495,115.5,115.44,115.47,617400003.0
2009-02-12 12:02:00,115.47,115.475,115.365,115.38,681800000.0
2009-02-12 12:03:00,115.37,115.45,115.365,115.45,672400001.0
2009-02-12 12:04:00,115.435,115.62,115.425,115.615,648200000.0
2009-02-12 12:05:00,115.625,115.645,115.605,115.615,634000000.0
2009-02-12 12:06:00,115.62,115.63,115.595,115.615,518000000.0
2009-02-12 12:07:00,115.615,115.625,115.575,115.59,544199999.0
2009-02-12 12:08:00,115.59,115.63,115.585,115.625,649000000.0
2009-02-12 12:09:00,115.625,115.63,115.595,115.615,1054800000.0
2009-02-12 12:10:00,115.615,115.62,115.545,115.545,662800002.0
2009-02-12 12:11:00,115.545,115.545,115.435,115.45,1238800009.0
2009-02-12 12:12:00,115.45,115.45,115.315,115.33,666299999.0
2009-02-12 12:13:00,115.33,115.34,115.26,115.29,828599998.0
2009-02-12 12:14:00,115.29,115.37,115.29,115.345,586600000.0
2009-02-12 12:15:00,115.355,115.365,115.335,115.345,402400000.0
2009-02-12 12:16:00,115.345,115.405,115.32,115.405,510600000.0
2009-02-12 12:17:00,115.405,115.405,115.34,115.345,690400001.0
2009-02-12 12:18:00,115.345,115.37,115.29,115.29,600600000.0
2009-02-12 12:19:00,115.3,115.335,115.29,115.315,537800003.0
2009-02-12 12:20:00,115.315,115.365,115.315,115.325,693599999.0
2009-02-12 12:21:00,115.325,115.375,115.325,115.375,373400000.0
2009-02-12 12:22:00,115.375,115.405,115.345,115.375,639600002.0
2009-02-12 12:23:00,115.375,115.385,115.315,115.325,404599999.0
2009-02-12 12:24:00,115.325,115.43,115.325,115.43,659399999.0
2009-02-12 12:25:00,115.43,115.435,115.39,115.395,688600002.0
2009-02-12 12:26:00,115.405,115.435,115.39,115.39,788800003.0
2009-02-12 12:27:00,115.39,115.415,115.345,115.385,648000001.0
2009-02-12 12:28:00,115.4,115.435,115.345,115.35,573999998.0
2009-02-12 12:29:00,115.35,115.385,115.315,115.32,588600000.0
2009-02-12 12:30:00,115.32,115.34,115.285,115.335,549200000.0
2009-02-12 12:31:00,115.335,115.34,115.24,115.245,716600000.0
2009-02-12 12:32:00,115.245,115.275,115.185,115.19,1025400005.0
2009-02-12 12:33:00,115.19,115.315,115.185,115.28,713000000.0
2009-02-12 12:34:00,115.28,115.28,115.195,115.205,644200002.0
2009-02-12 12:35:00,115.21,115.27,115.2,115.265,811000002.0
2009-02-12 12:36:00,115.265,115.36,115.265,115.35,631400001.0
2009-02-12 12:37:00,115.35,115.39,115.34,115.365,689400004.0
2009-02-12 12:38:00,115.365,115.395,115.35,115.35,676000007.0
2009-02-12 12:39:00,115.35,115.355,115.31,115.32,449999999.0
2009-02-12 12:40:00,115.315,115.33,115.24,115.3,606999998.0
2009-02-12 12:41:00,115.295,115.37,115.275,115.335,1067000003.0
2009-02-12 12:42:00,115.33,115.415,115.33,115.415,812600001.0
2009-02-12 12:43:00,115.415,115.47,115.385,115.4,558000001.0
2009-02-12 12:44:00,115.405,115.415,115.39,115.415,518600003.0
2009-02-12 12:45:00,115.405,115.48,115.4,115.415,424000001.0
2009-02-12 12:46:00,115.415,115.42,115.365,115.37,533600001.0
2009-02-12 12:47:00,115.37,115.375,115.35,115.375,360800001.0
2009-02-12 12:48:00,115.375,115.38,115.35,115.37,599400001.0
2009-02-12 12:49:00,115.36,115.43,115.36,115.415,314800000.0
2009-02-12 12:50:00,115.415,115.425,115.4,115.415,260200000.0
2009-02-12 12:51:00,115.415,115.48,115.405,115.48,435600001.0
2009-02-12 12:52:00,115.49,115.515,115.465,115.48,499200000.0
2009-02-12 12:53:00,115.48,115.48,115.435,115.46,393399999.0
2009-02-12 12:54:00,115.46,115.51,115.455,115.5,296000000.0
2009-02-12 12:55:00,115.495,115.515,115.485,115.5,499399999.0
2009-02-12 12:56:00,115.5,115.51,115.495,115.51,125200000.0
2009-02-12 12:57:00,115.51,115.51,115.435,115.45,803799996.0
2009-02-12 12:58:00,115.465,115.465,115.445,115.46,396800000.0
2009-02-12 12:59:00,115.465,115.465,115.44,115.445,456800002.0
2009-02-12 13:00:00,115.455,115.5,115.445,115.445,980399999.0
2009-02-12 13:01:00,115.45,115.53,115.45,115.515,709800001.0
2009-02-12 13:02:00,115.52,115.575,115.52,115.525,333600000.0
2009-02-12 13:03:00,115.525,115.535,115.5,115.51,632599997.0
2009-02-12 13:04:00,115.51,115.52,115.45,115.45,458800002.0
2009-02-12 13:05:00,115.455,115.485,115.435,115.46,558000001.0
2009-02-12 13:06:00,115.455,115.465,115.375,115.43,813399999.0
2009-02-12 13:07:00,115.435,115.475,115.415,115.46,779600001.0
2009-02-12 13:08:00,115.455,115.52,115.44,115.51,599800001.0
2009-02-12 13:09:00,115.51,115.545,115.48,115.48,432400000.0
2009-02-12 13:10:00,115.48,115.515,115.465,115.515,430600000.0
2009-02-12 13:11:00,115.515,115.53,115.505,115.515,116600002.0
2009-02-12 13:12:00,115.515,115.52,115.495,115.495,597800001.0
2009-02-12 13:13:00,115.495,115.495,115.425,115.485,1017000005.0
2009-02-12 13:14:00,115.485,115.51,115.435,115.435,838800003.0
2009-02-12 13:15:00,115.435,115.455,115.41,115.42,486000000.0
2009-02-12 13:16:00,115.42,115.48,115.42,115.48,438400000.0
2009-02-12 13:17:00,115.48,115.505,115.465,115.505,416400003.0
2009-02-12 13:18:00,115.505,115.56,115.505,115.54,640000002.0
2009-02-12 13:19:00,115.54,115.61,115.54,115.61,622999998.0
2009-02-12 13:20:00,115.62,115.62,115.535,115.545,970000003.0
2009-02-12 13:21:00,115.52,115.625,115.51,115.62,618200003.0
2009-02-12 13:22:00,115.625,115.625,115.53,115.53,653000000.0
2009-02-12 13:23:00,115.535,115.575,115.525,115.565,437000001.0
2009-02-12 13:24:00,115.565,115.59,115.56,115.575,718599998.0
2009-02-12 13:25:00,115.585,115.63,115.585,115.62,445800002.0
2009-02-12 13:26:00,115.62,115.625,115.585,115.615,585600000.0
2009-02-12 13:27:00,115.63,115.67,115.6,115.61,585800001.0
2009-02-12 13:28:00,115.605,115.61,115.58,115.6,812999998.0
2009-02-12 13:29:00,115.6,115.6,115.57,115.575,729999998.0
2009-02-12 13:30:00,115.575,115.59,115.55,115.56,570400001.0
2009-02-12 13:31:00,115.56,115.56,115.52,115.53,742000001.0
2009-02-12 13:32:00,115.53,115.54,115.48,115.51,684600004.0
2009-02-12 13:33:00,115.51,115.57,115.51,115.53,599200000.0
2009-02-12 13:34:00,115.53,115.55,115.51,115.54,933199998.0
2009-02-12 13:35:00,115.54,115.555,115.535,115.545,550200000.0
2009-02-12 13:36:00,115.545,115.545,115.47,115.515,579799999.0
2009-02-12 13:37:00,115.52,115.54,115.495,115.51,355999999.0
2009-02-12 13:38:00,115.52,115.52,115.475,115.48,398400000.0
2009-02-12 13:39:00,115.48,115.575,115.48,115.575,390399998.0
2009-02-12 13:40:00,115.575,115.575,115.525,115.565,489800000.0
2009-02-12 13:41:00,115.565,115.565,115.525,115.54,539600000.0
2009-02-12 13:42:00,115.54,115.54,115.51,115.51,352600003.0
2009-02-12 13:43:00,115.51,115.51,115.38,115.46,816199998.0
2009-02-12 13:44:00,115.46,115.495,115.455,115.48,256200000.0
2009-02-12 13:45:00,115.485,115.54,115.485,115.53,329400000.0
2009-02-12 13:46:00,115.53,115.54,115.465,115.485,347600000.0
2009-02-12 13:47:00,115.485,115.5,115.475,115.485,296400000.0
2009-02-12 13:48:00,115.5,115.5,115.455,115.455,385399999.0
2009-02-12 13:49:00,115.45,115.52,115.435,115.51,451400000.0
2009-02-12 13:50:00,115.51,115.51,115.51,115.51,67600000.0
2009-02-12 13:51:00,115.51,115.545,115.51,115.545,213399999.0
2009-02-12 13:52:00,115.545,115.565,115.535,115.555,248400000.0
2009-02-12 13:53:00,115.555,115.575,115.555,115.565,185000000.0
2009-02-12 13:54:00,115.565,115.59,115.565,115.57,243800000.0
2009-02-12 13:55:00,115.57,115.575,115.535,115.545,320800000.0
2009-02-12 13:56:00,115.54,115.545,115.515,115.515,260600000.0
2009-02-12 13:57:00,115.515,115.55,115.505,115.525,741400002.0
2009-02-12 13:58:00,115.525,115.555,115.52,115.535,368600000.0
2009-02-12 13:59:00,115.55,115.55,115.505,115.505,541600000.0
2009-02-12 14:00:00,115.5,115.53,115.465,115.51,905600000.0
2009-02-12 14:01:00,115.52,115.525,115.47,115.485,826200000.0
2009-02-12 14:02:00,115.47,115.49,115.46,115.475,545600001.0
2009-02-12 14:03:00,115.475,115.505,115.455,115.485,775400005.0
2009-02-12 14:04:00,115.495,115.535,115.46,115.53,668600004.0
2009-02-12 14:05:00,115.53,115.6,115.515,115.59,798800000.0
2009-02-12 14:06:00,115.59,115.6,115.545,115.595,422000001.0
2009-02-12 14:07:00,115.59,115.635,115.59,115.625,299199999.0
2009-02-12 14:08:00,115.625,115.625,115.6,115.61,282399999.0
2009-02-12 14:09:00,115.61,115.665,115.61,115.645,436400000.0
2009-02-12 14:10:00,115.645,115.655,115.625,115.64,462600002.0
2009-02-12 14:11:00,115.64,115.66,115.625,115.64,259000000.0
2009-02-12 14:12:00,115.64,115.715,115.635,115.69,397200000.0
2009-02-12 14:13:00,115.685,115.725,115.65,115.715,668399999.0
2009-02-12 14:14:00,115.71,115.73,115.66,115.67,685800002.0
2009-02-12 14:15:00,115.66,115.68,115.655,115.655,436800000.0
2009-02-12 14:16:00,115.655,115.655,115.63,115.64,368600000.0
2009-02-12 14:17:00,115.64,115.675,115.635,115.645,325200000.0
2009-02-12 14:18:00,115.64,115.64,115.6,115.61,654200003.0
2009-02-12 14:19:00,115.61,115.655,115.61,115.64,330999997.0
2009-02-12 14:20:00,115.63,115.635,115.605,115.625,395399999.0
2009-02-12 14:21:00,115.635,115.64,115.625,115.625,628800001.0
2009-02-12 14:22:00,115.625,115.665,115.615,115.66,560200001.0
2009-02-12 14:23:00,115.66,115.73,115.66,115.72,449599999.0
2009-02-12 14:24:00,115.72,115.73,115.705,115.715,536200000.0
2009-02-12 14:25:00,115.715,115.735,115.69,115.725,504200000.0
2009-02-12 14:26:00,115.715,115.715,115.68,115.7,278400000.0
2009-02-12 14:27:00,115.685,115.705,115.67,115.695,394999999.0
2009-02-12 14:28:00,115.695,115.715,115.695,115.705,397200000.0
2009-02-12 14:29:00,115.705,115.8,115.7,115.8,754599998.0
2009-02-12 14:30:00,115.825,115.85,115.79,115.825,717799997.0
2009-02-12 14:31:00,115.825,115.91,115.825,115.87,632799999.0
2009-02-12 14:32:00,115.87,115.88,115.82,115.825,627999998.0
2009-02-12 14:33:00,115.825,115.845,115.78,115.78,707200000.0
2009-02-12 14:34:00,115.78,115.78,115.755,115.775,713200001.0
2009-02-12 14:35:00,115.775,115.775,115.66,115.67,698000001.0
2009-02-12 14:36:00,115.67,115.76,115.67,115.76,809600000.0
2009-02-12 14:37:00,115.76,115.76,115.7,115.7,748000000.0
2009-02-12 14:38:00,115.69,115.705,115.675,115.695,466800001.0
2009-02-12 14:39:00,115.695,115.73,115.695,115.715,630400002.0
2009-02-12 14:40:00,115.715,115.725,115.68,115.68,191800000.0
2009-02-12 14:41:00,115.68,115.685,115.625,115.64,639600000.0
2009-02-12 14:42:00,115.64,115.66,115.625,115.655,440199997.0
2009-02-12 14:43:00,115.66,115.67,115.655,115.655,702800001.0
2009-02-12 14:44:00,115.655,115.66,115.625,115.63,355400000.0
2009-02-12 14:45:00,115.64,115.675,115.625,115.655,491800000.0
2009-02-12 14:46:00,115.655,115.675,115.655,115.665,185200001.0
2009-02-12 14:47:00,115.665,115.68,115.645,115.66,445199998.0
2009-02-12 14:48:00,115.665,115.67,115.605,115.605,643200003.0
2009-02-12 14:49:00,115.605,115.625,115.595,115.625,499799997.0
2009-02-12 14:50:00,115.625,115.635,115.585,115.625,357399999.0
2009-02-12 14:51:00,115.625,115.625,115.595,115.6,629200003.0
2009-02-12 14:52:00,115.605,115.61,115.595,115.6,310400001.0
2009-02-12 14:53:00,115.595,115.62,115.595,115.61,325600000.0
2009-02-12 14:54:00,115.61,115.61,115.555,115.56,255600001.0
2009-02-12 14:55:00,115.56,115.56,115.515,115.535,349200000.0
2009-02-12 14:56:00,115.54,115.55,115.535,115.545,273400000.0
2009-02-12 14:57:00,115.545,115.545,115.475,115.5,368800000.0
2009-02-12 14:58:00,115.5,115.5,115.48,115.48,496800000.0
2009-02-12 14:59:00,115.48,115.485,115.45,115.45,625999999.0
2009-02-12 15:00:00,115.445,115.475,115.445,115.475,1068399994.0
2009-02-12 15:01:00,115.48,115.505,115.445,115.45,439599999.0
2009-02-12 15:02:00,115.45,115.46,115.43,115.455,907800004.0
2009-02-12 15:03:00,115.46,115.46,115.45,115.46,163200000.0
2009-02-12 15:04:00,115.46,115.5,115.46,115.485,260200000.0
2009-02-12 15:05:00,115.49,115.51,115.48,115.51,299000000.0
2009-02-12 15:06:00,115.52,115.53,115.46,115.525,482200001.0
2009-02-12 15:07:00,115.525,115.525,115.505,115.505,91800000.0
2009-02-12 15:08:00,115.505,115.505,115.48,115.49,186600000.0
2009-02-12 15:09:00,115.49,115.49,115.45,115.45,368600000.0
2009-02-12 15:10:00,115.45,115.455,115.42,115.42,367800000.0
2009-02-12 15:11:00,115.41,115.455,115.39,115.4,713799999.0
2009-02-12 15:12:00,115.4,115.41,115.34,115.355,526400002.0
2009-02-12 15:13:00,115.345,115.37,115.315,115.355,312000000.0
2009-02-12 15:14:00,115.355,115.455,115.355,115.455,341800000.0
2009-02-12 15:15:00,115.455,115.47,115.365,115.395,425000000.0
2009-02-12 15:16:00,115.395,115.41,115.385,115.41,589800000.0
2009-02-12 15:17:00,115.42,115.425,115.355,115.39,265000000.0
2009-02-12 15:18:00,115.39,115.46,115.39,115.46,203800000.0
2009-02-12 15:19:00,115.46,115.515,115.445,115.505,170600000.0
2009-02-12 15:20:00,115.5,115.525,115.41,115.445,439200000.0
2009-02-12 15:21:00,115.445,115.515,115.445,115.51,451999999.0
2009-02-12 15:22:00,115.51,115.62,115.495,115.595,462199998.0
2009-02-12 15:23:00,115.595,115.635,115.595,115.62,431700001.0
2009-02-12 15:24:00,115.62,115.625,115.595,115.61,539400002.0
2009-02-12 15:25:00,115.625,115.63,115.595,115.605,444999999.0
2009-02-12 15:26:00,115.605,115.625,115.605,115.61,642200000.0
2009-02-12 15:27:00,115.62,115.635,115.595,115.625,397200000.0
2009-02-12 15:28:00,115.625,115.625,115.595,115.595,640800001.0
2009-02-12 15:29:00,115.595,115.64,115.595,115.61,442000001.0
2009-02-12 15:30:00,115.615,115.91,115.615,115.905,544800000.0
2009-02-12 15:31:00,115.91,115.97,115.855,115.9,701099999.0
2009-02-12 15:32:00,115.9,115.9,115.76,115.785,752800000.0
2009-02-12 15:33:00,115.785,116.15,115.785,116.15,758600000.0
2009-02-12 15:34:00,116.16,116.205,115.995,116.035,657200000.0
2009-02-12 15:35:00,116.035,116.045,115.855,115.855,865200000.0
2009-02-12 15:36:00,115.855,115.875,115.75,115.785,970699999.0
2009-02-12 15:37:00,115.795,115.82,115.755,115.82,778200000.0
2009-02-12 15:38:00,115.83,115.875,115.815,115.87,905800001.0
2009-02-12 15:39:00,115.87,115.91,115.76,115.765,787800004.0
2009-02-12 15:40:00,115.765,115.795,115.67,115.705,720000000.0
2009-02-12 15:41:00,115.705,115.705,115.625,115.7,727099998.0
2009-02-12 15:42:00,115.7,115.83,115.67,115.83,957199998.0
2009-02-12 15:43:00,115.835,115.855,115.785,115.84,902999998.0
2009-02-12 15:44:00,115.84,115.905,115.83,115.905,713800002.0
2009-02-12 15:45:00,115.905,115.965,115.905,115.95,737400000.0
2009-02-12 15:46:00,115.955,116.065,115.93,116.005,715800001.0
2009-02-12 15:47:00,116.005,116.03,115.945,115.95,940299999.0
2009-02-12 15:48:00,115.955,115.985,115.91,115.925,643999999.0
2009-02-12 15:49:00,115.935,115.94,115.755,115.765,658600001.0
2009-02-12 15:50:00,115.765,115.78,115.745,115.765,829399999.0
2009-02-12 15:51:00,115.76,115.825,115.755,115.815,819399999.0
2009-02-12 15:52:00,115.815,115.905,115.815,115.885,717300001.0
2009-02-12 15:53:00,115.89,115.97,115.89,115.925,850400001.0
2009-02-12 15:54:00,115.925,115.935,115.875,115.895,672300001.0
2009-02-12 15:55:00,115.905,115.94,115.875,115.905,560200001.0
2009-02-12 15:56:00,115.905,115.92,115.88,115.91,570500000.0
2009-02-12 15:57:00,115.905,115.95,115.9,115.935,658800001.0
2009-02-12 15:58:00,115.925,115.98,115.89,115.905,665000000.0
2009-02-12 15:59:00,115.895,115.925,115.845,115.85,835600001.0
2009-02-12 16:00:00,115.85,115.865,115.74,115.74,427300000.0
2009-02-12 16:01:00,115.745,115.745,115.655,115.72,769000000.0
2009-02-12 16:02:00,115.72,115.73,115.655,115.685,617900000.0
2009-02-12 16:03:00,115.69,115.73,115.64,115.72,898200001.0
2009-02-12 16:04:00,115.72,115.72,115.65,115.675,714200001.0
2009-02-12 16:05:00,115.68,115.7,115.605,115.67,858999998.0
2009-02-12 16:06:00,115.665,115.67,115.575,115.62,766599999.0
2009-02-12 16:07:00,115.62,115.71,115.595,115.665,663600000.0
2009-02-12 16:08:00,115.665,115.72,115.655,115.655,528400000.0
2009-02-12 16:09:00,115.67,115.685,115.495,115.515,667000002.0
2009-02-12 16:10:00,115.515,115.585,115.475,115.54,604199999.0
2009-02-12 16:11:00,115.54,115.585,115.535,115.57,442000000.0
2009-02-12 16:12:00,115.565,115.645,115.565,115.625,452200000.0
2009-02-12 16:13:00,115.625,115.635,115.435,115.435,789200000.0
2009-02-12 16:14:00,115.42,115.51,115.4,115.41,793600003.0
2009-02-12 16:15:00,115.425,115.425,115.285,115.285,563800000.0
2009-02-12 16:16:00,115.26,115.285,115.21,115.21,646600000.0
2009-02-12 16:17:00,115.21,115.29,115.21,115.26,526399999.0
2009-02-12 16:18:00,115.27,115.3,115.205,115.28,562600001.0
2009-02-12 16:19:00,115.255,115.295,115.165,115.27,446399999.0
2009-02-12 16:20:00,115.27,115.355,115.265,115.33,378900001.0
2009-02-12 16:21:00,115.335,115.355,115.22,115.225,415800001.0
2009-02-12 16:22:00,115.225,115.275,115.155,115.245,581200000.0
2009-02-12 16:23:00,115.245,115.285,115.115,115.185,702399998.0
2009-02-12 16:24:00,115.18,115.2,115.14,115.175,756799999.0
2009-02-12 16:25:00,115.175,115.22,115.115,115.215,483299999.0
2009-02-12 16:26:00,115.215,115.245,115.185,115.22,540600001.0
2009-02-12 16:27:00,115.225,115.24,115.18,115.19,692000001.0
2009-02-12 16:28:00,115.19,115.255,115.185,115.245,949000002.0
2009-02-12 16:29:00,115.245,115.285,115.24,115.27,530399999.0
2009-02-12 16:30:00,115.275,115.3,115.175,115.185,721400002.0
2009-02-12 16:31:00,115.185,115.2,115.145,115.155,697600003.0
2009-02-12 16:32:00,115.165,115.175,114.905,114.975,585500000.0
2009-02-12 16:33:00,114.975,114.985,114.89,114.97,991999998.0
2009-02-12 16:34:00,114.975,114.995,114.895,114.935,1021400003.0
2009-02-12 16:35:00,114.955,115.045,114.91,115.025,775099999.0
2009-02-12 16:36:00,115.04,115.04,114.95,115.015,645600000.0
2009-02-12 16:37:00,115.015,115.095,115.005,115.085,582399998.0
2009-02-12 16:38:00,115.075,115.29,115.015,115.28,671200000.0
2009-02-12 16:39:00,115.275,115.275,115.15,115.19,528199999.0
2009-02-12 16:40:00,115.175,115.265,115.16,115.195,646300001.0
2009-02-12 16:41:00,115.195,115.245,115.115,115.14,884200000.0
2009-02-12 16:42:00,115.135,115.16,115.065,115.105,821599998.0
2009-02-12 16:43:00,115.105,115.16,115.09,115.09,985799999.0
2009-02-12 16:44:00,115.09,115.21,115.09,115.195,882999998.0
2009-02-12 16:45:00,115.195,115.26,115.175,115.235,655500002.0
2009-02-12 16:46:00,115.245,115.265,115.215,115.235,731200000.0
2009-02-12 16:47:00,115.225,115.255,115.175,115.215,965799999.0
2009-02-12 16:48:00,115.215,115.245,115.2,115.225,834600004.0
2009-02-12 16:49:00,115.225,115.365,115.215,115.315,696000000.0
2009-02-12 16:50:00,115.31,115.315,115.1,115.135,583400001.0
2009-02-12 16:51:00,115.125,115.13,115.015,115.085,771800002.0
2009-02-12 16:52:00,115.085,115.18,115.06,115.165,852800001.0
2009-02-12 16:53:00,115.17,115.17,114.925,115.07,1034899999.0
2009-02-12 16:54:00,115.07,115.235,115.05,115.205,676400000.0
2009-02-12 16:55:00,115.215,115.215,115.0,115.015,906000000.0
2009-02-12 16:56:00,115.025,115.08,114.92,115.005,595000000.0
2009-02-12 16:57:00,115.02,115.055,114.945,115.045,803399999.0
2009-02-12 16:58:00,115.045,115.08,114.955,114.955,746400000.0
2009-02-12 16:59:00,114.95,115.045,114.95,115.045,815900000.0
2009-02-12 17:00:00,115.045,115.055,114.975,114.975,821600000.0
2009-02-12 17:01:00,114.975,115.025,114.9,114.925,696000000.0
2009-02-12 17:02:00,114.935,115.095,114.925,115.095,507200002.0
2009-02-12 17:03:00,115.095,115.165,115.07,115.165,537799999.0
2009-02-12 17:04:00,115.155,115.215,115.155,115.195,705300000.0
2009-02-12 17:05:00,115.205,115.28,115.17,115.235,731000000.0
2009-02-12 17:06:00,115.225,115.225,115.145,115.165,688500001.0
2009-02-12 17:07:00,115.14,115.265,115.14,115.255,447200001.0
2009-02-12 17:08:00,115.255,115.255,115.155,115.175,782800001.0
2009-02-12 17:09:00,115.165,115.31,115.11,115.31,631999998.0
2009-02-12 17:10:00,115.315,115.345,115.25,115.34,741600001.0
2009-02-12 17:11:00,115.34,115.34,115.255,115.29,846599997.0
2009-02-12 17:12:00,115.295,115.325,115.235,115.29,627800000.0
2009-02-12 17:13:00,115.295,115.39,115.275,115.37,369800000.0
2009-02-12 17:14:00,115.36,115.37,115.24,115.275,747400000.0
2009-02-12 17:15:00,115.28,115.315,115.225,115.25,474600000.0
2009-02-12 17:16:00,115.245,115.245,115.13,115.16,496000002.0
2009-02-12 17:17:00,115.16,115.175,115.11,115.165,361200000.0
2009-02-12 17:18:00,115.175,115.2,115.14,115.155,526000000.0
2009-02-12 17:19:00,115.15,115.29,115.13,115.265,637799999.0
2009-02-12 17:20:00,115.28,115.3,115.215,115.235,694300000.0
2009-02-12 17:21:00,115.235,115.295,115.2,115.265,605800000.0
2009-02-12 17:22:00,115.26,115.37,115.26,115.295,533000000.0
2009-02-12 17:23:00,115.295,115.32,115.25,115.295,434199999.0
2009-02-12 17:24:00,115.285,115.41,115.285,115.41,620600000.0
2009-02-12 17:25:00,115.41,115.435,115.27,115.27,759400000.0
2009-02-12 17:26:00,115.26,115.355,115.225,115.32,575200001.0
2009-02-12 17:27:00,115.31,115.425,115.285,115.415,669399999.0
2009-02-12 17:28:00,115.415,115.565,115.405,115.56,738100000.0
2009-02-12 17:29:00,115.545,115.555,115.4,115.475,745199999.0
2009-02-12 17:30:00,115.475,115.58,115.46,115.465,868200002.0
2009-02-12 17:31:00,115.48,115.535,115.415,115.505,869000001.0
2009-02-12 17:32:00,115.51,115.605,115.475,115.605,803600000.0
2009-02-12 17:33:00,115.605,115.605,115.505,115.515,1058200000.0
2009-02-12 17:34:00,115.505,115.595,115.455,115.58,827399999.0
2009-02-12 17:35:00,115.58,115.67,115.545,115.67,960800000.0
2009-02-12 17:36:00,115.67,115.68,115.57,115.64,930199999.0
2009-02-12 17:37:00,115.64,115.65,115.565,115.565,978999999.0
2009-02-12 17:38:00,115.565,115.615,115.54,115.6,1063400000.0
2009-02-12 17:39:00,115.6,115.7,115.565,115.675,1036200000.0
2009-02-12 17:40:00,115.67,115.695,115.59,115.64,725200001.0
2009-02-12 17:41:00,115.65,115.745,115.625,115.655,701000002.0
2009-02-12 17:42:00,115.645,115.655,115.515,115.515,748600000.0
2009-02-12 17:43:00,115.515,115.665,115.51,115.66,750000001.0
2009-02-12 17:44:00,115.66,115.74,115.63,115.74,884200000.0
2009-02-12 17:45:00,115.76,115.795,115.68,115.735,841200002.0
2009-02-12 17:46:00,115.735,115.735,115.65,115.685,530200000.0
2009-02-12 17:47:00,115.675,115.725,115.615,115.63,589600000.0
2009-02-12 17:48:00,115.62,115.675,115.615,115.635,946000000.0
2009-02-12 17:49:00,115.635,115.76,115.625,115.665,1130899998.0
2009-02-12 17:50:00,115.665,115.755,115.665,115.69,904999995.0
2009-02-12 17:51:00,115.69,115.7,115.645,115.665,671300001.0
2009-02-12 17:52:00,115.665,115.73,115.655,115.685,662200000.0
2009-02-12 17:53:00,115.685,115.79,115.665,115.77,779500000.0
2009-02-12 17:54:00,115.765,115.85,115.755,115.81,874599999.0
2009-02-12 17:55:00,115.81,115.85,115.77,115.805,1034799999.0
2009-02-12 17:56:00,115.805,115.825,115.735,115.735,941000000.0
2009-02-12 17:57:00,115.735,115.735,115.615,115.705,834400001.0
2009-02-12 17:58:00,115.7,115.805,115.675,115.705,972500002.0
2009-02-12 17:59:00,115.705,115.845,115.695,115.795,908400001.0
2009-02-12 18:00:00,115.795,115.795,115.685,115.7,908800002.0
2009-02-12 18:01:00,115.7,115.71,115.6,115.625,632800000.0
2009-02-12 18:02:00,115.625,115.66,115.6,115.645,716400000.0
2009-02-12 18:03:00,115.655,115.705,115.645,115.705,782399998.0
2009-02-12 18:04:00,115.715,115.82,115.715,115.775,984400000.0
2009-02-12 18:05:00,115.775,115.89,115.775,115.875,898200000.0
2009-02-12 18:06:00,115.88,115.91,115.825,115.9,906199999.0
2009-02-12 18:07:00,115.9,115.9,115.785,115.855,890600002.0
2009-02-12 18:08:00,115.855,115.965,115.845,115.95,596300000.0
2009-02-12 18:09:00,115.955,115.99,115.9,115.915,741600000.0
2009-02-12 18:10:00,115.915,115.93,115.855,115.885,749799999.0
2009-02-12 18:11:00,115.89,115.96,115.87,115.92,888800000.0
2009-02-12 18:12:00,115.915,115.925,115.84,115.875,961999997.0
2009-02-12 18:13:00,115.875,115.955,115.84,115.92,849800001.0
2009-02-12 18:14:00,115.925,115.935,115.855,115.87,971600000.0
2009-02-12 18:15:00,115.86,115.925,115.79,115.845,936600000.0
2009-02-12 18:16:00,115.85,115.965,115.79,115.865,801800000.0
2009-02-12 18:17:00,115.87,115.92,115.76,115.815,955400000.0
2009-02-12 18:18:00,115.81,115.81,115.725,115.775,970800001.0
2009-02-12 18:19:00,115.79,115.82,115.765,115.775,828000002.0
2009-02-12 18:20:00,115.785,115.785,115.68,115.735,796600001.0
2009-02-12 18:21:00,115.735,115.845,115.725,115.79,820000001.0
2009-02-12 18:22:00,115.785,115.795,115.735,115.755,813200001.0
2009-02-12 18:23:00,115.75,115.87,115.725,115.855,954000000.0
2009-02-12 18:24:00,115.855,115.855,115.77,115.78,841000002.0
2009-02-12 18:25:00,115.79,115.845,115.785,115.83,858799999.0
2009-02-12 18:26:00,115.83,115.955,115.83,115.9,1078600000.0
2009-02-12 18:27:00,115.9,116.0,115.87,115.99,963199999.0
2009-02-12 18:28:00,115.995,116.035,115.935,115.955,1254199995.0
2009-02-12 18:29:00,115.955,116.065,115.945,115.97,995800001.0
2009-02-12 18:30:00,115.97,116.045,115.91,116.045,1214400000.0
2009-02-12 18:31:00,116.045,116.175,116.035,116.155,706600000.0
2009-02-12 18:32:00,116.155,116.155,115.995,115.995,678400000.0
2009-02-12 18:33:00,115.97,116.055,115.97,116.045,621800003.0
2009-02-12 18:34:00,116.055,116.08,116.015,116.03,736600000.0
2009-02-12 18:35:00,116.035,116.05,115.935,116.005,905799998.0
2009-02-12 18:36:00,116.0,116.195,115.995,116.165,836400000.0
2009-02-12 18:37:00,116.165,116.175,116.08,116.115,758600000.0
2009-02-12 18:38:00,116.115,116.205,116.105,116.14,914000000.0
2009-02-12 18:39:00,116.135,116.145,116.105,116.105,834800002.0
2009-02-12 18:40:00,116.1,116.39,116.1,116.375,813599999.0
2009-02-12 18:41:00,116.385,116.385,116.29,116.29,653999999.0
2009-02-12 18:42:00,116.3,116.365,116.27,116.365,626999998.0
2009-02-12 18:43:00,116.365,116.45,116.295,116.45,868500001.0
2009-02-12 18:44:00,116.445,116.485,116.365,116.405,910999999.0
2009-02-12 18:45:00,116.405,116.565,116.405,116.515,719200001.0
2009-02-12 18:46:00,116.51,116.51,116.36,116.365,907799999.0
2009-02-12 18:47:00,116.37,116.38,116.24,116.245,956599999.0
2009-02-12 18:48:00,116.24,116.325,116.24,116.255,1044399998.0
2009-02-12 18:49:00,116.27,116.425,116.255,116.355,718400000.0
2009-02-12 18:50:00,116.345,116.345,116.22,116.25,798199999.0
2009-02-12 18:51:00,116.25,116.41,116.23,116.405,652400000.0
2009-02-12 18:52:00,116.405,116.405,116.305,116.395,558200001.0
2009-02-12 18:53:00,116.39,116.41,116.35,116.405,872400001.0
2009-02-12 18:54:00,116.405,116.41,116.3,116.305,657000000.0
2009-02-12 18:55:00,116.32,116.33,116.22,116.275,704800000.0
2009-02-12 18:56:00,116.275,116.285,116.17,116.195,745250001.0
2009-02-12 18:57:00,116.19,116.235,116.15,116.175,722600000.0
2009-02-12 18:58:00,116.175,116.245,116.135,116.195,732800000.0
2009-02-12 18:59:00,116.205,116.205,116.085,116.115,662100000.0
2009-02-12 19:00:00,116.105,116.175,116.06,116.15,456800000.0
2009-02-12 19:01:00,116.145,116.205,116.135,116.19,558600000.0
2009-02-12 19:02:00,116.195,116.285,116.165,116.27,490000000.0
2009-02-12 19:03:00,116.265,116.315,116.225,116.25,648600001.0
2009-02-12 19:04:00,116.245,116.295,116.23,116.295,515600000.0
2009-02-12 19:05:00,116.295,116.305,116.255,116.265,630599999.0
2009-02-12 19:06:00,116.27,116.29,116.255,116.265,721600000.0
2009-02-12 19:07:00,116.265,116.345,116.255,116.34,799200001.0
2009-02-12 19:08:00,116.34,116.345,116.26,116.275,631400000.0
2009-02-12 19:09:00,116.275,116.29,116.26,116.285,657000000.0
2009-02-12 19:10:00,116.285,116.285,116.195,116.205,630800000.0
2009-02-12 19:11:00,116.205,116.205,116.105,116.15,708799998.0
2009-02-12 19:12:00,116.15,116.15,116.025,116.045,582400000.0
2009-02-12 19:13:00,116.03,116.105,116.025,116.105,474600000.0
2009-02-12 19:14:00,116.095,116.095,116.045,116.07,559800000.0
2009-02-12 19:15:00,116.065,116.125,116.065,116.095,609000000.0
2009-02-12 19:16:00,116.095,116.125,116.07,116.075,704800000.0
2009-02-12 19:17:00,116.07,116.13,116.06,116.11,702700000.0
2009-02-12 19:18:00,116.11,116.165,116.085,116.16,781400000.0
2009-02-12 19:19:00,116.155,116.155,116.115,116.125,305600000.0
2009-02-12 19:20:00,116.13,116.175,116.125,116.125,744400000.0
2009-02-12 19:21:00,116.125,116.135,116.035,116.095,592200000.0
2009-02-12 19:22:00,116.09,116.165,116.09,116.165,454200000.0
2009-02-12 19:23:00,116.165,116.165,116.135,116.155,447800000.0
2009-02-12 19:24:00,116.165,116.185,116.155,116.165,452799999.0
2009-02-12 19:25:00,116.165,116.235,116.165,116.235,533600001.0
2009-02-12 19:26:00,116.235,116.4,116.235,116.315,517400000.0
2009-02-12 19:27:00,116.325,116.325,116.295,116.31,541800000.0
2009-02-12 19:28:00,116.305,116.475,116.305,116.465,749400000.0
2009-02-12 19:29:00,116.465,116.515,116.415,116.49,885800000.0
2009-02-12 19:30:00,116.485,116.5,116.445,116.475,586400000.0
2009-02-12 19:31:00,116.475,116.515,116.445,116.45,602000000.0
2009-02-12 19:32:00,116.45,116.46,116.345,116.345,685400000.0
2009-02-12 19:33:00,116.345,116.365,116.335,116.36,760800000.0
2009-02-12 19:34:00,116.36,116.38,116.325,116.33,646800000.0
2009-02-12 19:35:00,116.335,116.36,116.3,116.305,618400000.0
2009-02-12 19:36:00,116.305,116.355,116.265,116.345,629600000.0
2009-02-12 19:37:00,116.355,116.375,116.355,116.365,545999999.0
2009-02-12 19:38:00,116.365,116.405,116.335,116.335,518200000.0
2009-02-12 19:39:00,116.335,116.34,116.285,116.305,334600000.0
2009-02-12 19:40:00,116.305,116.325,116.295,116.295,361000003.0
2009-02-12 19:41:00,116.3,116.3,116.255,116.275,371400000.0
2009-02-12 19:42:00,116.275,116.335,116.275,116.305,291000000.0
2009-02-12 19:43:00,116.31,116.325,116.265,116.265,355000000.0
2009-02-12 19:44:00,116.26,116.265,116.195,116.195,437800000.0
2009-02-12 19:45:00,116.195,116.195,116.1,116.12,818000000.0
2009-02-12 19:46:00,116.11,116.11,116.06,116.08,712800000.0
2009-02-12 19:47:00,116.09,116.125,116.065,116.125,597000000.0
2009-02-12 19:48:00,116.125,116.175,116.125,116.175,214200000.0
2009-02-12 19:49:00,116.175,116.2,116.115,116.185,665000000.0
2009-02-12 19:50:00,116.195,116.225,116.185,116.205,348800000.0
2009-02-12 19:51:00,116.205,116.205,116.15,116.15,185400000.0
2009-02-12 19:52:00,116.15,116.15,116.1,116.115,253000000.0
2009-02-12 19:53:00,116.105,116.175,116.085,116.17,308000001.0
2009-02-12 19:54:00,116.17,116.17,116.135,116.155,206200000.0
2009-02-12 19:55:00,116.155,116.155,116.09,116.135,341200000.0
2009-02-12 19:56:00,116.14,116.185,116.13,116.185,716599999.0
2009-02-12 19:57:00,116.18,116.25,116.18,116.245,487800000.0
2009-02-12 19:58:00,116.245,116.245,116.18,116.22,476200000.0
2009-02-12 19:59:00,116.22,116.255,116.195,116.205,724000000.0
2009-02-12 20:00:00,116.205,116.21,116.09,116.095,762799999.0
2009-02-12 20:01:00,116.095,116.275,116.09,116.245,677200000.0
2009-02-12 20:02:00,116.245,116.255,116.105,116.105,1045000000.0
2009-02-12 20:03:00,116.105,116.145,116.075,116.145,804200000.0
2009-02-12 20:04:00,116.145,116.175,116.1,116.175,1038600000.0
2009-02-12 20:05:00,116.175,116.18,116.085,116.09,957400000.0
2009-02-12 20:06:00,116.09,116.15,116.085,116.115,808800000.0
2009-02-12 20:07:00,116.125,116.125,116.04,116.055,879400000.0
2009-02-12 20:08:00,116.055,116.265,116.055,116.225,932299997.0
2009-02-12 20:09:00,116.225,116.28,116.18,116.28,822900000.0
2009-02-12 20:10:00,116.285,116.33,116.215,116.22,910500000.0
2009-02-12 20:11:00,116.22,116.325,116.205,116.325,795100001.0
2009-02-12 20:12:00,116.325,116.395,116.205,116.225,650600000.0
2009-02-12 20:13:00,116.225,116.275,116.19,116.205,669599999.0
2009-02-12 20:14:00,116.205,116.22,116.065,116.145,830600000.0
2009-02-12 20:15:00,116.145,116.155,116.045,116.085,752400000.0
2009-02-12 20:16:00,116.085,116.195,116.08,116.105,616000001.0
2009-02-12 20:17:00,116.1,116.13,116.07,116.13,920000002.0
2009-02-12 20:18:00,116.13,116.185,116.085,116.11,732000000.0
2009-02-12 20:19:00,116.11,116.115,116.06,116.06,856199994.0
2009-02-12 20:20:00,116.07,116.095,115.995,116.085,676600000.0
2009-02-12 20:21:00,116.085,116.11,116.06,116.085,595800000.0
2009-02-12 20:22:00,116.06,116.08,116.01,116.02,585400000.0
2009-02-12 20:23:00,116.02,116.02,115.95,115.95,771600000.0
2009-02-12 20:24:00,115.95,115.96,115.9,115.945,743600001.0
2009-02-12 20:25:00,115.945,116.02,115.945,115.995,684199999.0
2009-02-12 20:26:00,116.0,116.0,115.935,115.945,617200000.0
2009-02-12 20:27:00,115.945,116.125,115.945,116.105,682000000.0
2009-02-12 20:28:00,116.105,116.115,115.99,116.01,701400000.0
2009-02-12 20:29:00,116.01,116.175,115.985,116.16,539200000.0
2009-02-12 20:30:00,116.16,116.18,116.115,116.18,546200000.0
2009-02-12 20:31:00,116.185,116.215,116.145,116.17,367400000.0
2009-02-12 20:32:00,116.17,116.175,116.07,116.115,564900000.0
2009-02-12 20:33:00,116.115,116.15,116.075,116.075,418599997.0
2009-02-12 20:34:00,116.075,116.105,116.005,116.005,420200000.0
2009-02-12 20:35:00,116.01,116.065,116.01,116.025,197400000.0
2009-02-12 20:36:00,116.015,116.025,115.92,115.93,454200000.0
2009-02-12 20:37:00,115.935,115.945,115.855,115.9,619000000.0
2009-02-12 20:38:00,115.9,115.935,115.855,115.905,300800000.0
2009-02-12 20:39:00,115.915,115.915,115.865,115.875,340000000.0
2009-02-12 20:40:00,115.875,115.955,115.865,115.935,357200000.0
2009-02-12 20:41:00,115.945,115.965,115.935,115.955,147200000.0
2009-02-12 20:42:00,115.955,116.005,115.855,115.995,234400000.0
2009-02-12 20:43:00,115.995,116.005,115.93,115.945,231100000.0
2009-02-12 20:44:00,115.945,115.95,115.915,115.945,151800000.0
2009-02-12 20:45:00,115.945,115.955,115.885,115.895,223200000.0
2009-02-12 20:46:00,115.885,115.905,115.875,115.905,367600000.0
2009-02-12 20:47:00,115.905,115.98,115.895,115.975,665600000.0
2009-02-12 20:48:00,115.975,116.015,115.935,115.935,375200000.0
2009-02-12 20:49:00,115.935,116.055,115.935,116.025,176400000.0
2009-02-12 20:50:00,116.025,116.155,116.025,116.14,407000000.0
2009-02-12 20:51:00,116.14,116.145,116.08,116.11,719000000.0
2009-02-12 20:52:00,116.115,116.14,116.055,116.08,668200000.0
2009-02-12 20:53:00,116.08,116.09,116.05,116.07,628000000.0
2009-02-12 20:54:00,116.07,116.165,116.07,116.16,578600000.0
2009-02-12 20:55:00,116.16,116.16,116.085,116.12,702400000.0
2009-02-12 20:56:00,116.125,116.155,116.075,116.075,670199999.0
2009-02-12 20:57:00,116.075,116.105,116.045,116.075,587599999.0
2009-02-12 20:58:00,116.08,116.14,116.05,116.135,756600000.0
2009-02-12 20:59:00,116.135,116.195,116.105,116.11,591800000.0
2009-02-12 21:00:00,116.11,116.11,116.045,116.05,725800000.0
2009-02-12 21:01:00,116.055,116.085,116.015,116.055,503600000.0
2009-02-12 21:02:00,116.03,116.04,115.995,116.035,542800000.0
2009-02-12 21:03:00,116.035,116.165,116.035,116.08,289800000.0
2009-02-12 21:04:00,116.075,116.095,116.005,116.01,604200000.0
2009-02-12 21:05:00,116.0,116.145,116.0,116.115,743400000.0
2009-02-12 21:06:00,116.115,116.21,116.095,116.165,656600000.0
2009-02-12 21:07:00,116.165,116.165,116.075,116.095,584400000.0
2009-02-12 21:08:00,116.095,116.245,116.095,116.225,554000000.0
2009-02-12 21:09:00,116.225,116.235,116.115,116.12,567799999.0
2009-02-12 21:10:00,116.12,116.185,116.12,116.165,542000000.0
2009-02-12 21:11:00,116.165,116.22,116.165,116.185,591200000.0
2009-02-12 21:12:00,116.185,116.235,116.18,116.195,581600000.0
2009-02-12 21:13:00,116.195,116.24,116.135,116.235,574600000.0
2009-02-12 21:14:00,116.235,116.235,116.145,116.15,516800000.0
2009-02-12 21:15:00,116.145,116.26,116.105,116.255,796900001.0
2009-02-12 21:16:00,116.255,116.395,116.255,116.27,827999998.0
2009-02-12 21:17:00,116.27,116.305,116.27,116.3,699400000.0
2009-02-12 21:18:00,116.295,116.325,116.275,116.29,515799999.0
2009-02-12 21:19:00,116.29,116.295,116.2,116.22,860800001.0
2009-02-12 21:20:00,116.22,116.265,116.22,116.265,632600000.0
2009-02-12 21:21:00,116.26,116.27,116.23,116.235,753400000.0
2009-02-12 21:22:00,116.235,116.245,116.135,116.135,592200001.0
2009-02-12 21:23:00,116.135,116.195,116.12,116.185,551000000.0
2009-02-12 21:24:00,116.185,116.185,116.12,116.155,827400002.0
2009-02-12 21:25:00,116.155,116.155,116.03,116.105,781800003.0
2009-02-12 21:26:00,116.105,116.165,116.105,116.165,345600000.0
2009-02-12 21:27:00,116.165,116.165,116.055,116.075,441800001.0
2009-02-12 21:28:00,116.075,116.115,116.06,116.11,414400000.0
2009-02-12 21:29:00,116.11,116.125,116.07,116.075,429799999.0
2009-02-12 21:30:00,116.085,116.09,116.04,116.05,578200000.0
2009-02-12 21:31:00,116.045,116.155,116.025,116.105,455100000.0
2009-02-12 21:32:00,116.105,116.13,116.065,116.125,710200000.0
2009-02-12 21:33:00,116.125,116.125,116.06,116.065,449799999.0
2009-02-12 21:34:00,116.065,116.065,116.025,116.03,484200000.0
2009-02-12 21:35:00,116.035,116.085,116.025,116.025,697999999.0
2009-02-12 21:36:00,116.025,116.025,115.94,115.945,734400000.0
2009-02-12 21:37:00,115.95,115.97,115.92,115.925,473800000.0
2009-02-12 21:38:00,115.925,115.925,115.865,115.91,838600000.0
2009-02-12 21:39:00,115.905,115.95,115.875,115.885,581600000.0
2009-02-12 21:40:00,115.885,115.895,115.785,115.795,697800002.0
2009-02-12 21:41:00,115.805,115.895,115.8,115.895,383800000.0
2009-02-12 21:42:00,115.895,115.905,115.875,115.905,330200000.0
2009-02-12 21:43:00,115.905,115.91,115.865,115.88,610000001.0
2009-02-12 21:44:00,115.88,115.88,115.855,115.86,531200001.0
2009-02-12 21:45:00,115.855,115.855,115.755,115.785,821599999.0
2009-02-12 21:46:00,115.785,115.785,115.765,115.765,163000000.0
2009-02-12 21:47:00,115.765,115.775,115.69,115.69,678000002.0
2009-02-12 21:48:00,115.69,115.82,115.66,115.79,631000000.0
2009-02-12 21:49:00,115.795,115.865,115.795,115.825,321200000.0
2009-02-12 21:50:00,115.825,115.835,115.785,115.825,517000000.0
2009-02-12 21:51:00,115.825,115.825,115.75,115.76,472600002.0
2009-02-12 21:52:00,115.755,115.79,115.74,115.75,588200000.0
2009-02-12 21:53:00,115.75,115.75,115.6,115.625,542400001.0
2009-02-12 21:54:00,115.63,115.665,115.595,115.6,546400000.0
2009-02-12 21:55:00,115.605,115.625,115.59,115.595,707199999.0
2009-02-12 21:56:00,115.595,115.635,115.595,115.63,361800000.0
2009-02-12 21:57:00,115.63,115.64,115.555,115.555,445000000.0
2009-02-12 21:58:00,115.555,115.565,115.515,115.535,252500000.0
2009-02-12 21:59:00,115.535,115.585,115.52,115.575,239600000.0
2009-02-12 22:00:00,115.585,115.635,115.57,115.625,546000000.0
2009-02-12 22:01:00,115.63,115.645,115.545,115.545,458600000.0
2009-02-12 22:02:00,115.545,115.665,115.525,115.655,633399999.0
2009-02-12 22:03:00,115.655,115.67,115.555,115.565,723800000.0
2009-02-12 22:04:00,115.565,115.575,115.505,115.525,746800000.0
2009-02-12 22:05:00,115.525,115.605,115.515,115.585,181800001.0
2009-02-12 22:06:00,115.59,115.65,115.525,115.525,369400000.0
2009-02-12 22:07:00,115.525,115.525,115.495,115.515,326200000.0
2009-02-12 22:08:00,115.515,115.555,115.49,115.555,432400000.0
2009-02-12 22:09:00,115.555,115.735,115.555,115.725,203600000.0
2009-02-12 22:10:00,115.715,115.955,115.715,115.855,370000000.0
2009-02-12 22:11:00,115.845,115.845,115.76,115.785,682400000.0
2009-02-12 22:12:00,115.785,115.885,115.785,115.835,671000000.0
2009-02-12 22:13:00,115.825,115.925,115.805,115.805,589999999.0
2009-02-12 22:14:00,115.8,115.84,115.78,115.785,521400000.0
2009-02-12 22:15:00,115.795,115.835,115.795,115.825,205800000.0
2009-02-12 22:16:00,115.825,115.975,115.825,115.965,279800000.0
2009-02-12 22:17:00,115.965,115.975,115.87,115.885,352600001.0
2009-02-12 22:18:00,115.885,115.945,115.88,115.925,692999999.0
2009-02-12 22:19:00,115.92,115.935,115.83,115.885,580200000.0
2009-02-12 22:20:00,115.885,115.95,115.83,115.835,505400000.0
2009-02-12 22:21:00,115.845,115.855,115.8,115.845,143800000.0
2009-02-12 22:22:00,115.855,115.955,115.845,115.95,657600000.0
2009-02-12 22:23:00,115.95,116.185,115.95,116.085,777999998.0
2009-02-12 22:24:00,116.085,116.085,115.945,116.015,917999999.0
2009-02-12 22:25:00,116.015,116.205,116.005,116.16,692200000.0
2009-02-12 22:26:00,116.165,116.165,116.03,116.035,764900001.0
2009-02-12 22:27:00,116.035,116.105,116.01,116.085,456200000.0
2009-02-12 22:28:00,116.09,116.205,116.065,116.14,527400000.0
2009-02-12 22:29:00,116.135,116.365,116.135,116.355,546600000.0
2009-02-12 22:30:00,116.365,116.38,116.285,116.29,936199998.0
2009-02-12 22:31:00,116.285,116.305,116.245,116.245,555399999.0
2009-02-12 22:32:00,116.245,116.285,116.225,116.27,520000000.0
2009-02-12 22:33:00,116.27,116.375,116.265,116.375,363600000.0
2009-02-12 22:34:00,116.375,116.505,116.37,116.375,661800000.0
2009-02-12 22:35:00,116.37,116.375,116.195,116.26,947599999.0
2009-02-12 22:36:00,116.26,116.45,116.26,116.33,860400000.0
2009-02-12 22:37:00,116.325,116.395,116.325,116.335,769400000.0
2009-02-12 22:38:00,116.295,116.345,116.21,116.335,640000000.0
2009-02-12 22:39:00,116.335,116.345,116.2,116.21,665600000.0
2009-02-12 22:40:00,116.21,116.365,116.21,116.325,612600000.0
2009-02-12 22:41:00,116.315,116.495,116.315,116.47,704000000.0
2009-02-12 22:42:00,116.47,116.57,116.41,116.535,1009799999.0
2009-02-12 22:43:00,116.525,116.71,116.425,116.7,877999999.0
2009-02-12 22:44:00,116.695,116.695,116.59,116.595,950599999.0
2009-02-12 22:45:00,116.595,116.66,116.57,116.64,998800000.0
2009-02-12 22:46:00,116.635,116.64,116.53,116.555,728800000.0
2009-02-12 22:47:00,116.565,116.6,116.515,116.515,900600000.0
2009-02-12 22:48:00,116.51,116.585,116.44,116.565,903400000.0
2009-02-12 22:49:00,116.565,116.735,116.545,116.715,817100000.0
2009-02-12 22:50:00,116.705,116.75,116.635,116.68,676400000.0
2009-02-12 22:51:00,116.665,116.76,116.66,116.75,751400000.0
2009-02-12 22:52:00,116.745,116.9,116.725,116.885,682200000.0
2009-02-12 22:53:00,116.885,116.93,116.805,116.915,600000000.0
2009-02-12 22:54:00,116.915,116.955,116.88,116.915,506400000.0
2009-02-12 22:55:00,116.925,116.955,116.845,116.845,389599999.0
2009-02-12 22:56:00,116.845,116.845,116.785,116.795,395000000.0
2009-02-12 22:57:00,116.795,116.845,116.795,116.815,207800000.0
2009-02-12 22:58:00,116.805,116.855,116.8,116.845,537400000.0
2009-02-12 22:59:00,116.845,116.855,116.745,116.76,676000000.0
2009-02-12 23:00:00,116.76,116.8,116.76,116.795,400400000.0
2009-02-12 23:01:00,116.795,116.805,116.765,116.765,323000000.0
2009-02-12 23:02:00,116.765,116.785,116.76,116.765,207400000.0
2009-02-12 23:03:00,116.77,116.815,116.76,116.795,399800000.0
2009-02-12 23:04:00,116.795,116.855,116.76,116.85,529400000.0
2009-02-12 23:05:00,116.805,116.89,116.805,116.89,516999999.0
2009-02-12 23:06:00,116.88,116.94,116.875,116.935,512400000.0
2009-02-12 23:07:00,116.94,116.98,116.865,116.895,635399999.0
2009-02-12 23:08:00,116.895,117.035,116.895,116.995,655800001.0
2009-02-12 23:09:00,116.995,117.01,116.97,116.98,435799999.0
2009-02-12 23:10:00,116.99,117.055,116.975,117.045,437200000.0
2009-02-12 23:11:00,117.045,117.045,117.0,117.045,166200000.0
2009-02-12 23:12:00,117.045,117.045,116.99,117.025,263000000.0
2009-02-12 23:13:00,117.035,117.045,116.985,116.985,331000000.0
2009-02-12 23:14:00,116.995,117.005,116.9,116.9,354200000.0
2009-02-12 23:15:00,116.91,116.92,116.885,116.895,295400000.0
2009-02-12 23:16:00,116.895,116.93,116.895,116.905,317000000.0
2009-02-12 23:17:00,116.91,116.93,116.875,116.9,560200000.0
2009-02-12 23:18:00,116.895,116.92,116.86,116.865,660400000.0
2009-02-12 23:19:00,116.865,116.905,116.845,116.855,375800000.0
2009-02-12 23:20:00,116.86,116.915,116.835,116.855,443200000.0
2009-02-12 23:21:00,116.855,116.98,116.82,116.92,450600000.0
2009-02-12 23:22:00,116.91,116.99,116.875,116.985,591200000.0
2009-02-12 23:23:00,116.985,117.0,116.935,116.965,420800000.0
2009-02-12 23:24:00,116.98,117.07,116.97,117.025,395599999.0
2009-02-12 23:25:00,117.025,117.13,117.0,117.075,501200000.0
2009-02-12 23:26:00,117.085,117.09,117.015,117.055,623600000.0
2009-02-12 23:27:00,117.055,117.085,117.025,117.07,607400000.0
2009-02-12 23:28:00,117.07,117.075,117.045,117.055,220800000.0
2009-02-12 23:29:00,117.045,117.1,117.045,117.1,387000000.0
2009-02-12 23:30:00,117.105,117.105,117.025,117.04,422400000.0
2009-02-12 23:31:00,117.04,117.055,117.03,117.03,184000000.0
2009-02-12 23:32:00,117.03,117.07,117.03,117.045,450400000.0
2009-02-12 23:33:00,117.05,117.05,117.035,117.05,496399999.0
2009-02-12 23:34:00,117.065,117.08,117.03,117.055,517800000.0
2009-02-12 23:35:00,117.055,117.07,117.02,117.02,601800000.0
2009-02-12 23:36:00,117.02,117.125,116.99,117.125,649000000.0
2009-02-12 23:37:00,117.125,117.14,117.015,117.065,657400000.0
2009-02-12 23:38:00,117.065,117.12,117.06,117.06,382400000.0
2009-02-12 23:39:00,117.06,117.135,117.04,117.12,398400000.0
2009-02-12 23:40:00,117.12,117.135,117.085,117.13,455199999.0
2009-02-12 23:41:00,117.13,117.145,117.105,117.11,107200000.0
2009-02-12 23:42:00,117.11,117.125,117.07,117.08,390200000.0
2009-02-12 23:43:00,117.08,117.135,117.045,117.05,433400000.0
2009-02-12 23:44:00,117.055,117.1,117.04,117.1,338000000.0
2009-02-12 23:45:00,117.095,117.105,117.045,117.045,464000000.0
2009-02-12 23:46:00,117.045,117.075,117.045,117.055,271200000.0
2009-02-12 23:47:00,117.055,117.075,117.055,117.075,174600000.0
2009-02-12 23:48:00,117.07,117.09,117.06,117.075,190600000.0
2009-02-12 23:49:00,117.075,117.075,117.05,117.06,252600000.0
2009-02-12 23:50:00,117.065,117.065,117.05,117.05,203600000.0
2009-02-12 23:51:00,117.055,117.055,117.05,117.05,44800000.0
2009-02-12 23:52:00,117.05,117.05,117.035,117.04,146800000.0
2009-02-12 23:53:00,117.045,117.06,117.04,117.045,101800000.0
2009-02-12 23:54:00,117.04,117.06,117.035,117.045,288000000.0
2009-02-12 23:55:00,117.045,117.055,117.035,117.04,182600000.0
2009-02-12 23:56:00,117.04,117.045,117.025,117.025,309000002.0
2009-02-12 23:57:00,117.025,117.04,117.015,117.03,423000001.0
2009-02-12 23:58:00,117.025,117.035,117.01,117.02,255000001.0
2009-02-12 23:59:00,117.02,117.02,116.935,116.935,202800000.0
2009-02-13 00:00:00,116.935,116.97,116.935,116.96,216000000.0
2009-02-13 00:01:00,116.965,116.97,116.95,116.96,219200000.0
2009-02-13 00:02:00,116.955,116.96,116.885,116.885,196000000.0
2009-02-13 00:03:00,116.9,116.925,116.815,116.84,545600000.0
2009-02-13 00:04:00,116.845,116.855,116.815,116.835,232000000.0
2009-02-13 00:05:00,116.835,116.855,116.8,116.825,307200000.0
2009-02-13 00:06:00,116.83,116.835,116.76,116.775,430400000.0
2009-02-13 00:07:00,116.78,116.8,116.75,116.765,476800000.0
2009-02-13 00:08:00,116.77,116.79,116.74,116.79,486400000.0
2009-02-13 00:09:00,116.79,116.815,116.79,116.815,108000000.0
2009-02-13 00:10:00,116.81,116.84,116.81,116.83,113600000.0
2009-02-13 00:11:00,116.82,116.835,116.8,116.815,276800000.0
2009-02-13 00:12:00,116.815,116.895,116.815,116.88,420100000.0
2009-02-13 00:13:00,116.88,116.9,116.86,116.885,251800000.0
2009-02-13 00:14:00,116.895,116.98,116.895,116.965,263300000.0
2009-02-13 00:15:00,116.965,116.975,116.915,116.96,400000000.0
2009-02-13 00:16:00,116.96,116.965,116.95,116.96,88000000.0
2009-02-13 00:17:00,116.955,116.96,116.905,116.925,502400000.0
2009-02-13 00:18:00,116.92,116.935,116.895,116.93,219200000.0
2009-02-13 00:19:00,116.92,116.985,116.92,116.93,299200000.0
2009-02-13 00:20:00,116.94,116.96,116.92,116.935,232000000.0
2009-02-13 00:21:00,116.94,116.95,116.92,116.93,136000000.0
2009-02-13 00:22:00,116.93,117.13,116.93,117.11,249000000.0
2009-02-13 00:23:00,117.11,117.11,117.015,117.035,183000000.0
2009-02-13 00:24:00,117.065,117.105,117.015,117.085,233800000.0
2009-02-13 00:25:00,117.06,117.085,117.055,117.055,345600000.0
2009-02-13 00:26:00,117.065,117.065,117.035,117.04,107400000.0
2009-02-13 00:27:00,117.04,117.06,117.035,117.06,122400000.0
2009-02-13 00:28:00,117.055,117.07,117.055,117.065,55200000.0
2009-02-13 00:29:00,117.08,117.085,117.05,117.055,78600000.0
2009-02-13 00:30:00,117.06,117.15,117.045,117.15,247799998.0
2009-02-13 00:31:00,117.165,117.165,117.105,117.12,563599999.0
2009-02-13 00:32:00,117.12,117.12,117.075,117.095,574600000.0
2009-02-13 00:33:00,117.105,117.145,117.095,117.125,374600000.0
2009-02-13 00:34:00,117.125,117.125,117.09,117.095,295200000.0
2009-02-13 00:35:00,117.095,117.105,117.055,117.095,480800001.0
2009-02-13 00:36:00,117.095,117.1,117.045,117.055,297600000.0
2009-02-13 00:37:00,117.06,117.075,117.05,117.055,120000000.0
2009-02-13 00:38:00,117.045,117.06,117.005,117.02,210400000.0
2009-02-13 00:39:00,117.01,117.05,116.99,117.02,129600000.0
2009-02-13 00:40:00,117.03,117.055,117.025,117.045,205600000.0
2009-02-13 00:41:00,117.045,117.045,117.015,117.045,151200000.0
2009-02-13 00:42:00,117.05,117.07,117.035,117.035,160800000.0
2009-02-13 00:43:00,117.04,117.065,117.04,117.055,156800000.0
2009-02-13 00:44:00,117.055,117.055,117.025,117.03,198800001.0
2009-02-13 00:45:00,117.025,117.05,117.02,117.045,118400000.0
2009-02-13 00:46:00,117.045,117.045,117.01,117.03,358399999.0
2009-02-13 00:47:00,117.01,117.01,116.955,116.975,195600000.0
2009-02-13 00:48:00,116.97,116.98,116.95,116.955,170600000.0
2009-02-13 00:49:00,116.955,116.97,116.955,116.97,33600000.0
2009-02-13 00:50:00,116.97,116.975,116.95,116.95,168000000.0
2009-02-13 00:51:00,116.95,116.965,116.95,116.95,57600000.0
2009-02-13 00:52:00,116.95,116.95,116.94,116.94,42400000.0
2009-02-13 00:53:00,116.94,116.945,116.935,116.935,113200000.0
2009-02-13 00:54:00,116.935,116.95,116.935,116.945,100600000.0
2009-02-13 00:55:00,116.945,116.955,116.945,116.955,14400000.0
2009-02-13 00:56:00,116.95,117.025,116.95,117.025,247400000.0
2009-02-13 00:57:00,117.02,117.13,117.015,117.125,236400000.0
2009-02-13 00:58:00,117.13,117.15,117.105,117.11,226600000.0
2009-02-13 00:59:00,117.085,117.095,117.075,117.095,107200000.0
2009-02-13 01:00:00,117.1,117.12,117.1,117.11,263200001.0
2009-02-13 01:01:00,117.11,117.12,117.04,117.05,203000000.0
2009-02-13 01:02:00,117.055,117.06,117.04,117.04,46800000.0
2009-02-13 01:03:00,117.03,117.045,117.03,117.035,55400000.0
2009-02-13 01:04:00,117.035,117.04,117.02,117.04,51200000.0
2009-02-13 01:05:00,117.05,117.05,117.01,117.035,302600000.0
2009-02-13 01:06:00,117.025,117.035,117.005,117.02,217800000.0
2009-02-13 01:07:00,117.03,117.045,116.96,116.995,410000001.0
2009-02-13 01:08:00,117.0,117.035,116.895,116.91,664400000.0
2009-02-13 01:09:00,116.92,116.935,116.905,116.935,173600000.0
2009-02-13 01:10:00,116.945,116.97,116.93,116.935,353800000.0
2009-02-13 01:11:00,116.935,116.935,116.905,116.92,237400000.0
2009-02-13 01:12:00,116.925,116.925,116.905,116.905,244400000.0
2009-02-13 01:13:00,116.905,116.915,116.88,116.915,186400000.0
2009-02-13 01:14:00,116.915,116.955,116.9,116.905,313200000.0
2009-02-13 01:15:00,116.895,116.94,116.895,116.92,438400000.0
2009-02-13 01:16:00,116.92,116.93,116.91,116.91,153000000.0
2009-02-13 01:17:00,116.935,116.95,116.9,116.92,321599998.0
2009-02-13 01:18:00,116.925,116.975,116.9,116.9,214200000.0
2009-02-13 01:19:00,116.9,116.9,116.9,116.9,111600000.0
2009-02-13 01:20:00,116.9,116.915,116.89,116.9,36800000.0
2009-02-13 01:21:00,116.9,116.915,116.9,116.915,39000000.0
2009-02-13 01:22:00,116.915,116.915,116.88,116.89,16600000.0
2009-02-13 01:23:00,116.89,116.895,116.89,116.895,85800000.0
2009-02-13 01:24:00,116.9,116.905,116.89,116.895,136000000.0
2009-02-13 01:25:00,116.89,116.89,116.89,116.89,53600000.0
2009-02-13 01:26:00,116.89,116.915,116.89,116.89,106400000.0
2009-02-13 01:27:00,116.89,116.89,116.89,116.89,55200000.0
2009-02-13 01:28:00,116.87,116.885,116.86,116.865,231400000.0
2009-02-13 01:29:00,116.865,116.89,116.86,116.86,109800000.0
2009-02-13 01:30:00,116.86,116.87,116.825,116.84,302400000.0
2009-02-13 01:31:00,116.84,116.87,116.805,116.83,250400000.0
2009-02-13 01:32:00,116.825,116.84,116.78,116.815,211200000.0
2009-02-13 01:33:00,116.8,116.81,116.795,116.795,123200000.0
2009-02-13 01:34:00,116.795,116.825,116.795,116.82,153600000.0
2009-02-13 01:35:00,116.82,116.82,116.7,116.73,367400000.0
2009-02-13 01:36:00,116.73,116.75,116.725,116.735,228400000.0
2009-02-13 01:37:00,116.735,116.76,116.7,116.7,211200000.0
2009-02-13 01:38:00,116.7,116.705,116.67,116.68,195400000.0
2009-02-13 01:39:00,116.68,116.68,116.63,116.65,114000000.0
2009-02-13 01:40:00,116.65,116.665,116.61,116.625,171800000.0
2009-02-13 01:41:00,116.62,116.63,116.56,116.56,416600001.0
2009-02-13 01:42:00,116.555,116.605,116.55,116.565,543800000.0
2009-02-13 01:43:00,116.565,116.605,116.55,116.605,238200000.0
2009-02-13 01:44:00,116.605,116.64,116.595,116.64,186000000.0
2009-02-13 01:45:00,116.64,116.705,116.63,116.705,95400000.0
2009-02-13 01:46:00,116.705,116.705,116.64,116.67,365600000.0
2009-02-13 01:47:00,116.675,116.7,116.66,116.69,320000000.0
2009-02-13 01:48:00,116.68,116.77,116.68,116.755,102400000.0
2009-02-13 01:49:00,116.75,116.82,116.75,116.78,95200000.0
2009-02-13 01:50:00,116.78,116.84,116.775,116.84,86800000.0
2009-02-13 01:51:00,116.84,116.905,116.82,116.865,264000000.0
2009-02-13 01:52:00,116.865,116.91,116.865,116.885,191400000.0
2009-02-13 01:53:00,116.885,116.945,116.885,116.89,363799999.0
2009-02-13 01:54:00,116.88,116.89,116.845,116.845,130800000.0
2009-02-13 01:55:00,116.855,116.875,116.845,116.845,139400000.0
2009-02-13 01:56:00,116.845,116.86,116.845,116.86,38600000.0
2009-02-13 01:57:00,116.86,116.89,116.83,116.89,350600000.0
2009-02-13 01:58:00,116.88,116.905,116.87,116.88,246000000.0
2009-02-13 01:59:00,116.885,116.9,116.8,116.805,460800001.0
2009-02-13 02:00:00,116.815,116.85,116.815,116.845,139800000.0
2009-02-13 02:01:00,116.845,116.89,116.84,116.89,115600000.0
2009-02-13 02:02:00,116.89,116.89,116.875,116.885,60200000.0
2009-02-13 02:03:00,116.885,116.885,116.835,116.885,183800000.0
2009-02-13 02:04:00,116.885,116.95,116.885,116.885,337600000.0
2009-02-13 02:05:00,116.89,116.905,116.805,116.815,226400000.0
2009-02-13 02:06:00,116.815,116.835,116.795,116.81,302400000.0
2009-02-13 02:07:00,116.81,116.84,116.79,116.795,306400000.0
2009-02-13 02:08:00,116.795,116.795,116.715,116.765,342000000.0
2009-02-13 02:09:00,116.77,116.775,116.71,116.75,298800000.0
2009-02-13 02:10:00,116.745,116.875,116.745,116.845,289400000.0
2009-02-13 02:11:00,116.855,116.88,116.795,116.87,349600001.0
2009-02-13 02:12:00,116.885,116.9,116.855,116.87,122000000.0
2009-02-13 02:13:00,116.87,116.875,116.785,116.785,311800000.0
2009-02-13 02:14:00,116.785,116.81,116.78,116.78,160000000.0
2009-02-13 02:15:00,116.78,116.78,116.66,116.675,201999999.0
2009-02-13 02:16:00,116.685,116.745,116.63,116.745,223800000.0
2009-02-13 02:17:00,116.745,116.755,116.715,116.725,138800001.0
2009-02-13 02:18:00,116.73,116.74,116.7,116.715,333000000.0
2009-02-13 02:19:00,116.72,116.745,116.72,116.73,114200000.0
2009-02-13 02:20:00,116.74,116.74,116.705,116.705,121600000.0
2009-02-13 02:21:00,116.705,116.71,116.65,116.65,200800000.0
2009-02-13 02:22:00,116.645,116.65,116.56,116.575,312599999.0
2009-02-13 02:23:00,116.575,116.61,116.565,116.6,283800000.0
2009-02-13 02:24:00,116.6,116.645,116.6,116.615,207600000.0
2009-02-13 02:25:00,116.625,116.645,116.53,116.53,311600000.0
2009-02-13 02:26:00,116.54,116.59,116.54,116.59,185800000.0
2009-02-13 02:27:00,116.59,116.6,116.58,116.6,104800000.0
2009-02-13 02:28:00,116.595,116.595,116.56,116.575,34600000.0
2009-02-13 02:29:00,116.58,116.65,116.57,116.63,277600001.0
2009-02-13 02:30:00,116.645,116.67,116.625,116.635,214000001.0
2009-02-13 02:31:00,116.645,116.675,116.615,116.655,238000000.0
2009-02-13 02:32:00,116.655,116.655,116.64,116.64,40800000.0
2009-02-13 02:33:00,116.64,116.645,116.64,116.64,34800000.0
2009-02-13 02:34:00,116.64,116.685,116.64,116.67,143000000.0
2009-02-13 02:35:00,116.67,116.68,116.67,116.67,40400000.0
2009-02-13 02:36:00,116.67,116.725,116.67,116.72,187800000.0
2009-02-13 02:37:00,116.71,116.72,116.695,116.71,103200000.0
2009-02-13 02:38:00,116.715,116.785,116.715,116.78,116800000.0
2009-02-13 02:39:00,116.78,116.795,116.76,116.765,93400000.0
2009-02-13 02:40:00,116.765,116.765,116.755,116.755,28000000.0
2009-02-13 02:41:00,116.765,116.805,116.755,116.805,279800000.0
2009-02-13 02:42:00,116.805,116.855,116.79,116.79,219800000.0
2009-02-13 02:43:00,116.79,116.79,116.765,116.765,84800000.0
2009-02-13 02:44:00,116.76,116.765,116.76,116.765,28000000.0
2009-02-13 02:45:00,116.76,116.855,116.76,116.855,162200000.0
2009-02-13 02:46:00,116.845,116.895,116.815,116.87,377399998.0
2009-02-13 02:47:00,116.875,116.88,116.755,116.795,291799999.0
2009-02-13 02:48:00,116.795,116.83,116.79,116.815,295400000.0
2009-02-13 02:49:00,116.815,116.84,116.81,116.825,87800000.0
2009-02-13 02:50:00,116.825,116.855,116.81,116.83,263000000.0
2009-02-13 02:51:00,116.83,116.83,116.795,116.82,206200000.0
2009-02-13 02:52:00,116.815,116.83,116.79,116.79,73600000.0
2009-02-13 02:53:00,116.795,116.815,116.78,116.8,173800000.0
2009-02-13 02:54:00,116.81,116.88,116.81,116.87,342000000.0
2009-02-13 02:55:00,116.87,116.895,116.83,116.85,333200000.0
2009-02-13 02:56:00,116.855,116.87,116.835,116.855,256000000.0
2009-02-13 02:57:00,116.855,116.87,116.835,116.84,139600000.0
2009-02-13 02:58:00,116.84,116.845,116.81,116.82,281800000.0
2009-02-13 02:59:00,116.82,116.82,116.795,116.81,100400000.0
2009-02-13 03:00:00,116.82,116.85,116.82,116.84,200000000.0
2009-02-13 03:01:00,116.845,116.915,116.845,116.915,368000000.0
2009-02-13 03:02:00,116.915,117.01,116.915,116.975,289400000.0
2009-02-13 03:03:00,116.97,117.0,116.95,116.95,218800000.0
2009-02-13 03:04:00,116.95,116.96,116.91,116.92,206199999.0
2009-02-13 03:05:00,116.935,116.94,116.92,116.925,52200000.0
2009-02-13 03:06:00,116.925,116.945,116.91,116.92,80600000.0
2009-02-13 03:07:00,116.905,116.94,116.905,116.94,174600000.0
2009-02-13 03:08:00,116.935,116.945,116.925,116.93,107400000.0
2009-02-13 03:09:00,116.93,116.93,116.9,116.915,153600000.0
2009-02-13 03:10:00,116.91,116.92,116.9,116.9,67600000.0
2009-02-13 03:11:00,116.9,116.9,116.88,116.895,178200000.0
2009-02-13 03:12:00,116.895,116.895,116.875,116.895,110000000.0
2009-02-13 03:13:00,116.885,116.905,116.885,116.905,108200000.0
2009-02-13 03:14:00,116.91,116.96,116.91,116.945,147200000.0
2009-02-13 03:15:00,116.945,116.97,116.88,116.89,366400000.0
2009-02-13 03:16:00,116.89,117.0,116.89,116.98,328200000.0
2009-02-13 03:17:00,116.975,116.995,116.95,116.98,140600000.0
2009-02-13 03:18:00,116.98,116.98,116.95,116.98,137800000.0
2009-02-13 03:19:00,116.98,116.98,116.955,116.97,131600000.0
2009-02-13 03:20:00,116.97,116.97,116.895,116.905,212600000.0
2009-02-13 03:21:00,116.905,116.92,116.895,116.9,59800000.0
2009-02-13 03:22:00,116.9,116.905,116.9,116.9,52600000.0
2009-02-13 03:23:00,116.895,116.9,116.855,116.865,150800000.0
2009-02-13 03:24:00,116.865,116.88,116.845,116.845,139600000.0
2009-02-13 03:25:00,116.845,116.875,116.835,116.855,199000000.0
2009-02-13 03:26:00,116.86,116.875,116.845,116.845,176600000.0
2009-02-13 03:27:00,116.85,116.885,116.845,116.875,202800000.0
2009-02-13 03:28:00,116.875,116.9,116.875,116.875,202200000.0
2009-02-13 03:29:00,116.88,116.895,116.875,116.895,91200000.0
2009-02-13 03:30:00,116.895,116.9,116.875,116.885,42600000.0
2009-02-13 03:31:00,116.875,116.885,116.875,116.875,56000000.0
2009-02-13 03:32:00,116.875,116.885,116.855,116.875,110400000.0
2009-02-13 03:33:00,116.89,116.89,116.865,116.875,122600000.0
2009-02-13 03:34:00,116.875,116.895,116.875,116.89,60600000.0
2009-02-13 03:35:00,116.905,116.95,116.895,116.93,164200000.0
2009-02-13 03:36:00,116.94,116.94,116.87,116.87,153800000.0
2009-02-13 03:37:00,116.87,116.87,116.87,116.87,26000000.0
2009-02-13 03:38:00,116.885,116.905,116.87,116.905,76400000.0
2009-02-13 03:39:00,116.905,116.905,116.885,116.895,139200000.0
2009-02-13 03:40:00,116.885,116.895,116.88,116.885,47000000.0
2009-02-13 03:41:00,116.89,116.89,116.845,116.85,66500000.0
2009-02-13 03:42:00,116.85,116.87,116.84,116.85,245600000.0
2009-02-13 03:43:00,116.85,116.88,116.84,116.85,176600000.0
2009-02-13 03:44:00,116.85,116.875,116.85,116.87,161200000.0
2009-02-13 03:45:00,116.875,116.89,116.875,116.89,161400000.0
2009-02-13 03:46:00,116.9,116.93,116.89,116.92,182600000.0
2009-02-13 03:47:00,116.915,116.925,116.895,116.925,239600000.0
2009-02-13 03:48:00,116.93,116.975,116.91,116.95,241000000.0
2009-02-13 03:49:00,116.95,116.97,116.93,116.95,413800000.0
2009-02-13 03:50:00,116.95,117.005,116.945,116.985,437200000.0
2009-02-13 03:51:00,116.975,117.01,116.975,116.985,307200000.0
2009-02-13 03:52:00,116.985,116.99,116.97,116.975,177600000.0
2009-02-13 03:53:00,116.975,116.985,116.96,116.985,175100000.0
2009-02-13 03:54:00,116.985,116.995,116.955,116.97,195000000.0
2009-02-13 03:55:00,116.97,116.975,116.9,116.91,407200000.0
2009-02-13 03:56:00,116.91,116.92,116.81,116.85,346800001.0
2009-02-13 03:57:00,116.85,116.935,116.85,116.915,284000001.0
2009-02-13 03:58:00,116.925,116.98,116.92,116.965,70300000.0
2009-02-13 03:59:00,116.965,116.97,116.95,116.96,170800000.0
2009-02-13 04:00:00,116.955,116.97,116.945,116.95,281800000.0
2009-02-13 04:01:00,116.95,117.01,116.945,116.96,270600000.0
2009-02-13 04:02:00,116.955,116.985,116.95,116.98,172400000.0
2009-02-13 04:03:00,116.975,116.975,116.955,116.965,63600000.0
2009-02-13 04:04:00,116.965,116.99,116.965,116.99,262200000.0
2009-02-13 04:05:00,116.99,117.04,116.98,117.025,143200000.0
2009-02-13 04:06:00,117.035,117.07,117.025,117.065,92200000.0
2009-02-13 04:07:00,117.065,117.115,117.065,117.115,79800000.0
2009-02-13 04:08:00,117.125,117.155,117.095,117.15,451400001.0
2009-02-13 04:09:00,117.165,117.24,117.15,117.235,225099999.0
2009-02-13 04:10:00,117.23,117.26,117.215,117.225,302600000.0
2009-02-13 04:11:00,117.22,117.24,117.19,117.22,734400000.0
2009-02-13 04:12:00,117.22,117.25,117.18,117.195,461399999.0
2009-02-13 04:13:00,117.2,117.2,117.165,117.18,339800000.0
2009-02-13 04:14:00,117.175,117.235,117.175,117.23,286800000.0
2009-02-13 04:15:00,117.23,117.285,117.23,117.28,538800000.0
2009-02-13 04:16:00,117.275,117.35,117.265,117.33,289600000.0
2009-02-13 04:17:00,117.33,117.33,117.25,117.25,366600000.0
2009-02-13 04:18:00,117.25,117.345,117.25,117.3,396000001.0
2009-02-13 04:19:00,117.305,117.305,117.25,117.28,449000000.0
2009-02-13 04:20:00,117.28,117.28,117.265,117.27,138800000.0
2009-02-13 04:21:00,117.27,117.295,117.265,117.29,197800000.0
2009-02-13 04:22:00,117.29,117.335,117.285,117.325,233800000.0
2009-02-13 04:23:00,117.325,117.33,117.28,117.33,535999998.0
2009-02-13 04:24:00,117.33,117.365,117.31,117.365,426400000.0
2009-02-13 04:25:00,117.36,117.4,117.305,117.315,616200002.0
2009-02-13 04:26:00,117.32,117.32,117.28,117.31,267600001.0
2009-02-13 04:27:00,117.31,117.34,117.3,117.335,147800000.0
2009-02-13 04:28:00,117.325,117.325,117.255,117.26,237000000.0
2009-02-13 04:29:00,117.26,117.27,117.13,117.16,380400000.0
2009-02-13 04:30:00,117.165,117.205,117.165,117.165,362799999.0
2009-02-13 04:31:00,117.165,117.18,117.165,117.165,158800000.0
2009-02-13 04:32:00,117.165,117.175,117.165,117.165,72200000.0
2009-02-13 04:33:00,117.165,117.175,117.15,117.17,400800000.0
2009-02-13 04:34:00,117.175,117.175,117.15,117.155,158600000.0
2009-02-13 04:35:00,117.16,117.17,117.16,117.16,93200000.0
2009-02-13 04:36:00,117.16,117.17,117.135,117.165,435400000.0
2009-02-13 04:37:00,117.18,117.28,117.18,117.265,557000000.0
2009-02-13 04:38:00,117.265,117.3,117.265,117.29,250200000.0
2009-02-13 04:39:00,117.29,117.295,117.28,117.295,124200000.0
2009-02-13 04:40:00,117.29,117.32,117.29,117.315,92400000.0
2009-02-13 04:41:00,117.3,117.335,117.295,117.325,40100000.0
2009-02-13 04:42:00,117.31,117.33,117.31,117.315,331599998.0
2009-02-13 04:43:00,117.33,117.355,117.305,117.355,278000000.0
2009-02-13 04:44:00,117.35,117.48,117.345,117.475,232000000.0
2009-02-13 04:45:00,117.475,117.48,117.4,117.4,718000000.0
2009-02-13 04:46:00,117.4,117.4,117.345,117.38,526600000.0
2009-02-13 04:47:00,117.385,117.385,117.345,117.345,97600000.0
2009-02-13 04:48:00,117.35,117.365,117.34,117.35,480200001.0
2009-02-13 04:49:00,117.345,117.35,117.34,117.34,195600000.0
2009-02-13 04:50:00,117.34,117.355,117.335,117.345,218999999.0
2009-02-13 04:51:00,117.355,117.38,117.35,117.37,213400001.0
2009-02-13 04:52:00,117.37,117.37,117.37,117.37,26000000.0
2009-02-13 04:53:00,117.37,117.445,117.37,117.445,212600000.0
2009-02-13 04:54:00,117.43,117.56,117.43,117.51,739200001.0
2009-02-13 04:55:00,117.51,117.52,117.47,117.475,558800001.0
2009-02-13 04:56:00,117.49,117.535,117.48,117.53,404400002.0
2009-02-13 04:57:00,117.53,117.53,117.45,117.465,430800000.0
2009-02-13 04:58:00,117.465,117.475,117.455,117.455,314599999.0
2009-02-13 04:59:00,117.45,117.455,117.43,117.43,390000001.0
2009-02-13 05:00:00,117.43,117.48,117.425,117.45,272400000.0
2009-02-13 05:01:00,117.45,117.45,117.415,117.45,264400000.0
2009-02-13 05:02:00,117.45,117.45,117.425,117.425,328000000.0
2009-02-13 05:03:00,117.425,117.44,117.415,117.42,302800000.0
2009-02-13 05:04:00,117.43,117.5,117.39,117.495,569800003.0
2009-02-13 05:05:00,117.5,117.54,117.5,117.515,326400001.0
2009-02-13 05:06:00,117.515,117.54,117.51,117.54,201000000.0
2009-02-13 05:07:00,117.54,117.625,117.53,117.625,763400003.0
2009-02-13 05:08:00,117.625,117.685,117.61,117.655,487200001.0
2009-02-13 05:09:00,117.655,117.675,117.615,117.655,521200000.0
2009-02-13 05:10:00,117.655,117.725,117.655,117.69,697400000.0
2009-02-13 05:11:00,117.7,117.75,117.68,117.75,527199998.0
2009-02-13 05:12:00,117.75,117.81,117.72,117.8,612200000.0
2009-02-13 05:13:00,117.8,117.825,117.79,117.815,363799999.0
2009-02-13 05:14:00,117.815,117.83,117.775,117.82,217800000.0
2009-02-13 05:15:00,117.82,117.945,117.81,117.94,190900000.0
2009-02-13 05:16:00,117.93,117.94,117.885,117.9,783199999.0
2009-02-13 05:17:00,117.9,117.9,117.825,117.855,591200000.0
2009-02-13 05:18:00,117.855,117.87,117.835,117.87,615400000.0
2009-02-13 05:19:00,117.86,117.86,117.795,117.805,537400001.0
2009-02-13 05:20:00,117.815,117.815,117.75,117.78,613200002.0
2009-02-13 05:21:00,117.78,117.81,117.77,117.81,392000000.0
2009-02-13 05:22:00,117.805,117.86,117.755,117.85,327200000.0
2009-02-13 05:23:00,117.865,117.885,117.84,117.845,292400000.0
2009-02-13 05:24:00,117.85,117.93,117.85,117.92,151600000.0
2009-02-13 05:25:00,117.915,117.915,117.845,117.865,271600000.0
2009-02-13 05:26:00,117.87,117.87,117.81,117.81,188000000.0
2009-02-13 05:27:00,117.81,117.84,117.81,117.83,184800000.0
2009-02-13 05:28:00,117.83,117.835,117.78,117.81,241600000.0
2009-02-13 05:29:00,117.815,117.84,117.8,117.805,382000000.0
2009-02-13 05:30:00,117.805,117.945,117.805,117.94,343800000.0
2009-02-13 05:31:00,117.945,117.96,117.93,117.955,277200000.0
2009-02-13 05:32:00,117.955,117.955,117.88,117.88,165400000.0
2009-02-13 05:33:00,117.88,117.91,117.87,117.91,404800000.0
2009-02-13 05:34:00,117.9,117.94,117.895,117.94,169000000.0
2009-02-13 05:35:00,117.94,118.015,117.94,118.0,351999998.0
2009-02-13 05:36:00,118.005,118.005,117.89,117.935,314000000.0
2009-02-13 05:37:00,117.93,117.93,117.875,117.885,257200000.0
2009-02-13 05:38:00,117.885,117.885,117.88,117.88,144000000.0
2009-02-13 05:39:00,117.88,117.885,117.84,117.85,138400000.0
2009-02-13 05:40:00,117.845,117.845,117.795,117.795,281600000.0
2009-02-13 05:41:00,117.795,117.805,117.765,117.775,105000000.0
2009-02-13 05:42:00,117.77,117.8,117.77,117.785,128400000.0
2009-02-13 05:43:00,117.785,117.805,117.785,117.805,173600000.0
2009-02-13 05:44:00,117.805,117.905,117.8,117.89,149800000.0
2009-02-13 05:45:00,117.885,117.95,117.88,117.935,209200000.0
2009-02-13 05:46:00,117.93,118.0,117.92,117.99,277800000.0
2009-02-13 05:47:00,118.0,118.015,117.835,117.845,677700002.0
2009-02-13 05:48:00,117.845,117.875,117.835,117.87,517600006.0
2009-02-13 05:49:00,117.87,117.935,117.87,117.935,343400000.0
2009-02-13 05:50:00,117.935,117.975,117.935,117.975,154000000.0
2009-02-13 05:51:00,117.975,117.975,117.92,117.93,240000000.0
2009-02-13 05:52:00,117.935,117.955,117.935,117.945,102000000.0
2009-02-13 05:53:00,117.945,117.97,117.94,117.965,130200000.0
2009-02-13 05:54:00,117.96,117.97,117.96,117.97,132400000.0
2009-02-13 05:55:00,117.97,117.99,117.97,117.98,58800000.0
2009-02-13 05:56:00,117.975,118.0,117.975,118.0,79000000.0
2009-02-13 05:57:00,118.0,118.02,117.9,117.935,350000000.0
2009-02-13 05:58:00,117.935,117.955,117.925,117.925,172000000.0
2009-02-13 05:59:00,117.925,117.925,117.87,117.87,248000000.0
2009-02-13 06:00:00,117.87,117.875,117.815,117.815,425599998.0
2009-02-13 06:01:00,117.815,117.82,117.705,117.73,371499999.0
2009-02-13 06:02:00,117.735,117.78,117.7,117.72,417600000.0
2009-02-13 06:03:00,117.72,117.74,117.645,117.71,341800000.0
2009-02-13 06:04:00,117.71,117.73,117.595,117.615,459000002.0
2009-02-13 06:05:00,117.615,117.655,117.615,117.645,175600000.0
2009-02-13 06:06:00,117.645,117.685,117.635,117.67,137400000.0
2009-02-13 06:07:00,117.67,117.73,117.67,117.715,267400002.0
2009-02-13 06:08:00,117.72,117.73,117.715,117.72,81200000.0
2009-02-13 06:09:00,117.72,117.74,117.72,117.73,45200000.0
2009-02-13 06:10:00,117.73,117.73,117.64,117.645,181000001.0
2009-02-13 06:11:00,117.66,117.68,117.64,117.68,74400000.0
2009-02-13 06:12:00,117.68,117.685,117.66,117.66,197600000.0
2009-02-13 06:13:00,117.675,117.675,117.65,117.65,288000000.0
2009-02-13 06:14:00,117.655,117.69,117.655,117.68,129600000.0
2009-02-13 06:15:00,117.68,117.68,117.64,117.65,123200000.0
2009-02-13 06:16:00,117.65,117.675,117.615,117.62,254800000.0
2009-02-13 06:17:00,117.62,117.67,117.56,117.62,427600001.0
2009-02-13 06:18:00,117.62,117.63,117.545,117.62,269800000.0
2009-02-13 06:19:00,117.62,117.63,117.62,117.63,74800000.0
2009-02-13 06:20:00,117.63,117.64,117.615,117.625,83400000.0
2009-02-13 06:21:00,117.635,117.72,117.635,117.715,122600000.0
2009-02-13 06:22:00,117.715,117.78,117.715,117.755,173600000.0
2009-02-13 06:23:00,117.75,117.75,117.73,117.735,82400000.0
2009-02-13 06:24:00,117.735,117.735,117.695,117.695,62000000.0
2009-02-13 06:25:00,117.69,117.69,117.58,117.615,388800000.0
2009-02-13 06:26:00,117.615,117.635,117.565,117.565,256800000.0
2009-02-13 06:27:00,117.555,117.57,117.44,117.465,477400000.0
2009-02-13 06:28:00,117.47,117.515,117.465,117.495,290800000.0
2009-02-13 06:29:00,117.495,117.51,117.46,117.5,234400000.0
2009-02-13 06:30:00,117.505,117.51,117.465,117.5,310000000.0
2009-02-13 06:31:00,117.5,117.515,117.5,117.5,238400000.0
2009-02-13 06:32:00,117.5,117.51,117.485,117.495,228800000.0
2009-02-13 06:33:00,117.49,117.525,117.49,117.52,172400000.0
2009-02-13 06:34:00,117.515,117.515,117.4,117.42,483000000.0
2009-02-13 06:35:00,117.42,117.455,117.4,117.435,735400000.0
2009-02-13 06:36:00,117.435,117.445,117.41,117.425,241200001.0
2009-02-13 06:37:00,117.425,117.43,117.305,117.32,577600000.0
2009-02-13 06:38:00,117.325,117.41,117.32,117.39,460000000.0
2009-02-13 06:39:00,117.385,117.405,117.345,117.345,367200000.0
2009-02-13 06:40:00,117.355,117.425,117.35,117.405,187600000.0
2009-02-13 06:41:00,117.4,117.415,117.38,117.385,202400000.0
2009-02-13 06:42:00,117.385,117.42,117.385,117.4,258400000.0
2009-02-13 06:43:00,117.405,117.455,117.365,117.365,449000000.0
2009-02-13 06:44:00,117.35,117.355,117.27,117.305,732000000.0
2009-02-13 06:45:00,117.305,117.385,117.28,117.385,330400001.0
2009-02-13 06:46:00,117.39,117.45,117.39,117.45,164400000.0
2009-02-13 06:47:00,117.45,117.55,117.45,117.54,322000000.0
2009-02-13 06:48:00,117.54,117.54,117.51,117.515,232000000.0
2009-02-13 06:49:00,117.515,117.515,117.47,117.48,159800000.0
2009-02-13 06:50:00,117.48,117.585,117.48,117.585,244400000.0
2009-02-13 06:51:00,117.585,117.585,117.545,117.545,206799998.0
2009-02-13 06:52:00,117.55,117.55,117.49,117.5,115200000.0
2009-02-13 06:53:00,117.5,117.53,117.495,117.53,219000000.0
2009-02-13 06:54:00,117.515,117.54,117.505,117.535,187800000.0
2009-02-13 06:55:00,117.535,117.625,117.535,117.61,187400000.0
2009-02-13 06:56:00,117.605,117.61,117.56,117.57,148400000.0
2009-02-13 06:57:00,117.57,117.57,117.545,117.55,68400000.0
2009-02-13 06:58:00,117.55,117.565,117.54,117.565,185600000.0
2009-02-13 06:59:00,117.55,117.6,117.55,117.595,299600000.0
2009-02-13 07:00:00,117.59,117.63,117.585,117.59,360400000.0
2009-02-13 07:01:00,117.595,117.63,117.59,117.615,158400000.0
2009-02-13 07:02:00,117.615,117.635,117.615,117.62,86400000.0
2009-02-13 07:03:00,117.62,117.63,117.62,117.625,107200000.0
2009-02-13 07:04:00,117.625,117.695,117.625,117.68,187200000.0
2009-02-13 07:05:00,117.68,117.7,117.645,117.695,295600000.0
2009-02-13 07:06:00,117.69,117.725,117.68,117.72,374800000.0
2009-02-13 07:07:00,117.72,117.72,117.67,117.67,205000000.0
2009-02-13 07:08:00,117.67,117.67,117.635,117.65,186400000.0
2009-02-13 07:09:00,117.655,117.73,117.65,117.695,479600000.0
2009-02-13 07:10:00,117.69,117.705,117.64,117.67,482400000.0
2009-02-13 07:11:00,117.665,117.705,117.655,117.68,377400000.0
2009-02-13 07:12:00,117.68,117.685,117.665,117.67,111199999.0
2009-02-13 07:13:00,117.67,117.7,117.65,117.675,438400001.0
2009-02-13 07:14:00,117.675,117.685,117.665,117.68,142800000.0
2009-02-13 07:15:00,117.675,117.675,117.62,117.62,200400000.0
2009-02-13 07:16:00,117.625,117.64,117.615,117.615,186200000.0
2009-02-13 07:17:00,117.615,117.655,117.615,117.645,135400000.0
2009-02-13 07:18:00,117.645,117.645,117.595,117.595,224200000.0
2009-02-13 07:19:00,117.605,117.615,117.55,117.56,238400000.0
2009-02-13 07:20:00,117.56,117.59,117.54,117.57,330600001.0
2009-02-13 07:21:00,117.57,117.595,117.57,117.595,184600000.0
2009-02-13 07:22:00,117.6,117.605,117.585,117.605,58400000.0
2009-02-13 07:23:00,117.61,117.61,117.595,117.6,132400000.0
2009-02-13 07:24:00,117.605,117.63,117.57,117.585,348400000.0
2009-02-13 07:25:00,117.6,117.605,117.585,117.6,131000000.0
2009-02-13 07:26:00,117.6,117.61,117.585,117.585,162800000.0
2009-02-13 07:27:00,117.585,117.59,117.545,117.545,216200000.0
2009-02-13 07:28:00,117.545,117.55,117.53,117.535,167400000.0
2009-02-13 07:29:00,117.53,117.54,117.51,117.525,194200000.0
2009-02-13 07:30:00,117.53,117.56,117.525,117.555,117400000.0
2009-02-13 07:31:00,117.555,117.59,117.555,117.59,157000000.0
2009-02-13 07:32:00,117.58,117.605,117.57,117.57,185400000.0
2009-02-13 07:33:00,117.57,117.585,117.53,117.555,315600000.0
2009-02-13 07:34:00,117.555,117.575,117.545,117.57,357199999.0
2009-02-13 07:35:00,117.57,117.57,117.555,117.555,213200000.0
2009-02-13 07:36:00,117.56,117.57,117.51,117.52,182400000.0
2009-02-13 07:37:00,117.52,117.555,117.49,117.55,358199999.0
2009-02-13 07:38:00,117.55,117.585,117.51,117.51,285600002.0
2009-02-13 07:39:00,117.51,117.51,117.425,117.425,324800000.0
2009-02-13 07:40:00,117.425,117.45,117.36,117.405,618799999.0
2009-02-13 07:41:00,117.405,117.425,117.395,117.415,311800000.0
2009-02-13 07:42:00,117.415,117.43,117.405,117.415,158200000.0
2009-02-13 07:43:00,117.415,117.43,117.415,117.415,56800000.0
2009-02-13 07:44:00,117.425,117.44,117.405,117.44,180600000.0
2009-02-13 07:45:00,117.435,117.465,117.435,117.45,298200000.0
2009-02-13 07:46:00,117.435,117.45,117.435,117.45,161400000.0
2009-02-13 07:47:00,117.45,117.45,117.415,117.435,170400000.0
2009-02-13 07:48:00,117.435,117.445,117.42,117.435,143200000.0
2009-02-13 07:49:00,117.44,117.45,117.43,117.44,156600000.0
2009-02-13 07:50:00,117.445,117.49,117.445,117.48,109400000.0
2009-02-13 07:51:00,117.48,117.505,117.475,117.505,221200000.0
2009-02-13 07:52:00,117.51,117.585,117.51,117.565,360200000.0
2009-02-13 07:53:00,117.565,117.61,117.565,117.605,209600000.0
2009-02-13 07:54:00,117.605,117.64,117.565,117.635,525399999.0
2009-02-13 07:55:00,117.63,117.665,117.615,117.62,317600000.0
2009-02-13 07:56:00,117.62,117.63,117.6,117.61,188000000.0
2009-02-13 07:57:00,117.61,117.61,117.57,117.58,184200000.0
2009-02-13 07:58:00,117.58,117.6,117.555,117.59,321599999.0
2009-02-13 07:59:00,117.59,117.635,117.59,117.63,144400000.0
2009-02-13 08:00:00,117.62,117.635,117.605,117.615,297200000.0
2009-02-13 08:01:00,117.615,117.625,117.58,117.595,403400000.0
2009-02-13 08:02:00,117.595,117.605,117.5,117.55,332200001.0
2009-02-13 08:03:00,117.55,117.55,117.515,117.515,191400000.0
2009-02-13 08:04:00,117.515,117.54,117.515,117.525,112400000.0
2009-02-13 08:05:00,117.525,117.54,117.525,117.54,58000000.0
2009-02-13 08:06:00,117.54,117.54,117.52,117.53,122000000.0
2009-02-13 08:07:00,117.53,117.54,117.51,117.515,166800000.0
2009-02-13 08:08:00,117.51,117.51,117.485,117.49,137000000.0
2009-02-13 08:09:00,117.485,117.49,117.47,117.48,334399998.0
2009-02-13 08:10:00,117.485,117.54,117.485,117.53,174600000.0
2009-02-13 08:11:00,117.53,117.545,117.505,117.51,251600000.0
2009-02-13 08:12:00,117.51,117.51,117.48,117.5,183199999.0
2009-02-13 08:13:00,117.5,117.51,117.49,117.51,157600000.0
2009-02-13 08:14:00,117.51,117.55,117.495,117.505,359000000.0
2009-02-13 08:15:00,117.505,117.52,117.5,117.51,176600000.0
2009-02-13 08:16:00,117.51,117.545,117.51,117.53,240600002.0
2009-02-13 08:17:00,117.54,117.62,117.535,117.6,228800000.0
2009-02-13 08:18:00,117.6,117.605,117.56,117.58,206000000.0
2009-02-13 08:19:00,117.58,117.625,117.575,117.625,271200001.0
2009-02-13 08:20:00,117.625,117.625,117.56,117.595,341400001.0
2009-02-13 08:21:00,117.59,117.63,117.58,117.63,353800001.0
2009-02-13 08:22:00,117.625,117.67,117.62,117.655,267400000.0
2009-02-13 08:23:00,117.655,117.68,117.64,117.66,184400000.0
2009-02-13 08:24:00,117.67,117.67,117.665,117.665,143800000.0
2009-02-13 08:25:00,117.665,117.67,117.64,117.67,156200000.0
2009-02-13 08:26:00,117.67,117.68,117.67,117.68,179200000.0
2009-02-13 08:27:00,117.68,117.7,117.67,117.67,185400000.0
2009-02-13 08:28:00,117.665,117.67,117.635,117.65,255800000.0
2009-02-13 08:29:00,117.65,117.67,117.595,117.605,319000000.0
2009-02-13 08:30:00,117.605,117.63,117.59,117.61,228200000.0
2009-02-13 08:31:00,117.61,117.62,117.6,117.61,111000000.0
2009-02-13 08:32:00,117.62,117.625,117.54,117.54,309800000.0
2009-02-13 08:33:00,117.54,117.58,117.535,117.56,441999999.0
2009-02-13 08:34:00,117.56,117.655,117.55,117.64,273600000.0
2009-02-13 08:35:00,117.64,117.665,117.635,117.635,227000000.0
2009-02-13 08:36:00,117.65,117.66,117.595,117.615,282200000.0
2009-02-13 08:37:00,117.62,117.67,117.62,117.67,317400000.0
2009-02-13 08:38:00,117.67,117.695,117.665,117.675,414800000.0
2009-02-13 08:39:00,117.68,117.68,117.625,117.655,284800000.0
2009-02-13 08:40:00,117.655,117.68,117.615,117.625,275600000.0
2009-02-13 08:41:00,117.62,117.65,117.62,117.635,252400000.0
2009-02-13 08:42:00,117.63,117.65,117.62,117.65,166400000.0
2009-02-13 08:43:00,117.635,117.655,117.6,117.61,158800000.0
2009-02-13 08:44:00,117.62,117.67,117.61,117.67,153000000.0
2009-02-13 08:45:00,117.66,117.685,117.655,117.665,140400000.0
2009-02-13 08:46:00,117.665,117.68,117.665,117.675,170400000.0
2009-02-13 08:47:00,117.67,117.695,117.665,117.68,342200000.0
2009-02-13 08:48:00,117.68,117.685,117.68,117.685,17200000.0
2009-02-13 08:49:00,117.695,117.695,117.685,117.685,18400000.0
2009-02-13 08:50:00,117.685,117.685,117.665,117.665,57000000.0
2009-02-13 08:51:00,117.665,117.665,117.655,117.665,87600000.0
2009-02-13 08:52:00,117.665,117.685,117.655,117.67,98200000.0
2009-02-13 08:53:00,117.67,117.67,117.585,117.595,134000000.0
2009-02-13 08:54:00,117.6,117.615,117.585,117.605,83600000.0
2009-02-13 08:55:00,117.605,117.605,117.575,117.575,61200000.0
2009-02-13 08:56:00,117.575,117.575,117.555,117.555,100200000.0
2009-02-13 08:57:00,117.555,117.56,117.48,117.48,407200000.0
2009-02-13 08:58:00,117.48,117.48,117.43,117.46,541599997.0
2009-02-13 08:59:00,117.455,117.56,117.455,117.56,380000000.0
2009-02-13 09:00:00,117.565,117.57,117.45,117.45,447300001.0
2009-02-13 09:01:00,117.45,117.52,117.45,117.5,351800000.0
2009-02-13 09:02:00,117.5,117.5,117.405,117.42,332800000.0
2009-02-13 09:03:00,117.42,117.42,117.35,117.365,533400002.0
2009-02-13 09:04:00,117.365,117.425,117.365,117.42,343099999.0
2009-02-13 09:05:00,117.42,117.43,117.39,117.415,292400000.0
2009-02-13 09:06:00,117.415,117.44,117.405,117.435,136200000.0
2009-02-13 09:07:00,117.44,117.465,117.415,117.45,457000000.0
2009-02-13 09:08:00,117.45,117.49,117.445,117.485,379400000.0
2009-02-13 09:09:00,117.48,117.495,117.435,117.435,350999998.0
2009-02-13 09:10:00,117.435,117.44,117.37,117.425,277400000.0
2009-02-13 09:11:00,117.42,117.43,117.42,117.425,72200000.0
2009-02-13 09:12:00,117.425,117.43,117.42,117.43,118400000.0
2009-02-13 09:13:00,117.43,117.43,117.355,117.355,172200000.0
2009-02-13 09:14:00,117.355,117.41,117.355,117.405,195400000.0
2009-02-13 09:15:00,117.405,117.445,117.395,117.44,181000000.0
2009-02-13 09:16:00,117.435,117.45,117.415,117.42,178800000.0
2009-02-13 09:17:00,117.42,117.45,117.405,117.435,179800000.0
2009-02-13 09:18:00,117.44,117.475,117.435,117.465,113400000.0
2009-02-13 09:19:00,117.465,117.485,117.455,117.46,205600001.0
2009-02-13 09:20:00,117.46,117.475,117.44,117.465,203400000.0
2009-02-13 09:21:00,117.465,117.5,117.465,117.495,235800000.0
2009-02-13 09:22:00,117.495,117.505,117.45,117.5,332400000.0
2009-02-13 09:23:00,117.5,117.505,117.455,117.495,253000000.0
2009-02-13 09:24:00,117.495,117.495,117.415,117.42,299800000.0
2009-02-13 09:25:00,117.42,117.43,117.385,117.385,195000000.0
2009-02-13 09:26:00,117.38,117.475,117.355,117.475,273800000.0
2009-02-13 09:27:00,117.475,117.485,117.455,117.475,84200000.0
2009-02-13 09:28:00,117.48,117.485,117.475,117.475,96400000.0
2009-02-13 09:29:00,117.475,117.51,117.46,117.475,251800000.0
2009-02-13 09:30:00,117.485,117.525,117.48,117.51,249000000.0
2009-02-13 09:31:00,117.51,117.59,117.51,117.565,777799988.0
2009-02-13 09:32:00,117.565,117.595,117.565,117.59,643000004.0
2009-02-13 09:33:00,117.58,117.62,117.58,117.62,304200000.0
2009-02-13 09:34:00,117.62,117.655,117.62,117.64,322700000.0
2009-02-13 09:35:00,117.64,117.675,117.635,117.665,377600002.0
2009-02-13 09:36:00,117.655,117.67,117.625,117.63,331400000.0
2009-02-13 09:37:00,117.625,117.685,117.62,117.68,402000000.0
2009-02-13 09:38:00,117.68,117.68,117.57,117.57,523400000.0
2009-02-13 09:39:00,117.565,117.62,117.565,117.595,264600000.0
2009-02-13 09:40:00,117.595,117.61,117.585,117.61,222000000.0
2009-02-13 09:41:00,117.595,117.69,117.595,117.66,525600000.0
2009-02-13 09:42:00,117.66,117.78,117.655,117.755,394400000.0
2009-02-13 09:43:00,117.755,117.785,117.745,117.76,529200000.0
2009-02-13 09:44:00,117.76,117.815,117.75,117.755,319400001.0
2009-02-13 09:45:00,117.755,117.925,117.735,117.875,539600000.0
2009-02-13 09:46:00,117.875,117.935,117.83,117.92,505400000.0
2009-02-13 09:47:00,117.92,117.92,117.845,117.86,458200001.0
2009-02-13 09:48:00,117.86,117.86,117.735,117.735,591200001.0
2009-02-13 09:49:00,117.735,117.765,117.705,117.735,342000000.0
2009-02-13 09:50:00,117.735,117.81,117.715,117.795,510800000.0
2009-02-13 09:51:00,117.795,117.82,117.75,117.765,336999999.0
2009-02-13 09:52:00,117.775,117.805,117.77,117.795,358400000.0
2009-02-13 09:53:00,117.795,117.795,117.76,117.785,144800000.0
2009-02-13 09:54:00,117.785,117.785,117.76,117.765,226400000.0
2009-02-13 09:55:00,117.765,117.895,117.765,117.895,426400001.0
2009-02-13 09:56:00,117.89,117.915,117.84,117.87,347200000.0
2009-02-13 09:57:00,117.87,117.935,117.87,117.93,289600000.0
2009-02-13 09:58:00,117.935,117.95,117.875,117.875,241400000.0
2009-02-13 09:59:00,117.88,117.9,117.86,117.885,378000000.0
2009-02-13 10:00:00,117.885,117.98,117.885,117.91,351000000.0
2009-02-13 10:01:00,117.91,117.93,117.77,117.77,820500000.0
2009-02-13 10:02:00,117.785,117.87,117.71,117.855,550400001.0
2009-02-13 10:03:00,117.845,117.87,117.815,117.85,586400000.0
2009-02-13 10:04:00,117.855,117.855,117.82,117.825,539400000.0
2009-02-13 10:05:00,117.835,117.86,117.775,117.79,784400000.0
2009-02-13 10:06:00,117.785,117.85,117.765,117.845,311400000.0
2009-02-13 10:07:00,117.845,117.885,117.725,117.735,576400000.0
2009-02-13 10:08:00,117.745,117.75,117.715,117.715,444600000.0
2009-02-13 10:09:00,117.715,117.715,117.7,117.7,140000000.0
2009-02-13 10:10:00,117.705,117.75,117.695,117.7,331200000.0
2009-02-13 10:11:00,117.69,117.75,117.61,117.63,486200000.0
2009-02-13 10:12:00,117.625,117.64,117.595,117.6,491600000.0
2009-02-13 10:13:00,117.6,117.6,117.545,117.545,666000001.0
2009-02-13 10:14:00,117.545,117.575,117.545,117.56,445000000.0
2009-02-13 10:15:00,117.575,117.575,117.56,117.56,268000000.0
2009-02-13 10:16:00,117.56,117.565,117.485,117.5,375199999.0
2009-02-13 10:17:00,117.5,117.545,117.5,117.54,497199997.0
2009-02-13 10:18:00,117.54,117.54,117.5,117.525,307400000.0
2009-02-13 10:19:00,117.525,117.595,117.525,117.58,238600000.0
2009-02-13 10:20:00,117.585,117.62,117.545,117.58,229800000.0
2009-02-13 10:21:00,117.585,117.66,117.565,117.66,344200000.0
2009-02-13 10:22:00,117.66,117.715,117.64,117.715,482000000.0
2009-02-13 10:23:00,117.72,117.76,117.71,117.75,482400000.0
2009-02-13 10:24:00,117.75,117.825,117.68,117.705,678599999.0
2009-02-13 10:25:00,117.705,117.735,117.705,117.72,497799998.0
2009-02-13 10:26:00,117.72,117.855,117.72,117.84,548000000.0
2009-02-13 10:27:00,117.84,118.035,117.84,117.975,555800002.0
2009-02-13 10:28:00,117.96,118.06,117.95,118.02,728400003.0
2009-02-13 10:29:00,118.02,118.03,117.925,117.955,679700001.0
2009-02-13 10:30:00,117.955,118.005,117.955,117.995,594000000.0
2009-02-13 10:31:00,117.995,118.0,117.88,117.88,425200000.0
2009-02-13 10:32:00,117.88,117.885,117.835,117.87,459400000.0
2009-02-13 10:33:00,117.865,117.91,117.825,117.91,428800001.0
2009-02-13 10:34:00,117.91,117.955,117.895,117.95,552199999.0
2009-02-13 10:35:00,117.95,117.98,117.95,117.965,336000000.0
2009-02-13 10:36:00,117.965,117.965,117.9,117.925,570800000.0
2009-02-13 10:37:00,117.93,117.93,117.89,117.93,496400001.0
2009-02-13 10:38:00,117.93,117.935,117.89,117.9,275600000.0
2009-02-13 10:39:00,117.9,117.91,117.875,117.875,339400001.0
2009-02-13 10:40:00,117.875,117.91,117.875,117.91,529800000.0
2009-02-13 10:41:00,117.91,117.965,117.905,117.96,475200000.0
2009-02-13 10:42:00,117.965,118.13,117.965,118.095,573700000.0
2009-02-13 10:43:00,118.095,118.17,118.095,118.15,487800000.0
2009-02-13 10:44:00,118.14,118.21,118.12,118.125,691399998.0
2009-02-13 10:45:00,118.13,118.185,118.12,118.18,1089200013.0
2009-02-13 10:46:00,118.18,118.22,118.17,118.17,805600001.0
2009-02-13 10:47:00,118.17,118.235,118.17,118.19,687399998.0
2009-02-13 10:48:00,118.185,118.2,118.17,118.2,576400001.0
2009-02-13 10:49:00,118.2,118.205,118.125,118.125,1063300008.0
2009-02-13 10:50:00,118.125,118.18,118.12,118.125,788200001.0
2009-02-13 10:51:00,118.125,118.14,118.03,118.03,555600002.0
2009-02-13 10:52:00,118.02,118.065,118.01,118.05,1046600000.0
2009-02-13 10:53:00,118.05,118.06,118.025,118.025,781799998.0
2009-02-13 10:54:00,118.02,118.02,117.96,117.985,746599999.0
2009-02-13 10:55:00,117.985,117.995,117.905,117.92,796600000.0
2009-02-13 10:56:00,117.92,117.955,117.905,117.92,389200000.0
2009-02-13 10:57:00,117.92,117.95,117.92,117.95,276000000.0
2009-02-13 10:58:00,117.935,117.935,117.875,117.905,546799999.0
2009-02-13 10:59:00,117.905,117.94,117.895,117.94,613199999.0
2009-02-13 11:00:00,117.94,117.96,117.92,117.955,796200000.0
2009-02-13 11:01:00,117.955,117.98,117.955,117.965,471400001.0
2009-02-13 11:02:00,117.97,117.97,117.925,117.93,413800000.0
2009-02-13 11:03:00,117.93,117.93,117.9,117.9,150600000.0
2009-02-13 11:04:00,117.9,117.9,117.71,117.72,493800000.0
2009-02-13 11:05:00,117.72,117.795,117.72,117.76,431400000.0
2009-02-13 11:06:00,117.76,117.87,117.76,117.87,736000000.0
2009-02-13 11:07:00,117.87,117.955,117.865,117.93,874400001.0
2009-02-13 11:08:00,117.93,117.965,117.915,117.955,473400002.0
2009-02-13 11:09:00,117.96,118.06,117.95,118.055,810600000.0
2009-02-13 11:10:00,118.055,118.07,117.995,117.995,878000007.0
2009-02-13 11:11:00,117.99,118.035,117.945,118.005,915600001.0
2009-02-13 11:12:00,118.01,118.025,117.96,117.985,482200000.0
2009-02-13 11:13:00,117.985,118.06,117.985,118.025,498400000.0
2009-02-13 11:14:00,118.025,118.05,117.985,117.985,500200000.0
2009-02-13 11:15:00,117.985,117.985,117.945,117.965,476800000.0
2009-02-13 11:16:00,117.955,117.98,117.925,117.955,783999999.0
2009-02-13 11:17:00,117.955,118.035,117.955,118.03,488200002.0
2009-02-13 11:18:00,118.03,118.045,117.975,118.0,584600000.0
2009-02-13 11:19:00,118.0,118.03,117.935,117.95,594800001.0
2009-02-13 11:20:00,117.95,117.97,117.875,117.9,439600000.0
2009-02-13 11:21:00,117.91,117.95,117.91,117.93,394000002.0
2009-02-13 11:22:00,117.93,117.935,117.93,117.935,326400001.0
2009-02-13 11:23:00,117.935,118.02,117.935,117.995,609200000.0
2009-02-13 11:24:00,117.995,118.09,117.995,118.09,407600000.0
2009-02-13 11:25:00,118.09,118.135,118.055,118.13,504400001.0
2009-02-13 11:26:00,118.12,118.13,118.065,118.065,519799999.0
2009-02-13 11:27:00,118.075,118.1,118.06,118.065,697599998.0
2009-02-13 11:28:00,118.065,118.075,118.05,118.06,232200001.0
2009-02-13 11:29:00,118.06,118.12,118.06,118.105,698200001.0
2009-02-13 11:30:00,118.105,118.15,118.105,118.125,624399998.0
2009-02-13 11:31:00,118.125,118.2,118.125,118.185,605399999.0
2009-02-13 11:32:00,118.2,118.2,118.155,118.155,443400000.0
2009-02-13 11:33:00,118.155,118.16,118.105,118.14,464400000.0
2009-02-13 11:34:00,118.14,118.15,118.115,118.14,743400000.0
2009-02-13 11:35:00,118.14,118.2,118.14,118.2,456600001.0
2009-02-13 11:36:00,118.2,118.2,118.18,118.18,687199999.0
2009-02-13 11:37:00,118.18,118.27,118.18,118.26,468599999.0
2009-02-13 11:38:00,118.26,118.4,118.245,118.4,509800000.0
2009-02-13 11:39:00,118.4,118.42,118.375,118.385,730400000.0
2009-02-13 11:40:00,118.39,118.405,118.335,118.39,575800000.0
2009-02-13 11:41:00,118.39,118.47,118.385,118.465,638200000.0
2009-02-13 11:42:00,118.465,118.48,118.39,118.405,761400001.0
2009-02-13 11:43:00,118.405,118.43,118.365,118.375,849800002.0
2009-02-13 11:44:00,118.375,118.375,118.31,118.36,704399999.0
2009-02-13 11:45:00,118.36,118.39,118.345,118.37,570200001.0
2009-02-13 11:46:00,118.375,118.4,118.35,118.39,560999996.0
2009-02-13 11:47:00,118.385,118.48,118.38,118.46,675399996.0
2009-02-13 11:48:00,118.46,118.53,118.455,118.49,1039199996.0
2009-02-13 11:49:00,118.485,118.485,118.325,118.325,1034300000.0
2009-02-13 11:50:00,118.33,118.34,118.295,118.31,758399999.0
2009-02-13 11:51:00,118.32,118.33,118.295,118.32,507999999.0
2009-02-13 11:52:00,118.32,118.345,118.295,118.315,899800003.0
2009-02-13 11:53:00,118.315,118.375,118.295,118.295,870199999.0
2009-02-13 11:54:00,118.295,118.39,118.295,118.34,880400003.0
2009-02-13 11:55:00,118.34,118.41,118.34,118.405,549399997.0
2009-02-13 11:56:00,118.405,118.405,118.305,118.33,607199996.0
2009-02-13 11:57:00,118.33,118.335,118.295,118.32,755799995.0
2009-02-13 11:58:00,118.32,118.395,118.32,118.355,436399999.0
2009-02-13 11:59:00,118.355,118.355,118.28,118.28,576200001.0
2009-02-13 12:00:00,118.285,118.29,118.155,118.155,807800001.0
2009-02-13 12:01:00,118.17,118.18,118.12,118.15,663000001.0
2009-02-13 12:02:00,118.15,118.24,118.15,118.2,731199996.0
2009-02-13 12:03:00,118.19,118.27,118.19,118.26,396200000.0
2009-02-13 12:04:00,118.265,118.27,118.235,118.235,340799998.0
2009-02-13 12:05:00,118.235,118.235,118.185,118.2,571200001.0
2009-02-13 12:06:00,118.2,118.2,118.145,118.16,597999996.0
2009-02-13 12:07:00,118.16,118.195,118.125,118.18,523000000.0
2009-02-13 12:08:00,118.175,118.205,118.125,118.125,546200000.0
2009-02-13 12:09:00,118.125,118.14,118.07,118.085,825999995.0
2009-02-13 12:10:00,118.085,118.14,118.065,118.14,823399999.0
2009-02-13 12:11:00,118.14,118.17,118.115,118.12,689999994.0
2009-02-13 12:12:00,118.12,118.135,118.095,118.095,749800011.0
2009-02-13 12:13:00,118.095,118.22,118.095,118.22,823599996.0
2009-02-13 12:14:00,118.22,118.23,118.2,118.21,462999998.0
2009-02-13 12:15:00,118.205,118.27,118.2,118.245,639599995.0
2009-02-13 12:16:00,118.25,118.25,118.21,118.235,601200006.0
2009-02-13 12:17:00,118.235,118.34,118.235,118.265,953600003.0
2009-02-13 12:18:00,118.265,118.29,118.23,118.28,439000001.0
2009-02-13 12:19:00,118.275,118.285,118.2,118.25,576799999.0
2009-02-13 12:20:00,118.235,118.255,118.2,118.2,442200001.0
2009-02-13 12:21:00,118.2,118.2,118.15,118.155,346400001.0
2009-02-13 12:22:00,118.155,118.16,118.125,118.14,230000000.0
2009-02-13 12:23:00,118.14,118.185,118.14,118.17,225800001.0
2009-02-13 12:24:00,118.17,118.18,118.155,118.18,484000001.0
2009-02-13 12:25:00,118.18,118.255,118.18,118.25,622800003.0
2009-02-13 12:26:00,118.245,118.26,118.2,118.205,991400001.0
2009-02-13 12:27:00,118.205,118.23,118.205,118.23,206200000.0
2009-02-13 12:28:00,118.23,118.285,118.23,118.245,301800002.0
2009-02-13 12:29:00,118.245,118.3,118.24,118.295,305800000.0
2009-02-13 12:30:00,118.3,118.325,118.235,118.235,587600001.0
2009-02-13 12:31:00,118.23,118.26,118.22,118.235,533000002.0
2009-02-13 12:32:00,118.235,118.245,118.15,118.15,628000003.0
2009-02-13 12:33:00,118.15,118.165,118.125,118.135,533400000.0
2009-02-13 12:34:00,118.135,118.155,118.135,118.15,271000000.0
2009-02-13 12:35:00,118.15,118.155,118.075,118.075,507800000.0
2009-02-13 12:36:00,118.075,118.11,118.075,118.105,642399999.0
2009-02-13 12:37:00,118.105,118.225,118.105,118.17,642200000.0
2009-02-13 12:38:00,118.17,118.185,118.15,118.16,363600001.0
2009-02-13 12:39:00,118.16,118.175,118.115,118.135,548800002.0
2009-02-13 12:40:00,118.135,118.15,118.125,118.135,469799998.0
2009-02-13 12:41:00,118.135,118.16,118.13,118.16,267700000.0
2009-02-13 12:42:00,118.155,118.175,118.085,118.135,308600000.0
2009-02-13 12:43:00,118.135,118.16,118.135,118.155,346400000.0
2009-02-13 12:44:00,118.155,118.165,118.145,118.15,148600002.0
2009-02-13 12:45:00,118.145,118.145,118.09,118.095,378800002.0
2009-02-13 12:46:00,118.095,118.12,118.015,118.03,690000003.0
2009-02-13 12:47:00,118.03,118.1,118.03,118.095,679600009.0
2009-02-13 12:48:00,118.095,118.115,118.05,118.1,696000000.0
2009-02-13 12:49:00,118.095,118.1,118.065,118.075,579800003.0
2009-02-13 12:50:00,118.075,118.115,118.05,118.115,305600000.0
2009-02-13 12:51:00,118.115,118.155,118.11,118.125,565400003.0
2009-02-13 12:52:00,118.125,118.185,118.125,118.14,560800001.0
2009-02-13 12:53:00,118.14,118.16,118.11,118.125,531599999.0
2009-02-13 12:54:00,118.125,118.135,118.055,118.065,456600003.0
2009-02-13 12:55:00,118.065,118.08,118.065,118.075,283400001.0
2009-02-13 12:56:00,118.075,118.075,118.01,118.02,744400002.0
2009-02-13 12:57:00,118.02,118.055,118.015,118.025,410800002.0
2009-02-13 12:58:00,118.025,118.04,118.015,118.02,559000002.0
2009-02-13 12:59:00,118.02,118.035,118.01,118.01,401199998.0
2009-02-13 13:00:00,118.015,118.015,117.98,117.985,462200003.0
2009-02-13 13:01:00,117.98,117.98,117.955,117.955,528000002.0
2009-02-13 13:02:00,117.955,117.96,117.905,117.905,983000003.0
2009-02-13 13:03:00,117.905,117.905,117.78,117.845,746000001.0
2009-02-13 13:04:00,117.845,117.855,117.825,117.855,830199995.0
2009-02-13 13:05:00,117.855,117.96,117.855,117.955,1043599996.0
2009-02-13 13:06:00,117.955,117.965,117.875,117.885,821199998.0
2009-02-13 13:07:00,117.885,117.885,117.795,117.795,1039400000.0
2009-02-13 13:08:00,117.805,117.81,117.74,117.745,831399999.0
2009-02-13 13:09:00,117.745,117.775,117.74,117.76,544799999.0
2009-02-13 13:10:00,117.76,117.775,117.705,117.74,725000000.0
2009-02-13 13:11:00,117.74,117.745,117.7,117.745,1202800004.0
2009-02-13 13:12:00,117.745,117.835,117.735,117.835,277000000.0
2009-02-13 13:13:00,117.825,117.845,117.78,117.78,324200000.0
2009-02-13 13:14:00,117.775,117.775,117.705,117.715,670399998.0
2009-02-13 13:15:00,117.715,117.78,117.705,117.775,783799999.0
2009-02-13 13:16:00,117.775,117.815,117.76,117.78,403999998.0
2009-02-13 13:17:00,117.78,117.78,117.71,117.75,770200000.0
2009-02-13 13:18:00,117.75,117.775,117.705,117.765,588600000.0
2009-02-13 13:19:00,117.77,117.8,117.74,117.795,461199999.0
2009-02-13 13:20:00,117.785,117.8,117.77,117.795,375799997.0
2009-02-13 13:21:00,117.795,117.81,117.755,117.785,475199999.0
2009-02-13 13:22:00,117.785,117.795,117.78,117.79,327800000.0
2009-02-13 13:23:00,117.79,117.805,117.765,117.765,344400000.0
2009-02-13 13:24:00,117.765,117.805,117.73,117.795,641599996.0
2009-02-13 13:25:00,117.795,117.825,117.775,117.825,361999998.0
2009-02-13 13:26:00,117.825,117.87,117.82,117.87,430799997.0
2009-02-13 13:27:00,117.87,117.87,117.81,117.82,506599997.0
2009-02-13 13:28:00,117.815,117.815,117.775,117.81,679399995.0
2009-02-13 13:29:00,117.81,117.815,117.79,117.795,409399998.0
2009-02-13 13:30:00,117.805,117.81,117.755,117.775,828599996.0
2009-02-13 13:31:00,117.775,117.795,117.755,117.78,780199992.0
2009-02-13 13:32:00,117.78,117.78,117.75,117.76,533999993.0
2009-02-13 13:33:00,117.76,117.78,117.745,117.755,440799997.0
2009-02-13 13:34:00,117.755,117.765,117.745,117.755,399799997.0
2009-02-13 13:35:00,117.755,117.76,117.745,117.75,780399994.0
2009-02-13 13:36:00,117.76,117.775,117.75,117.75,641600000.0
2009-02-13 13:37:00,117.75,117.81,117.75,117.805,344599998.0
2009-02-13 13:38:00,117.8,117.82,117.79,117.79,369200000.0
2009-02-13 13:39:00,117.795,117.81,117.765,117.765,402999999.0
2009-02-13 13:40:00,117.76,117.76,117.75,117.75,270000000.0
2009-02-13 13:41:00,117.75,117.765,117.74,117.76,361599999.0
2009-02-13 13:42:00,117.76,117.765,117.74,117.74,219400000.0
2009-02-13 13:43:00,117.745,117.745,117.64,117.65,551200000.0
2009-02-13 13:44:00,117.655,117.655,117.53,117.56,842800000.0
2009-02-13 13:45:00,117.56,117.575,117.55,117.575,436999999.0
2009-02-13 13:46:00,117.575,117.62,117.55,117.59,542799998.0
2009-02-13 13:47:00,117.575,117.625,117.545,117.595,438000000.0
2009-02-13 13:48:00,117.595,117.62,117.595,117.605,135800000.0
2009-02-13 13:49:00,117.605,117.605,117.545,117.565,802599995.0
2009-02-13 13:50:00,117.565,117.59,117.56,117.58,662199990.0
2009-02-13 13:51:00,117.58,117.585,117.545,117.555,620799997.0
2009-02-13 13:52:00,117.565,117.625,117.55,117.625,490000000.0
2009-02-13 13:53:00,117.625,117.67,117.625,117.67,508400002.0
2009-02-13 13:54:00,117.67,117.73,117.67,117.715,924400006.0
2009-02-13 13:55:00,117.72,117.76,117.71,117.73,658200004.0
2009-02-13 13:56:00,117.73,117.755,117.73,117.75,530800000.0
2009-02-13 13:57:00,117.75,117.76,117.675,117.7,657400002.0
2009-02-13 13:58:00,117.7,117.7,117.65,117.65,408200000.0
2009-02-13 13:59:00,117.65,117.755,117.65,117.73,603800000.0
2009-02-13 14:00:00,117.695,117.74,117.665,117.725,730999999.0
2009-02-13 14:01:00,117.735,117.735,117.655,117.655,522799999.0
2009-02-13 14:02:00,117.655,117.715,117.655,117.715,666800003.0
2009-02-13 14:03:00,117.725,117.735,117.695,117.735,439000000.0
2009-02-13 14:04:00,117.735,117.74,117.65,117.655,726799998.0
2009-02-13 14:05:00,117.655,117.69,117.655,117.675,343599999.0
2009-02-13 14:06:00,117.66,117.69,117.615,117.685,454199999.0
2009-02-13 14:07:00,117.685,117.725,117.665,117.69,793499998.0
2009-02-13 14:08:00,117.68,117.695,117.66,117.695,380999993.0
2009-02-13 14:09:00,117.695,117.7,117.67,117.68,146600000.0
2009-02-13 14:10:00,117.68,117.69,117.67,117.675,314400000.0
2009-02-13 14:11:00,117.675,117.685,117.675,117.685,308400000.0
2009-02-13 14:12:00,117.685,117.7,117.685,117.7,296200001.0
2009-02-13 14:13:00,117.7,117.765,117.7,117.735,827999997.0
2009-02-13 14:14:00,117.735,117.765,117.735,117.76,546599999.0
2009-02-13 14:15:00,117.76,117.805,117.76,117.805,378600000.0
2009-02-13 14:16:00,117.795,117.805,117.76,117.78,664999999.0
2009-02-13 14:17:00,117.78,117.78,117.765,117.775,422999998.0
2009-02-13 14:18:00,117.775,117.8,117.77,117.795,467399999.0
2009-02-13 14:19:00,117.8,117.825,117.78,117.81,519799999.0
2009-02-13 14:20:00,117.795,117.815,117.795,117.81,622199996.0
2009-02-13 14:21:00,117.81,117.855,117.785,117.82,943399998.0
2009-02-13 14:22:00,117.82,117.845,117.76,117.76,945199996.0
2009-02-13 14:23:00,117.76,117.81,117.72,117.805,783799989.0
2009-02-13 14:24:00,117.81,117.835,117.775,117.78,685999998.0
2009-02-13 14:25:00,117.78,117.845,117.78,117.83,680799997.0
2009-02-13 14:26:00,117.84,117.845,117.82,117.825,807399990.0
2009-02-13 14:27:00,117.825,117.835,117.805,117.815,352399996.0
2009-02-13 14:28:00,117.815,117.86,117.805,117.84,1491400001.0
2009-02-13 14:29:00,117.84,117.845,117.825,117.835,431400002.0
2009-02-13 14:30:00,117.855,117.855,117.81,117.835,1328199982.0
2009-02-13 14:31:00,117.84,117.86,117.82,117.83,705599997.0
2009-02-13 14:32:00,117.82,117.84,117.815,117.82,468000000.0
2009-02-13 14:33:00,117.82,117.86,117.815,117.825,934599992.0
2009-02-13 14:34:00,117.825,117.835,117.79,117.795,664999996.0
2009-02-13 14:35:00,117.79,117.825,117.725,117.785,538999997.0
2009-02-13 14:36:00,117.785,117.835,117.76,117.815,549200000.0
2009-02-13 14:37:00,117.815,117.865,117.81,117.855,577000001.0
2009-02-13 14:38:00,117.855,117.885,117.855,117.87,863200007.0
2009-02-13 14:39:00,117.87,117.885,117.83,117.86,420600000.0
2009-02-13 14:40:00,117.87,117.89,117.85,117.855,502400002.0
2009-02-13 14:41:00,117.855,117.855,117.835,117.845,379199999.0
2009-02-13 14:42:00,117.845,117.86,117.835,117.855,627999999.0
2009-02-13 14:43:00,117.855,117.925,117.855,117.895,731600002.0
2009-02-13 14:44:00,117.885,117.92,117.87,117.895,769000000.0
2009-02-13 14:45:00,117.895,117.91,117.86,117.865,1153400004.0
2009-02-13 14:46:00,117.855,117.855,117.695,117.7,1138200000.0
2009-02-13 14:47:00,117.7,117.76,117.7,117.715,639000001.0
2009-02-13 14:48:00,117.715,117.73,117.685,117.685,800200006.0
2009-02-13 14:49:00,117.69,117.81,117.685,117.78,855200001.0
2009-02-13 14:50:00,117.78,117.795,117.755,117.765,705599999.0
2009-02-13 14:51:00,117.765,117.79,117.705,117.705,653999999.0
2009-02-13 14:52:00,117.71,117.77,117.685,117.765,839800002.0
2009-02-13 14:53:00,117.765,117.765,117.71,117.715,626400000.0
2009-02-13 14:54:00,117.715,117.75,117.7,117.715,729400005.0
2009-02-13 14:55:00,117.715,117.81,117.705,117.78,632200000.0
2009-02-13 14:56:00,117.775,117.775,117.74,117.745,177000000.0
2009-02-13 14:57:00,117.745,117.765,117.735,117.745,301200002.0
2009-02-13 14:58:00,117.745,117.755,117.735,117.735,215000000.0
2009-02-13 14:59:00,117.735,117.735,117.7,117.735,371200000.0
2009-02-13 15:00:00,117.745,117.755,117.715,117.715,190400000.0
2009-02-13 15:01:00,117.715,117.72,117.705,117.715,719200008.0
2009-02-13 15:02:00,117.705,117.705,117.645,117.655,291400000.0
2009-02-13 15:03:00,117.655,117.68,117.63,117.65,439599999.0
2009-02-13 15:04:00,117.65,117.685,117.645,117.66,621200004.0
2009-02-13 15:05:00,117.66,117.665,117.65,117.65,639600005.0
2009-02-13 15:06:00,117.65,117.65,117.585,117.585,580000000.0
2009-02-13 15:07:00,117.585,117.645,117.585,117.645,499000000.0
2009-02-13 15:08:00,117.645,117.665,117.62,117.655,412399997.0
2009-02-13 15:09:00,117.655,117.655,117.625,117.645,209800000.0
2009-02-13 15:10:00,117.645,117.68,117.645,117.68,254400000.0
2009-02-13 15:11:00,117.675,117.68,117.6,117.625,359400000.0
2009-02-13 15:12:00,117.625,117.63,117.585,117.62,490400000.0
2009-02-13 15:13:00,117.62,117.62,117.595,117.595,491199999.0
2009-02-13 15:14:00,117.595,117.595,117.535,117.555,664000000.0
2009-02-13 15:15:00,117.545,117.62,117.545,117.595,747199999.0
2009-02-13 15:16:00,117.595,117.61,117.595,117.605,746199997.0
2009-02-13 15:17:00,117.605,117.62,117.59,117.59,845599999.0
2009-02-13 15:18:00,117.59,117.605,117.555,117.555,709200005.0
2009-02-13 15:19:00,117.55,117.56,117.53,117.54,303199999.0
2009-02-13 15:20:00,117.545,117.58,117.43,117.435,724600000.0
2009-02-13 15:21:00,117.435,117.55,117.41,117.53,994200005.0
2009-02-13 15:22:00,117.53,117.57,117.5,117.555,732200000.0
2009-02-13 15:23:00,117.555,117.65,117.555,117.635,614400001.0
2009-02-13 15:24:00,117.64,117.66,117.6,117.625,579600000.0
2009-02-13 15:25:00,117.635,117.65,117.615,117.62,726600004.0
2009-02-13 15:26:00,117.62,117.63,117.55,117.57,748000003.0
2009-02-13 15:27:00,117.57,117.57,117.495,117.5,935000000.0
2009-02-13 15:28:00,117.5,117.57,117.485,117.53,1112200003.0
2009-02-13 15:29:00,117.535,117.625,117.525,117.62,753600002.0
2009-02-13 15:30:00,117.62,117.665,117.585,117.645,852200001.0
2009-02-13 15:31:00,117.645,117.65,117.59,117.62,583199998.0
2009-02-13 15:32:00,117.63,117.665,117.61,117.63,605400002.0
2009-02-13 15:33:00,117.63,117.645,117.615,117.645,742799999.0
2009-02-13 15:34:00,117.65,117.705,117.65,117.69,600200003.0
2009-02-13 15:35:00,117.69,117.72,117.68,117.695,1111200001.0
2009-02-13 15:36:00,117.695,117.71,117.665,117.685,757799998.0
2009-02-13 15:37:00,117.685,117.69,117.635,117.68,684799999.0
2009-02-13 15:38:00,117.68,117.76,117.665,117.755,756399997.0
2009-02-13 15:39:00,117.755,117.765,117.725,117.745,969599992.0
2009-02-13 15:40:00,117.745,117.78,117.66,117.78,743799999.0
2009-02-13 15:41:00,117.785,117.84,117.775,117.82,838000002.0
2009-02-13 15:42:00,117.82,117.825,117.795,117.815,752399993.0
2009-02-13 15:43:00,117.815,117.83,117.795,117.81,516800006.0
2009-02-13 15:44:00,117.81,117.835,117.8,117.8,436600001.0
2009-02-13 15:45:00,117.795,117.795,117.765,117.775,483600000.0
2009-02-13 15:46:00,117.775,117.78,117.725,117.745,592999998.0
2009-02-13 15:47:00,117.735,117.775,117.71,117.715,489000001.0
2009-02-13 15:48:00,117.715,117.73,117.655,117.66,694600005.0
2009-02-13 15:49:00,117.66,117.66,117.565,117.575,419800000.0
2009-02-13 15:50:00,117.575,117.64,117.555,117.64,572599999.0
2009-02-13 15:51:00,117.64,117.665,117.62,117.64,376399998.0
2009-02-13 15:52:00,117.63,117.635,117.585,117.615,928000003.0
2009-02-13 15:53:00,117.615,117.62,117.585,117.595,776999998.0
2009-02-13 15:54:00,117.6,117.62,117.575,117.575,1004400002.0
2009-02-13 15:55:00,117.575,117.605,117.53,117.565,668400002.0
2009-02-13 15:56:00,117.565,117.565,117.505,117.505,488600001.0
2009-02-13 15:57:00,117.505,117.515,117.485,117.5,718800002.0
2009-02-13 15:58:00,117.5,117.52,117.485,117.495,439600000.0
2009-02-13 15:59:00,117.485,117.485,117.19,117.225,576699998.0
2009-02-13 16:00:00,117.225,117.24,117.135,117.18,644600001.0
2009-02-13 16:01:00,117.18,117.28,117.15,117.265,803200002.0
2009-02-13 16:02:00,117.27,117.365,117.25,117.345,709600000.0
2009-02-13 16:03:00,117.345,117.37,117.325,117.34,620599996.0
2009-02-13 16:04:00,117.33,117.355,117.31,117.325,730400002.0
2009-02-13 16:05:00,117.335,117.485,117.325,117.48,608600001.0
2009-02-13 16:06:00,117.485,117.63,117.485,117.63,784800002.0
2009-02-13 16:07:00,117.625,117.625,117.53,117.535,520799999.0
2009-02-13 16:08:00,117.535,117.54,117.505,117.525,776400000.0
2009-02-13 16:09:00,117.525,117.56,117.525,117.535,709600001.0
2009-02-13 16:10:00,117.535,117.535,117.445,117.445,681400003.0
2009-02-13 16:11:00,117.45,117.465,117.435,117.435,519400000.0
2009-02-13 16:12:00,117.435,117.5,117.43,117.495,589399999.0
2009-02-13 16:13:00,117.49,117.49,117.385,117.42,860000001.0
2009-02-13 16:14:00,117.42,117.445,117.295,117.295,927200001.0
2009-02-13 16:15:00,117.295,117.32,117.27,117.315,638999999.0
2009-02-13 16:16:00,117.315,117.365,117.31,117.345,475999998.0
2009-02-13 16:17:00,117.345,117.495,117.28,117.455,875200000.0
2009-02-13 16:18:00,117.455,117.485,117.405,117.46,1108000000.0
2009-02-13 16:19:00,117.46,117.5,117.415,117.42,1095199996.0
2009-02-13 16:20:00,117.425,117.47,117.33,117.46,924399999.0
2009-02-13 16:21:00,117.47,117.47,117.375,117.415,802600000.0
2009-02-13 16:22:00,117.415,117.475,117.375,117.435,860000001.0
2009-02-13 16:23:00,117.445,117.475,117.4,117.465,869600002.0
2009-02-13 16:24:00,117.465,117.52,117.445,117.47,1092000004.0
2009-02-13 16:25:00,117.465,117.585,117.42,117.515,809199997.0
2009-02-13 16:26:00,117.52,117.675,117.52,117.615,1226000004.0
2009-02-13 16:27:00,117.61,117.67,117.585,117.605,1344999995.0
2009-02-13 16:28:00,117.605,117.655,117.58,117.625,1142600001.0
2009-02-13 16:29:00,117.63,117.735,117.625,117.665,929800001.0
2009-02-13 16:30:00,117.665,117.815,117.655,117.77,811000002.0
2009-02-13 16:31:00,117.78,117.825,117.645,117.7,817799999.0
2009-02-13 16:32:00,117.695,117.835,117.68,117.78,683000000.0
2009-02-13 16:33:00,117.785,117.785,117.67,117.735,824400001.0
2009-02-13 16:34:00,117.745,117.76,117.61,117.665,1011599999.0
2009-02-13 16:35:00,117.665,117.74,117.63,117.74,997199999.0
2009-02-13 16:36:00,117.725,117.725,117.555,117.57,866199999.0
2009-02-13 16:37:00,117.575,117.585,117.5,117.5,741800001.0
2009-02-13 16:38:00,117.495,117.61,117.455,117.515,1013800001.0
2009-02-13 16:39:00,117.515,117.53,117.415,117.46,1148999998.0
2009-02-13 16:40:00,117.46,117.565,117.445,117.565,842400004.0
2009-02-13 16:41:00,117.55,117.695,117.54,117.68,904000001.0
2009-02-13 16:42:00,117.675,117.7,117.54,117.58,1022800000.0
2009-02-13 16:43:00,117.58,117.705,117.56,117.635,1405999995.0
2009-02-13 16:44:00,117.635,117.635,117.56,117.575,1115799995.0
2009-02-13 16:45:00,117.575,117.6,117.52,117.595,1093400002.0
2009-02-13 16:46:00,117.59,117.59,117.53,117.575,913799996.0
2009-02-13 16:47:00,117.575,117.655,117.545,117.58,721799997.0
2009-02-13 16:48:00,117.58,117.645,117.58,117.625,926199996.0
2009-02-13 16:49:00,117.615,117.72,117.615,117.72,794399998.0
2009-02-13 16:50:00,117.715,117.755,117.59,117.655,703000006.0
2009-02-13 16:51:00,117.655,117.66,117.565,117.595,673700000.0
2009-02-13 16:52:00,117.595,117.665,117.59,117.635,572400002.0
2009-02-13 16:53:00,117.635,117.665,117.595,117.64,483600001.0
2009-02-13 16:54:00,117.645,117.645,117.595,117.595,595199999.0
2009-02-13 16:55:00,117.55,117.585,117.52,117.57,673799999.0
2009-02-13 16:56:00,117.575,117.575,117.49,117.515,628600003.0
2009-02-13 16:57:00,117.515,117.645,117.515,117.645,446200001.0
2009-02-13 16:58:00,117.645,117.79,117.64,117.75,587600002.0
2009-02-13 16:59:00,117.755,117.94,117.69,117.895,512400002.0
2009-02-13 17:00:00,117.895,117.945,117.83,117.85,777800002.0
2009-02-13 17:01:00,117.85,117.865,117.81,117.855,990799998.0
2009-02-13 17:02:00,117.86,117.995,117.86,117.985,1146000005.0
2009-02-13 17:03:00,117.985,117.985,117.845,117.845,524299998.0
2009-02-13 17:04:00,117.845,117.915,117.815,117.915,428000000.0
2009-02-13 17:05:00,117.925,117.935,117.88,117.895,402000000.0
2009-02-13 17:06:00,117.895,118.02,117.87,118.02,788800001.0
2009-02-13 17:07:00,118.015,118.035,117.945,118.0,1238999998.0
2009-02-13 17:08:00,117.995,118.14,117.995,118.135,612800001.0
2009-02-13 17:09:00,118.135,118.17,118.085,118.09,1104800000.0
2009-02-13 17:10:00,118.09,118.1,118.005,118.015,635999998.0
2009-02-13 17:11:00,118.035,118.095,118.005,118.085,525999998.0
2009-02-13 17:12:00,118.085,118.155,118.065,118.135,554499998.0
2009-02-13 17:13:00,118.135,118.16,118.03,118.055,678399999.0
2009-02-13 17:14:00,118.06,118.225,118.06,118.195,938800001.0
2009-02-13 17:15:00,118.195,118.2,118.105,118.125,891599998.0
2009-02-13 17:16:00,118.135,118.135,118.015,118.105,924200002.0
2009-02-13 17:17:00,118.105,118.165,118.09,118.135,763700001.0
2009-02-13 17:18:00,118.135,118.17,118.11,118.13,1167799999.0
2009-02-13 17:19:00,118.115,118.175,118.095,118.175,784799998.0
2009-02-13 17:20:00,118.175,118.315,118.145,118.315,943200001.0
2009-02-13 17:21:00,118.315,118.325,118.255,118.265,914200003.0
2009-02-13 17:22:00,118.27,118.405,118.265,118.405,850599995.0
2009-02-13 17:23:00,118.405,118.42,118.3,118.325,809799997.0
2009-02-13 17:24:00,118.325,118.43,118.3,118.43,880400000.0
2009-02-13 17:25:00,118.445,118.455,118.375,118.415,848200001.0
2009-02-13 17:26:00,118.415,118.415,118.34,118.38,944400001.0
2009-02-13 17:27:00,118.38,118.43,118.34,118.425,791600004.0
2009-02-13 17:28:00,118.425,118.455,118.365,118.39,1030799996.0
2009-02-13 17:29:00,118.38,118.395,118.355,118.395,1029199997.0
2009-02-13 17:30:00,118.39,118.55,118.39,118.545,777600002.0
2009-02-13 17:31:00,118.535,118.55,118.475,118.485,636000000.0
2009-02-13 17:32:00,118.485,118.59,118.47,118.53,809600007.0
2009-02-13 17:33:00,118.53,118.62,118.515,118.525,859400000.0
2009-02-13 17:34:00,118.525,118.615,118.525,118.595,737600000.0
2009-02-13 17:35:00,118.605,118.72,118.585,118.71,607100002.0
2009-02-13 17:36:00,118.71,118.765,118.635,118.68,748000001.0
2009-02-13 17:37:00,118.68,118.695,118.53,118.545,773600000.0
2009-02-13 17:38:00,118.545,118.59,118.545,118.56,808199997.0
2009-02-13 17:39:00,118.56,118.68,118.56,118.645,1015200000.0
2009-02-13 17:40:00,118.645,118.69,118.635,118.655,1014200002.0
2009-02-13 17:41:00,118.655,118.685,118.62,118.62,709600003.0
2009-02-13 17:42:00,118.62,118.65,118.58,118.6,1268799998.0
2009-02-13 17:43:00,118.605,118.605,118.455,118.455,902600001.0
2009-02-13 17:44:00,118.46,118.515,118.41,118.435,1151800003.0
2009-02-13 17:45:00,118.435,118.435,118.305,118.325,438400000.0
2009-02-13 17:46:00,118.325,118.405,118.325,118.405,259600000.0
2009-02-13 17:47:00,118.405,118.415,118.305,118.305,478800000.0
2009-02-13 17:48:00,118.295,118.405,118.295,118.385,628200001.0
2009-02-13 17:49:00,118.385,118.41,118.355,118.41,381000000.0
2009-02-13 17:50:00,118.41,118.48,118.375,118.465,408999999.0
2009-02-13 17:51:00,118.465,118.465,118.365,118.38,642500002.0
2009-02-13 17:52:00,118.385,118.41,118.355,118.395,535399998.0
2009-02-13 17:53:00,118.395,118.415,118.335,118.405,702200000.0
2009-02-13 17:54:00,118.405,118.41,118.355,118.385,562199999.0
2009-02-13 17:55:00,118.385,118.48,118.37,118.47,854199996.0
2009-02-13 17:56:00,118.455,118.56,118.445,118.535,1001800004.0
2009-02-13 17:57:00,118.535,118.65,118.53,118.605,935399998.0
2009-02-13 17:58:00,118.605,118.675,118.605,118.655,984600002.0
2009-02-13 17:59:00,118.655,118.75,118.6,118.7,848900000.0
2009-02-13 18:00:00,118.7,118.715,118.555,118.62,1106399999.0
2009-02-13 18:01:00,118.61,118.625,118.505,118.515,867400001.0
2009-02-13 18:02:00,118.515,118.55,118.495,118.545,1001399996.0
2009-02-13 18:03:00,118.545,118.55,118.43,118.43,697200001.0
2009-02-13 18:04:00,118.445,118.505,118.405,118.505,744700001.0
2009-02-13 18:05:00,118.49,118.655,118.48,118.655,1157799999.0
2009-02-13 18:06:00,118.655,118.76,118.655,118.715,944000000.0
2009-02-13 18:07:00,118.71,118.71,118.63,118.695,860799995.0
2009-02-13 18:08:00,118.695,118.745,118.675,118.69,1289999994.0
2009-02-13 18:09:00,118.69,118.695,118.605,118.66,668400001.0
2009-02-13 18:10:00,118.655,118.7,118.635,118.66,737200001.0
2009-02-13 18:11:00,118.67,118.715,118.57,118.595,716199999.0
2009-02-13 18:12:00,118.6,118.615,118.53,118.53,456399999.0
2009-02-13 18:13:00,118.52,118.52,118.415,118.415,464599999.0
2009-02-13 18:14:00,118.415,118.455,118.415,118.42,357000000.0
2009-02-13 18:15:00,118.43,118.43,118.36,118.375,464700001.0
2009-02-13 18:16:00,118.385,118.46,118.355,118.375,488200000.0
2009-02-13 18:17:00,118.375,118.375,118.315,118.34,584800000.0
2009-02-13 18:18:00,118.345,118.36,118.315,118.325,623200003.0
2009-02-13 18:19:00,118.33,118.355,118.295,118.345,795300002.0
2009-02-13 18:20:00,118.345,118.345,118.135,118.135,417400000.0
2009-02-13 18:21:00,118.135,118.145,118.015,118.125,744200003.0
2009-02-13 18:22:00,118.135,118.19,118.075,118.085,611800002.0
2009-02-13 18:23:00,118.09,118.125,118.005,118.115,945500000.0
2009-02-13 18:24:00,118.115,118.175,118.115,118.16,735800001.0
2009-02-13 18:25:00,118.16,118.18,118.105,118.17,360799999.0
2009-02-13 18:26:00,118.175,118.265,118.17,118.245,683999999.0
2009-02-13 18:27:00,118.24,118.26,118.195,118.205,587800002.0
2009-02-13 18:28:00,118.205,118.21,118.165,118.205,434600000.0
2009-02-13 18:29:00,118.195,118.22,118.165,118.175,693600004.0
2009-02-13 18:30:00,118.175,118.215,118.095,118.215,644800003.0
2009-02-13 18:31:00,118.225,118.3,118.225,118.3,681800001.0
2009-02-13 18:32:00,118.295,118.325,118.245,118.325,639400002.0
2009-02-13 18:33:00,118.32,118.355,118.275,118.315,681000000.0
2009-02-13 18:34:00,118.315,118.455,118.245,118.455,705800001.0
2009-02-13 18:35:00,118.455,118.475,118.3,118.355,875799998.0
2009-02-13 18:36:00,118.355,118.45,118.355,118.45,627400004.0
2009-02-13 18:37:00,118.45,118.495,118.345,118.385,598999999.0
2009-02-13 18:38:00,118.385,118.395,118.35,118.38,405400001.0
2009-02-13 18:39:00,118.385,118.51,118.385,118.475,406599999.0
2009-02-13 18:40:00,118.475,118.56,118.455,118.54,646599999.0
2009-02-13 18:41:00,118.545,118.545,118.365,118.375,605200000.0
2009-02-13 18:42:00,118.375,118.405,118.355,118.395,653799999.0
2009-02-13 18:43:00,118.4,118.465,118.4,118.465,539300000.0
2009-02-13 18:44:00,118.46,118.51,118.42,118.485,520600003.0
2009-02-13 18:45:00,118.485,118.615,118.475,118.56,674500000.0
2009-02-13 18:46:00,118.56,118.61,118.515,118.54,563400000.0
2009-02-13 18:47:00,118.54,118.555,118.515,118.52,282000000.0
2009-02-13 18:48:00,118.53,118.575,118.435,118.445,879700001.0
2009-02-13 18:49:00,118.46,118.46,118.345,118.405,727800004.0
2009-02-13 18:50:00,118.4,118.49,118.4,118.435,948399998.0
2009-02-13 18:51:00,118.42,118.43,118.325,118.365,767600000.0
2009-02-13 18:52:00,118.365,118.365,118.305,118.35,422400003.0
2009-02-13 18:53:00,118.355,118.355,118.295,118.35,714200002.0
2009-02-13 18:54:00,118.345,118.395,118.33,118.365,675400001.0
2009-02-13 18:55:00,118.365,118.445,118.29,118.435,1117100000.0
2009-02-13 18:56:00,118.435,118.465,118.275,118.3,869000001.0
2009-02-13 18:57:00,118.3,118.4,118.3,118.35,556600002.0
2009-02-13 18:58:00,118.35,118.35,118.295,118.32,583999996.0
2009-02-13 18:59:00,118.32,118.335,118.27,118.27,439600000.0
2009-02-13 19:00:00,118.27,118.36,118.245,118.325,556200000.0
2009-02-13 19:01:00,118.325,118.37,118.295,118.32,771800000.0
2009-02-13 19:02:00,118.33,118.41,118.315,118.4,485400000.0
2009-02-13 19:03:00,118.405,118.47,118.355,118.395,524400000.0
2009-02-13 19:04:00,118.4,118.435,118.305,118.36,487800000.0
2009-02-13 19:05:00,118.36,118.385,118.345,118.35,288400000.0
2009-02-13 19:06:00,118.35,118.415,118.35,118.355,226200000.0
2009-02-13 19:07:00,118.355,118.385,118.335,118.37,194600000.0
2009-02-13 19:08:00,118.37,118.455,118.355,118.445,288000000.0
2009-02-13 19:09:00,118.445,118.445,118.385,118.42,345200000.0
2009-02-13 19:10:00,118.42,118.445,118.395,118.415,311000001.0
2009-02-13 19:11:00,118.415,118.485,118.415,118.465,311000001.0
2009-02-13 19:12:00,118.455,118.47,118.34,118.355,389400000.0
2009-02-13 19:13:00,118.365,118.39,118.295,118.375,263200000.0
2009-02-13 19:14:00,118.375,118.455,118.355,118.455,175200000.0
2009-02-13 19:15:00,118.455,118.455,118.395,118.42,127400000.0
2009-02-13 19:16:00,118.415,118.45,118.4,118.425,279400000.0
2009-02-13 19:17:00,118.445,118.445,118.35,118.375,289400000.0
2009-02-13 19:18:00,118.375,118.4,118.315,118.375,355300000.0
2009-02-13 19:19:00,118.375,118.405,118.365,118.395,84400000.0
2009-02-13 19:20:00,118.395,118.395,118.36,118.365,233400000.0
2009-02-13 19:21:00,118.365,118.415,118.365,118.41,365400000.0
2009-02-13 19:22:00,118.405,118.405,118.315,118.355,400200003.0
2009-02-13 19:23:00,118.355,118.39,118.32,118.375,346800000.0
2009-02-13 19:24:00,118.385,118.435,118.385,118.435,111200000.0
2009-02-13 19:25:00,118.425,118.425,118.38,118.42,547099999.0
2009-02-13 19:26:00,118.42,118.44,118.405,118.405,541199999.0
2009-02-13 19:27:00,118.405,118.44,118.395,118.435,460800000.0
2009-02-13 19:28:00,118.435,118.48,118.43,118.455,292600000.0
2009-02-13 19:29:00,118.455,118.51,118.455,118.51,402400000.0
2009-02-13 19:30:00,118.515,118.545,118.49,118.525,203800000.0
2009-02-13 19:31:00,118.535,118.56,118.475,118.5,210900000.0
2009-02-13 19:32:00,118.5,118.515,118.49,118.495,136400000.0
2009-02-13 19:33:00,118.495,118.495,118.365,118.39,350200000.0
2009-02-13 19:34:00,118.395,118.435,118.395,118.425,265199999.0
2009-02-13 19:35:00,118.425,118.445,118.415,118.43,138400000.0
2009-02-13 19:36:00,118.43,118.465,118.425,118.445,229800000.0
2009-02-13 19:37:00,118.445,118.49,118.41,118.445,292900000.0
2009-02-13 19:38:00,118.44,118.455,118.395,118.43,424200000.0
2009-02-13 19:39:00,118.425,118.535,118.425,118.46,345200000.0
2009-02-13 19:40:00,118.46,118.54,118.425,118.54,245700000.0
2009-02-13 19:41:00,118.535,118.56,118.5,118.5,386200000.0
2009-02-13 19:42:00,118.5,118.5,118.405,118.405,133200000.0
2009-02-13 19:43:00,118.405,118.405,118.35,118.35,115800000.0
2009-02-13 19:44:00,118.35,118.35,118.275,118.275,292600000.0
2009-02-13 19:45:00,118.275,118.305,118.275,118.305,508000000.0
2009-02-13 19:46:00,118.305,118.325,118.265,118.28,340600000.0
2009-02-13 19:47:00,118.29,118.355,118.275,118.345,370400000.0
2009-02-13 19:48:00,118.345,118.405,118.33,118.365,158200000.0
2009-02-13 19:49:00,118.36,118.365,118.355,118.365,52600000.0
2009-02-13 19:50:00,118.365,118.365,118.32,118.355,342000000.0
2009-02-13 19:51:00,118.35,118.365,118.305,118.31,239100000.0
2009-02-13 19:52:00,118.31,118.31,118.215,118.265,294900000.0
2009-02-13 19:53:00,118.27,118.275,118.165,118.17,209600000.0
2009-02-13 19:54:00,118.17,118.17,118.115,118.125,338200000.0
2009-02-13 19:55:00,118.125,118.155,118.105,118.145,309600000.0
2009-02-13 19:56:00,118.145,118.17,118.12,118.165,258400000.0
2009-02-13 19:57:00,118.17,118.17,118.115,118.155,212400000.0
2009-02-13 19:58:00,118.155,118.155,118.13,118.15,137200000.0
2009-02-13 19:59:00,118.155,118.23,118.145,118.21,163200000.0
2009-02-13 20:00:00,118.21,118.23,118.165,118.215,288000000.0
2009-02-13 20:01:00,118.215,118.34,118.215,118.285,192200000.0
2009-02-13 20:02:00,118.285,118.385,118.28,118.38,209400000.0
2009-02-13 20:03:00,118.38,118.4,118.36,118.375,241500000.0
2009-02-13 20:04:00,118.375,118.43,118.375,118.395,265400000.0
2009-02-13 20:05:00,118.395,118.45,118.395,118.415,240400000.0
2009-02-13 20:06:00,118.415,118.475,118.415,118.435,170200000.0
2009-02-13 20:07:00,118.435,118.445,118.4,118.445,118400000.0
2009-02-13 20:08:00,118.445,118.495,118.435,118.465,188800000.0
2009-02-13 20:09:00,118.47,118.47,118.4,118.445,429400000.0
2009-02-13 20:10:00,118.445,118.455,118.425,118.43,207600000.0
2009-02-13 20:11:00,118.43,118.445,118.36,118.365,309400000.0
2009-02-13 20:12:00,118.36,118.37,118.35,118.35,364799999.0
2009-02-13 20:13:00,118.35,118.4,118.35,118.365,314200000.0
2009-02-13 20:14:00,118.35,118.395,118.35,118.375,409200000.0
2009-02-13 20:15:00,118.375,118.445,118.305,118.315,479399999.0
2009-02-13 20:16:00,118.315,118.475,118.315,118.475,743699999.0
2009-02-13 20:17:00,118.475,118.49,118.44,118.475,456600000.0
2009-02-13 20:18:00,118.47,118.54,118.465,118.515,621099999.0
2009-02-13 20:19:00,118.52,118.54,118.445,118.49,470400000.0
2009-02-13 20:20:00,118.49,118.54,118.49,118.535,360000000.0
2009-02-13 20:21:00,118.54,118.58,118.52,118.57,438800000.0
2009-02-13 20:22:00,118.555,118.585,118.555,118.56,564600001.0
2009-02-13 20:23:00,118.55,118.585,118.535,118.58,425400000.0
2009-02-13 20:24:00,118.585,118.595,118.555,118.555,201400000.0
2009-02-13 20:25:00,118.555,118.64,118.555,118.6,218600000.0
2009-02-13 20:26:00,118.595,118.655,118.595,118.615,287600000.0
2009-02-13 20:27:00,118.63,118.645,118.57,118.635,501400000.0
2009-02-13 20:28:00,118.65,118.67,118.615,118.625,318400000.0
2009-02-13 20:29:00,118.625,118.625,118.59,118.59,320600000.0
2009-02-13 20:30:00,118.59,118.655,118.565,118.635,455800000.0
2009-02-13 20:31:00,118.64,118.64,118.545,118.555,246800000.0
2009-02-13 20:32:00,118.555,118.585,118.555,118.565,232400000.0
2009-02-13 20:33:00,118.57,118.595,118.555,118.555,479500000.0
2009-02-13 20:34:00,118.555,118.57,118.535,118.545,300200000.0
2009-02-13 20:35:00,118.545,118.615,118.54,118.565,534800000.0
2009-02-13 20:36:00,118.555,118.565,118.51,118.53,326100000.0
2009-02-13 20:37:00,118.535,118.575,118.515,118.575,415000000.0
2009-02-13 20:38:00,118.565,118.6,118.54,118.55,331600000.0
2009-02-13 20:39:00,118.55,118.575,118.55,118.56,272800000.0
2009-02-13 20:40:00,118.56,118.575,118.555,118.56,470000000.0
2009-02-13 20:41:00,118.565,118.565,118.505,118.54,299400000.0
2009-02-13 20:42:00,118.555,118.565,118.535,118.55,415800000.0
2009-02-13 20:43:00,118.55,118.565,118.535,118.55,634200000.0
2009-02-13 20:44:00,118.55,118.665,118.54,118.66,854500000.0
2009-02-13 20:45:00,118.645,118.715,118.625,118.7,431000000.0
2009-02-13 20:46:00,118.695,118.7,118.555,118.655,530599999.0
2009-02-13 20:47:00,118.65,118.705,118.635,118.665,595600000.0
2009-02-13 20:48:00,118.67,118.73,118.655,118.71,375000000.0
2009-02-13 20:49:00,118.71,118.795,118.71,118.785,505200000.0
2009-02-13 20:50:00,118.785,118.785,118.685,118.755,539600000.0
2009-02-13 20:51:00,118.755,118.775,118.725,118.77,245400002.0
2009-02-13 20:52:00,118.77,118.79,118.675,118.705,476700000.0
2009-02-13 20:53:00,118.7,118.73,118.675,118.675,249200000.0
2009-02-13 20:54:00,118.675,118.695,118.605,118.635,478200000.0
2009-02-13 20:55:00,118.635,118.645,118.595,118.595,179300000.0
2009-02-13 20:56:00,118.6,118.625,118.56,118.57,353400000.0
2009-02-13 20:57:00,118.57,118.655,118.57,118.635,444200000.0
2009-02-13 20:58:00,118.635,118.655,118.575,118.63,365800000.0
2009-02-13 20:59:00,118.62,118.63,118.56,118.59,516600000.0
2009-02-13 21:00:00,118.59,118.685,118.59,118.685,537000000.0
2009-02-13 21:01:00,118.69,118.705,118.615,118.62,557800000.0
2009-02-13 21:02:00,118.62,118.695,118.61,118.685,639000000.0
2009-02-13 21:03:00,118.685,118.725,118.675,118.68,429200000.0
2009-02-13 21:04:00,118.68,118.7,118.585,118.62,308800000.0
2009-02-13 21:05:00,118.605,118.615,118.365,118.375,603200000.0
2009-02-13 21:06:00,118.375,118.535,118.355,118.495,537400000.0
2009-02-13 21:07:00,118.495,118.53,118.475,118.505,394000000.0
2009-02-13 21:08:00,118.51,118.55,118.45,118.46,501800000.0
2009-02-13 21:09:00,118.475,118.485,118.445,118.475,498399999.0
2009-02-13 21:10:00,118.485,118.53,118.475,118.485,318600000.0
2009-02-13 21:11:00,118.485,118.555,118.455,118.545,399900000.0
2009-02-13 21:12:00,118.555,118.585,118.475,118.575,435200000.0
2009-02-13 21:13:00,118.575,118.575,118.515,118.515,226800000.0
2009-02-13 21:14:00,118.515,118.555,118.455,118.455,84400000.0
2009-02-13 21:15:00,118.445,118.48,118.32,118.325,446300000.0
2009-02-13 21:16:00,118.32,118.395,118.32,118.365,301200000.0
2009-02-13 21:17:00,118.365,118.38,118.305,118.35,460000000.0
2009-02-13 21:18:00,118.35,118.445,118.325,118.445,121600000.0
2009-02-13 21:19:00,118.445,118.465,118.405,118.445,149600000.0
2009-02-13 21:20:00,118.435,118.525,118.38,118.435,365100000.0
2009-02-13 21:21:00,118.435,118.52,118.42,118.495,500800000.0
2009-02-13 21:22:00,118.495,118.525,118.385,118.395,380200000.0
2009-02-13 21:23:00,118.395,118.425,118.34,118.395,299200000.0
2009-02-13 21:24:00,118.395,118.395,118.355,118.365,470600000.0
2009-02-13 21:25:00,118.365,118.415,118.35,118.39,494800000.0
2009-02-13 21:26:00,118.395,118.465,118.375,118.425,356600000.0
2009-02-13 21:27:00,118.425,118.485,118.405,118.465,540600000.0
2009-02-13 21:28:00,118.455,118.48,118.455,118.46,285000001.0
2009-02-13 21:29:00,118.455,118.47,118.385,118.47,262800000.0
2009-02-13 21:30:00,118.475,118.475,118.365,118.435,584600000.0
2009-02-13 21:31:00,118.435,118.455,118.415,118.435,409400000.0
2009-02-13 21:32:00,118.435,118.525,118.435,118.485,459000000.0
2009-02-13 21:33:00,118.485,118.495,118.415,118.435,769300000.0
2009-02-13 21:34:00,118.435,118.48,118.435,118.48,574200000.0
2009-02-13 21:35:00,118.49,118.5,118.43,118.44,346400000.0
2009-02-13 21:36:00,118.44,118.45,118.425,118.425,752600000.0
2009-02-13 21:37:00,118.425,118.515,118.425,118.495,546200000.0
2009-02-13 21:38:00,118.495,118.52,118.46,118.475,620800000.0
2009-02-13 21:39:00,118.475,118.505,118.465,118.475,630400000.0
2009-02-13 21:40:00,118.485,118.52,118.46,118.51,326800000.0
2009-02-13 21:41:00,118.505,118.52,118.485,118.49,405000000.0
2009-02-13 21:42:00,118.49,118.545,118.49,118.5,367600000.0
2009-02-13 21:43:00,118.5,118.535,118.49,118.535,256800000.0
2009-02-13 21:44:00,118.54,118.545,118.5,118.505,284200000.0
2009-02-13 21:45:00,118.505,118.51,118.375,118.395,408200002.0
2009-02-13 21:46:00,118.4,118.52,118.39,118.52,663600001.0
2009-02-13 21:47:00,118.52,118.52,118.46,118.465,321000001.0
2009-02-13 21:48:00,118.465,118.49,118.465,118.465,568000000.0
2009-02-13 21:49:00,118.465,118.465,118.435,118.44,322199998.0
2009-02-13 21:50:00,118.445,118.455,118.36,118.405,529600000.0
2009-02-13 21:51:00,118.395,118.455,118.39,118.455,385900000.0
2009-02-13 21:52:00,118.455,118.5,118.43,118.46,430200000.0
2009-02-13 21:53:00,118.475,118.585,118.455,118.585,440800000.0
2009-02-13 21:54:00,118.595,118.605,118.545,118.595,308400000.0
2009-02-13 21:55:00,118.595,118.625,118.59,118.615,345800000.0
2009-02-13 21:56:00,118.615,118.625,118.59,118.6,242400000.0
2009-02-13 21:57:00,118.6,118.625,118.52,118.525,471400000.0
2009-02-13 21:58:00,118.52,118.525,118.475,118.515,529800000.0
2009-02-13 21:59:00,118.505,118.605,118.505,118.605,161200001.0
2009-02-13 22:00:00,118.605,118.695,118.595,118.665,691400001.0
2009-02-13 22:01:00,118.655,118.655,118.565,118.605,770400003.0
2009-02-13 22:02:00,118.615,118.62,118.57,118.57,265200000.0
2009-02-13 22:03:00,118.57,118.635,118.515,118.635,738800000.0
2009-02-13 22:04:00,118.625,118.635,118.61,118.625,223800000.0
2009-02-13 22:05:00,118.625,118.645,118.6,118.6,398800000.0
2009-02-13 22:06:00,118.6,118.6,118.505,118.505,468600003.0
2009-02-13 22:07:00,118.5,118.515,118.455,118.485,295800000.0
2009-02-13 22:08:00,118.495,118.545,118.475,118.545,358000001.0
2009-02-13 22:09:00,118.545,118.57,118.495,118.525,147000000.0
2009-02-13 22:10:00,118.535,118.555,118.535,118.545,70800000.0
2009-02-13 22:11:00,118.555,118.555,118.515,118.535,255200000.0
2009-02-13 22:12:00,118.535,118.535,118.435,118.475,275400000.0
2009-02-13 22:13:00,118.465,118.485,118.455,118.455,151600000.0
2009-02-13 22:14:00,118.455,118.49,118.455,118.49,140800000.0
2009-02-13 22:15:00,118.495,118.495,118.43,118.43,112200000.0
2009-02-13 22:16:00,118.43,118.43,118.395,118.405,121200000.0
2009-02-13 22:17:00,118.405,118.435,118.405,118.425,143400000.0
2009-02-13 22:18:00,118.425,118.435,118.395,118.405,288100000.0
2009-02-13 22:19:00,118.405,118.415,118.36,118.375,195200000.0
2009-02-13 22:20:00,118.375,118.385,118.35,118.375,140000000.0
2009-02-13 22:21:00,118.365,118.415,118.365,118.395,151400000.0
2009-02-13 22:22:00,118.395,118.405,118.385,118.395,131000000.0
2009-02-13 22:23:00,118.395,118.405,118.38,118.395,72800000.0
2009-02-13 22:24:00,118.385,118.415,118.37,118.38,92400000.0
2009-02-13 22:25:00,118.385,118.435,118.385,118.425,190000000.0
2009-02-13 22:26:00,118.425,118.45,118.405,118.45,141800000.0
2009-02-13 22:27:00,118.455,118.465,118.41,118.445,46800000.0
2009-02-13 22:28:00,118.445,118.51,118.445,118.51,68000000.0
2009-02-13 22:29:00,118.5,118.535,118.495,118.495,138400000.0
2009-02-13 22:30:00,118.495,118.515,118.475,118.475,89000000.0
2009-02-13 22:31:00,118.485,118.555,118.485,118.525,177800000.0
2009-02-13 22:32:00,118.53,118.555,118.515,118.555,145600000.0
2009-02-13 22:33:00,118.555,118.575,118.555,118.57,117600000.0
2009-02-13 22:34:00,118.575,118.585,118.535,118.565,260000000.0
2009-02-13 22:35:00,118.565,118.565,118.56,118.56,93600000.0
2009-02-13 22:36:00,118.565,118.585,118.435,118.455,173200000.0
2009-02-13 22:37:00,118.455,118.485,118.41,118.465,130200000.0
2009-02-13 22:38:00,118.465,118.505,118.445,118.475,116800000.0
2009-02-13 22:39:00,118.475,118.495,118.435,118.465,125000000.0
2009-02-13 22:40:00,118.455,118.455,118.395,118.415,152600000.0
2009-02-13 22:41:00,118.415,118.475,118.415,118.475,89400000.0
2009-02-13 22:42:00,118.475,118.515,118.435,118.485,157000000.0
2009-02-13 22:43:00,118.48,118.48,118.445,118.445,249000000.0
2009-02-13 22:44:00,118.445,118.475,118.445,118.455,232400000.0
2009-02-13 22:45:00,118.46,118.46,118.41,118.44,336400000.0
2009-02-13 22:46:00,118.44,118.465,118.44,118.455,118400000.0
2009-02-13 22:47:00,118.455,118.475,118.435,118.475,68000000.0
2009-02-13 22:48:00,118.465,118.465,118.42,118.43,256200000.0
2009-02-13 22:49:00,118.435,118.515,118.425,118.515,99000000.0
2009-02-13 22:50:00,118.515,118.525,118.505,118.525,32000000.0
2009-02-13 22:51:00,118.515,118.515,118.46,118.49,68400000.0
2009-02-13 22:52:00,118.49,118.505,118.49,118.5,31600000.0
2009-02-13 22:53:00,118.505,118.52,118.495,118.505,110600000.0
2009-02-13 22:54:00,118.5,118.53,118.495,118.53,192200000.0
2009-02-13 22:55:00,118.53,118.545,118.53,118.545,10200000.0
2009-02-13 22:56:00,118.52,118.545,118.49,118.525,125600000.0
2009-02-13 22:57:00,118.525,118.525,118.485,118.485,99800000.0
2009-02-13 22:58:00,118.485,118.555,118.485,118.555,133000000.0
2009-02-13 22:59:00,118.555,118.575,118.5,118.5,220800000.0
2009-02-13 23:00:00,118.5,118.52,118.49,118.495,77400000.0
2009-02-13 23:01:00,118.48,118.48,118.47,118.475,103200000.0
2009-02-13 23:02:00,118.475,118.48,118.44,118.44,94400000.0
2009-02-13 23:03:00,118.43,118.465,118.43,118.46,134600000.0
2009-02-13 23:04:00,118.46,118.46,118.42,118.435,137600000.0
2009-02-13 23:05:00,118.44,118.44,118.395,118.395,70200000.0
2009-02-13 23:06:00,118.4,118.435,118.395,118.395,128400000.0
2009-02-13 23:07:00,118.39,118.41,118.345,118.37,184000000.0
2009-02-13 23:08:00,118.355,118.39,118.355,118.385,121800000.0
2009-02-13 23:09:00,118.385,118.435,118.385,118.41,278800000.0
2009-02-13 23:10:00,118.41,118.42,118.38,118.385,224600000.0
2009-02-13 23:11:00,118.385,118.39,118.385,118.385,85600000.0
2009-02-13 23:12:00,118.385,118.395,118.345,118.35,120400000.0
2009-02-13 23:13:00,118.35,118.355,118.3,118.31,231400000.0
2009-02-13 23:14:00,118.31,118.31,118.3,118.3,135600000.0
2009-02-13 23:15:00,118.3,118.33,118.29,118.3,144200000.0
2009-02-13 23:16:00,118.3,118.315,118.285,118.3,131200000.0
2009-02-13 23:17:00,118.3,118.31,118.29,118.31,154000000.0
2009-02-13 23:18:00,118.315,118.32,118.28,118.305,141800000.0
2009-02-13 23:19:00,118.295,118.305,118.295,118.305,46000000.0
2009-02-13 23:20:00,118.305,118.305,118.295,118.3,148400000.0
2009-02-13 23:21:00,118.3,118.3,118.3,118.3,3600000.0
2009-02-13 23:22:00,118.3,118.325,118.295,118.295,216400000.0
2009-02-13 23:23:00,118.3,118.305,118.295,118.305,96400000.0
2009-02-13 23:24:00,118.305,118.335,118.285,118.305,116000000.0
2009-02-13 23:25:00,118.3,118.325,118.285,118.3,62200000.0
2009-02-13 23:26:00,118.3,118.315,118.3,118.315,5600000.0
2009-02-13 23:27:00,118.31,118.315,118.295,118.315,47200000.0
2009-02-13 23:28:00,118.315,118.335,118.315,118.335,10600000.0
2009-02-13 23:29:00,118.31,118.33,118.29,118.32,86600000.0
2009-02-13 23:30:00,118.32,118.33,118.25,118.265,49400000.0
2009-02-13 23:31:00,118.265,118.265,118.235,118.265,22000000.0
2009-02-13 23:32:00,118.275,118.275,118.265,118.265,47200000.0
2009-02-13 23:33:00,118.27,118.31,118.27,118.29,74400000.0
2009-02-13 23:34:00,118.29,118.335,118.29,118.325,50800000.0
2009-02-13 23:35:00,118.325,118.35,118.325,118.345,46600000.0
2009-02-13 23:36:00,118.34,118.4,118.32,118.36,170200000.0
2009-02-13 23:37:00,118.36,118.395,118.345,118.355,229800000.0
2009-02-13 23:38:00,118.37,118.43,118.365,118.41,91800000.0
2009-02-13 23:39:00,118.41,118.515,118.37,118.45,296600000.0
2009-02-13 23:40:00,118.435,118.475,118.39,118.405,282200000.0
2009-02-13 23:41:00,118.405,118.425,118.34,118.405,76400000.0
2009-02-13 23:42:00,118.415,118.44,118.405,118.405,42000000.0
2009-02-13 23:43:00,118.405,118.41,118.395,118.4,44000000.0
2009-02-13 23:44:00,118.39,118.425,118.39,118.395,200000000.0
2009-02-13 23:45:00,118.35,118.44,118.35,118.43,126200000.0
2009-02-13 23:46:00,118.43,118.465,118.415,118.445,243600000.0
2009-02-13 23:47:00,118.44,118.465,118.435,118.465,173600000.0
2009-02-13 23:48:00,118.465,118.48,118.33,118.425,311900000.0
2009-02-13 23:49:00,118.425,118.49,118.255,118.325,369000000.0
2009-02-13 23:50:00,118.34,118.485,118.32,118.34,217600000.0
2009-02-13 23:51:00,118.34,118.36,118.34,118.36,55600000.0
2009-02-13 23:52:00,118.32,118.34,118.28,118.29,44000000.0
2009-02-13 23:53:00,118.29,118.29,118.205,118.21,32000000.0
2009-02-13 23:54:00,118.22,118.26,118.18,118.18,197000000.0
2009-02-13 23:55:00,118.19,118.24,118.165,118.175,92400000.0
2009-02-13 23:56:00,118.2,118.225,118.19,118.225,96800000.0
2009-02-13 23:57:00,118.225,118.225,118.185,118.205,136800000.0
2009-02-13 23:58:00,118.2,118.2,118.175,118.19,52000000.0
2009-02-13 23:59:00,118.175,118.245,118.14,118.245,154400000.0
2009-02-16 00:00:00,117.44,117.47,117.43,117.46,41600000.0
2009-02-16 00:01:00,117.45,117.49,117.45,117.49,41600000.0
2009-02-16 00:02:00,117.215,117.215,117.21,117.215,41600000.0
2009-02-16 00:03:00,117.215,117.225,117.195,117.225,32000000.0
2009-02-16 00:04:00,117.22,117.225,117.205,117.225,57600000.0
2009-02-16 00:05:00,117.23,117.31,117.22,117.28,202400000.0
2009-02-16 00:06:00,117.28,117.33,117.27,117.29,56000000.0
2009-02-16 00:07:00,117.295,117.305,117.295,117.305,9600000.0
2009-02-16 00:08:00,117.305,117.405,117.305,117.405,74400000.0
2009-02-16 00:09:00,117.395,117.53,117.395,117.53,94400000.0
2009-02-16 00:10:00,117.53,117.535,117.495,117.52,52800000.0
2009-02-16 00:11:00,117.535,117.535,117.49,117.5,322400000.0
2009-02-16 00:12:00,117.5,117.66,117.5,117.66,165600000.0
2009-02-16 00:13:00,117.66,117.695,117.63,117.66,76800000.0
2009-02-16 00:14:00,117.66,117.695,117.605,117.69,96800000.0
2009-02-16 00:15:00,117.69,117.71,117.65,117.71,90800000.0
2009-02-16 00:16:00,117.7,117.725,117.61,117.63,52800000.0
2009-02-16 00:17:00,117.65,117.66,117.65,117.655,7200000.0
2009-02-16 00:18:00,117.665,117.675,117.665,117.675,4800000.0
2009-02-16 00:19:00,117.68,117.705,117.63,117.685,80000000.0
2009-02-16 00:20:00,117.68,117.68,117.675,117.675,21600000.0
2009-02-16 00:21:00,117.63,117.72,117.63,117.705,125600000.0
2009-02-16 00:22:00,117.7,117.715,117.695,117.705,16800000.0
2009-02-16 00:23:00,117.68,117.705,117.66,117.66,36800000.0
2009-02-16 00:24:00,117.66,117.705,117.66,117.675,58400000.0
2009-02-16 00:25:00,117.65,117.7,117.65,117.7,165600000.0
2009-02-16 00:26:00,117.685,117.69,117.67,117.69,74400000.0
2009-02-16 00:27:00,117.69,117.69,117.655,117.655,116000000.0
2009-02-16 00:28:00,117.67,117.67,117.625,117.64,134400000.0
2009-02-16 00:29:00,117.64,117.64,117.595,117.61,124000000.0
2009-02-16 00:30:00,117.615,117.615,117.38,117.395,314800000.0
2009-02-16 00:31:00,117.395,117.47,117.275,117.37,274800000.0
2009-02-16 00:32:00,117.365,117.45,117.34,117.385,135200000.0
2009-02-16 00:33:00,117.385,117.415,117.275,117.37,173600000.0
2009-02-16 00:34:00,117.345,117.365,117.31,117.31,228800000.0
2009-02-16 00:35:00,117.31,117.32,117.31,117.31,50400000.0
2009-02-16 00:36:00,117.315,117.315,117.295,117.305,43200000.0
2009-02-16 00:37:00,117.32,117.35,117.32,117.35,27200000.0
2009-02-16 00:38:00,117.35,117.395,117.335,117.345,73600000.0
2009-02-16 00:39:00,117.32,117.38,117.3,117.375,33600000.0
2009-02-16 00:40:00,117.365,117.365,117.315,117.315,84000000.0
2009-02-16 00:41:00,117.32,117.34,117.305,117.335,52800000.0
2009-02-16 00:42:00,117.33,117.345,117.315,117.345,29600000.0
2009-02-16 00:43:00,117.2,117.22,117.19,117.21,3600000.0
2009-02-16 00:44:00,117.33,117.33,117.33,117.33,3600000.0
2009-02-16 00:45:00,117.335,117.475,117.335,117.435,187600000.0
2009-02-16 00:46:00,117.435,117.53,117.435,117.49,76400000.0
2009-02-16 00:47:00,117.49,117.505,117.39,117.405,185600000.0
2009-02-16 00:48:00,117.415,117.455,117.37,117.385,376400001.0
2009-02-16 00:49:00,117.4,117.4,117.355,117.355,64800000.0
2009-02-16 00:50:00,117.36,117.385,117.35,117.385,103200000.0
2009-02-16 00:51:00,117.38,117.385,117.37,117.385,39200000.0
2009-02-16 00:52:00,117.38,117.395,117.36,117.36,65200000.0
2009-02-16 00:53:00,117.375,117.385,117.37,117.375,16800000.0
2009-02-16 00:54:00,117.375,117.375,117.355,117.355,98000000.0
2009-02-16 00:55:00,117.37,117.415,117.36,117.38,98400000.0
2009-02-16 00:56:00,117.395,117.395,117.35,117.35,89600000.0
2009-02-16 00:57:00,117.35,117.385,117.35,117.385,59600000.0
2009-02-16 00:58:00,117.4,117.4,117.33,117.39,63400000.0
2009-02-16 00:59:00,117.405,117.405,117.38,117.395,30000000.0
2009-02-16 01:00:00,117.395,117.48,117.395,117.465,238400001.0
2009-02-16 01:01:00,117.46,117.49,117.445,117.49,305800000.0
2009-02-16 01:02:00,117.49,117.49,117.4,117.445,462800000.0
2009-02-16 01:03:00,117.445,117.45,117.42,117.43,75600000.0
2009-02-16 01:04:00,117.425,117.425,117.325,117.355,285200000.0
2009-02-16 01:05:00,117.35,117.385,117.295,117.295,205200000.0
2009-02-16 01:06:00,117.295,117.295,117.195,117.215,173400000.0
2009-02-16 01:07:00,117.225,117.23,117.185,117.2,239999999.0
2009-02-16 01:08:00,117.185,117.185,117.095,117.105,372800001.0
2009-02-16 01:09:00,117.115,117.115,117.06,117.095,145200000.0
2009-02-16 01:10:00,117.09,117.09,117.035,117.035,221200000.0
2009-02-16 01:11:00,117.045,117.045,117.0,117.015,116000000.0
2009-02-16 01:12:00,117.015,117.095,116.995,117.0,510800000.0
2009-02-16 01:13:00,117.0,117.005,116.945,116.965,474000000.0
2009-02-16 01:14:00,116.965,116.98,116.965,116.97,193600000.0
2009-02-16 01:15:00,116.965,116.985,116.955,116.98,198000000.0
2009-02-16 01:16:00,116.98,116.99,116.905,116.935,210400000.0
2009-02-16 01:17:00,116.935,116.985,116.935,116.965,409200000.0
2009-02-16 01:18:00,116.965,116.965,116.895,116.92,558800001.0
2009-02-16 01:19:00,116.925,116.925,116.915,116.92,246000000.0
2009-02-16 01:20:00,116.925,116.95,116.915,116.95,63600000.0
2009-02-16 01:21:00,116.95,116.95,116.935,116.95,60400000.0
2009-02-16 01:22:00,116.95,116.955,116.95,116.955,143600000.0
2009-02-16 01:23:00,116.955,117.04,116.955,117.025,370799999.0
2009-02-16 01:24:00,117.02,117.02,116.95,116.955,278000000.0
2009-02-16 01:25:00,116.96,116.99,116.955,116.98,242000000.0
2009-02-16 01:26:00,116.995,117.015,116.975,116.995,367399999.0
2009-02-16 01:27:00,116.995,117.035,116.995,117.035,115600000.0
2009-02-16 01:28:00,117.035,117.06,117.025,117.055,259600000.0
2009-02-16 01:29:00,117.055,117.07,117.055,117.065,136800000.0
2009-02-16 01:30:00,117.06,117.1,117.06,117.095,196400000.0
2009-02-16 01:31:00,117.105,117.12,117.095,117.095,237200000.0
2009-02-16 01:32:00,117.095,117.145,117.09,117.11,308400000.0
2009-02-16 01:33:00,117.11,117.135,117.11,117.12,308400000.0
2009-02-16 01:34:00,117.12,117.235,117.12,117.235,432000000.0
2009-02-16 01:35:00,117.235,117.325,117.22,117.305,475100000.0
2009-02-16 01:36:00,117.31,117.325,117.28,117.32,420000000.0
2009-02-16 01:37:00,117.32,117.32,117.265,117.28,428000001.0
2009-02-16 01:38:00,117.28,117.28,117.26,117.26,257600000.0
2009-02-16 01:39:00,117.26,117.26,117.165,117.165,355600000.0
2009-02-16 01:40:00,117.165,117.19,117.14,117.15,327600000.0
2009-02-16 01:41:00,117.15,117.19,117.15,117.19,230000000.0
2009-02-16 01:42:00,117.185,117.205,117.18,117.19,155600000.0
2009-02-16 01:43:00,117.19,117.215,117.19,117.205,200400000.0
2009-02-16 01:44:00,117.21,117.225,117.21,117.215,251600000.0
2009-02-16 01:45:00,117.22,117.305,117.22,117.305,315600000.0
2009-02-16 01:46:00,117.305,117.37,117.305,117.35,235000000.0
2009-02-16 01:47:00,117.355,117.365,117.35,117.355,191600000.0
2009-02-16 01:48:00,117.37,117.38,117.355,117.37,136000000.0
2009-02-16 01:49:00,117.365,117.38,117.34,117.34,172800000.0
2009-02-16 01:50:00,117.34,117.37,117.27,117.27,379600000.0
2009-02-16 01:51:00,117.265,117.265,117.105,117.15,613400001.0
2009-02-16 01:52:00,117.14,117.15,117.0,117.02,947100001.0
2009-02-16 01:53:00,117.02,117.1,117.02,117.035,669600000.0
2009-02-16 01:54:00,117.035,117.07,117.035,117.06,240000000.0
2009-02-16 01:55:00,117.05,117.07,117.045,117.055,230000000.0
2009-02-16 01:56:00,117.065,117.155,117.03,117.085,388800000.0
2009-02-16 01:57:00,117.085,117.115,117.06,117.09,346000000.0
2009-02-16 01:58:00,117.09,117.105,117.03,117.06,531200000.0
2009-02-16 01:59:00,117.06,117.085,117.0,117.015,294400000.0
2009-02-16 02:00:00,117.015,117.06,116.98,116.98,322600000.0
2009-02-16 02:01:00,116.98,117.0,116.97,116.97,346400000.0
2009-02-16 02:02:00,116.97,117.11,116.965,117.04,555800000.0
2009-02-16 02:03:00,117.035,117.16,117.035,117.12,444800000.0
2009-02-16 02:04:00,117.12,117.16,117.06,117.135,475200000.0
2009-02-16 02:05:00,117.13,117.13,117.095,117.1,288400000.0
2009-02-16 02:06:00,117.1,117.11,117.005,117.005,178800000.0
2009-02-16 02:07:00,117.01,117.01,116.895,116.895,205199999.0
2009-02-16 02:08:00,116.905,116.91,116.845,116.855,541400000.0
2009-02-16 02:09:00,116.855,116.92,116.85,116.92,226800000.0
2009-02-16 02:10:00,116.92,116.965,116.91,116.965,136000000.0
2009-02-16 02:11:00,116.97,117.04,116.97,116.985,349600000.0
2009-02-16 02:12:00,116.985,116.985,116.955,116.955,227600000.0
2009-02-16 02:13:00,116.955,116.975,116.955,116.965,245600000.0
2009-02-16 02:14:00,116.965,116.99,116.955,116.99,153600000.0
2009-02-16 02:15:00,116.995,117.015,116.995,117.01,305000000.0
2009-02-16 02:16:00,117.01,117.095,117.01,117.095,166400000.0
2009-02-16 02:17:00,117.1,117.115,117.09,117.1,136400000.0
2009-02-16 02:18:00,117.115,117.215,117.115,117.205,461800000.0
2009-02-16 02:19:00,117.205,117.325,117.2,117.275,376600000.0
2009-02-16 02:20:00,117.285,117.43,117.285,117.4,471000001.0
2009-02-16 02:21:00,117.41,117.46,117.405,117.45,383200000.0
2009-02-16 02:22:00,117.445,117.445,117.355,117.355,506200000.0
2009-02-16 02:23:00,117.355,117.375,117.345,117.35,144400000.0
2009-02-16 02:24:00,117.345,117.355,117.305,117.305,217600000.0
2009-02-16 02:25:00,117.295,117.315,117.26,117.26,148200000.0
2009-02-16 02:26:00,117.265,117.265,117.205,117.205,132000000.0
2009-02-16 02:27:00,117.22,117.225,117.1,117.12,621200002.0
2009-02-16 02:28:00,117.12,117.13,117.095,117.1,349999999.0
2009-02-16 02:29:00,117.1,117.12,117.1,117.1,77000000.0
2009-02-16 02:30:00,117.1,117.105,117.095,117.095,148000000.0
2009-02-16 02:31:00,117.095,117.095,117.05,117.055,117400000.0
2009-02-16 02:32:00,117.055,117.085,117.055,117.065,131200000.0
2009-02-16 02:33:00,117.06,117.125,117.055,117.125,491200001.0
2009-02-16 02:34:00,117.12,117.14,117.115,117.14,185800000.0
2009-02-16 02:35:00,117.145,117.15,117.12,117.145,205399999.0
2009-02-16 02:36:00,117.145,117.195,117.11,117.195,218400000.0
2009-02-16 02:37:00,117.185,117.25,117.18,117.25,327800000.0
2009-02-16 02:38:00,117.235,117.325,117.22,117.31,348800001.0
2009-02-16 02:39:00,117.31,117.315,117.24,117.26,207200000.0
2009-02-16 02:40:00,117.26,117.275,117.26,117.265,142399999.0
2009-02-16 02:41:00,117.265,117.28,117.25,117.275,272000000.0
2009-02-16 02:42:00,117.28,117.3,117.25,117.25,345400000.0
2009-02-16 02:43:00,117.25,117.25,117.155,117.2,502799999.0
2009-02-16 02:44:00,117.2,117.2,117.135,117.16,257400000.0
2009-02-16 02:45:00,117.165,117.215,117.165,117.205,358000000.0
2009-02-16 02:46:00,117.2,117.21,117.13,117.16,249200000.0
2009-02-16 02:47:00,117.165,117.165,117.14,117.165,106800000.0
2009-02-16 02:48:00,117.17,117.195,117.16,117.19,135000000.0
2009-02-16 02:49:00,117.185,117.2,117.155,117.185,138400000.0
2009-02-16 02:50:00,117.185,117.2,117.185,117.2,68400000.0
2009-02-16 02:51:00,117.195,117.2,117.17,117.2,156000000.0
2009-02-16 02:52:00,117.175,117.18,117.15,117.15,278800000.0
2009-02-16 02:53:00,117.15,117.165,117.14,117.14,268000000.0
2009-02-16 02:54:00,117.145,117.15,117.04,117.105,459400000.0
2009-02-16 02:55:00,117.105,117.105,117.035,117.04,369200000.0
2009-02-16 02:56:00,117.04,117.055,117.015,117.04,218800000.0
2009-02-16 02:57:00,117.03,117.03,116.875,116.88,378600001.0
2009-02-16 02:58:00,116.88,116.94,116.865,116.92,220600000.0
2009-02-16 02:59:00,116.92,117.015,116.92,117.015,181000000.0
2009-02-16 03:00:00,117.015,117.015,116.96,116.965,205200000.0
2009-02-16 03:01:00,116.96,117.015,116.96,117.015,309400000.0
2009-02-16 03:02:00,117.02,117.1,117.02,117.03,471200000.0
2009-02-16 03:03:00,117.03,117.03,116.975,116.995,393600000.0
2009-02-16 03:04:00,117.0,117.015,116.965,116.99,257600000.0
2009-02-16 03:05:00,116.98,117.04,116.98,117.04,174000000.0
2009-02-16 03:06:00,117.04,117.1,117.04,117.09,261200000.0
2009-02-16 03:07:00,117.09,117.15,117.09,117.15,320000000.0
2009-02-16 03:08:00,117.15,117.155,117.105,117.11,158600000.0
2009-02-16 03:09:00,117.11,117.11,117.085,117.09,205600000.0
2009-02-16 03:10:00,117.09,117.135,117.09,117.135,178000000.0
2009-02-16 03:11:00,117.13,117.145,117.11,117.135,128400000.0
2009-02-16 03:12:00,117.135,117.18,117.135,117.16,135600000.0
2009-02-16 03:13:00,117.165,117.17,117.155,117.155,56400000.0
2009-02-16 03:14:00,117.15,117.17,117.15,117.16,172000000.0
2009-02-16 03:15:00,117.16,117.22,117.16,117.19,207600000.0
2009-02-16 03:16:00,117.2,117.235,117.19,117.215,132400000.0
2009-02-16 03:17:00,117.215,117.23,117.215,117.23,60200000.0
2009-02-16 03:18:00,117.235,117.24,117.21,117.22,66000000.0
2009-02-16 03:19:00,117.225,117.265,117.225,117.24,243200000.0
2009-02-16 03:20:00,117.255,117.32,117.225,117.32,499600000.0
2009-02-16 03:21:00,117.32,117.335,117.295,117.325,153600000.0
2009-02-16 03:22:00,117.31,117.335,117.31,117.325,73600000.0
2009-02-16 03:23:00,117.32,117.32,117.29,117.31,235400000.0
2009-02-16 03:24:00,117.31,117.33,117.31,117.33,111200000.0
2009-02-16 03:25:00,117.32,117.335,117.32,117.325,37200000.0
2009-02-16 03:26:00,117.325,117.345,117.325,117.33,98400000.0
2009-02-16 03:27:00,117.325,117.335,117.325,117.325,100400000.0
2009-02-16 03:28:00,117.33,117.345,117.31,117.31,188400001.0
2009-02-16 03:29:00,117.31,117.32,117.305,117.31,141800000.0
2009-02-16 03:30:00,117.31,117.32,117.27,117.27,164800000.0
2009-02-16 03:31:00,117.265,117.27,117.165,117.19,378200001.0
2009-02-16 03:32:00,117.2,117.2,117.17,117.2,324000001.0
2009-02-16 03:33:00,117.2,117.2,117.185,117.19,108800000.0
2009-02-16 03:34:00,117.205,117.205,117.18,117.185,39600000.0
2009-02-16 03:35:00,117.19,117.195,117.185,117.185,41200000.0
2009-02-16 03:36:00,117.185,117.195,117.185,117.185,58400000.0
2009-02-16 03:37:00,117.185,117.195,117.18,117.18,290000000.0
2009-02-16 03:38:00,117.18,117.2,117.18,117.185,91600000.0
2009-02-16 03:39:00,117.185,117.205,117.185,117.2,145600000.0
2009-02-16 03:40:00,117.2,117.26,117.2,117.26,310800000.0
2009-02-16 03:41:00,117.26,117.31,117.255,117.3,289600000.0
2009-02-16 03:42:00,117.305,117.315,117.265,117.275,388800000.0
2009-02-16 03:43:00,117.28,117.305,117.265,117.305,197200001.0
2009-02-16 03:44:00,117.3,117.35,117.3,117.35,348200000.0
2009-02-16 03:45:00,117.35,117.36,117.345,117.345,142800000.0
2009-02-16 03:46:00,117.345,117.345,117.28,117.31,593399998.0
2009-02-16 03:47:00,117.31,117.325,117.31,117.32,293600000.0
2009-02-16 03:48:00,117.335,117.365,117.335,117.365,185199999.0
2009-02-16 03:49:00,117.365,117.365,117.345,117.345,183800003.0
2009-02-16 03:50:00,117.345,117.35,117.345,117.345,79600000.0
2009-02-16 03:51:00,117.35,117.355,117.34,117.34,91600000.0
2009-02-16 03:52:00,117.34,117.37,117.34,117.36,149200000.0
2009-02-16 03:53:00,117.355,117.355,117.315,117.315,210400000.0
2009-02-16 03:54:00,117.31,117.315,117.25,117.26,251200000.0
2009-02-16 03:55:00,117.27,117.275,117.185,117.185,427400002.0
2009-02-16 03:56:00,117.185,117.21,117.155,117.2,282000000.0
2009-02-16 03:57:00,117.205,117.215,117.19,117.2,169400000.0
2009-02-16 03:58:00,117.2,117.205,117.175,117.195,127600000.0
2009-02-16 03:59:00,117.185,117.195,117.175,117.175,161800000.0
2009-02-16 04:00:00,117.185,117.215,117.175,117.185,319200001.0
2009-02-16 04:01:00,117.185,117.205,117.15,117.15,501200001.0
2009-02-16 04:02:00,117.15,117.15,117.115,117.12,516400001.0
2009-02-16 04:03:00,117.12,117.12,117.085,117.095,252199999.0
2009-02-16 04:04:00,117.095,117.095,117.03,117.03,682400000.0
2009-02-16 04:05:00,117.03,117.03,116.945,116.945,679599999.0
2009-02-16 04:06:00,116.96,116.995,116.945,116.98,334999998.0
2009-02-16 04:07:00,116.99,117.0,116.97,116.995,379599999.0
2009-02-16 04:08:00,117.0,117.02,116.965,116.97,363200000.0
2009-02-16 04:09:00,116.97,116.99,116.97,116.985,198000000.0
2009-02-16 04:10:00,116.99,117.04,116.99,117.04,152600000.0
2009-02-16 04:11:00,117.04,117.05,117.03,117.05,132400000.0
2009-02-16 04:12:00,117.045,117.06,117.04,117.045,162200000.0
2009-02-16 04:13:00,117.045,117.045,117.03,117.035,250200000.0
2009-02-16 04:14:00,117.03,117.055,117.03,117.04,223400000.0
2009-02-16 04:15:00,117.04,117.05,117.015,117.015,488399999.0
2009-02-16 04:16:00,117.015,117.035,116.985,117.005,788399996.0
2009-02-16 04:17:00,117.005,117.01,116.965,116.985,423200000.0
2009-02-16 04:18:00,116.99,117.0,116.965,116.98,181200000.0
2009-02-16 04:19:00,116.985,116.995,116.98,116.99,34000000.0
2009-02-16 04:20:00,116.99,116.99,116.95,116.96,235600001.0
2009-02-16 04:21:00,116.955,116.97,116.89,116.905,612800000.0
2009-02-16 04:22:00,116.905,116.91,116.845,116.87,353600000.0
2009-02-16 04:23:00,116.865,116.87,116.85,116.87,173400000.0
2009-02-16 04:24:00,116.87,116.89,116.87,116.87,277200001.0
2009-02-16 04:25:00,116.87,116.885,116.87,116.875,99600000.0
2009-02-16 04:26:00,116.875,116.885,116.87,116.87,153600000.0
2009-02-16 04:27:00,116.87,116.905,116.845,116.885,684199999.0
2009-02-16 04:28:00,116.89,116.98,116.89,116.965,228800000.0
2009-02-16 04:29:00,116.965,116.975,116.94,116.95,142800000.0
2009-02-16 04:30:00,116.95,116.975,116.95,116.975,128400000.0
2009-02-16 04:31:00,116.97,117.005,116.965,117.005,54000000.0
2009-02-16 04:32:00,116.995,117.01,116.99,117.0,158600000.0
2009-02-16 04:33:00,116.985,117.0,116.985,116.985,192000002.0
2009-02-16 04:34:00,116.99,117.01,116.985,117.01,74000001.0
2009-02-16 04:35:00,117.0,117.02,116.985,116.985,222000000.0
2009-02-16 04:36:00,116.99,116.995,116.965,116.97,215599995.0
2009-02-16 04:37:00,116.965,116.98,116.965,116.98,30599999.0
2009-02-16 04:38:00,116.98,117.01,116.98,116.985,419600000.0
2009-02-16 04:39:00,116.99,117.0,116.985,116.985,183799998.0
2009-02-16 04:40:00,116.985,117.035,116.985,117.035,242200000.0
2009-02-16 04:41:00,117.03,117.035,117.02,117.03,199600000.0
2009-02-16 04:42:00,117.03,117.03,117.015,117.02,233800000.0
2009-02-16 04:43:00,117.02,117.025,117.015,117.015,89000000.0
2009-02-16 04:44:00,117.015,117.015,117.01,117.01,39600000.0
2009-02-16 04:45:00,117.01,117.035,117.01,117.03,235200000.0
2009-02-16 04:46:00,117.03,117.03,117.015,117.015,72400000.0
2009-02-16 04:47:00,117.015,117.02,117.015,117.02,105600000.0
2009-02-16 04:48:00,117.02,117.03,117.02,117.03,74400000.0
2009-02-16 04:49:00,117.03,117.03,117.0,117.01,223200001.0
2009-02-16 04:50:00,117.0,117.0,116.965,116.965,219599999.0
2009-02-16 04:51:00,116.975,116.98,116.965,116.965,133199999.0
2009-02-16 04:52:00,116.965,116.985,116.95,116.985,119400000.0
2009-02-16 04:53:00,116.985,116.985,116.98,116.98,26000000.0
2009-02-16 04:54:00,116.98,116.98,116.965,116.965,151399997.0
2009-02-16 04:55:00,116.97,116.97,116.955,116.955,80400000.0
2009-02-16 04:56:00,116.95,116.95,116.93,116.95,103200000.0
2009-02-16 04:57:00,116.95,116.95,116.935,116.935,128400000.0
2009-02-16 04:58:00,116.935,116.94,116.93,116.94,87000000.0
2009-02-16 04:59:00,116.93,116.935,116.93,116.935,37400000.0
2009-02-16 05:00:00,116.935,116.98,116.935,116.965,243200000.0
2009-02-16 05:01:00,116.965,116.965,116.95,116.95,36000000.0
2009-02-16 05:02:00,116.935,116.94,116.935,116.935,100800000.0
2009-02-16 05:03:00,116.935,116.935,116.935,116.935,23200000.0
2009-02-16 05:04:00,116.935,116.965,116.935,116.965,218800000.0
2009-02-16 05:05:00,116.96,116.965,116.955,116.955,66400000.0
2009-02-16 05:06:00,116.955,116.96,116.94,116.94,152800000.0
2009-02-16 05:07:00,116.94,116.96,116.94,116.955,149600000.0
2009-02-16 05:08:00,116.955,116.975,116.955,116.96,196400000.0
2009-02-16 05:09:00,116.96,116.96,116.945,116.95,347599998.0
2009-02-16 05:10:00,116.955,116.985,116.95,116.985,130000000.0
2009-02-16 05:11:00,116.98,117.01,116.98,117.01,168400000.0
2009-02-16 05:12:00,117.025,117.04,117.015,117.04,123200000.0
2009-02-16 05:13:00,117.035,117.065,117.03,117.055,107200000.0
2009-02-16 05:14:00,117.06,117.08,117.06,117.06,53600000.0
2009-02-16 05:15:00,117.06,117.07,117.04,117.05,91800000.0
2009-02-16 05:16:00,117.05,117.05,116.99,117.01,209400000.0
2009-02-16 05:17:00,117.01,117.03,117.01,117.03,43200000.0
2009-02-16 05:18:00,117.025,117.025,117.015,117.015,13600000.0
2009-02-16 05:19:00,117.015,117.015,117.01,117.01,21800000.0
2009-02-16 05:20:00,117.005,117.005,116.98,117.0,106400000.0
2009-02-16 05:21:00,117.0,117.0,117.0,117.0,14400000.0
2009-02-16 05:22:00,117.0,117.0,116.985,116.985,39200000.0
2009-02-16 05:23:00,116.98,116.98,116.98,116.98,9600000.0
2009-02-16 05:24:00,116.98,116.98,116.955,116.965,110800000.0
2009-02-16 05:25:00,116.955,116.965,116.955,116.965,82000000.0
2009-02-16 05:26:00,116.965,116.99,116.965,116.985,161199999.0
2009-02-16 05:27:00,116.985,116.985,116.985,116.985,22000000.0
2009-02-16 05:28:00,116.985,116.995,116.985,116.99,56400000.0
2009-02-16 05:29:00,116.98,117.01,116.98,117.0,102400000.0
2009-02-16 05:30:00,116.985,116.985,116.97,116.985,102400000.0
2009-02-16 05:31:00,116.98,116.98,116.98,116.98,8400000.0
2009-02-16 05:32:00,116.98,116.98,116.96,116.97,82000000.0
2009-02-16 05:33:00,116.97,116.97,116.965,116.965,76600000.0
2009-02-16 05:34:00,116.965,116.98,116.965,116.975,55800000.0
2009-02-16 05:35:00,116.975,116.975,116.975,116.975,34200000.0
2009-02-16 05:36:00,116.975,117.03,116.975,117.03,328400000.0
2009-02-16 05:37:00,117.035,117.075,117.025,117.07,320400000.0
2009-02-16 05:38:00,117.065,117.095,117.06,117.075,407200002.0
2009-02-16 05:39:00,117.075,117.08,117.065,117.065,161200001.0
2009-02-16 05:40:00,117.06,117.08,117.055,117.055,239000000.0
2009-02-16 05:41:00,117.055,117.055,117.025,117.025,334600000.0
2009-02-16 05:42:00,117.025,117.065,117.02,117.055,336599998.0
2009-02-16 05:43:00,117.06,117.06,117.04,117.04,66000000.0
2009-02-16 05:44:00,117.04,117.045,117.02,117.02,197199999.0
2009-02-16 05:45:00,116.89,116.9,116.88,116.89,234800000.0
2009-02-16 05:46:00,117.02,117.02,117.015,117.015,234800000.0
2009-02-16 05:47:00,117.015,117.065,117.015,117.055,159000000.0
2009-02-16 05:48:00,117.06,117.075,117.06,117.065,258400000.0
2009-02-16 05:49:00,117.075,117.085,117.075,117.085,104800000.0
2009-02-16 05:50:00,117.09,117.09,117.075,117.085,177000000.0
2009-02-16 05:51:00,117.085,117.105,117.085,117.085,136800000.0
2009-02-16 05:52:00,117.085,117.085,117.075,117.075,46200000.0
2009-02-16 05:53:00,117.075,117.08,117.075,117.075,73600000.0
2009-02-16 05:54:00,117.075,117.075,117.06,117.065,99600000.0
2009-02-16 05:55:00,117.07,117.09,117.07,117.085,79200000.0
2009-02-16 05:56:00,117.08,117.08,117.065,117.075,83400000.0
2009-02-16 05:57:00,117.075,117.08,117.065,117.075,131600000.0
2009-02-16 05:58:00,117.07,117.07,117.065,117.065,53800000.0
2009-02-16 05:59:00,117.06,117.065,117.055,117.06,48600000.0
2009-02-16 06:00:00,117.065,117.075,117.065,117.075,4000000.0
2009-02-16 06:01:00,117.085,117.09,117.075,117.075,38600000.0
2009-02-16 06:02:00,117.075,117.085,117.075,117.075,19400000.0
2009-02-16 06:03:00,117.075,117.075,117.045,117.045,112000000.0
2009-02-16 06:04:00,117.045,117.045,117.045,117.045,8800000.0
2009-02-16 06:05:00,117.045,117.045,117.04,117.04,35000000.0
2009-02-16 06:06:00,117.045,117.08,117.045,117.08,141200000.0
2009-02-16 06:07:00,117.085,117.085,117.085,117.085,3600000.0
2009-02-16 06:08:00,117.085,117.085,117.065,117.065,104400001.0
2009-02-16 06:09:00,117.065,117.07,117.06,117.065,52800000.0
2009-02-16 06:10:00,117.06,117.06,117.03,117.035,55400000.0
2009-02-16 06:11:00,117.035,117.055,117.035,117.035,96200000.0
2009-02-16 06:12:00,117.035,117.07,117.035,117.07,200800000.0
2009-02-16 06:13:00,117.075,117.075,117.075,117.075,16800000.0
2009-02-16 06:14:00,117.07,117.07,117.06,117.065,53200000.0
2009-02-16 06:15:00,117.065,117.065,117.05,117.05,38400000.0
2009-02-16 06:16:00,117.05,117.05,117.02,117.035,97400000.0
2009-02-16 06:17:00,117.03,117.04,117.015,117.04,304800000.0
2009-02-16 06:18:00,117.04,117.04,117.02,117.03,299600000.0
2009-02-16 06:19:00,117.04,117.045,117.03,117.04,104400000.0
2009-02-16 06:20:00,117.04,117.05,117.035,117.035,194800000.0
2009-02-16 06:21:00,117.035,117.035,117.01,117.01,283200000.0
2009-02-16 06:22:00,117.01,117.025,116.955,116.98,532200000.0
2009-02-16 06:23:00,116.98,117.0,116.975,117.0,148400000.0
2009-02-16 06:24:00,117.0,117.04,116.98,117.04,308000001.0
2009-02-16 06:25:00,117.03,117.05,117.02,117.03,400800000.0
2009-02-16 06:26:00,117.035,117.035,117.015,117.02,244400000.0
2009-02-16 06:27:00,117.03,117.03,117.02,117.02,33200000.0
2009-02-16 06:28:00,117.02,117.025,116.995,117.0,232799999.0
2009-02-16 06:29:00,116.995,117.01,116.985,117.005,87200000.0
2009-02-16 06:30:00,117.005,117.03,117.005,117.02,102600000.0
2009-02-16 06:31:00,117.02,117.045,117.015,117.025,118000000.0
2009-02-16 06:32:00,117.025,117.025,116.91,116.94,485399998.0
2009-02-16 06:33:00,116.925,116.945,116.84,116.87,670400000.0
2009-02-16 06:34:00,116.865,116.875,116.845,116.865,450400000.0
2009-02-16 06:35:00,116.875,116.905,116.875,116.905,395200000.0
2009-02-16 06:36:00,116.905,116.935,116.895,116.935,365200000.0
2009-02-16 06:37:00,116.935,116.935,116.875,116.895,416800000.0
2009-02-16 06:38:00,116.895,116.905,116.89,116.905,221200000.0
2009-02-16 06:39:00,116.905,116.905,116.89,116.89,94600000.0
2009-02-16 06:40:00,116.89,116.9,116.89,116.895,294400000.0
2009-02-16 06:41:00,116.895,116.935,116.895,116.92,400000000.0
2009-02-16 06:42:00,116.93,116.94,116.92,116.92,377200000.0
2009-02-16 06:43:00,116.92,116.94,116.915,116.935,79200000.0
2009-02-16 06:44:00,116.93,116.93,116.905,116.915,118800000.0
2009-02-16 06:45:00,116.91,116.91,116.89,116.9,86800000.0
2009-02-16 06:46:00,116.885,116.885,116.865,116.87,344400000.0
2009-02-16 06:47:00,116.87,116.87,116.845,116.86,206400000.0
2009-02-16 06:48:00,116.865,116.875,116.845,116.85,342400000.0
2009-02-16 06:49:00,116.85,116.885,116.85,116.885,559600000.0
2009-02-16 06:50:00,116.885,116.905,116.855,116.87,494200000.0
2009-02-16 06:51:00,116.88,116.905,116.875,116.895,311600002.0
2009-02-16 06:52:00,116.895,116.915,116.895,116.895,131000000.0
2009-02-16 06:53:00,116.895,116.91,116.89,116.89,73000000.0
2009-02-16 06:54:00,116.89,116.9,116.89,116.895,158400000.0
2009-02-16 06:55:00,116.9,116.9,116.89,116.895,131600000.0
2009-02-16 06:56:00,116.9,116.9,116.87,116.89,402200001.0
2009-02-16 06:57:00,116.895,116.915,116.895,116.9,368800000.0
2009-02-16 06:58:00,116.9,116.965,116.9,116.95,328400000.0
2009-02-16 06:59:00,116.955,117.01,116.955,117.01,412400000.0
2009-02-16 07:00:00,117.01,117.01,116.955,116.96,501600001.0
2009-02-16 07:01:00,116.95,116.95,116.92,116.94,405400000.0
2009-02-16 07:02:00,116.945,116.96,116.925,116.925,186000000.0
2009-02-16 07:03:00,116.93,116.945,116.91,116.92,159800000.0
2009-02-16 07:04:00,116.92,116.92,116.9,116.9,350400000.0
2009-02-16 07:05:00,116.9,117.02,116.9,116.985,825000001.0
2009-02-16 07:06:00,116.99,117.02,116.985,117.015,358599999.0
2009-02-16 07:07:00,117.015,117.015,116.985,117.0,282800000.0
2009-02-16 07:08:00,117.0,117.055,117.0,117.01,447200000.0
2009-02-16 07:09:00,117.005,117.015,116.94,116.94,325600001.0
2009-02-16 07:10:00,116.95,116.98,116.95,116.965,259799999.0
2009-02-16 07:11:00,116.965,116.985,116.965,116.985,73200000.0
2009-02-16 07:12:00,116.985,116.985,116.98,116.98,15600000.0
2009-02-16 07:13:00,116.98,116.985,116.965,116.965,155200000.0
2009-02-16 07:14:00,116.965,116.98,116.945,116.945,186400000.0
2009-02-16 07:15:00,116.95,116.95,116.91,116.925,322400000.0
2009-02-16 07:16:00,116.93,116.935,116.92,116.93,199200000.0
2009-02-16 07:17:00,116.93,116.93,116.9,116.905,250800000.0
2009-02-16 07:18:00,116.905,116.92,116.885,116.9,265200003.0
2009-02-16 07:19:00,116.895,116.92,116.875,116.89,378000001.0
2009-02-16 07:20:00,116.89,116.905,116.885,116.89,170400000.0
2009-02-16 07:21:00,116.89,116.9,116.89,116.89,118800000.0
2009-02-16 07:22:00,116.895,116.905,116.895,116.905,104800000.0
2009-02-16 07:23:00,116.905,116.965,116.905,116.95,528000004.0
2009-02-16 07:24:00,116.955,116.965,116.93,116.94,297200000.0
2009-02-16 07:25:00,116.95,116.95,116.945,116.95,82800000.0
2009-02-16 07:26:00,116.95,117.0,116.95,117.0,98000000.0
2009-02-16 07:27:00,117.0,117.095,116.99,117.095,562000000.0
2009-02-16 07:28:00,117.095,117.1,117.055,117.07,494000000.0
2009-02-16 07:29:00,117.07,117.105,117.065,117.105,358400000.0
2009-02-16 07:30:00,117.105,117.115,117.09,117.095,218000000.0
2009-02-16 07:31:00,117.095,117.2,117.095,117.12,409200000.0
2009-02-16 07:32:00,117.11,117.12,117.1,117.1,203600000.0
2009-02-16 07:33:00,117.1,117.115,117.1,117.1,229600000.0
2009-02-16 07:34:00,117.09,117.095,117.07,117.075,164000000.0
2009-02-16 07:35:00,117.075,117.075,117.07,117.075,60400000.0
2009-02-16 07:36:00,117.07,117.075,117.035,117.045,171200000.0
2009-02-16 07:37:00,117.045,117.045,116.985,117.015,423600001.0
2009-02-16 07:38:00,117.015,117.04,117.0,117.04,300800000.0
2009-02-16 07:39:00,117.035,117.065,117.035,117.055,258800001.0
2009-02-16 07:40:00,117.055,117.085,117.04,117.07,289600000.0
2009-02-16 07:41:00,117.07,117.07,117.01,117.045,287600000.0
2009-02-16 07:42:00,117.045,117.06,117.04,117.045,281000000.0
2009-02-16 07:43:00,117.045,117.045,117.04,117.04,65600000.0
2009-02-16 07:44:00,117.05,117.075,117.04,117.06,213800000.0
2009-02-16 07:45:00,117.06,117.09,117.05,117.08,250400001.0
2009-02-16 07:46:00,117.09,117.09,117.075,117.08,170800000.0
2009-02-16 07:47:00,117.08,117.08,117.07,117.08,105200000.0
2009-02-16 07:48:00,117.07,117.075,117.065,117.065,100800000.0
2009-02-16 07:49:00,117.065,117.095,117.065,117.065,319600000.0
2009-02-16 07:50:00,117.065,117.09,117.055,117.065,103400000.0
2009-02-16 07:51:00,117.065,117.075,117.03,117.04,176800000.0
2009-02-16 07:52:00,117.03,117.03,117.01,117.015,254400000.0
2009-02-16 07:53:00,117.015,117.015,116.965,116.965,246800000.0
2009-02-16 07:54:00,116.97,116.995,116.955,116.96,253200000.0
2009-02-16 07:55:00,116.955,116.96,116.89,116.935,495200001.0
2009-02-16 07:56:00,116.935,116.985,116.925,116.965,274000000.0
2009-02-16 07:57:00,116.96,116.98,116.93,116.955,807399999.0
2009-02-16 07:58:00,116.955,116.985,116.95,116.97,266000000.0
2009-02-16 07:59:00,116.985,117.025,116.975,117.01,357200000.0
2009-02-16 08:00:00,117.01,117.04,117.005,117.025,402400002.0
2009-02-16 08:01:00,117.025,117.065,117.005,117.04,432600001.0
2009-02-16 08:02:00,117.05,117.08,117.04,117.07,346800000.0
2009-02-16 08:03:00,117.06,117.06,116.995,117.0,357200000.0
2009-02-16 08:04:00,117.0,117.0,116.885,116.885,661200004.0
2009-02-16 08:05:00,116.885,116.925,116.88,116.92,170000000.0
2009-02-16 08:06:00,116.92,116.93,116.91,116.93,165600000.0
2009-02-16 08:07:00,116.92,116.93,116.875,116.89,402800000.0
2009-02-16 08:08:00,116.89,116.93,116.89,116.93,224600000.0
2009-02-16 08:09:00,116.92,116.935,116.915,116.915,272200000.0
2009-02-16 08:10:00,116.915,116.935,116.915,116.935,102600000.0
2009-02-16 08:11:00,116.935,116.935,116.92,116.93,108600000.0
2009-02-16 08:12:00,116.925,116.955,116.915,116.955,405200000.0
2009-02-16 08:13:00,116.965,117.0,116.965,116.98,139600001.0
2009-02-16 08:14:00,116.965,116.965,116.91,116.95,218000000.0
2009-02-16 08:15:00,116.95,116.98,116.95,116.975,112800000.0
2009-02-16 08:16:00,116.975,116.975,116.955,116.955,287200000.0
2009-02-16 08:17:00,116.955,116.97,116.955,116.96,86400000.0
2009-02-16 08:18:00,116.965,116.965,116.92,116.935,317600000.0
2009-02-16 08:19:00,116.93,116.935,116.91,116.935,307600000.0
2009-02-16 08:20:00,116.935,116.945,116.93,116.935,81800000.0
2009-02-16 08:21:00,116.93,116.935,116.91,116.915,242400000.0
2009-02-16 08:22:00,116.915,116.96,116.915,116.96,165400000.0
2009-02-16 08:23:00,116.96,116.97,116.92,116.93,366800000.0
2009-02-16 08:24:00,116.93,116.935,116.93,116.93,128400000.0
2009-02-16 08:25:00,116.93,116.95,116.93,116.93,82000000.0
2009-02-16 08:26:00,116.93,116.95,116.93,116.945,195399999.0
2009-02-16 08:27:00,116.94,116.955,116.93,116.955,157200000.0
2009-02-16 08:28:00,116.955,117.005,116.95,116.985,394800000.0
2009-02-16 08:29:00,116.985,117.005,116.985,116.99,213600001.0
2009-02-16 08:30:00,116.99,117.03,116.97,116.975,496200000.0
2009-02-16 08:31:00,116.975,117.025,116.975,117.01,323600000.0
2009-02-16 08:32:00,117.01,117.01,116.97,117.0,466399998.0
2009-02-16 08:33:00,117.005,117.01,116.97,116.97,299200000.0
2009-02-16 08:34:00,116.975,117.015,116.97,116.99,344600000.0
2009-02-16 08:35:00,116.99,116.99,116.935,116.935,335600000.0
2009-02-16 08:36:00,116.945,116.97,116.945,116.96,123600000.0
2009-02-16 08:37:00,116.965,116.98,116.96,116.96,185600001.0
2009-02-16 08:38:00,116.965,116.965,116.91,116.91,129600000.0
2009-02-16 08:39:00,116.92,116.92,116.87,116.88,331600002.0
2009-02-16 08:40:00,116.88,116.88,116.73,116.73,970399999.0
2009-02-16 08:41:00,116.73,116.745,116.675,116.7,808500002.0
2009-02-16 08:42:00,116.7,116.72,116.7,116.715,131400000.0
2009-02-16 08:43:00,116.715,116.715,116.665,116.675,391000003.0
2009-02-16 08:44:00,116.675,116.675,116.585,116.59,263200000.0
2009-02-16 08:45:00,116.58,116.595,116.525,116.595,589600001.0
2009-02-16 08:46:00,116.59,116.67,116.585,116.65,577800001.0
2009-02-16 08:47:00,116.65,116.71,116.62,116.71,642200000.0
2009-02-16 08:48:00,116.71,116.745,116.705,116.73,406000000.0
2009-02-16 08:49:00,116.73,116.735,116.7,116.725,514400000.0
2009-02-16 08:50:00,116.725,116.745,116.715,116.725,320400001.0
2009-02-16 08:51:00,116.725,116.755,116.715,116.72,403200000.0
2009-02-16 08:52:00,116.715,116.725,116.615,116.685,480200000.0
2009-02-16 08:53:00,116.685,116.7,116.655,116.67,305400000.0
2009-02-16 08:54:00,116.66,116.67,116.645,116.65,334000000.0
2009-02-16 08:55:00,116.655,116.67,116.635,116.64,226600001.0
2009-02-16 08:56:00,116.64,116.685,116.64,116.66,332000000.0
2009-02-16 08:57:00,116.665,116.695,116.63,116.64,232400000.0
2009-02-16 08:58:00,116.65,116.735,116.63,116.735,417800000.0
2009-02-16 08:59:00,116.74,116.785,116.735,116.785,437000000.0
2009-02-16 09:00:00,116.785,116.805,116.765,116.78,254000000.0
2009-02-16 09:01:00,116.775,116.825,116.755,116.755,461600000.0
2009-02-16 09:02:00,116.755,116.76,116.715,116.76,290400000.0
2009-02-16 09:03:00,116.76,116.79,116.735,116.78,427199999.0
2009-02-16 09:04:00,116.785,116.785,116.745,116.785,211600000.0
2009-02-16 09:05:00,116.78,116.785,116.725,116.73,324000000.0
2009-02-16 09:06:00,116.735,116.775,116.735,116.775,117800000.0
2009-02-16 09:07:00,116.775,116.8,116.77,116.77,99000000.0
2009-02-16 09:08:00,116.785,116.885,116.78,116.86,563400000.0
2009-02-16 09:09:00,116.875,116.875,116.815,116.845,597400003.0
2009-02-16 09:10:00,116.845,116.88,116.845,116.865,578800000.0
2009-02-16 09:11:00,116.87,116.92,116.86,116.92,451200001.0
2009-02-16 09:12:00,116.93,116.93,116.87,116.87,131200000.0
2009-02-16 09:13:00,116.87,116.875,116.84,116.87,395400000.0
2009-02-16 09:14:00,116.87,116.895,116.87,116.885,191800003.0
2009-02-16 09:15:00,116.89,116.915,116.875,116.875,434400000.0
2009-02-16 09:16:00,116.885,116.905,116.88,116.89,270800000.0
2009-02-16 09:17:00,116.9,116.9,116.865,116.865,204200000.0
2009-02-16 09:18:00,116.86,116.93,116.86,116.92,203400000.0
2009-02-16 09:19:00,116.915,116.94,116.91,116.935,284200000.0
2009-02-16 09:20:00,116.94,117.0,116.94,116.98,135400000.0
2009-02-16 09:21:00,116.985,117.08,116.98,117.045,524100000.0
2009-02-16 09:22:00,117.045,117.1,117.04,117.08,326400000.0
2009-02-16 09:23:00,117.075,117.085,117.045,117.06,248200000.0
2009-02-16 09:24:00,117.065,117.07,116.96,116.965,561799998.0
2009-02-16 09:25:00,116.965,116.98,116.955,116.97,293000000.0
2009-02-16 09:26:00,116.96,116.97,116.875,116.875,505200000.0
2009-02-16 09:27:00,116.875,116.905,116.855,116.88,665000000.0
2009-02-16 09:28:00,116.875,116.88,116.79,116.84,456399999.0
2009-02-16 09:29:00,116.84,116.875,116.83,116.875,132200000.0
2009-02-16 09:30:00,116.875,116.94,116.875,116.94,233200001.0
2009-02-16 09:31:00,116.94,116.95,116.9,116.9,283399998.0
2009-02-16 09:32:00,116.9,116.9,116.815,116.84,377800000.0
2009-02-16 09:33:00,116.825,116.825,116.765,116.77,447200000.0
2009-02-16 09:34:00,116.77,116.825,116.77,116.815,297800000.0
2009-02-16 09:35:00,116.815,116.82,116.8,116.81,172800000.0
2009-02-16 09:36:00,116.81,116.85,116.81,116.81,222700000.0
2009-02-16 09:37:00,116.81,116.815,116.75,116.75,348200000.0
2009-02-16 09:38:00,116.75,116.765,116.735,116.74,355800003.0
2009-02-16 09:39:00,116.745,116.805,116.745,116.79,616200000.0
2009-02-16 09:40:00,116.795,116.81,116.795,116.81,330000000.0
2009-02-16 09:41:00,116.81,116.81,116.76,116.785,667000000.0
2009-02-16 09:42:00,116.785,116.815,116.77,116.78,770800000.0
2009-02-16 09:43:00,116.775,116.815,116.775,116.815,351200000.0
2009-02-16 09:44:00,116.815,116.815,116.785,116.805,253600000.0
2009-02-16 09:45:00,116.805,116.805,116.76,116.79,379800002.0
2009-02-16 09:46:00,116.78,116.815,116.765,116.765,372600000.0
2009-02-16 09:47:00,116.77,116.795,116.75,116.78,637800001.0
2009-02-16 09:48:00,116.775,116.785,116.75,116.76,518799999.0
2009-02-16 09:49:00,116.765,116.805,116.705,116.805,521200000.0
2009-02-16 09:50:00,116.805,116.825,116.74,116.745,567199999.0
2009-02-16 09:51:00,116.75,116.775,116.74,116.74,273000000.0
2009-02-16 09:52:00,116.74,116.74,116.705,116.715,523600000.0
2009-02-16 09:53:00,116.71,116.775,116.705,116.745,638400000.0
2009-02-16 09:54:00,116.745,116.755,116.725,116.725,346400000.0
2009-02-16 09:55:00,116.725,116.75,116.705,116.71,951000000.0
2009-02-16 09:56:00,116.71,116.745,116.705,116.74,626600000.0
2009-02-16 09:57:00,116.75,116.775,116.73,116.735,441800000.0
2009-02-16 09:58:00,116.725,116.775,116.725,116.74,651000000.0
2009-02-16 09:59:00,116.74,116.76,116.725,116.74,319000000.0
2009-02-16 10:00:00,116.74,116.785,116.725,116.76,584600001.0
2009-02-16 10:01:00,116.755,116.865,116.755,116.855,628999996.0
2009-02-16 10:02:00,116.855,116.86,116.77,116.8,642199997.0
2009-02-16 10:03:00,116.8,116.855,116.8,116.83,217800000.0
2009-02-16 10:04:00,116.84,116.875,116.83,116.855,445500000.0
2009-02-16 10:05:00,116.855,116.885,116.85,116.875,519600000.0
2009-02-16 10:06:00,116.875,116.895,116.85,116.885,789400000.0
2009-02-16 10:07:00,116.885,116.89,116.865,116.89,1303600000.0
2009-02-16 10:08:00,116.895,116.895,116.81,116.84,1090600006.0
2009-02-16 10:09:00,116.84,116.88,116.84,116.875,173999999.0
2009-02-16 10:10:00,116.875,116.88,116.825,116.825,354800000.0
2009-02-16 10:11:00,116.825,116.835,116.785,116.805,1123400001.0
2009-02-16 10:12:00,116.805,116.825,116.775,116.785,1133200000.0
2009-02-16 10:13:00,116.785,116.815,116.785,116.8,1012400000.0
2009-02-16 10:14:00,116.8,116.83,116.785,116.83,501200000.0
2009-02-16 10:15:00,116.83,116.84,116.78,116.78,385800000.0
2009-02-16 10:16:00,116.78,116.845,116.775,116.79,672199998.0
2009-02-16 10:17:00,116.79,116.79,116.705,116.705,1114800005.0
2009-02-16 10:18:00,116.705,116.78,116.705,116.765,991199998.0
2009-02-16 10:19:00,116.765,116.795,116.76,116.795,721499999.0
2009-02-16 10:20:00,116.79,116.815,116.73,116.755,765800003.0
2009-02-16 10:21:00,116.76,116.765,116.73,116.755,987600001.0
2009-02-16 10:22:00,116.755,116.765,116.74,116.75,696200001.0
2009-02-16 10:23:00,116.75,116.77,116.74,116.75,718599998.0
2009-02-16 10:24:00,116.76,116.875,116.755,116.83,813600004.0
2009-02-16 10:25:00,116.83,116.9,116.83,116.875,866200002.0
2009-02-16 10:26:00,116.875,116.92,116.86,116.92,963000001.0
2009-02-16 10:27:00,116.92,116.995,116.92,116.98,658000002.0
2009-02-16 10:28:00,116.975,116.98,116.93,116.935,371200000.0
2009-02-16 10:29:00,116.935,116.935,116.91,116.93,518200000.0
2009-02-16 10:30:00,116.93,116.93,116.89,116.915,988399996.0
2009-02-16 10:31:00,116.915,116.975,116.915,116.955,494000000.0
2009-02-16 10:32:00,116.955,116.96,116.89,116.905,938999996.0
2009-02-16 10:33:00,116.915,116.915,116.905,116.905,665599997.0
2009-02-16 10:34:00,116.905,116.92,116.87,116.875,842600001.0
2009-02-16 10:35:00,116.875,116.93,116.875,116.93,350200001.0
2009-02-16 10:36:00,116.93,116.96,116.925,116.935,572600000.0
2009-02-16 10:37:00,116.935,116.97,116.93,116.95,1036799999.0
2009-02-16 10:38:00,116.955,116.955,116.93,116.93,481399999.0
2009-02-16 10:39:00,116.93,116.935,116.845,116.87,1261399999.0
2009-02-16 10:40:00,116.87,116.925,116.85,116.925,820799999.0
2009-02-16 10:41:00,116.93,116.955,116.925,116.925,843399999.0
2009-02-16 10:42:00,116.93,116.95,116.92,116.95,752800000.0
2009-02-16 10:43:00,116.95,116.955,116.93,116.95,762600003.0
2009-02-16 10:44:00,116.96,117.045,116.945,117.045,1173800002.0
2009-02-16 10:45:00,117.045,117.055,117.015,117.04,1149999992.0
2009-02-16 10:46:00,117.04,117.115,117.04,117.06,850799998.0
2009-02-16 10:47:00,117.06,117.075,117.025,117.04,597699997.0
2009-02-16 10:48:00,117.04,117.13,117.04,117.115,828799999.0
2009-02-16 10:49:00,117.12,117.165,117.095,117.155,1468800008.0
2009-02-16 10:50:00,117.145,117.17,117.13,117.14,1133400001.0
2009-02-16 10:51:00,117.14,117.225,117.14,117.205,1141799995.0
2009-02-16 10:52:00,117.195,117.22,117.165,117.2,1141599998.0
2009-02-16 10:53:00,117.2,117.22,117.17,117.17,1055099999.0
2009-02-16 10:54:00,117.17,117.205,117.14,117.145,1358099998.0
2009-02-16 10:55:00,117.14,117.15,117.115,117.14,1095799999.0
2009-02-16 10:56:00,117.14,117.23,117.12,117.215,1211399998.0
2009-02-16 10:57:00,117.215,117.22,117.175,117.175,763199998.0
2009-02-16 10:58:00,117.175,117.185,117.17,117.17,384399999.0
2009-02-16 10:59:00,117.17,117.18,117.16,117.17,361600000.0
2009-02-16 11:00:00,117.175,117.2,117.17,117.18,875400001.0
2009-02-16 11:01:00,117.175,117.185,117.095,117.165,1111300002.0
2009-02-16 11:02:00,117.165,117.22,117.16,117.205,780400002.0
2009-02-16 11:03:00,117.21,117.255,117.205,117.235,1649399993.0
2009-02-16 11:04:00,117.235,117.235,117.19,117.205,491600000.0
2009-02-16 11:05:00,117.205,117.215,117.185,117.2,529800000.0
2009-02-16 11:06:00,117.2,117.21,117.185,117.21,559599994.0
2009-02-16 11:07:00,117.22,117.22,117.195,117.205,810800000.0
2009-02-16 11:08:00,117.21,117.21,117.185,117.205,756000001.0
2009-02-16 11:09:00,117.2,117.21,117.185,117.185,903800007.0
2009-02-16 11:10:00,117.19,117.205,117.185,117.2,805400002.0
2009-02-16 11:11:00,117.2,117.255,117.2,117.245,766800001.0
2009-02-16 11:12:00,117.24,117.325,117.225,117.315,863799998.0
2009-02-16 11:13:00,117.315,117.37,117.275,117.37,911799999.0
2009-02-16 11:14:00,117.37,117.39,117.37,117.385,1374999998.0
2009-02-16 11:15:00,117.385,117.385,117.37,117.37,1060300003.0
2009-02-16 11:16:00,117.37,117.42,117.365,117.42,934799998.0
2009-02-16 11:17:00,117.42,117.49,117.42,117.48,921000000.0
2009-02-16 11:18:00,117.48,117.48,117.48,117.48,1308999998.0
2009-02-16 11:19:00,117.48,117.48,117.345,117.355,899400003.0
2009-02-16 11:20:00,117.355,117.36,117.265,117.3,1152399998.0
2009-02-16 11:21:00,117.315,117.355,117.305,117.34,1102199999.0
2009-02-16 11:22:00,117.34,117.37,117.34,117.35,739400003.0
2009-02-16 11:23:00,117.345,117.355,117.26,117.28,1221799997.0
2009-02-16 11:24:00,117.28,117.285,117.25,117.25,638599999.0
2009-02-16 11:25:00,117.255,117.31,117.25,117.26,930000003.0
2009-02-16 11:26:00,117.265,117.29,117.255,117.27,788800000.0
2009-02-16 11:27:00,117.275,117.31,117.22,117.22,747599998.0
2009-02-16 11:28:00,117.23,117.23,117.2,117.2,883600000.0
2009-02-16 11:29:00,117.195,117.245,117.195,117.215,1283000003.0
2009-02-16 11:30:00,117.22,117.245,117.175,117.19,969200003.0
2009-02-16 11:31:00,117.19,117.21,117.17,117.17,659000001.0
2009-02-16 11:32:00,117.17,117.17,117.12,117.12,937400002.0
2009-02-16 11:33:00,117.12,117.14,117.12,117.12,513800002.0
2009-02-16 11:34:00,117.12,117.205,117.12,117.185,1204999995.0
2009-02-16 11:35:00,117.185,117.355,117.175,117.345,985800000.0
2009-02-16 11:36:00,117.345,117.4,117.325,117.345,972800004.0
2009-02-16 11:37:00,117.345,117.345,117.29,117.31,1263400004.0
2009-02-16 11:38:00,117.305,117.315,117.27,117.29,738900000.0
2009-02-16 11:39:00,117.28,117.285,117.22,117.23,570000002.0
2009-02-16 11:40:00,117.23,117.26,117.225,117.225,656600000.0
2009-02-16 11:41:00,117.22,117.225,117.2,117.2,471000000.0
2009-02-16 11:42:00,117.2,117.215,117.195,117.205,393599999.0
2009-02-16 11:43:00,117.21,117.235,117.21,117.23,373000000.0
2009-02-16 11:44:00,117.23,117.255,117.23,117.24,426600000.0
2009-02-16 11:45:00,117.235,117.27,117.235,117.265,494000000.0
2009-02-16 11:46:00,117.255,117.255,117.235,117.235,1025999995.0
2009-02-16 11:47:00,117.24,117.29,117.235,117.25,875200001.0
2009-02-16 11:48:00,117.25,117.3,117.225,117.29,1118800002.0
2009-02-16 11:49:00,117.29,117.32,117.265,117.305,481000000.0
2009-02-16 11:50:00,117.31,117.315,117.295,117.295,719000003.0
2009-02-16 11:51:00,117.305,117.315,117.295,117.315,611200000.0
2009-02-16 11:52:00,117.315,117.38,117.305,117.34,630600000.0
2009-02-16 11:53:00,117.325,117.39,117.315,117.315,1031800004.0
2009-02-16 11:54:00,117.315,117.315,117.265,117.27,701000000.0
2009-02-16 11:55:00,117.27,117.275,117.155,117.16,634600000.0
2009-02-16 11:56:00,117.16,117.265,117.16,117.255,404600000.0
2009-02-16 11:57:00,117.255,117.255,117.19,117.19,344799998.0
2009-02-16 11:58:00,117.19,117.19,117.115,117.15,834999997.0
2009-02-16 11:59:00,117.15,117.17,117.15,117.17,206000000.0
2009-02-16 12:00:00,117.17,117.17,117.155,117.155,167800000.0
2009-02-16 12:01:00,117.155,117.27,117.11,117.26,1098400000.0
2009-02-16 12:02:00,117.26,117.26,117.22,117.245,681400002.0
2009-02-16 12:03:00,117.245,117.31,117.245,117.265,1202999991.0
2009-02-16 12:04:00,117.27,117.295,117.265,117.265,898000006.0
2009-02-16 12:05:00,117.265,117.29,117.265,117.27,531200003.0
2009-02-16 12:06:00,117.27,117.31,117.265,117.3,732200001.0
2009-02-16 12:07:00,117.3,117.355,117.295,117.33,1036400002.0
2009-02-16 12:08:00,117.325,117.34,117.32,117.34,595799997.0
2009-02-16 12:09:00,117.34,117.355,117.27,117.285,510000001.0
2009-02-16 12:10:00,117.29,117.315,117.29,117.315,591399998.0
2009-02-16 12:11:00,117.315,117.325,117.25,117.26,1221400002.0
2009-02-16 12:12:00,117.26,117.3,117.26,117.28,596600000.0
2009-02-16 12:13:00,117.28,117.3,117.28,117.28,393999999.0
2009-02-16 12:14:00,117.28,117.305,117.28,117.285,418999998.0
2009-02-16 12:15:00,117.285,117.325,117.285,117.3,905400002.0
2009-02-16 12:16:00,117.305,117.305,117.245,117.245,1059999999.0
2009-02-16 12:17:00,117.245,117.265,117.175,117.265,1023200005.0
2009-02-16 12:18:00,117.265,117.275,117.215,117.215,928599998.0
2009-02-16 12:19:00,117.225,117.295,117.13,117.155,1204600001.0
2009-02-16 12:20:00,117.17,117.19,117.07,117.08,988200000.0
2009-02-16 12:21:00,117.07,117.13,117.045,117.11,824999998.0
2009-02-16 12:22:00,117.11,117.11,117.075,117.075,453400001.0
2009-02-16 12:23:00,117.075,117.105,117.075,117.1,651000000.0
2009-02-16 12:24:00,117.1,117.135,117.08,117.085,906000000.0
2009-02-16 12:25:00,117.085,117.1,117.075,117.085,497000001.0
2009-02-16 12:26:00,117.09,117.105,117.075,117.075,851999994.0
2009-02-16 12:27:00,117.075,117.075,116.995,116.995,898599999.0
2009-02-16 12:28:00,116.995,117.045,116.995,117.025,595199999.0
2009-02-16 12:29:00,117.025,117.04,117.015,117.02,1096600000.0
2009-02-16 12:30:00,117.015,117.04,117.0,117.04,691200002.0
2009-02-16 12:31:00,117.04,117.075,117.04,117.06,763600000.0
2009-02-16 12:32:00,117.06,117.09,117.015,117.04,500199999.0
2009-02-16 12:33:00,117.035,117.04,117.03,117.03,149000000.0
2009-02-16 12:34:00,117.035,117.135,117.03,117.12,871000004.0
2009-02-16 12:35:00,117.125,117.14,117.115,117.12,613200002.0
2009-02-16 12:36:00,117.12,117.12,117.06,117.06,478799999.0
2009-02-16 12:37:00,117.065,117.1,117.06,117.075,624799999.0
2009-02-16 12:38:00,117.075,117.13,117.05,117.125,644199999.0
2009-02-16 12:39:00,117.125,117.145,117.125,117.135,647000001.0
2009-02-16 12:40:00,117.135,117.14,117.13,117.135,606800001.0
2009-02-16 12:41:00,117.135,117.165,117.125,117.15,344200000.0
2009-02-16 12:42:00,117.15,117.175,117.15,117.155,242800000.0
2009-02-16 12:43:00,117.155,117.17,117.155,117.17,502599993.0
2009-02-16 12:44:00,117.17,117.18,117.16,117.175,219200000.0
2009-02-16 12:45:00,117.175,117.18,117.145,117.155,506199997.0
2009-02-16 12:46:00,117.155,117.2,117.155,117.2,638399998.0
2009-02-16 12:47:00,117.2,117.23,117.2,117.22,502200000.0
2009-02-16 12:48:00,117.22,117.23,117.215,117.215,710199998.0
2009-02-16 12:49:00,117.215,117.22,117.205,117.215,168400000.0
2009-02-16 12:50:00,117.215,117.22,117.2,117.205,398800000.0
2009-02-16 12:51:00,117.205,117.215,117.19,117.195,738599987.0
2009-02-16 12:52:00,117.195,117.23,117.195,117.215,786199993.0
2009-02-16 12:53:00,117.215,117.26,117.215,117.245,1032400009.0
2009-02-16 12:54:00,117.25,117.285,117.25,117.285,1079799991.0
2009-02-16 12:55:00,117.28,117.31,117.245,117.245,932400003.0
2009-02-16 12:56:00,117.245,117.265,117.23,117.23,557999996.0
2009-02-16 12:57:00,117.23,117.28,117.23,117.265,701200007.0
2009-02-16 12:58:00,117.265,117.27,117.235,117.245,438000000.0
2009-02-16 12:59:00,117.245,117.245,117.21,117.215,519799996.0
2009-02-16 13:00:00,117.215,117.23,117.165,117.17,979799996.0
2009-02-16 13:01:00,117.165,117.205,117.165,117.205,601400001.0
2009-02-16 13:02:00,117.195,117.275,117.195,117.235,655600000.0
2009-02-16 13:03:00,117.235,117.265,117.235,117.245,714599999.0
2009-02-16 13:04:00,117.245,117.25,117.24,117.24,192600000.0
2009-02-16 13:05:00,117.24,117.25,117.135,117.14,557199997.0
2009-02-16 13:06:00,117.135,117.155,117.08,117.09,536600001.0
2009-02-16 13:07:00,117.09,117.145,117.09,117.125,637400000.0
2009-02-16 13:08:00,117.12,117.14,117.085,117.135,1076999996.0
2009-02-16 13:09:00,117.13,117.18,117.12,117.175,805000007.0
2009-02-16 13:10:00,117.175,117.19,117.17,117.185,440600000.0
2009-02-16 13:11:00,117.185,117.205,117.185,117.19,662800001.0
2009-02-16 13:12:00,117.19,117.2,117.115,117.125,510000002.0
2009-02-16 13:13:00,117.125,117.165,117.115,117.15,511600000.0
2009-02-16 13:14:00,117.145,117.145,117.13,117.13,282000000.0
2009-02-16 13:15:00,117.13,117.14,117.13,117.135,206200002.0
2009-02-16 13:16:00,117.135,117.195,117.135,117.19,763200004.0
2009-02-16 13:17:00,117.19,117.19,117.145,117.15,808800001.0
2009-02-16 13:18:00,117.15,117.155,117.14,117.14,366800000.0
2009-02-16 13:19:00,117.14,117.14,117.115,117.12,218600000.0
2009-02-16 13:20:00,117.12,117.12,117.055,117.055,561400005.0
2009-02-16 13:21:00,117.055,117.055,117.03,117.03,430000003.0
2009-02-16 13:22:00,117.03,117.045,117.03,117.035,329600001.0
2009-02-16 13:23:00,117.035,117.04,117.03,117.035,256600002.0
2009-02-16 13:24:00,117.035,117.065,117.035,117.065,845199998.0
2009-02-16 13:25:00,117.065,117.065,117.045,117.05,115600000.0
2009-02-16 13:26:00,117.045,117.045,117.02,117.025,515600000.0
2009-02-16 13:27:00,117.025,117.06,117.025,117.03,464799993.0
2009-02-16 13:28:00,117.03,117.05,117.015,117.05,258799998.0
2009-02-16 13:29:00,117.045,117.05,117.015,117.015,392000000.0
2009-02-16 13:30:00,117.025,117.035,117.0,117.0,613400002.0
2009-02-16 13:31:00,117.015,117.025,117.01,117.015,546400000.0
2009-02-16 13:32:00,117.015,117.035,117.005,117.035,818399997.0
2009-02-16 13:33:00,117.035,117.035,117.015,117.015,518799998.0
2009-02-16 13:34:00,117.015,117.025,117.0,117.015,394000000.0
2009-02-16 13:35:00,117.015,117.13,117.01,117.12,661600000.0
2009-02-16 13:36:00,117.12,117.12,117.04,117.04,406399999.0
2009-02-16 13:37:00,117.04,117.12,117.035,117.12,452399999.0
2009-02-16 13:38:00,117.115,117.15,117.105,117.15,866999998.0
2009-02-16 13:39:00,117.145,117.15,117.105,117.105,282800001.0
2009-02-16 13:40:00,117.11,117.135,117.09,117.125,415800001.0
2009-02-16 13:41:00,117.125,117.15,117.125,117.14,337400000.0
2009-02-16 13:42:00,117.145,117.2,117.145,117.175,500199999.0
2009-02-16 13:43:00,117.17,117.18,117.145,117.155,762199999.0
2009-02-16 13:44:00,117.16,117.17,117.13,117.165,543200000.0
2009-02-16 13:45:00,117.17,117.18,117.15,117.18,943999999.0
2009-02-16 13:46:00,117.19,117.225,117.165,117.175,702599996.0
2009-02-16 13:47:00,117.185,117.185,117.14,117.145,587600000.0
2009-02-16 13:48:00,117.145,117.145,117.09,117.11,668400001.0
2009-02-16 13:49:00,117.105,117.105,117.075,117.075,507400002.0
2009-02-16 13:50:00,117.075,117.085,117.015,117.03,1271800010.0
2009-02-16 13:51:00,117.035,117.075,117.01,117.04,1262399994.0
2009-02-16 13:52:00,117.035,117.045,117.005,117.03,788399997.0
2009-02-16 13:53:00,117.03,117.055,117.03,117.04,476199995.0
2009-02-16 13:54:00,117.04,117.085,117.04,117.055,755000000.0
2009-02-16 13:55:00,117.055,117.065,117.04,117.04,426199998.0
2009-02-16 13:56:00,117.035,117.05,117.03,117.04,624000000.0
2009-02-16 13:57:00,117.045,117.06,117.03,117.06,493599999.0
2009-02-16 13:58:00,117.06,117.075,117.06,117.075,102600000.0
2009-02-16 13:59:00,117.075,117.11,117.075,117.075,503000000.0
2009-02-16 14:00:00,117.075,117.11,117.07,117.095,780200000.0
2009-02-16 14:01:00,117.085,117.09,117.08,117.09,677200006.0
2009-02-16 14:02:00,117.1,117.145,117.1,117.135,836600008.0
2009-02-16 14:03:00,117.13,117.14,117.09,117.11,519200002.0
2009-02-16 14:04:00,117.11,117.12,117.09,117.105,885600000.0
2009-02-16 14:05:00,117.105,117.135,117.075,117.12,654199998.0
2009-02-16 14:06:00,117.125,117.13,117.105,117.105,331400000.0
2009-02-16 14:07:00,117.11,117.12,117.105,117.12,166200001.0
2009-02-16 14:08:00,117.12,117.12,117.105,117.105,256400001.0
2009-02-16 14:09:00,117.105,117.12,117.105,117.115,469199999.0
2009-02-16 14:10:00,117.125,117.125,117.105,117.105,511000002.0
2009-02-16 14:11:00,117.105,117.105,117.105,117.105,384999999.0
2009-02-16 14:12:00,117.105,117.105,117.03,117.095,798799997.0
2009-02-16 14:13:00,117.095,117.11,117.095,117.1,642400005.0
2009-02-16 14:14:00,117.1,117.1,117.08,117.08,477600008.0
2009-02-16 14:15:00,117.08,117.09,117.015,117.025,846999998.0
2009-02-16 14:16:00,117.025,117.075,117.025,117.06,654200000.0
2009-02-16 14:17:00,117.06,117.065,117.03,117.03,420599999.0
2009-02-16 14:18:00,117.03,117.03,116.985,116.985,644400000.0
2009-02-16 14:19:00,116.99,117.02,116.99,117.015,824800003.0
2009-02-16 14:20:00,117.015,117.05,117.01,117.03,414700000.0
2009-02-16 14:21:00,117.03,117.05,117.03,117.045,581800002.0
2009-02-16 14:22:00,117.045,117.05,117.03,117.04,140399998.0
2009-02-16 14:23:00,117.035,117.05,117.03,117.035,283600002.0
2009-02-16 14:24:00,117.035,117.055,117.03,117.045,487400001.0
2009-02-16 14:25:00,117.045,117.05,117.04,117.045,306800005.0
2009-02-16 14:26:00,117.04,117.055,117.035,117.055,163400004.0
2009-02-16 14:27:00,117.07,117.11,117.06,117.065,847600000.0
2009-02-16 14:28:00,117.07,117.085,117.06,117.08,505599996.0
2009-02-16 14:29:00,117.08,117.12,117.08,117.095,968000002.0
2009-02-16 14:30:00,117.095,117.11,117.085,117.085,699400004.0
2009-02-16 14:31:00,117.075,117.085,117.045,117.045,777400001.0
2009-02-16 14:32:00,117.035,117.035,117.015,117.025,1091000001.0
2009-02-16 14:33:00,117.02,117.02,116.975,116.985,667200000.0
2009-02-16 14:34:00,116.98,117.005,116.975,116.985,671199997.0
2009-02-16 14:35:00,116.985,117.0,116.985,116.985,894799988.0
2009-02-16 14:36:00,116.985,116.985,116.955,116.98,849999998.0
2009-02-16 14:37:00,116.98,116.98,116.955,116.955,680400000.0
2009-02-16 14:38:00,116.955,116.955,116.92,116.945,813400004.0
2009-02-16 14:39:00,116.95,116.985,116.94,116.95,1094599998.0
2009-02-16 14:40:00,116.945,116.955,116.93,116.945,711799997.0
2009-02-16 14:41:00,116.95,117.015,116.945,116.99,1124600003.0
2009-02-16 14:42:00,116.99,117.03,116.98,117.03,729400000.0
2009-02-16 14:43:00,117.03,117.13,117.025,117.105,822600000.0
2009-02-16 14:44:00,117.105,117.125,117.065,117.065,1024800000.0
2009-02-16 14:45:00,117.055,117.075,116.99,117.03,787399998.0
2009-02-16 14:46:00,117.04,117.045,117.03,117.04,209799998.0
2009-02-16 14:47:00,117.04,117.08,117.04,117.06,864799998.0
2009-02-16 14:48:00,117.06,117.095,117.045,117.045,1019200004.0
2009-02-16 14:49:00,117.045,117.045,117.02,117.02,331000002.0
2009-02-16 14:50:00,117.02,117.05,117.015,117.035,590800000.0
2009-02-16 14:51:00,117.035,117.075,117.025,117.07,567999997.0
2009-02-16 14:52:00,117.07,117.125,117.065,117.11,806800001.0
2009-02-16 14:53:00,117.125,117.155,117.125,117.15,205599999.0
2009-02-16 14:54:00,117.15,117.15,117.14,117.14,494600000.0
2009-02-16 14:55:00,117.14,117.155,117.13,117.14,206600000.0
2009-02-16 14:56:00,117.135,117.14,117.125,117.125,174600001.0
2009-02-16 14:57:00,117.125,117.145,117.115,117.14,587200000.0
2009-02-16 14:58:00,117.135,117.15,117.115,117.135,460400000.0
2009-02-16 14:59:00,117.135,117.14,117.135,117.14,293799999.0
2009-02-16 15:00:00,117.14,117.15,117.13,117.13,522200001.0
2009-02-16 15:01:00,117.13,117.145,117.12,117.12,390600000.0
2009-02-16 15:02:00,117.12,117.155,117.12,117.145,432600000.0
2009-02-16 15:03:00,117.14,117.155,117.13,117.155,251400000.0
2009-02-16 15:04:00,117.155,117.17,117.14,117.165,477999997.0
2009-02-16 15:05:00,117.185,117.185,117.16,117.17,410199999.0
2009-02-16 15:06:00,117.17,117.18,117.15,117.155,621800002.0
2009-02-16 15:07:00,117.15,117.15,117.115,117.115,371400000.0
2009-02-16 15:08:00,117.12,117.185,117.11,117.165,561800001.0
2009-02-16 15:09:00,117.165,117.165,117.09,117.09,274400000.0
2009-02-16 15:10:00,117.095,117.095,117.035,117.05,1168800002.0
2009-02-16 15:11:00,117.05,117.06,117.045,117.05,397800002.0
2009-02-16 15:12:00,117.05,117.095,117.05,117.075,846000002.0
2009-02-16 15:13:00,117.075,117.135,117.075,117.12,367000000.0
2009-02-16 15:14:00,117.12,117.315,117.12,117.315,773099997.0
2009-02-16 15:15:00,117.31,117.33,117.2,117.22,486600000.0
2009-02-16 15:16:00,117.215,117.245,117.205,117.23,278300001.0
2009-02-16 15:17:00,117.23,117.25,117.215,117.22,329000000.0
2009-02-16 15:18:00,117.23,117.28,117.225,117.265,462800000.0
2009-02-16 15:19:00,117.265,117.285,117.22,117.24,706200000.0
2009-02-16 15:20:00,117.24,117.28,117.235,117.26,419600000.0
2009-02-16 15:21:00,117.255,117.265,117.23,117.245,561400002.0
2009-02-16 15:22:00,117.255,117.26,117.23,117.23,643600003.0
2009-02-16 15:23:00,117.23,117.235,117.23,117.23,158400000.0
2009-02-16 15:24:00,117.23,117.23,117.205,117.21,183000000.0
2009-02-16 15:25:00,117.21,117.215,117.205,117.21,54800000.0
2009-02-16 15:26:00,117.21,117.21,117.19,117.195,98800000.0
2009-02-16 15:27:00,117.19,117.215,117.19,117.195,207600000.0
2009-02-16 15:28:00,117.195,117.195,117.17,117.18,258600000.0
2009-02-16 15:29:00,117.185,117.185,117.15,117.16,217600000.0
2009-02-16 15:30:00,117.15,117.16,117.07,117.09,790800000.0
2009-02-16 15:31:00,117.09,117.125,117.09,117.11,268800000.0
2009-02-16 15:32:00,117.11,117.125,117.105,117.11,581600007.0
2009-02-16 15:33:00,117.11,117.14,117.11,117.125,599000001.0
2009-02-16 15:34:00,117.125,117.125,117.095,117.12,464400000.0
2009-02-16 15:35:00,117.12,117.13,117.07,117.075,603200000.0
2009-02-16 15:36:00,117.07,117.1,117.05,117.09,531999999.0
2009-02-16 15:37:00,117.09,117.095,117.07,117.075,508200001.0
2009-02-16 15:38:00,117.07,117.1,117.065,117.09,250600000.0
2009-02-16 15:39:00,117.09,117.09,117.085,117.09,286600001.0
2009-02-16 15:40:00,117.09,117.12,117.09,117.11,565400000.0
2009-02-16 15:41:00,117.105,117.115,117.1,117.11,658000000.0
2009-02-16 15:42:00,117.115,117.155,117.11,117.125,524600000.0
2009-02-16 15:43:00,117.125,117.125,117.095,117.095,391000000.0
2009-02-16 15:44:00,117.1,117.11,117.065,117.065,350200000.0
2009-02-16 15:45:00,117.065,117.105,117.05,117.1,458200000.0
2009-02-16 15:46:00,117.095,117.12,117.09,117.12,585000003.0
2009-02-16 15:47:00,117.12,117.12,117.11,117.12,170200000.0
2009-02-16 15:48:00,117.12,117.13,117.11,117.125,108400000.0
2009-02-16 15:49:00,117.13,117.15,117.11,117.12,749399999.0
2009-02-16 15:50:00,117.12,117.17,117.12,117.17,625400001.0
2009-02-16 15:51:00,117.175,117.315,117.175,117.31,707200000.0
2009-02-16 15:52:00,117.31,117.37,117.29,117.33,1059399999.0
2009-02-16 15:53:00,117.33,117.33,117.3,117.315,662700000.0
2009-02-16 15:54:00,117.31,117.32,117.305,117.31,470600000.0
2009-02-16 15:55:00,117.31,117.32,117.29,117.305,318700000.0
2009-02-16 15:56:00,117.305,117.305,117.27,117.27,309199999.0
2009-02-16 15:57:00,117.27,117.33,117.265,117.325,450000002.0
2009-02-16 15:58:00,117.33,117.405,117.315,117.4,664399999.0
2009-02-16 15:59:00,117.4,117.45,117.37,117.385,683999999.0
2009-02-16 16:00:00,117.385,117.43,117.38,117.38,1001800002.0
2009-02-16 16:01:00,117.385,117.405,117.33,117.335,786800000.0
2009-02-16 16:02:00,117.335,117.335,117.285,117.29,701599997.0
2009-02-16 16:03:00,117.29,117.295,117.25,117.27,763599999.0
2009-02-16 16:04:00,117.275,117.32,117.27,117.31,367800000.0
2009-02-16 16:05:00,117.31,117.37,117.305,117.33,721599998.0
2009-02-16 16:06:00,117.33,117.345,117.315,117.325,358200000.0
2009-02-16 16:07:00,117.325,117.345,117.31,117.345,320200000.0
2009-02-16 16:08:00,117.345,117.35,117.295,117.3,752600000.0
2009-02-16 16:09:00,117.295,117.305,117.275,117.275,287199998.0
2009-02-16 16:10:00,117.27,117.28,117.225,117.235,371400001.0
2009-02-16 16:11:00,117.245,117.26,117.23,117.26,274600001.0
2009-02-16 16:12:00,117.26,117.28,117.245,117.26,248799999.0
2009-02-16 16:13:00,117.26,117.33,117.26,117.325,264000000.0
2009-02-16 16:14:00,117.325,117.35,117.285,117.29,461199995.0
2009-02-16 16:15:00,117.29,117.295,117.275,117.29,255600000.0
2009-02-16 16:16:00,117.295,117.3,117.28,117.28,173600000.0
2009-02-16 16:17:00,117.28,117.36,117.28,117.36,762599998.0
2009-02-16 16:18:00,117.36,117.405,117.335,117.39,1086599998.0
2009-02-16 16:19:00,117.39,117.405,117.355,117.405,751800002.0
2009-02-16 16:20:00,117.405,117.46,117.4,117.44,634299999.0
2009-02-16 16:21:00,117.445,117.445,117.4,117.4,374000000.0
2009-02-16 16:22:00,117.4,117.41,117.345,117.355,492400001.0
2009-02-16 16:23:00,117.355,117.37,117.345,117.36,997400001.0
2009-02-16 16:24:00,117.365,117.37,117.35,117.35,323399997.0
2009-02-16 16:25:00,117.35,117.375,117.345,117.35,410200001.0
2009-02-16 16:26:00,117.35,117.38,117.345,117.345,757799996.0
2009-02-16 16:27:00,117.345,117.35,117.285,117.31,1170999999.0
2009-02-16 16:28:00,117.305,117.31,117.225,117.24,1209199998.0
2009-02-16 16:29:00,117.24,117.29,117.24,117.255,996200000.0
2009-02-16 16:30:00,117.255,117.31,117.255,117.27,1211600000.0
2009-02-16 16:31:00,117.265,117.29,117.225,117.29,779799998.0
2009-02-16 16:32:00,117.29,117.335,117.25,117.25,508200000.0
2009-02-16 16:33:00,117.255,117.28,117.215,117.27,629600003.0
2009-02-16 16:34:00,117.27,117.29,117.25,117.255,343600000.0
2009-02-16 16:35:00,117.24,117.3,117.24,117.3,408600002.0
2009-02-16 16:36:00,117.3,117.34,117.3,117.33,208600000.0
2009-02-16 16:37:00,117.335,117.36,117.33,117.36,264600000.0
2009-02-16 16:38:00,117.365,117.4,117.345,117.4,364200002.0
2009-02-16 16:39:00,117.405,117.43,117.36,117.425,1394600004.0
2009-02-16 16:40:00,117.435,117.44,117.415,117.44,500400002.0
2009-02-16 16:41:00,117.43,117.54,117.43,117.52,644799997.0
2009-02-16 16:42:00,117.52,117.53,117.425,117.45,821800000.0
2009-02-16 16:43:00,117.45,117.455,117.405,117.425,881799997.0
2009-02-16 16:44:00,117.425,117.435,117.39,117.41,568800001.0
2009-02-16 16:45:00,117.41,117.435,117.39,117.435,819799998.0
2009-02-16 16:46:00,117.435,117.48,117.43,117.455,466800000.0
2009-02-16 16:47:00,117.45,117.465,117.445,117.45,239400000.0
2009-02-16 16:48:00,117.45,117.46,117.43,117.44,604800002.0
2009-02-16 16:49:00,117.44,117.44,117.42,117.42,259599999.0
2009-02-16 16:50:00,117.42,117.45,117.42,117.45,186600000.0
2009-02-16 16:51:00,117.44,117.445,117.37,117.385,456000000.0
2009-02-16 16:52:00,117.37,117.405,117.36,117.395,714700002.0
2009-02-16 16:53:00,117.4,117.415,117.355,117.375,974800005.0
2009-02-16 16:54:00,117.38,117.385,117.35,117.37,773400004.0
2009-02-16 16:55:00,117.365,117.365,117.32,117.35,582400003.0
2009-02-16 16:56:00,117.35,117.35,117.33,117.33,369000000.0
2009-02-16 16:57:00,117.33,117.36,117.33,117.355,321600000.0
2009-02-16 16:58:00,117.37,117.38,117.355,117.36,761000000.0
2009-02-16 16:59:00,117.36,117.39,117.36,117.39,579800001.0
2009-02-16 17:00:00,117.39,117.475,117.385,117.47,878800003.0
2009-02-16 17:01:00,117.47,117.485,117.465,117.475,344000000.0
2009-02-16 17:02:00,117.47,117.47,117.45,117.455,807600001.0
2009-02-16 17:03:00,117.455,117.46,117.43,117.44,571599999.0
2009-02-16 17:04:00,117.44,117.48,117.41,117.48,369400000.0
2009-02-16 17:05:00,117.48,117.48,117.455,117.475,545800003.0
2009-02-16 17:06:00,117.475,117.48,117.445,117.45,909000007.0
2009-02-16 17:07:00,117.445,117.47,117.445,117.455,401600001.0
2009-02-16 17:08:00,117.455,117.46,117.39,117.39,1247899996.0
2009-02-16 17:09:00,117.39,117.415,117.375,117.39,994000003.0
2009-02-16 17:10:00,117.38,117.415,117.365,117.405,1488799994.0
2009-02-16 17:11:00,117.405,117.45,117.4,117.45,885200001.0
2009-02-16 17:12:00,117.445,117.46,117.435,117.455,806199996.0
2009-02-16 17:13:00,117.445,117.485,117.415,117.485,965000002.0
2009-02-16 17:14:00,117.485,117.49,117.44,117.445,785599996.0
2009-02-16 17:15:00,117.435,117.45,117.405,117.415,750699996.0
2009-02-16 17:16:00,117.415,117.425,117.4,117.4,677999993.0
2009-02-16 17:17:00,117.4,117.43,117.395,117.43,556999998.0
2009-02-16 17:18:00,117.415,117.445,117.375,117.38,583399999.0
2009-02-16 17:19:00,117.385,117.395,117.34,117.355,800199999.0
2009-02-16 17:20:00,117.355,117.365,117.335,117.36,958599996.0
2009-02-16 17:21:00,117.36,117.365,117.3,117.3,465200001.0
2009-02-16 17:22:00,117.29,117.305,117.26,117.295,447000000.0
2009-02-16 17:23:00,117.3,117.34,117.3,117.34,265400000.0
2009-02-16 17:24:00,117.34,117.4,117.34,117.375,346799998.0
2009-02-16 17:25:00,117.375,117.375,117.34,117.355,323200002.0
2009-02-16 17:26:00,117.355,117.375,117.345,117.36,426400003.0
2009-02-16 17:27:00,117.36,117.37,117.35,117.36,818999996.0
2009-02-16 17:28:00,117.36,117.44,117.36,117.425,590199999.0
2009-02-16 17:29:00,117.42,117.42,117.35,117.36,566400000.0
2009-02-16 17:30:00,117.355,117.355,117.32,117.335,511400002.0
2009-02-16 17:31:00,117.33,117.345,117.32,117.33,779599997.0
2009-02-16 17:32:00,117.33,117.34,117.32,117.32,142600000.0
2009-02-16 17:33:00,117.33,117.355,117.295,117.34,395000000.0
2009-02-16 17:34:00,117.35,117.41,117.35,117.41,515800000.0
2009-02-16 17:35:00,117.405,117.405,117.365,117.4,397200000.0
2009-02-16 17:36:00,117.4,117.415,117.395,117.415,362800000.0
2009-02-16 17:37:00,117.42,117.45,117.415,117.42,548400000.0
2009-02-16 17:38:00,117.415,117.415,117.4,117.41,317200000.0
2009-02-16 17:39:00,117.41,117.445,117.405,117.425,325400000.0
2009-02-16 17:40:00,117.43,117.435,117.4,117.42,519200000.0
2009-02-16 17:41:00,117.42,117.42,117.37,117.39,244200000.0
2009-02-16 17:42:00,117.385,117.405,117.385,117.405,150600000.0
2009-02-16 17:43:00,117.4,117.425,117.4,117.42,296600000.0
2009-02-16 17:44:00,117.415,117.545,117.415,117.475,604400000.0
2009-02-16 17:45:00,117.475,117.495,117.35,117.35,882600000.0
2009-02-16 17:46:00,117.35,117.425,117.32,117.385,819800000.0
2009-02-16 17:47:00,117.385,117.545,117.385,117.49,881800000.0
2009-02-16 17:48:00,117.49,117.49,117.425,117.44,788400000.0
2009-02-16 17:49:00,117.465,117.495,117.41,117.415,636600000.0
2009-02-16 17:50:00,117.415,117.425,117.38,117.41,661600000.0
2009-02-16 17:51:00,117.42,117.46,117.415,117.45,456400000.0
2009-02-16 17:52:00,117.455,117.525,117.445,117.49,522400000.0
2009-02-16 17:53:00,117.49,117.53,117.465,117.48,743799996.0
2009-02-16 17:54:00,117.48,117.5,117.445,117.445,458800002.0
2009-02-16 17:55:00,117.445,117.455,117.445,117.445,334799998.0
2009-02-16 17:56:00,117.45,117.49,117.445,117.48,403000000.0
2009-02-16 17:57:00,117.48,117.485,117.445,117.48,905600000.0
2009-02-16 17:58:00,117.48,117.485,117.45,117.455,630000003.0
2009-02-16 17:59:00,117.455,117.555,117.455,117.55,941800000.0
2009-02-16 18:00:00,117.555,117.575,117.47,117.5,1184800002.0
2009-02-16 18:01:00,117.5,117.525,117.495,117.51,772399996.0
2009-02-16 18:02:00,117.515,117.525,117.485,117.52,994399993.0
2009-02-16 18:03:00,117.52,117.525,117.495,117.51,533900003.0
2009-02-16 18:04:00,117.51,117.535,117.49,117.515,1237800007.0
2009-02-16 18:05:00,117.515,117.565,117.455,117.46,1109800000.0
2009-02-16 18:06:00,117.46,117.51,117.435,117.51,1108900001.0
2009-02-16 18:07:00,117.51,117.53,117.455,117.49,849600003.0
2009-02-16 18:08:00,117.485,117.495,117.435,117.455,927400002.0
2009-02-16 18:09:00,117.455,117.46,117.455,117.46,352600000.0
2009-02-16 18:10:00,117.465,117.475,117.46,117.46,211000000.0
2009-02-16 18:11:00,117.46,117.495,117.46,117.475,540000000.0
2009-02-16 18:12:00,117.475,117.52,117.445,117.495,631600002.0
2009-02-16 18:13:00,117.495,117.505,117.43,117.495,656000000.0
2009-02-16 18:14:00,117.495,117.575,117.495,117.575,188600000.0
2009-02-16 18:15:00,117.575,117.58,117.515,117.515,419700000.0
2009-02-16 18:16:00,117.515,117.53,117.49,117.515,769600010.0
2009-02-16 18:17:00,117.515,117.535,117.495,117.505,543199999.0
2009-02-16 18:18:00,117.505,117.52,117.44,117.45,534999998.0
2009-02-16 18:19:00,117.45,117.465,117.415,117.45,530599999.0
2009-02-16 18:20:00,117.45,117.47,117.445,117.47,878199999.0
2009-02-16 18:21:00,117.47,117.48,117.465,117.47,168800000.0
2009-02-16 18:22:00,117.47,117.47,117.425,117.43,618000004.0
2009-02-16 18:23:00,117.43,117.455,117.4,117.405,710799987.0
2009-02-16 18:24:00,117.405,117.41,117.375,117.375,974999996.0
2009-02-16 18:25:00,117.375,117.395,117.365,117.365,431800004.0
2009-02-16 18:26:00,117.365,117.39,117.355,117.37,534400000.0
2009-02-16 18:27:00,117.375,117.39,117.36,117.38,127200000.0
2009-02-16 18:28:00,117.38,117.39,117.315,117.32,601799998.0
2009-02-16 18:29:00,117.32,117.335,117.255,117.28,1041199994.0
2009-02-16 18:30:00,117.295,117.335,117.265,117.31,1319199995.0
2009-02-16 18:31:00,117.305,117.305,117.23,117.3,671299999.0
2009-02-16 18:32:00,117.295,117.305,117.215,117.26,623999997.0
2009-02-16 18:33:00,117.26,117.26,117.23,117.255,589600001.0
2009-02-16 18:34:00,117.255,117.305,117.25,117.3,764000003.0
2009-02-16 18:35:00,117.3,117.34,117.285,117.33,278199999.0
2009-02-16 18:36:00,117.335,117.34,117.265,117.265,332000001.0
2009-02-16 18:37:00,117.265,117.265,117.235,117.25,273200000.0
2009-02-16 18:38:00,117.245,117.28,117.245,117.28,435399997.0
2009-02-16 18:39:00,117.28,117.295,117.265,117.285,164000000.0
2009-02-16 18:40:00,117.29,117.32,117.28,117.295,267600001.0
2009-02-16 18:41:00,117.295,117.325,117.28,117.31,301600000.0
2009-02-16 18:42:00,117.315,117.365,117.305,117.35,351200001.0
2009-02-16 18:43:00,117.35,117.4,117.34,117.365,217399994.0
2009-02-16 18:44:00,117.365,117.375,117.335,117.34,693599993.0
2009-02-16 18:45:00,117.335,117.34,117.285,117.32,842200006.0
2009-02-16 18:46:00,117.32,117.325,117.245,117.245,494200000.0
2009-02-16 18:47:00,117.245,117.245,117.14,117.16,623600003.0
2009-02-16 18:48:00,117.16,117.175,117.14,117.155,178000002.0
2009-02-16 18:49:00,117.155,117.18,117.14,117.18,342200002.0
2009-02-16 18:50:00,117.17,117.21,117.14,117.21,450200007.0
2009-02-16 18:51:00,117.21,117.22,117.17,117.17,394800000.0
2009-02-16 18:52:00,117.17,117.21,117.165,117.21,499799998.0
2009-02-16 18:53:00,117.21,117.21,117.195,117.21,861399988.0
2009-02-16 18:54:00,117.21,117.26,117.2,117.23,161200000.0
2009-02-16 18:55:00,117.23,117.26,117.23,117.25,54000000.0
2009-02-16 18:56:00,117.25,117.265,117.235,117.25,55600000.0
2009-02-16 18:57:00,117.26,117.26,117.235,117.245,272000000.0
2009-02-16 18:58:00,117.245,117.245,117.225,117.24,322200002.0
2009-02-16 18:59:00,117.24,117.26,117.215,117.215,118800000.0
2009-02-16 19:00:00,117.22,117.25,117.2,117.2,234600000.0
2009-02-16 19:01:00,117.2,117.205,117.19,117.195,155599999.0
2009-02-16 19:02:00,117.195,117.23,117.165,117.2,224100000.0
2009-02-16 19:03:00,117.2,117.205,117.195,117.205,343600001.0
2009-02-16 19:04:00,117.205,117.24,117.195,117.205,494999998.0
2009-02-16 19:05:00,117.205,117.22,117.195,117.195,154399997.0
2009-02-16 19:06:00,117.195,117.195,117.145,117.16,304599998.0
2009-02-16 19:07:00,117.15,117.18,117.145,117.155,404799998.0
2009-02-16 19:08:00,117.15,117.16,117.14,117.15,653000001.0
2009-02-16 19:09:00,117.15,117.155,117.145,117.15,262199998.0
2009-02-16 19:10:00,117.14,117.175,117.14,117.17,173599997.0
2009-02-16 19:11:00,117.165,117.225,117.165,117.21,130000000.0
2009-02-16 19:12:00,117.225,117.265,117.2,117.2,289400000.0
2009-02-16 19:13:00,117.2,117.245,117.175,117.245,363800000.0
2009-02-16 19:14:00,117.245,117.29,117.245,117.285,227800000.0
2009-02-16 19:15:00,117.285,117.285,117.22,117.22,230800000.0
2009-02-16 19:16:00,117.22,117.22,117.19,117.195,123400000.0
2009-02-16 19:17:00,117.22,117.26,117.19,117.21,194600000.0
2009-02-16 19:18:00,117.225,117.245,117.225,117.23,210000000.0
2009-02-16 19:19:00,117.235,117.245,117.23,117.245,188000000.0
2009-02-16 19:20:00,117.24,117.24,117.24,117.24,42000000.0
2009-02-16 19:21:00,117.245,117.245,117.225,117.225,44000000.0
2009-02-16 19:22:00,117.22,117.22,117.18,117.19,125000000.0
2009-02-16 19:23:00,117.19,117.215,117.185,117.2,122000001.0
2009-02-16 19:24:00,117.2,117.215,117.185,117.215,226800001.0
2009-02-16 19:25:00,117.225,117.23,117.215,117.23,35000000.0
2009-02-16 19:26:00,117.23,117.23,117.21,117.215,85400000.0
2009-02-16 19:27:00,117.215,117.215,117.2,117.2,29000000.0
2009-02-16 19:28:00,117.21,117.21,117.2,117.2,112400000.0
2009-02-16 19:29:00,117.2,117.2,117.16,117.16,192200000.0
2009-02-16 19:30:00,117.175,117.175,117.13,117.15,166000000.0
2009-02-16 19:31:00,117.15,117.155,117.145,117.155,240600005.0
2009-02-16 19:32:00,117.155,117.16,117.115,117.115,467000002.0
2009-02-16 19:33:00,117.12,117.145,117.12,117.13,122600000.0
2009-02-16 19:34:00,117.13,117.15,117.13,117.15,77600001.0
2009-02-16 19:35:00,117.15,117.15,117.15,117.15,54400000.0
2009-02-16 19:36:00,117.15,117.16,117.15,117.15,61200000.0
2009-02-16 19:37:00,117.15,117.16,117.14,117.14,75600000.0
2009-02-16 19:38:00,117.14,117.15,117.14,117.145,60800000.0
2009-02-16 19:39:00,117.145,117.17,117.145,117.16,144200000.0
2009-02-16 19:40:00,117.165,117.165,117.15,117.16,66800000.0
2009-02-16 19:41:00,117.165,117.205,117.14,117.17,272400002.0
2009-02-16 19:42:00,117.165,117.175,117.165,117.17,108000000.0
2009-02-16 19:43:00,117.17,117.185,117.165,117.17,142000000.0
2009-02-16 19:44:00,117.185,117.195,117.185,117.195,11200000.0
2009-02-16 19:45:00,117.155,117.195,117.155,117.19,132800000.0
2009-02-16 19:46:00,117.2,117.205,117.19,117.19,96000000.0
2009-02-16 19:47:00,117.195,117.195,117.19,117.195,81600000.0
2009-02-16 19:48:00,117.195,117.195,117.185,117.19,59200000.0
2009-02-16 19:49:00,117.195,117.2,117.185,117.195,84000000.0
2009-02-16 19:50:00,117.195,117.195,117.18,117.19,58400000.0
2009-02-16 19:51:00,117.2,117.2,117.18,117.18,87200000.0
2009-02-16 19:52:00,117.18,117.2,117.17,117.2,117200000.0
2009-02-16 19:53:00,117.2,117.205,117.2,117.2,40000000.0
2009-02-16 19:54:00,117.205,117.21,117.205,117.21,42000000.0
2009-02-16 19:55:00,117.205,117.22,117.11,117.22,295400000.0
2009-02-16 19:56:00,117.22,117.23,117.22,117.23,112000000.0
2009-02-16 19:57:00,117.23,117.245,117.225,117.245,96000000.0
2009-02-16 19:58:00,117.245,117.25,117.225,117.225,219600000.0
2009-02-16 19:59:00,117.19,117.29,117.19,117.245,324400000.0
2009-02-16 20:00:00,117.245,117.255,117.21,117.245,423600000.0
2009-02-16 20:01:00,117.22,117.23,117.22,117.22,54000000.0
2009-02-16 20:02:00,117.22,117.23,117.2,117.2,176200000.0
2009-02-16 20:03:00,117.205,117.22,117.205,117.215,127000000.0
2009-02-16 20:04:00,117.215,117.22,117.21,117.215,112000000.0
2009-02-16 20:05:00,117.215,117.22,117.2,117.2,149600000.0
2009-02-16 20:06:00,117.2,117.2,117.18,117.18,109000000.0
2009-02-16 20:07:00,117.18,117.18,117.18,117.18,14800000.0
2009-02-16 20:08:00,117.18,117.19,117.18,117.18,113000001.0
2009-02-16 20:09:00,117.185,117.195,117.155,117.19,139000000.0
2009-02-16 20:10:00,117.18,117.19,117.18,117.185,40000000.0
2009-02-16 20:11:00,117.18,117.185,117.18,117.185,16000000.0
2009-02-16 20:12:00,117.19,117.19,117.175,117.18,40000000.0
2009-02-16 20:13:00,117.17,117.17,117.17,117.17,2000000.0
2009-02-16 20:14:00,117.155,117.155,117.155,117.155,44000000.0
2009-02-16 20:15:00,117.162,117.166,117.144,117.157,44000000.0
2009-02-16 20:16:00,117.17,117.185,117.17,117.18,44000000.0
2009-02-16 20:17:00,117.175,117.185,117.175,117.18,40000000.0
2009-02-16 20:18:00,117.17,117.17,117.17,117.17,2000000.0
2009-02-16 20:19:00,117.17,117.17,117.17,117.17,34000000.0
2009-02-16 20:20:00,117.17,117.17,117.17,117.17,4000000.0
2009-02-16 20:21:00,117.17,117.17,117.16,117.165,14000000.0
2009-02-16 20:22:00,117.18,117.22,117.15,117.165,214400000.0
2009-02-16 20:23:00,117.185,117.225,117.185,117.21,109000000.0
2009-02-16 20:24:00,117.15,117.15,117.15,117.15,2000000.0
2009-02-16 20:25:00,117.185,117.195,117.17,117.185,44800000.0
2009-02-16 20:26:00,117.19,117.19,117.185,117.185,16000000.0
2009-02-16 20:27:00,117.195,117.195,117.195,117.195,8000000.0
2009-02-16 20:28:00,117.176,117.18,117.164,117.165,8000000.0
2009-02-16 20:29:00,117.2,117.2,117.2,117.2,8000000.0
2009-02-16 20:30:00,117.205,117.215,117.18,117.21,188800000.0
2009-02-16 20:31:00,117.205,117.21,117.205,117.21,16000000.0
2009-02-16 20:32:00,117.215,117.215,117.205,117.205,40000000.0
2009-02-16 20:33:00,117.205,117.215,117.19,117.205,163800000.0
2009-02-16 20:34:00,117.2,117.205,117.2,117.205,16000000.0
2009-02-16 20:35:00,117.195,117.21,117.195,117.2,37000000.0
2009-02-16 20:36:00,117.205,117.205,117.2,117.205,24000000.0
2009-02-16 20:37:00,117.195,117.205,117.19,117.205,45000000.0
2009-02-16 20:38:00,117.21,117.21,117.21,117.21,8000000.0
2009-02-16 20:39:00,117.21,117.21,117.18,117.21,105400000.0
2009-02-16 20:40:00,117.21,117.225,117.205,117.205,181000000.0
2009-02-16 20:41:00,117.205,117.225,117.205,117.225,73000000.0
2009-02-16 20:42:00,117.23,117.23,117.225,117.23,75000000.0
2009-02-16 20:43:00,117.225,117.225,117.225,117.225,3000000.0
2009-02-16 20:44:00,117.225,117.225,117.225,117.225,11000000.0
2009-02-16 20:45:00,117.225,117.225,117.22,117.22,48000000.0
2009-02-16 20:46:00,117.22,117.22,117.13,117.145,187000000.0
2009-02-16 20:47:00,117.145,117.19,117.135,117.17,215800000.0
2009-02-16 20:48:00,117.17,117.17,117.155,117.165,84800000.0
2009-02-16 20:49:00,117.14,117.205,117.135,117.205,96800000.0
2009-02-16 20:50:00,117.21,117.225,117.17,117.175,159000000.0
2009-02-16 20:51:00,117.165,117.175,117.165,117.175,80000000.0
2009-02-16 20:52:00,117.16,117.185,117.16,117.185,44800000.0
2009-02-16 20:53:00,117.185,117.185,117.17,117.17,33600000.0
2009-02-16 20:54:00,117.185,117.22,117.185,117.215,48000000.0
2009-02-16 20:55:00,117.215,117.225,117.215,117.22,88000000.0
2009-02-16 20:56:00,117.235,117.235,117.215,117.215,64000000.0
2009-02-16 20:57:00,117.215,117.215,117.2,117.2,82800000.0
2009-02-16 20:58:00,117.2,117.205,117.19,117.19,98800000.0
2009-02-16 20:59:00,117.185,117.2,117.18,117.18,88000000.0
2009-02-16 21:00:00,117.175,117.18,117.17,117.18,80000000.0
2009-02-16 21:01:00,117.175,117.175,117.175,117.175,8000000.0
2009-02-16 21:02:00,117.15,117.15,117.14,117.15,136000000.0
2009-02-16 21:03:00,117.145,117.15,117.135,117.15,76000000.0
2009-02-16 21:04:00,117.15,117.18,117.15,117.18,72000000.0
2009-02-16 21:05:00,117.18,117.19,117.18,117.185,84000000.0
2009-02-16 21:06:00,117.18,117.185,117.18,117.185,22000000.0
2009-02-16 21:07:00,117.185,117.185,117.17,117.175,131600000.0
2009-02-16 21:08:00,117.165,117.165,117.165,117.165,16000000.0
2009-02-16 21:09:00,117.165,117.18,117.165,117.18,80000000.0
2009-02-16 21:10:00,117.19,117.195,117.18,117.18,48400000.0
2009-02-16 21:11:00,117.18,117.18,117.175,117.175,10000000.0
2009-02-16 21:12:00,117.115,117.143,117.115,117.134,139400000.0
2009-02-16 21:13:00,117.133,117.135,117.105,117.135,139400000.0
2009-02-16 21:14:00,117.136,117.143,117.134,117.134,139400000.0
2009-02-16 21:15:00,117.17,117.17,117.155,117.17,139400000.0
2009-02-16 21:16:00,117.17,117.17,117.155,117.165,96000000.0
2009-02-16 21:17:00,117.165,117.17,117.155,117.155,73800000.0
2009-02-16 21:18:00,117.155,117.155,117.155,117.155,46600000.0
2009-02-16 21:19:00,117.155,117.165,117.155,117.16,92800000.0
2009-02-16 21:20:00,117.16,117.16,117.135,117.15,140000000.0
2009-02-16 21:21:00,117.15,117.155,117.135,117.15,158200000.0
2009-02-16 21:22:00,117.155,117.155,117.15,117.15,16000000.0
2009-02-16 21:23:00,117.14,117.14,117.14,117.14,8200000.0
2009-02-16 21:24:00,117.14,117.14,117.14,117.14,8200000.0
2009-02-16 21:25:00,117.14,117.16,117.14,117.145,98400000.0
2009-02-16 21:26:00,117.145,117.15,117.145,117.15,27400000.0
2009-02-16 21:27:00,117.15,117.185,117.145,117.18,171400000.0
2009-02-16 21:28:00,117.185,117.185,117.17,117.175,128000000.0
2009-02-16 21:29:00,117.175,117.18,117.175,117.18,56000000.0
2009-02-16 21:30:00,117.165,117.215,117.165,117.215,59200000.0
2009-02-16 21:31:00,117.22,117.22,117.215,117.215,16000000.0
2009-02-16 21:32:00,117.205,117.215,117.205,117.215,36800000.0
2009-02-16 21:33:00,117.205,117.22,117.205,117.21,64500000.0
2009-02-16 21:34:00,117.2,117.2,117.2,117.2,4800000.0
2009-02-16 21:35:00,117.21,117.215,117.21,117.21,56000000.0
2009-02-16 21:36:00,117.2,117.225,117.19,117.225,124800000.0
2009-02-16 21:37:00,117.215,117.225,117.195,117.21,104500000.0
2009-02-16 21:38:00,117.205,117.205,117.19,117.2,86000000.0
2009-02-16 21:39:00,117.205,117.21,117.19,117.19,118000000.0
2009-02-16 21:40:00,117.205,117.215,117.205,117.21,144500000.0
2009-02-16 21:41:00,117.195,117.195,117.155,117.18,184400000.0
2009-02-16 21:42:00,117.175,117.175,117.165,117.165,123400000.0
2009-02-16 21:43:00,117.175,117.175,117.13,117.13,146000000.0
2009-02-16 21:44:00,117.135,117.14,117.125,117.13,90000000.0
2009-02-16 21:45:00,117.13,117.14,117.125,117.14,105400000.0
2009-02-16 21:46:00,117.14,117.14,117.13,117.13,42000000.0
2009-02-16 21:47:00,117.13,117.13,117.12,117.12,66000000.0
2009-02-16 21:48:00,117.12,117.13,117.12,117.13,16000000.0
2009-02-16 21:49:00,117.12,117.12,117.12,117.12,3400000.0
2009-02-16 21:50:00,117.135,117.14,117.13,117.13,32000000.0
2009-02-16 21:51:00,117.125,117.125,117.125,117.125,2000000.0
2009-02-16 21:52:00,117.135,117.135,117.135,117.135,8000000.0
2009-02-16 21:53:00,117.135,117.145,117.125,117.145,29400000.0
2009-02-16 21:54:00,117.135,117.135,117.135,117.135,26400000.0
2009-02-16 21:55:00,117.135,117.135,117.135,117.135,12000000.0
2009-02-16 21:56:00,117.175,117.195,117.174,117.195,50000000.0
2009-02-16 21:57:00,117.194,117.199,117.194,117.194,50000000.0
2009-02-16 21:58:00,117.125,117.135,117.125,117.135,50000000.0
2009-02-16 21:59:00,117.15,117.15,117.125,117.13,96000000.0
2009-02-16 22:00:00,117.14,117.14,117.135,117.135,40000000.0
2009-02-16 22:01:00,117.13,117.13,117.13,117.13,6400000.0
2009-02-16 22:02:00,117.211,117.218,117.177,117.205,14400000.0
2009-02-16 22:03:00,117.13,117.135,117.13,117.135,14400000.0
2009-02-16 22:04:00,117.135,117.14,117.13,117.14,40000000.0
2009-02-16 22:05:00,117.14,117.15,117.14,117.145,43400000.0
2009-02-16 22:06:00,117.15,117.15,117.135,117.135,32000000.0
2009-02-16 22:07:00,117.12,117.12,117.12,117.12,9600000.0
2009-02-16 22:08:00,117.12,117.165,117.12,117.12,28200000.0
2009-02-16 22:09:00,117.12,117.145,117.12,117.145,22600000.0
2009-02-16 22:10:00,117.15,117.155,117.15,117.15,32000000.0
2009-02-16 22:11:00,117.14,117.14,117.14,117.14,6800000.0
2009-02-16 22:12:00,117.14,117.145,117.135,117.135,43200000.0
2009-02-16 22:13:00,117.14,117.14,117.135,117.135,14400000.0
2009-02-16 22:14:00,117.14,117.15,117.135,117.14,68200000.0
2009-02-16 22:15:00,117.14,117.14,117.14,117.14,3400000.0
2009-02-16 22:16:00,117.15,117.155,117.15,117.155,11400000.0
2009-02-16 22:17:00,117.155,117.155,117.145,117.145,18400000.0
2009-02-16 22:18:00,117.15,117.15,117.15,117.15,8000000.0
2009-02-16 22:19:00,117.15,117.165,117.145,117.145,132000000.0
2009-02-16 22:20:00,117.145,117.145,117.115,117.13,176400000.0
2009-02-16 22:21:00,117.13,117.13,117.11,117.115,78000000.0
2009-02-16 22:22:00,117.125,117.13,117.09,117.095,141200000.0
2009-02-16 22:23:00,117.095,117.11,117.095,117.1,90400000.0
2009-02-16 22:24:00,117.1,117.115,117.1,117.11,95000000.0
2009-02-16 22:25:00,117.11,117.11,117.085,117.085,176600000.0
2009-02-16 22:26:00,117.085,117.085,117.085,117.085,43200000.0
2009-02-16 22:27:00,117.085,117.085,117.085,117.085,28400000.0
2009-02-16 22:28:00,117.095,117.115,117.095,117.11,83600000.0
2009-02-16 22:29:00,117.11,117.12,117.11,117.11,21200000.0
2009-02-16 22:30:00,117.11,117.15,117.11,117.14,108799999.0
2009-02-16 22:31:00,117.14,117.14,117.13,117.13,40400000.0
2009-02-16 22:32:00,117.12,117.12,117.12,117.12,5800000.0
2009-02-16 22:33:00,117.13,117.16,117.125,117.16,94000000.0
2009-02-16 22:34:00,117.16,117.17,117.145,117.145,187000000.0
2009-02-16 22:35:00,117.145,117.155,117.14,117.14,208200000.0
2009-02-16 22:36:00,117.13,117.135,117.13,117.135,16000000.0
2009-02-16 22:37:00,117.14,117.16,117.14,117.15,136800000.0
2009-02-16 22:38:00,117.15,117.165,117.145,117.145,133200000.0
2009-02-16 22:39:00,117.14,117.145,117.14,117.145,11400000.0
2009-02-16 22:40:00,117.14,117.155,117.14,117.145,105400000.0
2009-02-16 22:41:00,117.145,117.15,117.14,117.15,34200000.0
2009-02-16 22:42:00,117.145,117.145,117.13,117.135,33800000.0
2009-02-16 22:43:00,117.135,117.135,117.125,117.125,21400000.0
2009-02-16 22:44:00,117.125,117.135,117.125,117.13,79400000.0
2009-02-16 22:45:00,117.145,117.16,117.13,117.155,205600000.0
2009-02-16 22:46:00,117.155,117.205,117.155,117.2,527400000.0
2009-02-16 22:47:00,117.195,117.21,117.13,117.185,490000000.0
2009-02-16 22:48:00,117.185,117.2,117.155,117.165,106000000.0
2009-02-16 22:49:00,117.165,117.185,117.165,117.18,86000000.0
2009-02-16 22:50:00,117.175,117.18,117.17,117.18,16800000.0
2009-02-16 22:51:00,117.185,117.225,117.185,117.2,78000000.0
2009-02-16 22:52:00,117.195,117.195,117.17,117.17,40000000.0
2009-02-16 22:53:00,117.185,117.19,117.185,117.19,26000000.0
2009-02-16 22:54:00,117.19,117.19,117.175,117.19,46000000.0
2009-02-16 22:55:00,117.185,117.19,117.165,117.165,66000000.0
2009-02-16 22:56:00,117.17,117.19,117.17,117.19,57600000.0
2009-02-16 22:57:00,117.19,117.2,117.19,117.195,42000000.0
2009-02-16 22:58:00,117.195,117.195,117.18,117.18,148000000.0
2009-02-16 22:59:00,117.18,117.255,117.18,117.215,201800000.0
2009-02-16 23:00:00,117.23,117.23,117.185,117.205,125800000.0
2009-02-16 23:01:00,117.205,117.22,117.17,117.205,105200000.0
2009-02-16 23:02:00,117.205,117.23,117.18,117.2,376600000.0
2009-02-16 23:03:00,117.21,117.21,117.19,117.195,239600000.0
2009-02-16 23:04:00,117.195,117.195,117.19,117.19,91600002.0
2009-02-16 23:05:00,117.19,117.205,117.19,117.2,49200001.0
2009-02-16 23:06:00,117.195,117.21,117.19,117.195,79600000.0
2009-02-16 23:07:00,117.195,117.195,117.195,117.195,118600000.0
2009-02-16 23:08:00,117.19,117.195,117.165,117.17,116400000.0
2009-02-16 23:09:00,117.17,117.18,117.16,117.175,88000000.0
2009-02-16 23:10:00,117.17,117.17,117.145,117.155,78000000.0
2009-02-16 23:11:00,117.155,117.155,117.15,117.15,10000000.0
2009-02-16 23:12:00,117.125,117.22,117.125,117.22,77200000.0
2009-02-16 23:13:00,117.21,117.21,117.21,117.21,8000000.0
2009-02-16 23:14:00,117.2,117.2,117.2,117.2,2000000.0
2009-02-16 23:15:00,117.205,117.21,117.205,117.21,5800000.0
2009-02-16 23:16:00,117.21,117.235,117.21,117.22,52400000.0
2009-02-16 23:17:00,117.215,117.215,117.2,117.2,25000000.0
2009-02-16 23:18:00,117.2,117.2,117.2,117.2,1000000.0
2009-02-16 23:19:00,117.195,117.21,117.15,117.19,59600000.0
2009-02-16 23:20:00,117.2,117.205,117.19,117.205,65000000.0
2009-02-16 23:21:00,117.195,117.205,117.195,117.195,73000000.0
2009-02-16 23:22:00,117.18,117.205,117.18,117.205,12000000.0
2009-02-16 23:23:00,117.19,117.205,117.19,117.205,34000000.0
2009-02-16 23:24:00,117.215,117.215,117.205,117.205,56000000.0
2009-02-16 23:25:00,117.19,117.19,117.19,117.19,14400000.0
2009-02-16 23:26:00,117.2,117.21,117.195,117.2,40000000.0
2009-02-16 23:27:00,117.165,117.165,117.165,117.165,2000000.0
2009-02-16 23:28:00,117.195,117.195,117.195,117.195,8000000.0
2009-02-16 23:29:00,117.19,117.195,117.135,117.165,107600000.0
2009-02-16 23:30:00,117.205,117.225,117.195,117.225,172800000.0
2009-02-16 23:31:00,117.215,117.22,117.2,117.22,164800000.0
2009-02-16 23:32:00,117.22,117.245,117.22,117.22,76000000.0
2009-02-16 23:33:00,117.215,117.25,117.205,117.245,209799999.0
2009-02-16 23:34:00,117.255,117.275,117.25,117.27,54000000.0
2009-02-16 23:35:00,117.27,117.27,117.23,117.24,55400000.0
2009-02-16 23:36:00,117.235,117.235,117.235,117.235,2000000.0
2009-02-16 23:37:00,117.24,117.255,117.23,117.23,115600000.0
2009-02-16 23:38:00,117.23,117.255,117.23,117.245,88000000.0
2009-02-16 23:39:00,117.25,117.255,117.25,117.255,23400000.0
2009-02-16 23:40:00,117.255,117.3,117.25,117.28,233999999.0
2009-02-16 23:41:00,117.295,117.355,117.295,117.35,163400000.0
2009-02-16 23:42:00,117.35,117.355,117.345,117.35,64000000.0
2009-02-16 23:43:00,117.35,117.35,117.32,117.33,121400000.0
2009-02-16 23:44:00,117.33,117.345,117.325,117.34,77800000.0
2009-02-16 23:45:00,117.34,117.365,117.335,117.355,111400000.0
2009-02-16 23:46:00,117.37,117.385,117.34,117.36,191400000.0
2009-02-16 23:47:00,117.36,117.36,117.355,117.36,112000000.0
2009-02-16 23:48:00,117.36,117.37,117.36,117.37,76400000.0
2009-02-16 23:49:00,117.36,117.385,117.34,117.36,223600000.0
2009-02-16 23:50:00,117.365,117.37,117.325,117.335,166400000.0
2009-02-16 23:51:00,117.335,117.385,117.32,117.34,155800000.0
2009-02-16 23:52:00,117.34,117.39,117.31,117.33,234999998.0
2009-02-16 23:53:00,117.33,117.335,117.33,117.335,60800000.0
2009-02-16 23:54:00,117.335,117.335,117.33,117.33,20000000.0
2009-02-16 23:55:00,117.33,117.4,117.33,117.4,314999995.0
2009-02-16 23:56:00,117.39,117.395,117.37,117.38,238999999.0
2009-02-16 23:57:00,117.385,117.385,117.355,117.385,324199993.0
2009-02-16 23:58:00,117.38,117.475,117.38,117.475,235599999.0
2009-02-16 23:59:00,117.475,117.475,117.435,117.435,261600000.0
2009-02-17 00:00:00,117.425,117.44,117.385,117.415,152000000.0
2009-02-17 00:01:00,117.415,117.42,117.395,117.42,126800000.0
2009-02-17 00:02:00,117.435,117.44,117.425,117.425,32000000.0
2009-02-17 00:03:00,117.42,117.42,117.42,117.42,16000000.0
2009-02-17 00:04:00,117.375,117.41,117.375,117.41,33600000.0
2009-02-17 00:05:00,117.425,117.425,117.42,117.42,16000000.0
2009-02-17 00:06:00,117.415,117.42,117.375,117.415,183400000.0
2009-02-17 00:07:00,117.41,117.415,117.4,117.405,46400000.0
2009-02-17 00:08:00,117.4,117.41,117.39,117.405,126999999.0
2009-02-17 00:09:00,117.405,117.415,117.4,117.4,62400000.0
2009-02-17 00:10:00,117.4,117.4,117.335,117.335,234200000.0
2009-02-17 00:11:00,117.34,117.345,117.32,117.32,96000000.0
2009-02-17 00:12:00,117.32,117.32,117.265,117.28,130200000.0
2009-02-17 00:13:00,117.275,117.28,117.26,117.26,64000000.0
2009-02-17 00:14:00,117.265,117.295,117.265,117.275,198200000.0
2009-02-17 00:15:00,117.28,117.305,117.28,117.295,128000000.0
2009-02-17 00:16:00,117.29,117.29,117.275,117.28,188800000.0
2009-02-17 00:17:00,117.28,117.29,117.28,117.29,36000000.0
2009-02-17 00:18:00,117.28,117.29,117.275,117.285,156000000.0
2009-02-17 00:19:00,117.29,117.325,117.29,117.32,151400000.0
2009-02-17 00:20:00,117.32,117.335,117.315,117.315,97200000.0
2009-02-17 00:21:00,117.32,117.32,117.27,117.28,150200001.0
2009-02-17 00:22:00,117.28,117.28,117.28,117.28,7200000.0
2009-02-17 00:23:00,117.28,117.28,117.28,117.28,4800000.0
2009-02-17 00:24:00,117.28,117.28,117.2,117.225,319400000.0
2009-02-17 00:25:00,117.2,117.23,117.2,117.23,167200000.0
2009-02-17 00:26:00,117.235,117.24,117.195,117.205,289599999.0
2009-02-17 00:27:00,117.205,117.21,117.205,117.205,98400000.0
2009-02-17 00:28:00,117.205,117.225,117.205,117.225,86000000.0
2009-02-17 00:29:00,117.225,117.225,117.21,117.225,90000000.0
2009-02-17 00:30:00,117.215,117.215,117.2,117.2,67600000.0
2009-02-17 00:31:00,117.2,117.2,117.185,117.19,116600000.0
2009-02-17 00:32:00,117.19,117.19,117.19,117.19,20400000.0
2009-02-17 00:33:00,117.19,117.19,117.19,117.19,44800000.0
2009-02-17 00:34:00,117.19,117.2,117.19,117.195,61799999.0
2009-02-17 00:35:00,117.195,117.22,117.19,117.195,97600000.0
2009-02-17 00:36:00,117.195,117.205,117.195,117.195,18200000.0
2009-02-17 00:37:00,117.195,117.22,117.195,117.215,109000000.0
2009-02-17 00:38:00,117.21,117.21,117.195,117.2,62799999.0
2009-02-17 00:39:00,117.195,117.205,117.19,117.205,43800000.0
2009-02-17 00:40:00,117.2,117.205,117.2,117.205,30800000.0
2009-02-17 00:41:00,117.215,117.22,117.205,117.22,62800000.0
2009-02-17 00:42:00,117.22,117.22,117.22,117.22,3400000.0
2009-02-17 00:43:00,117.22,117.22,117.22,117.22,3400000.0
2009-02-17 00:44:00,117.205,117.205,117.185,117.19,113800000.0
2009-02-17 00:45:00,117.195,117.195,117.195,117.195,13600000.0
2009-02-17 00:46:00,117.195,117.285,117.185,117.215,494399998.0
2009-02-17 00:47:00,117.215,117.23,117.205,117.205,64200000.0
2009-02-17 00:48:00,117.215,117.215,117.215,117.215,18200000.0
2009-02-17 00:49:00,117.22,117.22,117.185,117.195,62000000.0
2009-02-17 00:50:00,117.195,117.26,117.195,117.26,78400000.0
2009-02-17 00:51:00,117.25,117.265,117.25,117.265,94400000.0
2009-02-17 00:52:00,117.265,117.265,117.25,117.25,43600000.0
2009-02-17 00:53:00,117.25,117.25,117.23,117.245,56400000.0
2009-02-17 00:54:00,117.235,117.24,117.235,117.24,9400000.0
2009-02-17 00:55:00,117.25,117.25,117.25,117.25,24000000.0
2009-02-17 00:56:00,117.265,117.285,117.26,117.28,185400000.0
2009-02-17 00:57:00,117.295,117.295,117.28,117.28,11400000.0
2009-02-17 00:58:00,117.28,117.3,117.265,117.28,172400000.0
2009-02-17 00:59:00,117.28,117.31,117.26,117.3,346400000.0
2009-02-17 01:00:00,117.3,117.3,117.265,117.265,241200000.0
2009-02-17 01:01:00,117.275,117.28,117.265,117.265,179200000.0
2009-02-17 01:02:00,117.265,117.28,117.24,117.265,307599995.0
2009-02-17 01:03:00,117.28,117.325,117.28,117.32,215400000.0
2009-02-17 01:04:00,117.315,117.32,117.29,117.29,292399993.0
2009-02-17 01:05:00,117.29,117.29,117.29,117.29,39600000.0
2009-02-17 01:06:00,117.29,117.29,117.29,117.29,16200000.0
2009-02-17 01:07:00,117.29,117.3,117.29,117.29,55400000.0
2009-02-17 01:08:00,117.29,117.29,117.29,117.29,5800000.0
2009-02-17 01:09:00,117.225,117.264,117.225,117.247,238600000.0
2009-02-17 01:10:00,117.29,117.3,117.275,117.285,238600000.0
2009-02-17 01:11:00,117.295,117.305,117.28,117.3,506200001.0
2009-02-17 01:12:00,117.3,117.305,117.275,117.28,515400002.0
2009-02-17 01:13:00,117.28,117.29,117.28,117.29,82000000.0
2009-02-17 01:14:00,117.29,117.29,117.27,117.27,100199999.0
2009-02-17 01:15:00,117.27,117.27,117.25,117.25,169000000.0
2009-02-17 01:16:00,117.245,117.26,117.235,117.24,242200000.0
2009-02-17 01:17:00,117.24,117.3,117.24,117.255,143800000.0
2009-02-17 01:18:00,117.255,117.26,117.245,117.26,122800000.0
2009-02-17 01:19:00,117.27,117.275,117.25,117.25,148599999.0
2009-02-17 01:20:00,117.25,117.26,117.25,117.25,38800000.0
2009-02-17 01:21:00,117.25,117.265,117.25,117.26,114800000.0
2009-02-17 01:22:00,117.26,117.27,117.26,117.26,97400000.0
2009-02-17 01:23:00,117.26,117.26,117.26,117.26,21800000.0
2009-02-17 01:24:00,117.265,117.28,117.265,117.275,39000000.0
2009-02-17 01:25:00,117.275,117.305,117.27,117.295,133600000.0
2009-02-17 01:26:00,117.27,117.315,117.27,117.31,337400000.0
2009-02-17 01:27:00,117.305,117.32,117.3,117.315,120400000.0
2009-02-17 01:28:00,117.315,117.34,117.31,117.325,315799999.0
2009-02-17 01:29:00,117.325,117.35,117.28,117.28,433600000.0
2009-02-17 01:30:00,117.28,117.3,117.27,117.27,182400000.0
2009-02-17 01:31:00,117.27,117.275,117.27,117.27,88000000.0
2009-02-17 01:32:00,117.27,117.27,117.22,117.22,292400000.0
2009-02-17 01:33:00,117.22,117.24,117.22,117.23,288800000.0
2009-02-17 01:34:00,117.23,117.255,117.225,117.235,309599999.0
2009-02-17 01:35:00,117.23,117.255,117.23,117.235,468600000.0
2009-02-17 01:36:00,117.24,117.245,117.175,117.185,318799997.0
2009-02-17 01:37:00,117.185,117.23,117.185,117.215,623400001.0
2009-02-17 01:38:00,117.215,117.25,117.215,117.25,72600000.0
2009-02-17 01:39:00,117.25,117.26,117.245,117.25,290800002.0
2009-02-17 01:40:00,117.25,117.25,117.25,117.25,33200000.0
2009-02-17 01:41:00,117.25,117.27,117.25,117.27,94400000.0
2009-02-17 01:42:00,117.265,117.265,117.255,117.26,68800000.0
2009-02-17 01:43:00,117.26,117.26,117.25,117.25,110600000.0
2009-02-17 01:44:00,117.25,117.26,117.25,117.26,75800000.0
2009-02-17 01:45:00,117.26,117.29,117.26,117.29,83000000.0
2009-02-17 01:46:00,117.285,117.325,117.285,117.315,212200000.0
2009-02-17 01:47:00,117.315,117.325,117.305,117.32,103200000.0
2009-02-17 01:48:00,117.32,117.34,117.285,117.3,260400000.0
2009-02-17 01:49:00,117.3,117.325,117.3,117.32,153600000.0
2009-02-17 01:50:00,117.32,117.32,117.285,117.315,320000000.0
2009-02-17 01:51:00,117.32,117.33,117.31,117.31,185200000.0
2009-02-17 01:52:00,117.31,117.385,117.31,117.385,227599998.0
2009-02-17 01:53:00,117.385,117.39,117.37,117.37,168200000.0
2009-02-17 01:54:00,117.37,117.385,117.37,117.38,194199998.0
2009-02-17 01:55:00,117.38,117.38,117.34,117.34,161800000.0
2009-02-17 01:56:00,117.345,117.36,117.345,117.35,135600000.0
2009-02-17 01:57:00,117.345,117.345,117.34,117.34,77000000.0
2009-02-17 01:58:00,117.34,117.37,117.34,117.37,148600000.0
2009-02-17 01:59:00,117.37,117.415,117.37,117.4,73000000.0
2009-02-17 02:00:00,117.4,117.42,117.36,117.39,173600000.0
2009-02-17 02:01:00,117.39,117.4,117.33,117.33,119200000.0
2009-02-17 02:02:00,117.33,117.335,117.265,117.265,189800000.0
2009-02-17 02:03:00,117.26,117.27,117.25,117.26,206400000.0
2009-02-17 02:04:00,117.26,117.265,117.25,117.25,70400000.0
2009-02-17 02:05:00,117.25,117.25,117.245,117.25,16600000.0
2009-02-17 02:06:00,117.235,117.25,117.2,117.22,240600000.0
2009-02-17 02:07:00,117.21,117.21,117.175,117.21,218399999.0
2009-02-17 02:08:00,117.21,117.235,117.21,117.225,73000000.0
2009-02-17 02:09:00,117.23,117.275,117.23,117.26,135600000.0
2009-02-17 02:10:00,117.26,117.26,117.23,117.23,111000000.0
2009-02-17 02:11:00,117.23,117.26,117.23,117.255,114400000.0
2009-02-17 02:12:00,117.255,117.265,117.23,117.23,122000000.0
2009-02-17 02:13:00,117.23,117.23,117.21,117.22,79400000.0
2009-02-17 02:14:00,117.225,117.28,117.21,117.27,144000000.0
2009-02-17 02:15:00,117.26,117.305,117.26,117.295,442200000.0
2009-02-17 02:16:00,117.295,117.35,117.295,117.345,200000000.0
2009-02-17 02:17:00,117.35,117.375,117.34,117.36,130200000.0
2009-02-17 02:18:00,117.355,117.355,117.265,117.295,285600000.0
2009-02-17 02:19:00,117.285,117.3,117.285,117.295,75400000.0
2009-02-17 02:20:00,117.3,117.31,117.24,117.25,211900000.0
2009-02-17 02:21:00,117.25,117.25,117.12,117.155,644800002.0
2009-02-17 02:22:00,117.165,117.2,117.16,117.17,205200000.0
2009-02-17 02:23:00,117.17,117.17,117.145,117.145,206200000.0
2009-02-17 02:24:00,117.135,117.135,117.015,117.015,688600000.0
2009-02-17 02:25:00,117.015,117.075,117.0,117.07,575199999.0
2009-02-17 02:26:00,117.065,117.085,117.005,117.005,430200001.0
2009-02-17 02:27:00,117.01,117.04,116.995,117.015,358200000.0
2009-02-17 02:28:00,117.03,117.045,116.995,116.995,320400001.0
2009-02-17 02:29:00,116.995,117.0,116.965,117.0,583800001.0
2009-02-17 02:30:00,117.005,117.04,116.92,116.955,380799999.0
2009-02-17 02:31:00,116.955,117.005,116.945,117.0,828800001.0
2009-02-17 02:32:00,117.0,117.055,117.0,117.04,303400000.0
2009-02-17 02:33:00,117.04,117.08,117.04,117.08,196000000.0
2009-02-17 02:34:00,117.075,117.085,117.045,117.05,295800000.0
2009-02-17 02:35:00,117.05,117.05,117.01,117.015,244400002.0
2009-02-17 02:36:00,117.03,117.085,117.03,117.08,179400000.0
2009-02-17 02:37:00,117.08,117.11,117.075,117.1,336800000.0
2009-02-17 02:38:00,117.1,117.1,117.045,117.06,410800000.0
2009-02-17 02:39:00,117.06,117.065,117.035,117.065,258200000.0
2009-02-17 02:40:00,117.07,117.105,117.065,117.075,416200003.0
2009-02-17 02:41:00,117.075,117.1,117.07,117.075,293599999.0
2009-02-17 02:42:00,117.075,117.085,116.955,117.005,631599999.0
2009-02-17 02:43:00,117.005,117.045,117.005,117.035,318400000.0
2009-02-17 02:44:00,117.035,117.09,117.035,117.08,286199998.0
2009-02-17 02:45:00,117.08,117.095,117.045,117.045,496399996.0
2009-02-17 02:46:00,117.055,117.065,117.04,117.045,343400000.0
2009-02-17 02:47:00,117.045,117.07,117.045,117.06,167000000.0
2009-02-17 02:48:00,117.06,117.085,117.06,117.085,144800000.0
2009-02-17 02:49:00,117.085,117.115,117.085,117.105,334400000.0
2009-02-17 02:50:00,117.105,117.115,117.07,117.095,271000001.0
2009-02-17 02:51:00,117.095,117.155,117.095,117.15,645800000.0
2009-02-17 02:52:00,117.15,117.15,117.12,117.12,137000000.0
2009-02-17 02:53:00,117.12,117.155,117.12,117.145,123600000.0
2009-02-17 02:54:00,117.135,117.235,117.135,117.2,372000000.0
2009-02-17 02:55:00,117.2,117.24,117.18,117.24,355600000.0
2009-02-17 02:56:00,117.235,117.295,117.23,117.26,425600000.0
2009-02-17 02:57:00,117.265,117.27,117.16,117.18,393800000.0
2009-02-17 02:58:00,117.18,117.215,117.18,117.215,162600000.0
2009-02-17 02:59:00,117.215,117.25,117.205,117.235,359200001.0
2009-02-17 03:00:00,117.235,117.235,117.205,117.205,289600002.0
2009-02-17 03:01:00,117.205,117.205,117.18,117.18,272000000.0
2009-02-17 03:02:00,117.18,117.2,117.18,117.18,340200003.0
2009-02-17 03:03:00,117.185,117.19,117.18,117.185,177200001.0
2009-02-17 03:04:00,117.185,117.21,117.185,117.2,273900000.0
2009-02-17 03:05:00,117.2,117.2,117.165,117.17,188400000.0
2009-02-17 03:06:00,117.17,117.18,117.165,117.175,195000000.0
2009-02-17 03:07:00,117.175,117.175,116.96,116.965,546599997.0
2009-02-17 03:08:00,116.97,116.985,116.7,116.88,613200001.0
2009-02-17 03:09:00,116.88,117.02,116.875,116.97,494200000.0
2009-02-17 03:10:00,116.97,116.97,116.93,116.935,512400000.0
2009-02-17 03:11:00,116.935,116.955,116.905,116.93,356800000.0
2009-02-17 03:12:00,116.925,116.955,116.58,116.645,402700000.0
2009-02-17 03:13:00,116.645,116.75,116.645,116.67,459800001.0
2009-02-17 03:14:00,116.67,116.81,116.665,116.75,415200000.0
2009-02-17 03:15:00,116.75,116.79,116.695,116.695,379600000.0
2009-02-17 03:16:00,116.705,116.715,116.67,116.7,390600000.0
2009-02-17 03:17:00,116.7,116.765,116.7,116.715,511000000.0
2009-02-17 03:18:00,116.715,116.725,116.56,116.56,469200000.0
2009-02-17 03:19:00,116.56,116.65,116.54,116.545,456800000.0
2009-02-17 03:20:00,116.55,116.605,116.53,116.55,394999999.0
2009-02-17 03:21:00,116.545,116.645,116.53,116.645,611800001.0
2009-02-17 03:22:00,116.65,116.65,116.54,116.54,357200000.0
2009-02-17 03:23:00,116.54,116.595,116.54,116.545,630800002.0
2009-02-17 03:24:00,116.545,116.57,116.54,116.555,252000000.0
2009-02-17 03:25:00,116.555,116.63,116.555,116.56,423000000.0
2009-02-17 03:26:00,116.55,116.575,116.54,116.545,193400000.0
2009-02-17 03:27:00,116.545,116.545,116.325,116.365,586200000.0
2009-02-17 03:28:00,116.37,116.47,116.37,116.39,453400000.0
2009-02-17 03:29:00,116.395,116.42,116.39,116.4,444800000.0
2009-02-17 03:30:00,116.4,116.45,116.39,116.45,321399999.0
2009-02-17 03:31:00,116.45,116.46,116.43,116.45,170200000.0
2009-02-17 03:32:00,116.45,116.51,116.44,116.5,457399999.0
2009-02-17 03:33:00,116.5,116.5,116.46,116.48,446800000.0
2009-02-17 03:34:00,116.48,116.485,116.455,116.485,300400000.0
2009-02-17 03:35:00,116.48,116.58,116.48,116.565,500600000.0
2009-02-17 03:36:00,116.56,116.575,116.53,116.54,421200000.0
2009-02-17 03:37:00,116.55,116.575,116.54,116.56,255600000.0
2009-02-17 03:38:00,116.56,116.56,116.54,116.54,112600000.0
2009-02-17 03:39:00,116.53,116.585,116.495,116.55,365400000.0
2009-02-17 03:40:00,116.55,116.6,116.54,116.565,412000000.0
2009-02-17 03:41:00,116.575,116.605,116.565,116.59,194800000.0
2009-02-17 03:42:00,116.6,116.61,116.575,116.595,198600000.0
2009-02-17 03:43:00,116.61,116.61,116.545,116.545,158800000.0
2009-02-17 03:44:00,116.53,116.535,116.475,116.495,183800000.0
2009-02-17 03:45:00,116.495,116.505,116.425,116.475,440800000.0
2009-02-17 03:46:00,116.48,116.52,116.48,116.51,284800000.0
2009-02-17 03:47:00,116.52,116.535,116.46,116.465,487800000.0
2009-02-17 03:48:00,116.465,116.48,116.395,116.42,380400000.0
2009-02-17 03:49:00,116.42,116.455,116.405,116.41,359299999.0
2009-02-17 03:50:00,116.41,116.475,116.4,116.455,536000001.0
2009-02-17 03:51:00,116.46,116.505,116.435,116.49,308200000.0
2009-02-17 03:52:00,116.48,116.575,116.48,116.565,334800001.0
2009-02-17 03:53:00,116.565,116.72,116.54,116.72,433399999.0
2009-02-17 03:54:00,116.74,116.81,116.66,116.675,954399998.0
2009-02-17 03:55:00,116.675,116.675,116.58,116.62,658200001.0
2009-02-17 03:56:00,116.615,116.67,116.59,116.67,622200000.0
2009-02-17 03:57:00,116.67,116.725,116.66,116.715,489600000.0
2009-02-17 03:58:00,116.715,116.785,116.715,116.765,283999999.0
2009-02-17 03:59:00,116.765,116.8,116.735,116.755,504200000.0
2009-02-17 04:00:00,116.745,116.745,116.645,116.645,353800000.0
2009-02-17 04:01:00,116.645,116.685,116.605,116.62,488000000.0
2009-02-17 04:02:00,116.625,116.65,116.62,116.65,131200000.0
2009-02-17 04:03:00,116.645,116.645,116.595,116.595,307600000.0
2009-02-17 04:04:00,116.595,116.66,116.57,116.66,451000001.0
2009-02-17 04:05:00,116.66,116.705,116.655,116.68,507599998.0
2009-02-17 04:06:00,116.68,116.735,116.68,116.715,433000000.0
2009-02-17 04:07:00,116.715,116.735,116.7,116.7,216600000.0
2009-02-17 04:08:00,116.7,116.73,116.69,116.695,289800000.0
2009-02-17 04:09:00,116.695,116.7,116.66,116.69,171000000.0
2009-02-17 04:10:00,116.69,116.73,116.665,116.67,177800000.0
2009-02-17 04:11:00,116.67,116.67,116.645,116.67,72200000.0
2009-02-17 04:12:00,116.67,116.67,116.605,116.62,167400000.0
2009-02-17 04:13:00,116.62,116.63,116.585,116.615,207600000.0
2009-02-17 04:14:00,116.63,116.74,116.615,116.7,636800000.0
2009-02-17 04:15:00,116.71,116.885,116.705,116.845,621200000.0
2009-02-17 04:16:00,116.845,116.845,116.76,116.77,668199997.0
2009-02-17 04:17:00,116.765,116.84,116.75,116.84,682600000.0
2009-02-17 04:18:00,116.83,116.835,116.78,116.805,380400000.0
2009-02-17 04:19:00,116.82,116.82,116.73,116.76,389000000.0
2009-02-17 04:20:00,116.76,116.795,116.75,116.795,381400000.0
2009-02-17 04:21:00,116.795,116.865,116.775,116.83,632800000.0
2009-02-17 04:22:00,116.84,116.955,116.835,116.93,532100000.0
2009-02-17 04:23:00,116.925,116.98,116.89,116.98,628399999.0
2009-02-17 04:24:00,116.98,116.98,116.95,116.98,358600000.0
2009-02-17 04:25:00,116.98,117.01,116.955,116.97,306400000.0
2009-02-17 04:26:00,116.97,116.995,116.95,116.99,176200000.0
2009-02-17 04:27:00,116.985,117.02,116.975,116.995,327399999.0
2009-02-17 04:28:00,116.995,116.995,116.9,116.905,423800000.0
2009-02-17 04:29:00,116.905,116.93,116.9,116.92,312200000.0
2009-02-17 04:30:00,116.92,116.93,116.9,116.9,204900000.0
2009-02-17 04:31:00,116.9,116.9,116.87,116.88,206400000.0
2009-02-17 04:32:00,116.89,116.9,116.87,116.875,174800000.0
2009-02-17 04:33:00,116.875,116.95,116.875,116.93,393400000.0
2009-02-17 04:34:00,116.93,116.98,116.93,116.98,135400000.0
2009-02-17 04:35:00,116.98,116.985,116.935,116.94,350000000.0
2009-02-17 04:36:00,116.945,116.955,116.9,116.91,218200000.0
2009-02-17 04:37:00,116.915,116.94,116.915,116.93,178600000.0
2009-02-17 04:38:00,116.93,116.94,116.91,116.935,172400000.0
2009-02-17 04:39:00,116.935,116.94,116.93,116.93,106000000.0
2009-02-17 04:40:00,116.93,116.93,116.885,116.89,320200000.0
2009-02-17 04:41:00,116.89,116.9,116.875,116.885,127400000.0
2009-02-17 04:42:00,116.89,116.91,116.875,116.875,289400000.0
2009-02-17 04:43:00,116.89,116.9,116.875,116.895,118400000.0
2009-02-17 04:44:00,116.895,116.93,116.895,116.93,164800000.0
2009-02-17 04:45:00,116.925,116.95,116.91,116.95,480400000.0
2009-02-17 04:46:00,116.95,116.965,116.93,116.955,427399999.0
2009-02-17 04:47:00,116.955,116.96,116.95,116.95,190000000.0
2009-02-17 04:48:00,116.95,116.965,116.93,116.94,146600000.0
2009-02-17 04:49:00,116.93,116.955,116.92,116.95,175000000.0
2009-02-17 04:50:00,116.95,116.95,116.885,116.895,396600000.0
2009-02-17 04:51:00,116.895,116.91,116.87,116.88,744199999.0
2009-02-17 04:52:00,116.88,116.895,116.85,116.86,499800001.0
2009-02-17 04:53:00,116.855,116.87,116.845,116.855,409199999.0
2009-02-17 04:54:00,116.855,116.89,116.85,116.885,304600000.0
2009-02-17 04:55:00,116.89,116.905,116.885,116.89,500600000.0
2009-02-17 04:56:00,116.89,116.98,116.885,116.97,659600001.0
2009-02-17 04:57:00,116.975,117.005,116.955,116.975,503400000.0
2009-02-17 04:58:00,116.975,116.985,116.97,116.975,418600001.0
2009-02-17 04:59:00,116.97,116.98,116.955,116.975,309000001.0
2009-02-17 05:00:00,116.98,116.98,116.92,116.92,277400000.0
2009-02-17 05:01:00,116.91,116.915,116.88,116.88,340400001.0
2009-02-17 05:02:00,116.875,116.915,116.875,116.915,225400000.0
2009-02-17 05:03:00,116.92,117.015,116.9,116.98,395200000.0
2009-02-17 05:04:00,116.985,117.01,116.98,117.005,326200000.0
2009-02-17 05:05:00,117.01,117.02,116.96,117.015,510600000.0
2009-02-17 05:06:00,117.015,117.045,116.98,116.98,540600001.0
2009-02-17 05:07:00,116.98,116.98,116.94,116.96,450399999.0
2009-02-17 05:08:00,116.96,116.985,116.96,116.975,376000000.0
2009-02-17 05:09:00,116.97,116.98,116.9,116.9,458800001.0
2009-02-17 05:10:00,116.9,116.9,116.85,116.86,342000002.0
2009-02-17 05:11:00,116.865,116.89,116.865,116.88,116400000.0
2009-02-17 05:12:00,116.88,117.015,116.88,117.01,325199999.0
2009-02-17 05:13:00,117.01,117.01,116.895,116.93,492200000.0
2009-02-17 05:14:00,116.93,116.945,116.905,116.945,121400000.0
2009-02-17 05:15:00,116.955,116.985,116.93,116.945,255400000.0
2009-02-17 05:16:00,116.945,116.965,116.945,116.955,173600000.0
2009-02-17 05:17:00,116.955,116.965,116.95,116.955,92400000.0
2009-02-17 05:18:00,116.955,116.96,116.95,116.955,98600000.0
2009-02-17 05:19:00,116.96,116.965,116.95,116.95,178400001.0
2009-02-17 05:20:00,116.95,116.96,116.93,116.96,88600000.0
2009-02-17 05:21:00,116.965,116.965,116.93,116.95,96000000.0
2009-02-17 05:22:00,116.955,116.965,116.955,116.96,48000000.0
2009-02-17 05:23:00,116.96,117.0,116.96,116.98,161400000.0
2009-02-17 05:24:00,116.98,116.995,116.98,116.99,237199999.0
2009-02-17 05:25:00,116.99,116.995,116.965,116.975,122400000.0
2009-02-17 05:26:00,116.975,117.0,116.97,116.985,309000001.0
2009-02-17 05:27:00,116.98,117.005,116.98,116.99,168400000.0
2009-02-17 05:28:00,116.99,116.99,116.965,116.965,16800000.0
2009-02-17 05:29:00,116.97,116.97,116.87,116.885,260600001.0
2009-02-17 05:30:00,116.875,116.915,116.87,116.875,546999999.0
2009-02-17 05:31:00,116.875,116.89,116.825,116.855,435200000.0
2009-02-17 05:32:00,116.86,116.86,116.815,116.83,273600000.0
2009-02-17 05:33:00,116.83,116.88,116.83,116.855,247800000.0
2009-02-17 05:34:00,116.85,116.88,116.845,116.88,297000000.0
2009-02-17 05:35:00,116.87,116.875,116.805,116.81,182000000.0
2009-02-17 05:36:00,116.81,116.855,116.79,116.845,636400000.0
2009-02-17 05:37:00,116.845,116.91,116.845,116.87,555800000.0
2009-02-17 05:38:00,116.87,116.87,116.835,116.85,367600001.0
2009-02-17 05:39:00,116.85,117.005,116.835,117.0,528000000.0
2009-02-17 05:40:00,116.99,117.01,116.96,116.96,367400000.0
2009-02-17 05:41:00,116.96,116.98,116.915,116.98,927600003.0
2009-02-17 05:42:00,116.98,117.105,116.98,117.095,771200000.0
2009-02-17 05:43:00,117.11,117.11,117.015,117.045,452600000.0
2009-02-17 05:44:00,117.045,117.09,117.045,117.07,180400000.0
2009-02-17 05:45:00,117.07,117.085,117.05,117.08,306600000.0
2009-02-17 05:46:00,117.08,117.245,117.075,117.18,563599999.0
2009-02-17 05:47:00,117.18,117.195,117.09,117.105,471000000.0
2009-02-17 05:48:00,117.11,117.19,117.11,117.16,156000000.0
2009-02-17 05:49:00,117.16,117.195,117.155,117.19,501000000.0
2009-02-17 05:50:00,117.2,117.225,117.155,117.225,545200001.0
2009-02-17 05:51:00,117.22,117.225,117.135,117.14,575400000.0
2009-02-17 05:52:00,117.135,117.205,117.1,117.185,365800000.0
2009-02-17 05:53:00,117.19,117.19,117.08,117.08,377400002.0
2009-02-17 05:54:00,117.085,117.085,117.025,117.06,583000000.0
2009-02-17 05:55:00,117.07,117.07,117.035,117.045,372800001.0
2009-02-17 05:56:00,117.045,117.1,117.045,117.085,341799999.0
2009-02-17 05:57:00,117.085,117.11,117.07,117.075,276200000.0
2009-02-17 05:58:00,117.075,117.105,117.06,117.1,569600002.0
2009-02-17 05:59:00,117.1,117.105,117.065,117.075,667600002.0
2009-02-17 06:00:00,117.075,117.085,117.04,117.065,335000000.0
2009-02-17 06:01:00,117.06,117.07,117.035,117.065,276599999.0
2009-02-17 06:02:00,117.07,117.09,117.045,117.09,208800000.0
2009-02-17 06:03:00,117.09,117.09,117.07,117.08,152000000.0
2009-02-17 06:04:00,117.085,117.11,117.07,117.105,148200000.0
2009-02-17 06:05:00,117.11,117.13,117.095,117.105,160599999.0
2009-02-17 06:06:00,117.105,117.15,117.105,117.14,293600000.0
2009-02-17 06:07:00,117.14,117.15,117.095,117.105,212000000.0
2009-02-17 06:08:00,117.1,117.105,117.08,117.09,132800000.0
2009-02-17 06:09:00,117.08,117.08,117.0,117.06,511200000.0
2009-02-17 06:10:00,117.06,117.06,117.015,117.035,81200000.0
2009-02-17 06:11:00,117.04,117.08,117.0,117.03,226800000.0
2009-02-17 06:12:00,117.03,117.03,117.005,117.025,68400000.0
2009-02-17 06:13:00,117.03,117.055,117.02,117.02,288800000.0
2009-02-17 06:14:00,117.025,117.05,117.025,117.03,177400000.0
2009-02-17 06:15:00,117.03,117.045,116.975,116.99,519600000.0
2009-02-17 06:16:00,116.99,116.995,116.98,116.99,221800000.0
2009-02-17 06:17:00,117.0,117.005,116.97,116.975,498200001.0
2009-02-17 06:18:00,116.97,116.97,116.875,116.9,419600000.0
2009-02-17 06:19:00,116.895,116.945,116.895,116.92,220000000.0
2009-02-17 06:20:00,116.92,116.99,116.92,116.98,227800000.0
2009-02-17 06:21:00,116.98,116.995,116.98,116.995,47800000.0
2009-02-17 06:22:00,116.995,116.995,116.96,116.96,81000000.0
2009-02-17 06:23:00,116.96,117.03,116.96,117.03,272400000.0
2009-02-17 06:24:00,117.03,117.03,116.98,116.995,194000000.0
2009-02-17 06:25:00,116.99,117.005,116.99,117.0,116000000.0
2009-02-17 06:26:00,117.0,117.05,117.0,117.04,215800001.0
2009-02-17 06:27:00,117.04,117.105,117.04,117.07,216600000.0
2009-02-17 06:28:00,117.07,117.08,117.045,117.045,142400000.0
2009-02-17 06:29:00,117.045,117.05,116.985,116.99,222400000.0
2009-02-17 06:30:00,116.985,116.99,116.93,116.985,426600000.0
2009-02-17 06:31:00,116.985,117.015,116.975,116.99,255000000.0
2009-02-17 06:32:00,116.995,116.995,116.965,116.965,153200000.0
2009-02-17 06:33:00,116.97,116.975,116.965,116.975,43600000.0
2009-02-17 06:34:00,116.97,116.975,116.935,116.94,323200000.0
2009-02-17 06:35:00,116.945,116.945,116.915,116.92,150800000.0
2009-02-17 06:36:00,116.92,116.93,116.9,116.93,352000000.0
2009-02-17 06:37:00,116.93,116.975,116.93,116.975,453000001.0
2009-02-17 06:38:00,116.97,116.995,116.97,116.995,190600000.0
2009-02-17 06:39:00,116.99,117.02,116.985,117.0,221800000.0
2009-02-17 06:40:00,117.0,117.01,116.975,117.0,399600002.0
2009-02-17 06:41:00,117.0,117.055,116.99,116.995,394400000.0
2009-02-17 06:42:00,117.0,117.07,117.0,117.065,277000000.0
2009-02-17 06:43:00,117.06,117.065,117.02,117.035,244200001.0
2009-02-17 06:44:00,117.035,117.045,117.03,117.035,203000000.0
2009-02-17 06:45:00,117.045,117.045,117.04,117.045,145200000.0
2009-02-17 06:46:00,117.055,117.06,117.015,117.015,177000000.0
2009-02-17 06:47:00,117.015,117.055,117.015,117.055,135600000.0
2009-02-17 06:48:00,117.045,117.07,117.02,117.03,224800000.0
2009-02-17 06:49:00,117.03,117.05,117.02,117.05,170400000.0
2009-02-17 06:50:00,117.04,117.05,117.025,117.03,285800000.0
2009-02-17 06:51:00,117.025,117.03,117.015,117.025,327000000.0
2009-02-17 06:52:00,117.02,117.025,117.01,117.02,91800000.0
2009-02-17 06:53:00,117.025,117.025,117.0,117.0,160000000.0
2009-02-17 06:54:00,117.005,117.005,116.99,116.99,54800000.0
2009-02-17 06:55:00,116.965,116.975,116.935,116.935,281799999.0
2009-02-17 06:56:00,116.935,116.945,116.9,116.9,355599998.0
2009-02-17 06:57:00,116.905,116.935,116.9,116.92,225600000.0
2009-02-17 06:58:00,116.92,116.935,116.905,116.905,353000000.0
2009-02-17 06:59:00,116.91,116.935,116.905,116.91,147000000.0
2009-02-17 07:00:00,116.91,116.92,116.905,116.91,199800000.0
2009-02-17 07:01:00,116.91,116.965,116.905,116.96,190400000.0
2009-02-17 07:02:00,116.96,116.975,116.955,116.955,290600000.0
2009-02-17 07:03:00,116.955,116.96,116.95,116.95,201000000.0
2009-02-17 07:04:00,116.955,116.955,116.93,116.94,112200000.0
2009-02-17 07:05:00,116.95,116.97,116.95,116.96,58000000.0
2009-02-17 07:06:00,116.955,116.98,116.955,116.98,88000000.0
2009-02-17 07:07:00,116.98,117.0,116.98,116.985,90600000.0
2009-02-17 07:08:00,116.985,116.985,116.97,116.975,87400000.0
2009-02-17 07:09:00,116.985,117.01,116.98,117.0,176600000.0
2009-02-17 07:10:00,117.0,117.015,116.975,117.0,278000000.0
2009-02-17 07:11:00,117.0,117.01,116.965,116.965,230200000.0
2009-02-17 07:12:00,116.97,116.98,116.945,116.945,219000000.0
2009-02-17 07:13:00,116.945,116.96,116.915,116.93,231599999.0
2009-02-17 07:14:00,116.935,116.95,116.935,116.95,404000001.0
2009-02-17 07:15:00,116.95,116.965,116.945,116.965,102000000.0
2009-02-17 07:16:00,116.965,116.985,116.955,116.965,37200000.0
2009-02-17 07:17:00,116.96,116.96,116.895,116.92,374400000.0
2009-02-17 07:18:00,116.915,116.92,116.9,116.9,135600000.0
2009-02-17 07:19:00,116.9,116.915,116.89,116.89,328600000.0
2009-02-17 07:20:00,116.915,116.915,116.89,116.9,136800000.0
2009-02-17 07:21:00,116.9,116.9,116.88,116.88,146400000.0
2009-02-17 07:22:00,116.87,116.91,116.865,116.88,327400000.0
2009-02-17 07:23:00,116.88,116.905,116.86,116.87,209600000.0
2009-02-17 07:24:00,116.87,116.875,116.86,116.86,196200000.0
2009-02-17 07:25:00,116.87,116.87,116.86,116.87,115800000.0
2009-02-17 07:26:00,116.87,116.875,116.87,116.875,210000000.0
2009-02-17 07:27:00,116.875,116.875,116.835,116.845,349000002.0
2009-02-17 07:28:00,116.82,116.845,116.82,116.845,439800000.0
2009-02-17 07:29:00,116.85,116.905,116.845,116.855,577600000.0
2009-02-17 07:30:00,116.86,116.86,116.84,116.845,443400003.0
2009-02-17 07:31:00,116.845,116.85,116.825,116.83,210799999.0
2009-02-17 07:32:00,116.825,116.875,116.825,116.855,241600000.0
2009-02-17 07:33:00,116.86,116.87,116.84,116.855,165600000.0
2009-02-17 07:34:00,116.86,116.865,116.845,116.85,194400000.0
2009-02-17 07:35:00,116.855,116.865,116.825,116.83,202400000.0
2009-02-17 07:36:00,116.83,116.83,116.795,116.81,371800000.0
2009-02-17 07:37:00,116.81,116.835,116.81,116.815,286200000.0
2009-02-17 07:38:00,116.81,116.83,116.805,116.81,230600000.0
2009-02-17 07:39:00,116.81,116.845,116.81,116.825,228800000.0
2009-02-17 07:40:00,116.815,116.835,116.815,116.82,119800000.0
2009-02-17 07:41:00,116.815,116.85,116.815,116.85,144400000.0
2009-02-17 07:42:00,116.84,116.905,116.84,116.9,153400000.0
2009-02-17 07:43:00,116.91,116.93,116.89,116.895,303800000.0
2009-02-17 07:44:00,116.89,116.92,116.88,116.92,187400000.0
2009-02-17 07:45:00,116.915,116.935,116.9,116.915,354400000.0
2009-02-17 07:46:00,116.915,116.93,116.905,116.93,268400003.0
2009-02-17 07:47:00,116.93,116.94,116.915,116.92,105600000.0
2009-02-17 07:48:00,116.915,116.925,116.905,116.905,185200000.0
2009-02-17 07:49:00,116.92,116.935,116.91,116.92,191000000.0
2009-02-17 07:50:00,116.92,116.96,116.91,116.95,167600000.0
2009-02-17 07:51:00,116.955,116.965,116.92,116.94,215800000.0
2009-02-17 07:52:00,116.94,116.98,116.935,116.945,223400000.0
2009-02-17 07:53:00,116.945,116.975,116.935,116.97,192000000.0
2009-02-17 07:54:00,116.97,116.97,116.945,116.955,259400000.0
2009-02-17 07:55:00,116.96,116.96,116.945,116.95,105000000.0
2009-02-17 07:56:00,116.95,116.97,116.945,116.96,166600000.0
2009-02-17 07:57:00,116.96,116.965,116.9,116.91,337800000.0
2009-02-17 07:58:00,116.905,116.94,116.905,116.93,276200000.0
2009-02-17 07:59:00,116.92,116.935,116.87,116.905,451800001.0
2009-02-17 08:00:00,116.91,116.97,116.91,116.925,372800000.0
2009-02-17 08:01:00,116.93,116.97,116.925,116.96,184400000.0
2009-02-17 08:02:00,116.955,116.96,116.94,116.945,280800000.0
2009-02-17 08:03:00,116.945,116.96,116.935,116.935,262999999.0
2009-02-17 08:04:00,116.935,116.94,116.895,116.94,286599999.0
2009-02-17 08:05:00,116.935,116.965,116.9,116.92,603800000.0
2009-02-17 08:06:00,116.92,116.97,116.905,116.97,329000000.0
2009-02-17 08:07:00,116.965,117.005,116.95,117.0,479600000.0
2009-02-17 08:08:00,117.0,117.0,116.985,116.99,146400000.0
2009-02-17 08:09:00,116.99,116.995,116.97,116.98,485400000.0
2009-02-17 08:10:00,116.97,116.985,116.955,116.985,330399999.0
2009-02-17 08:11:00,116.99,117.0,116.93,116.935,437800000.0
2009-02-17 08:12:00,116.935,116.95,116.935,116.94,210400000.0
2009-02-17 08:13:00,116.945,116.95,116.935,116.94,113600000.0
2009-02-17 08:14:00,116.94,116.94,116.905,116.905,325400000.0
2009-02-17 08:15:00,116.91,116.91,116.905,116.905,382800000.0
2009-02-17 08:16:00,116.905,116.905,116.9,116.9,232200000.0
2009-02-17 08:17:00,116.9,116.91,116.9,116.91,66600000.0
2009-02-17 08:18:00,116.905,116.94,116.905,116.94,221400000.0
2009-02-17 08:19:00,116.935,116.97,116.925,116.97,141200000.0
2009-02-17 08:20:00,116.97,116.99,116.935,116.94,136000000.0
2009-02-17 08:21:00,116.94,116.955,116.935,116.94,82400000.0
2009-02-17 08:22:00,116.94,116.95,116.905,116.905,246400000.0
2009-02-17 08:23:00,116.91,116.935,116.905,116.92,120800000.0
2009-02-17 08:24:00,116.92,116.93,116.88,116.88,205600000.0
2009-02-17 08:25:00,116.88,116.89,116.87,116.875,265000000.0
2009-02-17 08:26:00,116.875,116.895,116.87,116.89,165400000.0
2009-02-17 08:27:00,116.91,116.93,116.885,116.91,300800000.0
2009-02-17 08:28:00,116.92,116.93,116.905,116.91,178000001.0
2009-02-17 08:29:00,116.905,116.91,116.87,116.905,299600000.0
2009-02-17 08:30:00,116.905,116.905,116.825,116.855,472400000.0
2009-02-17 08:31:00,116.855,116.87,116.845,116.845,454600004.0
2009-02-17 08:32:00,116.845,116.88,116.845,116.845,462000002.0
2009-02-17 08:33:00,116.845,116.905,116.81,116.895,502000001.0
2009-02-17 08:34:00,116.9,116.9,116.78,116.785,524799998.0
2009-02-17 08:35:00,116.79,116.825,116.765,116.765,451400000.0
2009-02-17 08:36:00,116.76,116.76,116.675,116.68,553500000.0
2009-02-17 08:37:00,116.68,116.75,116.68,116.735,504800000.0
2009-02-17 08:38:00,116.74,116.74,116.665,116.69,475600000.0
2009-02-17 08:39:00,116.69,116.73,116.68,116.685,491400000.0
2009-02-17 08:40:00,116.69,116.735,116.685,116.72,253400000.0
2009-02-17 08:41:00,116.725,116.82,116.715,116.805,501000000.0
2009-02-17 08:42:00,116.805,116.825,116.79,116.815,401400000.0
2009-02-17 08:43:00,116.82,116.845,116.815,116.845,317600001.0
2009-02-17 08:44:00,116.845,116.895,116.845,116.85,581399998.0
2009-02-17 08:45:00,116.85,116.865,116.815,116.855,436400000.0
2009-02-17 08:46:00,116.855,116.865,116.77,116.77,452400000.0
2009-02-17 08:47:00,116.77,116.86,116.755,116.82,448800000.0
2009-02-17 08:48:00,116.83,116.87,116.805,116.83,381800000.0
2009-02-17 08:49:00,116.84,116.85,116.785,116.785,273600000.0
2009-02-17 08:50:00,116.79,116.81,116.74,116.795,473200001.0
2009-02-17 08:51:00,116.8,116.835,116.8,116.835,358799999.0
2009-02-17 08:52:00,116.835,116.84,116.805,116.81,449699999.0
2009-02-17 08:53:00,116.81,116.845,116.805,116.84,447200000.0
2009-02-17 08:54:00,116.84,116.865,116.835,116.865,210800000.0
2009-02-17 08:55:00,116.855,116.89,116.855,116.88,355799999.0
2009-02-17 08:56:00,116.88,116.92,116.87,116.905,254000000.0
2009-02-17 08:57:00,116.895,116.905,116.865,116.9,535200000.0
2009-02-17 08:58:00,116.9,116.92,116.885,116.915,410399999.0
2009-02-17 08:59:00,116.91,116.92,116.865,116.915,799599999.0
2009-02-17 09:00:00,116.92,116.92,116.84,116.88,501400000.0
2009-02-17 09:01:00,116.88,116.88,116.8,116.8,270600000.0
2009-02-17 09:02:00,116.805,116.825,116.765,116.78,270200000.0
2009-02-17 09:03:00,116.78,116.795,116.725,116.795,246400000.0
2009-02-17 09:04:00,116.795,116.82,116.765,116.82,280400000.0
2009-02-17 09:05:00,116.81,116.855,116.795,116.8,340000000.0
2009-02-17 09:06:00,116.8,116.82,116.795,116.82,250400001.0
2009-02-17 09:07:00,116.82,116.825,116.735,116.765,439800000.0
2009-02-17 09:08:00,116.77,116.82,116.76,116.8,285400000.0
2009-02-17 09:09:00,116.795,116.85,116.795,116.835,299000000.0
2009-02-17 09:10:00,116.835,116.845,116.765,116.785,340400000.0
2009-02-17 09:11:00,116.785,116.815,116.785,116.81,208599999.0
2009-02-17 09:12:00,116.81,116.815,116.79,116.81,250799999.0
2009-02-17 09:13:00,116.81,116.81,116.75,116.75,197600000.0
2009-02-17 09:14:00,116.75,116.755,116.705,116.705,370200000.0
2009-02-17 09:15:00,116.705,116.705,116.59,116.68,878399999.0
2009-02-17 09:16:00,116.68,116.68,116.625,116.625,480600000.0
2009-02-17 09:17:00,116.63,116.63,116.575,116.605,690200002.0
2009-02-17 09:18:00,116.605,116.615,116.5,116.53,554000001.0
2009-02-17 09:19:00,116.53,116.57,116.495,116.54,810599994.0
2009-02-17 09:20:00,116.54,116.565,116.52,116.54,494400002.0
2009-02-17 09:21:00,116.54,116.605,116.535,116.605,354400001.0
2009-02-17 09:22:00,116.605,116.615,116.59,116.59,357000000.0
2009-02-17 09:23:00,116.59,116.6,116.55,116.555,279600000.0
2009-02-17 09:24:00,116.565,116.615,116.525,116.61,535000000.0
2009-02-17 09:25:00,116.61,116.61,116.51,116.535,518400000.0
2009-02-17 09:26:00,116.54,116.545,116.505,116.51,607000000.0
2009-02-17 09:27:00,116.51,116.54,116.485,116.52,455800001.0
2009-02-17 09:28:00,116.52,116.53,116.5,116.5,422200000.0
2009-02-17 09:29:00,116.5,116.525,116.455,116.465,416599999.0
2009-02-17 09:30:00,116.465,116.53,116.44,116.51,533999998.0
2009-02-17 09:31:00,116.51,116.52,116.485,116.485,712399997.0
2009-02-17 09:32:00,116.485,116.495,116.46,116.48,1234700001.0
2009-02-17 09:33:00,116.48,116.52,116.475,116.48,801300001.0
2009-02-17 09:34:00,116.49,116.51,116.445,116.45,721200000.0
2009-02-17 09:35:00,116.45,116.465,116.435,116.465,963200000.0
2009-02-17 09:36:00,116.48,116.54,116.47,116.54,435000000.0
2009-02-17 09:37:00,116.535,116.545,116.47,116.48,629400001.0
2009-02-17 09:38:00,116.475,116.54,116.475,116.515,477800000.0
2009-02-17 09:39:00,116.515,116.57,116.51,116.55,694199999.0
2009-02-17 09:40:00,116.555,116.605,116.515,116.59,692399999.0
2009-02-17 09:41:00,116.59,116.595,116.565,116.575,810799999.0
2009-02-17 09:42:00,116.585,116.59,116.56,116.56,419400001.0
2009-02-17 09:43:00,116.56,116.66,116.56,116.65,460200000.0
2009-02-17 09:44:00,116.65,116.675,116.635,116.67,839600001.0
2009-02-17 09:45:00,116.67,116.72,116.66,116.685,538000000.0
2009-02-17 09:46:00,116.685,116.715,116.65,116.65,395200000.0
2009-02-17 09:47:00,116.65,116.66,116.585,116.59,728200001.0
2009-02-17 09:48:00,116.59,116.605,116.565,116.585,428999999.0
2009-02-17 09:49:00,116.585,116.6,116.555,116.565,537999999.0
2009-02-17 09:50:00,116.565,116.595,116.53,116.575,633000000.0
2009-02-17 09:51:00,116.575,116.59,116.565,116.57,663200000.0
2009-02-17 09:52:00,116.57,116.61,116.56,116.605,926600004.0
2009-02-17 09:53:00,116.605,116.65,116.545,116.545,954599999.0
2009-02-17 09:54:00,116.54,116.58,116.54,116.565,755200000.0
2009-02-17 09:55:00,116.565,116.625,116.56,116.595,693799999.0
2009-02-17 09:56:00,116.6,116.625,116.585,116.62,753199999.0
2009-02-17 09:57:00,116.62,116.625,116.595,116.605,657000000.0
2009-02-17 09:58:00,116.605,116.62,116.6,116.605,886800000.0
2009-02-17 09:59:00,116.605,116.62,116.575,116.575,952400001.0
2009-02-17 10:00:00,116.57,116.58,116.54,116.55,1153399991.0
2009-02-17 10:01:00,116.55,116.57,116.54,116.54,659599999.0
2009-02-17 10:02:00,116.54,116.57,116.535,116.535,977400001.0
2009-02-17 10:03:00,116.55,116.58,116.54,116.555,889600001.0
2009-02-17 10:04:00,116.555,116.565,116.435,116.435,1112199998.0
2009-02-17 10:05:00,116.435,116.46,116.325,116.34,913800000.0
2009-02-17 10:06:00,116.335,116.39,116.28,116.365,1400899999.0
2009-02-17 10:07:00,116.37,116.405,116.325,116.385,749399999.0
2009-02-17 10:08:00,116.385,116.47,116.355,116.435,667600003.0
2009-02-17 10:09:00,116.435,116.45,116.435,116.45,567400001.0
2009-02-17 10:10:00,116.45,116.46,116.365,116.38,501600000.0
2009-02-17 10:11:00,116.375,116.38,116.325,116.38,1009400002.0
2009-02-17 10:12:00,116.38,116.445,116.345,116.4,933399998.0
2009-02-17 10:13:00,116.39,116.405,116.365,116.4,520200001.0
2009-02-17 10:14:00,116.4,116.45,116.39,116.43,736199999.0
2009-02-17 10:15:00,116.43,116.44,116.415,116.43,630399997.0
2009-02-17 10:16:00,116.43,116.43,116.385,116.39,396399999.0
2009-02-17 10:17:00,116.39,116.42,116.37,116.375,771200002.0
2009-02-17 10:18:00,116.375,116.405,116.37,116.38,1278800007.0
2009-02-17 10:19:00,116.385,116.45,116.385,116.45,1089399994.0
2009-02-17 10:20:00,116.445,116.45,116.415,116.435,1112599997.0
2009-02-17 10:21:00,116.435,116.47,116.415,116.47,365799998.0
2009-02-17 10:22:00,116.465,116.485,116.43,116.46,1017000000.0
2009-02-17 10:23:00,116.46,116.48,116.435,116.435,848200000.0
2009-02-17 10:24:00,116.435,116.48,116.435,116.445,742799998.0
2009-02-17 10:25:00,116.445,116.49,116.4,116.42,687600000.0
2009-02-17 10:26:00,116.42,116.43,116.355,116.355,654200000.0
2009-02-17 10:27:00,116.355,116.38,116.305,116.31,849600000.0
2009-02-17 10:28:00,116.31,116.325,116.27,116.315,1076600001.0
2009-02-17 10:29:00,116.315,116.325,116.26,116.29,973800002.0
2009-02-17 10:30:00,116.295,116.305,116.28,116.29,285800000.0
2009-02-17 10:31:00,116.29,116.295,116.26,116.29,553199998.0
2009-02-17 10:32:00,116.29,116.33,116.28,116.325,671200000.0
2009-02-17 10:33:00,116.325,116.34,116.27,116.315,571199999.0
2009-02-17 10:34:00,116.315,116.36,116.305,116.34,456600001.0
2009-02-17 10:35:00,116.34,116.38,116.295,116.37,742000003.0
2009-02-17 10:36:00,116.37,116.375,116.34,116.345,753199998.0
2009-02-17 10:37:00,116.345,116.41,116.345,116.37,695000002.0
2009-02-17 10:38:00,116.37,116.37,116.335,116.36,961000004.0
2009-02-17 10:39:00,116.345,116.385,116.335,116.36,595599998.0
2009-02-17 10:40:00,116.36,116.36,116.295,116.295,1175799994.0
2009-02-17 10:41:00,116.295,116.31,116.295,116.3,593600001.0
2009-02-17 10:42:00,116.295,116.32,116.295,116.31,609000004.0
2009-02-17 10:43:00,116.31,116.34,116.31,116.31,602600000.0
2009-02-17 10:44:00,116.31,116.39,116.31,116.39,684999997.0
2009-02-17 10:45:00,116.39,116.39,116.37,116.38,738399997.0
2009-02-17 10:46:00,116.38,116.405,116.375,116.405,912199997.0
2009-02-17 10:47:00,116.405,116.42,116.385,116.39,830199999.0
2009-02-17 10:48:00,116.39,116.415,116.39,116.41,662000000.0
2009-02-17 10:49:00,116.41,116.435,116.4,116.43,399599998.0
2009-02-17 10:50:00,116.43,116.43,116.405,116.405,459799995.0
2009-02-17 10:51:00,116.405,116.41,116.375,116.405,935600000.0
2009-02-17 10:52:00,116.405,116.41,116.375,116.39,454999998.0
2009-02-17 10:53:00,116.395,116.415,116.385,116.415,891399996.0
2009-02-17 10:54:00,116.415,116.435,116.415,116.42,391399997.0
2009-02-17 10:55:00,116.42,116.51,116.42,116.5,839399996.0
2009-02-17 10:56:00,116.5,116.5,116.44,116.465,819600000.0
2009-02-17 10:57:00,116.465,116.47,116.385,116.42,513200001.0
2009-02-17 10:58:00,116.405,116.435,116.39,116.395,1215599998.0
2009-02-17 10:59:00,116.395,116.435,116.37,116.37,887400001.0
2009-02-17 11:00:00,116.37,116.385,116.35,116.36,691799994.0
2009-02-17 11:01:00,116.365,116.38,116.33,116.33,1125599998.0
2009-02-17 11:02:00,116.33,116.34,116.3,116.305,540000002.0
2009-02-17 11:03:00,116.305,116.31,116.205,116.205,993999993.0
2009-02-17 11:04:00,116.19,116.205,116.005,116.015,1100499996.0
2009-02-17 11:05:00,116.02,116.085,116.0,116.065,888199998.0
2009-02-17 11:06:00,116.065,116.115,116.055,116.11,595600002.0
2009-02-17 11:07:00,116.11,116.11,115.995,116.0,543200001.0
2009-02-17 11:08:00,116.0,116.015,115.935,115.945,600399999.0
2009-02-17 11:09:00,115.945,115.985,115.94,115.985,602999999.0
2009-02-17 11:10:00,115.985,116.005,115.965,115.99,479599995.0
2009-02-17 11:11:00,115.99,116.005,115.95,115.99,576000000.0
2009-02-17 11:12:00,115.99,116.04,115.97,116.025,404799999.0
2009-02-17 11:13:00,116.025,116.055,115.955,115.96,724600000.0
2009-02-17 11:14:00,115.96,115.97,115.895,115.92,542799998.0
2009-02-17 11:15:00,115.915,115.915,115.875,115.89,778800000.0
2009-02-17 11:16:00,115.89,115.945,115.89,115.945,885400003.0
2009-02-17 11:17:00,115.935,116.015,115.935,116.01,646000001.0
2009-02-17 11:18:00,116.015,116.015,115.96,116.0,420800000.0
2009-02-17 11:19:00,116.0,116.01,115.915,115.94,731199998.0
2009-02-17 11:20:00,115.935,115.95,115.85,115.85,736600000.0
2009-02-17 11:21:00,115.85,115.87,115.84,115.84,565299999.0
2009-02-17 11:22:00,115.835,115.84,115.75,115.765,428000001.0
2009-02-17 11:23:00,115.765,115.765,115.635,115.685,691599999.0
2009-02-17 11:24:00,115.685,115.71,115.68,115.71,1203899997.0
2009-02-17 11:25:00,115.705,115.705,115.64,115.65,1164399999.0
2009-02-17 11:26:00,115.665,115.735,115.655,115.725,851899999.0
2009-02-17 11:27:00,115.735,115.785,115.72,115.76,939400000.0
2009-02-17 11:28:00,115.76,115.76,115.695,115.7,548600000.0
2009-02-17 11:29:00,115.7,115.75,115.685,115.745,889199998.0
2009-02-17 11:30:00,115.745,115.75,115.7,115.735,731600000.0
2009-02-17 11:31:00,115.735,115.77,115.705,115.755,839199998.0
2009-02-17 11:32:00,115.745,115.835,115.72,115.825,857999999.0
2009-02-17 11:33:00,115.83,115.855,115.685,115.685,1102800000.0
2009-02-17 11:34:00,115.685,115.78,115.67,115.74,1049600001.0
2009-02-17 11:35:00,115.74,115.76,115.69,115.755,952200006.0
2009-02-17 11:36:00,115.755,115.785,115.725,115.74,975000003.0
2009-02-17 11:37:00,115.745,115.775,115.725,115.74,668399999.0
2009-02-17 11:38:00,115.745,115.885,115.745,115.865,698400000.0
2009-02-17 11:39:00,115.865,115.905,115.83,115.895,492200001.0
2009-02-17 11:40:00,115.895,115.895,115.855,115.865,911400003.0
2009-02-17 11:41:00,115.87,115.905,115.865,115.865,773200000.0
2009-02-17 11:42:00,115.87,115.885,115.815,115.845,576600000.0
2009-02-17 11:43:00,115.845,115.865,115.795,115.8,723600002.0
2009-02-17 11:44:00,115.795,115.845,115.795,115.805,717400000.0
2009-02-17 11:45:00,115.81,115.81,115.725,115.75,719200001.0
2009-02-17 11:46:00,115.75,115.82,115.75,115.815,469399997.0
2009-02-17 11:47:00,115.815,115.89,115.81,115.865,638399999.0
2009-02-17 11:48:00,115.87,116.06,115.87,116.02,940999999.0
2009-02-17 11:49:00,116.02,116.05,115.995,116.045,598600000.0
2009-02-17 11:50:00,116.045,116.055,115.985,116.045,563499998.0
2009-02-17 11:51:00,116.045,116.05,115.94,115.965,484000000.0
2009-02-17 11:52:00,115.965,116.03,115.96,116.0,571800000.0
2009-02-17 11:53:00,116.0,116.05,115.985,116.045,361600000.0
2009-02-17 11:54:00,116.045,116.045,116.015,116.03,421800000.0
2009-02-17 11:55:00,116.025,116.07,116.01,116.065,552000000.0
2009-02-17 11:56:00,116.07,116.07,116.04,116.045,449200000.0
2009-02-17 11:57:00,116.045,116.045,115.995,116.035,402599998.0
2009-02-17 11:58:00,116.04,116.075,116.025,116.035,564799997.0
2009-02-17 11:59:00,116.035,116.035,115.985,115.99,305200000.0
2009-02-17 12:00:00,116.0,116.295,115.97,116.265,701400000.0
2009-02-17 12:01:00,116.255,116.525,116.25,116.525,728400001.0
2009-02-17 12:02:00,116.54,116.555,116.36,116.375,613599999.0
2009-02-17 12:03:00,116.39,116.4,116.27,116.29,838599997.0
2009-02-17 12:04:00,116.285,116.285,116.18,116.27,622400001.0
2009-02-17 12:05:00,116.275,116.34,116.275,116.295,367200000.0
2009-02-17 12:06:00,116.31,116.335,116.245,116.26,532299999.0
2009-02-17 12:07:00,116.26,116.305,116.26,116.28,366200000.0
2009-02-17 12:08:00,116.28,116.365,116.27,116.305,589400000.0
2009-02-17 12:09:00,116.305,116.31,116.235,116.25,623599999.0
2009-02-17 12:10:00,116.265,116.275,116.215,116.215,487200000.0
2009-02-17 12:11:00,116.215,116.215,116.125,116.125,323200000.0
2009-02-17 12:12:00,116.12,116.15,116.055,116.14,723000000.0
2009-02-17 12:13:00,116.14,116.14,116.095,116.13,724399999.0
2009-02-17 12:14:00,116.125,116.15,116.12,116.15,285000002.0
2009-02-17 12:15:00,116.15,116.15,116.085,116.09,355600000.0
2009-02-17 12:16:00,116.09,116.1,116.035,116.035,560000000.0
2009-02-17 12:17:00,116.04,116.075,115.995,116.06,473000000.0
2009-02-17 12:18:00,116.06,116.11,116.05,116.095,467000000.0
2009-02-17 12:19:00,116.095,116.115,116.095,116.105,196400000.0
2009-02-17 12:20:00,116.1,116.105,116.085,116.09,201200000.0
2009-02-17 12:21:00,116.09,116.14,116.09,116.135,473200001.0
2009-02-17 12:22:00,116.135,116.18,116.13,116.16,309000000.0
2009-02-17 12:23:00,116.16,116.18,116.13,116.135,370999999.0
2009-02-17 12:24:00,116.135,116.15,116.13,116.135,223000000.0
2009-02-17 12:25:00,116.135,116.14,116.12,116.135,372800002.0
2009-02-17 12:26:00,116.135,116.16,116.135,116.15,573200000.0
2009-02-17 12:27:00,116.15,116.15,116.11,116.12,62200000.0
2009-02-17 12:28:00,116.12,116.14,116.09,116.125,418000001.0
2009-02-17 12:29:00,116.125,116.14,116.09,116.09,188800000.0
2009-02-17 12:30:00,116.09,116.13,116.09,116.12,238600001.0
2009-02-17 12:31:00,116.12,116.145,116.105,116.145,257600000.0
2009-02-17 12:32:00,116.145,116.17,116.115,116.155,691599998.0
2009-02-17 12:33:00,116.155,116.16,116.12,116.125,765599998.0
2009-02-17 12:34:00,116.125,116.145,116.105,116.125,571600001.0
2009-02-17 12:35:00,116.13,116.13,116.065,116.075,358399998.0
2009-02-17 12:36:00,116.075,116.09,116.055,116.075,569199998.0
2009-02-17 12:37:00,116.07,116.085,116.035,116.06,460400000.0
2009-02-17 12:38:00,116.06,116.07,116.05,116.065,196000000.0
2009-02-17 12:39:00,116.065,116.095,116.06,116.08,341400000.0
2009-02-17 12:40:00,116.075,116.095,116.045,116.06,396000000.0
2009-02-17 12:41:00,116.06,116.08,116.055,116.075,261600000.0
2009-02-17 12:42:00,116.07,116.11,116.065,116.105,304600000.0
2009-02-17 12:43:00,116.105,116.16,116.105,116.135,218600000.0
2009-02-17 12:44:00,116.15,116.15,116.13,116.135,290000001.0
2009-02-17 12:45:00,116.135,116.15,116.125,116.125,453399997.0
2009-02-17 12:46:00,116.125,116.155,116.125,116.155,533200000.0
2009-02-17 12:47:00,116.15,116.175,116.145,116.15,383600000.0
2009-02-17 12:48:00,116.15,116.185,116.15,116.175,384400000.0
2009-02-17 12:49:00,116.175,116.18,116.15,116.17,278399999.0
2009-02-17 12:50:00,116.165,116.18,116.145,116.155,340800000.0
2009-02-17 12:51:00,116.165,116.18,116.15,116.155,362600000.0
2009-02-17 12:52:00,116.165,116.165,116.15,116.15,276600000.0
2009-02-17 12:53:00,116.15,116.16,116.095,116.105,579600000.0
2009-02-17 12:54:00,116.105,116.12,116.1,116.11,411600000.0
2009-02-17 12:55:00,116.115,116.125,116.11,116.12,422800001.0
2009-02-17 12:56:00,116.13,116.13,116.1,116.12,527399999.0
2009-02-17 12:57:00,116.135,116.185,116.12,116.17,672400002.0
2009-02-17 12:58:00,116.17,116.18,116.04,116.04,644400000.0
2009-02-17 12:59:00,116.04,116.05,115.95,115.95,881200000.0
2009-02-17 13:00:00,115.945,116.04,115.915,116.005,511999999.0
2009-02-17 13:01:00,116.005,116.03,115.99,116.025,310200000.0
2009-02-17 13:02:00,116.025,116.11,116.02,116.095,427800000.0
2009-02-17 13:03:00,116.09,116.1,116.075,116.08,319600000.0
2009-02-17 13:04:00,116.09,116.12,116.08,116.09,286800000.0
2009-02-17 13:05:00,116.09,116.12,116.085,116.095,743999996.0
2009-02-17 13:06:00,116.11,116.11,116.0,116.0,510200000.0
2009-02-17 13:07:00,116.0,116.01,115.97,116.0,679400000.0
2009-02-17 13:08:00,116.0,116.04,115.99,116.035,354000000.0
2009-02-17 13:09:00,116.035,116.04,116.0,116.01,366600000.0
2009-02-17 13:10:00,116.01,116.01,115.91,115.955,538400001.0
2009-02-17 13:11:00,115.955,116.0,115.95,115.995,283799999.0
2009-02-17 13:12:00,115.995,116.015,115.985,115.985,273000001.0
2009-02-17 13:13:00,115.985,115.99,115.905,115.905,505800000.0
2009-02-17 13:14:00,115.915,115.995,115.895,115.95,583600000.0
2009-02-17 13:15:00,115.945,115.95,115.93,115.935,576599998.0
2009-02-17 13:16:00,115.935,115.935,115.89,115.93,438400005.0
2009-02-17 13:17:00,115.93,115.965,115.925,115.96,354400000.0
2009-02-17 13:18:00,115.955,115.985,115.945,115.975,210000000.0
2009-02-17 13:19:00,115.97,116.025,115.96,116.015,274200000.0
2009-02-17 13:20:00,116.01,116.015,115.95,115.965,180600000.0
2009-02-17 13:21:00,115.98,116.015,115.92,115.965,520499997.0
2009-02-17 13:22:00,115.96,115.965,115.915,115.915,597200002.0
2009-02-17 13:23:00,115.915,115.985,115.885,115.985,505400002.0
2009-02-17 13:24:00,115.985,116.0,115.97,115.98,395200000.0
2009-02-17 13:25:00,115.98,116.0,115.96,115.965,462600000.0
2009-02-17 13:26:00,115.975,115.99,115.975,115.99,242600000.0
2009-02-17 13:27:00,115.985,115.985,115.92,115.95,407000000.0
2009-02-17 13:28:00,115.96,116.0,115.955,115.98,397399999.0
2009-02-17 13:29:00,115.985,116.045,115.985,116.005,527200000.0
2009-02-17 13:30:00,116.005,116.005,115.95,115.955,702799997.0
2009-02-17 13:31:00,115.955,116.035,115.935,115.97,901199995.0
2009-02-17 13:32:00,115.97,115.995,115.915,115.93,812399995.0
2009-02-17 13:33:00,115.93,115.945,115.915,115.94,273900000.0
2009-02-17 13:34:00,115.94,115.955,115.935,115.945,339800000.0
2009-02-17 13:35:00,115.945,115.99,115.91,115.93,491000000.0
2009-02-17 13:36:00,115.93,115.965,115.905,115.945,532599999.0
2009-02-17 13:37:00,115.945,115.945,115.89,115.905,480600000.0
2009-02-17 13:38:00,115.91,115.935,115.91,115.92,180600000.0
2009-02-17 13:39:00,115.925,115.985,115.92,115.975,268600000.0
2009-02-17 13:40:00,115.975,115.98,115.91,115.925,677400000.0
2009-02-17 13:41:00,115.925,115.93,115.9,115.9,245600000.0
2009-02-17 13:42:00,115.9,115.905,115.845,115.845,649200004.0
2009-02-17 13:43:00,115.845,115.92,115.835,115.88,779200001.0
2009-02-17 13:44:00,115.88,115.895,115.84,115.895,499800000.0
2009-02-17 13:45:00,115.89,115.91,115.875,115.88,327800000.0
2009-02-17 13:46:00,115.88,115.9,115.86,115.865,277200000.0
2009-02-17 13:47:00,115.865,115.875,115.79,115.795,571399999.0
2009-02-17 13:48:00,115.795,115.815,115.785,115.795,800000007.0
2009-02-17 13:49:00,115.805,115.835,115.805,115.835,452400000.0
2009-02-17 13:50:00,115.835,115.88,115.83,115.88,272400000.0
2009-02-17 13:51:00,115.885,115.92,115.865,115.92,884199999.0
2009-02-17 13:52:00,115.925,115.93,115.905,115.925,412800000.0
2009-02-17 13:53:00,115.93,115.94,115.925,115.94,172000000.0
2009-02-17 13:54:00,115.935,115.95,115.925,115.945,111000001.0
2009-02-17 13:55:00,115.94,115.96,115.9,115.905,215200000.0
2009-02-17 13:56:00,115.905,115.925,115.9,115.905,511600001.0
2009-02-17 13:57:00,115.905,115.97,115.9,115.97,476599999.0
2009-02-17 13:58:00,115.97,116.005,115.95,115.985,676799998.0
2009-02-17 13:59:00,115.98,116.0,115.94,115.96,645399999.0
2009-02-17 14:00:00,115.95,115.965,115.925,115.94,855399994.0
2009-02-17 14:01:00,115.93,116.015,115.92,116.015,754599998.0
2009-02-17 14:02:00,116.02,116.04,115.965,116.0,678399999.0
2009-02-17 14:03:00,115.995,116.02,115.99,116.02,510999999.0
2009-02-17 14:04:00,116.02,116.02,115.975,115.99,123400000.0
2009-02-17 14:05:00,115.985,116.08,115.98,116.065,433800000.0
2009-02-17 14:06:00,116.065,116.065,116.015,116.02,399200000.0
2009-02-17 14:07:00,116.02,116.03,116.0,116.015,451800000.0
2009-02-17 14:08:00,116.01,116.03,115.975,116.03,402200001.0
2009-02-17 14:09:00,116.03,116.03,116.0,116.02,194500000.0
2009-02-17 14:10:00,116.03,116.065,116.02,116.02,370800000.0
2009-02-17 14:11:00,116.02,116.035,116.01,116.03,239800000.0
2009-02-17 14:12:00,116.03,116.03,116.02,116.025,201200000.0
2009-02-17 14:13:00,116.025,116.05,116.025,116.05,295000000.0
2009-02-17 14:14:00,116.05,116.1,116.05,116.095,444400000.0
2009-02-17 14:15:00,116.095,116.095,116.06,116.07,551600009.0
2009-02-17 14:16:00,116.07,116.07,116.04,116.04,207200000.0
2009-02-17 14:17:00,116.035,116.035,115.955,115.995,514000001.0
2009-02-17 14:18:00,116.01,116.08,116.01,116.04,360399999.0
2009-02-17 14:19:00,116.04,116.04,115.98,115.98,550000002.0
2009-02-17 14:20:00,115.98,116.0,115.97,116.0,607199999.0
2009-02-17 14:21:00,116.0,116.065,115.975,116.05,653599995.0
2009-02-17 14:22:00,116.05,116.055,116.0,116.02,1056399997.0
2009-02-17 14:23:00,116.02,116.035,115.98,115.99,876599996.0
2009-02-17 14:24:00,115.99,116.01,115.98,116.005,395599999.0
2009-02-17 14:25:00,116.005,116.07,116.005,116.06,203600001.0
2009-02-17 14:26:00,116.075,116.075,116.02,116.02,494999997.0
2009-02-17 14:27:00,116.035,116.035,115.97,115.97,400000001.0
2009-02-17 14:28:00,115.97,115.97,115.895,115.93,856399999.0
2009-02-17 14:29:00,115.93,115.95,115.9,115.925,535000000.0
2009-02-17 14:30:00,115.93,115.985,115.91,115.94,724199999.0
2009-02-17 14:31:00,115.935,115.935,115.855,115.87,771200002.0
2009-02-17 14:32:00,115.87,115.91,115.87,115.9,665000002.0
2009-02-17 14:33:00,115.9,115.92,115.875,115.89,362799999.0
2009-02-17 14:34:00,115.89,115.89,115.86,115.87,477600001.0
2009-02-17 14:35:00,115.87,115.9,115.85,115.895,647799996.0
2009-02-17 14:36:00,115.9,115.94,115.88,115.93,371299999.0
2009-02-17 14:37:00,115.93,115.97,115.875,115.955,1149599997.0
2009-02-17 14:38:00,115.95,115.98,115.935,115.95,1054199998.0
2009-02-17 14:39:00,115.95,116.0,115.94,115.985,1178399998.0
2009-02-17 14:40:00,115.995,116.06,115.99,116.035,788400001.0
2009-02-17 14:41:00,116.035,116.085,116.02,116.085,816599999.0
2009-02-17 14:42:00,116.075,116.075,116.03,116.04,535599999.0
2009-02-17 14:43:00,116.045,116.075,116.045,116.065,660600000.0
2009-02-17 14:44:00,116.065,116.09,116.035,116.05,623800001.0
2009-02-17 14:45:00,116.05,116.055,116.04,116.05,307799999.0
2009-02-17 14:46:00,116.045,116.075,116.035,116.05,1075000000.0
2009-02-17 14:47:00,116.045,116.065,116.025,116.05,849399997.0
2009-02-17 14:48:00,116.05,116.065,116.045,116.06,729399995.0
2009-02-17 14:49:00,116.06,116.115,116.06,116.085,1091599998.0
2009-02-17 14:50:00,116.085,116.135,116.085,116.1,678200000.0
2009-02-17 14:51:00,116.1,116.1,116.055,116.07,668399999.0
2009-02-17 14:52:00,116.07,116.09,116.06,116.08,248400000.0
2009-02-17 14:53:00,116.08,116.08,116.055,116.065,335400000.0
2009-02-17 14:54:00,116.065,116.115,116.065,116.09,461800000.0
2009-02-17 14:55:00,116.095,116.115,116.095,116.095,353199999.0
2009-02-17 14:56:00,116.095,116.11,116.09,116.1,255800000.0
2009-02-17 14:57:00,116.1,116.1,116.065,116.085,329600000.0
2009-02-17 14:58:00,116.085,116.12,116.065,116.11,423600001.0
2009-02-17 14:59:00,116.115,116.14,116.11,116.115,349000000.0
2009-02-17 15:00:00,116.115,116.135,116.09,116.09,442600000.0
2009-02-17 15:01:00,116.09,116.12,116.075,116.105,854599997.0
2009-02-17 15:02:00,116.105,116.18,116.105,116.175,762599996.0
2009-02-17 15:03:00,116.17,116.195,116.15,116.195,325800000.0
2009-02-17 15:04:00,116.2,116.25,116.2,116.235,470800000.0
2009-02-17 15:05:00,116.235,116.235,116.2,116.215,521600000.0
2009-02-17 15:06:00,116.215,116.215,116.2,116.205,310800000.0
2009-02-17 15:07:00,116.2,116.2,116.125,116.135,1291799998.0
2009-02-17 15:08:00,116.14,116.15,116.115,116.125,746000005.0
2009-02-17 15:09:00,116.125,116.155,116.12,116.15,630200001.0
2009-02-17 15:10:00,116.145,116.155,116.1,116.1,1032999998.0
2009-02-17 15:11:00,116.1,116.165,116.1,116.16,727799998.0
2009-02-17 15:12:00,116.165,116.195,116.145,116.15,1204199995.0
2009-02-17 15:13:00,116.15,116.2,116.15,116.165,745199996.0
2009-02-17 15:14:00,116.165,116.205,116.16,116.185,912600004.0
2009-02-17 15:15:00,116.19,116.195,116.17,116.185,1196400000.0
2009-02-17 15:16:00,116.185,116.205,116.18,116.18,636800003.0
2009-02-17 15:17:00,116.18,116.215,116.155,116.215,887599999.0
2009-02-17 15:18:00,116.23,116.23,116.195,116.2,387000000.0
2009-02-17 15:19:00,116.205,116.205,116.145,116.17,1206199983.0
2009-02-17 15:20:00,116.17,116.175,116.125,116.14,1061999993.0
2009-02-17 15:21:00,116.14,116.18,116.14,116.16,808199997.0
2009-02-17 15:22:00,116.16,116.2,116.125,116.2,977799998.0
2009-02-17 15:23:00,116.2,116.205,116.16,116.195,939800002.0
2009-02-17 15:24:00,116.195,116.21,116.165,116.21,1115199998.0
2009-02-17 15:25:00,116.21,116.235,116.175,116.185,971200002.0
2009-02-17 15:26:00,116.185,116.21,116.15,116.21,1332599992.0
2009-02-17 15:27:00,116.21,116.385,116.21,116.295,894000001.0
2009-02-17 15:28:00,116.295,116.3,116.235,116.245,1076600001.0
2009-02-17 15:29:00,116.22,116.25,116.15,116.185,794000001.0
2009-02-17 15:30:00,116.185,116.185,116.08,116.18,902199998.0
2009-02-17 15:31:00,116.175,116.275,116.175,116.2,1120800000.0
2009-02-17 15:32:00,116.205,116.235,116.005,116.01,1016999999.0
2009-02-17 15:33:00,116.01,116.125,116.01,116.065,730200000.0
2009-02-17 15:34:00,116.07,116.205,116.07,116.205,1094599998.0
2009-02-17 15:35:00,116.205,116.27,116.075,116.08,847799998.0
2009-02-17 15:36:00,116.075,116.17,116.065,116.17,527400000.0
2009-02-17 15:37:00,116.18,116.19,116.1,116.165,769599999.0
2009-02-17 15:38:00,116.165,116.21,116.11,116.12,683800002.0
2009-02-17 15:39:00,116.12,116.19,116.095,116.16,1035400000.0
2009-02-17 15:40:00,116.16,116.245,116.155,116.2,985399999.0
2009-02-17 15:41:00,116.2,116.235,116.09,116.145,906800000.0
2009-02-17 15:42:00,116.14,116.155,116.055,116.07,1094600000.0
2009-02-17 15:43:00,116.07,116.075,115.98,115.98,979600001.0
2009-02-17 15:44:00,115.985,116.04,115.965,116.0,828599997.0
2009-02-17 15:45:00,116.0,116.015,115.945,115.975,865999999.0
2009-02-17 15:46:00,115.975,116.03,115.94,115.985,1007400001.0
2009-02-17 15:47:00,115.98,116.03,115.915,116.03,746399998.0
2009-02-17 15:48:00,116.03,116.04,115.945,115.95,686600000.0
2009-02-17 15:49:00,115.95,116.015,115.95,116.01,564199999.0
2009-02-17 15:50:00,116.015,116.07,116.005,116.04,726800000.0
2009-02-17 15:51:00,116.035,116.05,115.975,115.98,836200000.0
2009-02-17 15:52:00,115.98,115.99,115.805,115.87,681799999.0
2009-02-17 15:53:00,115.86,115.865,115.79,115.845,1180799999.0
2009-02-17 15:54:00,115.855,115.98,115.81,115.975,1090399998.0
2009-02-17 15:55:00,115.975,116.025,115.945,115.955,807400001.0
2009-02-17 15:56:00,115.955,115.955,115.83,115.85,695200001.0
2009-02-17 15:57:00,115.85,115.85,115.675,115.795,1138000000.0
2009-02-17 15:58:00,115.8,115.87,115.775,115.87,808399996.0
2009-02-17 15:59:00,115.87,115.925,115.815,115.835,628800000.0
2009-02-17 16:00:00,115.84,115.865,115.8,115.83,910200000.0
2009-02-17 16:01:00,115.825,115.925,115.815,115.875,1119999998.0
2009-02-17 16:02:00,115.88,115.88,115.795,115.83,989599996.0
2009-02-17 16:03:00,115.83,115.945,115.825,115.935,793999999.0
2009-02-17 16:04:00,115.935,116.0,115.91,115.995,668199999.0
2009-02-17 16:05:00,116.0,116.0,115.9,115.9,570400000.0
2009-02-17 16:06:00,115.9,115.92,115.89,115.92,391800000.0
2009-02-17 16:07:00,115.92,115.92,115.865,115.895,317999999.0
2009-02-17 16:08:00,115.905,115.91,115.795,115.84,391400000.0
2009-02-17 16:09:00,115.83,115.84,115.68,115.77,591000001.0
2009-02-17 16:10:00,115.78,115.83,115.735,115.825,580800000.0
2009-02-17 16:11:00,115.82,115.885,115.815,115.875,737399997.0
2009-02-17 16:12:00,115.875,115.89,115.83,115.88,860600000.0
2009-02-17 16:13:00,115.885,115.915,115.875,115.88,927999996.0
2009-02-17 16:14:00,115.88,115.89,115.835,115.885,1286199994.0
2009-02-17 16:15:00,115.885,115.915,115.86,115.86,912200002.0
2009-02-17 16:16:00,115.86,115.95,115.855,115.93,834100003.0
2009-02-17 16:17:00,115.93,115.93,115.81,115.84,973600001.0
2009-02-17 16:18:00,115.835,115.85,115.805,115.845,1021800001.0
2009-02-17 16:19:00,115.845,115.845,115.78,115.81,747000000.0
2009-02-17 16:20:00,115.81,115.84,115.77,115.815,1278799994.0
2009-02-17 16:21:00,115.81,115.825,115.76,115.765,739200000.0
2009-02-17 16:22:00,115.765,115.775,115.71,115.72,732199999.0
2009-02-17 16:23:00,115.72,115.8,115.715,115.79,675900001.0
2009-02-17 16:24:00,115.79,115.845,115.765,115.835,770999999.0
2009-02-17 16:25:00,115.83,115.86,115.815,115.855,594200000.0
2009-02-17 16:26:00,115.855,115.875,115.81,115.845,641999999.0
2009-02-17 16:27:00,115.845,115.94,115.845,115.925,834200002.0
2009-02-17 16:28:00,115.93,115.97,115.89,115.97,570000001.0
2009-02-17 16:29:00,115.97,115.99,115.925,115.94,812800000.0
2009-02-17 16:30:00,115.935,116.01,115.91,115.995,759000000.0
2009-02-17 16:31:00,115.99,116.095,115.975,115.99,820599999.0
2009-02-17 16:32:00,115.99,116.115,115.975,116.05,842600003.0
2009-02-17 16:33:00,116.045,116.135,116.045,116.075,932200002.0
2009-02-17 16:34:00,116.075,116.09,116.025,116.05,1002600000.0
2009-02-17 16:35:00,116.045,116.1,116.025,116.1,633599999.0
2009-02-17 16:36:00,116.11,116.145,116.065,116.065,1048400000.0
2009-02-17 16:37:00,116.065,116.09,116.005,116.005,1011200002.0
2009-02-17 16:38:00,116.005,116.075,116.005,116.025,1114000003.0
2009-02-17 16:39:00,116.0,116.0,115.94,115.945,825199998.0
2009-02-17 16:40:00,115.95,116.03,115.9,116.025,678799997.0
2009-02-17 16:41:00,116.02,116.105,116.005,116.1,882399999.0
2009-02-17 16:42:00,116.1,116.11,116.01,116.085,590800000.0
2009-02-17 16:43:00,116.08,116.16,116.065,116.145,876000001.0
2009-02-17 16:44:00,116.145,116.155,116.025,116.075,1183100001.0
2009-02-17 16:45:00,116.075,116.11,115.995,116.015,943199999.0
2009-02-17 16:46:00,115.97,116.015,115.935,115.94,1314000000.0
2009-02-17 16:47:00,115.94,115.975,115.91,115.92,1083799996.0
2009-02-17 16:48:00,115.92,115.95,115.9,115.935,1193900002.0
2009-02-17 16:49:00,115.935,115.96,115.885,115.92,1349799997.0
2009-02-17 16:50:00,115.93,115.975,115.81,115.83,1424899996.0
2009-02-17 16:51:00,115.81,115.92,115.8,115.92,1046999995.0
2009-02-17 16:52:00,115.92,115.975,115.86,115.925,1383800003.0
2009-02-17 16:53:00,115.925,115.94,115.875,115.9,1121799996.0
2009-02-17 16:54:00,115.915,115.96,115.87,115.945,1232800001.0
2009-02-17 16:55:00,115.945,115.99,115.905,115.96,1368400011.0
2009-02-17 16:56:00,115.965,116.0,115.93,115.995,1496399996.0
2009-02-17 16:57:00,115.98,116.04,115.97,116.04,1424000005.0
2009-02-17 16:58:00,116.045,116.06,115.96,116.0,1592399990.0
2009-02-17 16:59:00,116.005,116.06,115.995,116.0,1485600002.0
2009-02-17 17:00:00,116.005,116.05,115.99,116.05,1251399991.0
2009-02-17 17:01:00,116.06,116.13,116.04,116.075,925600002.0
2009-02-17 17:02:00,116.075,116.11,116.07,116.075,1125400006.0
2009-02-17 17:03:00,116.075,116.16,116.005,116.14,766000004.0
2009-02-17 17:04:00,116.145,116.225,116.13,116.225,1211800003.0
2009-02-17 17:05:00,116.215,116.27,116.18,116.205,1381399992.0
2009-02-17 17:06:00,116.205,116.245,116.16,116.235,1254800005.0
2009-02-17 17:07:00,116.235,116.31,116.225,116.245,994399997.0
2009-02-17 17:08:00,116.25,116.25,116.15,116.19,1248400007.0
2009-02-17 17:09:00,116.19,116.27,116.185,116.215,674999998.0
2009-02-17 17:10:00,116.215,116.215,116.145,116.185,1220599995.0
2009-02-17 17:11:00,116.185,116.23,116.155,116.185,770399999.0
2009-02-17 17:12:00,116.17,116.185,116.12,116.13,1045799997.0
2009-02-17 17:13:00,116.13,116.18,116.125,116.175,667199996.0
2009-02-17 17:14:00,116.175,116.235,116.125,116.15,1338399994.0
2009-02-17 17:15:00,116.145,116.15,116.025,116.07,959400002.0
2009-02-17 17:16:00,116.055,116.075,116.03,116.05,1106200007.0
2009-02-17 17:17:00,116.06,116.06,115.93,115.96,1010600000.0
2009-02-17 17:18:00,115.94,116.005,115.905,116.005,1068199994.0
2009-02-17 17:19:00,116.005,116.055,115.995,116.01,933200001.0
2009-02-17 17:20:00,116.01,116.06,115.95,115.975,790400008.0
2009-02-17 17:21:00,115.985,116.04,115.975,116.025,1337000001.0
2009-02-17 17:22:00,116.03,116.04,115.965,116.04,882800005.0
2009-02-17 17:23:00,116.04,116.075,115.95,115.96,1119399997.0
2009-02-17 17:24:00,115.955,116.05,115.945,116.04,953600002.0
2009-02-17 17:25:00,116.05,116.05,115.86,115.93,1235999993.0
2009-02-17 17:26:00,115.93,115.965,115.88,115.95,813400005.0
2009-02-17 17:27:00,115.95,116.02,115.93,115.93,1181000006.0
2009-02-17 17:28:00,115.935,116.0,115.9,115.985,852000001.0
2009-02-17 17:29:00,115.985,116.02,115.93,115.96,775199997.0
2009-02-17 17:30:00,115.95,116.03,115.94,115.98,731199999.0
2009-02-17 17:31:00,115.98,116.055,115.97,116.01,952200002.0
2009-02-17 17:32:00,116.01,116.145,116.0,116.095,851799999.0
2009-02-17 17:33:00,116.08,116.12,116.03,116.09,987199997.0
2009-02-17 17:34:00,116.095,116.16,116.065,116.105,1305999996.0
2009-02-17 17:35:00,116.11,116.17,116.105,116.155,1102500000.0
2009-02-17 17:36:00,116.16,116.16,116.06,116.07,1303999998.0
2009-02-17 17:37:00,116.06,116.07,115.975,116.01,1259199993.0
2009-02-17 17:38:00,116.01,116.03,115.935,115.975,1206200006.0
2009-02-17 17:39:00,115.965,115.97,115.88,115.94,1224600007.0
2009-02-17 17:40:00,115.925,116.13,115.925,116.02,1148999996.0
2009-02-17 17:41:00,116.01,116.055,115.93,116.025,1241799998.0
2009-02-17 17:42:00,116.025,116.145,115.99,116.075,1330400000.0
2009-02-17 17:43:00,116.09,116.145,116.01,116.015,1334999996.0
2009-02-17 17:44:00,115.985,116.265,115.955,116.245,1217599998.0
2009-02-17 17:45:00,116.25,116.35,116.22,116.3,1286599999.0
2009-02-17 17:46:00,116.295,116.295,116.085,116.2,883400001.0
2009-02-17 17:47:00,116.2,116.22,116.125,116.155,854200000.0
2009-02-17 17:48:00,116.17,116.235,116.125,116.225,602600001.0
2009-02-17 17:49:00,116.225,116.325,116.215,116.22,882200005.0
2009-02-17 17:50:00,116.22,116.335,116.185,116.33,789799999.0
2009-02-17 17:51:00,116.345,116.415,116.335,116.37,1054700001.0
2009-02-17 17:52:00,116.37,116.47,116.37,116.41,1034000002.0
2009-02-17 17:53:00,116.41,116.41,116.33,116.33,865300002.0
2009-02-17 17:54:00,116.32,116.335,116.205,116.215,1030600001.0
2009-02-17 17:55:00,116.225,116.26,116.16,116.16,925500001.0
2009-02-17 17:56:00,116.16,116.225,116.14,116.195,819099999.0
2009-02-17 17:57:00,116.195,116.27,116.175,116.21,704799998.0
2009-02-17 17:58:00,116.205,116.245,116.175,116.245,992999998.0
2009-02-17 17:59:00,116.245,116.265,116.175,116.205,1191199996.0
2009-02-17 18:00:00,116.2,116.275,116.17,116.225,1025300005.0
2009-02-17 18:01:00,116.215,116.295,116.185,116.295,1069999998.0
2009-02-17 18:02:00,116.29,116.335,116.27,116.33,1037699992.0
2009-02-17 18:03:00,116.33,116.33,116.255,116.285,1031400001.0
2009-02-17 18:04:00,116.285,116.32,116.285,116.3,941200002.0
2009-02-17 18:05:00,116.3,116.315,116.225,116.295,927200001.0
2009-02-17 18:06:00,116.285,116.285,116.175,116.215,1315800003.0
2009-02-17 18:07:00,116.215,116.295,116.165,116.185,939300001.0
2009-02-17 18:08:00,116.185,116.25,116.185,116.2,1086999993.0
2009-02-17 18:09:00,116.195,116.22,116.165,116.185,1275000000.0
2009-02-17 18:10:00,116.185,116.24,116.135,116.23,1293399998.0
2009-02-17 18:11:00,116.225,116.295,116.19,116.295,1054599997.0
2009-02-17 18:12:00,116.29,116.365,116.255,116.365,837599999.0
2009-02-17 18:13:00,116.36,116.37,116.33,116.37,774799998.0
2009-02-17 18:14:00,116.38,116.48,116.37,116.405,772700003.0
2009-02-17 18:15:00,116.395,116.46,116.395,116.4,747600002.0
2009-02-17 18:16:00,116.395,116.43,116.37,116.425,752600002.0
2009-02-17 18:17:00,116.425,116.425,116.385,116.4,464999999.0
2009-02-17 18:18:00,116.4,116.43,116.355,116.39,653399997.0
2009-02-17 18:19:00,116.395,116.42,116.275,116.305,563500002.0
2009-02-17 18:20:00,116.305,116.33,116.295,116.305,774800000.0
2009-02-17 18:21:00,116.305,116.31,116.26,116.3,685600003.0
2009-02-17 18:22:00,116.3,116.41,116.295,116.34,620200002.0
2009-02-17 18:23:00,116.34,116.36,116.305,116.34,797600000.0
2009-02-17 18:24:00,116.325,116.335,116.295,116.31,632800002.0
2009-02-17 18:25:00,116.305,116.31,116.23,116.23,680499998.0
2009-02-17 18:26:00,116.22,116.265,116.215,116.225,746800001.0
2009-02-17 18:27:00,116.22,116.25,116.215,116.235,552200001.0
2009-02-17 18:28:00,116.24,116.28,116.19,116.22,965500000.0
2009-02-17 18:29:00,116.225,116.235,116.165,116.225,761199999.0
2009-02-17 18:30:00,116.23,116.23,116.165,116.195,922799997.0
2009-02-17 18:31:00,116.195,116.215,116.155,116.195,1001600005.0
2009-02-17 18:32:00,116.195,116.2,116.1,116.14,1040599997.0
2009-02-17 18:33:00,116.14,116.2,116.14,116.185,1160399995.0
2009-02-17 18:34:00,116.18,116.245,116.14,116.155,1255199999.0
2009-02-17 18:35:00,116.165,116.185,116.13,116.165,834999999.0
2009-02-17 18:36:00,116.16,116.18,116.15,116.18,1275799996.0
2009-02-17 18:37:00,116.18,116.21,116.17,116.195,303400001.0
2009-02-17 18:38:00,116.2,116.255,116.17,116.19,632799999.0
2009-02-17 18:39:00,116.19,116.25,116.185,116.195,823399997.0
2009-02-17 18:40:00,116.195,116.21,116.18,116.195,1225800005.0
2009-02-17 18:41:00,116.195,116.285,116.195,116.24,920400002.0
2009-02-17 18:42:00,116.24,116.25,116.195,116.21,896400000.0
2009-02-17 18:43:00,116.21,116.275,116.195,116.27,699699998.0
2009-02-17 18:44:00,116.27,116.27,116.205,116.205,676400000.0
2009-02-17 18:45:00,116.205,116.225,116.115,116.18,723799999.0
2009-02-17 18:46:00,116.18,116.22,116.13,116.18,520700000.0
2009-02-17 18:47:00,116.18,116.195,116.135,116.135,280499999.0
2009-02-17 18:48:00,116.145,116.16,116.095,116.16,326800001.0
2009-02-17 18:49:00,116.155,116.165,116.115,116.15,448200000.0
2009-02-17 18:50:00,116.15,116.16,116.045,116.08,499200000.0
2009-02-17 18:51:00,116.08,116.08,116.005,116.005,167200000.0
2009-02-17 18:52:00,116.005,116.03,115.985,116.0,723000002.0
2009-02-17 18:53:00,116.0,116.03,116.0,116.015,516600000.0
2009-02-17 18:54:00,116.015,116.075,115.945,115.945,580699998.0
2009-02-17 18:55:00,115.95,115.985,115.915,115.965,923800000.0
2009-02-17 18:56:00,115.97,115.99,115.945,115.96,519800000.0
2009-02-17 18:57:00,115.955,115.955,115.87,115.92,1001000000.0
2009-02-17 18:58:00,115.92,115.975,115.91,115.965,500800000.0
2009-02-17 18:59:00,115.965,115.98,115.86,115.86,343800000.0
2009-02-17 19:00:00,115.86,115.98,115.855,115.98,304800000.0
2009-02-17 19:01:00,115.975,116.01,115.955,115.995,163000000.0
2009-02-17 19:02:00,115.995,115.995,115.945,115.975,210600000.0
2009-02-17 19:03:00,115.975,116.005,115.96,115.975,261800000.0
2009-02-17 19:04:00,115.975,115.995,115.96,115.965,416000000.0
2009-02-17 19:05:00,115.955,115.985,115.94,115.985,444800000.0
2009-02-17 19:06:00,116.0,116.0,115.965,115.97,283000000.0
2009-02-17 19:07:00,115.97,115.995,115.96,115.97,153100000.0
2009-02-17 19:08:00,115.97,115.98,115.965,115.975,105400000.0
2009-02-17 19:09:00,115.975,115.99,115.94,115.945,283400000.0
2009-02-17 19:10:00,115.955,115.975,115.935,115.975,329000000.0
2009-02-17 19:11:00,115.975,116.0,115.96,115.995,244200000.0
2009-02-17 19:12:00,115.995,116.01,115.965,115.975,162200000.0
2009-02-17 19:13:00,115.975,115.98,115.91,115.915,411800000.0
2009-02-17 19:14:00,115.93,115.985,115.92,115.985,326399999.0
2009-02-17 19:15:00,115.985,116.045,115.985,116.045,254400000.0
2009-02-17 19:16:00,116.035,116.075,116.03,116.055,315200000.0
2009-02-17 19:17:00,116.055,116.125,116.02,116.12,259600001.0
2009-02-17 19:18:00,116.115,116.115,116.075,116.1,652600000.0
2009-02-17 19:19:00,116.09,116.145,116.085,116.145,544000001.0
2009-02-17 19:20:00,116.145,116.205,116.135,116.195,579100000.0
2009-02-17 19:21:00,116.195,116.25,116.165,116.17,478800001.0
2009-02-17 19:22:00,116.17,116.17,116.085,116.115,509300000.0
2009-02-17 19:23:00,116.115,116.125,116.065,116.065,619000002.0
2009-02-17 19:24:00,116.07,116.15,116.065,116.1,576800001.0
2009-02-17 19:25:00,116.1,116.135,116.1,116.125,562000001.0
2009-02-17 19:26:00,116.125,116.21,116.115,116.12,560600001.0
2009-02-17 19:27:00,116.125,116.155,116.08,116.105,619200001.0
2009-02-17 19:28:00,116.105,116.155,116.08,116.15,562000000.0
2009-02-17 19:29:00,116.15,116.2,116.145,116.155,479400000.0
2009-02-17 19:30:00,116.155,116.2,116.155,116.195,538200000.0
2009-02-17 19:31:00,116.2,116.265,116.195,116.255,822199997.0
2009-02-17 19:32:00,116.255,116.255,116.215,116.225,764200001.0
2009-02-17 19:33:00,116.225,116.23,116.095,116.1,949300001.0
2009-02-17 19:34:00,116.09,116.13,116.085,116.12,486400001.0
2009-02-17 19:35:00,116.12,116.17,116.1,116.15,543600001.0
2009-02-17 19:36:00,116.15,116.15,116.11,116.115,536400001.0
2009-02-17 19:37:00,116.115,116.16,116.115,116.16,487200001.0
2009-02-17 19:38:00,116.16,116.16,116.135,116.16,742800000.0
2009-02-17 19:39:00,116.15,116.175,116.14,116.155,412200001.0
2009-02-17 19:40:00,116.155,116.205,116.155,116.175,655800001.0
2009-02-17 19:41:00,116.185,116.23,116.15,116.21,857300002.0
2009-02-17 19:42:00,116.21,116.25,116.2,116.22,665800000.0
2009-02-17 19:43:00,116.22,116.24,116.215,116.24,686800000.0
2009-02-17 19:44:00,116.235,116.245,116.215,116.23,747400001.0
2009-02-17 19:45:00,116.24,116.31,116.215,116.215,947400000.0
2009-02-17 19:46:00,116.215,116.27,116.195,116.265,770000002.0
2009-02-17 19:47:00,116.265,116.3,116.265,116.3,341800001.0
2009-02-17 19:48:00,116.3,116.32,116.265,116.285,485000001.0
2009-02-17 19:49:00,116.285,116.29,116.26,116.29,472600000.0
2009-02-17 19:50:00,116.29,116.295,116.245,116.25,714599999.0
2009-02-17 19:51:00,116.25,116.255,116.22,116.22,545499998.0
2009-02-17 19:52:00,116.22,116.28,116.22,116.28,769200000.0
2009-02-17 19:53:00,116.275,116.295,116.27,116.28,657099998.0
2009-02-17 19:54:00,116.275,116.275,116.17,116.23,418899999.0
2009-02-17 19:55:00,116.23,116.28,116.23,116.275,308000000.0
2009-02-17 19:56:00,116.28,116.305,116.275,116.295,569999999.0
2009-02-17 19:57:00,116.3,116.32,116.295,116.31,431200000.0
2009-02-17 19:58:00,116.31,116.325,116.295,116.325,362200000.0
2009-02-17 19:59:00,116.325,116.34,116.27,116.33,313200000.0
2009-02-17 20:00:00,116.33,116.38,116.285,116.285,297000000.0
2009-02-17 20:01:00,116.275,116.275,116.185,116.265,345500000.0
2009-02-17 20:02:00,116.265,116.285,116.205,116.26,312800000.0
2009-02-17 20:03:00,116.26,116.26,116.23,116.235,199000000.0
2009-02-17 20:04:00,116.235,116.24,116.16,116.16,234200000.0
2009-02-17 20:05:00,116.16,116.18,116.125,116.135,225400000.0
2009-02-17 20:06:00,116.13,116.155,116.125,116.155,166000000.0
2009-02-17 20:07:00,116.14,116.155,116.085,116.1,155000000.0
2009-02-17 20:08:00,116.1,116.11,116.065,116.065,251000000.0
2009-02-17 20:09:00,116.06,116.1,116.05,116.095,180600000.0
2009-02-17 20:10:00,116.1,116.11,116.085,116.095,301400000.0
2009-02-17 20:11:00,116.095,116.095,116.08,116.08,218200000.0
2009-02-17 20:12:00,116.08,116.185,116.07,116.165,234400000.0
2009-02-17 20:13:00,116.165,116.2,116.13,116.19,295700000.0
2009-02-17 20:14:00,116.19,116.26,116.19,116.235,312700000.0
2009-02-17 20:15:00,116.235,116.25,116.21,116.22,322000000.0
2009-02-17 20:16:00,116.22,116.245,116.22,116.22,316200000.0
2009-02-17 20:17:00,116.22,116.24,116.205,116.21,185600000.0
2009-02-17 20:18:00,116.21,116.22,116.165,116.18,328799999.0
2009-02-17 20:19:00,116.18,116.25,116.18,116.23,148400000.0
2009-02-17 20:20:00,116.23,116.23,116.18,116.2,237600000.0
2009-02-17 20:21:00,116.2,116.3,116.195,116.285,212200000.0
2009-02-17 20:22:00,116.285,116.285,116.205,116.21,167000000.0
2009-02-17 20:23:00,116.195,116.255,116.14,116.235,245400000.0
2009-02-17 20:24:00,116.22,116.24,116.195,116.24,203900000.0
2009-02-17 20:25:00,116.24,116.325,116.235,116.295,307600000.0
2009-02-17 20:26:00,116.285,116.29,116.205,116.205,228600000.0
2009-02-17 20:27:00,116.205,116.23,116.2,116.22,279300000.0
2009-02-17 20:28:00,116.22,116.23,116.185,116.225,157900000.0
2009-02-17 20:29:00,116.225,116.285,116.205,116.265,186400000.0
2009-02-17 20:30:00,116.265,116.28,116.23,116.24,152400000.0
2009-02-17 20:31:00,116.24,116.26,116.215,116.24,166200000.0
2009-02-17 20:32:00,116.24,116.25,116.205,116.23,210000000.0
2009-02-17 20:33:00,116.23,116.3,116.22,116.27,353300000.0
2009-02-17 20:34:00,116.28,116.365,116.28,116.35,342000000.0
2009-02-17 20:35:00,116.35,116.38,116.34,116.38,466800000.0
2009-02-17 20:36:00,116.38,116.38,116.345,116.355,117000000.0
2009-02-17 20:37:00,116.355,116.355,116.31,116.33,502400001.0
2009-02-17 20:38:00,116.33,116.42,116.325,116.395,521400000.0
2009-02-17 20:39:00,116.395,116.395,116.335,116.335,670000000.0
2009-02-17 20:40:00,116.345,116.36,116.335,116.34,428400000.0
2009-02-17 20:41:00,116.34,116.345,116.3,116.325,449200000.0
2009-02-17 20:42:00,116.325,116.41,116.325,116.41,450200000.0
2009-02-17 20:43:00,116.41,116.41,116.36,116.405,497800000.0
2009-02-17 20:44:00,116.405,116.48,116.405,116.475,551799994.0
2009-02-17 20:45:00,116.475,116.475,116.415,116.44,249200000.0
2009-02-17 20:46:00,116.44,116.47,116.42,116.43,316600000.0
2009-02-17 20:47:00,116.43,116.43,116.4,116.405,139000000.0
2009-02-17 20:48:00,116.42,116.54,116.42,116.5,192400000.0
2009-02-17 20:49:00,116.515,116.515,116.415,116.445,296900000.0
2009-02-17 20:50:00,116.445,116.55,116.445,116.54,360000000.0
2009-02-17 20:51:00,116.54,116.56,116.465,116.495,294800000.0
2009-02-17 20:52:00,116.495,116.5,116.47,116.49,128400000.0
2009-02-17 20:53:00,116.49,116.5,116.425,116.44,523399999.0
2009-02-17 20:54:00,116.44,116.45,116.415,116.42,360900000.0
2009-02-17 20:55:00,116.415,116.42,116.35,116.395,632400002.0
2009-02-17 20:56:00,116.39,116.41,116.39,116.41,157200000.0
2009-02-17 20:57:00,116.42,116.45,116.41,116.445,380200001.0
2009-02-17 20:58:00,116.445,116.49,116.425,116.49,274800000.0
2009-02-17 20:59:00,116.49,116.49,116.36,116.395,110800000.0
2009-02-17 21:00:00,116.395,116.4,116.385,116.39,65200000.0
2009-02-17 21:01:00,116.39,116.39,116.365,116.37,77600000.0
2009-02-17 21:02:00,116.37,116.37,116.36,116.37,79200000.0
2009-02-17 21:03:00,116.37,116.375,116.285,116.29,280200000.0
2009-02-17 21:04:00,116.29,116.42,116.285,116.42,227200000.0
2009-02-17 21:05:00,116.42,116.5,116.38,116.49,171900000.0
2009-02-17 21:06:00,116.485,116.49,116.455,116.48,374600000.0
2009-02-17 21:07:00,116.48,116.675,116.48,116.61,743300001.0
2009-02-17 21:08:00,116.61,116.62,116.525,116.57,358500000.0
2009-02-17 21:09:00,116.57,116.675,116.53,116.66,733200002.0
2009-02-17 21:10:00,116.66,116.7,116.645,116.67,373599999.0
2009-02-17 21:11:00,116.67,116.715,116.665,116.695,215800000.0
2009-02-17 21:12:00,116.695,116.735,116.695,116.71,319900000.0
2009-02-17 21:13:00,116.71,116.715,116.69,116.705,385800001.0
2009-02-17 21:14:00,116.705,116.71,116.68,116.69,678000000.0
2009-02-17 21:15:00,116.69,116.7,116.675,116.685,325600000.0
2009-02-17 21:16:00,116.68,116.705,116.67,116.69,460000000.0
2009-02-17 21:17:00,116.69,116.745,116.69,116.715,454700001.0
2009-02-17 21:18:00,116.715,116.745,116.69,116.74,417400000.0
2009-02-17 21:19:00,116.74,116.75,116.73,116.74,184400000.0
2009-02-17 21:20:00,116.74,116.775,116.735,116.755,279000000.0
2009-02-17 21:21:00,116.76,116.78,116.735,116.735,223400000.0
2009-02-17 21:22:00,116.735,116.77,116.735,116.765,212300000.0
2009-02-17 21:23:00,116.765,116.765,116.68,116.68,237800000.0
2009-02-17 21:24:00,116.68,116.68,116.63,116.66,275200000.0
2009-02-17 21:25:00,116.66,116.69,116.655,116.68,174800000.0
2009-02-17 21:26:00,116.67,116.74,116.665,116.68,114800000.0
2009-02-17 21:27:00,116.68,116.695,116.615,116.635,208100000.0
2009-02-17 21:28:00,116.635,116.635,116.545,116.56,389300000.0
2009-02-17 21:29:00,116.56,116.6,116.56,116.595,81800000.0
2009-02-17 21:30:00,116.585,116.66,116.565,116.66,244600000.0
2009-02-17 21:31:00,116.66,116.66,116.58,116.59,214600000.0
2009-02-17 21:32:00,116.59,116.7,116.59,116.675,316800000.0
2009-02-17 21:33:00,116.69,116.735,116.69,116.725,598600000.0
2009-02-17 21:34:00,116.725,116.76,116.72,116.75,443399999.0
2009-02-17 21:35:00,116.75,116.77,116.715,116.74,323600000.0
2009-02-17 21:36:00,116.73,116.76,116.71,116.75,321400001.0
2009-02-17 21:37:00,116.76,116.845,116.725,116.81,776300004.0
2009-02-17 21:38:00,116.81,116.855,116.79,116.79,542200003.0
2009-02-17 21:39:00,116.79,116.81,116.745,116.75,643800002.0
2009-02-17 21:40:00,116.745,116.77,116.71,116.73,595200001.0
2009-02-17 21:41:00,116.73,116.745,116.695,116.725,600799999.0
2009-02-17 21:42:00,116.725,116.77,116.715,116.77,375399999.0
2009-02-17 21:43:00,116.765,116.785,116.74,116.785,318400000.0
2009-02-17 21:44:00,116.785,116.83,116.78,116.82,195300000.0
2009-02-17 21:45:00,116.82,116.82,116.775,116.775,163800000.0
2009-02-17 21:46:00,116.775,116.775,116.695,116.77,311400000.0
2009-02-17 21:47:00,116.77,116.79,116.67,116.67,377800000.0
2009-02-17 21:48:00,116.67,116.675,116.605,116.615,227900000.0
2009-02-17 21:49:00,116.615,116.635,116.55,116.565,376600001.0
2009-02-17 21:50:00,116.565,116.62,116.545,116.62,556300001.0
2009-02-17 21:51:00,116.62,116.675,116.615,116.675,294800002.0
2009-02-17 21:52:00,116.665,116.665,116.635,116.66,270400000.0
2009-02-17 21:53:00,116.655,116.655,116.555,116.595,376000000.0
2009-02-17 21:54:00,116.6,116.615,116.56,116.565,271300000.0
2009-02-17 21:55:00,116.57,116.57,116.52,116.52,452600001.0
2009-02-17 21:56:00,116.52,116.565,116.505,116.56,734400001.0
2009-02-17 21:57:00,116.56,116.57,116.535,116.535,506599998.0
2009-02-17 21:58:00,116.535,116.575,116.535,116.55,481399998.0
2009-02-17 21:59:00,116.555,116.65,116.55,116.605,621000002.0
2009-02-17 22:00:00,116.605,116.615,116.565,116.575,597200001.0
2009-02-17 22:01:00,116.575,116.58,116.555,116.57,326800002.0
2009-02-17 22:02:00,116.57,116.585,116.56,116.58,179600000.0
2009-02-17 22:03:00,116.58,116.59,116.5,116.5,364400001.0
2009-02-17 22:04:00,116.5,116.5,116.44,116.46,368200000.0
2009-02-17 22:05:00,116.46,116.48,116.445,116.475,327000000.0
2009-02-17 22:06:00,116.475,116.515,116.475,116.505,268200000.0
2009-02-17 22:07:00,116.505,116.565,116.495,116.555,245800000.0
2009-02-17 22:08:00,116.555,116.65,116.55,116.64,224000000.0
2009-02-17 22:09:00,116.605,116.615,116.585,116.585,144800000.0
2009-02-17 22:10:00,116.585,116.61,116.575,116.61,170400000.0
2009-02-17 22:11:00,116.61,116.65,116.585,116.61,217200000.0
2009-02-17 22:12:00,116.61,116.62,116.57,116.575,207900000.0
2009-02-17 22:13:00,116.575,116.6,116.545,116.58,256200000.0
2009-02-17 22:14:00,116.58,116.59,116.535,116.55,185300000.0
2009-02-17 22:15:00,116.55,116.59,116.55,116.59,360399999.0
2009-02-17 22:16:00,116.59,116.605,116.575,116.595,530400003.0
2009-02-17 22:17:00,116.595,116.6,116.54,116.555,581600000.0
2009-02-17 22:18:00,116.55,116.55,116.44,116.455,718999997.0
2009-02-17 22:19:00,116.44,116.445,116.375,116.38,507799997.0
2009-02-17 22:20:00,116.38,116.46,116.38,116.445,457000000.0
2009-02-17 22:21:00,116.445,116.52,116.425,116.5,147000000.0
2009-02-17 22:22:00,116.5,116.5,116.455,116.465,147600000.0
2009-02-17 22:23:00,116.455,116.47,116.37,116.37,219600000.0
2009-02-17 22:24:00,116.365,116.48,116.355,116.43,151000000.0
2009-02-17 22:25:00,116.44,116.49,116.395,116.41,169000000.0
2009-02-17 22:26:00,116.415,116.45,116.385,116.385,371800000.0
2009-02-17 22:27:00,116.37,116.38,116.285,116.38,305400000.0
2009-02-17 22:28:00,116.38,116.38,116.325,116.34,362800000.0
2009-02-17 22:29:00,116.34,116.365,116.31,116.36,753200000.0
2009-02-17 22:30:00,116.36,116.63,116.36,116.605,480400000.0
2009-02-17 22:31:00,116.605,116.675,116.565,116.66,605800002.0
2009-02-17 22:32:00,116.66,116.87,116.65,116.85,527400001.0
2009-02-17 22:33:00,116.85,116.935,116.755,116.78,655200001.0
2009-02-17 22:34:00,116.78,116.9,116.725,116.9,519800002.0
2009-02-17 22:35:00,116.91,116.95,116.79,116.85,468800000.0
2009-02-17 22:36:00,116.795,116.83,116.735,116.8,473399999.0
2009-02-17 22:37:00,116.795,116.8,116.69,116.735,666799997.0
2009-02-17 22:38:00,116.71,116.715,116.565,116.645,894600000.0
2009-02-17 22:39:00,116.65,116.66,116.62,116.62,671400000.0
2009-02-17 22:40:00,116.62,116.7,116.56,116.67,596800000.0
2009-02-17 22:41:00,116.67,116.725,116.645,116.705,832400000.0
2009-02-17 22:42:00,116.705,116.74,116.64,116.64,546600000.0
2009-02-17 22:43:00,116.64,116.645,116.515,116.54,632700001.0
2009-02-17 22:44:00,116.55,116.62,116.55,116.61,215200000.0
2009-02-17 22:45:00,116.605,116.7,116.605,116.69,274000000.0
2009-02-17 22:46:00,116.69,116.7,116.58,116.585,263200000.0
2009-02-17 22:47:00,116.6,116.68,116.58,116.67,79600000.0
2009-02-17 22:48:00,116.67,116.67,116.6,116.605,433400000.0
2009-02-17 22:49:00,116.595,116.6,116.47,116.47,894599997.0
2009-02-17 22:50:00,116.475,116.49,116.445,116.47,521600000.0
2009-02-17 22:51:00,116.47,116.47,116.425,116.45,359800000.0
2009-02-17 22:52:00,116.45,116.5,116.44,116.5,284800000.0
2009-02-17 22:53:00,116.495,116.495,116.465,116.475,232000000.0
2009-02-17 22:54:00,116.48,116.495,116.46,116.465,329800000.0
2009-02-17 22:55:00,116.465,116.51,116.46,116.505,646800000.0
2009-02-17 22:56:00,116.505,116.515,116.485,116.485,234000000.0
2009-02-17 22:57:00,116.485,116.485,116.455,116.47,175000000.0
2009-02-17 22:58:00,116.47,116.5,116.41,116.42,266099999.0
2009-02-17 22:59:00,116.42,116.42,116.345,116.345,401299999.0
2009-02-17 23:00:00,116.36,116.365,116.32,116.32,251600000.0
2009-02-17 23:01:00,116.32,116.345,116.295,116.345,376400000.0
2009-02-17 23:02:00,116.335,116.355,116.33,116.35,77200000.0
2009-02-17 23:03:00,116.35,116.35,116.31,116.32,259400000.0
2009-02-17 23:04:00,116.32,116.32,116.31,116.315,189400000.0
2009-02-17 23:05:00,116.315,116.33,116.31,116.325,157800000.0
2009-02-17 23:06:00,116.325,116.35,116.325,116.35,92800000.0
2009-02-17 23:07:00,116.33,116.33,116.31,116.325,180200000.0
2009-02-17 23:08:00,116.325,116.4,116.31,116.4,178400000.0
2009-02-17 23:09:00,116.385,116.405,116.375,116.39,365300003.0
2009-02-17 23:10:00,116.395,116.4,116.39,116.4,90400000.0
2009-02-17 23:11:00,116.4,116.415,116.4,116.415,92000001.0
2009-02-17 23:12:00,116.415,116.44,116.365,116.37,429999996.0
2009-02-17 23:13:00,116.365,116.38,116.36,116.38,257600001.0
2009-02-17 23:14:00,116.37,116.37,116.35,116.35,145200000.0
2009-02-17 23:15:00,116.35,116.35,116.335,116.335,21800000.0
2009-02-17 23:16:00,116.33,116.33,116.255,116.3,338000000.0
2009-02-17 23:17:00,116.3,116.305,116.285,116.3,292800000.0
2009-02-17 23:18:00,116.3,116.3,116.28,116.29,125000000.0
2009-02-17 23:19:00,116.29,116.29,116.28,116.28,38400000.0
2009-02-17 23:20:00,116.295,116.3,116.28,116.3,67600000.0
2009-02-17 23:21:00,116.31,116.33,116.3,116.33,163400001.0
2009-02-17 23:22:00,116.335,116.375,116.33,116.35,167600001.0
2009-02-17 23:23:00,116.35,116.4,116.335,116.4,437300000.0
2009-02-17 23:24:00,116.4,116.445,116.39,116.4,302000000.0
2009-02-17 23:25:00,116.4,116.45,116.38,116.4,424599998.0
2009-02-17 23:26:00,116.41,116.42,116.39,116.4,80800000.0
2009-02-17 23:27:00,116.4,116.41,116.365,116.37,47400000.0
2009-02-17 23:28:00,116.365,116.38,116.35,116.35,45800000.0
2009-02-17 23:29:00,116.35,116.36,116.335,116.36,28000000.0
2009-02-17 23:30:00,116.355,116.39,116.355,116.385,120200000.0
2009-02-17 23:31:00,116.38,116.385,116.375,116.375,113600000.0
2009-02-17 23:32:00,116.38,116.38,116.365,116.37,188600000.0
2009-02-17 23:33:00,116.37,116.37,116.355,116.37,89200000.0
2009-02-17 23:34:00,116.36,116.36,116.36,116.36,4000000.0
2009-02-17 23:35:00,116.36,116.37,116.355,116.37,60000000.0
2009-02-17 23:36:00,116.365,116.37,116.355,116.37,59000000.0
2009-02-17 23:37:00,116.37,116.37,116.365,116.37,94200000.0
2009-02-17 23:38:00,116.37,116.37,116.35,116.36,59000000.0
2009-02-17 23:39:00,116.36,116.385,116.355,116.38,126400000.0
2009-02-17 23:40:00,116.38,116.38,116.35,116.365,229000000.0
2009-02-17 23:41:00,116.35,116.36,116.345,116.35,131600000.0
2009-02-17 23:42:00,116.35,116.35,116.305,116.31,102600000.0
2009-02-17 23:43:00,116.31,116.32,116.28,116.305,95600000.0
2009-02-17 23:44:00,116.305,116.335,116.295,116.33,176600000.0
2009-02-17 23:45:00,116.325,116.33,116.3,116.305,106600000.0
2009-02-17 23:46:00,116.305,116.33,116.29,116.32,194400000.0
2009-02-17 23:47:00,116.315,116.34,116.315,116.33,42400000.0
2009-02-17 23:48:00,116.32,116.32,116.3,116.31,70000000.0
2009-02-17 23:49:00,116.31,116.31,116.29,116.29,32400000.0
2009-02-17 23:50:00,116.29,116.29,116.29,116.29,68000000.0
2009-02-17 23:51:00,116.29,116.29,116.29,116.29,37400000.0
2009-02-17 23:52:00,116.29,116.29,116.265,116.27,245800000.0
2009-02-17 23:53:00,116.27,116.27,116.27,116.27,30600000.0
2009-02-17 23:54:00,116.29,116.3,116.255,116.27,187900000.0
2009-02-17 23:55:00,116.27,116.27,116.27,116.27,20400000.0
2009-02-17 23:56:00,116.28,116.28,116.23,116.245,90600000.0
2009-02-17 23:57:00,116.24,116.24,116.195,116.215,164599999.0
2009-02-17 23:58:00,116.22,116.245,116.22,116.23,253000000.0
2009-02-17 23:59:00,116.23,116.26,116.23,116.26,67600000.0
2009-02-18 00:00:00,116.25,116.265,116.235,116.255,195200000.0
2009-02-18 00:01:00,116.255,116.265,116.195,116.25,222800000.0
2009-02-18 00:02:00,116.245,116.245,116.2,116.2,72000000.0
2009-02-18 00:03:00,116.215,116.245,116.215,116.235,123400000.0
2009-02-18 00:04:00,116.235,116.235,116.21,116.215,155400000.0
2009-02-18 00:05:00,116.21,116.21,116.145,116.145,358600001.0
2009-02-18 00:06:00,116.15,116.16,116.075,116.095,236600000.0
2009-02-18 00:07:00,116.095,116.1,116.075,116.09,123400000.0
2009-02-18 00:08:00,116.095,116.105,116.09,116.105,69600000.0
2009-02-18 00:09:00,116.105,116.105,116.075,116.085,185800000.0
2009-02-18 00:10:00,116.09,116.115,116.075,116.085,307600000.0
2009-02-18 00:11:00,116.09,116.09,116.07,116.085,285600000.0
2009-02-18 00:12:00,116.085,116.1,116.075,116.1,96000000.0
2009-02-18 00:13:00,116.1,116.1,116.07,116.08,113400000.0
2009-02-18 00:14:00,116.08,116.085,116.08,116.085,53400000.0
2009-02-18 00:15:00,116.085,116.085,116.08,116.08,27200000.0
2009-02-18 00:16:00,116.08,116.085,116.08,116.08,34000000.0
2009-02-18 00:17:00,116.085,116.095,116.08,116.09,70600000.0
2009-02-18 00:18:00,116.09,116.12,116.08,116.105,298400000.0
2009-02-18 00:19:00,116.105,116.14,116.08,116.1,299200000.0
2009-02-18 00:20:00,116.09,116.095,116.07,116.07,89000000.0
2009-02-18 00:21:00,116.07,116.075,116.055,116.055,330200000.0
2009-02-18 00:22:00,116.055,116.09,116.055,116.08,238200000.0
2009-02-18 00:23:00,116.075,116.12,116.075,116.12,281400000.0
2009-02-18 00:24:00,116.12,116.13,116.12,116.13,115200000.0
2009-02-18 00:25:00,116.125,116.135,116.12,116.125,269000001.0
2009-02-18 00:26:00,116.125,116.125,116.115,116.12,48000000.0
2009-02-18 00:27:00,116.115,116.12,116.1,116.1,72000000.0
2009-02-18 00:28:00,116.105,116.105,116.09,116.09,32000000.0
2009-02-18 00:29:00,116.09,116.09,116.075,116.075,104000000.0
2009-02-18 00:30:00,116.11,116.135,116.08,116.08,65600000.0
2009-02-18 00:31:00,116.125,116.125,116.06,116.065,44400000.0
2009-02-18 00:32:00,116.05,116.065,116.05,116.065,20400000.0
2009-02-18 00:33:00,116.065,116.065,116.06,116.06,40600000.0
2009-02-18 00:34:00,116.06,116.06,116.06,116.06,17400000.0
2009-02-18 00:35:00,116.075,116.075,116.045,116.045,89000000.0
2009-02-18 00:36:00,116.035,116.035,115.955,115.96,429600002.0
2009-02-18 00:37:00,115.96,115.965,115.95,115.965,179800001.0
2009-02-18 00:38:00,115.975,116.015,115.975,115.99,131400000.0
2009-02-18 00:39:00,116.0,116.01,115.945,115.96,233400001.0
2009-02-18 00:40:00,115.96,115.965,115.96,115.96,42600000.0
2009-02-18 00:41:00,115.965,115.98,115.955,115.97,90400000.0
2009-02-18 00:42:00,115.97,116.015,115.97,116.01,210800000.0
2009-02-18 00:43:00,116.005,116.005,115.95,115.98,246399998.0
2009-02-18 00:44:00,115.975,115.985,115.94,115.98,151200000.0
2009-02-18 00:45:00,115.975,115.985,115.965,115.985,68800000.0
2009-02-18 00:46:00,115.985,116.01,115.985,116.005,104400000.0
2009-02-18 00:47:00,116.005,116.03,116.0,116.005,99800000.0
2009-02-18 00:48:00,116.01,116.05,116.01,116.045,102600000.0
2009-02-18 00:49:00,116.05,116.05,116.04,116.045,116200000.0
2009-02-18 00:50:00,116.05,116.06,116.045,116.06,46200000.0
2009-02-18 00:51:00,116.065,116.07,116.05,116.07,39800000.0
2009-02-18 00:52:00,116.06,116.09,116.055,116.08,102400001.0
2009-02-18 00:53:00,116.07,116.1,116.065,116.075,340200000.0
2009-02-18 00:54:00,116.075,116.08,116.07,116.07,97400001.0
2009-02-18 00:55:00,116.07,116.105,116.07,116.105,54800000.0
2009-02-18 00:56:00,116.105,116.145,116.105,116.145,124000000.0
2009-02-18 00:57:00,116.145,116.155,116.13,116.155,148000000.0
2009-02-18 00:58:00,116.16,116.16,116.14,116.145,101800000.0
2009-02-18 00:59:00,116.155,116.165,116.15,116.165,92800000.0
2009-02-18 01:00:00,116.165,116.19,116.165,116.19,206400001.0
2009-02-18 01:01:00,116.195,116.195,116.19,116.19,42000000.0
2009-02-18 01:02:00,116.19,116.205,116.19,116.205,101600000.0
2009-02-18 01:03:00,116.205,116.205,116.1,116.15,140800000.0
2009-02-18 01:04:00,116.15,116.175,116.15,116.175,242000001.0
2009-02-18 01:05:00,116.165,116.17,116.15,116.15,200800001.0
2009-02-18 01:06:00,116.15,116.175,116.15,116.17,182199998.0
2009-02-18 01:07:00,116.17,116.195,116.16,116.185,125000000.0
2009-02-18 01:08:00,116.195,116.205,116.185,116.2,145600000.0
2009-02-18 01:09:00,116.205,116.285,116.205,116.26,329400002.0
2009-02-18 01:10:00,116.26,116.325,116.255,116.255,441600003.0
2009-02-18 01:11:00,116.27,116.285,116.265,116.265,308800000.0
2009-02-18 01:12:00,116.26,116.275,116.26,116.275,67600000.0
2009-02-18 01:13:00,116.275,116.29,116.275,116.29,53400000.0
2009-02-18 01:14:00,116.3,116.335,116.29,116.335,296000000.0
2009-02-18 01:15:00,116.335,116.37,116.33,116.335,295200000.0
2009-02-18 01:16:00,116.335,116.355,116.22,116.25,707400001.0
2009-02-18 01:17:00,116.25,116.295,116.25,116.295,175000000.0
2009-02-18 01:18:00,116.3,116.31,116.28,116.285,135400000.0
2009-02-18 01:19:00,116.29,116.29,116.28,116.28,45600000.0
2009-02-18 01:20:00,116.28,116.285,116.255,116.26,282200000.0
2009-02-18 01:21:00,116.255,116.275,116.255,116.265,342800000.0
2009-02-18 01:22:00,116.265,116.275,116.25,116.27,267800002.0
2009-02-18 01:23:00,116.27,116.31,116.27,116.31,247800000.0
2009-02-18 01:24:00,116.3,116.3,116.28,116.28,32000000.0
2009-02-18 01:25:00,116.285,116.285,116.28,116.285,32000000.0
2009-02-18 01:26:00,116.275,116.275,116.275,116.275,16800000.0
2009-02-18 01:27:00,116.275,116.28,116.275,116.28,17600000.0
2009-02-18 01:28:00,116.275,116.295,116.25,116.26,121000000.0
2009-02-18 01:29:00,116.27,116.3,116.24,116.24,575400001.0
2009-02-18 01:30:00,116.245,116.25,116.15,116.165,491599999.0
2009-02-18 01:31:00,116.165,116.165,116.105,116.11,309200000.0
2009-02-18 01:32:00,116.11,116.13,116.1,116.115,368199999.0
2009-02-18 01:33:00,116.115,116.12,116.07,116.105,383800000.0
2009-02-18 01:34:00,116.105,116.11,116.095,116.11,249399998.0
2009-02-18 01:35:00,116.11,116.13,116.1,116.115,308199999.0
2009-02-18 01:36:00,116.125,116.14,116.085,116.13,593799999.0
2009-02-18 01:37:00,116.13,116.17,116.13,116.145,218200000.0
2009-02-18 01:38:00,116.15,116.15,116.125,116.13,76800000.0
2009-02-18 01:39:00,116.135,116.21,116.135,116.2,183000000.0
2009-02-18 01:40:00,116.2,116.2,116.165,116.17,269600000.0
2009-02-18 01:41:00,116.175,116.185,116.16,116.16,277199998.0
2009-02-18 01:42:00,116.16,116.175,116.135,116.135,550800000.0
2009-02-18 01:43:00,116.14,116.2,116.14,116.2,236000001.0
2009-02-18 01:44:00,116.2,116.2,116.18,116.18,331800000.0
2009-02-18 01:45:00,116.185,116.195,116.18,116.18,221000000.0
2009-02-18 01:46:00,116.18,116.185,116.18,116.18,251200000.0
2009-02-18 01:47:00,116.18,116.225,116.18,116.22,492800007.0
2009-02-18 01:48:00,116.225,116.255,116.205,116.225,455600000.0
2009-02-18 01:49:00,116.225,116.23,116.18,116.19,446200000.0
2009-02-18 01:50:00,116.2,116.24,116.185,116.23,510200002.0
2009-02-18 01:51:00,116.23,116.25,116.17,116.175,375800001.0
2009-02-18 01:52:00,116.17,116.185,116.115,116.125,476199999.0
2009-02-18 01:53:00,116.125,116.13,116.11,116.11,175599999.0
2009-02-18 01:54:00,116.105,116.145,116.105,116.135,332799998.0
2009-02-18 01:55:00,116.135,116.155,116.055,116.06,552999999.0
2009-02-18 01:56:00,116.075,116.1,116.05,116.07,381599999.0
2009-02-18 01:57:00,116.075,116.105,116.07,116.08,259400000.0
2009-02-18 01:58:00,116.08,116.14,116.08,116.1,578999999.0
2009-02-18 01:59:00,116.095,116.12,116.095,116.12,253000000.0
2009-02-18 02:00:00,116.12,116.165,116.12,116.16,208000000.0
2009-02-18 02:01:00,116.165,116.225,116.16,116.22,405400000.0
2009-02-18 02:02:00,116.22,116.225,116.16,116.175,380000000.0
2009-02-18 02:03:00,116.175,116.19,116.12,116.12,290400000.0
2009-02-18 02:04:00,116.12,116.195,116.12,116.17,342800000.0
2009-02-18 02:05:00,116.17,116.21,116.155,116.16,259400000.0
2009-02-18 02:06:00,116.165,116.19,116.165,116.19,209600000.0
2009-02-18 02:07:00,116.18,116.185,116.125,116.155,478200000.0
2009-02-18 02:08:00,116.16,116.17,116.13,116.14,171000000.0
2009-02-18 02:09:00,116.14,116.185,116.13,116.14,362800000.0
2009-02-18 02:10:00,116.15,116.215,116.15,116.215,103800000.0
2009-02-18 02:11:00,116.22,116.245,116.195,116.245,262200000.0
2009-02-18 02:12:00,116.245,116.27,116.24,116.27,218600000.0
2009-02-18 02:13:00,116.26,116.295,116.25,116.26,306800000.0
2009-02-18 02:14:00,116.26,116.26,116.195,116.22,222000000.0
2009-02-18 02:15:00,116.215,116.23,116.165,116.205,440600001.0
2009-02-18 02:16:00,116.21,116.235,116.205,116.205,178200000.0
2009-02-18 02:17:00,116.205,116.23,116.2,116.2,80000000.0
2009-02-18 02:18:00,116.2,116.215,116.185,116.215,168200000.0
2009-02-18 02:19:00,116.205,116.205,116.15,116.15,247000001.0
2009-02-18 02:20:00,116.15,116.185,116.13,116.13,191400000.0
2009-02-18 02:21:00,116.125,116.17,116.1,116.165,295000000.0
2009-02-18 02:22:00,116.165,116.245,116.155,116.235,211000000.0
2009-02-18 02:23:00,116.24,116.25,116.215,116.225,224600000.0
2009-02-18 02:24:00,116.225,116.225,116.18,116.195,254400001.0
2009-02-18 02:25:00,116.195,116.195,116.17,116.17,204200000.0
2009-02-18 02:26:00,116.17,116.17,116.13,116.14,345000000.0
2009-02-18 02:27:00,116.15,116.165,116.15,116.15,177000000.0
2009-02-18 02:28:00,116.15,116.175,116.12,116.12,446600000.0
2009-02-18 02:29:00,116.13,116.145,116.03,116.055,233600001.0
2009-02-18 02:30:00,116.055,116.115,116.04,116.09,526200000.0
2009-02-18 02:31:00,116.09,116.09,115.975,116.03,440200000.0
2009-02-18 02:32:00,116.03,116.06,116.025,116.05,241600000.0
2009-02-18 02:33:00,116.05,116.08,116.05,116.075,137000000.0
2009-02-18 02:34:00,116.075,116.075,116.01,116.025,325400000.0
2009-02-18 02:35:00,116.03,116.07,116.015,116.035,295000000.0
2009-02-18 02:36:00,116.03,116.045,116.0,116.02,379400000.0
2009-02-18 02:37:00,116.01,116.04,116.005,116.03,143000000.0
2009-02-18 02:38:00,116.03,116.08,116.03,116.08,493600001.0
2009-02-18 02:39:00,116.08,116.095,116.03,116.065,202600000.0
2009-02-18 02:40:00,116.075,116.08,116.04,116.065,252200000.0
2009-02-18 02:41:00,116.07,116.09,116.065,116.09,259000001.0
2009-02-18 02:42:00,116.08,116.08,116.04,116.04,315000000.0
2009-02-18 02:43:00,116.04,116.115,116.04,116.1,328200000.0
2009-02-18 02:44:00,116.1,116.135,116.09,116.13,189000000.0
2009-02-18 02:45:00,116.125,116.135,116.09,116.095,392000000.0
2009-02-18 02:46:00,116.095,116.105,116.05,116.08,265600000.0
2009-02-18 02:47:00,116.08,116.165,116.08,116.16,178000000.0
2009-02-18 02:48:00,116.155,116.175,116.155,116.165,223200000.0
2009-02-18 02:49:00,116.18,116.2,116.165,116.17,208400000.0
2009-02-18 02:50:00,116.17,116.2,116.165,116.165,418200000.0
2009-02-18 02:51:00,116.165,116.175,116.14,116.175,136400000.0
2009-02-18 02:52:00,116.175,116.2,116.13,116.19,412200000.0
2009-02-18 02:53:00,116.18,116.21,116.17,116.18,208200000.0
2009-02-18 02:54:00,116.17,116.215,116.17,116.19,263400000.0
2009-02-18 02:55:00,116.19,116.195,116.13,116.14,470800000.0
2009-02-18 02:56:00,116.145,116.16,116.13,116.155,276600000.0
2009-02-18 02:57:00,116.155,116.155,116.1,116.135,409000000.0
2009-02-18 02:58:00,116.14,116.14,116.045,116.075,344500000.0
2009-02-18 02:59:00,116.075,116.095,116.07,116.08,222200000.0
2009-02-18 03:00:00,116.08,116.105,116.075,116.105,131000000.0
2009-02-18 03:01:00,116.105,116.13,116.095,116.105,206000000.0
2009-02-18 03:02:00,116.11,116.125,116.1,116.12,368400000.0
2009-02-18 03:03:00,116.115,116.135,116.1,116.11,253800000.0
2009-02-18 03:04:00,116.11,116.11,116.075,116.1,386600000.0
2009-02-18 03:05:00,116.1,116.11,116.1,116.11,196000000.0
2009-02-18 03:06:00,116.11,116.145,116.1,116.125,261400000.0
2009-02-18 03:07:00,116.11,116.11,116.09,116.09,270400000.0
2009-02-18 03:08:00,116.09,116.14,116.09,116.14,287600000.0
2009-02-18 03:09:00,116.15,116.15,116.14,116.14,61000000.0
2009-02-18 03:10:00,116.14,116.14,116.14,116.14,46600000.0
2009-02-18 03:11:00,116.14,116.15,116.14,116.14,83600000.0
2009-02-18 03:12:00,116.14,116.175,116.14,116.17,482600000.0
2009-02-18 03:13:00,116.17,116.2,116.165,116.18,270600000.0
2009-02-18 03:14:00,116.17,116.175,116.125,116.13,316400000.0
2009-02-18 03:15:00,116.13,116.15,116.12,116.12,140800000.0
2009-02-18 03:16:00,116.135,116.145,116.12,116.13,154200000.0
2009-02-18 03:17:00,116.13,116.175,116.13,116.165,74000000.0
2009-02-18 03:18:00,116.16,116.165,116.115,116.115,429400000.0
2009-02-18 03:19:00,116.12,116.19,116.12,116.18,285000000.0
2009-02-18 03:20:00,116.17,116.2,116.155,116.17,382200000.0
2009-02-18 03:21:00,116.185,116.195,116.17,116.175,227000000.0
2009-02-18 03:22:00,116.175,116.22,116.175,116.215,334800000.0
2009-02-18 03:23:00,116.215,116.23,116.185,116.195,197400000.0
2009-02-18 03:24:00,116.185,116.245,116.185,116.22,343600000.0
2009-02-18 03:25:00,116.215,116.245,116.215,116.22,194999999.0
2009-02-18 03:26:00,116.22,116.22,116.18,116.18,214000000.0
2009-02-18 03:27:00,116.18,116.2,116.17,116.17,246200000.0
2009-02-18 03:28:00,116.17,116.23,116.15,116.22,396200000.0
2009-02-18 03:29:00,116.215,116.26,116.215,116.24,436600000.0
2009-02-18 03:30:00,116.24,116.24,116.21,116.23,192200000.0
2009-02-18 03:31:00,116.23,116.23,116.2,116.2,212400000.0
2009-02-18 03:32:00,116.2,116.2,116.18,116.19,142000000.0
2009-02-18 03:33:00,116.19,116.2,116.16,116.16,250600000.0
2009-02-18 03:34:00,116.16,116.17,116.15,116.16,237000000.0
2009-02-18 03:35:00,116.16,116.16,116.155,116.16,29400000.0
2009-02-18 03:36:00,116.16,116.175,116.15,116.165,133400000.0
2009-02-18 03:37:00,116.165,116.19,116.16,116.17,245600000.0
2009-02-18 03:38:00,116.175,116.21,116.165,116.205,224000000.0
2009-02-18 03:39:00,116.2,116.215,116.19,116.195,217600000.0
2009-02-18 03:40:00,116.19,116.19,116.18,116.18,80600000.0
2009-02-18 03:41:00,116.18,116.19,116.18,116.18,163200000.0
2009-02-18 03:42:00,116.18,116.19,116.175,116.19,73600000.0
2009-02-18 03:43:00,116.185,116.205,116.185,116.19,94399999.0
2009-02-18 03:44:00,116.19,116.19,116.125,116.15,240399999.0
2009-02-18 03:45:00,116.15,116.16,116.145,116.15,110400000.0
2009-02-18 03:46:00,116.15,116.15,116.145,116.15,35000000.0
2009-02-18 03:47:00,116.15,116.16,116.15,116.16,38200000.0
2009-02-18 03:48:00,116.16,116.16,116.13,116.14,331200000.0
2009-02-18 03:49:00,116.14,116.145,116.08,116.09,283400000.0
2009-02-18 03:50:00,116.09,116.09,116.08,116.08,309200000.0
2009-02-18 03:51:00,116.08,116.13,116.08,116.12,506200000.0
2009-02-18 03:52:00,116.12,116.135,116.105,116.115,186600000.0
2009-02-18 03:53:00,116.115,116.12,116.095,116.11,168000000.0
2009-02-18 03:54:00,116.11,116.135,116.08,116.12,302199999.0
2009-02-18 03:55:00,116.12,116.12,116.085,116.1,312999997.0
2009-02-18 03:56:00,116.11,116.12,116.09,116.115,264799998.0
2009-02-18 03:57:00,116.115,116.145,116.11,116.13,260199999.0
2009-02-18 03:58:00,116.13,116.13,116.12,116.12,69000000.0
2009-02-18 03:59:00,116.12,116.13,116.115,116.12,138800000.0
2009-02-18 04:00:00,116.135,116.16,116.11,116.11,844799994.0
2009-02-18 04:01:00,116.11,116.12,116.11,116.11,184200000.0
2009-02-18 04:02:00,116.11,116.11,116.075,116.1,108199999.0
2009-02-18 04:03:00,116.1,116.105,116.085,116.1,201399999.0
2009-02-18 04:04:00,116.1,116.11,116.1,116.11,125200000.0
2009-02-18 04:05:00,116.11,116.14,116.11,116.125,204200000.0
2009-02-18 04:06:00,116.125,116.155,116.125,116.15,191000000.0
2009-02-18 04:07:00,116.155,116.16,116.145,116.155,136800000.0
2009-02-18 04:08:00,116.15,116.16,116.15,116.155,86000000.0
2009-02-18 04:09:00,116.16,116.18,116.135,116.135,323600000.0
2009-02-18 04:10:00,116.135,116.175,116.12,116.16,205800000.0
2009-02-18 04:11:00,116.155,116.24,116.135,116.24,522600000.0
2009-02-18 04:12:00,116.23,116.235,116.165,116.165,404000000.0
2009-02-18 04:13:00,116.165,116.165,116.125,116.155,202800000.0
2009-02-18 04:14:00,116.155,116.16,116.125,116.125,422800000.0
2009-02-18 04:15:00,116.125,116.15,116.12,116.15,140400000.0
2009-02-18 04:16:00,116.155,116.165,116.15,116.15,49200000.0
2009-02-18 04:17:00,116.14,116.14,116.14,116.14,43200000.0
2009-02-18 04:18:00,116.14,116.15,116.14,116.15,75000000.0
2009-02-18 04:19:00,116.155,116.175,116.155,116.17,149600000.0
2009-02-18 04:20:00,116.175,116.175,116.115,116.13,308200000.0
2009-02-18 04:21:00,116.13,116.16,116.13,116.16,218599999.0
2009-02-18 04:22:00,116.16,116.185,116.135,116.17,344000000.0
2009-02-18 04:23:00,116.175,116.225,116.175,116.21,480600000.0
2009-02-18 04:24:00,116.205,116.23,116.2,116.205,312000000.0
2009-02-18 04:25:00,116.205,116.24,116.205,116.205,248200000.0
2009-02-18 04:26:00,116.21,116.24,116.195,116.23,400600000.0
2009-02-18 04:27:00,116.23,116.235,116.185,116.19,661399998.0
2009-02-18 04:28:00,116.19,116.215,116.135,116.14,512399999.0
2009-02-18 04:29:00,116.15,116.15,116.085,116.085,498999999.0
2009-02-18 04:30:00,116.095,116.115,116.095,116.115,112800000.0
2009-02-18 04:31:00,116.115,116.135,116.1,116.115,287599995.0
2009-02-18 04:32:00,116.12,116.155,116.115,116.13,356599999.0
2009-02-18 04:33:00,116.135,116.135,116.11,116.11,206999997.0
2009-02-18 04:34:00,116.125,116.145,116.095,116.1,229000000.0
2009-02-18 04:35:00,116.095,116.11,116.08,116.085,349000000.0
2009-02-18 04:36:00,116.085,116.095,116.06,116.07,308400000.0
2009-02-18 04:37:00,116.07,116.07,116.015,116.015,346600000.0
2009-02-18 04:38:00,116.015,116.04,116.015,116.04,185600000.0
2009-02-18 04:39:00,116.04,116.06,116.02,116.06,356000000.0
2009-02-18 04:40:00,116.06,116.06,116.045,116.05,124000000.0
2009-02-18 04:41:00,116.045,116.055,116.04,116.045,286399996.0
2009-02-18 04:42:00,116.045,116.06,116.045,116.05,115800000.0
2009-02-18 04:43:00,116.06,116.07,116.05,116.065,224400000.0
2009-02-18 04:44:00,116.07,116.1,116.07,116.1,158000000.0
2009-02-18 04:45:00,116.095,116.095,116.08,116.08,152800000.0
2009-02-18 04:46:00,116.08,116.1,116.08,116.09,98600000.0
2009-02-18 04:47:00,116.1,116.11,116.085,116.1,78800000.0
2009-02-18 04:48:00,116.1,116.1,116.07,116.09,226399999.0
2009-02-18 04:49:00,116.08,116.095,116.08,116.085,162800000.0
2009-02-18 04:50:00,116.08,116.095,116.08,116.095,227199999.0
2009-02-18 04:51:00,116.095,116.095,116.065,116.08,219200001.0
2009-02-18 04:52:00,116.075,116.08,116.04,116.065,296399996.0
2009-02-18 04:53:00,116.06,116.07,116.06,116.06,126000000.0
2009-02-18 04:54:00,116.06,116.06,116.035,116.04,108200000.0
2009-02-18 04:55:00,116.04,116.05,116.005,116.01,321399999.0
2009-02-18 04:56:00,116.015,116.04,116.01,116.01,235600000.0
2009-02-18 04:57:00,116.01,116.01,115.975,115.99,409200000.0
2009-02-18 04:58:00,115.995,116.025,115.985,116.0,196600000.0
2009-02-18 04:59:00,116.0,116.015,116.0,116.015,127000000.0
2009-02-18 05:00:00,116.015,116.02,116.0,116.0,215399997.0
2009-02-18 05:01:00,116.0,116.0,115.94,115.975,318400000.0
2009-02-18 05:02:00,115.97,115.97,115.945,115.955,234400000.0
2009-02-18 05:03:00,115.96,115.98,115.96,115.98,118600000.0
2009-02-18 05:04:00,115.98,116.025,115.98,116.025,132199999.0
2009-02-18 05:05:00,116.03,116.04,116.005,116.03,146400000.0
2009-02-18 05:06:00,116.03,116.03,115.955,115.98,353000001.0
2009-02-18 05:07:00,115.98,115.98,115.98,115.98,41000000.0
2009-02-18 05:08:00,115.98,115.98,115.98,115.98,101200000.0
2009-02-18 05:09:00,115.98,116.045,115.98,116.04,134800000.0
2009-02-18 05:10:00,116.04,116.04,116.03,116.03,91800000.0
2009-02-18 05:11:00,116.03,116.05,116.03,116.045,255599998.0
2009-02-18 05:12:00,116.045,116.075,116.045,116.07,394599999.0
2009-02-18 05:13:00,116.08,116.155,116.08,116.14,263799999.0
2009-02-18 05:14:00,116.135,116.135,116.105,116.12,346399999.0
2009-02-18 05:15:00,116.115,116.135,116.085,116.12,230600000.0
2009-02-18 05:16:00,116.12,116.125,116.09,116.09,326000000.0
2009-02-18 05:17:00,116.095,116.095,116.065,116.07,166800000.0
2009-02-18 05:18:00,116.065,116.075,116.065,116.07,70200000.0
2009-02-18 05:19:00,116.06,116.06,116.06,116.06,21200000.0
2009-02-18 05:20:00,116.06,116.105,116.06,116.105,109600000.0
2009-02-18 05:21:00,116.11,116.13,116.105,116.13,183999999.0
2009-02-18 05:22:00,116.135,116.15,116.13,116.145,209600000.0
2009-02-18 05:23:00,116.14,116.16,116.13,116.145,148200000.0
2009-02-18 05:24:00,116.14,116.145,116.14,116.14,49800000.0
2009-02-18 05:25:00,116.14,116.14,116.12,116.12,146400000.0
2009-02-18 05:26:00,116.125,116.125,116.09,116.095,247199998.0
2009-02-18 05:27:00,116.095,116.1,116.075,116.095,424999998.0
2009-02-18 05:28:00,116.095,116.12,116.07,116.07,279200000.0
2009-02-18 05:29:00,116.075,116.075,116.005,116.02,307400000.0
2009-02-18 05:30:00,116.02,116.03,116.015,116.03,177399999.0
2009-02-18 05:31:00,116.03,116.08,116.02,116.05,247600000.0
2009-02-18 05:32:00,116.055,116.065,116.055,116.065,25000000.0
2009-02-18 05:33:00,116.065,116.09,116.06,116.09,171800000.0
2009-02-18 05:34:00,116.09,116.115,116.09,116.115,466200000.0
2009-02-18 05:35:00,116.11,116.125,116.1,116.1,216800000.0
2009-02-18 05:36:00,116.1,116.13,116.1,116.12,188000000.0
2009-02-18 05:37:00,116.13,116.16,116.125,116.16,221000000.0
2009-02-18 05:38:00,116.165,116.165,116.12,116.12,302599999.0
2009-02-18 05:39:00,116.125,116.125,116.12,116.125,32600000.0
2009-02-18 05:40:00,116.13,116.135,116.125,116.125,110600000.0
2009-02-18 05:41:00,116.13,116.14,116.12,116.13,59800000.0
2009-02-18 05:42:00,116.14,116.18,116.135,116.18,301200000.0
2009-02-18 05:43:00,116.185,116.185,116.16,116.18,281400001.0
2009-02-18 05:44:00,116.185,116.185,116.09,116.105,434399998.0
2009-02-18 05:45:00,116.11,116.125,116.1,116.105,191800000.0
2009-02-18 05:46:00,116.105,116.105,116.05,116.065,318400000.0
2009-02-18 05:47:00,116.065,116.065,116.05,116.06,150600000.0
2009-02-18 05:48:00,116.06,116.13,116.06,116.105,263200000.0
2009-02-18 05:49:00,116.115,116.125,116.105,116.11,439000001.0
2009-02-18 05:50:00,116.11,116.13,116.105,116.13,255400000.0
2009-02-18 05:51:00,116.13,116.155,116.12,116.145,139199999.0
2009-02-18 05:52:00,116.155,116.155,116.135,116.15,167000000.0
2009-02-18 05:53:00,116.155,116.155,116.09,116.105,312400001.0
2009-02-18 05:54:00,116.105,116.12,116.085,116.09,331000000.0
2009-02-18 05:55:00,116.1,116.145,116.09,116.145,391800000.0
2009-02-18 05:56:00,116.145,116.155,116.145,116.15,91600000.0
2009-02-18 05:57:00,116.15,116.17,116.145,116.17,167800000.0
2009-02-18 05:58:00,116.17,116.185,116.16,116.185,336400001.0
2009-02-18 05:59:00,116.175,116.185,116.17,116.17,84200000.0
2009-02-18 06:00:00,116.17,116.17,116.15,116.15,126600000.0
2009-02-18 06:01:00,116.16,116.175,116.15,116.17,230600000.0
2009-02-18 06:02:00,116.17,116.17,116.15,116.16,240400000.0
2009-02-18 06:03:00,116.15,116.16,116.14,116.15,185199999.0
2009-02-18 06:04:00,116.15,116.165,116.15,116.155,171399999.0
2009-02-18 06:05:00,116.155,116.175,116.145,116.16,245400000.0
2009-02-18 06:06:00,116.16,116.185,116.16,116.17,176000000.0
2009-02-18 06:07:00,116.17,116.17,116.135,116.16,325999997.0
2009-02-18 06:08:00,116.16,116.16,116.115,116.135,282399999.0
2009-02-18 06:09:00,116.135,116.15,116.11,116.145,330599999.0
2009-02-18 06:10:00,116.145,116.15,116.135,116.15,101600000.0
2009-02-18 06:11:00,116.15,116.17,116.15,116.15,322200000.0
2009-02-18 06:12:00,116.15,116.16,116.15,116.15,179600000.0
2009-02-18 06:13:00,116.15,116.16,116.15,116.15,190399997.0
2009-02-18 06:14:00,116.15,116.15,116.1,116.115,156600000.0
2009-02-18 06:15:00,116.12,116.165,116.105,116.16,314800000.0
2009-02-18 06:16:00,116.16,116.19,116.15,116.15,336000000.0
2009-02-18 06:17:00,116.145,116.21,116.145,116.21,247200000.0
2009-02-18 06:18:00,116.21,116.26,116.18,116.185,537399998.0
2009-02-18 06:19:00,116.185,116.215,116.185,116.205,230600000.0
2009-02-18 06:20:00,116.21,116.21,116.14,116.15,484599999.0
2009-02-18 06:21:00,116.145,116.2,116.145,116.15,381399998.0
2009-02-18 06:22:00,116.145,116.155,116.115,116.135,447199999.0
2009-02-18 06:23:00,116.135,116.175,116.13,116.175,197600000.0
2009-02-18 06:24:00,116.17,116.185,116.15,116.16,459199999.0
2009-02-18 06:25:00,116.16,116.2,116.155,116.185,161200001.0
2009-02-18 06:26:00,116.185,116.195,116.165,116.185,633799996.0
2009-02-18 06:27:00,116.175,116.195,116.175,116.19,141200000.0
2009-02-18 06:28:00,116.185,116.215,116.18,116.18,239800000.0
2009-02-18 06:29:00,116.18,116.19,116.16,116.165,295400000.0
2009-02-18 06:30:00,116.17,116.2,116.16,116.2,601399999.0
2009-02-18 06:31:00,116.2,116.205,116.18,116.185,338800000.0
2009-02-18 06:32:00,116.185,116.195,116.18,116.185,246400000.0
2009-02-18 06:33:00,116.185,116.2,116.175,116.18,141599999.0
2009-02-18 06:34:00,116.18,116.195,116.175,116.185,172800000.0
2009-02-18 06:35:00,116.185,116.215,116.185,116.185,237799999.0
2009-02-18 06:36:00,116.185,116.2,116.175,116.185,343599999.0
2009-02-18 06:37:00,116.185,116.195,116.16,116.19,520000000.0
2009-02-18 06:38:00,116.19,116.2,116.17,116.17,160600000.0
2009-02-18 06:39:00,116.17,116.19,116.17,116.19,145000000.0
2009-02-18 06:40:00,116.19,116.205,116.175,116.195,220200000.0
2009-02-18 06:41:00,116.205,116.205,116.19,116.195,110000000.0
2009-02-18 06:42:00,116.205,116.23,116.19,116.225,276800000.0
2009-02-18 06:43:00,116.235,116.245,116.22,116.225,219000000.0
2009-02-18 06:44:00,116.225,116.255,116.225,116.25,227600000.0
2009-02-18 06:45:00,116.24,116.25,116.215,116.235,255600000.0
2009-02-18 06:46:00,116.235,116.235,116.2,116.215,200800000.0
2009-02-18 06:47:00,116.21,116.22,116.195,116.21,231800000.0
2009-02-18 06:48:00,116.22,116.23,116.205,116.215,87800000.0
2009-02-18 06:49:00,116.215,116.215,116.21,116.21,10800000.0
2009-02-18 06:50:00,116.21,116.21,116.195,116.195,40800000.0
2009-02-18 06:51:00,116.205,116.21,116.205,116.21,28400000.0
2009-02-18 06:52:00,116.21,116.21,116.195,116.195,135600000.0
2009-02-18 06:53:00,116.195,116.205,116.16,116.17,159400000.0
2009-02-18 06:54:00,116.17,116.19,116.165,116.18,364000000.0
2009-02-18 06:55:00,116.18,116.19,116.15,116.15,379799997.0
2009-02-18 06:56:00,116.15,116.175,116.15,116.175,165800000.0
2009-02-18 06:57:00,116.175,116.19,116.165,116.17,165800000.0
2009-02-18 06:58:00,116.17,116.17,116.155,116.16,49600000.0
2009-02-18 06:59:00,116.16,116.175,116.16,116.175,257399998.0
2009-02-18 07:00:00,116.175,116.19,116.175,116.185,95600000.0
2009-02-18 07:01:00,116.195,116.21,116.19,116.195,105800000.0
2009-02-18 07:02:00,116.19,116.205,116.18,116.205,170800000.0
2009-02-18 07:03:00,116.21,116.225,116.185,116.21,201600000.0
2009-02-18 07:04:00,116.205,116.205,116.16,116.175,370800000.0
2009-02-18 07:05:00,116.17,116.25,116.17,116.245,548199998.0
2009-02-18 07:06:00,116.245,116.245,116.21,116.24,315999999.0
2009-02-18 07:07:00,116.24,116.26,116.175,116.175,338799998.0
2009-02-18 07:08:00,116.175,116.21,116.175,116.21,335400000.0
2009-02-18 07:09:00,116.205,116.22,116.18,116.21,494599998.0
2009-02-18 07:10:00,116.2,116.235,116.2,116.215,210000000.0
2009-02-18 07:11:00,116.215,116.23,116.215,116.225,351200000.0
2009-02-18 07:12:00,116.225,116.26,116.215,116.24,503600000.0
2009-02-18 07:13:00,116.24,116.27,116.235,116.26,370200002.0
2009-02-18 07:14:00,116.26,116.275,116.24,116.25,428600000.0
2009-02-18 07:15:00,116.25,116.265,116.25,116.25,70400000.0
2009-02-18 07:16:00,116.25,116.25,116.2,116.23,613199999.0
2009-02-18 07:17:00,116.23,116.255,116.23,116.24,143400000.0
2009-02-18 07:18:00,116.24,116.25,116.225,116.225,130200000.0
2009-02-18 07:19:00,116.23,116.23,116.2,116.205,370200002.0
2009-02-18 07:20:00,116.205,116.215,116.175,116.2,525600000.0
2009-02-18 07:21:00,116.2,116.235,116.19,116.235,606999999.0
2009-02-18 07:22:00,116.24,116.25,116.22,116.23,474999998.0
2009-02-18 07:23:00,116.23,116.23,116.195,116.2,177200000.0
2009-02-18 07:24:00,116.2,116.215,116.19,116.21,486800001.0
2009-02-18 07:25:00,116.215,116.305,116.205,116.3,727600000.0
2009-02-18 07:26:00,116.3,116.315,116.28,116.29,408399999.0
2009-02-18 07:27:00,116.29,116.3,116.265,116.275,744399997.0
2009-02-18 07:28:00,116.285,116.285,116.26,116.26,221199998.0
2009-02-18 07:29:00,116.26,116.325,116.26,116.315,540199998.0
2009-02-18 07:30:00,116.32,116.33,116.29,116.295,512799995.0
2009-02-18 07:31:00,116.295,116.3,116.26,116.28,449599995.0
2009-02-18 07:32:00,116.28,116.28,116.28,116.28,150400000.0
2009-02-18 07:33:00,116.28,116.31,116.28,116.285,447400000.0
2009-02-18 07:34:00,116.28,116.29,116.28,116.29,321999998.0
2009-02-18 07:35:00,116.29,116.305,116.29,116.3,375399999.0
2009-02-18 07:36:00,116.3,116.325,116.3,116.305,315600000.0
2009-02-18 07:37:00,116.305,116.31,116.24,116.27,719599999.0
2009-02-18 07:38:00,116.27,116.27,116.265,116.265,402600001.0
2009-02-18 07:39:00,116.265,116.27,116.26,116.26,157000000.0
2009-02-18 07:40:00,116.26,116.27,116.255,116.26,188799999.0
2009-02-18 07:41:00,116.26,116.26,116.2,116.215,558600000.0
2009-02-18 07:42:00,116.215,116.24,116.215,116.24,788399996.0
2009-02-18 07:43:00,116.235,116.24,116.22,116.235,300999998.0
2009-02-18 07:44:00,116.24,116.24,116.2,116.23,50800000.0
2009-02-18 07:45:00,116.225,116.25,116.225,116.25,94200000.0
2009-02-18 07:46:00,116.25,116.25,116.23,116.25,179600000.0
2009-02-18 07:47:00,116.25,116.265,116.25,116.255,175600000.0
2009-02-18 07:48:00,116.255,116.33,116.255,116.31,385200000.0
2009-02-18 07:49:00,116.31,116.31,116.255,116.26,502199999.0
2009-02-18 07:50:00,116.265,116.305,116.265,116.29,250999998.0
2009-02-18 07:51:00,116.29,116.325,116.29,116.31,203399999.0
2009-02-18 07:52:00,116.31,116.34,116.31,116.315,170000000.0
2009-02-18 07:53:00,116.315,116.325,116.295,116.315,332400000.0
2009-02-18 07:54:00,116.33,116.33,116.305,116.305,128600000.0
2009-02-18 07:55:00,116.305,116.34,116.27,116.325,656599996.0
2009-02-18 07:56:00,116.325,116.325,116.305,116.305,317600000.0
2009-02-18 07:57:00,116.305,116.31,116.28,116.295,200000000.0
2009-02-18 07:58:00,116.29,116.325,116.27,116.27,567800002.0
2009-02-18 07:59:00,116.265,116.29,116.265,116.275,230000000.0
2009-02-18 08:00:00,116.285,116.325,116.275,116.325,470799995.0
2009-02-18 08:01:00,116.325,116.325,116.265,116.285,274599999.0
2009-02-18 08:02:00,116.285,116.31,116.275,116.28,182200000.0
2009-02-18 08:03:00,116.28,116.285,116.27,116.27,112000000.0
2009-02-18 08:04:00,116.27,116.27,116.245,116.245,198600000.0
2009-02-18 08:05:00,116.245,116.265,116.24,116.26,357799999.0
2009-02-18 08:06:00,116.255,116.255,116.24,116.255,221000000.0
2009-02-18 08:07:00,116.255,116.28,116.255,116.26,375199999.0
2009-02-18 08:08:00,116.26,116.26,116.26,116.26,79000000.0
2009-02-18 08:09:00,116.26,116.295,116.26,116.295,247799999.0
2009-02-18 08:10:00,116.295,116.305,116.27,116.27,60600000.0
2009-02-18 08:11:00,116.28,116.28,116.26,116.265,509000000.0
2009-02-18 08:12:00,116.27,116.295,116.26,116.295,638499995.0
2009-02-18 08:13:00,116.295,116.375,116.295,116.34,628600000.0
2009-02-18 08:14:00,116.34,116.34,116.32,116.33,449199999.0
2009-02-18 08:15:00,116.33,116.39,116.33,116.37,362400000.0
2009-02-18 08:16:00,116.37,116.37,116.34,116.37,222000000.0
2009-02-18 08:17:00,116.37,116.38,116.355,116.38,97600000.0
2009-02-18 08:18:00,116.38,116.38,116.355,116.36,92000000.0
2009-02-18 08:19:00,116.36,116.405,116.345,116.4,309500000.0
2009-02-18 08:20:00,116.4,116.42,116.395,116.42,218000000.0
2009-02-18 08:21:00,116.42,116.445,116.38,116.41,319000000.0
2009-02-18 08:22:00,116.41,116.53,116.41,116.52,589400003.0
2009-02-18 08:23:00,116.53,116.535,116.485,116.485,367200000.0
2009-02-18 08:24:00,116.48,116.485,116.44,116.44,532850000.0
2009-02-18 08:25:00,116.435,116.44,116.41,116.425,662200000.0
2009-02-18 08:26:00,116.425,116.43,116.355,116.4,708999999.0
2009-02-18 08:27:00,116.39,116.525,116.39,116.525,693000000.0
2009-02-18 08:28:00,116.525,116.53,116.42,116.45,706799999.0
2009-02-18 08:29:00,116.45,116.49,116.445,116.475,579200000.0
2009-02-18 08:30:00,116.475,116.48,116.45,116.46,265400000.0
2009-02-18 08:31:00,116.46,116.485,116.44,116.46,413200000.0
2009-02-18 08:32:00,116.465,116.515,116.455,116.5,341800000.0
2009-02-18 08:33:00,116.5,116.5,116.465,116.475,456599999.0
2009-02-18 08:34:00,116.47,116.49,116.43,116.445,862400000.0
2009-02-18 08:35:00,116.45,116.49,116.45,116.47,377199999.0
2009-02-18 08:36:00,116.47,116.47,116.445,116.46,340799998.0
2009-02-18 08:37:00,116.46,116.48,116.46,116.47,314399997.0
2009-02-18 08:38:00,116.47,116.545,116.465,116.535,583199998.0
2009-02-18 08:39:00,116.55,116.58,116.53,116.545,707599992.0
2009-02-18 08:40:00,116.545,116.545,116.52,116.52,185399999.0
2009-02-18 08:41:00,116.52,116.55,116.52,116.53,283399998.0
2009-02-18 08:42:00,116.53,116.615,116.53,116.59,415799999.0
2009-02-18 08:43:00,116.6,116.685,116.58,116.67,464800000.0
2009-02-18 08:44:00,116.665,116.665,116.59,116.635,708000001.0
2009-02-18 08:45:00,116.63,116.74,116.625,116.73,582799999.0
2009-02-18 08:46:00,116.73,116.75,116.695,116.7,606399998.0
2009-02-18 08:47:00,116.7,116.72,116.66,116.695,620999999.0
2009-02-18 08:48:00,116.695,116.695,116.595,116.6,493800000.0
2009-02-18 08:49:00,116.6,116.63,116.595,116.62,293600000.0
2009-02-18 08:50:00,116.62,116.645,116.6,116.625,535800000.0
2009-02-18 08:51:00,116.625,116.64,116.59,116.61,408800000.0
2009-02-18 08:52:00,116.61,116.61,116.535,116.545,655199998.0
2009-02-18 08:53:00,116.545,116.545,116.51,116.535,877999999.0
2009-02-18 08:54:00,116.535,116.545,116.525,116.535,200200001.0
2009-02-18 08:55:00,116.54,116.545,116.525,116.54,271400000.0
2009-02-18 08:56:00,116.54,116.54,116.485,116.485,364599995.0
2009-02-18 08:57:00,116.485,116.51,116.48,116.495,443600001.0
2009-02-18 08:58:00,116.5,116.505,116.455,116.475,288200000.0
2009-02-18 08:59:00,116.475,116.485,116.46,116.475,387800000.0
2009-02-18 09:00:00,116.48,116.51,116.475,116.495,717599999.0
2009-02-18 09:01:00,116.495,116.52,116.475,116.49,283600000.0
2009-02-18 09:02:00,116.495,116.5,116.485,116.485,192999999.0
2009-02-18 09:03:00,116.5,116.535,116.495,116.52,406000000.0
2009-02-18 09:04:00,116.525,116.535,116.5,116.535,373399999.0
2009-02-18 09:05:00,116.535,116.61,116.525,116.605,426599999.0
2009-02-18 09:06:00,116.605,116.605,116.575,116.58,370999999.0
2009-02-18 09:07:00,116.58,116.62,116.58,116.605,256400000.0
2009-02-18 09:08:00,116.605,116.625,116.6,116.6,521799999.0
2009-02-18 09:09:00,116.595,116.61,116.58,116.595,586599999.0
2009-02-18 09:10:00,116.595,116.625,116.59,116.615,268200000.0
2009-02-18 09:11:00,116.615,116.655,116.61,116.625,538599998.0
2009-02-18 09:12:00,116.635,116.655,116.63,116.65,388599998.0
2009-02-18 09:13:00,116.65,116.68,116.645,116.67,356200002.0
2009-02-18 09:14:00,116.645,116.69,116.645,116.665,424600000.0
2009-02-18 09:15:00,116.67,116.685,116.64,116.64,368899999.0
2009-02-18 09:16:00,116.65,116.65,116.59,116.59,275000000.0
2009-02-18 09:17:00,116.59,116.59,116.515,116.52,501799997.0
2009-02-18 09:18:00,116.515,116.56,116.515,116.525,328799999.0
2009-02-18 09:19:00,116.525,116.595,116.525,116.565,704799999.0
2009-02-18 09:20:00,116.565,116.57,116.53,116.54,272800000.0
2009-02-18 09:21:00,116.54,116.545,116.47,116.505,371000002.0
2009-02-18 09:22:00,116.515,116.52,116.485,116.505,345799999.0
2009-02-18 09:23:00,116.52,116.77,116.505,116.76,778600001.0
2009-02-18 09:24:00,116.755,116.775,116.725,116.755,595200002.0
2009-02-18 09:25:00,116.755,116.755,116.7,116.72,558800009.0
2009-02-18 09:26:00,116.705,116.745,116.7,116.725,244800001.0
2009-02-18 09:27:00,116.725,116.745,116.71,116.73,564400000.0
2009-02-18 09:28:00,116.73,116.76,116.705,116.74,638000001.0
2009-02-18 09:29:00,116.735,116.79,116.735,116.775,541600000.0
2009-02-18 09:30:00,116.78,116.78,116.735,116.75,849799996.0
2009-02-18 09:31:00,116.75,116.885,116.75,116.885,769399998.0
2009-02-18 09:32:00,116.885,116.885,116.855,116.87,555999999.0
2009-02-18 09:33:00,116.875,116.895,116.875,116.895,450600000.0
2009-02-18 09:34:00,116.895,116.945,116.895,116.915,836399998.0
2009-02-18 09:35:00,116.915,116.965,116.9,116.95,1277799997.0
2009-02-18 09:36:00,116.96,116.96,116.91,116.915,680900001.0
2009-02-18 09:37:00,116.905,116.915,116.825,116.83,530900000.0
2009-02-18 09:38:00,116.83,116.83,116.805,116.815,517200000.0
2009-02-18 09:39:00,116.815,116.825,116.775,116.78,662800003.0
2009-02-18 09:40:00,116.78,116.785,116.74,116.78,577400000.0
2009-02-18 09:41:00,116.78,116.81,116.75,116.775,852799999.0
2009-02-18 09:42:00,116.775,116.78,116.75,116.75,347400000.0
2009-02-18 09:43:00,116.75,116.78,116.73,116.77,598200001.0
2009-02-18 09:44:00,116.77,116.84,116.77,116.84,536399997.0
2009-02-18 09:45:00,116.835,116.84,116.775,116.775,387000000.0
2009-02-18 09:46:00,116.775,116.78,116.735,116.75,406900002.0
2009-02-18 09:47:00,116.755,116.765,116.745,116.76,328200000.0
2009-02-18 09:48:00,116.76,116.805,116.76,116.78,608800000.0
2009-02-18 09:49:00,116.78,116.8,116.75,116.8,424200000.0
2009-02-18 09:50:00,116.795,116.815,116.78,116.79,437799999.0
2009-02-18 09:51:00,116.79,116.795,116.765,116.78,531200002.0
2009-02-18 09:52:00,116.78,116.855,116.78,116.855,465800000.0
2009-02-18 09:53:00,116.855,116.86,116.835,116.86,581200000.0
2009-02-18 09:54:00,116.85,116.9,116.84,116.845,1076999999.0
2009-02-18 09:55:00,116.845,116.875,116.84,116.87,577199999.0
2009-02-18 09:56:00,116.87,116.94,116.87,116.92,745400003.0
2009-02-18 09:57:00,116.92,116.92,116.885,116.91,500399998.0
2009-02-18 09:58:00,116.91,116.92,116.795,116.8,885199997.0
2009-02-18 09:59:00,116.8,116.85,116.795,116.825,539000002.0
2009-02-18 10:00:00,116.83,116.83,116.7,116.76,1061200004.0
2009-02-18 10:01:00,116.76,116.795,116.76,116.765,407799999.0
2009-02-18 10:02:00,116.765,116.78,116.765,116.77,758800000.0
2009-02-18 10:03:00,116.765,116.8,116.765,116.795,558599999.0
2009-02-18 10:04:00,116.795,116.81,116.785,116.8,435400000.0
2009-02-18 10:05:00,116.805,116.845,116.8,116.825,776000001.0
2009-02-18 10:06:00,116.825,116.84,116.765,116.78,666999996.0
2009-02-18 10:07:00,116.775,116.815,116.775,116.795,791600000.0
2009-02-18 10:08:00,116.795,116.8,116.755,116.79,594399998.0
2009-02-18 10:09:00,116.805,116.83,116.785,116.8,1152799997.0
2009-02-18 10:10:00,116.8,116.835,116.77,116.785,1388600005.0
2009-02-18 10:11:00,116.775,116.775,116.685,116.69,544000000.0
2009-02-18 10:12:00,116.685,116.735,116.625,116.73,865000001.0
2009-02-18 10:13:00,116.73,116.77,116.73,116.755,612600000.0
2009-02-18 10:14:00,116.755,116.805,116.745,116.79,982599997.0
2009-02-18 10:15:00,116.79,116.905,116.79,116.875,917399995.0
2009-02-18 10:16:00,116.87,116.91,116.845,116.895,766599999.0
2009-02-18 10:17:00,116.89,116.99,116.89,116.98,808200001.0
2009-02-18 10:18:00,116.98,116.985,116.93,116.935,1022799996.0
2009-02-18 10:19:00,116.94,116.95,116.895,116.9,663799995.0
2009-02-18 10:20:00,116.9,116.9,116.825,116.825,1083200000.0
2009-02-18 10:21:00,116.825,116.84,116.76,116.765,1173199995.0
2009-02-18 10:22:00,116.765,116.775,116.705,116.735,973100002.0
2009-02-18 10:23:00,116.735,116.75,116.63,116.63,607799999.0
2009-02-18 10:24:00,116.63,116.67,116.575,116.61,662199997.0
2009-02-18 10:25:00,116.605,116.7,116.605,116.69,1114599999.0
2009-02-18 10:26:00,116.69,116.74,116.685,116.735,1065799992.0
2009-02-18 10:27:00,116.735,116.78,116.735,116.765,484599998.0
2009-02-18 10:28:00,116.765,116.795,116.705,116.715,1050600006.0
2009-02-18 10:29:00,116.715,116.735,116.675,116.725,707399998.0
2009-02-18 10:30:00,116.73,116.74,116.67,116.675,846799992.0
2009-02-18 10:31:00,116.67,116.69,116.65,116.655,874799999.0
2009-02-18 10:32:00,116.655,116.665,116.625,116.66,860599993.0
2009-02-18 10:33:00,116.655,116.705,116.655,116.7,835200000.0
2009-02-18 10:34:00,116.7,116.725,116.68,116.68,413999999.0
2009-02-18 10:35:00,116.675,116.675,116.625,116.625,980199995.0
2009-02-18 10:36:00,116.64,116.65,116.615,116.62,508600002.0
2009-02-18 10:37:00,116.615,116.63,116.53,116.555,749799998.0
2009-02-18 10:38:00,116.555,116.595,116.545,116.585,500800001.0
2009-02-18 10:39:00,116.585,116.64,116.58,116.595,454800000.0
2009-02-18 10:40:00,116.585,116.6,116.555,116.57,631799996.0
2009-02-18 10:41:00,116.57,116.61,116.56,116.58,628600000.0
2009-02-18 10:42:00,116.58,116.59,116.54,116.545,405200000.0
2009-02-18 10:43:00,116.545,116.56,116.515,116.55,637999997.0
2009-02-18 10:44:00,116.55,116.58,116.545,116.58,285599998.0
2009-02-18 10:45:00,116.58,116.625,116.58,116.61,338400000.0
2009-02-18 10:46:00,116.615,116.665,116.61,116.655,281200000.0
2009-02-18 10:47:00,116.66,116.665,116.645,116.65,376800000.0
2009-02-18 10:48:00,116.65,116.65,116.525,116.525,488200000.0
2009-02-18 10:49:00,116.525,116.535,116.5,116.525,280200000.0
2009-02-18 10:50:00,116.52,116.56,116.52,116.545,285000000.0
2009-02-18 10:51:00,116.545,116.555,116.54,116.55,291800000.0
2009-02-18 10:52:00,116.55,116.56,116.54,116.54,205000000.0
2009-02-18 10:53:00,116.54,116.545,116.5,116.5,361200000.0
2009-02-18 10:54:00,116.485,116.515,116.41,116.435,668600002.0
2009-02-18 10:55:00,116.44,116.46,116.395,116.45,403000000.0
2009-02-18 10:56:00,116.44,116.445,116.39,116.39,473400000.0
2009-02-18 10:57:00,116.39,116.42,116.375,116.405,482600000.0
2009-02-18 10:58:00,116.405,116.41,116.385,116.4,348199999.0
2009-02-18 10:59:00,116.405,116.5,116.4,116.485,329500000.0
2009-02-18 11:00:00,116.485,116.5,116.465,116.48,285999999.0
2009-02-18 11:01:00,116.48,116.51,116.48,116.5,316600000.0
2009-02-18 11:02:00,116.495,116.5,116.465,116.47,292999999.0
2009-02-18 11:03:00,116.465,116.51,116.465,116.5,247799999.0
2009-02-18 11:04:00,116.5,116.52,116.5,116.515,221000000.0
2009-02-18 11:05:00,116.515,116.525,116.51,116.515,371200003.0
2009-02-18 11:06:00,116.515,116.53,116.48,116.49,283400001.0
2009-02-18 11:07:00,116.48,116.495,116.46,116.465,291900000.0
2009-02-18 11:08:00,116.46,116.485,116.455,116.48,301600000.0
2009-02-18 11:09:00,116.475,116.48,116.435,116.465,527200002.0
2009-02-18 11:10:00,116.465,116.48,116.455,116.465,526600001.0
2009-02-18 11:11:00,116.47,116.5,116.47,116.495,226400001.0
2009-02-18 11:12:00,116.505,116.59,116.5,116.56,592599998.0
2009-02-18 11:13:00,116.55,116.565,116.48,116.485,485800000.0
2009-02-18 11:14:00,116.49,116.49,116.445,116.45,280200000.0
2009-02-18 11:15:00,116.45,116.45,116.4,116.415,631399999.0
2009-02-18 11:16:00,116.42,116.45,116.385,116.39,490000000.0
2009-02-18 11:17:00,116.39,116.39,116.305,116.33,378800000.0
2009-02-18 11:18:00,116.33,116.355,116.295,116.315,488799999.0
2009-02-18 11:19:00,116.315,116.42,116.3,116.38,543400000.0
2009-02-18 11:20:00,116.385,116.4,116.37,116.375,428999999.0
2009-02-18 11:21:00,116.375,116.455,116.375,116.455,331000000.0
2009-02-18 11:22:00,116.455,116.46,116.415,116.435,323800000.0
2009-02-18 11:23:00,116.44,116.45,116.425,116.445,288199999.0
2009-02-18 11:24:00,116.44,116.445,116.365,116.395,293599999.0
2009-02-18 11:25:00,116.395,116.415,116.36,116.37,348400003.0
2009-02-18 11:26:00,116.37,116.435,116.355,116.405,763399997.0
2009-02-18 11:27:00,116.395,116.405,116.35,116.365,957799994.0
2009-02-18 11:28:00,116.365,116.395,116.35,116.39,1029600001.0
2009-02-18 11:29:00,116.39,116.41,116.34,116.345,1156800006.0
2009-02-18 11:30:00,116.345,116.38,116.315,116.32,965999996.0
2009-02-18 11:31:00,116.32,116.335,116.275,116.28,954399994.0
2009-02-18 11:32:00,116.28,116.29,116.2,116.215,891199997.0
2009-02-18 11:33:00,116.225,116.23,116.195,116.195,680000002.0
2009-02-18 11:34:00,116.195,116.195,116.115,116.15,622799999.0
2009-02-18 11:35:00,116.155,116.205,116.14,116.15,522800000.0
2009-02-18 11:36:00,116.15,116.21,116.145,116.2,436599999.0
2009-02-18 11:37:00,116.195,116.21,116.18,116.185,577800001.0
2009-02-18 11:38:00,116.185,116.23,116.185,116.215,436200000.0
2009-02-18 11:39:00,116.215,116.25,116.2,116.23,311800000.0
2009-02-18 11:40:00,116.23,116.245,116.215,116.24,164000000.0
2009-02-18 11:41:00,116.24,116.27,116.22,116.23,276200000.0
2009-02-18 11:42:00,116.23,116.25,116.185,116.2,256800000.0
2009-02-18 11:43:00,116.2,116.225,116.2,116.215,216000000.0
2009-02-18 11:44:00,116.21,116.29,116.18,116.29,431400000.0
2009-02-18 11:45:00,116.28,116.28,116.205,116.25,318000000.0
2009-02-18 11:46:00,116.245,116.25,116.19,116.215,437400000.0
2009-02-18 11:47:00,116.215,116.24,116.205,116.24,316400000.0
2009-02-18 11:48:00,116.24,116.26,116.215,116.26,262600000.0
2009-02-18 11:49:00,116.25,116.305,116.25,116.265,457200000.0
2009-02-18 11:50:00,116.26,116.26,116.22,116.245,534600000.0
2009-02-18 11:51:00,116.22,116.28,116.185,116.28,434800000.0
2009-02-18 11:52:00,116.28,116.31,116.28,116.3,259000000.0
2009-02-18 11:53:00,116.295,116.37,116.29,116.345,385400000.0
2009-02-18 11:54:00,116.34,116.39,116.325,116.345,418399999.0
2009-02-18 11:55:00,116.345,116.365,116.345,116.345,329799998.0
2009-02-18 11:56:00,116.345,116.36,116.34,116.34,460000001.0
2009-02-18 11:57:00,116.34,116.405,116.34,116.405,367200000.0
2009-02-18 11:58:00,116.405,116.405,116.39,116.4,170000000.0
2009-02-18 11:59:00,116.395,116.4,116.37,116.4,204100000.0
2009-02-18 12:00:00,116.4,116.43,116.4,116.42,212400000.0
2009-02-18 12:01:00,116.425,116.43,116.39,116.39,333000000.0
2009-02-18 12:02:00,116.39,116.4,116.365,116.375,224200000.0
2009-02-18 12:03:00,116.375,116.405,116.36,116.405,212000000.0
2009-02-18 12:04:00,116.41,116.445,116.41,116.425,349200000.0
2009-02-18 12:05:00,116.425,116.435,116.395,116.4,227400000.0
2009-02-18 12:06:00,116.41,116.43,116.395,116.41,168800000.0
2009-02-18 12:07:00,116.405,116.43,116.395,116.395,258800000.0
2009-02-18 12:08:00,116.395,116.47,116.395,116.46,270800000.0
2009-02-18 12:09:00,116.455,116.48,116.455,116.46,226400000.0
2009-02-18 12:10:00,116.46,116.465,116.45,116.45,246000000.0
2009-02-18 12:11:00,116.45,116.45,116.405,116.435,207600000.0
2009-02-18 12:12:00,116.435,116.44,116.375,116.395,597800000.0
2009-02-18 12:13:00,116.39,116.435,116.37,116.37,433600002.0
2009-02-18 12:14:00,116.385,116.445,116.37,116.43,619200002.0
2009-02-18 12:15:00,116.43,116.46,116.43,116.45,413000000.0
2009-02-18 12:16:00,116.45,116.45,116.42,116.435,402400001.0
2009-02-18 12:17:00,116.43,116.43,116.385,116.4,149000000.0
2009-02-18 12:18:00,116.405,116.42,116.355,116.355,518600000.0
2009-02-18 12:19:00,116.365,116.375,116.34,116.35,468199995.0
2009-02-18 12:20:00,116.35,116.39,116.33,116.39,289599997.0
2009-02-18 12:21:00,116.39,116.39,116.355,116.365,206200001.0
2009-02-18 12:22:00,116.37,116.38,116.365,116.37,67800000.0
2009-02-18 12:23:00,116.365,116.425,116.345,116.41,345600000.0
2009-02-18 12:24:00,116.41,116.49,116.41,116.48,291799999.0
2009-02-18 12:25:00,116.48,116.49,116.425,116.44,406400001.0
2009-02-18 12:26:00,116.44,116.48,116.44,116.465,337000000.0
2009-02-18 12:27:00,116.455,116.485,116.455,116.48,341199999.0
2009-02-18 12:28:00,116.48,116.53,116.48,116.53,350599999.0
2009-02-18 12:29:00,116.525,116.525,116.46,116.485,357399999.0
2009-02-18 12:30:00,116.495,116.525,116.485,116.515,357400000.0
2009-02-18 12:31:00,116.53,116.545,116.48,116.485,312400000.0
2009-02-18 12:32:00,116.49,116.495,116.445,116.45,444199999.0
2009-02-18 12:33:00,116.45,116.48,116.435,116.465,185600001.0
2009-02-18 12:34:00,116.47,116.475,116.445,116.455,307200001.0
2009-02-18 12:35:00,116.455,116.465,116.435,116.455,318600001.0
2009-02-18 12:36:00,116.455,116.455,116.425,116.435,245300000.0
2009-02-18 12:37:00,116.435,116.44,116.425,116.425,405600000.0
2009-02-18 12:38:00,116.425,116.435,116.395,116.4,274800001.0
2009-02-18 12:39:00,116.4,116.4,116.33,116.34,282600000.0
2009-02-18 12:40:00,116.335,116.44,116.33,116.415,489400001.0
2009-02-18 12:41:00,116.415,116.445,116.405,116.435,397799999.0
2009-02-18 12:42:00,116.435,116.44,116.345,116.4,576199999.0
2009-02-18 12:43:00,116.4,116.44,116.4,116.435,589600000.0
2009-02-18 12:44:00,116.435,116.5,116.435,116.465,466400001.0
2009-02-18 12:45:00,116.465,116.5,116.465,116.495,265000000.0
2009-02-18 12:46:00,116.49,116.49,116.43,116.435,670599998.0
2009-02-18 12:47:00,116.445,116.445,116.415,116.43,114800000.0
2009-02-18 12:48:00,116.425,116.475,116.41,116.47,379800001.0
2009-02-18 12:49:00,116.455,116.485,116.455,116.475,333200000.0
2009-02-18 12:50:00,116.475,116.48,116.45,116.455,233000000.0
2009-02-18 12:51:00,116.455,116.46,116.39,116.445,333400000.0
2009-02-18 12:52:00,116.445,116.465,116.405,116.455,386800001.0
2009-02-18 12:53:00,116.45,116.48,116.435,116.48,460400003.0
2009-02-18 12:54:00,116.48,116.51,116.46,116.49,249200000.0
2009-02-18 12:55:00,116.485,116.5,116.425,116.45,508400000.0
2009-02-18 12:56:00,116.45,116.48,116.44,116.48,362999999.0
2009-02-18 12:57:00,116.48,116.505,116.48,116.5,174600000.0
2009-02-18 12:58:00,116.5,116.575,116.475,116.57,459200002.0
2009-02-18 12:59:00,116.57,116.58,116.53,116.545,488799998.0
2009-02-18 13:00:00,116.545,116.575,116.53,116.53,610000000.0
2009-02-18 13:01:00,116.525,116.535,116.515,116.52,440399997.0
2009-02-18 13:02:00,116.515,116.67,116.505,116.655,342400000.0
2009-02-18 13:03:00,116.655,116.705,116.635,116.66,479800000.0
2009-02-18 13:04:00,116.67,116.685,116.615,116.655,415399998.0
2009-02-18 13:05:00,116.655,116.68,116.64,116.645,329100000.0
2009-02-18 13:06:00,116.645,116.645,116.615,116.62,219000000.0
2009-02-18 13:07:00,116.615,116.655,116.59,116.64,250900000.0
2009-02-18 13:08:00,116.64,116.65,116.63,116.65,145600000.0
2009-02-18 13:09:00,116.65,116.65,116.625,116.64,347800000.0
2009-02-18 13:10:00,116.64,116.64,116.62,116.62,165000000.0
2009-02-18 13:11:00,116.62,116.635,116.57,116.59,115400000.0
2009-02-18 13:12:00,116.59,116.61,116.56,116.565,392400001.0
2009-02-18 13:13:00,116.565,116.565,116.485,116.53,368600000.0
2009-02-18 13:14:00,116.53,116.55,116.5,116.54,733800001.0
2009-02-18 13:15:00,116.54,116.66,116.535,116.66,708400001.0
2009-02-18 13:16:00,116.655,116.745,116.655,116.735,419200000.0
2009-02-18 13:17:00,116.735,116.735,116.685,116.72,409400002.0
2009-02-18 13:18:00,116.725,116.8,116.72,116.78,636400000.0
2009-02-18 13:19:00,116.78,116.795,116.75,116.78,562199997.0
2009-02-18 13:20:00,116.775,116.78,116.74,116.76,336000001.0
2009-02-18 13:21:00,116.76,116.76,116.68,116.715,562799998.0
2009-02-18 13:22:00,116.71,116.765,116.705,116.76,513599999.0
2009-02-18 13:23:00,116.76,116.77,116.73,116.77,436199999.0
2009-02-18 13:24:00,116.77,116.8,116.7,116.715,357400001.0
2009-02-18 13:25:00,116.715,116.75,116.715,116.725,440200001.0
2009-02-18 13:26:00,116.72,116.76,116.715,116.745,406199999.0
2009-02-18 13:27:00,116.74,116.76,116.725,116.73,241200000.0
2009-02-18 13:28:00,116.73,116.82,116.73,116.795,485399999.0
2009-02-18 13:29:00,116.795,116.805,116.735,116.74,486000000.0
2009-02-18 13:30:00,116.74,116.825,116.73,116.825,374000001.0
2009-02-18 13:31:00,116.825,116.825,116.79,116.805,610999997.0
2009-02-18 13:32:00,116.805,116.81,116.785,116.8,376800000.0
2009-02-18 13:33:00,116.8,116.835,116.795,116.805,440400000.0
2009-02-18 13:34:00,116.81,116.81,116.75,116.79,355200000.0
2009-02-18 13:35:00,116.79,116.875,116.79,116.85,432800000.0
2009-02-18 13:36:00,116.855,116.93,116.84,116.92,777400004.0
2009-02-18 13:37:00,116.92,116.935,116.9,116.9,709799999.0
2009-02-18 13:38:00,116.9,116.94,116.9,116.925,306199999.0
2009-02-18 13:39:00,116.93,116.935,116.895,116.9,310400001.0
2009-02-18 13:40:00,116.9,116.9,116.86,116.87,259199999.0
2009-02-18 13:41:00,116.87,116.87,116.815,116.825,208800001.0
2009-02-18 13:42:00,116.825,116.83,116.78,116.785,175600000.0
2009-02-18 13:43:00,116.795,116.81,116.78,116.78,257200001.0
2009-02-18 13:44:00,116.785,116.83,116.78,116.81,406400000.0
2009-02-18 13:45:00,116.805,116.825,116.78,116.79,300600001.0
2009-02-18 13:46:00,116.79,116.81,116.765,116.77,295399999.0
2009-02-18 13:47:00,116.77,116.8,116.77,116.785,225000000.0
2009-02-18 13:48:00,116.78,116.845,116.78,116.84,203400000.0
2009-02-18 13:49:00,116.835,116.85,116.81,116.81,343800001.0
2009-02-18 13:50:00,116.82,116.865,116.805,116.835,335800000.0
2009-02-18 13:51:00,116.84,116.865,116.84,116.86,251200002.0
2009-02-18 13:52:00,116.855,116.88,116.845,116.845,246900001.0
2009-02-18 13:53:00,116.845,116.87,116.805,116.865,467600003.0
2009-02-18 13:54:00,116.865,116.91,116.86,116.895,425800000.0
2009-02-18 13:55:00,116.9,116.91,116.84,116.88,343400001.0
2009-02-18 13:56:00,116.88,116.895,116.875,116.875,243200000.0
2009-02-18 13:57:00,116.875,116.875,116.815,116.825,297999999.0
2009-02-18 13:58:00,116.815,116.835,116.805,116.805,149199999.0
2009-02-18 13:59:00,116.805,116.815,116.75,116.76,491200000.0
2009-02-18 14:00:00,116.76,116.82,116.76,116.765,512200000.0
2009-02-18 14:01:00,116.765,116.815,116.765,116.805,582599997.0
2009-02-18 14:02:00,116.81,116.81,116.78,116.795,237800000.0
2009-02-18 14:03:00,116.795,116.81,116.795,116.805,361800000.0
2009-02-18 14:04:00,116.805,116.805,116.765,116.775,246599999.0
2009-02-18 14:05:00,116.775,116.79,116.76,116.785,221400002.0
2009-02-18 14:06:00,116.785,116.79,116.76,116.765,333399999.0
2009-02-18 14:07:00,116.775,116.81,116.76,116.8,220800000.0
2009-02-18 14:08:00,116.815,116.815,116.77,116.775,266000000.0
2009-02-18 14:09:00,116.775,116.84,116.775,116.81,417600002.0
2009-02-18 14:10:00,116.825,116.83,116.795,116.795,438200002.0
2009-02-18 14:11:00,116.805,116.83,116.795,116.805,411600001.0
2009-02-18 14:12:00,116.8,116.815,116.795,116.81,362800000.0
2009-02-18 14:13:00,116.805,116.815,116.765,116.81,362000000.0
2009-02-18 14:14:00,116.81,116.865,116.795,116.855,472600001.0
2009-02-18 14:15:00,116.855,116.855,116.79,116.825,261200000.0
2009-02-18 14:16:00,116.825,116.855,116.8,116.825,736400000.0
2009-02-18 14:17:00,116.815,116.835,116.81,116.815,597600002.0
2009-02-18 14:18:00,116.82,116.825,116.76,116.785,577000000.0
2009-02-18 14:19:00,116.775,116.79,116.775,116.79,212200000.0
2009-02-18 14:20:00,116.79,116.795,116.75,116.765,474000001.0
2009-02-18 14:21:00,116.765,116.795,116.76,116.765,308000004.0
2009-02-18 14:22:00,116.765,116.8,116.76,116.79,488400002.0
2009-02-18 14:23:00,116.79,116.825,116.785,116.81,324400002.0
2009-02-18 14:24:00,116.81,116.825,116.8,116.81,474399999.0
2009-02-18 14:25:00,116.81,116.83,116.8,116.81,362800002.0
2009-02-18 14:26:00,116.81,116.825,116.8,116.825,297600000.0
2009-02-18 14:27:00,116.83,116.855,116.82,116.85,308000001.0
2009-02-18 14:28:00,116.85,116.86,116.835,116.845,234000000.0
2009-02-18 14:29:00,116.83,116.835,116.78,116.78,317600000.0
2009-02-18 14:30:00,116.78,116.825,116.78,116.81,891200004.0
2009-02-18 14:31:00,116.81,116.825,116.77,116.815,487000003.0
2009-02-18 14:32:00,116.815,116.83,116.73,116.745,638400001.0
2009-02-18 14:33:00,116.75,116.75,116.715,116.715,643600003.0
2009-02-18 14:34:00,116.715,116.72,116.63,116.635,437800001.0
2009-02-18 14:35:00,116.635,116.655,116.62,116.645,287400000.0
2009-02-18 14:36:00,116.63,116.67,116.63,116.665,380200000.0
2009-02-18 14:37:00,116.665,116.67,116.65,116.655,259000000.0
2009-02-18 14:38:00,116.64,116.645,116.625,116.625,339600000.0
2009-02-18 14:39:00,116.63,116.665,116.625,116.665,355999999.0
2009-02-18 14:40:00,116.665,116.685,116.665,116.675,433000000.0
2009-02-18 14:41:00,116.675,116.745,116.675,116.735,465800001.0
2009-02-18 14:42:00,116.74,116.795,116.725,116.77,618999998.0
2009-02-18 14:43:00,116.76,116.77,116.745,116.75,450400004.0
2009-02-18 14:44:00,116.75,116.78,116.725,116.77,488599999.0
2009-02-18 14:45:00,116.76,116.79,116.75,116.765,320800000.0
2009-02-18 14:46:00,116.755,116.78,116.75,116.765,290200000.0
2009-02-18 14:47:00,116.77,116.84,116.76,116.83,527999996.0
2009-02-18 14:48:00,116.83,116.84,116.8,116.8,699999995.0
2009-02-18 14:49:00,116.805,116.805,116.77,116.78,266199999.0
2009-02-18 14:50:00,116.785,116.8,116.77,116.79,553799998.0
2009-02-18 14:51:00,116.79,116.805,116.74,116.745,475199998.0
2009-02-18 14:52:00,116.735,116.78,116.735,116.76,270800000.0
2009-02-18 14:53:00,116.76,116.775,116.75,116.77,153000000.0
2009-02-18 14:54:00,116.775,116.805,116.76,116.775,249800000.0
2009-02-18 14:55:00,116.79,116.83,116.785,116.82,211200000.0
2009-02-18 14:56:00,116.83,116.84,116.785,116.79,330800000.0
2009-02-18 14:57:00,116.79,116.81,116.785,116.785,324600002.0
2009-02-18 14:58:00,116.785,116.79,116.695,116.75,640600001.0
2009-02-18 14:59:00,116.745,116.8,116.745,116.75,475400000.0
2009-02-18 15:00:00,116.75,116.77,116.72,116.74,316000000.0
2009-02-18 15:01:00,116.74,116.82,116.74,116.82,347000000.0
2009-02-18 15:02:00,116.82,116.83,116.765,116.775,230999999.0
2009-02-18 15:03:00,116.78,116.795,116.745,116.76,311400000.0
2009-02-18 15:04:00,116.755,116.825,116.745,116.825,245000000.0
2009-02-18 15:05:00,116.83,116.865,116.815,116.84,438000000.0
2009-02-18 15:06:00,116.84,116.88,116.84,116.875,442200003.0
2009-02-18 15:07:00,116.87,116.885,116.855,116.86,487800001.0
2009-02-18 15:08:00,116.855,116.865,116.8,116.8,222200000.0
2009-02-18 15:09:00,116.795,116.835,116.775,116.83,294400000.0
2009-02-18 15:10:00,116.825,116.84,116.8,116.8,308800000.0
2009-02-18 15:11:00,116.8,116.82,116.79,116.795,435300001.0
2009-02-18 15:12:00,116.8,116.825,116.79,116.8,285600000.0
2009-02-18 15:13:00,116.8,116.825,116.785,116.795,369600000.0
2009-02-18 15:14:00,116.795,116.83,116.79,116.82,339599999.0
2009-02-18 15:15:00,116.82,116.845,116.79,116.79,446200000.0
2009-02-18 15:16:00,116.79,116.88,116.79,116.865,306600000.0
2009-02-18 15:17:00,116.875,116.875,116.805,116.805,322400000.0
2009-02-18 15:18:00,116.805,116.815,116.74,116.74,434400001.0
2009-02-18 15:19:00,116.74,116.74,116.655,116.665,469400000.0
2009-02-18 15:20:00,116.665,116.78,116.66,116.76,281800000.0
2009-02-18 15:21:00,116.755,116.76,116.695,116.735,245600000.0
2009-02-18 15:22:00,116.735,116.745,116.69,116.74,307400000.0
2009-02-18 15:23:00,116.74,116.78,116.735,116.765,363400000.0
2009-02-18 15:24:00,116.78,116.835,116.77,116.795,597999999.0
2009-02-18 15:25:00,116.795,116.84,116.79,116.81,477900000.0
2009-02-18 15:26:00,116.81,116.81,116.73,116.755,441299998.0
2009-02-18 15:27:00,116.76,116.825,116.76,116.82,504400000.0
2009-02-18 15:28:00,116.81,116.835,116.79,116.82,621800002.0
2009-02-18 15:29:00,116.82,116.825,116.755,116.765,807799996.0
2009-02-18 15:30:00,116.75,116.83,116.72,116.82,1119800005.0
2009-02-18 15:31:00,116.82,116.85,116.765,116.79,502000002.0
2009-02-18 15:32:00,116.795,116.795,116.7,116.73,741799992.0
2009-02-18 15:33:00,116.735,116.74,116.695,116.73,749000003.0
2009-02-18 15:34:00,116.73,116.795,116.72,116.795,554599997.0
2009-02-18 15:35:00,116.795,116.81,116.78,116.785,338999999.0
2009-02-18 15:36:00,116.79,116.865,116.72,116.865,531999997.0
2009-02-18 15:37:00,116.865,116.98,116.865,116.96,496000001.0
2009-02-18 15:38:00,116.965,117.02,116.95,116.965,646800005.0
2009-02-18 15:39:00,116.965,117.03,116.955,117.015,630400001.0
2009-02-18 15:40:00,117.015,117.135,117.0,117.135,590600001.0
2009-02-18 15:41:00,117.12,117.14,117.055,117.06,628800001.0
2009-02-18 15:42:00,117.06,117.095,117.025,117.095,736800002.0
2009-02-18 15:43:00,117.09,117.11,117.07,117.085,662600004.0
2009-02-18 15:44:00,117.075,117.155,117.075,117.125,627000003.0
2009-02-18 15:45:00,117.125,117.14,117.06,117.11,536199999.0
2009-02-18 15:46:00,117.115,117.16,117.115,117.135,514800000.0
2009-02-18 15:47:00,117.135,117.215,117.125,117.185,585999998.0
2009-02-18 15:48:00,117.185,117.27,117.185,117.215,1213300010.0
2009-02-18 15:49:00,117.215,117.225,117.145,117.15,440000000.0
2009-02-18 15:50:00,117.155,117.185,117.155,117.18,652000000.0
2009-02-18 15:51:00,117.175,117.18,117.135,117.14,478200000.0
2009-02-18 15:52:00,117.15,117.15,117.095,117.11,425400000.0
2009-02-18 15:53:00,117.11,117.11,117.01,117.045,611300000.0
2009-02-18 15:54:00,117.05,117.06,117.02,117.025,744400006.0
2009-02-18 15:55:00,117.03,117.03,116.955,116.97,717999997.0
2009-02-18 15:56:00,116.97,117.01,116.945,116.99,765800002.0
2009-02-18 15:57:00,117.0,117.015,116.97,116.98,437700001.0
2009-02-18 15:58:00,116.97,117.01,116.95,116.97,661200000.0
2009-02-18 15:59:00,116.97,117.0,116.97,116.995,322000000.0
2009-02-18 16:00:00,117.0,117.08,116.975,117.005,482000001.0
2009-02-18 16:01:00,117.005,117.08,117.0,117.04,466800000.0
2009-02-18 16:02:00,117.04,117.145,117.035,117.145,739400002.0
2009-02-18 16:03:00,117.145,117.29,117.135,117.205,703099999.0
2009-02-18 16:04:00,117.195,117.25,117.155,117.215,526200000.0
2009-02-18 16:05:00,117.215,117.3,117.2,117.215,544600001.0
2009-02-18 16:06:00,117.22,117.4,117.21,117.38,622700000.0
2009-02-18 16:07:00,117.385,117.44,117.375,117.44,751799999.0
2009-02-18 16:08:00,117.435,117.51,117.43,117.43,731599998.0
2009-02-18 16:09:00,117.44,117.48,117.42,117.425,534600002.0
2009-02-18 16:10:00,117.425,117.455,117.4,117.425,675699999.0
2009-02-18 16:11:00,117.43,117.43,117.365,117.365,285400000.0
2009-02-18 16:12:00,117.365,117.375,117.3,117.34,565599999.0
2009-02-18 16:13:00,117.345,117.365,117.325,117.355,569999999.0
2009-02-18 16:14:00,117.36,117.4,117.345,117.375,579900002.0
2009-02-18 16:15:00,117.33,117.37,117.325,117.36,825200000.0
2009-02-18 16:16:00,117.36,117.37,117.295,117.295,542399998.0
2009-02-18 16:17:00,117.29,117.335,117.28,117.28,525799999.0
2009-02-18 16:18:00,117.28,117.34,117.28,117.305,435600003.0
2009-02-18 16:19:00,117.295,117.35,117.295,117.35,606400002.0
2009-02-18 16:20:00,117.345,117.4,117.345,117.38,587400004.0
2009-02-18 16:21:00,117.38,117.38,117.325,117.37,948899998.0
2009-02-18 16:22:00,117.37,117.395,117.345,117.385,546399999.0
2009-02-18 16:23:00,117.385,117.455,117.375,117.43,838600002.0
2009-02-18 16:24:00,117.43,117.44,117.38,117.44,565000001.0
2009-02-18 16:25:00,117.44,117.54,117.44,117.525,965400000.0
2009-02-18 16:26:00,117.525,117.53,117.49,117.5,584199999.0
2009-02-18 16:27:00,117.5,117.575,117.5,117.55,518199999.0
2009-02-18 16:28:00,117.56,117.585,117.525,117.58,460999999.0
2009-02-18 16:29:00,117.59,117.61,117.545,117.56,498800000.0
2009-02-18 16:30:00,117.555,117.58,117.38,117.405,550400000.0
2009-02-18 16:31:00,117.405,117.405,117.315,117.355,594600001.0
2009-02-18 16:32:00,117.355,117.38,117.305,117.345,838800002.0
2009-02-18 16:33:00,117.345,117.4,117.32,117.325,468200000.0
2009-02-18 16:34:00,117.325,117.39,117.295,117.305,695200002.0
2009-02-18 16:35:00,117.31,117.41,117.31,117.355,473400001.0
2009-02-18 16:36:00,117.355,117.385,117.185,117.195,625999999.0
2009-02-18 16:37:00,117.195,117.26,117.165,117.235,513599997.0
2009-02-18 16:38:00,117.235,117.24,117.11,117.16,389000001.0
2009-02-18 16:39:00,117.165,117.165,117.065,117.125,530700001.0
2009-02-18 16:40:00,117.115,117.155,117.03,117.075,450000001.0
2009-02-18 16:41:00,117.075,117.155,117.04,117.125,473000001.0
2009-02-18 16:42:00,117.125,117.195,117.125,117.19,505600001.0
2009-02-18 16:43:00,117.19,117.19,117.105,117.155,485800002.0
2009-02-18 16:44:00,117.155,117.265,117.115,117.265,568000004.0
2009-02-18 16:45:00,117.265,117.29,117.155,117.155,599600000.0
2009-02-18 16:46:00,117.16,117.285,117.16,117.25,425200000.0
2009-02-18 16:47:00,117.25,117.28,117.215,117.27,542200000.0
2009-02-18 16:48:00,117.275,117.275,117.145,117.195,612799999.0
2009-02-18 16:49:00,117.195,117.195,117.02,117.15,485800000.0
2009-02-18 16:50:00,117.14,117.235,117.135,117.195,680199999.0
2009-02-18 16:51:00,117.195,117.295,117.165,117.17,552399999.0
2009-02-18 16:52:00,117.17,117.345,117.165,117.295,636400000.0
2009-02-18 16:53:00,117.295,117.36,117.255,117.3,403799998.0
2009-02-18 16:54:00,117.29,117.31,117.235,117.27,564800002.0
2009-02-18 16:55:00,117.28,117.33,117.275,117.315,539600001.0
2009-02-18 16:56:00,117.315,117.315,117.22,117.265,609799999.0
2009-02-18 16:57:00,117.265,117.29,117.135,117.145,815199997.0
2009-02-18 16:58:00,117.155,117.185,117.055,117.095,446300000.0
2009-02-18 16:59:00,117.095,117.115,116.995,117.09,621600001.0
2009-02-18 17:00:00,117.09,117.095,117.005,117.075,483700000.0
2009-02-18 17:01:00,117.08,117.175,116.995,117.05,535300001.0
2009-02-18 17:02:00,117.05,117.11,117.02,117.095,553400001.0
2009-02-18 17:03:00,117.095,117.12,116.95,116.985,730199996.0
2009-02-18 17:04:00,116.985,116.985,116.89,116.925,584600004.0
2009-02-18 17:05:00,116.94,116.975,116.9,116.955,520399998.0
2009-02-18 17:06:00,116.95,117.025,116.945,117.02,515600002.0
2009-02-18 17:07:00,117.02,117.04,117.005,117.035,703400002.0
2009-02-18 17:08:00,117.035,117.07,116.99,117.0,436000000.0
2009-02-18 17:09:00,117.0,117.04,116.87,116.895,647400002.0
2009-02-18 17:10:00,116.9,116.905,116.815,116.905,559800004.0
2009-02-18 17:11:00,116.92,117.045,116.905,117.02,508000001.0
2009-02-18 17:12:00,117.03,117.14,117.03,117.13,690200003.0
2009-02-18 17:13:00,117.135,117.2,117.06,117.2,588999998.0
2009-02-18 17:14:00,117.185,117.215,117.075,117.08,552599999.0
2009-02-18 17:15:00,117.075,117.16,117.055,117.15,525600000.0
2009-02-18 17:16:00,117.155,117.23,117.1,117.22,548800000.0
2009-02-18 17:17:00,117.22,117.24,117.13,117.15,432099999.0
2009-02-18 17:18:00,117.145,117.2,117.065,117.155,394400001.0
2009-02-18 17:19:00,117.155,117.165,117.065,117.09,505800001.0
2009-02-18 17:20:00,117.1,117.255,117.095,117.245,577400000.0
2009-02-18 17:21:00,117.245,117.365,117.195,117.33,777199999.0
2009-02-18 17:22:00,117.29,117.345,117.275,117.295,474000000.0
2009-02-18 17:23:00,117.305,117.405,117.3,117.335,466300001.0
2009-02-18 17:24:00,117.345,117.355,117.315,117.35,763599999.0
2009-02-18 17:25:00,117.35,117.39,117.31,117.355,791200001.0
2009-02-18 17:26:00,117.35,117.35,117.255,117.275,747399999.0
2009-02-18 17:27:00,117.27,117.38,117.23,117.38,577199998.0
2009-02-18 17:28:00,117.38,117.41,117.325,117.355,861400002.0
2009-02-18 17:29:00,117.355,117.46,117.355,117.375,692000006.0
2009-02-18 17:30:00,117.39,117.55,117.33,117.53,679500005.0
2009-02-18 17:31:00,117.525,117.675,117.495,117.655,743950003.0
2009-02-18 17:32:00,117.66,117.66,117.55,117.595,933600003.0
2009-02-18 17:33:00,117.595,117.605,117.56,117.585,603700001.0
2009-02-18 17:34:00,117.59,117.62,117.535,117.55,455099999.0
2009-02-18 17:35:00,117.545,117.57,117.4,117.43,494200001.0
2009-02-18 17:36:00,117.43,117.43,117.235,117.265,498600000.0
2009-02-18 17:37:00,117.265,117.285,117.205,117.255,631300001.0
2009-02-18 17:38:00,117.255,117.285,117.195,117.22,695700001.0
2009-02-18 17:39:00,117.235,117.255,117.17,117.225,570600000.0
2009-02-18 17:40:00,117.225,117.34,117.22,117.34,434000000.0
2009-02-18 17:41:00,117.34,117.37,117.22,117.22,614399999.0
2009-02-18 17:42:00,117.215,117.265,117.205,117.235,733600001.0
2009-02-18 17:43:00,117.245,117.325,117.245,117.26,417400000.0
2009-02-18 17:44:00,117.26,117.27,117.165,117.17,574200004.0
2009-02-18 17:45:00,117.15,117.27,117.135,117.27,636799998.0
2009-02-18 17:46:00,117.265,117.37,117.23,117.345,476399999.0
2009-02-18 17:47:00,117.35,117.355,117.3,117.34,569499998.0
2009-02-18 17:48:00,117.34,117.36,117.305,117.34,519499999.0
2009-02-18 17:49:00,117.34,117.345,117.275,117.345,604800001.0
2009-02-18 17:50:00,117.345,117.345,117.235,117.28,471200000.0
2009-02-18 17:51:00,117.305,117.375,117.3,117.375,451200001.0
2009-02-18 17:52:00,117.38,117.42,117.325,117.345,542400000.0
2009-02-18 17:53:00,117.36,117.415,117.32,117.375,428000000.0
2009-02-18 17:54:00,117.38,117.45,117.365,117.385,599199999.0
2009-02-18 17:55:00,117.385,117.49,117.375,117.415,651200000.0
2009-02-18 17:56:00,117.415,117.42,117.33,117.355,466199999.0
2009-02-18 17:57:00,117.355,117.37,117.32,117.345,511400000.0
2009-02-18 17:58:00,117.345,117.38,117.305,117.34,489800001.0
2009-02-18 17:59:00,117.34,117.355,117.27,117.28,557500000.0
2009-02-18 18:00:00,117.28,117.28,117.16,117.205,557199999.0
2009-02-18 18:01:00,117.2,117.205,117.115,117.115,561200002.0
2009-02-18 18:02:00,117.115,117.15,117.065,117.065,690600001.0
2009-02-18 18:03:00,117.075,117.1,117.035,117.045,624600001.0
2009-02-18 18:04:00,117.045,117.115,117.045,117.095,465200000.0
2009-02-18 18:05:00,117.095,117.14,117.06,117.125,494400000.0
2009-02-18 18:06:00,117.125,117.2,117.095,117.18,591100001.0
2009-02-18 18:07:00,117.18,117.235,117.18,117.2,581899998.0
2009-02-18 18:08:00,117.2,117.225,117.13,117.175,496900001.0
2009-02-18 18:09:00,117.185,117.235,117.17,117.23,543600000.0
2009-02-18 18:10:00,117.215,117.275,117.185,117.275,600000000.0
2009-02-18 18:11:00,117.28,117.315,117.215,117.25,564300000.0
2009-02-18 18:12:00,117.245,117.255,117.215,117.245,551000001.0
2009-02-18 18:13:00,117.25,117.31,117.215,117.215,549999997.0
2009-02-18 18:14:00,117.22,117.265,117.205,117.26,555800000.0
2009-02-18 18:15:00,117.26,117.345,117.24,117.335,497800001.0
2009-02-18 18:16:00,117.335,117.35,117.295,117.31,385400002.0
2009-02-18 18:17:00,117.31,117.335,117.26,117.27,324200000.0
2009-02-18 18:18:00,117.27,117.34,117.27,117.275,299400000.0
2009-02-18 18:19:00,117.27,117.295,117.24,117.275,365999999.0
2009-02-18 18:20:00,117.275,117.42,117.27,117.385,378800001.0
2009-02-18 18:21:00,117.39,117.435,117.36,117.39,430400000.0
2009-02-18 18:22:00,117.39,117.51,117.365,117.495,797900002.0
2009-02-18 18:23:00,117.495,117.5,117.455,117.485,684399996.0
2009-02-18 18:24:00,117.485,117.53,117.445,117.525,585599998.0
2009-02-18 18:25:00,117.52,117.53,117.475,117.49,577000001.0
2009-02-18 18:26:00,117.495,117.585,117.47,117.575,623799996.0
2009-02-18 18:27:00,117.57,117.58,117.51,117.56,485400004.0
2009-02-18 18:28:00,117.565,117.575,117.495,117.535,504600000.0
2009-02-18 18:29:00,117.54,117.605,117.525,117.55,547599999.0
2009-02-18 18:30:00,117.55,117.56,117.435,117.475,574300001.0
2009-02-18 18:31:00,117.475,117.54,117.445,117.46,366700000.0
2009-02-18 18:32:00,117.46,117.46,117.4,117.42,455400000.0
2009-02-18 18:33:00,117.42,117.45,117.315,117.345,703200000.0
2009-02-18 18:34:00,117.34,117.49,117.335,117.475,338600000.0
2009-02-18 18:35:00,117.48,117.57,117.455,117.535,511000000.0
2009-02-18 18:36:00,117.535,117.54,117.475,117.515,589400003.0
2009-02-18 18:37:00,117.52,117.53,117.445,117.455,796999996.0
2009-02-18 18:38:00,117.46,117.47,117.435,117.47,646400004.0
2009-02-18 18:39:00,117.465,117.545,117.465,117.495,432400002.0
2009-02-18 18:40:00,117.495,117.51,117.435,117.495,674899999.0
2009-02-18 18:41:00,117.485,117.54,117.46,117.535,714999998.0
2009-02-18 18:42:00,117.54,117.595,117.535,117.58,725000000.0
2009-02-18 18:43:00,117.59,117.62,117.585,117.605,1102200006.0
2009-02-18 18:44:00,117.595,117.68,117.575,117.68,803399999.0
2009-02-18 18:45:00,117.675,117.68,117.555,117.565,656299998.0
2009-02-18 18:46:00,117.565,117.57,117.53,117.545,565000000.0
2009-02-18 18:47:00,117.55,117.605,117.55,117.565,962399996.0
2009-02-18 18:48:00,117.565,117.62,117.545,117.61,515600000.0
2009-02-18 18:49:00,117.61,117.61,117.495,117.495,880200001.0
2009-02-18 18:50:00,117.48,117.52,117.45,117.52,496400000.0
2009-02-18 18:51:00,117.515,117.625,117.505,117.585,459600000.0
2009-02-18 18:52:00,117.585,117.6,117.545,117.58,697200000.0
2009-02-18 18:53:00,117.575,117.58,117.535,117.565,358199999.0
2009-02-18 18:54:00,117.565,117.635,117.565,117.63,457799998.0
2009-02-18 18:55:00,117.63,117.745,117.615,117.74,571399999.0
2009-02-18 18:56:00,117.74,117.865,117.735,117.865,414799999.0
2009-02-18 18:57:00,117.86,117.865,117.825,117.86,532400002.0
2009-02-18 18:58:00,117.86,117.875,117.785,117.83,360800000.0
2009-02-18 18:59:00,117.83,117.83,117.69,117.72,545999997.0
2009-02-18 19:00:00,117.72,117.72,117.685,117.7,247199999.0
2009-02-18 19:01:00,117.7,117.73,117.675,117.715,99000000.0
2009-02-18 19:02:00,117.715,117.76,117.715,117.75,292700000.0
2009-02-18 19:03:00,117.755,117.82,117.73,117.81,297800000.0
2009-02-18 19:04:00,117.815,117.87,117.805,117.815,119200000.0
2009-02-18 19:05:00,117.82,117.82,117.725,117.73,192200000.0
2009-02-18 19:06:00,117.73,117.76,117.715,117.745,314200000.0
2009-02-18 19:07:00,117.745,117.77,117.745,117.76,109600000.0
2009-02-18 19:08:00,117.76,117.79,117.755,117.78,278800000.0
2009-02-18 19:09:00,117.79,117.9,117.775,117.89,245100000.0
2009-02-18 19:10:00,117.89,117.985,117.885,117.95,501600002.0
2009-02-18 19:11:00,117.95,118.01,117.95,117.965,384700000.0
2009-02-18 19:12:00,117.975,117.975,117.925,117.94,567400000.0
2009-02-18 19:13:00,117.94,117.955,117.9,117.92,466400000.0
2009-02-18 19:14:00,117.925,117.925,117.875,117.92,244600000.0
2009-02-18 19:15:00,117.92,118.05,117.92,118.005,167000000.0
2009-02-18 19:16:00,118.005,118.005,117.94,117.95,269800000.0
2009-02-18 19:17:00,117.945,117.945,117.865,117.885,213200000.0
2009-02-18 19:18:00,117.885,117.885,117.845,117.88,88000000.0
2009-02-18 19:19:00,117.875,117.905,117.825,117.85,229599999.0
2009-02-18 19:20:00,117.855,117.895,117.835,117.885,268000000.0
2009-02-18 19:21:00,117.885,117.96,117.885,117.94,146800000.0
2009-02-18 19:22:00,117.94,117.94,117.895,117.895,125600000.0
2009-02-18 19:23:00,117.895,117.9,117.85,117.865,205500000.0
2009-02-18 19:24:00,117.865,117.865,117.81,117.815,313600000.0
2009-02-18 19:25:00,117.815,117.845,117.765,117.765,301700000.0
2009-02-18 19:26:00,117.765,117.765,117.695,117.695,209000000.0
2009-02-18 19:27:00,117.695,117.695,117.575,117.58,595400000.0
2009-02-18 19:28:00,117.58,117.685,117.58,117.66,340800000.0
2009-02-18 19:29:00,117.665,117.685,117.665,117.675,144200000.0
2009-02-18 19:30:00,117.69,117.785,117.69,117.765,222600000.0
2009-02-18 19:31:00,117.765,117.845,117.755,117.84,551400000.0
2009-02-18 19:32:00,117.84,117.845,117.825,117.845,187200000.0
2009-02-18 19:33:00,117.845,117.875,117.785,117.855,360600000.0
2009-02-18 19:34:00,117.855,117.865,117.76,117.785,471700000.0
2009-02-18 19:35:00,117.785,117.815,117.75,117.815,345800000.0
2009-02-18 19:36:00,117.815,117.845,117.815,117.815,282200000.0
2009-02-18 19:37:00,117.815,117.83,117.805,117.815,263800000.0
2009-02-18 19:38:00,117.825,117.915,117.825,117.88,284800000.0
2009-02-18 19:39:00,117.835,117.865,117.795,117.795,412600000.0
2009-02-18 19:40:00,117.805,117.845,117.735,117.8,400700000.0
2009-02-18 19:41:00,117.8,117.81,117.76,117.805,212300000.0
2009-02-18 19:42:00,117.805,117.81,117.775,117.785,198000000.0
2009-02-18 19:43:00,117.785,117.855,117.775,117.855,273200000.0
2009-02-18 19:44:00,117.845,117.85,117.835,117.835,139200000.0
2009-02-18 19:45:00,117.835,117.845,117.75,117.765,167900000.0
2009-02-18 19:46:00,117.765,117.8,117.715,117.775,340200000.0
2009-02-18 19:47:00,117.775,117.785,117.715,117.735,304000000.0
2009-02-18 19:48:00,117.735,117.79,117.735,117.775,256000000.0
2009-02-18 19:49:00,117.775,117.775,117.56,117.62,511600000.0
2009-02-18 19:50:00,117.62,117.62,117.575,117.585,236000001.0
2009-02-18 19:51:00,117.595,117.595,117.545,117.545,167800000.0
2009-02-18 19:52:00,117.545,117.565,117.51,117.565,200800000.0
2009-02-18 19:53:00,117.565,117.615,117.545,117.615,425799999.0
2009-02-18 19:54:00,117.61,117.71,117.61,117.71,186599999.0
2009-02-18 19:55:00,117.71,117.84,117.705,117.835,433600000.0
2009-02-18 19:56:00,117.835,117.865,117.79,117.82,385800000.0
2009-02-18 19:57:00,117.815,117.83,117.79,117.8,234200001.0
2009-02-18 19:58:00,117.8,117.8,117.715,117.715,454000001.0
2009-02-18 19:59:00,117.72,117.795,117.715,117.795,643600000.0
2009-02-18 20:00:00,117.78,117.795,117.745,117.75,545000001.0
2009-02-18 20:01:00,117.755,117.89,117.75,117.89,292800000.0
2009-02-18 20:02:00,117.9,117.93,117.75,117.75,691900000.0
2009-02-18 20:03:00,117.75,117.82,117.75,117.765,297000000.0
2009-02-18 20:04:00,117.765,117.775,117.65,117.73,342500000.0
2009-02-18 20:05:00,117.72,117.81,117.715,117.81,561800000.0
2009-02-18 20:06:00,117.815,117.83,117.745,117.77,374200000.0
2009-02-18 20:07:00,117.76,117.82,117.755,117.81,210800000.0
2009-02-18 20:08:00,117.81,117.82,117.69,117.72,231200000.0
2009-02-18 20:09:00,117.72,117.73,117.675,117.72,96000000.0
2009-02-18 20:10:00,117.73,117.775,117.72,117.775,94000000.0
2009-02-18 20:11:00,117.775,117.795,117.75,117.755,246000000.0
2009-02-18 20:12:00,117.75,117.75,117.725,117.73,228100000.0
2009-02-18 20:13:00,117.715,117.815,117.715,117.805,484600000.0
2009-02-18 20:14:00,117.81,117.86,117.795,117.84,415600000.0
2009-02-18 20:15:00,117.835,117.835,117.755,117.77,400400000.0
2009-02-18 20:16:00,117.755,117.76,117.685,117.685,261900000.0
2009-02-18 20:17:00,117.685,117.74,117.685,117.735,239800000.0
2009-02-18 20:18:00,117.74,117.75,117.73,117.75,342600000.0
2009-02-18 20:19:00,117.75,117.75,117.61,117.62,620400000.0
2009-02-18 20:20:00,117.62,117.62,117.555,117.595,269600000.0
2009-02-18 20:21:00,117.595,117.605,117.545,117.55,359000000.0
2009-02-18 20:22:00,117.55,117.55,117.49,117.525,347600001.0
2009-02-18 20:23:00,117.525,117.53,117.505,117.505,190400000.0
2009-02-18 20:24:00,117.515,117.525,117.49,117.49,535600001.0
2009-02-18 20:25:00,117.49,117.56,117.475,117.56,219800000.0
2009-02-18 20:26:00,117.56,117.56,117.515,117.52,103400000.0
2009-02-18 20:27:00,117.52,117.525,117.49,117.5,275400000.0
2009-02-18 20:28:00,117.5,117.54,117.49,117.54,115200000.0
2009-02-18 20:29:00,117.54,117.56,117.515,117.55,161200000.0
2009-02-18 20:30:00,117.55,117.58,117.525,117.565,144600000.0
2009-02-18 20:31:00,117.58,117.59,117.515,117.53,251400000.0
2009-02-18 20:32:00,117.53,117.53,117.47,117.52,156200000.0
2009-02-18 20:33:00,117.53,117.57,117.5,117.5,207000000.0
2009-02-18 20:34:00,117.5,117.505,117.41,117.425,492600000.0
2009-02-18 20:35:00,117.425,117.455,117.415,117.455,353000000.0
2009-02-18 20:36:00,117.46,117.475,117.405,117.41,191200000.0
2009-02-18 20:37:00,117.41,117.41,117.355,117.395,180800000.0
2009-02-18 20:38:00,117.395,117.4,117.345,117.35,296400000.0
2009-02-18 20:39:00,117.36,117.36,117.185,117.185,309800000.0
2009-02-18 20:40:00,117.185,117.24,117.185,117.225,347000000.0
2009-02-18 20:41:00,117.225,117.255,117.17,117.175,239600001.0
2009-02-18 20:42:00,117.185,117.3,117.185,117.29,152800000.0
2009-02-18 20:43:00,117.3,117.305,117.255,117.27,292660400.0
2009-02-18 20:44:00,117.27,117.275,117.23,117.24,238000000.0
2009-02-18 20:45:00,117.24,117.31,117.23,117.295,137000000.0
2009-02-18 20:46:00,117.3,117.365,117.26,117.355,416600000.0
2009-02-18 20:47:00,117.355,117.405,117.335,117.405,246200000.0
2009-02-18 20:48:00,117.405,117.405,117.335,117.35,220800000.0
2009-02-18 20:49:00,117.35,117.405,117.345,117.38,146000000.0
2009-02-18 20:50:00,117.38,117.39,117.36,117.39,473600000.0
2009-02-18 20:51:00,117.39,117.43,117.385,117.43,275400000.0
2009-02-18 20:52:00,117.43,117.43,117.385,117.43,200200000.0
2009-02-18 20:53:00,117.445,117.47,117.38,117.38,226400000.0
2009-02-18 20:54:00,117.365,117.46,117.365,117.445,223200000.0
2009-02-18 20:55:00,117.455,117.62,117.455,117.605,264400000.0
2009-02-18 20:56:00,117.605,117.66,117.585,117.595,377200000.0
2009-02-18 20:57:00,117.595,117.675,117.58,117.64,392600000.0
2009-02-18 20:58:00,117.635,117.675,117.63,117.66,88800000.0
2009-02-18 20:59:00,117.655,117.685,117.61,117.65,184200000.0
2009-02-18 21:00:00,117.66,117.66,117.47,117.47,452600000.0
2009-02-18 21:01:00,117.48,117.68,117.44,117.655,375200000.0
2009-02-18 21:02:00,117.66,117.7,117.66,117.68,191200000.0
2009-02-18 21:03:00,117.675,117.79,117.66,117.74,287800000.0
2009-02-18 21:04:00,117.74,117.74,117.55,117.59,309000000.0
2009-02-18 21:05:00,117.595,117.67,117.59,117.665,150400000.0
2009-02-18 21:06:00,117.66,117.72,117.625,117.625,248860000.0
2009-02-18 21:07:00,117.625,117.64,117.605,117.63,139400000.0
2009-02-18 21:08:00,117.63,117.735,117.595,117.725,288760000.0
2009-02-18 21:09:00,117.72,117.78,117.715,117.77,281200000.0
2009-02-18 21:10:00,117.775,117.79,117.75,117.78,221900000.0
2009-02-18 21:11:00,117.785,117.8,117.69,117.7,264380000.0
2009-02-18 21:12:00,117.695,117.73,117.62,117.67,779200001.0
2009-02-18 21:13:00,117.665,117.68,117.49,117.535,892199999.0
2009-02-18 21:14:00,117.535,117.585,117.535,117.555,717600000.0
2009-02-18 21:15:00,117.555,117.555,117.44,117.5,640300000.0
2009-02-18 21:16:00,117.5,117.68,117.5,117.605,536800000.0
2009-02-18 21:17:00,117.61,117.61,117.555,117.555,471600000.0
2009-02-18 21:18:00,117.555,117.63,117.535,117.61,556199999.0
2009-02-18 21:19:00,117.61,117.615,117.53,117.58,611000000.0
2009-02-18 21:20:00,117.58,117.62,117.58,117.61,698600000.0
2009-02-18 21:21:00,117.61,117.73,117.61,117.715,851199999.0
2009-02-18 21:22:00,117.72,117.745,117.64,117.64,656200000.0
2009-02-18 21:23:00,117.64,117.64,117.575,117.575,583000002.0
2009-02-18 21:24:00,117.575,117.725,117.575,117.725,701000001.0
2009-02-18 21:25:00,117.735,117.75,117.63,117.66,718400002.0
2009-02-18 21:26:00,117.655,117.68,117.595,117.645,541200000.0
2009-02-18 21:27:00,117.635,117.79,117.63,117.755,160400000.0
2009-02-18 21:28:00,117.755,117.795,117.74,117.75,223500000.0
2009-02-18 21:29:00,117.75,117.75,117.655,117.695,173700000.0
2009-02-18 21:30:00,117.7,117.72,117.65,117.665,251000000.0
2009-02-18 21:31:00,117.675,117.72,117.66,117.71,252700000.0
2009-02-18 21:32:00,117.705,117.71,117.58,117.655,280600000.0
2009-02-18 21:33:00,117.66,117.685,117.64,117.67,203600000.0
2009-02-18 21:34:00,117.665,117.73,117.65,117.685,294400000.0
2009-02-18 21:35:00,117.675,117.69,117.615,117.675,835900001.0
2009-02-18 21:36:00,117.675,117.685,117.595,117.595,553399999.0
2009-02-18 21:37:00,117.595,117.595,117.52,117.54,646000000.0
2009-02-18 21:38:00,117.55,117.56,117.525,117.535,588200000.0
2009-02-18 21:39:00,117.53,117.53,117.44,117.5,686600000.0
2009-02-18 21:40:00,117.5,117.505,117.435,117.47,739400002.0
2009-02-18 21:41:00,117.47,117.51,117.455,117.51,541200000.0
2009-02-18 21:42:00,117.51,117.59,117.51,117.53,309000000.0
2009-02-18 21:43:00,117.53,117.54,117.495,117.53,518200001.0
2009-02-18 21:44:00,117.525,117.55,117.51,117.535,434600000.0
2009-02-18 21:45:00,117.535,117.59,117.535,117.565,454200000.0
2009-02-18 21:46:00,117.58,117.61,117.555,117.56,384700000.0
2009-02-18 21:47:00,117.56,117.61,117.56,117.595,595800000.0
2009-02-18 21:48:00,117.6,117.61,117.525,117.55,563800001.0
2009-02-18 21:49:00,117.55,117.57,117.535,117.555,555400001.0
2009-02-18 21:50:00,117.555,117.6,117.55,117.6,374800002.0
2009-02-18 21:51:00,117.595,117.6,117.56,117.575,603800000.0
2009-02-18 21:52:00,117.575,117.575,117.505,117.51,622200000.0
2009-02-18 21:53:00,117.51,117.565,117.51,117.56,625600001.0
2009-02-18 21:54:00,117.555,117.58,117.555,117.575,354400000.0
2009-02-18 21:55:00,117.575,117.63,117.515,117.6,635000000.0
2009-02-18 21:56:00,117.595,117.735,117.585,117.72,731000002.0
2009-02-18 21:57:00,117.725,117.8,117.715,117.775,428800001.0
2009-02-18 21:58:00,117.77,117.79,117.665,117.69,607199999.0
2009-02-18 21:59:00,117.69,117.69,117.625,117.69,597200000.0
2009-02-18 22:00:00,117.7,117.715,117.655,117.665,110000000.0
2009-02-18 22:01:00,117.67,117.705,117.655,117.695,179800000.0
2009-02-18 22:02:00,117.695,117.735,117.67,117.695,186600000.0
2009-02-18 22:03:00,117.695,117.71,117.645,117.685,148000000.0
2009-02-18 22:04:00,117.69,117.73,117.685,117.715,227400000.0
2009-02-18 22:05:00,117.715,117.76,117.715,117.75,205000000.0
2009-02-18 22:06:00,117.745,117.79,117.585,117.66,267800000.0
2009-02-18 22:07:00,117.655,117.72,117.645,117.67,179700000.0
2009-02-18 22:08:00,117.665,117.695,117.645,117.65,217200000.0
2009-02-18 22:09:00,117.65,117.69,117.575,117.6,250100000.0
2009-02-18 22:10:00,117.6,117.65,117.585,117.65,133800000.0
2009-02-18 22:11:00,117.65,117.82,117.65,117.82,189800000.0
2009-02-18 22:12:00,117.825,117.83,117.755,117.77,201800000.0
2009-02-18 22:13:00,117.78,117.78,117.705,117.735,322000000.0
2009-02-18 22:14:00,117.735,117.79,117.71,117.75,162000000.0
2009-02-18 22:15:00,117.745,117.745,117.645,117.675,347200000.0
2009-02-18 22:16:00,117.675,117.745,117.67,117.73,500000002.0
2009-02-18 22:17:00,117.73,117.78,117.72,117.775,90600000.0
2009-02-18 22:18:00,117.775,117.78,117.73,117.765,133000000.0
2009-02-18 22:19:00,117.77,117.8,117.745,117.76,313200000.0
2009-02-18 22:20:00,117.76,117.89,117.76,117.86,227200000.0
2009-02-18 22:21:00,117.875,117.875,117.725,117.765,647300000.0
2009-02-18 22:22:00,117.765,117.77,117.675,117.72,570600000.0
2009-02-18 22:23:00,117.72,117.725,117.685,117.705,323800000.0
2009-02-18 22:24:00,117.705,117.82,117.705,117.815,701400001.0
2009-02-18 22:25:00,117.81,117.81,117.73,117.735,155600000.0
2009-02-18 22:26:00,117.755,117.77,117.74,117.755,342800001.0
2009-02-18 22:27:00,117.755,117.76,117.675,117.715,330100002.0
2009-02-18 22:28:00,117.715,117.715,117.655,117.675,308200001.0
2009-02-18 22:29:00,117.675,117.72,117.62,117.72,773000004.0
2009-02-18 22:30:00,117.735,117.74,117.705,117.715,590400000.0
2009-02-18 22:31:00,117.715,117.755,117.685,117.725,374000000.0
2009-02-18 22:32:00,117.725,117.75,117.715,117.74,371200000.0
2009-02-18 22:33:00,117.74,117.74,117.695,117.73,221600000.0
2009-02-18 22:34:00,117.735,117.785,117.73,117.735,450400000.0
2009-02-18 22:35:00,117.74,117.765,117.72,117.72,366999999.0
2009-02-18 22:36:00,117.715,117.72,117.67,117.705,355400000.0
2009-02-18 22:37:00,117.705,117.725,117.67,117.695,249400000.0
2009-02-18 22:38:00,117.705,117.71,117.655,117.675,275800000.0
2009-02-18 22:39:00,117.675,117.695,117.635,117.675,456800000.0
2009-02-18 22:40:00,117.675,117.68,117.635,117.67,390200000.0
2009-02-18 22:41:00,117.67,117.69,117.655,117.685,175400000.0
2009-02-18 22:42:00,117.7,117.74,117.655,117.67,174800000.0
2009-02-18 22:43:00,117.67,117.695,117.65,117.695,478000000.0
2009-02-18 22:44:00,117.695,117.705,117.665,117.685,440800000.0
2009-02-18 22:45:00,117.685,117.72,117.68,117.69,339000000.0
2009-02-18 22:46:00,117.695,117.71,117.68,117.705,262000000.0
2009-02-18 22:47:00,117.72,117.74,117.685,117.69,211800000.0
2009-02-18 22:48:00,117.69,117.705,117.665,117.665,178800000.0
2009-02-18 22:49:00,117.68,117.705,117.65,117.655,507800000.0
2009-02-18 22:50:00,117.655,117.685,117.63,117.67,563000000.0
2009-02-18 22:51:00,117.67,117.675,117.655,117.675,174400000.0
2009-02-18 22:52:00,117.675,117.675,117.655,117.665,203800000.0
2009-02-18 22:53:00,117.665,117.685,117.655,117.66,339800000.0
2009-02-18 22:54:00,117.655,117.7,117.65,117.655,375200000.0
2009-02-18 22:55:00,117.655,117.71,117.645,117.705,417400000.0
2009-02-18 22:56:00,117.705,117.74,117.695,117.71,300500001.0
2009-02-18 22:57:00,117.7,117.735,117.7,117.71,434400000.0
2009-02-18 22:58:00,117.715,117.74,117.715,117.73,257800000.0
2009-02-18 22:59:00,117.73,117.74,117.72,117.74,395400000.0
2009-02-18 23:00:00,117.745,117.745,117.685,117.695,285600000.0
2009-02-18 23:01:00,117.695,117.695,117.66,117.685,148200000.0
2009-02-18 23:02:00,117.685,117.77,117.68,117.75,183800000.0
2009-02-18 23:03:00,117.745,117.75,117.725,117.725,216000000.0
2009-02-18 23:04:00,117.725,117.73,117.705,117.725,302200000.0
2009-02-18 23:05:00,117.725,117.725,117.715,117.715,103600000.0
2009-02-18 23:06:00,117.705,117.72,117.705,117.715,167600000.0
2009-02-18 23:07:00,117.715,117.72,117.695,117.7,247200000.0
2009-02-18 23:08:00,117.7,117.72,117.695,117.715,164400000.0
2009-02-18 23:09:00,117.73,117.765,117.72,117.735,183000000.0
2009-02-18 23:10:00,117.735,117.735,117.655,117.655,516000002.0
2009-02-18 23:11:00,117.65,117.65,117.615,117.64,304800001.0
2009-02-18 23:12:00,117.64,117.67,117.64,117.645,184200000.0
2009-02-18 23:13:00,117.645,117.66,117.62,117.62,198800000.0
2009-02-18 23:14:00,117.62,117.62,117.59,117.59,200200000.0
2009-02-18 23:15:00,117.595,117.605,117.55,117.55,168200000.0
2009-02-18 23:16:00,117.56,117.645,117.515,117.645,540400000.0
2009-02-18 23:17:00,117.645,117.685,117.6,117.675,219600000.0
2009-02-18 23:18:00,117.675,117.675,117.63,117.635,109400000.0
2009-02-18 23:19:00,117.64,117.715,117.64,117.655,301000000.0
2009-02-18 23:20:00,117.655,117.665,117.6,117.665,374000000.0
2009-02-18 23:21:00,117.665,117.665,117.64,117.64,120200000.0
2009-02-18 23:22:00,117.645,117.66,117.645,117.655,78000000.0
2009-02-18 23:23:00,117.655,117.665,117.655,117.655,67400000.0
2009-02-18 23:24:00,117.65,117.675,117.65,117.675,39200000.0
2009-02-18 23:25:00,117.675,117.675,117.64,117.655,29800000.0
2009-02-18 23:26:00,117.655,117.655,117.625,117.64,121600000.0
2009-02-18 23:27:00,117.64,117.64,117.63,117.635,161000000.0
2009-02-18 23:28:00,117.635,117.64,117.58,117.595,161000000.0
2009-02-18 23:29:00,117.55,117.585,117.535,117.55,214000000.0
2009-02-18 23:30:00,117.55,117.57,117.54,117.565,217600000.0
2009-02-18 23:31:00,117.56,117.56,117.535,117.555,119400000.0
2009-02-18 23:32:00,117.555,117.555,117.55,117.55,58000000.0
2009-02-18 23:33:00,117.55,117.55,117.55,117.55,12200000.0
2009-02-18 23:34:00,117.56,117.56,117.54,117.55,6000000.0
2009-02-18 23:35:00,117.55,117.55,117.55,117.55,6000000.0
2009-02-18 23:36:00,117.55,117.55,117.545,117.545,37400000.0
2009-02-18 23:37:00,117.545,117.55,117.54,117.545,28000000.0
2009-02-18 23:38:00,117.545,117.545,117.545,117.545,18000000.0
2009-02-18 23:39:00,117.545,117.545,117.47,117.51,256400001.0
2009-02-18 23:40:00,117.52,117.535,117.51,117.51,43400000.0
2009-02-18 23:41:00,117.5,117.535,117.5,117.535,103400000.0
2009-02-18 23:42:00,117.54,117.54,117.5,117.5,145200000.0
2009-02-18 23:43:00,117.5,117.5,117.445,117.45,305400000.0
2009-02-18 23:44:00,117.45,117.455,117.445,117.445,264200000.0
2009-02-18 23:45:00,117.445,117.475,117.435,117.445,120800000.0
2009-02-18 23:46:00,117.445,117.47,117.445,117.45,72200000.0
2009-02-18 23:47:00,117.45,117.46,117.45,117.46,55200000.0
2009-02-18 23:48:00,117.45,117.48,117.445,117.48,182400000.0
2009-02-18 23:49:00,117.485,117.55,117.46,117.55,113200000.0
2009-02-18 23:50:00,117.55,117.55,117.53,117.54,34800000.0
2009-02-18 23:51:00,117.545,117.55,117.54,117.55,20600000.0
2009-02-18 23:52:00,117.54,117.575,117.54,117.565,32700000.0
2009-02-18 23:53:00,117.474,117.474,117.446,117.46,44600000.0
2009-02-18 23:54:00,117.54,117.57,117.53,117.54,44600000.0
2009-02-18 23:55:00,117.535,117.535,117.5,117.5,67600000.0
2009-02-18 23:56:00,117.5,117.505,117.5,117.5,50000000.0
2009-02-18 23:57:00,117.5,117.5,117.495,117.5,37800000.0
2009-02-18 23:58:00,117.495,117.53,117.485,117.505,200400000.0
2009-02-18 23:59:00,117.5,117.505,117.5,117.5,79200000.0
2009-02-19 00:00:00,117.49,117.505,117.485,117.5,260200000.0
2009-02-19 00:01:00,117.5,117.575,117.5,117.555,188200000.0
2009-02-19 00:02:00,117.55,117.55,117.545,117.55,51600000.0
2009-02-19 00:03:00,117.55,117.55,117.55,117.55,12000000.0
2009-02-19 00:04:00,117.54,117.55,117.54,117.55,59000000.0
2009-02-19 00:05:00,117.55,117.59,117.55,117.575,148000000.0
2009-02-19 00:06:00,117.575,117.575,117.545,117.55,223600000.0
2009-02-19 00:07:00,117.55,117.565,117.55,117.55,82600000.0
2009-02-19 00:08:00,117.56,117.56,117.545,117.55,177200000.0
2009-02-19 00:09:00,117.545,117.565,117.545,117.555,226200000.0
2009-02-19 00:10:00,117.56,117.57,117.54,117.56,137200000.0
2009-02-19 00:11:00,117.56,117.6,117.555,117.565,187600000.0
2009-02-19 00:12:00,117.565,117.6,117.56,117.565,257000000.0
2009-02-19 00:13:00,117.575,117.64,117.575,117.625,204000000.0
2009-02-19 00:14:00,117.625,117.665,117.605,117.61,386800000.0
2009-02-19 00:15:00,117.61,117.635,117.595,117.625,291600000.0
2009-02-19 00:16:00,117.625,117.645,117.61,117.615,210800000.0
2009-02-19 00:17:00,117.615,117.625,117.555,117.555,206000000.0
2009-02-19 00:18:00,117.57,117.585,117.56,117.57,196400000.0
2009-02-19 00:19:00,117.555,117.555,117.545,117.545,156000001.0
2009-02-19 00:20:00,117.545,117.565,117.49,117.52,241800000.0
2009-02-19 00:21:00,117.525,117.53,117.495,117.51,112000000.0
2009-02-19 00:22:00,117.51,117.525,117.49,117.49,104000000.0
2009-02-19 00:23:00,117.485,117.5,117.41,117.49,367499999.0
2009-02-19 00:24:00,117.48,117.505,117.46,117.505,163400000.0
2009-02-19 00:25:00,117.5,117.5,117.5,117.5,12400000.0
2009-02-19 00:26:00,117.495,117.505,117.495,117.495,120600000.0
2009-02-19 00:27:00,117.47,117.525,117.47,117.525,45200000.0
2009-02-19 00:28:00,117.525,117.525,117.49,117.49,69400000.0
2009-02-19 00:29:00,117.49,117.505,117.49,117.5,47200000.0
2009-02-19 00:30:00,117.485,117.5,117.48,117.5,63600000.0
2009-02-19 00:31:00,117.505,117.515,117.505,117.515,49200000.0
2009-02-19 00:32:00,117.505,117.51,117.5,117.51,81000000.0
2009-02-19 00:33:00,117.505,117.545,117.5,117.545,160000000.0
2009-02-19 00:34:00,117.55,117.555,117.54,117.545,74200000.0
2009-02-19 00:35:00,117.55,117.55,117.525,117.53,131000000.0
2009-02-19 00:36:00,117.53,117.545,117.53,117.53,81400000.0
2009-02-19 00:37:00,117.535,117.555,117.535,117.54,268600000.0
2009-02-19 00:38:00,117.545,117.555,117.53,117.545,172200000.0
2009-02-19 00:39:00,117.545,117.545,117.53,117.535,76000000.0
2009-02-19 00:40:00,117.535,117.545,117.535,117.545,86800000.0
2009-02-19 00:41:00,117.545,117.565,117.53,117.53,217800000.0
2009-02-19 00:42:00,117.53,117.535,117.53,117.53,72400000.0
2009-02-19 00:43:00,117.545,117.565,117.52,117.535,110200000.0
2009-02-19 00:44:00,117.54,117.54,117.535,117.535,34600000.0
2009-02-19 00:45:00,117.535,117.56,117.53,117.53,212200000.0
2009-02-19 00:46:00,117.53,117.53,117.49,117.505,157000000.0
2009-02-19 00:47:00,117.505,117.555,117.5,117.515,276399999.0
2009-02-19 00:48:00,117.515,117.52,117.495,117.515,52600000.0
2009-02-19 00:49:00,117.515,117.515,117.475,117.485,69200000.0
2009-02-19 00:50:00,117.49,117.51,117.46,117.46,144600000.0
2009-02-19 00:51:00,117.465,117.49,117.46,117.49,48000000.0
2009-02-19 00:52:00,117.49,117.495,117.485,117.49,61800000.0
2009-02-19 00:53:00,117.49,117.49,117.44,117.47,106000000.0
2009-02-19 00:54:00,117.46,117.5,117.435,117.5,252200000.0
2009-02-19 00:55:00,117.485,117.515,117.42,117.46,189800000.0
2009-02-19 00:56:00,117.45,117.485,117.435,117.46,172800000.0
2009-02-19 00:57:00,117.46,117.51,117.455,117.485,351000000.0
2009-02-19 00:58:00,117.475,117.495,117.47,117.475,112400000.0
2009-02-19 00:59:00,117.505,117.555,117.5,117.52,346800000.0
2009-02-19 01:00:00,117.535,117.565,117.535,117.545,271200004.0
2009-02-19 01:01:00,117.545,117.545,117.51,117.515,282199999.0
2009-02-19 01:02:00,117.52,117.52,117.45,117.45,376200000.0
2009-02-19 01:03:00,117.45,117.47,117.45,117.45,281600000.0
2009-02-19 01:04:00,117.45,117.46,117.45,117.45,184600000.0
2009-02-19 01:05:00,117.45,117.45,117.45,117.45,111800000.0
2009-02-19 01:06:00,117.45,117.495,117.445,117.45,104400000.0
2009-02-19 01:07:00,117.45,117.45,117.445,117.45,68200000.0
2009-02-19 01:08:00,117.45,117.45,117.45,117.45,33600000.0
2009-02-19 01:09:00,117.45,117.49,117.45,117.49,209400000.0
2009-02-19 01:10:00,117.49,117.51,117.49,117.505,24800000.0
2009-02-19 01:11:00,117.505,117.52,117.475,117.51,191800000.0
2009-02-19 01:12:00,117.52,117.54,117.505,117.52,179600000.0
2009-02-19 01:13:00,117.515,117.535,117.515,117.52,188200000.0
2009-02-19 01:14:00,117.52,117.52,117.515,117.515,63000000.0
2009-02-19 01:15:00,117.52,117.55,117.52,117.545,105200000.0
2009-02-19 01:16:00,117.55,117.55,117.54,117.54,60200000.0
2009-02-19 01:17:00,117.54,117.54,117.54,117.54,5400000.0
2009-02-19 01:18:00,117.54,117.54,117.495,117.495,147600000.0
2009-02-19 01:19:00,117.485,117.51,117.48,117.495,391400004.0
2009-02-19 01:20:00,117.495,117.505,117.47,117.48,273200001.0
2009-02-19 01:21:00,117.48,117.48,117.465,117.47,58800000.0
2009-02-19 01:22:00,117.47,117.495,117.47,117.495,51200000.0
2009-02-19 01:23:00,117.495,117.5,117.46,117.46,234800000.0
2009-02-19 01:24:00,117.46,117.48,117.46,117.48,179800000.0
2009-02-19 01:25:00,117.47,117.485,117.47,117.47,33200000.0
2009-02-19 01:26:00,117.465,117.475,117.45,117.46,205200000.0
2009-02-19 01:27:00,117.465,117.475,117.465,117.47,49600000.0
2009-02-19 01:28:00,117.475,117.475,117.47,117.47,101800000.0
2009-02-19 01:29:00,117.47,117.49,117.46,117.465,114199999.0
2009-02-19 01:30:00,117.475,117.475,117.475,117.475,27000000.0
2009-02-19 01:31:00,117.475,117.48,117.47,117.475,69600000.0
2009-02-19 01:32:00,117.475,117.53,117.475,117.53,174400000.0
2009-02-19 01:33:00,117.555,117.585,117.525,117.57,139400000.0
2009-02-19 01:34:00,117.57,117.59,117.565,117.565,117000000.0
2009-02-19 01:35:00,117.57,117.57,117.53,117.54,205000000.0
2009-02-19 01:36:00,117.54,117.545,117.505,117.535,254800000.0
2009-02-19 01:37:00,117.535,117.535,117.485,117.505,593799998.0
2009-02-19 01:38:00,117.505,117.525,117.49,117.5,141000000.0
2009-02-19 01:39:00,117.505,117.525,117.505,117.525,51400000.0
2009-02-19 01:40:00,117.53,117.545,117.53,117.54,100200000.0
2009-02-19 01:41:00,117.54,117.57,117.53,117.565,269000000.0
2009-02-19 01:42:00,117.565,117.58,117.55,117.55,426199997.0
2009-02-19 01:43:00,117.55,117.555,117.54,117.555,186800000.0
2009-02-19 01:44:00,117.56,117.595,117.56,117.59,121400000.0
2009-02-19 01:45:00,117.59,117.64,117.59,117.62,391000000.0
2009-02-19 01:46:00,117.615,117.635,117.605,117.605,251200001.0
2009-02-19 01:47:00,117.61,117.615,117.58,117.58,188400000.0
2009-02-19 01:48:00,117.58,117.58,117.58,117.58,24000000.0
2009-02-19 01:49:00,117.58,117.605,117.58,117.605,104600000.0
2009-02-19 01:50:00,117.605,117.64,117.59,117.625,246000000.0
2009-02-19 01:51:00,117.625,117.64,117.615,117.625,278599999.0
2009-02-19 01:52:00,117.63,117.63,117.605,117.605,118800000.0
2009-02-19 01:53:00,117.605,117.65,117.605,117.62,343600001.0
2009-02-19 01:54:00,117.62,117.645,117.62,117.645,134600000.0
2009-02-19 01:55:00,117.64,117.665,117.62,117.64,273800000.0
2009-02-19 01:56:00,117.64,117.66,117.6,117.66,318900000.0
2009-02-19 01:57:00,117.66,117.725,117.63,117.69,381400000.0
2009-02-19 01:58:00,117.695,117.695,117.655,117.68,198500000.0
2009-02-19 01:59:00,117.68,117.69,117.655,117.67,170400000.0
2009-02-19 02:00:00,117.665,117.685,117.64,117.645,298800000.0
2009-02-19 02:01:00,117.645,117.66,117.64,117.655,456799999.0
2009-02-19 02:02:00,117.65,117.655,117.64,117.65,280200000.0
2009-02-19 02:03:00,117.65,117.655,117.585,117.59,310800000.0
2009-02-19 02:04:00,117.59,117.63,117.59,117.6,287400000.0
2009-02-19 02:05:00,117.6,117.6,117.59,117.595,179400001.0
2009-02-19 02:06:00,117.595,117.605,117.595,117.595,248600000.0
2009-02-19 02:07:00,117.595,117.625,117.595,117.62,403000002.0
2009-02-19 02:08:00,117.62,117.62,117.595,117.595,310000000.0
2009-02-19 02:09:00,117.595,117.595,117.58,117.59,111400000.0
2009-02-19 02:10:00,117.59,117.605,117.59,117.6,124000000.0
2009-02-19 02:11:00,117.6,117.64,117.6,117.64,107000000.0
2009-02-19 02:12:00,117.655,117.715,117.65,117.685,487600000.0
2009-02-19 02:13:00,117.685,117.725,117.665,117.71,373200000.0
2009-02-19 02:14:00,117.71,117.765,117.705,117.715,355200000.0
2009-02-19 02:15:00,117.72,117.73,117.715,117.72,233200000.0
2009-02-19 02:16:00,117.72,117.79,117.715,117.76,409800001.0
2009-02-19 02:17:00,117.785,117.855,117.78,117.79,413800000.0
2009-02-19 02:18:00,117.79,117.8,117.785,117.785,18000000.0
2009-02-19 02:19:00,117.78,117.79,117.725,117.735,417600000.0
2009-02-19 02:20:00,117.745,117.75,117.72,117.74,266000000.0
2009-02-19 02:21:00,117.745,117.75,117.69,117.69,209000000.0
2009-02-19 02:22:00,117.69,117.72,117.69,117.715,195200000.0
2009-02-19 02:23:00,117.725,117.725,117.71,117.72,118600000.0
2009-02-19 02:24:00,117.73,117.74,117.685,117.685,356200000.0
2009-02-19 02:25:00,117.685,117.7,117.65,117.655,268800000.0
2009-02-19 02:26:00,117.665,117.69,117.665,117.68,138200000.0
2009-02-19 02:27:00,117.68,117.715,117.665,117.705,197800000.0
2009-02-19 02:28:00,117.695,117.72,117.68,117.685,290400001.0
2009-02-19 02:29:00,117.685,117.71,117.685,117.71,79000000.0
2009-02-19 02:30:00,117.705,117.71,117.68,117.68,250000000.0
2009-02-19 02:31:00,117.68,117.68,117.68,117.68,12000000.0
2009-02-19 02:32:00,117.68,117.68,117.65,117.65,81400000.0
2009-02-19 02:33:00,117.65,117.7,117.65,117.7,215400000.0
2009-02-19 02:34:00,117.69,117.765,117.69,117.75,216800000.0
2009-02-19 02:35:00,117.75,117.79,117.75,117.76,335000000.0
2009-02-19 02:36:00,117.75,117.76,117.74,117.745,142600000.0
2009-02-19 02:37:00,117.745,117.815,117.74,117.8,335800000.0
2009-02-19 02:38:00,117.805,117.815,117.755,117.76,416399999.0
2009-02-19 02:39:00,117.76,117.8,117.755,117.795,266000000.0
2009-02-19 02:40:00,117.795,117.815,117.795,117.8,140599999.0
2009-02-19 02:41:00,117.81,117.835,117.81,117.815,244000000.0
2009-02-19 02:42:00,117.815,117.89,117.815,117.89,243600000.0
2009-02-19 02:43:00,117.89,117.905,117.88,117.89,216200000.0
2009-02-19 02:44:00,117.89,117.96,117.89,117.95,279200000.0
2009-02-19 02:45:00,117.95,117.95,117.91,117.915,361999999.0
2009-02-19 02:46:00,117.92,117.93,117.905,117.905,110800000.0
2009-02-19 02:47:00,117.915,117.94,117.9,117.9,460400000.0
2009-02-19 02:48:00,117.9,117.945,117.9,117.945,438600000.0
2009-02-19 02:49:00,117.93,117.965,117.9,117.945,482800000.0
2009-02-19 02:50:00,117.94,117.98,117.94,117.98,264600000.0
2009-02-19 02:51:00,117.985,118.005,117.95,117.955,565200000.0
2009-02-19 02:52:00,117.955,118.0,117.95,118.0,320400000.0
2009-02-19 02:53:00,118.0,118.0,117.935,117.935,243400000.0
2009-02-19 02:54:00,117.935,117.94,117.855,117.855,464200000.0
2009-02-19 02:55:00,117.855,117.9,117.855,117.87,359200002.0
2009-02-19 02:56:00,117.87,117.87,117.825,117.83,295400002.0
2009-02-19 02:57:00,117.83,117.87,117.83,117.86,276400001.0
2009-02-19 02:58:00,117.86,117.895,117.855,117.87,237400000.0
2009-02-19 02:59:00,117.87,117.885,117.845,117.85,267200000.0
2009-02-19 03:00:00,117.845,117.85,117.825,117.825,376000000.0
2009-02-19 03:01:00,117.825,117.825,117.79,117.795,363400003.0
2009-02-19 03:02:00,117.795,117.83,117.795,117.795,529200000.0
2009-02-19 03:03:00,117.795,117.825,117.795,117.815,133200000.0
2009-02-19 03:04:00,117.82,117.84,117.815,117.815,337800000.0
2009-02-19 03:05:00,117.815,117.815,117.73,117.75,362000003.0
2009-02-19 03:06:00,117.76,117.805,117.75,117.795,427400000.0
2009-02-19 03:07:00,117.8,117.82,117.785,117.785,224600000.0
2009-02-19 03:08:00,117.79,117.805,117.78,117.78,211000000.0
2009-02-19 03:09:00,117.78,117.78,117.78,117.78,96000000.0
2009-02-19 03:10:00,117.775,117.775,117.755,117.76,82000000.0
2009-02-19 03:11:00,117.765,117.8,117.765,117.785,76000000.0
2009-02-19 03:12:00,117.785,117.815,117.78,117.815,65400000.0
2009-02-19 03:13:00,117.815,117.82,117.795,117.795,181800000.0
2009-02-19 03:14:00,117.8,117.835,117.79,117.8,320500000.0
2009-02-19 03:15:00,117.81,117.81,117.795,117.81,88800000.0
2009-02-19 03:16:00,117.81,117.81,117.775,117.79,200100000.0
2009-02-19 03:17:00,117.79,117.8,117.75,117.79,267399999.0
2009-02-19 03:18:00,117.79,117.8,117.79,117.79,15000000.0
2009-02-19 03:19:00,117.79,117.79,117.765,117.77,159200000.0
2009-02-19 03:20:00,117.77,117.775,117.75,117.755,270400000.0
2009-02-19 03:21:00,117.75,117.76,117.73,117.73,156800000.0
2009-02-19 03:22:00,117.73,117.745,117.72,117.72,227200000.0
2009-02-19 03:23:00,117.735,117.74,117.72,117.735,223600000.0
2009-02-19 03:24:00,117.73,117.775,117.73,117.735,419800000.0
2009-02-19 03:25:00,117.73,117.745,117.7,117.705,252800000.0
2009-02-19 03:26:00,117.705,117.745,117.705,117.73,199200000.0
2009-02-19 03:27:00,117.735,117.75,117.73,117.73,79800000.0
2009-02-19 03:28:00,117.73,117.735,117.705,117.72,288600000.0
2009-02-19 03:29:00,117.72,117.725,117.715,117.725,222400000.0
2009-02-19 03:30:00,117.725,117.735,117.69,117.7,336000000.0
2009-02-19 03:31:00,117.705,117.735,117.7,117.715,280600000.0
2009-02-19 03:32:00,117.715,117.715,117.705,117.705,170800000.0
2009-02-19 03:33:00,117.705,117.715,117.67,117.71,198200000.0
2009-02-19 03:34:00,117.705,117.74,117.675,117.69,455200000.0
2009-02-19 03:35:00,117.69,117.705,117.65,117.685,339000000.0
2009-02-19 03:36:00,117.68,117.69,117.65,117.655,273999999.0
2009-02-19 03:37:00,117.655,117.68,117.655,117.67,354399999.0
2009-02-19 03:38:00,117.67,117.68,117.65,117.655,297000000.0
2009-02-19 03:39:00,117.655,117.655,117.62,117.635,122200000.0
2009-02-19 03:40:00,117.63,117.64,117.6,117.625,332400000.0
2009-02-19 03:41:00,117.64,117.665,117.625,117.665,219800000.0
2009-02-19 03:42:00,117.66,117.67,117.655,117.66,189000000.0
2009-02-19 03:43:00,117.655,117.66,117.64,117.65,382400000.0
2009-02-19 03:44:00,117.65,117.66,117.65,117.655,294800000.0
2009-02-19 03:45:00,117.66,117.66,117.65,117.65,202800000.0
2009-02-19 03:46:00,117.65,117.7,117.65,117.67,289800000.0
2009-02-19 03:47:00,117.67,117.72,117.67,117.71,220000000.0
2009-02-19 03:48:00,117.71,117.715,117.66,117.67,192800000.0
2009-02-19 03:49:00,117.67,117.735,117.67,117.72,351400000.0
2009-02-19 03:50:00,117.72,117.74,117.715,117.715,216000000.0
2009-02-19 03:51:00,117.715,117.72,117.695,117.7,204800000.0
2009-02-19 03:52:00,117.7,117.705,117.695,117.7,201200000.0
2009-02-19 03:53:00,117.7,117.715,117.7,117.705,179600000.0
2009-02-19 03:54:00,117.705,117.71,117.675,117.685,201600000.0
2009-02-19 03:55:00,117.685,117.71,117.685,117.71,185000001.0
2009-02-19 03:56:00,117.71,117.73,117.705,117.725,217800000.0
2009-02-19 03:57:00,117.725,117.73,117.71,117.73,315400000.0
2009-02-19 03:58:00,117.735,117.74,117.715,117.73,357400000.0
2009-02-19 03:59:00,117.73,117.735,117.7,117.7,235400000.0
2009-02-19 04:00:00,117.7,117.74,117.7,117.725,215800000.0
2009-02-19 04:01:00,117.72,117.75,117.71,117.735,220400001.0
2009-02-19 04:02:00,117.735,117.76,117.735,117.735,338600001.0
2009-02-19 04:03:00,117.74,117.755,117.735,117.745,143600000.0
2009-02-19 04:04:00,117.74,117.795,117.74,117.79,283799999.0
2009-02-19 04:05:00,117.795,117.795,117.78,117.78,284200003.0
2009-02-19 04:06:00,117.78,117.805,117.765,117.8,189800002.0
2009-02-19 04:07:00,117.8,117.81,117.78,117.78,201800000.0
2009-02-19 04:08:00,117.78,117.805,117.78,117.79,129200000.0
2009-02-19 04:09:00,117.78,117.8,117.76,117.79,296199999.0
2009-02-19 04:10:00,117.795,117.82,117.785,117.805,177600000.0
2009-02-19 04:11:00,117.805,117.815,117.805,117.81,29000000.0
2009-02-19 04:12:00,117.81,117.81,117.765,117.79,180000000.0
2009-02-19 04:13:00,117.79,117.79,117.765,117.765,103000000.0
2009-02-19 04:14:00,117.765,117.83,117.76,117.805,454399999.0
2009-02-19 04:15:00,117.805,117.88,117.805,117.87,489400000.0
2009-02-19 04:16:00,117.87,117.88,117.845,117.855,243600000.0
2009-02-19 04:17:00,117.86,117.925,117.86,117.905,390000000.0
2009-02-19 04:18:00,117.905,117.93,117.895,117.9,357400000.0
2009-02-19 04:19:00,117.905,117.905,117.825,117.855,458599998.0
2009-02-19 04:20:00,117.855,117.855,117.795,117.8,385000000.0
2009-02-19 04:21:00,117.795,117.82,117.75,117.765,460899999.0
2009-02-19 04:22:00,117.765,117.78,117.73,117.735,204600000.0
2009-02-19 04:23:00,117.735,117.74,117.705,117.705,192799999.0
2009-02-19 04:24:00,117.705,117.72,117.685,117.7,251999999.0
2009-02-19 04:25:00,117.7,117.7,117.655,117.67,263600000.0
2009-02-19 04:26:00,117.67,117.68,117.67,117.68,285600000.0
2009-02-19 04:27:00,117.68,117.72,117.68,117.715,275000000.0
2009-02-19 04:28:00,117.715,117.72,117.7,117.71,118800000.0
2009-02-19 04:29:00,117.715,117.725,117.7,117.715,169800000.0
2009-02-19 04:30:00,117.715,117.745,117.7,117.745,269000000.0
2009-02-19 04:31:00,117.75,117.78,117.75,117.765,144000000.0
2009-02-19 04:32:00,117.765,117.795,117.765,117.785,66200000.0
2009-02-19 04:33:00,117.79,117.805,117.78,117.78,264400000.0
2009-02-19 04:34:00,117.78,117.805,117.78,117.79,173600000.0
2009-02-19 04:35:00,117.79,117.815,117.79,117.805,121400000.0
2009-02-19 04:36:00,117.805,117.84,117.805,117.835,223800001.0
2009-02-19 04:37:00,117.835,117.835,117.82,117.835,101400000.0
2009-02-19 04:38:00,117.84,117.86,117.84,117.855,211800000.0
2009-02-19 04:39:00,117.855,117.855,117.81,117.81,212399999.0
2009-02-19 04:40:00,117.81,117.81,117.765,117.78,256400000.0
2009-02-19 04:41:00,117.78,117.805,117.78,117.8,114000000.0
2009-02-19 04:42:00,117.8,117.825,117.8,117.825,89400000.0
2009-02-19 04:43:00,117.825,117.825,117.725,117.76,356200000.0
2009-02-19 04:44:00,117.76,117.76,117.73,117.73,362200001.0
2009-02-19 04:45:00,117.73,117.755,117.73,117.75,248800001.0
2009-02-19 04:46:00,117.75,117.755,117.75,117.75,52400000.0
2009-02-19 04:47:00,117.75,117.775,117.75,117.765,78800000.0
2009-02-19 04:48:00,117.77,117.775,117.735,117.735,199000000.0
2009-02-19 04:49:00,117.735,117.735,117.7,117.7,167800000.0
2009-02-19 04:50:00,117.705,117.73,117.69,117.705,131200000.0
2009-02-19 04:51:00,117.705,117.75,117.7,117.75,305400000.0
2009-02-19 04:52:00,117.74,117.76,117.71,117.715,256000000.0
2009-02-19 04:53:00,117.715,117.715,117.7,117.7,175200000.0
2009-02-19 04:54:00,117.7,117.7,117.7,117.7,30000000.0
2009-02-19 04:55:00,117.7,117.715,117.7,117.715,31000000.0
2009-02-19 04:56:00,117.715,117.715,117.715,117.715,12000000.0
2009-02-19 04:57:00,117.715,117.725,117.715,117.725,6000000.0
2009-02-19 04:58:00,117.74,117.79,117.74,117.78,154200000.0
2009-02-19 04:59:00,117.78,117.805,117.765,117.765,195200000.0
2009-02-19 05:00:00,117.77,117.8,117.76,117.795,187000000.0
2009-02-19 05:01:00,117.795,117.82,117.78,117.78,253400000.0
2009-02-19 05:02:00,117.78,117.78,117.76,117.76,139400000.0
2009-02-19 05:03:00,117.76,117.78,117.75,117.78,203400000.0
2009-02-19 05:04:00,117.78,117.795,117.77,117.795,189600000.0
2009-02-19 05:05:00,117.795,117.81,117.765,117.78,123800000.0
2009-02-19 05:06:00,117.78,117.8,117.78,117.8,86000000.0
2009-02-19 05:07:00,117.8,117.8,117.765,117.765,122600000.0
2009-02-19 05:08:00,117.765,117.785,117.765,117.78,60400000.0
2009-02-19 05:09:00,117.78,117.79,117.77,117.78,176400002.0
2009-02-19 05:10:00,117.78,117.835,117.78,117.81,270800000.0
2009-02-19 05:11:00,117.81,117.815,117.78,117.78,342200001.0
2009-02-19 05:12:00,117.78,117.79,117.745,117.765,313400000.0
2009-02-19 05:13:00,117.765,117.765,117.765,117.765,42000000.0
2009-02-19 05:14:00,117.765,117.765,117.765,117.765,41400000.0
2009-02-19 05:15:00,117.765,117.765,117.75,117.75,94800000.0
2009-02-19 05:16:00,117.75,117.78,117.75,117.78,241000000.0
2009-02-19 05:17:00,117.78,117.78,117.75,117.765,361400000.0
2009-02-19 05:18:00,117.765,117.765,117.75,117.76,94000000.0
2009-02-19 05:19:00,117.765,117.765,117.765,117.765,32800000.0
2009-02-19 05:20:00,117.78,117.78,117.765,117.765,79200000.0
2009-02-19 05:21:00,117.765,117.785,117.765,117.77,60600000.0
2009-02-19 05:22:00,117.77,117.805,117.77,117.79,239200000.0
2009-02-19 05:23:00,117.79,117.805,117.78,117.805,88200000.0
2009-02-19 05:24:00,117.8,117.85,117.79,117.835,365400000.0
2009-02-19 05:25:00,117.835,117.87,117.83,117.855,368000000.0
2009-02-19 05:26:00,117.855,117.87,117.855,117.86,189800000.0
2009-02-19 05:27:00,117.86,117.86,117.825,117.83,325600000.0
2009-02-19 05:28:00,117.83,117.83,117.81,117.815,180400000.0
2009-02-19 05:29:00,117.815,117.835,117.815,117.825,61200000.0
2009-02-19 05:30:00,117.825,117.84,117.815,117.83,162800000.0
2009-02-19 05:31:00,117.83,117.845,117.825,117.83,239399999.0
2009-02-19 05:32:00,117.825,117.835,117.815,117.83,388199999.0
2009-02-19 05:33:00,117.835,117.845,117.82,117.83,172000000.0
2009-02-19 05:34:00,117.83,117.83,117.815,117.82,218399999.0
2009-02-19 05:35:00,117.82,117.83,117.815,117.815,170599999.0
2009-02-19 05:36:00,117.81,117.81,117.81,117.81,18000000.0
2009-02-19 05:37:00,117.81,117.82,117.81,117.815,114600000.0
2009-02-19 05:38:00,117.82,117.825,117.81,117.815,169400000.0
2009-02-19 05:39:00,117.815,117.82,117.78,117.79,283600000.0
2009-02-19 05:40:00,117.79,117.855,117.785,117.825,457600001.0
2009-02-19 05:41:00,117.81,117.83,117.81,117.83,243600000.0
2009-02-19 05:42:00,117.83,117.84,117.825,117.83,23400000.0
2009-02-19 05:43:00,117.83,117.855,117.83,117.85,89800000.0
2009-02-19 05:44:00,117.85,117.87,117.85,117.87,6000000.0
2009-02-19 05:45:00,117.87,117.89,117.86,117.87,228000000.0
2009-02-19 05:46:00,117.87,117.87,117.85,117.86,168800000.0
2009-02-19 05:47:00,117.865,117.88,117.86,117.87,217800000.0
2009-02-19 05:48:00,117.86,117.895,117.86,117.875,255000000.0
2009-02-19 05:49:00,117.875,117.885,117.87,117.88,254800000.0
2009-02-19 05:50:00,117.88,117.905,117.875,117.89,342600000.0
2009-02-19 05:51:00,117.89,117.94,117.89,117.935,274799999.0
2009-02-19 05:52:00,117.93,117.95,117.925,117.95,200600000.0
2009-02-19 05:53:00,117.95,117.95,117.92,117.92,120799999.0
2009-02-19 05:54:00,117.92,117.94,117.92,117.93,56400000.0
2009-02-19 05:55:00,117.92,117.92,117.885,117.89,42200000.0
2009-02-19 05:56:00,117.885,117.91,117.885,117.91,168600000.0
2009-02-19 05:57:00,117.91,117.93,117.905,117.92,76800000.0
2009-02-19 05:58:00,117.925,117.935,117.925,117.93,116000000.0
2009-02-19 05:59:00,117.93,117.93,117.93,117.93,1000000.0
2009-02-19 06:00:00,117.92,117.935,117.89,117.93,543600000.0
2009-02-19 06:01:00,117.92,117.945,117.9,117.9,209600000.0
2009-02-19 06:02:00,117.91,117.93,117.85,117.855,395100000.0
2009-02-19 06:03:00,117.85,117.885,117.85,117.855,255399999.0
2009-02-19 06:04:00,117.855,117.855,117.825,117.83,264200000.0
2009-02-19 06:05:00,117.825,117.86,117.825,117.83,352200000.0
2009-02-19 06:06:00,117.83,117.835,117.79,117.835,268600000.0
2009-02-19 06:07:00,117.83,117.84,117.825,117.835,203000000.0
2009-02-19 06:08:00,117.83,117.855,117.825,117.85,104000000.0
2009-02-19 06:09:00,117.85,117.85,117.82,117.83,112400000.0
2009-02-19 06:10:00,117.825,117.83,117.825,117.83,91400000.0
2009-02-19 06:11:00,117.84,117.85,117.84,117.845,176400000.0
2009-02-19 06:12:00,117.845,117.85,117.825,117.83,133600000.0
2009-02-19 06:13:00,117.83,117.83,117.805,117.81,73000000.0
2009-02-19 06:14:00,117.81,117.83,117.81,117.815,109800000.0
2009-02-19 06:15:00,117.815,117.86,117.815,117.84,25600000.0
2009-02-19 06:16:00,117.84,117.87,117.84,117.87,32600000.0
2009-02-19 06:17:00,117.87,117.9,117.87,117.87,168200000.0
2009-02-19 06:18:00,117.87,117.885,117.865,117.88,212400000.0
2009-02-19 06:19:00,117.88,117.94,117.88,117.93,315000000.0
2009-02-19 06:20:00,117.93,117.97,117.93,117.935,240200000.0
2009-02-19 06:21:00,117.935,117.94,117.875,117.885,289000000.0
2009-02-19 06:22:00,117.885,117.915,117.87,117.875,230000002.0
2009-02-19 06:23:00,117.875,117.925,117.875,117.91,167200000.0
2009-02-19 06:24:00,117.91,117.91,117.85,117.85,353400001.0
2009-02-19 06:25:00,117.855,117.855,117.83,117.85,145400000.0
2009-02-19 06:26:00,117.85,117.87,117.82,117.82,173400000.0
2009-02-19 06:27:00,117.83,117.855,117.81,117.84,237400000.0
2009-02-19 06:28:00,117.84,117.86,117.83,117.84,150000000.0
2009-02-19 06:29:00,117.84,117.85,117.825,117.84,362799999.0
2009-02-19 06:30:00,117.825,117.85,117.805,117.81,370400000.0
2009-02-19 06:31:00,117.8,117.805,117.755,117.76,181200000.0
2009-02-19 06:32:00,117.755,117.8,117.75,117.755,100200000.0
2009-02-19 06:33:00,117.755,117.8,117.75,117.795,370000000.0
2009-02-19 06:34:00,117.795,117.885,117.795,117.855,337200001.0
2009-02-19 06:35:00,117.86,117.89,117.815,117.815,345200000.0
2009-02-19 06:36:00,117.815,117.815,117.76,117.765,380400000.0
2009-02-19 06:37:00,117.765,117.8,117.755,117.755,66200000.0
2009-02-19 06:38:00,117.76,117.78,117.75,117.78,132000000.0
2009-02-19 06:39:00,117.78,117.79,117.765,117.78,26800000.0
2009-02-19 06:40:00,117.78,117.79,117.775,117.78,36000000.0
2009-02-19 06:41:00,117.775,117.78,117.725,117.73,229400000.0
2009-02-19 06:42:00,117.73,117.74,117.71,117.71,46200000.0
2009-02-19 06:43:00,117.72,117.72,117.62,117.655,391800000.0
2009-02-19 06:44:00,117.655,117.655,117.6,117.62,453800000.0
2009-02-19 06:45:00,117.615,117.63,117.555,117.58,355399997.0
2009-02-19 06:46:00,117.58,117.62,117.57,117.59,436400000.0
2009-02-19 06:47:00,117.59,117.645,117.59,117.63,495399999.0
2009-02-19 06:48:00,117.63,117.65,117.595,117.61,322000000.0
2009-02-19 06:49:00,117.595,117.595,117.5,117.5,690200001.0
2009-02-19 06:50:00,117.5,117.535,117.49,117.52,278200000.0
2009-02-19 06:51:00,117.52,117.54,117.51,117.54,334800000.0
2009-02-19 06:52:00,117.545,117.565,117.545,117.56,215400001.0
2009-02-19 06:53:00,117.56,117.635,117.56,117.605,339200000.0
2009-02-19 06:54:00,117.605,117.62,117.575,117.575,386599995.0
2009-02-19 06:55:00,117.575,117.605,117.565,117.59,316199999.0
2009-02-19 06:56:00,117.6,117.68,117.595,117.64,191800000.0
2009-02-19 06:57:00,117.64,117.65,117.625,117.625,425999999.0
2009-02-19 06:58:00,117.625,117.64,117.565,117.58,307400004.0
2009-02-19 06:59:00,117.58,117.65,117.575,117.62,72400000.0
2009-02-19 07:00:00,117.62,117.62,117.61,117.62,21400000.0
2009-02-19 07:01:00,117.62,117.62,117.565,117.565,154400000.0
2009-02-19 07:02:00,117.565,117.595,117.565,117.595,227200000.0
2009-02-19 07:03:00,117.595,117.615,117.595,117.595,115200000.0
2009-02-19 07:04:00,117.595,117.6,117.585,117.59,50600000.0
2009-02-19 07:05:00,117.59,117.605,117.585,117.6,59000000.0
2009-02-19 07:06:00,117.595,117.6,117.545,117.555,72800000.0
2009-02-19 07:07:00,117.555,117.555,117.555,117.555,10000000.0
2009-02-19 07:08:00,117.555,117.6,117.555,117.6,217200001.0
2009-02-19 07:09:00,117.615,117.63,117.55,117.57,398400002.0
2009-02-19 07:10:00,117.57,117.575,117.515,117.515,292600000.0
2009-02-19 07:11:00,117.505,117.525,117.48,117.48,264999999.0
2009-02-19 07:12:00,117.48,117.49,117.47,117.48,233600000.0
2009-02-19 07:13:00,117.48,117.49,117.47,117.475,237000000.0
2009-02-19 07:14:00,117.475,117.48,117.4,117.4,179400001.0
2009-02-19 07:15:00,117.385,117.385,117.295,117.35,644399998.0
2009-02-19 07:16:00,117.35,117.4,117.325,117.4,620400000.0
2009-02-19 07:17:00,117.4,117.415,117.365,117.38,406000000.0
2009-02-19 07:18:00,117.385,117.445,117.375,117.415,332400000.0
2009-02-19 07:19:00,117.405,117.44,117.405,117.435,237600000.0
2009-02-19 07:20:00,117.445,117.46,117.44,117.445,137000000.0
2009-02-19 07:21:00,117.445,117.455,117.445,117.445,149400000.0
2009-02-19 07:22:00,117.45,117.45,117.38,117.39,187600000.0
2009-02-19 07:23:00,117.39,117.39,117.355,117.37,297000001.0
2009-02-19 07:24:00,117.365,117.385,117.355,117.375,211200000.0
2009-02-19 07:25:00,117.385,117.43,117.38,117.43,189000000.0
2009-02-19 07:26:00,117.43,117.5,117.425,117.49,225600000.0
2009-02-19 07:27:00,117.49,117.535,117.485,117.53,230800000.0
2009-02-19 07:28:00,117.53,117.53,117.48,117.5,332200001.0
2009-02-19 07:29:00,117.505,117.51,117.455,117.455,224400000.0
2009-02-19 07:30:00,117.455,117.47,117.435,117.435,214800000.0
2009-02-19 07:31:00,117.44,117.475,117.44,117.465,81000000.0
2009-02-19 07:32:00,117.47,117.48,117.46,117.465,89400000.0
2009-02-19 07:33:00,117.465,117.5,117.465,117.48,124600000.0
2009-02-19 07:34:00,117.48,117.49,117.405,117.41,260000000.0
2009-02-19 07:35:00,117.41,117.425,117.4,117.415,243400000.0
2009-02-19 07:36:00,117.42,117.425,117.4,117.425,389000000.0
2009-02-19 07:37:00,117.44,117.44,117.375,117.4,349800000.0
2009-02-19 07:38:00,117.4,117.43,117.4,117.41,158400000.0
2009-02-19 07:39:00,117.41,117.435,117.4,117.43,186200000.0
2009-02-19 07:40:00,117.425,117.46,117.415,117.45,134400000.0
2009-02-19 07:41:00,117.455,117.455,117.42,117.43,45600000.0
2009-02-19 07:42:00,117.425,117.425,117.405,117.41,90200000.0
2009-02-19 07:43:00,117.415,117.42,117.395,117.405,222000000.0
2009-02-19 07:44:00,117.405,117.42,117.4,117.405,175600000.0
2009-02-19 07:45:00,117.42,117.47,117.405,117.445,413200002.0
2009-02-19 07:46:00,117.445,117.465,117.42,117.45,246200000.0
2009-02-19 07:47:00,117.465,117.49,117.45,117.48,297200000.0
2009-02-19 07:48:00,117.445,117.49,117.445,117.48,216600000.0
2009-02-19 07:49:00,117.48,117.52,117.475,117.495,255200001.0
2009-02-19 07:50:00,117.485,117.52,117.485,117.505,243400000.0
2009-02-19 07:51:00,117.51,117.52,117.475,117.515,325999999.0
2009-02-19 07:52:00,117.515,117.545,117.515,117.53,403800001.0
2009-02-19 07:53:00,117.53,117.555,117.53,117.54,203200001.0
2009-02-19 07:54:00,117.555,117.575,117.55,117.575,137400000.0
2009-02-19 07:55:00,117.57,117.59,117.545,117.58,495600002.0
2009-02-19 07:56:00,117.58,117.62,117.58,117.615,236200000.0
2009-02-19 07:57:00,117.62,117.635,117.56,117.56,260200000.0
2009-02-19 07:58:00,117.56,117.56,117.525,117.525,254200000.0
2009-02-19 07:59:00,117.525,117.525,117.505,117.52,272400001.0
2009-02-19 08:00:00,117.52,117.535,117.51,117.51,377999999.0
2009-02-19 08:01:00,117.51,117.51,117.495,117.51,112600000.0
2009-02-19 08:02:00,117.51,117.52,117.49,117.52,225800000.0
2009-02-19 08:03:00,117.515,117.52,117.505,117.51,92800000.0
2009-02-19 08:04:00,117.505,117.51,117.48,117.48,85400000.0
2009-02-19 08:05:00,117.48,117.51,117.44,117.51,182800001.0
2009-02-19 08:06:00,117.51,117.52,117.505,117.51,118800000.0
2009-02-19 08:07:00,117.51,117.51,117.5,117.5,49000000.0
2009-02-19 08:08:00,117.5,117.5,117.415,117.47,375199995.0
2009-02-19 08:09:00,117.465,117.48,117.45,117.48,98600000.0
2009-02-19 08:10:00,117.48,117.565,117.48,117.545,558600000.0
2009-02-19 08:11:00,117.555,117.615,117.545,117.6,360400000.0
2009-02-19 08:12:00,117.6,117.625,117.59,117.62,136800000.0
2009-02-19 08:13:00,117.615,117.655,117.615,117.63,350199999.0
2009-02-19 08:14:00,117.63,117.695,117.63,117.65,481800001.0
2009-02-19 08:15:00,117.65,117.67,117.64,117.64,216199999.0
2009-02-19 08:16:00,117.64,117.665,117.615,117.63,188600000.0
2009-02-19 08:17:00,117.64,117.65,117.61,117.64,279000000.0
2009-02-19 08:18:00,117.64,117.665,117.64,117.65,260000000.0
2009-02-19 08:19:00,117.65,117.67,117.625,117.65,534000000.0
2009-02-19 08:20:00,117.65,117.67,117.625,117.67,232999998.0
2009-02-19 08:21:00,117.67,117.695,117.66,117.67,189400000.0
2009-02-19 08:22:00,117.67,117.67,117.64,117.64,60400000.0
2009-02-19 08:23:00,117.64,117.65,117.64,117.65,49600000.0
2009-02-19 08:24:00,117.65,117.66,117.635,117.64,337000003.0
2009-02-19 08:25:00,117.645,117.665,117.64,117.64,258399998.0
2009-02-19 08:26:00,117.64,117.655,117.63,117.65,293800000.0
2009-02-19 08:27:00,117.64,117.655,117.62,117.62,279400001.0
2009-02-19 08:28:00,117.62,117.65,117.62,117.64,226400000.0
2009-02-19 08:29:00,117.655,117.655,117.62,117.62,302600001.0
2009-02-19 08:30:00,117.62,117.63,117.6,117.605,196600000.0
2009-02-19 08:31:00,117.605,117.61,117.605,117.61,220000000.0
2009-02-19 08:32:00,117.625,117.625,117.605,117.605,281400000.0
2009-02-19 08:33:00,117.605,117.63,117.605,117.62,261999999.0
2009-02-19 08:34:00,117.62,117.625,117.59,117.59,284199999.0
2009-02-19 08:35:00,117.6,117.62,117.59,117.59,374000002.0
2009-02-19 08:36:00,117.59,117.61,117.59,117.595,211600000.0
2009-02-19 08:37:00,117.595,117.61,117.59,117.59,305200000.0
2009-02-19 08:38:00,117.59,117.61,117.58,117.605,412400003.0
2009-02-19 08:39:00,117.6,117.62,117.595,117.62,178399999.0
2009-02-19 08:40:00,117.62,117.62,117.585,117.6,215000002.0
2009-02-19 08:41:00,117.605,117.61,117.595,117.6,115600002.0
2009-02-19 08:42:00,117.61,117.61,117.595,117.595,105200000.0
2009-02-19 08:43:00,117.595,117.6,117.595,117.595,176800000.0
2009-02-19 08:44:00,117.595,117.6,117.585,117.59,198200000.0
2009-02-19 08:45:00,117.585,117.665,117.585,117.64,177200000.0
2009-02-19 08:46:00,117.635,117.64,117.635,117.64,49400000.0
2009-02-19 08:47:00,117.64,117.66,117.635,117.66,95800000.0
2009-02-19 08:48:00,117.66,117.685,117.65,117.655,226799999.0
2009-02-19 08:49:00,117.655,117.67,117.655,117.655,156800000.0
2009-02-19 08:50:00,117.655,117.69,117.65,117.69,251600000.0
2009-02-19 08:51:00,117.69,117.815,117.685,117.79,824999999.0
2009-02-19 08:52:00,117.79,117.82,117.76,117.78,351800001.0
2009-02-19 08:53:00,117.78,117.83,117.76,117.81,350900002.0
2009-02-19 08:54:00,117.81,117.815,117.79,117.79,197600000.0
2009-02-19 08:55:00,117.79,117.805,117.735,117.785,352200003.0
2009-02-19 08:56:00,117.78,117.78,117.755,117.765,346600000.0
2009-02-19 08:57:00,117.765,117.77,117.76,117.765,289600000.0
2009-02-19 08:58:00,117.765,117.765,117.73,117.755,350400001.0
2009-02-19 08:59:00,117.77,117.77,117.725,117.75,211400000.0
2009-02-19 09:00:00,117.75,117.785,117.75,117.76,406200000.0
2009-02-19 09:01:00,117.76,117.76,117.71,117.715,371800000.0
2009-02-19 09:02:00,117.715,117.73,117.71,117.71,476999999.0
2009-02-19 09:03:00,117.705,117.72,117.685,117.71,287200002.0
2009-02-19 09:04:00,117.72,117.75,117.705,117.75,469800001.0
2009-02-19 09:05:00,117.75,117.765,117.72,117.75,229600000.0
2009-02-19 09:06:00,117.75,117.76,117.73,117.735,327800000.0
2009-02-19 09:07:00,117.735,117.81,117.735,117.735,239400001.0
2009-02-19 09:08:00,117.74,117.77,117.715,117.75,375199998.0
2009-02-19 09:09:00,117.75,117.75,117.74,117.75,198200000.0
2009-02-19 09:10:00,117.75,117.75,117.685,117.705,376000000.0
2009-02-19 09:11:00,117.705,117.74,117.665,117.685,423399995.0
2009-02-19 09:12:00,117.685,117.685,117.67,117.68,317600000.0
2009-02-19 09:13:00,117.68,117.69,117.655,117.66,294000001.0
2009-02-19 09:14:00,117.66,117.665,117.65,117.665,210400000.0
2009-02-19 09:15:00,117.675,117.695,117.655,117.67,347200000.0
2009-02-19 09:16:00,117.67,117.67,117.62,117.64,357400000.0
2009-02-19 09:17:00,117.635,117.645,117.585,117.605,216600000.0
2009-02-19 09:18:00,117.595,117.615,117.55,117.55,185200001.0
2009-02-19 09:19:00,117.55,117.605,117.545,117.57,238400001.0
2009-02-19 09:20:00,117.575,117.605,117.575,117.575,170600000.0
2009-02-19 09:21:00,117.575,117.59,117.545,117.545,285399997.0
2009-02-19 09:22:00,117.545,117.57,117.54,117.56,260800000.0
2009-02-19 09:23:00,117.56,117.56,117.495,117.505,213200000.0
2009-02-19 09:24:00,117.5,117.515,117.495,117.5,161400000.0
2009-02-19 09:25:00,117.5,117.56,117.5,117.53,161200000.0
2009-02-19 09:26:00,117.53,117.585,117.525,117.585,194200000.0
2009-02-19 09:27:00,117.58,117.58,117.545,117.545,221000000.0
2009-02-19 09:28:00,117.545,117.56,117.535,117.545,202400000.0
2009-02-19 09:29:00,117.545,117.545,117.465,117.505,260000000.0
2009-02-19 09:30:00,117.505,117.515,117.465,117.48,190600000.0
2009-02-19 09:31:00,117.475,117.48,117.435,117.435,505899999.0
2009-02-19 09:32:00,117.435,117.44,117.405,117.405,580600002.0
2009-02-19 09:33:00,117.405,117.445,117.405,117.435,291599999.0
2009-02-19 09:34:00,117.435,117.5,117.43,117.5,181260000.0
2009-02-19 09:35:00,117.51,117.535,117.49,117.525,303200000.0
2009-02-19 09:36:00,117.525,117.55,117.5,117.54,239200000.0
2009-02-19 09:37:00,117.54,117.545,117.515,117.52,361600001.0
2009-02-19 09:38:00,117.52,117.54,117.515,117.52,244400000.0
2009-02-19 09:39:00,117.525,117.555,117.525,117.555,315400000.0
2009-02-19 09:40:00,117.57,117.605,117.555,117.605,409600000.0
2009-02-19 09:41:00,117.605,117.805,117.575,117.74,384399998.0
2009-02-19 09:42:00,117.735,117.74,117.73,117.73,290800000.0
2009-02-19 09:43:00,117.73,117.735,117.68,117.735,206800000.0
2009-02-19 09:44:00,117.735,117.77,117.725,117.76,327200000.0
2009-02-19 09:45:00,117.76,117.825,117.76,117.8,474400000.0
2009-02-19 09:46:00,117.8,117.84,117.795,117.81,351600001.0
2009-02-19 09:47:00,117.81,117.82,117.775,117.8,232800000.0
2009-02-19 09:48:00,117.8,117.815,117.775,117.775,280000000.0
2009-02-19 09:49:00,117.765,117.78,117.745,117.765,378800002.0
2009-02-19 09:50:00,117.765,117.775,117.725,117.74,105000000.0
2009-02-19 09:51:00,117.735,117.78,117.73,117.78,261599999.0
2009-02-19 09:52:00,117.78,117.825,117.765,117.775,299399999.0
2009-02-19 09:53:00,117.765,117.765,117.705,117.745,274200000.0
2009-02-19 09:54:00,117.74,117.74,117.685,117.69,175800000.0
2009-02-19 09:55:00,117.69,117.69,117.655,117.66,228800000.0
2009-02-19 09:56:00,117.66,117.67,117.64,117.67,73000000.0
2009-02-19 09:57:00,117.67,117.72,117.665,117.705,392399999.0
2009-02-19 09:58:00,117.71,117.765,117.705,117.75,238000000.0
2009-02-19 09:59:00,117.74,117.81,117.735,117.805,334800002.0
2009-02-19 10:00:00,117.805,117.89,117.79,117.89,302799998.0
2009-02-19 10:01:00,117.895,117.93,117.88,117.925,374400000.0
2009-02-19 10:02:00,117.925,117.94,117.88,117.89,221600000.0
2009-02-19 10:03:00,117.885,117.9,117.84,117.9,239399999.0
2009-02-19 10:04:00,117.91,117.975,117.905,117.96,479000001.0
2009-02-19 10:05:00,117.965,117.985,117.92,117.945,315400000.0
2009-02-19 10:06:00,117.945,117.97,117.935,117.955,227399999.0
2009-02-19 10:07:00,117.96,117.96,117.9,117.9,372200000.0
2009-02-19 10:08:00,117.9,117.905,117.78,117.785,415399999.0
2009-02-19 10:09:00,117.8,117.82,117.78,117.79,446600000.0
2009-02-19 10:10:00,117.79,117.84,117.785,117.84,263400002.0
2009-02-19 10:11:00,117.84,117.84,117.775,117.795,210800000.0
2009-02-19 10:12:00,117.795,117.88,117.79,117.875,219200000.0
2009-02-19 10:13:00,117.875,117.89,117.825,117.89,380600000.0
2009-02-19 10:14:00,117.89,117.89,117.79,117.795,528100000.0
2009-02-19 10:15:00,117.795,117.795,117.75,117.76,405599999.0
2009-02-19 10:16:00,117.76,117.77,117.725,117.73,197200001.0
2009-02-19 10:17:00,117.735,117.74,117.685,117.685,503799998.0
2009-02-19 10:18:00,117.685,117.73,117.68,117.68,318199999.0
2009-02-19 10:19:00,117.685,117.72,117.68,117.71,467400001.0
2009-02-19 10:20:00,117.71,117.8,117.71,117.795,336800001.0
2009-02-19 10:21:00,117.795,117.85,117.79,117.825,421600000.0
2009-02-19 10:22:00,117.825,117.83,117.745,117.755,319000000.0
2009-02-19 10:23:00,117.755,117.76,117.725,117.755,325199998.0
2009-02-19 10:24:00,117.76,117.825,117.755,117.77,530600002.0
2009-02-19 10:25:00,117.77,117.84,117.765,117.835,496000001.0
2009-02-19 10:26:00,117.835,117.945,117.81,117.93,492600000.0
2009-02-19 10:27:00,117.93,118.0,117.93,117.98,500200001.0
2009-02-19 10:28:00,117.98,118.135,117.96,118.095,618680005.0
2009-02-19 10:29:00,118.075,118.12,118.075,118.09,531200001.0
2009-02-19 10:30:00,118.085,118.12,118.065,118.085,442300000.0
2009-02-19 10:31:00,118.085,118.14,118.075,118.14,875400001.0
2009-02-19 10:32:00,118.135,118.19,118.135,118.17,826600001.0
2009-02-19 10:33:00,118.17,118.26,118.15,118.26,743400000.0
2009-02-19 10:34:00,118.26,118.285,118.215,118.215,842199996.0
2009-02-19 10:35:00,118.215,118.24,118.185,118.185,624700004.0
2009-02-19 10:36:00,118.19,118.21,118.155,118.155,695600000.0
2009-02-19 10:37:00,118.155,118.18,118.155,118.155,621199999.0
2009-02-19 10:38:00,118.155,118.155,118.065,118.08,723099999.0
2009-02-19 10:39:00,118.08,118.125,118.08,118.09,815799998.0
2009-02-19 10:40:00,118.09,118.16,118.085,118.155,848800004.0
2009-02-19 10:41:00,118.16,118.175,118.145,118.15,345800000.0
2009-02-19 10:42:00,118.16,118.165,118.04,118.045,683000000.0
2009-02-19 10:43:00,118.045,118.065,118.015,118.06,611599999.0
2009-02-19 10:44:00,118.06,118.11,118.055,118.095,491399999.0
2009-02-19 10:45:00,118.095,118.15,118.065,118.125,671400000.0
2009-02-19 10:46:00,118.125,118.225,118.12,118.225,721800001.0
2009-02-19 10:47:00,118.22,118.25,118.205,118.235,1049800007.0
2009-02-19 10:48:00,118.225,118.25,118.175,118.18,1038399992.0
2009-02-19 10:49:00,118.18,118.19,118.135,118.185,867000003.0
2009-02-19 10:50:00,118.185,118.215,118.165,118.21,316400000.0
2009-02-19 10:51:00,118.215,118.275,118.2,118.26,776200001.0
2009-02-19 10:52:00,118.26,118.275,118.255,118.265,655400000.0
2009-02-19 10:53:00,118.265,118.315,118.26,118.31,760800001.0
2009-02-19 10:54:00,118.3,118.355,118.3,118.345,446600000.0
2009-02-19 10:55:00,118.345,118.37,118.295,118.31,607500003.0
2009-02-19 10:56:00,118.32,118.32,118.28,118.28,370200002.0
2009-02-19 10:57:00,118.295,118.315,118.28,118.29,491399994.0
2009-02-19 10:58:00,118.285,118.29,118.275,118.28,135400000.0
2009-02-19 10:59:00,118.28,118.28,118.2,118.24,545999999.0
2009-02-19 11:00:00,118.24,118.27,118.235,118.26,346200000.0
2009-02-19 11:01:00,118.26,118.26,118.23,118.235,586399998.0
2009-02-19 11:02:00,118.235,118.235,118.175,118.19,657200001.0
2009-02-19 11:03:00,118.185,118.33,118.16,118.315,623000002.0
2009-02-19 11:04:00,118.31,118.385,118.31,118.37,957000002.0
2009-02-19 11:05:00,118.365,118.38,118.33,118.365,826800003.0
2009-02-19 11:06:00,118.375,118.395,118.325,118.33,569600001.0
2009-02-19 11:07:00,118.315,118.34,118.305,118.33,455299999.0
2009-02-19 11:08:00,118.33,118.35,118.325,118.325,720600000.0
2009-02-19 11:09:00,118.325,118.48,118.325,118.47,786000001.0
2009-02-19 11:10:00,118.47,118.505,118.445,118.445,912400003.0
2009-02-19 11:11:00,118.45,118.45,118.385,118.4,534200003.0
2009-02-19 11:12:00,118.4,118.4,118.325,118.345,927199998.0
2009-02-19 11:13:00,118.34,118.355,118.295,118.315,877400005.0
2009-02-19 11:14:00,118.315,118.315,118.27,118.3,767800003.0
2009-02-19 11:15:00,118.31,118.325,118.28,118.31,416799999.0
2009-02-19 11:16:00,118.31,118.35,118.31,118.325,532199998.0
2009-02-19 11:17:00,118.325,118.335,118.255,118.28,405999999.0
2009-02-19 11:18:00,118.28,118.345,118.265,118.28,656799999.0
2009-02-19 11:19:00,118.285,118.34,118.285,118.34,256600000.0
2009-02-19 11:20:00,118.34,118.41,118.34,118.39,612600005.0
2009-02-19 11:21:00,118.39,118.455,118.365,118.415,758199998.0
2009-02-19 11:22:00,118.415,118.445,118.405,118.425,677400000.0
2009-02-19 11:23:00,118.425,118.475,118.405,118.405,1049600000.0
2009-02-19 11:24:00,118.4,118.4,118.37,118.37,451600002.0
2009-02-19 11:25:00,118.365,118.475,118.34,118.455,771400000.0
2009-02-19 11:26:00,118.455,118.48,118.45,118.465,451200004.0
2009-02-19 11:27:00,118.465,118.465,118.41,118.435,547000000.0
2009-02-19 11:28:00,118.43,118.485,118.415,118.45,1029800002.0
2009-02-19 11:29:00,118.45,118.495,118.435,118.47,1060600009.0
2009-02-19 11:30:00,118.47,118.565,118.455,118.5,822200006.0
2009-02-19 11:31:00,118.5,118.58,118.5,118.57,698599996.0
2009-02-19 11:32:00,118.565,118.585,118.53,118.53,690200001.0
2009-02-19 11:33:00,118.53,118.54,118.475,118.505,647600002.0
2009-02-19 11:34:00,118.505,118.515,118.48,118.515,673600003.0
2009-02-19 11:35:00,118.505,118.54,118.48,118.525,760800001.0
2009-02-19 11:36:00,118.525,118.525,118.48,118.49,566599996.0
2009-02-19 11:37:00,118.49,118.49,118.44,118.44,362399998.0
2009-02-19 11:38:00,118.44,118.465,118.42,118.42,423400000.0
2009-02-19 11:39:00,118.42,118.42,118.39,118.405,584399997.0
2009-02-19 11:40:00,118.405,118.455,118.4,118.435,569599999.0
2009-02-19 11:41:00,118.435,118.45,118.43,118.445,488000001.0
2009-02-19 11:42:00,118.445,118.545,118.445,118.52,609800000.0
2009-02-19 11:43:00,118.52,118.54,118.47,118.475,676199997.0
2009-02-19 11:44:00,118.48,118.52,118.455,118.49,1178399999.0
2009-02-19 11:45:00,118.49,118.495,118.47,118.485,465000001.0
2009-02-19 11:46:00,118.485,118.495,118.4,118.405,557799999.0
2009-02-19 11:47:00,118.4,118.41,118.305,118.375,873000002.0
2009-02-19 11:48:00,118.38,118.385,118.34,118.385,953599999.0
2009-02-19 11:49:00,118.385,118.42,118.375,118.4,965600000.0
2009-02-19 11:50:00,118.4,118.43,118.39,118.39,586000000.0
2009-02-19 11:51:00,118.405,118.42,118.39,118.395,665999997.0
2009-02-19 11:52:00,118.395,118.41,118.38,118.4,453799999.0
2009-02-19 11:53:00,118.4,118.4,118.34,118.365,803600005.0
2009-02-19 11:54:00,118.365,118.375,118.355,118.355,340000005.0
2009-02-19 11:55:00,118.355,118.37,118.345,118.37,349799998.0
2009-02-19 11:56:00,118.365,118.42,118.365,118.42,517800000.0
2009-02-19 11:57:00,118.415,118.43,118.395,118.43,475599999.0
2009-02-19 11:58:00,118.42,118.465,118.42,118.45,568400004.0
2009-02-19 11:59:00,118.45,118.465,118.41,118.41,607199986.0
2009-02-19 12:00:00,118.42,118.43,118.405,118.41,200800000.0
2009-02-19 12:01:00,118.41,118.415,118.375,118.41,390100000.0
2009-02-19 12:02:00,118.405,118.425,118.36,118.37,536499999.0
2009-02-19 12:03:00,118.38,118.395,118.365,118.37,345600000.0
2009-02-19 12:04:00,118.365,118.385,118.355,118.38,272799998.0
2009-02-19 12:05:00,118.38,118.43,118.38,118.42,370399998.0
2009-02-19 12:06:00,118.42,118.42,118.375,118.39,366399999.0
2009-02-19 12:07:00,118.375,118.38,118.36,118.375,469000001.0
2009-02-19 12:08:00,118.375,118.38,118.32,118.345,629800000.0
2009-02-19 12:09:00,118.35,118.4,118.35,118.395,309999997.0
2009-02-19 12:10:00,118.395,118.405,118.375,118.395,373200002.0
2009-02-19 12:11:00,118.395,118.495,118.395,118.495,443400001.0
2009-02-19 12:12:00,118.49,118.53,118.49,118.53,608000001.0
2009-02-19 12:13:00,118.53,118.575,118.53,118.57,782800001.0
2009-02-19 12:14:00,118.57,118.64,118.565,118.615,605200001.0
2009-02-19 12:15:00,118.615,118.64,118.6,118.62,630799999.0
2009-02-19 12:16:00,118.625,118.66,118.615,118.62,415600000.0
2009-02-19 12:17:00,118.62,118.635,118.59,118.59,418399996.0
2009-02-19 12:18:00,118.59,118.63,118.59,118.625,454400006.0
2009-02-19 12:19:00,118.62,118.635,118.595,118.61,642000000.0
2009-02-19 12:20:00,118.61,118.64,118.605,118.62,952400000.0
2009-02-19 12:21:00,118.62,118.62,118.58,118.585,692300007.0
2009-02-19 12:22:00,118.59,118.615,118.555,118.59,399300000.0
2009-02-19 12:23:00,118.585,118.65,118.575,118.625,660799995.0
2009-02-19 12:24:00,118.625,118.64,118.6,118.62,580400002.0
2009-02-19 12:25:00,118.62,118.63,118.605,118.63,712599997.0
2009-02-19 12:26:00,118.62,118.65,118.615,118.64,433399999.0
2009-02-19 12:27:00,118.64,118.675,118.6,118.62,241000002.0
2009-02-19 12:28:00,118.62,118.65,118.6,118.65,485400000.0
2009-02-19 12:29:00,118.65,118.7,118.64,118.685,397800000.0
2009-02-19 12:30:00,118.685,118.695,118.6,118.62,980400001.0
2009-02-19 12:31:00,118.625,118.7,118.62,118.68,621200000.0
2009-02-19 12:32:00,118.68,118.685,118.645,118.655,357599999.0
2009-02-19 12:33:00,118.67,118.71,118.665,118.685,595000002.0
2009-02-19 12:34:00,118.685,118.7,118.63,118.65,529399999.0
2009-02-19 12:35:00,118.65,118.725,118.65,118.715,686999999.0
2009-02-19 12:36:00,118.73,118.75,118.705,118.75,661799999.0
2009-02-19 12:37:00,118.75,118.75,118.73,118.735,207199999.0
2009-02-19 12:38:00,118.735,118.75,118.715,118.74,273000000.0
2009-02-19 12:39:00,118.735,118.755,118.73,118.735,186200000.0
2009-02-19 12:40:00,118.735,118.78,118.73,118.775,343800000.0
2009-02-19 12:41:00,118.77,118.785,118.745,118.745,255400000.0
2009-02-19 12:42:00,118.745,118.75,118.7,118.7,250000000.0
2009-02-19 12:43:00,118.7,118.735,118.7,118.7,252799999.0
2009-02-19 12:44:00,118.705,118.705,118.665,118.67,222600000.0
2009-02-19 12:45:00,118.67,118.68,118.625,118.65,389400000.0
2009-02-19 12:46:00,118.65,118.65,118.58,118.585,307800000.0
2009-02-19 12:47:00,118.575,118.615,118.565,118.615,269199999.0
2009-02-19 12:48:00,118.615,118.66,118.61,118.645,247400000.0
2009-02-19 12:49:00,118.64,118.64,118.585,118.585,357599999.0
2009-02-19 12:50:00,118.585,118.635,118.585,118.615,289800001.0
2009-02-19 12:51:00,118.615,118.615,118.61,118.615,135200000.0
2009-02-19 12:52:00,118.615,118.63,118.6,118.63,256600000.0
2009-02-19 12:53:00,118.625,118.69,118.625,118.69,225000000.0
2009-02-19 12:54:00,118.685,118.685,118.635,118.64,220600000.0
2009-02-19 12:55:00,118.64,118.645,118.62,118.625,232600000.0
2009-02-19 12:56:00,118.625,118.65,118.62,118.645,81400000.0
2009-02-19 12:57:00,118.645,118.65,118.595,118.605,134000000.0
2009-02-19 12:58:00,118.605,118.625,118.59,118.625,187200001.0
2009-02-19 12:59:00,118.615,118.625,118.58,118.585,289000000.0
2009-02-19 13:00:00,118.58,118.6,118.58,118.59,231800000.0
2009-02-19 13:01:00,118.59,118.595,118.56,118.56,184400000.0
2009-02-19 13:02:00,118.56,118.565,118.545,118.55,326199999.0
2009-02-19 13:03:00,118.545,118.59,118.535,118.59,255800000.0
2009-02-19 13:04:00,118.59,118.655,118.58,118.655,311600000.0
2009-02-19 13:05:00,118.655,118.685,118.65,118.685,359000000.0
2009-02-19 13:06:00,118.69,118.815,118.69,118.815,424200000.0
2009-02-19 13:07:00,118.815,118.855,118.78,118.84,425300000.0
2009-02-19 13:08:00,118.84,118.875,118.825,118.87,342999999.0
2009-02-19 13:09:00,118.87,118.88,118.805,118.83,364850001.0
2009-02-19 13:10:00,118.83,118.915,118.83,118.875,229800000.0
2009-02-19 13:11:00,118.88,118.88,118.835,118.84,171600000.0
2009-02-19 13:12:00,118.84,118.855,118.81,118.825,363000000.0
2009-02-19 13:13:00,118.825,118.825,118.735,118.79,374399999.0
2009-02-19 13:14:00,118.79,118.81,118.785,118.805,80200000.0
2009-02-19 13:15:00,118.81,118.825,118.8,118.815,119000000.0
2009-02-19 13:16:00,118.815,118.85,118.815,118.825,312400000.0
2009-02-19 13:17:00,118.815,118.825,118.765,118.77,353600002.0
2009-02-19 13:18:00,118.77,118.82,118.765,118.805,522000002.0
2009-02-19 13:19:00,118.805,118.81,118.695,118.695,622200003.0
2009-02-19 13:20:00,118.695,118.72,118.63,118.665,464399999.0
2009-02-19 13:21:00,118.665,118.695,118.64,118.64,226600000.0
2009-02-19 13:22:00,118.645,118.705,118.615,118.66,397200000.0
2009-02-19 13:23:00,118.66,118.725,118.64,118.655,313000000.0
2009-02-19 13:24:00,118.66,118.66,118.535,118.575,498000002.0
2009-02-19 13:25:00,118.575,118.605,118.575,118.595,247000000.0
2009-02-19 13:26:00,118.595,118.66,118.595,118.61,389199999.0
2009-02-19 13:27:00,118.615,118.62,118.545,118.545,205399999.0
2009-02-19 13:28:00,118.55,118.595,118.545,118.56,344400000.0
2009-02-19 13:29:00,118.555,118.57,118.505,118.57,484300001.0
2009-02-19 13:30:00,118.57,118.58,118.495,118.505,869799997.0
2009-02-19 13:31:00,118.52,118.645,118.5,118.635,657599999.0
2009-02-19 13:32:00,118.635,118.655,118.53,118.545,416599999.0
2009-02-19 13:33:00,118.545,118.545,118.515,118.545,175799998.0
2009-02-19 13:34:00,118.545,118.59,118.545,118.56,265400000.0
2009-02-19 13:35:00,118.56,118.595,118.55,118.575,527199997.0
2009-02-19 13:36:00,118.575,118.595,118.575,118.59,562200004.0
2009-02-19 13:37:00,118.59,118.64,118.59,118.615,714599991.0
2009-02-19 13:38:00,118.62,118.62,118.6,118.605,585800000.0
2009-02-19 13:39:00,118.605,118.62,118.6,118.62,327999999.0
2009-02-19 13:40:00,118.62,118.64,118.615,118.63,563999999.0
2009-02-19 13:41:00,118.63,118.63,118.6,118.605,545599994.0
2009-02-19 13:42:00,118.605,118.62,118.595,118.62,219800002.0
2009-02-19 13:43:00,118.615,118.625,118.6,118.6,252400000.0
2009-02-19 13:44:00,118.605,118.64,118.595,118.635,664200002.0
2009-02-19 13:45:00,118.62,118.655,118.615,118.625,440800000.0
2009-02-19 13:46:00,118.625,118.63,118.62,118.62,215600000.0
2009-02-19 13:47:00,118.615,118.62,118.605,118.605,563600003.0
2009-02-19 13:48:00,118.605,118.605,118.595,118.595,238400003.0
2009-02-19 13:49:00,118.595,118.645,118.595,118.645,921600003.0
2009-02-19 13:50:00,118.645,118.66,118.595,118.63,783399997.0
2009-02-19 13:51:00,118.63,118.66,118.625,118.65,554799997.0
2009-02-19 13:52:00,118.65,118.675,118.605,118.61,821199996.0
2009-02-19 13:53:00,118.61,118.625,118.585,118.585,537000000.0
2009-02-19 13:54:00,118.6,118.615,118.57,118.595,302600000.0
2009-02-19 13:55:00,118.595,118.595,118.58,118.59,120400000.0
2009-02-19 13:56:00,118.59,118.59,118.555,118.58,188199998.0
2009-02-19 13:57:00,118.58,118.585,118.57,118.57,408999999.0
2009-02-19 13:58:00,118.57,118.61,118.57,118.58,354799999.0
2009-02-19 13:59:00,118.585,118.585,118.51,118.55,729000002.0
2009-02-19 14:00:00,118.555,118.585,118.545,118.55,671600001.0
2009-02-19 14:01:00,118.55,118.565,118.545,118.56,292200000.0
2009-02-19 14:02:00,118.56,118.62,118.56,118.6,319700000.0
2009-02-19 14:03:00,118.6,118.6,118.575,118.575,168600000.0
2009-02-19 14:04:00,118.575,118.605,118.565,118.585,178600000.0
2009-02-19 14:05:00,118.585,118.595,118.565,118.595,248000000.0
2009-02-19 14:06:00,118.6,118.65,118.595,118.65,621400002.0
2009-02-19 14:07:00,118.645,118.665,118.6,118.6,380400000.0
2009-02-19 14:08:00,118.6,118.615,118.595,118.615,449399998.0
2009-02-19 14:09:00,118.615,118.655,118.61,118.65,441800005.0
2009-02-19 14:10:00,118.645,118.65,118.545,118.55,572800001.0
2009-02-19 14:11:00,118.55,118.565,118.53,118.545,379000000.0
2009-02-19 14:12:00,118.54,118.54,118.465,118.475,306600000.0
2009-02-19 14:13:00,118.465,118.495,118.4,118.485,520000001.0
2009-02-19 14:14:00,118.485,118.505,118.48,118.495,325800000.0
2009-02-19 14:15:00,118.495,118.54,118.465,118.535,782799997.0
2009-02-19 14:16:00,118.54,118.54,118.49,118.505,511600002.0
2009-02-19 14:17:00,118.505,118.585,118.5,118.575,508999997.0
2009-02-19 14:18:00,118.575,118.595,118.505,118.595,888000001.0
2009-02-19 14:19:00,118.59,118.67,118.58,118.65,629599999.0
2009-02-19 14:20:00,118.655,118.655,118.61,118.635,739399999.0
2009-02-19 14:21:00,118.635,118.675,118.635,118.655,354399999.0
2009-02-19 14:22:00,118.655,118.655,118.625,118.63,499000000.0
2009-02-19 14:23:00,118.63,118.64,118.595,118.61,1042600004.0
2009-02-19 14:24:00,118.615,118.685,118.61,118.67,404000001.0
2009-02-19 14:25:00,118.67,118.765,118.67,118.765,1002599994.0
2009-02-19 14:26:00,118.76,118.78,118.73,118.765,563600002.0
2009-02-19 14:27:00,118.765,118.805,118.76,118.775,715600004.0
2009-02-19 14:28:00,118.775,118.805,118.755,118.78,753400000.0
2009-02-19 14:29:00,118.775,118.78,118.72,118.78,620800001.0
2009-02-19 14:30:00,118.78,118.835,118.76,118.825,939799995.0
2009-02-19 14:31:00,118.825,118.84,118.8,118.84,756999999.0
2009-02-19 14:32:00,118.84,118.89,118.84,118.88,796000004.0
2009-02-19 14:33:00,118.865,118.88,118.81,118.81,451000004.0
2009-02-19 14:34:00,118.81,118.82,118.785,118.79,364000001.0
2009-02-19 14:35:00,118.79,118.81,118.76,118.775,432400001.0
2009-02-19 14:36:00,118.78,118.88,118.78,118.815,528800000.0
2009-02-19 14:37:00,118.815,118.905,118.815,118.875,600400000.0
2009-02-19 14:38:00,118.875,118.875,118.8,118.83,751799999.0
2009-02-19 14:39:00,118.815,118.855,118.815,118.845,432200000.0
2009-02-19 14:40:00,118.845,118.87,118.835,118.855,292800000.0
2009-02-19 14:41:00,118.855,118.875,118.825,118.86,761000000.0
2009-02-19 14:42:00,118.855,118.9,118.84,118.855,657800000.0
2009-02-19 14:43:00,118.85,118.86,118.845,118.855,347200000.0
2009-02-19 14:44:00,118.855,118.88,118.845,118.88,443000000.0
2009-02-19 14:45:00,118.875,118.875,118.85,118.85,809400001.0
2009-02-19 14:46:00,118.85,118.905,118.845,118.89,629300000.0
2009-02-19 14:47:00,118.885,118.95,118.86,118.93,1128200002.0
2009-02-19 14:48:00,118.94,118.95,118.905,118.925,665200001.0
2009-02-19 14:49:00,118.93,118.975,118.9,118.955,647200000.0
2009-02-19 14:50:00,118.96,118.96,118.9,118.91,518599999.0
2009-02-19 14:51:00,118.91,118.92,118.865,118.88,587800001.0
2009-02-19 14:52:00,118.88,118.905,118.88,118.895,367400001.0
2009-02-19 14:53:00,118.895,118.935,118.885,118.92,256400000.0
2009-02-19 14:54:00,118.92,118.95,118.89,118.935,733799999.0
2009-02-19 14:55:00,118.935,118.97,118.915,118.965,694600001.0
2009-02-19 14:56:00,118.975,119.01,118.95,118.985,805200001.0
2009-02-19 14:57:00,118.985,118.985,118.935,118.985,905200002.0
2009-02-19 14:58:00,118.995,119.01,118.945,119.005,932200000.0
2009-02-19 14:59:00,119.005,119.015,118.975,118.985,775600002.0
2009-02-19 15:00:00,118.985,119.09,118.985,119.08,954399999.0
2009-02-19 15:01:00,119.08,119.11,119.05,119.085,909000000.0
2009-02-19 15:02:00,119.09,119.11,119.04,119.08,914999999.0
2009-02-19 15:03:00,119.08,119.11,119.06,119.09,811599999.0
2009-02-19 15:04:00,119.1,119.105,119.045,119.055,955399999.0
2009-02-19 15:05:00,119.05,119.05,119.01,119.035,728199999.0
2009-02-19 15:06:00,119.035,119.04,119.01,119.03,449399999.0
2009-02-19 15:07:00,119.04,119.04,118.975,119.01,956200001.0
2009-02-19 15:08:00,119.01,119.015,118.955,118.96,882600001.0
2009-02-19 15:09:00,118.96,119.01,118.96,118.995,648399998.0
2009-02-19 15:10:00,118.995,119.04,118.995,119.03,276000000.0
2009-02-19 15:11:00,119.025,119.03,119.005,119.005,139200000.0
2009-02-19 15:12:00,119.005,119.01,118.995,119.01,289000000.0
2009-02-19 15:13:00,119.01,119.01,118.97,118.995,523000005.0
2009-02-19 15:14:00,119.0,119.0,118.96,118.97,691799995.0
2009-02-19 15:15:00,118.975,118.995,118.96,118.97,533399998.0
2009-02-19 15:16:00,118.97,119.01,118.97,119.0,578199998.0
2009-02-19 15:17:00,119.005,119.03,118.975,119.01,623000003.0
2009-02-19 15:18:00,119.0,119.01,118.985,119.005,483200000.0
2009-02-19 15:19:00,119.005,119.015,118.975,118.985,516799997.0
2009-02-19 15:20:00,118.985,119.01,118.985,119.005,613800003.0
2009-02-19 15:21:00,119.005,119.015,118.98,118.98,513200001.0
2009-02-19 15:22:00,118.98,118.98,118.95,118.955,353800000.0
2009-02-19 15:23:00,118.95,118.955,118.92,118.935,682000000.0
2009-02-19 15:24:00,118.935,118.985,118.935,118.965,800400007.0
2009-02-19 15:25:00,118.965,118.99,118.935,118.965,623600003.0
2009-02-19 15:26:00,118.965,119.005,118.965,118.97,547599997.0
2009-02-19 15:27:00,118.97,118.98,118.935,118.96,777599999.0
2009-02-19 15:28:00,118.96,118.97,118.92,118.925,552799997.0
2009-02-19 15:29:00,118.925,118.94,118.925,118.925,229800000.0
2009-02-19 15:30:00,118.925,118.985,118.83,118.835,555800000.0
2009-02-19 15:31:00,118.84,118.84,118.775,118.8,628599999.0
2009-02-19 15:32:00,118.805,118.885,118.805,118.875,538599999.0
2009-02-19 15:33:00,118.875,118.95,118.855,118.95,620000002.0
2009-02-19 15:34:00,118.95,119.01,118.945,118.945,775000002.0
2009-02-19 15:35:00,118.945,119.02,118.935,119.02,613000001.0
2009-02-19 15:36:00,119.005,119.04,118.955,119.03,461800000.0
2009-02-19 15:37:00,119.03,119.15,119.025,119.095,741800001.0
2009-02-19 15:38:00,119.09,119.15,119.045,119.15,858799999.0
2009-02-19 15:39:00,119.15,119.25,119.135,119.215,530599999.0
2009-02-19 15:40:00,119.215,119.215,119.155,119.2,537200001.0
2009-02-19 15:41:00,119.2,119.255,119.185,119.25,355000000.0
2009-02-19 15:42:00,119.26,119.295,119.2,119.23,461799999.0
2009-02-19 15:43:00,119.225,119.275,119.21,119.235,366400000.0
2009-02-19 15:44:00,119.235,119.245,119.2,119.23,651600003.0
2009-02-19 15:45:00,119.23,119.345,119.23,119.29,487650000.0
2009-02-19 15:46:00,119.295,119.465,119.28,119.44,460200000.0
2009-02-19 15:47:00,119.45,119.485,119.395,119.42,439750000.0
2009-02-19 15:48:00,119.425,119.45,119.405,119.43,341600000.0
2009-02-19 15:49:00,119.43,119.53,119.415,119.51,630200000.0
2009-02-19 15:50:00,119.505,119.535,119.495,119.535,394600000.0
2009-02-19 15:51:00,119.55,119.785,119.55,119.725,533300000.0
2009-02-19 15:52:00,119.725,119.76,119.665,119.715,571300000.0
2009-02-19 15:53:00,119.715,119.755,119.675,119.71,613900000.0
2009-02-19 15:54:00,119.705,119.77,119.69,119.77,554600003.0
2009-02-19 15:55:00,119.77,119.845,119.705,119.845,609099999.0
2009-02-19 15:56:00,119.845,119.89,119.81,119.855,720699999.0
2009-02-19 15:57:00,119.865,119.88,119.84,119.84,742200000.0
2009-02-19 15:58:00,119.84,119.89,119.82,119.87,518000000.0
2009-02-19 15:59:00,119.87,119.88,119.825,119.835,576000000.0
2009-02-19 16:00:00,119.845,119.845,119.805,119.82,887399999.0
2009-02-19 16:01:00,119.835,119.945,119.83,119.935,804200000.0
2009-02-19 16:02:00,119.93,120.07,119.93,120.065,754600000.0
2009-02-19 16:03:00,120.065,120.215,120.035,120.175,730300000.0
2009-02-19 16:04:00,120.175,120.28,120.175,120.21,607800000.0
2009-02-19 16:05:00,120.22,120.315,120.22,120.27,630200000.0
2009-02-19 16:06:00,120.265,120.28,120.22,120.235,684800000.0
2009-02-19 16:07:00,120.24,120.26,120.15,120.165,589599999.0
2009-02-19 16:08:00,120.165,120.17,120.1,120.105,562599999.0
2009-02-19 16:09:00,120.105,120.13,120.085,120.12,478200001.0
2009-02-19 16:10:00,120.115,120.12,120.085,120.115,422600000.0
2009-02-19 16:11:00,120.11,120.205,120.1,120.205,430800000.0
2009-02-19 16:12:00,120.215,120.25,120.18,120.235,473400000.0
2009-02-19 16:13:00,120.235,120.345,120.235,120.29,463600000.0
2009-02-19 16:14:00,120.295,120.315,120.22,120.27,426400000.0
2009-02-19 16:15:00,120.28,120.28,120.155,120.16,483700000.0
2009-02-19 16:16:00,120.16,120.17,120.07,120.08,313600000.0
2009-02-19 16:17:00,120.09,120.165,120.08,120.145,581199998.0
2009-02-19 16:18:00,120.145,120.16,120.135,120.135,448200000.0
2009-02-19 16:19:00,120.14,120.165,120.115,120.15,371800000.0
2009-02-19 16:20:00,120.145,120.215,120.145,120.19,476600000.0
2009-02-19 16:21:00,120.185,120.26,120.18,120.245,383400001.0
2009-02-19 16:22:00,120.245,120.26,120.18,120.25,450600000.0
2009-02-19 16:23:00,120.26,120.26,120.19,120.215,407000000.0
2009-02-19 16:24:00,120.21,120.22,120.18,120.195,384599999.0
2009-02-19 16:25:00,120.185,120.25,120.185,120.21,231000000.0
2009-02-19 16:26:00,120.21,120.265,120.175,120.18,453200000.0
2009-02-19 16:27:00,120.18,120.25,120.18,120.215,401599997.0
2009-02-19 16:28:00,120.215,120.23,120.155,120.165,301200000.0
2009-02-19 16:29:00,120.165,120.17,120.095,120.11,395400001.0
2009-02-19 16:30:00,120.11,120.185,120.085,120.115,440799999.0
2009-02-19 16:31:00,120.115,120.16,120.08,120.11,445300000.0
2009-02-19 16:32:00,120.11,120.11,120.035,120.09,354200000.0
2009-02-19 16:33:00,120.09,120.15,120.035,120.06,416600001.0
2009-02-19 16:34:00,120.055,120.06,119.98,120.005,536699998.0
2009-02-19 16:35:00,120.005,120.125,119.99,120.095,607100001.0
2009-02-19 16:36:00,120.09,120.11,120.045,120.1,487400000.0
2009-02-19 16:37:00,120.1,120.1,119.95,120.0,487500001.0
2009-02-19 16:38:00,120.015,120.07,119.955,119.965,618199999.0
2009-02-19 16:39:00,119.96,119.97,119.785,119.915,692600000.0
2009-02-19 16:40:00,119.91,119.91,119.785,119.84,545800000.0
2009-02-19 16:41:00,119.84,119.97,119.835,119.94,537000001.0
2009-02-19 16:42:00,119.94,120.065,119.935,120.045,492299999.0
2009-02-19 16:43:00,120.045,120.075,120.025,120.04,456800000.0
2009-02-19 16:44:00,120.045,120.075,119.98,120.0,469200001.0
2009-02-19 16:45:00,119.985,120.035,119.95,120.005,534200000.0
2009-02-19 16:46:00,120.01,120.08,119.965,120.07,577400002.0
2009-02-19 16:47:00,120.085,120.085,119.965,119.98,477799998.0
2009-02-19 16:48:00,119.98,119.99,119.92,119.935,499400000.0
2009-02-19 16:49:00,119.935,119.945,119.845,119.865,590000000.0
2009-02-19 16:50:00,119.865,119.96,119.855,119.89,357600000.0
2009-02-19 16:51:00,119.905,119.975,119.905,119.955,543400000.0
2009-02-19 16:52:00,119.96,119.96,119.9,119.935,507999998.0
2009-02-19 16:53:00,119.935,119.955,119.915,119.93,342000000.0
2009-02-19 16:54:00,119.925,120.025,119.925,119.965,397199996.0
2009-02-19 16:55:00,119.965,119.98,119.935,119.95,415799999.0
2009-02-19 16:56:00,119.95,120.06,119.93,120.05,359300001.0
2009-02-19 16:57:00,120.05,120.06,119.985,120.025,535999999.0
2009-02-19 16:58:00,120.03,120.045,120.01,120.01,406400003.0
2009-02-19 16:59:00,120.005,120.07,120.005,120.04,406800002.0
2009-02-19 17:00:00,120.04,120.06,119.88,119.88,452200001.0
2009-02-19 17:01:00,119.88,119.895,119.745,119.76,505200001.0
2009-02-19 17:02:00,119.76,119.905,119.755,119.9,279100000.0
2009-02-19 17:03:00,119.905,119.94,119.85,119.94,339800000.0
2009-02-19 17:04:00,119.925,119.96,119.885,119.9,478000000.0
2009-02-19 17:05:00,119.905,119.92,119.815,119.84,569399994.0
2009-02-19 17:06:00,119.84,119.85,119.795,119.805,439500000.0
2009-02-19 17:07:00,119.805,119.89,119.8,119.875,296400000.0
2009-02-19 17:08:00,119.865,119.895,119.77,119.78,464199999.0
2009-02-19 17:09:00,119.78,119.805,119.735,119.765,303900000.0
2009-02-19 17:10:00,119.76,119.765,119.69,119.715,328600000.0
2009-02-19 17:11:00,119.725,119.73,119.615,119.68,375000000.0
2009-02-19 17:12:00,119.68,119.76,119.645,119.755,411200000.0
2009-02-19 17:13:00,119.75,119.785,119.72,119.78,526200000.0
2009-02-19 17:14:00,119.795,119.805,119.745,119.76,439200001.0
2009-02-19 17:15:00,119.76,119.78,119.7,119.76,354600000.0
2009-02-19 17:16:00,119.76,119.785,119.725,119.73,348199999.0
2009-02-19 17:17:00,119.73,119.755,119.69,119.695,386600000.0
2009-02-19 17:18:00,119.69,119.71,119.6,119.675,437200000.0
2009-02-19 17:19:00,119.675,119.675,119.585,119.6,475200000.0
2009-02-19 17:20:00,119.605,119.63,119.555,119.585,316000000.0
2009-02-19 17:21:00,119.58,119.71,119.495,119.53,407500000.0
2009-02-19 17:22:00,119.53,119.56,119.515,119.525,351200000.0
2009-02-19 17:23:00,119.525,119.57,119.495,119.545,384600000.0
2009-02-19 17:24:00,119.545,119.58,119.54,119.575,394600000.0
2009-02-19 17:25:00,119.575,119.575,119.455,119.455,335799999.0
2009-02-19 17:26:00,119.44,119.53,119.415,119.52,355200000.0
2009-02-19 17:27:00,119.52,119.555,119.405,119.415,363400000.0
2009-02-19 17:28:00,119.4,119.465,119.355,119.465,461200000.0
2009-02-19 17:29:00,119.465,119.535,119.45,119.525,414999999.0
2009-02-19 17:30:00,119.53,119.535,119.4,119.445,379800000.0
2009-02-19 17:31:00,119.45,119.505,119.445,119.445,420300000.0
2009-02-19 17:32:00,119.45,119.5,119.45,119.48,287100000.0
2009-02-19 17:33:00,119.48,119.5,119.44,119.5,348800000.0
2009-02-19 17:34:00,119.5,119.51,119.365,119.365,368000000.0
2009-02-19 17:35:00,119.365,119.405,119.35,119.38,428399999.0
2009-02-19 17:36:00,119.38,119.385,119.215,119.305,471099999.0
2009-02-19 17:37:00,119.305,119.4,119.305,119.38,443800000.0
2009-02-19 17:38:00,119.38,119.44,119.335,119.44,497700000.0
2009-02-19 17:39:00,119.45,119.505,119.43,119.44,483600001.0
2009-02-19 17:40:00,119.44,119.465,119.395,119.465,298800000.0
2009-02-19 17:41:00,119.46,119.5,119.44,119.445,464800001.0
2009-02-19 17:42:00,119.445,119.5,119.425,119.44,429800003.0
2009-02-19 17:43:00,119.44,119.475,119.42,119.45,311600000.0
2009-02-19 17:44:00,119.45,119.53,119.45,119.465,335900000.0
2009-02-19 17:45:00,119.47,119.505,119.435,119.445,495199999.0
2009-02-19 17:46:00,119.445,119.49,119.355,119.49,437800000.0
2009-02-19 17:47:00,119.49,119.53,119.475,119.495,327000000.0
2009-02-19 17:48:00,119.5,119.51,119.415,119.445,411300001.0
2009-02-19 17:49:00,119.44,119.53,119.44,119.515,339000000.0
2009-02-19 17:50:00,119.525,119.525,119.45,119.51,390600001.0
2009-02-19 17:51:00,119.51,119.585,119.47,119.49,415200000.0
2009-02-19 17:52:00,119.49,119.5,119.44,119.48,488999999.0
2009-02-19 17:53:00,119.48,119.485,119.415,119.43,306600000.0
2009-02-19 17:54:00,119.43,119.45,119.41,119.425,444100000.0
2009-02-19 17:55:00,119.43,119.47,119.42,119.45,342199999.0
2009-02-19 17:56:00,119.445,119.49,119.43,119.47,409600000.0
2009-02-19 17:57:00,119.47,119.48,119.345,119.37,400800000.0
2009-02-19 17:58:00,119.365,119.395,119.21,119.245,411800000.0
2009-02-19 17:59:00,119.24,119.395,119.23,119.38,416800000.0
2009-02-19 18:00:00,119.38,119.43,119.37,119.42,414000001.0
2009-02-19 18:01:00,119.42,119.475,119.325,119.39,506099999.0
2009-02-19 18:02:00,119.395,119.51,119.385,119.51,451000000.0
2009-02-19 18:03:00,119.51,119.53,119.435,119.48,371800000.0
2009-02-19 18:04:00,119.48,119.525,119.45,119.495,337600000.0
2009-02-19 18:05:00,119.5,119.635,119.495,119.585,363600000.0
2009-02-19 18:06:00,119.59,119.63,119.585,119.6,452600000.0
2009-02-19 18:07:00,119.61,119.615,119.55,119.585,299600000.0
2009-02-19 18:08:00,119.58,119.595,119.53,119.575,434200001.0
2009-02-19 18:09:00,119.575,119.585,119.56,119.565,207000000.0
2009-02-19 18:10:00,119.575,119.68,119.575,119.64,554400000.0
2009-02-19 18:11:00,119.64,119.68,119.6,119.605,324200000.0
2009-02-19 18:12:00,119.61,119.805,119.61,119.805,389600000.0
2009-02-19 18:13:00,119.805,119.83,119.72,119.775,404400000.0
2009-02-19 18:14:00,119.775,119.775,119.675,119.685,403200000.0
2009-02-19 18:15:00,119.685,119.69,119.665,119.685,265800000.0
2009-02-19 18:16:00,119.685,119.74,119.675,119.735,381000000.0
2009-02-19 18:17:00,119.735,119.845,119.72,119.845,415400000.0
2009-02-19 18:18:00,119.845,119.915,119.77,119.775,491800001.0
2009-02-19 18:19:00,119.78,119.83,119.78,119.795,436700000.0
2009-02-19 18:20:00,119.795,119.82,119.79,119.795,386200000.0
2009-02-19 18:21:00,119.8,119.8,119.685,119.685,404899999.0
2009-02-19 18:22:00,119.685,119.685,119.54,119.57,519099999.0
2009-02-19 18:23:00,119.57,119.62,119.555,119.575,384800000.0
2009-02-19 18:24:00,119.575,119.59,119.54,119.555,281000000.0
2009-02-19 18:25:00,119.56,119.58,119.55,119.56,301399999.0
2009-02-19 18:26:00,119.56,119.595,119.56,119.56,343000000.0
2009-02-19 18:27:00,119.56,119.56,119.53,119.53,485600000.0
2009-02-19 18:28:00,119.53,119.54,119.515,119.54,246000000.0
2009-02-19 18:29:00,119.54,119.595,119.535,119.56,422800001.0
2009-02-19 18:30:00,119.56,119.6,119.54,119.58,412600001.0
2009-02-19 18:31:00,119.58,119.59,119.56,119.585,358400000.0
2009-02-19 18:32:00,119.585,119.595,119.53,119.535,430400000.0
2009-02-19 18:33:00,119.53,119.53,119.43,119.43,563200000.0
2009-02-19 18:34:00,119.43,119.575,119.43,119.55,445200000.0
2009-02-19 18:35:00,119.555,119.635,119.555,119.61,444800000.0
2009-02-19 18:36:00,119.605,119.625,119.57,119.625,645400001.0
2009-02-19 18:37:00,119.625,119.635,119.53,119.57,444800000.0
2009-02-19 18:38:00,119.57,119.57,119.465,119.465,405000001.0
2009-02-19 18:39:00,119.465,119.49,119.455,119.46,414600000.0
2009-02-19 18:40:00,119.465,119.53,119.46,119.465,501400000.0
2009-02-19 18:41:00,119.465,119.485,119.405,119.405,599799997.0
2009-02-19 18:42:00,119.4,119.405,119.34,119.375,466800000.0
2009-02-19 18:43:00,119.37,119.375,119.245,119.295,539200000.0
2009-02-19 18:44:00,119.295,119.355,119.285,119.325,324200000.0
2009-02-19 18:45:00,119.325,119.355,119.285,119.29,323600000.0
2009-02-19 18:46:00,119.285,119.365,119.265,119.345,410200000.0
2009-02-19 18:47:00,119.345,119.36,119.28,119.295,519200000.0
2009-02-19 18:48:00,119.295,119.3,119.24,119.26,274600000.0
2009-02-19 18:49:00,119.265,119.335,119.265,119.28,409799999.0
2009-02-19 18:50:00,119.28,119.295,119.22,119.265,393100000.0
2009-02-19 18:51:00,119.265,119.27,119.225,119.27,437400001.0
2009-02-19 18:52:00,119.265,119.345,119.265,119.31,293400000.0
2009-02-19 18:53:00,119.315,119.36,119.26,119.305,482700000.0
2009-02-19 18:54:00,119.305,119.345,119.255,119.28,417400000.0
2009-02-19 18:55:00,119.28,119.36,119.27,119.33,391600000.0
2009-02-19 18:56:00,119.33,119.375,119.215,119.215,512699998.0
2009-02-19 18:57:00,119.21,119.25,119.2,119.205,431600000.0
2009-02-19 18:58:00,119.205,119.245,119.205,119.225,472600000.0
2009-02-19 18:59:00,119.225,119.27,119.2,119.26,453200000.0
2009-02-19 19:00:00,119.255,119.29,119.235,119.235,276000000.0
2009-02-19 19:01:00,119.235,119.3,119.225,119.28,292000000.0
2009-02-19 19:02:00,119.28,119.365,119.275,119.35,168600000.0
2009-02-19 19:03:00,119.36,119.36,119.22,119.245,255200000.0
2009-02-19 19:04:00,119.245,119.245,119.205,119.205,409200001.0
2009-02-19 19:05:00,119.21,119.265,119.175,119.245,289000000.0
2009-02-19 19:06:00,119.245,119.315,119.22,119.28,314200000.0
2009-02-19 19:07:00,119.28,119.33,119.27,119.31,277000001.0
2009-02-19 19:08:00,119.31,119.365,119.305,119.36,164200000.0
2009-02-19 19:09:00,119.355,119.435,119.355,119.435,313200000.0
2009-02-19 19:10:00,119.435,119.485,119.42,119.45,292600000.0
2009-02-19 19:11:00,119.44,119.48,119.39,119.395,313800000.0
2009-02-19 19:12:00,119.39,119.425,119.375,119.385,186600000.0
2009-02-19 19:13:00,119.39,119.405,119.37,119.375,161400000.0
2009-02-19 19:14:00,119.375,119.375,119.255,119.265,260200000.0
2009-02-19 19:15:00,119.275,119.43,119.275,119.43,222000000.0
2009-02-19 19:16:00,119.43,119.45,119.35,119.38,149600000.0
2009-02-19 19:17:00,119.38,119.405,119.37,119.405,194000000.0
2009-02-19 19:18:00,119.415,119.48,119.415,119.445,179400000.0
2009-02-19 19:19:00,119.46,119.53,119.455,119.505,224900000.0
2009-02-19 19:20:00,119.495,119.545,119.46,119.54,288800000.0
2009-02-19 19:21:00,119.535,119.57,119.53,119.535,224800000.0
2009-02-19 19:22:00,119.535,119.59,119.535,119.56,251600000.0
2009-02-19 19:23:00,119.56,119.605,119.52,119.605,278600000.0
2009-02-19 19:24:00,119.6,119.645,119.6,119.625,179600000.0
2009-02-19 19:25:00,119.585,119.64,119.585,119.59,232600000.0
2009-02-19 19:26:00,119.59,119.595,119.54,119.545,192000000.0
2009-02-19 19:27:00,119.545,119.545,119.49,119.49,232200000.0
2009-02-19 19:28:00,119.49,119.575,119.49,119.555,193400000.0
2009-02-19 19:29:00,119.555,119.56,119.515,119.52,139300000.0
2009-02-19 19:30:00,119.515,119.545,119.495,119.53,172000000.0
2009-02-19 19:31:00,119.53,119.55,119.47,119.485,306400000.0
2009-02-19 19:32:00,119.485,119.535,119.48,119.51,134000000.0
2009-02-19 19:33:00,119.51,119.515,119.415,119.465,242200000.0
2009-02-19 19:34:00,119.465,119.565,119.455,119.565,196600000.0
2009-02-19 19:35:00,119.565,119.62,119.55,119.595,272000000.0
2009-02-19 19:36:00,119.595,119.61,119.565,119.585,227600000.0
2009-02-19 19:37:00,119.6,119.605,119.56,119.59,161800000.0
2009-02-19 19:38:00,119.59,119.635,119.59,119.625,167600000.0
2009-02-19 19:39:00,119.63,119.635,119.595,119.625,188600000.0
2009-02-19 19:40:00,119.625,119.635,119.6,119.62,224600000.0
2009-02-19 19:41:00,119.62,119.62,119.585,119.585,154800000.0
2009-02-19 19:42:00,119.585,119.62,119.57,119.575,213600000.0
2009-02-19 19:43:00,119.575,119.58,119.525,119.555,164800000.0
2009-02-19 19:44:00,119.555,119.555,119.54,119.545,108400000.0
2009-02-19 19:45:00,119.545,119.555,119.52,119.53,133200000.0
2009-02-19 19:46:00,119.53,119.53,119.475,119.48,193200000.0
2009-02-19 19:47:00,119.485,119.49,119.43,119.445,116600000.0
2009-02-19 19:48:00,119.445,119.45,119.42,119.44,150400000.0
2009-02-19 19:49:00,119.45,119.48,119.45,119.48,92800000.0
2009-02-19 19:50:00,119.48,119.52,119.47,119.52,108200000.0
2009-02-19 19:51:00,119.52,119.52,119.5,119.5,138600000.0
2009-02-19 19:52:00,119.505,119.62,119.5,119.61,224200000.0
2009-02-19 19:53:00,119.61,119.62,119.56,119.61,191400000.0
2009-02-19 19:54:00,119.61,119.655,119.605,119.65,237800000.0
2009-02-19 19:55:00,119.655,119.665,119.62,119.625,171400000.0
2009-02-19 19:56:00,119.625,119.655,119.59,119.59,164800000.0
2009-02-19 19:57:00,119.595,119.645,119.59,119.63,132800000.0
2009-02-19 19:58:00,119.63,119.63,119.56,119.58,166000000.0
2009-02-19 19:59:00,119.58,119.595,119.47,119.475,214200000.0
2009-02-19 20:00:00,119.485,119.52,119.48,119.515,171600000.0
2009-02-19 20:01:00,119.525,119.53,119.45,119.45,167200000.0
2009-02-19 20:02:00,119.445,119.46,119.43,119.445,228000000.0
2009-02-19 20:03:00,119.445,119.52,119.445,119.505,123800000.0
2009-02-19 20:04:00,119.51,119.54,119.5,119.54,133400000.0
2009-02-19 20:05:00,119.545,119.565,119.53,119.545,187200000.0
2009-02-19 20:06:00,119.55,119.58,119.525,119.58,180600000.0
2009-02-19 20:07:00,119.58,119.66,119.555,119.66,321200000.0
2009-02-19 20:08:00,119.66,119.7,119.63,119.7,345600000.0
2009-02-19 20:09:00,119.7,119.755,119.66,119.745,282999999.0
2009-02-19 20:10:00,119.745,119.765,119.715,119.745,294600000.0
2009-02-19 20:11:00,119.74,119.74,119.695,119.715,134200000.0
2009-02-19 20:12:00,119.71,119.71,119.645,119.645,247200000.0
2009-02-19 20:13:00,119.65,119.725,119.645,119.695,276600000.0
2009-02-19 20:14:00,119.7,119.725,119.7,119.72,185400001.0
2009-02-19 20:15:00,119.72,119.765,119.715,119.75,221600000.0
2009-02-19 20:16:00,119.745,119.78,119.745,119.76,146600000.0
2009-02-19 20:17:00,119.765,119.835,119.765,119.82,249800000.0
2009-02-19 20:18:00,119.82,119.85,119.82,119.845,201700001.0
2009-02-19 20:19:00,119.845,119.845,119.745,119.78,240200000.0
2009-02-19 20:20:00,119.78,119.78,119.72,119.75,206200000.0
2009-02-19 20:21:00,119.75,119.755,119.74,119.745,123200000.0
2009-02-19 20:22:00,119.75,119.77,119.75,119.755,47400000.0
2009-02-19 20:23:00,119.76,119.76,119.705,119.715,135400000.0
2009-02-19 20:24:00,119.715,119.78,119.71,119.775,233400000.0
2009-02-19 20:25:00,119.78,119.805,119.77,119.795,192600000.0
2009-02-19 20:26:00,119.8,119.815,119.79,119.795,75000000.0
2009-02-19 20:27:00,119.795,119.8,119.775,119.78,121400000.0
2009-02-19 20:28:00,119.78,119.795,119.775,119.785,64800000.0
2009-02-19 20:29:00,119.785,119.83,119.755,119.755,131200000.0
2009-02-19 20:30:00,119.765,119.815,119.745,119.795,210400000.0
2009-02-19 20:31:00,119.795,119.81,119.755,119.785,199300000.0
2009-02-19 20:32:00,119.77,119.81,119.77,119.78,181400000.0
2009-02-19 20:33:00,119.79,119.795,119.745,119.765,114000000.0
2009-02-19 20:34:00,119.76,119.775,119.75,119.76,122400000.0
2009-02-19 20:35:00,119.745,119.77,119.745,119.76,153800000.0
2009-02-19 20:36:00,119.75,119.765,119.725,119.755,231700000.0
2009-02-19 20:37:00,119.745,119.795,119.74,119.79,169600000.0
2009-02-19 20:38:00,119.795,119.855,119.795,119.845,270400001.0
2009-02-19 20:39:00,119.85,119.88,119.84,119.85,197000000.0
2009-02-19 20:40:00,119.85,119.855,119.79,119.805,269200000.0
2009-02-19 20:41:00,119.795,119.81,119.785,119.795,132000000.0
2009-02-19 20:42:00,119.805,119.81,119.735,119.745,160000000.0
2009-02-19 20:43:00,119.745,119.765,119.715,119.74,165299999.0
2009-02-19 20:44:00,119.74,119.74,119.7,119.715,149000000.0
2009-02-19 20:45:00,119.72,119.78,119.715,119.775,104600000.0
2009-02-19 20:46:00,119.78,119.78,119.655,119.655,213200000.0
2009-02-19 20:47:00,119.655,119.665,119.59,119.59,138000000.0
2009-02-19 20:48:00,119.59,119.61,119.56,119.58,227600000.0
2009-02-19 20:49:00,119.58,119.625,119.58,119.595,358600000.0
2009-02-19 20:50:00,119.6,119.605,119.575,119.6,425600000.0
2009-02-19 20:51:00,119.6,119.625,119.57,119.57,285800000.0
2009-02-19 20:52:00,119.58,119.59,119.565,119.57,269400000.0
2009-02-19 20:53:00,119.565,119.575,119.56,119.56,171000000.0
2009-02-19 20:54:00,119.565,119.565,119.445,119.445,229800000.0
2009-02-19 20:55:00,119.445,119.46,119.43,119.455,56800000.0
2009-02-19 20:56:00,119.46,119.46,119.365,119.365,85900000.0
2009-02-19 20:57:00,119.37,119.415,119.37,119.395,87600000.0
2009-02-19 20:58:00,119.385,119.39,119.335,119.345,137800000.0
2009-02-19 20:59:00,119.34,119.38,119.34,119.375,172400000.0
2009-02-19 21:00:00,119.375,119.47,119.375,119.455,227200000.0
2009-02-19 21:01:00,119.455,119.505,119.455,119.505,139600000.0
2009-02-19 21:02:00,119.515,119.555,119.5,119.525,235400000.0
2009-02-19 21:03:00,119.515,119.55,119.495,119.495,210600000.0
2009-02-19 21:04:00,119.495,119.57,119.495,119.535,255200000.0
2009-02-19 21:05:00,119.535,119.535,119.51,119.515,82800000.0
2009-02-19 21:06:00,119.52,119.605,119.52,119.605,191400000.0
2009-02-19 21:07:00,119.605,119.65,119.605,119.635,193600000.0
2009-02-19 21:08:00,119.63,119.645,119.625,119.63,84000000.0
2009-02-19 21:09:00,119.63,119.63,119.575,119.575,125200000.0
2009-02-19 21:10:00,119.58,119.655,119.58,119.63,253600000.0
2009-02-19 21:11:00,119.63,119.675,119.615,119.67,547000000.0
2009-02-19 21:12:00,119.67,119.675,119.63,119.635,303000000.0
2009-02-19 21:13:00,119.63,119.635,119.605,119.605,244400000.0
2009-02-19 21:14:00,119.605,119.605,119.575,119.59,200400000.0
2009-02-19 21:15:00,119.59,119.625,119.58,119.62,200800000.0
2009-02-19 21:16:00,119.61,119.63,119.605,119.62,265800000.0
2009-02-19 21:17:00,119.625,119.63,119.545,119.545,320800000.0
2009-02-19 21:18:00,119.54,119.63,119.54,119.61,285600000.0
2009-02-19 21:19:00,119.61,119.63,119.61,119.625,118400000.0
2009-02-19 21:20:00,119.625,119.665,119.62,119.65,188800000.0
2009-02-19 21:21:00,119.65,119.665,119.64,119.65,197400000.0
2009-02-19 21:22:00,119.65,119.655,119.64,119.64,94600000.0
2009-02-19 21:23:00,119.64,119.645,119.615,119.62,86000000.0
2009-02-19 21:24:00,119.625,119.625,119.595,119.605,175800000.0
2009-02-19 21:25:00,119.61,119.665,119.61,119.65,113200000.0
2009-02-19 21:26:00,119.65,119.72,119.65,119.705,234200000.0
2009-02-19 21:27:00,119.715,119.735,119.705,119.72,298000000.0
2009-02-19 21:28:00,119.72,119.745,119.635,119.725,240000000.0
2009-02-19 21:29:00,119.725,119.725,119.66,119.7,337400000.0
2009-02-19 21:30:00,119.695,119.7,119.63,119.67,358400000.0
2009-02-19 21:31:00,119.66,119.69,119.65,119.66,313400000.0
2009-02-19 21:32:00,119.655,119.7,119.655,119.695,262400000.0
2009-02-19 21:33:00,119.695,119.705,119.66,119.705,341400000.0
2009-02-19 21:34:00,119.705,119.74,119.705,119.735,214000000.0
2009-02-19 21:35:00,119.73,119.735,119.71,119.73,171600000.0
2009-02-19 21:36:00,119.735,119.75,119.715,119.72,242800000.0
2009-02-19 21:37:00,119.72,119.745,119.705,119.74,257000000.0
2009-02-19 21:38:00,119.74,119.75,119.715,119.74,327700000.0
2009-02-19 21:39:00,119.74,119.795,119.74,119.795,90400000.0
2009-02-19 21:40:00,119.79,119.8,119.75,119.76,307000000.0
2009-02-19 21:41:00,119.76,119.79,119.74,119.77,195800000.0
2009-02-19 21:42:00,119.765,119.805,119.75,119.755,233000000.0
2009-02-19 21:43:00,119.755,119.755,119.715,119.73,330200000.0
2009-02-19 21:44:00,119.73,119.73,119.71,119.72,188000000.0
2009-02-19 21:45:00,119.72,119.775,119.715,119.735,298800000.0
2009-02-19 21:46:00,119.735,119.77,119.735,119.745,243400000.0
2009-02-19 21:47:00,119.745,119.78,119.73,119.735,191000000.0
2009-02-19 21:48:00,119.735,119.815,119.735,119.785,312200000.0
2009-02-19 21:49:00,119.77,119.78,119.67,119.67,274800000.0
2009-02-19 21:50:00,119.655,119.74,119.64,119.67,338000000.0
2009-02-19 21:51:00,119.68,119.725,119.635,119.655,216000000.0
2009-02-19 21:52:00,119.655,119.67,119.645,119.665,117800000.0
2009-02-19 21:53:00,119.67,119.71,119.655,119.71,149000000.0
2009-02-19 21:54:00,119.71,119.71,119.69,119.69,138200000.0
2009-02-19 21:55:00,119.69,119.74,119.68,119.72,280000000.0
2009-02-19 21:56:00,119.73,119.8,119.725,119.79,242200000.0
2009-02-19 21:57:00,119.775,119.79,119.71,119.73,174000000.0
2009-02-19 21:58:00,119.73,119.775,119.705,119.76,250400000.0
2009-02-19 21:59:00,119.76,119.775,119.74,119.745,148800000.0
2009-02-19 22:00:00,119.745,119.745,119.71,119.74,176000000.0
2009-02-19 22:01:00,119.74,119.75,119.715,119.745,98500000.0
2009-02-19 22:02:00,119.75,119.78,119.75,119.775,65800000.0
2009-02-19 22:03:00,119.78,119.79,119.745,119.755,92600000.0
2009-02-19 22:04:00,119.75,119.77,119.75,119.77,32800000.0
2009-02-19 22:05:00,119.765,119.79,119.74,119.74,92400000.0
2009-02-19 22:06:00,119.74,119.745,119.685,119.695,146200000.0
2009-02-19 22:07:00,119.69,119.705,119.69,119.7,59800000.0
2009-02-19 22:08:00,119.7,119.735,119.685,119.735,239500000.0
2009-02-19 22:09:00,119.73,119.73,119.635,119.67,239400000.0
2009-02-19 22:10:00,119.665,119.67,119.635,119.645,143000000.0
2009-02-19 22:11:00,119.645,119.65,119.6,119.63,168200000.0
2009-02-19 22:12:00,119.63,119.63,119.525,119.525,227900000.0
2009-02-19 22:13:00,119.515,119.595,119.515,119.585,166000000.0
2009-02-19 22:14:00,119.595,119.62,119.58,119.605,258400000.0
2009-02-19 22:15:00,119.605,119.605,119.555,119.565,188800000.0
2009-02-19 22:16:00,119.56,119.58,119.465,119.465,232500000.0
2009-02-19 22:17:00,119.465,119.485,119.4,119.435,347700000.0
2009-02-19 22:18:00,119.435,119.465,119.4,119.435,421400000.0
2009-02-19 22:19:00,119.435,119.45,119.41,119.41,316400000.0
2009-02-19 22:20:00,119.41,119.45,119.4,119.42,176600000.0
2009-02-19 22:21:00,119.42,119.505,119.4,119.48,358400000.0
2009-02-19 22:22:00,119.48,119.515,119.46,119.5,251600000.0
2009-02-19 22:23:00,119.495,119.56,119.495,119.53,160400000.0
2009-02-19 22:24:00,119.53,119.545,119.515,119.52,115600000.0
2009-02-19 22:25:00,119.515,119.57,119.51,119.57,143800000.0
2009-02-19 22:26:00,119.57,119.625,119.57,119.6,210600000.0
2009-02-19 22:27:00,119.6,119.635,119.595,119.62,159400000.0
2009-02-19 22:28:00,119.615,119.615,119.595,119.605,69700000.0
2009-02-19 22:29:00,119.605,119.635,119.6,119.605,202600000.0
2009-02-19 22:30:00,119.595,119.62,119.545,119.55,233600000.0
2009-02-19 22:31:00,119.55,119.59,119.55,119.555,134400000.0
2009-02-19 22:32:00,119.555,119.56,119.505,119.54,242200000.0
2009-02-19 22:33:00,119.54,119.54,119.49,119.53,197600000.0
2009-02-19 22:34:00,119.54,119.55,119.51,119.51,114400000.0
2009-02-19 22:35:00,119.51,119.545,119.48,119.53,214000000.0
2009-02-19 22:36:00,119.54,119.555,119.525,119.525,199600000.0
2009-02-19 22:37:00,119.51,119.53,119.495,119.505,151600000.0
2009-02-19 22:38:00,119.5,119.51,119.4,119.415,260600000.0
2009-02-19 22:39:00,119.41,119.49,119.41,119.415,215200000.0
2009-02-19 22:40:00,119.42,119.45,119.4,119.4,173400000.0
2009-02-19 22:41:00,119.405,119.515,119.4,119.505,180100000.0
2009-02-19 22:42:00,119.5,119.52,119.47,119.485,289200000.0
2009-02-19 22:43:00,119.485,119.495,119.465,119.475,228300000.0
2009-02-19 22:44:00,119.475,119.525,119.47,119.515,263800000.0
2009-02-19 22:45:00,119.53,119.575,119.53,119.555,189000000.0
2009-02-19 22:46:00,119.56,119.575,119.5,119.52,249800000.0
2009-02-19 22:47:00,119.515,119.53,119.505,119.53,110000000.0
2009-02-19 22:48:00,119.53,119.56,119.51,119.55,163800000.0
2009-02-19 22:49:00,119.55,119.59,119.52,119.52,216900000.0
2009-02-19 22:50:00,119.525,119.57,119.51,119.555,245500000.0
2009-02-19 22:51:00,119.56,119.565,119.505,119.51,99700000.0
2009-02-19 22:52:00,119.51,119.54,119.49,119.53,133400000.0
2009-02-19 22:53:00,119.515,119.515,119.44,119.465,227900000.0
2009-02-19 22:54:00,119.475,119.475,119.44,119.445,74000000.0
2009-02-19 22:55:00,119.45,119.485,119.45,119.465,61800000.0
2009-02-19 22:56:00,119.465,119.465,119.4,119.415,146600000.0
2009-02-19 22:57:00,119.415,119.465,119.4,119.41,147700000.0
2009-02-19 22:58:00,119.41,119.415,119.4,119.4,73600000.0
2009-02-19 22:59:00,119.4,119.4,119.355,119.36,205100000.0
2009-02-19 23:00:00,119.365,119.375,119.35,119.355,174200000.0
2009-02-19 23:01:00,119.35,119.38,119.35,119.365,49000000.0
2009-02-19 23:02:00,119.37,119.405,119.36,119.405,62800000.0
2009-02-19 23:03:00,119.41,119.42,119.37,119.37,73800000.0
2009-02-19 23:04:00,119.365,119.365,119.345,119.36,70200000.0
2009-02-19 23:05:00,119.365,119.395,119.36,119.365,65200000.0
2009-02-19 23:06:00,119.37,119.375,119.345,119.35,65000000.0
2009-02-19 23:07:00,119.35,119.36,119.325,119.325,122100000.0
2009-02-19 23:08:00,119.32,119.34,119.315,119.34,84600000.0
2009-02-19 23:09:00,119.335,119.345,119.335,119.345,52200000.0
2009-02-19 23:10:00,119.35,119.355,119.32,119.325,74800000.0
2009-02-19 23:11:00,119.33,119.335,119.295,119.335,100100000.0
2009-02-19 23:12:00,119.33,119.35,119.31,119.32,55400000.0
2009-02-19 23:13:00,119.315,119.345,119.315,119.345,82800000.0
2009-02-19 23:14:00,119.345,119.365,119.335,119.36,112000000.0
2009-02-19 23:15:00,119.365,119.42,119.355,119.415,214900000.0
2009-02-19 23:16:00,119.415,119.435,119.4,119.43,152800000.0
2009-02-19 23:17:00,119.435,119.435,119.41,119.415,58200000.0
2009-02-19 23:18:00,119.415,119.42,119.39,119.4,74900000.0
2009-02-19 23:19:00,119.405,119.42,119.395,119.4,80000000.0
2009-02-19 23:20:00,119.395,119.41,119.39,119.4,82000000.0
2009-02-19 23:21:00,119.405,119.41,119.395,119.405,62000000.0
2009-02-19 23:22:00,119.4,119.41,119.4,119.4,40800000.0
2009-02-19 23:23:00,119.4,119.405,119.39,119.4,71600000.0
2009-02-19 23:24:00,119.395,119.4,119.38,119.38,37000000.0
2009-02-19 23:25:00,119.375,119.385,119.36,119.36,30800000.0
2009-02-19 23:26:00,119.36,119.39,119.35,119.39,76200000.0
2009-02-19 23:27:00,119.38,119.415,119.38,119.415,140999999.0
2009-02-19 23:28:00,119.415,119.42,119.405,119.41,57200000.0
2009-02-19 23:29:00,119.405,119.45,119.4,119.425,49800000.0
2009-02-19 23:30:00,119.425,119.44,119.425,119.43,51600000.0
2009-02-19 23:31:00,119.435,119.435,119.42,119.425,20400000.0
2009-02-19 23:32:00,119.435,119.435,119.42,119.42,24600000.0
2009-02-19 23:33:00,119.43,119.445,119.42,119.43,33200000.0
2009-02-19 23:34:00,119.445,119.465,119.44,119.45,59000000.0
2009-02-19 23:35:00,119.45,119.46,119.45,119.455,17000000.0
2009-02-19 23:36:00,119.46,119.485,119.455,119.465,40600000.0
2009-02-19 23:37:00,119.47,119.48,119.45,119.455,51400000.0
2009-02-19 23:38:00,119.46,119.47,119.46,119.46,4800000.0
2009-02-19 23:39:00,119.45,119.455,119.42,119.43,84000000.0
2009-02-19 23:40:00,119.435,119.435,119.395,119.42,77400000.0
2009-02-19 23:41:00,119.415,119.42,119.405,119.42,33600000.0
2009-02-19 23:42:00,119.42,119.42,119.405,119.41,25000000.0
2009-02-19 23:43:00,119.405,119.405,119.405,119.405,2200000.0
2009-02-19 23:44:00,119.405,119.405,119.4,119.4,15400000.0
2009-02-19 23:45:00,119.4,119.4,119.355,119.36,100200000.0
2009-02-19 23:46:00,119.37,119.37,119.35,119.355,54800000.0
2009-02-19 23:47:00,119.355,119.38,119.35,119.36,34000000.0
2009-02-19 23:48:00,119.355,119.405,119.355,119.375,84600000.0
2009-02-19 23:49:00,119.375,119.38,119.365,119.37,11800000.0
2009-02-19 23:50:00,119.355,119.395,119.355,119.395,86400000.0
2009-02-19 23:51:00,119.395,119.395,119.385,119.39,19400000.0
2009-02-19 23:52:00,119.395,119.395,119.375,119.38,23600000.0
2009-02-19 23:53:00,119.38,119.395,119.365,119.38,95400000.0
2009-02-19 23:54:00,119.38,119.4,119.37,119.39,92600000.0
2009-02-19 23:55:00,119.385,119.42,119.35,119.36,223000000.0
2009-02-19 23:56:00,119.365,119.375,119.345,119.355,123700000.0
2009-02-19 23:57:00,119.36,119.365,119.36,119.36,13400000.0
2009-02-19 23:58:00,119.36,119.365,119.36,119.36,6600000.0
2009-02-19 23:59:00,119.36,119.38,119.36,119.38,18600000.0
2009-02-20 00:00:00,119.375,119.375,119.345,119.345,38800000.0
2009-02-20 00:01:00,119.35,119.36,119.345,119.355,26200000.0
2009-02-20 00:02:00,119.35,119.365,119.35,119.35,40000000.0
2009-02-20 00:03:00,119.36,119.37,119.35,119.355,39600000.0
2009-02-20 00:04:00,119.345,119.35,119.3,119.305,110400000.0
2009-02-20 00:05:00,119.31,119.335,119.31,119.335,112000000.0
2009-02-20 00:06:00,119.325,119.33,119.32,119.33,25400000.0
2009-02-20 00:07:00,119.33,119.38,119.33,119.355,35400000.0
2009-02-20 00:08:00,119.36,119.39,119.36,119.375,29800000.0
2009-02-20 00:09:00,119.365,119.395,119.35,119.395,29800000.0
2009-02-20 00:10:00,119.37,119.39,119.355,119.355,58200000.0
2009-02-20 00:11:00,119.365,119.385,119.365,119.375,10800000.0
2009-02-20 00:12:00,119.375,119.405,119.36,119.36,99000000.0
2009-02-20 00:13:00,119.355,119.4,119.355,119.385,56200000.0
2009-02-20 00:14:00,119.39,119.4,119.39,119.39,10800000.0
2009-02-20 00:15:00,119.39,119.395,119.375,119.375,28000000.0
2009-02-20 00:16:00,119.365,119.375,119.35,119.355,56600000.0
2009-02-20 00:17:00,119.37,119.38,119.36,119.37,14400000.0
2009-02-20 00:18:00,119.355,119.365,119.325,119.325,35200000.0
2009-02-20 00:19:00,119.325,119.34,119.325,119.335,10000000.0
2009-02-20 00:20:00,119.345,119.345,119.32,119.345,4800000.0
2009-02-20 00:21:00,119.33,119.355,119.33,119.355,11200000.0
2009-02-20 00:22:00,119.345,119.345,119.32,119.33,23800000.0
2009-02-20 00:23:00,119.32,119.34,119.315,119.33,19000000.0
2009-02-20 00:24:00,119.335,119.345,119.33,119.345,10200000.0
2009-02-20 00:25:00,119.34,119.345,119.325,119.325,36000000.0
2009-02-20 00:26:00,119.335,119.335,119.325,119.33,13600000.0
2009-02-20 00:27:00,119.325,119.345,119.325,119.345,10800000.0
2009-02-20 00:28:00,119.345,119.355,119.345,119.345,3600000.0
2009-02-20 00:29:00,119.355,119.36,119.345,119.36,16200000.0
2009-02-20 00:30:00,119.355,119.36,119.335,119.335,16400000.0
2009-02-20 00:31:00,119.345,119.345,119.335,119.345,14200000.0
2009-02-20 00:32:00,119.355,119.355,119.32,119.33,66400000.0
2009-02-20 00:33:00,119.33,119.345,119.325,119.33,24800000.0
2009-02-20 00:34:00,119.33,119.34,119.325,119.34,8600000.0
2009-02-20 00:35:00,119.29,119.29,119.25,119.26,2000000.0
2009-02-20 00:36:00,119.335,119.335,119.335,119.335,2000000.0
2009-02-20 00:37:00,119.335,119.335,119.325,119.33,12600000.0
2009-02-20 00:38:00,119.33,119.33,119.305,119.305,50800000.0
2009-02-20 00:39:00,119.305,119.335,119.305,119.315,25400000.0
2009-02-20 00:40:00,119.315,119.325,119.315,119.32,8400000.0
2009-02-20 00:41:00,119.31,119.325,119.31,119.325,13200000.0
2009-02-20 00:42:00,119.32,119.325,119.295,119.295,60600000.0
2009-02-20 00:43:00,119.3,119.315,119.3,119.31,19800000.0
2009-02-20 00:44:00,119.31,119.31,119.305,119.31,20000000.0
2009-02-20 00:45:00,119.31,119.31,119.31,119.31,2400000.0
2009-02-20 00:46:00,119.3,119.33,119.3,119.315,10400000.0
2009-02-20 00:47:00,119.32,119.32,119.31,119.32,8400000.0
2009-02-20 00:48:00,119.315,119.375,119.31,119.31,70400000.0
2009-02-20 00:49:00,119.31,119.42,119.31,119.405,105000000.0
2009-02-20 00:50:00,119.395,119.415,119.375,119.385,104400000.0
2009-02-20 00:51:00,119.39,119.405,119.36,119.375,28400000.0
2009-02-20 00:52:00,119.375,119.38,119.36,119.375,26800000.0
2009-02-20 00:53:00,119.375,119.385,119.37,119.37,21200000.0
2009-02-20 00:54:00,119.375,119.375,119.34,119.34,54000000.0
2009-02-20 00:55:00,119.335,119.355,119.31,119.33,138000000.0
2009-02-20 00:56:00,119.33,119.35,119.325,119.335,67400000.0
2009-02-20 00:57:00,119.33,119.345,119.33,119.34,34400000.0
2009-02-20 00:58:00,119.335,119.34,119.335,119.34,15200000.0
2009-02-20 00:59:00,119.34,119.345,119.34,119.345,11200000.0
2009-02-20 01:00:00,119.33,119.335,119.295,119.295,126400000.0
2009-02-20 01:01:00,119.3,119.305,119.23,119.25,171800000.0
2009-02-20 01:02:00,119.25,119.255,119.24,119.25,63400000.0
2009-02-20 01:03:00,119.25,119.275,119.25,119.26,28200000.0
2009-02-20 01:04:00,119.25,119.27,119.23,119.265,42800000.0
2009-02-20 01:05:00,119.265,119.29,119.255,119.28,43400000.0
2009-02-20 01:06:00,119.285,119.285,119.27,119.285,31200000.0
2009-02-20 01:07:00,119.295,119.325,119.27,119.315,53800000.0
2009-02-20 01:08:00,119.325,119.33,119.315,119.325,13200000.0
2009-02-20 01:09:00,119.33,119.345,119.31,119.345,183000000.0
2009-02-20 01:10:00,119.35,119.355,119.345,119.355,26800000.0
2009-02-20 01:11:00,119.35,119.36,119.35,119.355,7400000.0
2009-02-20 01:12:00,119.36,119.37,119.36,119.37,14400000.0
2009-02-20 01:13:00,119.36,119.4,119.36,119.395,45200000.0
2009-02-20 01:14:00,119.4,119.4,119.35,119.35,26400000.0
2009-02-20 01:15:00,119.36,119.385,119.355,119.375,48800000.0
2009-02-20 01:16:00,119.37,119.38,119.33,119.34,43200000.0
2009-02-20 01:17:00,119.345,119.345,119.3,119.34,49200000.0
2009-02-20 01:18:00,119.325,119.345,119.315,119.32,29200000.0
2009-02-20 01:19:00,119.32,119.335,119.31,119.32,24000000.0
2009-02-20 01:20:00,119.33,119.33,119.3,119.31,66800000.0
2009-02-20 01:21:00,119.32,119.32,119.305,119.305,10000000.0
2009-02-20 01:22:00,119.3,119.3,119.3,119.3,1000000.0
2009-02-20 01:23:00,119.305,119.305,119.28,119.28,92399999.0
2009-02-20 01:24:00,119.29,119.29,119.255,119.265,52000000.0
2009-02-20 01:25:00,119.275,119.275,119.255,119.27,9600000.0
2009-02-20 01:26:00,119.275,119.285,119.275,119.285,4800000.0
2009-02-20 01:27:00,119.295,119.315,119.295,119.3,51200000.0
2009-02-20 01:28:00,119.305,119.315,119.29,119.295,43600000.0
2009-02-20 01:29:00,119.305,119.31,119.29,119.305,35400000.0
2009-02-20 01:30:00,119.305,119.315,119.295,119.305,40400000.0
2009-02-20 01:31:00,119.305,119.31,119.295,119.295,24400000.0
2009-02-20 01:32:00,119.285,119.29,119.27,119.28,61600000.0
2009-02-20 01:33:00,119.285,119.315,119.27,119.31,74000000.0
2009-02-20 01:34:00,119.295,119.315,119.285,119.285,88400000.0
2009-02-20 01:35:00,119.29,119.3,119.26,119.26,38600000.0
2009-02-20 01:36:00,119.28,119.285,119.275,119.275,16200000.0
2009-02-20 01:37:00,119.275,119.275,119.25,119.27,32600000.0
2009-02-20 01:38:00,119.27,119.28,119.27,119.275,10000000.0
2009-02-20 01:39:00,119.28,119.29,119.27,119.29,83400000.0
2009-02-20 01:40:00,119.295,119.295,119.27,119.275,95400000.0
2009-02-20 01:41:00,119.27,119.275,119.245,119.255,37600000.0
2009-02-20 01:42:00,119.25,119.255,119.25,119.255,28800000.0
2009-02-20 01:43:00,119.255,119.255,119.25,119.25,13800000.0
2009-02-20 01:44:00,119.25,119.25,119.235,119.235,35600000.0
2009-02-20 01:45:00,119.235,119.235,119.215,119.22,158400000.0
2009-02-20 01:46:00,119.215,119.22,119.18,119.19,158200001.0
2009-02-20 01:47:00,119.185,119.21,119.175,119.205,164800000.0
2009-02-20 01:48:00,119.205,119.205,119.185,119.185,43400000.0
2009-02-20 01:49:00,119.185,119.195,119.145,119.145,152400000.0
2009-02-20 01:50:00,119.16,119.16,119.145,119.145,45800000.0
2009-02-20 01:51:00,119.15,119.16,119.135,119.135,54200000.0
2009-02-20 01:52:00,119.135,119.135,119.08,119.09,138200000.0
2009-02-20 01:53:00,119.09,119.1,119.04,119.055,182600001.0
2009-02-20 01:54:00,119.06,119.06,119.005,119.015,179799999.0
2009-02-20 01:55:00,119.015,119.015,118.975,118.985,153300000.0
2009-02-20 01:56:00,118.985,119.02,118.965,118.98,260000000.0
2009-02-20 01:57:00,118.98,118.985,118.935,118.95,155000000.0
2009-02-20 01:58:00,118.95,118.97,118.95,118.95,86000000.0
2009-02-20 01:59:00,118.95,118.985,118.92,118.98,142400000.0
2009-02-20 02:00:00,118.98,119.065,118.955,118.955,531600001.0
2009-02-20 02:01:00,118.955,119.015,118.955,119.0,297999999.0
2009-02-20 02:02:00,119.005,119.015,118.985,118.995,62800000.0
2009-02-20 02:03:00,118.99,119.015,118.985,119.01,60000000.0
2009-02-20 02:04:00,119.01,119.045,118.99,119.02,58200000.0
2009-02-20 02:05:00,119.02,119.02,118.985,118.985,89000000.0
2009-02-20 02:06:00,118.985,118.99,118.93,118.965,261200000.0
2009-02-20 02:07:00,118.965,119.055,118.96,119.055,56600000.0
2009-02-20 02:08:00,119.055,119.075,119.03,119.04,94400000.0
2009-02-20 02:09:00,119.065,119.11,119.06,119.09,101000000.0
2009-02-20 02:10:00,119.11,119.14,119.085,119.09,149400000.0
2009-02-20 02:11:00,119.095,119.11,119.065,119.065,94600000.0
2009-02-20 02:12:00,119.06,119.08,119.06,119.065,62200000.0
2009-02-20 02:13:00,119.065,119.07,119.055,119.065,38600000.0
2009-02-20 02:14:00,119.07,119.08,119.065,119.065,47600000.0
2009-02-20 02:15:00,119.07,119.07,119.055,119.055,42000000.0
2009-02-20 02:16:00,119.05,119.06,119.04,119.045,35800000.0
2009-02-20 02:17:00,119.045,119.055,119.025,119.025,74000000.0
2009-02-20 02:18:00,119.025,119.04,119.01,119.025,61400000.0
2009-02-20 02:19:00,119.03,119.035,119.01,119.03,110000000.0
2009-02-20 02:20:00,119.035,119.075,119.035,119.06,36000000.0
2009-02-20 02:21:00,119.06,119.08,119.055,119.065,75000000.0
2009-02-20 02:22:00,119.06,119.06,119.06,119.06,1200000.0
2009-02-20 02:23:00,119.065,119.065,119.035,119.05,35000000.0
2009-02-20 02:24:00,119.05,119.085,119.045,119.085,93400000.0
2009-02-20 02:25:00,119.075,119.09,119.075,119.08,22000000.0
2009-02-20 02:26:00,119.08,119.08,119.055,119.07,76800000.0
2009-02-20 02:27:00,119.075,119.08,119.055,119.055,43400000.0
2009-02-20 02:28:00,119.05,119.08,119.025,119.065,98000000.0
2009-02-20 02:29:00,119.07,119.13,119.06,119.13,78200000.0
2009-02-20 02:30:00,119.13,119.13,119.115,119.125,22000000.0
2009-02-20 02:31:00,119.12,119.13,119.12,119.125,20600000.0
2009-02-20 02:32:00,119.13,119.14,119.12,119.13,24000000.0
2009-02-20 02:33:00,119.13,119.13,119.105,119.105,37400000.0
2009-02-20 02:34:00,119.105,119.14,119.105,119.135,50000000.0
2009-02-20 02:35:00,119.125,119.13,119.08,119.08,68000000.0
2009-02-20 02:36:00,119.08,119.08,119.015,119.015,85000000.0
2009-02-20 02:37:00,119.01,119.015,118.94,119.005,212999999.0
2009-02-20 02:38:00,119.0,119.01,118.925,118.925,110000000.0
2009-02-20 02:39:00,118.92,118.97,118.905,118.95,276600000.0
2009-02-20 02:40:00,118.95,118.985,118.95,118.98,72200000.0
2009-02-20 02:41:00,118.98,118.98,118.915,118.925,188600000.0
2009-02-20 02:42:00,118.925,118.935,118.9,118.92,185200000.0
2009-02-20 02:43:00,118.925,118.925,118.89,118.9,219500000.0
2009-02-20 02:44:00,118.9,118.915,118.885,118.91,178600000.0
2009-02-20 02:45:00,118.905,118.93,118.905,118.93,149600000.0
2009-02-20 02:46:00,118.93,118.955,118.92,118.925,231000000.0
2009-02-20 02:47:00,118.93,118.94,118.87,118.87,247000000.0
2009-02-20 02:48:00,118.87,118.915,118.87,118.89,198200000.0
2009-02-20 02:49:00,118.89,118.9,118.87,118.875,107200000.0
2009-02-20 02:50:00,118.875,118.955,118.87,118.95,348600000.0
2009-02-20 02:51:00,118.95,118.995,118.93,118.97,197600000.0
2009-02-20 02:52:00,118.97,118.985,118.965,118.97,153400000.0
2009-02-20 02:53:00,118.97,118.985,118.96,118.96,126000000.0
2009-02-20 02:54:00,118.96,118.975,118.915,118.975,252200000.0
2009-02-20 02:55:00,118.975,119.005,118.96,118.995,242600000.0
2009-02-20 02:56:00,118.99,119.01,118.965,118.98,180400000.0
2009-02-20 02:57:00,118.975,118.975,118.93,118.945,262100000.0
2009-02-20 02:58:00,118.955,118.955,118.915,118.92,114000000.0
2009-02-20 02:59:00,118.925,118.935,118.895,118.915,316000000.0
2009-02-20 03:00:00,118.92,118.94,118.905,118.905,282600000.0
2009-02-20 03:01:00,118.905,118.905,118.82,118.835,389900000.0
2009-02-20 03:02:00,118.84,118.89,118.835,118.86,249200000.0
2009-02-20 03:03:00,118.845,118.875,118.835,118.86,252200000.0
2009-02-20 03:04:00,118.855,118.855,118.825,118.825,203800000.0
2009-02-20 03:05:00,118.825,118.845,118.81,118.835,259200000.0
2009-02-20 03:06:00,118.835,118.845,118.815,118.815,196200001.0
2009-02-20 03:07:00,118.815,118.825,118.78,118.8,289500000.0
2009-02-20 03:08:00,118.805,118.865,118.805,118.84,176000000.0
2009-02-20 03:09:00,118.84,118.96,118.84,118.95,211800000.0
2009-02-20 03:10:00,118.95,118.95,118.885,118.9,177800000.0
2009-02-20 03:11:00,118.9,118.93,118.885,118.925,220200000.0
2009-02-20 03:12:00,118.93,118.96,118.92,118.925,250400000.0
2009-02-20 03:13:00,118.93,118.93,118.875,118.93,109400000.0
2009-02-20 03:14:00,118.925,118.935,118.92,118.92,108200000.0
2009-02-20 03:15:00,118.92,118.93,118.91,118.91,39200000.0
2009-02-20 03:16:00,118.905,118.905,118.84,118.845,283500000.0
2009-02-20 03:17:00,118.84,118.84,118.745,118.8,345000000.0
2009-02-20 03:18:00,118.8,118.8,118.795,118.8,149600000.0
2009-02-20 03:19:00,118.8,118.8,118.74,118.75,101400000.0
2009-02-20 03:20:00,118.75,118.81,118.74,118.78,190400000.0
2009-02-20 03:21:00,118.78,118.855,118.775,118.855,74200000.0
2009-02-20 03:22:00,118.86,118.865,118.845,118.845,53800000.0
2009-02-20 03:23:00,118.845,118.87,118.845,118.85,104600000.0
2009-02-20 03:24:00,118.85,118.865,118.845,118.845,60400000.0
2009-02-20 03:25:00,118.845,118.85,118.79,118.815,140600001.0
2009-02-20 03:26:00,118.82,118.85,118.82,118.845,106600000.0
2009-02-20 03:27:00,118.845,118.855,118.845,118.85,69400000.0
2009-02-20 03:28:00,118.85,118.935,118.845,118.93,140000000.0
2009-02-20 03:29:00,118.93,118.95,118.905,118.905,189400000.0
2009-02-20 03:30:00,118.91,118.96,118.9,118.945,249200000.0
2009-02-20 03:31:00,118.945,118.95,118.9,118.935,192399999.0
2009-02-20 03:32:00,118.945,118.965,118.87,118.885,241800000.0
2009-02-20 03:33:00,118.885,118.945,118.88,118.935,151600000.0
2009-02-20 03:34:00,118.935,118.935,118.9,118.9,107600000.0
2009-02-20 03:35:00,118.9,118.93,118.9,118.93,83500000.0
2009-02-20 03:36:00,118.93,118.95,118.93,118.95,98800000.0
2009-02-20 03:37:00,118.95,118.965,118.89,118.92,243200000.0
2009-02-20 03:38:00,118.92,118.945,118.89,118.89,132200000.0
2009-02-20 03:39:00,118.89,118.89,118.845,118.86,248400000.0
2009-02-20 03:40:00,118.86,118.875,118.84,118.87,284600000.0
2009-02-20 03:41:00,118.86,118.86,118.8,118.8,245200000.0
2009-02-20 03:42:00,118.805,118.84,118.775,118.8,305600000.0
2009-02-20 03:43:00,118.79,118.815,118.785,118.81,175200000.0
2009-02-20 03:44:00,118.82,118.82,118.78,118.78,107000000.0
2009-02-20 03:45:00,118.78,118.85,118.775,118.845,245800000.0
2009-02-20 03:46:00,118.84,118.84,118.815,118.835,111600000.0
2009-02-20 03:47:00,118.835,118.855,118.83,118.85,106800000.0
2009-02-20 03:48:00,118.845,118.845,118.8,118.835,104000000.0
2009-02-20 03:49:00,118.83,118.845,118.81,118.845,86200000.0
2009-02-20 03:50:00,118.845,118.87,118.825,118.83,152800000.0
2009-02-20 03:51:00,118.83,118.85,118.81,118.845,106200000.0
2009-02-20 03:52:00,118.84,118.875,118.83,118.87,158000000.0
2009-02-20 03:53:00,118.87,118.915,118.845,118.9,193200000.0
2009-02-20 03:54:00,118.9,118.9,118.88,118.89,109400000.0
2009-02-20 03:55:00,118.9,118.95,118.87,118.9,209200000.0
2009-02-20 03:56:00,118.9,118.9,118.87,118.87,38600000.0
2009-02-20 03:57:00,118.87,118.875,118.84,118.85,282800000.0
2009-02-20 03:58:00,118.85,118.86,118.84,118.845,203800000.0
2009-02-20 03:59:00,118.845,118.855,118.825,118.85,170400000.0
2009-02-20 04:00:00,118.845,118.88,118.835,118.855,87000000.0
2009-02-20 04:01:00,118.855,118.865,118.84,118.86,170800000.0
2009-02-20 04:02:00,118.86,118.86,118.8,118.81,146400000.0
2009-02-20 04:03:00,118.805,118.875,118.8,118.85,196400000.0
2009-02-20 04:04:00,118.845,118.875,118.835,118.87,151000000.0
2009-02-20 04:05:00,118.865,118.885,118.865,118.885,94800000.0
2009-02-20 04:06:00,118.89,118.895,118.87,118.87,149400000.0
2009-02-20 04:07:00,118.87,118.895,118.87,118.875,85200000.0
2009-02-20 04:08:00,118.875,118.895,118.85,118.87,146600000.0
2009-02-20 04:09:00,118.865,118.865,118.815,118.84,325200000.0
2009-02-20 04:10:00,118.84,118.855,118.835,118.84,73200000.0
2009-02-20 04:11:00,118.84,118.905,118.83,118.86,208400000.0
2009-02-20 04:12:00,118.86,118.88,118.855,118.86,75000000.0
2009-02-20 04:13:00,118.86,118.88,118.855,118.88,99400000.0
2009-02-20 04:14:00,118.885,118.89,118.885,118.885,15000000.0
2009-02-20 04:15:00,118.885,118.89,118.87,118.89,131200000.0
2009-02-20 04:16:00,118.89,118.89,118.88,118.885,51400000.0
2009-02-20 04:17:00,118.88,118.885,118.875,118.885,95000000.0
2009-02-20 04:18:00,118.88,118.88,118.845,118.845,59000000.0
2009-02-20 04:19:00,118.84,118.865,118.84,118.85,32800000.0
2009-02-20 04:20:00,118.85,118.875,118.84,118.87,104200000.0
2009-02-20 04:21:00,118.87,118.87,118.845,118.855,25600000.0
2009-02-20 04:22:00,118.85,118.85,118.82,118.83,76600000.0
2009-02-20 04:23:00,118.84,118.855,118.83,118.85,111000000.0
2009-02-20 04:24:00,118.845,118.845,118.825,118.83,97000000.0
2009-02-20 04:25:00,118.825,118.83,118.795,118.795,123200000.0
2009-02-20 04:26:00,118.8,118.82,118.795,118.805,110800000.0
2009-02-20 04:27:00,118.805,118.81,118.8,118.8,34800000.0
2009-02-20 04:28:00,118.8,118.8,118.765,118.765,75800000.0
2009-02-20 04:29:00,118.765,118.78,118.735,118.745,138800000.0
2009-02-20 04:30:00,118.745,118.75,118.74,118.75,45800000.0
2009-02-20 04:31:00,118.75,118.755,118.75,118.75,96800000.0
2009-02-20 04:32:00,118.75,118.75,118.735,118.75,118400000.0
2009-02-20 04:33:00,118.75,118.76,118.735,118.745,144000000.0
2009-02-20 04:34:00,118.75,118.78,118.735,118.77,140600000.0
2009-02-20 04:35:00,118.77,118.77,118.735,118.745,128799999.0
2009-02-20 04:36:00,118.74,118.765,118.74,118.765,113800000.0
2009-02-20 04:37:00,118.76,118.775,118.75,118.765,89000000.0
2009-02-20 04:38:00,118.765,118.765,118.75,118.75,132600000.0
2009-02-20 04:39:00,118.75,118.78,118.75,118.77,135800000.0
2009-02-20 04:40:00,118.77,118.81,118.77,118.8,222000000.0
2009-02-20 04:41:00,118.805,118.815,118.79,118.79,134600000.0
2009-02-20 04:42:00,118.79,118.79,118.75,118.75,91800000.0
2009-02-20 04:43:00,118.755,118.755,118.745,118.75,106200000.0
2009-02-20 04:44:00,118.75,118.765,118.75,118.755,30600000.0
2009-02-20 04:45:00,118.755,118.79,118.75,118.78,91800000.0
2009-02-20 04:46:00,118.78,118.84,118.775,118.83,133400000.0
2009-02-20 04:47:00,118.825,118.825,118.8,118.8,34400000.0
2009-02-20 04:48:00,118.8,118.81,118.795,118.8,38400000.0
2009-02-20 04:49:00,118.795,118.855,118.795,118.84,113400000.0
2009-02-20 04:50:00,118.835,118.85,118.815,118.85,115400000.0
2009-02-20 04:51:00,118.855,118.855,118.85,118.85,29000000.0
2009-02-20 04:52:00,118.85,118.86,118.85,118.855,84400000.0
2009-02-20 04:53:00,118.86,118.87,118.84,118.865,62200000.0
2009-02-20 04:54:00,118.865,118.885,118.86,118.865,82400000.0
2009-02-20 04:55:00,118.865,118.89,118.855,118.855,90200000.0
2009-02-20 04:56:00,118.855,118.855,118.83,118.84,18400000.0
2009-02-20 04:57:00,118.84,118.84,118.825,118.84,27400000.0
2009-02-20 04:58:00,118.845,118.855,118.845,118.85,54600000.0
2009-02-20 04:59:00,118.855,118.875,118.85,118.86,102600000.0
2009-02-20 05:00:00,118.86,118.875,118.86,118.87,32000000.0
2009-02-20 05:01:00,118.875,118.915,118.875,118.91,72000000.0
2009-02-20 05:02:00,118.92,118.96,118.91,118.955,73100000.0
2009-02-20 05:03:00,118.955,118.97,118.945,118.965,40200000.0
2009-02-20 05:04:00,118.96,118.96,118.94,118.95,110200000.0
2009-02-20 05:05:00,118.955,118.97,118.955,118.955,30800000.0
2009-02-20 05:06:00,118.955,118.955,118.935,118.945,67800000.0
2009-02-20 05:07:00,118.945,118.955,118.94,118.95,44800000.0
2009-02-20 05:08:00,118.94,118.95,118.93,118.95,65400000.0
2009-02-20 05:09:00,118.95,118.955,118.95,118.95,53800000.0
2009-02-20 05:10:00,118.955,118.955,118.95,118.95,41600000.0
2009-02-20 05:11:00,118.95,118.95,118.95,118.95,23600000.0
2009-02-20 05:12:00,118.95,118.95,118.95,118.95,11800000.0
2009-02-20 05:13:00,118.95,118.95,118.95,118.95,2200000.0
2009-02-20 05:14:00,118.95,118.97,118.95,118.96,17000000.0
2009-02-20 05:15:00,118.96,118.975,118.96,118.975,32800000.0
2009-02-20 05:16:00,118.975,118.975,118.955,118.955,61400000.0
2009-02-20 05:17:00,118.96,118.965,118.955,118.955,54600000.0
2009-02-20 05:18:00,118.96,118.96,118.945,118.95,106400000.0
2009-02-20 05:19:00,118.95,118.95,118.95,118.95,30200000.0
2009-02-20 05:20:00,118.95,118.98,118.94,118.95,97000000.0
2009-02-20 05:21:00,118.95,118.995,118.945,118.99,105800000.0
2009-02-20 05:22:00,118.985,119.02,118.975,118.995,139000000.0
2009-02-20 05:23:00,118.995,119.005,118.975,118.98,109000000.0
2009-02-20 05:24:00,118.98,118.985,118.96,118.96,39000000.0
2009-02-20 05:25:00,118.965,118.965,118.915,118.92,115800000.0
2009-02-20 05:26:00,118.91,118.91,118.855,118.87,185000000.0
2009-02-20 05:27:00,118.87,118.91,118.87,118.9,88600000.0
2009-02-20 05:28:00,118.905,118.91,118.89,118.91,50800000.0
2009-02-20 05:29:00,118.905,118.915,118.905,118.915,18200000.0
2009-02-20 05:30:00,118.92,118.92,118.855,118.88,92200000.0
2009-02-20 05:31:00,118.885,118.89,118.84,118.845,133000000.0
2009-02-20 05:32:00,118.845,118.845,118.785,118.795,140800000.0
2009-02-20 05:33:00,118.8,118.81,118.795,118.8,161000000.0
2009-02-20 05:34:00,118.8,118.8,118.795,118.8,103800000.0
2009-02-20 05:35:00,118.795,118.795,118.765,118.78,127800000.0
2009-02-20 05:36:00,118.78,118.795,118.77,118.79,74600000.0
2009-02-20 05:37:00,118.795,118.83,118.78,118.83,166600000.0
2009-02-20 05:38:00,118.83,118.83,118.815,118.815,31800000.0
2009-02-20 05:39:00,118.815,118.815,118.78,118.79,201600000.0
2009-02-20 05:40:00,118.79,118.79,118.78,118.78,63000000.0
2009-02-20 05:41:00,118.78,118.81,118.78,118.805,168600000.0
2009-02-20 05:42:00,118.81,118.835,118.8,118.83,199200000.0
2009-02-20 05:43:00,118.83,118.86,118.82,118.82,111800000.0
2009-02-20 05:44:00,118.825,118.825,118.805,118.815,57600000.0
2009-02-20 05:45:00,118.81,118.81,118.77,118.78,258400000.0
2009-02-20 05:46:00,118.78,118.78,118.755,118.755,129600000.0
2009-02-20 05:47:00,118.75,118.775,118.75,118.765,97200000.0
2009-02-20 05:48:00,118.765,118.77,118.76,118.765,54800000.0
2009-02-20 05:49:00,118.765,118.765,118.75,118.755,94600000.0
2009-02-20 05:50:00,118.76,118.78,118.76,118.78,30200000.0
2009-02-20 05:51:00,118.775,118.775,118.715,118.72,78100000.0
2009-02-20 05:52:00,118.725,118.75,118.72,118.74,93400000.0
2009-02-20 05:53:00,118.745,118.745,118.745,118.745,1200000.0
2009-02-20 05:54:00,118.74,118.77,118.74,118.755,24400000.0
2009-02-20 05:55:00,118.75,118.755,118.74,118.745,30400000.0
2009-02-20 05:56:00,118.75,118.76,118.725,118.735,75600000.0
2009-02-20 05:57:00,118.73,118.74,118.7,118.73,134600000.0
2009-02-20 05:58:00,118.725,118.76,118.72,118.75,67800000.0
2009-02-20 05:59:00,118.75,118.795,118.74,118.79,67200000.0
2009-02-20 06:00:00,118.795,118.8,118.76,118.76,55800000.0
2009-02-20 06:01:00,118.76,118.76,118.695,118.7,79000000.0
2009-02-20 06:02:00,118.7,118.705,118.675,118.7,90200000.0
2009-02-20 06:03:00,118.7,118.715,118.68,118.695,120800000.0
2009-02-20 06:04:00,118.7,118.7,118.645,118.655,118800000.0
2009-02-20 06:05:00,118.66,118.665,118.65,118.65,73800000.0
2009-02-20 06:06:00,118.655,118.665,118.605,118.635,96400000.0
2009-02-20 06:07:00,118.625,118.635,118.55,118.575,120800000.0
2009-02-20 06:08:00,118.565,118.615,118.475,118.475,159400000.0
2009-02-20 06:09:00,118.48,118.555,118.45,118.53,257200000.0
2009-02-20 06:10:00,118.525,118.56,118.515,118.515,108600000.0
2009-02-20 06:11:00,118.515,118.55,118.515,118.535,70800000.0
2009-02-20 06:12:00,118.54,118.585,118.54,118.585,120800000.0
2009-02-20 06:13:00,118.58,118.61,118.58,118.61,122600000.0
2009-02-20 06:14:00,118.61,118.615,118.595,118.595,110200000.0
2009-02-20 06:15:00,118.595,118.6,118.525,118.535,111200000.0
2009-02-20 06:16:00,118.54,118.54,118.515,118.525,63200000.0
2009-02-20 06:17:00,118.525,118.535,118.5,118.535,112600000.0
2009-02-20 06:18:00,118.54,118.63,118.54,118.63,69800000.0
2009-02-20 06:19:00,118.625,118.63,118.545,118.545,58800000.0
2009-02-20 06:20:00,118.55,118.55,118.48,118.495,80000000.0
2009-02-20 06:21:00,118.495,118.495,118.45,118.465,95400000.0
2009-02-20 06:22:00,118.48,118.515,118.465,118.51,89200000.0
2009-02-20 06:23:00,118.52,118.545,118.495,118.54,104600000.0
2009-02-20 06:24:00,118.535,118.54,118.52,118.535,30200000.0
2009-02-20 06:25:00,118.54,118.615,118.53,118.61,116200000.0
2009-02-20 06:26:00,118.61,118.625,118.54,118.54,90600000.0
2009-02-20 06:27:00,118.53,118.55,118.525,118.55,43600000.0
2009-02-20 06:28:00,118.55,118.625,118.55,118.605,67800000.0
2009-02-20 06:29:00,118.6,118.605,118.58,118.58,29600000.0
2009-02-20 06:30:00,118.585,118.685,118.585,118.665,136400000.0
2009-02-20 06:31:00,118.66,118.68,118.615,118.63,79800000.0
2009-02-20 06:32:00,118.63,118.675,118.63,118.665,74600000.0
2009-02-20 06:33:00,118.665,118.69,118.645,118.675,78800001.0
2009-02-20 06:34:00,118.68,118.7,118.675,118.69,77000000.0
2009-02-20 06:35:00,118.685,118.685,118.56,118.565,109600000.0
2009-02-20 06:36:00,118.53,118.545,118.4,118.4,387800001.0
2009-02-20 06:37:00,118.4,118.515,118.395,118.51,154000000.0
2009-02-20 06:38:00,118.51,118.515,118.475,118.495,91400000.0
2009-02-20 06:39:00,118.5,118.6,118.495,118.565,145600000.0
2009-02-20 06:40:00,118.56,118.56,118.515,118.525,71800000.0
2009-02-20 06:41:00,118.525,118.54,118.51,118.515,63600000.0
2009-02-20 06:42:00,118.515,118.525,118.38,118.41,141200000.0
2009-02-20 06:43:00,118.41,118.445,118.37,118.44,170800000.0
2009-02-20 06:44:00,118.44,118.49,118.44,118.465,198800000.0
2009-02-20 06:45:00,118.47,118.475,118.42,118.46,163800000.0
2009-02-20 06:46:00,118.455,118.46,118.43,118.44,58800000.0
2009-02-20 06:47:00,118.435,118.485,118.43,118.48,171400000.0
2009-02-20 06:48:00,118.48,118.495,118.48,118.49,50600000.0
2009-02-20 06:49:00,118.49,118.515,118.49,118.515,118200000.0
2009-02-20 06:50:00,118.515,118.56,118.515,118.55,105200000.0
2009-02-20 06:51:00,118.55,118.575,118.545,118.565,38400000.0
2009-02-20 06:52:00,118.575,118.605,118.56,118.59,107600000.0
2009-02-20 06:53:00,118.59,118.615,118.57,118.585,80600000.0
2009-02-20 06:54:00,118.575,118.595,118.575,118.59,40800000.0
2009-02-20 06:55:00,118.6,118.615,118.555,118.585,69000000.0
2009-02-20 06:56:00,118.585,118.615,118.555,118.615,57800000.0
2009-02-20 06:57:00,118.61,118.625,118.57,118.615,62800000.0
2009-02-20 06:58:00,118.61,118.61,118.555,118.57,50400000.0
2009-02-20 06:59:00,118.575,118.575,118.505,118.525,100600000.0
2009-02-20 07:00:00,118.525,118.525,118.45,118.46,100400000.0
2009-02-20 07:01:00,118.445,118.475,118.395,118.455,222600000.0
2009-02-20 07:02:00,118.455,118.525,118.435,118.48,172800000.0
2009-02-20 07:03:00,118.485,118.5,118.4,118.41,329800000.0
2009-02-20 07:04:00,118.405,118.43,118.4,118.415,90200000.0
2009-02-20 07:05:00,118.425,118.505,118.42,118.5,144200000.0
2009-02-20 07:06:00,118.5,118.525,118.485,118.5,111400000.0
2009-02-20 07:07:00,118.485,118.53,118.485,118.51,99200000.0
2009-02-20 07:08:00,118.51,118.51,118.475,118.48,68600000.0
2009-02-20 07:09:00,118.475,118.485,118.435,118.48,94100000.0
2009-02-20 07:10:00,118.48,118.49,118.44,118.44,132400000.0
2009-02-20 07:11:00,118.44,118.44,118.425,118.44,15000000.0
2009-02-20 07:12:00,118.425,118.45,118.425,118.435,30300000.0
2009-02-20 07:13:00,118.44,118.44,118.42,118.43,35600000.0
2009-02-20 07:14:00,118.43,118.455,118.43,118.455,14000000.0
2009-02-20 07:15:00,118.455,118.465,118.445,118.45,55400000.0
2009-02-20 07:16:00,118.445,118.455,118.425,118.44,156400000.0
2009-02-20 07:17:00,118.435,118.46,118.405,118.435,102000000.0
2009-02-20 07:18:00,118.44,118.46,118.435,118.45,37200000.0
2009-02-20 07:19:00,118.445,118.445,118.4,118.4,50000000.0
2009-02-20 07:20:00,118.4,118.4,118.375,118.385,207199998.0
2009-02-20 07:21:00,118.385,118.39,118.355,118.37,256400000.0
2009-02-20 07:22:00,118.375,118.39,118.35,118.375,243200000.0
2009-02-20 07:23:00,118.375,118.38,118.35,118.37,44600000.0
2009-02-20 07:24:00,118.375,118.375,118.35,118.365,45400000.0
2009-02-20 07:25:00,118.365,118.365,118.335,118.35,110400000.0
2009-02-20 07:26:00,118.35,118.35,118.315,118.325,124400000.0
2009-02-20 07:27:00,118.32,118.32,118.305,118.315,123800000.0
2009-02-20 07:28:00,118.32,118.345,118.32,118.33,87200000.0
2009-02-20 07:29:00,118.335,118.335,118.3,118.305,39800000.0
2009-02-20 07:30:00,118.305,118.33,118.295,118.325,129600000.0
2009-02-20 07:31:00,118.33,118.335,118.315,118.315,72200000.0
2009-02-20 07:32:00,118.31,118.335,118.31,118.325,20400000.0
2009-02-20 07:33:00,118.335,118.355,118.31,118.335,190800000.0
2009-02-20 07:34:00,118.34,118.355,118.34,118.35,21400000.0
2009-02-20 07:35:00,118.35,118.36,118.345,118.355,64800000.0
2009-02-20 07:36:00,118.35,118.36,118.35,118.355,49600000.0
2009-02-20 07:37:00,118.35,118.39,118.35,118.39,73400000.0
2009-02-20 07:38:00,118.39,118.4,118.375,118.39,106600000.0
2009-02-20 07:39:00,118.395,118.4,118.39,118.4,125200000.0
2009-02-20 07:40:00,118.4,118.4,118.36,118.365,138400000.0
2009-02-20 07:41:00,118.37,118.41,118.37,118.405,195400000.0
2009-02-20 07:42:00,118.405,118.435,118.4,118.42,269200000.0
2009-02-20 07:43:00,118.43,118.435,118.415,118.43,56800000.0
2009-02-20 07:44:00,118.425,118.475,118.42,118.475,116600000.0
2009-02-20 07:45:00,118.475,118.5,118.475,118.48,186600000.0
2009-02-20 07:46:00,118.48,118.495,118.46,118.48,76600000.0
2009-02-20 07:47:00,118.46,118.475,118.46,118.46,53800000.0
2009-02-20 07:48:00,118.46,118.46,118.41,118.42,130600000.0
2009-02-20 07:49:00,118.42,118.43,118.41,118.42,105800000.0
2009-02-20 07:50:00,118.42,118.43,118.42,118.43,65800000.0
2009-02-20 07:51:00,118.43,118.53,118.43,118.495,199600000.0
2009-02-20 07:52:00,118.485,118.49,118.455,118.48,98400000.0
2009-02-20 07:53:00,118.48,118.53,118.48,118.525,109600000.0
2009-02-20 07:54:00,118.53,118.54,118.515,118.54,124800000.0
2009-02-20 07:55:00,118.54,118.54,118.525,118.53,101600000.0
2009-02-20 07:56:00,118.53,118.555,118.525,118.555,83400000.0
2009-02-20 07:57:00,118.555,118.58,118.52,118.565,129200000.0
2009-02-20 07:58:00,118.57,118.645,118.57,118.62,231600000.0
2009-02-20 07:59:00,118.62,118.62,118.58,118.595,224200000.0
2009-02-20 08:00:00,118.595,118.595,118.56,118.56,103200000.0
2009-02-20 08:01:00,118.555,118.56,118.515,118.52,194200000.0
2009-02-20 08:02:00,118.525,118.525,118.5,118.5,135800000.0
2009-02-20 08:03:00,118.51,118.51,118.425,118.425,215400000.0
2009-02-20 08:04:00,118.42,118.48,118.405,118.48,200400000.0
2009-02-20 08:05:00,118.47,118.48,118.455,118.46,96600000.0
2009-02-20 08:06:00,118.46,118.47,118.44,118.445,91400000.0
2009-02-20 08:07:00,118.45,118.46,118.435,118.45,52200000.0
2009-02-20 08:08:00,118.45,118.45,118.4,118.4,118800000.0
2009-02-20 08:09:00,118.41,118.46,118.41,118.44,86200000.0
2009-02-20 08:10:00,118.44,118.45,118.425,118.44,123400000.0
2009-02-20 08:11:00,118.44,118.46,118.44,118.46,38000000.0
2009-02-20 08:12:00,118.46,118.485,118.445,118.48,130800000.0
2009-02-20 08:13:00,118.475,118.485,118.47,118.48,74200000.0
2009-02-20 08:14:00,118.48,118.48,118.455,118.47,198000000.0
2009-02-20 08:15:00,118.465,118.48,118.455,118.465,211400000.0
2009-02-20 08:16:00,118.465,118.495,118.455,118.47,76200000.0
2009-02-20 08:17:00,118.48,118.485,118.37,118.4,198800000.0
2009-02-20 08:18:00,118.4,118.41,118.35,118.35,164100000.0
2009-02-20 08:19:00,118.35,118.42,118.345,118.395,149800000.0
2009-02-20 08:20:00,118.395,118.395,118.385,118.39,21800000.0
2009-02-20 08:21:00,118.39,118.435,118.385,118.425,144800000.0
2009-02-20 08:22:00,118.435,118.525,118.43,118.51,136800000.0
2009-02-20 08:23:00,118.51,118.51,118.465,118.47,170200000.0
2009-02-20 08:24:00,118.47,118.48,118.47,118.48,79600000.0
2009-02-20 08:25:00,118.48,118.48,118.465,118.47,168800000.0
2009-02-20 08:26:00,118.47,118.47,118.455,118.46,73800000.0
2009-02-20 08:27:00,118.46,118.56,118.46,118.53,128400000.0
2009-02-20 08:28:00,118.525,118.555,118.51,118.54,117800000.0
2009-02-20 08:29:00,118.535,118.56,118.535,118.555,151200000.0
2009-02-20 08:30:00,118.55,118.55,118.5,118.51,155800000.0
2009-02-20 08:31:00,118.505,118.565,118.5,118.565,144800000.0
2009-02-20 08:32:00,118.575,118.58,118.55,118.555,43600000.0
2009-02-20 08:33:00,118.555,118.56,118.54,118.545,106400000.0
2009-02-20 08:34:00,118.545,118.565,118.545,118.55,56000000.0
2009-02-20 08:35:00,118.55,118.555,118.545,118.545,24800000.0
2009-02-20 08:36:00,118.545,118.56,118.53,118.54,46800000.0
2009-02-20 08:37:00,118.54,118.54,118.525,118.53,84400000.0
2009-02-20 08:38:00,118.54,118.54,118.49,118.505,148000000.0
2009-02-20 08:39:00,118.51,118.515,118.48,118.48,160600000.0
2009-02-20 08:40:00,118.485,118.495,118.45,118.475,204800000.0
2009-02-20 08:41:00,118.48,118.485,118.475,118.485,56400000.0
2009-02-20 08:42:00,118.485,118.5,118.48,118.49,142000000.0
2009-02-20 08:43:00,118.49,118.49,118.48,118.48,160600000.0
2009-02-20 08:44:00,118.48,118.55,118.48,118.55,231600001.0
2009-02-20 08:45:00,118.55,118.55,118.525,118.525,158600000.0
2009-02-20 08:46:00,118.525,118.53,118.495,118.495,89200000.0
2009-02-20 08:47:00,118.495,118.5,118.48,118.485,65600000.0
2009-02-20 08:48:00,118.485,118.5,118.47,118.5,110800000.0
2009-02-20 08:49:00,118.495,118.52,118.485,118.52,151400000.0
2009-02-20 08:50:00,118.515,118.54,118.5,118.53,125800000.0
2009-02-20 08:51:00,118.53,118.545,118.515,118.52,99000000.0
2009-02-20 08:52:00,118.53,118.535,118.5,118.5,107800000.0
2009-02-20 08:53:00,118.5,118.535,118.48,118.51,203800000.0
2009-02-20 08:54:00,118.51,118.54,118.495,118.52,78200000.0
2009-02-20 08:55:00,118.52,118.545,118.505,118.545,38200000.0
2009-02-20 08:56:00,118.545,118.545,118.485,118.525,117400000.0
2009-02-20 08:57:00,118.52,118.585,118.51,118.585,77000000.0
2009-02-20 08:58:00,118.585,118.59,118.565,118.575,89400000.0
2009-02-20 08:59:00,118.575,118.625,118.575,118.625,88600000.0
2009-02-20 09:00:00,118.625,118.625,118.565,118.575,202200000.0
2009-02-20 09:01:00,118.575,118.575,118.55,118.565,158600000.0
2009-02-20 09:02:00,118.565,118.62,118.56,118.59,143800000.0
2009-02-20 09:03:00,118.58,118.585,118.55,118.575,128200000.0
2009-02-20 09:04:00,118.575,118.575,118.555,118.56,93200000.0
2009-02-20 09:05:00,118.565,118.575,118.535,118.545,93600000.0
2009-02-20 09:06:00,118.54,118.545,118.5,118.545,212000000.0
2009-02-20 09:07:00,118.535,118.54,118.41,118.42,143100000.0
2009-02-20 09:08:00,118.42,118.42,118.325,118.39,377500000.0
2009-02-20 09:09:00,118.39,118.405,118.37,118.4,221600000.0
2009-02-20 09:10:00,118.4,118.41,118.345,118.385,330600000.0
2009-02-20 09:11:00,118.38,118.415,118.355,118.36,315000000.0
2009-02-20 09:12:00,118.37,118.37,118.35,118.355,208000000.0
2009-02-20 09:13:00,118.355,118.37,118.35,118.355,355400000.0
2009-02-20 09:14:00,118.355,118.355,118.275,118.28,443800000.0
2009-02-20 09:15:00,118.27,118.295,118.26,118.285,334200000.0
2009-02-20 09:16:00,118.285,118.29,118.28,118.28,189800000.0
2009-02-20 09:17:00,118.29,118.305,118.275,118.3,252600000.0
2009-02-20 09:18:00,118.305,118.31,118.3,118.31,273200000.0
2009-02-20 09:19:00,118.315,118.38,118.315,118.36,329200000.0
2009-02-20 09:20:00,118.36,118.385,118.355,118.375,266600000.0
2009-02-20 09:21:00,118.375,118.385,118.365,118.385,164800000.0
2009-02-20 09:22:00,118.385,118.415,118.37,118.41,197200000.0
2009-02-20 09:23:00,118.405,118.44,118.405,118.42,311800000.0
2009-02-20 09:24:00,118.42,118.435,118.4,118.405,207000000.0
2009-02-20 09:25:00,118.42,118.505,118.405,118.485,312800000.0
2009-02-20 09:26:00,118.49,118.565,118.485,118.525,298200000.0
2009-02-20 09:27:00,118.525,118.525,118.46,118.465,218200000.0
2009-02-20 09:28:00,118.465,118.51,118.465,118.5,242000000.0
2009-02-20 09:29:00,118.495,118.525,118.475,118.495,182800000.0
2009-02-20 09:30:00,118.495,118.515,118.445,118.485,114200000.0
2009-02-20 09:31:00,118.49,118.495,118.43,118.46,340199999.0
2009-02-20 09:32:00,118.465,118.48,118.43,118.45,406600000.0
2009-02-20 09:33:00,118.45,118.45,118.41,118.425,180200000.0
2009-02-20 09:34:00,118.425,118.43,118.4,118.4,160600000.0
2009-02-20 09:35:00,118.395,118.425,118.395,118.405,232400000.0
2009-02-20 09:36:00,118.405,118.415,118.4,118.405,131200000.0
2009-02-20 09:37:00,118.405,118.425,118.4,118.41,150400000.0
2009-02-20 09:38:00,118.415,118.42,118.41,118.415,53200000.0
2009-02-20 09:39:00,118.405,118.415,118.4,118.4,114200000.0
2009-02-20 09:40:00,118.4,118.455,118.4,118.42,339800000.0
2009-02-20 09:41:00,118.42,118.425,118.375,118.375,355400000.0
2009-02-20 09:42:00,118.375,118.395,118.37,118.385,344800000.0
2009-02-20 09:43:00,118.39,118.39,118.35,118.355,309000000.0
2009-02-20 09:44:00,118.36,118.375,118.33,118.375,416600000.0
2009-02-20 09:45:00,118.375,118.385,118.365,118.375,167200000.0
2009-02-20 09:46:00,118.375,118.43,118.37,118.43,292200000.0
2009-02-20 09:47:00,118.445,118.465,118.41,118.41,292400000.0
2009-02-20 09:48:00,118.41,118.41,118.37,118.4,267600000.0
2009-02-20 09:49:00,118.395,118.44,118.39,118.435,196600000.0
2009-02-20 09:50:00,118.435,118.465,118.41,118.425,272600001.0
2009-02-20 09:51:00,118.425,118.43,118.405,118.42,259400001.0
2009-02-20 09:52:00,118.42,118.43,118.405,118.425,228000001.0
2009-02-20 09:53:00,118.43,118.475,118.425,118.46,152400000.0
2009-02-20 09:54:00,118.455,118.495,118.455,118.485,251000001.0
2009-02-20 09:55:00,118.485,118.485,118.475,118.48,161600000.0
2009-02-20 09:56:00,118.48,118.485,118.46,118.465,298200000.0
2009-02-20 09:57:00,118.465,118.475,118.43,118.45,346400001.0
2009-02-20 09:58:00,118.455,118.465,118.395,118.465,355600000.0
2009-02-20 09:59:00,118.465,118.485,118.46,118.48,243400000.0
2009-02-20 10:00:00,118.49,118.5,118.465,118.48,367000000.0
2009-02-20 10:01:00,118.48,118.48,118.455,118.475,211200000.0
2009-02-20 10:02:00,118.485,118.49,118.46,118.465,296200000.0
2009-02-20 10:03:00,118.46,118.485,118.455,118.47,213600000.0
2009-02-20 10:04:00,118.475,118.475,118.41,118.455,318800000.0
2009-02-20 10:05:00,118.455,118.51,118.45,118.49,319200000.0
2009-02-20 10:06:00,118.495,118.5,118.365,118.365,506800002.0
2009-02-20 10:07:00,118.365,118.375,118.26,118.265,577800000.0
2009-02-20 10:08:00,118.27,118.28,118.2,118.21,509799999.0
2009-02-20 10:09:00,118.205,118.21,118.15,118.205,645599998.0
2009-02-20 10:10:00,118.21,118.21,118.085,118.095,640799995.0
2009-02-20 10:11:00,118.085,118.11,118.065,118.065,579000000.0
2009-02-20 10:12:00,118.065,118.075,117.985,117.985,681599997.0
2009-02-20 10:13:00,117.99,117.99,117.9,117.955,515800001.0
2009-02-20 10:14:00,117.955,118.085,117.955,118.065,384800000.0
2009-02-20 10:15:00,118.075,118.08,118.045,118.075,218200000.0
2009-02-20 10:16:00,118.07,118.125,118.05,118.125,200800000.0
2009-02-20 10:17:00,118.12,118.19,118.11,118.14,270000000.0
2009-02-20 10:18:00,118.14,118.155,118.09,118.09,450200000.0
2009-02-20 10:19:00,118.09,118.105,118.03,118.035,555199999.0
2009-02-20 10:20:00,118.04,118.1,118.04,118.065,550800001.0
2009-02-20 10:21:00,118.065,118.065,117.995,118.025,585200001.0
2009-02-20 10:22:00,118.03,118.095,118.025,118.085,457800000.0
2009-02-20 10:23:00,118.085,118.105,118.06,118.09,321200001.0
2009-02-20 10:24:00,118.09,118.14,118.075,118.125,449600000.0
2009-02-20 10:25:00,118.125,118.19,118.125,118.19,427400001.0
2009-02-20 10:26:00,118.195,118.2,118.145,118.17,398200000.0
2009-02-20 10:27:00,118.17,118.2,118.12,118.12,222200000.0
2009-02-20 10:28:00,118.12,118.17,118.095,118.15,375199999.0
2009-02-20 10:29:00,118.15,118.185,118.145,118.18,170800000.0
2009-02-20 10:30:00,118.18,118.18,118.08,118.11,250000000.0
2009-02-20 10:31:00,118.115,118.125,118.01,118.015,409000000.0
2009-02-20 10:32:00,118.015,118.045,118.0,118.035,325800000.0
2009-02-20 10:33:00,118.04,118.07,117.975,117.985,347999999.0
2009-02-20 10:34:00,117.98,117.98,117.905,117.935,456000001.0
2009-02-20 10:35:00,117.935,117.935,117.895,117.92,439300000.0
2009-02-20 10:36:00,117.92,118.0,117.92,118.0,258200000.0
2009-02-20 10:37:00,118.0,118.01,117.97,117.98,267600000.0
2009-02-20 10:38:00,117.985,117.995,117.975,117.995,197600000.0
2009-02-20 10:39:00,117.995,118.055,117.985,118.02,274200000.0
2009-02-20 10:40:00,118.02,118.03,117.985,117.995,328000000.0
2009-02-20 10:41:00,118.005,118.055,117.985,118.045,409000000.0
2009-02-20 10:42:00,118.045,118.11,118.035,118.06,462000000.0
2009-02-20 10:43:00,118.06,118.065,118.015,118.055,272400000.0
2009-02-20 10:44:00,118.065,118.145,118.035,118.105,514000000.0
2009-02-20 10:45:00,118.1,118.175,118.08,118.165,353800000.0
2009-02-20 10:46:00,118.15,118.16,118.075,118.1,368400000.0
2009-02-20 10:47:00,118.11,118.2,118.11,118.18,337000000.0
2009-02-20 10:48:00,118.185,118.185,118.165,118.175,287399999.0
2009-02-20 10:49:00,118.165,118.17,118.135,118.16,312800000.0
2009-02-20 10:50:00,118.155,118.155,118.11,118.135,264200000.0
2009-02-20 10:51:00,118.135,118.16,118.135,118.155,238000000.0
2009-02-20 10:52:00,118.155,118.185,118.15,118.185,173200000.0
2009-02-20 10:53:00,118.185,118.205,118.175,118.19,253800000.0
2009-02-20 10:54:00,118.19,118.205,118.07,118.07,416600001.0
2009-02-20 10:55:00,118.09,118.09,118.01,118.075,491999999.0
2009-02-20 10:56:00,118.075,118.105,118.0,118.08,356600001.0
2009-02-20 10:57:00,118.08,118.1,118.045,118.1,409999999.0
2009-02-20 10:58:00,118.105,118.11,118.0,118.02,385599999.0
2009-02-20 10:59:00,118.015,118.035,117.905,117.92,346600000.0
2009-02-20 11:00:00,117.92,118.0,117.91,117.965,273000000.0
2009-02-20 11:01:00,117.96,118.035,117.96,118.015,367800000.0
2009-02-20 11:02:00,118.025,118.065,117.975,118.015,247000000.0
2009-02-20 11:03:00,118.01,118.01,117.965,117.965,176400000.0
2009-02-20 11:04:00,117.955,118.0,117.93,117.975,278800000.0
2009-02-20 11:05:00,117.97,117.98,117.925,117.95,243000000.0
2009-02-20 11:06:00,117.95,117.955,117.92,117.92,290200000.0
2009-02-20 11:07:00,117.92,117.965,117.895,117.955,276400001.0
2009-02-20 11:08:00,117.965,118.055,117.955,118.045,289200000.0
2009-02-20 11:09:00,118.05,118.135,118.035,118.105,275200000.0
2009-02-20 11:10:00,118.1,118.12,118.04,118.05,286999999.0
2009-02-20 11:11:00,118.05,118.135,118.05,118.11,276200000.0
2009-02-20 11:12:00,118.11,118.11,118.065,118.1,352000000.0
2009-02-20 11:13:00,118.105,118.155,118.09,118.1,332000000.0
2009-02-20 11:14:00,118.095,118.13,118.07,118.09,353199998.0
2009-02-20 11:15:00,118.085,118.115,118.085,118.095,331799998.0
2009-02-20 11:16:00,118.095,118.125,118.06,118.1,347799999.0
2009-02-20 11:17:00,118.1,118.155,118.09,118.11,221800000.0
2009-02-20 11:18:00,118.12,118.14,118.11,118.11,128000000.0
2009-02-20 11:19:00,118.125,118.125,118.0,118.03,208800000.0
2009-02-20 11:20:00,118.02,118.02,117.97,117.995,108000000.0
2009-02-20 11:21:00,117.995,117.995,117.95,117.965,140800000.0
2009-02-20 11:22:00,117.965,118.04,117.965,118.04,98800000.0
2009-02-20 11:23:00,118.04,118.095,118.03,118.075,126200000.0
2009-02-20 11:24:00,118.075,118.11,118.07,118.11,88800000.0
2009-02-20 11:25:00,118.11,118.265,118.11,118.25,150800000.0
2009-02-20 11:26:00,118.245,118.27,118.2,118.2,342000000.0
2009-02-20 11:27:00,118.2,118.25,118.18,118.245,129100000.0
2009-02-20 11:28:00,118.25,118.375,118.245,118.34,226200000.0
2009-02-20 11:29:00,118.335,118.335,118.295,118.31,197800000.0
2009-02-20 11:30:00,118.305,118.415,118.3,118.415,395099999.0
2009-02-20 11:31:00,118.42,118.475,118.395,118.415,280200000.0
2009-02-20 11:32:00,118.405,118.44,118.36,118.4,235000000.0
2009-02-20 11:33:00,118.4,118.425,118.395,118.415,236200000.0
2009-02-20 11:34:00,118.42,118.48,118.405,118.44,231600000.0
2009-02-20 11:35:00,118.44,118.47,118.36,118.36,180000000.0
2009-02-20 11:36:00,118.36,118.38,118.345,118.345,208000001.0
2009-02-20 11:37:00,118.355,118.355,118.32,118.32,224800000.0
2009-02-20 11:38:00,118.325,118.34,118.31,118.325,245800000.0
2009-02-20 11:39:00,118.32,118.325,118.26,118.27,176800000.0
2009-02-20 11:40:00,118.27,118.27,118.15,118.2,196600000.0
2009-02-20 11:41:00,118.2,118.25,118.2,118.25,247600000.0
2009-02-20 11:42:00,118.25,118.27,118.205,118.255,172400000.0
2009-02-20 11:43:00,118.255,118.39,118.255,118.39,142600000.0
2009-02-20 11:44:00,118.39,118.435,118.37,118.42,194800000.0
2009-02-20 11:45:00,118.42,118.47,118.35,118.35,194430000.0
2009-02-20 11:46:00,118.355,118.36,118.335,118.345,79800000.0
2009-02-20 11:47:00,118.345,118.42,118.345,118.395,130800000.0
2009-02-20 11:48:00,118.39,118.395,118.345,118.345,176000000.0
2009-02-20 11:49:00,118.345,118.345,118.3,118.3,172199999.0
2009-02-20 11:50:00,118.305,118.315,118.275,118.295,88200000.0
2009-02-20 11:51:00,118.29,118.325,118.28,118.325,94200000.0
2009-02-20 11:52:00,118.32,118.36,118.305,118.35,215200000.0
2009-02-20 11:53:00,118.35,118.375,118.345,118.35,103600000.0
2009-02-20 11:54:00,118.345,118.4,118.34,118.4,175200000.0
2009-02-20 11:55:00,118.4,118.415,118.385,118.4,145600000.0
2009-02-20 11:56:00,118.4,118.4,118.375,118.395,124200000.0
2009-02-20 11:57:00,118.395,118.415,118.37,118.415,82600000.0
2009-02-20 11:58:00,118.42,118.42,118.4,118.41,31600000.0
2009-02-20 11:59:00,118.415,118.435,118.36,118.365,128400000.0
2009-02-20 12:00:00,118.365,118.39,118.34,118.365,94200000.0
2009-02-20 12:01:00,118.37,118.425,118.36,118.42,126000000.0
2009-02-20 12:02:00,118.42,118.485,118.42,118.475,293600000.0
2009-02-20 12:03:00,118.47,118.525,118.465,118.465,296700000.0
2009-02-20 12:04:00,118.465,118.555,118.465,118.495,269600000.0
2009-02-20 12:05:00,118.495,118.575,118.495,118.55,210600000.0
2009-02-20 12:06:00,118.56,118.57,118.5,118.515,166200000.0
2009-02-20 12:07:00,118.51,118.52,118.5,118.515,132200000.0
2009-02-20 12:08:00,118.52,118.545,118.51,118.51,195000000.0
2009-02-20 12:09:00,118.505,118.575,118.495,118.555,240799998.0
2009-02-20 12:10:00,118.555,118.565,118.535,118.555,157000000.0
2009-02-20 12:11:00,118.56,118.575,118.515,118.525,243599999.0
2009-02-20 12:12:00,118.525,118.525,118.495,118.495,249800000.0
2009-02-20 12:13:00,118.49,118.5,118.45,118.455,402400000.0
2009-02-20 12:14:00,118.455,118.495,118.455,118.47,257400000.0
2009-02-20 12:15:00,118.48,118.52,118.465,118.505,275400000.0
2009-02-20 12:16:00,118.505,118.51,118.49,118.495,143000000.0
2009-02-20 12:17:00,118.495,118.495,118.415,118.415,271600000.0
2009-02-20 12:18:00,118.41,118.45,118.39,118.4,341500000.0
2009-02-20 12:19:00,118.4,118.43,118.36,118.42,311000000.0
2009-02-20 12:20:00,118.42,118.465,118.415,118.425,171800000.0
2009-02-20 12:21:00,118.42,118.45,118.4,118.415,288800002.0
2009-02-20 12:22:00,118.415,118.495,118.415,118.485,341600000.0
2009-02-20 12:23:00,118.485,118.5,118.425,118.455,452400002.0
2009-02-20 12:24:00,118.455,118.455,118.4,118.4,312399998.0
2009-02-20 12:25:00,118.4,118.435,118.4,118.42,247600000.0
2009-02-20 12:26:00,118.42,118.455,118.42,118.435,205400000.0
2009-02-20 12:27:00,118.44,118.44,118.43,118.43,112000000.0
2009-02-20 12:28:00,118.43,118.435,118.385,118.42,194000001.0
2009-02-20 12:29:00,118.415,118.42,118.4,118.405,52400000.0
2009-02-20 12:30:00,118.4,118.465,118.4,118.455,165000000.0
2009-02-20 12:31:00,118.455,118.5,118.435,118.445,155000000.0
2009-02-20 12:32:00,118.445,118.475,118.445,118.465,116400000.0
2009-02-20 12:33:00,118.465,118.48,118.455,118.475,182600000.0
2009-02-20 12:34:00,118.475,118.555,118.475,118.54,194600000.0
2009-02-20 12:35:00,118.54,118.565,118.54,118.565,163000000.0
2009-02-20 12:36:00,118.565,118.65,118.565,118.605,359000000.0
2009-02-20 12:37:00,118.6,118.61,118.585,118.59,328800000.0
2009-02-20 12:38:00,118.585,118.62,118.575,118.62,437610000.0
2009-02-20 12:39:00,118.615,118.62,118.56,118.575,331600000.0
2009-02-20 12:40:00,118.575,118.59,118.565,118.58,196000001.0
2009-02-20 12:41:00,118.58,118.63,118.57,118.605,315000000.0
2009-02-20 12:42:00,118.605,118.635,118.585,118.625,235800000.0
2009-02-20 12:43:00,118.625,118.625,118.59,118.595,166200000.0
2009-02-20 12:44:00,118.595,118.63,118.59,118.61,200200000.0
2009-02-20 12:45:00,118.61,118.735,118.61,118.685,594800000.0
2009-02-20 12:46:00,118.685,118.71,118.625,118.675,825299998.0
2009-02-20 12:47:00,118.675,118.675,118.62,118.62,409000000.0
2009-02-20 12:48:00,118.62,118.63,118.585,118.62,573600000.0
2009-02-20 12:49:00,118.62,118.665,118.62,118.63,503200002.0
2009-02-20 12:50:00,118.625,118.65,118.605,118.64,675600001.0
2009-02-20 12:51:00,118.64,118.655,118.615,118.64,470400001.0
2009-02-20 12:52:00,118.64,118.655,118.635,118.64,239000000.0
2009-02-20 12:53:00,118.64,118.65,118.615,118.62,308400001.0
2009-02-20 12:54:00,118.62,118.635,118.58,118.59,919600001.0
2009-02-20 12:55:00,118.59,118.595,118.545,118.56,436600003.0
2009-02-20 12:56:00,118.56,118.6,118.55,118.575,309400000.0
2009-02-20 12:57:00,118.565,118.595,118.56,118.59,600000000.0
2009-02-20 12:58:00,118.585,118.595,118.53,118.53,448200000.0
2009-02-20 12:59:00,118.53,118.585,118.525,118.58,410200000.0
2009-02-20 13:00:00,118.57,118.615,118.545,118.565,581400001.0
2009-02-20 13:01:00,118.565,118.565,118.53,118.53,590000000.0
2009-02-20 13:02:00,118.53,118.555,118.505,118.535,550800001.0
2009-02-20 13:03:00,118.535,118.595,118.53,118.59,720599999.0
2009-02-20 13:04:00,118.59,118.62,118.59,118.6,252200001.0
2009-02-20 13:05:00,118.6,118.7,118.585,118.68,309999999.0
2009-02-20 13:06:00,118.68,118.7,118.63,118.66,549000003.0
2009-02-20 13:07:00,118.665,118.7,118.65,118.7,378399999.0
2009-02-20 13:08:00,118.7,118.705,118.615,118.615,554800000.0
2009-02-20 13:09:00,118.61,118.68,118.595,118.67,433800000.0
2009-02-20 13:10:00,118.67,118.7,118.67,118.67,301600000.0
2009-02-20 13:11:00,118.67,118.695,118.66,118.68,203200000.0
2009-02-20 13:12:00,118.68,118.68,118.63,118.63,263000000.0
2009-02-20 13:13:00,118.64,118.645,118.63,118.635,132400000.0
2009-02-20 13:14:00,118.645,118.645,118.62,118.62,318200001.0
2009-02-20 13:15:00,118.625,118.63,118.575,118.58,399400000.0
2009-02-20 13:16:00,118.575,118.595,118.575,118.59,454200006.0
2009-02-20 13:17:00,118.59,118.59,118.53,118.54,253200000.0
2009-02-20 13:18:00,118.54,118.56,118.535,118.56,240999999.0
2009-02-20 13:19:00,118.56,118.565,118.475,118.485,398799999.0
2009-02-20 13:20:00,118.485,118.565,118.475,118.495,600000000.0
2009-02-20 13:21:00,118.5,118.525,118.465,118.525,827000001.0
2009-02-20 13:22:00,118.525,118.55,118.51,118.535,521400001.0
2009-02-20 13:23:00,118.53,118.6,118.525,118.59,224200000.0
2009-02-20 13:24:00,118.595,118.7,118.585,118.68,682999998.0
2009-02-20 13:25:00,118.68,118.715,118.68,118.715,344400001.0
2009-02-20 13:26:00,118.715,118.715,118.615,118.62,669400005.0
2009-02-20 13:27:00,118.635,118.655,118.62,118.65,456600001.0
2009-02-20 13:28:00,118.65,118.7,118.65,118.7,534800001.0
2009-02-20 13:29:00,118.7,118.715,118.7,118.7,175800000.0
2009-02-20 13:30:00,118.7,118.7,118.62,118.625,361399998.0
2009-02-20 13:31:00,118.625,118.63,118.585,118.595,488200000.0
2009-02-20 13:32:00,118.595,118.635,118.58,118.63,630399998.0
2009-02-20 13:33:00,118.63,118.64,118.565,118.605,445800003.0
2009-02-20 13:34:00,118.6,118.645,118.595,118.63,613199998.0
2009-02-20 13:35:00,118.63,118.635,118.61,118.62,498400000.0
2009-02-20 13:36:00,118.62,118.62,118.595,118.595,304200001.0
2009-02-20 13:37:00,118.6,118.61,118.525,118.54,564399999.0
2009-02-20 13:38:00,118.535,118.56,118.53,118.54,369999999.0
2009-02-20 13:39:00,118.545,118.555,118.51,118.52,123000000.0
2009-02-20 13:40:00,118.53,118.59,118.52,118.585,153400000.0
2009-02-20 13:41:00,118.585,118.615,118.575,118.615,209999999.0
2009-02-20 13:42:00,118.62,118.695,118.615,118.65,809399999.0
2009-02-20 13:43:00,118.645,118.665,118.6,118.605,698600000.0
2009-02-20 13:44:00,118.605,118.63,118.595,118.605,541200000.0
2009-02-20 13:45:00,118.605,118.62,118.53,118.585,455200001.0
2009-02-20 13:46:00,118.585,118.605,118.58,118.595,183600000.0
2009-02-20 13:47:00,118.605,118.63,118.605,118.62,164800000.0
2009-02-20 13:48:00,118.62,118.635,118.61,118.625,706200000.0
2009-02-20 13:49:00,118.625,118.66,118.625,118.625,854200000.0
2009-02-20 13:50:00,118.625,118.63,118.605,118.615,579400002.0
2009-02-20 13:51:00,118.615,118.64,118.615,118.635,394200000.0
2009-02-20 13:52:00,118.63,118.645,118.62,118.625,227000000.0
2009-02-20 13:53:00,118.625,118.655,118.625,118.625,445000000.0
2009-02-20 13:54:00,118.625,118.645,118.625,118.635,289600001.0
2009-02-20 13:55:00,118.635,118.65,118.63,118.63,499400001.0
2009-02-20 13:56:00,118.64,118.66,118.63,118.63,535400004.0
2009-02-20 13:57:00,118.635,118.68,118.625,118.67,442800001.0
2009-02-20 13:58:00,118.68,118.685,118.67,118.675,212800000.0
2009-02-20 13:59:00,118.675,118.675,118.63,118.64,395000000.0
2009-02-20 14:00:00,118.64,118.695,118.64,118.675,570599998.0
2009-02-20 14:01:00,118.675,118.765,118.675,118.765,613199999.0
2009-02-20 14:02:00,118.765,118.925,118.75,118.87,325200001.0
2009-02-20 14:03:00,118.875,118.885,118.825,118.855,403400000.0
2009-02-20 14:04:00,118.86,118.875,118.835,118.835,380600002.0
2009-02-20 14:05:00,118.835,118.875,118.81,118.87,291400000.0
2009-02-20 14:06:00,118.875,118.97,118.87,118.955,251400000.0
2009-02-20 14:07:00,118.96,118.98,118.925,118.93,332400000.0
2009-02-20 14:08:00,118.93,118.935,118.88,118.915,236800000.0
2009-02-20 14:09:00,118.915,118.92,118.855,118.885,171400000.0
2009-02-20 14:10:00,118.89,118.905,118.81,118.825,221800000.0
2009-02-20 14:11:00,118.825,118.83,118.775,118.78,253200000.0
2009-02-20 14:12:00,118.78,118.815,118.78,118.805,263200000.0
2009-02-20 14:13:00,118.805,118.845,118.78,118.78,287600000.0
2009-02-20 14:14:00,118.79,118.84,118.785,118.84,392400000.0
2009-02-20 14:15:00,118.835,118.87,118.79,118.805,308000000.0
2009-02-20 14:16:00,118.805,118.845,118.805,118.815,324600001.0
2009-02-20 14:17:00,118.825,118.885,118.82,118.885,375400000.0
2009-02-20 14:18:00,118.885,118.92,118.855,118.89,370200001.0
2009-02-20 14:19:00,118.885,118.895,118.825,118.825,440199999.0
2009-02-20 14:20:00,118.825,118.83,118.79,118.8,601399999.0
2009-02-20 14:21:00,118.81,118.825,118.77,118.78,219000000.0
2009-02-20 14:22:00,118.78,118.82,118.76,118.81,345600000.0
2009-02-20 14:23:00,118.81,118.83,118.81,118.83,191600000.0
2009-02-20 14:24:00,118.83,118.865,118.815,118.845,320599999.0
2009-02-20 14:25:00,118.845,118.87,118.845,118.865,340200000.0
2009-02-20 14:26:00,118.865,118.92,118.86,118.885,338000000.0
2009-02-20 14:27:00,118.9,118.92,118.88,118.915,461200001.0
2009-02-20 14:28:00,118.91,118.98,118.91,118.955,614600000.0
2009-02-20 14:29:00,118.94,118.97,118.92,118.955,619599998.0
2009-02-20 14:30:00,118.955,118.99,118.93,118.965,632600000.0
2009-02-20 14:31:00,118.965,118.98,118.93,118.93,394800000.0
2009-02-20 14:32:00,118.93,118.945,118.875,118.885,469000000.0
2009-02-20 14:33:00,118.885,118.885,118.805,118.805,450800001.0
2009-02-20 14:34:00,118.805,118.83,118.77,118.785,727600000.0
2009-02-20 14:35:00,118.77,118.77,118.655,118.655,778800001.0
2009-02-20 14:36:00,118.66,118.83,118.645,118.805,554800000.0
2009-02-20 14:37:00,118.8,118.815,118.735,118.77,485600000.0
2009-02-20 14:38:00,118.775,118.855,118.76,118.845,342400000.0
2009-02-20 14:39:00,118.845,118.845,118.735,118.75,728800000.0
2009-02-20 14:40:00,118.75,118.79,118.745,118.775,221200000.0
2009-02-20 14:41:00,118.775,118.775,118.725,118.73,117600000.0
2009-02-20 14:42:00,118.735,118.75,118.73,118.75,103800000.0
2009-02-20 14:43:00,118.75,118.75,118.7,118.72,116800000.0
2009-02-20 14:44:00,118.72,118.72,118.69,118.705,139400000.0
2009-02-20 14:45:00,118.705,118.76,118.7,118.75,202400000.0
2009-02-20 14:46:00,118.745,118.83,118.745,118.83,339000000.0
2009-02-20 14:47:00,118.83,118.835,118.76,118.765,272197000.0
2009-02-20 14:48:00,118.775,118.775,118.71,118.71,87233400.0
2009-02-20 14:49:00,118.71,118.795,118.7,118.79,330200000.0
2009-02-20 14:50:00,118.79,118.875,118.79,118.835,333400000.0
2009-02-20 14:51:00,118.84,118.85,118.805,118.815,267200000.0
2009-02-20 14:52:00,118.815,118.82,118.745,118.76,243200000.0
2009-02-20 14:53:00,118.76,118.775,118.7,118.705,339000000.0
2009-02-20 14:54:00,118.71,118.795,118.7,118.73,338200000.0
2009-02-20 14:55:00,118.73,118.76,118.73,118.75,147400000.0
2009-02-20 14:56:00,118.75,118.75,118.665,118.67,298400000.0
2009-02-20 14:57:00,118.67,118.685,118.665,118.68,307200000.0
2009-02-20 14:58:00,118.68,118.695,118.65,118.655,282400000.0
2009-02-20 14:59:00,118.655,118.73,118.65,118.72,345600000.0
2009-02-20 15:00:00,118.715,118.73,118.69,118.71,173600000.0
2009-02-20 15:01:00,118.71,118.72,118.695,118.705,215200000.0
2009-02-20 15:02:00,118.715,118.74,118.7,118.705,125400000.0
2009-02-20 15:03:00,118.725,118.75,118.655,118.665,346300000.0
2009-02-20 15:04:00,118.665,118.67,118.65,118.655,135800000.0
2009-02-20 15:05:00,118.65,118.655,118.585,118.605,246200000.0
2009-02-20 15:06:00,118.61,118.635,118.585,118.61,275600000.0
2009-02-20 15:07:00,118.615,118.65,118.615,118.635,184600000.0
2009-02-20 15:08:00,118.635,118.655,118.625,118.645,242400000.0
2009-02-20 15:09:00,118.65,118.655,118.615,118.615,104600000.0
2009-02-20 15:10:00,118.615,118.615,118.565,118.575,364400000.0
2009-02-20 15:11:00,118.575,118.585,118.535,118.575,284200000.0
2009-02-20 15:12:00,118.575,118.595,118.57,118.58,228200000.0
2009-02-20 15:13:00,118.58,118.61,118.565,118.6,269000000.0
2009-02-20 15:14:00,118.605,118.665,118.595,118.6,361200000.0
2009-02-20 15:15:00,118.605,118.655,118.6,118.65,349600000.0
2009-02-20 15:16:00,118.65,118.655,118.58,118.65,474100000.0
2009-02-20 15:17:00,118.65,118.66,118.6,118.615,395800000.0
2009-02-20 15:18:00,118.615,118.645,118.59,118.62,366800000.0
2009-02-20 15:19:00,118.62,118.64,118.56,118.59,292600000.0
2009-02-20 15:20:00,118.59,118.635,118.575,118.63,511199999.0
2009-02-20 15:21:00,118.625,118.625,118.56,118.58,465400000.0
2009-02-20 15:22:00,118.585,118.615,118.585,118.605,334600000.0
2009-02-20 15:23:00,118.605,118.65,118.59,118.64,520800002.0
2009-02-20 15:24:00,118.64,118.7,118.625,118.7,291500000.0
2009-02-20 15:25:00,118.69,118.705,118.675,118.685,288400000.0
2009-02-20 15:26:00,118.685,118.725,118.68,118.695,291200001.0
2009-02-20 15:27:00,118.7,118.7,118.66,118.67,283000000.0
2009-02-20 15:28:00,118.675,118.69,118.615,118.625,249000000.0
2009-02-20 15:29:00,118.625,118.63,118.59,118.62,346200000.0
2009-02-20 15:30:00,118.63,118.84,118.6,118.835,200600000.0
2009-02-20 15:31:00,118.83,119.0,118.83,118.95,289480000.0
2009-02-20 15:32:00,118.935,118.945,118.845,118.87,454560000.0
2009-02-20 15:33:00,118.87,118.87,118.74,118.78,470000000.0
2009-02-20 15:34:00,118.78,118.805,118.715,118.79,311800000.0
2009-02-20 15:35:00,118.775,118.8,118.735,118.75,361400000.0
2009-02-20 15:36:00,118.75,118.76,118.715,118.73,427000000.0
2009-02-20 15:37:00,118.73,118.8,118.715,118.755,338000000.0
2009-02-20 15:38:00,118.755,118.79,118.71,118.76,400400000.0
2009-02-20 15:39:00,118.76,118.855,118.745,118.85,334800000.0
2009-02-20 15:40:00,118.855,118.91,118.825,118.84,464100002.0
2009-02-20 15:41:00,118.84,118.87,118.785,118.84,575199999.0
2009-02-20 15:42:00,118.84,118.84,118.705,118.725,499200002.0
2009-02-20 15:43:00,118.725,118.755,118.685,118.715,286000000.0
2009-02-20 15:44:00,118.715,118.77,118.71,118.76,338800000.0
2009-02-20 15:45:00,118.755,118.82,118.75,118.76,291600000.0
2009-02-20 15:46:00,118.76,118.76,118.72,118.735,237800000.0
2009-02-20 15:47:00,118.73,118.815,118.73,118.795,282100000.0
2009-02-20 15:48:00,118.795,118.8,118.765,118.765,325400001.0
2009-02-20 15:49:00,118.765,118.82,118.75,118.81,205800000.0
2009-02-20 15:50:00,118.81,118.85,118.775,118.84,358200000.0
2009-02-20 15:51:00,118.855,118.89,118.85,118.885,122400000.0
2009-02-20 15:52:00,118.885,118.885,118.78,118.82,250599999.0
2009-02-20 15:53:00,118.82,118.85,118.81,118.84,131200000.0
2009-02-20 15:54:00,118.84,118.84,118.82,118.83,161200000.0
2009-02-20 15:55:00,118.845,118.845,118.785,118.795,343000000.0
2009-02-20 15:56:00,118.795,118.81,118.735,118.76,373999999.0
2009-02-20 15:57:00,118.76,118.795,118.745,118.775,268600000.0
2009-02-20 15:58:00,118.775,118.78,118.755,118.765,308400000.0
2009-02-20 15:59:00,118.765,118.785,118.745,118.78,162800000.0
2009-02-20 16:00:00,118.78,118.78,118.735,118.775,183200000.0
2009-02-20 16:01:00,118.775,118.78,118.735,118.745,250000000.0
2009-02-20 16:02:00,118.745,118.785,118.745,118.76,237800000.0
2009-02-20 16:03:00,118.755,118.755,118.685,118.725,221800000.0
2009-02-20 16:04:00,118.725,118.775,118.715,118.74,240600000.0
2009-02-20 16:05:00,118.74,118.75,118.725,118.73,255600000.0
2009-02-20 16:06:00,118.73,118.73,118.64,118.67,262000000.0
2009-02-20 16:07:00,118.67,118.67,118.595,118.6,375200000.0
2009-02-20 16:08:00,118.605,118.625,118.6,118.61,297400000.0
2009-02-20 16:09:00,118.61,118.615,118.46,118.505,548800001.0
2009-02-20 16:10:00,118.505,118.51,118.435,118.46,371300001.0
2009-02-20 16:11:00,118.475,118.515,118.44,118.51,671600000.0
2009-02-20 16:12:00,118.51,118.52,118.345,118.355,387800000.0
2009-02-20 16:13:00,118.345,118.35,118.2,118.215,554699999.0
2009-02-20 16:14:00,118.23,118.325,118.225,118.325,546000001.0
2009-02-20 16:15:00,118.325,118.41,118.32,118.41,215600000.0
2009-02-20 16:16:00,118.415,118.45,118.405,118.42,381200000.0
2009-02-20 16:17:00,118.415,118.415,118.35,118.41,531199999.0
2009-02-20 16:18:00,118.41,118.43,118.4,118.425,238600000.0
2009-02-20 16:19:00,118.425,118.435,118.31,118.33,490199998.0
2009-02-20 16:20:00,118.33,118.33,118.225,118.235,314800000.0
2009-02-20 16:21:00,118.23,118.315,118.215,118.315,250400000.0
2009-02-20 16:22:00,118.315,118.33,118.285,118.315,463400000.0
2009-02-20 16:23:00,118.315,118.405,118.305,118.4,368000000.0
2009-02-20 16:24:00,118.4,118.425,118.385,118.385,306400000.0
2009-02-20 16:25:00,118.385,118.46,118.355,118.43,342900000.0
2009-02-20 16:26:00,118.43,118.435,118.34,118.365,507599999.0
2009-02-20 16:27:00,118.365,118.395,118.335,118.345,315200000.0
2009-02-20 16:28:00,118.345,118.355,118.325,118.34,318400000.0
2009-02-20 16:29:00,118.34,118.345,118.31,118.33,405800000.0
2009-02-20 16:30:00,118.335,118.47,118.335,118.375,535199999.0
2009-02-20 16:31:00,118.375,118.46,118.375,118.44,588200001.0
2009-02-20 16:32:00,118.44,118.44,118.355,118.405,514600000.0
2009-02-20 16:33:00,118.405,118.415,118.385,118.39,738199998.0
2009-02-20 16:34:00,118.39,118.485,118.38,118.485,526000000.0
2009-02-20 16:35:00,118.48,118.615,118.445,118.6,544600002.0
2009-02-20 16:36:00,118.59,118.595,118.53,118.555,496899999.0
2009-02-20 16:37:00,118.555,118.585,118.53,118.53,383199998.0
2009-02-20 16:38:00,118.53,118.585,118.465,118.5,396500001.0
2009-02-20 16:39:00,118.485,118.615,118.475,118.48,550499999.0
2009-02-20 16:40:00,118.48,118.495,118.425,118.465,481200002.0
2009-02-20 16:41:00,118.475,118.59,118.475,118.59,373200000.0
2009-02-20 16:42:00,118.59,118.59,118.46,118.535,418100001.0
2009-02-20 16:43:00,118.53,118.545,118.485,118.545,782199999.0
2009-02-20 16:44:00,118.545,118.555,118.47,118.515,404400000.0
2009-02-20 16:45:00,118.515,118.68,118.51,118.68,316300000.0
2009-02-20 16:46:00,118.68,118.725,118.63,118.7,606600002.0
2009-02-20 16:47:00,118.7,118.745,118.65,118.74,353700000.0
2009-02-20 16:48:00,118.745,118.86,118.705,118.8,473000001.0
2009-02-20 16:49:00,118.8,118.905,118.8,118.825,375800000.0
2009-02-20 16:50:00,118.835,118.87,118.795,118.83,347000000.0
2009-02-20 16:51:00,118.83,118.95,118.825,118.93,401200000.0
2009-02-20 16:52:00,118.93,118.94,118.87,118.88,381400000.0
2009-02-20 16:53:00,118.89,118.895,118.8,118.855,561900000.0
2009-02-20 16:54:00,118.86,118.895,118.845,118.87,690600000.0
2009-02-20 16:55:00,118.87,119.01,118.87,119.01,442400000.0
2009-02-20 16:56:00,119.01,119.06,118.96,119.01,353800000.0
2009-02-20 16:57:00,119.005,119.055,118.96,119.03,305800000.0
2009-02-20 16:58:00,119.035,119.105,119.01,119.03,392600000.0
2009-02-20 16:59:00,119.03,119.065,118.98,119.03,326300002.0
2009-02-20 17:00:00,119.04,119.085,118.92,119.0,470399999.0
2009-02-20 17:01:00,118.99,119.0,118.925,118.99,228700000.0
2009-02-20 17:02:00,118.995,119.0,118.93,118.97,226700000.0
2009-02-20 17:03:00,118.975,118.975,118.915,118.96,242600000.0
2009-02-20 17:04:00,118.96,118.995,118.865,118.885,323800000.0
2009-02-20 17:05:00,118.885,119.11,118.885,119.11,265700000.0
2009-02-20 17:06:00,119.115,119.14,119.085,119.135,418000000.0
2009-02-20 17:07:00,119.135,119.215,119.05,119.195,528800000.0
2009-02-20 17:08:00,119.205,119.23,119.14,119.205,449200000.0
2009-02-20 17:09:00,119.205,119.205,119.1,119.125,425399999.0
2009-02-20 17:10:00,119.125,119.215,119.09,119.195,434000000.0
2009-02-20 17:11:00,119.185,119.315,119.165,119.225,432200003.0
2009-02-20 17:12:00,119.225,119.23,119.13,119.165,335500000.0
2009-02-20 17:13:00,119.17,119.18,119.1,119.11,433600000.0
2009-02-20 17:14:00,119.11,119.2,119.11,119.125,420100001.0
2009-02-20 17:15:00,119.12,119.125,119.04,119.06,447600000.0
2009-02-20 17:16:00,119.06,119.16,119.035,119.12,460400000.0
2009-02-20 17:17:00,119.12,119.2,119.055,119.085,582000005.0
2009-02-20 17:18:00,119.08,119.14,119.055,119.11,538000002.0
2009-02-20 17:19:00,119.115,119.12,119.02,119.05,616800000.0
2009-02-20 17:20:00,119.05,119.07,119.005,119.02,496200003.0
2009-02-20 17:21:00,118.995,119.04,118.9,118.905,401400000.0
2009-02-20 17:22:00,118.9,119.01,118.89,118.955,455400000.0
2009-02-20 17:23:00,118.96,118.96,118.885,118.955,415400000.0
2009-02-20 17:24:00,118.955,119.03,118.9,118.9,429700000.0
2009-02-20 17:25:00,118.91,119.015,118.875,119.01,356400000.0
2009-02-20 17:26:00,119.025,119.085,118.99,119.055,282000000.0
2009-02-20 17:27:00,119.055,119.12,119.025,119.1,315500001.0
2009-02-20 17:28:00,119.1,119.1,118.905,118.925,364500000.0
2009-02-20 17:29:00,118.93,119.125,118.93,119.04,295400000.0
2009-02-20 17:30:00,119.035,119.05,118.97,119.03,327400000.0
2009-02-20 17:31:00,119.03,119.1,119.03,119.095,281000000.0
2009-02-20 17:32:00,119.105,119.125,119.01,119.04,298600000.0
2009-02-20 17:33:00,119.04,119.135,119.03,119.1,408400000.0
2009-02-20 17:34:00,119.1,119.145,119.05,119.055,309400000.0
2009-02-20 17:35:00,119.055,119.11,119.01,119.065,387600000.0
2009-02-20 17:36:00,119.06,119.095,119.025,119.055,295000000.0
2009-02-20 17:37:00,119.05,119.065,119.0,119.065,252000000.0
2009-02-20 17:38:00,119.07,119.11,119.015,119.06,411700000.0
2009-02-20 17:39:00,119.06,119.125,119.06,119.11,264600000.0
2009-02-20 17:40:00,119.11,119.14,119.075,119.085,279600000.0
2009-02-20 17:41:00,119.085,119.085,118.995,119.06,259400000.0
2009-02-20 17:42:00,119.07,119.14,119.025,119.12,350600000.0
2009-02-20 17:43:00,119.12,119.185,119.09,119.145,390400000.0
2009-02-20 17:44:00,119.15,119.185,119.13,119.16,362900001.0
2009-02-20 17:45:00,119.15,119.17,119.12,119.135,330200000.0
2009-02-20 17:46:00,119.135,119.15,119.105,119.115,353000000.0
2009-02-20 17:47:00,119.115,119.17,119.065,119.075,297800000.0
2009-02-20 17:48:00,119.065,119.075,118.985,119.04,372800000.0
2009-02-20 17:49:00,119.05,119.13,119.05,119.08,352800000.0
2009-02-20 17:50:00,119.095,119.12,119.05,119.075,364800000.0
2009-02-20 17:51:00,119.075,119.08,119.03,119.03,379000000.0
2009-02-20 17:52:00,119.04,119.055,118.925,118.93,374700001.0
2009-02-20 17:53:00,118.93,118.93,118.84,118.89,411000001.0
2009-02-20 17:54:00,118.89,118.915,118.835,118.865,411800000.0
2009-02-20 17:55:00,118.86,118.885,118.815,118.875,364600000.0
2009-02-20 17:56:00,118.885,118.89,118.8,118.815,390800000.0
2009-02-20 17:57:00,118.81,118.87,118.81,118.845,315600000.0
2009-02-20 17:58:00,118.845,118.885,118.825,118.87,482400000.0
2009-02-20 17:59:00,118.87,118.885,118.77,118.775,558799999.0
2009-02-20 18:00:00,118.775,118.845,118.725,118.825,367200000.0
2009-02-20 18:01:00,118.825,118.86,118.805,118.845,402600000.0
2009-02-20 18:02:00,118.845,118.9,118.825,118.875,412199998.0
2009-02-20 18:03:00,118.875,118.91,118.835,118.86,455599999.0
2009-02-20 18:04:00,118.85,118.885,118.81,118.825,485799999.0
2009-02-20 18:05:00,118.83,118.86,118.805,118.855,448600001.0
2009-02-20 18:06:00,118.855,118.88,118.825,118.85,409800000.0
2009-02-20 18:07:00,118.85,118.85,118.79,118.79,203600000.0
2009-02-20 18:08:00,118.79,118.835,118.71,118.775,430300000.0
2009-02-20 18:09:00,118.775,118.785,118.695,118.73,316800000.0
2009-02-20 18:10:00,118.73,118.75,118.685,118.7,390600000.0
2009-02-20 18:11:00,118.7,118.7,118.63,118.67,424400000.0
2009-02-20 18:12:00,118.665,118.68,118.615,118.665,426600000.0
2009-02-20 18:13:00,118.665,118.75,118.64,118.735,335400000.0
2009-02-20 18:14:00,118.745,118.78,118.665,118.665,397000000.0
2009-02-20 18:15:00,118.665,118.7,118.58,118.595,523800000.0
2009-02-20 18:16:00,118.6,118.685,118.575,118.675,360399999.0
2009-02-20 18:17:00,118.675,118.795,118.675,118.775,259200000.0
2009-02-20 18:18:00,118.775,118.79,118.735,118.775,278800000.0
2009-02-20 18:19:00,118.775,118.79,118.71,118.79,324499999.0
2009-02-20 18:20:00,118.785,118.915,118.785,118.9,444000000.0
2009-02-20 18:21:00,118.9,118.91,118.84,118.85,488399999.0
2009-02-20 18:22:00,118.85,118.93,118.85,118.905,387200000.0
2009-02-20 18:23:00,118.905,118.905,118.8,118.84,369800000.0
2009-02-20 18:24:00,118.845,118.88,118.83,118.84,326400000.0
2009-02-20 18:25:00,118.84,118.85,118.74,118.805,379500000.0
2009-02-20 18:26:00,118.795,118.845,118.775,118.79,292000000.0
2009-02-20 18:27:00,118.785,118.86,118.785,118.86,336400001.0
2009-02-20 18:28:00,118.855,118.975,118.85,118.96,339400000.0
2009-02-20 18:29:00,118.96,118.975,118.9,118.91,381500001.0
2009-02-20 18:30:00,118.91,118.91,118.78,118.85,407400000.0
2009-02-20 18:31:00,118.85,118.9,118.79,118.79,334400000.0
2009-02-20 18:32:00,118.79,118.88,118.79,118.88,363200000.0
2009-02-20 18:33:00,118.875,118.9,118.835,118.855,195400000.0
2009-02-20 18:34:00,118.855,118.89,118.795,118.88,340800000.0
2009-02-20 18:35:00,118.88,119.005,118.87,118.955,424200000.0
2009-02-20 18:36:00,118.955,119.005,118.935,119.005,334600000.0
2009-02-20 18:37:00,119.015,119.025,118.955,118.97,274400000.0
2009-02-20 18:38:00,118.97,119.05,118.95,119.025,208400000.0
2009-02-20 18:39:00,119.025,119.13,119.025,119.075,435400000.0
2009-02-20 18:40:00,119.075,119.095,119.015,119.09,353000000.0
2009-02-20 18:41:00,119.09,119.11,119.055,119.06,234400000.0
2009-02-20 18:42:00,119.06,119.065,118.995,119.05,259080000.0
2009-02-20 18:43:00,119.05,119.15,119.05,119.115,266200000.0
2009-02-20 18:44:00,119.115,119.14,119.1,119.115,247600000.0
2009-02-20 18:45:00,119.115,119.125,119.07,119.075,315200000.0
2009-02-20 18:46:00,119.075,119.095,119.045,119.08,277200000.0
2009-02-20 18:47:00,119.08,119.085,118.975,118.995,364180000.0
2009-02-20 18:48:00,119.0,119.115,118.955,119.075,447099999.0
2009-02-20 18:49:00,119.08,119.19,119.08,119.185,298400000.0
2009-02-20 18:50:00,119.185,119.22,119.085,119.16,492200000.0
2009-02-20 18:51:00,119.165,119.245,119.155,119.225,414000000.0
2009-02-20 18:52:00,119.225,119.245,119.175,119.245,412800000.0
2009-02-20 18:53:00,119.255,119.355,119.245,119.305,535800000.0
2009-02-20 18:54:00,119.295,119.3,119.25,119.27,793699997.0
2009-02-20 18:55:00,119.27,119.295,119.25,119.26,461200001.0
2009-02-20 18:56:00,119.26,119.365,119.24,119.365,586000000.0
2009-02-20 18:57:00,119.38,119.39,119.29,119.29,684399999.0
2009-02-20 18:58:00,119.29,119.33,119.275,119.275,463200000.0
2009-02-20 18:59:00,119.265,119.265,119.105,119.125,611999999.0
2009-02-20 19:00:00,119.125,119.36,119.055,119.36,269900000.0
2009-02-20 19:01:00,119.35,119.48,119.35,119.42,267600000.0
2009-02-20 19:02:00,119.425,119.495,119.395,119.49,272200000.0
2009-02-20 19:03:00,119.495,119.545,119.39,119.495,240600000.0
2009-02-20 19:04:00,119.51,119.515,119.405,119.405,270800000.0
2009-02-20 19:05:00,119.42,119.495,119.38,119.47,216800000.0
2009-02-20 19:06:00,119.49,119.575,119.455,119.545,257600000.0
2009-02-20 19:07:00,119.54,119.75,119.495,119.75,255100000.0
2009-02-20 19:08:00,119.75,119.855,119.74,119.82,209400000.0
2009-02-20 19:09:00,119.81,119.965,119.68,119.72,219500000.0
2009-02-20 19:10:00,119.74,119.99,119.74,119.92,186700000.0
2009-02-20 19:11:00,119.915,119.92,119.775,119.86,178600000.0
2009-02-20 19:12:00,119.865,119.895,119.755,119.77,159200000.0
2009-02-20 19:13:00,119.765,119.965,119.765,119.815,149200000.0
2009-02-20 19:14:00,119.82,119.92,119.805,119.855,121600000.0
2009-02-20 19:15:00,119.87,119.87,119.735,119.795,149100000.0
2009-02-20 19:16:00,119.81,119.965,119.79,119.965,111100000.0
2009-02-20 19:17:00,119.96,119.975,119.86,119.89,139400000.0
2009-02-20 19:18:00,119.89,119.905,119.845,119.87,120800000.0
2009-02-20 19:19:00,119.87,119.92,119.84,119.89,130600000.0
2009-02-20 19:20:00,119.88,119.92,119.825,119.91,211800000.0
2009-02-20 19:21:00,119.91,119.95,119.875,119.875,105800000.0
2009-02-20 19:22:00,119.885,119.89,119.815,119.83,79000000.0
2009-02-20 19:23:00,119.83,119.88,119.77,119.77,59800000.0
2009-02-20 19:24:00,119.78,119.785,119.67,119.715,145900000.0
2009-02-20 19:25:00,119.71,119.78,119.69,119.78,85200000.0
2009-02-20 19:26:00,119.795,119.815,119.75,119.75,85800000.0
2009-02-20 19:27:00,119.745,119.81,119.7,119.715,124200000.0
2009-02-20 19:28:00,119.73,119.835,119.72,119.835,123800000.0
2009-02-20 19:29:00,119.84,119.84,119.7,119.7,125800000.0
2009-02-20 19:30:00,119.7,119.705,119.595,119.66,182400000.0
2009-02-20 19:31:00,119.65,119.66,119.59,119.6,193000000.0
2009-02-20 19:32:00,119.6,119.655,119.55,119.565,177000000.0
2009-02-20 19:33:00,119.58,119.75,119.5,119.73,145800000.0
2009-02-20 19:34:00,119.725,119.82,119.665,119.775,194900000.0
2009-02-20 19:35:00,119.775,119.795,119.68,119.695,166800000.0
2009-02-20 19:36:00,119.695,119.78,119.65,119.72,161200000.0
2009-02-20 19:37:00,119.72,119.725,119.69,119.7,92000000.0
2009-02-20 19:38:00,119.705,119.71,119.61,119.64,83400000.0
2009-02-20 19:39:00,119.64,119.7,119.605,119.66,121800000.0
2009-02-20 19:40:00,119.66,119.66,119.58,119.61,98200000.0
2009-02-20 19:41:00,119.61,119.615,119.535,119.57,162000000.0
2009-02-20 19:42:00,119.58,119.6,119.535,119.54,73900000.0
2009-02-20 19:43:00,119.54,119.54,119.46,119.465,96800000.0
2009-02-20 19:44:00,119.465,119.595,119.465,119.595,98400000.0
2009-02-20 19:45:00,119.595,119.61,119.555,119.6,143400000.0
2009-02-20 19:46:00,119.595,119.62,119.575,119.62,104000000.0
2009-02-20 19:47:00,119.615,119.695,119.615,119.635,142000000.0
2009-02-20 19:48:00,119.625,119.665,119.575,119.58,101800000.0
2009-02-20 19:49:00,119.58,119.58,119.43,119.52,177100000.0
2009-02-20 19:50:00,119.52,119.565,119.505,119.525,95800000.0
2009-02-20 19:51:00,119.515,119.55,119.41,119.52,124000000.0
2009-02-20 19:52:00,119.52,119.52,119.445,119.445,123600000.0
2009-02-20 19:53:00,119.445,119.48,119.43,119.475,193200000.0
2009-02-20 19:54:00,119.46,119.525,119.45,119.525,177200000.0
2009-02-20 19:55:00,119.53,119.565,119.5,119.535,130700000.0
2009-02-20 19:56:00,119.54,119.56,119.525,119.55,171400000.0
2009-02-20 19:57:00,119.55,119.625,119.55,119.565,190200000.0
2009-02-20 19:58:00,119.56,119.58,119.545,119.545,106000000.0
2009-02-20 19:59:00,119.555,119.57,119.5,119.56,106200000.0
2009-02-20 20:00:00,119.555,119.555,119.435,119.51,206000000.0
2009-02-20 20:01:00,119.505,119.515,119.455,119.46,187800000.0
2009-02-20 20:02:00,119.46,119.48,119.4,119.405,175300000.0
2009-02-20 20:03:00,119.405,119.42,119.325,119.325,217200000.0
2009-02-20 20:04:00,119.32,119.455,119.285,119.36,181000000.0
2009-02-20 20:05:00,119.36,119.42,119.3,119.38,199000000.0
2009-02-20 20:06:00,119.38,119.525,119.33,119.525,157600000.0
2009-02-20 20:07:00,119.525,119.56,119.36,119.37,153300000.0
2009-02-20 20:08:00,119.37,119.37,119.305,119.335,219800000.0
2009-02-20 20:09:00,119.335,119.335,119.29,119.305,143400000.0
2009-02-20 20:10:00,119.32,119.325,119.275,119.28,95000000.0
2009-02-20 20:11:00,119.275,119.395,119.26,119.35,203200000.0
2009-02-20 20:12:00,119.345,119.37,119.315,119.315,151300000.0
2009-02-20 20:13:00,119.325,119.375,119.325,119.365,66800000.0
2009-02-20 20:14:00,119.36,119.365,119.27,119.295,134600000.0
2009-02-20 20:15:00,119.28,119.28,118.865,119.06,270600000.0
2009-02-20 20:16:00,119.06,119.205,119.01,119.17,270600000.0
2009-02-20 20:17:00,119.18,119.2,118.96,119.09,321400000.0
2009-02-20 20:18:00,119.095,119.105,118.81,118.98,270100000.0
2009-02-20 20:19:00,119.0,119.335,119.0,119.335,240200000.0
2009-02-20 20:20:00,119.325,119.325,119.185,119.195,191400000.0
2009-02-20 20:21:00,119.19,119.23,119.03,119.065,214600000.0
2009-02-20 20:22:00,119.065,119.105,119.015,119.035,169000000.0
2009-02-20 20:23:00,119.025,119.175,119.025,119.135,228400000.0
2009-02-20 20:24:00,119.135,119.3,119.135,119.185,241600000.0
2009-02-20 20:25:00,119.19,119.25,119.145,119.21,182000000.0
2009-02-20 20:26:00,119.215,119.295,119.195,119.22,307000000.0
2009-02-20 20:27:00,119.22,119.335,119.22,119.32,151000000.0
2009-02-20 20:28:00,119.32,119.325,119.24,119.295,191600000.0
2009-02-20 20:29:00,119.285,119.37,119.2,119.37,234000000.0
2009-02-20 20:30:00,119.37,119.42,119.34,119.38,241600000.0
2009-02-20 20:31:00,119.38,119.425,119.325,119.38,154000000.0
2009-02-20 20:32:00,119.38,119.435,119.37,119.41,104200000.0
2009-02-20 20:33:00,119.41,119.525,119.405,119.51,158600000.0
2009-02-20 20:34:00,119.535,119.685,119.525,119.555,182200000.0
2009-02-20 20:35:00,119.555,119.565,119.44,119.545,229200000.0
2009-02-20 20:36:00,119.55,119.55,119.47,119.505,142200000.0
2009-02-20 20:37:00,119.5,119.64,119.45,119.55,202000000.0
2009-02-20 20:38:00,119.55,119.6,119.505,119.575,233500000.0
2009-02-20 20:39:00,119.58,119.65,119.53,119.635,219800000.0
2009-02-20 20:40:00,119.645,119.66,119.545,119.555,320000000.0
2009-02-20 20:41:00,119.54,119.61,119.535,119.58,471199999.0
2009-02-20 20:42:00,119.59,119.68,119.585,119.645,350400000.0
2009-02-20 20:43:00,119.645,119.65,119.575,119.64,324000000.0
2009-02-20 20:44:00,119.645,119.645,119.55,119.565,410200000.0
2009-02-20 20:45:00,119.565,119.65,119.55,119.63,339199999.0
2009-02-20 20:46:00,119.615,119.66,119.545,119.555,526100001.0
2009-02-20 20:47:00,119.555,119.615,119.535,119.6,229200000.0
2009-02-20 20:48:00,119.6,119.68,119.59,119.675,348400000.0
2009-02-20 20:49:00,119.68,119.7,119.55,119.55,287800000.0
2009-02-20 20:50:00,119.555,119.565,119.5,119.55,181400000.0
2009-02-20 20:51:00,119.535,119.545,119.42,119.525,178800000.0
2009-02-20 20:52:00,119.52,119.625,119.495,119.605,170400000.0
2009-02-20 20:53:00,119.605,119.695,119.595,119.62,182500000.0
2009-02-20 20:54:00,119.62,119.64,119.575,119.63,217900000.0
2009-02-20 20:55:00,119.63,119.645,119.55,119.555,160400000.0
2009-02-20 20:56:00,119.55,119.615,119.505,119.59,115400000.0
2009-02-20 20:57:00,119.605,119.675,119.56,119.605,259800000.0
2009-02-20 20:58:00,119.595,119.605,119.515,119.55,243400000.0
2009-02-20 20:59:00,119.55,119.625,119.45,119.46,216400000.0
2009-02-20 21:00:00,119.46,119.545,119.385,119.39,207000000.0
2009-02-20 21:01:00,119.415,119.54,119.405,119.48,162000000.0
2009-02-20 21:02:00,119.475,119.505,119.405,119.47,214000000.0
2009-02-20 21:03:00,119.475,119.51,119.395,119.44,245400000.0
2009-02-20 21:04:00,119.44,119.465,119.37,119.38,226600000.0
2009-02-20 21:05:00,119.38,119.465,119.285,119.415,155900000.0
2009-02-20 21:06:00,119.42,119.425,119.32,119.35,121600000.0
2009-02-20 21:07:00,119.34,119.49,119.34,119.49,164600000.0
2009-02-20 21:08:00,119.495,119.555,119.43,119.555,182800000.0
2009-02-20 21:09:00,119.55,119.565,119.41,119.465,228800000.0
2009-02-20 21:10:00,119.48,119.495,119.425,119.495,126400000.0
2009-02-20 21:11:00,119.495,119.535,119.49,119.51,106800000.0
2009-02-20 21:12:00,119.525,119.54,119.46,119.48,99400000.0
2009-02-20 21:13:00,119.48,119.655,119.48,119.655,196400000.0
2009-02-20 21:14:00,119.67,119.67,119.535,119.625,168200000.0
2009-02-20 21:15:00,119.625,119.825,119.585,119.765,232100000.0
2009-02-20 21:16:00,119.78,119.83,119.725,119.805,180000000.0
2009-02-20 21:17:00,119.805,119.865,119.775,119.79,231000000.0
2009-02-20 21:18:00,119.785,119.855,119.65,119.69,251700000.0
2009-02-20 21:19:00,119.685,119.685,119.625,119.685,197000000.0
2009-02-20 21:20:00,119.68,119.715,119.615,119.675,128100000.0
2009-02-20 21:21:00,119.685,119.715,119.625,119.64,111100000.0
2009-02-20 21:22:00,119.62,119.69,119.59,119.67,156600000.0
2009-02-20 21:23:00,119.68,119.765,119.62,119.715,204400000.0
2009-02-20 21:24:00,119.715,119.73,119.64,119.72,150200000.0
2009-02-20 21:25:00,119.715,119.87,119.715,119.765,171500000.0
2009-02-20 21:26:00,119.775,119.82,119.69,119.72,134200000.0
2009-02-20 21:27:00,119.72,119.795,119.72,119.745,145200000.0
2009-02-20 21:28:00,119.74,119.765,119.675,119.72,169800000.0
2009-02-20 21:29:00,119.72,119.795,119.71,119.74,169600000.0
2009-02-20 21:30:00,119.74,119.815,119.705,119.705,161400000.0
2009-02-20 21:31:00,119.705,119.845,119.695,119.74,213400000.0
2009-02-20 21:32:00,119.735,119.825,119.73,119.785,179200000.0
2009-02-20 21:33:00,119.785,119.815,119.76,119.76,105200000.0
2009-02-20 21:34:00,119.755,119.785,119.7,119.785,160000000.0
2009-02-20 21:35:00,119.775,119.8,119.73,119.735,137200000.0
2009-02-20 21:36:00,119.735,119.74,119.675,119.73,118200000.0
2009-02-20 21:37:00,119.73,119.795,119.7,119.78,96200000.0
2009-02-20 21:38:00,119.78,119.885,119.77,119.875,151100000.0
2009-02-20 21:39:00,119.875,119.89,119.735,119.785,399000000.0
2009-02-20 21:40:00,119.8,119.85,119.715,119.725,199900000.0
2009-02-20 21:41:00,119.73,119.76,119.705,119.735,140400000.0
2009-02-20 21:42:00,119.735,119.765,119.68,119.705,147000000.0
2009-02-20 21:43:00,119.7,119.775,119.7,119.72,86600000.0
2009-02-20 21:44:00,119.705,119.735,119.615,119.635,166000000.0
2009-02-20 21:45:00,119.63,119.68,119.625,119.66,197200000.0
2009-02-20 21:46:00,119.655,119.69,119.625,119.635,167800000.0
2009-02-20 21:47:00,119.625,119.64,119.565,119.625,161000000.0
2009-02-20 21:48:00,119.635,119.71,119.615,119.675,165400000.0
2009-02-20 21:49:00,119.675,119.74,119.67,119.74,174200000.0
2009-02-20 21:50:00,119.73,119.76,119.69,119.75,138600000.0
2009-02-20 21:51:00,119.755,119.77,119.725,119.765,164000000.0
2009-02-20 21:52:00,119.75,119.755,119.64,119.675,267600000.0
2009-02-20 21:53:00,119.67,119.75,119.67,119.73,211600000.0
2009-02-20 21:54:00,119.72,119.735,119.68,119.68,128400000.0
2009-02-20 21:55:00,119.68,119.73,119.68,119.73,157400000.0
2009-02-20 21:56:00,119.725,119.73,119.63,119.63,181900000.0
2009-02-20 21:57:00,119.64,119.7,119.625,119.675,104000000.0
2009-02-20 21:58:00,119.68,119.68,119.635,119.655,118000000.0
2009-02-20 21:59:00,119.65,119.69,119.64,119.685,174000000.0
2009-02-20 22:00:00,119.68,119.685,119.59,119.635,126400000.0
2009-02-20 22:01:00,119.63,119.66,119.515,119.525,188400000.0
2009-02-20 22:02:00,119.525,119.62,119.525,119.57,125200000.0
2009-02-20 22:03:00,119.575,119.6,119.52,119.545,117400000.0
2009-02-20 22:04:00,119.545,119.605,119.545,119.595,57200000.0
2009-02-20 22:05:00,119.59,119.68,119.59,119.645,289400000.0
2009-02-20 22:06:00,119.645,119.645,119.565,119.625,219800000.0
2009-02-20 22:07:00,119.625,119.7,119.6,119.7,124800000.0
2009-02-20 22:08:00,119.71,119.74,119.69,119.705,239000000.0
2009-02-20 22:09:00,119.705,119.715,119.67,119.68,289800000.0
2009-02-20 22:10:00,119.675,119.675,119.535,119.555,135000000.0
2009-02-20 22:11:00,119.555,119.655,119.555,119.655,67200000.0
2009-02-20 22:12:00,119.65,119.65,119.615,119.635,104200000.0
2009-02-20 22:13:00,119.64,119.67,119.585,119.665,108200000.0
2009-02-20 22:14:00,119.66,119.66,119.61,119.62,57400000.0
2009-02-20 22:15:00,119.625,119.625,119.565,119.565,69400000.0
2009-02-20 22:16:00,119.565,119.57,119.53,119.53,77600000.0
2009-02-20 22:17:00,119.53,119.58,119.53,119.555,86400000.0
2009-02-20 22:18:00,119.56,119.56,119.5,119.54,84800000.0
2009-02-20 22:19:00,119.5,119.61,119.49,119.605,160000000.0
2009-02-20 22:20:00,119.605,119.615,119.53,119.55,103800000.0
2009-02-20 22:21:00,119.545,119.595,119.545,119.59,102200000.0
2009-02-20 22:22:00,119.59,119.62,119.475,119.52,154600000.0
2009-02-20 22:23:00,119.51,119.51,119.43,119.435,100800000.0
2009-02-20 22:24:00,119.435,119.5,119.43,119.45,106400000.0
2009-02-20 22:25:00,119.45,119.53,119.435,119.515,159600000.0
2009-02-20 22:26:00,119.525,119.535,119.47,119.515,54400000.0
2009-02-20 22:27:00,119.53,119.54,119.475,119.475,65200000.0
2009-02-20 22:28:00,119.475,119.485,119.44,119.45,106400000.0
2009-02-20 22:29:00,119.45,119.455,119.42,119.445,32800000.0
2009-02-20 22:30:00,119.45,119.45,119.34,119.4,176200000.0
2009-02-20 22:31:00,119.4,119.435,119.36,119.42,81800000.0
2009-02-20 22:32:00,119.415,119.44,119.38,119.44,125400000.0
2009-02-20 22:33:00,119.44,119.45,119.395,119.445,70000000.0
2009-02-20 22:34:00,119.445,119.5,119.4,119.405,91200000.0
2009-02-20 22:35:00,119.415,119.45,119.395,119.42,175600000.0
2009-02-20 22:36:00,119.425,119.505,119.425,119.48,40600000.0
2009-02-20 22:37:00,119.48,119.5,119.46,119.485,81600000.0
2009-02-20 22:38:00,119.47,119.475,119.465,119.475,30600000.0
2009-02-20 22:39:00,119.475,119.525,119.475,119.515,61000000.0
2009-02-20 22:40:00,119.49,119.515,119.445,119.445,39600000.0
2009-02-20 22:41:00,119.45,119.47,119.41,119.455,106000000.0
2009-02-20 22:42:00,119.455,119.475,119.405,119.45,89000000.0
2009-02-20 22:43:00,119.455,119.48,119.44,119.45,59800000.0
2009-02-20 22:44:00,119.455,119.46,119.42,119.44,45000000.0
2009-02-20 22:45:00,119.445,119.465,119.425,119.435,40000000.0
2009-02-20 22:46:00,119.44,119.455,119.395,119.43,74800000.0
2009-02-20 22:47:00,119.415,119.435,119.38,119.42,51200000.0
2009-02-20 22:48:00,119.43,119.445,119.4,119.415,91600000.0
2009-02-20 22:49:00,119.42,119.505,119.405,119.505,98400000.0
2009-02-20 22:50:00,119.5,119.5,119.475,119.475,119200000.0
2009-02-20 22:51:00,119.475,119.475,119.41,119.455,354000000.0
2009-02-20 22:52:00,119.455,119.515,119.43,119.5,310800000.0
2009-02-20 22:53:00,119.5,119.5,119.46,119.47,285200000.0
2009-02-20 22:54:00,119.485,119.485,119.405,119.435,383800000.0
2009-02-20 22:55:00,119.44,119.495,119.44,119.475,235600000.0
2009-02-20 22:56:00,119.48,119.48,119.39,119.415,252400000.0
2009-02-20 22:57:00,119.415,119.44,119.36,119.41,197000000.0
2009-02-20 22:58:00,119.42,119.43,119.4,119.4,311800000.0
2009-02-20 22:59:00,119.415,119.435,119.4,119.405,310200000.0
2009-02-20 23:00:00,119.4,119.48,119.4,119.465,313000000.0
2009-02-20 23:01:00,119.465,119.505,119.455,119.505,124600000.0
2009-02-20 23:02:00,119.515,119.535,119.51,119.52,89600000.0
2009-02-20 23:03:00,119.52,119.545,119.515,119.545,182199999.0
2009-02-20 23:04:00,119.55,119.64,119.525,119.59,186800001.0
2009-02-20 23:05:00,119.615,119.645,119.605,119.635,161600000.0
2009-02-20 23:06:00,119.635,119.635,119.605,119.605,125200000.0
2009-02-20 23:07:00,119.605,119.605,119.605,119.605,89800000.0
2009-02-20 23:08:00,119.605,119.61,119.605,119.605,55800000.0
2009-02-20 23:09:00,119.605,119.605,119.605,119.605,59200000.0
2009-02-20 23:10:00,119.605,119.605,119.54,119.58,169800000.0
2009-02-20 23:11:00,119.58,119.585,119.575,119.575,102200000.0
2009-02-20 23:12:00,119.58,119.61,119.58,119.6,100600000.0
2009-02-20 23:13:00,119.615,119.645,119.59,119.62,202400000.0
2009-02-20 23:14:00,119.615,119.655,119.615,119.655,42400000.0
2009-02-20 23:15:00,119.65,119.665,119.65,119.65,19000000.0
2009-02-20 23:16:00,119.66,119.69,119.655,119.69,34600000.0
2009-02-20 23:17:00,119.705,119.705,119.625,119.64,88400000.0
2009-02-20 23:18:00,119.645,119.655,119.64,119.64,93800000.0
2009-02-20 23:19:00,119.64,119.655,119.635,119.64,70800000.0
2009-02-20 23:20:00,119.65,119.665,119.65,119.655,45000000.0
2009-02-20 23:21:00,119.67,119.7,119.67,119.685,38800000.0
2009-02-20 23:22:00,119.685,119.7,119.685,119.7,60800000.0
2009-02-20 23:23:00,119.7,119.765,119.7,119.76,145400000.0
2009-02-20 23:24:00,119.76,119.765,119.715,119.715,64800000.0
2009-02-20 23:25:00,119.715,119.715,119.685,119.7,89400000.0
2009-02-20 23:26:00,119.7,119.7,119.685,119.7,32600000.0
2009-02-20 23:27:00,119.7,119.72,119.7,119.715,64800000.0
2009-02-20 23:28:00,119.725,119.73,119.695,119.695,115000000.0
2009-02-20 23:29:00,119.7,119.7,119.66,119.67,103000000.0
2009-02-20 23:30:00,119.665,119.665,119.625,119.63,40200000.0
2009-02-20 23:31:00,119.64,119.665,119.615,119.65,121400000.0
2009-02-20 23:32:00,119.65,119.67,119.65,119.655,64400000.0
2009-02-20 23:33:00,119.655,119.66,119.655,119.655,20800000.0
2009-02-20 23:34:00,119.655,119.68,119.655,119.665,71000000.0
2009-02-20 23:35:00,119.665,119.7,119.66,119.7,127000000.0
2009-02-20 23:36:00,119.7,119.74,119.7,119.735,88600000.0
2009-02-20 23:37:00,119.75,119.75,119.74,119.75,76400000.0
2009-02-20 23:38:00,119.75,119.795,119.75,119.765,159400000.0
2009-02-20 23:39:00,119.765,119.795,119.76,119.775,109600000.0
2009-02-20 23:40:00,119.78,119.795,119.75,119.75,58800000.0
2009-02-20 23:41:00,119.75,119.755,119.75,119.755,80600000.0
2009-02-20 23:42:00,119.75,119.75,119.71,119.725,120400000.0
2009-02-20 23:43:00,119.73,119.73,119.69,119.71,71600000.0
2009-02-20 23:44:00,119.715,119.72,119.69,119.705,127600000.0
2009-02-20 23:45:00,119.705,119.715,119.685,119.7,88800000.0
2009-02-20 23:46:00,119.7,119.7,119.675,119.675,123400000.0
2009-02-20 23:47:00,119.675,119.7,119.675,119.695,124400000.0
2009-02-20 23:48:00,119.695,119.715,119.685,119.715,86999999.0
2009-02-20 23:49:00,119.71,119.71,119.705,119.71,65200000.0
2009-02-20 23:50:00,119.705,119.73,119.685,119.69,136200000.0
2009-02-20 23:51:00,119.685,119.7,119.635,119.635,127200000.0
2009-02-20 23:52:00,119.625,119.625,119.535,119.535,172400000.0
2009-02-20 23:53:00,119.545,119.565,119.48,119.545,194000000.0
2009-02-20 23:54:00,119.56,119.59,119.54,119.59,72000000.0
2009-02-20 23:55:00,119.605,119.63,119.525,119.58,75200000.0
2009-02-20 23:56:00,119.595,119.65,119.585,119.63,183600000.0
2009-02-20 23:57:00,119.63,119.67,119.6,119.61,246600000.0
2009-02-20 23:58:00,119.6,119.675,119.585,119.675,168600000.0
2009-02-20 23:59:00,119.665,119.715,119.655,119.7,120800000.0
2009-02-23 00:00:00,119.575,119.585,119.545,119.56,28800000.0
2009-02-23 00:01:00,119.56,119.605,119.52,119.55,102400000.0
2009-02-23 00:02:00,119.545,119.575,119.475,119.56,154400000.0
2009-02-23 00:03:00,119.57,119.76,119.57,119.73,110400000.0
2009-02-23 00:04:00,119.74,119.76,119.705,119.755,122200000.0
2009-02-23 00:05:00,119.755,119.78,119.705,119.78,100800000.0
2009-02-23 00:06:00,119.78,119.8,119.75,119.765,68000000.0
2009-02-23 00:07:00,119.765,119.845,119.765,119.845,28000000.0
2009-02-23 00:08:00,119.865,119.865,119.805,119.835,144000000.0
2009-02-23 00:09:00,119.835,119.85,119.825,119.845,100000000.0
2009-02-23 00:10:00,119.845,119.845,119.675,119.79,84800000.0
2009-02-23 00:11:00,119.81,119.81,119.64,119.75,140000000.0
2009-02-23 00:12:00,119.75,119.75,119.595,119.665,94000000.0
2009-02-23 00:13:00,119.675,119.675,119.635,119.635,31200000.0
2009-02-23 00:14:00,119.635,119.635,119.6,119.605,40800000.0
2009-02-23 00:15:00,119.605,119.615,119.605,119.605,16000000.0
2009-02-23 00:16:00,119.605,119.65,119.605,119.65,20000000.0
2009-02-23 00:17:00,119.65,119.7,119.58,119.7,87200000.0
2009-02-23 00:18:00,119.7,119.765,119.675,119.765,52800000.0
2009-02-23 00:19:00,119.79,119.795,119.79,119.795,9600000.0
2009-02-23 00:20:00,119.795,119.795,119.795,119.795,16800000.0
2009-02-23 00:21:00,119.795,119.795,119.795,119.795,21600000.0
2009-02-23 00:22:00,119.795,119.82,119.785,119.795,51800000.0
2009-02-23 00:23:00,119.795,119.795,119.795,119.795,2400000.0
2009-02-23 00:24:00,119.795,119.795,119.795,119.795,47200000.0
2009-02-23 00:25:00,119.795,119.88,119.785,119.815,91000000.0
2009-02-23 00:26:00,119.82,120.025,119.765,119.965,119400000.0
2009-02-23 00:27:00,119.91,119.97,119.91,119.91,99400000.0
2009-02-23 00:28:00,119.95,119.97,119.815,119.97,114800000.0
2009-02-23 00:29:00,119.925,119.975,119.925,119.97,167200000.0
2009-02-23 00:30:00,119.935,119.935,119.83,119.93,79200000.0
2009-02-23 00:31:00,119.93,119.95,119.925,119.925,52800000.0
2009-02-23 00:32:00,119.93,119.935,119.915,119.915,13800000.0
2009-02-23 00:33:00,119.92,119.965,119.92,119.96,11200000.0
2009-02-23 00:34:00,119.96,119.96,119.86,119.88,55600000.0
2009-02-23 00:35:00,119.87,119.87,119.845,119.86,19600000.0
2009-02-23 00:36:00,119.86,119.86,119.845,119.845,29600000.0
2009-02-23 00:37:00,119.845,119.86,119.845,119.86,17200000.0
2009-02-23 00:38:00,119.855,119.88,119.855,119.86,16600000.0
2009-02-23 00:39:00,119.86,119.885,119.86,119.885,9000000.0
2009-02-23 00:40:00,119.885,119.885,119.845,119.85,31400000.0
2009-02-23 00:41:00,119.855,119.855,119.75,119.75,88000000.0
2009-02-23 00:42:00,119.755,119.805,119.75,119.77,36000000.0
2009-02-23 00:43:00,119.795,119.815,119.77,119.77,13800000.0
2009-02-23 00:44:00,119.78,119.82,119.78,119.815,23600000.0
2009-02-23 00:45:00,119.825,119.845,119.825,119.845,13000000.0
2009-02-23 00:46:00,119.845,119.845,119.845,119.845,13000000.0
2009-02-23 00:47:00,119.845,119.845,119.845,119.845,10400000.0
2009-02-23 00:48:00,119.845,119.845,119.845,119.845,12800000.0
2009-02-23 00:49:00,119.845,119.86,119.845,119.85,47200000.0
2009-02-23 00:50:00,119.855,119.855,119.85,119.85,8000000.0
2009-02-23 00:51:00,119.85,119.85,119.845,119.85,16000000.0
2009-02-23 00:52:00,119.845,119.85,119.845,119.845,36800000.0
2009-02-23 00:53:00,119.845,119.865,119.845,119.85,42000000.0
2009-02-23 00:54:00,119.85,119.85,119.845,119.845,9600000.0
2009-02-23 00:55:00,119.845,119.85,119.845,119.85,36800000.0
2009-02-23 00:56:00,119.865,119.865,119.845,119.845,9000000.0
2009-02-23 00:57:00,119.845,119.845,119.845,119.845,7200000.0
2009-02-23 00:58:00,119.845,119.845,119.845,119.845,7200000.0
2009-02-23 00:59:00,119.845,119.855,119.825,119.84,41600000.0
2009-02-23 01:00:00,119.84,119.91,119.84,119.91,105000000.0
2009-02-23 01:01:00,119.91,119.94,119.89,119.89,212800000.0
2009-02-23 01:02:00,119.89,119.89,119.82,119.825,73600000.0
2009-02-23 01:03:00,119.82,119.82,119.77,119.78,76200000.0
2009-02-23 01:04:00,119.78,119.8,119.775,119.8,42000000.0
2009-02-23 01:05:00,119.8,119.8,119.62,119.725,207800000.0
2009-02-23 01:06:00,119.725,119.74,119.685,119.73,204400000.0
2009-02-23 01:07:00,119.73,119.73,119.67,119.705,320600000.0
2009-02-23 01:08:00,119.705,119.745,119.695,119.745,253600000.0
2009-02-23 01:09:00,119.745,119.755,119.675,119.72,161000000.0
2009-02-23 01:10:00,119.72,119.78,119.685,119.78,274400000.0
2009-02-23 01:11:00,119.78,119.84,119.74,119.8,272200000.0
2009-02-23 01:12:00,119.795,119.835,119.74,119.79,261400000.0
2009-02-23 01:13:00,119.785,119.85,119.785,119.845,83000000.0
2009-02-23 01:14:00,119.845,119.85,119.83,119.84,81400000.0
2009-02-23 01:15:00,119.845,119.855,119.835,119.855,86200000.0
2009-02-23 01:16:00,119.855,119.89,119.835,119.89,141800000.0
2009-02-23 01:17:00,119.885,119.885,119.86,119.88,85600000.0
2009-02-23 01:18:00,119.88,119.895,119.88,119.88,45600000.0
2009-02-23 01:19:00,119.88,119.92,119.88,119.915,149800000.0
2009-02-23 01:20:00,119.915,119.955,119.91,119.925,310800000.0
2009-02-23 01:21:00,119.93,119.93,119.91,119.91,41400000.0
2009-02-23 01:22:00,119.915,119.92,119.91,119.92,95600000.0
2009-02-23 01:23:00,119.92,119.92,119.885,119.885,132600000.0
2009-02-23 01:24:00,119.88,119.88,119.85,119.85,74400000.0
2009-02-23 01:25:00,119.86,119.87,119.82,119.825,216000000.0
2009-02-23 01:26:00,119.825,119.83,119.815,119.815,59600000.0
2009-02-23 01:27:00,119.825,119.83,119.81,119.825,126400000.0
2009-02-23 01:28:00,119.83,119.83,119.8,119.82,244600000.0
2009-02-23 01:29:00,119.82,119.84,119.81,119.84,105000000.0
2009-02-23 01:30:00,119.84,119.84,119.84,119.84,16800000.0
2009-02-23 01:31:00,119.351,119.364,119.351,119.363,20400000.0
2009-02-23 01:32:00,119.84,119.84,119.815,119.835,20400000.0
2009-02-23 01:33:00,119.835,119.835,119.805,119.81,241800000.0
2009-02-23 01:34:00,119.815,119.825,119.805,119.815,153800000.0
2009-02-23 01:35:00,119.815,119.82,119.765,119.775,215600000.0
2009-02-23 01:36:00,119.775,119.775,119.75,119.765,158600000.0
2009-02-23 01:37:00,119.76,119.765,119.735,119.735,116600000.0
2009-02-23 01:38:00,119.735,119.75,119.735,119.75,159600000.0
2009-02-23 01:39:00,119.76,119.76,119.65,119.68,310200000.0
2009-02-23 01:40:00,119.69,119.72,119.67,119.67,195600000.0
2009-02-23 01:41:00,119.67,119.685,119.67,119.68,173200000.0
2009-02-23 01:42:00,119.68,119.68,119.615,119.62,218000000.0
2009-02-23 01:43:00,119.62,119.62,119.59,119.595,200400000.0
2009-02-23 01:44:00,119.595,119.6,119.59,119.595,74800000.0
2009-02-23 01:45:00,119.595,119.595,119.53,119.53,205600000.0
2009-02-23 01:46:00,119.52,119.535,119.5,119.51,307400000.0
2009-02-23 01:47:00,119.51,119.57,119.5,119.565,389800000.0
2009-02-23 01:48:00,119.565,119.58,119.52,119.555,357200000.0
2009-02-23 01:49:00,119.555,119.555,119.515,119.515,205400000.0
2009-02-23 01:50:00,119.515,119.53,119.505,119.53,232200000.0
2009-02-23 01:51:00,119.53,119.535,119.51,119.525,163800000.0
2009-02-23 01:52:00,119.525,119.57,119.52,119.555,250600000.0
2009-02-23 01:53:00,119.555,119.59,119.55,119.585,247600000.0
2009-02-23 01:54:00,119.585,119.615,119.575,119.59,230800000.0
2009-02-23 01:55:00,119.595,119.62,119.575,119.615,202800000.0
2009-02-23 01:56:00,119.59,119.6,119.575,119.595,149400000.0
2009-02-23 01:57:00,119.595,119.615,119.585,119.615,143000000.0
2009-02-23 01:58:00,119.625,119.625,119.58,119.6,253000000.0
2009-02-23 01:59:00,119.6,119.615,119.565,119.57,177800000.0
2009-02-23 02:00:00,119.575,119.58,119.49,119.495,251600000.0
2009-02-23 02:01:00,119.495,119.52,119.49,119.52,95800000.0
2009-02-23 02:02:00,119.525,119.55,119.515,119.515,205000000.0
2009-02-23 02:03:00,119.515,119.515,119.495,119.5,94400000.0
2009-02-23 02:04:00,119.49,119.5,119.435,119.445,334800000.0
2009-02-23 02:05:00,119.45,119.495,119.445,119.495,193800000.0
2009-02-23 02:06:00,119.505,119.505,119.445,119.45,323600000.0
2009-02-23 02:07:00,119.45,119.495,119.405,119.485,283000000.0
2009-02-23 02:08:00,119.485,119.53,119.475,119.5,287800000.0
2009-02-23 02:09:00,119.5,119.51,119.48,119.49,105200000.0
2009-02-23 02:10:00,119.475,119.51,119.475,119.475,83600000.0
2009-02-23 02:11:00,119.465,119.53,119.455,119.52,220200000.0
2009-02-23 02:12:00,119.52,119.52,119.475,119.495,324400000.0
2009-02-23 02:13:00,119.495,119.53,119.495,119.53,144000000.0
2009-02-23 02:14:00,119.515,119.545,119.5,119.51,254000000.0
2009-02-23 02:15:00,119.51,119.555,119.5,119.545,326200000.0
2009-02-23 02:16:00,119.545,119.545,119.48,119.51,249000000.0
2009-02-23 02:17:00,119.51,119.515,119.4,119.42,243800000.0
2009-02-23 02:18:00,119.42,119.42,119.38,119.405,272200000.0
2009-02-23 02:19:00,119.405,119.405,119.36,119.38,89400000.0
2009-02-23 02:20:00,119.375,119.39,119.335,119.335,277600000.0
2009-02-23 02:21:00,119.35,119.38,119.345,119.375,271800000.0
2009-02-23 02:22:00,119.375,119.375,119.275,119.295,279000000.0
2009-02-23 02:23:00,119.295,119.295,119.2,119.2,168000000.0
2009-02-23 02:24:00,119.215,119.225,119.185,119.22,217000000.0
2009-02-23 02:25:00,119.23,119.26,119.225,119.26,153200000.0
2009-02-23 02:26:00,119.26,119.28,119.25,119.28,152800000.0
2009-02-23 02:27:00,119.28,119.345,119.275,119.345,297200000.0
2009-02-23 02:28:00,119.34,119.36,119.32,119.36,147400000.0
2009-02-23 02:29:00,119.355,119.365,119.345,119.345,90200000.0
2009-02-23 02:30:00,119.345,119.365,119.345,119.365,146200000.0
2009-02-23 02:31:00,119.365,119.38,119.355,119.38,107200000.0
2009-02-23 02:32:00,119.37,119.37,119.37,119.37,18200000.0
2009-02-23 02:33:00,119.355,119.355,119.275,119.29,299000000.0
2009-02-23 02:34:00,119.29,119.32,119.28,119.29,307000000.0
2009-02-23 02:35:00,119.29,119.29,119.25,119.26,92800000.0
2009-02-23 02:36:00,119.26,119.29,119.195,119.215,338400000.0
2009-02-23 02:37:00,119.215,119.215,119.2,119.2,75800000.0
2009-02-23 02:38:00,119.2,119.22,119.17,119.22,184600000.0
2009-02-23 02:39:00,119.21,119.22,119.16,119.17,198800000.0
2009-02-23 02:40:00,119.17,119.18,119.145,119.15,89800000.0
2009-02-23 02:41:00,119.15,119.165,119.125,119.14,46600000.0
2009-02-23 02:42:00,119.14,119.14,119.055,119.065,499400000.0
2009-02-23 02:43:00,119.065,119.14,119.065,119.12,533000000.0
2009-02-23 02:44:00,119.13,119.155,119.105,119.155,437000001.0
2009-02-23 02:45:00,119.155,119.205,119.155,119.17,246600000.0
2009-02-23 02:46:00,119.17,119.255,119.17,119.205,161200000.0
2009-02-23 02:47:00,119.205,119.22,119.175,119.18,156600000.0
2009-02-23 02:48:00,119.18,119.18,119.105,119.15,239400000.0
2009-02-23 02:49:00,119.15,119.165,119.115,119.155,195200000.0
2009-02-23 02:50:00,119.155,119.2,119.155,119.17,160800000.0
2009-02-23 02:51:00,119.195,119.21,119.135,119.155,175200000.0
2009-02-23 02:52:00,119.15,119.185,119.125,119.125,225200000.0
2009-02-23 02:53:00,119.125,119.145,119.09,119.135,353800000.0
2009-02-23 02:54:00,119.135,119.145,119.095,119.125,325600000.0
2009-02-23 02:55:00,119.125,119.14,119.105,119.105,108400000.0
2009-02-23 02:56:00,119.105,119.14,119.105,119.14,239800000.0
2009-02-23 02:57:00,119.15,119.185,119.15,119.185,146200000.0
2009-02-23 02:58:00,119.185,119.195,119.17,119.17,62000000.0
2009-02-23 02:59:00,119.17,119.18,119.155,119.17,87200000.0
2009-02-23 03:00:00,119.17,119.19,119.155,119.18,77400000.0
2009-02-23 03:01:00,119.18,119.195,119.145,119.145,183400000.0
2009-02-23 03:02:00,119.155,119.17,119.125,119.14,267600000.0
2009-02-23 03:03:00,119.14,119.19,119.14,119.17,144000000.0
2009-02-23 03:04:00,119.18,119.24,119.17,119.24,276000000.0
2009-02-23 03:05:00,119.24,119.28,119.24,119.25,160600000.0
2009-02-23 03:06:00,119.25,119.265,119.195,119.195,333400001.0
2009-02-23 03:07:00,119.2,119.2,119.14,119.18,228000000.0
2009-02-23 03:08:00,119.18,119.19,119.18,119.18,38400000.0
2009-02-23 03:09:00,119.17,119.18,119.15,119.15,227400000.0
2009-02-23 03:10:00,119.15,119.15,119.12,119.125,195000000.0
2009-02-23 03:11:00,119.125,119.17,119.125,119.17,75200000.0
2009-02-23 03:12:00,119.17,119.17,119.17,119.17,27200000.0
2009-02-23 03:13:00,119.165,119.225,119.165,119.215,163800000.0
2009-02-23 03:14:00,119.215,119.225,119.185,119.205,278600000.0
2009-02-23 03:15:00,119.205,119.215,119.18,119.2,214200000.0
2009-02-23 03:16:00,119.2,119.24,119.2,119.205,186600000.0
2009-02-23 03:17:00,119.205,119.3,119.195,119.3,341400000.0
2009-02-23 03:18:00,119.29,119.295,119.23,119.265,348400000.0
2009-02-23 03:19:00,119.265,119.3,119.22,119.26,321000000.0
2009-02-23 03:20:00,119.26,119.275,119.26,119.275,134400000.0
2009-02-23 03:21:00,119.27,119.27,119.25,119.265,87800000.0
2009-02-23 03:22:00,119.265,119.35,119.26,119.335,521800000.0
2009-02-23 03:23:00,119.345,119.45,119.34,119.43,485600000.0
2009-02-23 03:24:00,119.435,119.505,119.435,119.47,322000000.0
2009-02-23 03:25:00,119.455,119.48,119.435,119.45,207200000.0
2009-02-23 03:26:00,119.45,119.45,119.43,119.43,87200000.0
2009-02-23 03:27:00,119.43,119.53,119.43,119.53,369000000.0
2009-02-23 03:28:00,119.53,119.6,119.53,119.56,383800000.0
2009-02-23 03:29:00,119.57,119.715,119.57,119.68,468600000.0
2009-02-23 03:30:00,119.69,119.745,119.69,119.7,394400000.0
2009-02-23 03:31:00,119.7,119.7,119.65,119.65,293000000.0
2009-02-23 03:32:00,119.65,119.7,119.645,119.68,294600000.0
2009-02-23 03:33:00,119.68,119.7,119.65,119.65,205000000.0
2009-02-23 03:34:00,119.65,119.66,119.65,119.65,92600000.0
2009-02-23 03:35:00,119.65,119.73,119.65,119.73,308600000.0
2009-02-23 03:36:00,119.73,119.785,119.715,119.76,260000000.0
2009-02-23 03:37:00,119.76,119.785,119.71,119.72,260600000.0
2009-02-23 03:38:00,119.725,119.77,119.695,119.73,213000000.0
2009-02-23 03:39:00,119.73,119.85,119.725,119.835,217200000.0
2009-02-23 03:40:00,119.84,119.93,119.825,119.9,369800000.0
2009-02-23 03:41:00,119.9,119.99,119.9,119.975,354800000.0
2009-02-23 03:42:00,119.975,119.98,119.945,119.95,212800000.0
2009-02-23 03:43:00,119.95,120.045,119.95,120.015,380200000.0
2009-02-23 03:44:00,120.015,120.13,120.015,120.13,361000002.0
2009-02-23 03:45:00,120.13,120.13,120.065,120.065,399200000.0
2009-02-23 03:46:00,120.065,120.07,120.03,120.045,243800000.0
2009-02-23 03:47:00,120.055,120.17,120.045,120.135,376200000.0
2009-02-23 03:48:00,120.14,120.205,120.135,120.15,453400000.0
2009-02-23 03:49:00,120.15,120.29,120.15,120.285,554200002.0
2009-02-23 03:50:00,120.3,120.31,120.23,120.23,383600000.0
2009-02-23 03:51:00,120.23,120.44,120.215,120.44,539200000.0
2009-02-23 03:52:00,120.44,120.45,120.25,120.26,458200000.0
2009-02-23 03:53:00,120.26,120.26,120.1,120.105,387800000.0
2009-02-23 03:54:00,120.11,120.14,120.055,120.13,604200001.0
2009-02-23 03:55:00,120.125,120.125,119.995,120.05,611400001.0
2009-02-23 03:56:00,120.05,120.35,120.05,120.3,646799999.0
2009-02-23 03:57:00,120.31,120.31,120.145,120.185,714799999.0
2009-02-23 03:58:00,120.185,120.235,120.145,120.155,313600000.0
2009-02-23 03:59:00,120.155,120.17,120.02,120.03,483400000.0
2009-02-23 04:00:00,120.025,120.1,119.995,120.09,481200000.0
2009-02-23 04:01:00,120.09,120.15,120.03,120.04,493000000.0
2009-02-23 04:02:00,120.03,120.135,120.03,120.105,477000000.0
2009-02-23 04:03:00,120.115,120.125,120.0,120.01,425199999.0
2009-02-23 04:04:00,120.01,120.13,120.01,120.125,393200000.0
2009-02-23 04:05:00,120.13,120.155,120.04,120.065,362999999.0
2009-02-23 04:06:00,120.055,120.185,120.055,120.175,309800000.0
2009-02-23 04:07:00,120.17,120.19,120.125,120.17,262200000.0
2009-02-23 04:08:00,120.18,120.19,120.08,120.115,434600000.0
2009-02-23 04:09:00,120.115,120.18,120.115,120.13,344600000.0
2009-02-23 04:10:00,120.13,120.14,120.105,120.13,216000000.0
2009-02-23 04:11:00,120.125,120.15,120.12,120.15,174200000.0
2009-02-23 04:12:00,120.15,120.17,120.08,120.15,326600000.0
2009-02-23 04:13:00,120.15,120.18,120.14,120.155,409200000.0
2009-02-23 04:14:00,120.155,120.18,120.15,120.15,341800000.0
2009-02-23 04:15:00,120.15,120.16,120.1,120.1,181200000.0
2009-02-23 04:16:00,120.095,120.115,120.07,120.095,263000000.0
2009-02-23 04:17:00,120.105,120.17,120.105,120.14,402250000.0
2009-02-23 04:18:00,120.14,120.16,120.135,120.15,161000000.0
2009-02-23 04:19:00,120.15,120.165,120.11,120.12,308800001.0
2009-02-23 04:20:00,120.12,120.13,120.115,120.125,95600000.0
2009-02-23 04:21:00,120.12,120.215,120.12,120.18,192600000.0
2009-02-23 04:22:00,120.195,120.195,120.14,120.18,283200000.0
2009-02-23 04:23:00,120.18,120.21,120.155,120.21,259400000.0
2009-02-23 04:24:00,120.21,120.31,120.21,120.28,322400000.0
2009-02-23 04:25:00,120.28,120.28,120.155,120.165,244600000.0
2009-02-23 04:26:00,120.17,120.195,120.145,120.17,353600000.0
2009-02-23 04:27:00,120.17,120.18,120.125,120.13,127200000.0
2009-02-23 04:28:00,120.13,120.145,120.015,120.03,316800000.0
2009-02-23 04:29:00,120.03,120.08,120.02,120.08,204200000.0
2009-02-23 04:30:00,120.09,120.18,120.09,120.16,129600000.0
2009-02-23 04:31:00,120.16,120.17,120.05,120.06,191600000.0
2009-02-23 04:32:00,120.06,120.09,120.05,120.09,133200000.0
2009-02-23 04:33:00,120.09,120.09,120.065,120.07,151400000.0
2009-02-23 04:34:00,120.07,120.07,120.04,120.05,142200000.0
2009-02-23 04:35:00,120.05,120.05,120.01,120.01,249400000.0
2009-02-23 04:36:00,120.01,120.085,120.01,120.085,317200000.0
2009-02-23 04:37:00,120.085,120.11,120.075,120.11,146000000.0
2009-02-23 04:38:00,120.105,120.13,120.1,120.125,161400000.0
2009-02-23 04:39:00,120.125,120.17,120.125,120.125,266200000.0
2009-02-23 04:40:00,120.125,120.17,120.125,120.17,161200000.0
2009-02-23 04:41:00,120.17,120.235,120.165,120.23,309200000.0
2009-02-23 04:42:00,120.23,120.24,120.21,120.23,359000000.0
2009-02-23 04:43:00,120.21,120.22,120.185,120.185,244400000.0
2009-02-23 04:44:00,120.19,120.205,120.17,120.2,217600000.0
2009-02-23 04:45:00,120.2,120.2,120.15,120.15,119600000.0
2009-02-23 04:46:00,120.145,120.165,120.135,120.15,265000000.0
2009-02-23 04:47:00,120.155,120.17,120.135,120.17,217400000.0
2009-02-23 04:48:00,120.17,120.19,120.115,120.15,341800000.0
2009-02-23 04:49:00,120.155,120.19,120.15,120.18,197600000.0
2009-02-23 04:50:00,120.18,120.19,120.165,120.18,204000000.0
2009-02-23 04:51:00,120.18,120.18,120.155,120.16,129200000.0
2009-02-23 04:52:00,120.165,120.18,120.165,120.17,80800000.0
2009-02-23 04:53:00,120.165,120.225,120.145,120.225,346400000.0
2009-02-23 04:54:00,120.22,120.28,120.215,120.265,238800000.0
2009-02-23 04:55:00,120.27,120.28,120.25,120.26,198800000.0
2009-02-23 04:56:00,120.275,120.28,120.26,120.265,260400000.0
2009-02-23 04:57:00,120.265,120.265,120.245,120.26,100200000.0
2009-02-23 04:58:00,120.26,120.27,120.205,120.205,134200000.0
2009-02-23 04:59:00,120.21,120.225,120.205,120.21,51000000.0
2009-02-23 05:00:00,120.205,120.23,120.2,120.21,375000000.0
2009-02-23 05:01:00,120.21,120.225,120.205,120.22,166000000.0
2009-02-23 05:02:00,120.215,120.23,120.205,120.215,61000000.0
2009-02-23 05:03:00,120.21,120.21,120.185,120.195,161200000.0
2009-02-23 05:04:00,120.195,120.2,120.18,120.18,258200000.0
2009-02-23 05:05:00,120.165,120.165,120.105,120.125,234600000.0
2009-02-23 05:06:00,120.125,120.125,120.12,120.125,22200000.0
2009-02-23 05:07:00,120.125,120.125,120.075,120.08,115600000.0
2009-02-23 05:08:00,120.08,120.09,120.075,120.09,285799999.0
2009-02-23 05:09:00,120.09,120.15,120.09,120.14,289800001.0
2009-02-23 05:10:00,120.15,120.155,120.125,120.155,169000000.0
2009-02-23 05:11:00,120.155,120.155,120.12,120.145,179600000.0
2009-02-23 05:12:00,120.14,120.18,120.14,120.18,214000000.0
2009-02-23 05:13:00,120.18,120.2,120.17,120.185,121000000.0
2009-02-23 05:14:00,120.185,120.19,120.175,120.175,160800000.0
2009-02-23 05:15:00,120.175,120.18,120.13,120.13,380000000.0
2009-02-23 05:16:00,120.13,120.13,120.075,120.085,163200000.0
2009-02-23 05:17:00,120.085,120.085,120.06,120.06,86200000.0
2009-02-23 05:18:00,120.055,120.09,120.04,120.08,307200000.0
2009-02-23 05:19:00,120.07,120.15,120.07,120.15,298200000.0
2009-02-23 05:20:00,120.155,120.155,120.115,120.145,241200000.0
2009-02-23 05:21:00,120.145,120.15,120.125,120.15,217600000.0
2009-02-23 05:22:00,120.145,120.145,120.12,120.12,280600000.0
2009-02-23 05:23:00,120.12,120.135,120.075,120.125,345999999.0
2009-02-23 05:24:00,120.12,120.12,120.07,120.105,200800000.0
2009-02-23 05:25:00,120.1,120.115,120.04,120.04,376800000.0
2009-02-23 05:26:00,120.04,120.04,120.0,120.0,366600000.0
2009-02-23 05:27:00,120.015,120.025,120.0,120.015,387600000.0
2009-02-23 05:28:00,120.015,120.015,119.97,120.015,343700000.0
2009-02-23 05:29:00,120.015,120.02,120.005,120.015,138800000.0
2009-02-23 05:30:00,120.015,120.05,120.005,120.04,219400000.0
2009-02-23 05:31:00,120.04,120.04,120.01,120.04,155200000.0
2009-02-23 05:32:00,120.05,120.06,120.03,120.04,247200000.0
2009-02-23 05:33:00,120.04,120.04,120.01,120.02,219000000.0
2009-02-23 05:34:00,120.02,120.025,119.96,119.97,357040000.0
2009-02-23 05:35:00,119.96,119.98,119.93,119.93,223600000.0
2009-02-23 05:36:00,119.93,119.94,119.875,119.9,231400001.0
2009-02-23 05:37:00,119.9,119.9,119.845,119.85,346000000.0
2009-02-23 05:38:00,119.85,119.865,119.805,119.825,373200000.0
2009-02-23 05:39:00,119.83,119.83,119.74,119.75,599000000.0
2009-02-23 05:40:00,119.75,119.805,119.735,119.795,389000000.0
2009-02-23 05:41:00,119.8,119.82,119.79,119.805,277200000.0
2009-02-23 05:42:00,119.81,119.85,119.8,119.84,340000000.0
2009-02-23 05:43:00,119.845,119.86,119.81,119.82,208800000.0
2009-02-23 05:44:00,119.82,119.84,119.815,119.825,144400000.0
2009-02-23 05:45:00,119.815,119.835,119.81,119.815,132800000.0
2009-02-23 05:46:00,119.815,119.82,119.795,119.795,86600000.0
2009-02-23 05:47:00,119.795,119.795,119.72,119.74,396700000.0
2009-02-23 05:48:00,119.745,119.815,119.745,119.78,380400000.0
2009-02-23 05:49:00,119.79,119.805,119.785,119.805,94600000.0
2009-02-23 05:50:00,119.82,119.84,119.795,119.84,159200000.0
2009-02-23 05:51:00,119.84,119.845,119.835,119.84,54800000.0
2009-02-23 05:52:00,119.84,119.84,119.795,119.825,261700000.0
2009-02-23 05:53:00,119.825,119.885,119.825,119.87,167800002.0
2009-02-23 05:54:00,119.87,119.89,119.86,119.885,104200000.0
2009-02-23 05:55:00,119.875,119.885,119.855,119.88,209200001.0
2009-02-23 05:56:00,119.87,119.96,119.87,119.95,587200000.0
2009-02-23 05:57:00,119.945,119.98,119.915,119.96,328100000.0
2009-02-23 05:58:00,119.96,119.96,119.895,119.915,106800000.0
2009-02-23 05:59:00,119.92,119.92,119.895,119.905,107800000.0
2009-02-23 06:00:00,119.905,119.92,119.905,119.92,19200000.0
2009-02-23 06:01:00,119.92,119.92,119.88,119.895,182600000.0
2009-02-23 06:02:00,119.895,119.95,119.88,119.93,240200000.0
2009-02-23 06:03:00,119.93,119.94,119.905,119.94,111400000.0
2009-02-23 06:04:00,119.93,119.97,119.92,119.95,272000000.0
2009-02-23 06:05:00,119.945,119.95,119.915,119.94,159000000.0
2009-02-23 06:06:00,119.945,119.965,119.935,119.95,203400000.0
2009-02-23 06:07:00,119.95,119.96,119.925,119.93,122400000.0
2009-02-23 06:08:00,119.94,119.95,119.935,119.945,118600000.0
2009-02-23 06:09:00,119.95,119.955,119.93,119.945,191000000.0
2009-02-23 06:10:00,119.945,119.95,119.93,119.93,47400000.0
2009-02-23 06:11:00,119.93,119.93,119.9,119.91,169599999.0
2009-02-23 06:12:00,119.91,119.915,119.91,119.915,18000000.0
2009-02-23 06:13:00,119.92,119.93,119.915,119.925,35000000.0
2009-02-23 06:14:00,119.925,119.95,119.925,119.94,238200000.0
2009-02-23 06:15:00,119.945,119.965,119.945,119.95,112800000.0
2009-02-23 06:16:00,119.95,119.955,119.945,119.95,74000000.0
2009-02-23 06:17:00,119.955,119.96,119.95,119.95,36200000.0
2009-02-23 06:18:00,119.95,119.96,119.945,119.95,61800000.0
2009-02-23 06:19:00,119.95,119.95,119.93,119.945,60200000.0
2009-02-23 06:20:00,119.945,119.945,119.925,119.945,152400000.0
2009-02-23 06:21:00,119.94,119.95,119.935,119.95,36800000.0
2009-02-23 06:22:00,119.95,119.95,119.95,119.95,36400000.0
2009-02-23 06:23:00,119.95,119.95,119.95,119.95,46800000.0
2009-02-23 06:24:00,119.95,119.965,119.95,119.965,119400000.0
2009-02-23 06:25:00,119.97,120.025,119.97,120.02,189600000.0
2009-02-23 06:26:00,120.02,120.065,120.02,120.065,184800000.0
2009-02-23 06:27:00,120.06,120.12,120.06,120.12,175400000.0
2009-02-23 06:28:00,120.115,120.115,120.07,120.09,290599997.0
2009-02-23 06:29:00,120.095,120.095,120.065,120.065,286199999.0
2009-02-23 06:30:00,120.065,120.065,120.01,120.015,373600000.0
2009-02-23 06:31:00,120.025,120.04,120.005,120.025,142000000.0
2009-02-23 06:32:00,120.04,120.05,120.025,120.04,128200000.0
2009-02-23 06:33:00,120.04,120.05,120.04,120.04,59800000.0
2009-02-23 06:34:00,120.04,120.045,119.99,120.005,64600000.0
2009-02-23 06:35:00,120.0,120.03,120.0,120.0,183000000.0
2009-02-23 06:36:00,120.0,120.015,120.0,120.015,61600000.0
2009-02-23 06:37:00,120.015,120.015,120.015,120.015,40400000.0
2009-02-23 06:38:00,120.015,120.025,120.0,120.0,218800000.0
2009-02-23 06:39:00,120.0,120.01,119.98,120.01,99800000.0
2009-02-23 06:40:00,120.01,120.015,120.0,120.005,120600000.0
2009-02-23 06:41:00,120.005,120.005,119.98,119.985,209200000.0
2009-02-23 06:42:00,119.985,119.985,119.93,119.93,298800001.0
2009-02-23 06:43:00,119.93,119.93,119.91,119.91,180800000.0
2009-02-23 06:44:00,119.915,119.915,119.89,119.9,100800000.0
2009-02-23 06:45:00,119.9,119.9,119.85,119.87,184200000.0
2009-02-23 06:46:00,119.87,119.87,119.865,119.87,148000000.0
2009-02-23 06:47:00,119.87,119.87,119.84,119.87,257200000.0
2009-02-23 06:48:00,119.87,119.89,119.855,119.87,207599999.0
2009-02-23 06:49:00,119.87,119.875,119.87,119.875,79400000.0
2009-02-23 06:50:00,119.875,119.935,119.875,119.93,365999999.0
2009-02-23 06:51:00,119.94,119.955,119.93,119.94,316999997.0
2009-02-23 06:52:00,119.94,119.96,119.94,119.945,36000000.0
2009-02-23 06:53:00,119.945,119.96,119.945,119.955,105200000.0
2009-02-23 06:54:00,119.955,119.97,119.955,119.965,270000000.0
2009-02-23 06:55:00,119.965,119.97,119.955,119.955,162200000.0
2009-02-23 06:56:00,119.955,119.97,119.955,119.97,187600000.0
2009-02-23 06:57:00,119.975,119.975,119.955,119.96,89600000.0
2009-02-23 06:58:00,119.955,119.96,119.95,119.95,68400000.0
2009-02-23 06:59:00,119.95,119.97,119.95,119.97,100000000.0
2009-02-23 07:00:00,119.97,119.975,119.965,119.965,143200000.0
2009-02-23 07:01:00,119.965,119.965,119.935,119.94,148600000.0
2009-02-23 07:02:00,119.94,119.94,119.855,119.875,239400000.0
2009-02-23 07:03:00,119.875,119.88,119.875,119.88,92800000.0
2009-02-23 07:04:00,119.88,119.89,119.87,119.88,208000000.0
2009-02-23 07:05:00,119.88,119.89,119.855,119.86,244600000.0
2009-02-23 07:06:00,119.86,119.875,119.855,119.87,118800000.0
2009-02-23 07:07:00,119.865,119.87,119.845,119.855,210400000.0
2009-02-23 07:08:00,119.85,119.87,119.84,119.87,259200001.0
2009-02-23 07:09:00,119.87,119.89,119.855,119.89,239399999.0
2009-02-23 07:10:00,119.89,119.9,119.875,119.875,146400000.0
2009-02-23 07:11:00,119.875,119.89,119.87,119.88,131000000.0
2009-02-23 07:12:00,119.88,119.885,119.875,119.885,32000000.0
2009-02-23 07:13:00,119.89,119.92,119.87,119.9,183399999.0
2009-02-23 07:14:00,119.9,119.9,119.89,119.9,76000000.0
2009-02-23 07:15:00,119.9,119.92,119.9,119.9,202000000.0
2009-02-23 07:16:00,119.9,119.935,119.9,119.93,105000000.0
2009-02-23 07:17:00,119.93,119.93,119.87,119.875,161200000.0
2009-02-23 07:18:00,119.875,119.875,119.805,119.815,168800000.0
2009-02-23 07:19:00,119.815,119.845,119.815,119.845,240800000.0
2009-02-23 07:20:00,119.85,119.855,119.81,119.81,124000000.0
2009-02-23 07:21:00,119.815,119.815,119.745,119.765,347000000.0
2009-02-23 07:22:00,119.77,119.81,119.755,119.79,411200002.0
2009-02-23 07:23:00,119.775,119.78,119.745,119.775,261000000.0
2009-02-23 07:24:00,119.77,119.81,119.7,119.7,505600001.0
2009-02-23 07:25:00,119.7,119.75,119.68,119.74,438600000.0
2009-02-23 07:26:00,119.745,119.795,119.745,119.78,223400000.0
2009-02-23 07:27:00,119.78,119.845,119.78,119.83,252799999.0
2009-02-23 07:28:00,119.835,119.835,119.755,119.8,422800002.0
2009-02-23 07:29:00,119.8,119.82,119.76,119.78,602600000.0
2009-02-23 07:30:00,119.78,119.885,119.78,119.86,500800000.0
2009-02-23 07:31:00,119.865,119.92,119.865,119.885,259400000.0
2009-02-23 07:32:00,119.885,119.9,119.875,119.885,144599999.0
2009-02-23 07:33:00,119.885,119.895,119.87,119.87,90400000.0
2009-02-23 07:34:00,119.87,119.87,119.845,119.86,147000000.0
2009-02-23 07:35:00,119.855,119.86,119.845,119.855,103200000.0
2009-02-23 07:36:00,119.85,119.86,119.845,119.85,105000000.0
2009-02-23 07:37:00,119.845,119.855,119.84,119.84,104000000.0
2009-02-23 07:38:00,119.84,119.84,119.835,119.835,37400000.0
2009-02-23 07:39:00,119.835,119.875,119.835,119.845,248200000.0
2009-02-23 07:40:00,119.845,119.875,119.845,119.875,193600000.0
2009-02-23 07:41:00,119.875,119.875,119.845,119.85,97200000.0
2009-02-23 07:42:00,119.845,119.845,119.81,119.82,122600000.0
2009-02-23 07:43:00,119.82,119.82,119.82,119.82,9000000.0
2009-02-23 07:44:00,119.82,119.82,119.815,119.815,172800000.0
2009-02-23 07:45:00,119.815,119.82,119.815,119.82,46600000.0
2009-02-23 07:46:00,119.82,119.835,119.815,119.82,248199999.0
2009-02-23 07:47:00,119.815,119.82,119.815,119.82,47800000.0
2009-02-23 07:48:00,119.82,119.87,119.82,119.84,250400001.0
2009-02-23 07:49:00,119.84,119.89,119.84,119.855,158400000.0
2009-02-23 07:50:00,119.85,119.86,119.85,119.86,34200000.0
2009-02-23 07:51:00,119.86,119.885,119.85,119.885,286400000.0
2009-02-23 07:52:00,119.88,119.93,119.88,119.93,313000000.0
2009-02-23 07:53:00,119.93,119.945,119.89,119.89,344400001.0
2009-02-23 07:54:00,119.89,119.9,119.87,119.9,288599999.0
2009-02-23 07:55:00,119.9,119.9,119.865,119.87,257200001.0
2009-02-23 07:56:00,119.87,119.9,119.86,119.895,264199998.0
2009-02-23 07:57:00,119.91,119.915,119.875,119.875,110400000.0
2009-02-23 07:58:00,119.88,119.895,119.84,119.86,351799999.0
2009-02-23 07:59:00,119.86,119.96,119.855,119.935,484200000.0
2009-02-23 08:00:00,119.94,119.94,119.89,119.895,353800000.0
2009-02-23 08:01:00,119.895,119.905,119.87,119.87,259200000.0
2009-02-23 08:02:00,119.87,119.92,119.87,119.9,348400000.0
2009-02-23 08:03:00,119.91,119.915,119.875,119.88,70200000.0
2009-02-23 08:04:00,119.87,119.89,119.87,119.875,167600000.0
2009-02-23 08:05:00,119.835,119.84,119.835,119.84,49600000.0
2009-02-23 08:06:00,119.84,119.845,119.83,119.845,156200000.0
2009-02-23 08:07:00,119.845,119.87,119.845,119.86,99800000.0
2009-02-23 08:08:00,119.87,119.87,119.865,119.865,39400000.0
2009-02-23 08:09:00,119.865,119.895,119.845,119.855,274200000.0
2009-02-23 08:10:00,119.87,119.89,119.865,119.89,311800000.0
2009-02-23 08:11:00,119.89,119.9,119.89,119.895,109000000.0
2009-02-23 08:12:00,119.895,119.925,119.895,119.925,162800000.0
2009-02-23 08:13:00,119.92,120.04,119.915,120.04,306400000.0
2009-02-23 08:14:00,120.04,120.04,119.975,119.975,240000000.0
2009-02-23 08:15:00,119.98,119.985,119.96,119.98,410200000.0
2009-02-23 08:16:00,119.98,120.06,119.98,120.06,523400000.0
2009-02-23 08:17:00,120.06,120.13,120.05,120.12,417199999.0
2009-02-23 08:18:00,120.12,120.15,120.12,120.12,198000000.0
2009-02-23 08:19:00,120.12,120.13,120.09,120.13,485000000.0
2009-02-23 08:20:00,120.13,120.175,120.125,120.16,339400000.0
2009-02-23 08:21:00,120.165,120.17,120.14,120.17,316800000.0
2009-02-23 08:22:00,120.155,120.155,120.065,120.08,431400000.0
2009-02-23 08:23:00,120.085,120.095,120.06,120.06,496600002.0
2009-02-23 08:24:00,120.06,120.065,120.03,120.03,452000000.0
2009-02-23 08:25:00,120.03,120.085,120.03,120.07,364800000.0
2009-02-23 08:26:00,120.07,120.11,120.055,120.1,260200001.0
2009-02-23 08:27:00,120.095,120.11,120.06,120.065,324400000.0
2009-02-23 08:28:00,120.08,120.095,120.075,120.09,124800000.0
2009-02-23 08:29:00,120.09,120.135,120.065,120.11,549200001.0
2009-02-23 08:30:00,120.11,120.11,120.08,120.1,291400000.0
2009-02-23 08:31:00,120.105,120.11,120.08,120.11,392400000.0
2009-02-23 08:32:00,120.11,120.175,120.105,120.16,475600000.0
2009-02-23 08:33:00,120.16,120.185,120.155,120.185,229600000.0
2009-02-23 08:34:00,120.195,120.23,120.18,120.225,425800000.0
2009-02-23 08:35:00,120.225,120.235,120.155,120.155,590199999.0
2009-02-23 08:36:00,120.17,120.22,120.17,120.22,216000000.0
2009-02-23 08:37:00,120.215,120.23,120.15,120.165,356000000.0
2009-02-23 08:38:00,120.165,120.2,120.135,120.175,406600000.0
2009-02-23 08:39:00,120.17,120.195,120.16,120.195,300400000.0
2009-02-23 08:40:00,120.195,120.215,120.185,120.2,266600000.0
2009-02-23 08:41:00,120.19,120.205,120.175,120.175,434800000.0
2009-02-23 08:42:00,120.17,120.17,120.15,120.165,131700001.0
2009-02-23 08:43:00,120.16,120.175,120.145,120.17,127200000.0
2009-02-23 08:44:00,120.17,120.24,120.16,120.24,249400000.0
2009-02-23 08:45:00,120.23,120.25,120.22,120.23,302400003.0
2009-02-23 08:46:00,120.23,120.26,120.22,120.26,326600000.0
2009-02-23 08:47:00,120.26,120.295,120.25,120.295,269600000.0
2009-02-23 08:48:00,120.295,120.295,120.255,120.255,262599999.0
2009-02-23 08:49:00,120.26,120.275,120.24,120.24,291200000.0
2009-02-23 08:50:00,120.25,120.25,120.18,120.18,345799997.0
2009-02-23 08:51:00,120.18,120.2,120.18,120.185,175199999.0
2009-02-23 08:52:00,120.195,120.225,120.18,120.185,306600000.0
2009-02-23 08:53:00,120.185,120.2,120.185,120.2,569000000.0
2009-02-23 08:54:00,120.2,120.2,120.15,120.16,211800000.0
2009-02-23 08:55:00,120.155,120.165,120.13,120.15,287800000.0
2009-02-23 08:56:00,120.15,120.15,120.11,120.135,303000000.0
2009-02-23 08:57:00,120.14,120.19,120.115,120.19,395999998.0
2009-02-23 08:58:00,120.185,120.205,120.165,120.175,292200000.0
2009-02-23 08:59:00,120.175,120.22,120.16,120.175,491599999.0
2009-02-23 09:00:00,120.18,120.235,120.16,120.23,433800000.0
2009-02-23 09:01:00,120.23,120.285,120.195,120.28,511000000.0
2009-02-23 09:02:00,120.28,120.325,120.28,120.31,378400000.0
2009-02-23 09:03:00,120.31,120.335,120.3,120.32,407800001.0
2009-02-23 09:04:00,120.325,120.345,120.235,120.24,370800001.0
2009-02-23 09:05:00,120.24,120.34,120.235,120.325,484399999.0
2009-02-23 09:06:00,120.33,120.36,120.315,120.355,508600000.0
2009-02-23 09:07:00,120.35,120.425,120.345,120.42,307200000.0
2009-02-23 09:08:00,120.415,120.415,120.37,120.385,315400000.0
2009-02-23 09:09:00,120.37,120.375,120.33,120.355,359600000.0
2009-02-23 09:10:00,120.35,120.405,120.35,120.38,462000002.0
2009-02-23 09:11:00,120.38,120.38,120.305,120.32,467800004.0
2009-02-23 09:12:00,120.32,120.34,120.315,120.325,411800000.0
2009-02-23 09:13:00,120.325,120.42,120.315,120.415,481399998.0
2009-02-23 09:14:00,120.405,120.425,120.405,120.41,286600000.0
2009-02-23 09:15:00,120.41,120.43,120.395,120.415,278200000.0
2009-02-23 09:16:00,120.41,120.62,120.41,120.59,576600001.0
2009-02-23 09:17:00,120.605,120.69,120.59,120.645,660400000.0
2009-02-23 09:18:00,120.645,120.655,120.595,120.595,667000000.0
2009-02-23 09:19:00,120.605,120.64,120.57,120.62,590800000.0
2009-02-23 09:20:00,120.615,120.72,120.615,120.705,565600000.0
2009-02-23 09:21:00,120.715,120.74,120.7,120.71,316600000.0
2009-02-23 09:22:00,120.71,120.79,120.705,120.75,567200001.0
2009-02-23 09:23:00,120.74,120.76,120.7,120.715,661139997.0
2009-02-23 09:24:00,120.725,120.82,120.725,120.75,534279999.0
2009-02-23 09:25:00,120.75,120.78,120.745,120.765,416999996.0
2009-02-23 09:26:00,120.765,120.795,120.745,120.75,769200001.0
2009-02-23 09:27:00,120.75,120.76,120.695,120.75,282800000.0
2009-02-23 09:28:00,120.76,120.76,120.695,120.715,537400000.0
2009-02-23 09:29:00,120.715,120.735,120.695,120.735,392799999.0
2009-02-23 09:30:00,120.735,120.75,120.715,120.735,234000000.0
2009-02-23 09:31:00,120.73,120.765,120.73,120.735,467999998.0
2009-02-23 09:32:00,120.745,120.765,120.715,120.75,341600000.0
2009-02-23 09:33:00,120.75,120.79,120.695,120.695,747600003.0
2009-02-23 09:34:00,120.695,120.72,120.66,120.68,375599999.0
2009-02-23 09:35:00,120.68,120.71,120.675,120.7,240200000.0
2009-02-23 09:36:00,120.7,120.715,120.685,120.685,230800000.0
2009-02-23 09:37:00,120.685,120.73,120.685,120.73,253000000.0
2009-02-23 09:38:00,120.725,120.745,120.7,120.7,521800000.0
2009-02-23 09:39:00,120.7,120.745,120.7,120.74,269400000.0
2009-02-23 09:40:00,120.74,120.75,120.715,120.72,300200000.0
2009-02-23 09:41:00,120.72,120.735,120.7,120.715,396400000.0
2009-02-23 09:42:00,120.715,120.73,120.7,120.72,459000000.0
2009-02-23 09:43:00,120.72,120.785,120.72,120.765,492800000.0
2009-02-23 09:44:00,120.765,120.795,120.75,120.795,462000000.0
2009-02-23 09:45:00,120.79,120.8,120.78,120.795,228400000.0
2009-02-23 09:46:00,120.795,120.815,120.79,120.79,184800000.0
2009-02-23 09:47:00,120.79,120.805,120.775,120.785,377400000.0
2009-02-23 09:48:00,120.785,120.88,120.785,120.85,351600000.0
2009-02-23 09:49:00,120.845,120.87,120.815,120.855,510599999.0
2009-02-23 09:50:00,120.855,120.88,120.805,120.88,400400000.0
2009-02-23 09:51:00,120.885,120.98,120.875,120.95,542200003.0
2009-02-23 09:52:00,120.955,120.98,120.94,120.975,321000000.0
2009-02-23 09:53:00,120.97,121.065,120.965,121.01,421600000.0
2009-02-23 09:54:00,121.01,121.025,120.965,120.98,403900000.0
2009-02-23 09:55:00,120.985,120.99,120.905,120.91,340800000.0
2009-02-23 09:56:00,120.91,120.95,120.885,120.945,407600000.0
2009-02-23 09:57:00,120.96,120.98,120.93,120.98,559400000.0
2009-02-23 09:58:00,120.98,120.99,120.93,120.955,381000000.0
2009-02-23 09:59:00,120.955,120.98,120.94,120.955,287600000.0
2009-02-23 10:00:00,120.955,120.965,120.885,120.895,541600000.0
2009-02-23 10:01:00,120.89,120.895,120.83,120.845,582000000.0
2009-02-23 10:02:00,120.845,120.875,120.845,120.845,286800001.0
2009-02-23 10:03:00,120.845,120.865,120.785,120.795,470600002.0
2009-02-23 10:04:00,120.795,120.82,120.79,120.79,292500001.0
2009-02-23 10:05:00,120.79,120.79,120.705,120.74,604399998.0
2009-02-23 10:06:00,120.74,120.75,120.7,120.7,497400000.0
2009-02-23 10:07:00,120.7,120.73,120.695,120.72,459600001.0
2009-02-23 10:08:00,120.72,120.745,120.7,120.74,429000000.0
2009-02-23 10:09:00,120.735,120.735,120.68,120.68,501000001.0
2009-02-23 10:10:00,120.68,120.69,120.625,120.685,702800000.0
2009-02-23 10:11:00,120.685,120.735,120.685,120.705,703600000.0
2009-02-23 10:12:00,120.705,120.915,120.705,120.88,830500000.0
2009-02-23 10:13:00,120.88,120.885,120.855,120.855,962400000.0
2009-02-23 10:14:00,120.86,120.86,120.8,120.86,704999997.0
2009-02-23 10:15:00,120.86,120.89,120.81,120.855,827700001.0
2009-02-23 10:16:00,120.845,120.865,120.81,120.82,782000000.0
2009-02-23 10:17:00,120.815,120.815,120.75,120.78,822800002.0
2009-02-23 10:18:00,120.78,120.86,120.78,120.855,774399998.0
2009-02-23 10:19:00,120.855,120.93,120.845,120.92,832599998.0
2009-02-23 10:20:00,120.93,120.975,120.9,120.945,738799998.0
2009-02-23 10:21:00,120.945,120.95,120.875,120.885,889900000.0
2009-02-23 10:22:00,120.885,120.925,120.845,120.845,778900001.0
2009-02-23 10:23:00,120.845,120.975,120.845,120.93,851299998.0
2009-02-23 10:24:00,120.93,120.985,120.93,120.96,620699999.0
2009-02-23 10:25:00,120.955,121.03,120.955,121.02,759599999.0
2009-02-23 10:26:00,121.02,121.04,120.97,120.985,970000003.0
2009-02-23 10:27:00,120.99,121.06,120.98,121.04,750600000.0
2009-02-23 10:28:00,121.03,121.03,120.95,120.985,713999999.0
2009-02-23 10:29:00,120.985,121.005,120.86,120.88,605700000.0
2009-02-23 10:30:00,120.89,120.92,120.87,120.87,621600004.0
2009-02-23 10:31:00,120.87,120.885,120.855,120.855,425400000.0
2009-02-23 10:32:00,120.87,120.875,120.795,120.8,707400002.0
2009-02-23 10:33:00,120.8,120.8,120.75,120.78,667199999.0
2009-02-23 10:34:00,120.78,120.81,120.76,120.78,634399999.0
2009-02-23 10:35:00,120.78,120.9,120.775,120.9,512600000.0
2009-02-23 10:36:00,120.89,121.15,120.875,121.15,496200000.0
2009-02-23 10:37:00,121.15,121.175,121.095,121.165,717800000.0
2009-02-23 10:38:00,121.17,121.235,121.16,121.2,718000000.0
2009-02-23 10:39:00,121.2,121.215,121.155,121.19,572000000.0
2009-02-23 10:40:00,121.185,121.255,121.14,121.255,752900002.0
2009-02-23 10:41:00,121.255,121.28,121.225,121.28,619800000.0
2009-02-23 10:42:00,121.275,121.33,121.26,121.29,1066400003.0
2009-02-23 10:43:00,121.285,121.285,121.25,121.26,603399999.0
2009-02-23 10:44:00,121.26,121.27,121.185,121.215,863600001.0
2009-02-23 10:45:00,121.215,121.245,121.19,121.23,864800000.0
2009-02-23 10:46:00,121.23,121.33,121.225,121.285,798000000.0
2009-02-23 10:47:00,121.28,121.325,121.275,121.295,453400000.0
2009-02-23 10:48:00,121.295,121.295,121.23,121.25,793799995.0
2009-02-23 10:49:00,121.25,121.25,121.2,121.205,851000001.0
2009-02-23 10:50:00,121.21,121.265,121.21,121.255,383200001.0
2009-02-23 10:51:00,121.255,121.3,121.25,121.29,415600000.0
2009-02-23 10:52:00,121.29,121.355,121.225,121.225,1270199999.0
2009-02-23 10:53:00,121.2,121.31,121.195,121.25,1073299998.0
2009-02-23 10:54:00,121.24,121.25,121.12,121.12,678299998.0
2009-02-23 10:55:00,121.115,121.12,121.045,121.07,690400001.0
2009-02-23 10:56:00,121.075,121.11,121.035,121.095,683200004.0
2009-02-23 10:57:00,121.1,121.1,121.025,121.095,567979999.0
2009-02-23 10:58:00,121.095,121.115,121.055,121.105,656800002.0
2009-02-23 10:59:00,121.105,121.11,121.065,121.08,566800001.0
2009-02-23 11:00:00,121.08,121.085,121.015,121.015,450800001.0
2009-02-23 11:01:00,121.02,121.09,121.015,121.065,855200000.0
2009-02-23 11:02:00,121.065,121.075,121.0,121.01,453000000.0
2009-02-23 11:03:00,121.015,121.03,120.98,121.03,400999999.0
2009-02-23 11:04:00,121.03,121.08,121.025,121.065,519200000.0
2009-02-23 11:05:00,121.07,121.125,121.045,121.095,741399999.0
2009-02-23 11:06:00,121.1,121.13,121.075,121.105,409400000.0
2009-02-23 11:07:00,121.095,121.15,121.095,121.13,402400001.0
2009-02-23 11:08:00,121.125,121.185,121.12,121.175,249600000.0
2009-02-23 11:09:00,121.175,121.235,121.155,121.235,271200000.0
2009-02-23 11:10:00,121.235,121.265,121.19,121.255,555800001.0
2009-02-23 11:11:00,121.255,121.255,121.185,121.22,602799999.0
2009-02-23 11:12:00,121.22,121.225,121.12,121.125,506200000.0
2009-02-23 11:13:00,121.125,121.13,121.09,121.12,563600001.0
2009-02-23 11:14:00,121.12,121.165,121.095,121.15,607200003.0
2009-02-23 11:15:00,121.15,121.165,121.065,121.095,560100001.0
2009-02-23 11:16:00,121.095,121.16,121.045,121.145,537599998.0
2009-02-23 11:17:00,121.145,121.17,121.02,121.05,443600000.0
2009-02-23 11:18:00,121.045,121.14,121.04,121.14,619800000.0
2009-02-23 11:19:00,121.135,121.2,121.11,121.19,466900000.0
2009-02-23 11:20:00,121.19,121.195,121.15,121.155,470840000.0
2009-02-23 11:21:00,121.155,121.215,121.135,121.17,361400000.0
2009-02-23 11:22:00,121.165,121.2,121.115,121.18,499999999.0
2009-02-23 11:23:00,121.175,121.175,121.105,121.15,410200002.0
2009-02-23 11:24:00,121.16,121.17,121.065,121.105,391799999.0
2009-02-23 11:25:00,121.11,121.125,121.1,121.12,293800000.0
2009-02-23 11:26:00,121.115,121.115,121.02,121.06,544200000.0
2009-02-23 11:27:00,121.055,121.06,120.985,121.0,504800000.0
2009-02-23 11:28:00,121.0,121.0,120.875,120.9,447600000.0
2009-02-23 11:29:00,120.9,120.93,120.845,120.9,452800000.0
2009-02-23 11:30:00,120.9,120.905,120.845,120.86,591000000.0
2009-02-23 11:31:00,120.86,120.935,120.85,120.88,618000001.0
2009-02-23 11:32:00,120.88,120.93,120.88,120.9,538399996.0
2009-02-23 11:33:00,120.9,121.03,120.895,121.03,507999999.0
2009-02-23 11:34:00,121.03,121.175,121.03,121.165,563800000.0
2009-02-23 11:35:00,121.165,121.19,121.145,121.19,687800001.0
2009-02-23 11:36:00,121.2,121.215,121.155,121.17,514199999.0
2009-02-23 11:37:00,121.165,121.19,121.155,121.17,669600000.0
2009-02-23 11:38:00,121.165,121.18,121.105,121.175,393800000.0
2009-02-23 11:39:00,121.175,121.18,121.145,121.15,569799999.0
2009-02-23 11:40:00,121.15,121.255,121.15,121.245,755200000.0
2009-02-23 11:41:00,121.245,121.265,121.195,121.2,518800000.0
2009-02-23 11:42:00,121.2,121.24,121.185,121.23,391000000.0
2009-02-23 11:43:00,121.235,121.36,121.215,121.295,618799999.0
2009-02-23 11:44:00,121.295,121.325,121.255,121.32,732599999.0
2009-02-23 11:45:00,121.315,121.34,121.255,121.265,709399997.0
2009-02-23 11:46:00,121.265,121.3,121.255,121.295,279400001.0
2009-02-23 11:47:00,121.295,121.335,121.24,121.24,447199999.0
2009-02-23 11:48:00,121.235,121.275,121.215,121.22,645400000.0
2009-02-23 11:49:00,121.22,121.22,121.135,121.135,635600001.0
2009-02-23 11:50:00,121.135,121.15,121.02,121.035,446999999.0
2009-02-23 11:51:00,121.035,121.115,121.035,121.095,545399999.0
2009-02-23 11:52:00,121.09,121.145,121.085,121.145,528000001.0
2009-02-23 11:53:00,121.15,121.205,121.125,121.165,598599998.0
2009-02-23 11:54:00,121.165,121.18,121.125,121.14,512800000.0
2009-02-23 11:55:00,121.145,121.2,121.135,121.2,402000000.0
2009-02-23 11:56:00,121.2,121.21,121.155,121.16,288200000.0
2009-02-23 11:57:00,121.155,121.16,121.11,121.15,591200000.0
2009-02-23 11:58:00,121.145,121.23,121.14,121.22,317600000.0
2009-02-23 11:59:00,121.22,121.25,121.215,121.235,448600000.0
2009-02-23 12:00:00,121.23,121.28,121.22,121.275,254600000.0
2009-02-23 12:01:00,121.275,121.3,121.255,121.295,288000000.0
2009-02-23 12:02:00,121.295,121.3,121.25,121.255,334200000.0
2009-02-23 12:03:00,121.25,121.25,121.13,121.185,588200000.0
2009-02-23 12:04:00,121.185,121.295,121.185,121.295,499400000.0
2009-02-23 12:05:00,121.305,121.39,121.28,121.385,389999999.0
2009-02-23 12:06:00,121.385,121.48,121.385,121.48,401399999.0
2009-02-23 12:07:00,121.47,121.52,121.435,121.475,478680000.0
2009-02-23 12:08:00,121.47,121.51,121.44,121.475,421400000.0
2009-02-23 12:09:00,121.48,121.52,121.465,121.495,403000001.0
2009-02-23 12:10:00,121.495,121.51,121.45,121.46,442799999.0
2009-02-23 12:11:00,121.46,121.47,121.4,121.42,265000000.0
2009-02-23 12:12:00,121.41,121.445,121.405,121.42,392200000.0
2009-02-23 12:13:00,121.415,121.44,121.385,121.39,393800000.0
2009-02-23 12:14:00,121.39,121.39,121.345,121.38,474400000.0
2009-02-23 12:15:00,121.375,121.42,121.37,121.405,350000000.0
2009-02-23 12:16:00,121.405,121.44,121.39,121.42,427400000.0
2009-02-23 12:17:00,121.42,121.48,121.415,121.475,314800000.0
2009-02-23 12:18:00,121.465,121.54,121.455,121.485,305800000.0
2009-02-23 12:19:00,121.485,121.58,121.475,121.545,416200001.0
2009-02-23 12:20:00,121.545,121.59,121.49,121.585,257600000.0
2009-02-23 12:21:00,121.59,121.65,121.55,121.6,384400000.0
2009-02-23 12:22:00,121.6,121.64,121.555,121.64,485000000.0
2009-02-23 12:23:00,121.655,121.655,121.555,121.56,594300001.0
2009-02-23 12:24:00,121.56,121.565,121.515,121.53,689080002.0
2009-02-23 12:25:00,121.53,121.59,121.53,121.575,443200001.0
2009-02-23 12:26:00,121.575,121.645,121.565,121.64,341000000.0
2009-02-23 12:27:00,121.64,121.78,121.63,121.745,559040001.0
2009-02-23 12:28:00,121.76,121.82,121.715,121.81,529900001.0
2009-02-23 12:29:00,121.795,121.86,121.79,121.815,558680000.0
2009-02-23 12:30:00,121.81,121.84,121.755,121.815,545840000.0
2009-02-23 12:31:00,121.825,121.91,121.8,121.885,614200000.0
2009-02-23 12:32:00,121.895,121.905,121.86,121.87,614840000.0
2009-02-23 12:33:00,121.87,121.895,121.775,121.775,463000000.0
2009-02-23 12:34:00,121.775,121.795,121.73,121.73,528600000.0
2009-02-23 12:35:00,121.73,121.76,121.565,121.575,687839998.0
2009-02-23 12:36:00,121.57,121.605,121.54,121.54,640599999.0
2009-02-23 12:37:00,121.54,121.565,121.465,121.565,556200000.0
2009-02-23 12:38:00,121.565,121.595,121.545,121.57,529780000.0
2009-02-23 12:39:00,121.575,121.6,121.5,121.51,509200000.0
2009-02-23 12:40:00,121.51,121.525,121.46,121.47,568600000.0
2009-02-23 12:41:00,121.465,121.53,121.465,121.525,346600000.0
2009-02-23 12:42:00,121.53,121.62,121.53,121.615,744800001.0
2009-02-23 12:43:00,121.615,121.62,121.595,121.605,383799999.0
2009-02-23 12:44:00,121.605,121.625,121.545,121.62,345400001.0
2009-02-23 12:45:00,121.63,121.63,121.53,121.53,350440000.0
2009-02-23 12:46:00,121.55,121.575,121.455,121.46,553800000.0
2009-02-23 12:47:00,121.45,121.535,121.405,121.475,598300000.0
2009-02-23 12:48:00,121.485,121.485,121.43,121.435,660800002.0
2009-02-23 12:49:00,121.44,121.46,121.43,121.455,363200000.0
2009-02-23 12:50:00,121.455,121.51,121.45,121.485,498200000.0
2009-02-23 12:51:00,121.49,121.52,121.44,121.5,412800001.0
2009-02-23 12:52:00,121.5,121.575,121.47,121.485,545200000.0
2009-02-23 12:53:00,121.485,121.53,121.44,121.44,481600000.0
2009-02-23 12:54:00,121.435,121.435,121.345,121.4,626400004.0
2009-02-23 12:55:00,121.4,121.46,121.4,121.42,433600000.0
2009-02-23 12:56:00,121.42,121.455,121.405,121.455,356799998.0
2009-02-23 12:57:00,121.455,121.47,121.435,121.445,536600001.0
2009-02-23 12:58:00,121.445,121.47,121.43,121.435,401200000.0
2009-02-23 12:59:00,121.45,121.5,121.395,121.48,327800000.0
2009-02-23 13:00:00,121.485,121.535,121.48,121.515,299680000.0
2009-02-23 13:01:00,121.51,121.53,121.505,121.525,205500000.0
2009-02-23 13:02:00,121.525,121.55,121.485,121.485,366570000.0
2009-02-23 13:03:00,121.485,121.485,121.445,121.455,319800000.0
2009-02-23 13:04:00,121.465,121.47,121.43,121.43,370600000.0
2009-02-23 13:05:00,121.43,121.48,121.415,121.43,482800000.0
2009-02-23 13:06:00,121.43,121.44,121.395,121.42,411200000.0
2009-02-23 13:07:00,121.425,121.44,121.42,121.425,146200000.0
2009-02-23 13:08:00,121.425,121.455,121.36,121.375,300200000.0
2009-02-23 13:09:00,121.375,121.405,121.335,121.385,381400000.0
2009-02-23 13:10:00,121.385,121.4,121.28,121.3,301800000.0
2009-02-23 13:11:00,121.3,121.32,121.19,121.215,488200002.0
2009-02-23 13:12:00,121.215,121.23,121.175,121.22,370200000.0
2009-02-23 13:13:00,121.22,121.23,121.135,121.14,546400001.0
2009-02-23 13:14:00,121.14,121.17,121.14,121.155,357400000.0
2009-02-23 13:15:00,121.155,121.195,121.15,121.15,396000000.0
2009-02-23 13:16:00,121.15,121.175,121.14,121.15,255999999.0
2009-02-23 13:17:00,121.15,121.17,121.13,121.135,496999998.0
2009-02-23 13:18:00,121.135,121.14,121.095,121.11,515199999.0
2009-02-23 13:19:00,121.115,121.16,121.115,121.135,225000000.0
2009-02-23 13:20:00,121.135,121.135,121.12,121.125,171800000.0
2009-02-23 13:21:00,121.125,121.215,121.125,121.205,365200001.0
2009-02-23 13:22:00,121.205,121.235,121.185,121.23,289000000.0
2009-02-23 13:23:00,121.23,121.29,121.215,121.285,297600000.0
2009-02-23 13:24:00,121.3,121.31,121.29,121.295,275800000.0
2009-02-23 13:25:00,121.265,121.295,121.26,121.26,177600000.0
2009-02-23 13:26:00,121.26,121.31,121.26,121.31,394200000.0
2009-02-23 13:27:00,121.31,121.35,121.305,121.34,218000000.0
2009-02-23 13:28:00,121.345,121.365,121.285,121.325,299000000.0
2009-02-23 13:29:00,121.325,121.43,121.325,121.41,254600000.0
2009-02-23 13:30:00,121.41,121.415,121.385,121.4,106000000.0
2009-02-23 13:31:00,121.4,121.4,121.375,121.4,91400000.0
2009-02-23 13:32:00,121.4,121.435,121.4,121.435,109000000.0
2009-02-23 13:33:00,121.43,121.45,121.41,121.44,205200000.0
2009-02-23 13:34:00,121.44,121.635,121.44,121.635,563800000.0
2009-02-23 13:35:00,121.64,121.685,121.62,121.68,431400000.0
2009-02-23 13:36:00,121.675,121.725,121.67,121.7,410960000.0
2009-02-23 13:37:00,121.715,121.805,121.68,121.76,302200000.0
2009-02-23 13:38:00,121.765,121.765,121.705,121.72,211680000.0
2009-02-23 13:39:00,121.715,121.715,121.625,121.63,272460000.0
2009-02-23 13:40:00,121.625,121.625,121.54,121.555,327920000.0
2009-02-23 13:41:00,121.55,121.555,121.51,121.535,296640000.0
2009-02-23 13:42:00,121.52,121.595,121.505,121.585,254200000.0
2009-02-23 13:43:00,121.585,121.64,121.52,121.64,323000000.0
2009-02-23 13:44:00,121.64,121.685,121.625,121.685,327600000.0
2009-02-23 13:45:00,121.695,121.725,121.66,121.68,361200000.0
2009-02-23 13:46:00,121.68,121.695,121.61,121.61,420800000.0
2009-02-23 13:47:00,121.615,121.66,121.61,121.645,310400000.0
2009-02-23 13:48:00,121.655,121.705,121.635,121.69,415400000.0
2009-02-23 13:49:00,121.69,121.735,121.68,121.72,305000000.0
2009-02-23 13:50:00,121.72,121.735,121.64,121.705,435000000.0
2009-02-23 13:51:00,121.705,121.77,121.64,121.77,279800000.0
2009-02-23 13:52:00,121.76,121.8,121.74,121.76,428480002.0
2009-02-23 13:53:00,121.77,121.815,121.745,121.81,232600000.0
2009-02-23 13:54:00,121.805,121.93,121.795,121.89,412000000.0
2009-02-23 13:55:00,121.895,121.905,121.76,121.76,420480000.0
2009-02-23 13:56:00,121.76,121.815,121.69,121.715,255000000.0
2009-02-23 13:57:00,121.705,121.715,121.64,121.655,287540000.0
2009-02-23 13:58:00,121.655,121.725,121.64,121.67,306900000.0
2009-02-23 13:59:00,121.67,121.7,121.59,121.64,468700000.0
2009-02-23 14:00:00,121.64,121.685,121.63,121.63,392600000.0
2009-02-23 14:01:00,121.63,121.665,121.63,121.65,211200000.0
2009-02-23 14:02:00,121.655,121.655,121.635,121.645,211200000.0
2009-02-23 14:03:00,121.645,121.675,121.645,121.67,121200000.0
2009-02-23 14:04:00,121.67,121.67,121.645,121.655,172400000.0
2009-02-23 14:05:00,121.655,121.685,121.65,121.68,115400000.0
2009-02-23 14:06:00,121.675,121.715,121.635,121.715,169900000.0
2009-02-23 14:07:00,121.72,121.72,121.67,121.685,135800000.0
2009-02-23 14:08:00,121.685,121.705,121.68,121.68,213200000.0
2009-02-23 14:09:00,121.68,121.68,121.55,121.575,322080000.0
2009-02-23 14:10:00,121.58,121.59,121.545,121.545,360900000.0
2009-02-23 14:11:00,121.545,121.615,121.535,121.615,337400000.0
2009-02-23 14:12:00,121.615,121.69,121.56,121.645,375000001.0
2009-02-23 14:13:00,121.645,121.65,121.58,121.61,338440001.0
2009-02-23 14:14:00,121.61,121.62,121.57,121.605,284000000.0
2009-02-23 14:15:00,121.605,121.605,121.58,121.59,326800000.0
2009-02-23 14:16:00,121.59,121.605,121.58,121.605,286400000.0
2009-02-23 14:17:00,121.605,121.64,121.595,121.62,262800000.0
2009-02-23 14:18:00,121.615,121.615,121.58,121.6,304400000.0
2009-02-23 14:19:00,121.585,121.605,121.545,121.575,422440000.0
2009-02-23 14:20:00,121.57,121.575,121.54,121.56,320200000.0
2009-02-23 14:21:00,121.56,121.56,121.48,121.505,554000000.0
2009-02-23 14:22:00,121.505,121.515,121.48,121.485,385100000.0
2009-02-23 14:23:00,121.49,121.5,121.4,121.43,641800000.0
2009-02-23 14:24:00,121.43,121.49,121.4,121.47,397400000.0
2009-02-23 14:25:00,121.47,121.47,121.42,121.42,218200000.0
2009-02-23 14:26:00,121.42,121.42,121.315,121.32,462400001.0
2009-02-23 14:27:00,121.325,121.345,121.295,121.325,484800001.0
2009-02-23 14:28:00,121.32,121.385,121.31,121.38,533400000.0
2009-02-23 14:29:00,121.385,121.45,121.385,121.44,445200000.0
2009-02-23 14:30:00,121.44,121.495,121.43,121.495,334200000.0
2009-02-23 14:31:00,121.5,121.545,121.45,121.45,370400000.0
2009-02-23 14:32:00,121.45,121.525,121.45,121.475,470480000.0
2009-02-23 14:33:00,121.475,121.485,121.36,121.375,253000000.0
2009-02-23 14:34:00,121.375,121.375,121.25,121.25,500600001.0
2009-02-23 14:35:00,121.25,121.255,121.11,121.165,581700000.0
2009-02-23 14:36:00,121.165,121.19,121.105,121.155,412000000.0
2009-02-23 14:37:00,121.155,121.23,121.135,121.23,360400000.0
2009-02-23 14:38:00,121.23,121.245,121.105,121.15,312800000.0
2009-02-23 14:39:00,121.155,121.2,121.105,121.185,509120001.0
2009-02-23 14:40:00,121.185,121.185,121.125,121.135,431600000.0
2009-02-23 14:41:00,121.14,121.165,121.09,121.095,474999999.0
2009-02-23 14:42:00,121.095,121.115,121.06,121.105,641100002.0
2009-02-23 14:43:00,121.105,121.11,121.06,121.105,407679999.0
2009-02-23 14:44:00,121.105,121.12,121.05,121.105,466000003.0
2009-02-23 14:45:00,121.105,121.19,121.095,121.17,360540000.0
2009-02-23 14:46:00,121.16,121.275,121.155,121.18,608200000.0
2009-02-23 14:47:00,121.18,121.3,121.18,121.27,469800000.0
2009-02-23 14:48:00,121.27,121.275,121.2,121.2,308280000.0
2009-02-23 14:49:00,121.195,121.205,121.145,121.19,261200000.0
2009-02-23 14:50:00,121.19,121.25,121.17,121.2,229200000.0
2009-02-23 14:51:00,121.195,121.195,121.1,121.1,426600000.0
2009-02-23 14:52:00,121.1,121.12,121.04,121.07,709499998.0
2009-02-23 14:53:00,121.07,121.07,121.01,121.03,342000001.0
2009-02-23 14:54:00,121.03,121.07,121.005,121.07,389600000.0
2009-02-23 14:55:00,121.075,121.165,121.055,121.165,451000001.0
2009-02-23 14:56:00,121.17,121.245,121.16,121.205,303800000.0
2009-02-23 14:57:00,121.195,121.26,121.19,121.25,321599999.0
2009-02-23 14:58:00,121.255,121.29,121.215,121.255,422919999.0
2009-02-23 14:59:00,121.255,121.265,121.19,121.195,509739999.0
2009-02-23 15:00:00,121.195,121.2,121.105,121.14,440800000.0
2009-02-23 15:01:00,121.14,121.18,121.135,121.175,419800000.0
2009-02-23 15:02:00,121.165,121.245,121.16,121.21,570600001.0
2009-02-23 15:03:00,121.195,121.23,121.15,121.18,452000000.0
2009-02-23 15:04:00,121.175,121.28,121.175,121.255,453799999.0
2009-02-23 15:05:00,121.255,121.28,121.205,121.22,474000000.0
2009-02-23 15:06:00,121.22,121.285,121.22,121.28,375000000.0
2009-02-23 15:07:00,121.285,121.32,121.245,121.315,472799999.0
2009-02-23 15:08:00,121.32,121.365,121.3,121.3,519600000.0
2009-02-23 15:09:00,121.3,121.3,121.265,121.265,396600000.0
2009-02-23 15:10:00,121.265,121.265,121.155,121.16,417699999.0
2009-02-23 15:11:00,121.16,121.17,121.075,121.08,596500000.0
2009-02-23 15:12:00,121.075,121.075,121.015,121.025,653480001.0
2009-02-23 15:13:00,121.02,121.1,121.02,121.09,504800000.0
2009-02-23 15:14:00,121.09,121.09,121.03,121.08,531000000.0
2009-02-23 15:15:00,121.08,121.15,121.075,121.13,366200000.0
2009-02-23 15:16:00,121.135,121.17,121.12,121.17,356600000.0
2009-02-23 15:17:00,121.17,121.22,121.17,121.2,547800002.0
2009-02-23 15:18:00,121.2,121.215,121.17,121.195,282800000.0
2009-02-23 15:19:00,121.2,121.36,121.19,121.36,445200000.0
2009-02-23 15:20:00,121.36,121.43,121.295,121.385,690200001.0
2009-02-23 15:21:00,121.385,121.405,121.285,121.355,586619998.0
2009-02-23 15:22:00,121.36,121.405,121.275,121.34,917680001.0
2009-02-23 15:23:00,121.33,121.34,121.25,121.32,551299999.0
2009-02-23 15:24:00,121.32,121.335,121.235,121.33,418599999.0
2009-02-23 15:25:00,121.325,121.33,121.255,121.28,452400002.0
2009-02-23 15:26:00,121.28,121.375,121.28,121.315,524400001.0
2009-02-23 15:27:00,121.33,121.33,121.22,121.23,436600000.0
2009-02-23 15:28:00,121.22,121.245,121.205,121.22,184600000.0
2009-02-23 15:29:00,121.22,121.22,121.16,121.17,332999999.0
2009-02-23 15:30:00,121.17,121.2,121.155,121.17,352200000.0
2009-02-23 15:31:00,121.17,121.245,121.14,121.2,519280000.0
2009-02-23 15:32:00,121.19,121.22,121.14,121.165,445500002.0
2009-02-23 15:33:00,121.165,121.19,121.145,121.17,342600000.0
2009-02-23 15:34:00,121.165,121.23,121.15,121.15,435840000.0
2009-02-23 15:35:00,121.145,121.215,121.12,121.21,469600000.0
2009-02-23 15:36:00,121.215,121.25,121.15,121.23,707999998.0
2009-02-23 15:37:00,121.235,121.235,121.105,121.105,430800000.0
2009-02-23 15:38:00,121.11,121.13,121.03,121.04,757599999.0
2009-02-23 15:39:00,121.04,121.08,120.995,121.03,660000003.0
2009-02-23 15:40:00,121.03,121.115,121.03,121.06,974799997.0
2009-02-23 15:41:00,121.055,121.09,121.01,121.08,576400000.0
2009-02-23 15:42:00,121.08,121.155,121.08,121.135,422000000.0
2009-02-23 15:43:00,121.135,121.17,121.06,121.06,645200001.0
2009-02-23 15:44:00,121.065,121.135,121.045,121.09,499400000.0
2009-02-23 15:45:00,121.09,121.15,121.09,121.115,451200000.0
2009-02-23 15:46:00,121.115,121.215,121.115,121.175,536000001.0
2009-02-23 15:47:00,121.16,121.21,121.15,121.21,450540000.0
2009-02-23 15:48:00,121.21,121.365,121.2,121.315,500799999.0
2009-02-23 15:49:00,121.315,121.355,121.275,121.275,629000000.0
2009-02-23 15:50:00,121.275,121.295,121.265,121.29,316460000.0
2009-02-23 15:51:00,121.29,121.39,121.265,121.38,442000002.0
2009-02-23 15:52:00,121.385,121.42,121.375,121.38,418799999.0
2009-02-23 15:53:00,121.375,121.395,121.295,121.32,405800000.0
2009-02-23 15:54:00,121.32,121.325,121.24,121.265,375800000.0
2009-02-23 15:55:00,121.27,121.315,121.25,121.3,297280000.0
2009-02-23 15:56:00,121.305,121.305,121.23,121.265,344400000.0
2009-02-23 15:57:00,121.26,121.34,121.26,121.335,390200000.0
2009-02-23 15:58:00,121.34,121.38,121.335,121.35,455999999.0
2009-02-23 15:59:00,121.345,121.405,121.29,121.37,374080001.0
2009-02-23 16:00:00,121.365,121.41,121.35,121.4,414799999.0
2009-02-23 16:01:00,121.4,121.405,121.3,121.3,473100000.0
2009-02-23 16:02:00,121.3,121.325,121.28,121.305,457600000.0
2009-02-23 16:03:00,121.305,121.31,121.255,121.255,413299999.0
2009-02-23 16:04:00,121.255,121.255,121.205,121.22,424999999.0
2009-02-23 16:05:00,121.22,121.24,121.2,121.23,331400000.0
2009-02-23 16:06:00,121.24,121.245,121.205,121.225,472000000.0
2009-02-23 16:07:00,121.22,121.3,121.215,121.26,261640000.0
2009-02-23 16:08:00,121.255,121.305,121.18,121.205,400200000.0
2009-02-23 16:09:00,121.205,121.215,121.185,121.185,412840000.0
2009-02-23 16:10:00,121.18,121.195,121.155,121.155,368400000.0
2009-02-23 16:11:00,121.155,121.2,121.15,121.16,451999999.0
2009-02-23 16:12:00,121.16,121.195,121.16,121.19,405000000.0
2009-02-23 16:13:00,121.19,121.265,121.18,121.235,445400002.0
2009-02-23 16:14:00,121.235,121.235,121.175,121.185,280200000.0
2009-02-23 16:15:00,121.19,121.25,121.185,121.25,293600000.0
2009-02-23 16:16:00,121.25,121.25,121.085,121.105,440600000.0
2009-02-23 16:17:00,121.11,121.135,121.085,121.125,362000000.0
2009-02-23 16:18:00,121.125,121.135,121.11,121.12,204200000.0
2009-02-23 16:19:00,121.115,121.12,121.09,121.1,240800000.0
2009-02-23 16:20:00,121.095,121.14,121.085,121.135,323400001.0
2009-02-23 16:21:00,121.135,121.14,121.08,121.08,252999998.0
2009-02-23 16:22:00,121.075,121.1,121.02,121.03,415400000.0
2009-02-23 16:23:00,121.035,121.045,121.015,121.03,277600000.0
2009-02-23 16:24:00,121.03,121.175,121.03,121.1,427400000.0
2009-02-23 16:25:00,121.1,121.17,121.1,121.135,344000000.0
2009-02-23 16:26:00,121.135,121.225,121.125,121.225,453799999.0
2009-02-23 16:27:00,121.235,121.275,121.2,121.245,467639999.0
2009-02-23 16:28:00,121.245,121.285,121.245,121.255,484800001.0
2009-02-23 16:29:00,121.255,121.255,121.14,121.205,406800000.0
2009-02-23 16:30:00,121.205,121.205,121.135,121.195,458600000.0
2009-02-23 16:31:00,121.19,121.27,121.18,121.25,467000000.0
2009-02-23 16:32:00,121.25,121.28,121.205,121.24,445800000.0
2009-02-23 16:33:00,121.24,121.24,121.2,121.205,394200000.0
2009-02-23 16:34:00,121.205,121.225,121.185,121.19,556840000.0
2009-02-23 16:35:00,121.19,121.24,121.165,121.22,498040000.0
2009-02-23 16:36:00,121.22,121.285,121.22,121.27,431600000.0
2009-02-23 16:37:00,121.275,121.325,121.255,121.295,566000000.0
2009-02-23 16:38:00,121.295,121.32,121.25,121.315,643999999.0
2009-02-23 16:39:00,121.315,121.335,121.25,121.25,357800000.0
2009-02-23 16:40:00,121.25,121.265,121.145,121.145,452200000.0
2009-02-23 16:41:00,121.145,121.19,121.14,121.18,447200000.0
2009-02-23 16:42:00,121.185,121.225,121.085,121.095,444680000.0
2009-02-23 16:43:00,121.1,121.16,121.095,121.12,448000001.0
2009-02-23 16:44:00,121.105,121.105,121.015,121.03,434800000.0
2009-02-23 16:45:00,121.035,121.125,121.03,121.12,382000001.0
2009-02-23 16:46:00,121.125,121.15,121.085,121.11,442000001.0
2009-02-23 16:47:00,121.11,121.125,121.035,121.08,307900000.0
2009-02-23 16:48:00,121.085,121.11,121.03,121.04,423000000.0
2009-02-23 16:49:00,121.035,121.08,121.005,121.045,456000000.0
2009-02-23 16:50:00,121.035,121.14,121.035,121.135,421800000.0
2009-02-23 16:51:00,121.135,121.135,121.1,121.125,320800000.0
2009-02-23 16:52:00,121.125,121.185,121.055,121.18,363800000.0
2009-02-23 16:53:00,121.175,121.18,120.99,120.995,563000000.0
2009-02-23 16:54:00,120.99,121.02,120.935,120.98,440000000.0
2009-02-23 16:55:00,120.975,121.005,120.88,120.88,334200000.0
2009-02-23 16:56:00,120.875,120.915,120.81,120.9,380400000.0
2009-02-23 16:57:00,120.9,120.92,120.805,120.81,495000001.0
2009-02-23 16:58:00,120.81,120.81,120.67,120.74,423199999.0
2009-02-23 16:59:00,120.735,120.755,120.665,120.715,510399999.0
2009-02-23 17:00:00,120.715,120.775,120.66,120.685,416999999.0
2009-02-23 17:01:00,120.68,120.77,120.68,120.72,463400000.0
2009-02-23 17:02:00,120.72,120.72,120.645,120.66,410600000.0
2009-02-23 17:03:00,120.66,120.66,120.55,120.64,591500001.0
2009-02-23 17:04:00,120.64,120.65,120.405,120.425,625300000.0
2009-02-23 17:05:00,120.42,120.435,120.325,120.345,450479998.0
2009-02-23 17:06:00,120.35,120.36,120.27,120.295,388200000.0
2009-02-23 17:07:00,120.3,120.43,120.29,120.355,446000000.0
2009-02-23 17:08:00,120.345,120.43,120.305,120.43,405600000.0
2009-02-23 17:09:00,120.43,120.49,120.36,120.46,366320000.0
2009-02-23 17:10:00,120.46,120.51,120.445,120.485,465400001.0
2009-02-23 17:11:00,120.485,120.49,120.415,120.465,421880000.0
2009-02-23 17:12:00,120.455,120.455,120.38,120.395,455000000.0
2009-02-23 17:13:00,120.395,120.45,120.395,120.44,367680000.0
2009-02-23 17:14:00,120.445,120.5,120.44,120.455,378600000.0
2009-02-23 17:15:00,120.465,120.465,120.285,120.29,546200000.0
2009-02-23 17:16:00,120.3,120.45,120.29,120.405,392800000.0
2009-02-23 17:17:00,120.41,120.53,120.41,120.51,288900000.0
2009-02-23 17:18:00,120.515,120.515,120.34,120.41,344960000.0
2009-02-23 17:19:00,120.41,120.45,120.38,120.405,295200000.0
2009-02-23 17:20:00,120.4,120.47,120.4,120.455,395400000.0
2009-02-23 17:21:00,120.46,120.48,120.385,120.47,364100000.0
2009-02-23 17:22:00,120.47,120.525,120.45,120.465,468000000.0
2009-02-23 17:23:00,120.46,120.515,120.46,120.5,569600000.0
2009-02-23 17:24:00,120.5,120.53,120.48,120.53,473000000.0
2009-02-23 17:25:00,120.53,120.54,120.45,120.45,579400000.0
2009-02-23 17:26:00,120.45,120.525,120.42,120.475,439200000.0
2009-02-23 17:27:00,120.48,120.53,120.48,120.5,332200000.0
2009-02-23 17:28:00,120.505,120.51,120.445,120.485,358580000.0
2009-02-23 17:29:00,120.46,120.545,120.46,120.53,264080000.0
2009-02-23 17:30:00,120.535,120.565,120.385,120.405,606800000.0
2009-02-23 17:31:00,120.42,120.47,120.395,120.42,522600000.0
2009-02-23 17:32:00,120.42,120.46,120.42,120.43,289800000.0
2009-02-23 17:33:00,120.43,120.535,120.42,120.485,479600001.0
2009-02-23 17:34:00,120.485,120.485,120.34,120.34,539400000.0
2009-02-23 17:35:00,120.34,120.375,120.26,120.26,739200000.0
2009-02-23 17:36:00,120.265,120.285,120.2,120.22,432400000.0
2009-02-23 17:37:00,120.23,120.31,120.18,120.285,418000000.0
2009-02-23 17:38:00,120.29,120.29,120.225,120.28,411800000.0
2009-02-23 17:39:00,120.28,120.32,120.245,120.26,394800002.0
2009-02-23 17:40:00,120.275,120.33,120.245,120.32,477600001.0
2009-02-23 17:41:00,120.315,120.335,120.235,120.235,486700000.0
2009-02-23 17:42:00,120.25,120.295,120.215,120.245,397600000.0
2009-02-23 17:43:00,120.245,120.32,120.21,120.295,393600000.0
2009-02-23 17:44:00,120.31,120.325,120.245,120.3,319100000.0
2009-02-23 17:45:00,120.3,120.38,120.285,120.36,341600000.0
2009-02-23 17:46:00,120.36,120.38,120.335,120.36,241600000.0
2009-02-23 17:47:00,120.37,120.39,120.355,120.39,416200001.0
2009-02-23 17:48:00,120.39,120.45,120.385,120.435,462000001.0
2009-02-23 17:49:00,120.44,120.48,120.43,120.46,568800001.0
2009-02-23 17:50:00,120.46,120.54,120.45,120.5,417200000.0
2009-02-23 17:51:00,120.495,120.53,120.425,120.43,401200000.0
2009-02-23 17:52:00,120.43,120.43,120.38,120.395,247400000.0
2009-02-23 17:53:00,120.4,120.5,120.4,120.5,421200001.0
2009-02-23 17:54:00,120.5,120.505,120.405,120.435,390600000.0
2009-02-23 17:55:00,120.445,120.45,120.36,120.37,412200002.0
2009-02-23 17:56:00,120.37,120.425,120.365,120.42,537200000.0
2009-02-23 17:57:00,120.42,120.46,120.31,120.325,599999999.0
2009-02-23 17:58:00,120.325,120.35,120.2,120.2,439200000.0
2009-02-23 17:59:00,120.205,120.28,120.185,120.26,438480000.0
2009-02-23 18:00:00,120.26,120.3,120.235,120.3,440800000.0
2009-02-23 18:01:00,120.3,120.34,120.285,120.34,423200000.0
2009-02-23 18:02:00,120.345,120.37,120.335,120.36,475919999.0
2009-02-23 18:03:00,120.37,120.405,120.35,120.405,589300002.0
2009-02-23 18:04:00,120.415,120.46,120.405,120.43,605600000.0
2009-02-23 18:05:00,120.43,120.46,120.37,120.41,360000000.0
2009-02-23 18:06:00,120.41,120.46,120.38,120.38,315000000.0
2009-02-23 18:07:00,120.38,120.39,120.325,120.33,512800000.0
2009-02-23 18:08:00,120.33,120.34,120.205,120.235,463100000.0
2009-02-23 18:09:00,120.24,120.28,120.185,120.275,458600000.0
2009-02-23 18:10:00,120.27,120.39,120.26,120.38,355000000.0
2009-02-23 18:11:00,120.38,120.45,120.375,120.445,402399999.0
2009-02-23 18:12:00,120.45,120.515,120.45,120.505,443400000.0
2009-02-23 18:13:00,120.5,120.525,120.42,120.465,450999999.0
2009-02-23 18:14:00,120.465,120.5,120.43,120.44,461800000.0
2009-02-23 18:15:00,120.435,120.435,120.36,120.38,539600000.0
2009-02-23 18:16:00,120.38,120.415,120.33,120.39,560399998.0
2009-02-23 18:17:00,120.39,120.44,120.39,120.44,531800000.0
2009-02-23 18:18:00,120.445,120.5,120.405,120.46,443400002.0
2009-02-23 18:19:00,120.46,120.48,120.355,120.36,481000002.0
2009-02-23 18:20:00,120.355,120.435,120.355,120.435,337000000.0
2009-02-23 18:21:00,120.435,120.435,120.375,120.41,264200000.0
2009-02-23 18:22:00,120.425,120.475,120.405,120.465,450200000.0
2009-02-23 18:23:00,120.465,120.5,120.42,120.435,378099999.0
2009-02-23 18:24:00,120.435,120.54,120.435,120.5,330200000.0
2009-02-23 18:25:00,120.5,120.6,120.485,120.565,467000000.0
2009-02-23 18:26:00,120.565,120.71,120.56,120.665,434600001.0
2009-02-23 18:27:00,120.665,120.73,120.66,120.675,507600000.0
2009-02-23 18:28:00,120.675,120.7,120.64,120.655,306000003.0
2009-02-23 18:29:00,120.655,120.67,120.615,120.64,384400000.0
2009-02-23 18:30:00,120.64,120.64,120.56,120.56,427200000.0
2009-02-23 18:31:00,120.54,120.545,120.445,120.46,596279999.0
2009-02-23 18:32:00,120.46,120.47,120.405,120.46,490400000.0
2009-02-23 18:33:00,120.46,120.5,120.41,120.46,488399999.0
2009-02-23 18:34:00,120.46,120.49,120.45,120.48,423400000.0
2009-02-23 18:35:00,120.48,120.515,120.425,120.51,397000000.0
2009-02-23 18:36:00,120.505,120.505,120.42,120.465,359800000.0
2009-02-23 18:37:00,120.46,120.515,120.415,120.495,320599999.0
2009-02-23 18:38:00,120.495,120.505,120.43,120.44,298200000.0
2009-02-23 18:39:00,120.44,120.44,120.39,120.435,612000000.0
2009-02-23 18:40:00,120.435,120.48,120.405,120.45,466280000.0
2009-02-23 18:41:00,120.445,120.46,120.385,120.395,372400000.0
2009-02-23 18:42:00,120.39,120.395,120.29,120.385,376100000.0
2009-02-23 18:43:00,120.385,120.385,120.35,120.37,481200000.0
2009-02-23 18:44:00,120.365,120.38,120.29,120.355,547000000.0
2009-02-23 18:45:00,120.355,120.37,120.305,120.335,373600001.0
2009-02-23 18:46:00,120.34,120.45,120.34,120.43,298179999.0
2009-02-23 18:47:00,120.43,120.44,120.325,120.36,386800000.0
2009-02-23 18:48:00,120.375,120.415,120.375,120.4,310600000.0
2009-02-23 18:49:00,120.395,120.485,120.385,120.485,380199999.0
2009-02-23 18:50:00,120.49,120.53,120.49,120.51,366400000.0
2009-02-23 18:51:00,120.51,120.63,120.51,120.615,566200000.0
2009-02-23 18:52:00,120.615,120.635,120.565,120.635,383800000.0
2009-02-23 18:53:00,120.635,120.65,120.565,120.575,494000000.0
2009-02-23 18:54:00,120.575,120.595,120.525,120.555,463100000.0
2009-02-23 18:55:00,120.555,120.565,120.445,120.445,506600003.0
2009-02-23 18:56:00,120.445,120.515,120.415,120.475,412800000.0
2009-02-23 18:57:00,120.47,120.51,120.45,120.5,326000000.0
2009-02-23 18:58:00,120.5,120.545,120.5,120.52,220680000.0
2009-02-23 18:59:00,120.515,120.615,120.465,120.615,236100000.0
2009-02-23 19:00:00,120.615,120.71,120.59,120.71,188600000.0
2009-02-23 19:01:00,120.71,120.725,120.655,120.67,269800000.0
2009-02-23 19:02:00,120.665,120.69,120.66,120.685,273280000.0
2009-02-23 19:03:00,120.685,120.7,120.61,120.61,295600000.0
2009-02-23 19:04:00,120.61,120.66,120.58,120.59,282000000.0
2009-02-23 19:05:00,120.59,120.67,120.585,120.655,154000000.0
2009-02-23 19:06:00,120.655,120.66,120.55,120.57,229200000.0
2009-02-23 19:07:00,120.57,120.6,120.525,120.55,257800000.0
2009-02-23 19:08:00,120.55,120.575,120.545,120.56,125800000.0
2009-02-23 19:09:00,120.56,120.615,120.56,120.565,249400000.0
2009-02-23 19:10:00,120.57,120.645,120.57,120.63,153400000.0
2009-02-23 19:11:00,120.63,120.665,120.625,120.655,265800000.0
2009-02-23 19:12:00,120.655,120.705,120.655,120.67,275200000.0
2009-02-23 19:13:00,120.67,120.75,120.65,120.75,251800000.0
2009-02-23 19:14:00,120.76,120.88,120.76,120.8,391400000.0
2009-02-23 19:15:00,120.8,120.85,120.795,120.85,269000000.0
2009-02-23 19:16:00,120.85,120.93,120.835,120.855,315200000.0
2009-02-23 19:17:00,120.855,120.86,120.795,120.85,211800000.0
2009-02-23 19:18:00,120.8,120.95,120.8,120.9,367940000.0
2009-02-23 19:19:00,120.9,120.91,120.88,120.9,286400001.0
2009-02-23 19:20:00,120.9,120.985,120.9,120.97,259400000.0
2009-02-23 19:21:00,120.97,120.975,120.935,120.97,268000000.0
2009-02-23 19:22:00,120.965,120.985,120.93,120.945,260000000.0
2009-02-23 19:23:00,120.94,121.02,120.925,121.02,170400000.0
2009-02-23 19:24:00,121.01,121.04,121.005,121.03,300000000.0
2009-02-23 19:25:00,121.03,121.06,121.02,121.05,616800000.0
2009-02-23 19:26:00,121.05,121.05,121.0,121.0,341000000.0
2009-02-23 19:27:00,121.0,121.0,120.945,120.945,183600000.0
2009-02-23 19:28:00,120.945,120.96,120.89,120.9,254920000.0
2009-02-23 19:29:00,120.9,120.9,120.865,120.89,226680000.0
2009-02-23 19:30:00,120.89,120.89,120.85,120.855,199100000.0
2009-02-23 19:31:00,120.86,120.865,120.775,120.775,251480000.0
2009-02-23 19:32:00,120.775,120.805,120.75,120.76,174300000.0
2009-02-23 19:33:00,120.76,120.77,120.755,120.76,52100000.0
2009-02-23 19:34:00,120.76,120.77,120.715,120.715,131800000.0
2009-02-23 19:35:00,120.73,120.755,120.705,120.72,237700000.0
2009-02-23 19:36:00,120.715,120.72,120.665,120.685,327700001.0
2009-02-23 19:37:00,120.685,120.73,120.68,120.68,368400000.0
2009-02-23 19:38:00,120.675,120.69,120.65,120.665,209800000.0
2009-02-23 19:39:00,120.66,120.7,120.66,120.69,151000000.0
2009-02-23 19:40:00,120.7,120.7,120.66,120.68,217200000.0
2009-02-23 19:41:00,120.68,120.72,120.68,120.715,236400000.0
2009-02-23 19:42:00,120.72,120.72,120.65,120.705,405200001.0
2009-02-23 19:43:00,120.71,120.75,120.71,120.75,308600000.0
2009-02-23 19:44:00,120.75,120.75,120.725,120.73,276400000.0
2009-02-23 19:45:00,120.73,120.73,120.675,120.675,103000000.0
2009-02-23 19:46:00,120.675,120.675,120.575,120.65,362000000.0
2009-02-23 19:47:00,120.655,120.67,120.63,120.645,260800000.0
2009-02-23 19:48:00,120.635,120.65,120.54,120.56,364080000.0
2009-02-23 19:49:00,120.545,120.56,120.495,120.53,322200000.0
2009-02-23 19:50:00,120.53,120.59,120.53,120.585,235000000.0
2009-02-23 19:51:00,120.585,120.655,120.585,120.645,520600000.0
2009-02-23 19:52:00,120.645,120.65,120.555,120.57,306400000.0
2009-02-23 19:53:00,120.57,120.645,120.565,120.625,437800000.0
2009-02-23 19:54:00,120.63,120.63,120.585,120.59,335600000.0
2009-02-23 19:55:00,120.59,120.635,120.585,120.62,337200000.0
2009-02-23 19:56:00,120.615,120.62,120.555,120.59,280400000.0
2009-02-23 19:57:00,120.585,120.61,120.555,120.605,273800000.0
2009-02-23 19:58:00,120.605,120.615,120.59,120.61,193400000.0
2009-02-23 19:59:00,120.61,120.615,120.565,120.565,228600000.0
2009-02-23 20:00:00,120.565,120.6,120.535,120.595,351400000.0
2009-02-23 20:01:00,120.595,120.705,120.595,120.705,302600000.0
2009-02-23 20:02:00,120.715,120.785,120.715,120.76,444400000.0
2009-02-23 20:03:00,120.76,120.785,120.71,120.71,387400000.0
2009-02-23 20:04:00,120.71,120.825,120.7,120.785,410000000.0
2009-02-23 20:05:00,120.79,120.99,120.79,120.945,479200000.0
2009-02-23 20:06:00,120.94,120.95,120.885,120.925,481500000.0
2009-02-23 20:07:00,120.925,121.03,120.925,121.02,455200000.0
2009-02-23 20:08:00,121.02,121.04,120.995,121.0,479300000.0
2009-02-23 20:09:00,121.0,121.005,120.965,121.0,419099999.0
2009-02-23 20:10:00,121.0,121.06,120.975,121.0,419799999.0
2009-02-23 20:11:00,121.0,121.0,120.95,120.995,334400000.0
2009-02-23 20:12:00,120.995,121.055,120.995,121.02,503800000.0
2009-02-23 20:13:00,121.02,121.02,120.93,120.935,382300000.0
2009-02-23 20:14:00,120.93,121.0,120.905,120.97,486200000.0
2009-02-23 20:15:00,120.965,120.995,120.945,120.95,209900000.0
2009-02-23 20:16:00,120.965,120.98,120.945,120.96,197200000.0
2009-02-23 20:17:00,120.96,121.025,120.935,121.015,159480000.0
2009-02-23 20:18:00,121.015,121.015,120.88,120.9,322150000.0
2009-02-23 20:19:00,120.905,120.91,120.865,120.89,226800000.0
2009-02-23 20:20:00,120.89,120.89,120.79,120.82,296800000.0
2009-02-23 20:21:00,120.82,120.82,120.77,120.795,195600000.0
2009-02-23 20:22:00,120.795,120.86,120.79,120.85,396100000.0
2009-02-23 20:23:00,120.855,120.88,120.85,120.88,106900000.0
2009-02-23 20:24:00,120.88,120.88,120.87,120.87,140400000.0
2009-02-23 20:25:00,120.87,120.93,120.87,120.91,352800000.0
2009-02-23 20:26:00,120.91,120.91,120.88,120.89,37200000.0
2009-02-23 20:27:00,120.89,120.895,120.855,120.86,96800000.0
2009-02-23 20:28:00,120.86,120.91,120.86,120.86,293700000.0
2009-02-23 20:29:00,120.86,120.87,120.795,120.81,275400000.0
2009-02-23 20:30:00,120.81,120.87,120.805,120.855,333800000.0
2009-02-23 20:31:00,120.855,120.86,120.795,120.82,71600000.0
2009-02-23 20:32:00,120.82,120.82,120.695,120.7,213400000.0
2009-02-23 20:33:00,120.695,120.74,120.68,120.68,170500000.0
2009-02-23 20:34:00,120.685,120.715,120.675,120.715,107600000.0
2009-02-23 20:35:00,120.71,120.805,120.71,120.805,171600000.0
2009-02-23 20:36:00,120.805,120.84,120.805,120.825,251800000.0
2009-02-23 20:37:00,120.83,120.835,120.765,120.765,120000000.0
2009-02-23 20:38:00,120.765,120.77,120.715,120.72,102800000.0
2009-02-23 20:39:00,120.725,120.81,120.705,120.77,236000000.0
2009-02-23 20:40:00,120.775,120.845,120.745,120.77,181200000.0
2009-02-23 20:41:00,120.775,120.82,120.775,120.8,176800000.0
2009-02-23 20:42:00,120.8,120.8,120.715,120.75,219800000.0
2009-02-23 20:43:00,120.75,120.845,120.725,120.825,172400000.0
2009-02-23 20:44:00,120.83,120.89,120.815,120.865,138000000.0
2009-02-23 20:45:00,120.86,120.88,120.79,120.805,208000000.0
2009-02-23 20:46:00,120.805,120.83,120.805,120.81,235200000.0
2009-02-23 20:47:00,120.81,120.81,120.695,120.705,217100000.0
2009-02-23 20:48:00,120.705,120.745,120.68,120.72,198200000.0
2009-02-23 20:49:00,120.72,120.72,120.65,120.66,320400000.0
2009-02-23 20:50:00,120.66,120.66,120.605,120.65,235200000.0
2009-02-23 20:51:00,120.65,120.65,120.6,120.605,236200000.0
2009-02-23 20:52:00,120.605,120.61,120.57,120.6,195000000.0
2009-02-23 20:53:00,120.6,120.63,120.59,120.62,185400000.0
2009-02-23 20:54:00,120.61,120.655,120.585,120.645,202100000.0
2009-02-23 20:55:00,120.65,120.68,120.54,120.565,263500000.0
2009-02-23 20:56:00,120.57,120.625,120.57,120.605,120200000.0
2009-02-23 20:57:00,120.6,120.6,120.525,120.55,168000000.0
2009-02-23 20:58:00,120.55,120.6,120.55,120.565,135200000.0
2009-02-23 20:59:00,120.56,120.585,120.55,120.57,145400000.0
2009-02-23 21:00:00,120.57,120.57,120.48,120.495,338600000.0
2009-02-23 21:01:00,120.495,120.59,120.49,120.575,228000000.0
2009-02-23 21:02:00,120.575,120.575,120.51,120.515,283600000.0
2009-02-23 21:03:00,120.51,120.51,120.46,120.485,172100001.0
2009-02-23 21:04:00,120.48,120.525,120.48,120.525,176000000.0
2009-02-23 21:05:00,120.525,120.56,120.505,120.545,315200000.0
2009-02-23 21:06:00,120.54,120.54,120.425,120.44,232100000.0
2009-02-23 21:07:00,120.44,120.455,120.405,120.405,310600000.0
2009-02-23 21:08:00,120.415,120.43,120.315,120.37,361800000.0
2009-02-23 21:09:00,120.375,120.41,120.315,120.325,239000000.0
2009-02-23 21:10:00,120.33,120.33,120.275,120.28,369799998.0
2009-02-23 21:11:00,120.275,120.41,120.27,120.405,213400000.0
2009-02-23 21:12:00,120.39,120.4,120.36,120.38,200000000.0
2009-02-23 21:13:00,120.375,120.45,120.375,120.41,211600000.0
2009-02-23 21:14:00,120.41,120.42,120.365,120.37,68400000.0
2009-02-23 21:15:00,120.365,120.47,120.365,120.455,221400000.0
2009-02-23 21:16:00,120.465,120.56,120.465,120.56,309600000.0
2009-02-23 21:17:00,120.555,120.64,120.555,120.625,307800000.0
2009-02-23 21:18:00,120.63,120.655,120.61,120.65,174200000.0
2009-02-23 21:19:00,120.655,120.665,120.575,120.575,253400000.0
2009-02-23 21:20:00,120.575,120.615,120.565,120.615,233600000.0
2009-02-23 21:21:00,120.615,120.65,120.605,120.61,249200000.0
2009-02-23 21:22:00,120.605,120.62,120.54,120.55,207800000.0
2009-02-23 21:23:00,120.55,120.6,120.55,120.58,315200000.0
2009-02-23 21:24:00,120.585,120.65,120.585,120.61,239200000.0
2009-02-23 21:25:00,120.61,120.69,120.61,120.67,210200000.0
2009-02-23 21:26:00,120.67,120.71,120.66,120.675,244800000.0
2009-02-23 21:27:00,120.675,120.745,120.675,120.72,345000000.0
2009-02-23 21:28:00,120.72,120.72,120.65,120.675,254000000.0
2009-02-23 21:29:00,120.67,120.815,120.67,120.775,272400000.0
2009-02-23 21:30:00,120.765,120.795,120.715,120.715,258600000.0
2009-02-23 21:31:00,120.705,120.72,120.65,120.66,382600000.0
2009-02-23 21:32:00,120.665,120.665,120.515,120.54,419200000.0
2009-02-23 21:33:00,120.54,120.58,120.525,120.575,405800000.0
2009-02-23 21:34:00,120.57,120.65,120.555,120.6,351200000.0
2009-02-23 21:35:00,120.59,120.635,120.565,120.565,236000000.0
2009-02-23 21:36:00,120.56,120.625,120.55,120.605,187400000.0
2009-02-23 21:37:00,120.6,120.61,120.58,120.605,210400000.0
2009-02-23 21:38:00,120.6,120.605,120.535,120.58,194000000.0
2009-02-23 21:39:00,120.58,120.655,120.575,120.6,272300000.0
2009-02-23 21:40:00,120.605,120.65,120.6,120.615,222000000.0
2009-02-23 21:41:00,120.62,120.64,120.555,120.575,304800000.0
2009-02-23 21:42:00,120.575,120.575,120.45,120.46,225200000.0
2009-02-23 21:43:00,120.46,120.46,120.405,120.435,266200000.0
2009-02-23 21:44:00,120.435,120.44,120.395,120.425,332200000.0
2009-02-23 21:45:00,120.425,120.425,120.29,120.29,369900000.0
2009-02-23 21:46:00,120.29,120.39,120.29,120.355,197800000.0
2009-02-23 21:47:00,120.355,120.415,120.325,120.415,209800000.0
2009-02-23 21:48:00,120.415,120.435,120.345,120.38,126800000.0
2009-02-23 21:49:00,120.38,120.38,120.28,120.28,190200000.0
2009-02-23 21:50:00,120.28,120.325,120.255,120.31,211200000.0
2009-02-23 21:51:00,120.315,120.395,120.29,120.3,197200000.0
2009-02-23 21:52:00,120.3,120.325,120.29,120.315,124200000.0
2009-02-23 21:53:00,120.315,120.315,120.2,120.2,156400000.0
2009-02-23 21:54:00,120.2,120.205,120.145,120.195,304800001.0
2009-02-23 21:55:00,120.2,120.215,120.16,120.2,252400000.0
2009-02-23 21:56:00,120.195,120.255,120.19,120.22,313600000.0
2009-02-23 21:57:00,120.22,120.23,120.18,120.18,181400000.0
2009-02-23 21:58:00,120.18,120.25,120.18,120.25,272400000.0
2009-02-23 21:59:00,120.25,120.365,120.24,120.335,294200000.0
2009-02-23 22:00:00,120.325,120.325,120.205,120.27,365200000.0
2009-02-23 22:01:00,120.26,120.275,120.22,120.22,92400000.0
2009-02-23 22:02:00,120.22,120.225,120.15,120.225,141300000.0
2009-02-23 22:03:00,120.235,120.315,120.225,120.295,179000000.0
2009-02-23 22:04:00,120.3,120.35,120.3,120.35,103600000.0
2009-02-23 22:05:00,120.35,120.36,120.31,120.36,272600000.0
2009-02-23 22:06:00,120.36,120.42,120.355,120.42,232200000.0
2009-02-23 22:07:00,120.42,120.425,120.385,120.385,193000000.0
2009-02-23 22:08:00,120.39,120.41,120.325,120.34,120200000.0
2009-02-23 22:09:00,120.345,120.375,120.335,120.355,166800000.0
2009-02-23 22:10:00,120.35,120.35,120.28,120.32,168400000.0
2009-02-23 22:11:00,120.305,120.425,120.305,120.39,153800000.0
2009-02-23 22:12:00,120.35,120.4,120.295,120.3,219800000.0
2009-02-23 22:13:00,120.3,120.375,120.3,120.35,237200000.0
2009-02-23 22:14:00,120.35,120.35,120.26,120.275,188800000.0
2009-02-23 22:15:00,120.28,120.285,120.26,120.265,77800000.0
2009-02-23 22:16:00,120.265,120.405,120.23,120.38,166800000.0
2009-02-23 22:17:00,120.37,120.385,120.305,120.305,183200000.0
2009-02-23 22:18:00,120.315,120.36,120.315,120.36,258200000.0
2009-02-23 22:19:00,120.365,120.415,120.345,120.345,224900000.0
2009-02-23 22:20:00,120.34,120.35,120.28,120.28,196600000.0
2009-02-23 22:21:00,120.28,120.32,120.275,120.305,119200000.0
2009-02-23 22:22:00,120.305,120.305,120.27,120.275,151100000.0
2009-02-23 22:23:00,120.275,120.275,120.17,120.19,148400000.0
2009-02-23 22:24:00,120.205,120.305,120.145,120.2,235400000.0
2009-02-23 22:25:00,120.195,120.2,120.12,120.135,164400000.0
2009-02-23 22:26:00,120.14,120.205,120.11,120.165,235200000.0
2009-02-23 22:27:00,120.17,120.2,120.14,120.155,251000000.0
2009-02-23 22:28:00,120.15,120.265,120.125,120.26,243600000.0
2009-02-23 22:29:00,120.26,120.26,120.155,120.165,135200000.0
2009-02-23 22:30:00,120.15,120.235,120.13,120.225,298600000.0
2009-02-23 22:31:00,120.225,120.25,120.2,120.23,155900000.0
2009-02-23 22:32:00,120.23,120.315,120.205,120.26,334080000.0
2009-02-23 22:33:00,120.26,120.295,120.215,120.28,321800000.0
2009-02-23 22:34:00,120.28,120.295,120.2,120.29,200000000.0
2009-02-23 22:35:00,120.295,120.36,120.285,120.34,367600000.0
2009-02-23 22:36:00,120.34,120.355,120.315,120.34,380600000.0
2009-02-23 22:37:00,120.34,120.41,120.325,120.405,273600000.0
2009-02-23 22:38:00,120.405,120.46,120.355,120.375,323900000.0
2009-02-23 22:39:00,120.365,120.39,120.345,120.35,186800000.0
2009-02-23 22:40:00,120.345,120.395,120.31,120.31,221400000.0
2009-02-23 22:41:00,120.315,120.34,120.29,120.295,87000000.0
2009-02-23 22:42:00,120.28,120.28,120.23,120.26,287600000.0
2009-02-23 22:43:00,120.25,120.265,120.22,120.225,200400000.0
2009-02-23 22:44:00,120.22,120.245,120.165,120.17,221200000.0
2009-02-23 22:45:00,120.17,120.23,120.17,120.21,272600000.0
2009-02-23 22:46:00,120.205,120.21,120.14,120.16,189200000.0
2009-02-23 22:47:00,120.16,120.16,119.94,119.95,351600000.0
2009-02-23 22:48:00,119.95,119.97,119.91,119.95,302800000.0
2009-02-23 22:49:00,119.935,119.935,119.805,119.83,337600000.0
2009-02-23 22:50:00,119.825,119.845,119.815,119.825,269000000.0
2009-02-23 22:51:00,119.83,119.86,119.825,119.84,145200000.0
2009-02-23 22:52:00,119.83,119.84,119.765,119.77,261000000.0
2009-02-23 22:53:00,119.78,119.875,119.775,119.875,285400000.0
2009-02-23 22:54:00,119.9,120.005,119.9,119.975,267600000.0
2009-02-23 22:55:00,119.98,119.98,119.93,119.935,221800000.0
2009-02-23 22:56:00,119.93,119.93,119.875,119.92,218200000.0
2009-02-23 22:57:00,119.92,120.025,119.92,120.025,324200000.0
2009-02-23 22:58:00,120.025,120.03,119.97,119.975,219600000.0
2009-02-23 22:59:00,119.975,120.015,119.955,119.965,315000000.0
2009-02-23 23:00:00,119.97,120.03,119.965,120.01,258800000.0
2009-02-23 23:01:00,120.02,120.04,120.02,120.025,32800000.0
2009-02-23 23:02:00,120.03,120.03,120.02,120.025,45400000.0
2009-02-23 23:03:00,120.025,120.04,120.015,120.03,167200000.0
2009-02-23 23:04:00,120.03,120.08,120.025,120.06,180800000.0
2009-02-23 23:05:00,120.065,120.11,120.05,120.11,113600000.0
2009-02-23 23:06:00,120.1,120.11,120.085,120.1,65000000.0
2009-02-23 23:07:00,120.095,120.095,120.06,120.075,151400000.0
2009-02-23 23:08:00,120.075,120.075,120.025,120.025,141600000.0
2009-02-23 23:09:00,120.03,120.09,120.025,120.09,166000000.0
2009-02-23 23:10:00,120.1,120.1,120.065,120.085,119800000.0
2009-02-23 23:11:00,120.085,120.1,120.075,120.1,85200000.0
2009-02-23 23:12:00,120.1,120.135,120.055,120.12,274800000.0
2009-02-23 23:13:00,120.115,120.16,120.09,120.125,335200000.0
2009-02-23 23:14:00,120.12,120.125,120.095,120.12,123200000.0
2009-02-23 23:15:00,120.12,120.145,120.11,120.145,44200000.0
2009-02-23 23:16:00,120.15,120.15,120.125,120.13,25800000.0
2009-02-23 23:17:00,120.13,120.13,120.105,120.12,128000000.0
2009-02-23 23:18:00,120.12,120.135,120.095,120.115,198400000.0
2009-02-23 23:19:00,120.12,120.14,120.105,120.12,70400000.0
2009-02-23 23:20:00,120.115,120.12,120.065,120.08,296000001.0
2009-02-23 23:21:00,120.085,120.115,120.04,120.05,253800000.0
2009-02-23 23:22:00,120.055,120.12,120.055,120.12,108600000.0
2009-02-23 23:23:00,120.125,120.2,120.11,120.17,174000000.0
2009-02-23 23:24:00,120.16,120.2,120.15,120.185,84800000.0
2009-02-23 23:25:00,120.185,120.2,120.135,120.145,213600000.0
2009-02-23 23:26:00,120.145,120.18,120.135,120.135,206200000.0
2009-02-23 23:27:00,120.135,120.155,120.125,120.135,94800000.0
2009-02-23 23:28:00,120.135,120.16,120.135,120.16,32800000.0
2009-02-23 23:29:00,120.16,120.16,120.115,120.125,143800000.0
2009-02-23 23:30:00,120.135,120.15,120.12,120.15,58400000.0
2009-02-23 23:31:00,120.15,120.15,120.125,120.13,27600000.0
2009-02-23 23:32:00,120.12,120.15,120.11,120.12,42000000.0
2009-02-23 23:33:00,120.135,120.15,120.11,120.145,37000000.0
2009-02-23 23:34:00,120.14,120.14,120.105,120.12,38800000.0
2009-02-23 23:35:00,120.12,120.16,120.12,120.16,94800000.0
2009-02-23 23:36:00,120.165,120.165,120.14,120.15,61600000.0
2009-02-23 23:37:00,120.145,120.145,120.095,120.105,104700000.0
2009-02-23 23:38:00,120.11,120.125,120.11,120.12,29400000.0
2009-02-23 23:39:00,120.115,120.145,120.105,120.14,86000000.0
2009-02-23 23:40:00,120.14,120.14,120.1,120.11,72800000.0
2009-02-23 23:41:00,120.11,120.13,120.11,120.125,83400000.0
2009-02-23 23:42:00,120.12,120.135,120.1,120.135,181800000.0
2009-02-23 23:43:00,120.135,120.15,120.13,120.13,107800000.0
2009-02-23 23:44:00,120.13,120.15,120.125,120.15,59600000.0
2009-02-23 23:45:00,120.145,120.15,120.125,120.145,60400000.0
2009-02-23 23:46:00,120.15,120.15,120.12,120.15,94000000.0
2009-02-23 23:47:00,120.145,120.15,120.135,120.15,35000000.0
2009-02-23 23:48:00,120.125,120.145,120.125,120.145,17800000.0
2009-02-23 23:49:00,120.15,120.165,120.15,120.15,25600000.0
2009-02-23 23:50:00,120.15,120.15,120.14,120.145,17000000.0
2009-02-23 23:51:00,120.14,120.17,120.14,120.155,68400000.0
2009-02-23 23:52:00,120.155,120.165,120.125,120.125,151800000.0
2009-02-23 23:53:00,120.125,120.145,120.125,120.14,67000000.0
2009-02-23 23:54:00,120.14,120.155,120.14,120.155,64400000.0
2009-02-23 23:55:00,120.145,120.175,120.13,120.17,175800000.0
2009-02-23 23:56:00,120.17,120.18,120.14,120.165,91600000.0
2009-02-23 23:57:00,120.165,120.17,120.12,120.125,76200000.0
2009-02-23 23:58:00,120.105,120.125,120.105,120.105,87400000.0
2009-02-23 23:59:00,120.09,120.1,120.055,120.08,85000000.0
2009-02-24 00:00:00,120.085,120.095,120.055,120.065,104400000.0
2009-02-24 00:01:00,120.07,120.07,120.035,120.045,65200000.0
2009-02-24 00:02:00,120.045,120.05,120.03,120.03,42400000.0
2009-02-24 00:03:00,120.035,120.045,120.03,120.04,16600000.0
2009-02-24 00:04:00,120.045,120.07,120.045,120.07,48000000.0
2009-02-24 00:05:00,120.07,120.085,120.065,120.08,52000000.0
2009-02-24 00:06:00,120.075,120.095,120.075,120.09,22600000.0
2009-02-24 00:07:00,120.085,120.11,120.085,120.11,17400000.0
2009-02-24 00:08:00,120.11,120.115,120.08,120.08,17800000.0
2009-02-24 00:09:00,120.08,120.085,120.06,120.065,9000000.0
2009-02-24 00:10:00,120.065,120.07,120.06,120.06,17000000.0
2009-02-24 00:11:00,120.06,120.085,120.06,120.085,7000000.0
2009-02-24 00:12:00,120.095,120.105,120.095,120.105,6000000.0
2009-02-24 00:13:00,120.1,120.105,120.065,120.075,128400000.0
2009-02-24 00:14:00,120.08,120.08,120.075,120.08,4800000.0
2009-02-24 00:15:00,120.07,120.08,120.07,120.08,2600000.0
2009-02-24 00:16:00,120.07,120.08,120.065,120.07,48800000.0
2009-02-24 00:17:00,120.07,120.085,120.07,120.085,4800000.0
2009-02-24 00:18:00,120.09,120.14,120.075,120.105,60000000.0
2009-02-24 00:19:00,120.11,120.125,120.09,120.125,21000000.0
2009-02-24 00:20:00,120.12,120.12,120.105,120.115,14000000.0
2009-02-24 00:21:00,120.12,120.135,120.12,120.135,8000000.0
2009-02-24 00:22:00,120.135,120.16,120.135,120.155,8000000.0
2009-02-24 00:23:00,120.145,120.155,120.14,120.145,22600000.0
2009-02-24 00:24:00,120.15,120.15,120.135,120.135,25600000.0
2009-02-24 00:25:00,120.135,120.15,120.12,120.14,19000000.0
2009-02-24 00:26:00,120.14,120.14,120.11,120.11,7000000.0
2009-02-24 00:27:00,120.115,120.115,120.105,120.105,2000000.0
2009-02-24 00:28:00,120.095,120.095,120.02,120.03,52600000.0
2009-02-24 00:29:00,120.03,120.03,120.01,120.02,19600000.0
2009-02-24 00:30:00,120.02,120.04,120.015,120.04,66200000.0
2009-02-24 00:31:00,120.04,120.04,120.035,120.035,18800000.0
2009-02-24 00:32:00,120.035,120.035,120.025,120.03,32800000.0
2009-02-24 00:33:00,120.02,120.025,119.995,120.015,115000000.0
2009-02-24 00:34:00,120.01,120.02,119.985,120.0,34400000.0
2009-02-24 00:35:00,119.99,120.045,119.955,120.02,67000000.0
2009-02-24 00:36:00,120.025,120.025,119.98,119.985,10000000.0
2009-02-24 00:37:00,119.985,119.985,119.91,119.91,96800000.0
2009-02-24 00:38:00,119.91,119.915,119.91,119.91,20000000.0
2009-02-24 00:39:00,119.91,119.93,119.91,119.925,103400000.0
2009-02-24 00:40:00,119.915,119.93,119.915,119.93,63800000.0
2009-02-24 00:41:00,119.92,119.93,119.92,119.92,14600000.0
2009-02-24 00:42:00,119.915,119.915,119.91,119.915,23000000.0
2009-02-24 00:43:00,119.915,119.92,119.87,119.87,68400000.0
2009-02-24 00:44:00,119.86,119.865,119.835,119.845,44800000.0
2009-02-24 00:45:00,119.845,119.86,119.815,119.86,55000000.0
2009-02-24 00:46:00,119.865,119.88,119.82,119.84,15900000.0
2009-02-24 00:47:00,119.84,119.92,119.835,119.915,35400000.0
2009-02-24 00:48:00,119.92,119.93,119.885,119.93,23200000.0
2009-02-24 00:49:00,119.915,119.93,119.915,119.93,8000000.0
2009-02-24 00:50:00,119.93,119.93,119.885,119.91,32100000.0
2009-02-24 00:51:00,119.91,119.915,119.905,119.905,8600000.0
2009-02-24 00:52:00,119.895,119.91,119.86,119.86,36000000.0
2009-02-24 00:53:00,119.86,119.875,119.845,119.87,42600000.0
2009-02-24 00:54:00,119.875,119.88,119.86,119.875,34000000.0
2009-02-24 00:55:00,119.88,119.895,119.875,119.88,17000000.0
2009-02-24 00:56:00,119.89,119.9,119.89,119.9,3000000.0
2009-02-24 00:57:00,119.905,119.915,119.885,119.89,30400000.0
2009-02-24 00:58:00,119.89,119.905,119.89,119.905,5000000.0
2009-02-24 00:59:00,119.905,119.95,119.9,119.945,40200000.0
2009-02-24 01:00:00,119.96,120.01,119.945,120.005,52800000.0
2009-02-24 01:01:00,119.995,120.005,119.965,120.0,69100000.0
2009-02-24 01:02:00,120.005,120.015,119.955,120.0,143200001.0
2009-02-24 01:03:00,120.005,120.035,119.995,120.005,59400000.0
2009-02-24 01:04:00,120.005,120.005,119.995,120.0,52600000.0
2009-02-24 01:05:00,120.0,120.06,120.0,120.055,41200000.0
2009-02-24 01:06:00,120.055,120.065,120.02,120.02,69840000.0
2009-02-24 01:07:00,120.02,120.035,120.0,120.015,51000000.0
2009-02-24 01:08:00,120.02,120.025,120.015,120.025,5000000.0
2009-02-24 01:09:00,120.02,120.045,120.015,120.04,27600000.0
2009-02-24 01:10:00,120.035,120.045,120.035,120.045,13800000.0
2009-02-24 01:11:00,120.04,120.045,120.04,120.045,2000000.0
2009-02-24 01:12:00,120.045,120.1,120.045,120.09,44000000.0
2009-02-24 01:13:00,120.095,120.1,120.08,120.095,16200000.0
2009-02-24 01:14:00,120.09,120.1,120.08,120.1,21600000.0
2009-02-24 01:15:00,120.1,120.1,120.055,120.065,33000000.0
2009-02-24 01:16:00,120.065,120.065,120.06,120.065,33200000.0
2009-02-24 01:17:00,120.06,120.075,120.06,120.075,22200000.0
2009-02-24 01:18:00,120.07,120.075,120.07,120.075,9000000.0
2009-02-24 01:19:00,120.07,120.075,120.065,120.065,7000000.0
2009-02-24 01:20:00,120.065,120.075,120.06,120.07,20800000.0
2009-02-24 01:21:00,120.065,120.07,120.04,120.045,49800000.0
2009-02-24 01:22:00,120.045,120.06,120.0,120.0,90000000.0
2009-02-24 01:23:00,120.0,120.03,119.98,119.99,98800000.0
2009-02-24 01:24:00,119.99,120.0,119.97,119.97,57800000.0
2009-02-24 01:25:00,119.98,119.995,119.97,119.985,18000000.0
2009-02-24 01:26:00,119.985,120.015,119.985,119.985,27800000.0
2009-02-24 01:27:00,119.99,120.02,119.99,120.015,35200000.0
2009-02-24 01:28:00,120.01,120.01,120.0,120.01,19400000.0
2009-02-24 01:29:00,120.015,120.015,119.98,119.985,31000000.0
2009-02-24 01:30:00,119.98,119.985,119.97,119.98,52600000.0
2009-02-24 01:31:00,119.98,119.98,119.95,119.965,39400000.0
2009-02-24 01:32:00,119.965,119.995,119.96,119.965,42200000.0
2009-02-24 01:33:00,119.965,119.97,119.965,119.965,10000000.0
2009-02-24 01:34:00,119.965,119.98,119.965,119.98,38400000.0
2009-02-24 01:35:00,119.985,119.99,119.96,119.965,13000000.0
2009-02-24 01:36:00,119.965,119.965,119.955,119.96,18600000.0
2009-02-24 01:37:00,119.955,119.955,119.95,119.95,15400000.0
2009-02-24 01:38:00,119.955,119.965,119.95,119.95,22200000.0
2009-02-24 01:39:00,119.95,119.975,119.945,119.975,61000000.0
2009-02-24 01:40:00,119.98,119.98,119.95,119.96,34600000.0
2009-02-24 01:41:00,119.965,119.975,119.965,119.965,16200000.0
2009-02-24 01:42:00,119.965,119.975,119.95,119.965,54400000.0
2009-02-24 01:43:00,119.965,119.965,119.905,119.915,115800000.0
2009-02-24 01:44:00,119.905,119.915,119.9,119.905,64800000.0
2009-02-24 01:45:00,119.905,119.915,119.9,119.9,39400000.0
2009-02-24 01:46:00,119.915,119.95,119.9,119.95,55600000.0
2009-02-24 01:47:00,119.94,119.98,119.94,119.98,101800000.0
2009-02-24 01:48:00,119.99,120.005,119.97,119.985,24200000.0
2009-02-24 01:49:00,119.99,120.01,119.985,120.0,92600000.0
2009-02-24 01:50:00,120.0,120.0,119.9,119.9,126400000.0
2009-02-24 01:51:00,119.9,119.92,119.885,119.895,99800000.0
2009-02-24 01:52:00,119.89,119.89,119.835,119.85,129600000.0
2009-02-24 01:53:00,119.85,119.87,119.72,119.73,127800000.0
2009-02-24 01:54:00,119.735,119.755,119.66,119.75,223400000.0
2009-02-24 01:55:00,119.75,119.775,119.725,119.74,182600000.0
2009-02-24 01:56:00,119.75,119.75,119.63,119.63,149400000.0
2009-02-24 01:57:00,119.645,119.67,119.605,119.65,174200000.0
2009-02-24 01:58:00,119.655,119.665,119.53,119.56,161100000.0
2009-02-24 01:59:00,119.56,119.58,119.525,119.58,142000000.0
2009-02-24 02:00:00,119.575,119.665,119.56,119.64,155400000.0
2009-02-24 02:01:00,119.64,119.705,119.64,119.68,135000000.0
2009-02-24 02:02:00,119.68,119.71,119.68,119.695,104800000.0
2009-02-24 02:03:00,119.7,119.71,119.655,119.66,95600000.0
2009-02-24 02:04:00,119.66,119.73,119.66,119.715,98000000.0
2009-02-24 02:05:00,119.72,119.75,119.72,119.75,31200000.0
2009-02-24 02:06:00,119.765,119.775,119.71,119.71,103400000.0
2009-02-24 02:07:00,119.71,119.71,119.7,119.705,72800000.0
2009-02-24 02:08:00,119.71,119.71,119.68,119.68,72800000.0
2009-02-24 02:09:00,119.68,119.68,119.54,119.61,249200000.0
2009-02-24 02:10:00,119.61,119.63,119.56,119.56,76000000.0
2009-02-24 02:11:00,119.56,119.565,119.505,119.53,166600000.0
2009-02-24 02:12:00,119.535,119.545,119.525,119.535,94800000.0
2009-02-24 02:13:00,119.535,119.57,119.515,119.525,131000000.0
2009-02-24 02:14:00,119.52,119.55,119.51,119.55,77800000.0
2009-02-24 02:15:00,119.55,119.57,119.54,119.555,109200000.0
2009-02-24 02:16:00,119.56,119.605,119.5,119.5,147400000.0
2009-02-24 02:17:00,119.495,119.5,119.38,119.38,188400000.0
2009-02-24 02:18:00,119.38,119.44,119.38,119.435,87800000.0
2009-02-24 02:19:00,119.435,119.48,119.435,119.475,120000000.0
2009-02-24 02:20:00,119.48,119.5,119.44,119.49,123200000.0
2009-02-24 02:21:00,119.495,119.505,119.47,119.495,163600000.0
2009-02-24 02:22:00,119.5,119.505,119.445,119.45,207200000.0
2009-02-24 02:23:00,119.45,119.455,119.41,119.435,128600000.0
2009-02-24 02:24:00,119.43,119.465,119.405,119.455,157000000.0
2009-02-24 02:25:00,119.46,119.5,119.445,119.5,277000000.0
2009-02-24 02:26:00,119.505,119.515,119.45,119.45,156000000.0
2009-02-24 02:27:00,119.45,119.485,119.45,119.48,118000000.0
2009-02-24 02:28:00,119.48,119.5,119.475,119.5,81800000.0
2009-02-24 02:29:00,119.495,119.5,119.485,119.5,73600000.0
2009-02-24 02:30:00,119.505,119.55,119.505,119.545,131200000.0
2009-02-24 02:31:00,119.545,119.555,119.535,119.545,55000000.0
2009-02-24 02:32:00,119.545,119.55,119.545,119.545,69400000.0
2009-02-24 02:33:00,119.545,119.595,119.545,119.595,122400000.0
2009-02-24 02:34:00,119.595,119.615,119.58,119.58,164200000.0
2009-02-24 02:35:00,119.575,119.575,119.565,119.57,45400000.0
2009-02-24 02:36:00,119.565,119.62,119.56,119.595,170500000.0
2009-02-24 02:37:00,119.6,119.625,119.59,119.605,192400000.0
2009-02-24 02:38:00,119.61,119.61,119.59,119.595,74400000.0
2009-02-24 02:39:00,119.595,119.595,119.52,119.53,262400000.0
2009-02-24 02:40:00,119.525,119.57,119.525,119.565,177800000.0
2009-02-24 02:41:00,119.565,119.575,119.545,119.545,168200000.0
2009-02-24 02:42:00,119.535,119.545,119.49,119.5,177000000.0
2009-02-24 02:43:00,119.505,119.52,119.5,119.505,28000000.0
2009-02-24 02:44:00,119.505,119.505,119.5,119.505,66400000.0
2009-02-24 02:45:00,119.505,119.515,119.45,119.46,145900000.0
2009-02-24 02:46:00,119.46,119.46,119.425,119.43,146000000.0
2009-02-24 02:47:00,119.435,119.45,119.43,119.45,105000000.0
2009-02-24 02:48:00,119.45,119.455,119.42,119.455,199200000.0
2009-02-24 02:49:00,119.46,119.465,119.445,119.455,62000000.0
2009-02-24 02:50:00,119.46,119.485,119.455,119.48,29800000.0
2009-02-24 02:51:00,119.485,119.585,119.485,119.58,57000000.0
2009-02-24 02:52:00,119.575,119.63,119.565,119.63,115400000.0
2009-02-24 02:53:00,119.64,119.65,119.605,119.615,134600000.0
2009-02-24 02:54:00,119.605,119.65,119.49,119.51,175000001.0
2009-02-24 02:55:00,119.51,119.585,119.505,119.555,168000000.0
2009-02-24 02:56:00,119.56,119.56,119.525,119.53,67400000.0
2009-02-24 02:57:00,119.53,119.535,119.495,119.505,110200000.0
2009-02-24 02:58:00,119.505,119.64,119.49,119.635,160400000.0
2009-02-24 02:59:00,119.635,119.69,119.62,119.69,152200000.0
2009-02-24 03:00:00,119.685,119.69,119.67,119.67,88000000.0
2009-02-24 03:01:00,119.66,119.665,119.62,119.63,126800000.0
2009-02-24 03:02:00,119.63,119.64,119.63,119.635,28600000.0
2009-02-24 03:03:00,119.63,119.65,119.63,119.65,30000000.0
2009-02-24 03:04:00,119.64,119.66,119.635,119.64,65800000.0
2009-02-24 03:05:00,119.64,119.71,119.64,119.71,114800000.0
2009-02-24 03:06:00,119.71,119.755,119.7,119.745,163400000.0
2009-02-24 03:07:00,119.755,119.885,119.71,119.88,142200000.0
2009-02-24 03:08:00,119.88,119.965,119.845,119.965,144200000.0
2009-02-24 03:09:00,119.975,119.98,119.905,119.98,94200000.0
2009-02-24 03:10:00,119.99,120.135,119.99,120.115,205400000.0
2009-02-24 03:11:00,120.125,120.125,120.07,120.085,130000000.0
2009-02-24 03:12:00,120.08,120.08,120.035,120.05,83200000.0
2009-02-24 03:13:00,120.055,120.07,120.02,120.05,109200000.0
2009-02-24 03:14:00,120.055,120.25,120.055,120.23,225840000.0
2009-02-24 03:15:00,120.235,120.255,120.2,120.22,105600000.0
2009-02-24 03:16:00,120.215,120.375,120.195,120.36,158030000.0
2009-02-24 03:17:00,120.36,120.36,120.265,120.265,213600000.0
2009-02-24 03:18:00,120.27,120.27,120.22,120.235,137600000.0
2009-02-24 03:19:00,120.23,120.235,120.14,120.17,153500000.0
2009-02-24 03:20:00,120.175,120.255,120.165,120.255,116200000.0
2009-02-24 03:21:00,120.27,120.28,120.25,120.265,79600000.0
2009-02-24 03:22:00,120.26,120.295,120.25,120.28,147200000.0
2009-02-24 03:23:00,120.285,120.33,120.28,120.315,109200000.0
2009-02-24 03:24:00,120.34,120.34,120.28,120.29,92300000.0
2009-02-24 03:25:00,120.285,120.315,120.285,120.31,58800000.0
2009-02-24 03:26:00,120.31,120.38,120.295,120.38,91800000.0
2009-02-24 03:27:00,120.38,120.48,120.38,120.48,194200000.0
2009-02-24 03:28:00,120.48,120.525,120.46,120.51,120000000.0
2009-02-24 03:29:00,120.515,120.555,120.43,120.47,139400000.0
2009-02-24 03:30:00,120.47,120.475,120.42,120.42,97600000.0
2009-02-24 03:31:00,120.42,120.425,120.345,120.35,79000000.0
2009-02-24 03:32:00,120.345,120.37,120.335,120.35,98200000.0
2009-02-24 03:33:00,120.355,120.36,120.34,120.35,59000000.0
2009-02-24 03:34:00,120.35,120.35,120.33,120.33,62600000.0
2009-02-24 03:35:00,120.33,120.355,120.325,120.345,69800000.0
2009-02-24 03:36:00,120.335,120.335,120.305,120.305,55200000.0
2009-02-24 03:37:00,120.31,120.31,120.26,120.27,66200000.0
2009-02-24 03:38:00,120.27,120.29,120.265,120.28,61800000.0
2009-02-24 03:39:00,120.28,120.36,120.28,120.355,110000000.0
2009-02-24 03:40:00,120.36,120.435,120.35,120.42,134400000.0
2009-02-24 03:41:00,120.415,120.49,120.41,120.435,209200000.0
2009-02-24 03:42:00,120.445,120.445,120.35,120.37,68000000.0
2009-02-24 03:43:00,120.375,120.45,120.375,120.43,58200000.0
2009-02-24 03:44:00,120.43,120.445,120.43,120.44,42200000.0
2009-02-24 03:45:00,120.43,120.43,120.41,120.41,15200000.0
2009-02-24 03:46:00,120.41,120.41,120.38,120.385,51000000.0
2009-02-24 03:47:00,120.39,120.42,120.385,120.41,34400000.0
2009-02-24 03:48:00,120.41,120.45,120.41,120.435,81600000.0
2009-02-24 03:49:00,120.44,120.475,120.435,120.47,67000000.0
2009-02-24 03:50:00,120.48,120.495,120.465,120.475,86400000.0
2009-02-24 03:51:00,120.475,120.475,120.445,120.455,55200000.0
2009-02-24 03:52:00,120.465,120.48,120.465,120.465,40600000.0
2009-02-24 03:53:00,120.465,120.465,120.43,120.435,65000000.0
2009-02-24 03:54:00,120.44,120.45,120.42,120.43,91200000.0
2009-02-24 03:55:00,120.43,120.495,120.42,120.43,89400000.0
2009-02-24 03:56:00,120.43,120.49,120.43,120.47,127200000.0
2009-02-24 03:57:00,120.47,120.48,120.43,120.43,85200000.0
2009-02-24 03:58:00,120.43,120.43,120.36,120.365,99600000.0
2009-02-24 03:59:00,120.37,120.405,120.365,120.405,91000000.0
2009-02-24 04:00:00,120.4,120.405,120.345,120.35,95200000.0
2009-02-24 04:01:00,120.35,120.35,120.245,120.25,216800000.0
2009-02-24 04:02:00,120.25,120.25,120.22,120.23,126800000.0
2009-02-24 04:03:00,120.23,120.24,120.23,120.235,83200000.0
2009-02-24 04:04:00,120.24,120.26,120.205,120.26,112100000.0
2009-02-24 04:05:00,120.265,120.28,120.2,120.245,90640000.0
2009-02-24 04:06:00,120.245,120.265,120.235,120.26,86800000.0
2009-02-24 04:07:00,120.26,120.275,120.245,120.27,48000000.0
2009-02-24 04:08:00,120.275,120.29,120.265,120.28,138200000.0
2009-02-24 04:09:00,120.28,120.295,120.255,120.28,90000000.0
2009-02-24 04:10:00,120.28,120.28,120.23,120.245,202800000.0
2009-02-24 04:11:00,120.245,120.25,120.21,120.22,63400000.0
2009-02-24 04:12:00,120.23,120.24,120.215,120.23,45400000.0
2009-02-24 04:13:00,120.23,120.245,120.23,120.23,80800000.0
2009-02-24 04:14:00,120.23,120.24,120.23,120.23,35000000.0
2009-02-24 04:15:00,120.23,120.25,120.225,120.225,39000000.0
2009-02-24 04:16:00,120.23,120.23,120.23,120.23,11400000.0
2009-02-24 04:17:00,120.235,120.275,120.235,120.265,91400000.0
2009-02-24 04:18:00,120.245,120.265,120.245,120.255,14400000.0
2009-02-24 04:19:00,120.255,120.28,120.25,120.26,87800000.0
2009-02-24 04:20:00,120.26,120.26,120.22,120.23,66500000.0
2009-02-24 04:21:00,120.23,120.24,120.23,120.23,65200000.0
2009-02-24 04:22:00,120.23,120.23,120.23,120.23,25800000.0
2009-02-24 04:23:00,120.235,120.245,120.23,120.245,12000000.0
2009-02-24 04:24:00,120.25,120.28,120.25,120.28,49600000.0
2009-02-24 04:25:00,120.28,120.285,120.275,120.275,7000000.0
2009-02-24 04:26:00,120.28,120.28,120.245,120.255,52300000.0
2009-02-24 04:27:00,120.255,120.255,120.235,120.235,25200000.0
2009-02-24 04:28:00,120.25,120.28,120.25,120.275,52000000.0
2009-02-24 04:29:00,120.27,120.3,120.265,120.295,50600000.0
2009-02-24 04:30:00,120.295,120.37,120.295,120.37,108400000.0
2009-02-24 04:31:00,120.37,120.37,120.31,120.325,90400000.0
2009-02-24 04:32:00,120.32,120.335,120.31,120.33,33200000.0
2009-02-24 04:33:00,120.325,120.335,120.32,120.32,30400000.0
2009-02-24 04:34:00,120.315,120.315,120.31,120.315,43200000.0
2009-02-24 04:35:00,120.32,120.34,120.315,120.34,84800000.0
2009-02-24 04:36:00,120.34,120.34,120.33,120.33,23200000.0
2009-02-24 04:37:00,120.33,120.33,120.25,120.265,129000000.0
2009-02-24 04:38:00,120.265,120.285,120.255,120.28,48400000.0
2009-02-24 04:39:00,120.275,120.28,120.255,120.26,42200000.0
2009-02-24 04:40:00,120.26,120.29,120.26,120.265,54400000.0
2009-02-24 04:41:00,120.26,120.26,120.24,120.245,55200000.0
2009-02-24 04:42:00,120.235,120.26,120.235,120.24,140600000.0
2009-02-24 04:43:00,120.24,120.245,120.21,120.215,34800000.0
2009-02-24 04:44:00,120.215,120.225,120.21,120.215,34000000.0
2009-02-24 04:45:00,120.22,120.225,120.18,120.18,93400000.0
2009-02-24 04:46:00,120.18,120.22,120.18,120.18,136000000.0
2009-02-24 04:47:00,120.185,120.195,120.175,120.18,62200000.0
2009-02-24 04:48:00,120.18,120.18,120.15,120.155,135200000.0
2009-02-24 04:49:00,120.155,120.165,120.145,120.16,84200000.0
2009-02-24 04:50:00,120.155,120.155,120.145,120.15,36600000.0
2009-02-24 04:51:00,120.145,120.18,120.145,120.18,68800000.0
2009-02-24 04:52:00,120.18,120.18,120.145,120.155,100600000.0
2009-02-24 04:53:00,120.145,120.155,120.115,120.135,78200000.0
2009-02-24 04:54:00,120.14,120.15,120.135,120.14,82600000.0
2009-02-24 04:55:00,120.14,120.15,120.11,120.115,52800000.0
2009-02-24 04:56:00,120.115,120.125,120.105,120.115,66800000.0
2009-02-24 04:57:00,120.11,120.135,120.11,120.135,60000000.0
2009-02-24 04:58:00,120.135,120.18,120.125,120.17,122000000.0
2009-02-24 04:59:00,120.18,120.2,120.17,120.2,59400000.0
2009-02-24 05:00:00,120.2,120.205,120.18,120.2,40000000.0
2009-02-24 05:01:00,120.205,120.27,120.205,120.27,121200000.0
2009-02-24 05:02:00,120.27,120.28,120.235,120.275,94200000.0
2009-02-24 05:03:00,120.275,120.355,120.275,120.355,177200000.0
2009-02-24 05:04:00,120.36,120.475,120.335,120.47,307500000.0
2009-02-24 05:05:00,120.47,120.505,120.44,120.5,271600000.0
2009-02-24 05:06:00,120.505,120.505,120.445,120.46,170000000.0
2009-02-24 05:07:00,120.46,120.46,120.43,120.445,82200000.0
2009-02-24 05:08:00,120.44,120.465,120.435,120.465,69600000.0
2009-02-24 05:09:00,120.465,120.58,120.45,120.545,252800000.0
2009-02-24 05:10:00,120.545,120.545,120.51,120.51,178600000.0
2009-02-24 05:11:00,120.51,120.53,120.48,120.495,150200000.0
2009-02-24 05:12:00,120.49,120.56,120.49,120.56,59200000.0
2009-02-24 05:13:00,120.56,120.7,120.56,120.65,126200000.0
2009-02-24 05:14:00,120.65,120.65,120.585,120.64,157200000.0
2009-02-24 05:15:00,120.635,120.685,120.525,120.525,242000000.0
2009-02-24 05:16:00,120.525,120.53,120.4,120.445,191600000.0
2009-02-24 05:17:00,120.445,120.49,120.43,120.49,148200000.0
2009-02-24 05:18:00,120.495,120.505,120.48,120.495,61400000.0
2009-02-24 05:19:00,120.495,120.54,120.495,120.53,60000000.0
2009-02-24 05:20:00,120.54,120.605,120.54,120.545,123800000.0
2009-02-24 05:21:00,120.56,120.565,120.53,120.55,47000000.0
2009-02-24 05:22:00,120.555,120.58,120.55,120.575,42800000.0
2009-02-24 05:23:00,120.565,120.575,120.56,120.56,45400000.0
2009-02-24 05:24:00,120.56,120.565,120.56,120.565,11600000.0
2009-02-24 05:25:00,120.565,120.62,120.565,120.61,74600000.0
2009-02-24 05:26:00,120.615,120.67,120.61,120.66,97000000.0
2009-02-24 05:27:00,120.66,120.68,120.65,120.67,67400000.0
2009-02-24 05:28:00,120.665,120.69,120.66,120.68,60000000.0
2009-02-24 05:29:00,120.685,120.725,120.67,120.7,86800000.0
2009-02-24 05:30:00,120.7,120.76,120.685,120.75,181400000.0
2009-02-24 05:31:00,120.755,120.765,120.72,120.72,132600000.0
2009-02-24 05:32:00,120.725,120.73,120.66,120.665,68400000.0
2009-02-24 05:33:00,120.67,120.67,120.625,120.655,55800000.0
2009-02-24 05:34:00,120.655,120.655,120.63,120.65,67000000.0
2009-02-24 05:35:00,120.645,120.65,120.58,120.59,53000000.0
2009-02-24 05:36:00,120.595,120.605,120.59,120.59,38800000.0
2009-02-24 05:37:00,120.59,120.59,120.53,120.535,48000000.0
2009-02-24 05:38:00,120.545,120.605,120.545,120.59,72200000.0
2009-02-24 05:39:00,120.595,120.605,120.595,120.605,12000000.0
2009-02-24 05:40:00,120.595,120.65,120.57,120.63,178400000.0
2009-02-24 05:41:00,120.635,120.685,120.62,120.63,163200000.0
2009-02-24 05:42:00,120.63,120.655,120.62,120.64,108000000.0
2009-02-24 05:43:00,120.645,120.675,120.645,120.66,96000000.0
2009-02-24 05:44:00,120.665,120.675,120.61,120.64,96800000.0
2009-02-24 05:45:00,120.64,120.64,120.61,120.63,108000000.0
2009-02-24 05:46:00,120.63,120.63,120.595,120.63,85400000.0
2009-02-24 05:47:00,120.63,120.685,120.63,120.67,82000000.0
2009-02-24 05:48:00,120.67,120.7,120.665,120.69,79800000.0
2009-02-24 05:49:00,120.69,120.72,120.69,120.72,65800000.0
2009-02-24 05:50:00,120.715,120.78,120.71,120.775,126800000.0
2009-02-24 05:51:00,120.78,120.865,120.77,120.865,218400000.0
2009-02-24 05:52:00,120.865,120.985,120.865,120.945,399900000.0
2009-02-24 05:53:00,120.95,121.035,120.945,120.95,193800000.0
2009-02-24 05:54:00,120.925,120.93,120.805,120.855,249400000.0
2009-02-24 05:55:00,120.855,121.055,120.855,121.045,212600000.0
2009-02-24 05:56:00,121.045,121.055,120.93,120.93,156800000.0
2009-02-24 05:57:00,120.935,120.94,120.86,120.875,117200000.0
2009-02-24 05:58:00,120.875,120.915,120.84,120.89,268800000.0
2009-02-24 05:59:00,120.89,120.9,120.865,120.875,90000000.0
2009-02-24 06:00:00,120.87,120.895,120.87,120.88,89600000.0
2009-02-24 06:01:00,120.88,120.97,120.87,120.965,211200000.0
2009-02-24 06:02:00,120.97,121.0,120.92,121.0,201620000.0
2009-02-24 06:03:00,120.995,121.035,120.975,120.985,136400000.0
2009-02-24 06:04:00,120.98,121.03,120.98,121.0,211000000.0
2009-02-24 06:05:00,121.0,121.095,120.995,121.035,289000000.0
2009-02-24 06:06:00,121.03,121.035,121.0,121.0,239200000.0
2009-02-24 06:07:00,121.01,121.01,120.965,121.0,109300000.0
2009-02-24 06:08:00,120.995,121.005,120.975,120.98,80600000.0
2009-02-24 06:09:00,120.985,120.985,120.91,120.93,86080000.0
2009-02-24 06:10:00,120.92,120.97,120.92,120.955,102000000.0
2009-02-24 06:11:00,120.955,121.03,120.955,121.02,51800000.0
2009-02-24 06:12:00,121.01,121.04,120.975,120.985,117200000.0
2009-02-24 06:13:00,120.98,121.025,120.97,121.015,92600000.0
2009-02-24 06:14:00,121.02,121.08,121.02,121.06,117400000.0
2009-02-24 06:15:00,121.06,121.08,121.045,121.06,60800000.0
2009-02-24 06:16:00,121.06,121.125,121.06,121.105,149400000.0
2009-02-24 06:17:00,121.11,121.115,121.09,121.09,61600000.0
2009-02-24 06:18:00,121.095,121.11,121.04,121.06,99600000.0
2009-02-24 06:19:00,121.06,121.07,121.04,121.04,71800000.0
2009-02-24 06:20:00,121.04,121.04,120.97,120.99,185400000.0
2009-02-24 06:21:00,120.98,121.045,120.98,121.02,110400000.0
2009-02-24 06:22:00,121.025,121.025,120.95,120.985,141000000.0
2009-02-24 06:23:00,120.98,121.075,120.97,121.015,125000000.0
2009-02-24 06:24:00,121.03,121.035,120.99,120.995,68000000.0
2009-02-24 06:25:00,121.0,121.015,121.0,121.01,35000000.0
2009-02-24 06:26:00,121.015,121.035,120.98,121.03,119400000.0
2009-02-24 06:27:00,121.025,121.065,121.01,121.065,58600000.0
2009-02-24 06:28:00,121.06,121.075,121.055,121.06,34000000.0
2009-02-24 06:29:00,121.06,121.105,121.05,121.065,97400000.0
2009-02-24 06:30:00,121.09,121.09,121.03,121.04,144000000.0
2009-02-24 06:31:00,121.05,121.08,121.045,121.065,75400000.0
2009-02-24 06:32:00,121.06,121.075,121.04,121.04,100600000.0
2009-02-24 06:33:00,121.05,121.05,121.005,121.015,92400000.0
2009-02-24 06:34:00,121.01,121.04,121.005,121.035,35000000.0
2009-02-24 06:35:00,121.035,121.05,121.025,121.025,51600000.0
2009-02-24 06:36:00,121.025,121.03,121.005,121.015,32200000.0
2009-02-24 06:37:00,121.01,121.015,120.92,120.92,115200000.0
2009-02-24 06:38:00,120.925,120.945,120.88,120.885,197000000.0
2009-02-24 06:39:00,120.88,120.915,120.71,120.72,222700000.0
2009-02-24 06:40:00,120.705,120.77,120.705,120.765,153800000.0
2009-02-24 06:41:00,120.77,120.785,120.76,120.77,114200000.0
2009-02-24 06:42:00,120.77,120.92,120.77,120.87,266800000.0
2009-02-24 06:43:00,120.875,120.915,120.87,120.88,105600000.0
2009-02-24 06:44:00,120.88,120.89,120.87,120.875,91600000.0
2009-02-24 06:45:00,120.875,120.875,120.83,120.83,141400000.0
2009-02-24 06:46:00,120.82,120.825,120.785,120.79,223400000.0
2009-02-24 06:47:00,120.79,120.82,120.78,120.8,185400000.0
2009-02-24 06:48:00,120.8,120.8,120.705,120.74,121000000.0
2009-02-24 06:49:00,120.74,120.74,120.705,120.72,99400000.0
2009-02-24 06:50:00,120.72,120.775,120.72,120.77,88600000.0
2009-02-24 06:51:00,120.755,120.77,120.74,120.745,99400000.0
2009-02-24 06:52:00,120.74,120.75,120.7,120.715,94600000.0
2009-02-24 06:53:00,120.72,120.75,120.7,120.75,118200000.0
2009-02-24 06:54:00,120.735,120.795,120.7,120.795,190200000.0
2009-02-24 06:55:00,120.795,120.83,120.785,120.815,186200000.0
2009-02-24 06:56:00,120.81,120.82,120.795,120.8,58200000.0
2009-02-24 06:57:00,120.8,120.855,120.8,120.85,80000000.0
2009-02-24 06:58:00,120.85,120.875,120.85,120.87,66200000.0
2009-02-24 06:59:00,120.87,120.885,120.85,120.85,102800000.0
2009-02-24 07:00:00,120.85,120.905,120.85,120.905,94800000.0
2009-02-24 07:01:00,120.905,120.925,120.89,120.92,96800000.0
2009-02-24 07:02:00,120.92,120.96,120.905,120.95,86800000.0
2009-02-24 07:03:00,120.95,121.01,120.95,121.0,118400000.0
2009-02-24 07:04:00,121.005,121.015,120.98,120.985,87000000.0
2009-02-24 07:05:00,120.985,121.09,120.97,121.06,180400000.0
2009-02-24 07:06:00,121.06,121.095,121.05,121.075,139000000.0
2009-02-24 07:07:00,121.075,121.175,121.065,121.175,130200000.0
2009-02-24 07:08:00,121.17,121.175,121.135,121.14,123200000.0
2009-02-24 07:09:00,121.14,121.155,121.135,121.15,94600000.0
2009-02-24 07:10:00,121.14,121.15,121.11,121.145,104000000.0
2009-02-24 07:11:00,121.15,121.21,121.15,121.205,88400000.0
2009-02-24 07:12:00,121.205,121.205,121.15,121.155,151600000.0
2009-02-24 07:13:00,121.15,121.185,121.12,121.185,110600000.0
2009-02-24 07:14:00,121.19,121.245,121.19,121.23,167200000.0
2009-02-24 07:15:00,121.235,121.235,121.2,121.22,53400000.0
2009-02-24 07:16:00,121.22,121.22,121.175,121.185,61800000.0
2009-02-24 07:17:00,121.18,121.185,121.145,121.16,63800000.0
2009-02-24 07:18:00,121.155,121.155,121.115,121.115,99200000.0
2009-02-24 07:19:00,121.1,121.12,121.075,121.085,92000000.0
2009-02-24 07:20:00,121.075,121.095,121.055,121.08,43000000.0
2009-02-24 07:21:00,121.075,121.08,121.06,121.065,43800000.0
2009-02-24 07:22:00,121.065,121.12,121.06,121.095,297000000.0
2009-02-24 07:23:00,121.095,121.115,121.09,121.095,99000000.0
2009-02-24 07:24:00,121.105,121.11,121.09,121.1,56500000.0
2009-02-24 07:25:00,121.1,121.12,121.09,121.12,35300000.0
2009-02-24 07:26:00,121.12,121.125,121.105,121.12,40200000.0
2009-02-24 07:27:00,121.12,121.14,121.115,121.14,97200000.0
2009-02-24 07:28:00,121.14,121.16,121.14,121.145,96900000.0
2009-02-24 07:29:00,121.145,121.145,121.075,121.09,185500000.0
2009-02-24 07:30:00,121.09,121.155,121.09,121.145,94800000.0
2009-02-24 07:31:00,121.145,121.145,121.115,121.115,52800000.0
2009-02-24 07:32:00,121.11,121.125,121.11,121.12,32800000.0
2009-02-24 07:33:00,121.11,121.125,121.11,121.125,5200000.0
2009-02-24 07:34:00,121.12,121.15,121.115,121.135,128200000.0
2009-02-24 07:35:00,121.12,121.13,121.11,121.11,136600000.0
2009-02-24 07:36:00,121.115,121.165,121.11,121.14,169200000.0
2009-02-24 07:37:00,121.15,121.155,121.12,121.125,165600000.0
2009-02-24 07:38:00,121.125,121.125,121.11,121.115,46800000.0
2009-02-24 07:39:00,121.115,121.12,121.105,121.115,78000000.0
2009-02-24 07:40:00,121.115,121.15,121.115,121.15,36800000.0
2009-02-24 07:41:00,121.15,121.16,121.11,121.11,94600000.0
2009-02-24 07:42:00,121.115,121.125,121.105,121.125,36600000.0
2009-02-24 07:43:00,121.13,121.215,121.13,121.215,197600000.0
2009-02-24 07:44:00,121.22,121.265,121.215,121.25,156400000.0
2009-02-24 07:45:00,121.25,121.3,121.235,121.3,136400000.0
2009-02-24 07:46:00,121.3,121.37,121.28,121.34,155800000.0
2009-02-24 07:47:00,121.34,121.385,121.315,121.355,112800000.0
2009-02-24 07:48:00,121.355,121.37,121.315,121.33,151000000.0
2009-02-24 07:49:00,121.325,121.335,121.235,121.265,139200000.0
2009-02-24 07:50:00,121.27,121.355,121.27,121.31,143200000.0
2009-02-24 07:51:00,121.31,121.31,121.255,121.31,182800000.0
2009-02-24 07:52:00,121.31,121.34,121.305,121.34,140400000.0
2009-02-24 07:53:00,121.34,121.34,121.31,121.31,110800000.0
2009-02-24 07:54:00,121.31,121.425,121.305,121.41,244400000.0
2009-02-24 07:55:00,121.41,121.5,121.41,121.48,246000000.0
2009-02-24 07:56:00,121.48,121.48,121.4,121.41,118800000.0
2009-02-24 07:57:00,121.405,121.465,121.4,121.46,64400000.0
2009-02-24 07:58:00,121.455,121.455,121.41,121.42,94400000.0
2009-02-24 07:59:00,121.425,121.45,121.405,121.415,136900000.0
2009-02-24 08:00:00,121.42,121.47,121.42,121.45,127400000.0
2009-02-24 08:01:00,121.44,121.48,121.415,121.415,161800000.0
2009-02-24 08:02:00,121.425,121.435,121.405,121.42,88200000.0
2009-02-24 08:03:00,121.415,121.42,121.375,121.38,92200000.0
2009-02-24 08:04:00,121.375,121.39,121.32,121.32,129600000.0
2009-02-24 08:05:00,121.32,121.32,121.15,121.17,259200000.0
2009-02-24 08:06:00,121.18,121.205,121.145,121.16,176000000.0
2009-02-24 08:07:00,121.16,121.19,121.15,121.19,163200000.0
2009-02-24 08:08:00,121.185,121.25,121.185,121.24,128400000.0
2009-02-24 08:09:00,121.24,121.27,121.23,121.27,198800000.0
2009-02-24 08:10:00,121.26,121.295,121.235,121.24,195400000.0
2009-02-24 08:11:00,121.235,121.265,121.23,121.235,264000000.0
2009-02-24 08:12:00,121.24,121.24,121.185,121.215,103400000.0
2009-02-24 08:13:00,121.21,121.225,121.17,121.17,148400000.0
2009-02-24 08:14:00,121.16,121.2,121.15,121.19,194200000.0
2009-02-24 08:15:00,121.195,121.205,121.17,121.185,95400000.0
2009-02-24 08:16:00,121.185,121.2,121.17,121.2,59400000.0
2009-02-24 08:17:00,121.2,121.22,121.195,121.2,219000000.0
2009-02-24 08:18:00,121.21,121.25,121.21,121.23,189400000.0
2009-02-24 08:19:00,121.22,121.27,121.2,121.265,149200000.0
2009-02-24 08:20:00,121.26,121.26,121.26,121.26,5000000.0
2009-02-24 08:21:00,121.26,121.26,121.23,121.24,37800000.0
2009-02-24 08:22:00,121.235,121.235,121.155,121.165,272000000.0
2009-02-24 08:23:00,121.165,121.17,121.145,121.15,94000000.0
2009-02-24 08:24:00,121.15,121.155,121.115,121.12,91400000.0
2009-02-24 08:25:00,121.12,121.13,121.11,121.125,126800000.0
2009-02-24 08:26:00,121.125,121.18,121.12,121.155,105000000.0
2009-02-24 08:27:00,121.155,121.215,121.155,121.215,46600000.0
2009-02-24 08:28:00,121.215,121.3,121.215,121.285,165000000.0
2009-02-24 08:29:00,121.295,121.32,121.29,121.31,68800000.0
2009-02-24 08:30:00,121.31,121.325,121.225,121.24,227399999.0
2009-02-24 08:31:00,121.245,121.26,121.215,121.25,146600000.0
2009-02-24 08:32:00,121.25,121.27,121.19,121.19,226600000.0
2009-02-24 08:33:00,121.19,121.19,121.145,121.165,151800000.0
2009-02-24 08:34:00,121.165,121.165,121.13,121.14,134600000.0
2009-02-24 08:35:00,121.14,121.145,121.09,121.09,332800001.0
2009-02-24 08:36:00,121.09,121.16,121.09,121.145,134000001.0
2009-02-24 08:37:00,121.14,121.16,121.095,121.1,97600000.0
2009-02-24 08:38:00,121.095,121.11,121.06,121.065,263600000.0
2009-02-24 08:39:00,121.065,121.075,120.96,120.96,273800000.0
2009-02-24 08:40:00,120.96,120.98,120.93,120.98,386500000.0
2009-02-24 08:41:00,120.985,121.01,120.98,121.0,134600000.0
2009-02-24 08:42:00,121.0,121.03,120.985,121.03,144800000.0
2009-02-24 08:43:00,121.03,121.05,121.02,121.04,184200000.0
2009-02-24 08:44:00,121.035,121.065,121.03,121.03,332600000.0
2009-02-24 08:45:00,121.03,121.03,121.03,121.03,53400000.0
2009-02-24 08:46:00,121.045,121.045,121.01,121.01,171600000.0
2009-02-24 08:47:00,121.01,121.02,121.0,121.005,102800000.0
2009-02-24 08:48:00,121.005,121.015,120.965,120.97,211400000.0
2009-02-24 08:49:00,120.97,120.99,120.955,120.98,245399999.0
2009-02-24 08:50:00,120.98,121.035,120.975,121.025,199600000.0
2009-02-24 08:51:00,121.025,121.08,121.015,121.065,300600000.0
2009-02-24 08:52:00,121.06,121.08,121.045,121.05,231400000.0
2009-02-24 08:53:00,121.05,121.065,121.01,121.015,374400000.0
2009-02-24 08:54:00,121.015,121.075,121.01,121.065,328000000.0
2009-02-24 08:55:00,121.065,121.12,121.065,121.075,209400000.0
2009-02-24 08:56:00,121.085,121.125,121.06,121.125,320800000.0
2009-02-24 08:57:00,121.125,121.14,121.025,121.025,351000000.0
2009-02-24 08:58:00,121.03,121.045,121.0,121.035,263400000.0
2009-02-24 08:59:00,121.02,121.025,120.92,120.93,298200000.0
2009-02-24 09:00:00,120.945,120.97,120.93,120.95,272400000.0
2009-02-24 09:01:00,120.94,120.97,120.915,120.96,234500000.0
2009-02-24 09:02:00,120.955,120.96,120.875,120.89,320600000.0
2009-02-24 09:03:00,120.89,120.975,120.865,120.935,437600001.0
2009-02-24 09:04:00,120.925,120.975,120.89,120.935,411100000.0
2009-02-24 09:05:00,120.925,120.94,120.865,120.9,493600001.0
2009-02-24 09:06:00,120.9,120.93,120.86,120.9,356400000.0
2009-02-24 09:07:00,120.89,120.92,120.875,120.89,310399999.0
2009-02-24 09:08:00,120.895,120.925,120.885,120.9,343600000.0
2009-02-24 09:09:00,120.9,120.945,120.875,120.93,291400001.0
2009-02-24 09:10:00,120.945,120.975,120.915,120.965,364600001.0
2009-02-24 09:11:00,120.965,121.07,120.965,121.07,380600000.0
2009-02-24 09:12:00,121.075,121.08,121.03,121.06,161200000.0
2009-02-24 09:13:00,121.065,121.11,121.055,121.1,415599999.0
2009-02-24 09:14:00,121.1,121.17,121.1,121.16,429800005.0
2009-02-24 09:15:00,121.16,121.16,121.1,121.105,265199998.0
2009-02-24 09:16:00,121.105,121.16,121.105,121.15,528000001.0
2009-02-24 09:17:00,121.15,121.175,121.14,121.155,307999999.0
2009-02-24 09:18:00,121.155,121.16,121.15,121.155,212600000.0
2009-02-24 09:19:00,121.165,121.17,121.145,121.145,293000000.0
2009-02-24 09:20:00,121.145,121.145,121.105,121.11,175800000.0
2009-02-24 09:21:00,121.11,121.125,121.0,121.005,393600000.0
2009-02-24 09:22:00,121.01,121.115,121.005,121.065,381600000.0
2009-02-24 09:23:00,121.07,121.125,121.06,121.115,484200000.0
2009-02-24 09:24:00,121.115,121.17,121.115,121.165,221800000.0
2009-02-24 09:25:00,121.17,121.2,121.16,121.2,270400000.0
2009-02-24 09:26:00,121.2,121.22,121.2,121.2,427400000.0
2009-02-24 09:27:00,121.2,121.215,121.17,121.2,316200001.0
2009-02-24 09:28:00,121.195,121.215,121.195,121.195,217800000.0
2009-02-24 09:29:00,121.195,121.27,121.195,121.26,137800000.0
2009-02-24 09:30:00,121.26,121.3,121.255,121.29,769999997.0
2009-02-24 09:31:00,121.29,121.4,121.285,121.37,1181600002.0
2009-02-24 09:32:00,121.37,121.385,121.355,121.365,829599999.0
2009-02-24 09:33:00,121.365,121.38,121.24,121.26,907800008.0
2009-02-24 09:34:00,121.255,121.29,121.25,121.28,511599995.0
2009-02-24 09:35:00,121.28,121.3,121.265,121.29,543000002.0
2009-02-24 09:36:00,121.29,121.38,121.29,121.36,580300000.0
2009-02-24 09:37:00,121.36,121.45,121.355,121.435,548400003.0
2009-02-24 09:38:00,121.43,121.465,121.415,121.43,839600002.0
2009-02-24 09:39:00,121.43,121.465,121.43,121.45,729400001.0
2009-02-24 09:40:00,121.45,121.47,121.42,121.455,1148399998.0
2009-02-24 09:41:00,121.46,121.46,121.4,121.405,699600000.0
2009-02-24 09:42:00,121.405,121.45,121.385,121.435,697100001.0
2009-02-24 09:43:00,121.44,121.44,121.36,121.37,595999999.0
2009-02-24 09:44:00,121.37,121.41,121.36,121.37,489399999.0
2009-02-24 09:45:00,121.37,121.37,121.335,121.345,1016200002.0
2009-02-24 09:46:00,121.345,121.36,121.325,121.345,940399997.0
2009-02-24 09:47:00,121.345,121.35,121.295,121.35,630500003.0
2009-02-24 09:48:00,121.35,121.35,121.31,121.315,782399994.0
2009-02-24 09:49:00,121.315,121.33,121.25,121.29,755400002.0
2009-02-24 09:50:00,121.28,121.365,121.26,121.355,1365199991.0
2009-02-24 09:51:00,121.36,121.375,121.34,121.375,904399997.0
2009-02-24 09:52:00,121.39,121.49,121.37,121.485,701800000.0
2009-02-24 09:53:00,121.485,121.485,121.385,121.44,716200001.0
2009-02-24 09:54:00,121.455,121.52,121.44,121.515,1191400004.0
2009-02-24 09:55:00,121.515,121.655,121.515,121.655,1145700002.0
2009-02-24 09:56:00,121.655,121.665,121.59,121.625,1016799993.0
2009-02-24 09:57:00,121.625,121.635,121.575,121.59,448000001.0
2009-02-24 09:58:00,121.59,121.605,121.58,121.595,178800000.0
2009-02-24 09:59:00,121.595,121.595,121.54,121.56,663799999.0
2009-02-24 10:00:00,121.56,121.62,121.545,121.595,1152800009.0
2009-02-24 10:01:00,121.595,121.67,121.595,121.67,347800001.0
2009-02-24 10:02:00,121.67,121.685,121.65,121.65,512600000.0
2009-02-24 10:03:00,121.65,121.745,121.645,121.73,915600001.0
2009-02-24 10:04:00,121.73,121.775,121.73,121.73,649000001.0
2009-02-24 10:05:00,121.73,121.735,121.68,121.685,567000000.0
2009-02-24 10:06:00,121.685,121.685,121.64,121.655,560800004.0
2009-02-24 10:07:00,121.655,121.655,121.585,121.595,539400003.0
2009-02-24 10:08:00,121.595,121.605,121.56,121.59,450200001.0
2009-02-24 10:09:00,121.605,121.62,121.575,121.58,312600001.0
2009-02-24 10:10:00,121.58,121.67,121.58,121.655,434599999.0
2009-02-24 10:11:00,121.655,121.66,121.56,121.56,513800001.0
2009-02-24 10:12:00,121.565,121.6,121.515,121.525,414200001.0
2009-02-24 10:13:00,121.53,121.535,121.515,121.53,282599999.0
2009-02-24 10:14:00,121.52,121.535,121.495,121.505,330799999.0
2009-02-24 10:15:00,121.5,121.505,121.485,121.49,340799999.0
2009-02-24 10:16:00,121.485,121.535,121.47,121.53,222200000.0
2009-02-24 10:17:00,121.53,121.53,121.455,121.48,729800001.0
2009-02-24 10:18:00,121.48,121.49,121.415,121.43,660799998.0
2009-02-24 10:19:00,121.43,121.43,121.12,121.215,651199999.0
2009-02-24 10:20:00,121.215,121.3,121.205,121.29,460399999.0
2009-02-24 10:21:00,121.28,121.31,121.245,121.28,298200000.0
2009-02-24 10:22:00,121.28,121.28,121.21,121.265,356800002.0
2009-02-24 10:23:00,121.265,121.3,121.185,121.22,360000001.0
2009-02-24 10:24:00,121.215,121.235,121.18,121.19,577800000.0
2009-02-24 10:25:00,121.19,121.22,121.155,121.17,439599999.0
2009-02-24 10:26:00,121.17,121.18,121.135,121.17,482400000.0
2009-02-24 10:27:00,121.17,121.23,121.17,121.23,418600000.0
2009-02-24 10:28:00,121.225,121.265,121.225,121.24,555599999.0
2009-02-24 10:29:00,121.24,121.305,121.235,121.295,509999999.0
2009-02-24 10:30:00,121.31,121.435,121.31,121.435,485799998.0
2009-02-24 10:31:00,121.43,121.515,121.43,121.44,501399998.0
2009-02-24 10:32:00,121.435,121.435,121.375,121.415,447200000.0
2009-02-24 10:33:00,121.41,121.435,121.395,121.405,275799996.0
2009-02-24 10:34:00,121.405,121.44,121.395,121.425,454400000.0
2009-02-24 10:35:00,121.415,121.425,121.39,121.4,249799999.0
2009-02-24 10:36:00,121.405,121.515,121.4,121.5,339800000.0
2009-02-24 10:37:00,121.5,121.51,121.405,121.405,500999999.0
2009-02-24 10:38:00,121.405,121.42,121.345,121.42,361200000.0
2009-02-24 10:39:00,121.425,121.62,121.415,121.62,479400002.0
2009-02-24 10:40:00,121.6,121.65,121.575,121.65,649899999.0
2009-02-24 10:41:00,121.64,121.71,121.615,121.705,781200001.0
2009-02-24 10:42:00,121.715,121.72,121.625,121.655,438600000.0
2009-02-24 10:43:00,121.65,121.78,121.65,121.7,593800001.0
2009-02-24 10:44:00,121.7,121.715,121.69,121.7,735600003.0
2009-02-24 10:45:00,121.705,121.72,121.625,121.685,680900000.0
2009-02-24 10:46:00,121.685,121.685,121.655,121.655,376899998.0
2009-02-24 10:47:00,121.645,121.655,121.61,121.64,509000000.0
2009-02-24 10:48:00,121.64,121.68,121.64,121.67,552400003.0
2009-02-24 10:49:00,121.67,121.7,121.64,121.655,721800009.0
2009-02-24 10:50:00,121.665,121.705,121.64,121.655,414800001.0
2009-02-24 10:51:00,121.655,121.68,121.625,121.66,445300002.0
2009-02-24 10:52:00,121.66,121.67,121.565,121.565,482200001.0
2009-02-24 10:53:00,121.565,121.585,121.5,121.56,393300000.0
2009-02-24 10:54:00,121.56,121.57,121.51,121.56,460999999.0
2009-02-24 10:55:00,121.56,121.6,121.555,121.565,561599999.0
2009-02-24 10:56:00,121.565,121.6,121.56,121.58,641800001.0
2009-02-24 10:57:00,121.575,121.595,121.515,121.52,656900001.0
2009-02-24 10:58:00,121.515,121.555,121.505,121.52,590000000.0
2009-02-24 10:59:00,121.515,121.57,121.51,121.55,667400000.0
2009-02-24 11:00:00,121.545,121.605,121.445,121.605,343600000.0
2009-02-24 11:01:00,121.605,121.66,121.55,121.66,489600001.0
2009-02-24 11:02:00,121.665,121.74,121.65,121.74,661600000.0
2009-02-24 11:03:00,121.745,121.875,121.72,121.84,696700000.0
2009-02-24 11:04:00,121.84,121.85,121.695,121.765,668799999.0
2009-02-24 11:05:00,121.765,121.765,121.665,121.715,584200000.0
2009-02-24 11:06:00,121.71,121.81,121.71,121.8,513600000.0
2009-02-24 11:07:00,121.81,121.86,121.785,121.845,415799999.0
2009-02-24 11:08:00,121.845,121.93,121.83,121.93,630399997.0
2009-02-24 11:09:00,121.925,121.925,121.845,121.88,468800000.0
2009-02-24 11:10:00,121.885,121.905,121.845,121.9,547400000.0
2009-02-24 11:11:00,121.9,121.93,121.86,121.89,438799999.0
2009-02-24 11:12:00,121.89,121.905,121.855,121.895,402200000.0
2009-02-24 11:13:00,121.895,121.915,121.865,121.88,364799999.0
2009-02-24 11:14:00,121.875,121.935,121.87,121.935,402000002.0
2009-02-24 11:15:00,121.935,121.965,121.93,121.95,434400000.0
2009-02-24 11:16:00,121.95,121.97,121.91,121.935,371799999.0
2009-02-24 11:17:00,121.94,121.97,121.93,121.94,481400000.0
2009-02-24 11:18:00,121.94,122.05,121.93,122.01,510400002.0
2009-02-24 11:19:00,122.01,122.01,121.935,121.945,605599999.0
2009-02-24 11:20:00,121.94,121.97,121.895,121.945,528199999.0
2009-02-24 11:21:00,121.95,122.055,121.95,121.99,665500000.0
2009-02-24 11:22:00,121.99,122.18,121.98,122.155,550599999.0
2009-02-24 11:23:00,122.155,122.17,122.105,122.12,540200000.0
2009-02-24 11:24:00,122.115,122.135,122.06,122.08,578800001.0
2009-02-24 11:25:00,122.09,122.12,122.075,122.075,640800000.0
2009-02-24 11:26:00,122.075,122.09,122.05,122.06,352500000.0
2009-02-24 11:27:00,122.065,122.065,122.04,122.055,743400000.0
2009-02-24 11:28:00,122.055,122.08,122.03,122.04,384799999.0
2009-02-24 11:29:00,122.04,122.05,122.025,122.03,511000001.0
2009-02-24 11:30:00,122.03,122.04,121.965,121.965,466100001.0
2009-02-24 11:31:00,121.965,121.97,121.95,121.96,480400001.0
2009-02-24 11:32:00,121.96,121.965,121.91,121.92,425400002.0
2009-02-24 11:33:00,121.92,121.99,121.91,121.965,380199999.0
2009-02-24 11:34:00,121.97,121.985,121.955,121.96,252000001.0
2009-02-24 11:35:00,121.955,121.985,121.95,121.97,223600000.0
2009-02-24 11:36:00,121.98,122.03,121.955,122.025,280200000.0
2009-02-24 11:37:00,122.025,122.16,122.02,122.15,552199999.0
2009-02-24 11:38:00,122.15,122.16,122.1,122.125,478800001.0
2009-02-24 11:39:00,122.12,122.175,122.1,122.115,623800000.0
2009-02-24 11:40:00,122.115,122.215,122.075,122.21,695225398.0
2009-02-24 11:41:00,122.235,122.28,122.195,122.23,283600000.0
2009-02-24 11:42:00,122.23,122.305,122.23,122.27,417400000.0
2009-02-24 11:43:00,122.28,122.375,122.275,122.33,651600001.0
2009-02-24 11:44:00,122.33,122.365,122.23,122.23,667200001.0
2009-02-24 11:45:00,122.23,122.265,122.2,122.225,593499999.0
2009-02-24 11:46:00,122.23,122.29,122.2,122.28,463600000.0
2009-02-24 11:47:00,122.27,122.27,122.115,122.135,751900002.0
2009-02-24 11:48:00,122.135,122.145,122.055,122.085,347100000.0
2009-02-24 11:49:00,122.08,122.095,121.965,122.04,693400002.0
2009-02-24 11:50:00,122.03,122.055,121.98,121.98,526600000.0
2009-02-24 11:51:00,121.98,122.095,121.955,122.06,523600000.0
2009-02-24 11:52:00,122.06,122.105,122.015,122.015,537900001.0
2009-02-24 11:53:00,122.02,122.095,122.015,122.09,498800000.0
2009-02-24 11:54:00,122.09,122.105,122.055,122.07,406600000.0
2009-02-24 11:55:00,122.07,122.1,122.05,122.07,419600000.0
2009-02-24 11:56:00,122.07,122.1,122.045,122.05,333600001.0
2009-02-24 11:57:00,122.05,122.085,122.05,122.08,298800000.0
2009-02-24 11:58:00,122.08,122.08,122.005,122.015,273000001.0
2009-02-24 11:59:00,122.015,122.02,121.93,121.965,520200000.0
2009-02-24 12:00:00,121.965,121.98,121.95,121.96,240600000.0
2009-02-24 12:01:00,121.95,121.96,121.89,121.95,758800001.0
2009-02-24 12:02:00,121.95,121.955,121.94,121.95,226799997.0
2009-02-24 12:03:00,121.95,122.005,121.935,121.99,373200000.0
2009-02-24 12:04:00,121.99,122.045,121.96,121.98,493600001.0
2009-02-24 12:05:00,122.0,122.06,122.0,122.05,348800000.0
2009-02-24 12:06:00,122.055,122.085,122.04,122.045,240000000.0
2009-02-24 12:07:00,122.045,122.065,121.99,122.03,341700000.0
2009-02-24 12:08:00,122.03,122.07,122.025,122.045,364399999.0
2009-02-24 12:09:00,122.04,122.04,121.98,122.015,404799999.0
2009-02-24 12:10:00,122.02,122.08,122.015,122.075,375200001.0
2009-02-24 12:11:00,122.08,122.11,122.07,122.1,421220000.0
2009-02-24 12:12:00,122.105,122.185,122.095,122.175,479020000.0
2009-02-24 12:13:00,122.17,122.205,122.17,122.2,378200000.0
2009-02-24 12:14:00,122.19,122.255,122.19,122.2,618999999.0
2009-02-24 12:15:00,122.2,122.275,122.17,122.265,475800000.0
2009-02-24 12:16:00,122.265,122.27,122.245,122.265,354600000.0
2009-02-24 12:17:00,122.265,122.265,122.195,122.215,391600000.0
2009-02-24 12:18:00,122.21,122.235,122.18,122.23,240000000.0
2009-02-24 12:19:00,122.23,122.26,122.215,122.225,447200000.0
2009-02-24 12:20:00,122.23,122.255,122.15,122.18,558409999.0
2009-02-24 12:21:00,122.18,122.19,122.165,122.185,115400000.0
2009-02-24 12:22:00,122.18,122.235,122.18,122.23,316599999.0
2009-02-24 12:23:00,122.23,122.265,122.225,122.24,194600000.0
2009-02-24 12:24:00,122.235,122.245,122.2,122.22,265000000.0
2009-02-24 12:25:00,122.22,122.23,122.17,122.19,437800000.0
2009-02-24 12:26:00,122.19,122.19,122.165,122.175,326999999.0
2009-02-24 12:27:00,122.175,122.185,122.155,122.16,320800000.0
2009-02-24 12:28:00,122.16,122.225,122.15,122.225,527199999.0
2009-02-24 12:29:00,122.23,122.28,122.225,122.265,366200000.0
2009-02-24 12:30:00,122.27,122.27,122.195,122.195,359400000.0
2009-02-24 12:31:00,122.195,122.205,122.165,122.18,333100001.0
2009-02-24 12:32:00,122.18,122.25,122.18,122.185,297399999.0
2009-02-24 12:33:00,122.19,122.27,122.18,122.255,358800000.0
2009-02-24 12:34:00,122.255,122.26,122.24,122.25,171600000.0
2009-02-24 12:35:00,122.25,122.345,122.195,122.335,451800000.0
2009-02-24 12:36:00,122.325,122.335,122.29,122.325,553599998.0
2009-02-24 12:37:00,122.325,122.335,122.295,122.295,585199998.0
2009-02-24 12:38:00,122.3,122.34,122.285,122.34,421599999.0
2009-02-24 12:39:00,122.345,122.365,122.295,122.3,407400000.0
2009-02-24 12:40:00,122.3,122.42,122.3,122.41,437500000.0
2009-02-24 12:41:00,122.415,122.43,122.34,122.35,346200000.0
2009-02-24 12:42:00,122.35,122.365,122.32,122.325,636200000.0
2009-02-24 12:43:00,122.325,122.37,122.28,122.28,414400001.0
2009-02-24 12:44:00,122.28,122.4,122.275,122.39,567399999.0
2009-02-24 12:45:00,122.385,122.39,122.31,122.315,382600000.0
2009-02-24 12:46:00,122.31,122.385,122.31,122.365,460000000.0
2009-02-24 12:47:00,122.36,122.37,122.33,122.345,540800000.0
2009-02-24 12:48:00,122.34,122.35,122.31,122.345,292800000.0
2009-02-24 12:49:00,122.35,122.37,122.33,122.34,416599999.0
2009-02-24 12:50:00,122.34,122.405,122.33,122.38,405999998.0
2009-02-24 12:51:00,122.375,122.46,122.37,122.45,418400000.0
2009-02-24 12:52:00,122.455,122.58,122.455,122.58,500000000.0
2009-02-24 12:53:00,122.58,122.635,122.56,122.59,529610000.0
2009-02-24 12:54:00,122.595,122.73,122.58,122.7,468900000.0
2009-02-24 12:55:00,122.7,122.7,122.625,122.63,380600001.0
2009-02-24 12:56:00,122.63,122.64,122.58,122.63,328200000.0
2009-02-24 12:57:00,122.625,122.66,122.56,122.65,403200002.0
2009-02-24 12:58:00,122.65,122.71,122.65,122.7,529400000.0
2009-02-24 12:59:00,122.695,122.705,122.655,122.66,502200001.0
2009-02-24 13:00:00,122.66,122.695,122.655,122.695,445600000.0
2009-02-24 13:01:00,122.695,122.7,122.615,122.635,433900000.0
2009-02-24 13:02:00,122.64,122.645,122.61,122.61,240800000.0
2009-02-24 13:03:00,122.61,122.63,122.6,122.63,154600000.0
2009-02-24 13:04:00,122.63,122.68,122.63,122.63,347200000.0
2009-02-24 13:05:00,122.63,122.63,122.6,122.62,302200003.0
2009-02-24 13:06:00,122.62,122.625,122.575,122.595,418900001.0
2009-02-24 13:07:00,122.595,122.61,122.595,122.595,436400000.0
2009-02-24 13:08:00,122.595,122.61,122.55,122.575,462600000.0
2009-02-24 13:09:00,122.57,122.58,122.54,122.56,413500000.0
2009-02-24 13:10:00,122.56,122.615,122.56,122.61,741200001.0
2009-02-24 13:11:00,122.61,122.62,122.585,122.62,480200000.0
2009-02-24 13:12:00,122.625,122.63,122.595,122.595,527600000.0
2009-02-24 13:13:00,122.595,122.6,122.57,122.58,464200000.0
2009-02-24 13:14:00,122.58,122.605,122.575,122.58,404600000.0
2009-02-24 13:15:00,122.58,122.61,122.58,122.61,320400000.0
2009-02-24 13:16:00,122.61,122.625,122.585,122.585,579400000.0
2009-02-24 13:17:00,122.585,122.585,122.55,122.57,700000000.0
2009-02-24 13:18:00,122.57,122.58,122.52,122.52,663400000.0
2009-02-24 13:19:00,122.52,122.545,122.52,122.535,718000000.0
2009-02-24 13:20:00,122.53,122.55,122.52,122.54,577200000.0
2009-02-24 13:21:00,122.55,122.555,122.505,122.52,460400000.0
2009-02-24 13:22:00,122.52,122.53,122.51,122.52,371799999.0
2009-02-24 13:23:00,122.52,122.52,122.495,122.5,200100000.0
2009-02-24 13:24:00,122.5,122.505,122.48,122.485,306800000.0
2009-02-24 13:25:00,122.485,122.485,122.43,122.46,507200001.0
2009-02-24 13:26:00,122.46,122.465,122.44,122.45,245200000.0
2009-02-24 13:27:00,122.45,122.48,122.45,122.46,365000000.0
2009-02-24 13:28:00,122.46,122.46,122.44,122.45,121000000.0
2009-02-24 13:29:00,122.45,122.455,122.43,122.43,415400000.0
2009-02-24 13:30:00,122.43,122.45,122.41,122.45,582000000.0
2009-02-24 13:31:00,122.45,122.495,122.445,122.465,609900000.0
2009-02-24 13:32:00,122.465,122.495,122.415,122.42,471400005.0
2009-02-24 13:33:00,122.42,122.425,122.36,122.37,538300001.0
2009-02-24 13:34:00,122.36,122.41,122.345,122.395,614300001.0
2009-02-24 13:35:00,122.405,122.46,122.4,122.435,274199999.0
2009-02-24 13:36:00,122.43,122.465,122.425,122.45,402200000.0
2009-02-24 13:37:00,122.45,122.45,122.44,122.45,199600000.0
2009-02-24 13:38:00,122.45,122.45,122.43,122.44,326199999.0
2009-02-24 13:39:00,122.44,122.45,122.44,122.45,266799999.0
2009-02-24 13:40:00,122.45,122.45,122.4,122.42,208800000.0
2009-02-24 13:41:00,122.42,122.46,122.41,122.45,408000000.0
2009-02-24 13:42:00,122.45,122.485,122.445,122.47,519700000.0
2009-02-24 13:43:00,122.47,122.53,122.47,122.515,362000001.0
2009-02-24 13:44:00,122.515,122.58,122.5,122.55,741599999.0
2009-02-24 13:45:00,122.545,122.565,122.53,122.555,768600000.0
2009-02-24 13:46:00,122.55,122.595,122.54,122.545,577199998.0
2009-02-24 13:47:00,122.545,122.57,122.495,122.545,542400000.0
2009-02-24 13:48:00,122.55,122.595,122.55,122.57,376400000.0
2009-02-24 13:49:00,122.57,122.57,122.54,122.545,400199999.0
2009-02-24 13:50:00,122.545,122.56,122.53,122.55,452800000.0
2009-02-24 13:51:00,122.55,122.56,122.49,122.49,476800003.0
2009-02-24 13:52:00,122.485,122.49,122.46,122.47,528400000.0
2009-02-24 13:53:00,122.465,122.54,122.46,122.535,525799999.0
2009-02-24 13:54:00,122.535,122.56,122.53,122.55,661999998.0
2009-02-24 13:55:00,122.555,122.585,122.485,122.5,1078599997.0
2009-02-24 13:56:00,122.495,122.515,122.455,122.455,804599996.0
2009-02-24 13:57:00,122.455,122.48,122.45,122.47,563399992.0
2009-02-24 13:58:00,122.475,122.52,122.475,122.5,669200005.0
2009-02-24 13:59:00,122.5,122.525,122.485,122.52,705199998.0
2009-02-24 14:00:00,122.515,122.53,122.495,122.52,570999999.0
2009-02-24 14:01:00,122.53,122.6,122.51,122.595,920199994.0
2009-02-24 14:02:00,122.595,122.61,122.555,122.605,354184900.0
2009-02-24 14:03:00,122.605,122.605,122.55,122.56,267799998.0
2009-02-24 14:04:00,122.56,122.58,122.52,122.54,299800000.0
2009-02-24 14:05:00,122.54,122.555,122.535,122.55,271200001.0
2009-02-24 14:06:00,122.545,122.56,122.535,122.535,283999998.0
2009-02-24 14:07:00,122.54,122.555,122.53,122.55,313400001.0
2009-02-24 14:08:00,122.555,122.575,122.545,122.545,213400000.0
2009-02-24 14:09:00,122.545,122.555,122.535,122.535,287600001.0
2009-02-24 14:10:00,122.54,122.54,122.515,122.52,331200000.0
2009-02-24 14:11:00,122.52,122.535,122.52,122.53,115800000.0
2009-02-24 14:12:00,122.53,122.61,122.53,122.595,696100003.0
2009-02-24 14:13:00,122.595,122.66,122.595,122.64,941000002.0
2009-02-24 14:14:00,122.64,122.725,122.635,122.7,783499994.0
2009-02-24 14:15:00,122.7,122.73,122.7,122.73,646300000.0
2009-02-24 14:16:00,122.74,122.775,122.735,122.75,377600000.0
2009-02-24 14:17:00,122.75,122.76,122.71,122.71,432799999.0
2009-02-24 14:18:00,122.71,122.71,122.665,122.67,324100001.0
2009-02-24 14:19:00,122.67,122.705,122.64,122.7,481400002.0
2009-02-24 14:20:00,122.7,122.75,122.675,122.75,394400001.0
2009-02-24 14:21:00,122.75,122.78,122.735,122.775,237154300.0
2009-02-24 14:22:00,122.78,122.78,122.74,122.74,248900000.0
2009-02-24 14:23:00,122.74,122.755,122.72,122.72,395400001.0
2009-02-24 14:24:00,122.72,122.725,122.625,122.63,378800000.0
2009-02-24 14:25:00,122.635,122.65,122.55,122.565,418399996.0
2009-02-24 14:26:00,122.565,122.655,122.555,122.63,474800002.0
2009-02-24 14:27:00,122.635,122.665,122.635,122.665,38400000.0
2009-02-24 14:28:00,122.66,122.665,122.5,122.54,417200000.0
2009-02-24 14:29:00,122.54,122.575,122.515,122.55,393400000.0
2009-02-24 14:30:00,122.55,122.55,122.455,122.455,453700000.0
2009-02-24 14:31:00,122.455,122.47,122.315,122.375,585000000.0
2009-02-24 14:32:00,122.375,122.39,122.27,122.36,538799999.0
2009-02-24 14:33:00,122.375,122.46,122.36,122.455,521400000.0
2009-02-24 14:34:00,122.445,122.45,122.335,122.39,445200001.0
2009-02-24 14:35:00,122.385,122.395,122.31,122.315,403800001.0
2009-02-24 14:36:00,122.305,122.39,122.305,122.335,554800000.0
2009-02-24 14:37:00,122.34,122.41,122.335,122.395,482400000.0
2009-02-24 14:38:00,122.395,122.45,122.39,122.415,386200000.0
2009-02-24 14:39:00,122.415,122.505,122.4,122.48,326800000.0
2009-02-24 14:40:00,122.48,122.48,122.435,122.445,368000000.0
2009-02-24 14:41:00,122.45,122.455,122.385,122.4,332000000.0
2009-02-24 14:42:00,122.39,122.445,122.365,122.42,452800000.0
2009-02-24 14:43:00,122.42,122.475,122.42,122.45,308599998.0
2009-02-24 14:44:00,122.45,122.45,122.39,122.415,286800000.0
2009-02-24 14:45:00,122.42,122.425,122.305,122.305,620099999.0
2009-02-24 14:46:00,122.305,122.35,122.3,122.33,272200000.0
2009-02-24 14:47:00,122.335,122.375,122.325,122.345,394800001.0
2009-02-24 14:48:00,122.345,122.39,122.33,122.36,393200001.0
2009-02-24 14:49:00,122.36,122.385,122.345,122.375,311000002.0
2009-02-24 14:50:00,122.37,122.385,122.365,122.38,301000000.0
2009-02-24 14:51:00,122.38,122.38,122.3,122.305,243500000.0
2009-02-24 14:52:00,122.315,122.335,122.3,122.325,481600005.0
2009-02-24 14:53:00,122.33,122.37,122.33,122.34,297000000.0
2009-02-24 14:54:00,122.34,122.385,122.32,122.365,300800000.0
2009-02-24 14:55:00,122.365,122.365,122.32,122.325,320200000.0
2009-02-24 14:56:00,122.32,122.385,122.32,122.385,442799999.0
2009-02-24 14:57:00,122.38,122.425,122.37,122.42,300600000.0
2009-02-24 14:58:00,122.415,122.44,122.38,122.43,364100001.0
2009-02-24 14:59:00,122.43,122.435,122.415,122.42,197600000.0
2009-02-24 15:00:00,122.42,122.44,122.39,122.435,438000001.0
2009-02-24 15:01:00,122.44,122.45,122.415,122.44,508400001.0
2009-02-24 15:02:00,122.44,122.455,122.42,122.425,484200000.0
2009-02-24 15:03:00,122.425,122.45,122.405,122.43,443200002.0
2009-02-24 15:04:00,122.43,122.43,122.35,122.36,350400000.0
2009-02-24 15:05:00,122.355,122.36,122.295,122.3,413400000.0
2009-02-24 15:06:00,122.3,122.305,122.225,122.235,467400000.0
2009-02-24 15:07:00,122.235,122.27,122.225,122.225,414600000.0
2009-02-24 15:08:00,122.225,122.26,122.22,122.25,417800000.0
2009-02-24 15:09:00,122.25,122.305,122.25,122.295,410000000.0
2009-02-24 15:10:00,122.3,122.335,122.3,122.33,341000000.0
2009-02-24 15:11:00,122.33,122.335,122.295,122.305,233400000.0
2009-02-24 15:12:00,122.305,122.325,122.28,122.305,433799999.0
2009-02-24 15:13:00,122.305,122.37,122.295,122.35,294700000.0
2009-02-24 15:14:00,122.355,122.425,122.345,122.365,368799999.0
2009-02-24 15:15:00,122.365,122.45,122.365,122.45,477600001.0
2009-02-24 15:16:00,122.455,122.535,122.455,122.52,459000000.0
2009-02-24 15:17:00,122.52,122.545,122.49,122.51,330000001.0
2009-02-24 15:18:00,122.505,122.505,122.49,122.5,225200000.0
2009-02-24 15:19:00,122.5,122.53,122.5,122.505,375399998.0
2009-02-24 15:20:00,122.5,122.505,122.475,122.475,357000000.0
2009-02-24 15:21:00,122.475,122.555,122.47,122.52,450900001.0
2009-02-24 15:22:00,122.52,122.53,122.45,122.49,511800000.0
2009-02-24 15:23:00,122.49,122.49,122.44,122.44,426200000.0
2009-02-24 15:24:00,122.44,122.445,122.305,122.305,737800000.0
2009-02-24 15:25:00,122.305,122.37,122.305,122.36,423700000.0
2009-02-24 15:26:00,122.355,122.36,122.33,122.335,432399999.0
2009-02-24 15:27:00,122.335,122.365,122.325,122.355,275000000.0
2009-02-24 15:28:00,122.355,122.4,122.335,122.38,473200002.0
2009-02-24 15:29:00,122.38,122.4,122.325,122.355,464600000.0
2009-02-24 15:30:00,122.345,122.375,122.33,122.34,524600000.0
2009-02-24 15:31:00,122.34,122.34,122.315,122.33,630199998.0
2009-02-24 15:32:00,122.33,122.345,122.28,122.29,1034599996.0
2009-02-24 15:33:00,122.28,122.285,122.235,122.24,440200000.0
2009-02-24 15:34:00,122.24,122.25,122.215,122.235,468800001.0
2009-02-24 15:35:00,122.24,122.265,122.215,122.24,463799998.0
2009-02-24 15:36:00,122.24,122.3,122.24,122.29,431599999.0
2009-02-24 15:37:00,122.29,122.39,122.27,122.31,549200001.0
2009-02-24 15:38:00,122.315,122.325,122.265,122.3,478600000.0
2009-02-24 15:39:00,122.295,122.32,122.285,122.3,512399999.0
2009-02-24 15:40:00,122.3,122.33,122.28,122.31,420200000.0
2009-02-24 15:41:00,122.31,122.31,122.19,122.19,492799999.0
2009-02-24 15:42:00,122.185,122.185,122.115,122.14,533399999.0
2009-02-24 15:43:00,122.14,122.145,122.11,122.12,590120000.0
2009-02-24 15:44:00,122.12,122.15,122.11,122.125,345200000.0
2009-02-24 15:45:00,122.125,122.15,122.09,122.15,288800002.0
2009-02-24 15:46:00,122.15,122.175,122.05,122.085,502400004.0
2009-02-24 15:47:00,122.085,122.105,122.05,122.095,466999999.0
2009-02-24 15:48:00,122.095,122.175,122.095,122.165,285800000.0
2009-02-24 15:49:00,122.17,122.19,122.155,122.18,428800000.0
2009-02-24 15:50:00,122.18,122.22,122.125,122.14,395299998.0
2009-02-24 15:51:00,122.14,122.16,122.06,122.09,420200000.0
2009-02-24 15:52:00,122.09,122.24,122.065,122.24,425600000.0
2009-02-24 15:53:00,122.24,122.28,122.185,122.185,524600000.0
2009-02-24 15:54:00,122.185,122.225,122.185,122.22,405600000.0
2009-02-24 15:55:00,122.22,122.245,122.12,122.145,455600000.0
2009-02-24 15:56:00,122.15,122.17,122.135,122.155,376599999.0
2009-02-24 15:57:00,122.155,122.23,122.155,122.225,474500000.0
2009-02-24 15:58:00,122.22,122.23,122.15,122.15,413600001.0
2009-02-24 15:59:00,122.15,122.17,122.13,122.135,214900000.0
2009-02-24 16:00:00,122.14,122.2,122.095,122.19,433799998.0
2009-02-24 16:01:00,122.19,122.21,122.165,122.21,247700001.0
2009-02-24 16:02:00,122.21,122.235,122.195,122.225,344800000.0
2009-02-24 16:03:00,122.23,122.295,122.225,122.28,302500000.0
2009-02-24 16:04:00,122.285,122.33,122.245,122.31,486800000.0
2009-02-24 16:05:00,122.31,122.425,122.31,122.38,470000001.0
2009-02-24 16:06:00,122.38,122.48,122.38,122.46,509700000.0
2009-02-24 16:07:00,122.475,122.55,122.45,122.51,510100000.0
2009-02-24 16:08:00,122.51,122.61,122.485,122.575,518000001.0
2009-02-24 16:09:00,122.575,122.585,122.51,122.51,461199999.0
2009-02-24 16:10:00,122.51,122.555,122.475,122.52,563000000.0
2009-02-24 16:11:00,122.52,122.525,122.47,122.48,1190200001.0
2009-02-24 16:12:00,122.48,122.53,122.455,122.515,274800000.0
2009-02-24 16:13:00,122.505,122.58,122.48,122.565,497400000.0
2009-02-24 16:14:00,122.565,122.59,122.465,122.49,461500000.0
2009-02-24 16:15:00,122.49,122.565,122.42,122.56,484400001.0
2009-02-24 16:16:00,122.56,122.62,122.54,122.555,493600000.0
2009-02-24 16:17:00,122.555,122.595,122.535,122.57,413400000.0
2009-02-24 16:18:00,122.58,122.67,122.575,122.655,433800000.0
2009-02-24 16:19:00,122.655,122.685,122.65,122.65,519800000.0
2009-02-24 16:20:00,122.655,122.68,122.625,122.625,740799999.0
2009-02-24 16:21:00,122.625,122.675,122.61,122.66,580000000.0
2009-02-24 16:22:00,122.655,122.67,122.6,122.645,785000007.0
2009-02-24 16:23:00,122.645,122.66,122.59,122.62,673799997.0
2009-02-24 16:24:00,122.62,122.62,122.555,122.57,477200000.0
2009-02-24 16:25:00,122.57,122.58,122.51,122.55,541000003.0
2009-02-24 16:26:00,122.545,122.685,122.545,122.665,419600000.0
2009-02-24 16:27:00,122.665,122.7,122.66,122.67,341800000.0
2009-02-24 16:28:00,122.67,122.715,122.655,122.66,506600001.0
2009-02-24 16:29:00,122.64,122.72,122.625,122.625,617399999.0
2009-02-24 16:30:00,122.625,122.645,122.585,122.63,546999999.0
2009-02-24 16:31:00,122.63,122.735,122.63,122.715,538600000.0
2009-02-24 16:32:00,122.71,122.71,122.55,122.555,477600001.0
2009-02-24 16:33:00,122.555,122.62,122.52,122.59,553400000.0
2009-02-24 16:34:00,122.59,122.62,122.565,122.6,419500000.0
2009-02-24 16:35:00,122.6,122.705,122.6,122.685,548800000.0
2009-02-24 16:36:00,122.69,122.71,122.645,122.67,448399999.0
2009-02-24 16:37:00,122.67,122.73,122.645,122.71,574000000.0
2009-02-24 16:38:00,122.71,122.815,122.71,122.79,522800000.0
2009-02-24 16:39:00,122.79,122.885,122.79,122.845,407700000.0
2009-02-24 16:40:00,122.855,122.865,122.815,122.845,562600001.0
2009-02-24 16:41:00,122.845,122.945,122.825,122.945,479799999.0
2009-02-24 16:42:00,122.945,122.97,122.865,122.875,540600001.0
2009-02-24 16:43:00,122.885,122.905,122.84,122.865,544700000.0
2009-02-24 16:44:00,122.865,122.9,122.835,122.9,533599998.0
2009-02-24 16:45:00,122.9,122.965,122.9,122.9,671399999.0
2009-02-24 16:46:00,122.9,122.915,122.74,122.76,634200001.0
2009-02-24 16:47:00,122.775,122.935,122.775,122.925,336700000.0
2009-02-24 16:48:00,122.925,122.935,122.83,122.85,476899998.0
2009-02-24 16:49:00,122.85,122.88,122.815,122.88,412800000.0
2009-02-24 16:50:00,122.88,122.925,122.865,122.865,525599999.0
2009-02-24 16:51:00,122.875,122.89,122.81,122.89,386400000.0
2009-02-24 16:52:00,122.885,122.96,122.855,122.96,532200001.0
2009-02-24 16:53:00,122.96,122.965,122.87,122.895,557399999.0
2009-02-24 16:54:00,122.895,122.915,122.86,122.86,480900002.0
2009-02-24 16:55:00,122.86,122.86,122.79,122.81,595999996.0
2009-02-24 16:56:00,122.81,122.82,122.77,122.81,401400000.0
2009-02-24 16:57:00,122.81,122.81,122.76,122.77,257800000.0
2009-02-24 16:58:00,122.77,122.77,122.71,122.71,482800000.0
2009-02-24 16:59:00,122.71,122.755,122.695,122.74,479400000.0
2009-02-24 17:00:00,122.735,122.735,122.655,122.655,395540000.0
2009-02-24 17:01:00,122.65,122.65,122.39,122.485,417420000.0
2009-02-24 17:02:00,122.485,122.605,122.45,122.575,532999999.0
2009-02-24 17:03:00,122.57,122.6,122.52,122.57,400000000.0
2009-02-24 17:04:00,122.58,122.66,122.535,122.56,527399999.0
2009-02-24 17:05:00,122.575,122.61,122.51,122.585,691600002.0
2009-02-24 17:06:00,122.595,122.705,122.55,122.705,671000002.0
2009-02-24 17:07:00,122.705,122.77,122.7,122.765,653019998.0
2009-02-24 17:08:00,122.76,122.775,122.725,122.745,500620000.0
2009-02-24 17:09:00,122.745,122.785,122.65,122.68,549600000.0
2009-02-24 17:10:00,122.68,122.775,122.665,122.74,423800001.0
2009-02-24 17:11:00,122.755,122.76,122.675,122.675,547600001.0
2009-02-24 17:12:00,122.675,122.71,122.62,122.71,700999999.0
2009-02-24 17:13:00,122.725,122.845,122.715,122.825,746200000.0
2009-02-24 17:14:00,122.825,122.83,122.685,122.745,526600000.0
2009-02-24 17:15:00,122.75,122.75,122.595,122.635,689399996.0
2009-02-24 17:16:00,122.635,122.67,122.59,122.66,539799999.0
2009-02-24 17:17:00,122.66,122.68,122.565,122.61,652599999.0
2009-02-24 17:18:00,122.61,122.64,122.6,122.615,523800002.0
2009-02-24 17:19:00,122.615,122.71,122.615,122.71,544799998.0
2009-02-24 17:20:00,122.71,122.725,122.63,122.66,456000000.0
2009-02-24 17:21:00,122.66,122.72,122.615,122.615,596400001.0
2009-02-24 17:22:00,122.615,122.69,122.615,122.665,499600000.0
2009-02-24 17:23:00,122.655,122.695,122.6,122.615,585300000.0
2009-02-24 17:24:00,122.615,122.7,122.615,122.685,605200001.0
2009-02-24 17:25:00,122.685,122.715,122.635,122.675,513600001.0
2009-02-24 17:26:00,122.675,122.79,122.65,122.765,510500000.0
2009-02-24 17:27:00,122.765,122.79,122.705,122.76,486800000.0
2009-02-24 17:28:00,122.755,122.88,122.73,122.875,491599999.0
2009-02-24 17:29:00,122.875,122.915,122.855,122.895,610700000.0
2009-02-24 17:30:00,122.895,122.925,122.865,122.905,499300000.0
2009-02-24 17:31:00,122.905,122.97,122.895,122.96,745999994.0
2009-02-24 17:32:00,122.95,122.99,122.94,122.945,555410000.0
2009-02-24 17:33:00,122.94,122.97,122.92,122.945,442200001.0
2009-02-24 17:34:00,122.94,122.98,122.89,122.975,610240003.0
2009-02-24 17:35:00,122.97,123.115,122.97,123.075,695720000.0
2009-02-24 17:36:00,123.07,123.18,123.07,123.175,565100000.0
2009-02-24 17:37:00,123.19,123.265,123.14,123.15,508200001.0
2009-02-24 17:38:00,123.15,123.2,123.15,123.2,479900000.0
2009-02-24 17:39:00,123.2,123.2,123.13,123.16,455499999.0
2009-02-24 17:40:00,123.155,123.2,123.105,123.145,578400001.0
2009-02-24 17:41:00,123.15,123.23,123.145,123.175,448400000.0
2009-02-24 17:42:00,123.17,123.33,123.17,123.305,543699999.0
2009-02-24 17:43:00,123.305,123.375,123.295,123.34,565900001.0
2009-02-24 17:44:00,123.345,123.385,123.305,123.35,523100000.0
2009-02-24 17:45:00,123.355,123.42,123.355,123.42,540100001.0
2009-02-24 17:46:00,123.43,123.495,123.425,123.485,448100000.0
2009-02-24 17:47:00,123.485,123.575,123.475,123.515,535500000.0
2009-02-24 17:48:00,123.505,123.53,123.47,123.475,539099999.0
2009-02-24 17:49:00,123.48,123.54,123.465,123.49,533800000.0
2009-02-24 17:50:00,123.495,123.525,123.46,123.465,579000002.0
2009-02-24 17:51:00,123.465,123.465,123.32,123.34,889599996.0
2009-02-24 17:52:00,123.35,123.36,123.25,123.335,600000002.0
2009-02-24 17:53:00,123.335,123.47,123.335,123.45,374900000.0
2009-02-24 17:54:00,123.435,123.535,123.435,123.53,409000000.0
2009-02-24 17:55:00,123.53,123.545,123.49,123.53,660199999.0
2009-02-24 17:56:00,123.525,123.525,123.385,123.39,512400000.0
2009-02-24 17:57:00,123.395,123.395,123.34,123.34,492100000.0
2009-02-24 17:58:00,123.34,123.385,123.245,123.34,593799999.0
2009-02-24 17:59:00,123.325,123.42,123.325,123.38,527900000.0
2009-02-24 18:00:00,123.375,123.385,123.315,123.325,581000000.0
2009-02-24 18:01:00,123.32,123.365,123.26,123.35,693400000.0
2009-02-24 18:02:00,123.345,123.345,123.3,123.305,392000000.0
2009-02-24 18:03:00,123.305,123.35,123.29,123.3,609100001.0
2009-02-24 18:04:00,123.3,123.3,123.175,123.28,620000000.0
2009-02-24 18:05:00,123.28,123.32,123.2,123.21,616200001.0
2009-02-24 18:06:00,123.21,123.265,123.175,123.265,399600000.0
2009-02-24 18:07:00,123.265,123.3,123.25,123.28,520000000.0
2009-02-24 18:08:00,123.28,123.375,123.27,123.34,711800001.0
2009-02-24 18:09:00,123.345,123.36,123.275,123.285,683400000.0
2009-02-24 18:10:00,123.285,123.315,123.21,123.235,497199999.0
2009-02-24 18:11:00,123.24,123.265,123.205,123.24,542800001.0
2009-02-24 18:12:00,123.225,123.27,123.195,123.245,525399999.0
2009-02-24 18:13:00,123.26,123.26,123.14,123.205,618200001.0
2009-02-24 18:14:00,123.21,123.265,123.21,123.255,427200000.0
2009-02-24 18:15:00,123.255,123.31,123.24,123.31,348700000.0
2009-02-24 18:16:00,123.31,123.335,123.28,123.31,451600000.0
2009-02-24 18:17:00,123.31,123.325,123.215,123.255,638600001.0
2009-02-24 18:18:00,123.255,123.27,123.195,123.195,636599997.0
2009-02-24 18:19:00,123.195,123.21,123.12,123.18,539199999.0
2009-02-24 18:20:00,123.18,123.22,123.125,123.15,493900001.0
2009-02-24 18:21:00,123.155,123.205,123.105,123.17,802700000.0
2009-02-24 18:22:00,123.18,123.345,123.18,123.345,535200001.0
2009-02-24 18:23:00,123.345,123.365,123.295,123.325,558400000.0
2009-02-24 18:24:00,123.325,123.415,123.31,123.38,506399999.0
2009-02-24 18:25:00,123.38,123.455,123.355,123.405,667199999.0
2009-02-24 18:26:00,123.41,123.465,123.365,123.415,650700000.0
2009-02-24 18:27:00,123.41,123.47,123.405,123.45,612600000.0
2009-02-24 18:28:00,123.445,123.515,123.44,123.44,452400000.0
2009-02-24 18:29:00,123.445,123.51,123.435,123.455,409799999.0
2009-02-24 18:30:00,123.46,123.475,123.385,123.43,415900000.0
2009-02-24 18:31:00,123.43,123.43,123.315,123.315,539000001.0
2009-02-24 18:32:00,123.315,123.315,123.24,123.275,636400001.0
2009-02-24 18:33:00,123.275,123.295,123.24,123.245,411600000.0
2009-02-24 18:34:00,123.245,123.355,123.225,123.3,254500000.0
2009-02-24 18:35:00,123.305,123.31,123.245,123.255,407000000.0
2009-02-24 18:36:00,123.255,123.305,123.25,123.265,520600001.0
2009-02-24 18:37:00,123.265,123.265,123.175,123.18,638400002.0
2009-02-24 18:38:00,123.18,123.255,123.175,123.245,523600000.0
2009-02-24 18:39:00,123.245,123.245,123.185,123.2,265600000.0
2009-02-24 18:40:00,123.2,123.27,123.2,123.235,532800000.0
2009-02-24 18:41:00,123.235,123.26,123.225,123.245,362800000.0
2009-02-24 18:42:00,123.245,123.315,123.245,123.28,454600000.0
2009-02-24 18:43:00,123.28,123.34,123.275,123.31,444800000.0
2009-02-24 18:44:00,123.31,123.345,123.28,123.345,554600000.0
2009-02-24 18:45:00,123.345,123.345,123.225,123.23,500200001.0
2009-02-24 18:46:00,123.225,123.24,123.21,123.22,204600000.0
2009-02-24 18:47:00,123.22,123.22,123.11,123.11,532000001.0
2009-02-24 18:48:00,123.11,123.15,123.08,123.1,633800001.0
2009-02-24 18:49:00,123.09,123.09,123.02,123.03,394200001.0
2009-02-24 18:50:00,123.025,123.1,123.02,123.075,456400000.0
2009-02-24 18:51:00,123.08,123.105,123.06,123.1,385400000.0
2009-02-24 18:52:00,123.095,123.15,123.085,123.11,424500000.0
2009-02-24 18:53:00,123.11,123.155,123.095,123.15,444300000.0
2009-02-24 18:54:00,123.155,123.275,123.15,123.23,371600000.0
2009-02-24 18:55:00,123.235,123.31,123.185,123.2,421100001.0
2009-02-24 18:56:00,123.175,123.22,123.165,123.215,422600002.0
2009-02-24 18:57:00,123.21,123.24,123.14,123.14,260500000.0
2009-02-24 18:58:00,123.14,123.145,123.08,123.11,428600000.0
2009-02-24 18:59:00,123.105,123.11,123.06,123.08,251400000.0
2009-02-24 19:00:00,123.08,123.08,123.025,123.04,234800000.0
2009-02-24 19:01:00,123.04,123.18,123.025,123.17,348600000.0
2009-02-24 19:02:00,123.17,123.18,123.125,123.13,296000000.0
2009-02-24 19:03:00,123.13,123.15,123.1,123.15,351800000.0
2009-02-24 19:04:00,123.155,123.225,123.155,123.215,378500000.0
2009-02-24 19:05:00,123.215,123.245,123.17,123.185,271900000.0
2009-02-24 19:06:00,123.18,123.18,123.105,123.155,242400000.0
2009-02-24 19:07:00,123.155,123.21,123.135,123.195,241600000.0
2009-02-24 19:08:00,123.195,123.22,123.185,123.22,247000000.0
2009-02-24 19:09:00,123.22,123.23,123.175,123.22,199300000.0
2009-02-24 19:10:00,123.225,123.225,123.155,123.17,226900000.0
2009-02-24 19:11:00,123.17,123.2,123.16,123.2,118000000.0
2009-02-24 19:12:00,123.2,123.2,123.165,123.18,138400000.0
2009-02-24 19:13:00,123.18,123.235,123.175,123.18,110500000.0
2009-02-24 19:14:00,123.175,123.2,123.175,123.18,158200000.0
2009-02-24 19:15:00,123.195,123.2,123.145,123.145,132100000.0
2009-02-24 19:16:00,123.18,123.22,123.13,123.215,216200000.0
2009-02-24 19:17:00,123.215,123.35,123.215,123.35,202000000.0
2009-02-24 19:18:00,123.35,123.385,123.35,123.365,397600000.0
2009-02-24 19:19:00,123.37,123.42,123.355,123.415,412400000.0
2009-02-24 19:20:00,123.415,123.49,123.41,123.48,308800000.0
2009-02-24 19:21:00,123.48,123.485,123.465,123.48,328600000.0
2009-02-24 19:22:00,123.48,123.48,123.435,123.45,240400000.0
2009-02-24 19:23:00,123.45,123.495,123.435,123.495,273800000.0
2009-02-24 19:24:00,123.485,123.49,123.385,123.385,182900000.0
2009-02-24 19:25:00,123.39,123.39,123.35,123.36,239200000.0
2009-02-24 19:26:00,123.36,123.415,123.34,123.415,111000000.0
2009-02-24 19:27:00,123.415,123.455,123.395,123.4,337400000.0
2009-02-24 19:28:00,123.4,123.4,123.36,123.365,249200000.0
2009-02-24 19:29:00,123.365,123.41,123.36,123.38,202200000.0
2009-02-24 19:30:00,123.375,123.41,123.365,123.41,252000000.0
2009-02-24 19:31:00,123.41,123.415,123.37,123.385,197000000.0
2009-02-24 19:32:00,123.385,123.405,123.355,123.355,117100000.0
2009-02-24 19:33:00,123.33,123.37,123.32,123.37,129600000.0
2009-02-24 19:34:00,123.38,123.415,123.36,123.405,145300000.0
2009-02-24 19:35:00,123.4,123.475,123.4,123.47,229500000.0
2009-02-24 19:36:00,123.475,123.56,123.465,123.55,225800000.0
2009-02-24 19:37:00,123.545,123.625,123.545,123.605,279200000.0
2009-02-24 19:38:00,123.605,123.605,123.55,123.595,206600000.0
2009-02-24 19:39:00,123.6,123.615,123.55,123.565,231060000.0
2009-02-24 19:40:00,123.57,123.61,123.545,123.58,191100000.0
2009-02-24 19:41:00,123.58,123.67,123.575,123.625,483600000.0
2009-02-24 19:42:00,123.63,123.63,123.55,123.61,563600000.0
2009-02-24 19:43:00,123.61,123.64,123.595,123.635,434600000.0
2009-02-24 19:44:00,123.63,123.655,123.59,123.61,760400000.0
2009-02-24 19:45:00,123.625,123.63,123.6,123.625,331400000.0
2009-02-24 19:46:00,123.625,123.655,123.625,123.655,418600000.0
2009-02-24 19:47:00,123.655,123.67,123.585,123.625,427400000.0
2009-02-24 19:48:00,123.62,123.625,123.595,123.615,244200000.0
2009-02-24 19:49:00,123.615,123.64,123.6,123.625,331400000.0
2009-02-24 19:50:00,123.625,123.65,123.6,123.625,261400000.0
2009-02-24 19:51:00,123.62,123.645,123.57,123.64,302400000.0
2009-02-24 19:52:00,123.64,123.66,123.625,123.645,289000000.0
2009-02-24 19:53:00,123.645,123.67,123.635,123.655,393200000.0
2009-02-24 19:54:00,123.655,123.66,123.58,123.61,240300000.0
2009-02-24 19:55:00,123.61,123.61,123.555,123.56,215000000.0
2009-02-24 19:56:00,123.56,123.565,123.515,123.565,319000000.0
2009-02-24 19:57:00,123.565,123.565,123.54,123.555,97600000.0
2009-02-24 19:58:00,123.555,123.555,123.455,123.485,292400000.0
2009-02-24 19:59:00,123.48,123.505,123.43,123.45,237200000.0
2009-02-24 20:00:00,123.45,123.475,123.43,123.465,296000000.0
2009-02-24 20:01:00,123.47,123.475,123.38,123.39,207400000.0
2009-02-24 20:02:00,123.38,123.415,123.36,123.415,240200000.0
2009-02-24 20:03:00,123.415,123.46,123.415,123.45,190000000.0
2009-02-24 20:04:00,123.445,123.525,123.44,123.525,209400000.0
2009-02-24 20:05:00,123.525,123.575,123.525,123.575,276200000.0
2009-02-24 20:06:00,123.57,123.595,123.555,123.59,220400000.0
2009-02-24 20:07:00,123.59,123.61,123.575,123.61,276000000.0
2009-02-24 20:08:00,123.61,123.63,123.575,123.605,309000000.0
2009-02-24 20:09:00,123.61,123.615,123.545,123.61,357200000.0
2009-02-24 20:10:00,123.61,123.61,123.55,123.555,267000000.0
2009-02-24 20:11:00,123.56,123.57,123.56,123.565,190000000.0
2009-02-24 20:12:00,123.565,123.61,123.52,123.605,212700000.0
2009-02-24 20:13:00,123.605,123.615,123.56,123.61,190600000.0
2009-02-24 20:14:00,123.61,123.61,123.545,123.56,286200000.0
2009-02-24 20:15:00,123.56,123.615,123.55,123.61,215800000.0
2009-02-24 20:16:00,123.61,123.635,123.6,123.625,156600000.0
2009-02-24 20:17:00,123.63,123.63,123.595,123.61,133200000.0
2009-02-24 20:18:00,123.605,123.615,123.59,123.61,122100000.0
2009-02-24 20:19:00,123.61,123.61,123.585,123.59,103000000.0
2009-02-24 20:20:00,123.59,123.62,123.59,123.605,147600000.0
2009-02-24 20:21:00,123.605,123.625,123.59,123.625,246400000.0
2009-02-24 20:22:00,123.625,123.745,123.625,123.745,362000000.0
2009-02-24 20:23:00,123.745,123.78,123.74,123.77,331300000.0
2009-02-24 20:24:00,123.78,123.85,123.77,123.85,364399998.0
2009-02-24 20:25:00,123.825,123.825,123.795,123.8,346200000.0
2009-02-24 20:26:00,123.8,123.855,123.775,123.855,545400000.0
2009-02-24 20:27:00,123.85,123.875,123.81,123.81,369200000.0
2009-02-24 20:28:00,123.81,123.875,123.81,123.855,367600000.0
2009-02-24 20:29:00,123.85,123.92,123.85,123.915,362000000.0
2009-02-24 20:30:00,123.915,123.96,123.915,123.95,516000000.0
2009-02-24 20:31:00,123.95,123.975,123.925,123.975,430200000.0
2009-02-24 20:32:00,123.97,123.98,123.92,123.95,475000000.0
2009-02-24 20:33:00,123.95,123.975,123.935,123.95,534400000.0
2009-02-24 20:34:00,123.96,123.995,123.925,123.955,560000000.0
2009-02-24 20:35:00,123.95,123.96,123.905,123.915,504400000.0
2009-02-24 20:36:00,123.915,123.985,123.9,123.97,398600000.0
2009-02-24 20:37:00,123.955,123.98,123.93,123.975,510000000.0
2009-02-24 20:38:00,123.975,124.07,123.97,124.06,430200000.0
2009-02-24 20:39:00,124.06,124.275,124.05,124.16,605400001.0
2009-02-24 20:40:00,124.175,124.23,124.17,124.22,470200000.0
2009-02-24 20:41:00,124.22,124.22,124.08,124.08,186600000.0
2009-02-24 20:42:00,124.095,124.13,124.09,124.1,378000000.0
2009-02-24 20:43:00,124.07,124.1,124.0,124.01,424600000.0
2009-02-24 20:44:00,124.015,124.035,123.96,123.99,335200000.0
2009-02-24 20:45:00,123.99,124.03,123.99,123.99,255800000.0
2009-02-24 20:46:00,123.99,124.02,123.965,123.995,248400000.0
2009-02-24 20:47:00,123.995,124.0,123.935,123.94,415800000.0
2009-02-24 20:48:00,123.94,123.95,123.91,123.925,289000000.0
2009-02-24 20:49:00,123.925,123.935,123.89,123.93,345400000.0
2009-02-24 20:50:00,123.93,124.02,123.93,124.01,374800000.0
2009-02-24 20:51:00,124.01,124.095,124.0,124.085,375800001.0
2009-02-24 20:52:00,124.09,124.14,124.07,124.09,323600000.0
2009-02-24 20:53:00,124.09,124.12,124.08,124.1,318600000.0
2009-02-24 20:54:00,124.1,124.125,124.1,124.115,267400000.0
2009-02-24 20:55:00,124.115,124.225,124.1,124.22,338000000.0
2009-02-24 20:56:00,124.215,124.26,124.215,124.245,478000000.0
2009-02-24 20:57:00,124.245,124.37,124.245,124.32,406799999.0
2009-02-24 20:58:00,124.315,124.34,124.225,124.245,552000000.0
2009-02-24 20:59:00,124.24,124.33,124.235,124.315,438600000.0
2009-02-24 21:00:00,124.315,124.37,124.3,124.305,475000000.0
2009-02-24 21:01:00,124.31,124.335,124.255,124.33,486400000.0
2009-02-24 21:02:00,124.33,124.42,124.32,124.405,381800000.0
2009-02-24 21:03:00,124.4,124.415,124.385,124.415,617200000.0
2009-02-24 21:04:00,124.415,124.465,124.4,124.435,436800000.0
2009-02-24 21:05:00,124.43,124.445,124.41,124.435,405200000.0
2009-02-24 21:06:00,124.435,124.47,124.4,124.46,543200000.0
2009-02-24 21:07:00,124.47,124.475,124.43,124.435,323600000.0
2009-02-24 21:08:00,124.435,124.445,124.39,124.4,332700000.0
2009-02-24 21:09:00,124.39,124.405,124.37,124.38,304200000.0
2009-02-24 21:10:00,124.38,124.39,124.335,124.34,545800000.0
2009-02-24 21:11:00,124.34,124.36,124.325,124.33,389200000.0
2009-02-24 21:12:00,124.33,124.33,124.305,124.31,369400000.0
2009-02-24 21:13:00,124.31,124.315,124.29,124.29,231800000.0
2009-02-24 21:14:00,124.295,124.35,124.29,124.32,299800000.0
2009-02-24 21:15:00,124.32,124.35,124.305,124.335,332400000.0
2009-02-24 21:16:00,124.335,124.445,124.325,124.43,227200000.0
2009-02-24 21:17:00,124.43,124.6,124.43,124.535,447000000.0
2009-02-24 21:18:00,124.545,124.59,124.505,124.54,434000001.0
2009-02-24 21:19:00,124.54,124.58,124.515,124.565,355200000.0
2009-02-24 21:20:00,124.565,124.58,124.52,124.575,369599999.0
2009-02-24 21:21:00,124.575,124.6,124.56,124.59,323200000.0
2009-02-24 21:22:00,124.59,124.65,124.59,124.625,274400000.0
2009-02-24 21:23:00,124.62,124.67,124.615,124.65,334800000.0
2009-02-24 21:24:00,124.66,124.73,124.645,124.715,366800000.0
2009-02-24 21:25:00,124.71,124.725,124.685,124.71,284800000.0
2009-02-24 21:26:00,124.71,124.745,124.7,124.74,324400000.0
2009-02-24 21:27:00,124.74,124.765,124.68,124.685,313600000.0
2009-02-24 21:28:00,124.68,124.715,124.675,124.705,521800000.0
2009-02-24 21:29:00,124.705,124.73,124.68,124.685,329500000.0
2009-02-24 21:30:00,124.685,124.705,124.665,124.7,341200000.0
2009-02-24 21:31:00,124.7,124.72,124.68,124.71,342000000.0
2009-02-24 21:32:00,124.705,124.705,124.65,124.66,465800000.0
2009-02-24 21:33:00,124.66,124.72,124.635,124.71,309800000.0
2009-02-24 21:34:00,124.71,124.71,124.6,124.615,267600000.0
2009-02-24 21:35:00,124.615,124.635,124.575,124.585,291400000.0
2009-02-24 21:36:00,124.595,124.64,124.575,124.635,182800000.0
2009-02-24 21:37:00,124.65,124.675,124.65,124.66,237400000.0
2009-02-24 21:38:00,124.66,124.71,124.66,124.7,300800000.0
2009-02-24 21:39:00,124.71,124.71,124.565,124.6,247200000.0
2009-02-24 21:40:00,124.6,124.635,124.575,124.61,333400000.0
2009-02-24 21:41:00,124.605,124.635,124.605,124.62,254600000.0
2009-02-24 21:42:00,124.62,124.625,124.53,124.56,256200000.0
2009-02-24 21:43:00,124.565,124.565,124.52,124.525,225800000.0
2009-02-24 21:44:00,124.535,124.54,124.46,124.5,338000000.0
2009-02-24 21:45:00,124.5,124.51,124.46,124.46,196800000.0
2009-02-24 21:46:00,124.46,124.475,124.435,124.445,240400000.0
2009-02-24 21:47:00,124.445,124.48,124.435,124.435,172800000.0
2009-02-24 21:48:00,124.44,124.455,124.415,124.455,237800000.0
2009-02-24 21:49:00,124.45,124.465,124.435,124.465,214600000.0
2009-02-24 21:50:00,124.46,124.47,124.415,124.42,211800000.0
2009-02-24 21:51:00,124.415,124.43,124.34,124.345,311000000.0
2009-02-24 21:52:00,124.34,124.415,124.34,124.355,283800000.0
2009-02-24 21:53:00,124.36,124.43,124.35,124.425,309700000.0
2009-02-24 21:54:00,124.425,124.475,124.415,124.425,246400000.0
2009-02-24 21:55:00,124.415,124.485,124.4,124.485,220400000.0
2009-02-24 21:56:00,124.485,124.49,124.46,124.49,187000000.0
2009-02-24 21:57:00,124.49,124.53,124.49,124.5,221000000.0
2009-02-24 21:58:00,124.5,124.525,124.49,124.52,194200000.0
2009-02-24 21:59:00,124.515,124.535,124.46,124.48,280800000.0
2009-02-24 22:00:00,124.48,124.525,124.48,124.52,294400000.0
2009-02-24 22:01:00,124.515,124.55,124.51,124.53,275600000.0
2009-02-24 22:02:00,124.52,124.52,124.49,124.49,284000000.0
2009-02-24 22:03:00,124.48,124.48,124.365,124.365,246000000.0
2009-02-24 22:04:00,124.38,124.405,124.33,124.38,327800000.0
2009-02-24 22:05:00,124.38,124.38,124.32,124.375,565800000.0
2009-02-24 22:06:00,124.38,124.38,124.355,124.36,357800000.0
2009-02-24 22:07:00,124.365,124.44,124.33,124.43,439100000.0
2009-02-24 22:08:00,124.43,124.45,124.42,124.445,240800000.0
2009-02-24 22:09:00,124.445,124.45,124.44,124.45,80000000.0
2009-02-24 22:10:00,124.45,124.455,124.41,124.43,228200000.0
2009-02-24 22:11:00,124.43,124.44,124.415,124.44,214400000.0
2009-02-24 22:12:00,124.445,124.49,124.445,124.48,290400000.0
2009-02-24 22:13:00,124.48,124.48,124.43,124.45,199400000.0
2009-02-24 22:14:00,124.455,124.48,124.45,124.465,228400000.0
2009-02-24 22:15:00,124.465,124.49,124.465,124.485,253800000.0
2009-02-24 22:16:00,124.485,124.485,124.425,124.43,324600000.0
2009-02-24 22:17:00,124.43,124.435,124.415,124.415,178000000.0
2009-02-24 22:18:00,124.415,124.46,124.41,124.44,128600000.0
2009-02-24 22:19:00,124.44,124.5,124.44,124.5,250800000.0
2009-02-24 22:20:00,124.5,124.51,124.5,124.5,283400000.0
2009-02-24 22:21:00,124.5,124.5,124.44,124.48,218600000.0
2009-02-24 22:22:00,124.48,124.5,124.475,124.475,261800000.0
2009-02-24 22:23:00,124.48,124.49,124.45,124.455,166600000.0
2009-02-24 22:24:00,124.46,124.49,124.46,124.48,152200000.0
2009-02-24 22:25:00,124.48,124.49,124.46,124.465,258800000.0
2009-02-24 22:26:00,124.465,124.5,124.46,124.46,296800000.0
2009-02-24 22:27:00,124.46,124.46,124.345,124.41,305800000.0
2009-02-24 22:28:00,124.41,124.435,124.39,124.42,379400000.0
2009-02-24 22:29:00,124.42,124.44,124.35,124.365,216000000.0
2009-02-24 22:30:00,124.365,124.395,124.36,124.395,171000000.0
2009-02-24 22:31:00,124.395,124.435,124.385,124.42,259200000.0
2009-02-24 22:32:00,124.42,124.43,124.36,124.36,205800000.0
2009-02-24 22:33:00,124.355,124.38,124.315,124.315,183200000.0
2009-02-24 22:34:00,124.315,124.33,124.295,124.325,484000000.0
2009-02-24 22:35:00,124.34,124.4,124.335,124.365,115000000.0
2009-02-24 22:36:00,124.365,124.4,124.365,124.38,169000000.0
2009-02-24 22:37:00,124.38,124.385,124.365,124.385,123600000.0
2009-02-24 22:38:00,124.385,124.445,124.37,124.395,378900000.0
2009-02-24 22:39:00,124.4,124.44,124.375,124.44,190400000.0
2009-02-24 22:40:00,124.44,124.485,124.44,124.455,299000000.0
2009-02-24 22:41:00,124.455,124.495,124.445,124.455,228000000.0
2009-02-24 22:42:00,124.46,124.46,124.41,124.415,104000000.0
2009-02-24 22:43:00,124.415,124.455,124.415,124.455,153000000.0
2009-02-24 22:44:00,124.455,124.47,124.44,124.44,187400000.0
2009-02-24 22:45:00,124.44,124.47,124.44,124.45,210200000.0
2009-02-24 22:46:00,124.44,124.455,124.42,124.455,181800000.0
2009-02-24 22:47:00,124.46,124.47,124.45,124.46,321000000.0
2009-02-24 22:48:00,124.46,124.495,124.45,124.485,193600000.0
2009-02-24 22:49:00,124.49,124.525,124.485,124.515,270800000.0
2009-02-24 22:50:00,124.515,124.535,124.485,124.515,266800000.0
2009-02-24 22:51:00,124.515,124.53,124.505,124.52,116200000.0
2009-02-24 22:52:00,124.52,124.525,124.465,124.485,210000000.0
2009-02-24 22:53:00,124.485,124.525,124.48,124.51,196000000.0
2009-02-24 22:54:00,124.52,124.54,124.495,124.54,214200000.0
2009-02-24 22:55:00,124.54,124.54,124.475,124.48,231500000.0
2009-02-24 22:56:00,124.48,124.49,124.455,124.455,90800000.0
2009-02-24 22:57:00,124.455,124.455,124.41,124.42,265200000.0
2009-02-24 22:58:00,124.42,124.42,124.395,124.4,172600000.0
2009-02-24 22:59:00,124.4,124.4,124.325,124.35,149200000.0
2009-02-24 23:00:00,124.345,124.375,124.34,124.36,249400000.0
2009-02-24 23:01:00,124.37,124.375,124.36,124.375,227000000.0
2009-02-24 23:02:00,124.37,124.375,124.36,124.36,30000000.0
2009-02-24 23:03:00,124.36,124.38,124.36,124.375,99800000.0
2009-02-24 23:04:00,124.375,124.4,124.37,124.38,119600000.0
2009-02-24 23:05:00,124.38,124.445,124.365,124.445,266400000.0
2009-02-24 23:06:00,124.435,124.435,124.34,124.34,263200000.0
2009-02-24 23:07:00,124.34,124.34,124.32,124.33,183000000.0
2009-02-24 23:08:00,124.33,124.33,124.32,124.325,150200000.0
2009-02-24 23:09:00,124.32,124.32,124.275,124.275,128200000.0
2009-02-24 23:10:00,124.28,124.325,124.275,124.325,174700000.0
2009-02-24 23:11:00,124.315,124.32,124.29,124.29,79200000.0
2009-02-24 23:12:00,124.29,124.305,124.28,124.29,119000000.0
2009-02-24 23:13:00,124.29,124.29,124.255,124.265,179600000.0
2009-02-24 23:14:00,124.265,124.28,124.255,124.28,88200000.0
2009-02-24 23:15:00,124.26,124.265,124.255,124.255,97600000.0
2009-02-24 23:16:00,124.255,124.255,124.225,124.225,100400000.0
2009-02-24 23:17:00,124.245,124.25,124.235,124.245,37200000.0
2009-02-24 23:18:00,124.25,124.275,124.235,124.275,66600000.0
2009-02-24 23:19:00,124.275,124.275,124.215,124.215,98400000.0
2009-02-24 23:20:00,124.215,124.225,124.2,124.21,154800000.0
2009-02-24 23:21:00,124.215,124.235,124.215,124.225,165400000.0
2009-02-24 23:22:00,124.225,124.23,124.22,124.22,53600000.0
2009-02-24 23:23:00,124.22,124.235,124.21,124.21,68000000.0
2009-02-24 23:24:00,124.21,124.215,124.21,124.215,14800000.0
2009-02-24 23:25:00,124.215,124.22,124.2,124.22,74000000.0
2009-02-24 23:26:00,124.22,124.23,124.215,124.23,51400000.0
2009-02-24 23:27:00,124.23,124.23,124.215,124.225,66600000.0
2009-02-24 23:28:00,124.225,124.225,124.205,124.205,82000000.0
2009-02-24 23:29:00,124.205,124.215,124.185,124.195,116000000.0
2009-02-24 23:30:00,124.2,124.2,124.2,124.2,23600000.0
2009-02-24 23:31:00,124.2,124.2,124.19,124.2,111999999.0
2009-02-24 23:32:00,124.2,124.2,124.2,124.2,10400000.0
2009-02-24 23:33:00,124.2,124.205,124.19,124.195,146399999.0
2009-02-24 23:34:00,124.195,124.2,124.19,124.195,51200000.0
2009-02-24 23:35:00,124.195,124.2,124.195,124.2,66000000.0
2009-02-24 23:36:00,124.2,124.2,124.19,124.2,39200000.0
2009-02-24 23:37:00,124.2,124.205,124.2,124.205,11200000.0
2009-02-24 23:38:00,124.205,124.22,124.2,124.205,38600000.0
2009-02-24 23:39:00,124.2,124.2,124.165,124.165,65400000.0
2009-02-24 23:40:00,124.165,124.165,124.14,124.16,102000000.0
2009-02-24 23:41:00,124.16,124.175,124.16,124.165,90800000.0
2009-02-24 23:42:00,124.16,124.17,124.085,124.12,110484900.0
2009-02-24 23:43:00,124.12,124.125,124.1,124.11,122200000.0
2009-02-24 23:44:00,124.11,124.135,124.11,124.13,104000000.0
2009-02-24 23:45:00,124.13,124.13,124.1,124.1,161200000.0
2009-02-24 23:46:00,124.1,124.115,124.1,124.105,128800000.0
2009-02-24 23:47:00,124.105,124.105,124.1,124.1,79200000.0
2009-02-24 23:48:00,124.1,124.1,124.1,124.1,49200000.0
2009-02-24 23:49:00,124.1,124.105,124.1,124.105,123200000.0
2009-02-24 23:50:00,124.105,124.135,124.1,124.11,119600000.0
2009-02-24 23:51:00,124.115,124.12,124.11,124.11,159600000.0
2009-02-24 23:52:00,124.115,124.12,124.11,124.11,106800000.0
2009-02-24 23:53:00,124.11,124.11,124.11,124.11,32800000.0
2009-02-24 23:54:00,124.12,124.13,124.11,124.12,108000000.0
2009-02-24 23:55:00,124.115,124.115,124.11,124.11,77800000.0
2009-02-24 23:56:00,124.11,124.11,124.1,124.11,46000000.0
2009-02-24 23:57:00,124.11,124.12,124.1,124.11,92800000.0
2009-02-24 23:58:00,124.11,124.125,124.11,124.125,53000000.0
2009-02-24 23:59:00,124.125,124.135,124.115,124.12,42800000.0
2009-02-25 00:00:00,124.12,124.13,124.11,124.11,29000000.0
2009-02-25 00:01:00,124.115,124.115,124.095,124.1,18000000.0
2009-02-25 00:02:00,124.1,124.1,124.1,124.1,17800000.0
2009-02-25 00:03:00,124.1,124.105,124.09,124.1,43800000.0
2009-02-25 00:04:00,124.1,124.105,124.085,124.1,96600000.0
2009-02-25 00:05:00,124.095,124.095,124.08,124.095,88600000.0
2009-02-25 00:06:00,124.095,124.095,124.07,124.08,51800000.0
2009-02-25 00:07:00,124.08,124.08,124.045,124.055,128799999.0
2009-02-25 00:08:00,124.055,124.065,124.03,124.03,125400000.0
2009-02-25 00:09:00,124.03,124.04,124.015,124.015,140800000.0
2009-02-25 00:10:00,124.015,124.02,123.94,123.98,85100000.0
2009-02-25 00:11:00,123.98,123.985,123.925,123.93,81200000.0
2009-02-25 00:12:00,123.93,124.04,123.93,124.025,84000000.0
2009-02-25 00:13:00,124.04,124.115,124.04,124.11,121300000.0
2009-02-25 00:14:00,124.095,124.125,124.08,124.1,39594900.0
2009-02-25 00:15:00,124.1,124.11,124.075,124.1,43000000.0
2009-02-25 00:16:00,124.095,124.16,124.095,124.155,103000000.0
2009-02-25 00:17:00,124.175,124.215,124.155,124.21,76200000.0
2009-02-25 00:18:00,124.21,124.28,124.205,124.255,146200000.0
2009-02-25 00:19:00,124.255,124.285,124.245,124.275,154000000.0
2009-02-25 00:20:00,124.26,124.26,124.25,124.25,25200000.0
2009-02-25 00:21:00,124.25,124.26,124.25,124.25,128400000.0
2009-02-25 00:22:00,124.25,124.28,124.25,124.28,123400000.0
2009-02-25 00:23:00,124.285,124.305,124.28,124.28,31000000.0
2009-02-25 00:24:00,124.285,124.305,124.275,124.3,42400000.0
2009-02-25 00:25:00,124.3,124.33,124.275,124.31,86200000.0
2009-02-25 00:26:00,124.315,124.395,124.315,124.385,97600000.0
2009-02-25 00:27:00,124.385,124.4,124.365,124.365,179600000.0
2009-02-25 00:28:00,124.36,124.385,124.35,124.38,65400000.0
2009-02-25 00:29:00,124.38,124.39,124.335,124.38,44800000.0
2009-02-25 00:30:00,124.38,124.525,124.38,124.52,129200000.0
2009-02-25 00:31:00,124.53,124.545,124.47,124.475,191600000.0
2009-02-25 00:32:00,124.475,124.505,124.4,124.5,136400000.0
2009-02-25 00:33:00,124.485,124.485,124.405,124.45,128600000.0
2009-02-25 00:34:00,124.445,124.445,124.395,124.405,121800000.0
2009-02-25 00:35:00,124.4,124.405,124.38,124.405,62200000.0
2009-02-25 00:36:00,124.405,124.405,124.4,124.4,55600000.0
2009-02-25 00:37:00,124.385,124.395,124.36,124.39,166800000.0
2009-02-25 00:38:00,124.39,124.39,124.385,124.39,45400000.0
2009-02-25 00:39:00,124.395,124.4,124.39,124.395,38600000.0
2009-02-25 00:40:00,124.395,124.44,124.395,124.44,55400000.0
2009-02-25 00:41:00,124.44,124.44,124.44,124.44,9600000.0
2009-02-25 00:42:00,124.44,124.475,124.425,124.475,45800000.0
2009-02-25 00:43:00,124.465,124.465,124.455,124.455,8600000.0
2009-02-25 00:44:00,124.455,124.46,124.455,124.46,4600000.0
2009-02-25 00:45:00,124.46,124.47,124.45,124.45,34600000.0
2009-02-25 00:46:00,124.45,124.45,124.45,124.45,9600000.0
2009-02-25 00:47:00,124.45,124.45,124.4,124.41,172600001.0
2009-02-25 00:48:00,124.41,124.41,124.41,124.41,2400000.0
2009-02-25 00:49:00,124.41,124.41,124.41,124.41,9600000.0
2009-02-25 00:50:00,124.41,124.41,124.41,124.41,2400000.0
2009-02-25 00:51:00,124.405,124.43,124.405,124.41,89200000.0
2009-02-25 00:52:00,124.41,124.475,124.41,124.45,68200000.0
2009-02-25 00:53:00,124.46,124.475,124.46,124.465,78600000.0
2009-02-25 00:54:00,124.465,124.475,124.465,124.475,29600000.0
2009-02-25 00:55:00,124.475,124.485,124.465,124.485,31200000.0
2009-02-25 00:56:00,124.495,124.495,124.48,124.48,33200000.0
2009-02-25 00:57:00,124.48,124.49,124.475,124.475,62400000.0
2009-02-25 00:58:00,124.48,124.535,124.48,124.5,152000000.0
2009-02-25 00:59:00,124.5,124.52,124.485,124.515,74200000.0
2009-02-25 01:00:00,124.52,124.52,124.52,124.52,2400000.0
2009-02-25 01:01:00,124.52,124.525,124.52,124.525,54800000.0
2009-02-25 01:02:00,124.525,124.565,124.52,124.56,74800000.0
2009-02-25 01:03:00,124.55,124.55,124.515,124.52,64200000.0
2009-02-25 01:04:00,124.52,124.52,124.465,124.48,85600000.0
2009-02-25 01:05:00,124.475,124.48,124.46,124.475,41400000.0
2009-02-25 01:06:00,124.475,124.475,124.395,124.41,98500000.0
2009-02-25 01:07:00,124.41,124.41,124.345,124.35,243000000.0
2009-02-25 01:08:00,124.355,124.37,124.345,124.37,201400000.0
2009-02-25 01:09:00,124.37,124.395,124.345,124.385,237400000.0
2009-02-25 01:10:00,124.385,124.415,124.375,124.405,102600000.0
2009-02-25 01:11:00,124.395,124.4,124.36,124.365,135200000.0
2009-02-25 01:12:00,124.37,124.38,124.35,124.37,97400000.0
2009-02-25 01:13:00,124.37,124.41,124.365,124.4,113400000.0
2009-02-25 01:14:00,124.4,124.415,124.38,124.4,91200000.0
2009-02-25 01:15:00,124.395,124.425,124.39,124.415,76600000.0
2009-02-25 01:16:00,124.42,124.42,124.405,124.405,28200000.0
2009-02-25 01:17:00,124.405,124.41,124.405,124.41,21600000.0
2009-02-25 01:18:00,124.42,124.45,124.42,124.45,34600000.0
2009-02-25 01:19:00,124.45,124.45,124.435,124.435,21400000.0
2009-02-25 01:20:00,124.435,124.44,124.435,124.435,17800000.0
2009-02-25 01:21:00,124.435,124.465,124.435,124.465,33200000.0
2009-02-25 01:22:00,124.46,124.465,124.41,124.43,128200000.0
2009-02-25 01:23:00,124.43,124.435,124.43,124.43,17400000.0
2009-02-25 01:24:00,124.43,124.475,124.43,124.475,147200000.0
2009-02-25 01:25:00,124.48,124.505,124.475,124.475,79400000.0
2009-02-25 01:26:00,124.49,124.505,124.475,124.485,86600000.0
2009-02-25 01:27:00,124.495,124.53,124.495,124.53,82800000.0
2009-02-25 01:28:00,124.53,124.605,124.525,124.555,99800000.0
2009-02-25 01:29:00,124.555,124.565,124.555,124.555,82200000.0
2009-02-25 01:30:00,124.555,124.59,124.55,124.575,100800000.0
2009-02-25 01:31:00,124.575,124.595,124.575,124.575,118400000.0
2009-02-25 01:32:00,124.575,124.595,124.535,124.545,191600000.0
2009-02-25 01:33:00,124.545,124.575,124.51,124.575,194200000.0
2009-02-25 01:34:00,124.575,124.59,124.575,124.59,36000000.0
2009-02-25 01:35:00,124.595,124.625,124.59,124.6,164000000.0
2009-02-25 01:36:00,124.605,124.61,124.58,124.58,176600000.0
2009-02-25 01:37:00,124.58,124.615,124.57,124.61,195600000.0
2009-02-25 01:38:00,124.61,124.625,124.595,124.6,145000000.0
2009-02-25 01:39:00,124.595,124.6,124.56,124.565,262600000.0
2009-02-25 01:40:00,124.565,124.565,124.495,124.52,283400000.0
2009-02-25 01:41:00,124.51,124.53,124.48,124.49,249000000.0
2009-02-25 01:42:00,124.48,124.49,124.46,124.485,98400000.0
2009-02-25 01:43:00,124.49,124.49,124.45,124.45,102600000.0
2009-02-25 01:44:00,124.445,124.445,124.375,124.38,184800000.0
2009-02-25 01:45:00,124.38,124.395,124.355,124.37,212800000.0
2009-02-25 01:46:00,124.37,124.375,124.36,124.36,55800000.0
2009-02-25 01:47:00,124.365,124.4,124.355,124.395,152800000.0
2009-02-25 01:48:00,124.405,124.405,124.365,124.385,166400000.0
2009-02-25 01:49:00,124.385,124.405,124.36,124.37,113200000.0
2009-02-25 01:50:00,124.385,124.41,124.375,124.385,119200000.0
2009-02-25 01:51:00,124.39,124.4,124.385,124.385,65400000.0
2009-02-25 01:52:00,124.38,124.405,124.38,124.385,82800000.0
2009-02-25 01:53:00,124.39,124.4,124.38,124.38,148200000.0
2009-02-25 01:54:00,124.38,124.38,124.335,124.34,309800000.0
2009-02-25 01:55:00,124.34,124.36,124.34,124.345,167799999.0
2009-02-25 01:56:00,124.345,124.35,124.34,124.34,195200000.0
2009-02-25 01:57:00,124.34,124.34,124.275,124.28,185200000.0
2009-02-25 01:58:00,124.28,124.29,124.25,124.26,202800000.0
2009-02-25 01:59:00,124.26,124.305,124.25,124.28,347400000.0
2009-02-25 02:00:00,124.28,124.285,124.25,124.25,149800000.0
2009-02-25 02:01:00,124.25,124.25,124.155,124.165,420100000.0
2009-02-25 02:02:00,124.16,124.21,124.145,124.175,373000000.0
2009-02-25 02:03:00,124.185,124.205,124.18,124.2,207400000.0
2009-02-25 02:04:00,124.2,124.23,124.185,124.23,438600000.0
2009-02-25 02:05:00,124.24,124.245,124.2,124.21,207400000.0
2009-02-25 02:06:00,124.21,124.215,124.2,124.205,110800000.0
2009-02-25 02:07:00,124.21,124.24,124.2,124.24,173199998.0
2009-02-25 02:08:00,124.24,124.29,124.235,124.26,205200000.0
2009-02-25 02:09:00,124.26,124.275,124.25,124.26,203000000.0
2009-02-25 02:10:00,124.27,124.285,124.22,124.25,400000000.0
2009-02-25 02:11:00,124.25,124.265,124.235,124.24,321200000.0
2009-02-25 02:12:00,124.24,124.245,124.2,124.21,370200000.0
2009-02-25 02:13:00,124.215,124.26,124.21,124.235,289600000.0
2009-02-25 02:14:00,124.235,124.32,124.235,124.275,493800000.0
2009-02-25 02:15:00,124.28,124.28,124.255,124.255,248800000.0
2009-02-25 02:16:00,124.255,124.265,124.25,124.25,255600000.0
2009-02-25 02:17:00,124.25,124.25,124.21,124.23,105400000.0
2009-02-25 02:18:00,124.235,124.245,124.215,124.22,94400000.0
2009-02-25 02:19:00,124.23,124.255,124.215,124.225,230800000.0
2009-02-25 02:20:00,124.225,124.23,124.22,124.22,61600000.0
2009-02-25 02:21:00,124.225,124.32,124.2,124.31,377799998.0
2009-02-25 02:22:00,124.315,124.33,124.31,124.31,186600000.0
2009-02-25 02:23:00,124.31,124.37,124.31,124.36,318799999.0
2009-02-25 02:24:00,124.35,124.35,124.255,124.26,410600000.0
2009-02-25 02:25:00,124.28,124.32,124.255,124.255,310199999.0
2009-02-25 02:26:00,124.255,124.295,124.25,124.285,219400000.0
2009-02-25 02:27:00,124.29,124.35,124.285,124.31,349400000.0
2009-02-25 02:28:00,124.31,124.33,124.265,124.285,312200001.0
2009-02-25 02:29:00,124.285,124.315,124.285,124.315,192400000.0
2009-02-25 02:30:00,124.32,124.33,124.275,124.295,287800000.0
2009-02-25 02:31:00,124.3,124.37,124.3,124.37,225200000.0
2009-02-25 02:32:00,124.37,124.37,124.295,124.32,187600000.0
2009-02-25 02:33:00,124.32,124.39,124.32,124.39,267000000.0
2009-02-25 02:34:00,124.39,124.445,124.39,124.43,215200000.0
2009-02-25 02:35:00,124.44,124.46,124.425,124.455,208400000.0
2009-02-25 02:36:00,124.455,124.485,124.455,124.475,369200000.0
2009-02-25 02:37:00,124.475,124.495,124.475,124.49,375600000.0
2009-02-25 02:38:00,124.49,124.5,124.445,124.445,265000000.0
2009-02-25 02:39:00,124.445,124.45,124.4,124.405,243800000.0
2009-02-25 02:40:00,124.41,124.44,124.41,124.44,68600000.0
2009-02-25 02:41:00,124.43,124.47,124.43,124.45,363400000.0
2009-02-25 02:42:00,124.445,124.465,124.44,124.465,198400000.0
2009-02-25 02:43:00,124.465,124.51,124.445,124.475,441199999.0
2009-02-25 02:44:00,124.48,124.49,124.465,124.49,271600001.0
2009-02-25 02:45:00,124.49,124.54,124.49,124.52,318000000.0
2009-02-25 02:46:00,124.515,124.52,124.445,124.465,228900000.0
2009-02-25 02:47:00,124.465,124.48,124.465,124.48,196000000.0
2009-02-25 02:48:00,124.48,124.51,124.48,124.51,269800000.0
2009-02-25 02:49:00,124.515,124.515,124.5,124.5,105400000.0
2009-02-25 02:50:00,124.51,124.51,124.455,124.46,110800000.0
2009-02-25 02:51:00,124.455,124.465,124.42,124.42,218400000.0
2009-02-25 02:52:00,124.42,124.42,124.255,124.26,451800000.0
2009-02-25 02:53:00,124.26,124.375,124.2,124.35,451500000.0
2009-02-25 02:54:00,124.35,124.385,124.3,124.33,568400000.0
2009-02-25 02:55:00,124.335,124.355,124.275,124.295,616200000.0
2009-02-25 02:56:00,124.295,124.3,124.25,124.285,363000000.0
2009-02-25 02:57:00,124.27,124.285,124.21,124.22,526600000.0
2009-02-25 02:58:00,124.22,124.23,124.16,124.215,354800000.0
2009-02-25 02:59:00,124.215,124.23,124.17,124.17,306200000.0
2009-02-25 03:00:00,124.17,124.17,124.13,124.13,362000000.0
2009-02-25 03:01:00,124.13,124.155,124.125,124.13,318400000.0
2009-02-25 03:02:00,124.13,124.19,124.125,124.165,271800000.0
2009-02-25 03:03:00,124.165,124.21,124.165,124.21,223200000.0
2009-02-25 03:04:00,124.195,124.24,124.195,124.21,341200000.0
2009-02-25 03:05:00,124.205,124.22,124.185,124.21,437199994.0
2009-02-25 03:06:00,124.21,124.22,124.17,124.18,154400000.0
2009-02-25 03:07:00,124.18,124.195,124.18,124.18,236000000.0
2009-02-25 03:08:00,124.18,124.195,124.14,124.195,243599998.0
2009-02-25 03:09:00,124.19,124.23,124.19,124.225,277400000.0
2009-02-25 03:10:00,124.225,124.26,124.22,124.245,394800000.0
2009-02-25 03:11:00,124.25,124.26,124.195,124.195,138800000.0
2009-02-25 03:12:00,124.2,124.22,124.04,124.08,513300000.0
2009-02-25 03:13:00,124.08,124.09,123.95,124.05,547600000.0
2009-02-25 03:14:00,124.035,124.05,123.99,124.02,433400002.0
2009-02-25 03:15:00,124.025,124.03,124.0,124.02,337599999.0
2009-02-25 03:16:00,124.02,124.07,123.99,124.055,271700000.0
2009-02-25 03:17:00,124.055,124.075,123.875,123.895,395000000.0
2009-02-25 03:18:00,123.9,123.915,123.86,123.895,360399999.0
2009-02-25 03:19:00,123.9,123.92,123.855,123.88,282900000.0
2009-02-25 03:20:00,123.88,123.88,123.87,123.87,116600000.0
2009-02-25 03:21:00,123.865,123.89,123.86,123.87,298599999.0
2009-02-25 03:22:00,123.87,123.955,123.87,123.95,245800000.0
2009-02-25 03:23:00,123.945,123.995,123.93,123.965,476400000.0
2009-02-25 03:24:00,123.96,123.99,123.945,123.97,392200000.0
2009-02-25 03:25:00,123.985,123.99,123.94,123.965,411799998.0
2009-02-25 03:26:00,123.955,124.015,123.955,124.005,272599999.0
2009-02-25 03:27:00,124.005,124.04,124.0,124.005,298600000.0
2009-02-25 03:28:00,124.005,124.025,123.985,124.01,167800000.0
2009-02-25 03:29:00,124.01,124.03,123.985,124.01,163400000.0
2009-02-25 03:30:00,124.015,124.05,124.01,124.035,234600000.0
2009-02-25 03:31:00,124.045,124.06,124.035,124.045,55200000.0
2009-02-25 03:32:00,124.05,124.105,124.05,124.075,291400000.0
2009-02-25 03:33:00,124.09,124.135,124.075,124.135,235400000.0
2009-02-25 03:34:00,124.135,124.15,124.095,124.105,425200001.0
2009-02-25 03:35:00,124.1,124.11,124.07,124.095,553200000.0
2009-02-25 03:36:00,124.095,124.095,123.98,123.98,349600000.0
2009-02-25 03:37:00,123.98,124.01,123.95,123.96,343200000.0
2009-02-25 03:38:00,123.965,123.965,123.925,123.93,275600000.0
2009-02-25 03:39:00,123.925,123.945,123.925,123.94,86600000.0
2009-02-25 03:40:00,123.94,123.95,123.91,123.915,423800000.0
2009-02-25 03:41:00,123.92,123.94,123.905,123.905,100600000.0
2009-02-25 03:42:00,123.915,123.96,123.915,123.955,174200000.0
2009-02-25 03:43:00,123.955,124.045,123.955,124.045,245000000.0
2009-02-25 03:44:00,124.045,124.07,124.04,124.04,416800000.0
2009-02-25 03:45:00,124.04,124.045,124.02,124.03,91000000.0
2009-02-25 03:46:00,124.03,124.03,124.01,124.015,167000000.0
2009-02-25 03:47:00,124.02,124.02,123.98,123.98,315000000.0
2009-02-25 03:48:00,123.99,124.005,123.98,123.985,256200000.0
2009-02-25 03:49:00,123.985,123.985,123.98,123.98,287200000.0
2009-02-25 03:50:00,123.98,123.985,123.965,123.97,200100000.0
2009-02-25 03:51:00,123.97,123.975,123.97,123.975,144800000.0
2009-02-25 03:52:00,123.975,123.975,123.965,123.97,206800000.0
2009-02-25 03:53:00,123.97,124.085,123.97,124.08,313200000.0
2009-02-25 03:54:00,124.085,124.18,124.085,124.16,374600000.0
2009-02-25 03:55:00,124.16,124.19,124.145,124.16,332600000.0
2009-02-25 03:56:00,124.16,124.17,124.145,124.155,268600000.0
2009-02-25 03:57:00,124.145,124.155,124.115,124.125,278400000.0
2009-02-25 03:58:00,124.125,124.145,124.12,124.12,184400000.0
2009-02-25 03:59:00,124.125,124.13,124.09,124.105,218400000.0
2009-02-25 04:00:00,124.095,124.16,124.09,124.16,326400000.0
2009-02-25 04:01:00,124.16,124.21,124.135,124.21,429200000.0
2009-02-25 04:02:00,124.215,124.215,124.165,124.17,225600000.0
2009-02-25 04:03:00,124.17,124.17,124.16,124.16,163200000.0
2009-02-25 04:04:00,124.165,124.175,124.15,124.165,198200000.0
2009-02-25 04:05:00,124.165,124.165,124.16,124.16,134800000.0
2009-02-25 04:06:00,124.17,124.195,124.155,124.17,268800000.0
2009-02-25 04:07:00,124.175,124.185,124.16,124.18,254800000.0
2009-02-25 04:08:00,124.18,124.185,124.17,124.18,546600000.0
2009-02-25 04:09:00,124.18,124.205,124.18,124.195,341600000.0
2009-02-25 04:10:00,124.195,124.21,124.19,124.19,210400000.0
2009-02-25 04:11:00,124.19,124.19,124.18,124.18,389200000.0
2009-02-25 04:12:00,124.18,124.205,124.18,124.19,186600000.0
2009-02-25 04:13:00,124.19,124.19,124.18,124.19,138200000.0
2009-02-25 04:14:00,124.175,124.2,124.175,124.18,73600000.0
2009-02-25 04:15:00,124.18,124.18,124.17,124.17,130200000.0
2009-02-25 04:16:00,124.17,124.185,124.155,124.17,235600000.0
2009-02-25 04:17:00,124.17,124.19,124.17,124.185,55600000.0
2009-02-25 04:18:00,124.2,124.2,124.155,124.17,83000000.0
2009-02-25 04:19:00,124.17,124.18,124.16,124.16,42800000.0
2009-02-25 04:20:00,124.16,124.17,124.125,124.145,435600000.0
2009-02-25 04:21:00,124.145,124.16,124.13,124.16,167000000.0
2009-02-25 04:22:00,124.16,124.18,124.125,124.14,438400000.0
2009-02-25 04:23:00,124.14,124.16,124.125,124.16,285400000.0
2009-02-25 04:24:00,124.16,124.18,124.135,124.15,278400000.0
2009-02-25 04:25:00,124.155,124.175,124.155,124.155,106199999.0
2009-02-25 04:26:00,124.15,124.195,124.15,124.195,217800000.0
2009-02-25 04:27:00,124.195,124.21,124.185,124.2,182400000.0
2009-02-25 04:28:00,124.175,124.185,124.16,124.17,86800000.0
2009-02-25 04:29:00,124.17,124.17,124.14,124.15,249600000.0
2009-02-25 04:30:00,124.15,124.16,124.15,124.15,199000000.0
2009-02-25 04:31:00,124.15,124.15,124.15,124.15,88200000.0
2009-02-25 04:32:00,124.15,124.15,124.145,124.15,43200000.0
2009-02-25 04:33:00,124.14,124.145,124.135,124.135,145000000.0
2009-02-25 04:34:00,124.135,124.145,124.135,124.14,67800000.0
2009-02-25 04:35:00,124.14,124.145,124.135,124.14,50400000.0
2009-02-25 04:36:00,124.14,124.14,124.115,124.12,88400000.0
2009-02-25 04:37:00,124.12,124.125,124.115,124.12,105000000.0
2009-02-25 04:38:00,124.12,124.12,124.085,124.115,272099999.0
2009-02-25 04:39:00,124.115,124.14,124.1,124.14,196800000.0
2009-02-25 04:40:00,124.135,124.23,124.13,124.2,326600000.0
2009-02-25 04:41:00,124.215,124.235,124.21,124.21,166000000.0
2009-02-25 04:42:00,124.21,124.31,124.21,124.3,291800000.0
2009-02-25 04:43:00,124.3,124.445,124.3,124.445,470600000.0
2009-02-25 04:44:00,124.445,124.445,124.38,124.38,310000000.0
2009-02-25 04:45:00,124.39,124.425,124.37,124.395,332800000.0
2009-02-25 04:46:00,124.39,124.44,124.39,124.425,333200000.0
2009-02-25 04:47:00,124.425,124.51,124.42,124.49,395400000.0
2009-02-25 04:48:00,124.48,124.495,124.45,124.45,268000000.0
2009-02-25 04:49:00,124.45,124.45,124.425,124.435,269400000.0
2009-02-25 04:50:00,124.445,124.455,124.43,124.43,228200000.0
2009-02-25 04:51:00,124.43,124.53,124.42,124.52,472800000.0
2009-02-25 04:52:00,124.52,124.67,124.5,124.605,440999999.0
2009-02-25 04:53:00,124.6,124.895,124.55,124.895,547800000.0
2009-02-25 04:54:00,124.895,124.895,124.745,124.745,519800000.0
2009-02-25 04:55:00,124.74,124.885,124.725,124.87,568400001.0
2009-02-25 04:56:00,124.88,125.01,124.85,124.95,577000000.0
2009-02-25 04:57:00,124.95,124.98,124.905,124.94,461800000.0
2009-02-25 04:58:00,124.935,124.96,124.865,124.87,527000000.0
2009-02-25 04:59:00,124.87,124.89,124.825,124.89,432800000.0
2009-02-25 05:00:00,124.885,124.905,124.815,124.825,538800000.0
2009-02-25 05:01:00,124.825,124.85,124.815,124.845,417400000.0
2009-02-25 05:02:00,124.845,124.88,124.835,124.88,322800000.0
2009-02-25 05:03:00,124.88,124.89,124.86,124.875,180800000.0
2009-02-25 05:04:00,124.875,124.875,124.78,124.78,547800001.0
2009-02-25 05:05:00,124.78,124.785,124.735,124.745,280200000.0
2009-02-25 05:06:00,124.745,124.785,124.71,124.77,327600000.0
2009-02-25 05:07:00,124.77,124.77,124.73,124.735,221600000.0
2009-02-25 05:08:00,124.73,124.75,124.715,124.745,251200001.0
2009-02-25 05:09:00,124.745,124.75,124.715,124.715,231599998.0
2009-02-25 05:10:00,124.715,124.745,124.705,124.74,268400000.0
2009-02-25 05:11:00,124.75,124.775,124.75,124.76,207200000.0
2009-02-25 05:12:00,124.76,124.76,124.695,124.7,166200000.0
2009-02-25 05:13:00,124.7,124.7,124.595,124.625,524000000.0
2009-02-25 05:14:00,124.625,124.65,124.565,124.565,528699996.0
2009-02-25 05:15:00,124.565,124.565,124.405,124.405,727800002.0
2009-02-25 05:16:00,124.4,124.43,124.345,124.42,512000000.0
2009-02-25 05:17:00,124.42,124.5,124.415,124.5,249400000.0
2009-02-25 05:18:00,124.51,124.585,124.51,124.565,370000000.0
2009-02-25 05:19:00,124.565,124.595,124.555,124.59,227200000.0
2009-02-25 05:20:00,124.6,124.64,124.585,124.59,217200000.0
2009-02-25 05:21:00,124.585,124.585,124.53,124.53,257200000.0
2009-02-25 05:22:00,124.53,124.53,124.43,124.43,289800000.0
2009-02-25 05:23:00,124.43,124.46,124.4,124.425,435800000.0
2009-02-25 05:24:00,124.425,124.44,124.405,124.44,175800000.0
2009-02-25 05:25:00,124.44,124.46,124.425,124.46,133000000.0
2009-02-25 05:26:00,124.46,124.475,124.455,124.47,135200000.0
2009-02-25 05:27:00,124.465,124.48,124.46,124.46,249400001.0
2009-02-25 05:28:00,124.46,124.575,124.46,124.575,292600000.0
2009-02-25 05:29:00,124.575,124.58,124.56,124.56,296400000.0
2009-02-25 05:30:00,124.56,124.56,124.51,124.52,300600000.0
2009-02-25 05:31:00,124.515,124.53,124.5,124.52,347000000.0
2009-02-25 05:32:00,124.515,124.6,124.515,124.585,297000000.0
2009-02-25 05:33:00,124.6,124.67,124.595,124.645,348200000.0
2009-02-25 05:34:00,124.645,124.665,124.61,124.66,246800000.0
2009-02-25 05:35:00,124.675,124.675,124.63,124.65,445200001.0
2009-02-25 05:36:00,124.645,124.645,124.605,124.605,356000000.0
2009-02-25 05:37:00,124.61,124.63,124.61,124.62,82400000.0
2009-02-25 05:38:00,124.62,124.62,124.62,124.62,65200000.0
2009-02-25 05:39:00,124.62,124.62,124.59,124.61,200600001.0
2009-02-25 05:40:00,124.615,124.615,124.51,124.51,404400000.0
2009-02-25 05:41:00,124.51,124.525,124.5,124.51,162800000.0
2009-02-25 05:42:00,124.515,124.54,124.515,124.52,119600000.0
2009-02-25 05:43:00,124.515,124.53,124.51,124.52,240000000.0
2009-02-25 05:44:00,124.515,124.535,124.5,124.5,230000000.0
2009-02-25 05:45:00,124.5,124.5,124.47,124.49,171600000.0
2009-02-25 05:46:00,124.485,124.495,124.465,124.465,314200000.0
2009-02-25 05:47:00,124.465,124.47,124.44,124.44,106200000.0
2009-02-25 05:48:00,124.43,124.43,124.37,124.37,489900000.0
2009-02-25 05:49:00,124.37,124.375,124.355,124.365,314200000.0
2009-02-25 05:50:00,124.38,124.395,124.325,124.345,467600000.0
2009-02-25 05:51:00,124.355,124.365,124.33,124.355,349400000.0
2009-02-25 05:52:00,124.355,124.45,124.355,124.42,273800000.0
2009-02-25 05:53:00,124.42,124.45,124.4,124.44,79400000.0
2009-02-25 05:54:00,124.435,124.45,124.425,124.43,216600000.0
2009-02-25 05:55:00,124.43,124.445,124.43,124.445,179600000.0
2009-02-25 05:56:00,124.435,124.465,124.42,124.42,404800000.0
2009-02-25 05:57:00,124.42,124.42,124.3,124.3,379200001.0
2009-02-25 05:58:00,124.3,124.305,124.25,124.26,420000000.0
2009-02-25 05:59:00,124.26,124.3,124.18,124.2,416900000.0
2009-02-25 06:00:00,124.215,124.25,124.2,124.24,207100000.0
2009-02-25 06:01:00,124.255,124.255,124.155,124.17,250100000.0
2009-02-25 06:02:00,124.17,124.19,124.155,124.165,307200000.0
2009-02-25 06:03:00,124.18,124.23,124.175,124.225,151600000.0
2009-02-25 06:04:00,124.225,124.25,124.215,124.22,164200000.0
2009-02-25 06:05:00,124.22,124.26,124.2,124.25,246000000.0
2009-02-25 06:06:00,124.25,124.25,124.215,124.225,207200000.0
2009-02-25 06:07:00,124.225,124.24,124.18,124.2,215100000.0
2009-02-25 06:08:00,124.2,124.23,124.2,124.225,181200000.0
2009-02-25 06:09:00,124.225,124.23,124.205,124.215,318500001.0
2009-02-25 06:10:00,124.215,124.215,124.185,124.19,229800000.0
2009-02-25 06:11:00,124.19,124.235,124.185,124.225,446800002.0
2009-02-25 06:12:00,124.225,124.26,124.225,124.25,306999999.0
2009-02-25 06:13:00,124.25,124.25,124.215,124.22,240000000.0
2009-02-25 06:14:00,124.21,124.22,124.19,124.2,236200000.0
2009-02-25 06:15:00,124.2,124.2,124.2,124.2,38400000.0
2009-02-25 06:16:00,124.18,124.19,124.145,124.17,250200000.0
2009-02-25 06:17:00,124.175,124.205,124.17,124.2,195000000.0
2009-02-25 06:18:00,124.205,124.23,124.205,124.23,276100000.0
2009-02-25 06:19:00,124.23,124.235,124.2,124.205,200600000.0
2009-02-25 06:20:00,124.205,124.22,124.175,124.175,275600001.0
2009-02-25 06:21:00,124.175,124.18,124.14,124.18,452800003.0
2009-02-25 06:22:00,124.18,124.205,124.17,124.17,135400000.0
2009-02-25 06:23:00,124.17,124.19,124.17,124.18,209800000.0
2009-02-25 06:24:00,124.18,124.195,124.17,124.17,297800000.0
2009-02-25 06:25:00,124.17,124.18,124.16,124.18,184800000.0
2009-02-25 06:26:00,124.18,124.2,124.18,124.2,141800000.0
2009-02-25 06:27:00,124.2,124.2,124.15,124.155,144600000.0
2009-02-25 06:28:00,124.16,124.17,124.135,124.155,325200000.0
2009-02-25 06:29:00,124.16,124.19,124.155,124.18,199000000.0
2009-02-25 06:30:00,124.18,124.215,124.175,124.21,294800000.0
2009-02-25 06:31:00,124.215,124.23,124.21,124.215,233400001.0
2009-02-25 06:32:00,124.215,124.225,124.19,124.22,394000000.0
2009-02-25 06:33:00,124.22,124.225,124.205,124.215,185800000.0
2009-02-25 06:34:00,124.215,124.245,124.215,124.23,219200000.0
2009-02-25 06:35:00,124.235,124.265,124.215,124.215,283800000.0
2009-02-25 06:36:00,124.22,124.24,124.215,124.24,241000000.0
2009-02-25 06:37:00,124.245,124.31,124.245,124.31,259400000.0
2009-02-25 06:38:00,124.3,124.36,124.3,124.36,377200000.0
2009-02-25 06:39:00,124.35,124.42,124.34,124.42,470000000.0
2009-02-25 06:40:00,124.435,124.45,124.42,124.43,305600000.0
2009-02-25 06:41:00,124.42,124.445,124.41,124.43,292000000.0
2009-02-25 06:42:00,124.43,124.475,124.42,124.47,233800000.0
2009-02-25 06:43:00,124.455,124.56,124.455,124.56,513600000.0
2009-02-25 06:44:00,124.56,124.57,124.53,124.56,304500000.0
2009-02-25 06:45:00,124.55,124.56,124.485,124.495,303400000.0
2009-02-25 06:46:00,124.5,124.515,124.47,124.5,259800000.0
2009-02-25 06:47:00,124.5,124.65,124.495,124.54,546800000.0
2009-02-25 06:48:00,124.555,124.6,124.54,124.59,261599999.0
2009-02-25 06:49:00,124.59,124.675,124.56,124.675,390200000.0
2009-02-25 06:50:00,124.675,124.685,124.63,124.67,354600000.0
2009-02-25 06:51:00,124.67,124.69,124.625,124.625,332600000.0
2009-02-25 06:52:00,124.635,124.72,124.625,124.72,379900000.0
2009-02-25 06:53:00,124.72,124.78,124.715,124.74,316899999.0
2009-02-25 06:54:00,124.74,124.86,124.725,124.83,352400000.0
2009-02-25 06:55:00,124.83,124.83,124.755,124.81,288000000.0
2009-02-25 06:56:00,124.815,124.82,124.76,124.775,311400000.0
2009-02-25 06:57:00,124.77,124.78,124.73,124.75,295200000.0
2009-02-25 06:58:00,124.755,124.77,124.73,124.735,316800000.0
2009-02-25 06:59:00,124.735,124.74,124.67,124.675,266200000.0
2009-02-25 07:00:00,124.68,124.695,124.665,124.69,283200000.0
2009-02-25 07:01:00,124.69,124.71,124.56,124.575,373600000.0
2009-02-25 07:02:00,124.585,124.585,124.465,124.485,241600000.0
2009-02-25 07:03:00,124.475,124.48,124.39,124.43,484600000.0
2009-02-25 07:04:00,124.425,124.485,124.4,124.42,377200000.0
2009-02-25 07:05:00,124.42,124.475,124.41,124.47,457200000.0
2009-02-25 07:06:00,124.47,124.54,124.47,124.515,341600000.0
2009-02-25 07:07:00,124.515,124.575,124.51,124.56,192600000.0
2009-02-25 07:08:00,124.565,124.565,124.55,124.56,192000000.0
2009-02-25 07:09:00,124.565,124.605,124.55,124.58,205400000.0
2009-02-25 07:10:00,124.58,124.66,124.58,124.66,142600000.0
2009-02-25 07:11:00,124.66,124.685,124.63,124.64,499000000.0
2009-02-25 07:12:00,124.64,124.64,124.58,124.595,427600000.0
2009-02-25 07:13:00,124.595,124.595,124.58,124.58,144000000.0
2009-02-25 07:14:00,124.58,124.605,124.57,124.6,221600000.0
2009-02-25 07:15:00,124.595,124.61,124.575,124.59,208000000.0
2009-02-25 07:16:00,124.59,124.6,124.565,124.585,179400000.0
2009-02-25 07:17:00,124.585,124.6,124.58,124.59,167400000.0
2009-02-25 07:18:00,124.59,124.605,124.575,124.575,171000000.0
2009-02-25 07:19:00,124.585,124.59,124.55,124.55,217200000.0
2009-02-25 07:20:00,124.55,124.55,124.53,124.545,285600000.0
2009-02-25 07:21:00,124.545,124.585,124.53,124.575,530800000.0
2009-02-25 07:22:00,124.575,124.585,124.565,124.565,292400000.0
2009-02-25 07:23:00,124.565,124.57,124.56,124.56,142600000.0
2009-02-25 07:24:00,124.56,124.575,124.55,124.55,172200000.0
2009-02-25 07:25:00,124.55,124.575,124.55,124.56,204600000.0
2009-02-25 07:26:00,124.56,124.6,124.56,124.58,139200000.0
2009-02-25 07:27:00,124.58,124.61,124.58,124.6,92600000.0
2009-02-25 07:28:00,124.605,124.64,124.595,124.62,192400000.0
2009-02-25 07:29:00,124.62,124.62,124.575,124.6,159399999.0
2009-02-25 07:30:00,124.61,124.61,124.58,124.58,45200000.0
2009-02-25 07:31:00,124.58,124.58,124.565,124.565,62000000.0
2009-02-25 07:32:00,124.565,124.59,124.56,124.585,122200000.0
2009-02-25 07:33:00,124.58,124.59,124.56,124.58,147400000.0
2009-02-25 07:34:00,124.58,124.64,124.58,124.62,257000000.0
2009-02-25 07:35:00,124.62,124.655,124.61,124.645,264800000.0
2009-02-25 07:36:00,124.63,124.66,124.63,124.66,197800000.0
2009-02-25 07:37:00,124.66,124.66,124.62,124.63,329599999.0
2009-02-25 07:38:00,124.63,124.65,124.6,124.61,285000000.0
2009-02-25 07:39:00,124.61,124.65,124.61,124.65,188600000.0
2009-02-25 07:40:00,124.645,124.66,124.64,124.65,209000000.0
2009-02-25 07:41:00,124.65,124.72,124.65,124.72,317200000.0
2009-02-25 07:42:00,124.71,124.74,124.695,124.72,242600000.0
2009-02-25 07:43:00,124.72,124.785,124.72,124.78,274700000.0
2009-02-25 07:44:00,124.78,124.865,124.78,124.84,601000004.0
2009-02-25 07:45:00,124.845,124.845,124.775,124.775,590200001.0
2009-02-25 07:46:00,124.77,124.775,124.685,124.69,397900000.0
2009-02-25 07:47:00,124.7,124.765,124.695,124.765,250000000.0
2009-02-25 07:48:00,124.77,124.81,124.73,124.73,413400000.0
2009-02-25 07:49:00,124.725,124.745,124.67,124.685,337200000.0
2009-02-25 07:50:00,124.685,124.72,124.68,124.715,215500000.0
2009-02-25 07:51:00,124.72,124.72,124.655,124.68,371100000.0
2009-02-25 07:52:00,124.69,124.7,124.67,124.685,390800000.0
2009-02-25 07:53:00,124.685,124.74,124.685,124.74,338000000.0
2009-02-25 07:54:00,124.735,124.74,124.7,124.72,376199999.0
2009-02-25 07:55:00,124.73,124.73,124.72,124.73,224000000.0
2009-02-25 07:56:00,124.715,124.73,124.7,124.725,162800000.0
2009-02-25 07:57:00,124.72,124.75,124.7,124.74,421599998.0
2009-02-25 07:58:00,124.74,124.77,124.72,124.735,495000000.0
2009-02-25 07:59:00,124.735,124.75,124.71,124.725,184000000.0
2009-02-25 08:00:00,124.73,124.73,124.7,124.725,366600000.0
2009-02-25 08:01:00,124.73,124.75,124.72,124.72,325799999.0
2009-02-25 08:02:00,124.715,124.75,124.705,124.75,186900000.0
2009-02-25 08:03:00,124.75,124.75,124.715,124.715,302800000.0
2009-02-25 08:04:00,124.72,124.73,124.71,124.725,164900000.0
2009-02-25 08:05:00,124.72,124.73,124.715,124.72,276800000.0
2009-02-25 08:06:00,124.725,124.765,124.72,124.75,320000000.0
2009-02-25 08:07:00,124.75,124.76,124.725,124.745,185800000.0
2009-02-25 08:08:00,124.75,124.8,124.73,124.75,237200000.0
2009-02-25 08:09:00,124.75,124.76,124.675,124.695,456399999.0
2009-02-25 08:10:00,124.705,124.705,124.605,124.635,508200000.0
2009-02-25 08:11:00,124.635,124.635,124.505,124.54,430800000.0
2009-02-25 08:12:00,124.535,124.575,124.445,124.465,371900000.0
2009-02-25 08:13:00,124.46,124.53,124.46,124.52,309000000.0
2009-02-25 08:14:00,124.52,124.55,124.445,124.48,366500000.0
2009-02-25 08:15:00,124.48,124.48,124.465,124.47,156000000.0
2009-02-25 08:16:00,124.475,124.515,124.43,124.43,317000000.0
2009-02-25 08:17:00,124.425,124.46,124.42,124.44,365800000.0
2009-02-25 08:18:00,124.44,124.51,124.44,124.485,298000000.0
2009-02-25 08:19:00,124.485,124.495,124.475,124.475,76000000.0
2009-02-25 08:20:00,124.49,124.5,124.485,124.495,90200000.0
2009-02-25 08:21:00,124.495,124.51,124.475,124.5,314000003.0
2009-02-25 08:22:00,124.5,124.5,124.48,124.48,163400000.0
2009-02-25 08:23:00,124.49,124.505,124.475,124.48,260800000.0
2009-02-25 08:24:00,124.48,124.505,124.47,124.5,391600000.0
2009-02-25 08:25:00,124.5,124.535,124.5,124.5,469000000.0
2009-02-25 08:26:00,124.505,124.53,124.5,124.515,394600000.0
2009-02-25 08:27:00,124.53,124.55,124.46,124.505,553000000.0
2009-02-25 08:28:00,124.53,124.53,124.46,124.49,333500001.0
2009-02-25 08:29:00,124.49,124.49,124.48,124.49,143200000.0
2009-02-25 08:30:00,124.49,124.505,124.475,124.49,229400000.0
2009-02-25 08:31:00,124.49,124.5,124.41,124.46,411000000.0
2009-02-25 08:32:00,124.465,124.47,124.435,124.46,379400000.0
2009-02-25 08:33:00,124.46,124.465,124.36,124.36,469400001.0
2009-02-25 08:34:00,124.36,124.415,124.36,124.415,394000000.0
2009-02-25 08:35:00,124.41,124.415,124.345,124.36,332000000.0
2009-02-25 08:36:00,124.36,124.36,124.225,124.27,458200000.0
2009-02-25 08:37:00,124.27,124.285,124.25,124.285,507000001.0
2009-02-25 08:38:00,124.285,124.38,124.285,124.37,389600000.0
2009-02-25 08:39:00,124.37,124.37,124.335,124.36,150400000.0
2009-02-25 08:40:00,124.355,124.355,124.23,124.25,464800000.0
2009-02-25 08:41:00,124.25,124.26,124.235,124.24,323400000.0
2009-02-25 08:42:00,124.24,124.26,124.225,124.255,334200000.0
2009-02-25 08:43:00,124.255,124.295,124.25,124.295,210600000.0
2009-02-25 08:44:00,124.295,124.33,124.29,124.31,314600000.0
2009-02-25 08:45:00,124.31,124.385,124.305,124.345,310400000.0
2009-02-25 08:46:00,124.355,124.385,124.345,124.345,330200000.0
2009-02-25 08:47:00,124.355,124.355,124.275,124.3,433399998.0
2009-02-25 08:48:00,124.3,124.34,124.295,124.34,221000000.0
2009-02-25 08:49:00,124.335,124.37,124.275,124.29,456000000.0
2009-02-25 08:50:00,124.29,124.335,124.29,124.33,252200000.0
2009-02-25 08:51:00,124.33,124.4,124.325,124.355,442800001.0
2009-02-25 08:52:00,124.365,124.395,124.36,124.38,282200000.0
2009-02-25 08:53:00,124.37,124.385,124.355,124.355,192800000.0
2009-02-25 08:54:00,124.36,124.365,124.345,124.355,385600000.0
2009-02-25 08:55:00,124.355,124.395,124.355,124.37,219600000.0
2009-02-25 08:56:00,124.37,124.37,124.31,124.33,212200000.0
2009-02-25 08:57:00,124.345,124.345,124.2,124.24,297900000.0
2009-02-25 08:58:00,124.24,124.28,124.23,124.255,305400000.0
2009-02-25 08:59:00,124.255,124.28,124.25,124.25,227600000.0
2009-02-25 09:00:00,124.25,124.28,124.22,124.25,382700001.0
2009-02-25 09:01:00,124.255,124.255,124.085,124.09,551899999.0
2009-02-25 09:02:00,124.09,124.2,124.08,124.18,539899999.0
2009-02-25 09:03:00,124.175,124.2,124.085,124.085,431399999.0
2009-02-25 09:04:00,124.085,124.085,123.995,124.04,572800001.0
2009-02-25 09:05:00,124.04,124.07,124.04,124.06,379400000.0
2009-02-25 09:06:00,124.06,124.1,124.055,124.09,353400000.0
2009-02-25 09:07:00,124.09,124.1,124.07,124.075,199200000.0
2009-02-25 09:08:00,124.075,124.085,124.06,124.065,343199999.0
2009-02-25 09:09:00,124.075,124.09,124.045,124.08,363800002.0
2009-02-25 09:10:00,124.08,124.085,124.065,124.08,282400000.0
2009-02-25 09:11:00,124.08,124.16,124.08,124.15,260200002.0
2009-02-25 09:12:00,124.155,124.23,124.15,124.22,432800000.0
2009-02-25 09:13:00,124.22,124.24,124.205,124.22,287800001.0
2009-02-25 09:14:00,124.225,124.24,124.205,124.215,173999999.0
2009-02-25 09:15:00,124.215,124.285,124.215,124.285,414400000.0
2009-02-25 09:16:00,124.28,124.365,124.27,124.35,456200000.0
2009-02-25 09:17:00,124.35,124.38,124.315,124.315,542999999.0
2009-02-25 09:18:00,124.315,124.395,124.31,124.395,581200001.0
2009-02-25 09:19:00,124.4,124.415,124.37,124.37,472100000.0
2009-02-25 09:20:00,124.37,124.41,124.365,124.41,143600000.0
2009-02-25 09:21:00,124.41,124.485,124.395,124.465,539399999.0
2009-02-25 09:22:00,124.465,124.5,124.45,124.46,601600002.0
2009-02-25 09:23:00,124.46,124.475,124.435,124.45,689599999.0
2009-02-25 09:24:00,124.45,124.505,124.45,124.48,352400001.0
2009-02-25 09:25:00,124.485,124.515,124.475,124.515,486900001.0
2009-02-25 09:26:00,124.515,124.525,124.45,124.47,576200002.0
2009-02-25 09:27:00,124.47,124.485,124.44,124.45,566699997.0
2009-02-25 09:28:00,124.45,124.56,124.45,124.54,626600001.0
2009-02-25 09:29:00,124.54,124.58,124.515,124.56,599600003.0
2009-02-25 09:30:00,124.55,124.565,124.525,124.54,637199999.0
2009-02-25 09:31:00,124.54,124.545,124.51,124.53,519199996.0
2009-02-25 09:32:00,124.53,124.655,124.53,124.64,1034600002.0
2009-02-25 09:33:00,124.64,124.645,124.605,124.64,629399999.0
2009-02-25 09:34:00,124.63,124.78,124.63,124.76,827799999.0
2009-02-25 09:35:00,124.76,124.78,124.67,124.675,1026100002.0
2009-02-25 09:36:00,124.685,124.685,124.565,124.58,1311600001.0
2009-02-25 09:37:00,124.57,124.575,124.54,124.545,895200001.0
2009-02-25 09:38:00,124.545,124.59,124.535,124.585,854800001.0
2009-02-25 09:39:00,124.585,124.595,124.545,124.57,627800000.0
2009-02-25 09:40:00,124.575,124.615,124.565,124.595,1069199991.0
2009-02-25 09:41:00,124.595,124.6,124.545,124.545,701599997.0
2009-02-25 09:42:00,124.545,124.6,124.545,124.56,1019599999.0
2009-02-25 09:43:00,124.545,124.575,124.505,124.575,786099996.0
2009-02-25 09:44:00,124.57,124.57,124.515,124.53,445799999.0
2009-02-25 09:45:00,124.53,124.575,124.51,124.52,578200000.0
2009-02-25 09:46:00,124.515,124.69,124.515,124.68,697000001.0
2009-02-25 09:47:00,124.68,124.695,124.655,124.675,689399997.0
2009-02-25 09:48:00,124.675,124.72,124.67,124.68,498800000.0
2009-02-25 09:49:00,124.685,124.765,124.655,124.745,567699998.0
2009-02-25 09:50:00,124.745,124.91,124.745,124.875,598799999.0
2009-02-25 09:51:00,124.875,124.895,124.815,124.83,561900001.0
2009-02-25 09:52:00,124.835,124.865,124.8,124.805,711400000.0
2009-02-25 09:53:00,124.815,124.82,124.76,124.82,874999999.0
2009-02-25 09:54:00,124.825,124.925,124.825,124.86,686000001.0
2009-02-25 09:55:00,124.855,124.86,124.84,124.84,566399999.0
2009-02-25 09:56:00,124.84,125.0,124.835,124.955,642600000.0
2009-02-25 09:57:00,124.955,124.975,124.92,124.965,561200002.0
2009-02-25 09:58:00,124.965,124.965,124.92,124.95,475400000.0
2009-02-25 09:59:00,124.95,125.07,124.945,125.045,823400000.0
2009-02-25 10:00:00,125.045,125.08,125.04,125.055,765400000.0
2009-02-25 10:01:00,125.05,125.105,125.035,125.08,862299998.0
2009-02-25 10:02:00,125.095,125.12,125.06,125.06,736600001.0
2009-02-25 10:03:00,125.06,125.09,125.035,125.09,430600001.0
2009-02-25 10:04:00,125.09,125.12,125.07,125.095,650600000.0
2009-02-25 10:05:00,125.09,125.09,125.06,125.07,540000003.0
2009-02-25 10:06:00,125.07,125.14,125.05,125.12,500400000.0
2009-02-25 10:07:00,125.125,125.145,125.1,125.105,751000001.0
2009-02-25 10:08:00,125.105,125.13,125.1,125.11,391800000.0
2009-02-25 10:09:00,125.11,125.15,125.095,125.105,591600000.0
2009-02-25 10:10:00,125.105,125.105,125.055,125.075,632799997.0
2009-02-25 10:11:00,125.075,125.09,125.03,125.07,627799997.0
2009-02-25 10:12:00,125.065,125.105,125.06,125.085,940599997.0
2009-02-25 10:13:00,125.085,125.125,125.065,125.095,551399999.0
2009-02-25 10:14:00,125.095,125.105,125.025,125.035,693900001.0
2009-02-25 10:15:00,125.035,125.06,125.015,125.05,594600000.0
2009-02-25 10:16:00,125.05,125.075,125.035,125.055,631700000.0
2009-02-25 10:17:00,125.06,125.065,125.0,125.03,450899999.0
2009-02-25 10:18:00,125.025,125.045,124.975,125.02,518600000.0
2009-02-25 10:19:00,125.025,125.025,124.91,124.925,479000000.0
2009-02-25 10:20:00,124.925,124.935,124.84,124.84,608000003.0
2009-02-25 10:21:00,124.84,124.865,124.76,124.795,628300001.0
2009-02-25 10:22:00,124.8,124.83,124.775,124.8,446000001.0
2009-02-25 10:23:00,124.8,124.835,124.79,124.79,394200001.0
2009-02-25 10:24:00,124.79,124.83,124.79,124.83,530000000.0
2009-02-25 10:25:00,124.83,124.86,124.745,124.76,831299999.0
2009-02-25 10:26:00,124.76,124.84,124.76,124.825,686800006.0
2009-02-25 10:27:00,124.825,124.825,124.705,124.71,1136399993.0
2009-02-25 10:28:00,124.715,124.74,124.705,124.71,832400001.0
2009-02-25 10:29:00,124.71,124.875,124.71,124.86,519800005.0
2009-02-25 10:30:00,124.865,124.97,124.85,124.875,764700002.0
2009-02-25 10:31:00,124.875,124.925,124.84,124.925,943400000.0
2009-02-25 10:32:00,124.915,124.92,124.845,124.86,990400005.0
2009-02-25 10:33:00,124.865,124.89,124.815,124.89,1016199995.0
2009-02-25 10:34:00,124.895,124.95,124.89,124.92,892399998.0
2009-02-25 10:35:00,124.92,124.975,124.915,124.94,883200003.0
2009-02-25 10:36:00,124.94,124.95,124.815,124.82,1188999998.0
2009-02-25 10:37:00,124.82,124.835,124.755,124.82,812200005.0
2009-02-25 10:38:00,124.825,124.825,124.72,124.73,762800002.0
2009-02-25 10:39:00,124.73,124.775,124.685,124.77,567200000.0
2009-02-25 10:40:00,124.765,124.775,124.735,124.77,321599998.0
2009-02-25 10:41:00,124.77,124.77,124.66,124.66,766200004.0
2009-02-25 10:42:00,124.66,124.71,124.605,124.62,1105399995.0
2009-02-25 10:43:00,124.62,124.625,124.495,124.555,908600002.0
2009-02-25 10:44:00,124.55,124.595,124.55,124.57,716799995.0
2009-02-25 10:45:00,124.57,124.635,124.565,124.61,1003800001.0
2009-02-25 10:46:00,124.615,124.66,124.595,124.635,961200004.0
2009-02-25 10:47:00,124.635,124.655,124.61,124.635,465700002.0
2009-02-25 10:48:00,124.635,124.685,124.61,124.675,986600000.0
2009-02-25 10:49:00,124.685,124.74,124.665,124.73,865799999.0
2009-02-25 10:50:00,124.735,124.77,124.725,124.735,645400002.0
2009-02-25 10:51:00,124.735,124.795,124.73,124.76,751599999.0
2009-02-25 10:52:00,124.765,124.805,124.76,124.78,873800002.0
2009-02-25 10:53:00,124.78,124.855,124.77,124.855,828600002.0
2009-02-25 10:54:00,124.855,124.855,124.78,124.785,1112000006.0
2009-02-25 10:55:00,124.785,124.785,124.745,124.765,820400003.0
2009-02-25 10:56:00,124.76,124.785,124.745,124.755,832600000.0
2009-02-25 10:57:00,124.755,124.775,124.755,124.755,939399999.0
2009-02-25 10:58:00,124.755,124.755,124.605,124.645,920399999.0
2009-02-25 10:59:00,124.645,124.67,124.625,124.655,974200003.0
2009-02-25 11:00:00,124.65,124.66,124.6,124.62,749200003.0
2009-02-25 11:01:00,124.62,124.635,124.57,124.61,957400007.0
2009-02-25 11:02:00,124.615,124.615,124.565,124.575,973000009.0
2009-02-25 11:03:00,124.575,124.595,124.52,124.535,1170000002.0
2009-02-25 11:04:00,124.535,124.58,124.535,124.555,1002000002.0
2009-02-25 11:05:00,124.555,124.555,124.45,124.455,1023200007.0
2009-02-25 11:06:00,124.45,124.505,124.405,124.425,1006400006.0
2009-02-25 11:07:00,124.415,124.45,124.395,124.42,1110199998.0
2009-02-25 11:08:00,124.425,124.46,124.405,124.41,721800002.0
2009-02-25 11:09:00,124.41,124.415,124.385,124.41,295399999.0
2009-02-25 11:10:00,124.405,124.465,124.405,124.455,469900000.0
2009-02-25 11:11:00,124.455,124.495,124.43,124.47,539200000.0
2009-02-25 11:12:00,124.465,124.52,124.46,124.51,287600000.0
2009-02-25 11:13:00,124.51,124.545,124.505,124.535,395061799.0
2009-02-25 11:14:00,124.555,124.565,124.505,124.505,729199996.0
2009-02-25 11:15:00,124.5,124.54,124.495,124.53,868199997.0
2009-02-25 11:16:00,124.535,124.56,124.53,124.54,678599994.0
2009-02-25 11:17:00,124.545,124.555,124.52,124.535,652799997.0
2009-02-25 11:18:00,124.535,124.57,124.5,124.555,928000004.0
2009-02-25 11:19:00,124.555,124.65,124.555,124.61,910599997.0
2009-02-25 11:20:00,124.61,124.615,124.555,124.565,914799997.0
2009-02-25 11:21:00,124.565,124.565,124.53,124.535,283400000.0
2009-02-25 11:22:00,124.535,124.59,124.535,124.585,459399999.0
2009-02-25 11:23:00,124.58,124.615,124.575,124.61,375600001.0
2009-02-25 11:24:00,124.61,124.655,124.585,124.645,579599998.0
2009-02-25 11:25:00,124.645,124.66,124.64,124.655,698999998.0
2009-02-25 11:26:00,124.655,124.69,124.63,124.655,756600002.0
2009-02-25 11:27:00,124.655,124.685,124.635,124.655,460799999.0
2009-02-25 11:28:00,124.655,124.79,124.655,124.79,783000003.0
2009-02-25 11:29:00,124.79,124.805,124.705,124.725,709599999.0
2009-02-25 11:30:00,124.725,124.805,124.725,124.765,741800001.0
2009-02-25 11:31:00,124.765,124.78,124.725,124.755,703400005.0
2009-02-25 11:32:00,124.76,124.795,124.74,124.775,928200000.0
2009-02-25 11:33:00,124.775,124.815,124.765,124.8,859000001.0
2009-02-25 11:34:00,124.8,124.8,124.695,124.7,848800003.0
2009-02-25 11:35:00,124.7,124.765,124.685,124.76,823400000.0
2009-02-25 11:36:00,124.76,124.795,124.755,124.78,425200000.0
2009-02-25 11:37:00,124.78,124.79,124.74,124.765,844099999.0
2009-02-25 11:38:00,124.76,124.795,124.76,124.775,445400004.0
2009-02-25 11:39:00,124.775,124.78,124.68,124.685,617600004.0
2009-02-25 11:40:00,124.685,124.69,124.495,124.5,682000000.0
2009-02-25 11:41:00,124.5,124.52,124.45,124.495,734600000.0
2009-02-25 11:42:00,124.49,124.515,124.445,124.465,589400002.0
2009-02-25 11:43:00,124.47,124.47,124.31,124.335,703000002.0
2009-02-25 11:44:00,124.34,124.44,124.335,124.44,734800005.0
2009-02-25 11:45:00,124.445,124.465,124.4,124.44,809799998.0
2009-02-25 11:46:00,124.44,124.48,124.44,124.445,703000008.0
2009-02-25 11:47:00,124.445,124.46,124.445,124.455,575200004.0
2009-02-25 11:48:00,124.45,124.45,124.375,124.38,721400000.0
2009-02-25 11:49:00,124.38,124.41,124.375,124.405,809600009.0
2009-02-25 11:50:00,124.405,124.43,124.405,124.42,640400003.0
2009-02-25 11:51:00,124.43,124.455,124.34,124.345,817599992.0
2009-02-25 11:52:00,124.345,124.37,124.305,124.32,1002000001.0
2009-02-25 11:53:00,124.325,124.355,124.315,124.34,806400000.0
2009-02-25 11:54:00,124.34,124.35,124.3,124.3,837999997.0
2009-02-25 11:55:00,124.305,124.305,124.195,124.205,1151599996.0
2009-02-25 11:56:00,124.195,124.22,124.0,124.085,978599998.0
2009-02-25 11:57:00,124.07,124.175,124.07,124.17,439999999.0
2009-02-25 11:58:00,124.17,124.325,124.155,124.32,810799998.0
2009-02-25 11:59:00,124.32,124.32,124.22,124.22,829599999.0
2009-02-25 12:00:00,124.23,124.41,124.225,124.35,966199997.0
2009-02-25 12:01:00,124.34,124.405,124.295,124.395,1044200006.0
2009-02-25 12:02:00,124.395,124.46,124.355,124.375,656800002.0
2009-02-25 12:03:00,124.38,124.405,124.37,124.385,680599997.0
2009-02-25 12:04:00,124.385,124.41,124.375,124.405,678599996.0
2009-02-25 12:05:00,124.405,124.405,124.375,124.385,343399999.0
2009-02-25 12:06:00,124.385,124.405,124.33,124.345,566200000.0
2009-02-25 12:07:00,124.34,124.345,124.295,124.295,826999995.0
2009-02-25 12:08:00,124.295,124.3,124.2,124.23,473000001.0
2009-02-25 12:09:00,124.23,124.28,124.2,124.28,690599995.0
2009-02-25 12:10:00,124.275,124.43,124.27,124.39,626400000.0
2009-02-25 12:11:00,124.375,124.38,124.28,124.305,515199999.0
2009-02-25 12:12:00,124.3,124.32,124.265,124.305,525600004.0
2009-02-25 12:13:00,124.305,124.37,124.305,124.36,474999999.0
2009-02-25 12:14:00,124.345,124.37,124.3,124.32,951399996.0
2009-02-25 12:15:00,124.325,124.335,124.305,124.305,253000000.0
2009-02-25 12:16:00,124.305,124.34,124.305,124.33,216999996.0
2009-02-25 12:17:00,124.34,124.37,124.335,124.355,448399999.0
2009-02-25 12:18:00,124.365,124.385,124.325,124.38,454199999.0
2009-02-25 12:19:00,124.38,124.395,124.365,124.38,460800001.0
2009-02-25 12:20:00,124.38,124.445,124.335,124.445,452000000.0
2009-02-25 12:21:00,124.445,124.47,124.42,124.42,435999999.0
2009-02-25 12:22:00,124.42,124.44,124.39,124.39,924599995.0
2009-02-25 12:23:00,124.39,124.4,124.345,124.36,736600004.0
2009-02-25 12:24:00,124.36,124.4,124.32,124.375,668800001.0
2009-02-25 12:25:00,124.375,124.44,124.37,124.44,592799996.0
2009-02-25 12:26:00,124.44,124.44,124.41,124.415,375999999.0
2009-02-25 12:27:00,124.415,124.49,124.415,124.445,753600000.0
2009-02-25 12:28:00,124.445,124.475,124.41,124.46,773399998.0
2009-02-25 12:29:00,124.46,124.46,124.41,124.415,335000001.0
2009-02-25 12:30:00,124.415,124.465,124.38,124.415,1165799998.0
2009-02-25 12:31:00,124.415,124.45,124.395,124.395,419599997.0
2009-02-25 12:32:00,124.385,124.49,124.37,124.475,519799999.0
2009-02-25 12:33:00,124.475,124.505,124.46,124.465,870200003.0
2009-02-25 12:34:00,124.475,124.52,124.47,124.515,634400002.0
2009-02-25 12:35:00,124.505,124.525,124.445,124.475,497000000.0
2009-02-25 12:36:00,124.475,124.515,124.465,124.465,468000001.0
2009-02-25 12:37:00,124.475,124.485,124.455,124.465,1214800003.0
2009-02-25 12:38:00,124.465,124.5,124.455,124.465,887600006.0
2009-02-25 12:39:00,124.465,124.54,124.465,124.53,940200005.0
2009-02-25 12:40:00,124.53,124.54,124.48,124.505,838400001.0
2009-02-25 12:41:00,124.51,124.54,124.505,124.53,971399997.0
2009-02-25 12:42:00,124.525,124.53,124.5,124.525,821600003.0
2009-02-25 12:43:00,124.53,124.535,124.525,124.535,938200002.0
2009-02-25 12:44:00,124.535,124.55,124.49,124.49,654200005.0
2009-02-25 12:45:00,124.495,124.525,124.485,124.515,672599997.0
2009-02-25 12:46:00,124.515,124.545,124.505,124.525,746199997.0
2009-02-25 12:47:00,124.525,124.555,124.47,124.5,596000001.0
2009-02-25 12:48:00,124.5,124.505,124.42,124.42,1003399995.0
2009-02-25 12:49:00,124.42,124.45,124.42,124.45,344600003.0
2009-02-25 12:50:00,124.435,124.46,124.435,124.445,200000001.0
2009-02-25 12:51:00,124.445,124.45,124.4,124.4,719200004.0
2009-02-25 12:52:00,124.41,124.41,124.345,124.345,837200000.0
2009-02-25 12:53:00,124.34,124.345,124.325,124.325,867400004.0
2009-02-25 12:54:00,124.335,124.36,124.3,124.335,648200004.0
2009-02-25 12:55:00,124.335,124.41,124.325,124.39,830799998.0
2009-02-25 12:56:00,124.385,124.425,124.38,124.405,857600005.0
2009-02-25 12:57:00,124.41,124.43,124.335,124.35,744600003.0
2009-02-25 12:58:00,124.35,124.4,124.35,124.375,515799998.0
2009-02-25 12:59:00,124.37,124.45,124.36,124.435,455599999.0
2009-02-25 13:00:00,124.425,124.425,124.315,124.345,897400000.0
2009-02-25 13:01:00,124.345,124.355,124.215,124.295,962200003.0
2009-02-25 13:02:00,124.3,124.32,124.155,124.185,823999994.0
2009-02-25 13:03:00,124.16,124.285,124.15,124.25,868299996.0
2009-02-25 13:04:00,124.25,124.295,124.245,124.29,781199996.0
2009-02-25 13:05:00,124.285,124.305,124.165,124.17,968599996.0
2009-02-25 13:06:00,124.165,124.185,124.1,124.1,1231999994.0
2009-02-25 13:07:00,124.1,124.105,124.03,124.06,620000001.0
2009-02-25 13:08:00,124.06,124.13,124.05,124.125,510600000.0
2009-02-25 13:09:00,124.125,124.15,124.11,124.14,277999999.0
2009-02-25 13:10:00,124.145,124.145,124.1,124.14,302400000.0
2009-02-25 13:11:00,124.145,124.145,124.105,124.13,549499998.0
2009-02-25 13:12:00,124.13,124.155,124.025,124.035,445999999.0
2009-02-25 13:13:00,124.025,124.025,123.9,123.93,450399999.0
2009-02-25 13:14:00,123.92,123.94,123.895,123.915,275000000.0
2009-02-25 13:15:00,123.915,123.955,123.87,123.925,455400000.0
2009-02-25 13:16:00,123.94,123.96,123.905,123.91,343400000.0
2009-02-25 13:17:00,123.915,123.935,123.9,123.925,419200002.0
2009-02-25 13:18:00,123.915,123.925,123.86,123.865,713799999.0
2009-02-25 13:19:00,123.865,123.975,123.865,123.91,791000000.0
2009-02-25 13:20:00,123.91,123.92,123.875,123.905,926400002.0
2009-02-25 13:21:00,123.915,124.04,123.91,124.04,860200001.0
2009-02-25 13:22:00,124.035,124.1,124.02,124.055,420000001.0
2009-02-25 13:23:00,124.065,124.09,124.04,124.075,541200001.0
2009-02-25 13:24:00,124.085,124.15,124.085,124.14,412800000.0
2009-02-25 13:25:00,124.14,124.155,124.125,124.145,350800000.0
2009-02-25 13:26:00,124.155,124.16,124.135,124.145,450600002.0
2009-02-25 13:27:00,124.145,124.15,124.11,124.115,476000002.0
2009-02-25 13:28:00,124.13,124.185,124.125,124.17,809200001.0
2009-02-25 13:29:00,124.175,124.175,124.09,124.1,469000002.0
2009-02-25 13:30:00,124.11,124.115,124.075,124.075,585000002.0
2009-02-25 13:31:00,124.07,124.095,124.05,124.06,322600000.0
2009-02-25 13:32:00,124.06,124.06,124.0,124.05,716999999.0
2009-02-25 13:33:00,124.05,124.055,124.0,124.035,593200001.0
2009-02-25 13:34:00,124.035,124.045,123.97,123.97,639200001.0
2009-02-25 13:35:00,123.97,123.985,123.88,123.905,1000200000.0
2009-02-25 13:36:00,123.905,123.905,123.785,123.795,1346799997.0
2009-02-25 13:37:00,123.795,123.885,123.795,123.85,589999997.0
2009-02-25 13:38:00,123.845,123.88,123.845,123.865,454000002.0
2009-02-25 13:39:00,123.87,123.97,123.865,123.87,374800000.0
2009-02-25 13:40:00,123.865,123.895,123.825,123.89,386200003.0
2009-02-25 13:41:00,123.89,123.895,123.835,123.875,315799999.0
2009-02-25 13:42:00,123.87,123.88,123.845,123.865,539600000.0
2009-02-25 13:43:00,123.865,123.925,123.865,123.865,640799998.0
2009-02-25 13:44:00,123.865,123.885,123.845,123.88,367200000.0
2009-02-25 13:45:00,123.88,123.88,123.64,123.645,907399996.0
2009-02-25 13:46:00,123.645,123.645,123.455,123.46,942999998.0
2009-02-25 13:47:00,123.465,123.47,123.325,123.33,731400000.0
2009-02-25 13:48:00,123.325,123.38,123.235,123.38,780000001.0
2009-02-25 13:49:00,123.37,123.38,123.28,123.28,879399997.0
2009-02-25 13:50:00,123.28,123.33,123.255,123.26,1000799998.0
2009-02-25 13:51:00,123.265,123.28,123.21,123.26,812700002.0
2009-02-25 13:52:00,123.27,123.42,123.27,123.38,831400000.0
2009-02-25 13:53:00,123.39,123.42,123.3,123.32,700200000.0
2009-02-25 13:54:00,123.325,123.43,123.305,123.425,794600000.0
2009-02-25 13:55:00,123.43,123.465,123.36,123.375,860200001.0
2009-02-25 13:56:00,123.375,123.395,123.305,123.31,564399999.0
2009-02-25 13:57:00,123.31,123.435,123.305,123.425,804399999.0
2009-02-25 13:58:00,123.415,123.435,123.315,123.335,999600001.0
2009-02-25 13:59:00,123.325,123.375,123.255,123.36,1095400000.0
2009-02-25 14:00:00,123.36,123.39,123.34,123.345,988400003.0
2009-02-25 14:01:00,123.34,123.395,123.3,123.395,1009199999.0
2009-02-25 14:02:00,123.39,123.445,123.375,123.38,1414999998.0
2009-02-25 14:03:00,123.37,123.4,123.3,123.325,1217200000.0
2009-02-25 14:04:00,123.31,123.385,123.305,123.345,787599993.0
2009-02-25 14:05:00,123.34,123.385,123.335,123.34,958999994.0
2009-02-25 14:06:00,123.35,123.45,123.345,123.44,956199998.0
2009-02-25 14:07:00,123.44,123.47,123.41,123.41,785200004.0
2009-02-25 14:08:00,123.415,123.43,123.345,123.365,1385199994.0
2009-02-25 14:09:00,123.365,123.39,123.345,123.35,779200002.0
2009-02-25 14:10:00,123.355,123.37,123.32,123.32,1016199999.0
2009-02-25 14:11:00,123.32,123.41,123.295,123.41,1318799994.0
2009-02-25 14:12:00,123.41,123.42,123.375,123.395,588799999.0
2009-02-25 14:13:00,123.405,123.44,123.395,123.42,910799998.0
2009-02-25 14:14:00,123.42,123.52,123.42,123.515,1290999996.0
2009-02-25 14:15:00,123.525,123.525,123.505,123.51,1586400002.0
2009-02-25 14:16:00,123.715,123.72,123.665,123.707,1040400005.0
2009-02-25 14:17:00,123.515,123.655,123.515,123.635,1040400005.0
2009-02-25 14:18:00,123.64,123.73,123.61,123.73,714200001.0
2009-02-25 14:19:00,123.73,123.735,123.675,123.685,816599997.0
2009-02-25 14:20:00,123.685,123.69,123.635,123.64,537400000.0
2009-02-25 14:21:00,123.64,123.64,123.48,123.48,1166399997.0
2009-02-25 14:22:00,123.48,123.54,123.455,123.5,1275600002.0
2009-02-25 14:23:00,123.5,123.555,123.5,123.545,1014400000.0
2009-02-25 14:24:00,123.555,123.605,123.545,123.59,1253600005.0
2009-02-25 14:25:00,123.59,123.625,123.59,123.6,1173199994.0
2009-02-25 14:26:00,123.61,123.61,123.455,123.455,658800002.0
2009-02-25 14:27:00,123.46,123.52,123.43,123.45,950200003.0
2009-02-25 14:28:00,123.445,123.445,123.345,123.37,1521799995.0
2009-02-25 14:29:00,123.37,123.385,123.305,123.305,945000000.0
2009-02-25 14:30:00,123.3,123.41,123.295,123.4,929799999.0
2009-02-25 14:31:00,123.4,123.435,123.295,123.42,974200003.0
2009-02-25 14:32:00,123.42,123.435,123.335,123.34,1030599998.0
2009-02-25 14:33:00,123.34,123.34,123.215,123.245,1177399999.0
2009-02-25 14:34:00,123.245,123.32,123.235,123.28,1169399998.0
2009-02-25 14:35:00,123.28,123.34,123.235,123.3,1110999996.0
2009-02-25 14:36:00,123.3,123.34,123.295,123.34,1211400002.0
2009-02-25 14:37:00,123.345,123.385,123.335,123.38,1024200000.0
2009-02-25 14:38:00,123.38,123.395,123.37,123.375,674600004.0
2009-02-25 14:39:00,123.375,123.41,123.375,123.405,762200001.0
2009-02-25 14:40:00,123.405,123.43,123.405,123.42,543200000.0
2009-02-25 14:41:00,123.415,123.435,123.41,123.425,622600005.0
2009-02-25 14:42:00,123.43,123.475,123.43,123.445,680399999.0
2009-02-25 14:43:00,123.445,123.475,123.445,123.455,831999998.0
2009-02-25 14:44:00,123.455,123.46,123.425,123.425,859199999.0
2009-02-25 14:45:00,123.42,123.46,123.415,123.445,788999998.0
2009-02-25 14:46:00,123.445,123.455,123.425,123.43,501400001.0
2009-02-25 14:47:00,123.43,123.455,123.42,123.435,705599997.0
2009-02-25 14:48:00,123.435,123.5,123.435,123.495,598600000.0
2009-02-25 14:49:00,123.5,123.52,123.47,123.475,945600002.0
2009-02-25 14:50:00,123.475,123.505,123.455,123.5,826399996.0
2009-02-25 14:51:00,123.5,123.54,123.5,123.53,371600002.0
2009-02-25 14:52:00,123.53,123.53,123.47,123.47,512199999.0
2009-02-25 14:53:00,123.48,123.5,123.46,123.495,537200002.0
2009-02-25 14:54:00,123.49,123.51,123.47,123.49,452399998.0
2009-02-25 14:55:00,123.495,123.495,123.47,123.485,449200000.0
2009-02-25 14:56:00,123.48,123.575,123.48,123.56,741600000.0
2009-02-25 14:57:00,123.56,123.59,123.55,123.575,929199995.0
2009-02-25 14:58:00,123.575,123.61,123.57,123.605,487399998.0
2009-02-25 14:59:00,123.605,123.66,123.585,123.645,591999999.0
2009-02-25 15:00:00,123.645,123.67,123.55,123.555,647100001.0
2009-02-25 15:01:00,123.555,123.555,123.55,123.555,494200002.0
2009-02-25 15:02:00,123.555,123.555,123.515,123.53,746000003.0
2009-02-25 15:03:00,123.53,123.58,123.53,123.575,488000000.0
2009-02-25 15:04:00,123.575,123.73,123.57,123.725,947800001.0
2009-02-25 15:05:00,123.725,123.77,123.71,123.735,920199999.0
2009-02-25 15:06:00,123.74,123.775,123.725,123.73,1051400002.0
2009-02-25 15:07:00,123.74,123.755,123.715,123.715,601999997.0
2009-02-25 15:08:00,123.715,123.715,123.61,123.61,820199997.0
2009-02-25 15:09:00,123.61,123.63,123.605,123.62,929200004.0
2009-02-25 15:10:00,123.62,123.66,123.62,123.645,458600000.0
2009-02-25 15:11:00,123.645,123.66,123.625,123.625,530200000.0
2009-02-25 15:12:00,123.625,123.685,123.62,123.675,456800000.0
2009-02-25 15:13:00,123.675,123.725,123.64,123.715,460400000.0
2009-02-25 15:14:00,123.72,123.81,123.72,123.755,438500000.0
2009-02-25 15:15:00,123.765,123.765,123.705,123.72,382200000.0
2009-02-25 15:16:00,123.72,123.725,123.67,123.71,432600001.0
2009-02-25 15:17:00,123.705,123.755,123.705,123.71,684000001.0
2009-02-25 15:18:00,123.715,123.755,123.705,123.735,489800000.0
2009-02-25 15:19:00,123.735,123.735,123.675,123.69,694599998.0
2009-02-25 15:20:00,123.675,123.73,123.63,123.695,624400000.0
2009-02-25 15:21:00,123.695,123.82,123.695,123.815,782399997.0
2009-02-25 15:22:00,123.81,123.85,123.775,123.845,531199999.0
2009-02-25 15:23:00,123.845,123.945,123.84,123.945,774400001.0
2009-02-25 15:24:00,123.95,123.955,123.905,123.925,882399999.0
2009-02-25 15:25:00,123.925,123.93,123.845,123.875,1015000003.0
2009-02-25 15:26:00,123.885,123.905,123.88,123.89,717800000.0
2009-02-25 15:27:00,123.885,123.95,123.865,123.87,1058000001.0
2009-02-25 15:28:00,123.865,123.885,123.835,123.835,704800002.0
2009-02-25 15:29:00,123.835,123.855,123.83,123.84,857999998.0
2009-02-25 15:30:00,123.84,123.905,123.825,123.905,826800000.0
2009-02-25 15:31:00,123.905,123.91,123.875,123.895,591399998.0
2009-02-25 15:32:00,123.895,123.94,123.895,123.93,729599999.0
2009-02-25 15:33:00,123.925,124.0,123.925,123.975,900400001.0
2009-02-25 15:34:00,123.975,124.015,123.91,123.935,1154000001.0
2009-02-25 15:35:00,123.935,123.97,123.925,123.935,678200002.0
2009-02-25 15:36:00,123.93,123.935,123.835,123.84,744700002.0
2009-02-25 15:37:00,123.84,123.84,123.8,123.83,773800001.0
2009-02-25 15:38:00,123.84,123.96,123.83,123.92,740399999.0
2009-02-25 15:39:00,123.92,123.92,123.875,123.875,848399995.0
2009-02-25 15:40:00,123.875,123.885,123.845,123.85,593200000.0
2009-02-25 15:41:00,123.85,123.875,123.795,123.795,717599999.0
2009-02-25 15:42:00,123.795,123.81,123.74,123.75,1046400000.0
2009-02-25 15:43:00,123.75,123.86,123.75,123.85,1173799995.0
2009-02-25 15:44:00,123.85,123.88,123.83,123.84,680400001.0
2009-02-25 15:45:00,123.84,123.875,123.83,123.855,920399993.0
2009-02-25 15:46:00,123.855,123.865,123.825,123.835,1073800001.0
2009-02-25 15:47:00,123.84,123.85,123.82,123.82,913599994.0
2009-02-25 15:48:00,123.82,123.835,123.78,123.82,1089799999.0
2009-02-25 15:49:00,123.82,123.89,123.82,123.85,1257299978.0
2009-02-25 15:50:00,123.85,123.905,123.845,123.905,990799999.0
2009-02-25 15:51:00,123.9,123.94,123.885,123.94,1551200004.0
2009-02-25 15:52:00,123.94,123.975,123.92,123.95,1396999983.0
2009-02-25 15:53:00,123.95,124.01,123.925,123.98,922000003.0
2009-02-25 15:54:00,123.975,124.005,123.95,124.005,977199997.0
2009-02-25 15:55:00,124.005,124.005,123.91,123.92,1230999996.0
2009-02-25 15:56:00,123.91,123.945,123.89,123.94,1450600003.0
2009-02-25 15:57:00,123.94,124.01,123.93,124.01,1006200002.0
2009-02-25 15:58:00,124.01,124.14,123.995,124.11,1015199998.0
2009-02-25 15:59:00,124.11,124.19,124.1,124.105,1180300004.0
2009-02-25 16:00:00,124.105,124.14,124.085,124.13,920399999.0
2009-02-25 16:01:00,124.13,124.13,124.065,124.125,1481000002.0
2009-02-25 16:02:00,124.125,124.145,124.08,124.12,1059399997.0
2009-02-25 16:03:00,124.115,124.13,124.105,124.115,1078200003.0
2009-02-25 16:04:00,124.12,124.225,124.11,124.215,868800003.0
2009-02-25 16:05:00,124.22,124.25,124.155,124.2,1060400001.0
2009-02-25 16:06:00,124.19,124.215,124.165,124.175,475200001.0
2009-02-25 16:07:00,124.17,124.205,124.165,124.195,596999999.0
2009-02-25 16:08:00,124.205,124.26,124.205,124.23,416400000.0
2009-02-25 16:09:00,124.23,124.355,124.21,124.31,715999998.0
2009-02-25 16:10:00,124.315,124.37,124.265,124.365,569200001.0
2009-02-25 16:11:00,124.36,124.41,124.335,124.405,528600000.0
2009-02-25 16:12:00,124.405,124.425,124.345,124.425,770399999.0
2009-02-25 16:13:00,124.4,124.425,124.37,124.375,596000001.0
2009-02-25 16:14:00,124.375,124.375,124.275,124.285,692800002.0
2009-02-25 16:15:00,124.28,124.29,124.18,124.18,561199999.0
2009-02-25 16:16:00,124.18,124.185,124.095,124.095,988599997.0
2009-02-25 16:17:00,124.095,124.12,124.06,124.08,916799999.0
2009-02-25 16:18:00,124.08,124.13,124.065,124.105,675799996.0
2009-02-25 16:19:00,124.105,124.11,124.055,124.07,671400004.0
2009-02-25 16:20:00,124.075,124.09,124.015,124.06,1050800000.0
2009-02-25 16:21:00,124.025,124.04,124.0,124.0,939599999.0
2009-02-25 16:22:00,124.005,124.07,124.005,124.07,516600000.0
2009-02-25 16:23:00,124.065,124.08,124.025,124.035,1063799998.0
2009-02-25 16:24:00,124.035,124.06,124.0,124.0,1101600000.0
2009-02-25 16:25:00,124.005,124.04,123.995,124.0,712600002.0
2009-02-25 16:26:00,124.0,124.06,123.995,124.055,1158799996.0
2009-02-25 16:27:00,124.055,124.055,124.03,124.05,652000001.0
2009-02-25 16:28:00,124.05,124.105,124.05,124.085,1306999998.0
2009-02-25 16:29:00,124.085,124.085,124.0,124.005,1496599996.0
2009-02-25 16:30:00,124.0,124.04,123.985,124.03,1131999998.0
2009-02-25 16:31:00,124.04,124.09,124.005,124.08,921399999.0
2009-02-25 16:32:00,124.08,124.08,124.015,124.02,842399997.0
2009-02-25 16:33:00,124.03,124.085,124.005,124.04,858200000.0
2009-02-25 16:34:00,124.045,124.14,124.04,124.095,838399997.0
2009-02-25 16:35:00,124.09,124.11,124.005,124.06,798399999.0
2009-02-25 16:36:00,124.055,124.07,123.97,124.0,1154400002.0
2009-02-25 16:37:00,124.015,124.025,123.915,123.98,921699999.0
2009-02-25 16:38:00,123.97,124.065,123.945,124.02,746299998.0
2009-02-25 16:39:00,124.02,124.03,123.98,123.98,601800001.0
2009-02-25 16:40:00,123.985,124.07,123.98,124.02,838800001.0
2009-02-25 16:41:00,124.02,124.03,123.935,123.98,940199999.0
2009-02-25 16:42:00,123.98,124.07,123.955,124.025,915799998.0
2009-02-25 16:43:00,124.035,124.145,124.035,124.105,1074600000.0
2009-02-25 16:44:00,124.1,124.115,124.055,124.08,1046399998.0
2009-02-25 16:45:00,124.08,124.085,124.005,124.01,1123399997.0
2009-02-25 16:46:00,124.01,124.05,123.935,123.935,815199998.0
2009-02-25 16:47:00,123.94,123.94,123.795,123.875,1345600008.0
2009-02-25 16:48:00,123.875,123.885,123.765,123.83,955000004.0
2009-02-25 16:49:00,123.825,123.955,123.825,123.93,684200002.0
2009-02-25 16:50:00,123.93,123.97,123.875,123.915,1112999994.0
2009-02-25 16:51:00,123.92,123.975,123.9,123.92,1002800004.0
2009-02-25 16:52:00,123.915,123.94,123.86,123.93,1470400018.0
2009-02-25 16:53:00,123.935,123.975,123.915,123.97,1003600004.0
2009-02-25 16:54:00,123.965,124.04,123.955,124.03,1181600003.0
2009-02-25 16:55:00,124.03,124.04,123.93,123.93,1173800000.0
2009-02-25 16:56:00,123.925,123.985,123.925,123.96,1135400000.0
2009-02-25 16:57:00,123.96,123.98,123.935,123.955,937599997.0
2009-02-25 16:58:00,123.955,123.96,123.895,123.905,706400000.0
2009-02-25 16:59:00,123.9,123.955,123.86,123.875,782800000.0
2009-02-25 17:00:00,123.875,123.895,123.725,123.84,879199998.0
2009-02-25 17:01:00,123.845,123.86,123.745,123.825,1067599998.0
2009-02-25 17:02:00,123.825,123.825,123.625,123.64,1281000004.0
2009-02-25 17:03:00,123.64,123.645,123.595,123.625,1229400002.0
2009-02-25 17:04:00,123.62,123.635,123.54,123.555,794400004.0
2009-02-25 17:05:00,123.555,123.565,123.33,123.365,888200000.0
2009-02-25 17:06:00,123.365,123.39,123.315,123.365,782700001.0
2009-02-25 17:07:00,123.37,123.42,123.195,123.225,683800000.0
2009-02-25 17:08:00,123.24,123.285,123.155,123.215,863600001.0
2009-02-25 17:09:00,123.215,123.285,123.15,123.275,688599999.0
2009-02-25 17:10:00,123.28,123.365,123.14,123.16,757000000.0
2009-02-25 17:11:00,123.15,123.34,123.15,123.335,504399998.0
2009-02-25 17:12:00,123.34,123.395,123.31,123.325,750599997.0
2009-02-25 17:13:00,123.325,123.35,123.29,123.305,760600001.0
2009-02-25 17:14:00,123.3,123.33,123.26,123.265,812400002.0
2009-02-25 17:15:00,123.255,123.26,123.1,123.23,975199997.0
2009-02-25 17:16:00,123.23,123.285,123.135,123.165,1099999998.0
2009-02-25 17:17:00,123.165,123.19,123.09,123.15,918800002.0
2009-02-25 17:18:00,123.15,123.235,123.125,123.225,728000000.0
2009-02-25 17:19:00,123.225,123.27,123.155,123.265,946399998.0
2009-02-25 17:20:00,123.27,123.34,123.245,123.305,1021500002.0
2009-02-25 17:21:00,123.305,123.345,123.3,123.33,681800000.0
2009-02-25 17:22:00,123.33,123.45,123.325,123.425,837799999.0
2009-02-25 17:23:00,123.415,123.435,123.375,123.395,1010400002.0
2009-02-25 17:24:00,123.395,123.535,123.395,123.48,1299600004.0
2009-02-25 17:25:00,123.485,123.485,123.39,123.4,972200001.0
2009-02-25 17:26:00,123.405,123.43,123.345,123.39,1073000000.0
2009-02-25 17:27:00,123.39,123.465,123.39,123.4,1031600001.0
2009-02-25 17:28:00,123.4,123.445,123.365,123.415,1001000006.0
2009-02-25 17:29:00,123.415,123.5,123.415,123.465,1179800003.0
2009-02-25 17:30:00,123.47,123.51,123.435,123.435,1118599996.0
2009-02-25 17:31:00,123.435,123.485,123.42,123.47,1305200001.0
2009-02-25 17:32:00,123.47,123.55,123.47,123.515,1941800001.0
2009-02-25 17:33:00,123.52,123.535,123.45,123.5,1129200004.0
2009-02-25 17:34:00,123.495,123.495,123.415,123.425,1402600006.0
2009-02-25 17:35:00,123.425,123.46,123.35,123.37,1333000000.0
2009-02-25 17:36:00,123.37,123.42,123.275,123.28,1063800006.0
2009-02-25 17:37:00,123.3,123.37,123.285,123.37,961800001.0
2009-02-25 17:38:00,123.37,123.37,123.335,123.355,1125000002.0
2009-02-25 17:39:00,123.35,123.37,123.29,123.36,935199997.0
2009-02-25 17:40:00,123.365,123.43,123.36,123.375,670799998.0
2009-02-25 17:41:00,123.375,123.39,123.265,123.265,887800000.0
2009-02-25 17:42:00,123.275,123.345,123.26,123.31,1431399999.0
2009-02-25 17:43:00,123.31,123.32,123.275,123.28,980800001.0
2009-02-25 17:44:00,123.27,123.275,123.19,123.22,1055799998.0
2009-02-25 17:45:00,123.215,123.22,123.13,123.16,453600001.0
2009-02-25 17:46:00,123.16,123.18,123.105,123.175,438400000.0
2009-02-25 17:47:00,123.175,123.23,123.105,123.23,667399997.0
2009-02-25 17:48:00,123.23,123.23,123.155,123.195,391800001.0
2009-02-25 17:49:00,123.2,123.26,123.185,123.23,386599999.0
2009-02-25 17:50:00,123.225,123.31,123.22,123.28,369600000.0
2009-02-25 17:51:00,123.285,123.29,123.21,123.215,402400000.0
2009-02-25 17:52:00,123.22,123.24,123.19,123.21,471600000.0
2009-02-25 17:53:00,123.21,123.21,123.135,123.17,793800005.0
2009-02-25 17:54:00,123.17,123.19,123.155,123.18,646800002.0
2009-02-25 17:55:00,123.18,123.195,123.16,123.185,239000000.0
2009-02-25 17:56:00,123.185,123.19,123.16,123.17,368800000.0
2009-02-25 17:57:00,123.17,123.185,123.15,123.15,417800001.0
2009-02-25 17:58:00,123.165,123.2,123.11,123.14,620800001.0
2009-02-25 17:59:00,123.14,123.205,123.09,123.19,421200000.0
2009-02-25 18:00:00,123.19,123.24,123.135,123.2,597600001.0
2009-02-25 18:01:00,123.21,123.3,123.2,123.29,542900000.0
2009-02-25 18:02:00,123.29,123.29,123.195,123.265,660999998.0
2009-02-25 18:03:00,123.265,123.35,123.26,123.31,657200000.0
2009-02-25 18:04:00,123.325,123.395,123.315,123.35,505600001.0
2009-02-25 18:05:00,123.35,123.53,123.35,123.49,527200000.0
2009-02-25 18:06:00,123.485,123.68,123.485,123.62,600100000.0
2009-02-25 18:07:00,123.63,123.995,123.59,123.825,607700000.0
2009-02-25 18:08:00,123.825,123.87,123.75,123.785,757399999.0
2009-02-25 18:09:00,123.775,123.84,123.765,123.83,504400000.0
2009-02-25 18:10:00,123.815,123.825,123.745,123.76,615000000.0
2009-02-25 18:11:00,123.76,123.78,123.73,123.74,748800000.0
2009-02-25 18:12:00,123.74,123.815,123.735,123.81,659599999.0
2009-02-25 18:13:00,123.81,123.88,123.77,123.835,730200002.0
2009-02-25 18:14:00,123.835,123.945,123.78,123.92,690000000.0
2009-02-25 18:15:00,123.915,123.995,123.895,123.94,569599999.0
2009-02-25 18:16:00,123.94,123.975,123.825,123.875,776400004.0
2009-02-25 18:17:00,123.875,123.985,123.875,123.93,851799996.0
2009-02-25 18:18:00,123.91,124.075,123.885,124.065,649200002.0
2009-02-25 18:19:00,124.07,124.08,124.025,124.04,599799999.0
2009-02-25 18:20:00,124.04,124.04,123.985,124.01,689799999.0
2009-02-25 18:21:00,124.0,124.06,123.99,124.055,888599998.0
2009-02-25 18:22:00,124.065,124.125,124.035,124.115,714400001.0
2009-02-25 18:23:00,124.12,124.135,124.065,124.065,479599999.0
2009-02-25 18:24:00,124.065,124.17,124.065,124.075,682000001.0
2009-02-25 18:25:00,124.075,124.105,124.02,124.025,887400003.0
2009-02-25 18:26:00,124.025,124.105,124.025,124.095,738200000.0
2009-02-25 18:27:00,124.085,124.225,124.085,124.22,540599996.0
2009-02-25 18:28:00,124.22,124.23,124.2,124.205,458399999.0
2009-02-25 18:29:00,124.2,124.21,124.17,124.185,488200000.0
2009-02-25 18:30:00,124.185,124.22,124.145,124.16,510000000.0
2009-02-25 18:31:00,124.16,124.185,124.155,124.16,372400000.0
2009-02-25 18:32:00,124.16,124.17,124.11,124.125,334599997.0
2009-02-25 18:33:00,124.12,124.125,124.095,124.105,304600000.0
2009-02-25 18:34:00,124.105,124.11,124.085,124.09,299800000.0
2009-02-25 18:35:00,124.1,124.21,124.095,124.2,621600000.0
2009-02-25 18:36:00,124.205,124.21,124.125,124.135,757799999.0
2009-02-25 18:37:00,124.13,124.17,124.075,124.155,702600000.0
2009-02-25 18:38:00,124.15,124.165,124.125,124.125,627800001.0
2009-02-25 18:39:00,124.13,124.14,124.075,124.09,410799999.0
2009-02-25 18:40:00,124.09,124.095,124.07,124.07,292200000.0
2009-02-25 18:41:00,124.07,124.085,123.995,124.03,551400000.0
2009-02-25 18:42:00,124.025,124.06,123.99,124.02,466800000.0
2009-02-25 18:43:00,124.02,124.1,124.02,124.1,736199998.0
2009-02-25 18:44:00,124.09,124.17,124.065,124.165,884600001.0
2009-02-25 18:45:00,124.155,124.165,124.115,124.16,702000001.0
2009-02-25 18:46:00,124.16,124.16,124.07,124.105,472200000.0
2009-02-25 18:47:00,124.115,124.15,124.105,124.15,891599998.0
2009-02-25 18:48:00,124.145,124.17,124.11,124.12,579000001.0
2009-02-25 18:49:00,124.12,124.155,124.075,124.09,802000003.0
2009-02-25 18:50:00,124.085,124.14,124.08,124.085,703400000.0
2009-02-25 18:51:00,124.1,124.165,124.06,124.085,865399998.0
2009-02-25 18:52:00,124.08,124.08,124.025,124.05,774799999.0
2009-02-25 18:53:00,124.055,124.1,124.0,124.02,551600000.0
2009-02-25 18:54:00,124.025,124.055,123.97,123.97,917199995.0
2009-02-25 18:55:00,123.97,123.99,123.86,123.875,1031200002.0
2009-02-25 18:56:00,123.88,123.88,123.73,123.74,1095600008.0
2009-02-25 18:57:00,123.745,123.83,123.745,123.815,378399998.0
2009-02-25 18:58:00,123.815,123.91,123.8,123.91,521800003.0
2009-02-25 18:59:00,123.915,123.925,123.82,123.91,682500000.0
2009-02-25 19:00:00,123.91,123.94,123.895,123.935,451400000.0
2009-02-25 19:01:00,123.935,123.94,123.92,123.92,408199999.0
2009-02-25 19:02:00,123.92,123.94,123.865,123.865,300200000.0
2009-02-25 19:03:00,123.865,123.905,123.865,123.9,478399999.0
2009-02-25 19:04:00,123.9,123.935,123.88,123.88,365200000.0
2009-02-25 19:05:00,123.88,123.925,123.87,123.915,312000000.0
2009-02-25 19:06:00,123.915,123.95,123.905,123.93,436400000.0
2009-02-25 19:07:00,123.93,123.965,123.925,123.925,259600000.0
2009-02-25 19:08:00,123.93,123.93,123.87,123.87,169000000.0
2009-02-25 19:09:00,123.87,123.925,123.87,123.925,550999999.0
2009-02-25 19:10:00,123.925,123.95,123.905,123.92,290800000.0
2009-02-25 19:11:00,123.925,123.97,123.9,123.95,538800000.0
2009-02-25 19:12:00,123.96,123.985,123.955,123.97,435799999.0
2009-02-25 19:13:00,123.965,124.085,123.965,124.08,423600000.0
2009-02-25 19:14:00,124.08,124.1,124.07,124.09,271800000.0
2009-02-25 19:15:00,124.085,124.145,124.08,124.125,705400001.0
2009-02-25 19:16:00,124.12,124.135,124.095,124.105,595800001.0
2009-02-25 19:17:00,124.105,124.115,124.035,124.05,833000000.0
2009-02-25 19:18:00,124.05,124.05,124.035,124.045,581800001.0
2009-02-25 19:19:00,124.045,124.045,123.975,123.985,313200000.0
2009-02-25 19:20:00,123.99,124.05,123.99,124.05,393000000.0
2009-02-25 19:21:00,124.05,124.07,124.03,124.05,440000000.0
2009-02-25 19:22:00,124.065,124.07,124.02,124.04,340200000.0
2009-02-25 19:23:00,124.04,124.05,123.95,123.95,234800000.0
2009-02-25 19:24:00,123.955,123.98,123.93,123.945,657799999.0
2009-02-25 19:25:00,123.945,123.98,123.945,123.945,581399999.0
2009-02-25 19:26:00,123.955,123.975,123.95,123.975,498000000.0
2009-02-25 19:27:00,123.975,124.015,123.945,123.97,721800000.0
2009-02-25 19:28:00,123.97,123.99,123.96,123.99,573800002.0
2009-02-25 19:29:00,123.99,124.005,123.95,123.95,281200000.0
2009-02-25 19:30:00,123.955,124.06,123.955,124.035,734000000.0
2009-02-25 19:31:00,124.04,124.045,123.975,124.025,470400000.0
2009-02-25 19:32:00,124.015,124.1,124.005,124.1,318600000.0
2009-02-25 19:33:00,124.09,124.115,124.035,124.045,278800000.0
2009-02-25 19:34:00,124.045,124.05,123.945,123.95,623599999.0
2009-02-25 19:35:00,123.95,123.95,123.825,123.855,380000000.0
2009-02-25 19:36:00,123.86,123.875,123.8,123.835,702999999.0
2009-02-25 19:37:00,123.835,123.87,123.835,123.87,812200000.0
2009-02-25 19:38:00,123.88,123.92,123.865,123.91,527400000.0
2009-02-25 19:39:00,123.91,123.91,123.825,123.825,392199999.0
2009-02-25 19:40:00,123.825,123.84,123.73,123.76,304200001.0
2009-02-25 19:41:00,123.765,123.775,123.735,123.74,374600001.0
2009-02-25 19:42:00,123.74,123.74,123.63,123.635,630399996.0
2009-02-25 19:43:00,123.635,123.65,123.555,123.555,569600001.0
2009-02-25 19:44:00,123.555,123.59,123.495,123.545,930199999.0
2009-02-25 19:45:00,123.54,123.54,123.48,123.515,831600009.0
2009-02-25 19:46:00,123.52,123.56,123.5,123.5,197600000.0
2009-02-25 19:47:00,123.5,123.55,123.485,123.535,313200000.0
2009-02-25 19:48:00,123.535,123.68,123.53,123.67,526000000.0
2009-02-25 19:49:00,123.645,123.71,123.645,123.7,616800001.0
2009-02-25 19:50:00,123.7,123.755,123.7,123.745,541200000.0
2009-02-25 19:51:00,123.745,123.805,123.745,123.765,492200000.0
2009-02-25 19:52:00,123.76,123.79,123.75,123.775,217600000.0
2009-02-25 19:53:00,123.77,123.77,123.705,123.72,599199998.0
2009-02-25 19:54:00,123.715,123.73,123.625,123.63,566200000.0
2009-02-25 19:55:00,123.63,123.635,123.59,123.62,500199999.0
2009-02-25 19:56:00,123.615,123.71,123.615,123.705,501800000.0
2009-02-25 19:57:00,123.71,123.765,123.71,123.76,574400000.0
2009-02-25 19:58:00,123.755,123.835,123.755,123.835,664200000.0
2009-02-25 19:59:00,123.835,123.87,123.83,123.855,497400000.0
2009-02-25 20:00:00,123.85,123.86,123.825,123.83,234600000.0
2009-02-25 20:01:00,123.83,123.845,123.815,123.845,479799999.0
2009-02-25 20:02:00,123.84,123.88,123.83,123.88,525400000.0
2009-02-25 20:03:00,123.87,124.01,123.87,124.01,679800000.0
2009-02-25 20:04:00,124.035,124.075,123.955,123.96,642400000.0
2009-02-25 20:05:00,123.965,123.99,123.95,123.98,950600000.0
2009-02-25 20:06:00,123.975,123.985,123.87,123.905,891400000.0
2009-02-25 20:07:00,123.905,123.925,123.89,123.92,459400000.0
2009-02-25 20:08:00,123.915,123.975,123.895,123.96,608599999.0
2009-02-25 20:09:00,123.96,123.97,123.93,123.97,529200000.0
2009-02-25 20:10:00,123.97,124.005,123.965,123.965,248000000.0
2009-02-25 20:11:00,123.96,123.97,123.835,123.85,338200000.0
2009-02-25 20:12:00,123.85,123.85,123.825,123.835,457000000.0
2009-02-25 20:13:00,123.835,123.845,123.77,123.83,644000000.0
2009-02-25 20:14:00,123.835,123.86,123.83,123.855,320400000.0
2009-02-25 20:15:00,123.845,123.87,123.815,123.87,328200000.0
2009-02-25 20:16:00,123.87,123.88,123.84,123.85,128000001.0
2009-02-25 20:17:00,123.85,123.86,123.83,123.845,223800000.0
2009-02-25 20:18:00,123.845,123.845,123.775,123.81,313800000.0
2009-02-25 20:19:00,123.81,123.95,123.805,123.935,587200000.0
2009-02-25 20:20:00,123.94,123.94,123.86,123.885,503800000.0
2009-02-25 20:21:00,123.885,123.895,123.88,123.885,248800000.0
2009-02-25 20:22:00,123.88,123.89,123.855,123.87,361600000.0
2009-02-25 20:23:00,123.875,123.875,123.82,123.825,349400000.0
2009-02-25 20:24:00,123.82,123.89,123.77,123.885,687099999.0
2009-02-25 20:25:00,123.885,123.905,123.88,123.89,341600000.0
2009-02-25 20:26:00,123.895,123.92,123.88,123.92,329800000.0
2009-02-25 20:27:00,123.92,123.94,123.895,123.92,609600000.0
2009-02-25 20:28:00,123.925,123.93,123.875,123.875,302200000.0
2009-02-25 20:29:00,123.875,123.875,123.79,123.8,469200000.0
2009-02-25 20:30:00,123.805,123.86,123.8,123.84,527000001.0
2009-02-25 20:31:00,123.83,123.83,123.81,123.82,102600000.0
2009-02-25 20:32:00,123.815,123.83,123.745,123.765,445000000.0
2009-02-25 20:33:00,123.76,123.91,123.755,123.885,496399999.0
2009-02-25 20:34:00,123.885,123.885,123.82,123.85,226400000.0
2009-02-25 20:35:00,123.865,123.93,123.855,123.89,288600001.0
2009-02-25 20:36:00,123.89,123.925,123.855,123.86,599800000.0
2009-02-25 20:37:00,123.855,123.87,123.8,123.85,585700000.0
2009-02-25 20:38:00,123.86,123.88,123.85,123.85,436600000.0
2009-02-25 20:39:00,123.85,123.92,123.85,123.91,376600000.0
2009-02-25 20:40:00,123.92,123.98,123.92,123.975,338000000.0
2009-02-25 20:41:00,123.98,124.0,123.945,123.965,407600000.0
2009-02-25 20:42:00,123.96,123.97,123.95,123.96,202200000.0
2009-02-25 20:43:00,123.965,124.015,123.965,123.99,517400000.0
2009-02-25 20:44:00,124.0,124.0,123.965,123.975,276199999.0
2009-02-25 20:45:00,123.975,123.975,123.945,123.96,470800001.0
2009-02-25 20:46:00,123.97,124.045,123.96,123.995,605400002.0
2009-02-25 20:47:00,124.01,124.055,124.005,124.035,618199998.0
2009-02-25 20:48:00,124.04,124.06,124.025,124.06,390800000.0
2009-02-25 20:49:00,124.06,124.175,124.06,124.155,625400003.0
2009-02-25 20:50:00,124.165,124.21,124.15,124.17,613200002.0
2009-02-25 20:51:00,124.17,124.17,124.12,124.125,740200002.0
2009-02-25 20:52:00,124.125,124.205,124.125,124.2,618400000.0
2009-02-25 20:53:00,124.2,124.265,124.18,124.245,977600006.0
2009-02-25 20:54:00,124.245,124.25,124.185,124.19,738399996.0
2009-02-25 20:55:00,124.195,124.205,124.17,124.195,601000001.0
2009-02-25 20:56:00,124.195,124.35,124.195,124.31,726600002.0
2009-02-25 20:57:00,124.3,124.3,124.21,124.21,603800002.0
2009-02-25 20:58:00,124.205,124.205,124.135,124.15,581400000.0
2009-02-25 20:59:00,124.16,124.25,124.155,124.25,469400000.0
2009-02-25 21:00:00,124.25,124.315,124.055,124.065,888000001.0
2009-02-25 21:01:00,124.07,124.15,124.045,124.06,862599998.0
2009-02-25 21:02:00,124.05,124.22,124.05,124.2,883000002.0
2009-02-25 21:03:00,124.195,124.195,124.02,124.065,655599999.0
2009-02-25 21:04:00,124.065,124.12,124.04,124.04,708800000.0
2009-02-25 21:05:00,124.025,124.04,123.89,123.92,752599993.0
2009-02-25 21:06:00,123.92,123.94,123.865,123.875,617000000.0
2009-02-25 21:07:00,123.875,123.885,123.775,123.785,632400002.0
2009-02-25 21:08:00,123.795,123.96,123.795,123.94,560200001.0
2009-02-25 21:09:00,123.94,123.955,123.835,123.915,492199998.0
2009-02-25 21:10:00,123.925,123.965,123.88,123.965,629399994.0
2009-02-25 21:11:00,123.965,123.995,123.925,123.975,857199996.0
2009-02-25 21:12:00,123.975,124.05,123.97,124.025,788399996.0
2009-02-25 21:13:00,124.025,124.025,123.765,123.86,892999994.0
2009-02-25 21:14:00,123.86,123.91,123.8,123.91,854800001.0
2009-02-25 21:15:00,123.91,124.01,123.845,123.995,616400001.0
2009-02-25 21:16:00,123.995,124.03,123.905,123.965,509200000.0
2009-02-25 21:17:00,123.97,123.97,123.795,123.82,760799999.0
2009-02-25 21:18:00,123.825,123.895,123.8,123.88,925999997.0
2009-02-25 21:19:00,123.89,123.9,123.77,123.8,617200000.0
2009-02-25 21:20:00,123.8,123.865,123.74,123.835,805599998.0
2009-02-25 21:21:00,123.835,123.91,123.805,123.895,511200000.0
2009-02-25 21:22:00,123.895,123.955,123.86,123.94,736000001.0
2009-02-25 21:23:00,123.94,123.94,123.81,123.82,580400000.0
2009-02-25 21:24:00,123.82,123.985,123.82,123.985,688100000.0
2009-02-25 21:25:00,123.985,124.03,123.88,123.915,741800000.0
2009-02-25 21:26:00,123.915,123.93,123.865,123.93,744400001.0
2009-02-25 21:27:00,123.93,124.005,123.93,123.95,651800000.0
2009-02-25 21:28:00,123.95,123.985,123.895,123.985,556200000.0
2009-02-25 21:29:00,123.985,124.06,123.92,124.025,726599999.0
2009-02-25 21:30:00,124.025,124.065,123.95,124.01,711200000.0
2009-02-25 21:31:00,124.01,124.03,123.97,123.985,698599998.0
2009-02-25 21:32:00,123.98,124.005,123.9,123.99,997399998.0
2009-02-25 21:33:00,123.99,124.0,123.945,124.0,874999998.0
2009-02-25 21:34:00,123.995,123.995,123.935,123.94,601000000.0
2009-02-25 21:35:00,123.945,123.97,123.865,123.965,955200000.0
2009-02-25 21:36:00,123.955,124.02,123.95,123.995,634599997.0
2009-02-25 21:37:00,123.97,123.98,123.94,123.945,768200000.0
2009-02-25 21:38:00,123.945,123.965,123.895,123.95,583800000.0
2009-02-25 21:39:00,123.955,123.955,123.86,123.915,683800000.0
2009-02-25 21:40:00,123.915,123.96,123.895,123.94,848400000.0
2009-02-25 21:41:00,123.94,124.02,123.94,124.01,712200001.0
2009-02-25 21:42:00,124.01,124.045,123.995,124.045,738399999.0
2009-02-25 21:43:00,124.045,124.05,123.97,123.995,713599999.0
2009-02-25 21:44:00,124.0,124.02,123.98,124.015,808800000.0
2009-02-25 21:45:00,124.015,124.03,123.99,124.02,467800000.0
2009-02-25 21:46:00,124.02,124.18,124.01,124.165,883399997.0
2009-02-25 21:47:00,124.165,124.305,124.165,124.23,919599995.0
2009-02-25 21:48:00,124.23,124.245,124.075,124.085,890199999.0
2009-02-25 21:49:00,124.08,124.08,124.015,124.03,1002399997.0
2009-02-25 21:50:00,124.035,124.15,124.035,124.1,760400001.0
2009-02-25 21:51:00,124.1,124.115,124.045,124.055,545200000.0
2009-02-25 21:52:00,124.06,124.145,124.055,124.145,679600000.0
2009-02-25 21:53:00,124.14,124.155,124.09,124.095,760199999.0
2009-02-25 21:54:00,124.095,124.105,124.05,124.09,845400000.0
2009-02-25 21:55:00,124.09,124.135,124.085,124.1,769200001.0
2009-02-25 21:56:00,124.1,124.18,124.1,124.18,715300000.0
2009-02-25 21:57:00,124.18,124.225,124.165,124.195,412800001.0
2009-02-25 21:58:00,124.2,124.2,124.14,124.175,667400000.0
2009-02-25 21:59:00,124.175,124.23,124.155,124.195,593400000.0
2009-02-25 22:00:00,124.2,124.2,124.15,124.15,707200001.0
2009-02-25 22:01:00,124.15,124.175,124.105,124.165,766200000.0
2009-02-25 22:02:00,124.16,124.17,124.135,124.17,590400000.0
2009-02-25 22:03:00,124.17,124.21,124.17,124.21,697400001.0
2009-02-25 22:04:00,124.21,124.25,124.175,124.24,720399997.0
2009-02-25 22:05:00,124.24,124.295,124.23,124.285,889199997.0
2009-02-25 22:06:00,124.29,124.29,124.225,124.235,889200000.0
2009-02-25 22:07:00,124.24,124.26,124.2,124.205,761599999.0
2009-02-25 22:08:00,124.205,124.265,124.17,124.17,890999999.0
2009-02-25 22:09:00,124.16,124.225,124.16,124.225,801199992.0
2009-02-25 22:10:00,124.225,124.255,124.21,124.21,683800000.0
2009-02-25 22:11:00,124.205,124.205,124.125,124.145,1052800000.0
2009-02-25 22:12:00,124.145,124.22,124.12,124.205,977200001.0
2009-02-25 22:13:00,124.205,124.225,124.2,124.22,762999998.0
2009-02-25 22:14:00,124.22,124.325,124.22,124.285,901199998.0
2009-02-25 22:15:00,124.28,124.465,124.275,124.455,930999996.0
2009-02-25 22:16:00,124.455,124.585,124.43,124.585,803000001.0
2009-02-25 22:17:00,124.585,124.605,124.525,124.53,724199996.0
2009-02-25 22:18:00,124.53,124.57,124.505,124.55,694799995.0
2009-02-25 22:19:00,124.555,124.56,124.53,124.53,543799998.0
2009-02-25 22:20:00,124.53,124.53,124.465,124.475,954399994.0
2009-02-25 22:21:00,124.475,124.485,124.395,124.41,750799990.0
2009-02-25 22:22:00,124.41,124.455,124.405,124.44,405599999.0
2009-02-25 22:23:00,124.445,124.505,124.44,124.495,1044199998.0
2009-02-25 22:24:00,124.49,124.49,124.44,124.45,764599996.0
2009-02-25 22:25:00,124.45,124.465,124.42,124.45,770599996.0
2009-02-25 22:26:00,124.445,124.45,124.41,124.41,448000000.0
2009-02-25 22:27:00,124.415,124.425,124.405,124.42,515999995.0
2009-02-25 22:28:00,124.425,124.475,124.42,124.475,446399996.0
2009-02-25 22:29:00,124.475,124.505,124.4,124.4,792799994.0
2009-02-25 22:30:00,124.405,124.41,124.325,124.335,884799989.0
2009-02-25 22:31:00,124.33,124.385,124.315,124.355,778400000.0
2009-02-25 22:32:00,124.355,124.36,124.32,124.355,705799997.0
2009-02-25 22:33:00,124.36,124.37,124.335,124.345,609599996.0
2009-02-25 22:34:00,124.345,124.37,124.335,124.37,635999992.0
2009-02-25 22:35:00,124.37,124.385,124.34,124.385,357400001.0
2009-02-25 22:36:00,124.39,124.39,124.36,124.365,314200000.0
2009-02-25 22:37:00,124.365,124.385,124.345,124.38,657200001.0
2009-02-25 22:38:00,124.38,124.435,124.365,124.365,872400000.0
2009-02-25 22:39:00,124.365,124.39,124.325,124.35,654200000.0
2009-02-25 22:40:00,124.35,124.365,124.295,124.3,641600003.0
2009-02-25 22:41:00,124.31,124.365,124.31,124.35,908800000.0
2009-02-25 22:42:00,124.35,124.385,124.33,124.33,651000000.0
2009-02-25 22:43:00,124.345,124.37,124.325,124.345,623800001.0
2009-02-25 22:44:00,124.345,124.345,124.295,124.295,692800000.0
2009-02-25 22:45:00,124.3,124.31,124.28,124.305,559800000.0
2009-02-25 22:46:00,124.305,124.37,124.285,124.325,794800000.0
2009-02-25 22:47:00,124.325,124.325,124.245,124.26,608600000.0
2009-02-25 22:48:00,124.26,124.27,124.195,124.2,716200000.0
2009-02-25 22:49:00,124.2,124.2,124.145,124.155,540200001.0
2009-02-25 22:50:00,124.155,124.24,124.15,124.24,519399999.0
2009-02-25 22:51:00,124.235,124.235,124.185,124.19,396400000.0
2009-02-25 22:52:00,124.185,124.19,124.15,124.165,500200000.0
2009-02-25 22:53:00,124.165,124.18,124.15,124.155,339800000.0
2009-02-25 22:54:00,124.15,124.17,124.115,124.115,505600000.0
2009-02-25 22:55:00,124.115,124.125,124.045,124.05,766600000.0
2009-02-25 22:56:00,124.05,124.05,123.905,124.01,563600000.0
2009-02-25 22:57:00,124.005,124.05,123.98,124.04,558400000.0
2009-02-25 22:58:00,124.035,124.04,124.005,124.035,401400000.0
2009-02-25 22:59:00,124.04,124.04,124.005,124.005,226800000.0
2009-02-25 23:00:00,124.0,124.02,123.98,123.995,573000002.0
2009-02-25 23:01:00,123.99,123.99,123.98,123.98,61000000.0
2009-02-25 23:02:00,123.98,124.105,123.98,124.08,307500000.0
2009-02-25 23:03:00,124.09,124.11,124.075,124.095,397599999.0
2009-02-25 23:04:00,124.105,124.105,124.09,124.1,182000000.0
2009-02-25 23:05:00,124.1,124.1,124.055,124.07,299400000.0
2009-02-25 23:06:00,124.065,124.095,124.04,124.055,463800000.0
2009-02-25 23:07:00,124.055,124.075,124.045,124.05,274200000.0
2009-02-25 23:08:00,124.05,124.05,124.015,124.04,403800000.0
2009-02-25 23:09:00,124.04,124.16,124.015,124.15,556600000.0
2009-02-25 23:10:00,124.155,124.155,124.03,124.1,508400000.0
2009-02-25 23:11:00,124.1,124.135,124.095,124.125,608600000.0
2009-02-25 23:12:00,124.12,124.125,124.05,124.05,506400000.0
2009-02-25 23:13:00,124.05,124.11,124.04,124.085,487000000.0
2009-02-25 23:14:00,124.08,124.085,124.05,124.05,507200000.0
2009-02-25 23:15:00,124.055,124.085,124.04,124.045,417600000.0
2009-02-25 23:16:00,124.06,124.11,124.035,124.06,338600000.0
2009-02-25 23:17:00,124.055,124.08,124.055,124.07,322600000.0
2009-02-25 23:18:00,124.07,124.095,124.07,124.09,282000000.0
2009-02-25 23:19:00,124.09,124.115,124.09,124.11,194800000.0
2009-02-25 23:20:00,124.11,124.125,124.085,124.09,444000002.0
2009-02-25 23:21:00,124.09,124.09,124.01,124.01,305400000.0
2009-02-25 23:22:00,124.01,124.025,123.975,124.0,299600000.0
2009-02-25 23:23:00,124.0,124.0,123.86,123.86,266800000.0
2009-02-25 23:24:00,123.875,123.945,123.845,123.9,223399999.0
2009-02-25 23:25:00,123.895,123.94,123.89,123.925,309600000.0
2009-02-25 23:26:00,123.925,123.96,123.925,123.945,121000000.0
2009-02-25 23:27:00,123.955,123.96,123.94,123.94,99200000.0
2009-02-25 23:28:00,123.945,123.965,123.865,123.905,397800000.0
2009-02-25 23:29:00,123.915,123.975,123.895,123.95,378400000.0
2009-02-25 23:30:00,123.955,123.975,123.95,123.97,147400000.0
2009-02-25 23:31:00,123.97,123.975,123.94,123.945,360000000.0
2009-02-25 23:32:00,123.945,123.945,123.875,123.895,358400000.0
2009-02-25 23:33:00,123.895,123.94,123.885,123.935,378600000.0
2009-02-25 23:34:00,123.945,123.95,123.93,123.945,152000000.0
2009-02-25 23:35:00,123.945,123.945,123.9,123.91,376000000.0
2009-02-25 23:36:00,123.905,123.92,123.9,123.92,350400000.0
2009-02-25 23:37:00,123.92,123.92,123.865,123.87,223800000.0
2009-02-25 23:38:00,123.87,123.9,123.865,123.875,262400000.0
2009-02-25 23:39:00,123.87,123.9,123.845,123.9,277200000.0
2009-02-25 23:40:00,123.905,123.905,123.88,123.88,263800000.0
2009-02-25 23:41:00,123.885,123.885,123.855,123.855,147200000.0
2009-02-25 23:42:00,123.86,123.88,123.81,123.825,354600000.0
2009-02-25 23:43:00,123.825,123.84,123.815,123.84,89600000.0
2009-02-25 23:44:00,123.855,123.855,123.82,123.825,296000000.0
2009-02-25 23:45:00,123.825,123.88,123.82,123.86,327400000.0
2009-02-25 23:46:00,123.875,123.895,123.84,123.855,304200000.0
2009-02-25 23:47:00,123.855,123.875,123.835,123.865,331200000.0
2009-02-25 23:48:00,123.865,123.88,123.86,123.875,177800000.0
2009-02-25 23:49:00,123.88,123.9,123.865,123.875,178000000.0
2009-02-25 23:50:00,123.875,123.88,123.865,123.875,324800000.0
2009-02-25 23:51:00,123.875,123.895,123.865,123.875,99200000.0
2009-02-25 23:52:00,123.875,123.875,123.86,123.86,241600000.0
2009-02-25 23:53:00,123.865,123.89,123.86,123.88,209600001.0
2009-02-25 23:54:00,123.89,123.9,123.87,123.87,326400000.0
2009-02-25 23:55:00,123.865,123.88,123.85,123.85,172800000.0
2009-02-25 23:56:00,123.855,123.915,123.855,123.865,183100001.0
2009-02-25 23:57:00,123.865,123.875,123.85,123.855,311600000.0
2009-02-25 23:58:00,123.87,123.915,123.87,123.89,277800000.0
2009-02-25 23:59:00,123.89,123.92,123.89,123.92,268800000.0
2009-02-26 00:00:00,123.895,123.91,123.88,123.88,120000000.0
2009-02-26 00:01:00,123.875,123.875,123.845,123.86,68800000.0
2009-02-26 00:02:00,123.865,123.865,123.845,123.85,65600000.0
2009-02-26 00:03:00,123.85,123.875,123.845,123.875,139200000.0
2009-02-26 00:04:00,123.875,123.88,123.865,123.865,43200000.0
2009-02-26 00:05:00,123.87,123.87,123.84,123.84,52800000.0
2009-02-26 00:06:00,123.835,123.885,123.835,123.865,204200000.0
2009-02-26 00:07:00,123.87,123.905,123.855,123.895,314800000.0
2009-02-26 00:08:00,123.9,123.93,123.88,123.93,308600000.0
2009-02-26 00:09:00,123.94,123.96,123.935,123.955,160000000.0
2009-02-26 00:10:00,123.955,124.015,123.955,123.995,142400000.0
2009-02-26 00:11:00,124.0,124.025,123.99,124.01,110400000.0
2009-02-26 00:12:00,124.015,124.015,124.01,124.015,48000000.0
2009-02-26 00:13:00,124.02,124.025,123.97,124.01,192800000.0
2009-02-26 00:14:00,124.005,124.015,123.985,123.995,166400000.0
2009-02-26 00:15:00,124.0,124.0,124.0,124.0,25600000.0
2009-02-26 00:16:00,123.99,124.0,123.99,124.0,30400000.0
2009-02-26 00:17:00,124.0,124.025,123.985,124.025,111200000.0
2009-02-26 00:18:00,124.025,124.035,124.01,124.035,72000000.0
2009-02-26 00:19:00,124.025,124.025,124.025,124.025,5600000.0
2009-02-26 00:20:00,124.025,124.025,123.995,124.005,269600000.0
2009-02-26 00:21:00,124.005,124.01,123.945,123.98,268200000.0
2009-02-26 00:22:00,123.975,123.98,123.955,123.975,104000000.0
2009-02-26 00:23:00,123.965,123.98,123.955,123.98,191200000.0
2009-02-26 00:24:00,123.98,123.98,123.96,123.96,111400000.0
2009-02-26 00:25:00,123.965,123.98,123.955,123.955,140800000.0
2009-02-26 00:26:00,123.95,123.95,123.935,123.945,94400000.0
2009-02-26 00:27:00,123.955,123.96,123.945,123.945,51200000.0
2009-02-26 00:28:00,123.96,123.965,123.935,123.935,148800000.0
2009-02-26 00:29:00,123.935,123.935,123.925,123.925,187200000.0
2009-02-26 00:30:00,123.935,123.945,123.925,123.945,78400000.0
2009-02-26 00:31:00,123.94,123.955,123.935,123.945,62000000.0
2009-02-26 00:32:00,123.945,123.945,123.945,123.945,65600000.0
2009-02-26 00:33:00,123.945,123.95,123.935,123.935,196800000.0
2009-02-26 00:34:00,123.935,123.935,123.93,123.93,73600000.0
2009-02-26 00:35:00,123.92,123.92,123.92,123.92,41600000.0
2009-02-26 00:36:00,123.92,123.93,123.9,123.9,65600000.0
2009-02-26 00:37:00,123.895,123.91,123.87,123.9,81600000.0
2009-02-26 00:38:00,123.9,123.91,123.9,123.91,56000000.0
2009-02-26 00:39:00,123.905,123.91,123.9,123.91,30400000.0
2009-02-26 00:40:00,123.91,123.92,123.91,123.92,9600000.0
2009-02-26 00:41:00,123.93,123.93,123.93,123.93,4800000.0
2009-02-26 00:42:00,123.92,123.92,123.92,123.92,4800000.0
2009-02-26 00:43:00,123.915,123.915,123.895,123.905,140800000.0
2009-02-26 00:44:00,124.057,124.062,124.051,124.06,129600000.0
2009-02-26 00:45:00,123.905,123.905,123.89,123.895,129600000.0
2009-02-26 00:46:00,123.89,123.89,123.89,123.89,8000000.0
2009-02-26 00:47:00,123.89,123.89,123.86,123.86,57600000.0
2009-02-26 00:48:00,123.86,123.9,123.86,123.88,119200000.0
2009-02-26 00:49:00,123.88,123.885,123.88,123.885,23400000.0
2009-02-26 00:50:00,123.895,123.9,123.875,123.875,37600000.0
2009-02-26 00:51:00,123.88,123.88,123.88,123.88,85600000.0
2009-02-26 00:52:00,123.88,123.88,123.88,123.88,2400000.0
2009-02-26 00:53:00,123.88,123.89,123.88,123.89,47200000.0
2009-02-26 00:54:00,123.89,123.92,123.88,123.88,30000000.0
2009-02-26 00:55:00,123.89,123.92,123.89,123.91,147200000.0
2009-02-26 00:56:00,123.9,123.935,123.895,123.91,345600000.0
2009-02-26 00:57:00,123.91,123.92,123.9,123.92,67200000.0
2009-02-26 00:58:00,123.91,123.92,123.895,123.9,171200000.0
2009-02-26 00:59:00,123.9,123.915,123.9,123.915,52800000.0
2009-02-26 01:00:00,123.92,123.92,123.91,123.91,184000000.0
2009-02-26 01:01:00,123.915,123.92,123.905,123.92,132800000.0
2009-02-26 01:02:00,123.925,123.945,123.92,123.945,112000000.0
2009-02-26 01:03:00,123.95,124.005,123.95,123.97,260200000.0
2009-02-26 01:04:00,124.015,124.015,123.99,124.01,216000000.0
2009-02-26 01:05:00,124.01,124.015,123.98,123.995,185600000.0
2009-02-26 01:06:00,123.995,124.015,123.995,124.01,112000000.0
2009-02-26 01:07:00,124.015,124.02,124.0,124.0,120000000.0
2009-02-26 01:08:00,124.0,124.01,124.0,124.01,65600000.0
2009-02-26 01:09:00,124.015,124.07,124.015,124.05,162400000.0
2009-02-26 01:10:00,124.05,124.05,124.04,124.04,115200000.0
2009-02-26 01:11:00,124.04,124.055,124.02,124.02,235400000.0
2009-02-26 01:12:00,124.02,124.02,123.98,123.98,78600000.0
2009-02-26 01:13:00,123.99,124.01,123.99,124.01,123200000.0
2009-02-26 01:14:00,124.01,124.01,123.96,123.99,188000000.0
2009-02-26 01:15:00,123.99,123.99,123.95,123.98,270400000.0
2009-02-26 01:16:00,123.98,123.985,123.96,123.97,235400000.0
2009-02-26 01:17:00,123.97,123.985,123.92,123.95,353400000.0
2009-02-26 01:18:00,123.95,123.95,123.935,123.945,105600000.0
2009-02-26 01:19:00,123.93,123.95,123.925,123.95,75200000.0
2009-02-26 01:20:00,123.925,123.95,123.925,123.95,25600000.0
2009-02-26 01:21:00,123.94,123.96,123.935,123.95,81600000.0
2009-02-26 01:22:00,123.95,123.965,123.95,123.96,63200000.0
2009-02-26 01:23:00,123.975,124.02,123.975,124.02,141800000.0
2009-02-26 01:24:00,124.035,124.07,124.02,124.02,242600000.0
2009-02-26 01:25:00,124.025,124.05,124.02,124.05,161600000.0
2009-02-26 01:26:00,124.04,124.075,124.04,124.045,116200000.0
2009-02-26 01:27:00,124.045,124.09,124.045,124.09,153000000.0
2009-02-26 01:28:00,124.095,124.095,124.08,124.085,179200000.0
2009-02-26 01:29:00,124.085,124.09,124.07,124.09,142000000.0
2009-02-26 01:30:00,124.085,124.11,124.085,124.11,75200000.0
2009-02-26 01:31:00,124.11,124.115,124.09,124.09,190400000.0
2009-02-26 01:32:00,124.085,124.135,124.085,124.13,513600000.0
2009-02-26 01:33:00,124.13,124.13,124.09,124.105,346000001.0
2009-02-26 01:34:00,124.105,124.11,124.1,124.11,120200000.0
2009-02-26 01:35:00,124.11,124.145,124.105,124.145,416399993.0
2009-02-26 01:36:00,124.145,124.145,124.125,124.14,218400000.0
2009-02-26 01:37:00,124.14,124.15,124.105,124.105,230000000.0
2009-02-26 01:38:00,124.11,124.11,124.085,124.09,100200000.0
2009-02-26 01:39:00,124.085,124.09,124.055,124.08,178399999.0
2009-02-26 01:40:00,124.065,124.07,124.06,124.065,131999997.0
2009-02-26 01:41:00,124.07,124.07,124.06,124.06,40800000.0
2009-02-26 01:42:00,124.07,124.1,124.06,124.07,263999997.0
2009-02-26 01:43:00,124.07,124.08,124.06,124.06,167999996.0
2009-02-26 01:44:00,124.06,124.06,124.06,124.06,27200000.0
2009-02-26 01:45:00,124.06,124.07,124.015,124.015,271200000.0
2009-02-26 01:46:00,124.015,124.015,123.92,123.925,399999999.0
2009-02-26 01:47:00,123.925,123.95,123.925,123.95,166800000.0
2009-02-26 01:48:00,123.95,123.95,123.925,123.925,162399998.0
2009-02-26 01:49:00,123.93,124.0,123.93,124.0,289799995.0
2009-02-26 01:50:00,124.0,124.01,124.0,124.01,75200000.0
2009-02-26 01:51:00,124.015,124.02,124.005,124.005,169600000.0
2009-02-26 01:52:00,124.005,124.005,123.98,123.995,370800000.0
2009-02-26 01:53:00,124.005,124.035,123.98,124.03,546599999.0
2009-02-26 01:54:00,124.03,124.05,124.03,124.045,222200000.0
2009-02-26 01:55:00,124.045,124.05,124.04,124.04,71200000.0
2009-02-26 01:56:00,124.04,124.04,123.985,123.99,180000000.0
2009-02-26 01:57:00,123.99,124.005,123.98,123.99,112000000.0
2009-02-26 01:58:00,123.99,123.99,123.935,123.955,243400000.0
2009-02-26 01:59:00,123.97,123.97,123.83,123.84,235299999.0
2009-02-26 02:00:00,123.81,123.87,123.81,123.87,328999999.0
2009-02-26 02:01:00,123.87,123.87,123.845,123.855,60500000.0
2009-02-26 02:02:00,123.855,123.87,123.85,123.87,60400000.0
2009-02-26 02:03:00,123.825,123.84,123.82,123.825,190400000.0
2009-02-26 02:04:00,123.825,123.835,123.805,123.815,199000000.0
2009-02-26 02:05:00,123.815,123.84,123.81,123.83,175600000.0
2009-02-26 02:06:00,123.825,123.84,123.815,123.84,160800000.0
2009-02-26 02:07:00,123.835,123.905,123.835,123.9,275600000.0
2009-02-26 02:08:00,123.9,123.965,123.9,123.965,408800000.0
2009-02-26 02:09:00,123.965,124.0,123.955,123.995,324800000.0
2009-02-26 02:10:00,123.995,124.0,123.945,123.945,215400000.0
2009-02-26 02:11:00,123.945,124.0,123.945,123.985,291000000.0
2009-02-26 02:12:00,123.99,124.03,123.99,124.03,219200000.0
2009-02-26 02:13:00,124.045,124.125,124.04,124.1,478800000.0
2009-02-26 02:14:00,124.105,124.17,124.08,124.17,482799999.0
2009-02-26 02:15:00,124.16,124.17,124.105,124.14,540800000.0
2009-02-26 02:16:00,124.155,124.175,124.13,124.14,185200000.0
2009-02-26 02:17:00,124.135,124.19,124.135,124.17,294400000.0
2009-02-26 02:18:00,124.17,124.215,124.17,124.21,326600000.0
2009-02-26 02:19:00,124.205,124.21,124.195,124.195,300400000.0
2009-02-26 02:20:00,124.195,124.2,124.15,124.16,233800000.0
2009-02-26 02:21:00,124.16,124.16,124.12,124.125,230200000.0
2009-02-26 02:22:00,124.12,124.145,124.06,124.09,420000000.0
2009-02-26 02:23:00,124.095,124.115,124.09,124.11,199000000.0
2009-02-26 02:24:00,124.105,124.12,124.09,124.12,151800000.0
2009-02-26 02:25:00,124.12,124.13,124.12,124.13,50400000.0
2009-02-26 02:26:00,124.13,124.13,124.095,124.12,109400000.0
2009-02-26 02:27:00,124.12,124.15,124.12,124.14,347200000.0
2009-02-26 02:28:00,124.13,124.165,124.13,124.15,197400000.0
2009-02-26 02:29:00,124.145,124.165,124.125,124.155,201600000.0
2009-02-26 02:30:00,124.15,124.26,124.15,124.26,299800000.0
2009-02-26 02:31:00,124.26,124.29,124.225,124.29,366600000.0
2009-02-26 02:32:00,124.29,124.31,124.28,124.29,261200001.0
2009-02-26 02:33:00,124.3,124.335,124.295,124.31,343200000.0
2009-02-26 02:34:00,124.315,124.315,124.295,124.295,132000000.0
2009-02-26 02:35:00,124.3,124.345,124.29,124.33,334000000.0
2009-02-26 02:36:00,124.335,124.35,124.295,124.32,278600000.0
2009-02-26 02:37:00,124.325,124.37,124.315,124.365,518400000.0
2009-02-26 02:38:00,124.36,124.36,124.315,124.32,110000000.0
2009-02-26 02:39:00,124.32,124.345,124.315,124.335,129400000.0
2009-02-26 02:40:00,124.34,124.37,124.33,124.365,365200000.0
2009-02-26 02:41:00,124.38,124.435,124.37,124.42,453000000.0
2009-02-26 02:42:00,124.425,124.425,124.38,124.38,537799998.0
2009-02-26 02:43:00,124.385,124.385,124.325,124.34,338000000.0
2009-02-26 02:44:00,124.345,124.4,124.345,124.4,192800000.0
2009-02-26 02:45:00,124.405,124.475,124.395,124.455,531600000.0
2009-02-26 02:46:00,124.46,124.51,124.43,124.49,419800000.0
2009-02-26 02:47:00,124.49,124.52,124.445,124.495,469000000.0
2009-02-26 02:48:00,124.5,124.505,124.45,124.455,402400000.0
2009-02-26 02:49:00,124.44,124.44,124.37,124.4,671599999.0
2009-02-26 02:50:00,124.395,124.44,124.38,124.415,413799998.0
2009-02-26 02:51:00,124.42,124.42,124.365,124.365,291600000.0
2009-02-26 02:52:00,124.37,124.37,124.285,124.3,261000000.0
2009-02-26 02:53:00,124.3,124.34,124.295,124.305,313000000.0
2009-02-26 02:54:00,124.31,124.32,124.21,124.22,460600000.0
2009-02-26 02:55:00,124.225,124.29,124.2,124.265,446600000.0
2009-02-26 02:56:00,124.26,124.33,124.245,124.285,417399999.0
2009-02-26 02:57:00,124.275,124.345,124.275,124.325,355400000.0
2009-02-26 02:58:00,124.33,124.34,124.29,124.3,297400000.0
2009-02-26 02:59:00,124.305,124.31,124.3,124.305,172800000.0
2009-02-26 03:00:00,124.305,124.36,124.305,124.355,284400000.0
2009-02-26 03:01:00,124.36,124.4,124.35,124.36,346800000.0
2009-02-26 03:02:00,124.36,124.365,124.33,124.33,188600000.0
2009-02-26 03:03:00,124.34,124.35,124.335,124.345,145600000.0
2009-02-26 03:04:00,124.345,124.38,124.345,124.36,174200000.0
2009-02-26 03:05:00,124.35,124.36,124.35,124.36,128800000.0
2009-02-26 03:06:00,124.36,124.36,124.33,124.335,268800000.0
2009-02-26 03:07:00,124.34,124.345,124.32,124.345,233200000.0
2009-02-26 03:08:00,124.355,124.42,124.355,124.41,219000000.0
2009-02-26 03:09:00,124.4,124.525,124.39,124.51,449200000.0
2009-02-26 03:10:00,124.505,124.56,124.5,124.53,417800000.0
2009-02-26 03:11:00,124.53,124.535,124.465,124.505,407799999.0
2009-02-26 03:12:00,124.51,124.545,124.505,124.545,273200000.0
2009-02-26 03:13:00,124.55,124.645,124.55,124.63,612600000.0
2009-02-26 03:14:00,124.63,124.645,124.62,124.62,372800000.0
2009-02-26 03:15:00,124.62,124.705,124.62,124.705,535800001.0
2009-02-26 03:16:00,124.705,124.855,124.705,124.85,635999998.0
2009-02-26 03:17:00,124.865,124.875,124.755,124.77,597200000.0
2009-02-26 03:18:00,124.77,124.77,124.7,124.74,463600000.0
2009-02-26 03:19:00,124.73,124.75,124.705,124.74,299600000.0
2009-02-26 03:20:00,124.74,124.74,124.705,124.715,376400000.0
2009-02-26 03:21:00,124.71,124.745,124.695,124.745,373399998.0
2009-02-26 03:22:00,124.72,124.755,124.72,124.755,106000000.0
2009-02-26 03:23:00,124.77,124.775,124.75,124.76,263200000.0
2009-02-26 03:24:00,124.76,124.76,124.71,124.71,311400000.0
2009-02-26 03:25:00,124.71,124.735,124.71,124.725,140800000.0
2009-02-26 03:26:00,124.73,124.745,124.71,124.745,169200000.0
2009-02-26 03:27:00,124.74,124.76,124.725,124.725,319400000.0
2009-02-26 03:28:00,124.725,124.73,124.66,124.66,205600000.0
2009-02-26 03:29:00,124.66,124.69,124.625,124.68,364800000.0
2009-02-26 03:30:00,124.68,124.68,124.615,124.62,295800000.0
2009-02-26 03:31:00,124.615,124.625,124.585,124.61,502400004.0
2009-02-26 03:32:00,124.61,124.62,124.605,124.62,60200000.0
2009-02-26 03:33:00,124.62,124.62,124.58,124.59,217600000.0
2009-02-26 03:34:00,124.595,124.595,124.58,124.59,196400000.0
2009-02-26 03:35:00,124.595,124.595,124.57,124.57,269000000.0
2009-02-26 03:36:00,124.575,124.575,124.495,124.51,372600000.0
2009-02-26 03:37:00,124.515,124.52,124.46,124.47,288600000.0
2009-02-26 03:38:00,124.48,124.48,124.465,124.475,142000000.0
2009-02-26 03:39:00,124.475,124.495,124.475,124.475,268800000.0
2009-02-26 03:40:00,124.47,124.48,124.47,124.475,96200000.0
2009-02-26 03:41:00,124.485,124.495,124.47,124.485,250800000.0
2009-02-26 03:42:00,124.485,124.505,124.47,124.49,189400000.0
2009-02-26 03:43:00,124.49,124.49,124.47,124.47,83200000.0
2009-02-26 03:44:00,124.485,124.565,124.48,124.565,187600000.0
2009-02-26 03:45:00,124.57,124.58,124.54,124.545,184800000.0
2009-02-26 03:46:00,124.55,124.575,124.545,124.575,65800000.0
2009-02-26 03:47:00,124.575,124.655,124.565,124.645,264200000.0
2009-02-26 03:48:00,124.64,124.645,124.62,124.64,194800000.0
2009-02-26 03:49:00,124.645,124.645,124.64,124.645,189400000.0
2009-02-26 03:50:00,124.65,124.71,124.645,124.71,127400000.0
2009-02-26 03:51:00,124.715,124.725,124.695,124.72,131600000.0
2009-02-26 03:52:00,124.725,124.73,124.65,124.65,235999999.0
2009-02-26 03:53:00,124.655,124.67,124.65,124.67,163399998.0
2009-02-26 03:54:00,124.66,124.665,124.575,124.58,218600000.0
2009-02-26 03:55:00,124.58,124.59,124.55,124.55,79200000.0
2009-02-26 03:56:00,124.545,124.55,124.51,124.53,142600000.0
2009-02-26 03:57:00,124.535,124.56,124.53,124.555,98400000.0
2009-02-26 03:58:00,124.555,124.59,124.545,124.59,178200000.0
2009-02-26 03:59:00,124.595,124.615,124.555,124.605,178000000.0
2009-02-26 04:00:00,124.61,124.63,124.595,124.6,87000000.0
2009-02-26 04:01:00,124.595,124.615,124.555,124.555,153200000.0
2009-02-26 04:02:00,124.555,124.58,124.555,124.58,158200000.0
2009-02-26 04:03:00,124.575,124.595,124.57,124.58,112800000.0
2009-02-26 04:04:00,124.585,124.585,124.565,124.575,234600000.0
2009-02-26 04:05:00,124.57,124.59,124.565,124.57,69600000.0
2009-02-26 04:06:00,124.565,124.565,124.51,124.525,196000000.0
2009-02-26 04:07:00,124.525,124.54,124.515,124.54,179200000.0
2009-02-26 04:08:00,124.535,124.545,124.53,124.535,65400000.0
2009-02-26 04:09:00,124.535,124.54,124.405,124.45,151000000.0
2009-02-26 04:10:00,124.44,124.47,124.405,124.465,178600000.0
2009-02-26 04:11:00,124.465,124.47,124.43,124.435,262000000.0
2009-02-26 04:12:00,124.445,124.45,124.37,124.37,247600000.0
2009-02-26 04:13:00,124.375,124.39,124.36,124.385,329200000.0
2009-02-26 04:14:00,124.385,124.415,124.375,124.4,120000000.0
2009-02-26 04:15:00,124.41,124.45,124.41,124.445,90600000.0
2009-02-26 04:16:00,124.445,124.48,124.42,124.42,266200000.0
2009-02-26 04:17:00,124.42,124.435,124.415,124.425,128200000.0
2009-02-26 04:18:00,124.425,124.45,124.425,124.435,99600000.0
2009-02-26 04:19:00,124.435,124.44,124.405,124.405,118400000.0
2009-02-26 04:20:00,124.41,124.43,124.395,124.43,111400000.0
2009-02-26 04:21:00,124.42,124.44,124.42,124.425,208800000.0
2009-02-26 04:22:00,124.425,124.45,124.375,124.385,359999998.0
2009-02-26 04:23:00,124.385,124.44,124.37,124.42,190800000.0
2009-02-26 04:24:00,124.42,124.445,124.41,124.435,230200000.0
2009-02-26 04:25:00,124.44,124.575,124.435,124.56,178400000.0
2009-02-26 04:26:00,124.57,124.605,124.535,124.535,305800000.0
2009-02-26 04:27:00,124.535,124.535,124.515,124.53,168000000.0
2009-02-26 04:28:00,124.535,124.575,124.535,124.56,146400000.0
2009-02-26 04:29:00,124.56,124.565,124.545,124.565,84600000.0
2009-02-26 04:30:00,124.565,124.57,124.525,124.55,186799997.0
2009-02-26 04:31:00,124.55,124.55,124.535,124.535,8000000.0
2009-02-26 04:32:00,124.535,124.54,124.48,124.5,85800000.0
2009-02-26 04:33:00,124.5,124.5,124.475,124.485,174600000.0
2009-02-26 04:34:00,124.48,124.51,124.475,124.48,117000000.0
2009-02-26 04:35:00,124.485,124.495,124.47,124.485,108000000.0
2009-02-26 04:36:00,124.48,124.485,124.47,124.47,223800000.0
2009-02-26 04:37:00,124.48,124.49,124.465,124.475,155200000.0
2009-02-26 04:38:00,124.47,124.5,124.47,124.5,224800000.0
2009-02-26 04:39:00,124.5,124.575,124.5,124.575,73200000.0
2009-02-26 04:40:00,124.565,124.57,124.555,124.56,18800000.0
2009-02-26 04:41:00,124.55,124.55,124.515,124.525,184000000.0
2009-02-26 04:42:00,124.53,124.54,124.525,124.54,44800000.0
2009-02-26 04:43:00,124.55,124.555,124.545,124.555,24400000.0
2009-02-26 04:44:00,124.55,124.575,124.545,124.565,75200000.0
2009-02-26 04:45:00,124.575,124.58,124.565,124.58,152000000.0
2009-02-26 04:46:00,124.59,124.63,124.59,124.615,160600000.0
2009-02-26 04:47:00,124.61,124.615,124.595,124.595,147400000.0
2009-02-26 04:48:00,124.595,124.61,124.59,124.605,86400000.0
2009-02-26 04:49:00,124.61,124.62,124.61,124.62,28000000.0
2009-02-26 04:50:00,124.615,124.615,124.59,124.59,106400000.0
2009-02-26 04:51:00,124.595,124.62,124.595,124.595,47200000.0
2009-02-26 04:52:00,124.605,124.62,124.59,124.595,90400000.0
2009-02-26 04:53:00,124.605,124.61,124.555,124.57,123000000.0
2009-02-26 04:54:00,124.575,124.58,124.565,124.575,57000000.0
2009-02-26 04:55:00,124.57,124.6,124.555,124.59,82000000.0
2009-02-26 04:56:00,124.59,124.6,124.57,124.58,121200000.0
2009-02-26 04:57:00,124.585,124.585,124.56,124.57,69400000.0
2009-02-26 04:58:00,124.565,124.565,124.515,124.515,147200000.0
2009-02-26 04:59:00,124.515,124.525,124.505,124.515,97600000.0
2009-02-26 05:00:00,124.515,124.53,124.505,124.515,105800000.0
2009-02-26 05:01:00,124.515,124.53,124.51,124.525,52800000.0
2009-02-26 05:02:00,124.52,124.56,124.52,124.545,151400000.0
2009-02-26 05:03:00,124.545,124.545,124.52,124.52,101400000.0
2009-02-26 05:04:00,124.525,124.525,124.5,124.51,41800000.0
2009-02-26 05:05:00,124.5,124.515,124.485,124.5,198000001.0
2009-02-26 05:06:00,124.51,124.53,124.49,124.5,207199999.0
2009-02-26 05:07:00,124.5,124.515,124.49,124.49,121200000.0
2009-02-26 05:08:00,124.49,124.49,124.445,124.445,244800000.0
2009-02-26 05:09:00,124.445,124.475,124.425,124.425,60800000.0
2009-02-26 05:10:00,124.44,124.46,124.425,124.45,77800000.0
2009-02-26 05:11:00,124.455,124.46,124.45,124.45,51200000.0
2009-02-26 05:12:00,124.45,124.52,124.45,124.515,69800000.0
2009-02-26 05:13:00,124.51,124.515,124.5,124.51,20200000.0
2009-02-26 05:14:00,124.515,124.515,124.505,124.505,17600000.0
2009-02-26 05:15:00,124.505,124.535,124.505,124.515,34200000.0
2009-02-26 05:16:00,124.515,124.515,124.43,124.45,232600000.0
2009-02-26 05:17:00,124.45,124.465,124.44,124.44,227200000.0
2009-02-26 05:18:00,124.435,124.45,124.425,124.435,255000000.0
2009-02-26 05:19:00,124.445,124.485,124.445,124.475,170200000.0
2009-02-26 05:20:00,124.475,124.475,124.455,124.46,192999997.0
2009-02-26 05:21:00,124.465,124.49,124.45,124.49,109799999.0
2009-02-26 05:22:00,124.485,124.55,124.485,124.515,132200000.0
2009-02-26 05:23:00,124.51,124.51,124.485,124.49,48600000.0
2009-02-26 05:24:00,124.495,124.495,124.435,124.45,148400000.0
2009-02-26 05:25:00,124.45,124.47,124.45,124.46,154200000.0
2009-02-26 05:26:00,124.455,124.46,124.42,124.46,367200000.0
2009-02-26 05:27:00,124.455,124.47,124.455,124.465,48400000.0
2009-02-26 05:28:00,124.465,124.465,124.435,124.465,212200001.0
2009-02-26 05:29:00,124.465,124.485,124.465,124.485,31000000.0
2009-02-26 05:30:00,124.49,124.49,124.455,124.465,177000000.0
2009-02-26 05:31:00,124.465,124.47,124.455,124.455,160799999.0
2009-02-26 05:32:00,124.465,124.465,124.445,124.445,138600000.0
2009-02-26 05:33:00,124.445,124.46,124.44,124.46,53200000.0
2009-02-26 05:34:00,124.455,124.5,124.455,124.485,69200000.0
2009-02-26 05:35:00,124.49,124.49,124.475,124.475,41000000.0
2009-02-26 05:36:00,124.475,124.49,124.465,124.49,34200000.0
2009-02-26 05:37:00,124.5,124.5,124.475,124.5,30800000.0
2009-02-26 05:38:00,124.5,124.515,124.5,124.515,102200000.0
2009-02-26 05:39:00,124.515,124.545,124.515,124.545,70400000.0
2009-02-26 05:40:00,124.545,124.56,124.505,124.535,248400000.0
2009-02-26 05:41:00,124.54,124.545,124.525,124.53,51000000.0
2009-02-26 05:42:00,124.54,124.545,124.525,124.54,163000000.0
2009-02-26 05:43:00,124.54,124.565,124.515,124.55,259200000.0
2009-02-26 05:44:00,124.545,124.615,124.545,124.605,165800000.0
2009-02-26 05:45:00,124.605,124.625,124.59,124.61,266400000.0
2009-02-26 05:46:00,124.61,124.625,124.6,124.62,183200000.0
2009-02-26 05:47:00,124.62,124.655,124.62,124.625,380800000.0
2009-02-26 05:48:00,124.63,124.685,124.625,124.66,295400000.0
2009-02-26 05:49:00,124.665,124.68,124.645,124.655,145800000.0
2009-02-26 05:50:00,124.655,124.715,124.635,124.715,199000000.0
2009-02-26 05:51:00,124.715,124.755,124.685,124.695,167400000.0
2009-02-26 05:52:00,124.71,124.75,124.695,124.72,237000000.0
2009-02-26 05:53:00,124.725,124.755,124.72,124.755,22000000.0
2009-02-26 05:54:00,124.77,124.79,124.755,124.79,214000001.0
2009-02-26 05:55:00,124.795,124.815,124.795,124.8,120200000.0
2009-02-26 05:56:00,124.795,124.8,124.76,124.77,153399999.0
2009-02-26 05:57:00,124.77,124.79,124.71,124.78,310200000.0
2009-02-26 05:58:00,124.79,124.79,124.72,124.735,155800000.0
2009-02-26 05:59:00,124.73,124.785,124.73,124.77,140800000.0
2009-02-26 06:00:00,124.77,124.77,124.705,124.725,62200000.0
2009-02-26 06:01:00,124.73,124.745,124.725,124.745,40400000.0
2009-02-26 06:02:00,124.745,124.785,124.745,124.775,104000000.0
2009-02-26 06:03:00,124.775,124.78,124.76,124.76,56400000.0
2009-02-26 06:04:00,124.755,124.755,124.73,124.75,66400000.0
2009-02-26 06:05:00,124.75,124.75,124.72,124.72,125800000.0
2009-02-26 06:06:00,124.72,124.725,124.705,124.715,23200000.0
2009-02-26 06:07:00,124.71,124.72,124.705,124.72,29400000.0
2009-02-26 06:08:00,124.73,124.73,124.72,124.72,36800000.0
2009-02-26 06:09:00,124.72,124.735,124.715,124.735,44000000.0
2009-02-26 06:10:00,124.73,124.74,124.72,124.73,119600000.0
2009-02-26 06:11:00,124.73,124.735,124.715,124.715,44000000.0
2009-02-26 06:12:00,124.72,124.73,124.715,124.72,88800000.0
2009-02-26 06:13:00,124.72,124.76,124.72,124.76,124000000.0
2009-02-26 06:14:00,124.76,124.765,124.725,124.73,109600000.0
2009-02-26 06:15:00,124.735,124.775,124.72,124.74,141800000.0
2009-02-26 06:16:00,124.745,124.76,124.735,124.76,39600000.0
2009-02-26 06:17:00,124.76,124.765,124.73,124.735,180000001.0
2009-02-26 06:18:00,124.74,124.76,124.735,124.745,145600000.0
2009-02-26 06:19:00,124.75,124.765,124.745,124.755,60800000.0
2009-02-26 06:20:00,124.77,124.77,124.755,124.755,93400000.0
2009-02-26 06:21:00,124.755,124.785,124.755,124.78,72600000.0
2009-02-26 06:22:00,124.785,124.79,124.76,124.775,80000000.0
2009-02-26 06:23:00,124.775,124.78,124.72,124.72,86200000.0
2009-02-26 06:24:00,124.72,124.72,124.625,124.675,255200000.0
2009-02-26 06:25:00,124.675,124.725,124.665,124.715,143800000.0
2009-02-26 06:26:00,124.71,124.715,124.69,124.7,28600000.0
2009-02-26 06:27:00,124.705,124.705,124.685,124.685,34400000.0
2009-02-26 06:28:00,124.685,124.695,124.685,124.695,40600000.0
2009-02-26 06:29:00,124.695,124.72,124.695,124.72,27800000.0
2009-02-26 06:30:00,124.725,124.745,124.725,124.735,66200000.0
2009-02-26 06:31:00,124.74,124.755,124.74,124.75,70200000.0
2009-02-26 06:32:00,124.745,124.75,124.715,124.715,82600000.0
2009-02-26 06:33:00,124.72,124.72,124.675,124.685,88200000.0
2009-02-26 06:34:00,124.685,124.735,124.655,124.735,157000000.0
2009-02-26 06:35:00,124.735,124.78,124.725,124.765,154000000.0
2009-02-26 06:36:00,124.76,124.765,124.74,124.74,31800000.0
2009-02-26 06:37:00,124.74,124.74,124.7,124.725,95000000.0
2009-02-26 06:38:00,124.715,124.725,124.67,124.685,103800000.0
2009-02-26 06:39:00,124.685,124.695,124.665,124.68,59200000.0
2009-02-26 06:40:00,124.675,124.695,124.67,124.67,46400000.0
2009-02-26 06:41:00,124.665,124.665,124.64,124.645,148000000.0
2009-02-26 06:42:00,124.645,124.65,124.585,124.62,243400000.0
2009-02-26 06:43:00,124.62,124.62,124.595,124.62,54600000.0
2009-02-26 06:44:00,124.625,124.625,124.605,124.61,15800000.0
2009-02-26 06:45:00,124.615,124.64,124.615,124.64,46400000.0
2009-02-26 06:46:00,124.64,124.64,124.625,124.63,12800000.0
2009-02-26 06:47:00,124.635,124.68,124.635,124.655,102400000.0
2009-02-26 06:48:00,124.655,124.71,124.655,124.695,74200000.0
2009-02-26 06:49:00,124.7,124.7,124.68,124.69,49000000.0
2009-02-26 06:50:00,124.685,124.7,124.68,124.68,85200000.0
2009-02-26 06:51:00,124.685,124.715,124.68,124.71,49600000.0
2009-02-26 06:52:00,124.705,124.74,124.705,124.73,34200000.0
2009-02-26 06:53:00,124.73,124.745,124.73,124.735,73600000.0
2009-02-26 06:54:00,124.735,124.765,124.735,124.765,33600000.0
2009-02-26 06:55:00,124.76,124.765,124.72,124.75,166800000.0
2009-02-26 06:56:00,124.745,124.75,124.68,124.685,196600000.0
2009-02-26 06:57:00,124.685,124.705,124.685,124.695,60000000.0
2009-02-26 06:58:00,124.695,124.7,124.66,124.67,63400000.0
2009-02-26 06:59:00,124.665,124.665,124.595,124.605,172000000.0
2009-02-26 07:00:00,124.605,124.61,124.595,124.595,131200000.0
2009-02-26 07:01:00,124.595,124.61,124.56,124.57,141600000.0
2009-02-26 07:02:00,124.57,124.58,124.555,124.565,53400000.0
2009-02-26 07:03:00,124.56,124.6,124.56,124.6,76800000.0
2009-02-26 07:04:00,124.595,124.595,124.575,124.575,79200000.0
2009-02-26 07:05:00,124.575,124.58,124.545,124.545,136300000.0
2009-02-26 07:06:00,124.55,124.55,124.535,124.54,82000000.0
2009-02-26 07:07:00,124.54,124.545,124.535,124.545,44800000.0
2009-02-26 07:08:00,124.555,124.56,124.545,124.56,95200000.0
2009-02-26 07:09:00,124.565,124.585,124.56,124.575,118400000.0
2009-02-26 07:10:00,124.575,124.61,124.575,124.575,52800000.0
2009-02-26 07:11:00,124.575,124.595,124.575,124.585,44000000.0
2009-02-26 07:12:00,124.585,124.585,124.58,124.58,3200000.0
2009-02-26 07:13:00,124.58,124.58,124.53,124.535,132200000.0
2009-02-26 07:14:00,124.54,124.54,124.53,124.535,45600000.0
2009-02-26 07:15:00,124.535,124.54,124.53,124.54,4800000.0
2009-02-26 07:16:00,124.53,124.545,124.53,124.545,48000000.0
2009-02-26 07:17:00,124.545,124.545,124.54,124.54,8000000.0
2009-02-26 07:18:00,124.54,124.56,124.53,124.56,68200000.0
2009-02-26 07:19:00,124.555,124.56,124.48,124.485,151800000.0
2009-02-26 07:20:00,124.485,124.51,124.44,124.48,182000000.0
2009-02-26 07:21:00,124.495,124.51,124.47,124.475,110800000.0
2009-02-26 07:22:00,124.47,124.47,124.405,124.415,171000000.0
2009-02-26 07:23:00,124.415,124.415,124.33,124.345,169600000.0
2009-02-26 07:24:00,124.345,124.355,124.22,124.255,350000000.0
2009-02-26 07:25:00,124.23,124.275,124.205,124.275,218600000.0
2009-02-26 07:26:00,124.275,124.295,124.24,124.275,197400000.0
2009-02-26 07:27:00,124.28,124.315,124.275,124.295,149200000.0
2009-02-26 07:28:00,124.295,124.355,124.295,124.355,243600000.0
2009-02-26 07:29:00,124.355,124.38,124.35,124.38,259400000.0
2009-02-26 07:30:00,124.385,124.385,124.37,124.385,172800000.0
2009-02-26 07:31:00,124.385,124.385,124.355,124.355,178600000.0
2009-02-26 07:32:00,124.35,124.36,124.265,124.295,312200001.0
2009-02-26 07:33:00,124.295,124.305,124.26,124.28,467600002.0
2009-02-26 07:34:00,124.29,124.315,124.28,124.31,290800000.0
2009-02-26 07:35:00,124.315,124.345,124.305,124.305,187400000.0
2009-02-26 07:36:00,124.31,124.31,124.265,124.265,484000000.0
2009-02-26 07:37:00,124.265,124.3,124.265,124.275,142000000.0
2009-02-26 07:38:00,124.28,124.315,124.28,124.3,98000000.0
2009-02-26 07:39:00,124.315,124.325,124.305,124.325,33600000.0
2009-02-26 07:40:00,124.33,124.38,124.33,124.365,263600000.0
2009-02-26 07:41:00,124.365,124.375,124.365,124.37,227000000.0
2009-02-26 07:42:00,124.37,124.405,124.365,124.405,136400000.0
2009-02-26 07:43:00,124.4,124.405,124.385,124.405,180200000.0
2009-02-26 07:44:00,124.405,124.405,124.385,124.4,94400000.0
2009-02-26 07:45:00,124.4,124.415,124.365,124.38,134400000.0
2009-02-26 07:46:00,124.39,124.4,124.39,124.395,205200000.0
2009-02-26 07:47:00,124.39,124.4,124.385,124.39,346799999.0
2009-02-26 07:48:00,124.385,124.4,124.375,124.395,143300000.0
2009-02-26 07:49:00,124.39,124.395,124.295,124.305,189400000.0
2009-02-26 07:50:00,124.305,124.34,124.295,124.335,64000000.0
2009-02-26 07:51:00,124.33,124.34,124.295,124.305,107800000.0
2009-02-26 07:52:00,124.305,124.32,124.29,124.3,179000000.0
2009-02-26 07:53:00,124.305,124.33,124.3,124.33,107800000.0
2009-02-26 07:54:00,124.33,124.35,124.33,124.345,138600000.0
2009-02-26 07:55:00,124.345,124.365,124.335,124.36,162000000.0
2009-02-26 07:56:00,124.355,124.36,124.34,124.35,119000000.0
2009-02-26 07:57:00,124.345,124.37,124.335,124.37,271400000.0
2009-02-26 07:58:00,124.375,124.375,124.35,124.36,66200000.0
2009-02-26 07:59:00,124.36,124.365,124.335,124.35,194800000.0
2009-02-26 08:00:00,124.345,124.36,124.32,124.32,328000000.0
2009-02-26 08:01:00,124.32,124.35,124.315,124.35,174600000.0
2009-02-26 08:02:00,124.345,124.37,124.345,124.345,433599998.0
2009-02-26 08:03:00,124.345,124.37,124.295,124.3,186600000.0
2009-02-26 08:04:00,124.3,124.32,124.235,124.32,266600001.0
2009-02-26 08:05:00,124.32,124.325,124.28,124.315,204600000.0
2009-02-26 08:06:00,124.31,124.31,124.255,124.265,274600000.0
2009-02-26 08:07:00,124.265,124.27,124.255,124.255,75600000.0
2009-02-26 08:08:00,124.265,124.265,124.095,124.105,314300000.0
2009-02-26 08:09:00,124.105,124.185,124.085,124.085,335300000.0
2009-02-26 08:10:00,124.085,124.2,124.08,124.195,289200000.0
2009-02-26 08:11:00,124.19,124.19,124.16,124.16,215600000.0
2009-02-26 08:12:00,124.16,124.18,124.14,124.155,243600001.0
2009-02-26 08:13:00,124.16,124.235,124.145,124.21,163000000.0
2009-02-26 08:14:00,124.21,124.21,124.11,124.145,367800000.0
2009-02-26 08:15:00,124.145,124.19,124.135,124.19,482000001.0
2009-02-26 08:16:00,124.19,124.205,124.155,124.2,536799999.0
2009-02-26 08:17:00,124.2,124.2,124.145,124.175,369400000.0
2009-02-26 08:18:00,124.175,124.2,124.17,124.185,217000000.0
2009-02-26 08:19:00,124.195,124.2,124.165,124.185,176999999.0
2009-02-26 08:20:00,124.185,124.285,124.185,124.285,213600000.0
2009-02-26 08:21:00,124.285,124.345,124.285,124.295,577200000.0
2009-02-26 08:22:00,124.295,124.315,124.28,124.285,252200000.0
2009-02-26 08:23:00,124.29,124.36,124.285,124.35,492000000.0
2009-02-26 08:24:00,124.345,124.375,124.305,124.325,276400000.0
2009-02-26 08:25:00,124.32,124.32,124.265,124.275,397000000.0
2009-02-26 08:26:00,124.275,124.29,124.2,124.205,452200000.0
2009-02-26 08:27:00,124.205,124.25,124.205,124.25,218400000.0
2009-02-26 08:28:00,124.26,124.26,124.205,124.22,193200000.0
2009-02-26 08:29:00,124.22,124.22,124.195,124.205,117200000.0
2009-02-26 08:30:00,124.2,124.26,124.185,124.235,164600000.0
2009-02-26 08:31:00,124.24,124.305,124.24,124.28,243400000.0
2009-02-26 08:32:00,124.28,124.28,124.2,124.22,358200002.0
2009-02-26 08:33:00,124.22,124.25,124.21,124.22,246200000.0
2009-02-26 08:34:00,124.225,124.24,124.2,124.21,176400000.0
2009-02-26 08:35:00,124.205,124.22,124.2,124.21,195400000.0
2009-02-26 08:36:00,124.21,124.21,124.175,124.2,407399998.0
2009-02-26 08:37:00,124.2,124.2,124.13,124.135,441800000.0
2009-02-26 08:38:00,124.135,124.165,124.105,124.155,451000000.0
2009-02-26 08:39:00,124.155,124.215,124.14,124.165,216400000.0
2009-02-26 08:40:00,124.17,124.37,124.17,124.37,546600000.0
2009-02-26 08:41:00,124.37,124.39,124.315,124.325,420200001.0
2009-02-26 08:42:00,124.315,124.35,124.29,124.345,425800002.0
2009-02-26 08:43:00,124.36,124.37,124.335,124.345,273000002.0
2009-02-26 08:44:00,124.34,124.35,124.31,124.345,209500000.0
2009-02-26 08:45:00,124.345,124.43,124.325,124.425,437399999.0
2009-02-26 08:46:00,124.45,124.485,124.42,124.425,501600000.0
2009-02-26 08:47:00,124.43,124.435,124.405,124.405,175399998.0
2009-02-26 08:48:00,124.41,124.41,124.37,124.395,296999998.0
2009-02-26 08:49:00,124.4,124.405,124.385,124.39,299200004.0
2009-02-26 08:50:00,124.39,124.39,124.33,124.355,198400000.0
2009-02-26 08:51:00,124.355,124.42,124.35,124.41,242800000.0
2009-02-26 08:52:00,124.415,124.415,124.345,124.355,267000000.0
2009-02-26 08:53:00,124.36,124.37,124.345,124.345,135800000.0
2009-02-26 08:54:00,124.325,124.34,124.31,124.325,136000000.0
2009-02-26 08:55:00,124.33,124.335,124.285,124.305,241000000.0
2009-02-26 08:56:00,124.31,124.38,124.305,124.34,209400000.0
2009-02-26 08:57:00,124.34,124.41,124.335,124.405,68000000.0
2009-02-26 08:58:00,124.41,124.51,124.41,124.505,185600000.0
2009-02-26 08:59:00,124.5,124.525,124.49,124.52,326800003.0
2009-02-26 09:00:00,124.515,124.53,124.475,124.505,239000000.0
2009-02-26 09:01:00,124.505,124.535,124.505,124.535,249900000.0
2009-02-26 09:02:00,124.535,124.535,124.485,124.495,332599998.0
2009-02-26 09:03:00,124.51,124.51,124.41,124.455,395700001.0
2009-02-26 09:04:00,124.455,124.47,124.43,124.47,350100000.0
2009-02-26 09:05:00,124.47,124.56,124.465,124.56,295000000.0
2009-02-26 09:06:00,124.56,124.56,124.515,124.515,262200001.0
2009-02-26 09:07:00,124.515,124.535,124.49,124.535,311100000.0
2009-02-26 09:08:00,124.535,124.58,124.505,124.535,352999999.0
2009-02-26 09:09:00,124.535,124.535,124.445,124.48,238200000.0
2009-02-26 09:10:00,124.48,124.48,124.435,124.44,126400001.0
2009-02-26 09:11:00,124.435,124.48,124.43,124.455,265000000.0
2009-02-26 09:12:00,124.45,124.45,124.425,124.425,352800000.0
2009-02-26 09:13:00,124.425,124.435,124.385,124.395,247200001.0
2009-02-26 09:14:00,124.395,124.44,124.39,124.41,373800000.0
2009-02-26 09:15:00,124.415,124.425,124.395,124.395,200200000.0
2009-02-26 09:16:00,124.395,124.42,124.38,124.42,205800000.0
2009-02-26 09:17:00,124.425,124.485,124.425,124.48,276200000.0
2009-02-26 09:18:00,124.48,124.49,124.45,124.455,100800000.0
2009-02-26 09:19:00,124.455,124.455,124.395,124.4,378599999.0
2009-02-26 09:20:00,124.405,124.43,124.385,124.43,325200000.0
2009-02-26 09:21:00,124.43,124.435,124.405,124.435,136200000.0
2009-02-26 09:22:00,124.435,124.435,124.42,124.43,89000000.0
2009-02-26 09:23:00,124.425,124.46,124.395,124.46,212700000.0
2009-02-26 09:24:00,124.46,124.465,124.445,124.45,144800000.0
2009-02-26 09:25:00,124.45,124.49,124.435,124.485,165400000.0
2009-02-26 09:26:00,124.495,124.495,124.465,124.48,92200000.0
2009-02-26 09:27:00,124.475,124.49,124.455,124.48,199000000.0
2009-02-26 09:28:00,124.485,124.53,124.485,124.53,247800000.0
2009-02-26 09:29:00,124.525,124.53,124.475,124.475,174000000.0
2009-02-26 09:30:00,124.465,124.49,124.395,124.4,161800000.0
2009-02-26 09:31:00,124.4,124.485,124.375,124.46,292200001.0
2009-02-26 09:32:00,124.455,124.46,124.43,124.45,50000000.0
2009-02-26 09:33:00,124.45,124.45,124.39,124.39,248900000.0
2009-02-26 09:34:00,124.39,124.405,124.37,124.38,158400000.0
2009-02-26 09:35:00,124.37,124.395,124.3,124.335,471200000.0
2009-02-26 09:36:00,124.325,124.39,124.325,124.365,480000000.0
2009-02-26 09:37:00,124.365,124.37,124.325,124.33,328400000.0
2009-02-26 09:38:00,124.33,124.35,124.33,124.33,87000000.0
2009-02-26 09:39:00,124.33,124.365,124.295,124.355,485400000.0
2009-02-26 09:40:00,124.35,124.35,124.24,124.245,662199999.0
2009-02-26 09:41:00,124.245,124.295,124.22,124.29,446600001.0
2009-02-26 09:42:00,124.29,124.34,124.28,124.34,396600002.0
2009-02-26 09:43:00,124.34,124.35,124.285,124.335,336800000.0
2009-02-26 09:44:00,124.34,124.43,124.335,124.43,407799999.0
2009-02-26 09:45:00,124.425,124.465,124.42,124.43,570400001.0
2009-02-26 09:46:00,124.43,124.52,124.43,124.515,252400000.0
2009-02-26 09:47:00,124.515,124.515,124.395,124.425,529399999.0
2009-02-26 09:48:00,124.425,124.45,124.39,124.425,617400002.0
2009-02-26 09:49:00,124.425,124.48,124.41,124.46,722800002.0
2009-02-26 09:50:00,124.45,124.52,124.445,124.505,268800000.0
2009-02-26 09:51:00,124.505,124.52,124.505,124.515,153400000.0
2009-02-26 09:52:00,124.515,124.515,124.47,124.48,332000000.0
2009-02-26 09:53:00,124.48,124.515,124.47,124.515,194800000.0
2009-02-26 09:54:00,124.515,124.615,124.51,124.615,487599999.0
2009-02-26 09:55:00,124.615,124.62,124.525,124.545,466400000.0
2009-02-26 09:56:00,124.545,124.545,124.475,124.48,457800001.0
2009-02-26 09:57:00,124.475,124.49,124.455,124.48,581300001.0
2009-02-26 09:58:00,124.48,124.495,124.445,124.465,353999999.0
2009-02-26 09:59:00,124.465,124.5,124.44,124.455,563200000.0
2009-02-26 10:00:00,124.455,124.565,124.45,124.55,487400002.0
2009-02-26 10:01:00,124.55,124.55,124.485,124.51,271600001.0
2009-02-26 10:02:00,124.515,124.54,124.485,124.53,345400000.0
2009-02-26 10:03:00,124.535,124.56,124.505,124.515,388000000.0
2009-02-26 10:04:00,124.515,124.535,124.505,124.525,317200000.0
2009-02-26 10:05:00,124.52,124.57,124.49,124.57,753600004.0
2009-02-26 10:06:00,124.565,124.57,124.545,124.545,619800005.0
2009-02-26 10:07:00,124.555,124.585,124.53,124.55,732400002.0
2009-02-26 10:08:00,124.545,124.57,124.535,124.56,705400002.0
2009-02-26 10:09:00,124.56,124.57,124.525,124.54,433000000.0
2009-02-26 10:10:00,124.54,124.575,124.49,124.555,654800000.0
2009-02-26 10:11:00,124.555,124.57,124.55,124.56,166000000.0
2009-02-26 10:12:00,124.56,124.57,124.545,124.56,335800000.0
2009-02-26 10:13:00,124.57,124.575,124.475,124.48,834600001.0
2009-02-26 10:14:00,124.475,124.48,124.455,124.475,836200005.0
2009-02-26 10:15:00,124.48,124.48,124.445,124.465,482000001.0
2009-02-26 10:16:00,124.465,124.47,124.405,124.41,651400002.0
2009-02-26 10:17:00,124.405,124.44,124.39,124.39,528599999.0
2009-02-26 10:18:00,124.39,124.42,124.365,124.42,857200001.0
2009-02-26 10:19:00,124.42,124.57,124.42,124.53,654400000.0
2009-02-26 10:20:00,124.53,124.55,124.505,124.53,504799999.0
2009-02-26 10:21:00,124.53,124.56,124.51,124.525,653199998.0
2009-02-26 10:22:00,124.525,124.57,124.515,124.55,407000000.0
2009-02-26 10:23:00,124.565,124.605,124.545,124.59,331400000.0
2009-02-26 10:24:00,124.59,124.65,124.565,124.625,733999999.0
2009-02-26 10:25:00,124.625,124.665,124.61,124.64,687599997.0
2009-02-26 10:26:00,124.635,124.67,124.63,124.63,555899997.0
2009-02-26 10:27:00,124.625,124.68,124.625,124.655,422799997.0
2009-02-26 10:28:00,124.66,124.67,124.65,124.67,224799998.0
2009-02-26 10:29:00,124.67,124.68,124.65,124.655,297800000.0
2009-02-26 10:30:00,124.655,124.665,124.635,124.64,211200000.0
2009-02-26 10:31:00,124.645,124.645,124.48,124.48,727599997.0
2009-02-26 10:32:00,124.475,124.55,124.475,124.535,446600000.0
2009-02-26 10:33:00,124.535,124.56,124.505,124.53,389200001.0
2009-02-26 10:34:00,124.535,124.55,124.46,124.465,325800002.0
2009-02-26 10:35:00,124.465,124.495,124.455,124.49,353999998.0
2009-02-26 10:36:00,124.49,124.515,124.46,124.48,610599999.0
2009-02-26 10:37:00,124.48,124.485,124.455,124.475,471399998.0
2009-02-26 10:38:00,124.47,124.525,124.47,124.495,367600000.0
2009-02-26 10:39:00,124.495,124.53,124.375,124.375,456600000.0
2009-02-26 10:40:00,124.375,124.39,124.345,124.39,712399999.0
2009-02-26 10:41:00,124.39,124.46,124.385,124.435,477400001.0
2009-02-26 10:42:00,124.44,124.545,124.44,124.545,362000000.0
2009-02-26 10:43:00,124.54,124.54,124.465,124.465,355599999.0
2009-02-26 10:44:00,124.475,124.49,124.47,124.48,206600000.0
2009-02-26 10:45:00,124.485,124.53,124.46,124.525,332600000.0
2009-02-26 10:46:00,124.525,124.61,124.515,124.545,637999999.0
2009-02-26 10:47:00,124.545,124.56,124.455,124.51,490500004.0
2009-02-26 10:48:00,124.515,124.565,124.48,124.545,591400000.0
2009-02-26 10:49:00,124.55,124.58,124.54,124.545,479599999.0
2009-02-26 10:50:00,124.55,124.585,124.52,124.575,426800000.0
2009-02-26 10:51:00,124.575,124.59,124.515,124.515,703599998.0
2009-02-26 10:52:00,124.505,124.515,124.45,124.45,522399998.0
2009-02-26 10:53:00,124.455,124.605,124.445,124.55,717200001.0
2009-02-26 10:54:00,124.555,124.58,124.55,124.57,269600001.0
2009-02-26 10:55:00,124.57,124.575,124.435,124.435,558600001.0
2009-02-26 10:56:00,124.435,124.515,124.43,124.46,642600006.0
2009-02-26 10:57:00,124.46,124.505,124.46,124.5,440600000.0
2009-02-26 10:58:00,124.5,124.515,124.48,124.505,430000000.0
2009-02-26 10:59:00,124.505,124.515,124.475,124.5,909999999.0
2009-02-26 11:00:00,124.5,124.52,124.49,124.5,346800000.0
2009-02-26 11:01:00,124.5,124.515,124.48,124.51,524800001.0
2009-02-26 11:02:00,124.505,124.515,124.495,124.515,421000000.0
2009-02-26 11:03:00,124.505,124.58,124.49,124.58,327800001.0
2009-02-26 11:04:00,124.59,124.64,124.575,124.625,627600000.0
2009-02-26 11:05:00,124.625,124.635,124.56,124.575,531800000.0
2009-02-26 11:06:00,124.575,124.625,124.55,124.615,416000000.0
2009-02-26 11:07:00,124.615,124.615,124.53,124.545,641399998.0
2009-02-26 11:08:00,124.545,124.62,124.535,124.605,672600000.0
2009-02-26 11:09:00,124.605,124.615,124.57,124.59,568200000.0
2009-02-26 11:10:00,124.605,124.625,124.595,124.595,465000000.0
2009-02-26 11:11:00,124.595,124.605,124.53,124.57,333399997.0
2009-02-26 11:12:00,124.58,124.59,124.555,124.565,356000000.0
2009-02-26 11:13:00,124.565,124.625,124.56,124.62,341000000.0
2009-02-26 11:14:00,124.62,124.62,124.575,124.585,393599997.0
2009-02-26 11:15:00,124.575,124.585,124.56,124.58,481999999.0
2009-02-26 11:16:00,124.58,124.58,124.53,124.53,491400000.0
2009-02-26 11:17:00,124.53,124.665,124.53,124.66,327800000.0
2009-02-26 11:18:00,124.655,124.67,124.625,124.645,401799997.0
2009-02-26 11:19:00,124.645,124.765,124.645,124.76,393200000.0
2009-02-26 11:20:00,124.76,124.77,124.715,124.74,646399999.0
2009-02-26 11:21:00,124.735,124.75,124.68,124.68,571400000.0
2009-02-26 11:22:00,124.68,124.705,124.65,124.695,813399996.0
2009-02-26 11:23:00,124.7,124.72,124.655,124.685,768200002.0
2009-02-26 11:24:00,124.685,124.75,124.66,124.74,561000001.0
2009-02-26 11:25:00,124.74,124.76,124.715,124.745,539400002.0
2009-02-26 11:26:00,124.735,124.78,124.735,124.78,257599999.0
2009-02-26 11:27:00,124.78,124.795,124.75,124.76,323000000.0
2009-02-26 11:28:00,124.76,124.815,124.76,124.815,401399999.0
2009-02-26 11:29:00,124.82,124.88,124.795,124.87,572000003.0
2009-02-26 11:30:00,124.87,124.905,124.78,124.795,534800001.0
2009-02-26 11:31:00,124.805,124.805,124.78,124.795,473999999.0
2009-02-26 11:32:00,124.78,124.8,124.775,124.78,286500001.0
2009-02-26 11:33:00,124.78,124.84,124.76,124.835,468800000.0
2009-02-26 11:34:00,124.835,124.905,124.775,124.885,564600002.0
2009-02-26 11:35:00,124.885,124.935,124.86,124.915,920600003.0
2009-02-26 11:36:00,124.92,125.02,124.91,125.015,470600002.0
2009-02-26 11:37:00,125.02,125.065,124.995,125.045,473800001.0
2009-02-26 11:38:00,125.045,125.065,124.985,125.06,410200000.0
2009-02-26 11:39:00,125.065,125.065,125.01,125.015,510600002.0
2009-02-26 11:40:00,125.01,125.015,124.975,124.99,464400002.0
2009-02-26 11:41:00,124.985,125.02,124.98,125.02,396400000.0
2009-02-26 11:42:00,125.015,125.04,125.005,125.025,582600003.0
2009-02-26 11:43:00,125.025,125.025,124.98,124.98,376200002.0
2009-02-26 11:44:00,124.98,125.0,124.975,125.0,342400000.0
2009-02-26 11:45:00,125.0,125.0,124.955,124.96,491400006.0
2009-02-26 11:46:00,124.955,124.965,124.925,124.955,1005000001.0
2009-02-26 11:47:00,124.955,124.955,124.905,124.92,750600000.0
2009-02-26 11:48:00,124.925,124.925,124.875,124.9,637600000.0
2009-02-26 11:49:00,124.9,124.925,124.865,124.885,781000001.0
2009-02-26 11:50:00,124.875,124.92,124.875,124.905,759400001.0
2009-02-26 11:51:00,124.915,124.925,124.885,124.91,1068600003.0
2009-02-26 11:52:00,124.91,124.915,124.895,124.9,363000003.0
2009-02-26 11:53:00,124.905,124.93,124.865,124.915,677200003.0
2009-02-26 11:54:00,124.915,124.94,124.905,124.92,677800001.0
2009-02-26 11:55:00,124.92,124.96,124.92,124.955,994400003.0
2009-02-26 11:56:00,124.95,124.985,124.945,124.965,724999999.0
2009-02-26 11:57:00,124.965,125.025,124.965,125.01,551199998.0
2009-02-26 11:58:00,125.015,125.035,124.98,125.0,663099998.0
2009-02-26 11:59:00,125.0,125.005,124.99,125.0,672400002.0
2009-02-26 12:00:00,124.99,125.03,124.96,125.0,780800005.0
2009-02-26 12:01:00,125.0,125.015,124.955,124.98,350800000.0
2009-02-26 12:02:00,124.97,125.015,124.955,124.995,597599999.0
2009-02-26 12:03:00,124.995,125.05,124.995,125.045,548800000.0
2009-02-26 12:04:00,125.045,125.12,125.03,125.1,633600001.0
2009-02-26 12:05:00,125.105,125.12,125.085,125.095,443400001.0
2009-02-26 12:06:00,125.095,125.105,125.06,125.09,675200000.0
2009-02-26 12:07:00,125.105,125.115,125.07,125.07,508199998.0
2009-02-26 12:08:00,125.075,125.09,125.065,125.065,359400000.0
2009-02-26 12:09:00,125.065,125.065,125.04,125.055,518399995.0
2009-02-26 12:10:00,125.055,125.105,125.055,125.1,494600004.0
2009-02-26 12:11:00,125.1,125.105,125.08,125.09,484399999.0
2009-02-26 12:12:00,125.085,125.12,125.055,125.085,603200002.0
2009-02-26 12:13:00,125.08,125.155,125.08,125.135,626600000.0
2009-02-26 12:14:00,125.135,125.17,125.115,125.14,365400001.0
2009-02-26 12:15:00,125.14,125.185,125.14,125.15,540200001.0
2009-02-26 12:16:00,125.15,125.165,125.14,125.14,458000000.0
2009-02-26 12:17:00,125.14,125.17,125.14,125.17,587600002.0
2009-02-26 12:18:00,125.17,125.185,125.1,125.105,655999997.0
2009-02-26 12:19:00,125.1,125.15,125.075,125.15,447000001.0
2009-02-26 12:20:00,125.15,125.18,125.125,125.14,547400001.0
2009-02-26 12:21:00,125.14,125.15,125.095,125.1,1002399998.0
2009-02-26 12:22:00,125.105,125.105,125.065,125.08,1229799996.0
2009-02-26 12:23:00,125.08,125.085,125.065,125.065,595999998.0
2009-02-26 12:24:00,125.065,125.08,125.03,125.03,566800004.0
2009-02-26 12:25:00,125.03,125.07,125.02,125.05,425200000.0
2009-02-26 12:26:00,125.05,125.06,125.0,125.03,297200001.0
2009-02-26 12:27:00,125.03,125.08,125.03,125.065,375000000.0
2009-02-26 12:28:00,125.065,125.065,125.03,125.06,219699999.0
2009-02-26 12:29:00,125.055,125.06,125.03,125.035,387000000.0
2009-02-26 12:30:00,125.035,125.065,125.035,125.06,500200003.0
2009-02-26 12:31:00,125.055,125.06,125.03,125.05,288800002.0
2009-02-26 12:32:00,125.045,125.05,124.995,125.01,742599999.0
2009-02-26 12:33:00,125.015,125.015,124.96,124.975,706799999.0
2009-02-26 12:34:00,124.975,125.025,124.965,125.0,664899995.0
2009-02-26 12:35:00,125.01,125.01,124.945,124.955,436599998.0
2009-02-26 12:36:00,124.97,124.97,124.93,124.945,533399999.0
2009-02-26 12:37:00,124.94,124.945,124.9,124.9,471600000.0
2009-02-26 12:38:00,124.905,124.94,124.905,124.925,417600000.0
2009-02-26 12:39:00,124.925,124.94,124.9,124.9,292999999.0
2009-02-26 12:40:00,124.9,124.935,124.89,124.92,436600002.0
2009-02-26 12:41:00,124.915,124.98,124.915,124.965,300600000.0
2009-02-26 12:42:00,124.965,124.975,124.955,124.97,173800000.0
2009-02-26 12:43:00,124.975,125.0,124.915,124.945,556600002.0
2009-02-26 12:44:00,124.95,124.96,124.89,124.955,581199998.0
2009-02-26 12:45:00,124.955,124.98,124.95,124.965,593200000.0
2009-02-26 12:46:00,124.965,124.97,124.95,124.955,452800000.0
2009-02-26 12:47:00,124.955,124.985,124.91,124.975,599999997.0
2009-02-26 12:48:00,124.98,124.985,124.945,124.96,734999999.0
2009-02-26 12:49:00,124.955,125.08,124.955,125.055,801799997.0
2009-02-26 12:50:00,125.06,125.06,124.965,124.995,616600002.0
2009-02-26 12:51:00,125.0,125.03,125.0,125.005,313600000.0
2009-02-26 12:52:00,125.005,125.03,125.0,125.03,348000000.0
2009-02-26 12:53:00,125.03,125.03,124.975,124.98,817800000.0
2009-02-26 12:54:00,124.98,124.99,124.96,124.965,358600001.0
2009-02-26 12:55:00,124.965,124.975,124.885,124.885,745799995.0
2009-02-26 12:56:00,124.885,124.885,124.765,124.81,860199994.0
2009-02-26 12:57:00,124.81,124.855,124.8,124.85,685600002.0
2009-02-26 12:58:00,124.85,124.865,124.835,124.84,957399993.0
2009-02-26 12:59:00,124.84,124.855,124.825,124.83,855399999.0
2009-02-26 13:00:00,124.83,124.87,124.81,124.865,819000002.0
2009-02-26 13:01:00,124.865,124.875,124.815,124.83,768999999.0
2009-02-26 13:02:00,124.835,124.855,124.83,124.855,481800003.0
2009-02-26 13:03:00,124.855,124.875,124.845,124.875,600399997.0
2009-02-26 13:04:00,124.875,124.935,124.87,124.935,527999998.0
2009-02-26 13:05:00,124.935,124.975,124.935,124.95,509599995.0
2009-02-26 13:06:00,124.95,125.025,124.93,125.005,447000000.0
2009-02-26 13:07:00,125.0,125.0,124.93,124.955,323400002.0
2009-02-26 13:08:00,124.95,124.995,124.95,124.97,165700000.0
2009-02-26 13:09:00,124.97,125.02,124.97,125.01,415900001.0
2009-02-26 13:10:00,125.015,125.12,125.01,125.09,408600000.0
2009-02-26 13:11:00,125.09,125.17,125.09,125.135,404000003.0
2009-02-26 13:12:00,125.135,125.15,125.06,125.065,415599999.0
2009-02-26 13:13:00,125.065,125.075,124.885,124.95,990400000.0
2009-02-26 13:14:00,124.95,124.98,124.865,124.88,522600004.0
2009-02-26 13:15:00,124.89,124.915,124.87,124.875,484000002.0
2009-02-26 13:16:00,124.875,124.935,124.87,124.885,539199999.0
2009-02-26 13:17:00,124.885,124.975,124.885,124.95,889200001.0
2009-02-26 13:18:00,124.96,124.96,124.905,124.95,711800000.0
2009-02-26 13:19:00,124.94,124.99,124.935,124.98,368199995.0
2009-02-26 13:20:00,124.98,124.99,124.945,124.965,643000001.0
2009-02-26 13:21:00,124.96,125.0,124.955,124.955,635599999.0
2009-02-26 13:22:00,124.96,125.045,124.96,125.02,512000003.0
2009-02-26 13:23:00,125.025,125.055,125.02,125.055,328600000.0
2009-02-26 13:24:00,125.06,125.09,125.03,125.07,365800000.0
2009-02-26 13:25:00,125.065,125.075,125.045,125.055,194600000.0
2009-02-26 13:26:00,125.055,125.055,125.0,125.045,308200000.0
2009-02-26 13:27:00,125.03,125.055,125.03,125.05,225000000.0
2009-02-26 13:28:00,125.05,125.06,125.04,125.05,126999998.0
2009-02-26 13:29:00,125.055,125.055,124.95,124.96,375399999.0
2009-02-26 13:30:00,124.96,124.98,124.955,124.98,274399999.0
2009-02-26 13:31:00,124.98,125.005,124.965,124.98,255200000.0
2009-02-26 13:32:00,124.99,125.035,124.98,125.01,342600001.0
2009-02-26 13:33:00,125.01,125.055,125.01,125.035,433600001.0
2009-02-26 13:34:00,125.045,125.095,125.04,125.08,562799999.0
2009-02-26 13:35:00,125.08,125.085,125.065,125.08,522999997.0
2009-02-26 13:36:00,125.08,125.08,124.98,125.025,583599999.0
2009-02-26 13:37:00,125.025,125.06,125.025,125.05,536599996.0
2009-02-26 13:38:00,125.055,125.055,124.995,124.995,519000000.0
2009-02-26 13:39:00,124.99,125.06,124.975,124.98,677399992.0
2009-02-26 13:40:00,124.985,125.025,124.97,124.99,662399998.0
2009-02-26 13:41:00,124.99,125.09,124.985,125.03,818400001.0
2009-02-26 13:42:00,125.03,125.03,125.005,125.025,227799999.0
2009-02-26 13:43:00,125.02,125.025,124.995,125.0,516599996.0
2009-02-26 13:44:00,125.005,125.045,125.0,125.035,385400000.0
2009-02-26 13:45:00,125.035,125.07,125.03,125.065,741200000.0
2009-02-26 13:46:00,125.065,125.085,125.055,125.065,553599996.0
2009-02-26 13:47:00,125.07,125.07,125.01,125.01,446599998.0
2009-02-26 13:48:00,125.01,125.02,125.0,125.0,409600000.0
2009-02-26 13:49:00,125.0,125.03,124.99,124.995,537000001.0
2009-02-26 13:50:00,125.0,125.055,125.0,125.035,252200000.0
2009-02-26 13:51:00,125.03,125.035,125.01,125.03,261399999.0
2009-02-26 13:52:00,125.025,125.03,125.01,125.01,288800000.0
2009-02-26 13:53:00,125.01,125.025,124.96,125.025,463800004.0
2009-02-26 13:54:00,125.02,125.025,124.955,124.96,547399999.0
2009-02-26 13:55:00,124.96,124.99,124.91,124.99,585399997.0
2009-02-26 13:56:00,124.99,125.025,124.985,125.02,673600001.0
2009-02-26 13:57:00,125.025,125.065,124.97,124.99,789800000.0
2009-02-26 13:58:00,124.985,125.05,124.98,125.05,598599999.0
2009-02-26 13:59:00,125.05,125.05,125.025,125.035,339200000.0
2009-02-26 14:00:00,125.04,125.08,125.01,125.075,418400000.0
2009-02-26 14:01:00,125.07,125.08,125.015,125.015,371800001.0
2009-02-26 14:02:00,125.02,125.08,125.015,125.07,310400001.0
2009-02-26 14:03:00,125.07,125.075,125.03,125.05,612000003.0
2009-02-26 14:04:00,125.05,125.055,124.995,125.04,332799999.0
2009-02-26 14:05:00,125.04,125.075,125.03,125.075,528599998.0
2009-02-26 14:06:00,125.075,125.085,125.03,125.03,403000000.0
2009-02-26 14:07:00,125.025,125.03,124.965,124.99,714599998.0
2009-02-26 14:08:00,124.99,125.015,124.985,125.0,338999995.0
2009-02-26 14:09:00,124.99,124.99,124.98,124.985,376999997.0
2009-02-26 14:10:00,124.985,125.035,124.985,125.03,324800003.0
2009-02-26 14:11:00,125.025,125.045,125.025,125.045,262800000.0
2009-02-26 14:12:00,125.05,125.08,125.04,125.05,694999999.0
2009-02-26 14:13:00,125.05,125.065,125.045,125.06,185800000.0
2009-02-26 14:14:00,125.06,125.075,125.055,125.065,319599999.0
2009-02-26 14:15:00,125.06,125.08,125.045,125.065,534000003.0
2009-02-26 14:16:00,125.065,125.075,125.055,125.055,246999998.0
2009-02-26 14:17:00,125.06,125.06,125.0,125.01,512400001.0
2009-02-26 14:18:00,125.015,125.045,125.015,125.025,340800000.0
2009-02-26 14:19:00,125.025,125.04,124.98,125.01,367000001.0
2009-02-26 14:20:00,125.01,125.06,124.98,125.06,537800001.0
2009-02-26 14:21:00,125.06,125.07,125.02,125.06,477999998.0
2009-02-26 14:22:00,125.065,125.075,125.035,125.04,578000000.0
2009-02-26 14:23:00,125.04,125.04,125.015,125.03,381399999.0
2009-02-26 14:24:00,125.03,125.04,124.97,124.99,380200000.0
2009-02-26 14:25:00,124.99,125.0,124.955,124.97,325600001.0
2009-02-26 14:26:00,124.97,125.01,124.94,124.985,361000000.0
2009-02-26 14:27:00,125.0,125.045,124.985,125.01,379100000.0
2009-02-26 14:28:00,125.01,125.01,124.965,124.98,167100000.0
2009-02-26 14:29:00,124.98,124.985,124.95,124.95,413000000.0
2009-02-26 14:30:00,124.95,125.005,124.95,125.0,244000000.0
2009-02-26 14:31:00,125.0,125.015,124.99,125.015,100600000.0
2009-02-26 14:32:00,125.015,125.015,124.98,124.98,111000000.0
2009-02-26 14:33:00,124.98,125.035,124.955,125.035,177200000.0
2009-02-26 14:34:00,125.05,125.105,125.045,125.07,728600002.0
2009-02-26 14:35:00,125.075,125.095,125.045,125.05,837400001.0
2009-02-26 14:36:00,125.05,125.16,125.03,125.12,685800000.0
2009-02-26 14:37:00,125.115,125.16,125.105,125.13,728800005.0
2009-02-26 14:38:00,125.13,125.16,125.125,125.13,470400004.0
2009-02-26 14:39:00,125.14,125.14,125.105,125.135,503800001.0
2009-02-26 14:40:00,125.15,125.15,125.115,125.135,547400001.0
2009-02-26 14:41:00,125.135,125.17,125.135,125.16,594600000.0
2009-02-26 14:42:00,125.165,125.245,125.16,125.245,747400003.0
2009-02-26 14:43:00,125.24,125.355,125.21,125.34,744199997.0
2009-02-26 14:44:00,125.34,125.385,125.32,125.38,764000003.0
2009-02-26 14:45:00,125.375,125.39,125.345,125.355,864400001.0
2009-02-26 14:46:00,125.355,125.4,125.35,125.385,1100000002.0
2009-02-26 14:47:00,125.395,125.41,125.375,125.405,1309799999.0
2009-02-26 14:48:00,125.405,125.415,125.35,125.38,509700001.0
2009-02-26 14:49:00,125.38,125.48,125.38,125.475,435200000.0
2009-02-26 14:50:00,125.475,125.525,125.46,125.525,440400000.0
2009-02-26 14:51:00,125.51,125.545,125.505,125.535,357800000.0
2009-02-26 14:52:00,125.535,125.575,125.525,125.545,420799999.0
2009-02-26 14:53:00,125.545,125.575,125.535,125.55,364800000.0
2009-02-26 14:54:00,125.56,125.575,125.495,125.495,567800002.0
2009-02-26 14:55:00,125.5,125.545,125.495,125.52,324000000.0
2009-02-26 14:56:00,125.515,125.535,125.475,125.51,917600000.0
2009-02-26 14:57:00,125.51,125.575,125.5,125.53,885800003.0
2009-02-26 14:58:00,125.53,125.555,125.475,125.48,777999999.0
2009-02-26 14:59:00,125.49,125.58,125.48,125.575,1295599993.0
2009-02-26 15:00:00,125.58,125.665,125.58,125.66,684700001.0
2009-02-26 15:01:00,125.66,125.715,125.585,125.71,720199999.0
2009-02-26 15:02:00,125.71,125.72,125.625,125.64,861600003.0
2009-02-26 15:03:00,125.64,125.64,125.465,125.47,368599998.0
2009-02-26 15:04:00,125.48,125.535,125.48,125.515,1011799995.0
2009-02-26 15:05:00,125.515,125.535,125.46,125.465,668800001.0
2009-02-26 15:06:00,125.465,125.51,125.46,125.51,501200001.0
2009-02-26 15:07:00,125.51,125.57,125.5,125.545,676799998.0
2009-02-26 15:08:00,125.545,125.565,125.535,125.545,814999999.0
2009-02-26 15:09:00,125.545,125.625,125.465,125.465,940000000.0
2009-02-26 15:10:00,125.455,125.48,125.45,125.465,1048199998.0
2009-02-26 15:11:00,125.46,125.46,125.395,125.4,938200005.0
2009-02-26 15:12:00,125.405,125.43,125.385,125.4,1037700003.0
2009-02-26 15:13:00,125.4,125.405,125.32,125.335,892200002.0
2009-02-26 15:14:00,125.325,125.325,125.27,125.29,1098400004.0
2009-02-26 15:15:00,125.29,125.345,125.28,125.325,834599997.0
2009-02-26 15:16:00,125.33,125.395,125.325,125.38,1138000001.0
2009-02-26 15:17:00,125.38,125.39,125.335,125.365,887199995.0
2009-02-26 15:18:00,125.365,125.385,125.35,125.37,764800000.0
2009-02-26 15:19:00,125.375,125.425,125.37,125.415,930800000.0
2009-02-26 15:20:00,125.415,125.415,125.38,125.415,993800000.0
2009-02-26 15:21:00,125.42,125.44,125.38,125.41,900000001.0
2009-02-26 15:22:00,125.415,125.45,125.37,125.37,400399999.0
2009-02-26 15:23:00,125.38,125.385,125.34,125.34,747600000.0
2009-02-26 15:24:00,125.35,125.35,125.29,125.305,533600003.0
2009-02-26 15:25:00,125.31,125.315,125.29,125.295,786400000.0
2009-02-26 15:26:00,125.295,125.305,125.18,125.205,674200000.0
2009-02-26 15:27:00,125.2,125.215,125.15,125.16,684000000.0
2009-02-26 15:28:00,125.16,125.16,125.04,125.055,813200001.0
2009-02-26 15:29:00,125.05,125.145,125.02,125.115,938800000.0
2009-02-26 15:30:00,125.115,125.12,124.805,124.9,702000001.0
2009-02-26 15:31:00,124.895,124.99,124.8,124.84,793200000.0
2009-02-26 15:32:00,124.86,124.925,124.8,124.895,724599999.0
2009-02-26 15:33:00,124.895,124.985,124.875,124.96,849199999.0
2009-02-26 15:34:00,124.955,125.02,124.955,124.98,635999998.0
2009-02-26 15:35:00,124.98,124.98,124.9,124.98,727399997.0
2009-02-26 15:36:00,124.97,125.115,124.925,125.105,879399999.0
2009-02-26 15:37:00,125.1,125.11,124.965,124.965,789800000.0
2009-02-26 15:38:00,124.97,125.015,124.87,124.995,926600002.0
2009-02-26 15:39:00,124.995,125.16,124.99,125.125,954200001.0
2009-02-26 15:40:00,125.12,125.13,125.03,125.04,857000000.0
2009-02-26 15:41:00,125.04,125.08,125.025,125.07,677199999.0
2009-02-26 15:42:00,125.065,125.14,125.065,125.1,653999998.0
2009-02-26 15:43:00,125.115,125.18,125.11,125.165,815199996.0
2009-02-26 15:44:00,125.165,125.17,125.115,125.125,646799997.0
2009-02-26 15:45:00,125.125,125.17,125.065,125.165,692500002.0
2009-02-26 15:46:00,125.165,125.18,125.07,125.105,545400002.0
2009-02-26 15:47:00,125.095,125.125,125.02,125.055,687600000.0
2009-02-26 15:48:00,125.05,125.085,125.035,125.065,719400000.0
2009-02-26 15:49:00,125.08,125.095,125.01,125.015,527500004.0
2009-02-26 15:50:00,125.02,125.07,125.0,125.04,680399999.0
2009-02-26 15:51:00,125.04,125.07,125.04,125.055,841999996.0
2009-02-26 15:52:00,125.055,125.08,125.015,125.07,550799999.0
2009-02-26 15:53:00,125.07,125.145,125.07,125.105,872099999.0
2009-02-26 15:54:00,125.095,125.155,125.095,125.15,615800006.0
2009-02-26 15:55:00,125.15,125.15,125.06,125.075,356600002.0
2009-02-26 15:56:00,125.075,125.1,125.045,125.07,500000002.0
2009-02-26 15:57:00,125.075,125.09,125.055,125.07,633800001.0
2009-02-26 15:58:00,125.07,125.16,125.07,125.135,520800000.0
2009-02-26 15:59:00,125.135,125.15,125.125,125.15,446599997.0
2009-02-26 16:00:00,125.145,125.16,125.11,125.12,466600001.0
2009-02-26 16:01:00,125.12,125.135,125.075,125.115,823999996.0
2009-02-26 16:02:00,125.115,125.12,125.01,125.02,710700002.0
2009-02-26 16:03:00,125.02,125.025,124.975,124.975,571800003.0
2009-02-26 16:04:00,124.965,125.02,124.965,125.0,493800000.0
2009-02-26 16:05:00,125.0,125.01,124.95,124.97,700900000.0
2009-02-26 16:06:00,124.97,125.0,124.945,124.98,508800000.0
2009-02-26 16:07:00,124.99,125.095,124.99,125.065,820399991.0
2009-02-26 16:08:00,125.06,125.085,125.045,125.085,629599999.0
2009-02-26 16:09:00,125.085,125.1,125.075,125.08,946799993.0
2009-02-26 16:10:00,125.08,125.125,125.045,125.12,760199997.0
2009-02-26 16:11:00,125.12,125.13,125.085,125.125,805700000.0
2009-02-26 16:12:00,125.125,125.15,125.115,125.145,873200001.0
2009-02-26 16:13:00,125.145,125.165,125.135,125.14,606400000.0
2009-02-26 16:14:00,125.14,125.155,125.125,125.135,1111999994.0
2009-02-26 16:15:00,125.13,125.14,125.12,125.14,947499999.0
2009-02-26 16:16:00,125.14,125.14,125.07,125.09,963400002.0
2009-02-26 16:17:00,125.09,125.18,125.09,125.14,580999999.0
2009-02-26 16:18:00,125.14,125.175,125.115,125.15,573000001.0
2009-02-26 16:19:00,125.15,125.16,125.135,125.15,668600000.0
2009-02-26 16:20:00,125.15,125.15,125.045,125.05,701900000.0
2009-02-26 16:21:00,125.045,125.06,125.015,125.015,690000003.0
2009-02-26 16:22:00,125.015,125.04,125.015,125.02,573199999.0
2009-02-26 16:23:00,125.015,125.025,124.945,124.975,499500000.0
2009-02-26 16:24:00,124.975,124.975,124.95,124.955,365600001.0
2009-02-26 16:25:00,124.955,124.985,124.95,124.98,520000002.0
2009-02-26 16:26:00,124.975,124.995,124.95,124.985,856999997.0
2009-02-26 16:27:00,124.99,125.0,124.95,124.95,938199997.0
2009-02-26 16:28:00,124.95,124.975,124.95,124.955,788800001.0
2009-02-26 16:29:00,124.95,124.985,124.95,124.955,606599998.0
2009-02-26 16:30:00,124.95,125.01,124.91,125.01,967599996.0
2009-02-26 16:31:00,125.01,125.08,125.01,125.03,993799991.0
2009-02-26 16:32:00,125.03,125.05,124.915,124.955,1060599993.0
2009-02-26 16:33:00,124.955,125.015,124.955,125.01,784400000.0
2009-02-26 16:34:00,125.005,125.075,124.99,125.04,1057999996.0
2009-02-26 16:35:00,125.045,125.05,124.985,125.0,810799997.0
2009-02-26 16:36:00,125.0,125.04,124.99,125.02,1211199998.0
2009-02-26 16:37:00,125.02,125.02,124.915,124.915,1270799992.0
2009-02-26 16:38:00,124.915,124.99,124.905,124.99,779800001.0
2009-02-26 16:39:00,124.975,124.98,124.935,124.95,1029799999.0
2009-02-26 16:40:00,124.95,125.01,124.945,124.955,743400000.0
2009-02-26 16:41:00,124.955,124.98,124.9,124.9,871999998.0
2009-02-26 16:42:00,124.9,124.98,124.9,124.96,866300003.0
2009-02-26 16:43:00,124.955,124.98,124.835,124.84,961399998.0
2009-02-26 16:44:00,124.85,124.985,124.84,124.97,934599999.0
2009-02-26 16:45:00,124.97,124.975,124.875,124.885,1062199995.0
2009-02-26 16:46:00,124.875,124.885,124.78,124.81,818399995.0
2009-02-26 16:47:00,124.81,124.86,124.77,124.82,688800004.0
2009-02-26 16:48:00,124.81,124.825,124.8,124.81,661600002.0
2009-02-26 16:49:00,124.81,124.81,124.71,124.765,836400001.0
2009-02-26 16:50:00,124.765,124.855,124.765,124.815,1093400009.0
2009-02-26 16:51:00,124.815,124.885,124.8,124.865,1032400000.0
2009-02-26 16:52:00,124.865,124.91,124.83,124.885,956400003.0
2009-02-26 16:53:00,124.88,124.975,124.865,124.975,856200001.0
2009-02-26 16:54:00,124.975,124.98,124.93,124.945,739599998.0
2009-02-26 16:55:00,124.945,124.95,124.88,124.945,738400002.0
2009-02-26 16:56:00,124.945,124.97,124.915,124.925,1189800004.0
2009-02-26 16:57:00,124.945,124.955,124.915,124.935,819800001.0
2009-02-26 16:58:00,124.94,125.0,124.915,124.915,1003400004.0
2009-02-26 16:59:00,124.905,124.92,124.875,124.905,574600000.0
2009-02-26 17:00:00,124.905,125.02,124.86,125.02,595800000.0
2009-02-26 17:01:00,125.025,125.12,124.985,125.065,840600000.0
2009-02-26 17:02:00,125.07,125.115,125.04,125.055,932000001.0
2009-02-26 17:03:00,125.065,125.065,124.975,125.005,870000002.0
2009-02-26 17:04:00,125.005,125.03,124.95,125.0,930800000.0
2009-02-26 17:05:00,124.995,125.06,124.985,125.06,880800006.0
2009-02-26 17:06:00,125.06,125.135,125.04,125.04,893400004.0
2009-02-26 17:07:00,125.04,125.085,124.905,124.96,855000004.0
2009-02-26 17:08:00,124.975,124.98,124.89,124.91,700800003.0
2009-02-26 17:09:00,124.915,124.93,124.865,124.93,631800001.0
2009-02-26 17:10:00,124.925,124.935,124.825,124.845,825800000.0
2009-02-26 17:11:00,124.85,124.915,124.825,124.895,869899998.0
2009-02-26 17:12:00,124.9,124.94,124.85,124.93,688400002.0
2009-02-26 17:13:00,124.935,124.95,124.895,124.93,829400008.0
2009-02-26 17:14:00,124.93,124.95,124.89,124.91,977000000.0
2009-02-26 17:15:00,124.915,124.96,124.89,124.95,857400000.0
2009-02-26 17:16:00,124.945,124.97,124.88,124.925,739499999.0
2009-02-26 17:17:00,124.92,124.92,124.86,124.875,893600002.0
2009-02-26 17:18:00,124.875,125.0,124.875,125.0,490400001.0
2009-02-26 17:19:00,125.0,125.02,124.955,124.975,722600004.0
2009-02-26 17:20:00,124.975,125.07,124.965,125.055,721600000.0
2009-02-26 17:21:00,125.055,125.055,124.98,125.02,1086200002.0
2009-02-26 17:22:00,125.02,125.025,124.98,125.015,852999996.0
2009-02-26 17:23:00,125.02,125.11,125.02,125.09,843599997.0
2009-02-26 17:24:00,125.085,125.125,125.055,125.12,800600003.0
2009-02-26 17:25:00,125.12,125.14,125.1,125.125,827400006.0
2009-02-26 17:26:00,125.125,125.125,125.07,125.075,986400007.0
2009-02-26 17:27:00,125.075,125.125,125.03,125.075,1120200003.0
2009-02-26 17:28:00,125.065,125.065,125.0,125.03,1100600005.0
2009-02-26 17:29:00,125.03,125.065,125.02,125.045,944600004.0
2009-02-26 17:30:00,125.05,125.06,124.955,124.97,879500002.0
2009-02-26 17:31:00,124.98,125.03,124.94,124.95,864800003.0
2009-02-26 17:32:00,124.95,124.99,124.945,124.99,563200000.0
2009-02-26 17:33:00,124.99,125.04,124.98,125.02,696100001.0
2009-02-26 17:34:00,125.02,125.145,125.02,125.12,767599998.0
2009-02-26 17:35:00,125.12,125.25,125.09,125.22,675199998.0
2009-02-26 17:36:00,125.23,125.29,125.215,125.235,617199999.0
2009-02-26 17:37:00,125.23,125.32,125.205,125.315,510400001.0
2009-02-26 17:38:00,125.315,125.385,125.27,125.29,404000000.0
2009-02-26 17:39:00,125.29,125.355,125.275,125.33,544199998.0
2009-02-26 17:40:00,125.33,125.385,125.325,125.37,401600000.0
2009-02-26 17:41:00,125.375,125.455,125.36,125.44,516700000.0
2009-02-26 17:42:00,125.44,125.545,125.425,125.49,686400002.0
2009-02-26 17:43:00,125.49,125.51,125.43,125.44,414400000.0
2009-02-26 17:44:00,125.445,125.45,125.365,125.365,661400000.0
2009-02-26 17:45:00,125.355,125.39,125.32,125.32,837000002.0
2009-02-26 17:46:00,125.335,125.37,125.28,125.345,834600000.0
2009-02-26 17:47:00,125.345,125.38,125.305,125.33,595399999.0
2009-02-26 17:48:00,125.325,125.425,125.32,125.36,628800000.0
2009-02-26 17:49:00,125.36,125.38,125.33,125.35,670000001.0
2009-02-26 17:50:00,125.355,125.4,125.345,125.385,471600000.0
2009-02-26 17:51:00,125.385,125.4,125.345,125.36,538000000.0
2009-02-26 17:52:00,125.36,125.4,125.315,125.395,630800001.0
2009-02-26 17:53:00,125.395,125.465,125.37,125.465,645800000.0
2009-02-26 17:54:00,125.465,125.51,125.44,125.46,585200000.0
2009-02-26 17:55:00,125.46,125.5,125.445,125.48,513600000.0
2009-02-26 17:56:00,125.48,125.525,125.465,125.465,667000000.0
2009-02-26 17:57:00,125.46,125.505,125.44,125.47,574300000.0
2009-02-26 17:58:00,125.475,125.58,125.415,125.445,576800000.0
2009-02-26 17:59:00,125.445,125.535,125.445,125.525,653500000.0
2009-02-26 18:00:00,125.52,125.595,125.49,125.55,392399999.0
2009-02-26 18:01:00,125.55,125.615,125.51,125.57,525200000.0
2009-02-26 18:02:00,125.565,125.57,125.505,125.535,761399999.0
2009-02-26 18:03:00,125.54,125.56,125.425,125.47,775999995.0
2009-02-26 18:04:00,125.47,125.505,125.455,125.46,799899998.0
2009-02-26 18:05:00,125.46,125.48,125.43,125.455,839399998.0
2009-02-26 18:06:00,125.455,125.53,125.445,125.51,825399997.0
2009-02-26 18:07:00,125.505,125.505,125.42,125.45,863399999.0
2009-02-26 18:08:00,125.45,125.49,125.45,125.485,590399998.0
2009-02-26 18:09:00,125.505,125.57,125.5,125.545,743800001.0
2009-02-26 18:10:00,125.545,125.555,125.475,125.555,828999997.0
2009-02-26 18:11:00,125.56,125.7,125.555,125.665,764000000.0
2009-02-26 18:12:00,125.665,125.675,125.595,125.615,488899999.0
2009-02-26 18:13:00,125.62,125.66,125.615,125.625,582799999.0
2009-02-26 18:14:00,125.63,125.64,125.6,125.615,710199996.0
2009-02-26 18:15:00,125.615,125.62,125.525,125.55,500199999.0
2009-02-26 18:16:00,125.555,125.59,125.54,125.59,612799996.0
2009-02-26 18:17:00,125.57,125.62,125.56,125.59,510800001.0
2009-02-26 18:18:00,125.59,125.68,125.59,125.64,588400000.0
2009-02-26 18:19:00,125.64,125.73,125.625,125.72,692399999.0
2009-02-26 18:20:00,125.715,125.75,125.68,125.745,639400001.0
2009-02-26 18:21:00,125.75,125.75,125.605,125.645,738400002.0
2009-02-26 18:22:00,125.65,125.74,125.635,125.72,848000001.0
2009-02-26 18:23:00,125.72,125.835,125.715,125.795,580899996.0
2009-02-26 18:24:00,125.805,125.81,125.75,125.79,785100000.0
2009-02-26 18:25:00,125.8,125.88,125.8,125.86,920400002.0
2009-02-26 18:26:00,125.88,126.06,125.88,126.01,701800002.0
2009-02-26 18:27:00,126.01,126.035,125.98,125.99,598999999.0
2009-02-26 18:28:00,125.99,126.015,125.95,125.95,724599997.0
2009-02-26 18:29:00,125.95,125.955,125.9,125.92,535600003.0
2009-02-26 18:30:00,125.92,125.965,125.895,125.915,627399999.0
2009-02-26 18:31:00,125.915,125.925,125.89,125.9,676000000.0
2009-02-26 18:32:00,125.895,125.91,125.865,125.9,862299994.0
2009-02-26 18:33:00,125.9,125.905,125.84,125.85,807000005.0
2009-02-26 18:34:00,125.86,125.86,125.82,125.85,554700000.0
2009-02-26 18:35:00,125.85,125.91,125.84,125.91,617199997.0
2009-02-26 18:36:00,125.915,125.94,125.88,125.88,371800001.0
2009-02-26 18:37:00,125.885,125.885,125.825,125.86,555200000.0
2009-02-26 18:38:00,125.86,125.87,125.85,125.86,200600000.0
2009-02-26 18:39:00,125.86,125.87,125.835,125.865,650800000.0
2009-02-26 18:40:00,125.865,125.93,125.86,125.93,674999998.0
2009-02-26 18:41:00,125.935,125.935,125.86,125.87,875099997.0
2009-02-26 18:42:00,125.87,125.91,125.85,125.855,794200001.0
2009-02-26 18:43:00,125.855,125.97,125.855,125.925,566399998.0
2009-02-26 18:44:00,125.92,125.92,125.825,125.83,624400002.0
2009-02-26 18:45:00,125.83,125.84,125.775,125.795,713000002.0
2009-02-26 18:46:00,125.795,125.82,125.79,125.81,613000004.0
2009-02-26 18:47:00,125.81,125.83,125.795,125.82,577599998.0
2009-02-26 18:48:00,125.82,125.825,125.77,125.78,528399999.0
2009-02-26 18:49:00,125.775,125.805,125.765,125.785,665200003.0
2009-02-26 18:50:00,125.785,125.82,125.785,125.82,589999996.0
2009-02-26 18:51:00,125.82,125.82,125.795,125.82,171400000.0
2009-02-26 18:52:00,125.82,125.865,125.815,125.865,440399999.0
2009-02-26 18:53:00,125.865,125.88,125.845,125.86,614600002.0
2009-02-26 18:54:00,125.865,125.865,125.8,125.81,331800002.0
2009-02-26 18:55:00,125.81,125.865,125.81,125.84,531400000.0
2009-02-26 18:56:00,125.835,125.895,125.83,125.89,406399999.0
2009-02-26 18:57:00,125.89,125.905,125.875,125.895,204800000.0
2009-02-26 18:58:00,125.895,125.895,125.815,125.825,313400000.0
2009-02-26 18:59:00,125.825,125.825,125.76,125.775,685000000.0
2009-02-26 19:00:00,125.775,125.82,125.765,125.795,517600000.0
2009-02-26 19:01:00,125.795,125.855,125.795,125.855,763800000.0
2009-02-26 19:02:00,125.845,125.92,125.845,125.91,853200000.0
2009-02-26 19:03:00,125.92,125.94,125.915,125.935,268500000.0
2009-02-26 19:04:00,125.935,125.945,125.91,125.92,90599999.0
2009-02-26 19:05:00,125.92,125.96,125.915,125.94,615800000.0
2009-02-26 19:06:00,125.945,126.005,125.94,126.0,474000000.0
2009-02-26 19:07:00,126.0,126.03,125.995,126.025,358400000.0
2009-02-26 19:08:00,126.025,126.08,126.02,126.065,434200000.0
2009-02-26 19:09:00,126.07,126.08,126.045,126.05,349000000.0
2009-02-26 19:10:00,126.05,126.075,126.03,126.05,376800000.0
2009-02-26 19:11:00,126.04,126.04,125.95,125.96,581000001.0
2009-02-26 19:12:00,125.96,125.975,125.905,125.905,344400000.0
2009-02-26 19:13:00,125.88,125.915,125.875,125.895,365400000.0
2009-02-26 19:14:00,125.895,125.895,125.85,125.885,247200000.0
2009-02-26 19:15:00,125.89,125.96,125.89,125.95,251400001.0
2009-02-26 19:16:00,125.945,125.96,125.895,125.895,339600001.0
2009-02-26 19:17:00,125.895,125.905,125.795,125.8,375000000.0
2009-02-26 19:18:00,125.8,125.82,125.79,125.82,557999999.0
2009-02-26 19:19:00,125.815,125.85,125.815,125.83,300200000.0
2009-02-26 19:20:00,125.83,125.83,125.795,125.805,271200000.0
2009-02-26 19:21:00,125.805,125.82,125.8,125.81,299199999.0
2009-02-26 19:22:00,125.815,125.82,125.795,125.795,291399999.0
2009-02-26 19:23:00,125.795,125.85,125.79,125.79,543200000.0
2009-02-26 19:24:00,125.79,125.8,125.675,125.675,518099999.0
2009-02-26 19:25:00,125.68,125.775,125.68,125.77,409800000.0
2009-02-26 19:26:00,125.77,125.775,125.715,125.715,287400000.0
2009-02-26 19:27:00,125.725,125.725,125.64,125.67,285800000.0
2009-02-26 19:28:00,125.66,125.72,125.615,125.72,272450000.0
2009-02-26 19:29:00,125.72,125.765,125.7,125.755,187600000.0
2009-02-26 19:30:00,125.75,125.75,125.685,125.73,261000000.0
2009-02-26 19:31:00,125.73,125.78,125.72,125.76,202400000.0
2009-02-26 19:32:00,125.76,125.77,125.725,125.76,292500000.0
2009-02-26 19:33:00,125.76,125.78,125.76,125.775,108200000.0
2009-02-26 19:34:00,125.775,125.775,125.705,125.755,231800000.0
2009-02-26 19:35:00,125.765,125.83,125.765,125.815,204800000.0
2009-02-26 19:36:00,125.82,125.86,125.81,125.825,233000000.0
2009-02-26 19:37:00,125.83,125.835,125.81,125.81,119600000.0
2009-02-26 19:38:00,125.81,125.82,125.805,125.805,142000000.0
2009-02-26 19:39:00,125.8,125.8,125.735,125.745,144600000.0
2009-02-26 19:40:00,125.745,125.78,125.725,125.76,195200000.0
2009-02-26 19:41:00,125.76,125.77,125.735,125.745,148999999.0
2009-02-26 19:42:00,125.75,125.815,125.745,125.805,221200000.0
2009-02-26 19:43:00,125.815,125.815,125.705,125.705,381200000.0
2009-02-26 19:44:00,125.715,125.715,125.67,125.7,196300000.0
2009-02-26 19:45:00,125.69,125.785,125.685,125.74,380399997.0
2009-02-26 19:46:00,125.725,125.74,125.68,125.705,322600000.0
2009-02-26 19:47:00,125.705,125.705,125.68,125.685,93199999.0
2009-02-26 19:48:00,125.68,125.78,125.67,125.77,379100000.0
2009-02-26 19:49:00,125.765,125.785,125.76,125.77,311199999.0
2009-02-26 19:50:00,125.77,125.78,125.745,125.755,161000000.0
2009-02-26 19:51:00,125.755,125.77,125.755,125.77,64400000.0
2009-02-26 19:52:00,125.77,125.795,125.76,125.795,85600000.0
2009-02-26 19:53:00,125.795,125.8,125.725,125.755,292600000.0
2009-02-26 19:54:00,125.755,125.77,125.755,125.76,212800000.0
2009-02-26 19:55:00,125.76,125.78,125.72,125.74,382000000.0
2009-02-26 19:56:00,125.74,125.76,125.73,125.745,323500000.0
2009-02-26 19:57:00,125.76,125.76,125.73,125.73,283400000.0
2009-02-26 19:58:00,125.73,125.735,125.71,125.71,298800001.0
2009-02-26 19:59:00,125.71,125.715,125.705,125.71,57400000.0
2009-02-26 20:00:00,125.71,125.75,125.71,125.715,198000000.0
2009-02-26 20:01:00,125.715,125.735,125.705,125.715,184000000.0
2009-02-26 20:02:00,125.71,125.71,125.685,125.685,284200000.0
2009-02-26 20:03:00,125.685,125.725,125.685,125.7,190400000.0
2009-02-26 20:04:00,125.7,125.72,125.7,125.7,81000000.0
2009-02-26 20:05:00,125.7,125.705,125.7,125.7,126600000.0
2009-02-26 20:06:00,125.7,125.7,125.67,125.68,216800000.0
2009-02-26 20:07:00,125.675,125.68,125.645,125.65,177600000.0
2009-02-26 20:08:00,125.645,125.645,125.6,125.61,185100000.0
2009-02-26 20:09:00,125.61,125.625,125.57,125.59,291399999.0
2009-02-26 20:10:00,125.58,125.595,125.545,125.55,370300000.0
2009-02-26 20:11:00,125.55,125.56,125.53,125.535,256200000.0
2009-02-26 20:12:00,125.535,125.56,125.515,125.53,274000002.0
2009-02-26 20:13:00,125.53,125.535,125.5,125.525,359200000.0
2009-02-26 20:14:00,125.525,125.55,125.51,125.55,192800000.0
2009-02-26 20:15:00,125.545,125.55,125.485,125.485,355600001.0
2009-02-26 20:16:00,125.49,125.53,125.48,125.52,458399999.0
2009-02-26 20:17:00,125.52,125.55,125.5,125.55,377599999.0
2009-02-26 20:18:00,125.55,125.57,125.485,125.5,190000000.0
2009-02-26 20:19:00,125.5,125.525,125.495,125.5,277800000.0
2009-02-26 20:20:00,125.5,125.515,125.485,125.515,321500000.0
2009-02-26 20:21:00,125.515,125.58,125.515,125.575,359200000.0
2009-02-26 20:22:00,125.575,125.59,125.54,125.55,245200000.0
2009-02-26 20:23:00,125.55,125.565,125.535,125.56,156200000.0
2009-02-26 20:24:00,125.555,125.555,125.44,125.455,404500000.0
2009-02-26 20:25:00,125.45,125.465,125.45,125.465,279600000.0
2009-02-26 20:26:00,125.47,125.49,125.465,125.47,392299999.0
2009-02-26 20:27:00,125.465,125.51,125.425,125.51,483500000.0
2009-02-26 20:28:00,125.51,125.605,125.505,125.58,408200000.0
2009-02-26 20:29:00,125.585,125.6,125.55,125.55,563600000.0
2009-02-26 20:30:00,125.55,125.555,125.495,125.5,392800000.0
2009-02-26 20:31:00,125.5,125.505,125.45,125.45,302400000.0
2009-02-26 20:32:00,125.45,125.465,125.445,125.46,354500000.0
2009-02-26 20:33:00,125.47,125.5,125.465,125.5,559200001.0
2009-02-26 20:34:00,125.485,125.57,125.48,125.57,385300002.0
2009-02-26 20:35:00,125.57,125.59,125.55,125.56,302000001.0
2009-02-26 20:36:00,125.56,125.58,125.56,125.57,126800000.0
2009-02-26 20:37:00,125.575,125.585,125.55,125.55,77800000.0
2009-02-26 20:38:00,125.55,125.555,125.51,125.51,230200000.0
2009-02-26 20:39:00,125.515,125.545,125.5,125.54,264400000.0
2009-02-26 20:40:00,125.54,125.6,125.535,125.59,271200000.0
2009-02-26 20:41:00,125.595,125.635,125.59,125.63,243400000.0
2009-02-26 20:42:00,125.63,125.75,125.63,125.75,470199999.0
2009-02-26 20:43:00,125.755,125.785,125.715,125.715,295800000.0
2009-02-26 20:44:00,125.72,125.73,125.705,125.725,233800000.0
2009-02-26 20:45:00,125.735,125.765,125.725,125.75,302600000.0
2009-02-26 20:46:00,125.75,125.76,125.705,125.71,286000000.0
2009-02-26 20:47:00,125.705,125.765,125.705,125.755,353700000.0
2009-02-26 20:48:00,125.76,125.8,125.695,125.695,295200000.0
2009-02-26 20:49:00,125.68,125.715,125.68,125.705,151800000.0
2009-02-26 20:50:00,125.705,125.745,125.695,125.725,291600000.0
2009-02-26 20:51:00,125.73,125.74,125.66,125.66,199000000.0
2009-02-26 20:52:00,125.665,125.73,125.665,125.7,310400000.0
2009-02-26 20:53:00,125.7,125.7,125.665,125.665,134200000.0
2009-02-26 20:54:00,125.665,125.68,125.655,125.655,134800000.0
2009-02-26 20:55:00,125.66,125.67,125.61,125.615,144600000.0
2009-02-26 20:56:00,125.615,125.7,125.6,125.695,261400000.0
2009-02-26 20:57:00,125.69,125.73,125.67,125.68,277000000.0
2009-02-26 20:58:00,125.68,125.68,125.65,125.67,191400000.0
2009-02-26 20:59:00,125.67,125.715,125.66,125.69,192600000.0
2009-02-26 21:00:00,125.685,125.685,125.65,125.66,270800000.0
2009-02-26 21:01:00,125.66,125.705,125.65,125.66,348400000.0
2009-02-26 21:02:00,125.66,125.66,125.62,125.62,171000000.0
2009-02-26 21:03:00,125.62,125.655,125.605,125.615,329000000.0
2009-02-26 21:04:00,125.615,125.615,125.565,125.565,175200000.0
2009-02-26 21:05:00,125.565,125.6,125.56,125.595,204400000.0
2009-02-26 21:06:00,125.595,125.62,125.545,125.55,239400000.0
2009-02-26 21:07:00,125.545,125.55,125.45,125.52,283300000.0
2009-02-26 21:08:00,125.52,125.535,125.51,125.515,119800000.0
2009-02-26 21:09:00,125.515,125.58,125.515,125.555,201400000.0
2009-02-26 21:10:00,125.56,125.66,125.56,125.655,205200000.0
2009-02-26 21:11:00,125.65,125.655,125.575,125.61,420000000.0
2009-02-26 21:12:00,125.61,125.63,125.58,125.62,251400000.0
2009-02-26 21:13:00,125.625,125.625,125.565,125.58,127000000.0
2009-02-26 21:14:00,125.575,125.59,125.57,125.58,75200000.0
2009-02-26 21:15:00,125.58,125.59,125.565,125.57,230100000.0
2009-02-26 21:16:00,125.57,125.595,125.57,125.57,314800000.0
2009-02-26 21:17:00,125.57,125.6,125.56,125.585,258500000.0
2009-02-26 21:18:00,125.585,125.625,125.585,125.615,90200000.0
2009-02-26 21:19:00,125.615,125.615,125.58,125.615,132400000.0
2009-02-26 21:20:00,125.615,125.71,125.615,125.7,282600002.0
2009-02-26 21:21:00,125.7,125.7,125.635,125.635,160300000.0
2009-02-26 21:22:00,125.635,125.64,125.56,125.57,306500000.0
2009-02-26 21:23:00,125.57,125.635,125.57,125.585,242800001.0
2009-02-26 21:24:00,125.575,125.58,125.53,125.535,129600000.0
2009-02-26 21:25:00,125.54,125.57,125.515,125.525,212500000.0
2009-02-26 21:26:00,125.52,125.57,125.52,125.56,119600000.0
2009-02-26 21:27:00,125.555,125.595,125.555,125.555,172000000.0
2009-02-26 21:28:00,125.55,125.555,125.505,125.53,71000000.0
2009-02-26 21:29:00,125.53,125.555,125.525,125.535,237600000.0
2009-02-26 21:30:00,125.53,125.53,125.47,125.525,252600000.0
2009-02-26 21:31:00,125.52,125.52,125.5,125.505,249400000.0
2009-02-26 21:32:00,125.51,125.525,125.505,125.525,191600000.0
2009-02-26 21:33:00,125.525,125.54,125.49,125.5,167400000.0
2009-02-26 21:34:00,125.5,125.5,125.4,125.45,353200000.0
2009-02-26 21:35:00,125.46,125.535,125.46,125.5,319800000.0
2009-02-26 21:36:00,125.5,125.525,125.455,125.525,239000000.0
2009-02-26 21:37:00,125.525,125.545,125.495,125.545,127200000.0
2009-02-26 21:38:00,125.55,125.58,125.545,125.55,232800001.0
2009-02-26 21:39:00,125.55,125.57,125.45,125.465,197400000.0
2009-02-26 21:40:00,125.46,125.475,125.42,125.425,169800000.0
2009-02-26 21:41:00,125.425,125.45,125.4,125.41,199599999.0
2009-02-26 21:42:00,125.415,125.495,125.41,125.41,181600000.0
2009-02-26 21:43:00,125.425,125.445,125.4,125.44,135600000.0
2009-02-26 21:44:00,125.44,125.44,125.4,125.41,202400000.0
2009-02-26 21:45:00,125.41,125.44,125.4,125.43,223800000.0
2009-02-26 21:46:00,125.435,125.445,125.42,125.425,144200000.0
2009-02-26 21:47:00,125.425,125.445,125.42,125.44,136999999.0
2009-02-26 21:48:00,125.44,125.505,125.435,125.48,274000000.0
2009-02-26 21:49:00,125.465,125.48,125.445,125.45,216000000.0
2009-02-26 21:50:00,125.455,125.485,125.45,125.475,172800000.0
2009-02-26 21:51:00,125.465,125.51,125.455,125.485,153800000.0
2009-02-26 21:52:00,125.485,125.49,125.45,125.465,224600000.0
2009-02-26 21:53:00,125.465,125.505,125.455,125.505,170600000.0
2009-02-26 21:54:00,125.505,125.505,125.375,125.395,339400001.0
2009-02-26 21:55:00,125.385,125.42,125.345,125.38,230100001.0
2009-02-26 21:56:00,125.385,125.41,125.33,125.33,320000000.0
2009-02-26 21:57:00,125.325,125.35,125.3,125.35,223600001.0
2009-02-26 21:58:00,125.355,125.445,125.345,125.445,326400000.0
2009-02-26 21:59:00,125.445,125.48,125.42,125.465,146200000.0
2009-02-26 22:00:00,125.465,125.465,125.425,125.425,90800000.0
2009-02-26 22:01:00,125.42,125.42,125.38,125.39,261800000.0
2009-02-26 22:02:00,125.39,125.475,125.385,125.47,153200000.0
2009-02-26 22:03:00,125.465,125.485,125.45,125.47,160000001.0
2009-02-26 22:04:00,125.47,125.48,125.45,125.45,106200000.0
2009-02-26 22:05:00,125.45,125.45,125.4,125.415,109200000.0
2009-02-26 22:06:00,125.41,125.42,125.4,125.4,176000000.0
2009-02-26 22:07:00,125.4,125.455,125.4,125.455,237600000.0
2009-02-26 22:08:00,125.455,125.46,125.42,125.42,143400000.0
2009-02-26 22:09:00,125.425,125.435,125.415,125.415,92400000.0
2009-02-26 22:10:00,125.405,125.43,125.35,125.35,165400000.0
2009-02-26 22:11:00,125.35,125.415,125.34,125.4,309000000.0
2009-02-26 22:12:00,125.4,125.44,125.37,125.38,155800000.0
2009-02-26 22:13:00,125.38,125.4,125.3,125.355,372200000.0
2009-02-26 22:14:00,125.345,125.36,125.29,125.3,296000000.0
2009-02-26 22:15:00,125.3,125.325,125.285,125.32,174200000.0
2009-02-26 22:16:00,125.325,125.385,125.295,125.355,230000000.0
2009-02-26 22:17:00,125.355,125.355,125.3,125.315,274800002.0
2009-02-26 22:18:00,125.315,125.315,125.245,125.26,119400000.0
2009-02-26 22:19:00,125.26,125.28,125.23,125.23,197400000.0
2009-02-26 22:20:00,125.23,125.235,125.205,125.205,131400000.0
2009-02-26 22:21:00,125.205,125.24,125.165,125.225,289400000.0
2009-02-26 22:22:00,125.23,125.285,125.22,125.24,256900000.0
2009-02-26 22:23:00,125.245,125.28,125.245,125.27,230400000.0
2009-02-26 22:24:00,125.28,125.32,125.27,125.32,138400000.0
2009-02-26 22:25:00,125.315,125.315,125.25,125.25,226400000.0
2009-02-26 22:26:00,125.25,125.29,125.245,125.245,237400000.0
2009-02-26 22:27:00,125.25,125.315,125.25,125.27,286400000.0
2009-02-26 22:28:00,125.27,125.33,125.27,125.32,319600001.0
2009-02-26 22:29:00,125.32,125.32,125.3,125.3,244400000.0
2009-02-26 22:30:00,125.3,125.32,125.3,125.31,211600000.0
2009-02-26 22:31:00,125.315,125.32,125.29,125.3,212000000.0
2009-02-26 22:32:00,125.3,125.34,125.3,125.325,227600002.0
2009-02-26 22:33:00,125.315,125.32,125.25,125.25,368200003.0
2009-02-26 22:34:00,125.25,125.32,125.25,125.31,254600000.0
2009-02-26 22:35:00,125.3,125.32,125.285,125.31,364600000.0
2009-02-26 22:36:00,125.305,125.32,125.285,125.32,147800000.0
2009-02-26 22:37:00,125.32,125.335,125.265,125.3,146000000.0
2009-02-26 22:38:00,125.3,125.31,125.27,125.295,275400000.0
2009-02-26 22:39:00,125.295,125.32,125.27,125.305,245700000.0
2009-02-26 22:40:00,125.27,125.37,125.27,125.36,318800000.0
2009-02-26 22:41:00,125.36,125.37,125.32,125.32,223600000.0
2009-02-26 22:42:00,125.32,125.355,125.315,125.355,208600000.0
2009-02-26 22:43:00,125.355,125.375,125.33,125.335,220600000.0
2009-02-26 22:44:00,125.335,125.335,125.255,125.29,260200000.0
2009-02-26 22:45:00,125.295,125.335,125.29,125.31,331400000.0
2009-02-26 22:46:00,125.315,125.405,125.315,125.375,350200000.0
2009-02-26 22:47:00,125.37,125.39,125.37,125.38,223400000.0
2009-02-26 22:48:00,125.395,125.395,125.345,125.35,168200000.0
2009-02-26 22:49:00,125.35,125.4,125.35,125.375,302800000.0
2009-02-26 22:50:00,125.37,125.37,125.32,125.355,249000000.0
2009-02-26 22:51:00,125.355,125.37,125.35,125.35,50400000.0
2009-02-26 22:52:00,125.355,125.37,125.34,125.37,174600000.0
2009-02-26 22:53:00,125.37,125.37,125.34,125.355,53800000.0
2009-02-26 22:54:00,125.35,125.38,125.345,125.36,195800000.0
2009-02-26 22:55:00,125.36,125.36,125.34,125.345,201000000.0
2009-02-26 22:56:00,125.34,125.34,125.32,125.33,147200000.0
2009-02-26 22:57:00,125.325,125.33,125.325,125.33,114400000.0
2009-02-26 22:58:00,125.33,125.335,125.31,125.315,217800000.0
2009-02-26 22:59:00,125.315,125.32,125.265,125.265,147000000.0
2009-02-26 23:00:00,125.27,125.285,125.26,125.26,150400000.0
2009-02-26 23:01:00,125.255,125.26,125.25,125.25,41600000.0
2009-02-26 23:02:00,125.25,125.26,125.25,125.255,22000000.0
2009-02-26 23:03:00,125.255,125.29,125.255,125.275,52600000.0
2009-02-26 23:04:00,125.28,125.33,125.28,125.315,105600000.0
2009-02-26 23:05:00,125.315,125.33,125.315,125.325,93400000.0
2009-02-26 23:06:00,125.325,125.33,125.295,125.305,117300000.0
2009-02-26 23:07:00,125.305,125.32,125.305,125.315,28600000.0
2009-02-26 23:08:00,125.315,125.32,125.29,125.29,165400000.0
2009-02-26 23:09:00,125.29,125.295,125.29,125.295,27000000.0
2009-02-26 23:10:00,125.295,125.295,125.25,125.255,168800000.0
2009-02-26 23:11:00,125.255,125.255,125.245,125.245,30400000.0
2009-02-26 23:12:00,125.24,125.245,125.22,125.235,107600000.0
2009-02-26 23:13:00,125.23,125.235,125.23,125.23,22200000.0
2009-02-26 23:14:00,125.23,125.26,125.23,125.245,61800000.0
2009-02-26 23:15:00,125.215,125.305,125.215,125.285,95600000.0
2009-02-26 23:16:00,125.285,125.31,125.275,125.31,38600000.0
2009-02-26 23:17:00,125.315,125.315,125.285,125.29,52800000.0
2009-02-26 23:18:00,125.29,125.3,125.28,125.285,58200000.0
2009-02-26 23:19:00,125.3,125.31,125.23,125.245,26600000.0
2009-02-26 23:20:00,125.25,125.26,125.23,125.24,142800000.0
2009-02-26 23:21:00,125.235,125.25,125.23,125.25,73100000.0
2009-02-26 23:22:00,125.25,125.255,125.235,125.25,85000000.0
2009-02-26 23:23:00,125.25,125.25,125.24,125.245,31800000.0
2009-02-26 23:24:00,125.255,125.27,125.25,125.25,3000000.0
2009-02-26 23:25:00,125.245,125.255,125.225,125.24,69400000.0
2009-02-26 23:26:00,125.24,125.28,125.225,125.255,131800000.0
2009-02-26 23:27:00,125.26,125.265,125.245,125.255,44400000.0
2009-02-26 23:28:00,125.25,125.255,125.24,125.245,44400000.0
2009-02-26 23:29:00,125.24,125.245,125.24,125.245,38000000.0
2009-02-26 23:30:00,125.245,125.255,125.24,125.245,39200000.0
2009-02-26 23:31:00,125.25,125.305,125.25,125.28,84200000.0
2009-02-26 23:32:00,125.285,125.31,125.26,125.305,68800000.0
2009-02-26 23:33:00,125.305,125.315,125.305,125.315,14000000.0
2009-02-26 23:34:00,125.315,125.335,125.315,125.325,40800000.0
2009-02-26 23:35:00,125.34,125.355,125.31,125.33,121000000.0
2009-02-26 23:36:00,125.335,125.335,125.295,125.3,83000000.0
2009-02-26 23:37:00,125.3,125.305,125.295,125.305,7200000.0
2009-02-26 23:38:00,125.305,125.31,125.29,125.31,63600000.0
2009-02-26 23:39:00,125.305,125.31,125.305,125.305,11000000.0
2009-02-26 23:40:00,125.305,125.325,125.305,125.325,27200000.0
2009-02-26 23:41:00,125.325,125.36,125.325,125.35,32000000.0
2009-02-26 23:42:00,125.345,125.405,125.345,125.4,90000000.0
2009-02-26 23:43:00,125.4,125.425,125.4,125.42,51800000.0
2009-02-26 23:44:00,125.42,125.425,125.395,125.425,59400000.0
2009-02-26 23:45:00,125.415,125.425,125.41,125.425,18200000.0
2009-02-26 23:46:00,125.41,125.43,125.395,125.42,61000000.0
2009-02-26 23:47:00,125.42,125.43,125.415,125.43,24600000.0
2009-02-26 23:48:00,125.43,125.445,125.425,125.44,20800000.0
2009-02-26 23:49:00,125.445,125.45,125.43,125.45,28200000.0
2009-02-26 23:50:00,125.45,125.54,125.45,125.53,141000000.0
2009-02-26 23:51:00,125.53,125.605,125.47,125.505,210800000.0
2009-02-26 23:52:00,125.51,125.56,125.495,125.56,106000000.0
2009-02-26 23:53:00,125.555,125.555,125.535,125.55,32000000.0
2009-02-26 23:54:00,125.55,125.55,125.505,125.515,108200000.0
2009-02-26 23:55:00,125.515,125.535,125.485,125.5,62600000.0
2009-02-26 23:56:00,125.5,125.515,125.49,125.51,21000000.0
2009-02-26 23:57:00,125.51,125.51,125.44,125.475,189400000.0
2009-02-26 23:58:00,125.49,125.49,125.45,125.45,84200000.0
2009-02-26 23:59:00,125.46,125.525,125.46,125.525,184200000.0
2009-02-27 00:00:00,125.525,125.555,125.445,125.51,309200000.0
2009-02-27 00:01:00,125.515,125.515,125.44,125.445,92800000.0
2009-02-27 00:02:00,125.435,125.445,125.42,125.42,36400000.0
2009-02-27 00:03:00,125.41,125.445,125.38,125.445,185000000.0
2009-02-27 00:04:00,125.41,125.425,125.37,125.385,173600000.0
2009-02-27 00:05:00,125.385,125.395,125.36,125.395,81800000.0
2009-02-27 00:06:00,125.41,125.425,125.37,125.42,36200000.0
2009-02-27 00:07:00,125.41,125.43,125.39,125.395,27400000.0
2009-02-27 00:08:00,125.39,125.41,125.38,125.38,17000000.0
2009-02-27 00:09:00,125.39,125.4,125.36,125.36,48400000.0
2009-02-27 00:10:00,125.37,125.38,125.355,125.365,76800000.0
2009-02-27 00:11:00,125.355,125.355,125.35,125.35,3000000.0
2009-02-27 00:12:00,125.335,125.35,125.315,125.34,30200000.0
2009-02-27 00:13:00,125.345,125.36,125.345,125.36,42600000.0
2009-02-27 00:14:00,125.36,125.375,125.36,125.365,101400000.0
2009-02-27 00:15:00,125.38,125.435,125.38,125.42,56800000.0
2009-02-27 00:16:00,125.43,125.49,125.42,125.46,100800000.0
2009-02-27 00:17:00,125.465,125.485,125.46,125.47,26800000.0
2009-02-27 00:18:00,125.47,125.475,125.425,125.47,44600000.0
2009-02-27 00:19:00,125.465,125.48,125.46,125.48,36200000.0
2009-02-27 00:20:00,125.48,125.48,125.475,125.475,2000000.0
2009-02-27 00:21:00,125.465,125.515,125.465,125.51,10000000.0
2009-02-27 00:22:00,125.51,125.51,125.505,125.51,9200000.0
2009-02-27 00:23:00,125.485,125.515,125.485,125.505,17400000.0
2009-02-27 00:24:00,125.51,125.515,125.485,125.49,34800000.0
2009-02-27 00:25:00,125.47,125.485,125.42,125.42,25400000.0
2009-02-27 00:26:00,125.425,125.47,125.42,125.465,54600000.0
2009-02-27 00:27:00,125.455,125.475,125.44,125.465,33600000.0
2009-02-27 00:28:00,125.465,125.485,125.465,125.475,6000000.0
2009-02-27 00:29:00,125.49,125.49,125.455,125.47,25400000.0
2009-02-27 00:30:00,125.465,125.475,125.455,125.47,20400000.0
2009-02-27 00:31:00,125.475,125.495,125.475,125.49,20400000.0
2009-02-27 00:32:00,125.49,125.515,125.49,125.505,10200000.0
2009-02-27 00:33:00,125.51,125.525,125.49,125.515,88600000.0
2009-02-27 00:34:00,125.51,125.515,125.51,125.51,9600000.0
2009-02-27 00:35:00,125.515,125.515,125.51,125.51,5000000.0
2009-02-27 00:36:00,125.515,125.515,125.51,125.51,2000000.0
2009-02-27 00:37:00,125.5,125.51,125.5,125.505,3000000.0
2009-02-27 00:38:00,125.51,125.51,125.495,125.495,3000000.0
2009-02-27 00:39:00,125.515,125.53,125.5,125.53,81600000.0
2009-02-27 00:40:00,125.525,125.525,125.525,125.525,4000000.0
2009-02-27 00:41:00,125.525,125.535,125.51,125.51,46800000.0
2009-02-27 00:42:00,125.52,125.52,125.52,125.52,1000000.0
2009-02-27 00:43:00,125.515,125.515,125.51,125.51,5000000.0
2009-02-27 00:44:00,125.515,125.52,125.515,125.52,3000000.0
2009-02-27 00:45:00,125.495,125.505,125.49,125.495,24200000.0
2009-02-27 00:46:00,125.495,125.495,125.47,125.475,31400000.0
2009-02-27 00:47:00,125.48,125.495,125.48,125.49,7000000.0
2009-02-27 00:48:00,125.5,125.5,125.495,125.5,5000000.0
2009-02-27 00:49:00,125.5,125.5,125.49,125.49,15000000.0
2009-02-27 00:50:00,125.495,125.495,125.495,125.495,1000000.0
2009-02-27 00:51:00,125.46,125.5,125.46,125.5,11000000.0
2009-02-27 00:52:00,125.495,125.495,125.435,125.435,113400000.0
2009-02-27 00:53:00,125.43,125.43,125.43,125.43,4000000.0
2009-02-27 00:54:00,125.44,125.44,125.425,125.425,7000000.0
2009-02-27 00:55:00,125.42,125.46,125.42,125.44,60200000.0
2009-02-27 00:56:00,125.435,125.495,125.435,125.495,34600000.0
2009-02-27 00:57:00,125.495,125.5,125.445,125.445,90400000.0
2009-02-27 00:58:00,125.44,125.445,125.44,125.445,2000000.0
2009-02-27 00:59:00,125.44,125.445,125.44,125.445,2000000.0
2009-02-27 01:00:00,125.445,125.465,125.445,125.45,19600000.0
2009-02-27 01:01:00,125.435,125.435,125.43,125.43,2000000.0
2009-02-27 01:02:00,125.435,125.455,125.41,125.415,13400000.0
2009-02-27 01:03:00,125.42,125.42,125.42,125.42,7000000.0
2009-02-27 01:04:00,125.42,125.435,125.42,125.42,8000000.0
2009-02-27 01:05:00,125.415,125.415,125.39,125.395,41400000.0
2009-02-27 01:06:00,125.39,125.4,125.325,125.335,59800000.0
2009-02-27 01:07:00,125.335,125.345,125.335,125.34,12000000.0
2009-02-27 01:08:00,125.34,125.345,125.22,125.22,89000000.0
2009-02-27 01:09:00,125.23,125.26,125.22,125.23,317000000.0
2009-02-27 01:10:00,125.255,125.265,125.22,125.22,72000000.0
2009-02-27 01:11:00,125.225,125.24,125.205,125.205,257600000.0
2009-02-27 01:12:00,125.21,125.23,125.165,125.2,283400000.0
2009-02-27 01:13:00,125.2,125.215,125.2,125.215,168800000.0
2009-02-27 01:14:00,125.21,125.215,125.19,125.195,200800000.0
2009-02-27 01:15:00,125.19,125.205,125.19,125.205,237600000.0
2009-02-27 01:16:00,125.205,125.215,125.195,125.2,164800000.0
2009-02-27 01:17:00,125.215,125.215,125.2,125.2,64000000.0
2009-02-27 01:18:00,125.205,125.215,125.175,125.215,49000000.0
2009-02-27 01:19:00,125.215,125.23,125.195,125.195,78600000.0
2009-02-27 01:20:00,125.19,125.24,125.19,125.22,164000000.0
2009-02-27 01:21:00,125.225,125.235,125.225,125.235,25000000.0
2009-02-27 01:22:00,125.235,125.245,125.23,125.23,80000000.0
2009-02-27 01:23:00,125.23,125.23,125.215,125.215,135200000.0
2009-02-27 01:24:00,125.22,125.22,125.165,125.165,165600000.0
2009-02-27 01:25:00,125.165,125.175,125.155,125.17,143000000.0
2009-02-27 01:26:00,125.17,125.175,125.155,125.155,132800000.0
2009-02-27 01:27:00,125.155,125.155,125.12,125.14,187400000.0
2009-02-27 01:28:00,125.14,125.17,125.115,125.17,57800000.0
2009-02-27 01:29:00,125.165,125.165,125.135,125.14,107200000.0
2009-02-27 01:30:00,125.15,125.195,125.11,125.195,133000000.0
2009-02-27 01:31:00,125.18,125.195,125.14,125.14,91400000.0
2009-02-27 01:32:00,125.14,125.155,125.125,125.15,113599998.0
2009-02-27 01:33:00,125.15,125.18,125.125,125.14,382600000.0
2009-02-27 01:34:00,125.14,125.155,125.105,125.14,279600000.0
2009-02-27 01:35:00,125.14,125.14,125.105,125.12,163999999.0
2009-02-27 01:36:00,125.11,125.12,125.025,125.06,359000000.0
2009-02-27 01:37:00,125.06,125.075,125.045,125.045,114400000.0
2009-02-27 01:38:00,125.045,125.045,124.975,125.0,376199999.0
2009-02-27 01:39:00,125.0,125.03,124.96,125.0,434800000.0
2009-02-27 01:40:00,125.0,125.045,125.0,125.045,259600000.0
2009-02-27 01:41:00,125.045,125.065,125.035,125.035,161800000.0
2009-02-27 01:42:00,125.03,125.07,125.03,125.05,391800000.0
2009-02-27 01:43:00,125.04,125.04,124.95,124.95,207600000.0
2009-02-27 01:44:00,124.95,124.975,124.945,124.945,253600000.0
2009-02-27 01:45:00,124.945,124.97,124.935,124.935,156800000.0
2009-02-27 01:46:00,124.94,124.99,124.94,124.965,268600000.0
2009-02-27 01:47:00,124.96,124.99,124.95,124.95,150200000.0
2009-02-27 01:48:00,124.95,124.95,124.915,124.92,94400000.0
2009-02-27 01:49:00,124.91,124.955,124.9,124.935,746200001.0
2009-02-27 01:50:00,124.935,124.975,124.905,124.975,494600000.0
2009-02-27 01:51:00,124.975,124.99,124.965,124.98,349000000.0
2009-02-27 01:52:00,124.98,124.995,124.97,124.995,174800000.0
2009-02-27 01:53:00,125.0,125.03,125.0,125.01,225400000.0
2009-02-27 01:54:00,125.01,125.105,125.01,125.09,372200000.0
2009-02-27 01:55:00,125.09,125.11,125.025,125.025,134400000.0
2009-02-27 01:56:00,125.04,125.065,125.025,125.05,142200000.0
2009-02-27 01:57:00,125.05,125.06,125.04,125.06,47800000.0
2009-02-27 01:58:00,125.05,125.05,125.045,125.045,31600000.0
2009-02-27 01:59:00,125.045,125.055,125.045,125.055,24400000.0
2009-02-27 02:00:00,125.055,125.085,125.0,125.025,335400002.0
2009-02-27 02:01:00,125.02,125.045,125.01,125.01,272600000.0
2009-02-27 02:02:00,125.015,125.02,125.0,125.015,60200000.0
2009-02-27 02:03:00,125.015,125.06,125.01,125.055,191800000.0
2009-02-27 02:04:00,125.055,125.055,125.01,125.01,137400000.0
2009-02-27 02:05:00,125.01,125.045,125.01,125.03,116400000.0
2009-02-27 02:06:00,125.025,125.045,125.01,125.045,184799999.0
2009-02-27 02:07:00,125.045,125.06,125.045,125.045,119200000.0
2009-02-27 02:08:00,125.05,125.065,125.04,125.04,69800000.0
2009-02-27 02:09:00,125.05,125.075,125.05,125.05,118800000.0
2009-02-27 02:10:00,125.05,125.05,124.97,125.0,297000000.0
2009-02-27 02:11:00,125.0,125.0,124.92,124.945,167200000.0
2009-02-27 02:12:00,124.95,124.96,124.845,124.845,422800000.0
2009-02-27 02:13:00,124.845,124.87,124.84,124.855,512000001.0
2009-02-27 02:14:00,124.855,124.88,124.845,124.87,181800000.0
2009-02-27 02:15:00,124.87,124.89,124.815,124.85,312200000.0
2009-02-27 02:16:00,124.85,124.87,124.84,124.85,132200000.0
2009-02-27 02:17:00,124.85,124.85,124.755,124.81,283300001.0
2009-02-27 02:18:00,124.81,124.81,124.69,124.695,437600003.0
2009-02-27 02:19:00,124.69,124.72,124.615,124.615,931800001.0
2009-02-27 02:20:00,124.615,124.63,124.595,124.595,858799998.0
2009-02-27 02:21:00,124.6,124.6,124.435,124.45,529599999.0
2009-02-27 02:22:00,124.45,124.5,124.45,124.485,578199998.0
2009-02-27 02:23:00,124.485,124.545,124.485,124.545,167600000.0
2009-02-27 02:24:00,124.545,124.58,124.53,124.57,361000000.0
2009-02-27 02:25:00,124.57,124.575,124.55,124.55,247200000.0
2009-02-27 02:26:00,124.56,124.56,124.5,124.52,194400000.0
2009-02-27 02:27:00,124.515,124.55,124.5,124.5,349200000.0
2009-02-27 02:28:00,124.5,124.5,124.345,124.36,370600001.0
2009-02-27 02:29:00,124.375,124.385,124.21,124.245,534600000.0
2009-02-27 02:30:00,124.245,124.305,124.245,124.29,368599999.0
2009-02-27 02:31:00,124.29,124.355,124.27,124.355,425800000.0
2009-02-27 02:32:00,124.355,124.42,124.35,124.355,288400000.0
2009-02-27 02:33:00,124.345,124.445,124.325,124.42,317000000.0
2009-02-27 02:34:00,124.42,124.475,124.395,124.435,346000000.0
2009-02-27 02:35:00,124.445,124.51,124.435,124.47,309200000.0
2009-02-27 02:36:00,124.485,124.505,124.46,124.465,184799999.0
2009-02-27 02:37:00,124.475,124.5,124.42,124.5,251000000.0
2009-02-27 02:38:00,124.5,124.505,124.455,124.465,252000000.0
2009-02-27 02:39:00,124.465,124.47,124.36,124.465,511400000.0
2009-02-27 02:40:00,124.465,124.465,124.435,124.45,181800000.0
2009-02-27 02:41:00,124.455,124.455,124.425,124.43,155400000.0
2009-02-27 02:42:00,124.43,124.45,124.43,124.445,107800000.0
2009-02-27 02:43:00,124.44,124.48,124.435,124.45,227900000.0
2009-02-27 02:44:00,124.45,124.45,124.41,124.43,143000000.0
2009-02-27 02:45:00,124.43,124.475,124.43,124.47,385899995.0
2009-02-27 02:46:00,124.47,124.495,124.465,124.465,329800000.0
2009-02-27 02:47:00,124.465,124.485,124.43,124.435,523200001.0
2009-02-27 02:48:00,124.435,124.445,124.345,124.345,453600000.0
2009-02-27 02:49:00,124.345,124.345,124.28,124.315,775800000.0
2009-02-27 02:50:00,124.315,124.335,124.28,124.325,611500002.0
2009-02-27 02:51:00,124.31,124.345,124.285,124.315,650600000.0
2009-02-27 02:52:00,124.285,124.295,124.18,124.205,443400000.0
2009-02-27 02:53:00,124.205,124.235,124.18,124.185,553599999.0
2009-02-27 02:54:00,124.2,124.205,124.12,124.2,603000002.0
2009-02-27 02:55:00,124.19,124.235,124.155,124.22,476199999.0
2009-02-27 02:56:00,124.22,124.24,124.16,124.16,138400000.0
2009-02-27 02:57:00,124.16,124.195,124.15,124.17,546400001.0
2009-02-27 02:58:00,124.17,124.26,124.155,124.155,412800000.0
2009-02-27 02:59:00,124.155,124.155,124.055,124.105,644400000.0
2009-02-27 03:00:00,124.105,124.18,124.105,124.17,403200000.0
2009-02-27 03:01:00,124.17,124.26,124.165,124.25,463600000.0
2009-02-27 03:02:00,124.25,124.25,124.175,124.21,296699999.0
2009-02-27 03:03:00,124.21,124.29,124.205,124.29,285199998.0
2009-02-27 03:04:00,124.29,124.385,124.28,124.29,668799999.0
2009-02-27 03:05:00,124.3,124.325,124.29,124.315,345600000.0
2009-02-27 03:06:00,124.315,124.36,124.315,124.36,366400001.0
2009-02-27 03:07:00,124.355,124.39,124.35,124.385,592000001.0
2009-02-27 03:08:00,124.385,124.405,124.375,124.38,220800000.0
2009-02-27 03:09:00,124.385,124.385,124.315,124.37,336800000.0
2009-02-27 03:10:00,124.37,124.395,124.37,124.395,188800000.0
2009-02-27 03:11:00,124.395,124.4,124.385,124.385,89600000.0
2009-02-27 03:12:00,124.385,124.405,124.385,124.4,98400000.0
2009-02-27 03:13:00,124.395,124.415,124.36,124.385,448000000.0
2009-02-27 03:14:00,124.4,124.425,124.365,124.375,483600000.0
2009-02-27 03:15:00,124.375,124.39,124.295,124.295,534800001.0
2009-02-27 03:16:00,124.295,124.31,124.265,124.295,320200000.0
2009-02-27 03:17:00,124.295,124.3,124.215,124.215,412400001.0
2009-02-27 03:18:00,124.2,124.245,124.18,124.205,392400000.0
2009-02-27 03:19:00,124.21,124.28,124.21,124.24,404600002.0
2009-02-27 03:20:00,124.24,124.265,124.225,124.235,347400000.0
2009-02-27 03:21:00,124.235,124.245,124.215,124.22,250400000.0
2009-02-27 03:22:00,124.22,124.22,124.18,124.185,337400000.0
2009-02-27 03:23:00,124.185,124.19,124.08,124.105,418000002.0
2009-02-27 03:24:00,124.105,124.105,124.005,124.015,744199998.0
2009-02-27 03:25:00,124.015,124.035,123.89,123.92,812400001.0
2009-02-27 03:26:00,123.925,123.96,123.84,123.87,1072100000.0
2009-02-27 03:27:00,123.87,123.98,123.87,123.98,708600002.0
2009-02-27 03:28:00,123.98,124.04,123.955,123.965,773200001.0
2009-02-27 03:29:00,123.965,124.025,123.965,124.025,473400000.0
2009-02-27 03:30:00,124.025,124.025,123.995,124.025,404800000.0
2009-02-27 03:31:00,124.035,124.065,124.015,124.06,278000000.0
2009-02-27 03:32:00,124.06,124.105,124.06,124.09,543200000.0
2009-02-27 03:33:00,124.105,124.125,124.065,124.08,584999998.0
2009-02-27 03:34:00,124.075,124.1,124.06,124.09,813599984.0
2009-02-27 03:35:00,124.09,124.105,124.04,124.075,515599998.0
2009-02-27 03:36:00,124.065,124.08,124.04,124.04,233000000.0
2009-02-27 03:37:00,124.04,124.05,124.02,124.05,444399997.0
2009-02-27 03:38:00,124.065,124.09,124.04,124.06,718599995.0
2009-02-27 03:39:00,124.075,124.105,123.95,124.065,448999999.0
2009-02-27 03:40:00,124.075,124.195,124.075,124.155,488800001.0
2009-02-27 03:41:00,124.165,124.23,124.13,124.23,580800000.0
2009-02-27 03:42:00,124.235,124.29,124.225,124.265,426400001.0
2009-02-27 03:43:00,124.28,124.34,124.275,124.34,632200000.0
2009-02-27 03:44:00,124.335,124.35,124.29,124.315,390000000.0
2009-02-27 03:45:00,124.315,124.335,124.25,124.27,402000000.0
2009-02-27 03:46:00,124.28,124.355,124.27,124.34,503200000.0
2009-02-27 03:47:00,124.34,124.39,124.3,124.36,480000000.0
2009-02-27 03:48:00,124.36,124.395,124.355,124.395,351999999.0
2009-02-27 03:49:00,124.4,124.4,124.36,124.365,383199999.0
2009-02-27 03:50:00,124.365,124.365,124.32,124.32,483200000.0
2009-02-27 03:51:00,124.31,124.32,124.29,124.295,315200000.0
2009-02-27 03:52:00,124.29,124.295,124.265,124.285,379999992.0
2009-02-27 03:53:00,124.295,124.295,124.26,124.265,311200002.0
2009-02-27 03:54:00,124.27,124.27,124.265,124.27,34400000.0
2009-02-27 03:55:00,124.27,124.28,124.26,124.26,236800000.0
2009-02-27 03:56:00,124.26,124.295,124.26,124.27,233800000.0
2009-02-27 03:57:00,124.265,124.29,124.26,124.275,522400003.0
2009-02-27 03:58:00,124.29,124.315,124.285,124.305,277600000.0
2009-02-27 03:59:00,124.305,124.335,124.295,124.32,417600000.0
2009-02-27 04:00:00,124.32,124.34,124.3,124.305,362600001.0
2009-02-27 04:01:00,124.31,124.325,124.26,124.26,448799998.0
2009-02-27 04:02:00,124.265,124.265,124.2,124.215,308800000.0
2009-02-27 04:03:00,124.215,124.23,124.19,124.2,360600000.0
2009-02-27 04:04:00,124.2,124.22,124.2,124.2,364999999.0
2009-02-27 04:05:00,124.2,124.2,124.165,124.165,208800000.0
2009-02-27 04:06:00,124.165,124.21,124.16,124.185,410600000.0
2009-02-27 04:07:00,124.195,124.21,124.165,124.17,308200000.0
2009-02-27 04:08:00,124.165,124.18,124.12,124.13,279800000.0
2009-02-27 04:09:00,124.13,124.18,124.13,124.18,295800000.0
2009-02-27 04:10:00,124.18,124.19,124.165,124.175,442400000.0
2009-02-27 04:11:00,124.175,124.185,124.165,124.175,369600000.0
2009-02-27 04:12:00,124.18,124.185,124.17,124.17,243200000.0
2009-02-27 04:13:00,124.17,124.2,124.155,124.175,503200000.0
2009-02-27 04:14:00,124.175,124.22,124.17,124.17,412000000.0
2009-02-27 04:15:00,124.175,124.215,124.17,124.205,398399998.0
2009-02-27 04:16:00,124.2,124.285,124.2,124.27,254400000.0
2009-02-27 04:17:00,124.27,124.29,124.23,124.235,320000000.0
2009-02-27 04:18:00,124.25,124.29,124.25,124.27,298600000.0
2009-02-27 04:19:00,124.27,124.31,124.27,124.29,305000002.0
2009-02-27 04:20:00,124.29,124.295,124.275,124.275,60000000.0
2009-02-27 04:21:00,124.275,124.3,124.265,124.3,125799999.0
2009-02-27 04:22:00,124.295,124.31,124.295,124.305,108000000.0
2009-02-27 04:23:00,124.3,124.3,124.215,124.22,446399998.0
2009-02-27 04:24:00,124.235,124.235,124.195,124.22,471400000.0
2009-02-27 04:25:00,124.23,124.255,124.2,124.2,353200000.0
2009-02-27 04:26:00,124.2,124.22,124.18,124.18,294400000.0
2009-02-27 04:27:00,124.18,124.195,124.18,124.195,275200000.0
2009-02-27 04:28:00,124.2,124.21,124.185,124.19,137599999.0
2009-02-27 04:29:00,124.19,124.215,124.19,124.19,467200000.0
2009-02-27 04:30:00,124.19,124.195,124.18,124.19,288800000.0
2009-02-27 04:31:00,124.19,124.2,124.18,124.195,324800000.0
2009-02-27 04:32:00,124.195,124.265,124.195,124.255,393599998.0
2009-02-27 04:33:00,124.255,124.27,124.255,124.26,127199999.0
2009-02-27 04:34:00,124.26,124.265,124.25,124.25,177800000.0
2009-02-27 04:35:00,124.25,124.25,124.22,124.22,103200000.0
2009-02-27 04:36:00,124.22,124.225,124.19,124.205,430400000.0
2009-02-27 04:37:00,124.21,124.21,124.2,124.2,177600000.0
2009-02-27 04:38:00,124.2,124.2,124.18,124.18,194400000.0
2009-02-27 04:39:00,124.18,124.195,124.175,124.195,118400000.0
2009-02-27 04:40:00,124.19,124.215,124.19,124.195,324800000.0
2009-02-27 04:41:00,124.195,124.22,124.19,124.19,212200000.0
2009-02-27 04:42:00,124.19,124.22,124.19,124.205,159199999.0
2009-02-27 04:43:00,124.205,124.23,124.19,124.215,621599999.0
2009-02-27 04:44:00,124.215,124.215,124.205,124.21,84000000.0
2009-02-27 04:45:00,124.21,124.23,124.205,124.205,183199999.0
2009-02-27 04:46:00,124.215,124.24,124.21,124.235,247400000.0
2009-02-27 04:47:00,124.24,124.245,124.2,124.2,281599999.0
2009-02-27 04:48:00,124.2,124.2,124.175,124.18,96000000.0
2009-02-27 04:49:00,124.18,124.2,124.17,124.175,386400000.0
2009-02-27 04:50:00,124.17,124.17,124.16,124.17,134400000.0
2009-02-27 04:51:00,124.17,124.17,124.095,124.115,416200005.0
2009-02-27 04:52:00,124.12,124.14,124.105,124.13,285600000.0
2009-02-27 04:53:00,124.145,124.17,124.135,124.155,327200000.0
2009-02-27 04:54:00,124.155,124.18,124.15,124.155,294400000.0
2009-02-27 04:55:00,124.155,124.165,124.12,124.12,247200000.0
2009-02-27 04:56:00,124.125,124.155,124.09,124.15,586600001.0
2009-02-27 04:57:00,124.14,124.15,124.115,124.15,246400000.0
2009-02-27 04:58:00,124.15,124.15,124.125,124.13,224799999.0
2009-02-27 04:59:00,124.13,124.15,124.125,124.135,410600000.0
2009-02-27 05:00:00,124.135,124.145,124.105,124.105,273400000.0
2009-02-27 05:01:00,124.07,124.075,124.01,124.04,382399999.0
2009-02-27 05:02:00,124.04,124.05,124.04,124.04,213600000.0
2009-02-27 05:03:00,124.04,124.04,124.01,124.01,583000000.0
2009-02-27 05:04:00,124.0,124.04,124.0,124.04,211200000.0
2009-02-27 05:05:00,124.04,124.04,123.92,123.92,599800000.0
2009-02-27 05:06:00,123.92,124.0,123.92,123.995,556800005.0
2009-02-27 05:07:00,123.995,124.03,123.98,123.995,408800001.0
2009-02-27 05:08:00,123.99,124.055,123.99,124.015,612800003.0
2009-02-27 05:09:00,124.015,124.025,124.01,124.015,273600001.0
2009-02-27 05:10:00,124.01,124.015,124.0,124.015,261600000.0
2009-02-27 05:11:00,124.015,124.04,124.01,124.03,241599998.0
2009-02-27 05:12:00,124.02,124.02,124.02,124.02,97600000.0
2009-02-27 05:13:00,124.01,124.01,123.995,123.995,246400000.0
2009-02-27 05:14:00,124.0,124.0,123.945,123.95,236000000.0
2009-02-27 05:15:00,123.95,123.99,123.92,123.92,609799999.0
2009-02-27 05:16:00,123.92,123.92,123.755,123.76,759199998.0
2009-02-27 05:17:00,123.75,123.805,123.715,123.78,601199998.0
2009-02-27 05:18:00,123.78,123.85,123.78,123.85,377400000.0
2009-02-27 05:19:00,123.85,123.855,123.81,123.815,514600002.0
2009-02-27 05:20:00,123.81,123.815,123.79,123.81,524999995.0
2009-02-27 05:21:00,123.815,123.82,123.79,123.795,270399999.0
2009-02-27 05:22:00,123.795,123.85,123.79,123.84,621600000.0
2009-02-27 05:23:00,123.855,123.885,123.845,123.88,380800000.0
2009-02-27 05:24:00,123.88,123.885,123.79,123.805,598599999.0
2009-02-27 05:25:00,123.82,123.82,123.805,123.815,123999998.0
2009-02-27 05:26:00,123.815,123.825,123.78,123.795,271600000.0
2009-02-27 05:27:00,123.795,123.8,123.75,123.77,340800000.0
2009-02-27 05:28:00,123.77,123.84,123.77,123.84,329800001.0
2009-02-27 05:29:00,123.84,123.845,123.81,123.81,467199998.0
2009-02-27 05:30:00,123.81,123.865,123.765,123.765,834799999.0
2009-02-27 05:31:00,123.77,123.78,123.73,123.775,766399996.0
2009-02-27 05:32:00,123.78,123.85,123.77,123.815,597400002.0
2009-02-27 05:33:00,123.825,123.835,123.79,123.79,572799995.0
2009-02-27 05:34:00,123.78,123.78,123.75,123.77,596799998.0
2009-02-27 05:35:00,123.775,123.86,123.765,123.86,620799990.0
2009-02-27 05:36:00,123.865,123.9,123.845,123.885,976199996.0
2009-02-27 05:37:00,123.885,123.885,123.8,123.875,559800000.0
2009-02-27 05:38:00,123.875,123.9,123.875,123.89,147200000.0
2009-02-27 05:39:00,123.89,123.91,123.88,123.89,689600000.0
2009-02-27 05:40:00,123.9,123.98,123.895,123.91,912599993.0
2009-02-27 05:41:00,123.905,123.94,123.87,123.88,526999999.0
2009-02-27 05:42:00,123.88,123.915,123.88,123.9,343800000.0
2009-02-27 05:43:00,123.9,123.925,123.86,123.905,656400001.0
2009-02-27 05:44:00,123.905,123.905,123.855,123.86,551200000.0
2009-02-27 05:45:00,123.87,123.895,123.855,123.855,444199998.0
2009-02-27 05:46:00,123.86,123.945,123.855,123.94,875999991.0
2009-02-27 05:47:00,123.955,123.985,123.945,123.96,647999997.0
2009-02-27 05:48:00,123.96,124.08,123.95,124.06,642799999.0
2009-02-27 05:49:00,124.055,124.105,124.03,124.05,702199999.0
2009-02-27 05:50:00,124.045,124.05,124.03,124.05,312200000.0
2009-02-27 05:51:00,124.05,124.075,124.05,124.06,248799999.0
2009-02-27 05:52:00,124.06,124.06,124.01,124.04,197000000.0
2009-02-27 05:53:00,124.035,124.055,124.035,124.05,210400000.0
2009-02-27 05:54:00,124.05,124.055,123.995,124.035,527999993.0
2009-02-27 05:55:00,124.035,124.07,124.02,124.05,749199997.0
2009-02-27 05:56:00,124.05,124.065,124.05,124.06,192000000.0
2009-02-27 05:57:00,124.07,124.07,124.04,124.04,375200000.0
2009-02-27 05:58:00,124.04,124.04,124.015,124.02,91000000.0
2009-02-27 05:59:00,124.02,124.03,124.01,124.02,419999999.0
2009-02-27 06:00:00,124.02,124.1,124.02,124.09,342400000.0
2009-02-27 06:01:00,124.09,124.12,124.085,124.1,459399999.0
2009-02-27 06:02:00,124.1,124.135,124.09,124.135,421000002.0
2009-02-27 06:03:00,124.14,124.155,124.095,124.155,700999995.0
2009-02-27 06:04:00,124.165,124.185,124.165,124.17,245800000.0
2009-02-27 06:05:00,124.165,124.225,124.155,124.205,719399999.0
2009-02-27 06:06:00,124.21,124.265,124.205,124.25,582199997.0
2009-02-27 06:07:00,124.25,124.26,124.17,124.17,391199997.0
2009-02-27 06:08:00,124.15,124.22,124.14,124.205,697799993.0
2009-02-27 06:09:00,124.21,124.22,124.08,124.1,670600000.0
2009-02-27 06:10:00,124.1,124.1,124.025,124.025,693600001.0
2009-02-27 06:11:00,124.025,124.045,124.0,124.02,409599999.0
2009-02-27 06:12:00,124.015,124.015,123.985,124.0,421600001.0
2009-02-27 06:13:00,124.015,124.04,124.01,124.03,353600001.0
2009-02-27 06:14:00,124.03,124.03,124.0,124.0,597600000.0
2009-02-27 06:15:00,124.0,124.055,123.95,124.04,375399999.0
2009-02-27 06:16:00,124.04,124.105,124.03,124.08,382600001.0
2009-02-27 06:17:00,124.08,124.135,124.075,124.13,257600000.0
2009-02-27 06:18:00,124.13,124.165,124.11,124.16,435200000.0
2009-02-27 06:19:00,124.16,124.185,124.15,124.155,658200001.0
2009-02-27 06:20:00,124.155,124.18,124.15,124.17,378399999.0
2009-02-27 06:21:00,124.165,124.215,124.16,124.185,572000005.0
2009-02-27 06:22:00,124.195,124.22,124.19,124.215,703200000.0
2009-02-27 06:23:00,124.225,124.23,124.2,124.21,405200000.0
2009-02-27 06:24:00,124.21,124.21,124.125,124.175,693400001.0
2009-02-27 06:25:00,124.175,124.175,124.155,124.16,299600000.0
2009-02-27 06:26:00,124.16,124.165,124.15,124.15,230600000.0
2009-02-27 06:27:00,124.15,124.18,124.145,124.15,170200000.0
2009-02-27 06:28:00,124.15,124.15,124.14,124.14,87200000.0
2009-02-27 06:29:00,124.14,124.155,124.115,124.135,483400000.0
2009-02-27 06:30:00,124.14,124.17,124.12,124.17,191800000.0
2009-02-27 06:31:00,124.18,124.18,124.155,124.16,454999999.0
2009-02-27 06:32:00,124.16,124.18,124.155,124.18,293199999.0
2009-02-27 06:33:00,124.175,124.18,124.165,124.165,154800000.0
2009-02-27 06:34:00,124.175,124.23,124.165,124.2,417800000.0
2009-02-27 06:35:00,124.2,124.23,124.195,124.23,284200000.0
2009-02-27 06:36:00,124.21,124.215,124.195,124.2,340000000.0
2009-02-27 06:37:00,124.195,124.265,124.19,124.25,432800000.0
2009-02-27 06:38:00,124.25,124.26,124.235,124.235,462000000.0
2009-02-27 06:39:00,124.235,124.25,124.2,124.21,468399992.0
2009-02-27 06:40:00,124.21,124.215,124.195,124.2,335999999.0
2009-02-27 06:41:00,124.2,124.2,124.185,124.185,81000000.0
2009-02-27 06:42:00,124.185,124.19,124.18,124.18,141200000.0
2009-02-27 06:43:00,124.18,124.185,124.175,124.185,42800000.0
2009-02-27 06:44:00,124.18,124.185,124.175,124.175,43600000.0
2009-02-27 06:45:00,124.175,124.185,124.175,124.185,100600000.0
2009-02-27 06:46:00,124.185,124.195,124.175,124.18,335200000.0
2009-02-27 06:47:00,124.195,124.225,124.18,124.2,196800000.0
2009-02-27 06:48:00,124.2,124.21,124.18,124.195,193600000.0
2009-02-27 06:49:00,124.18,124.2,124.155,124.2,438799999.0
2009-02-27 06:50:00,124.21,124.27,124.185,124.23,707200000.0
2009-02-27 06:51:00,124.23,124.265,124.225,124.25,344200000.0
2009-02-27 06:52:00,124.25,124.25,124.205,124.22,275199998.0
2009-02-27 06:53:00,124.22,124.29,124.2,124.265,429399996.0
2009-02-27 06:54:00,124.265,124.275,124.24,124.26,358999997.0
2009-02-27 06:55:00,124.255,124.275,124.255,124.26,134800000.0
2009-02-27 06:56:00,124.26,124.28,124.26,124.265,148199997.0
2009-02-27 06:57:00,124.27,124.285,124.27,124.275,191800000.0
2009-02-27 06:58:00,124.29,124.295,124.28,124.29,80800000.0
2009-02-27 06:59:00,124.28,124.285,124.275,124.275,64000000.0
2009-02-27 07:00:00,124.275,124.315,124.26,124.315,572800001.0
2009-02-27 07:01:00,124.3,124.315,124.27,124.295,275200001.0
2009-02-27 07:02:00,124.305,124.335,124.3,124.31,274200000.0
2009-02-27 07:03:00,124.305,124.36,124.305,124.36,378400001.0
2009-02-27 07:04:00,124.37,124.415,124.37,124.39,550399996.0
2009-02-27 07:05:00,124.39,124.42,124.375,124.42,149000000.0
2009-02-27 07:06:00,124.42,124.475,124.41,124.46,776400000.0
2009-02-27 07:07:00,124.465,124.51,124.455,124.5,676200002.0
2009-02-27 07:08:00,124.5,124.535,124.49,124.525,512799999.0
2009-02-27 07:09:00,124.52,124.595,124.52,124.585,489799997.0
2009-02-27 07:10:00,124.585,124.6,124.575,124.59,699399995.0
2009-02-27 07:11:00,124.59,124.6,124.57,124.6,574400004.0
2009-02-27 07:12:00,124.6,124.605,124.54,124.56,551000001.0
2009-02-27 07:13:00,124.56,124.57,124.55,124.57,327400000.0
2009-02-27 07:14:00,124.56,124.56,124.5,124.5,295800001.0
2009-02-27 07:15:00,124.5,124.5,124.45,124.475,552800003.0
2009-02-27 07:16:00,124.48,124.48,124.465,124.475,515800010.0
2009-02-27 07:17:00,124.47,124.485,124.47,124.47,241599997.0
2009-02-27 07:18:00,124.47,124.47,124.465,124.47,72400000.0
2009-02-27 07:19:00,124.47,124.505,124.47,124.5,477599999.0
2009-02-27 07:20:00,124.505,124.52,124.505,124.505,244799999.0
2009-02-27 07:21:00,124.505,124.51,124.505,124.51,44400000.0
2009-02-27 07:22:00,124.51,124.51,124.47,124.51,317800000.0
2009-02-27 07:23:00,124.51,124.52,124.5,124.5,301600000.0
2009-02-27 07:24:00,124.5,124.505,124.45,124.45,352800001.0
2009-02-27 07:25:00,124.45,124.45,124.39,124.4,329000000.0
2009-02-27 07:26:00,124.4,124.43,124.39,124.41,453200001.0
2009-02-27 07:27:00,124.41,124.42,124.4,124.42,161600000.0
2009-02-27 07:28:00,124.42,124.425,124.42,124.42,151999999.0
2009-02-27 07:29:00,124.42,124.48,124.42,124.45,420200001.0
2009-02-27 07:30:00,124.45,124.465,124.415,124.415,591400002.0
2009-02-27 07:31:00,124.42,124.435,124.41,124.41,184000000.0
2009-02-27 07:32:00,124.415,124.415,124.4,124.41,79200000.0
2009-02-27 07:33:00,124.405,124.405,124.355,124.375,384800003.0
2009-02-27 07:34:00,124.375,124.405,124.375,124.4,634400002.0
2009-02-27 07:35:00,124.395,124.41,124.38,124.41,395399999.0
2009-02-27 07:36:00,124.41,124.41,124.38,124.38,388200000.0
2009-02-27 07:37:00,124.38,124.395,124.365,124.37,471999997.0
2009-02-27 07:38:00,124.37,124.375,124.345,124.37,244999999.0
2009-02-27 07:39:00,124.37,124.37,124.355,124.37,250400002.0
2009-02-27 07:40:00,124.365,124.385,124.365,124.37,305799997.0
2009-02-27 07:41:00,124.375,124.38,124.35,124.35,553600000.0
2009-02-27 07:42:00,124.35,124.37,124.345,124.345,737600004.0
2009-02-27 07:43:00,124.35,124.35,124.325,124.335,340800000.0
2009-02-27 07:44:00,124.33,124.33,124.275,124.28,459800002.0
2009-02-27 07:45:00,124.29,124.295,124.26,124.26,175000003.0
2009-02-27 07:46:00,124.265,124.27,124.235,124.235,343400002.0
2009-02-27 07:47:00,124.235,124.235,124.195,124.205,201600000.0
2009-02-27 07:48:00,124.205,124.21,124.205,124.205,219000001.0
2009-02-27 07:49:00,124.205,124.205,124.095,124.105,654600003.0
2009-02-27 07:50:00,124.1,124.15,124.095,124.12,528399999.0
2009-02-27 07:51:00,124.12,124.2,124.12,124.175,401000001.0
2009-02-27 07:52:00,124.175,124.24,124.165,124.24,384000000.0
2009-02-27 07:53:00,124.24,124.245,124.17,124.17,330799999.0
2009-02-27 07:54:00,124.17,124.215,124.165,124.21,410200000.0
2009-02-27 07:55:00,124.215,124.25,124.205,124.235,291600000.0
2009-02-27 07:56:00,124.24,124.33,124.22,124.33,271200000.0
2009-02-27 07:57:00,124.33,124.36,124.3,124.36,625999999.0
2009-02-27 07:58:00,124.37,124.395,124.355,124.39,274000000.0
2009-02-27 07:59:00,124.4,124.405,124.385,124.39,181599999.0
2009-02-27 08:00:00,124.395,124.42,124.375,124.4,291000000.0
2009-02-27 08:01:00,124.41,124.43,124.39,124.42,442600000.0
2009-02-27 08:02:00,124.42,124.44,124.4,124.41,452000000.0
2009-02-27 08:03:00,124.425,124.47,124.425,124.45,355200001.0
2009-02-27 08:04:00,124.44,124.495,124.44,124.485,328999997.0
2009-02-27 08:05:00,124.485,124.515,124.48,124.49,203200000.0
2009-02-27 08:06:00,124.49,124.49,124.47,124.47,141600000.0
2009-02-27 08:07:00,124.47,124.48,124.425,124.44,418600000.0
2009-02-27 08:08:00,124.435,124.46,124.395,124.405,378600000.0
2009-02-27 08:09:00,124.41,124.42,124.37,124.37,125200000.0
2009-02-27 08:10:00,124.375,124.41,124.375,124.385,139800000.0
2009-02-27 08:11:00,124.39,124.39,124.295,124.32,274400000.0
2009-02-27 08:12:00,124.315,124.37,124.3,124.365,166400000.0
2009-02-27 08:13:00,124.365,124.405,124.34,124.36,166600000.0
2009-02-27 08:14:00,124.355,124.385,124.32,124.355,236600000.0
2009-02-27 08:15:00,124.345,124.355,124.285,124.285,56100000.0
2009-02-27 08:16:00,124.285,124.32,124.26,124.32,365399999.0
2009-02-27 08:17:00,124.32,124.35,124.315,124.35,66600000.0
2009-02-27 08:18:00,124.345,124.405,124.345,124.405,58800000.0
2009-02-27 08:19:00,124.405,124.41,124.335,124.335,335799997.0
2009-02-27 08:20:00,124.34,124.345,124.28,124.285,323600000.0
2009-02-27 08:21:00,124.285,124.36,124.285,124.345,198600001.0
2009-02-27 08:22:00,124.35,124.375,124.34,124.36,296200001.0
2009-02-27 08:23:00,124.36,124.365,124.305,124.32,227400000.0
2009-02-27 08:24:00,124.32,124.405,124.32,124.405,194200000.0
2009-02-27 08:25:00,124.41,124.465,124.395,124.465,210600000.0
2009-02-27 08:26:00,124.46,124.51,124.46,124.5,230000000.0
2009-02-27 08:27:00,124.495,124.6,124.49,124.58,304600000.0
2009-02-27 08:28:00,124.58,124.585,124.56,124.56,199400000.0
2009-02-27 08:29:00,124.56,124.56,124.455,124.475,182000000.0
2009-02-27 08:30:00,124.485,124.51,124.475,124.51,395200001.0
2009-02-27 08:31:00,124.51,124.635,124.5,124.595,109000000.0
2009-02-27 08:32:00,124.59,124.59,124.465,124.54,105400000.0
2009-02-27 08:33:00,124.535,124.57,124.52,124.565,68600000.0
2009-02-27 08:34:00,124.56,124.56,124.475,124.53,264600000.0
2009-02-27 08:35:00,124.535,124.555,124.505,124.52,133400000.0
2009-02-27 08:36:00,124.525,124.55,124.52,124.525,25000000.0
2009-02-27 08:37:00,124.53,124.54,124.53,124.535,8000000.0
2009-02-27 08:38:00,124.54,124.56,124.53,124.555,78000000.0
2009-02-27 08:39:00,124.555,124.575,124.555,124.57,28000000.0
2009-02-27 08:40:00,124.57,124.645,124.57,124.635,87600000.0
2009-02-27 08:41:00,124.63,124.675,124.63,124.645,83400000.0
2009-02-27 08:42:00,124.655,124.675,124.635,124.655,110000000.0
2009-02-27 08:43:00,124.67,124.685,124.64,124.64,319199999.0
2009-02-27 08:44:00,124.64,124.665,124.64,124.64,157800000.0
2009-02-27 08:45:00,124.645,124.66,124.615,124.62,68000000.0
2009-02-27 08:46:00,124.615,124.63,124.595,124.615,197800002.0
2009-02-27 08:47:00,124.61,124.63,124.57,124.58,411000000.0
2009-02-27 08:48:00,124.575,124.58,124.565,124.57,190600001.0
2009-02-27 08:49:00,124.57,124.58,124.565,124.575,158600000.0
2009-02-27 08:50:00,124.57,124.575,124.53,124.53,157800000.0
2009-02-27 08:51:00,124.505,124.515,124.405,124.43,392400001.0
2009-02-27 08:52:00,124.425,124.44,124.375,124.39,293600000.0
2009-02-27 08:53:00,124.385,124.47,124.38,124.47,315200000.0
2009-02-27 08:54:00,124.48,124.495,124.455,124.475,187000000.0
2009-02-27 08:55:00,124.475,124.475,124.43,124.43,97800000.0
2009-02-27 08:56:00,124.43,124.435,124.37,124.395,170000000.0
2009-02-27 08:57:00,124.395,124.4,124.38,124.39,127600000.0
2009-02-27 08:58:00,124.395,124.4,124.295,124.305,323199999.0
2009-02-27 08:59:00,124.31,124.355,124.3,124.33,516600001.0
2009-02-27 09:00:00,124.335,124.415,124.335,124.4,224200000.0
2009-02-27 09:01:00,124.4,124.43,124.37,124.38,143200000.0
2009-02-27 09:02:00,124.395,124.4,124.335,124.395,173400000.0
2009-02-27 09:03:00,124.395,124.44,124.395,124.395,62000000.0
2009-02-27 09:04:00,124.39,124.395,124.38,124.39,76000000.0
2009-02-27 09:05:00,124.4,124.445,124.395,124.445,111400000.0
2009-02-27 09:06:00,124.445,124.45,124.35,124.36,112000000.0
2009-02-27 09:07:00,124.36,124.36,124.3,124.3,113600000.0
2009-02-27 09:08:00,124.3,124.325,124.265,124.305,71800000.0
2009-02-27 09:09:00,124.305,124.37,124.305,124.37,117000000.0
2009-02-27 09:10:00,124.37,124.375,124.355,124.365,49600000.0
2009-02-27 09:11:00,124.36,124.37,124.355,124.36,44000000.0
2009-02-27 09:12:00,124.35,124.36,124.35,124.36,61000000.0
2009-02-27 09:13:00,124.355,124.355,124.3,124.33,113200000.0
2009-02-27 09:14:00,124.325,124.355,124.3,124.355,189720000.0
2009-02-27 09:15:00,124.355,124.365,124.325,124.365,266260000.0
2009-02-27 09:16:00,124.36,124.36,124.35,124.35,266599999.0
2009-02-27 09:17:00,124.35,124.395,124.35,124.365,233400000.0
2009-02-27 09:18:00,124.365,124.37,124.275,124.295,407599998.0
2009-02-27 09:19:00,124.285,124.345,124.275,124.325,245200000.0
2009-02-27 09:20:00,124.32,124.37,124.32,124.36,83400000.0
2009-02-27 09:21:00,124.36,124.38,124.335,124.35,174800000.0
2009-02-27 09:22:00,124.35,124.36,124.295,124.31,164800000.0
2009-02-27 09:23:00,124.315,124.33,124.3,124.325,58400000.0
2009-02-27 09:24:00,124.32,124.32,124.255,124.305,108000000.0
2009-02-27 09:25:00,124.305,124.315,124.265,124.28,169400000.0
2009-02-27 09:26:00,124.29,124.325,124.24,124.325,136800000.0
2009-02-27 09:27:00,124.325,124.355,124.315,124.32,145600000.0
2009-02-27 09:28:00,124.315,124.335,124.29,124.305,233400000.0
2009-02-27 09:29:00,124.305,124.32,124.25,124.28,314899999.0
2009-02-27 09:30:00,124.28,124.33,124.27,124.315,252200000.0
2009-02-27 09:31:00,124.31,124.32,124.265,124.265,509200000.0
2009-02-27 09:32:00,124.265,124.315,124.265,124.315,356400000.0
2009-02-27 09:33:00,124.32,124.375,124.32,124.36,468200000.0
2009-02-27 09:34:00,124.355,124.36,124.315,124.32,353399999.0
2009-02-27 09:35:00,124.325,124.36,124.32,124.355,319799999.0
2009-02-27 09:36:00,124.35,124.405,124.33,124.405,380399998.0
2009-02-27 09:37:00,124.415,124.425,124.345,124.365,264199999.0
2009-02-27 09:38:00,124.365,124.395,124.355,124.39,169000000.0
2009-02-27 09:39:00,124.39,124.39,124.375,124.375,71000000.0
2009-02-27 09:40:00,124.38,124.39,124.325,124.325,225600000.0
2009-02-27 09:41:00,124.325,124.325,124.295,124.3,272600000.0
2009-02-27 09:42:00,124.3,124.325,124.295,124.305,158200001.0
2009-02-27 09:43:00,124.305,124.305,124.265,124.28,261000000.0
2009-02-27 09:44:00,124.275,124.29,124.25,124.285,535400001.0
2009-02-27 09:45:00,124.29,124.385,124.28,124.38,338800000.0
2009-02-27 09:46:00,124.37,124.45,124.37,124.435,327800000.0
2009-02-27 09:47:00,124.44,124.44,124.39,124.39,251600001.0
2009-02-27 09:48:00,124.39,124.41,124.335,124.41,502999999.0
2009-02-27 09:49:00,124.41,124.465,124.41,124.46,447200000.0
2009-02-27 09:50:00,124.46,124.47,124.45,124.45,341599999.0
2009-02-27 09:51:00,124.45,124.465,124.36,124.36,497800000.0
2009-02-27 09:52:00,124.36,124.38,124.32,124.32,197600000.0
2009-02-27 09:53:00,124.325,124.35,124.315,124.35,194199999.0
2009-02-27 09:54:00,124.35,124.385,124.35,124.38,71000000.0
2009-02-27 09:55:00,124.38,124.405,124.35,124.37,265800000.0
2009-02-27 09:56:00,124.36,124.36,124.33,124.34,105200000.0
2009-02-27 09:57:00,124.335,124.385,124.335,124.36,333400000.0
2009-02-27 09:58:00,124.37,124.37,124.31,124.32,322600000.0
2009-02-27 09:59:00,124.315,124.335,124.3,124.3,315000000.0
2009-02-27 10:00:00,124.305,124.32,124.295,124.295,569400000.0
2009-02-27 10:01:00,124.295,124.31,124.265,124.27,642400000.0
2009-02-27 10:02:00,124.27,124.3,124.185,124.185,541200000.0
2009-02-27 10:03:00,124.175,124.22,124.155,124.21,565199999.0
2009-02-27 10:04:00,124.21,124.235,124.02,124.02,776799999.0
2009-02-27 10:05:00,124.02,124.03,123.77,123.77,559600000.0
2009-02-27 10:06:00,123.765,123.765,123.71,123.73,533000000.0
2009-02-27 10:07:00,123.73,123.74,123.53,123.55,640199996.0
2009-02-27 10:08:00,123.555,123.555,123.465,123.5,802900000.0
2009-02-27 10:09:00,123.5,123.61,123.5,123.61,767200001.0
2009-02-27 10:10:00,123.615,123.72,123.6,123.68,844800001.0
2009-02-27 10:11:00,123.675,123.69,123.65,123.685,477999999.0
2009-02-27 10:12:00,123.68,123.685,123.54,123.545,659399999.0
2009-02-27 10:13:00,123.55,123.555,123.445,123.48,673199999.0
2009-02-27 10:14:00,123.48,123.695,123.455,123.67,755799999.0
2009-02-27 10:15:00,123.67,123.68,123.605,123.665,556600000.0
2009-02-27 10:16:00,123.665,123.725,123.665,123.67,573600000.0
2009-02-27 10:17:00,123.67,123.685,123.63,123.65,478599998.0
2009-02-27 10:18:00,123.645,123.645,123.405,123.445,583000000.0
2009-02-27 10:19:00,123.445,123.47,123.445,123.47,378400001.0
2009-02-27 10:20:00,123.465,123.565,123.46,123.565,424600000.0
2009-02-27 10:21:00,123.57,123.63,123.535,123.57,429200000.0
2009-02-27 10:22:00,123.565,123.605,123.48,123.6,526199999.0
2009-02-27 10:23:00,123.6,123.65,123.595,123.595,523799999.0
2009-02-27 10:24:00,123.595,123.67,123.59,123.655,458800001.0
2009-02-27 10:25:00,123.655,123.675,123.56,123.575,509000000.0
2009-02-27 10:26:00,123.57,123.62,123.57,123.605,436800000.0
2009-02-27 10:27:00,123.605,123.62,123.545,123.62,330200000.0
2009-02-27 10:28:00,123.625,123.73,123.625,123.73,315800000.0
2009-02-27 10:29:00,123.73,123.73,123.69,123.705,234799999.0
2009-02-27 10:30:00,123.71,123.73,123.68,123.71,266400000.0
2009-02-27 10:31:00,123.71,123.735,123.635,123.655,333800000.0
2009-02-27 10:32:00,123.65,123.69,123.635,123.675,202200000.0
2009-02-27 10:33:00,123.67,123.765,123.66,123.755,305200000.0
2009-02-27 10:34:00,123.755,123.785,123.725,123.775,258000000.0
2009-02-27 10:35:00,123.775,123.795,123.69,123.7,308800000.0
2009-02-27 10:36:00,123.7,123.765,123.7,123.76,250200000.0
2009-02-27 10:37:00,123.75,123.75,123.64,123.655,339800000.0
2009-02-27 10:38:00,123.66,123.665,123.47,123.48,519999999.0
2009-02-27 10:39:00,123.47,123.585,123.47,123.545,667000000.0
2009-02-27 10:40:00,123.54,123.6,123.54,123.59,495000000.0
2009-02-27 10:41:00,123.58,123.595,123.525,123.595,658200001.0
2009-02-27 10:42:00,123.595,123.625,123.58,123.61,545399994.0
2009-02-27 10:43:00,123.61,123.63,123.595,123.6,819199999.0
2009-02-27 10:44:00,123.6,123.61,123.54,123.57,350800000.0
2009-02-27 10:45:00,123.565,123.61,123.52,123.59,670999999.0
2009-02-27 10:46:00,123.585,123.63,123.58,123.595,367400000.0
2009-02-27 10:47:00,123.595,123.6,123.485,123.49,616000001.0
2009-02-27 10:48:00,123.49,123.495,123.405,123.41,470000000.0
2009-02-27 10:49:00,123.41,123.455,123.395,123.44,462600002.0
2009-02-27 10:50:00,123.44,123.455,123.41,123.44,381000000.0
2009-02-27 10:51:00,123.45,123.45,123.405,123.435,416000001.0
2009-02-27 10:52:00,123.435,123.535,123.405,123.535,639199999.0
2009-02-27 10:53:00,123.535,123.535,123.48,123.5,490400002.0
2009-02-27 10:54:00,123.495,123.515,123.43,123.46,322200000.0
2009-02-27 10:55:00,123.47,123.49,123.455,123.48,353400000.0
2009-02-27 10:56:00,123.48,123.55,123.475,123.53,397400000.0
2009-02-27 10:57:00,123.525,123.61,123.525,123.545,294600000.0
2009-02-27 10:58:00,123.54,123.59,123.51,123.51,386000000.0
2009-02-27 10:59:00,123.505,123.535,123.41,123.435,388900001.0
2009-02-27 11:00:00,123.435,123.49,123.415,123.465,241800000.0
2009-02-27 11:01:00,123.455,123.46,123.4,123.44,502300000.0
2009-02-27 11:02:00,123.44,123.445,123.4,123.4,260000000.0
2009-02-27 11:03:00,123.4,123.425,123.4,123.405,420200000.0
2009-02-27 11:04:00,123.405,123.45,123.405,123.45,312400000.0
2009-02-27 11:05:00,123.46,123.46,123.42,123.42,297000000.0
2009-02-27 11:06:00,123.42,123.425,123.4,123.415,357600000.0
2009-02-27 11:07:00,123.42,123.45,123.41,123.43,271000000.0
2009-02-27 11:08:00,123.43,123.445,123.41,123.435,478400000.0
2009-02-27 11:09:00,123.435,123.44,123.385,123.395,249999998.0
2009-02-27 11:10:00,123.39,123.445,123.375,123.4,574199998.0
2009-02-27 11:11:00,123.395,123.43,123.38,123.42,575200000.0
2009-02-27 11:12:00,123.415,123.42,123.38,123.4,511999996.0
2009-02-27 11:13:00,123.4,123.44,123.25,123.34,565000000.0
2009-02-27 11:14:00,123.34,123.355,123.1,123.1,353000000.0
2009-02-27 11:15:00,123.1,123.18,123.05,123.12,672900000.0
2009-02-27 11:16:00,123.12,123.135,122.995,123.015,503900000.0
2009-02-27 11:17:00,123.02,123.075,123.0,123.065,430800000.0
2009-02-27 11:18:00,123.065,123.105,123.04,123.04,383200000.0
2009-02-27 11:19:00,123.04,123.065,123.01,123.04,459600000.0
2009-02-27 11:20:00,123.03,123.11,123.015,123.11,450000000.0
2009-02-27 11:21:00,123.105,123.16,123.105,123.145,586600000.0
2009-02-27 11:22:00,123.14,123.14,123.075,123.1,622900000.0
2009-02-27 11:23:00,123.1,123.235,123.085,123.205,409400000.0
2009-02-27 11:24:00,123.205,123.275,123.2,123.265,362100000.0
2009-02-27 11:25:00,123.28,123.33,123.275,123.33,365400000.0
2009-02-27 11:26:00,123.335,123.335,123.285,123.3,630600001.0
2009-02-27 11:27:00,123.3,123.325,123.265,123.27,486199999.0
2009-02-27 11:28:00,123.27,123.305,123.22,123.285,761800002.0
2009-02-27 11:29:00,123.28,123.325,123.245,123.325,492400000.0
2009-02-27 11:30:00,123.34,123.34,123.225,123.245,606200000.0
2009-02-27 11:31:00,123.25,123.28,123.2,123.225,541599999.0
2009-02-27 11:32:00,123.23,123.295,123.23,123.255,646599997.0
2009-02-27 11:33:00,123.26,123.435,123.26,123.425,513800000.0
2009-02-27 11:34:00,123.425,123.455,123.39,123.42,454000000.0
2009-02-27 11:35:00,123.42,123.49,123.41,123.455,323800000.0
2009-02-27 11:36:00,123.455,123.47,123.425,123.425,583599999.0
2009-02-27 11:37:00,123.41,123.43,123.385,123.415,659800003.0
2009-02-27 11:38:00,123.415,123.415,123.27,123.36,621800000.0
2009-02-27 11:39:00,123.36,123.375,123.28,123.305,623799998.0
2009-02-27 11:40:00,123.32,123.35,123.3,123.32,658999999.0
2009-02-27 11:41:00,123.32,123.325,123.295,123.3,349800001.0
2009-02-27 11:42:00,123.3,123.3,123.24,123.25,500399999.0
2009-02-27 11:43:00,123.25,123.285,123.19,123.22,648199997.0
2009-02-27 11:44:00,123.215,123.28,123.21,123.27,604600000.0
2009-02-27 11:45:00,123.28,123.28,123.24,123.245,350400000.0
2009-02-27 11:46:00,123.245,123.255,123.24,123.24,180600000.0
2009-02-27 11:47:00,123.23,123.255,123.18,123.245,385600000.0
2009-02-27 11:48:00,123.245,123.255,123.165,123.18,566600002.0
2009-02-27 11:49:00,123.18,123.23,123.125,123.135,510400000.0
2009-02-27 11:50:00,123.135,123.215,123.135,123.18,335900000.0
2009-02-27 11:51:00,123.18,123.27,123.165,123.26,314600000.0
2009-02-27 11:52:00,123.255,123.265,123.13,123.16,440800000.0
2009-02-27 11:53:00,123.175,123.195,123.13,123.13,566800000.0
2009-02-27 11:54:00,123.13,123.185,123.13,123.16,458200001.0
2009-02-27 11:55:00,123.16,123.23,123.13,123.225,326400000.0
2009-02-27 11:56:00,123.22,123.225,123.115,123.175,380200000.0
2009-02-27 11:57:00,123.175,123.215,123.17,123.19,351400000.0
2009-02-27 11:58:00,123.185,123.245,123.175,123.225,419400001.0
2009-02-27 11:59:00,123.225,123.225,123.16,123.2,620000001.0
2009-02-27 12:00:00,123.195,123.21,123.17,123.185,680200000.0
2009-02-27 12:01:00,123.185,123.21,123.16,123.2,670400000.0
2009-02-27 12:02:00,123.21,123.265,123.195,123.265,535600000.0
2009-02-27 12:03:00,123.255,123.3,123.225,123.3,563400000.0
2009-02-27 12:04:00,123.3,123.345,123.3,123.335,807000000.0
2009-02-27 12:05:00,123.335,123.34,123.285,123.34,363600000.0
2009-02-27 12:06:00,123.34,123.41,123.335,123.37,151900000.0
2009-02-27 12:07:00,123.37,123.385,123.345,123.38,163700000.0
2009-02-27 12:08:00,123.38,123.38,123.315,123.32,151600000.0
2009-02-27 12:09:00,123.315,123.325,123.245,123.245,731000000.0
2009-02-27 12:10:00,123.245,123.245,123.225,123.24,698600000.0
2009-02-27 12:11:00,123.24,123.25,123.23,123.23,791600000.0
2009-02-27 12:12:00,123.23,123.24,123.155,123.22,703600000.0
2009-02-27 12:13:00,123.22,123.26,123.215,123.225,258600000.0
2009-02-27 12:14:00,123.235,123.25,123.205,123.245,200000000.0
2009-02-27 12:15:00,123.245,123.285,123.245,123.27,228800000.0
2009-02-27 12:16:00,123.27,123.27,123.2,123.25,540399999.0
2009-02-27 12:17:00,123.24,123.305,123.24,123.295,632800000.0
2009-02-27 12:18:00,123.295,123.3,123.265,123.27,495400000.0
2009-02-27 12:19:00,123.27,123.27,123.235,123.25,383800001.0
2009-02-27 12:20:00,123.25,123.29,123.21,123.28,432000000.0
2009-02-27 12:21:00,123.28,123.365,123.27,123.365,205800000.0
2009-02-27 12:22:00,123.365,123.395,123.345,123.345,273800001.0
2009-02-27 12:23:00,123.345,123.41,123.345,123.36,453600001.0
2009-02-27 12:24:00,123.36,123.375,123.345,123.365,319200001.0
2009-02-27 12:25:00,123.365,123.425,123.365,123.41,322199999.0
2009-02-27 12:26:00,123.42,123.42,123.395,123.405,281399999.0
2009-02-27 12:27:00,123.405,123.405,123.39,123.39,265400000.0
2009-02-27 12:28:00,123.39,123.43,123.39,123.43,321400000.0
2009-02-27 12:29:00,123.43,123.48,123.385,123.47,375600000.0
2009-02-27 12:30:00,123.465,123.645,123.46,123.61,391600000.0
2009-02-27 12:31:00,123.615,123.65,123.565,123.575,351800000.0
2009-02-27 12:32:00,123.575,123.63,123.54,123.555,238200000.0
2009-02-27 12:33:00,123.545,123.585,123.52,123.555,375999999.0
2009-02-27 12:34:00,123.545,123.56,123.54,123.54,485000001.0
2009-02-27 12:35:00,123.54,123.54,123.43,123.44,327400000.0
2009-02-27 12:36:00,123.435,123.485,123.43,123.48,135600000.0
2009-02-27 12:37:00,123.485,123.495,123.455,123.475,266200000.0
2009-02-27 12:38:00,123.475,123.535,123.475,123.535,212399999.0
2009-02-27 12:39:00,123.535,123.625,123.535,123.625,362800000.0
2009-02-27 12:40:00,123.625,123.66,123.615,123.62,399400000.0
2009-02-27 12:41:00,123.62,123.62,123.52,123.55,476599999.0
2009-02-27 12:42:00,123.55,123.56,123.535,123.55,453199999.0
2009-02-27 12:43:00,123.545,123.63,123.54,123.6,452000001.0
2009-02-27 12:44:00,123.6,123.6,123.535,123.55,254200000.0
2009-02-27 12:45:00,123.55,123.58,123.535,123.565,452999997.0
2009-02-27 12:46:00,123.565,123.605,123.55,123.585,455799998.0
2009-02-27 12:47:00,123.585,123.585,123.53,123.555,453200000.0
2009-02-27 12:48:00,123.56,123.59,123.555,123.58,411200000.0
2009-02-27 12:49:00,123.58,123.59,123.555,123.555,396600000.0
2009-02-27 12:50:00,123.555,123.565,123.525,123.555,339000000.0
2009-02-27 12:51:00,123.57,123.585,123.53,123.575,357200000.0
2009-02-27 12:52:00,123.575,123.61,123.575,123.61,297200000.0
2009-02-27 12:53:00,123.61,123.68,123.585,123.61,384600000.0
2009-02-27 12:54:00,123.61,123.625,123.6,123.625,269800000.0
2009-02-27 12:55:00,123.625,123.675,123.615,123.66,282600000.0
2009-02-27 12:56:00,123.66,123.735,123.62,123.67,348400000.0
2009-02-27 12:57:00,123.675,123.68,123.615,123.63,350600000.0
2009-02-27 12:58:00,123.625,123.65,123.605,123.615,258799999.0
2009-02-27 12:59:00,123.625,123.655,123.615,123.64,232800000.0
2009-02-27 13:00:00,123.64,123.685,123.62,123.63,264600000.0
2009-02-27 13:01:00,123.63,123.63,123.555,123.565,244599999.0
2009-02-27 13:02:00,123.565,123.58,123.55,123.555,386000000.0
2009-02-27 13:03:00,123.555,123.57,123.52,123.52,378200000.0
2009-02-27 13:04:00,123.52,123.59,123.52,123.585,214999999.0
2009-02-27 13:05:00,123.585,123.6,123.545,123.545,149000000.0
2009-02-27 13:06:00,123.545,123.56,123.535,123.555,102600000.0
2009-02-27 13:07:00,123.555,123.56,123.52,123.525,233600000.0
2009-02-27 13:08:00,123.525,123.53,123.485,123.5,585599997.0
2009-02-27 13:09:00,123.505,123.585,123.505,123.565,310400000.0
2009-02-27 13:10:00,123.565,123.61,123.565,123.59,265599999.0
2009-02-27 13:11:00,123.59,123.595,123.58,123.59,179999999.0
2009-02-27 13:12:00,123.59,123.595,123.565,123.59,222800000.0
2009-02-27 13:13:00,123.585,123.585,123.55,123.56,259599999.0
2009-02-27 13:14:00,123.565,123.57,123.515,123.54,311400000.0
2009-02-27 13:15:00,123.535,123.565,123.53,123.55,189000000.0
2009-02-27 13:16:00,123.55,123.6,123.55,123.57,248200000.0
2009-02-27 13:17:00,123.575,123.615,123.575,123.595,181400000.0
2009-02-27 13:18:00,123.595,123.595,123.53,123.555,459800001.0
2009-02-27 13:19:00,123.555,123.56,123.525,123.53,321000000.0
2009-02-27 13:20:00,123.525,123.605,123.525,123.605,333600000.0
2009-02-27 13:21:00,123.605,123.62,123.545,123.55,209999999.0
2009-02-27 13:22:00,123.545,123.555,123.465,123.485,355800003.0
2009-02-27 13:23:00,123.49,123.56,123.49,123.555,85800000.0
2009-02-27 13:24:00,123.555,123.65,123.55,123.65,223200000.0
2009-02-27 13:25:00,123.65,123.66,123.59,123.62,425600000.0
2009-02-27 13:26:00,123.62,123.62,123.6,123.6,232800000.0
2009-02-27 13:27:00,123.605,123.625,123.585,123.61,286200001.0
2009-02-27 13:28:00,123.615,123.615,123.545,123.61,242999999.0
2009-02-27 13:29:00,123.605,123.635,123.58,123.61,436600000.0
2009-02-27 13:30:00,123.61,123.615,123.55,123.55,385000000.0
2009-02-27 13:31:00,123.575,123.605,123.56,123.565,300200000.0
2009-02-27 13:32:00,123.565,123.63,123.52,123.525,468400000.0
2009-02-27 13:33:00,123.535,123.58,123.505,123.515,268000000.0
2009-02-27 13:34:00,123.51,123.575,123.5,123.575,384799999.0
2009-02-27 13:35:00,123.57,123.585,123.51,123.515,494400000.0
2009-02-27 13:36:00,123.515,123.625,123.505,123.615,435400000.0
2009-02-27 13:37:00,123.61,123.62,123.595,123.6,406100000.0
2009-02-27 13:38:00,123.6,123.605,123.595,123.6,113600000.0
2009-02-27 13:39:00,123.6,123.6,123.555,123.555,352200000.0
2009-02-27 13:40:00,123.55,123.6,123.545,123.57,367999999.0
2009-02-27 13:41:00,123.57,123.58,123.54,123.54,235200000.0
2009-02-27 13:42:00,123.555,123.66,123.555,123.65,452400000.0
2009-02-27 13:43:00,123.65,123.655,123.595,123.65,266600000.0
2009-02-27 13:44:00,123.65,123.69,123.605,123.66,462000001.0
2009-02-27 13:45:00,123.66,123.68,123.625,123.65,339799999.0
2009-02-27 13:46:00,123.65,123.66,123.575,123.605,520999997.0
2009-02-27 13:47:00,123.605,123.605,123.515,123.55,404399999.0
2009-02-27 13:48:00,123.555,123.64,123.55,123.64,821600005.0
2009-02-27 13:49:00,123.64,123.64,123.565,123.565,748200005.0
2009-02-27 13:50:00,123.56,123.59,123.545,123.55,545600000.0
2009-02-27 13:51:00,123.55,123.57,123.515,123.57,638800001.0
2009-02-27 13:52:00,123.575,123.635,123.565,123.6,610800000.0
2009-02-27 13:53:00,123.6,123.645,123.59,123.59,626799998.0
2009-02-27 13:54:00,123.59,123.63,123.58,123.59,447999999.0
2009-02-27 13:55:00,123.59,123.63,123.59,123.625,459999999.0
2009-02-27 13:56:00,123.625,123.645,123.59,123.63,340800000.0
2009-02-27 13:57:00,123.645,123.645,123.535,123.57,412599994.0
2009-02-27 13:58:00,123.57,123.62,123.565,123.615,220800000.0
2009-02-27 13:59:00,123.615,123.64,123.595,123.595,559199996.0
2009-02-27 14:00:00,123.59,123.63,123.59,123.62,548199996.0
2009-02-27 14:01:00,123.62,123.65,123.61,123.635,642600000.0
2009-02-27 14:02:00,123.635,123.66,123.625,123.635,237000000.0
2009-02-27 14:03:00,123.65,123.655,123.615,123.615,204200000.0
2009-02-27 14:04:00,123.615,123.62,123.565,123.585,392600000.0
2009-02-27 14:05:00,123.585,123.615,123.535,123.565,524199999.0
2009-02-27 14:06:00,123.575,123.595,123.545,123.58,189199999.0
2009-02-27 14:07:00,123.585,123.615,123.575,123.58,316000000.0
2009-02-27 14:08:00,123.58,123.62,123.58,123.6,439599999.0
2009-02-27 14:09:00,123.595,123.595,123.57,123.585,359399999.0
2009-02-27 14:10:00,123.59,123.605,123.585,123.6,166400000.0
2009-02-27 14:11:00,123.6,123.615,123.555,123.58,206600000.0
2009-02-27 14:12:00,123.58,123.58,123.51,123.53,351800000.0
2009-02-27 14:13:00,123.535,123.565,123.53,123.555,207000000.0
2009-02-27 14:14:00,123.555,123.555,123.445,123.48,181000000.0
2009-02-27 14:15:00,123.485,123.49,123.455,123.46,421400000.0
2009-02-27 14:16:00,123.465,123.505,123.455,123.495,177600000.0
2009-02-27 14:17:00,123.495,123.53,123.495,123.51,390600000.0
2009-02-27 14:18:00,123.51,123.52,123.47,123.52,341999999.0
2009-02-27 14:19:00,123.52,123.56,123.52,123.55,217600000.0
2009-02-27 14:20:00,123.55,123.555,123.47,123.48,341400000.0
2009-02-27 14:21:00,123.48,123.48,123.445,123.48,442400000.0
2009-02-27 14:22:00,123.48,123.48,123.465,123.465,140800001.0
2009-02-27 14:23:00,123.465,123.47,123.335,123.345,583199998.0
2009-02-27 14:24:00,123.345,123.42,123.32,123.415,958800000.0
2009-02-27 14:25:00,123.415,123.415,123.375,123.4,381999999.0
2009-02-27 14:26:00,123.405,123.435,123.395,123.395,561599997.0
2009-02-27 14:27:00,123.395,123.435,123.39,123.415,356800001.0
2009-02-27 14:28:00,123.415,123.455,123.415,123.45,275400001.0
2009-02-27 14:29:00,123.445,123.51,123.435,123.49,365800002.0
2009-02-27 14:30:00,123.49,123.53,123.465,123.465,518400001.0
2009-02-27 14:31:00,123.465,123.465,123.425,123.425,388200000.0
2009-02-27 14:32:00,123.42,123.43,123.35,123.415,922399999.0
2009-02-27 14:33:00,123.405,123.425,123.395,123.42,634200001.0
2009-02-27 14:34:00,123.42,123.42,123.355,123.365,763599999.0
2009-02-27 14:35:00,123.37,123.4,123.36,123.37,434200000.0
2009-02-27 14:36:00,123.37,123.4,123.37,123.4,335400000.0
2009-02-27 14:37:00,123.4,123.465,123.4,123.45,448999998.0
2009-02-27 14:38:00,123.445,123.465,123.43,123.445,792299997.0
2009-02-27 14:39:00,123.445,123.445,123.395,123.395,430999999.0
2009-02-27 14:40:00,123.395,123.43,123.24,123.28,834000000.0
2009-02-27 14:41:00,123.29,123.295,123.24,123.265,682399999.0
2009-02-27 14:42:00,123.265,123.275,123.195,123.27,626999999.0
2009-02-27 14:43:00,123.265,123.28,123.235,123.26,432600000.0
2009-02-27 14:44:00,123.275,123.36,123.265,123.34,555800000.0
2009-02-27 14:45:00,123.34,123.355,123.205,123.21,609099998.0
2009-02-27 14:46:00,123.225,123.24,123.21,123.225,692600000.0
2009-02-27 14:47:00,123.225,123.23,123.19,123.195,388199999.0
2009-02-27 14:48:00,123.2,123.23,123.195,123.22,465200000.0
2009-02-27 14:49:00,123.21,123.285,123.205,123.28,561199999.0
2009-02-27 14:50:00,123.28,123.335,123.28,123.31,848400001.0
2009-02-27 14:51:00,123.31,123.33,123.255,123.31,710800000.0
2009-02-27 14:52:00,123.31,123.34,123.28,123.335,500999998.0
2009-02-27 14:53:00,123.33,123.335,123.3,123.305,578800001.0
2009-02-27 14:54:00,123.305,123.315,123.22,123.255,982999994.0
2009-02-27 14:55:00,123.25,123.275,123.22,123.225,783399997.0
2009-02-27 14:56:00,123.22,123.225,123.175,123.2,553600000.0
2009-02-27 14:57:00,123.215,123.235,123.17,123.235,603600000.0
2009-02-27 14:58:00,123.235,123.27,123.205,123.23,996600000.0
2009-02-27 14:59:00,123.235,123.24,123.18,123.21,864600001.0
2009-02-27 15:00:00,123.215,123.335,123.215,123.31,544400001.0
2009-02-27 15:01:00,123.31,123.36,123.295,123.35,381900000.0
2009-02-27 15:02:00,123.37,123.4,123.325,123.325,854000001.0
2009-02-27 15:03:00,123.32,123.32,123.265,123.285,667000000.0
2009-02-27 15:04:00,123.285,123.285,123.26,123.26,731400001.0
2009-02-27 15:05:00,123.255,123.375,123.255,123.36,1288799998.0
2009-02-27 15:06:00,123.36,123.38,123.315,123.375,1129000002.0
2009-02-27 15:07:00,123.375,123.385,123.35,123.35,829400002.0
2009-02-27 15:08:00,123.35,123.365,123.32,123.34,627999996.0
2009-02-27 15:09:00,123.335,123.335,123.22,123.23,681599999.0
2009-02-27 15:10:00,123.23,123.255,123.215,123.255,656200000.0
2009-02-27 15:11:00,123.26,123.265,123.24,123.24,613199997.0
2009-02-27 15:12:00,123.24,123.24,123.19,123.215,751000003.0
2009-02-27 15:13:00,123.21,123.235,123.205,123.225,566600000.0
2009-02-27 15:14:00,123.23,123.265,123.22,123.22,777800001.0
2009-02-27 15:15:00,123.23,123.305,123.23,123.295,711200000.0
2009-02-27 15:16:00,123.295,123.315,123.265,123.27,531800001.0
2009-02-27 15:17:00,123.27,123.275,123.195,123.2,853000002.0
2009-02-27 15:18:00,123.2,123.235,123.185,123.215,602200000.0
2009-02-27 15:19:00,123.205,123.24,123.19,123.215,622400000.0
2009-02-27 15:20:00,123.22,123.22,122.835,122.845,708900000.0
2009-02-27 15:21:00,122.835,122.84,122.765,122.795,607600002.0
2009-02-27 15:22:00,122.795,122.93,122.785,122.835,632000001.0
2009-02-27 15:23:00,122.835,122.96,122.835,122.915,403400000.0
2009-02-27 15:24:00,122.915,122.955,122.785,122.845,371300003.0
2009-02-27 15:25:00,122.845,122.945,122.815,122.945,424000001.0
2009-02-27 15:26:00,122.95,122.96,122.65,122.67,471899999.0
2009-02-27 15:27:00,122.67,122.82,122.67,122.8,337800000.0
2009-02-27 15:28:00,122.795,122.85,122.71,122.72,584900001.0
2009-02-27 15:29:00,122.72,122.8,122.695,122.745,553500001.0
2009-02-27 15:30:00,122.715,122.735,122.51,122.71,660300000.0
2009-02-27 15:31:00,122.71,122.875,122.71,122.855,707200000.0
2009-02-27 15:32:00,122.855,122.855,122.615,122.62,513800000.0
2009-02-27 15:33:00,122.62,122.715,122.55,122.605,398600001.0
2009-02-27 15:34:00,122.61,122.71,122.59,122.62,468200000.0
2009-02-27 15:35:00,122.63,122.64,122.42,122.445,314800000.0
2009-02-27 15:36:00,122.435,122.445,122.1,122.15,721199999.0
2009-02-27 15:37:00,122.15,122.33,122.15,122.295,480200000.0
2009-02-27 15:38:00,122.3,122.385,122.27,122.305,394400000.0
2009-02-27 15:39:00,122.305,122.38,122.23,122.255,439000000.0
2009-02-27 15:40:00,122.255,122.47,122.25,122.45,418200000.0
2009-02-27 15:41:00,122.445,122.57,122.445,122.55,452600000.0
2009-02-27 15:42:00,122.55,122.74,122.535,122.74,329300000.0
2009-02-27 15:43:00,122.74,122.74,122.63,122.7,253800000.0
2009-02-27 15:44:00,122.7,122.71,122.62,122.635,390600000.0
2009-02-27 15:45:00,122.645,122.695,122.635,122.665,426000000.0
2009-02-27 15:46:00,122.665,122.77,122.65,122.77,354400000.0
2009-02-27 15:47:00,122.765,122.78,122.665,122.69,430000000.0
2009-02-27 15:48:00,122.685,122.715,122.66,122.665,325400002.0
2009-02-27 15:49:00,122.67,122.74,122.665,122.69,566400000.0
2009-02-27 15:50:00,122.69,122.9,122.69,122.895,369200000.0
2009-02-27 15:51:00,122.895,122.99,122.875,122.925,514500002.0
2009-02-27 15:52:00,122.925,122.935,122.865,122.875,573400000.0
2009-02-27 15:53:00,122.875,122.885,122.84,122.87,363800000.0
2009-02-27 15:54:00,122.865,122.88,122.79,122.79,507000000.0
2009-02-27 15:55:00,122.79,122.845,122.79,122.795,408400000.0
2009-02-27 15:56:00,122.795,122.8,122.695,122.745,409500000.0
2009-02-27 15:57:00,122.74,122.79,122.71,122.73,412800002.0
2009-02-27 15:58:00,122.725,122.77,122.67,122.7,513199999.0
2009-02-27 15:59:00,122.7,122.885,122.64,122.875,452500000.0
2009-02-27 16:00:00,122.88,122.99,122.84,122.975,461699999.0
2009-02-27 16:01:00,122.985,123.095,122.94,123.075,470799999.0
2009-02-27 16:02:00,123.075,123.115,123.065,123.065,453600000.0
2009-02-27 16:03:00,123.07,123.16,123.065,123.115,533200000.0
2009-02-27 16:04:00,123.11,123.175,123.095,123.12,499800000.0
2009-02-27 16:05:00,123.115,123.13,123.01,123.03,395799998.0
2009-02-27 16:06:00,123.03,123.1,123.005,123.07,219800000.0
2009-02-27 16:07:00,123.07,123.18,123.065,123.15,227200000.0
2009-02-27 16:08:00,123.15,123.15,123.075,123.105,567799998.0
2009-02-27 16:09:00,123.105,123.22,123.09,123.22,603000002.0
2009-02-27 16:10:00,123.22,123.225,123.07,123.07,634000001.0
2009-02-27 16:11:00,123.075,123.105,123.045,123.05,354600000.0
2009-02-27 16:12:00,123.05,123.05,122.99,123.005,537999996.0
2009-02-27 16:13:00,123.005,123.01,122.935,122.945,758599997.0
2009-02-27 16:14:00,122.94,122.975,122.88,122.885,624800000.0
2009-02-27 16:15:00,122.885,122.9,122.855,122.89,504799999.0
2009-02-27 16:16:00,122.89,122.89,122.845,122.885,269800000.0
2009-02-27 16:17:00,122.885,122.945,122.875,122.895,323800000.0
2009-02-27 16:18:00,122.895,122.985,122.895,122.98,355000001.0
2009-02-27 16:19:00,122.965,122.99,122.945,122.96,412000000.0
2009-02-27 16:20:00,122.97,123.055,122.97,123.055,296800000.0
2009-02-27 16:21:00,123.055,123.09,123.02,123.09,377200000.0
2009-02-27 16:22:00,123.09,123.115,123.055,123.1,491200002.0
2009-02-27 16:23:00,123.1,123.105,123.075,123.105,371999998.0
2009-02-27 16:24:00,123.1,123.145,123.07,123.1,860800000.0
2009-02-27 16:25:00,123.105,123.175,123.105,123.14,803999997.0
2009-02-27 16:26:00,123.14,123.205,123.13,123.19,862999996.0
2009-02-27 16:27:00,123.19,123.26,123.155,123.18,826399996.0
2009-02-27 16:28:00,123.18,123.205,123.115,123.16,504399999.0
2009-02-27 16:29:00,123.17,123.17,123.03,123.035,520099999.0
2009-02-27 16:30:00,123.04,123.19,123.04,123.15,387999999.0
2009-02-27 16:31:00,123.16,123.18,123.075,123.075,517400004.0
2009-02-27 16:32:00,123.085,123.15,123.06,123.08,310400000.0
2009-02-27 16:33:00,123.08,123.125,123.065,123.11,429600000.0
2009-02-27 16:34:00,123.115,123.155,123.1,123.1,765600000.0
2009-02-27 16:35:00,123.095,123.18,123.065,123.125,706200001.0
2009-02-27 16:36:00,123.125,123.225,123.105,123.12,697799997.0
2009-02-27 16:37:00,123.115,123.135,123.015,123.025,520799998.0
2009-02-27 16:38:00,123.015,123.16,123.015,123.16,519200000.0
2009-02-27 16:39:00,123.17,123.2,123.095,123.12,456000000.0
2009-02-27 16:40:00,123.12,123.145,123.095,123.095,701400000.0
2009-02-27 16:41:00,123.095,123.105,123.045,123.07,481400001.0
2009-02-27 16:42:00,123.06,123.135,123.06,123.12,486400000.0
2009-02-27 16:43:00,123.12,123.155,123.085,123.125,571400000.0
2009-02-27 16:44:00,123.125,123.15,123.095,123.115,603400000.0
2009-02-27 16:45:00,123.115,123.435,123.1,123.435,635800000.0
2009-02-27 16:46:00,123.405,123.59,123.39,123.59,489900000.0
2009-02-27 16:47:00,123.6,123.625,123.48,123.51,609200000.0
2009-02-27 16:48:00,123.51,123.54,123.48,123.48,498600000.0
2009-02-27 16:49:00,123.48,123.51,123.45,123.46,359800000.0
2009-02-27 16:50:00,123.46,123.505,123.42,123.43,430000000.0
2009-02-27 16:51:00,123.42,123.455,123.4,123.44,512800000.0
2009-02-27 16:52:00,123.44,123.5,123.415,123.485,432500000.0
2009-02-27 16:53:00,123.485,123.555,123.475,123.54,393300000.0
2009-02-27 16:54:00,123.54,123.545,123.475,123.495,310400001.0
2009-02-27 16:55:00,123.495,123.63,123.485,123.615,521999999.0
2009-02-27 16:56:00,123.615,123.615,123.51,123.54,717199998.0
2009-02-27 16:57:00,123.555,123.705,123.555,123.7,655599999.0
2009-02-27 16:58:00,123.695,123.8,123.69,123.7,639999998.0
2009-02-27 16:59:00,123.7,123.74,123.63,123.63,495200000.0
2009-02-27 17:00:00,123.63,123.745,123.63,123.73,531800002.0
2009-02-27 17:01:00,123.725,123.77,123.69,123.77,485800000.0
2009-02-27 17:02:00,123.77,123.81,123.75,123.755,726199999.0
2009-02-27 17:03:00,123.755,123.77,123.705,123.735,683400003.0
2009-02-27 17:04:00,123.735,123.805,123.73,123.795,560800001.0
2009-02-27 17:05:00,123.81,123.965,123.81,123.885,609400000.0
2009-02-27 17:06:00,123.885,123.915,123.785,123.8,620800001.0
2009-02-27 17:07:00,123.79,123.84,123.765,123.77,452200000.0
2009-02-27 17:08:00,123.77,123.78,123.685,123.715,434600001.0
2009-02-27 17:09:00,123.71,123.71,123.595,123.625,293100000.0
2009-02-27 17:10:00,123.63,123.63,123.54,123.585,238000000.0
2009-02-27 17:11:00,123.58,123.605,123.535,123.565,219200000.0
2009-02-27 17:12:00,123.565,123.58,123.47,123.49,259400000.0
2009-02-27 17:13:00,123.49,123.585,123.47,123.545,209800000.0
2009-02-27 17:14:00,123.545,123.545,123.445,123.495,319400000.0
2009-02-27 17:15:00,123.485,123.58,123.465,123.525,297700000.0
2009-02-27 17:16:00,123.525,123.525,123.375,123.45,305400000.0
2009-02-27 17:17:00,123.46,123.575,123.46,123.56,266000000.0
2009-02-27 17:18:00,123.555,123.57,123.5,123.52,219800000.0
2009-02-27 17:19:00,123.52,123.635,123.51,123.635,328200000.0
2009-02-27 17:20:00,123.65,123.805,123.63,123.805,351800000.0
2009-02-27 17:21:00,123.805,123.82,123.76,123.8,306700001.0
2009-02-27 17:22:00,123.795,123.9,123.795,123.88,333999999.0
2009-02-27 17:23:00,123.88,123.885,123.815,123.85,305800000.0
2009-02-27 17:24:00,123.85,123.93,123.825,123.9,340000000.0
2009-02-27 17:25:00,123.9,124.055,123.895,124.05,569400000.0
2009-02-27 17:26:00,124.05,124.25,124.015,124.195,456900000.0
2009-02-27 17:27:00,124.205,124.25,124.175,124.22,304400000.0
2009-02-27 17:28:00,124.22,124.24,124.14,124.14,305200000.0
2009-02-27 17:29:00,124.145,124.27,124.135,124.265,408400000.0
2009-02-27 17:30:00,124.255,124.31,124.22,124.26,420100000.0
2009-02-27 17:31:00,124.26,124.285,124.225,124.24,346600000.0
2009-02-27 17:32:00,124.235,124.39,124.22,124.33,293000000.0
2009-02-27 17:33:00,124.33,124.355,124.29,124.32,292900000.0
2009-02-27 17:34:00,124.32,124.415,124.315,124.38,322000000.0
2009-02-27 17:35:00,124.375,124.475,124.375,124.395,315000000.0
2009-02-27 17:36:00,124.395,124.405,124.285,124.3,318200000.0
2009-02-27 17:37:00,124.3,124.355,124.29,124.315,338600000.0
2009-02-27 17:38:00,124.325,124.34,124.275,124.3,280400000.0
2009-02-27 17:39:00,124.295,124.38,124.295,124.37,291000000.0
2009-02-27 17:40:00,124.375,124.41,124.315,124.41,268600000.0
2009-02-27 17:41:00,124.41,124.465,124.39,124.455,326300000.0
2009-02-27 17:42:00,124.455,124.56,124.445,124.505,255600000.0
2009-02-27 17:43:00,124.51,124.56,124.505,124.555,309000000.0
2009-02-27 17:44:00,124.55,124.565,124.51,124.54,378199999.0
2009-02-27 17:45:00,124.535,124.545,124.4,124.4,321600000.0
2009-02-27 17:46:00,124.4,124.495,124.385,124.495,303600000.0
2009-02-27 17:47:00,124.51,124.665,124.505,124.65,272800000.0
2009-02-27 17:48:00,124.65,124.67,124.585,124.655,540300000.0
2009-02-27 17:49:00,124.67,124.69,124.63,124.665,425000000.0
2009-02-27 17:50:00,124.665,124.68,124.5,124.5,357800001.0
2009-02-27 17:51:00,124.495,124.555,124.44,124.485,452800000.0
2009-02-27 17:52:00,124.49,124.56,124.385,124.395,366600000.0
2009-02-27 17:53:00,124.39,124.415,124.285,124.32,300000000.0
2009-02-27 17:54:00,124.32,124.435,124.32,124.435,335600000.0
2009-02-27 17:55:00,124.43,124.45,124.39,124.41,294400000.0
2009-02-27 17:56:00,124.405,124.465,124.395,124.45,222000000.0
2009-02-27 17:57:00,124.445,124.455,124.3,124.31,283500000.0
2009-02-27 17:58:00,124.31,124.42,124.31,124.35,274800001.0
2009-02-27 17:59:00,124.35,124.35,124.23,124.255,212600000.0
2009-02-27 18:00:00,124.26,124.28,124.215,124.215,219500000.0
2009-02-27 18:01:00,124.205,124.24,124.18,124.2,260600000.0
2009-02-27 18:02:00,124.2,124.21,124.125,124.2,225200000.0
2009-02-27 18:03:00,124.205,124.28,124.205,124.26,234800000.0
2009-02-27 18:04:00,124.26,124.26,124.15,124.17,308200000.0
2009-02-27 18:05:00,124.175,124.2,124.04,124.055,347599999.0
2009-02-27 18:06:00,124.055,124.19,123.985,124.18,677599999.0
2009-02-27 18:07:00,124.18,124.18,124.075,124.085,505000000.0
2009-02-27 18:08:00,124.075,124.17,124.005,124.15,690600001.0
2009-02-27 18:09:00,124.145,124.275,124.145,124.26,597600000.0
2009-02-27 18:10:00,124.265,124.45,124.23,124.45,576800001.0
2009-02-27 18:11:00,124.445,124.545,124.395,124.395,519000000.0
2009-02-27 18:12:00,124.39,124.39,124.19,124.19,502600000.0
2009-02-27 18:13:00,124.19,124.195,124.135,124.175,800800004.0
2009-02-27 18:14:00,124.18,124.18,123.965,123.965,450200000.0
2009-02-27 18:15:00,123.955,124.03,123.955,124.02,344000000.0
2009-02-27 18:16:00,124.02,124.15,124.005,124.07,298200000.0
2009-02-27 18:17:00,124.07,124.2,124.05,124.09,503399999.0
2009-02-27 18:18:00,124.085,124.085,123.95,124.02,677200003.0
2009-02-27 18:19:00,124.035,124.175,124.035,124.09,409000000.0
2009-02-27 18:20:00,124.095,124.135,123.93,123.945,669600000.0
2009-02-27 18:21:00,123.93,124.155,123.915,124.155,458200001.0
2009-02-27 18:22:00,124.155,124.205,123.985,124.005,509400002.0
2009-02-27 18:23:00,124.02,124.07,123.91,123.925,611399999.0
2009-02-27 18:24:00,123.935,124.01,123.81,123.835,570999999.0
2009-02-27 18:25:00,123.835,123.91,123.805,123.885,845999998.0
2009-02-27 18:26:00,123.885,123.895,123.665,123.665,671600000.0
2009-02-27 18:27:00,123.65,123.72,123.6,123.62,615600000.0
2009-02-27 18:28:00,123.64,123.765,123.615,123.745,392000000.0
2009-02-27 18:29:00,123.75,123.795,123.69,123.72,441800003.0
2009-02-27 18:30:00,123.73,123.845,123.73,123.79,543399999.0
2009-02-27 18:31:00,123.79,123.82,123.7,123.725,597200000.0
2009-02-27 18:32:00,123.725,123.82,123.71,123.805,386199999.0
2009-02-27 18:33:00,123.8,123.84,123.71,123.84,560399998.0
2009-02-27 18:34:00,123.84,123.84,123.705,123.745,570000000.0
2009-02-27 18:35:00,123.74,123.755,123.69,123.73,573600000.0
2009-02-27 18:36:00,123.73,123.84,123.715,123.805,588599999.0
2009-02-27 18:37:00,123.77,123.785,123.62,123.635,582500000.0
2009-02-27 18:38:00,123.64,123.78,123.625,123.77,572199998.0
2009-02-27 18:39:00,123.76,123.79,123.705,123.705,238600000.0
2009-02-27 18:40:00,123.67,123.75,123.66,123.71,751600000.0
2009-02-27 18:41:00,123.725,123.76,123.69,123.715,508400001.0
2009-02-27 18:42:00,123.71,123.875,123.705,123.875,536800000.0
2009-02-27 18:43:00,123.865,123.865,123.775,123.845,568800000.0
2009-02-27 18:44:00,123.85,123.95,123.805,123.94,477800000.0
2009-02-27 18:45:00,123.945,124.065,123.92,123.99,720400000.0
2009-02-27 18:46:00,123.985,124.025,123.975,123.99,571199999.0
2009-02-27 18:47:00,123.99,124.02,123.925,123.945,709399995.0
2009-02-27 18:48:00,123.955,123.985,123.915,123.935,354000000.0
2009-02-27 18:49:00,123.935,123.95,123.885,123.93,431599999.0
2009-02-27 18:50:00,123.93,123.995,123.9,123.91,481399999.0
2009-02-27 18:51:00,123.91,123.93,123.785,123.785,480600000.0
2009-02-27 18:52:00,123.8,123.81,123.76,123.78,556199998.0
2009-02-27 18:53:00,123.78,123.835,123.725,123.82,306200000.0
2009-02-27 18:54:00,123.825,123.88,123.82,123.83,319700000.0
2009-02-27 18:55:00,123.835,123.84,123.685,123.78,381600000.0
2009-02-27 18:56:00,123.79,123.855,123.785,123.81,320000000.0
2009-02-27 18:57:00,123.81,123.81,123.715,123.72,302600000.0
2009-02-27 18:58:00,123.72,123.775,123.695,123.74,282600000.0
2009-02-27 18:59:00,123.74,123.825,123.715,123.755,371000000.0
2009-02-27 19:00:00,123.75,123.82,123.75,123.805,373600000.0
2009-02-27 19:01:00,123.805,123.93,123.805,123.93,526199997.0
2009-02-27 19:02:00,123.93,124.06,123.93,124.02,529800001.0
2009-02-27 19:03:00,124.02,124.04,124.0,124.01,204200000.0
2009-02-27 19:04:00,124.01,124.03,123.95,124.0,343800000.0
2009-02-27 19:05:00,124.0,124.1,124.0,124.075,271000000.0
2009-02-27 19:06:00,124.075,124.085,123.975,124.035,851400001.0
2009-02-27 19:07:00,124.03,124.105,124.02,124.075,380400000.0
2009-02-27 19:08:00,124.07,124.26,124.06,124.25,462400000.0
2009-02-27 19:09:00,124.25,124.355,124.25,124.34,478800000.0
2009-02-27 19:10:00,124.34,124.35,124.255,124.27,347400000.0
2009-02-27 19:11:00,124.27,124.4,124.175,124.37,313800000.0
2009-02-27 19:12:00,124.37,124.38,124.285,124.3,218200000.0
2009-02-27 19:13:00,124.3,124.315,124.285,124.3,137000000.0
2009-02-27 19:14:00,124.3,124.33,124.255,124.32,408600000.0
2009-02-27 19:15:00,124.295,124.355,124.295,124.315,172599999.0
2009-02-27 19:16:00,124.315,124.35,124.26,124.34,473199996.0
2009-02-27 19:17:00,124.35,124.39,124.345,124.37,288600000.0
2009-02-27 19:18:00,124.37,124.415,124.345,124.405,428200000.0
2009-02-27 19:19:00,124.405,124.415,124.24,124.26,304500000.0
2009-02-27 19:20:00,124.25,124.255,124.165,124.2,335800000.0
2009-02-27 19:21:00,124.2,124.21,124.1,124.1,580200000.0
2009-02-27 19:22:00,124.1,124.165,124.08,124.155,453800000.0
2009-02-27 19:23:00,124.155,124.255,124.145,124.175,386600000.0
2009-02-27 19:24:00,124.175,124.19,124.17,124.185,174200000.0
2009-02-27 19:25:00,124.195,124.275,124.185,124.24,160000000.0
2009-02-27 19:26:00,124.24,124.255,124.16,124.17,377400000.0
2009-02-27 19:27:00,124.17,124.17,124.15,124.155,206400000.0
2009-02-27 19:28:00,124.15,124.15,124.075,124.085,172000001.0
2009-02-27 19:29:00,124.09,124.17,124.085,124.155,206000000.0
2009-02-27 19:30:00,124.15,124.15,124.115,124.12,139200000.0
2009-02-27 19:31:00,124.125,124.205,124.125,124.155,252200000.0
2009-02-27 19:32:00,124.155,124.29,124.155,124.245,448000000.0
2009-02-27 19:33:00,124.245,124.245,124.17,124.18,335200000.0
2009-02-27 19:34:00,124.18,124.195,124.1,124.105,246000000.0
2009-02-27 19:35:00,124.11,124.11,124.085,124.1,76400000.0
2009-02-27 19:36:00,124.1,124.1,124.06,124.06,434499999.0
2009-02-27 19:37:00,124.055,124.115,124.005,124.025,257600001.0
2009-02-27 19:38:00,124.02,124.02,123.955,123.985,239399999.0
2009-02-27 19:39:00,123.99,124.13,123.985,124.085,184799999.0
2009-02-27 19:40:00,124.09,124.09,124.0,124.045,314600001.0
2009-02-27 19:41:00,124.04,124.06,124.015,124.035,272800000.0
2009-02-27 19:42:00,124.03,124.07,124.025,124.05,179600000.0
2009-02-27 19:43:00,124.055,124.095,124.05,124.095,70800000.0
2009-02-27 19:44:00,124.11,124.13,124.05,124.1,218000000.0
2009-02-27 19:45:00,124.11,124.135,124.08,124.125,174000000.0
2009-02-27 19:46:00,124.125,124.13,124.01,124.035,453600000.0
2009-02-27 19:47:00,124.035,124.045,123.99,123.995,504000000.0
2009-02-27 19:48:00,123.995,124.005,123.95,123.965,627400000.0
2009-02-27 19:49:00,123.965,124.075,123.965,124.07,470600000.0
2009-02-27 19:50:00,124.065,124.21,124.065,124.205,502200000.0
2009-02-27 19:51:00,124.205,124.225,124.19,124.19,466000000.0
2009-02-27 19:52:00,124.19,124.285,124.19,124.27,435800000.0
2009-02-27 19:53:00,124.27,124.285,124.225,124.255,602000000.0
2009-02-27 19:54:00,124.245,124.32,124.245,124.32,486800000.0
2009-02-27 19:55:00,124.315,124.35,124.29,124.295,525200000.0
2009-02-27 19:56:00,124.305,124.31,124.255,124.265,329200000.0
2009-02-27 19:57:00,124.27,124.285,124.245,124.27,189800000.0
2009-02-27 19:58:00,124.27,124.355,124.265,124.345,351000000.0
2009-02-27 19:59:00,124.345,124.585,124.34,124.57,495799999.0
2009-02-27 20:00:00,124.575,124.61,124.475,124.49,344200000.0
2009-02-27 20:01:00,124.485,124.52,124.455,124.51,426200000.0
2009-02-27 20:02:00,124.51,124.525,124.45,124.465,322600000.0
2009-02-27 20:03:00,124.47,124.535,124.42,124.45,188000000.0
2009-02-27 20:04:00,124.44,124.44,124.315,124.37,223800000.0
2009-02-27 20:05:00,124.365,124.39,124.235,124.27,273100000.0
2009-02-27 20:06:00,124.275,124.325,124.245,124.285,173000000.0
2009-02-27 20:07:00,124.28,124.29,124.25,124.265,244000000.0
2009-02-27 20:08:00,124.275,124.285,124.245,124.275,347400000.0
2009-02-27 20:09:00,124.275,124.32,124.275,124.3,105200000.0
2009-02-27 20:10:00,124.305,124.305,124.235,124.29,245200000.0
2009-02-27 20:11:00,124.29,124.365,124.29,124.315,226800000.0
2009-02-27 20:12:00,124.325,124.36,124.315,124.325,194400000.0
2009-02-27 20:13:00,124.33,124.33,124.25,124.25,103200000.0
2009-02-27 20:14:00,124.25,124.26,124.2,124.22,401799999.0
2009-02-27 20:15:00,124.22,124.22,124.155,124.17,203000001.0
2009-02-27 20:16:00,124.175,124.275,124.17,124.26,346799999.0
2009-02-27 20:17:00,124.26,124.265,124.15,124.15,324600001.0
2009-02-27 20:18:00,124.15,124.155,124.125,124.135,128800000.0
2009-02-27 20:19:00,124.135,124.21,124.1,124.185,304900000.0
2009-02-27 20:20:00,124.19,124.21,124.18,124.195,120800000.0
2009-02-27 20:21:00,124.18,124.18,124.16,124.165,35200000.0
2009-02-27 20:22:00,124.17,124.275,124.17,124.275,206400000.0
2009-02-27 20:23:00,124.29,124.335,124.24,124.295,205400000.0
2009-02-27 20:24:00,124.295,124.32,124.26,124.31,226800001.0
2009-02-27 20:25:00,124.31,124.35,124.305,124.31,187200000.0
2009-02-27 20:26:00,124.32,124.385,124.32,124.35,238000000.0
2009-02-27 20:27:00,124.35,124.35,124.27,124.28,290200000.0
2009-02-27 20:28:00,124.265,124.31,124.255,124.28,177400000.0
2009-02-27 20:29:00,124.275,124.295,124.245,124.25,120600000.0
2009-02-27 20:30:00,124.255,124.3,124.25,124.25,123000000.0
2009-02-27 20:31:00,124.25,124.3,124.21,124.3,206600000.0
2009-02-27 20:32:00,124.295,124.405,124.295,124.36,220400000.0
2009-02-27 20:33:00,124.35,124.35,124.25,124.29,229000000.0
2009-02-27 20:34:00,124.285,124.32,124.265,124.295,214200000.0
2009-02-27 20:35:00,124.3,124.32,124.17,124.23,172600000.0
2009-02-27 20:36:00,124.235,124.285,124.145,124.16,272599999.0
2009-02-27 20:37:00,124.175,124.175,124.025,124.025,295800000.0
2009-02-27 20:38:00,124.03,124.14,124.02,124.115,208400000.0
2009-02-27 20:39:00,124.115,124.15,124.09,124.115,81400000.0
2009-02-27 20:40:00,124.11,124.11,124.02,124.08,211000000.0
2009-02-27 20:41:00,124.085,124.13,124.06,124.13,128599999.0
2009-02-27 20:42:00,124.13,124.13,124.025,124.025,190400000.0
2009-02-27 20:43:00,124.025,124.05,123.96,123.97,199600001.0
2009-02-27 20:44:00,123.985,124.0,123.91,123.915,199700000.0
2009-02-27 20:45:00,123.91,123.93,123.79,123.79,425800001.0
2009-02-27 20:46:00,123.8,123.86,123.79,123.845,287200000.0
2009-02-27 20:47:00,123.84,123.89,123.825,123.885,123800000.0
2009-02-27 20:48:00,123.88,123.94,123.88,123.94,338799999.0
2009-02-27 20:49:00,123.94,124.01,123.94,124.01,548799998.0
2009-02-27 20:50:00,124.01,124.09,123.985,124.09,644600000.0
2009-02-27 20:51:00,124.09,124.105,123.955,123.955,277000000.0
2009-02-27 20:52:00,123.95,124.01,123.93,124.01,159600000.0
2009-02-27 20:53:00,124.015,124.05,123.94,123.94,130000000.0
2009-02-27 20:54:00,123.925,123.99,123.925,123.955,162800000.0
2009-02-27 20:55:00,123.97,123.995,123.885,123.9,104800000.0
2009-02-27 20:56:00,123.9,123.975,123.9,123.96,135800000.0
2009-02-27 20:57:00,123.96,124.005,123.95,124.005,107900000.0
2009-02-27 20:58:00,123.995,124.03,123.955,123.99,106200000.0
2009-02-27 20:59:00,123.99,124.02,123.975,123.995,110800000.0
2009-02-27 21:00:00,124.0,124.005,123.955,123.965,131800000.0
2009-02-27 21:01:00,123.96,123.98,123.95,123.98,95000000.0
2009-02-27 21:02:00,123.97,123.995,123.94,123.985,80200000.0
2009-02-27 21:03:00,123.99,124.075,123.99,124.07,209200000.0
2009-02-27 21:04:00,124.08,124.155,124.075,124.13,399800000.0
2009-02-27 21:05:00,124.13,124.13,124.07,124.095,223800000.0
2009-02-27 21:06:00,124.09,124.09,124.05,124.06,85400000.0
2009-02-27 21:07:00,124.055,124.055,123.98,124.025,134800000.0
2009-02-27 21:08:00,124.035,124.05,124.005,124.04,146400000.0
2009-02-27 21:09:00,124.04,124.04,123.97,123.97,190000000.0
2009-02-27 21:10:00,123.965,123.97,123.925,123.925,165400000.0
2009-02-27 21:11:00,123.925,123.97,123.925,123.935,169200000.0
2009-02-27 21:12:00,123.935,123.965,123.93,123.94,239400000.0
2009-02-27 21:13:00,123.94,123.95,123.875,123.93,200800000.0
2009-02-27 21:14:00,123.93,124.015,123.925,124.0,237600000.0
2009-02-27 21:15:00,124.0,124.05,123.99,124.035,393000000.0
2009-02-27 21:16:00,124.035,124.06,124.025,124.025,231200000.0
2009-02-27 21:17:00,124.025,124.03,123.995,123.995,310400000.0
2009-02-27 21:18:00,123.995,124.005,123.975,123.98,109600000.0
2009-02-27 21:19:00,123.99,124.03,123.975,124.015,351800000.0
2009-02-27 21:20:00,124.02,124.06,124.01,124.015,210100000.0
2009-02-27 21:21:00,124.01,124.01,123.935,123.965,294600000.0
2009-02-27 21:22:00,123.965,123.98,123.915,123.92,258200000.0
2009-02-27 21:23:00,123.895,123.95,123.895,123.945,322200000.0
2009-02-27 21:24:00,123.95,123.97,123.95,123.965,344400000.0
2009-02-27 21:25:00,123.965,123.99,123.96,123.97,279900001.0
2009-02-27 21:26:00,123.97,124.005,123.955,123.98,236200000.0
2009-02-27 21:27:00,123.98,124.11,123.98,124.07,524700000.0
2009-02-27 21:28:00,124.065,124.13,124.015,124.13,388500000.0
2009-02-27 21:29:00,124.145,124.145,124.005,124.065,454000000.0
2009-02-27 21:30:00,124.065,124.12,124.04,124.12,628400000.0
2009-02-27 21:31:00,124.12,124.14,124.055,124.1,442200000.0
2009-02-27 21:32:00,124.1,124.16,124.09,124.145,419199999.0
2009-02-27 21:33:00,124.15,124.16,124.065,124.09,323800000.0
2009-02-27 21:34:00,124.09,124.135,124.085,124.135,525000000.0
2009-02-27 21:35:00,124.135,124.165,124.12,124.155,524600001.0
2009-02-27 21:36:00,124.155,124.175,124.05,124.09,343200000.0
2009-02-27 21:37:00,124.09,124.14,124.08,124.14,700400001.0
2009-02-27 21:38:00,124.14,124.145,124.065,124.105,574800000.0
2009-02-27 21:39:00,124.1,124.12,124.07,124.095,504000001.0
2009-02-27 21:40:00,124.1,124.105,124.08,124.08,154200000.0
2009-02-27 21:41:00,124.085,124.2,124.085,124.2,638800000.0
2009-02-27 21:42:00,124.2,124.215,124.15,124.185,348800000.0
2009-02-27 21:43:00,124.185,124.275,124.15,124.16,564400001.0
2009-02-27 21:44:00,124.165,124.17,124.095,124.115,410000000.0
2009-02-27 21:45:00,124.125,124.205,124.105,124.205,211800000.0
2009-02-27 21:46:00,124.205,124.24,124.18,124.195,459600000.0
2009-02-27 21:47:00,124.195,124.22,124.175,124.205,633400000.0
2009-02-27 21:48:00,124.205,124.235,124.165,124.175,242800000.0
2009-02-27 21:49:00,124.175,124.265,124.175,124.265,676999999.0
2009-02-27 21:50:00,124.265,124.315,124.24,124.255,517800001.0
2009-02-27 21:51:00,124.255,124.265,124.21,124.235,358400000.0
2009-02-27 21:52:00,124.23,124.25,124.21,124.24,292000000.0
2009-02-27 21:53:00,124.24,124.285,124.24,124.265,521400000.0
2009-02-27 21:54:00,124.265,124.275,124.24,124.25,347600000.0
2009-02-27 21:55:00,124.25,124.275,124.25,124.275,475200001.0
2009-02-27 21:56:00,124.285,124.325,124.265,124.29,558200000.0
2009-02-27 21:57:00,124.3,124.31,124.21,124.235,388200000.0
2009-02-27 21:58:00,124.235,124.235,124.175,124.22,348800000.0
2009-02-27 21:59:00,124.22,124.275,124.21,124.25,498000000.0
2009-02-27 22:00:00,124.25,124.25,124.16,124.19,432000000.0
2009-02-27 22:01:00,124.19,124.24,124.19,124.225,289000000.0
2009-02-27 22:02:00,124.225,124.225,124.205,124.215,116000000.0
2009-02-27 22:03:00,124.215,124.225,124.155,124.16,165300000.0
2009-02-27 22:04:00,124.165,124.175,124.12,124.14,223599999.0
2009-02-27 22:05:00,124.14,124.14,124.075,124.09,260200000.0
2009-02-27 22:06:00,124.09,124.115,124.085,124.115,314200000.0
2009-02-27 22:07:00,124.115,124.135,124.08,124.12,239000000.0
2009-02-27 22:08:00,124.11,124.165,124.095,124.165,306400000.0
2009-02-27 22:09:00,124.17,124.17,124.095,124.105,174200000.0
2009-02-27 22:10:00,124.105,124.105,124.05,124.085,218400000.0
2009-02-27 22:11:00,124.085,124.085,123.975,123.995,320600000.0
2009-02-27 22:12:00,123.995,124.09,123.99,124.07,170600000.0
2009-02-27 22:13:00,124.07,124.13,124.065,124.11,213600002.0
2009-02-27 22:14:00,124.11,124.11,124.025,124.03,182300000.0
2009-02-27 22:15:00,124.025,124.025,123.985,124.02,116400000.0
2009-02-27 22:16:00,124.02,124.03,123.98,124.025,170600000.0
2009-02-27 22:17:00,124.025,124.025,123.965,123.965,190200000.0
2009-02-27 22:18:00,123.965,123.965,123.9,123.96,307100000.0
2009-02-27 22:19:00,123.945,124.015,123.945,123.965,209000000.0
2009-02-27 22:20:00,123.965,123.965,123.88,123.88,246600000.0
2009-02-27 22:21:00,123.875,123.97,123.825,123.955,370600000.0
2009-02-27 22:22:00,123.955,123.955,123.885,123.915,163600000.0
2009-02-27 22:23:00,123.925,123.93,123.895,123.925,182400000.0
2009-02-27 22:24:00,123.92,123.95,123.905,123.91,247800000.0
2009-02-27 22:25:00,123.91,123.99,123.91,123.99,293000000.0
2009-02-27 22:26:00,123.99,124.005,123.91,123.93,257000000.0
2009-02-27 22:27:00,123.935,123.935,123.895,123.905,247600000.0
2009-02-27 22:28:00,123.905,123.925,123.87,123.87,414600000.0
2009-02-27 22:29:00,123.87,123.92,123.855,123.88,341600000.0
2009-02-27 22:30:00,123.88,123.93,123.85,123.93,203800000.0
2009-02-27 22:31:00,123.93,123.96,123.865,123.875,359600000.0
2009-02-27 22:32:00,123.875,123.925,123.86,123.865,169000000.0
2009-02-27 22:33:00,123.865,123.94,123.865,123.94,178600000.0
2009-02-27 22:34:00,123.95,123.99,123.915,123.94,312000000.0
2009-02-27 22:35:00,123.94,123.94,123.875,123.88,210800000.0
2009-02-27 22:36:00,123.88,123.905,123.875,123.875,177600000.0
2009-02-27 22:37:00,123.88,123.88,123.835,123.84,110400000.0
2009-02-27 22:38:00,123.84,123.85,123.79,123.82,121800000.0
2009-02-27 22:39:00,123.815,123.87,123.8,123.84,158200000.0
2009-02-27 22:40:00,123.85,123.905,123.83,123.865,255600000.0
2009-02-27 22:41:00,123.87,123.91,123.83,123.905,238400000.0
2009-02-27 22:42:00,123.905,123.92,123.895,123.91,141200000.0
2009-02-27 22:43:00,123.91,123.97,123.88,123.97,142000000.0
2009-02-27 22:44:00,123.98,123.995,123.95,123.965,141200000.0
2009-02-27 22:45:00,123.965,123.965,123.87,123.9,224400000.0
2009-02-27 22:46:00,123.91,123.94,123.905,123.935,284400000.0
2009-02-27 22:47:00,123.945,124.005,123.94,124.0,138000000.0
2009-02-27 22:48:00,124.0,124.02,123.995,124.02,164000000.0
2009-02-27 22:49:00,124.035,124.055,123.99,124.0,316600000.0
2009-02-27 22:50:00,124.0,124.0,123.995,123.995,143000000.0
2009-02-27 22:51:00,123.995,124.0,123.945,123.95,185800000.0
2009-02-27 22:52:00,123.95,123.95,123.91,123.91,73200000.0
2009-02-27 22:53:00,123.91,123.945,123.91,123.92,85600000.0
2009-02-27 22:54:00,123.92,123.92,123.875,123.88,90500000.0
2009-02-27 22:55:00,123.875,123.875,123.8,123.83,169600000.0
2009-02-27 22:56:00,123.825,123.865,123.82,123.845,110400000.0
2009-02-27 22:57:00,123.83,123.84,123.775,123.775,312400000.0
2009-02-27 22:58:00,123.785,123.785,123.68,123.685,363300000.0
2009-02-27 22:59:00,123.7,123.735,123.68,123.705,245600000.0
2009-02-27 23:00:00,123.7,123.74,123.7,123.72,206600000.0
2009-02-27 23:01:00,123.71,123.74,123.7,123.705,121200000.0
2009-02-27 23:02:00,123.715,123.72,123.71,123.715,118400000.0
2009-02-27 23:03:00,123.715,123.715,123.6,123.635,218200000.0
2009-02-27 23:04:00,123.63,123.645,123.605,123.63,300000000.0
2009-02-27 23:05:00,123.645,123.645,123.575,123.575,305600000.0
2009-02-27 23:06:00,123.575,123.575,123.56,123.56,73600000.0
2009-02-27 23:07:00,123.56,123.59,123.555,123.565,256600000.0
2009-02-27 23:08:00,123.565,123.575,123.505,123.51,382600000.0
2009-02-27 23:09:00,123.515,123.58,123.51,123.535,471400000.0
2009-02-27 23:10:00,123.535,123.555,123.52,123.555,362000000.0
2009-02-27 23:11:00,123.56,123.585,123.56,123.565,241000000.0
2009-02-27 23:12:00,123.565,123.565,123.55,123.555,159400000.0
2009-02-27 23:13:00,123.555,123.56,123.55,123.55,295200000.0
2009-02-27 23:14:00,123.55,123.565,123.55,123.565,157800000.0
2009-02-27 23:15:00,123.57,123.575,123.56,123.565,153600000.0
2009-02-27 23:16:00,123.57,123.575,123.565,123.57,108400000.0
2009-02-27 23:17:00,123.57,123.575,123.535,123.55,346000000.0
2009-02-27 23:18:00,123.55,123.565,123.55,123.56,227200000.0
2009-02-27 23:19:00,123.56,123.58,123.545,123.56,568599999.0
2009-02-27 23:20:00,123.56,123.565,123.55,123.56,325800000.0
2009-02-27 23:21:00,123.565,123.585,123.565,123.585,176400000.0
2009-02-27 23:22:00,123.585,123.6,123.54,123.59,327600001.0
2009-02-27 23:23:00,123.59,123.59,123.57,123.575,62200000.0
2009-02-27 23:24:00,123.58,123.58,123.54,123.57,270000000.0
2009-02-27 23:25:00,123.57,123.57,123.515,123.53,260200000.0
2009-02-27 23:26:00,123.52,123.57,123.52,123.555,189400000.0
2009-02-27 23:27:00,123.55,123.57,123.495,123.495,367800000.0
2009-02-27 23:28:00,123.49,123.505,123.465,123.495,151800000.0
2009-02-27 23:29:00,123.5,123.5,123.48,123.48,238600000.0
2009-02-27 23:30:00,123.48,123.485,123.475,123.475,171000000.0
2009-02-27 23:31:00,123.475,123.495,123.475,123.495,181200000.0
2009-02-27 23:32:00,123.495,123.495,123.47,123.47,266600000.0
2009-02-27 23:33:00,123.49,123.505,123.485,123.5,176400000.0
2009-02-27 23:34:00,123.49,123.535,123.49,123.52,82400000.0
2009-02-27 23:35:00,123.53,123.55,123.515,123.545,220200000.0
2009-02-27 23:36:00,123.545,123.61,123.535,123.585,234400000.0
2009-02-27 23:37:00,123.6,123.655,123.59,123.64,307600000.0
2009-02-27 23:38:00,123.655,123.775,123.655,123.75,189400000.0
2009-02-27 23:39:00,123.765,123.82,123.765,123.82,166200000.0
2009-02-27 23:40:00,123.83,123.91,123.8,123.91,245200000.0
2009-02-27 23:41:00,123.915,123.92,123.81,123.81,183400000.0
2009-02-27 23:42:00,123.815,123.82,123.775,123.785,100600000.0
2009-02-27 23:43:00,123.785,123.825,123.785,123.8,156200000.0
2009-02-27 23:44:00,123.79,123.79,123.79,123.79,6200000.0
2009-02-27 23:45:00,123.805,123.845,123.745,123.75,291800000.0
2009-02-27 23:46:00,123.745,123.755,123.73,123.755,84600000.0
2009-02-27 23:47:00,123.755,123.78,123.755,123.78,39000000.0
2009-02-27 23:48:00,123.78,123.78,123.71,123.75,196600000.0
2009-02-27 23:49:00,123.76,123.76,123.745,123.755,55800000.0
2009-02-27 23:50:00,123.755,123.755,123.65,123.66,154000000.0
2009-02-27 23:51:00,123.645,123.7,123.555,123.7,124600000.0
2009-02-27 23:52:00,123.695,123.715,123.69,123.715,43400000.0
2009-02-27 23:53:00,123.705,123.705,123.695,123.695,37200000.0
2009-02-27 23:54:00,123.695,123.705,123.645,123.685,206200000.0
2009-02-27 23:55:00,123.695,123.695,123.64,123.65,142600000.0
2009-02-27 23:56:00,123.655,123.68,123.62,123.68,258800000.0
2009-02-27 23:57:00,123.7,123.7,123.635,123.65,93000000.0
2009-02-27 23:58:00,123.655,123.67,123.625,123.655,62000000.0
2009-02-27 23:59:00,123.655,123.655,123.62,123.625,68200000.0
2009-03-02 00:00:00,123.45,123.52,123.395,123.47,20400000.0
2009-03-02 00:01:00,123.49,123.495,123.415,123.43,19800000.0
2009-03-02 00:02:00,123.425,123.43,123.425,123.425,4200000.0
2009-03-02 00:03:00,123.425,123.43,123.425,123.425,14000000.0
2009-03-02 00:04:00,123.425,123.425,123.415,123.415,20000000.0
2009-03-02 00:05:00,123.43,123.43,123.405,123.405,9600000.0
2009-03-02 00:06:00,123.415,123.425,123.38,123.425,45000000.0
2009-03-02 00:07:00,123.425,123.425,123.36,123.425,16400000.0
2009-03-02 00:08:00,123.425,123.425,123.3,123.32,91400000.0
2009-03-02 00:09:00,123.335,123.395,123.32,123.34,59800000.0
2009-03-02 00:10:00,123.35,123.395,123.325,123.325,65600000.0
2009-03-02 00:11:00,123.34,123.4,123.32,123.4,40800000.0
2009-03-02 00:12:00,123.4,123.4,123.295,123.305,153800000.0
2009-03-02 00:13:00,123.315,123.33,123.295,123.33,125600000.0
2009-03-02 00:14:00,123.32,123.355,123.32,123.355,99200000.0
2009-03-02 00:15:00,123.345,123.35,123.33,123.35,61400000.0
2009-03-02 00:16:00,123.34,123.37,123.32,123.34,117000000.0
2009-03-02 00:17:00,123.345,123.345,123.34,123.34,9600000.0
2009-03-02 00:18:00,123.335,123.34,123.335,123.34,14400000.0
2009-03-02 00:19:00,123.34,123.34,123.34,123.34,4800000.0
2009-03-02 00:20:00,123.315,123.33,123.305,123.325,142800000.0
2009-03-02 00:21:00,123.32,123.335,123.295,123.3,162200000.0
2009-03-02 00:22:00,123.31,123.31,123.31,123.31,4800000.0
2009-03-02 00:23:00,123.315,123.315,123.31,123.31,24000000.0
2009-03-02 00:24:00,123.325,123.33,123.32,123.32,7000000.0
2009-03-02 00:25:00,123.33,123.33,123.315,123.315,10400000.0
2009-03-02 00:26:00,123.315,123.315,123.315,123.315,4800000.0
2009-03-02 00:27:00,122.652,122.717,122.649,122.717,12400000.0
2009-03-02 00:28:00,123.31,123.32,123.31,123.32,12400000.0
2009-03-02 00:29:00,123.315,123.315,123.315,123.315,4800000.0
2009-03-02 00:30:00,123.315,123.32,123.305,123.305,41200000.0
2009-03-02 00:31:00,123.295,123.31,123.275,123.285,76200000.0
2009-03-02 00:32:00,123.29,123.335,123.285,123.31,31200000.0
2009-03-02 00:33:00,123.315,123.315,123.295,123.295,67200000.0
2009-03-02 00:34:00,123.295,123.295,123.295,123.295,76800000.0
2009-03-02 00:35:00,122.458,122.485,122.456,122.478,211200000.0
2009-03-02 00:36:00,123.3,123.305,123.295,123.295,211200000.0
2009-03-02 00:37:00,123.295,123.305,123.295,123.3,92800000.0
2009-03-02 00:38:00,123.295,123.32,123.295,123.305,64800000.0
2009-03-02 00:39:00,122.605,122.61,122.577,122.599,28800000.0
2009-03-02 00:40:00,123.295,123.295,123.295,123.295,28800000.0
2009-03-02 00:41:00,123.295,123.295,123.295,123.295,19200000.0
2009-03-02 00:42:00,122.56,122.565,122.437,122.442,14400000.0
2009-03-02 00:43:00,123.295,123.295,123.295,123.295,14400000.0
2009-03-02 00:44:00,123.295,123.3,123.295,123.295,55200000.0
2009-03-02 00:45:00,123.295,123.295,123.28,123.28,33600000.0
2009-03-02 00:46:00,123.245,123.285,123.235,123.285,61600000.0
2009-03-02 00:47:00,123.285,123.325,123.26,123.3,177800000.0
2009-03-02 00:48:00,123.3,123.365,123.285,123.355,201600000.0
2009-03-02 00:49:00,123.365,123.375,123.335,123.345,67200000.0
2009-03-02 00:50:00,123.345,123.365,123.335,123.365,86400000.0
2009-03-02 00:51:00,123.35,123.36,123.34,123.36,26400000.0
2009-03-02 00:52:00,123.34,123.365,123.33,123.365,44800000.0
2009-03-02 00:53:00,123.365,123.365,123.33,123.34,83200000.0
2009-03-02 00:54:00,123.34,123.34,123.25,123.255,190400000.0
2009-03-02 00:55:00,123.26,123.285,123.235,123.26,136800000.0
2009-03-02 00:56:00,123.27,123.305,123.26,123.305,24000000.0
2009-03-02 00:57:00,123.305,123.31,123.255,123.255,29600000.0
2009-03-02 00:58:00,123.25,123.25,123.25,123.25,14400000.0
2009-03-02 00:59:00,123.245,123.25,123.235,123.245,81600000.0
2009-03-02 01:00:00,123.22,123.26,123.195,123.205,157000000.0
2009-03-02 01:01:00,123.2,123.2,123.155,123.155,150200000.0
2009-03-02 01:02:00,123.15,123.15,123.09,123.105,272600000.0
2009-03-02 01:03:00,123.1,123.105,123.015,123.04,201000000.0
2009-03-02 01:04:00,123.035,123.045,123.025,123.025,79600000.0
2009-03-02 01:05:00,123.025,123.025,123.0,123.025,103400000.0
2009-03-02 01:06:00,123.025,123.06,123.02,123.03,104600000.0
2009-03-02 01:07:00,123.03,123.04,122.995,123.015,182600000.0
2009-03-02 01:08:00,123.005,123.04,122.98,122.98,265200000.0
2009-03-02 01:09:00,122.98,123.01,122.945,123.01,275600000.0
2009-03-02 01:10:00,122.995,123.005,122.965,122.985,460800000.0
2009-03-02 01:11:00,122.975,123.01,122.97,123.01,170400000.0
2009-03-02 01:12:00,123.01,123.015,123.005,123.015,68800000.0
2009-03-02 01:13:00,123.015,123.015,123.005,123.005,87400000.0
2009-03-02 01:14:00,123.005,123.015,122.995,122.995,152800000.0
2009-03-02 01:15:00,122.995,122.995,122.915,122.92,206600000.0
2009-03-02 01:16:00,122.915,122.915,122.855,122.875,284200000.0
2009-03-02 01:17:00,122.875,122.885,122.875,122.88,80400000.0
2009-03-02 01:18:00,122.88,122.89,122.88,122.89,44400000.0
2009-03-02 01:19:00,122.89,122.89,122.89,122.89,6000000.0
2009-03-02 01:20:00,122.89,122.89,122.84,122.845,89000000.0
2009-03-02 01:21:00,122.855,122.855,122.8,122.8,52200000.0
2009-03-02 01:22:00,122.81,122.815,122.755,122.76,80700000.0
2009-03-02 01:23:00,122.765,122.765,122.61,122.62,138200000.0
2009-03-02 01:24:00,122.625,122.655,122.61,122.635,172600000.0
2009-03-02 01:25:00,122.65,122.66,122.62,122.66,67400000.0
2009-03-02 01:26:00,122.645,122.68,122.645,122.67,55800000.0
2009-03-02 01:27:00,122.66,122.74,122.66,122.735,169200000.0
2009-03-02 01:28:00,122.74,122.745,122.675,122.71,165400000.0
2009-03-02 01:29:00,122.705,122.71,122.57,122.575,187100000.0
2009-03-02 01:30:00,122.585,122.585,122.47,122.475,201000000.0
2009-03-02 01:31:00,122.47,122.495,122.42,122.48,239900000.0
2009-03-02 01:32:00,122.48,122.515,122.48,122.5,91000000.0
2009-03-02 01:33:00,122.525,122.53,122.5,122.53,80000000.0
2009-03-02 01:34:00,122.525,122.525,122.44,122.465,165000000.0
2009-03-02 01:35:00,122.465,122.5,122.455,122.5,191200000.0
2009-03-02 01:36:00,122.5,122.54,122.475,122.53,99800000.0
2009-03-02 01:37:00,122.53,122.67,122.53,122.66,138700000.0
2009-03-02 01:38:00,122.65,122.66,122.605,122.625,135200000.0
2009-03-02 01:39:00,122.62,122.62,122.585,122.615,80600000.0
2009-03-02 01:40:00,122.61,122.63,122.595,122.595,121400000.0
2009-03-02 01:41:00,122.59,122.6,122.555,122.575,127200000.0
2009-03-02 01:42:00,122.565,122.575,122.45,122.46,180200000.0
2009-03-02 01:43:00,122.465,122.465,122.36,122.385,105200000.0
2009-03-02 01:44:00,122.385,122.395,122.305,122.335,165200000.0
2009-03-02 01:45:00,122.335,122.385,122.33,122.35,202600000.0
2009-03-02 01:46:00,122.345,122.395,122.32,122.38,158400000.0
2009-03-02 01:47:00,122.385,122.425,122.345,122.395,161800000.0
2009-03-02 01:48:00,122.405,122.435,122.39,122.435,38800000.0
2009-03-02 01:49:00,122.425,122.505,122.42,122.46,437800000.0
2009-03-02 01:50:00,122.46,122.475,122.46,122.46,156200000.0
2009-03-02 01:51:00,122.46,122.555,122.46,122.555,153800000.0
2009-03-02 01:52:00,122.555,122.565,122.435,122.46,230600000.0
2009-03-02 01:53:00,122.455,122.46,122.425,122.445,137600000.0
2009-03-02 01:54:00,122.44,122.475,122.44,122.445,142000000.0
2009-03-02 01:55:00,122.445,122.5,122.4,122.495,93800000.0
2009-03-02 01:56:00,122.5,122.52,122.495,122.505,142400000.0
2009-03-02 01:57:00,122.515,122.525,122.46,122.495,93200000.0
2009-03-02 01:58:00,122.505,122.505,122.385,122.42,199200000.0
2009-03-02 01:59:00,122.425,122.455,122.37,122.375,106400000.0
2009-03-02 02:00:00,122.38,122.45,122.38,122.425,414400000.0
2009-03-02 02:01:00,122.43,122.465,122.41,122.42,125400000.0
2009-03-02 02:02:00,122.415,122.42,122.41,122.41,25800000.0
2009-03-02 02:03:00,122.41,122.455,122.41,122.435,67600000.0
2009-03-02 02:04:00,122.45,122.455,122.42,122.43,51000000.0
2009-03-02 02:05:00,122.43,122.465,122.43,122.45,120500000.0
2009-03-02 02:06:00,122.445,122.51,122.445,122.51,204400000.0
2009-03-02 02:07:00,122.51,122.51,122.46,122.46,200800000.0
2009-03-02 02:08:00,122.47,122.485,122.47,122.475,100000000.0
2009-03-02 02:09:00,122.475,122.475,122.455,122.455,71200000.0
2009-03-02 02:10:00,122.465,122.485,122.455,122.47,82000000.0
2009-03-02 02:11:00,122.47,122.485,122.46,122.47,167800000.0
2009-03-02 02:12:00,122.47,122.475,122.385,122.4,239000000.0
2009-03-02 02:13:00,122.4,122.4,122.375,122.385,207000000.0
2009-03-02 02:14:00,122.385,122.4,122.38,122.4,151000000.0
2009-03-02 02:15:00,122.4,122.415,122.375,122.375,173200000.0
2009-03-02 02:16:00,122.38,122.405,122.345,122.345,399000000.0
2009-03-02 02:17:00,122.345,122.355,122.305,122.35,490400000.0
2009-03-02 02:18:00,122.35,122.37,122.34,122.35,256600000.0
2009-03-02 02:19:00,122.35,122.385,122.34,122.375,411600000.0
2009-03-02 02:20:00,122.375,122.39,122.335,122.35,210400000.0
2009-03-02 02:21:00,122.355,122.37,122.3,122.3,179000000.0
2009-03-02 02:22:00,122.295,122.325,122.245,122.26,322800000.0
2009-03-02 02:23:00,122.26,122.265,122.22,122.235,224000000.0
2009-03-02 02:24:00,122.23,122.25,122.205,122.25,183800000.0
2009-03-02 02:25:00,122.24,122.245,122.165,122.205,425800000.0
2009-03-02 02:26:00,122.21,122.23,122.175,122.19,285800000.0
2009-03-02 02:27:00,122.215,122.26,122.2,122.23,263400000.0
2009-03-02 02:28:00,122.24,122.28,122.235,122.245,254800000.0
2009-03-02 02:29:00,122.25,122.27,122.235,122.24,167600000.0
2009-03-02 02:30:00,122.225,122.23,122.165,122.165,313200000.0
2009-03-02 02:31:00,122.16,122.165,122.12,122.12,370000000.0
2009-03-02 02:32:00,122.125,122.14,122.055,122.075,530200003.0
2009-03-02 02:33:00,122.075,122.075,121.955,121.985,610800000.0
2009-03-02 02:34:00,121.995,122.065,121.98,122.04,417200000.0
2009-03-02 02:35:00,122.045,122.145,122.04,122.145,551400000.0
2009-03-02 02:36:00,122.13,122.17,122.09,122.115,524000000.0
2009-03-02 02:37:00,122.115,122.12,122.055,122.065,401800000.0
2009-03-02 02:38:00,122.07,122.07,121.97,121.985,426600000.0
2009-03-02 02:39:00,121.985,122.03,121.96,122.005,459600000.0
2009-03-02 02:40:00,122.01,122.065,121.995,122.0,566199999.0
2009-03-02 02:41:00,121.995,122.005,121.95,121.99,553000000.0
2009-03-02 02:42:00,121.99,122.085,121.99,122.06,558000000.0
2009-03-02 02:43:00,122.05,122.07,121.975,121.975,308400000.0
2009-03-02 02:44:00,121.97,121.995,121.95,121.99,476800000.0
2009-03-02 02:45:00,121.985,122.08,121.98,121.985,556800000.0
2009-03-02 02:46:00,121.995,122.09,121.95,121.95,561400000.0
2009-03-02 02:47:00,121.925,121.98,121.925,121.965,294600000.0
2009-03-02 02:48:00,121.97,122.025,121.96,122.025,442200000.0
2009-03-02 02:49:00,122.03,122.085,122.03,122.06,254800000.0
2009-03-02 02:50:00,122.05,122.05,122.02,122.03,254400000.0
2009-03-02 02:51:00,122.04,122.065,122.04,122.055,287200000.0
2009-03-02 02:52:00,122.05,122.065,121.975,121.995,391000000.0
2009-03-02 02:53:00,121.995,122.08,121.995,122.05,334600000.0
2009-03-02 02:54:00,122.05,122.14,122.045,122.125,538800000.0
2009-03-02 02:55:00,122.08,122.09,121.985,122.03,513600000.0
2009-03-02 02:56:00,122.03,122.145,122.03,122.12,373600000.0
2009-03-02 02:57:00,122.13,122.145,122.1,122.11,438800000.0
2009-03-02 02:58:00,122.11,122.11,122.04,122.04,266600000.0
2009-03-02 02:59:00,122.04,122.055,122.03,122.04,305800000.0
2009-03-02 03:00:00,122.045,122.08,122.045,122.08,220400000.0
2009-03-02 03:01:00,122.08,122.085,122.07,122.08,172800000.0
2009-03-02 03:02:00,122.085,122.09,122.075,122.09,132000000.0
2009-03-02 03:03:00,122.09,122.145,122.09,122.145,348000000.0
2009-03-02 03:04:00,122.145,122.215,122.105,122.21,512000000.0
2009-03-02 03:05:00,122.215,122.215,122.12,122.13,498600000.0
2009-03-02 03:06:00,122.145,122.175,122.125,122.135,301600000.0
2009-03-02 03:07:00,122.135,122.135,122.115,122.12,299200000.0
2009-03-02 03:08:00,122.115,122.12,122.065,122.11,514400000.0
2009-03-02 03:09:00,122.12,122.22,122.12,122.22,363000000.0
2009-03-02 03:10:00,122.225,122.415,122.22,122.405,527000000.0
2009-03-02 03:11:00,122.415,122.44,122.36,122.38,306800000.0
2009-03-02 03:12:00,122.385,122.39,122.305,122.32,479000000.0
2009-03-02 03:13:00,122.33,122.38,122.315,122.38,308000000.0
2009-03-02 03:14:00,122.38,122.385,122.305,122.31,349000000.0
2009-03-02 03:15:00,122.31,122.365,122.305,122.365,230000000.0
2009-03-02 03:16:00,122.375,122.46,122.35,122.46,410200000.0
2009-03-02 03:17:00,122.46,122.56,122.455,122.56,579600001.0
2009-03-02 03:18:00,122.56,122.585,122.48,122.48,493000000.0
2009-03-02 03:19:00,122.485,122.52,122.48,122.515,170600000.0
2009-03-02 03:20:00,122.515,122.575,122.515,122.555,314800000.0
2009-03-02 03:21:00,122.555,122.575,122.545,122.55,191000000.0
2009-03-02 03:22:00,122.56,122.56,122.51,122.535,176800000.0
2009-03-02 03:23:00,122.535,122.565,122.525,122.535,402600000.0
2009-03-02 03:24:00,122.535,122.55,122.475,122.53,724000000.0
2009-03-02 03:25:00,122.54,122.58,122.48,122.505,500200000.0
2009-03-02 03:26:00,122.5,122.565,122.5,122.53,166200000.0
2009-03-02 03:27:00,122.535,122.545,122.525,122.54,193800000.0
2009-03-02 03:28:00,122.535,122.535,122.44,122.48,242400000.0
2009-03-02 03:29:00,122.485,122.56,122.485,122.56,179200000.0
2009-03-02 03:30:00,122.56,122.56,122.475,122.5,174000000.0
2009-03-02 03:31:00,122.5,122.51,122.455,122.47,180799999.0
2009-03-02 03:32:00,122.47,122.515,122.465,122.515,179200000.0
2009-03-02 03:33:00,122.51,122.515,122.5,122.505,115000000.0
2009-03-02 03:34:00,122.505,122.505,122.47,122.485,89800000.0
2009-03-02 03:35:00,122.49,122.535,122.49,122.535,74400000.0
2009-03-02 03:36:00,122.535,122.56,122.53,122.56,75800000.0
2009-03-02 03:37:00,122.555,122.58,122.545,122.58,143000000.0
2009-03-02 03:38:00,122.58,122.6,122.575,122.6,135800000.0
2009-03-02 03:39:00,122.595,122.605,122.58,122.6,136000000.0
2009-03-02 03:40:00,122.6,122.65,122.6,122.605,24400000.0
2009-03-02 03:41:00,122.62,122.665,122.62,122.66,145600000.0
2009-03-02 03:42:00,122.665,122.78,122.645,122.755,292200000.0
2009-03-02 03:43:00,122.75,122.75,122.655,122.655,351800000.0
2009-03-02 03:44:00,122.655,122.665,122.6,122.6,276600000.0
2009-03-02 03:45:00,122.6,122.695,122.595,122.69,201400000.0
2009-03-02 03:46:00,122.695,122.695,122.645,122.66,140800000.0
2009-03-02 03:47:00,122.66,122.73,122.66,122.71,131400000.0
2009-03-02 03:48:00,122.71,122.77,122.71,122.76,281200000.0
2009-03-02 03:49:00,122.76,122.85,122.76,122.85,447000000.0
2009-03-02 03:50:00,122.85,122.86,122.78,122.845,383000000.0
2009-03-02 03:51:00,122.845,122.885,122.835,122.875,138400000.0
2009-03-02 03:52:00,122.875,122.88,122.82,122.855,385099999.0
2009-03-02 03:53:00,122.865,122.9,122.85,122.87,413200000.0
2009-03-02 03:54:00,122.865,122.875,122.82,122.83,314800000.0
2009-03-02 03:55:00,122.845,122.855,122.83,122.84,334800000.0
2009-03-02 03:56:00,122.84,122.875,122.83,122.865,493400000.0
2009-03-02 03:57:00,122.86,122.905,122.855,122.905,429400000.0
2009-03-02 03:58:00,122.91,122.955,122.905,122.95,453200000.0
2009-03-02 03:59:00,122.955,122.99,122.945,122.985,289200000.0
2009-03-02 04:00:00,122.98,123.005,122.965,122.985,501600000.0
2009-03-02 04:01:00,122.98,123.035,122.975,123.03,457200000.0
2009-03-02 04:02:00,123.03,123.09,122.98,123.065,538600000.0
2009-03-02 04:03:00,123.06,123.125,123.06,123.125,371800000.0
2009-03-02 04:04:00,123.125,123.255,123.095,123.22,718400000.0
2009-03-02 04:05:00,123.22,123.26,123.2,123.23,604800000.0
2009-03-02 04:06:00,123.23,123.23,123.175,123.22,454600000.0
2009-03-02 04:07:00,123.22,123.225,123.195,123.22,380400000.0
2009-03-02 04:08:00,123.225,123.255,123.175,123.23,625600000.0
2009-03-02 04:09:00,123.23,123.265,123.165,123.175,418400000.0
2009-03-02 04:10:00,123.175,123.175,123.12,123.165,547200000.0
2009-03-02 04:11:00,123.165,123.165,123.14,123.15,297600000.0
2009-03-02 04:12:00,123.145,123.145,122.99,123.045,604000000.0
2009-03-02 04:13:00,123.055,123.07,123.03,123.03,277600000.0
2009-03-02 04:14:00,123.03,123.1,123.025,123.1,208000000.0
2009-03-02 04:15:00,123.095,123.1,123.08,123.1,156000000.0
2009-03-02 04:16:00,123.095,123.095,123.065,123.07,237600000.0
2009-03-02 04:17:00,123.06,123.06,123.02,123.02,226600000.0
2009-03-02 04:18:00,123.02,123.02,122.98,122.98,263400000.0
2009-03-02 04:19:00,122.98,122.99,122.92,122.92,311600000.0
2009-03-02 04:20:00,122.915,122.925,122.835,122.87,459200000.0
2009-03-02 04:21:00,122.87,122.915,122.865,122.905,363200000.0
2009-03-02 04:22:00,122.91,123.015,122.905,122.98,563999999.0
2009-03-02 04:23:00,122.97,122.995,122.97,122.97,240800000.0
2009-03-02 04:24:00,122.975,123.015,122.94,123.0,478200000.0
2009-03-02 04:25:00,123.0,123.005,122.95,122.95,185000000.0
2009-03-02 04:26:00,122.95,122.975,122.945,122.965,287600000.0
2009-03-02 04:27:00,122.975,122.975,122.95,122.95,131600000.0
2009-03-02 04:28:00,122.95,122.98,122.935,122.935,197000000.0
2009-03-02 04:29:00,122.935,122.96,122.91,122.91,425799999.0
2009-03-02 04:30:00,122.92,122.935,122.875,122.875,307999998.0
2009-03-02 04:31:00,122.875,122.9,122.855,122.875,253200000.0
2009-03-02 04:32:00,122.88,122.905,122.855,122.885,274600000.0
2009-03-02 04:33:00,122.9,122.95,122.885,122.89,414400000.0
2009-03-02 04:34:00,122.89,122.91,122.875,122.89,427400000.0
2009-03-02 04:35:00,122.895,122.955,122.895,122.955,413600000.0
2009-03-02 04:36:00,122.95,122.99,122.95,122.985,209800000.0
2009-03-02 04:37:00,122.985,123.0,122.97,122.975,244800000.0
2009-03-02 04:38:00,122.975,122.995,122.91,122.91,212000000.0
2009-03-02 04:39:00,122.925,122.93,122.885,122.885,245399999.0
2009-03-02 04:40:00,122.895,122.935,122.89,122.925,362400000.0
2009-03-02 04:41:00,122.93,122.935,122.915,122.93,138200000.0
2009-03-02 04:42:00,122.935,122.975,122.935,122.95,282800000.0
2009-03-02 04:43:00,122.955,122.955,122.915,122.935,276400000.0
2009-03-02 04:44:00,122.935,122.935,122.915,122.92,381799999.0
2009-03-02 04:45:00,122.915,122.94,122.885,122.885,344400000.0
2009-03-02 04:46:00,122.885,122.925,122.86,122.925,449600001.0
2009-03-02 04:47:00,122.925,122.955,122.925,122.95,196400000.0
2009-03-02 04:48:00,122.955,122.955,122.935,122.935,80800000.0
2009-03-02 04:49:00,122.95,122.95,122.895,122.9,339000000.0
2009-03-02 04:50:00,122.9,122.92,122.895,122.915,268600000.0
2009-03-02 04:51:00,122.92,122.92,122.86,122.885,461400000.0
2009-03-02 04:52:00,122.885,122.885,122.855,122.865,214400000.0
2009-03-02 04:53:00,122.865,122.875,122.855,122.865,153400000.0
2009-03-02 04:54:00,122.865,122.865,122.85,122.865,131000000.0
2009-03-02 04:55:00,122.865,122.87,122.855,122.865,92000000.0
2009-03-02 04:56:00,122.865,122.875,122.845,122.865,376600000.0
2009-03-02 04:57:00,122.86,122.88,122.845,122.86,305400000.0
2009-03-02 04:58:00,122.87,122.87,122.84,122.84,175800000.0
2009-03-02 04:59:00,122.835,122.84,122.8,122.82,276800000.0
2009-03-02 05:00:00,122.82,122.835,122.76,122.78,503600001.0
2009-03-02 05:01:00,122.78,122.79,122.775,122.785,162200000.0
2009-03-02 05:02:00,122.78,122.805,122.78,122.79,140000000.0
2009-03-02 05:03:00,122.785,122.785,122.755,122.765,277400000.0
2009-03-02 05:04:00,122.765,122.77,122.745,122.745,258800000.0
2009-03-02 05:05:00,122.745,122.78,122.74,122.745,364600000.0
2009-03-02 05:06:00,122.735,122.75,122.71,122.74,279000000.0
2009-03-02 05:07:00,122.75,122.75,122.72,122.73,230600000.0
2009-03-02 05:08:00,122.73,122.73,122.68,122.69,248600000.0
2009-03-02 05:09:00,122.69,122.695,122.605,122.635,376000000.0
2009-03-02 05:10:00,122.64,122.65,122.615,122.615,72400000.0
2009-03-02 05:11:00,122.61,122.61,122.55,122.56,385200000.0
2009-03-02 05:12:00,122.56,122.585,122.545,122.55,162400000.0
2009-03-02 05:13:00,122.55,122.63,122.545,122.56,331599999.0
2009-03-02 05:14:00,122.56,122.575,122.545,122.575,172800000.0
2009-03-02 05:15:00,122.57,122.62,122.565,122.62,298000000.0
2009-03-02 05:16:00,122.62,122.67,122.62,122.65,327200000.0
2009-03-02 05:17:00,122.665,122.67,122.635,122.64,321200001.0
2009-03-02 05:18:00,122.655,122.675,122.64,122.65,313000003.0
2009-03-02 05:19:00,122.65,122.68,122.645,122.66,236800000.0
2009-03-02 05:20:00,122.66,122.66,122.62,122.645,233600001.0
2009-03-02 05:21:00,122.645,122.655,122.645,122.65,96000000.0
2009-03-02 05:22:00,122.65,122.65,122.65,122.65,17600000.0
2009-03-02 05:23:00,122.665,122.68,122.64,122.665,88000000.0
2009-03-02 05:24:00,122.665,122.68,122.665,122.68,57600000.0
2009-03-02 05:25:00,122.68,122.735,122.68,122.725,240400000.0
2009-03-02 05:26:00,122.72,122.765,122.715,122.755,314400000.0
2009-03-02 05:27:00,122.755,122.78,122.75,122.775,169600000.0
2009-03-02 05:28:00,122.78,122.835,122.78,122.83,256600000.0
2009-03-02 05:29:00,122.835,122.835,122.81,122.815,199400000.0
2009-03-02 05:30:00,122.815,122.815,122.765,122.77,231200000.0
2009-03-02 05:31:00,122.77,122.785,122.72,122.73,427000000.0
2009-03-02 05:32:00,122.735,122.76,122.72,122.73,428600000.0
2009-03-02 05:33:00,122.73,122.73,122.68,122.7,165600000.0
2009-03-02 05:34:00,122.695,122.695,122.68,122.69,54400000.0
2009-03-02 05:35:00,122.69,122.69,122.645,122.645,196600000.0
2009-03-02 05:36:00,122.65,122.66,122.56,122.56,451200000.0
2009-03-02 05:37:00,122.56,122.575,122.48,122.495,381800000.0
2009-03-02 05:38:00,122.495,122.52,122.475,122.515,318600000.0
2009-03-02 05:39:00,122.515,122.55,122.515,122.525,459400000.0
2009-03-02 05:40:00,122.525,122.56,122.51,122.555,499000000.0
2009-03-02 05:41:00,122.56,122.585,122.54,122.56,513599999.0
2009-03-02 05:42:00,122.565,122.615,122.55,122.55,226200000.0
2009-03-02 05:43:00,122.545,122.545,122.525,122.545,112200000.0
2009-03-02 05:44:00,122.545,122.555,122.53,122.54,228400000.0
2009-03-02 05:45:00,122.54,122.555,122.54,122.545,224800000.0
2009-03-02 05:46:00,122.55,122.585,122.55,122.575,265800000.0
2009-03-02 05:47:00,122.57,122.675,122.57,122.66,463600000.0
2009-03-02 05:48:00,122.66,122.66,122.61,122.61,207400000.0
2009-03-02 05:49:00,122.61,122.72,122.6,122.72,488400000.0
2009-03-02 05:50:00,122.72,122.745,122.72,122.74,253200000.0
2009-03-02 05:51:00,122.74,122.74,122.725,122.74,139200000.0
2009-03-02 05:52:00,122.735,122.745,122.735,122.735,77000000.0
2009-03-02 05:53:00,122.735,122.745,122.675,122.7,449600000.0
2009-03-02 05:54:00,122.7,122.73,122.69,122.71,271400000.0
2009-03-02 05:55:00,122.71,122.715,122.7,122.7,159800000.0
2009-03-02 05:56:00,122.695,122.705,122.69,122.69,118000000.0
2009-03-02 05:57:00,122.69,122.705,122.625,122.635,458500000.0
2009-03-02 05:58:00,122.64,122.65,122.62,122.64,265200000.0
2009-03-02 05:59:00,122.64,122.64,122.6,122.605,451000000.0
2009-03-02 06:00:00,122.61,122.635,122.61,122.635,98200000.0
2009-03-02 06:01:00,122.635,122.65,122.595,122.6,324400000.0
2009-03-02 06:02:00,122.595,122.65,122.575,122.64,630400000.0
2009-03-02 06:03:00,122.64,122.65,122.605,122.62,491200000.0
2009-03-02 06:04:00,122.62,122.625,122.6,122.605,516800000.0
2009-03-02 06:05:00,122.61,122.63,122.6,122.6,595800001.0
2009-03-02 06:06:00,122.6,122.655,122.6,122.655,345000000.0
2009-03-02 06:07:00,122.65,122.665,122.63,122.64,514400002.0
2009-03-02 06:08:00,122.635,122.645,122.625,122.635,379600002.0
2009-03-02 06:09:00,122.635,122.645,122.595,122.61,540999999.0
2009-03-02 06:10:00,122.6,122.6,122.58,122.58,433799998.0
2009-03-02 06:11:00,122.585,122.59,122.565,122.57,646199998.0
2009-03-02 06:12:00,122.58,122.615,122.565,122.6,331200000.0
2009-03-02 06:13:00,122.595,122.6,122.545,122.55,651400000.0
2009-03-02 06:14:00,122.555,122.565,122.495,122.505,441400000.0
2009-03-02 06:15:00,122.505,122.515,122.475,122.495,403500000.0
2009-03-02 06:16:00,122.495,122.495,122.47,122.475,232400000.0
2009-03-02 06:17:00,122.47,122.485,122.44,122.45,855599997.0
2009-03-02 06:18:00,122.45,122.495,122.44,122.465,581400001.0
2009-03-02 06:19:00,122.47,122.48,122.41,122.435,564200000.0
2009-03-02 06:20:00,122.44,122.525,122.44,122.515,605300000.0
2009-03-02 06:21:00,122.52,122.52,122.5,122.52,361600000.0
2009-03-02 06:22:00,122.515,122.555,122.515,122.535,302400000.0
2009-03-02 06:23:00,122.53,122.53,122.515,122.515,238000000.0
2009-03-02 06:24:00,122.515,122.515,122.5,122.51,366400000.0
2009-03-02 06:25:00,122.51,122.55,122.505,122.525,386400000.0
2009-03-02 06:26:00,122.525,122.55,122.525,122.55,313600000.0
2009-03-02 06:27:00,122.54,122.615,122.525,122.59,630200000.0
2009-03-02 06:28:00,122.595,122.615,122.52,122.52,679999999.0
2009-03-02 06:29:00,122.52,122.56,122.52,122.545,455200000.0
2009-03-02 06:30:00,122.545,122.585,122.525,122.57,412200000.0
2009-03-02 06:31:00,122.585,122.64,122.57,122.615,450400000.0
2009-03-02 06:32:00,122.61,122.65,122.61,122.64,400600000.0
2009-03-02 06:33:00,122.645,122.66,122.64,122.65,282200000.0
2009-03-02 06:34:00,122.645,122.655,122.62,122.62,319200000.0
2009-03-02 06:35:00,122.625,122.625,122.575,122.58,370800000.0
2009-03-02 06:36:00,122.58,122.59,122.565,122.575,338800000.0
2009-03-02 06:37:00,122.575,122.605,122.575,122.59,382400001.0
2009-03-02 06:38:00,122.59,122.59,122.565,122.57,246800000.0
2009-03-02 06:39:00,122.575,122.575,122.54,122.56,436800000.0
2009-03-02 06:40:00,122.565,122.59,122.55,122.57,286800001.0
2009-03-02 06:41:00,122.57,122.585,122.56,122.585,427800000.0
2009-03-02 06:42:00,122.585,122.595,122.575,122.585,412400000.0
2009-03-02 06:43:00,122.58,122.58,122.545,122.555,292400001.0
2009-03-02 06:44:00,122.555,122.575,122.55,122.555,149200000.0
2009-03-02 06:45:00,122.55,122.575,122.55,122.57,207200000.0
2009-03-02 06:46:00,122.57,122.575,122.535,122.54,304199999.0
2009-03-02 06:47:00,122.54,122.545,122.49,122.505,333200000.0
2009-03-02 06:48:00,122.505,122.53,122.505,122.52,95200000.0
2009-03-02 06:49:00,122.525,122.56,122.525,122.54,417400000.0
2009-03-02 06:50:00,122.54,122.565,122.54,122.565,114000000.0
2009-03-02 06:51:00,122.57,122.595,122.565,122.575,311200002.0
2009-03-02 06:52:00,122.57,122.575,122.56,122.565,113800000.0
2009-03-02 06:53:00,122.57,122.57,122.56,122.565,66800000.0
2009-03-02 06:54:00,122.565,122.57,122.53,122.53,161800000.0
2009-03-02 06:55:00,122.53,122.545,122.515,122.52,213400000.0
2009-03-02 06:56:00,122.515,122.53,122.49,122.53,272000001.0
2009-03-02 06:57:00,122.54,122.56,122.535,122.56,221400000.0
2009-03-02 06:58:00,122.56,122.575,122.54,122.555,193200000.0
2009-03-02 06:59:00,122.555,122.565,122.555,122.565,93400000.0
2009-03-02 07:00:00,122.565,122.575,122.55,122.565,291200000.0
2009-03-02 07:01:00,122.575,122.575,122.56,122.565,94000000.0
2009-03-02 07:02:00,122.56,122.565,122.54,122.545,352800000.0
2009-03-02 07:03:00,122.545,122.56,122.545,122.555,156200000.0
2009-03-02 07:04:00,122.55,122.555,122.535,122.54,173400000.0
2009-03-02 07:05:00,122.54,122.545,122.525,122.525,181600000.0
2009-03-02 07:06:00,122.525,122.565,122.515,122.565,285800000.0
2009-03-02 07:07:00,122.57,122.585,122.54,122.55,396600000.0
2009-03-02 07:08:00,122.56,122.575,122.55,122.555,204400000.0
2009-03-02 07:09:00,122.55,122.55,122.49,122.505,347600002.0
2009-03-02 07:10:00,122.485,122.5,122.395,122.415,801400002.0
2009-03-02 07:11:00,122.415,122.525,122.415,122.52,434400000.0
2009-03-02 07:12:00,122.52,122.52,122.48,122.495,360400000.0
2009-03-02 07:13:00,122.495,122.495,122.41,122.47,394000000.0
2009-03-02 07:14:00,122.47,122.505,122.46,122.5,166800000.0
2009-03-02 07:15:00,122.52,122.53,122.49,122.525,369600001.0
2009-03-02 07:16:00,122.52,122.565,122.52,122.545,430200000.0
2009-03-02 07:17:00,122.555,122.555,122.515,122.515,203200000.0
2009-03-02 07:18:00,122.51,122.515,122.46,122.475,558599999.0
2009-03-02 07:19:00,122.47,122.47,122.445,122.445,179200000.0
2009-03-02 07:20:00,122.445,122.45,122.41,122.43,519000000.0
2009-03-02 07:21:00,122.43,122.505,122.405,122.465,541599999.0
2009-03-02 07:22:00,122.465,122.465,122.405,122.445,400800000.0
2009-03-02 07:23:00,122.44,122.485,122.435,122.48,320400000.0
2009-03-02 07:24:00,122.48,122.48,122.455,122.455,116400000.0
2009-03-02 07:25:00,122.455,122.46,122.44,122.45,418600000.0
2009-03-02 07:26:00,122.46,122.47,122.46,122.46,139600000.0
2009-03-02 07:27:00,122.465,122.48,122.45,122.455,468000000.0
2009-03-02 07:28:00,122.455,122.455,122.43,122.44,124200000.0
2009-03-02 07:29:00,122.44,122.445,122.39,122.4,384999999.0
2009-03-02 07:30:00,122.4,122.47,122.39,122.47,612599998.0
2009-03-02 07:31:00,122.46,122.475,122.455,122.455,140400000.0
2009-03-02 07:32:00,122.45,122.46,122.445,122.45,140400000.0
2009-03-02 07:33:00,122.45,122.45,122.44,122.44,78800000.0
2009-03-02 07:34:00,122.435,122.44,122.43,122.435,186800000.0
2009-03-02 07:35:00,122.44,122.53,122.44,122.52,400200000.0
2009-03-02 07:36:00,122.52,122.535,122.49,122.505,299000000.0
2009-03-02 07:37:00,122.5,122.53,122.5,122.525,361600000.0
2009-03-02 07:38:00,122.515,122.565,122.515,122.56,243400000.0
2009-03-02 07:39:00,122.57,122.615,122.555,122.61,522800000.0
2009-03-02 07:40:00,122.62,122.63,122.595,122.615,403000000.0
2009-03-02 07:41:00,122.61,122.615,122.595,122.6,155800000.0
2009-03-02 07:42:00,122.595,122.6,122.59,122.595,151200000.0
2009-03-02 07:43:00,122.605,122.605,122.585,122.59,452000000.0
2009-03-02 07:44:00,122.59,122.645,122.59,122.63,198400000.0
2009-03-02 07:45:00,122.63,122.635,122.585,122.59,410800001.0
2009-03-02 07:46:00,122.59,122.62,122.59,122.62,273400000.0
2009-03-02 07:47:00,122.62,122.63,122.615,122.62,273200000.0
2009-03-02 07:48:00,122.62,122.63,122.6,122.61,357000001.0
2009-03-02 07:49:00,122.615,122.64,122.61,122.61,407200000.0
2009-03-02 07:50:00,122.61,122.625,122.6,122.61,433600000.0
2009-03-02 07:51:00,122.61,122.63,122.595,122.62,231800000.0
2009-03-02 07:52:00,122.635,122.665,122.62,122.64,484600001.0
2009-03-02 07:53:00,122.64,122.675,122.635,122.655,472800000.0
2009-03-02 07:54:00,122.655,122.66,122.645,122.66,273999997.0
2009-03-02 07:55:00,122.655,122.67,122.655,122.655,296600000.0
2009-03-02 07:56:00,122.66,122.67,122.655,122.655,45000000.0
2009-03-02 07:57:00,122.655,122.67,122.65,122.67,358800000.0
2009-03-02 07:58:00,122.67,122.675,122.62,122.64,529400000.0
2009-03-02 07:59:00,122.64,122.665,122.63,122.65,409000000.0
2009-03-02 08:00:00,122.655,122.66,122.64,122.65,314000001.0
2009-03-02 08:01:00,122.645,122.65,122.53,122.56,679800000.0
2009-03-02 08:02:00,122.565,122.575,122.52,122.575,247600000.0
2009-03-02 08:03:00,122.57,122.62,122.57,122.615,265400000.0
2009-03-02 08:04:00,122.615,122.685,122.615,122.685,655400000.0
2009-03-02 08:05:00,122.66,122.72,122.66,122.72,609200000.0
2009-03-02 08:06:00,122.72,122.73,122.7,122.725,481400003.0
2009-03-02 08:07:00,122.725,122.73,122.695,122.705,530400000.0
2009-03-02 08:08:00,122.705,122.71,122.69,122.705,305000000.0
2009-03-02 08:09:00,122.705,122.745,122.705,122.745,604600000.0
2009-03-02 08:10:00,122.745,122.745,122.705,122.715,645799998.0
2009-03-02 08:11:00,122.72,122.72,122.69,122.705,528800002.0
2009-03-02 08:12:00,122.715,122.75,122.705,122.725,352999998.0
2009-03-02 08:13:00,122.725,122.74,122.715,122.735,385200000.0
2009-03-02 08:14:00,122.725,122.755,122.715,122.745,634199999.0
2009-03-02 08:15:00,122.75,122.78,122.705,122.735,668600000.0
2009-03-02 08:16:00,122.735,122.78,122.73,122.745,558000001.0
2009-03-02 08:17:00,122.755,122.775,122.745,122.76,229000000.0
2009-03-02 08:18:00,122.76,122.8,122.755,122.795,205600000.0
2009-03-02 08:19:00,122.8,122.81,122.785,122.805,349799999.0
2009-03-02 08:20:00,122.795,122.81,122.78,122.805,229199999.0
2009-03-02 08:21:00,122.81,122.875,122.8,122.875,631399998.0
2009-03-02 08:22:00,122.875,122.885,122.845,122.845,162800000.0
2009-03-02 08:23:00,122.86,122.865,122.805,122.82,320600001.0
2009-03-02 08:24:00,122.825,122.88,122.815,122.85,578799999.0
2009-03-02 08:25:00,122.85,122.89,122.84,122.865,673199999.0
2009-03-02 08:26:00,122.865,122.865,122.86,122.86,12400000.0
2009-03-02 08:27:00,122.82,122.835,122.765,122.815,538999999.0
2009-03-02 08:28:00,122.815,122.845,122.805,122.845,597400000.0
2009-03-02 08:29:00,122.845,122.85,122.745,122.765,763800000.0
2009-03-02 08:30:00,122.765,122.775,122.73,122.75,421400000.0
2009-03-02 08:31:00,122.75,122.77,122.705,122.705,240000000.0
2009-03-02 08:32:00,122.7,122.725,122.675,122.71,380200000.0
2009-03-02 08:33:00,122.71,122.73,122.695,122.705,398200000.0
2009-03-02 08:34:00,122.705,122.73,122.705,122.715,391800001.0
2009-03-02 08:35:00,122.71,122.735,122.71,122.715,330600000.0
2009-03-02 08:36:00,122.72,122.72,122.635,122.65,631599999.0
2009-03-02 08:37:00,122.65,122.655,122.62,122.625,518400000.0
2009-03-02 08:38:00,122.625,122.625,122.58,122.58,406200000.0
2009-03-02 08:39:00,122.58,122.59,122.56,122.585,367000000.0
2009-03-02 08:40:00,122.585,122.595,122.56,122.59,757800000.0
2009-03-02 08:41:00,122.58,122.58,122.54,122.54,261400000.0
2009-03-02 08:42:00,122.535,122.565,122.535,122.555,280599999.0
2009-03-02 08:43:00,122.555,122.56,122.55,122.555,139200000.0
2009-03-02 08:44:00,122.555,122.57,122.545,122.57,317000000.0
2009-03-02 08:45:00,122.57,122.675,122.57,122.665,349400000.0
2009-03-02 08:46:00,122.67,122.71,122.665,122.705,420200000.0
2009-03-02 08:47:00,122.705,122.715,122.635,122.635,375000000.0
2009-03-02 08:48:00,122.635,122.715,122.63,122.7,321400000.0
2009-03-02 08:49:00,122.705,122.705,122.66,122.68,453800000.0
2009-03-02 08:50:00,122.68,122.69,122.64,122.64,249400000.0
2009-03-02 08:51:00,122.64,122.7,122.58,122.695,771200002.0
2009-03-02 08:52:00,122.695,122.765,122.695,122.76,582600001.0
2009-03-02 08:53:00,122.77,122.99,122.77,122.965,1035399999.0
2009-03-02 08:54:00,122.98,123.19,122.98,123.125,1189199999.0
2009-03-02 08:55:00,123.13,123.14,123.025,123.025,632799999.0
2009-03-02 08:56:00,123.03,123.04,122.925,122.95,662199999.0
2009-03-02 08:57:00,122.96,122.965,122.915,122.92,464200000.0
2009-03-02 08:58:00,122.92,122.92,122.865,122.88,333800000.0
2009-03-02 08:59:00,122.875,122.915,122.865,122.885,314600000.0
2009-03-02 09:00:00,122.885,122.885,122.85,122.855,745399999.0
2009-03-02 09:01:00,122.855,122.875,122.835,122.87,531400001.0
2009-03-02 09:02:00,122.875,122.905,122.865,122.88,256800000.0
2009-03-02 09:03:00,122.87,122.87,122.82,122.83,423200000.0
2009-03-02 09:04:00,122.83,122.865,122.825,122.865,504000001.0
2009-03-02 09:05:00,122.865,122.88,122.855,122.87,285200000.0
2009-03-02 09:06:00,122.88,122.955,122.835,122.945,667400000.0
2009-03-02 09:07:00,122.945,123.06,122.94,123.06,618800001.0
2009-03-02 09:08:00,123.055,123.095,123.04,123.04,770400000.0
2009-03-02 09:09:00,123.04,123.105,123.035,123.105,315200000.0
2009-03-02 09:10:00,123.1,123.105,122.96,122.96,598199998.0
2009-03-02 09:11:00,122.965,122.99,122.965,122.99,386999999.0
2009-03-02 09:12:00,122.99,123.01,122.89,122.89,584399998.0
2009-03-02 09:13:00,122.9,122.905,122.8,122.8,732399998.0
2009-03-02 09:14:00,122.8,122.825,122.795,122.82,772599995.0
2009-03-02 09:15:00,122.82,122.91,122.82,122.87,543400000.0
2009-03-02 09:16:00,122.865,122.865,122.755,122.82,972799999.0
2009-03-02 09:17:00,122.82,122.84,122.79,122.825,779000002.0
2009-03-02 09:18:00,122.815,122.825,122.715,122.725,811800000.0
2009-03-02 09:19:00,122.725,122.77,122.7,122.71,633600000.0
2009-03-02 09:20:00,122.71,122.74,122.69,122.695,801399999.0
2009-03-02 09:21:00,122.71,122.745,122.69,122.695,792200003.0
2009-03-02 09:22:00,122.7,122.81,122.695,122.75,417400000.0
2009-03-02 09:23:00,122.75,122.75,122.65,122.655,342600001.0
2009-03-02 09:24:00,122.65,122.755,122.65,122.755,370400000.0
2009-03-02 09:25:00,122.765,122.77,122.715,122.75,676200000.0
2009-03-02 09:26:00,122.75,122.81,122.75,122.78,442400000.0
2009-03-02 09:27:00,122.78,122.785,122.75,122.765,285399999.0
2009-03-02 09:28:00,122.765,122.78,122.76,122.76,147600000.0
2009-03-02 09:29:00,122.76,122.77,122.735,122.74,183400000.0
2009-03-02 09:30:00,122.74,122.745,122.71,122.73,652200004.0
2009-03-02 09:31:00,122.73,122.735,122.655,122.655,599500000.0
2009-03-02 09:32:00,122.655,122.68,122.595,122.625,652399999.0
2009-03-02 09:33:00,122.63,122.645,122.59,122.61,712599993.0
2009-03-02 09:34:00,122.61,122.625,122.59,122.605,423599999.0
2009-03-02 09:35:00,122.62,122.67,122.605,122.67,262200000.0
2009-03-02 09:36:00,122.675,122.795,122.67,122.79,327800000.0
2009-03-02 09:37:00,122.79,122.86,122.785,122.785,323000000.0
2009-03-02 09:38:00,122.785,122.79,122.725,122.75,476999998.0
2009-03-02 09:39:00,122.735,122.745,122.695,122.705,432000000.0
2009-03-02 09:40:00,122.705,122.72,122.665,122.72,391800000.0
2009-03-02 09:41:00,122.705,122.735,122.695,122.735,314400000.0
2009-03-02 09:42:00,122.74,122.78,122.73,122.765,429400000.0
2009-03-02 09:43:00,122.77,122.785,122.725,122.775,565599999.0
2009-03-02 09:44:00,122.775,122.775,122.75,122.75,590200000.0
2009-03-02 09:45:00,122.75,122.765,122.725,122.74,228000001.0
2009-03-02 09:46:00,122.74,122.81,122.73,122.8,720400000.0
2009-03-02 09:47:00,122.8,122.82,122.73,122.73,622400000.0
2009-03-02 09:48:00,122.74,122.74,122.645,122.645,683800000.0
2009-03-02 09:49:00,122.645,122.74,122.635,122.675,620000000.0
2009-03-02 09:50:00,122.675,122.695,122.645,122.645,690400001.0
2009-03-02 09:51:00,122.645,122.685,122.57,122.595,772200002.0
2009-03-02 09:52:00,122.595,122.62,122.59,122.61,346400000.0
2009-03-02 09:53:00,122.615,122.635,122.58,122.61,527600000.0
2009-03-02 09:54:00,122.61,122.615,122.52,122.52,771200000.0
2009-03-02 09:55:00,122.525,122.555,122.5,122.525,654400000.0
2009-03-02 09:56:00,122.525,122.565,122.515,122.52,860199998.0
2009-03-02 09:57:00,122.525,122.53,122.445,122.47,720400002.0
2009-03-02 09:58:00,122.47,122.515,122.46,122.51,651000001.0
2009-03-02 09:59:00,122.51,122.52,122.48,122.5,519200000.0
2009-03-02 10:00:00,122.5,122.535,122.49,122.5,597400000.0
2009-03-02 10:01:00,122.5,122.545,122.495,122.535,434000000.0
2009-03-02 10:02:00,122.535,122.58,122.535,122.555,827400000.0
2009-03-02 10:03:00,122.555,122.575,122.495,122.505,519200001.0
2009-03-02 10:04:00,122.505,122.56,122.495,122.545,581800000.0
2009-03-02 10:05:00,122.545,122.585,122.535,122.57,660400000.0
2009-03-02 10:06:00,122.57,122.61,122.55,122.58,576499999.0
2009-03-02 10:07:00,122.575,122.755,122.57,122.7,751600000.0
2009-03-02 10:08:00,122.695,122.705,122.61,122.655,769799999.0
2009-03-02 10:09:00,122.645,122.675,122.64,122.675,354600000.0
2009-03-02 10:10:00,122.675,122.725,122.67,122.725,591399999.0
2009-03-02 10:11:00,122.725,122.73,122.685,122.695,452800000.0
2009-03-02 10:12:00,122.7,122.7,122.665,122.675,240599999.0
2009-03-02 10:13:00,122.675,122.685,122.65,122.65,415400000.0
2009-03-02 10:14:00,122.645,122.645,122.565,122.565,989799992.0
2009-03-02 10:15:00,122.565,122.57,122.505,122.52,741600000.0
2009-03-02 10:16:00,122.52,122.54,122.51,122.525,544999997.0
2009-03-02 10:17:00,122.525,122.59,122.525,122.58,849399996.0
2009-03-02 10:18:00,122.575,122.59,122.49,122.5,621799998.0
2009-03-02 10:19:00,122.495,122.5,122.45,122.47,565000000.0
2009-03-02 10:20:00,122.47,122.52,122.45,122.46,780800000.0
2009-03-02 10:21:00,122.46,122.46,122.39,122.42,897599997.0
2009-03-02 10:22:00,122.42,122.43,122.4,122.42,312800000.0
2009-03-02 10:23:00,122.42,122.425,122.39,122.405,432400001.0
2009-03-02 10:24:00,122.41,122.41,122.335,122.35,657599998.0
2009-03-02 10:25:00,122.35,122.42,122.34,122.42,390800000.0
2009-03-02 10:26:00,122.415,122.55,122.4,122.55,754000004.0
2009-03-02 10:27:00,122.55,122.665,122.545,122.66,1185200002.0
2009-03-02 10:28:00,122.66,122.71,122.64,122.695,902000001.0
2009-03-02 10:29:00,122.695,122.71,122.67,122.695,520799998.0
2009-03-02 10:30:00,122.7,122.71,122.67,122.69,680400002.0
2009-03-02 10:31:00,122.69,122.7,122.635,122.645,281200000.0
2009-03-02 10:32:00,122.66,122.715,122.65,122.7,405400000.0
2009-03-02 10:33:00,122.695,122.7,122.585,122.595,548199999.0
2009-03-02 10:34:00,122.6,122.62,122.595,122.605,80600000.0
2009-03-02 10:35:00,122.61,122.64,122.61,122.63,33200000.0
2009-03-02 10:36:00,122.63,122.635,122.545,122.545,335800000.0
2009-03-02 10:37:00,122.56,122.56,122.49,122.49,533800000.0
2009-03-02 10:38:00,122.49,122.49,122.45,122.455,1058599999.0
2009-03-02 10:39:00,122.455,122.455,122.445,122.45,155600000.0
2009-03-02 10:40:00,122.45,122.475,122.44,122.445,450400000.0
2009-03-02 10:41:00,122.455,122.555,122.44,122.55,995399997.0
2009-03-02 10:42:00,122.55,122.55,122.48,122.505,763800000.0
2009-03-02 10:43:00,122.505,122.55,122.495,122.55,549800002.0
2009-03-02 10:44:00,122.555,122.555,122.495,122.51,497399998.0
2009-03-02 10:45:00,122.51,122.53,122.495,122.51,289399998.0
2009-03-02 10:46:00,122.505,122.51,122.445,122.465,365999999.0
2009-03-02 10:47:00,122.465,122.495,122.46,122.485,238400000.0
2009-03-02 10:48:00,122.485,122.525,122.465,122.52,613600005.0
2009-03-02 10:49:00,122.52,122.58,122.49,122.575,894999997.0
2009-03-02 10:50:00,122.575,122.575,122.475,122.525,1084999995.0
2009-03-02 10:51:00,122.525,122.55,122.495,122.53,812400000.0
2009-03-02 10:52:00,122.535,122.555,122.5,122.535,857799999.0
2009-03-02 10:53:00,122.54,122.565,122.525,122.56,624000000.0
2009-03-02 10:54:00,122.56,122.615,122.555,122.615,540999999.0
2009-03-02 10:55:00,122.605,122.66,122.605,122.64,451600001.0
2009-03-02 10:56:00,122.645,122.67,122.63,122.665,616799998.0
2009-03-02 10:57:00,122.665,122.67,122.64,122.67,540199999.0
2009-03-02 10:58:00,122.67,122.695,122.64,122.685,552999999.0
2009-03-02 10:59:00,122.675,122.69,122.66,122.675,953000000.0
2009-03-02 11:00:00,122.675,122.715,122.67,122.71,535999998.0
2009-03-02 11:01:00,122.71,122.715,122.665,122.69,770000000.0
2009-03-02 11:02:00,122.695,122.72,122.665,122.71,564200000.0
2009-03-02 11:03:00,122.71,122.715,122.67,122.715,473200000.0
2009-03-02 11:04:00,122.72,122.75,122.69,122.74,650999995.0
2009-03-02 11:05:00,122.74,122.785,122.725,122.785,878200000.0
2009-03-02 11:06:00,122.77,122.785,122.75,122.78,314800000.0
2009-03-02 11:07:00,122.77,122.785,122.74,122.77,391200000.0
2009-03-02 11:08:00,122.77,122.865,122.77,122.86,507800001.0
2009-03-02 11:09:00,122.865,122.87,122.785,122.81,754199999.0
2009-03-02 11:10:00,122.81,122.825,122.785,122.8,790400001.0
2009-03-02 11:11:00,122.805,122.81,122.665,122.7,694000001.0
2009-03-02 11:12:00,122.7,122.715,122.67,122.67,801399998.0
2009-03-02 11:13:00,122.67,122.71,122.655,122.655,931800000.0
2009-03-02 11:14:00,122.655,122.66,122.55,122.565,950399996.0
2009-03-02 11:15:00,122.565,122.62,122.56,122.605,802700000.0
2009-03-02 11:16:00,122.605,122.67,122.595,122.65,313999999.0
2009-03-02 11:17:00,122.645,122.655,122.6,122.6,920799998.0
2009-03-02 11:18:00,122.6,122.6,122.475,122.48,977799990.0
2009-03-02 11:19:00,122.48,122.48,122.4,122.415,717599999.0
2009-03-02 11:20:00,122.425,122.445,122.41,122.415,562999996.0
2009-03-02 11:21:00,122.415,122.425,122.4,122.41,822599995.0
2009-03-02 11:22:00,122.41,122.435,122.345,122.365,788900002.0
2009-03-02 11:23:00,122.365,122.365,122.185,122.185,863400000.0
2009-03-02 11:24:00,122.185,122.225,122.085,122.085,1121600000.0
2009-03-02 11:25:00,122.075,122.24,122.07,122.235,1191000001.0
2009-03-02 11:26:00,122.235,122.245,122.18,122.18,588600002.0
2009-03-02 11:27:00,122.175,122.2,122.145,122.2,668199998.0
2009-03-02 11:28:00,122.2,122.275,122.185,122.26,878600000.0
2009-03-02 11:29:00,122.26,122.305,122.23,122.29,663200001.0
2009-03-02 11:30:00,122.305,122.39,122.275,122.38,818500001.0
2009-03-02 11:31:00,122.385,122.525,122.385,122.49,1049600003.0
2009-03-02 11:32:00,122.49,122.53,122.49,122.515,836000001.0
2009-03-02 11:33:00,122.52,122.555,122.515,122.555,946800003.0
2009-03-02 11:34:00,122.555,122.585,122.545,122.57,725200000.0
2009-03-02 11:35:00,122.57,122.63,122.565,122.585,648200001.0
2009-03-02 11:36:00,122.59,122.66,122.59,122.65,911999998.0
2009-03-02 11:37:00,122.65,122.665,122.625,122.63,1060400006.0
2009-03-02 11:38:00,122.635,122.665,122.625,122.64,914400001.0
2009-03-02 11:39:00,122.645,122.66,122.625,122.635,739399999.0
2009-03-02 11:40:00,122.635,122.635,122.535,122.55,555800000.0
2009-03-02 11:41:00,122.545,122.6,122.53,122.555,969399999.0
2009-03-02 11:42:00,122.555,122.565,122.495,122.495,656399997.0
2009-03-02 11:43:00,122.495,122.51,122.46,122.46,483599999.0
2009-03-02 11:44:00,122.46,122.475,122.385,122.415,632599998.0
2009-03-02 11:45:00,122.43,122.46,122.42,122.445,367800001.0
2009-03-02 11:46:00,122.445,122.49,122.445,122.49,407799999.0
2009-03-02 11:47:00,122.485,122.59,122.485,122.585,641199999.0
2009-03-02 11:48:00,122.595,122.6,122.58,122.6,500800003.0
2009-03-02 11:49:00,122.6,122.6,122.495,122.495,493000000.0
2009-03-02 11:50:00,122.495,122.515,122.475,122.485,456400000.0
2009-03-02 11:51:00,122.485,122.535,122.405,122.405,676400000.0
2009-03-02 11:52:00,122.395,122.445,122.39,122.435,565200000.0
2009-03-02 11:53:00,122.43,122.48,122.42,122.475,575200000.0
2009-03-02 11:54:00,122.475,122.51,122.44,122.44,647799999.0
2009-03-02 11:55:00,122.45,122.53,122.45,122.515,723000001.0
2009-03-02 11:56:00,122.515,122.55,122.51,122.53,278800000.0
2009-03-02 11:57:00,122.53,122.67,122.505,122.64,373600001.0
2009-03-02 11:58:00,122.65,122.655,122.595,122.62,464800000.0
2009-03-02 11:59:00,122.61,122.68,122.61,122.67,344200000.0
2009-03-02 12:00:00,122.675,122.735,122.61,122.735,614600000.0
2009-03-02 12:01:00,122.74,122.745,122.625,122.63,298200000.0
2009-03-02 12:02:00,122.63,122.665,122.625,122.655,253400000.0
2009-03-02 12:03:00,122.65,122.715,122.65,122.715,242400000.0
2009-03-02 12:04:00,122.72,122.72,122.67,122.71,266400000.0
2009-03-02 12:05:00,122.705,122.73,122.69,122.7,217800000.0
2009-03-02 12:06:00,122.69,122.69,122.59,122.615,298400001.0
2009-03-02 12:07:00,122.615,122.615,122.555,122.575,331400000.0
2009-03-02 12:08:00,122.575,122.61,122.55,122.55,407599999.0
2009-03-02 12:09:00,122.55,122.565,122.515,122.515,278600000.0
2009-03-02 12:10:00,122.52,122.52,122.4,122.45,471200000.0
2009-03-02 12:11:00,122.45,122.47,122.42,122.44,536200001.0
2009-03-02 12:12:00,122.435,122.515,122.425,122.505,459800000.0
2009-03-02 12:13:00,122.5,122.5,122.475,122.5,292600000.0
2009-03-02 12:14:00,122.495,122.5,122.395,122.445,214000000.0
2009-03-02 12:15:00,122.44,122.455,122.425,122.435,341600001.0
2009-03-02 12:16:00,122.43,122.48,122.37,122.48,533100000.0
2009-03-02 12:17:00,122.48,122.5,122.455,122.49,652199999.0
2009-03-02 12:18:00,122.48,122.505,122.445,122.5,451599999.0
2009-03-02 12:19:00,122.495,122.515,122.42,122.475,573599999.0
2009-03-02 12:20:00,122.475,122.475,122.4,122.41,683199996.0
2009-03-02 12:21:00,122.41,122.47,122.405,122.435,310000000.0
2009-03-02 12:22:00,122.435,122.45,122.405,122.435,369800000.0
2009-03-02 12:23:00,122.435,122.435,122.405,122.405,159600000.0
2009-03-02 12:24:00,122.405,122.435,122.405,122.415,266800000.0
2009-03-02 12:25:00,122.415,122.52,122.405,122.52,435800000.0
2009-03-02 12:26:00,122.52,122.525,122.445,122.475,716800000.0
2009-03-02 12:27:00,122.48,122.535,122.465,122.485,487200000.0
2009-03-02 12:28:00,122.49,122.49,122.45,122.47,425200000.0
2009-03-02 12:29:00,122.47,122.525,122.46,122.525,342800001.0
2009-03-02 12:30:00,122.515,122.53,122.44,122.45,224400000.0
2009-03-02 12:31:00,122.45,122.48,122.415,122.425,318800000.0
2009-03-02 12:32:00,122.425,122.45,122.42,122.45,171800000.0
2009-03-02 12:33:00,122.44,122.445,122.425,122.435,218600000.0
2009-03-02 12:34:00,122.435,122.46,122.435,122.435,318600001.0
2009-03-02 12:35:00,122.44,122.445,122.395,122.4,247800000.0
2009-03-02 12:36:00,122.405,122.46,122.395,122.43,404400000.0
2009-03-02 12:37:00,122.425,122.44,122.41,122.415,197600000.0
2009-03-02 12:38:00,122.41,122.435,122.405,122.43,302600000.0
2009-03-02 12:39:00,122.405,122.425,122.4,122.4,189100000.0
2009-03-02 12:40:00,122.4,122.45,122.4,122.435,271200000.0
2009-03-02 12:41:00,122.435,122.52,122.425,122.52,464600000.0
2009-03-02 12:42:00,122.515,122.515,122.465,122.47,257200000.0
2009-03-02 12:43:00,122.47,122.47,122.37,122.38,384200001.0
2009-03-02 12:44:00,122.38,122.42,122.375,122.39,448400000.0
2009-03-02 12:45:00,122.38,122.41,122.35,122.35,429400000.0
2009-03-02 12:46:00,122.35,122.355,122.305,122.325,368400000.0
2009-03-02 12:47:00,122.335,122.345,122.325,122.34,412400000.0
2009-03-02 12:48:00,122.34,122.345,122.28,122.29,424400000.0
2009-03-02 12:49:00,122.29,122.33,122.29,122.31,394999999.0
2009-03-02 12:50:00,122.315,122.32,122.295,122.3,311800000.0
2009-03-02 12:51:00,122.3,122.3,122.3,122.3,2400000.0
2009-03-02 12:52:00,122.235,122.24,122.2,122.21,52800000.0
2009-03-02 12:53:00,122.205,122.22,122.205,122.215,310200000.0
2009-03-02 12:54:00,122.215,122.22,122.175,122.185,505400001.0
2009-03-02 12:55:00,122.185,122.22,122.185,122.2,193400000.0
2009-03-02 12:56:00,122.2,122.225,122.14,122.225,533600000.0
2009-03-02 12:57:00,122.22,122.24,122.21,122.225,459200001.0
2009-03-02 12:58:00,122.23,122.255,122.21,122.21,269000000.0
2009-03-02 12:59:00,122.215,122.265,122.215,122.265,421000000.0
2009-03-02 13:00:00,122.27,122.365,122.27,122.33,587200000.0
2009-03-02 13:01:00,122.335,122.34,122.235,122.245,519799999.0
2009-03-02 13:02:00,122.245,122.305,122.22,122.285,599399999.0
2009-03-02 13:03:00,122.285,122.29,122.195,122.26,1055799997.0
2009-03-02 13:04:00,122.255,122.26,122.205,122.22,571200000.0
2009-03-02 13:05:00,122.22,122.275,122.205,122.205,418600000.0
2009-03-02 13:06:00,122.215,122.23,122.205,122.21,432600001.0
2009-03-02 13:07:00,122.21,122.23,122.205,122.21,841400001.0
2009-03-02 13:08:00,122.215,122.255,122.165,122.255,502600000.0
2009-03-02 13:09:00,122.255,122.28,122.25,122.27,325399999.0
2009-03-02 13:10:00,122.265,122.285,122.265,122.285,445799997.0
2009-03-02 13:11:00,122.28,122.28,122.235,122.24,378800000.0
2009-03-02 13:12:00,122.235,122.235,122.195,122.22,459799999.0
2009-03-02 13:13:00,122.22,122.245,122.215,122.245,260999998.0
2009-03-02 13:14:00,122.25,122.27,122.165,122.195,648200000.0
2009-03-02 13:15:00,122.2,122.25,122.195,122.225,596600001.0
2009-03-02 13:16:00,122.225,122.23,122.18,122.195,452000000.0
2009-03-02 13:17:00,122.195,122.235,122.18,122.205,225800000.0
2009-03-02 13:18:00,122.2,122.245,122.195,122.24,249400000.0
2009-03-02 13:19:00,122.245,122.275,122.24,122.255,227000000.0
2009-03-02 13:20:00,122.25,122.31,122.235,122.28,343400000.0
2009-03-02 13:21:00,122.28,122.285,122.26,122.27,233400000.0
2009-03-02 13:22:00,122.27,122.31,122.235,122.29,466000000.0
2009-03-02 13:23:00,122.29,122.39,122.285,122.36,418200000.0
2009-03-02 13:24:00,122.36,122.435,122.35,122.39,350000000.0
2009-03-02 13:25:00,122.38,122.425,122.38,122.395,310200000.0
2009-03-02 13:26:00,122.405,122.41,122.36,122.405,352200000.0
2009-03-02 13:27:00,122.405,122.41,122.355,122.38,240000000.0
2009-03-02 13:28:00,122.385,122.39,122.375,122.39,153800000.0
2009-03-02 13:29:00,122.39,122.39,122.38,122.39,99400000.0
2009-03-02 13:30:00,122.39,122.43,122.38,122.43,230200000.0
2009-03-02 13:31:00,122.43,122.525,122.43,122.47,379600000.0
2009-03-02 13:32:00,122.465,122.475,122.42,122.44,248400000.0
2009-03-02 13:33:00,122.445,122.48,122.43,122.475,301600000.0
2009-03-02 13:34:00,122.475,122.495,122.44,122.475,308200000.0
2009-03-02 13:35:00,122.47,122.475,122.44,122.44,310400000.0
2009-03-02 13:36:00,122.44,122.455,122.4,122.41,289999999.0
2009-03-02 13:37:00,122.415,122.42,122.32,122.335,394400001.0
2009-03-02 13:38:00,122.335,122.345,122.315,122.325,182399999.0
2009-03-02 13:39:00,122.325,122.375,122.32,122.325,171600000.0
2009-03-02 13:40:00,122.32,122.32,122.205,122.225,647799999.0
2009-03-02 13:41:00,122.22,122.38,122.215,122.37,602600000.0
2009-03-02 13:42:00,122.37,122.37,122.305,122.31,238800000.0
2009-03-02 13:43:00,122.31,122.31,122.255,122.26,408300000.0
2009-03-02 13:44:00,122.26,122.29,122.23,122.28,236400000.0
2009-03-02 13:45:00,122.285,122.29,122.23,122.25,230400000.0
2009-03-02 13:46:00,122.245,122.275,122.22,122.27,354400000.0
2009-03-02 13:47:00,122.265,122.295,122.265,122.29,310800000.0
2009-03-02 13:48:00,122.28,122.3,122.265,122.3,323800000.0
2009-03-02 13:49:00,122.3,122.32,122.275,122.315,610800001.0
2009-03-02 13:50:00,122.32,122.385,122.31,122.38,611200000.0
2009-03-02 13:51:00,122.38,122.48,122.38,122.445,666800000.0
2009-03-02 13:52:00,122.43,122.445,122.395,122.43,577800000.0
2009-03-02 13:53:00,122.43,122.46,122.36,122.395,462000001.0
2009-03-02 13:54:00,122.395,122.415,122.39,122.405,352600001.0
2009-03-02 13:55:00,122.405,122.435,122.385,122.42,496600001.0
2009-03-02 13:56:00,122.42,122.44,122.405,122.42,245000000.0
2009-03-02 13:57:00,122.42,122.48,122.4,122.46,516200000.0
2009-03-02 13:58:00,122.46,122.47,122.38,122.41,255400000.0
2009-03-02 13:59:00,122.41,122.43,122.33,122.335,348000000.0
2009-03-02 14:00:00,122.345,122.43,122.335,122.42,423000001.0
2009-03-02 14:01:00,122.42,122.42,122.34,122.34,282800000.0
2009-03-02 14:02:00,122.34,122.355,122.33,122.345,198600000.0
2009-03-02 14:03:00,122.345,122.35,122.28,122.315,338200000.0
2009-03-02 14:04:00,122.315,122.37,122.315,122.32,420000000.0
2009-03-02 14:05:00,122.325,122.335,122.29,122.315,472600000.0
2009-03-02 14:06:00,122.315,122.33,122.285,122.31,450599999.0
2009-03-02 14:07:00,122.305,122.37,122.26,122.33,681200001.0
2009-03-02 14:08:00,122.33,122.34,122.24,122.315,633799999.0
2009-03-02 14:09:00,122.31,122.31,122.22,122.22,603400000.0
2009-03-02 14:10:00,122.22,122.285,122.215,122.275,761199997.0
2009-03-02 14:11:00,122.28,122.29,122.27,122.285,487400000.0
2009-03-02 14:12:00,122.28,122.295,122.28,122.285,284400000.0
2009-03-02 14:13:00,122.28,122.31,122.27,122.31,406599999.0
2009-03-02 14:14:00,122.32,122.355,122.275,122.28,718400000.0
2009-03-02 14:15:00,122.28,122.285,122.26,122.28,366400000.0
2009-03-02 14:16:00,122.28,122.28,122.18,122.18,628800001.0
2009-03-02 14:17:00,122.185,122.19,122.105,122.19,1046200001.0
2009-03-02 14:18:00,122.19,122.19,122.075,122.075,1005999998.0
2009-03-02 14:19:00,122.09,122.1,122.075,122.09,795199998.0
2009-03-02 14:20:00,122.08,122.08,121.99,122.025,664000000.0
2009-03-02 14:21:00,122.025,122.105,121.995,122.05,634599999.0
2009-03-02 14:22:00,122.045,122.095,122.04,122.07,611400000.0
2009-03-02 14:23:00,122.07,122.135,122.05,122.055,635000000.0
2009-03-02 14:24:00,122.07,122.085,122.045,122.06,670599998.0
2009-03-02 14:25:00,122.065,122.07,122.01,122.07,614000000.0
2009-03-02 14:26:00,122.07,122.12,122.005,122.115,653999999.0
2009-03-02 14:27:00,122.115,122.22,122.1,122.15,835800002.0
2009-03-02 14:28:00,122.145,122.19,122.14,122.185,432000000.0
2009-03-02 14:29:00,122.185,122.22,122.18,122.195,414400000.0
2009-03-02 14:30:00,122.19,122.225,122.19,122.2,607600000.0
2009-03-02 14:31:00,122.215,122.225,122.16,122.17,312600000.0
2009-03-02 14:32:00,122.17,122.185,122.155,122.165,309600000.0
2009-03-02 14:33:00,122.165,122.17,122.115,122.12,307800000.0
2009-03-02 14:34:00,122.115,122.21,122.08,122.19,385400001.0
2009-03-02 14:35:00,122.195,122.2,122.09,122.115,587400001.0
2009-03-02 14:36:00,122.105,122.255,122.095,122.255,601600000.0
2009-03-02 14:37:00,122.255,122.255,122.165,122.17,1058999995.0
2009-03-02 14:38:00,122.185,122.235,122.145,122.225,984499999.0
2009-03-02 14:39:00,122.225,122.33,122.225,122.315,754100003.0
2009-03-02 14:40:00,122.305,122.32,122.275,122.285,1206600005.0
2009-03-02 14:41:00,122.295,122.33,122.28,122.315,707200001.0
2009-03-02 14:42:00,122.32,122.325,122.295,122.305,808799998.0
2009-03-02 14:43:00,122.32,122.33,122.3,122.33,712400001.0
2009-03-02 14:44:00,122.33,122.345,122.31,122.33,644599997.0
2009-03-02 14:45:00,122.325,122.42,122.32,122.415,527600002.0
2009-03-02 14:46:00,122.415,122.49,122.415,122.47,1033600001.0
2009-03-02 14:47:00,122.47,122.485,122.455,122.465,596599997.0
2009-03-02 14:48:00,122.465,122.465,122.445,122.45,726999997.0
2009-03-02 14:49:00,122.45,122.45,122.4,122.4,897399998.0
2009-03-02 14:50:00,122.4,122.475,122.4,122.47,467899998.0
2009-03-02 14:51:00,122.47,122.47,122.445,122.45,510600000.0
2009-03-02 14:52:00,122.45,122.48,122.45,122.46,662600002.0
2009-03-02 14:53:00,122.46,122.485,122.46,122.475,447800000.0
2009-03-02 14:54:00,122.475,122.485,122.465,122.48,286800000.0
2009-03-02 14:55:00,122.48,122.595,122.48,122.59,558000000.0
2009-03-02 14:56:00,122.59,122.59,122.505,122.52,655799998.0
2009-03-02 14:57:00,122.52,122.56,122.51,122.55,451999999.0
2009-03-02 14:58:00,122.55,122.56,122.51,122.51,801800002.0
2009-03-02 14:59:00,122.51,122.525,122.505,122.51,485599994.0
2009-03-02 15:00:00,122.51,122.515,122.505,122.51,353200000.0
2009-03-02 15:01:00,122.515,122.525,122.5,122.5,410400000.0
2009-03-02 15:02:00,122.51,122.53,122.505,122.51,446600002.0
2009-03-02 15:03:00,122.51,122.54,122.5,122.54,328800003.0
2009-03-02 15:04:00,122.54,122.57,122.49,122.505,900000001.0
2009-03-02 15:05:00,122.505,122.505,122.48,122.495,610999999.0
2009-03-02 15:06:00,122.495,122.495,122.47,122.47,389600001.0
2009-03-02 15:07:00,122.47,122.51,122.455,122.495,597600000.0
2009-03-02 15:08:00,122.49,122.53,122.47,122.49,698400000.0
2009-03-02 15:09:00,122.485,122.495,122.47,122.495,505200000.0
2009-03-02 15:10:00,122.495,122.555,122.495,122.5,1060600000.0
2009-03-02 15:11:00,122.5,122.5,122.47,122.47,665400000.0
2009-03-02 15:12:00,122.475,122.495,122.465,122.49,558600002.0
2009-03-02 15:13:00,122.49,122.53,122.475,122.48,589800001.0
2009-03-02 15:14:00,122.48,122.53,122.455,122.53,548999999.0
2009-03-02 15:15:00,122.53,122.535,122.505,122.515,367600000.0
2009-03-02 15:16:00,122.52,122.525,122.485,122.485,451200002.0
2009-03-02 15:17:00,122.485,122.56,122.485,122.56,1224200003.0
2009-03-02 15:18:00,122.56,122.585,122.51,122.55,1551999996.0
2009-03-02 15:19:00,122.555,122.615,122.555,122.565,877599998.0
2009-03-02 15:20:00,122.57,122.575,122.45,122.46,717799997.0
2009-03-02 15:21:00,122.465,122.525,122.46,122.51,664600000.0
2009-03-02 15:22:00,122.51,122.515,122.475,122.495,639800001.0
2009-03-02 15:23:00,122.505,122.535,122.5,122.515,694200003.0
2009-03-02 15:24:00,122.515,122.585,122.51,122.585,618600000.0
2009-03-02 15:25:00,122.585,122.61,122.565,122.58,883599999.0
2009-03-02 15:26:00,122.59,122.59,122.56,122.57,246000000.0
2009-03-02 15:27:00,122.57,122.6,122.545,122.57,838599997.0
2009-03-02 15:28:00,122.55,122.595,122.515,122.525,598599997.0
2009-03-02 15:29:00,122.535,122.595,122.53,122.56,738600002.0
2009-03-02 15:30:00,122.55,122.715,122.55,122.715,718600000.0
2009-03-02 15:31:00,122.715,122.82,122.7,122.75,702999998.0
2009-03-02 15:32:00,122.75,122.75,122.71,122.725,726200001.0
2009-03-02 15:33:00,122.72,122.72,122.675,122.69,414199999.0
2009-03-02 15:34:00,122.69,122.745,122.68,122.715,364000001.0
2009-03-02 15:35:00,122.715,122.775,122.66,122.765,599400000.0
2009-03-02 15:36:00,122.765,122.835,122.715,122.76,675400002.0
2009-03-02 15:37:00,122.76,122.825,122.725,122.775,711599999.0
2009-03-02 15:38:00,122.78,122.81,122.76,122.775,629999998.0
2009-03-02 15:39:00,122.765,122.8,122.7,122.72,644800000.0
2009-03-02 15:40:00,122.725,122.83,122.725,122.77,590200000.0
2009-03-02 15:41:00,122.77,122.82,122.725,122.735,668600001.0
2009-03-02 15:42:00,122.725,122.735,122.635,122.68,683200000.0
2009-03-02 15:43:00,122.69,122.845,122.69,122.82,802599996.0
2009-03-02 15:44:00,122.82,122.84,122.76,122.84,518000000.0
2009-03-02 15:45:00,122.835,122.955,122.835,122.9,594400000.0
2009-03-02 15:46:00,122.9,122.905,122.845,122.86,999200002.0
2009-03-02 15:47:00,122.855,122.9,122.855,122.895,614200002.0
2009-03-02 15:48:00,122.895,122.925,122.88,122.91,791500002.0
2009-03-02 15:49:00,122.905,122.95,122.885,122.935,718800000.0
2009-03-02 15:50:00,122.935,122.95,122.875,122.91,816700000.0
2009-03-02 15:51:00,122.905,122.925,122.88,122.895,528400002.0
2009-03-02 15:52:00,122.895,122.905,122.87,122.87,597199999.0
2009-03-02 15:53:00,122.87,122.88,122.845,122.85,645799999.0
2009-03-02 15:54:00,122.85,122.855,122.835,122.85,522400001.0
2009-03-02 15:55:00,122.85,122.88,122.825,122.86,801600000.0
2009-03-02 15:56:00,122.86,122.86,122.825,122.855,752400004.0
2009-03-02 15:57:00,122.86,122.87,122.795,122.82,1127999994.0
2009-03-02 15:58:00,122.82,122.845,122.77,122.79,993000000.0
2009-03-02 15:59:00,122.795,122.835,122.78,122.8,958000001.0
2009-03-02 16:00:00,122.8,122.805,122.78,122.79,1084799999.0
2009-03-02 16:01:00,122.78,122.79,122.75,122.77,979000004.0
2009-03-02 16:02:00,122.765,122.8,122.755,122.8,597600000.0
2009-03-02 16:03:00,122.795,122.805,122.71,122.71,896000003.0
2009-03-02 16:04:00,122.7,122.735,122.695,122.71,693199999.0
2009-03-02 16:05:00,122.71,122.73,122.705,122.72,901599999.0
2009-03-02 16:06:00,122.72,122.74,122.715,122.735,698399997.0
2009-03-02 16:07:00,122.74,122.745,122.56,122.585,919600004.0
2009-03-02 16:08:00,122.575,122.58,122.505,122.56,653000000.0
2009-03-02 16:09:00,122.56,122.65,122.545,122.65,643200000.0
2009-03-02 16:10:00,122.655,122.69,122.59,122.625,774999999.0
2009-03-02 16:11:00,122.625,122.65,122.625,122.645,419600000.0
2009-03-02 16:12:00,122.645,122.65,122.56,122.58,728700000.0
2009-03-02 16:13:00,122.58,122.63,122.56,122.625,699000000.0
2009-03-02 16:14:00,122.625,122.715,122.62,122.705,570000000.0
2009-03-02 16:15:00,122.705,122.725,122.665,122.725,521600000.0
2009-03-02 16:16:00,122.725,122.745,122.71,122.725,371700000.0
2009-03-02 16:17:00,122.725,122.735,122.69,122.73,488800000.0
2009-03-02 16:18:00,122.725,122.725,122.635,122.715,517200000.0
2009-03-02 16:19:00,122.72,122.75,122.695,122.705,566000000.0
2009-03-02 16:20:00,122.715,122.82,122.71,122.8,522800000.0
2009-03-02 16:21:00,122.8,122.88,122.79,122.85,475600000.0
2009-03-02 16:22:00,122.85,122.86,122.805,122.805,492000000.0
2009-03-02 16:23:00,122.805,122.855,122.77,122.835,344200000.0
2009-03-02 16:24:00,122.835,122.84,122.805,122.825,383400000.0
2009-03-02 16:25:00,122.82,122.84,122.785,122.825,468200000.0
2009-03-02 16:26:00,122.835,122.925,122.825,122.905,651600000.0
2009-03-02 16:27:00,122.905,122.96,122.895,122.905,822599999.0
2009-03-02 16:28:00,122.905,122.945,122.905,122.915,896000000.0
2009-03-02 16:29:00,122.915,122.96,122.915,122.96,658700000.0
2009-03-02 16:30:00,122.965,122.97,122.865,122.865,702600000.0
2009-03-02 16:31:00,122.865,122.91,122.845,122.855,842000000.0
2009-03-02 16:32:00,122.855,122.86,122.795,122.805,792800000.0
2009-03-02 16:33:00,122.805,122.83,122.775,122.795,581999999.0
2009-03-02 16:34:00,122.785,122.785,122.645,122.66,681200000.0
2009-03-02 16:35:00,122.64,122.715,122.64,122.685,611600000.0
2009-03-02 16:36:00,122.69,122.825,122.68,122.815,663400000.0
2009-03-02 16:37:00,122.81,122.87,122.755,122.865,757999999.0
2009-03-02 16:38:00,122.865,122.95,122.865,122.905,588199998.0
2009-03-02 16:39:00,122.915,122.915,122.825,122.825,12800000.0
2009-03-02 16:40:00,122.83,122.89,122.815,122.885,757200000.0
2009-03-02 16:41:00,122.88,122.915,122.845,122.885,934200000.0
2009-03-02 16:42:00,122.885,122.885,122.795,122.82,870400000.0
2009-03-02 16:43:00,122.835,122.855,122.825,122.85,457600000.0
2009-03-02 16:44:00,122.85,122.93,122.8,122.905,810800000.0
2009-03-02 16:45:00,122.91,122.925,122.895,122.9,792200000.0
2009-03-02 16:46:00,122.9,122.95,122.875,122.925,901000001.0
2009-03-02 16:47:00,122.925,123.06,122.915,123.025,952400000.0
2009-03-02 16:48:00,123.025,123.04,122.975,122.985,619600000.0
2009-03-02 16:49:00,122.985,123.07,122.95,123.065,612400001.0
2009-03-02 16:50:00,123.065,123.16,123.035,123.16,805200000.0
2009-03-02 16:51:00,123.17,123.19,123.08,123.09,856800003.0
2009-03-02 16:52:00,123.09,123.13,123.08,123.08,577600000.0
2009-03-02 16:53:00,123.08,123.09,123.02,123.05,664400000.0
2009-03-02 16:54:00,123.05,123.09,123.0,123.005,567000000.0
2009-03-02 16:55:00,123.005,123.01,122.98,122.98,358200000.0
2009-03-02 16:56:00,122.99,123.025,122.975,122.995,399600000.0
2009-03-02 16:57:00,122.995,122.995,122.95,122.95,421400000.0
2009-03-02 16:58:00,122.95,122.995,122.95,122.975,469800000.0
2009-03-02 16:59:00,122.97,122.98,122.955,122.965,546000000.0
2009-03-02 17:00:00,122.965,123.275,122.965,123.23,676200001.0
2009-03-02 17:01:00,123.23,123.3,123.225,123.275,488999999.0
2009-03-02 17:02:00,123.275,123.35,123.26,123.295,690000001.0
2009-03-02 17:03:00,123.295,123.31,123.245,123.265,736799999.0
2009-03-02 17:04:00,123.26,123.305,123.26,123.265,529400000.0
2009-03-02 17:05:00,123.265,123.295,123.16,123.16,833300001.0
2009-03-02 17:06:00,123.17,123.17,123.105,123.135,1143300002.0
2009-03-02 17:07:00,123.135,123.14,123.09,123.1,1016899997.0
2009-03-02 17:08:00,123.105,123.16,123.105,123.14,835100002.0
2009-03-02 17:09:00,123.14,123.22,123.125,123.2,1100800003.0
2009-03-02 17:10:00,123.19,123.235,123.185,123.235,939600000.0
2009-03-02 17:11:00,123.22,123.22,123.055,123.07,775800000.0
2009-03-02 17:12:00,123.07,123.075,122.985,123.005,644600000.0
2009-03-02 17:13:00,123.005,123.015,122.955,122.955,621199999.0
2009-03-02 17:14:00,122.96,122.96,122.805,122.825,1049200001.0
2009-03-02 17:15:00,122.825,122.83,122.685,122.735,760600000.0
2009-03-02 17:16:00,122.735,122.805,122.67,122.805,896600001.0
2009-03-02 17:17:00,122.805,122.915,122.775,122.84,822400000.0
2009-03-02 17:18:00,122.84,122.915,122.81,122.86,623400001.0
2009-03-02 17:19:00,122.86,123.0,122.84,122.955,515600000.0
2009-03-02 17:20:00,122.955,123.005,122.885,123.005,633000000.0
2009-03-02 17:21:00,123.005,123.085,122.965,122.97,762800000.0
2009-03-02 17:22:00,122.97,123.055,122.955,123.055,689400000.0
2009-03-02 17:23:00,123.055,123.13,123.05,123.13,539000000.0
2009-03-02 17:24:00,123.13,123.215,123.095,123.16,758800000.0
2009-03-02 17:25:00,123.16,123.18,123.035,123.07,790000000.0
2009-03-02 17:26:00,123.065,123.195,123.065,123.105,780399998.0
2009-03-02 17:27:00,123.11,123.13,123.02,123.045,730599996.0
2009-03-02 17:28:00,123.045,123.09,123.01,123.015,897800000.0
2009-03-02 17:29:00,123.015,123.08,122.995,123.005,479400000.0
2009-03-02 17:30:00,123.005,123.01,122.945,122.965,532600000.0
2009-03-02 17:31:00,122.965,123.105,122.95,123.075,625999999.0
2009-03-02 17:32:00,123.075,123.115,123.045,123.065,598400000.0
2009-03-02 17:33:00,123.055,123.12,123.035,123.035,867799999.0
2009-03-02 17:34:00,123.035,123.05,123.0,123.045,619999999.0
2009-03-02 17:35:00,123.05,123.06,123.0,123.045,360400002.0
2009-03-02 17:36:00,123.045,123.055,122.945,122.945,535600000.0
2009-03-02 17:37:00,122.955,123.055,122.95,123.055,568900000.0
2009-03-02 17:38:00,123.055,123.055,122.99,123.005,503000000.0
2009-03-02 17:39:00,123.01,123.02,122.985,122.985,550000000.0
2009-03-02 17:40:00,122.985,122.99,122.945,122.965,617800001.0
2009-03-02 17:41:00,122.965,122.965,122.81,122.825,816200000.0
2009-03-02 17:42:00,122.83,122.905,122.765,122.86,535800000.0
2009-03-02 17:43:00,122.865,122.93,122.815,122.93,436600000.0
2009-03-02 17:44:00,122.935,122.935,122.86,122.93,399600000.0
2009-03-02 17:45:00,122.935,122.95,122.915,122.925,504199999.0
2009-03-02 17:46:00,122.925,122.945,122.915,122.93,374800000.0
2009-03-02 17:47:00,122.925,122.955,122.925,122.945,569000003.0
2009-03-02 17:48:00,122.945,122.98,122.935,122.955,344000000.0
2009-03-02 17:49:00,122.96,122.99,122.92,122.98,352400000.0
2009-03-02 17:50:00,122.98,122.98,122.945,122.965,250400000.0
2009-03-02 17:51:00,122.96,123.015,122.955,122.96,378400001.0
2009-03-02 17:52:00,122.96,122.99,122.935,122.94,369400000.0
2009-03-02 17:53:00,122.94,122.96,122.925,122.935,770599998.0
2009-03-02 17:54:00,122.945,122.945,122.845,122.85,578000000.0
2009-03-02 17:55:00,122.85,122.875,122.805,122.805,527199998.0
2009-03-02 17:56:00,122.8,122.885,122.8,122.885,414900000.0
2009-03-02 17:57:00,122.875,122.92,122.86,122.875,300400000.0
2009-03-02 17:58:00,122.875,122.905,122.845,122.87,862799999.0
2009-03-02 17:59:00,122.86,122.865,122.815,122.82,539400000.0
2009-03-02 18:00:00,122.82,122.895,122.815,122.885,379600000.0
2009-03-02 18:01:00,122.845,122.885,122.845,122.845,585800000.0
2009-03-02 18:02:00,122.85,122.865,122.815,122.82,301800000.0
2009-03-02 18:03:00,122.82,122.84,122.795,122.8,362200001.0
2009-03-02 18:04:00,122.805,122.81,122.67,122.695,754200004.0
2009-03-02 18:05:00,122.685,122.695,122.645,122.665,495900000.0
2009-03-02 18:06:00,122.665,122.715,122.645,122.65,308400000.0
2009-03-02 18:07:00,122.645,122.69,122.595,122.69,494800000.0
2009-03-02 18:08:00,122.69,122.695,122.63,122.685,383800000.0
2009-03-02 18:09:00,122.69,122.69,122.615,122.62,459200000.0
2009-03-02 18:10:00,122.62,122.63,122.55,122.59,358000000.0
2009-03-02 18:11:00,122.595,122.66,122.575,122.62,403000000.0
2009-03-02 18:12:00,122.62,122.635,122.585,122.635,388600000.0
2009-03-02 18:13:00,122.635,122.68,122.63,122.645,633800000.0
2009-03-02 18:14:00,122.655,122.685,122.635,122.685,546600000.0
2009-03-02 18:15:00,122.685,122.695,122.605,122.615,934599999.0
2009-03-02 18:16:00,122.625,122.635,122.56,122.615,606000000.0
2009-03-02 18:17:00,122.615,122.615,122.565,122.605,494399999.0
2009-03-02 18:18:00,122.605,122.705,122.605,122.69,707799999.0
2009-03-02 18:19:00,122.69,122.7,122.655,122.695,623999990.0
2009-03-02 18:20:00,122.7,122.72,122.645,122.665,810599998.0
2009-03-02 18:21:00,122.665,122.74,122.66,122.725,575000000.0
2009-03-02 18:22:00,122.73,122.75,122.69,122.7,701399999.0
2009-03-02 18:23:00,122.685,122.75,122.68,122.735,629600000.0
2009-03-02 18:24:00,122.74,122.74,122.665,122.67,608000000.0
2009-03-02 18:25:00,122.67,122.67,122.605,122.625,385600000.0
2009-03-02 18:26:00,122.625,122.655,122.6,122.635,490400000.0
2009-03-02 18:27:00,122.64,122.71,122.635,122.68,890399996.0
2009-03-02 18:28:00,122.69,122.69,122.575,122.585,748399999.0
2009-03-02 18:29:00,122.58,122.6,122.49,122.495,704000002.0
2009-03-02 18:30:00,122.49,122.51,122.42,122.475,762200000.0
2009-03-02 18:31:00,122.475,122.535,122.455,122.52,581800000.0
2009-03-02 18:32:00,122.515,122.535,122.455,122.455,890399999.0
2009-03-02 18:33:00,122.455,122.5,122.455,122.475,682600000.0
2009-03-02 18:34:00,122.5,122.52,122.475,122.485,692599998.0
2009-03-02 18:35:00,122.495,122.535,122.47,122.535,572400000.0
2009-03-02 18:36:00,122.525,122.565,122.515,122.545,415200000.0
2009-03-02 18:37:00,122.535,122.56,122.48,122.48,558999994.0
2009-03-02 18:38:00,122.475,122.57,122.46,122.56,417600000.0
2009-03-02 18:39:00,122.555,122.57,122.465,122.505,457600001.0
2009-03-02 18:40:00,122.5,122.565,122.465,122.565,412200000.0
2009-03-02 18:41:00,122.565,122.575,122.505,122.53,303000000.0
2009-03-02 18:42:00,122.535,122.545,122.48,122.48,419999998.0
2009-03-02 18:43:00,122.485,122.495,122.41,122.445,437999999.0
2009-03-02 18:44:00,122.435,122.445,122.385,122.39,481400000.0
2009-03-02 18:45:00,122.395,122.415,122.275,122.3,539400000.0
2009-03-02 18:46:00,122.305,122.35,122.295,122.315,570000000.0
2009-03-02 18:47:00,122.32,122.32,122.22,122.26,625000000.0
2009-03-02 18:48:00,122.255,122.265,122.155,122.16,445400000.0
2009-03-02 18:49:00,122.165,122.2,122.14,122.185,789599996.0
2009-03-02 18:50:00,122.185,122.195,122.135,122.135,395800000.0
2009-03-02 18:51:00,122.135,122.135,122.05,122.105,790400001.0
2009-03-02 18:52:00,122.105,122.14,122.04,122.055,612400002.0
2009-03-02 18:53:00,122.05,122.08,122.01,122.01,687200000.0
2009-03-02 18:54:00,122.01,122.06,121.975,122.055,670400001.0
2009-03-02 18:55:00,122.055,122.1,122.05,122.055,247200000.0
2009-03-02 18:56:00,122.05,122.135,122.05,122.13,185000000.0
2009-03-02 18:57:00,122.13,122.205,122.125,122.17,537800000.0
2009-03-02 18:58:00,122.175,122.25,122.175,122.235,519600000.0
2009-03-02 18:59:00,122.24,122.245,122.2,122.235,304000000.0
2009-03-02 19:00:00,122.235,122.335,122.235,122.315,578800000.0
2009-03-02 19:01:00,122.325,122.33,122.305,122.315,582400000.0
2009-03-02 19:02:00,122.305,122.33,122.28,122.28,639800000.0
2009-03-02 19:03:00,122.28,122.295,122.235,122.255,647800000.0
2009-03-02 19:04:00,122.255,122.36,122.23,122.335,679200000.0
2009-03-02 19:05:00,122.335,122.345,122.305,122.32,484600000.0
2009-03-02 19:06:00,122.315,122.315,122.245,122.29,221200000.0
2009-03-02 19:07:00,122.295,122.35,122.295,122.34,463400000.0
2009-03-02 19:08:00,122.34,122.39,122.34,122.35,474800000.0
2009-03-02 19:09:00,122.35,122.355,122.3,122.3,265400000.0
2009-03-02 19:10:00,122.3,122.365,122.295,122.365,487200000.0
2009-03-02 19:11:00,122.365,122.41,122.355,122.39,345200000.0
2009-03-02 19:12:00,122.385,122.385,122.375,122.375,146400000.0
2009-03-02 19:13:00,122.375,122.375,122.31,122.325,324800000.0
2009-03-02 19:14:00,122.32,122.355,122.315,122.355,297400000.0
2009-03-02 19:15:00,122.355,122.435,122.355,122.41,489200000.0
2009-03-02 19:16:00,122.4,122.425,122.395,122.415,326600000.0
2009-03-02 19:17:00,122.415,122.425,122.395,122.405,321400000.0
2009-03-02 19:18:00,122.405,122.41,122.405,122.405,94000000.0
2009-03-02 19:19:00,122.405,122.415,122.385,122.395,153200000.0
2009-03-02 19:20:00,122.395,122.42,122.39,122.405,451400000.0
2009-03-02 19:21:00,122.395,122.45,122.395,122.45,341700000.0
2009-03-02 19:22:00,122.455,122.495,122.435,122.495,260800000.0
2009-03-02 19:23:00,122.5,122.51,122.485,122.505,216200000.0
2009-03-02 19:24:00,122.505,122.6,122.505,122.565,306200000.0
2009-03-02 19:25:00,122.565,122.58,122.55,122.58,307200000.0
2009-03-02 19:26:00,122.58,122.6,122.555,122.595,246600000.0
2009-03-02 19:27:00,122.595,122.67,122.59,122.665,378600000.0
2009-03-02 19:28:00,122.665,122.665,122.58,122.585,409600000.0
2009-03-02 19:29:00,122.59,122.615,122.56,122.595,275400000.0
2009-03-02 19:30:00,122.6,122.615,122.565,122.59,209000000.0
2009-03-02 19:31:00,122.59,122.61,122.565,122.595,172200000.0
2009-03-02 19:32:00,122.595,122.62,122.585,122.61,145200000.0
2009-03-02 19:33:00,122.61,122.655,122.585,122.655,179000000.0
2009-03-02 19:34:00,122.675,122.685,122.645,122.65,224600000.0
2009-03-02 19:35:00,122.645,122.65,122.615,122.615,122000000.0
2009-03-02 19:36:00,122.61,122.61,122.52,122.565,207200000.0
2009-03-02 19:37:00,122.56,122.57,122.55,122.56,110600000.0
2009-03-02 19:38:00,122.56,122.58,122.55,122.56,152200000.0
2009-03-02 19:39:00,122.56,122.56,122.515,122.52,120800000.0
2009-03-02 19:40:00,122.52,122.58,122.52,122.57,303400000.0
2009-03-02 19:41:00,122.58,122.63,122.58,122.59,213600000.0
2009-03-02 19:42:00,122.59,122.59,122.535,122.535,203200000.0
2009-03-02 19:43:00,122.53,122.535,122.465,122.48,213600000.0
2009-03-02 19:44:00,122.48,122.49,122.455,122.46,154600000.0
2009-03-02 19:45:00,122.455,122.455,122.36,122.38,335200000.0
2009-03-02 19:46:00,122.38,122.4,122.35,122.35,233600000.0
2009-03-02 19:47:00,122.35,122.365,122.3,122.3,365800000.0
2009-03-02 19:48:00,122.3,122.36,122.3,122.36,248400000.0
2009-03-02 19:49:00,122.36,122.36,122.335,122.335,250400000.0
2009-03-02 19:50:00,122.335,122.34,122.33,122.335,140800000.0
2009-03-02 19:51:00,122.335,122.46,122.335,122.46,304800000.0
2009-03-02 19:52:00,122.45,122.53,122.445,122.5,355200000.0
2009-03-02 19:53:00,122.5,122.505,122.49,122.495,195200000.0
2009-03-02 19:54:00,122.495,122.505,122.46,122.475,281000000.0
2009-03-02 19:55:00,122.47,122.475,122.45,122.475,293400000.0
2009-03-02 19:56:00,122.475,122.535,122.475,122.525,227200000.0
2009-03-02 19:57:00,122.515,122.515,122.43,122.435,299200000.0
2009-03-02 19:58:00,122.43,122.43,122.405,122.405,101200000.0
2009-03-02 19:59:00,122.405,122.515,122.405,122.5,261200000.0
2009-03-02 20:00:00,122.5,122.555,122.485,122.485,259200000.0
2009-03-02 20:01:00,122.48,122.585,122.47,122.565,138000000.0
2009-03-02 20:02:00,122.565,122.575,122.425,122.425,210900000.0
2009-03-02 20:03:00,122.425,122.46,122.4,122.4,221000000.0
2009-03-02 20:04:00,122.405,122.445,122.4,122.42,303400000.0
2009-03-02 20:05:00,122.415,122.455,122.405,122.41,190600000.0
2009-03-02 20:06:00,122.415,122.445,122.41,122.435,157400000.0
2009-03-02 20:07:00,122.43,122.44,122.355,122.355,259000000.0
2009-03-02 20:08:00,122.36,122.41,122.36,122.4,174400000.0
2009-03-02 20:09:00,122.395,122.465,122.375,122.435,199600000.0
2009-03-02 20:10:00,122.44,122.47,122.405,122.435,150400000.0
2009-03-02 20:11:00,122.455,122.46,122.41,122.42,79800000.0
2009-03-02 20:12:00,122.425,122.515,122.425,122.495,178400000.0
2009-03-02 20:13:00,122.495,122.495,122.41,122.41,316200000.0
2009-03-02 20:14:00,122.41,122.435,122.41,122.435,189000000.0
2009-03-02 20:15:00,122.44,122.445,122.42,122.445,169600000.0
2009-03-02 20:16:00,122.445,122.475,122.44,122.455,59200000.0
2009-03-02 20:17:00,122.445,122.445,122.42,122.43,168200000.0
2009-03-02 20:18:00,122.425,122.44,122.42,122.42,164200000.0
2009-03-02 20:19:00,122.42,122.43,122.4,122.405,184800000.0
2009-03-02 20:20:00,122.405,122.44,122.39,122.415,273999998.0
2009-03-02 20:21:00,122.415,122.48,122.405,122.44,178000000.0
2009-03-02 20:22:00,122.44,122.445,122.415,122.415,122800000.0
2009-03-02 20:23:00,122.415,122.415,122.37,122.38,205200000.0
2009-03-02 20:24:00,122.375,122.39,122.365,122.37,181200000.0
2009-03-02 20:25:00,122.365,122.365,122.305,122.31,274200000.0
2009-03-02 20:26:00,122.31,122.32,122.285,122.295,174200000.0
2009-03-02 20:27:00,122.3,122.345,122.285,122.29,216400001.0
2009-03-02 20:28:00,122.29,122.295,122.275,122.295,184800000.0
2009-03-02 20:29:00,122.29,122.32,122.28,122.315,307200000.0
2009-03-02 20:30:00,122.315,122.325,122.28,122.305,181000000.0
2009-03-02 20:31:00,122.305,122.305,122.28,122.285,234400000.0
2009-03-02 20:32:00,122.285,122.295,122.27,122.27,172000000.0
2009-03-02 20:33:00,122.27,122.275,122.245,122.26,483800000.0
2009-03-02 20:34:00,122.26,122.26,122.215,122.25,331000000.0
2009-03-02 20:35:00,122.24,122.255,122.235,122.255,243800000.0
2009-03-02 20:36:00,122.25,122.255,122.24,122.24,160800000.0
2009-03-02 20:37:00,122.24,122.275,122.24,122.27,218200000.0
2009-03-02 20:38:00,122.27,122.33,122.27,122.325,143200000.0
2009-03-02 20:39:00,122.325,122.355,122.315,122.345,170400000.0
2009-03-02 20:40:00,122.34,122.37,122.33,122.355,130600000.0
2009-03-02 20:41:00,122.36,122.405,122.355,122.39,180000000.0
2009-03-02 20:42:00,122.395,122.415,122.365,122.375,225400000.0
2009-03-02 20:43:00,122.38,122.38,122.355,122.365,70200000.0
2009-03-02 20:44:00,122.365,122.365,122.3,122.3,279400001.0
2009-03-02 20:45:00,122.3,122.3,122.275,122.28,196600000.0
2009-03-02 20:46:00,122.28,122.285,122.26,122.265,90600000.0
2009-03-02 20:47:00,122.27,122.28,122.26,122.265,125200000.0
2009-03-02 20:48:00,122.27,122.32,122.265,122.31,217200000.0
2009-03-02 20:49:00,122.33,122.37,122.305,122.37,184800000.0
2009-03-02 20:50:00,122.365,122.405,122.36,122.375,318600000.0
2009-03-02 20:51:00,122.375,122.42,122.37,122.42,243200000.0
2009-03-02 20:52:00,122.415,122.425,122.405,122.425,90000000.0
2009-03-02 20:53:00,122.425,122.465,122.405,122.45,325000000.0
2009-03-02 20:54:00,122.44,122.52,122.435,122.52,255000000.0
2009-03-02 20:55:00,122.53,122.575,122.525,122.56,233600000.0
2009-03-02 20:56:00,122.56,122.575,122.515,122.53,76000000.0
2009-03-02 20:57:00,122.535,122.595,122.53,122.575,163400000.0
2009-03-02 20:58:00,122.575,122.6,122.555,122.6,178800000.0
2009-03-02 20:59:00,122.61,122.665,122.61,122.66,295800000.0
2009-03-02 21:00:00,122.66,122.67,122.605,122.615,121800000.0
2009-03-02 21:01:00,122.62,122.65,122.62,122.635,95000000.0
2009-03-02 21:02:00,122.63,122.65,122.555,122.575,183200000.0
2009-03-02 21:03:00,122.58,122.615,122.57,122.6,69600000.0
2009-03-02 21:04:00,122.6,122.66,122.6,122.655,205400000.0
2009-03-02 21:05:00,122.655,122.71,122.64,122.675,195600000.0
2009-03-02 21:06:00,122.68,122.69,122.63,122.63,143200000.0
2009-03-02 21:07:00,122.635,122.65,122.595,122.605,94800000.0
2009-03-02 21:08:00,122.605,122.62,122.55,122.55,221600000.0
2009-03-02 21:09:00,122.545,122.565,122.54,122.55,298400000.0
2009-03-02 21:10:00,122.55,122.595,122.55,122.57,317000000.0
2009-03-02 21:11:00,122.575,122.64,122.575,122.625,238800000.0
2009-03-02 21:12:00,122.625,122.635,122.61,122.615,189200000.0
2009-03-02 21:13:00,122.61,122.625,122.605,122.605,103400000.0
2009-03-02 21:14:00,122.605,122.605,122.585,122.59,110200000.0
2009-03-02 21:15:00,122.6,122.635,122.6,122.635,164000000.0
2009-03-02 21:16:00,122.635,122.75,122.635,122.725,375400000.0
2009-03-02 21:17:00,122.725,122.725,122.675,122.695,361800000.0
2009-03-02 21:18:00,122.695,122.695,122.62,122.64,256400000.0
2009-03-02 21:19:00,122.65,122.655,122.61,122.62,102800000.0
2009-03-02 21:20:00,122.615,122.62,122.5,122.51,215800000.0
2009-03-02 21:21:00,122.515,122.585,122.515,122.56,238600000.0
2009-03-02 21:22:00,122.555,122.56,122.46,122.48,246200000.0
2009-03-02 21:23:00,122.49,122.515,122.465,122.495,285200000.0
2009-03-02 21:24:00,122.495,122.515,122.475,122.495,127600000.0
2009-03-02 21:25:00,122.495,122.515,122.465,122.47,128000000.0
2009-03-02 21:26:00,122.47,122.505,122.47,122.49,261000000.0
2009-03-02 21:27:00,122.495,122.505,122.455,122.46,288600000.0
2009-03-02 21:28:00,122.46,122.535,122.46,122.525,146000000.0
2009-03-02 21:29:00,122.53,122.56,122.53,122.535,139400000.0
2009-03-02 21:30:00,122.535,122.55,122.51,122.54,318600000.0
2009-03-02 21:31:00,122.535,122.56,122.525,122.56,208600000.0
2009-03-02 21:32:00,122.555,122.64,122.555,122.63,147600000.0
2009-03-02 21:33:00,122.63,122.64,122.59,122.635,198300000.0
2009-03-02 21:34:00,122.635,122.75,122.635,122.73,333600000.0
2009-03-02 21:35:00,122.73,122.815,122.73,122.81,324800000.0
2009-03-02 21:36:00,122.815,122.88,122.795,122.85,899400000.0
2009-03-02 21:37:00,122.84,122.85,122.775,122.775,722800000.0
2009-03-02 21:38:00,122.775,122.82,122.765,122.82,508600000.0
2009-03-02 21:39:00,122.82,122.82,122.705,122.715,743400001.0
2009-03-02 21:40:00,122.715,122.715,122.615,122.675,489399999.0
2009-03-02 21:41:00,122.675,122.835,122.675,122.775,662400000.0
2009-03-02 21:42:00,122.77,122.79,122.715,122.78,727999998.0
2009-03-02 21:43:00,122.775,122.775,122.7,122.715,464999998.0
2009-03-02 21:44:00,122.725,122.81,122.725,122.79,514600000.0
2009-03-02 21:45:00,122.79,122.79,122.695,122.695,303800000.0
2009-03-02 21:46:00,122.695,122.74,122.675,122.71,480599997.0
2009-03-02 21:47:00,122.71,122.735,122.665,122.68,500400001.0
2009-03-02 21:48:00,122.68,122.78,122.68,122.765,310000000.0
2009-03-02 21:49:00,122.77,122.795,122.725,122.735,371600001.0
2009-03-02 21:50:00,122.715,122.82,122.715,122.82,852799999.0
2009-03-02 21:51:00,122.82,122.82,122.755,122.78,691600000.0
2009-03-02 21:52:00,122.775,122.775,122.72,122.725,728999999.0
2009-03-02 21:53:00,122.725,122.745,122.69,122.74,968000004.0
2009-03-02 21:54:00,122.74,122.755,122.695,122.715,787200001.0
2009-03-02 21:55:00,122.715,122.76,122.7,122.76,638000001.0
2009-03-02 21:56:00,122.745,122.815,122.725,122.81,738199999.0
2009-03-02 21:57:00,122.81,122.865,122.79,122.855,955200002.0
2009-03-02 21:58:00,122.86,122.86,122.8,122.83,786200000.0
2009-03-02 21:59:00,122.84,122.88,122.835,122.85,1040599997.0
2009-03-02 22:00:00,122.84,122.85,122.77,122.79,796400003.0
2009-03-02 22:01:00,122.79,122.83,122.77,122.825,499400000.0
2009-03-02 22:02:00,122.825,122.825,122.745,122.805,635000001.0
2009-03-02 22:03:00,122.805,122.82,122.755,122.755,440400000.0
2009-03-02 22:04:00,122.77,122.775,122.68,122.685,636599997.0
2009-03-02 22:05:00,122.685,122.685,122.645,122.665,826799999.0
2009-03-02 22:06:00,122.655,122.685,122.59,122.615,749400003.0
2009-03-02 22:07:00,122.61,122.64,122.59,122.62,679500001.0
2009-03-02 22:08:00,122.63,122.725,122.615,122.715,742599999.0
2009-03-02 22:09:00,122.715,122.715,122.675,122.705,688000000.0
2009-03-02 22:10:00,122.705,122.705,122.675,122.68,451400000.0
2009-03-02 22:11:00,122.68,122.77,122.68,122.755,599400000.0
2009-03-02 22:12:00,122.77,122.87,122.77,122.855,799800000.0
2009-03-02 22:13:00,122.855,122.94,122.825,122.83,689000000.0
2009-03-02 22:14:00,122.83,122.83,122.755,122.815,530999996.0
2009-03-02 22:15:00,122.815,122.815,122.77,122.775,353800000.0
2009-03-02 22:16:00,122.77,122.78,122.75,122.765,409599999.0
2009-03-02 22:17:00,122.765,122.77,122.745,122.755,504000000.0
2009-03-02 22:18:00,122.755,122.755,122.7,122.74,503600000.0
2009-03-02 22:19:00,122.735,122.735,122.68,122.68,570600000.0
2009-03-02 22:20:00,122.69,122.72,122.67,122.715,484400001.0
2009-03-02 22:21:00,122.715,122.735,122.675,122.725,511400000.0
2009-03-02 22:22:00,122.715,122.785,122.715,122.76,420200000.0
2009-03-02 22:23:00,122.76,122.78,122.73,122.76,451600000.0
2009-03-02 22:24:00,122.77,122.795,122.705,122.705,544600000.0
2009-03-02 22:25:00,122.705,122.715,122.66,122.66,467800001.0
2009-03-02 22:26:00,122.665,122.685,122.665,122.67,515200000.0
2009-03-02 22:27:00,122.675,122.745,122.65,122.745,631400001.0
2009-03-02 22:28:00,122.745,122.755,122.665,122.685,567800000.0
2009-03-02 22:29:00,122.69,122.73,122.68,122.71,304600000.0
2009-03-02 22:30:00,122.71,122.755,122.71,122.735,459700000.0
2009-03-02 22:31:00,122.735,122.735,122.685,122.705,231000000.0
2009-03-02 22:32:00,122.705,122.78,122.675,122.78,347800000.0
2009-03-02 22:33:00,122.78,122.78,122.725,122.76,485600000.0
2009-03-02 22:34:00,122.76,122.825,122.76,122.805,303200000.0
2009-03-02 22:35:00,122.81,122.81,122.735,122.735,133000000.0
2009-03-02 22:36:00,122.74,122.75,122.7,122.715,459000000.0
2009-03-02 22:37:00,122.705,122.72,122.705,122.71,105600000.0
2009-03-02 22:38:00,122.705,122.715,122.69,122.7,265600000.0
2009-03-02 22:39:00,122.7,122.7,122.625,122.635,327400000.0
2009-03-02 22:40:00,122.645,122.645,122.605,122.605,148000000.0
2009-03-02 22:41:00,122.605,122.605,122.495,122.5,500400001.0
2009-03-02 22:42:00,122.5,122.5,122.455,122.455,247600000.0
2009-03-02 22:43:00,122.46,122.505,122.46,122.475,342000000.0
2009-03-02 22:44:00,122.475,122.56,122.455,122.53,452200000.0
2009-03-02 22:45:00,122.53,122.635,122.525,122.59,368000000.0
2009-03-02 22:46:00,122.59,122.6,122.495,122.55,340400000.0
2009-03-02 22:47:00,122.545,122.545,122.455,122.455,340400000.0
2009-03-02 22:48:00,122.455,122.52,122.455,122.51,158400000.0
2009-03-02 22:49:00,122.505,122.505,122.46,122.465,230000000.0
2009-03-02 22:50:00,122.46,122.525,122.455,122.515,273200001.0
2009-03-02 22:51:00,122.505,122.515,122.495,122.505,46400000.0
2009-03-02 22:52:00,122.505,122.55,122.505,122.525,202800000.0
2009-03-02 22:53:00,122.54,122.57,122.51,122.51,132000000.0
2009-03-02 22:54:00,122.515,122.52,122.505,122.51,207000000.0
2009-03-02 22:55:00,122.51,122.53,122.5,122.515,187200002.0
2009-03-02 22:56:00,122.515,122.53,122.515,122.53,89600000.0
2009-03-02 22:57:00,122.525,122.54,122.525,122.53,20800000.0
2009-03-02 22:58:00,122.535,122.54,122.51,122.51,177800000.0
2009-03-02 22:59:00,122.52,122.535,122.495,122.495,253200000.0
2009-03-02 23:00:00,122.495,122.51,122.455,122.465,163000000.0
2009-03-02 23:01:00,122.475,122.485,122.455,122.475,77200000.0
2009-03-02 23:02:00,122.475,122.475,122.43,122.43,112200000.0
2009-03-02 23:03:00,122.44,122.44,122.4,122.43,160600000.0
2009-03-02 23:04:00,122.435,122.435,122.42,122.42,37200000.0
2009-03-02 23:05:00,122.42,122.425,122.405,122.41,108000001.0
2009-03-02 23:06:00,122.41,122.43,122.405,122.425,149800000.0
2009-03-02 23:07:00,122.43,122.43,122.41,122.415,82600000.0
2009-03-02 23:08:00,122.405,122.41,122.345,122.365,147200000.0
2009-03-02 23:09:00,122.365,122.37,122.35,122.355,84400000.0
2009-03-02 23:10:00,122.355,122.355,122.32,122.32,334600000.0
2009-03-02 23:11:00,122.34,122.34,122.295,122.32,154400000.0
2009-03-02 23:12:00,122.32,122.365,122.305,122.315,161200000.0
2009-03-02 23:13:00,122.305,122.325,122.195,122.25,491600000.0
2009-03-02 23:14:00,122.245,122.25,122.23,122.24,352799999.0
2009-03-02 23:15:00,122.24,122.26,122.24,122.26,85000000.0
2009-03-02 23:16:00,122.26,122.285,122.26,122.265,435599999.0
2009-03-02 23:17:00,122.26,122.3,122.25,122.295,678999999.0
2009-03-02 23:18:00,122.295,122.34,122.285,122.33,612599996.0
2009-03-02 23:19:00,122.33,122.365,122.315,122.355,424000000.0
2009-03-02 23:20:00,122.355,122.38,122.35,122.355,326600000.0
2009-03-02 23:21:00,122.355,122.385,122.35,122.385,342999998.0
2009-03-02 23:22:00,122.375,122.405,122.36,122.365,224399999.0
2009-03-02 23:23:00,122.365,122.38,122.33,122.34,523999996.0
2009-03-02 23:24:00,122.365,122.365,122.32,122.345,397999995.0
2009-03-02 23:25:00,122.34,122.355,122.33,122.33,205599999.0
2009-03-02 23:26:00,122.335,122.365,122.33,122.335,431999996.0
2009-03-02 23:27:00,122.335,122.355,122.315,122.32,284399995.0
2009-03-02 23:28:00,122.32,122.375,122.32,122.375,128799999.0
2009-03-02 23:29:00,122.38,122.43,122.37,122.405,222800000.0
2009-03-02 23:30:00,122.405,122.44,122.405,122.44,102400000.0
2009-03-02 23:31:00,122.425,122.44,122.4,122.415,136399998.0
2009-03-02 23:32:00,122.415,122.425,122.405,122.405,184999994.0
2009-03-02 23:33:00,122.41,122.445,122.41,122.445,74100000.0
2009-03-02 23:34:00,122.46,122.51,122.41,122.5,186800000.0
2009-03-02 23:35:00,122.49,122.51,122.475,122.505,72500000.0
2009-03-02 23:36:00,122.495,122.54,122.48,122.525,251400000.0
2009-03-02 23:37:00,122.515,122.555,122.515,122.545,61600000.0
2009-03-02 23:38:00,122.555,122.57,122.555,122.565,34800000.0
2009-03-02 23:39:00,122.56,122.57,122.56,122.565,16400000.0
2009-03-02 23:40:00,122.57,122.57,122.565,122.565,33600000.0
2009-03-02 23:41:00,122.57,122.57,122.565,122.565,109199999.0
2009-03-02 23:42:00,122.565,122.57,122.565,122.57,72000000.0
2009-03-02 23:43:00,122.57,122.57,122.565,122.57,56200000.0
2009-03-02 23:44:00,122.565,122.58,122.565,122.58,50600000.0
2009-03-02 23:45:00,122.585,122.6,122.585,122.59,80400000.0
2009-03-02 23:46:00,122.595,122.61,122.59,122.61,85200000.0
2009-03-02 23:47:00,122.62,122.64,122.61,122.64,55800000.0
2009-03-02 23:48:00,122.64,122.7,122.635,122.675,193800000.0
2009-03-02 23:49:00,122.675,122.675,122.65,122.65,68400000.0
2009-03-02 23:50:00,122.65,122.665,122.645,122.665,40600000.0
2009-03-02 23:51:00,122.66,122.66,122.65,122.66,28200000.0
2009-03-02 23:52:00,122.67,122.67,122.645,122.645,36400000.0
2009-03-02 23:53:00,122.65,122.675,122.65,122.675,62400000.0
2009-03-02 23:54:00,122.675,122.675,122.655,122.66,77000000.0
2009-03-02 23:55:00,122.66,122.66,122.545,122.545,271399999.0
2009-03-02 23:56:00,122.535,122.625,122.505,122.605,307800000.0
2009-03-02 23:57:00,122.59,122.625,122.52,122.525,176000000.0
2009-03-02 23:58:00,122.525,122.555,122.525,122.55,56000000.0
2009-03-02 23:59:00,122.55,122.595,122.55,122.58,64000000.0
2009-03-03 00:00:00,122.59,122.59,122.545,122.565,29600000.0
2009-03-03 00:01:00,122.575,122.62,122.45,122.59,368300000.0
2009-03-03 00:02:00,122.605,122.66,122.58,122.63,115200000.0
2009-03-03 00:03:00,122.615,122.65,122.6,122.605,145600000.0
2009-03-03 00:04:00,122.605,122.605,122.6,122.6,82600000.0
2009-03-03 00:05:00,122.605,122.605,122.53,122.555,180000000.0
2009-03-03 00:06:00,122.555,122.555,122.51,122.535,269600000.0
2009-03-03 00:07:00,122.535,122.535,122.48,122.48,114000000.0
2009-03-03 00:08:00,122.49,122.49,122.43,122.44,451000000.0
2009-03-03 00:09:00,122.455,122.455,122.39,122.39,268000000.0
2009-03-03 00:10:00,122.41,122.415,122.375,122.375,76400000.0
2009-03-03 00:11:00,122.375,122.405,122.355,122.355,186400000.0
2009-03-03 00:12:00,122.37,122.42,122.305,122.32,288600000.0
2009-03-03 00:13:00,122.32,122.32,122.245,122.285,374200000.0
2009-03-03 00:14:00,122.295,122.305,122.28,122.3,100200000.0
2009-03-03 00:15:00,122.305,122.305,122.29,122.295,56000000.0
2009-03-03 00:16:00,122.3,122.325,122.29,122.325,141400001.0
2009-03-03 00:17:00,122.3,122.32,122.3,122.3,148800000.0
2009-03-03 00:18:00,122.305,122.33,122.285,122.285,170400000.0
2009-03-03 00:19:00,122.28,122.335,122.27,122.29,212400000.0
2009-03-03 00:20:00,122.295,122.31,122.27,122.31,186400000.0
2009-03-03 00:21:00,122.31,122.315,122.275,122.31,223000000.0
2009-03-03 00:22:00,122.305,122.305,122.275,122.28,85000000.0
2009-03-03 00:23:00,122.275,122.275,122.27,122.275,78200000.0
2009-03-03 00:24:00,122.28,122.28,122.27,122.275,60000000.0
2009-03-03 00:25:00,121.852,121.853,121.827,121.84,134600000.0
2009-03-03 00:26:00,122.275,122.28,122.24,122.25,134600000.0
2009-03-03 00:27:00,122.25,122.25,122.2,122.21,197000000.0
2009-03-03 00:28:00,122.21,122.21,122.21,122.21,31200000.0
2009-03-03 00:29:00,122.21,122.21,122.21,122.21,84600000.0
2009-03-03 00:30:00,122.21,122.25,122.195,122.25,24400000.0
2009-03-03 00:31:00,122.205,122.215,122.2,122.21,92800000.0
2009-03-03 00:32:00,122.21,122.22,122.21,122.21,174400000.0
2009-03-03 00:33:00,122.225,122.225,122.21,122.21,105800000.0
2009-03-03 00:34:00,122.21,122.235,122.21,122.21,110300000.0
2009-03-03 00:35:00,122.21,122.215,122.21,122.21,36200000.0
2009-03-03 00:36:00,122.21,122.21,122.2,122.2,101000000.0
2009-03-03 00:37:00,122.2,122.2,122.165,122.18,112400000.0
2009-03-03 00:38:00,122.18,122.21,122.17,122.17,159200000.0
2009-03-03 00:39:00,122.17,122.2,122.165,122.175,116000000.0
2009-03-03 00:40:00,122.175,122.175,122.16,122.165,47200000.0
2009-03-03 00:41:00,122.165,122.17,122.155,122.165,129600000.0
2009-03-03 00:42:00,122.17,122.17,122.17,122.17,3600000.0
2009-03-03 00:43:00,122.175,122.175,122.175,122.175,3600000.0
2009-03-03 00:44:00,121.882,121.885,121.875,121.88,25000000.0
2009-03-03 00:45:00,122.175,122.185,122.175,122.18,25000000.0
2009-03-03 00:46:00,122.18,122.18,122.18,122.18,3200000.0
2009-03-03 00:47:00,122.185,122.215,122.185,122.2,93200000.0
2009-03-03 00:48:00,122.22,122.265,122.21,122.24,198000001.0
2009-03-03 00:49:00,122.24,122.33,122.24,122.33,161800000.0
2009-03-03 00:50:00,122.315,122.4,122.255,122.33,465800000.0
2009-03-03 00:51:00,122.33,122.34,122.31,122.315,88800000.0
2009-03-03 00:52:00,122.315,122.315,122.28,122.305,79000000.0
2009-03-03 00:53:00,122.305,122.305,122.24,122.24,259600000.0
2009-03-03 00:54:00,122.245,122.25,122.2,122.205,265800000.0
2009-03-03 00:55:00,122.21,122.21,122.115,122.13,366200000.0
2009-03-03 00:56:00,122.13,122.13,122.095,122.095,319600000.0
2009-03-03 00:57:00,122.095,122.095,121.99,122.0,354400002.0
2009-03-03 00:58:00,122.0,122.0,121.91,121.92,494000000.0
2009-03-03 00:59:00,121.94,121.96,121.87,121.9,381599999.0
2009-03-03 01:00:00,121.9,121.955,121.85,121.905,467400000.0
2009-03-03 01:01:00,121.905,121.935,121.87,121.915,516800001.0
2009-03-03 01:02:00,121.915,121.915,121.795,121.835,702000001.0
2009-03-03 01:03:00,121.81,121.865,121.72,121.75,560399999.0
2009-03-03 01:04:00,121.74,121.795,121.73,121.78,423600000.0
2009-03-03 01:05:00,121.79,121.81,121.77,121.81,286000000.0
2009-03-03 01:06:00,121.82,121.86,121.805,121.86,539400006.0
2009-03-03 01:07:00,121.855,121.855,121.78,121.78,481200001.0
2009-03-03 01:08:00,121.785,121.905,121.785,121.9,471200000.0
2009-03-03 01:09:00,121.9,121.9,121.83,121.84,305800000.0
2009-03-03 01:10:00,121.84,121.85,121.79,121.805,257200000.0
2009-03-03 01:11:00,121.805,121.855,121.795,121.83,262600000.0
2009-03-03 01:12:00,121.83,121.865,121.83,121.865,139600000.0
2009-03-03 01:13:00,121.865,121.89,121.86,121.88,275200001.0
2009-03-03 01:14:00,121.88,121.925,121.88,121.92,269800000.0
2009-03-03 01:15:00,121.895,121.95,121.865,121.895,445200001.0
2009-03-03 01:16:00,121.88,121.93,121.875,121.895,471600000.0
2009-03-03 01:17:00,121.895,121.935,121.895,121.92,140000000.0
2009-03-03 01:18:00,121.925,121.975,121.91,121.925,394199999.0
2009-03-03 01:19:00,121.93,121.96,121.93,121.945,403000001.0
2009-03-03 01:20:00,121.94,121.965,121.92,121.92,255800000.0
2009-03-03 01:21:00,121.92,121.93,121.895,121.93,158800000.0
2009-03-03 01:22:00,121.93,121.945,121.885,121.9,416800003.0
2009-03-03 01:23:00,121.895,121.91,121.81,121.84,763400002.0
2009-03-03 01:24:00,121.845,121.865,121.84,121.86,337600005.0
2009-03-03 01:25:00,121.855,121.86,121.815,121.845,216600000.0
2009-03-03 01:26:00,121.855,121.865,121.845,121.855,72400000.0
2009-03-03 01:27:00,121.855,121.895,121.85,121.895,195200000.0
2009-03-03 01:28:00,121.895,121.915,121.89,121.9,311399999.0
2009-03-03 01:29:00,121.9,121.96,121.89,121.95,722000001.0
2009-03-03 01:30:00,121.955,121.965,121.9,121.925,491000000.0
2009-03-03 01:31:00,121.935,121.985,121.905,121.925,367800001.0
2009-03-03 01:32:00,121.925,121.935,121.895,121.895,461600001.0
2009-03-03 01:33:00,121.895,121.905,121.83,121.83,515200000.0
2009-03-03 01:34:00,121.835,121.895,121.835,121.895,223800000.0
2009-03-03 01:35:00,121.895,121.94,121.89,121.9,283800000.0
2009-03-03 01:36:00,121.9,121.9,121.885,121.89,100400000.0
2009-03-03 01:37:00,121.9,121.9,121.89,121.89,47000000.0
2009-03-03 01:38:00,121.89,121.9,121.89,121.9,34400000.0
2009-03-03 01:39:00,121.9,121.93,121.89,121.9,329800000.0
2009-03-03 01:40:00,121.9,121.905,121.845,121.89,427400000.0
2009-03-03 01:41:00,121.89,121.935,121.87,121.885,537400000.0
2009-03-03 01:42:00,121.89,121.89,121.86,121.86,263000000.0
2009-03-03 01:43:00,121.86,121.89,121.86,121.89,370200000.0
2009-03-03 01:44:00,121.9,121.905,121.89,121.905,130400000.0
2009-03-03 01:45:00,121.905,121.925,121.89,121.915,421200000.0
2009-03-03 01:46:00,121.92,121.935,121.895,121.905,602200002.0
2009-03-03 01:47:00,121.905,121.94,121.9,121.925,240600000.0
2009-03-03 01:48:00,121.925,121.925,121.9,121.9,167000000.0
2009-03-03 01:49:00,121.9,121.93,121.9,121.915,341800001.0
2009-03-03 01:50:00,121.925,121.935,121.915,121.915,142600000.0
2009-03-03 01:51:00,121.915,121.965,121.915,121.955,414200002.0
2009-03-03 01:52:00,121.975,121.985,121.96,121.97,218599999.0
2009-03-03 01:53:00,121.97,121.97,121.91,121.925,286600001.0
2009-03-03 01:54:00,121.92,121.925,121.89,121.91,170999999.0
2009-03-03 01:55:00,121.91,121.95,121.91,121.95,438200000.0
2009-03-03 01:56:00,121.95,121.97,121.93,121.97,183400000.0
2009-03-03 01:57:00,121.965,121.97,121.95,121.96,158600000.0
2009-03-03 01:58:00,121.96,121.975,121.96,121.96,127200000.0
2009-03-03 01:59:00,121.96,121.97,121.94,121.945,100800000.0
2009-03-03 02:00:00,121.945,121.965,121.915,121.95,280400000.0
2009-03-03 02:01:00,121.94,121.96,121.93,121.96,223000000.0
2009-03-03 02:02:00,121.96,121.97,121.94,121.97,105400000.0
2009-03-03 02:03:00,121.97,121.97,121.905,121.94,104200000.0
2009-03-03 02:04:00,121.945,122.01,121.945,121.995,291600000.0
2009-03-03 02:05:00,121.995,122.11,121.995,122.08,388200000.0
2009-03-03 02:06:00,122.08,122.145,122.05,122.13,520800000.0
2009-03-03 02:07:00,122.13,122.13,122.045,122.045,460600000.0
2009-03-03 02:08:00,122.04,122.075,122.035,122.06,334800002.0
2009-03-03 02:09:00,122.06,122.065,122.05,122.06,124000000.0
2009-03-03 02:10:00,122.06,122.07,122.01,122.05,184800000.0
2009-03-03 02:11:00,122.055,122.07,122.055,122.07,62000000.0
2009-03-03 02:12:00,122.07,122.08,122.06,122.08,92600000.0
2009-03-03 02:13:00,122.08,122.205,122.08,122.12,565600000.0
2009-03-03 02:14:00,122.12,122.23,122.12,122.205,461000000.0
2009-03-03 02:15:00,122.205,122.3,122.2,122.25,628200000.0
2009-03-03 02:16:00,122.255,122.31,122.255,122.3,263000000.0
2009-03-03 02:17:00,122.3,122.36,122.3,122.315,202200000.0
2009-03-03 02:18:00,122.32,122.32,122.225,122.23,204000000.0
2009-03-03 02:19:00,122.23,122.23,122.175,122.18,142000000.0
2009-03-03 02:20:00,122.175,122.205,122.175,122.205,55600000.0
2009-03-03 02:21:00,122.205,122.205,122.16,122.17,322800000.0
2009-03-03 02:22:00,122.165,122.17,122.145,122.16,93400000.0
2009-03-03 02:23:00,122.15,122.15,122.105,122.12,105600000.0
2009-03-03 02:24:00,122.13,122.155,122.115,122.125,91200000.0
2009-03-03 02:25:00,122.125,122.14,122.125,122.13,110400000.0
2009-03-03 02:26:00,122.13,122.15,122.11,122.125,158000000.0
2009-03-03 02:27:00,122.095,122.125,122.095,122.12,147200000.0
2009-03-03 02:28:00,122.11,122.135,122.09,122.09,244400000.0
2009-03-03 02:29:00,122.09,122.095,122.05,122.06,180600000.0
2009-03-03 02:30:00,122.055,122.17,122.05,122.155,259000000.0
2009-03-03 02:31:00,122.15,122.15,122.08,122.08,231599999.0
2009-03-03 02:32:00,122.09,122.135,122.08,122.115,282800000.0
2009-03-03 02:33:00,122.11,122.2,122.11,122.185,222599998.0
2009-03-03 02:34:00,122.185,122.205,122.155,122.165,95400000.0
2009-03-03 02:35:00,122.17,122.185,122.16,122.16,86000000.0
2009-03-03 02:36:00,122.16,122.18,122.145,122.16,251800000.0
2009-03-03 02:37:00,122.16,122.18,122.15,122.175,140000000.0
2009-03-03 02:38:00,122.175,122.21,122.165,122.18,159600000.0
2009-03-03 02:39:00,122.18,122.185,122.14,122.155,123400000.0
2009-03-03 02:40:00,122.17,122.17,122.14,122.15,142200000.0
2009-03-03 02:41:00,122.15,122.16,122.115,122.15,241200000.0
2009-03-03 02:42:00,122.145,122.185,122.125,122.165,266199999.0
2009-03-03 02:43:00,122.165,122.19,122.15,122.16,294000000.0
2009-03-03 02:44:00,122.16,122.165,122.1,122.115,113800000.0
2009-03-03 02:45:00,122.105,122.13,122.1,122.13,122000000.0
2009-03-03 02:46:00,122.125,122.175,122.12,122.15,180400000.0
2009-03-03 02:47:00,122.145,122.15,122.11,122.12,149000000.0
2009-03-03 02:48:00,122.105,122.13,122.06,122.07,193000001.0
2009-03-03 02:49:00,122.075,122.1,122.07,122.095,41400000.0
2009-03-03 02:50:00,122.095,122.095,122.06,122.06,41600000.0
2009-03-03 02:51:00,122.07,122.15,122.06,122.125,187000000.0
2009-03-03 02:52:00,122.13,122.14,122.115,122.135,128800000.0
2009-03-03 02:53:00,122.13,122.145,122.12,122.135,92800000.0
2009-03-03 02:54:00,122.135,122.2,122.135,122.175,445800000.0
2009-03-03 02:55:00,122.175,122.2,122.155,122.16,207800000.0
2009-03-03 02:56:00,122.16,122.175,122.13,122.175,82400000.0
2009-03-03 02:57:00,122.18,122.21,122.165,122.2,98000000.0
2009-03-03 02:58:00,122.2,122.23,122.185,122.22,199000000.0
2009-03-03 02:59:00,122.22,122.265,122.22,122.25,143000000.0
2009-03-03 03:00:00,122.25,122.27,122.25,122.27,115200000.0
2009-03-03 03:01:00,122.27,122.305,122.24,122.3,108600000.0
2009-03-03 03:02:00,122.3,122.38,122.3,122.345,205800001.0
2009-03-03 03:03:00,122.345,122.385,122.325,122.38,193000000.0
2009-03-03 03:04:00,122.385,122.405,122.37,122.38,276600000.0
2009-03-03 03:05:00,122.375,122.375,122.315,122.35,129800000.0
2009-03-03 03:06:00,122.335,122.35,122.3,122.345,185600000.0
2009-03-03 03:07:00,122.34,122.375,122.325,122.37,210000000.0
2009-03-03 03:08:00,122.37,122.385,122.355,122.37,196800000.0
2009-03-03 03:09:00,122.37,122.37,122.345,122.355,141600000.0
2009-03-03 03:10:00,122.355,122.37,122.345,122.365,66200000.0
2009-03-03 03:11:00,122.365,122.375,122.335,122.345,39600000.0
2009-03-03 03:12:00,122.35,122.37,122.35,122.37,73200000.0
2009-03-03 03:13:00,122.37,122.44,122.37,122.435,239600000.0
2009-03-03 03:14:00,122.435,122.435,122.39,122.405,87200000.0
2009-03-03 03:15:00,122.41,122.435,122.405,122.425,115800000.0
2009-03-03 03:16:00,122.43,122.47,122.43,122.46,163000000.0
2009-03-03 03:17:00,122.455,122.47,122.435,122.465,78800000.0
2009-03-03 03:18:00,122.46,122.47,122.45,122.455,38600000.0
2009-03-03 03:19:00,122.45,122.465,122.45,122.46,58600000.0
2009-03-03 03:20:00,122.46,122.46,122.385,122.385,136600000.0
2009-03-03 03:21:00,122.39,122.415,122.325,122.34,232400000.0
2009-03-03 03:22:00,122.34,122.41,122.34,122.395,299600000.0
2009-03-03 03:23:00,122.395,122.395,122.38,122.39,67600000.0
2009-03-03 03:24:00,122.385,122.39,122.365,122.39,116600000.0
2009-03-03 03:25:00,122.39,122.4,122.365,122.39,147000000.0
2009-03-03 03:26:00,122.4,122.41,122.39,122.395,58800000.0
2009-03-03 03:27:00,122.395,122.425,122.39,122.425,78400000.0
2009-03-03 03:28:00,122.43,122.445,122.425,122.425,105000000.0
2009-03-03 03:29:00,122.425,122.425,122.41,122.415,11000000.0
2009-03-03 03:30:00,122.415,122.415,122.39,122.39,136200000.0
2009-03-03 03:31:00,122.39,122.39,122.34,122.355,153200000.0
2009-03-03 03:32:00,122.35,122.365,122.345,122.355,97000000.0
2009-03-03 03:33:00,122.36,122.39,122.355,122.375,135400000.0
2009-03-03 03:34:00,122.37,122.38,122.365,122.38,129200000.0
2009-03-03 03:35:00,122.385,122.4,122.375,122.375,85600000.0
2009-03-03 03:36:00,122.39,122.43,122.39,122.41,110400000.0
2009-03-03 03:37:00,122.405,122.405,122.36,122.375,102600000.0
2009-03-03 03:38:00,122.375,122.375,122.355,122.375,22000000.0
2009-03-03 03:39:00,122.37,122.37,122.305,122.345,179800000.0
2009-03-03 03:40:00,122.345,122.365,122.345,122.345,66400000.0
2009-03-03 03:41:00,122.34,122.365,122.315,122.345,190900000.0
2009-03-03 03:42:00,122.355,122.39,122.35,122.375,39600000.0
2009-03-03 03:43:00,122.38,122.38,122.37,122.375,50000000.0
2009-03-03 03:44:00,122.375,122.475,122.35,122.475,215400000.0
2009-03-03 03:45:00,122.475,122.55,122.475,122.53,349700000.0
2009-03-03 03:46:00,122.535,122.6,122.525,122.55,323800000.0
2009-03-03 03:47:00,122.56,122.63,122.56,122.59,379200000.0
2009-03-03 03:48:00,122.59,122.605,122.545,122.59,238200000.0
2009-03-03 03:49:00,122.59,122.65,122.59,122.65,153600000.0
2009-03-03 03:50:00,122.66,122.67,122.61,122.615,428600000.0
2009-03-03 03:51:00,122.61,122.61,122.575,122.595,186800000.0
2009-03-03 03:52:00,122.595,122.63,122.58,122.6,266600000.0
2009-03-03 03:53:00,122.61,122.62,122.59,122.605,172600001.0
2009-03-03 03:54:00,122.6,122.615,122.6,122.605,81400000.0
2009-03-03 03:55:00,122.61,122.67,122.605,122.65,228800000.0
2009-03-03 03:56:00,122.65,122.65,122.63,122.64,57000000.0
2009-03-03 03:57:00,122.635,122.66,122.635,122.645,187000000.0
2009-03-03 03:58:00,122.645,122.655,122.63,122.63,122400000.0
2009-03-03 03:59:00,122.63,122.655,122.625,122.64,169200000.0
2009-03-03 04:00:00,122.64,122.65,122.615,122.63,280000000.0
2009-03-03 04:01:00,122.63,122.7,122.62,122.7,396800000.0
2009-03-03 04:02:00,122.7,122.715,122.685,122.71,252800000.0
2009-03-03 04:03:00,122.71,122.71,122.68,122.7,402600000.0
2009-03-03 04:04:00,122.7,122.71,122.69,122.7,191000000.0
2009-03-03 04:05:00,122.7,122.715,122.69,122.7,296200001.0
2009-03-03 04:06:00,122.7,122.76,122.69,122.75,318800000.0
2009-03-03 04:07:00,122.75,122.75,122.715,122.74,315900000.0
2009-03-03 04:08:00,122.74,122.74,122.72,122.73,105000000.0
2009-03-03 04:09:00,122.73,122.74,122.69,122.69,305600000.0
2009-03-03 04:10:00,122.69,122.695,122.67,122.67,175800000.0
2009-03-03 04:11:00,122.67,122.68,122.67,122.68,79200000.0
2009-03-03 04:12:00,122.68,122.68,122.66,122.68,158200000.0
2009-03-03 04:13:00,122.685,122.765,122.685,122.765,202800000.0
2009-03-03 04:14:00,122.765,122.765,122.695,122.695,333600000.0
2009-03-03 04:15:00,122.695,122.7,122.675,122.685,118200000.0
2009-03-03 04:16:00,122.69,122.695,122.66,122.665,197200000.0
2009-03-03 04:17:00,122.675,122.675,122.66,122.66,86200000.0
2009-03-03 04:18:00,122.66,122.675,122.65,122.66,101200000.0
2009-03-03 04:19:00,122.665,122.675,122.63,122.645,185300000.0
2009-03-03 04:20:00,122.645,122.735,122.645,122.705,251400000.0
2009-03-03 04:21:00,122.705,122.705,122.685,122.7,164600000.0
2009-03-03 04:22:00,122.7,122.705,122.68,122.69,127000000.0
2009-03-03 04:23:00,122.685,122.7,122.665,122.7,77000000.0
2009-03-03 04:24:00,122.695,122.695,122.675,122.685,219400000.0
2009-03-03 04:25:00,122.685,122.775,122.685,122.775,163800000.0
2009-03-03 04:26:00,122.775,122.825,122.735,122.825,339400000.0
2009-03-03 04:27:00,122.825,122.865,122.815,122.82,412400000.0
2009-03-03 04:28:00,122.825,122.86,122.8,122.86,253800000.0
2009-03-03 04:29:00,122.855,122.925,122.85,122.9,364000000.0
2009-03-03 04:30:00,122.9,122.9,122.875,122.885,294200000.0
2009-03-03 04:31:00,122.885,122.885,122.825,122.85,226000000.0
2009-03-03 04:32:00,122.85,122.865,122.75,122.79,316800000.0
2009-03-03 04:33:00,122.79,122.845,122.78,122.81,329200000.0
2009-03-03 04:34:00,122.815,122.84,122.81,122.835,216800000.0
2009-03-03 04:35:00,122.84,122.885,122.835,122.885,212800000.0
2009-03-03 04:36:00,122.885,122.895,122.85,122.85,301400000.0
2009-03-03 04:37:00,122.85,122.855,122.805,122.81,253200000.0
2009-03-03 04:38:00,122.815,122.825,122.81,122.815,78400000.0
2009-03-03 04:39:00,122.81,122.81,122.76,122.775,290200000.0
2009-03-03 04:40:00,122.765,122.765,122.69,122.7,376200000.0
2009-03-03 04:41:00,122.7,122.74,122.695,122.735,179800000.0
2009-03-03 04:42:00,122.735,122.735,122.67,122.685,365800000.0
2009-03-03 04:43:00,122.69,122.71,122.685,122.7,214800000.0
2009-03-03 04:44:00,122.705,122.755,122.7,122.725,196000000.0
2009-03-03 04:45:00,122.725,122.745,122.725,122.74,62600000.0
2009-03-03 04:46:00,122.75,122.765,122.715,122.745,146600000.0
2009-03-03 04:47:00,122.75,122.75,122.66,122.665,367400001.0
2009-03-03 04:48:00,122.665,122.7,122.65,122.66,388800001.0
2009-03-03 04:49:00,122.645,122.66,122.6,122.605,342800000.0
2009-03-03 04:50:00,122.615,122.62,122.575,122.595,456199996.0
2009-03-03 04:51:00,122.585,122.595,122.555,122.565,179000001.0
2009-03-03 04:52:00,122.555,122.64,122.555,122.64,302599997.0
2009-03-03 04:53:00,122.64,122.68,122.62,122.64,510599998.0
2009-03-03 04:54:00,122.65,122.715,122.65,122.71,243000003.0
2009-03-03 04:55:00,122.71,122.71,122.59,122.615,349000000.0
2009-03-03 04:56:00,122.62,122.655,122.62,122.655,96000000.0
2009-03-03 04:57:00,122.66,122.685,122.645,122.655,451999993.0
2009-03-03 04:58:00,122.655,122.675,122.635,122.67,348599998.0
2009-03-03 04:59:00,122.67,122.67,122.635,122.64,286799998.0
2009-03-03 05:00:00,122.64,122.64,122.605,122.63,184399999.0
2009-03-03 05:01:00,122.63,122.645,122.605,122.64,373799996.0
2009-03-03 05:02:00,122.625,122.64,122.615,122.625,139000000.0
2009-03-03 05:03:00,122.615,122.635,122.615,122.62,210199998.0
2009-03-03 05:04:00,122.62,122.62,122.62,122.62,18800000.0
2009-03-03 05:05:00,122.62,122.62,122.61,122.61,75200000.0
2009-03-03 05:06:00,122.61,122.625,122.605,122.615,171599999.0
2009-03-03 05:07:00,122.62,122.62,122.605,122.615,89200000.0
2009-03-03 05:08:00,122.605,122.61,122.605,122.61,76000000.0
2009-03-03 05:09:00,122.61,122.61,122.575,122.58,425400000.0
2009-03-03 05:10:00,122.58,122.585,122.575,122.58,145600000.0
2009-03-03 05:11:00,122.58,122.595,122.54,122.55,233200000.0
2009-03-03 05:12:00,122.55,122.56,122.54,122.55,214200000.0
2009-03-03 05:13:00,122.55,122.57,122.54,122.54,220400000.0
2009-03-03 05:14:00,122.535,122.545,122.52,122.535,211200000.0
2009-03-03 05:15:00,122.53,122.535,122.515,122.525,134400000.0
2009-03-03 05:16:00,122.525,122.555,122.52,122.535,280000000.0
2009-03-03 05:17:00,122.53,122.57,122.525,122.565,110000000.0
2009-03-03 05:18:00,122.56,122.58,122.555,122.57,28400000.0
2009-03-03 05:19:00,122.585,122.665,122.57,122.665,328799999.0
2009-03-03 05:20:00,122.665,122.665,122.63,122.635,155400000.0
2009-03-03 05:21:00,122.635,122.645,122.63,122.63,83000000.0
2009-03-03 05:22:00,122.63,122.64,122.625,122.64,92000000.0
2009-03-03 05:23:00,122.645,122.665,122.635,122.665,98200000.0
2009-03-03 05:24:00,122.66,122.66,122.65,122.65,23600000.0
2009-03-03 05:25:00,122.645,122.65,122.64,122.64,48400000.0
2009-03-03 05:26:00,122.64,122.645,122.635,122.64,46800000.0
2009-03-03 05:27:00,122.64,122.665,122.635,122.655,46800000.0
2009-03-03 05:28:00,122.655,122.745,122.655,122.74,203599999.0
2009-03-03 05:29:00,122.73,122.74,122.715,122.725,172200000.0
2009-03-03 05:30:00,122.72,122.8,122.72,122.79,103000000.0
2009-03-03 05:31:00,122.79,122.94,122.79,122.9,228000000.0
2009-03-03 05:32:00,122.895,122.97,122.895,122.935,327100000.0
2009-03-03 05:33:00,122.925,122.97,122.895,122.92,165000000.0
2009-03-03 05:34:00,122.915,122.915,122.785,122.79,301500000.0
2009-03-03 05:35:00,122.79,122.79,122.715,122.745,250000000.0
2009-03-03 05:36:00,122.745,122.77,122.72,122.765,164800000.0
2009-03-03 05:37:00,122.76,122.82,122.76,122.81,197600000.0
2009-03-03 05:38:00,122.81,122.85,122.795,122.845,221600000.0
2009-03-03 05:39:00,122.85,122.905,122.84,122.905,203000000.0
2009-03-03 05:40:00,122.91,122.955,122.91,122.95,208400000.0
2009-03-03 05:41:00,122.95,122.955,122.905,122.905,363600000.0
2009-03-03 05:42:00,122.91,122.915,122.87,122.89,326800001.0
2009-03-03 05:43:00,122.89,122.955,122.885,122.955,146600000.0
2009-03-03 05:44:00,122.955,122.985,122.905,122.935,300200000.0
2009-03-03 05:45:00,122.93,122.96,122.92,122.96,126400000.0
2009-03-03 05:46:00,122.955,122.96,122.85,122.905,332000000.0
2009-03-03 05:47:00,122.9,122.92,122.88,122.895,91600000.0
2009-03-03 05:48:00,122.9,122.9,122.875,122.885,76200000.0
2009-03-03 05:49:00,122.885,122.925,122.88,122.91,221400000.0
2009-03-03 05:50:00,122.92,122.955,122.92,122.945,178000000.0
2009-03-03 05:51:00,122.945,122.995,122.945,122.96,111800000.0
2009-03-03 05:52:00,122.96,122.99,122.945,122.99,77400000.0
2009-03-03 05:53:00,122.995,123.085,122.985,123.085,200400000.0
2009-03-03 05:54:00,123.095,123.17,123.095,123.16,328600000.0
2009-03-03 05:55:00,123.16,123.21,123.155,123.195,366200000.0
2009-03-03 05:56:00,123.21,123.24,123.185,123.22,308400000.0
2009-03-03 05:57:00,123.22,123.225,123.145,123.18,275400000.0
2009-03-03 05:58:00,123.18,123.21,123.175,123.175,349200000.0
2009-03-03 05:59:00,123.175,123.175,123.09,123.1,262799999.0
2009-03-03 06:00:00,123.09,123.1,123.005,123.06,254400000.0
2009-03-03 06:01:00,123.06,123.06,123.005,123.055,286600000.0
2009-03-03 06:02:00,123.06,123.125,123.055,123.12,193400000.0
2009-03-03 06:03:00,123.135,123.14,123.075,123.085,251800000.0
2009-03-03 06:04:00,123.08,123.12,123.075,123.12,105800000.0
2009-03-03 06:05:00,123.12,123.155,123.12,123.155,144800001.0
2009-03-03 06:06:00,123.16,123.29,123.155,123.29,443600000.0
2009-03-03 06:07:00,123.29,123.3,123.225,123.23,395799997.0
2009-03-03 06:08:00,123.23,123.23,123.075,123.105,407999997.0
2009-03-03 06:09:00,123.105,123.19,123.095,123.18,267999998.0
2009-03-03 06:10:00,123.18,123.205,123.16,123.18,274600000.0
2009-03-03 06:11:00,123.18,123.18,123.12,123.14,324400001.0
2009-03-03 06:12:00,123.14,123.14,123.115,123.13,220200000.0
2009-03-03 06:13:00,123.13,123.13,123.055,123.065,269999999.0
2009-03-03 06:14:00,123.065,123.09,123.055,123.08,291400000.0
2009-03-03 06:15:00,123.08,123.08,123.01,123.02,146200000.0
2009-03-03 06:16:00,123.02,123.02,122.975,122.98,339600001.0
2009-03-03 06:17:00,122.98,123.02,122.935,123.0,244600000.0
2009-03-03 06:18:00,123.01,123.02,122.985,122.995,244200000.0
2009-03-03 06:19:00,122.99,123.0,122.94,122.96,255200000.0
2009-03-03 06:20:00,122.955,122.97,122.93,122.96,149600000.0
2009-03-03 06:21:00,122.96,123.0,122.96,122.995,83600000.0
2009-03-03 06:22:00,122.99,123.025,122.99,123.02,119400000.0
2009-03-03 06:23:00,123.025,123.065,123.02,123.06,277400000.0
2009-03-03 06:24:00,123.07,123.1,123.06,123.075,156600000.0
2009-03-03 06:25:00,123.07,123.07,123.005,123.03,152200000.0
2009-03-03 06:26:00,123.03,123.065,123.025,123.035,66000000.0
2009-03-03 06:27:00,123.04,123.055,123.03,123.055,47200000.0
2009-03-03 06:28:00,123.055,123.055,123.02,123.03,145000000.0
2009-03-03 06:29:00,123.03,123.03,123.005,123.005,66800000.0
2009-03-03 06:30:00,123.01,123.03,123.0,123.015,106800000.0
2009-03-03 06:31:00,123.015,123.04,122.99,123.035,238400000.0
2009-03-03 06:32:00,123.04,123.04,123.005,123.01,94600000.0
2009-03-03 06:33:00,123.01,123.01,122.97,122.975,252800000.0
2009-03-03 06:34:00,122.98,122.98,122.95,122.965,152600000.0
2009-03-03 06:35:00,122.97,122.98,122.95,122.95,267200000.0
2009-03-03 06:36:00,122.95,122.985,122.95,122.955,152400000.0
2009-03-03 06:37:00,122.965,122.99,122.935,122.96,286800000.0
2009-03-03 06:38:00,122.96,123.005,122.945,123.0,245600000.0
2009-03-03 06:39:00,123.0,123.025,122.975,123.02,239200000.0
2009-03-03 06:40:00,123.02,123.045,122.99,123.015,215600000.0
2009-03-03 06:41:00,123.015,123.05,123.015,123.03,159600000.0
2009-03-03 06:42:00,123.03,123.075,123.025,123.075,139400000.0
2009-03-03 06:43:00,123.07,123.09,123.06,123.07,137400000.0
2009-03-03 06:44:00,123.08,123.125,123.065,123.065,288200000.0
2009-03-03 06:45:00,123.065,123.1,122.995,123.01,161200000.0
2009-03-03 06:46:00,123.01,123.025,122.985,123.015,278599999.0
2009-03-03 06:47:00,123.02,123.04,122.985,122.985,89200000.0
2009-03-03 06:48:00,123.0,123.03,122.995,122.995,235799999.0
2009-03-03 06:49:00,123.01,123.02,123.005,123.005,164000000.0
2009-03-03 06:50:00,123.005,123.01,122.98,122.98,155400000.0
2009-03-03 06:51:00,122.98,122.99,122.96,122.985,76000000.0
2009-03-03 06:52:00,122.985,122.985,122.975,122.985,39800000.0
2009-03-03 06:53:00,122.99,122.995,122.99,122.995,28000000.0
2009-03-03 06:54:00,122.99,123.0,122.99,123.0,71000000.0
2009-03-03 06:55:00,122.995,123.0,122.975,123.0,208000000.0
2009-03-03 06:56:00,123.01,123.075,123.005,123.075,258800000.0
2009-03-03 06:57:00,123.075,123.085,123.055,123.075,246200001.0
2009-03-03 06:58:00,123.08,123.085,123.08,123.08,23200000.0
2009-03-03 06:59:00,123.08,123.08,123.045,123.07,264200000.0
2009-03-03 07:00:00,123.07,123.07,123.045,123.05,227000000.0
2009-03-03 07:01:00,123.05,123.05,123.035,123.04,79200000.0
2009-03-03 07:02:00,123.04,123.04,123.005,123.02,189000000.0
2009-03-03 07:03:00,123.02,123.035,123.02,123.025,32400000.0
2009-03-03 07:04:00,123.03,123.03,123.0,123.0,56000000.0
2009-03-03 07:05:00,123.005,123.015,123.0,123.005,88200000.0
2009-03-03 07:06:00,123.015,123.035,123.015,123.025,100600000.0
2009-03-03 07:07:00,123.03,123.045,123.03,123.03,74200000.0
2009-03-03 07:08:00,123.035,123.04,123.025,123.04,61400000.0
2009-03-03 07:09:00,123.035,123.04,123.025,123.04,99600000.0
2009-03-03 07:10:00,123.04,123.055,123.03,123.05,73200000.0
2009-03-03 07:11:00,123.045,123.065,123.035,123.06,253999998.0
2009-03-03 07:12:00,123.065,123.08,123.06,123.07,44800000.0
2009-03-03 07:13:00,123.075,123.075,123.06,123.06,117400000.0
2009-03-03 07:14:00,123.06,123.07,123.05,123.07,74800000.0
2009-03-03 07:15:00,123.07,123.115,123.07,123.105,245000000.0
2009-03-03 07:16:00,123.11,123.13,123.11,123.125,162600000.0
2009-03-03 07:17:00,123.12,123.12,123.06,123.075,152800000.0
2009-03-03 07:18:00,123.065,123.065,123.04,123.065,118600000.0
2009-03-03 07:19:00,123.065,123.065,123.05,123.05,39800000.0
2009-03-03 07:20:00,123.04,123.04,123.02,123.03,146400000.0
2009-03-03 07:21:00,123.025,123.025,123.015,123.02,200600000.0
2009-03-03 07:22:00,123.025,123.04,123.02,123.035,95600000.0
2009-03-03 07:23:00,123.03,123.035,123.01,123.01,123600000.0
2009-03-03 07:24:00,123.01,123.04,123.005,123.04,219200000.0
2009-03-03 07:25:00,123.03,123.04,123.025,123.04,14000000.0
2009-03-03 07:26:00,123.03,123.04,123.025,123.035,20600000.0
2009-03-03 07:27:00,123.035,123.035,123.025,123.035,120200000.0
2009-03-03 07:28:00,123.04,123.07,123.04,123.055,109800000.0
2009-03-03 07:29:00,123.055,123.065,123.0,123.02,223600001.0
2009-03-03 07:30:00,123.02,123.02,122.99,122.99,130600000.0
2009-03-03 07:31:00,122.99,123.02,122.975,123.01,394000000.0
2009-03-03 07:32:00,123.005,123.005,122.98,122.99,163600000.0
2009-03-03 07:33:00,122.99,122.99,122.955,122.98,129200000.0
2009-03-03 07:34:00,122.98,122.99,122.98,122.98,84600000.0
2009-03-03 07:35:00,122.98,122.98,122.92,122.96,167600000.0
2009-03-03 07:36:00,122.96,122.975,122.96,122.965,91000000.0
2009-03-03 07:37:00,122.96,122.995,122.96,122.99,100000000.0
2009-03-03 07:38:00,122.995,123.005,122.98,122.99,138200001.0
2009-03-03 07:39:00,122.995,123.0,122.985,122.99,105600000.0
2009-03-03 07:40:00,122.985,123.0,122.975,123.0,162000000.0
2009-03-03 07:41:00,122.995,123.015,122.995,123.01,146000000.0
2009-03-03 07:42:00,123.01,123.01,122.97,122.99,109800000.0
2009-03-03 07:43:00,122.99,123.0,122.99,122.99,150199999.0
2009-03-03 07:44:00,122.995,123.005,122.99,123.005,57800000.0
2009-03-03 07:45:00,123.005,123.04,123.005,123.03,122400000.0
2009-03-03 07:46:00,123.03,123.03,123.025,123.03,22400000.0
2009-03-03 07:47:00,123.04,123.04,123.025,123.025,21800000.0
2009-03-03 07:48:00,123.03,123.08,123.025,123.07,216000000.0
2009-03-03 07:49:00,123.07,123.11,123.07,123.11,180400000.0
2009-03-03 07:50:00,123.1,123.165,123.1,123.12,314800000.0
2009-03-03 07:51:00,123.12,123.13,123.11,123.125,215399999.0
2009-03-03 07:52:00,123.13,123.17,123.12,123.17,182000000.0
2009-03-03 07:53:00,123.17,123.185,123.145,123.145,147400000.0
2009-03-03 07:54:00,123.145,123.15,123.13,123.135,127400000.0
2009-03-03 07:55:00,123.14,123.14,123.12,123.12,261600001.0
2009-03-03 07:56:00,123.12,123.14,123.11,123.125,193799999.0
2009-03-03 07:57:00,123.13,123.175,123.125,123.145,147800000.0
2009-03-03 07:58:00,123.14,123.155,123.13,123.13,45000000.0
2009-03-03 07:59:00,123.13,123.18,123.115,123.15,122800000.0
2009-03-03 08:00:00,123.16,123.17,123.14,123.155,147200000.0
2009-03-03 08:01:00,123.15,123.15,123.145,123.15,83000000.0
2009-03-03 08:02:00,123.15,123.17,123.15,123.16,104600000.0
2009-03-03 08:03:00,123.165,123.18,123.15,123.16,51600000.0
2009-03-03 08:04:00,123.16,123.21,123.155,123.2,137000000.0
2009-03-03 08:05:00,123.205,123.27,123.195,123.25,246400000.0
2009-03-03 08:06:00,123.245,123.31,123.245,123.3,350200000.0
2009-03-03 08:07:00,123.3,123.41,123.285,123.38,409199999.0
2009-03-03 08:08:00,123.38,123.4,123.38,123.395,239000000.0
2009-03-03 08:09:00,123.395,123.395,123.32,123.345,315999999.0
2009-03-03 08:10:00,123.34,123.36,123.34,123.35,123800000.0
2009-03-03 08:11:00,123.35,123.36,123.31,123.31,208000000.0
2009-03-03 08:12:00,123.31,123.34,123.31,123.33,145200000.0
2009-03-03 08:13:00,123.33,123.375,123.33,123.37,138400000.0
2009-03-03 08:14:00,123.37,123.44,123.37,123.44,322000000.0
2009-03-03 08:15:00,123.435,123.575,123.435,123.525,367600002.0
2009-03-03 08:16:00,123.54,123.54,123.43,123.435,281200000.0
2009-03-03 08:17:00,123.435,123.495,123.435,123.49,185000000.0
2009-03-03 08:18:00,123.495,123.535,123.495,123.5,285400000.0
2009-03-03 08:19:00,123.5,123.505,123.45,123.465,330000000.0
2009-03-03 08:20:00,123.465,123.48,123.425,123.47,263000000.0
2009-03-03 08:21:00,123.47,123.51,123.455,123.495,297600001.0
2009-03-03 08:22:00,123.49,123.53,123.49,123.52,246799999.0
2009-03-03 08:23:00,123.52,123.525,123.5,123.51,142400000.0
2009-03-03 08:24:00,123.51,123.515,123.46,123.475,280200000.0
2009-03-03 08:25:00,123.475,123.475,123.45,123.45,243400000.0
2009-03-03 08:26:00,123.45,123.52,123.45,123.51,240200000.0
2009-03-03 08:27:00,123.51,123.55,123.49,123.5,221000000.0
2009-03-03 08:28:00,123.485,123.52,123.455,123.46,296400000.0
2009-03-03 08:29:00,123.47,123.48,123.455,123.47,207400000.0
2009-03-03 08:30:00,123.47,123.48,123.425,123.435,252400000.0
2009-03-03 08:31:00,123.435,123.445,123.405,123.42,286000001.0
2009-03-03 08:32:00,123.42,123.42,123.395,123.41,260599998.0
2009-03-03 08:33:00,123.42,123.46,123.4,123.4,240599999.0
2009-03-03 08:34:00,123.4,123.42,123.375,123.41,562399998.0
2009-03-03 08:35:00,123.41,123.445,123.4,123.445,297400001.0
2009-03-03 08:36:00,123.435,123.435,123.385,123.41,397999999.0
2009-03-03 08:37:00,123.41,123.445,123.4,123.445,101000001.0
2009-03-03 08:38:00,123.435,123.445,123.39,123.4,270200001.0
2009-03-03 08:39:00,123.4,123.405,123.335,123.37,422400001.0
2009-03-03 08:40:00,123.37,123.395,123.37,123.385,173800000.0
2009-03-03 08:41:00,123.385,123.42,123.38,123.39,154200000.0
2009-03-03 08:42:00,123.4,123.4,123.345,123.365,127600000.0
2009-03-03 08:43:00,123.37,123.42,123.37,123.42,123000000.0
2009-03-03 08:44:00,123.415,123.42,123.385,123.395,227800000.0
2009-03-03 08:45:00,123.39,123.39,123.355,123.375,329200000.0
2009-03-03 08:46:00,123.375,123.375,123.35,123.36,266200000.0
2009-03-03 08:47:00,123.36,123.375,123.35,123.35,347200000.0
2009-03-03 08:48:00,123.35,123.36,123.345,123.345,158800000.0
2009-03-03 08:49:00,123.35,123.375,123.345,123.36,131200000.0
2009-03-03 08:50:00,123.37,123.4,123.37,123.38,185000000.0
2009-03-03 08:51:00,123.375,123.385,123.35,123.37,242600000.0
2009-03-03 08:52:00,123.385,123.415,123.36,123.405,244000000.0
2009-03-03 08:53:00,123.405,123.41,123.385,123.385,144800000.0
2009-03-03 08:54:00,123.38,123.47,123.38,123.465,210600000.0
2009-03-03 08:55:00,123.47,123.49,123.46,123.48,123200000.0
2009-03-03 08:56:00,123.48,123.485,123.48,123.48,83199999.0
2009-03-03 08:57:00,123.48,123.485,123.385,123.405,261599999.0
2009-03-03 08:58:00,123.405,123.465,123.405,123.455,178800000.0
2009-03-03 08:59:00,123.465,123.465,123.41,123.43,210800000.0
2009-03-03 09:00:00,123.43,123.515,123.415,123.485,381600000.0
2009-03-03 09:01:00,123.485,123.615,123.485,123.615,441400001.0
2009-03-03 09:02:00,123.615,123.665,123.585,123.665,322400000.0
2009-03-03 09:03:00,123.66,123.69,123.64,123.69,306199999.0
2009-03-03 09:04:00,123.69,123.72,123.68,123.705,257600000.0
2009-03-03 09:05:00,123.7,123.73,123.69,123.73,334200000.0
2009-03-03 09:06:00,123.73,123.76,123.73,123.75,439599999.0
2009-03-03 09:07:00,123.74,123.755,123.665,123.675,397200001.0
2009-03-03 09:08:00,123.675,123.705,123.66,123.705,213000000.0
2009-03-03 09:09:00,123.71,123.72,123.705,123.705,142200000.0
2009-03-03 09:10:00,123.71,123.715,123.66,123.66,278000000.0
2009-03-03 09:11:00,123.665,123.68,123.6,123.6,313200000.0
2009-03-03 09:12:00,123.605,123.635,123.6,123.6,307600000.0
2009-03-03 09:13:00,123.6,123.64,123.6,123.61,330400000.0
2009-03-03 09:14:00,123.61,123.615,123.56,123.57,465400000.0
2009-03-03 09:15:00,123.565,123.58,123.545,123.55,340800000.0
2009-03-03 09:16:00,123.55,123.6,123.545,123.6,271600000.0
2009-03-03 09:17:00,123.6,123.67,123.595,123.665,343800000.0
2009-03-03 09:18:00,123.665,123.665,123.635,123.635,69800000.0
2009-03-03 09:19:00,123.63,123.63,123.58,123.585,145200000.0
2009-03-03 09:20:00,123.58,123.625,123.58,123.6,193000000.0
2009-03-03 09:21:00,123.605,123.61,123.565,123.61,216600000.0
2009-03-03 09:22:00,123.61,123.64,123.61,123.63,223000000.0
2009-03-03 09:23:00,123.635,123.64,123.61,123.61,106999999.0
2009-03-03 09:24:00,123.61,123.655,123.565,123.595,512799999.0
2009-03-03 09:25:00,123.595,123.605,123.535,123.545,370800000.0
2009-03-03 09:26:00,123.555,123.56,123.525,123.53,211800000.0
2009-03-03 09:27:00,123.53,123.565,123.525,123.555,220200000.0
2009-03-03 09:28:00,123.555,123.58,123.55,123.55,306000000.0
2009-03-03 09:29:00,123.55,123.57,123.545,123.555,276399999.0
2009-03-03 09:30:00,123.545,123.55,123.5,123.5,221200000.0
2009-03-03 09:31:00,123.5,123.57,123.5,123.535,244400000.0
2009-03-03 09:32:00,123.535,123.535,123.5,123.515,277600000.0
2009-03-03 09:33:00,123.515,123.525,123.455,123.455,273000000.0
2009-03-03 09:34:00,123.46,123.47,123.425,123.43,297600000.0
2009-03-03 09:35:00,123.43,123.43,123.35,123.36,347399999.0
2009-03-03 09:36:00,123.365,123.37,123.355,123.36,315599996.0
2009-03-03 09:37:00,123.365,123.37,123.36,123.36,132399998.0
2009-03-03 09:38:00,123.36,123.37,123.325,123.325,239800000.0
2009-03-03 09:39:00,123.325,123.325,123.205,123.26,517500000.0
2009-03-03 09:40:00,123.26,123.265,123.215,123.22,338799999.0
2009-03-03 09:41:00,123.195,123.245,123.185,123.245,399400000.0
2009-03-03 09:42:00,123.245,123.285,123.225,123.26,300000000.0
2009-03-03 09:43:00,123.28,123.345,123.28,123.315,359000000.0
2009-03-03 09:44:00,123.315,123.315,123.275,123.305,420000000.0
2009-03-03 09:45:00,123.305,123.32,123.305,123.315,125400000.0
2009-03-03 09:46:00,123.32,123.34,123.315,123.33,230800000.0
2009-03-03 09:47:00,123.33,123.355,123.295,123.335,523200001.0
2009-03-03 09:48:00,123.335,123.335,123.26,123.26,328000001.0
2009-03-03 09:49:00,123.255,123.4,123.255,123.4,447600000.0
2009-03-03 09:50:00,123.4,123.41,123.335,123.345,346400000.0
2009-03-03 09:51:00,123.35,123.405,123.35,123.38,516200000.0
2009-03-03 09:52:00,123.38,123.425,123.34,123.37,426400000.0
2009-03-03 09:53:00,123.37,123.415,123.355,123.405,348000000.0
2009-03-03 09:54:00,123.41,123.45,123.41,123.43,279600000.0
2009-03-03 09:55:00,123.44,123.445,123.43,123.44,147600000.0
2009-03-03 09:56:00,123.445,123.5,123.445,123.49,329400000.0
2009-03-03 09:57:00,123.49,123.505,123.485,123.495,265400000.0
2009-03-03 09:58:00,123.49,123.61,123.485,123.58,569999999.0
2009-03-03 09:59:00,123.58,123.725,123.58,123.725,550800000.0
2009-03-03 10:00:00,123.725,123.89,123.7,123.88,852200001.0
2009-03-03 10:01:00,123.88,123.885,123.82,123.86,671800002.0
2009-03-03 10:02:00,123.86,123.9,123.86,123.865,590400000.0
2009-03-03 10:03:00,123.865,123.885,123.815,123.88,507600001.0
2009-03-03 10:04:00,123.875,123.97,123.835,123.965,848400001.0
2009-03-03 10:05:00,123.965,124.035,123.95,124.035,606400001.0
2009-03-03 10:06:00,124.035,124.05,123.955,123.955,818200001.0
2009-03-03 10:07:00,123.955,123.97,123.895,123.915,1214800001.0
2009-03-03 10:08:00,123.905,123.935,123.885,123.89,879500003.0
2009-03-03 10:09:00,123.89,123.91,123.86,123.88,1126200003.0
2009-03-03 10:10:00,123.88,123.905,123.84,123.9,960800006.0
2009-03-03 10:11:00,123.9,123.93,123.89,123.93,610400005.0
2009-03-03 10:12:00,123.915,123.965,123.905,123.925,865100001.0
2009-03-03 10:13:00,123.925,123.965,123.92,123.96,568599996.0
2009-03-03 10:14:00,123.95,123.97,123.885,123.905,831599997.0
2009-03-03 10:15:00,123.905,123.935,123.88,123.885,771800000.0
2009-03-03 10:16:00,123.885,123.93,123.81,123.92,1071400000.0
2009-03-03 10:17:00,123.925,123.95,123.86,123.875,809200004.0
2009-03-03 10:18:00,123.88,123.895,123.865,123.875,736400000.0
2009-03-03 10:19:00,123.875,123.91,123.865,123.87,989400003.0
2009-03-03 10:20:00,123.87,123.87,123.82,123.86,607900002.0
2009-03-03 10:21:00,123.86,123.86,123.82,123.86,674800000.0
2009-03-03 10:22:00,123.85,123.905,123.85,123.86,692000002.0
2009-03-03 10:23:00,123.865,123.955,123.865,123.885,695200003.0
2009-03-03 10:24:00,123.885,123.92,123.885,123.9,679000002.0
2009-03-03 10:25:00,123.905,123.96,123.9,123.94,545200004.0
2009-03-03 10:26:00,123.935,123.965,123.92,123.94,700000002.0
2009-03-03 10:27:00,123.94,123.94,123.875,123.88,642200001.0
2009-03-03 10:28:00,123.875,123.955,123.875,123.935,632400000.0
2009-03-03 10:29:00,123.935,123.96,123.93,123.955,418600000.0
2009-03-03 10:30:00,123.955,123.955,123.915,123.94,591800000.0
2009-03-03 10:31:00,123.93,123.945,123.855,123.875,563399996.0
2009-03-03 10:32:00,123.875,123.875,123.815,123.86,636800000.0
2009-03-03 10:33:00,123.86,123.9,123.855,123.865,725599999.0
2009-03-03 10:34:00,123.86,123.86,123.805,123.85,674199998.0
2009-03-03 10:35:00,123.845,123.85,123.805,123.805,618400001.0
2009-03-03 10:36:00,123.81,123.82,123.755,123.8,620800002.0
2009-03-03 10:37:00,123.8,123.825,123.775,123.815,723199999.0
2009-03-03 10:38:00,123.815,123.92,123.8,123.905,645799995.0
2009-03-03 10:39:00,123.905,123.96,123.88,123.935,692000001.0
2009-03-03 10:40:00,123.935,123.945,123.885,123.91,853000000.0
2009-03-03 10:41:00,123.915,123.97,123.895,123.965,436799999.0
2009-03-03 10:42:00,123.965,124.05,123.95,124.015,858400005.0
2009-03-03 10:43:00,124.015,124.11,124.01,124.09,710600002.0
2009-03-03 10:44:00,124.09,124.105,124.045,124.045,689199999.0
2009-03-03 10:45:00,124.045,124.07,124.04,124.045,710200001.0
2009-03-03 10:46:00,124.045,124.05,124.005,124.02,905799999.0
2009-03-03 10:47:00,124.02,124.065,124.01,124.05,458999999.0
2009-03-03 10:48:00,124.05,124.07,124.0,124.005,511800001.0
2009-03-03 10:49:00,124.01,124.01,123.93,123.93,536799997.0
2009-03-03 10:50:00,123.935,123.935,123.87,123.915,820700002.0
2009-03-03 10:51:00,123.91,123.965,123.9,123.935,667600000.0
2009-03-03 10:52:00,123.93,123.955,123.83,123.83,481399998.0
2009-03-03 10:53:00,123.83,123.875,123.75,123.8,877199999.0
2009-03-03 10:54:00,123.8,123.83,123.795,123.82,553600000.0
2009-03-03 10:55:00,123.82,123.82,123.7,123.7,563000000.0
2009-03-03 10:56:00,123.7,123.75,123.7,123.725,808699999.0
2009-03-03 10:57:00,123.725,123.77,123.72,123.74,853599996.0
2009-03-03 10:58:00,123.745,123.77,123.7,123.725,541199999.0
2009-03-03 10:59:00,123.725,123.74,123.695,123.72,378800000.0
2009-03-03 11:00:00,123.73,123.73,123.615,123.63,684800000.0
2009-03-03 11:01:00,123.63,123.63,123.51,123.52,732999998.0
2009-03-03 11:02:00,123.52,123.58,123.52,123.58,428200000.0
2009-03-03 11:03:00,123.58,123.61,123.575,123.61,648800002.0
2009-03-03 11:04:00,123.61,123.655,123.58,123.585,634700000.0
2009-03-03 11:05:00,123.585,123.63,123.565,123.61,709200002.0
2009-03-03 11:06:00,123.61,123.63,123.59,123.63,652600001.0
2009-03-03 11:07:00,123.62,123.755,123.615,123.7,734400000.0
2009-03-03 11:08:00,123.7,123.725,123.62,123.62,696000001.0
2009-03-03 11:09:00,123.62,123.68,123.62,123.665,485000000.0
2009-03-03 11:10:00,123.66,123.675,123.635,123.66,464399999.0
2009-03-03 11:11:00,123.665,123.69,123.655,123.66,334600000.0
2009-03-03 11:12:00,123.655,123.68,123.655,123.675,287200000.0
2009-03-03 11:13:00,123.68,123.775,123.675,123.775,647000001.0
2009-03-03 11:14:00,123.775,123.78,123.73,123.73,333400000.0
2009-03-03 11:15:00,123.725,123.805,123.715,123.8,479600000.0
2009-03-03 11:16:00,123.8,123.8,123.745,123.765,417800000.0
2009-03-03 11:17:00,123.76,123.785,123.75,123.76,474400000.0
2009-03-03 11:18:00,123.76,123.78,123.75,123.75,468000000.0
2009-03-03 11:19:00,123.74,123.775,123.735,123.765,395400000.0
2009-03-03 11:20:00,123.76,123.805,123.735,123.78,436400000.0
2009-03-03 11:21:00,123.78,123.78,123.6,123.62,539900001.0
2009-03-03 11:22:00,123.625,123.715,123.625,123.71,524399999.0
2009-03-03 11:23:00,123.71,123.795,123.685,123.78,671400000.0
2009-03-03 11:24:00,123.765,123.885,123.765,123.885,736400000.0
2009-03-03 11:25:00,123.88,123.925,123.795,123.81,765200001.0
2009-03-03 11:26:00,123.81,123.85,123.795,123.815,552600000.0
2009-03-03 11:27:00,123.815,123.82,123.73,123.75,623399999.0
2009-03-03 11:28:00,123.75,123.755,123.665,123.7,560000000.0
2009-03-03 11:29:00,123.7,123.74,123.7,123.725,380800000.0
2009-03-03 11:30:00,123.725,123.735,123.69,123.69,337400000.0
2009-03-03 11:31:00,123.69,123.69,123.59,123.59,407200000.0
2009-03-03 11:32:00,123.58,123.61,123.57,123.59,534200000.0
2009-03-03 11:33:00,123.59,123.7,123.59,123.66,656199999.0
2009-03-03 11:34:00,123.655,123.655,123.61,123.65,570800000.0
2009-03-03 11:35:00,123.65,123.65,123.535,123.545,780500000.0
2009-03-03 11:36:00,123.55,123.55,123.51,123.525,652699999.0
2009-03-03 11:37:00,123.53,123.54,123.495,123.525,775600001.0
2009-03-03 11:38:00,123.525,123.545,123.47,123.51,578800000.0
2009-03-03 11:39:00,123.51,123.525,123.435,123.495,664800000.0
2009-03-03 11:40:00,123.495,123.525,123.48,123.515,419599999.0
2009-03-03 11:41:00,123.52,123.53,123.5,123.53,244400000.0
2009-03-03 11:42:00,123.525,123.555,123.515,123.535,293200001.0
2009-03-03 11:43:00,123.535,123.535,123.48,123.49,395800000.0
2009-03-03 11:44:00,123.49,123.55,123.49,123.525,350200000.0
2009-03-03 11:45:00,123.525,123.565,123.525,123.555,281200000.0
2009-03-03 11:46:00,123.555,123.565,123.52,123.54,442200000.0
2009-03-03 11:47:00,123.54,123.545,123.505,123.515,396399999.0
2009-03-03 11:48:00,123.515,123.535,123.46,123.49,460000000.0
2009-03-03 11:49:00,123.49,123.57,123.49,123.535,653799999.0
2009-03-03 11:50:00,123.54,123.565,123.51,123.55,665200002.0
2009-03-03 11:51:00,123.555,123.6,123.53,123.585,532200000.0
2009-03-03 11:52:00,123.585,123.595,123.52,123.535,461200000.0
2009-03-03 11:53:00,123.53,123.53,123.45,123.46,513200000.0
2009-03-03 11:54:00,123.46,123.495,123.35,123.35,454200000.0
2009-03-03 11:55:00,123.35,123.355,123.21,123.215,491400000.0
2009-03-03 11:56:00,123.22,123.26,123.205,123.245,486100000.0
2009-03-03 11:57:00,123.245,123.265,123.21,123.21,489600002.0
2009-03-03 11:58:00,123.21,123.23,123.205,123.215,615000004.0
2009-03-03 11:59:00,123.215,123.24,123.215,123.24,449600000.0
2009-03-03 12:00:00,123.245,123.28,123.075,123.125,556800000.0
2009-03-03 12:01:00,123.135,123.21,123.135,123.21,604400000.0
2009-03-03 12:02:00,123.21,123.225,123.165,123.215,373400000.0
2009-03-03 12:03:00,123.215,123.24,123.185,123.2,482400001.0
2009-03-03 12:04:00,123.2,123.25,123.195,123.25,429700001.0
2009-03-03 12:05:00,123.265,123.33,123.24,123.285,401800000.0
2009-03-03 12:06:00,123.28,123.305,123.245,123.305,226000000.0
2009-03-03 12:07:00,123.305,123.325,123.16,123.185,559199999.0
2009-03-03 12:08:00,123.18,123.215,123.18,123.2,215400000.0
2009-03-03 12:09:00,123.195,123.235,123.195,123.21,202800000.0
2009-03-03 12:10:00,123.225,123.245,123.18,123.22,443000000.0
2009-03-03 12:11:00,123.22,123.245,123.195,123.225,369200000.0
2009-03-03 12:12:00,123.23,123.24,123.205,123.215,386600000.0
2009-03-03 12:13:00,123.215,123.24,123.2,123.22,296800000.0
2009-03-03 12:14:00,123.215,123.25,123.215,123.245,283600000.0
2009-03-03 12:15:00,123.245,123.245,123.2,123.22,327200000.0
2009-03-03 12:16:00,123.225,123.335,123.225,123.335,295800000.0
2009-03-03 12:17:00,123.335,123.435,123.32,123.4,606900001.0
2009-03-03 12:18:00,123.4,123.46,123.4,123.45,496800000.0
2009-03-03 12:19:00,123.45,123.45,123.415,123.415,325800000.0
2009-03-03 12:20:00,123.415,123.51,123.41,123.51,449600000.0
2009-03-03 12:21:00,123.5,123.525,123.495,123.5,425000000.0
2009-03-03 12:22:00,123.48,123.49,123.35,123.36,569399999.0
2009-03-03 12:23:00,123.36,123.38,123.255,123.27,485400001.0
2009-03-03 12:24:00,123.27,123.39,123.245,123.345,622200002.0
2009-03-03 12:25:00,123.34,123.36,123.325,123.345,254600000.0
2009-03-03 12:26:00,123.345,123.365,123.34,123.365,221200000.0
2009-03-03 12:27:00,123.365,123.365,123.255,123.26,465400001.0
2009-03-03 12:28:00,123.26,123.27,123.225,123.245,437400000.0
2009-03-03 12:29:00,123.245,123.285,123.21,123.285,394000000.0
2009-03-03 12:30:00,123.29,123.29,123.18,123.225,518000002.0
2009-03-03 12:31:00,123.23,123.275,123.23,123.255,313800001.0
2009-03-03 12:32:00,123.255,123.265,123.225,123.255,397400000.0
2009-03-03 12:33:00,123.275,123.32,123.275,123.31,118200000.0
2009-03-03 12:34:00,123.305,123.335,123.305,123.335,211400000.0
2009-03-03 12:35:00,123.335,123.345,123.3,123.3,224000000.0
2009-03-03 12:36:00,123.3,123.335,123.285,123.325,270000000.0
2009-03-03 12:37:00,123.32,123.33,123.295,123.3,260600000.0
2009-03-03 12:38:00,123.295,123.295,123.225,123.225,202000000.0
2009-03-03 12:39:00,123.23,123.26,123.185,123.23,622200000.0
2009-03-03 12:40:00,123.23,123.3,123.225,123.3,427600001.0
2009-03-03 12:41:00,123.3,123.315,123.24,123.25,334800001.0
2009-03-03 12:42:00,123.255,123.315,123.255,123.295,351200000.0
2009-03-03 12:43:00,123.29,123.33,123.29,123.315,346400000.0
2009-03-03 12:44:00,123.32,123.325,123.29,123.305,429400001.0
2009-03-03 12:45:00,123.305,123.325,123.275,123.29,405800000.0
2009-03-03 12:46:00,123.285,123.33,123.28,123.325,176000000.0
2009-03-03 12:47:00,123.32,123.38,123.31,123.38,288800001.0
2009-03-03 12:48:00,123.38,123.47,123.325,123.33,644000000.0
2009-03-03 12:49:00,123.315,123.355,123.295,123.33,500800000.0
2009-03-03 12:50:00,123.33,123.335,123.295,123.3,351000000.0
2009-03-03 12:51:00,123.305,123.335,123.305,123.32,336400000.0
2009-03-03 12:52:00,123.32,123.375,123.315,123.35,316200000.0
2009-03-03 12:53:00,123.35,123.37,123.33,123.345,327800000.0
2009-03-03 12:54:00,123.34,123.385,123.335,123.365,219900000.0
2009-03-03 12:55:00,123.375,123.42,123.355,123.405,296400000.0
2009-03-03 12:56:00,123.405,123.49,123.405,123.49,302400000.0
2009-03-03 12:57:00,123.48,123.48,123.45,123.455,272799999.0
2009-03-03 12:58:00,123.455,123.48,123.44,123.46,233700001.0
2009-03-03 12:59:00,123.46,123.47,123.39,123.39,249100000.0
2009-03-03 13:00:00,123.39,123.46,123.39,123.445,471400000.0
2009-03-03 13:01:00,123.445,123.455,123.43,123.435,245000000.0
2009-03-03 13:02:00,123.43,123.455,123.43,123.455,173600000.0
2009-03-03 13:03:00,123.455,123.46,123.385,123.385,204400000.0
2009-03-03 13:04:00,123.385,123.43,123.375,123.42,266200000.0
2009-03-03 13:05:00,123.42,123.425,123.415,123.415,156000000.0
2009-03-03 13:06:00,123.415,123.47,123.41,123.47,236000001.0
2009-03-03 13:07:00,123.47,123.47,123.425,123.425,294200000.0
2009-03-03 13:08:00,123.425,123.46,123.42,123.46,508800000.0
2009-03-03 13:09:00,123.45,123.46,123.425,123.425,319000000.0
2009-03-03 13:10:00,123.425,123.435,123.41,123.425,316000002.0
2009-03-03 13:11:00,123.425,123.425,123.38,123.4,601000001.0
2009-03-03 13:12:00,123.4,123.4,123.365,123.375,612800000.0
2009-03-03 13:13:00,123.385,123.405,123.36,123.37,559800000.0
2009-03-03 13:14:00,123.365,123.4,123.345,123.385,650000000.0
2009-03-03 13:15:00,123.385,123.395,123.345,123.345,349200000.0
2009-03-03 13:16:00,123.345,123.35,123.315,123.315,326600000.0
2009-03-03 13:17:00,123.32,123.34,123.305,123.33,324600000.0
2009-03-03 13:18:00,123.335,123.345,123.31,123.315,170400000.0
2009-03-03 13:19:00,123.315,123.32,123.305,123.305,317800000.0
2009-03-03 13:20:00,123.31,123.32,123.27,123.275,297200000.0
2009-03-03 13:21:00,123.26,123.275,123.22,123.26,751000000.0
2009-03-03 13:22:00,123.26,123.26,123.215,123.235,414000001.0
2009-03-03 13:23:00,123.245,123.315,123.19,123.295,485800001.0
2009-03-03 13:24:00,123.295,123.295,123.215,123.22,425800000.0
2009-03-03 13:25:00,123.22,123.22,123.16,123.16,347800000.0
2009-03-03 13:26:00,123.165,123.18,123.15,123.18,363199999.0
2009-03-03 13:27:00,123.18,123.185,123.15,123.18,587799999.0
2009-03-03 13:28:00,123.18,123.225,123.155,123.155,707600002.0
2009-03-03 13:29:00,123.155,123.2,123.145,123.175,562200000.0
2009-03-03 13:30:00,123.175,123.185,123.155,123.165,327400000.0
2009-03-03 13:31:00,123.165,123.165,123.07,123.115,562800000.0
2009-03-03 13:32:00,123.115,123.115,123.03,123.09,956100001.0
2009-03-03 13:33:00,123.095,123.1,123.025,123.025,515200000.0
2009-03-03 13:34:00,123.025,123.09,123.025,123.08,497000000.0
2009-03-03 13:35:00,123.08,123.145,123.08,123.11,294600000.0
2009-03-03 13:36:00,123.11,123.11,123.005,123.035,368000000.0
2009-03-03 13:37:00,123.03,123.11,123.025,123.1,484600000.0
2009-03-03 13:38:00,123.09,123.145,123.08,123.095,634999999.0
2009-03-03 13:39:00,123.095,123.16,123.09,123.16,391799999.0
2009-03-03 13:40:00,123.155,123.155,123.085,123.095,600200000.0
2009-03-03 13:41:00,123.095,123.12,123.045,123.065,536000000.0
2009-03-03 13:42:00,123.065,123.085,122.995,122.995,424399999.0
2009-03-03 13:43:00,122.995,123.07,122.985,123.035,676800000.0
2009-03-03 13:44:00,123.035,123.035,122.97,123.01,519099999.0
2009-03-03 13:45:00,123.01,123.055,122.99,123.035,562200000.0
2009-03-03 13:46:00,123.04,123.065,122.98,122.98,483799999.0
2009-03-03 13:47:00,122.98,122.99,122.93,122.99,633399999.0
2009-03-03 13:48:00,122.99,122.99,122.97,122.985,300200000.0
2009-03-03 13:49:00,122.985,123.025,122.98,123.02,355200000.0
2009-03-03 13:50:00,123.01,123.01,122.985,122.985,324400000.0
2009-03-03 13:51:00,122.99,122.99,122.915,122.93,561800001.0
2009-03-03 13:52:00,122.93,122.96,122.925,122.94,491200001.0
2009-03-03 13:53:00,122.94,122.985,122.94,122.975,264600000.0
2009-03-03 13:54:00,122.975,123.015,122.975,122.995,284800000.0
2009-03-03 13:55:00,122.995,122.995,122.965,122.975,413000002.0
2009-03-03 13:56:00,122.975,122.985,122.97,122.975,350400004.0
2009-03-03 13:57:00,122.975,122.995,122.935,122.97,397800002.0
2009-03-03 13:58:00,122.97,122.98,122.94,122.94,315600001.0
2009-03-03 13:59:00,122.94,123.025,122.935,123.025,398600000.0
2009-03-03 14:00:00,123.03,123.065,123.0,123.03,437199999.0
2009-03-03 14:01:00,123.035,123.18,123.035,123.155,515799999.0
2009-03-03 14:02:00,123.155,123.17,123.085,123.085,575799999.0
2009-03-03 14:03:00,123.095,123.165,123.095,123.13,408200000.0
2009-03-03 14:04:00,123.13,123.22,123.13,123.205,353000000.0
2009-03-03 14:05:00,123.205,123.23,123.165,123.175,517000000.0
2009-03-03 14:06:00,123.175,123.26,123.175,123.255,357000000.0
2009-03-03 14:07:00,123.255,123.255,123.2,123.205,245600000.0
2009-03-03 14:08:00,123.205,123.22,123.2,123.2,100000000.0
2009-03-03 14:09:00,123.2,123.21,123.18,123.21,544000001.0
2009-03-03 14:10:00,123.205,123.35,123.2,123.345,521000000.0
2009-03-03 14:11:00,123.345,123.37,123.335,123.36,710799999.0
2009-03-03 14:12:00,123.36,123.37,123.3,123.365,568599999.0
2009-03-03 14:13:00,123.365,123.385,123.34,123.385,529600000.0
2009-03-03 14:14:00,123.385,123.41,123.37,123.405,278000000.0
2009-03-03 14:15:00,123.405,123.475,123.39,123.44,751500000.0
2009-03-03 14:16:00,123.44,123.455,123.425,123.445,520800000.0
2009-03-03 14:17:00,123.445,123.465,123.435,123.45,276600001.0
2009-03-03 14:18:00,123.45,123.475,123.39,123.395,575400000.0
2009-03-03 14:19:00,123.395,123.41,123.375,123.375,462200002.0
2009-03-03 14:20:00,123.38,123.39,123.375,123.38,419600000.0
2009-03-03 14:21:00,123.38,123.39,123.36,123.365,408200003.0
2009-03-03 14:22:00,123.365,123.38,123.355,123.37,362199998.0
2009-03-03 14:23:00,123.37,123.405,123.365,123.39,672200000.0
2009-03-03 14:24:00,123.39,123.55,123.39,123.495,874400000.0
2009-03-03 14:25:00,123.495,123.525,123.465,123.52,753800001.0
2009-03-03 14:26:00,123.52,123.54,123.47,123.48,526800000.0
2009-03-03 14:27:00,123.48,123.495,123.465,123.495,627999998.0
2009-03-03 14:28:00,123.495,123.51,123.475,123.49,266600000.0
2009-03-03 14:29:00,123.49,123.52,123.475,123.49,432400000.0
2009-03-03 14:30:00,123.485,123.49,123.435,123.46,432600000.0
2009-03-03 14:31:00,123.46,123.465,123.4,123.41,550799998.0
2009-03-03 14:32:00,123.41,123.445,123.355,123.415,807000002.0
2009-03-03 14:33:00,123.415,123.415,123.385,123.385,285400000.0
2009-03-03 14:34:00,123.385,123.39,123.335,123.35,480799999.0
2009-03-03 14:35:00,123.35,123.35,123.32,123.33,567799999.0
2009-03-03 14:36:00,123.33,123.345,123.29,123.335,450800000.0
2009-03-03 14:37:00,123.335,123.335,123.255,123.275,516000000.0
2009-03-03 14:38:00,123.275,123.385,123.275,123.385,663599997.0
2009-03-03 14:39:00,123.375,123.41,123.365,123.41,445399999.0
2009-03-03 14:40:00,123.4,123.41,123.365,123.38,529200000.0
2009-03-03 14:41:00,123.365,123.425,123.365,123.425,627599998.0
2009-03-03 14:42:00,123.425,123.435,123.41,123.425,538600003.0
2009-03-03 14:43:00,123.415,123.415,123.365,123.375,379000001.0
2009-03-03 14:44:00,123.375,123.375,123.34,123.365,247000000.0
2009-03-03 14:45:00,123.35,123.35,123.325,123.34,530800004.0
2009-03-03 14:46:00,123.34,123.35,123.31,123.32,324999996.0
2009-03-03 14:47:00,123.32,123.42,123.305,123.42,902400000.0
2009-03-03 14:48:00,123.42,123.515,123.42,123.5,836200000.0
2009-03-03 14:49:00,123.5,123.515,123.46,123.495,684400001.0
2009-03-03 14:50:00,123.495,123.505,123.45,123.465,477700000.0
2009-03-03 14:51:00,123.455,123.48,123.455,123.47,521999999.0
2009-03-03 14:52:00,123.47,123.47,123.435,123.45,225400000.0
2009-03-03 14:53:00,123.45,123.45,123.395,123.4,488000003.0
2009-03-03 14:54:00,123.4,123.4,123.4,123.4,238400000.0
2009-03-03 14:55:00,123.4,123.4,123.365,123.385,534800000.0
2009-03-03 14:56:00,123.375,123.435,123.375,123.41,486000000.0
2009-03-03 14:57:00,123.41,123.425,123.41,123.42,319399999.0
2009-03-03 14:58:00,123.425,123.425,123.375,123.385,537400000.0
2009-03-03 14:59:00,123.385,123.385,123.325,123.365,792500000.0
2009-03-03 15:00:00,123.365,123.365,123.335,123.36,749799998.0
2009-03-03 15:01:00,123.36,123.465,123.35,123.455,860200001.0
2009-03-03 15:02:00,123.455,123.465,123.41,123.46,583799999.0
2009-03-03 15:03:00,123.47,123.52,123.445,123.485,833599998.0
2009-03-03 15:04:00,123.49,123.56,123.45,123.56,1042000000.0
2009-03-03 15:05:00,123.535,123.69,123.535,123.68,1040700003.0
2009-03-03 15:06:00,123.675,123.695,123.635,123.685,820600001.0
2009-03-03 15:07:00,123.68,123.765,123.675,123.68,801200001.0
2009-03-03 15:08:00,123.675,123.72,123.655,123.69,592600001.0
2009-03-03 15:09:00,123.69,123.715,123.68,123.68,356700000.0
2009-03-03 15:10:00,123.68,123.69,123.625,123.635,483400001.0
2009-03-03 15:11:00,123.64,123.645,123.59,123.605,687600000.0
2009-03-03 15:12:00,123.605,123.615,123.565,123.61,579000000.0
2009-03-03 15:13:00,123.61,123.62,123.59,123.6,611200002.0
2009-03-03 15:14:00,123.6,123.63,123.565,123.63,895400001.0
2009-03-03 15:15:00,123.645,123.645,123.565,123.6,946000000.0
2009-03-03 15:16:00,123.61,123.63,123.595,123.615,395800000.0
2009-03-03 15:17:00,123.625,123.69,123.625,123.675,619400002.0
2009-03-03 15:18:00,123.67,123.71,123.665,123.705,357000000.0
2009-03-03 15:19:00,123.705,123.73,123.695,123.71,395999999.0
2009-03-03 15:20:00,123.71,123.8,123.71,123.765,1098000004.0
2009-03-03 15:21:00,123.765,123.89,123.755,123.87,785200000.0
2009-03-03 15:22:00,123.87,123.915,123.87,123.885,892200000.0
2009-03-03 15:23:00,123.885,123.945,123.88,123.94,566199998.0
2009-03-03 15:24:00,123.94,123.97,123.93,123.95,430600000.0
2009-03-03 15:25:00,123.95,123.95,123.835,123.835,561000001.0
2009-03-03 15:26:00,123.835,123.88,123.83,123.855,416200000.0
2009-03-03 15:27:00,123.855,123.865,123.795,123.82,444400000.0
2009-03-03 15:28:00,123.83,123.855,123.815,123.82,420600000.0
2009-03-03 15:29:00,123.825,123.915,123.815,123.905,639199999.0
2009-03-03 15:30:00,123.905,123.945,123.85,123.85,640800000.0
2009-03-03 15:31:00,123.815,123.835,123.8,123.8,476000000.0
2009-03-03 15:32:00,123.8,123.81,123.795,123.8,242000000.0
2009-03-03 15:33:00,123.8,123.825,123.775,123.82,316300000.0
2009-03-03 15:34:00,123.815,123.88,123.81,123.875,427600000.0
2009-03-03 15:35:00,123.875,123.935,123.875,123.92,571600001.0
2009-03-03 15:36:00,123.92,123.935,123.865,123.87,466600000.0
2009-03-03 15:37:00,123.87,123.87,123.805,123.805,376200000.0
2009-03-03 15:38:00,123.805,123.855,123.805,123.855,402000000.0
2009-03-03 15:39:00,123.86,123.915,123.845,123.9,593599999.0
2009-03-03 15:40:00,123.9,123.915,123.875,123.915,465800000.0
2009-03-03 15:41:00,123.93,123.93,123.88,123.89,525399999.0
2009-03-03 15:42:00,123.88,123.935,123.86,123.925,501000001.0
2009-03-03 15:43:00,123.925,123.975,123.92,123.965,645000000.0
2009-03-03 15:44:00,123.965,123.985,123.955,123.985,486600000.0
2009-03-03 15:45:00,123.975,124.03,123.955,123.955,656600000.0
2009-03-03 15:46:00,123.955,123.96,123.91,123.92,408000000.0
2009-03-03 15:47:00,123.92,123.925,123.9,123.925,255600000.0
2009-03-03 15:48:00,123.93,123.955,123.885,123.9,525799999.0
2009-03-03 15:49:00,123.9,123.945,123.87,123.93,497300000.0
2009-03-03 15:50:00,123.93,123.97,123.895,123.965,451000000.0
2009-03-03 15:51:00,123.97,124.02,123.97,123.985,700800000.0
2009-03-03 15:52:00,124.005,124.07,123.99,124.025,679399999.0
2009-03-03 15:53:00,124.03,124.07,124.025,124.06,539800000.0
2009-03-03 15:54:00,124.06,124.08,124.03,124.03,720000001.0
2009-03-03 15:55:00,124.035,124.085,124.035,124.07,780600003.0
2009-03-03 15:56:00,124.065,124.085,124.02,124.06,660800000.0
2009-03-03 15:57:00,124.065,124.07,124.035,124.07,541400001.0
2009-03-03 15:58:00,124.055,124.07,124.045,124.065,439200000.0
2009-03-03 15:59:00,124.06,124.13,124.05,124.115,639199999.0
2009-03-03 16:00:00,124.115,124.12,124.0,124.015,644000000.0
2009-03-03 16:01:00,124.015,124.04,123.985,124.01,459800001.0
2009-03-03 16:02:00,124.01,124.025,123.99,123.99,434800001.0
2009-03-03 16:03:00,123.985,124.0,123.92,123.92,539200001.0
2009-03-03 16:04:00,123.91,123.955,123.89,123.93,577199999.0
2009-03-03 16:05:00,123.93,124.0,123.91,123.985,588600001.0
2009-03-03 16:06:00,123.98,124.05,123.98,124.045,581800003.0
2009-03-03 16:07:00,124.035,124.06,123.995,124.0,516800000.0
2009-03-03 16:08:00,124.0,124.0,123.94,123.995,514599998.0
2009-03-03 16:09:00,124.0,124.0,123.95,123.97,759799998.0
2009-03-03 16:10:00,123.975,124.01,123.95,124.01,546200000.0
2009-03-03 16:11:00,124.005,124.04,123.995,124.035,602000000.0
2009-03-03 16:12:00,124.04,124.08,124.015,124.025,531000000.0
2009-03-03 16:13:00,124.025,124.025,123.95,123.96,603800000.0
2009-03-03 16:14:00,123.96,123.99,123.955,123.985,543400002.0
2009-03-03 16:15:00,123.985,124.015,123.94,123.98,654400002.0
2009-03-03 16:16:00,123.98,124.0,123.945,123.98,618800000.0
2009-03-03 16:17:00,123.975,124.0,123.88,123.88,600600000.0
2009-03-03 16:18:00,123.885,123.95,123.88,123.905,537400000.0
2009-03-03 16:19:00,123.9,123.94,123.895,123.91,349400000.0
2009-03-03 16:20:00,123.91,123.95,123.905,123.91,557799998.0
2009-03-03 16:21:00,123.91,123.99,123.91,123.99,629200001.0
2009-03-03 16:22:00,123.99,124.0,123.95,123.965,544400000.0
2009-03-03 16:23:00,123.97,124.03,123.965,123.985,500400000.0
2009-03-03 16:24:00,123.985,124.005,123.955,123.965,470800000.0
2009-03-03 16:25:00,123.97,123.985,123.915,123.96,525800002.0
2009-03-03 16:26:00,123.96,123.98,123.93,123.98,425400001.0
2009-03-03 16:27:00,123.985,124.005,123.985,123.985,276200000.0
2009-03-03 16:28:00,123.985,124.04,123.985,124.04,445500000.0
2009-03-03 16:29:00,124.03,124.165,124.03,124.16,822800000.0
2009-03-03 16:30:00,124.16,124.23,124.155,124.18,656600001.0
2009-03-03 16:31:00,124.195,124.215,124.135,124.19,867000002.0
2009-03-03 16:32:00,124.18,124.195,124.09,124.115,655200000.0
2009-03-03 16:33:00,124.115,124.145,124.085,124.13,584000000.0
2009-03-03 16:34:00,124.13,124.14,124.045,124.055,481800001.0
2009-03-03 16:35:00,124.055,124.055,123.945,123.97,611000000.0
2009-03-03 16:36:00,123.97,123.99,123.91,123.955,606000000.0
2009-03-03 16:37:00,123.955,124.01,123.925,124.0,685800001.0
2009-03-03 16:38:00,124.0,124.0,123.935,123.955,735400001.0
2009-03-03 16:39:00,123.96,123.97,123.94,123.95,820900002.0
2009-03-03 16:40:00,123.95,123.95,123.83,123.85,768400001.0
2009-03-03 16:41:00,123.85,123.935,123.84,123.92,570800000.0
2009-03-03 16:42:00,123.91,123.93,123.855,123.895,566600000.0
2009-03-03 16:43:00,123.9,123.92,123.86,123.9,501999999.0
2009-03-03 16:44:00,123.91,123.92,123.825,123.835,646400000.0
2009-03-03 16:45:00,123.81,123.87,123.8,123.835,756799998.0
2009-03-03 16:46:00,123.835,123.845,123.735,123.805,721400000.0
2009-03-03 16:47:00,123.805,123.815,123.77,123.795,623400000.0
2009-03-03 16:48:00,123.795,123.8,123.725,123.78,558200002.0
2009-03-03 16:49:00,123.785,123.805,123.755,123.765,528400002.0
2009-03-03 16:50:00,123.765,123.765,123.66,123.715,580600004.0
2009-03-03 16:51:00,123.725,123.8,123.725,123.785,464200000.0
2009-03-03 16:52:00,123.795,123.81,123.735,123.79,451500000.0
2009-03-03 16:53:00,123.785,123.83,123.735,123.83,569800000.0
2009-03-03 16:54:00,123.83,123.925,123.805,123.905,688400000.0
2009-03-03 16:55:00,123.9,123.915,123.785,123.87,570399999.0
2009-03-03 16:56:00,123.86,123.895,123.825,123.875,537100001.0
2009-03-03 16:57:00,123.87,123.94,123.87,123.93,373100000.0
2009-03-03 16:58:00,123.935,123.94,123.88,123.885,393800000.0
2009-03-03 16:59:00,123.88,123.88,123.83,123.84,609599999.0
2009-03-03 17:00:00,123.84,123.85,123.665,123.685,761200000.0
2009-03-03 17:01:00,123.69,123.835,123.67,123.83,631000000.0
2009-03-03 17:02:00,123.84,123.89,123.755,123.765,679800000.0
2009-03-03 17:03:00,123.76,123.8,123.705,123.8,522600000.0
2009-03-03 17:04:00,123.795,123.87,123.785,123.87,716999998.0
2009-03-03 17:05:00,123.87,123.92,123.815,123.9,569800001.0
2009-03-03 17:06:00,123.9,123.915,123.87,123.88,507799999.0
2009-03-03 17:07:00,123.88,123.93,123.835,123.845,536200000.0
2009-03-03 17:08:00,123.85,123.91,123.85,123.9,595200000.0
2009-03-03 17:09:00,123.9,123.935,123.865,123.87,645599999.0
2009-03-03 17:10:00,123.875,123.875,123.795,123.795,578800002.0
2009-03-03 17:11:00,123.8,123.85,123.775,123.785,474199999.0
2009-03-03 17:12:00,123.79,123.83,123.725,123.8,700799999.0
2009-03-03 17:13:00,123.8,123.865,123.75,123.75,573200001.0
2009-03-03 17:14:00,123.755,123.835,123.755,123.765,582300000.0
2009-03-03 17:15:00,123.765,123.84,123.765,123.775,589200000.0
2009-03-03 17:16:00,123.785,123.815,123.735,123.81,733000000.0
2009-03-03 17:17:00,123.81,123.935,123.81,123.93,585400000.0
2009-03-03 17:18:00,123.925,123.94,123.78,123.83,916000000.0
2009-03-03 17:19:00,123.84,123.945,123.835,123.945,695399999.0
2009-03-03 17:20:00,123.945,123.97,123.875,123.925,896899997.0
2009-03-03 17:21:00,123.94,123.94,123.895,123.93,602800000.0
2009-03-03 17:22:00,123.93,123.945,123.915,123.915,413200001.0
2009-03-03 17:23:00,123.925,123.94,123.895,123.9,676200002.0
2009-03-03 17:24:00,123.9,123.935,123.9,123.9,605800000.0
2009-03-03 17:25:00,123.895,123.985,123.89,123.985,571000000.0
2009-03-03 17:26:00,123.985,123.985,123.925,123.95,867800002.0
2009-03-03 17:27:00,123.955,123.98,123.94,123.955,777399995.0
2009-03-03 17:28:00,123.95,124.0,123.94,123.975,633199999.0
2009-03-03 17:29:00,123.96,124.015,123.955,123.99,792399999.0
2009-03-03 17:30:00,123.98,124.08,123.97,124.04,695800001.0
2009-03-03 17:31:00,124.04,124.05,123.985,124.01,734400000.0
2009-03-03 17:32:00,124.01,124.035,123.955,124.025,680000001.0
2009-03-03 17:33:00,124.035,124.05,123.95,123.98,748399999.0
2009-03-03 17:34:00,123.995,124.045,123.995,124.01,723000000.0
2009-03-03 17:35:00,124.01,124.01,123.965,123.965,657800000.0
2009-03-03 17:36:00,123.965,123.965,123.895,123.9,685600001.0
2009-03-03 17:37:00,123.9,123.985,123.88,123.985,756199999.0
2009-03-03 17:38:00,123.975,124.015,123.96,123.965,563400000.0
2009-03-03 17:39:00,123.96,123.97,123.855,123.9,688200001.0
2009-03-03 17:40:00,123.905,123.975,123.875,123.965,893800002.0
2009-03-03 17:41:00,123.965,123.965,123.905,123.92,680799999.0
2009-03-03 17:42:00,123.92,123.98,123.875,123.95,729600000.0
2009-03-03 17:43:00,123.95,123.955,123.895,123.94,791299999.0
2009-03-03 17:44:00,123.94,123.94,123.885,123.89,609399999.0
2009-03-03 17:45:00,123.885,123.94,123.87,123.905,921800002.0
2009-03-03 17:46:00,123.905,123.925,123.885,123.92,892200001.0
2009-03-03 17:47:00,123.92,123.95,123.895,123.94,598800000.0
2009-03-03 17:48:00,123.935,123.94,123.87,123.9,754399999.0
2009-03-03 17:49:00,123.9,123.935,123.895,123.895,719200001.0
2009-03-03 17:50:00,123.895,123.915,123.835,123.835,632400000.0
2009-03-03 17:51:00,123.835,123.87,123.82,123.845,766300001.0
2009-03-03 17:52:00,123.82,123.825,123.77,123.79,827199997.0
2009-03-03 17:53:00,123.79,123.8,123.75,123.77,794600001.0
2009-03-03 17:54:00,123.77,123.81,123.765,123.78,550200002.0
2009-03-03 17:55:00,123.78,123.78,123.655,123.68,581900000.0
2009-03-03 17:56:00,123.68,123.695,123.63,123.635,854899999.0
2009-03-03 17:57:00,123.635,123.645,123.55,123.58,870199998.0
2009-03-03 17:58:00,123.58,123.635,123.58,123.605,490200000.0
2009-03-03 17:59:00,123.61,123.725,123.61,123.72,592799998.0
2009-03-03 18:00:00,123.72,123.795,123.72,123.775,616400001.0
2009-03-03 18:01:00,123.79,123.805,123.74,123.78,998800002.0
2009-03-03 18:02:00,123.77,123.785,123.705,123.71,912999998.0
2009-03-03 18:03:00,123.71,123.71,123.675,123.68,767299998.0
2009-03-03 18:04:00,123.68,123.705,123.58,123.63,963200004.0
2009-03-03 18:05:00,123.625,123.64,123.585,123.61,976000001.0
2009-03-03 18:06:00,123.605,123.61,123.56,123.58,883399999.0
2009-03-03 18:07:00,123.575,123.66,123.56,123.655,706500000.0
2009-03-03 18:08:00,123.655,123.665,123.445,123.45,1001599998.0
2009-03-03 18:09:00,123.46,123.48,123.345,123.37,688699997.0
2009-03-03 18:10:00,123.37,123.39,123.245,123.255,649000003.0
2009-03-03 18:11:00,123.255,123.285,123.195,123.225,781599999.0
2009-03-03 18:12:00,123.235,123.27,123.18,123.245,813400000.0
2009-03-03 18:13:00,123.245,123.25,123.095,123.1,735699999.0
2009-03-03 18:14:00,123.1,123.24,123.1,123.22,700200000.0
2009-03-03 18:15:00,123.225,123.225,123.11,123.11,772900000.0
2009-03-03 18:16:00,123.11,123.215,123.105,123.205,573900000.0
2009-03-03 18:17:00,123.2,123.225,123.095,123.11,843600001.0
2009-03-03 18:18:00,123.115,123.155,123.06,123.1,684000001.0
2009-03-03 18:19:00,123.11,123.16,123.08,123.16,700200002.0
2009-03-03 18:20:00,123.16,123.27,123.15,123.25,648799999.0
2009-03-03 18:21:00,123.26,123.265,123.205,123.21,453600000.0
2009-03-03 18:22:00,123.205,123.3,123.205,123.29,747600000.0
2009-03-03 18:23:00,123.29,123.305,123.235,123.3,391400000.0
2009-03-03 18:24:00,123.3,123.415,123.3,123.335,441399999.0
2009-03-03 18:25:00,123.335,123.35,123.295,123.33,585600002.0
2009-03-03 18:26:00,123.33,123.36,123.315,123.34,568200000.0
2009-03-03 18:27:00,123.34,123.405,123.335,123.39,494800000.0
2009-03-03 18:28:00,123.39,123.515,123.37,123.48,656800000.0
2009-03-03 18:29:00,123.48,123.505,123.425,123.425,473300001.0
2009-03-03 18:30:00,123.425,123.435,123.38,123.42,274200000.0
2009-03-03 18:31:00,123.42,123.425,123.375,123.42,358200000.0
2009-03-03 18:32:00,123.415,123.415,123.34,123.375,376600000.0
2009-03-03 18:33:00,123.375,123.39,123.285,123.295,372000000.0
2009-03-03 18:34:00,123.3,123.34,123.3,123.32,529999998.0
2009-03-03 18:35:00,123.32,123.32,123.275,123.285,396800000.0
2009-03-03 18:36:00,123.28,123.345,123.27,123.295,399000000.0
2009-03-03 18:37:00,123.29,123.305,123.14,123.155,552800001.0
2009-03-03 18:38:00,123.155,123.155,123.05,123.065,705000000.0
2009-03-03 18:39:00,123.065,123.18,123.05,123.115,537200000.0
2009-03-03 18:40:00,123.12,123.2,123.12,123.18,652600002.0
2009-03-03 18:41:00,123.18,123.195,123.09,123.125,563600001.0
2009-03-03 18:42:00,123.125,123.125,123.005,123.045,720400000.0
2009-03-03 18:43:00,123.05,123.18,123.025,123.17,665600000.0
2009-03-03 18:44:00,123.175,123.2,123.12,123.155,789599999.0
2009-03-03 18:45:00,123.155,123.21,123.105,123.16,606900000.0
2009-03-03 18:46:00,123.155,123.235,123.155,123.23,320600000.0
2009-03-03 18:47:00,123.23,123.235,123.145,123.21,459999999.0
2009-03-03 18:48:00,123.21,123.22,123.155,123.185,416800000.0
2009-03-03 18:49:00,123.19,123.225,123.18,123.225,333400000.0
2009-03-03 18:50:00,123.22,123.24,123.2,123.215,322000000.0
2009-03-03 18:51:00,123.21,123.23,123.075,123.095,484400000.0
2009-03-03 18:52:00,123.095,123.175,123.06,123.14,642800000.0
2009-03-03 18:53:00,123.14,123.18,123.125,123.14,456400000.0
2009-03-03 18:54:00,123.14,123.155,123.085,123.15,469400000.0
2009-03-03 18:55:00,123.15,123.16,123.11,123.12,500800000.0
2009-03-03 18:56:00,123.12,123.18,123.105,123.135,533800000.0
2009-03-03 18:57:00,123.14,123.22,123.135,123.185,413400000.0
2009-03-03 18:58:00,123.185,123.19,123.115,123.16,416000000.0
2009-03-03 18:59:00,123.15,123.175,123.11,123.17,510700000.0
2009-03-03 19:00:00,123.17,123.32,123.17,123.315,491199998.0
2009-03-03 19:01:00,123.305,123.4,123.295,123.4,431200000.0
2009-03-03 19:02:00,123.4,123.47,123.335,123.345,378600000.0
2009-03-03 19:03:00,123.345,123.385,123.32,123.365,353400001.0
2009-03-03 19:04:00,123.36,123.41,123.36,123.395,295400000.0
2009-03-03 19:05:00,123.39,123.465,123.39,123.445,431400000.0
2009-03-03 19:06:00,123.445,123.465,123.435,123.44,418400000.0
2009-03-03 19:07:00,123.44,123.61,123.435,123.6,374800000.0
2009-03-03 19:08:00,123.595,123.665,123.58,123.66,536200000.0
2009-03-03 19:09:00,123.66,123.66,123.57,123.595,347599999.0
2009-03-03 19:10:00,123.62,123.67,123.615,123.635,512000000.0
2009-03-03 19:11:00,123.64,123.68,123.59,123.6,534800000.0
2009-03-03 19:12:00,123.6,123.635,123.585,123.6,477699999.0
2009-03-03 19:13:00,123.595,123.6,123.5,123.505,398600000.0
2009-03-03 19:14:00,123.505,123.555,123.48,123.52,355400000.0
2009-03-03 19:15:00,123.53,123.55,123.465,123.5,381699998.0
2009-03-03 19:16:00,123.5,123.58,123.495,123.575,360599999.0
2009-03-03 19:17:00,123.585,123.695,123.555,123.695,691200000.0
2009-03-03 19:18:00,123.695,123.775,123.695,123.735,775399998.0
2009-03-03 19:19:00,123.74,123.905,123.74,123.87,568200000.0
2009-03-03 19:20:00,123.87,123.885,123.765,123.78,771299999.0
2009-03-03 19:21:00,123.78,123.79,123.735,123.77,339200001.0
2009-03-03 19:22:00,123.77,123.835,123.77,123.835,384400000.0
2009-03-03 19:23:00,123.825,123.875,123.805,123.87,516799999.0
2009-03-03 19:24:00,123.88,123.89,123.79,123.805,476400000.0
2009-03-03 19:25:00,123.815,123.84,123.805,123.82,456099999.0
2009-03-03 19:26:00,123.805,123.85,123.805,123.85,354000000.0
2009-03-03 19:27:00,123.85,123.9,123.845,123.89,425400000.0
2009-03-03 19:28:00,123.89,123.985,123.89,123.975,576599999.0
2009-03-03 19:29:00,123.975,123.975,123.92,123.94,662400000.0
2009-03-03 19:30:00,123.945,123.945,123.755,123.755,521900000.0
2009-03-03 19:31:00,123.76,123.83,123.755,123.82,388200001.0
2009-03-03 19:32:00,123.81,123.81,123.705,123.71,451599999.0
2009-03-03 19:33:00,123.71,123.76,123.685,123.7,762600003.0
2009-03-03 19:34:00,123.705,123.725,123.695,123.7,219000000.0
2009-03-03 19:35:00,123.705,123.85,123.705,123.83,634399999.0
2009-03-03 19:36:00,123.83,123.83,123.71,123.715,716400002.0
2009-03-03 19:37:00,123.715,123.76,123.71,123.745,275800000.0
2009-03-03 19:38:00,123.75,123.8,123.75,123.795,339399999.0
2009-03-03 19:39:00,123.795,123.81,123.72,123.74,444600000.0
2009-03-03 19:40:00,123.745,123.745,123.61,123.635,367000000.0
2009-03-03 19:41:00,123.645,123.675,123.63,123.675,232600001.0
2009-03-03 19:42:00,123.67,123.695,123.66,123.665,263800001.0
2009-03-03 19:43:00,123.665,123.755,123.665,123.745,392799999.0
2009-03-03 19:44:00,123.745,123.775,123.74,123.75,388000000.0
2009-03-03 19:45:00,123.755,123.76,123.745,123.745,326000000.0
2009-03-03 19:46:00,123.745,123.805,123.73,123.795,249099999.0
2009-03-03 19:47:00,123.795,123.825,123.79,123.825,248200001.0
2009-03-03 19:48:00,123.825,123.865,123.825,123.855,233500000.0
2009-03-03 19:49:00,123.86,123.865,123.755,123.76,278399999.0
2009-03-03 19:50:00,123.765,123.81,123.685,123.695,294000000.0
2009-03-03 19:51:00,123.69,123.79,123.635,123.78,373800001.0
2009-03-03 19:52:00,123.77,123.77,123.645,123.645,374800000.0
2009-03-03 19:53:00,123.655,123.685,123.635,123.665,156600000.0
2009-03-03 19:54:00,123.66,123.71,123.655,123.71,137800000.0
2009-03-03 19:55:00,123.715,123.745,123.705,123.705,179400000.0
2009-03-03 19:56:00,123.7,123.7,123.645,123.645,227000000.0
2009-03-03 19:57:00,123.645,123.685,123.62,123.685,310800000.0
2009-03-03 19:58:00,123.695,123.7,123.615,123.615,176000000.0
2009-03-03 19:59:00,123.615,123.635,123.58,123.62,343399999.0
2009-03-03 20:00:00,123.625,123.635,123.6,123.6,149000000.0
2009-03-03 20:01:00,123.6,123.625,123.59,123.59,141200000.0
2009-03-03 20:02:00,123.59,123.59,123.55,123.55,136400001.0
2009-03-03 20:03:00,123.545,123.55,123.5,123.5,284000000.0
2009-03-03 20:04:00,123.5,123.62,123.495,123.595,323600000.0
2009-03-03 20:05:00,123.6,123.62,123.505,123.505,322200000.0
2009-03-03 20:06:00,123.505,123.53,123.495,123.515,126200000.0
2009-03-03 20:07:00,123.51,123.51,123.435,123.455,511200000.0
2009-03-03 20:08:00,123.45,123.495,123.445,123.48,291000000.0
2009-03-03 20:09:00,123.48,123.52,123.47,123.51,434400000.0
2009-03-03 20:10:00,123.51,123.51,123.455,123.5,330399999.0
2009-03-03 20:11:00,123.5,123.51,123.5,123.505,243800000.0
2009-03-03 20:12:00,123.505,123.535,123.505,123.525,38600000.0
2009-03-03 20:13:00,123.525,123.64,123.525,123.62,474400000.0
2009-03-03 20:14:00,123.615,123.625,123.58,123.585,246399999.0
2009-03-03 20:15:00,123.57,123.625,123.57,123.615,315200000.0
2009-03-03 20:16:00,123.62,123.65,123.61,123.63,277200000.0
2009-03-03 20:17:00,123.645,123.685,123.645,123.68,195200000.0
2009-03-03 20:18:00,123.675,123.675,123.655,123.66,154800000.0
2009-03-03 20:19:00,123.67,123.755,123.665,123.755,175400000.0
2009-03-03 20:20:00,123.755,123.775,123.715,123.715,369600000.0
2009-03-03 20:21:00,123.71,123.725,123.71,123.725,71200000.0
2009-03-03 20:22:00,123.73,123.77,123.725,123.765,154200000.0
2009-03-03 20:23:00,123.765,123.77,123.69,123.695,188400000.0
2009-03-03 20:24:00,123.685,123.7,123.68,123.68,83400000.0
2009-03-03 20:25:00,123.685,123.695,123.635,123.68,223400000.0
2009-03-03 20:26:00,123.68,123.685,123.61,123.615,101100000.0
2009-03-03 20:27:00,123.62,123.635,123.56,123.59,164400000.0
2009-03-03 20:28:00,123.595,123.645,123.575,123.575,141000000.0
2009-03-03 20:29:00,123.575,123.63,123.57,123.585,207600000.0
2009-03-03 20:30:00,123.59,123.645,123.585,123.645,211400000.0
2009-03-03 20:31:00,123.66,123.685,123.635,123.685,161600000.0
2009-03-03 20:32:00,123.685,123.685,123.575,123.58,481799999.0
2009-03-03 20:33:00,123.575,123.575,123.535,123.54,227200000.0
2009-03-03 20:34:00,123.545,123.61,123.54,123.61,196000000.0
2009-03-03 20:35:00,123.605,123.605,123.555,123.56,322200000.0
2009-03-03 20:36:00,123.55,123.55,123.45,123.45,350600000.0
2009-03-03 20:37:00,123.45,123.455,123.375,123.38,242300000.0
2009-03-03 20:38:00,123.38,123.43,123.38,123.4,306600000.0
2009-03-03 20:39:00,123.4,123.445,123.38,123.4,317200000.0
2009-03-03 20:40:00,123.4,123.48,123.4,123.45,223600000.0
2009-03-03 20:41:00,123.45,123.49,123.375,123.41,404000000.0
2009-03-03 20:42:00,123.415,123.47,123.405,123.45,242800000.0
2009-03-03 20:43:00,123.45,123.47,123.39,123.405,291400000.0
2009-03-03 20:44:00,123.405,123.49,123.405,123.47,207400000.0
2009-03-03 20:45:00,123.47,123.475,123.375,123.435,382800000.0
2009-03-03 20:46:00,123.43,123.475,123.425,123.44,311000002.0
2009-03-03 20:47:00,123.435,123.44,123.385,123.4,391400000.0
2009-03-03 20:48:00,123.4,123.48,123.355,123.435,445800000.0
2009-03-03 20:49:00,123.415,123.425,123.385,123.405,245600000.0
2009-03-03 20:50:00,123.4,123.475,123.385,123.465,319800000.0
2009-03-03 20:51:00,123.47,123.48,123.395,123.42,342800000.0
2009-03-03 20:52:00,123.42,123.53,123.42,123.51,215200000.0
2009-03-03 20:53:00,123.51,123.56,123.51,123.545,237800000.0
2009-03-03 20:54:00,123.545,123.555,123.515,123.54,219200000.0
2009-03-03 20:55:00,123.535,123.59,123.52,123.585,195400000.0
2009-03-03 20:56:00,123.585,123.61,123.465,123.51,365600000.0
2009-03-03 20:57:00,123.505,123.535,123.5,123.5,63000000.0
2009-03-03 20:58:00,123.5,123.62,123.5,123.615,206799999.0
2009-03-03 20:59:00,123.615,123.675,123.565,123.565,399300000.0
2009-03-03 21:00:00,123.565,123.62,123.54,123.615,248400000.0
2009-03-03 21:01:00,123.615,123.615,123.5,123.52,301800000.0
2009-03-03 21:02:00,123.52,123.57,123.51,123.52,308000000.0
2009-03-03 21:03:00,123.52,123.56,123.505,123.505,225000000.0
2009-03-03 21:04:00,123.505,123.61,123.505,123.565,311800000.0
2009-03-03 21:05:00,123.565,123.59,123.545,123.555,419200000.0
2009-03-03 21:06:00,123.555,123.575,123.545,123.575,343200000.0
2009-03-03 21:07:00,123.575,123.575,123.535,123.55,264599998.0
2009-03-03 21:08:00,123.55,123.555,123.51,123.555,528399999.0
2009-03-03 21:09:00,123.555,123.595,123.555,123.56,423199997.0
2009-03-03 21:10:00,123.56,123.565,123.55,123.55,182600000.0
2009-03-03 21:11:00,123.545,123.7,123.545,123.675,525399995.0
2009-03-03 21:12:00,123.69,123.725,123.67,123.725,568800000.0
2009-03-03 21:13:00,123.72,123.72,123.64,123.65,204400000.0
2009-03-03 21:14:00,123.65,123.65,123.605,123.635,266400000.0
2009-03-03 21:15:00,123.63,123.655,123.61,123.615,235399999.0
2009-03-03 21:16:00,123.62,123.635,123.59,123.59,177000000.0
2009-03-03 21:17:00,123.6,123.6,123.55,123.56,260200000.0
2009-03-03 21:18:00,123.56,123.595,123.52,123.52,364199998.0
2009-03-03 21:19:00,123.525,123.55,123.515,123.53,162600000.0
2009-03-03 21:20:00,123.525,123.545,123.455,123.545,332199999.0
2009-03-03 21:21:00,123.545,123.545,123.52,123.52,226600000.0
2009-03-03 21:22:00,123.515,123.54,123.495,123.54,277399999.0
2009-03-03 21:23:00,123.54,123.59,123.525,123.565,238400000.0
2009-03-03 21:24:00,123.575,123.64,123.565,123.625,349799999.0
2009-03-03 21:25:00,123.625,123.63,123.595,123.63,401399999.0
2009-03-03 21:26:00,123.63,123.695,123.63,123.69,366399998.0
2009-03-03 21:27:00,123.685,123.725,123.63,123.635,565499999.0
2009-03-03 21:28:00,123.64,123.655,123.635,123.655,356000000.0
2009-03-03 21:29:00,123.655,123.67,123.61,123.645,374900000.0
2009-03-03 21:30:00,123.65,123.715,123.645,123.715,227400000.0
2009-03-03 21:31:00,123.715,123.745,123.67,123.68,382799999.0
2009-03-03 21:32:00,123.68,123.69,123.605,123.69,243599999.0
2009-03-03 21:33:00,123.685,123.745,123.65,123.73,356400000.0
2009-03-03 21:34:00,123.73,123.77,123.715,123.76,344799998.0
2009-03-03 21:35:00,123.76,123.825,123.755,123.775,472000000.0
2009-03-03 21:36:00,123.77,123.855,123.77,123.85,397600000.0
2009-03-03 21:37:00,123.85,123.87,123.78,123.795,435400000.0
2009-03-03 21:38:00,123.795,123.815,123.785,123.8,236600000.0
2009-03-03 21:39:00,123.795,123.82,123.785,123.795,311200000.0
2009-03-03 21:40:00,123.79,123.82,123.78,123.79,459400000.0
2009-03-03 21:41:00,123.795,123.815,123.765,123.8,497000000.0
2009-03-03 21:42:00,123.8,123.8,123.725,123.735,473200000.0
2009-03-03 21:43:00,123.74,123.74,123.62,123.705,569399999.0
2009-03-03 21:44:00,123.7,123.71,123.66,123.66,277199999.0
2009-03-03 21:45:00,123.66,123.66,123.57,123.58,399600000.0
2009-03-03 21:46:00,123.575,123.65,123.575,123.64,615799998.0
2009-03-03 21:47:00,123.645,123.77,123.645,123.72,437599999.0
2009-03-03 21:48:00,123.715,123.715,123.52,123.59,343600000.0
2009-03-03 21:49:00,123.59,123.725,123.59,123.72,498400000.0
2009-03-03 21:50:00,123.72,123.73,123.65,123.67,374999999.0
2009-03-03 21:51:00,123.67,123.67,123.635,123.67,272800000.0
2009-03-03 21:52:00,123.675,123.705,123.65,123.69,322600000.0
2009-03-03 21:53:00,123.685,123.765,123.685,123.75,494999993.0
2009-03-03 21:54:00,123.75,123.76,123.72,123.725,197000000.0
2009-03-03 21:55:00,123.72,123.835,123.71,123.835,362399999.0
2009-03-03 21:56:00,123.83,123.86,123.77,123.785,358400000.0
2009-03-03 21:57:00,123.785,123.87,123.78,123.87,209800000.0
2009-03-03 21:58:00,123.86,123.89,123.855,123.865,444500000.0
2009-03-03 21:59:00,123.865,123.875,123.79,123.8,460000001.0
2009-03-03 22:00:00,123.805,123.815,123.7,123.705,413400000.0
2009-03-03 22:01:00,123.705,123.75,123.69,123.715,304200000.0
2009-03-03 22:02:00,123.715,123.785,123.715,123.78,185600000.0
2009-03-03 22:03:00,123.78,123.79,123.735,123.775,257200000.0
2009-03-03 22:04:00,123.78,123.79,123.725,123.775,339600000.0
2009-03-03 22:05:00,123.775,123.78,123.7,123.71,522200000.0
2009-03-03 22:06:00,123.71,123.755,123.7,123.7,250000000.0
2009-03-03 22:07:00,123.7,123.735,123.645,123.69,299200000.0
2009-03-03 22:08:00,123.685,123.785,123.68,123.77,304999999.0
2009-03-03 22:09:00,123.77,123.77,123.7,123.715,284600000.0
2009-03-03 22:10:00,123.71,123.79,123.695,123.785,346000000.0
2009-03-03 22:11:00,123.78,123.81,123.765,123.775,191399999.0
2009-03-03 22:12:00,123.775,123.78,123.69,123.71,428799999.0
2009-03-03 22:13:00,123.725,123.74,123.71,123.74,586000000.0
2009-03-03 22:14:00,123.75,123.805,123.735,123.76,180600000.0
2009-03-03 22:15:00,123.77,123.78,123.69,123.705,384299999.0
2009-03-03 22:16:00,123.7,123.75,123.695,123.75,283399999.0
2009-03-03 22:17:00,123.755,123.755,123.68,123.705,331800000.0
2009-03-03 22:18:00,123.71,123.77,123.69,123.715,307000000.0
2009-03-03 22:19:00,123.715,123.73,123.63,123.7,341600000.0
2009-03-03 22:20:00,123.7,123.735,123.7,123.705,292000000.0
2009-03-03 22:21:00,123.705,123.755,123.7,123.74,142200000.0
2009-03-03 22:22:00,123.735,123.74,123.62,123.625,390800000.0
2009-03-03 22:23:00,123.62,123.62,123.56,123.575,539600001.0
2009-03-03 22:24:00,123.575,123.625,123.575,123.585,383399999.0
2009-03-03 22:25:00,123.585,123.625,123.585,123.595,150700000.0
2009-03-03 22:26:00,123.595,123.595,123.57,123.59,202799999.0
2009-03-03 22:27:00,123.595,123.67,123.595,123.62,410200000.0
2009-03-03 22:28:00,123.625,123.625,123.615,123.62,48400000.0
2009-03-03 22:29:00,123.625,123.64,123.61,123.615,85800000.0
2009-03-03 22:30:00,123.615,123.625,123.605,123.62,55800000.0
2009-03-03 22:31:00,123.635,123.65,123.63,123.635,195400000.0
2009-03-03 22:32:00,123.635,123.635,123.575,123.605,220200000.0
2009-03-03 22:33:00,123.615,123.645,123.61,123.63,169000000.0
2009-03-03 22:34:00,123.63,123.665,123.63,123.645,221800000.0
2009-03-03 22:35:00,123.645,123.645,123.61,123.63,149400000.0
2009-03-03 22:36:00,123.63,123.635,123.63,123.63,11200000.0
2009-03-03 22:37:00,123.625,123.64,123.6,123.615,129200000.0
2009-03-03 22:38:00,123.615,123.615,123.565,123.605,179800000.0
2009-03-03 22:39:00,123.605,123.615,123.525,123.535,443200000.0
2009-03-03 22:40:00,123.53,123.53,123.5,123.5,168400000.0
2009-03-03 22:41:00,123.5,123.5,123.42,123.465,521500000.0
2009-03-03 22:42:00,123.465,123.52,123.45,123.495,676000000.0
2009-03-03 22:43:00,123.495,123.5,123.48,123.485,246200000.0
2009-03-03 22:44:00,123.485,123.49,123.45,123.46,338000000.0
2009-03-03 22:45:00,123.46,123.5,123.45,123.49,375600000.0
2009-03-03 22:46:00,123.495,123.5,123.465,123.48,224800000.0
2009-03-03 22:47:00,123.48,123.535,123.48,123.525,719200001.0
2009-03-03 22:48:00,123.53,123.53,123.525,123.525,385200000.0
2009-03-03 22:49:00,123.525,123.535,123.485,123.525,207400000.0
2009-03-03 22:50:00,123.525,123.565,123.525,123.545,408400000.0
2009-03-03 22:51:00,123.545,123.555,123.52,123.545,332000000.0
2009-03-03 22:52:00,123.535,123.55,123.515,123.55,405400000.0
2009-03-03 22:53:00,123.565,123.595,123.55,123.59,494400000.0
2009-03-03 22:54:00,123.595,123.69,123.59,123.655,422600000.0
2009-03-03 22:55:00,123.655,123.675,123.655,123.655,396400000.0
2009-03-03 22:56:00,123.655,123.665,123.655,123.655,186800000.0
2009-03-03 22:57:00,123.655,123.655,123.655,123.655,56000000.0
2009-03-03 22:58:00,123.67,123.675,123.66,123.665,152000000.0
2009-03-03 22:59:00,123.66,123.695,123.65,123.695,358400000.0
2009-03-03 23:00:00,123.695,123.7,123.65,123.65,423400000.0
2009-03-03 23:01:00,123.645,123.645,123.555,123.565,334000000.0
2009-03-03 23:02:00,123.575,123.575,123.535,123.54,337000000.0
2009-03-03 23:03:00,123.54,123.54,123.47,123.47,451800001.0
2009-03-03 23:04:00,123.46,123.48,123.435,123.48,483800000.0
2009-03-03 23:05:00,123.48,123.55,123.48,123.55,240700000.0
2009-03-03 23:06:00,123.55,123.55,123.475,123.51,135400000.0
2009-03-03 23:07:00,123.51,123.525,123.505,123.52,190000000.0
2009-03-03 23:08:00,123.52,123.58,123.51,123.56,285000000.0
2009-03-03 23:09:00,123.555,123.595,123.54,123.57,387800000.0
2009-03-03 23:10:00,123.57,123.575,123.565,123.57,115000000.0
2009-03-03 23:11:00,123.575,123.575,123.545,123.545,189400000.0
2009-03-03 23:12:00,123.545,123.555,123.535,123.535,114200000.0
2009-03-03 23:13:00,123.55,123.585,123.55,123.585,332600000.0
2009-03-03 23:14:00,123.6,123.6,123.555,123.59,512600000.0
2009-03-03 23:15:00,123.59,123.59,123.565,123.575,128200000.0
2009-03-03 23:16:00,123.57,123.58,123.565,123.58,141800000.0
2009-03-03 23:17:00,123.58,123.58,123.54,123.565,234000000.0
2009-03-03 23:18:00,123.565,123.565,123.53,123.54,217600000.0
2009-03-03 23:19:00,123.54,123.545,123.535,123.54,107600000.0
2009-03-03 23:20:00,123.53,123.535,123.515,123.515,82800000.0
2009-03-03 23:21:00,123.51,123.51,123.48,123.485,212800000.0
2009-03-03 23:22:00,123.485,123.515,123.485,123.51,130200000.0
2009-03-03 23:23:00,123.51,123.515,123.455,123.5,162600000.0
2009-03-03 23:24:00,123.5,123.505,123.465,123.485,156200000.0
2009-03-03 23:25:00,123.495,123.51,123.445,123.45,408600000.0
2009-03-03 23:26:00,123.45,123.46,123.445,123.455,153600000.0
2009-03-03 23:27:00,123.46,123.475,123.415,123.415,281400000.0
2009-03-03 23:28:00,123.42,123.45,123.415,123.43,139300000.0
2009-03-03 23:29:00,123.43,123.46,123.43,123.455,110700000.0
2009-03-03 23:30:00,123.455,123.455,123.415,123.425,233400000.0
2009-03-03 23:31:00,123.43,123.44,123.42,123.43,128800000.0
2009-03-03 23:32:00,123.425,123.445,123.425,123.43,80600000.0
2009-03-03 23:33:00,123.42,123.425,123.36,123.36,225100000.0
2009-03-03 23:34:00,123.365,123.375,123.355,123.36,163400000.0
2009-03-03 23:35:00,123.35,123.36,123.275,123.275,353400000.0
2009-03-03 23:36:00,123.275,123.315,123.275,123.29,191400000.0
2009-03-03 23:37:00,123.295,123.305,123.28,123.305,200000000.0
2009-03-03 23:38:00,123.315,123.315,123.2,123.2,303000000.0
2009-03-03 23:39:00,123.21,123.23,123.095,123.11,509200002.0
2009-03-03 23:40:00,123.1,123.165,123.1,123.165,465000000.0
2009-03-03 23:41:00,123.165,123.165,123.11,123.16,292200000.0
2009-03-03 23:42:00,123.15,123.185,123.12,123.15,257399999.0
2009-03-03 23:43:00,123.15,123.16,123.145,123.155,142400000.0
2009-03-03 23:44:00,123.155,123.195,123.145,123.18,267999999.0
2009-03-03 23:45:00,123.175,123.29,123.175,123.26,277800000.0
2009-03-03 23:46:00,123.26,123.26,123.2,123.215,202000000.0
2009-03-03 23:47:00,123.215,123.22,123.175,123.205,208000000.0
2009-03-03 23:48:00,123.205,123.27,123.205,123.27,200200000.0
2009-03-03 23:49:00,123.255,123.28,123.235,123.265,94100000.0
2009-03-03 23:50:00,123.265,123.295,123.26,123.27,103000000.0
2009-03-03 23:51:00,123.285,123.295,123.26,123.27,149200000.0
2009-03-03 23:52:00,123.27,123.28,123.26,123.28,138800000.0
2009-03-03 23:53:00,123.275,123.28,123.27,123.275,68800000.0
2009-03-03 23:54:00,123.275,123.325,123.265,123.32,103400000.0
2009-03-03 23:55:00,123.32,123.325,123.265,123.31,381200000.0
2009-03-03 23:56:00,123.31,123.315,123.27,123.275,142800000.0
2009-03-03 23:57:00,123.285,123.295,123.27,123.295,174000000.0
2009-03-03 23:58:00,123.295,123.295,123.27,123.275,69600000.0
2009-03-03 23:59:00,123.28,123.285,123.27,123.275,69600000.0
2009-03-04 00:00:00,123.29,123.3,123.25,123.27,114000000.0
2009-03-04 00:01:00,123.275,123.305,123.275,123.295,114000000.0
2009-03-04 00:02:00,123.31,123.31,123.295,123.3,114399998.0
2009-03-04 00:03:00,123.3,123.32,123.29,123.305,116000000.0
2009-03-04 00:04:00,123.305,123.315,123.3,123.315,146799998.0
2009-03-04 00:05:00,123.32,123.335,123.3,123.3,223999997.0
2009-03-04 00:06:00,123.295,123.305,123.265,123.265,73999999.0
2009-03-04 00:07:00,123.275,123.295,123.275,123.275,165600000.0
2009-03-04 00:08:00,123.285,123.3,123.27,123.29,106000000.0
2009-03-04 00:09:00,123.305,123.32,123.27,123.32,102000000.0
2009-03-04 00:10:00,123.315,123.36,123.31,123.355,129200000.0
2009-03-04 00:11:00,123.36,123.365,123.295,123.335,261600000.0
2009-03-04 00:12:00,123.33,123.33,123.295,123.3,187600000.0
2009-03-04 00:13:00,123.31,123.375,123.305,123.315,122300000.0
2009-03-04 00:14:00,123.335,123.35,123.28,123.32,199599999.0
2009-03-04 00:15:00,123.335,123.34,123.295,123.34,82600000.0
2009-03-04 00:16:00,123.345,123.37,123.34,123.34,274799998.0
2009-03-04 00:17:00,123.34,123.37,123.34,123.355,111200000.0
2009-03-04 00:18:00,123.355,123.385,123.325,123.37,193600000.0
2009-03-04 00:19:00,123.355,123.37,123.335,123.35,139000000.0
2009-03-04 00:20:00,123.355,123.38,123.355,123.38,64400000.0
2009-03-04 00:21:00,123.385,123.4,123.38,123.4,24000000.0
2009-03-04 00:22:00,123.4,123.405,123.365,123.395,77199999.0
2009-03-04 00:23:00,123.36,123.36,123.36,123.36,15000000.0
2009-03-04 00:24:00,123.37,123.395,123.37,123.395,35800000.0
2009-03-04 00:25:00,123.395,123.395,123.335,123.335,72000000.0
2009-03-04 00:26:00,123.335,123.37,123.335,123.37,24000000.0
2009-03-04 00:27:00,123.37,123.38,123.36,123.375,46600000.0
2009-03-04 00:28:00,123.365,123.385,123.35,123.36,88600000.0
2009-03-04 00:29:00,123.365,123.365,123.365,123.365,12000000.0
2009-03-04 00:30:00,123.35,123.35,123.35,123.35,36000000.0
2009-03-04 00:31:00,123.34,123.355,123.34,123.345,34200000.0
2009-03-04 00:32:00,123.37,123.37,123.345,123.345,45600000.0
2009-03-04 00:33:00,123.345,123.365,123.345,123.365,64800000.0
2009-03-04 00:34:00,123.365,123.37,123.33,123.33,208400000.0
2009-03-04 00:35:00,123.34,123.39,123.31,123.34,308000000.0
2009-03-04 00:36:00,123.34,123.355,123.3,123.34,112400000.0
2009-03-04 00:37:00,123.35,123.365,123.35,123.365,76400000.0
2009-03-04 00:38:00,123.34,123.34,123.34,123.34,6000000.0
2009-03-04 00:39:00,123.35,123.35,123.325,123.34,44200000.0
2009-03-04 00:40:00,123.34,123.34,123.27,123.285,48000000.0
2009-03-04 00:41:00,123.285,123.29,123.24,123.25,179200000.0
2009-03-04 00:42:00,123.25,123.31,123.135,123.18,386700000.0
2009-03-04 00:43:00,123.2,123.215,123.2,123.215,58800000.0
2009-03-04 00:44:00,123.2,123.21,123.15,123.15,292600000.0
2009-03-04 00:45:00,123.15,123.18,123.15,123.18,124400000.0
2009-03-04 00:46:00,123.18,123.18,123.18,123.18,43200000.0
2009-03-04 00:47:00,123.18,123.18,123.145,123.15,147400000.0
2009-03-04 00:48:00,123.15,123.19,123.14,123.15,211200000.0
2009-03-04 00:49:00,123.15,123.175,123.135,123.16,140400000.0
2009-03-04 00:50:00,123.17,123.175,123.15,123.15,114000000.0
2009-03-04 00:51:00,123.15,123.155,123.15,123.15,55200000.0
2009-03-04 00:52:00,123.15,123.15,123.15,123.15,24000000.0
2009-03-04 00:53:00,123.15,123.15,123.15,123.15,20400000.0
2009-03-04 00:54:00,123.15,123.15,123.15,123.15,4800000.0
2009-03-04 00:55:00,123.155,123.165,123.15,123.15,50400000.0
2009-03-04 00:56:00,123.15,123.2,123.15,123.2,129500000.0
2009-03-04 00:57:00,123.195,123.2,123.14,123.14,106800000.0
2009-03-04 00:58:00,123.14,123.155,123.14,123.155,56400000.0
2009-03-04 00:59:00,123.16,123.19,123.155,123.175,92400000.0
2009-03-04 01:00:00,123.18,123.18,123.17,123.17,31400000.0
2009-03-04 01:01:00,123.175,123.255,123.175,123.245,156400000.0
2009-03-04 01:02:00,123.245,123.265,123.235,123.25,117200000.0
2009-03-04 01:03:00,123.25,123.27,123.225,123.26,68800000.0
2009-03-04 01:04:00,123.265,123.27,123.265,123.27,14400000.0
2009-03-04 01:05:00,123.275,123.28,123.265,123.265,28200000.0
2009-03-04 01:06:00,123.27,123.305,123.27,123.3,28200000.0
2009-03-04 01:07:00,123.31,123.34,123.305,123.335,50800000.0
2009-03-04 01:08:00,123.335,123.355,123.305,123.325,61400000.0
2009-03-04 01:09:00,123.32,123.34,123.32,123.335,19800000.0
2009-03-04 01:10:00,123.345,123.345,123.305,123.335,112400000.0
2009-03-04 01:11:00,123.33,123.34,123.33,123.34,20200000.0
2009-03-04 01:12:00,123.345,123.355,123.285,123.29,195800000.0
2009-03-04 01:13:00,123.28,123.33,123.28,123.33,40400000.0
2009-03-04 01:14:00,123.33,123.415,123.29,123.34,399399999.0
2009-03-04 01:15:00,123.34,123.37,123.27,123.285,216600000.0
2009-03-04 01:16:00,123.285,123.345,123.26,123.34,181200000.0
2009-03-04 01:17:00,123.335,123.415,123.335,123.4,120000000.0
2009-03-04 01:18:00,123.395,123.415,123.365,123.405,135600000.0
2009-03-04 01:19:00,123.415,123.415,123.39,123.405,39800000.0
2009-03-04 01:20:00,123.41,123.455,123.4,123.44,81200000.0
2009-03-04 01:21:00,123.445,123.45,123.41,123.42,140600000.0
2009-03-04 01:22:00,123.41,123.44,123.395,123.43,85000000.0
2009-03-04 01:23:00,123.425,123.45,123.425,123.435,59000000.0
2009-03-04 01:24:00,123.435,123.495,123.435,123.485,159000000.0
2009-03-04 01:25:00,123.505,123.515,123.465,123.47,190800000.0
2009-03-04 01:26:00,123.475,123.53,123.45,123.515,121800000.0
2009-03-04 01:27:00,123.525,123.525,123.48,123.48,110800000.0
2009-03-04 01:28:00,123.48,123.495,123.445,123.46,220600000.0
2009-03-04 01:29:00,123.44,123.465,123.415,123.435,119000000.0
2009-03-04 01:30:00,123.44,123.46,123.42,123.43,162800000.0
2009-03-04 01:31:00,123.435,123.45,123.395,123.43,175800000.0
2009-03-04 01:32:00,123.435,123.485,123.435,123.465,179100000.0
2009-03-04 01:33:00,123.46,123.465,123.38,123.405,284600000.0
2009-03-04 01:34:00,123.41,123.475,123.41,123.465,65600000.0
2009-03-04 01:35:00,123.46,123.46,123.43,123.445,36800000.0
2009-03-04 01:36:00,123.46,123.46,123.435,123.455,50400000.0
2009-03-04 01:37:00,123.45,123.465,123.45,123.46,28800000.0
2009-03-04 01:38:00,123.465,123.485,123.465,123.465,49600000.0
2009-03-04 01:39:00,123.475,123.475,123.43,123.455,97600000.0
2009-03-04 01:40:00,123.445,123.445,123.43,123.435,44200000.0
2009-03-04 01:41:00,123.435,123.455,123.435,123.455,54400000.0
2009-03-04 01:42:00,123.455,123.505,123.45,123.49,52600000.0
2009-03-04 01:43:00,123.485,123.485,123.47,123.475,25600000.0
2009-03-04 01:44:00,123.485,123.485,123.48,123.48,11200000.0
2009-03-04 01:45:00,123.495,123.5,123.485,123.49,35000000.0
2009-03-04 01:46:00,123.5,123.5,123.45,123.45,128000000.0
2009-03-04 01:47:00,123.44,123.46,123.42,123.445,80400000.0
2009-03-04 01:48:00,123.44,123.45,123.42,123.43,63200000.0
2009-03-04 01:49:00,123.43,123.43,123.375,123.375,146200000.0
2009-03-04 01:50:00,123.375,123.39,123.345,123.345,157400000.0
2009-03-04 01:51:00,123.35,123.425,123.35,123.42,200200002.0
2009-03-04 01:52:00,123.43,123.485,123.395,123.47,280000000.0
2009-03-04 01:53:00,123.475,123.485,123.455,123.475,211200000.0
2009-03-04 01:54:00,123.475,123.475,123.46,123.465,45200000.0
2009-03-04 01:55:00,123.435,123.52,123.43,123.51,131600001.0
2009-03-04 01:56:00,123.485,123.515,123.44,123.44,187600000.0
2009-03-04 01:57:00,123.435,123.445,123.415,123.43,95200000.0
2009-03-04 01:58:00,123.435,123.445,123.425,123.425,154400000.0
2009-03-04 01:59:00,123.425,123.445,123.41,123.425,83400000.0
2009-03-04 02:00:00,123.42,123.485,123.42,123.44,452600000.0
2009-03-04 02:01:00,123.44,123.45,123.325,123.335,388000000.0
2009-03-04 02:02:00,123.345,123.38,123.34,123.365,235300000.0
2009-03-04 02:03:00,123.365,123.375,123.35,123.36,168400000.0
2009-03-04 02:04:00,123.37,123.375,123.36,123.365,103600000.0
2009-03-04 02:05:00,123.37,123.385,123.365,123.385,60200000.0
2009-03-04 02:06:00,123.385,123.4,123.385,123.4,44000000.0
2009-03-04 02:07:00,123.4,123.48,123.4,123.445,106600000.0
2009-03-04 02:08:00,123.445,123.46,123.39,123.4,239800000.0
2009-03-04 02:09:00,123.415,123.435,123.4,123.4,90800000.0
2009-03-04 02:10:00,123.415,123.43,123.41,123.425,76800000.0
2009-03-04 02:11:00,123.425,123.44,123.41,123.42,114000000.0
2009-03-04 02:12:00,123.425,123.435,123.395,123.41,211600000.0
2009-03-04 02:13:00,123.415,123.43,123.415,123.425,161000000.0
2009-03-04 02:14:00,123.42,123.455,123.385,123.39,296200000.0
2009-03-04 02:15:00,123.375,123.385,123.365,123.375,120200000.0
2009-03-04 02:16:00,123.39,123.405,123.38,123.405,16000000.0
2009-03-04 02:17:00,123.405,123.405,123.395,123.395,6200000.0
2009-03-04 02:18:00,123.4,123.4,123.375,123.375,55600000.0
2009-03-04 02:19:00,123.37,123.385,123.36,123.36,112000000.0
2009-03-04 02:20:00,123.36,123.38,123.35,123.355,180800000.0
2009-03-04 02:21:00,123.36,123.36,123.345,123.35,62200000.0
2009-03-04 02:22:00,123.355,123.355,123.32,123.325,136800000.0
2009-03-04 02:23:00,123.325,123.325,123.295,123.3,95200000.0
2009-03-04 02:24:00,123.3,123.325,123.29,123.3,99800000.0
2009-03-04 02:25:00,123.295,123.295,123.245,123.265,237200000.0
2009-03-04 02:26:00,123.26,123.275,123.26,123.26,112000000.0
2009-03-04 02:27:00,123.265,123.265,123.16,123.17,408000000.0
2009-03-04 02:28:00,123.18,123.205,123.14,123.14,226000000.0
2009-03-04 02:29:00,123.135,123.245,123.125,123.245,356400000.0
2009-03-04 02:30:00,123.25,123.26,123.075,123.11,334200000.0
2009-03-04 02:31:00,123.105,123.105,123.035,123.035,163000000.0
2009-03-04 02:32:00,123.055,123.07,123.04,123.06,220000000.0
2009-03-04 02:33:00,123.055,123.11,123.055,123.095,292000000.0
2009-03-04 02:34:00,123.095,123.095,122.96,122.96,541799998.0
2009-03-04 02:35:00,122.96,122.995,122.91,122.925,356200000.0
2009-03-04 02:36:00,122.925,122.95,122.85,122.88,379200000.0
2009-03-04 02:37:00,122.88,122.93,122.855,122.92,366800000.0
2009-03-04 02:38:00,122.9,122.955,122.9,122.945,282600000.0
2009-03-04 02:39:00,122.94,122.94,122.885,122.885,233400000.0
2009-03-04 02:40:00,122.885,122.885,122.68,122.72,409200000.0
2009-03-04 02:41:00,122.72,122.775,122.66,122.765,441199999.0
2009-03-04 02:42:00,122.76,122.76,122.685,122.695,320200000.0
2009-03-04 02:43:00,122.695,122.705,122.565,122.595,327000000.0
2009-03-04 02:44:00,122.595,122.65,122.57,122.625,331000000.0
2009-03-04 02:45:00,122.615,122.635,122.5,122.54,321000000.0
2009-03-04 02:46:00,122.54,122.55,122.435,122.445,399400002.0
2009-03-04 02:47:00,122.45,122.48,122.375,122.395,679200005.0
2009-03-04 02:48:00,122.385,122.53,122.385,122.5,324600000.0
2009-03-04 02:49:00,122.515,122.575,122.505,122.565,363000001.0
2009-03-04 02:50:00,122.53,122.58,122.53,122.565,286000000.0
2009-03-04 02:51:00,122.565,122.645,122.53,122.63,294600000.0
2009-03-04 02:52:00,122.635,122.67,122.59,122.59,204400000.0
2009-03-04 02:53:00,122.585,122.685,122.585,122.68,248400000.0
2009-03-04 02:54:00,122.67,122.71,122.625,122.69,218400000.0
2009-03-04 02:55:00,122.695,122.695,122.6,122.645,281200000.0
2009-03-04 02:56:00,122.655,122.735,122.63,122.725,246200000.0
2009-03-04 02:57:00,122.72,122.765,122.72,122.765,168400000.0
2009-03-04 02:58:00,122.765,122.765,122.71,122.755,149100000.0
2009-03-04 02:59:00,122.755,122.765,122.675,122.705,356199999.0
2009-03-04 03:00:00,122.71,122.77,122.675,122.745,205400000.0
2009-03-04 03:01:00,122.75,122.8,122.75,122.77,137400000.0
2009-03-04 03:02:00,122.77,122.78,122.69,122.705,214000000.0
2009-03-04 03:03:00,122.71,122.745,122.7,122.7,117800000.0
2009-03-04 03:04:00,122.705,122.765,122.7,122.75,177600000.0
2009-03-04 03:05:00,122.75,122.825,122.75,122.785,157400000.0
2009-03-04 03:06:00,122.795,122.8,122.765,122.775,136600000.0
2009-03-04 03:07:00,122.78,122.795,122.745,122.78,226000000.0
2009-03-04 03:08:00,122.78,122.785,122.73,122.78,266000000.0
2009-03-04 03:09:00,122.78,122.835,122.76,122.835,83800000.0
2009-03-04 03:10:00,122.84,122.87,122.83,122.85,156400000.0
2009-03-04 03:11:00,122.85,122.86,122.825,122.83,127200000.0
2009-03-04 03:12:00,122.83,122.865,122.825,122.835,172000000.0
2009-03-04 03:13:00,122.83,122.835,122.805,122.81,129000000.0
2009-03-04 03:14:00,122.81,122.81,122.765,122.775,60600000.0
2009-03-04 03:15:00,122.78,122.805,122.775,122.8,158200000.0
2009-03-04 03:16:00,122.8,122.82,122.79,122.81,62400000.0
2009-03-04 03:17:00,122.805,122.84,122.805,122.835,64200000.0
2009-03-04 03:18:00,122.84,122.87,122.84,122.855,66800000.0
2009-03-04 03:19:00,122.86,122.86,122.845,122.85,90800000.0
2009-03-04 03:20:00,122.845,122.85,122.8,122.8,128000000.0
2009-03-04 03:21:00,122.805,122.845,122.795,122.81,179000000.0
2009-03-04 03:22:00,122.805,122.84,122.745,122.745,207200001.0
2009-03-04 03:23:00,122.74,122.77,122.735,122.735,139200000.0
2009-03-04 03:24:00,122.735,122.755,122.715,122.74,133400000.0
2009-03-04 03:25:00,122.745,122.765,122.745,122.75,62600000.0
2009-03-04 03:26:00,122.75,122.775,122.75,122.76,225000000.0
2009-03-04 03:27:00,122.76,122.765,122.69,122.7,272200000.0
2009-03-04 03:28:00,122.71,122.71,122.615,122.67,379600000.0
2009-03-04 03:29:00,122.67,122.68,122.65,122.68,276000000.0
2009-03-04 03:30:00,122.68,122.725,122.67,122.72,51000000.0
2009-03-04 03:31:00,122.72,122.72,122.68,122.705,107800000.0
2009-03-04 03:32:00,122.7,122.715,122.69,122.695,39400000.0
2009-03-04 03:33:00,122.68,122.695,122.67,122.67,151600000.0
2009-03-04 03:34:00,122.675,122.7,122.66,122.685,165000000.0
2009-03-04 03:35:00,122.685,122.7,122.68,122.685,233400000.0
2009-03-04 03:36:00,122.685,122.72,122.685,122.72,299400000.0
2009-03-04 03:37:00,122.715,122.745,122.68,122.68,202200000.0
2009-03-04 03:38:00,122.665,122.7,122.64,122.675,339400000.0
2009-03-04 03:39:00,122.675,122.725,122.66,122.69,442800000.0
2009-03-04 03:40:00,122.69,122.715,122.68,122.715,139600000.0
2009-03-04 03:41:00,122.725,122.735,122.68,122.685,135800000.0
2009-03-04 03:42:00,122.685,122.695,122.66,122.675,290800000.0
2009-03-04 03:43:00,122.665,122.685,122.665,122.68,66600000.0
2009-03-04 03:44:00,122.675,122.68,122.63,122.64,297800000.0
2009-03-04 03:45:00,122.64,122.64,122.54,122.55,417000000.0
2009-03-04 03:46:00,122.55,122.66,122.545,122.655,302000000.0
2009-03-04 03:47:00,122.66,122.665,122.625,122.625,125000000.0
2009-03-04 03:48:00,122.625,122.65,122.62,122.65,98000000.0
2009-03-04 03:49:00,122.65,122.68,122.65,122.68,82600000.0
2009-03-04 03:50:00,122.68,122.725,122.68,122.71,319000000.0
2009-03-04 03:51:00,122.725,122.765,122.71,122.725,174300000.0
2009-03-04 03:52:00,122.725,122.775,122.725,122.775,218000000.0
2009-03-04 03:53:00,122.775,122.775,122.715,122.715,369200000.0
2009-03-04 03:54:00,122.715,122.735,122.71,122.735,248600000.0
2009-03-04 03:55:00,122.735,122.75,122.735,122.735,118600000.0
2009-03-04 03:56:00,122.735,122.815,122.735,122.8,173200000.0
2009-03-04 03:57:00,122.815,122.845,122.785,122.845,215400000.0
2009-03-04 03:58:00,122.845,122.865,122.82,122.865,125800000.0
2009-03-04 03:59:00,122.86,122.89,122.8,122.8,522400000.0
2009-03-04 04:00:00,122.8,122.875,122.8,122.85,118200000.0
2009-03-04 04:01:00,122.845,122.885,122.825,122.875,227400000.0
2009-03-04 04:02:00,122.885,122.925,122.87,122.9,170200001.0
2009-03-04 04:03:00,122.915,122.97,122.89,122.955,306800000.0
2009-03-04 04:04:00,122.96,123.025,122.96,123.0,422600000.0
2009-03-04 04:05:00,123.0,123.01,122.97,123.005,769599996.0
2009-03-04 04:06:00,123.005,123.025,122.985,123.01,319600000.0
2009-03-04 04:07:00,123.005,123.055,123.0,123.035,472000001.0
2009-03-04 04:08:00,123.035,123.075,123.035,123.06,283000000.0
2009-03-04 04:09:00,123.06,123.08,122.995,123.02,463600000.0
2009-03-04 04:10:00,123.02,123.06,122.985,123.035,295500000.0
2009-03-04 04:11:00,123.045,123.07,123.035,123.035,426000000.0
2009-03-04 04:12:00,123.035,123.035,122.98,122.985,303100000.0
2009-03-04 04:13:00,122.985,123.03,122.985,123.03,158800000.0
2009-03-04 04:14:00,123.025,123.04,123.015,123.035,173200000.0
2009-03-04 04:15:00,123.025,123.03,123.015,123.025,80800000.0
2009-03-04 04:16:00,123.02,123.06,123.01,123.04,160600000.0
2009-03-04 04:17:00,123.04,123.1,123.035,123.06,377400000.0
2009-03-04 04:18:00,123.065,123.07,123.02,123.065,133200000.0
2009-03-04 04:19:00,123.06,123.105,123.06,123.1,158400000.0
2009-03-04 04:20:00,123.105,123.175,123.1,123.165,436399999.0
2009-03-04 04:21:00,123.165,123.17,123.14,123.14,276000000.0
2009-03-04 04:22:00,123.14,123.14,123.095,123.1,334199999.0
2009-03-04 04:23:00,123.095,123.11,123.09,123.11,122200000.0
2009-03-04 04:24:00,123.105,123.125,123.105,123.11,109600000.0
2009-03-04 04:25:00,123.105,123.105,123.06,123.08,136000000.0
2009-03-04 04:26:00,123.075,123.095,123.07,123.095,81400000.0
2009-03-04 04:27:00,123.1,123.125,123.09,123.125,214400000.0
2009-03-04 04:28:00,123.125,123.185,123.125,123.185,310400000.0
2009-03-04 04:29:00,123.185,123.185,123.135,123.145,97200000.0
2009-03-04 04:30:00,123.14,123.145,123.1,123.115,206600000.0
2009-03-04 04:31:00,123.125,123.125,123.11,123.115,102400000.0
2009-03-04 04:32:00,123.115,123.12,123.055,123.055,230000000.0
2009-03-04 04:33:00,123.055,123.06,123.015,123.015,250800001.0
2009-03-04 04:34:00,123.015,123.105,123.01,123.1,428000000.0
2009-03-04 04:35:00,123.095,123.1,123.085,123.09,159200000.0
2009-03-04 04:36:00,123.085,123.11,123.075,123.095,282400000.0
2009-03-04 04:37:00,123.095,123.145,123.095,123.145,328200000.0
2009-03-04 04:38:00,123.145,123.16,123.135,123.135,207400000.0
2009-03-04 04:39:00,123.145,123.15,123.135,123.135,265600000.0
2009-03-04 04:40:00,123.13,123.155,123.125,123.15,220600000.0
2009-03-04 04:41:00,123.155,123.175,123.125,123.125,149800000.0
2009-03-04 04:42:00,123.13,123.175,123.125,123.15,288800000.0
2009-03-04 04:43:00,123.155,123.16,123.12,123.12,184600000.0
2009-03-04 04:44:00,123.12,123.125,123.055,123.055,179200000.0
2009-03-04 04:45:00,123.06,123.07,123.02,123.03,126800000.0
2009-03-04 04:46:00,123.035,123.08,123.03,123.075,102600000.0
2009-03-04 04:47:00,123.075,123.125,123.075,123.11,342600000.0
2009-03-04 04:48:00,123.11,123.155,123.1,123.145,139400000.0
2009-03-04 04:49:00,123.15,123.155,123.11,123.12,211400000.0
2009-03-04 04:50:00,123.12,123.12,123.11,123.11,117000000.0
2009-03-04 04:51:00,123.12,123.175,123.12,123.125,217000000.0
2009-03-04 04:52:00,123.13,123.13,123.07,123.08,98200000.0
2009-03-04 04:53:00,123.08,123.085,123.07,123.07,69600000.0
2009-03-04 04:54:00,123.07,123.145,123.07,123.13,234000000.0
2009-03-04 04:55:00,123.125,123.125,123.08,123.085,211400000.0
2009-03-04 04:56:00,123.085,123.13,123.085,123.11,209600000.0
2009-03-04 04:57:00,123.105,123.15,123.105,123.12,221600000.0
2009-03-04 04:58:00,123.12,123.135,123.095,123.11,243800000.0
2009-03-04 04:59:00,123.11,123.125,123.08,123.125,508200000.0
2009-03-04 05:00:00,123.125,123.16,123.065,123.08,258800000.0
2009-03-04 05:01:00,123.075,123.11,123.075,123.085,146600000.0
2009-03-04 05:02:00,123.085,123.1,123.055,123.06,126600000.0
2009-03-04 05:03:00,123.055,123.075,122.98,122.98,169600000.0
2009-03-04 05:04:00,122.98,123.02,122.98,123.02,218600000.0
2009-03-04 05:05:00,123.015,123.035,123.01,123.015,102400000.0
2009-03-04 05:06:00,123.015,123.025,122.98,123.01,104600000.0
2009-03-04 05:07:00,123.005,123.06,123.0,123.06,156000000.0
2009-03-04 05:08:00,123.055,123.055,123.025,123.025,114600000.0
2009-03-04 05:09:00,123.02,123.02,123.01,123.02,38800000.0
2009-03-04 05:10:00,123.015,123.015,122.985,123.005,216400000.0
2009-03-04 05:11:00,122.995,123.02,122.995,123.01,45000000.0
2009-03-04 05:12:00,123.01,123.015,122.955,122.96,244200000.0
2009-03-04 05:13:00,122.965,122.98,122.96,122.98,135400000.0
2009-03-04 05:14:00,122.975,122.98,122.975,122.98,117600000.0
2009-03-04 05:15:00,122.975,123.005,122.97,122.97,541600000.0
2009-03-04 05:16:00,122.97,122.98,122.925,122.94,216600000.0
2009-03-04 05:17:00,122.945,122.95,122.905,122.94,210400000.0
2009-03-04 05:18:00,122.945,122.965,122.94,122.96,147400000.0
2009-03-04 05:19:00,122.96,122.975,122.955,122.97,54200000.0
2009-03-04 05:20:00,122.97,123.03,122.945,122.98,253200000.0
2009-03-04 05:21:00,122.975,122.995,122.96,122.975,96000000.0
2009-03-04 05:22:00,122.97,122.98,122.96,122.975,75200000.0
2009-03-04 05:23:00,122.975,123.01,122.97,122.98,200600000.0
2009-03-04 05:24:00,122.98,122.98,122.94,122.98,45400000.0
2009-03-04 05:25:00,122.98,122.98,122.955,122.97,47000000.0
2009-03-04 05:26:00,122.97,123.0,122.97,122.995,61400000.0
2009-03-04 05:27:00,122.985,122.985,122.985,122.985,1400000.0
2009-03-04 05:28:00,122.98,123.0,122.98,122.985,25400000.0
2009-03-04 05:29:00,122.99,122.99,122.945,122.945,72600000.0
2009-03-04 05:30:00,122.945,122.945,122.93,122.945,252400000.0
2009-03-04 05:31:00,122.945,122.96,122.935,122.955,198800001.0
2009-03-04 05:32:00,122.96,122.975,122.945,122.96,119600000.0
2009-03-04 05:33:00,122.955,122.97,122.955,122.97,146400000.0
2009-03-04 05:34:00,122.96,122.96,122.925,122.96,212800000.0
2009-03-04 05:35:00,122.965,122.99,122.96,122.985,259800000.0
2009-03-04 05:36:00,122.99,123.02,122.98,123.02,320400000.0
2009-03-04 05:37:00,123.025,123.035,123.01,123.015,230999999.0
2009-03-04 05:38:00,123.015,123.06,123.015,123.06,158100000.0
2009-03-04 05:39:00,123.05,123.13,123.05,123.11,205900000.0
2009-03-04 05:40:00,123.115,123.12,123.095,123.1,175200000.0
2009-03-04 05:41:00,123.1,123.14,123.095,123.13,163400000.0
2009-03-04 05:42:00,123.14,123.17,123.11,123.125,252600000.0
2009-03-04 05:43:00,123.12,123.14,123.11,123.14,122400000.0
2009-03-04 05:44:00,123.14,123.145,123.12,123.135,228200000.0
2009-03-04 05:45:00,123.145,123.17,123.13,123.145,318800000.0
2009-03-04 05:46:00,123.145,123.145,123.095,123.095,146600000.0
2009-03-04 05:47:00,123.095,123.1,123.075,123.075,79800000.0
2009-03-04 05:48:00,123.075,123.105,123.075,123.095,136400000.0
2009-03-04 05:49:00,123.1,123.135,123.095,123.1,120200000.0
2009-03-04 05:50:00,123.095,123.1,123.025,123.025,205000000.0
2009-03-04 05:51:00,123.01,123.015,122.97,122.97,124200000.0
2009-03-04 05:52:00,122.97,123.005,122.97,122.995,152400000.0
2009-03-04 05:53:00,122.995,123.0,122.985,123.0,84200000.0
2009-03-04 05:54:00,123.0,123.005,122.985,122.99,118200000.0
2009-03-04 05:55:00,122.995,123.0,122.985,122.995,178400000.0
2009-03-04 05:56:00,122.995,123.0,122.985,122.99,113200000.0
2009-03-04 05:57:00,122.99,123.0,122.985,122.99,119000000.0
2009-03-04 05:58:00,122.99,123.0,122.975,123.0,251400000.0
2009-03-04 05:59:00,123.0,123.005,122.95,122.975,329200000.0
2009-03-04 06:00:00,122.96,123.02,122.96,123.02,194400000.0
2009-03-04 06:01:00,123.02,123.025,122.995,123.01,161800000.0
2009-03-04 06:02:00,123.02,123.025,123.005,123.015,242200000.0
2009-03-04 06:03:00,123.005,123.02,122.965,122.97,205100000.0
2009-03-04 06:04:00,122.975,122.975,122.955,122.955,104200000.0
2009-03-04 06:05:00,122.96,122.97,122.915,122.915,212600000.0
2009-03-04 06:06:00,122.92,122.925,122.875,122.88,125400000.0
2009-03-04 06:07:00,122.885,122.915,122.88,122.91,218400000.0
2009-03-04 06:08:00,122.91,122.935,122.905,122.915,205800000.0
2009-03-04 06:09:00,122.93,122.935,122.925,122.925,94400000.0
2009-03-04 06:10:00,122.93,122.945,122.925,122.94,57200000.0
2009-03-04 06:11:00,122.945,122.945,122.935,122.94,50400000.0
2009-03-04 06:12:00,122.94,122.94,122.94,122.94,9600000.0
2009-03-04 06:13:00,122.94,122.965,122.935,122.945,64600000.0
2009-03-04 06:14:00,122.945,122.97,122.945,122.955,139200000.0
2009-03-04 06:15:00,122.96,122.965,122.93,122.935,140400000.0
2009-03-04 06:16:00,122.94,122.95,122.93,122.935,73000000.0
2009-03-04 06:17:00,122.935,122.94,122.925,122.94,117000000.0
2009-03-04 06:18:00,122.935,122.94,122.915,122.92,126800000.0
2009-03-04 06:19:00,122.92,122.92,122.865,122.865,510200000.0
2009-03-04 06:20:00,122.87,122.905,122.845,122.895,250000000.0
2009-03-04 06:21:00,122.89,122.945,122.89,122.94,108000000.0
2009-03-04 06:22:00,122.94,122.945,122.915,122.915,122400000.0
2009-03-04 06:23:00,122.915,122.92,122.88,122.91,127600000.0
2009-03-04 06:24:00,122.915,122.945,122.91,122.935,211800000.0
2009-03-04 06:25:00,122.935,122.945,122.925,122.925,109600000.0
2009-03-04 06:26:00,122.925,122.94,122.925,122.935,45200000.0
2009-03-04 06:27:00,122.92,122.93,122.915,122.93,81200000.0
2009-03-04 06:28:00,122.93,122.965,122.92,122.945,397400000.0
2009-03-04 06:29:00,122.95,122.965,122.95,122.955,51600000.0
2009-03-04 06:30:00,122.955,122.98,122.955,122.98,91000000.0
2009-03-04 06:31:00,122.975,122.98,122.975,122.98,47800000.0
2009-03-04 06:32:00,122.98,122.99,122.96,122.96,114600000.0
2009-03-04 06:33:00,122.955,122.955,122.925,122.93,44200000.0
2009-03-04 06:34:00,122.925,122.925,122.885,122.9,205000000.0
2009-03-04 06:35:00,122.9,122.91,122.895,122.91,67200000.0
2009-03-04 06:36:00,122.91,122.93,122.9,122.92,83200000.0
2009-03-04 06:37:00,122.915,122.935,122.905,122.91,166800000.0
2009-03-04 06:38:00,122.91,122.91,122.895,122.9,111200000.0
2009-03-04 06:39:00,122.905,122.92,122.9,122.91,157400000.0
2009-03-04 06:40:00,122.91,122.915,122.9,122.915,89400000.0
2009-03-04 06:41:00,122.92,122.93,122.91,122.91,181800000.0
2009-03-04 06:42:00,122.915,122.915,122.905,122.905,56200000.0
2009-03-04 06:43:00,122.905,122.905,122.9,122.9,131200000.0
2009-03-04 06:44:00,122.895,122.915,122.895,122.915,204600000.0
2009-03-04 06:45:00,122.91,122.925,122.875,122.92,130400000.0
2009-03-04 06:46:00,122.915,122.925,122.915,122.915,49600000.0
2009-03-04 06:47:00,122.93,122.93,122.92,122.925,74200000.0
2009-03-04 06:48:00,122.93,122.965,122.925,122.955,210000000.0
2009-03-04 06:49:00,122.95,122.95,122.94,122.945,53000000.0
2009-03-04 06:50:00,122.94,122.96,122.93,122.95,171400000.0
2009-03-04 06:51:00,122.96,122.97,122.94,122.95,60000000.0
2009-03-04 06:52:00,122.96,122.975,122.95,122.965,110800000.0
2009-03-04 06:53:00,122.95,122.955,122.95,122.955,91600000.0
2009-03-04 06:54:00,122.95,122.955,122.935,122.935,75800000.0
2009-03-04 06:55:00,122.94,122.95,122.935,122.95,142400000.0
2009-03-04 06:56:00,122.955,122.96,122.95,122.95,69600000.0
2009-03-04 06:57:00,122.95,122.95,122.935,122.935,209000000.0
2009-03-04 06:58:00,122.935,122.945,122.935,122.935,107400000.0
2009-03-04 06:59:00,122.935,122.935,122.93,122.935,57200000.0
2009-03-04 07:00:00,122.93,122.935,122.93,122.93,54400000.0
2009-03-04 07:01:00,122.94,122.945,122.93,122.945,80200000.0
2009-03-04 07:02:00,122.95,123.01,122.95,122.98,90000000.0
2009-03-04 07:03:00,122.98,122.98,122.95,122.965,151200000.0
2009-03-04 07:04:00,122.97,122.985,122.965,122.985,78000000.0
2009-03-04 07:05:00,122.99,123.035,122.99,123.03,127400000.0
2009-03-04 07:06:00,123.025,123.035,123.005,123.005,156000000.0
2009-03-04 07:07:00,123.005,123.02,123.0,123.02,126000000.0
2009-03-04 07:08:00,123.01,123.02,123.0,123.015,128200000.0
2009-03-04 07:09:00,123.02,123.08,123.02,123.075,244000000.0
2009-03-04 07:10:00,123.07,123.13,123.07,123.115,324000000.0
2009-03-04 07:11:00,123.11,123.11,123.09,123.105,120000000.0
2009-03-04 07:12:00,123.115,123.115,123.09,123.1,151000000.0
2009-03-04 07:13:00,123.11,123.11,123.07,123.08,184000000.0
2009-03-04 07:14:00,123.08,123.085,123.005,123.02,176200000.0
2009-03-04 07:15:00,123.02,123.055,123.015,123.04,307200000.0
2009-03-04 07:16:00,123.045,123.08,123.04,123.07,237000000.0
2009-03-04 07:17:00,123.07,123.07,123.07,123.07,11000000.0
2009-03-04 07:18:00,123.065,123.075,123.065,123.075,69400000.0
2009-03-04 07:19:00,123.075,123.08,123.05,123.07,155600000.0
2009-03-04 07:20:00,123.07,123.07,123.015,123.015,122000000.0
2009-03-04 07:21:00,123.015,123.03,123.005,123.025,85800000.0
2009-03-04 07:22:00,123.015,123.015,123.015,123.015,10800000.0
2009-03-04 07:23:00,123.015,123.03,123.015,123.03,40400000.0
2009-03-04 07:24:00,123.03,123.05,123.02,123.035,136000000.0
2009-03-04 07:25:00,123.035,123.07,123.035,123.065,62000000.0
2009-03-04 07:26:00,123.07,123.08,123.065,123.08,64200000.0
2009-03-04 07:27:00,123.08,123.1,123.08,123.08,164400000.0
2009-03-04 07:28:00,123.08,123.095,123.025,123.035,214300000.0
2009-03-04 07:29:00,123.04,123.045,123.04,123.04,27600000.0
2009-03-04 07:30:00,123.045,123.045,123.03,123.04,118800000.0
2009-03-04 07:31:00,123.045,123.06,123.04,123.06,52800000.0
2009-03-04 07:32:00,123.06,123.065,123.06,123.06,11800000.0
2009-03-04 07:33:00,123.06,123.075,123.06,123.075,44200000.0
2009-03-04 07:34:00,123.07,123.075,123.065,123.075,20200000.0
2009-03-04 07:35:00,123.07,123.07,123.005,123.03,178200000.0
2009-03-04 07:36:00,123.025,123.03,122.99,122.99,201600000.0
2009-03-04 07:37:00,122.995,123.04,122.995,123.04,106400000.0
2009-03-04 07:38:00,123.04,123.04,122.975,122.975,180400000.0
2009-03-04 07:39:00,122.985,122.985,122.965,122.975,158600000.0
2009-03-04 07:40:00,122.97,123.02,122.97,122.99,301600000.0
2009-03-04 07:41:00,122.995,123.005,122.98,123.005,188600000.0
2009-03-04 07:42:00,123.005,123.005,122.99,122.99,55200000.0
2009-03-04 07:43:00,122.99,123.02,122.99,123.02,95800000.0
2009-03-04 07:44:00,123.015,123.015,122.97,122.97,212400000.0
2009-03-04 07:45:00,122.965,122.975,122.96,122.96,100800000.0
2009-03-04 07:46:00,122.96,122.97,122.945,122.97,227000000.0
2009-03-04 07:47:00,122.98,122.98,122.915,122.92,271400000.0
2009-03-04 07:48:00,122.92,122.935,122.87,122.89,239400000.0
2009-03-04 07:49:00,122.89,122.89,122.865,122.87,217600000.0
2009-03-04 07:50:00,122.87,122.895,122.865,122.88,230600000.0
2009-03-04 07:51:00,122.885,122.92,122.885,122.915,103000000.0
2009-03-04 07:52:00,122.915,122.935,122.915,122.93,121000000.0
2009-03-04 07:53:00,122.93,122.93,122.92,122.92,107200000.0
2009-03-04 07:54:00,122.915,122.93,122.915,122.925,174400000.0
2009-03-04 07:55:00,122.925,122.93,122.895,122.895,200600000.0
2009-03-04 07:56:00,122.9,122.915,122.9,122.915,121200000.0
2009-03-04 07:57:00,122.91,122.935,122.905,122.93,160200000.0
2009-03-04 07:58:00,122.93,122.96,122.93,122.955,133000000.0
2009-03-04 07:59:00,122.955,122.995,122.955,122.995,180000000.0
2009-03-04 08:00:00,122.995,122.995,122.965,122.98,217200000.0
2009-03-04 08:01:00,122.965,122.975,122.94,122.955,145200000.0
2009-03-04 08:02:00,122.95,122.965,122.935,122.945,109000000.0
2009-03-04 08:03:00,122.94,122.94,122.91,122.935,174400000.0
2009-03-04 08:04:00,122.935,122.955,122.92,122.955,385800000.0
2009-03-04 08:05:00,122.95,123.06,122.95,123.06,244400000.0
2009-03-04 08:06:00,123.065,123.07,123.015,123.015,190000000.0
2009-03-04 08:07:00,123.01,123.02,122.96,123.015,224400000.0
2009-03-04 08:08:00,123.02,123.025,123.01,123.02,226400000.0
2009-03-04 08:09:00,123.02,123.05,123.015,123.045,114400000.0
2009-03-04 08:10:00,123.045,123.06,123.03,123.05,214800000.0
2009-03-04 08:11:00,123.05,123.065,123.045,123.065,251800000.0
2009-03-04 08:12:00,123.065,123.065,123.025,123.025,169200000.0
2009-03-04 08:13:00,123.02,123.02,123.02,123.02,6200000.0
2009-03-04 08:14:00,123.015,123.02,122.97,122.975,173000000.0
2009-03-04 08:15:00,122.975,122.985,122.97,122.975,82200000.0
2009-03-04 08:16:00,122.975,122.985,122.955,122.975,211600000.0
2009-03-04 08:17:00,122.98,122.99,122.975,122.98,79200000.0
2009-03-04 08:18:00,122.985,123.015,122.965,123.0,269400000.0
2009-03-04 08:19:00,123.01,123.02,123.0,123.015,192400000.0
2009-03-04 08:20:00,123.01,123.015,122.995,123.015,230200000.0
2009-03-04 08:21:00,123.015,123.04,123.01,123.035,77600000.0
2009-03-04 08:22:00,123.03,123.06,123.015,123.045,227600000.0
2009-03-04 08:23:00,123.045,123.065,123.04,123.055,99600000.0
2009-03-04 08:24:00,123.06,123.065,123.05,123.06,29200000.0
2009-03-04 08:25:00,123.06,123.09,123.06,123.08,122600000.0
2009-03-04 08:26:00,123.085,123.095,123.07,123.075,150600000.0
2009-03-04 08:27:00,123.07,123.075,123.05,123.05,286000000.0
2009-03-04 08:28:00,123.05,123.055,123.03,123.035,155400000.0
2009-03-04 08:29:00,123.04,123.06,123.03,123.03,104600000.0
2009-03-04 08:30:00,123.03,123.06,123.02,123.06,71800000.0
2009-03-04 08:31:00,123.055,123.105,123.05,123.105,112200000.0
2009-03-04 08:32:00,123.1,123.21,123.1,123.205,392000001.0
2009-03-04 08:33:00,123.215,123.26,123.205,123.255,317300000.0
2009-03-04 08:34:00,123.255,123.3,123.235,123.29,411400000.0
2009-03-04 08:35:00,123.29,123.3,123.18,123.2,509000000.0
2009-03-04 08:36:00,123.2,123.23,123.175,123.21,297600000.0
2009-03-04 08:37:00,123.21,123.21,123.17,123.17,221000000.0
2009-03-04 08:38:00,123.17,123.17,123.14,123.155,228000000.0
2009-03-04 08:39:00,123.165,123.23,123.14,123.195,237000000.0
2009-03-04 08:40:00,123.205,123.24,123.205,123.23,146600000.0
2009-03-04 08:41:00,123.23,123.245,123.175,123.18,197400000.0
2009-03-04 08:42:00,123.175,123.195,123.17,123.19,432199997.0
2009-03-04 08:43:00,123.19,123.29,123.18,123.275,492600000.0
2009-03-04 08:44:00,123.285,123.33,123.255,123.33,344400000.0
2009-03-04 08:45:00,123.33,123.34,123.275,123.3,284800000.0
2009-03-04 08:46:00,123.305,123.315,123.26,123.305,300800000.0
2009-03-04 08:47:00,123.31,123.315,123.3,123.305,190800000.0
2009-03-04 08:48:00,123.3,123.32,123.295,123.32,267400000.0
2009-03-04 08:49:00,123.315,123.33,123.29,123.29,327800000.0
2009-03-04 08:50:00,123.295,123.315,123.275,123.295,181200000.0
2009-03-04 08:51:00,123.305,123.315,123.285,123.3,305399999.0
2009-03-04 08:52:00,123.3,123.3,123.265,123.285,184200000.0
2009-03-04 08:53:00,123.29,123.3,123.245,123.275,200200000.0
2009-03-04 08:54:00,123.275,123.3,123.27,123.28,255200000.0
2009-03-04 08:55:00,123.28,123.32,123.265,123.315,216800000.0
2009-03-04 08:56:00,123.315,123.335,123.305,123.31,223800000.0
2009-03-04 08:57:00,123.29,123.3,123.265,123.27,173600000.0
2009-03-04 08:58:00,123.275,123.3,123.265,123.285,213400000.0
2009-03-04 08:59:00,123.28,123.315,123.28,123.28,181800000.0
2009-03-04 09:00:00,123.285,123.315,123.285,123.31,185000000.0
2009-03-04 09:01:00,123.31,123.365,123.3,123.325,416200000.0
2009-03-04 09:02:00,123.32,123.335,123.3,123.315,247000000.0
2009-03-04 09:03:00,123.315,123.35,123.295,123.335,431000000.0
2009-03-04 09:04:00,123.335,123.35,123.31,123.35,330200000.0
2009-03-04 09:05:00,123.36,123.435,123.345,123.355,566400000.0
2009-03-04 09:06:00,123.355,123.355,123.225,123.225,495000000.0
2009-03-04 09:07:00,123.225,123.285,123.215,123.275,312800000.0
2009-03-04 09:08:00,123.275,123.3,123.24,123.27,339100000.0
2009-03-04 09:09:00,123.265,123.285,123.255,123.265,298200000.0
2009-03-04 09:10:00,123.28,123.285,123.2,123.2,390000000.0
2009-03-04 09:11:00,123.2,123.25,123.2,123.22,485200000.0
2009-03-04 09:12:00,123.225,123.25,123.215,123.235,325200000.0
2009-03-04 09:13:00,123.235,123.24,123.215,123.235,500399999.0
2009-03-04 09:14:00,123.23,123.255,123.22,123.24,276600000.0
2009-03-04 09:15:00,123.235,123.24,123.21,123.23,224400000.0
2009-03-04 09:16:00,123.23,123.27,123.23,123.26,370400000.0
2009-03-04 09:17:00,123.26,123.285,123.255,123.28,302600000.0
2009-03-04 09:18:00,123.29,123.325,123.285,123.325,366200000.0
2009-03-04 09:19:00,123.34,123.47,123.33,123.465,338800000.0
2009-03-04 09:20:00,123.475,123.67,123.45,123.65,624600001.0
2009-03-04 09:21:00,123.64,123.65,123.59,123.59,434800000.0
2009-03-04 09:22:00,123.58,123.62,123.57,123.61,358200000.0
2009-03-04 09:23:00,123.61,123.685,123.57,123.64,342600000.0
2009-03-04 09:24:00,123.64,123.66,123.62,123.64,311600000.0
2009-03-04 09:25:00,123.655,123.715,123.65,123.705,332600001.0
2009-03-04 09:26:00,123.705,123.75,123.66,123.69,498400000.0
2009-03-04 09:27:00,123.69,123.735,123.675,123.715,624000000.0
2009-03-04 09:28:00,123.72,123.755,123.685,123.69,409400000.0
2009-03-04 09:29:00,123.69,123.73,123.665,123.665,462800001.0
2009-03-04 09:30:00,123.665,123.675,123.61,123.62,615800000.0
2009-03-04 09:31:00,123.62,123.65,123.6,123.605,436400000.0
2009-03-04 09:32:00,123.605,123.63,123.605,123.62,477400000.0
2009-03-04 09:33:00,123.62,123.65,123.62,123.645,325000000.0
2009-03-04 09:34:00,123.65,123.675,123.635,123.655,395600000.0
2009-03-04 09:35:00,123.655,123.67,123.635,123.67,265600000.0
2009-03-04 09:36:00,123.67,123.695,123.61,123.69,445200000.0
2009-03-04 09:37:00,123.685,123.725,123.67,123.71,621400001.0
2009-03-04 09:38:00,123.715,123.77,123.69,123.77,617200001.0
2009-03-04 09:39:00,123.77,123.81,123.735,123.74,613600000.0
2009-03-04 09:40:00,123.74,123.755,123.715,123.755,591600000.0
2009-03-04 09:41:00,123.75,123.765,123.73,123.745,473400000.0
2009-03-04 09:42:00,123.745,123.76,123.705,123.755,491000000.0
2009-03-04 09:43:00,123.755,123.825,123.755,123.815,499600000.0
2009-03-04 09:44:00,123.8,123.8,123.705,123.72,657799999.0
2009-03-04 09:45:00,123.715,123.73,123.71,123.72,253200000.0
2009-03-04 09:46:00,123.72,123.72,123.61,123.625,565600000.0
2009-03-04 09:47:00,123.625,123.63,123.57,123.585,466200000.0
2009-03-04 09:48:00,123.58,123.655,123.58,123.645,601400000.0
2009-03-04 09:49:00,123.645,123.695,123.62,123.64,506299999.0
2009-03-04 09:50:00,123.64,123.665,123.635,123.635,521000000.0
2009-03-04 09:51:00,123.635,123.64,123.57,123.575,460400000.0
2009-03-04 09:52:00,123.58,123.58,123.56,123.57,508999999.0
2009-03-04 09:53:00,123.575,123.595,123.575,123.595,234600000.0
2009-03-04 09:54:00,123.59,123.615,123.565,123.58,503800000.0
2009-03-04 09:55:00,123.58,123.62,123.55,123.55,450600000.0
2009-03-04 09:56:00,123.525,123.595,123.525,123.56,720200000.0
2009-03-04 09:57:00,123.565,123.65,123.555,123.635,608800000.0
2009-03-04 09:58:00,123.635,123.675,123.625,123.645,701400000.0
2009-03-04 09:59:00,123.645,123.655,123.615,123.635,662400000.0
2009-03-04 10:00:00,123.635,123.645,123.545,123.575,648200000.0
2009-03-04 10:01:00,123.58,123.65,123.575,123.635,813000000.0
2009-03-04 10:02:00,123.635,123.65,123.59,123.635,905599996.0
2009-03-04 10:03:00,123.64,123.665,123.61,123.665,451400000.0
2009-03-04 10:04:00,123.655,123.71,123.63,123.685,746200002.0
2009-03-04 10:05:00,123.69,123.7,123.635,123.68,581200000.0
2009-03-04 10:06:00,123.685,123.69,123.615,123.62,626200000.0
2009-03-04 10:07:00,123.62,123.62,123.545,123.59,663200000.0
2009-03-04 10:08:00,123.59,123.66,123.585,123.66,736400002.0
2009-03-04 10:09:00,123.66,123.68,123.645,123.66,359999999.0
2009-03-04 10:10:00,123.66,123.68,123.615,123.68,449600000.0
2009-03-04 10:11:00,123.675,123.735,123.655,123.73,545000000.0
2009-03-04 10:12:00,123.735,123.88,123.73,123.88,679600000.0
2009-03-04 10:13:00,123.88,124.0,123.88,123.935,775599998.0
2009-03-04 10:14:00,123.945,124.055,123.93,124.05,735200000.0
2009-03-04 10:15:00,124.045,124.14,124.03,124.115,765699999.0
2009-03-04 10:16:00,124.115,124.205,124.085,124.125,1378400003.0
2009-03-04 10:17:00,124.125,124.125,124.035,124.045,729599999.0
2009-03-04 10:18:00,124.045,124.08,123.965,124.075,671000000.0
2009-03-04 10:19:00,124.075,124.195,124.065,124.165,613800001.0
2009-03-04 10:20:00,124.165,124.26,124.145,124.215,694199999.0
2009-03-04 10:21:00,124.23,124.315,124.16,124.28,948600002.0
2009-03-04 10:22:00,124.285,124.31,124.235,124.265,594000000.0
2009-03-04 10:23:00,124.265,124.35,124.235,124.325,718800002.0
2009-03-04 10:24:00,124.325,124.325,124.275,124.31,1107200001.0
2009-03-04 10:25:00,124.31,124.355,124.31,124.32,831000000.0
2009-03-04 10:26:00,124.32,124.405,124.32,124.345,714200000.0
2009-03-04 10:27:00,124.35,124.365,124.325,124.33,985800001.0
2009-03-04 10:28:00,124.33,124.375,124.33,124.365,938800003.0
2009-03-04 10:29:00,124.365,124.465,124.33,124.43,1140999995.0
2009-03-04 10:30:00,124.43,124.465,124.33,124.33,734600001.0
2009-03-04 10:31:00,124.33,124.38,124.295,124.38,790200000.0
2009-03-04 10:32:00,124.375,124.375,124.345,124.345,606600000.0
2009-03-04 10:33:00,124.345,124.385,124.335,124.35,781999999.0
2009-03-04 10:34:00,124.35,124.39,124.33,124.355,686400000.0
2009-03-04 10:35:00,124.345,124.39,124.345,124.365,712799999.0
2009-03-04 10:36:00,124.36,124.39,124.335,124.36,717999999.0
2009-03-04 10:37:00,124.355,124.395,124.35,124.38,644599999.0
2009-03-04 10:38:00,124.38,124.395,124.365,124.37,515800000.0
2009-03-04 10:39:00,124.37,124.37,124.34,124.35,705200000.0
2009-03-04 10:40:00,124.35,124.38,124.26,124.28,660200000.0
2009-03-04 10:41:00,124.275,124.275,124.23,124.23,516200000.0
2009-03-04 10:42:00,124.23,124.24,124.2,124.205,433800000.0
2009-03-04 10:43:00,124.205,124.23,124.185,124.225,482000000.0
2009-03-04 10:44:00,124.23,124.28,124.225,124.28,507800000.0
2009-03-04 10:45:00,124.275,124.285,124.215,124.255,392000000.0
2009-03-04 10:46:00,124.25,124.25,124.165,124.19,449500000.0
2009-03-04 10:47:00,124.195,124.21,124.175,124.21,578999999.0
2009-03-04 10:48:00,124.21,124.215,124.19,124.215,655000002.0
2009-03-04 10:49:00,124.22,124.225,124.15,124.175,757000001.0
2009-03-04 10:50:00,124.175,124.19,124.16,124.165,692000001.0
2009-03-04 10:51:00,124.165,124.205,124.15,124.17,744000002.0
2009-03-04 10:52:00,124.17,124.255,124.17,124.25,521000000.0
2009-03-04 10:53:00,124.25,124.285,124.245,124.27,684600000.0
2009-03-04 10:54:00,124.275,124.305,124.25,124.3,465400001.0
2009-03-04 10:55:00,124.295,124.315,124.28,124.295,546800001.0
2009-03-04 10:56:00,124.295,124.3,124.245,124.245,683400000.0
2009-03-04 10:57:00,124.25,124.26,124.23,124.24,468200001.0
2009-03-04 10:58:00,124.235,124.24,124.165,124.17,488200000.0
2009-03-04 10:59:00,124.17,124.18,124.14,124.16,550200000.0
2009-03-04 11:00:00,124.165,124.21,124.16,124.19,448800000.0
2009-03-04 11:01:00,124.19,124.225,124.17,124.22,492000003.0
2009-03-04 11:02:00,124.22,124.28,124.22,124.26,465200000.0
2009-03-04 11:03:00,124.265,124.31,124.265,124.305,554800001.0
2009-03-04 11:04:00,124.32,124.325,124.285,124.285,315800000.0
2009-03-04 11:05:00,124.285,124.325,124.28,124.305,622000000.0
2009-03-04 11:06:00,124.305,124.355,124.305,124.35,472000000.0
2009-03-04 11:07:00,124.345,124.36,124.28,124.29,746400000.0
2009-03-04 11:08:00,124.29,124.29,124.25,124.25,654099998.0
2009-03-04 11:09:00,124.245,124.275,124.23,124.275,635999999.0
2009-03-04 11:10:00,124.28,124.31,124.27,124.3,648000000.0
2009-03-04 11:11:00,124.3,124.315,124.28,124.295,473600000.0
2009-03-04 11:12:00,124.295,124.295,124.225,124.225,682999999.0
2009-03-04 11:13:00,124.23,124.24,124.115,124.115,601600000.0
2009-03-04 11:14:00,124.115,124.145,124.11,124.12,690200000.0
2009-03-04 11:15:00,124.12,124.16,124.12,124.15,764799999.0
2009-03-04 11:16:00,124.15,124.205,124.135,124.19,576599999.0
2009-03-04 11:17:00,124.19,124.195,124.18,124.19,504400001.0
2009-03-04 11:18:00,124.19,124.205,124.155,124.16,301000000.0
2009-03-04 11:19:00,124.16,124.19,124.16,124.185,465199999.0
2009-03-04 11:20:00,124.185,124.195,124.145,124.155,465000000.0
2009-03-04 11:21:00,124.155,124.175,124.125,124.14,574600002.0
2009-03-04 11:22:00,124.14,124.14,124.1,124.12,594200000.0
2009-03-04 11:23:00,124.12,124.165,124.11,124.145,448400000.0
2009-03-04 11:24:00,124.145,124.165,124.12,124.165,330800000.0
2009-03-04 11:25:00,124.17,124.205,124.17,124.2,394000000.0
2009-03-04 11:26:00,124.2,124.2,124.165,124.19,287799999.0
2009-03-04 11:27:00,124.19,124.19,124.15,124.15,233600000.0
2009-03-04 11:28:00,124.145,124.155,124.1,124.11,492600000.0
2009-03-04 11:29:00,124.11,124.14,124.11,124.135,409000000.0
2009-03-04 11:30:00,124.14,124.165,124.13,124.13,288200000.0
2009-03-04 11:31:00,124.13,124.155,124.11,124.145,708800000.0
2009-03-04 11:32:00,124.145,124.17,124.13,124.15,361600000.0
2009-03-04 11:33:00,124.155,124.165,124.145,124.15,260600000.0
2009-03-04 11:34:00,124.15,124.15,124.13,124.145,445999998.0
2009-03-04 11:35:00,124.145,124.25,124.135,124.225,347200000.0
2009-03-04 11:36:00,124.225,124.225,124.13,124.135,555199999.0
2009-03-04 11:37:00,124.13,124.16,124.125,124.14,464800000.0
2009-03-04 11:38:00,124.14,124.225,124.13,124.225,629400000.0
2009-03-04 11:39:00,124.215,124.27,124.21,124.23,721799998.0
2009-03-04 11:40:00,124.225,124.27,124.225,124.265,609000000.0
2009-03-04 11:41:00,124.265,124.285,124.245,124.285,378400000.0
2009-03-04 11:42:00,124.285,124.285,124.205,124.21,699999998.0
2009-03-04 11:43:00,124.21,124.26,124.205,124.245,496600000.0
2009-03-04 11:44:00,124.25,124.275,124.25,124.265,337000000.0
2009-03-04 11:45:00,124.265,124.31,124.265,124.265,495199998.0
2009-03-04 11:46:00,124.265,124.28,124.245,124.265,665400000.0
2009-03-04 11:47:00,124.26,124.28,124.25,124.255,517399999.0
2009-03-04 11:48:00,124.255,124.26,124.195,124.225,714400000.0
2009-03-04 11:49:00,124.23,124.3,124.215,124.275,414800000.0
2009-03-04 11:50:00,124.275,124.295,124.26,124.27,447600000.0
2009-03-04 11:51:00,124.275,124.275,124.23,124.245,328200000.0
2009-03-04 11:52:00,124.24,124.28,124.235,124.27,459599999.0
2009-03-04 11:53:00,124.27,124.295,124.26,124.28,335000000.0
2009-03-04 11:54:00,124.28,124.335,124.27,124.33,507000000.0
2009-03-04 11:55:00,124.325,124.335,124.275,124.295,748400002.0
2009-03-04 11:56:00,124.295,124.325,124.285,124.305,482799999.0
2009-03-04 11:57:00,124.3,124.32,124.29,124.32,362400001.0
2009-03-04 11:58:00,124.315,124.33,124.305,124.33,457200000.0
2009-03-04 11:59:00,124.33,124.345,124.325,124.325,312800000.0
2009-03-04 12:00:00,124.325,124.335,124.305,124.33,344000000.0
2009-03-04 12:01:00,124.32,124.335,124.31,124.32,381999999.0
2009-03-04 12:02:00,124.32,124.325,124.29,124.29,416000000.0
2009-03-04 12:03:00,124.295,124.32,124.28,124.295,383400000.0
2009-03-04 12:04:00,124.3,124.315,124.29,124.3,484600000.0
2009-03-04 12:05:00,124.3,124.31,124.295,124.295,185599999.0
2009-03-04 12:06:00,124.315,124.315,124.275,124.275,261200000.0
2009-03-04 12:07:00,124.28,124.315,124.28,124.305,348600001.0
2009-03-04 12:08:00,124.305,124.32,124.285,124.315,368800000.0
2009-03-04 12:09:00,124.31,124.32,124.275,124.285,612199997.0
2009-03-04 12:10:00,124.28,124.31,124.28,124.3,606400000.0
2009-03-04 12:11:00,124.3,124.33,124.295,124.31,426399999.0
2009-03-04 12:12:00,124.32,124.35,124.32,124.325,399800000.0
2009-03-04 12:13:00,124.325,124.34,124.295,124.31,679400000.0
2009-03-04 12:14:00,124.31,124.35,124.305,124.35,528400000.0
2009-03-04 12:15:00,124.35,124.38,124.315,124.325,393600000.0
2009-03-04 12:16:00,124.32,124.405,124.32,124.405,698199999.0
2009-03-04 12:17:00,124.405,124.41,124.375,124.405,520600000.0
2009-03-04 12:18:00,124.405,124.425,124.36,124.365,452400000.0
2009-03-04 12:19:00,124.37,124.37,124.34,124.345,414599999.0
2009-03-04 12:20:00,124.355,124.39,124.34,124.35,724000000.0
2009-03-04 12:21:00,124.355,124.375,124.325,124.325,650200000.0
2009-03-04 12:22:00,124.325,124.365,124.325,124.34,418000000.0
2009-03-04 12:23:00,124.345,124.345,124.28,124.28,637799999.0
2009-03-04 12:24:00,124.275,124.285,124.255,124.275,721600000.0
2009-03-04 12:25:00,124.275,124.29,124.265,124.28,522800001.0
2009-03-04 12:26:00,124.28,124.295,124.255,124.255,566999999.0
2009-03-04 12:27:00,124.26,124.305,124.26,124.3,575799999.0
2009-03-04 12:28:00,124.3,124.305,124.28,124.3,771600000.0
2009-03-04 12:29:00,124.3,124.31,124.29,124.29,344800000.0
2009-03-04 12:30:00,124.29,124.325,124.28,124.3,888600000.0
2009-03-04 12:31:00,124.3,124.325,124.3,124.305,745000000.0
2009-03-04 12:32:00,124.305,124.335,124.285,124.315,596200000.0
2009-03-04 12:33:00,124.315,124.335,124.31,124.315,384600000.0
2009-03-04 12:34:00,124.315,124.335,124.31,124.325,406199999.0
2009-03-04 12:35:00,124.325,124.33,124.295,124.31,465000001.0
2009-03-04 12:36:00,124.31,124.315,124.295,124.3,483200000.0
2009-03-04 12:37:00,124.3,124.3,124.275,124.29,299399999.0
2009-03-04 12:38:00,124.295,124.33,124.275,124.28,545400000.0
2009-03-04 12:39:00,124.28,124.3,124.28,124.285,531599999.0
2009-03-04 12:40:00,124.29,124.3,124.27,124.285,514200000.0
2009-03-04 12:41:00,124.285,124.285,124.265,124.275,478800000.0
2009-03-04 12:42:00,124.275,124.305,124.265,124.29,411400000.0
2009-03-04 12:43:00,124.29,124.33,124.29,124.315,664400000.0
2009-03-04 12:44:00,124.315,124.325,124.305,124.31,462000000.0
2009-03-04 12:45:00,124.32,124.36,124.28,124.285,525300000.0
2009-03-04 12:46:00,124.285,124.3,124.28,124.295,333200000.0
2009-03-04 12:47:00,124.31,124.33,124.29,124.305,656399998.0
2009-03-04 12:48:00,124.31,124.37,124.31,124.37,569699999.0
2009-03-04 12:49:00,124.365,124.375,124.35,124.37,806400000.0
2009-03-04 12:50:00,124.37,124.375,124.31,124.33,476400000.0
2009-03-04 12:51:00,124.325,124.34,124.31,124.32,794400000.0
2009-03-04 12:52:00,124.32,124.355,124.315,124.355,443400000.0
2009-03-04 12:53:00,124.355,124.37,124.335,124.355,439800000.0
2009-03-04 12:54:00,124.355,124.365,124.32,124.33,346200000.0
2009-03-04 12:55:00,124.33,124.345,124.3,124.32,551200000.0
2009-03-04 12:56:00,124.325,124.325,124.305,124.31,541599996.0
2009-03-04 12:57:00,124.31,124.31,124.245,124.3,910600003.0
2009-03-04 12:58:00,124.3,124.33,124.295,124.325,300699999.0
2009-03-04 12:59:00,124.33,124.345,124.24,124.24,407399999.0
2009-03-04 13:00:00,124.24,124.27,124.23,124.235,551999998.0
2009-03-04 13:01:00,124.235,124.29,124.22,124.28,657199998.0
2009-03-04 13:02:00,124.28,124.285,124.22,124.24,454799999.0
2009-03-04 13:03:00,124.24,124.24,124.225,124.235,462399998.0
2009-03-04 13:04:00,124.235,124.28,124.22,124.255,762399997.0
2009-03-04 13:05:00,124.255,124.275,124.25,124.255,501000000.0
2009-03-04 13:06:00,124.255,124.32,124.245,124.285,599999999.0
2009-03-04 13:07:00,124.285,124.325,124.265,124.32,672199999.0
2009-03-04 13:08:00,124.33,124.335,124.285,124.29,677599998.0
2009-03-04 13:09:00,124.29,124.3,124.27,124.28,453399999.0
2009-03-04 13:10:00,124.28,124.325,124.28,124.32,406400000.0
2009-03-04 13:11:00,124.32,124.36,124.305,124.35,626999997.0
2009-03-04 13:12:00,124.35,124.35,124.265,124.265,838000000.0
2009-03-04 13:13:00,124.28,124.31,124.27,124.31,841400001.0
2009-03-04 13:14:00,124.3,124.34,124.285,124.34,892800000.0
2009-03-04 13:15:00,124.34,124.34,124.3,124.32,439599997.0
2009-03-04 13:16:00,124.32,124.345,124.305,124.345,420999999.0
2009-03-04 13:17:00,124.345,124.35,124.325,124.325,550799999.0
2009-03-04 13:18:00,124.325,124.35,124.31,124.34,693199996.0
2009-03-04 13:19:00,124.355,124.36,124.33,124.335,781399999.0
2009-03-04 13:20:00,124.335,124.335,124.27,124.305,757599997.0
2009-03-04 13:21:00,124.3,124.35,124.29,124.345,405000000.0
2009-03-04 13:22:00,124.345,124.38,124.34,124.375,481800000.0
2009-03-04 13:23:00,124.375,124.375,124.345,124.365,640200000.0
2009-03-04 13:24:00,124.365,124.39,124.325,124.34,567800000.0
2009-03-04 13:25:00,124.34,124.375,124.34,124.365,583200000.0
2009-03-04 13:26:00,124.365,124.38,124.36,124.365,409000001.0
2009-03-04 13:27:00,124.37,124.385,124.34,124.365,830999998.0
2009-03-04 13:28:00,124.365,124.38,124.365,124.37,482199999.0
2009-03-04 13:29:00,124.375,124.435,124.37,124.425,875799998.0
2009-03-04 13:30:00,124.425,124.44,124.395,124.435,911399999.0
2009-03-04 13:31:00,124.435,124.465,124.425,124.45,540000000.0
2009-03-04 13:32:00,124.445,124.45,124.4,124.405,652399997.0
2009-03-04 13:33:00,124.405,124.41,124.385,124.41,669000000.0
2009-03-04 13:34:00,124.405,124.42,124.385,124.385,669399998.0
2009-03-04 13:35:00,124.385,124.41,124.375,124.41,354200000.0
2009-03-04 13:36:00,124.41,124.435,124.395,124.395,738399997.0
2009-03-04 13:37:00,124.4,124.425,124.395,124.42,585799999.0
2009-03-04 13:38:00,124.42,124.44,124.405,124.43,656999998.0
2009-03-04 13:39:00,124.43,124.47,124.43,124.455,562399998.0
2009-03-04 13:40:00,124.455,124.455,124.4,124.41,840800000.0
2009-03-04 13:41:00,124.41,124.44,124.405,124.415,905800001.0
2009-03-04 13:42:00,124.415,124.42,124.36,124.405,696599999.0
2009-03-04 13:43:00,124.405,124.405,124.365,124.365,303000000.0
2009-03-04 13:44:00,124.365,124.415,124.365,124.405,559200004.0
2009-03-04 13:45:00,124.405,124.44,124.4,124.415,616199999.0
2009-03-04 13:46:00,124.41,124.41,124.38,124.39,437600000.0
2009-03-04 13:47:00,124.39,124.39,124.34,124.345,815800000.0
2009-03-04 13:48:00,124.345,124.355,124.33,124.335,534400000.0
2009-03-04 13:49:00,124.335,124.36,124.33,124.35,490500000.0
2009-03-04 13:50:00,124.36,124.44,124.345,124.345,607400000.0
2009-03-04 13:51:00,124.345,124.375,124.345,124.36,361799999.0
2009-03-04 13:52:00,124.36,124.415,124.355,124.41,663999999.0
2009-03-04 13:53:00,124.405,124.415,124.365,124.37,515000000.0
2009-03-04 13:54:00,124.37,124.37,124.325,124.355,756599994.0
2009-03-04 13:55:00,124.355,124.395,124.35,124.37,659600002.0
2009-03-04 13:56:00,124.375,124.43,124.37,124.415,453800000.0
2009-03-04 13:57:00,124.415,124.42,124.38,124.385,405000000.0
2009-03-04 13:58:00,124.385,124.445,124.38,124.4,554800003.0
2009-03-04 13:59:00,124.4,124.4,124.33,124.365,524800000.0
2009-03-04 14:00:00,124.355,124.38,124.295,124.32,670200001.0
2009-03-04 14:01:00,124.33,124.37,124.32,124.37,627799999.0
2009-03-04 14:02:00,124.37,124.375,124.35,124.365,342200001.0
2009-03-04 14:03:00,124.36,124.405,124.345,124.38,634799999.0
2009-03-04 14:04:00,124.38,124.45,124.37,124.44,603600002.0
2009-03-04 14:05:00,124.445,124.485,124.44,124.455,607799998.0
2009-03-04 14:06:00,124.45,124.555,124.45,124.535,717400001.0
2009-03-04 14:07:00,124.54,124.575,124.485,124.525,940199998.0
2009-03-04 14:08:00,124.53,124.56,124.5,124.515,849200005.0
2009-03-04 14:09:00,124.515,124.55,124.515,124.545,851400004.0
2009-03-04 14:10:00,124.55,124.555,124.49,124.5,650600000.0
2009-03-04 14:11:00,124.49,124.51,124.47,124.495,331999999.0
2009-03-04 14:12:00,124.495,124.54,124.495,124.51,607000000.0
2009-03-04 14:13:00,124.5,124.57,124.485,124.485,744200003.0
2009-03-04 14:14:00,124.485,124.52,124.485,124.485,564200001.0
2009-03-04 14:15:00,124.485,124.495,124.42,124.445,617399999.0
2009-03-04 14:16:00,124.445,124.54,124.445,124.495,662400001.0
2009-03-04 14:17:00,124.495,124.51,124.475,124.49,551000002.0
2009-03-04 14:18:00,124.49,124.49,124.45,124.475,408000000.0
2009-03-04 14:19:00,124.475,124.48,124.44,124.445,573800000.0
2009-03-04 14:20:00,124.445,124.455,124.44,124.45,422799998.0
2009-03-04 14:21:00,124.45,124.48,124.45,124.455,402200002.0
2009-03-04 14:22:00,124.46,124.52,124.46,124.505,363600001.0
2009-03-04 14:23:00,124.505,124.53,124.495,124.52,357800001.0
2009-03-04 14:24:00,124.52,124.565,124.52,124.56,497800001.0
2009-03-04 14:25:00,124.56,124.565,124.5,124.51,520200001.0
2009-03-04 14:26:00,124.51,124.53,124.485,124.53,602799998.0
2009-03-04 14:27:00,124.53,124.555,124.51,124.555,595800002.0
2009-03-04 14:28:00,124.555,124.58,124.54,124.54,481500001.0
2009-03-04 14:29:00,124.535,124.55,124.52,124.525,563999998.0
2009-03-04 14:30:00,124.525,124.53,124.51,124.51,417300002.0
2009-03-04 14:31:00,124.515,124.545,124.5,124.515,717199998.0
2009-03-04 14:32:00,124.515,124.535,124.505,124.53,654600003.0
2009-03-04 14:33:00,124.53,124.53,124.52,124.52,283599997.0
2009-03-04 14:34:00,124.525,124.54,124.505,124.515,723599996.0
2009-03-04 14:35:00,124.515,124.54,124.505,124.54,857800002.0
2009-03-04 14:36:00,124.545,124.55,124.51,124.535,724199999.0
2009-03-04 14:37:00,124.525,124.575,124.525,124.57,1012200001.0
2009-03-04 14:38:00,124.57,124.57,124.53,124.54,622000002.0
2009-03-04 14:39:00,124.54,124.565,124.515,124.525,523400000.0
2009-03-04 14:40:00,124.525,124.525,124.505,124.515,353600002.0
2009-03-04 14:41:00,124.515,124.54,124.51,124.525,421199999.0
2009-03-04 14:42:00,124.525,124.53,124.51,124.51,356800000.0
2009-03-04 14:43:00,124.51,124.54,124.485,124.53,616400001.0
2009-03-04 14:44:00,124.52,124.555,124.505,124.55,311200000.0
2009-03-04 14:45:00,124.545,124.555,124.525,124.535,599999998.0
2009-03-04 14:46:00,124.535,124.565,124.51,124.555,602500002.0
2009-03-04 14:47:00,124.555,124.6,124.555,124.585,367400000.0
2009-03-04 14:48:00,124.585,124.6,124.57,124.59,549200002.0
2009-03-04 14:49:00,124.59,124.6,124.545,124.565,439000003.0
2009-03-04 14:50:00,124.57,124.585,124.56,124.57,1032600003.0
2009-03-04 14:51:00,124.575,124.59,124.56,124.58,371800000.0
2009-03-04 14:52:00,124.58,124.59,124.575,124.585,388200001.0
2009-03-04 14:53:00,124.575,124.595,124.55,124.575,377400000.0
2009-03-04 14:54:00,124.575,124.595,124.55,124.595,590400001.0
2009-03-04 14:55:00,124.59,124.62,124.56,124.56,932800009.0
2009-03-04 14:56:00,124.565,124.61,124.555,124.555,713000001.0
2009-03-04 14:57:00,124.555,124.575,124.545,124.55,427800000.0
2009-03-04 14:58:00,124.55,124.61,124.55,124.6,816200005.0
2009-03-04 14:59:00,124.6,124.62,124.58,124.6,610600001.0
2009-03-04 15:00:00,124.6,124.63,124.585,124.62,560000001.0
2009-03-04 15:01:00,124.615,124.66,124.59,124.595,548600000.0
2009-03-04 15:02:00,124.6,124.61,124.575,124.58,691000004.0
2009-03-04 15:03:00,124.58,124.72,124.575,124.705,713200005.0
2009-03-04 15:04:00,124.705,124.735,124.67,124.69,690600002.0
2009-03-04 15:05:00,124.685,124.695,124.665,124.685,389100003.0
2009-03-04 15:06:00,124.68,124.68,124.645,124.655,447200002.0
2009-03-04 15:07:00,124.66,124.7,124.635,124.69,579500004.0
2009-03-04 15:08:00,124.69,124.72,124.65,124.72,631799999.0
2009-03-04 15:09:00,124.72,124.72,124.635,124.635,955500001.0
2009-03-04 15:10:00,124.64,124.705,124.625,124.705,559200001.0
2009-03-04 15:11:00,124.705,124.84,124.685,124.795,987800001.0
2009-03-04 15:12:00,124.79,124.81,124.695,124.705,1116800000.0
2009-03-04 15:13:00,124.715,124.715,124.625,124.65,829300000.0
2009-03-04 15:14:00,124.66,124.735,124.63,124.645,804600000.0
2009-03-04 15:15:00,124.635,124.715,124.575,124.59,546900000.0
2009-03-04 15:16:00,124.58,124.635,124.575,124.595,745000003.0
2009-03-04 15:17:00,124.585,124.6,124.57,124.59,583000000.0
2009-03-04 15:18:00,124.59,124.59,124.425,124.46,618800000.0
2009-03-04 15:19:00,124.46,124.505,124.425,124.425,638000001.0
2009-03-04 15:20:00,124.43,124.515,124.43,124.5,660400000.0
2009-03-04 15:21:00,124.505,124.56,124.495,124.495,723200000.0
2009-03-04 15:22:00,124.495,124.525,124.47,124.5,655800002.0
2009-03-04 15:23:00,124.505,124.555,124.465,124.53,665600001.0
2009-03-04 15:24:00,124.54,124.595,124.5,124.575,800400000.0
2009-03-04 15:25:00,124.575,124.59,124.55,124.555,664400000.0
2009-03-04 15:26:00,124.555,124.61,124.55,124.575,660400002.0
2009-03-04 15:27:00,124.585,124.585,124.525,124.565,519600000.0
2009-03-04 15:28:00,124.565,124.61,124.55,124.595,545600001.0
2009-03-04 15:29:00,124.6,124.655,124.575,124.635,571000000.0
2009-03-04 15:30:00,124.635,124.715,124.615,124.68,661400000.0
2009-03-04 15:31:00,124.685,124.755,124.68,124.74,621800000.0
2009-03-04 15:32:00,124.745,124.84,124.735,124.8,640800004.0
2009-03-04 15:33:00,124.805,124.835,124.78,124.82,521400000.0
2009-03-04 15:34:00,124.815,124.815,124.725,124.77,588199999.0
2009-03-04 15:35:00,124.775,124.805,124.755,124.755,489000001.0
2009-03-04 15:36:00,124.755,124.765,124.735,124.745,373200001.0
2009-03-04 15:37:00,124.745,124.75,124.69,124.72,410400000.0
2009-03-04 15:38:00,124.725,124.725,124.68,124.71,348200000.0
2009-03-04 15:39:00,124.71,124.72,124.65,124.68,686600002.0
2009-03-04 15:40:00,124.68,124.685,124.64,124.66,461000001.0
2009-03-04 15:41:00,124.66,124.685,124.66,124.685,524200000.0
2009-03-04 15:42:00,124.685,124.73,124.685,124.72,649800002.0
2009-03-04 15:43:00,124.72,124.725,124.705,124.72,624400001.0
2009-03-04 15:44:00,124.715,124.74,124.71,124.73,507400000.0
2009-03-04 15:45:00,124.73,124.77,124.73,124.76,639900002.0
2009-03-04 15:46:00,124.76,124.765,124.75,124.75,345600002.0
2009-03-04 15:47:00,124.75,124.79,124.75,124.78,699000001.0
2009-03-04 15:48:00,124.78,124.825,124.76,124.825,825000005.0
2009-03-04 15:49:00,124.825,124.825,124.785,124.8,689000001.0
2009-03-04 15:50:00,124.8,124.825,124.785,124.795,478000002.0
2009-03-04 15:51:00,124.795,124.805,124.725,124.73,613200001.0
2009-03-04 15:52:00,124.73,124.74,124.69,124.735,480400001.0
2009-03-04 15:53:00,124.735,124.75,124.725,124.735,381799999.0
2009-03-04 15:54:00,124.75,124.775,124.73,124.775,464600001.0
2009-03-04 15:55:00,124.775,124.84,124.765,124.83,856799998.0
2009-03-04 15:56:00,124.83,124.88,124.83,124.86,835600002.0
2009-03-04 15:57:00,124.86,124.93,124.855,124.93,723200001.0
2009-03-04 15:58:00,124.935,124.935,124.885,124.92,884700001.0
2009-03-04 15:59:00,124.92,124.94,124.885,124.9,946999998.0
2009-03-04 16:00:00,124.905,124.92,124.87,124.89,686400000.0
2009-03-04 16:01:00,124.9,124.95,124.88,124.945,745099997.0
2009-03-04 16:02:00,124.945,124.98,124.93,124.955,784300001.0
2009-03-04 16:03:00,124.955,124.985,124.93,124.955,668800000.0
2009-03-04 16:04:00,124.96,124.985,124.94,124.96,851599999.0
2009-03-04 16:05:00,124.965,125.045,124.96,125.02,718000000.0
2009-03-04 16:06:00,125.02,125.075,125.01,125.05,667100000.0
2009-03-04 16:07:00,125.05,125.055,125.015,125.025,624599999.0
2009-03-04 16:08:00,125.025,125.065,125.01,125.02,665199999.0
2009-03-04 16:09:00,125.015,125.075,125.01,125.07,693599997.0
2009-03-04 16:10:00,125.07,125.08,125.04,125.04,643799998.0
2009-03-04 16:11:00,125.04,125.075,125.015,125.06,570799999.0
2009-03-04 16:12:00,125.055,125.085,125.055,125.075,426399999.0
2009-03-04 16:13:00,125.075,125.08,125.05,125.075,562199998.0
2009-03-04 16:14:00,125.075,125.08,125.06,125.065,572600000.0
2009-03-04 16:15:00,125.065,125.115,125.055,125.09,553200000.0
2009-03-04 16:16:00,125.095,125.105,125.06,125.085,369200001.0
2009-03-04 16:17:00,125.085,125.085,125.025,125.04,697199999.0
2009-03-04 16:18:00,125.04,125.04,124.985,125.0,766800000.0
2009-03-04 16:19:00,125.0,125.005,124.965,124.965,542600000.0
2009-03-04 16:20:00,124.965,124.97,124.925,124.93,522800000.0
2009-03-04 16:21:00,124.92,124.925,124.885,124.9,622000000.0
2009-03-04 16:22:00,124.9,124.91,124.875,124.885,548599998.0
2009-03-04 16:23:00,124.89,124.935,124.88,124.92,687599999.0
2009-03-04 16:24:00,124.92,124.925,124.885,124.885,646000000.0
2009-03-04 16:25:00,124.885,124.89,124.845,124.85,585200001.0
2009-03-04 16:26:00,124.85,124.895,124.85,124.885,371600000.0
2009-03-04 16:27:00,124.885,124.98,124.885,124.97,595800000.0
2009-03-04 16:28:00,124.965,124.97,124.915,124.93,810399998.0
2009-03-04 16:29:00,124.93,124.945,124.915,124.94,396799996.0
2009-03-04 16:30:00,124.945,125.01,124.925,124.98,790200002.0
2009-03-04 16:31:00,124.98,124.98,124.9,124.9,771200001.0
2009-03-04 16:32:00,124.9,124.965,124.88,124.95,687600001.0
2009-03-04 16:33:00,124.95,124.95,124.885,124.91,851000001.0
2009-03-04 16:34:00,124.905,125.0,124.905,124.985,782400000.0
2009-03-04 16:35:00,124.985,125.025,124.935,125.025,706800001.0
2009-03-04 16:36:00,125.02,125.085,125.02,125.025,733599998.0
2009-03-04 16:37:00,125.03,125.105,125.03,125.07,854399999.0
2009-03-04 16:38:00,125.07,125.07,124.98,124.995,686200001.0
2009-03-04 16:39:00,124.995,125.025,124.94,124.94,1074600000.0
2009-03-04 16:40:00,124.935,124.98,124.92,124.965,776399998.0
2009-03-04 16:41:00,124.965,125.0,124.94,124.975,694600003.0
2009-03-04 16:42:00,124.975,125.01,124.975,124.985,557400000.0
2009-03-04 16:43:00,124.975,125.0,124.91,124.935,461600000.0
2009-03-04 16:44:00,124.925,125.0,124.925,124.955,533600000.0
2009-03-04 16:45:00,124.955,124.975,124.935,124.95,348400000.0
2009-03-04 16:46:00,124.955,124.965,124.915,124.96,382400000.0
2009-03-04 16:47:00,124.96,125.01,124.915,124.93,440400000.0
2009-03-04 16:48:00,124.93,124.94,124.89,124.91,391800000.0
2009-03-04 16:49:00,124.91,124.93,124.85,124.925,356400000.0
2009-03-04 16:50:00,124.925,124.93,124.82,124.835,492600000.0
2009-03-04 16:51:00,124.835,124.87,124.795,124.825,380200001.0
2009-03-04 16:52:00,124.83,124.83,124.76,124.79,737599994.0
2009-03-04 16:53:00,124.79,124.84,124.785,124.825,477600000.0
2009-03-04 16:54:00,124.825,124.865,124.815,124.845,514600001.0
2009-03-04 16:55:00,124.84,124.875,124.84,124.85,153200000.0
2009-03-04 16:56:00,124.85,124.895,124.84,124.875,357200000.0
2009-03-04 16:57:00,124.875,124.88,124.795,124.795,585900000.0
2009-03-04 16:58:00,124.795,124.82,124.79,124.81,404800000.0
2009-03-04 16:59:00,124.81,124.84,124.77,124.775,651200006.0
2009-03-04 17:00:00,124.785,124.86,124.765,124.84,642600000.0
2009-03-04 17:01:00,124.84,124.985,124.83,124.98,592600002.0
2009-03-04 17:02:00,124.98,124.98,124.85,124.865,462700000.0
2009-03-04 17:03:00,124.88,124.94,124.87,124.88,526400000.0
2009-03-04 17:04:00,124.885,124.9,124.795,124.87,512200000.0
2009-03-04 17:05:00,124.865,124.905,124.865,124.885,668599997.0
2009-03-04 17:06:00,124.885,124.96,124.875,124.96,430400001.0
2009-03-04 17:07:00,124.955,124.96,124.93,124.935,285599999.0
2009-03-04 17:08:00,124.94,124.95,124.905,124.905,250000000.0
2009-03-04 17:09:00,124.905,124.91,124.835,124.86,418600000.0
2009-03-04 17:10:00,124.865,124.865,124.755,124.785,579399999.0
2009-03-04 17:11:00,124.785,124.785,124.7,124.74,522400002.0
2009-03-04 17:12:00,124.75,124.75,124.66,124.68,484199999.0
2009-03-04 17:13:00,124.68,124.71,124.63,124.675,493400001.0
2009-03-04 17:14:00,124.67,124.67,124.47,124.58,411800000.0
2009-03-04 17:15:00,124.58,124.61,124.515,124.515,520199999.0
2009-03-04 17:16:00,124.52,124.52,124.305,124.33,612600001.0
2009-03-04 17:17:00,124.33,124.35,124.25,124.25,638299999.0
2009-03-04 17:18:00,124.25,124.3,124.215,124.3,714900000.0
2009-03-04 17:19:00,124.295,124.395,124.29,124.38,1033800000.0
2009-03-04 17:20:00,124.345,124.395,124.31,124.325,969000002.0
2009-03-04 17:21:00,124.325,124.36,124.3,124.32,753199999.0
2009-03-04 17:22:00,124.32,124.42,124.31,124.405,1423200001.0
2009-03-04 17:23:00,124.405,124.43,124.385,124.4,1157000001.0
2009-03-04 17:24:00,124.4,124.455,124.39,124.445,930000000.0
2009-03-04 17:25:00,124.445,124.505,124.43,124.48,1118800000.0
2009-03-04 17:26:00,124.48,124.545,124.48,124.485,1049699999.0
2009-03-04 17:27:00,124.485,124.54,124.485,124.505,725599999.0
2009-03-04 17:28:00,124.505,124.54,124.455,124.48,655599998.0
2009-03-04 17:29:00,124.485,124.66,124.465,124.62,615700001.0
2009-03-04 17:30:00,124.63,124.665,124.565,124.57,507500002.0
2009-03-04 17:31:00,124.585,124.63,124.57,124.57,388200001.0
2009-03-04 17:32:00,124.57,124.655,124.535,124.645,544800000.0
2009-03-04 17:33:00,124.645,124.75,124.635,124.735,681200001.0
2009-03-04 17:34:00,124.735,124.76,124.685,124.73,872900001.0
2009-03-04 17:35:00,124.73,124.735,124.645,124.645,794799999.0
2009-03-04 17:36:00,124.635,124.65,124.57,124.63,593600000.0
2009-03-04 17:37:00,124.63,124.7,124.615,124.665,573200001.0
2009-03-04 17:38:00,124.665,124.69,124.61,124.68,741800000.0
2009-03-04 17:39:00,124.68,124.75,124.675,124.735,926199996.0
2009-03-04 17:40:00,124.73,124.77,124.695,124.77,494800000.0
2009-03-04 17:41:00,124.77,124.87,124.735,124.85,660800004.0
2009-03-04 17:42:00,124.85,124.87,124.79,124.815,699000001.0
2009-03-04 17:43:00,124.82,124.845,124.775,124.785,913800001.0
2009-03-04 17:44:00,124.79,124.82,124.755,124.76,711599999.0
2009-03-04 17:45:00,124.75,124.85,124.75,124.83,732399998.0
2009-03-04 17:46:00,124.83,124.85,124.76,124.76,892600000.0
2009-03-04 17:47:00,124.76,124.79,124.72,124.77,924800001.0
2009-03-04 17:48:00,124.77,124.9,124.75,124.885,650799998.0
2009-03-04 17:49:00,124.885,124.89,124.84,124.84,894200001.0
2009-03-04 17:50:00,124.84,124.84,124.78,124.815,820000001.0
2009-03-04 17:51:00,124.82,124.825,124.755,124.8,682200000.0
2009-03-04 17:52:00,124.81,124.83,124.77,124.775,697799999.0
2009-03-04 17:53:00,124.78,124.81,124.745,124.8,790400000.0
2009-03-04 17:54:00,124.795,124.81,124.78,124.8,717000000.0
2009-03-04 17:55:00,124.795,124.83,124.76,124.78,980600000.0
2009-03-04 17:56:00,124.775,124.795,124.69,124.69,495200000.0
2009-03-04 17:57:00,124.685,124.76,124.645,124.645,936199999.0
2009-03-04 17:58:00,124.645,124.735,124.645,124.72,744199999.0
2009-03-04 17:59:00,124.72,124.81,124.69,124.805,603700000.0
2009-03-04 18:00:00,124.805,124.855,124.805,124.815,1015599999.0
2009-03-04 18:01:00,124.815,124.85,124.815,124.85,1002400000.0
2009-03-04 18:02:00,124.85,124.895,124.845,124.875,677000000.0
2009-03-04 18:03:00,124.875,124.885,124.825,124.86,784600000.0
2009-03-04 18:04:00,124.85,124.895,124.84,124.865,647400000.0
2009-03-04 18:05:00,124.865,124.94,124.85,124.94,762000000.0
2009-03-04 18:06:00,124.94,124.95,124.91,124.95,539400002.0
2009-03-04 18:07:00,124.95,124.99,124.915,124.96,741400002.0
2009-03-04 18:08:00,124.97,125.01,124.965,124.98,486600000.0
2009-03-04 18:09:00,124.98,124.99,124.945,124.945,675800002.0
2009-03-04 18:10:00,124.945,125.005,124.925,124.995,822400003.0
2009-03-04 18:11:00,125.0,125.01,124.96,124.97,708600000.0
2009-03-04 18:12:00,124.965,124.965,124.905,124.925,393500000.0
2009-03-04 18:13:00,124.925,124.995,124.925,124.985,798000002.0
2009-03-04 18:14:00,124.985,125.0,124.955,124.955,498400000.0
2009-03-04 18:15:00,124.96,124.97,124.94,124.945,328400000.0
2009-03-04 18:16:00,124.945,124.965,124.94,124.96,288600000.0
2009-03-04 18:17:00,124.955,124.98,124.925,124.93,332400000.0
2009-03-04 18:18:00,124.93,124.93,124.9,124.915,665899998.0
2009-03-04 18:19:00,124.91,124.935,124.885,124.915,488599999.0
2009-03-04 18:20:00,124.915,124.93,124.835,124.84,565000000.0
2009-03-04 18:21:00,124.84,124.84,124.75,124.78,558200000.0
2009-03-04 18:22:00,124.78,124.79,124.76,124.775,508400000.0
2009-03-04 18:23:00,124.775,124.87,124.745,124.81,796400001.0
2009-03-04 18:24:00,124.81,124.91,124.81,124.91,705400002.0
2009-03-04 18:25:00,124.91,124.925,124.87,124.9,502800000.0
2009-03-04 18:26:00,124.9,124.955,124.885,124.935,471000000.0
2009-03-04 18:27:00,124.93,124.97,124.915,124.935,498800000.0
2009-03-04 18:28:00,124.94,124.965,124.87,124.895,604399999.0
2009-03-04 18:29:00,124.895,125.055,124.895,124.965,624200003.0
2009-03-04 18:30:00,124.965,125.155,124.965,125.15,632599999.0
2009-03-04 18:31:00,125.16,125.235,125.15,125.17,854000001.0
2009-03-04 18:32:00,125.175,125.195,125.165,125.18,441200000.0
2009-03-04 18:33:00,125.175,125.19,125.085,125.11,808400001.0
2009-03-04 18:34:00,125.11,125.235,125.11,125.205,701600000.0
2009-03-04 18:35:00,125.205,125.23,125.14,125.14,855999999.0
2009-03-04 18:36:00,125.14,125.245,125.065,125.22,725600000.0
2009-03-04 18:37:00,125.22,125.29,125.2,125.205,780399999.0
2009-03-04 18:38:00,125.21,125.22,125.165,125.19,604999996.0
2009-03-04 18:39:00,125.19,125.305,125.145,125.305,790600000.0
2009-03-04 18:40:00,125.29,125.295,125.255,125.275,548200000.0
2009-03-04 18:41:00,125.285,125.285,125.135,125.16,751999999.0
2009-03-04 18:42:00,125.16,125.16,125.11,125.15,576200001.0
2009-03-04 18:43:00,125.155,125.18,125.155,125.165,435800000.0
2009-03-04 18:44:00,125.165,125.19,125.13,125.135,518400001.0
2009-03-04 18:45:00,125.135,125.2,125.135,125.2,614400001.0
2009-03-04 18:46:00,125.195,125.195,125.075,125.12,722200000.0
2009-03-04 18:47:00,125.11,125.115,125.06,125.07,887000004.0
2009-03-04 18:48:00,125.07,125.12,125.07,125.095,599599997.0
2009-03-04 18:49:00,125.095,125.14,125.08,125.14,526200000.0
2009-03-04 18:50:00,125.14,125.185,125.105,125.13,598200000.0
2009-03-04 18:51:00,125.13,125.28,125.105,125.275,717399998.0
2009-03-04 18:52:00,125.275,125.275,125.165,125.205,751299999.0
2009-03-04 18:53:00,125.2,125.21,125.16,125.195,822800001.0
2009-03-04 18:54:00,125.195,125.24,125.165,125.215,914800001.0
2009-03-04 18:55:00,125.215,125.225,125.165,125.185,586900000.0
2009-03-04 18:56:00,125.19,125.195,125.125,125.155,879199998.0
2009-03-04 18:57:00,125.16,125.225,125.125,125.205,692200000.0
2009-03-04 18:58:00,125.21,125.26,125.2,125.235,786200001.0
2009-03-04 18:59:00,125.235,125.24,125.185,125.22,532000001.0
2009-03-04 19:00:00,125.225,125.255,125.11,125.12,635100000.0
2009-03-04 19:01:00,125.12,125.265,125.12,125.26,618400000.0
2009-03-04 19:02:00,125.26,125.285,125.225,125.225,628400000.0
2009-03-04 19:03:00,125.225,125.24,125.185,125.21,494000000.0
2009-03-04 19:04:00,125.21,125.22,125.17,125.17,333800000.0
2009-03-04 19:05:00,125.17,125.19,125.16,125.175,449400000.0
2009-03-04 19:06:00,125.175,125.175,125.09,125.09,588600000.0
2009-03-04 19:07:00,125.09,125.21,125.075,125.165,879600003.0
2009-03-04 19:08:00,125.165,125.17,125.125,125.125,550799999.0
2009-03-04 19:09:00,125.125,125.17,125.1,125.165,491800000.0
2009-03-04 19:10:00,125.16,125.225,125.16,125.175,609199998.0
2009-03-04 19:11:00,125.165,125.205,125.165,125.205,386400000.0
2009-03-04 19:12:00,125.205,125.265,125.2,125.245,357600000.0
2009-03-04 19:13:00,125.24,125.245,125.2,125.23,505100000.0
2009-03-04 19:14:00,125.225,125.225,125.18,125.22,342900001.0
2009-03-04 19:15:00,125.21,125.21,125.185,125.185,394600000.0
2009-03-04 19:16:00,125.185,125.185,125.07,125.115,649800001.0
2009-03-04 19:17:00,125.11,125.17,125.07,125.165,893600000.0
2009-03-04 19:18:00,125.17,125.21,125.15,125.17,529000000.0
2009-03-04 19:19:00,125.18,125.22,125.17,125.21,683800000.0
2009-03-04 19:20:00,125.205,125.24,125.18,125.24,481200000.0
2009-03-04 19:21:00,125.23,125.23,125.2,125.23,705199999.0
2009-03-04 19:22:00,125.23,125.29,125.22,125.29,699999999.0
2009-03-04 19:23:00,125.275,125.35,125.27,125.27,534999998.0
2009-03-04 19:24:00,125.275,125.29,125.23,125.24,503000000.0
2009-03-04 19:25:00,125.24,125.33,125.235,125.3,545200001.0
2009-03-04 19:26:00,125.305,125.4,125.305,125.35,853499999.0
2009-03-04 19:27:00,125.355,125.41,125.355,125.4,538200001.0
2009-03-04 19:28:00,125.4,125.41,125.35,125.38,333000000.0
2009-03-04 19:29:00,125.375,125.38,125.355,125.365,210900000.0
2009-03-04 19:30:00,125.365,125.4,125.325,125.355,343300000.0
2009-03-04 19:31:00,125.35,125.355,125.295,125.33,274400000.0
2009-03-04 19:32:00,125.33,125.365,125.325,125.35,274800000.0
2009-03-04 19:33:00,125.35,125.37,125.34,125.345,571600000.0
2009-03-04 19:34:00,125.345,125.43,125.335,125.42,427400001.0
2009-03-04 19:35:00,125.41,125.43,125.36,125.43,509799999.0
2009-03-04 19:36:00,125.43,125.475,125.405,125.455,766800000.0
2009-03-04 19:37:00,125.455,125.51,125.45,125.51,401800000.0
2009-03-04 19:38:00,125.51,125.54,125.44,125.5,463199999.0
2009-03-04 19:39:00,125.5,125.51,125.45,125.475,335000000.0
2009-03-04 19:40:00,125.47,125.475,125.4,125.41,501199999.0
2009-03-04 19:41:00,125.405,125.42,125.305,125.315,327200000.0
2009-03-04 19:42:00,125.315,125.315,125.255,125.26,297000000.0
2009-03-04 19:43:00,125.26,125.275,125.215,125.23,439400000.0
2009-03-04 19:44:00,125.225,125.235,125.195,125.235,502000000.0
2009-03-04 19:45:00,125.235,125.24,125.205,125.205,431400000.0
2009-03-04 19:46:00,125.205,125.21,125.195,125.205,738200000.0
2009-03-04 19:47:00,125.205,125.225,125.18,125.18,590400000.0
2009-03-04 19:48:00,125.19,125.205,125.16,125.175,394399999.0
2009-03-04 19:49:00,125.17,125.19,125.155,125.17,681300004.0
2009-03-04 19:50:00,125.17,125.17,125.125,125.13,422800000.0
2009-03-04 19:51:00,125.13,125.17,125.13,125.165,180200000.0
2009-03-04 19:52:00,125.165,125.17,125.115,125.145,212200000.0
2009-03-04 19:53:00,125.15,125.21,125.135,125.165,310200000.0
2009-03-04 19:54:00,125.165,125.175,125.155,125.17,285000000.0
2009-03-04 19:55:00,125.17,125.175,125.14,125.16,474400000.0
2009-03-04 19:56:00,125.17,125.17,125.115,125.125,417000000.0
2009-03-04 19:57:00,125.135,125.135,125.09,125.11,386200000.0
2009-03-04 19:58:00,125.11,125.13,125.095,125.13,306800000.0
2009-03-04 19:59:00,125.125,125.18,125.12,125.165,238400000.0
2009-03-04 20:00:00,125.165,125.165,125.125,125.135,233400000.0
2009-03-04 20:01:00,125.14,125.19,125.135,125.17,206800000.0
2009-03-04 20:02:00,125.165,125.245,125.14,125.23,354600000.0
2009-03-04 20:03:00,125.23,125.245,125.145,125.165,306400000.0
2009-03-04 20:04:00,125.165,125.17,125.095,125.095,442800000.0
2009-03-04 20:05:00,125.095,125.11,125.025,125.035,569000000.0
2009-03-04 20:06:00,125.035,125.1,125.035,125.085,264200000.0
2009-03-04 20:07:00,125.09,125.145,125.085,125.135,432400000.0
2009-03-04 20:08:00,125.135,125.135,125.095,125.12,271200003.0
2009-03-04 20:09:00,125.105,125.175,125.1,125.17,428599998.0
2009-03-04 20:10:00,125.17,125.23,125.17,125.225,245000000.0
2009-03-04 20:11:00,125.225,125.23,125.22,125.22,103000000.0
2009-03-04 20:12:00,125.225,125.24,125.19,125.205,332000000.0
2009-03-04 20:13:00,125.21,125.22,125.145,125.16,407600000.0
2009-03-04 20:14:00,125.16,125.16,125.1,125.105,471400000.0
2009-03-04 20:15:00,125.105,125.17,125.095,125.14,308400000.0
2009-03-04 20:16:00,125.14,125.21,125.14,125.155,353600000.0
2009-03-04 20:17:00,125.15,125.18,125.115,125.175,454400000.0
2009-03-04 20:18:00,125.18,125.18,125.115,125.155,592399998.0
2009-03-04 20:19:00,125.155,125.19,125.145,125.18,504400000.0
2009-03-04 20:20:00,125.185,125.19,125.16,125.165,295400000.0
2009-03-04 20:21:00,125.16,125.2,125.125,125.175,310900000.0
2009-03-04 20:22:00,125.175,125.22,125.16,125.16,460400000.0
2009-03-04 20:23:00,125.16,125.21,125.16,125.195,225400000.0
2009-03-04 20:24:00,125.2,125.21,125.175,125.21,327000001.0
2009-03-04 20:25:00,125.21,125.21,125.175,125.195,222000000.0
2009-03-04 20:26:00,125.195,125.21,125.155,125.18,323200000.0
2009-03-04 20:27:00,125.18,125.23,125.18,125.22,221399999.0
2009-03-04 20:28:00,125.225,125.24,125.19,125.225,332400000.0
2009-03-04 20:29:00,125.225,125.235,125.18,125.21,223000000.0
2009-03-04 20:30:00,125.21,125.27,125.2,125.25,474600000.0
2009-03-04 20:31:00,125.25,125.31,125.25,125.305,481400000.0
2009-03-04 20:32:00,125.31,125.35,125.285,125.285,359200000.0
2009-03-04 20:33:00,125.285,125.31,125.22,125.225,265000000.0
2009-03-04 20:34:00,125.23,125.26,125.205,125.225,248200000.0
2009-03-04 20:35:00,125.22,125.27,125.215,125.24,244200001.0
2009-03-04 20:36:00,125.24,125.28,125.215,125.28,316000000.0
2009-03-04 20:37:00,125.275,125.32,125.165,125.205,498800000.0
2009-03-04 20:38:00,125.205,125.21,125.1,125.1,167400000.0
2009-03-04 20:39:00,125.09,125.175,125.09,125.17,153400000.0
2009-03-04 20:40:00,125.17,125.175,125.155,125.155,50000000.0
2009-03-04 20:41:00,125.16,125.22,125.16,125.22,111800000.0
2009-03-04 20:42:00,125.225,125.25,125.205,125.205,88600001.0
2009-03-04 20:43:00,125.2,125.2,125.11,125.12,239800000.0
2009-03-04 20:44:00,125.115,125.155,125.115,125.12,342800000.0
2009-03-04 20:45:00,125.12,125.17,125.115,125.155,177400000.0
2009-03-04 20:46:00,125.165,125.225,125.165,125.18,293600000.0
2009-03-04 20:47:00,125.175,125.185,125.11,125.13,371199998.0
2009-03-04 20:48:00,125.125,125.22,125.12,125.195,171800000.0
2009-03-04 20:49:00,125.195,125.2,125.115,125.155,153600000.0
2009-03-04 20:50:00,125.15,125.175,125.15,125.155,119800000.0
2009-03-04 20:51:00,125.15,125.165,125.125,125.125,95800000.0
2009-03-04 20:52:00,125.13,125.18,125.13,125.175,152800000.0
2009-03-04 20:53:00,125.175,125.215,125.175,125.195,486000000.0
2009-03-04 20:54:00,125.2,125.21,125.18,125.195,408200000.0
2009-03-04 20:55:00,125.2,125.265,125.155,125.25,509600001.0
2009-03-04 20:56:00,125.25,125.25,125.2,125.225,616900001.0
2009-03-04 20:57:00,125.23,125.23,125.215,125.215,441200000.0
2009-03-04 20:58:00,125.22,125.23,125.215,125.215,209799999.0
2009-03-04 20:59:00,125.215,125.23,125.205,125.21,188800001.0
2009-03-04 21:00:00,125.21,125.23,125.165,125.215,476200000.0
2009-03-04 21:01:00,125.22,125.23,125.195,125.2,168000000.0
2009-03-04 21:02:00,125.19,125.225,125.14,125.22,205200000.0
2009-03-04 21:03:00,125.22,125.315,125.22,125.28,246199999.0
2009-03-04 21:04:00,125.285,125.29,125.23,125.23,493000001.0
2009-03-04 21:05:00,125.23,125.29,125.22,125.29,287400000.0
2009-03-04 21:06:00,125.285,125.29,125.24,125.275,211000000.0
2009-03-04 21:07:00,125.275,125.315,125.26,125.265,158000000.0
2009-03-04 21:08:00,125.265,125.375,125.265,125.37,391600000.0
2009-03-04 21:09:00,125.37,125.46,125.365,125.46,567999994.0
2009-03-04 21:10:00,125.46,125.51,125.445,125.495,449400000.0
2009-03-04 21:11:00,125.495,125.525,125.46,125.505,387800000.0
2009-03-04 21:12:00,125.505,125.535,125.5,125.525,165200000.0
2009-03-04 21:13:00,125.525,125.525,125.45,125.48,363900001.0
2009-03-04 21:14:00,125.485,125.5,125.42,125.445,189400000.0
2009-03-04 21:15:00,125.445,125.52,125.445,125.51,404400000.0
2009-03-04 21:16:00,125.515,125.6,125.5,125.59,583700000.0
2009-03-04 21:17:00,125.59,125.605,125.56,125.565,593900000.0
2009-03-04 21:18:00,125.565,125.585,125.555,125.585,243200000.0
2009-03-04 21:19:00,125.585,125.59,125.5,125.52,328400000.0
2009-03-04 21:20:00,125.52,125.53,125.465,125.47,225600000.0
2009-03-04 21:21:00,125.47,125.47,125.395,125.405,360100000.0
2009-03-04 21:22:00,125.41,125.425,125.4,125.4,204800000.0
2009-03-04 21:23:00,125.4,125.405,125.37,125.375,260000000.0
2009-03-04 21:24:00,125.375,125.44,125.375,125.395,387700000.0
2009-03-04 21:25:00,125.39,125.47,125.39,125.44,575000001.0
2009-03-04 21:26:00,125.44,125.44,125.375,125.375,748399992.0
2009-03-04 21:27:00,125.375,125.375,125.32,125.355,267400000.0
2009-03-04 21:28:00,125.355,125.355,125.325,125.325,346000001.0
2009-03-04 21:29:00,125.325,125.385,125.32,125.365,260600000.0
2009-03-04 21:30:00,125.365,125.42,125.365,125.37,314400001.0
2009-03-04 21:31:00,125.37,125.38,125.33,125.37,355199999.0
2009-03-04 21:32:00,125.365,125.365,125.29,125.3,350800000.0
2009-03-04 21:33:00,125.31,125.36,125.31,125.35,169200000.0
2009-03-04 21:34:00,125.35,125.41,125.33,125.35,419500004.0
2009-03-04 21:35:00,125.365,125.375,125.32,125.33,349400000.0
2009-03-04 21:36:00,125.32,125.44,125.32,125.4,322200000.0
2009-03-04 21:37:00,125.4,125.42,125.375,125.41,303799999.0
2009-03-04 21:38:00,125.42,125.575,125.395,125.52,582200000.0
2009-03-04 21:39:00,125.535,125.54,125.47,125.5,880400003.0
2009-03-04 21:40:00,125.5,125.5,125.44,125.455,303000000.0
2009-03-04 21:41:00,125.455,125.49,125.455,125.475,122400000.0
2009-03-04 21:42:00,125.48,125.51,125.475,125.495,301199999.0
2009-03-04 21:43:00,125.495,125.5,125.39,125.49,265199999.0
2009-03-04 21:44:00,125.5,125.55,125.475,125.55,275500000.0
2009-03-04 21:45:00,125.55,125.59,125.545,125.55,755300001.0
2009-03-04 21:46:00,125.55,125.575,125.535,125.555,469400000.0
2009-03-04 21:47:00,125.57,125.585,125.505,125.505,256600000.0
2009-03-04 21:48:00,125.51,125.65,125.505,125.64,606400000.0
2009-03-04 21:49:00,125.64,125.64,125.54,125.54,604800001.0
2009-03-04 21:50:00,125.535,125.605,125.515,125.595,636599999.0
2009-03-04 21:51:00,125.585,125.585,125.525,125.535,384000000.0
2009-03-04 21:52:00,125.535,125.545,125.475,125.495,572200001.0
2009-03-04 21:53:00,125.495,125.535,125.49,125.53,322800000.0
2009-03-04 21:54:00,125.53,125.53,125.49,125.495,425200000.0
2009-03-04 21:55:00,125.495,125.505,125.45,125.455,387400000.0
2009-03-04 21:56:00,125.46,125.5,125.455,125.455,303000001.0
2009-03-04 21:57:00,125.465,125.475,125.4,125.405,418400000.0
2009-03-04 21:58:00,125.405,125.425,125.36,125.42,499600000.0
2009-03-04 21:59:00,125.415,125.43,125.35,125.41,662199999.0
2009-03-04 22:00:00,125.41,125.415,125.31,125.33,423200000.0
2009-03-04 22:01:00,125.335,125.405,125.335,125.39,382200000.0
2009-03-04 22:02:00,125.375,125.405,125.375,125.39,296200000.0
2009-03-04 22:03:00,125.39,125.39,125.35,125.365,400600000.0
2009-03-04 22:04:00,125.365,125.38,125.35,125.37,241800000.0
2009-03-04 22:05:00,125.38,125.41,125.355,125.37,201300000.0
2009-03-04 22:06:00,125.365,125.42,125.35,125.42,199800000.0
2009-03-04 22:07:00,125.415,125.44,125.395,125.425,245200000.0
2009-03-04 22:08:00,125.43,125.45,125.4,125.405,299800000.0
2009-03-04 22:09:00,125.41,125.47,125.41,125.45,121600000.0
2009-03-04 22:10:00,125.45,125.5,125.45,125.47,374799999.0
2009-03-04 22:11:00,125.465,125.545,125.44,125.48,442800000.0
2009-03-04 22:12:00,125.48,125.495,125.445,125.495,531800000.0
2009-03-04 22:13:00,125.49,125.54,125.49,125.54,307600001.0
2009-03-04 22:14:00,125.54,125.555,125.515,125.545,669399994.0
2009-03-04 22:15:00,125.535,125.535,125.485,125.52,424799999.0
2009-03-04 22:16:00,125.52,125.56,125.515,125.55,324799999.0
2009-03-04 22:17:00,125.55,125.62,125.55,125.575,707100000.0
2009-03-04 22:18:00,125.58,125.58,125.555,125.57,392600000.0
2009-03-04 22:19:00,125.57,125.58,125.54,125.54,278000000.0
2009-03-04 22:20:00,125.555,125.57,125.545,125.55,313600000.0
2009-03-04 22:21:00,125.55,125.55,125.5,125.515,656400000.0
2009-03-04 22:22:00,125.51,125.52,125.455,125.47,272700000.0
2009-03-04 22:23:00,125.47,125.485,125.455,125.46,288200000.0
2009-03-04 22:24:00,125.45,125.48,125.425,125.475,379000000.0
2009-03-04 22:25:00,125.46,125.48,125.44,125.47,237199999.0
2009-03-04 22:26:00,125.47,125.475,125.44,125.45,149800000.0
2009-03-04 22:27:00,125.45,125.465,125.435,125.455,136700000.0
2009-03-04 22:28:00,125.455,125.455,125.435,125.44,142200000.0
2009-03-04 22:29:00,125.44,125.49,125.44,125.48,167600000.0
2009-03-04 22:30:00,125.495,125.5,125.445,125.455,554900002.0
2009-03-04 22:31:00,125.45,125.475,125.45,125.455,103800001.0
2009-03-04 22:32:00,125.455,125.49,125.45,125.48,251200000.0
2009-03-04 22:33:00,125.48,125.495,125.47,125.475,239400000.0
2009-03-04 22:34:00,125.48,125.505,125.45,125.455,280100000.0
2009-03-04 22:35:00,125.455,125.48,125.455,125.465,325500000.0
2009-03-04 22:36:00,125.475,125.5,125.475,125.495,641600000.0
2009-03-04 22:37:00,125.49,125.495,125.405,125.415,323300000.0
2009-03-04 22:38:00,125.41,125.44,125.385,125.4,282899999.0
2009-03-04 22:39:00,125.4,125.45,125.385,125.44,441600000.0
2009-03-04 22:40:00,125.44,125.45,125.39,125.4,567400000.0
2009-03-04 22:41:00,125.405,125.41,125.37,125.38,364599999.0
2009-03-04 22:42:00,125.38,125.41,125.38,125.4,375800000.0
2009-03-04 22:43:00,125.4,125.41,125.355,125.36,454400000.0
2009-03-04 22:44:00,125.36,125.41,125.36,125.405,669400000.0
2009-03-04 22:45:00,125.415,125.435,125.395,125.405,221200000.0
2009-03-04 22:46:00,125.405,125.435,125.4,125.43,397500000.0
2009-03-04 22:47:00,125.43,125.43,125.35,125.36,427500000.0
2009-03-04 22:48:00,125.355,125.37,125.355,125.355,486000000.0
2009-03-04 22:49:00,125.355,125.415,125.35,125.415,866600000.0
2009-03-04 22:50:00,125.41,125.42,125.4,125.41,423400000.0
2009-03-04 22:51:00,125.42,125.42,125.345,125.37,493700000.0
2009-03-04 22:52:00,125.37,125.37,125.315,125.315,307799999.0
2009-03-04 22:53:00,125.32,125.32,125.3,125.32,203700000.0
2009-03-04 22:54:00,125.32,125.32,125.265,125.28,406000001.0
2009-03-04 22:55:00,125.275,125.31,125.25,125.25,345200000.0
2009-03-04 22:56:00,125.25,125.29,125.25,125.285,270600000.0
2009-03-04 22:57:00,125.28,125.29,125.26,125.27,336000000.0
2009-03-04 22:58:00,125.275,125.275,125.215,125.225,339500000.0
2009-03-04 22:59:00,125.225,125.225,125.165,125.195,329000000.0
2009-03-04 23:00:00,125.19,125.23,125.175,125.21,311800001.0
2009-03-04 23:01:00,125.205,125.245,125.205,125.24,117000000.0
2009-03-04 23:02:00,125.235,125.235,125.165,125.165,156200000.0
2009-03-04 23:03:00,125.17,125.19,125.17,125.185,186000000.0
2009-03-04 23:04:00,125.19,125.19,125.165,125.17,111200000.0
2009-03-04 23:05:00,125.175,125.185,125.16,125.185,239000000.0
2009-03-04 23:06:00,125.18,125.185,125.16,125.185,131200000.0
2009-03-04 23:07:00,125.185,125.205,125.165,125.165,133400000.0
2009-03-04 23:08:00,125.165,125.205,125.16,125.205,240200000.0
2009-03-04 23:09:00,125.2,125.2,125.165,125.175,190200000.0
2009-03-04 23:10:00,125.17,125.19,125.16,125.16,137000000.0
2009-03-04 23:11:00,125.16,125.16,125.15,125.15,96200000.0
2009-03-04 23:12:00,125.15,125.165,125.145,125.16,105400000.0
2009-03-04 23:13:00,125.155,125.17,125.15,125.17,88800000.0
2009-03-04 23:14:00,125.165,125.18,125.15,125.18,354200002.0
2009-03-04 23:15:00,125.185,125.23,125.17,125.23,209600000.0
2009-03-04 23:16:00,125.235,125.27,125.235,125.27,119200000.0
2009-03-04 23:17:00,125.265,125.275,125.245,125.27,146000000.0
2009-03-04 23:18:00,125.265,125.27,125.225,125.235,104200000.0
2009-03-04 23:19:00,125.235,125.245,125.225,125.225,204800000.0
2009-03-04 23:20:00,125.215,125.215,125.205,125.21,91800000.0
2009-03-04 23:21:00,125.22,125.265,125.22,125.235,247800000.0
2009-03-04 23:22:00,125.235,125.25,125.225,125.23,240400000.0
2009-03-04 23:23:00,125.23,125.275,125.23,125.27,59800000.0
2009-03-04 23:24:00,125.27,125.275,125.225,125.24,129000000.0
2009-03-04 23:25:00,125.235,125.245,125.205,125.22,131800000.0
2009-03-04 23:26:00,125.205,125.245,125.2,125.215,113600000.0
2009-03-04 23:27:00,125.215,125.22,125.2,125.2,119800000.0
2009-03-04 23:28:00,125.205,125.215,125.155,125.215,286200000.0
2009-03-04 23:29:00,125.22,125.255,125.205,125.255,214600000.0
2009-03-04 23:30:00,125.27,125.28,125.24,125.245,198199999.0
2009-03-04 23:31:00,125.24,125.285,125.24,125.28,101400001.0
2009-03-04 23:32:00,125.27,125.27,125.235,125.255,127900000.0
2009-03-04 23:33:00,125.255,125.295,125.255,125.29,54000000.0
2009-03-04 23:34:00,125.29,125.29,125.255,125.255,239600000.0
2009-03-04 23:35:00,125.27,125.29,125.265,125.28,286000000.0
2009-03-04 23:36:00,125.29,125.355,125.285,125.33,244600000.0
2009-03-04 23:37:00,125.33,125.35,125.315,125.35,64800000.0
2009-03-04 23:38:00,125.345,125.36,125.345,125.35,113000000.0
2009-03-04 23:39:00,125.355,125.365,125.35,125.36,137400000.0
2009-03-04 23:40:00,125.365,125.365,125.33,125.33,183500000.0
2009-03-04 23:41:00,125.33,125.335,125.26,125.26,240200000.0
2009-03-04 23:42:00,125.26,125.26,125.195,125.245,168000000.0
2009-03-04 23:43:00,125.245,125.295,125.245,125.27,185800000.0
2009-03-04 23:44:00,125.265,125.315,125.265,125.31,111800000.0
2009-03-04 23:45:00,125.305,125.31,125.275,125.285,116600000.0
2009-03-04 23:46:00,125.29,125.32,125.28,125.3,72000000.0
2009-03-04 23:47:00,125.3,125.32,125.29,125.31,94000000.0
2009-03-04 23:48:00,125.325,125.33,125.295,125.315,63200000.0
2009-03-04 23:49:00,125.315,125.35,125.3,125.3,105600000.0
2009-03-04 23:50:00,125.29,125.35,125.29,125.31,136800000.0
2009-03-04 23:51:00,125.305,125.34,125.29,125.3,165600000.0
2009-03-04 23:52:00,125.31,125.325,125.255,125.255,150200000.0
2009-03-04 23:53:00,125.255,125.305,125.255,125.28,231200000.0
2009-03-04 23:54:00,125.275,125.33,125.26,125.33,127800000.0
2009-03-04 23:55:00,125.32,125.41,125.32,125.405,181000000.0
2009-03-04 23:56:00,125.395,125.445,125.39,125.445,64800000.0
2009-03-04 23:57:00,125.435,125.455,125.425,125.445,113999999.0
2009-03-04 23:58:00,125.445,125.48,125.445,125.46,68600000.0
2009-03-04 23:59:00,125.475,125.54,125.475,125.52,271999999.0
2009-03-05 00:00:00,125.53,125.54,125.42,125.53,304600000.0
2009-03-05 00:01:00,125.535,125.545,125.43,125.49,94500000.0
2009-03-05 00:02:00,125.495,125.5,125.445,125.445,77200000.0
2009-03-05 00:03:00,125.445,125.485,125.44,125.45,139000000.0
2009-03-05 00:04:00,125.45,125.46,125.44,125.445,88000000.0
2009-03-05 00:05:00,125.42,125.475,125.42,125.45,58800000.0
2009-03-05 00:06:00,125.45,125.475,125.44,125.47,91000000.0
2009-03-05 00:07:00,125.44,125.46,125.415,125.415,78600000.0
2009-03-05 00:08:00,125.43,125.435,125.38,125.42,40400000.0
2009-03-05 00:09:00,125.42,125.42,125.395,125.4,35800000.0
2009-03-05 00:10:00,125.4,125.41,125.4,125.405,20800000.0
2009-03-05 00:11:00,125.405,125.405,125.405,125.405,1600000.0
2009-03-05 00:12:00,125.395,125.41,125.385,125.395,41600000.0
2009-03-05 00:13:00,125.405,125.43,125.405,125.43,8000000.0
2009-03-05 00:14:00,125.435,125.445,125.41,125.415,83200000.0
2009-03-05 00:15:00,125.4,125.41,125.4,125.41,10000000.0
2009-03-05 00:16:00,125.415,125.415,125.4,125.4,78000000.0
2009-03-05 00:17:00,125.4,125.405,125.385,125.385,41200000.0
2009-03-05 00:18:00,125.39,125.4,125.355,125.38,146600000.0
2009-03-05 00:19:00,125.38,125.41,125.38,125.41,20800000.0
2009-03-05 00:20:00,125.42,125.43,125.415,125.415,28600000.0
2009-03-05 00:21:00,125.41,125.41,125.4,125.4,21800000.0
2009-03-05 00:22:00,125.405,125.425,125.405,125.425,68800000.0
2009-03-05 00:23:00,125.425,125.455,125.425,125.45,188200001.0
2009-03-05 00:24:00,125.445,125.465,125.43,125.455,62800000.0
2009-03-05 00:25:00,125.45,125.455,125.44,125.455,12800000.0
2009-03-05 00:26:00,125.45,125.45,125.44,125.44,24000000.0
2009-03-05 00:27:00,125.445,125.455,125.44,125.445,19200000.0
2009-03-05 00:28:00,125.45,125.45,125.445,125.445,4600000.0
2009-03-05 00:29:00,125.45,125.45,125.43,125.435,28000000.0
2009-03-05 00:30:00,125.43,125.43,125.425,125.43,17400000.0
2009-03-05 00:31:00,125.43,125.475,125.43,125.46,153600000.0
2009-03-05 00:32:00,125.465,125.475,125.46,125.465,231200000.0
2009-03-05 00:33:00,125.465,125.47,125.45,125.455,174800000.0
2009-03-05 00:34:00,125.455,125.5,125.455,125.5,138000000.0
2009-03-05 00:35:00,125.5,125.515,125.48,125.515,74800000.0
2009-03-05 00:36:00,125.515,125.52,125.505,125.51,45800000.0
2009-03-05 00:37:00,125.505,125.505,125.475,125.49,88600000.0
2009-03-05 00:38:00,125.495,125.5,125.47,125.475,51200000.0
2009-03-05 00:39:00,125.475,125.475,125.385,125.435,215800000.0
2009-03-05 00:40:00,125.445,125.445,125.39,125.425,43800000.0
2009-03-05 00:41:00,125.42,125.43,125.415,125.415,23400000.0
2009-03-05 00:42:00,125.405,125.405,125.35,125.385,169400000.0
2009-03-05 00:43:00,125.39,125.41,125.37,125.37,96000000.0
2009-03-05 00:44:00,125.385,125.39,125.385,125.39,9600000.0
2009-03-05 00:45:00,125.37,125.415,125.37,125.415,81600000.0
2009-03-05 00:46:00,125.415,125.415,125.4,125.41,28200000.0
2009-03-05 00:47:00,125.4,125.4,125.39,125.395,36600000.0
2009-03-05 00:48:00,125.39,125.39,125.36,125.375,121600000.0
2009-03-05 00:49:00,125.37,125.395,125.37,125.375,86800000.0
2009-03-05 00:50:00,125.37,125.375,125.36,125.36,16000000.0
2009-03-05 00:51:00,125.35,125.415,125.35,125.405,42800000.0
2009-03-05 00:52:00,125.39,125.405,125.39,125.39,14400000.0
2009-03-05 00:53:00,125.405,125.41,125.39,125.405,80000000.0
2009-03-05 00:54:00,125.41,125.41,125.41,125.41,3200000.0
2009-03-05 00:55:00,125.405,125.415,125.35,125.375,168800000.0
2009-03-05 00:56:00,125.39,125.39,125.355,125.365,60800000.0
2009-03-05 00:57:00,125.365,125.385,125.36,125.36,48000000.0
2009-03-05 00:58:00,125.36,125.395,125.355,125.395,67200000.0
2009-03-05 00:59:00,125.39,125.41,125.39,125.4,132600000.0
2009-03-05 01:00:00,125.4,125.46,125.36,125.445,180600000.0
2009-03-05 01:01:00,125.45,125.48,125.44,125.44,68400000.0
2009-03-05 01:02:00,125.44,125.445,125.405,125.415,68800000.0
2009-03-05 01:03:00,125.415,125.43,125.41,125.42,98400000.0
2009-03-05 01:04:00,125.42,125.44,125.42,125.42,52800000.0
2009-03-05 01:05:00,125.425,125.45,125.415,125.45,90200000.0
2009-03-05 01:06:00,125.405,125.44,125.405,125.435,30800000.0
2009-03-05 01:07:00,125.445,125.445,125.435,125.445,19200000.0
2009-03-05 01:08:00,125.44,125.445,125.425,125.44,25600000.0
2009-03-05 01:09:00,125.435,125.435,125.415,125.43,20800000.0
2009-03-05 01:10:00,125.425,125.43,125.41,125.41,55600000.0
2009-03-05 01:11:00,125.405,125.405,125.4,125.4,10200000.0
2009-03-05 01:12:00,125.405,125.405,125.405,125.405,1600000.0
2009-03-05 01:13:00,125.39,125.42,125.39,125.405,24000000.0
2009-03-05 01:14:00,125.405,125.41,125.385,125.39,42800000.0
2009-03-05 01:15:00,125.405,125.41,125.39,125.41,35200000.0
2009-03-05 01:16:00,125.415,125.42,125.4,125.405,35600000.0
2009-03-05 01:17:00,125.4,125.44,125.4,125.415,161200000.0
2009-03-05 01:18:00,125.415,125.415,125.41,125.41,16000000.0
2009-03-05 01:19:00,125.41,125.41,125.375,125.375,60400000.0
2009-03-05 01:20:00,125.375,125.41,125.365,125.395,74200000.0
2009-03-05 01:21:00,125.39,125.39,125.37,125.37,89600000.0
2009-03-05 01:22:00,125.37,125.385,125.36,125.375,77200000.0
2009-03-05 01:23:00,125.38,125.38,125.36,125.36,34400000.0
2009-03-05 01:24:00,125.345,125.345,125.325,125.34,148000000.0
2009-03-05 01:25:00,125.34,125.36,125.33,125.35,68000000.0
2009-03-05 01:26:00,125.35,125.355,125.35,125.355,3000000.0
2009-03-05 01:27:00,125.345,125.355,125.33,125.33,35200000.0
2009-03-05 01:28:00,125.33,125.335,125.295,125.315,94200000.0
2009-03-05 01:29:00,125.32,125.32,125.28,125.29,153400000.0
2009-03-05 01:30:00,125.29,125.3,125.235,125.235,179000000.0
2009-03-05 01:31:00,125.23,125.26,125.23,125.255,197400000.0
2009-03-05 01:32:00,125.255,125.26,125.23,125.23,98000000.0
2009-03-05 01:33:00,125.235,125.235,125.14,125.165,286599999.0
2009-03-05 01:34:00,125.165,125.24,125.155,125.23,229200000.0
2009-03-05 01:35:00,125.22,125.22,125.175,125.205,133400000.0
2009-03-05 01:36:00,125.2,125.2,125.165,125.18,172800000.0
2009-03-05 01:37:00,125.19,125.23,125.185,125.19,75000000.0
2009-03-05 01:38:00,125.2,125.225,125.195,125.21,92600000.0
2009-03-05 01:39:00,125.22,125.22,125.16,125.165,203600000.0
2009-03-05 01:40:00,125.165,125.19,125.165,125.185,55200000.0
2009-03-05 01:41:00,125.17,125.175,125.165,125.165,11200000.0
2009-03-05 01:42:00,125.165,125.165,125.115,125.12,68800000.0
2009-03-05 01:43:00,125.125,125.14,125.125,125.135,43600000.0
2009-03-05 01:44:00,125.135,125.165,125.135,125.145,61000000.0
2009-03-05 01:45:00,125.145,125.165,125.135,125.16,102600000.0
2009-03-05 01:46:00,125.155,125.155,125.145,125.15,23600000.0
2009-03-05 01:47:00,125.14,125.165,125.135,125.165,100800000.0
2009-03-05 01:48:00,125.17,125.17,125.155,125.16,151200000.0
2009-03-05 01:49:00,125.17,125.2,125.165,125.195,178200000.0
2009-03-05 01:50:00,125.21,125.22,125.155,125.155,210800001.0
2009-03-05 01:51:00,125.16,125.215,125.145,125.21,126200000.0
2009-03-05 01:52:00,125.205,125.22,125.125,125.16,198400000.0
2009-03-05 01:53:00,125.16,125.175,125.14,125.145,131600000.0
2009-03-05 01:54:00,125.135,125.19,125.135,125.19,133600000.0
2009-03-05 01:55:00,125.175,125.185,125.155,125.165,16000000.0
2009-03-05 01:56:00,125.17,125.17,125.14,125.14,35200000.0
2009-03-05 01:57:00,125.145,125.165,125.14,125.16,19200000.0
2009-03-05 01:58:00,125.155,125.155,125.09,125.115,226600000.0
2009-03-05 01:59:00,125.11,125.115,125.085,125.09,126200000.0
2009-03-05 02:00:00,125.06,125.07,125.03,125.035,520400007.0
2009-03-05 02:01:00,125.04,125.05,124.99,125.0,239400000.0
2009-03-05 02:02:00,125.0,125.005,124.955,124.955,283600000.0
2009-03-05 02:03:00,124.955,124.965,124.9,124.905,456600000.0
2009-03-05 02:04:00,124.91,124.93,124.89,124.925,236400000.0
2009-03-05 02:05:00,124.92,124.975,124.92,124.95,519200000.0
2009-03-05 02:06:00,124.955,124.965,124.915,124.945,285800000.0
2009-03-05 02:07:00,124.95,125.055,124.94,125.05,152800000.0
2009-03-05 02:08:00,125.045,125.075,125.02,125.07,212700000.0
2009-03-05 02:09:00,125.07,125.15,125.07,125.13,187400000.0
2009-03-05 02:10:00,125.125,125.18,125.12,125.175,108400000.0
2009-03-05 02:11:00,125.175,125.32,125.175,125.295,293000000.0
2009-03-05 02:12:00,125.295,125.295,125.25,125.29,164200000.0
2009-03-05 02:13:00,125.29,125.31,125.285,125.31,96000000.0
2009-03-05 02:14:00,125.31,125.385,125.29,125.34,209600000.0
2009-03-05 02:15:00,125.34,125.345,125.31,125.33,203400000.0
2009-03-05 02:16:00,125.33,125.34,125.29,125.31,132200000.0
2009-03-05 02:17:00,125.305,125.335,125.305,125.315,275599998.0
2009-03-05 02:18:00,125.31,125.335,125.295,125.33,213600000.0
2009-03-05 02:19:00,125.335,125.335,125.285,125.295,285200001.0
2009-03-05 02:20:00,125.3,125.3,125.275,125.3,308200000.0
2009-03-05 02:21:00,125.3,125.305,125.27,125.27,85500000.0
2009-03-05 02:22:00,125.27,125.27,125.19,125.19,129600000.0
2009-03-05 02:23:00,125.185,125.205,125.14,125.145,164200000.0
2009-03-05 02:24:00,125.14,125.23,125.13,125.215,205000000.0
2009-03-05 02:25:00,125.22,125.235,125.175,125.175,94200000.0
2009-03-05 02:26:00,125.18,125.185,125.16,125.16,64000000.0
2009-03-05 02:27:00,125.16,125.2,125.16,125.19,58600000.0
2009-03-05 02:28:00,125.205,125.255,125.195,125.25,158400000.0
2009-03-05 02:29:00,125.245,125.26,125.225,125.26,135200000.0
2009-03-05 02:30:00,125.265,125.28,125.15,125.265,167000000.0
2009-03-05 02:31:00,125.265,125.28,125.195,125.23,209400000.0
2009-03-05 02:32:00,125.22,125.275,125.21,125.265,37000000.0
2009-03-05 02:33:00,125.27,125.29,125.225,125.25,118000000.0
2009-03-05 02:34:00,125.235,125.275,125.215,125.215,178400000.0
2009-03-05 02:35:00,125.205,125.25,125.2,125.23,65000000.0
2009-03-05 02:36:00,125.235,125.24,125.205,125.21,89000000.0
2009-03-05 02:37:00,125.215,125.275,125.215,125.255,53400000.0
2009-03-05 02:38:00,125.25,125.25,125.2,125.2,50200000.0
2009-03-05 02:39:00,125.205,125.22,125.205,125.215,30400000.0
2009-03-05 02:40:00,125.23,125.285,125.225,125.275,262200000.0
2009-03-05 02:41:00,125.275,125.28,125.205,125.225,186200000.0
2009-03-05 02:42:00,125.225,125.225,125.2,125.215,243200000.0
2009-03-05 02:43:00,125.215,125.215,125.155,125.185,153200000.0
2009-03-05 02:44:00,125.19,125.19,125.145,125.155,248000000.0
2009-03-05 02:45:00,125.155,125.18,125.135,125.18,142200000.0
2009-03-05 02:46:00,125.185,125.185,125.145,125.145,411400000.0
2009-03-05 02:47:00,125.145,125.145,125.13,125.145,178000000.0
2009-03-05 02:48:00,125.145,125.235,125.145,125.2,262800000.0
2009-03-05 02:49:00,125.195,125.205,125.175,125.195,107000000.0
2009-03-05 02:50:00,125.2,125.235,125.195,125.215,175000000.0
2009-03-05 02:51:00,125.215,125.265,125.21,125.26,177600000.0
2009-03-05 02:52:00,125.265,125.29,125.19,125.225,238800000.0
2009-03-05 02:53:00,125.22,125.22,125.155,125.18,217600000.0
2009-03-05 02:54:00,125.18,125.225,125.17,125.17,371800000.0
2009-03-05 02:55:00,125.17,125.19,125.13,125.18,300400000.0
2009-03-05 02:56:00,125.18,125.195,125.16,125.165,188800000.0
2009-03-05 02:57:00,125.165,125.185,125.15,125.155,174600000.0
2009-03-05 02:58:00,125.15,125.18,125.135,125.15,212000000.0
2009-03-05 02:59:00,125.15,125.15,125.085,125.12,293400000.0
2009-03-05 03:00:00,125.12,125.175,125.12,125.145,223600000.0
2009-03-05 03:01:00,125.14,125.16,125.095,125.11,154800000.0
2009-03-05 03:02:00,125.125,125.14,125.07,125.08,210000000.0
2009-03-05 03:03:00,125.085,125.09,125.055,125.085,208300000.0
2009-03-05 03:04:00,125.085,125.14,125.07,125.075,249000000.0
2009-03-05 03:05:00,125.07,125.135,125.065,125.13,244000000.0
2009-03-05 03:06:00,125.125,125.17,125.125,125.14,239400000.0
2009-03-05 03:07:00,125.145,125.18,125.14,125.17,122600000.0
2009-03-05 03:08:00,125.185,125.2,125.15,125.17,127600000.0
2009-03-05 03:09:00,125.17,125.21,125.15,125.2,238000000.0
2009-03-05 03:10:00,125.2,125.25,125.195,125.24,169400000.0
2009-03-05 03:11:00,125.245,125.285,125.23,125.25,201600000.0
2009-03-05 03:12:00,125.25,125.275,125.175,125.175,240400000.0
2009-03-05 03:13:00,125.17,125.24,125.16,125.225,139800000.0
2009-03-05 03:14:00,125.225,125.26,125.22,125.24,143900000.0
2009-03-05 03:15:00,125.23,125.255,125.195,125.2,193400000.0
2009-03-05 03:16:00,125.2,125.21,125.2,125.2,133600000.0
2009-03-05 03:17:00,125.205,125.205,125.14,125.16,113800000.0
2009-03-05 03:18:00,125.155,125.16,125.11,125.14,70800000.0
2009-03-05 03:19:00,125.145,125.175,125.145,125.16,79800000.0
2009-03-05 03:20:00,125.155,125.155,125.1,125.1,90200000.0
2009-03-05 03:21:00,125.1,125.115,125.09,125.11,183600000.0
2009-03-05 03:22:00,125.11,125.12,125.08,125.1,252600000.0
2009-03-05 03:23:00,125.1,125.17,125.1,125.155,152400000.0
2009-03-05 03:24:00,125.16,125.175,125.155,125.17,210200000.0
2009-03-05 03:25:00,125.175,125.19,125.125,125.15,149000000.0
2009-03-05 03:26:00,125.135,125.2,125.135,125.2,217400000.0
2009-03-05 03:27:00,125.195,125.25,125.19,125.22,345600000.0
2009-03-05 03:28:00,125.22,125.275,125.22,125.26,198800000.0
2009-03-05 03:29:00,125.265,125.285,125.26,125.28,134200000.0
2009-03-05 03:30:00,125.275,125.3,125.27,125.28,249600000.0
2009-03-05 03:31:00,125.28,125.295,125.265,125.27,130800000.0
2009-03-05 03:32:00,125.275,125.29,125.26,125.28,229800000.0
2009-03-05 03:33:00,125.28,125.28,125.23,125.235,182600000.0
2009-03-05 03:34:00,125.195,125.23,125.19,125.225,121800000.0
2009-03-05 03:35:00,125.225,125.225,125.22,125.22,18600000.0
2009-03-05 03:36:00,125.23,125.25,125.225,125.23,81200000.0
2009-03-05 03:37:00,125.23,125.245,125.23,125.245,115400000.0
2009-03-05 03:38:00,125.235,125.3,125.235,125.285,112400000.0
2009-03-05 03:39:00,125.285,125.3,125.28,125.295,81000000.0
2009-03-05 03:40:00,125.3,125.305,125.245,125.305,201800000.0
2009-03-05 03:41:00,125.3,125.305,125.29,125.29,203600000.0
2009-03-05 03:42:00,125.29,125.295,125.235,125.25,232600000.0
2009-03-05 03:43:00,125.25,125.255,125.245,125.25,125200000.0
2009-03-05 03:44:00,125.25,125.265,125.23,125.265,129600000.0
2009-03-05 03:45:00,125.265,125.285,125.235,125.26,99000000.0
2009-03-05 03:46:00,125.255,125.295,125.255,125.295,149400003.0
2009-03-05 03:47:00,125.31,125.335,125.295,125.31,74700000.0
2009-03-05 03:48:00,125.305,125.31,125.28,125.28,188200000.0
2009-03-05 03:49:00,125.28,125.28,125.215,125.235,195200000.0
2009-03-05 03:50:00,125.23,125.235,125.215,125.225,471000001.0
2009-03-05 03:51:00,125.235,125.235,125.185,125.2,193799999.0
2009-03-05 03:52:00,125.19,125.205,125.18,125.185,298000000.0
2009-03-05 03:53:00,125.19,125.22,125.18,125.18,272000000.0
2009-03-05 03:54:00,125.18,125.19,125.125,125.18,275200000.0
2009-03-05 03:55:00,125.18,125.195,125.15,125.175,188200000.0
2009-03-05 03:56:00,125.17,125.18,125.15,125.17,174000000.0
2009-03-05 03:57:00,125.17,125.25,125.135,125.225,341200000.0
2009-03-05 03:58:00,125.22,125.335,125.22,125.32,360499999.0
2009-03-05 03:59:00,125.31,125.315,125.275,125.3,210199999.0
2009-03-05 04:00:00,125.3,125.325,125.3,125.31,270200000.0
2009-03-05 04:01:00,125.305,125.35,125.295,125.35,193900000.0
2009-03-05 04:02:00,125.35,125.37,125.305,125.305,394000000.0
2009-03-05 04:03:00,125.315,125.355,125.315,125.345,240800000.0
2009-03-05 04:04:00,125.34,125.36,125.335,125.34,398000000.0
2009-03-05 04:05:00,125.345,125.355,125.315,125.315,370400000.0
2009-03-05 04:06:00,125.32,125.32,125.3,125.3,195600000.0
2009-03-05 04:07:00,125.3,125.3,125.25,125.255,156200000.0
2009-03-05 04:08:00,125.255,125.26,125.22,125.22,336400000.0
2009-03-05 04:09:00,125.22,125.23,125.11,125.145,499400001.0
2009-03-05 04:10:00,125.15,125.17,125.13,125.16,260600000.0
2009-03-05 04:11:00,125.16,125.175,125.14,125.155,288600001.0
2009-03-05 04:12:00,125.155,125.155,125.135,125.15,114000000.0
2009-03-05 04:13:00,125.145,125.15,125.095,125.1,211200000.0
2009-03-05 04:14:00,125.1,125.1,125.005,125.005,397000000.0
2009-03-05 04:15:00,125.0,125.02,124.93,124.93,294000000.0
2009-03-05 04:16:00,124.93,124.935,124.905,124.93,350600000.0
2009-03-05 04:17:00,124.94,124.94,124.9,124.92,227400000.0
2009-03-05 04:18:00,124.92,125.01,124.915,125.005,418200000.0
2009-03-05 04:19:00,125.0,125.05,124.99,124.99,303800001.0
2009-03-05 04:20:00,124.98,124.985,124.935,124.945,306400000.0
2009-03-05 04:21:00,124.94,124.965,124.925,124.965,331000000.0
2009-03-05 04:22:00,124.965,124.97,124.925,124.925,255600000.0
2009-03-05 04:23:00,124.925,124.95,124.92,124.935,176200000.0
2009-03-05 04:24:00,124.93,124.945,124.89,124.94,175000000.0
2009-03-05 04:25:00,124.95,125.04,124.935,125.005,183200000.0
2009-03-05 04:26:00,125.005,125.01,124.98,124.98,97000000.0
2009-03-05 04:27:00,124.985,124.99,124.95,124.955,199600000.0
2009-03-05 04:28:00,124.95,125.005,124.93,124.995,375400000.0
2009-03-05 04:29:00,124.99,125.02,124.965,125.02,273400000.0
2009-03-05 04:30:00,125.015,125.09,125.0,125.055,178700000.0
2009-03-05 04:31:00,125.07,125.08,125.04,125.045,240000000.0
2009-03-05 04:32:00,125.035,125.06,125.035,125.06,151400000.0
2009-03-05 04:33:00,125.06,125.06,125.04,125.04,92400000.0
2009-03-05 04:34:00,125.04,125.08,125.03,125.06,332600000.0
2009-03-05 04:35:00,125.06,125.075,125.055,125.065,148600000.0
2009-03-05 04:36:00,125.07,125.085,125.055,125.06,124200000.0
2009-03-05 04:37:00,125.06,125.08,125.06,125.06,132400000.0
2009-03-05 04:38:00,125.06,125.105,125.06,125.095,208600000.0
2009-03-05 04:39:00,125.095,125.095,125.075,125.085,272000000.0
2009-03-05 04:40:00,125.085,125.085,125.065,125.07,166400000.0
2009-03-05 04:41:00,125.065,125.075,125.065,125.07,45000000.0
2009-03-05 04:42:00,125.065,125.08,125.065,125.07,91600000.0
2009-03-05 04:43:00,125.075,125.075,125.01,125.02,104000000.0
2009-03-05 04:44:00,125.02,125.02,124.985,124.995,105800000.0
2009-03-05 04:45:00,124.985,124.985,124.97,124.98,177000000.0
2009-03-05 04:46:00,124.98,124.99,124.95,124.965,96200000.0
2009-03-05 04:47:00,124.97,124.98,124.95,124.96,109200000.0
2009-03-05 04:48:00,124.96,124.96,124.91,124.91,153400000.0
2009-03-05 04:49:00,124.92,124.92,124.875,124.905,170400000.0
2009-03-05 04:50:00,124.9,124.905,124.885,124.89,150400000.0
2009-03-05 04:51:00,124.9,124.905,124.87,124.89,105800000.0
2009-03-05 04:52:00,124.89,124.89,124.86,124.885,433600000.0
2009-03-05 04:53:00,124.885,124.91,124.88,124.9,172400000.0
2009-03-05 04:54:00,124.905,124.93,124.905,124.92,83600000.0
2009-03-05 04:55:00,124.935,124.985,124.935,124.98,147000000.0
2009-03-05 04:56:00,124.98,125.0,124.98,124.99,69400000.0
2009-03-05 04:57:00,124.99,124.995,124.98,124.995,53800000.0
2009-03-05 04:58:00,124.99,124.995,124.97,124.97,59400000.0
2009-03-05 04:59:00,124.97,124.97,124.97,124.97,18400000.0
2009-03-05 05:00:00,124.97,124.97,124.925,124.94,173600000.0
2009-03-05 05:01:00,124.945,124.95,124.925,124.93,422200000.0
2009-03-05 05:02:00,124.93,124.94,124.92,124.935,106000000.0
2009-03-05 05:03:00,124.925,124.925,124.91,124.925,27600000.0
2009-03-05 05:04:00,124.925,125.01,124.925,124.995,249200000.0
2009-03-05 05:05:00,124.995,125.07,124.99,125.045,151900000.0
2009-03-05 05:06:00,125.055,125.115,125.055,125.085,185500000.0
2009-03-05 05:07:00,125.085,125.09,125.08,125.085,121400000.0
2009-03-05 05:08:00,125.085,125.15,125.08,125.15,217000000.0
2009-03-05 05:09:00,125.14,125.16,125.125,125.16,188200000.0
2009-03-05 05:10:00,125.16,125.16,125.14,125.15,359400002.0
2009-03-05 05:11:00,125.15,125.155,125.13,125.13,105800000.0
2009-03-05 05:12:00,125.13,125.15,125.12,125.125,144600000.0
2009-03-05 05:13:00,125.13,125.13,125.095,125.095,131200000.0
2009-03-05 05:14:00,125.095,125.1,125.085,125.085,23600000.0
2009-03-05 05:15:00,125.08,125.09,125.075,125.08,142800000.0
2009-03-05 05:16:00,125.08,125.095,125.075,125.08,22000000.0
2009-03-05 05:17:00,125.075,125.13,125.075,125.13,112400000.0
2009-03-05 05:18:00,125.125,125.185,125.115,125.16,196800000.0
2009-03-05 05:19:00,125.17,125.175,125.16,125.17,45400000.0
2009-03-05 05:20:00,125.175,125.215,125.15,125.205,289399999.0
2009-03-05 05:21:00,125.22,125.23,125.21,125.21,223399998.0
2009-03-05 05:22:00,125.21,125.21,125.145,125.155,310799999.0
2009-03-05 05:23:00,125.155,125.155,125.14,125.14,109000000.0
2009-03-05 05:24:00,125.145,125.15,125.145,125.145,51199999.0
2009-03-05 05:25:00,125.145,125.16,125.145,125.16,51600000.0
2009-03-05 05:26:00,125.165,125.19,125.165,125.18,167800001.0
2009-03-05 05:27:00,125.19,125.245,125.19,125.235,196600000.0
2009-03-05 05:28:00,125.24,125.26,125.23,125.25,131200000.0
2009-03-05 05:29:00,125.25,125.27,125.195,125.25,298799999.0
2009-03-05 05:30:00,125.24,125.24,125.23,125.24,56200000.0
2009-03-05 05:31:00,125.24,125.28,125.24,125.26,162200000.0
2009-03-05 05:32:00,125.26,125.26,125.245,125.25,66000000.0
2009-03-05 05:33:00,125.25,125.25,125.195,125.195,245400000.0
2009-03-05 05:34:00,125.21,125.21,125.185,125.2,209000000.0
2009-03-05 05:35:00,125.2,125.2,125.155,125.155,155200000.0
2009-03-05 05:36:00,125.155,125.155,125.105,125.125,202400000.0
2009-03-05 05:37:00,125.13,125.15,125.125,125.15,79200000.0
2009-03-05 05:38:00,125.15,125.17,125.145,125.17,104800000.0
2009-03-05 05:39:00,125.17,125.22,125.155,125.21,62800000.0
2009-03-05 05:40:00,125.2,125.205,125.13,125.135,151000000.0
2009-03-05 05:41:00,125.14,125.14,125.115,125.125,198200000.0
2009-03-05 05:42:00,125.125,125.155,125.1,125.155,256799999.0
2009-03-05 05:43:00,125.16,125.16,125.145,125.15,79800000.0
2009-03-05 05:44:00,125.155,125.165,125.115,125.15,285200000.0
2009-03-05 05:45:00,125.155,125.16,125.15,125.15,61200000.0
2009-03-05 05:46:00,125.16,125.19,125.15,125.19,77600000.0
2009-03-05 05:47:00,125.185,125.185,125.165,125.185,82200000.0
2009-03-05 05:48:00,125.185,125.19,125.175,125.175,60200000.0
2009-03-05 05:49:00,125.165,125.18,125.165,125.17,82200000.0
2009-03-05 05:50:00,125.175,125.185,125.16,125.165,43600000.0
2009-03-05 05:51:00,125.16,125.18,125.15,125.17,115600000.0
2009-03-05 05:52:00,125.17,125.17,125.17,125.17,12600000.0
2009-03-05 05:53:00,125.17,125.21,125.16,125.185,144400000.0
2009-03-05 05:54:00,125.185,125.19,125.135,125.155,130400000.0
2009-03-05 05:55:00,125.16,125.185,125.155,125.175,249799999.0
2009-03-05 05:56:00,125.165,125.18,125.15,125.17,202200000.0
2009-03-05 05:57:00,125.17,125.18,125.165,125.17,106800000.0
2009-03-05 05:58:00,125.18,125.18,125.1,125.1,330600000.0
2009-03-05 05:59:00,125.105,125.13,125.105,125.115,98000000.0
2009-03-05 06:00:00,125.12,125.125,125.1,125.105,76800000.0
2009-03-05 06:01:00,125.105,125.115,125.1,125.115,246000000.0
2009-03-05 06:02:00,125.12,125.165,125.11,125.165,211799998.0
2009-03-05 06:03:00,125.18,125.205,125.165,125.2,121200000.0
2009-03-05 06:04:00,125.2,125.24,125.195,125.2,190800000.0
2009-03-05 06:05:00,125.2,125.21,125.18,125.2,346000000.0
2009-03-05 06:06:00,125.22,125.22,125.185,125.19,77800000.0
2009-03-05 06:07:00,125.19,125.2,125.16,125.185,134800000.0
2009-03-05 06:08:00,125.2,125.255,125.2,125.25,193800000.0
2009-03-05 06:09:00,125.25,125.27,125.22,125.27,214800000.0
2009-03-05 06:10:00,125.27,125.275,125.26,125.26,78000000.0
2009-03-05 06:11:00,125.265,125.275,125.25,125.27,90400000.0
2009-03-05 06:12:00,125.28,125.28,125.26,125.265,105800000.0
2009-03-05 06:13:00,125.265,125.27,125.255,125.255,84400000.0
2009-03-05 06:14:00,125.255,125.26,125.245,125.255,68200000.0
2009-03-05 06:15:00,125.26,125.27,125.245,125.27,175800000.0
2009-03-05 06:16:00,125.27,125.27,125.255,125.26,112000000.0
2009-03-05 06:17:00,125.26,125.26,125.24,125.25,141200000.0
2009-03-05 06:18:00,125.255,125.26,125.25,125.26,153600000.0
2009-03-05 06:19:00,125.26,125.27,125.26,125.265,62000000.0
2009-03-05 06:20:00,125.265,125.265,125.26,125.265,32000000.0
2009-03-05 06:21:00,125.26,125.275,125.26,125.275,56600000.0
2009-03-05 06:22:00,125.275,125.295,125.265,125.28,115400000.0
2009-03-05 06:23:00,125.285,125.3,125.275,125.28,132000000.0
2009-03-05 06:24:00,125.28,125.285,125.27,125.28,22600000.0
2009-03-05 06:25:00,125.28,125.28,125.28,125.28,12000000.0
2009-03-05 06:26:00,125.28,125.295,125.265,125.28,140000000.0
2009-03-05 06:27:00,125.28,125.29,125.265,125.27,207000001.0
2009-03-05 06:28:00,125.27,125.3,125.27,125.28,317000005.0
2009-03-05 06:29:00,125.28,125.29,125.275,125.29,104600000.0
2009-03-05 06:30:00,125.29,125.295,125.245,125.295,208800000.0
2009-03-05 06:31:00,125.285,125.29,125.25,125.25,282200000.0
2009-03-05 06:32:00,125.255,125.295,125.25,125.26,451400000.0
2009-03-05 06:33:00,125.26,125.29,125.24,125.285,368999999.0
2009-03-05 06:34:00,125.275,125.3,125.25,125.27,499399999.0
2009-03-05 06:35:00,125.27,125.295,125.265,125.27,391599999.0
2009-03-05 06:36:00,125.275,125.275,125.235,125.25,168000000.0
2009-03-05 06:37:00,125.25,125.255,125.25,125.25,117800000.0
2009-03-05 06:38:00,125.255,125.27,125.225,125.225,249000001.0
2009-03-05 06:39:00,125.23,125.255,125.22,125.22,174400000.0
2009-03-05 06:40:00,125.22,125.23,125.22,125.225,100400000.0
2009-03-05 06:41:00,125.225,125.23,125.225,125.23,37600000.0
2009-03-05 06:42:00,125.23,125.25,125.22,125.235,223000000.0
2009-03-05 06:43:00,125.235,125.255,125.225,125.225,161000000.0
2009-03-05 06:44:00,125.225,125.225,125.21,125.215,63000000.0
2009-03-05 06:45:00,125.22,125.235,125.22,125.225,101000000.0
2009-03-05 06:46:00,125.23,125.23,125.2,125.21,123800000.0
2009-03-05 06:47:00,125.215,125.22,125.2,125.2,81600000.0
2009-03-05 06:48:00,125.2,125.22,125.19,125.19,290800000.0
2009-03-05 06:49:00,125.18,125.18,125.17,125.175,157799999.0
2009-03-05 06:50:00,125.175,125.18,125.16,125.16,86000000.0
2009-03-05 06:51:00,125.15,125.165,125.1,125.165,262400000.0
2009-03-05 06:52:00,125.17,125.175,125.145,125.155,79400000.0
2009-03-05 06:53:00,125.165,125.165,125.165,125.165,1200000.0
2009-03-05 06:54:00,125.16,125.185,125.16,125.185,220799998.0
2009-03-05 06:55:00,125.185,125.185,125.135,125.14,263600000.0
2009-03-05 06:56:00,125.14,125.145,125.105,125.115,230400001.0
2009-03-05 06:57:00,125.12,125.135,125.11,125.12,52200000.0
2009-03-05 06:58:00,125.125,125.135,125.12,125.12,86000000.0
2009-03-05 06:59:00,125.12,125.12,125.075,125.115,193200000.0
2009-03-05 07:00:00,125.115,125.135,125.11,125.125,189000000.0
2009-03-05 07:01:00,125.125,125.13,125.11,125.13,110400000.0
2009-03-05 07:02:00,125.13,125.205,125.13,125.205,185000000.0
2009-03-05 07:03:00,125.215,125.22,125.095,125.13,324400000.0
2009-03-05 07:04:00,125.135,125.14,125.135,125.135,64200000.0
2009-03-05 07:05:00,125.135,125.15,125.135,125.135,77600000.0
2009-03-05 07:06:00,125.13,125.15,125.105,125.115,240200000.0
2009-03-05 07:07:00,125.105,125.135,125.105,125.11,218600000.0
2009-03-05 07:08:00,125.11,125.15,125.095,125.135,357199999.0
2009-03-05 07:09:00,125.135,125.145,125.13,125.145,248600000.0
2009-03-05 07:10:00,125.145,125.145,125.13,125.14,211800000.0
2009-03-05 07:11:00,125.135,125.22,125.135,125.155,331600000.0
2009-03-05 07:12:00,125.16,125.2,125.11,125.18,355800000.0
2009-03-05 07:13:00,125.175,125.18,125.115,125.125,203800000.0
2009-03-05 07:14:00,125.125,125.135,125.125,125.135,72600000.0
2009-03-05 07:15:00,125.145,125.155,125.145,125.15,144600000.0
2009-03-05 07:16:00,125.15,125.15,125.105,125.15,406200001.0
2009-03-05 07:17:00,125.15,125.15,125.115,125.115,279200000.0
2009-03-05 07:18:00,125.115,125.13,125.11,125.13,99200000.0
2009-03-05 07:19:00,125.135,125.14,125.105,125.11,180200000.0
2009-03-05 07:20:00,125.11,125.13,125.09,125.12,240600000.0
2009-03-05 07:21:00,125.125,125.125,125.115,125.12,61000000.0
2009-03-05 07:22:00,125.12,125.125,125.11,125.11,154000000.0
2009-03-05 07:23:00,125.115,125.115,125.11,125.11,113200000.0
2009-03-05 07:24:00,125.11,125.11,125.055,125.065,314200000.0
2009-03-05 07:25:00,125.065,125.075,125.025,125.05,343400001.0
2009-03-05 07:26:00,125.05,125.05,125.01,125.02,225999999.0
2009-03-05 07:27:00,125.025,125.035,125.02,125.035,123600000.0
2009-03-05 07:28:00,125.035,125.045,125.02,125.03,104600000.0
2009-03-05 07:29:00,125.03,125.08,125.03,125.04,281799999.0
2009-03-05 07:30:00,125.04,125.045,125.03,125.035,134800000.0
2009-03-05 07:31:00,125.035,125.04,125.015,125.02,115000000.0
2009-03-05 07:32:00,125.02,125.03,125.02,125.02,180800000.0
2009-03-05 07:33:00,125.025,125.04,125.025,125.035,262199998.0
2009-03-05 07:34:00,125.035,125.07,125.035,125.065,126400000.0
2009-03-05 07:35:00,125.07,125.135,125.07,125.135,166400000.0
2009-03-05 07:36:00,125.125,125.185,125.12,125.16,285200000.0
2009-03-05 07:37:00,125.175,125.18,125.15,125.165,328799998.0
2009-03-05 07:38:00,125.17,125.17,125.13,125.13,193800000.0
2009-03-05 07:39:00,125.135,125.135,125.09,125.11,128400000.0
2009-03-05 07:40:00,125.115,125.13,125.1,125.115,127600000.0
2009-03-05 07:41:00,125.115,125.125,125.105,125.115,209000000.0
2009-03-05 07:42:00,125.11,125.145,125.11,125.145,93400000.0
2009-03-05 07:43:00,125.14,125.165,125.14,125.155,183600000.0
2009-03-05 07:44:00,125.15,125.15,125.145,125.145,103600000.0
2009-03-05 07:45:00,125.145,125.175,125.145,125.17,272200000.0
2009-03-05 07:46:00,125.17,125.19,125.135,125.145,273399999.0
2009-03-05 07:47:00,125.15,125.2,125.15,125.195,144800000.0
2009-03-05 07:48:00,125.19,125.19,125.155,125.17,157800000.0
2009-03-05 07:49:00,125.165,125.175,125.13,125.145,134600000.0
2009-03-05 07:50:00,125.145,125.15,125.14,125.15,31200000.0
2009-03-05 07:51:00,125.155,125.175,125.14,125.155,212000000.0
2009-03-05 07:52:00,125.16,125.16,125.125,125.145,154400000.0
2009-03-05 07:53:00,125.14,125.14,125.125,125.125,117400000.0
2009-03-05 07:54:00,125.125,125.16,125.125,125.14,175800000.0
2009-03-05 07:55:00,125.15,125.16,125.14,125.14,48600000.0
2009-03-05 07:56:00,125.14,125.14,125.135,125.14,34400000.0
2009-03-05 07:57:00,125.14,125.14,125.13,125.135,24400000.0
2009-03-05 07:58:00,125.13,125.135,125.105,125.11,225200000.0
2009-03-05 07:59:00,125.11,125.11,125.075,125.09,377800000.0
2009-03-05 08:00:00,125.085,125.17,125.085,125.16,384600000.0
2009-03-05 08:01:00,125.165,125.17,125.1,125.1,361800000.0
2009-03-05 08:02:00,125.1,125.13,125.07,125.075,252200000.0
2009-03-05 08:03:00,125.075,125.075,125.05,125.05,211200000.0
2009-03-05 08:04:00,125.05,125.05,125.01,125.035,180600000.0
2009-03-05 08:05:00,125.03,125.09,125.01,125.025,454600000.0
2009-03-05 08:06:00,125.02,125.06,125.01,125.06,198600000.0
2009-03-05 08:07:00,125.045,125.055,124.99,125.01,321799999.0
2009-03-05 08:08:00,125.01,125.02,124.955,124.975,317000000.0
2009-03-05 08:09:00,124.98,125.07,124.98,125.07,242400000.0
2009-03-05 08:10:00,125.065,125.07,125.01,125.02,304200000.0
2009-03-05 08:11:00,125.025,125.06,125.015,125.06,284800000.0
2009-03-05 08:12:00,125.06,125.095,125.035,125.035,165799999.0
2009-03-05 08:13:00,125.03,125.045,125.025,125.045,307600000.0
2009-03-05 08:14:00,125.045,125.08,125.035,125.055,200000001.0
2009-03-05 08:15:00,125.07,125.125,125.06,125.11,545600001.0
2009-03-05 08:16:00,125.11,125.155,125.1,125.15,381600002.0
2009-03-05 08:17:00,125.15,125.165,125.13,125.13,272599999.0
2009-03-05 08:18:00,125.13,125.13,125.105,125.115,88600000.0
2009-03-05 08:19:00,125.105,125.17,125.105,125.155,260200001.0
2009-03-05 08:20:00,125.14,125.15,125.115,125.15,219600000.0
2009-03-05 08:21:00,125.155,125.185,125.13,125.18,282800000.0
2009-03-05 08:22:00,125.175,125.22,125.175,125.215,502000000.0
2009-03-05 08:23:00,125.21,125.255,125.21,125.25,427800000.0
2009-03-05 08:24:00,125.25,125.3,125.215,125.23,446800000.0
2009-03-05 08:25:00,125.23,125.32,125.23,125.31,467400000.0
2009-03-05 08:26:00,125.31,125.31,125.25,125.25,238800000.0
2009-03-05 08:27:00,125.255,125.255,125.185,125.23,390000000.0
2009-03-05 08:28:00,125.23,125.255,125.195,125.23,325000000.0
2009-03-05 08:29:00,125.23,125.24,125.23,125.23,182400000.0
2009-03-05 08:30:00,125.23,125.23,125.165,125.19,461000000.0
2009-03-05 08:31:00,125.185,125.21,125.18,125.19,375599999.0
2009-03-05 08:32:00,125.195,125.21,125.195,125.2,243400000.0
2009-03-05 08:33:00,125.205,125.255,125.2,125.23,266400000.0
2009-03-05 08:34:00,125.235,125.255,125.2,125.2,508399997.0
2009-03-05 08:35:00,125.195,125.195,125.175,125.18,147000000.0
2009-03-05 08:36:00,125.175,125.18,125.14,125.14,366600000.0
2009-03-05 08:37:00,125.14,125.14,125.04,125.055,327000000.0
2009-03-05 08:38:00,125.05,125.06,124.95,124.95,502600002.0
2009-03-05 08:39:00,124.955,125.055,124.955,125.05,358200000.0
2009-03-05 08:40:00,125.05,125.1,124.95,125.03,348599999.0
2009-03-05 08:41:00,125.03,125.045,125.015,125.03,226000000.0
2009-03-05 08:42:00,125.03,125.075,125.03,125.065,251799999.0
2009-03-05 08:43:00,125.065,125.115,125.065,125.105,353100000.0
2009-03-05 08:44:00,125.105,125.12,125.08,125.1,425800000.0
2009-03-05 08:45:00,125.095,125.105,125.04,125.075,254600000.0
2009-03-05 08:46:00,125.075,125.1,125.065,125.07,152600000.0
2009-03-05 08:47:00,125.07,125.07,125.05,125.05,204000000.0
2009-03-05 08:48:00,125.05,125.11,125.05,125.09,214400000.0
2009-03-05 08:49:00,125.095,125.15,125.095,125.13,317000000.0
2009-03-05 08:50:00,125.13,125.14,125.12,125.13,158999999.0
2009-03-05 08:51:00,125.13,125.15,125.125,125.13,272200000.0
2009-03-05 08:52:00,125.13,125.13,125.09,125.09,185400000.0
2009-03-05 08:53:00,125.09,125.09,125.04,125.05,172600000.0
2009-03-05 08:54:00,125.05,125.065,125.035,125.035,382999999.0
2009-03-05 08:55:00,125.035,125.1,125.035,125.085,325400000.0
2009-03-05 08:56:00,125.085,125.09,125.065,125.065,57800000.0
2009-03-05 08:57:00,125.065,125.13,125.065,125.13,239599999.0
2009-03-05 08:58:00,125.135,125.18,125.135,125.155,388200000.0
2009-03-05 08:59:00,125.155,125.17,125.125,125.135,242800000.0
2009-03-05 09:00:00,125.135,125.16,125.11,125.155,321599998.0
2009-03-05 09:01:00,125.145,125.23,125.145,125.225,408200001.0
2009-03-05 09:02:00,125.22,125.275,125.215,125.265,313000000.0
2009-03-05 09:03:00,125.265,125.305,125.265,125.305,452000000.0
2009-03-05 09:04:00,125.3,125.305,125.265,125.265,242200000.0
2009-03-05 09:05:00,125.265,125.325,125.24,125.3,406799999.0
2009-03-05 09:06:00,125.3,125.53,125.3,125.52,577600002.0
2009-03-05 09:07:00,125.52,125.55,125.475,125.525,455100001.0
2009-03-05 09:08:00,125.52,125.525,125.46,125.48,639900000.0
2009-03-05 09:09:00,125.48,125.48,125.435,125.46,315400000.0
2009-03-05 09:10:00,125.45,125.495,125.41,125.485,570199999.0
2009-03-05 09:11:00,125.49,125.515,125.475,125.515,490300000.0
2009-03-05 09:12:00,125.52,125.605,125.52,125.6,356800000.0
2009-03-05 09:13:00,125.59,125.59,125.555,125.56,308699999.0
2009-03-05 09:14:00,125.57,125.63,125.565,125.615,678600000.0
2009-03-05 09:15:00,125.62,125.7,125.61,125.685,566400001.0
2009-03-05 09:16:00,125.675,125.735,125.67,125.735,473399999.0
2009-03-05 09:17:00,125.74,125.75,125.695,125.725,687200000.0
2009-03-05 09:18:00,125.725,125.74,125.72,125.73,355600000.0
2009-03-05 09:19:00,125.73,125.745,125.66,125.665,399400002.0
2009-03-05 09:20:00,125.66,125.67,125.64,125.655,325200001.0
2009-03-05 09:21:00,125.665,125.675,125.64,125.655,317800001.0
2009-03-05 09:22:00,125.655,125.68,125.635,125.665,445599999.0
2009-03-05 09:23:00,125.67,125.73,125.655,125.725,567800001.0
2009-03-05 09:24:00,125.725,125.73,125.655,125.685,471000001.0
2009-03-05 09:25:00,125.68,125.695,125.655,125.66,406000001.0
2009-03-05 09:26:00,125.66,125.665,125.635,125.65,337200000.0
2009-03-05 09:27:00,125.64,125.645,125.62,125.62,339600000.0
2009-03-05 09:28:00,125.615,125.645,125.615,125.635,328400000.0
2009-03-05 09:29:00,125.65,125.66,125.63,125.64,386000001.0
2009-03-05 09:30:00,125.64,125.75,125.64,125.75,597000000.0
2009-03-05 09:31:00,125.75,125.75,125.73,125.73,185800000.0
2009-03-05 09:32:00,125.73,125.73,125.685,125.685,406600000.0
2009-03-05 09:33:00,125.68,125.68,125.555,125.555,625299999.0
2009-03-05 09:34:00,125.57,125.6,125.55,125.6,644000000.0
2009-03-05 09:35:00,125.6,125.615,125.6,125.61,339200000.0
2009-03-05 09:36:00,125.61,125.61,125.57,125.59,617000000.0
2009-03-05 09:37:00,125.59,125.59,125.52,125.545,776599996.0
2009-03-05 09:38:00,125.545,125.545,125.5,125.545,911400000.0
2009-03-05 09:39:00,125.545,125.605,125.545,125.605,520000001.0
2009-03-05 09:40:00,125.6,125.6,125.55,125.55,523999999.0
2009-03-05 09:41:00,125.55,125.56,125.49,125.49,407100000.0
2009-03-05 09:42:00,125.49,125.53,125.445,125.505,735999999.0
2009-03-05 09:43:00,125.51,125.51,125.46,125.465,797000001.0
2009-03-05 09:44:00,125.465,125.495,125.425,125.495,978600004.0
2009-03-05 09:45:00,125.495,125.625,125.495,125.6,729099998.0
2009-03-05 09:46:00,125.6,125.61,125.52,125.535,670800000.0
2009-03-05 09:47:00,125.535,125.56,125.53,125.555,768600000.0
2009-03-05 09:48:00,125.555,125.56,125.545,125.55,483800000.0
2009-03-05 09:49:00,125.55,125.55,125.515,125.53,354000001.0
2009-03-05 09:50:00,125.53,125.585,125.525,125.58,463200000.0
2009-03-05 09:51:00,125.58,125.58,125.535,125.545,490200002.0
2009-03-05 09:52:00,125.545,125.59,125.54,125.585,658600000.0
2009-03-05 09:53:00,125.585,125.59,125.575,125.58,169600001.0
2009-03-05 09:54:00,125.585,125.605,125.585,125.585,406600000.0
2009-03-05 09:55:00,125.58,125.585,125.545,125.555,415800000.0
2009-03-05 09:56:00,125.555,125.63,125.545,125.63,666000001.0
2009-03-05 09:57:00,125.63,125.65,125.61,125.61,812800000.0
2009-03-05 09:58:00,125.605,125.65,125.605,125.63,394600000.0
2009-03-05 09:59:00,125.63,125.65,125.6,125.615,524400001.0
2009-03-05 10:00:00,125.585,125.635,125.58,125.595,466200003.0
2009-03-05 10:01:00,125.595,125.6,125.585,125.585,358099997.0
2009-03-05 10:02:00,125.585,125.585,125.565,125.585,432800000.0
2009-03-05 10:03:00,125.585,125.585,125.525,125.53,504000000.0
2009-03-05 10:04:00,125.54,125.565,125.525,125.53,727400000.0
2009-03-05 10:05:00,125.53,125.53,125.45,125.45,728600000.0
2009-03-05 10:06:00,125.445,125.47,125.445,125.46,360399999.0
2009-03-05 10:07:00,125.46,125.535,125.45,125.5,735800002.0
2009-03-05 10:08:00,125.5,125.51,125.45,125.455,662200002.0
2009-03-05 10:09:00,125.455,125.485,125.455,125.475,494000000.0
2009-03-05 10:10:00,125.485,125.545,125.475,125.49,716100001.0
2009-03-05 10:11:00,125.49,125.49,125.415,125.46,365199999.0
2009-03-05 10:12:00,125.455,125.53,125.45,125.505,782199999.0
2009-03-05 10:13:00,125.505,125.53,125.49,125.49,451000000.0
2009-03-05 10:14:00,125.49,125.5,125.47,125.47,389600000.0
2009-03-05 10:15:00,125.47,125.47,125.4,125.4,611000001.0
2009-03-05 10:16:00,125.4,125.425,125.35,125.415,913599999.0
2009-03-05 10:17:00,125.415,125.44,125.395,125.395,882400000.0
2009-03-05 10:18:00,125.395,125.45,125.36,125.435,698400001.0
2009-03-05 10:19:00,125.435,125.455,125.405,125.44,874600001.0
2009-03-05 10:20:00,125.445,125.465,125.43,125.44,723200005.0
2009-03-05 10:21:00,125.44,125.46,125.41,125.44,905400004.0
2009-03-05 10:22:00,125.44,125.455,125.435,125.445,374999999.0
2009-03-05 10:23:00,125.445,125.505,125.44,125.5,738400000.0
2009-03-05 10:24:00,125.5,125.55,125.5,125.545,753599999.0
2009-03-05 10:25:00,125.545,125.55,125.49,125.515,625200001.0
2009-03-05 10:26:00,125.51,125.565,125.51,125.525,869200000.0
2009-03-05 10:27:00,125.525,125.55,125.505,125.52,819800000.0
2009-03-05 10:28:00,125.52,125.545,125.475,125.505,804600000.0
2009-03-05 10:29:00,125.505,125.505,125.465,125.48,629400003.0
2009-03-05 10:30:00,125.485,125.515,125.46,125.47,640800001.0
2009-03-05 10:31:00,125.47,125.475,125.375,125.39,929900002.0
2009-03-05 10:32:00,125.39,125.425,125.375,125.385,937000002.0
2009-03-05 10:33:00,125.385,125.42,125.37,125.405,914500004.0
2009-03-05 10:34:00,125.4,125.43,125.385,125.415,855199997.0
2009-03-05 10:35:00,125.415,125.42,125.39,125.4,763999999.0
2009-03-05 10:36:00,125.4,125.405,125.36,125.36,563600000.0
2009-03-05 10:37:00,125.355,125.37,125.345,125.345,821199998.0
2009-03-05 10:38:00,125.33,125.355,125.285,125.285,1024799998.0
2009-03-05 10:39:00,125.285,125.285,125.22,125.235,717600003.0
2009-03-05 10:40:00,125.23,125.245,125.125,125.125,641000000.0
2009-03-05 10:41:00,125.125,125.15,125.085,125.12,813900001.0
2009-03-05 10:42:00,125.12,125.24,125.12,125.24,671800000.0
2009-03-05 10:43:00,125.245,125.245,125.135,125.15,1031200002.0
2009-03-05 10:44:00,125.15,125.19,125.115,125.19,858799999.0
2009-03-05 10:45:00,125.185,125.215,125.145,125.215,387800000.0
2009-03-05 10:46:00,125.215,125.27,125.215,125.24,544400000.0
2009-03-05 10:47:00,125.24,125.245,125.21,125.235,524000003.0
2009-03-05 10:48:00,125.23,125.23,125.205,125.21,604200001.0
2009-03-05 10:49:00,125.21,125.22,125.17,125.22,338599999.0
2009-03-05 10:50:00,125.22,125.265,125.215,125.265,599400001.0
2009-03-05 10:51:00,125.26,125.28,125.25,125.28,389800000.0
2009-03-05 10:52:00,125.285,125.325,125.275,125.315,532000002.0
2009-03-05 10:53:00,125.31,125.33,125.3,125.32,378400002.0
2009-03-05 10:54:00,125.32,125.32,125.29,125.305,248200000.0
2009-03-05 10:55:00,125.305,125.32,125.29,125.295,331000000.0
2009-03-05 10:56:00,125.295,125.315,125.28,125.31,408799999.0
2009-03-05 10:57:00,125.31,125.32,125.235,125.235,459199999.0
2009-03-05 10:58:00,125.235,125.25,125.115,125.14,383500000.0
2009-03-05 10:59:00,125.145,125.145,125.075,125.105,528199999.0
2009-03-05 11:00:00,125.1,125.135,125.09,125.13,686000002.0
2009-03-05 11:01:00,125.13,125.205,125.13,125.185,975399999.0
2009-03-05 11:02:00,125.19,125.225,125.19,125.22,206600000.0
2009-03-05 11:03:00,125.22,125.22,125.16,125.175,262400000.0
2009-03-05 11:04:00,125.175,125.175,125.135,125.135,174599999.0
2009-03-05 11:05:00,125.135,125.2,125.13,125.165,445799999.0
2009-03-05 11:06:00,125.165,125.21,125.155,125.155,151200000.0
2009-03-05 11:07:00,125.14,125.16,125.11,125.14,866800002.0
2009-03-05 11:08:00,125.13,125.165,125.12,125.145,576200000.0
2009-03-05 11:09:00,125.145,125.17,125.13,125.15,556199999.0
2009-03-05 11:10:00,125.15,125.2,125.14,125.195,947599996.0
2009-03-05 11:11:00,125.2,125.205,125.165,125.185,576800000.0
2009-03-05 11:12:00,125.185,125.195,125.15,125.16,847599993.0
2009-03-05 11:13:00,125.155,125.16,125.135,125.14,466600004.0
2009-03-05 11:14:00,125.145,125.19,125.145,125.17,502200000.0
2009-03-05 11:15:00,125.165,125.17,125.125,125.155,479000001.0
2009-03-05 11:16:00,125.155,125.19,125.155,125.17,538200002.0
2009-03-05 11:17:00,125.17,125.18,125.16,125.18,506600000.0
2009-03-05 11:18:00,125.18,125.2,125.15,125.19,544200000.0
2009-03-05 11:19:00,125.19,125.2,125.16,125.165,404799999.0
2009-03-05 11:20:00,125.17,125.21,125.165,125.2,478800000.0
2009-03-05 11:21:00,125.205,125.205,125.175,125.18,336400000.0
2009-03-05 11:22:00,125.185,125.2,125.175,125.2,174000001.0
2009-03-05 11:23:00,125.2,125.235,125.175,125.19,427799999.0
2009-03-05 11:24:00,125.18,125.21,125.16,125.16,492799998.0
2009-03-05 11:25:00,125.16,125.17,125.115,125.115,771200002.0
2009-03-05 11:26:00,125.115,125.115,125.015,125.02,611000001.0
2009-03-05 11:27:00,125.01,125.065,124.99,125.03,989200002.0
2009-03-05 11:28:00,125.04,125.11,125.01,125.055,986999995.0
2009-03-05 11:29:00,125.05,125.05,125.01,125.01,902399999.0
2009-03-05 11:30:00,125.01,125.03,124.995,125.0,372800000.0
2009-03-05 11:31:00,125.005,125.045,124.995,125.01,477000000.0
2009-03-05 11:32:00,125.01,125.035,125.0,125.02,544800000.0
2009-03-05 11:33:00,125.02,125.03,124.93,124.94,689400000.0
2009-03-05 11:34:00,124.94,125.005,124.94,125.0,516000000.0
2009-03-05 11:35:00,125.0,125.015,124.96,125.015,524400000.0
2009-03-05 11:36:00,125.015,125.07,125.005,125.065,368800000.0
2009-03-05 11:37:00,125.06,125.065,124.99,125.01,523200000.0
2009-03-05 11:38:00,125.015,125.095,124.99,125.085,783999999.0
2009-03-05 11:39:00,125.085,125.12,125.025,125.11,491600000.0
2009-03-05 11:40:00,125.115,125.135,125.1,125.135,641599999.0
2009-03-05 11:41:00,125.135,125.15,125.115,125.115,620400000.0
2009-03-05 11:42:00,125.12,125.135,125.105,125.13,643799997.0
2009-03-05 11:43:00,125.125,125.15,125.12,125.14,303800000.0
2009-03-05 11:44:00,125.14,125.14,125.015,125.05,634800001.0
2009-03-05 11:45:00,125.05,125.09,125.05,125.08,368200000.0
2009-03-05 11:46:00,125.08,125.115,125.05,125.1,460400000.0
2009-03-05 11:47:00,125.095,125.115,125.055,125.075,569000000.0
2009-03-05 11:48:00,125.075,125.11,125.03,125.095,669199999.0
2009-03-05 11:49:00,125.09,125.095,125.05,125.09,581199999.0
2009-03-05 11:50:00,125.09,125.09,125.065,125.065,459800000.0
2009-03-05 11:51:00,125.065,125.08,125.055,125.06,212200000.0
2009-03-05 11:52:00,125.06,125.07,125.035,125.06,613600000.0
2009-03-05 11:53:00,125.065,125.08,125.015,125.015,477200001.0
2009-03-05 11:54:00,125.015,125.03,125.0,125.005,669800003.0
2009-03-05 11:55:00,125.0,125.07,125.0,125.07,330600000.0
2009-03-05 11:56:00,125.065,125.105,125.06,125.065,541800002.0
2009-03-05 11:57:00,125.075,125.085,125.035,125.045,424200000.0
2009-03-05 11:58:00,125.05,125.05,125.015,125.025,331400000.0
2009-03-05 11:59:00,125.025,125.03,124.995,124.995,361000000.0
2009-03-05 12:00:00,124.995,125.025,124.985,124.985,290999999.0
2009-03-05 12:01:00,124.98,124.99,124.83,124.83,705200001.0
2009-03-05 12:02:00,124.83,124.875,124.795,124.84,765699999.0
2009-03-05 12:03:00,124.845,124.9,124.835,124.88,582400000.0
2009-03-05 12:04:00,124.885,124.89,124.85,124.87,483800000.0
2009-03-05 12:05:00,124.87,124.93,124.87,124.915,563299999.0
2009-03-05 12:06:00,124.915,124.99,124.915,124.99,490600000.0
2009-03-05 12:07:00,124.99,125.015,124.97,124.995,185000000.0
2009-03-05 12:08:00,124.995,124.995,124.95,124.975,132600000.0
2009-03-05 12:09:00,124.99,125.045,124.985,125.03,307800000.0
2009-03-05 12:10:00,125.025,125.04,125.005,125.02,189200000.0
2009-03-05 12:11:00,125.02,125.02,124.945,124.985,250200000.0
2009-03-05 12:12:00,124.99,125.07,124.99,125.045,466800000.0
2009-03-05 12:13:00,125.05,125.09,125.035,125.07,481999999.0
2009-03-05 12:14:00,125.07,125.09,125.045,125.09,425600000.0
2009-03-05 12:15:00,125.085,125.09,125.04,125.06,419400000.0
2009-03-05 12:16:00,125.06,125.18,125.055,125.18,279800000.0
2009-03-05 12:17:00,125.16,125.16,125.135,125.15,300400000.0
2009-03-05 12:18:00,125.15,125.15,125.05,125.05,466999999.0
2009-03-05 12:19:00,125.05,125.055,125.04,125.045,251000000.0
2009-03-05 12:20:00,125.045,125.045,125.03,125.04,190800000.0
2009-03-05 12:21:00,125.04,125.065,125.03,125.065,208200000.0
2009-03-05 12:22:00,125.055,125.095,125.05,125.07,488600001.0
2009-03-05 12:23:00,125.07,125.095,125.06,125.085,314000000.0
2009-03-05 12:24:00,125.075,125.09,125.06,125.075,249400002.0
2009-03-05 12:25:00,125.075,125.08,124.99,124.995,705000001.0
2009-03-05 12:26:00,124.995,125.05,124.995,125.045,500200001.0
2009-03-05 12:27:00,125.05,125.085,125.035,125.05,480600000.0
2009-03-05 12:28:00,125.05,125.07,125.02,125.065,568400000.0
2009-03-05 12:29:00,125.07,125.08,125.035,125.035,489000001.0
2009-03-05 12:30:00,125.045,125.07,125.035,125.07,374800000.0
2009-03-05 12:31:00,125.065,125.095,125.025,125.03,645800000.0
2009-03-05 12:32:00,125.03,125.095,125.01,125.08,575800001.0
2009-03-05 12:33:00,125.075,125.09,125.06,125.065,364800000.0
2009-03-05 12:34:00,125.065,125.065,125.015,125.035,321000000.0
2009-03-05 12:35:00,125.025,125.07,125.025,125.065,507999999.0
2009-03-05 12:36:00,125.065,125.08,125.045,125.05,185400000.0
2009-03-05 12:37:00,125.045,125.05,125.01,125.02,647200000.0
2009-03-05 12:38:00,125.02,125.05,125.015,125.035,597200000.0
2009-03-05 12:39:00,125.025,125.03,124.98,125.005,400400000.0
2009-03-05 12:40:00,125.005,125.05,124.99,125.045,606200000.0
2009-03-05 12:41:00,125.05,125.07,125.035,125.05,329800000.0
2009-03-05 12:42:00,125.05,125.075,125.045,125.045,326000001.0
2009-03-05 12:43:00,125.05,125.105,125.04,125.1,709599998.0
2009-03-05 12:44:00,125.1,125.1,124.99,124.99,541200002.0
2009-03-05 12:45:00,124.99,125.02,124.97,124.97,321999999.0
2009-03-05 12:46:00,124.97,124.97,124.935,124.965,379000002.0
2009-03-05 12:47:00,124.965,125.06,124.96,125.05,766700000.0
2009-03-05 12:48:00,125.05,125.06,125.02,125.025,341199999.0
2009-03-05 12:49:00,125.025,125.055,125.02,125.055,302200000.0
2009-03-05 12:50:00,125.05,125.12,125.035,125.105,824800000.0
2009-03-05 12:51:00,125.105,125.11,125.065,125.095,517000000.0
2009-03-05 12:52:00,125.09,125.095,125.02,125.02,595800001.0
2009-03-05 12:53:00,125.02,125.035,124.995,125.01,447600000.0
2009-03-05 12:54:00,125.01,125.05,124.995,125.05,653400000.0
2009-03-05 12:55:00,125.045,125.045,124.99,125.035,644799998.0
2009-03-05 12:56:00,125.035,125.04,124.995,125.0,286000000.0
2009-03-05 12:57:00,124.995,124.995,124.945,124.95,600600001.0
2009-03-05 12:58:00,124.945,124.97,124.945,124.955,322599999.0
2009-03-05 12:59:00,124.955,124.975,124.95,124.955,296999999.0
2009-03-05 13:00:00,124.955,124.975,124.95,124.965,426600000.0
2009-03-05 13:01:00,124.965,124.99,124.945,124.965,511200001.0
2009-03-05 13:02:00,124.965,124.99,124.95,124.955,853800001.0
2009-03-05 13:03:00,124.95,124.985,124.935,124.955,509600001.0
2009-03-05 13:04:00,124.96,124.985,124.93,124.965,487400000.0
2009-03-05 13:05:00,124.96,124.965,124.935,124.955,390799999.0
2009-03-05 13:06:00,124.955,124.96,124.925,124.94,496200000.0
2009-03-05 13:07:00,124.94,124.975,124.935,124.945,542600000.0
2009-03-05 13:08:00,124.94,124.98,124.935,124.935,658999998.0
2009-03-05 13:09:00,124.94,124.945,124.895,124.9,614200000.0
2009-03-05 13:10:00,124.9,124.945,124.9,124.93,812400002.0
2009-03-05 13:11:00,124.905,124.97,124.905,124.955,427400000.0
2009-03-05 13:12:00,124.955,124.975,124.905,124.935,422199999.0
2009-03-05 13:13:00,124.935,124.975,124.925,124.965,527600001.0
2009-03-05 13:14:00,124.97,125.0,124.955,125.0,472400000.0
2009-03-05 13:15:00,124.995,125.03,124.97,124.985,637800000.0
2009-03-05 13:16:00,124.985,124.995,124.95,124.96,675399999.0
2009-03-05 13:17:00,124.96,124.98,124.88,124.9,649200000.0
2009-03-05 13:18:00,124.9,124.9,124.845,124.845,874000001.0
2009-03-05 13:19:00,124.845,124.9,124.845,124.895,826199999.0
2009-03-05 13:20:00,124.9,124.91,124.885,124.9,492800002.0
2009-03-05 13:21:00,124.9,124.96,124.88,124.95,756400000.0
2009-03-05 13:22:00,124.95,124.95,124.795,124.795,518200000.0
2009-03-05 13:23:00,124.805,124.81,124.73,124.765,863800001.0
2009-03-05 13:24:00,124.765,124.805,124.7,124.71,749299999.0
2009-03-05 13:25:00,124.71,124.75,124.7,124.73,550800000.0
2009-03-05 13:26:00,124.73,124.765,124.725,124.725,815000001.0
2009-03-05 13:27:00,124.725,124.765,124.71,124.71,698200000.0
2009-03-05 13:28:00,124.71,124.77,124.71,124.75,463200000.0
2009-03-05 13:29:00,124.755,124.835,124.735,124.835,469000000.0
2009-03-05 13:30:00,124.845,124.855,124.825,124.83,386600000.0
2009-03-05 13:31:00,124.83,124.83,124.795,124.8,222000000.0
2009-03-05 13:32:00,124.805,124.82,124.775,124.79,354400000.0
2009-03-05 13:33:00,124.785,124.8,124.76,124.8,526000000.0
2009-03-05 13:34:00,124.8,124.855,124.8,124.81,664999999.0
2009-03-05 13:35:00,124.82,124.82,124.77,124.775,519200000.0
2009-03-05 13:36:00,124.775,124.775,124.68,124.685,934700003.0
2009-03-05 13:37:00,124.685,124.715,124.655,124.67,629600000.0
2009-03-05 13:38:00,124.67,124.685,124.65,124.66,870000002.0
2009-03-05 13:39:00,124.66,124.69,124.615,124.69,832500000.0
2009-03-05 13:40:00,124.69,124.72,124.62,124.62,999200001.0
2009-03-05 13:41:00,124.635,124.635,124.525,124.56,973800003.0
2009-03-05 13:42:00,124.55,124.685,124.55,124.67,921199998.0
2009-03-05 13:43:00,124.665,124.745,124.665,124.685,638999997.0
2009-03-05 13:44:00,124.685,124.755,124.68,124.74,583799999.0
2009-03-05 13:45:00,124.755,124.76,124.67,124.73,809800000.0
2009-03-05 13:46:00,124.73,124.75,124.685,124.705,876000000.0
2009-03-05 13:47:00,124.705,124.72,124.695,124.715,782000002.0
2009-03-05 13:48:00,124.715,124.715,124.635,124.65,888200002.0
2009-03-05 13:49:00,124.65,124.675,124.63,124.63,840399996.0
2009-03-05 13:50:00,124.63,124.665,124.63,124.64,522200000.0
2009-03-05 13:51:00,124.64,124.65,124.59,124.59,378599998.0
2009-03-05 13:52:00,124.59,124.62,124.59,124.6,525399999.0
2009-03-05 13:53:00,124.6,124.75,124.55,124.685,899599998.0
2009-03-05 13:54:00,124.685,124.685,124.615,124.66,869400002.0
2009-03-05 13:55:00,124.66,124.66,124.525,124.55,756200001.0
2009-03-05 13:56:00,124.55,124.565,124.29,124.495,777299997.0
2009-03-05 13:57:00,124.5,124.53,124.425,124.435,691700000.0
2009-03-05 13:58:00,124.435,124.505,124.425,124.47,773400001.0
2009-03-05 13:59:00,124.47,124.525,124.465,124.505,661399998.0
2009-03-05 14:00:00,124.505,124.545,124.44,124.5,754800000.0
2009-03-05 14:01:00,124.5,124.51,124.365,124.385,782799999.0
2009-03-05 14:02:00,124.4,124.475,124.4,124.43,678900000.0
2009-03-05 14:03:00,124.43,124.51,124.43,124.5,732000000.0
2009-03-05 14:04:00,124.5,124.505,124.425,124.45,717600000.0
2009-03-05 14:05:00,124.45,124.48,124.415,124.46,718200000.0
2009-03-05 14:06:00,124.46,124.515,124.4,124.49,814200000.0
2009-03-05 14:07:00,124.485,124.51,124.445,124.475,908999997.0
2009-03-05 14:08:00,124.48,124.59,124.48,124.55,589400001.0
2009-03-05 14:09:00,124.55,124.57,124.46,124.46,642200000.0
2009-03-05 14:10:00,124.46,124.47,124.41,124.41,585999998.0
2009-03-05 14:11:00,124.42,124.42,124.3,124.31,638600002.0
2009-03-05 14:12:00,124.31,124.32,124.255,124.315,623200002.0
2009-03-05 14:13:00,124.33,124.335,124.275,124.3,554000001.0
2009-03-05 14:14:00,124.315,124.39,124.3,124.305,657600000.0
2009-03-05 14:15:00,124.305,124.41,124.3,124.32,694000000.0
2009-03-05 14:16:00,124.32,124.38,124.32,124.375,651600003.0
2009-03-05 14:17:00,124.375,124.39,124.305,124.325,758199998.0
2009-03-05 14:18:00,124.335,124.415,124.33,124.41,593199999.0
2009-03-05 14:19:00,124.405,124.435,124.4,124.42,738000001.0
2009-03-05 14:20:00,124.425,124.475,124.405,124.475,428400000.0
2009-03-05 14:21:00,124.475,124.48,124.42,124.435,325799999.0
2009-03-05 14:22:00,124.435,124.485,124.36,124.36,511399999.0
2009-03-05 14:23:00,124.36,124.405,124.33,124.36,403400000.0
2009-03-05 14:24:00,124.355,124.355,124.28,124.295,771200004.0
2009-03-05 14:25:00,124.3,124.345,124.295,124.34,337600000.0
2009-03-05 14:26:00,124.345,124.355,124.34,124.345,553400000.0
2009-03-05 14:27:00,124.335,124.375,124.33,124.36,560400000.0
2009-03-05 14:28:00,124.355,124.36,124.32,124.35,299600000.0
2009-03-05 14:29:00,124.345,124.36,124.295,124.3,216000000.0
2009-03-05 14:30:00,124.3,124.36,124.295,124.355,708199999.0
2009-03-05 14:31:00,124.365,124.42,124.355,124.41,491999999.0
2009-03-05 14:32:00,124.415,124.415,124.375,124.395,603400000.0
2009-03-05 14:33:00,124.395,124.5,124.37,124.495,789399998.0
2009-03-05 14:34:00,124.49,124.52,124.48,124.515,830199999.0
2009-03-05 14:35:00,124.505,124.58,124.5,124.575,725599999.0
2009-03-05 14:36:00,124.575,124.58,124.525,124.55,720999997.0
2009-03-05 14:37:00,124.555,124.655,124.555,124.58,905599998.0
2009-03-05 14:38:00,124.575,124.585,124.52,124.56,885399992.0
2009-03-05 14:39:00,124.56,124.62,124.555,124.585,479399998.0
2009-03-05 14:40:00,124.58,124.64,124.555,124.64,581799998.0
2009-03-05 14:41:00,124.64,124.665,124.625,124.665,546400000.0
2009-03-05 14:42:00,124.665,124.725,124.665,124.72,508800001.0
2009-03-05 14:43:00,124.72,124.75,124.605,124.655,682600001.0
2009-03-05 14:44:00,124.66,124.67,124.58,124.595,242400000.0
2009-03-05 14:45:00,124.59,124.785,124.59,124.765,313000000.0
2009-03-05 14:46:00,124.765,124.84,124.745,124.78,910000002.0
2009-03-05 14:47:00,124.78,124.83,124.77,124.79,671199999.0
2009-03-05 14:48:00,124.79,124.8,124.695,124.695,438300000.0
2009-03-05 14:49:00,124.695,124.695,124.62,124.645,457000002.0
2009-03-05 14:50:00,124.64,124.66,124.61,124.655,604400002.0
2009-03-05 14:51:00,124.67,124.755,124.665,124.75,578799998.0
2009-03-05 14:52:00,124.755,124.76,124.725,124.745,348399999.0
2009-03-05 14:53:00,124.745,124.785,124.725,124.775,764600001.0
2009-03-05 14:54:00,124.775,124.79,124.755,124.785,605600001.0
2009-03-05 14:55:00,124.785,124.825,124.78,124.82,769999999.0
2009-03-05 14:56:00,124.82,124.875,124.815,124.875,669400000.0
2009-03-05 14:57:00,124.875,124.945,124.855,124.915,754499999.0
2009-03-05 14:58:00,124.915,124.915,124.865,124.88,643600000.0
2009-03-05 14:59:00,124.875,124.885,124.77,124.78,993799997.0
2009-03-05 15:00:00,124.775,124.775,124.72,124.74,414400000.0
2009-03-05 15:01:00,124.74,124.745,124.665,124.735,789500001.0
2009-03-05 15:02:00,124.735,124.84,124.735,124.785,695200000.0
2009-03-05 15:03:00,124.785,124.825,124.76,124.76,514200000.0
2009-03-05 15:04:00,124.76,124.78,124.74,124.75,440199998.0
2009-03-05 15:05:00,124.75,124.755,124.725,124.745,343599999.0
2009-03-05 15:06:00,124.745,124.745,124.69,124.7,361400000.0
2009-03-05 15:07:00,124.7,124.72,124.65,124.67,425999997.0
2009-03-05 15:08:00,124.67,124.75,124.67,124.75,369600001.0
2009-03-05 15:09:00,124.75,124.775,124.73,124.74,308999999.0
2009-03-05 15:10:00,124.75,124.77,124.745,124.75,468399998.0
2009-03-05 15:11:00,124.76,124.875,124.76,124.87,581599998.0
2009-03-05 15:12:00,124.865,124.865,124.785,124.79,825800000.0
2009-03-05 15:13:00,124.78,124.795,124.77,124.77,378400001.0
2009-03-05 15:14:00,124.765,124.765,124.695,124.695,450400001.0
2009-03-05 15:15:00,124.7,124.73,124.65,124.66,442600001.0
2009-03-05 15:16:00,124.655,124.74,124.65,124.72,677399996.0
2009-03-05 15:17:00,124.72,124.77,124.65,124.685,677799999.0
2009-03-05 15:18:00,124.69,124.715,124.69,124.715,376000001.0
2009-03-05 15:19:00,124.73,124.765,124.715,124.755,393999999.0
2009-03-05 15:20:00,124.76,124.77,124.735,124.745,429800000.0
2009-03-05 15:21:00,124.745,124.775,124.735,124.76,463000000.0
2009-03-05 15:22:00,124.76,124.76,124.72,124.73,246600000.0
2009-03-05 15:23:00,124.73,124.73,124.66,124.685,664400004.0
2009-03-05 15:24:00,124.695,124.76,124.695,124.755,344000000.0
2009-03-05 15:25:00,124.75,124.75,124.71,124.725,944399999.0
2009-03-05 15:26:00,124.725,124.75,124.7,124.72,632600000.0
2009-03-05 15:27:00,124.72,124.72,124.655,124.66,579600000.0
2009-03-05 15:28:00,124.66,124.675,124.6,124.635,465599999.0
2009-03-05 15:29:00,124.645,124.725,124.64,124.68,461900000.0
2009-03-05 15:30:00,124.69,124.765,124.595,124.67,162400000.0
2009-03-05 15:31:00,124.67,124.69,124.61,124.645,180000000.0
2009-03-05 15:32:00,124.64,124.72,124.64,124.705,343800000.0
2009-03-05 15:33:00,124.705,124.725,124.685,124.695,612800000.0
2009-03-05 15:34:00,124.695,124.705,124.65,124.665,512799999.0
2009-03-05 15:35:00,124.665,124.67,124.575,124.575,331800000.0
2009-03-05 15:36:00,124.58,124.58,124.34,124.375,370400000.0
2009-03-05 15:37:00,124.375,124.43,124.375,124.4,227300000.0
2009-03-05 15:38:00,124.4,124.41,124.225,124.275,741200000.0
2009-03-05 15:39:00,124.275,124.275,124.19,124.205,449399999.0
2009-03-05 15:40:00,124.205,124.25,124.085,124.105,672200000.0
2009-03-05 15:41:00,124.105,124.16,124.08,124.11,606600000.0
2009-03-05 15:42:00,124.11,124.11,124.03,124.07,361899999.0
2009-03-05 15:43:00,124.065,124.095,124.015,124.055,433400000.0
2009-03-05 15:44:00,124.05,124.16,124.01,124.155,330400000.0
2009-03-05 15:45:00,124.155,124.18,124.075,124.155,486800000.0
2009-03-05 15:46:00,124.195,124.195,124.08,124.12,683000000.0
2009-03-05 15:47:00,124.13,124.145,124.085,124.13,329400000.0
2009-03-05 15:48:00,124.12,124.155,124.095,124.155,304200000.0
2009-03-05 15:49:00,124.155,124.155,124.09,124.095,474199999.0
2009-03-05 15:50:00,124.11,124.11,124.02,124.03,417200000.0
2009-03-05 15:51:00,124.03,124.06,124.01,124.045,241000000.0
2009-03-05 15:52:00,124.045,124.055,124.03,124.045,277000000.0
2009-03-05 15:53:00,124.05,124.17,124.045,124.16,320400000.0
2009-03-05 15:54:00,124.165,124.17,124.085,124.1,231400000.0
2009-03-05 15:55:00,124.1,124.125,124.04,124.075,284200000.0
2009-03-05 15:56:00,124.095,124.1,124.05,124.06,239000000.0
2009-03-05 15:57:00,124.035,124.04,124.005,124.01,212600001.0
2009-03-05 15:58:00,124.01,124.025,123.995,123.995,316800000.0
2009-03-05 15:59:00,124.005,124.02,123.98,123.995,447599999.0
2009-03-05 16:00:00,123.995,124.02,123.91,123.92,400100000.0
2009-03-05 16:01:00,123.92,123.95,123.85,123.85,524700000.0
2009-03-05 16:02:00,123.86,123.9,123.85,123.865,446000000.0
2009-03-05 16:03:00,123.875,123.925,123.855,123.905,229400000.0
2009-03-05 16:04:00,123.895,123.9,123.825,123.87,303600000.0
2009-03-05 16:05:00,123.87,123.895,123.785,123.795,403400000.0
2009-03-05 16:06:00,123.8,123.82,123.74,123.785,289900000.0
2009-03-05 16:07:00,123.785,123.785,123.615,123.7,295800000.0
2009-03-05 16:08:00,123.69,123.695,123.595,123.595,291800000.0
2009-03-05 16:09:00,123.615,123.655,123.39,123.435,469200001.0
2009-03-05 16:10:00,123.435,123.44,123.315,123.39,418100000.0
2009-03-05 16:11:00,123.39,123.39,123.205,123.29,348300000.0
2009-03-05 16:12:00,123.29,123.305,122.89,123.03,722600000.0
2009-03-05 16:13:00,122.98,123.15,122.975,123.095,717200000.0
2009-03-05 16:14:00,123.02,123.28,123.02,123.22,315400000.0
2009-03-05 16:15:00,123.22,123.255,123.135,123.24,322500000.0
2009-03-05 16:16:00,123.24,123.35,123.24,123.34,221400000.0
2009-03-05 16:17:00,123.35,123.405,123.265,123.405,264800000.0
2009-03-05 16:18:00,123.41,123.63,123.41,123.61,212200000.0
2009-03-05 16:19:00,123.62,123.725,123.555,123.62,258800000.0
2009-03-05 16:20:00,123.62,123.68,123.6,123.655,152100000.0
2009-03-05 16:21:00,123.655,123.655,123.595,123.63,125900000.0
2009-03-05 16:22:00,123.655,123.675,123.615,123.635,139600000.0
2009-03-05 16:23:00,123.64,123.68,123.565,123.57,158700000.0
2009-03-05 16:24:00,123.585,123.655,123.495,123.605,100300000.0
2009-03-05 16:25:00,123.605,123.605,123.5,123.54,58400000.0
2009-03-05 16:26:00,123.55,123.595,123.52,123.565,195400000.0
2009-03-05 16:27:00,123.565,123.565,123.485,123.525,66500000.0
2009-03-05 16:28:00,123.535,123.565,123.485,123.545,105100000.0
2009-03-05 16:29:00,123.555,123.57,123.515,123.565,44000000.0
2009-03-05 16:30:00,123.565,123.575,123.5,123.5,137800000.0
2009-03-05 16:31:00,123.5,123.5,123.395,123.42,171100000.0
2009-03-05 16:32:00,123.42,123.515,123.42,123.42,129200000.0
2009-03-05 16:33:00,123.42,123.445,123.36,123.39,94100000.0
2009-03-05 16:34:00,123.38,123.46,123.38,123.43,237000000.0
2009-03-05 16:35:00,123.435,123.505,123.405,123.425,157000000.0
2009-03-05 16:36:00,123.425,123.505,123.415,123.505,114400000.0
2009-03-05 16:37:00,123.49,123.56,123.485,123.5,78000000.0
2009-03-05 16:38:00,123.5,123.57,123.485,123.54,77400000.0
2009-03-05 16:39:00,123.54,123.55,123.475,123.55,230100000.0
2009-03-05 16:40:00,123.555,123.665,123.545,123.595,265400000.0
2009-03-05 16:41:00,123.585,123.675,123.585,123.675,278000000.0
2009-03-05 16:42:00,123.67,123.695,123.645,123.645,250400000.0
2009-03-05 16:43:00,123.645,123.7,123.63,123.7,254400000.0
2009-03-05 16:44:00,123.7,123.7,123.655,123.68,211800000.0
2009-03-05 16:45:00,123.68,123.705,123.63,123.7,142000000.0
2009-03-05 16:46:00,123.705,123.82,123.665,123.7,214400000.0
2009-03-05 16:47:00,123.705,123.77,123.695,123.745,89400000.0
2009-03-05 16:48:00,123.745,123.8,123.715,123.8,310000000.0
2009-03-05 16:49:00,123.8,123.82,123.69,123.705,250400000.0
2009-03-05 16:50:00,123.705,123.795,123.705,123.775,219000000.0
2009-03-05 16:51:00,123.77,123.805,123.735,123.76,158000000.0
2009-03-05 16:52:00,123.74,123.815,123.74,123.785,188000000.0
2009-03-05 16:53:00,123.785,123.85,123.785,123.8,94600000.0
2009-03-05 16:54:00,123.8,123.8,123.69,123.69,96300000.0
2009-03-05 16:55:00,123.69,123.855,123.69,123.8,223600000.0
2009-03-05 16:56:00,123.745,123.925,123.745,123.835,127900000.0
2009-03-05 16:57:00,123.77,123.825,123.73,123.79,435500000.0
2009-03-05 16:58:00,123.8,123.85,123.745,123.78,197400000.0
2009-03-05 16:59:00,123.79,123.815,123.76,123.8,113800000.0
2009-03-05 17:00:00,123.8,123.845,123.735,123.745,201200000.0
2009-03-05 17:01:00,123.755,123.83,123.745,123.765,343200000.0
2009-03-05 17:02:00,123.79,123.8,123.735,123.775,279600000.0
2009-03-05 17:03:00,123.775,123.84,123.745,123.84,241000000.0
2009-03-05 17:04:00,123.845,123.895,123.81,123.895,142800000.0
2009-03-05 17:05:00,123.91,123.91,123.81,123.81,241800000.0
2009-03-05 17:06:00,123.81,123.945,123.81,123.94,205000000.0
2009-03-05 17:07:00,123.93,124.07,123.93,124.015,163400000.0
2009-03-05 17:08:00,124.015,124.04,123.99,124.0,197200000.0
2009-03-05 17:09:00,124.0,124.025,123.99,124.02,139000000.0
2009-03-05 17:10:00,124.01,124.04,123.95,123.98,368000000.0
2009-03-05 17:11:00,123.975,124.005,123.865,123.885,352800000.0
2009-03-05 17:12:00,123.895,123.945,123.885,123.89,241600000.0
2009-03-05 17:13:00,123.89,123.89,123.81,123.835,392400000.0
2009-03-05 17:14:00,123.84,123.84,123.805,123.815,200400000.0
2009-03-05 17:15:00,123.815,123.84,123.795,123.83,209100000.0
2009-03-05 17:16:00,123.825,123.855,123.79,123.845,141800000.0
2009-03-05 17:17:00,123.845,123.85,123.8,123.81,167800000.0
2009-03-05 17:18:00,123.8,123.825,123.795,123.8,126000000.0
2009-03-05 17:19:00,123.8,123.845,123.785,123.81,228400000.0
2009-03-05 17:20:00,123.79,123.835,123.755,123.755,239800000.0
2009-03-05 17:21:00,123.765,123.8,123.72,123.74,187900000.0
2009-03-05 17:22:00,123.725,123.735,123.605,123.605,187600000.0
2009-03-05 17:23:00,123.605,123.65,123.52,123.56,273100000.0
2009-03-05 17:24:00,123.545,123.55,123.18,123.22,344100000.0
2009-03-05 17:25:00,123.23,123.32,123.18,123.3,343200000.0
2009-03-05 17:26:00,123.3,123.6,123.3,123.6,215600000.0
2009-03-05 17:27:00,123.6,123.625,123.455,123.54,151400000.0
2009-03-05 17:28:00,123.54,123.63,123.535,123.63,149800000.0
2009-03-05 17:29:00,123.63,123.73,123.62,123.73,140400000.0
2009-03-05 17:30:00,123.725,123.73,123.595,123.6,143000000.0
2009-03-05 17:31:00,123.61,123.61,123.455,123.56,192200000.0
2009-03-05 17:32:00,123.56,123.7,123.56,123.7,129200000.0
2009-03-05 17:33:00,123.7,123.715,123.61,123.615,120200000.0
2009-03-05 17:34:00,123.61,123.75,123.565,123.715,218800000.0
2009-03-05 17:35:00,123.72,123.74,123.66,123.69,563000000.0
2009-03-05 17:36:00,123.69,123.765,123.64,123.64,589600000.0
2009-03-05 17:37:00,123.635,123.66,123.215,123.275,812400001.0
2009-03-05 17:38:00,123.28,123.45,123.185,123.45,880800001.0
2009-03-05 17:39:00,123.44,123.54,123.425,123.46,798200000.0
2009-03-05 17:40:00,123.46,123.48,123.385,123.455,724500001.0
2009-03-05 17:41:00,123.465,123.595,123.415,123.44,810199999.0
2009-03-05 17:42:00,123.455,123.52,123.425,123.43,744600001.0
2009-03-05 17:43:00,123.43,123.46,123.415,123.415,977800005.0
2009-03-05 17:44:00,123.415,123.44,123.39,123.39,901000000.0
2009-03-05 17:45:00,123.39,123.39,123.29,123.34,747599999.0
2009-03-05 17:46:00,123.33,123.4,123.305,123.33,624400000.0
2009-03-05 17:47:00,123.335,123.435,123.29,123.375,428400000.0
2009-03-05 17:48:00,123.375,123.44,123.365,123.435,279600000.0
2009-03-05 17:49:00,123.435,123.46,123.405,123.46,291199998.0
2009-03-05 17:50:00,123.46,123.47,123.44,123.445,202000000.0
2009-03-05 17:51:00,123.445,123.46,123.425,123.445,125800000.0
2009-03-05 17:52:00,123.445,123.46,123.41,123.42,290400000.0
2009-03-05 17:53:00,123.415,123.42,123.35,123.355,430600000.0
2009-03-05 17:54:00,123.35,123.38,123.285,123.38,463800001.0
2009-03-05 17:55:00,123.385,123.435,123.365,123.425,343600000.0
2009-03-05 17:56:00,123.425,123.48,123.4,123.465,230400000.0
2009-03-05 17:57:00,123.465,123.475,123.37,123.425,313800000.0
2009-03-05 17:58:00,123.425,123.425,123.36,123.365,318000001.0
2009-03-05 17:59:00,123.365,123.385,123.23,123.265,539200000.0
2009-03-05 18:00:00,123.26,123.35,123.235,123.335,673500000.0
2009-03-05 18:01:00,123.335,123.38,123.3,123.37,433600000.0
2009-03-05 18:02:00,123.37,123.385,123.34,123.385,416200000.0
2009-03-05 18:03:00,123.385,123.595,123.38,123.56,486200000.0
2009-03-05 18:04:00,123.555,123.57,123.515,123.535,398600002.0
2009-03-05 18:05:00,123.53,123.53,123.5,123.51,309400002.0
2009-03-05 18:06:00,123.51,123.51,123.46,123.505,577600000.0
2009-03-05 18:07:00,123.495,123.52,123.47,123.515,352200000.0
2009-03-05 18:08:00,123.515,123.53,123.34,123.385,562200001.0
2009-03-05 18:09:00,123.37,123.405,123.335,123.385,583800000.0
2009-03-05 18:10:00,123.39,123.405,123.32,123.405,570799999.0
2009-03-05 18:11:00,123.39,123.405,123.35,123.405,510200000.0
2009-03-05 18:12:00,123.41,123.56,123.4,123.54,748799999.0
2009-03-05 18:13:00,123.54,123.57,123.485,123.55,872599998.0
2009-03-05 18:14:00,123.55,123.62,123.54,123.605,513400000.0
2009-03-05 18:15:00,123.61,123.625,123.535,123.535,613399999.0
2009-03-05 18:16:00,123.535,123.565,123.505,123.525,487800002.0
2009-03-05 18:17:00,123.525,123.555,123.485,123.52,512599999.0
2009-03-05 18:18:00,123.525,123.55,123.51,123.545,524800000.0
2009-03-05 18:19:00,123.54,123.54,123.485,123.5,362200000.0
2009-03-05 18:20:00,123.5,123.505,123.42,123.44,332200000.0
2009-03-05 18:21:00,123.44,123.44,123.405,123.41,439200000.0
2009-03-05 18:22:00,123.41,123.44,123.37,123.44,384400001.0
2009-03-05 18:23:00,123.44,123.5,123.44,123.485,559599997.0
2009-03-05 18:24:00,123.475,123.55,123.46,123.545,455799999.0
2009-03-05 18:25:00,123.55,123.555,123.47,123.475,431400000.0
2009-03-05 18:26:00,123.47,123.48,123.4,123.42,354200001.0
2009-03-05 18:27:00,123.42,123.425,123.29,123.305,593400000.0
2009-03-05 18:28:00,123.305,123.325,123.285,123.3,549199999.0
2009-03-05 18:29:00,123.3,123.32,123.265,123.285,549400000.0
2009-03-05 18:30:00,123.285,123.31,123.28,123.305,459999999.0
2009-03-05 18:31:00,123.3,123.305,123.255,123.27,530100000.0
2009-03-05 18:32:00,123.27,123.29,123.255,123.29,616600001.0
2009-03-05 18:33:00,123.29,123.35,123.29,123.32,572199999.0
2009-03-05 18:34:00,123.32,123.46,123.32,123.46,453800000.0
2009-03-05 18:35:00,123.46,123.505,123.455,123.505,413400000.0
2009-03-05 18:36:00,123.51,123.525,123.49,123.5,472200000.0
2009-03-05 18:37:00,123.5,123.5,123.43,123.44,565799998.0
2009-03-05 18:38:00,123.44,123.525,123.435,123.505,462000000.0
2009-03-05 18:39:00,123.52,123.58,123.52,123.575,554200000.0
2009-03-05 18:40:00,123.58,123.595,123.515,123.515,505000000.0
2009-03-05 18:41:00,123.51,123.52,123.425,123.43,422400001.0
2009-03-05 18:42:00,123.43,123.455,123.375,123.415,527400000.0
2009-03-05 18:43:00,123.415,123.44,123.365,123.43,340000000.0
2009-03-05 18:44:00,123.425,123.485,123.42,123.47,448000002.0
2009-03-05 18:45:00,123.465,123.475,123.425,123.465,479000001.0
2009-03-05 18:46:00,123.465,123.48,123.45,123.45,317200000.0
2009-03-05 18:47:00,123.45,123.46,123.45,123.46,347400000.0
2009-03-05 18:48:00,123.465,123.465,123.395,123.435,263800000.0
2009-03-05 18:49:00,123.44,123.55,123.435,123.545,579000000.0
2009-03-05 18:50:00,123.54,123.54,123.425,123.455,790800001.0
2009-03-05 18:51:00,123.455,123.47,123.365,123.41,614600001.0
2009-03-05 18:52:00,123.425,123.505,123.425,123.505,653100000.0
2009-03-05 18:53:00,123.505,123.515,123.475,123.475,495800000.0
2009-03-05 18:54:00,123.475,123.52,123.44,123.49,772599998.0
2009-03-05 18:55:00,123.5,123.515,123.48,123.495,785300000.0
2009-03-05 18:56:00,123.495,123.5,123.445,123.47,493200000.0
2009-03-05 18:57:00,123.465,123.53,123.455,123.53,290800000.0
2009-03-05 18:58:00,123.53,123.545,123.5,123.505,387600000.0
2009-03-05 18:59:00,123.51,123.56,123.47,123.555,522399999.0
2009-03-05 19:00:00,123.55,123.785,123.55,123.72,724900000.0
2009-03-05 19:01:00,123.74,123.785,123.74,123.78,480300000.0
2009-03-05 19:02:00,123.78,123.855,123.77,123.835,492999999.0
2009-03-05 19:03:00,123.83,123.83,123.715,123.715,408000000.0
2009-03-05 19:04:00,123.715,123.775,123.66,123.665,512000000.0
2009-03-05 19:05:00,123.67,123.71,123.625,123.71,434000000.0
2009-03-05 19:06:00,123.7,123.725,123.68,123.715,263400000.0
2009-03-05 19:07:00,123.715,123.77,123.7,123.765,141600000.0
2009-03-05 19:08:00,123.755,123.785,123.68,123.715,426200001.0
2009-03-05 19:09:00,123.715,123.715,123.655,123.665,388600000.0
2009-03-05 19:10:00,123.665,123.68,123.62,123.645,249600000.0
2009-03-05 19:11:00,123.66,123.67,123.515,123.55,537300000.0
2009-03-05 19:12:00,123.57,123.615,123.555,123.555,533800000.0
2009-03-05 19:13:00,123.555,123.57,123.5,123.5,420700000.0
2009-03-05 19:14:00,123.5,123.56,123.495,123.54,459000000.0
2009-03-05 19:15:00,123.53,123.56,123.525,123.545,371800000.0
2009-03-05 19:16:00,123.55,123.58,123.55,123.56,292600000.0
2009-03-05 19:17:00,123.56,123.56,123.495,123.505,188800000.0
2009-03-05 19:18:00,123.505,123.53,123.485,123.51,210800000.0
2009-03-05 19:19:00,123.51,123.55,123.505,123.525,315200000.0
2009-03-05 19:20:00,123.53,123.555,123.53,123.535,324800000.0
2009-03-05 19:21:00,123.525,123.68,123.525,123.67,337600000.0
2009-03-05 19:22:00,123.67,123.71,123.65,123.7,505800001.0
2009-03-05 19:23:00,123.7,123.7,123.615,123.64,311000000.0
2009-03-05 19:24:00,123.64,123.655,123.545,123.59,516600000.0
2009-03-05 19:25:00,123.58,123.61,123.555,123.56,337000000.0
2009-03-05 19:26:00,123.56,123.585,123.555,123.585,304600000.0
2009-03-05 19:27:00,123.585,123.665,123.57,123.655,338600000.0
2009-03-05 19:28:00,123.65,123.67,123.63,123.63,360000000.0
2009-03-05 19:29:00,123.63,123.67,123.63,123.64,297600000.0
2009-03-05 19:30:00,123.64,123.67,123.615,123.645,485000000.0
2009-03-05 19:31:00,123.645,123.69,123.59,123.685,354200000.0
2009-03-05 19:32:00,123.685,123.7,123.66,123.66,270400000.0
2009-03-05 19:33:00,123.66,123.69,123.65,123.65,441600000.0
2009-03-05 19:34:00,123.65,123.7,123.65,123.7,313600000.0
2009-03-05 19:35:00,123.7,123.7,123.685,123.695,213000000.0
2009-03-05 19:36:00,123.695,123.72,123.685,123.69,301800000.0
2009-03-05 19:37:00,123.685,123.685,123.625,123.655,419600001.0
2009-03-05 19:38:00,123.655,123.68,123.62,123.62,318399999.0
2009-03-05 19:39:00,123.62,123.68,123.62,123.67,217600000.0
2009-03-05 19:40:00,123.67,123.69,123.61,123.61,445000000.0
2009-03-05 19:41:00,123.61,123.62,123.565,123.6,497400000.0
2009-03-05 19:42:00,123.595,123.66,123.59,123.625,451800000.0
2009-03-05 19:43:00,123.625,123.645,123.58,123.6,319000000.0
2009-03-05 19:44:00,123.595,123.655,123.59,123.655,420800000.0
2009-03-05 19:45:00,123.655,123.67,123.555,123.56,455000000.0
2009-03-05 19:46:00,123.56,123.585,123.55,123.56,121000000.0
2009-03-05 19:47:00,123.56,123.56,123.51,123.51,227800000.0
2009-03-05 19:48:00,123.51,123.53,123.51,123.51,134200000.0
2009-03-05 19:49:00,123.51,123.51,123.43,123.445,289200000.0
2009-03-05 19:50:00,123.46,123.47,123.445,123.445,196200000.0
2009-03-05 19:51:00,123.445,123.45,123.415,123.42,226200000.0
2009-03-05 19:52:00,123.42,123.43,123.415,123.42,241200001.0
2009-03-05 19:53:00,123.42,123.44,123.42,123.44,106400000.0
2009-03-05 19:54:00,123.44,123.465,123.43,123.46,226600001.0
2009-03-05 19:55:00,123.46,123.485,123.45,123.46,192400001.0
2009-03-05 19:56:00,123.45,123.45,123.41,123.425,263600001.0
2009-03-05 19:57:00,123.425,123.43,123.395,123.405,429600000.0
2009-03-05 19:58:00,123.405,123.41,123.39,123.39,206000002.0
2009-03-05 19:59:00,123.39,123.44,123.39,123.435,285400001.0
2009-03-05 20:00:00,123.445,123.445,123.39,123.41,512000001.0
2009-03-05 20:01:00,123.41,123.42,123.34,123.36,477199999.0
2009-03-05 20:02:00,123.35,123.38,123.34,123.345,370400000.0
2009-03-05 20:03:00,123.335,123.38,123.31,123.38,527499999.0
2009-03-05 20:04:00,123.385,123.42,123.305,123.31,737000000.0
2009-03-05 20:05:00,123.315,123.375,123.29,123.375,582200000.0
2009-03-05 20:06:00,123.375,123.41,123.36,123.395,429400000.0
2009-03-05 20:07:00,123.39,123.485,123.39,123.485,437800001.0
2009-03-05 20:08:00,123.485,123.51,123.47,123.475,303800000.0
2009-03-05 20:09:00,123.475,123.52,123.47,123.505,515200000.0
2009-03-05 20:10:00,123.5,123.545,123.495,123.515,400400001.0
2009-03-05 20:11:00,123.51,123.62,123.51,123.615,466200003.0
2009-03-05 20:12:00,123.615,123.615,123.59,123.605,270200000.0
2009-03-05 20:13:00,123.6,123.615,123.6,123.605,233200000.0
2009-03-05 20:14:00,123.605,123.62,123.555,123.58,394400000.0
2009-03-05 20:15:00,123.58,123.615,123.555,123.56,457200001.0
2009-03-05 20:16:00,123.57,123.575,123.5,123.5,549200000.0
2009-03-05 20:17:00,123.5,123.545,123.495,123.535,351800000.0
2009-03-05 20:18:00,123.53,123.59,123.52,123.585,646200000.0
2009-03-05 20:19:00,123.585,123.63,123.58,123.605,317200000.0
2009-03-05 20:20:00,123.605,123.61,123.55,123.55,366800000.0
2009-03-05 20:21:00,123.55,123.585,123.55,123.57,428800000.0
2009-03-05 20:22:00,123.57,123.575,123.505,123.56,331800000.0
2009-03-05 20:23:00,123.56,123.575,123.525,123.525,266200000.0
2009-03-05 20:24:00,123.525,123.54,123.505,123.525,252000000.0
2009-03-05 20:25:00,123.525,123.6,123.525,123.6,178800000.0
2009-03-05 20:26:00,123.595,123.61,123.565,123.585,413600000.0
2009-03-05 20:27:00,123.585,123.61,123.54,123.54,210000000.0
2009-03-05 20:28:00,123.535,123.55,123.515,123.53,302600000.0
2009-03-05 20:29:00,123.53,123.58,123.51,123.55,362600000.0
2009-03-05 20:30:00,123.555,123.645,123.555,123.635,263000000.0
2009-03-05 20:31:00,123.64,123.645,123.575,123.605,428200002.0
2009-03-05 20:32:00,123.6,123.6,123.55,123.565,518400000.0
2009-03-05 20:33:00,123.57,123.57,123.525,123.565,358400000.0
2009-03-05 20:34:00,123.565,123.605,123.56,123.565,457800000.0
2009-03-05 20:35:00,123.565,123.595,123.555,123.595,196800000.0
2009-03-05 20:36:00,123.59,123.6,123.53,123.58,372800000.0
2009-03-05 20:37:00,123.575,123.605,123.565,123.575,260400000.0
2009-03-05 20:38:00,123.57,123.585,123.565,123.585,224000000.0
2009-03-05 20:39:00,123.585,123.605,123.58,123.605,124800000.0
2009-03-05 20:40:00,123.6,123.705,123.6,123.7,454200000.0
2009-03-05 20:41:00,123.695,123.73,123.66,123.73,366600000.0
2009-03-05 20:42:00,123.73,123.73,123.63,123.66,391200000.0
2009-03-05 20:43:00,123.66,123.71,123.65,123.65,443000000.0
2009-03-05 20:44:00,123.65,123.65,123.61,123.61,258200000.0
2009-03-05 20:45:00,123.605,123.615,123.57,123.605,272400000.0
2009-03-05 20:46:00,123.6,123.605,123.56,123.605,316400000.0
2009-03-05 20:47:00,123.61,123.66,123.605,123.625,452800000.0
2009-03-05 20:48:00,123.63,123.63,123.605,123.605,107800000.0
2009-03-05 20:49:00,123.595,123.635,123.52,123.57,332600000.0
2009-03-05 20:50:00,123.57,123.58,123.515,123.53,509400000.0
2009-03-05 20:51:00,123.53,123.565,123.525,123.56,259600000.0
2009-03-05 20:52:00,123.565,123.59,123.56,123.57,240600000.0
2009-03-05 20:53:00,123.57,123.57,123.505,123.53,533600000.0
2009-03-05 20:54:00,123.525,123.605,123.52,123.6,485000000.0
2009-03-05 20:55:00,123.605,123.69,123.605,123.65,501800000.0
2009-03-05 20:56:00,123.65,123.65,123.585,123.62,400000000.0
2009-03-05 20:57:00,123.635,123.645,123.625,123.63,326800000.0
2009-03-05 20:58:00,123.63,123.68,123.625,123.65,394600000.0
2009-03-05 20:59:00,123.65,123.66,123.63,123.63,391200000.0
2009-03-05 21:00:00,123.64,123.645,123.56,123.605,402400000.0
2009-03-05 21:01:00,123.62,123.62,123.595,123.615,185000000.0
2009-03-05 21:02:00,123.615,123.63,123.575,123.575,266800000.0
2009-03-05 21:03:00,123.575,123.6,123.575,123.585,152200000.0
2009-03-05 21:04:00,123.595,123.595,123.57,123.58,178400000.0
2009-03-05 21:05:00,123.58,123.58,123.51,123.515,409200000.0
2009-03-05 21:06:00,123.51,123.535,123.5,123.525,264000000.0
2009-03-05 21:07:00,123.525,123.53,123.51,123.515,361600000.0
2009-03-05 21:08:00,123.515,123.52,123.485,123.49,260800000.0
2009-03-05 21:09:00,123.485,123.51,123.47,123.505,271200001.0
2009-03-05 21:10:00,123.505,123.54,123.39,123.41,524800000.0
2009-03-05 21:11:00,123.41,123.44,123.385,123.435,209000000.0
2009-03-05 21:12:00,123.435,123.505,123.435,123.495,331800000.0
2009-03-05 21:13:00,123.495,123.495,123.43,123.45,273800000.0
2009-03-05 21:14:00,123.445,123.505,123.445,123.49,481800000.0
2009-03-05 21:15:00,123.495,123.5,123.465,123.47,399999999.0
2009-03-05 21:16:00,123.46,123.515,123.45,123.515,353600000.0
2009-03-05 21:17:00,123.515,123.54,123.515,123.535,325400000.0
2009-03-05 21:18:00,123.53,123.54,123.48,123.525,515000000.0
2009-03-05 21:19:00,123.525,123.595,123.525,123.525,326000000.0
2009-03-05 21:20:00,123.525,123.53,123.43,123.43,240200000.0
2009-03-05 21:21:00,123.43,123.46,123.395,123.405,391200000.0
2009-03-05 21:22:00,123.405,123.43,123.4,123.415,345600000.0
2009-03-05 21:23:00,123.415,123.44,123.365,123.37,317800000.0
2009-03-05 21:24:00,123.385,123.39,123.35,123.385,347800000.0
2009-03-05 21:25:00,123.385,123.385,123.325,123.33,414800000.0
2009-03-05 21:26:00,123.325,123.375,123.325,123.375,443200000.0
2009-03-05 21:27:00,123.375,123.4,123.36,123.4,447000000.0
2009-03-05 21:28:00,123.395,123.445,123.38,123.415,646199998.0
2009-03-05 21:29:00,123.41,123.455,123.4,123.405,277600000.0
2009-03-05 21:30:00,123.405,123.46,123.37,123.44,462200000.0
2009-03-05 21:31:00,123.435,123.465,123.43,123.45,302600000.0
2009-03-05 21:32:00,123.45,123.45,123.355,123.385,345200000.0
2009-03-05 21:33:00,123.39,123.46,123.39,123.455,496800000.0
2009-03-05 21:34:00,123.45,123.5,123.435,123.49,388800001.0
2009-03-05 21:35:00,123.49,123.535,123.465,123.505,464200000.0
2009-03-05 21:36:00,123.51,123.525,123.415,123.425,517799999.0
2009-03-05 21:37:00,123.425,123.44,123.405,123.425,519600000.0
2009-03-05 21:38:00,123.425,123.47,123.42,123.44,447800001.0
2009-03-05 21:39:00,123.455,123.48,123.43,123.445,277000000.0
2009-03-05 21:40:00,123.445,123.455,123.395,123.395,191400000.0
2009-03-05 21:41:00,123.4,123.435,123.4,123.425,364600000.0
2009-03-05 21:42:00,123.425,123.425,123.4,123.405,593400001.0
2009-03-05 21:43:00,123.405,123.425,123.4,123.415,279400000.0
2009-03-05 21:44:00,123.42,123.435,123.41,123.415,468200000.0
2009-03-05 21:45:00,123.42,123.435,123.4,123.41,420400001.0
2009-03-05 21:46:00,123.4,123.465,123.365,123.46,896799998.0
2009-03-05 21:47:00,123.46,123.46,123.395,123.425,583399997.0
2009-03-05 21:48:00,123.425,123.43,123.415,123.415,429200000.0
2009-03-05 21:49:00,123.41,123.47,123.41,123.435,595800001.0
2009-03-05 21:50:00,123.44,123.45,123.415,123.45,351399999.0
2009-03-05 21:51:00,123.44,123.445,123.395,123.42,242800000.0
2009-03-05 21:52:00,123.42,123.475,123.415,123.465,383200000.0
2009-03-05 21:53:00,123.465,123.465,123.435,123.44,360000000.0
2009-03-05 21:54:00,123.44,123.44,123.4,123.41,288000000.0
2009-03-05 21:55:00,123.41,123.435,123.345,123.36,587000000.0
2009-03-05 21:56:00,123.355,123.39,123.35,123.35,480800000.0
2009-03-05 21:57:00,123.35,123.38,123.29,123.3,481800000.0
2009-03-05 21:58:00,123.3,123.335,123.295,123.325,336000000.0
2009-03-05 21:59:00,123.32,123.32,123.24,123.25,407200000.0
2009-03-05 22:00:00,123.245,123.25,123.21,123.22,418999999.0
2009-03-05 22:01:00,123.215,123.215,123.16,123.18,439000000.0
2009-03-05 22:02:00,123.18,123.225,123.155,123.215,493400000.0
2009-03-05 22:03:00,123.21,123.225,123.195,123.21,335200000.0
2009-03-05 22:04:00,123.22,123.245,123.22,123.24,420800000.0
2009-03-05 22:05:00,123.24,123.255,123.21,123.225,368400001.0
2009-03-05 22:06:00,123.23,123.265,123.225,123.265,380800000.0
2009-03-05 22:07:00,123.265,123.37,123.265,123.37,627000000.0
2009-03-05 22:08:00,123.365,123.37,123.35,123.37,339800000.0
2009-03-05 22:09:00,123.365,123.365,123.33,123.33,494000000.0
2009-03-05 22:10:00,123.325,123.345,123.29,123.29,249400000.0
2009-03-05 22:11:00,123.29,123.365,123.29,123.315,443400000.0
2009-03-05 22:12:00,123.32,123.36,123.305,123.34,485000000.0
2009-03-05 22:13:00,123.335,123.335,123.275,123.315,531400000.0
2009-03-05 22:14:00,123.315,123.35,123.31,123.35,387600000.0
2009-03-05 22:15:00,123.355,123.41,123.355,123.39,448600000.0
2009-03-05 22:16:00,123.395,123.415,123.37,123.375,588000000.0
2009-03-05 22:17:00,123.375,123.375,123.3,123.32,270400000.0
2009-03-05 22:18:00,123.305,123.345,123.29,123.33,428600000.0
2009-03-05 22:19:00,123.325,123.325,123.27,123.27,427000000.0
2009-03-05 22:20:00,123.275,123.295,123.22,123.255,381200000.0
2009-03-05 22:21:00,123.255,123.315,123.245,123.3,455800000.0
2009-03-05 22:22:00,123.305,123.32,123.23,123.245,388800000.0
2009-03-05 22:23:00,123.245,123.245,123.115,123.125,444400000.0
2009-03-05 22:24:00,123.125,123.195,123.125,123.18,262200000.0
2009-03-05 22:25:00,123.18,123.185,123.07,123.09,270400000.0
2009-03-05 22:26:00,123.09,123.115,123.08,123.09,222800000.0
2009-03-05 22:27:00,123.09,123.165,123.09,123.16,335800000.0
2009-03-05 22:28:00,123.16,123.195,123.125,123.18,371000000.0
2009-03-05 22:29:00,123.185,123.21,123.155,123.155,285000000.0
2009-03-05 22:30:00,123.16,123.245,123.155,123.19,412600000.0
2009-03-05 22:31:00,123.185,123.24,123.175,123.195,654200000.0
2009-03-05 22:32:00,123.195,123.21,123.125,123.13,528800000.0
2009-03-05 22:33:00,123.135,123.15,123.105,123.145,300200000.0
2009-03-05 22:34:00,123.15,123.17,123.05,123.05,264699998.0
2009-03-05 22:35:00,123.05,123.05,123.005,123.01,566000000.0
2009-03-05 22:36:00,123.005,123.075,123.005,123.055,366800000.0
2009-03-05 22:37:00,123.055,123.075,123.01,123.03,649200000.0
2009-03-05 22:38:00,123.035,123.055,123.0,123.055,685999998.0
2009-03-05 22:39:00,123.055,123.07,123.025,123.05,528600000.0
2009-03-05 22:40:00,123.05,123.1,123.0,123.065,453000000.0
2009-03-05 22:41:00,123.065,123.12,123.015,123.11,432800000.0
2009-03-05 22:42:00,123.11,123.19,123.11,123.18,477200000.0
2009-03-05 22:43:00,123.18,123.18,123.07,123.07,430000000.0
2009-03-05 22:44:00,123.07,123.09,123.005,123.08,274800000.0
2009-03-05 22:45:00,123.09,123.135,123.085,123.085,171200000.0
2009-03-05 22:46:00,123.09,123.09,122.91,122.985,631600000.0
2009-03-05 22:47:00,122.95,123.065,122.95,123.04,394000000.0
2009-03-05 22:48:00,123.03,123.045,122.98,123.015,395400000.0
2009-03-05 22:49:00,123.015,123.02,122.835,122.91,529800001.0
2009-03-05 22:50:00,122.91,122.915,122.7,122.705,568400000.0
2009-03-05 22:51:00,122.71,122.825,122.7,122.825,203400000.0
2009-03-05 22:52:00,122.835,122.88,122.805,122.845,414400000.0
2009-03-05 22:53:00,122.855,122.965,122.85,122.95,283000000.0
2009-03-05 22:54:00,122.945,122.99,122.82,122.84,405200000.0
2009-03-05 22:55:00,122.855,122.89,122.84,122.88,247800000.0
2009-03-05 22:56:00,122.88,122.97,122.88,122.97,162200000.0
2009-03-05 22:57:00,122.96,122.965,122.83,122.84,173800000.0
2009-03-05 22:58:00,122.835,122.855,122.82,122.835,285000000.0
2009-03-05 22:59:00,122.845,122.905,122.845,122.885,202000000.0
2009-03-05 23:00:00,122.885,122.895,122.835,122.845,118000000.0
2009-03-05 23:01:00,122.845,122.855,122.84,122.855,35200000.0
2009-03-05 23:02:00,122.855,122.86,122.835,122.845,25600000.0
2009-03-05 23:03:00,122.845,122.855,122.845,122.855,17400000.0
2009-03-05 23:04:00,122.865,122.9,122.865,122.895,113400000.0
2009-03-05 23:05:00,122.895,122.895,122.875,122.88,127600000.0
2009-03-05 23:06:00,122.88,122.88,122.865,122.87,44000000.0
2009-03-05 23:07:00,122.885,122.89,122.875,122.88,89400000.0
2009-03-05 23:08:00,122.885,122.885,122.855,122.875,53600000.0
2009-03-05 23:09:00,122.875,122.885,122.845,122.855,119400000.0
2009-03-05 23:10:00,122.855,122.895,122.855,122.875,153600000.0
2009-03-05 23:11:00,122.88,122.89,122.875,122.89,153600000.0
2009-03-05 23:12:00,122.88,122.935,122.88,122.935,75400000.0
2009-03-05 23:13:00,122.935,122.98,122.935,122.95,79000000.0
2009-03-05 23:14:00,122.95,122.98,122.945,122.98,156600000.0
2009-03-05 23:15:00,122.98,123.01,122.935,123.01,152400000.0
2009-03-05 23:16:00,123.01,123.045,122.995,123.025,111800000.0
2009-03-05 23:17:00,123.035,123.13,123.035,123.11,147800000.0
2009-03-05 23:18:00,123.11,123.115,123.1,123.105,222200000.0
2009-03-05 23:19:00,123.1,123.13,123.08,123.095,390600000.0
2009-03-05 23:20:00,123.1,123.135,123.085,123.105,103800000.0
2009-03-05 23:21:00,123.1,123.105,123.085,123.095,47000000.0
2009-03-05 23:22:00,123.095,123.1,123.08,123.095,32000000.0
2009-03-05 23:23:00,123.095,123.12,123.08,123.09,148400000.0
2009-03-05 23:24:00,123.09,123.1,123.07,123.075,63000000.0
2009-03-05 23:25:00,123.08,123.085,123.03,123.05,349799999.0
2009-03-05 23:26:00,123.055,123.055,123.005,123.005,102000000.0
2009-03-05 23:27:00,123.005,123.02,123.005,123.015,131200000.0
2009-03-05 23:28:00,123.015,123.025,123.015,123.025,25400000.0
2009-03-05 23:29:00,123.025,123.03,122.95,122.98,211400000.0
2009-03-05 23:30:00,122.98,123.005,122.965,122.98,98400000.0
2009-03-05 23:31:00,122.985,123.01,122.96,122.96,153600000.0
2009-03-05 23:32:00,122.96,122.98,122.945,122.96,146000000.0
2009-03-05 23:33:00,122.965,122.975,122.95,122.96,116800000.0
2009-03-05 23:34:00,122.965,122.98,122.955,122.975,168400000.0
2009-03-05 23:35:00,122.97,122.97,122.965,122.965,15400000.0
2009-03-05 23:36:00,122.965,122.965,122.935,122.935,142800000.0
2009-03-05 23:37:00,122.93,122.985,122.93,122.985,104000000.0
2009-03-05 23:38:00,122.985,122.99,122.96,122.965,108800000.0
2009-03-05 23:39:00,122.965,122.975,122.965,122.97,35200000.0
2009-03-05 23:40:00,122.97,123.02,122.97,123.02,156800000.0
2009-03-05 23:41:00,123.025,123.05,123.0,123.02,202799999.0
2009-03-05 23:42:00,123.015,123.045,123.015,123.03,169600000.0
2009-03-05 23:43:00,123.03,123.075,123.03,123.06,187200000.0
2009-03-05 23:44:00,123.055,123.06,123.025,123.035,139800000.0
2009-03-05 23:45:00,123.035,123.07,122.98,122.98,354200000.0
2009-03-05 23:46:00,122.975,123.01,122.975,122.99,66600000.0
2009-03-05 23:47:00,122.995,123.035,122.995,123.035,27200000.0
2009-03-05 23:48:00,123.05,123.08,123.045,123.055,30800000.0
2009-03-05 23:49:00,123.055,123.07,123.055,123.055,46400000.0
2009-03-05 23:50:00,123.055,123.09,123.055,123.085,42800000.0
2009-03-05 23:51:00,123.085,123.125,123.07,123.09,127600000.0
2009-03-05 23:52:00,123.095,123.13,123.07,123.08,190199999.0
2009-03-05 23:53:00,123.075,123.08,123.055,123.055,49600000.0
2009-03-05 23:54:00,123.055,123.08,123.055,123.08,97600000.0
2009-03-05 23:55:00,123.075,123.075,123.055,123.055,33600000.0
2009-03-05 23:56:00,123.055,123.055,123.02,123.025,23600000.0
2009-03-05 23:57:00,123.02,123.025,122.965,122.975,96000000.0
2009-03-05 23:58:00,122.985,123.005,122.965,122.995,104000000.0
2009-03-05 23:59:00,122.98,122.99,122.98,122.985,64000000.0
2009-03-06 00:00:00,122.985,122.985,122.925,122.94,56000000.0
2009-03-06 00:01:00,122.94,122.965,122.94,122.94,32000000.0
2009-03-06 00:02:00,122.905,122.96,122.905,122.945,166800000.0
2009-03-06 00:03:00,122.94,122.96,122.925,122.945,143300000.0
2009-03-06 00:04:00,122.95,122.96,122.93,122.955,84800000.0
2009-03-06 00:05:00,122.94,122.955,122.93,122.93,87800000.0
2009-03-06 00:06:00,122.93,122.955,122.925,122.955,150000000.0
2009-03-06 00:07:00,122.955,122.955,122.815,122.84,184600000.0
2009-03-06 00:08:00,122.825,122.9,122.825,122.885,82800000.0
2009-03-06 00:09:00,122.895,122.92,122.89,122.915,180600000.0
2009-03-06 00:10:00,122.93,122.94,122.855,122.86,202400000.0
2009-03-06 00:11:00,122.87,122.875,122.86,122.86,20800000.0
2009-03-06 00:12:00,122.85,122.85,122.85,122.85,7200000.0
2009-03-06 00:13:00,122.85,122.865,122.85,122.865,34400000.0
2009-03-06 00:14:00,122.87,122.87,122.85,122.86,49200000.0
2009-03-06 00:15:00,122.86,122.885,122.86,122.88,40000000.0
2009-03-06 00:16:00,122.88,122.91,122.87,122.91,94400000.0
2009-03-06 00:17:00,122.905,122.905,122.845,122.88,76800000.0
2009-03-06 00:18:00,122.875,122.925,122.87,122.91,75200000.0
2009-03-06 00:19:00,122.91,122.91,122.87,122.875,17600000.0
2009-03-06 00:20:00,122.885,122.885,122.875,122.88,12800000.0
2009-03-06 00:21:00,122.875,122.895,122.875,122.895,6400000.0
2009-03-06 00:22:00,122.885,122.89,122.88,122.89,12800000.0
2009-03-06 00:23:00,122.89,122.96,122.88,122.96,44800000.0
2009-03-06 00:24:00,122.965,122.965,122.9,122.91,132200000.0
2009-03-06 00:25:00,122.91,122.955,122.91,122.91,57200000.0
2009-03-06 00:26:00,122.905,122.91,122.905,122.91,6400000.0
2009-03-06 00:27:00,122.895,122.925,122.89,122.925,38400000.0
2009-03-06 00:28:00,122.925,122.955,122.92,122.945,132800000.0
2009-03-06 00:29:00,122.95,122.95,122.945,122.945,30400000.0
2009-03-06 00:30:00,122.95,122.955,122.945,122.955,62400000.0
2009-03-06 00:31:00,122.955,122.975,122.92,122.965,121600000.0
2009-03-06 00:32:00,122.975,123.03,122.965,123.005,186200000.0
2009-03-06 00:33:00,123.025,123.035,122.99,123.015,81000000.0
2009-03-06 00:34:00,123.02,123.04,122.975,123.02,66000000.0
2009-03-06 00:35:00,123.02,123.02,122.995,123.0,65600000.0
2009-03-06 00:36:00,122.995,123.015,122.98,122.98,24000000.0
2009-03-06 00:37:00,122.99,122.99,122.91,122.92,38400000.0
2009-03-06 00:38:00,122.92,122.92,122.895,122.895,8600000.0
2009-03-06 00:39:00,122.905,122.92,122.835,122.85,55200000.0
2009-03-06 00:40:00,122.88,122.9,122.865,122.875,76800000.0
2009-03-06 00:41:00,122.865,122.915,122.865,122.905,27200000.0
2009-03-06 00:42:00,122.895,122.9,122.85,122.85,72000000.0
2009-03-06 00:43:00,122.855,122.875,122.83,122.855,51000000.0
2009-03-06 00:44:00,122.84,122.845,122.825,122.83,12800000.0
2009-03-06 00:45:00,122.83,122.83,122.795,122.795,15200000.0
2009-03-06 00:46:00,122.8,122.84,122.735,122.84,167800000.0
2009-03-06 00:47:00,122.845,122.945,122.825,122.855,55800000.0
2009-03-06 00:48:00,122.86,122.86,122.845,122.85,19200000.0
2009-03-06 00:49:00,122.855,122.94,122.855,122.91,117200000.0
2009-03-06 00:50:00,122.93,122.99,122.93,122.98,33200000.0
2009-03-06 00:51:00,123.015,123.025,122.965,122.965,52400000.0
2009-03-06 00:52:00,122.97,122.98,122.925,122.925,64000000.0
2009-03-06 00:53:00,122.945,122.96,122.92,122.92,20800000.0
2009-03-06 00:54:00,123.216,123.222,123.2,123.211,18400000.0
2009-03-06 00:55:00,122.86,122.86,122.86,122.86,18400000.0
2009-03-06 00:56:00,122.885,122.925,122.885,122.925,55200000.0
2009-03-06 00:57:00,122.925,122.945,122.885,122.945,73600000.0
2009-03-06 00:58:00,122.935,122.96,122.925,122.95,71999999.0
2009-03-06 00:59:00,122.95,122.97,122.93,122.945,119600001.0
2009-03-06 01:00:00,122.96,122.965,122.94,122.965,23600000.0
2009-03-06 01:01:00,122.955,122.965,122.915,122.955,85600000.0
2009-03-06 01:02:00,122.94,122.955,122.93,122.95,40000000.0
2009-03-06 01:03:00,122.95,122.97,122.91,122.965,201800000.0
2009-03-06 01:04:00,122.975,123.035,122.975,123.025,75000000.0
2009-03-06 01:05:00,123.025,123.065,123.025,123.06,55600000.0
2009-03-06 01:06:00,123.05,123.055,123.03,123.05,80800000.0
2009-03-06 01:07:00,123.05,123.07,123.05,123.06,59200000.0
2009-03-06 01:08:00,123.085,123.165,123.075,123.1,150200000.0
2009-03-06 01:09:00,123.115,123.13,123.055,123.075,184000000.0
2009-03-06 01:10:00,123.08,123.1,123.07,123.085,40000000.0
2009-03-06 01:11:00,123.09,123.105,123.075,123.085,40000000.0
2009-03-06 01:12:00,123.075,123.1,123.075,123.095,78400000.0
2009-03-06 01:13:00,123.08,123.105,123.08,123.105,24000000.0
2009-03-06 01:14:00,123.105,123.105,123.075,123.08,39200000.0
2009-03-06 01:15:00,123.08,123.09,123.075,123.09,60600000.0
2009-03-06 01:16:00,123.09,123.1,123.075,123.09,37800000.0
2009-03-06 01:17:00,123.08,123.08,123.04,123.08,71200000.0
2009-03-06 01:18:00,123.06,123.065,123.06,123.065,28800000.0
2009-03-06 01:19:00,123.08,123.095,123.08,123.095,8000000.0
2009-03-06 01:20:00,123.095,123.095,123.085,123.095,4800000.0
2009-03-06 01:21:00,123.095,123.115,123.075,123.09,82400000.0
2009-03-06 01:22:00,123.075,123.075,123.075,123.075,8800000.0
2009-03-06 01:23:00,123.08,123.125,123.08,123.125,69600000.0
2009-03-06 01:24:00,123.135,123.165,123.13,123.16,92400000.0
2009-03-06 01:25:00,123.16,123.165,123.095,123.135,92400000.0
2009-03-06 01:26:00,123.12,123.165,123.095,123.1,143199999.0
2009-03-06 01:27:00,123.105,123.105,123.08,123.09,116799999.0
2009-03-06 01:28:00,123.09,123.135,123.075,123.105,37400000.0
2009-03-06 01:29:00,123.11,123.125,123.095,123.115,28600000.0
2009-03-06 01:30:00,123.125,123.145,123.11,123.145,80799999.0
2009-03-06 01:31:00,123.135,123.15,123.13,123.15,32000000.0
2009-03-06 01:32:00,123.14,123.145,123.13,123.14,28200000.0
2009-03-06 01:33:00,123.145,123.18,123.135,123.17,73000000.0
2009-03-06 01:34:00,123.17,123.17,123.15,123.165,28800000.0
2009-03-06 01:35:00,123.155,123.175,123.12,123.175,102000000.0
2009-03-06 01:36:00,123.165,123.175,123.165,123.175,22400000.0
2009-03-06 01:37:00,123.175,123.175,123.155,123.16,54000000.0
2009-03-06 01:38:00,123.16,123.17,123.15,123.16,158599999.0
2009-03-06 01:39:00,123.16,123.165,123.11,123.12,151200000.0
2009-03-06 01:40:00,123.12,123.125,123.085,123.11,111200000.0
2009-03-06 01:41:00,123.11,123.155,123.07,123.155,194400000.0
2009-03-06 01:42:00,123.125,123.155,123.105,123.155,134400000.0
2009-03-06 01:43:00,123.145,123.175,123.145,123.175,55800000.0
2009-03-06 01:44:00,123.19,123.19,123.16,123.16,57200000.0
2009-03-06 01:45:00,123.17,123.24,123.14,123.175,183800000.0
2009-03-06 01:46:00,123.195,123.22,123.18,123.21,115200000.0
2009-03-06 01:47:00,123.21,123.215,123.19,123.21,103600001.0
2009-03-06 01:48:00,123.21,123.225,123.2,123.215,67200000.0
2009-03-06 01:49:00,123.215,123.22,123.2,123.215,82600000.0
2009-03-06 01:50:00,123.22,123.25,123.205,123.245,129200000.0
2009-03-06 01:51:00,123.255,123.265,123.225,123.26,180000000.0
2009-03-06 01:52:00,123.26,123.275,123.215,123.215,140600001.0
2009-03-06 01:53:00,123.22,123.22,123.22,123.22,57600000.0
2009-03-06 01:54:00,123.22,123.23,123.21,123.215,217400000.0
2009-03-06 01:55:00,123.22,123.225,123.175,123.18,153800000.0
2009-03-06 01:56:00,123.185,123.195,123.175,123.19,163000000.0
2009-03-06 01:57:00,123.19,123.19,123.06,123.11,212800001.0
2009-03-06 01:58:00,123.115,123.13,123.025,123.09,214799999.0
2009-03-06 01:59:00,123.09,123.14,123.06,123.095,150200001.0
2009-03-06 02:00:00,123.1,123.125,123.095,123.125,198399999.0
2009-03-06 02:01:00,123.13,123.19,123.125,123.185,202200000.0
2009-03-06 02:02:00,123.185,123.19,123.165,123.18,102000000.0
2009-03-06 02:03:00,123.17,123.185,123.16,123.165,85200000.0
2009-03-06 02:04:00,123.17,123.17,123.105,123.135,262600000.0
2009-03-06 02:05:00,123.135,123.17,123.125,123.17,198400001.0
2009-03-06 02:06:00,123.16,123.17,123.16,123.165,45400000.0
2009-03-06 02:07:00,123.17,123.18,123.15,123.17,139800000.0
2009-03-06 02:08:00,123.175,123.19,123.16,123.19,93200000.0
2009-03-06 02:09:00,123.19,123.205,123.17,123.205,76200000.0
2009-03-06 02:10:00,123.195,123.27,123.195,123.265,194800002.0
2009-03-06 02:11:00,123.275,123.275,123.185,123.235,170000000.0
2009-03-06 02:12:00,123.235,123.255,123.235,123.25,28200000.0
2009-03-06 02:13:00,123.25,123.25,123.21,123.215,155800000.0
2009-03-06 02:14:00,123.205,123.28,123.2,123.28,160000000.0
2009-03-06 02:15:00,123.285,123.3,123.275,123.285,92400000.0
2009-03-06 02:16:00,123.29,123.3,123.265,123.3,144599999.0
2009-03-06 02:17:00,123.29,123.39,123.285,123.39,316600001.0
2009-03-06 02:18:00,123.4,123.435,123.365,123.435,165400000.0
2009-03-06 02:19:00,123.44,123.5,123.44,123.46,475800000.0
2009-03-06 02:20:00,123.465,123.465,123.395,123.46,161800000.0
2009-03-06 02:21:00,123.46,123.495,123.43,123.455,233400000.0
2009-03-06 02:22:00,123.455,123.485,123.43,123.465,111400001.0
2009-03-06 02:23:00,123.455,123.475,123.455,123.47,44400000.0
2009-03-06 02:24:00,123.47,123.48,123.45,123.46,144000000.0
2009-03-06 02:25:00,123.47,123.52,123.46,123.49,71400000.0
2009-03-06 02:26:00,123.49,123.555,123.49,123.53,145200000.0
2009-03-06 02:27:00,123.525,123.555,123.52,123.535,163200000.0
2009-03-06 02:28:00,123.55,123.55,123.52,123.53,146200000.0
2009-03-06 02:29:00,123.535,123.535,123.47,123.495,336000000.0
2009-03-06 02:30:00,123.5,123.51,123.465,123.47,263200000.0
2009-03-06 02:31:00,123.47,123.475,123.465,123.47,171600000.0
2009-03-06 02:32:00,123.47,123.475,123.445,123.47,322200000.0
2009-03-06 02:33:00,123.475,123.525,123.455,123.525,189200000.0
2009-03-06 02:34:00,123.535,123.58,123.535,123.58,129200000.0
2009-03-06 02:35:00,123.57,123.635,123.555,123.63,338000002.0
2009-03-06 02:36:00,123.64,123.66,123.625,123.63,273600000.0
2009-03-06 02:37:00,123.635,123.655,123.6,123.635,234800000.0
2009-03-06 02:38:00,123.635,123.685,123.63,123.68,218800000.0
2009-03-06 02:39:00,123.69,123.715,123.675,123.71,214600000.0
2009-03-06 02:40:00,123.71,123.71,123.67,123.675,408200000.0
2009-03-06 02:41:00,123.685,123.735,123.66,123.725,296400000.0
2009-03-06 02:42:00,123.725,123.74,123.71,123.72,214600000.0
2009-03-06 02:43:00,123.72,123.76,123.7,123.75,285600000.0
2009-03-06 02:44:00,123.755,123.765,123.715,123.725,239800000.0
2009-03-06 02:45:00,123.735,123.735,123.635,123.635,480800002.0
2009-03-06 02:46:00,123.64,123.675,123.62,123.645,362399999.0
2009-03-06 02:47:00,123.65,123.675,123.65,123.65,113400001.0
2009-03-06 02:48:00,123.65,123.65,123.65,123.65,45800000.0
2009-03-06 02:49:00,123.66,123.675,123.645,123.675,164199999.0
2009-03-06 02:50:00,123.675,123.7,123.675,123.69,137199999.0
2009-03-06 02:51:00,123.685,123.7,123.675,123.685,157200000.0
2009-03-06 02:52:00,123.685,123.74,123.685,123.72,241800001.0
2009-03-06 02:53:00,123.72,123.735,123.715,123.725,132000001.0
2009-03-06 02:54:00,123.73,123.735,123.665,123.73,472199999.0
2009-03-06 02:55:00,123.745,123.745,123.665,123.67,347800000.0
2009-03-06 02:56:00,123.675,123.685,123.645,123.655,401399998.0
2009-03-06 02:57:00,123.655,123.69,123.645,123.68,207000000.0
2009-03-06 02:58:00,123.67,123.68,123.64,123.665,263000003.0
2009-03-06 02:59:00,123.67,123.67,123.625,123.635,331800001.0
2009-03-06 03:00:00,123.635,123.635,123.59,123.615,352800000.0
2009-03-06 03:01:00,123.595,123.605,123.535,123.57,262000001.0
2009-03-06 03:02:00,123.57,123.57,123.545,123.55,235200000.0
2009-03-06 03:03:00,123.55,123.57,123.545,123.57,251000000.0
2009-03-06 03:04:00,123.57,123.61,123.57,123.605,165800000.0
2009-03-06 03:05:00,123.605,123.615,123.58,123.6,213200000.0
2009-03-06 03:06:00,123.6,123.625,123.595,123.6,143400000.0
2009-03-06 03:07:00,123.61,123.625,123.585,123.6,210400000.0
2009-03-06 03:08:00,123.605,123.61,123.59,123.6,171200000.0
2009-03-06 03:09:00,123.6,123.6,123.54,123.55,295800000.0
2009-03-06 03:10:00,123.55,123.55,123.53,123.53,78800000.0
2009-03-06 03:11:00,123.54,123.575,123.52,123.535,140000000.0
2009-03-06 03:12:00,123.545,123.575,123.545,123.545,158200000.0
2009-03-06 03:13:00,123.55,123.555,123.545,123.55,23600000.0
2009-03-06 03:14:00,123.545,123.58,123.535,123.58,84200000.0
2009-03-06 03:15:00,123.575,123.575,123.535,123.535,44000000.0
2009-03-06 03:16:00,123.535,123.56,123.53,123.54,160600000.0
2009-03-06 03:17:00,123.54,123.54,123.515,123.515,70600000.0
2009-03-06 03:18:00,123.515,123.545,123.495,123.54,136600000.0
2009-03-06 03:19:00,123.535,123.57,123.505,123.515,161200000.0
2009-03-06 03:20:00,123.515,123.53,123.505,123.52,138000000.0
2009-03-06 03:21:00,123.52,123.525,123.51,123.515,43800000.0
2009-03-06 03:22:00,123.51,123.525,123.51,123.51,176800000.0
2009-03-06 03:23:00,123.515,123.555,123.515,123.545,84800000.0
2009-03-06 03:24:00,123.545,123.545,123.54,123.54,35200000.0
2009-03-06 03:25:00,123.535,123.54,123.525,123.535,27200000.0
2009-03-06 03:26:00,123.535,123.6,123.535,123.57,139200000.0
2009-03-06 03:27:00,123.555,123.575,123.48,123.485,124800000.0
2009-03-06 03:28:00,123.49,123.5,123.47,123.475,247200000.0
2009-03-06 03:29:00,123.475,123.49,123.445,123.45,412600000.0
2009-03-06 03:30:00,123.45,123.45,123.425,123.43,166800000.0
2009-03-06 03:31:00,123.43,123.46,123.42,123.46,119400000.0
2009-03-06 03:32:00,123.47,123.47,123.455,123.46,31600000.0
2009-03-06 03:33:00,123.46,123.495,123.455,123.49,88000000.0
2009-03-06 03:34:00,123.495,123.55,123.485,123.545,129400000.0
2009-03-06 03:35:00,123.545,123.545,123.485,123.49,99000000.0
2009-03-06 03:36:00,123.49,123.515,123.47,123.5,115000000.0
2009-03-06 03:37:00,123.5,123.525,123.495,123.525,81600000.0
2009-03-06 03:38:00,123.52,123.525,123.495,123.515,99400000.0
2009-03-06 03:39:00,123.515,123.52,123.51,123.52,24200000.0
2009-03-06 03:40:00,123.525,123.55,123.525,123.545,98200000.0
2009-03-06 03:41:00,123.545,123.645,123.545,123.635,175800000.0
2009-03-06 03:42:00,123.64,123.65,123.635,123.635,82000000.0
2009-03-06 03:43:00,123.63,123.635,123.545,123.565,149600000.0
2009-03-06 03:44:00,123.56,123.57,123.56,123.57,72000000.0
2009-03-06 03:45:00,123.57,123.58,123.55,123.575,164400000.0
2009-03-06 03:46:00,123.575,123.605,123.56,123.56,104000000.0
2009-03-06 03:47:00,123.545,123.55,123.515,123.54,237400000.0
2009-03-06 03:48:00,123.545,123.545,123.5,123.51,350400000.0
2009-03-06 03:49:00,123.51,123.52,123.395,123.425,509200000.0
2009-03-06 03:50:00,123.43,123.455,123.35,123.35,317200000.0
2009-03-06 03:51:00,123.35,123.35,123.295,123.315,435400000.0
2009-03-06 03:52:00,123.31,123.315,123.145,123.15,385400000.0
2009-03-06 03:53:00,123.155,123.17,123.13,123.16,421400000.0
2009-03-06 03:54:00,123.16,123.175,123.145,123.165,402800000.0
2009-03-06 03:55:00,123.17,123.205,123.155,123.205,433799999.0
2009-03-06 03:56:00,123.205,123.25,123.2,123.235,385600000.0
2009-03-06 03:57:00,123.23,123.275,123.225,123.27,441200000.0
2009-03-06 03:58:00,123.27,123.275,123.215,123.225,235800000.0
2009-03-06 03:59:00,123.23,123.245,123.195,123.21,149800000.0
2009-03-06 04:00:00,123.22,123.245,123.195,123.2,209000000.0
2009-03-06 04:01:00,123.195,123.2,123.155,123.17,163200000.0
2009-03-06 04:02:00,123.175,123.19,123.165,123.18,221600000.0
2009-03-06 04:03:00,123.185,123.275,123.185,123.275,191500000.0
2009-03-06 04:04:00,123.27,123.305,123.25,123.25,165800000.0
2009-03-06 04:05:00,123.255,123.28,123.255,123.27,64600000.0
2009-03-06 04:06:00,123.27,123.32,123.27,123.305,92200000.0
2009-03-06 04:07:00,123.305,123.32,123.265,123.315,151600000.0
2009-03-06 04:08:00,123.31,123.325,123.295,123.305,29000000.0
2009-03-06 04:09:00,123.31,123.33,123.295,123.31,56800000.0
2009-03-06 04:10:00,123.315,123.315,123.275,123.3,62800000.0
2009-03-06 04:11:00,123.295,123.3,123.285,123.29,45000000.0
2009-03-06 04:12:00,123.285,123.3,123.185,123.225,112400000.0
2009-03-06 04:13:00,123.23,123.275,123.22,123.235,144200000.0
2009-03-06 04:14:00,123.23,123.235,123.195,123.195,227200000.0
2009-03-06 04:15:00,123.195,123.225,123.195,123.215,237000000.0
2009-03-06 04:16:00,123.22,123.235,123.195,123.2,135800001.0
2009-03-06 04:17:00,123.185,123.21,123.185,123.205,214400000.0
2009-03-06 04:18:00,123.205,123.23,123.18,123.23,59000000.0
2009-03-06 04:19:00,123.23,123.245,123.2,123.2,153199999.0
2009-03-06 04:20:00,123.215,123.26,123.21,123.25,139400000.0
2009-03-06 04:21:00,123.25,123.26,123.23,123.26,65400000.0
2009-03-06 04:22:00,123.275,123.29,123.27,123.27,69000000.0
2009-03-06 04:23:00,123.28,123.285,123.215,123.255,227400000.0
2009-03-06 04:24:00,123.255,123.255,123.205,123.225,74200000.0
2009-03-06 04:25:00,123.23,123.245,123.225,123.24,142400000.0
2009-03-06 04:26:00,123.24,123.285,123.24,123.275,88000000.0
2009-03-06 04:27:00,123.27,123.27,123.25,123.26,84400000.0
2009-03-06 04:28:00,123.255,123.275,123.255,123.27,56000000.0
2009-03-06 04:29:00,123.265,123.275,123.26,123.27,46000000.0
2009-03-06 04:30:00,123.26,123.26,123.255,123.255,17600000.0
2009-03-06 04:31:00,123.255,123.265,123.195,123.21,117600000.0
2009-03-06 04:32:00,123.21,123.24,123.21,123.225,44400000.0
2009-03-06 04:33:00,123.235,123.235,123.21,123.215,108400000.0
2009-03-06 04:34:00,123.205,123.205,123.17,123.17,115000000.0
2009-03-06 04:35:00,123.17,123.195,123.17,123.18,22400000.0
2009-03-06 04:36:00,123.18,123.195,123.165,123.17,85800000.0
2009-03-06 04:37:00,123.175,123.215,123.17,123.21,170800000.0
2009-03-06 04:38:00,123.215,123.24,123.21,123.23,99800000.0
2009-03-06 04:39:00,123.225,123.225,123.205,123.215,75400000.0
2009-03-06 04:40:00,123.215,123.215,123.21,123.21,7000000.0
2009-03-06 04:41:00,123.21,123.245,123.19,123.225,192400000.0
2009-03-06 04:42:00,123.225,123.24,123.215,123.225,202400000.0
2009-03-06 04:43:00,123.23,123.235,123.205,123.215,125000000.0
2009-03-06 04:44:00,123.225,123.24,123.225,123.24,59200000.0
2009-03-06 04:45:00,123.24,123.25,123.21,123.215,206000000.0
2009-03-06 04:46:00,123.21,123.245,123.21,123.245,163199998.0
2009-03-06 04:47:00,123.245,123.265,123.225,123.225,151600000.0
2009-03-06 04:48:00,123.235,123.26,123.22,123.25,304000000.0
2009-03-06 04:49:00,123.245,123.25,123.23,123.235,259200000.0
2009-03-06 04:50:00,123.235,123.235,123.195,123.225,149200000.0
2009-03-06 04:51:00,123.23,123.255,123.225,123.23,129600000.0
2009-03-06 04:52:00,123.23,123.24,123.155,123.165,216800000.0
2009-03-06 04:53:00,123.17,123.215,123.155,123.215,106200000.0
2009-03-06 04:54:00,123.215,123.23,123.205,123.22,78200000.0
2009-03-06 04:55:00,123.23,123.31,123.225,123.3,195600000.0
2009-03-06 04:56:00,123.3,123.3,123.26,123.265,201600000.0
2009-03-06 04:57:00,123.27,123.3,123.27,123.3,48400000.0
2009-03-06 04:58:00,123.315,123.32,123.29,123.29,109800000.0
2009-03-06 04:59:00,123.295,123.335,123.275,123.33,322400000.0
2009-03-06 05:00:00,123.33,123.365,123.33,123.35,275400000.0
2009-03-06 05:01:00,123.35,123.375,123.35,123.365,117400000.0
2009-03-06 05:02:00,123.36,123.36,123.35,123.36,168200000.0
2009-03-06 05:03:00,123.355,123.355,123.34,123.34,123400000.0
2009-03-06 05:04:00,123.33,123.365,123.33,123.36,52200000.0
2009-03-06 05:05:00,123.355,123.37,123.32,123.33,188600000.0
2009-03-06 05:06:00,123.335,123.355,123.33,123.35,180800000.0
2009-03-06 05:07:00,123.34,123.355,123.34,123.355,140800000.0
2009-03-06 05:08:00,123.355,123.375,123.35,123.375,60800000.0
2009-03-06 05:09:00,123.375,123.38,123.37,123.38,10600000.0
2009-03-06 05:10:00,123.38,123.39,123.375,123.375,28600000.0
2009-03-06 05:11:00,123.375,123.38,123.37,123.38,17000000.0
2009-03-06 05:12:00,123.385,123.4,123.38,123.38,113400000.0
2009-03-06 05:13:00,123.38,123.38,123.38,123.38,44200000.0
2009-03-06 05:14:00,123.38,123.38,123.375,123.38,38400000.0
2009-03-06 05:15:00,123.38,123.385,123.365,123.365,76800000.0
2009-03-06 05:16:00,123.365,123.375,123.315,123.34,316600001.0
2009-03-06 05:17:00,123.335,123.355,123.33,123.34,157400000.0
2009-03-06 05:18:00,123.345,123.36,123.34,123.345,225600000.0
2009-03-06 05:19:00,123.345,123.35,123.34,123.35,87800000.0
2009-03-06 05:20:00,123.35,123.35,123.33,123.345,164800000.0
2009-03-06 05:21:00,123.345,123.36,123.34,123.355,211200000.0
2009-03-06 05:22:00,123.355,123.43,123.34,123.395,256000000.0
2009-03-06 05:23:00,123.395,123.415,123.375,123.395,211400000.0
2009-03-06 05:24:00,123.395,123.415,123.385,123.4,88600000.0
2009-03-06 05:25:00,123.41,123.41,123.395,123.405,49600000.0
2009-03-06 05:26:00,123.405,123.41,123.38,123.39,58800000.0
2009-03-06 05:27:00,123.385,123.385,123.38,123.38,17600000.0
2009-03-06 05:28:00,123.39,123.39,123.38,123.385,27200000.0
2009-03-06 05:29:00,123.375,123.4,123.375,123.4,64000000.0
2009-03-06 05:30:00,123.4,123.4,123.36,123.36,97600000.0
2009-03-06 05:31:00,123.355,123.365,123.32,123.325,109800000.0
2009-03-06 05:32:00,123.33,123.335,123.315,123.32,171400000.0
2009-03-06 05:33:00,123.32,123.32,123.28,123.32,246400000.0
2009-03-06 05:34:00,123.32,123.325,123.27,123.27,105400000.0
2009-03-06 05:35:00,123.27,123.315,123.255,123.285,284800000.0
2009-03-06 05:36:00,123.285,123.3,123.285,123.285,70400000.0
2009-03-06 05:37:00,123.285,123.33,123.285,123.3,268200000.0
2009-03-06 05:38:00,123.31,123.32,123.305,123.32,111800000.0
2009-03-06 05:39:00,123.315,123.32,123.285,123.315,171800000.0
2009-03-06 05:40:00,123.315,123.325,123.315,123.315,42400000.0
2009-03-06 05:41:00,123.315,123.35,123.315,123.335,70000000.0
2009-03-06 05:42:00,123.335,123.35,123.335,123.345,63400000.0
2009-03-06 05:43:00,123.37,123.39,123.35,123.39,439400000.0
2009-03-06 05:44:00,123.395,123.445,123.395,123.43,383199999.0
2009-03-06 05:45:00,123.43,123.465,123.425,123.455,196000000.0
2009-03-06 05:46:00,123.455,123.485,123.445,123.48,62400000.0
2009-03-06 05:47:00,123.475,123.48,123.435,123.45,252000000.0
2009-03-06 05:48:00,123.455,123.46,123.445,123.445,68600000.0
2009-03-06 05:49:00,123.445,123.46,123.43,123.455,134800000.0
2009-03-06 05:50:00,123.45,123.47,123.395,123.45,259400000.0
2009-03-06 05:51:00,123.455,123.455,123.415,123.425,213800000.0
2009-03-06 05:52:00,123.425,123.475,123.425,123.445,141000000.0
2009-03-06 05:53:00,123.445,123.47,123.44,123.47,172400000.0
2009-03-06 05:54:00,123.465,123.515,123.45,123.515,186600000.0
2009-03-06 05:55:00,123.515,123.52,123.455,123.47,291800000.0
2009-03-06 05:56:00,123.475,123.48,123.475,123.475,76000000.0
2009-03-06 05:57:00,123.47,123.49,123.46,123.475,157400000.0
2009-03-06 05:58:00,123.48,123.495,123.465,123.49,244000000.0
2009-03-06 05:59:00,123.495,123.525,123.495,123.515,82000000.0
2009-03-06 06:00:00,123.51,123.54,123.445,123.49,306400000.0
2009-03-06 06:01:00,123.495,123.56,123.49,123.54,202000000.0
2009-03-06 06:02:00,123.545,123.545,123.495,123.51,209600000.0
2009-03-06 06:03:00,123.515,123.515,123.5,123.5,81600000.0
2009-03-06 06:04:00,123.495,123.495,123.405,123.42,318000000.0
2009-03-06 06:05:00,123.425,123.43,123.385,123.405,207200000.0
2009-03-06 06:06:00,123.4,123.45,123.4,123.425,76800000.0
2009-03-06 06:07:00,123.42,123.43,123.42,123.43,49600000.0
2009-03-06 06:08:00,123.435,123.45,123.43,123.45,143800000.0
2009-03-06 06:09:00,123.45,123.455,123.435,123.44,87400000.0
2009-03-06 06:10:00,123.435,123.445,123.39,123.415,147000000.0
2009-03-06 06:11:00,123.405,123.425,123.385,123.425,124800000.0
2009-03-06 06:12:00,123.42,123.455,123.415,123.44,170000000.0
2009-03-06 06:13:00,123.435,123.435,123.425,123.425,14400000.0
2009-03-06 06:14:00,123.425,123.445,123.425,123.445,46800000.0
2009-03-06 06:15:00,123.455,123.575,123.455,123.575,112400000.0
2009-03-06 06:16:00,123.575,123.575,123.545,123.545,79000000.0
2009-03-06 06:17:00,123.545,123.545,123.505,123.505,215000000.0
2009-03-06 06:18:00,123.495,123.51,123.455,123.46,313800000.0
2009-03-06 06:19:00,123.455,123.495,123.44,123.45,268600000.0
2009-03-06 06:20:00,123.455,123.5,123.455,123.475,53600000.0
2009-03-06 06:21:00,123.48,123.5,123.47,123.495,238400000.0
2009-03-06 06:22:00,123.495,123.515,123.485,123.505,190200000.0
2009-03-06 06:23:00,123.505,123.54,123.48,123.495,151400000.0
2009-03-06 06:24:00,123.495,123.62,123.485,123.55,448000001.0
2009-03-06 06:25:00,123.56,123.57,123.53,123.555,206400000.0
2009-03-06 06:26:00,123.555,123.555,123.545,123.555,36200000.0
2009-03-06 06:27:00,123.555,123.555,123.535,123.545,85200000.0
2009-03-06 06:28:00,123.555,123.56,123.55,123.555,52800000.0
2009-03-06 06:29:00,123.56,123.565,123.55,123.55,125600000.0
2009-03-06 06:30:00,123.55,123.615,123.55,123.595,204400000.0
2009-03-06 06:31:00,123.595,123.63,123.58,123.62,285000000.0
2009-03-06 06:32:00,123.625,123.625,123.545,123.58,255400000.0
2009-03-06 06:33:00,123.58,123.58,123.525,123.555,212800000.0
2009-03-06 06:34:00,123.55,123.565,123.535,123.54,121600000.0
2009-03-06 06:35:00,123.54,123.595,123.52,123.57,112400000.0
2009-03-06 06:36:00,123.56,123.575,123.545,123.565,86600000.0
2009-03-06 06:37:00,123.565,123.57,123.555,123.555,46800000.0
2009-03-06 06:38:00,123.565,123.565,123.55,123.555,24000000.0
2009-03-06 06:39:00,123.55,123.59,123.55,123.59,243200000.0
2009-03-06 06:40:00,123.585,123.59,123.58,123.58,166400000.0
2009-03-06 06:41:00,123.58,123.6,123.57,123.575,177200000.0
2009-03-06 06:42:00,123.575,123.6,123.555,123.6,232000000.0
2009-03-06 06:43:00,123.6,123.6,123.575,123.58,99200000.0
2009-03-06 06:44:00,123.575,123.605,123.575,123.605,184600000.0
2009-03-06 06:45:00,123.615,123.625,123.595,123.6,123800000.0
2009-03-06 06:46:00,123.605,123.61,123.585,123.6,126400000.0
2009-03-06 06:47:00,123.6,123.615,123.595,123.595,56000000.0
2009-03-06 06:48:00,123.605,123.67,123.59,123.655,371600000.0
2009-03-06 06:49:00,123.655,123.655,123.6,123.62,175400000.0
2009-03-06 06:50:00,123.62,123.62,123.605,123.605,41600000.0
2009-03-06 06:51:00,123.6,123.61,123.58,123.585,133400000.0
2009-03-06 06:52:00,123.59,123.59,123.58,123.59,119400000.0
2009-03-06 06:53:00,123.59,123.59,123.58,123.59,230800000.0
2009-03-06 06:54:00,123.59,123.595,123.575,123.59,131400000.0
2009-03-06 06:55:00,123.59,123.59,123.565,123.565,169600000.0
2009-03-06 06:56:00,123.57,123.58,123.565,123.58,144600000.0
2009-03-06 06:57:00,123.58,123.58,123.57,123.58,151800000.0
2009-03-06 06:58:00,123.58,123.58,123.58,123.58,4800000.0
2009-03-06 06:59:00,123.585,123.585,123.58,123.58,30400000.0
2009-03-06 07:00:00,123.575,123.605,123.57,123.595,160800001.0
2009-03-06 07:01:00,123.595,123.61,123.58,123.595,99200000.0
2009-03-06 07:02:00,123.595,123.595,123.555,123.565,22800000.0
2009-03-06 07:03:00,123.565,123.565,123.565,123.565,6000000.0
2009-03-06 07:04:00,123.565,123.565,123.52,123.535,91400000.0
2009-03-06 07:05:00,123.535,123.535,123.525,123.525,26800000.0
2009-03-06 07:06:00,123.525,123.525,123.485,123.5,137200000.0
2009-03-06 07:07:00,123.495,123.505,123.495,123.5,75200000.0
2009-03-06 07:08:00,123.5,123.51,123.5,123.51,37600000.0
2009-03-06 07:09:00,123.51,123.525,123.51,123.52,180799999.0
2009-03-06 07:10:00,123.525,123.545,123.525,123.53,63000000.0
2009-03-06 07:11:00,123.525,123.535,123.51,123.51,99600000.0
2009-03-06 07:12:00,123.52,123.535,123.52,123.535,117400000.0
2009-03-06 07:13:00,123.545,123.57,123.525,123.54,121200000.0
2009-03-06 07:14:00,123.54,123.54,123.525,123.525,45800000.0
2009-03-06 07:15:00,123.53,123.535,123.52,123.52,70000000.0
2009-03-06 07:16:00,123.52,123.52,123.51,123.51,48000000.0
2009-03-06 07:17:00,123.51,123.515,123.51,123.515,137600000.0
2009-03-06 07:18:00,123.51,123.515,123.5,123.5,118400000.0
2009-03-06 07:19:00,123.5,123.51,123.46,123.505,68000000.0
2009-03-06 07:20:00,123.51,123.525,123.505,123.52,55600000.0
2009-03-06 07:21:00,123.52,123.53,123.515,123.53,32800000.0
2009-03-06 07:22:00,123.53,123.535,123.525,123.535,46400000.0
2009-03-06 07:23:00,123.54,123.54,123.53,123.535,251200000.0
2009-03-06 07:24:00,123.535,123.54,123.51,123.51,144000000.0
2009-03-06 07:25:00,123.51,123.51,123.505,123.51,88600000.0
2009-03-06 07:26:00,123.515,123.52,123.51,123.52,28800000.0
2009-03-06 07:27:00,123.52,123.52,123.495,123.5,83000000.0
2009-03-06 07:28:00,123.505,123.535,123.495,123.5,185400000.0
2009-03-06 07:29:00,123.505,123.505,123.475,123.485,155800000.0
2009-03-06 07:30:00,123.485,123.485,123.465,123.47,95200000.0
2009-03-06 07:31:00,123.47,123.475,123.445,123.455,264599999.0
2009-03-06 07:32:00,123.455,123.47,123.455,123.47,157600000.0
2009-03-06 07:33:00,123.47,123.48,123.47,123.475,54400000.0
2009-03-06 07:34:00,123.47,123.47,123.43,123.44,269000000.0
2009-03-06 07:35:00,123.43,123.45,123.43,123.45,70400000.0
2009-03-06 07:36:00,123.45,123.53,123.445,123.53,173800000.0
2009-03-06 07:37:00,123.525,123.525,123.505,123.51,66800000.0
2009-03-06 07:38:00,123.505,123.52,123.505,123.505,100800000.0
2009-03-06 07:39:00,123.51,123.515,123.455,123.465,388600000.0
2009-03-06 07:40:00,123.465,123.5,123.465,123.47,98600000.0
2009-03-06 07:41:00,123.47,123.505,123.47,123.495,70400000.0
2009-03-06 07:42:00,123.495,123.505,123.48,123.48,148800000.0
2009-03-06 07:43:00,123.475,123.485,123.465,123.465,112199999.0
2009-03-06 07:44:00,123.465,123.475,123.465,123.475,21800000.0
2009-03-06 07:45:00,123.475,123.485,123.465,123.48,185000000.0
2009-03-06 07:46:00,123.485,123.535,123.475,123.51,217600000.0
2009-03-06 07:47:00,123.51,123.525,123.51,123.515,137000000.0
2009-03-06 07:48:00,123.525,123.57,123.525,123.55,219400000.0
2009-03-06 07:49:00,123.555,123.555,123.54,123.55,160000000.0
2009-03-06 07:50:00,123.55,123.555,123.52,123.535,169600000.0
2009-03-06 07:51:00,123.525,123.545,123.48,123.49,278800000.0
2009-03-06 07:52:00,123.485,123.51,123.485,123.495,147200000.0
2009-03-06 07:53:00,123.495,123.515,123.49,123.5,286000000.0
2009-03-06 07:54:00,123.5,123.555,123.49,123.545,355200000.0
2009-03-06 07:55:00,123.55,123.57,123.54,123.565,264000000.0
2009-03-06 07:56:00,123.565,123.61,123.56,123.61,178400000.0
2009-03-06 07:57:00,123.625,123.625,123.62,123.625,190400000.0
2009-03-06 07:58:00,123.625,123.7,123.62,123.695,495800000.0
2009-03-06 07:59:00,123.7,123.72,123.695,123.7,298200000.0
2009-03-06 08:00:00,123.695,123.72,123.68,123.71,285600000.0
2009-03-06 08:01:00,123.705,123.72,123.665,123.665,332000000.0
2009-03-06 08:02:00,123.665,123.715,123.655,123.705,195000000.0
2009-03-06 08:03:00,123.71,123.72,123.68,123.71,435000001.0
2009-03-06 08:04:00,123.72,123.77,123.695,123.7,407200000.0
2009-03-06 08:05:00,123.695,123.73,123.675,123.68,270400000.0
2009-03-06 08:06:00,123.675,123.685,123.66,123.67,142600000.0
2009-03-06 08:07:00,123.67,123.675,123.66,123.66,55600000.0
2009-03-06 08:08:00,123.66,123.67,123.6,123.605,344600000.0
2009-03-06 08:09:00,123.605,123.635,123.565,123.565,273600000.0
2009-03-06 08:10:00,123.57,123.61,123.5,123.5,633600000.0
2009-03-06 08:11:00,123.5,123.5,123.395,123.47,371600000.0
2009-03-06 08:12:00,123.48,123.515,123.435,123.445,295000000.0
2009-03-06 08:13:00,123.45,123.45,123.425,123.43,319800000.0
2009-03-06 08:14:00,123.43,123.44,123.425,123.425,208400000.0
2009-03-06 08:15:00,123.425,123.47,123.425,123.465,162800000.0
2009-03-06 08:16:00,123.47,123.485,123.415,123.47,417400000.0
2009-03-06 08:17:00,123.48,123.51,123.425,123.445,400800000.0
2009-03-06 08:18:00,123.45,123.475,123.43,123.43,208000000.0
2009-03-06 08:19:00,123.43,123.495,123.395,123.495,349600000.0
2009-03-06 08:20:00,123.5,123.55,123.5,123.52,233600000.0
2009-03-06 08:21:00,123.525,123.57,123.495,123.565,359400000.0
2009-03-06 08:22:00,123.56,123.6,123.55,123.585,312400000.0
2009-03-06 08:23:00,123.58,123.61,123.58,123.605,368000000.0
2009-03-06 08:24:00,123.6,123.625,123.52,123.52,546400000.0
2009-03-06 08:25:00,123.525,123.575,123.515,123.545,180400000.0
2009-03-06 08:26:00,123.545,123.55,123.53,123.53,364600000.0
2009-03-06 08:27:00,123.53,123.585,123.475,123.565,295800000.0
2009-03-06 08:28:00,123.555,123.61,123.535,123.6,328400000.0
2009-03-06 08:29:00,123.605,123.605,123.565,123.57,184600000.0
2009-03-06 08:30:00,123.565,123.85,123.565,123.805,550200000.0
2009-03-06 08:31:00,123.795,123.86,123.795,123.84,405200000.0
2009-03-06 08:32:00,123.84,123.84,123.73,123.78,441800000.0
2009-03-06 08:33:00,123.775,123.81,123.75,123.81,380400001.0
2009-03-06 08:34:00,123.82,123.82,123.7,123.705,514400000.0
2009-03-06 08:35:00,123.705,123.74,123.62,123.64,372800000.0
2009-03-06 08:36:00,123.645,123.645,123.59,123.635,319800000.0
2009-03-06 08:37:00,123.625,123.715,123.605,123.67,371000000.0
2009-03-06 08:38:00,123.67,123.73,123.665,123.73,324400000.0
2009-03-06 08:39:00,123.725,123.74,123.705,123.72,271999999.0
2009-03-06 08:40:00,123.715,123.73,123.655,123.655,159600000.0
2009-03-06 08:41:00,123.67,123.7,123.635,123.695,420200000.0
2009-03-06 08:42:00,123.695,123.735,123.68,123.68,305400006.0
2009-03-06 08:43:00,123.665,123.67,123.64,123.655,208000000.0
2009-03-06 08:44:00,123.66,123.7,123.66,123.7,75200000.0
2009-03-06 08:45:00,123.695,123.72,123.655,123.655,371999999.0
2009-03-06 08:46:00,123.665,123.7,123.635,123.655,285800000.0
2009-03-06 08:47:00,123.66,123.66,123.615,123.645,137000000.0
2009-03-06 08:48:00,123.64,123.64,123.405,123.445,497000000.0
2009-03-06 08:49:00,123.455,123.485,123.41,123.41,432400000.0
2009-03-06 08:50:00,123.41,123.47,123.315,123.325,296600000.0
2009-03-06 08:51:00,123.32,123.455,123.32,123.455,438999999.0
2009-03-06 08:52:00,123.46,123.48,123.435,123.46,508000000.0
2009-03-06 08:53:00,123.455,123.485,123.39,123.46,365000000.0
2009-03-06 08:54:00,123.46,123.485,123.425,123.48,246600000.0
2009-03-06 08:55:00,123.48,123.53,123.48,123.5,294800000.0
2009-03-06 08:56:00,123.5,123.555,123.49,123.555,211800000.0
2009-03-06 08:57:00,123.56,123.565,123.48,123.52,667600001.0
2009-03-06 08:58:00,123.53,123.59,123.505,123.575,295000000.0
2009-03-06 08:59:00,123.57,123.72,123.57,123.72,403600000.0
2009-03-06 09:00:00,123.725,123.855,123.7,123.725,445800000.0
2009-03-06 09:01:00,123.73,123.735,123.52,123.53,611200001.0
2009-03-06 09:02:00,123.53,123.715,123.515,123.685,524199999.0
2009-03-06 09:03:00,123.69,123.725,123.615,123.62,561800000.0
2009-03-06 09:04:00,123.615,123.695,123.615,123.68,270200001.0
2009-03-06 09:05:00,123.68,123.725,123.63,123.725,338200000.0
2009-03-06 09:06:00,123.73,123.81,123.66,123.665,497200000.0
2009-03-06 09:07:00,123.665,123.68,123.54,123.54,561200000.0
2009-03-06 09:08:00,123.535,123.58,123.52,123.55,476800000.0
2009-03-06 09:09:00,123.555,123.63,123.55,123.575,431800000.0
2009-03-06 09:10:00,123.585,123.725,123.545,123.69,541800000.0
2009-03-06 09:11:00,123.695,123.73,123.535,123.585,492400000.0
2009-03-06 09:12:00,123.585,123.715,123.575,123.695,290600001.0
2009-03-06 09:13:00,123.7,123.7,123.555,123.665,389200000.0
2009-03-06 09:14:00,123.665,123.68,123.595,123.665,311000000.0
2009-03-06 09:15:00,123.665,123.715,123.655,123.665,413400000.0
2009-03-06 09:16:00,123.675,123.68,123.645,123.655,246399999.0
2009-03-06 09:17:00,123.66,123.685,123.635,123.645,326400000.0
2009-03-06 09:18:00,123.645,123.685,123.635,123.675,226800000.0
2009-03-06 09:19:00,123.675,123.725,123.66,123.665,262400000.0
2009-03-06 09:20:00,123.665,123.675,123.61,123.61,193400000.0
2009-03-06 09:21:00,123.615,123.63,123.52,123.52,248200000.0
2009-03-06 09:22:00,123.52,123.57,123.48,123.48,237400000.0
2009-03-06 09:23:00,123.485,123.54,123.445,123.515,323000001.0
2009-03-06 09:24:00,123.515,123.57,123.515,123.57,185000000.0
2009-03-06 09:25:00,123.585,123.6,123.565,123.6,299400000.0
2009-03-06 09:26:00,123.59,123.59,123.515,123.52,375400000.0
2009-03-06 09:27:00,123.52,123.58,123.52,123.575,469200000.0
2009-03-06 09:28:00,123.575,123.615,123.535,123.615,593000000.0
2009-03-06 09:29:00,123.6,123.72,123.585,123.675,520400000.0
2009-03-06 09:30:00,123.67,123.715,123.625,123.685,417800000.0
2009-03-06 09:31:00,123.685,123.745,123.67,123.69,412800000.0
2009-03-06 09:32:00,123.675,123.675,123.625,123.65,464600000.0
2009-03-06 09:33:00,123.67,123.73,123.64,123.665,561200001.0
2009-03-06 09:34:00,123.675,123.685,123.65,123.66,175400000.0
2009-03-06 09:35:00,123.67,123.67,123.555,123.585,504599999.0
2009-03-06 09:36:00,123.595,123.645,123.595,123.63,568799998.0
2009-03-06 09:37:00,123.63,123.665,123.605,123.62,771099999.0
2009-03-06 09:38:00,123.62,123.73,123.62,123.715,867200001.0
2009-03-06 09:39:00,123.715,123.74,123.665,123.67,597399998.0
2009-03-06 09:40:00,123.66,123.715,123.66,123.685,534800000.0
2009-03-06 09:41:00,123.685,123.695,123.58,123.645,852800000.0
2009-03-06 09:42:00,123.645,123.685,123.615,123.635,416600000.0
2009-03-06 09:43:00,123.64,123.67,123.61,123.62,568799997.0
2009-03-06 09:44:00,123.615,123.655,123.6,123.61,554399999.0
2009-03-06 09:45:00,123.61,123.61,123.535,123.6,933000000.0
2009-03-06 09:46:00,123.6,123.635,123.585,123.635,693400000.0
2009-03-06 09:47:00,123.635,123.635,123.61,123.62,487399999.0
2009-03-06 09:48:00,123.62,123.63,123.61,123.63,398800000.0
2009-03-06 09:49:00,123.63,123.64,123.58,123.59,396800000.0
2009-03-06 09:50:00,123.59,123.59,123.55,123.58,790000000.0
2009-03-06 09:51:00,123.58,123.65,123.575,123.64,584000000.0
2009-03-06 09:52:00,123.635,123.64,123.62,123.635,535599998.0
2009-03-06 09:53:00,123.635,123.635,123.58,123.59,717999999.0
2009-03-06 09:54:00,123.59,123.69,123.59,123.68,495400000.0
2009-03-06 09:55:00,123.68,123.68,123.625,123.625,402000000.0
2009-03-06 09:56:00,123.625,123.63,123.58,123.58,542400000.0
2009-03-06 09:57:00,123.585,123.595,123.53,123.565,489200000.0
2009-03-06 09:58:00,123.565,123.575,123.53,123.55,538400002.0
2009-03-06 09:59:00,123.545,123.585,123.54,123.585,495000000.0
2009-03-06 10:00:00,123.58,123.645,123.53,123.55,702999999.0
2009-03-06 10:01:00,123.555,123.66,123.545,123.655,561900002.0
2009-03-06 10:02:00,123.655,123.655,123.61,123.63,435399998.0
2009-03-06 10:03:00,123.63,123.7,123.63,123.7,522200001.0
2009-03-06 10:04:00,123.7,123.7,123.64,123.67,563399997.0
2009-03-06 10:05:00,123.67,123.72,123.625,123.72,648400000.0
2009-03-06 10:06:00,123.72,123.78,123.72,123.78,731200000.0
2009-03-06 10:07:00,123.785,123.785,123.68,123.705,447000000.0
2009-03-06 10:08:00,123.71,123.85,123.71,123.83,760999998.0
2009-03-06 10:09:00,123.83,123.835,123.75,123.795,675400000.0
2009-03-06 10:10:00,123.795,123.825,123.775,123.785,511200000.0
2009-03-06 10:11:00,123.79,123.79,123.745,123.78,624800001.0
2009-03-06 10:12:00,123.775,123.87,123.75,123.87,616999999.0
2009-03-06 10:13:00,123.87,123.89,123.865,123.88,666600000.0
2009-03-06 10:14:00,123.88,123.88,123.83,123.845,602400000.0
2009-03-06 10:15:00,123.84,123.84,123.81,123.835,632200000.0
2009-03-06 10:16:00,123.83,123.83,123.75,123.755,432400001.0
2009-03-06 10:17:00,123.755,123.755,123.715,123.73,543000000.0
2009-03-06 10:18:00,123.735,123.745,123.69,123.705,421600000.0
2009-03-06 10:19:00,123.705,123.705,123.61,123.68,649100000.0
2009-03-06 10:20:00,123.68,123.68,123.58,123.58,619800000.0
2009-03-06 10:21:00,123.585,123.6,123.52,123.53,571400000.0
2009-03-06 10:22:00,123.53,123.565,123.515,123.55,688599999.0
2009-03-06 10:23:00,123.555,123.58,123.535,123.55,546599999.0
2009-03-06 10:24:00,123.55,123.56,123.525,123.56,446200000.0
2009-03-06 10:25:00,123.56,123.615,123.54,123.6,739600004.0
2009-03-06 10:26:00,123.6,123.665,123.59,123.66,617999998.0
2009-03-06 10:27:00,123.665,123.675,123.605,123.625,728900000.0
2009-03-06 10:28:00,123.625,123.635,123.515,123.54,831799999.0
2009-03-06 10:29:00,123.54,123.59,123.535,123.575,692000002.0
2009-03-06 10:30:00,123.57,123.615,123.535,123.54,735200000.0
2009-03-06 10:31:00,123.54,123.555,123.52,123.525,358200000.0
2009-03-06 10:32:00,123.525,123.565,123.515,123.545,271599999.0
2009-03-06 10:33:00,123.55,123.575,123.5,123.51,671399999.0
2009-03-06 10:34:00,123.51,123.62,123.5,123.615,753400002.0
2009-03-06 10:35:00,123.61,123.655,123.6,123.635,594399999.0
2009-03-06 10:36:00,123.625,123.63,123.5,123.55,703400000.0
2009-03-06 10:37:00,123.55,123.55,123.495,123.525,871399996.0
2009-03-06 10:38:00,123.525,123.6,123.525,123.59,670400001.0
2009-03-06 10:39:00,123.595,123.595,123.515,123.53,625800000.0
2009-03-06 10:40:00,123.525,123.59,123.525,123.57,674800003.0
2009-03-06 10:41:00,123.57,123.6,123.51,123.515,727599998.0
2009-03-06 10:42:00,123.515,123.58,123.515,123.53,743799995.0
2009-03-06 10:43:00,123.53,123.53,123.495,123.495,547800000.0
2009-03-06 10:44:00,123.495,123.51,123.475,123.48,527200002.0
2009-03-06 10:45:00,123.485,123.485,123.415,123.42,425400001.0
2009-03-06 10:46:00,123.415,123.415,123.345,123.355,841199997.0
2009-03-06 10:47:00,123.355,123.36,123.315,123.33,447200001.0
2009-03-06 10:48:00,123.33,123.39,123.31,123.38,441399999.0
2009-03-06 10:49:00,123.38,123.445,123.38,123.415,552199999.0
2009-03-06 10:50:00,123.415,123.47,123.4,123.47,656399999.0
2009-03-06 10:51:00,123.47,123.5,123.45,123.48,549400000.0
2009-03-06 10:52:00,123.49,123.62,123.435,123.495,607199999.0
2009-03-06 10:53:00,123.515,123.515,123.425,123.425,532800000.0
2009-03-06 10:54:00,123.42,123.475,123.415,123.455,577600001.0
2009-03-06 10:55:00,123.455,123.52,123.43,123.485,363600000.0
2009-03-06 10:56:00,123.485,123.485,123.43,123.43,485200001.0
2009-03-06 10:57:00,123.43,123.44,123.395,123.425,545799999.0
2009-03-06 10:58:00,123.425,123.47,123.415,123.45,473600001.0
2009-03-06 10:59:00,123.45,123.455,123.4,123.455,537800000.0
2009-03-06 11:00:00,123.455,123.505,123.43,123.5,432399998.0
2009-03-06 11:01:00,123.5,123.5,123.425,123.44,385199999.0
2009-03-06 11:02:00,123.44,123.44,123.38,123.41,505600000.0
2009-03-06 11:03:00,123.41,123.41,123.4,123.405,398400002.0
2009-03-06 11:04:00,123.405,123.425,123.385,123.395,512800000.0
2009-03-06 11:05:00,123.395,123.4,123.315,123.36,515200001.0
2009-03-06 11:06:00,123.36,123.405,123.355,123.365,525199999.0
2009-03-06 11:07:00,123.37,123.38,123.36,123.375,650999999.0
2009-03-06 11:08:00,123.375,123.38,123.35,123.375,494399997.0
2009-03-06 11:09:00,123.38,123.38,123.28,123.285,736600001.0
2009-03-06 11:10:00,123.285,123.335,123.275,123.335,557400001.0
2009-03-06 11:11:00,123.335,123.4,123.335,123.38,581799995.0
2009-03-06 11:12:00,123.38,123.4,123.335,123.385,555999999.0
2009-03-06 11:13:00,123.39,123.475,123.39,123.465,532199999.0
2009-03-06 11:14:00,123.465,123.475,123.425,123.46,289400000.0
2009-03-06 11:15:00,123.455,123.475,123.385,123.4,577399999.0
2009-03-06 11:16:00,123.375,123.475,123.37,123.475,623400000.0
2009-03-06 11:17:00,123.475,123.475,123.425,123.445,376800000.0
2009-03-06 11:18:00,123.44,123.445,123.36,123.395,371800000.0
2009-03-06 11:19:00,123.395,123.395,123.33,123.37,433600001.0
2009-03-06 11:20:00,123.365,123.445,123.36,123.445,262400000.0
2009-03-06 11:21:00,123.445,123.465,123.44,123.46,327200001.0
2009-03-06 11:22:00,123.46,123.475,123.45,123.465,416000001.0
2009-03-06 11:23:00,123.465,123.47,123.415,123.415,546999999.0
2009-03-06 11:24:00,123.415,123.415,123.4,123.41,312800002.0
2009-03-06 11:25:00,123.415,123.415,123.38,123.39,486199999.0
2009-03-06 11:26:00,123.39,123.4,123.3,123.32,511200002.0
2009-03-06 11:27:00,123.315,123.35,123.315,123.34,292200000.0
2009-03-06 11:28:00,123.34,123.375,123.335,123.37,408200000.0
2009-03-06 11:29:00,123.365,123.42,123.365,123.395,376999999.0
2009-03-06 11:30:00,123.395,123.43,123.375,123.425,357200000.0
2009-03-06 11:31:00,123.425,123.425,123.375,123.38,514400000.0
2009-03-06 11:32:00,123.375,123.405,123.36,123.405,307200001.0
2009-03-06 11:33:00,123.4,123.42,123.39,123.395,258400000.0
2009-03-06 11:34:00,123.4,123.41,123.35,123.4,403800000.0
2009-03-06 11:35:00,123.4,123.405,123.33,123.345,466100000.0
2009-03-06 11:36:00,123.345,123.365,123.285,123.355,448000000.0
2009-03-06 11:37:00,123.365,123.42,123.315,123.34,551700000.0
2009-03-06 11:38:00,123.34,123.345,123.17,123.17,596599999.0
2009-03-06 11:39:00,123.17,123.19,123.12,123.155,729600001.0
2009-03-06 11:40:00,123.155,123.18,123.155,123.165,382600001.0
2009-03-06 11:41:00,123.16,123.175,123.16,123.17,484000001.0
2009-03-06 11:42:00,123.17,123.22,123.17,123.22,442800000.0
2009-03-06 11:43:00,123.225,123.27,123.225,123.26,670200001.0
2009-03-06 11:44:00,123.265,123.31,123.265,123.305,430599999.0
2009-03-06 11:45:00,123.305,123.305,123.22,123.22,499399998.0
2009-03-06 11:46:00,123.22,123.25,123.21,123.25,418600000.0
2009-03-06 11:47:00,123.25,123.265,123.245,123.265,371200000.0
2009-03-06 11:48:00,123.27,123.3,123.26,123.29,362999999.0
2009-03-06 11:49:00,123.29,123.29,123.255,123.265,501300002.0
2009-03-06 11:50:00,123.275,123.29,123.27,123.28,470600001.0
2009-03-06 11:51:00,123.28,123.31,123.25,123.25,471400000.0
2009-03-06 11:52:00,123.245,123.255,123.225,123.23,466199999.0
2009-03-06 11:53:00,123.235,123.235,123.2,123.2,390000001.0
2009-03-06 11:54:00,123.205,123.235,123.19,123.22,445200000.0
2009-03-06 11:55:00,123.22,123.225,123.195,123.21,491599999.0
2009-03-06 11:56:00,123.21,123.23,123.165,123.165,412399999.0
2009-03-06 11:57:00,123.16,123.16,123.11,123.115,734799997.0
2009-03-06 11:58:00,123.115,123.115,122.9,122.935,718799999.0
2009-03-06 11:59:00,122.935,122.945,122.905,122.905,609799999.0
2009-03-06 12:00:00,122.91,122.92,122.86,122.875,727399999.0
2009-03-06 12:01:00,122.87,122.895,122.85,122.875,469000002.0
2009-03-06 12:02:00,122.875,122.955,122.875,122.955,618800001.0
2009-03-06 12:03:00,122.955,122.955,122.84,122.85,309200001.0
2009-03-06 12:04:00,122.855,122.915,122.82,122.915,646800000.0
2009-03-06 12:05:00,122.915,123.015,122.915,122.99,601400000.0
2009-03-06 12:06:00,122.99,123.015,122.99,123.005,755000000.0
2009-03-06 12:07:00,123.005,123.035,122.98,123.02,694100004.0
2009-03-06 12:08:00,123.02,123.045,123.015,123.015,482600000.0
2009-03-06 12:09:00,123.015,123.075,123.0,123.075,398000000.0
2009-03-06 12:10:00,123.075,123.075,123.035,123.045,237200000.0
2009-03-06 12:11:00,123.04,123.04,122.97,122.98,447800000.0
2009-03-06 12:12:00,122.98,122.99,122.96,122.985,307800000.0
2009-03-06 12:13:00,122.985,122.985,122.92,122.955,512400000.0
2009-03-06 12:14:00,122.95,122.96,122.935,122.96,475600000.0
2009-03-06 12:15:00,122.96,123.0,122.835,122.835,654000000.0
2009-03-06 12:16:00,122.825,122.83,122.68,122.79,658000000.0
2009-03-06 12:17:00,122.79,122.83,122.73,122.815,485400000.0
2009-03-06 12:18:00,122.81,122.855,122.81,122.82,590000000.0
2009-03-06 12:19:00,122.835,122.835,122.805,122.81,589400000.0
2009-03-06 12:20:00,122.805,122.83,122.8,122.8,719599998.0
2009-03-06 12:21:00,122.8,122.815,122.76,122.77,358000000.0
2009-03-06 12:22:00,122.775,122.775,122.505,122.505,432599999.0
2009-03-06 12:23:00,122.51,122.55,122.475,122.55,803200002.0
2009-03-06 12:24:00,122.55,122.62,122.55,122.61,755000001.0
2009-03-06 12:25:00,122.615,122.66,122.545,122.545,696199998.0
2009-03-06 12:26:00,122.54,122.615,122.54,122.575,601400000.0
2009-03-06 12:27:00,122.575,122.575,122.38,122.4,800600000.0
2009-03-06 12:28:00,122.4,122.455,122.395,122.4,830800000.0
2009-03-06 12:29:00,122.4,122.43,122.365,122.365,696399998.0
2009-03-06 12:30:00,122.36,122.455,122.36,122.445,506200001.0
2009-03-06 12:31:00,122.44,122.49,122.425,122.49,238200000.0
2009-03-06 12:32:00,122.485,122.585,122.48,122.575,364800000.0
2009-03-06 12:33:00,122.575,122.59,122.56,122.575,412100000.0
2009-03-06 12:34:00,122.58,122.64,122.565,122.585,400800000.0
2009-03-06 12:35:00,122.58,122.665,122.56,122.62,450000001.0
2009-03-06 12:36:00,122.62,122.62,122.55,122.57,287200000.0
2009-03-06 12:37:00,122.58,122.7,122.58,122.675,335000000.0
2009-03-06 12:38:00,122.675,122.685,122.565,122.58,487800002.0
2009-03-06 12:39:00,122.58,122.585,122.525,122.57,617400000.0
2009-03-06 12:40:00,122.57,122.57,122.53,122.555,645600001.0
2009-03-06 12:41:00,122.55,122.56,122.485,122.485,471600000.0
2009-03-06 12:42:00,122.49,122.52,122.475,122.515,421199999.0
2009-03-06 12:43:00,122.515,122.515,122.45,122.47,554700000.0
2009-03-06 12:44:00,122.47,122.55,122.47,122.535,661800000.0
2009-03-06 12:45:00,122.535,122.6,122.52,122.6,835399999.0
2009-03-06 12:46:00,122.6,122.685,122.6,122.675,511600001.0
2009-03-06 12:47:00,122.675,122.68,122.645,122.675,412000000.0
2009-03-06 12:48:00,122.67,122.67,122.595,122.6,623600002.0
2009-03-06 12:49:00,122.6,122.635,122.585,122.61,544800002.0
2009-03-06 12:50:00,122.605,122.605,122.555,122.58,326800000.0
2009-03-06 12:51:00,122.585,122.65,122.57,122.57,574400001.0
2009-03-06 12:52:00,122.57,122.59,122.565,122.58,227200000.0
2009-03-06 12:53:00,122.58,122.605,122.58,122.59,366400000.0
2009-03-06 12:54:00,122.59,122.67,122.59,122.655,533099999.0
2009-03-06 12:55:00,122.65,122.675,122.635,122.665,606600001.0
2009-03-06 12:56:00,122.67,122.72,122.665,122.72,485400000.0
2009-03-06 12:57:00,122.72,122.72,122.645,122.695,400200000.0
2009-03-06 12:58:00,122.695,122.695,122.625,122.625,217200001.0
2009-03-06 12:59:00,122.625,122.695,122.625,122.695,423000001.0
2009-03-06 13:00:00,122.71,122.73,122.7,122.71,605199996.0
2009-03-06 13:01:00,122.71,122.715,122.68,122.7,345000000.0
2009-03-06 13:02:00,122.7,122.71,122.69,122.69,313400000.0
2009-03-06 13:03:00,122.695,122.695,122.68,122.685,159600000.0
2009-03-06 13:04:00,122.69,122.695,122.63,122.665,342200001.0
2009-03-06 13:05:00,122.66,122.665,122.62,122.645,247200000.0
2009-03-06 13:06:00,122.645,122.66,122.62,122.625,380000000.0
2009-03-06 13:07:00,122.625,122.655,122.615,122.615,334600000.0
2009-03-06 13:08:00,122.61,122.65,122.61,122.645,126200001.0
2009-03-06 13:09:00,122.645,122.655,122.615,122.62,488800000.0
2009-03-06 13:10:00,122.615,122.62,122.61,122.615,121200000.0
2009-03-06 13:11:00,122.615,122.645,122.595,122.645,341600000.0
2009-03-06 13:12:00,122.645,122.685,122.62,122.68,370800000.0
2009-03-06 13:13:00,122.685,122.735,122.685,122.725,639200000.0
2009-03-06 13:14:00,122.725,122.725,122.685,122.685,1023600001.0
2009-03-06 13:15:00,122.69,122.7,122.67,122.68,746000004.0
2009-03-06 13:16:00,122.67,122.68,122.64,122.655,699600001.0
2009-03-06 13:17:00,122.66,122.795,122.66,122.75,701700000.0
2009-03-06 13:18:00,122.75,122.755,122.715,122.745,426400000.0
2009-03-06 13:19:00,122.745,122.745,122.695,122.705,270400000.0
2009-03-06 13:20:00,122.705,122.705,122.67,122.68,357800000.0
2009-03-06 13:21:00,122.68,122.695,122.655,122.66,387400000.0
2009-03-06 13:22:00,122.66,122.665,122.575,122.595,487000000.0
2009-03-06 13:23:00,122.58,122.6,122.56,122.59,676799999.0
2009-03-06 13:24:00,122.595,122.625,122.58,122.605,459100000.0
2009-03-06 13:25:00,122.605,122.615,122.56,122.565,485799999.0
2009-03-06 13:26:00,122.565,122.595,122.555,122.58,303399999.0
2009-03-06 13:27:00,122.585,122.635,122.55,122.625,309800000.0
2009-03-06 13:28:00,122.63,122.645,122.61,122.62,568399999.0
2009-03-06 13:29:00,122.62,122.73,122.615,122.705,755600001.0
2009-03-06 13:30:00,122.7,122.715,122.655,122.665,603600001.0
2009-03-06 13:31:00,122.675,122.705,122.67,122.675,574400000.0
2009-03-06 13:32:00,122.675,122.715,122.675,122.705,414199999.0
2009-03-06 13:33:00,122.715,122.72,122.66,122.68,525800000.0
2009-03-06 13:34:00,122.675,122.72,122.675,122.71,399800000.0
2009-03-06 13:35:00,122.715,122.84,122.71,122.81,472400001.0
2009-03-06 13:36:00,122.815,122.86,122.795,122.86,338400001.0
2009-03-06 13:37:00,122.86,122.935,122.855,122.875,508400000.0
2009-03-06 13:38:00,122.87,122.915,122.84,122.915,513000001.0
2009-03-06 13:39:00,122.91,122.96,122.9,122.95,708399999.0
2009-03-06 13:40:00,122.95,122.96,122.885,122.915,739400001.0
2009-03-06 13:41:00,122.915,122.915,122.9,122.915,638400001.0
2009-03-06 13:42:00,122.915,122.94,122.91,122.92,623000001.0
2009-03-06 13:43:00,122.925,122.97,122.92,122.965,288399999.0
2009-03-06 13:44:00,122.965,122.98,122.945,122.945,371000000.0
2009-03-06 13:45:00,122.95,122.97,122.915,122.92,535600000.0
2009-03-06 13:46:00,122.925,122.93,122.9,122.91,588200002.0
2009-03-06 13:47:00,122.915,122.93,122.915,122.93,79200000.0
2009-03-06 13:48:00,122.935,123.02,122.935,123.01,363400001.0
2009-03-06 13:49:00,123.01,123.165,123.01,123.16,771600000.0
2009-03-06 13:50:00,123.16,123.19,123.135,123.185,848000000.0
2009-03-06 13:51:00,123.195,123.285,123.17,123.24,772600003.0
2009-03-06 13:52:00,123.245,123.305,123.235,123.265,726400001.0
2009-03-06 13:53:00,123.265,123.285,123.205,123.21,682799999.0
2009-03-06 13:54:00,123.21,123.285,123.21,123.245,1023799998.0
2009-03-06 13:55:00,123.255,123.275,123.21,123.235,753000006.0
2009-03-06 13:56:00,123.24,123.255,123.19,123.2,564599999.0
2009-03-06 13:57:00,123.2,123.21,123.17,123.205,504399998.0
2009-03-06 13:58:00,123.21,123.235,123.185,123.205,461000001.0
2009-03-06 13:59:00,123.205,123.22,123.165,123.165,280000000.0
2009-03-06 14:00:00,123.165,123.175,123.115,123.135,704800002.0
2009-03-06 14:01:00,123.145,123.17,123.125,123.125,604000001.0
2009-03-06 14:02:00,123.125,123.2,123.125,123.195,500799998.0
2009-03-06 14:03:00,123.195,123.195,123.17,123.185,337800000.0
2009-03-06 14:04:00,123.185,123.22,123.15,123.22,356000000.0
2009-03-06 14:05:00,123.22,123.255,123.21,123.25,628200001.0
2009-03-06 14:06:00,123.25,123.3,123.22,123.29,687699999.0
2009-03-06 14:07:00,123.28,123.285,123.135,123.17,793600001.0
2009-03-06 14:08:00,123.165,123.165,123.145,123.155,750999993.0
2009-03-06 14:09:00,123.15,123.155,123.13,123.135,378799999.0
2009-03-06 14:10:00,123.13,123.155,123.11,123.115,704599999.0
2009-03-06 14:11:00,123.12,123.12,123.045,123.05,604400000.0
2009-03-06 14:12:00,123.045,123.08,123.015,123.02,1017800000.0
2009-03-06 14:13:00,123.02,123.02,122.93,122.93,632600000.0
2009-03-06 14:14:00,122.935,122.945,122.92,122.925,733000000.0
2009-03-06 14:15:00,122.93,123.0,122.92,122.955,678799998.0
2009-03-06 14:16:00,122.95,122.96,122.95,122.95,408400001.0
2009-03-06 14:17:00,122.95,122.96,122.95,122.95,712199999.0
2009-03-06 14:18:00,122.955,122.985,122.935,122.975,448000000.0
2009-03-06 14:19:00,122.975,122.985,122.92,122.94,718200001.0
2009-03-06 14:20:00,122.935,122.94,122.91,122.925,1043800000.0
2009-03-06 14:21:00,122.92,122.93,122.895,122.9,492400003.0
2009-03-06 14:22:00,122.9,122.95,122.9,122.92,518999997.0
2009-03-06 14:23:00,122.92,122.94,122.915,122.94,618600002.0
2009-03-06 14:24:00,122.94,122.945,122.9,122.9,602399999.0
2009-03-06 14:25:00,122.905,122.975,122.9,122.96,829599999.0
2009-03-06 14:26:00,122.955,122.995,122.955,122.985,772399997.0
2009-03-06 14:27:00,122.985,123.05,122.98,123.04,509599999.0
2009-03-06 14:28:00,123.04,123.08,123.03,123.07,684199999.0
2009-03-06 14:29:00,123.065,123.09,123.04,123.045,353800000.0
2009-03-06 14:30:00,123.045,123.055,123.03,123.05,266399999.0
2009-03-06 14:31:00,123.045,123.09,123.04,123.05,375000001.0
2009-03-06 14:32:00,123.06,123.07,123.04,123.045,369799999.0
2009-03-06 14:33:00,123.04,123.045,123.015,123.02,361800001.0
2009-03-06 14:34:00,123.02,123.03,122.99,123.025,518199998.0
2009-03-06 14:35:00,123.025,123.04,122.995,123.04,556200001.0
2009-03-06 14:36:00,123.05,123.05,123.02,123.02,108800000.0
2009-03-06 14:37:00,123.02,123.03,123.01,123.03,499199999.0
2009-03-06 14:38:00,123.03,123.03,123.0,123.015,372799997.0
2009-03-06 14:39:00,123.015,123.035,123.015,123.03,199999998.0
2009-03-06 14:40:00,123.03,123.04,123.01,123.01,377200000.0
2009-03-06 14:41:00,123.015,123.045,123.015,123.045,248799999.0
2009-03-06 14:42:00,123.045,123.045,122.99,123.01,610399999.0
2009-03-06 14:43:00,123.0,123.02,122.99,123.0,277999999.0
2009-03-06 14:44:00,122.995,123.015,122.965,122.965,428599999.0
2009-03-06 14:45:00,122.975,123.0,122.975,122.995,376600000.0
2009-03-06 14:46:00,122.99,122.99,122.94,122.945,316600000.0
2009-03-06 14:47:00,122.945,123.025,122.945,122.98,482000000.0
2009-03-06 14:48:00,122.98,123.05,122.98,123.015,537599999.0
2009-03-06 14:49:00,123.015,123.11,123.01,123.09,890400000.0
2009-03-06 14:50:00,123.09,123.09,122.91,122.91,778599999.0
2009-03-06 14:51:00,122.91,122.91,122.825,122.875,723400000.0
2009-03-06 14:52:00,122.875,122.875,122.82,122.85,814799999.0
2009-03-06 14:53:00,122.86,122.885,122.825,122.85,841399997.0
2009-03-06 14:54:00,122.85,122.855,122.73,122.74,794599999.0
2009-03-06 14:55:00,122.74,122.745,122.7,122.715,684599999.0
2009-03-06 14:56:00,122.715,122.885,122.71,122.85,791000000.0
2009-03-06 14:57:00,122.855,122.86,122.8,122.82,645000000.0
2009-03-06 14:58:00,122.82,122.835,122.77,122.77,667199998.0
2009-03-06 14:59:00,122.775,122.945,122.77,122.85,815200001.0
2009-03-06 15:00:00,122.855,123.0,122.855,122.99,865599999.0
2009-03-06 15:01:00,122.99,122.99,122.945,122.955,538400002.0
2009-03-06 15:02:00,122.955,122.965,122.9,122.96,429400000.0
2009-03-06 15:03:00,122.96,122.96,122.915,122.94,502800003.0
2009-03-06 15:04:00,122.94,122.95,122.915,122.935,685800008.0
2009-03-06 15:05:00,122.935,122.945,122.845,122.87,874700003.0
2009-03-06 15:06:00,122.86,122.87,122.815,122.825,702200004.0
2009-03-06 15:07:00,122.825,122.845,122.73,122.825,901799999.0
2009-03-06 15:08:00,122.84,122.89,122.805,122.85,737400001.0
2009-03-06 15:09:00,122.85,122.85,122.79,122.795,928599998.0
2009-03-06 15:10:00,122.8,122.89,122.79,122.85,785400006.0
2009-03-06 15:11:00,122.84,122.87,122.805,122.86,842599999.0
2009-03-06 15:12:00,122.86,122.86,122.775,122.78,735600010.0
2009-03-06 15:13:00,122.78,122.78,122.5,122.555,1040599999.0
2009-03-06 15:14:00,122.545,122.62,122.515,122.515,1029400002.0
2009-03-06 15:15:00,122.49,122.665,122.485,122.635,1003600006.0
2009-03-06 15:16:00,122.64,122.72,122.625,122.72,702000003.0
2009-03-06 15:17:00,122.73,122.77,122.67,122.675,933700006.0
2009-03-06 15:18:00,122.675,122.72,122.67,122.705,1041400004.0
2009-03-06 15:19:00,122.715,122.82,122.68,122.765,922800004.0
2009-03-06 15:20:00,122.79,122.865,122.79,122.795,559800002.0
2009-03-06 15:21:00,122.795,122.805,122.665,122.695,640799999.0
2009-03-06 15:22:00,122.72,122.735,122.6,122.62,619500001.0
2009-03-06 15:23:00,122.615,122.64,122.545,122.6,867799999.0
2009-03-06 15:24:00,122.6,122.73,122.6,122.69,628400000.0
2009-03-06 15:25:00,122.685,122.77,122.67,122.755,474000000.0
2009-03-06 15:26:00,122.72,122.795,122.7,122.71,545400000.0
2009-03-06 15:27:00,122.715,122.77,122.695,122.71,478200002.0
2009-03-06 15:28:00,122.705,122.805,122.705,122.74,524000000.0
2009-03-06 15:29:00,122.74,122.825,122.6,122.795,326800000.0
2009-03-06 15:30:00,122.795,123.165,122.76,123.05,443900000.0
2009-03-06 15:31:00,123.065,123.635,123.02,123.635,314700000.0
2009-03-06 15:32:00,123.67,123.745,123.54,123.555,270200000.0
2009-03-06 15:33:00,123.565,123.64,123.475,123.555,305200000.0
2009-03-06 15:34:00,123.555,123.63,123.495,123.63,402699999.0
2009-03-06 15:35:00,123.63,123.725,123.43,123.435,549800001.0
2009-03-06 15:36:00,123.435,123.515,123.08,123.08,578100000.0
2009-03-06 15:37:00,123.07,123.435,123.015,123.43,361400000.0
2009-03-06 15:38:00,123.435,123.54,123.39,123.4,416399999.0
2009-03-06 15:39:00,123.41,123.425,123.27,123.31,397800000.0
2009-03-06 15:40:00,123.31,123.32,123.125,123.215,424800000.0
2009-03-06 15:41:00,123.22,123.26,123.135,123.26,464400000.0
2009-03-06 15:42:00,123.275,123.36,123.21,123.32,418000000.0
2009-03-06 15:43:00,123.315,123.385,123.29,123.335,620000004.0
2009-03-06 15:44:00,123.325,123.43,123.31,123.4,492799999.0
2009-03-06 15:45:00,123.395,123.425,123.285,123.385,557399999.0
2009-03-06 15:46:00,123.39,123.57,123.39,123.49,700400001.0
2009-03-06 15:47:00,123.495,123.63,123.48,123.53,712600000.0
2009-03-06 15:48:00,123.53,123.575,123.47,123.545,664800002.0
2009-03-06 15:49:00,123.555,123.585,123.51,123.525,773599996.0
2009-03-06 15:50:00,123.53,123.545,123.445,123.54,778400003.0
2009-03-06 15:51:00,123.55,123.645,123.525,123.645,545000001.0
2009-03-06 15:52:00,123.655,123.725,123.63,123.69,817800001.0
2009-03-06 15:53:00,123.69,123.96,123.685,123.935,605000000.0
2009-03-06 15:54:00,123.94,124.195,123.935,124.17,554300001.0
2009-03-06 15:55:00,124.16,124.2,124.14,124.16,680200002.0
2009-03-06 15:56:00,124.17,124.195,124.055,124.06,357000000.0
2009-03-06 15:57:00,124.06,124.255,124.06,124.175,347600000.0
2009-03-06 15:58:00,124.17,124.21,124.11,124.205,343800000.0
2009-03-06 15:59:00,124.205,124.22,124.15,124.165,357200001.0
2009-03-06 16:00:00,124.165,124.215,124.155,124.19,563600000.0
2009-03-06 16:01:00,124.185,124.33,124.175,124.33,467000000.0
2009-03-06 16:02:00,124.33,124.41,124.28,124.405,349600001.0
2009-03-06 16:03:00,124.405,124.54,124.4,124.45,395800000.0
2009-03-06 16:04:00,124.45,124.525,124.38,124.4,449100000.0
2009-03-06 16:05:00,124.4,124.435,124.34,124.385,523600000.0
2009-03-06 16:06:00,124.385,124.455,124.375,124.41,382100000.0
2009-03-06 16:07:00,124.41,124.41,124.335,124.37,489600002.0
2009-03-06 16:08:00,124.37,124.46,124.355,124.43,238800000.0
2009-03-06 16:09:00,124.43,124.43,124.3,124.305,343800001.0
2009-03-06 16:10:00,124.305,124.38,124.295,124.31,367200001.0
2009-03-06 16:11:00,124.3,124.33,124.27,124.28,324200000.0
2009-03-06 16:12:00,124.275,124.275,124.175,124.215,553200002.0
2009-03-06 16:13:00,124.18,124.21,124.09,124.14,418400001.0
2009-03-06 16:14:00,124.135,124.15,124.05,124.05,689200000.0
2009-03-06 16:15:00,124.05,124.07,124.025,124.025,604400002.0
2009-03-06 16:16:00,124.03,124.035,124.0,124.035,647000001.0
2009-03-06 16:17:00,124.04,124.06,123.995,124.04,784199997.0
2009-03-06 16:18:00,124.045,124.215,124.04,124.17,716600004.0
2009-03-06 16:19:00,124.175,124.33,124.17,124.305,598600001.0
2009-03-06 16:20:00,124.3,124.3,124.155,124.175,438800000.0
2009-03-06 16:21:00,124.16,124.255,124.105,124.255,447999999.0
2009-03-06 16:22:00,124.26,124.285,124.195,124.23,664199999.0
2009-03-06 16:23:00,124.23,124.3,124.23,124.3,636400001.0
2009-03-06 16:24:00,124.3,124.365,124.29,124.34,667400000.0
2009-03-06 16:25:00,124.34,124.39,124.3,124.385,673600001.0
2009-03-06 16:26:00,124.39,124.395,124.265,124.35,667600000.0
2009-03-06 16:27:00,124.35,124.37,124.31,124.335,553600000.0
2009-03-06 16:28:00,124.335,124.335,124.225,124.265,509600001.0
2009-03-06 16:29:00,124.265,124.355,124.245,124.32,707999999.0
2009-03-06 16:30:00,124.32,124.36,124.305,124.325,748400000.0
2009-03-06 16:31:00,124.325,124.35,124.25,124.27,661600001.0
2009-03-06 16:32:00,124.27,124.32,124.235,124.26,733800001.0
2009-03-06 16:33:00,124.26,124.27,124.175,124.175,737000004.0
2009-03-06 16:34:00,124.175,124.255,124.16,124.18,770600003.0
2009-03-06 16:35:00,124.18,124.195,124.125,124.13,628200000.0
2009-03-06 16:36:00,124.145,124.235,124.14,124.2,685000000.0
2009-03-06 16:37:00,124.205,124.27,124.205,124.27,519200000.0
2009-03-06 16:38:00,124.26,124.345,124.255,124.33,675000002.0
2009-03-06 16:39:00,124.33,124.36,124.285,124.305,730000001.0
2009-03-06 16:40:00,124.3,124.42,124.3,124.41,619399999.0
2009-03-06 16:41:00,124.405,124.52,124.37,124.515,654800000.0
2009-03-06 16:42:00,124.515,124.745,124.505,124.745,648199999.0
2009-03-06 16:43:00,124.745,124.8,124.64,124.8,516000001.0
2009-03-06 16:44:00,124.8,124.95,124.79,124.87,594900001.0
2009-03-06 16:45:00,124.875,124.975,124.7,124.74,662399999.0
2009-03-06 16:46:00,124.74,124.77,124.655,124.68,477300001.0
2009-03-06 16:47:00,124.68,124.735,124.645,124.71,457700001.0
2009-03-06 16:48:00,124.71,124.71,124.52,124.605,616899998.0
2009-03-06 16:49:00,124.6,124.735,124.55,124.68,684000001.0
2009-03-06 16:50:00,124.675,124.675,124.52,124.58,773800000.0
2009-03-06 16:51:00,124.575,124.68,124.565,124.615,574900000.0
2009-03-06 16:52:00,124.61,124.69,124.58,124.64,437600000.0
2009-03-06 16:53:00,124.635,124.635,124.42,124.42,976999996.0
2009-03-06 16:54:00,124.42,124.475,124.375,124.4,712899999.0
2009-03-06 16:55:00,124.405,124.54,124.375,124.465,613200000.0
2009-03-06 16:56:00,124.48,124.48,124.375,124.45,896599997.0
2009-03-06 16:57:00,124.455,124.53,124.39,124.52,757000001.0
2009-03-06 16:58:00,124.52,124.58,124.43,124.58,664600000.0
2009-03-06 16:59:00,124.57,124.62,124.48,124.48,738800000.0
2009-03-06 17:00:00,124.48,124.63,124.48,124.555,434800000.0
2009-03-06 17:01:00,124.565,124.57,124.45,124.45,558600000.0
2009-03-06 17:02:00,124.44,124.58,124.4,124.565,610600000.0
2009-03-06 17:03:00,124.56,124.59,124.465,124.555,679800001.0
2009-03-06 17:04:00,124.55,124.59,124.5,124.535,846400000.0
2009-03-06 17:05:00,124.535,124.555,124.485,124.53,696399998.0
2009-03-06 17:06:00,124.525,124.585,124.515,124.56,585399998.0
2009-03-06 17:07:00,124.56,124.63,124.5,124.605,872400001.0
2009-03-06 17:08:00,124.605,124.675,124.555,124.565,984400001.0
2009-03-06 17:09:00,124.565,124.64,124.565,124.615,987399999.0
2009-03-06 17:10:00,124.61,124.64,124.56,124.625,846200000.0
2009-03-06 17:11:00,124.625,124.72,124.615,124.665,456400002.0
2009-03-06 17:12:00,124.655,124.68,124.6,124.62,726500000.0
2009-03-06 17:13:00,124.62,124.625,124.48,124.495,862400001.0
2009-03-06 17:14:00,124.495,124.535,124.485,124.515,826300000.0
2009-03-06 17:15:00,124.515,124.515,124.35,124.395,773600000.0
2009-03-06 17:16:00,124.395,124.4,124.25,124.26,664100000.0
2009-03-06 17:17:00,124.25,124.28,124.18,124.24,549200001.0
2009-03-06 17:18:00,124.23,124.27,124.215,124.25,764300002.0
2009-03-06 17:19:00,124.26,124.295,124.215,124.275,577499998.0
2009-03-06 17:20:00,124.26,124.35,124.26,124.335,786999998.0
2009-03-06 17:21:00,124.335,124.37,124.295,124.345,644600000.0
2009-03-06 17:22:00,124.345,124.425,124.34,124.39,774400001.0
2009-03-06 17:23:00,124.39,124.495,124.39,124.47,735000000.0
2009-03-06 17:24:00,124.47,124.495,124.435,124.46,824800000.0
2009-03-06 17:25:00,124.46,124.475,124.39,124.46,652500004.0
2009-03-06 17:26:00,124.455,124.56,124.455,124.51,452900001.0
2009-03-06 17:27:00,124.505,124.52,124.46,124.47,335299999.0
2009-03-06 17:28:00,124.465,124.48,124.425,124.48,676400002.0
2009-03-06 17:29:00,124.48,124.48,124.395,124.405,654000001.0
2009-03-06 17:30:00,124.41,124.41,124.325,124.365,742600001.0
2009-03-06 17:31:00,124.365,124.475,124.365,124.47,637799999.0
2009-03-06 17:32:00,124.47,124.475,124.38,124.41,644600000.0
2009-03-06 17:33:00,124.41,124.41,124.315,124.32,655200000.0
2009-03-06 17:34:00,124.32,124.325,124.21,124.225,701800002.0
2009-03-06 17:35:00,124.225,124.23,124.055,124.155,718200000.0
2009-03-06 17:36:00,124.155,124.155,124.07,124.135,562000000.0
2009-03-06 17:37:00,124.135,124.22,124.12,124.22,669400000.0
2009-03-06 17:38:00,124.22,124.245,124.16,124.205,593600000.0
2009-03-06 17:39:00,124.205,124.25,124.15,124.17,766200002.0
2009-03-06 17:40:00,124.145,124.23,124.095,124.215,764400000.0
2009-03-06 17:41:00,124.225,124.28,124.18,124.255,706500000.0
2009-03-06 17:42:00,124.245,124.25,124.15,124.16,822400005.0
2009-03-06 17:43:00,124.16,124.18,124.095,124.14,799399999.0
2009-03-06 17:44:00,124.135,124.2,124.11,124.175,735200001.0
2009-03-06 17:45:00,124.175,124.175,124.105,124.125,769000004.0
2009-03-06 17:46:00,124.125,124.15,123.99,123.99,815799999.0
2009-03-06 17:47:00,123.99,123.99,123.8,123.8,975199997.0
2009-03-06 17:48:00,123.8,123.815,123.705,123.715,775100000.0
2009-03-06 17:49:00,123.715,123.79,123.715,123.74,836800002.0
2009-03-06 17:50:00,123.74,123.76,123.645,123.67,745799999.0
2009-03-06 17:51:00,123.67,123.7,123.605,123.68,567999999.0
2009-03-06 17:52:00,123.68,123.69,123.58,123.615,614200000.0
2009-03-06 17:53:00,123.615,123.655,123.57,123.595,910400002.0
2009-03-06 17:54:00,123.605,123.64,123.535,123.55,727800002.0
2009-03-06 17:55:00,123.555,123.675,123.52,123.645,662300000.0
2009-03-06 17:56:00,123.645,123.785,123.645,123.735,771600004.0
2009-03-06 17:57:00,123.735,123.76,123.575,123.615,735599998.0
2009-03-06 17:58:00,123.615,123.76,123.615,123.71,719600002.0
2009-03-06 17:59:00,123.685,123.82,123.65,123.815,747899998.0
2009-03-06 18:00:00,123.805,123.825,123.665,123.75,671100000.0
2009-03-06 18:01:00,123.755,123.85,123.75,123.76,553199999.0
2009-03-06 18:02:00,123.765,123.78,123.67,123.675,695199999.0
2009-03-06 18:03:00,123.68,123.755,123.61,123.715,778100001.0
2009-03-06 18:04:00,123.705,123.815,123.7,123.81,727400000.0
2009-03-06 18:05:00,123.81,123.885,123.795,123.87,721000001.0
2009-03-06 18:06:00,123.865,123.865,123.82,123.865,624800000.0
2009-03-06 18:07:00,123.865,123.895,123.815,123.815,639000002.0
2009-03-06 18:08:00,123.815,123.88,123.805,123.815,576800000.0
2009-03-06 18:09:00,123.815,123.87,123.79,123.8,824200001.0
2009-03-06 18:10:00,123.8,123.83,123.75,123.82,714600001.0
2009-03-06 18:11:00,123.82,123.83,123.78,123.795,666800002.0
2009-03-06 18:12:00,123.79,123.82,123.75,123.785,455800000.0
2009-03-06 18:13:00,123.78,123.79,123.705,123.715,387400000.0
2009-03-06 18:14:00,123.71,123.775,123.7,123.77,228200000.0
2009-03-06 18:15:00,123.765,123.805,123.7,123.805,456200000.0
2009-03-06 18:16:00,123.8,123.805,123.695,123.725,513400002.0
2009-03-06 18:17:00,123.725,123.745,123.655,123.705,613700000.0
2009-03-06 18:18:00,123.705,123.75,123.69,123.72,555600001.0
2009-03-06 18:19:00,123.73,123.765,123.675,123.75,512600001.0
2009-03-06 18:20:00,123.755,123.785,123.715,123.785,382199999.0
2009-03-06 18:21:00,123.77,123.77,123.67,123.7,577200001.0
2009-03-06 18:22:00,123.695,123.705,123.655,123.66,594799999.0
2009-03-06 18:23:00,123.665,123.74,123.665,123.71,533000001.0
2009-03-06 18:24:00,123.71,123.74,123.665,123.675,594399999.0
2009-03-06 18:25:00,123.68,123.77,123.68,123.715,455400000.0
2009-03-06 18:26:00,123.715,123.78,123.715,123.775,635800000.0
2009-03-06 18:27:00,123.78,123.81,123.775,123.785,539200002.0
2009-03-06 18:28:00,123.785,123.825,123.75,123.825,598800000.0
2009-03-06 18:29:00,123.825,123.86,123.8,123.825,698699999.0
2009-03-06 18:30:00,123.825,123.875,123.82,123.87,554400003.0
2009-03-06 18:31:00,123.86,123.965,123.86,123.94,573400001.0
2009-03-06 18:32:00,123.94,123.95,123.915,123.915,449300000.0
2009-03-06 18:33:00,123.925,124.1,123.925,124.085,557400002.0
2009-03-06 18:34:00,124.08,124.085,124.0,124.05,593000000.0
2009-03-06 18:35:00,124.055,124.185,124.05,124.18,551000003.0
2009-03-06 18:36:00,124.18,124.23,124.15,124.225,511999999.0
2009-03-06 18:37:00,124.23,124.255,124.165,124.185,989800001.0
2009-03-06 18:38:00,124.19,124.19,124.05,124.05,937400000.0
2009-03-06 18:39:00,124.05,124.05,124.02,124.02,945800004.0
2009-03-06 18:40:00,124.02,124.1,124.005,124.09,792399999.0
2009-03-06 18:41:00,124.09,124.095,123.955,124.015,531600000.0
2009-03-06 18:42:00,124.01,124.06,124.01,124.035,728000001.0
2009-03-06 18:43:00,124.035,124.065,123.96,123.97,695199999.0
2009-03-06 18:44:00,123.975,124.07,123.975,124.005,510800002.0
2009-03-06 18:45:00,124.005,124.07,123.995,124.0,674200000.0
2009-03-06 18:46:00,123.995,124.025,123.97,124.005,627600000.0
2009-03-06 18:47:00,124.005,124.015,123.98,123.995,518000002.0
2009-03-06 18:48:00,123.995,123.995,123.85,123.87,656200003.0
2009-03-06 18:49:00,123.87,123.975,123.87,123.915,963800002.0
2009-03-06 18:50:00,123.915,124.04,123.915,124.03,680599999.0
2009-03-06 18:51:00,124.035,124.045,123.955,123.98,742799996.0
2009-03-06 18:52:00,123.97,124.005,123.945,123.995,966000002.0
2009-03-06 18:53:00,124.0,124.02,123.995,124.005,773800003.0
2009-03-06 18:54:00,124.005,124.1,124.0,124.045,954000002.0
2009-03-06 18:55:00,124.04,124.09,124.01,124.09,758800002.0
2009-03-06 18:56:00,124.085,124.095,124.04,124.085,838000000.0
2009-03-06 18:57:00,124.08,124.16,124.065,124.07,689200002.0
2009-03-06 18:58:00,124.08,124.115,124.025,124.055,722600002.0
2009-03-06 18:59:00,124.055,124.125,124.04,124.04,819999999.0
2009-03-06 19:00:00,124.04,124.07,124.0,124.07,918799996.0
2009-03-06 19:01:00,124.065,124.17,124.05,124.145,935000002.0
2009-03-06 19:02:00,124.145,124.165,124.11,124.13,1003999994.0
2009-03-06 19:03:00,124.125,124.125,124.03,124.05,701800001.0
2009-03-06 19:04:00,124.05,124.13,124.05,124.09,757400002.0
2009-03-06 19:05:00,124.09,124.14,124.08,124.11,616800000.0
2009-03-06 19:06:00,124.11,124.195,124.11,124.195,623199999.0
2009-03-06 19:07:00,124.215,124.225,124.18,124.19,656600001.0
2009-03-06 19:08:00,124.19,124.22,124.17,124.18,677199999.0
2009-03-06 19:09:00,124.18,124.2,124.18,124.19,272600000.0
2009-03-06 19:10:00,124.19,124.19,124.105,124.135,842399994.0
2009-03-06 19:11:00,124.125,124.13,124.11,124.115,312999998.0
2009-03-06 19:12:00,124.12,124.16,124.115,124.155,406999997.0
2009-03-06 19:13:00,124.15,124.18,124.105,124.155,652999998.0
2009-03-06 19:14:00,124.16,124.18,124.105,124.12,567999996.0
2009-03-06 19:15:00,124.135,124.165,124.12,124.155,380800000.0
2009-03-06 19:16:00,124.17,124.23,124.16,124.21,479399992.0
2009-03-06 19:17:00,124.21,124.245,124.2,124.22,547999998.0
2009-03-06 19:18:00,124.22,124.245,124.2,124.2,484600000.0
2009-03-06 19:19:00,124.2,124.205,124.105,124.115,714800001.0
2009-03-06 19:20:00,124.12,124.195,124.1,124.19,429400000.0
2009-03-06 19:21:00,124.195,124.215,124.155,124.16,361600000.0
2009-03-06 19:22:00,124.16,124.16,124.11,124.145,637000000.0
2009-03-06 19:23:00,124.145,124.16,124.12,124.135,497000001.0
2009-03-06 19:24:00,124.145,124.15,124.035,124.045,771800003.0
2009-03-06 19:25:00,124.035,124.09,124.035,124.065,538799998.0
2009-03-06 19:26:00,124.065,124.065,124.02,124.03,437000000.0
2009-03-06 19:27:00,124.03,124.075,124.0,124.075,598199999.0
2009-03-06 19:28:00,124.07,124.125,124.06,124.095,627600000.0
2009-03-06 19:29:00,124.095,124.095,124.04,124.04,586200000.0
2009-03-06 19:30:00,124.04,124.04,123.99,124.02,811599999.0
2009-03-06 19:31:00,124.015,124.015,123.96,123.96,551799999.0
2009-03-06 19:32:00,123.96,123.96,123.915,123.93,443800000.0
2009-03-06 19:33:00,123.935,123.985,123.93,123.975,831200002.0
2009-03-06 19:34:00,123.975,123.98,123.93,123.93,648799998.0
2009-03-06 19:35:00,123.93,123.95,123.835,123.835,860399999.0
2009-03-06 19:36:00,123.85,123.945,123.84,123.94,815799993.0
2009-03-06 19:37:00,123.94,123.98,123.92,123.95,1042599993.0
2009-03-06 19:38:00,123.95,123.98,123.915,123.98,637000001.0
2009-03-06 19:39:00,123.98,124.02,123.96,124.01,549999999.0
2009-03-06 19:40:00,124.01,124.01,123.92,123.94,561800000.0
2009-03-06 19:41:00,123.94,123.94,123.91,123.92,299000000.0
2009-03-06 19:42:00,123.92,123.92,123.875,123.895,582200000.0
2009-03-06 19:43:00,123.89,123.9,123.85,123.89,752599999.0
2009-03-06 19:44:00,123.885,123.925,123.82,123.82,749799998.0
2009-03-06 19:45:00,123.82,123.84,123.755,123.79,984399999.0
2009-03-06 19:46:00,123.79,123.82,123.775,123.79,774799998.0
2009-03-06 19:47:00,123.79,123.88,123.79,123.85,651600005.0
2009-03-06 19:48:00,123.85,123.865,123.78,123.8,502000001.0
2009-03-06 19:49:00,123.805,123.815,123.755,123.77,429000000.0
2009-03-06 19:50:00,123.77,123.8,123.745,123.775,576400000.0
2009-03-06 19:51:00,123.775,123.785,123.735,123.77,478200000.0
2009-03-06 19:52:00,123.775,123.855,123.775,123.85,439800000.0
2009-03-06 19:53:00,123.85,123.93,123.82,123.93,618399999.0
2009-03-06 19:54:00,123.92,123.95,123.905,123.915,544900004.0
2009-03-06 19:55:00,123.93,123.94,123.9,123.91,237700001.0
2009-03-06 19:56:00,123.9,123.92,123.9,123.915,131200000.0
2009-03-06 19:57:00,123.92,123.98,123.91,123.98,518600006.0
2009-03-06 19:58:00,123.985,124.015,123.96,123.96,445200000.0
2009-03-06 19:59:00,123.96,123.985,123.95,123.96,337999999.0
2009-03-06 20:00:00,123.965,123.97,123.915,123.92,240000000.0
2009-03-06 20:01:00,123.92,123.95,123.915,123.92,243000000.0
2009-03-06 20:02:00,123.92,123.945,123.9,123.91,199600000.0
2009-03-06 20:03:00,123.91,123.91,123.865,123.865,191600000.0
2009-03-06 20:04:00,123.875,123.88,123.855,123.87,74600000.0
2009-03-06 20:05:00,123.865,123.89,123.86,123.865,59200000.0
2009-03-06 20:06:00,123.86,123.86,123.85,123.85,182800000.0
2009-03-06 20:07:00,123.85,123.855,123.85,123.85,244000000.0
2009-03-06 20:08:00,123.855,123.87,123.85,123.86,146800000.0
2009-03-06 20:09:00,123.865,123.93,123.855,123.93,89600000.0
2009-03-06 20:10:00,123.93,123.985,123.92,123.98,336600000.0
2009-03-06 20:11:00,123.98,124.005,123.97,123.995,244000000.0
2009-03-06 20:12:00,124.0,124.01,123.96,123.965,136200000.0
2009-03-06 20:13:00,123.975,124.025,123.975,124.01,166600002.0
2009-03-06 20:14:00,124.01,124.01,123.955,123.985,188000000.0
2009-03-06 20:15:00,123.985,124.005,123.97,123.995,212800000.0
2009-03-06 20:16:00,123.995,124.015,123.995,124.005,117800000.0
2009-03-06 20:17:00,124.0,124.01,123.955,123.985,169400000.0
2009-03-06 20:18:00,123.985,123.99,123.96,123.975,155400000.0
2009-03-06 20:19:00,123.975,124.015,123.96,124.0,223200000.0
2009-03-06 20:20:00,123.995,124.0,123.945,123.945,407400000.0
2009-03-06 20:21:00,123.95,123.96,123.91,123.91,98000000.0
2009-03-06 20:22:00,123.915,123.92,123.885,123.92,246800000.0
2009-03-06 20:23:00,123.91,123.975,123.91,123.975,223400000.0
2009-03-06 20:24:00,123.98,123.995,123.93,123.935,293199999.0
2009-03-06 20:25:00,123.935,123.96,123.935,123.955,99400000.0
2009-03-06 20:26:00,123.955,123.96,123.93,123.93,232400000.0
2009-03-06 20:27:00,123.93,123.935,123.905,123.91,202600000.0
2009-03-06 20:28:00,123.91,123.91,123.825,123.825,464000000.0
2009-03-06 20:29:00,123.83,123.85,123.78,123.79,285800000.0
2009-03-06 20:30:00,123.78,123.825,123.78,123.815,317000000.0
2009-03-06 20:31:00,123.815,123.835,123.8,123.8,307400000.0
2009-03-06 20:32:00,123.8,123.82,123.74,123.765,479400001.0
2009-03-06 20:33:00,123.76,123.77,123.64,123.66,525999999.0
2009-03-06 20:34:00,123.66,123.71,123.635,123.685,273000001.0
2009-03-06 20:35:00,123.68,123.715,123.62,123.63,461000000.0
2009-03-06 20:36:00,123.63,123.72,123.625,123.705,408400000.0
2009-03-06 20:37:00,123.71,123.725,123.685,123.72,256400000.0
2009-03-06 20:38:00,123.72,123.75,123.715,123.745,347800000.0
2009-03-06 20:39:00,123.74,123.745,123.725,123.745,234800000.0
2009-03-06 20:40:00,123.745,123.745,123.665,123.685,193900000.0
2009-03-06 20:41:00,123.69,123.73,123.69,123.705,264800000.0
2009-03-06 20:42:00,123.71,123.76,123.71,123.755,301800000.0
2009-03-06 20:43:00,123.76,123.765,123.745,123.75,131400000.0
2009-03-06 20:44:00,123.755,123.78,123.755,123.77,183000000.0
2009-03-06 20:45:00,123.785,123.83,123.77,123.77,281400000.0
2009-03-06 20:46:00,123.76,123.805,123.725,123.75,400600000.0
2009-03-06 20:47:00,123.75,123.825,123.75,123.815,278000000.0
2009-03-06 20:48:00,123.81,123.835,123.795,123.795,300000000.0
2009-03-06 20:49:00,123.795,123.825,123.76,123.795,393199999.0
2009-03-06 20:50:00,123.805,123.91,123.805,123.895,356600000.0
2009-03-06 20:51:00,123.895,123.935,123.875,123.885,485800000.0
2009-03-06 20:52:00,123.885,124.035,123.885,124.01,578200000.0
2009-03-06 20:53:00,124.005,124.005,123.97,123.99,385200000.0
2009-03-06 20:54:00,123.99,124.12,123.975,124.06,532000000.0
2009-03-06 20:55:00,124.055,124.055,123.985,124.01,229600000.0
2009-03-06 20:56:00,124.005,124.04,124.005,124.035,261600000.0
2009-03-06 20:57:00,124.04,124.045,124.03,124.035,273600000.0
2009-03-06 20:58:00,124.035,124.035,124.01,124.02,235200000.0
2009-03-06 20:59:00,124.02,124.07,124.02,124.06,317800002.0
2009-03-06 21:00:00,124.06,124.17,124.06,124.13,529200000.0
2009-03-06 21:01:00,124.145,124.165,124.1,124.1,331600000.0
2009-03-06 21:02:00,124.1,124.215,124.1,124.195,488600001.0
2009-03-06 21:03:00,124.2,124.25,124.2,124.225,511200001.0
2009-03-06 21:04:00,124.22,124.25,124.19,124.2,435799999.0
2009-03-06 21:05:00,124.195,124.23,124.12,124.23,354400000.0
2009-03-06 21:06:00,124.23,124.27,124.23,124.265,214400000.0
2009-03-06 21:07:00,124.265,124.275,124.25,124.265,336800000.0
2009-03-06 21:08:00,124.26,124.355,124.26,124.32,428200000.0
2009-03-06 21:09:00,124.31,124.34,124.295,124.325,398200000.0
2009-03-06 21:10:00,124.325,124.34,124.26,124.34,401200002.0
2009-03-06 21:11:00,124.345,124.365,124.32,124.33,496600000.0
2009-03-06 21:12:00,124.325,124.395,124.31,124.355,416200000.0
2009-03-06 21:13:00,124.34,124.375,124.305,124.325,306800000.0
2009-03-06 21:14:00,124.325,124.38,124.325,124.355,339999998.0
2009-03-06 21:15:00,124.355,124.355,124.29,124.295,231600001.0
2009-03-06 21:16:00,124.295,124.32,124.29,124.305,158800000.0
2009-03-06 21:17:00,124.3,124.3,124.225,124.26,272900000.0
2009-03-06 21:18:00,124.26,124.265,124.19,124.21,402999998.0
2009-03-06 21:19:00,124.21,124.22,124.19,124.2,423800000.0
2009-03-06 21:20:00,124.2,124.2,124.15,124.15,442800000.0
2009-03-06 21:21:00,124.155,124.195,124.155,124.185,537599999.0
2009-03-06 21:22:00,124.185,124.205,124.175,124.2,530400000.0
2009-03-06 21:23:00,124.2,124.205,124.17,124.2,274400000.0
2009-03-06 21:24:00,124.2,124.2,124.15,124.15,313800000.0
2009-03-06 21:25:00,124.15,124.15,124.1,124.135,207200001.0
2009-03-06 21:26:00,124.13,124.135,124.1,124.115,213000000.0
2009-03-06 21:27:00,124.105,124.16,124.105,124.14,332200000.0
2009-03-06 21:28:00,124.15,124.17,124.14,124.14,244800000.0
2009-03-06 21:29:00,124.14,124.305,124.12,124.26,424600001.0
2009-03-06 21:30:00,124.265,124.28,124.195,124.25,691200000.0
2009-03-06 21:31:00,124.25,124.285,124.235,124.275,525600000.0
2009-03-06 21:32:00,124.275,124.32,124.255,124.295,323000000.0
2009-03-06 21:33:00,124.295,124.295,124.235,124.235,276000000.0
2009-03-06 21:34:00,124.22,124.235,124.2,124.21,503800000.0
2009-03-06 21:35:00,124.21,124.25,124.17,124.175,515400000.0
2009-03-06 21:36:00,124.18,124.255,124.18,124.235,350600000.0
2009-03-06 21:37:00,124.23,124.25,124.165,124.165,472600001.0
2009-03-06 21:38:00,124.165,124.2,124.12,124.18,460600000.0
2009-03-06 21:39:00,124.185,124.2,124.16,124.175,316800000.0
2009-03-06 21:40:00,124.165,124.165,124.11,124.12,314799999.0
2009-03-06 21:41:00,124.12,124.12,124.075,124.08,283599999.0
2009-03-06 21:42:00,124.08,124.14,124.08,124.12,158600000.0
2009-03-06 21:43:00,124.12,124.12,124.04,124.045,323000000.0
2009-03-06 21:44:00,124.04,124.12,124.04,124.115,362200000.0
2009-03-06 21:45:00,124.115,124.115,124.045,124.055,357000000.0
2009-03-06 21:46:00,124.055,124.065,124.025,124.04,318800000.0
2009-03-06 21:47:00,124.04,124.055,123.96,123.96,325500000.0
2009-03-06 21:48:00,123.97,124.055,123.97,124.0,380200000.0
2009-03-06 21:49:00,124.0,124.02,123.95,123.97,383800000.0
2009-03-06 21:50:00,123.975,124.095,123.97,124.095,273600000.0
2009-03-06 21:51:00,124.095,124.1,123.985,123.985,164000000.0
2009-03-06 21:52:00,123.98,124.005,123.93,123.93,165400000.0
2009-03-06 21:53:00,123.93,123.95,123.92,123.925,134800000.0
2009-03-06 21:54:00,123.93,123.995,123.925,123.995,229600000.0
2009-03-06 21:55:00,123.99,124.025,123.91,123.91,369600000.0
2009-03-06 21:56:00,123.91,123.97,123.9,123.97,357600000.0
2009-03-06 21:57:00,123.965,123.965,123.9,123.905,168900000.0
2009-03-06 21:58:00,123.9,123.935,123.9,123.92,226200000.0
2009-03-06 21:59:00,123.925,124.055,123.87,124.055,774200000.0
2009-03-06 22:00:00,124.045,124.06,123.99,124.025,925000003.0
2009-03-06 22:01:00,124.025,124.07,123.99,124.045,373600000.0
2009-03-06 22:02:00,124.055,124.055,124.025,124.035,218600000.0
2009-03-06 22:03:00,124.035,124.055,124.02,124.03,146200000.0
2009-03-06 22:04:00,124.035,124.045,123.985,124.005,153600000.0
2009-03-06 22:05:00,124.005,124.005,123.935,123.935,166600000.0
2009-03-06 22:06:00,123.935,123.965,123.925,123.955,129600000.0
2009-03-06 22:07:00,123.95,123.95,123.93,123.93,167800000.0
2009-03-06 22:08:00,123.93,123.945,123.915,123.945,536400001.0
2009-03-06 22:09:00,123.97,124.07,123.965,124.03,342600000.0
2009-03-06 22:10:00,124.03,124.04,124.0,124.0,219800000.0
2009-03-06 22:11:00,124.01,124.045,123.98,124.025,493400000.0
2009-03-06 22:12:00,124.025,124.1,124.025,124.08,299200000.0
2009-03-06 22:13:00,124.08,124.08,124.04,124.045,149600000.0
2009-03-06 22:14:00,124.045,124.065,124.02,124.02,290000000.0
2009-03-06 22:15:00,124.02,124.08,124.015,124.08,321000001.0
2009-03-06 22:16:00,124.075,124.105,124.06,124.085,360700000.0
2009-03-06 22:17:00,124.095,124.095,124.045,124.06,304000000.0
2009-03-06 22:18:00,124.055,124.065,124.02,124.055,318200000.0
2009-03-06 22:19:00,124.065,124.075,124.04,124.06,218800000.0
2009-03-06 22:20:00,124.055,124.06,123.92,123.93,286200000.0
2009-03-06 22:21:00,123.935,124.035,123.925,123.95,455199999.0
2009-03-06 22:22:00,123.945,123.945,123.88,123.88,338600000.0
2009-03-06 22:23:00,123.88,123.92,123.74,123.74,549200001.0
2009-03-06 22:24:00,123.745,123.795,123.73,123.795,359000000.0
2009-03-06 22:25:00,123.795,123.805,123.76,123.775,204400000.0
2009-03-06 22:26:00,123.78,123.805,123.72,123.775,220199999.0
2009-03-06 22:27:00,123.76,123.775,123.72,123.72,148600000.0
2009-03-06 22:28:00,123.715,123.745,123.7,123.71,173800000.0
2009-03-06 22:29:00,123.705,123.73,123.68,123.71,332400000.0
2009-03-06 22:30:00,123.71,124.04,123.71,124.04,400500000.0
2009-03-06 22:31:00,124.05,124.115,124.025,124.095,335000000.0
2009-03-06 22:32:00,124.095,124.115,124.025,124.035,254800000.0
2009-03-06 22:33:00,124.03,124.095,124.015,124.075,230400000.0
2009-03-06 22:34:00,124.08,124.16,124.065,124.16,221000000.0
2009-03-06 22:35:00,124.17,124.205,124.15,124.16,179700000.0
2009-03-06 22:36:00,124.16,124.18,124.055,124.055,348800000.0
2009-03-06 22:37:00,124.06,124.115,124.015,124.095,346000000.0
2009-03-06 22:38:00,124.085,124.09,124.06,124.06,82000000.0
2009-03-06 22:39:00,124.06,124.06,124.0,124.0,182600000.0
2009-03-06 22:40:00,124.01,124.1,124.01,124.09,206000000.0
2009-03-06 22:41:00,124.08,124.15,124.05,124.065,248600000.0
2009-03-06 22:42:00,124.07,124.12,124.065,124.1,260400000.0
2009-03-06 22:43:00,124.1,124.14,124.07,124.14,320400000.0
2009-03-06 22:44:00,124.125,124.215,124.115,124.185,354800000.0
2009-03-06 22:45:00,124.175,124.255,124.175,124.25,142600000.0
2009-03-06 22:46:00,124.255,124.355,124.25,124.28,315000000.0
2009-03-06 22:47:00,124.285,124.29,124.155,124.155,183800000.0
2009-03-06 22:48:00,124.155,124.155,124.1,124.1,283200000.0
2009-03-06 22:49:00,124.1,124.175,124.09,124.165,208800000.0
2009-03-06 22:50:00,124.17,124.17,124.12,124.155,112200000.0
2009-03-06 22:51:00,124.155,124.185,124.145,124.17,144600000.0
2009-03-06 22:52:00,124.17,124.185,124.155,124.18,103000000.0
2009-03-06 22:53:00,124.175,124.18,124.15,124.165,77200000.0
2009-03-06 22:54:00,124.17,124.215,124.17,124.185,109000000.0
2009-03-06 22:55:00,124.19,124.275,124.19,124.215,127200000.0
2009-03-06 22:56:00,124.215,124.22,124.205,124.21,70400000.0
2009-03-06 22:57:00,124.21,124.245,124.205,124.23,121600000.0
2009-03-06 22:58:00,124.23,124.255,124.2,124.2,214800000.0
2009-03-06 22:59:00,124.2,124.215,124.19,124.2,166200000.0
2009-03-06 23:00:00,124.2,124.245,124.19,124.21,227400000.0
2009-03-06 23:01:00,124.21,124.21,124.2,124.21,96000000.0
2009-03-06 23:02:00,124.21,124.245,124.205,124.245,102600000.0
2009-03-06 23:03:00,124.245,124.245,124.225,124.225,82800000.0
2009-03-06 23:04:00,124.225,124.3,124.225,124.29,222800000.0
2009-03-06 23:05:00,124.29,124.35,124.29,124.295,241600001.0
2009-03-06 23:06:00,124.29,124.31,124.29,124.3,96000000.0
2009-03-06 23:07:00,124.3,124.31,124.29,124.31,281600000.0
2009-03-06 23:08:00,124.31,124.31,124.3,124.3,56000000.0
2009-03-06 23:09:00,124.3,124.3,124.26,124.27,376000000.0
2009-03-06 23:10:00,124.27,124.275,124.255,124.27,137600000.0
2009-03-06 23:11:00,124.27,124.315,124.27,124.315,180800000.0
2009-03-06 23:12:00,124.325,124.325,124.305,124.31,137600000.0
2009-03-06 23:13:00,124.305,124.31,124.29,124.3,200000000.0
2009-03-06 23:14:00,124.305,124.335,124.29,124.335,236800000.0
2009-03-06 23:15:00,124.33,124.425,124.31,124.4,193600000.0
2009-03-06 23:16:00,124.405,124.445,124.38,124.405,430399999.0
2009-03-06 23:17:00,124.405,124.41,124.37,124.37,131200000.0
2009-03-06 23:18:00,124.385,124.385,124.345,124.38,84800000.0
2009-03-06 23:19:00,124.38,124.42,124.36,124.36,120000000.0
2009-03-06 23:20:00,124.36,124.38,124.35,124.37,68800000.0
2009-03-06 23:21:00,124.37,124.37,124.3,124.355,249600000.0
2009-03-06 23:22:00,124.35,124.36,124.33,124.335,169600000.0
2009-03-06 23:23:00,124.34,124.35,124.33,124.345,184000000.0
2009-03-06 23:24:00,124.36,124.37,124.35,124.36,120000000.0
2009-03-06 23:25:00,124.36,124.36,124.325,124.345,184000000.0
2009-03-06 23:26:00,124.33,124.35,124.33,124.345,78400001.0
2009-03-06 23:27:00,124.345,124.37,124.345,124.36,91200000.0
2009-03-06 23:28:00,124.365,124.37,124.34,124.355,198400000.0
2009-03-06 23:29:00,124.36,124.39,124.355,124.39,56000000.0
2009-03-06 23:30:00,124.38,124.385,124.335,124.355,214400000.0
2009-03-06 23:31:00,124.35,124.355,124.34,124.34,97200000.0
2009-03-06 23:32:00,124.34,124.35,124.295,124.35,101400000.0
2009-03-06 23:33:00,124.35,124.35,124.325,124.33,73000000.0
2009-03-06 23:34:00,124.33,124.35,124.325,124.325,124200000.0
2009-03-06 23:35:00,124.33,124.345,124.33,124.335,135800000.0
2009-03-06 23:36:00,124.335,124.365,124.33,124.345,113600000.0
2009-03-06 23:37:00,124.355,124.36,124.34,124.355,131200000.0
2009-03-06 23:38:00,124.36,124.36,124.34,124.35,68000000.0
2009-03-06 23:39:00,124.34,124.36,124.34,124.36,40000000.0
2009-03-06 23:40:00,124.35,124.365,124.35,124.36,123200000.0
2009-03-06 23:41:00,124.355,124.37,124.34,124.37,190800000.0
2009-03-06 23:42:00,124.37,124.4,124.365,124.4,136000000.0
2009-03-06 23:43:00,124.41,124.43,124.395,124.415,86400000.0
2009-03-06 23:44:00,124.41,124.43,124.38,124.385,115200000.0
2009-03-06 23:45:00,124.375,124.415,124.37,124.415,158400000.0
2009-03-06 23:46:00,124.42,124.43,124.4,124.42,217600000.0
2009-03-06 23:47:00,124.365,124.39,124.365,124.375,131000000.0
2009-03-06 23:48:00,124.37,124.39,124.335,124.35,303200000.0
2009-03-06 23:49:00,124.345,124.38,124.325,124.36,214399999.0
2009-03-06 23:50:00,124.36,124.365,124.295,124.365,134400000.0
2009-03-06 23:51:00,124.325,124.35,124.315,124.345,84800000.0
2009-03-06 23:52:00,124.35,124.35,124.315,124.315,279999999.0
2009-03-06 23:53:00,124.315,124.315,124.305,124.305,46400000.0
2009-03-06 23:54:00,124.305,124.33,124.3,124.33,81600000.0
2009-03-06 23:55:00,124.33,124.385,124.33,124.365,264000000.0
2009-03-06 23:56:00,124.365,124.415,124.35,124.405,252800000.0
2009-03-06 23:57:00,124.41,124.41,124.34,124.34,104000000.0
2009-03-06 23:58:00,124.335,124.37,124.335,124.335,200000000.0
2009-03-06 23:59:00,124.34,124.355,124.32,124.335,80000000.0
2009-03-09 00:00:00,124.665,124.665,124.615,124.645,9600000.0
2009-03-09 00:01:00,124.61,124.63,124.61,124.61,21000000.0
2009-03-09 00:02:00,124.615,124.63,124.615,124.63,3200000.0
2009-03-09 00:03:00,124.615,124.625,124.605,124.605,40000000.0
2009-03-09 00:04:00,124.59,124.605,124.59,124.59,25600000.0
2009-03-09 00:05:00,124.605,124.615,124.605,124.605,4800000.0
2009-03-09 00:06:00,124.595,124.62,124.595,124.61,14400000.0
2009-03-09 00:07:00,124.615,124.615,124.605,124.61,6400000.0
2009-03-09 00:08:00,124.565,124.61,124.48,124.48,52600000.0
2009-03-09 00:09:00,124.505,124.615,124.49,124.615,20000000.0
2009-03-09 00:10:00,124.63,124.635,124.565,124.605,32000000.0
2009-03-09 00:11:00,124.6,124.61,124.545,124.58,44800000.0
2009-03-09 00:12:00,124.595,124.6,124.58,124.58,12800000.0
2009-03-09 00:13:00,124.57,124.61,124.57,124.58,16000000.0
2009-03-09 00:14:00,124.565,124.58,124.565,124.58,11200000.0
2009-03-09 00:15:00,124.58,124.605,124.58,124.595,48000000.0
2009-03-09 00:16:00,124.57,124.575,124.56,124.57,44000000.0
2009-03-09 00:17:00,124.565,124.595,124.55,124.585,48200000.0
2009-03-09 00:18:00,124.595,124.595,124.565,124.59,21200000.0
2009-03-09 00:19:00,124.585,124.585,124.55,124.575,14000000.0
2009-03-09 00:20:00,124.575,124.58,124.56,124.565,12800000.0
2009-03-09 00:21:00,124.56,124.59,124.515,124.57,41400000.0
2009-03-09 00:22:00,124.575,124.615,124.545,124.575,85600000.0
2009-03-09 00:23:00,124.57,124.575,124.565,124.565,14400000.0
2009-03-09 00:24:00,124.57,124.58,124.545,124.545,22400000.0
2009-03-09 00:25:00,124.545,124.55,124.545,124.55,7400000.0
2009-03-09 00:26:00,124.54,124.555,124.485,124.49,30400000.0
2009-03-09 00:27:00,124.495,124.51,124.47,124.51,36000000.0
2009-03-09 00:28:00,124.505,124.51,124.48,124.49,75000000.0
2009-03-09 00:29:00,124.49,124.49,124.49,124.49,10200000.0
2009-03-09 00:30:00,124.49,124.49,124.49,124.49,1600000.0
2009-03-09 00:31:00,124.495,124.495,124.42,124.445,43200000.0
2009-03-09 00:32:00,124.445,124.45,124.405,124.425,68800000.0
2009-03-09 00:33:00,124.43,124.44,124.395,124.415,107200000.0
2009-03-09 00:34:00,124.415,124.425,124.41,124.41,16000000.0
2009-03-09 00:35:00,124.37,124.425,124.37,124.385,22400000.0
2009-03-09 00:36:00,124.395,124.395,124.39,124.39,32800000.0
2009-03-09 00:37:00,124.395,124.4,124.39,124.39,36000000.0
2009-03-09 00:38:00,124.395,124.43,124.395,124.425,22400000.0
2009-03-09 00:39:00,124.425,124.435,124.415,124.415,31800000.0
2009-03-09 00:40:00,124.415,124.435,124.41,124.435,87600000.0
2009-03-09 00:41:00,124.45,124.45,124.435,124.445,41600000.0
2009-03-09 00:42:00,124.45,124.475,124.425,124.425,62000000.0
2009-03-09 00:43:00,124.44,124.475,124.44,124.46,25600000.0
2009-03-09 00:44:00,124.455,124.47,124.455,124.46,35200000.0
2009-03-09 00:45:00,124.465,124.48,124.435,124.46,64000000.0
2009-03-09 00:46:00,124.465,124.465,124.43,124.43,36200000.0
2009-03-09 00:47:00,124.435,124.435,124.42,124.43,32800000.0
2009-03-09 00:48:00,124.44,124.455,124.43,124.445,14800000.0
2009-03-09 00:49:00,124.435,124.48,124.435,124.46,33800000.0
2009-03-09 00:50:00,124.465,124.475,124.445,124.455,47200000.0
2009-03-09 00:51:00,124.45,124.495,124.435,124.495,47600000.0
2009-03-09 00:52:00,124.49,124.505,124.455,124.49,55600000.0
2009-03-09 00:53:00,124.485,124.495,124.47,124.49,27200000.0
2009-03-09 00:54:00,124.49,124.49,124.485,124.485,8000000.0
2009-03-09 00:55:00,124.46,124.48,124.46,124.465,16000000.0
2009-03-09 00:56:00,124.48,124.485,124.48,124.48,8000000.0
2009-03-09 00:57:00,124.48,124.525,124.48,124.505,74600000.0
2009-03-09 00:58:00,124.505,124.52,124.505,124.52,12800000.0
2009-03-09 00:59:00,124.52,124.55,124.52,124.54,77000000.0
2009-03-09 01:00:00,124.54,124.6,124.535,124.585,164800000.0
2009-03-09 01:01:00,124.585,124.585,124.555,124.565,60400000.0
2009-03-09 01:02:00,124.565,124.595,124.56,124.585,129600000.0
2009-03-09 01:03:00,124.58,124.59,124.55,124.55,115200000.0
2009-03-09 01:04:00,124.555,124.575,124.555,124.56,33400000.0
2009-03-09 01:05:00,124.56,124.575,124.56,124.565,14400000.0
2009-03-09 01:06:00,124.565,124.635,124.565,124.6,160000000.0
2009-03-09 01:07:00,124.6,124.6,124.58,124.59,140000000.0
2009-03-09 01:08:00,124.61,124.625,124.575,124.61,174600000.0
2009-03-09 01:09:00,124.615,124.67,124.615,124.645,186600000.0
2009-03-09 01:10:00,124.645,124.645,124.62,124.63,59200000.0
2009-03-09 01:11:00,124.635,124.68,124.635,124.68,65400000.0
2009-03-09 01:12:00,124.68,124.715,124.67,124.715,74000000.0
2009-03-09 01:13:00,124.72,124.725,124.69,124.715,128000000.0
2009-03-09 01:14:00,124.715,124.78,124.705,124.78,147400000.0
2009-03-09 01:15:00,124.775,124.835,124.735,124.755,307400000.0
2009-03-09 01:16:00,124.76,124.795,124.73,124.73,203200000.0
2009-03-09 01:17:00,124.73,124.74,124.7,124.7,77200000.0
2009-03-09 01:18:00,124.695,124.735,124.69,124.71,143200000.0
2009-03-09 01:19:00,124.71,124.71,124.69,124.69,59600000.0
2009-03-09 01:20:00,124.685,124.685,124.63,124.66,95000000.0
2009-03-09 01:21:00,124.66,124.68,124.655,124.68,53600000.0
2009-03-09 01:22:00,124.685,124.74,124.67,124.69,122800000.0
2009-03-09 01:23:00,124.705,124.705,124.69,124.7,52800000.0
2009-03-09 01:24:00,124.7,124.705,124.7,124.7,16800000.0
2009-03-09 01:25:00,124.7,124.7,124.62,124.635,357000000.0
2009-03-09 01:26:00,124.635,124.665,124.615,124.65,513600000.0
2009-03-09 01:27:00,124.655,124.69,124.655,124.66,162000000.0
2009-03-09 01:28:00,124.67,124.69,124.66,124.69,100600000.0
2009-03-09 01:29:00,124.69,124.705,124.69,124.7,83200000.0
2009-03-09 01:30:00,124.705,124.73,124.7,124.7,151800000.0
2009-03-09 01:31:00,124.69,124.705,124.69,124.7,58400000.0
2009-03-09 01:32:00,124.705,124.72,124.67,124.675,74200000.0
2009-03-09 01:33:00,124.67,124.67,124.64,124.655,218200000.0
2009-03-09 01:34:00,124.66,124.7,124.655,124.685,65400000.0
2009-03-09 01:35:00,124.69,124.705,124.62,124.62,104799999.0
2009-03-09 01:36:00,124.625,124.645,124.59,124.61,92400000.0
2009-03-09 01:37:00,124.605,124.615,124.58,124.58,121200000.0
2009-03-09 01:38:00,124.575,124.575,124.555,124.555,40200000.0
2009-03-09 01:39:00,124.56,124.565,124.52,124.52,95599999.0
2009-03-09 01:40:00,124.52,124.525,124.45,124.46,154000000.0
2009-03-09 01:41:00,124.46,124.485,124.46,124.48,66600001.0
2009-03-09 01:42:00,124.485,124.575,124.485,124.5,133600000.0
2009-03-09 01:43:00,124.5,124.52,124.5,124.505,136200000.0
2009-03-09 01:44:00,124.51,124.555,124.51,124.545,48400000.0
2009-03-09 01:45:00,124.535,124.595,124.52,124.595,141600000.0
2009-03-09 01:46:00,124.595,124.595,124.55,124.55,178400000.0
2009-03-09 01:47:00,124.545,124.545,124.51,124.535,154000000.0
2009-03-09 01:48:00,124.53,124.545,124.515,124.545,95999999.0
2009-03-09 01:49:00,124.555,124.565,124.54,124.54,130200000.0
2009-03-09 01:50:00,124.535,124.54,124.46,124.48,178600000.0
2009-03-09 01:51:00,124.485,124.54,124.485,124.54,326200000.0
2009-03-09 01:52:00,124.54,124.55,124.515,124.535,228000000.0
2009-03-09 01:53:00,124.535,124.575,124.53,124.535,276000000.0
2009-03-09 01:54:00,124.545,124.55,124.525,124.53,116600000.0
2009-03-09 01:55:00,124.535,124.54,124.53,124.53,24000000.0
2009-03-09 01:56:00,124.525,124.53,124.5,124.52,193600000.0
2009-03-09 01:57:00,124.525,124.54,124.525,124.53,123000000.0
2009-03-09 01:58:00,124.53,124.555,124.52,124.52,123200000.0
2009-03-09 01:59:00,124.54,124.54,124.53,124.54,19200000.0
2009-03-09 02:00:00,124.535,124.55,124.525,124.545,115000000.0
2009-03-09 02:01:00,124.545,124.555,124.54,124.555,36800000.0
2009-03-09 02:02:00,124.56,124.565,124.55,124.56,112200000.0
2009-03-09 02:03:00,124.57,124.58,124.54,124.545,125000000.0
2009-03-09 02:04:00,124.54,124.61,124.53,124.61,179200000.0
2009-03-09 02:05:00,124.61,124.635,124.59,124.61,199200000.0
2009-03-09 02:06:00,124.615,124.63,124.61,124.63,88000000.0
2009-03-09 02:07:00,124.635,124.635,124.63,124.63,41600000.0
2009-03-09 02:08:00,124.63,124.63,124.585,124.615,231800000.0
2009-03-09 02:09:00,124.61,124.615,124.56,124.615,77400000.0
2009-03-09 02:10:00,124.6,124.67,124.6,124.67,156400000.0
2009-03-09 02:11:00,124.675,124.735,124.665,124.735,245400000.0
2009-03-09 02:12:00,124.725,124.77,124.715,124.755,222400000.0
2009-03-09 02:13:00,124.755,124.845,124.755,124.84,271900000.0
2009-03-09 02:14:00,124.84,124.885,124.83,124.85,318000000.0
2009-03-09 02:15:00,124.85,124.85,124.795,124.83,249200000.0
2009-03-09 02:16:00,124.83,124.885,124.83,124.855,175900000.0
2009-03-09 02:17:00,124.86,124.885,124.84,124.88,105200000.0
2009-03-09 02:18:00,124.88,124.94,124.88,124.91,143800000.0
2009-03-09 02:19:00,124.915,124.915,124.87,124.9,211200000.0
2009-03-09 02:20:00,124.9,124.975,124.9,124.945,239800000.0
2009-03-09 02:21:00,124.945,124.965,124.94,124.94,115800000.0
2009-03-09 02:22:00,124.94,124.97,124.93,124.93,245600000.0
2009-03-09 02:23:00,124.94,124.94,124.86,124.875,275600000.0
2009-03-09 02:24:00,124.87,124.87,124.82,124.82,248800000.0
2009-03-09 02:25:00,124.82,124.825,124.775,124.8,262800000.0
2009-03-09 02:26:00,124.805,124.855,124.795,124.84,78200000.0
2009-03-09 02:27:00,124.845,124.885,124.84,124.87,68800000.0
2009-03-09 02:28:00,124.865,124.89,124.855,124.89,77600000.0
2009-03-09 02:29:00,124.89,124.91,124.88,124.905,83600000.0
2009-03-09 02:30:00,124.905,124.905,124.895,124.895,40400000.0
2009-03-09 02:31:00,124.895,124.905,124.895,124.905,49400000.0
2009-03-09 02:32:00,124.905,124.915,124.855,124.91,180600000.0
2009-03-09 02:33:00,124.905,124.995,124.905,124.975,224600000.0
2009-03-09 02:34:00,124.975,124.975,124.95,124.965,117200000.0
2009-03-09 02:35:00,124.96,124.96,124.92,124.94,67600000.0
2009-03-09 02:36:00,124.94,124.955,124.925,124.95,73400000.0
2009-03-09 02:37:00,124.955,124.96,124.94,124.94,206400000.0
2009-03-09 02:38:00,124.94,124.955,124.93,124.94,178400000.0
2009-03-09 02:39:00,124.945,124.99,124.935,124.97,267800000.0
2009-03-09 02:40:00,124.97,124.98,124.945,124.95,179800000.0
2009-03-09 02:41:00,124.95,124.965,124.94,124.965,115000000.0
2009-03-09 02:42:00,124.96,124.995,124.96,124.99,84800000.0
2009-03-09 02:43:00,124.985,125.005,124.98,124.98,99000000.0
2009-03-09 02:44:00,124.98,124.98,124.92,124.925,131800000.0
2009-03-09 02:45:00,124.925,124.96,124.92,124.955,256400000.0
2009-03-09 02:46:00,124.955,124.96,124.925,124.925,118400000.0
2009-03-09 02:47:00,124.925,124.93,124.9,124.915,262400000.0
2009-03-09 02:48:00,124.92,124.92,124.895,124.9,148800000.0
2009-03-09 02:49:00,124.9,124.905,124.9,124.9,48600000.0
2009-03-09 02:50:00,124.9,124.9,124.865,124.87,70000000.0
2009-03-09 02:51:00,124.86,124.88,124.85,124.85,129400000.0
2009-03-09 02:52:00,124.865,124.865,124.795,124.8,203400000.0
2009-03-09 02:53:00,124.8,124.8,124.745,124.775,160200000.0
2009-03-09 02:54:00,124.76,124.79,124.695,124.7,267700000.0
2009-03-09 02:55:00,124.7,124.8,124.695,124.795,248500000.0
2009-03-09 02:56:00,124.8,124.82,124.795,124.82,333400000.0
2009-03-09 02:57:00,124.815,124.825,124.775,124.805,197400000.0
2009-03-09 02:58:00,124.805,124.815,124.795,124.81,144600000.0
2009-03-09 02:59:00,124.815,124.825,124.8,124.805,164999999.0
2009-03-09 03:00:00,124.8,124.8,124.77,124.79,164800000.0
2009-03-09 03:01:00,124.785,124.795,124.78,124.79,168000000.0
2009-03-09 03:02:00,124.79,124.79,124.775,124.785,105200000.0
2009-03-09 03:03:00,124.795,124.795,124.78,124.785,19200000.0
2009-03-09 03:04:00,124.785,124.805,124.775,124.8,75000000.0
2009-03-09 03:05:00,124.8,124.82,124.8,124.815,87000000.0
2009-03-09 03:06:00,124.815,124.815,124.785,124.795,106600000.0
2009-03-09 03:07:00,124.785,124.815,124.785,124.81,88000000.0
2009-03-09 03:08:00,124.825,124.85,124.785,124.81,200000000.0
2009-03-09 03:09:00,124.81,124.81,124.8,124.805,78400000.0
2009-03-09 03:10:00,124.81,124.815,124.795,124.795,20600000.0
2009-03-09 03:11:00,124.795,124.81,124.77,124.81,110400000.0
2009-03-09 03:12:00,124.81,124.81,124.78,124.805,185200000.0
2009-03-09 03:13:00,124.8,124.8,124.78,124.78,155200000.0
2009-03-09 03:14:00,124.78,124.78,124.76,124.775,30400000.0
2009-03-09 03:15:00,124.76,124.775,124.715,124.74,89800000.0
2009-03-09 03:16:00,124.74,124.74,124.65,124.67,355200000.0
2009-03-09 03:17:00,124.67,124.67,124.645,124.66,111200000.0
2009-03-09 03:18:00,124.665,124.665,124.655,124.66,27200000.0
2009-03-09 03:19:00,124.67,124.69,124.655,124.675,97400000.0
2009-03-09 03:20:00,124.68,124.685,124.67,124.68,54000000.0
2009-03-09 03:21:00,124.68,124.705,124.68,124.7,119800000.0
2009-03-09 03:22:00,124.7,124.73,124.7,124.73,181000000.0
2009-03-09 03:23:00,124.73,124.735,124.73,124.735,101800000.0
2009-03-09 03:24:00,124.735,124.795,124.735,124.75,291600000.0
2009-03-09 03:25:00,124.755,124.76,124.73,124.73,98400000.0
2009-03-09 03:26:00,124.73,124.73,124.73,124.73,43200000.0
2009-03-09 03:27:00,124.705,124.725,124.695,124.725,75800000.0
2009-03-09 03:28:00,124.725,124.745,124.715,124.73,163000000.0
2009-03-09 03:29:00,124.73,124.73,124.655,124.655,205400000.0
2009-03-09 03:30:00,124.66,124.685,124.66,124.685,169600000.0
2009-03-09 03:31:00,124.68,124.7,124.68,124.7,43000000.0
2009-03-09 03:32:00,124.69,124.73,124.69,124.73,101400000.0
2009-03-09 03:33:00,124.73,124.765,124.73,124.745,106800000.0
2009-03-09 03:34:00,124.745,124.745,124.74,124.745,25600000.0
2009-03-09 03:35:00,124.745,124.765,124.74,124.755,86000000.0
2009-03-09 03:36:00,124.765,124.8,124.765,124.79,141600000.0
2009-03-09 03:37:00,124.795,124.805,124.765,124.77,126400000.0
2009-03-09 03:38:00,124.78,124.795,124.76,124.79,112400000.0
2009-03-09 03:39:00,124.775,124.78,124.76,124.765,194200000.0
2009-03-09 03:40:00,124.77,124.78,124.76,124.78,98400000.0
2009-03-09 03:41:00,124.78,124.785,124.77,124.77,33400000.0
2009-03-09 03:42:00,124.77,124.77,124.76,124.765,115200000.0
2009-03-09 03:43:00,124.77,124.775,124.765,124.765,24000000.0
2009-03-09 03:44:00,124.765,124.77,124.755,124.76,98800000.0
2009-03-09 03:45:00,124.76,124.77,124.76,124.76,194400000.0
2009-03-09 03:46:00,124.76,124.77,124.76,124.76,134400000.0
2009-03-09 03:47:00,124.76,124.77,124.76,124.77,11200000.0
2009-03-09 03:48:00,124.76,124.77,124.76,124.77,8000000.0
2009-03-09 03:49:00,124.76,124.765,124.74,124.74,83800000.0
2009-03-09 03:50:00,124.72,124.735,124.7,124.73,74400000.0
2009-03-09 03:51:00,124.725,124.725,124.69,124.69,60600000.0
2009-03-09 03:52:00,124.69,124.69,124.63,124.645,124000000.0
2009-03-09 03:53:00,124.645,124.665,124.63,124.63,263600000.0
2009-03-09 03:54:00,124.625,124.645,124.605,124.63,104000000.0
2009-03-09 03:55:00,124.625,124.625,124.61,124.625,52000000.0
2009-03-09 03:56:00,124.625,124.65,124.615,124.62,81000000.0
2009-03-09 03:57:00,124.615,124.62,124.595,124.62,67000000.0
2009-03-09 03:58:00,124.615,124.64,124.61,124.64,62400000.0
2009-03-09 03:59:00,124.64,124.64,124.605,124.635,104600000.0
2009-03-09 04:00:00,124.645,124.645,124.63,124.64,103000000.0
2009-03-09 04:01:00,124.65,124.66,124.625,124.64,28680000.0
2009-03-09 04:02:00,124.64,124.685,124.64,124.685,33400000.0
2009-03-09 04:03:00,124.68,124.715,124.665,124.71,197200000.0
2009-03-09 04:04:00,124.71,124.8,124.71,124.775,286200000.0
2009-03-09 04:05:00,124.775,124.78,124.755,124.76,58600000.0
2009-03-09 04:06:00,124.76,124.765,124.755,124.755,103800000.0
2009-03-09 04:07:00,124.755,124.765,124.74,124.745,135200000.0
2009-03-09 04:08:00,124.75,124.78,124.75,124.775,100800000.0
2009-03-09 04:09:00,124.775,124.775,124.765,124.765,86400000.0
2009-03-09 04:10:00,124.77,124.82,124.765,124.82,49000000.0
2009-03-09 04:11:00,124.82,124.88,124.81,124.86,216600000.0
2009-03-09 04:12:00,124.86,124.865,124.83,124.835,244600000.0
2009-03-09 04:13:00,124.835,124.87,124.835,124.865,162000000.0
2009-03-09 04:14:00,124.865,124.865,124.84,124.86,174000000.0
2009-03-09 04:15:00,124.86,124.905,124.855,124.88,189200000.0
2009-03-09 04:16:00,124.875,124.93,124.86,124.885,420200000.0
2009-03-09 04:17:00,124.875,124.94,124.875,124.915,188400000.0
2009-03-09 04:18:00,124.91,124.93,124.91,124.93,115200000.0
2009-03-09 04:19:00,124.93,124.935,124.925,124.93,68600000.0
2009-03-09 04:20:00,124.93,124.965,124.92,124.935,276600000.0
2009-03-09 04:21:00,124.94,124.995,124.935,124.965,118200000.0
2009-03-09 04:22:00,124.965,124.965,124.895,124.91,192600000.0
2009-03-09 04:23:00,124.915,124.96,124.91,124.955,143600000.0
2009-03-09 04:24:00,124.945,124.965,124.93,124.965,146000000.0
2009-03-09 04:25:00,124.965,124.965,124.935,124.95,45400000.0
2009-03-09 04:26:00,124.95,125.02,124.95,125.005,282400000.0
2009-03-09 04:27:00,125.0,125.0,124.875,124.92,216200000.0
2009-03-09 04:28:00,124.92,124.935,124.915,124.925,38400000.0
2009-03-09 04:29:00,124.93,124.955,124.93,124.955,119699999.0
2009-03-09 04:30:00,124.945,124.945,124.89,124.9,110800000.0
2009-03-09 04:31:00,124.9,124.905,124.89,124.9,76200000.0
2009-03-09 04:32:00,124.905,124.94,124.88,124.94,60000000.0
2009-03-09 04:33:00,124.94,124.94,124.91,124.915,94400000.0
2009-03-09 04:34:00,124.905,124.905,124.8,124.805,73600000.0
2009-03-09 04:35:00,124.805,124.81,124.795,124.8,76800000.0
2009-03-09 04:36:00,124.8,124.84,124.8,124.84,50600000.0
2009-03-09 04:37:00,124.845,124.86,124.83,124.84,109200000.0
2009-03-09 04:38:00,124.845,124.865,124.845,124.845,17600000.0
2009-03-09 04:39:00,124.86,124.87,124.855,124.855,56000000.0
2009-03-09 04:40:00,124.85,124.85,124.81,124.83,83800000.0
2009-03-09 04:41:00,124.83,124.835,124.83,124.83,14400000.0
2009-03-09 04:42:00,124.835,124.835,124.8,124.8,54400000.0
2009-03-09 04:43:00,124.8,124.8,124.795,124.795,48000000.0
2009-03-09 04:44:00,124.79,124.825,124.78,124.805,165600001.0
2009-03-09 04:45:00,124.8,124.815,124.79,124.8,204200000.0
2009-03-09 04:46:00,124.8,124.8,124.77,124.775,164400001.0
2009-03-09 04:47:00,124.78,124.78,124.75,124.75,217200000.0
2009-03-09 04:48:00,124.75,124.755,124.74,124.755,111000000.0
2009-03-09 04:49:00,124.76,124.76,124.75,124.755,32000000.0
2009-03-09 04:50:00,124.76,124.77,124.75,124.77,34600000.0
2009-03-09 04:51:00,124.77,124.78,124.765,124.775,49200000.0
2009-03-09 04:52:00,124.77,124.78,124.75,124.76,102200000.0
2009-03-09 04:53:00,124.76,124.76,124.72,124.75,278400000.0
2009-03-09 04:54:00,124.76,124.775,124.76,124.77,63400000.0
2009-03-09 04:55:00,124.79,124.815,124.79,124.815,160800000.0
2009-03-09 04:56:00,124.82,124.835,124.815,124.83,120400000.0
2009-03-09 04:57:00,124.83,124.84,124.825,124.83,87600000.0
2009-03-09 04:58:00,124.83,124.83,124.785,124.785,107600000.0
2009-03-09 04:59:00,124.8,124.81,124.755,124.76,71000000.0
2009-03-09 05:00:00,124.76,124.76,124.705,124.725,95200000.0
2009-03-09 05:01:00,124.7,124.745,124.695,124.735,65600000.0
2009-03-09 05:02:00,124.73,124.73,124.685,124.685,19200000.0
2009-03-09 05:03:00,124.695,124.715,124.68,124.685,27200000.0
2009-03-09 05:04:00,124.675,124.68,124.675,124.68,29600000.0
2009-03-09 05:05:00,124.68,124.7,124.675,124.68,91200000.0
2009-03-09 05:06:00,124.675,124.7,124.67,124.68,198600000.0
2009-03-09 05:07:00,124.69,124.71,124.69,124.71,134400000.0
2009-03-09 05:08:00,124.7,124.7,124.62,124.62,405800001.0
2009-03-09 05:09:00,124.625,124.66,124.615,124.62,338800000.0
2009-03-09 05:10:00,124.63,124.665,124.63,124.65,208600000.0
2009-03-09 05:11:00,124.655,124.665,124.605,124.605,90800000.0
2009-03-09 05:12:00,124.58,124.58,124.545,124.575,322200000.0
2009-03-09 05:13:00,124.57,124.58,124.51,124.58,325000000.0
2009-03-09 05:14:00,124.57,124.62,124.565,124.605,168800000.0
2009-03-09 05:15:00,124.605,124.615,124.6,124.6,71600000.0
2009-03-09 05:16:00,124.6,124.615,124.6,124.615,27800000.0
2009-03-09 05:17:00,124.625,124.625,124.615,124.615,6200000.0
2009-03-09 05:18:00,124.615,124.64,124.615,124.635,92800000.0
2009-03-09 05:19:00,124.635,124.64,124.61,124.625,212000000.0
2009-03-09 05:20:00,124.625,124.63,124.58,124.6,224400000.0
2009-03-09 05:21:00,124.61,124.61,124.57,124.605,27200000.0
2009-03-09 05:22:00,124.595,124.595,124.525,124.525,226300000.0
2009-03-09 05:23:00,124.52,124.525,124.46,124.49,341600000.0
2009-03-09 05:24:00,124.5,124.52,124.5,124.51,95800000.0
2009-03-09 05:25:00,124.515,124.54,124.51,124.535,162800000.0
2009-03-09 05:26:00,124.55,124.555,124.535,124.555,64000000.0
2009-03-09 05:27:00,124.55,124.55,124.535,124.545,38400000.0
2009-03-09 05:28:00,124.545,124.565,124.545,124.565,33600000.0
2009-03-09 05:29:00,124.57,124.595,124.57,124.59,157600000.0
2009-03-09 05:30:00,124.59,124.595,124.56,124.59,138800000.0
2009-03-09 05:31:00,124.595,124.595,124.59,124.595,14400000.0
2009-03-09 05:32:00,124.59,124.59,124.525,124.54,189000000.0
2009-03-09 05:33:00,124.535,124.54,124.52,124.52,21600000.0
2009-03-09 05:34:00,124.52,124.54,124.52,124.54,28800000.0
2009-03-09 05:35:00,124.54,124.545,124.515,124.515,65600000.0
2009-03-09 05:36:00,124.515,124.515,124.46,124.46,180400000.0
2009-03-09 05:37:00,124.45,124.45,124.375,124.375,204400000.0
2009-03-09 05:38:00,124.375,124.38,124.3,124.31,293600000.0
2009-03-09 05:39:00,124.285,124.285,124.21,124.225,440300000.0
2009-03-09 05:40:00,124.22,124.275,124.21,124.275,822199999.0
2009-03-09 05:41:00,124.28,124.31,124.265,124.31,357000000.0
2009-03-09 05:42:00,124.31,124.33,124.285,124.31,297800000.0
2009-03-09 05:43:00,124.31,124.34,124.305,124.315,105000000.0
2009-03-09 05:44:00,124.305,124.33,124.305,124.33,89200000.0
2009-03-09 05:45:00,124.33,124.335,124.325,124.33,49800000.0
2009-03-09 05:46:00,124.33,124.355,124.33,124.35,117800000.0
2009-03-09 05:47:00,124.35,124.355,124.345,124.345,17600000.0
2009-03-09 05:48:00,124.34,124.34,124.26,124.27,255599999.0
2009-03-09 05:49:00,124.285,124.285,124.255,124.27,87000000.0
2009-03-09 05:50:00,124.265,124.27,124.17,124.2,355600000.0
2009-03-09 05:51:00,124.2,124.2,124.17,124.18,246200000.0
2009-03-09 05:52:00,124.18,124.235,124.18,124.23,208800000.0
2009-03-09 05:53:00,124.2,124.255,124.195,124.245,110600000.0
2009-03-09 05:54:00,124.24,124.275,124.24,124.26,86800000.0
2009-03-09 05:55:00,124.26,124.265,124.25,124.255,94400000.0
2009-03-09 05:56:00,124.26,124.275,124.255,124.275,68800000.0
2009-03-09 05:57:00,124.275,124.275,124.265,124.27,40400000.0
2009-03-09 05:58:00,124.27,124.27,124.22,124.235,115800000.0
2009-03-09 05:59:00,124.235,124.25,124.23,124.24,27000000.0
2009-03-09 06:00:00,124.235,124.265,124.235,124.265,95200000.0
2009-03-09 06:01:00,124.255,124.305,124.255,124.305,103000000.0
2009-03-09 06:02:00,124.305,124.36,124.305,124.345,125600000.0
2009-03-09 06:03:00,124.35,124.355,124.33,124.33,112000000.0
2009-03-09 06:04:00,124.33,124.33,124.305,124.33,74200000.0
2009-03-09 06:05:00,124.33,124.33,124.3,124.315,193500000.0
2009-03-09 06:06:00,124.31,124.32,124.285,124.32,251200000.0
2009-03-09 06:07:00,124.315,124.33,124.315,124.325,39600000.0
2009-03-09 06:08:00,124.32,124.35,124.32,124.35,35200000.0
2009-03-09 06:09:00,124.36,124.365,124.35,124.35,55600000.0
2009-03-09 06:10:00,124.325,124.335,124.325,124.325,13800000.0
2009-03-09 06:11:00,124.325,124.365,124.315,124.345,129400000.0
2009-03-09 06:12:00,124.34,124.345,124.32,124.32,115400000.0
2009-03-09 06:13:00,124.32,124.34,124.32,124.335,62000000.0
2009-03-09 06:14:00,124.335,124.4,124.335,124.4,65600000.0
2009-03-09 06:15:00,124.42,124.46,124.415,124.45,119600000.0
2009-03-09 06:16:00,124.46,124.47,124.45,124.465,30200000.0
2009-03-09 06:17:00,124.45,124.45,124.435,124.445,69200000.0
2009-03-09 06:18:00,124.45,124.46,124.435,124.46,222400000.0
2009-03-09 06:19:00,124.46,124.46,124.43,124.43,52200000.0
2009-03-09 06:20:00,124.43,124.435,124.425,124.435,34000000.0
2009-03-09 06:21:00,124.425,124.43,124.425,124.425,25600000.0
2009-03-09 06:22:00,124.415,124.43,124.405,124.41,174200000.0
2009-03-09 06:23:00,124.395,124.41,124.36,124.365,412000000.0
2009-03-09 06:24:00,124.365,124.4,124.365,124.385,126200000.0
2009-03-09 06:25:00,124.385,124.385,124.365,124.38,54400000.0
2009-03-09 06:26:00,124.375,124.385,124.37,124.385,92000000.0
2009-03-09 06:27:00,124.385,124.44,124.385,124.44,236600000.0
2009-03-09 06:28:00,124.435,124.44,124.425,124.425,254600000.0
2009-03-09 06:29:00,124.44,124.44,124.38,124.385,142400000.0
2009-03-09 06:30:00,124.38,124.38,124.25,124.27,339200000.0
2009-03-09 06:31:00,124.27,124.29,124.27,124.29,105400000.0
2009-03-09 06:32:00,124.29,124.3,124.27,124.28,304800000.0
2009-03-09 06:33:00,124.29,124.305,124.28,124.305,89000000.0
2009-03-09 06:34:00,124.305,124.31,124.21,124.22,420400000.0
2009-03-09 06:35:00,124.22,124.22,124.185,124.22,413000000.0
2009-03-09 06:36:00,124.22,124.27,124.21,124.27,359399999.0
2009-03-09 06:37:00,124.26,124.31,124.235,124.3,608600000.0
2009-03-09 06:38:00,124.3,124.3,124.26,124.285,231100000.0
2009-03-09 06:39:00,124.29,124.29,124.27,124.28,123800000.0
2009-03-09 06:40:00,124.285,124.325,124.275,124.325,179400000.0
2009-03-09 06:41:00,124.325,124.33,124.325,124.33,44600000.0
2009-03-09 06:42:00,124.33,124.34,124.315,124.315,108000000.0
2009-03-09 06:43:00,124.32,124.32,124.285,124.295,193800000.0
2009-03-09 06:44:00,124.285,124.295,124.27,124.28,77000000.0
2009-03-09 06:45:00,124.28,124.28,124.225,124.25,174000000.0
2009-03-09 06:46:00,124.25,124.275,124.25,124.275,189200000.0
2009-03-09 06:47:00,124.27,124.28,124.26,124.27,167200000.0
2009-03-09 06:48:00,124.275,124.29,124.27,124.28,72600000.0
2009-03-09 06:49:00,124.28,124.28,124.28,124.28,80600000.0
2009-03-09 06:50:00,124.28,124.295,124.28,124.29,93400000.0
2009-03-09 06:51:00,124.28,124.285,124.28,124.28,83600000.0
2009-03-09 06:52:00,124.285,124.29,124.28,124.285,116800000.0
2009-03-09 06:53:00,124.28,124.29,124.27,124.27,109600000.0
2009-03-09 06:54:00,124.26,124.26,124.25,124.255,53600000.0
2009-03-09 06:55:00,124.26,124.275,124.25,124.275,54000000.0
2009-03-09 06:56:00,124.275,124.285,124.25,124.25,103600000.0
2009-03-09 06:57:00,124.26,124.26,124.245,124.25,209000000.0
2009-03-09 06:58:00,124.25,124.27,124.25,124.27,10800000.0
2009-03-09 06:59:00,124.265,124.27,124.25,124.265,87800000.0
2009-03-09 07:00:00,124.28,124.355,124.28,124.34,271400000.0
2009-03-09 07:01:00,124.335,124.375,124.335,124.355,159400000.0
2009-03-09 07:02:00,124.355,124.38,124.35,124.37,196400000.0
2009-03-09 07:03:00,124.37,124.4,124.36,124.4,271500000.0
2009-03-09 07:04:00,124.39,124.45,124.385,124.42,258900000.0
2009-03-09 07:05:00,124.42,124.42,124.395,124.405,165200000.0
2009-03-09 07:06:00,124.4,124.4,124.39,124.39,53600000.0
2009-03-09 07:07:00,124.39,124.405,124.39,124.4,197000000.0
2009-03-09 07:08:00,124.4,124.4,124.38,124.38,128000000.0
2009-03-09 07:09:00,124.38,124.4,124.375,124.38,248800000.0
2009-03-09 07:10:00,124.38,124.385,124.365,124.38,72000000.0
2009-03-09 07:11:00,124.38,124.385,124.38,124.38,15600000.0
2009-03-09 07:12:00,124.38,124.38,124.37,124.375,43000000.0
2009-03-09 07:13:00,124.37,124.37,124.355,124.365,65600000.0
2009-03-09 07:14:00,124.36,124.38,124.36,124.37,52600000.0
2009-03-09 07:15:00,124.38,124.38,124.375,124.38,32600000.0
2009-03-09 07:16:00,124.385,124.41,124.38,124.4,102800000.0
2009-03-09 07:17:00,124.4,124.44,124.4,124.44,101400000.0
2009-03-09 07:18:00,124.445,124.49,124.435,124.485,116200000.0
2009-03-09 07:19:00,124.48,124.49,124.48,124.49,160800000.0
2009-03-09 07:20:00,124.485,124.505,124.485,124.505,103800000.0
2009-03-09 07:21:00,124.49,124.49,124.46,124.485,93800000.0
2009-03-09 07:22:00,124.49,124.49,124.475,124.48,14000000.0
2009-03-09 07:23:00,124.475,124.475,124.44,124.47,126400000.0
2009-03-09 07:24:00,124.465,124.49,124.465,124.49,36200000.0
2009-03-09 07:25:00,124.49,124.495,124.45,124.45,99600000.0
2009-03-09 07:26:00,124.445,124.47,124.44,124.46,119000000.0
2009-03-09 07:27:00,124.465,124.475,124.44,124.455,145800000.0
2009-03-09 07:28:00,124.455,124.455,124.42,124.435,71800000.0
2009-03-09 07:29:00,124.435,124.445,124.43,124.44,161000000.0
2009-03-09 07:30:00,124.44,124.445,124.41,124.415,201200000.0
2009-03-09 07:31:00,124.41,124.455,124.41,124.455,115800000.0
2009-03-09 07:32:00,124.455,124.465,124.43,124.45,216800000.0
2009-03-09 07:33:00,124.445,124.455,124.43,124.445,80000000.0
2009-03-09 07:34:00,124.44,124.455,124.435,124.44,112400000.0
2009-03-09 07:35:00,124.445,124.46,124.44,124.44,62400000.0
2009-03-09 07:36:00,124.435,124.455,124.41,124.455,246400000.0
2009-03-09 07:37:00,124.455,124.455,124.44,124.45,75000000.0
2009-03-09 07:38:00,124.455,124.46,124.455,124.455,67600000.0
2009-03-09 07:39:00,124.455,124.47,124.41,124.45,403800000.0
2009-03-09 07:40:00,124.455,124.46,124.43,124.43,81400000.0
2009-03-09 07:41:00,124.43,124.43,124.41,124.42,61600000.0
2009-03-09 07:42:00,124.42,124.425,124.415,124.42,26800000.0
2009-03-09 07:43:00,124.42,124.445,124.415,124.43,192400000.0
2009-03-09 07:44:00,124.425,124.425,124.4,124.4,150600001.0
2009-03-09 07:45:00,124.4,124.4,124.355,124.395,226800000.0
2009-03-09 07:46:00,124.39,124.465,124.39,124.44,100000000.0
2009-03-09 07:47:00,124.45,124.47,124.45,124.47,418600002.0
2009-03-09 07:48:00,124.47,124.48,124.45,124.455,362400000.0
2009-03-09 07:49:00,124.47,124.48,124.46,124.47,194000000.0
2009-03-09 07:50:00,124.475,124.475,124.465,124.475,176000000.0
2009-03-09 07:51:00,124.47,124.475,124.455,124.46,110600000.0
2009-03-09 07:52:00,124.46,124.48,124.46,124.48,32600000.0
2009-03-09 07:53:00,124.485,124.485,124.46,124.465,66200000.0
2009-03-09 07:54:00,124.465,124.47,124.45,124.45,107600000.0
2009-03-09 07:55:00,124.445,124.46,124.445,124.46,23800000.0
2009-03-09 07:56:00,124.46,124.475,124.45,124.47,80800000.0
2009-03-09 07:57:00,124.465,124.475,124.46,124.475,19000000.0
2009-03-09 07:58:00,124.48,124.505,124.475,124.48,244000000.0
2009-03-09 07:59:00,124.475,124.495,124.43,124.48,545000000.0
2009-03-09 08:00:00,124.495,124.495,124.45,124.47,232600000.0
2009-03-09 08:01:00,124.465,124.5,124.465,124.485,156800000.0
2009-03-09 08:02:00,124.48,124.485,124.47,124.47,194800000.0
2009-03-09 08:03:00,124.46,124.485,124.46,124.46,173200000.0
2009-03-09 08:04:00,124.455,124.495,124.455,124.475,133399999.0
2009-03-09 08:05:00,124.48,124.485,124.47,124.47,221800000.0
2009-03-09 08:06:00,124.47,124.47,124.4,124.41,354000000.0
2009-03-09 08:07:00,124.405,124.415,124.37,124.395,184400000.0
2009-03-09 08:08:00,124.395,124.4,124.39,124.39,35800000.0
2009-03-09 08:09:00,124.395,124.395,124.34,124.35,388500000.0
2009-03-09 08:10:00,124.35,124.37,124.335,124.355,307200000.0
2009-03-09 08:11:00,124.355,124.37,124.34,124.36,158600000.0
2009-03-09 08:12:00,124.365,124.37,124.345,124.35,96400000.0
2009-03-09 08:13:00,124.35,124.355,124.325,124.325,95200000.0
2009-03-09 08:14:00,124.325,124.325,124.27,124.285,340400000.0
2009-03-09 08:15:00,124.285,124.285,124.22,124.225,356000001.0
2009-03-09 08:16:00,124.22,124.22,124.14,124.145,817400000.0
2009-03-09 08:17:00,124.145,124.175,124.145,124.15,438400000.0
2009-03-09 08:18:00,124.155,124.27,124.15,124.23,709000000.0
2009-03-09 08:19:00,124.23,124.24,124.2,124.24,570400000.0
2009-03-09 08:20:00,124.24,124.24,124.17,124.17,435300000.0
2009-03-09 08:21:00,124.17,124.17,124.07,124.07,366699999.0
2009-03-09 08:22:00,124.07,124.08,124.005,124.01,475899998.0
2009-03-09 08:23:00,124.01,124.01,123.965,123.985,573199999.0
2009-03-09 08:24:00,123.98,124.015,123.98,124.0,587599999.0
2009-03-09 08:25:00,124.0,124.04,124.0,124.035,382600000.0
2009-03-09 08:26:00,124.05,124.12,124.045,124.12,458400000.0
2009-03-09 08:27:00,124.12,124.15,124.12,124.12,340400001.0
2009-03-09 08:28:00,124.12,124.14,124.115,124.125,294000000.0
2009-03-09 08:29:00,124.125,124.13,124.06,124.09,645600002.0
2009-03-09 08:30:00,124.09,124.14,124.08,124.14,386600000.0
2009-03-09 08:31:00,124.15,124.195,124.145,124.17,370000000.0
2009-03-09 08:32:00,124.175,124.21,124.165,124.2,487000000.0
2009-03-09 08:33:00,124.205,124.22,124.195,124.21,184600000.0
2009-03-09 08:34:00,124.205,124.235,124.205,124.235,302800000.0
2009-03-09 08:35:00,124.235,124.235,124.215,124.225,135600000.0
2009-03-09 08:36:00,124.22,124.225,124.175,124.175,336000000.0
2009-03-09 08:37:00,124.175,124.18,124.13,124.145,173000000.0
2009-03-09 08:38:00,124.15,124.15,124.125,124.125,77400000.0
2009-03-09 08:39:00,124.08,124.11,124.075,124.1,234800000.0
2009-03-09 08:40:00,124.1,124.22,124.095,124.2,314000000.0
2009-03-09 08:41:00,124.2,124.205,124.13,124.14,235600000.0
2009-03-09 08:42:00,124.14,124.165,124.115,124.135,116400000.0
2009-03-09 08:43:00,124.125,124.16,124.125,124.14,76800000.0
2009-03-09 08:44:00,124.15,124.185,124.125,124.175,198000000.0
2009-03-09 08:45:00,124.165,124.18,124.15,124.17,203200000.0
2009-03-09 08:46:00,124.175,124.175,124.155,124.165,53000000.0
2009-03-09 08:47:00,124.155,124.16,124.15,124.16,156400000.0
2009-03-09 08:48:00,124.155,124.2,124.155,124.195,126800000.0
2009-03-09 08:49:00,124.19,124.195,124.17,124.195,273400000.0
2009-03-09 08:50:00,124.19,124.19,124.13,124.14,266000000.0
2009-03-09 08:51:00,124.14,124.15,124.14,124.145,56400000.0
2009-03-09 08:52:00,124.14,124.17,124.14,124.17,73600000.0
2009-03-09 08:53:00,124.175,124.175,124.17,124.17,47200000.0
2009-03-09 08:54:00,124.17,124.175,124.17,124.175,125400000.0
2009-03-09 08:55:00,124.175,124.21,124.17,124.2,238000000.0
2009-03-09 08:56:00,124.195,124.25,124.195,124.235,229200000.0
2009-03-09 08:57:00,124.245,124.295,124.235,124.295,268200000.0
2009-03-09 08:58:00,124.295,124.325,124.28,124.31,141200000.0
2009-03-09 08:59:00,124.31,124.32,124.275,124.295,188000000.0
2009-03-09 09:00:00,124.295,124.38,124.275,124.28,344799998.0
2009-03-09 09:01:00,124.28,124.28,124.22,124.255,325800000.0
2009-03-09 09:02:00,124.255,124.28,124.24,124.26,221600000.0
2009-03-09 09:03:00,124.26,124.29,124.26,124.265,115600000.0
2009-03-09 09:04:00,124.3,124.315,124.275,124.28,294599999.0
2009-03-09 09:05:00,124.285,124.315,124.28,124.285,288400000.0
2009-03-09 09:06:00,124.28,124.28,124.235,124.235,202200000.0
2009-03-09 09:07:00,124.235,124.235,124.155,124.17,237600000.0
2009-03-09 09:08:00,124.17,124.19,124.135,124.15,213800000.0
2009-03-09 09:09:00,124.15,124.195,124.145,124.175,161400000.0
2009-03-09 09:10:00,124.175,124.195,124.16,124.19,191299999.0
2009-03-09 09:11:00,124.19,124.22,124.19,124.205,379200000.0
2009-03-09 09:12:00,124.25,124.25,124.17,124.17,334200000.0
2009-03-09 09:13:00,124.175,124.175,124.095,124.145,680199999.0
2009-03-09 09:14:00,124.14,124.21,124.14,124.21,369800000.0
2009-03-09 09:15:00,124.215,124.215,124.13,124.16,238600000.0
2009-03-09 09:16:00,124.16,124.2,124.16,124.18,273799999.0
2009-03-09 09:17:00,124.175,124.225,124.17,124.22,333600000.0
2009-03-09 09:18:00,124.24,124.24,124.18,124.185,193800000.0
2009-03-09 09:19:00,124.2,124.205,124.19,124.2,210400000.0
2009-03-09 09:20:00,124.205,124.225,124.2,124.2,128000000.0
2009-03-09 09:21:00,124.205,124.205,124.175,124.205,121200000.0
2009-03-09 09:22:00,124.205,124.365,124.205,124.365,237000001.0
2009-03-09 09:23:00,124.365,124.455,124.365,124.425,448200000.0
2009-03-09 09:24:00,124.425,124.44,124.395,124.44,149200000.0
2009-03-09 09:25:00,124.44,124.46,124.4,124.42,499300000.0
2009-03-09 09:26:00,124.42,124.42,124.355,124.365,403999999.0
2009-03-09 09:27:00,124.36,124.385,124.35,124.385,119400000.0
2009-03-09 09:28:00,124.385,124.42,124.345,124.345,394000000.0
2009-03-09 09:29:00,124.355,124.36,124.3,124.305,212200000.0
2009-03-09 09:30:00,124.305,124.33,124.3,124.3,435000000.0
2009-03-09 09:31:00,124.3,124.3,124.275,124.295,114600000.0
2009-03-09 09:32:00,124.29,124.335,124.285,124.335,209200000.0
2009-03-09 09:33:00,124.345,124.405,124.335,124.395,266800000.0
2009-03-09 09:34:00,124.405,124.485,124.4,124.485,431000000.0
2009-03-09 09:35:00,124.49,124.52,124.485,124.515,387400000.0
2009-03-09 09:36:00,124.515,124.56,124.505,124.54,659399998.0
2009-03-09 09:37:00,124.535,124.58,124.53,124.55,391200001.0
2009-03-09 09:38:00,124.56,124.57,124.545,124.555,309600000.0
2009-03-09 09:39:00,124.56,124.575,124.545,124.55,468399999.0
2009-03-09 09:40:00,124.56,124.63,124.555,124.625,508400000.0
2009-03-09 09:41:00,124.62,124.655,124.62,124.64,562799999.0
2009-03-09 09:42:00,124.64,124.655,124.62,124.63,528600000.0
2009-03-09 09:43:00,124.63,124.84,124.62,124.815,666000003.0
2009-03-09 09:44:00,124.81,124.885,124.805,124.84,1117800005.0
2009-03-09 09:45:00,124.84,124.85,124.82,124.84,477800000.0
2009-03-09 09:46:00,124.82,124.87,124.81,124.845,705800002.0
2009-03-09 09:47:00,124.845,124.87,124.78,124.815,745599997.0
2009-03-09 09:48:00,124.815,124.865,124.805,124.84,444800000.0
2009-03-09 09:49:00,124.845,124.94,124.83,124.935,644400000.0
2009-03-09 09:50:00,124.935,124.995,124.92,124.99,500700000.0
2009-03-09 09:51:00,124.99,125.04,124.98,124.985,823800003.0
2009-03-09 09:52:00,124.99,124.995,124.88,124.885,860399999.0
2009-03-09 09:53:00,124.885,124.895,124.84,124.84,606600000.0
2009-03-09 09:54:00,124.84,124.94,124.77,124.925,322799999.0
2009-03-09 09:55:00,124.91,124.91,124.81,124.82,754599999.0
2009-03-09 09:56:00,124.825,124.89,124.82,124.87,619000000.0
2009-03-09 09:57:00,124.87,124.89,124.845,124.85,657800000.0
2009-03-09 09:58:00,124.855,124.86,124.805,124.83,343599999.0
2009-03-09 09:59:00,124.825,124.885,124.82,124.865,696199999.0
2009-03-09 10:00:00,124.865,124.865,124.72,124.72,536799999.0
2009-03-09 10:01:00,124.72,124.775,124.71,124.71,771800000.0
2009-03-09 10:02:00,124.715,124.72,124.64,124.64,948000001.0
2009-03-09 10:03:00,124.63,124.66,124.615,124.625,626400002.0
2009-03-09 10:04:00,124.625,124.69,124.625,124.685,800800004.0
2009-03-09 10:05:00,124.705,124.71,124.67,124.68,517800001.0
2009-03-09 10:06:00,124.67,124.67,124.625,124.63,818600001.0
2009-03-09 10:07:00,124.635,124.635,124.585,124.625,976200004.0
2009-03-09 10:08:00,124.625,124.625,124.575,124.6,713400002.0
2009-03-09 10:09:00,124.6,124.615,124.6,124.6,310399999.0
2009-03-09 10:10:00,124.6,124.605,124.56,124.59,304000000.0
2009-03-09 10:11:00,124.59,124.755,124.59,124.725,761049998.0
2009-03-09 10:12:00,124.725,124.725,124.69,124.695,509600000.0
2009-03-09 10:13:00,124.7,124.71,124.605,124.63,650400001.0
2009-03-09 10:14:00,124.63,124.675,124.63,124.66,293399999.0
2009-03-09 10:15:00,124.655,124.675,124.625,124.665,556200001.0
2009-03-09 10:16:00,124.665,124.665,124.615,124.63,429600000.0
2009-03-09 10:17:00,124.63,124.65,124.62,124.635,260400000.0
2009-03-09 10:18:00,124.63,124.69,124.6,124.69,576799997.0
2009-03-09 10:19:00,124.69,124.72,124.65,124.72,278200000.0
2009-03-09 10:20:00,124.72,124.725,124.67,124.68,473800000.0
2009-03-09 10:21:00,124.67,124.67,124.545,124.56,336500000.0
2009-03-09 10:22:00,124.56,124.66,124.555,124.655,541600000.0
2009-03-09 10:23:00,124.645,124.66,124.57,124.575,615600000.0
2009-03-09 10:24:00,124.575,124.61,124.54,124.575,283200000.0
2009-03-09 10:25:00,124.575,124.61,124.57,124.58,370200000.0
2009-03-09 10:26:00,124.575,124.605,124.56,124.565,320399999.0
2009-03-09 10:27:00,124.565,124.58,124.525,124.535,483800000.0
2009-03-09 10:28:00,124.53,124.55,124.53,124.545,457400000.0
2009-03-09 10:29:00,124.545,124.55,124.425,124.43,867200000.0
2009-03-09 10:30:00,124.43,124.44,124.345,124.395,769800000.0
2009-03-09 10:31:00,124.395,124.43,124.36,124.41,438400000.0
2009-03-09 10:32:00,124.41,124.47,124.405,124.47,496800000.0
2009-03-09 10:33:00,124.47,124.49,124.43,124.49,453200000.0
2009-03-09 10:34:00,124.49,124.49,124.43,124.45,197400000.0
2009-03-09 10:35:00,124.45,124.465,124.41,124.41,217400000.0
2009-03-09 10:36:00,124.415,124.45,124.395,124.4,350800001.0
2009-03-09 10:37:00,124.4,124.47,124.4,124.45,256400001.0
2009-03-09 10:38:00,124.46,124.46,124.42,124.46,281800000.0
2009-03-09 10:39:00,124.46,124.48,124.455,124.47,243800000.0
2009-03-09 10:40:00,124.46,124.47,124.42,124.43,413099999.0
2009-03-09 10:41:00,124.43,124.44,124.4,124.44,480600000.0
2009-03-09 10:42:00,124.435,124.49,124.42,124.49,572800000.0
2009-03-09 10:43:00,124.49,124.58,124.49,124.57,463600000.0
2009-03-09 10:44:00,124.57,124.63,124.55,124.625,652399999.0
2009-03-09 10:45:00,124.615,124.705,124.48,124.48,527000000.0
2009-03-09 10:46:00,124.47,124.585,124.455,124.58,807200000.0
2009-03-09 10:47:00,124.58,124.675,124.58,124.625,634400000.0
2009-03-09 10:48:00,124.625,124.625,124.555,124.57,583600001.0
2009-03-09 10:49:00,124.575,124.59,124.545,124.545,244600000.0
2009-03-09 10:50:00,124.545,124.615,124.545,124.615,404400000.0
2009-03-09 10:51:00,124.615,124.615,124.59,124.61,334000000.0
2009-03-09 10:52:00,124.605,124.665,124.605,124.63,494800001.0
2009-03-09 10:53:00,124.625,124.63,124.59,124.63,219200000.0
2009-03-09 10:54:00,124.63,124.63,124.555,124.57,528799999.0
2009-03-09 10:55:00,124.575,124.58,124.495,124.51,594199998.0
2009-03-09 10:56:00,124.51,124.54,124.48,124.54,452200000.0
2009-03-09 10:57:00,124.535,124.645,124.535,124.61,457400000.0
2009-03-09 10:58:00,124.61,124.645,124.575,124.615,442199999.0
2009-03-09 10:59:00,124.6,124.61,124.565,124.575,335400001.0
2009-03-09 11:00:00,124.575,124.6,124.57,124.58,567200001.0
2009-03-09 11:01:00,124.58,124.64,124.535,124.545,611799998.0
2009-03-09 11:02:00,124.545,124.555,124.51,124.525,822399998.0
2009-03-09 11:03:00,124.515,124.515,124.435,124.44,707399998.0
2009-03-09 11:04:00,124.44,124.445,124.335,124.335,781199999.0
2009-03-09 11:05:00,124.315,124.385,124.29,124.3,998899999.0
2009-03-09 11:06:00,124.3,124.355,124.285,124.32,987000002.0
2009-03-09 11:07:00,124.32,124.335,124.255,124.26,827000000.0
2009-03-09 11:08:00,124.255,124.315,124.245,124.265,1207000003.0
2009-03-09 11:09:00,124.265,124.32,124.255,124.31,892100009.0
2009-03-09 11:10:00,124.3,124.355,124.28,124.33,653600000.0
2009-03-09 11:11:00,124.335,124.34,124.275,124.275,1015000000.0
2009-03-09 11:12:00,124.27,124.28,124.22,124.265,971200002.0
2009-03-09 11:13:00,124.265,124.275,124.2,124.265,1027199998.0
2009-03-09 11:14:00,124.265,124.325,124.26,124.325,685800006.0
2009-03-09 11:15:00,124.325,124.385,124.315,124.33,989200001.0
2009-03-09 11:16:00,124.32,124.32,124.255,124.265,626599997.0
2009-03-09 11:17:00,124.275,124.275,124.225,124.245,955800002.0
2009-03-09 11:18:00,124.245,124.295,124.225,124.285,888200001.0
2009-03-09 11:19:00,124.285,124.285,124.26,124.26,385800000.0
2009-03-09 11:20:00,124.26,124.34,124.26,124.33,922199998.0
2009-03-09 11:21:00,124.325,124.345,124.295,124.345,1047799998.0
2009-03-09 11:22:00,124.345,124.405,124.345,124.405,1008999999.0
2009-03-09 11:23:00,124.405,124.48,124.38,124.465,1315400000.0
2009-03-09 11:24:00,124.46,124.485,124.385,124.4,1360400002.0
2009-03-09 11:25:00,124.4,124.5,124.4,124.465,1018800006.0
2009-03-09 11:26:00,124.465,124.5,124.46,124.49,843400004.0
2009-03-09 11:27:00,124.485,124.485,124.385,124.425,959600004.0
2009-03-09 11:28:00,124.415,124.44,124.405,124.43,976400001.0
2009-03-09 11:29:00,124.43,124.435,124.41,124.425,374399999.0
2009-03-09 11:30:00,124.425,124.435,124.355,124.39,1072000002.0
2009-03-09 11:31:00,124.39,124.4,124.385,124.385,309200004.0
2009-03-09 11:32:00,124.38,124.415,124.38,124.405,704200007.0
2009-03-09 11:33:00,124.405,124.405,124.355,124.375,465000001.0
2009-03-09 11:34:00,124.375,124.375,124.305,124.305,545800000.0
2009-03-09 11:35:00,124.305,124.335,124.305,124.305,528400003.0
2009-03-09 11:36:00,124.295,124.31,124.25,124.3,972100000.0
2009-03-09 11:37:00,124.3,124.43,124.3,124.41,1183200002.0
2009-03-09 11:38:00,124.41,124.435,124.375,124.395,1057400002.0
2009-03-09 11:39:00,124.405,124.445,124.39,124.445,1085400014.0
2009-03-09 11:40:00,124.445,124.52,124.44,124.495,1389000006.0
2009-03-09 11:41:00,124.515,124.585,124.515,124.55,1058199996.0
2009-03-09 11:42:00,124.55,124.6,124.535,124.56,968199999.0
2009-03-09 11:43:00,124.56,124.565,124.485,124.495,1122300004.0
2009-03-09 11:44:00,124.48,124.495,124.445,124.46,811400005.0
2009-03-09 11:45:00,124.46,124.51,124.44,124.47,1297000005.0
2009-03-09 11:46:00,124.48,124.49,124.45,124.45,671600002.0
2009-03-09 11:47:00,124.45,124.48,124.425,124.425,1046600001.0
2009-03-09 11:48:00,124.435,124.47,124.43,124.43,652199997.0
2009-03-09 11:49:00,124.43,124.45,124.42,124.44,929399998.0
2009-03-09 11:50:00,124.44,124.505,124.42,124.505,963200005.0
2009-03-09 11:51:00,124.51,124.515,124.475,124.485,984200003.0
2009-03-09 11:52:00,124.49,124.58,124.485,124.56,891600004.0
2009-03-09 11:53:00,124.56,124.565,124.5,124.53,767200001.0
2009-03-09 11:54:00,124.54,124.55,124.495,124.505,757000001.0
2009-03-09 11:55:00,124.52,124.61,124.52,124.55,1245400002.0
2009-03-09 11:56:00,124.54,124.575,124.52,124.535,1129799999.0
2009-03-09 11:57:00,124.545,124.545,124.51,124.54,663199999.0
2009-03-09 11:58:00,124.54,124.56,124.505,124.55,953200001.0
2009-03-09 11:59:00,124.55,124.595,124.545,124.585,694400000.0
2009-03-09 12:00:00,124.59,124.615,124.53,124.58,1003400000.0
2009-03-09 12:01:00,124.595,124.7,124.575,124.675,696000000.0
2009-03-09 12:02:00,124.675,124.69,124.59,124.605,901199996.0
2009-03-09 12:03:00,124.605,124.67,124.6,124.65,521400000.0
2009-03-09 12:04:00,124.65,124.655,124.625,124.625,863599997.0
2009-03-09 12:05:00,124.625,124.67,124.625,124.655,589099998.0
2009-03-09 12:06:00,124.645,124.67,124.63,124.67,693800002.0
2009-03-09 12:07:00,124.67,124.765,124.635,124.76,678600003.0
2009-03-09 12:08:00,124.755,124.76,124.69,124.72,1264599999.0
2009-03-09 12:09:00,124.72,124.76,124.695,124.75,1015200001.0
2009-03-09 12:10:00,124.745,124.805,124.72,124.78,873600003.0
2009-03-09 12:11:00,124.78,124.795,124.745,124.75,884199997.0
2009-03-09 12:12:00,124.75,124.805,124.735,124.775,742199996.0
2009-03-09 12:13:00,124.77,124.81,124.745,124.76,690099997.0
2009-03-09 12:14:00,124.785,124.86,124.785,124.86,767400000.0
2009-03-09 12:15:00,124.85,124.86,124.825,124.845,598800000.0
2009-03-09 12:16:00,124.825,124.85,124.76,124.775,537199999.0
2009-03-09 12:17:00,124.775,124.78,124.68,124.69,702399998.0
2009-03-09 12:18:00,124.685,124.74,124.685,124.735,719999999.0
2009-03-09 12:19:00,124.735,124.825,124.735,124.77,593200000.0
2009-03-09 12:20:00,124.77,124.97,124.77,124.965,1113300000.0
2009-03-09 12:21:00,124.97,124.97,124.87,124.915,1016700001.0
2009-03-09 12:22:00,124.91,124.91,124.81,124.81,685300000.0
2009-03-09 12:23:00,124.81,124.835,124.785,124.83,1142400000.0
2009-03-09 12:24:00,124.83,124.845,124.77,124.81,923800000.0
2009-03-09 12:25:00,124.81,124.81,124.765,124.79,883199999.0
2009-03-09 12:26:00,124.795,124.84,124.795,124.83,678200001.0
2009-03-09 12:27:00,124.83,124.845,124.745,124.8,811600001.0
2009-03-09 12:28:00,124.8,124.81,124.735,124.74,699800000.0
2009-03-09 12:29:00,124.74,124.755,124.665,124.665,637600000.0
2009-03-09 12:30:00,124.66,124.715,124.61,124.7,905000000.0
2009-03-09 12:31:00,124.7,124.735,124.68,124.715,769600000.0
2009-03-09 12:32:00,124.71,124.82,124.695,124.815,881800000.0
2009-03-09 12:33:00,124.81,124.855,124.79,124.815,1165799997.0
2009-03-09 12:34:00,124.815,124.815,124.76,124.76,585000001.0
2009-03-09 12:35:00,124.755,124.755,124.695,124.715,736200001.0
2009-03-09 12:36:00,124.715,124.72,124.695,124.7,841400000.0
2009-03-09 12:37:00,124.695,124.725,124.63,124.67,1054399998.0
2009-03-09 12:38:00,124.67,124.705,124.63,124.705,554400000.0
2009-03-09 12:39:00,124.705,124.765,124.64,124.65,939600000.0
2009-03-09 12:40:00,124.645,124.74,124.635,124.74,846800000.0
2009-03-09 12:41:00,124.74,124.745,124.695,124.725,784800001.0
2009-03-09 12:42:00,124.725,124.765,124.675,124.695,692400000.0
2009-03-09 12:43:00,124.695,124.78,124.68,124.765,624000000.0
2009-03-09 12:44:00,124.77,124.785,124.745,124.78,809799997.0
2009-03-09 12:45:00,124.78,124.885,124.77,124.875,556800000.0
2009-03-09 12:46:00,124.875,124.875,124.795,124.815,520000001.0
2009-03-09 12:47:00,124.815,124.815,124.73,124.77,935199999.0
2009-03-09 12:48:00,124.77,124.795,124.72,124.735,1046800000.0
2009-03-09 12:49:00,124.735,124.74,124.71,124.725,914600001.0
2009-03-09 12:50:00,124.73,124.765,124.705,124.75,893099998.0
2009-03-09 12:51:00,124.75,124.755,124.71,124.745,554400000.0
2009-03-09 12:52:00,124.74,124.78,124.71,124.73,853800001.0
2009-03-09 12:53:00,124.73,124.795,124.73,124.735,1067799996.0
2009-03-09 12:54:00,124.735,124.74,124.66,124.67,515200000.0
2009-03-09 12:55:00,124.67,124.7,124.65,124.65,720399999.0
2009-03-09 12:56:00,124.645,124.69,124.635,124.675,618400001.0
2009-03-09 12:57:00,124.675,124.71,124.67,124.68,578599999.0
2009-03-09 12:58:00,124.68,124.73,124.65,124.66,1043099999.0
2009-03-09 12:59:00,124.655,124.68,124.645,124.655,751400001.0
2009-03-09 13:00:00,124.655,124.665,124.545,124.56,1608000003.0
2009-03-09 13:01:00,124.56,124.59,124.525,124.58,1289200003.0
2009-03-09 13:02:00,124.57,124.615,124.52,124.61,1185599999.0
2009-03-09 13:03:00,124.605,124.7,124.575,124.665,1569700004.0
2009-03-09 13:04:00,124.675,124.69,124.63,124.68,1152500002.0
2009-03-09 13:05:00,124.675,124.73,124.61,124.725,1230800002.0
2009-03-09 13:06:00,124.705,124.71,124.675,124.7,1115200002.0
2009-03-09 13:07:00,124.7,124.71,124.655,124.705,1141800000.0
2009-03-09 13:08:00,124.71,124.725,124.7,124.71,1044999999.0
2009-03-09 13:09:00,124.69,124.71,124.66,124.685,1029000002.0
2009-03-09 13:10:00,124.685,124.73,124.645,124.725,912000000.0
2009-03-09 13:11:00,124.725,124.78,124.715,124.755,1013100001.0
2009-03-09 13:12:00,124.755,124.79,124.75,124.765,1077799999.0
2009-03-09 13:13:00,124.78,124.8,124.75,124.8,608799999.0
2009-03-09 13:14:00,124.8,124.81,124.77,124.775,648000000.0
2009-03-09 13:15:00,124.775,124.795,124.765,124.77,809000004.0
2009-03-09 13:16:00,124.77,124.775,124.755,124.755,588599999.0
2009-03-09 13:17:00,124.76,124.76,124.7,124.71,689799998.0
2009-03-09 13:18:00,124.71,124.715,124.6,124.6,856399996.0
2009-03-09 13:19:00,124.59,124.615,124.575,124.6,992599998.0
2009-03-09 13:20:00,124.6,124.7,124.6,124.7,704999999.0
2009-03-09 13:21:00,124.705,124.755,124.68,124.68,833000000.0
2009-03-09 13:22:00,124.685,124.685,124.63,124.67,622799999.0
2009-03-09 13:23:00,124.67,124.73,124.62,124.73,955399999.0
2009-03-09 13:24:00,124.725,124.73,124.64,124.66,1098599997.0
2009-03-09 13:25:00,124.665,124.715,124.655,124.695,705200000.0
2009-03-09 13:26:00,124.695,124.75,124.695,124.74,407400000.0
2009-03-09 13:27:00,124.74,124.81,124.725,124.79,805400001.0
2009-03-09 13:28:00,124.795,124.795,124.75,124.775,538000000.0
2009-03-09 13:29:00,124.775,124.785,124.725,124.725,727099998.0
2009-03-09 13:30:00,124.72,124.74,124.69,124.73,607500000.0
2009-03-09 13:31:00,124.725,124.725,124.62,124.65,995400004.0
2009-03-09 13:32:00,124.65,124.65,124.555,124.575,945999996.0
2009-03-09 13:33:00,124.58,124.63,124.565,124.58,951000000.0
2009-03-09 13:34:00,124.585,124.6,124.56,124.565,1298999996.0
2009-03-09 13:35:00,124.575,124.64,124.56,124.62,1018799997.0
2009-03-09 13:36:00,124.62,124.645,124.565,124.58,1104900001.0
2009-03-09 13:37:00,124.58,124.615,124.57,124.585,716000000.0
2009-03-09 13:38:00,124.585,124.6,124.58,124.6,795999992.0
2009-03-09 13:39:00,124.595,124.605,124.585,124.595,245199998.0
2009-03-09 13:40:00,124.595,124.625,124.59,124.62,571600002.0
2009-03-09 13:41:00,124.615,124.675,124.59,124.675,690199998.0
2009-03-09 13:42:00,124.685,124.69,124.65,124.69,840199999.0
2009-03-09 13:43:00,124.69,124.77,124.69,124.735,681200000.0
2009-03-09 13:44:00,124.735,124.775,124.7,124.71,740799999.0
2009-03-09 13:45:00,124.71,124.725,124.66,124.725,730799999.0
2009-03-09 13:46:00,124.725,124.74,124.71,124.71,776600004.0
2009-03-09 13:47:00,124.71,124.71,124.67,124.675,705999999.0
2009-03-09 13:48:00,124.675,124.685,124.655,124.66,326400000.0
2009-03-09 13:49:00,124.675,124.69,124.665,124.68,321600000.0
2009-03-09 13:50:00,124.675,124.69,124.675,124.68,393600000.0
2009-03-09 13:51:00,124.68,124.68,124.6,124.6,575200000.0
2009-03-09 13:52:00,124.6,124.6,124.56,124.58,651999998.0
2009-03-09 13:53:00,124.57,124.62,124.565,124.585,529199998.0
2009-03-09 13:54:00,124.585,124.585,124.5,124.51,1006199996.0
2009-03-09 13:55:00,124.515,124.57,124.51,124.57,427199999.0
2009-03-09 13:56:00,124.565,124.575,124.56,124.56,319999999.0
2009-03-09 13:57:00,124.56,124.575,124.55,124.565,318800000.0
2009-03-09 13:58:00,124.565,124.565,124.48,124.485,415300000.0
2009-03-09 13:59:00,124.485,124.525,124.48,124.5,701199999.0
2009-03-09 14:00:00,124.505,124.54,124.5,124.505,511600000.0
2009-03-09 14:01:00,124.51,124.53,124.495,124.52,834399998.0
2009-03-09 14:02:00,124.52,124.525,124.475,124.515,782599999.0
2009-03-09 14:03:00,124.52,124.575,124.51,124.565,1028999999.0
2009-03-09 14:04:00,124.565,124.58,124.535,124.555,1051499999.0
2009-03-09 14:05:00,124.555,124.59,124.55,124.585,606199999.0
2009-03-09 14:06:00,124.585,124.59,124.535,124.54,399600000.0
2009-03-09 14:07:00,124.54,124.635,124.54,124.635,641999999.0
2009-03-09 14:08:00,124.635,124.75,124.605,124.725,996200001.0
2009-03-09 14:09:00,124.725,124.78,124.7,124.755,883000001.0
2009-03-09 14:10:00,124.745,124.755,124.705,124.725,527999999.0
2009-03-09 14:11:00,124.72,124.735,124.705,124.735,429399999.0
2009-03-09 14:12:00,124.735,124.74,124.675,124.68,284400000.0
2009-03-09 14:13:00,124.68,124.68,124.625,124.64,413000000.0
2009-03-09 14:14:00,124.64,124.655,124.62,124.62,240200000.0
2009-03-09 14:15:00,124.62,124.66,124.59,124.605,613599999.0
2009-03-09 14:16:00,124.6,124.61,124.58,124.585,316800000.0
2009-03-09 14:17:00,124.585,124.65,124.58,124.65,723999999.0
2009-03-09 14:18:00,124.62,124.65,124.61,124.62,708599998.0
2009-03-09 14:19:00,124.62,124.635,124.6,124.625,670400000.0
2009-03-09 14:20:00,124.63,124.64,124.58,124.58,616199997.0
2009-03-09 14:21:00,124.575,124.585,124.57,124.58,313599999.0
2009-03-09 14:22:00,124.575,124.67,124.57,124.66,681400000.0
2009-03-09 14:23:00,124.665,124.67,124.62,124.63,577200002.0
2009-03-09 14:24:00,124.64,124.655,124.57,124.575,579200001.0
2009-03-09 14:25:00,124.575,124.63,124.57,124.63,686000000.0
2009-03-09 14:26:00,124.625,124.635,124.565,124.565,672000001.0
2009-03-09 14:27:00,124.555,124.63,124.55,124.585,696200001.0
2009-03-09 14:28:00,124.57,124.58,124.55,124.55,571500001.0
2009-03-09 14:29:00,124.55,124.58,124.535,124.575,394400000.0
2009-03-09 14:30:00,124.575,124.645,124.575,124.645,921400002.0
2009-03-09 14:31:00,124.64,124.65,124.6,124.61,952000001.0
2009-03-09 14:32:00,124.61,124.615,124.525,124.525,768799994.0
2009-03-09 14:33:00,124.535,124.58,124.51,124.575,712200003.0
2009-03-09 14:34:00,124.575,124.63,124.56,124.63,612999998.0
2009-03-09 14:35:00,124.63,124.635,124.585,124.59,559599999.0
2009-03-09 14:36:00,124.59,124.61,124.565,124.595,406600000.0
2009-03-09 14:37:00,124.595,124.61,124.58,124.59,682200000.0
2009-03-09 14:38:00,124.585,124.59,124.505,124.525,795999997.0
2009-03-09 14:39:00,124.53,124.53,124.505,124.51,448000001.0
2009-03-09 14:40:00,124.51,124.515,124.38,124.38,792000000.0
2009-03-09 14:41:00,124.38,124.46,124.38,124.42,749800001.0
2009-03-09 14:42:00,124.42,124.425,124.24,124.24,1047199999.0
2009-03-09 14:43:00,124.255,124.275,124.165,124.225,975999999.0
2009-03-09 14:44:00,124.23,124.245,124.175,124.175,837600003.0
2009-03-09 14:45:00,124.175,124.185,124.11,124.15,646800002.0
2009-03-09 14:46:00,124.15,124.195,124.125,124.155,681600000.0
2009-03-09 14:47:00,124.155,124.29,124.155,124.29,893200001.0
2009-03-09 14:48:00,124.295,124.325,124.255,124.275,645800000.0
2009-03-09 14:49:00,124.275,124.275,124.18,124.27,538000000.0
2009-03-09 14:50:00,124.27,124.275,124.135,124.2,679899999.0
2009-03-09 14:51:00,124.19,124.22,124.135,124.195,858800001.0
2009-03-09 14:52:00,124.195,124.195,124.14,124.19,531200000.0
2009-03-09 14:53:00,124.19,124.235,124.19,124.2,583299999.0
2009-03-09 14:54:00,124.21,124.215,124.15,124.17,815600001.0
2009-03-09 14:55:00,124.17,124.215,124.15,124.19,935700000.0
2009-03-09 14:56:00,124.19,124.275,124.19,124.235,746000000.0
2009-03-09 14:57:00,124.235,124.275,124.2,124.27,927599996.0
2009-03-09 14:58:00,124.27,124.335,124.25,124.285,785599997.0
2009-03-09 14:59:00,124.295,124.365,124.29,124.36,861799998.0
2009-03-09 15:00:00,124.36,124.375,124.345,124.36,1090399999.0
2009-03-09 15:01:00,124.36,124.5,124.36,124.48,848599999.0
2009-03-09 15:02:00,124.48,124.54,124.445,124.45,1076599999.0
2009-03-09 15:03:00,124.45,124.51,124.43,124.49,841900001.0
2009-03-09 15:04:00,124.5,124.585,124.475,124.515,767099999.0
2009-03-09 15:05:00,124.515,124.55,124.44,124.45,546800000.0
2009-03-09 15:06:00,124.455,124.48,124.425,124.435,667199999.0
2009-03-09 15:07:00,124.44,124.47,124.43,124.455,439800000.0
2009-03-09 15:08:00,124.455,124.465,124.4,124.4,469599998.0
2009-03-09 15:09:00,124.4,124.415,124.38,124.4,343200000.0
2009-03-09 15:10:00,124.4,124.425,124.38,124.385,676200000.0
2009-03-09 15:11:00,124.385,124.415,124.38,124.41,461800000.0
2009-03-09 15:12:00,124.41,124.42,124.36,124.38,588799999.0
2009-03-09 15:13:00,124.375,124.39,124.33,124.36,536900000.0
2009-03-09 15:14:00,124.36,124.375,124.345,124.37,534900000.0
2009-03-09 15:15:00,124.38,124.405,124.37,124.395,745599999.0
2009-03-09 15:16:00,124.395,124.42,124.385,124.42,973799992.0
2009-03-09 15:17:00,124.415,124.425,124.395,124.42,776399998.0
2009-03-09 15:18:00,124.42,124.43,124.385,124.39,982999996.0
2009-03-09 15:19:00,124.395,124.415,124.365,124.415,671199999.0
2009-03-09 15:20:00,124.42,124.425,124.345,124.345,612399999.0
2009-03-09 15:21:00,124.345,124.375,124.32,124.36,479400001.0
2009-03-09 15:22:00,124.365,124.415,124.355,124.41,430800000.0
2009-03-09 15:23:00,124.415,124.475,124.41,124.435,555800001.0
2009-03-09 15:24:00,124.44,124.48,124.44,124.465,289200000.0
2009-03-09 15:25:00,124.465,124.485,124.455,124.475,622200002.0
2009-03-09 15:26:00,124.48,124.51,124.48,124.48,585400000.0
2009-03-09 15:27:00,124.48,124.48,124.425,124.46,501399999.0
2009-03-09 15:28:00,124.46,124.475,124.45,124.46,368600000.0
2009-03-09 15:29:00,124.455,124.465,124.43,124.445,315600000.0
2009-03-09 15:30:00,124.445,124.505,124.44,124.495,807999997.0
2009-03-09 15:31:00,124.495,124.57,124.46,124.51,1055200001.0
2009-03-09 15:32:00,124.51,124.54,124.445,124.5,972999999.0
2009-03-09 15:33:00,124.475,124.57,124.45,124.54,899799999.0
2009-03-09 15:34:00,124.545,124.62,124.525,124.525,843200001.0
2009-03-09 15:35:00,124.53,124.64,124.5,124.635,1021400000.0
2009-03-09 15:36:00,124.63,124.63,124.575,124.605,997600000.0
2009-03-09 15:37:00,124.61,124.695,124.575,124.665,960000001.0
2009-03-09 15:38:00,124.665,124.695,124.62,124.685,767700000.0
2009-03-09 15:39:00,124.685,124.715,124.67,124.68,836500001.0
2009-03-09 15:40:00,124.68,124.77,124.62,124.75,1129600000.0
2009-03-09 15:41:00,124.755,124.8,124.695,124.74,1047300000.0
2009-03-09 15:42:00,124.74,124.82,124.655,124.67,929300000.0
2009-03-09 15:43:00,124.665,124.735,124.645,124.72,829800002.0
2009-03-09 15:44:00,124.715,124.77,124.665,124.765,1003000003.0
2009-03-09 15:45:00,124.755,124.78,124.695,124.7,762200001.0
2009-03-09 15:46:00,124.695,124.8,124.69,124.785,714000000.0
2009-03-09 15:47:00,124.785,124.835,124.76,124.83,636600000.0
2009-03-09 15:48:00,124.825,124.86,124.795,124.845,950000003.0
2009-03-09 15:49:00,124.845,124.92,124.84,124.905,1001200002.0
2009-03-09 15:50:00,124.915,124.925,124.83,124.925,771199999.0
2009-03-09 15:51:00,124.925,124.94,124.85,124.87,779999998.0
2009-03-09 15:52:00,124.86,124.885,124.83,124.845,611000000.0
2009-03-09 15:53:00,124.845,124.93,124.845,124.925,690600000.0
2009-03-09 15:54:00,124.925,124.93,124.805,124.825,796800001.0
2009-03-09 15:55:00,124.83,124.87,124.815,124.835,666600001.0
2009-03-09 15:56:00,124.835,124.915,124.835,124.86,768800001.0
2009-03-09 15:57:00,124.86,124.86,124.82,124.835,677600002.0
2009-03-09 15:58:00,124.835,124.835,124.745,124.765,867000001.0
2009-03-09 15:59:00,124.765,124.785,124.71,124.745,1236400001.0
2009-03-09 16:00:00,124.74,124.795,124.715,124.72,1049800000.0
2009-03-09 16:01:00,124.72,124.75,124.705,124.71,774600000.0
2009-03-09 16:02:00,124.71,124.71,124.665,124.69,811800000.0
2009-03-09 16:03:00,124.69,124.815,124.68,124.765,1084800003.0
2009-03-09 16:04:00,124.755,124.83,124.75,124.8,931199997.0
2009-03-09 16:05:00,124.805,124.935,124.805,124.93,920000002.0
2009-03-09 16:06:00,124.93,125.035,124.915,125.03,776499999.0
2009-03-09 16:07:00,125.03,125.055,124.97,125.02,896400004.0
2009-03-09 16:08:00,125.025,125.04,124.985,125.03,751200000.0
2009-03-09 16:09:00,125.03,125.03,124.925,124.935,707000000.0
2009-03-09 16:10:00,124.935,124.995,124.93,124.99,619399999.0
2009-03-09 16:11:00,124.99,125.065,124.99,125.045,829800000.0
2009-03-09 16:12:00,125.035,125.09,125.015,125.065,980699998.0
2009-03-09 16:13:00,125.075,125.26,125.075,125.26,632800000.0
2009-03-09 16:14:00,125.26,125.32,125.24,125.31,871399994.0
2009-03-09 16:15:00,125.31,125.45,125.295,125.445,878400000.0
2009-03-09 16:16:00,125.45,125.46,125.375,125.38,617200000.0
2009-03-09 16:17:00,125.385,125.44,125.38,125.415,871400001.0
2009-03-09 16:18:00,125.42,125.46,125.4,125.425,821000000.0
2009-03-09 16:19:00,125.425,125.425,125.33,125.365,963100000.0
2009-03-09 16:20:00,125.365,125.4,125.345,125.375,1037600000.0
2009-03-09 16:21:00,125.375,125.39,125.325,125.325,545200000.0
2009-03-09 16:22:00,125.32,125.32,125.19,125.23,887600001.0
2009-03-09 16:23:00,125.235,125.25,125.19,125.195,919399998.0
2009-03-09 16:24:00,125.195,125.22,125.165,125.195,786900001.0
2009-03-09 16:25:00,125.2,125.22,125.17,125.22,1304999998.0
2009-03-09 16:26:00,125.22,125.22,125.16,125.2,990200005.0
2009-03-09 16:27:00,125.2,125.25,125.2,125.23,974400001.0
2009-03-09 16:28:00,125.23,125.31,125.22,125.25,925000000.0
2009-03-09 16:29:00,125.25,125.33,125.25,125.27,1084000003.0
2009-03-09 16:30:00,125.27,125.335,125.27,125.31,949300000.0
2009-03-09 16:31:00,125.31,125.31,125.235,125.27,824399998.0
2009-03-09 16:32:00,125.27,125.28,125.225,125.265,1141399999.0
2009-03-09 16:33:00,125.265,125.265,125.17,125.18,790800000.0
2009-03-09 16:34:00,125.185,125.2,125.12,125.15,1041400000.0
2009-03-09 16:35:00,125.15,125.155,125.11,125.12,719900001.0
2009-03-09 16:36:00,125.12,125.15,125.06,125.06,817800002.0
2009-03-09 16:37:00,125.06,125.065,125.03,125.035,899300001.0
2009-03-09 16:38:00,125.05,125.11,125.02,125.105,899200002.0
2009-03-09 16:39:00,125.105,125.145,125.07,125.135,510600002.0
2009-03-09 16:40:00,125.135,125.17,125.09,125.16,910400002.0
2009-03-09 16:41:00,125.16,125.2,125.135,125.195,1122000003.0
2009-03-09 16:42:00,125.195,125.2,125.15,125.185,837599999.0
2009-03-09 16:43:00,125.18,125.27,125.175,125.225,747200001.0
2009-03-09 16:44:00,125.23,125.325,125.23,125.32,1178600002.0
2009-03-09 16:45:00,125.32,125.345,125.25,125.26,915400000.0
2009-03-09 16:46:00,125.26,125.325,125.26,125.275,939200004.0
2009-03-09 16:47:00,125.275,125.275,125.175,125.175,799000000.0
2009-03-09 16:48:00,125.185,125.265,125.175,125.205,822200000.0
2009-03-09 16:49:00,125.21,125.215,125.145,125.15,729200001.0
2009-03-09 16:50:00,125.15,125.15,125.075,125.09,858599998.0
2009-03-09 16:51:00,125.085,125.13,125.06,125.075,581600000.0
2009-03-09 16:52:00,125.075,125.145,125.055,125.14,961600000.0
2009-03-09 16:53:00,125.14,125.155,125.05,125.08,1043700003.0
2009-03-09 16:54:00,125.07,125.11,125.045,125.11,824000001.0
2009-03-09 16:55:00,125.115,125.12,125.05,125.08,515600001.0
2009-03-09 16:56:00,125.07,125.07,124.95,124.995,514200000.0
2009-03-09 16:57:00,125.0,125.04,124.9,124.9,613400001.0
2009-03-09 16:58:00,124.9,124.9,124.79,124.85,863799998.0
2009-03-09 16:59:00,124.84,124.885,124.795,124.88,446200000.0
2009-03-09 17:00:00,124.88,124.935,124.845,124.93,791400002.0
2009-03-09 17:01:00,124.93,124.97,124.885,124.905,683200001.0
2009-03-09 17:02:00,124.9,124.96,124.9,124.93,322200000.0
2009-03-09 17:03:00,124.925,124.975,124.86,124.92,812799998.0
2009-03-09 17:04:00,124.92,124.94,124.865,124.865,752200002.0
2009-03-09 17:05:00,124.875,124.885,124.85,124.875,815000002.0
2009-03-09 17:06:00,124.875,124.89,124.775,124.78,753600002.0
2009-03-09 17:07:00,124.78,124.785,124.64,124.645,913400004.0
2009-03-09 17:08:00,124.65,124.725,124.65,124.695,953999999.0
2009-03-09 17:09:00,124.695,124.815,124.69,124.735,1330599998.0
2009-03-09 17:10:00,124.735,124.815,124.73,124.805,613800000.0
2009-03-09 17:11:00,124.805,124.83,124.78,124.83,700600001.0
2009-03-09 17:12:00,124.82,124.82,124.775,124.805,656800000.0
2009-03-09 17:13:00,124.805,124.87,124.795,124.855,765999999.0
2009-03-09 17:14:00,124.855,124.905,124.845,124.895,695399998.0
2009-03-09 17:15:00,124.895,124.95,124.89,124.895,505400001.0
2009-03-09 17:16:00,124.885,124.905,124.87,124.9,567000001.0
2009-03-09 17:17:00,124.9,124.9,124.8,124.84,552200000.0
2009-03-09 17:18:00,124.84,124.89,124.83,124.88,605600001.0
2009-03-09 17:19:00,124.88,124.88,124.775,124.785,491199999.0
2009-03-09 17:20:00,124.785,124.81,124.735,124.735,626400000.0
2009-03-09 17:21:00,124.74,124.845,124.675,124.825,769799999.0
2009-03-09 17:22:00,124.83,124.88,124.785,124.88,885799999.0
2009-03-09 17:23:00,124.88,124.89,124.815,124.85,593000000.0
2009-03-09 17:24:00,124.85,124.95,124.845,124.9,885800004.0
2009-03-09 17:25:00,124.895,125.01,124.895,125.005,513600000.0
2009-03-09 17:26:00,125.005,125.015,124.975,125.005,617600001.0
2009-03-09 17:27:00,125.015,125.035,124.995,125.02,638800001.0
2009-03-09 17:28:00,125.015,125.03,124.975,124.98,462400000.0
2009-03-09 17:29:00,124.975,124.98,124.875,124.9,937599996.0
2009-03-09 17:30:00,124.9,125.0,124.895,124.99,580600000.0
2009-03-09 17:31:00,124.995,125.0,124.86,124.875,685400001.0
2009-03-09 17:32:00,124.875,124.92,124.82,124.9,700200003.0
2009-03-09 17:33:00,124.9,125.045,124.9,125.03,612200000.0
2009-03-09 17:34:00,125.03,125.07,125.03,125.055,408800000.0
2009-03-09 17:35:00,125.055,125.095,124.945,124.95,1063899997.0
2009-03-09 17:36:00,124.945,124.945,124.81,124.845,695200000.0
2009-03-09 17:37:00,124.845,124.9,124.81,124.81,826100002.0
2009-03-09 17:38:00,124.81,124.935,124.795,124.935,833599999.0
2009-03-09 17:39:00,124.935,125.01,124.895,124.895,603199999.0
2009-03-09 17:40:00,124.9,124.93,124.86,124.915,508600000.0
2009-03-09 17:41:00,124.915,124.945,124.875,124.93,616600001.0
2009-03-09 17:42:00,124.935,124.945,124.895,124.905,966200006.0
2009-03-09 17:43:00,124.91,124.92,124.855,124.92,428799999.0
2009-03-09 17:44:00,124.92,125.035,124.92,125.0,629600001.0
2009-03-09 17:45:00,125.0,125.055,125.0,125.055,471600002.0
2009-03-09 17:46:00,125.055,125.07,125.04,125.065,595000000.0
2009-03-09 17:47:00,125.06,125.06,124.945,124.99,610800000.0
2009-03-09 17:48:00,124.985,125.11,124.985,125.1,626800000.0
2009-03-09 17:49:00,125.095,125.105,125.025,125.075,710000002.0
2009-03-09 17:50:00,125.085,125.09,125.04,125.065,506199999.0
2009-03-09 17:51:00,125.065,125.08,125.025,125.06,618000000.0
2009-03-09 17:52:00,125.06,125.06,124.96,125.0,793800000.0
2009-03-09 17:53:00,125.0,125.0,124.88,124.9,648000002.0
2009-03-09 17:54:00,124.9,124.995,124.89,124.895,564799999.0
2009-03-09 17:55:00,124.905,124.965,124.875,124.88,1094799992.0
2009-03-09 17:56:00,124.875,125.005,124.845,125.005,1346100000.0
2009-03-09 17:57:00,124.995,124.995,124.915,124.925,875400003.0
2009-03-09 17:58:00,124.925,124.965,124.915,124.95,975400001.0
2009-03-09 17:59:00,124.955,125.005,124.92,124.925,1163799997.0
2009-03-09 18:00:00,124.94,124.94,124.865,124.885,1118799997.0
2009-03-09 18:01:00,124.885,124.915,124.86,124.915,852999995.0
2009-03-09 18:02:00,124.93,125.005,124.92,125.005,767199999.0
2009-03-09 18:03:00,125.0,125.01,124.93,124.96,842199999.0
2009-03-09 18:04:00,124.96,124.995,124.95,124.975,733799995.0
2009-03-09 18:05:00,124.98,124.985,124.935,124.97,814000001.0
2009-03-09 18:06:00,124.97,124.98,124.935,124.94,791000002.0
2009-03-09 18:07:00,124.94,124.995,124.935,124.975,424800001.0
2009-03-09 18:08:00,124.97,125.0,124.955,124.985,475600001.0
2009-03-09 18:09:00,124.98,125.005,124.965,124.975,528800000.0
2009-03-09 18:10:00,124.98,124.98,124.935,124.94,492400003.0
2009-03-09 18:11:00,124.94,124.99,124.935,124.965,613300000.0
2009-03-09 18:12:00,124.97,125.0,124.96,125.0,490200000.0
2009-03-09 18:13:00,125.0,125.02,124.995,125.02,240800001.0
2009-03-09 18:14:00,125.025,125.1,125.025,125.06,464500001.0
2009-03-09 18:15:00,125.055,125.07,125.015,125.025,426000001.0
2009-03-09 18:16:00,125.02,125.035,124.97,125.03,317800000.0
2009-03-09 18:17:00,125.03,125.13,125.025,125.115,700400000.0
2009-03-09 18:18:00,125.115,125.115,125.03,125.05,490000001.0
2009-03-09 18:19:00,125.05,125.07,125.035,125.06,377400000.0
2009-03-09 18:20:00,125.06,125.115,125.055,125.11,466600000.0
2009-03-09 18:21:00,125.11,125.11,125.03,125.055,538800002.0
2009-03-09 18:22:00,125.06,125.15,125.06,125.145,641199999.0
2009-03-09 18:23:00,125.145,125.195,125.12,125.185,843000000.0
2009-03-09 18:24:00,125.175,125.225,125.175,125.195,636000000.0
2009-03-09 18:25:00,125.195,125.2,125.15,125.155,760200000.0
2009-03-09 18:26:00,125.155,125.175,125.14,125.14,565000000.0
2009-03-09 18:27:00,125.145,125.175,125.095,125.175,490600002.0
2009-03-09 18:28:00,125.175,125.195,125.115,125.185,508400000.0
2009-03-09 18:29:00,125.185,125.245,125.185,125.225,706600001.0
2009-03-09 18:30:00,125.23,125.24,125.15,125.17,898400000.0
2009-03-09 18:31:00,125.165,125.175,125.13,125.17,757999999.0
2009-03-09 18:32:00,125.16,125.25,125.155,125.25,502400001.0
2009-03-09 18:33:00,125.25,125.265,125.235,125.235,642799999.0
2009-03-09 18:34:00,125.23,125.255,125.225,125.235,394400001.0
2009-03-09 18:35:00,125.235,125.25,125.205,125.205,522000001.0
2009-03-09 18:36:00,125.21,125.225,125.14,125.175,946400001.0
2009-03-09 18:37:00,125.17,125.2,125.14,125.14,736800001.0
2009-03-09 18:38:00,125.14,125.14,125.105,125.12,451400000.0
2009-03-09 18:39:00,125.125,125.13,125.055,125.055,784400005.0
2009-03-09 18:40:00,125.055,125.055,124.98,125.0,402000000.0
2009-03-09 18:41:00,125.0,125.01,124.945,124.955,244400001.0
2009-03-09 18:42:00,124.97,125.05,124.97,125.01,593400000.0
2009-03-09 18:43:00,125.01,125.03,124.995,125.005,253600001.0
2009-03-09 18:44:00,125.01,125.015,125.0,125.01,116400000.0
2009-03-09 18:45:00,125.02,125.055,125.005,125.03,561800003.0
2009-03-09 18:46:00,125.03,125.035,125.005,125.005,369000000.0
2009-03-09 18:47:00,125.005,125.005,124.97,124.995,408400000.0
2009-03-09 18:48:00,124.995,125.02,124.975,124.975,356200000.0
2009-03-09 18:49:00,124.975,125.005,124.975,124.995,211800001.0
2009-03-09 18:50:00,124.995,125.025,124.98,125.025,267200000.0
2009-03-09 18:51:00,125.025,125.06,125.02,125.025,517200003.0
2009-03-09 18:52:00,125.025,125.04,125.025,125.03,395200000.0
2009-03-09 18:53:00,125.03,125.045,125.025,125.03,657000000.0
2009-03-09 18:54:00,125.035,125.035,125.015,125.015,597800002.0
2009-03-09 18:55:00,125.02,125.025,124.98,125.02,638600001.0
2009-03-09 18:56:00,125.02,125.12,125.01,125.115,545400000.0
2009-03-09 18:57:00,125.12,125.165,125.1,125.14,627000001.0
2009-03-09 18:58:00,125.14,125.15,125.095,125.1,524000000.0
2009-03-09 18:59:00,125.105,125.11,125.09,125.09,537999999.0
2009-03-09 19:00:00,125.08,125.08,124.98,124.99,550000001.0
2009-03-09 19:01:00,124.99,125.035,124.95,125.025,512200001.0
2009-03-09 19:02:00,125.02,125.08,125.015,125.025,489400001.0
2009-03-09 19:03:00,125.02,125.045,125.01,125.025,469900000.0
2009-03-09 19:04:00,125.025,125.025,124.975,124.98,578200002.0
2009-03-09 19:05:00,124.98,124.98,124.845,124.845,631600000.0
2009-03-09 19:06:00,124.84,124.86,124.83,124.845,476800002.0
2009-03-09 19:07:00,124.84,124.84,124.785,124.825,977199994.0
2009-03-09 19:08:00,124.825,124.84,124.795,124.795,443200000.0
2009-03-09 19:09:00,124.795,124.82,124.71,124.785,395599999.0
2009-03-09 19:10:00,124.785,124.785,124.725,124.73,328200001.0
2009-03-09 19:11:00,124.73,124.755,124.725,124.755,233400001.0
2009-03-09 19:12:00,124.75,124.755,124.72,124.73,506000001.0
2009-03-09 19:13:00,124.73,124.755,124.725,124.755,189800000.0
2009-03-09 19:14:00,124.76,124.78,124.735,124.77,386200001.0
2009-03-09 19:15:00,124.765,124.785,124.74,124.785,402800003.0
2009-03-09 19:16:00,124.785,124.865,124.78,124.855,650800001.0
2009-03-09 19:17:00,124.855,124.885,124.82,124.83,240000001.0
2009-03-09 19:18:00,124.83,124.87,124.83,124.87,163000000.0
2009-03-09 19:19:00,124.87,124.94,124.865,124.89,493000000.0
2009-03-09 19:20:00,124.895,124.94,124.895,124.925,213800000.0
2009-03-09 19:21:00,124.925,124.955,124.92,124.93,253200000.0
2009-03-09 19:22:00,124.93,124.93,124.86,124.87,453400000.0
2009-03-09 19:23:00,124.87,124.89,124.835,124.865,247200000.0
2009-03-09 19:24:00,124.865,124.865,124.775,124.8,732600000.0
2009-03-09 19:25:00,124.8,124.8,124.72,124.775,737600000.0
2009-03-09 19:26:00,124.77,124.84,124.765,124.775,492800001.0
2009-03-09 19:27:00,124.775,124.815,124.775,124.81,179000003.0
2009-03-09 19:28:00,124.795,124.82,124.79,124.815,300200000.0
2009-03-09 19:29:00,124.815,124.84,124.815,124.83,318800000.0
2009-03-09 19:30:00,124.83,124.845,124.795,124.8,424600001.0
2009-03-09 19:31:00,124.795,124.825,124.77,124.815,324800003.0
2009-03-09 19:32:00,124.81,124.815,124.775,124.81,219200001.0
2009-03-09 19:33:00,124.8,124.81,124.795,124.795,404800003.0
2009-03-09 19:34:00,124.795,124.88,124.795,124.865,627000001.0
2009-03-09 19:35:00,124.86,124.895,124.85,124.895,536400003.0
2009-03-09 19:36:00,124.895,124.925,124.89,124.905,363400000.0
2009-03-09 19:37:00,124.905,124.91,124.87,124.89,532400003.0
2009-03-09 19:38:00,124.89,124.9,124.85,124.855,337799999.0
2009-03-09 19:39:00,124.855,124.87,124.805,124.815,211200000.0
2009-03-09 19:40:00,124.82,124.835,124.78,124.83,315000000.0
2009-03-09 19:41:00,124.835,124.885,124.805,124.835,396200001.0
2009-03-09 19:42:00,124.835,124.96,124.835,124.92,483400000.0
2009-03-09 19:43:00,124.915,124.915,124.875,124.895,433600000.0
2009-03-09 19:44:00,124.885,124.915,124.865,124.865,389000001.0
2009-03-09 19:45:00,124.865,124.88,124.85,124.865,217600000.0
2009-03-09 19:46:00,124.865,124.92,124.825,124.91,488200000.0
2009-03-09 19:47:00,124.905,124.935,124.89,124.935,437400000.0
2009-03-09 19:48:00,124.935,124.945,124.91,124.91,173000002.0
2009-03-09 19:49:00,124.91,124.945,124.9,124.945,502800004.0
2009-03-09 19:50:00,124.93,125.01,124.93,125.0,604600000.0
2009-03-09 19:51:00,124.995,124.995,124.965,124.97,178999999.0
2009-03-09 19:52:00,124.96,124.995,124.96,124.97,202800000.0
2009-03-09 19:53:00,124.97,124.98,124.895,124.94,677999999.0
2009-03-09 19:54:00,124.945,124.95,124.91,124.91,123000000.0
2009-03-09 19:55:00,124.905,124.97,124.87,124.955,538200001.0
2009-03-09 19:56:00,124.95,125.01,124.915,124.99,491200000.0
2009-03-09 19:57:00,124.985,124.985,124.895,124.93,359400002.0
2009-03-09 19:58:00,124.93,125.005,124.93,124.995,511400001.0
2009-03-09 19:59:00,124.99,124.99,124.835,124.865,605400002.0
2009-03-09 20:00:00,124.865,124.935,124.86,124.915,566200000.0
2009-03-09 20:01:00,124.91,124.995,124.91,124.97,434400000.0
2009-03-09 20:02:00,124.945,124.98,124.93,124.96,453000000.0
2009-03-09 20:03:00,124.95,124.965,124.905,124.94,424600001.0
2009-03-09 20:04:00,124.94,124.98,124.9,124.96,835600003.0
2009-03-09 20:05:00,124.96,124.96,124.935,124.945,447199997.0
2009-03-09 20:06:00,124.99,125.005,124.915,124.925,447799999.0
2009-03-09 20:07:00,124.925,124.965,124.925,124.94,309600000.0
2009-03-09 20:08:00,124.94,124.94,124.855,124.86,448200000.0
2009-03-09 20:09:00,124.86,124.915,124.845,124.855,557200001.0
2009-03-09 20:10:00,124.85,124.89,124.845,124.855,556200003.0
2009-03-09 20:11:00,124.86,124.875,124.85,124.865,345000005.0
2009-03-09 20:12:00,124.87,124.87,124.745,124.745,693000003.0
2009-03-09 20:13:00,124.75,124.87,124.75,124.83,458000001.0
2009-03-09 20:14:00,124.835,124.84,124.795,124.82,158600000.0
2009-03-09 20:15:00,124.82,124.855,124.8,124.855,260800001.0
2009-03-09 20:16:00,124.85,124.915,124.85,124.895,315399999.0
2009-03-09 20:17:00,124.89,124.94,124.885,124.92,561200002.0
2009-03-09 20:18:00,124.92,124.995,124.92,124.97,816500003.0
2009-03-09 20:19:00,124.97,124.995,124.9,124.95,653099999.0
2009-03-09 20:20:00,124.95,124.95,124.905,124.91,414799999.0
2009-03-09 20:21:00,124.915,124.925,124.89,124.905,385200001.0
2009-03-09 20:22:00,124.905,124.905,124.84,124.87,782800005.0
2009-03-09 20:23:00,124.87,124.89,124.865,124.885,387600001.0
2009-03-09 20:24:00,124.895,124.895,124.835,124.835,317000000.0
2009-03-09 20:25:00,124.83,124.845,124.805,124.83,285800000.0
2009-03-09 20:26:00,124.825,124.87,124.805,124.835,415600000.0
2009-03-09 20:27:00,124.835,124.855,124.825,124.835,219200000.0
2009-03-09 20:28:00,124.83,124.835,124.815,124.825,257600000.0
2009-03-09 20:29:00,124.83,124.85,124.805,124.805,297400000.0
2009-03-09 20:30:00,124.805,124.845,124.8,124.825,284800000.0
2009-03-09 20:31:00,124.82,124.82,124.785,124.785,160400000.0
2009-03-09 20:32:00,124.785,124.785,124.785,124.785,38000000.0
2009-03-09 20:33:00,124.785,124.785,124.74,124.74,92400000.0
2009-03-09 20:34:00,124.775,124.785,124.74,124.785,97400000.0
2009-03-09 20:35:00,124.75,124.785,124.715,124.775,191200000.0
2009-03-09 20:36:00,124.785,124.83,124.74,124.765,287500000.0
2009-03-09 20:37:00,124.77,124.78,124.74,124.775,96700000.0
2009-03-09 20:38:00,124.775,124.78,124.71,124.72,80700000.0
2009-03-09 20:39:00,124.72,124.72,124.705,124.72,129200000.0
2009-03-09 20:40:00,124.72,124.74,124.7,124.7,536200000.0
2009-03-09 20:41:00,124.7,124.75,124.7,124.725,297800000.0
2009-03-09 20:42:00,124.72,124.78,124.72,124.76,380600000.0
2009-03-09 20:43:00,124.76,124.8,124.75,124.77,198800000.0
2009-03-09 20:44:00,124.77,124.795,124.77,124.795,111000000.0
2009-03-09 20:45:00,124.785,124.805,124.775,124.8,85400000.0
2009-03-09 20:46:00,124.79,124.82,124.78,124.82,145800000.0
2009-03-09 20:47:00,124.8,124.84,124.8,124.82,205600000.0
2009-03-09 20:48:00,124.82,124.825,124.77,124.805,189000000.0
2009-03-09 20:49:00,124.8,124.825,124.8,124.805,313400000.0
2009-03-09 20:50:00,124.81,124.835,124.805,124.805,172400000.0
2009-03-09 20:51:00,124.805,124.83,124.805,124.83,144000000.0
2009-03-09 20:52:00,124.83,124.835,124.81,124.82,256400000.0
2009-03-09 20:53:00,124.83,124.835,124.82,124.83,211200000.0
2009-03-09 20:54:00,124.83,124.84,124.8,124.805,273600000.0
2009-03-09 20:55:00,124.81,124.84,124.81,124.825,76800000.0
2009-03-09 20:56:00,124.825,124.835,124.825,124.83,72000000.0
2009-03-09 20:57:00,124.835,124.835,124.815,124.815,136200000.0
2009-03-09 20:58:00,124.82,124.83,124.795,124.795,192600000.0
2009-03-09 20:59:00,124.795,124.795,124.765,124.77,136400000.0
2009-03-09 21:00:00,124.765,124.83,124.765,124.815,158400000.0
2009-03-09 21:01:00,124.81,124.835,124.805,124.83,55200000.0
2009-03-09 21:02:00,124.825,124.83,124.805,124.815,76800000.0
2009-03-09 21:03:00,124.82,124.825,124.78,124.785,62800000.0
2009-03-09 21:04:00,124.785,124.795,124.775,124.78,153600000.0
2009-03-09 21:05:00,124.78,124.8,124.755,124.755,229000000.0
2009-03-09 21:06:00,124.755,124.76,124.75,124.75,104000000.0
2009-03-09 21:07:00,124.75,124.76,124.745,124.76,86400000.0
2009-03-09 21:08:00,124.76,124.825,124.745,124.755,283200000.0
2009-03-09 21:09:00,124.76,124.765,124.735,124.76,186399998.0
2009-03-09 21:10:00,124.765,124.765,124.69,124.69,190800000.0
2009-03-09 21:11:00,124.705,124.705,124.605,124.61,229799999.0
2009-03-09 21:12:00,124.615,124.675,124.605,124.645,153600000.0
2009-03-09 21:13:00,124.65,124.7,124.65,124.7,124600000.0
2009-03-09 21:14:00,124.695,124.705,124.615,124.67,300800001.0
2009-03-09 21:15:00,124.675,124.675,124.615,124.615,134400000.0
2009-03-09 21:16:00,124.64,124.66,124.53,124.53,217800000.0
2009-03-09 21:17:00,124.535,124.595,124.52,124.595,159400000.0
2009-03-09 21:18:00,124.605,124.605,124.54,124.54,262200000.0
2009-03-09 21:19:00,124.54,124.575,124.54,124.555,226199999.0
2009-03-09 21:20:00,124.555,124.61,124.52,124.585,285200000.0
2009-03-09 21:21:00,124.575,124.6,124.515,124.525,157200000.0
2009-03-09 21:22:00,124.53,124.555,124.515,124.53,205400001.0
2009-03-09 21:23:00,124.525,124.545,124.52,124.52,112000000.0
2009-03-09 21:24:00,124.52,124.54,124.5,124.52,224800000.0
2009-03-09 21:25:00,124.52,124.555,124.515,124.545,185600000.0
2009-03-09 21:26:00,124.545,124.545,124.495,124.495,327999999.0
2009-03-09 21:27:00,124.5,124.58,124.495,124.58,360200002.0
2009-03-09 21:28:00,124.585,124.6,124.56,124.565,281400000.0
2009-03-09 21:29:00,124.57,124.585,124.565,124.565,268800000.0
2009-03-09 21:30:00,124.565,124.575,124.53,124.55,210800000.0
2009-03-09 21:31:00,124.555,124.61,124.545,124.585,487000001.0
2009-03-09 21:32:00,124.6,124.635,124.565,124.59,230200000.0
2009-03-09 21:33:00,124.585,124.65,124.585,124.625,191400000.0
2009-03-09 21:34:00,124.625,124.63,124.61,124.625,200000000.0
2009-03-09 21:35:00,124.625,124.665,124.625,124.655,189400000.0
2009-03-09 21:36:00,124.66,124.74,124.66,124.695,316000000.0
2009-03-09 21:37:00,124.695,124.695,124.615,124.615,558700000.0
2009-03-09 21:38:00,124.62,124.66,124.505,124.525,336999999.0
2009-03-09 21:39:00,124.52,124.55,124.505,124.54,454200000.0
2009-03-09 21:40:00,124.535,124.54,124.445,124.47,415699999.0
2009-03-09 21:41:00,124.475,124.49,124.435,124.45,391600001.0
2009-03-09 21:42:00,124.445,124.52,124.44,124.495,208899999.0
2009-03-09 21:43:00,124.495,124.535,124.49,124.51,323200000.0
2009-03-09 21:44:00,124.51,124.55,124.465,124.505,354399999.0
2009-03-09 21:45:00,124.5,124.505,124.475,124.475,113000000.0
2009-03-09 21:46:00,124.47,124.585,124.47,124.575,405100000.0
2009-03-09 21:47:00,124.575,124.585,124.555,124.565,325000000.0
2009-03-09 21:48:00,124.57,124.615,124.56,124.615,183000000.0
2009-03-09 21:49:00,124.62,124.62,124.56,124.56,151400000.0
2009-03-09 21:50:00,124.555,124.57,124.545,124.555,352200001.0
2009-03-09 21:51:00,124.555,124.615,124.555,124.615,431400003.0
2009-03-09 21:52:00,124.61,124.635,124.595,124.635,277200002.0
2009-03-09 21:53:00,124.635,124.64,124.625,124.64,105000001.0
2009-03-09 21:54:00,124.64,124.64,124.625,124.625,71400000.0
2009-03-09 21:55:00,124.645,124.65,124.63,124.635,92999999.0
2009-03-09 21:56:00,124.645,124.665,124.64,124.655,153800000.0
2009-03-09 21:57:00,124.66,124.68,124.635,124.635,156600000.0
2009-03-09 21:58:00,124.64,124.64,124.59,124.605,174000002.0
2009-03-09 21:59:00,124.605,124.62,124.595,124.6,272000001.0
2009-03-09 22:00:00,124.6,124.625,124.6,124.615,180800000.0
2009-03-09 22:01:00,124.615,124.625,124.605,124.61,100200000.0
2009-03-09 22:02:00,124.6,124.62,124.6,124.605,174400000.0
2009-03-09 22:03:00,124.6,124.605,124.595,124.605,49400000.0
2009-03-09 22:04:00,124.605,124.615,124.6,124.605,67200000.0
2009-03-09 22:05:00,124.605,124.605,124.57,124.58,68200000.0
2009-03-09 22:06:00,124.58,124.58,124.555,124.555,139000000.0
2009-03-09 22:07:00,124.555,124.555,124.535,124.535,65000000.0
2009-03-09 22:08:00,124.535,124.535,124.48,124.49,105600000.0
2009-03-09 22:09:00,124.505,124.505,124.48,124.48,107200000.0
2009-03-09 22:10:00,124.48,124.495,124.48,124.48,70200000.0
2009-03-09 22:11:00,124.48,124.485,124.47,124.485,93600000.0
2009-03-09 22:12:00,124.485,124.49,124.465,124.485,67200000.0
2009-03-09 22:13:00,124.485,124.5,124.485,124.5,59200000.0
2009-03-09 22:14:00,124.505,124.535,124.505,124.53,122000000.0
2009-03-09 22:15:00,124.53,124.54,124.53,124.54,46400000.0
2009-03-09 22:16:00,124.54,124.54,124.535,124.535,31800000.0
2009-03-09 22:17:00,124.535,124.535,124.495,124.5,164800000.0
2009-03-09 22:18:00,124.5,124.525,124.5,124.51,68200000.0
2009-03-09 22:19:00,124.515,124.525,124.5,124.525,62400000.0
2009-03-09 22:20:00,124.535,124.54,124.525,124.525,35200000.0
2009-03-09 22:21:00,124.525,124.545,124.51,124.51,49200000.0
2009-03-09 22:22:00,124.515,124.525,124.515,124.52,16000000.0
2009-03-09 22:23:00,124.515,124.525,124.515,124.515,11200000.0
2009-03-09 22:24:00,124.515,124.525,124.515,124.525,9600000.0
2009-03-09 22:25:00,124.525,124.525,124.515,124.515,4800000.0
2009-03-09 22:26:00,124.52,124.53,124.52,124.525,47200000.0
2009-03-09 22:27:00,124.52,124.525,124.52,124.525,6400000.0
2009-03-09 22:28:00,124.525,124.525,124.515,124.525,24000000.0
2009-03-09 22:29:00,124.525,124.525,124.465,124.48,102000000.0
2009-03-09 22:30:00,124.475,124.495,124.465,124.465,64000000.0
2009-03-09 22:31:00,124.465,124.495,124.445,124.445,103000000.0
2009-03-09 22:32:00,124.45,124.47,124.44,124.465,172600000.0
2009-03-09 22:33:00,124.47,124.485,124.455,124.48,137600000.0
2009-03-09 22:34:00,124.475,124.475,124.46,124.47,142600000.0
2009-03-09 22:35:00,124.48,124.485,124.45,124.465,260000000.0
2009-03-09 22:36:00,124.455,124.455,124.37,124.37,84700000.0
2009-03-09 22:37:00,124.37,124.46,124.325,124.43,628400000.0
2009-03-09 22:38:00,124.425,124.58,124.425,124.58,147400000.0
2009-03-09 22:39:00,124.58,124.58,124.52,124.52,180800000.0
2009-03-09 22:40:00,124.52,124.535,124.475,124.475,244400000.0
2009-03-09 22:41:00,124.475,124.545,124.475,124.52,223600000.0
2009-03-09 22:42:00,124.51,124.525,124.49,124.51,108800000.0
2009-03-09 22:43:00,124.51,124.53,124.495,124.53,129600000.0
2009-03-09 22:44:00,124.53,124.56,124.48,124.56,187400000.0
2009-03-09 22:45:00,124.56,124.575,124.525,124.53,144000000.0
2009-03-09 22:46:00,124.535,124.55,124.53,124.54,299000000.0
2009-03-09 22:47:00,124.54,124.54,124.515,124.515,74600000.0
2009-03-09 22:48:00,124.51,124.54,124.5,124.525,166200000.0
2009-03-09 22:49:00,124.54,124.605,124.535,124.585,237800000.0
2009-03-09 22:50:00,124.585,124.655,124.555,124.635,367400000.0
2009-03-09 22:51:00,124.665,124.68,124.58,124.64,186000000.0
2009-03-09 22:52:00,124.645,124.655,124.6,124.6,67800000.0
2009-03-09 22:53:00,124.6,124.615,124.55,124.6,198400000.0
2009-03-09 22:54:00,124.605,124.62,124.6,124.62,38400000.0
2009-03-09 22:55:00,124.62,124.62,124.535,124.57,102400000.0
2009-03-09 22:56:00,124.585,124.595,124.585,124.595,9600000.0
2009-03-09 22:57:00,124.595,124.595,124.555,124.585,134400000.0
2009-03-09 22:58:00,124.585,124.625,124.57,124.625,206200000.0
2009-03-09 22:59:00,124.625,124.665,124.615,124.645,128600000.0
2009-03-09 23:00:00,124.655,124.695,124.6,124.695,61800000.0
2009-03-09 23:01:00,124.69,124.695,124.675,124.675,65400000.0
2009-03-09 23:02:00,124.675,124.675,124.565,124.655,189800000.0
2009-03-09 23:03:00,124.65,124.665,124.64,124.655,92800000.0
2009-03-09 23:04:00,124.665,124.725,124.645,124.725,56000000.0
2009-03-09 23:05:00,124.725,124.75,124.685,124.715,168300000.0
2009-03-09 23:06:00,124.735,124.735,124.675,124.71,110600000.0
2009-03-09 23:07:00,124.715,124.725,124.705,124.725,16000000.0
2009-03-09 23:08:00,124.715,124.735,124.705,124.715,50400000.0
2009-03-09 23:09:00,124.715,124.735,124.715,124.735,28800000.0
2009-03-09 23:10:00,124.705,124.72,124.7,124.715,34400000.0
2009-03-09 23:11:00,124.7,124.72,124.7,124.72,25000000.0
2009-03-09 23:12:00,124.725,124.735,124.645,124.7,175700000.0
2009-03-09 23:13:00,124.69,124.725,124.665,124.705,276600000.0
2009-03-09 23:14:00,124.695,124.705,124.635,124.635,101600000.0
2009-03-09 23:15:00,124.65,124.725,124.65,124.7,116600000.0
2009-03-09 23:16:00,124.7,124.7,124.68,124.68,80000000.0
2009-03-09 23:17:00,124.66,124.66,124.545,124.62,52100000.0
2009-03-09 23:18:00,124.625,124.625,124.605,124.605,13600000.0
2009-03-09 23:19:00,124.615,124.625,124.6,124.625,39200000.0
2009-03-09 23:20:00,124.63,124.64,124.625,124.64,12800000.0
2009-03-09 23:21:00,124.64,124.64,124.595,124.62,72400000.0
2009-03-09 23:22:00,124.625,124.625,124.43,124.58,94700000.0
2009-03-09 23:23:00,124.595,124.605,124.595,124.605,20800000.0
2009-03-09 23:24:00,124.595,124.61,124.595,124.595,46200000.0
2009-03-09 23:25:00,124.605,124.605,124.59,124.6,19200000.0
2009-03-09 23:26:00,124.57,124.575,124.565,124.565,16000000.0
2009-03-09 23:27:00,124.555,124.575,124.555,124.575,27200000.0
2009-03-09 23:28:00,124.57,124.57,124.56,124.57,12800000.0
2009-03-09 23:29:00,124.555,124.57,124.555,124.57,8000000.0
2009-03-09 23:30:00,124.555,124.555,124.555,124.555,1600000.0
2009-03-09 23:31:00,124.555,124.565,124.535,124.54,40000000.0
2009-03-09 23:32:00,124.54,124.55,124.49,124.505,174000000.0
2009-03-09 23:33:00,124.51,124.52,124.495,124.515,36400000.0
2009-03-09 23:34:00,124.5,124.515,124.5,124.515,36800000.0
2009-03-09 23:35:00,124.51,124.525,124.51,124.525,19200000.0
2009-03-09 23:36:00,124.525,124.525,124.525,124.525,8000000.0
2009-03-09 23:37:00,124.525,124.525,124.52,124.52,19200000.0
2009-03-09 23:38:00,124.52,124.525,124.52,124.525,17600000.0
2009-03-09 23:39:00,124.52,124.525,124.52,124.525,6400000.0
2009-03-09 23:40:00,124.52,124.525,124.515,124.52,51200000.0
2009-03-09 23:41:00,124.52,124.53,124.51,124.52,61600000.0
2009-03-09 23:42:00,124.51,124.51,124.51,124.51,24000000.0
2009-03-09 23:43:00,124.51,124.515,124.51,124.515,35200000.0
2009-03-09 23:44:00,124.53,124.54,124.525,124.525,8000000.0
2009-03-09 23:45:00,124.52,124.525,124.5,124.51,151800000.0
2009-03-09 23:46:00,124.51,124.515,124.51,124.51,32000000.0
2009-03-09 23:47:00,124.515,124.515,124.515,124.515,1600000.0
2009-03-09 23:48:00,124.51,124.51,124.51,124.51,6400000.0
2009-03-09 23:49:00,124.51,124.51,124.51,124.51,28800000.0
2009-03-09 23:50:00,124.52,124.52,124.51,124.52,9600000.0
2009-03-09 23:51:00,124.525,124.525,124.51,124.51,25600000.0
2009-03-09 23:52:00,124.515,124.555,124.5,124.505,101100000.0
2009-03-09 23:53:00,124.525,124.53,124.515,124.515,22400000.0
2009-03-09 23:54:00,124.51,124.525,124.51,124.515,19200000.0
2009-03-09 23:55:00,124.51,124.53,124.51,124.525,31800000.0
2009-03-09 23:56:00,124.51,124.51,124.51,124.51,35200000.0
2009-03-09 23:57:00,124.51,124.51,124.51,124.51,11200000.0
2009-03-09 23:58:00,124.51,124.51,124.5,124.51,95200000.0
2009-03-09 23:59:00,124.51,124.515,124.505,124.51,33600000.0
2009-03-10 00:00:00,124.51,124.525,124.505,124.525,80000000.0
2009-03-10 00:01:00,124.52,124.52,124.515,124.515,56000000.0
2009-03-10 00:02:00,124.515,124.515,124.515,124.515,22400000.0
2009-03-10 00:03:00,124.525,124.54,124.515,124.515,19800000.0
2009-03-10 00:04:00,124.52,124.52,124.51,124.515,62400000.0
2009-03-10 00:05:00,124.515,124.515,124.51,124.51,54400000.0
2009-03-10 00:06:00,124.51,124.51,124.5,124.505,68400000.0
2009-03-10 00:07:00,124.505,124.51,124.5,124.505,81400000.0
2009-03-10 00:08:00,124.505,124.515,124.5,124.51,105000000.0
2009-03-10 00:09:00,124.51,124.51,124.51,124.51,33600000.0
2009-03-10 00:10:00,124.51,124.51,124.51,124.51,9600000.0
2009-03-10 00:11:00,124.51,124.525,124.51,124.515,15800000.0
2009-03-10 00:12:00,124.52,124.535,124.52,124.53,22200000.0
2009-03-10 00:13:00,124.535,124.545,124.52,124.525,30400000.0
2009-03-10 00:14:00,124.54,124.545,124.53,124.535,139200000.0
2009-03-10 00:15:00,124.53,124.53,124.46,124.49,172800000.0
2009-03-10 00:16:00,124.49,124.49,124.485,124.485,20800000.0
2009-03-10 00:17:00,124.485,124.485,124.455,124.455,138200000.0
2009-03-10 00:18:00,124.46,124.46,124.425,124.435,72200000.0
2009-03-10 00:19:00,124.435,124.45,124.425,124.425,28800000.0
2009-03-10 00:20:00,124.43,124.455,124.425,124.435,62400000.0
2009-03-10 00:21:00,124.44,124.465,124.43,124.45,71200000.0
2009-03-10 00:22:00,124.455,124.465,124.435,124.44,40600000.0
2009-03-10 00:23:00,124.45,124.45,124.355,124.355,223200000.0
2009-03-10 00:24:00,124.36,124.375,124.34,124.375,97200000.0
2009-03-10 00:25:00,124.385,124.39,124.365,124.37,59200000.0
2009-03-10 00:26:00,124.375,124.375,124.365,124.365,65600000.0
2009-03-10 00:27:00,124.37,124.405,124.36,124.375,48000000.0
2009-03-10 00:28:00,124.365,124.375,124.355,124.375,21600000.0
2009-03-10 00:29:00,124.335,124.375,124.335,124.365,61600000.0
2009-03-10 00:30:00,124.34,124.365,124.315,124.355,171800000.0
2009-03-10 00:31:00,124.35,124.385,124.35,124.365,144000000.0
2009-03-10 00:32:00,124.37,124.375,124.36,124.375,28600000.0
2009-03-10 00:33:00,124.385,124.395,124.36,124.37,40000000.0
2009-03-10 00:34:00,124.375,124.375,124.37,124.37,4800000.0
2009-03-10 00:35:00,124.37,124.395,124.37,124.39,38600000.0
2009-03-10 00:36:00,124.405,124.415,124.395,124.415,24800000.0
2009-03-10 00:37:00,124.415,124.45,124.415,124.425,23400000.0
2009-03-10 00:38:00,124.425,124.465,124.425,124.46,33400000.0
2009-03-10 00:39:00,124.455,124.48,124.445,124.46,59600000.0
2009-03-10 00:40:00,124.475,124.49,124.455,124.465,70000000.0
2009-03-10 00:41:00,124.465,124.485,124.465,124.47,31000000.0
2009-03-10 00:42:00,124.475,124.485,124.47,124.475,81200000.0
2009-03-10 00:43:00,124.47,124.5,124.47,124.5,29200000.0
2009-03-10 00:44:00,124.495,124.515,124.485,124.51,9400000.0
2009-03-10 00:45:00,124.515,124.535,124.48,124.49,11400000.0
2009-03-10 00:46:00,124.49,124.49,124.485,124.49,4800000.0
2009-03-10 00:47:00,124.708,124.711,124.7,124.7,72000000.0
2009-03-10 00:48:00,124.47,124.505,124.455,124.485,72000000.0
2009-03-10 00:49:00,124.48,124.48,124.44,124.455,121600000.0
2009-03-10 00:50:00,124.455,124.455,124.455,124.455,4800000.0
2009-03-10 00:51:00,124.455,124.48,124.45,124.46,44400000.0
2009-03-10 00:52:00,124.455,124.465,124.455,124.465,20800000.0
2009-03-10 00:53:00,124.465,124.48,124.465,124.48,20800000.0
2009-03-10 00:54:00,124.47,124.49,124.47,124.485,33600000.0
2009-03-10 00:55:00,124.485,124.53,124.485,124.53,20800000.0
2009-03-10 00:56:00,124.535,124.57,124.485,124.53,39800000.0
2009-03-10 00:57:00,124.53,124.58,124.525,124.575,50400000.0
2009-03-10 00:58:00,124.58,124.58,124.54,124.55,54400000.0
2009-03-10 00:59:00,124.54,124.575,124.535,124.57,46000000.0
2009-03-10 01:00:00,124.565,124.605,124.555,124.56,20800000.0
2009-03-10 01:01:00,124.585,124.68,124.585,124.68,103600000.0
2009-03-10 01:02:00,124.72,124.72,124.655,124.66,89200000.0
2009-03-10 01:03:00,124.66,124.72,124.66,124.695,237400000.0
2009-03-10 01:04:00,124.705,124.795,124.7,124.745,135000000.0
2009-03-10 01:05:00,124.745,124.745,124.705,124.74,101000000.0
2009-03-10 01:06:00,124.74,124.74,124.725,124.74,63000000.0
2009-03-10 01:07:00,124.745,124.75,124.725,124.735,28200000.0
2009-03-10 01:08:00,124.745,124.75,124.73,124.75,100200000.0
2009-03-10 01:09:00,124.75,124.755,124.735,124.74,22000000.0
2009-03-10 01:10:00,124.755,124.82,124.75,124.82,65200000.0
2009-03-10 01:11:00,124.815,124.825,124.8,124.815,67600000.0
2009-03-10 01:12:00,124.825,124.825,124.78,124.78,35200000.0
2009-03-10 01:13:00,124.78,124.815,124.78,124.815,51800000.0
2009-03-10 01:14:00,124.815,124.835,124.79,124.8,90600000.0
2009-03-10 01:15:00,124.8,124.8,124.78,124.79,45600000.0
2009-03-10 01:16:00,124.785,124.79,124.69,124.71,130600000.0
2009-03-10 01:17:00,124.71,124.715,124.68,124.7,168600000.0
2009-03-10 01:18:00,124.705,124.74,124.705,124.74,25600000.0
2009-03-10 01:19:00,124.76,124.76,124.745,124.745,12600000.0
2009-03-10 01:20:00,124.745,124.76,124.745,124.75,20600000.0
2009-03-10 01:21:00,124.745,124.76,124.745,124.755,8000000.0
2009-03-10 01:22:00,124.75,124.765,124.725,124.76,65000000.0
2009-03-10 01:23:00,124.755,124.795,124.755,124.78,65600000.0
2009-03-10 01:24:00,124.785,124.795,124.765,124.78,41400000.0
2009-03-10 01:25:00,124.765,124.775,124.74,124.745,128200000.0
2009-03-10 01:26:00,124.745,124.745,124.69,124.71,162600000.0
2009-03-10 01:27:00,124.705,124.75,124.705,124.745,115600000.0
2009-03-10 01:28:00,124.745,124.745,124.74,124.74,19000000.0
2009-03-10 01:29:00,124.74,124.74,124.73,124.735,43000000.0
2009-03-10 01:30:00,124.74,124.76,124.725,124.75,78600000.0
2009-03-10 01:31:00,124.75,124.8,124.75,124.79,48800000.0
2009-03-10 01:32:00,124.785,124.79,124.765,124.785,39000000.0
2009-03-10 01:33:00,124.785,124.785,124.755,124.755,38799999.0
2009-03-10 01:34:00,124.755,124.76,124.75,124.75,25600000.0
2009-03-10 01:35:00,124.745,124.745,124.71,124.715,45400000.0
2009-03-10 01:36:00,124.72,124.72,124.69,124.69,135400000.0
2009-03-10 01:37:00,124.685,124.69,124.67,124.68,49600000.0
2009-03-10 01:38:00,124.68,124.7,124.68,124.695,22800000.0
2009-03-10 01:39:00,124.7,124.715,124.7,124.71,22000000.0
2009-03-10 01:40:00,124.705,124.715,124.705,124.715,20800000.0
2009-03-10 01:41:00,124.71,124.725,124.695,124.725,97600000.0
2009-03-10 01:42:00,124.73,124.755,124.725,124.73,62200000.0
2009-03-10 01:43:00,124.74,124.75,124.72,124.72,80800000.0
2009-03-10 01:44:00,124.72,124.73,124.69,124.71,107400000.0
2009-03-10 01:45:00,124.71,124.745,124.71,124.745,129600000.0
2009-03-10 01:46:00,124.73,124.74,124.71,124.71,20800000.0
2009-03-10 01:47:00,124.715,124.715,124.71,124.71,4800000.0
2009-03-10 01:48:00,124.705,124.705,124.695,124.705,41200000.0
2009-03-10 01:49:00,124.7,124.71,124.7,124.705,44800000.0
2009-03-10 01:50:00,124.705,124.71,124.7,124.705,30400000.0
2009-03-10 01:51:00,124.71,124.725,124.7,124.705,55500000.0
2009-03-10 01:52:00,124.705,124.825,124.7,124.82,124000000.0
2009-03-10 01:53:00,124.825,124.825,124.765,124.78,253000000.0
2009-03-10 01:54:00,124.78,124.81,124.78,124.8,35600000.0
2009-03-10 01:55:00,124.8,124.83,124.79,124.825,30800000.0
2009-03-10 01:56:00,124.82,124.86,124.82,124.855,89000000.0
2009-03-10 01:57:00,124.86,124.885,124.84,124.885,28800000.0
2009-03-10 01:58:00,124.885,124.885,124.87,124.87,35600000.0
2009-03-10 01:59:00,124.87,124.87,124.855,124.855,18000000.0
2009-03-10 02:00:00,124.86,124.885,124.85,124.86,212800000.0
2009-03-10 02:01:00,124.875,124.905,124.875,124.875,152800000.0
2009-03-10 02:02:00,124.875,124.895,124.87,124.895,109800000.0
2009-03-10 02:03:00,124.89,124.925,124.89,124.915,86600000.0
2009-03-10 02:04:00,124.915,124.915,124.875,124.895,57600000.0
2009-03-10 02:05:00,124.9,124.925,124.9,124.91,53200000.0
2009-03-10 02:06:00,124.905,124.91,124.9,124.905,87600000.0
2009-03-10 02:07:00,124.905,124.92,124.895,124.9,106600000.0
2009-03-10 02:08:00,124.9,124.9,124.81,124.84,202200000.0
2009-03-10 02:09:00,124.845,124.88,124.845,124.88,134200000.0
2009-03-10 02:10:00,124.88,124.91,124.86,124.91,191800000.0
2009-03-10 02:11:00,124.91,124.915,124.9,124.9,34400000.0
2009-03-10 02:12:00,124.91,124.915,124.835,124.85,135400000.0
2009-03-10 02:13:00,124.85,124.85,124.815,124.83,111600000.0
2009-03-10 02:14:00,124.825,124.825,124.715,124.735,159800000.0
2009-03-10 02:15:00,124.745,124.79,124.74,124.78,177600000.0
2009-03-10 02:16:00,124.78,124.795,124.775,124.795,44800000.0
2009-03-10 02:17:00,124.8,124.82,124.795,124.805,59000000.0
2009-03-10 02:18:00,124.805,124.85,124.775,124.85,178200000.0
2009-03-10 02:19:00,124.85,124.855,124.8,124.815,173800000.0
2009-03-10 02:20:00,124.845,124.86,124.825,124.86,177600000.0
2009-03-10 02:21:00,124.86,124.865,124.835,124.865,145400000.0
2009-03-10 02:22:00,124.86,124.93,124.86,124.93,57200000.0
2009-03-10 02:23:00,124.925,124.995,124.925,124.985,383400000.0
2009-03-10 02:24:00,125.0,125.005,124.95,124.95,75800000.0
2009-03-10 02:25:00,124.96,125.095,124.955,125.085,505599999.0
2009-03-10 02:26:00,125.09,125.09,125.065,125.085,231400000.0
2009-03-10 02:27:00,125.09,125.165,125.08,125.14,251800000.0
2009-03-10 02:28:00,125.14,125.18,125.14,125.165,228800000.0
2009-03-10 02:29:00,125.165,125.195,125.16,125.195,191300000.0
2009-03-10 02:30:00,125.185,125.185,125.105,125.115,321600000.0
2009-03-10 02:31:00,125.115,125.115,125.03,125.055,504800000.0
2009-03-10 02:32:00,125.04,125.065,125.03,125.06,171200000.0
2009-03-10 02:33:00,125.065,125.075,125.045,125.055,195999999.0
2009-03-10 02:34:00,125.06,125.07,125.04,125.05,199600000.0
2009-03-10 02:35:00,125.045,125.08,125.04,125.08,217600000.0
2009-03-10 02:36:00,125.06,125.16,125.06,125.16,162400000.0
2009-03-10 02:37:00,125.17,125.265,125.16,125.26,444000000.0
2009-03-10 02:38:00,125.26,125.28,125.235,125.235,191600000.0
2009-03-10 02:39:00,125.23,125.24,125.125,125.17,404600000.0
2009-03-10 02:40:00,125.17,125.17,125.14,125.155,246600000.0
2009-03-10 02:41:00,125.16,125.16,125.115,125.145,329000000.0
2009-03-10 02:42:00,125.135,125.155,125.115,125.155,129400000.0
2009-03-10 02:43:00,125.165,125.165,125.12,125.12,170200000.0
2009-03-10 02:44:00,125.135,125.135,125.11,125.115,238400000.0
2009-03-10 02:45:00,125.11,125.13,125.095,125.095,284000001.0
2009-03-10 02:46:00,125.1,125.105,125.065,125.07,127400000.0
2009-03-10 02:47:00,125.075,125.11,125.075,125.1,130800000.0
2009-03-10 02:48:00,125.1,125.135,125.1,125.12,108800000.0
2009-03-10 02:49:00,125.12,125.125,125.105,125.105,118800000.0
2009-03-10 02:50:00,125.1,125.13,125.095,125.13,160000000.0
2009-03-10 02:51:00,125.13,125.13,125.115,125.115,144400000.0
2009-03-10 02:52:00,125.115,125.13,125.095,125.11,122000000.0
2009-03-10 02:53:00,125.115,125.16,125.105,125.145,313200000.0
2009-03-10 02:54:00,125.155,125.17,125.11,125.11,285400000.0
2009-03-10 02:55:00,125.11,125.11,125.04,125.055,290600001.0
2009-03-10 02:56:00,125.055,125.06,125.01,125.015,350200000.0
2009-03-10 02:57:00,125.015,125.065,125.015,125.06,289800000.0
2009-03-10 02:58:00,125.065,125.095,125.06,125.08,230400000.0
2009-03-10 02:59:00,125.08,125.08,125.06,125.07,200800000.0
2009-03-10 03:00:00,125.065,125.065,125.055,125.065,132800000.0
2009-03-10 03:01:00,125.065,125.07,125.06,125.07,91200000.0
2009-03-10 03:02:00,125.07,125.085,125.07,125.085,59200000.0
2009-03-10 03:03:00,125.08,125.085,125.06,125.06,70800000.0
2009-03-10 03:04:00,125.06,125.06,124.995,125.02,241600000.0
2009-03-10 03:05:00,125.015,125.05,125.015,125.04,121800000.0
2009-03-10 03:06:00,125.035,125.085,125.035,125.075,164200000.0
2009-03-10 03:07:00,125.07,125.07,125.04,125.055,133000000.0
2009-03-10 03:08:00,125.06,125.15,125.055,125.135,268400000.0
2009-03-10 03:09:00,125.135,125.16,125.075,125.08,250900000.0
2009-03-10 03:10:00,125.08,125.09,125.07,125.075,82400000.0
2009-03-10 03:11:00,125.08,125.09,125.035,125.085,157600000.0
2009-03-10 03:12:00,125.085,125.12,125.055,125.1,248599999.0
2009-03-10 03:13:00,125.1,125.1,125.035,125.035,154800000.0
2009-03-10 03:14:00,125.04,125.065,125.025,125.05,68000000.0
2009-03-10 03:15:00,125.045,125.095,125.04,125.085,130400000.0
2009-03-10 03:16:00,125.08,125.08,125.03,125.035,120000000.0
2009-03-10 03:17:00,125.02,125.085,125.015,125.035,101800000.0
2009-03-10 03:18:00,125.05,125.065,125.03,125.065,106800000.0
2009-03-10 03:19:00,125.07,125.1,125.04,125.06,255200000.0
2009-03-10 03:20:00,125.065,125.1,125.055,125.055,144200000.0
2009-03-10 03:21:00,125.06,125.135,125.055,125.125,245200000.0
2009-03-10 03:22:00,125.13,125.155,125.13,125.155,295600000.0
2009-03-10 03:23:00,125.15,125.185,125.12,125.12,219800000.0
2009-03-10 03:24:00,125.12,125.12,125.055,125.065,221600000.0
2009-03-10 03:25:00,125.07,125.12,125.06,125.08,95400000.0
2009-03-10 03:26:00,125.08,125.095,125.075,125.08,36800000.0
2009-03-10 03:27:00,125.085,125.105,125.085,125.085,55600000.0
2009-03-10 03:28:00,125.085,125.11,125.085,125.105,89400000.0
2009-03-10 03:29:00,125.105,125.115,125.095,125.105,77200000.0
2009-03-10 03:30:00,125.1,125.135,125.09,125.12,217199999.0
2009-03-10 03:31:00,125.125,125.145,125.125,125.13,163400000.0
2009-03-10 03:32:00,125.14,125.14,125.135,125.135,21400000.0
2009-03-10 03:33:00,125.14,125.155,125.095,125.095,227400000.0
2009-03-10 03:34:00,125.095,125.095,125.045,125.07,126200000.0
2009-03-10 03:35:00,125.065,125.07,125.045,125.05,138800000.0
2009-03-10 03:36:00,125.055,125.065,125.04,125.045,233800000.0
2009-03-10 03:37:00,125.045,125.05,125.045,125.045,128800000.0
2009-03-10 03:38:00,125.045,125.045,125.025,125.03,247200001.0
2009-03-10 03:39:00,125.025,125.04,125.025,125.025,147400001.0
2009-03-10 03:40:00,125.025,125.035,125.025,125.035,67800000.0
2009-03-10 03:41:00,125.035,125.035,125.005,125.02,65100000.0
2009-03-10 03:42:00,125.02,125.025,125.01,125.01,78800000.0
2009-03-10 03:43:00,125.01,125.01,124.995,124.995,83800000.0
2009-03-10 03:44:00,124.995,125.0,124.985,124.995,54800000.0
2009-03-10 03:45:00,125.005,125.01,124.995,124.995,37800000.0
2009-03-10 03:46:00,124.995,125.0,124.99,124.995,47400000.0
2009-03-10 03:47:00,124.995,124.995,124.965,124.965,139800000.0
2009-03-10 03:48:00,124.965,124.975,124.94,124.94,132000000.0
2009-03-10 03:49:00,124.95,124.96,124.93,124.95,119400000.0
2009-03-10 03:50:00,124.95,124.96,124.945,124.955,92800000.0
2009-03-10 03:51:00,124.955,124.985,124.955,124.97,43400000.0
2009-03-10 03:52:00,124.95,124.98,124.95,124.98,71000000.0
2009-03-10 03:53:00,124.985,125.045,124.985,125.035,145400000.0
2009-03-10 03:54:00,125.04,125.065,125.025,125.035,183400000.0
2009-03-10 03:55:00,125.03,125.03,124.995,125.01,277600000.0
2009-03-10 03:56:00,125.02,125.025,125.005,125.015,127200000.0
2009-03-10 03:57:00,125.015,125.06,125.015,125.045,182200000.0
2009-03-10 03:58:00,125.045,125.06,125.035,125.05,148600000.0
2009-03-10 03:59:00,125.055,125.075,125.05,125.05,156600000.0
2009-03-10 04:00:00,125.055,125.08,125.05,125.075,95200000.0
2009-03-10 04:01:00,125.09,125.105,125.07,125.075,140600000.0
2009-03-10 04:02:00,125.07,125.09,125.07,125.09,72000000.0
2009-03-10 04:03:00,125.08,125.115,125.08,125.11,102400000.0
2009-03-10 04:04:00,125.11,125.12,125.085,125.095,120600000.0
2009-03-10 04:05:00,125.095,125.11,125.085,125.105,204000000.0
2009-03-10 04:06:00,125.105,125.18,125.105,125.175,226200000.0
2009-03-10 04:07:00,125.165,125.18,125.15,125.18,222400000.0
2009-03-10 04:08:00,125.175,125.18,125.135,125.14,356600000.0
2009-03-10 04:09:00,125.14,125.155,125.125,125.135,284200000.0
2009-03-10 04:10:00,125.135,125.15,125.13,125.13,89200000.0
2009-03-10 04:11:00,125.14,125.15,125.14,125.145,49600000.0
2009-03-10 04:12:00,125.15,125.155,125.12,125.125,122400000.0
2009-03-10 04:13:00,125.125,125.125,125.095,125.1,216600000.0
2009-03-10 04:14:00,125.1,125.115,125.1,125.105,150200000.0
2009-03-10 04:15:00,125.12,125.14,125.105,125.135,156800000.0
2009-03-10 04:16:00,125.13,125.165,125.125,125.16,115800000.0
2009-03-10 04:17:00,125.165,125.2,125.16,125.185,224000000.0
2009-03-10 04:18:00,125.18,125.185,125.165,125.18,328000000.0
2009-03-10 04:19:00,125.185,125.195,125.17,125.17,392400001.0
2009-03-10 04:20:00,125.175,125.185,125.165,125.185,452600000.0
2009-03-10 04:21:00,125.18,125.185,125.1,125.115,287800000.0
2009-03-10 04:22:00,125.105,125.125,125.09,125.09,118400000.0
2009-03-10 04:23:00,125.09,125.12,125.085,125.11,211200000.0
2009-03-10 04:24:00,125.11,125.12,125.1,125.11,59200000.0
2009-03-10 04:25:00,125.11,125.125,125.1,125.1,48000000.0
2009-03-10 04:26:00,125.1,125.115,125.075,125.115,171600000.0
2009-03-10 04:27:00,125.115,125.145,125.115,125.145,48400000.0
2009-03-10 04:28:00,125.15,125.19,125.14,125.17,88400000.0
2009-03-10 04:29:00,125.17,125.19,125.155,125.16,266000000.0
2009-03-10 04:30:00,125.16,125.17,125.145,125.15,120600000.0
2009-03-10 04:31:00,125.15,125.165,125.145,125.16,89800000.0
2009-03-10 04:32:00,125.16,125.16,125.11,125.13,130000000.0
2009-03-10 04:33:00,125.13,125.155,125.125,125.145,135400000.0
2009-03-10 04:34:00,125.14,125.14,125.11,125.14,46000000.0
2009-03-10 04:35:00,125.135,125.145,125.135,125.145,22400000.0
2009-03-10 04:36:00,125.145,125.145,125.075,125.075,92600000.0
2009-03-10 04:37:00,125.08,125.08,125.06,125.08,71200000.0
2009-03-10 04:38:00,125.075,125.075,125.045,125.06,94800000.0
2009-03-10 04:39:00,125.06,125.06,125.03,125.03,198800000.0
2009-03-10 04:40:00,125.035,125.06,125.035,125.06,89600000.0
2009-03-10 04:41:00,125.06,125.085,125.06,125.075,119000000.0
2009-03-10 04:42:00,125.075,125.11,125.075,125.1,137200000.0
2009-03-10 04:43:00,125.105,125.125,125.095,125.105,45400000.0
2009-03-10 04:44:00,125.105,125.11,125.08,125.085,37000000.0
2009-03-10 04:45:00,125.075,125.095,125.065,125.065,133199999.0
2009-03-10 04:46:00,125.06,125.075,125.06,125.075,76400000.0
2009-03-10 04:47:00,125.075,125.095,125.065,125.095,127800000.0
2009-03-10 04:48:00,125.095,125.1,125.085,125.09,39800000.0
2009-03-10 04:49:00,125.085,125.09,125.06,125.065,42600000.0
2009-03-10 04:50:00,125.065,125.065,125.04,125.055,87600000.0
2009-03-10 04:51:00,125.055,125.08,125.055,125.075,142000000.0
2009-03-10 04:52:00,125.08,125.08,125.055,125.055,27200000.0
2009-03-10 04:53:00,125.055,125.07,125.05,125.055,112000000.0
2009-03-10 04:54:00,125.06,125.08,125.06,125.08,41400000.0
2009-03-10 04:55:00,125.09,125.13,125.08,125.11,332999999.0
2009-03-10 04:56:00,125.11,125.11,125.075,125.095,121600000.0
2009-03-10 04:57:00,125.09,125.095,125.085,125.095,33600000.0
2009-03-10 04:58:00,125.1,125.1,125.085,125.09,33600000.0
2009-03-10 04:59:00,125.09,125.155,125.08,125.14,301400000.0
2009-03-10 05:00:00,125.145,125.21,125.145,125.185,258100000.0
2009-03-10 05:01:00,125.185,125.31,125.185,125.27,523000000.0
2009-03-10 05:02:00,125.265,125.305,125.26,125.3,305000000.0
2009-03-10 05:03:00,125.3,125.33,125.29,125.315,217100000.0
2009-03-10 05:04:00,125.3,125.305,125.285,125.29,202800000.0
2009-03-10 05:05:00,125.29,125.295,125.28,125.29,195200000.0
2009-03-10 05:06:00,125.285,125.29,125.275,125.275,240200000.0
2009-03-10 05:07:00,125.275,125.3,125.27,125.285,147600000.0
2009-03-10 05:08:00,125.3,125.315,125.275,125.28,243200000.0
2009-03-10 05:09:00,125.28,125.325,125.27,125.325,345600001.0
2009-03-10 05:10:00,125.3,125.345,125.29,125.31,642400001.0
2009-03-10 05:11:00,125.305,125.315,125.3,125.305,237800000.0
2009-03-10 05:12:00,125.305,125.305,125.295,125.3,197600000.0
2009-03-10 05:13:00,125.3,125.3,125.245,125.275,318399999.0
2009-03-10 05:14:00,125.27,125.3,125.27,125.3,211800000.0
2009-03-10 05:15:00,125.3,125.335,125.3,125.335,122400000.0
2009-03-10 05:16:00,125.33,125.345,125.305,125.305,128800000.0
2009-03-10 05:17:00,125.315,125.335,125.315,125.315,114400000.0
2009-03-10 05:18:00,125.315,125.32,125.305,125.31,25200000.0
2009-03-10 05:19:00,125.31,125.32,125.285,125.305,58600000.0
2009-03-10 05:20:00,125.305,125.34,125.295,125.325,147800000.0
2009-03-10 05:21:00,125.33,125.33,125.31,125.31,71400000.0
2009-03-10 05:22:00,125.3,125.3,125.265,125.275,88200000.0
2009-03-10 05:23:00,125.27,125.28,125.27,125.28,38600000.0
2009-03-10 05:24:00,125.29,125.32,125.29,125.31,49200000.0
2009-03-10 05:25:00,125.3,125.305,125.28,125.29,121600000.0
2009-03-10 05:26:00,125.28,125.29,125.28,125.29,14200000.0
2009-03-10 05:27:00,125.29,125.325,125.28,125.31,81600000.0
2009-03-10 05:28:00,125.31,125.325,125.295,125.31,219200000.0
2009-03-10 05:29:00,125.315,125.345,125.31,125.325,272800000.0
2009-03-10 05:30:00,125.325,125.335,125.305,125.31,251000000.0
2009-03-10 05:31:00,125.31,125.335,125.29,125.31,221800000.0
2009-03-10 05:32:00,125.315,125.325,125.31,125.32,83200000.0
2009-03-10 05:33:00,125.325,125.325,125.305,125.31,119400000.0
2009-03-10 05:34:00,125.31,125.31,125.305,125.31,82600000.0
2009-03-10 05:35:00,125.315,125.315,125.3,125.3,118000000.0
2009-03-10 05:36:00,125.3,125.31,125.29,125.29,50800000.0
2009-03-10 05:37:00,125.29,125.29,125.275,125.28,77400000.0
2009-03-10 05:38:00,125.29,125.29,125.275,125.28,120000000.0
2009-03-10 05:39:00,125.29,125.295,125.275,125.29,117600000.0
2009-03-10 05:40:00,125.285,125.31,125.27,125.285,264000000.0
2009-03-10 05:41:00,125.285,125.31,125.275,125.31,176200000.0
2009-03-10 05:42:00,125.315,125.35,125.31,125.33,98200000.0
2009-03-10 05:43:00,125.33,125.33,125.315,125.315,50000000.0
2009-03-10 05:44:00,125.31,125.31,125.295,125.295,43600000.0
2009-03-10 05:45:00,125.295,125.33,125.295,125.325,108600000.0
2009-03-10 05:46:00,125.33,125.345,125.305,125.325,47600000.0
2009-03-10 05:47:00,125.32,125.325,125.305,125.305,63400000.0
2009-03-10 05:48:00,125.31,125.31,125.28,125.3,221800000.0
2009-03-10 05:49:00,125.29,125.32,125.265,125.295,139400000.0
2009-03-10 05:50:00,125.295,125.32,125.29,125.315,104200000.0
2009-03-10 05:51:00,125.31,125.32,125.3,125.31,123800000.0
2009-03-10 05:52:00,125.305,125.31,125.295,125.305,66600000.0
2009-03-10 05:53:00,125.305,125.34,125.305,125.34,75000000.0
2009-03-10 05:54:00,125.345,125.385,125.345,125.38,129600000.0
2009-03-10 05:55:00,125.37,125.39,125.35,125.38,119400000.0
2009-03-10 05:56:00,125.38,125.45,125.38,125.445,316400000.0
2009-03-10 05:57:00,125.445,125.46,125.405,125.405,349800002.0
2009-03-10 05:58:00,125.405,125.42,125.385,125.42,64400000.0
2009-03-10 05:59:00,125.43,125.455,125.43,125.44,73000000.0
2009-03-10 06:00:00,125.445,125.45,125.36,125.365,296399999.0
2009-03-10 06:01:00,125.365,125.375,125.36,125.37,217800000.0
2009-03-10 06:02:00,125.37,125.37,125.335,125.335,183399999.0
2009-03-10 06:03:00,125.35,125.36,125.325,125.34,203800000.0
2009-03-10 06:04:00,125.33,125.335,125.265,125.285,400800000.0
2009-03-10 06:05:00,125.28,125.315,125.255,125.255,243000000.0
2009-03-10 06:06:00,125.245,125.245,125.18,125.18,331599999.0
2009-03-10 06:07:00,125.18,125.185,125.135,125.17,164800000.0
2009-03-10 06:08:00,125.165,125.19,125.15,125.155,160000000.0
2009-03-10 06:09:00,125.16,125.195,125.155,125.195,107200000.0
2009-03-10 06:10:00,125.205,125.205,125.18,125.18,108200000.0
2009-03-10 06:11:00,125.185,125.19,125.17,125.185,106800000.0
2009-03-10 06:12:00,125.185,125.185,125.145,125.165,207800000.0
2009-03-10 06:13:00,125.165,125.185,125.16,125.185,65600000.0
2009-03-10 06:14:00,125.18,125.205,125.175,125.18,131200000.0
2009-03-10 06:15:00,125.18,125.185,125.145,125.15,61800000.0
2009-03-10 06:16:00,125.17,125.17,125.15,125.16,88600000.0
2009-03-10 06:17:00,125.155,125.16,125.14,125.16,182800000.0
2009-03-10 06:18:00,125.16,125.16,125.1,125.13,274200000.0
2009-03-10 06:19:00,125.125,125.16,125.12,125.16,96000000.0
2009-03-10 06:20:00,125.175,125.18,125.165,125.18,52400000.0
2009-03-10 06:21:00,125.18,125.19,125.17,125.175,144200000.0
2009-03-10 06:22:00,125.18,125.19,125.15,125.15,336999995.0
2009-03-10 06:23:00,125.15,125.15,125.125,125.14,232000000.0
2009-03-10 06:24:00,125.135,125.165,125.13,125.16,212000000.0
2009-03-10 06:25:00,125.165,125.18,125.125,125.135,258200000.0
2009-03-10 06:26:00,125.13,125.13,125.1,125.1,340800000.0
2009-03-10 06:27:00,125.105,125.145,125.105,125.14,167000000.0
2009-03-10 06:28:00,125.14,125.18,125.14,125.16,181800000.0
2009-03-10 06:29:00,125.16,125.16,125.155,125.155,16000000.0
2009-03-10 06:30:00,125.155,125.17,125.15,125.17,54400000.0
2009-03-10 06:31:00,125.175,125.19,125.135,125.14,317000000.0
2009-03-10 06:32:00,125.145,125.16,125.135,125.135,125200000.0
2009-03-10 06:33:00,125.13,125.135,125.11,125.125,195200000.0
2009-03-10 06:34:00,125.13,125.145,125.115,125.14,193600000.0
2009-03-10 06:35:00,125.14,125.155,125.125,125.145,231600001.0
2009-03-10 06:36:00,125.14,125.16,125.13,125.15,146800000.0
2009-03-10 06:37:00,125.15,125.26,125.15,125.26,377300000.0
2009-03-10 06:38:00,125.265,125.275,125.23,125.24,223499999.0
2009-03-10 06:39:00,125.24,125.265,125.225,125.265,215400000.0
2009-03-10 06:40:00,125.265,125.27,125.255,125.27,241400000.0
2009-03-10 06:41:00,125.27,125.285,125.245,125.27,348400000.0
2009-03-10 06:42:00,125.27,125.285,125.235,125.24,497399999.0
2009-03-10 06:43:00,125.245,125.28,125.24,125.25,217600000.0
2009-03-10 06:44:00,125.255,125.27,125.24,125.25,261400001.0
2009-03-10 06:45:00,125.25,125.29,125.25,125.26,196600000.0
2009-03-10 06:46:00,125.26,125.265,125.24,125.25,173800000.0
2009-03-10 06:47:00,125.255,125.26,125.2,125.205,245400000.0
2009-03-10 06:48:00,125.195,125.195,125.05,125.055,414600000.0
2009-03-10 06:49:00,125.055,125.085,125.01,125.085,445600000.0
2009-03-10 06:50:00,125.08,125.105,125.07,125.09,116400000.0
2009-03-10 06:51:00,125.08,125.115,125.08,125.11,209200000.0
2009-03-10 06:52:00,125.11,125.11,125.075,125.075,252800001.0
2009-03-10 06:53:00,125.085,125.09,125.055,125.075,175200000.0
2009-03-10 06:54:00,125.07,125.11,125.065,125.11,109800000.0
2009-03-10 06:55:00,125.11,125.11,125.075,125.075,233800000.0
2009-03-10 06:56:00,125.075,125.105,125.07,125.095,78400000.0
2009-03-10 06:57:00,125.1,125.12,125.1,125.105,251200000.0
2009-03-10 06:58:00,125.105,125.135,125.1,125.135,82800000.0
2009-03-10 06:59:00,125.135,125.17,125.13,125.16,257600000.0
2009-03-10 07:00:00,125.16,125.175,125.15,125.155,190000000.0
2009-03-10 07:01:00,125.15,125.155,125.125,125.14,288000000.0
2009-03-10 07:02:00,125.15,125.18,125.15,125.17,194600000.0
2009-03-10 07:03:00,125.17,125.215,125.165,125.195,67000000.0
2009-03-10 07:04:00,125.21,125.21,125.18,125.185,131200000.0
2009-03-10 07:05:00,125.185,125.185,125.165,125.17,176200000.0
2009-03-10 07:06:00,125.17,125.17,125.12,125.13,262400000.0
2009-03-10 07:07:00,125.13,125.13,125.12,125.125,131000000.0
2009-03-10 07:08:00,125.125,125.18,125.125,125.155,144400000.0
2009-03-10 07:09:00,125.16,125.165,125.14,125.14,108000000.0
2009-03-10 07:10:00,125.14,125.155,125.13,125.155,74000000.0
2009-03-10 07:11:00,125.145,125.18,125.145,125.175,109400000.0
2009-03-10 07:12:00,125.175,125.225,125.16,125.2,149200000.0
2009-03-10 07:13:00,125.2,125.2,125.195,125.2,77400000.0
2009-03-10 07:14:00,125.2,125.2,125.145,125.145,76600000.0
2009-03-10 07:15:00,125.15,125.16,125.135,125.145,171600000.0
2009-03-10 07:16:00,125.145,125.205,125.145,125.185,187000000.0
2009-03-10 07:17:00,125.19,125.2,125.175,125.185,83600000.0
2009-03-10 07:18:00,125.19,125.195,125.185,125.185,36400000.0
2009-03-10 07:19:00,125.19,125.19,125.185,125.185,33600000.0
2009-03-10 07:20:00,125.19,125.21,125.18,125.205,226000001.0
2009-03-10 07:21:00,125.205,125.245,125.205,125.22,339800000.0
2009-03-10 07:22:00,125.22,125.22,125.19,125.21,103200000.0
2009-03-10 07:23:00,125.21,125.21,125.2,125.2,36800000.0
2009-03-10 07:24:00,125.2,125.225,125.2,125.2,160000000.0
2009-03-10 07:25:00,125.205,125.225,125.2,125.215,52200000.0
2009-03-10 07:26:00,125.22,125.235,125.22,125.225,154600000.0
2009-03-10 07:27:00,125.23,125.29,125.225,125.275,68600000.0
2009-03-10 07:28:00,125.27,125.315,125.27,125.3,162800000.0
2009-03-10 07:29:00,125.295,125.31,125.265,125.275,165600000.0
2009-03-10 07:30:00,125.275,125.325,125.275,125.325,147600000.0
2009-03-10 07:31:00,125.33,125.35,125.315,125.33,200800000.0
2009-03-10 07:32:00,125.35,125.35,125.325,125.325,176400000.0
2009-03-10 07:33:00,125.33,125.34,125.27,125.275,661600000.0
2009-03-10 07:34:00,125.275,125.275,125.2,125.25,156800000.0
2009-03-10 07:35:00,125.27,125.345,125.27,125.32,251000000.0
2009-03-10 07:36:00,125.315,125.33,125.29,125.33,220399999.0
2009-03-10 07:37:00,125.33,125.335,125.32,125.33,127200000.0
2009-03-10 07:38:00,125.33,125.35,125.325,125.34,96600000.0
2009-03-10 07:39:00,125.335,125.405,125.335,125.365,335800000.0
2009-03-10 07:40:00,125.365,125.455,125.365,125.43,386600000.0
2009-03-10 07:41:00,125.435,125.5,125.42,125.49,294200000.0
2009-03-10 07:42:00,125.5,125.66,125.49,125.595,433800000.0
2009-03-10 07:43:00,125.6,125.625,125.5,125.605,349400000.0
2009-03-10 07:44:00,125.6,125.625,125.595,125.62,407400001.0
2009-03-10 07:45:00,125.63,125.63,125.535,125.54,522800000.0
2009-03-10 07:46:00,125.535,125.555,125.505,125.52,327400000.0
2009-03-10 07:47:00,125.52,125.52,125.475,125.505,345400000.0
2009-03-10 07:48:00,125.5,125.5,125.445,125.47,256800000.0
2009-03-10 07:49:00,125.47,125.495,125.45,125.45,318800000.0
2009-03-10 07:50:00,125.455,125.455,125.43,125.435,257400000.0
2009-03-10 07:51:00,125.44,125.465,125.44,125.46,180800000.0
2009-03-10 07:52:00,125.465,125.495,125.46,125.495,84800000.0
2009-03-10 07:53:00,125.495,125.54,125.495,125.505,162200000.0
2009-03-10 07:54:00,125.5,125.52,125.45,125.455,288800000.0
2009-03-10 07:55:00,125.46,125.51,125.46,125.5,128800000.0
2009-03-10 07:56:00,125.5,125.5,125.345,125.41,342400000.0
2009-03-10 07:57:00,125.425,125.45,125.32,125.335,354200000.0
2009-03-10 07:58:00,125.34,125.35,125.25,125.305,688600000.0
2009-03-10 07:59:00,125.31,125.33,125.16,125.215,433400000.0
2009-03-10 08:00:00,125.235,125.405,125.235,125.38,752200000.0
2009-03-10 08:01:00,125.37,125.415,125.36,125.405,682499998.0
2009-03-10 08:02:00,125.39,125.4,125.315,125.37,480400000.0
2009-03-10 08:03:00,125.355,125.435,125.35,125.395,510800000.0
2009-03-10 08:04:00,125.395,125.395,125.355,125.385,479400000.0
2009-03-10 08:05:00,125.39,125.42,125.355,125.36,323600000.0
2009-03-10 08:06:00,125.36,125.4,125.355,125.4,101800000.0
2009-03-10 08:07:00,125.395,125.395,125.365,125.385,83200000.0
2009-03-10 08:08:00,125.385,125.435,125.385,125.435,118800000.0
2009-03-10 08:09:00,125.43,125.43,125.335,125.335,315400000.0
2009-03-10 08:10:00,125.335,125.34,125.225,125.23,448200000.0
2009-03-10 08:11:00,125.245,125.255,125.11,125.11,359600000.0
2009-03-10 08:12:00,125.045,125.14,125.01,125.12,796999999.0
2009-03-10 08:13:00,125.12,125.135,125.01,125.02,522600000.0
2009-03-10 08:14:00,125.01,125.075,125.01,125.04,336400000.0
2009-03-10 08:15:00,125.045,125.085,125.03,125.085,297200000.0
2009-03-10 08:16:00,125.08,125.085,124.925,124.955,331700000.0
2009-03-10 08:17:00,124.945,125.0,124.945,124.97,385800001.0
2009-03-10 08:18:00,124.975,125.02,124.975,125.0,282200000.0
2009-03-10 08:19:00,125.0,125.02,124.96,125.015,268800000.0
2009-03-10 08:20:00,125.015,125.175,125.005,125.175,254800000.0
2009-03-10 08:21:00,125.165,125.19,125.145,125.16,237500000.0
2009-03-10 08:22:00,125.16,125.17,125.055,125.06,369400000.0
2009-03-10 08:23:00,125.06,125.12,125.055,125.085,386000000.0
2009-03-10 08:24:00,125.085,125.1,125.085,125.095,89400000.0
2009-03-10 08:25:00,125.095,125.12,125.095,125.12,91200000.0
2009-03-10 08:26:00,125.12,125.12,125.1,125.105,100400000.0
2009-03-10 08:27:00,125.11,125.115,125.09,125.11,80400000.0
2009-03-10 08:28:00,125.11,125.115,125.06,125.065,206400000.0
2009-03-10 08:29:00,125.055,125.075,125.01,125.01,494000000.0
2009-03-10 08:30:00,125.005,125.03,124.965,125.0,346300000.0
2009-03-10 08:31:00,125.0,125.045,124.995,125.015,130000000.0
2009-03-10 08:32:00,125.015,125.055,125.0,125.02,264000000.0
2009-03-10 08:33:00,125.02,125.085,125.02,125.075,312000000.0
2009-03-10 08:34:00,125.09,125.125,125.045,125.055,365000001.0
2009-03-10 08:35:00,125.055,125.07,124.94,124.975,303800000.0
2009-03-10 08:36:00,124.98,124.99,124.97,124.97,144800000.0
2009-03-10 08:37:00,124.97,125.03,124.96,125.025,142200000.0
2009-03-10 08:38:00,125.025,125.095,125.025,125.07,104800000.0
2009-03-10 08:39:00,125.065,125.075,125.055,125.06,89800000.0
2009-03-10 08:40:00,125.06,125.075,125.045,125.075,104400000.0
2009-03-10 08:41:00,125.075,125.075,125.015,125.035,96600000.0
2009-03-10 08:42:00,125.035,125.045,125.025,125.045,57600000.0
2009-03-10 08:43:00,125.045,125.045,125.015,125.035,78400000.0
2009-03-10 08:44:00,125.035,125.12,125.025,125.115,159600000.0
2009-03-10 08:45:00,125.11,125.18,125.11,125.17,97400000.0
2009-03-10 08:46:00,125.165,125.34,125.165,125.34,259800000.0
2009-03-10 08:47:00,125.33,125.365,125.295,125.305,370700000.0
2009-03-10 08:48:00,125.29,125.305,125.22,125.22,173000000.0
2009-03-10 08:49:00,125.22,125.225,125.205,125.22,79600000.0
2009-03-10 08:50:00,125.22,125.23,125.205,125.22,120000000.0
2009-03-10 08:51:00,125.22,125.24,125.2,125.215,142600000.0
2009-03-10 08:52:00,125.22,125.225,125.2,125.21,63000000.0
2009-03-10 08:53:00,125.2,125.225,125.155,125.21,286400000.0
2009-03-10 08:54:00,125.21,125.215,125.17,125.17,92800000.0
2009-03-10 08:55:00,125.175,125.175,125.15,125.155,136200000.0
2009-03-10 08:56:00,125.16,125.205,125.155,125.19,190800000.0
2009-03-10 08:57:00,125.19,125.195,125.17,125.17,190800000.0
2009-03-10 08:58:00,125.175,125.18,125.1,125.105,239800000.0
2009-03-10 08:59:00,125.11,125.185,125.11,125.165,176000000.0
2009-03-10 09:00:00,125.16,125.235,125.145,125.235,208800000.0
2009-03-10 09:01:00,125.235,125.27,125.23,125.27,272000001.0
2009-03-10 09:02:00,125.27,125.28,125.24,125.24,220599999.0
2009-03-10 09:03:00,125.255,125.255,125.205,125.215,555800000.0
2009-03-10 09:04:00,125.215,125.24,125.21,125.235,428399999.0
2009-03-10 09:05:00,125.235,125.25,125.18,125.19,328400000.0
2009-03-10 09:06:00,125.19,125.195,125.125,125.125,213000000.0
2009-03-10 09:07:00,125.145,125.17,125.125,125.135,338599999.0
2009-03-10 09:08:00,125.135,125.17,125.115,125.16,223600000.0
2009-03-10 09:09:00,125.16,125.16,125.125,125.15,187600000.0
2009-03-10 09:10:00,125.15,125.15,125.105,125.115,103300000.0
2009-03-10 09:11:00,125.125,125.175,125.125,125.165,230000000.0
2009-03-10 09:12:00,125.16,125.19,125.155,125.19,246400000.0
2009-03-10 09:13:00,125.2,125.245,125.2,125.24,366800000.0
2009-03-10 09:14:00,125.24,125.315,125.24,125.3,561000000.0
2009-03-10 09:15:00,125.295,125.32,125.28,125.315,236200000.0
2009-03-10 09:16:00,125.31,125.325,125.29,125.325,140000000.0
2009-03-10 09:17:00,125.315,125.35,125.315,125.35,285200001.0
2009-03-10 09:18:00,125.35,125.35,125.24,125.245,454200000.0
2009-03-10 09:19:00,125.255,125.26,125.195,125.205,288400000.0
2009-03-10 09:20:00,125.195,125.205,125.165,125.19,378000000.0
2009-03-10 09:21:00,125.2,125.24,125.19,125.235,105200000.0
2009-03-10 09:22:00,125.235,125.41,125.235,125.405,305400000.0
2009-03-10 09:23:00,125.4,125.42,125.32,125.32,270800000.0
2009-03-10 09:24:00,125.345,125.37,125.305,125.305,297999999.0
2009-03-10 09:25:00,125.295,125.295,125.24,125.25,208000000.0
2009-03-10 09:26:00,125.255,125.275,125.24,125.265,432000000.0
2009-03-10 09:27:00,125.27,125.29,125.255,125.255,255000000.0
2009-03-10 09:28:00,125.25,125.26,125.215,125.25,423999999.0
2009-03-10 09:29:00,125.25,125.325,125.245,125.32,456600001.0
2009-03-10 09:30:00,125.305,125.315,125.245,125.25,268199999.0
2009-03-10 09:31:00,125.255,125.265,125.155,125.21,353600001.0
2009-03-10 09:32:00,125.205,125.205,125.185,125.19,129800000.0
2009-03-10 09:33:00,125.195,125.205,125.13,125.13,235800000.0
2009-03-10 09:34:00,125.13,125.135,125.025,125.06,470400000.0
2009-03-10 09:35:00,125.06,125.14,125.06,125.13,259000000.0
2009-03-10 09:36:00,125.13,125.13,125.06,125.06,297799998.0
2009-03-10 09:37:00,125.035,125.1,125.025,125.09,341200000.0
2009-03-10 09:38:00,125.085,125.17,125.085,125.17,223000000.0
2009-03-10 09:39:00,125.17,125.19,125.165,125.17,244400001.0
2009-03-10 09:40:00,125.165,125.18,125.12,125.15,484700002.0
2009-03-10 09:41:00,125.155,125.285,125.15,125.195,677200001.0
2009-03-10 09:42:00,125.195,125.3,125.185,125.24,374200000.0
2009-03-10 09:43:00,125.24,125.24,125.19,125.215,584800003.0
2009-03-10 09:44:00,125.205,125.33,125.205,125.33,237600000.0
2009-03-10 09:45:00,125.335,125.39,125.325,125.345,763800000.0
2009-03-10 09:46:00,125.35,125.4,125.35,125.39,725800001.0
2009-03-10 09:47:00,125.39,125.445,125.39,125.42,521000004.0
2009-03-10 09:48:00,125.425,125.425,125.375,125.38,535200000.0
2009-03-10 09:49:00,125.38,125.38,125.345,125.36,433599998.0
2009-03-10 09:50:00,125.365,125.41,125.35,125.41,536600001.0
2009-03-10 09:51:00,125.41,125.43,125.39,125.395,469200001.0
2009-03-10 09:52:00,125.395,125.405,125.345,125.37,927000007.0
2009-03-10 09:53:00,125.365,125.425,125.355,125.415,740399999.0
2009-03-10 09:54:00,125.415,125.455,125.405,125.44,771600000.0
2009-03-10 09:55:00,125.435,125.455,125.4,125.435,693500002.0
2009-03-10 09:56:00,125.44,125.455,125.395,125.395,931400004.0
2009-03-10 09:57:00,125.4,125.47,125.385,125.445,666099999.0
2009-03-10 09:58:00,125.445,125.455,125.415,125.44,541600001.0
2009-03-10 09:59:00,125.435,125.5,125.435,125.5,530300001.0
2009-03-10 10:00:00,125.495,125.555,125.46,125.555,606500000.0
2009-03-10 10:01:00,125.55,125.56,125.5,125.55,859800001.0
2009-03-10 10:02:00,125.545,125.67,125.53,125.61,960600006.0
2009-03-10 10:03:00,125.615,125.65,125.545,125.545,643800001.0
2009-03-10 10:04:00,125.545,125.575,125.51,125.555,789800000.0
2009-03-10 10:05:00,125.555,125.555,125.465,125.485,790600000.0
2009-03-10 10:06:00,125.495,125.51,125.45,125.47,727400000.0
2009-03-10 10:07:00,125.47,125.51,125.45,125.455,837000004.0
2009-03-10 10:08:00,125.45,125.465,125.425,125.44,695400004.0
2009-03-10 10:09:00,125.44,125.455,125.415,125.445,516800000.0
2009-03-10 10:10:00,125.44,125.48,125.4,125.4,550400002.0
2009-03-10 10:11:00,125.395,125.395,125.155,125.155,1094999999.0
2009-03-10 10:12:00,125.145,125.295,125.125,125.235,790800001.0
2009-03-10 10:13:00,125.235,125.28,125.165,125.18,747000000.0
2009-03-10 10:14:00,125.185,125.23,125.165,125.215,795799999.0
2009-03-10 10:15:00,125.22,125.23,125.12,125.2,1064900000.0
2009-03-10 10:16:00,125.19,125.295,125.19,125.295,779000001.0
2009-03-10 10:17:00,125.3,125.355,125.275,125.35,935400000.0
2009-03-10 10:18:00,125.355,125.39,125.34,125.375,798000000.0
2009-03-10 10:19:00,125.36,125.38,125.295,125.33,1137600003.0
2009-03-10 10:20:00,125.335,125.335,125.27,125.29,508999999.0
2009-03-10 10:21:00,125.295,125.295,125.27,125.29,431800002.0
2009-03-10 10:22:00,125.28,125.28,125.245,125.25,502600000.0
2009-03-10 10:23:00,125.26,125.28,125.25,125.255,467600002.0
2009-03-10 10:24:00,125.255,125.29,125.255,125.275,482700000.0
2009-03-10 10:25:00,125.275,125.39,125.27,125.39,571199999.0
2009-03-10 10:26:00,125.39,125.405,125.365,125.4,545200001.0
2009-03-10 10:27:00,125.4,125.435,125.375,125.425,541800000.0
2009-03-10 10:28:00,125.425,125.435,125.395,125.42,793200000.0
2009-03-10 10:29:00,125.425,125.43,125.385,125.39,311600000.0
2009-03-10 10:30:00,125.39,125.435,125.365,125.43,441800001.0
2009-03-10 10:31:00,125.425,125.435,125.39,125.4,624599999.0
2009-03-10 10:32:00,125.4,125.42,125.375,125.375,546800000.0
2009-03-10 10:33:00,125.38,125.39,125.365,125.375,327199999.0
2009-03-10 10:34:00,125.375,125.375,125.32,125.32,624800000.0
2009-03-10 10:35:00,125.335,125.335,125.295,125.305,381800001.0
2009-03-10 10:36:00,125.305,125.365,125.305,125.34,518199998.0
2009-03-10 10:37:00,125.34,125.34,125.31,125.34,435400000.0
2009-03-10 10:38:00,125.335,125.43,125.33,125.415,444200000.0
2009-03-10 10:39:00,125.42,125.48,125.375,125.46,632800000.0
2009-03-10 10:40:00,125.455,125.5,125.4,125.5,672800000.0
2009-03-10 10:41:00,125.5,125.52,125.495,125.51,583400000.0
2009-03-10 10:42:00,125.505,125.535,125.46,125.52,484200000.0
2009-03-10 10:43:00,125.52,125.545,125.45,125.475,676400001.0
2009-03-10 10:44:00,125.475,125.52,125.455,125.505,485399998.0
2009-03-10 10:45:00,125.51,125.51,125.38,125.41,658600000.0
2009-03-10 10:46:00,125.405,125.425,125.39,125.4,372500000.0
2009-03-10 10:47:00,125.405,125.405,125.355,125.375,529999999.0
2009-03-10 10:48:00,125.38,125.38,125.315,125.345,482600000.0
2009-03-10 10:49:00,125.34,125.39,125.285,125.385,941600000.0
2009-03-10 10:50:00,125.38,125.4,125.275,125.29,984400004.0
2009-03-10 10:51:00,125.295,125.35,125.285,125.335,547600002.0
2009-03-10 10:52:00,125.33,125.405,125.305,125.405,506200000.0
2009-03-10 10:53:00,125.405,125.43,125.35,125.36,783400000.0
2009-03-10 10:54:00,125.36,125.425,125.355,125.405,538400003.0
2009-03-10 10:55:00,125.41,125.42,125.345,125.355,603400000.0
2009-03-10 10:56:00,125.355,125.375,125.215,125.215,643600000.0
2009-03-10 10:57:00,125.21,125.27,125.185,125.23,546200001.0
2009-03-10 10:58:00,125.235,125.255,125.225,125.24,698800000.0
2009-03-10 10:59:00,125.25,125.25,125.14,125.145,754000001.0
2009-03-10 11:00:00,125.145,125.145,125.085,125.085,780600000.0
2009-03-10 11:01:00,125.085,125.105,125.035,125.095,611599998.0
2009-03-10 11:02:00,125.095,125.12,125.08,125.11,486400000.0
2009-03-10 11:03:00,125.11,125.12,125.085,125.105,652599999.0
2009-03-10 11:04:00,125.105,125.15,125.105,125.13,382800000.0
2009-03-10 11:05:00,125.13,125.195,125.125,125.155,777800000.0
2009-03-10 11:06:00,125.16,125.16,125.135,125.155,406999999.0
2009-03-10 11:07:00,125.155,125.16,125.135,125.14,422600001.0
2009-03-10 11:08:00,125.14,125.145,125.11,125.14,568000000.0
2009-03-10 11:09:00,125.175,125.21,125.155,125.19,676200000.0
2009-03-10 11:10:00,125.185,125.23,125.185,125.23,348000000.0
2009-03-10 11:11:00,125.23,125.265,125.2,125.2,855200005.0
2009-03-10 11:12:00,125.2,125.215,125.195,125.205,223200000.0
2009-03-10 11:13:00,125.205,125.205,125.2,125.2,160400000.0
2009-03-10 11:14:00,125.205,125.215,125.155,125.175,286600000.0
2009-03-10 11:15:00,125.18,125.225,125.175,125.185,530600000.0
2009-03-10 11:16:00,125.195,125.195,125.14,125.16,500400000.0
2009-03-10 11:17:00,125.16,125.22,125.16,125.195,536400000.0
2009-03-10 11:18:00,125.2,125.21,125.095,125.105,690799999.0
2009-03-10 11:19:00,125.095,125.16,125.095,125.105,828599999.0
2009-03-10 11:20:00,125.105,125.115,125.02,125.055,579200000.0
2009-03-10 11:21:00,125.05,125.095,125.025,125.03,611500000.0
2009-03-10 11:22:00,125.03,125.03,124.995,125.0,669800001.0
2009-03-10 11:23:00,125.0,125.005,124.975,124.995,651600001.0
2009-03-10 11:24:00,124.995,125.025,124.985,125.025,625200001.0
2009-03-10 11:25:00,125.025,125.08,125.02,125.05,806000001.0
2009-03-10 11:26:00,125.05,125.125,125.05,125.12,742000003.0
2009-03-10 11:27:00,125.12,125.13,125.075,125.105,418200002.0
2009-03-10 11:28:00,125.105,125.115,125.1,125.105,306800000.0
2009-03-10 11:29:00,125.105,125.105,125.08,125.09,258200000.0
2009-03-10 11:30:00,125.095,125.125,125.065,125.085,809800007.0
2009-03-10 11:31:00,125.085,125.12,125.075,125.08,662400002.0
2009-03-10 11:32:00,125.085,125.12,125.07,125.105,488100001.0
2009-03-10 11:33:00,125.105,125.13,125.035,125.095,568200000.0
2009-03-10 11:34:00,125.1,125.105,125.04,125.05,945400004.0
2009-03-10 11:35:00,125.05,125.09,125.035,125.075,592200000.0
2009-03-10 11:36:00,125.075,125.13,125.07,125.105,622000000.0
2009-03-10 11:37:00,125.105,125.11,125.095,125.105,258800000.0
2009-03-10 11:38:00,125.105,125.12,125.1,125.1,411200000.0
2009-03-10 11:39:00,125.105,125.105,125.03,125.03,608199997.0
2009-03-10 11:40:00,125.025,125.025,124.945,125.0,778800001.0
2009-03-10 11:41:00,124.99,125.13,124.975,125.09,692200001.0
2009-03-10 11:42:00,125.09,125.095,125.03,125.07,720599999.0
2009-03-10 11:43:00,125.065,125.085,125.025,125.05,964000000.0
2009-03-10 11:44:00,125.06,125.065,125.04,125.05,605399997.0
2009-03-10 11:45:00,125.05,125.07,125.025,125.025,708000000.0
2009-03-10 11:46:00,125.03,125.04,125.015,125.015,334000000.0
2009-03-10 11:47:00,125.015,125.04,124.985,124.985,604400000.0
2009-03-10 11:48:00,124.985,124.995,124.97,124.97,635200000.0
2009-03-10 11:49:00,124.97,124.97,124.925,124.93,510200000.0
2009-03-10 11:50:00,124.93,124.99,124.92,124.98,682600005.0
2009-03-10 11:51:00,124.98,124.99,124.97,124.985,304399999.0
2009-03-10 11:52:00,124.98,124.995,124.98,124.99,234400000.0
2009-03-10 11:53:00,124.985,125.0,124.975,124.98,420400000.0
2009-03-10 11:54:00,124.99,124.995,124.795,124.815,963399999.0
2009-03-10 11:55:00,124.815,124.825,124.785,124.785,941800000.0
2009-03-10 11:56:00,124.785,124.81,124.75,124.79,712700001.0
2009-03-10 11:57:00,124.8,124.83,124.765,124.77,1062600002.0
2009-03-10 11:58:00,124.77,124.8,124.73,124.74,785000002.0
2009-03-10 11:59:00,124.74,124.74,124.68,124.705,831200002.0
2009-03-10 12:00:00,124.705,124.765,124.69,124.745,932800001.0
2009-03-10 12:01:00,124.74,124.855,124.715,124.845,763799999.0
2009-03-10 12:02:00,124.845,124.89,124.825,124.87,488500001.0
2009-03-10 12:03:00,124.88,125.04,124.875,124.99,526600000.0
2009-03-10 12:04:00,124.985,125.0,124.95,124.965,549999999.0
2009-03-10 12:05:00,124.965,124.995,124.85,124.9,640199999.0
2009-03-10 12:06:00,124.895,125.015,124.86,125.015,1024999998.0
2009-03-10 12:07:00,125.03,125.045,124.935,125.01,925600002.0
2009-03-10 12:08:00,125.01,125.025,124.98,125.005,763600003.0
2009-03-10 12:09:00,125.01,125.025,124.97,124.98,828599999.0
2009-03-10 12:10:00,124.98,124.985,124.85,124.875,916500000.0
2009-03-10 12:11:00,124.88,124.885,124.855,124.885,604999999.0
2009-03-10 12:12:00,124.885,124.905,124.845,124.855,808900002.0
2009-03-10 12:13:00,124.855,124.86,124.795,124.82,1036449998.0
2009-03-10 12:14:00,124.82,124.835,124.8,124.825,624500001.0
2009-03-10 12:15:00,124.835,124.865,124.815,124.85,706400000.0
2009-03-10 12:16:00,124.85,124.925,124.845,124.915,375799999.0
2009-03-10 12:17:00,124.91,124.95,124.9,124.925,623100001.0
2009-03-10 12:18:00,124.925,124.955,124.88,124.955,683400000.0
2009-03-10 12:19:00,124.95,125.045,124.95,125.02,772400000.0
2009-03-10 12:20:00,125.025,125.07,124.975,125.015,758200001.0
2009-03-10 12:21:00,125.02,125.02,124.975,124.975,507200000.0
2009-03-10 12:22:00,124.975,124.995,124.95,124.95,811600000.0
2009-03-10 12:23:00,124.96,124.98,124.95,124.97,370000000.0
2009-03-10 12:24:00,124.97,124.995,124.935,124.94,651800001.0
2009-03-10 12:25:00,124.94,124.945,124.905,124.915,812600000.0
2009-03-10 12:26:00,124.91,124.955,124.905,124.95,636000000.0
2009-03-10 12:27:00,124.96,124.985,124.925,124.94,818400005.0
2009-03-10 12:28:00,124.94,125.03,124.94,125.02,769200005.0
2009-03-10 12:29:00,125.015,125.065,125.005,125.055,1030400002.0
2009-03-10 12:30:00,125.05,125.12,125.05,125.1,712000000.0
2009-03-10 12:31:00,125.1,125.11,125.005,125.005,888599999.0
2009-03-10 12:32:00,124.99,125.0,124.9,124.905,873900001.0
2009-03-10 12:33:00,124.905,124.975,124.905,124.96,401500000.0
2009-03-10 12:34:00,124.955,124.97,124.915,124.94,528200000.0
2009-03-10 12:35:00,124.94,124.95,124.875,124.92,444000000.0
2009-03-10 12:36:00,124.915,124.96,124.915,124.955,432000001.0
2009-03-10 12:37:00,124.955,124.965,124.87,124.93,628000000.0
2009-03-10 12:38:00,124.92,124.96,124.9,124.92,879900000.0
2009-03-10 12:39:00,124.92,124.96,124.88,124.95,816600000.0
2009-03-10 12:40:00,124.935,125.0,124.925,124.995,796800000.0
2009-03-10 12:41:00,124.99,124.99,124.965,124.975,597200001.0
2009-03-10 12:42:00,124.975,124.985,124.92,124.955,466600000.0
2009-03-10 12:43:00,124.955,124.955,124.84,124.905,522800000.0
2009-03-10 12:44:00,124.905,124.93,124.885,124.89,548399999.0
2009-03-10 12:45:00,124.89,124.945,124.88,124.935,713600002.0
2009-03-10 12:46:00,124.935,124.945,124.815,124.87,602800000.0
2009-03-10 12:47:00,124.87,124.935,124.85,124.91,747000001.0
2009-03-10 12:48:00,124.91,124.91,124.83,124.835,381200000.0
2009-03-10 12:49:00,124.835,124.845,124.765,124.845,794200001.0
2009-03-10 12:50:00,124.845,124.925,124.84,124.855,975500003.0
2009-03-10 12:51:00,124.865,124.89,124.75,124.75,760200000.0
2009-03-10 12:52:00,124.76,124.76,124.685,124.7,931700002.0
2009-03-10 12:53:00,124.7,124.875,124.7,124.86,1154800002.0
2009-03-10 12:54:00,124.875,124.925,124.875,124.925,1020600002.0
2009-03-10 12:55:00,124.92,124.935,124.895,124.93,825600003.0
2009-03-10 12:56:00,124.935,124.99,124.935,124.96,1099200001.0
2009-03-10 12:57:00,124.96,124.985,124.935,124.94,831400001.0
2009-03-10 12:58:00,124.94,124.98,124.91,124.975,766000005.0
2009-03-10 12:59:00,124.97,125.0,124.955,125.0,741400002.0
2009-03-10 13:00:00,125.005,125.005,124.94,124.95,731600000.0
2009-03-10 13:01:00,124.955,124.965,124.95,124.955,499600001.0
2009-03-10 13:02:00,124.955,124.96,124.9,124.91,764000001.0
2009-03-10 13:03:00,124.91,124.91,124.855,124.865,823900003.0
2009-03-10 13:04:00,124.88,124.895,124.855,124.875,1002300001.0
2009-03-10 13:05:00,124.875,124.9,124.84,124.855,901000000.0
2009-03-10 13:06:00,124.855,124.865,124.8,124.815,730200000.0
2009-03-10 13:07:00,124.815,124.87,124.805,124.835,1033400002.0
2009-03-10 13:08:00,124.835,124.88,124.835,124.875,644800002.0
2009-03-10 13:09:00,124.865,124.905,124.825,124.84,1243000002.0
2009-03-10 13:10:00,124.84,124.91,124.8,124.835,1066400002.0
2009-03-10 13:11:00,124.845,124.85,124.82,124.825,655799998.0
2009-03-10 13:12:00,124.825,124.87,124.825,124.87,544000000.0
2009-03-10 13:13:00,124.855,124.855,124.81,124.825,610000001.0
2009-03-10 13:14:00,124.83,124.835,124.79,124.79,626000001.0
2009-03-10 13:15:00,124.79,124.86,124.765,124.855,1128100003.0
2009-03-10 13:16:00,124.865,124.9,124.865,124.875,1060400002.0
2009-03-10 13:17:00,124.87,124.875,124.835,124.85,510200000.0
2009-03-10 13:18:00,124.84,124.855,124.815,124.83,740200003.0
2009-03-10 13:19:00,124.83,124.84,124.82,124.825,407999998.0
2009-03-10 13:20:00,124.83,124.855,124.825,124.845,713000001.0
2009-03-10 13:21:00,124.845,124.845,124.815,124.82,630000005.0
2009-03-10 13:22:00,124.825,124.83,124.785,124.81,459400003.0
2009-03-10 13:23:00,124.81,124.885,124.795,124.88,439400004.0
2009-03-10 13:24:00,124.875,124.9,124.85,124.87,585600005.0
2009-03-10 13:25:00,124.87,124.88,124.8,124.805,1185399996.0
2009-03-10 13:26:00,124.805,124.89,124.805,124.875,1081000000.0
2009-03-10 13:27:00,124.875,124.905,124.865,124.88,687600001.0
2009-03-10 13:28:00,124.87,124.885,124.8,124.825,913000003.0
2009-03-10 13:29:00,124.825,124.84,124.795,124.8,949800002.0
2009-03-10 13:30:00,124.8,124.89,124.795,124.85,1045000002.0
2009-03-10 13:31:00,124.855,124.9,124.85,124.9,812200001.0
2009-03-10 13:32:00,124.9,124.955,124.895,124.94,687800003.0
2009-03-10 13:33:00,124.94,124.95,124.885,124.885,680000000.0
2009-03-10 13:34:00,124.885,124.945,124.885,124.925,729400001.0
2009-03-10 13:35:00,124.925,124.93,124.9,124.905,647200000.0
2009-03-10 13:36:00,124.905,124.92,124.895,124.895,362400000.0
2009-03-10 13:37:00,124.885,124.885,124.855,124.855,284600000.0
2009-03-10 13:38:00,124.865,124.87,124.85,124.85,302400000.0
2009-03-10 13:39:00,124.85,124.855,124.815,124.835,917400000.0
2009-03-10 13:40:00,124.84,124.86,124.825,124.86,837299999.0
2009-03-10 13:41:00,124.86,124.895,124.845,124.885,447600007.0
2009-03-10 13:42:00,124.885,124.975,124.865,124.975,575200000.0
2009-03-10 13:43:00,124.975,125.025,124.93,124.96,985499996.0
2009-03-10 13:44:00,124.96,124.97,124.935,124.96,753800001.0
2009-03-10 13:45:00,124.96,124.98,124.92,124.925,952200005.0
2009-03-10 13:46:00,124.92,124.92,124.9,124.91,512800006.0
2009-03-10 13:47:00,124.91,124.92,124.9,124.92,552000004.0
2009-03-10 13:48:00,124.92,124.94,124.915,124.935,636000003.0
2009-03-10 13:49:00,124.94,124.99,124.93,124.99,448600000.0
2009-03-10 13:50:00,124.985,124.99,124.965,124.985,720000001.0
2009-03-10 13:51:00,124.995,125.0,124.94,124.94,533600000.0
2009-03-10 13:52:00,124.94,124.995,124.94,124.995,285600000.0
2009-03-10 13:53:00,124.995,125.025,124.99,125.015,679400000.0
2009-03-10 13:54:00,125.01,125.06,125.0,125.06,488000000.0
2009-03-10 13:55:00,125.05,125.065,125.03,125.04,736000000.0
2009-03-10 13:56:00,125.04,125.11,125.035,125.11,568999999.0
2009-03-10 13:57:00,125.11,125.12,125.08,125.085,566199999.0
2009-03-10 13:58:00,125.085,125.105,125.075,125.08,846400001.0
2009-03-10 13:59:00,125.07,125.115,125.07,125.1,486000001.0
2009-03-10 14:00:00,125.09,125.1,125.035,125.04,747600001.0
2009-03-10 14:01:00,125.04,125.06,125.035,125.055,548800002.0
2009-03-10 14:02:00,125.055,125.07,125.04,125.05,390600001.0
2009-03-10 14:03:00,125.05,125.08,125.05,125.08,751799998.0
2009-03-10 14:04:00,125.075,125.095,125.035,125.085,998399997.0
2009-03-10 14:05:00,125.085,125.125,125.06,125.115,574400000.0
2009-03-10 14:06:00,125.115,125.17,125.105,125.15,1033800001.0
2009-03-10 14:07:00,125.15,125.15,125.11,125.135,817200001.0
2009-03-10 14:08:00,125.14,125.195,125.135,125.185,887600004.0
2009-03-10 14:09:00,125.185,125.205,125.175,125.185,704800000.0
2009-03-10 14:10:00,125.185,125.195,125.16,125.18,839000001.0
2009-03-10 14:11:00,125.18,125.195,125.175,125.185,677600000.0
2009-03-10 14:12:00,125.185,125.195,125.15,125.185,789200001.0
2009-03-10 14:13:00,125.195,125.285,125.19,125.25,972600005.0
2009-03-10 14:14:00,125.25,125.33,125.235,125.325,882400000.0
2009-03-10 14:15:00,125.325,125.4,125.275,125.37,1112700003.0
2009-03-10 14:16:00,125.39,125.525,125.385,125.515,1135099999.0
2009-03-10 14:17:00,125.515,125.57,125.47,125.565,1166500001.0
2009-03-10 14:18:00,125.565,125.57,125.525,125.54,776800001.0
2009-03-10 14:19:00,125.54,125.615,125.515,125.59,1126500000.0
2009-03-10 14:20:00,125.58,125.6,125.48,125.505,1307799995.0
2009-03-10 14:21:00,125.51,125.545,125.465,125.465,939400002.0
2009-03-10 14:22:00,125.46,125.49,125.445,125.45,985500003.0
2009-03-10 14:23:00,125.45,125.45,125.24,125.26,1181300002.0
2009-03-10 14:24:00,125.26,125.305,125.245,125.285,1246600002.0
2009-03-10 14:25:00,125.29,125.395,125.29,125.335,1311000001.0
2009-03-10 14:26:00,125.335,125.415,125.33,125.39,971999999.0
2009-03-10 14:27:00,125.39,125.44,125.25,125.405,1142299997.0
2009-03-10 14:28:00,125.42,125.465,125.385,125.46,1141199998.0
2009-03-10 14:29:00,125.46,125.47,125.31,125.32,1229800002.0
2009-03-10 14:30:00,125.32,125.39,125.315,125.35,1218600003.0
2009-03-10 14:31:00,125.35,125.43,125.35,125.41,955600003.0
2009-03-10 14:32:00,125.41,125.48,125.4,125.46,885900000.0
2009-03-10 14:33:00,125.46,125.485,125.445,125.48,975900003.0
2009-03-10 14:34:00,125.47,125.48,125.435,125.435,863399998.0
2009-03-10 14:35:00,125.435,125.49,125.415,125.48,909600001.0
2009-03-10 14:36:00,125.48,125.51,125.45,125.48,634200001.0
2009-03-10 14:37:00,125.475,125.555,125.47,125.55,985600002.0
2009-03-10 14:38:00,125.55,125.64,125.505,125.64,743599999.0
2009-03-10 14:39:00,125.64,125.64,125.59,125.6,726600001.0
2009-03-10 14:40:00,125.6,125.68,125.59,125.62,761599999.0
2009-03-10 14:41:00,125.625,125.705,125.625,125.625,554600000.0
2009-03-10 14:42:00,125.625,125.63,125.56,125.59,802200002.0
2009-03-10 14:43:00,125.595,125.595,125.545,125.555,474400000.0
2009-03-10 14:44:00,125.555,125.56,125.445,125.45,608799999.0
2009-03-10 14:45:00,125.425,125.705,125.4,125.705,1263100004.0
2009-03-10 14:46:00,125.715,125.715,125.575,125.61,960500000.0
2009-03-10 14:47:00,125.615,125.615,125.445,125.495,977000000.0
2009-03-10 14:48:00,125.495,125.575,125.495,125.555,1204800005.0
2009-03-10 14:49:00,125.56,125.61,125.525,125.525,859399999.0
2009-03-10 14:50:00,125.525,125.54,125.485,125.52,710099999.0
2009-03-10 14:51:00,125.52,125.55,125.5,125.5,454600002.0
2009-03-10 14:52:00,125.51,125.535,125.505,125.53,719000007.0
2009-03-10 14:53:00,125.535,125.57,125.49,125.52,1015000000.0
2009-03-10 14:54:00,125.51,125.57,125.505,125.55,821400000.0
2009-03-10 14:55:00,125.555,125.63,125.555,125.605,705800005.0
2009-03-10 14:56:00,125.605,125.645,125.595,125.64,1171000004.0
2009-03-10 14:57:00,125.635,125.65,125.585,125.585,981200001.0
2009-03-10 14:58:00,125.58,125.64,125.55,125.625,951900000.0
2009-03-10 14:59:00,125.625,125.63,125.48,125.51,988600002.0
2009-03-10 15:00:00,125.495,125.525,125.455,125.46,1138399998.0
2009-03-10 15:01:00,125.47,125.48,125.405,125.42,1209099999.0
2009-03-10 15:02:00,125.42,125.505,125.42,125.44,991200002.0
2009-03-10 15:03:00,125.44,125.51,125.38,125.51,792600002.0
2009-03-10 15:04:00,125.51,125.53,125.42,125.42,636600000.0
2009-03-10 15:05:00,125.42,125.475,125.42,125.46,536800001.0
2009-03-10 15:06:00,125.465,125.53,125.445,125.525,711000000.0
2009-03-10 15:07:00,125.53,125.535,125.475,125.485,807600002.0
2009-03-10 15:08:00,125.485,125.52,125.45,125.455,605199999.0
2009-03-10 15:09:00,125.455,125.505,125.435,125.495,816600000.0
2009-03-10 15:10:00,125.495,125.55,125.495,125.53,599200000.0
2009-03-10 15:11:00,125.515,125.54,125.5,125.51,688200003.0
2009-03-10 15:12:00,125.525,125.55,125.42,125.445,759200000.0
2009-03-10 15:13:00,125.445,125.465,125.435,125.455,932599999.0
2009-03-10 15:14:00,125.465,125.465,125.415,125.42,943100001.0
2009-03-10 15:15:00,125.415,125.485,125.415,125.465,995000000.0
2009-03-10 15:16:00,125.47,125.545,125.465,125.51,893200001.0
2009-03-10 15:17:00,125.505,125.505,125.45,125.455,500400000.0
2009-03-10 15:18:00,125.455,125.47,125.415,125.47,549200003.0
2009-03-10 15:19:00,125.475,125.48,125.435,125.465,828199996.0
2009-03-10 15:20:00,125.465,125.485,125.455,125.455,675800000.0
2009-03-10 15:21:00,125.46,125.485,125.45,125.485,916799997.0
2009-03-10 15:22:00,125.485,125.51,125.485,125.51,772600003.0
2009-03-10 15:23:00,125.515,125.535,125.51,125.525,1082000007.0
2009-03-10 15:24:00,125.525,125.525,125.51,125.52,310599997.0
2009-03-10 15:25:00,125.51,125.545,125.51,125.545,752600008.0
2009-03-10 15:26:00,125.545,125.6,125.52,125.585,711400002.0
2009-03-10 15:27:00,125.59,125.62,125.575,125.605,987800003.0
2009-03-10 15:28:00,125.61,125.615,125.585,125.595,682800004.0
2009-03-10 15:29:00,125.595,125.615,125.555,125.585,835599998.0
2009-03-10 15:30:00,125.58,125.62,125.525,125.575,1256700003.0
2009-03-10 15:31:00,125.575,125.63,125.55,125.63,1118400002.0
2009-03-10 15:32:00,125.63,125.67,125.61,125.615,1274600000.0
2009-03-10 15:33:00,125.615,125.67,125.61,125.62,853200000.0
2009-03-10 15:34:00,125.62,125.64,125.61,125.62,556600000.0
2009-03-10 15:35:00,125.615,125.635,125.59,125.615,769799997.0
2009-03-10 15:36:00,125.615,125.63,125.545,125.57,638600000.0
2009-03-10 15:37:00,125.575,125.69,125.57,125.645,841000000.0
2009-03-10 15:38:00,125.655,125.68,125.625,125.67,788000001.0
2009-03-10 15:39:00,125.685,125.8,125.675,125.76,725400000.0
2009-03-10 15:40:00,125.76,125.875,125.71,125.875,1286400011.0
2009-03-10 15:41:00,125.865,125.925,125.84,125.87,1002000000.0
2009-03-10 15:42:00,125.87,125.875,125.825,125.845,866600005.0
2009-03-10 15:43:00,125.84,125.845,125.785,125.835,945399999.0
2009-03-10 15:44:00,125.845,125.93,125.845,125.92,863200002.0
2009-03-10 15:45:00,125.925,126.0,125.905,126.0,1005500001.0
2009-03-10 15:46:00,125.99,126.035,125.975,126.015,933600003.0
2009-03-10 15:47:00,126.015,126.055,125.98,126.025,1566100006.0
2009-03-10 15:48:00,126.025,126.035,125.955,125.995,1130000001.0
2009-03-10 15:49:00,125.99,125.99,125.935,125.95,837800001.0
2009-03-10 15:50:00,125.955,125.965,125.84,125.85,1077599999.0
2009-03-10 15:51:00,125.855,125.885,125.85,125.875,802800002.0
2009-03-10 15:52:00,125.875,125.9,125.86,125.86,1106900003.0
2009-03-10 15:53:00,125.86,125.94,125.825,125.925,1543000006.0
2009-03-10 15:54:00,125.925,125.99,125.88,125.88,1078600000.0
2009-03-10 15:55:00,125.88,125.92,125.87,125.875,743600005.0
2009-03-10 15:56:00,125.88,125.91,125.855,125.875,630400001.0
2009-03-10 15:57:00,125.875,125.89,125.845,125.86,575600001.0
2009-03-10 15:58:00,125.865,125.89,125.845,125.86,587600000.0
2009-03-10 15:59:00,125.855,125.875,125.825,125.825,426799999.0
2009-03-10 16:00:00,125.82,125.845,125.805,125.815,806600003.0
2009-03-10 16:01:00,125.815,125.84,125.8,125.83,1139799999.0
2009-03-10 16:02:00,125.825,125.895,125.825,125.855,1177800003.0
2009-03-10 16:03:00,125.855,125.865,125.83,125.865,822200001.0
2009-03-10 16:04:00,125.865,125.885,125.855,125.875,707400001.0
2009-03-10 16:05:00,125.875,125.895,125.835,125.835,948599998.0
2009-03-10 16:06:00,125.83,125.915,125.83,125.905,1099500001.0
2009-03-10 16:07:00,125.905,125.905,125.8,125.88,1207000002.0
2009-03-10 16:08:00,125.88,125.905,125.84,125.875,1131300001.0
2009-03-10 16:09:00,125.88,125.96,125.83,125.895,938100002.0
2009-03-10 16:10:00,125.91,125.925,125.82,125.82,1012700000.0
2009-03-10 16:11:00,125.82,125.86,125.82,125.825,566000000.0
2009-03-10 16:12:00,125.825,125.84,125.77,125.78,748400000.0
2009-03-10 16:13:00,125.78,125.82,125.775,125.81,714600002.0
2009-03-10 16:14:00,125.81,125.83,125.795,125.8,554000001.0
2009-03-10 16:15:00,125.8,125.855,125.795,125.845,621599999.0
2009-03-10 16:16:00,125.845,125.85,125.77,125.785,677800000.0
2009-03-10 16:17:00,125.785,125.805,125.74,125.76,580799999.0
2009-03-10 16:18:00,125.76,125.785,125.715,125.715,797300000.0
2009-03-10 16:19:00,125.73,125.73,125.69,125.695,536899997.0
2009-03-10 16:20:00,125.695,125.715,125.655,125.68,1079099998.0
2009-03-10 16:21:00,125.68,125.695,125.66,125.685,742799999.0
2009-03-10 16:22:00,125.68,125.725,125.66,125.705,944200003.0
2009-03-10 16:23:00,125.715,125.72,125.675,125.71,725800000.0
2009-03-10 16:24:00,125.71,125.725,125.685,125.695,859800004.0
2009-03-10 16:25:00,125.69,125.74,125.685,125.73,689400001.0
2009-03-10 16:26:00,125.725,125.77,125.725,125.77,403200002.0
2009-03-10 16:27:00,125.775,125.79,125.755,125.78,487800001.0
2009-03-10 16:28:00,125.775,125.78,125.745,125.75,922600002.0
2009-03-10 16:29:00,125.74,125.76,125.71,125.73,667600000.0
2009-03-10 16:30:00,125.73,125.775,125.71,125.715,637800003.0
2009-03-10 16:31:00,125.715,125.715,125.635,125.675,786800000.0
2009-03-10 16:32:00,125.675,125.74,125.645,125.645,786800001.0
2009-03-10 16:33:00,125.645,125.66,125.57,125.62,980600000.0
2009-03-10 16:34:00,125.62,125.625,125.585,125.61,773999998.0
2009-03-10 16:35:00,125.605,125.62,125.555,125.605,815000000.0
2009-03-10 16:36:00,125.605,125.62,125.56,125.58,723400002.0
2009-03-10 16:37:00,125.58,125.62,125.545,125.55,583200004.0
2009-03-10 16:38:00,125.54,125.58,125.535,125.535,932000001.0
2009-03-10 16:39:00,125.535,125.585,125.535,125.54,781400001.0
2009-03-10 16:40:00,125.54,125.545,125.5,125.535,953400001.0
2009-03-10 16:41:00,125.53,125.56,125.52,125.54,1000999999.0
2009-03-10 16:42:00,125.54,125.56,125.515,125.55,851199999.0
2009-03-10 16:43:00,125.55,125.6,125.53,125.585,461400001.0
2009-03-10 16:44:00,125.59,125.59,125.54,125.56,760200001.0
2009-03-10 16:45:00,125.565,125.62,125.56,125.6,719200000.0
2009-03-10 16:46:00,125.61,125.635,125.58,125.595,562800002.0
2009-03-10 16:47:00,125.595,125.64,125.595,125.62,565999997.0
2009-03-10 16:48:00,125.62,125.68,125.62,125.67,422900001.0
2009-03-10 16:49:00,125.665,125.675,125.635,125.635,799600002.0
2009-03-10 16:50:00,125.635,125.675,125.605,125.67,802399999.0
2009-03-10 16:51:00,125.675,125.715,125.615,125.715,575600000.0
2009-03-10 16:52:00,125.7,125.765,125.665,125.755,723400002.0
2009-03-10 16:53:00,125.75,125.755,125.715,125.73,581200002.0
2009-03-10 16:54:00,125.735,125.745,125.63,125.66,660400001.0
2009-03-10 16:55:00,125.66,125.72,125.635,125.66,664000000.0
2009-03-10 16:56:00,125.655,125.665,125.615,125.62,683200001.0
2009-03-10 16:57:00,125.62,125.63,125.605,125.61,536400002.0
2009-03-10 16:58:00,125.61,125.62,125.52,125.52,807299998.0
2009-03-10 16:59:00,125.52,125.6,125.505,125.6,729200001.0
2009-03-10 17:00:00,125.605,125.63,125.595,125.595,917000001.0
2009-03-10 17:01:00,125.595,125.635,125.555,125.56,612400000.0
2009-03-10 17:02:00,125.56,125.585,125.555,125.56,600800005.0
2009-03-10 17:03:00,125.565,125.59,125.56,125.565,449200000.0
2009-03-10 17:04:00,125.565,125.575,125.5,125.575,783100000.0
2009-03-10 17:05:00,125.575,125.62,125.57,125.605,711200000.0
2009-03-10 17:06:00,125.605,125.62,125.59,125.61,713000000.0
2009-03-10 17:07:00,125.61,125.62,125.57,125.575,854000002.0
2009-03-10 17:08:00,125.575,125.58,125.515,125.54,826000002.0
2009-03-10 17:09:00,125.54,125.575,125.535,125.56,475600001.0
2009-03-10 17:10:00,125.56,125.56,125.465,125.485,506200000.0
2009-03-10 17:11:00,125.49,125.525,125.475,125.52,698600001.0
2009-03-10 17:12:00,125.52,125.545,125.48,125.54,826999999.0
2009-03-10 17:13:00,125.545,125.575,125.535,125.575,573800001.0
2009-03-10 17:14:00,125.58,125.62,125.56,125.595,480400000.0
2009-03-10 17:15:00,125.595,125.615,125.585,125.605,579599998.0
2009-03-10 17:16:00,125.605,125.615,125.575,125.605,791400000.0
2009-03-10 17:17:00,125.615,125.63,125.605,125.615,665200001.0
2009-03-10 17:18:00,125.615,125.62,125.555,125.57,760600001.0
2009-03-10 17:19:00,125.57,125.575,125.5,125.51,787200002.0
2009-03-10 17:20:00,125.515,125.555,125.51,125.555,715799996.0
2009-03-10 17:21:00,125.555,125.615,125.555,125.605,753999999.0
2009-03-10 17:22:00,125.6,125.605,125.58,125.595,686999999.0
2009-03-10 17:23:00,125.595,125.655,125.585,125.645,799600004.0
2009-03-10 17:24:00,125.655,125.675,125.625,125.67,673900000.0
2009-03-10 17:25:00,125.67,125.69,125.625,125.675,459800000.0
2009-03-10 17:26:00,125.67,125.68,125.605,125.605,500200000.0
2009-03-10 17:27:00,125.605,125.63,125.555,125.585,601800001.0
2009-03-10 17:28:00,125.585,125.585,125.515,125.57,777600000.0
2009-03-10 17:29:00,125.57,125.65,125.57,125.605,912399999.0
2009-03-10 17:30:00,125.6,125.605,125.575,125.575,424799996.0
2009-03-10 17:31:00,125.58,125.595,125.555,125.58,604799998.0
2009-03-10 17:32:00,125.58,125.635,125.575,125.605,864600001.0
2009-03-10 17:33:00,125.605,125.605,125.565,125.575,393400000.0
2009-03-10 17:34:00,125.575,125.585,125.505,125.515,649400000.0
2009-03-10 17:35:00,125.52,125.55,125.49,125.51,519000001.0
2009-03-10 17:36:00,125.51,125.545,125.505,125.545,811000004.0
2009-03-10 17:37:00,125.54,125.635,125.54,125.625,597200000.0
2009-03-10 17:38:00,125.62,125.62,125.495,125.545,890200000.0
2009-03-10 17:39:00,125.55,125.55,125.39,125.425,693000002.0
2009-03-10 17:40:00,125.435,125.48,125.415,125.465,867799999.0
2009-03-10 17:41:00,125.465,125.485,125.4,125.43,508000000.0
2009-03-10 17:42:00,125.425,125.45,125.41,125.415,725600000.0
2009-03-10 17:43:00,125.415,125.445,125.41,125.425,579200000.0
2009-03-10 17:44:00,125.425,125.425,125.375,125.375,567200000.0
2009-03-10 17:45:00,125.375,125.435,125.375,125.415,653600000.0
2009-03-10 17:46:00,125.415,125.475,125.415,125.465,532600000.0
2009-03-10 17:47:00,125.465,125.485,125.45,125.46,471800002.0
2009-03-10 17:48:00,125.46,125.47,125.45,125.47,325200000.0
2009-03-10 17:49:00,125.47,125.49,125.455,125.48,480200002.0
2009-03-10 17:50:00,125.475,125.49,125.455,125.455,519400002.0
2009-03-10 17:51:00,125.455,125.485,125.45,125.485,354200004.0
2009-03-10 17:52:00,125.48,125.495,125.47,125.49,334000000.0
2009-03-10 17:53:00,125.495,125.495,125.455,125.46,451800000.0
2009-03-10 17:54:00,125.46,125.47,125.445,125.46,448800000.0
2009-03-10 17:55:00,125.455,125.47,125.445,125.46,464200000.0
2009-03-10 17:56:00,125.455,125.47,125.42,125.44,829700000.0
2009-03-10 17:57:00,125.44,125.52,125.435,125.51,794000001.0
2009-03-10 17:58:00,125.525,125.575,125.495,125.52,858000002.0
2009-03-10 17:59:00,125.515,125.525,125.425,125.47,947800003.0
2009-03-10 18:00:00,125.465,125.515,125.455,125.485,858999999.0
2009-03-10 18:01:00,125.49,125.505,125.475,125.505,769199999.0
2009-03-10 18:02:00,125.505,125.51,125.475,125.485,652199998.0
2009-03-10 18:03:00,125.485,125.495,125.435,125.455,941400000.0
2009-03-10 18:04:00,125.46,125.48,125.425,125.44,1025400000.0
2009-03-10 18:05:00,125.445,125.52,125.44,125.495,866200000.0
2009-03-10 18:06:00,125.495,125.545,125.48,125.5,661199999.0
2009-03-10 18:07:00,125.5,125.505,125.435,125.475,605800000.0
2009-03-10 18:08:00,125.48,125.53,125.48,125.485,599800001.0
2009-03-10 18:09:00,125.485,125.495,125.47,125.485,527600000.0
2009-03-10 18:10:00,125.49,125.51,125.455,125.485,634200000.0
2009-03-10 18:11:00,125.485,125.49,125.475,125.48,502399998.0
2009-03-10 18:12:00,125.48,125.52,125.465,125.51,498000000.0
2009-03-10 18:13:00,125.515,125.525,125.485,125.495,519800000.0
2009-03-10 18:14:00,125.495,125.535,125.48,125.485,659400000.0
2009-03-10 18:15:00,125.485,125.505,125.435,125.45,802200001.0
2009-03-10 18:16:00,125.45,125.48,125.425,125.48,567100001.0
2009-03-10 18:17:00,125.48,125.495,125.455,125.46,359599999.0
2009-03-10 18:18:00,125.47,125.5,125.46,125.49,482000000.0
2009-03-10 18:19:00,125.485,125.54,125.485,125.535,586600002.0
2009-03-10 18:20:00,125.535,125.54,125.47,125.485,821600001.0
2009-03-10 18:21:00,125.49,125.505,125.48,125.485,493800000.0
2009-03-10 18:22:00,125.485,125.505,125.45,125.47,465700000.0
2009-03-10 18:23:00,125.47,125.495,125.47,125.475,719600000.0
2009-03-10 18:24:00,125.47,125.47,125.43,125.465,354000000.0
2009-03-10 18:25:00,125.47,125.47,125.395,125.42,533600001.0
2009-03-10 18:26:00,125.425,125.49,125.42,125.465,421800000.0
2009-03-10 18:27:00,125.465,125.495,125.425,125.43,610000000.0
2009-03-10 18:28:00,125.43,125.49,125.43,125.475,569300002.0
2009-03-10 18:29:00,125.47,125.48,125.45,125.46,524600000.0
2009-03-10 18:30:00,125.435,125.485,125.43,125.44,450900000.0
2009-03-10 18:31:00,125.44,125.485,125.43,125.45,513300000.0
2009-03-10 18:32:00,125.445,125.45,125.415,125.43,562400002.0
2009-03-10 18:33:00,125.43,125.45,125.4,125.445,355200000.0
2009-03-10 18:34:00,125.445,125.475,125.44,125.465,351000000.0
2009-03-10 18:35:00,125.465,125.465,125.425,125.425,402800001.0
2009-03-10 18:36:00,125.43,125.465,125.43,125.465,202600000.0
2009-03-10 18:37:00,125.465,125.47,125.44,125.44,304200000.0
2009-03-10 18:38:00,125.435,125.44,125.415,125.415,490599999.0
2009-03-10 18:39:00,125.415,125.43,125.415,125.425,466600001.0
2009-03-10 18:40:00,125.425,125.455,125.42,125.44,313400000.0
2009-03-10 18:41:00,125.44,125.46,125.435,125.435,282200001.0
2009-03-10 18:42:00,125.43,125.435,125.405,125.41,473400002.0
2009-03-10 18:43:00,125.41,125.42,125.335,125.35,568999998.0
2009-03-10 18:44:00,125.35,125.35,125.295,125.315,538200001.0
2009-03-10 18:45:00,125.315,125.325,125.3,125.325,486400000.0
2009-03-10 18:46:00,125.325,125.345,125.3,125.34,556600002.0
2009-03-10 18:47:00,125.34,125.345,125.225,125.245,548300000.0
2009-03-10 18:48:00,125.24,125.285,125.24,125.27,627600000.0
2009-03-10 18:49:00,125.27,125.28,125.24,125.24,270400000.0
2009-03-10 18:50:00,125.25,125.3,125.25,125.28,400600000.0
2009-03-10 18:51:00,125.28,125.36,125.28,125.3,796800001.0
2009-03-10 18:52:00,125.29,125.31,125.265,125.28,593800000.0
2009-03-10 18:53:00,125.295,125.345,125.295,125.33,427000000.0
2009-03-10 18:54:00,125.31,125.315,125.235,125.26,630800000.0
2009-03-10 18:55:00,125.26,125.27,125.22,125.235,571000000.0
2009-03-10 18:56:00,125.235,125.295,125.235,125.295,725800000.0
2009-03-10 18:57:00,125.29,125.33,125.28,125.28,729199999.0
2009-03-10 18:58:00,125.28,125.33,125.275,125.3,778600000.0
2009-03-10 18:59:00,125.3,125.315,125.225,125.23,798800000.0
2009-03-10 19:00:00,125.23,125.27,125.19,125.255,413400001.0
2009-03-10 19:01:00,125.255,125.28,125.25,125.28,564400002.0
2009-03-10 19:02:00,125.275,125.29,125.26,125.26,327999999.0
2009-03-10 19:03:00,125.26,125.285,125.25,125.28,438400000.0
2009-03-10 19:04:00,125.28,125.28,125.2,125.2,345200000.0
2009-03-10 19:05:00,125.2,125.22,125.16,125.21,639200004.0
2009-03-10 19:06:00,125.21,125.21,125.2,125.21,239400001.0
2009-03-10 19:07:00,125.205,125.295,125.205,125.265,817200000.0
2009-03-10 19:08:00,125.265,125.265,125.25,125.25,223400000.0
2009-03-10 19:09:00,125.25,125.26,125.25,125.25,140000000.0
2009-03-10 19:10:00,125.24,125.25,125.21,125.245,456400001.0
2009-03-10 19:11:00,125.24,125.24,125.225,125.235,148000000.0
2009-03-10 19:12:00,125.235,125.24,125.215,125.23,369000000.0
2009-03-10 19:13:00,125.23,125.25,125.215,125.245,398400001.0
2009-03-10 19:14:00,125.24,125.28,125.235,125.265,416400000.0
2009-03-10 19:15:00,125.265,125.28,125.22,125.27,608199999.0
2009-03-10 19:16:00,125.27,125.295,125.235,125.245,440000001.0
2009-03-10 19:17:00,125.245,125.25,125.16,125.175,676799999.0
2009-03-10 19:18:00,125.17,125.21,125.155,125.155,670600000.0
2009-03-10 19:19:00,125.16,125.21,125.155,125.165,594800000.0
2009-03-10 19:20:00,125.165,125.18,125.165,125.18,527000000.0
2009-03-10 19:21:00,125.185,125.215,125.18,125.19,470000000.0
2009-03-10 19:22:00,125.19,125.22,125.175,125.2,526400000.0
2009-03-10 19:23:00,125.2,125.2,125.145,125.15,514800000.0
2009-03-10 19:24:00,125.15,125.15,125.05,125.115,580200001.0
2009-03-10 19:25:00,125.095,125.105,125.045,125.045,654300001.0
2009-03-10 19:26:00,125.05,125.09,125.04,125.065,724000001.0
2009-03-10 19:27:00,125.07,125.11,125.065,125.09,695200002.0
2009-03-10 19:28:00,125.1,125.13,125.1,125.13,481399999.0
2009-03-10 19:29:00,125.13,125.13,125.12,125.13,133600000.0
2009-03-10 19:30:00,125.13,125.135,125.1,125.13,421400000.0
2009-03-10 19:31:00,125.125,125.195,125.125,125.19,405800000.0
2009-03-10 19:32:00,125.19,125.215,125.165,125.175,770400003.0
2009-03-10 19:33:00,125.18,125.225,125.175,125.22,467400000.0
2009-03-10 19:34:00,125.22,125.3,125.205,125.295,586400000.0
2009-03-10 19:35:00,125.29,125.29,125.25,125.26,800800003.0
2009-03-10 19:36:00,125.265,125.27,125.24,125.255,507200002.0
2009-03-10 19:37:00,125.25,125.29,125.22,125.28,642800001.0
2009-03-10 19:38:00,125.28,125.29,125.245,125.26,583199999.0
2009-03-10 19:39:00,125.265,125.27,125.24,125.245,504200001.0
2009-03-10 19:40:00,125.245,125.28,125.245,125.275,497200000.0
2009-03-10 19:41:00,125.28,125.41,125.28,125.405,772800002.0
2009-03-10 19:42:00,125.405,125.49,125.39,125.435,654800002.0
2009-03-10 19:43:00,125.44,125.485,125.435,125.48,270400000.0
2009-03-10 19:44:00,125.48,125.625,125.48,125.6,313200001.0
2009-03-10 19:45:00,125.575,125.58,125.48,125.485,461000000.0
2009-03-10 19:46:00,125.485,125.49,125.43,125.445,368799999.0
2009-03-10 19:47:00,125.445,125.455,125.43,125.44,117800000.0
2009-03-10 19:48:00,125.43,125.43,125.32,125.375,505800001.0
2009-03-10 19:49:00,125.375,125.4,125.36,125.37,434800001.0
2009-03-10 19:50:00,125.37,125.37,125.33,125.335,435600000.0
2009-03-10 19:51:00,125.325,125.33,125.205,125.235,519800000.0
2009-03-10 19:52:00,125.23,125.26,125.215,125.23,576200000.0
2009-03-10 19:53:00,125.23,125.23,125.1,125.11,463800001.0
2009-03-10 19:54:00,125.11,125.15,125.09,125.15,620600000.0
2009-03-10 19:55:00,125.155,125.175,125.145,125.165,473800000.0
2009-03-10 19:56:00,125.17,125.22,125.165,125.2,371799999.0
2009-03-10 19:57:00,125.19,125.21,125.18,125.19,295000003.0
2009-03-10 19:58:00,125.19,125.19,125.17,125.18,291600001.0
2009-03-10 19:59:00,125.18,125.2,125.175,125.18,235400000.0
2009-03-10 20:00:00,125.18,125.195,125.16,125.17,395800000.0
2009-03-10 20:01:00,125.165,125.165,125.085,125.11,460800000.0
2009-03-10 20:02:00,125.11,125.11,125.055,125.055,402000000.0
2009-03-10 20:03:00,125.065,125.065,125.0,125.005,539800001.0
2009-03-10 20:04:00,124.99,125.005,124.99,124.99,1170599998.0
2009-03-10 20:05:00,124.99,125.075,124.99,125.025,561800000.0
2009-03-10 20:06:00,125.025,125.075,125.02,125.075,487200004.0
2009-03-10 20:07:00,125.075,125.075,124.995,125.0,451200003.0
2009-03-10 20:08:00,124.99,125.05,124.85,124.86,836000000.0
2009-03-10 20:09:00,124.85,124.965,124.845,124.95,545200001.0
2009-03-10 20:10:00,124.95,125.0,124.95,124.975,714600005.0
2009-03-10 20:11:00,124.975,125.01,124.97,125.005,226000002.0
2009-03-10 20:12:00,125.005,125.01,124.88,124.895,581599997.0
2009-03-10 20:13:00,124.89,124.895,124.8,124.8,852000001.0
2009-03-10 20:14:00,124.805,124.815,124.705,124.725,545400000.0
2009-03-10 20:15:00,124.73,124.785,124.715,124.765,489800000.0
2009-03-10 20:16:00,124.77,124.79,124.67,124.69,553099998.0
2009-03-10 20:17:00,124.69,124.745,124.69,124.73,516000000.0
2009-03-10 20:18:00,124.73,124.8,124.715,124.78,617400000.0
2009-03-10 20:19:00,124.78,124.79,124.76,124.775,253800000.0
2009-03-10 20:20:00,124.775,124.83,124.775,124.785,359400002.0
2009-03-10 20:21:00,124.79,124.795,124.725,124.735,395800000.0
2009-03-10 20:22:00,124.73,124.745,124.69,124.69,337199999.0
2009-03-10 20:23:00,124.69,124.735,124.665,124.715,510600000.0
2009-03-10 20:24:00,124.72,124.795,124.72,124.795,224800000.0
2009-03-10 20:25:00,124.795,124.84,124.79,124.835,170600000.0
2009-03-10 20:26:00,124.835,124.93,124.83,124.91,657000000.0
2009-03-10 20:27:00,124.91,124.91,124.815,124.835,321200000.0
2009-03-10 20:28:00,124.835,124.875,124.785,124.875,270799999.0
2009-03-10 20:29:00,124.87,124.92,124.855,124.915,275000001.0
2009-03-10 20:30:00,124.915,124.935,124.725,124.725,584600000.0
2009-03-10 20:31:00,124.72,124.8,124.705,124.72,409800000.0
2009-03-10 20:32:00,124.715,124.765,124.71,124.735,250800000.0
2009-03-10 20:33:00,124.735,124.805,124.715,124.8,295800000.0
2009-03-10 20:34:00,124.795,124.865,124.79,124.825,491000001.0
2009-03-10 20:35:00,124.825,124.83,124.74,124.785,349400000.0
2009-03-10 20:36:00,124.78,124.78,124.635,124.65,554600000.0
2009-03-10 20:37:00,124.645,124.715,124.645,124.705,367400000.0
2009-03-10 20:38:00,124.715,124.755,124.715,124.735,481200000.0
2009-03-10 20:39:00,124.725,124.75,124.705,124.705,523800000.0
2009-03-10 20:40:00,124.71,124.81,124.71,124.785,291000000.0
2009-03-10 20:41:00,124.775,124.86,124.765,124.85,322799999.0
2009-03-10 20:42:00,124.845,124.905,124.835,124.9,260200000.0
2009-03-10 20:43:00,124.9,124.925,124.895,124.92,201400000.0
2009-03-10 20:44:00,124.915,125.0,124.91,125.0,418899999.0
2009-03-10 20:45:00,124.995,125.02,124.955,124.96,493800001.0
2009-03-10 20:46:00,124.965,124.98,124.92,124.92,196600000.0
2009-03-10 20:47:00,124.92,124.925,124.765,124.77,313600000.0
2009-03-10 20:48:00,124.765,124.88,124.765,124.875,411200000.0
2009-03-10 20:49:00,124.885,124.925,124.865,124.885,335200000.0
2009-03-10 20:50:00,124.885,124.925,124.885,124.9,320600001.0
2009-03-10 20:51:00,124.9,124.9,124.82,124.84,329600000.0
2009-03-10 20:52:00,124.84,124.85,124.815,124.83,209600000.0
2009-03-10 20:53:00,124.825,124.825,124.795,124.8,279000000.0
2009-03-10 20:54:00,124.795,124.8,124.765,124.765,154600000.0
2009-03-10 20:55:00,124.76,124.81,124.755,124.795,442600000.0
2009-03-10 20:56:00,124.78,124.825,124.775,124.825,341400001.0
2009-03-10 20:57:00,124.83,124.915,124.82,124.905,209200001.0
2009-03-10 20:58:00,124.9,124.94,124.9,124.92,378200000.0
2009-03-10 20:59:00,124.92,124.98,124.92,124.975,313000000.0
2009-03-10 21:00:00,124.97,124.98,124.845,124.865,356600000.0
2009-03-10 21:01:00,124.865,124.915,124.865,124.905,452400001.0
2009-03-10 21:02:00,124.9,124.905,124.895,124.895,102400000.0
2009-03-10 21:03:00,124.89,124.89,124.87,124.88,79000000.0
2009-03-10 21:04:00,124.885,124.89,124.825,124.825,174600001.0
2009-03-10 21:05:00,124.83,124.9,124.825,124.88,370200002.0
2009-03-10 21:06:00,124.88,124.895,124.87,124.87,129800000.0
2009-03-10 21:07:00,124.865,124.885,124.82,124.825,456800001.0
2009-03-10 21:08:00,124.84,124.915,124.835,124.85,318000000.0
2009-03-10 21:09:00,124.85,124.91,124.84,124.905,426800000.0
2009-03-10 21:10:00,124.905,124.965,124.905,124.93,149800000.0
2009-03-10 21:11:00,124.925,124.955,124.925,124.94,220799999.0
2009-03-10 21:12:00,124.945,124.955,124.93,124.93,112000000.0
2009-03-10 21:13:00,124.94,124.945,124.92,124.92,134800000.0
2009-03-10 21:14:00,124.925,124.985,124.92,124.92,256400000.0
2009-03-10 21:15:00,124.93,124.965,124.915,124.93,263200000.0
2009-03-10 21:16:00,124.93,124.935,124.915,124.915,306800001.0
2009-03-10 21:17:00,124.91,124.93,124.9,124.915,353400000.0
2009-03-10 21:18:00,124.92,124.925,124.9,124.905,114400000.0
2009-03-10 21:19:00,124.905,124.92,124.875,124.92,253800000.0
2009-03-10 21:20:00,124.92,124.92,124.85,124.85,217600000.0
2009-03-10 21:21:00,124.855,124.91,124.84,124.91,611599998.0
2009-03-10 21:22:00,124.905,124.92,124.89,124.89,217200000.0
2009-03-10 21:23:00,124.89,124.895,124.845,124.85,244800000.0
2009-03-10 21:24:00,124.845,124.845,124.83,124.845,225600000.0
2009-03-10 21:25:00,124.845,124.85,124.8,124.82,443399996.0
2009-03-10 21:26:00,124.835,124.84,124.795,124.83,564799996.0
2009-03-10 21:27:00,124.835,124.93,124.82,124.905,413800000.0
2009-03-10 21:28:00,124.91,124.955,124.91,124.95,223400000.0
2009-03-10 21:29:00,124.95,124.97,124.9,124.925,358599999.0
2009-03-10 21:30:00,124.925,124.985,124.925,124.96,480799999.0
2009-03-10 21:31:00,124.965,124.99,124.95,124.96,457800001.0
2009-03-10 21:32:00,124.96,124.965,124.9,124.9,303800000.0
2009-03-10 21:33:00,124.9,124.965,124.9,124.96,233800000.0
2009-03-10 21:34:00,124.96,124.96,124.925,124.925,258000000.0
2009-03-10 21:35:00,124.925,124.925,124.9,124.905,200000000.0
2009-03-10 21:36:00,124.905,124.94,124.9,124.935,262400000.0
2009-03-10 21:37:00,124.935,124.965,124.925,124.965,338800000.0
2009-03-10 21:38:00,124.985,125.03,124.985,125.02,270599998.0
2009-03-10 21:39:00,125.015,125.03,125.015,125.03,184000000.0
2009-03-10 21:40:00,125.025,125.06,125.025,125.05,249200000.0
2009-03-10 21:41:00,125.05,125.05,125.04,125.05,219400000.0
2009-03-10 21:42:00,125.055,125.055,124.975,124.98,511200000.0
2009-03-10 21:43:00,124.975,124.98,124.9,124.925,402800000.0
2009-03-10 21:44:00,124.925,124.935,124.885,124.895,442800000.0
2009-03-10 21:45:00,124.905,124.925,124.89,124.925,264000000.0
2009-03-10 21:46:00,124.935,124.975,124.925,124.97,335000000.0
2009-03-10 21:47:00,124.97,124.97,124.955,124.97,173400001.0
2009-03-10 21:48:00,124.975,125.035,124.975,125.035,338200000.0
2009-03-10 21:49:00,125.035,125.07,125.015,125.055,484999999.0
2009-03-10 21:50:00,125.06,125.09,125.055,125.075,252800000.0
2009-03-10 21:51:00,125.075,125.09,125.07,125.09,162399998.0
2009-03-10 21:52:00,125.09,125.09,125.07,125.085,208200000.0
2009-03-10 21:53:00,125.085,125.11,125.08,125.1,361600000.0
2009-03-10 21:54:00,125.1,125.105,125.06,125.06,255300000.0
2009-03-10 21:55:00,125.065,125.11,125.065,125.11,365600001.0
2009-03-10 21:56:00,125.11,125.14,125.11,125.135,280200000.0
2009-03-10 21:57:00,125.135,125.155,125.135,125.135,224400000.0
2009-03-10 21:58:00,125.13,125.145,125.115,125.12,105800000.0
2009-03-10 21:59:00,125.115,125.12,125.1,125.105,125600000.0
2009-03-10 22:00:00,125.1,125.115,125.1,125.115,288000000.0
2009-03-10 22:01:00,125.11,125.11,125.095,125.095,148800000.0
2009-03-10 22:02:00,125.095,125.1,125.055,125.055,144000000.0
2009-03-10 22:03:00,125.065,125.065,125.045,125.05,164800000.0
2009-03-10 22:04:00,125.055,125.1,125.025,125.095,277400000.0
2009-03-10 22:05:00,125.09,125.1,125.085,125.085,78400000.0
2009-03-10 22:06:00,125.09,125.16,125.09,125.145,163000000.0
2009-03-10 22:07:00,125.135,125.165,125.08,125.085,255600000.0
2009-03-10 22:08:00,125.085,125.105,125.08,125.1,62400000.0
2009-03-10 22:09:00,125.1,125.14,125.1,125.12,208000000.0
2009-03-10 22:10:00,125.125,125.16,125.125,125.15,80200000.0
2009-03-10 22:11:00,125.145,125.15,125.13,125.14,137400000.0
2009-03-10 22:12:00,125.13,125.13,125.1,125.115,373400000.0
2009-03-10 22:13:00,125.12,125.14,125.11,125.12,269000000.0
2009-03-10 22:14:00,125.13,125.15,125.095,125.105,222800000.0
2009-03-10 22:15:00,125.1,125.12,125.08,125.105,340400001.0
2009-03-10 22:16:00,125.105,125.135,125.09,125.09,125600000.0
2009-03-10 22:17:00,125.115,125.125,125.11,125.125,129600000.0
2009-03-10 22:18:00,125.125,125.13,125.09,125.095,306599999.0
2009-03-10 22:19:00,125.095,125.11,125.09,125.095,80200000.0
2009-03-10 22:20:00,125.11,125.12,125.095,125.095,129600000.0
2009-03-10 22:21:00,125.105,125.105,125.07,125.085,327600001.0
2009-03-10 22:22:00,125.085,125.095,125.015,125.07,270100000.0
2009-03-10 22:23:00,125.075,125.075,125.05,125.06,175800000.0
2009-03-10 22:24:00,125.06,125.06,124.965,124.965,189199999.0
2009-03-10 22:25:00,124.975,125.005,124.965,124.995,167200000.0
2009-03-10 22:26:00,124.99,124.99,124.95,124.95,124000000.0
2009-03-10 22:27:00,124.96,124.96,124.94,124.95,171400002.0
2009-03-10 22:28:00,124.95,124.955,124.945,124.95,184200000.0
2009-03-10 22:29:00,124.95,124.97,124.95,124.965,70400000.0
2009-03-10 22:30:00,124.96,125.005,124.955,124.98,134400000.0
2009-03-10 22:31:00,124.98,125.0,124.98,125.0,169599999.0
2009-03-10 22:32:00,124.965,125.04,124.96,125.04,120200000.0
2009-03-10 22:33:00,125.04,125.04,125.015,125.025,81400000.0
2009-03-10 22:34:00,125.025,125.075,125.025,125.03,321400000.0
2009-03-10 22:35:00,125.03,125.05,125.02,125.03,141200000.0
2009-03-10 22:36:00,125.03,125.04,125.025,125.04,115600000.0
2009-03-10 22:37:00,125.05,125.055,125.035,125.05,123800001.0
2009-03-10 22:38:00,125.05,125.07,125.02,125.03,325800000.0
2009-03-10 22:39:00,125.025,125.03,125.01,125.01,266800003.0
2009-03-10 22:40:00,125.01,125.03,125.01,125.025,188599999.0
2009-03-10 22:41:00,125.02,125.05,125.01,125.025,167200001.0
2009-03-10 22:42:00,125.03,125.04,125.025,125.04,113600000.0
2009-03-10 22:43:00,125.04,125.06,125.025,125.035,390199999.0
2009-03-10 22:44:00,125.035,125.05,125.035,125.05,108800000.0
2009-03-10 22:45:00,125.05,125.08,125.05,125.075,124000001.0
2009-03-10 22:46:00,125.075,125.08,125.075,125.075,267600000.0
2009-03-10 22:47:00,125.08,125.11,125.075,125.1,446399996.0
2009-03-10 22:48:00,125.1,125.13,125.085,125.085,327400002.0
2009-03-10 22:49:00,125.095,125.11,125.06,125.08,386000002.0
2009-03-10 22:50:00,125.08,125.08,125.045,125.045,286000000.0
2009-03-10 22:51:00,125.06,125.06,125.01,125.015,194400002.0
2009-03-10 22:52:00,125.005,125.025,125.0,125.005,143000000.0
2009-03-10 22:53:00,125.005,125.055,125.005,125.05,190400000.0
2009-03-10 22:54:00,125.06,125.07,125.055,125.065,26400000.0
2009-03-10 22:55:00,125.07,125.11,125.05,125.095,112600000.0
2009-03-10 22:56:00,125.095,125.12,125.095,125.12,17400000.0
2009-03-10 22:57:00,125.125,125.125,125.11,125.115,36800000.0
2009-03-10 22:58:00,125.12,125.13,125.115,125.125,27400000.0
2009-03-10 22:59:00,125.125,125.125,125.125,125.125,6400000.0
2009-03-10 23:00:00,125.115,125.135,125.08,125.115,153600000.0
2009-03-10 23:01:00,125.11,125.125,125.11,125.115,110200000.0
2009-03-10 23:02:00,125.11,125.14,125.085,125.105,158800000.0
2009-03-10 23:03:00,125.105,125.13,125.105,125.125,76800000.0
2009-03-10 23:04:00,125.12,125.12,125.11,125.12,56000000.0
2009-03-10 23:05:00,125.135,125.16,125.135,125.145,69400000.0
2009-03-10 23:06:00,125.15,125.15,125.135,125.145,75400000.0
2009-03-10 23:07:00,125.14,125.145,125.125,125.145,73200000.0
2009-03-10 23:08:00,125.14,125.145,125.125,125.125,63000000.0
2009-03-10 23:09:00,125.125,125.125,125.11,125.125,53600000.0
2009-03-10 23:10:00,125.125,125.13,125.12,125.12,86800000.0
2009-03-10 23:11:00,125.125,125.125,125.105,125.105,54000000.0
2009-03-10 23:12:00,125.095,125.095,125.08,125.095,27800000.0
2009-03-10 23:13:00,125.09,125.09,125.08,125.09,17800000.0
2009-03-10 23:14:00,125.085,125.085,125.06,125.085,63600000.0
2009-03-10 23:15:00,125.085,125.085,125.045,125.07,212200000.0
2009-03-10 23:16:00,125.08,125.08,125.06,125.08,54800000.0
2009-03-10 23:17:00,125.085,125.085,125.08,125.085,12800000.0
2009-03-10 23:18:00,125.08,125.105,125.08,125.08,48800000.0
2009-03-10 23:19:00,125.08,125.085,125.07,125.07,33800000.0
2009-03-10 23:20:00,125.075,125.075,125.06,125.06,70200000.0
2009-03-10 23:21:00,125.06,125.095,125.05,125.09,114000000.0
2009-03-10 23:22:00,125.08,125.085,125.07,125.07,26000000.0
2009-03-10 23:23:00,125.07,125.075,125.06,125.06,6600000.0
2009-03-10 23:24:00,125.05,125.05,125.05,125.05,6600000.0
2009-03-10 23:25:00,125.055,125.065,125.055,125.065,25600000.0
2009-03-10 23:26:00,125.06,125.075,125.055,125.07,92200000.0
2009-03-10 23:27:00,125.07,125.155,125.07,125.15,72200000.0
2009-03-10 23:28:00,125.145,125.155,125.145,125.15,7600000.0
2009-03-10 23:29:00,125.145,125.145,125.11,125.125,70400000.0
2009-03-10 23:30:00,125.13,125.13,125.075,125.095,145300000.0
2009-03-10 23:31:00,125.1,125.11,125.1,125.11,12800000.0
2009-03-10 23:32:00,125.11,125.125,125.11,125.115,19200000.0
2009-03-10 23:33:00,125.273,125.309,125.273,125.309,65600000.0
2009-03-10 23:34:00,125.12,125.13,125.115,125.13,65600000.0
2009-03-10 23:35:00,125.13,125.15,125.13,125.14,70600000.0
2009-03-10 23:36:00,125.14,125.16,125.135,125.155,111500000.0
2009-03-10 23:37:00,125.155,125.17,125.14,125.14,97100000.0
2009-03-10 23:38:00,125.14,125.15,125.14,125.14,86400000.0
2009-03-10 23:39:00,125.14,125.14,125.14,125.14,56000000.0
2009-03-10 23:40:00,125.165,125.17,125.145,125.16,28200000.0
2009-03-10 23:41:00,125.16,125.17,125.16,125.17,3200000.0
2009-03-10 23:42:00,125.16,125.18,125.16,125.18,31600000.0
2009-03-10 23:43:00,125.18,125.18,125.165,125.18,73400000.0
2009-03-10 23:44:00,125.175,125.18,125.17,125.17,29900000.0
2009-03-10 23:45:00,125.17,125.17,125.155,125.17,11600000.0
2009-03-10 23:46:00,125.18,125.19,125.155,125.19,28000000.0
2009-03-10 23:47:00,125.18,125.19,125.155,125.19,25600000.0
2009-03-10 23:48:00,125.18,125.18,125.18,125.18,4800000.0
2009-03-10 23:49:00,125.18,125.2,125.18,125.185,30400000.0
2009-03-10 23:50:00,125.2,125.215,125.195,125.195,172699999.0
2009-03-10 23:51:00,125.21,125.21,125.195,125.2,91299999.0
2009-03-10 23:52:00,125.2,125.2,125.185,125.185,209700003.0
2009-03-10 23:53:00,125.185,125.2,125.185,125.2,18200000.0
2009-03-10 23:54:00,125.2,125.2,125.165,125.2,140800001.0
2009-03-10 23:55:00,125.2,125.2,125.2,125.2,4000000.0
2009-03-10 23:56:00,125.2,125.2,125.195,125.195,29000000.0
2009-03-10 23:57:00,125.195,125.2,125.195,125.195,14600000.0
2009-03-10 23:58:00,125.195,125.2,125.195,125.2,14200000.0
2009-03-10 23:59:00,125.18,125.19,125.16,125.165,15800000.0
2009-03-11 00:00:00,125.16,125.17,125.11,125.12,154200000.0
2009-03-11 00:01:00,125.12,125.125,125.12,125.125,35600000.0
2009-03-11 00:02:00,125.12,125.12,125.1,125.1,53400000.0
2009-03-11 00:03:00,125.09,125.115,125.09,125.105,18800000.0
2009-03-11 00:04:00,125.105,125.105,125.08,125.08,22200000.0
2009-03-11 00:05:00,125.085,125.105,125.085,125.105,17600000.0
2009-03-11 00:06:00,125.095,125.1,125.085,125.09,17600000.0
2009-03-11 00:07:00,125.09,125.115,125.09,125.095,14400000.0
2009-03-11 00:08:00,125.105,125.115,125.095,125.1,20000000.0
2009-03-11 00:09:00,125.105,125.105,125.1,125.1,9600000.0
2009-03-11 00:10:00,125.085,125.1,125.085,125.1,12800000.0
2009-03-11 00:11:00,125.1,125.1,125.1,125.1,3200000.0
2009-03-11 00:12:00,125.1,125.13,125.1,125.125,19200000.0
2009-03-11 00:13:00,125.125,125.13,125.11,125.12,14000000.0
2009-03-11 00:14:00,125.125,125.135,125.125,125.125,14400000.0
2009-03-11 00:15:00,125.13,125.14,125.125,125.135,12800000.0
2009-03-11 00:16:00,125.14,125.155,125.135,125.155,328400000.0
2009-03-11 00:17:00,125.155,125.155,125.135,125.14,68000000.0
2009-03-11 00:18:00,125.14,125.14,125.135,125.14,9600000.0
2009-03-11 00:19:00,125.135,125.135,125.1,125.115,24000000.0
2009-03-11 00:20:00,125.135,125.17,125.135,125.165,22400000.0
2009-03-11 00:21:00,125.155,125.17,125.135,125.16,65600000.0
2009-03-11 00:22:00,125.165,125.165,125.145,125.145,34800000.0
2009-03-11 00:23:00,125.155,125.155,125.145,125.155,6400000.0
2009-03-11 00:24:00,125.16,125.18,125.16,125.18,16000000.0
2009-03-11 00:25:00,125.18,125.18,125.165,125.165,18800000.0
2009-03-11 00:26:00,125.175,125.22,125.175,125.22,51800000.0
2009-03-11 00:27:00,125.215,125.29,125.215,125.27,79800000.0
2009-03-11 00:28:00,125.27,125.36,125.27,125.345,185600000.0
2009-03-11 00:29:00,125.34,125.35,125.29,125.305,95400000.0
2009-03-11 00:30:00,125.3,125.325,125.295,125.315,132000000.0
2009-03-11 00:31:00,125.315,125.32,125.3,125.3,29200000.0
2009-03-11 00:32:00,125.305,125.305,125.265,125.265,53400000.0
2009-03-11 00:33:00,125.27,125.305,125.27,125.305,20800000.0
2009-03-11 00:34:00,125.3,125.31,125.285,125.285,33400000.0
2009-03-11 00:35:00,125.29,125.29,125.285,125.29,6400000.0
2009-03-11 00:36:00,125.285,125.285,125.285,125.285,3200000.0
2009-03-11 00:37:00,125.28,125.28,125.28,125.28,11600000.0
2009-03-11 00:38:00,125.28,125.285,125.28,125.285,6600000.0
2009-03-11 00:39:00,125.28,125.28,125.255,125.26,64600000.0
2009-03-11 00:40:00,125.265,125.27,125.25,125.27,33000000.0
2009-03-11 00:41:00,125.265,125.27,125.265,125.27,7600000.0
2009-03-11 00:42:00,125.27,125.3,125.27,125.3,33600000.0
2009-03-11 00:43:00,125.295,125.315,125.29,125.295,101400000.0
2009-03-11 00:44:00,125.3,125.3,125.29,125.3,11400000.0
2009-03-11 00:45:00,125.29,125.42,125.29,125.42,133800000.0
2009-03-11 00:46:00,125.42,125.43,125.35,125.385,171200000.0
2009-03-11 00:47:00,125.38,125.39,125.33,125.345,106400000.0
2009-03-11 00:48:00,125.345,125.35,125.305,125.345,144200000.0
2009-03-11 00:49:00,125.34,125.38,125.31,125.31,58600000.0
2009-03-11 00:50:00,125.33,125.355,125.325,125.345,32000000.0
2009-03-11 00:51:00,125.35,125.37,125.34,125.37,55800000.0
2009-03-11 00:52:00,125.335,125.37,125.315,125.34,67000000.0
2009-03-11 00:53:00,125.335,125.34,125.33,125.33,15600000.0
2009-03-11 00:54:00,125.315,125.33,125.29,125.33,61600000.0
2009-03-11 00:55:00,125.325,125.34,125.325,125.34,17400000.0
2009-03-11 00:56:00,125.325,125.35,125.31,125.35,21600000.0
2009-03-11 00:57:00,125.355,125.39,125.35,125.39,122800000.0
2009-03-11 00:58:00,125.35,125.375,125.345,125.365,36600000.0
2009-03-11 00:59:00,125.37,125.385,125.345,125.385,45400000.0
2009-03-11 01:00:00,125.38,125.425,125.375,125.425,108000000.0
2009-03-11 01:01:00,125.435,125.435,125.34,125.395,63200000.0
2009-03-11 01:02:00,125.405,125.41,125.395,125.4,11600000.0
2009-03-11 01:03:00,125.4,125.44,125.4,125.44,53400000.0
2009-03-11 01:04:00,125.435,125.465,125.415,125.44,116200000.0
2009-03-11 01:05:00,125.44,125.44,125.39,125.415,100600000.0
2009-03-11 01:06:00,125.4,125.41,125.39,125.395,62400000.0
2009-03-11 01:07:00,125.405,125.405,125.39,125.39,81000000.0
2009-03-11 01:08:00,125.39,125.39,125.355,125.37,91200000.0
2009-03-11 01:09:00,125.375,125.395,125.355,125.36,91600000.0
2009-03-11 01:10:00,125.365,125.365,125.36,125.36,21400000.0
2009-03-11 01:11:00,125.36,125.36,125.265,125.275,100800000.0
2009-03-11 01:12:00,125.275,125.275,125.27,125.27,64600000.0
2009-03-11 01:13:00,125.27,125.27,125.23,125.23,116600000.0
2009-03-11 01:14:00,125.23,125.24,125.23,125.24,33400000.0
2009-03-11 01:15:00,125.255,125.28,125.25,125.275,40800000.0
2009-03-11 01:16:00,125.28,125.295,125.25,125.25,89800000.0
2009-03-11 01:17:00,125.26,125.28,125.255,125.255,38000000.0
2009-03-11 01:18:00,125.28,125.3,125.27,125.27,84200000.0
2009-03-11 01:19:00,125.27,125.3,125.26,125.28,45300000.0
2009-03-11 01:20:00,125.28,125.305,125.275,125.3,24000000.0
2009-03-11 01:21:00,125.3,125.315,125.3,125.3,36000000.0
2009-03-11 01:22:00,125.3,125.315,125.3,125.31,63600000.0
2009-03-11 01:23:00,125.305,125.325,125.3,125.305,34200000.0
2009-03-11 01:24:00,125.3,125.315,125.3,125.315,43800000.0
2009-03-11 01:25:00,125.32,125.395,125.315,125.395,92800000.0
2009-03-11 01:26:00,125.39,125.405,125.38,125.385,72600000.0
2009-03-11 01:27:00,125.38,125.4,125.37,125.385,88800000.0
2009-03-11 01:28:00,125.38,125.435,125.38,125.39,86400000.0
2009-03-11 01:29:00,125.395,125.405,125.38,125.39,27800000.0
2009-03-11 01:30:00,125.39,125.42,125.39,125.395,12800000.0
2009-03-11 01:31:00,125.4,125.495,125.4,125.48,80600000.0
2009-03-11 01:32:00,125.47,125.53,125.465,125.52,106800000.0
2009-03-11 01:33:00,125.53,125.53,125.5,125.505,94800000.0
2009-03-11 01:34:00,125.5,125.52,125.5,125.5,138400000.0
2009-03-11 01:35:00,125.5,125.515,125.5,125.5,81400000.0
2009-03-11 01:36:00,125.51,125.51,125.5,125.5,37400000.0
2009-03-11 01:37:00,125.495,125.525,125.49,125.51,150000000.0
2009-03-11 01:38:00,125.525,125.53,125.515,125.515,33800000.0
2009-03-11 01:39:00,125.525,125.53,125.515,125.52,17400000.0
2009-03-11 01:40:00,125.52,125.52,125.495,125.515,46400000.0
2009-03-11 01:41:00,125.515,125.535,125.515,125.535,44800000.0
2009-03-11 01:42:00,125.53,125.56,125.53,125.55,42000000.0
2009-03-11 01:43:00,125.565,125.565,125.55,125.555,41000000.0
2009-03-11 01:44:00,125.555,125.565,125.535,125.535,31800000.0
2009-03-11 01:45:00,125.54,125.545,125.51,125.51,62200000.0
2009-03-11 01:46:00,125.51,125.535,125.49,125.49,60800000.0
2009-03-11 01:47:00,125.505,125.515,125.49,125.505,87600000.0
2009-03-11 01:48:00,125.5,125.515,125.5,125.515,103600000.0
2009-03-11 01:49:00,125.51,125.525,125.505,125.51,67000000.0
2009-03-11 01:50:00,125.52,125.53,125.495,125.51,140200000.0
2009-03-11 01:51:00,125.515,125.535,125.51,125.515,40400000.0
2009-03-11 01:52:00,125.525,125.525,125.5,125.52,90800000.0
2009-03-11 01:53:00,125.53,125.555,125.53,125.555,26200000.0
2009-03-11 01:54:00,125.56,125.625,125.55,125.615,226600000.0
2009-03-11 01:55:00,125.62,125.64,125.605,125.635,114600000.0
2009-03-11 01:56:00,125.635,125.635,125.59,125.6,89200000.0
2009-03-11 01:57:00,125.595,125.61,125.59,125.605,116000000.0
2009-03-11 01:58:00,125.61,125.645,125.61,125.635,78800000.0
2009-03-11 01:59:00,125.63,125.635,125.595,125.595,48400000.0
2009-03-11 02:00:00,125.6,125.615,125.59,125.6,248400000.0
2009-03-11 02:01:00,125.6,125.62,125.6,125.61,137800000.0
2009-03-11 02:02:00,125.6,125.605,125.585,125.585,157200000.0
2009-03-11 02:03:00,125.585,125.595,125.565,125.565,109400000.0
2009-03-11 02:04:00,125.565,125.57,125.5,125.5,234800000.0
2009-03-11 02:05:00,125.5,125.515,125.395,125.425,286600000.0
2009-03-11 02:06:00,125.43,125.455,125.415,125.45,235600000.0
2009-03-11 02:07:00,125.45,125.45,125.425,125.44,124400000.0
2009-03-11 02:08:00,125.45,125.465,125.45,125.465,128400000.0
2009-03-11 02:09:00,125.465,125.54,125.455,125.525,174000000.0
2009-03-11 02:10:00,125.53,125.53,125.5,125.51,135000000.0
2009-03-11 02:11:00,125.53,125.55,125.46,125.475,194600000.0
2009-03-11 02:12:00,125.475,125.525,125.465,125.51,143800000.0
2009-03-11 02:13:00,125.51,125.52,125.495,125.52,90600000.0
2009-03-11 02:14:00,125.52,125.54,125.52,125.52,89800000.0
2009-03-11 02:15:00,125.52,125.53,125.485,125.52,202200000.0
2009-03-11 02:16:00,125.52,125.52,125.505,125.52,59600000.0
2009-03-11 02:17:00,125.52,125.525,125.5,125.5,97000000.0
2009-03-11 02:18:00,125.5,125.52,125.5,125.515,130000000.0
2009-03-11 02:19:00,125.515,125.55,125.515,125.545,217800000.0
2009-03-11 02:20:00,125.55,125.555,125.53,125.555,254800000.0
2009-03-11 02:21:00,125.56,125.595,125.545,125.59,339800000.0
2009-03-11 02:22:00,125.59,125.635,125.59,125.63,133200000.0
2009-03-11 02:23:00,125.63,125.64,125.595,125.64,156600000.0
2009-03-11 02:24:00,125.64,125.705,125.64,125.675,470199998.0
2009-03-11 02:25:00,125.675,125.68,125.57,125.59,410400000.0
2009-03-11 02:26:00,125.59,125.6,125.58,125.59,415600000.0
2009-03-11 02:27:00,125.59,125.595,125.575,125.59,314000001.0
2009-03-11 02:28:00,125.59,125.605,125.58,125.595,173800000.0
2009-03-11 02:29:00,125.595,125.655,125.595,125.62,312600000.0
2009-03-11 02:30:00,125.62,125.665,125.61,125.63,487200000.0
2009-03-11 02:31:00,125.63,125.63,125.595,125.6,264800000.0
2009-03-11 02:32:00,125.6,125.6,125.545,125.575,393399999.0
2009-03-11 02:33:00,125.575,125.6,125.575,125.58,72600000.0
2009-03-11 02:34:00,125.575,125.65,125.575,125.65,272600000.0
2009-03-11 02:35:00,125.645,125.645,125.61,125.61,91200000.0
2009-03-11 02:36:00,125.61,125.61,125.57,125.57,129800000.0
2009-03-11 02:37:00,125.57,125.58,125.525,125.535,274000001.0
2009-03-11 02:38:00,125.54,125.545,125.51,125.52,84800000.0
2009-03-11 02:39:00,125.515,125.52,125.49,125.515,284200000.0
2009-03-11 02:40:00,125.505,125.515,125.5,125.5,100999999.0
2009-03-11 02:41:00,125.5,125.51,125.5,125.5,152800000.0
2009-03-11 02:42:00,125.505,125.51,125.5,125.51,71200000.0
2009-03-11 02:43:00,125.5,125.5,125.465,125.475,144400000.0
2009-03-11 02:44:00,125.485,125.575,125.48,125.575,278800000.0
2009-03-11 02:45:00,125.57,125.57,125.53,125.545,148800000.0
2009-03-11 02:46:00,125.54,125.54,125.53,125.53,16200000.0
2009-03-11 02:47:00,125.53,125.55,125.515,125.525,45400000.0
2009-03-11 02:48:00,125.535,125.55,125.53,125.535,102800000.0
2009-03-11 02:49:00,125.52,125.535,125.51,125.515,159200000.0
2009-03-11 02:50:00,125.515,125.57,125.505,125.515,347200000.0
2009-03-11 02:51:00,125.515,125.54,125.515,125.53,127600000.0
2009-03-11 02:52:00,125.535,125.565,125.53,125.555,100000000.0
2009-03-11 02:53:00,125.56,125.56,125.505,125.53,85600000.0
2009-03-11 02:54:00,125.53,125.605,125.515,125.605,395000001.0
2009-03-11 02:55:00,125.605,125.615,125.57,125.58,315800001.0
2009-03-11 02:56:00,125.58,125.6,125.58,125.595,122200000.0
2009-03-11 02:57:00,125.595,125.645,125.58,125.6,378000000.0
2009-03-11 02:58:00,125.6,125.625,125.585,125.615,212800000.0
2009-03-11 02:59:00,125.615,125.645,125.605,125.63,94400000.0
2009-03-11 03:00:00,125.63,125.63,125.585,125.61,100400000.0
2009-03-11 03:01:00,125.62,125.62,125.59,125.62,142200000.0
2009-03-11 03:02:00,125.615,125.615,125.55,125.55,120700000.0
2009-03-11 03:03:00,125.55,125.55,125.405,125.405,832799996.0
2009-03-11 03:04:00,125.405,125.44,125.39,125.425,389200000.0
2009-03-11 03:05:00,125.42,125.45,125.325,125.35,352000000.0
2009-03-11 03:06:00,125.35,125.36,125.315,125.355,425000000.0
2009-03-11 03:07:00,125.36,125.365,125.295,125.32,262400000.0
2009-03-11 03:08:00,125.32,125.345,125.285,125.29,131900000.0
2009-03-11 03:09:00,125.285,125.31,125.225,125.29,460200000.0
2009-03-11 03:10:00,125.295,125.32,125.29,125.31,287800000.0
2009-03-11 03:11:00,125.31,125.315,125.285,125.285,157400000.0
2009-03-11 03:12:00,125.285,125.325,125.275,125.29,269600000.0
2009-03-11 03:13:00,125.295,125.335,125.28,125.3,214400000.0
2009-03-11 03:14:00,125.3,125.33,125.285,125.33,174000000.0
2009-03-11 03:15:00,125.33,125.34,125.31,125.33,78500000.0
2009-03-11 03:16:00,125.33,125.33,125.27,125.27,155400000.0
2009-03-11 03:17:00,125.27,125.315,125.27,125.305,273000000.0
2009-03-11 03:18:00,125.305,125.31,125.265,125.295,225200000.0
2009-03-11 03:19:00,125.295,125.335,125.29,125.33,161200000.0
2009-03-11 03:20:00,125.33,125.33,125.275,125.285,165800000.0
2009-03-11 03:21:00,125.245,125.265,125.2,125.215,299400000.0
2009-03-11 03:22:00,125.22,125.225,125.135,125.15,281800000.0
2009-03-11 03:23:00,125.145,125.2,125.145,125.2,141800000.0
2009-03-11 03:24:00,125.2,125.2,125.14,125.15,303000000.0
2009-03-11 03:25:00,125.15,125.165,125.085,125.1,198400000.0
2009-03-11 03:26:00,125.1,125.15,125.075,125.14,169200000.0
2009-03-11 03:27:00,125.145,125.21,125.135,125.21,107200000.0
2009-03-11 03:28:00,125.2,125.225,125.19,125.21,118400000.0
2009-03-11 03:29:00,125.21,125.245,125.19,125.245,199400000.0
2009-03-11 03:30:00,125.245,125.26,125.23,125.245,113400000.0
2009-03-11 03:31:00,125.25,125.255,125.22,125.225,149000000.0
2009-03-11 03:32:00,125.23,125.255,125.225,125.25,109000000.0
2009-03-11 03:33:00,125.255,125.26,125.235,125.245,83000000.0
2009-03-11 03:34:00,125.24,125.25,125.23,125.23,59200000.0
2009-03-11 03:35:00,125.235,125.235,125.215,125.23,74800000.0
2009-03-11 03:36:00,125.235,125.245,125.215,125.215,77000000.0
2009-03-11 03:37:00,125.215,125.22,125.2,125.205,72600000.0
2009-03-11 03:38:00,125.2,125.2,125.14,125.15,209800000.0
2009-03-11 03:39:00,125.15,125.16,125.13,125.145,70000000.0
2009-03-11 03:40:00,125.155,125.22,125.145,125.175,112800000.0
2009-03-11 03:41:00,125.17,125.185,125.17,125.18,12800000.0
2009-03-11 03:42:00,125.185,125.185,125.135,125.155,129000000.0
2009-03-11 03:43:00,125.155,125.155,125.125,125.135,65200000.0
2009-03-11 03:44:00,125.135,125.135,125.09,125.115,87800000.0
2009-03-11 03:45:00,125.12,125.16,125.12,125.15,99800000.0
2009-03-11 03:46:00,125.16,125.22,125.15,125.21,172600000.0
2009-03-11 03:47:00,125.21,125.235,125.205,125.21,58900000.0
2009-03-11 03:48:00,125.225,125.23,125.205,125.21,147900000.0
2009-03-11 03:49:00,125.215,125.26,125.205,125.255,116600000.0
2009-03-11 03:50:00,125.255,125.275,125.245,125.27,139600000.0
2009-03-11 03:51:00,125.255,125.275,125.25,125.255,355200000.0
2009-03-11 03:52:00,125.255,125.29,125.245,125.29,107600000.0
2009-03-11 03:53:00,125.29,125.295,125.24,125.25,96000000.0
2009-03-11 03:54:00,125.24,125.29,125.22,125.29,101800000.0
2009-03-11 03:55:00,125.28,125.315,125.28,125.305,48200000.0
2009-03-11 03:56:00,125.305,125.325,125.295,125.305,76800000.0
2009-03-11 03:57:00,125.31,125.315,125.265,125.285,96400000.0
2009-03-11 03:58:00,125.28,125.29,125.275,125.285,34000000.0
2009-03-11 03:59:00,125.28,125.29,125.27,125.275,101600000.0
2009-03-11 04:00:00,125.27,125.27,125.255,125.26,114600000.0
2009-03-11 04:01:00,125.26,125.265,125.25,125.255,82400000.0
2009-03-11 04:02:00,125.255,125.255,125.235,125.24,115800000.0
2009-03-11 04:03:00,125.24,125.265,125.21,125.22,236400000.0
2009-03-11 04:04:00,125.22,125.235,125.22,125.225,49600000.0
2009-03-11 04:05:00,125.215,125.225,125.18,125.195,112200000.0
2009-03-11 04:06:00,125.195,125.235,125.19,125.235,118200000.0
2009-03-11 04:07:00,125.23,125.24,125.225,125.23,27000000.0
2009-03-11 04:08:00,125.245,125.265,125.245,125.26,79200000.0
2009-03-11 04:09:00,125.275,125.305,125.26,125.3,167400000.0
2009-03-11 04:10:00,125.3,125.305,125.255,125.27,141000000.0
2009-03-11 04:11:00,125.27,125.28,125.22,125.23,108800000.0
2009-03-11 04:12:00,125.23,125.255,125.23,125.24,37000000.0
2009-03-11 04:13:00,125.235,125.26,125.23,125.26,68800000.0
2009-03-11 04:14:00,125.255,125.27,125.25,125.25,160000000.0
2009-03-11 04:15:00,125.25,125.255,125.245,125.25,74800000.0
2009-03-11 04:16:00,125.265,125.265,125.25,125.25,46000000.0
2009-03-11 04:17:00,125.25,125.25,125.225,125.235,149200000.0
2009-03-11 04:18:00,125.23,125.23,125.21,125.21,28200000.0
2009-03-11 04:19:00,125.21,125.21,125.19,125.195,41800000.0
2009-03-11 04:20:00,125.205,125.205,125.175,125.18,135800000.0
2009-03-11 04:21:00,125.18,125.19,125.17,125.17,102600000.0
2009-03-11 04:22:00,125.17,125.17,125.105,125.105,149000000.0
2009-03-11 04:23:00,125.105,125.11,125.07,125.08,152000000.0
2009-03-11 04:24:00,125.095,125.125,125.085,125.095,124900000.0
2009-03-11 04:25:00,125.095,125.15,125.085,125.145,141200000.0
2009-03-11 04:26:00,125.15,125.155,125.13,125.13,83400000.0
2009-03-11 04:27:00,125.13,125.13,125.045,125.05,250300000.0
2009-03-11 04:28:00,125.06,125.065,125.06,125.06,54000000.0
2009-03-11 04:29:00,125.06,125.14,125.06,125.12,142600000.0
2009-03-11 04:30:00,125.12,125.145,125.12,125.145,86800000.0
2009-03-11 04:31:00,125.14,125.16,125.14,125.14,71600000.0
2009-03-11 04:32:00,125.14,125.15,125.12,125.12,74200000.0
2009-03-11 04:33:00,125.105,125.135,125.09,125.12,55000000.0
2009-03-11 04:34:00,125.12,125.13,125.12,125.13,84000000.0
2009-03-11 04:35:00,125.135,125.17,125.135,125.14,47800000.0
2009-03-11 04:36:00,125.135,125.145,125.12,125.145,76200000.0
2009-03-11 04:37:00,125.145,125.15,125.115,125.12,86000000.0
2009-03-11 04:38:00,125.12,125.12,125.1,125.1,82000000.0
2009-03-11 04:39:00,125.1,125.1,125.065,125.065,94000000.0
2009-03-11 04:40:00,125.055,125.055,125.03,125.03,206400000.0
2009-03-11 04:41:00,125.03,125.03,124.985,125.01,193200000.0
2009-03-11 04:42:00,125.01,125.03,125.01,125.015,61800000.0
2009-03-11 04:43:00,125.01,125.02,124.955,125.0,336300000.0
2009-03-11 04:44:00,125.0,125.025,125.0,125.02,148000000.0
2009-03-11 04:45:00,125.02,125.025,125.02,125.02,19000000.0
2009-03-11 04:46:00,125.03,125.03,125.01,125.01,140800000.0
2009-03-11 04:47:00,125.01,125.01,125.0,125.01,141400000.0
2009-03-11 04:48:00,125.01,125.01,125.01,125.01,20200000.0
2009-03-11 04:49:00,125.015,125.05,125.015,125.03,244000000.0
2009-03-11 04:50:00,125.03,125.03,125.01,125.015,75800000.0
2009-03-11 04:51:00,125.005,125.025,125.005,125.025,128000000.0
2009-03-11 04:52:00,125.03,125.08,125.03,125.08,148800000.0
2009-03-11 04:53:00,125.09,125.1,125.08,125.08,199200000.0
2009-03-11 04:54:00,125.08,125.08,125.05,125.05,138200000.0
2009-03-11 04:55:00,125.055,125.055,125.04,125.05,148200000.0
2009-03-11 04:56:00,125.045,125.045,125.03,125.045,54400000.0
2009-03-11 04:57:00,125.05,125.055,125.02,125.04,32600000.0
2009-03-11 04:58:00,125.04,125.04,125.04,125.04,2000000.0
2009-03-11 04:59:00,125.04,125.075,125.04,125.07,95000000.0
2009-03-11 05:00:00,125.07,125.07,125.065,125.07,97400000.0
2009-03-11 05:01:00,125.07,125.07,125.05,125.05,181500000.0
2009-03-11 05:02:00,125.05,125.05,125.05,125.05,43200000.0
2009-03-11 05:03:00,125.05,125.055,125.005,125.01,212000000.0
2009-03-11 05:04:00,125.01,125.025,125.01,125.02,338200001.0
2009-03-11 05:05:00,125.02,125.03,125.01,125.03,247600000.0
2009-03-11 05:06:00,125.03,125.08,125.03,125.08,97600000.0
2009-03-11 05:07:00,125.08,125.08,125.055,125.07,286999999.0
2009-03-11 05:08:00,125.07,125.095,125.07,125.095,97800000.0
2009-03-11 05:09:00,125.095,125.1,125.07,125.09,194200000.0
2009-03-11 05:10:00,125.09,125.09,125.01,125.01,354200000.0
2009-03-11 05:11:00,125.01,125.01,124.99,125.0,148400000.0
2009-03-11 05:12:00,125.0,125.0,124.985,124.99,82800000.0
2009-03-11 05:13:00,124.99,124.99,124.945,124.965,207000000.0
2009-03-11 05:14:00,124.965,124.99,124.96,124.98,244800000.0
2009-03-11 05:15:00,124.98,124.995,124.975,124.99,151800000.0
2009-03-11 05:16:00,124.985,125.025,124.98,124.98,152000000.0
2009-03-11 05:17:00,124.98,125.07,124.98,125.06,402400000.0
2009-03-11 05:18:00,125.06,125.07,125.025,125.055,256600000.0
2009-03-11 05:19:00,125.05,125.06,125.04,125.06,103400000.0
2009-03-11 05:20:00,125.06,125.06,125.045,125.05,92600000.0
2009-03-11 05:21:00,125.05,125.08,125.05,125.08,90800000.0
2009-03-11 05:22:00,125.08,125.08,125.065,125.065,54200000.0
2009-03-11 05:23:00,125.07,125.095,125.06,125.065,83100000.0
2009-03-11 05:24:00,125.06,125.06,125.06,125.06,8200000.0
2009-03-11 05:25:00,125.06,125.18,125.055,125.18,213000000.0
2009-03-11 05:26:00,125.17,125.17,125.125,125.16,172000000.0
2009-03-11 05:27:00,125.175,125.175,125.155,125.155,139600000.0
2009-03-11 05:28:00,125.15,125.195,125.15,125.18,154400000.0
2009-03-11 05:29:00,125.17,125.2,125.17,125.185,296200000.0
2009-03-11 05:30:00,125.19,125.21,125.185,125.2,165000000.0
2009-03-11 05:31:00,125.2,125.23,125.19,125.21,225200000.0
2009-03-11 05:32:00,125.21,125.21,125.105,125.11,163000000.0
2009-03-11 05:33:00,125.085,125.11,125.05,125.105,282200000.0
2009-03-11 05:34:00,125.1,125.1,124.98,125.005,195800000.0
2009-03-11 05:35:00,125.0,125.085,124.98,125.03,344600000.0
2009-03-11 05:36:00,125.03,125.03,124.945,124.965,272199999.0
2009-03-11 05:37:00,124.97,124.97,124.88,124.92,356400000.0
2009-03-11 05:38:00,124.925,124.935,124.875,124.88,371000000.0
2009-03-11 05:39:00,124.885,124.9,124.805,124.84,339600000.0
2009-03-11 05:40:00,124.83,124.845,124.73,124.83,393400000.0
2009-03-11 05:41:00,124.83,124.87,124.82,124.86,194800000.0
2009-03-11 05:42:00,124.86,124.875,124.795,124.795,106000000.0
2009-03-11 05:43:00,124.805,124.935,124.79,124.885,191400000.0
2009-03-11 05:44:00,124.88,124.92,124.825,124.83,164800000.0
2009-03-11 05:45:00,124.845,124.94,124.835,124.93,154400000.0
2009-03-11 05:46:00,124.93,124.93,124.85,124.86,122200000.0
2009-03-11 05:47:00,124.85,124.86,124.795,124.82,156000000.0
2009-03-11 05:48:00,124.815,124.89,124.795,124.87,160200000.0
2009-03-11 05:49:00,124.87,124.89,124.845,124.86,225400000.0
2009-03-11 05:50:00,124.865,124.955,124.86,124.915,174200000.0
2009-03-11 05:51:00,124.915,124.98,124.915,124.965,161600000.0
2009-03-11 05:52:00,124.95,125.015,124.935,124.935,246600000.0
2009-03-11 05:53:00,124.935,124.935,124.88,124.9,189200000.0
2009-03-11 05:54:00,124.895,124.895,124.87,124.87,82600000.0
2009-03-11 05:55:00,124.87,124.895,124.87,124.89,214000000.0
2009-03-11 05:56:00,124.88,124.88,124.82,124.825,35800000.0
2009-03-11 05:57:00,124.825,124.84,124.78,124.78,58500000.0
2009-03-11 05:58:00,124.78,124.815,124.78,124.81,95600000.0
2009-03-11 05:59:00,124.82,124.87,124.815,124.855,189200000.0
2009-03-11 06:00:00,124.85,124.875,124.83,124.83,143000000.0
2009-03-11 06:01:00,124.83,124.845,124.75,124.755,164400000.0
2009-03-11 06:02:00,124.76,124.77,124.74,124.755,93000000.0
2009-03-11 06:03:00,124.765,124.765,124.665,124.68,291200000.0
2009-03-11 06:04:00,124.67,124.68,124.42,124.43,490800000.0
2009-03-11 06:05:00,124.435,124.445,124.28,124.325,334700000.0
2009-03-11 06:06:00,124.35,124.4,124.28,124.345,515600000.0
2009-03-11 06:07:00,124.34,124.44,124.27,124.44,375000000.0
2009-03-11 06:08:00,124.445,124.46,124.41,124.435,300400000.0
2009-03-11 06:09:00,124.435,124.5,124.43,124.465,259600000.0
2009-03-11 06:10:00,124.46,124.485,124.44,124.46,334800000.0
2009-03-11 06:11:00,124.455,124.485,124.43,124.485,267600000.0
2009-03-11 06:12:00,124.49,124.54,124.49,124.53,223800000.0
2009-03-11 06:13:00,124.535,124.56,124.445,124.47,294400000.0
2009-03-11 06:14:00,124.455,124.535,124.455,124.535,114200000.0
2009-03-11 06:15:00,124.54,124.595,124.525,124.56,206600000.0
2009-03-11 06:16:00,124.56,124.57,124.54,124.545,213800000.0
2009-03-11 06:17:00,124.545,124.55,124.52,124.52,171200000.0
2009-03-11 06:18:00,124.535,124.555,124.525,124.54,105000000.0
2009-03-11 06:19:00,124.545,124.55,124.49,124.54,312800000.0
2009-03-11 06:20:00,124.54,124.545,124.485,124.53,249200000.0
2009-03-11 06:21:00,124.525,124.545,124.515,124.53,288400001.0
2009-03-11 06:22:00,124.53,124.575,124.53,124.565,128400000.0
2009-03-11 06:23:00,124.565,124.58,124.54,124.545,281800000.0
2009-03-11 06:24:00,124.55,124.55,124.53,124.53,115200000.0
2009-03-11 06:25:00,124.535,124.54,124.53,124.54,275000000.0
2009-03-11 06:26:00,124.54,124.58,124.535,124.58,171600000.0
2009-03-11 06:27:00,124.585,124.595,124.505,124.505,227600000.0
2009-03-11 06:28:00,124.505,124.53,124.49,124.51,202600000.0
2009-03-11 06:29:00,124.515,124.53,124.435,124.46,256600000.0
2009-03-11 06:30:00,124.46,124.465,124.39,124.415,169200000.0
2009-03-11 06:31:00,124.46,124.515,124.445,124.505,155800000.0
2009-03-11 06:32:00,124.495,124.505,124.49,124.5,108000000.0
2009-03-11 06:33:00,124.5,124.545,124.485,124.525,212000000.0
2009-03-11 06:34:00,124.52,124.565,124.52,124.545,145200000.0
2009-03-11 06:35:00,124.545,124.6,124.535,124.6,161200000.0
2009-03-11 06:36:00,124.595,124.625,124.585,124.615,259200000.0
2009-03-11 06:37:00,124.615,124.615,124.58,124.58,219600000.0
2009-03-11 06:38:00,124.58,124.595,124.575,124.58,164800000.0
2009-03-11 06:39:00,124.56,124.56,124.505,124.52,161600000.0
2009-03-11 06:40:00,124.525,124.54,124.505,124.505,45000000.0
2009-03-11 06:41:00,124.495,124.54,124.48,124.54,148000000.0
2009-03-11 06:42:00,124.535,124.6,124.535,124.6,193600000.0
2009-03-11 06:43:00,124.585,124.635,124.58,124.63,118000000.0
2009-03-11 06:44:00,124.635,124.635,124.6,124.61,152000000.0
2009-03-11 06:45:00,124.605,124.61,124.6,124.61,33400000.0
2009-03-11 06:46:00,124.6,124.61,124.595,124.6,58400000.0
2009-03-11 06:47:00,124.6,124.6,124.575,124.575,58800000.0
2009-03-11 06:48:00,124.575,124.635,124.575,124.625,211200000.0
2009-03-11 06:49:00,124.63,124.68,124.63,124.64,207600000.0
2009-03-11 06:50:00,124.655,124.66,124.625,124.635,44600000.0
2009-03-11 06:51:00,124.635,124.64,124.62,124.62,87200000.0
2009-03-11 06:52:00,124.625,124.625,124.6,124.615,73600000.0
2009-03-11 06:53:00,124.61,124.61,124.595,124.6,38000000.0
2009-03-11 06:54:00,124.58,124.59,124.565,124.57,151000000.0
2009-03-11 06:55:00,124.57,124.605,124.565,124.585,117400000.0
2009-03-11 06:56:00,124.59,124.59,124.525,124.525,146600000.0
2009-03-11 06:57:00,124.515,124.515,124.47,124.49,224000000.0
2009-03-11 06:58:00,124.485,124.555,124.485,124.54,285800000.0
2009-03-11 06:59:00,124.535,124.54,124.515,124.535,55600000.0
2009-03-11 07:00:00,124.535,124.545,124.53,124.53,24000000.0
2009-03-11 07:01:00,124.52,124.56,124.52,124.56,76200000.0
2009-03-11 07:02:00,124.555,124.56,124.55,124.555,64800000.0
2009-03-11 07:03:00,124.56,124.63,124.56,124.62,150200000.0
2009-03-11 07:04:00,124.61,124.62,124.6,124.62,15800000.0
2009-03-11 07:05:00,124.625,124.655,124.625,124.635,24800000.0
2009-03-11 07:06:00,124.63,124.635,124.625,124.635,33800000.0
2009-03-11 07:07:00,124.64,124.66,124.635,124.66,43600000.0
2009-03-11 07:08:00,124.655,124.72,124.65,124.71,147800000.0
2009-03-11 07:09:00,124.71,124.765,124.705,124.715,317400000.0
2009-03-11 07:10:00,124.725,124.74,124.7,124.74,234000000.0
2009-03-11 07:11:00,124.735,124.765,124.735,124.755,247800000.0
2009-03-11 07:12:00,124.745,124.76,124.74,124.74,194400000.0
2009-03-11 07:13:00,124.745,124.755,124.725,124.75,135400000.0
2009-03-11 07:14:00,124.75,124.75,124.72,124.74,183400000.0
2009-03-11 07:15:00,124.74,124.76,124.725,124.735,172200000.0
2009-03-11 07:16:00,124.74,124.76,124.735,124.76,99000000.0
2009-03-11 07:17:00,124.76,124.78,124.75,124.78,140800000.0
2009-03-11 07:18:00,124.775,124.805,124.775,124.8,70800000.0
2009-03-11 07:19:00,124.795,124.82,124.795,124.805,209000000.0
2009-03-11 07:20:00,124.8,124.805,124.755,124.755,182600000.0
2009-03-11 07:21:00,124.755,124.76,124.735,124.75,164200000.0
2009-03-11 07:22:00,124.75,124.755,124.705,124.715,166200000.0
2009-03-11 07:23:00,124.715,124.725,124.71,124.715,144600000.0
2009-03-11 07:24:00,124.715,124.755,124.715,124.72,239800000.0
2009-03-11 07:25:00,124.72,124.73,124.7,124.71,255000000.0
2009-03-11 07:26:00,124.71,124.735,124.71,124.73,96600000.0
2009-03-11 07:27:00,124.73,124.73,124.69,124.695,186600000.0
2009-03-11 07:28:00,124.7,124.74,124.7,124.72,181600000.0
2009-03-11 07:29:00,124.71,124.72,124.705,124.72,85600000.0
2009-03-11 07:30:00,124.72,124.72,124.7,124.7,64800000.0
2009-03-11 07:31:00,124.7,124.705,124.665,124.68,245399999.0
2009-03-11 07:32:00,124.68,124.685,124.67,124.68,84400000.0
2009-03-11 07:33:00,124.675,124.675,124.67,124.67,41400000.0
2009-03-11 07:34:00,124.67,124.675,124.655,124.675,128200000.0
2009-03-11 07:35:00,124.675,124.705,124.67,124.705,216400000.0
2009-03-11 07:36:00,124.705,124.715,124.69,124.715,114200000.0
2009-03-11 07:37:00,124.72,124.725,124.7,124.725,78400000.0
2009-03-11 07:38:00,124.72,124.745,124.71,124.73,268000000.0
2009-03-11 07:39:00,124.73,124.775,124.73,124.76,207800000.0
2009-03-11 07:40:00,124.765,124.78,124.76,124.78,104400000.0
2009-03-11 07:41:00,124.78,124.85,124.77,124.85,179800000.0
2009-03-11 07:42:00,124.845,124.845,124.795,124.795,62400000.0
2009-03-11 07:43:00,124.8,124.805,124.79,124.8,152200000.0
2009-03-11 07:44:00,124.8,124.825,124.8,124.82,230600000.0
2009-03-11 07:45:00,124.825,124.855,124.82,124.835,128000000.0
2009-03-11 07:46:00,124.84,124.845,124.8,124.81,80400000.0
2009-03-11 07:47:00,124.81,124.825,124.785,124.79,142000000.0
2009-03-11 07:48:00,124.8,124.8,124.76,124.775,158200000.0
2009-03-11 07:49:00,124.77,124.78,124.77,124.78,84600000.0
2009-03-11 07:50:00,124.78,124.78,124.76,124.77,49300000.0
2009-03-11 07:51:00,124.735,124.745,124.725,124.73,108800000.0
2009-03-11 07:52:00,124.735,124.76,124.73,124.755,52000000.0
2009-03-11 07:53:00,124.755,124.755,124.75,124.755,29200000.0
2009-03-11 07:54:00,124.745,124.745,124.71,124.715,120600000.0
2009-03-11 07:55:00,124.705,124.72,124.69,124.7,186000000.0
2009-03-11 07:56:00,124.7,124.735,124.7,124.725,69200000.0
2009-03-11 07:57:00,124.725,124.78,124.725,124.765,150600000.0
2009-03-11 07:58:00,124.77,124.78,124.77,124.775,16600000.0
2009-03-11 07:59:00,124.78,124.82,124.775,124.8,120400000.0
2009-03-11 08:00:00,124.795,124.805,124.65,124.655,248700000.0
2009-03-11 08:01:00,124.65,124.655,124.58,124.59,187400000.0
2009-03-11 08:02:00,124.595,124.705,124.595,124.69,115600000.0
2009-03-11 08:03:00,124.68,124.69,124.655,124.66,58200000.0
2009-03-11 08:04:00,124.66,124.665,124.61,124.62,69600000.0
2009-03-11 08:05:00,124.615,124.62,124.51,124.55,251600000.0
2009-03-11 08:06:00,124.55,124.57,124.5,124.51,273800000.0
2009-03-11 08:07:00,124.505,124.515,124.435,124.44,323000000.0
2009-03-11 08:08:00,124.445,124.47,124.415,124.44,389200000.0
2009-03-11 08:09:00,124.44,124.48,124.44,124.475,173800000.0
2009-03-11 08:10:00,124.48,124.495,124.465,124.49,213600000.0
2009-03-11 08:11:00,124.495,124.52,124.485,124.485,296200000.0
2009-03-11 08:12:00,124.48,124.48,124.445,124.445,226400000.0
2009-03-11 08:13:00,124.445,124.445,124.34,124.34,205400000.0
2009-03-11 08:14:00,124.34,124.35,124.28,124.335,352800000.0
2009-03-11 08:15:00,124.345,124.36,124.31,124.32,257200000.0
2009-03-11 08:16:00,124.32,124.36,124.32,124.34,202800000.0
2009-03-11 08:17:00,124.335,124.36,124.32,124.35,227200000.0
2009-03-11 08:18:00,124.36,124.385,124.36,124.38,239800000.0
2009-03-11 08:19:00,124.38,124.42,124.38,124.42,80000000.0
2009-03-11 08:20:00,124.42,124.44,124.415,124.44,191000000.0
2009-03-11 08:21:00,124.435,124.45,124.41,124.45,175600000.0
2009-03-11 08:22:00,124.445,124.445,124.435,124.44,109400001.0
2009-03-11 08:23:00,124.44,124.5,124.44,124.475,192800000.0
2009-03-11 08:24:00,124.475,124.495,124.46,124.48,169000000.0
2009-03-11 08:25:00,124.475,124.495,124.465,124.47,176600000.0
2009-03-11 08:26:00,124.485,124.485,124.445,124.465,361000000.0
2009-03-11 08:27:00,124.465,124.475,124.45,124.475,147800000.0
2009-03-11 08:28:00,124.485,124.515,124.47,124.47,384200000.0
2009-03-11 08:29:00,124.48,124.49,124.45,124.48,225400000.0
2009-03-11 08:30:00,124.475,124.485,124.445,124.45,235800000.0
2009-03-11 08:31:00,124.455,124.455,124.425,124.43,99800000.0
2009-03-11 08:32:00,124.43,124.43,124.34,124.34,287400000.0
2009-03-11 08:33:00,124.345,124.385,124.34,124.38,146200000.0
2009-03-11 08:34:00,124.37,124.415,124.37,124.395,256400000.0
2009-03-11 08:35:00,124.395,124.485,124.395,124.465,182100000.0
2009-03-11 08:36:00,124.465,124.465,124.34,124.4,376000000.0
2009-03-11 08:37:00,124.4,124.43,124.37,124.42,339600000.0
2009-03-11 08:38:00,124.41,124.425,124.375,124.425,342800000.0
2009-03-11 08:39:00,124.425,124.48,124.42,124.46,434600000.0
2009-03-11 08:40:00,124.46,124.46,124.425,124.425,220000000.0
2009-03-11 08:41:00,124.42,124.48,124.42,124.455,417999999.0
2009-03-11 08:42:00,124.46,124.46,124.42,124.45,345500000.0
2009-03-11 08:43:00,124.465,124.52,124.45,124.49,403200000.0
2009-03-11 08:44:00,124.49,124.555,124.49,124.53,318000000.0
2009-03-11 08:45:00,124.53,124.62,124.53,124.62,180800000.0
2009-03-11 08:46:00,124.61,124.62,124.545,124.545,340000000.0
2009-03-11 08:47:00,124.55,124.605,124.535,124.605,339800000.0
2009-03-11 08:48:00,124.61,124.64,124.59,124.6,295000000.0
2009-03-11 08:49:00,124.6,124.6,124.57,124.57,190000000.0
2009-03-11 08:50:00,124.57,124.57,124.55,124.55,176200000.0
2009-03-11 08:51:00,124.555,124.585,124.55,124.585,208600000.0
2009-03-11 08:52:00,124.57,124.62,124.55,124.575,374600000.0
2009-03-11 08:53:00,124.58,124.695,124.575,124.695,211199999.0
2009-03-11 08:54:00,124.7,124.7,124.55,124.575,302600000.0
2009-03-11 08:55:00,124.57,124.71,124.56,124.6,490399999.0
2009-03-11 08:56:00,124.61,124.65,124.595,124.62,292000000.0
2009-03-11 08:57:00,124.62,124.62,124.545,124.6,320800000.0
2009-03-11 08:58:00,124.6,124.625,124.505,124.52,237400000.0
2009-03-11 08:59:00,124.52,124.61,124.52,124.61,133400000.0
2009-03-11 09:00:00,124.61,124.625,124.59,124.61,170600000.0
2009-03-11 09:01:00,124.605,124.605,124.54,124.55,285800000.0
2009-03-11 09:02:00,124.55,124.61,124.535,124.59,303600001.0
2009-03-11 09:03:00,124.59,124.615,124.58,124.6,236600001.0
2009-03-11 09:04:00,124.605,124.66,124.6,124.66,169400000.0
2009-03-11 09:05:00,124.66,124.71,124.655,124.66,325800000.0
2009-03-11 09:06:00,124.66,124.665,124.63,124.645,175400000.0
2009-03-11 09:07:00,124.65,124.68,124.64,124.655,328200000.0
2009-03-11 09:08:00,124.655,124.68,124.64,124.645,139200000.0
2009-03-11 09:09:00,124.645,124.665,124.625,124.625,256600000.0
2009-03-11 09:10:00,124.625,124.665,124.61,124.66,363600001.0
2009-03-11 09:11:00,124.665,124.675,124.66,124.675,103800000.0
2009-03-11 09:12:00,124.68,124.69,124.68,124.685,28200000.0
2009-03-11 09:13:00,124.685,124.72,124.675,124.705,154600000.0
2009-03-11 09:14:00,124.7,124.71,124.675,124.68,233200000.0
2009-03-11 09:15:00,124.68,124.68,124.61,124.645,199200000.0
2009-03-11 09:16:00,124.64,124.655,124.62,124.65,109800000.0
2009-03-11 09:17:00,124.66,124.69,124.65,124.66,158000000.0
2009-03-11 09:18:00,124.66,124.68,124.655,124.675,133600000.0
2009-03-11 09:19:00,124.675,124.74,124.675,124.71,367000000.0
2009-03-11 09:20:00,124.7,124.7,124.635,124.65,191000000.0
2009-03-11 09:21:00,124.65,124.65,124.59,124.6,220600000.0
2009-03-11 09:22:00,124.6,124.615,124.595,124.6,261000000.0
2009-03-11 09:23:00,124.6,124.605,124.55,124.55,238000000.0
2009-03-11 09:24:00,124.55,124.575,124.515,124.53,208000000.0
2009-03-11 09:25:00,124.535,124.55,124.525,124.55,108800000.0
2009-03-11 09:26:00,124.54,124.575,124.54,124.57,214200000.0
2009-03-11 09:27:00,124.565,124.645,124.565,124.64,268200000.0
2009-03-11 09:28:00,124.635,124.67,124.63,124.67,248600000.0
2009-03-11 09:29:00,124.67,124.71,124.64,124.64,506200000.0
2009-03-11 09:30:00,124.645,124.66,124.54,124.58,463299999.0
2009-03-11 09:31:00,124.58,124.62,124.55,124.555,379400000.0
2009-03-11 09:32:00,124.55,124.555,124.515,124.555,323699999.0
2009-03-11 09:33:00,124.555,124.565,124.535,124.56,456000000.0
2009-03-11 09:34:00,124.56,124.585,124.55,124.565,423000000.0
2009-03-11 09:35:00,124.57,124.59,124.565,124.585,550400000.0
2009-03-11 09:36:00,124.585,124.625,124.585,124.6,405600000.0
2009-03-11 09:37:00,124.6,124.63,124.6,124.615,334400000.0
2009-03-11 09:38:00,124.615,124.65,124.61,124.625,610400000.0
2009-03-11 09:39:00,124.625,124.64,124.625,124.635,125200000.0
2009-03-11 09:40:00,124.635,124.73,124.635,124.72,769800000.0
2009-03-11 09:41:00,124.72,124.72,124.655,124.665,463599999.0
2009-03-11 09:42:00,124.665,124.665,124.65,124.65,228600000.0
2009-03-11 09:43:00,124.65,124.65,124.61,124.64,420000001.0
2009-03-11 09:44:00,124.625,124.665,124.625,124.655,419200000.0
2009-03-11 09:45:00,124.65,124.67,124.62,124.65,501000000.0
2009-03-11 09:46:00,124.655,124.655,124.64,124.65,443200001.0
2009-03-11 09:47:00,124.65,124.655,124.635,124.65,401700000.0
2009-03-11 09:48:00,124.655,124.675,124.64,124.675,484600000.0
2009-03-11 09:49:00,124.675,124.685,124.65,124.65,349200000.0
2009-03-11 09:50:00,124.64,124.64,124.595,124.615,538400001.0
2009-03-11 09:51:00,124.615,124.635,124.61,124.635,320600000.0
2009-03-11 09:52:00,124.635,124.715,124.635,124.7,444000000.0
2009-03-11 09:53:00,124.705,124.72,124.695,124.71,500000001.0
2009-03-11 09:54:00,124.705,124.76,124.7,124.75,440800000.0
2009-03-11 09:55:00,124.75,124.775,124.745,124.775,348500000.0
2009-03-11 09:56:00,124.775,124.815,124.77,124.78,558400000.0
2009-03-11 09:57:00,124.78,124.8,124.755,124.77,627200000.0
2009-03-11 09:58:00,124.77,124.77,124.73,124.735,337000000.0
2009-03-11 09:59:00,124.735,124.765,124.715,124.76,442600000.0
2009-03-11 10:00:00,124.765,124.765,124.72,124.74,515600000.0
2009-03-11 10:01:00,124.745,124.77,124.72,124.73,605400001.0
2009-03-11 10:02:00,124.73,124.755,124.72,124.75,178500000.0
2009-03-11 10:03:00,124.75,124.755,124.695,124.695,264100000.0
2009-03-11 10:04:00,124.7,124.705,124.685,124.685,156500000.0
2009-03-11 10:05:00,124.685,124.735,124.655,124.665,718800003.0
2009-03-11 10:06:00,124.655,124.74,124.64,124.735,720800003.0
2009-03-11 10:07:00,124.74,124.81,124.74,124.8,502799999.0
2009-03-11 10:08:00,124.8,124.8,124.745,124.755,536000000.0
2009-03-11 10:09:00,124.75,124.76,124.735,124.735,382800000.0
2009-03-11 10:10:00,124.73,124.73,124.7,124.7,368200000.0
2009-03-11 10:11:00,124.7,124.715,124.63,124.63,380800001.0
2009-03-11 10:12:00,124.63,124.65,124.585,124.59,647700001.0
2009-03-11 10:13:00,124.595,124.66,124.595,124.645,400800000.0
2009-03-11 10:14:00,124.645,124.655,124.635,124.65,613399999.0
2009-03-11 10:15:00,124.65,124.665,124.65,124.655,211400001.0
2009-03-11 10:16:00,124.67,124.715,124.665,124.695,293400000.0
2009-03-11 10:17:00,124.7,124.71,124.675,124.675,380399999.0
2009-03-11 10:18:00,124.675,124.7,124.67,124.675,665200002.0
2009-03-11 10:19:00,124.675,124.73,124.675,124.725,568200000.0
2009-03-11 10:20:00,124.725,124.745,124.71,124.72,530600001.0
2009-03-11 10:21:00,124.72,124.73,124.695,124.7,366600001.0
2009-03-11 10:22:00,124.7,124.73,124.66,124.73,468300000.0
2009-03-11 10:23:00,124.735,124.845,124.73,124.835,702950000.0
2009-03-11 10:24:00,124.835,124.84,124.815,124.815,496400002.0
2009-03-11 10:25:00,124.815,124.855,124.815,124.835,341799999.0
2009-03-11 10:26:00,124.85,124.885,124.84,124.87,1012400000.0
2009-03-11 10:27:00,124.87,124.895,124.87,124.885,1122200006.0
2009-03-11 10:28:00,124.89,124.89,124.815,124.845,839999999.0
2009-03-11 10:29:00,124.845,124.845,124.79,124.8,544400000.0
2009-03-11 10:30:00,124.785,124.79,124.705,124.72,521400000.0
2009-03-11 10:31:00,124.72,124.745,124.7,124.745,754000000.0
2009-03-11 10:32:00,124.745,124.775,124.74,124.775,513600000.0
2009-03-11 10:33:00,124.775,124.775,124.755,124.765,353800000.0
2009-03-11 10:34:00,124.77,124.78,124.745,124.755,368400000.0
2009-03-11 10:35:00,124.755,124.765,124.715,124.715,226200000.0
2009-03-11 10:36:00,124.71,124.71,124.68,124.69,698000001.0
2009-03-11 10:37:00,124.695,124.7,124.655,124.66,478000000.0
2009-03-11 10:38:00,124.66,124.67,124.605,124.62,347400000.0
2009-03-11 10:39:00,124.615,124.64,124.61,124.635,258000000.0
2009-03-11 10:40:00,124.645,124.71,124.635,124.71,597800000.0
2009-03-11 10:41:00,124.71,124.71,124.67,124.675,529200000.0
2009-03-11 10:42:00,124.68,124.695,124.655,124.655,458200000.0
2009-03-11 10:43:00,124.65,124.67,124.65,124.67,638000000.0
2009-03-11 10:44:00,124.67,124.715,124.655,124.69,849799998.0
2009-03-11 10:45:00,124.69,124.695,124.655,124.675,626199999.0
2009-03-11 10:46:00,124.675,124.675,124.605,124.62,765700003.0
2009-03-11 10:47:00,124.62,124.66,124.62,124.655,429000001.0
2009-03-11 10:48:00,124.655,124.68,124.495,124.5,719600001.0
2009-03-11 10:49:00,124.5,124.535,124.45,124.45,994200000.0
2009-03-11 10:50:00,124.42,124.53,124.415,124.515,569600000.0
2009-03-11 10:51:00,124.515,124.54,124.5,124.505,405100000.0
2009-03-11 10:52:00,124.505,124.51,124.46,124.485,396200000.0
2009-03-11 10:53:00,124.485,124.535,124.43,124.43,344800000.0
2009-03-11 10:54:00,124.42,124.44,124.33,124.385,681400001.0
2009-03-11 10:55:00,124.39,124.505,124.385,124.48,861400000.0
2009-03-11 10:56:00,124.475,124.525,124.445,124.51,764999999.0
2009-03-11 10:57:00,124.51,124.53,124.485,124.525,544400000.0
2009-03-11 10:58:00,124.525,124.53,124.49,124.505,448000000.0
2009-03-11 10:59:00,124.505,124.51,124.485,124.485,400800000.0
2009-03-11 11:00:00,124.485,124.55,124.485,124.55,508400000.0
2009-03-11 11:01:00,124.55,124.585,124.54,124.55,866999998.0
2009-03-11 11:02:00,124.56,124.575,124.535,124.56,961200001.0
2009-03-11 11:03:00,124.56,124.63,124.56,124.625,792200001.0
2009-03-11 11:04:00,124.625,124.63,124.59,124.63,410000000.0
2009-03-11 11:05:00,124.635,124.745,124.635,124.745,457500000.0
2009-03-11 11:06:00,124.745,124.775,124.695,124.705,1085900000.0
2009-03-11 11:07:00,124.715,124.74,124.665,124.665,818100000.0
2009-03-11 11:08:00,124.665,124.68,124.645,124.67,796099993.0
2009-03-11 11:09:00,124.665,124.69,124.585,124.6,917999999.0
2009-03-11 11:10:00,124.6,124.705,124.6,124.705,1068800000.0
2009-03-11 11:11:00,124.705,124.805,124.705,124.785,947900000.0
2009-03-11 11:12:00,124.795,124.825,124.78,124.825,910900000.0
2009-03-11 11:13:00,124.825,124.83,124.79,124.8,756800000.0
2009-03-11 11:14:00,124.79,124.855,124.79,124.84,1239999994.0
2009-03-11 11:15:00,124.85,124.85,124.815,124.82,714200000.0
2009-03-11 11:16:00,124.82,124.86,124.815,124.85,572199998.0
2009-03-11 11:17:00,124.865,124.875,124.83,124.845,877700000.0
2009-03-11 11:18:00,124.84,124.845,124.81,124.83,345400000.0
2009-03-11 11:19:00,124.815,124.885,124.815,124.845,609600000.0
2009-03-11 11:20:00,124.85,124.86,124.8,124.825,884800002.0
2009-03-11 11:21:00,124.825,124.86,124.825,124.825,467000001.0
2009-03-11 11:22:00,124.825,124.83,124.79,124.8,359400000.0
2009-03-11 11:23:00,124.8,124.83,124.785,124.82,578800002.0
2009-03-11 11:24:00,124.82,124.855,124.82,124.835,377200000.0
2009-03-11 11:25:00,124.835,124.9,124.835,124.895,451600000.0
2009-03-11 11:26:00,124.9,124.925,124.87,124.87,666900000.0
2009-03-11 11:27:00,124.87,124.87,124.835,124.86,417500000.0
2009-03-11 11:28:00,124.86,124.945,124.855,124.9,862600001.0
2009-03-11 11:29:00,124.9,124.93,124.855,124.905,598700001.0
2009-03-11 11:30:00,124.905,124.915,124.88,124.9,935000001.0
2009-03-11 11:31:00,124.9,124.945,124.895,124.92,718199999.0
2009-03-11 11:32:00,124.92,124.925,124.85,124.88,775800001.0
2009-03-11 11:33:00,124.88,124.89,124.85,124.86,394800000.0
2009-03-11 11:34:00,124.855,124.865,124.845,124.85,484199999.0
2009-03-11 11:35:00,124.85,124.895,124.85,124.86,565000000.0
2009-03-11 11:36:00,124.865,125.02,124.865,125.0,714500000.0
2009-03-11 11:37:00,125.0,125.065,124.975,124.98,881200001.0
2009-03-11 11:38:00,124.945,124.965,124.94,124.965,412800001.0
2009-03-11 11:39:00,124.96,125.01,124.96,124.96,680999999.0
2009-03-11 11:40:00,124.96,124.99,124.955,124.955,381400000.0
2009-03-11 11:41:00,124.97,124.98,124.95,124.98,414199998.0
2009-03-11 11:42:00,124.98,125.005,124.945,124.985,456200002.0
2009-03-11 11:43:00,124.98,124.98,124.925,124.93,579800001.0
2009-03-11 11:44:00,124.93,124.93,124.87,124.87,322400000.0
2009-03-11 11:45:00,124.87,124.89,124.87,124.87,252000000.0
2009-03-11 11:46:00,124.87,124.87,124.85,124.85,322600000.0
2009-03-11 11:47:00,124.85,124.87,124.84,124.865,498000001.0
2009-03-11 11:48:00,124.86,124.865,124.85,124.85,461799998.0
2009-03-11 11:49:00,124.85,124.87,124.845,124.85,352200001.0
2009-03-11 11:50:00,124.855,124.865,124.84,124.845,603099999.0
2009-03-11 11:51:00,124.855,124.86,124.845,124.845,620800000.0
2009-03-11 11:52:00,124.85,124.865,124.845,124.85,480400000.0
2009-03-11 11:53:00,124.845,124.875,124.845,124.86,346200001.0
2009-03-11 11:54:00,124.86,124.865,124.825,124.86,442400000.0
2009-03-11 11:55:00,124.855,124.875,124.845,124.87,480800000.0
2009-03-11 11:56:00,124.87,124.9,124.87,124.895,267200001.0
2009-03-11 11:57:00,124.9,124.935,124.89,124.925,553600000.0
2009-03-11 11:58:00,124.925,124.96,124.9,124.905,415800000.0
2009-03-11 11:59:00,124.92,124.93,124.905,124.915,620800000.0
2009-03-11 12:00:00,124.915,124.955,124.915,124.94,245800000.0
2009-03-11 12:01:00,124.94,124.965,124.93,124.945,650199996.0
2009-03-11 12:02:00,124.945,124.95,124.91,124.92,505399999.0
2009-03-11 12:03:00,124.92,124.92,124.855,124.895,711000000.0
2009-03-11 12:04:00,124.89,124.915,124.88,124.88,414199999.0
2009-03-11 12:05:00,124.89,124.895,124.89,124.89,120800000.0
2009-03-11 12:06:00,124.89,124.89,124.87,124.875,170400000.0
2009-03-11 12:07:00,124.88,124.895,124.875,124.88,218000000.0
2009-03-11 12:08:00,124.88,124.915,124.88,124.895,582800000.0
2009-03-11 12:09:00,124.91,124.915,124.88,124.88,276600001.0
2009-03-11 12:10:00,124.885,124.98,124.88,124.98,723999999.0
2009-03-11 12:11:00,124.985,125.04,124.985,124.995,688800000.0
2009-03-11 12:12:00,124.995,125.1,124.99,125.07,670500000.0
2009-03-11 12:13:00,125.07,125.08,125.02,125.025,798699998.0
2009-03-11 12:14:00,125.025,125.07,125.025,125.045,877900001.0
2009-03-11 12:15:00,125.045,125.12,125.04,125.11,874399998.0
2009-03-11 12:16:00,125.105,125.185,125.1,125.185,658199999.0
2009-03-11 12:17:00,125.185,125.29,125.18,125.26,954199997.0
2009-03-11 12:18:00,125.26,125.26,125.215,125.22,706799999.0
2009-03-11 12:19:00,125.22,125.25,125.205,125.215,471400000.0
2009-03-11 12:20:00,125.215,125.255,125.215,125.245,680200003.0
2009-03-11 12:21:00,125.25,125.33,125.245,125.32,835599999.0
2009-03-11 12:22:00,125.32,125.33,125.215,125.225,784600002.0
2009-03-11 12:23:00,125.225,125.28,125.215,125.265,479399999.0
2009-03-11 12:24:00,125.265,125.3,125.265,125.275,331199998.0
2009-03-11 12:25:00,125.28,125.34,125.28,125.305,429100000.0
2009-03-11 12:26:00,125.305,125.33,125.295,125.325,448000000.0
2009-03-11 12:27:00,125.335,125.335,125.285,125.3,495200000.0
2009-03-11 12:28:00,125.3,125.3,125.25,125.255,689399997.0
2009-03-11 12:29:00,125.245,125.26,125.19,125.205,619600000.0
2009-03-11 12:30:00,125.2,125.21,125.13,125.14,492600000.0
2009-03-11 12:31:00,125.135,125.155,125.13,125.14,399799999.0
2009-03-11 12:32:00,125.15,125.16,125.135,125.145,695599999.0
2009-03-11 12:33:00,125.15,125.195,125.145,125.185,506600001.0
2009-03-11 12:34:00,125.185,125.27,125.185,125.24,998400000.0
2009-03-11 12:35:00,125.255,125.26,125.235,125.24,685800000.0
2009-03-11 12:36:00,125.245,125.255,125.18,125.18,409000000.0
2009-03-11 12:37:00,125.18,125.19,125.16,125.17,676799999.0
2009-03-11 12:38:00,125.17,125.175,125.095,125.17,779200000.0
2009-03-11 12:39:00,125.17,125.175,125.15,125.175,528600000.0
2009-03-11 12:40:00,125.175,125.185,125.16,125.165,791399999.0
2009-03-11 12:41:00,125.165,125.165,125.125,125.13,485200000.0
2009-03-11 12:42:00,125.13,125.135,125.08,125.08,756799998.0
2009-03-11 12:43:00,125.08,125.11,125.07,125.1,395600000.0
2009-03-11 12:44:00,125.1,125.105,125.08,125.095,310800000.0
2009-03-11 12:45:00,125.09,125.12,125.08,125.12,530800000.0
2009-03-11 12:46:00,125.095,125.1,125.06,125.06,426199998.0
2009-03-11 12:47:00,125.065,125.065,125.03,125.06,478199999.0
2009-03-11 12:48:00,125.06,125.07,125.03,125.06,485400000.0
2009-03-11 12:49:00,125.06,125.12,125.04,125.105,533400000.0
2009-03-11 12:50:00,125.105,125.155,125.095,125.155,565199998.0
2009-03-11 12:51:00,125.16,125.17,125.125,125.135,633600003.0
2009-03-11 12:52:00,125.135,125.14,125.06,125.085,782599999.0
2009-03-11 12:53:00,125.085,125.105,125.065,125.07,409200001.0
2009-03-11 12:54:00,125.07,125.125,125.05,125.125,494400001.0
2009-03-11 12:55:00,125.135,125.14,125.07,125.08,641200000.0
2009-03-11 12:56:00,125.08,125.16,125.075,125.16,587900000.0
2009-03-11 12:57:00,125.16,125.2,125.16,125.19,425399999.0
2009-03-11 12:58:00,125.19,125.19,125.09,125.12,656000001.0
2009-03-11 12:59:00,125.12,125.14,125.095,125.14,473600000.0
2009-03-11 13:00:00,125.14,125.14,125.035,125.095,831200002.0
2009-03-11 13:01:00,125.095,125.1,125.05,125.055,312600000.0
2009-03-11 13:02:00,125.055,125.135,125.02,125.085,679100004.0
2009-03-11 13:03:00,125.085,125.1,125.035,125.075,836099999.0
2009-03-11 13:04:00,125.075,125.095,125.05,125.09,532999999.0
2009-03-11 13:05:00,125.09,125.185,125.075,125.145,671400000.0
2009-03-11 13:06:00,125.14,125.185,125.14,125.185,351399999.0
2009-03-11 13:07:00,125.18,125.2,125.14,125.185,463000000.0
2009-03-11 13:08:00,125.19,125.195,125.16,125.175,678799999.0
2009-03-11 13:09:00,125.16,125.175,125.1,125.17,668899999.0
2009-03-11 13:10:00,125.175,125.21,125.155,125.165,614400001.0
2009-03-11 13:11:00,125.165,125.23,125.16,125.19,626200000.0
2009-03-11 13:12:00,125.185,125.2,125.175,125.2,167400000.0
2009-03-11 13:13:00,125.195,125.24,125.195,125.225,561600000.0
2009-03-11 13:14:00,125.225,125.255,125.225,125.25,455200000.0
2009-03-11 13:15:00,125.255,125.255,125.21,125.23,502200000.0
2009-03-11 13:16:00,125.23,125.315,125.225,125.315,607899999.0
2009-03-11 13:17:00,125.315,125.35,125.305,125.325,826000005.0
2009-03-11 13:18:00,125.325,125.35,125.275,125.285,939200002.0
2009-03-11 13:19:00,125.285,125.325,125.285,125.305,645200000.0
2009-03-11 13:20:00,125.305,125.335,125.295,125.335,771600000.0
2009-03-11 13:21:00,125.335,125.39,125.33,125.38,966600000.0
2009-03-11 13:22:00,125.385,125.385,125.36,125.375,876400000.0
2009-03-11 13:23:00,125.375,125.395,125.365,125.385,1057800001.0
2009-03-11 13:24:00,125.385,125.405,125.355,125.36,951600002.0
2009-03-11 13:25:00,125.36,125.4,125.335,125.395,685699996.0
2009-03-11 13:26:00,125.4,125.415,125.375,125.395,1013400005.0
2009-03-11 13:27:00,125.41,125.41,125.375,125.385,838800001.0
2009-03-11 13:28:00,125.39,125.39,125.365,125.37,477199997.0
2009-03-11 13:29:00,125.34,125.35,125.295,125.31,1310500000.0
2009-03-11 13:30:00,125.315,125.37,125.295,125.37,1040199999.0
2009-03-11 13:31:00,125.355,125.38,125.32,125.335,938400000.0
2009-03-11 13:32:00,125.345,125.36,125.315,125.355,892799994.0
2009-03-11 13:33:00,125.355,125.385,125.345,125.365,630600001.0
2009-03-11 13:34:00,125.355,125.38,125.345,125.375,723499989.0
2009-03-11 13:35:00,125.375,125.44,125.365,125.415,728400002.0
2009-03-11 13:36:00,125.42,125.44,125.365,125.37,1108800004.0
2009-03-11 13:37:00,125.36,125.365,125.27,125.295,1288200005.0
2009-03-11 13:38:00,125.285,125.31,125.265,125.305,1310799990.0
2009-03-11 13:39:00,125.305,125.325,125.29,125.315,1039599997.0
2009-03-11 13:40:00,125.32,125.33,125.245,125.25,973000005.0
2009-03-11 13:41:00,125.25,125.28,125.245,125.27,891000000.0
2009-03-11 13:42:00,125.27,125.37,125.245,125.36,1143199999.0
2009-03-11 13:43:00,125.37,125.4,125.355,125.37,853600000.0
2009-03-11 13:44:00,125.37,125.41,125.355,125.37,854000000.0
2009-03-11 13:45:00,125.365,125.435,125.315,125.435,987000000.0
2009-03-11 13:46:00,125.435,125.44,125.405,125.415,780000002.0
2009-03-11 13:47:00,125.42,125.465,125.415,125.42,975199996.0
2009-03-11 13:48:00,125.42,125.435,125.39,125.41,961599994.0
2009-03-11 13:49:00,125.415,125.46,125.405,125.44,678999997.0
2009-03-11 13:50:00,125.44,125.465,125.415,125.435,928800002.0
2009-03-11 13:51:00,125.435,125.46,125.435,125.45,427599998.0
2009-03-11 13:52:00,125.45,125.475,125.42,125.44,685400003.0
2009-03-11 13:53:00,125.44,125.46,125.415,125.435,533800000.0
2009-03-11 13:54:00,125.435,125.46,125.395,125.43,648400001.0
2009-03-11 13:55:00,125.44,125.49,125.425,125.465,944200006.0
2009-03-11 13:56:00,125.48,125.485,125.4,125.41,1105600005.0
2009-03-11 13:57:00,125.415,125.47,125.41,125.47,688800001.0
2009-03-11 13:58:00,125.475,125.515,125.455,125.515,728399997.0
2009-03-11 13:59:00,125.515,125.515,125.4,125.45,1073199996.0
2009-03-11 14:00:00,125.45,125.525,125.45,125.47,1053800001.0
2009-03-11 14:01:00,125.465,125.49,125.415,125.46,1015599996.0
2009-03-11 14:02:00,125.46,125.53,125.445,125.515,642799997.0
2009-03-11 14:03:00,125.5,125.515,125.43,125.45,627299999.0
2009-03-11 14:04:00,125.45,125.46,125.36,125.385,765400002.0
2009-03-11 14:05:00,125.385,125.41,125.365,125.37,991000000.0
2009-03-11 14:06:00,125.37,125.385,125.29,125.29,1110799996.0
2009-03-11 14:07:00,125.295,125.295,125.125,125.2,1238900000.0
2009-03-11 14:08:00,125.2,125.205,125.15,125.155,1059400005.0
2009-03-11 14:09:00,125.155,125.195,125.12,125.18,1157000004.0
2009-03-11 14:10:00,125.19,125.215,125.175,125.21,782400004.0
2009-03-11 14:11:00,125.21,125.26,125.21,125.245,536599999.0
2009-03-11 14:12:00,125.245,125.27,125.235,125.26,397199998.0
2009-03-11 14:13:00,125.265,125.265,125.225,125.24,487599998.0
2009-03-11 14:14:00,125.24,125.255,125.205,125.255,682999997.0
2009-03-11 14:15:00,125.255,125.275,125.22,125.225,1117600003.0
2009-03-11 14:16:00,125.225,125.265,125.195,125.2,920199998.0
2009-03-11 14:17:00,125.205,125.235,125.2,125.215,597600000.0
2009-03-11 14:18:00,125.22,125.24,125.155,125.165,701499997.0
2009-03-11 14:19:00,125.165,125.175,125.15,125.15,838200010.0
2009-03-11 14:20:00,125.135,125.18,125.12,125.15,1183400006.0
2009-03-11 14:21:00,125.155,125.185,125.13,125.145,1272500003.0
2009-03-11 14:22:00,125.145,125.145,125.05,125.07,1245799989.0
2009-03-11 14:23:00,125.075,125.19,125.075,125.155,1293099998.0
2009-03-11 14:24:00,125.155,125.17,125.125,125.155,911799998.0
2009-03-11 14:25:00,125.15,125.22,125.15,125.2,929599995.0
2009-03-11 14:26:00,125.2,125.21,125.1,125.135,998299997.0
2009-03-11 14:27:00,125.135,125.22,125.115,125.22,1014200004.0
2009-03-11 14:28:00,125.22,125.295,125.22,125.28,793399999.0
2009-03-11 14:29:00,125.285,125.295,125.24,125.25,1019399994.0
2009-03-11 14:30:00,125.24,125.285,125.235,125.28,863800005.0
2009-03-11 14:31:00,125.28,125.305,125.245,125.295,625399999.0
2009-03-11 14:32:00,125.305,125.335,125.295,125.325,711400001.0
2009-03-11 14:33:00,125.33,125.34,125.29,125.33,1003799995.0
2009-03-11 14:34:00,125.33,125.415,125.33,125.39,1040200001.0
2009-03-11 14:35:00,125.41,125.46,125.39,125.415,1014099998.0
2009-03-11 14:36:00,125.425,125.455,125.41,125.42,924300002.0
2009-03-11 14:37:00,125.42,125.425,125.365,125.37,1084999998.0
2009-03-11 14:38:00,125.365,125.37,125.325,125.345,1130400007.0
2009-03-11 14:39:00,125.345,125.485,125.33,125.425,1209400003.0
2009-03-11 14:40:00,125.425,125.44,125.38,125.4,1127200003.0
2009-03-11 14:41:00,125.4,125.435,125.38,125.395,878399997.0
2009-03-11 14:42:00,125.385,125.41,125.37,125.385,870900008.0
2009-03-11 14:43:00,125.385,125.41,125.355,125.365,1392799994.0
2009-03-11 14:44:00,125.365,125.395,125.355,125.365,806399994.0
2009-03-11 14:45:00,125.355,125.385,125.35,125.37,1008800002.0
2009-03-11 14:46:00,125.375,125.395,125.345,125.375,595000002.0
2009-03-11 14:47:00,125.375,125.43,125.375,125.39,695400000.0
2009-03-11 14:48:00,125.395,125.425,125.375,125.42,732399996.0
2009-03-11 14:49:00,125.41,125.425,125.385,125.425,1064399999.0
2009-03-11 14:50:00,125.415,125.47,125.405,125.465,673599998.0
2009-03-11 14:51:00,125.47,125.47,125.425,125.46,603199999.0
2009-03-11 14:52:00,125.46,125.505,125.44,125.47,782800000.0
2009-03-11 14:53:00,125.475,125.495,125.41,125.425,813699997.0
2009-03-11 14:54:00,125.425,125.48,125.42,125.47,537999999.0
2009-03-11 14:55:00,125.47,125.515,125.47,125.5,417300001.0
2009-03-11 14:56:00,125.5,125.505,125.43,125.45,590400000.0
2009-03-11 14:57:00,125.45,125.46,125.44,125.45,1021000000.0
2009-03-11 14:58:00,125.45,125.46,125.43,125.435,803999998.0
2009-03-11 14:59:00,125.435,125.44,125.335,125.35,693199998.0
2009-03-11 15:00:00,125.35,125.38,125.29,125.305,976999997.0
2009-03-11 15:01:00,125.31,125.345,125.31,125.315,964399994.0
2009-03-11 15:02:00,125.315,125.35,125.31,125.335,474199999.0
2009-03-11 15:03:00,125.325,125.345,125.315,125.335,721200003.0
2009-03-11 15:04:00,125.335,125.375,125.29,125.355,736800000.0
2009-03-11 15:05:00,125.355,125.385,125.35,125.365,571800000.0
2009-03-11 15:06:00,125.36,125.395,125.36,125.395,657600000.0
2009-03-11 15:07:00,125.39,125.395,125.345,125.355,566600000.0
2009-03-11 15:08:00,125.35,125.37,125.34,125.34,406600001.0
2009-03-11 15:09:00,125.345,125.365,125.34,125.36,483599998.0
2009-03-11 15:10:00,125.365,125.405,125.35,125.375,498399997.0
2009-03-11 15:11:00,125.375,125.44,125.375,125.44,551199999.0
2009-03-11 15:12:00,125.44,125.46,125.405,125.42,462200000.0
2009-03-11 15:13:00,125.42,125.43,125.4,125.4,531800000.0
2009-03-11 15:14:00,125.41,125.42,125.295,125.31,1023999999.0
2009-03-11 15:15:00,125.31,125.365,125.305,125.335,772999998.0
2009-03-11 15:16:00,125.335,125.335,125.26,125.315,782000001.0
2009-03-11 15:17:00,125.31,125.34,125.285,125.335,857200003.0
2009-03-11 15:18:00,125.335,125.39,125.32,125.37,787599992.0
2009-03-11 15:19:00,125.37,125.37,125.305,125.31,583999996.0
2009-03-11 15:20:00,125.31,125.32,125.3,125.31,858400002.0
2009-03-11 15:21:00,125.315,125.325,125.305,125.305,576400003.0
2009-03-11 15:22:00,125.31,125.325,125.29,125.295,399800000.0
2009-03-11 15:23:00,125.295,125.33,125.295,125.315,885000002.0
2009-03-11 15:24:00,125.315,125.335,125.31,125.32,609600002.0
2009-03-11 15:25:00,125.33,125.335,125.31,125.325,895200003.0
2009-03-11 15:26:00,125.325,125.36,125.31,125.325,875599995.0
2009-03-11 15:27:00,125.33,125.38,125.33,125.38,881599999.0
2009-03-11 15:28:00,125.375,125.42,125.365,125.37,828800005.0
2009-03-11 15:29:00,125.37,125.38,125.35,125.355,826400000.0
2009-03-11 15:30:00,125.35,125.355,125.32,125.335,894799998.0
2009-03-11 15:31:00,125.335,125.38,125.32,125.32,1379600005.0
2009-03-11 15:32:00,125.32,125.32,125.265,125.285,774799998.0
2009-03-11 15:33:00,125.28,125.28,125.255,125.27,570000000.0
2009-03-11 15:34:00,125.275,125.275,125.155,125.19,811399999.0
2009-03-11 15:35:00,125.195,125.195,125.085,125.09,983000001.0
2009-03-11 15:36:00,125.09,125.16,125.035,125.135,996800004.0
2009-03-11 15:37:00,125.13,125.175,125.11,125.145,666800000.0
2009-03-11 15:38:00,125.15,125.23,125.145,125.225,930999998.0
2009-03-11 15:39:00,125.225,125.245,125.15,125.2,757799998.0
2009-03-11 15:40:00,125.205,125.215,125.175,125.21,867399996.0
2009-03-11 15:41:00,125.215,125.215,125.08,125.09,845000000.0
2009-03-11 15:42:00,125.09,125.165,125.075,125.125,1106500002.0
2009-03-11 15:43:00,125.125,125.155,125.08,125.13,754000000.0
2009-03-11 15:44:00,125.13,125.17,125.08,125.155,819200001.0
2009-03-11 15:45:00,125.165,125.235,125.145,125.23,839899999.0
2009-03-11 15:46:00,125.22,125.345,125.22,125.27,1087199999.0
2009-03-11 15:47:00,125.27,125.31,125.27,125.3,685000000.0
2009-03-11 15:48:00,125.295,125.34,125.25,125.325,695800000.0
2009-03-11 15:49:00,125.325,125.335,125.31,125.32,442200000.0
2009-03-11 15:50:00,125.32,125.385,125.32,125.385,795599999.0
2009-03-11 15:51:00,125.38,125.39,125.23,125.25,830100000.0
2009-03-11 15:52:00,125.25,125.335,125.23,125.335,700399999.0
2009-03-11 15:53:00,125.335,125.38,125.305,125.355,905800001.0
2009-03-11 15:54:00,125.36,125.415,125.325,125.33,797200000.0
2009-03-11 15:55:00,125.33,125.34,125.22,125.23,1015399996.0
2009-03-11 15:56:00,125.23,125.28,125.23,125.25,760300000.0
2009-03-11 15:57:00,125.25,125.26,125.21,125.23,898599999.0
2009-03-11 15:58:00,125.235,125.265,125.185,125.185,666100001.0
2009-03-11 15:59:00,125.185,125.24,125.15,125.215,926399998.0
2009-03-11 16:00:00,125.22,125.325,125.22,125.295,1189500001.0
2009-03-11 16:01:00,125.295,125.295,125.22,125.26,755999999.0
2009-03-11 16:02:00,125.255,125.255,125.215,125.215,573599999.0
2009-03-11 16:03:00,125.21,125.27,125.155,125.26,544599999.0
2009-03-11 16:04:00,125.255,125.335,125.2,125.24,664600001.0
2009-03-11 16:05:00,125.24,125.35,125.225,125.28,611500001.0
2009-03-11 16:06:00,125.27,125.305,125.22,125.305,695400000.0
2009-03-11 16:07:00,125.305,125.345,125.28,125.305,774800006.0
2009-03-11 16:08:00,125.305,125.325,125.205,125.205,659800000.0
2009-03-11 16:09:00,125.2,125.24,125.155,125.185,970999997.0
2009-03-11 16:10:00,125.185,125.26,125.175,125.23,672800004.0
2009-03-11 16:11:00,125.225,125.315,125.22,125.31,728600001.0
2009-03-11 16:12:00,125.315,125.355,125.27,125.285,671199999.0
2009-03-11 16:13:00,125.29,125.3,125.235,125.27,651600000.0
2009-03-11 16:14:00,125.27,125.295,125.235,125.27,874999996.0
2009-03-11 16:15:00,125.27,125.35,125.265,125.33,1006799996.0
2009-03-11 16:16:00,125.33,125.35,125.265,125.275,815299999.0
2009-03-11 16:17:00,125.27,125.34,125.21,125.325,630600001.0
2009-03-11 16:18:00,125.325,125.37,125.31,125.355,972799999.0
2009-03-11 16:19:00,125.35,125.38,125.35,125.36,651799999.0
2009-03-11 16:20:00,125.365,125.37,125.345,125.36,442799999.0
2009-03-11 16:21:00,125.36,125.4,125.355,125.37,446600000.0
2009-03-11 16:22:00,125.365,125.41,125.365,125.41,463800000.0
2009-03-11 16:23:00,125.41,125.415,125.325,125.35,710799995.0
2009-03-11 16:24:00,125.35,125.425,125.35,125.415,671400000.0
2009-03-11 16:25:00,125.415,125.45,125.39,125.39,777200000.0
2009-03-11 16:26:00,125.39,125.43,125.365,125.41,546800000.0
2009-03-11 16:27:00,125.4,125.45,125.4,125.43,658200001.0
2009-03-11 16:28:00,125.43,125.44,125.38,125.42,533700001.0
2009-03-11 16:29:00,125.42,125.46,125.405,125.46,581400000.0
2009-03-11 16:30:00,125.46,125.495,125.445,125.46,1027499998.0
2009-03-11 16:31:00,125.46,125.515,125.455,125.49,665199997.0
2009-03-11 16:32:00,125.49,125.51,125.455,125.47,819399992.0
2009-03-11 16:33:00,125.47,125.475,125.395,125.455,807700002.0
2009-03-11 16:34:00,125.455,125.5,125.44,125.49,769999999.0
2009-03-11 16:35:00,125.485,125.505,125.435,125.44,910600002.0
2009-03-11 16:36:00,125.43,125.46,125.425,125.46,623400000.0
2009-03-11 16:37:00,125.455,125.505,125.455,125.48,753199996.0
2009-03-11 16:38:00,125.47,125.475,125.43,125.435,811000000.0
2009-03-11 16:39:00,125.435,125.48,125.435,125.475,804599998.0
2009-03-11 16:40:00,125.48,125.48,125.41,125.455,806800001.0
2009-03-11 16:41:00,125.455,125.55,125.445,125.515,858899998.0
2009-03-11 16:42:00,125.52,125.53,125.465,125.5,878000002.0
2009-03-11 16:43:00,125.5,125.565,125.435,125.46,899800000.0
2009-03-11 16:44:00,125.46,125.46,125.39,125.41,762799998.0
2009-03-11 16:45:00,125.42,125.42,125.27,125.3,1257200003.0
2009-03-11 16:46:00,125.29,125.31,125.255,125.3,912799996.0
2009-03-11 16:47:00,125.3,125.305,125.235,125.305,1229999998.0
2009-03-11 16:48:00,125.29,125.32,125.235,125.275,705599997.0
2009-03-11 16:49:00,125.275,125.285,125.245,125.285,568600000.0
2009-03-11 16:50:00,125.28,125.38,125.265,125.355,903799990.0
2009-03-11 16:51:00,125.345,125.38,125.32,125.365,698200000.0
2009-03-11 16:52:00,125.365,125.385,125.325,125.345,579599999.0
2009-03-11 16:53:00,125.345,125.345,125.265,125.34,501000000.0
2009-03-11 16:54:00,125.35,125.355,125.25,125.34,541299999.0
2009-03-11 16:55:00,125.34,125.34,125.265,125.275,509000000.0
2009-03-11 16:56:00,125.275,125.29,125.245,125.245,513400000.0
2009-03-11 16:57:00,125.255,125.33,125.25,125.33,643200002.0
2009-03-11 16:58:00,125.33,125.33,125.3,125.31,221400000.0
2009-03-11 16:59:00,125.305,125.37,125.3,125.3,526399999.0
2009-03-11 17:00:00,125.3,125.435,125.295,125.41,987400000.0
2009-03-11 17:01:00,125.415,125.425,125.305,125.32,742200001.0
2009-03-11 17:02:00,125.335,125.4,125.315,125.365,802900000.0
2009-03-11 17:03:00,125.365,125.38,125.29,125.31,627000000.0
2009-03-11 17:04:00,125.31,125.425,125.3,125.405,856600003.0
2009-03-11 17:05:00,125.405,125.425,125.38,125.385,956000001.0
2009-03-11 17:06:00,125.38,125.39,125.305,125.32,661200000.0
2009-03-11 17:07:00,125.32,125.385,125.32,125.375,509199997.0
2009-03-11 17:08:00,125.375,125.41,125.35,125.35,605200001.0
2009-03-11 17:09:00,125.35,125.425,125.335,125.425,354800000.0
2009-03-11 17:10:00,125.42,125.475,125.41,125.415,795399999.0
2009-03-11 17:11:00,125.415,125.42,125.32,125.33,596099998.0
2009-03-11 17:12:00,125.325,125.365,125.315,125.365,1086999998.0
2009-03-11 17:13:00,125.36,125.375,125.33,125.33,611600000.0
2009-03-11 17:14:00,125.325,125.39,125.32,125.385,483200000.0
2009-03-11 17:15:00,125.385,125.4,125.32,125.39,480100000.0
2009-03-11 17:16:00,125.39,125.41,125.36,125.375,537300000.0
2009-03-11 17:17:00,125.375,125.46,125.375,125.435,583200003.0
2009-03-11 17:18:00,125.425,125.43,125.37,125.37,526400000.0
2009-03-11 17:19:00,125.37,125.41,125.365,125.38,550599995.0
2009-03-11 17:20:00,125.385,125.385,125.345,125.345,727399996.0
2009-03-11 17:21:00,125.345,125.345,125.285,125.31,571800003.0
2009-03-11 17:22:00,125.31,125.31,125.255,125.255,388800000.0
2009-03-11 17:23:00,125.255,125.29,125.23,125.23,383600000.0
2009-03-11 17:24:00,125.23,125.265,125.205,125.25,612500002.0
2009-03-11 17:25:00,125.25,125.315,125.24,125.295,513500002.0
2009-03-11 17:26:00,125.295,125.33,125.275,125.315,553600000.0
2009-03-11 17:27:00,125.315,125.36,125.295,125.31,506600000.0
2009-03-11 17:28:00,125.32,125.335,125.26,125.295,561599997.0
2009-03-11 17:29:00,125.29,125.325,125.29,125.3,302200000.0
2009-03-11 17:30:00,125.3,125.315,125.27,125.315,384200001.0
2009-03-11 17:31:00,125.32,125.33,125.25,125.27,472000002.0
2009-03-11 17:32:00,125.25,125.325,125.25,125.31,566199997.0
2009-03-11 17:33:00,125.3,125.315,125.28,125.315,341199998.0
2009-03-11 17:34:00,125.315,125.34,125.305,125.33,757000001.0
2009-03-11 17:35:00,125.33,125.35,125.265,125.295,1276299997.0
2009-03-11 17:36:00,125.3,125.33,125.28,125.3,997399999.0
2009-03-11 17:37:00,125.3,125.375,125.295,125.355,846799999.0
2009-03-11 17:38:00,125.355,125.38,125.315,125.375,1277399999.0
2009-03-11 17:39:00,125.375,125.405,125.345,125.38,869399996.0
2009-03-11 17:40:00,125.385,125.405,125.34,125.34,770800000.0
2009-03-11 17:41:00,125.345,125.365,125.26,125.265,570299997.0
2009-03-11 17:42:00,125.265,125.32,125.26,125.275,813199995.0
2009-03-11 17:43:00,125.28,125.29,125.255,125.275,427399999.0
2009-03-11 17:44:00,125.28,125.295,125.23,125.25,638999996.0
2009-03-11 17:45:00,125.24,125.32,125.235,125.235,635800000.0
2009-03-11 17:46:00,125.24,125.26,125.215,125.225,608400001.0
2009-03-11 17:47:00,125.235,125.24,125.215,125.22,552999999.0
2009-03-11 17:48:00,125.22,125.25,125.215,125.25,634599998.0
2009-03-11 17:49:00,125.265,125.3,125.235,125.235,503000000.0
2009-03-11 17:50:00,125.235,125.26,125.175,125.18,869399991.0
2009-03-11 17:51:00,125.18,125.21,125.16,125.2,924300000.0
2009-03-11 17:52:00,125.2,125.215,125.155,125.185,634199998.0
2009-03-11 17:53:00,125.185,125.19,125.15,125.155,926799991.0
2009-03-11 17:54:00,125.17,125.2,125.135,125.19,954200001.0
2009-03-11 17:55:00,125.19,125.2,125.135,125.135,1012100000.0
2009-03-11 17:56:00,125.145,125.145,124.75,124.8,1192899996.0
2009-03-11 17:57:00,124.81,124.91,124.79,124.83,913199997.0
2009-03-11 17:58:00,124.82,124.82,124.675,124.81,1043600001.0
2009-03-11 17:59:00,124.805,124.87,124.77,124.865,730900002.0
2009-03-11 18:00:00,124.865,124.87,124.815,124.815,676599999.0
2009-03-11 18:01:00,124.82,124.975,124.82,124.865,807200002.0
2009-03-11 18:02:00,124.855,124.87,124.695,124.695,503300000.0
2009-03-11 18:03:00,124.705,124.77,124.63,124.745,729700001.0
2009-03-11 18:04:00,124.74,124.87,124.725,124.76,870799999.0
2009-03-11 18:05:00,124.765,124.77,124.715,124.715,736600001.0
2009-03-11 18:06:00,124.715,124.715,124.485,124.565,729200000.0
2009-03-11 18:07:00,124.575,124.665,124.575,124.635,684800002.0
2009-03-11 18:08:00,124.65,124.735,124.64,124.73,467200000.0
2009-03-11 18:09:00,124.73,124.745,124.68,124.745,328799999.0
2009-03-11 18:10:00,124.75,124.765,124.68,124.725,406200000.0
2009-03-11 18:11:00,124.725,124.795,124.7,124.76,653800000.0
2009-03-11 18:12:00,124.755,124.775,124.65,124.725,365200000.0
2009-03-11 18:13:00,124.715,124.755,124.665,124.67,334400001.0
2009-03-11 18:14:00,124.68,124.73,124.68,124.72,348200000.0
2009-03-11 18:15:00,124.72,124.735,124.695,124.72,195500000.0
2009-03-11 18:16:00,124.715,124.715,124.645,124.675,443899999.0
2009-03-11 18:17:00,124.675,124.675,124.635,124.65,273200000.0
2009-03-11 18:18:00,124.65,124.65,124.505,124.56,329400000.0
2009-03-11 18:19:00,124.56,124.6,124.38,124.4,450599999.0
2009-03-11 18:20:00,124.41,124.465,124.37,124.37,562800000.0
2009-03-11 18:21:00,124.37,124.375,124.065,124.165,593800000.0
2009-03-11 18:22:00,124.165,124.265,124.165,124.245,865400000.0
2009-03-11 18:23:00,124.245,124.46,124.245,124.4,477200000.0
2009-03-11 18:24:00,124.41,124.435,124.39,124.405,286800000.0
2009-03-11 18:25:00,124.405,124.435,124.39,124.415,275000000.0
2009-03-11 18:26:00,124.405,124.42,124.335,124.36,700600002.0
2009-03-11 18:27:00,124.36,124.415,124.26,124.325,573599998.0
2009-03-11 18:28:00,124.335,124.34,124.285,124.33,538199999.0
2009-03-11 18:29:00,124.33,124.34,124.255,124.315,501800000.0
2009-03-11 18:30:00,124.32,124.485,124.315,124.46,525200001.0
2009-03-11 18:31:00,124.465,124.465,124.41,124.42,481999998.0
2009-03-11 18:32:00,124.42,124.48,124.415,124.48,529199999.0
2009-03-11 18:33:00,124.48,124.495,124.47,124.495,331000001.0
2009-03-11 18:34:00,124.485,124.54,124.475,124.54,856800001.0
2009-03-11 18:35:00,124.53,124.595,124.53,124.59,730600000.0
2009-03-11 18:36:00,124.595,124.61,124.56,124.575,554599999.0
2009-03-11 18:37:00,124.58,124.61,124.525,124.525,1150400001.0
2009-03-11 18:38:00,124.525,124.565,124.51,124.545,785799999.0
2009-03-11 18:39:00,124.54,124.555,124.455,124.46,953599999.0
2009-03-11 18:40:00,124.46,124.475,124.41,124.41,1012400004.0
2009-03-11 18:41:00,124.415,124.43,124.34,124.405,1014799999.0
2009-03-11 18:42:00,124.405,124.48,124.405,124.435,360399999.0
2009-03-11 18:43:00,124.435,124.45,124.31,124.325,986400002.0
2009-03-11 18:44:00,124.325,124.4,124.315,124.385,805999998.0
2009-03-11 18:45:00,124.385,124.445,124.36,124.43,828199997.0
2009-03-11 18:46:00,124.43,124.465,124.405,124.455,1254999994.0
2009-03-11 18:47:00,124.465,124.495,124.42,124.445,974000005.0
2009-03-11 18:48:00,124.445,124.48,124.405,124.44,883000004.0
2009-03-11 18:49:00,124.44,124.47,124.425,124.43,542600001.0
2009-03-11 18:50:00,124.43,124.43,124.4,124.42,727000002.0
2009-03-11 18:51:00,124.42,124.42,124.4,124.4,1052200001.0
2009-03-11 18:52:00,124.4,124.42,124.4,124.415,367600001.0
2009-03-11 18:53:00,124.415,124.47,124.415,124.455,530000000.0
2009-03-11 18:54:00,124.455,124.49,124.445,124.475,262000001.0
2009-03-11 18:55:00,124.475,124.495,124.465,124.485,282000001.0
2009-03-11 18:56:00,124.485,124.53,124.485,124.52,341600000.0
2009-03-11 18:57:00,124.52,124.55,124.5,124.545,297600000.0
2009-03-11 18:58:00,124.54,124.54,124.495,124.5,338400000.0
2009-03-11 18:59:00,124.5,124.5,124.36,124.395,530399999.0
2009-03-11 19:00:00,124.385,124.52,124.385,124.495,368399998.0
2009-03-11 19:01:00,124.495,124.555,124.495,124.55,282400000.0
2009-03-11 19:02:00,124.555,124.56,124.525,124.525,286200000.0
2009-03-11 19:03:00,124.52,124.55,124.5,124.535,330199999.0
2009-03-11 19:04:00,124.525,124.575,124.45,124.565,641600004.0
2009-03-11 19:05:00,124.55,124.595,124.55,124.57,457199999.0
2009-03-11 19:06:00,124.565,124.58,124.52,124.545,389800000.0
2009-03-11 19:07:00,124.545,124.57,124.465,124.485,506800000.0
2009-03-11 19:08:00,124.485,124.555,124.465,124.515,316600000.0
2009-03-11 19:09:00,124.52,124.56,124.505,124.53,445200000.0
2009-03-11 19:10:00,124.525,124.535,124.5,124.5,277000000.0
2009-03-11 19:11:00,124.495,124.545,124.485,124.53,566599999.0
2009-03-11 19:12:00,124.53,124.61,124.51,124.595,259000000.0
2009-03-11 19:13:00,124.595,124.605,124.56,124.59,245800001.0
2009-03-11 19:14:00,124.58,124.63,124.565,124.625,311399997.0
2009-03-11 19:15:00,124.63,124.65,124.6,124.6,430400004.0
2009-03-11 19:16:00,124.6,124.675,124.6,124.675,299200000.0
2009-03-11 19:17:00,124.675,124.78,124.675,124.745,448800000.0
2009-03-11 19:18:00,124.745,124.75,124.695,124.705,322400001.0
2009-03-11 19:19:00,124.715,124.785,124.71,124.785,259400001.0
2009-03-11 19:20:00,124.79,124.795,124.77,124.78,285599999.0
2009-03-11 19:21:00,124.77,124.79,124.765,124.78,380000000.0
2009-03-11 19:22:00,124.775,124.8,124.77,124.78,299000000.0
2009-03-11 19:23:00,124.785,124.8,124.745,124.795,534199998.0
2009-03-11 19:24:00,124.79,124.8,124.715,124.715,422600004.0
2009-03-11 19:25:00,124.725,124.725,124.615,124.64,462000000.0
2009-03-11 19:26:00,124.645,124.66,124.615,124.66,379600000.0
2009-03-11 19:27:00,124.66,124.67,124.605,124.61,408800000.0
2009-03-11 19:28:00,124.61,124.61,124.565,124.565,156800000.0
2009-03-11 19:29:00,124.56,124.62,124.555,124.615,311599999.0
2009-03-11 19:30:00,124.625,124.65,124.62,124.65,456800000.0
2009-03-11 19:31:00,124.655,124.655,124.63,124.635,633799987.0
2009-03-11 19:32:00,124.62,124.665,124.595,124.635,449300001.0
2009-03-11 19:33:00,124.645,124.645,124.615,124.625,565600001.0
2009-03-11 19:34:00,124.63,124.645,124.61,124.635,336800000.0
2009-03-11 19:35:00,124.64,124.665,124.64,124.66,220800000.0
2009-03-11 19:36:00,124.615,124.64,124.585,124.635,700199999.0
2009-03-11 19:37:00,124.64,124.675,124.63,124.65,365800001.0
2009-03-11 19:38:00,124.655,124.665,124.63,124.665,201600000.0
2009-03-11 19:39:00,124.675,124.73,124.675,124.72,331400000.0
2009-03-11 19:40:00,124.725,124.795,124.725,124.785,494199993.0
2009-03-11 19:41:00,124.785,124.865,124.775,124.83,1151399992.0
2009-03-11 19:42:00,124.83,124.83,124.8,124.8,341600000.0
2009-03-11 19:43:00,124.81,124.81,124.795,124.8,99000000.0
2009-03-11 19:44:00,124.79,124.805,124.74,124.74,272000005.0
2009-03-11 19:45:00,124.76,124.775,124.715,124.725,198400000.0
2009-03-11 19:46:00,124.725,124.76,124.715,124.715,242000000.0
2009-03-11 19:47:00,124.725,124.735,124.705,124.715,159600000.0
2009-03-11 19:48:00,124.715,124.73,124.695,124.71,326000001.0
2009-03-11 19:49:00,124.7,124.7,124.665,124.685,175200000.0
2009-03-11 19:50:00,124.685,124.7,124.635,124.64,250800000.0
2009-03-11 19:51:00,124.64,124.64,124.6,124.615,220000000.0
2009-03-11 19:52:00,124.625,124.64,124.62,124.62,107400000.0
2009-03-11 19:53:00,124.62,124.625,124.56,124.57,393600000.0
2009-03-11 19:54:00,124.57,124.57,124.515,124.54,560799993.0
2009-03-11 19:55:00,124.535,124.545,124.5,124.54,433599997.0
2009-03-11 19:56:00,124.545,124.605,124.54,124.6,760400001.0
2009-03-11 19:57:00,124.6,124.6,124.55,124.55,172400000.0
2009-03-11 19:58:00,124.555,124.57,124.54,124.555,537900001.0
2009-03-11 19:59:00,124.555,124.63,124.545,124.615,191800000.0
2009-03-11 20:00:00,124.625,124.71,124.625,124.705,583999999.0
2009-03-11 20:01:00,124.7,124.715,124.685,124.685,379999999.0
2009-03-11 20:02:00,124.69,124.695,124.65,124.695,321400000.0
2009-03-11 20:03:00,124.695,124.755,124.695,124.735,314000000.0
2009-03-11 20:04:00,124.76,124.76,124.685,124.695,427800000.0
2009-03-11 20:05:00,124.695,124.71,124.65,124.655,356800000.0
2009-03-11 20:06:00,124.65,124.65,124.565,124.59,458399999.0
2009-03-11 20:07:00,124.585,124.635,124.585,124.625,261800000.0
2009-03-11 20:08:00,124.615,124.64,124.565,124.565,322800000.0
2009-03-11 20:09:00,124.565,124.605,124.53,124.56,504399999.0
2009-03-11 20:10:00,124.565,124.66,124.545,124.61,512399998.0
2009-03-11 20:11:00,124.61,124.61,124.55,124.555,320800000.0
2009-03-11 20:12:00,124.555,124.61,124.555,124.61,284000000.0
2009-03-11 20:13:00,124.61,124.67,124.61,124.66,267200000.0
2009-03-11 20:14:00,124.66,124.68,124.64,124.68,307200000.0
2009-03-11 20:15:00,124.68,124.69,124.62,124.62,296399997.0
2009-03-11 20:16:00,124.6,124.61,124.5,124.5,1204099993.0
2009-03-11 20:17:00,124.5,124.54,124.495,124.51,426800000.0
2009-03-11 20:18:00,124.51,124.52,124.5,124.515,562799999.0
2009-03-11 20:19:00,124.51,124.55,124.51,124.525,361999997.0
2009-03-11 20:20:00,124.52,124.52,124.48,124.485,420000001.0
2009-03-11 20:21:00,124.485,124.51,124.45,124.455,383999999.0
2009-03-11 20:22:00,124.46,124.495,124.46,124.485,282000002.0
2009-03-11 20:23:00,124.49,124.545,124.485,124.525,308800001.0
2009-03-11 20:24:00,124.525,124.53,124.47,124.49,569999994.0
2009-03-11 20:25:00,124.48,124.49,123.96,124.27,887699999.0
2009-03-11 20:26:00,124.27,124.325,124.2,124.21,555200000.0
2009-03-11 20:27:00,124.215,124.43,124.2,124.33,565000000.0
2009-03-11 20:28:00,124.29,124.295,124.205,124.225,657700001.0
2009-03-11 20:29:00,124.225,124.23,124.205,124.215,269599999.0
2009-03-11 20:30:00,124.225,124.27,124.195,124.23,282700000.0
2009-03-11 20:31:00,124.23,124.27,124.22,124.255,193000000.0
2009-03-11 20:32:00,124.255,124.255,124.225,124.23,291200000.0
2009-03-11 20:33:00,124.235,124.265,124.2,124.21,295800000.0
2009-03-11 20:34:00,124.21,124.23,124.085,124.18,446200000.0
2009-03-11 20:35:00,124.185,124.275,124.185,124.275,376400000.0
2009-03-11 20:36:00,124.275,124.31,124.25,124.25,290000000.0
2009-03-11 20:37:00,124.26,124.38,124.255,124.36,412400001.0
2009-03-11 20:38:00,124.36,124.38,124.35,124.37,378800001.0
2009-03-11 20:39:00,124.37,124.51,124.365,124.49,376799999.0
2009-03-11 20:40:00,124.505,124.505,124.36,124.375,398000000.0
2009-03-11 20:41:00,124.375,124.405,124.3,124.405,424599999.0
2009-03-11 20:42:00,124.405,124.48,124.405,124.475,504400000.0
2009-03-11 20:43:00,124.48,124.51,124.405,124.48,583400000.0
2009-03-11 20:44:00,124.51,124.55,124.5,124.53,323000000.0
2009-03-11 20:45:00,124.52,124.63,124.52,124.58,360800000.0
2009-03-11 20:46:00,124.575,124.63,124.53,124.615,348400001.0
2009-03-11 20:47:00,124.615,124.645,124.545,124.545,457000000.0
2009-03-11 20:48:00,124.55,124.595,124.525,124.56,604600002.0
2009-03-11 20:49:00,124.56,124.62,124.5,124.5,382200000.0
2009-03-11 20:50:00,124.5,124.55,124.445,124.5,437000000.0
2009-03-11 20:51:00,124.495,124.535,124.445,124.46,488399999.0
2009-03-11 20:52:00,124.475,124.585,124.475,124.525,517400000.0
2009-03-11 20:53:00,124.52,124.55,124.47,124.475,554599999.0
2009-03-11 20:54:00,124.475,124.53,124.475,124.525,413600000.0
2009-03-11 20:55:00,124.525,124.595,124.52,124.575,343200000.0
2009-03-11 20:56:00,124.58,124.58,124.495,124.515,419400001.0
2009-03-11 20:57:00,124.52,124.545,124.49,124.545,343000000.0
2009-03-11 20:58:00,124.54,124.55,124.525,124.54,199600000.0
2009-03-11 20:59:00,124.53,124.575,124.465,124.49,508200001.0
2009-03-11 21:00:00,124.49,124.525,124.475,124.51,412000000.0
2009-03-11 21:01:00,124.51,124.62,124.51,124.52,344000000.0
2009-03-11 21:02:00,124.52,124.56,124.51,124.53,236400000.0
2009-03-11 21:03:00,124.53,124.585,124.53,124.555,409800001.0
2009-03-11 21:04:00,124.555,124.715,124.555,124.695,305000001.0
2009-03-11 21:05:00,124.695,124.825,124.645,124.65,509800001.0
2009-03-11 21:06:00,124.635,124.66,124.605,124.64,409200000.0
2009-03-11 21:07:00,124.635,124.69,124.565,124.565,346700000.0
2009-03-11 21:08:00,124.575,124.66,124.575,124.655,478000000.0
2009-03-11 21:09:00,124.65,124.72,124.63,124.71,226400000.0
2009-03-11 21:10:00,124.705,124.715,124.67,124.705,160800000.0
2009-03-11 21:11:00,124.705,124.705,124.635,124.65,271199999.0
2009-03-11 21:12:00,124.655,124.705,124.61,124.705,447600002.0
2009-03-11 21:13:00,124.705,124.705,124.645,124.675,195200000.0
2009-03-11 21:14:00,124.67,124.78,124.65,124.78,362000001.0
2009-03-11 21:15:00,124.78,124.92,124.725,124.895,500400000.0
2009-03-11 21:16:00,124.89,124.89,124.72,124.775,450800000.0
2009-03-11 21:17:00,124.78,124.82,124.765,124.81,421000001.0
2009-03-11 21:18:00,124.81,124.965,124.8,124.91,449600000.0
2009-03-11 21:19:00,124.9,124.93,124.86,124.905,731400002.0
2009-03-11 21:20:00,124.905,124.94,124.88,124.935,338800000.0
2009-03-11 21:21:00,125.04,125.085,124.99,124.995,442600001.0
2009-03-11 21:22:00,125.01,125.2,125.005,125.16,449400000.0
2009-03-11 21:23:00,125.165,125.18,125.055,125.065,465599999.0
2009-03-11 21:24:00,125.065,125.095,125.04,125.085,316400000.0
2009-03-11 21:25:00,125.085,125.12,125.035,125.06,320600001.0
2009-03-11 21:26:00,125.065,125.15,125.055,125.15,219400000.0
2009-03-11 21:27:00,125.16,125.23,125.14,125.205,287199999.0
2009-03-11 21:28:00,125.185,125.24,125.165,125.18,399600000.0
2009-03-11 21:29:00,125.175,125.255,125.17,125.18,200800000.0
2009-03-11 21:30:00,125.185,125.2,125.15,125.175,153600000.0
2009-03-11 21:31:00,125.175,125.175,125.11,125.115,185800000.0
2009-03-11 21:32:00,125.115,125.115,125.045,125.05,388800000.0
2009-03-11 21:33:00,125.07,125.08,125.04,125.04,326400000.0
2009-03-11 21:34:00,125.035,125.145,125.035,125.14,300200000.0
2009-03-11 21:35:00,125.135,125.18,125.08,125.08,248000000.0
2009-03-11 21:36:00,125.085,125.19,125.065,125.17,267600000.0
2009-03-11 21:37:00,125.17,125.17,125.115,125.14,359999998.0
2009-03-11 21:38:00,125.135,125.15,125.11,125.12,298400000.0
2009-03-11 21:39:00,125.13,125.205,125.13,125.205,232400000.0
2009-03-11 21:40:00,125.195,125.195,125.13,125.135,393200000.0
2009-03-11 21:41:00,125.135,125.145,125.075,125.105,264400000.0
2009-03-11 21:42:00,125.13,125.145,125.105,125.105,202400000.0
2009-03-11 21:43:00,125.1,125.15,125.08,125.14,284400000.0
2009-03-11 21:44:00,125.145,125.15,125.055,125.065,423200000.0
2009-03-11 21:45:00,125.065,125.09,125.035,125.09,532000000.0
2009-03-11 21:46:00,125.085,125.11,125.045,125.05,376800000.0
2009-03-11 21:47:00,125.055,125.065,125.02,125.02,370800000.0
2009-03-11 21:48:00,125.02,125.025,124.95,124.965,512100000.0
2009-03-11 21:49:00,124.96,124.975,124.92,124.955,326000000.0
2009-03-11 21:50:00,124.95,125.035,124.935,125.02,420800000.0
2009-03-11 21:51:00,125.015,125.03,124.955,124.965,439200000.0
2009-03-11 21:52:00,124.965,124.965,124.955,124.96,215600000.0
2009-03-11 21:53:00,124.96,124.99,124.945,124.985,338000000.0
2009-03-11 21:54:00,124.98,124.98,124.9,124.915,166000000.0
2009-03-11 21:55:00,124.925,124.945,124.89,124.935,383000001.0
2009-03-11 21:56:00,124.94,124.965,124.88,124.89,296800000.0
2009-03-11 21:57:00,124.895,124.895,124.88,124.88,124400000.0
2009-03-11 21:58:00,124.85,124.86,124.815,124.855,360300001.0
2009-03-11 21:59:00,124.855,124.905,124.85,124.905,171300000.0
2009-03-11 22:00:00,124.88,124.935,124.855,124.93,392400000.0
2009-03-11 22:01:00,124.935,125.01,124.905,124.995,194900000.0
2009-03-11 22:02:00,124.995,125.135,124.99,125.11,327700000.0
2009-03-11 22:03:00,125.12,125.135,124.895,124.945,373200000.0
2009-03-11 22:04:00,124.945,124.965,124.93,124.955,164800000.0
2009-03-11 22:05:00,124.96,124.97,124.93,124.96,190799999.0
2009-03-11 22:06:00,124.95,124.95,124.92,124.92,188800000.0
2009-03-11 22:07:00,124.945,124.96,124.905,124.92,236400000.0
2009-03-11 22:08:00,124.92,124.955,124.9,124.95,276400000.0
2009-03-11 22:09:00,124.94,124.94,124.905,124.93,137200000.0
2009-03-11 22:10:00,124.925,124.95,124.905,124.91,194400000.0
2009-03-11 22:11:00,124.9,124.915,124.9,124.91,59200001.0
2009-03-11 22:12:00,124.915,124.915,124.89,124.905,127600000.0
2009-03-11 22:13:00,124.91,124.915,124.84,124.84,250800001.0
2009-03-11 22:14:00,124.84,124.94,124.835,124.94,346000000.0
2009-03-11 22:15:00,124.935,124.945,124.865,124.865,191900000.0
2009-03-11 22:16:00,124.87,124.885,124.87,124.88,56800000.0
2009-03-11 22:17:00,124.89,124.935,124.89,124.915,62000000.0
2009-03-11 22:18:00,124.915,124.93,124.865,124.865,254800001.0
2009-03-11 22:19:00,124.87,124.9,124.86,124.885,316400000.0
2009-03-11 22:20:00,124.89,124.89,124.855,124.855,108000000.0
2009-03-11 22:21:00,124.865,124.875,124.86,124.865,70400000.0
2009-03-11 22:22:00,124.87,124.87,124.855,124.865,81200000.0
2009-03-11 22:23:00,124.86,124.865,124.85,124.86,70800000.0
2009-03-11 22:24:00,124.865,124.9,124.845,124.9,80400000.0
2009-03-11 22:25:00,124.92,124.935,124.89,124.935,48400000.0
2009-03-11 22:26:00,124.91,124.91,124.87,124.895,80800000.0
2009-03-11 22:27:00,124.915,124.96,124.91,124.93,110000000.0
2009-03-11 22:28:00,124.925,124.94,124.905,124.94,71600000.0
2009-03-11 22:29:00,124.94,124.94,124.905,124.925,99200000.0
2009-03-11 22:30:00,124.925,124.94,124.88,124.905,345999999.0
2009-03-11 22:31:00,124.905,124.92,124.885,124.885,141600000.0
2009-03-11 22:32:00,124.885,124.905,124.865,124.9,239600000.0
2009-03-11 22:33:00,124.885,124.89,124.87,124.87,150800000.0
2009-03-11 22:34:00,124.87,124.895,124.87,124.88,155600001.0
2009-03-11 22:35:00,124.885,124.94,124.885,124.935,264799998.0
2009-03-11 22:36:00,124.925,124.94,124.925,124.93,113600000.0
2009-03-11 22:37:00,124.92,124.92,124.895,124.91,111600000.0
2009-03-11 22:38:00,124.91,124.91,124.87,124.91,147200000.0
2009-03-11 22:39:00,124.91,124.91,124.875,124.885,122400000.0
2009-03-11 22:40:00,124.885,124.885,124.875,124.88,71600000.0
2009-03-11 22:41:00,124.88,124.88,124.86,124.865,44000000.0
2009-03-11 22:42:00,124.855,124.87,124.845,124.865,155200000.0
2009-03-11 22:43:00,124.865,124.89,124.86,124.88,84000000.0
2009-03-11 22:44:00,124.875,124.965,124.875,124.95,118800000.0
2009-03-11 22:45:00,124.945,124.975,124.91,124.94,224300000.0
2009-03-11 22:46:00,124.945,124.95,124.94,124.94,22400000.0
2009-03-11 22:47:00,124.935,124.945,124.91,124.91,104000000.0
2009-03-11 22:48:00,124.91,124.91,124.84,124.84,240000000.0
2009-03-11 22:49:00,124.85,124.865,124.84,124.855,124000000.0
2009-03-11 22:50:00,124.855,124.875,124.825,124.835,58800000.0
2009-03-11 22:51:00,124.825,124.845,124.8,124.845,148800001.0
2009-03-11 22:52:00,124.855,124.865,124.825,124.845,59600000.0
2009-03-11 22:53:00,124.845,124.865,124.83,124.865,40000000.0
2009-03-11 22:54:00,124.86,124.865,124.855,124.865,30400000.0
2009-03-11 22:55:00,124.86,124.865,124.845,124.865,180400000.0
2009-03-11 22:56:00,124.865,124.87,124.85,124.865,42800000.0
2009-03-11 22:57:00,124.875,124.88,124.875,124.875,6000000.0
2009-03-11 22:58:00,124.88,124.88,124.81,124.81,114400000.0
2009-03-11 22:59:00,124.83,124.875,124.83,124.86,63200000.0
2009-03-11 23:00:00,124.875,124.88,124.795,124.795,160000001.0
2009-03-11 23:01:00,124.81,124.86,124.78,124.78,77000000.0
2009-03-11 23:02:00,124.795,124.84,124.75,124.75,125200000.0
2009-03-11 23:03:00,124.76,124.805,124.75,124.78,115600000.0
2009-03-11 23:04:00,124.795,124.795,124.67,124.735,218400000.0
2009-03-11 23:05:00,124.74,124.805,124.73,124.77,323500000.0
2009-03-11 23:06:00,124.77,124.77,124.71,124.71,143000000.0
2009-03-11 23:07:00,124.71,124.795,124.695,124.75,178800000.0
2009-03-11 23:08:00,124.68,124.78,124.68,124.755,144800000.0
2009-03-11 23:09:00,124.76,124.805,124.715,124.795,194800000.0
2009-03-11 23:10:00,124.79,124.81,124.79,124.805,105200000.0
2009-03-11 23:11:00,124.8,124.8,124.74,124.765,191700000.0
2009-03-11 23:12:00,124.77,124.785,124.74,124.76,194000000.0
2009-03-11 23:13:00,124.75,124.75,124.74,124.745,33200000.0
2009-03-11 23:14:00,124.75,124.775,124.67,124.75,131900000.0
2009-03-11 23:15:00,124.77,124.77,124.745,124.745,125200000.0
2009-03-11 23:16:00,124.745,124.745,124.74,124.74,34400000.0
2009-03-11 23:17:00,124.74,124.74,124.725,124.73,215200000.0
2009-03-11 23:18:00,124.73,124.74,124.725,124.735,196800000.0
2009-03-11 23:19:00,124.735,124.765,124.725,124.765,74800000.0
2009-03-11 23:20:00,124.765,124.78,124.765,124.78,13200000.0
2009-03-11 23:21:00,124.775,124.81,124.775,124.81,32800000.0
2009-03-11 23:22:00,124.795,124.83,124.795,124.83,54400000.0
2009-03-11 23:23:00,124.845,124.845,124.82,124.835,72000000.0
2009-03-11 23:24:00,124.84,124.84,124.815,124.83,67600000.0
2009-03-11 23:25:00,124.83,124.865,124.83,124.835,34800000.0
2009-03-11 23:26:00,124.825,124.825,124.815,124.815,18400000.0
2009-03-11 23:27:00,124.82,124.83,124.8,124.805,124799999.0
2009-03-11 23:28:00,124.81,124.845,124.795,124.835,102400000.0
2009-03-11 23:29:00,124.84,124.84,124.835,124.84,3600000.0
2009-03-11 23:30:00,124.835,124.84,124.83,124.835,6000000.0
2009-03-11 23:31:00,124.835,124.85,124.835,124.85,19200000.0
2009-03-11 23:32:00,124.85,124.86,124.825,124.84,103600000.0
2009-03-11 23:33:00,124.835,124.85,124.825,124.85,64800000.0
2009-03-11 23:34:00,124.845,124.86,124.84,124.86,140799999.0
2009-03-11 23:35:00,124.855,124.88,124.855,124.875,87200000.0
2009-03-11 23:36:00,124.875,124.88,124.875,124.88,10400000.0
2009-03-11 23:37:00,124.875,124.885,124.875,124.885,26400000.0
2009-03-11 23:38:00,124.87,124.87,124.87,124.87,10000000.0
2009-03-11 23:39:00,124.87,124.89,124.87,124.89,49600000.0
2009-03-11 23:40:00,124.895,124.895,124.89,124.89,2400000.0
2009-03-11 23:41:00,124.88,124.915,124.875,124.915,45600000.0
2009-03-11 23:42:00,124.915,124.95,124.89,124.905,97800001.0
2009-03-11 23:43:00,124.92,124.92,124.9,124.915,113600000.0
2009-03-11 23:44:00,124.915,124.935,124.91,124.91,86200000.0
2009-03-11 23:45:00,124.91,124.93,124.9,124.91,150800000.0
2009-03-11 23:46:00,124.91,124.915,124.885,124.905,206000000.0
2009-03-11 23:47:00,124.91,124.92,124.895,124.905,142000000.0
2009-03-11 23:48:00,124.905,124.915,124.88,124.895,170000000.0
2009-03-11 23:49:00,124.9,124.93,124.9,124.93,89600000.0
2009-03-11 23:50:00,124.935,124.98,124.935,124.975,280700000.0
2009-03-11 23:51:00,124.975,124.975,124.95,124.96,50000000.0
2009-03-11 23:52:00,124.96,124.96,124.93,124.95,49600000.0
2009-03-11 23:53:00,124.945,124.95,124.945,124.95,52400000.0
2009-03-11 23:54:00,124.95,124.955,124.95,124.955,49600000.0
2009-03-11 23:55:00,124.96,124.98,124.955,124.98,124000000.0
2009-03-11 23:56:00,124.975,125.04,124.965,125.0,215200000.0
2009-03-11 23:57:00,125.005,125.04,125.0,125.01,42400000.0
2009-03-11 23:58:00,125.01,125.04,124.995,125.04,18000000.0
2009-03-11 23:59:00,125.015,125.015,124.955,124.96,254800000.0
2009-03-12 00:00:00,124.955,124.965,124.945,124.96,66000000.0
2009-03-12 00:01:00,124.965,124.975,124.965,124.975,52800000.0
2009-03-12 00:02:00,124.97,124.98,124.965,124.97,10800000.0
2009-03-12 00:03:00,124.975,124.995,124.94,124.945,64400000.0
2009-03-12 00:04:00,124.95,124.95,124.931,124.937,132800000.0
2009-03-12 00:05:00,124.935,124.985,124.935,124.955,132800000.0
2009-03-12 00:06:00,124.95,124.995,124.925,124.995,52400000.0
2009-03-12 00:07:00,124.96,125.0,124.96,124.985,13200000.0
2009-03-12 00:08:00,125.0,125.005,124.96,124.985,16800000.0
2009-03-12 00:09:00,124.99,124.99,124.955,124.97,28800000.0
2009-03-12 00:10:00,124.975,125.0,124.975,125.0,20400000.0
2009-03-12 00:11:00,124.995,125.01,124.985,125.01,12000000.0
2009-03-12 00:12:00,125.015,125.035,125.005,125.025,105200000.0
2009-03-12 00:13:00,125.02,125.075,125.02,125.07,32400000.0
2009-03-12 00:14:00,125.07,125.085,125.055,125.07,64200000.0
2009-03-12 00:15:00,125.07,125.075,125.0,125.005,127000000.0
2009-03-12 00:16:00,124.99,124.99,124.99,124.99,5200000.0
2009-03-12 00:17:00,124.99,125.05,124.99,125.03,64800000.0
2009-03-12 00:18:00,125.03,125.045,125.025,125.03,20000000.0
2009-03-12 00:19:00,124.995,124.995,124.995,124.995,18000000.0
2009-03-12 00:20:00,125.015,125.035,125.015,125.03,26800000.0
2009-03-12 00:21:00,125.05,125.08,124.98,125.005,86400000.0
2009-03-12 00:22:00,124.995,124.995,124.985,124.985,2400000.0
2009-03-12 00:23:00,124.96,124.985,124.96,124.98,13800000.0
2009-03-12 00:24:00,124.975,124.975,124.965,124.965,8000000.0
2009-03-12 00:25:00,124.94,124.965,124.94,124.965,6400000.0
2009-03-12 00:26:00,124.99,125.005,124.985,125.005,18000000.0
2009-03-12 00:27:00,125.01,125.015,124.985,125.015,64800000.0
2009-03-12 00:28:00,125.005,125.015,125.0,125.01,31600000.0
2009-03-12 00:29:00,125.015,125.03,124.99,124.995,52000000.0
2009-03-12 00:30:00,124.99,124.99,124.96,124.975,4800000.0
2009-03-12 00:31:00,124.98,125.0,124.98,125.0,12800000.0
2009-03-12 00:32:00,124.985,124.995,124.98,124.995,12800000.0
2009-03-12 00:33:00,124.975,124.995,124.975,124.995,14000000.0
2009-03-12 00:34:00,124.995,125.0,124.99,124.99,4800000.0
2009-03-12 00:35:00,124.985,125.03,124.985,124.995,23600000.0
2009-03-12 00:36:00,125.0,125.025,125.0,125.02,13200000.0
2009-03-12 00:37:00,125.015,125.015,124.985,124.99,113200000.0
2009-03-12 00:38:00,124.99,124.99,124.96,124.97,165400000.0
2009-03-12 00:39:00,124.975,124.975,124.955,124.955,62000000.0
2009-03-12 00:40:00,124.95,125.025,124.935,125.0,53600000.0
2009-03-12 00:41:00,124.995,124.995,124.95,124.99,18000000.0
2009-03-12 00:42:00,124.985,124.985,124.98,124.985,3600000.0
2009-03-12 00:43:00,124.99,124.99,124.985,124.99,3600000.0
2009-03-12 00:44:00,124.985,124.99,124.985,124.99,2400000.0
2009-03-12 00:45:00,124.965,125.0,124.965,124.98,37600000.0
2009-03-12 00:46:00,124.97,124.975,124.95,124.96,30000000.0
2009-03-12 00:47:00,124.96,124.96,124.935,124.945,45600000.0
2009-03-12 00:48:00,124.94,124.95,124.935,124.945,32800000.0
2009-03-12 00:49:00,124.95,124.95,124.93,124.93,66000000.0
2009-03-12 00:50:00,124.925,124.93,124.9,124.9,116000000.0
2009-03-12 00:51:00,124.91,124.94,124.9,124.94,36800000.0
2009-03-12 00:52:00,124.94,124.96,124.94,124.955,41200000.0
2009-03-12 00:53:00,124.95,124.96,124.935,124.955,47200000.0
2009-03-12 00:54:00,124.95,124.96,124.925,124.93,51200000.0
2009-03-12 00:55:00,124.925,124.95,124.92,124.945,82000000.0
2009-03-12 00:56:00,124.94,124.945,124.925,124.93,16800000.0
2009-03-12 00:57:00,124.925,124.935,124.915,124.915,21200000.0
2009-03-12 00:58:00,124.91,124.925,124.91,124.925,12400000.0
2009-03-12 00:59:00,124.925,124.935,124.91,124.91,97200000.0
2009-03-12 01:00:00,124.92,124.945,124.915,124.94,37200000.0
2009-03-12 01:01:00,124.93,124.95,124.93,124.95,73600000.0
2009-03-12 01:02:00,124.945,124.965,124.94,124.965,97200000.0
2009-03-12 01:03:00,124.965,124.975,124.945,124.96,122800000.0
2009-03-12 01:04:00,124.95,124.955,124.94,124.955,40800000.0
2009-03-12 01:05:00,124.95,124.95,124.945,124.95,6000000.0
2009-03-12 01:06:00,124.935,124.935,124.91,124.91,59600000.0
2009-03-12 01:07:00,124.905,124.915,124.885,124.885,120400000.0
2009-03-12 01:08:00,124.88,124.88,124.85,124.85,75200000.0
2009-03-12 01:09:00,124.855,124.865,124.85,124.85,90400000.0
2009-03-12 01:10:00,124.85,124.855,124.85,124.85,63600000.0
2009-03-12 01:11:00,124.855,124.88,124.855,124.875,161600000.0
2009-03-12 01:12:00,124.875,124.875,124.85,124.865,88000000.0
2009-03-12 01:13:00,124.87,124.905,124.87,124.89,114000000.0
2009-03-12 01:14:00,124.895,124.895,124.88,124.88,53600000.0
2009-03-12 01:15:00,124.89,124.89,124.87,124.88,35200000.0
2009-03-12 01:16:00,124.88,124.89,124.88,124.88,51600000.0
2009-03-12 01:17:00,124.88,124.88,124.865,124.87,31600000.0
2009-03-12 01:18:00,124.87,124.87,124.87,124.87,16800000.0
2009-03-12 01:19:00,124.865,124.865,124.835,124.835,68800000.0
2009-03-12 01:20:00,124.84,124.84,124.83,124.835,13200000.0
2009-03-12 01:21:00,124.835,124.84,124.835,124.84,28000000.0
2009-03-12 01:22:00,124.84,124.855,124.82,124.825,102800000.0
2009-03-12 01:23:00,124.825,124.825,124.8,124.805,88400000.0
2009-03-12 01:24:00,124.805,124.825,124.775,124.78,139200000.0
2009-03-12 01:25:00,124.78,124.785,124.76,124.78,53200000.0
2009-03-12 01:26:00,124.78,124.81,124.78,124.805,64800000.0
2009-03-12 01:27:00,124.8,124.8,124.795,124.795,13000000.0
2009-03-12 01:28:00,124.795,124.8,124.775,124.785,78000000.0
2009-03-12 01:29:00,124.785,124.815,124.78,124.81,124800000.0
2009-03-12 01:30:00,124.815,124.82,124.805,124.805,50600000.0
2009-03-12 01:31:00,124.81,124.825,124.795,124.825,72000000.0
2009-03-12 01:32:00,124.825,124.825,124.795,124.8,108400000.0
2009-03-12 01:33:00,124.8,124.805,124.8,124.8,23600000.0
2009-03-12 01:34:00,124.8,124.805,124.79,124.79,68000000.0
2009-03-12 01:35:00,124.785,124.795,124.775,124.78,58800000.0
2009-03-12 01:36:00,124.78,124.78,124.745,124.755,88400000.0
2009-03-12 01:37:00,124.76,124.79,124.74,124.765,246800000.0
2009-03-12 01:38:00,124.775,124.8,124.77,124.775,103600000.0
2009-03-12 01:39:00,124.77,124.8,124.77,124.8,146000000.0
2009-03-12 01:40:00,124.8,124.8,124.775,124.785,55600000.0
2009-03-12 01:41:00,124.76,124.79,124.74,124.76,192400000.0
2009-03-12 01:42:00,124.765,124.765,124.75,124.755,60400000.0
2009-03-12 01:43:00,124.755,124.8,124.755,124.79,107200000.0
2009-03-12 01:44:00,124.78,124.795,124.78,124.78,144400000.0
2009-03-12 01:45:00,124.775,124.78,124.74,124.75,144400000.0
2009-03-12 01:46:00,124.745,124.745,124.695,124.725,90800000.0
2009-03-12 01:47:00,124.725,124.73,124.715,124.73,40800000.0
2009-03-12 01:48:00,124.72,124.735,124.72,124.735,28000000.0
2009-03-12 01:49:00,124.735,124.75,124.725,124.745,49000000.0
2009-03-12 01:50:00,124.74,124.74,124.54,124.545,269200000.0
2009-03-12 01:51:00,124.565,124.585,124.51,124.515,194600000.0
2009-03-12 01:52:00,124.51,124.525,124.465,124.505,269200000.0
2009-03-12 01:53:00,124.5,124.555,124.48,124.55,227600000.0
2009-03-12 01:54:00,124.555,124.58,124.55,124.57,108000000.0
2009-03-12 01:55:00,124.57,124.57,124.54,124.545,55400000.0
2009-03-12 01:56:00,124.555,124.555,124.545,124.555,3600000.0
2009-03-12 01:57:00,124.55,124.56,124.55,124.555,24800000.0
2009-03-12 01:58:00,124.565,124.585,124.5,124.5,145600000.0
2009-03-12 01:59:00,124.5,124.525,124.49,124.51,94400000.0
2009-03-12 02:00:00,124.505,124.55,124.5,124.545,272400000.0
2009-03-12 02:01:00,124.555,124.57,124.555,124.56,71200000.0
2009-03-12 02:02:00,124.57,124.57,124.555,124.555,29200000.0
2009-03-12 02:03:00,124.565,124.585,124.555,124.565,196800000.0
2009-03-12 02:04:00,124.56,124.57,124.43,124.46,267600000.0
2009-03-12 02:05:00,124.465,124.475,124.43,124.44,249800000.0
2009-03-12 02:06:00,124.445,124.445,124.32,124.335,465200000.0
2009-03-12 02:07:00,124.335,124.415,124.335,124.36,321400000.0
2009-03-12 02:08:00,124.365,124.375,124.28,124.3,388600000.0
2009-03-12 02:09:00,124.3,124.37,124.29,124.33,324200000.0
2009-03-12 02:10:00,124.33,124.33,124.27,124.3,397600000.0
2009-03-12 02:11:00,124.3,124.345,124.285,124.345,129200000.0
2009-03-12 02:12:00,124.36,124.38,124.315,124.365,213800000.0
2009-03-12 02:13:00,124.355,124.395,124.345,124.395,140000000.0
2009-03-12 02:14:00,124.395,124.395,124.375,124.385,71800000.0
2009-03-12 02:15:00,124.385,124.425,124.375,124.42,433200000.0
2009-03-12 02:16:00,124.425,124.43,124.41,124.415,270800000.0
2009-03-12 02:17:00,124.415,124.415,124.395,124.4,186800000.0
2009-03-12 02:18:00,124.4,124.425,124.395,124.42,105600000.0
2009-03-12 02:19:00,124.415,124.505,124.41,124.485,249000000.0
2009-03-12 02:20:00,124.485,124.485,124.435,124.44,290400000.0
2009-03-12 02:21:00,124.445,124.46,124.425,124.46,132000000.0
2009-03-12 02:22:00,124.455,124.495,124.44,124.49,63200000.0
2009-03-12 02:23:00,124.495,124.495,124.47,124.485,74400000.0
2009-03-12 02:24:00,124.485,124.49,124.45,124.46,90800000.0
2009-03-12 02:25:00,124.465,124.485,124.43,124.46,206400000.0
2009-03-12 02:26:00,124.465,124.49,124.45,124.45,49400000.0
2009-03-12 02:27:00,124.445,124.445,124.43,124.43,55200000.0
2009-03-12 02:28:00,124.43,124.43,124.415,124.43,38000000.0
2009-03-12 02:29:00,124.435,124.46,124.435,124.455,47200000.0
2009-03-12 02:30:00,124.45,124.605,124.41,124.42,225400000.0
2009-03-12 02:31:00,124.425,124.57,124.4,124.57,129600000.0
2009-03-12 02:32:00,124.57,124.605,124.55,124.585,159800000.0
2009-03-12 02:33:00,124.59,124.61,124.585,124.59,74800000.0
2009-03-12 02:34:00,124.595,124.595,124.535,124.565,103600000.0
2009-03-12 02:35:00,124.57,124.63,124.57,124.63,47600000.0
2009-03-12 02:36:00,124.625,124.71,124.615,124.67,126800000.0
2009-03-12 02:37:00,124.67,124.67,124.59,124.59,104200000.0
2009-03-12 02:38:00,124.595,124.62,124.545,124.595,120000000.0
2009-03-12 02:39:00,124.6,124.62,124.595,124.61,45200000.0
2009-03-12 02:40:00,124.62,124.63,124.61,124.615,58600000.0
2009-03-12 02:41:00,124.615,124.675,124.615,124.675,121600000.0
2009-03-12 02:42:00,124.67,124.71,124.665,124.705,99400000.0
2009-03-12 02:43:00,124.71,124.72,124.67,124.685,48400000.0
2009-03-12 02:44:00,124.685,124.685,124.655,124.675,157199999.0
2009-03-12 02:45:00,124.675,124.705,124.67,124.705,179600000.0
2009-03-12 02:46:00,124.705,124.75,124.705,124.74,221600000.0
2009-03-12 02:47:00,124.74,124.865,124.74,124.83,405200001.0
2009-03-12 02:48:00,124.83,124.83,124.79,124.81,340000000.0
2009-03-12 02:49:00,124.815,124.85,124.815,124.825,244600000.0
2009-03-12 02:50:00,124.82,124.82,124.68,124.68,477799999.0
2009-03-12 02:51:00,124.695,124.72,124.68,124.71,464000000.0
2009-03-12 02:52:00,124.71,124.765,124.71,124.75,222800000.0
2009-03-12 02:53:00,124.755,124.76,124.73,124.74,364800001.0
2009-03-12 02:54:00,124.74,124.755,124.68,124.755,453200001.0
2009-03-12 02:55:00,124.755,124.8,124.75,124.78,355600000.0
2009-03-12 02:56:00,124.785,124.855,124.775,124.81,474200000.0
2009-03-12 02:57:00,124.81,124.82,124.765,124.765,421600000.0
2009-03-12 02:58:00,124.765,124.765,124.705,124.725,370000000.0
2009-03-12 02:59:00,124.725,124.83,124.725,124.825,354200000.0
2009-03-12 03:00:00,124.825,124.825,124.775,124.775,294800001.0
2009-03-12 03:01:00,124.77,124.77,124.74,124.74,161600000.0
2009-03-12 03:02:00,124.74,124.74,124.725,124.73,205200000.0
2009-03-12 03:03:00,124.725,124.735,124.71,124.71,282400000.0
2009-03-12 03:04:00,124.71,124.715,124.66,124.66,286800001.0
2009-03-12 03:05:00,124.66,124.66,124.59,124.615,441600000.0
2009-03-12 03:06:00,124.615,124.64,124.615,124.64,97200000.0
2009-03-12 03:07:00,124.645,124.73,124.635,124.695,412400000.0
2009-03-12 03:08:00,124.69,124.69,124.615,124.625,167600000.0
2009-03-12 03:09:00,124.62,124.635,124.61,124.635,151600000.0
2009-03-12 03:10:00,124.635,124.65,124.51,124.51,230000000.0
2009-03-12 03:11:00,124.505,124.545,124.42,124.525,656400001.0
2009-03-12 03:12:00,124.525,124.575,124.525,124.55,216400000.0
2009-03-12 03:13:00,124.555,124.565,124.41,124.48,406000000.0
2009-03-12 03:14:00,124.485,124.535,124.44,124.46,400000000.0
2009-03-12 03:15:00,124.46,124.465,124.38,124.415,409600000.0
2009-03-12 03:16:00,124.415,124.42,124.39,124.41,318800000.0
2009-03-12 03:17:00,124.415,124.44,124.41,124.44,365199999.0
2009-03-12 03:18:00,124.44,124.45,124.395,124.395,247199999.0
2009-03-12 03:19:00,124.405,124.405,124.33,124.36,456199999.0
2009-03-12 03:20:00,124.36,124.375,124.31,124.34,372000001.0
2009-03-12 03:21:00,124.34,124.42,124.335,124.42,315199999.0
2009-03-12 03:22:00,124.415,124.465,124.36,124.36,314200000.0
2009-03-12 03:23:00,124.36,124.39,124.335,124.365,489600000.0
2009-03-12 03:24:00,124.365,124.395,124.335,124.34,359400000.0
2009-03-12 03:25:00,124.355,124.375,124.295,124.3,512600000.0
2009-03-12 03:26:00,124.3,124.325,124.295,124.3,272400000.0
2009-03-12 03:27:00,124.305,124.415,124.305,124.39,304600000.0
2009-03-12 03:28:00,124.385,124.425,124.365,124.375,217400000.0
2009-03-12 03:29:00,124.375,124.415,124.365,124.41,153200000.0
2009-03-12 03:30:00,124.41,124.41,124.35,124.355,96600000.0
2009-03-12 03:31:00,124.355,124.355,124.27,124.305,139600001.0
2009-03-12 03:32:00,124.305,124.33,124.3,124.32,136000000.0
2009-03-12 03:33:00,124.32,124.33,124.285,124.285,135800000.0
2009-03-12 03:34:00,124.29,124.29,124.265,124.275,119200000.0
2009-03-12 03:35:00,124.275,124.295,124.27,124.285,72400000.0
2009-03-12 03:36:00,124.285,124.36,124.285,124.35,139000000.0
2009-03-12 03:37:00,124.355,124.38,124.34,124.375,294200000.0
2009-03-12 03:38:00,124.385,124.39,124.38,124.38,23600000.0
2009-03-12 03:39:00,124.385,124.39,124.35,124.355,188000000.0
2009-03-12 03:40:00,124.35,124.355,124.33,124.345,224000000.0
2009-03-12 03:41:00,124.345,124.35,124.335,124.34,63200000.0
2009-03-12 03:42:00,124.34,124.375,124.34,124.375,70800000.0
2009-03-12 03:43:00,124.375,124.4,124.365,124.4,69000000.0
2009-03-12 03:44:00,124.405,124.41,124.38,124.38,94400000.0
2009-03-12 03:45:00,124.38,124.395,124.37,124.385,152400000.0
2009-03-12 03:46:00,124.4,124.455,124.4,124.445,158000002.0
2009-03-12 03:47:00,124.45,124.46,124.405,124.405,146000000.0
2009-03-12 03:48:00,124.41,124.425,124.375,124.38,107200000.0
2009-03-12 03:49:00,124.38,124.385,124.37,124.38,49200000.0
2009-03-12 03:50:00,124.38,124.395,124.335,124.39,116400000.0
2009-03-12 03:51:00,124.395,124.395,124.365,124.375,98000000.0
2009-03-12 03:52:00,124.37,124.4,124.37,124.39,47600000.0
2009-03-12 03:53:00,124.39,124.405,124.355,124.355,72800000.0
2009-03-12 03:54:00,124.355,124.37,124.34,124.36,85200000.0
2009-03-12 03:55:00,124.365,124.405,124.34,124.405,71800000.0
2009-03-12 03:56:00,124.4,124.415,124.38,124.405,67600000.0
2009-03-12 03:57:00,124.4,124.41,124.385,124.385,93600000.0
2009-03-12 03:58:00,124.385,124.39,124.38,124.385,37200000.0
2009-03-12 03:59:00,124.39,124.39,124.35,124.355,66000000.0
2009-03-12 04:00:00,124.36,124.37,124.345,124.37,45600000.0
2009-03-12 04:01:00,124.365,124.37,124.36,124.365,16800000.0
2009-03-12 04:02:00,124.36,124.36,124.305,124.335,108200000.0
2009-03-12 04:03:00,124.325,124.385,124.325,124.375,59200000.0
2009-03-12 04:04:00,124.38,124.395,124.33,124.33,51200000.0
2009-03-12 04:05:00,124.325,124.395,124.325,124.385,270400000.0
2009-03-12 04:06:00,124.39,124.42,124.385,124.415,191200000.0
2009-03-12 04:07:00,124.41,124.415,124.39,124.39,111600000.0
2009-03-12 04:08:00,124.39,124.39,124.345,124.35,218799999.0
2009-03-12 04:09:00,124.355,124.37,124.345,124.37,70400000.0
2009-03-12 04:10:00,124.37,124.37,124.355,124.365,103600000.0
2009-03-12 04:11:00,124.37,124.385,124.365,124.37,394400001.0
2009-03-12 04:12:00,124.37,124.43,124.365,124.39,614100000.0
2009-03-12 04:13:00,124.39,124.41,124.37,124.395,270800000.0
2009-03-12 04:14:00,124.395,124.395,124.35,124.35,189000000.0
2009-03-12 04:15:00,124.35,124.365,124.35,124.35,204400000.0
2009-03-12 04:16:00,124.355,124.37,124.34,124.355,377200000.0
2009-03-12 04:17:00,124.35,124.37,124.345,124.355,287200000.0
2009-03-12 04:18:00,124.355,124.36,124.29,124.305,432200000.0
2009-03-12 04:19:00,124.315,124.315,124.3,124.3,84800000.0
2009-03-12 04:20:00,124.3,124.3,124.26,124.27,563599999.0
2009-03-12 04:21:00,124.27,124.29,124.26,124.29,204400000.0
2009-03-12 04:22:00,124.29,124.3,124.275,124.285,92800000.0
2009-03-12 04:23:00,124.285,124.34,124.28,124.335,129400000.0
2009-03-12 04:24:00,124.33,124.33,124.275,124.31,108000000.0
2009-03-12 04:25:00,124.31,124.32,124.3,124.315,59600000.0
2009-03-12 04:26:00,124.315,124.335,124.285,124.315,256000000.0
2009-03-12 04:27:00,124.315,124.35,124.305,124.315,288000000.0
2009-03-12 04:28:00,124.315,124.325,124.3,124.315,139600000.0
2009-03-12 04:29:00,124.315,124.32,124.295,124.31,171600000.0
2009-03-12 04:30:00,124.31,124.31,124.265,124.27,212800000.0
2009-03-12 04:31:00,124.28,124.315,124.28,124.3,112800000.0
2009-03-12 04:32:00,124.295,124.325,124.295,124.325,109600000.0
2009-03-12 04:33:00,124.325,124.325,124.305,124.31,134000000.0
2009-03-12 04:34:00,124.3,124.325,124.3,124.32,167200000.0
2009-03-12 04:35:00,124.33,124.33,124.305,124.32,129200000.0
2009-03-12 04:36:00,124.32,124.32,124.185,124.21,345000000.0
2009-03-12 04:37:00,124.21,124.24,124.17,124.185,140200001.0
2009-03-12 04:38:00,124.185,124.205,124.175,124.19,343600000.0
2009-03-12 04:39:00,124.19,124.2,124.14,124.16,391200000.0
2009-03-12 04:40:00,124.16,124.205,124.15,124.18,221999999.0
2009-03-12 04:41:00,124.18,124.18,124.165,124.165,115200000.0
2009-03-12 04:42:00,124.16,124.175,124.15,124.155,144400000.0
2009-03-12 04:43:00,124.155,124.215,124.15,124.215,254400000.0
2009-03-12 04:44:00,124.21,124.26,124.21,124.23,238000000.0
2009-03-12 04:45:00,124.225,124.24,124.185,124.21,145200000.0
2009-03-12 04:46:00,124.215,124.225,124.18,124.185,92000000.0
2009-03-12 04:47:00,124.185,124.19,124.175,124.19,69600000.0
2009-03-12 04:48:00,124.19,124.195,124.13,124.145,196800001.0
2009-03-12 04:49:00,124.15,124.19,124.145,124.175,110800000.0
2009-03-12 04:50:00,124.175,124.18,124.17,124.175,122000000.0
2009-03-12 04:51:00,124.175,124.175,124.145,124.155,36400000.0
2009-03-12 04:52:00,124.15,124.15,124.08,124.11,248800000.0
2009-03-12 04:53:00,124.115,124.175,124.115,124.16,255600000.0
2009-03-12 04:54:00,124.155,124.16,124.125,124.125,232400000.0
2009-03-12 04:55:00,124.12,124.13,124.05,124.055,326000000.0
2009-03-12 04:56:00,124.05,124.105,124.05,124.085,213600001.0
2009-03-12 04:57:00,124.085,124.11,124.085,124.105,75600000.0
2009-03-12 04:58:00,124.115,124.14,124.11,124.14,216000000.0
2009-03-12 04:59:00,124.14,124.155,124.115,124.155,274800000.0
2009-03-12 05:00:00,124.155,124.16,124.135,124.145,258399999.0
2009-03-12 05:01:00,124.145,124.15,124.135,124.15,63200000.0
2009-03-12 05:02:00,124.15,124.15,124.125,124.15,103200000.0
2009-03-12 05:03:00,124.15,124.15,124.11,124.115,162400000.0
2009-03-12 05:04:00,124.115,124.125,124.09,124.12,286000000.0
2009-03-12 05:05:00,124.125,124.125,124.11,124.11,28000000.0
2009-03-12 05:06:00,124.11,124.125,124.0,124.025,549199999.0
2009-03-12 05:07:00,124.02,124.035,123.995,124.0,182800000.0
2009-03-12 05:08:00,124.01,124.04,123.965,123.965,340400000.0
2009-03-12 05:09:00,123.96,124.005,123.89,123.89,475399997.0
2009-03-12 05:10:00,123.89,123.975,123.89,123.965,240200000.0
2009-03-12 05:11:00,123.97,124.005,123.95,123.96,260400000.0
2009-03-12 05:12:00,123.955,123.98,123.945,123.955,141200001.0
2009-03-12 05:13:00,123.955,123.97,123.935,123.955,220000000.0
2009-03-12 05:14:00,123.95,123.955,123.645,123.67,181600000.0
2009-03-12 05:15:00,123.735,123.74,123.625,123.63,468700000.0
2009-03-12 05:16:00,123.63,123.675,123.615,123.625,707000003.0
2009-03-12 05:17:00,123.625,123.695,123.625,123.685,371400000.0
2009-03-12 05:18:00,123.695,123.72,123.685,123.72,286400000.0
2009-03-12 05:19:00,123.72,123.765,123.715,123.74,356999999.0
2009-03-12 05:20:00,123.735,123.74,123.56,123.56,409200000.0
2009-03-12 05:21:00,123.535,123.6,123.43,123.5,539999999.0
2009-03-12 05:22:00,123.51,123.585,123.475,123.58,510600000.0
2009-03-12 05:23:00,123.58,123.62,123.53,123.615,405800002.0
2009-03-12 05:24:00,123.605,123.64,123.595,123.635,384000000.0
2009-03-12 05:25:00,123.635,123.635,123.615,123.625,221600000.0
2009-03-12 05:26:00,123.63,123.68,123.63,123.655,243400000.0
2009-03-12 05:27:00,123.655,123.675,123.64,123.65,356800002.0
2009-03-12 05:28:00,123.65,123.715,123.65,123.695,345400000.0
2009-03-12 05:29:00,123.7,123.705,123.665,123.7,211000000.0
2009-03-12 05:30:00,123.685,123.69,123.58,123.58,130800000.0
2009-03-12 05:31:00,123.58,123.605,123.46,123.465,250800000.0
2009-03-12 05:32:00,123.47,123.475,123.41,123.41,331600000.0
2009-03-12 05:33:00,123.42,123.49,123.415,123.49,111600000.0
2009-03-12 05:34:00,123.495,123.555,123.485,123.535,211400001.0
2009-03-12 05:35:00,123.53,123.565,123.515,123.54,241400000.0
2009-03-12 05:36:00,123.54,123.545,123.44,123.495,342200000.0
2009-03-12 05:37:00,123.49,123.59,123.43,123.44,574500000.0
2009-03-12 05:38:00,123.44,123.51,123.42,123.5,553000000.0
2009-03-12 05:39:00,123.5,123.6,123.5,123.54,523600000.0
2009-03-12 05:40:00,123.535,123.63,123.535,123.63,543400000.0
2009-03-12 05:41:00,123.635,123.77,123.555,123.685,559200000.0
2009-03-12 05:42:00,123.685,123.7,123.62,123.625,367400000.0
2009-03-12 05:43:00,123.625,123.685,123.615,123.635,472200000.0
2009-03-12 05:44:00,123.645,123.73,123.64,123.725,303999999.0
2009-03-12 05:45:00,123.715,123.715,123.525,123.565,689800000.0
2009-03-12 05:46:00,123.57,123.58,123.55,123.57,482800000.0
2009-03-12 05:47:00,123.58,123.58,123.565,123.575,93600000.0
2009-03-12 05:48:00,123.58,123.595,123.56,123.58,179600000.0
2009-03-12 05:49:00,123.58,123.64,123.575,123.63,179200000.0
2009-03-12 05:50:00,123.635,123.635,123.53,123.53,226000000.0
2009-03-12 05:51:00,123.525,123.54,123.51,123.515,694800000.0
2009-03-12 05:52:00,123.51,123.51,123.465,123.485,206000000.0
2009-03-12 05:53:00,123.485,123.5,123.48,123.495,311600000.0
2009-03-12 05:54:00,123.51,123.58,123.51,123.565,353400000.0
2009-03-12 05:55:00,123.57,123.595,123.555,123.585,275400000.0
2009-03-12 05:56:00,123.58,123.585,123.495,123.5,268800000.0
2009-03-12 05:57:00,123.49,123.545,123.48,123.48,176000000.0
2009-03-12 05:58:00,123.475,123.475,123.44,123.445,276400000.0
2009-03-12 05:59:00,123.455,123.455,123.415,123.445,260400000.0
2009-03-12 06:00:00,123.445,123.47,123.44,123.47,170300000.0
2009-03-12 06:01:00,123.47,123.47,123.395,123.435,355600000.0
2009-03-12 06:02:00,123.435,123.475,123.43,123.46,186400000.0
2009-03-12 06:03:00,123.465,123.565,123.45,123.565,237000000.0
2009-03-12 06:04:00,123.555,123.565,123.535,123.535,109600000.0
2009-03-12 06:05:00,123.53,123.54,123.495,123.52,274800000.0
2009-03-12 06:06:00,123.52,123.525,123.51,123.515,99200000.0
2009-03-12 06:07:00,123.515,123.52,123.485,123.51,133600000.0
2009-03-12 06:08:00,123.51,123.535,123.51,123.525,110000000.0
2009-03-12 06:09:00,123.53,123.53,123.49,123.52,321200000.0
2009-03-12 06:10:00,123.53,123.53,123.505,123.51,111200000.0
2009-03-12 06:11:00,123.52,123.54,123.47,123.52,322400000.0
2009-03-12 06:12:00,123.525,123.525,123.49,123.51,199600000.0
2009-03-12 06:13:00,123.515,123.515,123.51,123.51,116400000.0
2009-03-12 06:14:00,123.51,123.585,123.49,123.57,144400000.0
2009-03-12 06:15:00,123.57,123.575,123.495,123.52,231600000.0
2009-03-12 06:16:00,123.535,123.565,123.505,123.56,176399999.0
2009-03-12 06:17:00,123.565,123.59,123.525,123.54,151600000.0
2009-03-12 06:18:00,123.535,123.58,123.47,123.495,227200000.0
2009-03-12 06:19:00,123.505,123.525,123.47,123.525,93600000.0
2009-03-12 06:20:00,123.52,123.56,123.455,123.48,361200000.0
2009-03-12 06:21:00,123.485,123.505,123.465,123.505,175200000.0
2009-03-12 06:22:00,123.51,123.51,123.415,123.44,205400001.0
2009-03-12 06:23:00,123.44,123.485,123.425,123.485,252000001.0
2009-03-12 06:24:00,123.475,123.5,123.43,123.435,232400000.0
2009-03-12 06:25:00,123.41,123.445,123.36,123.39,336600000.0
2009-03-12 06:26:00,123.39,123.48,123.385,123.48,74800000.0
2009-03-12 06:27:00,123.47,123.505,123.44,123.485,116800000.0
2009-03-12 06:28:00,123.48,123.52,123.475,123.515,115600000.0
2009-03-12 06:29:00,123.515,123.54,123.495,123.525,145600000.0
2009-03-12 06:30:00,123.525,123.525,123.47,123.485,96000000.0
2009-03-12 06:31:00,123.485,123.505,123.465,123.465,52000000.0
2009-03-12 06:32:00,123.465,123.47,123.455,123.455,76000000.0
2009-03-12 06:33:00,123.47,123.47,123.405,123.445,96800000.0
2009-03-12 06:34:00,123.455,123.465,123.45,123.46,45600000.0
2009-03-12 06:35:00,123.465,123.475,123.41,123.42,174800000.0
2009-03-12 06:36:00,123.425,123.455,123.405,123.455,149600000.0
2009-03-12 06:37:00,123.45,123.45,123.425,123.435,86000000.0
2009-03-12 06:38:00,123.44,123.46,123.435,123.445,39200000.0
2009-03-12 06:39:00,123.45,123.465,123.445,123.465,61600000.0
2009-03-12 06:40:00,123.47,123.475,123.455,123.475,31600000.0
2009-03-12 06:41:00,123.48,123.54,123.47,123.505,200800001.0
2009-03-12 06:42:00,123.5,123.505,123.385,123.47,293599999.0
2009-03-12 06:43:00,123.465,123.485,123.445,123.465,314400000.0
2009-03-12 06:44:00,123.455,123.47,123.42,123.465,169600000.0
2009-03-12 06:45:00,123.46,123.49,123.45,123.485,88400000.0
2009-03-12 06:46:00,123.485,123.585,123.485,123.585,190400000.0
2009-03-12 06:47:00,123.59,123.69,123.59,123.665,237199999.0
2009-03-12 06:48:00,123.66,123.68,123.635,123.64,102000000.0
2009-03-12 06:49:00,123.635,123.66,123.63,123.65,93400000.0
2009-03-12 06:50:00,123.64,123.64,123.605,123.625,141500000.0
2009-03-12 06:51:00,123.62,123.655,123.615,123.655,72600000.0
2009-03-12 06:52:00,123.655,123.69,123.63,123.63,378599999.0
2009-03-12 06:53:00,123.635,123.665,123.61,123.66,176200000.0
2009-03-12 06:54:00,123.65,123.65,123.59,123.6,205000000.0
2009-03-12 06:55:00,123.6,123.6,123.54,123.545,268400000.0
2009-03-12 06:56:00,123.55,123.55,123.525,123.545,310000000.0
2009-03-12 06:57:00,123.55,123.62,123.55,123.615,150800000.0
2009-03-12 06:58:00,123.615,123.615,123.525,123.54,271600001.0
2009-03-12 06:59:00,123.54,123.54,123.515,123.52,36800000.0
2009-03-12 07:00:00,123.525,123.525,123.5,123.52,190000000.0
2009-03-12 07:01:00,123.515,123.515,123.49,123.505,192400000.0
2009-03-12 07:02:00,123.5,123.51,123.495,123.505,41600000.0
2009-03-12 07:03:00,123.5,123.52,123.495,123.5,168800000.0
2009-03-12 07:04:00,123.5,123.5,123.49,123.49,11600000.0
2009-03-12 07:05:00,123.49,123.49,123.475,123.49,86000000.0
2009-03-12 07:06:00,123.49,123.51,123.485,123.5,123200000.0
2009-03-12 07:07:00,123.505,123.6,123.5,123.59,380400000.0
2009-03-12 07:08:00,123.585,123.615,123.58,123.61,413400000.0
2009-03-12 07:09:00,123.605,123.615,123.57,123.58,172400000.0
2009-03-12 07:10:00,123.58,123.635,123.58,123.635,120000000.0
2009-03-12 07:11:00,123.63,123.65,123.625,123.65,140800000.0
2009-03-12 07:12:00,123.645,123.645,123.6,123.63,283600000.0
2009-03-12 07:13:00,123.63,123.66,123.63,123.655,193600000.0
2009-03-12 07:14:00,123.655,123.68,123.65,123.665,265200000.0
2009-03-12 07:15:00,123.665,123.725,123.655,123.665,359200000.0
2009-03-12 07:16:00,123.66,123.67,123.615,123.635,167200000.0
2009-03-12 07:17:00,123.635,123.7,123.625,123.68,220400000.0
2009-03-12 07:18:00,123.68,123.72,123.68,123.715,195800000.0
2009-03-12 07:19:00,123.715,123.74,123.7,123.72,252400000.0
2009-03-12 07:20:00,123.715,123.78,123.705,123.755,219800000.0
2009-03-12 07:21:00,123.76,123.785,123.76,123.78,73200000.0
2009-03-12 07:22:00,123.775,123.785,123.655,123.675,366000000.0
2009-03-12 07:23:00,123.67,123.67,123.615,123.64,391200000.0
2009-03-12 07:24:00,123.64,123.665,123.64,123.655,160800000.0
2009-03-12 07:25:00,123.66,123.71,123.66,123.695,221200000.0
2009-03-12 07:26:00,123.7,123.71,123.695,123.7,48400000.0
2009-03-12 07:27:00,123.695,123.77,123.695,123.77,207200000.0
2009-03-12 07:28:00,123.775,123.8,123.76,123.765,388400001.0
2009-03-12 07:29:00,123.775,123.785,123.75,123.78,286400000.0
2009-03-12 07:30:00,123.78,123.79,123.77,123.775,292800000.0
2009-03-12 07:31:00,123.78,123.785,123.77,123.77,180400000.0
2009-03-12 07:32:00,123.765,123.765,123.71,123.715,303200000.0
2009-03-12 07:33:00,123.72,123.73,123.71,123.715,288800000.0
2009-03-12 07:34:00,123.72,123.72,123.65,123.65,213000000.0
2009-03-12 07:35:00,123.65,123.685,123.64,123.685,141200000.0
2009-03-12 07:36:00,123.685,123.73,123.68,123.725,160800000.0
2009-03-12 07:37:00,123.73,123.79,123.73,123.77,119200000.0
2009-03-12 07:38:00,123.78,123.785,123.715,123.73,111200000.0
2009-03-12 07:39:00,123.705,123.77,123.705,123.75,66000000.0
2009-03-12 07:40:00,123.75,123.79,123.745,123.77,163600000.0
2009-03-12 07:41:00,123.765,123.765,123.725,123.73,93600000.0
2009-03-12 07:42:00,123.73,123.74,123.72,123.725,249400000.0
2009-03-12 07:43:00,123.72,123.74,123.72,123.725,194400000.0
2009-03-12 07:44:00,123.725,123.725,123.695,123.705,279400000.0
2009-03-12 07:45:00,123.705,123.725,123.7,123.71,256800000.0
2009-03-12 07:46:00,123.71,123.725,123.68,123.705,286800000.0
2009-03-12 07:47:00,123.7,123.73,123.7,123.725,58400000.0
2009-03-12 07:48:00,123.725,123.73,123.7,123.71,130400000.0
2009-03-12 07:49:00,123.705,123.705,123.66,123.67,299200000.0
2009-03-12 07:50:00,123.67,123.685,123.65,123.66,121600000.0
2009-03-12 07:51:00,123.66,123.7,123.66,123.68,266000000.0
2009-03-12 07:52:00,123.68,123.71,123.68,123.71,158000000.0
2009-03-12 07:53:00,123.74,123.76,123.73,123.745,222000000.0
2009-03-12 07:54:00,123.745,123.765,123.655,123.655,425200001.0
2009-03-12 07:55:00,123.65,123.7,123.65,123.68,237200000.0
2009-03-12 07:56:00,123.68,123.695,123.665,123.68,255200000.0
2009-03-12 07:57:00,123.67,123.68,123.655,123.66,119200000.0
2009-03-12 07:58:00,123.66,123.69,123.66,123.675,261600000.0
2009-03-12 07:59:00,123.675,123.7,123.65,123.7,225600000.0
2009-03-12 08:00:00,123.685,123.69,123.64,123.655,467000000.0
2009-03-12 08:01:00,123.645,123.645,123.55,123.555,258200000.0
2009-03-12 08:02:00,123.54,123.545,123.405,123.42,686200001.0
2009-03-12 08:03:00,123.42,123.445,123.395,123.395,824400000.0
2009-03-12 08:04:00,123.395,123.43,123.325,123.43,329200000.0
2009-03-12 08:05:00,123.43,123.49,123.42,123.445,457600000.0
2009-03-12 08:06:00,123.455,123.465,123.43,123.43,217800000.0
2009-03-12 08:07:00,123.43,123.47,123.415,123.46,477800001.0
2009-03-12 08:08:00,123.455,123.475,123.45,123.465,401200000.0
2009-03-12 08:09:00,123.46,123.49,123.415,123.49,515400000.0
2009-03-12 08:10:00,123.49,123.525,123.485,123.49,403600000.0
2009-03-12 08:11:00,123.49,123.51,123.49,123.51,190400000.0
2009-03-12 08:12:00,123.51,123.51,123.485,123.505,136850000.0
2009-03-12 08:13:00,123.51,123.515,123.455,123.46,312400000.0
2009-03-12 08:14:00,123.46,123.465,123.425,123.45,298000000.0
2009-03-12 08:15:00,123.45,123.455,123.415,123.44,257199999.0
2009-03-12 08:16:00,123.44,123.495,123.435,123.485,192400000.0
2009-03-12 08:17:00,123.49,123.495,123.46,123.47,44800000.0
2009-03-12 08:18:00,123.465,123.485,123.45,123.455,316000000.0
2009-03-12 08:19:00,123.455,123.515,123.45,123.515,200400002.0
2009-03-12 08:20:00,123.515,123.515,123.45,123.46,293200000.0
2009-03-12 08:21:00,123.45,123.47,123.44,123.465,263200000.0
2009-03-12 08:22:00,123.47,123.495,123.44,123.45,292200000.0
2009-03-12 08:23:00,123.45,123.45,123.4,123.41,294400000.0
2009-03-12 08:24:00,123.395,123.445,123.395,123.41,456800000.0
2009-03-12 08:25:00,123.405,123.43,123.39,123.41,372400001.0
2009-03-12 08:26:00,123.405,123.425,123.37,123.37,168800000.0
2009-03-12 08:27:00,123.385,123.405,123.325,123.34,438800001.0
2009-03-12 08:28:00,123.34,123.34,123.255,123.305,465900001.0
2009-03-12 08:29:00,123.29,123.33,123.285,123.325,224000000.0
2009-03-12 08:30:00,123.33,123.415,123.33,123.415,238600000.0
2009-03-12 08:31:00,123.405,123.405,123.37,123.385,254800000.0
2009-03-12 08:32:00,123.38,123.38,123.34,123.38,203600000.0
2009-03-12 08:33:00,123.375,123.415,123.375,123.41,214000000.0
2009-03-12 08:34:00,123.41,123.445,123.395,123.44,402800000.0
2009-03-12 08:35:00,123.44,123.46,123.44,123.44,186000000.0
2009-03-12 08:36:00,123.44,123.44,123.42,123.42,150000000.0
2009-03-12 08:37:00,123.42,123.42,123.375,123.38,234800000.0
2009-03-12 08:38:00,123.38,123.42,123.375,123.42,303600001.0
2009-03-12 08:39:00,123.41,123.41,123.385,123.4,61600000.0
2009-03-12 08:40:00,123.405,123.425,123.4,123.42,74800000.0
2009-03-12 08:41:00,123.41,123.425,123.4,123.405,96800000.0
2009-03-12 08:42:00,123.4,123.405,123.31,123.315,334000000.0
2009-03-12 08:43:00,123.3,123.3,123.225,123.265,607200000.0
2009-03-12 08:44:00,123.27,123.35,123.25,123.255,618999999.0
2009-03-12 08:45:00,123.25,123.26,123.24,123.24,468000000.0
2009-03-12 08:46:00,123.245,123.25,123.095,123.13,687800000.0
2009-03-12 08:47:00,123.13,123.205,123.115,123.2,593799996.0
2009-03-12 08:48:00,123.2,123.23,123.11,123.12,584399997.0
2009-03-12 08:49:00,123.115,123.14,123.11,123.135,758399997.0
2009-03-12 08:50:00,123.135,123.18,123.115,123.16,704999999.0
2009-03-12 08:51:00,123.16,123.185,123.135,123.135,464099999.0
2009-03-12 08:52:00,123.135,123.225,123.135,123.225,671399998.0
2009-03-12 08:53:00,123.225,123.245,123.175,123.205,409999999.0
2009-03-12 08:54:00,123.195,123.215,123.17,123.18,654799999.0
2009-03-12 08:55:00,123.18,123.18,123.1,123.145,569199998.0
2009-03-12 08:56:00,123.14,123.21,123.11,123.125,444599998.0
2009-03-12 08:57:00,123.125,123.16,123.1,123.105,406399997.0
2009-03-12 08:58:00,123.11,123.13,123.08,123.125,495999993.0
2009-03-12 08:59:00,123.12,123.145,123.1,123.125,465799997.0
2009-03-12 09:00:00,123.13,123.225,123.13,123.21,666600001.0
2009-03-12 09:01:00,123.21,123.215,123.17,123.2,421399999.0
2009-03-12 09:02:00,123.195,123.22,123.195,123.22,362999998.0
2009-03-12 09:03:00,123.22,123.22,123.205,123.22,293000001.0
2009-03-12 09:04:00,123.215,123.22,123.205,123.21,245800000.0
2009-03-12 09:05:00,123.21,123.21,123.12,123.155,408000001.0
2009-03-12 09:06:00,123.16,123.205,123.15,123.16,258800000.0
2009-03-12 09:07:00,123.16,123.16,123.125,123.13,344399999.0
2009-03-12 09:08:00,123.14,123.15,123.075,123.08,408399999.0
2009-03-12 09:09:00,123.09,123.095,123.015,123.05,557000001.0
2009-03-12 09:10:00,123.05,123.065,123.015,123.03,634600000.0
2009-03-12 09:11:00,123.03,123.045,123.005,123.01,453600000.0
2009-03-12 09:12:00,123.01,123.09,123.01,123.085,341200000.0
2009-03-12 09:13:00,123.09,123.135,123.09,123.125,358000000.0
2009-03-12 09:14:00,123.125,123.16,123.115,123.16,454600000.0
2009-03-12 09:15:00,123.155,123.165,123.105,123.14,568399999.0
2009-03-12 09:16:00,123.135,123.155,123.12,123.14,535400001.0
2009-03-12 09:17:00,123.14,123.145,123.055,123.075,317600000.0
2009-03-12 09:18:00,123.075,123.125,123.075,123.09,361000000.0
2009-03-12 09:19:00,123.09,123.1,123.065,123.08,403600000.0
2009-03-12 09:20:00,123.075,123.08,123.005,123.015,388200000.0
2009-03-12 09:21:00,123.015,123.03,122.93,122.95,515200001.0
2009-03-12 09:22:00,122.95,122.955,122.93,122.945,354200000.0
2009-03-12 09:23:00,122.95,122.955,122.94,122.945,310800000.0
2009-03-12 09:24:00,122.945,123.0,122.94,123.0,308999999.0
2009-03-12 09:25:00,123.005,123.045,122.975,123.02,317800000.0
2009-03-12 09:26:00,123.02,123.02,122.88,122.905,300300000.0
2009-03-12 09:27:00,122.905,122.97,122.885,122.9,556599999.0
2009-03-12 09:28:00,122.9,122.9,122.845,122.845,462000000.0
2009-03-12 09:29:00,122.845,122.93,122.845,122.92,436200000.0
2009-03-12 09:30:00,122.92,122.97,122.92,122.94,428500000.0
2009-03-12 09:31:00,122.935,122.945,122.885,122.89,486400000.0
2009-03-12 09:32:00,122.89,122.89,122.655,122.68,752599999.0
2009-03-12 09:33:00,122.68,122.69,122.65,122.66,759199999.0
2009-03-12 09:34:00,122.66,122.71,122.59,122.685,748000000.0
2009-03-12 09:35:00,122.685,122.705,122.635,122.645,454600000.0
2009-03-12 09:36:00,122.645,122.645,122.585,122.62,672800001.0
2009-03-12 09:37:00,122.62,122.68,122.615,122.68,405500000.0
2009-03-12 09:38:00,122.68,122.805,122.655,122.805,457200000.0
2009-03-12 09:39:00,122.8,122.89,122.77,122.775,479599999.0
2009-03-12 09:40:00,122.78,122.85,122.78,122.85,438999999.0
2009-03-12 09:41:00,122.86,122.865,122.795,122.835,714999999.0
2009-03-12 09:42:00,122.84,122.845,122.72,122.725,689999998.0
2009-03-12 09:43:00,122.725,122.76,122.665,122.67,641999999.0
2009-03-12 09:44:00,122.67,122.75,122.665,122.72,802399998.0
2009-03-12 09:45:00,122.73,122.83,122.715,122.83,594999999.0
2009-03-12 09:46:00,122.83,122.84,122.8,122.805,494799998.0
2009-03-12 09:47:00,122.805,122.875,122.805,122.86,429799999.0
2009-03-12 09:48:00,122.865,122.91,122.865,122.91,668199997.0
2009-03-12 09:49:00,122.91,122.97,122.91,122.935,681799998.0
2009-03-12 09:50:00,122.935,122.935,122.9,122.91,385399997.0
2009-03-12 09:51:00,122.92,122.92,122.9,122.91,408999999.0
2009-03-12 09:52:00,122.91,122.915,122.885,122.885,388200000.0
2009-03-12 09:53:00,122.89,122.9,122.88,122.89,230000000.0
2009-03-12 09:54:00,122.89,123.02,122.89,123.015,667800000.0
2009-03-12 09:55:00,123.015,123.05,123.01,123.025,734200000.0
2009-03-12 09:56:00,123.03,123.045,122.98,122.98,722799999.0
2009-03-12 09:57:00,122.97,122.97,122.905,122.92,755400003.0
2009-03-12 09:58:00,122.915,122.935,122.88,122.88,786399999.0
2009-03-12 09:59:00,122.88,122.9,122.835,122.86,982799998.0
2009-03-12 10:00:00,122.85,122.915,122.845,122.9,768000001.0
2009-03-12 10:01:00,122.9,122.95,122.885,122.905,1255900002.0
2009-03-12 10:02:00,122.905,122.93,122.775,122.825,1257899999.0
2009-03-12 10:03:00,122.83,122.845,122.735,122.745,1100100005.0
2009-03-12 10:04:00,122.745,122.805,122.745,122.755,1083999998.0
2009-03-12 10:05:00,122.755,122.79,122.69,122.735,1206300001.0
2009-03-12 10:06:00,122.74,122.78,122.715,122.765,914200001.0
2009-03-12 10:07:00,122.765,122.815,122.765,122.79,672399994.0
2009-03-12 10:08:00,122.785,122.805,122.765,122.8,809999999.0
2009-03-12 10:09:00,122.8,122.81,122.725,122.745,908199997.0
2009-03-12 10:10:00,122.745,122.77,122.725,122.755,580399999.0
2009-03-12 10:11:00,122.76,122.77,122.68,122.695,660200001.0
2009-03-12 10:12:00,122.73,122.76,122.695,122.76,682199997.0
2009-03-12 10:13:00,122.765,122.79,122.76,122.785,630199999.0
2009-03-12 10:14:00,122.785,122.795,122.74,122.745,734999997.0
2009-03-12 10:15:00,122.74,122.77,122.715,122.74,977199996.0
2009-03-12 10:16:00,122.74,122.79,122.715,122.765,890200002.0
2009-03-12 10:17:00,122.775,122.825,122.755,122.77,511800000.0
2009-03-12 10:18:00,122.77,122.835,122.75,122.795,904799999.0
2009-03-12 10:19:00,122.81,122.85,122.785,122.82,776700002.0
2009-03-12 10:20:00,122.82,122.85,122.785,122.815,563799999.0
2009-03-12 10:21:00,122.815,122.815,122.775,122.785,432600000.0
2009-03-12 10:22:00,122.785,122.79,122.735,122.735,888000001.0
2009-03-12 10:23:00,122.745,122.745,122.655,122.695,959000001.0
2009-03-12 10:24:00,122.705,122.755,122.68,122.695,761199997.0
2009-03-12 10:25:00,122.685,122.685,122.51,122.56,1099200001.0
2009-03-12 10:26:00,122.56,122.635,122.525,122.53,1108800000.0
2009-03-12 10:27:00,122.535,122.555,122.515,122.54,1009800004.0
2009-03-12 10:28:00,122.545,122.61,122.535,122.605,788600002.0
2009-03-12 10:29:00,122.605,122.615,122.56,122.6,691999995.0
2009-03-12 10:30:00,122.6,122.705,122.59,122.685,803800001.0
2009-03-12 10:31:00,122.69,122.7,122.625,122.625,667000001.0
2009-03-12 10:32:00,122.62,122.63,122.56,122.59,568999998.0
2009-03-12 10:33:00,122.59,122.605,122.52,122.565,744800001.0
2009-03-12 10:34:00,122.575,122.58,122.53,122.54,736199999.0
2009-03-12 10:35:00,122.53,122.555,122.52,122.54,768800001.0
2009-03-12 10:36:00,122.54,122.58,122.525,122.565,847199999.0
2009-03-12 10:37:00,122.56,122.56,122.515,122.54,728999998.0
2009-03-12 10:38:00,122.545,122.595,122.545,122.58,781800008.0
2009-03-12 10:39:00,122.58,122.615,122.555,122.56,888900002.0
2009-03-12 10:40:00,122.555,122.59,122.555,122.575,672200000.0
2009-03-12 10:41:00,122.575,122.575,122.545,122.55,439800000.0
2009-03-12 10:42:00,122.545,122.55,122.495,122.505,880300000.0
2009-03-12 10:43:00,122.505,122.51,122.335,122.395,1006599997.0
2009-03-12 10:44:00,122.4,122.415,122.33,122.365,932300001.0
2009-03-12 10:45:00,122.37,122.385,122.32,122.365,967999999.0
2009-03-12 10:46:00,122.37,122.4,122.25,122.27,1022600002.0
2009-03-12 10:47:00,122.27,122.305,122.26,122.275,524000000.0
2009-03-12 10:48:00,122.265,122.265,122.11,122.18,1173200007.0
2009-03-12 10:49:00,122.18,122.195,122.125,122.155,1071199999.0
2009-03-12 10:50:00,122.16,122.28,122.155,122.28,1026700001.0
2009-03-12 10:51:00,122.28,122.36,122.27,122.355,1025000004.0
2009-03-12 10:52:00,122.36,122.37,122.175,122.205,1385800002.0
2009-03-12 10:53:00,122.195,122.42,122.195,122.42,1294199995.0
2009-03-12 10:54:00,122.41,122.445,122.39,122.4,1319599993.0
2009-03-12 10:55:00,122.4,122.4,122.305,122.355,1271200005.0
2009-03-12 10:56:00,122.36,122.42,122.305,122.31,887000000.0
2009-03-12 10:57:00,122.315,122.33,122.28,122.3,972999997.0
2009-03-12 10:58:00,122.31,122.31,122.21,122.255,1176000004.0
2009-03-12 10:59:00,122.255,122.28,122.23,122.235,959199999.0
2009-03-12 11:00:00,122.24,122.31,122.225,122.295,933600003.0
2009-03-12 11:01:00,122.3,122.365,122.295,122.35,647199999.0
2009-03-12 11:02:00,122.35,122.395,122.335,122.345,985800002.0
2009-03-12 11:03:00,122.345,122.435,122.33,122.42,881400002.0
2009-03-12 11:04:00,122.425,122.455,122.385,122.405,925199998.0
2009-03-12 11:05:00,122.405,122.475,122.395,122.415,1074199996.0
2009-03-12 11:06:00,122.43,122.435,122.36,122.4,752999998.0
2009-03-12 11:07:00,122.385,122.425,122.375,122.425,442900000.0
2009-03-12 11:08:00,122.425,122.465,122.415,122.43,688000000.0
2009-03-12 11:09:00,122.425,122.45,122.425,122.43,637199998.0
2009-03-12 11:10:00,122.43,122.51,122.425,122.51,621000000.0
2009-03-12 11:11:00,122.505,122.525,122.485,122.505,599600000.0
2009-03-12 11:12:00,122.505,122.515,122.395,122.45,683200000.0
2009-03-12 11:13:00,122.45,122.525,122.45,122.48,728200000.0
2009-03-12 11:14:00,122.475,122.515,122.445,122.455,691399999.0
2009-03-12 11:15:00,122.455,122.49,122.45,122.48,208400000.0
2009-03-12 11:16:00,122.48,122.505,122.47,122.485,326999999.0
2009-03-12 11:17:00,122.485,122.53,122.445,122.505,772000001.0
2009-03-12 11:18:00,122.51,122.525,122.48,122.495,835200001.0
2009-03-12 11:19:00,122.49,122.52,122.445,122.445,771800003.0
2009-03-12 11:20:00,122.45,122.455,122.31,122.31,701099997.0
2009-03-12 11:21:00,122.31,122.325,122.14,122.165,1161799998.0
2009-03-12 11:22:00,122.165,122.195,122.145,122.17,942600000.0
2009-03-12 11:23:00,122.17,122.2,122.155,122.17,761199999.0
2009-03-12 11:24:00,122.185,122.205,122.155,122.165,1072399998.0
2009-03-12 11:25:00,122.165,122.225,122.165,122.225,874599997.0
2009-03-12 11:26:00,122.225,122.23,122.205,122.21,417199999.0
2009-03-12 11:27:00,122.21,122.315,122.21,122.225,876599997.0
2009-03-12 11:28:00,122.225,122.28,122.225,122.275,413599997.0
2009-03-12 11:29:00,122.28,122.455,122.255,122.4,963299997.0
2009-03-12 11:30:00,122.39,122.505,122.39,122.44,1037200001.0
2009-03-12 11:31:00,122.425,122.485,122.41,122.48,930600000.0
2009-03-12 11:32:00,122.48,122.48,122.42,122.45,828599994.0
2009-03-12 11:33:00,122.45,122.63,122.445,122.6,1018799996.0
2009-03-12 11:34:00,122.605,122.635,122.6,122.62,462800002.0
2009-03-12 11:35:00,122.62,122.64,122.575,122.61,949700007.0
2009-03-12 11:36:00,122.62,122.68,122.61,122.655,1089099993.0
2009-03-12 11:37:00,122.655,122.665,122.55,122.555,1325999999.0
2009-03-12 11:38:00,122.56,122.58,122.55,122.565,907799993.0
2009-03-12 11:39:00,122.575,122.58,122.565,122.58,417399997.0
2009-03-12 11:40:00,122.58,122.635,122.58,122.615,764000001.0
2009-03-12 11:41:00,122.615,122.65,122.6,122.62,679400000.0
2009-03-12 11:42:00,122.61,122.61,122.55,122.57,899600001.0
2009-03-12 11:43:00,122.57,122.57,122.54,122.56,854799994.0
2009-03-12 11:44:00,122.56,122.58,122.53,122.54,724999999.0
2009-03-12 11:45:00,122.54,122.65,122.54,122.65,591000000.0
2009-03-12 11:46:00,122.65,122.65,122.595,122.61,1039800001.0
2009-03-12 11:47:00,122.61,122.68,122.61,122.625,720000001.0
2009-03-12 11:48:00,122.635,122.675,122.62,122.665,750400001.0
2009-03-12 11:49:00,122.67,122.68,122.655,122.675,886799997.0
2009-03-12 11:50:00,122.675,122.75,122.665,122.7,943799999.0
2009-03-12 11:51:00,122.71,122.75,122.705,122.735,819399997.0
2009-03-12 11:52:00,122.745,122.93,122.745,122.92,1202399998.0
2009-03-12 11:53:00,122.92,122.935,122.875,122.89,1488900004.0
2009-03-12 11:54:00,122.895,123.01,122.88,122.965,948000000.0
2009-03-12 11:55:00,122.98,122.98,122.935,122.935,762400001.0
2009-03-12 11:56:00,122.92,122.97,122.88,122.88,1068600000.0
2009-03-12 11:57:00,122.88,122.89,122.86,122.86,741800000.0
2009-03-12 11:58:00,122.86,122.87,122.84,122.86,878200007.0
2009-03-12 11:59:00,122.86,122.925,122.84,122.915,803300004.0
2009-03-12 12:00:00,122.91,122.975,122.85,122.96,943300000.0
2009-03-12 12:01:00,122.96,122.96,122.905,122.925,567800000.0
2009-03-12 12:02:00,122.925,122.935,122.86,122.89,529599997.0
2009-03-12 12:03:00,122.89,122.92,122.89,122.915,425599999.0
2009-03-12 12:04:00,122.915,122.925,122.87,122.88,715200000.0
2009-03-12 12:05:00,122.865,122.885,122.85,122.86,679999996.0
2009-03-12 12:06:00,122.86,122.925,122.84,122.9,894199999.0
2009-03-12 12:07:00,122.895,122.9,122.87,122.89,912600003.0
2009-03-12 12:08:00,122.88,122.92,122.875,122.905,891199999.0
2009-03-12 12:09:00,122.915,122.92,122.895,122.905,322999999.0
2009-03-12 12:10:00,122.91,122.91,122.855,122.86,688799999.0
2009-03-12 12:11:00,122.86,122.865,122.835,122.845,639800003.0
2009-03-12 12:12:00,122.85,122.85,122.76,122.77,1172199999.0
2009-03-12 12:13:00,122.77,122.77,122.705,122.71,710400000.0
2009-03-12 12:14:00,122.71,122.78,122.71,122.78,624800006.0
2009-03-12 12:15:00,122.79,122.79,122.75,122.78,586800004.0
2009-03-12 12:16:00,122.78,122.78,122.725,122.745,878899999.0
2009-03-12 12:17:00,122.745,122.76,122.715,122.735,688999999.0
2009-03-12 12:18:00,122.735,122.75,122.725,122.74,440800003.0
2009-03-12 12:19:00,122.73,122.765,122.715,122.765,372200001.0
2009-03-12 12:20:00,122.77,122.79,122.755,122.76,743799998.0
2009-03-12 12:21:00,122.765,122.77,122.73,122.74,228800000.0
2009-03-12 12:22:00,122.74,122.75,122.72,122.745,541399999.0
2009-03-12 12:23:00,122.75,122.8,122.735,122.8,697000006.0
2009-03-12 12:24:00,122.8,122.88,122.775,122.88,821799998.0
2009-03-12 12:25:00,122.88,122.915,122.87,122.885,643200002.0
2009-03-12 12:26:00,122.875,122.9,122.83,122.9,904700000.0
2009-03-12 12:27:00,122.9,122.92,122.865,122.865,831800002.0
2009-03-12 12:28:00,122.86,122.94,122.835,122.93,798000001.0
2009-03-12 12:29:00,122.935,122.94,122.88,122.935,538499998.0
2009-03-12 12:30:00,122.94,122.99,122.94,122.975,637000000.0
2009-03-12 12:31:00,122.975,122.975,122.92,122.92,366400000.0
2009-03-12 12:32:00,122.915,122.965,122.9,122.915,717699998.0
2009-03-12 12:33:00,122.915,122.915,122.87,122.875,686599996.0
2009-03-12 12:34:00,122.875,122.895,122.86,122.875,421999999.0
2009-03-12 12:35:00,122.875,122.935,122.87,122.895,825399997.0
2009-03-12 12:36:00,122.895,122.925,122.895,122.92,369600000.0
2009-03-12 12:37:00,122.92,122.92,122.865,122.885,647000001.0
2009-03-12 12:38:00,122.89,122.98,122.885,122.965,771600000.0
2009-03-12 12:39:00,122.975,122.99,122.96,122.98,676500001.0
2009-03-12 12:40:00,122.98,122.98,122.955,122.97,680999998.0
2009-03-12 12:41:00,122.97,123.005,122.97,123.0,499999997.0
2009-03-12 12:42:00,123.0,123.0,122.95,122.97,610799999.0
2009-03-12 12:43:00,122.97,122.97,122.91,122.915,473799998.0
2009-03-12 12:44:00,122.92,122.935,122.9,122.905,797999997.0
2009-03-12 12:45:00,122.91,122.93,122.885,122.92,860200004.0
2009-03-12 12:46:00,122.92,122.98,122.92,122.94,641599999.0
2009-03-12 12:47:00,122.945,122.97,122.935,122.97,220600001.0
2009-03-12 12:48:00,122.97,123.025,122.955,123.025,575200003.0
2009-03-12 12:49:00,123.025,123.155,123.01,123.1,748199999.0
2009-03-12 12:50:00,123.11,123.19,123.11,123.19,964099997.0
2009-03-12 12:51:00,123.195,123.195,123.15,123.16,794800000.0
2009-03-12 12:52:00,123.155,123.18,123.14,123.155,745800001.0
2009-03-12 12:53:00,123.145,123.19,123.145,123.185,368999999.0
2009-03-12 12:54:00,123.185,123.19,123.16,123.19,588200002.0
2009-03-12 12:55:00,123.19,123.215,123.13,123.135,689400002.0
2009-03-12 12:56:00,123.135,123.165,123.13,123.15,186800000.0
2009-03-12 12:57:00,123.145,123.15,123.105,123.115,459200000.0
2009-03-12 12:58:00,123.115,123.115,123.08,123.095,382800001.0
2009-03-12 12:59:00,123.095,123.095,123.055,123.055,401400000.0
2009-03-12 13:00:00,123.055,123.08,123.01,123.065,599900000.0
2009-03-12 13:01:00,123.055,123.065,123.03,123.04,298200000.0
2009-03-12 13:02:00,123.03,123.03,122.95,122.98,673399998.0
2009-03-12 13:03:00,122.98,123.015,122.955,122.98,788600000.0
2009-03-12 13:04:00,122.985,122.995,122.95,122.98,551300000.0
2009-03-12 13:05:00,122.98,122.98,122.95,122.965,632200002.0
2009-03-12 13:06:00,122.965,123.015,122.965,123.0,864600000.0
2009-03-12 13:07:00,123.0,123.0,122.95,122.96,613400000.0
2009-03-12 13:08:00,122.96,122.97,122.94,122.97,561800004.0
2009-03-12 13:09:00,122.97,123.005,122.965,122.985,392400000.0
2009-03-12 13:10:00,122.995,123.03,122.99,123.025,426800000.0
2009-03-12 13:11:00,123.03,123.04,123.005,123.01,383200000.0
2009-03-12 13:12:00,123.0,123.075,123.0,123.035,359400000.0
2009-03-12 13:13:00,123.035,123.045,122.98,123.0,347200002.0
2009-03-12 13:14:00,123.0,123.05,122.995,123.02,633400003.0
2009-03-12 13:15:00,123.02,123.025,122.97,123.025,464200000.0
2009-03-12 13:16:00,123.03,123.09,123.02,123.065,952200000.0
2009-03-12 13:17:00,123.06,123.08,123.04,123.08,554200000.0
2009-03-12 13:18:00,123.075,123.08,123.025,123.04,577000000.0
2009-03-12 13:19:00,123.045,123.08,123.015,123.055,532200000.0
2009-03-12 13:20:00,123.055,123.08,123.01,123.01,444200002.0
2009-03-12 13:21:00,123.015,123.015,122.975,122.975,321600000.0
2009-03-12 13:22:00,122.975,123.015,122.975,123.01,466400000.0
2009-03-12 13:23:00,123.0,123.02,122.985,123.005,511199999.0
2009-03-12 13:24:00,123.01,123.015,122.99,123.0,291700000.0
2009-03-12 13:25:00,123.01,123.01,122.93,122.955,496399999.0
2009-03-12 13:26:00,122.95,122.97,122.95,122.97,323200000.0
2009-03-12 13:27:00,122.97,123.005,122.965,123.0,502000000.0
2009-03-12 13:28:00,122.995,123.0,122.975,122.98,264799999.0
2009-03-12 13:29:00,122.99,123.075,122.99,123.065,328800000.0
2009-03-12 13:30:00,123.06,123.06,123.03,123.045,311800000.0
2009-03-12 13:31:00,123.045,123.21,123.045,123.21,561000001.0
2009-03-12 13:32:00,123.22,123.27,123.215,123.26,511900000.0
2009-03-12 13:33:00,123.26,123.305,123.24,123.27,588000002.0
2009-03-12 13:34:00,123.27,123.435,123.27,123.345,822000001.0
2009-03-12 13:35:00,123.34,123.435,123.335,123.37,481700001.0
2009-03-12 13:36:00,123.365,123.395,123.315,123.39,713400002.0
2009-03-12 13:37:00,123.385,123.4,123.33,123.36,730800002.0
2009-03-12 13:38:00,123.36,123.385,123.355,123.365,332000000.0
2009-03-12 13:39:00,123.36,123.385,123.32,123.33,742399997.0
2009-03-12 13:40:00,123.33,123.355,123.33,123.355,486000000.0
2009-03-12 13:41:00,123.355,123.445,123.325,123.445,844800004.0
2009-03-12 13:42:00,123.445,123.445,123.405,123.42,526599999.0
2009-03-12 13:43:00,123.42,123.46,123.42,123.445,606000003.0
2009-03-12 13:44:00,123.445,123.445,123.4,123.4,561400002.0
2009-03-12 13:45:00,123.4,123.405,123.35,123.405,438800005.0
2009-03-12 13:46:00,123.4,123.54,123.4,123.53,840400001.0
2009-03-12 13:47:00,123.53,123.555,123.495,123.495,1175399994.0
2009-03-12 13:48:00,123.505,123.505,123.445,123.45,1040400002.0
2009-03-12 13:49:00,123.455,123.49,123.435,123.46,1017000002.0
2009-03-12 13:50:00,123.46,123.485,123.46,123.475,987600000.0
2009-03-12 13:51:00,123.475,123.485,123.455,123.46,425799999.0
2009-03-12 13:52:00,123.46,123.47,123.44,123.465,595599995.0
2009-03-12 13:53:00,123.47,123.525,123.465,123.51,705799999.0
2009-03-12 13:54:00,123.51,123.57,123.455,123.545,827199998.0
2009-03-12 13:55:00,123.555,123.57,123.525,123.53,586999999.0
2009-03-12 13:56:00,123.535,123.59,123.535,123.59,608199998.0
2009-03-12 13:57:00,123.595,123.67,123.595,123.65,968000007.0
2009-03-12 13:58:00,123.645,123.675,123.615,123.63,980099999.0
2009-03-12 13:59:00,123.63,123.675,123.595,123.6,958199999.0
2009-03-12 14:00:00,123.595,123.73,123.565,123.71,1144200001.0
2009-03-12 14:01:00,123.71,123.75,123.665,123.745,848000000.0
2009-03-12 14:02:00,123.72,123.82,123.72,123.77,872800004.0
2009-03-12 14:03:00,123.785,123.8,123.72,123.74,830800000.0
2009-03-12 14:04:00,123.73,123.765,123.72,123.755,921200006.0
2009-03-12 14:05:00,123.755,123.82,123.745,123.815,878999997.0
2009-03-12 14:06:00,123.815,123.86,123.77,123.805,793599995.0
2009-03-12 14:07:00,123.805,123.81,123.755,123.765,981600006.0
2009-03-12 14:08:00,123.76,123.84,123.75,123.785,830400000.0
2009-03-12 14:09:00,123.785,123.8,123.645,123.71,805399999.0
2009-03-12 14:10:00,123.71,123.715,123.645,123.65,894399997.0
2009-03-12 14:11:00,123.65,123.705,123.575,123.59,972399999.0
2009-03-12 14:12:00,123.59,123.615,123.58,123.615,892999998.0
2009-03-12 14:13:00,123.62,123.655,123.595,123.635,775400002.0
2009-03-12 14:14:00,123.63,123.655,123.54,123.56,439200002.0
2009-03-12 14:15:00,123.56,123.59,123.5,123.51,482399999.0
2009-03-12 14:16:00,123.51,123.51,123.48,123.485,537000000.0
2009-03-12 14:17:00,123.485,123.525,123.415,123.445,555000002.0
2009-03-12 14:18:00,123.445,123.515,123.435,123.51,610800001.0
2009-03-12 14:19:00,123.51,123.52,123.485,123.505,642200001.0
2009-03-12 14:20:00,123.505,123.585,123.5,123.565,888400005.0
2009-03-12 14:21:00,123.565,123.57,123.51,123.525,980400001.0
2009-03-12 14:22:00,123.535,123.555,123.52,123.555,786600002.0
2009-03-12 14:23:00,123.555,123.59,123.55,123.555,528800001.0
2009-03-12 14:24:00,123.555,123.605,123.55,123.595,611000001.0
2009-03-12 14:25:00,123.6,123.615,123.595,123.595,454200000.0
2009-03-12 14:26:00,123.61,123.65,123.59,123.645,338999999.0
2009-03-12 14:27:00,123.645,123.66,123.615,123.62,569599999.0
2009-03-12 14:28:00,123.615,123.675,123.595,123.67,478200000.0
2009-03-12 14:29:00,123.67,123.685,123.51,123.585,402399999.0
2009-03-12 14:30:00,123.615,123.99,123.615,123.895,674400003.0
2009-03-12 14:31:00,123.895,123.895,123.76,123.835,761000000.0
2009-03-12 14:32:00,123.83,124.06,123.83,124.025,770800000.0
2009-03-12 14:33:00,124.025,124.05,123.98,124.0,570200001.0
2009-03-12 14:34:00,124.005,124.04,123.935,123.94,521200000.0
2009-03-12 14:35:00,123.94,123.965,123.86,123.875,618500002.0
2009-03-12 14:36:00,123.87,123.95,123.87,123.925,370400000.0
2009-03-12 14:37:00,123.925,123.98,123.925,123.965,648799997.0
2009-03-12 14:38:00,123.95,123.975,123.9,123.9,272800000.0
2009-03-12 14:39:00,123.905,124.06,123.9,124.025,657900002.0
2009-03-12 14:40:00,124.025,124.03,123.995,124.005,729800001.0
2009-03-12 14:41:00,124.005,124.005,123.88,123.89,705800001.0
2009-03-12 14:42:00,123.9,123.965,123.89,123.95,770000002.0
2009-03-12 14:43:00,123.95,123.995,123.915,123.92,1071800001.0
2009-03-12 14:44:00,123.925,124.07,123.905,124.065,742999999.0
2009-03-12 14:45:00,124.065,124.105,123.97,123.97,1042900001.0
2009-03-12 14:46:00,123.96,124.01,123.89,123.89,1036199998.0
2009-03-12 14:47:00,123.9,123.97,123.845,123.85,793400000.0
2009-03-12 14:48:00,123.85,123.915,123.845,123.91,471399996.0
2009-03-12 14:49:00,123.915,124.0,123.915,123.98,600799996.0
2009-03-12 14:50:00,123.98,124.04,123.98,124.04,727800003.0
2009-03-12 14:51:00,124.04,124.1,124.04,124.08,443000002.0
2009-03-12 14:52:00,124.09,124.09,124.03,124.08,612000002.0
2009-03-12 14:53:00,124.08,124.1,124.04,124.08,562800000.0
2009-03-12 14:54:00,124.08,124.09,124.04,124.04,520400003.0
2009-03-12 14:55:00,124.04,124.075,124.03,124.055,606800003.0
2009-03-12 14:56:00,124.05,124.15,124.045,124.145,670200002.0
2009-03-12 14:57:00,124.155,124.345,124.155,124.295,1099300001.0
2009-03-12 14:58:00,124.295,124.305,124.235,124.235,839199998.0
2009-03-12 14:59:00,124.235,124.235,124.165,124.19,609400001.0
2009-03-12 15:00:00,124.2,124.31,124.195,124.23,896999999.0
2009-03-12 15:01:00,124.235,124.4,124.135,124.36,919399999.0
2009-03-12 15:02:00,124.36,124.4,124.22,124.37,846700001.0
2009-03-12 15:03:00,124.37,124.495,124.37,124.455,675200000.0
2009-03-12 15:04:00,124.445,124.57,124.395,124.425,977999996.0
2009-03-12 15:05:00,124.43,124.49,124.4,124.46,892500001.0
2009-03-12 15:06:00,124.455,124.67,124.43,124.67,1104099999.0
2009-03-12 15:07:00,124.675,124.675,124.46,124.46,808499999.0
2009-03-12 15:08:00,124.46,124.55,124.425,124.54,841599997.0
2009-03-12 15:09:00,124.555,124.765,124.555,124.74,830299997.0
2009-03-12 15:10:00,124.75,124.865,124.71,124.805,692599999.0
2009-03-12 15:11:00,124.805,124.805,124.44,124.52,948000000.0
2009-03-12 15:12:00,124.515,124.63,124.465,124.51,760700000.0
2009-03-12 15:13:00,124.505,124.505,124.29,124.32,743800003.0
2009-03-12 15:14:00,124.32,124.33,124.215,124.3,560800000.0
2009-03-12 15:15:00,124.305,124.32,124.235,124.235,860399999.0
2009-03-12 15:16:00,124.235,124.4,124.23,124.39,943899999.0
2009-03-12 15:17:00,124.38,124.38,124.105,124.205,931500001.0
2009-03-12 15:18:00,124.205,124.33,124.195,124.32,802600000.0
2009-03-12 15:19:00,124.325,124.48,124.285,124.47,526800000.0
2009-03-12 15:20:00,124.475,124.54,124.465,124.525,393600000.0
2009-03-12 15:21:00,124.52,124.6,124.5,124.565,534600001.0
2009-03-12 15:22:00,124.565,124.63,124.51,124.625,672100000.0
2009-03-12 15:23:00,124.63,124.645,124.525,124.56,855300000.0
2009-03-12 15:24:00,124.57,124.57,124.34,124.35,711299997.0
2009-03-12 15:25:00,124.34,124.44,124.325,124.41,726000002.0
2009-03-12 15:26:00,124.4,124.46,124.375,124.44,758400000.0
2009-03-12 15:27:00,124.445,124.445,124.3,124.305,707499999.0
2009-03-12 15:28:00,124.315,124.345,124.185,124.23,846300000.0
2009-03-12 15:29:00,124.235,124.32,124.225,124.315,617799998.0
2009-03-12 15:30:00,124.315,124.6,124.3,124.6,764100001.0
2009-03-12 15:31:00,124.585,124.625,124.465,124.465,961600000.0
2009-03-12 15:32:00,124.46,124.6,124.44,124.57,906499999.0
2009-03-12 15:33:00,124.575,124.585,124.545,124.565,684599998.0
2009-03-12 15:34:00,124.565,124.565,124.445,124.465,861800000.0
2009-03-12 15:35:00,124.465,124.485,124.375,124.46,488600000.0
2009-03-12 15:36:00,124.46,124.55,124.435,124.55,524599999.0
2009-03-12 15:37:00,124.545,124.545,124.35,124.35,696700002.0
2009-03-12 15:38:00,124.35,124.36,124.28,124.35,530200000.0
2009-03-12 15:39:00,124.335,124.385,124.275,124.31,890399999.0
2009-03-12 15:40:00,124.31,124.425,124.285,124.29,870699999.0
2009-03-12 15:41:00,124.29,124.35,124.28,124.33,539600001.0
2009-03-12 15:42:00,124.325,124.37,124.225,124.23,916000000.0
2009-03-12 15:43:00,124.235,124.235,124.18,124.19,696799998.0
2009-03-12 15:44:00,124.21,124.34,124.205,124.33,577600000.0
2009-03-12 15:45:00,124.32,124.355,124.155,124.155,787200000.0
2009-03-12 15:46:00,124.155,124.27,124.14,124.27,784200001.0
2009-03-12 15:47:00,124.27,124.275,124.17,124.21,571000000.0
2009-03-12 15:48:00,124.21,124.245,124.125,124.13,640799999.0
2009-03-12 15:49:00,124.13,124.24,124.13,124.225,634500000.0
2009-03-12 15:50:00,124.22,124.225,124.15,124.155,573200000.0
2009-03-12 15:51:00,124.15,124.27,124.15,124.245,785999999.0
2009-03-12 15:52:00,124.25,124.295,124.215,124.22,645800000.0
2009-03-12 15:53:00,124.22,124.225,124.05,124.07,928199996.0
2009-03-12 15:54:00,124.07,124.105,124.045,124.105,758500000.0
2009-03-12 15:55:00,124.12,124.12,123.975,124.03,576200001.0
2009-03-12 15:56:00,124.025,124.075,124.0,124.075,748799998.0
2009-03-12 15:57:00,124.075,124.155,124.065,124.075,593399999.0
2009-03-12 15:58:00,124.08,124.155,124.08,124.13,589600001.0
2009-03-12 15:59:00,124.125,124.455,124.125,124.455,610500000.0
2009-03-12 16:00:00,124.465,124.475,124.38,124.445,853200000.0
2009-03-12 16:01:00,124.445,124.755,124.445,124.71,840600000.0
2009-03-12 16:02:00,124.715,124.735,124.645,124.675,395300000.0
2009-03-12 16:03:00,124.675,124.955,124.675,124.88,458200000.0
2009-03-12 16:04:00,124.87,125.14,124.85,125.07,584300001.0
2009-03-12 16:05:00,125.07,125.07,124.96,124.96,968299994.0
2009-03-12 16:06:00,124.95,125.07,124.925,125.07,821900004.0
2009-03-12 16:07:00,125.075,125.185,124.96,124.99,640800001.0
2009-03-12 16:08:00,124.995,125.11,124.84,124.855,629800002.0
2009-03-12 16:09:00,124.855,125.14,124.84,125.14,652800000.0
2009-03-12 16:10:00,125.15,125.215,125.065,125.14,805199999.0
2009-03-12 16:11:00,125.14,125.23,125.035,125.205,771700000.0
2009-03-12 16:12:00,125.205,125.29,125.185,125.29,954299997.0
2009-03-12 16:13:00,125.285,125.31,125.115,125.17,963499998.0
2009-03-12 16:14:00,125.17,125.245,125.14,125.155,1123599996.0
2009-03-12 16:15:00,125.155,125.26,125.15,125.22,1043599998.0
2009-03-12 16:16:00,125.22,125.34,125.165,125.25,1192999999.0
2009-03-12 16:17:00,125.265,125.295,125.22,125.29,1033600001.0
2009-03-12 16:18:00,125.3,125.415,125.265,125.305,933999999.0
2009-03-12 16:19:00,125.3,125.475,125.28,125.475,959600000.0
2009-03-12 16:20:00,125.485,125.505,125.355,125.4,631400000.0
2009-03-12 16:21:00,125.395,125.4,125.28,125.305,426400000.0
2009-03-12 16:22:00,125.305,125.31,125.175,125.24,711200000.0
2009-03-12 16:23:00,125.24,125.29,125.16,125.185,1218199998.0
2009-03-12 16:24:00,125.18,125.205,125.105,125.19,1074600001.0
2009-03-12 16:25:00,125.195,125.205,125.145,125.17,773200005.0
2009-03-12 16:26:00,125.17,125.27,125.155,125.225,927900000.0
2009-03-12 16:27:00,125.225,125.255,125.14,125.25,470399997.0
2009-03-12 16:28:00,125.25,125.39,125.245,125.385,506400001.0
2009-03-12 16:29:00,125.385,125.465,125.36,125.45,564699999.0
2009-03-12 16:30:00,125.45,125.59,125.45,125.52,781800001.0
2009-03-12 16:31:00,125.52,125.52,125.345,125.35,434700001.0
2009-03-12 16:32:00,125.35,125.38,125.205,125.205,841399999.0
2009-03-12 16:33:00,125.18,125.25,125.1,125.25,756099999.0
2009-03-12 16:34:00,125.245,125.29,125.22,125.235,595300001.0
2009-03-12 16:35:00,125.235,125.27,125.215,125.23,471300000.0
2009-03-12 16:36:00,125.23,125.295,125.22,125.29,445200000.0
2009-03-12 16:37:00,125.295,125.32,125.21,125.26,881700002.0
2009-03-12 16:38:00,125.255,125.33,125.255,125.255,698400006.0
2009-03-12 16:39:00,125.26,125.275,125.175,125.185,645700001.0
2009-03-12 16:40:00,125.19,125.27,125.12,125.17,486200000.0
2009-03-12 16:41:00,125.19,125.28,125.19,125.245,562999999.0
2009-03-12 16:42:00,125.25,125.27,125.205,125.235,369200000.0
2009-03-12 16:43:00,125.24,125.3,125.16,125.16,713999998.0
2009-03-12 16:44:00,125.13,125.23,124.99,125.23,754500000.0
2009-03-12 16:45:00,125.23,125.34,125.195,125.21,741100000.0
2009-03-12 16:46:00,125.21,125.295,125.21,125.285,319800000.0
2009-03-12 16:47:00,125.26,125.28,125.095,125.19,449800000.0
2009-03-12 16:48:00,125.19,125.255,125.07,125.25,565000001.0
2009-03-12 16:49:00,125.25,125.275,125.2,125.225,389800000.0
2009-03-12 16:50:00,125.23,125.275,125.15,125.205,621599999.0
2009-03-12 16:51:00,125.18,125.265,125.18,125.24,357600000.0
2009-03-12 16:52:00,125.23,125.27,125.2,125.22,497200000.0
2009-03-12 16:53:00,125.22,125.28,125.175,125.175,439400000.0
2009-03-12 16:54:00,125.22,125.23,125.15,125.15,651699998.0
2009-03-12 16:55:00,125.155,125.175,125.1,125.125,544000002.0
2009-03-12 16:56:00,125.1,125.12,125.065,125.1,509600001.0
2009-03-12 16:57:00,125.1,125.12,125.025,125.07,396800000.0
2009-03-12 16:58:00,125.065,125.085,125.04,125.07,448400000.0
2009-03-12 16:59:00,125.065,125.1,125.03,125.05,566000001.0
2009-03-12 17:00:00,125.05,125.12,124.96,124.97,538800000.0
2009-03-12 17:01:00,124.97,125.075,124.95,125.065,544200000.0
2009-03-12 17:02:00,125.065,125.1,125.025,125.025,574400001.0
2009-03-12 17:03:00,125.035,125.095,125.035,125.075,394800000.0
2009-03-12 17:04:00,125.08,125.17,125.07,125.105,472599997.0
2009-03-12 17:05:00,125.105,125.11,125.04,125.09,524200000.0
2009-03-12 17:06:00,125.085,125.135,125.08,125.125,345600000.0
2009-03-12 17:07:00,125.13,125.14,125.075,125.13,562000000.0
2009-03-12 17:08:00,125.135,125.17,125.085,125.17,522100000.0
2009-03-12 17:09:00,125.18,125.26,125.145,125.25,553399999.0
2009-03-12 17:10:00,125.25,125.25,125.17,125.195,468600000.0
2009-03-12 17:11:00,125.19,125.265,125.185,125.24,463600000.0
2009-03-12 17:12:00,125.24,125.295,125.24,125.285,419399999.0
2009-03-12 17:13:00,125.29,125.34,125.28,125.32,426400000.0
2009-03-12 17:14:00,125.33,125.39,125.325,125.34,586599999.0
2009-03-12 17:15:00,125.335,125.34,125.27,125.305,556600000.0
2009-03-12 17:16:00,125.31,125.4,125.305,125.39,517200000.0
2009-03-12 17:17:00,125.385,125.5,125.38,125.47,540200000.0
2009-03-12 17:18:00,125.475,125.49,125.335,125.335,578600001.0
2009-03-12 17:19:00,125.33,125.365,125.27,125.36,621800000.0
2009-03-12 17:20:00,125.355,125.36,125.19,125.2,406000000.0
2009-03-12 17:21:00,125.2,125.2,125.15,125.15,390400000.0
2009-03-12 17:22:00,125.16,125.17,125.05,125.165,353200000.0
2009-03-12 17:23:00,125.165,125.22,125.155,125.19,317400000.0
2009-03-12 17:24:00,125.19,125.205,125.115,125.125,280600000.0
2009-03-12 17:25:00,125.125,125.17,125.11,125.16,233400000.0
2009-03-12 17:26:00,125.16,125.17,125.085,125.085,362800000.0
2009-03-12 17:27:00,125.085,125.085,124.98,124.98,270000000.0
2009-03-12 17:28:00,124.97,125.09,124.965,125.08,215400000.0
2009-03-12 17:29:00,125.08,125.115,125.07,125.115,120800000.0
2009-03-12 17:30:00,125.125,125.16,125.065,125.085,371800000.0
2009-03-12 17:31:00,125.08,125.11,125.02,125.05,342800000.0
2009-03-12 17:32:00,125.05,125.07,125.005,125.055,404800001.0
2009-03-12 17:33:00,125.085,125.085,125.01,125.045,222000000.0
2009-03-12 17:34:00,125.045,125.115,125.045,125.11,642400001.0
2009-03-12 17:35:00,125.105,125.16,125.055,125.085,483400000.0
2009-03-12 17:36:00,125.085,125.105,124.935,125.01,432000000.0
2009-03-12 17:37:00,125.01,125.01,124.9,124.93,699400001.0
2009-03-12 17:38:00,124.935,125.02,124.935,124.985,571000000.0
2009-03-12 17:39:00,124.975,125.015,124.94,125.015,818000001.0
2009-03-12 17:40:00,125.025,125.185,125.015,125.17,378800000.0
2009-03-12 17:41:00,125.18,125.23,125.165,125.225,479400000.0
2009-03-12 17:42:00,125.225,125.235,125.06,125.06,562400001.0
2009-03-12 17:43:00,125.06,125.065,125.01,125.035,510599999.0
2009-03-12 17:44:00,125.035,125.09,125.025,125.03,422600000.0
2009-03-12 17:45:00,125.03,125.075,125.01,125.065,459800000.0
2009-03-12 17:46:00,125.075,125.135,125.075,125.11,328800000.0
2009-03-12 17:47:00,125.11,125.125,125.03,125.125,443600000.0
2009-03-12 17:48:00,125.135,125.205,125.13,125.175,459200000.0
2009-03-12 17:49:00,125.175,125.195,125.16,125.16,336000000.0
2009-03-12 17:50:00,125.16,125.2,125.05,125.055,472200000.0
2009-03-12 17:51:00,125.055,125.09,125.02,125.09,265200000.0
2009-03-12 17:52:00,125.09,125.11,125.045,125.08,445800000.0
2009-03-12 17:53:00,125.075,125.095,125.065,125.08,266000000.0
2009-03-12 17:54:00,125.08,125.2,125.08,125.17,213800000.0
2009-03-12 17:55:00,125.165,125.235,125.165,125.205,129200000.0
2009-03-12 17:56:00,125.215,125.25,125.105,125.205,582799999.0
2009-03-12 17:57:00,125.2,125.235,125.175,125.215,321200000.0
2009-03-12 17:58:00,125.22,125.29,125.21,125.29,280000000.0
2009-03-12 17:59:00,125.28,125.325,125.185,125.255,609000000.0
2009-03-12 18:00:00,125.255,125.3,125.24,125.3,454600000.0
2009-03-12 18:01:00,125.3,125.36,125.295,125.315,388200001.0
2009-03-12 18:02:00,125.31,125.4,125.305,125.4,298200001.0
2009-03-12 18:03:00,125.4,125.41,125.345,125.35,550000000.0
2009-03-12 18:04:00,125.355,125.385,125.35,125.355,246600000.0
2009-03-12 18:05:00,125.355,125.36,125.3,125.31,314600000.0
2009-03-12 18:06:00,125.305,125.38,125.3,125.38,300800000.0
2009-03-12 18:07:00,125.38,125.38,125.335,125.38,307400000.0
2009-03-12 18:08:00,125.37,125.545,125.355,125.54,424600000.0
2009-03-12 18:09:00,125.54,125.645,125.54,125.61,652599999.0
2009-03-12 18:10:00,125.61,125.635,125.6,125.62,787600007.0
2009-03-12 18:11:00,125.62,125.62,125.59,125.6,948400002.0
2009-03-12 18:12:00,125.605,125.67,125.6,125.66,991400001.0
2009-03-12 18:13:00,125.645,125.65,125.52,125.52,302800000.0
2009-03-12 18:14:00,125.515,125.54,125.455,125.525,379200000.0
2009-03-12 18:15:00,125.53,125.595,125.525,125.54,486000000.0
2009-03-12 18:16:00,125.555,125.565,125.435,125.465,675200000.0
2009-03-12 18:17:00,125.465,125.495,125.41,125.47,654800000.0
2009-03-12 18:18:00,125.46,125.48,125.395,125.41,573199999.0
2009-03-12 18:19:00,125.41,125.44,125.385,125.415,399400000.0
2009-03-12 18:20:00,125.415,125.49,125.395,125.475,555800001.0
2009-03-12 18:21:00,125.465,125.565,125.46,125.51,260200000.0
2009-03-12 18:22:00,125.51,125.54,125.505,125.505,161800000.0
2009-03-12 18:23:00,125.51,125.535,125.475,125.495,198600000.0
2009-03-12 18:24:00,125.485,125.485,125.4,125.42,397400000.0
2009-03-12 18:25:00,125.415,125.435,125.32,125.38,497000000.0
2009-03-12 18:26:00,125.375,125.475,125.325,125.43,696399999.0
2009-03-12 18:27:00,125.43,125.45,125.42,125.425,201600000.0
2009-03-12 18:28:00,125.42,125.44,125.39,125.41,479000000.0
2009-03-12 18:29:00,125.41,125.465,125.4,125.445,393999999.0
2009-03-12 18:30:00,125.445,125.455,125.395,125.4,448600000.0
2009-03-12 18:31:00,125.4,125.41,125.365,125.38,566599999.0
2009-03-12 18:32:00,125.385,125.43,125.385,125.4,400200000.0
2009-03-12 18:33:00,125.4,125.51,125.385,125.48,408799999.0
2009-03-12 18:34:00,125.48,125.485,125.4,125.4,449799999.0
2009-03-12 18:35:00,125.4,125.48,125.4,125.46,466000001.0
2009-03-12 18:36:00,125.46,125.505,125.44,125.45,449000000.0
2009-03-12 18:37:00,125.45,125.48,125.45,125.465,400600001.0
2009-03-12 18:38:00,125.465,125.47,125.435,125.455,343200000.0
2009-03-12 18:39:00,125.46,125.46,125.405,125.43,347600000.0
2009-03-12 18:40:00,125.43,125.445,125.395,125.4,342400000.0
2009-03-12 18:41:00,125.415,125.475,125.375,125.475,369600001.0
2009-03-12 18:42:00,125.475,125.48,125.45,125.465,380800002.0
2009-03-12 18:43:00,125.465,125.6,125.45,125.595,355200000.0
2009-03-12 18:44:00,125.595,125.635,125.59,125.595,298200000.0
2009-03-12 18:45:00,125.6,125.62,125.545,125.55,306000000.0
2009-03-12 18:46:00,125.565,125.565,125.5,125.5,230600000.0
2009-03-12 18:47:00,125.505,125.53,125.5,125.505,87199999.0
2009-03-12 18:48:00,125.51,125.51,125.495,125.51,296800000.0
2009-03-12 18:49:00,125.515,125.54,125.51,125.535,163200000.0
2009-03-12 18:50:00,125.53,125.63,125.52,125.585,472200000.0
2009-03-12 18:51:00,125.585,125.595,125.56,125.58,397800000.0
2009-03-12 18:52:00,125.58,125.67,125.58,125.605,425400000.0
2009-03-12 18:53:00,125.62,125.68,125.6,125.68,397800000.0
2009-03-12 18:54:00,125.68,125.685,125.63,125.66,376000000.0
2009-03-12 18:55:00,125.665,125.84,125.665,125.83,456000000.0
2009-03-12 18:56:00,125.84,125.87,125.825,125.825,560400000.0
2009-03-12 18:57:00,125.83,125.855,125.81,125.81,501200000.0
2009-03-12 18:58:00,125.81,125.81,125.69,125.705,852000003.0
2009-03-12 18:59:00,125.695,125.7,125.615,125.62,706400000.0
2009-03-12 19:00:00,125.62,125.755,125.62,125.755,717799998.0
2009-03-12 19:01:00,125.75,125.755,125.555,125.61,576400000.0
2009-03-12 19:02:00,125.62,125.66,125.54,125.55,605200001.0
2009-03-12 19:03:00,125.55,125.55,125.425,125.455,502000000.0
2009-03-12 19:04:00,125.43,125.495,125.375,125.46,732700000.0
2009-03-12 19:05:00,125.46,125.5,125.395,125.43,594600000.0
2009-03-12 19:06:00,125.44,125.54,125.415,125.51,630199999.0
2009-03-12 19:07:00,125.51,125.51,125.4,125.4,344800000.0
2009-03-12 19:08:00,125.4,125.47,125.39,125.455,340400000.0
2009-03-12 19:09:00,125.455,125.475,125.45,125.45,513600002.0
2009-03-12 19:10:00,125.45,125.47,125.44,125.44,458400000.0
2009-03-12 19:11:00,125.44,125.48,125.395,125.41,354399999.0
2009-03-12 19:12:00,125.425,125.45,125.4,125.43,377400000.0
2009-03-12 19:13:00,125.43,125.44,125.4,125.4,419400000.0
2009-03-12 19:14:00,125.4,125.41,125.39,125.405,296800001.0
2009-03-12 19:15:00,125.41,125.44,125.375,125.375,286000000.0
2009-03-12 19:16:00,125.375,125.4,125.305,125.32,240400000.0
2009-03-12 19:17:00,125.315,125.35,125.29,125.315,196400000.0
2009-03-12 19:18:00,125.31,125.355,125.3,125.35,462400000.0
2009-03-12 19:19:00,125.36,125.36,125.325,125.33,440600000.0
2009-03-12 19:20:00,125.335,125.39,125.335,125.39,254800000.0
2009-03-12 19:21:00,125.39,125.49,125.39,125.46,420000000.0
2009-03-12 19:22:00,125.455,125.51,125.44,125.44,344400000.0
2009-03-12 19:23:00,125.435,125.46,125.42,125.46,285800000.0
2009-03-12 19:24:00,125.455,125.515,125.455,125.485,203600000.0
2009-03-12 19:25:00,125.48,125.5,125.385,125.4,479800000.0
2009-03-12 19:26:00,125.4,125.4,125.35,125.355,516200002.0
2009-03-12 19:27:00,125.36,125.37,125.315,125.32,343600000.0
2009-03-12 19:28:00,125.32,125.32,125.295,125.305,398200000.0
2009-03-12 19:29:00,125.31,125.385,125.3,125.375,320800000.0
2009-03-12 19:30:00,125.375,125.405,125.375,125.4,555400000.0
2009-03-12 19:31:00,125.395,125.41,125.385,125.385,376400000.0
2009-03-12 19:32:00,125.38,125.41,125.34,125.395,356200000.0
2009-03-12 19:33:00,125.395,125.405,125.38,125.385,320000000.0
2009-03-12 19:34:00,125.39,125.425,125.38,125.405,431600000.0
2009-03-12 19:35:00,125.4,125.49,125.37,125.475,564800001.0
2009-03-12 19:36:00,125.475,125.58,125.475,125.56,596599999.0
2009-03-12 19:37:00,125.56,125.6,125.555,125.585,474800000.0
2009-03-12 19:38:00,125.585,125.65,125.57,125.645,397800000.0
2009-03-12 19:39:00,125.645,125.65,125.605,125.635,424700000.0
2009-03-12 19:40:00,125.635,125.67,125.63,125.67,479800002.0
2009-03-12 19:41:00,125.675,125.685,125.65,125.68,319600000.0
2009-03-12 19:42:00,125.67,125.715,125.665,125.715,473000002.0
2009-03-12 19:43:00,125.725,125.73,125.65,125.665,475200000.0
2009-03-12 19:44:00,125.665,125.695,125.64,125.655,254000000.0
2009-03-12 19:45:00,125.66,125.67,125.635,125.66,446400001.0
2009-03-12 19:46:00,125.675,125.68,125.65,125.675,159600001.0
2009-03-12 19:47:00,125.68,125.69,125.66,125.69,348200000.0
2009-03-12 19:48:00,125.69,125.715,125.675,125.68,483600002.0
2009-03-12 19:49:00,125.675,125.69,125.665,125.69,164200000.0
2009-03-12 19:50:00,125.7,125.7,125.6,125.6,309000001.0
2009-03-12 19:51:00,125.6,125.635,125.6,125.635,631600000.0
2009-03-12 19:52:00,125.635,125.65,125.585,125.6,434400000.0
2009-03-12 19:53:00,125.6,125.6,125.56,125.56,266600000.0
2009-03-12 19:54:00,125.57,125.6,125.55,125.59,183800000.0
2009-03-12 19:55:00,125.59,125.59,125.545,125.545,365800001.0
2009-03-12 19:56:00,125.55,125.575,125.55,125.55,353600000.0
2009-03-12 19:57:00,125.55,125.62,125.525,125.605,485799999.0
2009-03-12 19:58:00,125.6,125.615,125.595,125.6,460400000.0
2009-03-12 19:59:00,125.6,125.6,125.56,125.58,228200000.0
2009-03-12 20:00:00,125.58,125.59,125.52,125.57,515800000.0
2009-03-12 20:01:00,125.565,125.58,125.54,125.56,468800000.0
2009-03-12 20:02:00,125.56,125.57,125.555,125.555,171000000.0
2009-03-12 20:03:00,125.555,125.56,125.5,125.505,546199999.0
2009-03-12 20:04:00,125.505,125.52,125.455,125.475,607000000.0
2009-03-12 20:05:00,125.475,125.535,125.475,125.525,447400000.0
2009-03-12 20:06:00,125.53,125.58,125.505,125.505,782999999.0
2009-03-12 20:07:00,125.505,125.52,125.495,125.5,711800001.0
2009-03-12 20:08:00,125.5,125.5,125.45,125.45,462799996.0
2009-03-12 20:09:00,125.45,125.48,125.395,125.455,400200000.0
2009-03-12 20:10:00,125.45,125.49,125.435,125.465,680799999.0
2009-03-12 20:11:00,125.46,125.48,125.44,125.47,379200000.0
2009-03-12 20:12:00,125.47,125.545,125.465,125.52,719200001.0
2009-03-12 20:13:00,125.52,125.545,125.51,125.545,587199999.0
2009-03-12 20:14:00,125.54,125.56,125.49,125.495,612899999.0
2009-03-12 20:15:00,125.525,125.53,125.485,125.53,372800000.0
2009-03-12 20:16:00,125.53,125.54,125.5,125.51,454199999.0
2009-03-12 20:17:00,125.505,125.535,125.5,125.525,404799999.0
2009-03-12 20:18:00,125.52,125.565,125.52,125.555,511600000.0
2009-03-12 20:19:00,125.555,125.58,125.545,125.56,330000000.0
2009-03-12 20:20:00,125.56,125.605,125.545,125.57,306200001.0
2009-03-12 20:21:00,125.57,125.595,125.55,125.55,238400000.0
2009-03-12 20:22:00,125.55,125.57,125.55,125.56,407400000.0
2009-03-12 20:23:00,125.55,125.55,125.52,125.52,141400000.0
2009-03-12 20:24:00,125.525,125.53,125.505,125.51,213000000.0
2009-03-12 20:25:00,125.515,125.54,125.5,125.51,90400000.0
2009-03-12 20:26:00,125.51,125.59,125.51,125.59,295800000.0
2009-03-12 20:27:00,125.585,125.595,125.585,125.59,180399998.0
2009-03-12 20:28:00,125.59,125.65,125.59,125.595,306900000.0
2009-03-12 20:29:00,125.61,125.63,125.575,125.625,399999999.0
2009-03-12 20:30:00,125.625,125.645,125.595,125.645,403800000.0
2009-03-12 20:31:00,125.65,125.67,125.625,125.65,293600000.0
2009-03-12 20:32:00,125.645,125.67,125.64,125.655,551200001.0
2009-03-12 20:33:00,125.655,125.67,125.655,125.67,310000001.0
2009-03-12 20:34:00,125.67,125.67,125.63,125.64,320900000.0
2009-03-12 20:35:00,125.63,125.67,125.625,125.67,648399999.0
2009-03-12 20:36:00,125.67,125.685,125.655,125.675,223200000.0
2009-03-12 20:37:00,125.68,125.715,125.665,125.71,332200000.0
2009-03-12 20:38:00,125.725,125.73,125.7,125.705,403600001.0
2009-03-12 20:39:00,125.695,125.715,125.68,125.71,442600003.0
2009-03-12 20:40:00,125.71,125.75,125.71,125.74,256400000.0
2009-03-12 20:41:00,125.74,125.76,125.73,125.76,300400000.0
2009-03-12 20:42:00,125.755,125.78,125.74,125.76,349800000.0
2009-03-12 20:43:00,125.76,125.785,125.74,125.765,591999999.0
2009-03-12 20:44:00,125.765,125.78,125.74,125.75,500499999.0
2009-03-12 20:45:00,125.75,125.77,125.74,125.75,478999999.0
2009-03-12 20:46:00,125.765,125.83,125.765,125.775,543800000.0
2009-03-12 20:47:00,125.77,125.795,125.74,125.74,449000000.0
2009-03-12 20:48:00,125.75,125.78,125.71,125.76,520799999.0
2009-03-12 20:49:00,125.765,125.84,125.755,125.82,535800000.0
2009-03-12 20:50:00,125.82,125.87,125.815,125.86,614799999.0
2009-03-12 20:51:00,125.86,125.94,125.86,125.91,726800002.0
2009-03-12 20:52:00,125.91,125.925,125.9,125.905,270400000.0
2009-03-12 20:53:00,125.905,125.92,125.895,125.905,437199999.0
2009-03-12 20:54:00,125.9,125.91,125.87,125.9,647000002.0
2009-03-12 20:55:00,125.905,126.15,125.905,126.07,709199999.0
2009-03-12 20:56:00,126.07,126.17,126.065,126.16,594399999.0
2009-03-12 20:57:00,126.16,126.165,126.07,126.11,506800000.0
2009-03-12 20:58:00,126.11,126.115,126.075,126.075,449600002.0
2009-03-12 20:59:00,126.075,126.085,126.06,126.06,460200001.0
2009-03-12 21:00:00,126.065,126.105,126.01,126.05,649000001.0
2009-03-12 21:01:00,126.05,126.07,126.05,126.06,487400005.0
2009-03-12 21:02:00,126.06,126.07,125.98,125.98,643300002.0
2009-03-12 21:03:00,125.98,125.99,125.905,125.965,669200003.0
2009-03-12 21:04:00,125.965,126.035,125.955,126.025,362999999.0
2009-03-12 21:05:00,126.025,126.025,125.99,125.99,472600001.0
2009-03-12 21:06:00,125.99,126.0,125.96,125.97,318400000.0
2009-03-12 21:07:00,125.965,126.005,125.93,125.945,612800000.0
2009-03-12 21:08:00,125.94,125.97,125.94,125.97,262800000.0
2009-03-12 21:09:00,125.97,126.035,125.97,126.035,335800000.0
2009-03-12 21:10:00,126.03,126.035,126.02,126.025,116800000.0
2009-03-12 21:11:00,126.035,126.145,125.975,126.14,550200001.0
2009-03-12 21:12:00,126.13,126.28,126.125,126.22,678799999.0
2009-03-12 21:13:00,126.22,126.23,126.17,126.19,324000000.0
2009-03-12 21:14:00,126.195,126.22,126.18,126.195,169800000.0
2009-03-12 21:15:00,126.205,126.33,126.205,126.31,449999999.0
2009-03-12 21:16:00,126.31,126.385,126.26,126.36,382800000.0
2009-03-12 21:17:00,126.36,126.365,126.27,126.345,284200000.0
2009-03-12 21:18:00,126.34,126.35,126.24,126.255,507999999.0
2009-03-12 21:19:00,126.26,126.3,126.25,126.3,219000000.0
2009-03-12 21:20:00,126.305,126.36,126.26,126.26,372000000.0
2009-03-12 21:21:00,126.265,126.355,126.255,126.355,186400000.0
2009-03-12 21:22:00,126.36,126.36,126.215,126.225,465200000.0
2009-03-12 21:23:00,126.23,126.24,126.17,126.175,295200000.0
2009-03-12 21:24:00,126.17,126.2,126.155,126.175,378200000.0
2009-03-12 21:25:00,126.175,126.25,126.15,126.225,294800000.0
2009-03-12 21:26:00,126.225,126.245,126.21,126.21,435200000.0
2009-03-12 21:27:00,126.205,126.21,126.175,126.18,157600000.0
2009-03-12 21:28:00,126.175,126.2,126.135,126.165,164200000.0
2009-03-12 21:29:00,126.165,126.175,126.145,126.165,215600000.0
2009-03-12 21:30:00,126.155,126.165,126.09,126.095,169400000.0
2009-03-12 21:31:00,126.1,126.1,126.035,126.06,374200000.0
2009-03-12 21:32:00,126.06,126.11,126.045,126.11,293600000.0
2009-03-12 21:33:00,126.11,126.155,126.1,126.155,404000000.0
2009-03-12 21:34:00,126.16,126.16,126.095,126.125,191200000.0
2009-03-12 21:35:00,126.125,126.14,126.06,126.06,233800000.0
2009-03-12 21:36:00,126.065,126.14,126.06,126.11,292200000.0
2009-03-12 21:37:00,126.115,126.125,126.09,126.095,305600001.0
2009-03-12 21:38:00,126.1,126.155,126.1,126.155,286800000.0
2009-03-12 21:39:00,126.15,126.19,126.15,126.15,214800000.0
2009-03-12 21:40:00,126.15,126.225,126.15,126.165,221200000.0
2009-03-12 21:41:00,126.16,126.26,126.115,126.24,440000001.0
2009-03-12 21:42:00,126.245,126.26,126.22,126.235,458399997.0
2009-03-12 21:43:00,126.235,126.235,126.18,126.2,423600001.0
2009-03-12 21:44:00,126.2,126.23,126.165,126.23,263400000.0
2009-03-12 21:45:00,126.23,126.275,126.19,126.21,486399999.0
2009-03-12 21:46:00,126.2,126.265,126.17,126.205,526200000.0
2009-03-12 21:47:00,126.2,126.235,126.19,126.225,355399997.0
2009-03-12 21:48:00,126.23,126.265,126.215,126.265,417200002.0
2009-03-12 21:49:00,126.265,126.31,126.15,126.185,806000001.0
2009-03-12 21:50:00,126.185,126.225,126.185,126.21,644200001.0
2009-03-12 21:51:00,126.21,126.235,126.14,126.185,540600000.0
2009-03-12 21:52:00,126.185,126.185,126.095,126.12,571799999.0
2009-03-12 21:53:00,126.15,126.185,126.12,126.155,329900001.0
2009-03-12 21:54:00,126.165,126.195,126.12,126.13,299400000.0
2009-03-12 21:55:00,126.13,126.16,126.115,126.15,236600000.0
2009-03-12 21:56:00,126.135,126.135,126.1,126.115,204400000.0
2009-03-12 21:57:00,126.115,126.165,126.1,126.13,353400001.0
2009-03-12 21:58:00,126.12,126.19,126.12,126.18,139600000.0
2009-03-12 21:59:00,126.19,126.195,126.155,126.18,172799999.0
2009-03-12 22:00:00,126.185,126.185,126.155,126.155,87799999.0
2009-03-12 22:01:00,126.16,126.17,126.12,126.125,115599999.0
2009-03-12 22:02:00,126.125,126.135,126.1,126.12,172600000.0
2009-03-12 22:03:00,126.11,126.115,126.06,126.07,131399999.0
2009-03-12 22:04:00,126.085,126.09,126.04,126.045,146200001.0
2009-03-12 22:05:00,126.05,126.08,126.04,126.065,103399999.0
2009-03-12 22:06:00,126.075,126.125,126.055,126.125,101600000.0
2009-03-12 22:07:00,126.14,126.27,126.12,126.265,688100003.0
2009-03-12 22:08:00,126.265,126.365,126.255,126.325,475799999.0
2009-03-12 22:09:00,126.325,126.34,126.32,126.335,230000001.0
2009-03-12 22:10:00,126.325,126.345,126.32,126.32,243000003.0
2009-03-12 22:11:00,126.32,126.365,126.31,126.36,133600000.0
2009-03-12 22:12:00,126.35,126.39,126.35,126.375,310400000.0
2009-03-12 22:13:00,126.375,126.395,126.3,126.385,354800000.0
2009-03-12 22:14:00,126.375,126.4,126.34,126.355,298700000.0
2009-03-12 22:15:00,126.345,126.365,126.325,126.33,284000000.0
2009-03-12 22:16:00,126.33,126.37,126.32,126.35,217800000.0
2009-03-12 22:17:00,126.35,126.38,126.31,126.31,393800001.0
2009-03-12 22:18:00,126.315,126.34,126.255,126.255,210199997.0
2009-03-12 22:19:00,126.26,126.29,126.22,126.23,479000002.0
2009-03-12 22:20:00,126.235,126.235,126.11,126.19,501800000.0
2009-03-12 22:21:00,126.195,126.215,126.175,126.2,250600000.0
2009-03-12 22:22:00,126.205,126.215,126.17,126.185,221800000.0
2009-03-12 22:23:00,126.195,126.23,126.165,126.195,387000000.0
2009-03-12 22:24:00,126.22,126.26,126.185,126.25,233599999.0
2009-03-12 22:25:00,126.24,126.26,126.22,126.235,158200000.0
2009-03-12 22:26:00,126.24,126.245,126.215,126.225,181200000.0
2009-03-12 22:27:00,126.225,126.245,126.165,126.165,477999999.0
2009-03-12 22:28:00,126.165,126.185,126.15,126.17,396000000.0
2009-03-12 22:29:00,126.175,126.175,126.07,126.075,600800004.0
2009-03-12 22:30:00,126.075,126.095,126.055,126.075,472600003.0
2009-03-12 22:31:00,126.085,126.1,126.045,126.085,336999999.0
2009-03-12 22:32:00,126.085,126.1,126.075,126.095,179200000.0
2009-03-12 22:33:00,126.1,126.125,126.1,126.11,27800000.0
2009-03-12 22:34:00,126.105,126.13,126.105,126.13,79400000.0
2009-03-12 22:35:00,126.13,126.13,126.13,126.13,51000000.0
2009-03-12 22:36:00,126.13,126.145,126.125,126.13,79800000.0
2009-03-12 22:37:00,126.13,126.15,126.125,126.15,61400000.0
2009-03-12 22:38:00,126.15,126.17,126.15,126.155,72400000.0
2009-03-12 22:39:00,126.16,126.175,126.075,126.09,359400001.0
2009-03-12 22:40:00,126.11,126.135,126.09,126.135,276000004.0
2009-03-12 22:41:00,126.135,126.175,126.11,126.175,252400001.0
2009-03-12 22:42:00,126.18,126.225,126.17,126.225,175399999.0
2009-03-12 22:43:00,126.215,126.265,126.2,126.2,429600000.0
2009-03-12 22:44:00,126.22,126.235,126.21,126.225,271200001.0
2009-03-12 22:45:00,126.21,126.21,126.14,126.14,280200001.0
2009-03-12 22:46:00,126.125,126.14,126.115,126.135,311199999.0
2009-03-12 22:47:00,126.125,126.18,126.125,126.15,373800000.0
2009-03-12 22:48:00,126.175,126.195,126.17,126.185,156800000.0
2009-03-12 22:49:00,126.185,126.195,126.17,126.17,44800000.0
2009-03-12 22:50:00,126.18,126.19,126.125,126.16,155600000.0
2009-03-12 22:51:00,126.17,126.175,126.12,126.125,178000000.0
2009-03-12 22:52:00,126.115,126.15,126.115,126.13,218600000.0
2009-03-12 22:53:00,126.13,126.145,126.12,126.145,173000000.0
2009-03-12 22:54:00,126.15,126.16,126.11,126.12,178499999.0
2009-03-12 22:55:00,126.13,126.165,126.105,126.115,253000000.0
2009-03-12 22:56:00,126.13,126.16,126.11,126.15,326600000.0
2009-03-12 22:57:00,126.15,126.16,126.11,126.15,212200000.0
2009-03-12 22:58:00,126.135,126.215,126.135,126.195,276600000.0
2009-03-12 22:59:00,126.135,126.175,126.115,126.175,154200000.0
2009-03-12 23:00:00,126.175,126.185,126.125,126.13,128600000.0
2009-03-12 23:01:00,126.125,126.145,126.105,126.135,157400000.0
2009-03-12 23:02:00,126.145,126.21,126.145,126.2,208600000.0
2009-03-12 23:03:00,126.2,126.205,126.195,126.195,26800000.0
2009-03-12 23:04:00,126.2,126.225,126.19,126.205,104399999.0
2009-03-12 23:05:00,126.215,126.215,126.17,126.17,138400000.0
2009-03-12 23:06:00,126.205,126.23,126.205,126.225,60600000.0
2009-03-12 23:07:00,126.23,126.23,126.205,126.205,79400000.0
2009-03-12 23:08:00,126.205,126.205,126.205,126.205,11800000.0
2009-03-12 23:09:00,126.205,126.205,126.2,126.2,10800000.0
2009-03-12 23:10:00,126.2,126.25,126.2,126.235,106200000.0
2009-03-12 23:11:00,126.235,126.245,126.22,126.23,89600000.0
2009-03-12 23:12:00,126.235,126.235,126.215,126.215,125400000.0
2009-03-12 23:13:00,126.215,126.22,126.21,126.21,59600000.0
2009-03-12 23:14:00,126.21,126.23,126.21,126.21,66600000.0
2009-03-12 23:15:00,126.22,126.22,126.195,126.2,205200000.0
2009-03-12 23:16:00,126.205,126.21,126.2,126.2,14600000.0
2009-03-12 23:17:00,126.195,126.255,126.19,126.2,141400000.0
2009-03-12 23:18:00,126.2,126.225,126.18,126.18,102600000.0
2009-03-12 23:19:00,126.185,126.205,126.185,126.195,42400000.0
2009-03-12 23:20:00,126.2,126.2,126.185,126.19,68200000.0
2009-03-12 23:21:00,126.185,126.21,126.175,126.21,56600000.0
2009-03-12 23:22:00,126.225,126.235,126.225,126.23,12600000.0
2009-03-12 23:23:00,126.235,126.24,126.235,126.24,2000000.0
2009-03-12 23:24:00,126.24,126.305,126.21,126.235,343400000.0
2009-03-12 23:25:00,126.255,126.28,126.245,126.255,113000000.0
2009-03-12 23:26:00,126.26,126.32,126.235,126.235,339599998.0
2009-03-12 23:27:00,126.24,126.24,126.17,126.22,99200000.0
2009-03-12 23:28:00,126.18,126.21,126.18,126.21,18000000.0
2009-03-12 23:29:00,126.21,126.235,126.2,126.215,112400000.0
2009-03-12 23:30:00,126.215,126.275,126.215,126.265,74199999.0
2009-03-12 23:31:00,126.265,126.27,126.255,126.27,64000000.0
2009-03-12 23:32:00,126.28,126.28,126.27,126.28,64200000.0
2009-03-12 23:33:00,126.28,126.28,126.28,126.28,1000000.0
2009-03-12 23:34:00,126.29,126.315,126.275,126.28,110600000.0
2009-03-12 23:35:00,126.275,126.3,126.275,126.3,118400000.0
2009-03-12 23:36:00,126.3,126.34,126.29,126.33,125000000.0
2009-03-12 23:37:00,126.325,126.35,126.31,126.31,103800000.0
2009-03-12 23:38:00,126.31,126.32,126.27,126.28,153600000.0
2009-03-12 23:39:00,126.28,126.3,126.275,126.29,153600000.0
2009-03-12 23:40:00,126.285,126.3,126.285,126.295,49800000.0
2009-03-12 23:41:00,126.295,126.295,126.28,126.295,17600000.0
2009-03-12 23:42:00,126.295,126.32,126.295,126.295,72800000.0
2009-03-12 23:43:00,126.295,126.305,126.29,126.305,49200000.0
2009-03-12 23:44:00,126.27,126.29,126.255,126.26,160800000.0
2009-03-12 23:45:00,126.255,126.265,126.21,126.22,148400000.0
2009-03-12 23:46:00,126.215,126.225,126.205,126.205,82200000.0
2009-03-12 23:47:00,126.21,126.225,126.15,126.185,182800001.0
2009-03-12 23:48:00,126.18,126.18,126.105,126.115,110000000.0
2009-03-12 23:49:00,126.12,126.13,126.1,126.125,60800000.0
2009-03-12 23:50:00,126.14,126.14,126.11,126.12,55000000.0
2009-03-12 23:51:00,126.125,126.135,126.11,126.12,37400000.0
2009-03-12 23:52:00,126.135,126.145,126.105,126.105,108800000.0
2009-03-12 23:53:00,126.13,126.13,126.095,126.11,57200000.0
2009-03-12 23:54:00,126.115,126.145,126.11,126.135,31800000.0
2009-03-12 23:55:00,126.135,126.135,126.12,126.12,13200000.0
2009-03-12 23:56:00,126.125,126.13,126.055,126.06,74000000.0
2009-03-12 23:57:00,126.06,126.065,125.925,126.015,258800000.0
2009-03-12 23:58:00,126.015,126.015,125.885,125.92,110400000.0
2009-03-12 23:59:00,125.91,125.93,125.71,125.76,559299999.0
2009-03-13 00:00:00,125.77,125.8,125.745,125.785,330800001.0
2009-03-13 00:01:00,125.775,125.8,125.77,125.79,75600000.0
2009-03-13 00:02:00,125.785,125.8,125.78,125.785,42800000.0
2009-03-13 00:03:00,125.79,125.88,125.785,125.88,168200000.0
2009-03-13 00:04:00,125.84,126.13,125.84,125.96,78600000.0
2009-03-13 00:05:00,125.975,126.085,125.96,126.085,46400000.0
2009-03-13 00:06:00,126.085,126.085,125.98,126.04,34000000.0
2009-03-13 00:07:00,126.015,126.06,126.015,126.035,22000000.0
2009-03-13 00:08:00,126.035,126.035,125.76,125.795,91200000.0
2009-03-13 00:09:00,125.795,125.905,125.795,125.82,59400000.0
2009-03-13 00:10:00,125.835,125.945,125.835,125.945,48600000.0
2009-03-13 00:11:00,125.95,125.96,125.915,125.92,28000000.0
2009-03-13 00:12:00,125.92,125.935,125.91,125.915,12000000.0
2009-03-13 00:13:00,125.89,125.89,125.75,125.835,50800000.0
2009-03-13 00:14:00,125.835,125.835,125.8,125.8,15000000.0
2009-03-13 00:15:00,125.795,125.9,125.785,125.86,45000000.0
2009-03-13 00:16:00,125.845,125.865,125.81,125.82,33000000.0
2009-03-13 00:17:00,125.86,125.875,125.83,125.85,50600000.0
2009-03-13 00:18:00,125.865,125.875,125.845,125.87,10000000.0
2009-03-13 00:19:00,125.875,125.875,125.87,125.87,13200000.0
2009-03-13 00:20:00,125.875,125.89,125.865,125.885,15000000.0
2009-03-13 00:21:00,125.89,125.895,125.855,125.86,18000000.0
2009-03-13 00:22:00,125.865,125.88,125.865,125.88,2000000.0
2009-03-13 00:23:00,125.84,125.865,125.84,125.865,17400000.0
2009-03-13 00:24:00,125.865,125.885,125.865,125.885,4000000.0
2009-03-13 00:25:00,125.84,125.84,125.84,125.84,7200000.0
2009-03-13 00:26:00,125.87,125.88,125.87,125.88,5000000.0
2009-03-13 00:27:00,125.875,125.88,125.87,125.875,11000000.0
2009-03-13 00:28:00,125.87,125.94,125.86,125.935,53800000.0
2009-03-13 00:29:00,125.92,125.92,125.86,125.865,101200002.0
2009-03-13 00:30:00,125.875,125.93,125.87,125.915,50200000.0
2009-03-13 00:31:00,125.905,125.915,125.875,125.895,11000000.0
2009-03-13 00:32:00,125.89,125.935,125.875,125.91,41000000.0
2009-03-13 00:33:00,125.915,125.965,125.915,125.965,63000000.0
2009-03-13 00:34:00,125.965,125.965,125.955,125.96,9000000.0
2009-03-13 00:35:00,125.97,125.975,125.95,125.96,16600000.0
2009-03-13 00:36:00,125.945,125.96,125.94,125.96,14600000.0
2009-03-13 00:37:00,125.97,125.985,125.955,125.985,63800000.0
2009-03-13 00:38:00,125.98,125.98,125.93,125.93,93800000.0
2009-03-13 00:39:00,125.92,125.945,125.91,125.945,64000000.0
2009-03-13 00:40:00,125.945,125.945,125.865,125.895,99200000.0
2009-03-13 00:41:00,125.88,125.885,125.875,125.88,12000000.0
2009-03-13 00:42:00,125.885,125.885,125.85,125.865,74800000.0
2009-03-13 00:43:00,125.87,125.875,125.855,125.87,58000000.0
2009-03-13 00:44:00,125.855,125.875,125.85,125.875,26200000.0
2009-03-13 00:45:00,125.87,125.875,125.81,125.815,89200000.0
2009-03-13 00:46:00,125.81,125.82,125.8,125.81,52200000.0
2009-03-13 00:47:00,125.805,125.81,125.805,125.81,4000000.0
2009-03-13 00:48:00,125.82,125.89,125.82,125.87,123600000.0
2009-03-13 00:49:00,125.87,125.885,125.85,125.855,59400000.0
2009-03-13 00:50:00,125.855,125.89,125.855,125.88,44000000.0
2009-03-13 00:51:00,125.88,125.9,125.845,125.88,120600000.0
2009-03-13 00:52:00,125.885,125.91,125.885,125.895,44000000.0
2009-03-13 00:53:00,125.9,125.91,125.9,125.9,36000000.0
2009-03-13 00:54:00,125.895,125.93,125.89,125.925,102800000.0
2009-03-13 00:55:00,125.915,125.93,125.915,125.925,37400000.0
2009-03-13 00:56:00,125.915,125.92,125.91,125.91,19600000.0
2009-03-13 00:57:00,125.915,125.925,125.91,125.91,26200000.0
2009-03-13 00:58:00,125.915,125.915,125.875,125.875,23600000.0
2009-03-13 00:59:00,125.86,125.885,125.84,125.885,26000000.0
2009-03-13 01:00:00,125.885,125.945,125.88,125.94,53000000.0
2009-03-13 01:01:00,125.905,125.91,125.835,125.84,84000000.0
2009-03-13 01:02:00,125.835,125.905,125.83,125.905,79800000.0
2009-03-13 01:03:00,125.89,125.9,125.88,125.895,85800000.0
2009-03-13 01:04:00,125.9,125.93,125.895,125.925,69200000.0
2009-03-13 01:05:00,125.935,125.94,125.915,125.915,108800000.0
2009-03-13 01:06:00,125.92,125.925,125.91,125.91,41400000.0
2009-03-13 01:07:00,125.91,125.91,125.91,125.91,7800000.0
2009-03-13 01:08:00,125.91,125.915,125.91,125.915,48800000.0
2009-03-13 01:09:00,125.92,125.93,125.91,125.915,66800000.0
2009-03-13 01:10:00,125.92,125.955,125.91,125.955,65600000.0
2009-03-13 01:11:00,125.96,125.98,125.955,125.98,50200000.0
2009-03-13 01:12:00,125.975,126.0,125.975,125.99,73200000.0
2009-03-13 01:13:00,126.01,126.04,126.0,126.035,109000000.0
2009-03-13 01:14:00,126.04,126.05,126.02,126.03,153200000.0
2009-03-13 01:15:00,126.03,126.05,126.02,126.03,158400000.0
2009-03-13 01:16:00,126.025,126.03,126.025,126.03,43400000.0
2009-03-13 01:17:00,126.03,126.03,126.015,126.02,98600000.0
2009-03-13 01:18:00,126.02,126.035,126.01,126.02,116600000.0
2009-03-13 01:19:00,126.025,126.025,126.02,126.025,58400000.0
2009-03-13 01:20:00,126.025,126.025,126.025,126.025,11800000.0
2009-03-13 01:21:00,126.025,126.025,126.025,126.025,18000000.0
2009-03-13 01:22:00,126.025,126.025,126.025,126.025,17400000.0
2009-03-13 01:23:00,126.03,126.065,126.03,126.05,183600000.0
2009-03-13 01:24:00,126.05,126.075,126.025,126.065,215200000.0
2009-03-13 01:25:00,126.065,126.1,125.995,126.03,120000000.0
2009-03-13 01:26:00,126.035,126.035,125.97,126.005,131200000.0
2009-03-13 01:27:00,126.01,126.05,125.98,126.005,30000000.0
2009-03-13 01:28:00,126.0,126.0,125.955,125.965,64200000.0
2009-03-13 01:29:00,125.975,126.01,125.975,126.005,16000000.0
2009-03-13 01:30:00,126.015,126.035,125.98,125.985,194400000.0
2009-03-13 01:31:00,125.99,126.01,125.975,125.985,26200000.0
2009-03-13 01:32:00,125.985,125.985,125.95,125.95,16400000.0
2009-03-13 01:33:00,125.945,125.945,125.9,125.92,102000000.0
2009-03-13 01:34:00,125.915,125.925,125.805,125.805,122200000.0
2009-03-13 01:35:00,125.81,125.825,125.79,125.805,197000000.0
2009-03-13 01:36:00,125.81,125.835,125.81,125.83,47800000.0
2009-03-13 01:37:00,125.825,125.89,125.81,125.885,48200000.0
2009-03-13 01:38:00,125.89,125.95,125.815,125.855,83800000.0
2009-03-13 01:39:00,125.865,125.865,125.78,125.78,152399999.0
2009-03-13 01:40:00,125.785,125.865,125.78,125.865,72600000.0
2009-03-13 01:41:00,125.88,125.88,125.825,125.85,204200000.0
2009-03-13 01:42:00,125.86,125.885,125.85,125.875,95800000.0
2009-03-13 01:43:00,125.88,125.895,125.85,125.85,88200000.0
2009-03-13 01:44:00,125.855,125.87,125.82,125.82,25000000.0
2009-03-13 01:45:00,125.82,125.845,125.795,125.8,87400000.0
2009-03-13 01:46:00,125.805,125.825,125.77,125.8,174400000.0
2009-03-13 01:47:00,125.805,125.815,125.8,125.81,31600000.0
2009-03-13 01:48:00,125.815,125.815,125.785,125.8,111200000.0
2009-03-13 01:49:00,125.795,125.815,125.77,125.81,125400000.0
2009-03-13 01:50:00,125.81,125.81,125.79,125.805,78600000.0
2009-03-13 01:51:00,125.805,125.83,125.805,125.815,44400000.0
2009-03-13 01:52:00,125.825,125.825,125.79,125.8,144600000.0
2009-03-13 01:53:00,125.8,125.8,125.735,125.745,47200000.0
2009-03-13 01:54:00,125.75,125.78,125.73,125.73,181600001.0
2009-03-13 01:55:00,125.73,125.735,125.56,125.6,302200000.0
2009-03-13 01:56:00,125.615,125.665,125.61,125.625,191600000.0
2009-03-13 01:57:00,125.625,125.64,125.6,125.6,142400000.0
2009-03-13 01:58:00,125.6,125.6,125.565,125.57,159200000.0
2009-03-13 01:59:00,125.565,125.565,125.455,125.505,301400000.0
2009-03-13 02:00:00,125.51,125.535,125.47,125.535,378200000.0
2009-03-13 02:01:00,125.535,125.565,125.52,125.56,177400000.0
2009-03-13 02:02:00,125.555,125.61,125.555,125.61,179600000.0
2009-03-13 02:03:00,125.615,125.625,125.61,125.615,165400000.0
2009-03-13 02:04:00,125.61,125.615,125.56,125.575,80400000.0
2009-03-13 02:05:00,125.575,125.64,125.54,125.565,273200000.0
2009-03-13 02:06:00,125.58,125.58,125.41,125.46,452000003.0
2009-03-13 02:07:00,125.47,125.5,125.43,125.48,175000000.0
2009-03-13 02:08:00,125.485,125.6,125.485,125.535,230200000.0
2009-03-13 02:09:00,125.54,125.54,125.495,125.515,135000000.0
2009-03-13 02:10:00,125.515,125.61,125.505,125.595,155400000.0
2009-03-13 02:11:00,125.6,125.625,125.575,125.59,247400000.0
2009-03-13 02:12:00,125.59,125.65,125.59,125.65,96400000.0
2009-03-13 02:13:00,125.65,125.69,125.59,125.62,197400000.0
2009-03-13 02:14:00,125.615,125.635,125.54,125.59,216400000.0
2009-03-13 02:15:00,125.6,125.63,125.54,125.555,165400000.0
2009-03-13 02:16:00,125.54,125.575,125.5,125.51,135800000.0
2009-03-13 02:17:00,125.51,125.55,125.445,125.525,233400000.0
2009-03-13 02:18:00,125.54,125.575,125.5,125.54,110000000.0
2009-03-13 02:19:00,125.54,125.585,125.52,125.555,168200000.0
2009-03-13 02:20:00,125.56,125.63,125.555,125.63,84400000.0
2009-03-13 02:21:00,125.635,125.68,125.6,125.64,122200000.0
2009-03-13 02:22:00,125.645,125.65,125.56,125.605,116600000.0
2009-03-13 02:23:00,125.61,125.68,125.6,125.68,75200000.0
2009-03-13 02:24:00,125.68,125.735,125.68,125.735,95400000.0
2009-03-13 02:25:00,125.735,125.845,125.73,125.8,175400000.0
2009-03-13 02:26:00,125.79,125.79,125.69,125.69,155200000.0
2009-03-13 02:27:00,125.665,125.68,125.645,125.65,77600000.0
2009-03-13 02:28:00,125.65,125.695,125.625,125.635,242200000.0
2009-03-13 02:29:00,125.63,125.645,125.595,125.6,86800000.0
2009-03-13 02:30:00,125.6,125.605,125.585,125.6,40400000.0
2009-03-13 02:31:00,125.605,125.665,125.6,125.66,100100000.0
2009-03-13 02:32:00,125.66,125.66,125.66,125.66,33000000.0
2009-03-13 02:33:00,125.66,125.695,125.635,125.69,166600000.0
2009-03-13 02:34:00,125.69,125.735,125.675,125.71,275200000.0
2009-03-13 02:35:00,125.715,125.72,125.71,125.71,72200000.0
2009-03-13 02:36:00,125.7,125.72,125.7,125.715,172800000.0
2009-03-13 02:37:00,125.725,125.86,125.715,125.85,232600000.0
2009-03-13 02:38:00,125.83,125.885,125.795,125.815,257800000.0
2009-03-13 02:39:00,125.815,125.875,125.805,125.875,92800000.0
2009-03-13 02:40:00,125.87,125.94,125.865,125.92,202000000.0
2009-03-13 02:41:00,125.915,125.92,125.88,125.92,154000000.0
2009-03-13 02:42:00,125.915,125.92,125.9,125.905,28600000.0
2009-03-13 02:43:00,125.9,125.915,125.85,125.905,90000000.0
2009-03-13 02:44:00,125.9,125.93,125.875,125.88,161600001.0
2009-03-13 02:45:00,125.88,126.0,125.88,125.98,135200000.0
2009-03-13 02:46:00,125.985,125.985,125.93,125.955,194800000.0
2009-03-13 02:47:00,125.955,125.975,125.89,125.975,219400000.0
2009-03-13 02:48:00,125.97,125.97,125.91,125.92,127800000.0
2009-03-13 02:49:00,125.92,125.93,125.9,125.93,65600000.0
2009-03-13 02:50:00,125.91,125.965,125.885,125.96,195200000.0
2009-03-13 02:51:00,125.96,125.97,125.935,125.96,200799999.0
2009-03-13 02:52:00,125.955,125.96,125.915,125.925,264200000.0
2009-03-13 02:53:00,125.92,125.98,125.905,125.965,199600000.0
2009-03-13 02:54:00,125.97,126.0,125.96,125.995,274400000.0
2009-03-13 02:55:00,126.0,126.075,125.995,126.04,462400000.0
2009-03-13 02:56:00,126.035,126.035,126.015,126.025,335600000.0
2009-03-13 02:57:00,126.03,126.065,126.015,126.025,224600000.0
2009-03-13 02:58:00,126.02,126.05,126.01,126.025,185400000.0
2009-03-13 02:59:00,126.02,126.12,126.015,126.12,376000003.0
2009-03-13 03:00:00,126.12,126.205,126.12,126.195,305800000.0
2009-03-13 03:01:00,126.195,126.22,126.15,126.15,510600000.0
2009-03-13 03:02:00,126.155,126.165,126.12,126.16,219400000.0
2009-03-13 03:03:00,126.155,126.16,126.105,126.12,386800000.0
2009-03-13 03:04:00,126.125,126.17,126.125,126.16,178199999.0
2009-03-13 03:05:00,126.16,126.16,126.05,126.06,367200000.0
2009-03-13 03:06:00,126.08,126.11,126.07,126.09,411200000.0
2009-03-13 03:07:00,126.09,126.09,126.02,126.02,188000000.0
2009-03-13 03:08:00,126.025,126.035,126.0,126.0,236600000.0
2009-03-13 03:09:00,126.0,126.05,126.0,126.05,254400000.0
2009-03-13 03:10:00,126.05,126.115,126.04,126.105,190200000.0
2009-03-13 03:11:00,126.105,126.145,126.07,126.14,157800000.0
2009-03-13 03:12:00,126.16,126.185,126.14,126.155,227200000.0
2009-03-13 03:13:00,126.145,126.28,126.145,126.245,521399999.0
2009-03-13 03:14:00,126.245,126.25,126.205,126.25,494200000.0
2009-03-13 03:15:00,126.25,126.32,126.225,126.32,392600000.0
2009-03-13 03:16:00,126.295,126.335,126.295,126.305,266500000.0
2009-03-13 03:17:00,126.31,126.385,126.295,126.34,313200000.0
2009-03-13 03:18:00,126.335,126.37,126.26,126.32,373800000.0
2009-03-13 03:19:00,126.31,126.33,126.215,126.215,384600000.0
2009-03-13 03:20:00,126.225,126.245,126.18,126.22,347600000.0
2009-03-13 03:21:00,126.22,126.23,126.19,126.215,287800000.0
2009-03-13 03:22:00,126.22,126.25,126.22,126.25,94800000.0
2009-03-13 03:23:00,126.255,126.31,126.255,126.305,209600000.0
2009-03-13 03:24:00,126.32,126.445,126.315,126.445,310400000.0
2009-03-13 03:25:00,126.445,126.47,126.44,126.46,289200000.0
2009-03-13 03:26:00,126.455,126.47,126.405,126.455,177600000.0
2009-03-13 03:27:00,126.455,126.525,126.445,126.5,417800000.0
2009-03-13 03:28:00,126.485,126.485,126.41,126.44,316800000.0
2009-03-13 03:29:00,126.44,126.46,126.41,126.42,231600000.0
2009-03-13 03:30:00,126.42,126.43,126.345,126.38,219000000.0
2009-03-13 03:31:00,126.385,126.39,126.325,126.355,220999999.0
2009-03-13 03:32:00,126.35,126.38,126.345,126.38,168000000.0
2009-03-13 03:33:00,126.38,126.38,126.295,126.3,166400000.0
2009-03-13 03:34:00,126.295,126.31,126.285,126.305,61600000.0
2009-03-13 03:35:00,126.3,126.305,126.26,126.285,494000000.0
2009-03-13 03:36:00,126.275,126.28,126.225,126.24,453999998.0
2009-03-13 03:37:00,126.24,126.28,126.225,126.245,531800000.0
2009-03-13 03:38:00,126.225,126.225,126.205,126.205,214800000.0
2009-03-13 03:39:00,126.2,126.205,126.17,126.18,252000000.0
2009-03-13 03:40:00,126.18,126.21,126.155,126.205,376800000.0
2009-03-13 03:41:00,126.205,126.41,126.205,126.41,346599999.0
2009-03-13 03:42:00,126.405,126.43,126.36,126.41,580200000.0
2009-03-13 03:43:00,126.42,126.435,126.39,126.435,340200000.0
2009-03-13 03:44:00,126.425,126.43,126.395,126.405,279800000.0
2009-03-13 03:45:00,126.41,126.41,126.385,126.4,241800000.0
2009-03-13 03:46:00,126.4,126.475,126.4,126.435,272000000.0
2009-03-13 03:47:00,126.435,126.46,126.43,126.46,204200000.0
2009-03-13 03:48:00,126.45,126.52,126.45,126.51,185200000.0
2009-03-13 03:49:00,126.52,126.575,126.475,126.54,554800000.0
2009-03-13 03:50:00,126.555,126.555,126.405,126.405,627300000.0
2009-03-13 03:51:00,126.41,126.42,126.39,126.42,250800000.0
2009-03-13 03:52:00,126.42,126.44,126.41,126.44,348800000.0
2009-03-13 03:53:00,126.435,126.465,126.41,126.42,352399999.0
2009-03-13 03:54:00,126.425,126.425,126.4,126.4,67000000.0
2009-03-13 03:55:00,126.4,126.4,126.37,126.38,114000000.0
2009-03-13 03:56:00,126.38,126.38,126.3,126.32,327500000.0
2009-03-13 03:57:00,126.32,126.33,126.315,126.33,247400000.0
2009-03-13 03:58:00,126.33,126.35,126.325,126.35,206600000.0
2009-03-13 03:59:00,126.35,126.38,126.34,126.38,353000000.0
2009-03-13 04:00:00,126.385,126.415,126.35,126.415,265400000.0
2009-03-13 04:01:00,126.415,126.415,126.33,126.33,290400000.0
2009-03-13 04:02:00,126.33,126.39,126.33,126.355,289000000.0
2009-03-13 04:03:00,126.35,126.37,126.345,126.37,188000000.0
2009-03-13 04:04:00,126.37,126.415,126.35,126.41,153200000.0
2009-03-13 04:05:00,126.405,126.45,126.395,126.45,148200000.0
2009-03-13 04:06:00,126.46,126.5,126.445,126.475,103600000.0
2009-03-13 04:07:00,126.48,126.48,126.365,126.375,263400000.0
2009-03-13 04:08:00,126.37,126.4,126.35,126.35,191200000.0
2009-03-13 04:09:00,126.35,126.36,126.325,126.355,242800000.0
2009-03-13 04:10:00,126.355,126.365,126.33,126.33,241600000.0
2009-03-13 04:11:00,126.335,126.345,126.33,126.33,182200000.0
2009-03-13 04:12:00,126.33,126.33,126.32,126.33,243400000.0
2009-03-13 04:13:00,126.33,126.34,126.33,126.33,226600000.0
2009-03-13 04:14:00,126.33,126.345,126.32,126.33,191600000.0
2009-03-13 04:15:00,126.33,126.33,126.315,126.315,139800000.0
2009-03-13 04:16:00,126.305,126.305,126.205,126.215,394800000.0
2009-03-13 04:17:00,126.24,126.25,126.21,126.22,342300000.0
2009-03-13 04:18:00,126.22,126.245,126.2,126.23,137600000.0
2009-03-13 04:19:00,126.22,126.225,126.21,126.22,208200000.0
2009-03-13 04:20:00,126.22,126.23,126.195,126.2,295300000.0
2009-03-13 04:21:00,126.2,126.21,126.19,126.195,169000002.0
2009-03-13 04:22:00,126.195,126.2,126.175,126.18,295200002.0
2009-03-13 04:23:00,126.175,126.18,126.135,126.14,205100000.0
2009-03-13 04:24:00,126.14,126.145,126.08,126.11,548599999.0
2009-03-13 04:25:00,126.11,126.15,126.1,126.15,214000000.0
2009-03-13 04:26:00,126.155,126.17,126.145,126.155,264399998.0
2009-03-13 04:27:00,126.155,126.185,126.155,126.17,49000000.0
2009-03-13 04:28:00,126.17,126.235,126.165,126.205,345600001.0
2009-03-13 04:29:00,126.205,126.205,126.1,126.115,469799998.0
2009-03-13 04:30:00,126.12,126.12,125.99,126.045,546300000.0
2009-03-13 04:31:00,126.045,126.12,126.045,126.1,398699999.0
2009-03-13 04:32:00,126.105,126.125,126.08,126.09,219000000.0
2009-03-13 04:33:00,126.09,126.135,126.09,126.135,171400000.0
2009-03-13 04:34:00,126.14,126.155,126.11,126.115,245999999.0
2009-03-13 04:35:00,126.115,126.17,126.105,126.165,341400000.0
2009-03-13 04:36:00,126.15,126.165,126.095,126.1,216600000.0
2009-03-13 04:37:00,126.1,126.1,126.035,126.06,265200000.0
2009-03-13 04:38:00,126.06,126.07,126.04,126.045,135000000.0
2009-03-13 04:39:00,126.05,126.05,126.02,126.03,240900000.0
2009-03-13 04:40:00,126.02,126.03,126.02,126.03,19000000.0
2009-03-13 04:41:00,126.03,126.075,126.025,126.075,235000000.0
2009-03-13 04:42:00,126.1,126.12,126.075,126.1,317799999.0
2009-03-13 04:43:00,126.11,126.145,126.095,126.14,111700000.0
2009-03-13 04:44:00,126.14,126.145,126.12,126.145,72000000.0
2009-03-13 04:45:00,126.15,126.15,126.125,126.13,110600000.0
2009-03-13 04:46:00,126.13,126.175,126.13,126.175,100200000.0
2009-03-13 04:47:00,126.165,126.215,126.16,126.2,255000000.0
2009-03-13 04:48:00,126.2,126.205,126.165,126.195,307600000.0
2009-03-13 04:49:00,126.2,126.265,126.2,126.265,209000000.0
2009-03-13 04:50:00,126.27,126.29,126.245,126.26,256000000.0
2009-03-13 04:51:00,126.26,126.3,126.255,126.3,206300000.0
2009-03-13 04:52:00,126.295,126.31,126.255,126.265,354700002.0
2009-03-13 04:53:00,126.285,126.285,126.25,126.26,328700000.0
2009-03-13 04:54:00,126.26,126.28,126.255,126.26,477400000.0
2009-03-13 04:55:00,126.26,126.275,126.24,126.25,229300000.0
2009-03-13 04:56:00,126.24,126.255,126.17,126.175,603199996.0
2009-03-13 04:57:00,126.18,126.23,126.165,126.2,366200001.0
2009-03-13 04:58:00,126.19,126.24,126.17,126.2,422600001.0
2009-03-13 04:59:00,126.205,126.24,126.195,126.24,595400000.0
2009-03-13 05:00:00,126.22,126.235,126.135,126.16,501400002.0
2009-03-13 05:01:00,126.16,126.165,126.13,126.135,411400001.0
2009-03-13 05:02:00,126.135,126.175,126.13,126.175,148800000.0
2009-03-13 05:03:00,126.165,126.18,126.145,126.17,188800001.0
2009-03-13 05:04:00,126.175,126.175,126.165,126.17,28000000.0
2009-03-13 05:05:00,126.175,126.185,126.175,126.185,28600000.0
2009-03-13 05:06:00,126.19,126.22,126.19,126.215,131600000.0
2009-03-13 05:07:00,126.22,126.225,126.2,126.2,158200000.0
2009-03-13 05:08:00,126.2,126.21,126.19,126.2,232400000.0
2009-03-13 05:09:00,126.2,126.22,126.2,126.22,100200000.0
2009-03-13 05:10:00,126.225,126.24,126.22,126.24,191600000.0
2009-03-13 05:11:00,126.235,126.24,126.23,126.23,31400000.0
2009-03-13 05:12:00,126.23,126.265,126.225,126.255,165200000.0
2009-03-13 05:13:00,126.265,126.335,126.255,126.315,328999999.0
2009-03-13 05:14:00,126.32,126.33,126.31,126.32,229600000.0
2009-03-13 05:15:00,126.32,126.325,126.25,126.31,113400000.0
2009-03-13 05:16:00,126.305,126.315,126.26,126.28,214400000.0
2009-03-13 05:17:00,126.275,126.275,126.26,126.27,99000000.0
2009-03-13 05:18:00,126.265,126.275,126.255,126.265,113200000.0
2009-03-13 05:19:00,126.26,126.26,126.26,126.26,39600000.0
2009-03-13 05:20:00,126.26,126.27,126.26,126.27,19400000.0
2009-03-13 05:21:00,126.265,126.275,126.265,126.275,3000000.0
2009-03-13 05:22:00,126.265,126.265,126.265,126.265,11600000.0
2009-03-13 05:23:00,126.27,126.27,126.25,126.255,18200000.0
2009-03-13 05:24:00,126.255,126.275,126.25,126.25,71400000.0
2009-03-13 05:25:00,126.255,126.305,126.25,126.285,167199999.0
2009-03-13 05:26:00,126.295,126.305,126.27,126.3,155600001.0
2009-03-13 05:27:00,126.295,126.31,126.295,126.31,48800000.0
2009-03-13 05:28:00,126.31,126.355,126.31,126.335,328000000.0
2009-03-13 05:29:00,126.335,126.345,126.3,126.315,156000001.0
2009-03-13 05:30:00,126.315,126.365,126.315,126.35,98000000.0
2009-03-13 05:31:00,126.35,126.35,126.285,126.285,246400000.0
2009-03-13 05:32:00,126.28,126.29,126.265,126.275,185200000.0
2009-03-13 05:33:00,126.285,126.295,126.27,126.27,75200000.0
2009-03-13 05:34:00,126.265,126.27,126.2,126.2,63200000.0
2009-03-13 05:35:00,126.2,126.21,126.185,126.19,216400000.0
2009-03-13 05:36:00,126.19,126.235,126.19,126.21,170000000.0
2009-03-13 05:37:00,126.21,126.21,126.155,126.165,332800000.0
2009-03-13 05:38:00,126.17,126.195,126.155,126.17,126600000.0
2009-03-13 05:39:00,126.165,126.2,126.15,126.195,139400000.0
2009-03-13 05:40:00,126.195,126.195,126.155,126.165,173800000.0
2009-03-13 05:41:00,126.17,126.17,126.15,126.15,179200000.0
2009-03-13 05:42:00,126.15,126.17,126.145,126.15,145600000.0
2009-03-13 05:43:00,126.15,126.15,126.13,126.145,52600000.0
2009-03-13 05:44:00,126.145,126.145,126.13,126.14,219200000.0
2009-03-13 05:45:00,126.14,126.15,126.13,126.145,77000000.0
2009-03-13 05:46:00,126.145,126.17,126.145,126.15,124400000.0
2009-03-13 05:47:00,126.155,126.205,126.155,126.165,295200000.0
2009-03-13 05:48:00,126.18,126.21,126.135,126.165,410600000.0
2009-03-13 05:49:00,126.17,126.17,126.14,126.16,155200000.0
2009-03-13 05:50:00,126.16,126.175,126.15,126.155,22000000.0
2009-03-13 05:51:00,126.16,126.175,126.155,126.155,70400000.0
2009-03-13 05:52:00,126.17,126.17,126.165,126.17,71600000.0
2009-03-13 05:53:00,126.165,126.22,126.16,126.21,134200000.0
2009-03-13 05:54:00,126.205,126.22,126.2,126.21,33200000.0
2009-03-13 05:55:00,126.22,126.24,126.21,126.22,154800000.0
2009-03-13 05:56:00,126.22,126.255,126.22,126.25,195600000.0
2009-03-13 05:57:00,126.25,126.255,126.23,126.24,26200000.0
2009-03-13 05:58:00,126.24,126.24,126.225,126.23,108000000.0
2009-03-13 05:59:00,126.23,126.23,126.215,126.23,128600000.0
2009-03-13 06:00:00,126.23,126.25,126.23,126.24,51000000.0
2009-03-13 06:01:00,126.24,126.24,126.215,126.22,92400000.0
2009-03-13 06:02:00,126.215,126.26,126.215,126.235,86800000.0
2009-03-13 06:03:00,126.235,126.24,126.21,126.215,8800000.0
2009-03-13 06:04:00,126.23,126.235,126.2,126.2,49600000.0
2009-03-13 06:05:00,126.205,126.205,126.19,126.2,26600000.0
2009-03-13 06:06:00,126.2,126.22,126.17,126.17,158400001.0
2009-03-13 06:07:00,126.175,126.18,126.17,126.18,133600000.0
2009-03-13 06:08:00,126.18,126.18,126.18,126.18,2000000.0
2009-03-13 06:09:00,126.175,126.18,126.175,126.175,60600000.0
2009-03-13 06:10:00,126.17,126.175,126.15,126.175,166800000.0
2009-03-13 06:11:00,126.165,126.195,126.165,126.195,82600000.0
2009-03-13 06:12:00,126.195,126.2,126.17,126.17,143200000.0
2009-03-13 06:13:00,126.17,126.17,126.145,126.155,86000000.0
2009-03-13 06:14:00,126.165,126.165,126.15,126.155,42000000.0
2009-03-13 06:15:00,126.155,126.195,126.155,126.195,38200000.0
2009-03-13 06:16:00,126.18,126.19,126.175,126.19,53400000.0
2009-03-13 06:17:00,126.185,126.22,126.185,126.22,98200000.0
2009-03-13 06:18:00,126.22,126.225,126.195,126.215,222600000.0
2009-03-13 06:19:00,126.225,126.235,126.22,126.23,164400000.0
2009-03-13 06:20:00,126.225,126.225,126.175,126.195,169000000.0
2009-03-13 06:21:00,126.205,126.205,126.19,126.195,211400000.0
2009-03-13 06:22:00,126.19,126.2,126.16,126.165,290000000.0
2009-03-13 06:23:00,126.155,126.17,126.125,126.125,172300000.0
2009-03-13 06:24:00,126.13,126.155,126.115,126.115,97400000.0
2009-03-13 06:25:00,126.125,126.125,126.1,126.1,168000000.0
2009-03-13 06:26:00,126.1,126.1,126.05,126.065,297600000.0
2009-03-13 06:27:00,126.065,126.07,126.01,126.02,372699999.0
2009-03-13 06:28:00,126.02,126.03,125.995,126.0,533499999.0
2009-03-13 06:29:00,126.0,126.01,125.94,125.945,1078499988.0
2009-03-13 06:30:00,125.945,125.96,125.83,125.83,634999999.0
2009-03-13 06:31:00,125.835,125.85,125.73,125.735,538600000.0
2009-03-13 06:32:00,125.75,125.87,125.74,125.865,256400000.0
2009-03-13 06:33:00,125.87,125.905,125.845,125.86,84800000.0
2009-03-13 06:34:00,125.865,125.895,125.86,125.885,61600000.0
2009-03-13 06:35:00,125.885,125.91,125.865,125.91,66400000.0
2009-03-13 06:36:00,125.905,125.95,125.9,125.91,142800000.0
2009-03-13 06:37:00,125.91,125.925,125.875,125.925,207000000.0
2009-03-13 06:38:00,125.925,125.985,125.925,125.985,240000000.0
2009-03-13 06:39:00,125.985,125.995,125.95,125.95,294800000.0
2009-03-13 06:40:00,125.94,125.94,125.92,125.92,210200000.0
2009-03-13 06:41:00,125.92,125.935,125.92,125.93,162400000.0
2009-03-13 06:42:00,125.93,125.935,125.92,125.925,87800000.0
2009-03-13 06:43:00,125.925,125.94,125.92,125.94,139000000.0
2009-03-13 06:44:00,125.94,126.035,125.94,125.99,203200000.0
2009-03-13 06:45:00,126.0,126.025,125.98,126.015,219600000.0
2009-03-13 06:46:00,126.015,126.02,125.985,125.995,140000000.0
2009-03-13 06:47:00,126.0,126.01,125.99,126.0,137600000.0
2009-03-13 06:48:00,125.99,125.99,125.96,125.96,81400000.0
2009-03-13 06:49:00,125.96,125.96,125.935,125.95,255600000.0
2009-03-13 06:50:00,125.95,125.955,125.93,125.94,176000000.0
2009-03-13 06:51:00,125.95,125.955,125.88,125.88,239200001.0
2009-03-13 06:52:00,125.88,125.94,125.88,125.925,108400000.0
2009-03-13 06:53:00,125.925,125.955,125.915,125.95,81400000.0
2009-03-13 06:54:00,125.95,125.96,125.94,125.955,69600000.0
2009-03-13 06:55:00,125.95,126.06,125.94,126.06,199600000.0
2009-03-13 06:56:00,126.06,126.19,126.055,126.185,369000000.0
2009-03-13 06:57:00,126.165,126.24,126.15,126.19,219000000.0
2009-03-13 06:58:00,126.19,126.19,126.145,126.155,248600000.0
2009-03-13 06:59:00,126.17,126.23,126.16,126.22,223000000.0
2009-03-13 07:00:00,126.215,126.22,126.18,126.21,148600000.0
2009-03-13 07:01:00,126.21,126.225,126.2,126.2,231600000.0
2009-03-13 07:02:00,126.195,126.195,126.115,126.135,203600000.0
2009-03-13 07:03:00,126.13,126.195,126.13,126.14,78800000.0
2009-03-13 07:04:00,126.15,126.17,126.13,126.135,181800000.0
2009-03-13 07:05:00,126.13,126.18,126.13,126.16,170800000.0
2009-03-13 07:06:00,126.17,126.24,126.16,126.22,138000000.0
2009-03-13 07:07:00,126.22,126.22,126.125,126.19,122600000.0
2009-03-13 07:08:00,126.185,126.215,126.185,126.195,52000000.0
2009-03-13 07:09:00,126.195,126.21,126.135,126.205,154600000.0
2009-03-13 07:10:00,126.21,126.255,126.205,126.22,101400000.0
2009-03-13 07:11:00,126.215,126.24,126.215,126.22,27200000.0
2009-03-13 07:12:00,126.215,126.22,126.2,126.215,80600000.0
2009-03-13 07:13:00,126.225,126.225,126.11,126.125,218200000.0
2009-03-13 07:14:00,126.125,126.135,126.12,126.12,82600000.0
2009-03-13 07:15:00,126.12,126.12,126.07,126.08,157400000.0
2009-03-13 07:16:00,126.08,126.1,126.075,126.085,165000000.0
2009-03-13 07:17:00,126.085,126.095,126.07,126.085,183200000.0
2009-03-13 07:18:00,126.08,126.1,126.07,126.07,92400000.0
2009-03-13 07:19:00,126.07,126.115,126.055,126.095,144000000.0
2009-03-13 07:20:00,126.1,126.1,126.07,126.07,64800000.0
2009-03-13 07:21:00,126.075,126.09,126.07,126.09,89600000.0
2009-03-13 07:22:00,126.09,126.09,126.075,126.075,159600000.0
2009-03-13 07:23:00,126.085,126.125,126.075,126.125,184200000.0
2009-03-13 07:24:00,126.115,126.125,126.115,126.115,78000000.0
2009-03-13 07:25:00,126.115,126.115,126.05,126.065,205000000.0
2009-03-13 07:26:00,126.06,126.09,126.05,126.05,121600000.0
2009-03-13 07:27:00,126.05,126.065,126.04,126.05,203400000.0
2009-03-13 07:28:00,126.055,126.06,126.05,126.05,182200000.0
2009-03-13 07:29:00,126.05,126.05,126.015,126.04,220400000.0
2009-03-13 07:30:00,126.045,126.065,126.045,126.055,108000000.0
2009-03-13 07:31:00,126.06,126.12,126.06,126.105,117800000.0
2009-03-13 07:32:00,126.105,126.11,126.095,126.105,47600000.0
2009-03-13 07:33:00,126.115,126.115,126.035,126.06,113400000.0
2009-03-13 07:34:00,126.06,126.115,126.06,126.1,239600000.0
2009-03-13 07:35:00,126.095,126.105,126.06,126.075,230800000.0
2009-03-13 07:36:00,126.08,126.135,126.08,126.09,171200000.0
2009-03-13 07:37:00,126.11,126.11,126.095,126.095,21000000.0
2009-03-13 07:38:00,126.1,126.105,126.045,126.065,173600000.0
2009-03-13 07:39:00,126.08,126.11,126.06,126.075,423400000.0
2009-03-13 07:40:00,126.075,126.08,126.06,126.06,231000000.0
2009-03-13 07:41:00,126.075,126.08,126.03,126.03,86400000.0
2009-03-13 07:42:00,126.035,126.095,126.02,126.025,147399999.0
2009-03-13 07:43:00,126.035,126.035,126.0,126.0,319600000.0
2009-03-13 07:44:00,126.0,126.03,126.0,126.005,200800000.0
2009-03-13 07:45:00,126.005,126.005,125.995,126.0,146000000.0
2009-03-13 07:46:00,126.0,126.005,125.985,126.0,123200000.0
2009-03-13 07:47:00,125.99,126.0,125.985,126.0,71200000.0
2009-03-13 07:48:00,125.99,126.01,125.99,126.01,30800000.0
2009-03-13 07:49:00,126.005,126.04,126.0,126.015,114200000.0
2009-03-13 07:50:00,126.01,126.075,126.005,126.065,405000000.0
2009-03-13 07:51:00,126.065,126.08,126.06,126.08,225999999.0
2009-03-13 07:52:00,126.08,126.11,126.08,126.1,154800000.0
2009-03-13 07:53:00,126.095,126.125,126.075,126.1,207400000.0
2009-03-13 07:54:00,126.1,126.14,126.1,126.12,57400000.0
2009-03-13 07:55:00,126.115,126.115,126.07,126.07,90200000.0
2009-03-13 07:56:00,126.065,126.09,126.055,126.06,135600000.0
2009-03-13 07:57:00,126.065,126.075,126.045,126.045,106800000.0
2009-03-13 07:58:00,126.04,126.05,126.025,126.035,169000000.0
2009-03-13 07:59:00,126.04,126.12,125.975,126.105,329600000.0
2009-03-13 08:00:00,126.105,126.12,126.06,126.105,297600000.0
2009-03-13 08:01:00,126.11,126.165,126.105,126.165,154200000.0
2009-03-13 08:02:00,126.165,126.26,126.165,126.26,294000000.0
2009-03-13 08:03:00,126.26,126.335,126.25,126.29,422200001.0
2009-03-13 08:04:00,126.285,126.31,126.28,126.31,378600000.0
2009-03-13 08:05:00,126.305,126.375,126.305,126.36,261799999.0
2009-03-13 08:06:00,126.365,126.365,126.29,126.31,458299999.0
2009-03-13 08:07:00,126.32,126.34,126.315,126.325,148400000.0
2009-03-13 08:08:00,126.335,126.35,126.32,126.34,197400000.0
2009-03-13 08:09:00,126.345,126.35,126.32,126.34,283200000.0
2009-03-13 08:10:00,126.34,126.37,126.335,126.37,101200000.0
2009-03-13 08:11:00,126.375,126.385,126.355,126.36,268800000.0
2009-03-13 08:12:00,126.36,126.37,126.34,126.345,211400000.0
2009-03-13 08:13:00,126.335,126.35,126.33,126.345,63400000.0
2009-03-13 08:14:00,126.345,126.365,126.325,126.33,167400000.0
2009-03-13 08:15:00,126.33,126.335,126.315,126.325,182000000.0
2009-03-13 08:16:00,126.33,126.34,126.32,126.33,61400000.0
2009-03-13 08:17:00,126.335,126.34,126.305,126.315,90000000.0
2009-03-13 08:18:00,126.31,126.31,126.29,126.3,99000000.0
2009-03-13 08:19:00,126.3,126.31,126.275,126.305,160600000.0
2009-03-13 08:20:00,126.315,126.315,126.275,126.275,60400000.0
2009-03-13 08:21:00,126.29,126.3,126.27,126.275,55600000.0
2009-03-13 08:22:00,126.27,126.275,126.22,126.22,133000000.0
2009-03-13 08:23:00,126.225,126.235,126.22,126.225,110800000.0
2009-03-13 08:24:00,126.23,126.295,126.225,126.29,123200000.0
2009-03-13 08:25:00,126.285,126.305,126.255,126.275,205000001.0
2009-03-13 08:26:00,126.275,126.305,126.265,126.29,132400000.0
2009-03-13 08:27:00,126.29,126.315,126.265,126.31,286000000.0
2009-03-13 08:28:00,126.32,126.445,126.295,126.395,331400000.0
2009-03-13 08:29:00,126.385,126.43,126.365,126.41,328400000.0
2009-03-13 08:30:00,126.4,126.425,126.395,126.4,94200000.0
2009-03-13 08:31:00,126.4,126.4,126.385,126.39,55000000.0
2009-03-13 08:32:00,126.395,126.41,126.38,126.385,89000000.0
2009-03-13 08:33:00,126.385,126.42,126.38,126.405,30800000.0
2009-03-13 08:34:00,126.405,126.44,126.405,126.44,69400000.0
2009-03-13 08:35:00,126.43,126.435,126.385,126.41,333400000.0
2009-03-13 08:36:00,126.415,126.415,126.355,126.355,56400000.0
2009-03-13 08:37:00,126.35,126.36,126.185,126.225,433400000.0
2009-03-13 08:38:00,126.22,126.295,126.21,126.295,101000000.0
2009-03-13 08:39:00,126.295,126.315,126.25,126.275,142800000.0
2009-03-13 08:40:00,126.275,126.275,126.25,126.26,81199999.0
2009-03-13 08:41:00,126.255,126.265,126.24,126.255,86600000.0
2009-03-13 08:42:00,126.255,126.29,126.25,126.29,112400000.0
2009-03-13 08:43:00,126.285,126.325,126.285,126.315,98600000.0
2009-03-13 08:44:00,126.325,126.375,126.315,126.355,197400000.0
2009-03-13 08:45:00,126.355,126.45,126.345,126.445,251599999.0
2009-03-13 08:46:00,126.455,126.465,126.385,126.395,154100000.0
2009-03-13 08:47:00,126.38,126.445,126.375,126.435,316300000.0
2009-03-13 08:48:00,126.44,126.465,126.405,126.44,357500000.0
2009-03-13 08:49:00,126.44,126.44,126.32,126.32,107200000.0
2009-03-13 08:50:00,126.32,126.325,126.23,126.325,248600000.0
2009-03-13 08:51:00,126.32,126.32,126.26,126.26,199600000.0
2009-03-13 08:52:00,126.26,126.26,126.22,126.26,283999998.0
2009-03-13 08:53:00,126.265,126.27,126.23,126.23,88400000.0
2009-03-13 08:54:00,126.23,126.26,126.205,126.235,280200000.0
2009-03-13 08:55:00,126.235,126.25,126.235,126.25,76400000.0
2009-03-13 08:56:00,126.255,126.26,126.245,126.25,162000000.0
2009-03-13 08:57:00,126.24,126.24,126.145,126.145,376800001.0
2009-03-13 08:58:00,126.155,126.16,126.085,126.095,406400000.0
2009-03-13 08:59:00,126.095,126.135,126.06,126.075,315000000.0
2009-03-13 09:00:00,126.075,126.08,126.045,126.05,423000000.0
2009-03-13 09:01:00,126.05,126.07,126.0,126.065,660800000.0
2009-03-13 09:02:00,126.085,126.12,126.07,126.1,367200000.0
2009-03-13 09:03:00,126.115,126.135,126.05,126.08,624800000.0
2009-03-13 09:04:00,126.075,126.125,126.07,126.11,435800000.0
2009-03-13 09:05:00,126.11,126.19,126.085,126.155,499200000.0
2009-03-13 09:06:00,126.15,126.17,126.115,126.125,361600000.0
2009-03-13 09:07:00,126.125,126.31,126.125,126.31,368900000.0
2009-03-13 09:08:00,126.305,126.38,126.275,126.355,434800000.0
2009-03-13 09:09:00,126.355,126.355,126.295,126.32,482000000.0
2009-03-13 09:10:00,126.32,126.37,126.31,126.365,276700000.0
2009-03-13 09:11:00,126.375,126.45,126.37,126.435,525299999.0
2009-03-13 09:12:00,126.44,126.45,126.39,126.4,299600000.0
2009-03-13 09:13:00,126.4,126.4,126.295,126.32,470800000.0
2009-03-13 09:14:00,126.32,126.355,126.32,126.35,222600000.0
2009-03-13 09:15:00,126.365,126.365,126.325,126.34,514000004.0
2009-03-13 09:16:00,126.34,126.43,126.33,126.4,484400007.0
2009-03-13 09:17:00,126.4,126.41,126.315,126.33,466399999.0
2009-03-13 09:18:00,126.33,126.375,126.255,126.37,395200000.0
2009-03-13 09:19:00,126.37,126.39,126.355,126.375,227999999.0
2009-03-13 09:20:00,126.38,126.44,126.375,126.42,451400000.0
2009-03-13 09:21:00,126.41,126.42,126.35,126.37,406700000.0
2009-03-13 09:22:00,126.395,126.405,126.31,126.325,492000000.0
2009-03-13 09:23:00,126.325,126.365,126.325,126.36,412600002.0
2009-03-13 09:24:00,126.355,126.36,126.305,126.34,307600000.0
2009-03-13 09:25:00,126.335,126.435,126.335,126.43,514000002.0
2009-03-13 09:26:00,126.425,126.445,126.38,126.43,606600004.0
2009-03-13 09:27:00,126.43,126.44,126.41,126.415,533200000.0
2009-03-13 09:28:00,126.415,126.485,126.405,126.465,538600000.0
2009-03-13 09:29:00,126.46,126.46,126.41,126.415,441500000.0
2009-03-13 09:30:00,126.415,126.54,126.41,126.53,942699998.0
2009-03-13 09:31:00,126.53,126.57,126.525,126.555,604600000.0
2009-03-13 09:32:00,126.555,126.565,126.525,126.525,464200000.0
2009-03-13 09:33:00,126.525,126.54,126.45,126.535,407799998.0
2009-03-13 09:34:00,126.55,126.67,126.55,126.67,693199999.0
2009-03-13 09:35:00,126.665,126.67,126.625,126.655,700600000.0
2009-03-13 09:36:00,126.655,126.655,126.545,126.55,614399998.0
2009-03-13 09:37:00,126.55,126.55,126.5,126.5,621200001.0
2009-03-13 09:38:00,126.5,126.6,126.465,126.505,619999999.0
2009-03-13 09:39:00,126.505,126.52,126.495,126.52,533000000.0
2009-03-13 09:40:00,126.515,126.55,126.515,126.53,610400000.0
2009-03-13 09:41:00,126.53,126.59,126.5,126.5,387400000.0
2009-03-13 09:42:00,126.5,126.51,126.49,126.49,415600000.0
2009-03-13 09:43:00,126.49,126.49,126.475,126.475,172600000.0
2009-03-13 09:44:00,126.475,126.49,126.38,126.38,666900000.0
2009-03-13 09:45:00,126.375,126.48,126.355,126.44,666699999.0
2009-03-13 09:46:00,126.445,126.505,126.445,126.5,419000000.0
2009-03-13 09:47:00,126.5,126.55,126.475,126.475,243700000.0
2009-03-13 09:48:00,126.47,126.51,126.45,126.45,161200000.0
2009-03-13 09:49:00,126.45,126.57,126.435,126.57,317400000.0
2009-03-13 09:50:00,126.56,126.6,126.48,126.48,287800000.0
2009-03-13 09:51:00,126.48,126.51,126.47,126.495,339800000.0
2009-03-13 09:52:00,126.495,126.495,126.4,126.41,371800000.0
2009-03-13 09:53:00,126.41,126.53,126.4,126.525,689600001.0
2009-03-13 09:54:00,126.525,126.55,126.51,126.535,392799998.0
2009-03-13 09:55:00,126.535,126.585,126.49,126.545,461000000.0
2009-03-13 09:56:00,126.52,126.535,126.515,126.515,429400001.0
2009-03-13 09:57:00,126.52,126.525,126.48,126.5,453000001.0
2009-03-13 09:58:00,126.5,126.54,126.49,126.54,307200000.0
2009-03-13 09:59:00,126.54,126.545,126.495,126.535,509599999.0
2009-03-13 10:00:00,126.54,126.57,126.51,126.54,362600000.0
2009-03-13 10:01:00,126.54,126.555,126.505,126.545,661200001.0
2009-03-13 10:02:00,126.535,126.63,126.53,126.62,578000001.0
2009-03-13 10:03:00,126.62,126.67,126.595,126.63,1122200001.0
2009-03-13 10:04:00,126.65,126.65,126.58,126.64,904199998.0
2009-03-13 10:05:00,126.63,126.69,126.59,126.67,841800002.0
2009-03-13 10:06:00,126.67,126.695,126.61,126.62,738200003.0
2009-03-13 10:07:00,126.64,126.66,126.595,126.605,1141399997.0
2009-03-13 10:08:00,126.605,126.655,126.59,126.645,863200002.0
2009-03-13 10:09:00,126.635,126.66,126.57,126.58,858800005.0
2009-03-13 10:10:00,126.585,126.655,126.57,126.635,769999999.0
2009-03-13 10:11:00,126.64,126.655,126.615,126.635,853799999.0
2009-03-13 10:12:00,126.64,126.69,126.625,126.69,587600005.0
2009-03-13 10:13:00,126.69,126.7,126.665,126.685,915600001.0
2009-03-13 10:14:00,126.69,126.755,126.685,126.725,1069600001.0
2009-03-13 10:15:00,126.735,126.765,126.705,126.745,1157200004.0
2009-03-13 10:16:00,126.75,126.805,126.74,126.805,704000003.0
2009-03-13 10:17:00,126.805,126.935,126.795,126.92,1200199996.0
2009-03-13 10:18:00,126.925,126.94,126.885,126.905,1217200000.0
2009-03-13 10:19:00,126.91,126.975,126.9,126.965,1222200001.0
2009-03-13 10:20:00,126.965,127.04,126.955,126.995,1092200005.0
2009-03-13 10:21:00,126.995,127.005,126.97,126.97,827599998.0
2009-03-13 10:22:00,126.97,127.035,126.97,127.0,804000002.0
2009-03-13 10:23:00,126.99,127.01,126.94,126.96,825200003.0
2009-03-13 10:24:00,126.965,127.085,126.965,127.075,1114800000.0
2009-03-13 10:25:00,127.065,127.155,127.065,127.14,1252999995.0
2009-03-13 10:26:00,127.155,127.22,127.125,127.215,965000000.0
2009-03-13 10:27:00,127.215,127.285,127.2,127.23,574999999.0
2009-03-13 10:28:00,127.24,127.25,127.185,127.2,835900001.0
2009-03-13 10:29:00,127.2,127.215,127.08,127.095,955899998.0
2009-03-13 10:30:00,127.105,127.225,127.1,127.225,956500001.0
2009-03-13 10:31:00,127.23,127.24,127.13,127.13,853000000.0
2009-03-13 10:32:00,127.13,127.14,127.1,127.1,810999999.0
2009-03-13 10:33:00,127.09,127.155,127.035,127.155,619200000.0
2009-03-13 10:34:00,127.155,127.235,127.13,127.215,713200001.0
2009-03-13 10:35:00,127.23,127.305,127.21,127.225,808799999.0
2009-03-13 10:36:00,127.225,127.235,127.12,127.205,903600002.0
2009-03-13 10:37:00,127.2,127.255,127.2,127.225,803399999.0
2009-03-13 10:38:00,127.22,127.22,127.175,127.175,1032900000.0
2009-03-13 10:39:00,127.17,127.24,127.17,127.24,870599999.0
2009-03-13 10:40:00,127.235,127.24,127.145,127.19,720200000.0
2009-03-13 10:41:00,127.185,127.19,127.12,127.145,657999998.0
2009-03-13 10:42:00,127.15,127.2,127.145,127.175,758100000.0
2009-03-13 10:43:00,127.175,127.205,127.155,127.195,701400000.0
2009-03-13 10:44:00,127.195,127.23,127.185,127.23,427400000.0
2009-03-13 10:45:00,127.23,127.23,127.195,127.205,290700000.0
2009-03-13 10:46:00,127.205,127.265,127.2,127.25,832400001.0
2009-03-13 10:47:00,127.25,127.425,127.225,127.405,993799998.0
2009-03-13 10:48:00,127.395,127.42,127.38,127.4,686199999.0
2009-03-13 10:49:00,127.395,127.465,127.38,127.44,875000001.0
2009-03-13 10:50:00,127.455,127.6,127.42,127.595,900200002.0
2009-03-13 10:51:00,127.59,127.645,127.59,127.6,796700000.0
2009-03-13 10:52:00,127.595,127.615,127.485,127.49,729399998.0
2009-03-13 10:53:00,127.49,127.585,127.49,127.57,591400000.0
2009-03-13 10:54:00,127.56,127.58,127.51,127.515,563600000.0
2009-03-13 10:55:00,127.515,127.53,127.46,127.465,704799999.0
2009-03-13 10:56:00,127.46,127.47,127.425,127.46,620200001.0
2009-03-13 10:57:00,127.46,127.47,127.425,127.44,703399999.0
2009-03-13 10:58:00,127.44,127.45,127.395,127.4,721199999.0
2009-03-13 10:59:00,127.4,127.4,127.33,127.335,488800000.0
2009-03-13 11:00:00,127.335,127.4,127.33,127.38,726200001.0
2009-03-13 11:01:00,127.38,127.395,127.35,127.375,644999997.0
2009-03-13 11:02:00,127.375,127.4,127.355,127.365,437000000.0
2009-03-13 11:03:00,127.355,127.385,127.345,127.38,590200003.0
2009-03-13 11:04:00,127.38,127.38,127.305,127.33,489000000.0
2009-03-13 11:05:00,127.325,127.33,127.305,127.305,672499997.0
2009-03-13 11:06:00,127.305,127.315,127.27,127.3,752199999.0
2009-03-13 11:07:00,127.305,127.31,127.24,127.28,505600000.0
2009-03-13 11:08:00,127.275,127.315,127.25,127.3,779600000.0
2009-03-13 11:09:00,127.3,127.355,127.295,127.3,1076199997.0
2009-03-13 11:10:00,127.295,127.305,127.21,127.21,906399999.0
2009-03-13 11:11:00,127.225,127.24,127.1,127.13,864600002.0
2009-03-13 11:12:00,127.125,127.155,127.09,127.155,699599998.0
2009-03-13 11:13:00,127.155,127.2,127.1,127.105,644800000.0
2009-03-13 11:14:00,127.105,127.11,127.03,127.05,944100000.0
2009-03-13 11:15:00,127.05,127.14,127.05,127.125,550799999.0
2009-03-13 11:16:00,127.125,127.19,127.125,127.175,597599999.0
2009-03-13 11:17:00,127.175,127.275,127.165,127.255,710599998.0
2009-03-13 11:18:00,127.255,127.265,127.145,127.16,984899999.0
2009-03-13 11:19:00,127.155,127.18,127.07,127.18,837499999.0
2009-03-13 11:20:00,127.18,127.18,127.12,127.125,358999999.0
2009-03-13 11:21:00,127.125,127.145,127.115,127.115,372000000.0
2009-03-13 11:22:00,127.12,127.12,127.1,127.12,379000000.0
2009-03-13 11:23:00,127.115,127.15,127.055,127.08,868800001.0
2009-03-13 11:24:00,127.09,127.165,127.055,127.155,778000000.0
2009-03-13 11:25:00,127.16,127.16,127.09,127.14,400800000.0
2009-03-13 11:26:00,127.15,127.185,127.095,127.095,662200000.0
2009-03-13 11:27:00,127.095,127.1,126.85,126.87,821000000.0
2009-03-13 11:28:00,126.875,126.945,126.875,126.945,835799996.0
2009-03-13 11:29:00,126.95,126.99,126.945,126.97,842199988.0
2009-03-13 11:30:00,126.965,126.975,126.86,126.865,831399995.0
2009-03-13 11:31:00,126.865,126.87,126.72,126.815,952299999.0
2009-03-13 11:32:00,126.81,126.85,126.78,126.81,448700000.0
2009-03-13 11:33:00,126.81,126.845,126.77,126.815,611600001.0
2009-03-13 11:34:00,126.815,126.855,126.79,126.81,884699996.0
2009-03-13 11:35:00,126.815,126.895,126.805,126.87,633800002.0
2009-03-13 11:36:00,126.885,126.94,126.88,126.925,589999999.0
2009-03-13 11:37:00,126.92,126.995,126.92,126.99,638599998.0
2009-03-13 11:38:00,127.0,127.045,126.98,126.995,783599999.0
2009-03-13 11:39:00,126.97,127.02,126.955,126.985,619200000.0
2009-03-13 11:40:00,126.985,126.985,126.945,126.945,542800002.0
2009-03-13 11:41:00,126.95,126.97,126.925,126.94,624600001.0
2009-03-13 11:42:00,126.95,127.0,126.945,127.0,677800008.0
2009-03-13 11:43:00,127.0,127.015,126.915,126.92,860599999.0
2009-03-13 11:44:00,126.915,126.945,126.855,126.865,555000000.0
2009-03-13 11:45:00,126.86,126.87,126.83,126.85,368200001.0
2009-03-13 11:46:00,126.855,126.88,126.85,126.855,267799999.0
2009-03-13 11:47:00,126.85,126.875,126.85,126.875,206600003.0
2009-03-13 11:48:00,126.88,126.88,126.805,126.835,574300000.0
2009-03-13 11:49:00,126.835,126.84,126.785,126.8,588200003.0
2009-03-13 11:50:00,126.8,126.81,126.74,126.8,837700002.0
2009-03-13 11:51:00,126.8,126.88,126.765,126.825,677700000.0
2009-03-13 11:52:00,126.825,126.91,126.82,126.9,495400000.0
2009-03-13 11:53:00,126.9,126.96,126.855,126.865,935800000.0
2009-03-13 11:54:00,126.865,126.93,126.865,126.92,560200000.0
2009-03-13 11:55:00,126.92,126.95,126.92,126.94,694799997.0
2009-03-13 11:56:00,126.945,126.965,126.93,126.935,534399998.0
2009-03-13 11:57:00,126.935,126.945,126.895,126.91,668600000.0
2009-03-13 11:58:00,126.895,126.92,126.8,126.8,766300000.0
2009-03-13 11:59:00,126.79,126.825,126.665,126.725,818399999.0
2009-03-13 12:00:00,126.73,126.875,126.7,126.87,560800000.0
2009-03-13 12:01:00,126.87,126.895,126.855,126.865,584300000.0
2009-03-13 12:02:00,126.86,126.86,126.7,126.725,494000000.0
2009-03-13 12:03:00,126.725,126.76,126.64,126.705,977200001.0
2009-03-13 12:04:00,126.71,126.755,126.705,126.74,598000000.0
2009-03-13 12:05:00,126.74,126.755,126.72,126.735,464799998.0
2009-03-13 12:06:00,126.735,126.805,126.735,126.755,746399994.0
2009-03-13 12:07:00,126.755,126.805,126.73,126.785,549799999.0
2009-03-13 12:08:00,126.785,126.795,126.715,126.74,766400001.0
2009-03-13 12:09:00,126.74,126.75,126.675,126.75,810600002.0
2009-03-13 12:10:00,126.755,126.83,126.735,126.82,808400001.0
2009-03-13 12:11:00,126.82,126.855,126.78,126.855,462800000.0
2009-03-13 12:12:00,126.845,126.895,126.84,126.87,737900000.0
2009-03-13 12:13:00,126.88,126.9,126.835,126.865,603000001.0
2009-03-13 12:14:00,126.87,126.915,126.855,126.91,746399998.0
2009-03-13 12:15:00,126.915,126.915,126.865,126.875,740199999.0
2009-03-13 12:16:00,126.88,126.93,126.88,126.92,472800000.0
2009-03-13 12:17:00,126.92,126.92,126.89,126.915,632400000.0
2009-03-13 12:18:00,126.915,126.92,126.915,126.92,248000000.0
2009-03-13 12:19:00,126.92,126.92,126.87,126.89,521600000.0
2009-03-13 12:20:00,126.905,126.92,126.865,126.875,323600000.0
2009-03-13 12:21:00,126.875,126.885,126.845,126.87,406000000.0
2009-03-13 12:22:00,126.87,126.89,126.76,126.77,538800000.0
2009-03-13 12:23:00,126.77,126.84,126.755,126.83,498800001.0
2009-03-13 12:24:00,126.83,126.845,126.785,126.8,271000000.0
2009-03-13 12:25:00,126.79,126.825,126.765,126.765,653000000.0
2009-03-13 12:26:00,126.77,126.785,126.75,126.75,573600000.0
2009-03-13 12:27:00,126.75,126.75,126.625,126.66,626200000.0
2009-03-13 12:28:00,126.66,126.74,126.615,126.615,804600003.0
2009-03-13 12:29:00,126.62,126.62,126.56,126.57,770899999.0
2009-03-13 12:30:00,126.575,126.585,126.5,126.565,843100001.0
2009-03-13 12:31:00,126.565,126.585,126.56,126.585,525600000.0
2009-03-13 12:32:00,126.58,126.605,126.56,126.585,763000000.0
2009-03-13 12:33:00,126.585,126.63,126.58,126.625,536600000.0
2009-03-13 12:34:00,126.61,126.63,126.58,126.585,391599999.0
2009-03-13 12:35:00,126.585,126.61,126.585,126.605,442800000.0
2009-03-13 12:36:00,126.615,126.62,126.585,126.6,555000001.0
2009-03-13 12:37:00,126.6,126.62,126.585,126.62,390600002.0
2009-03-13 12:38:00,126.62,126.62,126.585,126.61,271200000.0
2009-03-13 12:39:00,126.61,126.615,126.605,126.605,393400000.0
2009-03-13 12:40:00,126.605,126.62,126.6,126.62,249800000.0
2009-03-13 12:41:00,126.65,126.655,126.555,126.56,375000000.0
2009-03-13 12:42:00,126.56,126.57,126.47,126.545,900400003.0
2009-03-13 12:43:00,126.545,126.59,126.535,126.575,569800001.0
2009-03-13 12:44:00,126.565,126.575,126.505,126.515,325600000.0
2009-03-13 12:45:00,126.515,126.55,126.505,126.545,377400001.0
2009-03-13 12:46:00,126.545,126.545,126.395,126.41,819599999.0
2009-03-13 12:47:00,126.415,126.425,126.37,126.4,459400001.0
2009-03-13 12:48:00,126.4,126.5,126.4,126.48,632799999.0
2009-03-13 12:49:00,126.465,126.495,126.41,126.425,380800000.0
2009-03-13 12:50:00,126.42,126.51,126.415,126.495,560000001.0
2009-03-13 12:51:00,126.495,126.53,126.485,126.505,408900000.0
2009-03-13 12:52:00,126.5,126.525,126.49,126.515,501000001.0
2009-03-13 12:53:00,126.51,126.51,126.48,126.495,607400000.0
2009-03-13 12:54:00,126.49,126.51,126.46,126.505,594200001.0
2009-03-13 12:55:00,126.505,126.6,126.505,126.6,550200001.0
2009-03-13 12:56:00,126.6,126.65,126.6,126.63,622200000.0
2009-03-13 12:57:00,126.63,126.655,126.61,126.655,782600000.0
2009-03-13 12:58:00,126.655,126.68,126.65,126.65,446200000.0
2009-03-13 12:59:00,126.65,126.65,126.62,126.625,486400001.0
2009-03-13 13:00:00,126.64,126.65,126.595,126.64,509400001.0
2009-03-13 13:01:00,126.64,126.66,126.56,126.645,387800000.0
2009-03-13 13:02:00,126.64,126.71,126.635,126.71,572200000.0
2009-03-13 13:03:00,126.72,126.74,126.705,126.705,369599999.0
2009-03-13 13:04:00,126.705,126.715,126.635,126.65,573600000.0
2009-03-13 13:05:00,126.65,126.685,126.65,126.67,508999999.0
2009-03-13 13:06:00,126.675,126.69,126.63,126.66,670199996.0
2009-03-13 13:07:00,126.655,126.665,126.63,126.64,443000000.0
2009-03-13 13:08:00,126.64,126.68,126.63,126.675,391800000.0
2009-03-13 13:09:00,126.68,126.71,126.625,126.63,509400001.0
2009-03-13 13:10:00,126.63,126.705,126.63,126.705,659599999.0
2009-03-13 13:11:00,126.71,126.71,126.66,126.67,456600000.0
2009-03-13 13:12:00,126.665,126.68,126.66,126.68,294600002.0
2009-03-13 13:13:00,126.68,126.695,126.65,126.65,900400002.0
2009-03-13 13:14:00,126.65,126.65,126.625,126.64,491800004.0
2009-03-13 13:15:00,126.64,126.645,126.615,126.62,880800006.0
2009-03-13 13:16:00,126.625,126.65,126.615,126.62,628800003.0
2009-03-13 13:17:00,126.615,126.64,126.595,126.64,657599999.0
2009-03-13 13:18:00,126.64,126.7,126.64,126.68,581999999.0
2009-03-13 13:19:00,126.68,126.73,126.68,126.715,570000001.0
2009-03-13 13:20:00,126.715,126.75,126.695,126.745,678600000.0
2009-03-13 13:21:00,126.745,126.745,126.68,126.685,269200000.0
2009-03-13 13:22:00,126.69,126.71,126.645,126.695,554800002.0
2009-03-13 13:23:00,126.695,126.71,126.68,126.69,354000001.0
2009-03-13 13:24:00,126.69,126.71,126.67,126.675,414000001.0
2009-03-13 13:25:00,126.675,126.72,126.67,126.71,444400000.0
2009-03-13 13:26:00,126.71,126.73,126.685,126.69,312600000.0
2009-03-13 13:27:00,126.69,126.695,126.615,126.64,435600000.0
2009-03-13 13:28:00,126.64,126.655,126.565,126.58,615400000.0
2009-03-13 13:29:00,126.59,126.645,126.585,126.62,492400000.0
2009-03-13 13:30:00,126.62,126.62,126.55,126.605,469400000.0
2009-03-13 13:31:00,126.62,126.62,126.405,126.41,963199999.0
2009-03-13 13:32:00,126.415,126.435,126.23,126.245,831199999.0
2009-03-13 13:33:00,126.245,126.29,126.2,126.27,939600001.0
2009-03-13 13:34:00,126.275,126.335,126.275,126.32,513399998.0
2009-03-13 13:35:00,126.325,126.43,126.325,126.425,519800001.0
2009-03-13 13:36:00,126.425,126.465,126.415,126.46,325400001.0
2009-03-13 13:37:00,126.46,126.48,126.28,126.385,631000000.0
2009-03-13 13:38:00,126.39,126.41,126.375,126.405,258400000.0
2009-03-13 13:39:00,126.405,126.44,126.355,126.355,705000001.0
2009-03-13 13:40:00,126.355,126.42,126.345,126.385,546400000.0
2009-03-13 13:41:00,126.38,126.38,126.34,126.37,410800000.0
2009-03-13 13:42:00,126.375,126.42,126.365,126.415,409400000.0
2009-03-13 13:43:00,126.41,126.465,126.41,126.44,683200000.0
2009-03-13 13:44:00,126.44,126.49,126.44,126.47,434800000.0
2009-03-13 13:45:00,126.47,126.48,126.44,126.45,433000002.0
2009-03-13 13:46:00,126.445,126.49,126.445,126.48,296599999.0
2009-03-13 13:47:00,126.49,126.49,126.445,126.445,410199999.0
2009-03-13 13:48:00,126.445,126.49,126.405,126.415,663000000.0
2009-03-13 13:49:00,126.415,126.485,126.405,126.475,369799999.0
2009-03-13 13:50:00,126.48,126.51,126.475,126.475,160200000.0
2009-03-13 13:51:00,126.475,126.475,126.45,126.47,418600000.0
2009-03-13 13:52:00,126.465,126.465,126.405,126.41,455800000.0
2009-03-13 13:53:00,126.41,126.41,126.4,126.4,414400001.0
2009-03-13 13:54:00,126.4,126.4,126.355,126.365,372000001.0
2009-03-13 13:55:00,126.355,126.445,126.355,126.445,349700000.0
2009-03-13 13:56:00,126.43,126.435,126.37,126.4,344200000.0
2009-03-13 13:57:00,126.4,126.42,126.385,126.4,235300000.0
2009-03-13 13:58:00,126.43,126.455,126.4,126.445,281400000.0
2009-03-13 13:59:00,126.45,126.47,126.435,126.445,296000000.0
2009-03-13 14:00:00,126.45,126.46,126.365,126.39,618200000.0
2009-03-13 14:01:00,126.395,126.395,126.335,126.335,342200000.0
2009-03-13 14:02:00,126.335,126.38,126.335,126.38,299000000.0
2009-03-13 14:03:00,126.38,126.405,126.38,126.395,177400000.0
2009-03-13 14:04:00,126.4,126.48,126.38,126.46,318400000.0
2009-03-13 14:05:00,126.47,126.5,126.46,126.5,354400000.0
2009-03-13 14:06:00,126.505,126.61,126.495,126.57,490000000.0
2009-03-13 14:07:00,126.575,126.575,126.525,126.54,339600000.0
2009-03-13 14:08:00,126.53,126.665,126.53,126.65,619000000.0
2009-03-13 14:09:00,126.65,126.67,126.61,126.62,626100002.0
2009-03-13 14:10:00,126.62,126.65,126.61,126.635,405600000.0
2009-03-13 14:11:00,126.635,126.675,126.63,126.65,269200000.0
2009-03-13 14:12:00,126.65,126.67,126.62,126.645,651600000.0
2009-03-13 14:13:00,126.65,126.665,126.65,126.65,450500000.0
2009-03-13 14:14:00,126.64,126.645,126.615,126.62,418200000.0
2009-03-13 14:15:00,126.62,126.675,126.61,126.675,434800000.0
2009-03-13 14:16:00,126.675,126.715,126.675,126.7,325599998.0
2009-03-13 14:17:00,126.7,126.73,126.7,126.73,241200000.0
2009-03-13 14:18:00,126.72,126.725,126.7,126.7,134800000.0
2009-03-13 14:19:00,126.7,126.715,126.69,126.71,115600000.0
2009-03-13 14:20:00,126.71,126.725,126.685,126.7,408400000.0
2009-03-13 14:21:00,126.695,126.695,126.64,126.65,493600000.0
2009-03-13 14:22:00,126.66,126.675,126.645,126.645,378000000.0
2009-03-13 14:23:00,126.645,126.685,126.635,126.665,529200001.0
2009-03-13 14:24:00,126.67,126.72,126.67,126.72,265400000.0
2009-03-13 14:25:00,126.715,126.79,126.71,126.77,495800000.0
2009-03-13 14:26:00,126.77,126.785,126.75,126.76,432800000.0
2009-03-13 14:27:00,126.75,126.79,126.75,126.785,148200000.0
2009-03-13 14:28:00,126.785,126.815,126.76,126.815,428400000.0
2009-03-13 14:29:00,126.81,126.82,126.765,126.77,457199999.0
2009-03-13 14:30:00,126.78,126.86,126.75,126.86,805400000.0
2009-03-13 14:31:00,126.855,126.87,126.81,126.835,425000002.0
2009-03-13 14:32:00,126.84,126.91,126.835,126.91,299199999.0
2009-03-13 14:33:00,126.91,126.93,126.88,126.915,552800001.0
2009-03-13 14:34:00,126.92,126.965,126.895,126.965,497199999.0
2009-03-13 14:35:00,126.965,127.04,126.965,127.005,561400000.0
2009-03-13 14:36:00,127.01,127.015,126.965,127.0,343000000.0
2009-03-13 14:37:00,127.0,127.06,126.995,127.06,533000000.0
2009-03-13 14:38:00,127.07,127.12,127.05,127.11,674600000.0
2009-03-13 14:39:00,127.115,127.165,127.105,127.12,368200001.0
2009-03-13 14:40:00,127.12,127.12,127.07,127.07,403800000.0
2009-03-13 14:41:00,127.07,127.115,127.05,127.08,730000003.0
2009-03-13 14:42:00,127.08,127.14,127.08,127.14,669599990.0
2009-03-13 14:43:00,127.14,127.18,127.14,127.15,602600002.0
2009-03-13 14:44:00,127.145,127.25,127.14,127.19,792400001.0
2009-03-13 14:45:00,127.19,127.21,127.13,127.16,655199998.0
2009-03-13 14:46:00,127.145,127.155,127.08,127.095,643000001.0
2009-03-13 14:47:00,127.095,127.165,127.09,127.145,570000001.0
2009-03-13 14:48:00,127.14,127.14,127.05,127.05,674000000.0
2009-03-13 14:49:00,127.055,127.08,127.045,127.08,682000001.0
2009-03-13 14:50:00,127.08,127.08,126.995,127.0,489200001.0
2009-03-13 14:51:00,127.0,127.025,126.985,126.99,778400001.0
2009-03-13 14:52:00,126.99,126.99,126.935,126.935,555999999.0
2009-03-13 14:53:00,126.94,126.98,126.9,126.915,616399999.0
2009-03-13 14:54:00,126.91,126.965,126.905,126.945,793399999.0
2009-03-13 14:55:00,126.945,126.945,126.86,126.89,512200001.0
2009-03-13 14:56:00,126.89,126.93,126.89,126.915,656000002.0
2009-03-13 14:57:00,126.915,126.94,126.905,126.925,829800002.0
2009-03-13 14:58:00,126.925,126.935,126.88,126.89,597400000.0
2009-03-13 14:59:00,126.89,126.89,126.82,126.835,695800003.0
2009-03-13 15:00:00,126.845,126.88,126.83,126.87,737200001.0
2009-03-13 15:01:00,126.87,126.88,126.83,126.855,777600000.0
2009-03-13 15:02:00,126.855,126.925,126.855,126.925,670199995.0
2009-03-13 15:03:00,126.915,126.93,126.88,126.895,864399999.0
2009-03-13 15:04:00,126.89,126.91,126.8,126.815,788200003.0
2009-03-13 15:05:00,126.81,126.89,126.81,126.88,673400001.0
2009-03-13 15:06:00,126.88,126.935,126.87,126.925,810800001.0
2009-03-13 15:07:00,126.925,126.945,126.9,126.9,710200002.0
2009-03-13 15:08:00,126.91,126.91,126.83,126.85,568400002.0
2009-03-13 15:09:00,126.85,126.9,126.825,126.895,881799996.0
2009-03-13 15:10:00,126.895,127.01,126.895,126.96,798000000.0
2009-03-13 15:11:00,126.96,126.98,126.94,126.98,392800000.0
2009-03-13 15:12:00,126.98,127.02,126.98,127.0,411600000.0
2009-03-13 15:13:00,127.0,127.0,126.945,126.95,240999999.0
2009-03-13 15:14:00,126.95,127.01,126.95,127.0,695999997.0
2009-03-13 15:15:00,127.005,127.09,127.005,127.07,446399999.0
2009-03-13 15:16:00,127.07,127.15,127.065,127.08,653400000.0
2009-03-13 15:17:00,127.085,127.125,127.075,127.1,411000001.0
2009-03-13 15:18:00,127.1,127.12,127.1,127.105,373200001.0
2009-03-13 15:19:00,127.105,127.135,127.095,127.125,359600001.0
2009-03-13 15:20:00,127.13,127.13,127.11,127.115,319800001.0
2009-03-13 15:21:00,127.115,127.145,127.085,127.1,741400001.0
2009-03-13 15:22:00,127.1,127.11,127.08,127.09,510600000.0
2009-03-13 15:23:00,127.075,127.075,127.0,127.005,624999998.0
2009-03-13 15:24:00,127.005,127.08,127.005,127.075,564400000.0
2009-03-13 15:25:00,127.075,127.085,126.975,127.005,593800002.0
2009-03-13 15:26:00,127.005,127.04,126.995,126.995,605400000.0
2009-03-13 15:27:00,127.0,127.05,126.99,127.0,401399999.0
2009-03-13 15:28:00,127.0,127.005,126.95,126.95,441000001.0
2009-03-13 15:29:00,126.95,127.0,126.95,126.98,458799999.0
2009-03-13 15:30:00,126.975,126.975,126.865,126.88,709600000.0
2009-03-13 15:31:00,126.88,126.91,126.83,126.85,718200001.0
2009-03-13 15:32:00,126.845,126.86,126.8,126.85,863700001.0
2009-03-13 15:33:00,126.85,126.915,126.84,126.875,616199999.0
2009-03-13 15:34:00,126.87,126.895,126.855,126.885,944800002.0
2009-03-13 15:35:00,126.89,127.03,126.885,127.01,652999999.0
2009-03-13 15:36:00,127.01,127.055,126.925,126.965,976199996.0
2009-03-13 15:37:00,126.965,126.965,126.875,126.88,712799998.0
2009-03-13 15:38:00,126.885,126.915,126.85,126.86,894600001.0
2009-03-13 15:39:00,126.85,126.93,126.835,126.92,517800000.0
2009-03-13 15:40:00,126.91,127.005,126.91,126.94,565700000.0
2009-03-13 15:41:00,126.945,126.995,126.905,126.985,648600000.0
2009-03-13 15:42:00,126.99,126.995,126.92,126.97,755999999.0
2009-03-13 15:43:00,126.97,126.975,126.905,126.97,954599997.0
2009-03-13 15:44:00,126.96,126.98,126.86,126.9,607200000.0
2009-03-13 15:45:00,126.895,126.94,126.865,126.895,711599999.0
2009-03-13 15:46:00,126.89,126.99,126.89,126.96,541800001.0
2009-03-13 15:47:00,126.955,126.975,126.925,126.93,475400001.0
2009-03-13 15:48:00,126.93,126.93,126.85,126.88,598400000.0
2009-03-13 15:49:00,126.91,126.95,126.905,126.915,537800000.0
2009-03-13 15:50:00,126.925,126.97,126.9,126.9,542000000.0
2009-03-13 15:51:00,126.89,126.9,126.86,126.87,534399999.0
2009-03-13 15:52:00,126.875,126.91,126.875,126.88,469800000.0
2009-03-13 15:53:00,126.885,126.89,126.845,126.88,346999999.0
2009-03-13 15:54:00,126.88,126.955,126.87,126.955,348800000.0
2009-03-13 15:55:00,126.95,126.97,126.87,126.885,622600000.0
2009-03-13 15:56:00,126.885,126.935,126.875,126.915,674800000.0
2009-03-13 15:57:00,126.905,126.925,126.885,126.9,356500000.0
2009-03-13 15:58:00,126.9,126.93,126.885,126.905,493399998.0
2009-03-13 15:59:00,126.905,127.03,126.905,127.005,630600001.0
2009-03-13 16:00:00,127.005,127.11,127.005,127.095,648900000.0
2009-03-13 16:01:00,127.09,127.1,127.05,127.095,366800001.0
2009-03-13 16:02:00,127.09,127.1,127.04,127.085,655799999.0
2009-03-13 16:03:00,127.085,127.095,127.03,127.085,575600001.0
2009-03-13 16:04:00,127.085,127.09,127.05,127.075,578000001.0
2009-03-13 16:05:00,127.075,127.095,127.06,127.07,485400000.0
2009-03-13 16:06:00,127.08,127.2,127.08,127.16,991399998.0
2009-03-13 16:07:00,127.175,127.2,127.15,127.15,890000001.0
2009-03-13 16:08:00,127.165,127.22,127.165,127.21,572599998.0
2009-03-13 16:09:00,127.215,127.215,127.18,127.21,757199999.0
2009-03-13 16:10:00,127.22,127.26,127.195,127.245,653800001.0
2009-03-13 16:11:00,127.24,127.26,127.18,127.18,865599997.0
2009-03-13 16:12:00,127.18,127.27,127.18,127.27,678399998.0
2009-03-13 16:13:00,127.265,127.265,127.2,127.205,598000000.0
2009-03-13 16:14:00,127.2,127.21,127.15,127.17,756599998.0
2009-03-13 16:15:00,127.17,127.195,127.135,127.175,875799998.0
2009-03-13 16:16:00,127.175,127.195,127.14,127.145,902799999.0
2009-03-13 16:17:00,127.14,127.18,127.14,127.175,702799999.0
2009-03-13 16:18:00,127.175,127.19,127.15,127.18,465399999.0
2009-03-13 16:19:00,127.18,127.21,127.17,127.18,707000002.0
2009-03-13 16:20:00,127.175,127.175,127.095,127.105,629800001.0
2009-03-13 16:21:00,127.1,127.17,127.09,127.16,275200000.0
2009-03-13 16:22:00,127.16,127.165,127.12,127.14,785399999.0
2009-03-13 16:23:00,127.145,127.165,127.06,127.06,602800000.0
2009-03-13 16:24:00,127.055,127.095,127.015,127.015,830200000.0
2009-03-13 16:25:00,127.02,127.035,126.925,126.925,872999999.0
2009-03-13 16:26:00,126.93,126.95,126.91,126.935,744999999.0
2009-03-13 16:27:00,126.935,127.06,126.935,126.98,590000001.0
2009-03-13 16:28:00,126.985,127.01,126.935,126.94,530200000.0
2009-03-13 16:29:00,126.94,126.945,126.875,126.875,701600000.0
2009-03-13 16:30:00,126.875,126.915,126.755,126.77,785600001.0
2009-03-13 16:31:00,126.765,126.765,126.65,126.65,590400000.0
2009-03-13 16:32:00,126.63,126.68,126.62,126.655,499200001.0
2009-03-13 16:33:00,126.65,126.735,126.65,126.71,568600000.0
2009-03-13 16:34:00,126.715,126.775,126.685,126.76,681000002.0
2009-03-13 16:35:00,126.765,126.825,126.725,126.73,645800000.0
2009-03-13 16:36:00,126.735,126.775,126.72,126.76,699600001.0
2009-03-13 16:37:00,126.755,126.82,126.735,126.79,500600003.0
2009-03-13 16:38:00,126.79,126.805,126.75,126.775,573400001.0
2009-03-13 16:39:00,126.78,126.8,126.76,126.8,834000001.0
2009-03-13 16:40:00,126.8,126.86,126.785,126.855,619000000.0
2009-03-13 16:41:00,126.86,126.91,126.845,126.885,683400000.0
2009-03-13 16:42:00,126.885,126.93,126.885,126.92,704000001.0
2009-03-13 16:43:00,126.92,126.92,126.85,126.85,874200000.0
2009-03-13 16:44:00,126.85,126.91,126.85,126.86,642800000.0
2009-03-13 16:45:00,126.86,126.91,126.8,126.91,968199996.0
2009-03-13 16:46:00,126.91,126.91,126.855,126.855,960399997.0
2009-03-13 16:47:00,126.855,126.92,126.855,126.875,1044000002.0
2009-03-13 16:48:00,126.875,126.925,126.855,126.855,637000000.0
2009-03-13 16:49:00,126.86,126.94,126.85,126.93,919200001.0
2009-03-13 16:50:00,126.925,126.94,126.88,126.905,483900000.0
2009-03-13 16:51:00,126.905,126.935,126.87,126.915,679400001.0
2009-03-13 16:52:00,126.905,126.905,126.85,126.865,373600001.0
2009-03-13 16:53:00,126.895,126.895,126.86,126.87,1041400005.0
2009-03-13 16:54:00,126.87,126.925,126.86,126.92,726800000.0
2009-03-13 16:55:00,126.92,126.98,126.895,126.935,668600000.0
2009-03-13 16:56:00,126.935,126.94,126.875,126.93,583200000.0
2009-03-13 16:57:00,126.93,126.93,126.85,126.89,846800000.0
2009-03-13 16:58:00,126.89,126.93,126.87,126.92,986600002.0
2009-03-13 16:59:00,126.925,126.95,126.89,126.92,885800004.0
2009-03-13 17:00:00,126.92,126.92,126.87,126.9,838599998.0
2009-03-13 17:01:00,126.9,126.935,126.895,126.93,758400013.0
2009-03-13 17:02:00,126.93,126.965,126.925,126.945,845000003.0
2009-03-13 17:03:00,126.945,126.955,126.875,126.875,1038400001.0
2009-03-13 17:04:00,126.87,126.91,126.855,126.855,887600002.0
2009-03-13 17:05:00,126.855,126.87,126.79,126.79,1293000009.0
2009-03-13 17:06:00,126.79,126.8,126.74,126.765,1159200004.0
2009-03-13 17:07:00,126.765,126.77,126.635,126.67,1316599997.0
2009-03-13 17:08:00,126.67,126.695,126.605,126.61,1101400012.0
2009-03-13 17:09:00,126.62,126.675,126.6,126.61,883600001.0
2009-03-13 17:10:00,126.62,126.62,126.39,126.425,560599999.0
2009-03-13 17:11:00,126.43,126.47,126.285,126.315,965500000.0
2009-03-13 17:12:00,126.33,126.38,126.305,126.375,495100000.0
2009-03-13 17:13:00,126.375,126.465,126.37,126.44,937400002.0
2009-03-13 17:14:00,126.44,126.46,126.435,126.44,784799998.0
2009-03-13 17:15:00,126.44,126.48,126.435,126.475,726600001.0
2009-03-13 17:16:00,126.47,126.48,126.42,126.42,921400002.0
2009-03-13 17:17:00,126.42,126.475,126.42,126.475,632600000.0
2009-03-13 17:18:00,126.475,126.485,126.42,126.45,335800001.0
2009-03-13 17:19:00,126.45,126.46,126.4,126.4,651999999.0
2009-03-13 17:20:00,126.4,126.43,126.36,126.365,599400001.0
2009-03-13 17:21:00,126.36,126.39,126.27,126.28,629400002.0
2009-03-13 17:22:00,126.27,126.29,126.09,126.12,797200000.0
2009-03-13 17:23:00,126.125,126.195,126.0,126.07,825799998.0
2009-03-13 17:24:00,126.07,126.21,126.065,126.2,501400001.0
2009-03-13 17:25:00,126.19,126.21,126.15,126.18,586200002.0
2009-03-13 17:26:00,126.18,126.23,126.16,126.23,574800001.0
2009-03-13 17:27:00,126.23,126.33,126.22,126.33,660200000.0
2009-03-13 17:28:00,126.325,126.33,126.255,126.275,814900002.0
2009-03-13 17:29:00,126.27,126.345,126.27,126.32,677000001.0
2009-03-13 17:30:00,126.32,126.33,126.195,126.195,705800001.0
2009-03-13 17:31:00,126.19,126.26,126.18,126.22,591399999.0
2009-03-13 17:32:00,126.225,126.23,126.11,126.12,493600002.0
2009-03-13 17:33:00,126.12,126.13,126.025,126.03,755400000.0
2009-03-13 17:34:00,126.025,126.09,126.01,126.085,629199999.0
2009-03-13 17:35:00,126.085,126.165,126.085,126.145,809200001.0
2009-03-13 17:36:00,126.145,126.15,126.015,126.045,738600000.0
2009-03-13 17:37:00,126.045,126.05,125.96,126.035,816999997.0
2009-03-13 17:38:00,126.035,126.18,126.035,126.15,863500001.0
2009-03-13 17:39:00,126.145,126.205,126.105,126.14,676100001.0
2009-03-13 17:40:00,126.14,126.14,126.1,126.13,569600001.0
2009-03-13 17:41:00,126.13,126.14,126.1,126.125,539400000.0
2009-03-13 17:42:00,126.13,126.19,126.095,126.145,674400000.0
2009-03-13 17:43:00,126.16,126.25,126.14,126.225,593099999.0
2009-03-13 17:44:00,126.22,126.26,126.165,126.18,728000001.0
2009-03-13 17:45:00,126.175,126.2,126.15,126.175,571999999.0
2009-03-13 17:46:00,126.175,126.235,126.165,126.195,760200000.0
2009-03-13 17:47:00,126.185,126.22,126.175,126.205,753400000.0
2009-03-13 17:48:00,126.205,126.28,126.195,126.245,498400000.0
2009-03-13 17:49:00,126.245,126.255,126.205,126.245,853799998.0
2009-03-13 17:50:00,126.25,126.255,126.21,126.25,715800000.0
2009-03-13 17:51:00,126.25,126.26,126.195,126.26,576600000.0
2009-03-13 17:52:00,126.26,126.265,126.18,126.18,560000000.0
2009-03-13 17:53:00,126.18,126.195,126.135,126.14,684799999.0
2009-03-13 17:54:00,126.135,126.2,126.125,126.185,582200003.0
2009-03-13 17:55:00,126.185,126.19,126.155,126.185,516200002.0
2009-03-13 17:56:00,126.19,126.25,126.18,126.25,500599998.0
2009-03-13 17:57:00,126.25,126.33,126.25,126.31,399199998.0
2009-03-13 17:58:00,126.31,126.335,126.3,126.33,563400001.0
2009-03-13 17:59:00,126.325,126.375,126.305,126.365,606000000.0
2009-03-13 18:00:00,126.36,126.425,126.36,126.42,583000004.0
2009-03-13 18:01:00,126.43,126.48,126.42,126.48,581599999.0
2009-03-13 18:02:00,126.48,126.535,126.48,126.5,723700002.0
2009-03-13 18:03:00,126.495,126.54,126.46,126.475,416400000.0
2009-03-13 18:04:00,126.48,126.505,126.445,126.46,391800001.0
2009-03-13 18:05:00,126.46,126.465,126.42,126.42,284800001.0
2009-03-13 18:06:00,126.42,126.44,126.395,126.44,311200000.0
2009-03-13 18:07:00,126.43,126.485,126.35,126.35,255400000.0
2009-03-13 18:08:00,126.355,126.38,126.285,126.365,369400001.0
2009-03-13 18:09:00,126.365,126.4,126.36,126.395,252200000.0
2009-03-13 18:10:00,126.39,126.39,126.315,126.315,370800000.0
2009-03-13 18:11:00,126.315,126.32,126.26,126.29,426600000.0
2009-03-13 18:12:00,126.29,126.315,126.25,126.25,228800000.0
2009-03-13 18:13:00,126.25,126.25,126.205,126.225,299600000.0
2009-03-13 18:14:00,126.225,126.25,126.2,126.2,259800000.0
2009-03-13 18:15:00,126.2,126.22,126.2,126.21,235000000.0
2009-03-13 18:16:00,126.21,126.21,126.145,126.18,492999999.0
2009-03-13 18:17:00,126.18,126.2,126.17,126.18,296000000.0
2009-03-13 18:18:00,126.18,126.255,126.18,126.255,490800002.0
2009-03-13 18:19:00,126.255,126.26,126.2,126.22,364200000.0
2009-03-13 18:20:00,126.22,126.25,126.19,126.2,963600001.0
2009-03-13 18:21:00,126.2,126.23,126.15,126.19,476600000.0
2009-03-13 18:22:00,126.19,126.235,126.175,126.215,492200002.0
2009-03-13 18:23:00,126.215,126.26,126.2,126.225,282900000.0
2009-03-13 18:24:00,126.23,126.305,126.23,126.305,246400000.0
2009-03-13 18:25:00,126.305,126.43,126.305,126.41,564599999.0
2009-03-13 18:26:00,126.41,126.43,126.405,126.425,405000001.0
2009-03-13 18:27:00,126.42,126.43,126.4,126.425,428600000.0
2009-03-13 18:28:00,126.415,126.42,126.36,126.365,415400000.0
2009-03-13 18:29:00,126.365,126.365,126.35,126.355,576199996.0
2009-03-13 18:30:00,126.36,126.43,126.36,126.43,402400000.0
2009-03-13 18:31:00,126.43,126.465,126.43,126.465,185400000.0
2009-03-13 18:32:00,126.465,126.465,126.425,126.45,224500000.0
2009-03-13 18:33:00,126.45,126.465,126.44,126.46,157800000.0
2009-03-13 18:34:00,126.465,126.49,126.45,126.49,391799996.0
2009-03-13 18:35:00,126.48,126.535,126.48,126.52,354300001.0
2009-03-13 18:36:00,126.515,126.545,126.51,126.515,430500000.0
2009-03-13 18:37:00,126.515,126.525,126.435,126.44,413400000.0
2009-03-13 18:38:00,126.44,126.46,126.43,126.43,327800000.0
2009-03-13 18:39:00,126.43,126.45,126.425,126.44,193400000.0
2009-03-13 18:40:00,126.44,126.465,126.42,126.45,110500000.0
2009-03-13 18:41:00,126.44,126.48,126.44,126.475,186400000.0
2009-03-13 18:42:00,126.48,126.525,126.475,126.51,293400000.0
2009-03-13 18:43:00,126.505,126.51,126.385,126.385,265800000.0
2009-03-13 18:44:00,126.385,126.445,126.38,126.435,245000000.0
2009-03-13 18:45:00,126.435,126.48,126.43,126.455,408600000.0
2009-03-13 18:46:00,126.465,126.535,126.465,126.51,445600000.0
2009-03-13 18:47:00,126.51,126.51,126.475,126.48,267000000.0
2009-03-13 18:48:00,126.5,126.515,126.43,126.48,565100000.0
2009-03-13 18:49:00,126.48,126.515,126.43,126.51,388400000.0
2009-03-13 18:50:00,126.52,126.53,126.455,126.47,650600000.0
2009-03-13 18:51:00,126.465,126.48,126.4,126.405,558200001.0
2009-03-13 18:52:00,126.41,126.46,126.395,126.405,402799997.0
2009-03-13 18:53:00,126.405,126.49,126.395,126.41,460799999.0
2009-03-13 18:54:00,126.405,126.435,126.36,126.43,221500000.0
2009-03-13 18:55:00,126.43,126.45,126.405,126.44,212200000.0
2009-03-13 18:56:00,126.445,126.45,126.36,126.365,470100000.0
2009-03-13 18:57:00,126.365,126.5,126.365,126.5,614399998.0
2009-03-13 18:58:00,126.485,126.49,126.45,126.465,350800000.0
2009-03-13 18:59:00,126.465,126.535,126.465,126.495,276400000.0
2009-03-13 19:00:00,126.495,126.535,126.495,126.51,352800000.0
2009-03-13 19:01:00,126.51,126.54,126.51,126.53,202599999.0
2009-03-13 19:02:00,126.53,126.63,126.525,126.63,486200001.0
2009-03-13 19:03:00,126.63,126.645,126.56,126.595,399600001.0
2009-03-13 19:04:00,126.595,126.635,126.59,126.615,433400000.0
2009-03-13 19:05:00,126.625,126.625,126.585,126.595,138900000.0
2009-03-13 19:06:00,126.595,126.595,126.465,126.465,290800000.0
2009-03-13 19:07:00,126.465,126.48,126.45,126.48,92600000.0
2009-03-13 19:08:00,126.48,126.48,126.395,126.425,201099999.0
2009-03-13 19:09:00,126.425,126.495,126.415,126.495,259199999.0
2009-03-13 19:10:00,126.495,126.51,126.46,126.49,271000001.0
2009-03-13 19:11:00,126.49,126.5,126.47,126.47,186399998.0
2009-03-13 19:12:00,126.47,126.505,126.46,126.505,305199996.0
2009-03-13 19:13:00,126.52,126.58,126.515,126.58,322999998.0
2009-03-13 19:14:00,126.575,126.615,126.56,126.565,430000001.0
2009-03-13 19:15:00,126.565,126.57,126.505,126.56,400200000.0
2009-03-13 19:16:00,126.575,126.575,126.49,126.49,418000000.0
2009-03-13 19:17:00,126.49,126.49,126.43,126.43,182200000.0
2009-03-13 19:18:00,126.43,126.51,126.43,126.5,234800000.0
2009-03-13 19:19:00,126.5,126.51,126.45,126.48,378399999.0
2009-03-13 19:20:00,126.48,126.52,126.475,126.515,162400000.0
2009-03-13 19:21:00,126.515,126.52,126.395,126.405,546300000.0
2009-03-13 19:22:00,126.41,126.41,126.295,126.31,171500000.0
2009-03-13 19:23:00,126.31,126.34,126.305,126.33,173900000.0
2009-03-13 19:24:00,126.33,126.415,126.305,126.415,357200000.0
2009-03-13 19:25:00,126.425,126.435,126.37,126.405,372600000.0
2009-03-13 19:26:00,126.405,126.425,126.36,126.37,224400000.0
2009-03-13 19:27:00,126.375,126.38,126.32,126.33,231600000.0
2009-03-13 19:28:00,126.32,126.36,126.305,126.36,430900000.0
2009-03-13 19:29:00,126.35,126.405,126.345,126.385,168600000.0
2009-03-13 19:30:00,126.385,126.435,126.36,126.4,423600000.0
2009-03-13 19:31:00,126.4,126.415,126.35,126.355,443200008.0
2009-03-13 19:32:00,126.355,126.41,126.35,126.39,487600000.0
2009-03-13 19:33:00,126.395,126.42,126.365,126.415,457799999.0
2009-03-13 19:34:00,126.415,126.43,126.4,126.42,505600001.0
2009-03-13 19:35:00,126.42,126.45,126.42,126.45,325400001.0
2009-03-13 19:36:00,126.445,126.475,126.44,126.445,477200001.0
2009-03-13 19:37:00,126.455,126.48,126.41,126.43,175600000.0
2009-03-13 19:38:00,126.425,126.435,126.35,126.37,469600000.0
2009-03-13 19:39:00,126.37,126.415,126.37,126.41,134200000.0
2009-03-13 19:40:00,126.4,126.42,126.355,126.36,449000002.0
2009-03-13 19:41:00,126.365,126.39,126.35,126.385,548800001.0
2009-03-13 19:42:00,126.385,126.405,126.385,126.4,295400000.0
2009-03-13 19:43:00,126.4,126.405,126.38,126.38,176000001.0
2009-03-13 19:44:00,126.38,126.4,126.35,126.35,342500000.0
2009-03-13 19:45:00,126.35,126.35,126.275,126.35,350000001.0
2009-03-13 19:46:00,126.335,126.36,126.31,126.315,427400000.0
2009-03-13 19:47:00,126.335,126.355,126.31,126.355,368400000.0
2009-03-13 19:48:00,126.355,126.36,126.28,126.29,585000000.0
2009-03-13 19:49:00,126.295,126.34,126.28,126.34,578200000.0
2009-03-13 19:50:00,126.35,126.38,126.325,126.375,137800000.0
2009-03-13 19:51:00,126.38,126.41,126.375,126.41,357600000.0
2009-03-13 19:52:00,126.4,126.44,126.39,126.425,249800001.0
2009-03-13 19:53:00,126.42,126.43,126.41,126.42,169600000.0
2009-03-13 19:54:00,126.415,126.44,126.365,126.37,912899990.0
2009-03-13 19:55:00,126.38,126.41,126.32,126.335,486600002.0
2009-03-13 19:56:00,126.335,126.4,126.335,126.385,520600002.0
2009-03-13 19:57:00,126.385,126.465,126.38,126.39,656899996.0
2009-03-13 19:58:00,126.385,126.425,126.38,126.41,630600002.0
2009-03-13 19:59:00,126.41,126.47,126.41,126.455,518800001.0
2009-03-13 20:00:00,126.45,126.46,126.42,126.425,616799999.0
2009-03-13 20:01:00,126.43,126.53,126.43,126.51,611200001.0
2009-03-13 20:02:00,126.51,126.51,126.44,126.475,459300000.0
2009-03-13 20:03:00,126.48,126.48,126.4,126.4,658800000.0
2009-03-13 20:04:00,126.4,126.415,126.365,126.375,405000000.0
2009-03-13 20:05:00,126.355,126.38,126.265,126.33,249899999.0
2009-03-13 20:06:00,126.325,126.4,126.325,126.4,210600000.0
2009-03-13 20:07:00,126.4,126.4,126.37,126.385,368599998.0
2009-03-13 20:08:00,126.38,126.405,126.38,126.4,377400001.0
2009-03-13 20:09:00,126.4,126.47,126.4,126.47,590000003.0
2009-03-13 20:10:00,126.46,126.48,126.42,126.45,436800007.0
2009-03-13 20:11:00,126.45,126.475,126.41,126.46,563400000.0
2009-03-13 20:12:00,126.465,126.47,126.435,126.46,260600000.0
2009-03-13 20:13:00,126.445,126.485,126.445,126.47,254200000.0
2009-03-13 20:14:00,126.47,126.485,126.305,126.305,547599999.0
2009-03-13 20:15:00,126.31,126.42,126.3,126.38,395199999.0
2009-03-13 20:16:00,126.385,126.385,126.285,126.31,544200000.0
2009-03-13 20:17:00,126.305,126.31,126.265,126.28,294800000.0
2009-03-13 20:18:00,126.275,126.35,126.265,126.31,318600000.0
2009-03-13 20:19:00,126.31,126.375,126.305,126.375,243800000.0
2009-03-13 20:20:00,126.37,126.37,126.34,126.35,377700000.0
2009-03-13 20:21:00,126.35,126.39,126.345,126.39,505300000.0
2009-03-13 20:22:00,126.39,126.405,126.32,126.4,486500000.0
2009-03-13 20:23:00,126.4,126.405,126.355,126.355,360399998.0
2009-03-13 20:24:00,126.36,126.375,126.35,126.355,404000001.0
2009-03-13 20:25:00,126.355,126.405,126.355,126.37,354000000.0
2009-03-13 20:26:00,126.365,126.39,126.35,126.385,290800000.0
2009-03-13 20:27:00,126.385,126.405,126.35,126.38,335100001.0
2009-03-13 20:28:00,126.375,126.42,126.35,126.36,310800001.0
2009-03-13 20:29:00,126.35,126.39,126.35,126.38,316800000.0
2009-03-13 20:30:00,126.385,126.395,126.355,126.385,374200002.0
2009-03-13 20:31:00,126.385,126.41,126.375,126.41,429999999.0
2009-03-13 20:32:00,126.425,126.48,126.425,126.44,528000000.0
2009-03-13 20:33:00,126.44,126.445,126.405,126.415,572200001.0
2009-03-13 20:34:00,126.41,126.535,126.41,126.445,660800001.0
2009-03-13 20:35:00,126.45,126.485,126.44,126.46,506600002.0
2009-03-13 20:36:00,126.46,126.495,126.46,126.495,571400001.0
2009-03-13 20:37:00,126.5,126.605,126.495,126.555,721200002.0
2009-03-13 20:38:00,126.56,126.56,126.495,126.545,532200000.0
2009-03-13 20:39:00,126.54,126.545,126.405,126.42,659200000.0
2009-03-13 20:40:00,126.415,126.465,126.39,126.445,471400000.0
2009-03-13 20:41:00,126.455,126.465,126.44,126.46,198400000.0
2009-03-13 20:42:00,126.46,126.49,126.435,126.44,206800000.0
2009-03-13 20:43:00,126.45,126.49,126.45,126.475,278600000.0
2009-03-13 20:44:00,126.475,126.485,126.39,126.41,449100001.0
2009-03-13 20:45:00,126.405,126.435,126.405,126.435,161700000.0
2009-03-13 20:46:00,126.435,126.555,126.435,126.475,428800000.0
2009-03-13 20:47:00,126.485,126.5,126.435,126.46,492399999.0
2009-03-13 20:48:00,126.46,126.52,126.445,126.51,470300000.0
2009-03-13 20:49:00,126.505,126.515,126.5,126.505,452399998.0
2009-03-13 20:50:00,126.51,126.53,126.47,126.51,576000002.0
2009-03-13 20:51:00,126.51,126.57,126.5,126.54,522400000.0
2009-03-13 20:52:00,126.535,126.545,126.52,126.54,284200000.0
2009-03-13 20:53:00,126.54,126.575,126.535,126.56,192000000.0
2009-03-13 20:54:00,126.56,126.59,126.555,126.575,167800000.0
2009-03-13 20:55:00,126.57,126.57,126.5,126.525,367499998.0
2009-03-13 20:56:00,126.53,126.55,126.525,126.545,266200002.0
2009-03-13 20:57:00,126.545,126.555,126.485,126.53,473000000.0
2009-03-13 20:58:00,126.525,126.525,126.435,126.485,607000001.0
2009-03-13 20:59:00,126.485,126.485,126.425,126.44,573300000.0
2009-03-13 21:00:00,126.425,126.47,126.385,126.47,260400000.0
2009-03-13 21:01:00,126.455,126.47,126.45,126.46,110400000.0
2009-03-13 21:02:00,126.46,126.55,126.46,126.53,281400001.0
2009-03-13 21:03:00,126.53,126.57,126.525,126.53,263000000.0
2009-03-13 21:04:00,126.53,126.56,126.53,126.535,91000000.0
2009-03-13 21:05:00,126.535,126.545,126.51,126.52,251800000.0
2009-03-13 21:06:00,126.52,126.545,126.465,126.52,289600000.0
2009-03-13 21:07:00,126.505,126.505,126.475,126.485,264600000.0
2009-03-13 21:08:00,126.5,126.5,126.475,126.49,114000000.0
2009-03-13 21:09:00,126.49,126.525,126.47,126.51,142600000.0
2009-03-13 21:10:00,126.51,126.525,126.47,126.485,264699999.0
2009-03-13 21:11:00,126.46,126.485,126.43,126.48,118100000.0
2009-03-13 21:12:00,126.475,126.48,126.44,126.445,79800000.0
2009-03-13 21:13:00,126.445,126.47,126.44,126.46,75400000.0
2009-03-13 21:14:00,126.455,126.465,126.44,126.45,63000000.0
2009-03-13 21:15:00,126.45,126.47,126.43,126.46,122600000.0
2009-03-13 21:16:00,126.46,126.52,126.455,126.52,105900000.0
2009-03-13 21:17:00,126.52,126.55,126.495,126.55,92700000.0
2009-03-13 21:18:00,126.555,126.58,126.535,126.56,264600000.0
2009-03-13 21:19:00,126.55,126.575,126.545,126.56,165400000.0
2009-03-13 21:20:00,126.56,126.575,126.55,126.56,147400000.0
2009-03-13 21:21:00,126.565,126.585,126.56,126.585,73600000.0
2009-03-13 21:22:00,126.585,126.605,126.58,126.6,116600000.0
2009-03-13 21:23:00,126.6,126.61,126.585,126.59,104000000.0
2009-03-13 21:24:00,126.585,126.62,126.585,126.61,209800000.0
2009-03-13 21:25:00,126.62,126.63,126.595,126.63,253800000.0
2009-03-13 21:26:00,126.63,126.63,126.575,126.595,192800000.0
2009-03-13 21:27:00,126.595,126.61,126.595,126.605,49600000.0
2009-03-13 21:28:00,126.605,126.635,126.6,126.63,68000000.0
2009-03-13 21:29:00,126.645,126.65,126.625,126.65,235200000.0
2009-03-13 21:30:00,126.645,126.655,126.62,126.62,331400000.0
2009-03-13 21:31:00,126.62,126.66,126.61,126.66,214000000.0
2009-03-13 21:32:00,126.64,126.65,126.62,126.635,260600000.0
2009-03-13 21:33:00,126.625,126.65,126.625,126.645,233000000.0
2009-03-13 21:34:00,126.65,126.65,126.62,126.62,113200000.0
2009-03-13 21:35:00,126.625,126.65,126.605,126.625,186000000.0
2009-03-13 21:36:00,126.615,126.62,126.595,126.61,276600000.0
2009-03-13 21:37:00,126.615,126.615,126.565,126.565,130800000.0
2009-03-13 21:38:00,126.565,126.6,126.565,126.59,120800000.0
2009-03-13 21:39:00,126.59,126.64,126.59,126.62,172400000.0
2009-03-13 21:40:00,126.63,126.66,126.62,126.64,276400000.0
2009-03-13 21:41:00,126.64,126.695,126.63,126.685,218599999.0
2009-03-13 21:42:00,126.675,126.7,126.66,126.675,229000000.0
2009-03-13 21:43:00,126.675,126.71,126.665,126.675,219900000.0
2009-03-13 21:44:00,126.675,126.69,126.655,126.655,82400000.0
2009-03-13 21:45:00,126.66,126.68,126.615,126.62,213800000.0
2009-03-13 21:46:00,126.61,126.62,126.515,126.53,371400001.0
2009-03-13 21:47:00,126.53,126.565,126.525,126.525,125000000.0
2009-03-13 21:48:00,126.525,126.605,126.525,126.585,231200000.0
2009-03-13 21:49:00,126.585,126.605,126.565,126.58,150600000.0
2009-03-13 21:50:00,126.585,126.645,126.58,126.62,185000000.0
2009-03-13 21:51:00,126.62,126.63,126.595,126.615,125200000.0
2009-03-13 21:52:00,126.625,126.64,126.61,126.63,35800000.0
2009-03-13 21:53:00,126.64,126.64,126.575,126.59,103800000.0
2009-03-13 21:54:00,126.595,126.655,126.565,126.655,230400001.0
2009-03-13 21:55:00,126.65,126.66,126.645,126.65,82200000.0
2009-03-13 21:56:00,126.655,126.655,126.64,126.64,17800000.0
2009-03-13 21:57:00,126.65,126.65,126.545,126.55,266400000.0
2009-03-13 21:58:00,126.56,126.58,126.545,126.575,240000000.0
2009-03-13 21:59:00,126.575,126.615,126.575,126.585,216800000.0
2009-03-13 22:00:00,126.605,126.655,126.575,126.64,245999999.0
2009-03-13 22:01:00,126.625,126.64,126.615,126.64,161400000.0
2009-03-13 22:02:00,126.63,126.66,126.62,126.635,316399999.0
2009-03-13 22:03:00,126.635,126.66,126.62,126.645,268800000.0
2009-03-13 22:04:00,126.64,126.665,126.64,126.665,256400000.0
2009-03-13 22:05:00,126.655,126.68,126.64,126.655,253199999.0
2009-03-13 22:06:00,126.655,126.67,126.645,126.645,267199998.0
2009-03-13 22:07:00,126.655,126.675,126.655,126.675,114000000.0
2009-03-13 22:08:00,126.68,126.73,126.68,126.72,183400000.0
2009-03-13 22:09:00,126.72,126.735,126.72,126.73,66200000.0
2009-03-13 22:10:00,126.73,126.745,126.725,126.73,16400000.0
2009-03-13 22:11:00,126.73,126.73,126.73,126.73,48000000.0
2009-03-13 22:12:00,126.73,126.74,126.73,126.74,72400000.0
2009-03-13 22:13:00,126.74,126.74,126.7,126.7,193399999.0
2009-03-13 22:14:00,126.7,126.705,126.63,126.665,130400000.0
2009-03-13 22:15:00,126.675,126.68,126.62,126.63,339099999.0
2009-03-13 22:16:00,126.645,126.65,126.63,126.65,104000000.0
2009-03-13 22:17:00,126.645,126.65,126.595,126.625,203799999.0
2009-03-13 22:18:00,126.625,126.64,126.57,126.635,318399999.0
2009-03-13 22:19:00,126.635,126.64,126.595,126.625,472800001.0
2009-03-13 22:20:00,126.65,126.665,126.62,126.63,300800000.0
2009-03-13 22:21:00,126.625,126.635,126.6,126.61,72800000.0
2009-03-13 22:22:00,126.61,126.645,126.575,126.6,508600000.0
2009-03-13 22:23:00,126.625,126.64,126.595,126.625,317800000.0
2009-03-13 22:24:00,126.625,126.64,126.625,126.63,28200000.0
2009-03-13 22:25:00,126.64,126.675,126.63,126.675,201600000.0
2009-03-13 22:26:00,126.66,126.66,126.66,126.66,12600000.0
2009-03-13 22:27:00,126.66,126.675,126.66,126.66,207599996.0
2009-03-13 22:28:00,126.66,126.665,126.66,126.66,136399999.0
2009-03-13 22:29:00,126.66,126.675,126.66,126.66,94600000.0
2009-03-13 22:30:00,126.66,126.695,126.66,126.68,163000000.0
2009-03-13 22:31:00,126.68,126.68,126.675,126.68,70400000.0
2009-03-13 22:32:00,126.675,126.68,126.67,126.67,172800000.0
2009-03-13 22:33:00,126.67,126.67,126.665,126.67,36799999.0
2009-03-13 22:34:00,126.665,126.705,126.665,126.665,53200000.0
2009-03-13 22:35:00,126.66,126.68,126.64,126.675,211999999.0
2009-03-13 22:36:00,126.68,126.69,126.67,126.67,101200000.0
2009-03-13 22:37:00,126.665,126.67,126.665,126.67,23800000.0
2009-03-13 22:38:00,126.67,126.67,126.67,126.67,2000000.0
2009-03-13 22:39:00,126.67,126.68,126.665,126.67,258600000.0
2009-03-13 22:40:00,126.67,126.685,126.67,126.685,37000000.0
2009-03-13 22:41:00,126.68,126.69,126.67,126.67,127400000.0
2009-03-13 22:42:00,126.67,126.67,126.63,126.67,56200000.0
2009-03-13 22:43:00,126.67,126.67,126.655,126.67,72600000.0
2009-03-13 22:44:00,126.67,126.67,126.62,126.65,293000000.0
2009-03-13 22:45:00,126.65,126.69,126.645,126.685,273399999.0
2009-03-13 22:46:00,126.685,126.735,126.685,126.695,192999998.0
2009-03-13 22:47:00,126.695,126.705,126.68,126.7,85800000.0
2009-03-13 22:48:00,126.705,126.705,126.705,126.705,17400000.0
2009-03-13 22:49:00,126.705,126.715,126.68,126.715,104000000.0
2009-03-13 22:50:00,126.71,126.715,126.705,126.715,64000000.0
2009-03-13 22:51:00,126.705,126.715,126.695,126.715,96400000.0
2009-03-13 22:52:00,126.705,126.725,126.705,126.715,178400000.0
2009-03-13 22:53:00,126.725,126.725,126.715,126.715,18400000.0
2009-03-13 22:54:00,126.715,126.715,126.705,126.715,120000000.0
2009-03-13 22:55:00,126.71,126.72,126.71,126.72,112800000.0
2009-03-13 22:56:00,126.72,126.72,126.715,126.72,80400000.0
2009-03-13 22:57:00,126.72,126.72,126.655,126.655,108600000.0
2009-03-13 22:58:00,126.66,126.715,126.66,126.695,145800000.0
2009-03-13 22:59:00,126.695,126.715,126.65,126.685,168000000.0
2009-03-15 23:00:00,126.37,126.39,126.34,126.355,21800000.0
2009-03-15 23:01:00,126.37,126.45,126.34,126.435,25200000.0
2009-03-15 23:02:00,126.45,126.45,126.365,126.385,35800000.0
2009-03-15 23:03:00,126.4,126.4,126.4,126.4,1600000.0
2009-03-15 23:04:00,126.385,126.385,126.385,126.385,1600000.0
2009-03-15 23:05:00,126.36,126.375,126.355,126.375,6400000.0
2009-03-15 23:06:00,126.35,126.37,126.35,126.37,3200000.0
2009-03-15 23:07:00,126.41,126.41,126.35,126.37,9600000.0
2009-03-15 23:08:00,126.35,126.37,126.345,126.365,15200000.0
2009-03-15 23:09:00,126.35,126.365,126.345,126.365,6400000.0
2009-03-15 23:10:00,126.34,126.38,126.34,126.38,6400000.0
2009-03-15 23:11:00,126.365,126.38,126.365,126.38,3200000.0
2009-03-15 23:12:00,126.385,126.395,126.37,126.375,19200000.0
2009-03-15 23:13:00,126.36,126.38,126.36,126.375,9600000.0
2009-03-15 23:14:00,126.375,126.39,126.365,126.38,25600000.0
2009-03-15 23:15:00,126.375,126.415,126.365,126.375,35200000.0
2009-03-15 23:16:00,126.37,126.375,126.37,126.375,12800000.0
2009-03-15 23:17:00,126.37,126.395,126.36,126.375,43200000.0
2009-03-15 23:18:00,126.37,126.41,126.37,126.4,46800000.0
2009-03-15 23:19:00,126.41,126.48,126.41,126.41,40800000.0
2009-03-15 23:20:00,126.375,126.405,126.375,126.405,9600000.0
2009-03-15 23:21:00,126.42,126.46,126.42,126.455,14400000.0
2009-03-15 23:22:00,126.41,126.44,126.385,126.44,11200000.0
2009-03-15 23:23:00,126.38,126.435,126.38,126.42,15200000.0
2009-03-15 23:24:00,126.44,126.445,126.44,126.445,9600000.0
2009-03-15 23:25:00,126.43,126.44,126.41,126.41,8000000.0
2009-03-15 23:26:00,126.385,126.405,126.385,126.405,3200000.0
2009-03-15 23:27:00,126.4,126.415,126.395,126.415,19200000.0
2009-03-15 23:28:00,126.395,126.45,126.395,126.435,17600000.0
2009-03-15 23:29:00,126.445,126.445,126.38,126.43,8000000.0
2009-03-15 23:30:00,126.41,126.46,126.41,126.445,10400000.0
2009-03-15 23:31:00,126.41,126.41,126.41,126.41,4000000.0
2009-03-15 23:32:00,126.44,126.455,126.415,126.435,14400000.0
2009-03-15 23:33:00,126.43,126.47,126.43,126.45,11200000.0
2009-03-15 23:34:00,126.435,126.435,126.425,126.425,3200000.0
2009-03-15 23:35:00,126.42,126.42,126.42,126.42,1600000.0
2009-03-15 23:36:00,126.415,126.415,126.39,126.41,4800000.0
2009-03-15 23:37:00,126.4,126.42,126.4,126.42,4800000.0
2009-03-15 23:38:00,126.445,126.45,126.425,126.445,14400000.0
2009-03-15 23:39:00,126.43,126.43,126.41,126.43,4800000.0
2009-03-15 23:40:00,126.375,126.375,126.375,126.375,1000000.0
2009-03-15 23:41:00,126.405,126.44,126.405,126.44,10200000.0
2009-03-15 23:42:00,126.415,126.435,126.405,126.425,11200000.0
2009-03-15 23:43:00,126.405,126.425,126.405,126.425,3200000.0
2009-03-15 23:44:00,126.435,126.46,126.41,126.43,17400000.0
2009-03-15 23:45:00,126.425,126.44,126.4,126.415,56000000.0
2009-03-15 23:46:00,126.435,126.435,126.35,126.35,52800000.0
2009-03-15 23:47:00,126.36,126.365,126.36,126.365,16000000.0
2009-03-15 23:48:00,126.38,126.38,126.335,126.335,24000000.0
2009-03-15 23:49:00,126.35,126.35,126.34,126.35,82199999.0
2009-03-15 23:50:00,126.35,126.35,126.345,126.345,9400000.0
2009-03-15 23:51:00,126.345,126.345,126.345,126.345,15600000.0
2009-03-15 23:52:00,126.345,126.345,126.345,126.345,13800000.0
2009-03-15 23:53:00,126.35,126.365,126.34,126.34,44000000.0
2009-03-15 23:54:00,126.35,126.35,126.35,126.35,8000000.0
2009-03-15 23:55:00,126.345,126.345,126.345,126.345,12000000.0
2009-03-15 23:56:00,126.365,126.385,126.365,126.38,32000000.0
2009-03-15 23:57:00,126.38,126.405,126.38,126.405,48000000.0
2009-03-15 23:58:00,126.4,126.415,126.37,126.415,120000000.0
2009-03-15 23:59:00,126.415,126.465,126.38,126.39,88000000.0
2009-03-16 00:00:00,126.39,126.43,126.345,126.42,164800000.0
2009-03-16 00:01:00,126.42,126.42,126.345,126.355,28000000.0
2009-03-16 00:02:00,126.345,126.405,126.28,126.33,164800000.0
2009-03-16 00:03:00,126.345,126.365,126.28,126.365,169600000.0
2009-03-16 00:04:00,126.365,126.38,126.27,126.33,193600000.0
2009-03-16 00:05:00,126.33,126.33,126.275,126.29,135200000.0
2009-03-16 00:06:00,126.315,126.34,126.2,126.205,215200000.0
2009-03-16 00:07:00,126.205,126.205,126.04,126.055,138600000.0
2009-03-16 00:08:00,126.06,126.13,126.04,126.105,173600000.0
2009-03-16 00:09:00,126.115,126.135,126.045,126.045,181600000.0
2009-03-16 00:10:00,126.06,126.08,126.055,126.08,118400000.0
2009-03-16 00:11:00,126.07,126.115,126.05,126.06,168800000.0
2009-03-16 00:12:00,126.055,126.12,126.055,126.085,147400000.0
2009-03-16 00:13:00,126.095,126.095,126.05,126.055,101800000.0
2009-03-16 00:14:00,126.055,126.06,126.045,126.055,86400000.0
2009-03-16 00:15:00,126.05,126.05,125.72,125.765,452400000.0
2009-03-16 00:16:00,125.765,125.82,125.695,125.72,634200000.0
2009-03-16 00:17:00,125.725,125.735,125.595,125.595,429600000.0
2009-03-16 00:18:00,125.6,125.665,125.575,125.625,414400000.0
2009-03-16 00:19:00,125.64,125.64,125.505,125.585,533400000.0
2009-03-16 00:20:00,125.585,125.68,125.57,125.67,238400000.0
2009-03-16 00:21:00,125.665,125.73,125.665,125.725,295000000.0
2009-03-16 00:22:00,125.725,125.735,125.7,125.71,110600000.0
2009-03-16 00:23:00,125.725,125.74,125.725,125.74,11400000.0
2009-03-16 00:24:00,125.74,125.81,125.73,125.8,298400000.0
2009-03-16 00:25:00,125.795,125.815,125.795,125.815,159399999.0
2009-03-16 00:26:00,125.815,125.84,125.815,125.84,86400000.0
2009-03-16 00:27:00,125.835,125.915,125.835,125.875,320600000.0
2009-03-16 00:28:00,125.88,125.885,125.855,125.88,214799999.0
2009-03-16 00:29:00,125.875,125.885,125.865,125.885,152000000.0
2009-03-16 00:30:00,125.895,125.905,125.88,125.89,204000000.0
2009-03-16 00:31:00,125.89,125.89,125.885,125.885,48000000.0
2009-03-16 00:32:00,125.895,125.895,125.885,125.895,59200000.0
2009-03-16 00:33:00,125.9,125.905,125.88,125.895,102600000.0
2009-03-16 00:34:00,125.905,125.91,125.875,125.875,246400000.0
2009-03-16 00:35:00,125.875,125.885,125.86,125.865,184000000.0
2009-03-16 00:36:00,125.865,125.87,125.84,125.845,136600000.0
2009-03-16 00:37:00,125.845,125.855,125.845,125.855,28800000.0
2009-03-16 00:38:00,125.87,125.88,125.84,125.85,134400000.0
2009-03-16 00:39:00,125.855,125.865,125.715,125.715,228399999.0
2009-03-16 00:40:00,125.715,125.825,125.67,125.81,435200000.0
2009-03-16 00:41:00,125.81,125.825,125.74,125.755,444800000.0
2009-03-16 00:42:00,125.755,125.785,125.755,125.76,129800000.0
2009-03-16 00:43:00,125.755,125.785,125.755,125.785,266600000.0
2009-03-16 00:44:00,125.795,125.795,125.76,125.77,352000000.0
2009-03-16 00:45:00,125.775,125.845,125.765,125.825,444000000.0
2009-03-16 00:46:00,125.82,125.895,125.815,125.845,363000000.0
2009-03-16 00:47:00,125.845,125.88,125.83,125.88,216000000.0
2009-03-16 00:48:00,125.875,125.89,125.87,125.87,107200000.0
2009-03-16 00:49:00,125.88,125.88,125.875,125.88,89600000.0
2009-03-16 00:50:00,125.875,125.9,125.865,125.9,180800000.0
2009-03-16 00:51:00,125.905,125.925,125.885,125.895,204600000.0
2009-03-16 00:52:00,125.895,125.895,125.86,125.86,161800000.0
2009-03-16 00:53:00,125.87,125.885,125.86,125.87,75200000.0
2009-03-16 00:54:00,125.87,125.875,125.86,125.875,46400000.0
2009-03-16 00:55:00,125.885,125.98,125.885,125.98,283400000.0
2009-03-16 00:56:00,125.98,126.005,125.95,125.995,189200000.0
2009-03-16 00:57:00,126.005,126.01,125.995,125.995,59200000.0
2009-03-16 00:58:00,125.995,125.995,125.995,125.995,4800000.0
2009-03-16 00:59:00,125.995,126.005,125.995,126.005,9600000.0
2009-03-16 01:00:00,126.0,126.05,126.0,126.04,172200000.0
2009-03-16 01:01:00,126.04,126.125,126.035,126.115,305800000.0
2009-03-16 01:02:00,126.11,126.145,126.11,126.13,115200000.0
2009-03-16 01:03:00,126.13,126.16,126.13,126.16,67200000.0
2009-03-16 01:04:00,126.16,126.165,126.155,126.16,52800000.0
2009-03-16 01:05:00,126.16,126.195,126.16,126.18,342000000.0
2009-03-16 01:06:00,126.18,126.22,126.18,126.22,177600000.0
2009-03-16 01:07:00,126.225,126.255,126.205,126.205,232200000.0
2009-03-16 01:08:00,126.205,126.205,126.19,126.19,5800000.0
2009-03-16 01:09:00,126.19,126.19,126.155,126.185,233800000.0
2009-03-16 01:10:00,126.185,126.195,126.165,126.165,172800000.0
2009-03-16 01:11:00,126.17,126.19,126.16,126.16,227200000.0
2009-03-16 01:12:00,126.16,126.16,126.14,126.14,128799999.0
2009-03-16 01:13:00,126.13,126.13,126.07,126.11,120000000.0
2009-03-16 01:14:00,126.105,126.145,126.08,126.145,257000000.0
2009-03-16 01:15:00,126.135,126.16,126.135,126.16,102600000.0
2009-03-16 01:16:00,126.15,126.22,126.145,126.22,115400000.0
2009-03-16 01:17:00,126.215,126.22,126.17,126.17,128000000.0
2009-03-16 01:18:00,126.185,126.185,126.185,126.185,4800000.0
2009-03-16 01:19:00,126.2,126.265,126.185,126.265,238800000.0
2009-03-16 01:20:00,126.275,126.3,126.27,126.275,207000000.0
2009-03-16 01:21:00,126.285,126.285,126.26,126.27,94400000.0
2009-03-16 01:22:00,126.265,126.27,126.265,126.265,14400000.0
2009-03-16 01:23:00,126.27,126.27,126.255,126.255,56000000.0
2009-03-16 01:24:00,126.25,126.25,126.105,126.105,386800001.0
2009-03-16 01:25:00,126.11,126.16,126.09,126.11,257800000.0
2009-03-16 01:26:00,126.125,126.16,126.11,126.125,270200000.0
2009-03-16 01:27:00,126.125,126.145,126.125,126.145,75200000.0
2009-03-16 01:28:00,126.145,126.145,126.135,126.14,38400000.0
2009-03-16 01:29:00,126.14,126.14,126.135,126.14,44800000.0
2009-03-16 01:30:00,126.135,126.14,126.135,126.14,35200000.0
2009-03-16 01:31:00,126.155,126.16,126.155,126.16,3200000.0
2009-03-16 01:32:00,126.16,126.165,126.145,126.165,11200000.0
2009-03-16 01:33:00,126.175,126.18,126.14,126.15,56000000.0
2009-03-16 01:34:00,126.16,126.16,126.15,126.15,14400000.0
2009-03-16 01:35:00,126.14,126.15,126.14,126.15,28800000.0
2009-03-16 01:36:00,126.16,126.16,126.16,126.16,9600000.0
2009-03-16 01:37:00,126.165,126.19,126.15,126.17,83200000.0
2009-03-16 01:38:00,126.17,126.175,126.145,126.175,68800000.0
2009-03-16 01:39:00,126.165,126.19,126.165,126.165,38400000.0
2009-03-16 01:40:00,126.165,126.2,126.165,126.2,28800000.0
2009-03-16 01:41:00,126.205,126.22,126.2,126.22,44800000.0
2009-03-16 01:42:00,126.195,126.26,126.195,126.245,54400000.0
2009-03-16 01:43:00,126.23,126.245,126.175,126.19,105600000.0
2009-03-16 01:44:00,126.205,126.24,126.2,126.2,164800000.0
2009-03-16 01:45:00,126.195,126.195,126.195,126.195,80000000.0
2009-03-16 01:46:00,126.195,126.205,126.175,126.175,420799993.0
2009-03-16 01:47:00,126.175,126.185,126.16,126.185,152000000.0
2009-03-16 01:48:00,126.185,126.27,126.185,126.24,518799995.0
2009-03-16 01:49:00,126.24,126.25,126.215,126.225,239999996.0
2009-03-16 01:50:00,126.225,126.225,126.22,126.22,428799999.0
2009-03-16 01:51:00,126.22,126.275,126.22,126.26,619999994.0
2009-03-16 01:52:00,126.265,126.29,126.265,126.28,116799998.0
2009-03-16 01:53:00,126.28,126.28,126.27,126.27,100800000.0
2009-03-16 01:54:00,126.27,126.27,126.235,126.27,759999988.0
2009-03-16 01:55:00,126.265,126.38,126.265,126.38,184000000.0
2009-03-16 01:56:00,126.38,126.385,126.35,126.385,443600000.0
2009-03-16 01:57:00,126.385,126.4,126.375,126.385,80000000.0
2009-03-16 01:58:00,126.385,126.385,126.355,126.355,132800000.0
2009-03-16 01:59:00,126.35,126.375,126.35,126.365,190800000.0
2009-03-16 02:00:00,126.37,126.395,126.315,126.385,406600001.0
2009-03-16 02:01:00,126.385,126.405,126.36,126.39,254400001.0
2009-03-16 02:02:00,126.41,126.47,126.38,126.425,452800000.0
2009-03-16 02:03:00,126.435,126.46,126.425,126.435,212800000.0
2009-03-16 02:04:00,126.435,126.54,126.43,126.535,324400000.0
2009-03-16 02:05:00,126.535,126.545,126.52,126.53,251599999.0
2009-03-16 02:06:00,126.525,126.53,126.5,126.52,307600000.0
2009-03-16 02:07:00,126.51,126.52,126.51,126.51,73800000.0
2009-03-16 02:08:00,126.51,126.55,126.495,126.545,267200000.0
2009-03-16 02:09:00,126.55,126.57,126.51,126.53,261500000.0
2009-03-16 02:10:00,126.535,126.535,126.445,126.45,364600001.0
2009-03-16 02:11:00,126.465,126.47,126.445,126.45,248000001.0
2009-03-16 02:12:00,126.46,126.46,126.45,126.45,9600000.0
2009-03-16 02:13:00,126.45,126.45,126.36,126.36,202000000.0
2009-03-16 02:14:00,126.365,126.4,126.36,126.4,297800000.0
2009-03-16 02:15:00,126.395,126.425,126.38,126.425,125000000.0
2009-03-16 02:16:00,126.425,126.44,126.38,126.405,146600000.0
2009-03-16 02:17:00,126.405,126.43,126.405,126.42,96600000.0
2009-03-16 02:18:00,126.43,126.475,126.41,126.475,110600000.0
2009-03-16 02:19:00,126.475,126.485,126.47,126.47,105800000.0
2009-03-16 02:20:00,126.465,126.465,126.38,126.42,208199999.0
2009-03-16 02:21:00,126.41,126.415,126.36,126.375,377199997.0
2009-03-16 02:22:00,126.375,126.375,126.355,126.355,94800000.0
2009-03-16 02:23:00,126.35,126.355,126.305,126.335,330999999.0
2009-03-16 02:24:00,126.335,126.37,126.33,126.36,132200001.0
2009-03-16 02:25:00,126.36,126.44,126.35,126.43,84200000.0
2009-03-16 02:26:00,126.43,126.45,126.42,126.43,80000000.0
2009-03-16 02:27:00,126.43,126.47,126.425,126.46,106800000.0
2009-03-16 02:28:00,126.46,126.47,126.37,126.37,405600000.0
2009-03-16 02:29:00,126.37,126.37,126.335,126.335,142400000.0
2009-03-16 02:30:00,126.345,126.39,126.335,126.385,476800001.0
2009-03-16 02:31:00,126.385,126.41,126.385,126.39,187199998.0
2009-03-16 02:32:00,126.395,126.42,126.385,126.39,230399998.0
2009-03-16 02:33:00,126.38,126.39,126.38,126.38,306400000.0
2009-03-16 02:34:00,126.375,126.465,126.375,126.465,580799998.0
2009-03-16 02:35:00,126.48,126.505,126.47,126.49,420800000.0
2009-03-16 02:36:00,126.5,126.61,126.49,126.595,484999999.0
2009-03-16 02:37:00,126.585,126.6,126.565,126.575,379199998.0
2009-03-16 02:38:00,126.565,126.565,126.53,126.53,150400000.0
2009-03-16 02:39:00,126.53,126.55,126.53,126.54,108800000.0
2009-03-16 02:40:00,126.545,126.545,126.495,126.495,164800000.0
2009-03-16 02:41:00,126.49,126.495,126.485,126.49,225600000.0
2009-03-16 02:42:00,126.49,126.535,126.49,126.535,340800000.0
2009-03-16 02:43:00,126.54,126.545,126.52,126.52,59200000.0
2009-03-16 02:44:00,126.535,126.575,126.535,126.56,46400000.0
2009-03-16 02:45:00,126.555,126.58,126.55,126.57,228799998.0
2009-03-16 02:46:00,126.57,126.65,126.57,126.65,387200000.0
2009-03-16 02:47:00,126.65,126.665,126.615,126.64,606600000.0
2009-03-16 02:48:00,126.615,126.64,126.605,126.62,441199999.0
2009-03-16 02:49:00,126.62,126.645,126.605,126.615,253999999.0
2009-03-16 02:50:00,126.61,126.625,126.605,126.62,196600000.0
2009-03-16 02:51:00,126.62,126.63,126.605,126.625,282000000.0
2009-03-16 02:52:00,126.625,126.65,126.625,126.64,89400000.0
2009-03-16 02:53:00,126.635,126.64,126.59,126.64,478399998.0
2009-03-16 02:54:00,126.64,126.665,126.625,126.65,775399995.0
2009-03-16 02:55:00,126.65,126.675,126.62,126.67,433799999.0
2009-03-16 02:56:00,126.67,126.685,126.65,126.67,557000003.0
2009-03-16 02:57:00,126.67,126.68,126.65,126.65,284800002.0
2009-03-16 02:58:00,126.65,126.655,126.64,126.64,417399990.0
2009-03-16 02:59:00,126.645,126.675,126.64,126.655,665799987.0
2009-03-16 03:00:00,126.655,126.7,126.64,126.675,1180199986.0
2009-03-16 03:01:00,126.675,126.79,126.675,126.79,721800001.0
2009-03-16 03:02:00,126.78,126.82,126.74,126.77,796799997.0
2009-03-16 03:03:00,126.77,126.795,126.74,126.75,523200001.0
2009-03-16 03:04:00,126.745,126.75,126.715,126.73,731200000.0
2009-03-16 03:05:00,126.725,126.725,126.7,126.71,281600000.0
2009-03-16 03:06:00,126.735,126.735,126.68,126.705,552600000.0
2009-03-16 03:07:00,126.715,126.715,126.695,126.71,201600000.0
2009-03-16 03:08:00,126.71,126.81,126.705,126.785,666000000.0
2009-03-16 03:09:00,126.78,126.79,126.76,126.775,442600000.0
2009-03-16 03:10:00,126.775,126.875,126.775,126.875,494400003.0
2009-03-16 03:11:00,126.875,126.89,126.845,126.89,686400000.0
2009-03-16 03:12:00,126.885,126.885,126.84,126.845,646600000.0
2009-03-16 03:13:00,126.845,126.93,126.835,126.9,536200000.0
2009-03-16 03:14:00,126.9,126.9,126.825,126.835,613800000.0
2009-03-16 03:15:00,126.84,126.855,126.82,126.84,563400000.0
2009-03-16 03:16:00,126.84,126.87,126.835,126.865,228800000.0
2009-03-16 03:17:00,126.865,126.865,126.835,126.85,178400000.0
2009-03-16 03:18:00,126.85,126.855,126.815,126.825,165400000.0
2009-03-16 03:19:00,126.815,126.815,126.785,126.785,247199998.0
2009-03-16 03:20:00,126.785,126.79,126.74,126.74,470600002.0
2009-03-16 03:21:00,126.755,126.77,126.72,126.765,536000004.0
2009-03-16 03:22:00,126.77,126.84,126.77,126.84,369600000.0
2009-03-16 03:23:00,126.84,126.895,126.83,126.88,504400000.0
2009-03-16 03:24:00,126.88,126.885,126.83,126.86,447600000.0
2009-03-16 03:25:00,126.865,126.895,126.855,126.875,328000000.0
2009-03-16 03:26:00,126.875,126.885,126.865,126.88,337600000.0
2009-03-16 03:27:00,126.88,126.945,126.875,126.9,672800000.0
2009-03-16 03:28:00,126.905,126.905,126.85,126.875,470000001.0
2009-03-16 03:29:00,126.87,126.88,126.86,126.86,288000000.0
2009-03-16 03:30:00,126.85,126.85,126.8,126.8,335800000.0
2009-03-16 03:31:00,126.805,126.83,126.79,126.805,386400001.0
2009-03-16 03:32:00,126.81,126.81,126.76,126.77,517600001.0
2009-03-16 03:33:00,126.775,126.785,126.75,126.75,231799999.0
2009-03-16 03:34:00,126.755,126.765,126.73,126.735,202400000.0
2009-03-16 03:35:00,126.735,126.74,126.735,126.735,24000000.0
2009-03-16 03:36:00,126.74,126.76,126.73,126.735,264399999.0
2009-03-16 03:37:00,126.74,126.755,126.715,126.725,351400002.0
2009-03-16 03:38:00,126.73,126.73,126.705,126.725,62600000.0
2009-03-16 03:39:00,126.725,126.765,126.725,126.755,91200000.0
2009-03-16 03:40:00,126.765,126.835,126.74,126.83,340999999.0
2009-03-16 03:41:00,126.83,126.87,126.82,126.86,183400000.0
2009-03-16 03:42:00,126.855,126.895,126.845,126.89,201600000.0
2009-03-16 03:43:00,126.895,126.915,126.875,126.885,405800000.0
2009-03-16 03:44:00,126.875,126.895,126.865,126.895,489800001.0
2009-03-16 03:45:00,126.895,126.9,126.885,126.89,139200000.0
2009-03-16 03:46:00,126.89,126.92,126.88,126.915,219200000.0
2009-03-16 03:47:00,126.925,126.965,126.915,126.96,573399999.0
2009-03-16 03:48:00,126.96,127.025,126.93,127.02,551000000.0
2009-03-16 03:49:00,127.02,127.02,126.93,126.93,496200001.0
2009-03-16 03:50:00,126.945,127.055,126.945,127.025,369200000.0
2009-03-16 03:51:00,127.005,127.01,126.975,126.975,276800000.0
2009-03-16 03:52:00,126.98,127.01,126.975,126.995,391999998.0
2009-03-16 03:53:00,126.99,126.995,126.93,126.965,484799999.0
2009-03-16 03:54:00,126.96,126.96,126.94,126.95,304999998.0
2009-03-16 03:55:00,126.95,127.075,126.945,127.075,727000004.0
2009-03-16 03:56:00,127.07,127.12,127.055,127.08,368800002.0
2009-03-16 03:57:00,127.07,127.12,127.065,127.115,392000001.0
2009-03-16 03:58:00,127.115,127.125,127.0,127.0,700199997.0
2009-03-16 03:59:00,127.0,127.03,127.0,127.005,344800000.0
2009-03-16 04:00:00,127.015,127.045,127.015,127.035,182400000.0
2009-03-16 04:01:00,127.035,127.045,127.025,127.025,89600000.0
2009-03-16 04:02:00,127.03,127.04,127.015,127.04,151200000.0
2009-03-16 04:03:00,127.04,127.045,127.035,127.035,118400000.0
2009-03-16 04:04:00,127.035,127.055,127.035,127.035,291399999.0
2009-03-16 04:05:00,127.035,127.035,127.015,127.015,285400003.0
2009-03-16 04:06:00,127.015,127.02,126.925,126.925,738400008.0
2009-03-16 04:07:00,126.925,126.93,126.915,126.93,134600000.0
2009-03-16 04:08:00,126.93,126.97,126.915,126.955,121600000.0
2009-03-16 04:09:00,126.96,126.97,126.96,126.97,7800000.0
2009-03-16 04:10:00,126.96,126.98,126.96,126.98,78000000.0
2009-03-16 04:11:00,126.98,127.01,126.98,127.005,321800000.0
2009-03-16 04:12:00,127.01,127.03,126.995,127.025,171200000.0
2009-03-16 04:13:00,127.02,127.02,126.955,126.97,392800000.0
2009-03-16 04:14:00,126.97,126.97,126.91,126.93,495400002.0
2009-03-16 04:15:00,126.93,126.945,126.87,126.885,307800001.0
2009-03-16 04:16:00,126.885,126.935,126.875,126.925,462400001.0
2009-03-16 04:17:00,126.925,126.93,126.895,126.9,271200000.0
2009-03-16 04:18:00,126.89,126.9,126.885,126.9,171200000.0
2009-03-16 04:19:00,126.89,126.9,126.86,126.87,200000001.0
2009-03-16 04:20:00,126.875,126.875,126.86,126.87,249600000.0
2009-03-16 04:21:00,126.87,126.88,126.815,126.825,414600000.0
2009-03-16 04:22:00,126.83,126.83,126.805,126.815,237000002.0
2009-03-16 04:23:00,126.815,126.835,126.805,126.835,212000002.0
2009-03-16 04:24:00,126.83,126.855,126.83,126.84,259199999.0
2009-03-16 04:25:00,126.84,126.845,126.83,126.83,104000000.0
2009-03-16 04:26:00,126.83,126.845,126.83,126.84,84800000.0
2009-03-16 04:27:00,126.84,126.865,126.84,126.865,89600000.0
2009-03-16 04:28:00,126.875,126.895,126.865,126.895,283399997.0
2009-03-16 04:29:00,126.895,126.895,126.87,126.88,107200000.0
2009-03-16 04:30:00,126.88,126.905,126.86,126.905,276800000.0
2009-03-16 04:31:00,126.9,126.925,126.87,126.92,274600000.0
2009-03-16 04:32:00,126.925,126.925,126.91,126.91,74400000.0
2009-03-16 04:33:00,126.91,126.91,126.83,126.835,408399999.0
2009-03-16 04:34:00,126.835,126.845,126.835,126.845,151200000.0
2009-03-16 04:35:00,126.84,126.855,126.835,126.855,176000000.0
2009-03-16 04:36:00,126.855,126.985,126.855,126.965,599600000.0
2009-03-16 04:37:00,126.97,126.97,126.91,126.925,463200000.0
2009-03-16 04:38:00,126.93,126.945,126.88,126.895,410599999.0
2009-03-16 04:39:00,126.89,126.91,126.89,126.91,195199999.0
2009-03-16 04:40:00,126.905,126.94,126.89,126.91,247400001.0
2009-03-16 04:41:00,126.92,126.92,126.88,126.885,330200000.0
2009-03-16 04:42:00,126.885,126.935,126.885,126.9,233600000.0
2009-03-16 04:43:00,126.9,126.925,126.9,126.915,182400000.0
2009-03-16 04:44:00,126.915,126.93,126.9,126.9,419199997.0
2009-03-16 04:45:00,126.905,126.94,126.905,126.93,366399998.0
2009-03-16 04:46:00,126.92,126.92,126.9,126.91,267199999.0
2009-03-16 04:47:00,126.91,126.91,126.87,126.885,458599999.0
2009-03-16 04:48:00,126.88,126.885,126.87,126.87,108800000.0
2009-03-16 04:49:00,126.885,126.89,126.845,126.855,167199999.0
2009-03-16 04:50:00,126.845,126.845,126.81,126.81,136400000.0
2009-03-16 04:51:00,126.81,126.815,126.81,126.81,76800000.0
2009-03-16 04:52:00,126.805,126.81,126.775,126.775,67000000.0
2009-03-16 04:53:00,126.785,126.81,126.775,126.78,458599998.0
2009-03-16 04:54:00,126.775,126.785,126.775,126.78,160000000.0
2009-03-16 04:55:00,126.78,126.8,126.78,126.79,425599999.0
2009-03-16 04:56:00,126.79,126.805,126.78,126.805,244800000.0
2009-03-16 04:57:00,126.805,126.82,126.79,126.8,243999999.0
2009-03-16 04:58:00,126.795,126.795,126.775,126.78,164600000.0
2009-03-16 04:59:00,126.78,126.81,126.78,126.8,222399999.0
2009-03-16 05:00:00,126.8,126.8,126.78,126.795,144600001.0
2009-03-16 05:01:00,126.79,126.815,126.79,126.8,358000004.0
2009-03-16 05:02:00,126.8,126.82,126.8,126.82,373599998.0
2009-03-16 05:03:00,126.82,126.82,126.805,126.82,51200000.0
2009-03-16 05:04:00,126.82,126.87,126.82,126.855,384000002.0
2009-03-16 05:05:00,126.855,126.865,126.85,126.855,196799997.0
2009-03-16 05:06:00,126.86,126.86,126.84,126.845,56000000.0
2009-03-16 05:07:00,126.85,126.855,126.825,126.825,88000000.0
2009-03-16 05:08:00,126.83,126.83,126.825,126.825,21200000.0
2009-03-16 05:09:00,126.825,126.83,126.8,126.8,144200000.0
2009-03-16 05:10:00,126.805,126.81,126.78,126.785,110400000.0
2009-03-16 05:11:00,126.78,126.78,126.78,126.78,38400000.0
2009-03-16 05:12:00,126.78,126.81,126.78,126.8,425600000.0
2009-03-16 05:13:00,126.81,126.835,126.81,126.83,167999999.0
2009-03-16 05:14:00,126.835,126.855,126.825,126.845,408000002.0
2009-03-16 05:15:00,126.85,126.85,126.83,126.83,187399999.0
2009-03-16 05:16:00,126.83,126.845,126.765,126.79,557399999.0
2009-03-16 05:17:00,126.79,126.815,126.79,126.8,175999999.0
2009-03-16 05:18:00,126.8,126.82,126.795,126.815,386399992.0
2009-03-16 05:19:00,126.8,126.805,126.79,126.795,201599997.0
2009-03-16 05:20:00,126.795,126.815,126.79,126.79,180200000.0
2009-03-16 05:21:00,126.545,126.547,126.521,126.521,133199999.0
2009-03-16 05:22:00,126.785,126.785,126.76,126.76,133199999.0
2009-03-16 05:23:00,126.76,126.76,126.76,126.76,52800000.0
2009-03-16 05:24:00,126.755,126.76,126.75,126.75,64400000.0
2009-03-16 05:25:00,126.755,126.755,126.645,126.68,330600001.0
2009-03-16 05:26:00,126.68,126.68,126.595,126.62,464800001.0
2009-03-16 05:27:00,126.62,126.64,126.605,126.61,305800002.0
2009-03-16 05:28:00,126.61,126.645,126.61,126.625,136400000.0
2009-03-16 05:29:00,126.63,126.64,126.615,126.62,234600000.0
2009-03-16 05:30:00,126.62,126.62,126.615,126.615,105600000.0
2009-03-16 05:31:00,126.62,126.62,126.6,126.6,73800001.0
2009-03-16 05:32:00,126.6,126.6,126.565,126.575,126800000.0
2009-03-16 05:33:00,126.575,126.6,126.57,126.6,191200001.0
2009-03-16 05:34:00,126.6,126.6,126.565,126.57,225600000.0
2009-03-16 05:35:00,126.57,126.615,126.57,126.605,360800000.0
2009-03-16 05:36:00,126.605,126.66,126.605,126.655,176000000.0
2009-03-16 05:37:00,126.655,126.655,126.595,126.63,404000003.0
2009-03-16 05:38:00,126.62,126.66,126.62,126.645,273599999.0
2009-03-16 05:39:00,126.645,126.665,126.64,126.65,452799992.0
2009-03-16 05:40:00,126.65,126.68,126.64,126.66,383999996.0
2009-03-16 05:41:00,126.66,126.67,126.63,126.63,617799993.0
2009-03-16 05:42:00,126.63,126.65,126.61,126.64,727999990.0
2009-03-16 05:43:00,126.645,126.65,126.615,126.62,452799995.0
2009-03-16 05:44:00,126.635,126.665,126.635,126.655,374399993.0
2009-03-16 05:45:00,126.655,126.68,126.655,126.68,271999993.0
2009-03-16 05:46:00,126.685,126.69,126.685,126.69,30400000.0
2009-03-16 05:47:00,126.705,126.725,126.695,126.725,150399999.0
2009-03-16 05:48:00,126.725,126.735,126.71,126.71,155200000.0
2009-03-16 05:49:00,126.72,126.725,126.675,126.695,207999998.0
2009-03-16 05:50:00,126.69,126.715,126.69,126.715,123199999.0
2009-03-16 05:51:00,126.71,126.715,126.71,126.715,35200000.0
2009-03-16 05:52:00,126.715,126.74,126.715,126.725,219199998.0
2009-03-16 05:53:00,126.725,126.745,126.725,126.73,150400000.0
2009-03-16 05:54:00,126.73,126.73,126.72,126.725,130200000.0
2009-03-16 05:55:00,126.725,126.725,126.69,126.695,106000000.0
2009-03-16 05:56:00,126.69,126.695,126.68,126.695,292799998.0
2009-03-16 05:57:00,126.68,126.68,126.665,126.665,114599998.0
2009-03-16 05:58:00,126.665,126.685,126.655,126.66,303799999.0
2009-03-16 05:59:00,126.66,126.66,126.66,126.66,4800000.0
2009-03-16 06:00:00,126.66,126.66,126.615,126.63,233000000.0
2009-03-16 06:01:00,126.63,126.65,126.625,126.64,78400000.0
2009-03-16 06:02:00,126.64,126.64,126.635,126.635,62400000.0
2009-03-16 06:03:00,126.635,126.645,126.62,126.63,190400000.0
2009-03-16 06:04:00,126.635,126.64,126.625,126.635,156799999.0
2009-03-16 06:05:00,126.63,126.63,126.61,126.62,45000000.0
2009-03-16 06:06:00,126.62,126.62,126.59,126.59,427799999.0
2009-03-16 06:07:00,126.595,126.595,126.555,126.565,394899997.0
2009-03-16 06:08:00,126.565,126.575,126.56,126.565,299199992.0
2009-03-16 06:09:00,126.56,126.575,126.515,126.515,455999998.0
2009-03-16 06:10:00,126.525,126.57,126.515,126.57,743999991.0
2009-03-16 06:11:00,126.575,126.575,126.555,126.57,185600000.0
2009-03-16 06:12:00,126.575,126.575,126.53,126.535,263999997.0
2009-03-16 06:13:00,126.535,126.57,126.525,126.565,316799997.0
2009-03-16 06:14:00,126.575,126.6,126.56,126.57,551199994.0
2009-03-16 06:15:00,126.565,126.605,126.565,126.595,546799995.0
2009-03-16 06:16:00,126.6,126.61,126.585,126.595,125600000.0
2009-03-16 06:17:00,126.595,126.595,126.565,126.57,105200000.0
2009-03-16 06:18:00,126.565,126.565,126.545,126.545,171200000.0
2009-03-16 06:19:00,126.555,126.565,126.525,126.545,357400002.0
2009-03-16 06:20:00,126.545,126.56,126.53,126.53,425200000.0
2009-03-16 06:21:00,126.545,126.55,126.525,126.525,146400000.0
2009-03-16 06:22:00,126.53,126.54,126.51,126.52,130200000.0
2009-03-16 06:23:00,126.515,126.515,126.475,126.48,275400000.0
2009-03-16 06:24:00,126.485,126.495,126.465,126.49,390400000.0
2009-03-16 06:25:00,126.495,126.525,126.49,126.51,534000002.0
2009-03-16 06:26:00,126.52,126.55,126.505,126.54,468199999.0
2009-03-16 06:27:00,126.54,126.57,126.54,126.555,253600000.0
2009-03-16 06:28:00,126.555,126.635,126.555,126.635,464199993.0
2009-03-16 06:29:00,126.625,126.64,126.62,126.64,323199997.0
2009-03-16 06:30:00,126.635,126.68,126.63,126.65,390400000.0
2009-03-16 06:31:00,126.645,126.71,126.605,126.68,536800001.0
2009-03-16 06:32:00,126.675,126.695,126.63,126.65,224400000.0
2009-03-16 06:33:00,126.635,126.67,126.615,126.67,403000000.0
2009-03-16 06:34:00,126.675,126.675,126.635,126.65,213200000.0
2009-03-16 06:35:00,126.655,126.675,126.635,126.67,143600000.0
2009-03-16 06:36:00,126.67,126.76,126.665,126.76,360000000.0
2009-03-16 06:37:00,126.76,126.76,126.73,126.745,361600000.0
2009-03-16 06:38:00,126.745,126.8,126.745,126.785,424200001.0
2009-03-16 06:39:00,126.775,126.82,126.775,126.8,433600000.0
2009-03-16 06:40:00,126.805,126.815,126.775,126.775,583799999.0
2009-03-16 06:41:00,126.78,126.78,126.76,126.765,197200000.0
2009-03-16 06:42:00,126.78,126.79,126.76,126.785,166400000.0
2009-03-16 06:43:00,126.8,126.805,126.73,126.73,462200001.0
2009-03-16 06:44:00,126.73,126.75,126.71,126.72,500799998.0
2009-03-16 06:45:00,126.74,126.74,126.69,126.695,347200000.0
2009-03-16 06:46:00,126.7,126.725,126.69,126.71,311400000.0
2009-03-16 06:47:00,126.7,126.705,126.68,126.7,163800000.0
2009-03-16 06:48:00,126.695,126.73,126.695,126.73,92600000.0
2009-03-16 06:49:00,126.72,126.75,126.72,126.735,180800000.0
2009-03-16 06:50:00,126.735,126.75,126.735,126.74,126200000.0
2009-03-16 06:51:00,126.74,126.74,126.725,126.73,245800000.0
2009-03-16 06:52:00,126.725,126.745,126.725,126.745,78600000.0
2009-03-16 06:53:00,126.75,126.75,126.695,126.695,230800000.0
2009-03-16 06:54:00,126.71,126.745,126.7,126.74,202800000.0
2009-03-16 06:55:00,126.735,126.735,126.73,126.73,5000000.0
2009-03-16 06:56:00,126.73,126.73,126.685,126.685,204200002.0
2009-03-16 06:57:00,126.69,126.7,126.67,126.695,197200000.0
2009-03-16 06:58:00,126.695,126.72,126.68,126.68,188800000.0
2009-03-16 06:59:00,126.68,126.685,126.67,126.675,206600000.0
2009-03-16 07:00:00,126.68,126.68,126.625,126.645,501000000.0
2009-03-16 07:01:00,126.64,126.65,126.635,126.65,112000000.0
2009-03-16 07:02:00,126.64,126.675,126.635,126.67,272000000.0
2009-03-16 07:03:00,126.675,126.675,126.65,126.66,316800000.0
2009-03-16 07:04:00,126.66,126.68,126.66,126.675,214400000.0
2009-03-16 07:05:00,126.68,126.705,126.68,126.705,112000000.0
2009-03-16 07:06:00,126.705,126.72,126.705,126.71,190400000.0
2009-03-16 07:07:00,126.72,126.725,126.66,126.71,550999997.0
2009-03-16 07:08:00,126.71,126.73,126.68,126.69,588800003.0
2009-03-16 07:09:00,126.69,126.705,126.68,126.7,374400000.0
2009-03-16 07:10:00,126.705,126.715,126.695,126.705,212800000.0
2009-03-16 07:11:00,126.72,126.735,126.705,126.725,330199999.0
2009-03-16 07:12:00,126.725,126.74,126.705,126.725,81400001.0
2009-03-16 07:13:00,126.72,126.73,126.72,126.725,150400000.0
2009-03-16 07:14:00,126.72,126.755,126.715,126.75,331200000.0
2009-03-16 07:15:00,126.75,126.77,126.75,126.765,286400001.0
2009-03-16 07:16:00,126.765,126.765,126.75,126.76,231199999.0
2009-03-16 07:17:00,126.76,126.77,126.745,126.75,163400000.0
2009-03-16 07:18:00,126.74,126.76,126.74,126.755,176800000.0
2009-03-16 07:19:00,126.75,126.76,126.71,126.71,260000001.0
2009-03-16 07:20:00,126.71,126.725,126.7,126.725,344799999.0
2009-03-16 07:21:00,126.72,126.72,126.695,126.705,177600000.0
2009-03-16 07:22:00,126.7,126.705,126.69,126.695,180800002.0
2009-03-16 07:23:00,126.695,126.71,126.685,126.7,169599999.0
2009-03-16 07:24:00,126.69,126.7,126.69,126.7,93799999.0
2009-03-16 07:25:00,126.69,126.705,126.69,126.695,148399998.0
2009-03-16 07:26:00,126.69,126.69,126.67,126.68,257399998.0
2009-03-16 07:27:00,126.685,126.695,126.67,126.68,260000000.0
2009-03-16 07:28:00,126.68,126.69,126.68,126.68,160000000.0
2009-03-16 07:29:00,126.68,126.68,126.675,126.68,57600000.0
2009-03-16 07:30:00,126.785,126.809,126.78,126.797,208800000.0
2009-03-16 07:31:00,126.68,126.68,126.655,126.655,208800000.0
2009-03-16 07:32:00,126.655,126.66,126.65,126.655,248200000.0
2009-03-16 07:33:00,126.66,126.66,126.65,126.65,199200000.0
2009-03-16 07:34:00,126.65,126.65,126.65,126.65,49600000.0
2009-03-16 07:35:00,126.655,126.655,126.62,126.62,214400000.0
2009-03-16 07:36:00,126.62,126.63,126.555,126.565,362600000.0
2009-03-16 07:37:00,126.565,126.6,126.565,126.595,286400000.0
2009-03-16 07:38:00,126.595,126.595,126.54,126.54,324599999.0
2009-03-16 07:39:00,126.55,126.57,126.545,126.545,326399999.0
2009-03-16 07:40:00,126.55,126.56,126.545,126.545,108800000.0
2009-03-16 07:41:00,126.55,126.55,126.54,126.54,97799999.0
2009-03-16 07:42:00,126.555,126.565,126.54,126.545,253200000.0
2009-03-16 07:43:00,126.545,126.545,126.475,126.505,546599997.0
2009-03-16 07:44:00,126.5,126.52,126.5,126.5,264000000.0
2009-03-16 07:45:00,126.5,126.505,126.46,126.495,576399999.0
2009-03-16 07:46:00,126.495,126.535,126.495,126.505,457599997.0
2009-03-16 07:47:00,126.505,126.505,126.505,126.505,12800000.0
2009-03-16 07:48:00,126.515,126.535,126.515,126.53,249599996.0
2009-03-16 07:49:00,126.53,126.545,126.53,126.54,350399997.0
2009-03-16 07:50:00,126.54,126.55,126.54,126.54,127999999.0
2009-03-16 07:51:00,126.54,126.595,126.54,126.595,366399999.0
2009-03-16 07:52:00,126.595,126.625,126.595,126.615,216599999.0
2009-03-16 07:53:00,126.62,126.625,126.62,126.625,33600000.0
2009-03-16 07:54:00,126.625,126.63,126.615,126.63,56000000.0
2009-03-16 07:55:00,126.635,126.635,126.59,126.605,178200000.0
2009-03-16 07:56:00,126.6,126.6,126.555,126.57,229399998.0
2009-03-16 07:57:00,126.58,126.625,126.58,126.625,539199996.0
2009-03-16 07:58:00,126.625,126.65,126.6,126.6,549799997.0
2009-03-16 07:59:00,126.605,126.635,126.605,126.615,436799994.0
2009-03-16 08:00:00,126.615,126.65,126.6,126.62,339400000.0
2009-03-16 08:01:00,126.62,126.665,126.605,126.645,971399998.0
2009-03-16 08:02:00,126.645,126.675,126.64,126.675,443199997.0
2009-03-16 08:03:00,126.675,126.74,126.655,126.74,712799997.0
2009-03-16 08:04:00,126.73,126.73,126.67,126.68,641799999.0
2009-03-16 08:05:00,126.67,126.695,126.66,126.66,414799996.0
2009-03-16 08:06:00,126.66,126.7,126.66,126.7,440999998.0
2009-03-16 08:07:00,126.7,126.71,126.695,126.695,319999998.0
2009-03-16 08:08:00,126.695,126.71,126.695,126.7,309000000.0
2009-03-16 08:09:00,126.7,126.71,126.65,126.66,307699998.0
2009-03-16 08:10:00,126.66,126.68,126.645,126.68,384400000.0
2009-03-16 08:11:00,126.675,126.725,126.655,126.69,594399997.0
2009-03-16 08:12:00,126.695,126.725,126.6,126.63,891999994.0
2009-03-16 08:13:00,126.615,126.66,126.605,126.63,652799992.0
2009-03-16 08:14:00,126.63,126.68,126.6,126.68,959999992.0
2009-03-16 08:15:00,126.68,126.745,126.67,126.71,781599997.0
2009-03-16 08:16:00,126.715,126.745,126.71,126.735,241799999.0
2009-03-16 08:17:00,126.73,126.74,126.72,126.73,130400000.0
2009-03-16 08:18:00,126.73,126.75,126.73,126.745,105600000.0
2009-03-16 08:19:00,126.74,126.765,126.74,126.76,320800000.0
2009-03-16 08:20:00,126.755,126.825,126.755,126.805,776399997.0
2009-03-16 08:21:00,126.805,126.835,126.79,126.79,754599994.0
2009-03-16 08:22:00,126.8,126.8,126.715,126.715,383199999.0
2009-03-16 08:23:00,126.715,126.78,126.71,126.755,336599999.0
2009-03-16 08:24:00,126.76,126.81,126.76,126.785,352199998.0
2009-03-16 08:25:00,126.785,126.8,126.785,126.8,20200000.0
2009-03-16 08:26:00,126.8,126.8,126.755,126.76,398199998.0
2009-03-16 08:27:00,126.755,126.78,126.74,126.775,311200002.0
2009-03-16 08:28:00,126.775,126.795,126.775,126.775,208400000.0
2009-03-16 08:29:00,126.775,126.815,126.775,126.78,420000000.0
2009-03-16 08:30:00,126.785,126.815,126.775,126.805,240199998.0
2009-03-16 08:31:00,126.805,126.805,126.785,126.795,138600000.0
2009-03-16 08:32:00,126.79,126.79,126.765,126.78,380400005.0
2009-03-16 08:33:00,126.795,126.805,126.785,126.805,193600000.0
2009-03-16 08:34:00,126.805,126.805,126.78,126.78,159399999.0
2009-03-16 08:35:00,126.79,126.805,126.78,126.78,376799999.0
2009-03-16 08:36:00,126.775,126.805,126.775,126.785,225000000.0
2009-03-16 08:37:00,126.785,126.79,126.735,126.76,178200000.0
2009-03-16 08:38:00,126.76,126.83,126.76,126.825,291000000.0
2009-03-16 08:39:00,126.825,126.845,126.805,126.82,259600000.0
2009-03-16 08:40:00,126.825,126.885,126.8,126.815,1014200001.0
2009-03-16 08:41:00,126.82,126.95,126.815,126.94,618000000.0
2009-03-16 08:42:00,126.94,126.94,126.895,126.915,527999999.0
2009-03-16 08:43:00,126.915,126.915,126.875,126.9,367600000.0
2009-03-16 08:44:00,126.9,126.925,126.885,126.9,470399996.0
2009-03-16 08:45:00,126.905,126.935,126.9,126.925,760199988.0
2009-03-16 08:46:00,126.93,126.94,126.87,126.9,560399995.0
2009-03-16 08:47:00,126.895,126.915,126.89,126.91,385999995.0
2009-03-16 08:48:00,126.935,126.94,126.905,126.905,225200002.0
2009-03-16 08:49:00,126.905,126.925,126.895,126.91,349999998.0
2009-03-16 08:50:00,126.905,126.94,126.9,126.9,355800000.0
2009-03-16 08:51:00,126.9,126.93,126.9,126.91,134000000.0
2009-03-16 08:52:00,126.905,126.96,126.905,126.945,240599999.0
2009-03-16 08:53:00,126.945,126.955,126.935,126.935,409599996.0
2009-03-16 08:54:00,126.935,126.935,126.895,126.9,147400000.0
2009-03-16 08:55:00,126.9,126.92,126.87,126.885,324000000.0
2009-03-16 08:56:00,126.885,126.9,126.885,126.89,163200000.0
2009-03-16 08:57:00,126.9,126.9,126.87,126.89,226600000.0
2009-03-16 08:58:00,126.89,126.9,126.86,126.875,373399997.0
2009-03-16 08:59:00,126.875,126.885,126.875,126.88,86599999.0
2009-03-16 09:00:00,126.89,126.935,126.88,126.905,584999997.0
2009-03-16 09:01:00,126.915,126.98,126.915,126.97,469800000.0
2009-03-16 09:02:00,126.97,126.97,126.935,126.965,495599998.0
2009-03-16 09:03:00,126.965,126.98,126.95,126.965,318399999.0
2009-03-16 09:04:00,126.96,126.995,126.955,126.985,351399999.0
2009-03-16 09:05:00,126.995,127.12,126.995,127.105,460400000.0
2009-03-16 09:06:00,127.115,127.115,127.045,127.05,436199998.0
2009-03-16 09:07:00,127.05,127.055,127.02,127.05,463200002.0
2009-03-16 09:08:00,127.05,127.095,127.04,127.095,204199999.0
2009-03-16 09:09:00,127.095,127.115,127.075,127.075,589000001.0
2009-03-16 09:10:00,127.075,127.08,127.035,127.065,299400002.0
2009-03-16 09:11:00,127.06,127.085,127.05,127.085,330600000.0
2009-03-16 09:12:00,127.085,127.11,127.05,127.05,333200001.0
2009-03-16 09:13:00,127.05,127.1,127.03,127.1,604399998.0
2009-03-16 09:14:00,127.1,127.245,127.09,127.215,815799999.0
2009-03-16 09:15:00,127.215,127.22,127.135,127.17,644600000.0
2009-03-16 09:16:00,127.175,127.195,127.155,127.18,430600001.0
2009-03-16 09:17:00,127.175,127.195,127.13,127.185,602800000.0
2009-03-16 09:18:00,127.18,127.195,127.12,127.14,644200000.0
2009-03-16 09:19:00,127.135,127.16,126.995,126.995,1026000000.0
2009-03-16 09:20:00,126.995,127.0,126.9,126.905,726599996.0
2009-03-16 09:21:00,126.905,126.935,126.85,126.855,649299999.0
2009-03-16 09:22:00,126.85,126.9,126.845,126.9,584400000.0
2009-03-16 09:23:00,126.895,126.905,126.88,126.9,492600000.0
2009-03-16 09:24:00,126.895,126.935,126.885,126.905,656399997.0
2009-03-16 09:25:00,126.905,126.915,126.795,126.825,975899997.0
2009-03-16 09:26:00,126.825,126.84,126.785,126.8,833399996.0
2009-03-16 09:27:00,126.8,126.83,126.79,126.79,640199998.0
2009-03-16 09:28:00,126.79,126.79,126.71,126.71,838000004.0
2009-03-16 09:29:00,126.71,126.73,126.63,126.715,1651400000.0
2009-03-16 09:30:00,126.715,126.73,126.705,126.72,881800008.0
2009-03-16 09:31:00,126.73,126.85,126.73,126.85,779800003.0
2009-03-16 09:32:00,126.85,126.85,126.83,126.835,569599997.0
2009-03-16 09:33:00,126.835,126.85,126.825,126.84,536000000.0
2009-03-16 09:34:00,126.86,126.875,126.84,126.85,762800000.0
2009-03-16 09:35:00,126.855,126.855,126.765,126.785,1341400003.0
2009-03-16 09:36:00,126.785,126.895,126.785,126.875,1047999999.0
2009-03-16 09:37:00,126.88,126.955,126.875,126.94,1117800002.0
2009-03-16 09:38:00,126.94,127.01,126.935,126.975,1492799998.0
2009-03-16 09:39:00,126.975,126.975,126.915,126.92,828399996.0
2009-03-16 09:40:00,126.92,127.02,126.92,127.015,1310800001.0
2009-03-16 09:41:00,127.01,127.05,126.995,126.995,1168600014.0
2009-03-16 09:42:00,126.995,127.06,126.995,127.025,1169600004.0
2009-03-16 09:43:00,127.025,127.055,127.01,127.03,687200001.0
2009-03-16 09:44:00,127.03,127.07,127.03,127.05,596799995.0
2009-03-16 09:45:00,127.055,127.1,127.045,127.09,432799998.0
2009-03-16 09:46:00,127.09,127.14,127.07,127.1,1150799999.0
2009-03-16 09:47:00,127.105,127.205,127.105,127.2,770199999.0
2009-03-16 09:48:00,127.215,127.235,127.13,127.16,683400000.0
2009-03-16 09:49:00,127.145,127.2,127.115,127.195,878200001.0
2009-03-16 09:50:00,127.195,127.325,127.185,127.32,848499999.0
2009-03-16 09:51:00,127.34,127.38,127.3,127.375,1213899999.0
2009-03-16 09:52:00,127.35,127.405,127.35,127.395,800400004.0
2009-03-16 09:53:00,127.39,127.4,127.345,127.36,1054500001.0
2009-03-16 09:54:00,127.36,127.365,127.315,127.355,901299997.0
2009-03-16 09:55:00,127.35,127.365,127.32,127.33,688600000.0
2009-03-16 09:56:00,127.335,127.335,127.225,127.245,604100000.0
2009-03-16 09:57:00,127.25,127.255,127.235,127.245,626399998.0
2009-03-16 09:58:00,127.245,127.25,127.205,127.22,939399999.0
2009-03-16 09:59:00,127.22,127.23,127.175,127.205,893999994.0
2009-03-16 10:00:00,127.19,127.26,127.185,127.24,957300005.0
2009-03-16 10:01:00,127.24,127.26,127.21,127.245,1232599998.0
2009-03-16 10:02:00,127.235,127.285,127.22,127.285,731599999.0
2009-03-16 10:03:00,127.28,127.335,127.26,127.315,1145799999.0
2009-03-16 10:04:00,127.315,127.355,127.315,127.325,685600003.0
2009-03-16 10:05:00,127.325,127.38,127.32,127.355,952199997.0
2009-03-16 10:06:00,127.35,127.375,127.32,127.37,1301100000.0
2009-03-16 10:07:00,127.375,127.395,127.36,127.375,1003399995.0
2009-03-16 10:08:00,127.375,127.385,127.325,127.33,587099998.0
2009-03-16 10:09:00,127.33,127.375,127.31,127.375,761600002.0
2009-03-16 10:10:00,127.37,127.45,127.37,127.44,715800000.0
2009-03-16 10:11:00,127.44,127.48,127.43,127.46,743099998.0
2009-03-16 10:12:00,127.455,127.475,127.455,127.46,739400000.0
2009-03-16 10:13:00,127.455,127.46,127.405,127.435,604800000.0
2009-03-16 10:14:00,127.445,127.54,127.445,127.525,598200000.0
2009-03-16 10:15:00,127.525,127.525,127.405,127.41,1072900000.0
2009-03-16 10:16:00,127.41,127.42,127.325,127.325,768800000.0
2009-03-16 10:17:00,127.33,127.335,127.29,127.29,1086800002.0
2009-03-16 10:18:00,127.29,127.32,127.25,127.3,855099999.0
2009-03-16 10:19:00,127.3,127.31,127.28,127.305,806200000.0
2009-03-16 10:20:00,127.31,127.335,127.295,127.335,478000001.0
2009-03-16 10:21:00,127.335,127.345,127.31,127.325,1061399994.0
2009-03-16 10:22:00,127.325,127.345,127.305,127.34,1123799997.0
2009-03-16 10:23:00,127.34,127.365,127.335,127.36,945999992.0
2009-03-16 10:24:00,127.36,127.375,127.345,127.365,866800004.0
2009-03-16 10:25:00,127.36,127.385,127.355,127.365,898799997.0
2009-03-16 10:26:00,127.365,127.39,127.35,127.36,925699999.0
2009-03-16 10:27:00,127.36,127.37,127.325,127.335,1239700002.0
2009-03-16 10:28:00,127.335,127.385,127.31,127.31,1017800000.0
2009-03-16 10:29:00,127.31,127.34,127.295,127.305,1070500000.0
2009-03-16 10:30:00,127.3,127.335,127.295,127.33,545200002.0
2009-03-16 10:31:00,127.33,127.38,127.3,127.365,824300001.0
2009-03-16 10:32:00,127.37,127.44,127.345,127.38,860000000.0
2009-03-16 10:33:00,127.375,127.425,127.375,127.39,929599999.0
2009-03-16 10:34:00,127.39,127.42,127.335,127.41,1029000000.0
2009-03-16 10:35:00,127.415,127.435,127.365,127.385,770999999.0
2009-03-16 10:36:00,127.385,127.385,127.345,127.355,851599995.0
2009-03-16 10:37:00,127.355,127.39,127.29,127.325,1158799996.0
2009-03-16 10:38:00,127.32,127.34,127.3,127.32,627900002.0
2009-03-16 10:39:00,127.32,127.32,127.3,127.3,354400000.0
2009-03-16 10:40:00,127.305,127.31,127.245,127.245,528600002.0
2009-03-16 10:41:00,127.23,127.285,127.23,127.28,994799998.0
2009-03-16 10:42:00,127.27,127.33,127.27,127.295,891999995.0
2009-03-16 10:43:00,127.295,127.305,127.25,127.28,522200003.0
2009-03-16 10:44:00,127.28,127.33,127.25,127.315,765200000.0
2009-03-16 10:45:00,127.32,127.325,127.295,127.3,332400001.0
2009-03-16 10:46:00,127.295,127.335,127.295,127.305,499199999.0
2009-03-16 10:47:00,127.3,127.32,127.295,127.3,403399998.0
2009-03-16 10:48:00,127.3,127.355,127.3,127.35,465800002.0
2009-03-16 10:49:00,127.35,127.35,127.305,127.33,552900000.0
2009-03-16 10:50:00,127.33,127.33,127.265,127.29,777000000.0
2009-03-16 10:51:00,127.29,127.315,127.27,127.315,398000000.0
2009-03-16 10:52:00,127.31,127.315,127.28,127.285,493600004.0
2009-03-16 10:53:00,127.29,127.29,127.245,127.25,699199999.0
2009-03-16 10:54:00,127.25,127.265,127.22,127.265,712399999.0
2009-03-16 10:55:00,127.27,127.335,127.27,127.325,704800002.0
2009-03-16 10:56:00,127.325,127.37,127.325,127.345,592999998.0
2009-03-16 10:57:00,127.34,127.475,127.33,127.465,1167800006.0
2009-03-16 10:58:00,127.465,127.525,127.405,127.42,1321599997.0
2009-03-16 10:59:00,127.415,127.43,127.36,127.375,831600001.0
2009-03-16 11:00:00,127.375,127.435,127.37,127.425,675799997.0
2009-03-16 11:01:00,127.42,127.43,127.335,127.39,925600001.0
2009-03-16 11:02:00,127.385,127.4,127.365,127.385,882199998.0
2009-03-16 11:03:00,127.39,127.475,127.385,127.465,997800002.0
2009-03-16 11:04:00,127.455,127.465,127.39,127.41,553399998.0
2009-03-16 11:05:00,127.41,127.42,127.38,127.41,778399999.0
2009-03-16 11:06:00,127.405,127.43,127.375,127.415,716200002.0
2009-03-16 11:07:00,127.415,127.42,127.375,127.385,769199998.0
2009-03-16 11:08:00,127.39,127.395,127.34,127.37,916799998.0
2009-03-16 11:09:00,127.36,127.435,127.36,127.435,628099996.0
2009-03-16 11:10:00,127.435,127.435,127.385,127.385,443000002.0
2009-03-16 11:11:00,127.395,127.435,127.385,127.43,530800001.0
2009-03-16 11:12:00,127.43,127.435,127.395,127.43,244800002.0
2009-03-16 11:13:00,127.43,127.43,127.345,127.355,723199999.0
2009-03-16 11:14:00,127.345,127.4,127.345,127.39,434400000.0
2009-03-16 11:15:00,127.39,127.4,127.375,127.375,515800003.0
2009-03-16 11:16:00,127.38,127.38,127.3,127.3,779000000.0
2009-03-16 11:17:00,127.29,127.31,127.25,127.26,934799999.0
2009-03-16 11:18:00,127.27,127.3,127.265,127.3,353600001.0
2009-03-16 11:19:00,127.3,127.315,127.25,127.25,862999999.0
2009-03-16 11:20:00,127.25,127.265,127.245,127.255,610000000.0
2009-03-16 11:21:00,127.26,127.26,127.205,127.22,412800001.0
2009-03-16 11:22:00,127.215,127.22,127.195,127.205,365199999.0
2009-03-16 11:23:00,127.205,127.215,127.175,127.185,483400002.0
2009-03-16 11:24:00,127.185,127.205,127.15,127.155,695800000.0
2009-03-16 11:25:00,127.16,127.2,127.16,127.17,434200000.0
2009-03-16 11:26:00,127.17,127.21,127.17,127.19,473400000.0
2009-03-16 11:27:00,127.19,127.24,127.19,127.225,461000000.0
2009-03-16 11:28:00,127.22,127.245,127.205,127.21,455200000.0
2009-03-16 11:29:00,127.215,127.25,127.21,127.24,470400000.0
2009-03-16 11:30:00,127.24,127.28,127.205,127.22,854800000.0
2009-03-16 11:31:00,127.215,127.22,127.17,127.215,880000005.0
2009-03-16 11:32:00,127.215,127.22,127.21,127.22,162400000.0
2009-03-16 11:33:00,127.22,127.26,127.22,127.24,379200000.0
2009-03-16 11:34:00,127.24,127.27,127.235,127.255,598600002.0
2009-03-16 11:35:00,127.26,127.32,127.255,127.295,629400000.0
2009-03-16 11:36:00,127.29,127.315,127.29,127.315,361000000.0
2009-03-16 11:37:00,127.315,127.32,127.3,127.32,383200000.0
2009-03-16 11:38:00,127.32,127.345,127.28,127.285,614600000.0
2009-03-16 11:39:00,127.285,127.29,127.23,127.27,595400002.0
2009-03-16 11:40:00,127.285,127.32,127.265,127.305,367900000.0
2009-03-16 11:41:00,127.32,127.32,127.285,127.305,249800000.0
2009-03-16 11:42:00,127.305,127.31,127.22,127.22,463399998.0
2009-03-16 11:43:00,127.22,127.25,127.22,127.24,741299999.0
2009-03-16 11:44:00,127.23,127.245,127.22,127.23,350400001.0
2009-03-16 11:45:00,127.235,127.26,127.22,127.25,770400002.0
2009-03-16 11:46:00,127.25,127.295,127.24,127.275,514600000.0
2009-03-16 11:47:00,127.28,127.375,127.28,127.355,573200000.0
2009-03-16 11:48:00,127.355,127.39,127.345,127.38,851000002.0
2009-03-16 11:49:00,127.385,127.4,127.31,127.32,812600001.0
2009-03-16 11:50:00,127.32,127.33,127.28,127.295,658000001.0
2009-03-16 11:51:00,127.295,127.37,127.28,127.305,648200000.0
2009-03-16 11:52:00,127.305,127.37,127.275,127.37,433600001.0
2009-03-16 11:53:00,127.37,127.4,127.36,127.4,553800000.0
2009-03-16 11:54:00,127.4,127.505,127.395,127.475,1282599998.0
2009-03-16 11:55:00,127.48,127.48,127.42,127.44,1149000000.0
2009-03-16 11:56:00,127.44,127.445,127.375,127.405,900700005.0
2009-03-16 11:57:00,127.405,127.46,127.405,127.44,738000001.0
2009-03-16 11:58:00,127.445,127.525,127.445,127.525,801300001.0
2009-03-16 11:59:00,127.52,127.555,127.51,127.555,768599999.0
2009-03-16 12:00:00,127.555,127.56,127.51,127.51,494000000.0
2009-03-16 12:01:00,127.52,127.55,127.485,127.54,796100003.0
2009-03-16 12:02:00,127.545,127.635,127.545,127.635,958800001.0
2009-03-16 12:03:00,127.63,127.675,127.625,127.64,893099997.0
2009-03-16 12:04:00,127.64,127.675,127.605,127.65,1137100000.0
2009-03-16 12:05:00,127.64,127.69,127.63,127.68,1148800001.0
2009-03-16 12:06:00,127.675,127.72,127.67,127.715,789299999.0
2009-03-16 12:07:00,127.72,127.78,127.71,127.77,1605099993.0
2009-03-16 12:08:00,127.77,127.85,127.755,127.85,1161999998.0
2009-03-16 12:09:00,127.85,127.89,127.84,127.87,935299999.0
2009-03-16 12:10:00,127.885,127.925,127.84,127.9,1037700001.0
2009-03-16 12:11:00,127.895,127.905,127.875,127.875,769600002.0
2009-03-16 12:12:00,127.875,127.885,127.84,127.88,1168000000.0
2009-03-16 12:13:00,127.88,127.88,127.835,127.85,753000001.0
2009-03-16 12:14:00,127.845,127.905,127.805,127.88,1141999998.0
2009-03-16 12:15:00,127.88,127.88,127.78,127.79,839000005.0
2009-03-16 12:16:00,127.78,127.78,127.7,127.74,993600001.0
2009-03-16 12:17:00,127.75,127.775,127.74,127.77,948400003.0
2009-03-16 12:18:00,127.77,127.825,127.76,127.805,942999998.0
2009-03-16 12:19:00,127.805,127.88,127.805,127.855,686999999.0
2009-03-16 12:20:00,127.855,127.935,127.855,127.93,767000000.0
2009-03-16 12:21:00,127.93,127.98,127.895,127.905,566800000.0
2009-03-16 12:22:00,127.9,127.915,127.855,127.86,764600000.0
2009-03-16 12:23:00,127.86,127.92,127.845,127.91,655199999.0
2009-03-16 12:24:00,127.91,127.945,127.905,127.945,623400000.0
2009-03-16 12:25:00,127.945,128.025,127.915,127.995,622899999.0
2009-03-16 12:26:00,128.0,128.01,127.93,127.935,876199999.0
2009-03-16 12:27:00,127.93,127.94,127.915,127.92,715200002.0
2009-03-16 12:28:00,127.92,127.965,127.92,127.95,518800001.0
2009-03-16 12:29:00,127.95,127.96,127.92,127.94,401800001.0
2009-03-16 12:30:00,127.94,128.015,127.94,128.0,890000004.0
2009-03-16 12:31:00,128.0,128.04,127.97,128.04,814400003.0
2009-03-16 12:32:00,128.04,128.05,127.99,128.01,917400001.0
2009-03-16 12:33:00,128.01,128.035,127.96,127.995,878400002.0
2009-03-16 12:34:00,127.99,128.01,127.92,127.95,986500002.0
2009-03-16 12:35:00,127.955,127.99,127.94,127.975,997799999.0
2009-03-16 12:36:00,127.975,128.005,127.975,127.99,682200001.0
2009-03-16 12:37:00,127.99,128.07,127.985,128.025,947400000.0
2009-03-16 12:38:00,128.025,128.105,128.01,128.1,1215599999.0
2009-03-16 12:39:00,128.1,128.105,128.01,128.095,1007200000.0
2009-03-16 12:40:00,128.105,128.25,128.095,128.21,875600005.0
2009-03-16 12:41:00,128.21,128.265,128.175,128.255,679400000.0
2009-03-16 12:42:00,128.26,128.26,128.235,128.24,885400004.0
2009-03-16 12:43:00,128.24,128.25,128.19,128.235,920600001.0
2009-03-16 12:44:00,128.235,128.265,128.22,128.255,898600000.0
2009-03-16 12:45:00,128.25,128.285,128.245,128.275,772999998.0
2009-03-16 12:46:00,128.275,128.315,128.27,128.27,775200001.0
2009-03-16 12:47:00,128.27,128.325,128.265,128.315,950600000.0
2009-03-16 12:48:00,128.325,128.375,128.325,128.34,803200000.0
2009-03-16 12:49:00,128.34,128.365,128.315,128.32,791000001.0
2009-03-16 12:50:00,128.32,128.33,128.295,128.305,970500000.0
2009-03-16 12:51:00,128.305,128.335,128.275,128.32,887800001.0
2009-03-16 12:52:00,128.32,128.33,128.295,128.32,918800000.0
2009-03-16 12:53:00,128.33,128.34,128.265,128.27,1793699974.0
2009-03-16 12:54:00,128.27,128.275,128.23,128.26,1409599997.0
2009-03-16 12:55:00,128.26,128.26,128.17,128.205,1150599998.0
2009-03-16 12:56:00,128.205,128.205,128.145,128.165,1215799999.0
2009-03-16 12:57:00,128.165,128.215,128.13,128.13,775400000.0
2009-03-16 12:58:00,128.13,128.165,128.12,128.155,1039299999.0
2009-03-16 12:59:00,128.155,128.21,128.15,128.21,1345299998.0
2009-03-16 13:00:00,128.205,128.24,128.17,128.175,891400002.0
2009-03-16 13:01:00,128.175,128.175,128.14,128.15,450000000.0
2009-03-16 13:02:00,128.155,128.155,128.135,128.145,778800001.0
2009-03-16 13:03:00,128.145,128.145,128.12,128.13,496200003.0
2009-03-16 13:04:00,128.13,128.175,128.12,128.165,830200001.0
2009-03-16 13:05:00,128.17,128.215,128.16,128.205,720800001.0
2009-03-16 13:06:00,128.205,128.205,128.175,128.185,828800001.0
2009-03-16 13:07:00,128.185,128.205,128.16,128.185,887200000.0
2009-03-16 13:08:00,128.19,128.2,128.125,128.13,923400004.0
2009-03-16 13:09:00,128.13,128.135,128.095,128.11,1716399996.0
2009-03-16 13:10:00,128.11,128.13,128.09,128.105,944599996.0
2009-03-16 13:11:00,128.1,128.15,128.095,128.12,906599997.0
2009-03-16 13:12:00,128.12,128.205,128.1,128.16,975800001.0
2009-03-16 13:13:00,128.15,128.16,128.135,128.14,667600002.0
2009-03-16 13:14:00,128.135,128.155,128.135,128.155,456400001.0
2009-03-16 13:15:00,128.15,128.19,128.145,128.165,915399997.0
2009-03-16 13:16:00,128.16,128.19,128.16,128.17,750800004.0
2009-03-16 13:17:00,128.17,128.23,128.17,128.23,640199999.0
2009-03-16 13:18:00,128.21,128.265,128.2,128.25,963000000.0
2009-03-16 13:19:00,128.255,128.27,128.21,128.22,916999999.0
2009-03-16 13:20:00,128.235,128.245,128.215,128.22,907800000.0
2009-03-16 13:21:00,128.22,128.27,128.215,128.255,749400002.0
2009-03-16 13:22:00,128.255,128.27,128.215,128.225,850000004.0
2009-03-16 13:23:00,128.225,128.235,128.17,128.17,660999999.0
2009-03-16 13:24:00,128.17,128.18,128.1,128.1,817399999.0
2009-03-16 13:25:00,128.11,128.11,128.095,128.105,1035399998.0
2009-03-16 13:26:00,128.105,128.145,128.1,128.145,826000008.0
2009-03-16 13:27:00,128.145,128.185,128.14,128.165,763600003.0
2009-03-16 13:28:00,128.165,128.19,128.165,128.19,525000000.0
2009-03-16 13:29:00,128.19,128.235,128.175,128.195,924400000.0
2009-03-16 13:30:00,128.205,128.22,128.175,128.22,789200003.0
2009-03-16 13:31:00,128.22,128.22,128.1,128.105,656400007.0
2009-03-16 13:32:00,128.105,128.15,128.1,128.15,746200005.0
2009-03-16 13:33:00,128.145,128.18,128.135,128.17,695800005.0
2009-03-16 13:34:00,128.17,128.215,128.165,128.185,654600001.0
2009-03-16 13:35:00,128.18,128.185,128.13,128.15,958600002.0
2009-03-16 13:36:00,128.15,128.215,128.15,128.21,719799999.0
2009-03-16 13:37:00,128.21,128.255,128.19,128.23,677200000.0
2009-03-16 13:38:00,128.23,128.27,128.22,128.26,1053799994.0
2009-03-16 13:39:00,128.26,128.26,128.2,128.21,927600002.0
2009-03-16 13:40:00,128.21,128.23,128.175,128.23,1150600003.0
2009-03-16 13:41:00,128.23,128.29,128.23,128.265,580000000.0
2009-03-16 13:42:00,128.265,128.33,128.265,128.325,835800001.0
2009-03-16 13:43:00,128.33,128.34,128.285,128.325,1065000002.0
2009-03-16 13:44:00,128.325,128.375,128.305,128.365,918000000.0
2009-03-16 13:45:00,128.36,128.365,128.31,128.35,1075400001.0
2009-03-16 13:46:00,128.35,128.36,128.33,128.34,447200000.0
2009-03-16 13:47:00,128.335,128.37,128.335,128.355,405800000.0
2009-03-16 13:48:00,128.355,128.37,128.345,128.345,380600003.0
2009-03-16 13:49:00,128.345,128.465,128.33,128.445,1159800001.0
2009-03-16 13:50:00,128.44,128.49,128.42,128.475,769599999.0
2009-03-16 13:51:00,128.465,128.465,128.395,128.435,831000002.0
2009-03-16 13:52:00,128.435,128.465,128.425,128.465,827199997.0
2009-03-16 13:53:00,128.465,128.48,128.445,128.475,423600000.0
2009-03-16 13:54:00,128.47,128.475,128.415,128.425,755200000.0
2009-03-16 13:55:00,128.425,128.48,128.42,128.435,716400000.0
2009-03-16 13:56:00,128.44,128.445,128.4,128.435,694400001.0
2009-03-16 13:57:00,128.435,128.47,128.43,128.44,382600000.0
2009-03-16 13:58:00,128.44,128.475,128.435,128.445,597800000.0
2009-03-16 13:59:00,128.445,128.455,128.41,128.41,570400001.0
2009-03-16 14:00:00,128.405,128.46,128.405,128.45,528800002.0
2009-03-16 14:01:00,128.45,128.46,128.43,128.44,432600000.0
2009-03-16 14:02:00,128.44,128.44,128.4,128.41,491600001.0
2009-03-16 14:03:00,128.425,128.425,128.4,128.4,487800000.0
2009-03-16 14:04:00,128.405,128.425,128.395,128.415,269800000.0
2009-03-16 14:05:00,128.415,128.445,128.41,128.44,433800000.0
2009-03-16 14:06:00,128.44,128.445,128.42,128.425,404800000.0
2009-03-16 14:07:00,128.425,128.445,128.4,128.425,695800002.0
2009-03-16 14:08:00,128.425,128.445,128.405,128.41,662400002.0
2009-03-16 14:09:00,128.405,128.415,128.375,128.38,550400000.0
2009-03-16 14:10:00,128.385,128.385,128.365,128.38,386000000.0
2009-03-16 14:11:00,128.38,128.39,128.365,128.375,708600000.0
2009-03-16 14:12:00,128.37,128.45,128.35,128.425,888399998.0
2009-03-16 14:13:00,128.425,128.445,128.415,128.415,833900001.0
2009-03-16 14:14:00,128.415,128.445,128.41,128.425,702799999.0
2009-03-16 14:15:00,128.42,128.48,128.4,128.43,694800000.0
2009-03-16 14:16:00,128.435,128.485,128.425,128.465,726600000.0
2009-03-16 14:17:00,128.465,128.475,128.42,128.435,867199998.0
2009-03-16 14:18:00,128.435,128.485,128.435,128.455,726200000.0
2009-03-16 14:19:00,128.455,128.48,128.455,128.475,621600000.0
2009-03-16 14:20:00,128.475,128.49,128.445,128.445,468600000.0
2009-03-16 14:21:00,128.455,128.53,128.455,128.525,760000001.0
2009-03-16 14:22:00,128.525,128.575,128.505,128.53,952399998.0
2009-03-16 14:23:00,128.535,128.565,128.51,128.565,861999999.0
2009-03-16 14:24:00,128.57,128.58,128.525,128.545,677099999.0
2009-03-16 14:25:00,128.545,128.595,128.545,128.545,1126000003.0
2009-03-16 14:26:00,128.555,128.56,128.545,128.55,658199999.0
2009-03-16 14:27:00,128.55,128.575,128.51,128.525,826999998.0
2009-03-16 14:28:00,128.525,128.55,128.52,128.55,867200000.0
2009-03-16 14:29:00,128.545,128.55,128.48,128.49,787799999.0
2009-03-16 14:30:00,128.49,128.49,128.38,128.415,1034600000.0
2009-03-16 14:31:00,128.41,128.435,128.38,128.415,1128400002.0
2009-03-16 14:32:00,128.415,128.435,128.41,128.43,1033600001.0
2009-03-16 14:33:00,128.43,128.48,128.425,128.455,988400006.0
2009-03-16 14:34:00,128.465,128.545,128.465,128.495,679699999.0
2009-03-16 14:35:00,128.495,128.58,128.495,128.57,1087799997.0
2009-03-16 14:36:00,128.575,128.61,128.575,128.61,798000002.0
2009-03-16 14:37:00,128.605,128.615,128.575,128.575,608000000.0
2009-03-16 14:38:00,128.585,128.63,128.52,128.53,594000001.0
2009-03-16 14:39:00,128.545,128.69,128.545,128.675,771200002.0
2009-03-16 14:40:00,128.68,128.73,128.675,128.71,818800000.0
2009-03-16 14:41:00,128.71,128.725,128.62,128.655,777099999.0
2009-03-16 14:42:00,128.645,128.68,128.605,128.605,928299997.0
2009-03-16 14:43:00,128.605,128.605,128.5,128.51,949399999.0
2009-03-16 14:44:00,128.51,128.58,128.49,128.535,1660800001.0
2009-03-16 14:45:00,128.535,128.59,128.53,128.575,1185400006.0
2009-03-16 14:46:00,128.575,128.595,128.505,128.52,786700000.0
2009-03-16 14:47:00,128.525,128.53,128.42,128.445,1145500003.0
2009-03-16 14:48:00,128.445,128.475,128.415,128.45,749300004.0
2009-03-16 14:49:00,128.45,128.475,128.44,128.46,651100006.0
2009-03-16 14:50:00,128.46,128.46,128.37,128.37,937200002.0
2009-03-16 14:51:00,128.37,128.395,128.32,128.35,1509400003.0
2009-03-16 14:52:00,128.375,128.385,128.305,128.32,1238399997.0
2009-03-16 14:53:00,128.315,128.365,128.305,128.33,1433500011.0
2009-03-16 14:54:00,128.325,128.375,128.285,128.35,865799999.0
2009-03-16 14:55:00,128.33,128.36,128.315,128.345,499599999.0
2009-03-16 14:56:00,128.33,128.345,128.32,128.32,705900000.0
2009-03-16 14:57:00,128.32,128.4,128.305,128.365,966600000.0
2009-03-16 14:58:00,128.365,128.395,128.34,128.355,832300000.0
2009-03-16 14:59:00,128.355,128.355,128.305,128.335,590000000.0
2009-03-16 15:00:00,128.33,128.46,128.33,128.45,718200000.0
2009-03-16 15:01:00,128.45,128.51,128.425,128.495,688500001.0
2009-03-16 15:02:00,128.49,128.5,128.46,128.465,735999999.0
2009-03-16 15:03:00,128.465,128.505,128.465,128.495,1227000005.0
2009-03-16 15:04:00,128.495,128.52,128.49,128.49,1050599999.0
2009-03-16 15:05:00,128.49,128.495,128.46,128.475,1129000006.0
2009-03-16 15:06:00,128.475,128.51,128.405,128.405,1277000001.0
2009-03-16 15:07:00,128.41,128.47,128.405,128.455,1578800002.0
2009-03-16 15:08:00,128.455,128.46,128.425,128.435,977799997.0
2009-03-16 15:09:00,128.43,128.45,128.415,128.45,914500004.0
2009-03-16 15:10:00,128.435,128.475,128.425,128.45,685999996.0
2009-03-16 15:11:00,128.45,128.47,128.425,128.43,734800000.0
2009-03-16 15:12:00,128.43,128.43,128.375,128.395,478400000.0
2009-03-16 15:13:00,128.395,128.455,128.395,128.445,908600003.0
2009-03-16 15:14:00,128.445,128.505,128.43,128.47,815999997.0
2009-03-16 15:15:00,128.46,128.495,128.41,128.44,731600000.0
2009-03-16 15:16:00,128.445,128.48,128.38,128.395,1123300000.0
2009-03-16 15:17:00,128.395,128.405,128.32,128.32,538199999.0
2009-03-16 15:18:00,128.32,128.35,128.25,128.275,659600003.0
2009-03-16 15:19:00,128.27,128.375,128.25,128.37,1048200005.0
2009-03-16 15:20:00,128.37,128.425,128.345,128.41,1063800001.0
2009-03-16 15:21:00,128.41,128.44,128.385,128.435,1629200001.0
2009-03-16 15:22:00,128.435,128.435,128.305,128.31,1054600003.0
2009-03-16 15:23:00,128.31,128.365,128.265,128.275,729900001.0
2009-03-16 15:24:00,128.27,128.27,128.23,128.25,1096000002.0
2009-03-16 15:25:00,128.255,128.29,128.24,128.265,1194200003.0
2009-03-16 15:26:00,128.27,128.27,128.225,128.245,1223999998.0
2009-03-16 15:27:00,128.245,128.31,128.245,128.285,970399991.0
2009-03-16 15:28:00,128.285,128.285,128.245,128.26,804599997.0
2009-03-16 15:29:00,128.255,128.335,128.255,128.315,1078099996.0
2009-03-16 15:30:00,128.315,128.34,128.155,128.17,931000002.0
2009-03-16 15:31:00,128.17,128.225,128.17,128.185,879899998.0
2009-03-16 15:32:00,128.19,128.26,128.19,128.215,934699998.0
2009-03-16 15:33:00,128.215,128.22,128.125,128.185,657799999.0
2009-03-16 15:34:00,128.18,128.205,128.105,128.15,870599997.0
2009-03-16 15:35:00,128.17,128.2,128.125,128.165,778000000.0
2009-03-16 15:36:00,128.165,128.2,128.11,128.115,735199999.0
2009-03-16 15:37:00,128.12,128.18,128.105,128.155,932599999.0
2009-03-16 15:38:00,128.145,128.23,128.105,128.225,835500002.0
2009-03-16 15:39:00,128.24,128.28,128.19,128.235,858800002.0
2009-03-16 15:40:00,128.235,128.27,128.18,128.19,806300001.0
2009-03-16 15:41:00,128.19,128.255,128.16,128.2,736300001.0
2009-03-16 15:42:00,128.2,128.2,128.11,128.145,873600002.0
2009-03-16 15:43:00,128.145,128.205,128.14,128.145,601400000.0
2009-03-16 15:44:00,128.15,128.22,128.13,128.15,805600000.0
2009-03-16 15:45:00,128.15,128.245,128.15,128.245,696600000.0
2009-03-16 15:46:00,128.24,128.27,128.18,128.215,774600000.0
2009-03-16 15:47:00,128.21,128.225,128.16,128.195,729000001.0
2009-03-16 15:48:00,128.19,128.23,128.15,128.18,683500000.0
2009-03-16 15:49:00,128.185,128.235,128.17,128.22,802000000.0
2009-03-16 15:50:00,128.22,128.22,128.105,128.145,795500000.0
2009-03-16 15:51:00,128.155,128.18,128.125,128.14,890999997.0
2009-03-16 15:52:00,128.14,128.19,128.115,128.165,811799999.0
2009-03-16 15:53:00,128.165,128.2,128.155,128.18,559199999.0
2009-03-16 15:54:00,128.18,128.24,128.18,128.23,859200001.0
2009-03-16 15:55:00,128.235,128.265,128.23,128.25,900200003.0
2009-03-16 15:56:00,128.245,128.26,128.19,128.22,702400001.0
2009-03-16 15:57:00,128.21,128.235,128.13,128.13,623800000.0
2009-03-16 15:58:00,128.13,128.225,128.13,128.185,719600002.0
2009-03-16 15:59:00,128.185,128.225,128.185,128.22,632400000.0
2009-03-16 16:00:00,128.215,128.41,128.215,128.37,933300001.0
2009-03-16 16:01:00,128.37,128.38,128.3,128.31,1043599999.0
2009-03-16 16:02:00,128.31,128.41,128.305,128.4,833700000.0
2009-03-16 16:03:00,128.4,128.4,128.33,128.38,841400001.0
2009-03-16 16:04:00,128.375,128.415,128.37,128.375,839999999.0
2009-03-16 16:05:00,128.38,128.385,128.215,128.23,1550999990.0
2009-03-16 16:06:00,128.23,128.28,128.17,128.18,1004600000.0
2009-03-16 16:07:00,128.18,128.23,128.17,128.185,818800000.0
2009-03-16 16:08:00,128.18,128.195,128.12,128.165,1079700001.0
2009-03-16 16:09:00,128.165,128.18,128.125,128.145,1052600000.0
2009-03-16 16:10:00,128.145,128.15,128.035,128.035,1080199999.0
2009-03-16 16:11:00,128.05,128.055,127.98,128.03,845800000.0
2009-03-16 16:12:00,128.03,128.03,127.975,127.985,1234800006.0
2009-03-16 16:13:00,127.985,127.985,127.88,127.89,852399999.0
2009-03-16 16:14:00,127.89,127.985,127.875,127.955,699000000.0
2009-03-16 16:15:00,127.94,127.965,127.895,127.91,838200005.0
2009-03-16 16:16:00,127.91,127.935,127.885,127.925,810800002.0
2009-03-16 16:17:00,127.925,127.925,127.845,127.855,864600001.0
2009-03-16 16:18:00,127.855,127.95,127.83,127.95,808999999.0
2009-03-16 16:19:00,127.945,127.985,127.91,127.91,620999999.0
2009-03-16 16:20:00,127.905,127.935,127.865,127.865,847400000.0
2009-03-16 16:21:00,127.875,127.93,127.875,127.91,881599998.0
2009-03-16 16:22:00,127.91,127.945,127.89,127.93,878600000.0
2009-03-16 16:23:00,127.93,127.945,127.905,127.925,713200001.0
2009-03-16 16:24:00,127.925,127.96,127.905,127.96,812300000.0
2009-03-16 16:25:00,127.94,127.95,127.905,127.915,680200002.0
2009-03-16 16:26:00,127.905,127.945,127.905,127.915,701000001.0
2009-03-16 16:27:00,127.915,127.95,127.9,127.945,653800002.0
2009-03-16 16:28:00,127.94,127.955,127.905,127.91,648600000.0
2009-03-16 16:29:00,127.91,127.925,127.805,127.83,682899999.0
2009-03-16 16:30:00,127.82,127.865,127.795,127.83,788899999.0
2009-03-16 16:31:00,127.82,127.895,127.815,127.85,924499999.0
2009-03-16 16:32:00,127.85,127.97,127.81,127.97,583200000.0
2009-03-16 16:33:00,127.965,128.015,127.955,127.985,604400000.0
2009-03-16 16:34:00,127.99,128.07,127.99,128.065,726299999.0
2009-03-16 16:35:00,128.065,128.065,127.97,128.04,796300001.0
2009-03-16 16:36:00,128.03,128.065,128.01,128.03,678800000.0
2009-03-16 16:37:00,128.03,128.07,127.96,127.965,562600000.0
2009-03-16 16:38:00,127.965,128.01,127.965,128.005,577000000.0
2009-03-16 16:39:00,128.005,128.035,127.99,128.03,362400000.0
2009-03-16 16:40:00,128.03,128.06,128.025,128.055,340400001.0
2009-03-16 16:41:00,128.06,128.1,128.045,128.05,677999999.0
2009-03-16 16:42:00,128.045,128.075,128.02,128.065,937200002.0
2009-03-16 16:43:00,128.06,128.06,127.92,127.94,700200000.0
2009-03-16 16:44:00,127.965,128.06,127.96,128.01,395300000.0
2009-03-16 16:45:00,128.01,128.05,127.97,127.97,633400000.0
2009-03-16 16:46:00,127.97,128.0,127.95,127.965,646800000.0
2009-03-16 16:47:00,127.965,127.99,127.945,127.98,693000002.0
2009-03-16 16:48:00,127.995,128.07,127.95,128.07,542000001.0
2009-03-16 16:49:00,128.065,128.065,127.99,128.025,507800001.0
2009-03-16 16:50:00,128.025,128.06,127.995,128.055,576800000.0
2009-03-16 16:51:00,128.055,128.055,128.0,128.02,475600000.0
2009-03-16 16:52:00,128.01,128.095,128.01,128.03,754800000.0
2009-03-16 16:53:00,128.03,128.045,127.98,128.005,646200000.0
2009-03-16 16:54:00,128.01,128.06,127.965,127.965,520000000.0
2009-03-16 16:55:00,127.965,128.04,127.955,127.97,720800000.0
2009-03-16 16:56:00,127.975,128.005,127.795,127.905,803200002.0
2009-03-16 16:57:00,127.905,127.97,127.89,127.89,684600000.0
2009-03-16 16:58:00,127.885,127.885,127.755,127.76,906400002.0
2009-03-16 16:59:00,127.76,127.76,127.56,127.605,948299998.0
2009-03-16 17:00:00,127.615,127.655,127.59,127.645,460400000.0
2009-03-16 17:01:00,127.65,127.73,127.645,127.725,499000000.0
2009-03-16 17:02:00,127.72,127.725,127.655,127.715,692800001.0
2009-03-16 17:03:00,127.72,127.72,127.645,127.665,630400000.0
2009-03-16 17:04:00,127.665,127.72,127.665,127.68,533800001.0
2009-03-16 17:05:00,127.68,127.715,127.665,127.71,553400000.0
2009-03-16 17:06:00,127.71,127.74,127.675,127.685,571900000.0
2009-03-16 17:07:00,127.68,127.695,127.65,127.67,686400002.0
2009-03-16 17:08:00,127.665,127.78,127.64,127.72,577100000.0
2009-03-16 17:09:00,127.715,127.74,127.675,127.685,627199999.0
2009-03-16 17:10:00,127.685,127.725,127.66,127.7,701600000.0
2009-03-16 17:11:00,127.7,127.73,127.635,127.64,919499999.0
2009-03-16 17:12:00,127.64,127.64,127.5,127.56,778300000.0
2009-03-16 17:13:00,127.555,127.625,127.55,127.61,1046199997.0
2009-03-16 17:14:00,127.605,127.63,127.565,127.565,454799998.0
2009-03-16 17:15:00,127.575,127.66,127.575,127.65,577799999.0
2009-03-16 17:16:00,127.65,127.73,127.64,127.705,676799999.0
2009-03-16 17:17:00,127.71,127.785,127.7,127.755,514000000.0
2009-03-16 17:18:00,127.755,127.78,127.735,127.775,393400000.0
2009-03-16 17:19:00,127.775,127.8,127.75,127.775,327900001.0
2009-03-16 17:20:00,127.785,127.835,127.76,127.76,408100000.0
2009-03-16 17:21:00,127.765,127.79,127.735,127.745,536400000.0
2009-03-16 17:22:00,127.745,127.775,127.7,127.75,372200000.0
2009-03-16 17:23:00,127.73,127.8,127.725,127.775,674600000.0
2009-03-16 17:24:00,127.775,127.81,127.76,127.8,780800001.0
2009-03-16 17:25:00,127.8,127.845,127.8,127.815,833600000.0
2009-03-16 17:26:00,127.815,127.855,127.81,127.84,780000000.0
2009-03-16 17:27:00,127.84,127.865,127.825,127.84,713999999.0
2009-03-16 17:28:00,127.84,127.865,127.83,127.85,595600000.0
2009-03-16 17:29:00,127.855,127.875,127.805,127.82,749799999.0
2009-03-16 17:30:00,127.81,127.82,127.765,127.79,455200000.0
2009-03-16 17:31:00,127.795,127.815,127.77,127.78,557700000.0
2009-03-16 17:32:00,127.78,127.83,127.765,127.82,785900001.0
2009-03-16 17:33:00,127.82,127.82,127.755,127.78,454600000.0
2009-03-16 17:34:00,127.785,127.82,127.775,127.81,613400001.0
2009-03-16 17:35:00,127.81,127.82,127.755,127.76,677400000.0
2009-03-16 17:36:00,127.76,127.765,127.71,127.71,855500000.0
2009-03-16 17:37:00,127.71,127.73,127.66,127.72,679000000.0
2009-03-16 17:38:00,127.72,127.75,127.665,127.7,786900000.0
2009-03-16 17:39:00,127.7,127.725,127.675,127.695,469400000.0
2009-03-16 17:40:00,127.695,127.715,127.685,127.71,548300000.0
2009-03-16 17:41:00,127.71,127.75,127.685,127.745,676400002.0
2009-03-16 17:42:00,127.745,127.765,127.715,127.74,329500000.0
2009-03-16 17:43:00,127.745,127.785,127.725,127.73,452600000.0
2009-03-16 17:44:00,127.73,127.765,127.72,127.745,518200000.0
2009-03-16 17:45:00,127.745,127.79,127.73,127.75,504600000.0
2009-03-16 17:46:00,127.755,127.805,127.745,127.79,543200000.0
2009-03-16 17:47:00,127.795,127.795,127.65,127.65,562200000.0
2009-03-16 17:48:00,127.655,127.725,127.65,127.7,800600001.0
2009-03-16 17:49:00,127.695,127.695,127.58,127.595,802200000.0
2009-03-16 17:50:00,127.595,127.68,127.58,127.63,823099999.0
2009-03-16 17:51:00,127.63,127.64,127.58,127.61,574100000.0
2009-03-16 17:52:00,127.61,127.61,127.53,127.535,769000003.0
2009-03-16 17:53:00,127.53,127.55,127.51,127.51,872100000.0
2009-03-16 17:54:00,127.51,127.525,127.435,127.45,1041800003.0
2009-03-16 17:55:00,127.46,127.535,127.46,127.5,1051200002.0
2009-03-16 17:56:00,127.5,127.595,127.49,127.59,823800000.0
2009-03-16 17:57:00,127.585,127.62,127.57,127.6,1035999997.0
2009-03-16 17:58:00,127.6,127.66,127.6,127.635,951800001.0
2009-03-16 17:59:00,127.645,127.645,127.58,127.595,1017100004.0
2009-03-16 18:00:00,127.595,127.62,127.545,127.56,489450000.0
2009-03-16 18:01:00,127.56,127.64,127.56,127.59,743699998.0
2009-03-16 18:02:00,127.595,127.615,127.53,127.53,591000000.0
2009-03-16 18:03:00,127.525,127.55,127.51,127.515,630199996.0
2009-03-16 18:04:00,127.505,127.515,127.435,127.46,856100000.0
2009-03-16 18:05:00,127.46,127.495,127.42,127.435,769199999.0
2009-03-16 18:06:00,127.435,127.455,127.38,127.39,634800002.0
2009-03-16 18:07:00,127.39,127.39,127.3,127.305,836599999.0
2009-03-16 18:08:00,127.305,127.44,127.305,127.425,805300001.0
2009-03-16 18:09:00,127.44,127.45,127.405,127.43,536200000.0
2009-03-16 18:10:00,127.43,127.485,127.43,127.455,795800002.0
2009-03-16 18:11:00,127.46,127.475,127.445,127.45,600799995.0
2009-03-16 18:12:00,127.45,127.545,127.45,127.52,1179800002.0
2009-03-16 18:13:00,127.525,127.54,127.515,127.53,540800002.0
2009-03-16 18:14:00,127.53,127.555,127.515,127.545,798400003.0
2009-03-16 18:15:00,127.54,127.705,127.54,127.7,834599997.0
2009-03-16 18:16:00,127.695,127.715,127.625,127.67,995000000.0
2009-03-16 18:17:00,127.67,127.705,127.67,127.695,434400000.0
2009-03-16 18:18:00,127.695,127.695,127.67,127.68,300200000.0
2009-03-16 18:19:00,127.685,127.715,127.675,127.705,429800000.0
2009-03-16 18:20:00,127.705,127.73,127.69,127.705,473099999.0
2009-03-16 18:21:00,127.705,127.78,127.695,127.765,658599999.0
2009-03-16 18:22:00,127.765,127.8,127.715,127.75,900399998.0
2009-03-16 18:23:00,127.75,127.77,127.715,127.725,1126399995.0
2009-03-16 18:24:00,127.725,127.735,127.69,127.7,860600000.0
2009-03-16 18:25:00,127.7,127.705,127.645,127.655,632600002.0
2009-03-16 18:26:00,127.645,127.695,127.62,127.665,530999999.0
2009-03-16 18:27:00,127.665,127.695,127.62,127.695,490400000.0
2009-03-16 18:28:00,127.695,127.715,127.685,127.7,499200003.0
2009-03-16 18:29:00,127.7,127.715,127.675,127.695,490199999.0
2009-03-16 18:30:00,127.695,127.735,127.685,127.695,581600000.0
2009-03-16 18:31:00,127.695,127.715,127.64,127.69,557400000.0
2009-03-16 18:32:00,127.7,127.76,127.7,127.72,674999996.0
2009-03-16 18:33:00,127.72,127.77,127.715,127.77,641900001.0
2009-03-16 18:34:00,127.77,127.81,127.77,127.81,428600002.0
2009-03-16 18:35:00,127.815,127.83,127.8,127.82,312600000.0
2009-03-16 18:36:00,127.82,127.86,127.8,127.85,591600002.0
2009-03-16 18:37:00,127.87,127.87,127.815,127.815,605600005.0
2009-03-16 18:38:00,127.83,127.845,127.8,127.835,743400000.0
2009-03-16 18:39:00,127.835,127.89,127.835,127.85,718399999.0
2009-03-16 18:40:00,127.85,127.855,127.8,127.805,577000001.0
2009-03-16 18:41:00,127.805,127.825,127.8,127.8,397399999.0
2009-03-16 18:42:00,127.8,127.805,127.77,127.78,373200000.0
2009-03-16 18:43:00,127.79,127.845,127.79,127.84,558200000.0
2009-03-16 18:44:00,127.84,127.86,127.835,127.86,282400000.0
2009-03-16 18:45:00,127.86,127.895,127.86,127.88,297000000.0
2009-03-16 18:46:00,127.875,127.95,127.875,127.925,476400000.0
2009-03-16 18:47:00,127.94,127.99,127.905,127.97,457600000.0
2009-03-16 18:48:00,127.975,127.975,127.925,127.95,465700000.0
2009-03-16 18:49:00,127.955,127.985,127.94,127.96,208900000.0
2009-03-16 18:50:00,127.96,128.055,127.96,128.03,591800001.0
2009-03-16 18:51:00,127.995,128.015,127.955,128.005,323599999.0
2009-03-16 18:52:00,128.005,128.055,127.965,128.0,713800000.0
2009-03-16 18:53:00,128.01,128.025,127.98,128.025,306800000.0
2009-03-16 18:54:00,128.025,128.06,128.02,128.05,394700001.0
2009-03-16 18:55:00,128.05,128.06,127.97,127.97,287100000.0
2009-03-16 18:56:00,127.97,127.99,127.94,127.945,672999996.0
2009-03-16 18:57:00,127.95,128.035,127.94,127.985,355000001.0
2009-03-16 18:58:00,127.985,128.015,127.985,128.0,309900000.0
2009-03-16 18:59:00,128.0,128.025,127.965,128.02,461600000.0
2009-03-16 19:00:00,128.02,128.085,128.02,128.025,484000004.0
2009-03-16 19:01:00,128.03,128.045,127.945,127.95,433499999.0
2009-03-16 19:02:00,127.945,127.95,127.92,127.94,108000000.0
2009-03-16 19:03:00,127.93,127.98,127.915,127.965,383400000.0
2009-03-16 19:04:00,127.97,128.015,127.94,127.97,419000000.0
2009-03-16 19:05:00,127.97,127.97,127.74,127.78,324800000.0
2009-03-16 19:06:00,127.79,127.81,127.76,127.775,431100002.0
2009-03-16 19:07:00,127.775,127.79,127.72,127.745,392999997.0
2009-03-16 19:08:00,127.745,127.78,127.745,127.775,350800003.0
2009-03-16 19:09:00,127.775,127.78,127.745,127.77,454400001.0
2009-03-16 19:10:00,127.77,127.81,127.765,127.79,343600001.0
2009-03-16 19:11:00,127.785,127.8,127.78,127.78,109200000.0
2009-03-16 19:12:00,127.78,127.795,127.76,127.79,223880001.0
2009-03-16 19:13:00,127.8,127.815,127.71,127.725,611399998.0
2009-03-16 19:14:00,127.73,127.76,127.705,127.74,501400000.0
2009-03-16 19:15:00,127.73,127.735,127.71,127.725,154000000.0
2009-03-16 19:16:00,127.725,127.765,127.71,127.76,129500000.0
2009-03-16 19:17:00,127.76,127.785,127.755,127.775,128200000.0
2009-03-16 19:18:00,127.79,127.83,127.78,127.825,227600000.0
2009-03-16 19:19:00,127.825,127.92,127.82,127.9,456800001.0
2009-03-16 19:20:00,127.89,127.89,127.85,127.865,185800000.0
2009-03-16 19:21:00,127.865,127.89,127.865,127.88,111800000.0
2009-03-16 19:22:00,127.88,127.915,127.87,127.905,276800000.0
2009-03-16 19:23:00,127.91,127.91,127.885,127.905,266200000.0
2009-03-16 19:24:00,127.9,127.905,127.86,127.88,311999998.0
2009-03-16 19:25:00,127.88,127.89,127.865,127.865,193600000.0
2009-03-16 19:26:00,127.865,127.935,127.855,127.92,399799999.0
2009-03-16 19:27:00,127.915,127.98,127.915,127.97,257600000.0
2009-03-16 19:28:00,127.975,128.025,127.975,128.005,474400000.0
2009-03-16 19:29:00,128.0,128.02,127.965,127.97,332599999.0
2009-03-16 19:30:00,127.97,128.01,127.97,128.0,436000000.0
2009-03-16 19:31:00,128.0,128.02,127.965,127.975,426960000.0
2009-03-16 19:32:00,127.98,127.985,127.88,127.9,430200001.0
2009-03-16 19:33:00,127.9,127.9,127.865,127.89,331800001.0
2009-03-16 19:34:00,127.88,127.895,127.84,127.86,338000000.0
2009-03-16 19:35:00,127.865,127.89,127.82,127.82,263600000.0
2009-03-16 19:36:00,127.825,127.91,127.825,127.885,462600000.0
2009-03-16 19:37:00,127.885,127.9,127.87,127.895,417000001.0
2009-03-16 19:38:00,127.895,127.93,127.865,127.875,328200001.0
2009-03-16 19:39:00,127.875,127.895,127.875,127.885,113000000.0
2009-03-16 19:40:00,127.885,127.895,127.875,127.88,217999999.0
2009-03-16 19:41:00,127.88,127.885,127.86,127.875,96600000.0
2009-03-16 19:42:00,127.875,127.875,127.82,127.855,573200005.0
2009-03-16 19:43:00,127.855,127.86,127.835,127.845,202000001.0
2009-03-16 19:44:00,127.85,127.905,127.85,127.9,289400001.0
2009-03-16 19:45:00,127.9,127.96,127.885,127.92,285600000.0
2009-03-16 19:46:00,127.92,127.925,127.85,127.9,573399999.0
2009-03-16 19:47:00,127.9,127.9,127.815,127.825,562000001.0
2009-03-16 19:48:00,127.825,127.825,127.745,127.765,258700000.0
2009-03-16 19:49:00,127.765,127.78,127.765,127.765,210200000.0
2009-03-16 19:50:00,127.765,127.77,127.69,127.72,496499999.0
2009-03-16 19:51:00,127.71,127.72,127.685,127.69,313800000.0
2009-03-16 19:52:00,127.685,127.69,127.625,127.68,418979999.0
2009-03-16 19:53:00,127.68,127.7,127.67,127.7,371600000.0
2009-03-16 19:54:00,127.69,127.695,127.605,127.62,527799999.0
2009-03-16 19:55:00,127.625,127.625,127.605,127.625,446799999.0
2009-03-16 19:56:00,127.625,127.64,127.62,127.64,199400000.0
2009-03-16 19:57:00,127.63,127.68,127.62,127.67,527600000.0
2009-03-16 19:58:00,127.67,127.675,127.66,127.66,190200000.0
2009-03-16 19:59:00,127.665,127.675,127.655,127.665,227200000.0
2009-03-16 20:00:00,127.665,127.665,127.635,127.635,271399999.0
2009-03-16 20:01:00,127.635,127.66,127.615,127.65,436000002.0
2009-03-16 20:02:00,127.65,127.65,127.63,127.65,152000000.0
2009-03-16 20:03:00,127.645,127.66,127.62,127.625,304000000.0
2009-03-16 20:04:00,127.62,127.645,127.615,127.625,205099999.0
2009-03-16 20:05:00,127.615,127.63,127.55,127.55,243200001.0
2009-03-16 20:06:00,127.545,127.575,127.52,127.53,542800001.0
2009-03-16 20:07:00,127.54,127.545,127.51,127.545,304400000.0
2009-03-16 20:08:00,127.535,127.55,127.505,127.525,451500000.0
2009-03-16 20:09:00,127.525,127.55,127.515,127.53,402800001.0
2009-03-16 20:10:00,127.52,127.55,127.52,127.535,281600000.0
2009-03-16 20:11:00,127.54,127.605,127.54,127.605,551800002.0
2009-03-16 20:12:00,127.605,127.62,127.6,127.615,119000000.0
2009-03-16 20:13:00,127.615,127.625,127.6,127.615,284400001.0
2009-03-16 20:14:00,127.61,127.61,127.585,127.585,405200001.0
2009-03-16 20:15:00,127.58,127.67,127.58,127.66,307300000.0
2009-03-16 20:16:00,127.66,127.7,127.66,127.7,192400000.0
2009-03-16 20:17:00,127.695,127.715,127.68,127.705,396800004.0
2009-03-16 20:18:00,127.705,127.73,127.7,127.725,220200001.0
2009-03-16 20:19:00,127.725,127.73,127.7,127.715,163200000.0
2009-03-16 20:20:00,127.715,127.73,127.67,127.67,323000000.0
2009-03-16 20:21:00,127.67,127.67,127.63,127.65,301600000.0
2009-03-16 20:22:00,127.65,127.68,127.635,127.68,464200000.0
2009-03-16 20:23:00,127.68,127.68,127.585,127.6,450099999.0
2009-03-16 20:24:00,127.6,127.645,127.585,127.59,326200001.0
2009-03-16 20:25:00,127.585,127.645,127.585,127.63,234600000.0
2009-03-16 20:26:00,127.625,127.67,127.595,127.66,291000000.0
2009-03-16 20:27:00,127.665,127.675,127.65,127.65,277400000.0
2009-03-16 20:28:00,127.65,127.705,127.65,127.68,300000000.0
2009-03-16 20:29:00,127.68,127.71,127.655,127.655,376999999.0
2009-03-16 20:30:00,127.65,127.68,127.63,127.675,477000002.0
2009-03-16 20:31:00,127.67,127.685,127.59,127.595,556700002.0
2009-03-16 20:32:00,127.595,127.61,127.51,127.535,670200000.0
2009-03-16 20:33:00,127.545,127.55,127.51,127.545,601000004.0
2009-03-16 20:34:00,127.545,127.585,127.52,127.57,770999999.0
2009-03-16 20:35:00,127.57,127.6,127.565,127.585,306800000.0
2009-03-16 20:36:00,127.585,127.615,127.56,127.595,465600001.0
2009-03-16 20:37:00,127.595,127.62,127.55,127.59,531000003.0
2009-03-16 20:38:00,127.585,127.61,127.54,127.6,428200000.0
2009-03-16 20:39:00,127.605,127.615,127.575,127.605,185600000.0
2009-03-16 20:40:00,127.605,127.67,127.595,127.615,217899999.0
2009-03-16 20:41:00,127.61,127.625,127.605,127.615,382800000.0
2009-03-16 20:42:00,127.63,127.675,127.625,127.65,583199995.0
2009-03-16 20:43:00,127.65,127.68,127.65,127.66,201000000.0
2009-03-16 20:44:00,127.665,127.68,127.63,127.63,309800000.0
2009-03-16 20:45:00,127.605,127.65,127.6,127.625,373800000.0
2009-03-16 20:46:00,127.63,127.635,127.605,127.62,591999997.0
2009-03-16 20:47:00,127.62,127.66,127.62,127.64,343799998.0
2009-03-16 20:48:00,127.64,127.645,127.605,127.61,242600000.0
2009-03-16 20:49:00,127.61,127.675,127.595,127.63,373399999.0
2009-03-16 20:50:00,127.635,127.64,127.6,127.63,281200000.0
2009-03-16 20:51:00,127.63,127.66,127.625,127.645,289200002.0
2009-03-16 20:52:00,127.655,127.655,127.58,127.585,338399996.0
2009-03-16 20:53:00,127.585,127.585,127.56,127.58,322600002.0
2009-03-16 20:54:00,127.58,127.61,127.57,127.585,133000002.0
2009-03-16 20:55:00,127.585,127.615,127.555,127.555,297300001.0
2009-03-16 20:56:00,127.555,127.575,127.54,127.565,225600000.0
2009-03-16 20:57:00,127.58,127.58,127.53,127.53,473000000.0
2009-03-16 20:58:00,127.535,127.55,127.515,127.53,348800002.0
2009-03-16 20:59:00,127.52,127.565,127.515,127.555,550700000.0
2009-03-16 21:00:00,127.555,127.615,127.55,127.615,314200001.0
2009-03-16 21:01:00,127.615,127.635,127.615,127.62,356600003.0
2009-03-16 21:02:00,127.62,127.625,127.535,127.56,259400000.0
2009-03-16 21:03:00,127.56,127.615,127.56,127.61,78400000.0
2009-03-16 21:04:00,127.605,127.61,127.55,127.57,116200000.0
2009-03-16 21:05:00,127.57,127.57,127.54,127.55,182500000.0
2009-03-16 21:06:00,127.55,127.57,127.535,127.545,293400000.0
2009-03-16 21:07:00,127.55,127.565,127.535,127.545,288400001.0
2009-03-16 21:08:00,127.545,127.585,127.545,127.585,273600000.0
2009-03-16 21:09:00,127.585,127.63,127.575,127.615,246600001.0
2009-03-16 21:10:00,127.62,127.635,127.6,127.62,291800001.0
2009-03-16 21:11:00,127.615,127.63,127.605,127.605,189200000.0
2009-03-16 21:12:00,127.6,127.625,127.575,127.585,449800000.0
2009-03-16 21:13:00,127.585,127.625,127.585,127.62,128800000.0
2009-03-16 21:14:00,127.62,127.62,127.58,127.6,271000000.0
2009-03-16 21:15:00,127.595,127.6,127.565,127.57,332200004.0
2009-03-16 21:16:00,127.565,127.585,127.545,127.545,242000000.0
2009-03-16 21:17:00,127.545,127.56,127.51,127.51,191000000.0
2009-03-16 21:18:00,127.51,127.525,127.45,127.515,306199999.0
2009-03-16 21:19:00,127.515,127.555,127.51,127.535,162600000.0
2009-03-16 21:20:00,127.525,127.535,127.48,127.48,352400000.0
2009-03-16 21:21:00,127.485,127.495,127.46,127.48,287200000.0
2009-03-16 21:22:00,127.475,127.485,127.46,127.475,99600000.0
2009-03-16 21:23:00,127.46,127.49,127.415,127.425,312000000.0
2009-03-16 21:24:00,127.42,127.45,127.39,127.42,533300000.0
2009-03-16 21:25:00,127.415,127.445,127.41,127.44,335000000.0
2009-03-16 21:26:00,127.455,127.485,127.435,127.48,173800000.0
2009-03-16 21:27:00,127.48,127.5,127.445,127.48,351000001.0
2009-03-16 21:28:00,127.475,127.505,127.475,127.48,134600000.0
2009-03-16 21:29:00,127.48,127.53,127.46,127.525,194400001.0
2009-03-16 21:30:00,127.545,127.57,127.535,127.57,158000001.0
2009-03-16 21:31:00,127.565,127.58,127.54,127.565,398600000.0
2009-03-16 21:32:00,127.565,127.575,127.54,127.565,414400000.0
2009-03-16 21:33:00,127.565,127.605,127.51,127.53,423900003.0
2009-03-16 21:34:00,127.545,127.585,127.52,127.525,176100001.0
2009-03-16 21:35:00,127.535,127.565,127.52,127.565,199200000.0
2009-03-16 21:36:00,127.555,127.575,127.55,127.57,150600000.0
2009-03-16 21:37:00,127.575,127.585,127.535,127.54,207000000.0
2009-03-16 21:38:00,127.535,127.545,127.475,127.48,365200000.0
2009-03-16 21:39:00,127.475,127.485,127.395,127.41,259500000.0
2009-03-16 21:40:00,127.41,127.43,127.36,127.37,638300002.0
2009-03-16 21:41:00,127.365,127.385,127.33,127.345,400000000.0
2009-03-16 21:42:00,127.345,127.345,127.305,127.33,330000002.0
2009-03-16 21:43:00,127.32,127.39,127.29,127.39,313679999.0
2009-03-16 21:44:00,127.4,127.435,127.315,127.325,335200000.0
2009-03-16 21:45:00,127.32,127.36,127.32,127.36,299800001.0
2009-03-16 21:46:00,127.35,127.445,127.35,127.445,201300000.0
2009-03-16 21:47:00,127.45,127.46,127.405,127.415,274000000.0
2009-03-16 21:48:00,127.41,127.43,127.385,127.42,244000000.0
2009-03-16 21:49:00,127.43,127.43,127.39,127.405,188200000.0
2009-03-16 21:50:00,127.405,127.42,127.4,127.42,38400000.0
2009-03-16 21:51:00,127.42,127.44,127.3,127.335,177200000.0
2009-03-16 21:52:00,127.335,127.35,127.275,127.28,195700000.0
2009-03-16 21:53:00,127.28,127.305,127.245,127.255,177500000.0
2009-03-16 21:54:00,127.255,127.26,127.225,127.235,214600000.0
2009-03-16 21:55:00,127.235,127.25,127.22,127.235,133300000.0
2009-03-16 21:56:00,127.24,127.25,127.21,127.22,139400000.0
2009-03-16 21:57:00,127.22,127.23,127.18,127.185,213000000.0
2009-03-16 21:58:00,127.195,127.22,127.19,127.195,350400001.0
2009-03-16 21:59:00,127.195,127.195,127.12,127.155,226180000.0
2009-03-16 22:00:00,127.165,127.25,127.155,127.25,240240000.0
2009-03-16 22:01:00,127.255,127.28,127.25,127.28,85400000.0
2009-03-16 22:02:00,127.28,127.31,127.28,127.295,83000000.0
2009-03-16 22:03:00,127.295,127.295,127.265,127.265,55000000.0
2009-03-16 22:04:00,127.26,127.275,127.26,127.275,55600000.0
2009-03-16 22:05:00,127.275,127.31,127.265,127.285,87800000.0
2009-03-16 22:06:00,127.29,127.295,127.275,127.285,92000000.0
2009-03-16 22:07:00,127.3,127.315,127.275,127.29,50200000.0
2009-03-16 22:08:00,127.285,127.315,127.285,127.295,91199999.0
2009-03-16 22:09:00,127.29,127.3,127.285,127.3,4000000.0
2009-03-16 22:10:00,127.305,127.32,127.3,127.31,87600000.0
2009-03-16 22:11:00,127.315,127.355,127.31,127.335,171600000.0
2009-03-16 22:12:00,127.34,127.355,127.33,127.345,42600000.0
2009-03-16 22:13:00,127.35,127.38,127.345,127.37,102200000.0
2009-03-16 22:14:00,127.365,127.39,127.36,127.39,89200000.0
2009-03-16 22:15:00,127.39,127.405,127.375,127.4,144000001.0
2009-03-16 22:16:00,127.395,127.43,127.395,127.415,106900000.0
2009-03-16 22:17:00,127.41,127.42,127.4,127.41,266600001.0
2009-03-16 22:18:00,127.41,127.41,127.405,127.405,23400000.0
2009-03-16 22:19:00,127.405,127.41,127.39,127.39,31000000.0
2009-03-16 22:20:00,127.4,127.455,127.395,127.435,63800000.0
2009-03-16 22:21:00,127.435,127.46,127.425,127.43,75200000.0
2009-03-16 22:22:00,127.43,127.445,127.42,127.43,66000000.0
2009-03-16 22:23:00,127.43,127.445,127.41,127.445,131200000.0
2009-03-16 22:24:00,127.435,127.455,127.42,127.45,38800000.0
2009-03-16 22:25:00,127.45,127.48,127.45,127.47,102000000.0
2009-03-16 22:26:00,127.47,127.48,127.47,127.47,29000000.0
2009-03-16 22:27:00,127.46,127.475,127.46,127.47,20600000.0
2009-03-16 22:28:00,127.465,127.465,127.465,127.465,2000000.0
2009-03-16 22:29:00,127.465,127.465,127.46,127.465,8800000.0
2009-03-16 22:30:00,127.465,127.465,127.44,127.44,29000000.0
2009-03-16 22:31:00,127.445,127.445,127.405,127.425,29000000.0
2009-03-16 22:32:00,127.425,127.425,127.4,127.42,98600000.0
2009-03-16 22:33:00,127.43,127.435,127.37,127.395,331400000.0
2009-03-16 22:34:00,127.395,127.47,127.385,127.455,63000000.0
2009-03-16 22:35:00,127.45,127.46,127.445,127.45,21200000.0
2009-03-16 22:36:00,127.45,127.45,127.435,127.435,16200000.0
2009-03-16 22:37:00,127.425,127.43,127.39,127.4,60200000.0
2009-03-16 22:38:00,127.395,127.42,127.38,127.405,89400000.0
2009-03-16 22:39:00,127.42,127.42,127.395,127.4,57200000.0
2009-03-16 22:40:00,127.4,127.43,127.4,127.41,78400000.0
2009-03-16 22:41:00,127.415,127.42,127.385,127.385,70600000.0
2009-03-16 22:42:00,127.39,127.39,127.345,127.345,191400000.0
2009-03-16 22:43:00,127.35,127.385,127.345,127.38,50400000.0
2009-03-16 22:44:00,127.38,127.38,127.375,127.375,35200000.0
2009-03-16 22:45:00,127.365,127.37,127.335,127.355,125600000.0
2009-03-16 22:46:00,127.355,127.385,127.34,127.385,91200000.0
2009-03-16 22:47:00,127.38,127.39,127.38,127.39,10800000.0
2009-03-16 22:48:00,127.385,127.385,127.34,127.36,94400000.0
2009-03-16 22:49:00,127.36,127.36,127.355,127.36,52800000.0
2009-03-16 22:50:00,127.36,127.44,127.36,127.425,90600000.0
2009-03-16 22:51:00,127.425,127.43,127.405,127.425,52800000.0
2009-03-16 22:52:00,127.43,127.435,127.405,127.41,77200000.0
2009-03-16 22:53:00,127.41,127.41,127.375,127.375,39400000.0
2009-03-16 22:54:00,127.365,127.365,127.33,127.34,36800000.0
2009-03-16 22:55:00,127.34,127.35,127.32,127.34,150400000.0
2009-03-16 22:56:00,127.34,127.385,127.335,127.37,70600000.0
2009-03-16 22:57:00,127.365,127.365,127.335,127.34,80200000.0
2009-03-16 22:58:00,127.345,127.345,127.33,127.33,64800000.0
2009-03-16 22:59:00,127.33,127.34,127.3,127.3,136800001.0
2009-03-16 23:00:00,127.3,127.365,127.295,127.315,127600000.0
2009-03-16 23:01:00,127.325,127.325,127.305,127.315,30000000.0
2009-03-16 23:02:00,127.315,127.315,127.31,127.315,8800000.0
2009-03-16 23:03:00,127.305,127.32,127.305,127.315,68800000.0
2009-03-16 23:04:00,127.3,127.315,127.285,127.31,148000000.0
2009-03-16 23:05:00,127.305,127.32,127.295,127.315,72600000.0
2009-03-16 23:06:00,127.325,127.325,127.3,127.3,24600000.0
2009-03-16 23:07:00,127.3,127.315,127.3,127.305,27400000.0
2009-03-16 23:08:00,127.305,127.32,127.3,127.3,60600000.0
2009-03-16 23:09:00,127.31,127.345,127.31,127.345,79400000.0
2009-03-16 23:10:00,127.355,127.37,127.315,127.33,28100000.0
2009-03-16 23:11:00,127.325,127.33,127.325,127.325,8400000.0
2009-03-16 23:12:00,127.32,127.32,127.32,127.32,5400000.0
2009-03-16 23:13:00,127.37,127.37,127.32,127.32,11400000.0
2009-03-16 23:14:00,127.32,127.32,127.305,127.31,106600000.0
2009-03-16 23:15:00,127.305,127.315,127.265,127.265,198500002.0
2009-03-16 23:16:00,127.26,127.26,127.135,127.19,240400000.0
2009-03-16 23:17:00,127.21,127.25,127.19,127.215,44400000.0
2009-03-16 23:18:00,127.225,127.23,127.215,127.23,24800000.0
2009-03-16 23:19:00,127.25,127.275,127.25,127.275,12000000.0
2009-03-16 23:20:00,127.295,127.325,127.265,127.285,18000000.0
2009-03-16 23:21:00,127.28,127.345,127.28,127.34,73200000.0
2009-03-16 23:22:00,127.355,127.395,127.33,127.355,42400001.0
2009-03-16 23:23:00,127.37,127.385,127.315,127.335,102599999.0
2009-03-16 23:24:00,127.33,127.385,127.32,127.385,41400000.0
2009-03-16 23:25:00,127.39,127.445,127.34,127.355,163600000.0
2009-03-16 23:26:00,127.35,127.375,127.33,127.345,69800001.0
2009-03-16 23:27:00,127.34,127.35,127.335,127.35,27200000.0
2009-03-16 23:28:00,127.34,127.36,127.34,127.35,50800000.0
2009-03-16 23:29:00,127.355,127.4,127.355,127.4,41800000.0
2009-03-16 23:30:00,127.4,127.45,127.395,127.395,133480000.0
2009-03-16 23:31:00,127.44,127.44,127.37,127.41,132440001.0
2009-03-16 23:32:00,127.43,127.45,127.42,127.44,81600000.0
2009-03-16 23:33:00,127.44,127.515,127.405,127.485,99800001.0
2009-03-16 23:34:00,127.495,127.515,127.415,127.43,185100000.0
2009-03-16 23:35:00,127.435,127.47,127.435,127.455,21800000.0
2009-03-16 23:36:00,127.465,127.475,127.445,127.445,39000000.0
2009-03-16 23:37:00,127.445,127.47,127.425,127.47,69600000.0
2009-03-16 23:38:00,127.485,127.56,127.485,127.495,88400000.0
2009-03-16 23:39:00,127.505,127.505,127.495,127.505,11400000.0
2009-03-16 23:40:00,127.48,127.515,127.48,127.515,27600000.0
2009-03-16 23:41:00,127.505,127.51,127.455,127.485,63200000.0
2009-03-16 23:42:00,127.485,127.485,127.445,127.455,28200000.0
2009-03-16 23:43:00,127.45,127.48,127.45,127.47,94200000.0
2009-03-16 23:44:00,127.48,127.48,127.47,127.47,26000000.0
2009-03-16 23:45:00,127.47,127.48,127.47,127.48,19600000.0
2009-03-16 23:46:00,127.495,127.495,127.475,127.475,5400000.0
2009-03-16 23:47:00,127.485,127.485,127.475,127.485,6400000.0
2009-03-16 23:48:00,127.47,127.48,127.4,127.4,88400000.0
2009-03-16 23:49:00,127.405,127.455,127.405,127.425,80200000.0
2009-03-16 23:50:00,127.425,127.425,127.34,127.39,191600000.0
2009-03-16 23:51:00,127.405,127.405,127.37,127.37,31000000.0
2009-03-16 23:52:00,127.365,127.405,127.365,127.385,12400000.0
2009-03-16 23:53:00,127.385,127.4,127.3,127.335,139600000.0
2009-03-16 23:54:00,127.335,127.335,127.325,127.325,38400000.0
2009-03-16 23:55:00,127.34,127.34,127.33,127.34,10400000.0
2009-03-16 23:56:00,127.33,127.355,127.33,127.34,26200000.0
2009-03-16 23:57:00,127.34,127.395,127.34,127.385,62600001.0
2009-03-16 23:58:00,127.385,127.405,127.37,127.37,43000000.0
2009-03-16 23:59:00,127.375,127.425,127.37,127.4,53400000.0
2009-03-17 00:00:00,127.405,127.405,127.35,127.375,91800000.0
2009-03-17 00:01:00,127.375,127.38,127.375,127.375,13000000.0
2009-03-17 00:02:00,127.375,127.38,127.37,127.38,15600000.0
2009-03-17 00:03:00,127.38,127.42,127.38,127.42,6000000.0
2009-03-17 00:04:00,127.41,127.46,127.405,127.435,40200000.0
2009-03-17 00:05:00,127.43,127.44,127.42,127.44,39600000.0
2009-03-17 00:06:00,127.445,127.49,127.445,127.485,18800000.0
2009-03-17 00:07:00,127.47,127.515,127.47,127.505,53800000.0
2009-03-17 00:08:00,127.505,127.51,127.48,127.495,30400000.0
2009-03-17 00:09:00,127.5,127.5,127.47,127.475,25000000.0
2009-03-17 00:10:00,127.47,127.505,127.46,127.5,8000000.0
2009-03-17 00:11:00,127.505,127.53,127.475,127.5,38000000.0
2009-03-17 00:12:00,127.515,127.54,127.51,127.54,14000000.0
2009-03-17 00:13:00,127.53,127.545,127.53,127.535,71800000.0
2009-03-17 00:14:00,127.55,127.555,127.535,127.535,26400000.0
2009-03-17 00:15:00,127.53,127.54,127.53,127.53,28000000.0
2009-03-17 00:16:00,127.53,127.58,127.53,127.55,178800000.0
2009-03-17 00:17:00,127.555,127.57,127.55,127.57,31600000.0
2009-03-17 00:18:00,127.565,127.565,127.545,127.55,36800000.0
2009-03-17 00:19:00,127.545,127.55,127.545,127.55,12200000.0
2009-03-17 00:20:00,127.55,127.55,127.53,127.53,44200000.0
2009-03-17 00:21:00,127.51,127.52,127.49,127.5,119200000.0
2009-03-17 00:22:00,127.5,127.505,127.5,127.5,54200000.0
2009-03-17 00:23:00,127.5,127.5,127.5,127.5,5200000.0
2009-03-17 00:24:00,127.5,127.5,127.5,127.5,42400000.0
2009-03-17 00:25:00,127.505,127.525,127.485,127.52,57800000.0
2009-03-17 00:26:00,127.51,127.51,127.505,127.505,4000000.0
2009-03-17 00:27:00,127.505,127.505,127.505,127.505,2000000.0
2009-03-17 00:28:00,127.5,127.505,127.5,127.505,11400000.0
2009-03-17 00:29:00,127.5,127.505,127.5,127.505,32600000.0
2009-03-17 00:30:00,127.505,127.505,127.49,127.5,78200000.0
2009-03-17 00:31:00,127.5,127.5,127.5,127.5,11400000.0
2009-03-17 00:32:00,127.5,127.5,127.5,127.5,32200000.0
2009-03-17 00:33:00,127.505,127.505,127.48,127.49,87400000.0
2009-03-17 00:34:00,127.48,127.5,127.48,127.485,112600000.0
2009-03-17 00:35:00,127.495,127.495,127.475,127.475,14000000.0
2009-03-17 00:36:00,127.48,127.48,127.44,127.44,149200000.0
2009-03-17 00:37:00,127.44,127.44,127.44,127.44,52200000.0
2009-03-17 00:38:00,127.44,127.44,127.43,127.44,46400000.0
2009-03-17 00:39:00,127.43,127.43,127.405,127.41,175200000.0
2009-03-17 00:40:00,127.41,127.41,127.405,127.41,23600000.0
2009-03-17 00:41:00,127.4,127.405,127.38,127.38,93600000.0
2009-03-17 00:42:00,127.38,127.38,127.38,127.38,10800000.0
2009-03-17 00:43:00,127.38,127.4,127.375,127.4,57000000.0
2009-03-17 00:44:00,127.405,127.44,127.39,127.44,93400000.0
2009-03-17 00:45:00,127.44,127.455,127.435,127.455,93400000.0
2009-03-17 00:46:00,127.46,127.46,127.445,127.455,58200000.0
2009-03-17 00:47:00,127.455,127.455,127.44,127.445,27600000.0
2009-03-17 00:48:00,127.445,127.445,127.44,127.44,61800000.0
2009-03-17 00:49:00,127.44,127.44,127.44,127.44,4000000.0
2009-03-17 00:50:00,127.44,127.44,127.41,127.41,70800000.0
2009-03-17 00:51:00,127.4,127.41,127.39,127.41,62000000.0
2009-03-17 00:52:00,127.41,127.41,127.38,127.38,141600000.0
2009-03-17 00:53:00,127.375,127.385,127.365,127.37,84000000.0
2009-03-17 00:54:00,127.37,127.37,127.345,127.365,59600000.0
2009-03-17 00:55:00,127.37,127.385,127.37,127.385,17600000.0
2009-03-17 00:56:00,127.385,127.395,127.385,127.39,27800000.0
2009-03-17 00:57:00,127.395,127.42,127.39,127.42,50800000.0
2009-03-17 00:58:00,127.42,127.44,127.41,127.44,70800000.0
2009-03-17 00:59:00,127.435,127.44,127.435,127.44,47600000.0
2009-03-17 01:00:00,127.44,127.45,127.44,127.45,72600000.0
2009-03-17 01:01:00,127.455,127.455,127.44,127.445,106600000.0
2009-03-17 01:02:00,127.44,127.445,127.44,127.44,72800000.0
2009-03-17 01:03:00,127.44,127.44,127.435,127.44,11600000.0
2009-03-17 01:04:00,127.445,127.47,127.43,127.43,32800000.0
2009-03-17 01:05:00,127.43,127.445,127.43,127.445,14400000.0
2009-03-17 01:06:00,127.44,127.45,127.44,127.45,11000000.0
2009-03-17 01:07:00,127.455,127.455,127.43,127.43,52400000.0
2009-03-17 01:08:00,127.42,127.42,127.36,127.36,99800000.0
2009-03-17 01:09:00,127.36,127.36,127.315,127.325,68200000.0
2009-03-17 01:10:00,127.325,127.325,127.275,127.295,71800000.0
2009-03-17 01:11:00,127.29,127.33,127.29,127.32,57800000.0
2009-03-17 01:12:00,127.325,127.325,127.315,127.32,7000000.0
2009-03-17 01:13:00,127.315,127.32,127.315,127.32,21800000.0
2009-03-17 01:14:00,127.315,127.32,127.305,127.315,78800000.0
2009-03-17 01:15:00,127.315,127.315,127.29,127.295,52600000.0
2009-03-17 01:16:00,127.29,127.29,127.275,127.28,28000000.0
2009-03-17 01:17:00,127.28,127.335,127.27,127.325,145800000.0
2009-03-17 01:18:00,127.33,127.355,127.33,127.35,85600000.0
2009-03-17 01:19:00,127.35,127.36,127.31,127.35,191399999.0
2009-03-17 01:20:00,127.345,127.36,127.31,127.32,188000000.0
2009-03-17 01:21:00,127.32,127.325,127.32,127.325,11600000.0
2009-03-17 01:22:00,127.32,127.355,127.32,127.355,14200000.0
2009-03-17 01:23:00,127.365,127.38,127.36,127.37,55600000.0
2009-03-17 01:24:00,127.37,127.38,127.37,127.38,30200000.0
2009-03-17 01:25:00,127.38,127.38,127.38,127.38,1000000.0
2009-03-17 01:26:00,127.375,127.4,127.375,127.395,45600000.0
2009-03-17 01:27:00,127.39,127.445,127.39,127.445,19800000.0
2009-03-17 01:28:00,127.445,127.495,127.445,127.495,12000000.0
2009-03-17 01:29:00,127.49,127.5,127.48,127.495,32600000.0
2009-03-17 01:30:00,127.51,127.51,127.45,127.465,69200000.0
2009-03-17 01:31:00,127.465,127.48,127.445,127.48,72400000.0
2009-03-17 01:32:00,127.48,127.485,127.46,127.465,67200000.0
2009-03-17 01:33:00,127.47,127.47,127.47,127.47,9600000.0
2009-03-17 01:34:00,127.46,127.465,127.45,127.45,71200000.0
2009-03-17 01:35:00,127.45,127.465,127.43,127.44,133800000.0
2009-03-17 01:36:00,127.445,127.455,127.445,127.45,15200000.0
2009-03-17 01:37:00,127.44,127.46,127.44,127.45,95800001.0
2009-03-17 01:38:00,127.44,127.455,127.425,127.455,76800000.0
2009-03-17 01:39:00,127.455,127.48,127.44,127.455,82600000.0
2009-03-17 01:40:00,127.46,127.465,127.455,127.465,20800000.0
2009-03-17 01:41:00,127.46,127.46,127.43,127.435,46800000.0
2009-03-17 01:42:00,127.43,127.43,127.43,127.43,27600000.0
2009-03-17 01:43:00,127.425,127.425,127.375,127.4,61600000.0
2009-03-17 01:44:00,127.39,127.395,127.36,127.36,61000000.0
2009-03-17 01:45:00,127.365,127.41,127.35,127.405,186200000.0
2009-03-17 01:46:00,127.41,127.44,127.41,127.43,34200000.0
2009-03-17 01:47:00,127.425,127.435,127.4,127.425,114400001.0
2009-03-17 01:48:00,127.42,127.455,127.4,127.435,79200000.0
2009-03-17 01:49:00,127.425,127.435,127.39,127.395,79200000.0
2009-03-17 01:50:00,127.395,127.395,127.395,127.395,19200000.0
2009-03-17 01:51:00,127.39,127.39,127.375,127.385,57800000.0
2009-03-17 01:52:00,127.385,127.485,127.38,127.465,213000001.0
2009-03-17 01:53:00,127.465,127.465,127.45,127.45,44000000.0
2009-03-17 01:54:00,127.45,127.46,127.445,127.445,47800000.0
2009-03-17 01:55:00,127.44,127.45,127.44,127.45,18600000.0
2009-03-17 01:56:00,127.45,127.47,127.445,127.465,54600000.0
2009-03-17 01:57:00,127.46,127.465,127.445,127.465,9400000.0
2009-03-17 01:58:00,127.465,127.48,127.46,127.48,11800000.0
2009-03-17 01:59:00,127.475,127.48,127.475,127.475,3000000.0
2009-03-17 02:00:00,127.46,127.46,127.355,127.365,439200000.0
2009-03-17 02:01:00,127.375,127.405,127.375,127.39,29200000.0
2009-03-17 02:02:00,127.39,127.4,127.39,127.4,6000000.0
2009-03-17 02:03:00,127.405,127.49,127.405,127.485,158400000.0
2009-03-17 02:04:00,127.46,127.5,127.455,127.495,124400000.0
2009-03-17 02:05:00,127.485,127.485,127.46,127.465,31600000.0
2009-03-17 02:06:00,127.465,127.49,127.46,127.485,78200000.0
2009-03-17 02:07:00,127.49,127.49,127.42,127.44,47400000.0
2009-03-17 02:08:00,127.445,127.47,127.445,127.46,29800000.0
2009-03-17 02:09:00,127.46,127.47,127.45,127.455,20000000.0
2009-03-17 02:10:00,127.46,127.485,127.44,127.485,48000000.0
2009-03-17 02:11:00,127.49,127.54,127.49,127.495,141300000.0
2009-03-17 02:12:00,127.495,127.505,127.475,127.505,54600000.0
2009-03-17 02:13:00,127.515,127.525,127.5,127.525,74400000.0
2009-03-17 02:14:00,127.525,127.545,127.51,127.54,64600000.0
2009-03-17 02:15:00,127.545,127.62,127.53,127.59,155200000.0
2009-03-17 02:16:00,127.585,127.595,127.55,127.55,173800000.0
2009-03-17 02:17:00,127.55,127.575,127.54,127.575,167000000.0
2009-03-17 02:18:00,127.575,127.585,127.555,127.555,60800000.0
2009-03-17 02:19:00,127.56,127.56,127.525,127.54,94800000.0
2009-03-17 02:20:00,127.55,127.565,127.505,127.51,136000000.0
2009-03-17 02:21:00,127.505,127.525,127.5,127.505,73000000.0
2009-03-17 02:22:00,127.505,127.52,127.495,127.515,78400000.0
2009-03-17 02:23:00,127.515,127.515,127.49,127.49,147200000.0
2009-03-17 02:24:00,127.485,127.495,127.48,127.485,102000000.0
2009-03-17 02:25:00,127.495,127.535,127.49,127.5,45600000.0
2009-03-17 02:26:00,127.5,127.515,127.48,127.49,76600000.0
2009-03-17 02:27:00,127.495,127.515,127.46,127.475,331600000.0
2009-03-17 02:28:00,127.48,127.525,127.48,127.505,119600000.0
2009-03-17 02:29:00,127.5,127.535,127.5,127.515,218600000.0
2009-03-17 02:30:00,127.515,127.52,127.47,127.495,140000000.0
2009-03-17 02:31:00,127.49,127.52,127.475,127.515,88600000.0
2009-03-17 02:32:00,127.51,127.51,127.48,127.49,132000000.0
2009-03-17 02:33:00,127.49,127.49,127.45,127.46,365400000.0
2009-03-17 02:34:00,127.465,127.545,127.465,127.545,602280001.0
2009-03-17 02:35:00,127.54,127.595,127.535,127.565,430880000.0
2009-03-17 02:36:00,127.565,127.58,127.54,127.58,179600000.0
2009-03-17 02:37:00,127.575,127.575,127.555,127.56,189800000.0
2009-03-17 02:38:00,127.555,127.565,127.545,127.545,114000000.0
2009-03-17 02:39:00,127.55,127.68,127.535,127.645,313200000.0
2009-03-17 02:40:00,127.64,127.645,127.59,127.59,106800000.0
2009-03-17 02:41:00,127.585,127.6,127.565,127.59,195500000.0
2009-03-17 02:42:00,127.59,127.65,127.59,127.65,400600000.0
2009-03-17 02:43:00,127.65,127.65,127.605,127.62,212400000.0
2009-03-17 02:44:00,127.62,127.63,127.605,127.62,272100000.0
2009-03-17 02:45:00,127.62,127.645,127.615,127.645,206000000.0
2009-03-17 02:46:00,127.645,127.7,127.645,127.675,112200000.0
2009-03-17 02:47:00,127.675,127.695,127.655,127.68,171900000.0
2009-03-17 02:48:00,127.67,127.75,127.67,127.75,317200000.0
2009-03-17 02:49:00,127.74,127.775,127.73,127.75,278400000.0
2009-03-17 02:50:00,127.75,127.77,127.75,127.75,100000000.0
2009-03-17 02:51:00,127.75,127.77,127.75,127.76,136000000.0
2009-03-17 02:52:00,127.77,127.77,127.69,127.69,248000000.0
2009-03-17 02:53:00,127.69,127.72,127.69,127.72,211400000.0
2009-03-17 02:54:00,127.725,127.745,127.685,127.705,360500000.0
2009-03-17 02:55:00,127.71,127.725,127.685,127.695,303000000.0
2009-03-17 02:56:00,127.695,127.75,127.68,127.75,381800000.0
2009-03-17 02:57:00,127.745,127.78,127.745,127.775,96600000.0
2009-03-17 02:58:00,127.765,127.78,127.74,127.745,106400000.0
2009-03-17 02:59:00,127.74,127.745,127.69,127.71,218900000.0
2009-03-17 03:00:00,127.71,127.715,127.69,127.7,145600000.0
2009-03-17 03:01:00,127.7,127.7,127.66,127.66,217800000.0
2009-03-17 03:02:00,127.66,127.67,127.645,127.67,116400000.0
2009-03-17 03:03:00,127.67,127.67,127.615,127.62,106200000.0
2009-03-17 03:04:00,127.62,127.685,127.62,127.665,372600001.0
2009-03-17 03:05:00,127.67,127.72,127.67,127.71,173600000.0
2009-03-17 03:06:00,127.705,127.755,127.695,127.74,143600000.0
2009-03-17 03:07:00,127.74,127.75,127.705,127.735,133200000.0
2009-03-17 03:08:00,127.74,127.785,127.74,127.775,254000000.0
2009-03-17 03:09:00,127.78,127.825,127.78,127.825,301200000.0
2009-03-17 03:10:00,127.825,127.85,127.825,127.84,128400000.0
2009-03-17 03:11:00,127.835,127.93,127.835,127.9,359300000.0
2009-03-17 03:12:00,127.91,127.935,127.9,127.915,199100000.0
2009-03-17 03:13:00,127.915,127.915,127.865,127.9,203800000.0
2009-03-17 03:14:00,127.91,127.945,127.905,127.94,659400000.0
2009-03-17 03:15:00,127.94,127.94,127.89,127.9,295400000.0
2009-03-17 03:16:00,127.9,127.905,127.875,127.875,252800000.0
2009-03-17 03:17:00,127.87,127.885,127.845,127.85,244800000.0
2009-03-17 03:18:00,127.85,127.85,127.8,127.81,259600000.0
2009-03-17 03:19:00,127.815,127.85,127.81,127.85,137200000.0
2009-03-17 03:20:00,127.855,127.99,127.855,127.975,542600000.0
2009-03-17 03:21:00,127.98,127.98,127.9,127.91,439000000.0
2009-03-17 03:22:00,127.92,127.95,127.895,127.935,637800001.0
2009-03-17 03:23:00,127.935,127.985,127.935,127.945,461200000.0
2009-03-17 03:24:00,127.955,127.985,127.945,127.985,676200001.0
2009-03-17 03:25:00,127.975,127.98,127.945,127.95,362400000.0
2009-03-17 03:26:00,127.94,127.98,127.935,127.955,231500000.0
2009-03-17 03:27:00,127.96,127.985,127.955,127.97,244600000.0
2009-03-17 03:28:00,127.97,127.985,127.95,127.955,468600001.0
2009-03-17 03:29:00,127.955,127.965,127.945,127.965,428800001.0
2009-03-17 03:30:00,127.965,127.98,127.955,127.97,130800000.0
2009-03-17 03:31:00,127.96,127.965,127.945,127.96,412000000.0
2009-03-17 03:32:00,127.96,127.96,127.925,127.94,81400000.0
2009-03-17 03:33:00,127.94,127.94,127.855,127.86,443800000.0
2009-03-17 03:34:00,127.85,127.88,127.85,127.87,303600002.0
2009-03-17 03:35:00,127.88,127.915,127.88,127.88,409000000.0
2009-03-17 03:36:00,127.875,127.9,127.875,127.875,380400000.0
2009-03-17 03:37:00,127.875,127.88,127.845,127.865,245600000.0
2009-03-17 03:38:00,127.865,127.89,127.865,127.89,171800000.0
2009-03-17 03:39:00,127.885,127.885,127.835,127.85,199000000.0
2009-03-17 03:40:00,127.85,127.855,127.8,127.81,252600000.0
2009-03-17 03:41:00,127.82,127.865,127.815,127.86,247000000.0
2009-03-17 03:42:00,127.86,127.895,127.85,127.885,316400000.0
2009-03-17 03:43:00,127.88,127.88,127.815,127.84,449200001.0
2009-03-17 03:44:00,127.84,127.845,127.805,127.82,273000000.0
2009-03-17 03:45:00,127.81,127.85,127.8,127.82,290000001.0
2009-03-17 03:46:00,127.84,127.855,127.805,127.84,384600001.0
2009-03-17 03:47:00,127.83,127.865,127.83,127.865,202000001.0
2009-03-17 03:48:00,127.865,127.87,127.845,127.86,315600000.0
2009-03-17 03:49:00,127.855,127.875,127.855,127.87,270000000.0
2009-03-17 03:50:00,127.87,127.88,127.85,127.85,447400001.0
2009-03-17 03:51:00,127.85,127.865,127.84,127.85,301600000.0
2009-03-17 03:52:00,127.85,127.85,127.81,127.83,198800000.0
2009-03-17 03:53:00,127.835,127.835,127.805,127.81,206200000.0
2009-03-17 03:54:00,127.81,127.835,127.8,127.82,264600000.0
2009-03-17 03:55:00,127.82,127.82,127.795,127.815,109800000.0
2009-03-17 03:56:00,127.81,127.82,127.8,127.8,141400000.0
2009-03-17 03:57:00,127.8,127.8,127.8,127.8,48000000.0
2009-03-17 03:58:00,127.8,127.805,127.8,127.8,137000000.0
2009-03-17 03:59:00,127.8,127.815,127.8,127.8,233800000.0
2009-03-17 04:00:00,127.8,127.83,127.8,127.8,235400001.0
2009-03-17 04:01:00,127.8,127.805,127.8,127.8,255800000.0
2009-03-17 04:02:00,127.815,127.85,127.8,127.8,367000000.0
2009-03-17 04:03:00,127.8,127.835,127.8,127.835,227000000.0
2009-03-17 04:04:00,127.83,127.845,127.83,127.83,148400000.0
2009-03-17 04:05:00,127.83,127.83,127.82,127.82,150800000.0
2009-03-17 04:06:00,127.82,127.83,127.81,127.82,190200000.0
2009-03-17 04:07:00,127.82,127.825,127.81,127.82,166800000.0
2009-03-17 04:08:00,127.82,127.825,127.81,127.82,265200000.0
2009-03-17 04:09:00,127.82,127.82,127.805,127.81,64200000.0
2009-03-17 04:10:00,127.81,127.815,127.8,127.815,224800000.0
2009-03-17 04:11:00,127.805,127.805,127.76,127.76,163800000.0
2009-03-17 04:12:00,127.75,127.77,127.72,127.76,212600000.0
2009-03-17 04:13:00,127.76,127.76,127.745,127.75,226600000.0
2009-03-17 04:14:00,127.75,127.775,127.725,127.76,302400000.0
2009-03-17 04:15:00,127.76,127.77,127.73,127.735,211399999.0
2009-03-17 04:16:00,127.73,127.74,127.72,127.72,295600000.0
2009-03-17 04:17:00,127.72,127.74,127.7,127.74,476799999.0
2009-03-17 04:18:00,127.74,127.745,127.735,127.74,193400000.0
2009-03-17 04:19:00,127.745,127.8,127.745,127.775,649600000.0
2009-03-17 04:20:00,127.775,127.805,127.775,127.8,182800000.0
2009-03-17 04:21:00,127.8,127.8,127.77,127.78,272400000.0
2009-03-17 04:22:00,127.78,127.79,127.78,127.79,10800000.0
2009-03-17 04:23:00,127.79,127.79,127.79,127.79,20600000.0
2009-03-17 04:24:00,127.79,127.805,127.785,127.79,170400000.0
2009-03-17 04:25:00,127.78,127.785,127.73,127.755,170800000.0
2009-03-17 04:26:00,127.755,127.765,127.755,127.76,67800000.0
2009-03-17 04:27:00,127.755,127.755,127.74,127.74,39400000.0
2009-03-17 04:28:00,127.74,127.74,127.71,127.725,270200000.0
2009-03-17 04:29:00,127.735,127.745,127.66,127.66,221400000.0
2009-03-17 04:30:00,127.65,127.68,127.65,127.67,211600001.0
2009-03-17 04:31:00,127.67,127.695,127.655,127.655,177000000.0
2009-03-17 04:32:00,127.655,127.66,127.645,127.65,163600000.0
2009-03-17 04:33:00,127.65,127.69,127.65,127.66,336400000.0
2009-03-17 04:34:00,127.66,127.665,127.65,127.665,176600000.0
2009-03-17 04:35:00,127.665,127.67,127.655,127.665,242800000.0
2009-03-17 04:36:00,127.665,127.68,127.665,127.68,116000000.0
2009-03-17 04:37:00,127.68,127.69,127.675,127.68,136800000.0
2009-03-17 04:38:00,127.69,127.69,127.68,127.68,183600000.0
2009-03-17 04:39:00,127.68,127.68,127.68,127.68,10400000.0
2009-03-17 04:40:00,127.68,127.68,127.67,127.67,43200000.0
2009-03-17 04:41:00,127.67,127.67,127.67,127.67,18800000.0
2009-03-17 04:42:00,127.67,127.67,127.645,127.645,40400000.0
2009-03-17 04:43:00,127.645,127.66,127.645,127.66,204600000.0
2009-03-17 04:44:00,127.66,127.7,127.66,127.69,149200000.0
2009-03-17 04:45:00,127.69,127.69,127.67,127.685,134000000.0
2009-03-17 04:46:00,127.685,127.75,127.685,127.75,486800000.0
2009-03-17 04:47:00,127.75,127.78,127.74,127.755,460400000.0
2009-03-17 04:48:00,127.75,127.75,127.73,127.73,325600000.0
2009-03-17 04:49:00,127.73,127.755,127.72,127.745,419800002.0
2009-03-17 04:50:00,127.735,127.755,127.735,127.735,352800001.0
2009-03-17 04:51:00,127.735,127.75,127.735,127.74,259200000.0
2009-03-17 04:52:00,127.74,127.74,127.735,127.735,22800000.0
2009-03-17 04:53:00,127.755,127.755,127.755,127.755,38400000.0
2009-03-17 04:54:00,127.755,127.755,127.755,127.755,24000000.0
2009-03-17 04:55:00,127.755,127.77,127.75,127.77,68000000.0
2009-03-17 04:56:00,127.775,127.79,127.77,127.79,129200000.0
2009-03-17 04:57:00,127.795,127.805,127.79,127.8,72400000.0
2009-03-17 04:58:00,127.8,127.8,127.77,127.78,178600000.0
2009-03-17 04:59:00,127.785,127.785,127.77,127.77,204000000.0
2009-03-17 05:00:00,127.77,127.8,127.77,127.775,133800000.0
2009-03-17 05:01:00,127.755,127.76,127.715,127.725,305000000.0
2009-03-17 05:02:00,127.725,127.74,127.72,127.73,262800000.0
2009-03-17 05:03:00,127.725,127.74,127.71,127.72,230400000.0
2009-03-17 05:04:00,127.72,127.725,127.72,127.725,290800000.0
2009-03-17 05:05:00,127.725,127.735,127.72,127.725,163600000.0
2009-03-17 05:06:00,127.72,127.72,127.71,127.71,68600000.0
2009-03-17 05:07:00,127.71,127.72,127.71,127.71,95200000.0
2009-03-17 05:08:00,127.71,127.725,127.71,127.725,125400000.0
2009-03-17 05:09:00,127.735,127.735,127.715,127.715,210200000.0
2009-03-17 05:10:00,127.715,127.715,127.66,127.67,196900000.0
2009-03-17 05:11:00,127.67,127.68,127.67,127.68,168800000.0
2009-03-17 05:12:00,127.695,127.71,127.68,127.69,327200001.0
2009-03-17 05:13:00,127.69,127.695,127.685,127.695,79800000.0
2009-03-17 05:14:00,127.69,127.695,127.69,127.695,214000000.0
2009-03-17 05:15:00,127.695,127.745,127.695,127.735,142800000.0
2009-03-17 05:16:00,127.75,127.815,127.735,127.785,191100000.0
2009-03-17 05:17:00,127.785,127.785,127.755,127.755,137800000.0
2009-03-17 05:18:00,127.755,127.775,127.74,127.765,185200000.0
2009-03-17 05:19:00,127.76,127.77,127.76,127.765,106800000.0
2009-03-17 05:20:00,127.76,127.765,127.75,127.76,207000000.0
2009-03-17 05:21:00,127.76,127.77,127.735,127.765,171599999.0
2009-03-17 05:22:00,127.765,127.765,127.75,127.75,125200000.0
2009-03-17 05:23:00,127.75,127.75,127.685,127.69,256200000.0
2009-03-17 05:24:00,127.7,127.7,127.695,127.7,69600000.0
2009-03-17 05:25:00,127.7,127.735,127.7,127.7,205000001.0
2009-03-17 05:26:00,127.7,127.74,127.7,127.74,380800007.0
2009-03-17 05:27:00,127.735,127.74,127.72,127.73,280000000.0
2009-03-17 05:28:00,127.73,127.76,127.725,127.755,122400000.0
2009-03-17 05:29:00,127.76,127.77,127.735,127.745,128800000.0
2009-03-17 05:30:00,127.74,127.75,127.705,127.705,160600000.0
2009-03-17 05:31:00,127.695,127.7,127.65,127.685,325899999.0
2009-03-17 05:32:00,127.7,127.73,127.69,127.71,114000000.0
2009-03-17 05:33:00,127.72,127.73,127.705,127.725,121600000.0
2009-03-17 05:34:00,127.74,127.745,127.73,127.73,12800000.0
2009-03-17 05:35:00,127.73,127.73,127.72,127.72,83200000.0
2009-03-17 05:36:00,127.725,127.73,127.72,127.73,78400000.0
2009-03-17 05:37:00,127.73,127.74,127.72,127.725,138000000.0
2009-03-17 05:38:00,127.725,127.745,127.725,127.74,152800000.0
2009-03-17 05:39:00,127.725,127.735,127.72,127.725,93200000.0
2009-03-17 05:40:00,127.73,127.745,127.705,127.71,279000000.0
2009-03-17 05:41:00,127.71,127.73,127.68,127.72,237300000.0
2009-03-17 05:42:00,127.72,127.74,127.685,127.72,166200000.0
2009-03-17 05:43:00,127.72,127.74,127.715,127.74,26400000.0
2009-03-17 05:44:00,127.725,127.75,127.705,127.74,100200000.0
2009-03-17 05:45:00,127.74,127.77,127.74,127.76,62200000.0
2009-03-17 05:46:00,127.735,127.755,127.735,127.755,15200000.0
2009-03-17 05:47:00,127.755,127.755,127.755,127.755,6400000.0
2009-03-17 05:48:00,127.74,127.76,127.72,127.75,145000000.0
2009-03-17 05:49:00,127.75,127.775,127.75,127.75,229400000.0
2009-03-17 05:50:00,127.75,127.75,127.715,127.725,166200001.0
2009-03-17 05:51:00,127.725,127.745,127.725,127.735,255600001.0
2009-03-17 05:52:00,127.75,127.88,127.75,127.835,467400000.0
2009-03-17 05:53:00,127.835,127.84,127.81,127.81,243600000.0
2009-03-17 05:54:00,127.81,127.83,127.81,127.82,58600000.0
2009-03-17 05:55:00,127.82,127.86,127.82,127.86,188800000.0
2009-03-17 05:56:00,127.86,127.86,127.835,127.85,239200000.0
2009-03-17 05:57:00,127.845,127.85,127.84,127.85,155200000.0
2009-03-17 05:58:00,127.85,127.875,127.84,127.85,304400000.0
2009-03-17 05:59:00,127.865,127.87,127.85,127.85,43400000.0
2009-03-17 06:00:00,127.85,127.85,127.835,127.845,76800000.0
2009-03-17 06:01:00,127.84,127.84,127.82,127.825,244800000.0
2009-03-17 06:02:00,127.825,127.855,127.825,127.855,158000000.0
2009-03-17 06:03:00,127.85,127.86,127.845,127.85,284600000.0
2009-03-17 06:04:00,127.85,127.85,127.85,127.85,6200000.0
2009-03-17 06:05:00,127.855,127.865,127.855,127.86,63800000.0
2009-03-17 06:06:00,127.85,127.85,127.83,127.83,211400000.0
2009-03-17 06:07:00,127.83,127.855,127.82,127.845,118600000.0
2009-03-17 06:08:00,127.845,127.85,127.83,127.84,313600000.0
2009-03-17 06:09:00,127.84,127.84,127.835,127.84,112800001.0
2009-03-17 06:10:00,127.84,127.85,127.835,127.845,191000001.0
2009-03-17 06:11:00,127.835,127.855,127.835,127.835,159800001.0
2009-03-17 06:12:00,127.835,127.855,127.835,127.85,80000000.0
2009-03-17 06:13:00,127.85,127.89,127.85,127.885,344800000.0
2009-03-17 06:14:00,127.885,127.91,127.86,127.9,460200000.0
2009-03-17 06:15:00,127.9,127.965,127.9,127.965,593800000.0
2009-03-17 06:16:00,127.96,127.96,127.935,127.945,464800000.0
2009-03-17 06:17:00,127.95,127.95,127.9,127.93,400000001.0
2009-03-17 06:18:00,127.945,127.945,127.93,127.93,132400000.0
2009-03-17 06:19:00,127.93,127.96,127.92,127.94,222000000.0
2009-03-17 06:20:00,127.94,127.95,127.93,127.94,385000001.0
2009-03-17 06:21:00,127.94,127.97,127.92,127.955,323400000.0
2009-03-17 06:22:00,127.94,127.965,127.94,127.945,412400001.0
2009-03-17 06:23:00,127.945,127.95,127.9,127.9,179800000.0
2009-03-17 06:24:00,127.9,127.93,127.9,127.93,144200000.0
2009-03-17 06:25:00,127.93,127.94,127.92,127.93,506800000.0
2009-03-17 06:26:00,127.93,127.93,127.93,127.93,43600000.0
2009-03-17 06:27:00,127.93,127.93,127.9,127.9,211800000.0
2009-03-17 06:28:00,127.9,127.9,127.85,127.86,266600000.0
2009-03-17 06:29:00,127.86,127.875,127.85,127.875,199600000.0
2009-03-17 06:30:00,127.875,127.905,127.875,127.895,198000000.0
2009-03-17 06:31:00,127.905,127.955,127.9,127.945,278800000.0
2009-03-17 06:32:00,127.94,127.945,127.935,127.94,94400000.0
2009-03-17 06:33:00,127.935,127.94,127.905,127.905,287600000.0
2009-03-17 06:34:00,127.905,127.95,127.9,127.915,301400001.0
2009-03-17 06:35:00,127.91,127.93,127.91,127.925,82800001.0
2009-03-17 06:36:00,127.93,127.945,127.92,127.945,98000000.0
2009-03-17 06:37:00,127.95,128.01,127.95,128.005,234400000.0
2009-03-17 06:38:00,128.02,128.025,127.955,127.96,357800000.0
2009-03-17 06:39:00,127.955,127.97,127.94,127.95,320600000.0
2009-03-17 06:40:00,127.95,127.95,127.88,127.91,404400000.0
2009-03-17 06:41:00,127.95,127.975,127.935,127.95,500600000.0
2009-03-17 06:42:00,127.955,127.96,127.94,127.95,175400000.0
2009-03-17 06:43:00,127.955,127.96,127.955,127.96,32400000.0
2009-03-17 06:44:00,127.96,127.975,127.94,127.95,205000000.0
2009-03-17 06:45:00,127.945,127.945,127.94,127.94,186800000.0
2009-03-17 06:46:00,127.94,127.94,127.94,127.94,112000000.0
2009-03-17 06:47:00,127.94,127.94,127.94,127.94,60000000.0
2009-03-17 06:48:00,127.94,128.045,127.94,128.04,236000001.0
2009-03-17 06:49:00,128.04,128.045,128.005,128.04,199600000.0
2009-03-17 06:50:00,128.03,128.08,128.015,128.05,294200000.0
2009-03-17 06:51:00,128.05,128.055,128.03,128.045,253600000.0
2009-03-17 06:52:00,128.04,128.04,128.04,128.04,8800000.0
2009-03-17 06:53:00,128.045,128.06,128.045,128.06,130800000.0
2009-03-17 06:54:00,128.06,128.065,128.045,128.055,170000000.0
2009-03-17 06:55:00,128.055,128.085,128.045,128.07,319200001.0
2009-03-17 06:56:00,128.07,128.08,128.07,128.07,164800001.0
2009-03-17 06:57:00,128.07,128.075,128.05,128.06,175800000.0
2009-03-17 06:58:00,128.06,128.07,128.04,128.07,65600000.0
2009-03-17 06:59:00,128.07,128.075,128.025,128.04,289400000.0
2009-03-17 07:00:00,128.04,128.04,127.97,128.015,473200004.0
2009-03-17 07:01:00,128.015,128.02,128.015,128.015,74800000.0
2009-03-17 07:02:00,128.02,128.02,128.0,128.005,136400000.0
2009-03-17 07:03:00,127.99,128.01,127.99,128.01,403399999.0
2009-03-17 07:04:00,128.01,128.01,128.01,128.01,44400000.0
2009-03-17 07:05:00,128.01,128.01,127.99,127.995,109400000.0
2009-03-17 07:06:00,128.01,128.045,128.005,128.01,330800000.0
2009-03-17 07:07:00,128.02,128.025,127.98,127.98,195400001.0
2009-03-17 07:08:00,127.98,128.005,127.98,127.98,309000000.0
2009-03-17 07:09:00,127.98,128.0,127.97,127.995,214400000.0
2009-03-17 07:10:00,127.995,128.02,127.995,128.02,69400000.0
2009-03-17 07:11:00,128.025,128.025,127.995,128.005,173200000.0
2009-03-17 07:12:00,128.02,128.04,128.01,128.03,275200000.0
2009-03-17 07:13:00,128.035,128.07,128.03,128.05,313800000.0
2009-03-17 07:14:00,128.055,128.125,128.05,128.125,355400000.0
2009-03-17 07:15:00,128.13,128.255,128.125,128.23,469700002.0
2009-03-17 07:16:00,128.23,128.23,128.17,128.185,436200000.0
2009-03-17 07:17:00,128.185,128.22,128.18,128.195,199000000.0
2009-03-17 07:18:00,128.18,128.215,128.17,128.17,79400000.0
2009-03-17 07:19:00,128.19,128.195,128.17,128.195,83300000.0
2009-03-17 07:20:00,128.245,128.265,128.2,128.265,391800001.0
2009-03-17 07:21:00,128.265,128.285,128.245,128.25,552600000.0
2009-03-17 07:22:00,128.25,128.295,128.235,128.26,432800000.0
2009-03-17 07:23:00,128.26,128.295,128.26,128.28,414200001.0
2009-03-17 07:24:00,128.275,128.28,128.24,128.25,337600000.0
2009-03-17 07:25:00,128.25,128.255,128.21,128.235,358200000.0
2009-03-17 07:26:00,128.235,128.24,128.21,128.21,372800000.0
2009-03-17 07:27:00,128.22,128.235,128.22,128.23,245800000.0
2009-03-17 07:28:00,128.235,128.235,128.22,128.225,100400000.0
2009-03-17 07:29:00,128.24,128.275,128.24,128.25,290600000.0
2009-03-17 07:30:00,128.255,128.285,128.24,128.275,267600000.0
2009-03-17 07:31:00,128.28,128.285,128.27,128.275,239600001.0
2009-03-17 07:32:00,128.275,128.28,128.225,128.23,419200000.0
2009-03-17 07:33:00,128.24,128.31,128.24,128.31,381200001.0
2009-03-17 07:34:00,128.305,128.315,128.275,128.29,412000000.0
2009-03-17 07:35:00,128.29,128.29,128.09,128.18,598800000.0
2009-03-17 07:36:00,128.18,128.18,128.1,128.175,454300000.0
2009-03-17 07:37:00,128.17,128.17,128.17,128.17,7800000.0
2009-03-17 07:38:00,128.17,128.17,128.075,128.095,423200000.0
2009-03-17 07:39:00,128.095,128.095,127.925,127.93,716700001.0
2009-03-17 07:40:00,127.93,127.94,127.815,127.815,683299998.0
2009-03-17 07:41:00,127.815,127.92,127.81,127.905,579200000.0
2009-03-17 07:42:00,127.905,128.0,127.9,128.0,407999999.0
2009-03-17 07:43:00,128.0,128.0,127.92,127.965,328700000.0
2009-03-17 07:44:00,127.965,128.04,127.93,128.0,671400002.0
2009-03-17 07:45:00,128.0,128.0,127.895,127.93,460400000.0
2009-03-17 07:46:00,127.93,128.05,127.93,127.995,682000000.0
2009-03-17 07:47:00,127.995,128.065,127.985,128.045,309600000.0
2009-03-17 07:48:00,128.05,128.065,127.995,127.995,454400001.0
2009-03-17 07:49:00,128.0,128.09,128.0,128.07,309400000.0
2009-03-17 07:50:00,128.075,128.1,128.06,128.06,281200003.0
2009-03-17 07:51:00,128.055,128.06,127.99,128.01,353800003.0
2009-03-17 07:52:00,128.02,128.05,128.005,128.005,425400001.0
2009-03-17 07:53:00,128.005,128.04,128.005,128.03,175400000.0
2009-03-17 07:54:00,128.03,128.05,127.99,127.995,206000000.0
2009-03-17 07:55:00,128.005,128.005,127.965,127.965,295800002.0
2009-03-17 07:56:00,127.98,127.985,127.9,127.9,454600000.0
2009-03-17 07:57:00,127.915,127.92,127.85,127.895,572200002.0
2009-03-17 07:58:00,127.895,127.91,127.87,127.885,244800000.0
2009-03-17 07:59:00,127.885,127.93,127.86,127.86,529999999.0
2009-03-17 08:00:00,127.88,128.065,127.88,128.04,807800000.0
2009-03-17 08:01:00,128.05,128.17,128.035,128.17,617800001.0
2009-03-17 08:02:00,128.165,128.265,128.16,128.22,647200000.0
2009-03-17 08:03:00,128.22,128.3,128.22,128.26,545700000.0
2009-03-17 08:04:00,128.265,128.275,128.185,128.21,521600001.0
2009-03-17 08:05:00,128.205,128.235,128.195,128.23,284600000.0
2009-03-17 08:06:00,128.225,128.225,128.14,128.15,417600000.0
2009-03-17 08:07:00,128.15,128.205,128.065,128.08,438450000.0
2009-03-17 08:08:00,128.08,128.08,128.01,128.03,335100000.0
2009-03-17 08:09:00,128.02,128.075,127.995,128.075,515300000.0
2009-03-17 08:10:00,128.075,128.2,128.075,128.175,482200000.0
2009-03-17 08:11:00,128.18,128.24,128.18,128.215,312599999.0
2009-03-17 08:12:00,128.22,128.24,128.175,128.175,328400000.0
2009-03-17 08:13:00,128.18,128.23,128.16,128.21,343200000.0
2009-03-17 08:14:00,128.205,128.21,128.18,128.19,301400000.0
2009-03-17 08:15:00,128.18,128.28,128.18,128.275,328200001.0
2009-03-17 08:16:00,128.26,128.48,128.255,128.45,414600000.0
2009-03-17 08:17:00,128.46,128.51,128.44,128.48,399200000.0
2009-03-17 08:18:00,128.485,128.485,128.31,128.315,470300000.0
2009-03-17 08:19:00,128.305,128.43,128.305,128.42,356400001.0
2009-03-17 08:20:00,128.42,128.47,128.405,128.445,208200000.0
2009-03-17 08:21:00,128.45,128.535,128.435,128.495,348400000.0
2009-03-17 08:22:00,128.5,128.515,128.47,128.5,283400000.0
2009-03-17 08:23:00,128.5,128.505,128.43,128.465,226400000.0
2009-03-17 08:24:00,128.455,128.475,128.435,128.44,188000000.0
2009-03-17 08:25:00,128.44,128.445,128.34,128.35,307600000.0
2009-03-17 08:26:00,128.355,128.4,128.355,128.4,355300000.0
2009-03-17 08:27:00,128.39,128.435,128.38,128.43,284200000.0
2009-03-17 08:28:00,128.43,128.475,128.39,128.39,424600000.0
2009-03-17 08:29:00,128.39,128.4,128.35,128.36,264200000.0
2009-03-17 08:30:00,128.35,128.35,128.32,128.32,103800000.0
2009-03-17 08:31:00,128.32,128.32,128.28,128.28,397200001.0
2009-03-17 08:32:00,128.28,128.285,128.25,128.28,247799999.0
2009-03-17 08:33:00,128.28,128.3,128.275,128.29,122000000.0
2009-03-17 08:34:00,128.3,128.31,128.28,128.28,128200000.0
2009-03-17 08:35:00,128.255,128.275,128.205,128.25,527600000.0
2009-03-17 08:36:00,128.245,128.265,128.14,128.14,438000000.0
2009-03-17 08:37:00,128.15,128.15,128.08,128.13,495200000.0
2009-03-17 08:38:00,128.13,128.19,128.12,128.19,387999999.0
2009-03-17 08:39:00,128.19,128.19,128.17,128.18,99600000.0
2009-03-17 08:40:00,128.18,128.195,128.175,128.18,189200000.0
2009-03-17 08:41:00,128.18,128.2,128.18,128.19,53600000.0
2009-03-17 08:42:00,128.19,128.225,128.19,128.19,233600000.0
2009-03-17 08:43:00,128.195,128.21,128.175,128.18,127600000.0
2009-03-17 08:44:00,128.19,128.195,128.18,128.18,155000000.0
2009-03-17 08:45:00,128.175,128.225,128.175,128.195,312200000.0
2009-03-17 08:46:00,128.2,128.22,128.16,128.18,221800000.0
2009-03-17 08:47:00,128.18,128.185,128.17,128.185,74400000.0
2009-03-17 08:48:00,128.185,128.2,128.17,128.18,113400000.0
2009-03-17 08:49:00,128.185,128.185,128.05,128.06,330400000.0
2009-03-17 08:50:00,128.065,128.09,128.015,128.03,407500000.0
2009-03-17 08:51:00,128.03,128.09,128.03,128.065,340200000.0
2009-03-17 08:52:00,128.065,128.07,127.995,128.02,268800000.0
2009-03-17 08:53:00,128.02,128.05,128.0,128.05,189600000.0
2009-03-17 08:54:00,128.06,128.1,128.04,128.075,278200001.0
2009-03-17 08:55:00,128.075,128.085,128.045,128.05,210000000.0
2009-03-17 08:56:00,128.05,128.05,128.025,128.035,107800000.0
2009-03-17 08:57:00,128.035,128.07,128.035,128.065,212000000.0
2009-03-17 08:58:00,128.08,128.17,128.08,128.155,306600000.0
2009-03-17 08:59:00,128.16,128.245,128.16,128.205,233800000.0
2009-03-17 09:00:00,128.215,128.25,128.2,128.245,544000003.0
2009-03-17 09:01:00,128.245,128.265,128.2,128.235,238300000.0
2009-03-17 09:02:00,128.235,128.255,128.2,128.215,126400000.0
2009-03-17 09:03:00,128.21,128.22,128.155,128.185,421800001.0
2009-03-17 09:04:00,128.19,128.21,128.17,128.2,403000001.0
2009-03-17 09:05:00,128.2,128.205,128.15,128.16,536800001.0
2009-03-17 09:06:00,128.16,128.16,128.145,128.15,345200000.0
2009-03-17 09:07:00,128.15,128.165,128.145,128.165,486199999.0
2009-03-17 09:08:00,128.16,128.225,128.155,128.215,562700000.0
2009-03-17 09:09:00,128.21,128.36,128.205,128.32,469999999.0
2009-03-17 09:10:00,128.32,128.35,128.305,128.32,489200000.0
2009-03-17 09:11:00,128.32,128.365,128.32,128.325,713800000.0
2009-03-17 09:12:00,128.325,128.325,128.265,128.3,351400000.0
2009-03-17 09:13:00,128.295,128.31,128.255,128.265,462400000.0
2009-03-17 09:14:00,128.265,128.265,128.22,128.22,144200000.0
2009-03-17 09:15:00,128.22,128.22,128.12,128.13,333400000.0
2009-03-17 09:16:00,128.13,128.155,128.13,128.155,325400000.0
2009-03-17 09:17:00,128.155,128.19,128.155,128.165,438800000.0
2009-03-17 09:18:00,128.175,128.215,128.175,128.205,197400000.0
2009-03-17 09:19:00,128.195,128.22,128.175,128.2,272199999.0
2009-03-17 09:20:00,128.19,128.19,128.1,128.125,366600000.0
2009-03-17 09:21:00,128.125,128.16,128.095,128.095,446600000.0
2009-03-17 09:22:00,128.105,128.11,128.075,128.09,571000000.0
2009-03-17 09:23:00,128.105,128.135,128.075,128.135,369300001.0
2009-03-17 09:24:00,128.125,128.18,128.11,128.18,161400000.0
2009-03-17 09:25:00,128.185,128.295,128.185,128.22,406600000.0
2009-03-17 09:26:00,128.22,128.235,128.08,128.145,591600000.0
2009-03-17 09:27:00,128.16,128.205,128.16,128.195,418700000.0
2009-03-17 09:28:00,128.2,128.24,128.2,128.215,255900000.0
2009-03-17 09:29:00,128.21,128.26,128.21,128.23,413800001.0
2009-03-17 09:30:00,128.245,128.295,128.23,128.295,589300001.0
2009-03-17 09:31:00,128.295,128.36,128.285,128.325,498599999.0
2009-03-17 09:32:00,128.325,128.33,128.29,128.325,900200002.0
2009-03-17 09:33:00,128.325,128.41,128.325,128.405,675300000.0
2009-03-17 09:34:00,128.41,128.41,128.31,128.31,627400001.0
2009-03-17 09:35:00,128.31,128.36,128.3,128.36,616000000.0
2009-03-17 09:36:00,128.36,128.38,128.33,128.35,412700000.0
2009-03-17 09:37:00,128.34,128.35,128.32,128.33,277600000.0
2009-03-17 09:38:00,128.33,128.34,128.325,128.33,71600000.0
2009-03-17 09:39:00,128.315,128.315,128.295,128.3,293000000.0
2009-03-17 09:40:00,128.3,128.35,128.265,128.35,595399997.0
2009-03-17 09:41:00,128.36,128.375,128.28,128.285,548200000.0
2009-03-17 09:42:00,128.285,128.36,128.285,128.33,546200001.0
2009-03-17 09:43:00,128.33,128.36,128.295,128.305,789000000.0
2009-03-17 09:44:00,128.31,128.31,128.185,128.205,727300000.0
2009-03-17 09:45:00,128.205,128.205,128.155,128.155,408000000.0
2009-03-17 09:46:00,128.155,128.205,128.15,128.2,553400000.0
2009-03-17 09:47:00,128.195,128.22,128.185,128.185,548199999.0
2009-03-17 09:48:00,128.185,128.25,128.185,128.205,390399999.0
2009-03-17 09:49:00,128.205,128.23,128.18,128.225,427600000.0
2009-03-17 09:50:00,128.23,128.245,128.215,128.235,491000000.0
2009-03-17 09:51:00,128.24,128.275,128.23,128.25,485200000.0
2009-03-17 09:52:00,128.25,128.25,128.21,128.24,376400001.0
2009-03-17 09:53:00,128.24,128.285,128.22,128.27,807399998.0
2009-03-17 09:54:00,128.27,128.27,128.2,128.21,786399998.0
2009-03-17 09:55:00,128.215,128.225,128.11,128.14,607400001.0
2009-03-17 09:56:00,128.145,128.15,128.12,128.125,644600004.0
2009-03-17 09:57:00,128.125,128.16,128.11,128.13,539399998.0
2009-03-17 09:58:00,128.13,128.195,128.12,128.165,582200000.0
2009-03-17 09:59:00,128.155,128.175,128.13,128.15,1142399999.0
2009-03-17 10:00:00,128.14,128.24,128.135,128.225,1140000005.0
2009-03-17 10:01:00,128.215,128.215,128.11,128.145,1009800002.0
2009-03-17 10:02:00,128.155,128.18,128.08,128.1,803200007.0
2009-03-17 10:03:00,128.1,128.155,128.08,128.14,737999998.0
2009-03-17 10:04:00,128.145,128.145,128.055,128.055,568600001.0
2009-03-17 10:05:00,128.05,128.085,128.03,128.05,821200001.0
2009-03-17 10:06:00,128.05,128.15,128.05,128.145,871199996.0
2009-03-17 10:07:00,128.145,128.15,128.085,128.09,373000000.0
2009-03-17 10:08:00,128.09,128.14,128.085,128.14,533199999.0
2009-03-17 10:09:00,128.14,128.14,128.09,128.11,833200003.0
2009-03-17 10:10:00,128.11,128.11,128.07,128.075,738199999.0
2009-03-17 10:11:00,128.07,128.08,128.045,128.06,650599999.0
2009-03-17 10:12:00,128.06,128.06,128.0,128.01,986600001.0
2009-03-17 10:13:00,128.01,128.01,127.93,127.965,884200004.0
2009-03-17 10:14:00,127.965,128.005,127.945,127.99,832699999.0
2009-03-17 10:15:00,127.99,128.065,127.96,128.055,965600000.0
2009-03-17 10:16:00,128.055,128.125,128.045,128.08,737299998.0
2009-03-17 10:17:00,128.08,128.105,128.06,128.1,556600000.0
2009-03-17 10:18:00,128.1,128.12,128.055,128.08,740199999.0
2009-03-17 10:19:00,128.08,128.095,128.06,128.07,693000002.0
2009-03-17 10:20:00,128.07,128.12,128.07,128.115,460800001.0
2009-03-17 10:21:00,128.125,128.13,128.09,128.11,389700000.0
2009-03-17 10:22:00,128.11,128.11,128.065,128.075,438400000.0
2009-03-17 10:23:00,128.075,128.12,128.075,128.095,457000001.0
2009-03-17 10:24:00,128.105,128.11,128.07,128.1,347000000.0
2009-03-17 10:25:00,128.1,128.13,128.09,128.125,317400000.0
2009-03-17 10:26:00,128.125,128.13,128.045,128.045,559000002.0
2009-03-17 10:27:00,128.045,128.095,128.045,128.065,279900000.0
2009-03-17 10:28:00,128.08,128.09,128.07,128.08,408399998.0
2009-03-17 10:29:00,128.08,128.105,128.075,128.085,377199999.0
2009-03-17 10:30:00,128.085,128.095,128.02,128.065,738800001.0
2009-03-17 10:31:00,128.08,128.085,128.05,128.06,626400000.0
2009-03-17 10:32:00,128.06,128.07,128.03,128.04,466000000.0
2009-03-17 10:33:00,128.05,128.07,128.005,128.015,682099999.0
2009-03-17 10:34:00,128.015,128.075,128.015,128.055,775799998.0
2009-03-17 10:35:00,128.055,128.07,128.05,128.065,321999999.0
2009-03-17 10:36:00,128.065,128.07,128.05,128.05,249900000.0
2009-03-17 10:37:00,128.05,128.06,128.025,128.03,307200000.0
2009-03-17 10:38:00,128.025,128.045,128.015,128.04,505800001.0
2009-03-17 10:39:00,128.04,128.05,128.015,128.03,466400000.0
2009-03-17 10:40:00,128.03,128.03,127.97,128.005,382199999.0
2009-03-17 10:41:00,128.005,128.015,127.995,128.0,306900000.0
2009-03-17 10:42:00,128.0,128.03,127.97,127.975,412800002.0
2009-03-17 10:43:00,127.98,128.025,127.975,128.015,737000000.0
2009-03-17 10:44:00,128.015,128.02,127.95,127.95,238800000.0
2009-03-17 10:45:00,127.95,127.98,127.92,127.95,403700000.0
2009-03-17 10:46:00,127.95,127.965,127.925,127.93,561599998.0
2009-03-17 10:47:00,127.93,127.96,127.895,127.96,622799999.0
2009-03-17 10:48:00,127.96,127.975,127.925,127.945,572799999.0
2009-03-17 10:49:00,127.945,127.945,127.895,127.91,506800000.0
2009-03-17 10:50:00,127.91,127.97,127.895,127.925,732800001.0
2009-03-17 10:51:00,127.93,127.945,127.885,127.885,602200000.0
2009-03-17 10:52:00,127.88,127.88,127.82,127.825,632400000.0
2009-03-17 10:53:00,127.825,127.86,127.805,127.82,693200000.0
2009-03-17 10:54:00,127.82,127.905,127.815,127.88,758400000.0
2009-03-17 10:55:00,127.88,127.91,127.835,127.875,724000001.0
2009-03-17 10:56:00,127.875,127.89,127.83,127.835,410400000.0
2009-03-17 10:57:00,127.835,127.855,127.825,127.83,710400000.0
2009-03-17 10:58:00,127.825,127.85,127.81,127.845,718599999.0
2009-03-17 10:59:00,127.845,127.905,127.835,127.875,575600001.0
2009-03-17 11:00:00,127.875,127.89,127.815,127.855,696000000.0
2009-03-17 11:01:00,127.855,127.89,127.84,127.875,584400002.0
2009-03-17 11:02:00,127.875,127.95,127.855,127.93,543400000.0
2009-03-17 11:03:00,127.93,127.93,127.84,127.865,527000001.0
2009-03-17 11:04:00,127.88,127.93,127.88,127.92,398200000.0
2009-03-17 11:05:00,127.92,127.93,127.91,127.925,262800000.0
2009-03-17 11:06:00,127.925,127.935,127.915,127.915,336800000.0
2009-03-17 11:07:00,127.915,127.935,127.86,127.88,732599999.0
2009-03-17 11:08:00,127.89,127.92,127.87,127.875,611000001.0
2009-03-17 11:09:00,127.87,127.905,127.86,127.9,622599999.0
2009-03-17 11:10:00,127.9,127.91,127.875,127.885,612600000.0
2009-03-17 11:11:00,127.885,127.99,127.885,127.99,655400000.0
2009-03-17 11:12:00,127.99,128.025,127.96,128.0,1062100001.0
2009-03-17 11:13:00,128.0,128.05,128.0,128.02,854600000.0
2009-03-17 11:14:00,128.02,128.05,127.99,127.995,849800000.0
2009-03-17 11:15:00,127.995,128.02,127.99,128.015,549800000.0
2009-03-17 11:16:00,128.015,128.03,128.005,128.02,208200000.0
2009-03-17 11:17:00,128.02,128.03,127.975,127.995,606000003.0
2009-03-17 11:18:00,128.005,128.01,127.985,127.99,234200000.0
2009-03-17 11:19:00,128.0,128.01,127.925,127.965,386400001.0
2009-03-17 11:20:00,127.965,127.995,127.95,127.95,476600001.0
2009-03-17 11:21:00,127.95,127.965,127.945,127.945,360799999.0
2009-03-17 11:22:00,127.94,127.945,127.905,127.935,610799999.0
2009-03-17 11:23:00,127.94,127.97,127.915,127.92,496799999.0
2009-03-17 11:24:00,127.92,127.935,127.915,127.92,428000000.0
2009-03-17 11:25:00,127.92,127.95,127.92,127.95,190600000.0
2009-03-17 11:26:00,127.96,127.975,127.95,127.96,348800000.0
2009-03-17 11:27:00,127.96,127.96,127.94,127.94,124600001.0
2009-03-17 11:28:00,127.94,127.955,127.94,127.94,241200000.0
2009-03-17 11:29:00,127.94,127.94,127.92,127.92,101000000.0
2009-03-17 11:30:00,127.925,127.945,127.925,127.93,511400000.0
2009-03-17 11:31:00,127.92,127.92,127.88,127.91,355800000.0
2009-03-17 11:32:00,127.91,127.935,127.905,127.93,363600000.0
2009-03-17 11:33:00,127.935,128.0,127.935,128.0,576600000.0
2009-03-17 11:34:00,128.0,128.02,127.975,128.02,479200000.0
2009-03-17 11:35:00,128.02,128.02,127.985,127.99,425800000.0
2009-03-17 11:36:00,128.0,128.03,127.99,128.025,518399999.0
2009-03-17 11:37:00,128.02,128.035,127.995,128.0,433400000.0
2009-03-17 11:38:00,128.0,128.03,127.945,127.96,646199999.0
2009-03-17 11:39:00,127.97,128.0,127.96,127.975,567600000.0
2009-03-17 11:40:00,127.99,128.01,127.98,127.99,393000001.0
2009-03-17 11:41:00,127.99,128.0,127.98,127.985,390200001.0
2009-03-17 11:42:00,127.985,127.99,127.945,127.96,242000000.0
2009-03-17 11:43:00,127.96,127.96,127.935,127.96,318799999.0
2009-03-17 11:44:00,127.96,127.96,127.92,127.925,428000002.0
2009-03-17 11:45:00,127.925,127.93,127.92,127.93,150800000.0
2009-03-17 11:46:00,127.935,127.98,127.935,127.975,338599999.0
2009-03-17 11:47:00,127.975,127.995,127.965,127.965,732799998.0
2009-03-17 11:48:00,127.965,128.0,127.955,127.955,360199999.0
2009-03-17 11:49:00,127.965,127.97,127.955,127.965,118000000.0
2009-03-17 11:50:00,127.965,127.985,127.955,127.965,436200000.0
2009-03-17 11:51:00,127.975,128.0,127.965,127.965,269600000.0
2009-03-17 11:52:00,127.965,127.965,127.955,127.96,91200000.0
2009-03-17 11:53:00,127.97,127.97,127.925,127.935,345200000.0
2009-03-17 11:54:00,127.935,127.995,127.925,127.995,344399999.0
2009-03-17 11:55:00,127.99,128.03,127.98,128.015,611700001.0
2009-03-17 11:56:00,128.025,128.07,128.025,128.045,327100000.0
2009-03-17 11:57:00,128.045,128.05,127.96,128.035,683999999.0
2009-03-17 11:58:00,128.035,128.09,128.015,128.065,842000000.0
2009-03-17 11:59:00,128.07,128.1,128.06,128.065,620000000.0
2009-03-17 12:00:00,128.075,128.285,128.075,128.28,648500001.0
2009-03-17 12:01:00,128.27,128.325,128.26,128.31,617000000.0
2009-03-17 12:02:00,128.31,128.36,128.305,128.31,645800000.0
2009-03-17 12:03:00,128.305,128.335,128.265,128.265,790400001.0
2009-03-17 12:04:00,128.265,128.265,128.085,128.13,723500000.0
2009-03-17 12:05:00,128.13,128.21,128.13,128.2,761400001.0
2009-03-17 12:06:00,128.195,128.23,128.185,128.225,688999999.0
2009-03-17 12:07:00,128.225,128.255,128.205,128.23,306400000.0
2009-03-17 12:08:00,128.245,128.295,128.24,128.275,428800000.0
2009-03-17 12:09:00,128.275,128.325,128.275,128.32,437600000.0
2009-03-17 12:10:00,128.32,128.335,128.3,128.305,572600000.0
2009-03-17 12:11:00,128.305,128.37,128.305,128.36,718400001.0
2009-03-17 12:12:00,128.36,128.415,128.35,128.41,758000002.0
2009-03-17 12:13:00,128.41,128.415,128.385,128.395,728600001.0
2009-03-17 12:14:00,128.395,128.405,128.36,128.385,715799999.0
2009-03-17 12:15:00,128.365,128.425,128.365,128.4,717200002.0
2009-03-17 12:16:00,128.4,128.475,128.395,128.41,458400000.0
2009-03-17 12:17:00,128.41,128.46,128.4,128.435,526300000.0
2009-03-17 12:18:00,128.44,128.465,128.395,128.395,527300001.0
2009-03-17 12:19:00,128.415,128.425,128.385,128.42,511200000.0
2009-03-17 12:20:00,128.42,128.465,128.42,128.42,573600000.0
2009-03-17 12:21:00,128.42,128.45,128.375,128.395,764799999.0
2009-03-17 12:22:00,128.395,128.395,128.37,128.39,206000000.0
2009-03-17 12:23:00,128.39,128.4,128.34,128.385,676800001.0
2009-03-17 12:24:00,128.38,128.385,128.32,128.33,536800000.0
2009-03-17 12:25:00,128.33,128.36,128.315,128.335,753800001.0
2009-03-17 12:26:00,128.34,128.35,128.275,128.3,594800000.0
2009-03-17 12:27:00,128.285,128.31,128.225,128.24,715899996.0
2009-03-17 12:28:00,128.24,128.26,128.2,128.225,816200004.0
2009-03-17 12:29:00,128.225,128.25,128.205,128.245,534199999.0
2009-03-17 12:30:00,128.245,128.28,128.23,128.28,514000002.0
2009-03-17 12:31:00,128.28,128.28,128.235,128.25,315800000.0
2009-03-17 12:32:00,128.255,128.255,128.24,128.245,236100000.0
2009-03-17 12:33:00,128.25,128.28,128.245,128.25,305800000.0
2009-03-17 12:34:00,128.25,128.29,128.225,128.265,545800002.0
2009-03-17 12:35:00,128.265,128.315,128.225,128.315,666000000.0
2009-03-17 12:36:00,128.32,128.36,128.295,128.32,545400000.0
2009-03-17 12:37:00,128.32,128.345,128.305,128.325,276800000.0
2009-03-17 12:38:00,128.325,128.39,128.3,128.37,515400000.0
2009-03-17 12:39:00,128.37,128.39,128.365,128.365,341200000.0
2009-03-17 12:40:00,128.365,128.38,128.365,128.38,287800000.0
2009-03-17 12:41:00,128.38,128.4,128.37,128.375,394800000.0
2009-03-17 12:42:00,128.375,128.375,128.36,128.365,351000000.0
2009-03-17 12:43:00,128.365,128.43,128.365,128.4,334700000.0
2009-03-17 12:44:00,128.405,128.405,128.33,128.35,526000000.0
2009-03-17 12:45:00,128.355,128.365,128.325,128.33,547200003.0
2009-03-17 12:46:00,128.33,128.35,128.315,128.35,336200000.0
2009-03-17 12:47:00,128.345,128.41,128.33,128.365,576999999.0
2009-03-17 12:48:00,128.365,128.365,128.27,128.29,572600000.0
2009-03-17 12:49:00,128.285,128.31,128.265,128.27,720599999.0
2009-03-17 12:50:00,128.27,128.29,128.255,128.28,506000000.0
2009-03-17 12:51:00,128.28,128.28,128.245,128.25,494800001.0
2009-03-17 12:52:00,128.25,128.3,128.245,128.27,473000000.0
2009-03-17 12:53:00,128.27,128.29,128.265,128.28,487599997.0
2009-03-17 12:54:00,128.28,128.3,128.275,128.28,423800000.0
2009-03-17 12:55:00,128.28,128.28,128.25,128.255,267400000.0
2009-03-17 12:56:00,128.265,128.295,128.25,128.275,192200000.0
2009-03-17 12:57:00,128.275,128.29,128.24,128.26,397399999.0
2009-03-17 12:58:00,128.265,128.275,128.215,128.225,646600002.0
2009-03-17 12:59:00,128.225,128.275,128.215,128.27,946600001.0
2009-03-17 13:00:00,128.27,128.305,128.27,128.295,600600000.0
2009-03-17 13:01:00,128.295,128.315,128.27,128.27,558999995.0
2009-03-17 13:02:00,128.27,128.29,128.22,128.25,711999997.0
2009-03-17 13:03:00,128.25,128.255,128.225,128.23,381000000.0
2009-03-17 13:04:00,128.235,128.245,128.2,128.205,719999999.0
2009-03-17 13:05:00,128.205,128.21,128.135,128.135,486500000.0
2009-03-17 13:06:00,128.135,128.195,128.1,128.17,664200000.0
2009-03-17 13:07:00,128.17,128.175,128.15,128.155,528200000.0
2009-03-17 13:08:00,128.155,128.16,128.135,128.145,512000000.0
2009-03-17 13:09:00,128.145,128.15,128.12,128.12,501000000.0
2009-03-17 13:10:00,128.12,128.15,128.12,128.125,606100000.0
2009-03-17 13:11:00,128.125,128.155,128.115,128.13,261599998.0
2009-03-17 13:12:00,128.135,128.14,128.12,128.12,225700000.0
2009-03-17 13:13:00,128.125,128.125,128.1,128.115,313200000.0
2009-03-17 13:14:00,128.115,128.115,128.1,128.11,343800000.0
2009-03-17 13:15:00,128.11,128.135,128.11,128.13,230600000.0
2009-03-17 13:16:00,128.14,128.14,128.12,128.135,410200001.0
2009-03-17 13:17:00,128.14,128.14,128.11,128.11,370000000.0
2009-03-17 13:18:00,128.11,128.125,128.11,128.125,458200000.0
2009-03-17 13:19:00,128.12,128.14,128.11,128.115,249600000.0
2009-03-17 13:20:00,128.115,128.15,128.1,128.14,333500000.0
2009-03-17 13:21:00,128.15,128.175,128.125,128.14,818200001.0
2009-03-17 13:22:00,128.14,128.185,128.135,128.15,495999999.0
2009-03-17 13:23:00,128.16,128.16,128.14,128.145,215200000.0
2009-03-17 13:24:00,128.145,128.165,128.14,128.145,230200000.0
2009-03-17 13:25:00,128.165,128.205,128.165,128.2,562600000.0
2009-03-17 13:26:00,128.2,128.2,128.175,128.19,119000000.0
2009-03-17 13:27:00,128.195,128.195,128.18,128.19,116400000.0
2009-03-17 13:28:00,128.185,128.2,128.185,128.19,223400000.0
2009-03-17 13:29:00,128.19,128.19,128.125,128.14,379000001.0
2009-03-17 13:30:00,128.15,128.19,128.145,128.18,438400000.0
2009-03-17 13:31:00,128.18,128.285,128.175,128.28,659400003.0
2009-03-17 13:32:00,128.28,128.31,128.26,128.28,333100000.0
2009-03-17 13:33:00,128.28,128.28,128.21,128.25,593999999.0
2009-03-17 13:34:00,128.265,128.28,128.24,128.24,431400000.0
2009-03-17 13:35:00,128.24,128.265,128.175,128.175,401800000.0
2009-03-17 13:36:00,128.18,128.2,128.175,128.19,407800000.0
2009-03-17 13:37:00,128.195,128.21,128.155,128.155,479800000.0
2009-03-17 13:38:00,128.155,128.16,128.11,128.11,541500000.0
2009-03-17 13:39:00,128.11,128.12,128.095,128.11,583000000.0
2009-03-17 13:40:00,128.11,128.14,128.11,128.14,460600000.0
2009-03-17 13:41:00,128.14,128.165,128.135,128.16,430600000.0
2009-03-17 13:42:00,128.16,128.22,128.15,128.21,515099998.0
2009-03-17 13:43:00,128.21,128.26,128.2,128.255,462200000.0
2009-03-17 13:44:00,128.255,128.265,128.24,128.25,722600002.0
2009-03-17 13:45:00,128.245,128.27,128.23,128.26,470000000.0
2009-03-17 13:46:00,128.26,128.3,128.25,128.295,547400000.0
2009-03-17 13:47:00,128.295,128.295,128.255,128.255,571000000.0
2009-03-17 13:48:00,128.255,128.26,128.205,128.205,625600001.0
2009-03-17 13:49:00,128.205,128.23,128.205,128.22,562800000.0
2009-03-17 13:50:00,128.22,128.225,128.215,128.215,354999999.0
2009-03-17 13:51:00,128.215,128.285,128.215,128.285,657599999.0
2009-03-17 13:52:00,128.285,128.285,128.24,128.255,445600000.0
2009-03-17 13:53:00,128.255,128.255,128.235,128.25,474300000.0
2009-03-17 13:54:00,128.255,128.305,128.255,128.28,670200000.0
2009-03-17 13:55:00,128.285,128.285,128.205,128.215,392900000.0
2009-03-17 13:56:00,128.215,128.24,128.21,128.225,296000000.0
2009-03-17 13:57:00,128.23,128.24,128.225,128.24,169800000.0
2009-03-17 13:58:00,128.245,128.27,128.245,128.27,240500000.0
2009-03-17 13:59:00,128.27,128.27,128.225,128.23,638000001.0
2009-03-17 14:00:00,128.23,128.235,128.215,128.225,478200000.0
2009-03-17 14:01:00,128.225,128.23,128.16,128.16,416700000.0
2009-03-17 14:02:00,128.16,128.165,128.145,128.145,361000000.0
2009-03-17 14:03:00,128.145,128.15,128.045,128.065,630000001.0
2009-03-17 14:04:00,128.07,128.085,128.05,128.075,604700000.0
2009-03-17 14:05:00,128.085,128.085,127.925,127.925,477700000.0
2009-03-17 14:06:00,127.92,127.925,127.835,127.875,656800000.0
2009-03-17 14:07:00,127.875,128.005,127.87,128.005,690200000.0
2009-03-17 14:08:00,128.0,128.04,127.985,127.985,410500000.0
2009-03-17 14:09:00,127.97,127.99,127.965,127.965,433600000.0
2009-03-17 14:10:00,127.97,127.97,127.915,127.93,421000000.0
2009-03-17 14:11:00,127.93,127.955,127.91,127.95,801000001.0
2009-03-17 14:12:00,127.945,128.02,127.945,128.02,730399999.0
2009-03-17 14:13:00,128.015,128.07,128.015,128.03,760799998.0
2009-03-17 14:14:00,128.03,128.035,128.0,128.005,436800000.0
2009-03-17 14:15:00,128.01,128.01,127.95,127.95,453199999.0
2009-03-17 14:16:00,127.95,127.975,127.935,127.97,471000000.0
2009-03-17 14:17:00,127.975,128.015,127.965,128.0,807000000.0
2009-03-17 14:18:00,127.995,128.0,127.9,127.935,450799999.0
2009-03-17 14:19:00,127.93,127.94,127.825,127.87,719600001.0
2009-03-17 14:20:00,127.87,127.905,127.865,127.895,895600001.0
2009-03-17 14:21:00,127.9,127.925,127.895,127.92,808000001.0
2009-03-17 14:22:00,127.915,127.98,127.905,127.98,707000000.0
2009-03-17 14:23:00,127.98,128.035,127.97,128.035,551799998.0
2009-03-17 14:24:00,128.025,128.03,127.98,128.005,590800001.0
2009-03-17 14:25:00,128.005,128.05,128.0,128.045,515200000.0
2009-03-17 14:26:00,128.05,128.05,128.025,128.035,402200000.0
2009-03-17 14:27:00,128.035,128.035,127.99,128.01,549600003.0
2009-03-17 14:28:00,128.01,128.02,127.965,128.005,805400002.0
2009-03-17 14:29:00,128.005,128.075,128.005,128.07,407200000.0
2009-03-17 14:30:00,128.03,128.25,128.01,128.25,666999999.0
2009-03-17 14:31:00,128.25,128.265,128.21,128.235,808800001.0
2009-03-17 14:32:00,128.23,128.26,128.18,128.23,754000001.0
2009-03-17 14:33:00,128.23,128.305,128.215,128.27,706200000.0
2009-03-17 14:34:00,128.27,128.285,128.23,128.285,523400000.0
2009-03-17 14:35:00,128.28,128.325,128.255,128.265,555999999.0
2009-03-17 14:36:00,128.26,128.32,128.255,128.32,697799999.0
2009-03-17 14:37:00,128.32,128.335,128.305,128.31,443200001.0
2009-03-17 14:38:00,128.305,128.375,128.285,128.37,841400002.0
2009-03-17 14:39:00,128.37,128.38,128.345,128.38,349900000.0
2009-03-17 14:40:00,128.365,128.38,128.34,128.355,752200001.0
2009-03-17 14:41:00,128.35,128.35,128.205,128.215,690700000.0
2009-03-17 14:42:00,128.22,128.32,128.18,128.285,510000000.0
2009-03-17 14:43:00,128.295,128.295,128.24,128.265,552600000.0
2009-03-17 14:44:00,128.265,128.285,128.245,128.25,870399999.0
2009-03-17 14:45:00,128.25,128.25,128.185,128.2,620000001.0
2009-03-17 14:46:00,128.2,128.2,128.15,128.16,668800000.0
2009-03-17 14:47:00,128.16,128.185,128.15,128.15,380800000.0
2009-03-17 14:48:00,128.15,128.22,128.15,128.19,767899999.0
2009-03-17 14:49:00,128.19,128.21,128.19,128.205,581199999.0
2009-03-17 14:50:00,128.21,128.22,128.205,128.21,317400001.0
2009-03-17 14:51:00,128.21,128.22,128.15,128.155,757200002.0
2009-03-17 14:52:00,128.155,128.195,128.155,128.165,715400000.0
2009-03-17 14:53:00,128.165,128.19,128.16,128.175,558600005.0
2009-03-17 14:54:00,128.18,128.235,128.17,128.235,423000000.0
2009-03-17 14:55:00,128.24,128.27,128.235,128.27,310300000.0
2009-03-17 14:56:00,128.27,128.27,128.155,128.155,999399999.0
2009-03-17 14:57:00,128.155,128.23,128.15,128.205,1118000007.0
2009-03-17 14:58:00,128.205,128.225,128.185,128.185,546600000.0
2009-03-17 14:59:00,128.185,128.225,128.18,128.22,303599999.0
2009-03-17 15:00:00,128.22,128.265,128.19,128.255,681999999.0
2009-03-17 15:01:00,128.26,128.265,128.215,128.235,797399999.0
2009-03-17 15:02:00,128.23,128.24,128.18,128.18,543200000.0
2009-03-17 15:03:00,128.165,128.17,128.13,128.15,692200000.0
2009-03-17 15:04:00,128.15,128.16,128.12,128.135,647999997.0
2009-03-17 15:05:00,128.135,128.15,128.13,128.13,531999999.0
2009-03-17 15:06:00,128.13,128.135,128.08,128.08,349100000.0
2009-03-17 15:07:00,128.09,128.115,128.09,128.1,474600000.0
2009-03-17 15:08:00,128.1,128.125,128.06,128.06,763300000.0
2009-03-17 15:09:00,128.055,128.105,128.05,128.085,650000000.0
2009-03-17 15:10:00,128.085,128.12,128.085,128.095,466599998.0
2009-03-17 15:11:00,128.1,128.145,128.1,128.145,393799999.0
2009-03-17 15:12:00,128.145,128.145,128.05,128.06,706500001.0
2009-03-17 15:13:00,128.055,128.055,128.025,128.05,524800000.0
2009-03-17 15:14:00,128.05,128.09,128.045,128.055,617600000.0
2009-03-17 15:15:00,128.06,128.095,128.06,128.09,536999999.0
2009-03-17 15:16:00,128.09,128.13,128.09,128.11,463000000.0
2009-03-17 15:17:00,128.11,128.11,128.05,128.05,727999999.0
2009-03-17 15:18:00,128.05,128.1,128.015,128.02,748900003.0
2009-03-17 15:19:00,128.025,128.08,128.025,128.08,636400000.0
2009-03-17 15:20:00,128.08,128.08,128.01,128.035,809400002.0
2009-03-17 15:21:00,128.025,128.04,127.95,127.96,607800000.0
2009-03-17 15:22:00,127.96,128.065,127.96,128.05,516700000.0
2009-03-17 15:23:00,128.05,128.06,128.045,128.06,236800001.0
2009-03-17 15:24:00,128.06,128.085,128.055,128.06,494000000.0
2009-03-17 15:25:00,128.06,128.075,128.025,128.03,572400000.0
2009-03-17 15:26:00,128.03,128.055,128.025,128.055,351000000.0
2009-03-17 15:27:00,128.06,128.09,128.035,128.05,600200001.0
2009-03-17 15:28:00,128.05,128.07,128.025,128.065,481200001.0
2009-03-17 15:29:00,128.065,128.1,128.065,128.1,360000000.0
2009-03-17 15:30:00,128.1,128.13,128.08,128.11,585300000.0
2009-03-17 15:31:00,128.115,128.165,128.11,128.155,544400000.0
2009-03-17 15:32:00,128.16,128.165,128.14,128.155,513799999.0
2009-03-17 15:33:00,128.155,128.165,128.115,128.14,950999998.0
2009-03-17 15:34:00,128.13,128.17,128.125,128.15,690000000.0
2009-03-17 15:35:00,128.16,128.165,128.05,128.09,837800000.0
2009-03-17 15:36:00,128.085,128.16,128.085,128.12,894599998.0
2009-03-17 15:37:00,128.12,128.15,128.08,128.14,923800003.0
2009-03-17 15:38:00,128.14,128.14,128.045,128.045,729400000.0
2009-03-17 15:39:00,128.045,128.045,127.94,127.96,973199999.0
2009-03-17 15:40:00,127.96,127.965,127.88,127.925,952600000.0
2009-03-17 15:41:00,127.915,127.97,127.905,127.97,859400000.0
2009-03-17 15:42:00,127.97,128.02,127.925,127.975,793599999.0
2009-03-17 15:43:00,127.955,127.995,127.925,127.925,676999999.0
2009-03-17 15:44:00,127.925,127.96,127.9,127.91,554300001.0
2009-03-17 15:45:00,127.91,127.91,127.845,127.845,1030700001.0
2009-03-17 15:46:00,127.835,127.84,127.74,127.77,706799999.0
2009-03-17 15:47:00,127.77,127.82,127.755,127.785,900800002.0
2009-03-17 15:48:00,127.785,127.8,127.745,127.79,670800000.0
2009-03-17 15:49:00,127.79,127.87,127.775,127.78,894900000.0
2009-03-17 15:50:00,127.785,127.82,127.77,127.805,938400000.0
2009-03-17 15:51:00,127.81,127.92,127.79,127.89,882200001.0
2009-03-17 15:52:00,127.89,127.905,127.84,127.9,714799999.0
2009-03-17 15:53:00,127.9,127.91,127.86,127.895,689200000.0
2009-03-17 15:54:00,127.885,127.96,127.885,127.94,686900000.0
2009-03-17 15:55:00,127.935,128.035,127.93,127.97,812200001.0
2009-03-17 15:56:00,127.97,128.0,127.935,127.935,788800002.0
2009-03-17 15:57:00,127.935,127.94,127.88,127.915,776399999.0
2009-03-17 15:58:00,127.91,127.925,127.89,127.895,593199999.0
2009-03-17 15:59:00,127.89,127.93,127.88,127.9,648200002.0
2009-03-17 16:00:00,127.895,128.03,127.89,128.02,792400001.0
2009-03-17 16:01:00,128.015,128.085,127.99,128.05,661800001.0
2009-03-17 16:02:00,128.07,128.12,128.05,128.05,797399998.0
2009-03-17 16:03:00,128.05,128.07,128.025,128.05,488800002.0
2009-03-17 16:04:00,128.05,128.08,128.045,128.06,491000001.0
2009-03-17 16:05:00,128.05,128.08,128.025,128.03,630799999.0
2009-03-17 16:06:00,128.05,128.05,128.0,128.0,632399999.0
2009-03-17 16:07:00,127.995,127.995,127.935,127.98,767200001.0
2009-03-17 16:08:00,127.98,128.025,127.945,127.96,549500000.0
2009-03-17 16:09:00,127.96,128.03,127.955,128.03,513800000.0
2009-03-17 16:10:00,128.025,128.09,128.005,128.035,897299998.0
2009-03-17 16:11:00,128.03,128.03,127.905,127.905,824800001.0
2009-03-17 16:12:00,127.905,127.97,127.9,127.96,1120100005.0
2009-03-17 16:13:00,127.96,127.965,127.91,127.93,837200000.0
2009-03-17 16:14:00,127.93,127.96,127.925,127.94,480900001.0
2009-03-17 16:15:00,127.94,128.005,127.94,127.965,740799998.0
2009-03-17 16:16:00,127.965,128.03,127.965,127.995,913400002.0
2009-03-17 16:17:00,127.995,128.03,127.895,127.915,760799996.0
2009-03-17 16:18:00,127.915,128.0,127.865,127.96,913100000.0
2009-03-17 16:19:00,127.975,127.985,127.86,127.865,525600000.0
2009-03-17 16:20:00,127.865,127.92,127.855,127.91,755399999.0
2009-03-17 16:21:00,127.91,127.93,127.85,127.86,515899999.0
2009-03-17 16:22:00,127.865,127.925,127.855,127.905,542000000.0
2009-03-17 16:23:00,127.905,127.98,127.895,127.955,790000000.0
2009-03-17 16:24:00,127.955,128.03,127.955,128.025,883400001.0
2009-03-17 16:25:00,128.025,128.035,127.945,127.975,504800000.0
2009-03-17 16:26:00,127.97,128.015,127.92,127.92,596700000.0
2009-03-17 16:27:00,127.92,127.94,127.875,127.91,745400000.0
2009-03-17 16:28:00,127.93,127.95,127.9,127.91,631200000.0
2009-03-17 16:29:00,127.91,127.97,127.88,127.95,809800002.0
2009-03-17 16:30:00,127.92,127.955,127.91,127.95,732599997.0
2009-03-17 16:31:00,127.945,127.98,127.91,127.945,660800000.0
2009-03-17 16:32:00,127.96,127.96,127.905,127.915,705800001.0
2009-03-17 16:33:00,127.915,127.93,127.885,127.91,650199999.0
2009-03-17 16:34:00,127.91,127.97,127.885,127.95,727000000.0
2009-03-17 16:35:00,127.95,128.005,127.905,127.92,824999999.0
2009-03-17 16:36:00,127.92,127.97,127.92,127.97,736599999.0
2009-03-17 16:37:00,127.97,127.97,127.905,127.955,735200005.0
2009-03-17 16:38:00,127.95,128.005,127.915,128.0,429400000.0
2009-03-17 16:39:00,128.01,128.05,127.93,127.935,620400000.0
2009-03-17 16:40:00,127.935,128.01,127.935,128.01,604000000.0
2009-03-17 16:41:00,128.01,128.02,127.9,127.905,719400000.0
2009-03-17 16:42:00,127.905,128.01,127.875,128.0,695900001.0
2009-03-17 16:43:00,127.995,128.0,127.965,127.97,754000001.0
2009-03-17 16:44:00,127.97,128.03,127.96,128.025,728800000.0
2009-03-17 16:45:00,128.03,128.075,128.005,128.06,869600001.0
2009-03-17 16:46:00,128.06,128.08,128.015,128.045,518200000.0
2009-03-17 16:47:00,128.045,128.075,128.035,128.075,777599997.0
2009-03-17 16:48:00,128.075,128.11,128.06,128.09,853600001.0
2009-03-17 16:49:00,128.09,128.13,128.055,128.065,496000000.0
2009-03-17 16:50:00,128.065,128.085,128.05,128.085,744000005.0
2009-03-17 16:51:00,128.09,128.1,128.055,128.065,797799999.0
2009-03-17 16:52:00,128.07,128.16,128.065,128.16,766200002.0
2009-03-17 16:53:00,128.155,128.165,128.055,128.1,545400000.0
2009-03-17 16:54:00,128.105,128.115,128.075,128.1,672500001.0
2009-03-17 16:55:00,128.1,128.17,128.1,128.155,751400000.0
2009-03-17 16:56:00,128.155,128.16,128.105,128.115,733800000.0
2009-03-17 16:57:00,128.115,128.125,128.055,128.075,684999999.0
2009-03-17 16:58:00,128.075,128.115,128.055,128.075,827000001.0
2009-03-17 16:59:00,128.07,128.135,128.065,128.13,783000002.0
2009-03-17 17:00:00,128.135,128.14,128.06,128.1,586200000.0
2009-03-17 17:01:00,128.12,128.135,128.095,128.095,520200000.0
2009-03-17 17:02:00,128.095,128.105,128.075,128.08,690000000.0
2009-03-17 17:03:00,128.08,128.105,128.065,128.075,681999999.0
2009-03-17 17:04:00,128.07,128.115,128.065,128.115,473600000.0
2009-03-17 17:05:00,128.115,128.13,128.11,128.13,526200000.0
2009-03-17 17:06:00,128.13,128.165,128.11,128.155,653500000.0
2009-03-17 17:07:00,128.155,128.17,128.135,128.16,620999998.0
2009-03-17 17:08:00,128.155,128.16,128.115,128.16,815399999.0
2009-03-17 17:09:00,128.16,128.165,128.15,128.155,493000001.0
2009-03-17 17:10:00,128.155,128.23,128.15,128.2,1039700001.0
2009-03-17 17:11:00,128.2,128.21,128.175,128.21,669799999.0
2009-03-17 17:12:00,128.21,128.22,128.16,128.16,770000005.0
2009-03-17 17:13:00,128.16,128.16,128.13,128.135,662000000.0
2009-03-17 17:14:00,128.135,128.145,128.06,128.105,974200002.0
2009-03-17 17:15:00,128.1,128.13,128.085,128.09,762000000.0
2009-03-17 17:16:00,128.09,128.1,128.0,128.0,933900000.0
2009-03-17 17:17:00,128.0,128.045,127.99,128.03,448400000.0
2009-03-17 17:18:00,128.03,128.06,128.025,128.035,574800002.0
2009-03-17 17:19:00,128.03,128.085,128.03,128.08,612000000.0
2009-03-17 17:20:00,128.08,128.1,128.045,128.07,568400000.0
2009-03-17 17:21:00,128.07,128.08,128.045,128.075,414800000.0
2009-03-17 17:22:00,128.08,128.085,128.07,128.08,306600000.0
2009-03-17 17:23:00,128.08,128.13,128.08,128.085,397199999.0
2009-03-17 17:24:00,128.09,128.09,128.04,128.05,632600000.0
2009-03-17 17:25:00,128.05,128.095,128.045,128.08,613000000.0
2009-03-17 17:26:00,128.08,128.135,128.015,128.075,639099999.0
2009-03-17 17:27:00,128.075,128.095,128.045,128.085,592800000.0
2009-03-17 17:28:00,128.085,128.145,128.08,128.13,1005400000.0
2009-03-17 17:29:00,128.125,128.15,128.08,128.09,605300001.0
2009-03-17 17:30:00,128.09,128.1,128.055,128.06,370000000.0
2009-03-17 17:31:00,128.06,128.1,128.055,128.065,439400000.0
2009-03-17 17:32:00,128.065,128.1,128.055,128.09,294300000.0
2009-03-17 17:33:00,128.095,128.095,128.03,128.03,621900000.0
2009-03-17 17:34:00,128.035,128.065,128.015,128.04,396500000.0
2009-03-17 17:35:00,128.04,128.045,127.97,128.01,637600000.0
2009-03-17 17:36:00,128.01,128.03,127.985,128.01,440800000.0
2009-03-17 17:37:00,128.01,128.05,127.97,128.04,693599997.0
2009-03-17 17:38:00,128.04,128.065,128.02,128.02,629200001.0
2009-03-17 17:39:00,128.03,128.075,128.02,128.065,648000002.0
2009-03-17 17:40:00,128.065,128.08,128.03,128.05,821400000.0
2009-03-17 17:41:00,128.055,128.2,128.055,128.2,562800000.0
2009-03-17 17:42:00,128.2,128.21,128.155,128.18,615200000.0
2009-03-17 17:43:00,128.18,128.2,128.16,128.185,401800000.0
2009-03-17 17:44:00,128.19,128.22,128.16,128.165,328400000.0
2009-03-17 17:45:00,128.16,128.19,128.16,128.175,357800001.0
2009-03-17 17:46:00,128.175,128.205,128.17,128.17,463800000.0
2009-03-17 17:47:00,128.175,128.185,128.135,128.16,568400000.0
2009-03-17 17:48:00,128.16,128.19,128.155,128.17,473400002.0
2009-03-17 17:49:00,128.17,128.175,128.09,128.14,513800000.0
2009-03-17 17:50:00,128.14,128.145,128.085,128.1,616600000.0
2009-03-17 17:51:00,128.095,128.105,128.065,128.08,620400000.0
2009-03-17 17:52:00,128.09,128.13,128.075,128.12,608400000.0
2009-03-17 17:53:00,128.13,128.13,128.07,128.11,932800000.0
2009-03-17 17:54:00,128.11,128.155,128.09,128.135,993600000.0
2009-03-17 17:55:00,128.135,128.155,128.13,128.145,682400002.0
2009-03-17 17:56:00,128.14,128.155,128.13,128.15,616099997.0
2009-03-17 17:57:00,128.145,128.15,128.115,128.145,835200000.0
2009-03-17 17:58:00,128.145,128.185,128.135,128.18,1029800004.0
2009-03-17 17:59:00,128.175,128.21,128.125,128.21,881900000.0
2009-03-17 18:00:00,128.195,128.2,128.135,128.185,520200001.0
2009-03-17 18:01:00,128.185,128.215,128.145,128.215,546999997.0
2009-03-17 18:02:00,128.215,128.22,128.195,128.21,252600000.0
2009-03-17 18:03:00,128.2,128.215,128.16,128.17,439600001.0
2009-03-17 18:04:00,128.175,128.195,128.1,128.125,644600001.0
2009-03-17 18:05:00,128.125,128.16,128.12,128.15,404400001.0
2009-03-17 18:06:00,128.15,128.15,128.105,128.135,268700000.0
2009-03-17 18:07:00,128.13,128.16,128.115,128.13,498200000.0
2009-03-17 18:08:00,128.135,128.15,128.12,128.12,241400000.0
2009-03-17 18:09:00,128.115,128.12,128.08,128.095,479000001.0
2009-03-17 18:10:00,128.095,128.115,128.085,128.095,425000000.0
2009-03-17 18:11:00,128.095,128.155,128.085,128.155,559400002.0
2009-03-17 18:12:00,128.135,128.16,128.11,128.14,586600000.0
2009-03-17 18:13:00,128.135,128.17,128.13,128.17,513799999.0
2009-03-17 18:14:00,128.17,128.18,128.15,128.16,594600000.0
2009-03-17 18:15:00,128.16,128.25,128.16,128.235,528200002.0
2009-03-17 18:16:00,128.235,128.26,128.215,128.25,827000002.0
2009-03-17 18:17:00,128.25,128.27,128.215,128.225,751800002.0
2009-03-17 18:18:00,128.225,128.255,128.225,128.235,251800000.0
2009-03-17 18:19:00,128.235,128.27,128.23,128.26,364400000.0
2009-03-17 18:20:00,128.235,128.29,128.23,128.255,859100005.0
2009-03-17 18:21:00,128.265,128.28,128.22,128.22,595800001.0
2009-03-17 18:22:00,128.22,128.275,128.22,128.255,392400001.0
2009-03-17 18:23:00,128.26,128.26,128.21,128.22,456400000.0
2009-03-17 18:24:00,128.22,128.235,128.205,128.21,346599999.0
2009-03-17 18:25:00,128.21,128.265,128.185,128.265,612400001.0
2009-03-17 18:26:00,128.265,128.29,128.215,128.22,549800000.0
2009-03-17 18:27:00,128.22,128.245,128.2,128.235,520000001.0
2009-03-17 18:28:00,128.235,128.235,128.18,128.19,421199999.0
2009-03-17 18:29:00,128.2,128.215,128.185,128.185,571300003.0
2009-03-17 18:30:00,128.185,128.21,128.17,128.18,645399998.0
2009-03-17 18:31:00,128.195,128.225,128.185,128.2,569000001.0
2009-03-17 18:32:00,128.205,128.23,128.175,128.175,694000002.0
2009-03-17 18:33:00,128.18,128.25,128.18,128.245,672199999.0
2009-03-17 18:34:00,128.245,128.255,128.2,128.235,489800000.0
2009-03-17 18:35:00,128.235,128.295,128.22,128.29,409200000.0
2009-03-17 18:36:00,128.29,128.295,128.21,128.28,739400000.0
2009-03-17 18:37:00,128.28,128.295,128.245,128.28,675700002.0
2009-03-17 18:38:00,128.28,128.3,128.25,128.29,424800000.0
2009-03-17 18:39:00,128.29,128.315,128.22,128.245,539200001.0
2009-03-17 18:40:00,128.245,128.265,128.195,128.2,624599999.0
2009-03-17 18:41:00,128.195,128.225,128.15,128.15,596500001.0
2009-03-17 18:42:00,128.15,128.225,128.145,128.175,521900000.0
2009-03-17 18:43:00,128.165,128.205,128.15,128.2,380600000.0
2009-03-17 18:44:00,128.2,128.2,128.155,128.19,383200000.0
2009-03-17 18:45:00,128.19,128.305,128.19,128.305,532000002.0
2009-03-17 18:46:00,128.31,128.315,128.165,128.19,654000000.0
2009-03-17 18:47:00,128.19,128.205,128.155,128.205,381900001.0
2009-03-17 18:48:00,128.195,128.265,128.17,128.17,583900002.0
2009-03-17 18:49:00,128.175,128.175,128.13,128.15,459999999.0
2009-03-17 18:50:00,128.155,128.245,128.15,128.215,513400000.0
2009-03-17 18:51:00,128.21,128.22,128.15,128.185,391000000.0
2009-03-17 18:52:00,128.18,128.18,128.13,128.145,759000000.0
2009-03-17 18:53:00,128.145,128.15,128.09,128.1,793999998.0
2009-03-17 18:54:00,128.1,128.105,128.05,128.09,773799996.0
2009-03-17 18:55:00,128.085,128.105,128.07,128.095,353000000.0
2009-03-17 18:56:00,128.095,128.105,128.07,128.075,406200000.0
2009-03-17 18:57:00,128.075,128.175,128.075,128.175,537800000.0
2009-03-17 18:58:00,128.175,128.195,128.14,128.175,394000000.0
2009-03-17 18:59:00,128.19,128.225,128.13,128.14,242600000.0
2009-03-17 19:00:00,128.15,128.25,128.125,128.24,494800001.0
2009-03-17 19:01:00,128.24,128.25,128.205,128.215,536199998.0
2009-03-17 19:02:00,128.21,128.235,128.17,128.17,170200000.0
2009-03-17 19:03:00,128.175,128.185,128.165,128.175,109900000.0
2009-03-17 19:04:00,128.18,128.205,128.14,128.14,165400000.0
2009-03-17 19:05:00,128.13,128.155,128.11,128.11,292799999.0
2009-03-17 19:06:00,128.11,128.155,128.11,128.14,400799999.0
2009-03-17 19:07:00,128.145,128.15,128.135,128.135,114800000.0
2009-03-17 19:08:00,128.13,128.14,128.09,128.13,158400000.0
2009-03-17 19:09:00,128.125,128.135,128.115,128.135,47000000.0
2009-03-17 19:10:00,128.135,128.165,128.12,128.145,244200000.0
2009-03-17 19:11:00,128.145,128.175,128.115,128.17,309200000.0
2009-03-17 19:12:00,128.18,128.22,128.175,128.2,351200000.0
2009-03-17 19:13:00,128.22,128.225,128.185,128.225,238200000.0
2009-03-17 19:14:00,128.225,128.23,128.185,128.2,271700000.0
2009-03-17 19:15:00,128.2,128.25,128.2,128.24,290600000.0
2009-03-17 19:16:00,128.235,128.285,128.22,128.225,255800000.0
2009-03-17 19:17:00,128.22,128.25,128.195,128.195,241200000.0
2009-03-17 19:18:00,128.205,128.22,128.195,128.21,192400000.0
2009-03-17 19:19:00,128.21,128.225,128.19,128.225,205600000.0
2009-03-17 19:20:00,128.225,128.225,128.165,128.185,516800001.0
2009-03-17 19:21:00,128.19,128.2,128.12,128.13,277600000.0
2009-03-17 19:22:00,128.13,128.16,128.115,128.135,360300000.0
2009-03-17 19:23:00,128.135,128.15,128.12,128.135,243000000.0
2009-03-17 19:24:00,128.13,128.165,128.12,128.15,276000001.0
2009-03-17 19:25:00,128.16,128.195,128.155,128.185,256200000.0
2009-03-17 19:26:00,128.19,128.245,128.19,128.23,246400000.0
2009-03-17 19:27:00,128.235,128.25,128.2,128.205,550000001.0
2009-03-17 19:28:00,128.205,128.235,128.2,128.23,344000000.0
2009-03-17 19:29:00,128.23,128.26,128.22,128.225,150800000.0
2009-03-17 19:30:00,128.235,128.275,128.22,128.255,216200001.0
2009-03-17 19:31:00,128.26,128.28,128.255,128.28,266800000.0
2009-03-17 19:32:00,128.28,128.28,128.18,128.195,344700000.0
2009-03-17 19:33:00,128.21,128.315,128.205,128.31,614800000.0
2009-03-17 19:34:00,128.31,128.345,128.27,128.31,687600001.0
2009-03-17 19:35:00,128.31,128.315,128.265,128.265,312400000.0
2009-03-17 19:36:00,128.265,128.305,128.255,128.3,358400000.0
2009-03-17 19:37:00,128.3,128.31,128.24,128.255,615599998.0
2009-03-17 19:38:00,128.25,128.26,128.225,128.23,460800000.0
2009-03-17 19:39:00,128.24,128.275,128.235,128.25,410200000.0
2009-03-17 19:40:00,128.23,128.25,128.215,128.225,317300000.0
2009-03-17 19:41:00,128.225,128.24,128.225,128.23,138600000.0
2009-03-17 19:42:00,128.23,128.245,128.2,128.2,406400000.0
2009-03-17 19:43:00,128.2,128.285,128.195,128.25,521800000.0
2009-03-17 19:44:00,128.245,128.245,128.195,128.21,253300000.0
2009-03-17 19:45:00,128.21,128.24,128.205,128.235,149600000.0
2009-03-17 19:46:00,128.23,128.24,128.22,128.22,205200000.0
2009-03-17 19:47:00,128.225,128.24,128.225,128.225,206800000.0
2009-03-17 19:48:00,128.22,128.24,128.2,128.21,355200000.0
2009-03-17 19:49:00,128.21,128.23,128.185,128.185,250799999.0
2009-03-17 19:50:00,128.185,128.22,128.165,128.215,413000001.0
2009-03-17 19:51:00,128.21,128.22,128.14,128.15,346000000.0
2009-03-17 19:52:00,128.16,128.215,128.155,128.185,263000000.0
2009-03-17 19:53:00,128.19,128.19,128.105,128.115,294600000.0
2009-03-17 19:54:00,128.115,128.155,128.115,128.145,177000000.0
2009-03-17 19:55:00,128.135,128.15,128.095,128.105,339200000.0
2009-03-17 19:56:00,128.115,128.14,128.065,128.065,233600000.0
2009-03-17 19:57:00,128.065,128.085,128.04,128.07,385000000.0
2009-03-17 19:58:00,128.065,128.12,128.065,128.11,272600000.0
2009-03-17 19:59:00,128.11,128.12,128.075,128.11,381600000.0
2009-03-17 20:00:00,128.11,128.15,128.1,128.105,422600001.0
2009-03-17 20:01:00,128.105,128.135,128.1,128.125,308799999.0
2009-03-17 20:02:00,128.125,128.13,128.1,128.105,477200000.0
2009-03-17 20:03:00,128.105,128.105,128.06,128.08,563100000.0
2009-03-17 20:04:00,128.08,128.085,128.06,128.07,506000001.0
2009-03-17 20:05:00,128.07,128.135,128.07,128.13,414000000.0
2009-03-17 20:06:00,128.13,128.13,128.08,128.105,362999999.0
2009-03-17 20:07:00,128.1,128.16,128.1,128.155,295800000.0
2009-03-17 20:08:00,128.15,128.175,128.14,128.165,231399999.0
2009-03-17 20:09:00,128.16,128.165,128.065,128.065,306200000.0
2009-03-17 20:10:00,128.065,128.09,128.06,128.075,374600000.0
2009-03-17 20:11:00,128.08,128.16,128.08,128.135,335400000.0
2009-03-17 20:12:00,128.15,128.255,128.14,128.195,529900001.0
2009-03-17 20:13:00,128.195,128.195,128.15,128.16,230400000.0
2009-03-17 20:14:00,128.155,128.16,128.12,128.12,201600000.0
2009-03-17 20:15:00,128.12,128.165,128.11,128.125,375200000.0
2009-03-17 20:16:00,128.135,128.15,128.125,128.15,227400000.0
2009-03-17 20:17:00,128.165,128.205,128.155,128.18,196800001.0
2009-03-17 20:18:00,128.18,128.18,128.08,128.17,289200000.0
2009-03-17 20:19:00,128.175,128.175,128.075,128.1,348700000.0
2009-03-17 20:20:00,128.1,128.16,128.095,128.14,415700000.0
2009-03-17 20:21:00,128.16,128.2,128.16,128.185,414000001.0
2009-03-17 20:22:00,128.185,128.21,128.14,128.145,222200000.0
2009-03-17 20:23:00,128.145,128.155,128.09,128.14,214200000.0
2009-03-17 20:24:00,128.14,128.195,128.14,128.195,158400001.0
2009-03-17 20:25:00,128.19,128.195,128.075,128.08,276500000.0
2009-03-17 20:26:00,128.08,128.095,128.06,128.08,387599999.0
2009-03-17 20:27:00,128.105,128.105,128.045,128.06,532200000.0
2009-03-17 20:28:00,128.06,128.1,128.06,128.09,248800000.0
2009-03-17 20:29:00,128.085,128.085,128.035,128.045,397000000.0
2009-03-17 20:30:00,128.05,128.07,128.035,128.055,212000001.0
2009-03-17 20:31:00,128.055,128.075,128.05,128.05,389400000.0
2009-03-17 20:32:00,128.05,128.075,128.05,128.06,344000000.0
2009-03-17 20:33:00,128.06,128.06,128.05,128.06,149400000.0
2009-03-17 20:34:00,128.055,128.055,128.03,128.05,202800000.0
2009-03-17 20:35:00,128.05,128.07,128.045,128.05,362200000.0
2009-03-17 20:36:00,128.05,128.06,128.025,128.04,340500000.0
2009-03-17 20:37:00,128.055,128.09,128.04,128.09,249200001.0
2009-03-17 20:38:00,128.09,128.125,128.09,128.115,611600000.0
2009-03-17 20:39:00,128.115,128.145,128.11,128.135,448800000.0
2009-03-17 20:40:00,128.135,128.155,128.13,128.135,406000001.0
2009-03-17 20:41:00,128.135,128.165,128.135,128.155,168200000.0
2009-03-17 20:42:00,128.155,128.265,128.15,128.21,436900000.0
2009-03-17 20:43:00,128.21,128.22,128.16,128.16,301400000.0
2009-03-17 20:44:00,128.16,128.175,128.155,128.165,257199999.0
2009-03-17 20:45:00,128.165,128.17,128.135,128.14,405199999.0
2009-03-17 20:46:00,128.14,128.165,128.1,128.14,180800001.0
2009-03-17 20:47:00,128.14,128.17,128.115,128.165,232800001.0
2009-03-17 20:48:00,128.165,128.21,128.155,128.17,349000000.0
2009-03-17 20:49:00,128.175,128.22,128.17,128.22,285400000.0
2009-03-17 20:50:00,128.225,128.23,128.18,128.23,258900000.0
2009-03-17 20:51:00,128.23,128.265,128.23,128.255,244500000.0
2009-03-17 20:52:00,128.255,128.285,128.24,128.265,348200000.0
2009-03-17 20:53:00,128.265,128.285,128.255,128.28,353200000.0
2009-03-17 20:54:00,128.28,128.28,128.255,128.265,369600000.0
2009-03-17 20:55:00,128.265,128.27,128.205,128.21,276000000.0
2009-03-17 20:56:00,128.205,128.205,128.145,128.175,292800000.0
2009-03-17 20:57:00,128.165,128.195,128.145,128.195,175600000.0
2009-03-17 20:58:00,128.185,128.205,128.155,128.165,179400000.0
2009-03-17 20:59:00,128.165,128.165,128.07,128.09,423200000.0
2009-03-17 21:00:00,128.09,128.12,128.02,128.105,469700000.0
2009-03-17 21:01:00,128.105,128.105,128.055,128.08,187000000.0
2009-03-17 21:02:00,128.08,128.09,128.06,128.085,220600000.0
2009-03-17 21:03:00,128.085,128.18,128.085,128.17,383200000.0
2009-03-17 21:04:00,128.165,128.22,128.165,128.215,444000000.0
2009-03-17 21:05:00,128.21,128.21,128.12,128.195,374199999.0
2009-03-17 21:06:00,128.2,128.255,128.19,128.255,499400000.0
2009-03-17 21:07:00,128.255,128.26,128.15,128.19,390000000.0
2009-03-17 21:08:00,128.19,128.295,128.19,128.28,422900001.0
2009-03-17 21:09:00,128.285,128.36,128.265,128.35,674400000.0
2009-03-17 21:10:00,128.35,128.35,128.29,128.34,502000003.0
2009-03-17 21:11:00,128.33,128.35,128.27,128.31,298700000.0
2009-03-17 21:12:00,128.31,128.31,128.225,128.285,418700000.0
2009-03-17 21:13:00,128.28,128.29,128.23,128.25,175600000.0
2009-03-17 21:14:00,128.255,128.31,128.25,128.29,248800000.0
2009-03-17 21:15:00,128.31,128.31,128.27,128.29,208400000.0
2009-03-17 21:16:00,128.29,128.32,128.275,128.3,291000000.0
2009-03-17 21:17:00,128.3,128.31,128.26,128.26,240600000.0
2009-03-17 21:18:00,128.255,128.3,128.255,128.285,195600000.0
2009-03-17 21:19:00,128.28,128.29,128.25,128.265,150400000.0
2009-03-17 21:20:00,128.255,128.265,128.25,128.265,211000001.0
2009-03-17 21:21:00,128.27,128.29,128.24,128.28,331800000.0
2009-03-17 21:22:00,128.275,128.3,128.27,128.285,308300000.0
2009-03-17 21:23:00,128.28,128.285,128.25,128.26,300400000.0
2009-03-17 21:24:00,128.255,128.27,128.25,128.25,167400000.0
2009-03-17 21:25:00,128.245,128.265,128.235,128.255,202600000.0
2009-03-17 21:26:00,128.25,128.27,128.22,128.225,304400000.0
2009-03-17 21:27:00,128.225,128.235,128.17,128.195,284000000.0
2009-03-17 21:28:00,128.18,128.275,128.18,128.23,378200000.0
2009-03-17 21:29:00,128.23,128.23,128.175,128.18,388400000.0
2009-03-17 21:30:00,128.18,128.25,128.18,128.24,387800000.0
2009-03-17 21:31:00,128.24,128.26,128.185,128.185,395900001.0
2009-03-17 21:32:00,128.19,128.21,128.17,128.19,316200001.0
2009-03-17 21:33:00,128.2,128.28,128.19,128.25,420400000.0
2009-03-17 21:34:00,128.245,128.255,128.23,128.25,385000000.0
2009-03-17 21:35:00,128.245,128.245,128.215,128.235,324800000.0
2009-03-17 21:36:00,128.22,128.23,128.185,128.2,223200000.0
2009-03-17 21:37:00,128.2,128.215,128.18,128.195,255199999.0
2009-03-17 21:38:00,128.195,128.23,128.19,128.195,90600000.0
2009-03-17 21:39:00,128.195,128.23,128.18,128.205,242600000.0
2009-03-17 21:40:00,128.21,128.245,128.2,128.2,149200000.0
2009-03-17 21:41:00,128.185,128.23,128.18,128.205,363500000.0
2009-03-17 21:42:00,128.205,128.215,128.2,128.2,260400000.0
2009-03-17 21:43:00,128.205,128.27,128.205,128.265,283200000.0
2009-03-17 21:44:00,128.26,128.26,128.19,128.195,445400000.0
2009-03-17 21:45:00,128.21,128.22,128.2,128.2,143400000.0
2009-03-17 21:46:00,128.2,128.225,128.15,128.175,163800000.0
2009-03-17 21:47:00,128.18,128.18,128.145,128.175,163600000.0
2009-03-17 21:48:00,128.17,128.18,128.17,128.175,71200000.0
2009-03-17 21:49:00,128.175,128.175,128.105,128.115,524299999.0
2009-03-17 21:50:00,128.11,128.13,128.105,128.115,373799999.0
2009-03-17 21:51:00,128.115,128.115,128.115,128.115,96000000.0
2009-03-17 21:52:00,128.115,128.13,128.115,128.12,251800000.0
2009-03-17 21:53:00,128.12,128.145,128.12,128.14,107400000.0
2009-03-17 21:54:00,128.15,128.155,128.13,128.145,308999999.0
2009-03-17 21:55:00,128.145,128.145,128.075,128.13,435800000.0
2009-03-17 21:56:00,128.12,128.17,128.12,128.17,130200000.0
2009-03-17 21:57:00,128.17,128.175,128.155,128.175,208200000.0
2009-03-17 21:58:00,128.18,128.22,128.18,128.205,197200000.0
2009-03-17 21:59:00,128.205,128.25,128.205,128.24,154100000.0
2009-03-17 22:00:00,128.23,128.26,128.215,128.255,339000000.0
2009-03-17 22:01:00,128.265,128.29,128.255,128.26,203900000.0
2009-03-17 22:02:00,128.265,128.29,128.26,128.285,273700000.0
2009-03-17 22:03:00,128.285,128.285,128.25,128.27,231200000.0
2009-03-17 22:04:00,128.27,128.32,128.265,128.31,132000000.0
2009-03-17 22:05:00,128.31,128.35,128.295,128.31,170200000.0
2009-03-17 22:06:00,128.31,128.32,128.3,128.3,120500000.0
2009-03-17 22:07:00,128.3,128.305,128.295,128.3,164000000.0
2009-03-17 22:08:00,128.305,128.325,128.3,128.3,191200000.0
2009-03-17 22:09:00,128.3,128.3,128.28,128.29,179000000.0
2009-03-17 22:10:00,128.29,128.305,128.275,128.3,239800000.0
2009-03-17 22:11:00,128.3,128.3,128.235,128.245,249800000.0
2009-03-17 22:12:00,128.245,128.3,128.235,128.3,403600000.0
2009-03-17 22:13:00,128.3,128.305,128.285,128.29,87600000.0
2009-03-17 22:14:00,128.28,128.29,128.28,128.29,34400000.0
2009-03-17 22:15:00,128.28,128.28,128.28,128.28,16800000.0
2009-03-17 22:16:00,128.28,128.28,128.28,128.28,57000000.0
2009-03-17 22:17:00,128.28,128.28,128.275,128.28,78600000.0
2009-03-17 22:18:00,128.28,128.315,128.275,128.28,89000000.0
2009-03-17 22:19:00,128.28,128.285,128.275,128.28,172800000.0
2009-03-17 22:20:00,128.29,128.295,128.285,128.295,73800000.0
2009-03-17 22:21:00,128.285,128.29,128.28,128.29,71400000.0
2009-03-17 22:22:00,128.285,128.3,128.275,128.3,111400000.0
2009-03-17 22:23:00,128.3,128.315,128.295,128.3,83400000.0
2009-03-17 22:24:00,128.295,128.295,128.29,128.29,53400000.0
2009-03-17 22:25:00,128.29,128.29,128.28,128.29,22800000.0
2009-03-17 22:26:00,128.29,128.29,128.27,128.29,146600000.0
2009-03-17 22:27:00,128.285,128.29,128.285,128.285,10200000.0
2009-03-17 22:28:00,128.29,128.305,128.285,128.305,26600000.0
2009-03-17 22:29:00,128.305,128.305,128.28,128.28,185599998.0
2009-03-17 22:30:00,128.28,128.285,128.24,128.265,107800000.0
2009-03-17 22:31:00,128.28,128.28,128.26,128.26,123400000.0
2009-03-17 22:32:00,128.27,128.27,128.26,128.265,175400000.0
2009-03-17 22:33:00,128.265,128.275,128.26,128.275,65600000.0
2009-03-17 22:34:00,128.28,128.285,128.28,128.285,60800000.0
2009-03-17 22:35:00,128.3,128.31,128.3,128.31,88200000.0
2009-03-17 22:36:00,128.315,128.32,128.31,128.31,33800000.0
2009-03-17 22:37:00,128.315,128.315,128.31,128.31,94000000.0
2009-03-17 22:38:00,128.31,128.31,128.31,128.31,19000000.0
2009-03-17 22:39:00,128.31,128.31,128.3,128.31,43200000.0
2009-03-17 22:40:00,128.31,128.315,128.31,128.31,32600000.0
2009-03-17 22:41:00,128.315,128.315,128.31,128.315,13800000.0
2009-03-17 22:42:00,128.315,128.325,128.315,128.315,32800000.0
2009-03-17 22:43:00,128.315,128.335,128.31,128.335,36800000.0
2009-03-17 22:44:00,128.335,128.345,128.315,128.315,27400000.0
2009-03-17 22:45:00,128.32,128.33,128.31,128.32,58800000.0
2009-03-17 22:46:00,128.325,128.35,128.315,128.325,46300000.0
2009-03-17 22:47:00,128.315,128.33,128.315,128.32,26600000.0
2009-03-17 22:48:00,128.32,128.325,128.3,128.31,92200000.0
2009-03-17 22:49:00,128.31,128.31,128.305,128.31,22800000.0
2009-03-17 22:50:00,128.295,128.295,128.29,128.295,77000000.0
2009-03-17 22:51:00,128.295,128.315,128.295,128.315,18200000.0
2009-03-17 22:52:00,128.3,128.305,128.3,128.305,13800000.0
2009-03-17 22:53:00,128.305,128.305,128.305,128.305,11800000.0
2009-03-17 22:54:00,128.32,128.325,128.31,128.325,55200000.0
2009-03-17 22:55:00,128.31,128.33,128.305,128.33,72000000.0
2009-03-17 22:56:00,128.33,128.335,128.305,128.325,142800000.0
2009-03-17 22:57:00,128.33,128.33,128.31,128.33,84400000.0
2009-03-17 22:58:00,128.33,128.33,128.33,128.33,65600000.0
2009-03-17 22:59:00,128.33,128.33,128.315,128.315,31200000.0
2009-03-17 23:00:00,128.31,128.32,128.295,128.315,49600000.0
2009-03-17 23:01:00,128.33,128.365,128.33,128.365,38200000.0
2009-03-17 23:02:00,128.37,128.37,128.325,128.35,41200000.0
2009-03-17 23:03:00,128.355,128.36,128.33,128.36,23200000.0
2009-03-17 23:04:00,128.335,128.345,128.335,128.345,11000000.0
2009-03-17 23:05:00,128.345,128.36,128.315,128.315,34800000.0
2009-03-17 23:06:00,128.315,128.36,128.315,128.36,38200000.0
2009-03-17 23:07:00,128.36,128.37,128.32,128.345,33400000.0
2009-03-17 23:08:00,128.414,128.416,128.407,128.408,28600000.0
2009-03-17 23:09:00,128.35,128.37,128.335,128.36,28600000.0
2009-03-17 23:10:00,128.37,128.37,128.365,128.365,4600000.0
2009-03-17 23:11:00,128.355,128.355,128.325,128.33,22200000.0
2009-03-17 23:12:00,128.33,128.36,128.33,128.36,9600000.0
2009-03-17 23:13:00,128.355,128.355,128.355,128.355,1600000.0
2009-03-17 23:14:00,128.355,128.36,128.35,128.36,6400000.0
2009-03-17 23:15:00,128.36,128.36,128.35,128.35,19200000.0
2009-03-17 23:16:00,128.335,128.36,128.335,128.36,20200000.0
2009-03-17 23:17:00,128.35,128.35,128.31,128.34,56200000.0
2009-03-17 23:18:00,128.315,128.32,128.31,128.32,29800000.0
2009-03-17 23:19:00,128.325,128.33,128.32,128.33,10800000.0
2009-03-17 23:20:00,128.32,128.335,128.32,128.33,17000000.0
2009-03-17 23:21:00,128.32,128.325,128.305,128.305,21600000.0
2009-03-17 23:22:00,128.305,128.31,128.305,128.305,9600000.0
2009-03-17 23:23:00,128.305,128.305,128.29,128.3,70799999.0
2009-03-17 23:24:00,128.3,128.305,128.3,128.3,43600000.0
2009-03-17 23:25:00,128.3,128.305,128.3,128.3,26800000.0
2009-03-17 23:26:00,128.3,128.3,128.3,128.3,2600000.0
2009-03-17 23:27:00,128.449,128.458,128.447,128.455,38200000.0
2009-03-17 23:28:00,128.3,128.305,128.3,128.305,38200000.0
2009-03-17 23:29:00,128.315,128.315,128.315,128.315,4800000.0
2009-03-17 23:30:00,128.3,128.305,128.3,128.305,55600000.0
2009-03-17 23:31:00,128.3,128.3,128.3,128.3,7400000.0
2009-03-17 23:32:00,128.3,128.31,128.3,128.31,9000000.0
2009-03-17 23:33:00,128.305,128.305,128.3,128.305,12200000.0
2009-03-17 23:34:00,128.315,128.32,128.315,128.32,4800000.0
2009-03-17 23:35:00,128.315,128.325,128.315,128.325,8000000.0
2009-03-17 23:36:00,128.32,128.32,128.32,128.32,1600000.0
2009-03-17 23:37:00,128.315,128.325,128.315,128.325,9600000.0
2009-03-17 23:38:00,128.32,128.34,128.315,128.335,19100000.0
2009-03-17 23:39:00,128.325,128.37,128.325,128.33,84800000.0
2009-03-17 23:40:00,128.34,128.34,128.325,128.33,9400000.0
2009-03-17 23:41:00,128.305,128.325,128.305,128.325,33400000.0
2009-03-17 23:42:00,128.305,128.35,128.305,128.335,47400000.0
2009-03-17 23:43:00,128.33,128.33,128.315,128.325,55800000.0
2009-03-17 23:44:00,128.32,128.325,128.3,128.31,97399999.0
2009-03-17 23:45:00,128.31,128.32,128.3,128.32,39500000.0
2009-03-17 23:46:00,128.305,128.32,128.305,128.32,4200000.0
2009-03-17 23:47:00,128.315,128.315,128.315,128.315,7100000.0
2009-03-17 23:48:00,128.315,128.315,128.3,128.315,39200000.0
2009-03-17 23:49:00,128.3,128.325,128.3,128.315,38200000.0
2009-03-17 23:50:00,128.325,128.33,128.325,128.33,14800000.0
2009-03-17 23:51:00,128.33,128.34,128.33,128.34,28800000.0
2009-03-17 23:52:00,128.325,128.36,128.325,128.36,105600000.0
2009-03-17 23:53:00,128.345,128.36,128.34,128.34,50400000.0
2009-03-17 23:54:00,128.34,128.345,128.34,128.345,110800000.0
2009-03-17 23:55:00,128.345,128.35,128.345,128.35,41400000.0
2009-03-17 23:56:00,128.345,128.35,128.345,128.35,41000000.0
2009-03-17 23:57:00,128.345,128.35,128.345,128.35,52800000.0
2009-03-17 23:58:00,128.345,128.385,128.345,128.38,49000000.0
2009-03-17 23:59:00,128.38,128.39,128.36,128.39,58200000.0
2009-03-18 00:00:00,128.39,128.43,128.39,128.43,44000000.0
2009-03-18 00:01:00,128.425,128.43,128.425,128.425,5600000.0
2009-03-18 00:02:00,128.425,128.435,128.41,128.43,20200000.0
2009-03-18 00:03:00,128.435,128.445,128.43,128.445,16000000.0
2009-03-18 00:04:00,128.445,128.445,128.42,128.425,24600000.0
2009-03-18 00:05:00,128.425,128.43,128.42,128.425,50000000.0
2009-03-18 00:06:00,128.42,128.425,128.42,128.425,10400000.0
2009-03-18 00:07:00,128.425,128.43,128.425,128.43,12400000.0
2009-03-18 00:08:00,128.42,128.43,128.42,128.43,13600000.0
2009-03-18 00:09:00,128.435,128.435,128.43,128.435,4800000.0
2009-03-18 00:10:00,128.435,128.44,128.425,128.44,27200000.0
2009-03-18 00:11:00,128.435,128.455,128.435,128.44,29800000.0
2009-03-18 00:12:00,128.44,128.44,128.42,128.42,27600000.0
2009-03-18 00:13:00,128.425,128.43,128.425,128.425,9200000.0
2009-03-18 00:14:00,128.425,128.435,128.42,128.435,51200000.0
2009-03-18 00:15:00,128.44,128.44,128.425,128.43,51000000.0
2009-03-18 00:16:00,128.425,128.435,128.42,128.43,15200000.0
2009-03-18 00:17:00,128.435,128.44,128.435,128.435,4800000.0
2009-03-18 00:18:00,128.435,128.46,128.435,128.445,30800000.0
2009-03-18 00:19:00,128.45,128.475,128.445,128.45,65400000.0
2009-03-18 00:20:00,128.455,128.48,128.455,128.475,43800000.0
2009-03-18 00:21:00,128.47,128.47,128.45,128.45,40000000.0
2009-03-18 00:22:00,128.45,128.47,128.445,128.47,72800000.0
2009-03-18 00:23:00,128.47,128.48,128.47,128.48,6000000.0
2009-03-18 00:24:00,128.48,128.48,128.445,128.46,59800000.0
2009-03-18 00:25:00,128.465,128.475,128.46,128.47,25600000.0
2009-03-18 00:26:00,128.465,128.475,128.465,128.47,9600000.0
2009-03-18 00:27:00,128.465,128.475,128.465,128.465,9000000.0
2009-03-18 00:28:00,128.465,128.465,128.46,128.465,6400000.0
2009-03-18 00:29:00,128.465,128.485,128.45,128.47,35400000.0
2009-03-18 00:30:00,128.47,128.505,128.465,128.485,65400000.0
2009-03-18 00:31:00,128.49,128.495,128.475,128.49,28600000.0
2009-03-18 00:32:00,128.495,128.495,128.485,128.485,15400000.0
2009-03-18 00:33:00,128.48,128.495,128.48,128.495,18600000.0
2009-03-18 00:34:00,128.49,128.495,128.485,128.495,14400000.0
2009-03-18 00:35:00,128.48,128.5,128.48,128.5,40000000.0
2009-03-18 00:36:00,128.495,128.5,128.48,128.485,51000000.0
2009-03-18 00:37:00,128.485,128.595,128.485,128.59,129000000.0
2009-03-18 00:38:00,128.59,128.605,128.555,128.575,167400000.0
2009-03-18 00:39:00,128.58,128.675,128.58,128.67,124000000.0
2009-03-18 00:40:00,128.665,128.675,128.645,128.65,111000000.0
2009-03-18 00:41:00,128.645,128.66,128.645,128.65,52400000.0
2009-03-18 00:42:00,128.655,128.66,128.645,128.645,70600000.0
2009-03-18 00:43:00,128.64,128.645,128.64,128.64,43000000.0
2009-03-18 00:44:00,128.64,128.64,128.62,128.64,81200000.0
2009-03-18 00:45:00,128.64,128.645,128.61,128.635,57400000.0
2009-03-18 00:46:00,128.63,128.64,128.63,128.63,35000000.0
2009-03-18 00:47:00,128.625,128.63,128.615,128.62,50600000.0
2009-03-18 00:48:00,128.62,128.63,128.61,128.615,97600000.0
2009-03-18 00:49:00,128.62,128.635,128.615,128.62,68400000.0
2009-03-18 00:50:00,128.625,128.635,128.625,128.635,44800000.0
2009-03-18 00:51:00,128.63,128.645,128.625,128.645,29200000.0
2009-03-18 00:52:00,128.65,128.65,128.64,128.64,20000000.0
2009-03-18 00:53:00,128.64,128.665,128.64,128.655,39000000.0
2009-03-18 00:54:00,128.655,128.66,128.65,128.66,28000000.0
2009-03-18 00:55:00,128.67,128.675,128.65,128.66,53400000.0
2009-03-18 00:56:00,128.655,128.67,128.655,128.67,10600000.0
2009-03-18 00:57:00,128.67,128.67,128.67,128.67,3000000.0
2009-03-18 00:58:00,128.67,128.675,128.67,128.675,18800000.0
2009-03-18 00:59:00,128.67,128.685,128.665,128.68,29000000.0
2009-03-18 01:00:00,128.68,128.765,128.68,128.75,141400000.0
2009-03-18 01:01:00,128.755,128.77,128.675,128.73,168600000.0
2009-03-18 01:02:00,128.73,128.74,128.72,128.74,41200000.0
2009-03-18 01:03:00,128.745,128.765,128.735,128.76,50000000.0
2009-03-18 01:04:00,128.76,128.775,128.73,128.73,97200000.0
2009-03-18 01:05:00,128.73,128.74,128.725,128.73,42000000.0
2009-03-18 01:06:00,128.735,128.735,128.72,128.725,40000000.0
2009-03-18 01:07:00,128.72,128.72,128.72,128.72,20000000.0
2009-03-18 01:08:00,128.72,128.725,128.695,128.72,98800000.0
2009-03-18 01:09:00,128.715,128.72,128.675,128.69,162200000.0
2009-03-18 01:10:00,128.695,128.695,128.665,128.665,90800000.0
2009-03-18 01:11:00,128.665,128.705,128.64,128.705,119200000.0
2009-03-18 01:12:00,128.71,128.725,128.7,128.715,82800000.0
2009-03-18 01:13:00,128.715,128.72,128.705,128.715,67000000.0
2009-03-18 01:14:00,128.715,128.72,128.7,128.71,48600000.0
2009-03-18 01:15:00,128.71,128.72,128.7,128.715,140400000.0
2009-03-18 01:16:00,128.71,128.71,128.69,128.69,40800000.0
2009-03-18 01:17:00,128.685,128.685,128.67,128.68,105400000.0
2009-03-18 01:18:00,128.68,128.685,128.67,128.68,33200000.0
2009-03-18 01:19:00,128.685,128.785,128.67,128.775,149800000.0
2009-03-18 01:20:00,128.775,128.785,128.755,128.785,122000000.0
2009-03-18 01:21:00,128.775,128.785,128.73,128.74,85000000.0
2009-03-18 01:22:00,128.735,128.755,128.715,128.735,151000000.0
2009-03-18 01:23:00,128.735,128.745,128.725,128.745,24000000.0
2009-03-18 01:24:00,128.745,128.755,128.72,128.73,110000000.0
2009-03-18 01:25:00,128.73,128.74,128.73,128.73,36600000.0
2009-03-18 01:26:00,128.735,128.74,128.73,128.74,29600000.0
2009-03-18 01:27:00,128.735,128.74,128.735,128.74,8000000.0
2009-03-18 01:28:00,128.745,128.75,128.72,128.725,103000000.0
2009-03-18 01:29:00,128.72,128.735,128.7,128.71,84000000.0
2009-03-18 01:30:00,128.72,128.725,128.685,128.715,97200000.0
2009-03-18 01:31:00,128.72,128.73,128.715,128.715,22000000.0
2009-03-18 01:32:00,128.71,128.71,128.69,128.705,44000000.0
2009-03-18 01:33:00,128.705,128.71,128.69,128.71,83800000.0
2009-03-18 01:34:00,128.71,128.71,128.665,128.68,83400000.0
2009-03-18 01:35:00,128.68,128.69,128.68,128.69,80600000.0
2009-03-18 01:36:00,128.69,128.695,128.67,128.67,113600000.0
2009-03-18 01:37:00,128.675,128.675,128.655,128.665,64200000.0
2009-03-18 01:38:00,128.665,128.675,128.66,128.67,31400000.0
2009-03-18 01:39:00,128.665,128.67,128.655,128.67,38200000.0
2009-03-18 01:40:00,128.66,128.67,128.65,128.665,36800000.0
2009-03-18 01:41:00,128.665,128.695,128.665,128.695,30400000.0
2009-03-18 01:42:00,128.695,128.715,128.695,128.715,25800000.0
2009-03-18 01:43:00,128.72,128.735,128.715,128.735,32000000.0
2009-03-18 01:44:00,128.735,128.755,128.715,128.755,82600000.0
2009-03-18 01:45:00,128.755,128.765,128.745,128.76,73400000.0
2009-03-18 01:46:00,128.755,128.765,128.74,128.755,37000000.0
2009-03-18 01:47:00,128.755,128.78,128.745,128.745,69300000.0
2009-03-18 01:48:00,128.75,128.795,128.75,128.795,50200000.0
2009-03-18 01:49:00,128.795,128.795,128.745,128.755,96900000.0
2009-03-18 01:50:00,128.75,128.785,128.75,128.785,9600000.0
2009-03-18 01:51:00,128.785,128.785,128.74,128.775,105100000.0
2009-03-18 01:52:00,128.775,128.815,128.755,128.78,132100000.0
2009-03-18 01:53:00,128.79,128.815,128.78,128.8,181200000.0
2009-03-18 01:54:00,128.8,128.82,128.8,128.82,28200000.0
2009-03-18 01:55:00,128.82,128.82,128.765,128.765,154800000.0
2009-03-18 01:56:00,128.77,128.775,128.725,128.74,143000000.0
2009-03-18 01:57:00,128.73,128.765,128.725,128.755,125600000.0
2009-03-18 01:58:00,128.755,128.76,128.725,128.745,94000000.0
2009-03-18 01:59:00,128.745,128.75,128.735,128.74,26200000.0
2009-03-18 02:00:00,128.735,128.755,128.735,128.74,49200000.0
2009-03-18 02:01:00,128.74,128.74,128.73,128.73,13000000.0
2009-03-18 02:02:00,128.73,128.74,128.695,128.73,83800000.0
2009-03-18 02:03:00,128.735,128.74,128.73,128.73,54000000.0
2009-03-18 02:04:00,128.735,128.735,128.69,128.71,213800000.0
2009-03-18 02:05:00,128.715,128.715,128.67,128.67,160600000.0
2009-03-18 02:06:00,128.675,128.675,128.61,128.66,215400000.0
2009-03-18 02:07:00,128.665,128.67,128.63,128.66,161700000.0
2009-03-18 02:08:00,128.65,128.65,128.58,128.585,144300000.0
2009-03-18 02:09:00,128.595,128.64,128.58,128.635,117000000.0
2009-03-18 02:10:00,128.635,128.64,128.605,128.615,188400000.0
2009-03-18 02:11:00,128.62,128.64,128.595,128.605,104600000.0
2009-03-18 02:12:00,128.605,128.62,128.59,128.62,65200000.0
2009-03-18 02:13:00,128.625,128.68,128.59,128.675,118000000.0
2009-03-18 02:14:00,128.675,128.675,128.615,128.635,85600000.0
2009-03-18 02:15:00,128.64,128.655,128.615,128.62,62400000.0
2009-03-18 02:16:00,128.625,128.645,128.62,128.64,104800000.0
2009-03-18 02:17:00,128.635,128.66,128.635,128.66,33200000.0
2009-03-18 02:18:00,128.665,128.67,128.655,128.655,67200000.0
2009-03-18 02:19:00,128.66,128.685,128.64,128.675,173400000.0
2009-03-18 02:20:00,128.68,128.68,128.66,128.675,79400000.0
2009-03-18 02:21:00,128.675,128.705,128.67,128.69,71800000.0
2009-03-18 02:22:00,128.695,128.705,128.69,128.695,88000000.0
2009-03-18 02:23:00,128.695,128.745,128.69,128.695,132600000.0
2009-03-18 02:24:00,128.695,128.715,128.695,128.715,15800000.0
2009-03-18 02:25:00,128.715,128.715,128.675,128.675,78000000.0
2009-03-18 02:26:00,128.685,128.685,128.67,128.67,30000000.0
2009-03-18 02:27:00,128.665,128.665,128.61,128.645,241200000.0
2009-03-18 02:28:00,128.645,128.67,128.635,128.67,132200000.0
2009-03-18 02:29:00,128.705,128.735,128.67,128.68,272400000.0
2009-03-18 02:30:00,128.69,128.69,128.68,128.69,42800000.0
2009-03-18 02:31:00,128.705,128.725,128.68,128.68,169100000.0
2009-03-18 02:32:00,128.67,128.695,128.655,128.695,89400000.0
2009-03-18 02:33:00,128.695,128.695,128.675,128.675,18800000.0
2009-03-18 02:34:00,128.67,128.675,128.645,128.645,93800000.0
2009-03-18 02:35:00,128.645,128.65,128.625,128.635,120600000.0
2009-03-18 02:36:00,128.645,128.655,128.625,128.63,124400000.0
2009-03-18 02:37:00,128.63,128.675,128.615,128.665,121000000.0
2009-03-18 02:38:00,128.665,128.69,128.645,128.65,96800000.0
2009-03-18 02:39:00,128.65,128.665,128.645,128.645,43000000.0
2009-03-18 02:40:00,128.64,128.64,128.635,128.64,48000000.0
2009-03-18 02:41:00,128.64,128.645,128.64,128.64,8000000.0
2009-03-18 02:42:00,128.64,128.64,128.62,128.62,81600000.0
2009-03-18 02:43:00,128.625,128.635,128.62,128.62,18600000.0
2009-03-18 02:44:00,128.62,128.62,128.605,128.62,25800000.0
2009-03-18 02:45:00,128.62,128.62,128.565,128.565,49100000.0
2009-03-18 02:46:00,128.58,128.585,128.53,128.535,216300000.0
2009-03-18 02:47:00,128.545,128.56,128.515,128.525,186400000.0
2009-03-18 02:48:00,128.515,128.545,128.48,128.535,173500000.0
2009-03-18 02:49:00,128.525,128.535,128.47,128.495,221600000.0
2009-03-18 02:50:00,128.505,128.52,128.44,128.515,300400000.0
2009-03-18 02:51:00,128.52,128.535,128.51,128.535,182200000.0
2009-03-18 02:52:00,128.54,128.54,128.495,128.515,98400000.0
2009-03-18 02:53:00,128.515,128.53,128.485,128.505,181600000.0
2009-03-18 02:54:00,128.5,128.51,128.415,128.45,407300000.0
2009-03-18 02:55:00,128.465,128.535,128.455,128.505,335000000.0
2009-03-18 02:56:00,128.505,128.52,128.48,128.485,211400000.0
2009-03-18 02:57:00,128.485,128.53,128.485,128.52,152800000.0
2009-03-18 02:58:00,128.52,128.52,128.48,128.485,123700000.0
2009-03-18 02:59:00,128.485,128.485,128.43,128.46,223400000.0
2009-03-18 03:00:00,128.46,128.46,128.43,128.43,184700000.0
2009-03-18 03:01:00,128.43,128.51,128.425,128.51,172400000.0
2009-03-18 03:02:00,128.515,128.55,128.51,128.55,198400000.0
2009-03-18 03:03:00,128.555,128.56,128.52,128.525,163400000.0
2009-03-18 03:04:00,128.52,128.525,128.25,128.28,377500000.0
2009-03-18 03:05:00,128.285,128.415,128.285,128.335,205100000.0
2009-03-18 03:06:00,128.335,128.39,128.32,128.355,156600000.0
2009-03-18 03:07:00,128.355,128.355,128.24,128.265,133600000.0
2009-03-18 03:08:00,128.27,128.35,128.25,128.335,138400000.0
2009-03-18 03:09:00,128.335,128.37,128.285,128.295,158000000.0
2009-03-18 03:10:00,128.28,128.3,128.195,128.27,175400000.0
2009-03-18 03:11:00,128.27,128.285,128.27,128.28,73000000.0
2009-03-18 03:12:00,128.28,128.3,128.275,128.29,64600000.0
2009-03-18 03:13:00,128.29,128.295,128.17,128.18,142100000.0
2009-03-18 03:14:00,128.175,128.195,128.135,128.145,185200000.0
2009-03-18 03:15:00,128.14,128.15,128.045,128.15,593000000.0
2009-03-18 03:16:00,128.15,128.19,128.125,128.14,409000000.0
2009-03-18 03:17:00,128.14,128.18,128.115,128.155,269200000.0
2009-03-18 03:18:00,128.16,128.215,128.15,128.205,192200000.0
2009-03-18 03:19:00,128.2,128.215,128.165,128.2,382600000.0
2009-03-18 03:20:00,128.2,128.215,128.175,128.2,184400000.0
2009-03-18 03:21:00,128.2,128.21,128.14,128.175,304600000.0
2009-03-18 03:22:00,128.175,128.21,128.175,128.205,139600000.0
2009-03-18 03:23:00,128.205,128.25,128.18,128.25,306200000.0
2009-03-18 03:24:00,128.265,128.285,128.235,128.285,367099998.0
2009-03-18 03:25:00,128.28,128.33,128.28,128.31,159200000.0
2009-03-18 03:26:00,128.31,128.315,128.205,128.225,130200000.0
2009-03-18 03:27:00,128.23,128.265,128.125,128.185,450700000.0
2009-03-18 03:28:00,128.18,128.19,128.13,128.13,335400000.0
2009-03-18 03:29:00,128.125,128.175,128.085,128.145,398400000.0
2009-03-18 03:30:00,128.145,128.155,128.08,128.1,220400000.0
2009-03-18 03:31:00,128.1,128.14,128.1,128.11,118200000.0
2009-03-18 03:32:00,128.11,128.125,128.11,128.11,106200000.0
2009-03-18 03:33:00,128.115,128.17,128.09,128.14,224400000.0
2009-03-18 03:34:00,128.135,128.135,128.015,128.065,331400000.0
2009-03-18 03:35:00,128.07,128.11,128.06,128.09,220600000.0
2009-03-18 03:36:00,128.09,128.145,128.085,128.1,270000000.0
2009-03-18 03:37:00,128.105,128.17,128.08,128.155,233200000.0
2009-03-18 03:38:00,128.155,128.175,128.15,128.16,114200000.0
2009-03-18 03:39:00,128.155,128.16,128.125,128.13,132000000.0
2009-03-18 03:40:00,128.14,128.165,128.125,128.165,103000000.0
2009-03-18 03:41:00,128.17,128.205,128.165,128.165,73700000.0
2009-03-18 03:42:00,128.16,128.21,128.155,128.175,107000000.0
2009-03-18 03:43:00,128.175,128.175,128.13,128.165,177800000.0
2009-03-18 03:44:00,128.175,128.21,128.17,128.17,283600000.0
2009-03-18 03:45:00,128.16,128.2,128.16,128.18,157600000.0
2009-03-18 03:46:00,128.18,128.21,128.17,128.185,156800000.0
2009-03-18 03:47:00,128.185,128.19,128.165,128.17,104000000.0
2009-03-18 03:48:00,128.165,128.17,128.145,128.165,97000000.0
2009-03-18 03:49:00,128.165,128.22,128.165,128.22,103000000.0
2009-03-18 03:50:00,128.225,128.23,128.21,128.23,37000000.0
2009-03-18 03:51:00,128.23,128.33,128.225,128.305,224100000.0
2009-03-18 03:52:00,128.305,128.33,128.285,128.285,91400000.0
2009-03-18 03:53:00,128.285,128.295,128.275,128.285,34400000.0
2009-03-18 03:54:00,128.28,128.295,128.275,128.285,41000000.0
2009-03-18 03:55:00,128.28,128.32,128.245,128.255,178600000.0
2009-03-18 03:56:00,128.26,128.305,128.255,128.265,72400000.0
2009-03-18 03:57:00,128.265,128.3,128.265,128.3,31400000.0
2009-03-18 03:58:00,128.3,128.3,128.26,128.27,38700000.0
2009-03-18 03:59:00,128.285,128.29,128.25,128.265,87100000.0
2009-03-18 04:00:00,128.27,128.28,128.25,128.26,126500000.0
2009-03-18 04:01:00,128.265,128.275,128.245,128.265,70800000.0
2009-03-18 04:02:00,128.265,128.265,128.25,128.26,47000000.0
2009-03-18 04:03:00,128.26,128.345,128.26,128.34,92900000.0
2009-03-18 04:04:00,128.335,128.405,128.335,128.405,73200000.0
2009-03-18 04:05:00,128.405,128.44,128.385,128.425,180300000.0
2009-03-18 04:06:00,128.42,128.435,128.38,128.39,185300000.0
2009-03-18 04:07:00,128.385,128.385,128.31,128.315,104000000.0
2009-03-18 04:08:00,128.32,128.36,128.31,128.36,125200000.0
2009-03-18 04:09:00,128.365,128.385,128.365,128.365,180000000.0
2009-03-18 04:10:00,128.37,128.37,128.32,128.325,99900000.0
2009-03-18 04:11:00,128.325,128.33,128.27,128.28,55600000.0
2009-03-18 04:12:00,128.28,128.29,128.28,128.28,42000000.0
2009-03-18 04:13:00,128.275,128.275,128.225,128.235,259200000.0
2009-03-18 04:14:00,128.235,128.245,128.205,128.205,175000000.0
2009-03-18 04:15:00,128.21,128.225,128.2,128.215,337200000.0
2009-03-18 04:16:00,128.21,128.21,128.135,128.175,320200000.0
2009-03-18 04:17:00,128.175,128.19,128.16,128.175,100900000.0
2009-03-18 04:18:00,128.175,128.175,128.155,128.155,155600000.0
2009-03-18 04:19:00,128.15,128.16,128.145,128.145,63800000.0
2009-03-18 04:20:00,128.145,128.18,128.145,128.16,100600000.0
2009-03-18 04:21:00,128.16,128.175,128.155,128.16,78400000.0
2009-03-18 04:22:00,128.16,128.17,128.13,128.13,180800000.0
2009-03-18 04:23:00,128.13,128.145,128.12,128.135,129400000.0
2009-03-18 04:24:00,128.135,128.14,128.125,128.14,135800000.0
2009-03-18 04:25:00,128.14,128.16,128.14,128.155,86600000.0
2009-03-18 04:26:00,128.155,128.165,128.155,128.165,29000000.0
2009-03-18 04:27:00,128.165,128.19,128.165,128.185,84800000.0
2009-03-18 04:28:00,128.185,128.235,128.185,128.22,169000000.0
2009-03-18 04:29:00,128.22,128.275,128.215,128.26,225000000.0
2009-03-18 04:30:00,128.26,128.26,128.25,128.26,51400000.0
2009-03-18 04:31:00,128.265,128.265,128.265,128.265,17600000.0
2009-03-18 04:32:00,128.275,128.275,128.255,128.265,104000000.0
2009-03-18 04:33:00,128.28,128.335,128.26,128.335,104200000.0
2009-03-18 04:34:00,128.335,128.345,128.305,128.33,63000000.0
2009-03-18 04:35:00,128.325,128.325,128.3,128.31,89400000.0
2009-03-18 04:36:00,128.305,128.31,128.295,128.31,59200000.0
2009-03-18 04:37:00,128.31,128.4,128.31,128.38,223200000.0
2009-03-18 04:38:00,128.38,128.405,128.365,128.405,219200000.0
2009-03-18 04:39:00,128.405,128.43,128.405,128.42,167800000.0
2009-03-18 04:40:00,128.425,128.43,128.38,128.405,166000000.0
2009-03-18 04:41:00,128.4,128.42,128.37,128.37,155200000.0
2009-03-18 04:42:00,128.37,128.385,128.37,128.38,50000000.0
2009-03-18 04:43:00,128.38,128.39,128.355,128.37,103200000.0
2009-03-18 04:44:00,128.365,128.365,128.325,128.325,51000000.0
2009-03-18 04:45:00,128.325,128.335,128.32,128.335,36800000.0
2009-03-18 04:46:00,128.345,128.365,128.345,128.36,64000000.0
2009-03-18 04:47:00,128.365,128.405,128.34,128.405,213200000.0
2009-03-18 04:48:00,128.42,128.425,128.39,128.415,180600000.0
2009-03-18 04:49:00,128.415,128.425,128.4,128.4,86000000.0
2009-03-18 04:50:00,128.4,128.43,128.39,128.41,155000000.0
2009-03-18 04:51:00,128.395,128.4,128.37,128.4,88800000.0
2009-03-18 04:52:00,128.4,128.405,128.385,128.39,99200000.0
2009-03-18 04:53:00,128.39,128.41,128.385,128.405,167000000.0
2009-03-18 04:54:00,128.405,128.415,128.39,128.395,155800000.0
2009-03-18 04:55:00,128.395,128.415,128.385,128.41,56200000.0
2009-03-18 04:56:00,128.41,128.41,128.395,128.405,22000000.0
2009-03-18 04:57:00,128.41,128.415,128.395,128.405,51000000.0
2009-03-18 04:58:00,128.405,128.415,128.395,128.4,102400000.0
2009-03-18 04:59:00,128.4,128.4,128.35,128.38,112100000.0
2009-03-18 05:00:00,128.375,128.41,128.365,128.41,194800000.0
2009-03-18 05:01:00,128.41,128.43,128.375,128.395,144200000.0
2009-03-18 05:02:00,128.395,128.425,128.395,128.415,78200000.0
2009-03-18 05:03:00,128.42,128.42,128.4,128.42,48600000.0
2009-03-18 05:04:00,128.42,128.42,128.41,128.415,26400000.0
2009-03-18 05:05:00,128.41,128.415,128.41,128.415,4800000.0
2009-03-18 05:06:00,128.415,128.43,128.405,128.42,36000000.0
2009-03-18 05:07:00,128.43,128.43,128.41,128.415,32000000.0
2009-03-18 05:08:00,128.42,128.425,128.39,128.395,97200000.0
2009-03-18 05:09:00,128.39,128.425,128.39,128.39,100200000.0
2009-03-18 05:10:00,128.39,128.405,128.38,128.4,65600000.0
2009-03-18 05:11:00,128.41,128.415,128.39,128.39,68800000.0
2009-03-18 05:12:00,128.395,128.415,128.39,128.415,86200000.0
2009-03-18 05:13:00,128.415,128.43,128.405,128.41,47600000.0
2009-03-18 05:14:00,128.415,128.445,128.41,128.425,104000000.0
2009-03-18 05:15:00,128.415,128.42,128.4,128.4,62200000.0
2009-03-18 05:16:00,128.385,128.395,128.375,128.38,23600000.0
2009-03-18 05:17:00,128.38,128.385,128.38,128.385,17600000.0
2009-03-18 05:18:00,128.38,128.38,128.375,128.38,16800000.0
2009-03-18 05:19:00,128.375,128.385,128.375,128.385,35200000.0
2009-03-18 05:20:00,128.385,128.39,128.375,128.375,19200000.0
2009-03-18 05:21:00,128.375,128.385,128.375,128.38,40000000.0
2009-03-18 05:22:00,128.375,128.38,128.37,128.38,46800000.0
2009-03-18 05:23:00,128.38,128.385,128.37,128.38,98800000.0
2009-03-18 05:24:00,128.385,128.395,128.38,128.39,24000000.0
2009-03-18 05:25:00,128.395,128.415,128.385,128.415,44800000.0
2009-03-18 05:26:00,128.415,128.415,128.4,128.4,43000000.0
2009-03-18 05:27:00,128.405,128.44,128.4,128.435,238600000.0
2009-03-18 05:28:00,128.435,128.45,128.41,128.435,110000000.0
2009-03-18 05:29:00,128.43,128.535,128.43,128.535,232800000.0
2009-03-18 05:30:00,128.53,128.575,128.52,128.53,201100000.0
2009-03-18 05:31:00,128.525,128.57,128.5,128.555,197400000.0
2009-03-18 05:32:00,128.55,128.57,128.52,128.56,204800000.0
2009-03-18 05:33:00,128.565,128.565,128.485,128.5,139800000.0
2009-03-18 05:34:00,128.51,128.545,128.5,128.545,161800000.0
2009-03-18 05:35:00,128.52,128.545,128.515,128.525,95800000.0
2009-03-18 05:36:00,128.525,128.585,128.52,128.585,128800000.0
2009-03-18 05:37:00,128.58,128.58,128.535,128.535,106200000.0
2009-03-18 05:38:00,128.545,128.6,128.545,128.58,179000000.0
2009-03-18 05:39:00,128.595,128.595,128.55,128.555,82700000.0
2009-03-18 05:40:00,128.56,128.585,128.555,128.585,92100000.0
2009-03-18 05:41:00,128.58,128.65,128.58,128.62,164200000.0
2009-03-18 05:42:00,128.615,128.655,128.61,128.645,279200000.0
2009-03-18 05:43:00,128.645,128.665,128.54,128.555,226200000.0
2009-03-18 05:44:00,128.555,128.605,128.555,128.595,136600000.0
2009-03-18 05:45:00,128.595,128.62,128.56,128.585,148400000.0
2009-03-18 05:46:00,128.585,128.59,128.56,128.56,99000000.0
2009-03-18 05:47:00,128.56,128.58,128.53,128.57,96300000.0
2009-03-18 05:48:00,128.565,128.575,128.56,128.57,50800000.0
2009-03-18 05:49:00,128.565,128.565,128.54,128.56,77200000.0
2009-03-18 05:50:00,128.56,128.565,128.54,128.565,24000000.0
2009-03-18 05:51:00,128.56,128.565,128.555,128.56,28800000.0
2009-03-18 05:52:00,128.57,128.57,128.54,128.555,108800000.0
2009-03-18 05:53:00,128.55,128.565,128.54,128.56,72000000.0
2009-03-18 05:54:00,128.555,128.565,128.53,128.53,120600000.0
2009-03-18 05:55:00,128.515,128.55,128.51,128.535,133700000.0
2009-03-18 05:56:00,128.535,128.54,128.47,128.47,128000000.0
2009-03-18 05:57:00,128.465,128.5,128.4,128.415,229900000.0
2009-03-18 05:58:00,128.42,128.47,128.405,128.44,220000000.0
2009-03-18 05:59:00,128.445,128.445,128.43,128.445,67400000.0
2009-03-18 06:00:00,128.445,128.445,128.385,128.395,134000000.0
2009-03-18 06:01:00,128.395,128.4,128.35,128.36,156400000.0
2009-03-18 06:02:00,128.36,128.4,128.36,128.38,87800000.0
2009-03-18 06:03:00,128.385,128.39,128.34,128.355,124800000.0
2009-03-18 06:04:00,128.36,128.365,128.325,128.35,115800000.0
2009-03-18 06:05:00,128.36,128.405,128.36,128.405,86000000.0
2009-03-18 06:06:00,128.41,128.41,128.38,128.395,74200000.0
2009-03-18 06:07:00,128.385,128.385,128.33,128.34,201800000.0
2009-03-18 06:08:00,128.345,128.345,128.34,128.34,69800000.0
2009-03-18 06:09:00,128.34,128.34,128.3,128.31,179000000.0
2009-03-18 06:10:00,128.31,128.335,128.305,128.315,103800000.0
2009-03-18 06:11:00,128.315,128.325,128.285,128.3,242800000.0
2009-03-18 06:12:00,128.3,128.315,128.3,128.305,41600000.0
2009-03-18 06:13:00,128.305,128.305,128.285,128.3,75400000.0
2009-03-18 06:14:00,128.3,128.33,128.3,128.32,108000000.0
2009-03-18 06:15:00,128.32,128.35,128.32,128.345,30800000.0
2009-03-18 06:16:00,128.345,128.43,128.34,128.415,98400000.0
2009-03-18 06:17:00,128.415,128.455,128.395,128.455,242600000.0
2009-03-18 06:18:00,128.445,128.455,128.43,128.43,52400000.0
2009-03-18 06:19:00,128.43,128.43,128.425,128.425,21400000.0
2009-03-18 06:20:00,128.42,128.42,128.39,128.39,62000000.0
2009-03-18 06:21:00,128.39,128.39,128.365,128.375,67600000.0
2009-03-18 06:22:00,128.38,128.385,128.37,128.385,56000000.0
2009-03-18 06:23:00,128.375,128.375,128.34,128.345,142000000.0
2009-03-18 06:24:00,128.35,128.36,128.34,128.345,86400000.0
2009-03-18 06:25:00,128.345,128.355,128.34,128.355,51200000.0
2009-03-18 06:26:00,128.35,128.37,128.34,128.37,48000000.0
2009-03-18 06:27:00,128.365,128.38,128.365,128.365,80800000.0
2009-03-18 06:28:00,128.365,128.365,128.295,128.3,137400000.0
2009-03-18 06:29:00,128.305,128.32,128.305,128.31,33800000.0
2009-03-18 06:30:00,128.32,128.35,128.305,128.34,51800000.0
2009-03-18 06:31:00,128.335,128.35,128.33,128.35,82900000.0
2009-03-18 06:32:00,128.345,128.345,128.325,128.33,25600000.0
2009-03-18 06:33:00,128.325,128.335,128.3,128.315,120400000.0
2009-03-18 06:34:00,128.305,128.325,128.3,128.305,95400000.0
2009-03-18 06:35:00,128.305,128.315,128.27,128.275,93700000.0
2009-03-18 06:36:00,128.255,128.285,128.245,128.27,161300000.0
2009-03-18 06:37:00,128.26,128.26,128.21,128.22,172000000.0
2009-03-18 06:38:00,128.225,128.235,128.19,128.205,263199999.0
2009-03-18 06:39:00,128.205,128.21,128.165,128.185,171800000.0
2009-03-18 06:40:00,128.17,128.205,128.17,128.19,66400000.0
2009-03-18 06:41:00,128.19,128.19,128.18,128.185,24600000.0
2009-03-18 06:42:00,128.185,128.2,128.18,128.2,97600000.0
2009-03-18 06:43:00,128.2,128.215,128.2,128.215,98800000.0
2009-03-18 06:44:00,128.215,128.27,128.21,128.24,200200000.0
2009-03-18 06:45:00,128.235,128.29,128.22,128.28,88800000.0
2009-03-18 06:46:00,128.285,128.295,128.27,128.295,115200000.0
2009-03-18 06:47:00,128.285,128.3,128.27,128.275,148400000.0
2009-03-18 06:48:00,128.28,128.295,128.25,128.275,93800000.0
2009-03-18 06:49:00,128.275,128.28,128.22,128.22,132000000.0
2009-03-18 06:50:00,128.22,128.275,128.22,128.255,285100000.0
2009-03-18 06:51:00,128.255,128.27,128.255,128.265,167200000.0
2009-03-18 06:52:00,128.265,128.265,128.235,128.24,70400000.0
2009-03-18 06:53:00,128.255,128.26,128.245,128.26,100400000.0
2009-03-18 06:54:00,128.27,128.3,128.255,128.255,243800000.0
2009-03-18 06:55:00,128.27,128.27,128.245,128.25,72000000.0
2009-03-18 06:56:00,128.26,128.3,128.26,128.29,145000000.0
2009-03-18 06:57:00,128.3,128.3,128.29,128.3,47600000.0
2009-03-18 06:58:00,128.285,128.305,128.285,128.295,44800000.0
2009-03-18 06:59:00,128.285,128.31,128.285,128.305,76200000.0
2009-03-18 07:00:00,128.315,128.315,128.29,128.29,57600000.0
2009-03-18 07:01:00,128.29,128.3,128.27,128.27,50000000.0
2009-03-18 07:02:00,128.28,128.32,128.28,128.295,58000000.0
2009-03-18 07:03:00,128.305,128.305,128.295,128.295,12800000.0
2009-03-18 07:04:00,128.29,128.305,128.29,128.3,53800000.0
2009-03-18 07:05:00,128.3,128.305,128.295,128.305,17600000.0
2009-03-18 07:06:00,128.3,128.31,128.295,128.295,27800000.0
2009-03-18 07:07:00,128.295,128.315,128.295,128.315,50200000.0
2009-03-18 07:08:00,128.315,128.32,128.295,128.295,49400000.0
2009-03-18 07:09:00,128.295,128.305,128.285,128.29,56800000.0
2009-03-18 07:10:00,128.29,128.3,128.285,128.3,27200000.0
2009-03-18 07:11:00,128.3,128.305,128.29,128.3,31800000.0
2009-03-18 07:12:00,128.29,128.305,128.29,128.305,21000000.0
2009-03-18 07:13:00,128.295,128.305,128.295,128.305,42200000.0
2009-03-18 07:14:00,128.3,128.3,128.285,128.29,30400000.0
2009-03-18 07:15:00,128.29,128.295,128.28,128.285,20200000.0
2009-03-18 07:16:00,128.285,128.29,128.285,128.285,11200000.0
2009-03-18 07:17:00,128.29,128.29,128.285,128.285,4800000.0
2009-03-18 07:18:00,128.285,128.285,128.28,128.28,6400000.0
2009-03-18 07:19:00,128.285,128.295,128.285,128.295,30800000.0
2009-03-18 07:20:00,128.295,128.315,128.29,128.315,61900000.0
2009-03-18 07:21:00,128.315,128.34,128.315,128.33,69400000.0
2009-03-18 07:22:00,128.34,128.355,128.33,128.34,49000000.0
2009-03-18 07:23:00,128.345,128.4,128.345,128.4,90000000.0
2009-03-18 07:24:00,128.385,128.39,128.37,128.38,65200000.0
2009-03-18 07:25:00,128.385,128.405,128.385,128.385,54200000.0
2009-03-18 07:26:00,128.385,128.385,128.365,128.375,50600000.0
2009-03-18 07:27:00,128.375,128.375,128.375,128.375,16800000.0
2009-03-18 07:28:00,128.375,128.375,128.375,128.375,3200000.0
2009-03-18 07:29:00,128.375,128.385,128.365,128.385,66600000.0
2009-03-18 07:30:00,128.385,128.39,128.375,128.38,49400000.0
2009-03-18 07:31:00,128.38,128.415,128.38,128.41,35400000.0
2009-03-18 07:32:00,128.405,128.52,128.405,128.52,208800000.0
2009-03-18 07:33:00,128.52,128.52,128.485,128.5,100000000.0
2009-03-18 07:34:00,128.505,128.555,128.5,128.53,112700000.0
2009-03-18 07:35:00,128.54,128.54,128.53,128.54,42400000.0
2009-03-18 07:36:00,128.545,128.645,128.54,128.645,166400000.0
2009-03-18 07:37:00,128.645,128.65,128.615,128.625,156400000.0
2009-03-18 07:38:00,128.605,128.615,128.595,128.6,196850000.0
2009-03-18 07:39:00,128.6,128.625,128.595,128.605,244400000.0
2009-03-18 07:40:00,128.6,128.62,128.585,128.595,213600000.0
2009-03-18 07:41:00,128.6,128.61,128.59,128.6,47600000.0
2009-03-18 07:42:00,128.6,128.635,128.58,128.59,145300000.0
2009-03-18 07:43:00,128.59,128.605,128.58,128.6,50800000.0
2009-03-18 07:44:00,128.6,128.61,128.555,128.56,156500000.0
2009-03-18 07:45:00,128.56,128.575,128.54,128.55,227300000.0
2009-03-18 07:46:00,128.55,128.55,128.53,128.535,45500000.0
2009-03-18 07:47:00,128.54,128.55,128.5,128.515,115000000.0
2009-03-18 07:48:00,128.515,128.52,128.505,128.51,95200000.0
2009-03-18 07:49:00,128.515,128.555,128.515,128.555,65600000.0
2009-03-18 07:50:00,128.555,128.56,128.55,128.55,29400000.0
2009-03-18 07:51:00,128.55,128.555,128.535,128.535,19400000.0
2009-03-18 07:52:00,128.535,128.565,128.535,128.56,108400000.0
2009-03-18 07:53:00,128.55,128.55,128.5,128.5,112200000.0
2009-03-18 07:54:00,128.5,128.51,128.475,128.49,140800000.0
2009-03-18 07:55:00,128.49,128.505,128.49,128.505,72400000.0
2009-03-18 07:56:00,128.51,128.52,128.485,128.505,106800000.0
2009-03-18 07:57:00,128.495,128.5,128.495,128.495,12800000.0
2009-03-18 07:58:00,128.495,128.495,128.455,128.495,57200000.0
2009-03-18 07:59:00,128.49,128.49,128.46,128.46,74600000.0
2009-03-18 08:00:00,128.46,128.46,128.425,128.45,172000000.0
2009-03-18 08:01:00,128.45,128.45,128.435,128.445,83000000.0
2009-03-18 08:02:00,128.45,128.52,128.435,128.515,188000000.0
2009-03-18 08:03:00,128.51,128.51,128.455,128.465,148200000.0
2009-03-18 08:04:00,128.46,128.47,128.46,128.47,41800000.0
2009-03-18 08:05:00,128.475,128.5,128.47,128.47,58400000.0
2009-03-18 08:06:00,128.47,128.475,128.47,128.475,16000000.0
2009-03-18 08:07:00,128.475,128.49,128.46,128.475,65000000.0
2009-03-18 08:08:00,128.48,128.54,128.47,128.54,117000000.0
2009-03-18 08:09:00,128.535,128.58,128.535,128.565,67600000.0
2009-03-18 08:10:00,128.565,128.59,128.565,128.585,65500000.0
2009-03-18 08:11:00,128.585,128.63,128.565,128.58,159400000.0
2009-03-18 08:12:00,128.585,128.61,128.58,128.58,102600000.0
2009-03-18 08:13:00,128.58,128.6,128.56,128.6,118200000.0
2009-03-18 08:14:00,128.595,128.615,128.595,128.61,51800000.0
2009-03-18 08:15:00,128.61,128.615,128.59,128.6,84400000.0
2009-03-18 08:16:00,128.6,128.6,128.54,128.545,330000000.0
2009-03-18 08:17:00,128.53,128.6,128.515,128.595,114600000.0
2009-03-18 08:18:00,128.59,128.59,128.545,128.555,120200000.0
2009-03-18 08:19:00,128.565,128.595,128.55,128.58,185400000.0
2009-03-18 08:20:00,128.585,128.585,128.555,128.555,158400000.0
2009-03-18 08:21:00,128.555,128.605,128.55,128.605,101600000.0
2009-03-18 08:22:00,128.605,128.615,128.545,128.555,267600000.0
2009-03-18 08:23:00,128.55,128.565,128.55,128.56,84400000.0
2009-03-18 08:24:00,128.56,128.56,128.555,128.555,50400000.0
2009-03-18 08:25:00,128.55,128.55,128.54,128.545,252000000.0
2009-03-18 08:26:00,128.545,128.545,128.515,128.525,163800000.0
2009-03-18 08:27:00,128.53,128.54,128.51,128.53,201600000.0
2009-03-18 08:28:00,128.53,128.555,128.5,128.555,309800000.0
2009-03-18 08:29:00,128.555,128.605,128.555,128.595,225600000.0
2009-03-18 08:30:00,128.585,128.585,128.555,128.58,169400000.0
2009-03-18 08:31:00,128.575,128.575,128.46,128.515,226200000.0
2009-03-18 08:32:00,128.52,128.54,128.5,128.535,113600000.0
2009-03-18 08:33:00,128.535,128.535,128.5,128.505,148800000.0
2009-03-18 08:34:00,128.51,128.51,128.49,128.505,51200000.0
2009-03-18 08:35:00,128.505,128.51,128.49,128.495,126000000.0
2009-03-18 08:36:00,128.495,128.565,128.495,128.55,342200000.0
2009-03-18 08:37:00,128.545,128.55,128.5,128.515,298400000.0
2009-03-18 08:38:00,128.515,128.655,128.505,128.655,411200000.0
2009-03-18 08:39:00,128.655,128.665,128.56,128.575,350200000.0
2009-03-18 08:40:00,128.575,128.615,128.545,128.615,429400000.0
2009-03-18 08:41:00,128.605,128.615,128.59,128.59,326000000.0
2009-03-18 08:42:00,128.59,128.59,128.54,128.54,346400000.0
2009-03-18 08:43:00,128.545,128.555,128.49,128.495,276900000.0
2009-03-18 08:44:00,128.495,128.5,128.48,128.485,331600000.0
2009-03-18 08:45:00,128.485,128.485,128.48,128.485,226200000.0
2009-03-18 08:46:00,128.49,128.545,128.485,128.525,438200000.0
2009-03-18 08:47:00,128.525,128.56,128.525,128.56,206600000.0
2009-03-18 08:48:00,128.57,128.57,128.545,128.55,167200000.0
2009-03-18 08:49:00,128.545,128.555,128.545,128.55,38200000.0
2009-03-18 08:50:00,128.535,128.535,128.515,128.525,154800000.0
2009-03-18 08:51:00,128.525,128.525,128.445,128.46,376400000.0
2009-03-18 08:52:00,128.46,128.46,128.38,128.405,265800000.0
2009-03-18 08:53:00,128.405,128.44,128.395,128.425,152000000.0
2009-03-18 08:54:00,128.425,128.43,128.365,128.365,198500000.0
2009-03-18 08:55:00,128.365,128.375,128.295,128.35,187800000.0
2009-03-18 08:56:00,128.355,128.355,128.275,128.315,436400000.0
2009-03-18 08:57:00,128.31,128.335,128.255,128.335,304000000.0
2009-03-18 08:58:00,128.335,128.335,128.28,128.285,269200000.0
2009-03-18 08:59:00,128.28,128.285,128.255,128.28,278800000.0
2009-03-18 09:00:00,128.27,128.33,128.265,128.305,228600000.0
2009-03-18 09:01:00,128.3,128.325,128.29,128.305,166400000.0
2009-03-18 09:02:00,128.3,128.335,128.29,128.31,144800000.0
2009-03-18 09:03:00,128.315,128.365,128.315,128.35,166600000.0
2009-03-18 09:04:00,128.345,128.375,128.34,128.36,70400000.0
2009-03-18 09:05:00,128.37,128.37,128.33,128.365,97900000.0
2009-03-18 09:06:00,128.365,128.45,128.32,128.43,244700000.0
2009-03-18 09:07:00,128.45,128.49,128.44,128.455,98900000.0
2009-03-18 09:08:00,128.455,128.455,128.42,128.42,111400000.0
2009-03-18 09:09:00,128.42,128.42,128.395,128.41,169800000.0
2009-03-18 09:10:00,128.41,128.41,128.335,128.335,328000000.0
2009-03-18 09:11:00,128.34,128.355,128.295,128.3,251800000.0
2009-03-18 09:12:00,128.31,128.335,128.285,128.32,154200000.0
2009-03-18 09:13:00,128.31,128.36,128.305,128.33,392000000.0
2009-03-18 09:14:00,128.33,128.35,128.295,128.31,450600000.0
2009-03-18 09:15:00,128.315,128.345,128.3,128.325,216200000.0
2009-03-18 09:16:00,128.34,128.375,128.305,128.35,250800000.0
2009-03-18 09:17:00,128.355,128.405,128.355,128.4,100800000.0
2009-03-18 09:18:00,128.4,128.405,128.36,128.375,376100000.0
2009-03-18 09:19:00,128.375,128.39,128.355,128.355,447500000.0
2009-03-18 09:20:00,128.36,128.395,128.355,128.37,364900000.0
2009-03-18 09:21:00,128.385,128.405,128.305,128.34,369200000.0
2009-03-18 09:22:00,128.34,128.4,128.34,128.4,99800000.0
2009-03-18 09:23:00,128.4,128.435,128.385,128.42,208200000.0
2009-03-18 09:24:00,128.425,128.43,128.385,128.4,88700000.0
2009-03-18 09:25:00,128.405,128.405,128.385,128.39,71600000.0
2009-03-18 09:26:00,128.4,128.415,128.35,128.415,225500000.0
2009-03-18 09:27:00,128.41,128.41,128.375,128.39,251100000.0
2009-03-18 09:28:00,128.39,128.44,128.375,128.415,197000000.0
2009-03-18 09:29:00,128.415,128.55,128.41,128.55,329600000.0
2009-03-18 09:30:00,128.535,128.595,128.525,128.535,373200000.0
2009-03-18 09:31:00,128.545,128.56,128.53,128.535,165200000.0
2009-03-18 09:32:00,128.535,128.59,128.535,128.59,230600000.0
2009-03-18 09:33:00,128.59,128.6,128.54,128.55,448600001.0
2009-03-18 09:34:00,128.56,128.595,128.56,128.56,822800000.0
2009-03-18 09:35:00,128.56,128.56,128.47,128.49,312800002.0
2009-03-18 09:36:00,128.485,128.5,128.44,128.45,482400002.0
2009-03-18 09:37:00,128.435,128.48,128.41,128.45,533399999.0
2009-03-18 09:38:00,128.445,128.48,128.435,128.44,303400000.0
2009-03-18 09:39:00,128.44,128.445,128.41,128.43,109600000.0
2009-03-18 09:40:00,128.43,128.435,128.41,128.425,318700001.0
2009-03-18 09:41:00,128.425,128.53,128.42,128.505,172000000.0
2009-03-18 09:42:00,128.5,128.5,128.455,128.465,160300000.0
2009-03-18 09:43:00,128.47,128.525,128.47,128.505,183200000.0
2009-03-18 09:44:00,128.5,128.505,128.465,128.485,122800000.0
2009-03-18 09:45:00,128.485,128.495,128.445,128.46,259200000.0
2009-03-18 09:46:00,128.46,128.465,128.31,128.32,333400000.0
2009-03-18 09:47:00,128.32,128.32,128.23,128.23,760400001.0
2009-03-18 09:48:00,128.255,128.3,128.24,128.275,464900000.0
2009-03-18 09:49:00,128.27,128.27,128.12,128.165,678700001.0
2009-03-18 09:50:00,128.165,128.175,128.12,128.145,826999997.0
2009-03-18 09:51:00,128.145,128.16,128.1,128.135,660199999.0
2009-03-18 09:52:00,128.135,128.16,128.125,128.155,629699999.0
2009-03-18 09:53:00,128.15,128.195,128.15,128.19,377000000.0
2009-03-18 09:54:00,128.195,128.265,128.18,128.245,360500000.0
2009-03-18 09:55:00,128.26,128.275,128.245,128.27,267400000.0
2009-03-18 09:56:00,128.265,128.325,128.25,128.3,223400000.0
2009-03-18 09:57:00,128.3,128.305,128.28,128.295,228800000.0
2009-03-18 09:58:00,128.285,128.32,128.285,128.305,187000000.0
2009-03-18 09:59:00,128.305,128.32,128.2,128.21,344700000.0
2009-03-18 10:00:00,128.21,128.225,128.18,128.22,185800000.0
2009-03-18 10:01:00,128.22,128.255,128.22,128.245,123200000.0
2009-03-18 10:02:00,128.245,128.295,128.245,128.27,82400000.0
2009-03-18 10:03:00,128.285,128.3,128.27,128.295,253600000.0
2009-03-18 10:04:00,128.295,128.305,128.29,128.29,256000000.0
2009-03-18 10:05:00,128.295,128.335,128.285,128.33,196700000.0
2009-03-18 10:06:00,128.335,128.355,128.33,128.34,110800000.0
2009-03-18 10:07:00,128.35,128.395,128.32,128.33,355200000.0
2009-03-18 10:08:00,128.33,128.34,128.31,128.335,495800000.0
2009-03-18 10:09:00,128.335,128.34,128.305,128.32,145600000.0
2009-03-18 10:10:00,128.32,128.345,128.31,128.33,624600002.0
2009-03-18 10:11:00,128.34,128.38,128.315,128.38,556400000.0
2009-03-18 10:12:00,128.38,128.385,128.36,128.38,231000000.0
2009-03-18 10:13:00,128.38,128.405,128.335,128.36,188700000.0
2009-03-18 10:14:00,128.355,128.37,128.35,128.365,253399999.0
2009-03-18 10:15:00,128.365,128.375,128.335,128.34,439600002.0
2009-03-18 10:16:00,128.34,128.41,128.34,128.365,315600000.0
2009-03-18 10:17:00,128.365,128.38,128.35,128.37,246200000.0
2009-03-18 10:18:00,128.37,128.385,128.355,128.38,204900000.0
2009-03-18 10:19:00,128.38,128.385,128.325,128.33,449500000.0
2009-03-18 10:20:00,128.33,128.38,128.315,128.37,307400002.0
2009-03-18 10:21:00,128.37,128.41,128.35,128.395,375500000.0
2009-03-18 10:22:00,128.395,128.405,128.38,128.395,252800000.0
2009-03-18 10:23:00,128.395,128.46,128.395,128.44,120600000.0
2009-03-18 10:24:00,128.44,128.48,128.44,128.47,111200000.0
2009-03-18 10:25:00,128.475,128.5,128.47,128.475,298200000.0
2009-03-18 10:26:00,128.475,128.515,128.47,128.495,164200000.0
2009-03-18 10:27:00,128.5,128.5,128.48,128.48,225599999.0
2009-03-18 10:28:00,128.485,128.495,128.47,128.47,322600000.0
2009-03-18 10:29:00,128.47,128.505,128.47,128.505,301800004.0
2009-03-18 10:30:00,128.51,128.525,128.475,128.485,507900000.0
2009-03-18 10:31:00,128.495,128.495,128.44,128.45,481600000.0
2009-03-18 10:32:00,128.45,128.5,128.45,128.465,388500000.0
2009-03-18 10:33:00,128.465,128.465,128.415,128.43,444800000.0
2009-03-18 10:34:00,128.415,128.43,128.375,128.385,650400000.0
2009-03-18 10:35:00,128.385,128.43,128.375,128.42,358100000.0
2009-03-18 10:36:00,128.42,128.43,128.41,128.415,358000000.0
2009-03-18 10:37:00,128.415,128.415,128.4,128.4,391400004.0
2009-03-18 10:38:00,128.4,128.4,128.36,128.36,302900000.0
2009-03-18 10:39:00,128.36,128.395,128.345,128.385,646900003.0
2009-03-18 10:40:00,128.38,128.385,128.355,128.365,313100000.0
2009-03-18 10:41:00,128.36,128.365,128.32,128.33,438600000.0
2009-03-18 10:42:00,128.33,128.385,128.33,128.35,264600000.0
2009-03-18 10:43:00,128.35,128.43,128.34,128.43,266200000.0
2009-03-18 10:44:00,128.44,128.455,128.41,128.415,235200000.0
2009-03-18 10:45:00,128.415,128.425,128.38,128.38,274799999.0
2009-03-18 10:46:00,128.38,128.405,128.32,128.325,596900000.0
2009-03-18 10:47:00,128.325,128.325,128.255,128.26,557400000.0
2009-03-18 10:48:00,128.255,128.29,128.245,128.26,630799999.0
2009-03-18 10:49:00,128.27,128.27,128.215,128.26,496000001.0
2009-03-18 10:50:00,128.25,128.315,128.225,128.225,397600001.0
2009-03-18 10:51:00,128.23,128.24,128.21,128.21,635199998.0
2009-03-18 10:52:00,128.205,128.215,128.175,128.19,500600000.0
2009-03-18 10:53:00,128.19,128.24,128.185,128.2,523799999.0
2009-03-18 10:54:00,128.2,128.245,128.19,128.22,325200000.0
2009-03-18 10:55:00,128.235,128.265,128.23,128.23,354300000.0
2009-03-18 10:56:00,128.23,128.31,128.23,128.275,509200000.0
2009-03-18 10:57:00,128.275,128.35,128.26,128.35,350100000.0
2009-03-18 10:58:00,128.345,128.36,128.31,128.33,216300000.0
2009-03-18 10:59:00,128.33,128.33,128.275,128.28,237000000.0
2009-03-18 11:00:00,128.28,128.295,128.26,128.26,281800000.0
2009-03-18 11:01:00,128.27,128.27,128.22,128.25,421800000.0
2009-03-18 11:02:00,128.25,128.25,128.22,128.225,391000000.0
2009-03-18 11:03:00,128.23,128.265,128.225,128.235,392400000.0
2009-03-18 11:04:00,128.235,128.25,128.22,128.245,471000000.0
2009-03-18 11:05:00,128.245,128.28,128.24,128.28,194400000.0
2009-03-18 11:06:00,128.28,128.33,128.255,128.315,174400000.0
2009-03-18 11:07:00,128.32,128.365,128.305,128.365,327300000.0
2009-03-18 11:08:00,128.365,128.375,128.345,128.365,128000000.0
2009-03-18 11:09:00,128.37,128.405,128.36,128.405,271400000.0
2009-03-18 11:10:00,128.405,128.425,128.38,128.42,482900000.0
2009-03-18 11:11:00,128.41,128.43,128.41,128.425,248600000.0
2009-03-18 11:12:00,128.425,128.455,128.4,128.41,220400000.0
2009-03-18 11:13:00,128.41,128.425,128.38,128.415,287100000.0
2009-03-18 11:14:00,128.42,128.42,128.36,128.365,218000000.0
2009-03-18 11:15:00,128.355,128.43,128.355,128.395,467800000.0
2009-03-18 11:16:00,128.395,128.395,128.375,128.39,246600000.0
2009-03-18 11:17:00,128.4,128.41,128.345,128.365,421900000.0
2009-03-18 11:18:00,128.365,128.415,128.36,128.385,461400000.0
2009-03-18 11:19:00,128.38,128.39,128.34,128.355,214200000.0
2009-03-18 11:20:00,128.35,128.39,128.345,128.385,321900000.0
2009-03-18 11:21:00,128.38,128.38,128.34,128.34,143800000.0
2009-03-18 11:22:00,128.335,128.37,128.335,128.36,345500000.0
2009-03-18 11:23:00,128.37,128.41,128.37,128.4,296400000.0
2009-03-18 11:24:00,128.4,128.415,128.395,128.41,209800000.0
2009-03-18 11:25:00,128.41,128.46,128.355,128.365,236700000.0
2009-03-18 11:26:00,128.37,128.4,128.37,128.39,116600000.0
2009-03-18 11:27:00,128.385,128.425,128.38,128.425,181600000.0
2009-03-18 11:28:00,128.425,128.43,128.4,128.415,214200000.0
2009-03-18 11:29:00,128.41,128.435,128.395,128.425,108200000.0
2009-03-18 11:30:00,128.425,128.425,128.35,128.35,235400000.0
2009-03-18 11:31:00,128.365,128.44,128.335,128.43,217000000.0
2009-03-18 11:32:00,128.435,128.435,128.365,128.365,134600000.0
2009-03-18 11:33:00,128.36,128.475,128.36,128.445,149800000.0
2009-03-18 11:34:00,128.445,128.53,128.425,128.505,318400000.0
2009-03-18 11:35:00,128.505,128.54,128.475,128.475,285700000.0
2009-03-18 11:36:00,128.475,128.485,128.445,128.455,162400000.0
2009-03-18 11:37:00,128.455,128.475,128.435,128.465,161900000.0
2009-03-18 11:38:00,128.465,128.48,128.425,128.435,345900000.0
2009-03-18 11:39:00,128.435,128.495,128.435,128.48,161600000.0
2009-03-18 11:40:00,128.48,128.495,128.475,128.485,111600000.0
2009-03-18 11:41:00,128.485,128.485,128.45,128.465,278800000.0
2009-03-18 11:42:00,128.465,128.465,128.425,128.46,398800003.0
2009-03-18 11:43:00,128.46,128.48,128.425,128.43,205900000.0
2009-03-18 11:44:00,128.435,128.445,128.41,128.43,291999999.0
2009-03-18 11:45:00,128.43,128.45,128.42,128.425,393600001.0
2009-03-18 11:46:00,128.425,128.43,128.395,128.425,596999999.0
2009-03-18 11:47:00,128.42,128.435,128.415,128.415,221400000.0
2009-03-18 11:48:00,128.415,128.485,128.405,128.47,395000000.0
2009-03-18 11:49:00,128.47,128.48,128.45,128.48,207300000.0
2009-03-18 11:50:00,128.475,128.54,128.47,128.515,292900000.0
2009-03-18 11:51:00,128.52,128.56,128.51,128.55,307000000.0
2009-03-18 11:52:00,128.55,128.58,128.535,128.54,335400000.0
2009-03-18 11:53:00,128.545,128.545,128.51,128.545,316200000.0
2009-03-18 11:54:00,128.535,128.585,128.535,128.575,470200000.0
2009-03-18 11:55:00,128.58,128.6,128.56,128.56,273000000.0
2009-03-18 11:56:00,128.56,128.57,128.49,128.53,385400000.0
2009-03-18 11:57:00,128.54,128.58,128.515,128.555,410200000.0
2009-03-18 11:58:00,128.55,128.59,128.535,128.555,215400000.0
2009-03-18 11:59:00,128.56,128.645,128.56,128.625,339700000.0
2009-03-18 12:00:00,128.61,128.64,128.565,128.58,492400000.0
2009-03-18 12:01:00,128.58,128.63,128.575,128.58,554700000.0
2009-03-18 12:02:00,128.575,128.63,128.55,128.625,445800000.0
2009-03-18 12:03:00,128.62,128.655,128.595,128.605,140600000.0
2009-03-18 12:04:00,128.605,128.62,128.565,128.575,227000000.0
2009-03-18 12:05:00,128.575,128.59,128.565,128.575,105700000.0
2009-03-18 12:06:00,128.58,128.58,128.525,128.55,154500000.0
2009-03-18 12:07:00,128.555,128.605,128.54,128.565,159900000.0
2009-03-18 12:08:00,128.56,128.56,128.53,128.535,282200000.0
2009-03-18 12:09:00,128.54,128.565,128.49,128.505,416600000.0
2009-03-18 12:10:00,128.5,128.515,128.445,128.495,298300000.0
2009-03-18 12:11:00,128.495,128.545,128.48,128.52,320800002.0
2009-03-18 12:12:00,128.525,128.53,128.465,128.475,182100000.0
2009-03-18 12:13:00,128.475,128.5,128.475,128.495,159800000.0
2009-03-18 12:14:00,128.495,128.51,128.49,128.505,85600000.0
2009-03-18 12:15:00,128.505,128.52,128.475,128.515,109700000.0
2009-03-18 12:16:00,128.515,128.515,128.465,128.475,155800000.0
2009-03-18 12:17:00,128.48,128.5,128.46,128.47,194400000.0
2009-03-18 12:18:00,128.475,128.485,128.46,128.48,152200000.0
2009-03-18 12:19:00,128.475,128.495,128.46,128.48,228400000.0
2009-03-18 12:20:00,128.48,128.515,128.475,128.515,113700000.0
2009-03-18 12:21:00,128.52,128.545,128.51,128.53,126000000.0
2009-03-18 12:22:00,128.535,128.56,128.535,128.555,100000000.0
2009-03-18 12:23:00,128.55,128.555,128.545,128.55,148800000.0
2009-03-18 12:24:00,128.555,128.58,128.535,128.56,174300000.0
2009-03-18 12:25:00,128.56,128.585,128.56,128.575,88400000.0
2009-03-18 12:26:00,128.58,128.585,128.565,128.58,87600000.0
2009-03-18 12:27:00,128.58,128.585,128.57,128.575,55800000.0
2009-03-18 12:28:00,128.575,128.59,128.57,128.585,121400000.0
2009-03-18 12:29:00,128.59,128.595,128.56,128.59,241300000.0
2009-03-18 12:30:00,128.595,128.67,128.595,128.61,459700000.0
2009-03-18 12:31:00,128.61,128.68,128.6,128.675,419800000.0
2009-03-18 12:32:00,128.675,128.725,128.675,128.7,410100000.0
2009-03-18 12:33:00,128.7,128.705,128.67,128.68,416200000.0
2009-03-18 12:34:00,128.68,128.73,128.68,128.71,344600000.0
2009-03-18 12:35:00,128.71,128.725,128.645,128.645,442300000.0
2009-03-18 12:36:00,128.645,128.66,128.635,128.645,319000001.0
2009-03-18 12:37:00,128.64,128.685,128.63,128.685,646800000.0
2009-03-18 12:38:00,128.68,128.71,128.66,128.665,116800000.0
2009-03-18 12:39:00,128.665,128.68,128.645,128.665,271600000.0
2009-03-18 12:40:00,128.67,128.7,128.665,128.685,218400000.0
2009-03-18 12:41:00,128.69,128.695,128.655,128.655,232800000.0
2009-03-18 12:42:00,128.65,128.66,128.63,128.64,302800000.0
2009-03-18 12:43:00,128.635,128.715,128.635,128.7,256200000.0
2009-03-18 12:44:00,128.695,128.725,128.69,128.715,198100000.0
2009-03-18 12:45:00,128.72,128.73,128.71,128.715,184200000.0
2009-03-18 12:46:00,128.72,128.73,128.705,128.705,116000000.0
2009-03-18 12:47:00,128.71,128.71,128.665,128.665,167400000.0
2009-03-18 12:48:00,128.68,128.695,128.665,128.695,87600000.0
2009-03-18 12:49:00,128.685,128.72,128.68,128.72,235800000.0
2009-03-18 12:50:00,128.715,128.72,128.675,128.675,99600000.0
2009-03-18 12:51:00,128.675,128.685,128.645,128.655,143400000.0
2009-03-18 12:52:00,128.65,128.65,128.59,128.61,366600000.0
2009-03-18 12:53:00,128.61,128.66,128.61,128.65,179600000.0
2009-03-18 12:54:00,128.65,128.66,128.645,128.645,207200000.0
2009-03-18 12:55:00,128.645,128.665,128.62,128.64,117500000.0
2009-03-18 12:56:00,128.635,128.655,128.62,128.64,196400000.0
2009-03-18 12:57:00,128.64,128.64,128.635,128.64,116800000.0
2009-03-18 12:58:00,128.65,128.65,128.585,128.61,257400000.0
2009-03-18 12:59:00,128.61,128.635,128.605,128.61,289800000.0
2009-03-18 13:00:00,128.61,128.72,128.61,128.72,475000000.0
2009-03-18 13:01:00,128.72,128.725,128.69,128.69,280800000.0
2009-03-18 13:02:00,128.69,128.705,128.675,128.675,222800000.0
2009-03-18 13:03:00,128.68,128.69,128.67,128.675,301000000.0
2009-03-18 13:04:00,128.675,128.695,128.64,128.655,243100000.0
2009-03-18 13:05:00,128.655,128.66,128.6,128.6,557100003.0
2009-03-18 13:06:00,128.59,128.635,128.56,128.58,620200000.0
2009-03-18 13:07:00,128.58,128.62,128.58,128.61,156800000.0
2009-03-18 13:08:00,128.605,128.605,128.57,128.59,180200000.0
2009-03-18 13:09:00,128.57,128.59,128.565,128.575,421800001.0
2009-03-18 13:10:00,128.575,128.59,128.57,128.59,230400000.0
2009-03-18 13:11:00,128.61,128.67,128.61,128.66,216600000.0
2009-03-18 13:12:00,128.66,128.66,128.605,128.63,294900000.0
2009-03-18 13:13:00,128.63,128.63,128.57,128.57,438900000.0
2009-03-18 13:14:00,128.575,128.615,128.56,128.61,479000001.0
2009-03-18 13:15:00,128.6,128.645,128.6,128.605,294500000.0
2009-03-18 13:16:00,128.61,128.64,128.605,128.64,195600000.0
2009-03-18 13:17:00,128.64,128.665,128.635,128.665,132400000.0
2009-03-18 13:18:00,128.665,128.69,128.62,128.625,123800000.0
2009-03-18 13:19:00,128.625,128.625,128.605,128.61,150200000.0
2009-03-18 13:20:00,128.605,128.645,128.6,128.615,234700000.0
2009-03-18 13:21:00,128.615,128.625,128.615,128.625,59400000.0
2009-03-18 13:22:00,128.625,128.64,128.62,128.625,69400000.0
2009-03-18 13:23:00,128.625,128.63,128.61,128.62,175400000.0
2009-03-18 13:24:00,128.62,128.625,128.615,128.62,99800000.0
2009-03-18 13:25:00,128.62,128.63,128.61,128.615,137600000.0
2009-03-18 13:26:00,128.615,128.63,128.615,128.625,207800000.0
2009-03-18 13:27:00,128.63,128.635,128.605,128.615,583400000.0
2009-03-18 13:28:00,128.62,128.62,128.6,128.6,278000000.0
2009-03-18 13:29:00,128.6,128.62,128.58,128.615,301100000.0
2009-03-18 13:30:00,128.61,128.64,128.58,128.59,236099998.0
2009-03-18 13:31:00,128.585,128.61,128.58,128.61,188400000.0
2009-03-18 13:32:00,128.63,128.63,128.605,128.615,350600001.0
2009-03-18 13:33:00,128.615,128.63,128.58,128.62,338200002.0
2009-03-18 13:34:00,128.62,128.63,128.61,128.61,245500000.0
2009-03-18 13:35:00,128.61,128.615,128.6,128.61,182000000.0
2009-03-18 13:36:00,128.6,128.61,128.58,128.59,334200003.0
2009-03-18 13:37:00,128.59,128.61,128.58,128.6,256900000.0
2009-03-18 13:38:00,128.6,128.61,128.57,128.575,234700000.0
2009-03-18 13:39:00,128.58,128.58,128.55,128.55,246700000.0
2009-03-18 13:40:00,128.555,128.57,128.555,128.56,239000000.0
2009-03-18 13:41:00,128.56,128.57,128.555,128.555,237400000.0
2009-03-18 13:42:00,128.555,128.565,128.555,128.56,197800000.0
2009-03-18 13:43:00,128.56,128.56,128.55,128.555,126000000.0
2009-03-18 13:44:00,128.555,128.575,128.555,128.57,105800000.0
2009-03-18 13:45:00,128.57,128.59,128.57,128.59,326400000.0
2009-03-18 13:46:00,128.59,128.595,128.575,128.58,54600000.0
2009-03-18 13:47:00,128.575,128.595,128.565,128.575,163800000.0
2009-03-18 13:48:00,128.575,128.59,128.56,128.575,456599999.0
2009-03-18 13:49:00,128.58,128.605,128.565,128.57,270200000.0
2009-03-18 13:50:00,128.57,128.575,128.56,128.57,139800001.0
2009-03-18 13:51:00,128.57,128.57,128.56,128.565,141200000.0
2009-03-18 13:52:00,128.565,128.57,128.545,128.555,182100000.0
2009-03-18 13:53:00,128.555,128.565,128.51,128.51,456600001.0
2009-03-18 13:54:00,128.515,128.545,128.505,128.51,294599999.0
2009-03-18 13:55:00,128.515,128.54,128.515,128.53,205400000.0
2009-03-18 13:56:00,128.53,128.54,128.505,128.535,113400000.0
2009-03-18 13:57:00,128.535,128.535,128.49,128.505,229000000.0
2009-03-18 13:58:00,128.515,128.52,128.465,128.52,167000000.0
2009-03-18 13:59:00,128.51,128.54,128.47,128.47,187000000.0
2009-03-18 14:00:00,128.47,128.495,128.465,128.49,307800000.0
2009-03-18 14:01:00,128.495,128.495,128.475,128.495,99000000.0
2009-03-18 14:02:00,128.495,128.505,128.48,128.495,179200000.0
2009-03-18 14:03:00,128.495,128.51,128.485,128.505,190000000.0
2009-03-18 14:04:00,128.505,128.51,128.475,128.51,230600000.0
2009-03-18 14:05:00,128.5,128.51,128.485,128.49,223400000.0
2009-03-18 14:06:00,128.485,128.5,128.485,128.485,104800000.0
2009-03-18 14:07:00,128.485,128.485,128.425,128.44,684999998.0
2009-03-18 14:08:00,128.455,128.48,128.44,128.45,343400000.0
2009-03-18 14:09:00,128.45,128.495,128.45,128.485,304600001.0
2009-03-18 14:10:00,128.48,128.515,128.47,128.51,208600000.0
2009-03-18 14:11:00,128.51,128.51,128.47,128.49,169400000.0
2009-03-18 14:12:00,128.49,128.535,128.49,128.53,96700000.0
2009-03-18 14:13:00,128.535,128.56,128.49,128.54,395000000.0
2009-03-18 14:14:00,128.545,128.635,128.54,128.615,363900000.0
2009-03-18 14:15:00,128.61,128.615,128.525,128.55,279400000.0
2009-03-18 14:16:00,128.55,128.59,128.545,128.57,564899999.0
2009-03-18 14:17:00,128.575,128.63,128.56,128.615,557000000.0
2009-03-18 14:18:00,128.615,128.63,128.59,128.6,285400000.0
2009-03-18 14:19:00,128.605,128.625,128.59,128.61,372600001.0
2009-03-18 14:20:00,128.61,128.655,128.57,128.6,227600000.0
2009-03-18 14:21:00,128.6,128.615,128.52,128.53,521100000.0
2009-03-18 14:22:00,128.535,128.575,128.505,128.57,426800000.0
2009-03-18 14:23:00,128.58,128.6,128.55,128.555,380400000.0
2009-03-18 14:24:00,128.56,128.595,128.555,128.56,484799999.0
2009-03-18 14:25:00,128.555,128.63,128.55,128.585,457500001.0
2009-03-18 14:26:00,128.585,128.66,128.565,128.635,357600000.0
2009-03-18 14:27:00,128.635,128.685,128.6,128.665,649200004.0
2009-03-18 14:28:00,128.67,128.715,128.67,128.685,232500000.0
2009-03-18 14:29:00,128.685,128.73,128.68,128.685,180000000.0
2009-03-18 14:30:00,128.69,128.785,128.62,128.695,238600000.0
2009-03-18 14:31:00,128.705,128.875,128.685,128.72,346000000.0
2009-03-18 14:32:00,128.73,128.845,128.73,128.805,792899998.0
2009-03-18 14:33:00,128.815,128.875,128.8,128.83,441199998.0
2009-03-18 14:34:00,128.845,128.905,128.77,128.83,418699997.0
2009-03-18 14:35:00,128.84,128.875,128.8,128.875,272199998.0
2009-03-18 14:36:00,128.875,128.9,128.79,128.9,378200000.0
2009-03-18 14:37:00,128.915,128.94,128.84,128.9,310400000.0
2009-03-18 14:38:00,128.895,128.895,128.785,128.86,348500000.0
2009-03-18 14:39:00,128.875,128.89,128.82,128.85,194900000.0
2009-03-18 14:40:00,128.865,128.875,128.8,128.815,229400000.0
2009-03-18 14:41:00,128.82,128.89,128.815,128.88,247100000.0
2009-03-18 14:42:00,128.885,128.915,128.835,128.85,374900000.0
2009-03-18 14:43:00,128.86,128.885,128.825,128.835,260800000.0
2009-03-18 14:44:00,128.84,128.86,128.8,128.85,341399999.0
2009-03-18 14:45:00,128.86,128.93,128.82,128.84,238800000.0
2009-03-18 14:46:00,128.84,128.935,128.84,128.905,266400000.0
2009-03-18 14:47:00,128.905,129.165,128.905,129.15,482500001.0
2009-03-18 14:48:00,129.15,129.17,129.08,129.125,473300000.0
2009-03-18 14:49:00,129.135,129.19,129.115,129.17,422500000.0
2009-03-18 14:50:00,129.165,129.175,129.11,129.11,505600000.0
2009-03-18 14:51:00,129.11,129.14,129.09,129.115,558100000.0
2009-03-18 14:52:00,129.115,129.125,129.06,129.07,360200000.0
2009-03-18 14:53:00,129.065,129.105,129.06,129.085,255799999.0
2009-03-18 14:54:00,129.085,129.14,129.05,129.105,465900000.0
2009-03-18 14:55:00,129.105,129.16,129.085,129.12,295200000.0
2009-03-18 14:56:00,129.11,129.12,129.07,129.075,364900000.0
2009-03-18 14:57:00,129.08,129.125,129.07,129.11,381900000.0
2009-03-18 14:58:00,129.115,129.115,129.05,129.055,589200000.0
2009-03-18 14:59:00,129.055,129.07,128.995,129.01,286999999.0
2009-03-18 15:00:00,129.005,129.07,129.0,129.065,479100003.0
2009-03-18 15:01:00,129.06,129.105,129.045,129.07,505700000.0
2009-03-18 15:02:00,129.065,129.08,129.03,129.03,239600000.0
2009-03-18 15:03:00,129.03,129.06,129.025,129.025,294600000.0
2009-03-18 15:04:00,129.025,129.05,129.0,129.03,395999999.0
2009-03-18 15:05:00,129.03,129.05,128.955,128.965,559999999.0
2009-03-18 15:06:00,128.965,128.965,128.905,128.915,689399998.0
2009-03-18 15:07:00,128.915,128.93,128.835,128.84,499899999.0
2009-03-18 15:08:00,128.845,128.86,128.805,128.85,424800000.0
2009-03-18 15:09:00,128.85,128.86,128.82,128.845,445800000.0
2009-03-18 15:10:00,128.84,128.88,128.805,128.83,540300000.0
2009-03-18 15:11:00,128.83,128.86,128.83,128.85,606600000.0
2009-03-18 15:12:00,128.85,128.885,128.845,128.86,458000000.0
2009-03-18 15:13:00,128.86,128.92,128.86,128.91,373800000.0
2009-03-18 15:14:00,128.915,128.97,128.91,128.945,384100000.0
2009-03-18 15:15:00,128.95,128.95,128.905,128.93,341300000.0
2009-03-18 15:16:00,128.94,128.94,128.9,128.91,390000000.0
2009-03-18 15:17:00,128.91,128.95,128.9,128.945,496100000.0
2009-03-18 15:18:00,128.935,128.935,128.88,128.905,392500000.0
2009-03-18 15:19:00,128.905,128.955,128.905,128.93,300600000.0
2009-03-18 15:20:00,128.93,128.955,128.93,128.94,308800000.0
2009-03-18 15:21:00,128.94,128.955,128.915,128.925,395600000.0
2009-03-18 15:22:00,128.915,128.945,128.91,128.94,336600000.0
2009-03-18 15:23:00,128.945,129.055,128.935,129.035,672800000.0
2009-03-18 15:24:00,129.03,129.065,128.995,129.01,532100001.0
2009-03-18 15:25:00,129.005,129.055,129.0,129.04,583700000.0
2009-03-18 15:26:00,129.04,129.125,129.04,129.095,497000001.0
2009-03-18 15:27:00,129.095,129.14,129.09,129.115,501400000.0
2009-03-18 15:28:00,129.115,129.12,129.035,129.06,429599999.0
2009-03-18 15:29:00,129.06,129.065,129.03,129.04,202000000.0
2009-03-18 15:30:00,129.035,129.08,129.025,129.07,213400000.0
2009-03-18 15:31:00,129.075,129.08,129.055,129.06,319200000.0
2009-03-18 15:32:00,129.06,129.085,129.045,129.085,242600000.0
2009-03-18 15:33:00,129.085,129.11,129.065,129.095,435400000.0
2009-03-18 15:34:00,129.09,129.1,129.03,129.09,516500002.0
2009-03-18 15:35:00,129.075,129.075,129.02,129.025,367300000.0
2009-03-18 15:36:00,129.02,129.025,128.97,128.97,269500000.0
2009-03-18 15:37:00,128.97,129.035,128.96,129.01,401400000.0
2009-03-18 15:38:00,129.005,129.005,128.955,129.0,639000000.0
2009-03-18 15:39:00,129.0,129.01,128.91,128.945,429000002.0
2009-03-18 15:40:00,128.945,128.945,128.855,128.875,424400000.0
2009-03-18 15:41:00,128.88,128.91,128.865,128.895,362100000.0
2009-03-18 15:42:00,128.895,128.915,128.87,128.915,672400001.0
2009-03-18 15:43:00,128.91,128.96,128.905,128.945,486600000.0
2009-03-18 15:44:00,128.94,128.95,128.895,128.945,383700000.0
2009-03-18 15:45:00,128.945,128.97,128.925,128.97,485600000.0
2009-03-18 15:46:00,128.97,128.985,128.95,128.975,368900000.0
2009-03-18 15:47:00,128.97,129.02,128.96,128.985,344900000.0
2009-03-18 15:48:00,128.985,129.005,128.965,128.97,588500000.0
2009-03-18 15:49:00,128.97,129.025,128.97,128.98,309400000.0
2009-03-18 15:50:00,128.975,129.02,128.975,129.02,451000000.0
2009-03-18 15:51:00,129.015,129.04,128.99,128.995,660199997.0
2009-03-18 15:52:00,128.995,129.045,128.975,128.985,450100000.0
2009-03-18 15:53:00,128.985,129.015,128.965,128.99,659800000.0
2009-03-18 15:54:00,128.99,128.99,128.92,128.935,450100000.0
2009-03-18 15:55:00,128.935,128.98,128.92,128.945,693399999.0
2009-03-18 15:56:00,128.945,128.945,128.91,128.915,350200000.0
2009-03-18 15:57:00,128.915,128.935,128.9,128.925,596800000.0
2009-03-18 15:58:00,128.93,128.965,128.915,128.93,686500000.0
2009-03-18 15:59:00,128.935,128.995,128.925,128.95,835200000.0
2009-03-18 16:00:00,128.95,128.995,128.905,128.965,730499999.0
2009-03-18 16:01:00,128.965,128.99,128.95,128.985,600000000.0
2009-03-18 16:02:00,128.995,128.995,128.91,128.915,424400000.0
2009-03-18 16:03:00,128.92,128.97,128.92,128.945,753300000.0
2009-03-18 16:04:00,128.945,128.98,128.905,128.95,748700000.0
2009-03-18 16:05:00,128.995,129.015,128.935,128.975,591900001.0
2009-03-18 16:06:00,128.97,129.01,128.94,128.945,690400001.0
2009-03-18 16:07:00,128.95,128.955,128.9,128.935,547500000.0
2009-03-18 16:08:00,128.94,128.98,128.92,128.95,537799999.0
2009-03-18 16:09:00,128.95,128.95,128.88,128.88,1185000005.0
2009-03-18 16:10:00,128.88,128.885,128.815,128.815,752300003.0
2009-03-18 16:11:00,128.82,128.825,128.595,128.655,905300001.0
2009-03-18 16:12:00,128.66,128.675,128.62,128.65,785700000.0
2009-03-18 16:13:00,128.65,128.76,128.625,128.755,653400000.0
2009-03-18 16:14:00,128.76,128.77,128.72,128.745,631300000.0
2009-03-18 16:15:00,128.74,128.74,128.56,128.6,831400003.0
2009-03-18 16:16:00,128.6,128.67,128.6,128.63,783099998.0
2009-03-18 16:17:00,128.635,128.64,128.605,128.61,751799999.0
2009-03-18 16:18:00,128.61,128.69,128.61,128.68,919599999.0
2009-03-18 16:19:00,128.685,128.685,128.57,128.575,908499999.0
2009-03-18 16:20:00,128.57,128.59,128.555,128.585,606800000.0
2009-03-18 16:21:00,128.585,128.65,128.565,128.63,777800001.0
2009-03-18 16:22:00,128.63,128.675,128.61,128.66,681900000.0
2009-03-18 16:23:00,128.655,128.675,128.655,128.66,394999999.0
2009-03-18 16:24:00,128.66,128.665,128.645,128.665,412800000.0
2009-03-18 16:25:00,128.67,128.69,128.65,128.65,668200001.0
2009-03-18 16:26:00,128.65,128.7,128.605,128.7,927099999.0
2009-03-18 16:27:00,128.7,128.75,128.7,128.7,777800001.0
2009-03-18 16:28:00,128.7,128.705,128.645,128.655,498700001.0
2009-03-18 16:29:00,128.655,128.665,128.645,128.655,506399999.0
2009-03-18 16:30:00,128.655,128.675,128.645,128.675,558800001.0
2009-03-18 16:31:00,128.675,128.715,128.65,128.66,770000000.0
2009-03-18 16:32:00,128.66,128.665,128.595,128.63,891200002.0
2009-03-18 16:33:00,128.63,128.63,128.56,128.595,1026099995.0
2009-03-18 16:34:00,128.59,128.6,128.49,128.49,883100002.0
2009-03-18 16:35:00,128.49,128.525,128.485,128.515,448199999.0
2009-03-18 16:36:00,128.52,128.545,128.465,128.51,678900000.0
2009-03-18 16:37:00,128.51,128.51,128.4,128.45,819299999.0
2009-03-18 16:38:00,128.45,128.48,128.43,128.47,565700001.0
2009-03-18 16:39:00,128.465,128.485,128.45,128.46,496499999.0
2009-03-18 16:40:00,128.46,128.51,128.44,128.44,888199999.0
2009-03-18 16:41:00,128.44,128.445,128.37,128.37,702599999.0
2009-03-18 16:42:00,128.375,128.435,128.375,128.4,984499991.0
2009-03-18 16:43:00,128.4,128.45,128.38,128.435,675799996.0
2009-03-18 16:44:00,128.425,128.455,128.4,128.425,829199997.0
2009-03-18 16:45:00,128.43,128.525,128.43,128.51,620599997.0
2009-03-18 16:46:00,128.51,128.53,128.475,128.515,491199998.0
2009-03-18 16:47:00,128.515,128.565,128.505,128.555,586799998.0
2009-03-18 16:48:00,128.56,128.595,128.56,128.59,505999999.0
2009-03-18 16:49:00,128.59,128.625,128.585,128.605,481799997.0
2009-03-18 16:50:00,128.61,128.61,128.595,128.6,327099993.0
2009-03-18 16:51:00,128.6,128.605,128.565,128.565,232199999.0
2009-03-18 16:52:00,128.565,128.57,128.54,128.545,395799998.0
2009-03-18 16:53:00,128.545,128.57,128.545,128.57,431000001.0
2009-03-18 16:54:00,128.585,128.59,128.535,128.58,634999994.0
2009-03-18 16:55:00,128.57,128.59,128.57,128.575,384600001.0
2009-03-18 16:56:00,128.575,128.615,128.575,128.61,364200000.0
2009-03-18 16:57:00,128.605,128.645,128.6,128.635,280600000.0
2009-03-18 16:58:00,128.635,128.675,128.635,128.655,419600000.0
2009-03-18 16:59:00,128.655,128.74,128.655,128.73,575100001.0
2009-03-18 17:00:00,128.75,128.755,128.71,128.755,751000000.0
2009-03-18 17:01:00,128.755,128.78,128.715,128.715,655600001.0
2009-03-18 17:02:00,128.715,128.725,128.66,128.71,566700002.0
2009-03-18 17:03:00,128.725,128.725,128.7,128.72,608799997.0
2009-03-18 17:04:00,128.72,128.725,128.675,128.725,649400003.0
2009-03-18 17:05:00,128.725,128.75,128.715,128.725,478699997.0
2009-03-18 17:06:00,128.725,128.765,128.71,128.715,512900001.0
2009-03-18 17:07:00,128.72,128.72,128.68,128.69,427900000.0
2009-03-18 17:08:00,128.685,128.735,128.685,128.725,658200000.0
2009-03-18 17:09:00,128.725,128.73,128.7,128.71,343000000.0
2009-03-18 17:10:00,128.71,128.71,128.66,128.675,403800000.0
2009-03-18 17:11:00,128.68,128.725,128.67,128.725,596200002.0
2009-03-18 17:12:00,128.735,128.745,128.685,128.685,616800000.0
2009-03-18 17:13:00,128.68,128.705,128.655,128.68,739200002.0
2009-03-18 17:14:00,128.68,128.68,128.645,128.645,700600000.0
2009-03-18 17:15:00,128.65,128.685,128.65,128.68,625000000.0
2009-03-18 17:16:00,128.675,128.68,128.635,128.64,442100001.0
2009-03-18 17:17:00,128.645,128.705,128.64,128.665,455000000.0
2009-03-18 17:18:00,128.665,128.67,128.61,128.61,399800000.0
2009-03-18 17:19:00,128.61,128.62,128.565,128.565,497400000.0
2009-03-18 17:20:00,128.56,128.595,128.555,128.555,325300000.0
2009-03-18 17:21:00,128.555,128.555,128.47,128.48,572000001.0
2009-03-18 17:22:00,128.485,128.505,128.46,128.475,486199999.0
2009-03-18 17:23:00,128.48,128.505,128.44,128.44,623600004.0
2009-03-18 17:24:00,128.44,128.44,128.36,128.42,574200000.0
2009-03-18 17:25:00,128.405,128.41,128.36,128.4,498800001.0
2009-03-18 17:26:00,128.4,128.415,128.365,128.4,490200000.0
2009-03-18 17:27:00,128.395,128.395,128.31,128.34,616000001.0
2009-03-18 17:28:00,128.335,128.375,128.32,128.36,525800002.0
2009-03-18 17:29:00,128.345,128.405,128.34,128.405,533800000.0
2009-03-18 17:30:00,128.415,128.425,128.385,128.425,495000000.0
2009-03-18 17:31:00,128.42,128.485,128.42,128.485,529999999.0
2009-03-18 17:32:00,128.485,128.485,128.445,128.45,347600000.0
2009-03-18 17:33:00,128.445,128.495,128.445,128.47,562000001.0
2009-03-18 17:34:00,128.47,128.48,128.425,128.44,437400000.0
2009-03-18 17:35:00,128.445,128.48,128.44,128.445,431599999.0
2009-03-18 17:36:00,128.445,128.445,128.39,128.42,570600002.0
2009-03-18 17:37:00,128.415,128.43,128.315,128.315,446000001.0
2009-03-18 17:38:00,128.325,128.335,128.28,128.29,768000001.0
2009-03-18 17:39:00,128.29,128.295,128.26,128.26,624399999.0
2009-03-18 17:40:00,128.27,128.28,128.255,128.27,771400003.0
2009-03-18 17:41:00,128.275,128.295,128.26,128.26,549400000.0
2009-03-18 17:42:00,128.26,128.28,128.25,128.27,651800001.0
2009-03-18 17:43:00,128.275,128.33,128.26,128.32,491399999.0
2009-03-18 17:44:00,128.325,128.365,128.325,128.36,545600000.0
2009-03-18 17:45:00,128.38,128.46,128.365,128.46,388200001.0
2009-03-18 17:46:00,128.445,128.47,128.435,128.435,332400000.0
2009-03-18 17:47:00,128.435,128.45,128.37,128.38,282300000.0
2009-03-18 17:48:00,128.375,128.375,128.295,128.34,428600000.0
2009-03-18 17:49:00,128.34,128.38,128.34,128.355,191000000.0
2009-03-18 17:50:00,128.355,128.355,128.25,128.275,486099999.0
2009-03-18 17:51:00,128.275,128.31,128.23,128.23,374800000.0
2009-03-18 17:52:00,128.225,128.32,128.225,128.315,309400000.0
2009-03-18 17:53:00,128.325,128.43,128.325,128.415,390900000.0
2009-03-18 17:54:00,128.425,128.45,128.405,128.435,431500000.0
2009-03-18 17:55:00,128.445,128.48,128.445,128.465,245000000.0
2009-03-18 17:56:00,128.475,128.48,128.43,128.44,301600000.0
2009-03-18 17:57:00,128.445,128.485,128.445,128.485,414500000.0
2009-03-18 17:58:00,128.475,128.52,128.47,128.51,469000000.0
2009-03-18 17:59:00,128.51,128.6,128.505,128.585,528600000.0
2009-03-18 18:00:00,128.585,128.66,128.585,128.64,607199997.0
2009-03-18 18:01:00,128.64,128.655,128.62,128.63,545399999.0
2009-03-18 18:02:00,128.63,128.64,128.605,128.63,569899998.0
2009-03-18 18:03:00,128.63,128.655,128.62,128.635,380900000.0
2009-03-18 18:04:00,128.635,128.645,128.61,128.625,665200001.0
2009-03-18 18:05:00,128.63,128.67,128.62,128.66,383000000.0
2009-03-18 18:06:00,128.66,128.66,128.615,128.62,486600000.0
2009-03-18 18:07:00,128.62,128.62,128.605,128.605,260600001.0
2009-03-18 18:08:00,128.605,128.62,128.59,128.605,408600000.0
2009-03-18 18:09:00,128.61,128.63,128.6,128.63,417500000.0
2009-03-18 18:10:00,128.65,128.65,128.55,128.6,480500001.0
2009-03-18 18:11:00,128.6,128.605,128.515,128.53,766800002.0
2009-03-18 18:12:00,128.535,128.57,128.51,128.51,501100000.0
2009-03-18 18:13:00,128.495,128.5,128.36,128.4,713700001.0
2009-03-18 18:14:00,128.4,128.435,128.39,128.42,141400000.0
2009-03-18 18:15:00,128.42,128.455,128.415,128.44,143600000.0
2009-03-18 18:16:00,128.44,128.475,128.43,128.475,290600000.0
2009-03-18 18:17:00,128.48,128.505,128.465,128.505,304600000.0
2009-03-18 18:18:00,128.505,128.505,128.47,128.485,438000000.0
2009-03-18 18:19:00,128.5,128.62,128.5,128.605,420000000.0
2009-03-18 18:20:00,128.605,128.605,128.555,128.57,286700000.0
2009-03-18 18:21:00,128.57,128.57,128.505,128.52,334200000.0
2009-03-18 18:22:00,128.51,128.535,128.475,128.48,233000000.0
2009-03-18 18:23:00,128.49,128.495,128.45,128.45,401700000.0
2009-03-18 18:24:00,128.455,128.49,128.45,128.485,302099999.0
2009-03-18 18:25:00,128.485,128.485,128.45,128.455,299600000.0
2009-03-18 18:26:00,128.455,128.465,128.45,128.455,227200000.0
2009-03-18 18:27:00,128.455,128.5,128.45,128.495,372000000.0
2009-03-18 18:28:00,128.495,128.525,128.495,128.515,268800000.0
2009-03-18 18:29:00,128.52,128.54,128.515,128.535,239800000.0
2009-03-18 18:30:00,128.54,128.56,128.53,128.53,255600000.0
2009-03-18 18:31:00,128.525,128.55,128.515,128.525,270200000.0
2009-03-18 18:32:00,128.525,128.57,128.51,128.57,180600000.0
2009-03-18 18:33:00,128.555,128.56,128.515,128.515,193800000.0
2009-03-18 18:34:00,128.525,128.545,128.5,128.515,288600000.0
2009-03-18 18:35:00,128.515,128.595,128.515,128.585,189800000.0
2009-03-18 18:36:00,128.625,128.625,128.555,128.555,205500000.0
2009-03-18 18:37:00,128.555,128.605,128.545,128.585,142600000.0
2009-03-18 18:38:00,128.58,128.605,128.545,128.545,315000000.0
2009-03-18 18:39:00,128.54,128.555,128.49,128.49,150300000.0
2009-03-18 18:40:00,128.49,128.52,128.48,128.48,117200000.0
2009-03-18 18:41:00,128.48,128.545,128.48,128.5,165500000.0
2009-03-18 18:42:00,128.5,128.515,128.5,128.515,78800000.0
2009-03-18 18:43:00,128.52,128.53,128.445,128.505,404100000.0
2009-03-18 18:44:00,128.5,128.51,128.49,128.495,179600000.0
2009-03-18 18:45:00,128.49,128.51,128.475,128.48,315900001.0
2009-03-18 18:46:00,128.485,128.51,128.46,128.49,279400000.0
2009-03-18 18:47:00,128.495,128.505,128.475,128.485,216400001.0
2009-03-18 18:48:00,128.485,128.52,128.465,128.47,290800000.0
2009-03-18 18:49:00,128.47,128.495,128.47,128.475,355000000.0
2009-03-18 18:50:00,128.465,128.465,128.45,128.46,111200000.0
2009-03-18 18:51:00,128.46,128.505,128.46,128.495,164600000.0
2009-03-18 18:52:00,128.495,128.55,128.49,128.545,103900000.0
2009-03-18 18:53:00,128.54,128.545,128.485,128.49,145700000.0
2009-03-18 18:54:00,128.495,128.55,128.495,128.55,70200000.0
2009-03-18 18:55:00,128.535,128.545,128.51,128.52,197600000.0
2009-03-18 18:56:00,128.525,128.56,128.52,128.55,186600000.0
2009-03-18 18:57:00,128.56,128.6,128.545,128.555,374200000.0
2009-03-18 18:58:00,128.555,128.59,128.555,128.58,269400000.0
2009-03-18 18:59:00,128.58,128.66,128.58,128.64,343199999.0
2009-03-18 19:00:00,128.64,128.7,128.595,128.68,490800000.0
2009-03-18 19:01:00,128.68,128.695,128.67,128.685,355100000.0
2009-03-18 19:02:00,128.685,128.7,128.645,128.65,303000000.0
2009-03-18 19:03:00,128.65,128.675,128.64,128.66,191100000.0
2009-03-18 19:04:00,128.66,128.66,128.64,128.65,227600000.0
2009-03-18 19:05:00,128.65,128.665,128.62,128.62,165599999.0
2009-03-18 19:06:00,128.62,128.62,128.57,128.58,295600000.0
2009-03-18 19:07:00,128.58,128.58,128.53,128.545,296000000.0
2009-03-18 19:08:00,128.55,128.595,128.545,128.59,420000001.0
2009-03-18 19:09:00,128.535,128.54,128.505,128.505,357400000.0
2009-03-18 19:10:00,128.505,128.545,128.5,128.545,184800000.0
2009-03-18 19:11:00,128.545,128.545,128.505,128.525,196200000.0
2009-03-18 19:12:00,128.525,128.53,128.515,128.52,162600000.0
2009-03-18 19:13:00,128.52,128.53,128.49,128.525,424400001.0
2009-03-18 19:14:00,128.515,128.52,128.485,128.52,252600000.0
2009-03-18 19:15:00,128.52,128.535,128.49,128.5,336500002.0
2009-03-18 19:16:00,128.5,128.5,128.46,128.475,720400001.0
2009-03-18 19:17:00,128.475,128.475,128.455,128.465,469099999.0
2009-03-18 19:18:00,128.465,128.485,128.45,128.455,368999996.0
2009-03-18 19:19:00,128.455,128.48,128.455,128.475,517000000.0
2009-03-18 19:20:00,128.475,128.5,128.47,128.475,369500002.0
2009-03-18 19:21:00,128.475,128.515,128.475,128.515,166400000.0
2009-03-18 19:22:00,128.515,128.545,128.5,128.505,295800002.0
2009-03-18 19:23:00,128.505,128.54,128.495,128.495,366600000.0
2009-03-18 19:24:00,128.495,128.515,128.48,128.48,244600000.0
2009-03-18 19:25:00,128.48,128.485,128.47,128.485,217599999.0
2009-03-18 19:26:00,128.485,128.505,128.485,128.505,159800000.0
2009-03-18 19:27:00,128.505,128.545,128.505,128.515,255100000.0
2009-03-18 19:28:00,128.515,128.525,128.48,128.495,223600000.0
2009-03-18 19:29:00,128.5,128.5,128.485,128.5,80800000.0
2009-03-18 19:30:00,128.5,128.55,128.495,128.54,243200000.0
2009-03-18 19:31:00,128.54,128.585,128.515,128.515,141000000.0
2009-03-18 19:32:00,128.52,128.55,128.52,128.55,129000000.0
2009-03-18 19:33:00,128.545,128.57,128.54,128.56,90000000.0
2009-03-18 19:34:00,128.555,128.565,128.545,128.55,87600000.0
2009-03-18 19:35:00,128.55,128.565,128.52,128.555,79300000.0
2009-03-18 19:36:00,128.54,128.55,128.54,128.55,30000000.0
2009-03-18 19:37:00,128.545,128.55,128.54,128.545,20600000.0
2009-03-18 19:38:00,128.55,128.56,128.545,128.555,83200000.0
2009-03-18 19:39:00,128.545,128.555,128.54,128.545,96200000.0
2009-03-18 19:40:00,128.54,128.55,128.54,128.545,45200000.0
2009-03-18 19:41:00,128.55,128.615,128.55,128.61,228000000.0
2009-03-18 19:42:00,128.615,128.615,128.56,128.58,177500000.0
2009-03-18 19:43:00,128.575,128.62,128.575,128.605,101400000.0
2009-03-18 19:44:00,128.605,128.625,128.595,128.625,152000000.0
2009-03-18 19:45:00,128.615,128.615,128.595,128.615,93200000.0
2009-03-18 19:46:00,128.615,128.62,128.575,128.585,254600001.0
2009-03-18 19:47:00,128.585,128.59,128.56,128.56,134600000.0
2009-03-18 19:48:00,128.585,128.585,128.545,128.55,61100000.0
2009-03-18 19:49:00,128.55,128.555,128.545,128.555,116800000.0
2009-03-18 19:50:00,128.56,128.605,128.555,128.605,203400000.0
2009-03-18 19:51:00,128.605,128.605,128.58,128.6,157200000.0
2009-03-18 19:52:00,128.595,128.62,128.57,128.58,147400000.0
2009-03-18 19:53:00,128.585,128.595,128.535,128.595,263800000.0
2009-03-18 19:54:00,128.595,128.61,128.555,128.56,165900000.0
2009-03-18 19:55:00,128.56,128.56,128.485,128.49,199600001.0
2009-03-18 19:56:00,128.49,128.57,128.49,128.565,217200000.0
2009-03-18 19:57:00,128.565,128.6,128.56,128.565,360000000.0
2009-03-18 19:58:00,128.545,128.61,128.545,128.605,156400000.0
2009-03-18 19:59:00,128.6,128.615,128.545,128.545,147600000.0
2009-03-18 20:00:00,128.545,128.58,128.48,128.575,526200004.0
2009-03-18 20:01:00,128.59,128.61,128.57,128.59,169600000.0
2009-03-18 20:02:00,128.59,128.605,128.54,128.55,240400000.0
2009-03-18 20:03:00,128.55,128.61,128.55,128.61,130500000.0
2009-03-18 20:04:00,128.615,128.645,128.6,128.63,113200000.0
2009-03-18 20:05:00,128.63,128.68,128.625,128.67,167500000.0
2009-03-18 20:06:00,128.66,128.69,128.64,128.64,197800000.0
2009-03-18 20:07:00,128.64,128.64,128.6,128.605,252800000.0
2009-03-18 20:08:00,128.605,128.69,128.605,128.69,196200000.0
2009-03-18 20:09:00,128.68,128.705,128.67,128.685,224800001.0
2009-03-18 20:10:00,128.685,128.73,128.66,128.665,326199999.0
2009-03-18 20:11:00,128.66,128.735,128.65,128.67,253200000.0
2009-03-18 20:12:00,128.665,128.885,128.66,128.84,292200000.0
2009-03-18 20:13:00,128.85,128.895,128.77,128.85,329500000.0
2009-03-18 20:14:00,128.85,128.905,128.74,128.78,273400000.0
2009-03-18 20:15:00,128.78,128.85,128.715,128.75,111000000.0
2009-03-18 20:16:00,128.75,128.77,128.745,128.77,59000000.0
2009-03-18 20:17:00,128.755,129.31,128.655,129.1,428700000.0
2009-03-18 20:18:00,129.07,129.185,128.095,128.395,396999999.0
2009-03-18 20:19:00,128.37,128.485,127.915,128.485,330600000.0
2009-03-18 20:20:00,128.49,129.24,128.49,129.22,604200000.0
2009-03-18 20:21:00,129.22,129.285,128.945,129.0,566200000.0
2009-03-18 20:22:00,129.005,129.26,129.005,129.115,453499999.0
2009-03-18 20:23:00,129.15,129.235,129.025,129.045,482600000.0
2009-03-18 20:24:00,129.04,129.185,128.79,128.81,465600000.0
2009-03-18 20:25:00,128.775,129.04,128.63,128.955,987899996.0
2009-03-18 20:26:00,128.94,129.225,128.92,128.98,557399998.0
2009-03-18 20:27:00,128.93,129.115,128.89,128.935,554200000.0
2009-03-18 20:28:00,128.94,129.015,128.79,128.97,358800000.0
2009-03-18 20:29:00,128.96,129.095,128.765,129.02,530100000.0
2009-03-18 20:30:00,129.03,129.1,128.855,128.895,342800000.0
2009-03-18 20:31:00,128.895,128.965,128.3,128.36,504300000.0
2009-03-18 20:32:00,128.36,128.635,128.315,128.55,608300000.0
2009-03-18 20:33:00,128.565,128.86,128.46,128.6,481500000.0
2009-03-18 20:34:00,128.56,128.61,128.235,128.29,525500000.0
2009-03-18 20:35:00,128.29,128.85,128.23,128.85,525000003.0
2009-03-18 20:36:00,128.85,129.185,128.85,128.91,428600000.0
2009-03-18 20:37:00,128.91,129.015,128.685,128.72,475800000.0
2009-03-18 20:38:00,128.74,128.845,128.555,128.665,599600000.0
2009-03-18 20:39:00,128.65,128.87,128.62,128.785,524800001.0
2009-03-18 20:40:00,128.785,128.85,128.655,128.835,580100001.0
2009-03-18 20:41:00,128.855,128.905,128.68,128.685,499900000.0
2009-03-18 20:42:00,128.68,128.885,128.615,128.845,520800000.0
2009-03-18 20:43:00,128.845,128.93,128.685,128.915,584600000.0
2009-03-18 20:44:00,128.91,128.985,128.735,128.93,614000000.0
2009-03-18 20:45:00,128.92,128.925,128.74,128.835,500400000.0
2009-03-18 20:46:00,128.85,128.855,128.54,128.55,663500000.0
2009-03-18 20:47:00,128.555,128.605,128.42,128.435,565000000.0
2009-03-18 20:48:00,128.45,128.53,128.28,128.53,574100000.0
2009-03-18 20:49:00,128.495,128.795,128.445,128.795,631700001.0
2009-03-18 20:50:00,128.79,128.86,128.735,128.755,641800000.0
2009-03-18 20:51:00,128.76,128.845,128.74,128.795,752700001.0
2009-03-18 20:52:00,128.805,128.83,128.745,128.81,540800000.0
2009-03-18 20:53:00,128.81,128.92,128.805,128.87,490700000.0
2009-03-18 20:54:00,128.87,128.885,128.825,128.86,542100000.0
2009-03-18 20:55:00,128.86,128.87,128.695,128.865,561800000.0
2009-03-18 20:56:00,128.855,128.88,128.76,128.76,632900000.0
2009-03-18 20:57:00,128.755,128.935,128.71,128.915,464800000.0
2009-03-18 20:58:00,128.915,129.245,128.74,129.245,672399999.0
2009-03-18 20:59:00,129.235,129.345,129.105,129.28,570000000.0
2009-03-18 21:00:00,129.315,129.355,129.215,129.275,653199999.0
2009-03-18 21:01:00,129.29,129.29,129.105,129.22,543900000.0
2009-03-18 21:02:00,129.22,129.235,129.12,129.145,453200000.0
2009-03-18 21:03:00,129.13,129.195,129.105,129.16,480800000.0
2009-03-18 21:04:00,129.16,129.19,129.015,129.025,489200000.0
2009-03-18 21:05:00,129.05,129.05,128.985,129.02,570400000.0
2009-03-18 21:06:00,129.02,129.11,129.0,129.11,403800000.0
2009-03-18 21:07:00,129.11,129.25,129.105,129.235,505200000.0
2009-03-18 21:08:00,129.24,129.38,129.22,129.35,651000000.0
2009-03-18 21:09:00,129.35,129.405,129.245,129.27,512900000.0
2009-03-18 21:10:00,129.265,129.375,129.24,129.365,445199999.0
2009-03-18 21:11:00,129.365,129.465,129.345,129.375,650800000.0
2009-03-18 21:12:00,129.375,129.47,129.31,129.47,521900000.0
2009-03-18 21:13:00,129.485,129.485,129.29,129.34,557600000.0
2009-03-18 21:14:00,129.33,129.385,129.33,129.37,536200001.0
2009-03-18 21:15:00,129.37,129.42,129.3,129.37,383000000.0
2009-03-18 21:16:00,129.375,129.375,129.27,129.28,620999999.0
2009-03-18 21:17:00,129.28,129.31,129.25,129.25,349200000.0
2009-03-18 21:18:00,129.25,129.31,129.2,129.31,443200001.0
2009-03-18 21:19:00,129.31,129.43,129.295,129.43,484400000.0
2009-03-18 21:20:00,129.44,129.475,129.385,129.47,540700000.0
2009-03-18 21:21:00,129.47,129.48,129.41,129.41,393000000.0
2009-03-18 21:22:00,129.41,129.425,129.355,129.39,504200000.0
2009-03-18 21:23:00,129.395,129.435,129.375,129.385,575800000.0
2009-03-18 21:24:00,129.39,129.395,129.285,129.39,517000000.0
2009-03-18 21:25:00,129.39,129.395,129.265,129.265,457000000.0
2009-03-18 21:26:00,129.31,129.45,129.28,129.375,408000000.0
2009-03-18 21:27:00,129.375,129.385,129.3,129.3,417900000.0
2009-03-18 21:28:00,129.3,129.35,129.275,129.33,509000000.0
2009-03-18 21:29:00,129.335,129.465,129.33,129.465,544800000.0
2009-03-18 21:30:00,129.47,129.48,129.39,129.4,467400001.0
2009-03-18 21:31:00,129.4,129.435,129.37,129.405,565800000.0
2009-03-18 21:32:00,129.4,129.475,129.39,129.445,785999999.0
2009-03-18 21:33:00,129.43,129.49,129.415,129.445,572800002.0
2009-03-18 21:34:00,129.435,129.51,129.41,129.48,675399999.0
2009-03-18 21:35:00,129.48,129.48,129.355,129.42,670000000.0
2009-03-18 21:36:00,129.42,129.505,129.345,129.35,560600000.0
2009-03-18 21:37:00,129.35,129.35,129.15,129.31,586400000.0
2009-03-18 21:38:00,129.315,129.43,129.28,129.4,557400000.0
2009-03-18 21:39:00,129.39,129.415,129.385,129.405,579400000.0
2009-03-18 21:40:00,129.405,129.5,129.4,129.455,631000000.0
2009-03-18 21:41:00,129.455,129.54,129.45,129.54,431600000.0
2009-03-18 21:42:00,129.535,129.565,129.495,129.505,409400000.0
2009-03-18 21:43:00,129.5,129.51,129.435,129.5,480400002.0
2009-03-18 21:44:00,129.525,129.61,129.495,129.6,371800002.0
2009-03-18 21:45:00,129.6,129.6,129.43,129.43,717399996.0
2009-03-18 21:46:00,129.43,129.475,129.425,129.45,593000000.0
2009-03-18 21:47:00,129.45,129.47,129.42,129.43,504599999.0
2009-03-18 21:48:00,129.43,129.54,129.43,129.47,740199999.0
2009-03-18 21:49:00,129.47,129.48,129.41,129.46,681200005.0
2009-03-18 21:50:00,129.46,129.495,129.42,129.495,802399998.0
2009-03-18 21:51:00,129.495,129.51,129.475,129.48,633600001.0
2009-03-18 21:52:00,129.48,129.59,129.48,129.57,555800001.0
2009-03-18 21:53:00,129.575,129.63,129.56,129.62,620000001.0
2009-03-18 21:54:00,129.63,129.64,129.54,129.64,544000001.0
2009-03-18 21:55:00,129.64,129.66,129.605,129.66,414400000.0
2009-03-18 21:56:00,129.66,129.66,129.59,129.64,668900004.0
2009-03-18 21:57:00,129.64,129.645,129.54,129.575,567600001.0
2009-03-18 21:58:00,129.575,129.67,129.555,129.66,536200000.0
2009-03-18 21:59:00,129.665,129.755,129.66,129.73,915400006.0
2009-03-18 22:00:00,129.725,129.745,129.68,129.685,623600000.0
2009-03-18 22:01:00,129.685,129.685,129.65,129.68,528199997.0
2009-03-18 22:02:00,129.68,129.68,129.64,129.65,565000000.0
2009-03-18 22:03:00,129.65,129.67,129.61,129.635,421000002.0
2009-03-18 22:04:00,129.64,129.72,129.635,129.705,748200008.0
2009-03-18 22:05:00,129.7,129.77,129.7,129.765,494400003.0
2009-03-18 22:06:00,129.765,129.765,129.705,129.715,537200000.0
2009-03-18 22:07:00,129.715,129.74,129.7,129.74,581200000.0
2009-03-18 22:08:00,129.74,129.76,129.73,129.74,343200001.0
2009-03-18 22:09:00,129.74,129.74,129.71,129.74,431399998.0
2009-03-18 22:10:00,129.74,129.75,129.72,129.75,227800000.0
2009-03-18 22:11:00,129.745,129.75,129.735,129.74,278400000.0
2009-03-18 22:12:00,129.74,129.74,129.71,129.71,131000000.0
2009-03-18 22:13:00,129.705,129.735,129.69,129.725,333200000.0
2009-03-18 22:14:00,129.725,129.74,129.7,129.7,606599999.0
2009-03-18 22:15:00,129.7,129.73,129.66,129.7,310600000.0
2009-03-18 22:16:00,129.695,129.7,129.66,129.68,222600001.0
2009-03-18 22:17:00,129.69,129.69,129.66,129.67,147200000.0
2009-03-18 22:18:00,129.68,129.68,129.61,129.63,177800000.0
2009-03-18 22:19:00,129.63,129.7,129.625,129.68,394399999.0
2009-03-18 22:20:00,129.68,129.68,129.64,129.64,148200000.0
2009-03-18 22:21:00,129.66,129.66,129.63,129.635,366599998.0
2009-03-18 22:22:00,129.635,129.695,129.625,129.68,333800001.0
2009-03-18 22:23:00,129.68,129.7,129.665,129.67,218400000.0
2009-03-18 22:24:00,129.665,129.675,129.65,129.65,290800000.0
2009-03-18 22:25:00,129.65,129.65,129.6,129.6,299799997.0
2009-03-18 22:26:00,129.6,129.615,129.59,129.6,171999999.0
2009-03-18 22:27:00,129.6,129.64,129.6,129.625,297600000.0
2009-03-18 22:28:00,129.625,129.655,129.625,129.64,336400000.0
2009-03-18 22:29:00,129.64,129.64,129.62,129.63,214200000.0
2009-03-18 22:30:00,129.63,129.665,129.63,129.645,300000000.0
2009-03-18 22:31:00,129.64,129.67,129.59,129.67,478599997.0
2009-03-18 22:32:00,129.67,129.7,129.625,129.625,502199999.0
2009-03-18 22:33:00,129.64,129.685,129.64,129.655,435400000.0
2009-03-18 22:34:00,129.66,129.73,129.66,129.725,388600001.0
2009-03-18 22:35:00,129.725,129.775,129.705,129.775,496999996.0
2009-03-18 22:36:00,129.77,129.78,129.72,129.745,447000002.0
2009-03-18 22:37:00,129.76,129.77,129.72,129.76,182000000.0
2009-03-18 22:38:00,129.76,129.79,129.76,129.79,316400000.0
2009-03-18 22:39:00,129.805,129.815,129.7,129.715,388799999.0
2009-03-18 22:40:00,129.725,129.725,129.67,129.675,474600001.0
2009-03-18 22:41:00,129.675,129.735,129.675,129.7,274200002.0
2009-03-18 22:42:00,129.7,129.73,129.665,129.675,353400000.0
2009-03-18 22:43:00,129.675,129.71,129.65,129.71,364400002.0
2009-03-18 22:44:00,129.71,129.75,129.67,129.69,462999998.0
2009-03-18 22:45:00,129.68,129.73,129.68,129.71,458199999.0
2009-03-18 22:46:00,129.72,129.74,129.7,129.725,318800000.0
2009-03-18 22:47:00,129.725,129.73,129.68,129.705,310400000.0
2009-03-18 22:48:00,129.72,129.74,129.67,129.695,358799996.0
2009-03-18 22:49:00,129.715,129.74,129.69,129.735,395200000.0
2009-03-18 22:50:00,129.73,129.765,129.7,129.75,338000000.0
2009-03-18 22:51:00,129.75,129.78,129.72,129.735,355800000.0
2009-03-18 22:52:00,129.735,129.77,129.715,129.73,495799996.0
2009-03-18 22:53:00,129.73,129.73,129.69,129.69,230399999.0
2009-03-18 22:54:00,129.69,129.7,129.69,129.695,267200000.0
2009-03-18 22:55:00,129.695,129.695,129.69,129.69,166399998.0
2009-03-18 22:56:00,129.69,129.695,129.67,129.695,279800000.0
2009-03-18 22:57:00,129.69,129.705,129.655,129.7,194000000.0
2009-03-18 22:58:00,129.705,129.74,129.695,129.7,298000000.0
2009-03-18 22:59:00,129.69,129.705,129.65,129.665,264600000.0
2009-03-18 23:00:00,129.655,129.715,129.645,129.695,76400000.0
2009-03-18 23:01:00,129.705,129.74,129.69,129.725,65400000.0
2009-03-18 23:02:00,129.7,129.74,129.695,129.73,36000000.0
2009-03-18 23:03:00,129.735,129.735,129.705,129.72,16800000.0
2009-03-18 23:04:00,129.71,129.73,129.695,129.73,32400000.0
2009-03-18 23:05:00,129.74,129.75,129.73,129.73,8600000.0
2009-03-18 23:06:00,129.74,129.76,129.72,129.725,51200000.0
2009-03-18 23:07:00,129.76,129.78,129.745,129.78,87800000.0
2009-03-18 23:08:00,129.785,129.83,129.735,129.75,114100000.0
2009-03-18 23:09:00,129.75,129.75,129.56,129.605,373699999.0
2009-03-18 23:10:00,129.61,129.67,129.575,129.6,90400000.0
2009-03-18 23:11:00,129.61,129.61,129.56,129.59,98400000.0
2009-03-18 23:12:00,129.575,129.62,129.555,129.62,114400000.0
2009-03-18 23:13:00,129.615,129.67,129.615,129.67,160000000.0
2009-03-18 23:14:00,129.67,129.87,129.645,129.87,162300000.0
2009-03-18 23:15:00,129.855,129.9,129.74,129.835,239000001.0
2009-03-18 23:16:00,129.85,129.875,129.71,129.76,229400000.0
2009-03-18 23:17:00,129.75,129.82,129.735,129.81,56900000.0
2009-03-18 23:18:00,129.785,129.8,129.71,129.795,70600000.0
2009-03-18 23:19:00,129.81,129.81,129.69,129.7,171800000.0
2009-03-18 23:20:00,129.69,129.75,129.68,129.735,161000000.0
2009-03-18 23:21:00,129.68,129.695,129.625,129.68,106800000.0
2009-03-18 23:22:00,129.675,129.75,129.675,129.715,139200000.0
2009-03-18 23:23:00,129.74,129.795,129.73,129.775,60800000.0
2009-03-18 23:24:00,129.77,129.78,129.605,129.625,255300000.0
2009-03-18 23:25:00,129.595,129.61,129.435,129.515,315200000.0
2009-03-18 23:26:00,129.525,129.6,129.51,129.59,205000000.0
2009-03-18 23:27:00,129.59,129.625,129.59,129.605,55800000.0
2009-03-18 23:28:00,129.605,129.615,129.55,129.555,67400000.0
2009-03-18 23:29:00,129.555,129.58,129.51,129.55,174499999.0
2009-03-18 23:30:00,129.57,129.6,129.51,129.6,120400000.0
2009-03-18 23:31:00,129.595,129.64,129.58,129.58,72200000.0
2009-03-18 23:32:00,129.59,129.72,129.59,129.695,175600000.0
2009-03-18 23:33:00,129.695,129.76,129.695,129.74,83800000.0
2009-03-18 23:34:00,129.735,129.74,129.72,129.725,88000000.0
2009-03-18 23:35:00,129.725,129.725,129.71,129.715,201200000.0
2009-03-18 23:36:00,129.715,129.73,129.715,129.73,41000000.0
2009-03-18 23:37:00,129.72,129.76,129.675,129.675,60600000.0
2009-03-18 23:38:00,129.69,129.71,129.67,129.71,149200000.0
2009-03-18 23:39:00,129.705,129.725,129.67,129.71,30400000.0
2009-03-18 23:40:00,129.685,129.74,129.68,129.73,80800000.0
2009-03-18 23:41:00,129.71,129.73,129.71,129.715,43700000.0
2009-03-18 23:42:00,129.72,129.755,129.71,129.725,39000000.0
2009-03-18 23:43:00,129.725,129.74,129.725,129.725,16800000.0
2009-03-18 23:44:00,129.735,129.74,129.72,129.72,57600000.0
2009-03-18 23:45:00,129.72,129.725,129.715,129.725,17800000.0
2009-03-18 23:46:00,129.73,129.75,129.72,129.74,112600000.0
2009-03-18 23:47:00,129.73,129.73,129.725,129.73,10600000.0
2009-03-18 23:48:00,129.74,129.775,129.725,129.735,39300000.0
2009-03-18 23:49:00,129.75,129.795,129.73,129.76,110400000.0
2009-03-18 23:50:00,129.75,129.76,129.725,129.725,71200000.0
2009-03-18 23:51:00,129.725,129.755,129.715,129.72,94400000.0
2009-03-18 23:52:00,129.71,129.715,129.71,129.715,13600000.0
2009-03-18 23:53:00,129.72,129.745,129.72,129.725,55200000.0
2009-03-18 23:54:00,129.745,129.775,129.735,129.77,32200000.0
2009-03-18 23:55:00,129.77,129.77,129.735,129.75,27600000.0
2009-03-18 23:56:00,129.75,129.75,129.745,129.745,18600000.0
2009-03-18 23:57:00,129.75,129.76,129.725,129.735,70500000.0
2009-03-18 23:58:00,129.74,129.8,129.725,129.8,62400000.0
2009-03-18 23:59:00,129.8,129.805,129.715,129.715,27400000.0
2009-03-19 00:00:00,129.725,129.73,129.65,129.7,81800000.0
2009-03-19 00:01:00,129.69,129.725,129.68,129.7,40600000.0
2009-03-19 00:02:00,129.695,129.745,129.685,129.705,45200000.0
2009-03-19 00:03:00,129.705,129.725,129.69,129.725,39400000.0
2009-03-19 00:04:00,129.725,129.79,129.715,129.79,89400000.0
2009-03-19 00:05:00,129.785,129.795,129.765,129.785,25200000.0
2009-03-19 00:06:00,129.785,129.785,129.78,129.78,2400000.0
2009-03-19 00:07:00,129.785,129.835,129.785,129.795,36600000.0
2009-03-19 00:08:00,129.795,129.865,129.795,129.815,99300000.0
2009-03-19 00:09:00,129.82,129.83,129.81,129.82,27000000.0
2009-03-19 00:10:00,129.825,129.825,129.745,129.8,80400000.0
2009-03-19 00:11:00,129.795,129.795,129.75,129.76,39800000.0
2009-03-19 00:12:00,129.76,129.765,129.735,129.76,36000000.0
2009-03-19 00:13:00,129.745,129.765,129.72,129.72,39200000.0
2009-03-19 00:14:00,129.725,129.74,129.725,129.74,4200000.0
2009-03-19 00:15:00,129.72,129.74,129.72,129.74,5000000.0
2009-03-19 00:16:00,129.745,129.745,129.74,129.74,5600000.0
2009-03-19 00:17:00,129.745,129.765,129.715,129.725,60000000.0
2009-03-19 00:18:00,129.72,129.72,129.685,129.7,65000000.0
2009-03-19 00:19:00,129.7,129.7,129.62,129.63,40800000.0
2009-03-19 00:20:00,129.635,129.655,129.63,129.65,48400000.0
2009-03-19 00:21:00,129.645,129.695,129.64,129.66,45400000.0
2009-03-19 00:22:00,129.665,129.705,129.665,129.695,81200000.0
2009-03-19 00:23:00,129.705,129.735,129.665,129.67,44800000.0
2009-03-19 00:24:00,129.67,129.72,129.66,129.715,29400000.0
2009-03-19 00:25:00,129.71,129.725,129.655,129.69,42600000.0
2009-03-19 00:26:00,129.695,129.715,129.595,129.66,43600000.0
2009-03-19 00:27:00,129.67,129.69,129.56,129.575,63000000.0
2009-03-19 00:28:00,129.56,129.58,129.53,129.56,51000000.0
2009-03-19 00:29:00,129.565,129.58,129.565,129.575,28000000.0
2009-03-19 00:30:00,129.565,129.585,129.55,129.57,16800000.0
2009-03-19 00:31:00,129.58,129.58,129.535,129.535,29800000.0
2009-03-19 00:32:00,129.535,129.58,129.53,129.555,91800000.0
2009-03-19 00:33:00,129.555,129.58,129.555,129.58,19600000.0
2009-03-19 00:34:00,129.58,129.6,129.58,129.6,28000000.0
2009-03-19 00:35:00,129.595,129.63,129.595,129.625,55800000.0
2009-03-19 00:36:00,129.615,129.635,129.6,129.635,32200000.0
2009-03-19 00:37:00,129.635,129.725,129.605,129.695,135200000.0
2009-03-19 00:38:00,129.7,129.74,129.685,129.735,52800000.0
2009-03-19 00:39:00,129.74,129.76,129.715,129.715,65400000.0
2009-03-19 00:40:00,129.735,129.755,129.665,129.71,97400000.0
2009-03-19 00:41:00,129.73,129.755,129.69,129.73,93000000.0
2009-03-19 00:42:00,129.73,129.765,129.715,129.76,54600000.0
2009-03-19 00:43:00,129.75,129.76,129.715,129.735,45800000.0
2009-03-19 00:44:00,129.735,129.755,129.71,129.725,32200000.0
2009-03-19 00:45:00,129.73,129.745,129.68,129.685,29200000.0
2009-03-19 00:46:00,129.68,129.68,129.605,129.655,26800000.0
2009-03-19 00:47:00,129.66,129.695,129.64,129.67,39200000.0
2009-03-19 00:48:00,129.665,129.665,129.635,129.64,16800000.0
2009-03-19 00:49:00,129.64,129.65,129.63,129.63,39200000.0
2009-03-19 00:50:00,129.635,129.66,129.62,129.66,47000000.0
2009-03-19 00:51:00,129.665,129.67,129.65,129.67,11200000.0
2009-03-19 00:52:00,129.67,129.71,129.66,129.695,46000000.0
2009-03-19 00:53:00,129.71,129.735,129.7,129.72,62200000.0
2009-03-19 00:54:00,129.72,129.785,129.72,129.775,76200000.0
2009-03-19 00:55:00,129.77,129.775,129.74,129.76,83600000.0
2009-03-19 00:56:00,129.765,129.83,129.765,129.83,59600000.0
2009-03-19 00:57:00,129.83,129.855,129.8,129.81,95000000.0
2009-03-19 00:58:00,129.81,129.825,129.73,129.75,38600000.0
2009-03-19 00:59:00,129.74,129.765,129.74,129.745,12600000.0
2009-03-19 01:00:00,129.735,129.76,129.71,129.76,43400000.0
2009-03-19 01:01:00,129.75,129.795,129.75,129.75,69400000.0
2009-03-19 01:02:00,129.755,129.845,129.75,129.825,145000000.0
2009-03-19 01:03:00,129.83,129.835,129.785,129.82,128000000.0
2009-03-19 01:04:00,129.815,129.825,129.775,129.795,37800000.0
2009-03-19 01:05:00,129.795,129.865,129.78,129.845,68200000.0
2009-03-19 01:06:00,129.86,129.885,129.83,129.88,96200000.0
2009-03-19 01:07:00,129.875,129.88,129.835,129.855,114200000.0
2009-03-19 01:08:00,129.85,129.89,129.85,129.885,93200000.0
2009-03-19 01:09:00,129.89,129.89,129.855,129.855,54000000.0
2009-03-19 01:10:00,129.86,129.86,129.825,129.825,36000000.0
2009-03-19 01:11:00,129.82,129.85,129.81,129.825,33800000.0
2009-03-19 01:12:00,129.82,129.865,129.82,129.865,51000000.0
2009-03-19 01:13:00,129.865,129.89,129.865,129.89,106600000.0
2009-03-19 01:14:00,129.89,129.905,129.865,129.88,72200000.0
2009-03-19 01:15:00,129.885,129.895,129.875,129.89,34600000.0
2009-03-19 01:16:00,129.895,129.92,129.895,129.9,52800000.0
2009-03-19 01:17:00,129.88,129.895,129.87,129.87,37200000.0
2009-03-19 01:18:00,129.87,129.89,129.865,129.875,25200000.0
2009-03-19 01:19:00,129.88,129.88,129.86,129.86,9800000.0
2009-03-19 01:20:00,129.865,129.865,129.835,129.835,29400000.0
2009-03-19 01:21:00,129.835,129.865,129.81,129.86,66200000.0
2009-03-19 01:22:00,129.855,129.88,129.855,129.86,45200000.0
2009-03-19 01:23:00,129.86,129.88,129.85,129.865,38800000.0
2009-03-19 01:24:00,129.87,129.87,129.82,129.85,69400000.0
2009-03-19 01:25:00,129.845,129.85,129.835,129.845,26200000.0
2009-03-19 01:26:00,129.855,129.87,129.84,129.86,44000000.0
2009-03-19 01:27:00,129.855,129.875,129.835,129.86,32200000.0
2009-03-19 01:28:00,129.87,129.905,129.86,129.9,36400000.0
2009-03-19 01:29:00,129.905,129.935,129.885,129.905,49800000.0
2009-03-19 01:30:00,129.9,129.905,129.86,129.88,60200000.0
2009-03-19 01:31:00,129.885,129.89,129.875,129.875,29400000.0
2009-03-19 01:32:00,129.88,129.935,129.88,129.915,33600000.0
2009-03-19 01:33:00,129.915,129.925,129.895,129.92,35000000.0
2009-03-19 01:34:00,129.93,129.935,129.92,129.935,14000000.0
2009-03-19 01:35:00,129.935,129.95,129.93,129.945,15400000.0
2009-03-19 01:36:00,129.945,129.96,129.945,129.955,22400000.0
2009-03-19 01:37:00,129.95,129.99,129.945,129.98,61600000.0
2009-03-19 01:38:00,129.98,130.005,129.965,129.975,76200000.0
2009-03-19 01:39:00,129.985,129.985,129.96,129.965,44800000.0
2009-03-19 01:40:00,129.975,129.975,129.965,129.965,53200000.0
2009-03-19 01:41:00,129.965,129.97,129.955,129.965,50200000.0
2009-03-19 01:42:00,129.965,129.98,129.955,129.975,26200000.0
2009-03-19 01:43:00,129.98,130.01,129.975,129.99,90400000.0
2009-03-19 01:44:00,129.99,130.01,129.955,129.955,123400000.0
2009-03-19 01:45:00,129.965,129.97,129.955,129.97,95000000.0
2009-03-19 01:46:00,129.965,129.995,129.965,129.99,85800000.0
2009-03-19 01:47:00,129.99,129.99,129.96,129.965,117600000.0
2009-03-19 01:48:00,129.96,130.01,129.96,130.0,82400000.0
2009-03-19 01:49:00,130.005,130.03,130.005,130.025,42800000.0
2009-03-19 01:50:00,130.02,130.035,129.985,130.02,148000000.0
2009-03-19 01:51:00,130.01,130.1,130.005,130.09,254500000.0
2009-03-19 01:52:00,130.1,130.11,130.07,130.08,79600000.0
2009-03-19 01:53:00,130.08,130.08,130.055,130.08,98800000.0
2009-03-19 01:54:00,130.085,130.085,130.045,130.07,48000000.0
2009-03-19 01:55:00,130.08,130.08,130.015,130.04,85400000.0
2009-03-19 01:56:00,130.045,130.055,130.005,130.01,77800000.0
2009-03-19 01:57:00,130.01,130.02,129.945,129.945,90200000.0
2009-03-19 01:58:00,129.945,129.985,129.945,129.98,59200000.0
2009-03-19 01:59:00,129.975,130.04,129.96,130.025,85600000.0
2009-03-19 02:00:00,130.015,130.075,130.015,130.06,201700000.0
2009-03-19 02:01:00,130.055,130.085,130.015,130.075,254400000.0
2009-03-19 02:02:00,130.07,130.135,130.065,130.13,197400000.0
2009-03-19 02:03:00,130.135,130.19,130.135,130.175,246799998.0
2009-03-19 02:04:00,130.175,130.25,130.165,130.25,158600000.0
2009-03-19 02:05:00,130.265,130.315,130.235,130.245,207000000.0
2009-03-19 02:06:00,130.245,130.28,130.185,130.25,220600000.0
2009-03-19 02:07:00,130.23,130.24,130.175,130.195,86800000.0
2009-03-19 02:08:00,130.185,130.205,130.155,130.165,87600000.0
2009-03-19 02:09:00,130.165,130.23,130.165,130.215,65400000.0
2009-03-19 02:10:00,130.215,130.23,130.155,130.155,59000000.0
2009-03-19 02:11:00,130.165,130.165,130.075,130.075,180000000.0
2009-03-19 02:12:00,130.075,130.11,130.03,130.035,264200000.0
2009-03-19 02:13:00,130.015,130.02,129.98,129.985,283600000.0
2009-03-19 02:14:00,129.985,130.025,129.96,130.025,145200001.0
2009-03-19 02:15:00,130.025,130.03,130.015,130.015,114700000.0
2009-03-19 02:16:00,130.015,130.035,130.005,130.035,104600000.0
2009-03-19 02:17:00,130.04,130.04,130.005,130.005,100600000.0
2009-03-19 02:18:00,130.005,130.005,129.95,129.98,91800000.0
2009-03-19 02:19:00,129.99,130.0,129.935,129.94,220700000.0
2009-03-19 02:20:00,129.94,129.955,129.83,129.845,320800000.0
2009-03-19 02:21:00,129.845,129.86,129.72,129.73,214200000.0
2009-03-19 02:22:00,129.725,129.76,129.715,129.725,217400000.0
2009-03-19 02:23:00,129.73,129.815,129.73,129.805,154200000.0
2009-03-19 02:24:00,129.81,129.82,129.805,129.81,149000000.0
2009-03-19 02:25:00,129.8,129.805,129.77,129.805,180000000.0
2009-03-19 02:26:00,129.815,129.835,129.795,129.805,167400000.0
2009-03-19 02:27:00,129.81,129.83,129.725,129.75,191000000.0
2009-03-19 02:28:00,129.76,129.78,129.715,129.755,157000000.0
2009-03-19 02:29:00,129.7,129.735,129.57,129.595,452799999.0
2009-03-19 02:30:00,129.595,129.61,129.545,129.59,332600000.0
2009-03-19 02:31:00,129.59,129.635,129.55,129.555,258600000.0
2009-03-19 02:32:00,129.555,129.67,129.555,129.645,219800000.0
2009-03-19 02:33:00,129.655,129.705,129.65,129.65,257800000.0
2009-03-19 02:34:00,129.645,129.67,129.585,129.655,286600000.0
2009-03-19 02:35:00,129.655,129.665,129.555,129.57,341800000.0
2009-03-19 02:36:00,129.57,129.62,129.475,129.57,352700001.0
2009-03-19 02:37:00,129.575,129.615,129.57,129.615,204400000.0
2009-03-19 02:38:00,129.615,129.66,129.605,129.635,118000000.0
2009-03-19 02:39:00,129.625,129.645,129.615,129.645,59000000.0
2009-03-19 02:40:00,129.645,129.72,129.645,129.71,212800000.0
2009-03-19 02:41:00,129.715,129.775,129.715,129.76,182000000.0
2009-03-19 02:42:00,129.755,129.755,129.685,129.685,203200000.0
2009-03-19 02:43:00,129.675,129.71,129.645,129.675,202200000.0
2009-03-19 02:44:00,129.67,129.695,129.645,129.65,132100000.0
2009-03-19 02:45:00,129.645,129.645,129.53,129.545,273600000.0
2009-03-19 02:46:00,129.545,129.55,129.445,129.455,274200000.0
2009-03-19 02:47:00,129.435,129.515,129.43,129.445,338600001.0
2009-03-19 02:48:00,129.44,129.495,129.43,129.495,224200000.0
2009-03-19 02:49:00,129.51,129.56,129.5,129.535,191800000.0
2009-03-19 02:50:00,129.545,129.59,129.535,129.565,75300000.0
2009-03-19 02:51:00,129.56,129.58,129.52,129.575,94500000.0
2009-03-19 02:52:00,129.575,129.645,129.575,129.645,113600000.0
2009-03-19 02:53:00,129.625,129.66,129.605,129.625,129000000.0
2009-03-19 02:54:00,129.635,129.67,129.62,129.63,155000000.0
2009-03-19 02:55:00,129.64,129.645,129.555,129.64,298000000.0
2009-03-19 02:56:00,129.64,129.65,129.63,129.65,153900000.0
2009-03-19 02:57:00,129.64,129.66,129.615,129.625,230400000.0
2009-03-19 02:58:00,129.625,129.67,129.62,129.67,85800000.0
2009-03-19 02:59:00,129.67,129.67,129.65,129.655,134000000.0
2009-03-19 03:00:00,129.65,129.69,129.65,129.68,107400000.0
2009-03-19 03:01:00,129.68,129.695,129.66,129.66,193800000.0
2009-03-19 03:02:00,129.66,129.7,129.655,129.68,319600000.0
2009-03-19 03:03:00,129.69,129.7,129.685,129.7,114000000.0
2009-03-19 03:04:00,129.7,129.73,129.7,129.73,94200000.0
2009-03-19 03:05:00,129.74,129.82,129.74,129.795,303600000.0
2009-03-19 03:06:00,129.795,129.82,129.78,129.8,221000000.0
2009-03-19 03:07:00,129.795,129.805,129.735,129.74,107400000.0
2009-03-19 03:08:00,129.735,129.775,129.725,129.775,229400000.0
2009-03-19 03:09:00,129.775,129.79,129.75,129.75,70200000.0
2009-03-19 03:10:00,129.745,129.79,129.745,129.785,177400000.0
2009-03-19 03:11:00,129.785,129.79,129.745,129.755,55600000.0
2009-03-19 03:12:00,129.77,129.8,129.755,129.755,179000000.0
2009-03-19 03:13:00,129.755,129.765,129.705,129.74,213800000.0
2009-03-19 03:14:00,129.74,129.775,129.705,129.71,183600000.0
2009-03-19 03:15:00,129.715,129.73,129.705,129.725,194200000.0
2009-03-19 03:16:00,129.725,129.775,129.725,129.775,69200000.0
2009-03-19 03:17:00,129.77,129.775,129.755,129.77,105200000.0
2009-03-19 03:18:00,129.775,129.78,129.73,129.735,187800000.0
2009-03-19 03:19:00,129.735,129.745,129.715,129.73,143200000.0
2009-03-19 03:20:00,129.73,129.73,129.67,129.69,71600000.0
2009-03-19 03:21:00,129.685,129.685,129.675,129.68,72600000.0
2009-03-19 03:22:00,129.68,129.695,129.645,129.665,172200000.0
2009-03-19 03:23:00,129.665,129.71,129.665,129.68,160000000.0
2009-03-19 03:24:00,129.68,129.68,129.6,129.645,203000000.0
2009-03-19 03:25:00,129.64,129.64,129.63,129.635,133600000.0
2009-03-19 03:26:00,129.635,129.65,129.63,129.645,129200000.0
2009-03-19 03:27:00,129.65,129.65,129.63,129.635,84000000.0
2009-03-19 03:28:00,129.64,129.64,129.635,129.635,11200000.0
2009-03-19 03:29:00,129.62,129.635,129.605,129.625,124600000.0
2009-03-19 03:30:00,129.615,129.62,129.56,129.57,265600000.0
2009-03-19 03:31:00,129.585,129.585,129.45,129.46,265200000.0
2009-03-19 03:32:00,129.465,129.5,129.465,129.475,174000000.0
2009-03-19 03:33:00,129.475,129.495,129.44,129.455,188700000.0
2009-03-19 03:34:00,129.465,129.48,129.43,129.475,319800000.0
2009-03-19 03:35:00,129.48,129.51,129.46,129.475,81000000.0
2009-03-19 03:36:00,129.48,129.48,129.325,129.345,237200000.0
2009-03-19 03:37:00,129.35,129.395,129.34,129.37,197500000.0
2009-03-19 03:38:00,129.39,129.41,129.35,129.355,158900000.0
2009-03-19 03:39:00,129.345,129.37,129.28,129.34,153500000.0
2009-03-19 03:40:00,129.355,129.39,129.325,129.375,78500000.0
2009-03-19 03:41:00,129.355,129.39,129.32,129.32,90000000.0
2009-03-19 03:42:00,129.32,129.4,129.315,129.36,63000000.0
2009-03-19 03:43:00,129.375,129.45,129.35,129.45,185300000.0
2009-03-19 03:44:00,129.46,129.46,129.355,129.385,96500000.0
2009-03-19 03:45:00,129.385,129.4,129.375,129.375,65400000.0
2009-03-19 03:46:00,129.39,129.425,129.38,129.425,54000000.0
2009-03-19 03:47:00,129.425,129.45,129.425,129.43,89100000.0
2009-03-19 03:48:00,129.43,129.455,129.425,129.445,26600000.0
2009-03-19 03:49:00,129.445,129.455,129.445,129.45,25200000.0
2009-03-19 03:50:00,129.455,129.46,129.45,129.455,12600000.0
2009-03-19 03:51:00,129.46,129.47,129.455,129.465,51000000.0
2009-03-19 03:52:00,129.455,129.485,129.455,129.48,81800000.0
2009-03-19 03:53:00,129.48,129.495,129.425,129.435,146500000.0
2009-03-19 03:54:00,129.43,129.465,129.43,129.44,130000000.0
2009-03-19 03:55:00,129.445,129.465,129.42,129.42,70400000.0
2009-03-19 03:56:00,129.415,129.43,129.34,129.375,90100000.0
2009-03-19 03:57:00,129.37,129.375,129.315,129.315,94000000.0
2009-03-19 03:58:00,129.315,129.32,129.28,129.3,104000000.0
2009-03-19 03:59:00,129.295,129.295,129.255,129.275,79400000.0
2009-03-19 04:00:00,129.275,129.35,129.275,129.35,90200000.0
2009-03-19 04:01:00,129.34,129.42,129.32,129.42,88100000.0
2009-03-19 04:02:00,129.415,129.415,129.38,129.38,72000000.0
2009-03-19 04:03:00,129.385,129.385,129.305,129.31,118400000.0
2009-03-19 04:04:00,129.31,129.31,129.19,129.21,187000000.0
2009-03-19 04:05:00,129.21,129.21,129.09,129.1,126000000.0
2009-03-19 04:06:00,129.1,129.16,129.07,129.16,152100000.0
2009-03-19 04:07:00,129.165,129.175,129.09,129.12,131300000.0
2009-03-19 04:08:00,129.12,129.165,129.105,129.145,116300000.0
2009-03-19 04:09:00,129.16,129.205,129.11,129.205,141200000.0
2009-03-19 04:10:00,129.195,129.235,129.16,129.21,160400000.0
2009-03-19 04:11:00,129.185,129.25,129.185,129.215,116500000.0
2009-03-19 04:12:00,129.215,129.225,129.145,129.225,97400000.0
2009-03-19 04:13:00,129.215,129.27,129.2,129.215,139000000.0
2009-03-19 04:14:00,129.19,129.205,129.105,129.125,151100000.0
2009-03-19 04:15:00,129.13,129.14,129.06,129.1,136550000.0
2009-03-19 04:16:00,129.11,129.17,129.1,129.15,101400000.0
2009-03-19 04:17:00,129.145,129.155,129.095,129.095,39800000.0
2009-03-19 04:18:00,129.11,129.11,129.08,129.1,32700000.0
2009-03-19 04:19:00,129.1,129.11,129.02,129.025,91400000.0
2009-03-19 04:20:00,129.005,129.04,128.995,129.035,131000000.0
2009-03-19 04:21:00,129.03,129.075,129.02,129.065,240200000.0
2009-03-19 04:22:00,129.065,129.14,129.025,129.03,220500000.0
2009-03-19 04:23:00,129.03,129.065,129.03,129.045,57800000.0
2009-03-19 04:24:00,129.065,129.07,129.015,129.045,155200000.0
2009-03-19 04:25:00,129.03,129.04,128.995,129.0,292000000.0
2009-03-19 04:26:00,128.995,129.02,128.985,129.005,298299999.0
2009-03-19 04:27:00,129.0,129.01,128.895,128.9,434600000.0
2009-03-19 04:28:00,128.915,128.95,128.895,128.905,263200000.0
2009-03-19 04:29:00,128.91,128.91,128.85,128.865,328400000.0
2009-03-19 04:30:00,128.865,128.91,128.81,128.91,323300000.0
2009-03-19 04:31:00,128.915,128.995,128.915,128.945,250200000.0
2009-03-19 04:32:00,128.95,128.95,128.845,128.855,356000000.0
2009-03-19 04:33:00,128.855,128.925,128.845,128.9,249400000.0
2009-03-19 04:34:00,128.9,128.945,128.89,128.945,87000000.0
2009-03-19 04:35:00,128.96,129.07,128.96,129.05,327600000.0
2009-03-19 04:36:00,129.05,129.06,128.935,128.945,179600000.0
2009-03-19 04:37:00,128.95,129.02,128.925,128.975,158400000.0
2009-03-19 04:38:00,128.975,128.99,128.945,128.955,50000000.0
2009-03-19 04:39:00,128.96,128.99,128.955,128.965,63600000.0
2009-03-19 04:40:00,128.96,128.99,128.96,128.99,51800000.0
2009-03-19 04:41:00,128.99,128.995,128.97,128.985,43600000.0
2009-03-19 04:42:00,128.985,129.01,128.985,129.0,49000000.0
2009-03-19 04:43:00,129.005,129.02,128.935,128.945,132000000.0
2009-03-19 04:44:00,128.95,129.0,128.935,128.99,140400000.0
2009-03-19 04:45:00,128.985,128.985,128.93,128.93,101200000.0
2009-03-19 04:46:00,128.945,128.97,128.93,128.95,71000000.0
2009-03-19 04:47:00,128.945,128.955,128.9,128.915,102400000.0
2009-03-19 04:48:00,128.915,128.93,128.885,128.885,135800000.0
2009-03-19 04:49:00,128.9,128.955,128.875,128.91,138600000.0
2009-03-19 04:50:00,128.915,128.915,128.86,128.875,118400000.0
2009-03-19 04:51:00,128.875,128.885,128.835,128.845,76600000.0
2009-03-19 04:52:00,128.845,128.865,128.825,128.835,33400000.0
2009-03-19 04:53:00,128.84,128.855,128.79,128.795,150200000.0
2009-03-19 04:54:00,128.82,128.82,128.79,128.805,258600000.0
2009-03-19 04:55:00,128.795,128.825,128.795,128.825,157200000.0
2009-03-19 04:56:00,128.825,128.87,128.815,128.87,233600000.0
2009-03-19 04:57:00,128.875,128.9,128.8,128.83,297500000.0
2009-03-19 04:58:00,128.83,128.92,128.82,128.92,304400000.0
2009-03-19 04:59:00,128.92,128.94,128.905,128.92,148400000.0
2009-03-19 05:00:00,128.925,128.98,128.925,128.97,101800000.0
2009-03-19 05:01:00,128.975,128.975,128.955,128.97,73800000.0
2009-03-19 05:02:00,128.97,129.085,128.97,129.08,125000000.0
2009-03-19 05:03:00,129.095,129.1,129.04,129.065,187900000.0
2009-03-19 05:04:00,129.06,129.075,129.025,129.035,96000000.0
2009-03-19 05:05:00,129.035,129.035,128.995,128.995,140000000.0
2009-03-19 05:06:00,129.0,129.02,128.99,129.015,180600000.0
2009-03-19 05:07:00,129.015,129.02,129.005,129.015,58600000.0
2009-03-19 05:08:00,129.015,129.04,129.01,129.035,103200000.0
2009-03-19 05:09:00,129.025,129.025,128.995,129.0,108800000.0
2009-03-19 05:10:00,129.0,129.025,129.0,129.025,100600000.0
2009-03-19 05:11:00,129.03,129.04,129.02,129.035,127400000.0
2009-03-19 05:12:00,129.035,129.04,129.0,129.04,163200000.0
2009-03-19 05:13:00,129.045,129.05,129.025,129.04,101600000.0
2009-03-19 05:14:00,129.04,129.04,129.015,129.02,50600000.0
2009-03-19 05:15:00,129.025,129.025,128.95,128.965,125600000.0
2009-03-19 05:16:00,128.965,128.975,128.95,128.95,62300000.0
2009-03-19 05:17:00,128.915,128.95,128.895,128.905,169400001.0
2009-03-19 05:18:00,128.9,128.925,128.9,128.925,62200000.0
2009-03-19 05:19:00,128.93,128.96,128.93,128.955,76600000.0
2009-03-19 05:20:00,128.955,128.97,128.945,128.945,138400000.0
2009-03-19 05:21:00,128.945,128.965,128.935,128.955,91400000.0
2009-03-19 05:22:00,128.95,128.995,128.95,128.995,93800000.0
2009-03-19 05:23:00,129.0,129.0,128.955,128.96,95400000.0
2009-03-19 05:24:00,128.965,128.965,128.86,128.865,210400000.0
2009-03-19 05:25:00,128.86,128.875,128.855,128.865,56600000.0
2009-03-19 05:26:00,128.86,128.92,128.86,128.91,81400000.0
2009-03-19 05:27:00,128.9,128.9,128.885,128.895,136200000.0
2009-03-19 05:28:00,128.89,128.905,128.88,128.88,82400000.0
2009-03-19 05:29:00,128.885,128.9,128.88,128.885,68800000.0
2009-03-19 05:30:00,128.885,128.89,128.8,128.81,109600000.0
2009-03-19 05:31:00,128.82,128.875,128.82,128.865,176400000.0
2009-03-19 05:32:00,128.875,128.88,128.84,128.875,212600000.0
2009-03-19 05:33:00,128.875,128.875,128.84,128.86,125400000.0
2009-03-19 05:34:00,128.855,128.91,128.855,128.905,114600000.0
2009-03-19 05:35:00,128.9,128.91,128.885,128.885,149000000.0
2009-03-19 05:36:00,128.895,128.91,128.885,128.91,65600000.0
2009-03-19 05:37:00,128.91,128.94,128.905,128.94,203000000.0
2009-03-19 05:38:00,128.935,129.035,128.935,129.03,204800000.0
2009-03-19 05:39:00,129.03,129.035,129.005,129.015,100600000.0
2009-03-19 05:40:00,129.01,129.055,129.01,129.055,116800000.0
2009-03-19 05:41:00,129.065,129.125,129.055,129.12,122300000.0
2009-03-19 05:42:00,129.12,129.14,129.085,129.1,193600000.0
2009-03-19 05:43:00,129.1,129.11,129.07,129.085,218600000.0
2009-03-19 05:44:00,129.09,129.105,129.085,129.085,78800000.0
2009-03-19 05:45:00,129.09,129.15,129.085,129.15,137800000.0
2009-03-19 05:46:00,129.145,129.15,129.09,129.125,214600000.0
2009-03-19 05:47:00,129.125,129.13,129.095,129.125,104000000.0
2009-03-19 05:48:00,129.13,129.185,129.13,129.185,215400000.0
2009-03-19 05:49:00,129.195,129.215,129.175,129.175,191000000.0
2009-03-19 05:50:00,129.175,129.18,129.12,129.13,217600000.0
2009-03-19 05:51:00,129.13,129.13,129.06,129.065,212200000.0
2009-03-19 05:52:00,129.07,129.1,129.055,129.095,75400000.0
2009-03-19 05:53:00,129.09,129.09,129.065,129.07,33000000.0
2009-03-19 05:54:00,129.065,129.105,129.06,129.065,206200000.0
2009-03-19 05:55:00,129.075,129.16,129.07,129.13,214400000.0
2009-03-19 05:56:00,129.135,129.155,129.13,129.15,153200000.0
2009-03-19 05:57:00,129.145,129.19,129.14,129.185,83200000.0
2009-03-19 05:58:00,129.18,129.205,129.165,129.17,92200000.0
2009-03-19 05:59:00,129.175,129.215,129.17,129.175,114800000.0
2009-03-19 06:00:00,129.17,129.18,129.1,129.12,105200000.0
2009-03-19 06:01:00,129.12,129.16,129.08,129.12,188000000.0
2009-03-19 06:02:00,129.12,129.135,129.105,129.13,93800000.0
2009-03-19 06:03:00,129.125,129.125,129.11,129.11,47600000.0
2009-03-19 06:04:00,129.115,129.125,129.065,129.09,93800000.0
2009-03-19 06:05:00,129.085,129.125,129.085,129.125,49400000.0
2009-03-19 06:06:00,129.125,129.125,129.085,129.085,44200000.0
2009-03-19 06:07:00,129.09,129.105,129.06,129.09,109100000.0
2009-03-19 06:08:00,129.075,129.09,129.03,129.03,240200000.0
2009-03-19 06:09:00,129.025,129.05,129.015,129.045,149000000.0
2009-03-19 06:10:00,129.055,129.07,129.03,129.035,229400000.0
2009-03-19 06:11:00,129.035,129.055,129.035,129.04,339600000.0
2009-03-19 06:12:00,129.04,129.1,129.035,129.08,199199997.0
2009-03-19 06:13:00,129.08,129.08,129.03,129.03,107400000.0
2009-03-19 06:14:00,129.035,129.105,129.03,129.07,100400000.0
2009-03-19 06:15:00,129.07,129.105,129.06,129.075,135000000.0
2009-03-19 06:16:00,129.075,129.085,129.065,129.085,63600000.0
2009-03-19 06:17:00,129.08,129.085,129.035,129.055,81400000.0
2009-03-19 06:18:00,129.05,129.07,129.05,129.055,158200000.0
2009-03-19 06:19:00,129.055,129.075,129.055,129.075,47800000.0
2009-03-19 06:20:00,129.075,129.09,129.075,129.09,37000000.0
2009-03-19 06:21:00,129.09,129.13,129.085,129.1,90800000.0
2009-03-19 06:22:00,129.095,129.125,129.095,129.125,58200000.0
2009-03-19 06:23:00,129.125,129.14,129.12,129.12,104000000.0
2009-03-19 06:24:00,129.115,129.125,129.07,129.09,278000000.0
2009-03-19 06:25:00,129.09,129.13,129.085,129.11,145200000.0
2009-03-19 06:26:00,129.115,129.15,129.115,129.145,75000000.0
2009-03-19 06:27:00,129.145,129.17,129.145,129.165,66400000.0
2009-03-19 06:28:00,129.16,129.205,129.16,129.195,160800000.0
2009-03-19 06:29:00,129.195,129.22,129.185,129.2,197400000.0
2009-03-19 06:30:00,129.2,129.205,129.17,129.185,256800000.0
2009-03-19 06:31:00,129.18,129.2,129.18,129.195,106800000.0
2009-03-19 06:32:00,129.2,129.2,129.165,129.19,187800000.0
2009-03-19 06:33:00,129.19,129.19,129.145,129.16,173500000.0
2009-03-19 06:34:00,129.16,129.175,129.13,129.15,142000000.0
2009-03-19 06:35:00,129.155,129.165,129.13,129.15,274800000.0
2009-03-19 06:36:00,129.155,129.165,129.145,129.145,178000000.0
2009-03-19 06:37:00,129.145,129.145,129.12,129.135,103400000.0
2009-03-19 06:38:00,129.145,129.155,129.14,129.155,71800000.0
2009-03-19 06:39:00,129.14,129.15,129.1,129.15,219800000.0
2009-03-19 06:40:00,129.15,129.155,129.13,129.145,155600000.0
2009-03-19 06:41:00,129.145,129.155,129.135,129.135,126800000.0
2009-03-19 06:42:00,129.145,129.17,129.145,129.17,42400000.0
2009-03-19 06:43:00,129.17,129.17,129.16,129.17,20400000.0
2009-03-19 06:44:00,129.165,129.17,129.15,129.15,80800000.0
2009-03-19 06:45:00,129.16,129.175,129.15,129.17,116600000.0
2009-03-19 06:46:00,129.17,129.28,129.16,129.19,149600000.0
2009-03-19 06:47:00,129.185,129.19,129.11,129.135,263400000.0
2009-03-19 06:48:00,129.135,129.175,129.125,129.175,123000000.0
2009-03-19 06:49:00,129.17,129.17,129.16,129.16,19600000.0
2009-03-19 06:50:00,129.16,129.185,129.16,129.175,84800000.0
2009-03-19 06:51:00,129.18,129.19,129.17,129.175,87800000.0
2009-03-19 06:52:00,129.17,129.19,129.17,129.18,49600000.0
2009-03-19 06:53:00,129.18,129.19,129.165,129.165,91800000.0
2009-03-19 06:54:00,129.16,129.165,129.135,129.16,161200000.0
2009-03-19 06:55:00,129.16,129.175,129.13,129.14,184200000.0
2009-03-19 06:56:00,129.125,129.145,129.095,129.145,163600000.0
2009-03-19 06:57:00,129.15,129.18,129.14,129.17,114000000.0
2009-03-19 06:58:00,129.16,129.16,129.12,129.125,111400000.0
2009-03-19 06:59:00,129.125,129.155,129.125,129.155,101200000.0
2009-03-19 07:00:00,129.15,129.22,129.15,129.21,132000000.0
2009-03-19 07:01:00,129.215,129.275,129.21,129.245,199400000.0
2009-03-19 07:02:00,129.245,129.245,129.21,129.21,133600000.0
2009-03-19 07:03:00,129.215,129.235,129.185,129.2,220600000.0
2009-03-19 07:04:00,129.205,129.205,129.18,129.195,86600000.0
2009-03-19 07:05:00,129.195,129.195,129.17,129.17,129000000.0
2009-03-19 07:06:00,129.17,129.2,129.15,129.15,176400000.0
2009-03-19 07:07:00,129.145,129.155,129.145,129.155,62800000.0
2009-03-19 07:08:00,129.15,129.15,129.085,129.1,299800000.0
2009-03-19 07:09:00,129.1,129.1,129.0,129.0,375000000.0
2009-03-19 07:10:00,129.005,129.07,128.975,129.055,263200000.0
2009-03-19 07:11:00,129.045,129.055,128.985,129.01,245600000.0
2009-03-19 07:12:00,129.015,129.02,128.985,129.02,68800000.0
2009-03-19 07:13:00,129.03,129.06,129.02,129.035,49000000.0
2009-03-19 07:14:00,129.045,129.065,129.005,129.065,111700000.0
2009-03-19 07:15:00,129.08,129.09,129.05,129.065,47600000.0
2009-03-19 07:16:00,129.065,129.065,129.02,129.055,72300000.0
2009-03-19 07:17:00,129.05,129.06,129.015,129.025,92800000.0
2009-03-19 07:18:00,129.03,129.045,129.0,129.015,62600000.0
2009-03-19 07:19:00,129.015,129.02,128.99,129.0,91000000.0
2009-03-19 07:20:00,128.995,129.04,128.995,129.02,110000000.0
2009-03-19 07:21:00,129.005,129.005,128.995,129.0,25400000.0
2009-03-19 07:22:00,129.005,129.055,129.005,129.055,61600000.0
2009-03-19 07:23:00,129.055,129.065,129.015,129.04,179800000.0
2009-03-19 07:24:00,129.045,129.1,129.045,129.095,79200000.0
2009-03-19 07:25:00,129.085,129.1,129.075,129.085,104000000.0
2009-03-19 07:26:00,129.085,129.095,129.06,129.07,44200000.0
2009-03-19 07:27:00,129.075,129.075,129.005,129.03,122400000.0
2009-03-19 07:28:00,129.03,129.04,128.715,128.84,448800002.0
2009-03-19 07:29:00,128.83,128.855,128.785,128.815,255700000.0
2009-03-19 07:30:00,128.8,128.84,128.8,128.825,226000000.0
2009-03-19 07:31:00,128.815,128.815,128.645,128.665,355200000.0
2009-03-19 07:32:00,128.66,128.685,128.6,128.615,312300000.0
2009-03-19 07:33:00,128.63,128.685,128.57,128.575,403600000.0
2009-03-19 07:34:00,128.58,128.605,128.56,128.585,466100000.0
2009-03-19 07:35:00,128.59,128.645,128.565,128.605,292000000.0
2009-03-19 07:36:00,128.605,128.64,128.57,128.615,317400000.0
2009-03-19 07:37:00,128.62,128.655,128.54,128.58,369200000.0
2009-03-19 07:38:00,128.575,128.63,128.535,128.6,202400000.0
2009-03-19 07:39:00,128.595,128.665,128.535,128.535,286400000.0
2009-03-19 07:40:00,128.535,128.595,128.53,128.55,218200000.0
2009-03-19 07:41:00,128.545,128.545,128.405,128.42,369800000.0
2009-03-19 07:42:00,128.42,128.55,128.42,128.545,270799999.0
2009-03-19 07:43:00,128.55,128.585,128.515,128.55,274000000.0
2009-03-19 07:44:00,128.545,128.585,128.535,128.535,88000000.0
2009-03-19 07:45:00,128.545,128.55,128.455,128.465,286800000.0
2009-03-19 07:46:00,128.47,128.485,128.335,128.335,435000000.0
2009-03-19 07:47:00,128.33,128.34,128.185,128.265,508700000.0
2009-03-19 07:48:00,128.265,128.365,128.265,128.325,265800000.0
2009-03-19 07:49:00,128.33,128.4,128.32,128.37,252800000.0
2009-03-19 07:50:00,128.37,128.37,128.33,128.34,165800000.0
2009-03-19 07:51:00,128.34,128.42,128.315,128.405,141400000.0
2009-03-19 07:52:00,128.385,128.385,128.26,128.285,105400000.0
2009-03-19 07:53:00,128.275,128.36,128.275,128.345,141200000.0
2009-03-19 07:54:00,128.355,128.41,128.345,128.41,90800000.0
2009-03-19 07:55:00,128.41,128.425,128.4,128.405,137400000.0
2009-03-19 07:56:00,128.41,128.415,128.325,128.355,238600000.0
2009-03-19 07:57:00,128.345,128.405,128.325,128.39,171400000.0
2009-03-19 07:58:00,128.375,128.4,128.32,128.37,211000000.0
2009-03-19 07:59:00,128.365,128.39,128.345,128.345,108000000.0
2009-03-19 08:00:00,128.34,128.345,128.265,128.33,207000000.0
2009-03-19 08:01:00,128.325,128.33,128.245,128.29,181400000.0
2009-03-19 08:02:00,128.29,128.29,128.175,128.185,303350000.0
2009-03-19 08:03:00,128.185,128.28,128.17,128.28,365000000.0
2009-03-19 08:04:00,128.27,128.275,128.205,128.215,358900000.0
2009-03-19 08:05:00,128.2,128.215,128.18,128.18,336500000.0
2009-03-19 08:06:00,128.185,128.205,128.17,128.195,346100000.0
2009-03-19 08:07:00,128.195,128.23,128.19,128.23,271000000.0
2009-03-19 08:08:00,128.225,128.25,128.215,128.235,267400000.0
2009-03-19 08:09:00,128.24,128.255,128.215,128.215,163600000.0
2009-03-19 08:10:00,128.22,128.245,128.205,128.245,169600000.0
2009-03-19 08:11:00,128.26,128.27,128.235,128.265,214200000.0
2009-03-19 08:12:00,128.265,128.28,128.255,128.275,65200000.0
2009-03-19 08:13:00,128.28,128.44,128.28,128.435,190600000.0
2009-03-19 08:14:00,128.435,128.485,128.415,128.455,169600000.0
2009-03-19 08:15:00,128.45,128.49,128.42,128.465,238200000.0
2009-03-19 08:16:00,128.47,128.57,128.45,128.56,176000000.0
2009-03-19 08:17:00,128.555,128.71,128.55,128.7,315100000.0
2009-03-19 08:18:00,128.705,128.73,128.62,128.62,264200000.0
2009-03-19 08:19:00,128.62,128.62,128.52,128.53,275000000.0
2009-03-19 08:20:00,128.535,128.55,128.41,128.49,293100000.0
2009-03-19 08:21:00,128.49,128.505,128.4,128.405,212500000.0
2009-03-19 08:22:00,128.41,128.465,128.395,128.455,144300000.0
2009-03-19 08:23:00,128.455,128.53,128.45,128.5,273900000.0
2009-03-19 08:24:00,128.5,128.555,128.44,128.54,181800000.0
2009-03-19 08:25:00,128.53,128.55,128.48,128.505,159600000.0
2009-03-19 08:26:00,128.505,128.565,128.495,128.54,145400001.0
2009-03-19 08:27:00,128.54,128.585,128.51,128.575,191800000.0
2009-03-19 08:28:00,128.59,128.61,128.555,128.555,243800000.0
2009-03-19 08:29:00,128.56,128.565,128.515,128.53,155600000.0
2009-03-19 08:30:00,128.52,128.595,128.5,128.5,218800000.0
2009-03-19 08:31:00,128.505,128.585,128.505,128.53,124400000.0
2009-03-19 08:32:00,128.53,128.53,128.46,128.47,163600000.0
2009-03-19 08:33:00,128.47,128.47,128.425,128.47,182600000.0
2009-03-19 08:34:00,128.47,128.585,128.465,128.54,285600000.0
2009-03-19 08:35:00,128.52,128.56,128.51,128.545,105400000.0
2009-03-19 08:36:00,128.545,128.55,128.495,128.5,56600000.0
2009-03-19 08:37:00,128.505,128.57,128.495,128.515,195600000.0
2009-03-19 08:38:00,128.515,128.545,128.475,128.485,154200000.0
2009-03-19 08:39:00,128.495,128.545,128.49,128.505,108800000.0
2009-03-19 08:40:00,128.505,128.565,128.49,128.565,237800000.0
2009-03-19 08:41:00,128.55,128.55,128.52,128.535,112000000.0
2009-03-19 08:42:00,128.535,128.565,128.535,128.555,129700000.0
2009-03-19 08:43:00,128.555,128.555,128.49,128.5,111800000.0
2009-03-19 08:44:00,128.495,128.53,128.47,128.52,264400000.0
2009-03-19 08:45:00,128.52,128.555,128.52,128.53,143800000.0
2009-03-19 08:46:00,128.535,128.59,128.525,128.57,166400000.0
2009-03-19 08:47:00,128.56,128.575,128.54,128.55,140100000.0
2009-03-19 08:48:00,128.55,128.56,128.52,128.525,135000000.0
2009-03-19 08:49:00,128.525,128.555,128.51,128.51,218200000.0
2009-03-19 08:50:00,128.505,128.575,128.505,128.545,165400000.0
2009-03-19 08:51:00,128.545,128.57,128.54,128.56,227800000.0
2009-03-19 08:52:00,128.56,128.56,128.535,128.54,86200000.0
2009-03-19 08:53:00,128.54,128.545,128.51,128.525,131800000.0
2009-03-19 08:54:00,128.53,128.53,128.375,128.39,308600000.0
2009-03-19 08:55:00,128.39,128.415,128.35,128.37,320800000.0
2009-03-19 08:56:00,128.365,128.375,128.355,128.37,111600000.0
2009-03-19 08:57:00,128.365,128.375,128.295,128.32,246600000.0
2009-03-19 08:58:00,128.315,128.345,128.27,128.285,263200000.0
2009-03-19 08:59:00,128.295,128.33,128.28,128.33,305400000.0
2009-03-19 09:00:00,128.34,128.38,128.315,128.32,278800000.0
2009-03-19 09:01:00,128.32,128.355,128.32,128.335,229000000.0
2009-03-19 09:02:00,128.34,128.35,128.25,128.3,402000000.0
2009-03-19 09:03:00,128.3,128.385,128.295,128.36,429600001.0
2009-03-19 09:04:00,128.355,128.4,128.345,128.395,265200000.0
2009-03-19 09:05:00,128.395,128.4,128.305,128.305,434700001.0
2009-03-19 09:06:00,128.305,128.385,128.3,128.37,221000000.0
2009-03-19 09:07:00,128.37,128.385,128.325,128.33,156100000.0
2009-03-19 09:08:00,128.335,128.35,128.25,128.26,257000000.0
2009-03-19 09:09:00,128.26,128.405,128.26,128.405,309400000.0
2009-03-19 09:10:00,128.4,128.425,128.33,128.33,240200000.0
2009-03-19 09:11:00,128.33,128.37,128.33,128.33,221200000.0
2009-03-19 09:12:00,128.33,128.39,128.31,128.325,263000000.0
2009-03-19 09:13:00,128.32,128.38,128.31,128.375,128800001.0
2009-03-19 09:14:00,128.38,128.465,128.38,128.455,163200000.0
2009-03-19 09:15:00,128.46,128.46,128.39,128.405,189800000.0
2009-03-19 09:16:00,128.41,128.415,128.4,128.415,58200000.0
2009-03-19 09:17:00,128.415,128.425,128.4,128.41,98600000.0
2009-03-19 09:18:00,128.405,128.415,128.355,128.365,114300000.0
2009-03-19 09:19:00,128.37,128.425,128.36,128.405,270200000.0
2009-03-19 09:20:00,128.405,128.56,128.405,128.535,293200000.0
2009-03-19 09:21:00,128.535,128.585,128.535,128.56,334200000.0
2009-03-19 09:22:00,128.56,128.6,128.52,128.53,222600000.0
2009-03-19 09:23:00,128.53,128.555,128.505,128.51,316000000.0
2009-03-19 09:24:00,128.515,128.605,128.515,128.55,288900000.0
2009-03-19 09:25:00,128.55,128.595,128.55,128.56,326400000.0
2009-03-19 09:26:00,128.56,128.585,128.54,128.545,207600000.0
2009-03-19 09:27:00,128.56,128.615,128.56,128.58,271900000.0
2009-03-19 09:28:00,128.58,128.585,128.525,128.56,294600000.0
2009-03-19 09:29:00,128.56,128.57,128.525,128.555,283700000.0
2009-03-19 09:30:00,128.555,128.56,128.505,128.51,211400000.0
2009-03-19 09:31:00,128.505,128.545,128.505,128.545,239200000.0
2009-03-19 09:32:00,128.545,128.59,128.54,128.545,215400000.0
2009-03-19 09:33:00,128.54,128.555,128.53,128.53,132600000.0
2009-03-19 09:34:00,128.535,128.56,128.485,128.52,379300000.0
2009-03-19 09:35:00,128.52,128.52,128.47,128.485,527400000.0
2009-03-19 09:36:00,128.49,128.545,128.465,128.51,453800000.0
2009-03-19 09:37:00,128.525,128.55,128.49,128.505,448000001.0
2009-03-19 09:38:00,128.5,128.555,128.485,128.53,405400000.0
2009-03-19 09:39:00,128.53,128.66,128.53,128.645,479199999.0
2009-03-19 09:40:00,128.655,128.655,128.61,128.62,393100000.0
2009-03-19 09:41:00,128.62,128.715,128.605,128.715,430000000.0
2009-03-19 09:42:00,128.71,128.855,128.71,128.85,578800000.0
2009-03-19 09:43:00,128.85,128.855,128.73,128.74,555400001.0
2009-03-19 09:44:00,128.74,128.81,128.73,128.78,427200000.0
2009-03-19 09:45:00,128.775,128.85,128.75,128.75,568700000.0
2009-03-19 09:46:00,128.75,128.875,128.745,128.86,555300000.0
2009-03-19 09:47:00,128.86,128.88,128.81,128.85,319300000.0
2009-03-19 09:48:00,128.85,128.915,128.85,128.86,637600000.0
2009-03-19 09:49:00,128.86,128.865,128.8,128.8,517700000.0
2009-03-19 09:50:00,128.8,128.82,128.795,128.805,372400000.0
2009-03-19 09:51:00,128.805,128.815,128.735,128.785,386700000.0
2009-03-19 09:52:00,128.785,128.79,128.77,128.775,327800000.0
2009-03-19 09:53:00,128.77,128.77,128.665,128.675,611200000.0
2009-03-19 09:54:00,128.675,128.695,128.63,128.64,687999999.0
2009-03-19 09:55:00,128.64,128.72,128.63,128.685,557800000.0
2009-03-19 09:56:00,128.685,128.755,128.665,128.75,482000000.0
2009-03-19 09:57:00,128.75,128.775,128.72,128.76,640700000.0
2009-03-19 09:58:00,128.755,128.755,128.685,128.73,794600001.0
2009-03-19 09:59:00,128.725,128.765,128.715,128.76,595000002.0
2009-03-19 10:00:00,128.76,128.93,128.76,128.91,816800001.0
2009-03-19 10:01:00,128.91,128.95,128.88,128.895,609600000.0
2009-03-19 10:02:00,128.895,128.9,128.785,128.87,701200000.0
2009-03-19 10:03:00,128.88,128.91,128.835,128.875,523400000.0
2009-03-19 10:04:00,128.875,129.035,128.855,128.97,685400001.0
2009-03-19 10:05:00,128.96,128.985,128.9,128.91,689199999.0
2009-03-19 10:06:00,128.91,128.96,128.9,128.91,673399997.0
2009-03-19 10:07:00,128.91,128.92,128.88,128.885,490700000.0
2009-03-19 10:08:00,128.885,129.045,128.885,128.97,492200001.0
2009-03-19 10:09:00,128.965,128.965,128.895,128.91,416300001.0
2009-03-19 10:10:00,128.91,128.92,128.87,128.91,658000001.0
2009-03-19 10:11:00,128.91,128.995,128.91,128.985,476800000.0
2009-03-19 10:12:00,128.98,129.115,128.965,129.1,490000001.0
2009-03-19 10:13:00,129.1,129.17,129.045,129.16,547200000.0
2009-03-19 10:14:00,129.16,129.24,129.15,129.205,552300000.0
2009-03-19 10:15:00,129.205,129.24,129.165,129.165,739999999.0
2009-03-19 10:16:00,129.165,129.165,129.105,129.12,684500000.0
2009-03-19 10:17:00,129.12,129.125,129.095,129.105,205000000.0
2009-03-19 10:18:00,129.1,129.175,129.1,129.155,314000000.0
2009-03-19 10:19:00,129.155,129.23,129.14,129.2,540700000.0
2009-03-19 10:20:00,129.205,129.24,129.185,129.22,330200000.0
2009-03-19 10:21:00,129.205,129.22,129.125,129.14,456600000.0
2009-03-19 10:22:00,129.14,129.16,129.095,129.145,343300000.0
2009-03-19 10:23:00,129.145,129.215,129.125,129.21,417600000.0
2009-03-19 10:24:00,129.21,129.22,129.16,129.18,480200002.0
2009-03-19 10:25:00,129.19,129.23,129.17,129.205,592000000.0
2009-03-19 10:26:00,129.215,129.215,129.175,129.185,444200000.0
2009-03-19 10:27:00,129.18,129.295,129.165,129.28,334200001.0
2009-03-19 10:28:00,129.28,129.335,129.255,129.255,395400000.0
2009-03-19 10:29:00,129.255,129.27,129.235,129.255,247600000.0
2009-03-19 10:30:00,129.25,129.335,129.25,129.305,661400002.0
2009-03-19 10:31:00,129.31,129.315,129.205,129.205,954900004.0
2009-03-19 10:32:00,129.205,129.21,129.19,129.19,302600000.0
2009-03-19 10:33:00,129.19,129.22,129.155,129.22,413800000.0
2009-03-19 10:34:00,129.22,129.23,129.145,129.15,648200006.0
2009-03-19 10:35:00,129.16,129.175,129.15,129.15,354600000.0
2009-03-19 10:36:00,129.15,129.185,129.15,129.15,977999996.0
2009-03-19 10:37:00,129.15,129.21,129.15,129.21,850199996.0
2009-03-19 10:38:00,129.21,129.22,129.155,129.16,348400000.0
2009-03-19 10:39:00,129.16,129.18,129.15,129.15,369000000.0
2009-03-19 10:40:00,129.15,129.165,129.15,129.15,335600000.0
2009-03-19 10:41:00,129.155,129.155,129.105,129.15,417300000.0
2009-03-19 10:42:00,129.145,129.165,129.135,129.135,371800001.0
2009-03-19 10:43:00,129.135,129.15,129.1,129.105,572199999.0
2009-03-19 10:44:00,129.105,129.115,129.05,129.055,648299999.0
2009-03-19 10:45:00,129.06,129.07,129.05,129.065,458800002.0
2009-03-19 10:46:00,129.065,129.1,129.045,129.05,430800000.0
2009-03-19 10:47:00,129.05,129.08,129.02,129.075,416200000.0
2009-03-19 10:48:00,129.04,129.085,129.015,129.06,594800000.0
2009-03-19 10:49:00,129.07,129.075,128.97,128.99,483700001.0
2009-03-19 10:50:00,128.99,129.01,128.985,129.005,366799999.0
2009-03-19 10:51:00,129.005,129.015,128.935,128.94,731200002.0
2009-03-19 10:52:00,128.945,128.98,128.92,128.92,680199998.0
2009-03-19 10:53:00,128.92,128.93,128.89,128.925,520800000.0
2009-03-19 10:54:00,128.92,128.94,128.885,128.915,478199997.0
2009-03-19 10:55:00,128.92,128.95,128.915,128.94,495400001.0
2009-03-19 10:56:00,128.94,128.97,128.93,128.95,579000002.0
2009-03-19 10:57:00,128.95,128.95,128.915,128.925,307599999.0
2009-03-19 10:58:00,128.93,128.93,128.9,128.915,403800001.0
2009-03-19 10:59:00,128.92,128.925,128.895,128.9,605999998.0
2009-03-19 11:00:00,128.9,128.965,128.9,128.965,357800001.0
2009-03-19 11:01:00,128.96,129.105,128.96,129.1,667600000.0
2009-03-19 11:02:00,129.1,129.14,129.1,129.13,494599999.0
2009-03-19 11:03:00,129.13,129.135,129.03,129.05,553700000.0
2009-03-19 11:04:00,129.05,129.07,129.02,129.035,342400000.0
2009-03-19 11:05:00,129.04,129.05,129.02,129.04,509800000.0
2009-03-19 11:06:00,129.04,129.04,128.95,128.95,296599999.0
2009-03-19 11:07:00,128.95,128.95,128.85,128.85,650600000.0
2009-03-19 11:08:00,128.85,128.87,128.8,128.8,543399998.0
2009-03-19 11:09:00,128.8,128.84,128.795,128.82,731800002.0
2009-03-19 11:10:00,128.82,128.865,128.8,128.86,398399999.0
2009-03-19 11:11:00,128.86,128.925,128.845,128.875,489600000.0
2009-03-19 11:12:00,128.87,128.96,128.865,128.92,618000000.0
2009-03-19 11:13:00,128.92,128.935,128.86,128.875,485599999.0
2009-03-19 11:14:00,128.88,128.885,128.825,128.855,614800000.0
2009-03-19 11:15:00,128.86,128.88,128.85,128.855,463800000.0
2009-03-19 11:16:00,128.855,128.895,128.85,128.875,633200001.0
2009-03-19 11:17:00,128.875,128.875,128.8,128.825,561200004.0
2009-03-19 11:18:00,128.825,128.925,128.82,128.885,777199999.0
2009-03-19 11:19:00,128.89,128.89,128.855,128.86,485599999.0
2009-03-19 11:20:00,128.86,128.88,128.85,128.85,557199999.0
2009-03-19 11:21:00,128.85,128.9,128.82,128.89,637000000.0
2009-03-19 11:22:00,128.89,128.905,128.84,128.905,576099999.0
2009-03-19 11:23:00,128.9,128.93,128.89,128.93,348200001.0
2009-03-19 11:24:00,128.93,128.93,128.895,128.9,112800000.0
2009-03-19 11:25:00,128.895,128.92,128.895,128.9,136400000.0
2009-03-19 11:26:00,128.9,128.915,128.885,128.89,137400000.0
2009-03-19 11:27:00,128.89,128.925,128.875,128.875,447399999.0
2009-03-19 11:28:00,128.88,128.9,128.82,128.82,479800000.0
2009-03-19 11:29:00,128.82,128.835,128.8,128.8,664200000.0
2009-03-19 11:30:00,128.8,128.81,128.74,128.75,465999999.0
2009-03-19 11:31:00,128.75,128.78,128.74,128.755,621800000.0
2009-03-19 11:32:00,128.75,128.89,128.75,128.89,439399999.0
2009-03-19 11:33:00,128.89,128.915,128.89,128.9,259600000.0
2009-03-19 11:34:00,128.9,128.905,128.86,128.89,446600000.0
2009-03-19 11:35:00,128.875,128.905,128.865,128.88,282400000.0
2009-03-19 11:36:00,128.885,128.92,128.865,128.87,255800000.0
2009-03-19 11:37:00,128.87,128.87,128.815,128.835,849900000.0
2009-03-19 11:38:00,128.85,128.905,128.85,128.905,659399999.0
2009-03-19 11:39:00,128.9,128.9,128.875,128.895,608599999.0
2009-03-19 11:40:00,128.895,128.92,128.885,128.905,494200000.0
2009-03-19 11:41:00,128.91,128.935,128.89,128.91,743500002.0
2009-03-19 11:42:00,128.915,128.95,128.89,128.945,596400000.0
2009-03-19 11:43:00,128.945,128.945,128.9,128.905,689799998.0
2009-03-19 11:44:00,128.91,128.91,128.885,128.9,423400000.0
2009-03-19 11:45:00,128.91,128.98,128.91,128.98,641800000.0
2009-03-19 11:46:00,128.98,129.005,128.965,128.975,635000000.0
2009-03-19 11:47:00,128.975,128.985,128.955,128.98,760200004.0
2009-03-19 11:48:00,128.98,129.0,128.96,128.965,754199999.0
2009-03-19 11:49:00,128.98,129.04,128.98,128.99,608200000.0
2009-03-19 11:50:00,128.985,129.02,128.985,129.01,601200002.0
2009-03-19 11:51:00,129.02,129.045,129.01,129.045,559200001.0
2009-03-19 11:52:00,129.04,129.045,129.02,129.03,302200000.0
2009-03-19 11:53:00,129.03,129.05,129.02,129.05,297200000.0
2009-03-19 11:54:00,129.05,129.065,129.025,129.055,423600000.0
2009-03-19 11:55:00,129.055,129.125,129.05,129.12,853800002.0
2009-03-19 11:56:00,129.115,129.115,129.035,129.035,571599999.0
2009-03-19 11:57:00,129.04,129.13,129.03,129.13,395200000.0
2009-03-19 11:58:00,129.13,129.17,129.11,129.16,724200001.0
2009-03-19 11:59:00,129.16,129.19,129.16,129.185,313000000.0
2009-03-19 12:00:00,129.185,129.235,129.17,129.23,482700000.0
2009-03-19 12:01:00,129.23,129.23,129.155,129.19,602099999.0
2009-03-19 12:02:00,129.19,129.21,129.185,129.2,275999999.0
2009-03-19 12:03:00,129.205,129.27,129.19,129.26,320800000.0
2009-03-19 12:04:00,129.26,129.27,129.245,129.25,283500000.0
2009-03-19 12:05:00,129.25,129.265,129.23,129.25,244800000.0
2009-03-19 12:06:00,129.25,129.255,129.23,129.245,372600000.0
2009-03-19 12:07:00,129.245,129.245,129.17,129.195,493000002.0
2009-03-19 12:08:00,129.195,129.195,129.15,129.165,499900001.0
2009-03-19 12:09:00,129.175,129.21,129.16,129.17,497400000.0
2009-03-19 12:10:00,129.17,129.29,129.165,129.285,592000000.0
2009-03-19 12:11:00,129.285,129.33,129.285,129.315,461400002.0
2009-03-19 12:12:00,129.315,129.325,129.27,129.325,322200000.0
2009-03-19 12:13:00,129.33,129.37,129.315,129.35,824699999.0
2009-03-19 12:14:00,129.365,129.4,129.355,129.4,551099998.0
2009-03-19 12:15:00,129.405,129.425,129.345,129.345,482799999.0
2009-03-19 12:16:00,129.345,129.365,129.325,129.355,551399999.0
2009-03-19 12:17:00,129.355,129.41,129.33,129.36,399000000.0
2009-03-19 12:18:00,129.37,129.4,129.34,129.38,442400000.0
2009-03-19 12:19:00,129.385,129.385,129.345,129.345,357200000.0
2009-03-19 12:20:00,129.345,129.405,129.345,129.395,393400000.0
2009-03-19 12:21:00,129.395,129.4,129.36,129.36,207700000.0
2009-03-19 12:22:00,129.365,129.37,129.31,129.31,613200000.0
2009-03-19 12:23:00,129.31,129.31,129.245,129.245,451000000.0
2009-03-19 12:24:00,129.245,129.265,129.225,129.255,492000001.0
2009-03-19 12:25:00,129.255,129.255,129.195,129.195,344400000.0
2009-03-19 12:26:00,129.2,129.21,129.13,129.14,469400000.0
2009-03-19 12:27:00,129.145,129.235,129.135,129.22,495100004.0
2009-03-19 12:28:00,129.21,129.215,129.125,129.17,409600000.0
2009-03-19 12:29:00,129.175,129.205,129.15,129.205,259400000.0
2009-03-19 12:30:00,129.21,129.21,129.145,129.155,448400000.0
2009-03-19 12:31:00,129.15,129.155,129.1,129.11,393800000.0
2009-03-19 12:32:00,129.115,129.185,129.1,129.175,393800000.0
2009-03-19 12:33:00,129.175,129.2,129.125,129.155,552800001.0
2009-03-19 12:34:00,129.15,129.19,129.15,129.185,501600000.0
2009-03-19 12:35:00,129.185,129.19,129.165,129.165,443999997.0
2009-03-19 12:36:00,129.165,129.195,129.15,129.185,508599999.0
2009-03-19 12:37:00,129.185,129.19,129.13,129.145,916799993.0
2009-03-19 12:38:00,129.145,129.145,129.045,129.065,644800000.0
2009-03-19 12:39:00,129.065,129.095,129.055,129.095,571200001.0
2009-03-19 12:40:00,129.1,129.145,129.015,129.03,676200001.0
2009-03-19 12:41:00,129.025,129.085,129.01,129.085,396400000.0
2009-03-19 12:42:00,129.08,129.145,129.06,129.14,395600000.0
2009-03-19 12:43:00,129.14,129.15,129.045,129.065,463600000.0
2009-03-19 12:44:00,129.07,129.075,129.02,129.035,285600000.0
2009-03-19 12:45:00,129.035,129.07,129.015,129.03,617600001.0
2009-03-19 12:46:00,129.03,129.1,129.03,129.08,508600000.0
2009-03-19 12:47:00,129.08,129.085,129.025,129.035,468800001.0
2009-03-19 12:48:00,129.035,129.065,129.025,129.06,347800000.0
2009-03-19 12:49:00,129.055,129.055,129.005,129.035,372600000.0
2009-03-19 12:50:00,129.04,129.04,129.0,129.015,539000001.0
2009-03-19 12:51:00,129.015,129.045,129.005,129.03,310200000.0
2009-03-19 12:52:00,129.03,129.03,128.905,128.98,293199999.0
2009-03-19 12:53:00,128.98,129.025,128.945,129.02,476600002.0
2009-03-19 12:54:00,129.02,129.075,128.975,129.075,665800000.0
2009-03-19 12:55:00,129.075,129.175,129.055,129.16,542000000.0
2009-03-19 12:56:00,129.16,129.185,129.1,129.11,441000001.0
2009-03-19 12:57:00,129.11,129.145,129.055,129.1,375799999.0
2009-03-19 12:58:00,129.1,129.15,129.08,129.105,424799999.0
2009-03-19 12:59:00,129.105,129.175,129.065,129.08,501600001.0
2009-03-19 13:00:00,129.08,129.105,129.015,129.05,703799998.0
2009-03-19 13:01:00,129.045,129.13,129.045,129.06,556799999.0
2009-03-19 13:02:00,129.06,129.125,129.06,129.12,333000001.0
2009-03-19 13:03:00,129.12,129.13,129.09,129.11,210000000.0
2009-03-19 13:04:00,129.11,129.13,129.095,129.11,436600002.0
2009-03-19 13:05:00,129.115,129.135,129.02,129.025,341999998.0
2009-03-19 13:06:00,129.02,129.025,128.97,128.985,532700000.0
2009-03-19 13:07:00,128.98,129.07,128.965,129.06,229800000.0
2009-03-19 13:08:00,129.055,129.065,129.015,129.015,196399999.0
2009-03-19 13:09:00,129.02,129.03,129.015,129.02,120600000.0
2009-03-19 13:10:00,129.02,129.03,128.96,128.965,227700000.0
2009-03-19 13:11:00,128.97,129.02,128.965,129.02,188200000.0
2009-03-19 13:12:00,129.025,129.025,128.935,128.975,163000000.0
2009-03-19 13:13:00,128.975,128.98,128.945,128.95,212000000.0
2009-03-19 13:14:00,128.945,129.0,128.935,128.985,248200000.0
2009-03-19 13:15:00,128.98,129.005,128.97,128.99,303600000.0
2009-03-19 13:16:00,128.985,129.02,128.98,129.005,381600000.0
2009-03-19 13:17:00,129.0,129.01,128.955,129.0,195400000.0
2009-03-19 13:18:00,128.995,129.0,128.95,128.97,334400001.0
2009-03-19 13:19:00,128.97,128.97,128.9,128.905,886800001.0
2009-03-19 13:20:00,128.91,128.945,128.89,128.925,567599999.0
2009-03-19 13:21:00,128.935,128.95,128.905,128.905,447000000.0
2009-03-19 13:22:00,128.905,128.93,128.855,128.865,762600000.0
2009-03-19 13:23:00,128.865,128.875,128.795,128.81,1090499999.0
2009-03-19 13:24:00,128.805,128.84,128.75,128.75,664200000.0
2009-03-19 13:25:00,128.75,128.765,128.705,128.73,970599998.0
2009-03-19 13:26:00,128.73,128.775,128.72,128.77,634200000.0
2009-03-19 13:27:00,128.78,128.845,128.76,128.835,717200000.0
2009-03-19 13:28:00,128.84,128.905,128.805,128.905,738199999.0
2009-03-19 13:29:00,128.915,128.92,128.835,128.885,523000000.0
2009-03-19 13:30:00,128.865,128.93,128.855,128.93,738399999.0
2009-03-19 13:31:00,128.93,128.94,128.88,128.89,518000000.0
2009-03-19 13:32:00,128.89,128.89,128.865,128.875,99800000.0
2009-03-19 13:33:00,128.875,128.875,128.74,128.76,508300000.0
2009-03-19 13:34:00,128.76,128.76,128.725,128.735,557800000.0
2009-03-19 13:35:00,128.735,128.755,128.685,128.685,768000000.0
2009-03-19 13:36:00,128.685,128.685,128.61,128.62,597650001.0
2009-03-19 13:37:00,128.625,128.66,128.605,128.605,596200000.0
2009-03-19 13:38:00,128.61,128.61,128.505,128.58,643800000.0
2009-03-19 13:39:00,128.57,128.66,128.555,128.63,750699998.0
2009-03-19 13:40:00,128.635,128.635,128.48,128.57,699699998.0
2009-03-19 13:41:00,128.565,128.755,128.535,128.755,655300000.0
2009-03-19 13:42:00,128.75,128.755,128.54,128.545,598600000.0
2009-03-19 13:43:00,128.545,128.715,128.475,128.7,776099998.0
2009-03-19 13:44:00,128.7,128.84,128.685,128.76,400000000.0
2009-03-19 13:45:00,128.755,128.76,128.605,128.625,645200001.0
2009-03-19 13:46:00,128.64,128.755,128.63,128.735,620900001.0
2009-03-19 13:47:00,128.735,128.81,128.65,128.76,605700000.0
2009-03-19 13:48:00,128.765,128.82,128.765,128.795,478800000.0
2009-03-19 13:49:00,128.79,128.88,128.78,128.865,545300000.0
2009-03-19 13:50:00,128.87,129.055,128.85,128.865,549299999.0
2009-03-19 13:51:00,128.835,128.885,128.78,128.855,539200000.0
2009-03-19 13:52:00,128.845,129.02,128.845,128.955,610100001.0
2009-03-19 13:53:00,128.965,129.12,128.945,129.095,571600000.0
2009-03-19 13:54:00,129.085,129.12,129.0,129.02,505099998.0
2009-03-19 13:55:00,129.02,129.02,128.96,128.965,562999996.0
2009-03-19 13:56:00,128.965,128.965,128.82,128.93,691900000.0
2009-03-19 13:57:00,128.93,129.01,128.93,128.96,383000000.0
2009-03-19 13:58:00,128.96,128.975,128.93,128.97,374200000.0
2009-03-19 13:59:00,128.965,129.095,128.965,129.08,634399999.0
2009-03-19 14:00:00,129.08,129.095,128.885,128.96,752200000.0
2009-03-19 14:01:00,128.965,129.075,128.955,129.065,746799999.0
2009-03-19 14:02:00,129.06,129.08,129.03,129.04,664799999.0
2009-03-19 14:03:00,129.035,129.09,128.975,129.025,412000000.0
2009-03-19 14:04:00,129.03,129.095,128.965,129.08,643999999.0
2009-03-19 14:05:00,129.08,129.08,129.0,129.035,739399999.0
2009-03-19 14:06:00,129.04,129.085,129.04,129.065,487200000.0
2009-03-19 14:07:00,129.06,129.09,129.025,129.06,644799998.0
2009-03-19 14:08:00,129.06,129.07,129.005,129.005,675900001.0
2009-03-19 14:09:00,129.02,129.03,128.945,128.965,669600001.0
2009-03-19 14:10:00,128.97,129.055,128.965,129.025,431199999.0
2009-03-19 14:11:00,129.035,129.085,128.98,129.055,544800000.0
2009-03-19 14:12:00,129.055,129.09,129.02,129.035,388100000.0
2009-03-19 14:13:00,129.03,129.085,129.02,129.07,439800000.0
2009-03-19 14:14:00,129.07,129.155,129.01,129.12,628000000.0
2009-03-19 14:15:00,129.115,129.12,129.055,129.105,758300000.0
2009-03-19 14:16:00,129.105,129.175,129.055,129.14,901700000.0
2009-03-19 14:17:00,129.13,129.18,129.09,129.16,759900001.0
2009-03-19 14:18:00,129.175,129.385,129.155,129.355,567000000.0
2009-03-19 14:19:00,129.35,129.435,129.345,129.41,659799994.0
2009-03-19 14:20:00,129.41,129.415,129.355,129.38,655800001.0
2009-03-19 14:21:00,129.375,129.415,129.31,129.415,526800001.0
2009-03-19 14:22:00,129.41,129.55,129.41,129.49,747399999.0
2009-03-19 14:23:00,129.485,129.61,129.46,129.585,964200002.0
2009-03-19 14:24:00,129.585,129.61,129.475,129.48,891800000.0
2009-03-19 14:25:00,129.485,129.575,129.485,129.53,389800000.0
2009-03-19 14:26:00,129.53,129.54,129.465,129.52,372000000.0
2009-03-19 14:27:00,129.515,129.52,129.43,129.43,384600000.0
2009-03-19 14:28:00,129.405,129.495,129.38,129.48,701200000.0
2009-03-19 14:29:00,129.47,129.49,129.375,129.375,501900000.0
2009-03-19 14:30:00,129.375,129.45,129.375,129.395,662999999.0
2009-03-19 14:31:00,129.36,129.445,129.345,129.345,595400000.0
2009-03-19 14:32:00,129.35,129.505,129.35,129.49,981500003.0
2009-03-19 14:33:00,129.49,129.65,129.47,129.63,1010600001.0
2009-03-19 14:34:00,129.62,129.72,129.525,129.56,772199998.0
2009-03-19 14:35:00,129.56,129.615,129.525,129.61,493499999.0
2009-03-19 14:36:00,129.585,129.635,129.53,129.57,509200001.0
2009-03-19 14:37:00,129.57,129.68,129.55,129.635,497499998.0
2009-03-19 14:38:00,129.63,129.635,129.56,129.57,647200000.0
2009-03-19 14:39:00,129.57,129.57,129.425,129.475,554699999.0
2009-03-19 14:40:00,129.495,129.545,129.45,129.465,758600001.0
2009-03-19 14:41:00,129.465,129.47,129.4,129.44,684499998.0
2009-03-19 14:42:00,129.445,129.515,129.4,129.51,575699999.0
2009-03-19 14:43:00,129.515,129.545,129.41,129.425,422700000.0
2009-03-19 14:44:00,129.44,129.465,129.39,129.42,560400001.0
2009-03-19 14:45:00,129.425,129.495,129.415,129.425,358600000.0
2009-03-19 14:46:00,129.42,129.43,129.38,129.425,424100000.0
2009-03-19 14:47:00,129.42,129.49,129.385,129.47,676100000.0
2009-03-19 14:48:00,129.48,129.52,129.4,129.5,437800000.0
2009-03-19 14:49:00,129.505,129.525,129.48,129.48,512800000.0
2009-03-19 14:50:00,129.48,129.495,129.43,129.465,556200000.0
2009-03-19 14:51:00,129.465,129.5,129.425,129.435,497600002.0
2009-03-19 14:52:00,129.44,129.555,129.425,129.555,581900000.0
2009-03-19 14:53:00,129.54,129.555,129.49,129.525,386200000.0
2009-03-19 14:54:00,129.53,129.53,129.455,129.455,430200000.0
2009-03-19 14:55:00,129.455,129.48,129.435,129.46,563600001.0
2009-03-19 14:56:00,129.46,129.49,129.455,129.475,235500000.0
2009-03-19 14:57:00,129.475,129.48,129.455,129.455,328600000.0
2009-03-19 14:58:00,129.465,129.485,129.445,129.46,372600000.0
2009-03-19 14:59:00,129.46,129.475,129.395,129.4,469300000.0
2009-03-19 15:00:00,129.41,129.49,129.41,129.455,858100002.0
2009-03-19 15:01:00,129.455,129.51,129.455,129.49,393000001.0
2009-03-19 15:02:00,129.49,129.545,129.465,129.535,272800000.0
2009-03-19 15:03:00,129.535,129.59,129.495,129.565,520800000.0
2009-03-19 15:04:00,129.565,129.585,129.545,129.565,197400000.0
2009-03-19 15:05:00,129.565,129.575,129.485,129.565,526999999.0
2009-03-19 15:06:00,129.565,129.585,129.54,129.57,819200001.0
2009-03-19 15:07:00,129.57,129.595,129.555,129.555,561400001.0
2009-03-19 15:08:00,129.555,129.555,129.53,129.53,445499999.0
2009-03-19 15:09:00,129.525,129.63,129.49,129.6,747000000.0
2009-03-19 15:10:00,129.595,129.605,129.495,129.53,602000001.0
2009-03-19 15:11:00,129.53,129.53,129.48,129.49,372600002.0
2009-03-19 15:12:00,129.485,129.54,129.485,129.51,378400000.0
2009-03-19 15:13:00,129.51,129.63,129.48,129.63,610200000.0
2009-03-19 15:14:00,129.63,129.72,129.58,129.655,646400000.0
2009-03-19 15:15:00,129.66,129.69,129.625,129.63,569499998.0
2009-03-19 15:16:00,129.63,129.655,129.57,129.585,460900000.0
2009-03-19 15:17:00,129.585,129.585,129.48,129.515,717700001.0
2009-03-19 15:18:00,129.51,129.54,129.475,129.515,523100000.0
2009-03-19 15:19:00,129.525,129.58,129.505,129.525,551100000.0
2009-03-19 15:20:00,129.525,129.53,129.465,129.53,696400000.0
2009-03-19 15:21:00,129.53,129.535,129.46,129.46,440400000.0
2009-03-19 15:22:00,129.46,129.505,129.405,129.495,457399999.0
2009-03-19 15:23:00,129.495,129.495,129.36,129.455,695399999.0
2009-03-19 15:24:00,129.455,129.575,129.45,129.505,450000000.0
2009-03-19 15:25:00,129.505,129.525,129.455,129.46,420800001.0
2009-03-19 15:26:00,129.455,129.465,129.33,129.33,606500001.0
2009-03-19 15:27:00,129.34,129.46,129.325,129.4,737900001.0
2009-03-19 15:28:00,129.385,129.49,129.385,129.47,652200000.0
2009-03-19 15:29:00,129.47,129.47,129.38,129.38,566000000.0
2009-03-19 15:30:00,129.38,129.485,129.37,129.38,700400000.0
2009-03-19 15:31:00,129.38,129.42,129.33,129.36,644800000.0
2009-03-19 15:32:00,129.365,129.405,129.345,129.36,804700000.0
2009-03-19 15:33:00,129.36,129.435,129.295,129.4,530600000.0
2009-03-19 15:34:00,129.41,129.435,129.355,129.42,314200001.0
2009-03-19 15:35:00,129.42,129.445,129.285,129.285,484200000.0
2009-03-19 15:36:00,129.29,129.29,129.205,129.22,443200000.0
2009-03-19 15:37:00,129.23,129.34,129.225,129.34,592900000.0
2009-03-19 15:38:00,129.335,129.395,129.315,129.36,645400000.0
2009-03-19 15:39:00,129.36,129.405,129.35,129.385,674600000.0
2009-03-19 15:40:00,129.39,129.42,129.365,129.38,314000000.0
2009-03-19 15:41:00,129.38,129.385,129.265,129.275,505400000.0
2009-03-19 15:42:00,129.285,129.3,129.24,129.27,536399999.0
2009-03-19 15:43:00,129.27,129.325,129.25,129.275,527200000.0
2009-03-19 15:44:00,129.27,129.33,129.23,129.285,602400001.0
2009-03-19 15:45:00,129.275,129.335,129.26,129.31,430700000.0
2009-03-19 15:46:00,129.305,129.355,129.27,129.27,374600001.0
2009-03-19 15:47:00,129.27,129.34,129.265,129.285,261500000.0
2009-03-19 15:48:00,129.285,129.37,129.26,129.325,503400000.0
2009-03-19 15:49:00,129.34,129.39,129.315,129.36,554600002.0
2009-03-19 15:50:00,129.36,129.39,129.3,129.31,377200000.0
2009-03-19 15:51:00,129.31,129.395,129.285,129.37,658300000.0
2009-03-19 15:52:00,129.37,129.42,129.35,129.4,539300002.0
2009-03-19 15:53:00,129.41,129.415,129.245,129.27,307100000.0
2009-03-19 15:54:00,129.275,129.37,129.265,129.335,369500000.0
2009-03-19 15:55:00,129.335,129.335,129.275,129.315,570800000.0
2009-03-19 15:56:00,129.31,129.33,129.275,129.29,601600002.0
2009-03-19 15:57:00,129.29,129.35,129.285,129.33,462199999.0
2009-03-19 15:58:00,129.325,129.355,129.31,129.315,505600000.0
2009-03-19 15:59:00,129.31,129.355,129.255,129.265,479500001.0
2009-03-19 16:00:00,129.255,129.365,129.25,129.365,487400000.0
2009-03-19 16:01:00,129.35,129.365,129.3,129.325,528800000.0
2009-03-19 16:02:00,129.32,129.32,129.23,129.275,594000001.0
2009-03-19 16:03:00,129.275,129.315,129.265,129.27,492600000.0
2009-03-19 16:04:00,129.27,129.345,129.25,129.345,302500001.0
2009-03-19 16:05:00,129.345,129.38,129.285,129.32,390199999.0
2009-03-19 16:06:00,129.32,129.34,129.29,129.305,555300001.0
2009-03-19 16:07:00,129.31,129.315,129.23,129.245,476000000.0
2009-03-19 16:08:00,129.245,129.27,129.21,129.215,515000000.0
2009-03-19 16:09:00,129.215,129.22,129.115,129.15,508900000.0
2009-03-19 16:10:00,129.155,129.17,129.085,129.15,609400000.0
2009-03-19 16:11:00,129.145,129.285,129.145,129.25,386300000.0
2009-03-19 16:12:00,129.26,129.31,129.09,129.1,467200000.0
2009-03-19 16:13:00,129.095,129.17,129.095,129.125,475800000.0
2009-03-19 16:14:00,129.12,129.155,129.11,129.14,350400000.0
2009-03-19 16:15:00,129.12,129.16,129.115,129.155,369000000.0
2009-03-19 16:16:00,129.155,129.29,129.15,129.27,536400001.0
2009-03-19 16:17:00,129.285,129.38,129.265,129.315,471200000.0
2009-03-19 16:18:00,129.305,129.375,129.305,129.345,711400000.0
2009-03-19 16:19:00,129.345,129.375,129.325,129.335,424600000.0
2009-03-19 16:20:00,129.345,129.465,129.345,129.455,484700000.0
2009-03-19 16:21:00,129.455,129.47,129.425,129.46,479899999.0
2009-03-19 16:22:00,129.46,129.49,129.4,129.41,493300000.0
2009-03-19 16:23:00,129.405,129.515,129.4,129.505,453200002.0
2009-03-19 16:24:00,129.5,129.525,129.445,129.465,386000001.0
2009-03-19 16:25:00,129.465,129.465,129.405,129.435,642200002.0
2009-03-19 16:26:00,129.44,129.44,129.315,129.32,606400000.0
2009-03-19 16:27:00,129.31,129.37,129.295,129.295,565000002.0
2009-03-19 16:28:00,129.295,129.31,129.15,129.18,705800001.0
2009-03-19 16:29:00,129.175,129.22,129.015,129.025,594000000.0
2009-03-19 16:30:00,129.0,129.135,129.0,129.01,571300001.0
2009-03-19 16:31:00,129.01,129.01,128.52,128.64,553400000.0
2009-03-19 16:32:00,128.645,128.72,128.445,128.45,563300000.0
2009-03-19 16:33:00,128.455,128.56,128.395,128.535,462000000.0
2009-03-19 16:34:00,128.535,128.74,128.53,128.65,507100000.0
2009-03-19 16:35:00,128.665,128.695,128.62,128.675,469600000.0
2009-03-19 16:36:00,128.675,128.7,128.54,128.645,509600000.0
2009-03-19 16:37:00,128.69,128.745,128.645,128.725,696600003.0
2009-03-19 16:38:00,128.74,128.795,128.725,128.765,640600002.0
2009-03-19 16:39:00,128.76,128.865,128.64,128.665,545800001.0
2009-03-19 16:40:00,128.685,128.785,128.685,128.765,371899999.0
2009-03-19 16:41:00,128.755,128.83,128.715,128.82,422500000.0
2009-03-19 16:42:00,128.815,128.815,128.73,128.75,397800000.0
2009-03-19 16:43:00,128.75,128.795,128.72,128.72,698299999.0
2009-03-19 16:44:00,128.725,128.835,128.71,128.835,692500001.0
2009-03-19 16:45:00,128.83,128.83,128.745,128.775,729800000.0
2009-03-19 16:46:00,128.76,128.805,128.745,128.77,575299999.0
2009-03-19 16:47:00,128.75,128.775,128.675,128.75,643999999.0
2009-03-19 16:48:00,128.75,128.755,128.69,128.705,663200000.0
2009-03-19 16:49:00,128.71,128.77,128.665,128.76,511700003.0
2009-03-19 16:50:00,128.77,128.78,128.7,128.75,561200000.0
2009-03-19 16:51:00,128.75,128.775,128.7,128.71,537900000.0
2009-03-19 16:52:00,128.69,128.755,128.68,128.75,499399999.0
2009-03-19 16:53:00,128.745,128.815,128.74,128.77,367800000.0
2009-03-19 16:54:00,128.76,128.81,128.75,128.79,510799999.0
2009-03-19 16:55:00,128.79,128.83,128.74,128.75,616100000.0
2009-03-19 16:56:00,128.775,128.84,128.76,128.83,423600000.0
2009-03-19 16:57:00,128.83,128.865,128.745,128.815,344700000.0
2009-03-19 16:58:00,128.805,128.845,128.71,128.735,530700000.0
2009-03-19 16:59:00,128.74,128.89,128.74,128.795,430800000.0
2009-03-19 17:00:00,128.79,128.885,128.73,128.795,580300000.0
2009-03-19 17:01:00,128.81,128.955,128.765,128.955,435300000.0
2009-03-19 17:02:00,128.955,128.96,128.9,128.92,515600000.0
2009-03-19 17:03:00,128.92,128.975,128.905,128.92,459100000.0
2009-03-19 17:04:00,128.915,128.955,128.85,128.85,410100000.0
2009-03-19 17:05:00,128.85,128.9,128.81,128.815,339599999.0
2009-03-19 17:06:00,128.815,128.835,128.75,128.75,331900000.0
2009-03-19 17:07:00,128.755,128.78,128.7,128.78,398600000.0
2009-03-19 17:08:00,128.785,128.865,128.775,128.825,550600000.0
2009-03-19 17:09:00,128.83,128.85,128.695,128.7,408500000.0
2009-03-19 17:10:00,128.71,128.78,128.705,128.775,542000000.0
2009-03-19 17:11:00,128.785,128.82,128.715,128.72,472600000.0
2009-03-19 17:12:00,128.72,128.785,128.72,128.785,401400000.0
2009-03-19 17:13:00,128.785,128.85,128.77,128.83,251800000.0
2009-03-19 17:14:00,128.83,128.89,128.805,128.89,271800000.0
2009-03-19 17:15:00,128.895,128.96,128.85,128.895,490000000.0
2009-03-19 17:16:00,128.895,128.905,128.71,128.775,455200000.0
2009-03-19 17:17:00,128.78,128.915,128.78,128.895,461199999.0
2009-03-19 17:18:00,128.895,128.92,128.77,128.79,467400001.0
2009-03-19 17:19:00,128.78,128.815,128.76,128.78,605199997.0
2009-03-19 17:20:00,128.785,128.835,128.75,128.755,385600001.0
2009-03-19 17:21:00,128.755,128.765,128.675,128.72,556800002.0
2009-03-19 17:22:00,128.72,128.755,128.59,128.605,764899999.0
2009-03-19 17:23:00,128.61,128.75,128.605,128.75,773799999.0
2009-03-19 17:24:00,128.75,128.835,128.685,128.7,589000002.0
2009-03-19 17:25:00,128.69,128.695,128.655,128.665,600000000.0
2009-03-19 17:26:00,128.665,128.71,128.475,128.475,764399998.0
2009-03-19 17:27:00,128.445,128.53,128.43,128.435,722800000.0
2009-03-19 17:28:00,128.445,128.545,128.39,128.53,583600000.0
2009-03-19 17:29:00,128.535,128.54,128.47,128.475,599300000.0
2009-03-19 17:30:00,128.475,128.515,128.37,128.38,541900000.0
2009-03-19 17:31:00,128.38,128.395,128.345,128.35,531500000.0
2009-03-19 17:32:00,128.355,128.44,128.33,128.44,488800000.0
2009-03-19 17:33:00,128.445,128.56,128.435,128.53,552400001.0
2009-03-19 17:34:00,128.525,128.615,128.52,128.59,533200000.0
2009-03-19 17:35:00,128.605,128.62,128.555,128.555,432000000.0
2009-03-19 17:36:00,128.565,128.585,128.51,128.535,357100001.0
2009-03-19 17:37:00,128.535,128.58,128.52,128.57,336000000.0
2009-03-19 17:38:00,128.575,128.59,128.545,128.59,292600000.0
2009-03-19 17:39:00,128.6,128.675,128.595,128.63,325900000.0
2009-03-19 17:40:00,128.63,128.65,128.585,128.63,470700000.0
2009-03-19 17:41:00,128.63,128.63,128.54,128.585,456600000.0
2009-03-19 17:42:00,128.59,128.6,128.515,128.535,382000000.0
2009-03-19 17:43:00,128.545,128.72,128.525,128.695,405800000.0
2009-03-19 17:44:00,128.705,128.71,128.645,128.645,410800001.0
2009-03-19 17:45:00,128.645,128.675,128.61,128.62,410300000.0
2009-03-19 17:46:00,128.615,128.66,128.595,128.635,538800000.0
2009-03-19 17:47:00,128.645,128.655,128.6,128.63,489200000.0
2009-03-19 17:48:00,128.63,128.63,128.555,128.56,443700000.0
2009-03-19 17:49:00,128.56,128.56,128.46,128.465,478500000.0
2009-03-19 17:50:00,128.465,128.6,128.46,128.57,461100000.0
2009-03-19 17:51:00,128.57,128.59,128.55,128.57,272200000.0
2009-03-19 17:52:00,128.575,128.65,128.56,128.645,399400000.0
2009-03-19 17:53:00,128.655,128.66,128.585,128.63,571800000.0
2009-03-19 17:54:00,128.64,128.69,128.6,128.69,559000000.0
2009-03-19 17:55:00,128.695,128.735,128.68,128.72,472500000.0
2009-03-19 17:56:00,128.72,128.77,128.695,128.76,416800000.0
2009-03-19 17:57:00,128.76,128.79,128.745,128.78,681200000.0
2009-03-19 17:58:00,128.78,128.82,128.74,128.76,437100000.0
2009-03-19 17:59:00,128.755,128.88,128.705,128.855,572499998.0
2009-03-19 18:00:00,128.855,128.885,128.805,128.83,573700000.0
2009-03-19 18:01:00,128.83,128.85,128.8,128.805,513599999.0
2009-03-19 18:02:00,128.805,128.82,128.74,128.755,633800001.0
2009-03-19 18:03:00,128.75,128.765,128.665,128.67,472200000.0
2009-03-19 18:04:00,128.67,128.68,128.61,128.62,299200000.0
2009-03-19 18:05:00,128.62,128.685,128.58,128.635,364400000.0
2009-03-19 18:06:00,128.65,128.685,128.595,128.65,212200000.0
2009-03-19 18:07:00,128.65,128.785,128.64,128.76,174800000.0
2009-03-19 18:08:00,128.765,128.805,128.725,128.805,227800000.0
2009-03-19 18:09:00,128.81,128.93,128.77,128.915,251600000.0
2009-03-19 18:10:00,128.91,128.955,128.895,128.93,547700000.0
2009-03-19 18:11:00,128.93,128.935,128.805,128.865,482600001.0
2009-03-19 18:12:00,128.865,128.93,128.84,128.87,405400000.0
2009-03-19 18:13:00,128.87,128.885,128.715,128.785,477099998.0
2009-03-19 18:14:00,128.78,128.82,128.725,128.79,320700000.0
2009-03-19 18:15:00,128.79,128.79,128.66,128.78,585000000.0
2009-03-19 18:16:00,128.78,128.785,128.705,128.78,532100000.0
2009-03-19 18:17:00,128.78,128.79,128.675,128.685,478700000.0
2009-03-19 18:18:00,128.685,128.755,128.645,128.725,526600001.0
2009-03-19 18:19:00,128.725,128.755,128.63,128.635,627400000.0
2009-03-19 18:20:00,128.645,128.67,128.605,128.655,479200000.0
2009-03-19 18:21:00,128.655,128.655,128.61,128.645,288200000.0
2009-03-19 18:22:00,128.65,128.68,128.63,128.655,327000000.0
2009-03-19 18:23:00,128.66,128.67,128.625,128.635,252400000.0
2009-03-19 18:24:00,128.635,128.71,128.635,128.67,225200000.0
2009-03-19 18:25:00,128.67,128.68,128.61,128.62,272800000.0
2009-03-19 18:26:00,128.62,128.68,128.6,128.65,351000000.0
2009-03-19 18:27:00,128.65,128.67,128.635,128.67,99000000.0
2009-03-19 18:28:00,128.67,128.695,128.655,128.69,115600000.0
2009-03-19 18:29:00,128.685,128.71,128.675,128.68,233800001.0
2009-03-19 18:30:00,128.68,128.73,128.675,128.725,250600000.0
2009-03-19 18:31:00,128.72,128.725,128.655,128.67,542399999.0
2009-03-19 18:32:00,128.67,128.7,128.635,128.69,221800000.0
2009-03-19 18:33:00,128.69,128.735,128.63,128.645,303199999.0
2009-03-19 18:34:00,128.65,128.77,128.635,128.74,391000000.0
2009-03-19 18:35:00,128.75,128.75,128.71,128.725,226400000.0
2009-03-19 18:36:00,128.725,128.73,128.635,128.64,440200002.0
2009-03-19 18:37:00,128.64,128.65,128.6,128.625,526199999.0
2009-03-19 18:38:00,128.63,128.645,128.555,128.57,404400000.0
2009-03-19 18:39:00,128.57,128.61,128.555,128.605,219400000.0
2009-03-19 18:40:00,128.595,128.595,128.54,128.54,304000000.0
2009-03-19 18:41:00,128.55,128.655,128.54,128.655,301400001.0
2009-03-19 18:42:00,128.655,128.69,128.645,128.68,243600000.0
2009-03-19 18:43:00,128.68,128.73,128.665,128.69,330600000.0
2009-03-19 18:44:00,128.69,128.715,128.68,128.7,291000000.0
2009-03-19 18:45:00,128.7,128.7,128.66,128.685,170100000.0
2009-03-19 18:46:00,128.675,128.73,128.675,128.7,177800000.0
2009-03-19 18:47:00,128.7,128.72,128.675,128.71,310600000.0
2009-03-19 18:48:00,128.715,128.715,128.67,128.685,166300000.0
2009-03-19 18:49:00,128.695,128.715,128.67,128.675,208200000.0
2009-03-19 18:50:00,128.675,128.69,128.655,128.655,411000000.0
2009-03-19 18:51:00,128.655,128.675,128.6,128.63,517099999.0
2009-03-19 18:52:00,128.625,128.655,128.605,128.62,464399999.0
2009-03-19 18:53:00,128.615,128.66,128.605,128.63,327800001.0
2009-03-19 18:54:00,128.63,128.675,128.62,128.66,227400000.0
2009-03-19 18:55:00,128.665,128.68,128.655,128.67,178600000.0
2009-03-19 18:56:00,128.67,128.705,128.66,128.685,169200000.0
2009-03-19 18:57:00,128.685,128.72,128.685,128.7,134200000.0
2009-03-19 18:58:00,128.7,128.75,128.69,128.74,266400000.0
2009-03-19 18:59:00,128.73,128.73,128.68,128.68,241200000.0
2009-03-19 19:00:00,128.695,128.735,128.675,128.725,148000000.0
2009-03-19 19:01:00,128.73,128.73,128.67,128.67,58800000.0
2009-03-19 19:02:00,128.67,128.765,128.67,128.755,235400000.0
2009-03-19 19:03:00,128.76,128.775,128.72,128.73,168600000.0
2009-03-19 19:04:00,128.74,128.785,128.74,128.765,150800000.0
2009-03-19 19:05:00,128.77,128.77,128.615,128.62,196900000.0
2009-03-19 19:06:00,128.62,128.65,128.605,128.625,328000000.0
2009-03-19 19:07:00,128.62,128.665,128.575,128.665,308000000.0
2009-03-19 19:08:00,128.675,128.745,128.67,128.72,266000001.0
2009-03-19 19:09:00,128.72,128.72,128.605,128.66,172800000.0
2009-03-19 19:10:00,128.66,128.765,128.66,128.745,245400000.0
2009-03-19 19:11:00,128.75,128.855,128.75,128.84,172800000.0
2009-03-19 19:12:00,128.845,128.865,128.825,128.825,133400000.0
2009-03-19 19:13:00,128.795,128.945,128.78,128.935,268200000.0
2009-03-19 19:14:00,128.93,128.935,128.87,128.875,135800000.0
2009-03-19 19:15:00,128.87,128.91,128.85,128.85,158000000.0
2009-03-19 19:16:00,128.85,128.85,128.78,128.81,557200001.0
2009-03-19 19:17:00,128.81,128.845,128.795,128.835,471700000.0
2009-03-19 19:18:00,128.825,128.845,128.825,128.825,315000000.0
2009-03-19 19:19:00,128.83,128.885,128.82,128.875,284700000.0
2009-03-19 19:20:00,128.86,128.915,128.855,128.88,381900000.0
2009-03-19 19:21:00,128.895,128.9,128.875,128.89,333400000.0
2009-03-19 19:22:00,128.89,128.915,128.855,128.9,175300000.0
2009-03-19 19:23:00,128.9,128.905,128.87,128.875,294700000.0
2009-03-19 19:24:00,128.875,128.9,128.845,128.885,163000000.0
2009-03-19 19:25:00,128.89,128.89,128.855,128.87,61800000.0
2009-03-19 19:26:00,128.87,128.875,128.715,128.75,375100000.0
2009-03-19 19:27:00,128.75,128.85,128.74,128.845,192400000.0
2009-03-19 19:28:00,128.845,128.89,128.84,128.845,164000000.0
2009-03-19 19:29:00,128.84,128.855,128.825,128.855,167600000.0
2009-03-19 19:30:00,128.855,128.895,128.84,128.865,222000000.0
2009-03-19 19:31:00,128.855,128.865,128.81,128.82,306800000.0
2009-03-19 19:32:00,128.82,128.845,128.81,128.835,271000000.0
2009-03-19 19:33:00,128.83,128.87,128.83,128.87,161200000.0
2009-03-19 19:34:00,128.87,128.87,128.81,128.83,137500000.0
2009-03-19 19:35:00,128.825,128.86,128.77,128.835,240800000.0
2009-03-19 19:36:00,128.83,128.845,128.82,128.845,126000000.0
2009-03-19 19:37:00,128.835,128.84,128.815,128.825,73000000.0
2009-03-19 19:38:00,128.825,128.93,128.825,128.91,350599999.0
2009-03-19 19:39:00,128.91,128.925,128.885,128.9,168000000.0
2009-03-19 19:40:00,128.91,128.92,128.895,128.91,73200000.0
2009-03-19 19:41:00,128.91,128.91,128.87,128.905,209300000.0
2009-03-19 19:42:00,128.905,128.93,128.905,128.93,66800000.0
2009-03-19 19:43:00,128.92,128.92,128.79,128.79,200800000.0
2009-03-19 19:44:00,128.795,128.81,128.745,128.805,252400000.0
2009-03-19 19:45:00,128.805,128.86,128.78,128.855,250200000.0
2009-03-19 19:46:00,128.855,128.98,128.855,128.9,329800000.0
2009-03-19 19:47:00,128.905,128.915,128.815,128.91,303400000.0
2009-03-19 19:48:00,128.92,128.97,128.92,128.93,273200000.0
2009-03-19 19:49:00,128.935,128.995,128.935,128.965,146200000.0
2009-03-19 19:50:00,128.965,129.01,128.95,128.955,305200000.0
2009-03-19 19:51:00,128.97,129.02,128.95,128.985,404800000.0
2009-03-19 19:52:00,129.005,129.005,128.955,128.99,127600000.0
2009-03-19 19:53:00,128.995,129.0,128.935,128.955,242700000.0
2009-03-19 19:54:00,128.955,128.99,128.865,128.935,398200000.0
2009-03-19 19:55:00,128.94,128.965,128.87,128.905,339800000.0
2009-03-19 19:56:00,128.905,129.015,128.905,129.01,251300000.0
2009-03-19 19:57:00,129.025,129.025,128.85,128.97,494700000.0
2009-03-19 19:58:00,128.975,129.005,128.905,128.94,380800000.0
2009-03-19 19:59:00,128.94,128.975,128.89,128.915,436200000.0
2009-03-19 20:00:00,128.92,128.935,128.845,128.87,682200000.0
2009-03-19 20:01:00,128.875,128.95,128.875,128.94,246600000.0
2009-03-19 20:02:00,128.935,128.97,128.91,128.915,255600000.0
2009-03-19 20:03:00,128.915,128.93,128.895,128.92,219000000.0
2009-03-19 20:04:00,128.92,129.0,128.92,128.95,475299999.0
2009-03-19 20:05:00,128.95,128.96,128.895,128.94,215000000.0
2009-03-19 20:06:00,128.945,128.995,128.945,128.97,239000000.0
2009-03-19 20:07:00,128.985,129.01,128.98,129.0,160000000.0
2009-03-19 20:08:00,129.0,129.005,128.945,128.96,105600000.0
2009-03-19 20:09:00,128.955,128.96,128.93,128.95,143000000.0
2009-03-19 20:10:00,128.95,129.025,128.94,129.02,126000000.0
2009-03-19 20:11:00,129.025,129.035,128.99,128.99,97400000.0
2009-03-19 20:12:00,128.99,129.015,128.975,129.005,137800000.0
2009-03-19 20:13:00,129.005,129.035,128.98,129.035,188200000.0
2009-03-19 20:14:00,129.03,129.04,129.015,129.02,92400000.0
2009-03-19 20:15:00,129.02,129.025,129.005,129.02,97600000.0
2009-03-19 20:16:00,129.02,129.02,128.915,128.925,197400000.0
2009-03-19 20:17:00,128.94,129.055,128.935,129.05,246800000.0
2009-03-19 20:18:00,129.05,129.05,128.96,128.96,169400000.0
2009-03-19 20:19:00,128.945,128.975,128.93,128.97,269400001.0
2009-03-19 20:20:00,128.97,129.015,128.97,128.985,102800000.0
2009-03-19 20:21:00,128.98,129.035,128.98,129.025,125200000.0
2009-03-19 20:22:00,129.02,129.035,128.99,128.99,252400001.0
2009-03-19 20:23:00,128.99,128.995,128.965,128.98,449800000.0
2009-03-19 20:24:00,128.98,129.01,128.975,129.005,317399999.0
2009-03-19 20:25:00,129.005,129.025,128.97,128.975,155600000.0
2009-03-19 20:26:00,128.975,128.995,128.965,128.98,230400000.0
2009-03-19 20:27:00,128.975,129.025,128.975,128.995,248600000.0
2009-03-19 20:28:00,128.995,129.065,128.985,129.04,257000000.0
2009-03-19 20:29:00,129.04,129.075,129.015,129.03,207900000.0
2009-03-19 20:30:00,129.015,129.025,128.985,128.99,262800000.0
2009-03-19 20:31:00,128.985,129.04,128.985,129.025,430399999.0
2009-03-19 20:32:00,129.025,129.08,129.02,129.07,180000000.0
2009-03-19 20:33:00,129.075,129.14,129.075,129.14,357800000.0
2009-03-19 20:34:00,129.155,129.18,129.15,129.175,230000000.0
2009-03-19 20:35:00,129.185,129.24,129.175,129.225,230000000.0
2009-03-19 20:36:00,129.225,129.235,129.21,129.22,163800000.0
2009-03-19 20:37:00,129.22,129.245,129.22,129.23,91400000.0
2009-03-19 20:38:00,129.24,129.245,129.21,129.22,113800000.0
2009-03-19 20:39:00,129.215,129.295,129.19,129.27,214200000.0
2009-03-19 20:40:00,129.265,129.32,129.255,129.3,337200000.0
2009-03-19 20:41:00,129.305,129.315,129.27,129.3,193800000.0
2009-03-19 20:42:00,129.3,129.305,129.24,129.245,202600000.0
2009-03-19 20:43:00,129.245,129.25,129.205,129.21,51800000.0
2009-03-19 20:44:00,129.21,129.23,129.12,129.155,187900000.0
2009-03-19 20:45:00,129.165,129.195,129.115,129.18,401800000.0
2009-03-19 20:46:00,129.18,129.23,129.175,129.215,234200000.0
2009-03-19 20:47:00,129.21,129.21,129.075,129.08,219400001.0
2009-03-19 20:48:00,129.075,129.1,129.05,129.06,318200000.0
2009-03-19 20:49:00,129.07,129.11,129.07,129.095,197800000.0
2009-03-19 20:50:00,129.02,129.055,128.97,128.98,195200001.0
2009-03-19 20:51:00,128.965,128.99,128.96,128.99,78200000.0
2009-03-19 20:52:00,128.98,128.995,128.945,128.985,182000000.0
2009-03-19 20:53:00,128.99,129.04,128.98,129.04,125200000.0
2009-03-19 20:54:00,129.035,129.04,129.01,129.035,139600000.0
2009-03-19 20:55:00,129.03,129.065,129.025,129.05,102200000.0
2009-03-19 20:56:00,129.055,129.07,129.035,129.065,160200000.0
2009-03-19 20:57:00,129.065,129.14,129.065,129.105,182800000.0
2009-03-19 20:58:00,129.11,129.12,129.075,129.08,270600001.0
2009-03-19 20:59:00,129.08,129.105,129.08,129.095,116600000.0
2009-03-19 21:00:00,129.095,129.12,129.09,129.11,91000000.0
2009-03-19 21:01:00,129.11,129.16,129.11,129.15,140200000.0
2009-03-19 21:02:00,129.145,129.165,129.12,129.135,147200000.0
2009-03-19 21:03:00,129.14,129.195,129.125,129.155,119000000.0
2009-03-19 21:04:00,129.155,129.225,129.155,129.22,154800000.0
2009-03-19 21:05:00,129.22,129.225,129.17,129.195,150200000.0
2009-03-19 21:06:00,129.2,129.22,129.185,129.195,132200000.0
2009-03-19 21:07:00,129.19,129.21,129.175,129.2,154999999.0
2009-03-19 21:08:00,129.21,129.215,129.205,129.21,90200000.0
2009-03-19 21:09:00,129.21,129.23,129.185,129.215,173600000.0
2009-03-19 21:10:00,129.23,129.235,129.21,129.21,56400000.0
2009-03-19 21:11:00,129.205,129.205,129.155,129.155,111100000.0
2009-03-19 21:12:00,129.17,129.19,129.15,129.18,194900000.0
2009-03-19 21:13:00,129.18,129.19,129.18,129.185,73800000.0
2009-03-19 21:14:00,129.175,129.19,129.16,129.18,109000000.0
2009-03-19 21:15:00,129.18,129.18,129.17,129.18,65000000.0
2009-03-19 21:16:00,129.175,129.21,129.175,129.205,115800000.0
2009-03-19 21:17:00,129.21,129.235,129.2,129.22,118400000.0
2009-03-19 21:18:00,129.225,129.275,129.195,129.225,143600000.0
2009-03-19 21:19:00,129.19,129.2,129.165,129.185,79400000.0
2009-03-19 21:20:00,129.185,129.185,129.105,129.105,159000000.0
2009-03-19 21:21:00,129.105,129.11,129.08,129.09,164600000.0
2009-03-19 21:22:00,129.09,129.105,129.075,129.075,123400000.0
2009-03-19 21:23:00,129.075,129.095,129.075,129.085,44400000.0
2009-03-19 21:24:00,129.09,129.09,129.04,129.04,53800000.0
2009-03-19 21:25:00,129.04,129.07,129.035,129.055,61400000.0
2009-03-19 21:26:00,129.055,129.055,128.995,129.0,66200000.0
2009-03-19 21:27:00,128.97,128.98,128.94,128.97,81400000.0
2009-03-19 21:28:00,128.975,128.98,128.95,128.95,56800000.0
2009-03-19 21:29:00,128.95,128.995,128.95,128.995,83400000.0
2009-03-19 21:30:00,128.995,129.005,128.985,128.99,116600000.0
2009-03-19 21:31:00,128.99,129.015,128.98,129.005,88400000.0
2009-03-19 21:32:00,129.01,129.105,129.01,129.1,68000000.0
2009-03-19 21:33:00,129.095,129.1,129.025,129.03,64400000.0
2009-03-19 21:34:00,129.03,129.065,129.03,129.05,231800000.0
2009-03-19 21:35:00,129.05,129.115,129.045,129.1,312400000.0
2009-03-19 21:36:00,129.1,129.11,129.09,129.095,76400000.0
2009-03-19 21:37:00,129.095,129.105,129.065,129.07,130000000.0
2009-03-19 21:38:00,129.065,129.085,129.035,129.07,184000000.0
2009-03-19 21:39:00,129.06,129.085,129.04,129.045,130800000.0
2009-03-19 21:40:00,129.045,129.045,128.97,129.03,189200000.0
2009-03-19 21:41:00,129.025,129.06,129.025,129.03,241000000.0
2009-03-19 21:42:00,129.045,129.1,129.025,129.095,245600000.0
2009-03-19 21:43:00,129.1,129.15,129.085,129.15,133000000.0
2009-03-19 21:44:00,129.16,129.16,129.11,129.12,124400000.0
2009-03-19 21:45:00,129.12,129.135,129.11,129.13,82200000.0
2009-03-19 21:46:00,129.13,129.13,129.045,129.05,131400000.0
2009-03-19 21:47:00,129.05,129.11,129.05,129.1,104600000.0
2009-03-19 21:48:00,129.1,129.11,129.055,129.1,163600000.0
2009-03-19 21:49:00,129.1,129.12,129.09,129.11,62000000.0
2009-03-19 21:50:00,129.11,129.14,129.08,129.08,122800000.0
2009-03-19 21:51:00,129.08,129.09,129.075,129.09,126600000.0
2009-03-19 21:52:00,129.09,129.135,129.08,129.1,265000001.0
2009-03-19 21:53:00,129.105,129.165,129.105,129.165,157400000.0
2009-03-19 21:54:00,129.165,129.225,129.155,129.2,245600000.0
2009-03-19 21:55:00,129.2,129.22,129.15,129.155,186400000.0
2009-03-19 21:56:00,129.155,129.16,129.115,129.16,80400000.0
2009-03-19 21:57:00,129.16,129.16,129.15,129.16,77800000.0
2009-03-19 21:58:00,129.16,129.225,129.15,129.225,193799999.0
2009-03-19 21:59:00,129.225,129.25,129.215,129.215,77200000.0
2009-03-19 22:00:00,129.21,129.21,129.155,129.155,113400000.0
2009-03-19 22:01:00,129.15,129.15,129.105,129.13,153600000.0
2009-03-19 22:02:00,129.13,129.16,129.12,129.145,51200000.0
2009-03-19 22:03:00,129.155,129.155,129.13,129.135,18800000.0
2009-03-19 22:04:00,129.135,129.15,129.135,129.145,15600000.0
2009-03-19 22:05:00,129.145,129.15,129.14,129.145,24000000.0
2009-03-19 22:06:00,129.145,129.17,129.145,129.15,80400000.0
2009-03-19 22:07:00,129.145,129.15,129.145,129.15,67400000.0
2009-03-19 22:08:00,129.15,129.15,129.14,129.14,61000001.0
2009-03-19 22:09:00,129.14,129.185,129.14,129.17,77000000.0
2009-03-19 22:10:00,129.17,129.17,129.16,129.17,159800001.0
2009-03-19 22:11:00,129.17,129.17,129.16,129.16,76600000.0
2009-03-19 22:12:00,129.155,129.155,129.14,129.14,195200000.0
2009-03-19 22:13:00,129.14,129.14,129.13,129.13,107200000.0
2009-03-19 22:14:00,129.13,129.135,129.13,129.13,64400000.0
2009-03-19 22:15:00,129.135,129.145,129.13,129.145,165600002.0
2009-03-19 22:16:00,129.145,129.16,129.13,129.14,164000000.0
2009-03-19 22:17:00,129.14,129.14,129.13,129.135,53400000.0
2009-03-19 22:18:00,129.135,129.225,129.13,129.19,141000000.0
2009-03-19 22:19:00,129.185,129.2,129.18,129.185,93800000.0
2009-03-19 22:20:00,129.195,129.195,129.13,129.13,134400000.0
2009-03-19 22:21:00,129.13,129.13,129.12,129.125,52800000.0
2009-03-19 22:22:00,129.14,129.14,129.045,129.095,199600000.0
2009-03-19 22:23:00,129.095,129.1,129.09,129.095,24200000.0
2009-03-19 22:24:00,129.1,129.1,129.1,129.1,16200000.0
2009-03-19 22:25:00,129.1,129.1,129.09,129.1,17400000.0
2009-03-19 22:26:00,129.11,129.11,129.07,129.08,46000000.0
2009-03-19 22:27:00,129.07,129.085,129.065,129.08,12000000.0
2009-03-19 22:28:00,129.065,129.09,129.065,129.07,23000000.0
2009-03-19 22:29:00,129.08,129.11,129.07,129.095,100400000.0
2009-03-19 22:30:00,129.1,129.115,129.09,129.09,36000000.0
2009-03-19 22:31:00,129.1,129.11,129.1,129.105,80200000.0
2009-03-19 22:32:00,129.105,129.11,129.105,129.11,31200000.0
2009-03-19 22:33:00,129.11,129.13,129.105,129.125,39000000.0
2009-03-19 22:34:00,129.12,129.15,129.115,129.14,31800000.0
2009-03-19 22:35:00,129.145,129.165,129.13,129.165,36400000.0
2009-03-19 22:36:00,129.165,129.18,129.15,129.18,128600000.0
2009-03-19 22:37:00,129.18,129.2,129.17,129.195,38200000.0
2009-03-19 22:38:00,129.19,129.205,129.16,129.2,130600000.0
2009-03-19 22:39:00,129.215,129.215,129.18,129.19,149800000.0
2009-03-19 22:40:00,129.2,129.245,129.2,129.205,72000000.0
2009-03-19 22:41:00,129.16,129.185,129.16,129.18,72800000.0
2009-03-19 22:42:00,129.18,129.21,129.165,129.175,61000000.0
2009-03-19 22:43:00,129.175,129.175,129.15,129.165,174800000.0
2009-03-19 22:44:00,129.165,129.195,129.165,129.19,51600000.0
2009-03-19 22:45:00,129.185,129.185,129.18,129.18,30800000.0
2009-03-19 22:46:00,129.195,129.21,129.18,129.18,41800000.0
2009-03-19 22:47:00,129.18,129.18,129.17,129.175,38200000.0
2009-03-19 22:48:00,129.175,129.23,129.175,129.18,41500001.0
2009-03-19 22:49:00,129.18,129.235,129.175,129.235,101200000.0
2009-03-19 22:50:00,129.235,129.25,129.235,129.24,9200000.0
2009-03-19 22:51:00,129.24,129.24,129.235,129.24,7600000.0
2009-03-19 22:52:00,129.235,129.235,129.22,129.22,38400000.0
2009-03-19 22:53:00,129.22,129.25,129.215,129.25,95000000.0
2009-03-19 22:54:00,129.25,129.25,129.205,129.205,50400000.0
2009-03-19 22:55:00,129.205,129.205,129.165,129.18,107200000.0
2009-03-19 22:56:00,129.185,129.21,129.18,129.195,57800000.0
2009-03-19 22:57:00,129.195,129.21,129.18,129.195,57600000.0
2009-03-19 22:58:00,129.185,129.22,129.175,129.21,98200000.0
2009-03-19 22:59:00,129.21,129.21,129.135,129.135,64400000.0
2009-03-19 23:00:00,129.125,129.125,129.085,129.12,195400000.0
2009-03-19 23:01:00,129.115,129.13,129.1,129.11,93800000.0
2009-03-19 23:02:00,129.11,129.14,129.11,129.14,115400000.0
2009-03-19 23:03:00,129.145,129.145,129.13,129.13,19200000.0
2009-03-19 23:04:00,129.13,129.17,129.13,129.155,45200000.0
2009-03-19 23:05:00,129.16,129.165,129.16,129.16,37600000.0
2009-03-19 23:06:00,129.165,129.17,129.165,129.17,8200000.0
2009-03-19 23:07:00,129.17,129.17,129.165,129.165,17000000.0
2009-03-19 23:08:00,129.165,129.165,129.145,129.155,59600000.0
2009-03-19 23:09:00,129.155,129.155,129.145,129.145,52800000.0
2009-03-19 23:10:00,129.135,129.135,129.12,129.125,34400000.0
2009-03-19 23:11:00,129.125,129.125,129.12,129.12,18600000.0
2009-03-19 23:12:00,129.12,129.12,129.115,129.12,59000000.0
2009-03-19 23:13:00,129.12,129.125,129.12,129.125,79200000.0
2009-03-19 23:14:00,129.125,129.125,129.095,129.1,23400000.0
2009-03-19 23:15:00,129.095,129.095,129.085,129.095,34400000.0
2009-03-19 23:16:00,129.095,129.1,129.095,129.095,28800000.0
2009-03-19 23:17:00,129.095,129.1,129.095,129.1,12000000.0
2009-03-19 23:18:00,129.1,129.1,129.095,129.095,17000000.0
2009-03-19 23:19:00,129.1,129.115,129.095,129.105,47800000.0
2009-03-19 23:20:00,129.105,129.13,129.1,129.115,168800000.0
2009-03-19 23:21:00,129.115,129.115,129.105,129.105,136400000.0
2009-03-19 23:22:00,129.11,129.11,129.11,129.11,21600000.0
2009-03-19 23:23:00,129.11,129.11,129.095,129.095,64600000.0
2009-03-19 23:24:00,129.1,129.11,129.095,129.105,67000000.0
2009-03-19 23:25:00,129.105,129.14,129.105,129.135,11800000.0
2009-03-19 23:26:00,129.15,129.175,129.135,129.175,75400000.0
2009-03-19 23:27:00,129.175,129.23,129.175,129.23,197599999.0
2009-03-19 23:28:00,129.235,129.26,129.185,129.21,134900000.0
2009-03-19 23:29:00,129.195,129.2,129.16,129.18,132000000.0
2009-03-19 23:30:00,129.18,129.22,129.18,129.205,69500000.0
2009-03-19 23:31:00,129.21,129.225,129.2,129.2,12200000.0
2009-03-19 23:32:00,129.21,129.22,129.205,129.205,25400000.0
2009-03-19 23:33:00,129.21,129.28,129.21,129.28,58200000.0
2009-03-19 23:34:00,129.28,129.28,129.245,129.25,13600000.0
2009-03-19 23:35:00,129.25,129.25,129.23,129.245,95400000.0
2009-03-19 23:36:00,129.25,129.25,129.23,129.23,60800000.0
2009-03-19 23:37:00,129.22,129.22,129.2,129.2,104000000.0
2009-03-19 23:38:00,129.205,129.225,129.2,129.215,57600000.0
2009-03-19 23:39:00,129.215,129.22,129.185,129.21,66800000.0
2009-03-19 23:40:00,129.225,129.235,129.195,129.215,66500000.0
2009-03-19 23:41:00,129.215,129.245,129.21,129.235,30600000.0
2009-03-19 23:42:00,129.235,129.265,129.23,129.23,46200000.0
2009-03-19 23:43:00,129.23,129.235,129.23,129.23,14800000.0
2009-03-19 23:44:00,129.23,129.23,129.215,129.22,41200000.0
2009-03-19 23:45:00,129.21,129.22,129.21,129.22,21000000.0
2009-03-19 23:46:00,129.22,129.225,129.205,129.215,14200000.0
2009-03-19 23:47:00,129.195,129.215,129.17,129.195,92800000.0
2009-03-19 23:48:00,129.195,129.195,129.175,129.18,109400000.0
2009-03-19 23:49:00,129.18,129.18,129.18,129.18,22800000.0
2009-03-19 23:50:00,129.18,129.18,129.18,129.18,51400000.0
2009-03-19 23:51:00,129.18,129.185,129.165,129.185,72400000.0
2009-03-19 23:52:00,129.185,129.205,129.15,129.155,65100000.0
2009-03-19 23:53:00,129.155,129.215,129.155,129.205,80600000.0
2009-03-19 23:54:00,129.205,129.21,129.15,129.165,271000000.0
2009-03-19 23:55:00,129.165,129.21,129.165,129.205,22800000.0
2009-03-19 23:56:00,129.2,129.21,129.19,129.21,36000000.0
2009-03-19 23:57:00,129.21,129.23,129.175,129.215,93900000.0
2009-03-19 23:58:00,129.21,129.21,129.2,129.205,12600000.0
2009-03-19 23:59:00,129.21,129.21,129.155,129.155,52400000.0
2009-03-20 00:00:00,129.13,129.2,129.115,129.185,38000000.0
2009-03-20 00:01:00,129.18,129.2,129.175,129.185,16200000.0
2009-03-20 00:02:00,129.185,129.215,129.165,129.205,41600000.0
2009-03-20 00:03:00,129.195,129.23,129.175,129.22,68200000.0
2009-03-20 00:04:00,129.23,129.235,129.22,129.22,6000000.0
2009-03-20 00:05:00,129.23,129.24,129.205,129.205,61600000.0
2009-03-20 00:06:00,129.225,129.24,129.21,129.24,20800000.0
2009-03-20 00:07:00,129.23,129.24,129.225,129.23,6200000.0
2009-03-20 00:08:00,129.235,129.245,129.235,129.245,2000000.0
2009-03-20 00:09:00,129.235,129.26,129.235,129.26,3000000.0
2009-03-20 00:10:00,129.26,129.275,129.26,129.275,4000000.0
2009-03-20 00:11:00,129.265,129.275,129.265,129.265,3000000.0
2009-03-20 00:12:00,129.24,129.265,129.24,129.265,30599999.0
2009-03-20 00:13:00,129.255,129.275,129.255,129.265,9000000.0
2009-03-20 00:14:00,129.265,129.27,129.265,129.265,3000000.0
2009-03-20 00:15:00,129.275,129.275,129.27,129.27,2000000.0
2009-03-20 00:16:00,129.28,129.33,129.28,129.33,49600000.0
2009-03-20 00:17:00,129.345,129.37,129.345,129.36,8000000.0
2009-03-20 00:18:00,129.335,129.34,129.335,129.34,38600000.0
2009-03-20 00:19:00,129.34,129.375,129.34,129.37,26800000.0
2009-03-20 00:20:00,129.355,129.375,129.35,129.365,32000000.0
2009-03-20 00:21:00,129.37,129.37,129.35,129.365,18000000.0
2009-03-20 00:22:00,129.201,129.201,129.121,129.121,30399999.0
2009-03-20 00:23:00,129.35,129.355,129.34,129.355,30399999.0
2009-03-20 00:24:00,129.36,129.36,129.29,129.3,62800000.0
2009-03-20 00:25:00,129.295,129.295,129.275,129.275,18400000.0
2009-03-20 00:26:00,129.28,129.3,129.26,129.27,55200000.0
2009-03-20 00:27:00,129.275,129.275,129.23,129.23,20000000.0
2009-03-20 00:28:00,129.23,129.24,129.23,129.24,14800000.0
2009-03-20 00:29:00,129.225,129.26,129.225,129.255,62200000.0
2009-03-20 00:30:00,129.255,129.255,129.205,129.225,185200000.0
2009-03-20 00:31:00,129.235,129.235,129.18,129.205,90800000.0
2009-03-20 00:32:00,129.21,129.22,129.185,129.185,115400000.0
2009-03-20 00:33:00,129.19,129.195,129.155,129.195,115400000.0
2009-03-20 00:34:00,129.2,129.205,129.19,129.195,100200000.0
2009-03-20 00:35:00,129.21,129.215,129.205,129.205,37000000.0
2009-03-20 00:36:00,129.205,129.235,129.205,129.22,12400000.0
2009-03-20 00:37:00,129.225,129.225,129.2,129.205,30000000.0
2009-03-20 00:38:00,129.195,129.235,129.195,129.225,86800000.0
2009-03-20 00:39:00,129.225,129.225,129.21,129.21,37000000.0
2009-03-20 00:40:00,129.21,129.21,129.205,129.21,12400000.0
2009-03-20 00:41:00,129.205,129.22,129.2,129.2,48800000.0
2009-03-20 00:42:00,129.205,129.28,129.2,129.28,90600000.0
2009-03-20 00:43:00,129.285,129.345,129.275,129.295,196800000.0
2009-03-20 00:44:00,129.26,129.265,129.195,129.205,45800000.0
2009-03-20 00:45:00,129.205,129.205,129.175,129.175,25600000.0
2009-03-20 00:46:00,129.16,129.16,129.005,129.055,204800000.0
2009-03-20 00:47:00,129.06,129.215,129.06,129.215,130800000.0
2009-03-20 00:48:00,129.22,129.255,129.175,129.175,138800000.0
2009-03-20 00:49:00,129.185,129.2,129.17,129.17,107800000.0
2009-03-20 00:50:00,129.17,129.17,129.095,129.11,153000000.0
2009-03-20 00:51:00,129.115,129.145,129.11,129.135,48200000.0
2009-03-20 00:52:00,129.13,129.13,129.11,129.115,63600000.0
2009-03-20 00:53:00,129.115,129.115,129.105,129.105,32200000.0
2009-03-20 00:54:00,129.115,129.115,129.115,129.115,1000000.0
2009-03-20 00:55:00,129.11,129.17,129.105,129.135,196200000.0
2009-03-20 00:56:00,129.135,129.135,129.12,129.12,70600000.0
2009-03-20 00:57:00,129.12,129.12,129.075,129.09,239000000.0
2009-03-20 00:58:00,129.085,129.09,129.06,129.08,87800000.0
2009-03-20 00:59:00,129.08,129.1,129.075,129.095,103800000.0
2009-03-20 01:00:00,129.1,129.18,129.1,129.16,88400000.0
2009-03-20 01:01:00,129.175,129.175,129.15,129.165,43200000.0
2009-03-20 01:02:00,129.165,129.2,129.165,129.19,38400000.0
2009-03-20 01:03:00,129.195,129.2,129.135,129.2,59400000.0
2009-03-20 01:04:00,129.22,129.225,129.155,129.155,138000000.0
2009-03-20 01:05:00,129.165,129.19,129.14,129.185,120000000.0
2009-03-20 01:06:00,129.185,129.185,129.175,129.18,17000000.0
2009-03-20 01:07:00,129.18,129.215,129.175,129.185,73400000.0
2009-03-20 01:08:00,129.18,129.195,129.16,129.19,91000000.0
2009-03-20 01:09:00,129.2,129.235,129.2,129.235,58000000.0
2009-03-20 01:10:00,129.245,129.27,129.24,129.265,122800000.0
2009-03-20 01:11:00,129.265,129.265,129.25,129.25,38000000.0
2009-03-20 01:12:00,129.24,129.26,129.215,129.26,63600000.0
2009-03-20 01:13:00,129.255,129.255,129.215,129.225,32800000.0
2009-03-20 01:14:00,129.22,129.225,129.22,129.22,3000000.0
2009-03-20 01:15:00,129.215,129.22,129.21,129.21,53600000.0
2009-03-20 01:16:00,129.215,129.215,129.205,129.205,9000000.0
2009-03-20 01:17:00,129.2,129.205,129.18,129.18,85800000.0
2009-03-20 01:18:00,129.18,129.185,129.135,129.175,122000000.0
2009-03-20 01:19:00,129.17,129.18,129.155,129.175,74200000.0
2009-03-20 01:20:00,129.18,129.215,129.175,129.215,48400000.0
2009-03-20 01:21:00,129.22,129.235,129.2,129.2,20600000.0
2009-03-20 01:22:00,129.2,129.2,129.11,129.12,65600000.0
2009-03-20 01:23:00,129.12,129.14,129.11,129.135,63800000.0
2009-03-20 01:24:00,129.13,129.145,129.13,129.13,15600000.0
2009-03-20 01:25:00,129.125,129.15,129.11,129.145,190400000.0
2009-03-20 01:26:00,129.14,129.155,129.14,129.155,106200000.0
2009-03-20 01:27:00,129.16,129.165,129.145,129.15,147400000.0
2009-03-20 01:28:00,129.145,129.155,129.145,129.15,15800000.0
2009-03-20 01:29:00,129.145,129.17,129.14,129.165,87800000.0
2009-03-20 01:30:00,129.16,129.16,129.155,129.155,4000000.0
2009-03-20 01:31:00,129.15,129.16,129.145,129.16,31200000.0
2009-03-20 01:32:00,129.165,129.2,129.16,129.195,30800000.0
2009-03-20 01:33:00,129.2,129.2,129.185,129.195,6000000.0
2009-03-20 01:34:00,129.19,129.2,129.185,129.195,16400000.0
2009-03-20 01:35:00,129.19,129.19,129.175,129.185,23000000.0
2009-03-20 01:36:00,129.18,129.22,129.18,129.22,18400000.0
2009-03-20 01:37:00,129.205,129.21,129.2,129.21,11800000.0
2009-03-20 01:38:00,129.215,129.215,129.21,129.215,3000000.0
2009-03-20 01:39:00,129.205,129.215,129.16,129.16,16400000.0
2009-03-20 01:40:00,129.155,129.205,129.155,129.2,67600000.0
2009-03-20 01:41:00,129.175,129.195,129.155,129.16,37799999.0
2009-03-20 01:42:00,129.155,129.155,129.12,129.12,37000000.0
2009-03-20 01:43:00,129.12,129.12,129.105,129.11,77600000.0
2009-03-20 01:44:00,129.105,129.11,129.105,129.11,115400000.0
2009-03-20 01:45:00,129.105,129.15,129.105,129.13,91000000.0
2009-03-20 01:46:00,129.135,129.135,129.1,129.1,27200000.0
2009-03-20 01:47:00,129.135,129.145,129.105,129.125,38800000.0
2009-03-20 01:48:00,129.125,129.125,129.125,129.125,7800000.0
2009-03-20 01:49:00,129.135,129.135,129.135,129.135,1000000.0
2009-03-20 01:50:00,129.14,129.14,129.135,129.135,2000000.0
2009-03-20 01:51:00,129.14,129.145,129.135,129.135,16600000.0
2009-03-20 01:52:00,129.145,129.145,129.135,129.135,15600000.0
2009-03-20 01:53:00,129.14,129.15,129.135,129.15,15600000.0
2009-03-20 01:54:00,129.15,129.16,129.15,129.16,10600000.0
2009-03-20 01:55:00,129.17,129.185,129.135,129.15,134000000.0
2009-03-20 01:56:00,129.15,129.15,129.07,129.07,273600000.0
2009-03-20 01:57:00,129.08,129.085,129.06,129.08,36500000.0
2009-03-20 01:58:00,129.08,129.1,129.07,129.07,64400000.0
2009-03-20 01:59:00,129.08,129.175,129.08,129.08,143000000.0
2009-03-20 02:00:00,129.095,129.105,129.045,129.05,298400000.0
2009-03-20 02:01:00,129.055,129.075,129.055,129.065,101400000.0
2009-03-20 02:02:00,129.07,129.1,129.07,129.1,98400000.0
2009-03-20 02:03:00,129.1,129.19,129.1,129.125,130200000.0
2009-03-20 02:04:00,129.13,129.185,129.13,129.185,146000000.0
2009-03-20 02:05:00,129.185,129.225,129.185,129.21,65800000.0
2009-03-20 02:06:00,129.215,129.225,129.195,129.21,49800000.0
2009-03-20 02:07:00,129.2,129.21,129.19,129.195,38200000.0
2009-03-20 02:08:00,129.2,129.21,129.185,129.195,203000000.0
2009-03-20 02:09:00,129.19,129.195,129.15,129.165,124800000.0
2009-03-20 02:10:00,129.165,129.19,129.16,129.17,156200000.0
2009-03-20 02:11:00,129.165,129.185,129.15,129.15,51900000.0
2009-03-20 02:12:00,129.15,129.17,129.135,129.14,116600000.0
2009-03-20 02:13:00,129.135,129.165,129.105,129.12,157800000.0
2009-03-20 02:14:00,129.12,129.125,129.115,129.125,91000000.0
2009-03-20 02:15:00,129.125,129.15,129.12,129.145,93600000.0
2009-03-20 02:16:00,129.15,129.24,129.15,129.23,184600000.0
2009-03-20 02:17:00,129.23,129.23,129.205,129.205,58800000.0
2009-03-20 02:18:00,129.21,129.21,129.16,129.185,59000000.0
2009-03-20 02:19:00,129.19,129.26,129.18,129.26,185600000.0
2009-03-20 02:20:00,129.26,129.29,129.23,129.265,132000000.0
2009-03-20 02:21:00,129.265,129.39,129.26,129.375,331400001.0
2009-03-20 02:22:00,129.375,129.38,129.285,129.3,274500000.0
2009-03-20 02:23:00,129.3,129.325,129.26,129.27,167200000.0
2009-03-20 02:24:00,129.265,129.275,129.24,129.27,92600000.0
2009-03-20 02:25:00,129.27,129.275,129.255,129.265,20900000.0
2009-03-20 02:26:00,129.26,129.265,129.245,129.245,28000000.0
2009-03-20 02:27:00,129.25,129.25,129.24,129.24,28000000.0
2009-03-20 02:28:00,129.24,129.25,129.23,129.25,23400000.0
2009-03-20 02:29:00,129.22,129.255,129.22,129.25,125400000.0
2009-03-20 02:30:00,129.26,129.265,129.245,129.245,133000000.0
2009-03-20 02:31:00,129.255,129.255,129.23,129.235,194600000.0
2009-03-20 02:32:00,129.23,129.23,129.2,129.205,96400000.0
2009-03-20 02:33:00,129.205,129.23,129.205,129.205,114200000.0
2009-03-20 02:34:00,129.205,129.25,129.205,129.23,98400000.0
2009-03-20 02:35:00,129.24,129.26,129.24,129.24,53200000.0
2009-03-20 02:36:00,129.245,129.27,129.225,129.27,90400000.0
2009-03-20 02:37:00,129.275,129.305,129.27,129.29,100400000.0
2009-03-20 02:38:00,129.295,129.295,129.285,129.29,65200000.0
2009-03-20 02:39:00,129.29,129.33,129.285,129.33,69200000.0
2009-03-20 02:40:00,129.33,129.33,129.315,129.315,34600000.0
2009-03-20 02:41:00,129.315,129.37,129.31,129.34,92200000.0
2009-03-20 02:42:00,129.34,129.37,129.34,129.35,177800000.0
2009-03-20 02:43:00,129.345,129.35,129.315,129.34,120000000.0
2009-03-20 02:44:00,129.335,129.365,129.33,129.33,140000000.0
2009-03-20 02:45:00,129.35,129.36,129.33,129.34,66600000.0
2009-03-20 02:46:00,129.34,129.34,129.29,129.305,98400000.0
2009-03-20 02:47:00,129.3,129.305,129.29,129.3,79200000.0
2009-03-20 02:48:00,129.305,129.305,129.29,129.29,58200000.0
2009-03-20 02:49:00,129.295,129.3,129.28,129.285,211200000.0
2009-03-20 02:50:00,129.285,129.285,129.28,129.28,47000000.0
2009-03-20 02:51:00,129.28,129.28,129.245,129.255,85000000.0
2009-03-20 02:52:00,129.255,129.255,129.255,129.255,3600000.0
2009-03-20 02:53:00,129.255,129.255,129.245,129.255,97800000.0
2009-03-20 02:54:00,129.26,129.265,129.255,129.265,87400000.0
2009-03-20 02:55:00,129.28,129.28,129.255,129.255,121800000.0
2009-03-20 02:56:00,129.255,129.255,129.25,129.25,6800000.0
2009-03-20 02:57:00,129.25,129.255,129.25,129.255,54000000.0
2009-03-20 02:58:00,129.25,129.255,129.23,129.235,58200000.0
2009-03-20 02:59:00,129.235,129.25,129.23,129.25,45200000.0
2009-03-20 03:00:00,129.25,129.25,129.245,129.25,6000000.0
2009-03-20 03:01:00,129.25,129.25,129.22,129.225,44400000.0
2009-03-20 03:02:00,129.23,129.255,129.23,129.255,176200000.0
2009-03-20 03:03:00,129.25,129.305,129.25,129.295,125100000.0
2009-03-20 03:04:00,129.3,129.315,129.285,129.31,169800000.0
2009-03-20 03:05:00,129.305,129.365,129.305,129.335,129400000.0
2009-03-20 03:06:00,129.325,129.345,129.31,129.345,182800000.0
2009-03-20 03:07:00,129.34,129.34,129.325,129.335,11600000.0
2009-03-20 03:08:00,129.335,129.375,129.325,129.365,30600000.0
2009-03-20 03:09:00,129.365,129.365,129.31,129.31,91200000.0
2009-03-20 03:10:00,129.315,129.415,129.31,129.41,309800000.0
2009-03-20 03:11:00,129.385,129.42,129.365,129.415,266000000.0
2009-03-20 03:12:00,129.41,129.42,129.4,129.41,135200000.0
2009-03-20 03:13:00,129.41,129.41,129.4,129.41,115600000.0
2009-03-20 03:14:00,129.41,129.415,129.4,129.4,127400000.0
2009-03-20 03:15:00,129.4,129.4,129.345,129.355,175200000.0
2009-03-20 03:16:00,129.355,129.365,129.345,129.36,58000000.0
2009-03-20 03:17:00,129.36,129.36,129.305,129.32,68400000.0
2009-03-20 03:18:00,129.325,129.33,129.325,129.33,13000000.0
2009-03-20 03:19:00,129.33,129.33,129.315,129.32,28600000.0
2009-03-20 03:20:00,129.32,129.32,129.23,129.23,113000000.0
2009-03-20 03:21:00,129.235,129.255,129.215,129.25,116600000.0
2009-03-20 03:22:00,129.25,129.26,129.235,129.255,85800000.0
2009-03-20 03:23:00,129.25,129.26,129.165,129.175,118800000.0
2009-03-20 03:24:00,129.16,129.175,129.12,129.175,157600000.0
2009-03-20 03:25:00,129.175,129.19,129.175,129.175,40000000.0
2009-03-20 03:26:00,129.185,129.19,129.18,129.185,41800000.0
2009-03-20 03:27:00,129.185,129.19,129.165,129.185,197600000.0
2009-03-20 03:28:00,129.18,129.205,129.175,129.195,37800000.0
2009-03-20 03:29:00,129.19,129.28,129.185,129.28,129200000.0
2009-03-20 03:30:00,129.305,129.315,129.285,129.315,110200000.0
2009-03-20 03:31:00,129.31,129.31,129.27,129.3,58400000.0
2009-03-20 03:32:00,129.3,129.315,129.29,129.29,22000000.0
2009-03-20 03:33:00,129.28,129.3,129.24,129.265,145800000.0
2009-03-20 03:34:00,129.265,129.29,129.26,129.28,74600000.0
2009-03-20 03:35:00,129.28,129.29,129.275,129.285,14200000.0
2009-03-20 03:36:00,129.285,129.29,129.22,129.23,112400000.0
2009-03-20 03:37:00,129.235,129.245,129.235,129.235,27000000.0
2009-03-20 03:38:00,129.235,129.235,129.21,129.215,68000000.0
2009-03-20 03:39:00,129.21,129.21,129.15,129.195,196400000.0
2009-03-20 03:40:00,129.185,129.24,129.185,129.23,146200000.0
2009-03-20 03:41:00,129.225,129.235,129.205,129.21,92999999.0
2009-03-20 03:42:00,129.205,129.21,129.195,129.205,130600000.0
2009-03-20 03:43:00,129.205,129.205,129.195,129.205,180400001.0
2009-03-20 03:44:00,129.215,129.22,129.195,129.205,105600000.0
2009-03-20 03:45:00,129.195,129.205,129.185,129.195,167000001.0
2009-03-20 03:46:00,129.195,129.2,129.185,129.2,89199999.0
2009-03-20 03:47:00,129.2,129.2,129.165,129.18,180400000.0
2009-03-20 03:48:00,129.185,129.23,129.18,129.21,205800000.0
2009-03-20 03:49:00,129.2,129.23,129.2,129.22,143600000.0
2009-03-20 03:50:00,129.21,129.255,129.2,129.22,247000000.0
2009-03-20 03:51:00,129.225,129.24,129.215,129.215,145199999.0
2009-03-20 03:52:00,129.225,129.225,129.2,129.2,143399999.0
2009-03-20 03:53:00,129.2,129.205,129.195,129.2,29600000.0
2009-03-20 03:54:00,129.2,129.205,129.185,129.19,54600000.0
2009-03-20 03:55:00,129.195,129.195,129.155,129.175,82400000.0
2009-03-20 03:56:00,129.16,129.18,129.14,129.15,227799999.0
2009-03-20 03:57:00,129.145,129.145,129.145,129.145,19800000.0
2009-03-20 03:58:00,129.135,129.135,129.1,129.115,126800000.0
2009-03-20 03:59:00,129.115,129.145,129.07,129.085,457599999.0
2009-03-20 04:00:00,129.09,129.145,129.07,129.125,279399999.0
2009-03-20 04:01:00,129.125,129.15,129.115,129.13,173200000.0
2009-03-20 04:02:00,129.13,129.17,129.095,129.135,384000000.0
2009-03-20 04:03:00,129.12,129.155,129.115,129.135,346000000.0
2009-03-20 04:04:00,129.14,129.145,129.11,129.135,170400000.0
2009-03-20 04:05:00,129.14,129.165,129.13,129.155,74200000.0
2009-03-20 04:06:00,129.16,129.165,129.14,129.15,80600000.0
2009-03-20 04:07:00,129.15,129.18,129.14,129.18,213000000.0
2009-03-20 04:08:00,129.18,129.18,129.16,129.17,117799999.0
2009-03-20 04:09:00,129.16,129.175,129.155,129.175,68199999.0
2009-03-20 04:10:00,129.175,129.22,129.165,129.205,37799999.0
2009-03-20 04:11:00,129.21,129.215,129.185,129.19,177000000.0
2009-03-20 04:12:00,129.205,129.205,129.19,129.195,47199999.0
2009-03-20 04:13:00,129.195,129.195,129.185,129.185,17800000.0
2009-03-20 04:14:00,129.185,129.19,129.18,129.19,26800000.0
2009-03-20 04:15:00,129.195,129.215,129.18,129.21,62000000.0
2009-03-20 04:16:00,129.21,129.24,129.2,129.225,179599997.0
2009-03-20 04:17:00,129.23,129.23,129.21,129.21,112999999.0
2009-03-20 04:18:00,129.215,129.225,129.18,129.2,117600000.0
2009-03-20 04:19:00,129.205,129.27,129.195,129.24,106800000.0
2009-03-20 04:20:00,129.235,129.29,129.235,129.285,230200000.0
2009-03-20 04:21:00,129.285,129.32,129.255,129.275,231800000.0
2009-03-20 04:22:00,129.28,129.29,129.24,129.245,97600000.0
2009-03-20 04:23:00,129.255,129.255,129.22,129.22,161700000.0
2009-03-20 04:24:00,129.215,129.25,129.215,129.23,181000000.0
2009-03-20 04:25:00,129.235,129.25,129.235,129.25,23200000.0
2009-03-20 04:26:00,129.24,129.24,129.22,129.22,36000000.0
2009-03-20 04:27:00,129.22,129.22,129.185,129.185,146400000.0
2009-03-20 04:28:00,129.195,129.2,129.19,129.195,42800000.0
2009-03-20 04:29:00,129.195,129.195,129.15,129.155,225200000.0
2009-03-20 04:30:00,129.155,129.155,129.095,129.105,203800000.0
2009-03-20 04:31:00,129.11,129.13,129.105,129.125,103200000.0
2009-03-20 04:32:00,129.13,129.13,129.125,129.125,32600000.0
2009-03-20 04:33:00,129.125,129.13,129.105,129.13,83000000.0
2009-03-20 04:34:00,129.135,129.195,129.12,129.195,166400001.0
2009-03-20 04:35:00,129.17,129.21,129.17,129.175,282000000.0
2009-03-20 04:36:00,129.175,129.195,129.165,129.165,200400000.0
2009-03-20 04:37:00,129.155,129.175,129.15,129.16,365600000.0
2009-03-20 04:38:00,129.165,129.21,129.165,129.195,149600000.0
2009-03-20 04:39:00,129.195,129.215,129.15,129.155,279200000.0
2009-03-20 04:40:00,129.155,129.16,129.14,129.14,164400000.0
2009-03-20 04:41:00,129.14,129.15,129.135,129.14,145000000.0
2009-03-20 04:42:00,129.14,129.14,129.125,129.125,99400000.0
2009-03-20 04:43:00,129.13,129.145,129.13,129.14,42200000.0
2009-03-20 04:44:00,129.14,129.14,129.06,129.11,132400000.0
2009-03-20 04:45:00,129.115,129.13,129.115,129.13,34200000.0
2009-03-20 04:46:00,129.13,129.16,129.125,129.16,70200000.0
2009-03-20 04:47:00,129.16,129.17,129.16,129.17,26200000.0
2009-03-20 04:48:00,129.17,129.21,129.17,129.19,71600000.0
2009-03-20 04:49:00,129.19,129.245,129.18,129.245,135200000.0
2009-03-20 04:50:00,129.24,129.24,129.185,129.2,173200000.0
2009-03-20 04:51:00,129.2,129.205,129.185,129.195,90800000.0
2009-03-20 04:52:00,129.2,129.2,129.135,129.15,143200000.0
2009-03-20 04:53:00,129.155,129.165,129.15,129.165,71200000.0
2009-03-20 04:54:00,129.165,129.175,129.15,129.175,81400000.0
2009-03-20 04:55:00,129.165,129.17,129.155,129.17,8400000.0
2009-03-20 04:56:00,129.165,129.165,129.15,129.15,74400000.0
2009-03-20 04:57:00,129.155,129.17,129.15,129.16,107400000.0
2009-03-20 04:58:00,129.165,129.165,129.16,129.16,42200000.0
2009-03-20 04:59:00,129.16,129.165,129.145,129.145,37800000.0
2009-03-20 05:00:00,129.14,129.16,129.14,129.14,47600000.0
2009-03-20 05:01:00,129.15,129.15,129.135,129.135,21400000.0
2009-03-20 05:02:00,129.135,129.16,129.135,129.16,60200000.0
2009-03-20 05:03:00,129.155,129.23,129.155,129.23,117200000.0
2009-03-20 05:04:00,129.23,129.23,129.2,129.2,74800000.0
2009-03-20 05:05:00,129.195,129.195,129.17,129.185,30400000.0
2009-03-20 05:06:00,129.18,129.18,129.175,129.18,40600000.0
2009-03-20 05:07:00,129.185,129.185,129.175,129.175,19400000.0
2009-03-20 05:08:00,129.175,129.175,129.17,129.17,8000000.0
2009-03-20 05:09:00,129.175,129.175,129.155,129.165,18800000.0
2009-03-20 05:10:00,129.16,129.215,129.16,129.215,73200000.0
2009-03-20 05:11:00,129.21,129.23,129.2,129.215,95800000.0
2009-03-20 05:12:00,129.22,129.295,129.22,129.28,195200000.0
2009-03-20 05:13:00,129.275,129.34,129.225,129.225,173400000.0
2009-03-20 05:14:00,129.22,129.225,129.105,129.14,245400000.0
2009-03-20 05:15:00,129.125,129.165,129.125,129.16,61000000.0
2009-03-20 05:16:00,129.155,129.205,129.155,129.18,182200000.0
2009-03-20 05:17:00,129.18,129.185,129.105,129.12,213200000.0
2009-03-20 05:18:00,129.12,129.15,129.12,129.12,124600000.0
2009-03-20 05:19:00,129.125,129.125,129.11,129.125,65000000.0
2009-03-20 05:20:00,129.125,129.145,129.12,129.14,94600000.0
2009-03-20 05:21:00,129.14,129.21,129.14,129.16,94600000.0
2009-03-20 05:22:00,129.16,129.16,129.115,129.145,67400000.0
2009-03-20 05:23:00,129.15,129.18,129.15,129.18,115200000.0
2009-03-20 05:24:00,129.17,129.21,129.165,129.18,72200000.0
2009-03-20 05:25:00,129.19,129.2,129.175,129.19,24800000.0
2009-03-20 05:26:00,129.185,129.255,129.185,129.24,167800000.0
2009-03-20 05:27:00,129.25,129.25,129.24,129.25,121600001.0
2009-03-20 05:28:00,129.245,129.265,129.24,129.265,187400001.0
2009-03-20 05:29:00,129.265,129.265,129.225,129.24,75500000.0
2009-03-20 05:30:00,129.24,129.25,129.18,129.2,84800000.0
2009-03-20 05:31:00,129.2,129.22,129.2,129.22,20200000.0
2009-03-20 05:32:00,129.235,129.255,129.22,129.23,127800000.0
2009-03-20 05:33:00,129.23,129.235,129.16,129.175,48600000.0
2009-03-20 05:34:00,129.18,129.18,129.15,129.16,85600000.0
2009-03-20 05:35:00,129.16,129.18,129.16,129.17,64800000.0
2009-03-20 05:36:00,129.175,129.19,129.17,129.175,109400000.0
2009-03-20 05:37:00,129.18,129.185,129.18,129.18,20400000.0
2009-03-20 05:38:00,129.18,129.215,129.15,129.19,92000000.0
2009-03-20 05:39:00,129.195,129.195,129.185,129.19,14000000.0
2009-03-20 05:40:00,129.185,129.195,129.175,129.195,35400000.0
2009-03-20 05:41:00,129.185,129.185,129.155,129.155,45200000.0
2009-03-20 05:42:00,129.16,129.18,129.145,129.155,87500000.0
2009-03-20 05:43:00,129.155,129.165,129.15,129.16,93200000.0
2009-03-20 05:44:00,129.155,129.155,129.15,129.15,27000000.0
2009-03-20 05:45:00,129.15,129.155,129.15,129.155,35000000.0
2009-03-20 05:46:00,129.155,129.155,129.155,129.155,15200000.0
2009-03-20 05:47:00,129.155,129.18,129.155,129.18,120600000.0
2009-03-20 05:48:00,129.175,129.19,129.175,129.185,25600000.0
2009-03-20 05:49:00,129.185,129.19,129.185,129.19,63200000.0
2009-03-20 05:50:00,129.185,129.2,129.185,129.195,13400000.0
2009-03-20 05:51:00,129.215,129.23,129.2,129.22,22000000.0
2009-03-20 05:52:00,129.215,129.23,129.215,129.23,19000000.0
2009-03-20 05:53:00,129.225,129.225,129.215,129.22,19800000.0
2009-03-20 05:54:00,129.22,129.235,129.17,129.19,224200000.0
2009-03-20 05:55:00,129.19,129.2,129.155,129.17,80000000.0
2009-03-20 05:56:00,129.175,129.175,129.16,129.16,16800000.0
2009-03-20 05:57:00,129.17,129.215,129.145,129.155,212600000.0
2009-03-20 05:58:00,129.155,129.18,129.145,129.15,255400000.0
2009-03-20 05:59:00,129.15,129.155,129.12,129.145,80600000.0
2009-03-20 06:00:00,129.14,129.16,129.135,129.145,38000000.0
2009-03-20 06:01:00,129.145,129.16,129.125,129.16,95400000.0
2009-03-20 06:02:00,129.15,129.16,129.145,129.145,14000000.0
2009-03-20 06:03:00,129.15,129.17,129.15,129.16,20000000.0
2009-03-20 06:04:00,129.155,129.16,129.14,129.15,37800000.0
2009-03-20 06:05:00,129.15,129.16,129.125,129.13,44200000.0
2009-03-20 06:06:00,129.13,129.15,129.105,129.14,124200000.0
2009-03-20 06:07:00,129.13,129.17,129.13,129.17,114500002.0
2009-03-20 06:08:00,129.18,129.19,129.165,129.19,93400000.0
2009-03-20 06:09:00,129.19,129.22,129.165,129.175,115400000.0
2009-03-20 06:10:00,129.18,129.185,129.165,129.175,40600000.0
2009-03-20 06:11:00,129.185,129.19,129.18,129.18,5000000.0
2009-03-20 06:12:00,129.185,129.2,129.185,129.195,26000000.0
2009-03-20 06:13:00,129.195,129.2,129.185,129.2,16400000.0
2009-03-20 06:14:00,129.205,129.235,129.205,129.235,14000000.0
2009-03-20 06:15:00,129.235,129.24,129.22,129.22,30000000.0
2009-03-20 06:16:00,129.225,129.26,129.225,129.24,108200000.0
2009-03-20 06:17:00,129.245,129.305,129.245,129.3,123400000.0
2009-03-20 06:18:00,129.305,129.325,129.29,129.325,99600000.0
2009-03-20 06:19:00,129.31,129.315,129.3,129.305,56600000.0
2009-03-20 06:20:00,129.31,129.31,129.28,129.28,83400000.0
2009-03-20 06:21:00,129.28,129.29,129.28,129.28,85200000.0
2009-03-20 06:22:00,129.275,129.285,129.26,129.265,92000000.0
2009-03-20 06:23:00,129.265,129.265,129.25,129.25,34800000.0
2009-03-20 06:24:00,129.25,129.26,129.25,129.26,57000000.0
2009-03-20 06:25:00,129.26,129.27,129.26,129.27,62200000.0
2009-03-20 06:26:00,129.265,129.265,129.25,129.25,46800000.0
2009-03-20 06:27:00,129.255,129.255,129.245,129.245,46800000.0
2009-03-20 06:28:00,129.245,129.245,129.225,129.235,60000000.0
2009-03-20 06:29:00,129.186,129.201,129.164,129.182,30000000.0
2009-03-20 06:30:00,129.235,129.235,129.19,129.2,30000000.0
2009-03-20 06:31:00,129.2,129.2,129.155,129.17,230600000.0
2009-03-20 06:32:00,129.165,129.175,129.155,129.165,70600000.0
2009-03-20 06:33:00,129.165,129.195,129.165,129.19,57800000.0
2009-03-20 06:34:00,129.19,129.215,129.185,129.21,139400000.0
2009-03-20 06:35:00,129.21,129.21,129.2,129.2,75000000.0
2009-03-20 06:36:00,129.2,129.2,129.2,129.2,38200000.0
2009-03-20 06:37:00,129.205,129.21,129.2,129.2,101400000.0
2009-03-20 06:38:00,129.2,129.215,129.2,129.21,61600000.0
2009-03-20 06:39:00,129.21,129.24,129.21,129.23,151800000.0
2009-03-20 06:40:00,129.225,129.23,129.215,129.225,116600000.0
2009-03-20 06:41:00,129.225,129.23,129.2,129.22,108000000.0
2009-03-20 06:42:00,129.235,129.24,129.225,129.24,69800000.0
2009-03-20 06:43:00,129.24,129.24,129.1,129.15,155400000.0
2009-03-20 06:44:00,129.155,129.165,129.1,129.13,181600000.0
2009-03-20 06:45:00,129.13,129.155,129.13,129.155,39400000.0
2009-03-20 06:46:00,129.155,129.165,129.155,129.155,10400000.0
2009-03-20 06:47:00,129.155,129.17,129.15,129.17,55200000.0
2009-03-20 06:48:00,129.165,129.165,129.14,129.15,52200000.0
2009-03-20 06:49:00,129.15,129.155,129.15,129.15,35800000.0
2009-03-20 06:50:00,129.155,129.16,129.145,129.15,94400000.0
2009-03-20 06:51:00,129.15,129.215,129.15,129.205,44600000.0
2009-03-20 06:52:00,129.215,129.255,129.14,129.15,96399998.0
2009-03-20 06:53:00,129.15,129.17,129.15,129.165,70600000.0
2009-03-20 06:54:00,129.165,129.18,129.16,129.18,19600000.0
2009-03-20 06:55:00,129.175,129.175,129.155,129.155,6000000.0
2009-03-20 06:56:00,129.155,129.155,129.15,129.155,28200000.0
2009-03-20 06:57:00,129.15,129.165,129.15,129.15,87400000.0
2009-03-20 06:58:00,129.155,129.16,129.15,129.16,20600000.0
2009-03-20 06:59:00,129.165,129.2,129.155,129.17,159000000.0
2009-03-20 07:00:00,129.17,129.17,129.165,129.165,15600000.0
2009-03-20 07:01:00,129.17,129.19,129.155,129.165,52000000.0
2009-03-20 07:02:00,129.17,129.17,129.15,129.15,65800000.0
2009-03-20 07:03:00,129.155,129.155,129.15,129.155,27600000.0
2009-03-20 07:04:00,129.155,129.155,129.15,129.15,8800000.0
2009-03-20 07:05:00,129.15,129.18,129.15,129.16,29800000.0
2009-03-20 07:06:00,129.16,129.16,129.14,129.155,163999998.0
2009-03-20 07:07:00,129.155,129.165,129.15,129.15,105400000.0
2009-03-20 07:08:00,129.15,129.15,129.15,129.15,11600000.0
2009-03-20 07:09:00,129.155,129.16,129.15,129.15,81200000.0
2009-03-20 07:10:00,129.15,129.19,129.15,129.19,46400000.0
2009-03-20 07:11:00,129.195,129.21,129.185,129.19,86400000.0
2009-03-20 07:12:00,129.19,129.205,129.18,129.195,70200000.0
2009-03-20 07:13:00,129.19,129.215,129.19,129.21,62800000.0
2009-03-20 07:14:00,129.215,129.225,129.195,129.2,85200000.0
2009-03-20 07:15:00,129.2,129.205,129.195,129.195,55200000.0
2009-03-20 07:16:00,129.195,129.2,129.17,129.18,145200000.0
2009-03-20 07:17:00,129.175,129.19,129.165,129.18,145200000.0
2009-03-20 07:18:00,129.18,129.2,129.165,129.185,141500000.0
2009-03-20 07:19:00,129.175,129.175,129.15,129.155,40400000.0
2009-03-20 07:20:00,129.155,129.2,129.155,129.2,139000000.0
2009-03-20 07:21:00,129.2,129.205,129.185,129.185,110200000.0
2009-03-20 07:22:00,129.185,129.195,129.15,129.17,122000000.0
2009-03-20 07:23:00,129.17,129.175,129.17,129.17,17000000.0
2009-03-20 07:24:00,129.17,129.175,129.165,129.175,29600000.0
2009-03-20 07:25:00,129.17,129.195,129.17,129.185,97200000.0
2009-03-20 07:26:00,129.19,129.195,129.18,129.185,45800000.0
2009-03-20 07:27:00,129.185,129.19,129.185,129.185,9800000.0
2009-03-20 07:28:00,129.185,129.205,129.185,129.195,30600000.0
2009-03-20 07:29:00,129.2,129.205,129.18,129.19,66600000.0
2009-03-20 07:30:00,129.195,129.21,129.19,129.2,31200000.0
2009-03-20 07:31:00,129.2,129.22,129.185,129.2,180500000.0
2009-03-20 07:32:00,129.21,129.24,129.205,129.23,56200000.0
2009-03-20 07:33:00,129.225,129.225,129.17,129.185,149200000.0
2009-03-20 07:34:00,129.185,129.19,129.165,129.165,81200000.0
2009-03-20 07:35:00,129.165,129.17,129.15,129.16,107600000.0
2009-03-20 07:36:00,129.16,129.16,129.145,129.15,99200000.0
2009-03-20 07:37:00,129.155,129.165,129.15,129.155,66200000.0
2009-03-20 07:38:00,129.155,129.16,129.145,129.16,159200000.0
2009-03-20 07:39:00,129.145,129.155,129.145,129.15,65000000.0
2009-03-20 07:40:00,129.15,129.15,129.13,129.13,65600000.0
2009-03-20 07:41:00,129.13,129.13,129.1,129.105,84400000.0
2009-03-20 07:42:00,129.105,129.14,129.105,129.14,69700000.0
2009-03-20 07:43:00,129.145,129.155,129.135,129.155,105200000.0
2009-03-20 07:44:00,129.145,129.185,129.13,129.185,127400000.0
2009-03-20 07:45:00,129.175,129.24,129.17,129.235,164400000.0
2009-03-20 07:46:00,129.24,129.27,129.21,129.245,71800000.0
2009-03-20 07:47:00,129.245,129.245,129.23,129.24,6000000.0
2009-03-20 07:48:00,129.235,129.25,129.22,129.23,74200000.0
2009-03-20 07:49:00,129.225,129.23,129.185,129.185,121200000.0
2009-03-20 07:50:00,129.185,129.195,129.13,129.15,137200000.0
2009-03-20 07:51:00,129.155,129.155,129.15,129.15,94800000.0
2009-03-20 07:52:00,129.15,129.19,129.15,129.15,111000000.0
2009-03-20 07:53:00,129.16,129.17,129.15,129.15,280200000.0
2009-03-20 07:54:00,129.155,129.16,129.15,129.155,127200000.0
2009-03-20 07:55:00,129.16,129.175,129.125,129.125,139800000.0
2009-03-20 07:56:00,129.13,129.135,129.125,129.135,50000000.0
2009-03-20 07:57:00,129.14,129.14,129.11,129.13,177800000.0
2009-03-20 07:58:00,129.13,129.13,129.11,129.115,54600000.0
2009-03-20 07:59:00,129.125,129.13,129.11,129.12,209400000.0
2009-03-20 08:00:00,129.125,129.13,129.125,129.125,93400000.0
2009-03-20 08:01:00,129.125,129.17,129.125,129.145,146400000.0
2009-03-20 08:02:00,129.155,129.2,129.155,129.18,31600000.0
2009-03-20 08:03:00,129.175,129.255,129.175,129.215,175200000.0
2009-03-20 08:04:00,129.215,129.215,129.17,129.175,103800000.0
2009-03-20 08:05:00,129.18,129.185,129.175,129.18,12000000.0
2009-03-20 08:06:00,129.18,129.18,129.175,129.18,5000000.0
2009-03-20 08:07:00,129.18,129.185,129.17,129.185,46600000.0
2009-03-20 08:08:00,129.18,129.18,129.175,129.175,9200000.0
2009-03-20 08:09:00,129.17,129.17,129.125,129.14,35400000.0
2009-03-20 08:10:00,129.135,129.15,129.12,129.14,88800000.0
2009-03-20 08:11:00,129.14,129.15,129.135,129.135,25200000.0
2009-03-20 08:12:00,129.14,129.15,129.105,129.13,102600000.0
2009-03-20 08:13:00,129.135,129.155,129.12,129.12,120000000.0
2009-03-20 08:14:00,129.11,129.125,129.105,129.115,113400000.0
2009-03-20 08:15:00,129.11,129.135,129.11,129.125,186200000.0
2009-03-20 08:16:00,129.12,129.125,129.115,129.115,35600000.0
2009-03-20 08:17:00,129.115,129.15,129.115,129.15,62000000.0
2009-03-20 08:18:00,129.145,129.145,129.13,129.14,82200000.0
2009-03-20 08:19:00,129.145,129.165,129.14,129.15,106200000.0
2009-03-20 08:20:00,129.155,129.18,129.145,129.18,87800000.0
2009-03-20 08:21:00,129.18,129.18,129.15,129.155,96800000.0
2009-03-20 08:22:00,129.165,129.17,129.155,129.17,79600000.0
2009-03-20 08:23:00,129.17,129.175,129.165,129.165,145600001.0
2009-03-20 08:24:00,129.175,129.19,129.17,129.185,46000000.0
2009-03-20 08:25:00,129.185,129.19,129.185,129.19,18800000.0
2009-03-20 08:26:00,129.185,129.19,129.09,129.115,202400000.0
2009-03-20 08:27:00,129.13,129.135,129.115,129.13,63600000.0
2009-03-20 08:28:00,129.125,129.125,129.11,129.115,41000000.0
2009-03-20 08:29:00,129.11,129.175,129.11,129.125,148400000.0
2009-03-20 08:30:00,129.115,129.14,129.115,129.13,148200000.0
2009-03-20 08:31:00,129.13,129.165,129.13,129.15,100800000.0
2009-03-20 08:32:00,129.155,129.175,129.155,129.165,68800000.0
2009-03-20 08:33:00,129.165,129.17,129.15,129.15,56600000.0
2009-03-20 08:34:00,129.15,129.15,129.15,129.15,26000000.0
2009-03-20 08:35:00,129.15,129.15,129.15,129.15,22400000.0
2009-03-20 08:36:00,129.16,129.19,129.155,129.19,65400000.0
2009-03-20 08:37:00,129.245,129.245,129.2,129.2,217400000.0
2009-03-20 08:38:00,129.205,129.21,129.14,129.17,105000000.0
2009-03-20 08:39:00,129.165,129.17,129.135,129.15,207800000.0
2009-03-20 08:40:00,129.155,129.195,129.155,129.195,239600000.0
2009-03-20 08:41:00,129.205,129.22,129.205,129.215,107200000.0
2009-03-20 08:42:00,129.215,129.22,129.205,129.21,68000000.0
2009-03-20 08:43:00,129.205,129.205,129.125,129.13,282400000.0
2009-03-20 08:44:00,129.14,129.195,129.14,129.18,127000000.0
2009-03-20 08:45:00,129.18,129.2,129.16,129.2,166200000.0
2009-03-20 08:46:00,129.2,129.215,129.195,129.205,81200000.0
2009-03-20 08:47:00,129.205,129.215,129.19,129.205,147400000.0
2009-03-20 08:48:00,129.21,129.235,129.205,129.21,110200000.0
2009-03-20 08:49:00,129.205,129.205,129.15,129.15,96600000.0
2009-03-20 08:50:00,129.155,129.185,129.155,129.175,114800000.0
2009-03-20 08:51:00,129.185,129.185,129.125,129.125,144800000.0
2009-03-20 08:52:00,129.125,129.175,129.125,129.15,228000000.0
2009-03-20 08:53:00,129.16,129.16,129.14,129.16,143800000.0
2009-03-20 08:54:00,129.16,129.16,129.14,129.15,105400000.0
2009-03-20 08:55:00,129.155,129.16,129.13,129.16,166199999.0
2009-03-20 08:56:00,129.16,129.16,129.14,129.145,94700000.0
2009-03-20 08:57:00,129.155,129.155,129.145,129.155,63200000.0
2009-03-20 08:58:00,129.155,129.17,129.155,129.16,69200000.0
2009-03-20 08:59:00,129.16,129.27,129.16,129.27,200000000.0
2009-03-20 09:00:00,129.27,129.29,129.245,129.275,207800000.0
2009-03-20 09:01:00,129.275,129.285,129.22,129.23,287700000.0
2009-03-20 09:02:00,129.225,129.225,129.175,129.225,187000000.0
2009-03-20 09:03:00,129.225,129.24,129.225,129.23,113400000.0
2009-03-20 09:04:00,129.24,129.29,129.24,129.265,162400000.0
2009-03-20 09:05:00,129.275,129.285,129.255,129.275,173600000.0
2009-03-20 09:06:00,129.28,129.32,129.225,129.26,287199999.0
2009-03-20 09:07:00,129.26,129.275,129.245,129.275,198400001.0
2009-03-20 09:08:00,129.295,129.3,129.265,129.265,259450000.0
2009-03-20 09:09:00,129.265,129.305,129.265,129.295,229600000.0
2009-03-20 09:10:00,129.305,129.34,129.305,129.31,417800000.0
2009-03-20 09:11:00,129.31,129.315,129.27,129.305,239400000.0
2009-03-20 09:12:00,129.305,129.365,129.3,129.3,270800000.0
2009-03-20 09:13:00,129.3,129.305,129.245,129.245,236600000.0
2009-03-20 09:14:00,129.245,129.295,129.23,129.295,190000000.0
2009-03-20 09:15:00,129.295,129.38,129.205,129.24,277600000.0
2009-03-20 09:16:00,129.24,129.37,129.24,129.35,325000000.0
2009-03-20 09:17:00,129.35,129.38,129.31,129.38,256000000.0
2009-03-20 09:18:00,129.375,129.375,129.315,129.315,155000000.0
2009-03-20 09:19:00,129.32,129.36,129.32,129.335,281000000.0
2009-03-20 09:20:00,129.33,129.38,129.295,129.295,332600000.0
2009-03-20 09:21:00,129.295,129.31,129.28,129.28,309800000.0
2009-03-20 09:22:00,129.28,129.335,129.28,129.32,177200000.0
2009-03-20 09:23:00,129.305,129.32,129.3,129.3,126200000.0
2009-03-20 09:24:00,129.305,129.315,129.27,129.285,278400000.0
2009-03-20 09:25:00,129.29,129.3,129.195,129.2,291300000.0
2009-03-20 09:26:00,129.2,129.225,129.18,129.21,292800000.0
2009-03-20 09:27:00,129.21,129.295,129.21,129.27,436200001.0
2009-03-20 09:28:00,129.27,129.27,129.235,129.245,239600000.0
2009-03-20 09:29:00,129.245,129.265,129.21,129.265,178600000.0
2009-03-20 09:30:00,129.265,129.32,129.265,129.3,254200000.0
2009-03-20 09:31:00,129.3,129.355,129.295,129.355,443999999.0
2009-03-20 09:32:00,129.355,129.415,129.345,129.415,275800000.0
2009-03-20 09:33:00,129.41,129.475,129.405,129.47,286800000.0
2009-03-20 09:34:00,129.47,129.485,129.415,129.435,579400000.0
2009-03-20 09:35:00,129.435,129.445,129.32,129.425,388199999.0
2009-03-20 09:36:00,129.425,129.565,129.425,129.525,463100000.0
2009-03-20 09:37:00,129.525,129.565,129.515,129.545,624300001.0
2009-03-20 09:38:00,129.545,129.545,129.505,129.505,543800000.0
2009-03-20 09:39:00,129.505,129.565,129.385,129.445,558200000.0
2009-03-20 09:40:00,129.455,129.49,129.315,129.335,480300000.0
2009-03-20 09:41:00,129.335,129.44,129.325,129.375,612999999.0
2009-03-20 09:42:00,129.385,129.4,129.225,129.29,702200004.0
2009-03-20 09:43:00,129.285,129.44,129.25,129.435,603599999.0
2009-03-20 09:44:00,129.435,129.475,129.3,129.31,596900000.0
2009-03-20 09:45:00,129.31,129.335,129.25,129.25,700300002.0
2009-03-20 09:46:00,129.25,129.255,129.2,129.245,762199999.0
2009-03-20 09:47:00,129.245,129.29,129.235,129.285,435600001.0
2009-03-20 09:48:00,129.28,129.475,129.28,129.445,528199999.0
2009-03-20 09:49:00,129.445,129.465,129.41,129.42,412000000.0
2009-03-20 09:50:00,129.435,129.435,129.315,129.355,474900000.0
2009-03-20 09:51:00,129.355,129.355,129.25,129.26,274600000.0
2009-03-20 09:52:00,129.27,129.365,129.265,129.355,368900000.0
2009-03-20 09:53:00,129.37,129.43,129.355,129.375,400400000.0
2009-03-20 09:54:00,129.38,129.4,129.33,129.34,345000000.0
2009-03-20 09:55:00,129.34,129.375,129.33,129.37,362400000.0
2009-03-20 09:56:00,129.37,129.375,129.295,129.3,380400000.0
2009-03-20 09:57:00,129.3,129.31,129.2,129.23,578900001.0
2009-03-20 09:58:00,129.24,129.255,129.215,129.235,661799999.0
2009-03-20 09:59:00,129.235,129.27,129.23,129.24,803800001.0
2009-03-20 10:00:00,129.24,129.24,129.14,129.165,368000000.0
2009-03-20 10:01:00,129.165,129.265,129.165,129.25,519600000.0
2009-03-20 10:02:00,129.245,129.3,129.23,129.295,780199998.0
2009-03-20 10:03:00,129.295,129.345,129.27,129.27,600900000.0
2009-03-20 10:04:00,129.27,129.315,129.215,129.3,537500001.0
2009-03-20 10:05:00,129.3,129.3,129.155,129.27,721800001.0
2009-03-20 10:06:00,129.275,129.33,129.26,129.325,570600000.0
2009-03-20 10:07:00,129.335,129.405,129.21,129.24,390000000.0
2009-03-20 10:08:00,129.24,129.35,129.24,129.33,314900002.0
2009-03-20 10:09:00,129.32,129.33,129.25,129.25,295000000.0
2009-03-20 10:10:00,129.25,129.265,129.23,129.24,386000001.0
2009-03-20 10:11:00,129.24,129.275,129.23,129.23,634800002.0
2009-03-20 10:12:00,129.22,129.265,129.2,129.265,762999999.0
2009-03-20 10:13:00,129.27,129.275,129.22,129.24,469600003.0
2009-03-20 10:14:00,129.24,129.275,129.195,129.265,533300000.0
2009-03-20 10:15:00,129.265,129.35,129.265,129.315,546600000.0
2009-03-20 10:16:00,129.29,129.29,129.205,129.255,476500001.0
2009-03-20 10:17:00,129.255,129.36,129.255,129.34,540000000.0
2009-03-20 10:18:00,129.34,129.38,129.245,129.255,670300001.0
2009-03-20 10:19:00,129.26,129.38,129.255,129.38,450400000.0
2009-03-20 10:20:00,129.38,129.38,129.24,129.26,594600000.0
2009-03-20 10:21:00,129.275,129.415,129.27,129.4,814200000.0
2009-03-20 10:22:00,129.395,129.395,129.2,129.25,552599999.0
2009-03-20 10:23:00,129.255,129.255,129.2,129.215,344000000.0
2009-03-20 10:24:00,129.21,129.215,129.15,129.165,280700000.0
2009-03-20 10:25:00,129.16,129.22,129.135,129.15,550800000.0
2009-03-20 10:26:00,129.155,129.225,129.15,129.165,459400000.0
2009-03-20 10:27:00,129.175,129.245,129.175,129.19,440199999.0
2009-03-20 10:28:00,129.195,129.235,129.17,129.205,380800001.0
2009-03-20 10:29:00,129.205,129.215,129.175,129.215,190800000.0
2009-03-20 10:30:00,129.215,129.28,129.215,129.245,162600000.0
2009-03-20 10:31:00,129.245,129.25,129.17,129.195,526800000.0
2009-03-20 10:32:00,129.195,129.235,129.17,129.23,327600000.0
2009-03-20 10:33:00,129.225,129.325,129.225,129.23,260400000.0
2009-03-20 10:34:00,129.235,129.36,129.18,129.335,342600000.0
2009-03-20 10:35:00,129.335,129.355,129.265,129.27,466900000.0
2009-03-20 10:36:00,129.265,129.31,129.265,129.295,330800000.0
2009-03-20 10:37:00,129.295,129.37,129.26,129.33,492199998.0
2009-03-20 10:38:00,129.32,129.32,129.165,129.165,299500000.0
2009-03-20 10:39:00,129.165,129.28,129.165,129.26,327300000.0
2009-03-20 10:40:00,129.26,129.26,129.22,129.235,214600000.0
2009-03-20 10:41:00,129.24,129.24,129.2,129.235,384000000.0
2009-03-20 10:42:00,129.235,129.295,129.235,129.295,166600000.0
2009-03-20 10:43:00,129.295,129.3,129.22,129.29,328000000.0
2009-03-20 10:44:00,129.285,129.3,129.22,129.295,311200000.0
2009-03-20 10:45:00,129.3,129.335,129.255,129.255,612400001.0
2009-03-20 10:46:00,129.255,129.38,129.255,129.315,335600000.0
2009-03-20 10:47:00,129.31,129.335,129.27,129.295,467000001.0
2009-03-20 10:48:00,129.295,129.32,129.29,129.32,193400000.0
2009-03-20 10:49:00,129.305,129.325,129.155,129.16,391300000.0
2009-03-20 10:50:00,129.16,129.395,129.16,129.39,470700001.0
2009-03-20 10:51:00,129.395,129.425,129.31,129.31,396500000.0
2009-03-20 10:52:00,129.31,129.35,129.27,129.33,506000002.0
2009-03-20 10:53:00,129.325,129.35,129.3,129.35,484800001.0
2009-03-20 10:54:00,129.35,129.415,129.325,129.37,330800000.0
2009-03-20 10:55:00,129.365,129.4,129.355,129.39,244600000.0
2009-03-20 10:56:00,129.39,129.39,129.355,129.36,267000000.0
2009-03-20 10:57:00,129.355,129.445,129.355,129.425,232000000.0
2009-03-20 10:58:00,129.425,129.435,129.405,129.405,413600000.0
2009-03-20 10:59:00,129.395,129.42,129.38,129.39,291000000.0
2009-03-20 11:00:00,129.39,129.405,129.33,129.355,358400000.0
2009-03-20 11:01:00,129.355,129.355,129.295,129.3,288000000.0
2009-03-20 11:02:00,129.3,129.3,129.245,129.275,448000000.0
2009-03-20 11:03:00,129.275,129.295,129.265,129.275,236800000.0
2009-03-20 11:04:00,129.275,129.355,129.27,129.315,341200000.0
2009-03-20 11:05:00,129.325,129.33,129.275,129.285,364800000.0
2009-03-20 11:06:00,129.29,129.37,129.285,129.34,252800000.0
2009-03-20 11:07:00,129.345,129.38,129.32,129.35,162700000.0
2009-03-20 11:08:00,129.345,129.37,129.345,129.37,396200002.0
2009-03-20 11:09:00,129.37,129.39,129.33,129.33,174200000.0
2009-03-20 11:10:00,129.325,129.34,129.29,129.295,339600000.0
2009-03-20 11:11:00,129.31,129.33,129.295,129.32,127600000.0
2009-03-20 11:12:00,129.325,129.44,129.32,129.42,312800000.0
2009-03-20 11:13:00,129.435,129.515,129.425,129.48,480600000.0
2009-03-20 11:14:00,129.465,129.485,129.445,129.48,349000001.0
2009-03-20 11:15:00,129.48,129.505,129.42,129.425,280400000.0
2009-03-20 11:16:00,129.425,129.45,129.405,129.415,366399999.0
2009-03-20 11:17:00,129.415,129.42,129.375,129.38,326800000.0
2009-03-20 11:18:00,129.38,129.38,129.32,129.36,445399999.0
2009-03-20 11:19:00,129.36,129.425,129.355,129.415,222600000.0
2009-03-20 11:20:00,129.415,129.485,129.4,129.455,325600000.0
2009-03-20 11:21:00,129.455,129.475,129.445,129.46,196999998.0
2009-03-20 11:22:00,129.46,129.5,129.445,129.47,601600000.0
2009-03-20 11:23:00,129.48,129.53,129.465,129.48,816299998.0
2009-03-20 11:24:00,129.485,129.49,129.415,129.415,333500000.0
2009-03-20 11:25:00,129.415,129.465,129.41,129.435,418799996.0
2009-03-20 11:26:00,129.435,129.435,129.405,129.42,409399997.0
2009-03-20 11:27:00,129.425,129.43,129.345,129.35,370600000.0
2009-03-20 11:28:00,129.35,129.38,129.35,129.355,244400000.0
2009-03-20 11:29:00,129.35,129.43,129.35,129.415,443799996.0
2009-03-20 11:30:00,129.415,129.425,129.385,129.39,460000001.0
2009-03-20 11:31:00,129.39,129.4,129.385,129.4,443399999.0
2009-03-20 11:32:00,129.4,129.405,129.34,129.395,698599998.0
2009-03-20 11:33:00,129.395,129.46,129.39,129.44,350600000.0
2009-03-20 11:34:00,129.43,129.43,129.325,129.35,455500000.0
2009-03-20 11:35:00,129.355,129.36,129.325,129.35,225000000.0
2009-03-20 11:36:00,129.35,129.38,129.33,129.35,326199999.0
2009-03-20 11:37:00,129.35,129.405,129.35,129.38,317600001.0
2009-03-20 11:38:00,129.375,129.41,129.355,129.355,369600000.0
2009-03-20 11:39:00,129.355,129.375,129.34,129.375,272000000.0
2009-03-20 11:40:00,129.38,129.49,129.38,129.47,560200000.0
2009-03-20 11:41:00,129.465,129.53,129.465,129.53,618599999.0
2009-03-20 11:42:00,129.535,129.55,129.5,129.53,434999999.0
2009-03-20 11:43:00,129.53,129.545,129.495,129.535,469599999.0
2009-03-20 11:44:00,129.495,129.52,129.365,129.365,567700000.0
2009-03-20 11:45:00,129.365,129.445,129.36,129.445,1374600018.0
2009-03-20 11:46:00,129.445,129.45,129.4,129.41,604600004.0
2009-03-20 11:47:00,129.43,129.44,129.395,129.41,566200004.0
2009-03-20 11:48:00,129.4,129.43,129.39,129.4,757700004.0
2009-03-20 11:49:00,129.4,129.53,129.395,129.52,553600001.0
2009-03-20 11:50:00,129.52,129.535,129.385,129.42,534100000.0
2009-03-20 11:51:00,129.42,129.425,129.375,129.405,263300000.0
2009-03-20 11:52:00,129.405,129.41,129.355,129.41,403700000.0
2009-03-20 11:53:00,129.405,129.405,129.355,129.365,245800000.0
2009-03-20 11:54:00,129.395,129.415,129.38,129.4,233000000.0
2009-03-20 11:55:00,129.4,129.405,129.38,129.39,104500000.0
2009-03-20 11:56:00,129.395,129.435,129.35,129.37,381500000.0
2009-03-20 11:57:00,129.375,129.385,129.33,129.345,176100000.0
2009-03-20 11:58:00,129.355,129.385,129.355,129.365,270000000.0
2009-03-20 11:59:00,129.365,129.365,129.32,129.325,335900000.0
2009-03-20 12:00:00,129.325,129.365,129.325,129.355,262200000.0
2009-03-20 12:01:00,129.36,129.36,129.3,129.3,539800000.0
2009-03-20 12:02:00,129.3,129.33,129.3,129.3,402000000.0
2009-03-20 12:03:00,129.305,129.43,129.285,129.36,633100000.0
2009-03-20 12:04:00,129.375,129.43,129.31,129.315,582600000.0
2009-03-20 12:05:00,129.32,129.36,129.315,129.34,392400000.0
2009-03-20 12:06:00,129.345,129.41,129.345,129.39,273800000.0
2009-03-20 12:07:00,129.39,129.4,129.35,129.35,204600000.0
2009-03-20 12:08:00,129.35,129.4,129.35,129.4,227800000.0
2009-03-20 12:09:00,129.39,129.39,129.28,129.285,505200000.0
2009-03-20 12:10:00,129.285,129.345,129.28,129.305,428200000.0
2009-03-20 12:11:00,129.305,129.325,129.295,129.295,296800000.0
2009-03-20 12:12:00,129.295,129.305,129.24,129.265,552000000.0
2009-03-20 12:13:00,129.26,129.265,129.175,129.22,537399999.0
2009-03-20 12:14:00,129.215,129.275,129.21,129.26,288600000.0
2009-03-20 12:15:00,129.26,129.31,129.255,129.295,460400001.0
2009-03-20 12:16:00,129.305,129.385,129.305,129.34,356800000.0
2009-03-20 12:17:00,129.325,129.345,129.29,129.31,291600000.0
2009-03-20 12:18:00,129.305,129.395,129.295,129.375,216400000.0
2009-03-20 12:19:00,129.375,129.39,129.295,129.385,287900000.0
2009-03-20 12:20:00,129.365,129.435,129.345,129.345,216600000.0
2009-03-20 12:21:00,129.335,129.42,129.285,129.415,295200000.0
2009-03-20 12:22:00,129.415,129.465,129.41,129.43,263200000.0
2009-03-20 12:23:00,129.45,129.45,129.42,129.44,249000000.0
2009-03-20 12:24:00,129.44,129.445,129.405,129.41,184500000.0
2009-03-20 12:25:00,129.41,129.465,129.37,129.415,315400000.0
2009-03-20 12:26:00,129.41,129.45,129.39,129.445,401200000.0
2009-03-20 12:27:00,129.445,129.475,129.44,129.475,153000001.0
2009-03-20 12:28:00,129.475,129.475,129.4,129.4,392800001.0
2009-03-20 12:29:00,129.4,129.53,129.365,129.475,647500000.0
2009-03-20 12:30:00,129.48,129.485,129.415,129.44,784500000.0
2009-03-20 12:31:00,129.435,129.595,129.435,129.595,608400000.0
2009-03-20 12:32:00,129.595,129.785,129.595,129.74,349200000.0
2009-03-20 12:33:00,129.73,129.75,129.69,129.7,555400000.0
2009-03-20 12:34:00,129.705,129.75,129.67,129.695,656600000.0
2009-03-20 12:35:00,129.7,129.73,129.635,129.68,598700001.0
2009-03-20 12:36:00,129.675,129.69,129.435,129.455,533700000.0
2009-03-20 12:37:00,129.47,129.58,129.465,129.55,431499999.0
2009-03-20 12:38:00,129.545,129.565,129.515,129.555,381700000.0
2009-03-20 12:39:00,129.55,129.55,129.395,129.435,437699999.0
2009-03-20 12:40:00,129.435,129.465,129.31,129.415,538000000.0
2009-03-20 12:41:00,129.375,129.425,129.29,129.37,523400000.0
2009-03-20 12:42:00,129.37,129.52,129.365,129.41,375600000.0
2009-03-20 12:43:00,129.405,129.44,129.26,129.4,419200000.0
2009-03-20 12:44:00,129.395,129.43,129.395,129.41,221800000.0
2009-03-20 12:45:00,129.415,129.515,129.365,129.505,420400000.0
2009-03-20 12:46:00,129.52,129.57,129.47,129.49,522800000.0
2009-03-20 12:47:00,129.49,129.515,129.4,129.445,325800000.0
2009-03-20 12:48:00,129.445,129.445,129.285,129.325,456500000.0
2009-03-20 12:49:00,129.32,129.335,129.23,129.325,406800000.0
2009-03-20 12:50:00,129.33,129.485,129.285,129.445,523299999.0
2009-03-20 12:51:00,129.445,129.49,129.37,129.44,531400000.0
2009-03-20 12:52:00,129.445,129.63,129.395,129.63,263300000.0
2009-03-20 12:53:00,129.595,129.6,129.415,129.48,370100000.0
2009-03-20 12:54:00,129.475,129.585,129.43,129.43,494000001.0
2009-03-20 12:55:00,129.425,129.485,129.405,129.42,289300000.0
2009-03-20 12:56:00,129.4,129.485,129.385,129.435,363400000.0
2009-03-20 12:57:00,129.435,129.56,129.43,129.525,403799999.0
2009-03-20 12:58:00,129.53,129.535,129.385,129.41,486900000.0
2009-03-20 12:59:00,129.41,129.455,129.405,129.45,318800000.0
2009-03-20 13:00:00,129.45,129.475,129.41,129.415,331200000.0
2009-03-20 13:01:00,129.41,129.49,129.395,129.47,371200000.0
2009-03-20 13:02:00,129.475,129.51,129.465,129.485,278600000.0
2009-03-20 13:03:00,129.5,129.52,129.49,129.51,312000000.0
2009-03-20 13:04:00,129.51,129.515,129.46,129.495,285200000.0
2009-03-20 13:05:00,129.5,129.57,129.5,129.57,187700000.0
2009-03-20 13:06:00,129.57,129.575,129.44,129.47,329000002.0
2009-03-20 13:07:00,129.47,129.485,129.41,129.41,312400000.0
2009-03-20 13:08:00,129.41,129.45,129.41,129.425,286000000.0
2009-03-20 13:09:00,129.43,129.53,129.415,129.445,340000000.0
2009-03-20 13:10:00,129.45,129.56,129.45,129.555,260600000.0
2009-03-20 13:11:00,129.57,129.575,129.53,129.545,105200000.0
2009-03-20 13:12:00,129.54,129.545,129.515,129.52,64400000.0
2009-03-20 13:13:00,129.52,129.55,129.495,129.495,185000000.0
2009-03-20 13:14:00,129.495,129.57,129.47,129.565,287000000.0
2009-03-20 13:15:00,129.575,129.585,129.455,129.5,451500000.0
2009-03-20 13:16:00,129.5,129.52,129.43,129.51,430399999.0
2009-03-20 13:17:00,129.51,129.545,129.44,129.51,330000000.0
2009-03-20 13:18:00,129.495,129.57,129.455,129.455,535200000.0
2009-03-20 13:19:00,129.46,129.505,129.45,129.455,533800000.0
2009-03-20 13:20:00,129.455,129.52,129.445,129.49,511200000.0
2009-03-20 13:21:00,129.49,129.505,129.445,129.49,552300000.0
2009-03-20 13:22:00,129.49,129.52,129.43,129.45,467300000.0
2009-03-20 13:23:00,129.445,129.54,129.435,129.49,283599999.0
2009-03-20 13:24:00,129.49,129.54,129.465,129.52,233300000.0
2009-03-20 13:25:00,129.535,129.54,129.5,129.52,368400000.0
2009-03-20 13:26:00,129.53,129.59,129.525,129.555,386800000.0
2009-03-20 13:27:00,129.555,129.58,129.525,129.58,465400000.0
2009-03-20 13:28:00,129.58,129.645,129.58,129.615,468600000.0
2009-03-20 13:29:00,129.615,129.62,129.58,129.58,257200000.0
2009-03-20 13:30:00,129.6,129.655,129.58,129.655,522000000.0
2009-03-20 13:31:00,129.66,129.72,129.64,129.715,389800000.0
2009-03-20 13:32:00,129.705,129.71,129.56,129.6,379600000.0
2009-03-20 13:33:00,129.595,129.615,129.595,129.605,92800000.0
2009-03-20 13:34:00,129.61,129.665,129.605,129.605,443700000.0
2009-03-20 13:35:00,129.61,129.64,129.575,129.58,408800000.0
2009-03-20 13:36:00,129.58,129.61,129.525,129.605,415400000.0
2009-03-20 13:37:00,129.605,129.685,129.585,129.625,290600000.0
2009-03-20 13:38:00,129.62,129.635,129.52,129.555,342900000.0
2009-03-20 13:39:00,129.555,129.56,129.515,129.55,397000000.0
2009-03-20 13:40:00,129.545,129.575,129.525,129.575,403100000.0
2009-03-20 13:41:00,129.57,129.66,129.57,129.66,467400000.0
2009-03-20 13:42:00,129.66,129.66,129.615,129.62,423700000.0
2009-03-20 13:43:00,129.62,129.645,129.595,129.635,360200000.0
2009-03-20 13:44:00,129.635,129.675,129.635,129.655,172200000.0
2009-03-20 13:45:00,129.65,129.65,129.56,129.575,593399999.0
2009-03-20 13:46:00,129.585,129.6,129.57,129.6,586400000.0
2009-03-20 13:47:00,129.6,129.675,129.585,129.675,303100000.0
2009-03-20 13:48:00,129.68,129.685,129.6,129.66,385800000.0
2009-03-20 13:49:00,129.67,129.68,129.595,129.61,700000001.0
2009-03-20 13:50:00,129.61,129.77,129.605,129.74,652800001.0
2009-03-20 13:51:00,129.74,129.745,129.66,129.67,588100002.0
2009-03-20 13:52:00,129.675,129.68,129.615,129.625,480500000.0
2009-03-20 13:53:00,129.63,129.675,129.59,129.67,424800000.0
2009-03-20 13:54:00,129.67,129.67,129.595,129.64,620800000.0
2009-03-20 13:55:00,129.64,129.655,129.615,129.63,348800000.0
2009-03-20 13:56:00,129.63,129.665,129.615,129.65,533000000.0
2009-03-20 13:57:00,129.655,129.66,129.63,129.645,288400000.0
2009-03-20 13:58:00,129.635,129.65,129.585,129.61,639200002.0
2009-03-20 13:59:00,129.605,129.62,129.595,129.61,499800002.0
2009-03-20 14:00:00,129.61,129.675,129.61,129.67,420800002.0
2009-03-20 14:01:00,129.665,129.68,129.635,129.655,745800000.0
2009-03-20 14:02:00,129.655,129.735,129.615,129.65,508400000.0
2009-03-20 14:03:00,129.65,129.66,129.61,129.62,394000000.0
2009-03-20 14:04:00,129.625,129.67,129.615,129.615,422800000.0
2009-03-20 14:05:00,129.615,129.645,129.6,129.64,311000000.0
2009-03-20 14:06:00,129.635,129.68,129.625,129.665,356400000.0
2009-03-20 14:07:00,129.665,129.735,129.655,129.705,607200001.0
2009-03-20 14:08:00,129.7,129.735,129.68,129.68,592399999.0
2009-03-20 14:09:00,129.675,129.765,129.675,129.755,492200000.0
2009-03-20 14:10:00,129.74,129.75,129.655,129.655,603200000.0
2009-03-20 14:11:00,129.63,129.635,129.525,129.6,547800001.0
2009-03-20 14:12:00,129.6,129.65,129.575,129.61,493400000.0
2009-03-20 14:13:00,129.61,129.64,129.6,129.605,301000000.0
2009-03-20 14:14:00,129.605,129.625,129.565,129.57,618000001.0
2009-03-20 14:15:00,129.575,129.665,129.575,129.64,742199998.0
2009-03-20 14:16:00,129.65,129.665,129.605,129.645,405600000.0
2009-03-20 14:17:00,129.645,129.65,129.515,129.545,440600000.0
2009-03-20 14:18:00,129.545,129.585,129.54,129.575,456200001.0
2009-03-20 14:19:00,129.57,129.62,129.55,129.585,541500000.0
2009-03-20 14:20:00,129.59,129.64,129.58,129.64,507999999.0
2009-03-20 14:21:00,129.64,129.665,129.57,129.66,413000000.0
2009-03-20 14:22:00,129.66,129.685,129.645,129.665,328600000.0
2009-03-20 14:23:00,129.67,129.69,129.63,129.645,557000000.0
2009-03-20 14:24:00,129.645,129.69,129.645,129.665,302100002.0
2009-03-20 14:25:00,129.68,129.73,129.67,129.72,415100000.0
2009-03-20 14:26:00,129.73,129.73,129.71,129.72,665900000.0
2009-03-20 14:27:00,129.72,129.785,129.72,129.78,546600000.0
2009-03-20 14:28:00,129.78,129.84,129.78,129.82,751100000.0
2009-03-20 14:29:00,129.82,129.83,129.81,129.81,636000002.0
2009-03-20 14:30:00,129.82,129.885,129.81,129.88,524200000.0
2009-03-20 14:31:00,129.88,129.915,129.835,129.88,895500000.0
2009-03-20 14:32:00,129.885,129.92,129.87,129.885,650300000.0
2009-03-20 14:33:00,129.885,129.89,129.855,129.875,709899999.0
2009-03-20 14:34:00,129.875,129.905,129.875,129.895,499900000.0
2009-03-20 14:35:00,129.91,129.94,129.905,129.925,341000000.0
2009-03-20 14:36:00,129.93,129.965,129.93,129.95,494799998.0
2009-03-20 14:37:00,129.94,129.95,129.91,129.91,769199999.0
2009-03-20 14:38:00,129.915,129.925,129.885,129.885,426700000.0
2009-03-20 14:39:00,129.88,129.895,129.855,129.89,396100001.0
2009-03-20 14:40:00,129.895,129.935,129.88,129.9,630000001.0
2009-03-20 14:41:00,129.9,129.93,129.88,129.9,463800001.0
2009-03-20 14:42:00,129.885,129.935,129.87,129.925,707000001.0
2009-03-20 14:43:00,129.925,129.925,129.89,129.89,481500000.0
2009-03-20 14:44:00,129.915,129.97,129.91,129.965,476199999.0
2009-03-20 14:45:00,129.965,129.98,129.935,129.95,534900000.0
2009-03-20 14:46:00,129.955,129.985,129.945,129.945,352000000.0
2009-03-20 14:47:00,129.945,130.095,129.94,130.075,934600002.0
2009-03-20 14:48:00,130.06,130.075,130.02,130.02,479199999.0
2009-03-20 14:49:00,130.025,130.03,129.945,129.95,290400000.0
2009-03-20 14:50:00,129.95,129.985,129.95,129.985,374400000.0
2009-03-20 14:51:00,129.985,129.995,129.95,129.955,514600000.0
2009-03-20 14:52:00,129.955,129.955,129.91,129.92,379600000.0
2009-03-20 14:53:00,129.92,129.925,129.905,129.905,297800000.0
2009-03-20 14:54:00,129.91,129.94,129.9,129.915,298000000.0
2009-03-20 14:55:00,129.91,129.92,129.845,129.855,397200000.0
2009-03-20 14:56:00,129.85,129.935,129.85,129.875,490400000.0
2009-03-20 14:57:00,129.875,129.915,129.84,129.89,570800000.0
2009-03-20 14:58:00,129.89,129.91,129.87,129.88,375200000.0
2009-03-20 14:59:00,129.88,129.915,129.865,129.91,232200000.0
2009-03-20 15:00:00,129.91,129.915,129.835,129.88,566900000.0
2009-03-20 15:01:00,129.88,129.94,129.865,129.935,480000000.0
2009-03-20 15:02:00,129.93,129.995,129.87,129.98,777400000.0
2009-03-20 15:03:00,129.99,129.995,129.885,129.92,446400000.0
2009-03-20 15:04:00,129.92,130.075,129.91,130.045,724800001.0
2009-03-20 15:05:00,130.045,130.045,129.95,129.965,457800000.0
2009-03-20 15:06:00,129.98,130.0,129.915,129.915,419000000.0
2009-03-20 15:07:00,129.915,129.945,129.9,129.925,438000000.0
2009-03-20 15:08:00,129.925,129.93,129.87,129.91,387600000.0
2009-03-20 15:09:00,129.91,129.92,129.85,129.86,443200000.0
2009-03-20 15:10:00,129.865,129.87,129.8,129.83,492200000.0
2009-03-20 15:11:00,129.83,129.86,129.8,129.8,490200000.0
2009-03-20 15:12:00,129.81,129.88,129.735,129.86,603200000.0
2009-03-20 15:13:00,129.865,129.875,129.84,129.84,536600000.0
2009-03-20 15:14:00,129.84,129.875,129.8,129.86,596200000.0
2009-03-20 15:15:00,129.875,129.915,129.85,129.85,475500000.0
2009-03-20 15:16:00,129.855,129.87,129.84,129.855,382400000.0
2009-03-20 15:17:00,129.855,129.865,129.83,129.83,428600000.0
2009-03-20 15:18:00,129.82,129.835,129.775,129.795,469200000.0
2009-03-20 15:19:00,129.8,129.85,129.78,129.85,402400000.0
2009-03-20 15:20:00,129.85,129.86,129.82,129.84,445200000.0
2009-03-20 15:21:00,129.855,129.86,129.805,129.825,418400000.0
2009-03-20 15:22:00,129.825,129.915,129.82,129.9,471599999.0
2009-03-20 15:23:00,129.9,129.93,129.885,129.915,473400000.0
2009-03-20 15:24:00,129.91,129.925,129.88,129.91,285000000.0
2009-03-20 15:25:00,129.92,129.925,129.885,129.89,490000000.0
2009-03-20 15:26:00,129.89,129.91,129.89,129.905,184200000.0
2009-03-20 15:27:00,129.905,129.94,129.895,129.935,320000000.0
2009-03-20 15:28:00,129.94,129.96,129.93,129.93,423000000.0
2009-03-20 15:29:00,129.925,129.99,129.9,129.93,376000000.0
2009-03-20 15:30:00,129.93,129.955,129.92,129.955,189400000.0
2009-03-20 15:31:00,129.95,129.96,129.915,129.915,403000000.0
2009-03-20 15:32:00,129.92,129.965,129.91,129.96,380400000.0
2009-03-20 15:33:00,129.965,129.965,129.87,129.875,444800000.0
2009-03-20 15:34:00,129.875,129.905,129.875,129.9,280100000.0
2009-03-20 15:35:00,129.895,129.98,129.89,129.94,412400000.0
2009-03-20 15:36:00,129.935,129.965,129.905,129.905,420800002.0
2009-03-20 15:37:00,129.905,129.96,129.9,129.945,418600001.0
2009-03-20 15:38:00,129.95,129.95,129.855,129.855,340900000.0
2009-03-20 15:39:00,129.855,129.9,129.85,129.9,444799999.0
2009-03-20 15:40:00,129.905,129.925,129.89,129.92,472800000.0
2009-03-20 15:41:00,129.92,129.94,129.905,129.905,241000000.0
2009-03-20 15:42:00,129.9,129.915,129.865,129.875,508800000.0
2009-03-20 15:43:00,129.875,129.915,129.87,129.91,363800000.0
2009-03-20 15:44:00,129.91,129.955,129.885,129.95,518800000.0
2009-03-20 15:45:00,129.95,129.995,129.93,129.955,405600000.0
2009-03-20 15:46:00,129.94,130.0,129.93,129.98,555000000.0
2009-03-20 15:47:00,129.98,129.99,129.95,129.96,413600000.0
2009-03-20 15:48:00,129.955,130.015,129.955,130.015,223800000.0
2009-03-20 15:49:00,130.005,130.02,129.96,129.99,479400000.0
2009-03-20 15:50:00,129.995,130.1,129.995,130.05,419400000.0
2009-03-20 15:51:00,130.05,130.13,130.05,130.125,539000001.0
2009-03-20 15:52:00,130.125,130.165,130.055,130.07,571699999.0
2009-03-20 15:53:00,130.07,130.12,130.05,130.12,522200000.0
2009-03-20 15:54:00,130.12,130.12,130.04,130.045,328800000.0
2009-03-20 15:55:00,130.055,130.07,130.005,130.035,489200000.0
2009-03-20 15:56:00,130.035,130.08,130.015,130.045,501400000.0
2009-03-20 15:57:00,130.05,130.1,130.045,130.1,351200000.0
2009-03-20 15:58:00,130.105,130.13,130.025,130.07,344200000.0
2009-03-20 15:59:00,130.07,130.12,129.995,129.995,508800000.0
2009-03-20 16:00:00,130.0,130.07,130.0,130.045,591700000.0
2009-03-20 16:01:00,130.05,130.06,129.965,129.995,386800000.0
2009-03-20 16:02:00,129.99,130.015,129.93,129.985,395600000.0
2009-03-20 16:03:00,129.985,130.06,129.96,130.06,251200000.0
2009-03-20 16:04:00,130.055,130.06,129.95,129.96,356500000.0
2009-03-20 16:05:00,129.96,130.055,129.96,129.995,377800000.0
2009-03-20 16:06:00,129.995,130.0,129.945,129.955,403200000.0
2009-03-20 16:07:00,129.955,129.98,129.95,129.96,494399998.0
2009-03-20 16:08:00,129.96,129.995,129.865,129.91,673000000.0
2009-03-20 16:09:00,129.9,130.0,129.88,129.955,473600000.0
2009-03-20 16:10:00,129.955,130.025,129.955,130.005,549400000.0
2009-03-20 16:11:00,130.01,130.075,129.925,129.955,555299999.0
2009-03-20 16:12:00,129.95,129.965,129.915,129.94,481000000.0
2009-03-20 16:13:00,129.94,129.995,129.88,129.955,579800000.0
2009-03-20 16:14:00,129.95,129.98,129.92,129.945,467400000.0
2009-03-20 16:15:00,129.95,130.025,129.945,129.99,428000000.0
2009-03-20 16:16:00,129.99,130.0,129.95,129.965,418800000.0
2009-03-20 16:17:00,129.98,129.98,129.945,129.945,358400000.0
2009-03-20 16:18:00,129.94,129.95,129.91,129.945,409000000.0
2009-03-20 16:19:00,129.95,129.965,129.87,129.885,395800000.0
2009-03-20 16:20:00,129.89,129.915,129.875,129.88,238600000.0
2009-03-20 16:21:00,129.88,129.985,129.87,129.975,466400000.0
2009-03-20 16:22:00,129.975,129.98,129.95,129.965,534600000.0
2009-03-20 16:23:00,129.965,129.975,129.95,129.955,500600000.0
2009-03-20 16:24:00,129.96,130.025,129.95,129.99,332000000.0
2009-03-20 16:25:00,129.99,130.01,129.955,129.995,627200002.0
2009-03-20 16:26:00,130.0,130.015,129.94,129.97,501000000.0
2009-03-20 16:27:00,129.965,129.975,129.905,129.91,648600000.0
2009-03-20 16:28:00,129.905,130.015,129.905,130.015,489200000.0
2009-03-20 16:29:00,130.02,130.025,129.95,129.955,259200000.0
2009-03-20 16:30:00,129.955,129.955,129.86,129.86,336200000.0
2009-03-20 16:31:00,129.86,129.89,129.855,129.87,427000000.0
2009-03-20 16:32:00,129.87,129.97,129.84,129.93,490500001.0
2009-03-20 16:33:00,129.94,129.98,129.925,129.955,473000000.0
2009-03-20 16:34:00,129.95,129.975,129.915,129.915,406400000.0
2009-03-20 16:35:00,129.915,129.985,129.91,129.955,496600000.0
2009-03-20 16:36:00,129.95,129.96,129.905,129.945,472799999.0
2009-03-20 16:37:00,129.945,130.0,129.94,129.98,438600000.0
2009-03-20 16:38:00,129.985,129.985,129.905,129.95,469600001.0
2009-03-20 16:39:00,129.955,130.01,129.95,130.01,435800000.0
2009-03-20 16:40:00,130.005,130.005,129.895,129.915,513199999.0
2009-03-20 16:41:00,129.91,130.01,129.91,129.965,534200000.0
2009-03-20 16:42:00,129.965,129.98,129.875,129.875,719800000.0
2009-03-20 16:43:00,129.87,129.92,129.85,129.865,661200000.0
2009-03-20 16:44:00,129.87,129.89,129.845,129.865,583800000.0
2009-03-20 16:45:00,129.865,129.88,129.81,129.87,501900000.0
2009-03-20 16:46:00,129.87,129.87,129.79,129.82,509400001.0
2009-03-20 16:47:00,129.82,129.84,129.81,129.83,412800000.0
2009-03-20 16:48:00,129.825,129.915,129.815,129.85,504500000.0
2009-03-20 16:49:00,129.84,129.885,129.82,129.875,481600000.0
2009-03-20 16:50:00,129.875,129.9,129.82,129.845,365400000.0
2009-03-20 16:51:00,129.84,129.85,129.805,129.84,539599998.0
2009-03-20 16:52:00,129.84,129.855,129.805,129.855,291600000.0
2009-03-20 16:53:00,129.86,129.86,129.8,129.825,366800000.0
2009-03-20 16:54:00,129.835,129.835,129.77,129.78,767700001.0
2009-03-20 16:55:00,129.78,129.825,129.775,129.805,432200000.0
2009-03-20 16:56:00,129.81,129.835,129.8,129.805,197400000.0
2009-03-20 16:57:00,129.805,129.86,129.805,129.84,309600000.0
2009-03-20 16:58:00,129.84,129.935,129.84,129.915,575800001.0
2009-03-20 16:59:00,129.915,129.92,129.9,129.9,410200004.0
2009-03-20 17:00:00,129.9,129.955,129.9,129.93,521599999.0
2009-03-20 17:01:00,129.925,129.955,129.905,129.94,828500001.0
2009-03-20 17:02:00,129.94,130.085,129.94,130.065,875399999.0
2009-03-20 17:03:00,130.065,130.115,129.96,130.045,735900000.0
2009-03-20 17:04:00,130.02,130.07,129.99,130.05,801399999.0
2009-03-20 17:05:00,130.045,130.045,129.97,129.975,839200001.0
2009-03-20 17:06:00,129.98,130.025,129.955,129.99,662800000.0
2009-03-20 17:07:00,129.99,130.005,129.94,129.99,544800001.0
2009-03-20 17:08:00,129.99,130.01,129.98,130.0,406399999.0
2009-03-20 17:09:00,130.0,130.015,129.985,130.0,314600000.0
2009-03-20 17:10:00,130.005,130.02,129.985,130.01,467200000.0
2009-03-20 17:11:00,130.01,130.02,129.97,129.99,460400002.0
2009-03-20 17:12:00,129.99,130.06,129.97,130.015,749800001.0
2009-03-20 17:13:00,130.015,130.02,129.98,130.005,581200001.0
2009-03-20 17:14:00,130.005,130.03,129.985,129.995,538999999.0
2009-03-20 17:15:00,130.0,130.01,129.98,130.0,478200000.0
2009-03-20 17:16:00,130.0,130.005,129.975,129.995,680999997.0
2009-03-20 17:17:00,129.99,130.015,129.99,130.01,439200000.0
2009-03-20 17:18:00,130.01,130.015,129.99,129.99,466600001.0
2009-03-20 17:19:00,129.99,130.0,129.99,129.99,148800000.0
2009-03-20 17:20:00,129.99,130.005,129.99,130.0,568800000.0
2009-03-20 17:21:00,130.0,130.11,129.99,130.1,501800000.0
2009-03-20 17:22:00,130.1,130.135,130.035,130.045,732600000.0
2009-03-20 17:23:00,130.05,130.055,129.97,130.05,951700000.0
2009-03-20 17:24:00,130.06,130.13,130.015,130.02,804700000.0
2009-03-20 17:25:00,130.015,130.13,130.015,130.125,801200001.0
2009-03-20 17:26:00,130.12,130.14,130.05,130.12,572100000.0
2009-03-20 17:27:00,130.12,130.13,130.085,130.125,716800000.0
2009-03-20 17:28:00,130.125,130.145,130.115,130.125,795000000.0
2009-03-20 17:29:00,130.13,130.18,130.115,130.145,973800000.0
2009-03-20 17:30:00,130.155,130.215,130.155,130.165,1005700000.0
2009-03-20 17:31:00,130.155,130.265,130.125,130.245,1083400002.0
2009-03-20 17:32:00,130.245,130.27,130.205,130.22,976200005.0
2009-03-20 17:33:00,130.205,130.255,130.15,130.2,1093000006.0
2009-03-20 17:34:00,130.2,130.24,130.19,130.21,1051199998.0
2009-03-20 17:35:00,130.21,130.225,130.145,130.19,841399999.0
2009-03-20 17:36:00,130.185,130.23,130.16,130.18,788000000.0
2009-03-20 17:37:00,130.185,130.235,130.185,130.2,1084200008.0
2009-03-20 17:38:00,130.2,130.225,130.18,130.22,560800004.0
2009-03-20 17:39:00,130.22,130.225,130.12,130.12,663400003.0
2009-03-20 17:40:00,130.125,130.14,130.0,130.1,1053200002.0
2009-03-20 17:41:00,130.1,130.21,129.985,130.21,1048800002.0
2009-03-20 17:42:00,130.22,130.245,130.12,130.135,758600001.0
2009-03-20 17:43:00,130.135,130.175,130.115,130.17,1068600001.0
2009-03-20 17:44:00,130.18,130.205,130.16,130.2,979000002.0
2009-03-20 17:45:00,130.2,130.215,130.13,130.155,1001399998.0
2009-03-20 17:46:00,130.155,130.18,130.13,130.17,828599997.0
2009-03-20 17:47:00,130.17,130.215,130.16,130.165,593000001.0
2009-03-20 17:48:00,130.165,130.2,130.15,130.185,605499999.0
2009-03-20 17:49:00,130.185,130.23,130.17,130.17,740199998.0
2009-03-20 17:50:00,130.18,130.23,130.175,130.2,936299997.0
2009-03-20 17:51:00,130.19,130.2,130.07,130.08,830599998.0
2009-03-20 17:52:00,130.08,130.24,130.08,130.225,1061800001.0
2009-03-20 17:53:00,130.24,130.275,130.18,130.23,1135400000.0
2009-03-20 17:54:00,130.23,130.25,130.23,130.24,590200001.0
2009-03-20 17:55:00,130.24,130.25,130.18,130.185,745200001.0
2009-03-20 17:56:00,130.18,130.205,130.18,130.195,430800000.0
2009-03-20 17:57:00,130.215,130.225,130.125,130.15,704199999.0
2009-03-20 17:58:00,130.145,130.295,130.145,130.29,806400001.0
2009-03-20 17:59:00,130.28,130.475,130.26,130.465,1227800000.0
2009-03-20 18:00:00,130.465,130.48,130.395,130.415,722700000.0
2009-03-20 18:01:00,130.41,130.45,130.41,130.435,698200001.0
2009-03-20 18:02:00,130.445,130.46,130.43,130.44,565800002.0
2009-03-20 18:03:00,130.44,130.445,130.415,130.435,605600000.0
2009-03-20 18:04:00,130.435,130.46,130.38,130.42,802000002.0
2009-03-20 18:05:00,130.42,130.455,130.415,130.42,899600000.0
2009-03-20 18:06:00,130.42,130.445,130.42,130.42,451400002.0
2009-03-20 18:07:00,130.42,130.455,130.385,130.405,363800000.0
2009-03-20 18:08:00,130.39,130.4,130.355,130.385,375099999.0
2009-03-20 18:09:00,130.39,130.415,130.3,130.31,729500000.0
2009-03-20 18:10:00,130.31,130.35,130.135,130.19,618100000.0
2009-03-20 18:11:00,130.195,130.26,130.185,130.245,811600000.0
2009-03-20 18:12:00,130.24,130.315,130.24,130.305,854400000.0
2009-03-20 18:13:00,130.315,130.33,130.27,130.325,482000000.0
2009-03-20 18:14:00,130.325,130.335,130.215,130.255,795300000.0
2009-03-20 18:15:00,130.255,130.3,130.185,130.185,678600000.0
2009-03-20 18:16:00,130.18,130.205,130.145,130.165,668600000.0
2009-03-20 18:17:00,130.165,130.17,130.105,130.16,616000000.0
2009-03-20 18:18:00,130.165,130.22,130.15,130.15,568900000.0
2009-03-20 18:19:00,130.145,130.23,130.145,130.225,672000000.0
2009-03-20 18:20:00,130.22,130.26,130.21,130.23,794600000.0
2009-03-20 18:21:00,130.235,130.26,130.215,130.24,608400000.0
2009-03-20 18:22:00,130.24,130.255,130.21,130.23,606599999.0
2009-03-20 18:23:00,130.23,130.23,130.16,130.16,489400000.0
2009-03-20 18:24:00,130.165,130.19,130.155,130.155,578800000.0
2009-03-20 18:25:00,130.15,130.16,130.085,130.15,683800000.0
2009-03-20 18:26:00,130.15,130.2,130.145,130.195,628000000.0
2009-03-20 18:27:00,130.19,130.22,130.1,130.16,748200000.0
2009-03-20 18:28:00,130.155,130.185,130.11,130.115,670600000.0
2009-03-20 18:29:00,130.12,130.17,130.115,130.155,611400000.0
2009-03-20 18:30:00,130.15,130.165,130.115,130.165,410200000.0
2009-03-20 18:31:00,130.16,130.18,130.15,130.165,408000000.0
2009-03-20 18:32:00,130.165,130.165,130.105,130.125,651400000.0
2009-03-20 18:33:00,130.13,130.205,130.13,130.2,575000000.0
2009-03-20 18:34:00,130.21,130.21,130.145,130.17,378000000.0
2009-03-20 18:35:00,130.17,130.17,130.015,130.025,472100000.0
2009-03-20 18:36:00,130.015,130.03,129.96,129.975,547000001.0
2009-03-20 18:37:00,129.98,130.015,129.965,130.0,455500000.0
2009-03-20 18:38:00,130.0,130.025,129.96,129.98,516100003.0
2009-03-20 18:39:00,129.98,130.02,129.98,130.01,473800000.0
2009-03-20 18:40:00,130.01,130.015,129.995,130.0,463000000.0
2009-03-20 18:41:00,130.0,130.0,129.96,129.97,325800000.0
2009-03-20 18:42:00,129.97,129.975,129.915,129.94,257000001.0
2009-03-20 18:43:00,129.94,129.95,129.93,129.94,307000000.0
2009-03-20 18:44:00,129.94,129.95,129.895,129.92,217400000.0
2009-03-20 18:45:00,129.92,130.015,129.9,130.0,880600003.0
2009-03-20 18:46:00,130.0,130.015,129.98,129.98,525000001.0
2009-03-20 18:47:00,129.98,129.98,129.95,129.96,314800001.0
2009-03-20 18:48:00,129.96,129.995,129.96,129.985,556200000.0
2009-03-20 18:49:00,129.985,129.985,129.895,129.955,398800000.0
2009-03-20 18:50:00,129.955,129.97,129.895,129.965,628399999.0
2009-03-20 18:51:00,129.965,129.965,129.93,129.93,444200000.0
2009-03-20 18:52:00,129.93,129.93,129.905,129.925,581200000.0
2009-03-20 18:53:00,129.93,129.945,129.905,129.945,822199996.0
2009-03-20 18:54:00,129.945,129.99,129.94,129.975,813599999.0
2009-03-20 18:55:00,129.975,129.975,129.9,129.925,603099996.0
2009-03-20 18:56:00,129.925,129.955,129.92,129.935,221800000.0
2009-03-20 18:57:00,129.94,130.015,129.94,129.985,784400000.0
2009-03-20 18:58:00,129.99,130.065,129.99,130.05,438200000.0
2009-03-20 18:59:00,130.06,130.135,130.055,130.12,706200001.0
2009-03-20 19:00:00,130.125,130.125,129.975,130.0,552200000.0
2009-03-20 19:01:00,130.015,130.07,130.015,130.065,431000000.0
2009-03-20 19:02:00,130.06,130.185,130.06,130.155,580400000.0
2009-03-20 19:03:00,130.155,130.155,130.105,130.15,811000003.0
2009-03-20 19:04:00,130.145,130.145,130.045,130.075,706400000.0
2009-03-20 19:05:00,130.075,130.135,130.06,130.105,477000000.0
2009-03-20 19:06:00,130.105,130.12,130.06,130.08,381400000.0
2009-03-20 19:07:00,130.085,130.1,130.05,130.06,445599999.0
2009-03-20 19:08:00,130.065,130.15,130.065,130.1,510400000.0
2009-03-20 19:09:00,130.105,130.105,130.045,130.06,276800000.0
2009-03-20 19:10:00,130.06,130.065,130.05,130.05,296800000.0
2009-03-20 19:11:00,130.05,130.085,130.05,130.06,324200000.0
2009-03-20 19:12:00,130.06,130.12,130.055,130.11,437600002.0
2009-03-20 19:13:00,130.12,130.12,130.05,130.115,371200000.0
2009-03-20 19:14:00,130.13,130.15,130.12,130.13,187000000.0
2009-03-20 19:15:00,130.13,130.13,130.095,130.095,369600000.0
2009-03-20 19:16:00,130.095,130.11,130.085,130.095,212200000.0
2009-03-20 19:17:00,130.095,130.1,130.085,130.1,237000000.0
2009-03-20 19:18:00,130.09,130.095,130.065,130.07,171000000.0
2009-03-20 19:19:00,130.07,130.07,130.005,130.005,386200000.0
2009-03-20 19:20:00,130.005,130.06,130.0,130.06,513000000.0
2009-03-20 19:21:00,130.06,130.06,130.005,130.005,677599999.0
2009-03-20 19:22:00,130.005,130.015,129.955,129.965,196399999.0
2009-03-20 19:23:00,129.965,129.975,129.89,129.93,530800000.0
2009-03-20 19:24:00,129.93,129.955,129.895,129.955,467600000.0
2009-03-20 19:25:00,129.965,129.975,129.93,129.94,379600000.0
2009-03-20 19:26:00,129.95,129.95,129.905,129.935,523400000.0
2009-03-20 19:27:00,129.935,129.955,129.93,129.955,265400000.0
2009-03-20 19:28:00,129.955,129.985,129.945,129.985,163800000.0
2009-03-20 19:29:00,129.985,129.995,129.945,129.97,232600000.0
2009-03-20 19:30:00,129.97,129.97,129.905,129.95,568400000.0
2009-03-20 19:31:00,129.945,129.945,129.915,129.94,236600000.0
2009-03-20 19:32:00,129.935,130.085,129.935,130.055,349999999.0
2009-03-20 19:33:00,130.04,130.055,130.015,130.04,253600000.0
2009-03-20 19:34:00,130.04,130.04,129.955,130.015,644799999.0
2009-03-20 19:35:00,130.01,130.01,129.915,129.92,441199999.0
2009-03-20 19:36:00,129.91,129.93,129.91,129.93,326600000.0
2009-03-20 19:37:00,129.935,129.94,129.91,129.915,322200000.0
2009-03-20 19:38:00,129.92,129.93,129.91,129.93,358200000.0
2009-03-20 19:39:00,129.935,129.935,129.86,129.885,726800000.0
2009-03-20 19:40:00,129.9,129.905,129.885,129.89,638999999.0
2009-03-20 19:41:00,129.885,129.91,129.885,129.9,385199997.0
2009-03-20 19:42:00,129.905,129.93,129.9,129.93,896400004.0
2009-03-20 19:43:00,129.92,129.93,129.915,129.925,273600002.0
2009-03-20 19:44:00,129.92,129.96,129.85,129.875,482400000.0
2009-03-20 19:45:00,129.87,129.885,129.85,129.85,375000000.0
2009-03-20 19:46:00,129.85,129.9,129.85,129.88,733200000.0
2009-03-20 19:47:00,129.88,129.925,129.865,129.915,538400001.0
2009-03-20 19:48:00,129.9,129.915,129.855,129.9,955599998.0
2009-03-20 19:49:00,129.9,129.915,129.9,129.905,378799999.0
2009-03-20 19:50:00,129.91,129.955,129.905,129.945,777799999.0
2009-03-20 19:51:00,129.95,129.975,129.94,129.96,725200004.0
2009-03-20 19:52:00,129.96,129.965,129.905,129.925,648400003.0
2009-03-20 19:53:00,129.925,129.95,129.91,129.935,853800001.0
2009-03-20 19:54:00,129.935,129.965,129.9,129.91,349000000.0
2009-03-20 19:55:00,129.91,129.94,129.9,129.91,689200000.0
2009-03-20 19:56:00,129.92,130.015,129.92,130.0,800600000.0
2009-03-20 19:57:00,130.005,130.015,129.995,130.0,513799997.0
2009-03-20 19:58:00,130.005,130.015,129.98,129.985,411599998.0
2009-03-20 19:59:00,129.985,130.045,129.985,130.04,804599998.0
2009-03-20 20:00:00,130.04,130.04,129.96,129.995,893800000.0
2009-03-20 20:01:00,129.99,130.015,129.975,130.0,748400002.0
2009-03-20 20:02:00,130.0,130.035,129.995,130.025,228000001.0
2009-03-20 20:03:00,130.025,130.04,130.01,130.04,285600000.0
2009-03-20 20:04:00,130.055,130.055,130.04,130.05,203800000.0
2009-03-20 20:05:00,130.08,130.1,130.05,130.06,737000000.0
2009-03-20 20:06:00,130.055,130.06,130.05,130.05,102200000.0
2009-03-20 20:07:00,130.055,130.08,130.05,130.06,386000000.0
2009-03-20 20:08:00,130.055,130.06,129.98,129.98,290000000.0
2009-03-20 20:09:00,129.985,130.0,129.96,129.97,345400000.0
2009-03-20 20:10:00,129.97,129.99,129.955,129.955,391200000.0
2009-03-20 20:11:00,129.955,129.96,129.95,129.955,141000000.0
2009-03-20 20:12:00,129.92,129.92,129.85,129.855,226000000.0
2009-03-20 20:13:00,129.855,129.855,129.815,129.815,142600000.0
2009-03-20 20:14:00,129.81,129.81,129.795,129.8,170000000.0
2009-03-20 20:15:00,129.805,129.855,129.8,129.85,283200000.0
2009-03-20 20:16:00,129.855,129.865,129.855,129.855,104600000.0
2009-03-20 20:17:00,129.87,129.91,129.85,129.91,296600000.0
2009-03-20 20:18:00,129.91,129.91,129.875,129.9,231799999.0
2009-03-20 20:19:00,129.9,129.9,129.87,129.89,349400000.0
2009-03-20 20:20:00,129.9,129.945,129.9,129.925,429400000.0
2009-03-20 20:21:00,129.935,129.975,129.92,129.93,132400000.0
2009-03-20 20:22:00,129.93,129.935,129.91,129.915,186400000.0
2009-03-20 20:23:00,129.905,129.945,129.89,129.93,246200000.0
2009-03-20 20:24:00,129.93,129.945,129.925,129.925,141600000.0
2009-03-20 20:25:00,129.935,129.94,129.91,129.91,132200000.0
2009-03-20 20:26:00,129.9,129.915,129.87,129.91,262000000.0
2009-03-20 20:27:00,129.91,129.91,129.875,129.88,121400000.0
2009-03-20 20:28:00,129.88,129.9,129.875,129.89,157200000.0
2009-03-20 20:29:00,129.89,129.95,129.88,129.93,319200000.0
2009-03-20 20:30:00,129.93,130.015,129.93,129.985,388999999.0
2009-03-20 20:31:00,129.98,130.005,129.96,129.975,426800000.0
2009-03-20 20:32:00,129.975,130.005,129.965,129.965,396200003.0
2009-03-20 20:33:00,129.965,130.01,129.965,129.99,414399999.0
2009-03-20 20:34:00,129.99,130.01,129.985,129.99,265200000.0
2009-03-20 20:35:00,129.99,129.995,129.925,129.98,452200000.0
2009-03-20 20:36:00,129.98,129.98,129.925,129.95,80200000.0
2009-03-20 20:37:00,129.96,129.96,129.905,129.95,263000000.0
2009-03-20 20:38:00,129.94,129.95,129.94,129.95,14400000.0
2009-03-20 20:39:00,129.95,129.97,129.95,129.96,334600000.0
2009-03-20 20:40:00,129.96,129.98,129.91,129.935,306800000.0
2009-03-20 20:41:00,129.94,129.94,129.91,129.915,263800004.0
2009-03-20 20:42:00,129.91,129.945,129.905,129.94,527400006.0
2009-03-20 20:43:00,129.93,129.93,129.88,129.885,416000001.0
2009-03-20 20:44:00,129.9,129.915,129.895,129.905,362800000.0
2009-03-20 20:45:00,129.95,129.965,129.925,129.94,273600000.0
2009-03-20 20:46:00,129.935,129.975,129.935,129.96,545800000.0
2009-03-20 20:47:00,129.945,129.95,129.905,129.905,190600000.0
2009-03-20 20:48:00,129.905,129.97,129.905,129.95,253600000.0
2009-03-20 20:49:00,129.95,129.95,129.925,129.935,215200000.0
2009-03-20 20:50:00,129.935,129.96,129.935,129.94,238600000.0
2009-03-20 20:51:00,129.94,129.945,129.925,129.94,208999999.0
2009-03-20 20:52:00,129.955,129.97,129.915,129.925,317600001.0
2009-03-20 20:53:00,129.93,129.96,129.91,129.91,317400001.0
2009-03-20 20:54:00,129.91,129.935,129.905,129.92,237000000.0
2009-03-20 20:55:00,129.915,129.915,129.86,129.89,368000000.0
2009-03-20 20:56:00,129.885,129.915,129.875,129.915,290000000.0
2009-03-20 20:57:00,129.915,129.99,129.915,129.97,227600000.0
2009-03-20 20:58:00,129.965,130.005,129.955,130.005,242000000.0
2009-03-20 20:59:00,130.015,130.05,130.005,130.035,567000001.0
2009-03-20 21:00:00,130.035,130.13,130.025,130.095,397400001.0
2009-03-20 21:01:00,130.095,130.115,130.075,130.115,383600000.0
2009-03-20 21:02:00,130.11,130.125,130.08,130.085,228000001.0
2009-03-20 21:03:00,130.085,130.13,130.07,130.085,257400000.0
2009-03-20 21:04:00,130.075,130.075,130.005,130.005,165800000.0
2009-03-20 21:05:00,130.01,130.05,130.005,130.04,253200000.0
2009-03-20 21:06:00,130.04,130.08,130.04,130.08,161000000.0
2009-03-20 21:07:00,130.07,130.075,130.05,130.075,90000000.0
2009-03-20 21:08:00,130.075,130.09,130.075,130.09,38800000.0
2009-03-20 21:09:00,130.09,130.09,130.075,130.085,87600000.0
2009-03-20 21:10:00,130.08,130.085,130.07,130.08,25200000.0
2009-03-20 21:11:00,130.085,130.09,130.08,130.09,18600000.0
2009-03-20 21:12:00,130.09,130.15,130.09,130.095,182800000.0
2009-03-20 21:13:00,130.095,130.095,130.05,130.05,94000000.0
2009-03-20 21:14:00,130.06,130.06,130.05,130.05,44600000.0
2009-03-20 21:15:00,130.05,130.05,130.015,130.03,38600000.0
2009-03-20 21:16:00,130.02,130.02,130.005,130.015,16600000.0
2009-03-20 21:17:00,130.03,130.05,130.015,130.025,89400000.0
2009-03-20 21:18:00,130.01,130.02,129.99,130.0,185600000.0
2009-03-20 21:19:00,130.0,130.005,129.905,129.945,190600000.0
2009-03-20 21:20:00,129.955,129.965,129.945,129.95,86400000.0
2009-03-20 21:21:00,129.96,129.985,129.955,129.97,128400000.0
2009-03-20 21:22:00,129.98,130.0,129.975,129.985,75000000.0
2009-03-20 21:23:00,129.985,130.0,129.965,129.965,119800000.0
2009-03-20 21:24:00,129.965,129.985,129.965,129.98,134200000.0
2009-03-20 21:25:00,129.98,129.98,129.955,129.955,55400000.0
2009-03-20 21:26:00,129.955,129.975,129.94,129.975,42200000.0
2009-03-20 21:27:00,129.98,129.995,129.965,129.965,187200000.0
2009-03-20 21:28:00,129.975,130.01,129.97,130.01,82800000.0
2009-03-20 21:29:00,130.02,130.03,129.97,129.98,125800000.0
2009-03-20 21:30:00,129.99,130.025,129.985,130.02,78200000.0
2009-03-20 21:31:00,130.02,130.03,129.985,129.985,137400000.0
2009-03-20 21:32:00,129.985,130.0,129.96,129.96,201600000.0
2009-03-20 21:33:00,129.965,129.99,129.965,129.97,179400000.0
2009-03-20 21:34:00,129.97,130.045,129.97,130.03,238800000.0
2009-03-20 21:35:00,130.035,130.035,130.005,130.015,123400000.0
2009-03-20 21:36:00,130.02,130.045,130.02,130.045,205000000.0
2009-03-20 21:37:00,130.045,130.045,130.01,130.01,76200000.0
2009-03-20 21:38:00,130.015,130.03,130.005,130.015,53600000.0
2009-03-20 21:39:00,130.015,130.015,129.975,129.98,77200000.0
2009-03-20 21:40:00,129.98,129.99,129.965,129.97,66200000.0
2009-03-20 21:41:00,129.975,130.005,129.965,130.0,64000000.0
2009-03-20 21:42:00,130.005,130.005,129.96,129.965,88000000.0
2009-03-20 21:43:00,129.965,129.985,129.94,129.96,265600000.0
2009-03-20 21:44:00,129.94,129.995,129.94,129.955,107600000.0
2009-03-20 21:45:00,129.94,129.99,129.94,129.97,101600000.0
2009-03-20 21:46:00,129.97,129.98,129.965,129.98,53000000.0
2009-03-20 21:47:00,130.0,130.01,129.965,129.985,137799999.0
2009-03-20 21:48:00,129.99,130.005,129.97,129.985,84600000.0
2009-03-20 21:49:00,129.995,130.02,129.975,130.005,126800000.0
2009-03-20 21:50:00,130.01,130.05,130.01,130.05,314500001.0
2009-03-20 21:51:00,130.045,130.075,130.045,130.07,117800000.0
2009-03-20 21:52:00,130.065,130.08,130.025,130.05,125400000.0
2009-03-20 21:53:00,130.04,130.04,130.0,130.0,51200000.0
2009-03-20 21:54:00,130.0,130.025,129.99,130.02,127600000.0
2009-03-20 21:55:00,130.02,130.06,130.02,130.025,182000000.0
2009-03-20 21:56:00,130.025,130.035,130.005,130.03,120600000.0
2009-03-20 21:57:00,130.025,130.045,130.01,130.035,100400000.0
2009-03-20 21:58:00,130.055,130.095,130.045,130.095,31000000.0
2009-03-20 21:59:00,130.095,130.13,130.085,130.095,156600000.0
2009-03-20 22:00:00,130.09,130.11,130.06,130.095,213000000.0
2009-03-20 22:01:00,130.095,130.105,130.09,130.105,131000000.0
2009-03-20 22:02:00,130.1,130.1,130.055,130.08,319999999.0
2009-03-20 22:03:00,130.08,130.08,130.075,130.075,105600000.0
2009-03-20 22:04:00,130.09,130.11,130.075,130.105,173800000.0
2009-03-20 22:05:00,130.11,130.11,130.065,130.08,127600000.0
2009-03-20 22:06:00,130.085,130.095,130.075,130.09,64800000.0
2009-03-20 22:07:00,130.09,130.095,130.085,130.085,70200000.0
2009-03-20 22:08:00,130.085,130.085,130.075,130.085,171400000.0
2009-03-20 22:09:00,130.085,130.085,130.015,130.02,231600000.0
2009-03-20 22:10:00,130.02,130.065,130.0,130.065,149200000.0
2009-03-20 22:11:00,130.09,130.1,130.07,130.08,118800000.0
2009-03-20 22:12:00,130.08,130.155,130.08,130.155,177200000.0
2009-03-20 22:13:00,130.145,130.155,130.11,130.12,261200000.0
2009-03-20 22:14:00,130.12,130.12,130.075,130.085,199200000.0
2009-03-20 22:15:00,130.08,130.08,130.04,130.055,158000000.0
2009-03-20 22:16:00,130.06,130.08,130.03,130.045,296400001.0
2009-03-20 22:17:00,130.045,130.075,130.045,130.05,82800000.0
2009-03-20 22:18:00,130.055,130.09,130.055,130.07,193600000.0
2009-03-20 22:19:00,130.065,130.065,130.05,130.05,65200000.0
2009-03-20 22:20:00,130.045,130.065,130.04,130.055,273800001.0
2009-03-20 22:21:00,130.02,130.05,129.98,130.015,294600000.0
2009-03-20 22:22:00,130.015,130.04,130.01,130.04,37400000.0
2009-03-20 22:23:00,130.03,130.04,130.03,130.03,31600000.0
2009-03-20 22:24:00,130.03,130.03,129.955,129.985,347199999.0
2009-03-20 22:25:00,129.985,130.02,129.945,129.975,548399999.0
2009-03-20 22:26:00,129.98,129.98,129.9,129.945,453399999.0
2009-03-20 22:27:00,129.955,129.985,129.955,129.965,240800000.0
2009-03-20 22:28:00,129.965,129.965,129.965,129.965,23200000.0
2009-03-20 22:29:00,129.965,129.985,129.96,129.965,233600000.0
2009-03-20 22:30:00,129.98,129.98,129.965,129.97,134399998.0
2009-03-20 22:31:00,129.97,129.985,129.965,129.97,75600000.0
2009-03-20 22:32:00,129.985,130.01,129.965,130.01,156800001.0
2009-03-20 22:33:00,130.01,130.045,130.01,130.03,282000003.0
2009-03-20 22:34:00,130.025,130.06,130.025,130.06,82600000.0
2009-03-20 22:35:00,130.055,130.065,130.05,130.06,67800001.0
2009-03-20 22:36:00,130.065,130.095,130.06,130.075,167000002.0
2009-03-20 22:37:00,130.075,130.075,130.04,130.065,54800000.0
2009-03-20 22:38:00,130.07,130.115,130.065,130.085,95400000.0
2009-03-20 22:39:00,130.08,130.095,130.08,130.085,27000000.0
2009-03-20 22:40:00,130.095,130.115,130.095,130.1,124200000.0
2009-03-20 22:41:00,130.115,130.13,130.08,130.095,220000000.0
2009-03-20 22:42:00,130.1,130.105,130.035,130.04,259999999.0
2009-03-20 22:43:00,130.055,130.115,130.025,130.1,335000001.0
2009-03-20 22:44:00,130.095,130.095,130.055,130.06,236400001.0
2009-03-20 22:45:00,130.06,130.09,130.06,130.09,64600000.0
2009-03-20 22:46:00,130.09,130.12,130.055,130.11,177800000.0
2009-03-20 22:47:00,130.105,130.105,130.065,130.09,173000001.0
2009-03-20 22:48:00,130.08,130.11,130.075,130.11,262000001.0
2009-03-20 22:49:00,130.11,130.125,130.1,130.125,136400000.0
2009-03-20 22:50:00,130.145,130.15,130.065,130.09,171800002.0
2009-03-20 22:51:00,130.1,130.105,130.095,130.1,41000000.0
2009-03-20 22:52:00,130.1,130.14,130.1,130.14,44000000.0
2009-03-20 22:53:00,130.135,130.15,130.125,130.135,135400000.0
2009-03-20 22:54:00,130.16,130.22,130.16,130.205,207800001.0
2009-03-20 22:55:00,130.21,130.225,130.2,130.215,71800000.0
2009-03-20 22:56:00,130.21,130.23,130.21,130.23,66200001.0
2009-03-20 22:57:00,130.225,130.27,130.225,130.27,116600001.0
2009-03-20 22:58:00,130.27,130.305,130.225,130.3,166400000.0
2009-03-20 22:59:00,130.29,130.32,130.185,130.28,328400000.0
2009-03-22 23:00:00,130.245,130.26,130.17,130.26,24000000.0
2009-03-22 23:01:00,130.29,130.3,130.16,130.175,24000000.0
2009-03-22 23:02:00,130.115,130.16,130.115,130.155,6600000.0
2009-03-22 23:03:00,130.115,130.115,130.115,130.115,1800000.0
2009-03-22 23:04:00,130.145,130.175,130.145,130.175,21200000.0
2009-03-22 23:05:00,130.165,130.17,130.16,130.165,13600000.0
2009-03-22 23:06:00,130.15,130.16,130.14,130.155,34000000.0
2009-03-22 23:07:00,130.155,130.19,130.155,130.19,143600000.0
2009-03-22 23:08:00,130.205,130.235,130.205,130.235,13600000.0
2009-03-22 23:09:00,130.23,130.23,130.2,130.2,17000000.0
2009-03-22 23:10:00,130.21,130.22,130.195,130.22,98800000.0
2009-03-22 23:11:00,130.23,130.27,130.23,130.23,38600000.0
2009-03-22 23:12:00,130.275,130.305,130.275,130.29,41400000.0
2009-03-22 23:13:00,130.3,130.3,130.29,130.29,29600000.0
2009-03-22 23:14:00,130.295,130.31,130.29,130.3,67000000.0
2009-03-22 23:15:00,130.31,130.31,130.3,130.3,26200000.0
2009-03-22 23:16:00,130.3,130.3,130.285,130.295,31200001.0
2009-03-22 23:17:00,130.29,130.305,130.29,130.295,56800000.0
2009-03-22 23:18:00,130.295,130.3,130.285,130.285,50600000.0
2009-03-22 23:19:00,130.305,130.345,130.3,130.315,49000000.0
2009-03-22 23:20:00,130.315,130.34,130.31,130.32,63800000.0
2009-03-22 23:21:00,130.335,130.37,130.335,130.345,50200000.0
2009-03-22 23:22:00,130.34,130.355,130.3,130.315,49400000.0
2009-03-22 23:23:00,130.325,130.325,130.315,130.325,13600000.0
2009-03-22 23:24:00,130.315,130.315,130.315,130.315,3400000.0
2009-03-22 23:25:00,130.32,130.32,130.3,130.3,48000000.0
2009-03-22 23:26:00,130.305,130.31,130.3,130.3,25000000.0
2009-03-22 23:27:00,130.315,130.315,130.3,130.3,42600000.0
2009-03-22 23:28:00,130.3,130.315,130.29,130.3,10400000.0
2009-03-22 23:29:00,130.3,130.3,130.3,130.3,59600000.0
2009-03-22 23:30:00,130.3,130.3,130.285,130.29,144800003.0
2009-03-22 23:31:00,130.29,130.31,130.24,130.245,76200000.0
2009-03-22 23:32:00,130.24,130.245,130.24,130.245,6800000.0
2009-03-22 23:33:00,130.235,130.24,130.21,130.24,31800000.0
2009-03-22 23:34:00,130.245,130.245,130.205,130.23,51000000.0
2009-03-22 23:35:00,130.245,130.245,130.245,130.245,38200000.0
2009-03-22 23:36:00,130.26,130.28,130.26,130.28,25000000.0
2009-03-22 23:37:00,130.285,130.285,130.24,130.24,17000000.0
2009-03-22 23:38:00,130.225,130.26,130.225,130.255,34200000.0
2009-03-22 23:39:00,130.265,130.29,130.24,130.255,93400000.0
2009-03-22 23:40:00,130.265,130.28,130.24,130.27,45600000.0
2009-03-22 23:41:00,130.295,130.31,130.225,130.28,104800000.0
2009-03-22 23:42:00,130.3,130.33,130.3,130.32,36400000.0
2009-03-22 23:43:00,130.325,130.325,130.29,130.305,20400000.0
2009-03-22 23:44:00,130.32,130.365,130.32,130.34,26200000.0
2009-03-22 23:45:00,130.37,130.42,130.34,130.34,79200000.0
2009-03-22 23:46:00,130.36,130.365,130.34,130.34,14800000.0
2009-03-22 23:47:00,130.35,130.445,130.35,130.42,151200000.0
2009-03-22 23:50:00,130.42,130.47,130.4,130.4,265400000.0
2009-03-22 23:51:00,130.395,130.42,130.39,130.395,108400000.0
2009-03-22 23:52:00,130.395,130.43,130.39,130.425,229000000.0
2009-03-22 23:53:00,130.415,130.455,130.395,130.445,284000000.0
2009-03-22 23:54:00,130.455,130.475,130.42,130.435,105800000.0
2009-03-22 23:55:00,130.43,130.43,130.41,130.42,200000000.0
2009-03-22 23:56:00,130.45,130.45,130.405,130.415,143600000.0
2009-03-22 23:57:00,130.4,130.42,130.39,130.405,376200000.0
2009-03-22 23:58:00,130.4,130.425,130.37,130.405,173000000.0
2009-03-22 23:59:00,130.405,130.435,130.335,130.375,275000000.0
2009-03-23 00:00:00,130.365,130.365,130.23,130.24,251800000.0
2009-03-23 00:01:00,130.245,130.345,130.245,130.305,275800000.0
2009-03-23 00:02:00,130.305,130.385,130.255,130.265,384200000.0
2009-03-23 00:03:00,130.275,130.325,130.25,130.285,226400000.0
2009-03-23 00:04:00,130.285,130.31,130.2,130.205,358000000.0
2009-03-23 00:05:00,130.205,130.26,130.2,130.205,227400000.0
2009-03-23 00:06:00,130.21,130.265,130.19,130.205,289000000.0
2009-03-23 00:07:00,130.205,130.295,130.19,130.195,400400000.0
2009-03-23 00:08:00,130.215,130.325,130.2,130.245,453600000.0
2009-03-23 00:09:00,130.245,130.295,130.245,130.28,353600000.0
2009-03-23 00:10:00,130.275,130.36,130.255,130.265,282200000.0
2009-03-23 00:11:00,130.255,130.32,130.22,130.245,308800000.0
2009-03-23 00:12:00,130.27,130.27,130.255,130.27,138800000.0
2009-03-23 00:13:00,130.275,130.305,130.27,130.305,76600000.0
2009-03-23 00:14:00,130.305,130.355,130.305,130.355,180000000.0
2009-03-23 00:15:00,130.375,130.485,130.365,130.425,149600000.0
2009-03-23 00:16:00,130.435,130.435,130.365,130.425,55600000.0
2009-03-23 00:17:00,130.395,130.48,130.365,130.435,234200000.0
2009-03-23 00:18:00,130.435,130.48,130.37,130.48,258600000.0
2009-03-23 00:19:00,130.465,130.465,130.36,130.41,196600000.0
2009-03-23 00:20:00,130.42,130.445,130.4,130.445,140000000.0
2009-03-23 00:21:00,130.455,130.455,130.43,130.445,72800000.0
2009-03-23 00:22:00,130.455,130.56,130.43,130.555,440400000.0
2009-03-23 00:23:00,130.58,130.59,130.54,130.545,446000000.0
2009-03-23 00:24:00,130.545,130.58,130.52,130.57,623000000.0
2009-03-23 00:25:00,130.575,130.61,130.55,130.6,409400000.0
2009-03-23 00:26:00,130.605,130.625,130.585,130.595,326200000.0
2009-03-23 00:27:00,130.6,130.715,130.6,130.705,514800000.0
2009-03-23 00:28:00,130.735,130.805,130.72,130.805,441200000.0
2009-03-23 00:29:00,130.8,130.815,130.76,130.775,288000000.0
2009-03-23 00:30:00,130.775,130.785,130.71,130.765,257800000.0
2009-03-23 00:31:00,130.755,130.85,130.755,130.785,198600000.0
2009-03-23 00:32:00,130.785,130.84,130.785,130.83,174000000.0
2009-03-23 00:33:00,130.83,130.83,130.745,130.785,89400000.0
2009-03-23 00:34:00,130.775,130.815,130.745,130.775,184800001.0
2009-03-23 00:35:00,130.775,130.78,130.74,130.745,126000000.0
2009-03-23 00:36:00,130.74,130.755,130.665,130.705,187400000.0
2009-03-23 00:37:00,130.72,130.72,130.645,130.665,146400000.0
2009-03-23 00:38:00,130.675,130.69,130.65,130.685,56600000.0
2009-03-23 00:39:00,130.675,130.685,130.655,130.665,67600000.0
2009-03-23 00:40:00,130.665,130.71,130.665,130.665,62400000.0
2009-03-23 00:41:00,130.66,130.665,130.65,130.66,59400000.0
2009-03-23 00:42:00,130.655,130.66,130.655,130.66,25200000.0
2009-03-23 00:43:00,130.655,130.66,130.655,130.66,7200000.0
2009-03-23 00:44:00,130.786,130.794,130.723,130.779,17400000.0
2009-03-23 00:45:00,130.665,130.665,130.61,130.61,17400000.0
2009-03-23 00:46:00,130.61,130.625,130.605,130.605,36000000.0
2009-03-23 00:47:00,130.61,130.63,130.61,130.615,75600000.0
2009-03-23 00:48:00,130.615,130.65,130.615,130.65,71800000.0
2009-03-23 00:49:00,130.665,130.68,130.655,130.655,50400000.0
2009-03-23 00:50:00,130.665,130.665,130.655,130.655,37600000.0
2009-03-23 00:51:00,130.655,130.655,130.61,130.615,141400000.0
2009-03-23 00:52:00,130.625,130.645,130.58,130.6,154600000.0
2009-03-23 00:53:00,130.605,130.61,130.6,130.61,80400000.0
2009-03-23 00:54:00,130.61,130.615,130.605,130.615,64400000.0
2009-03-23 00:55:00,130.615,130.635,130.615,130.62,62800000.0
2009-03-23 00:56:00,130.62,130.62,130.615,130.615,35600000.0
2009-03-23 00:57:00,130.615,130.63,130.615,130.615,19600000.0
2009-03-23 00:58:00,130.615,130.64,130.615,130.64,43200000.0
2009-03-23 00:59:00,130.605,130.63,130.605,130.63,19200000.0
2009-03-23 01:00:00,130.625,130.7,130.62,130.675,145200000.0
2009-03-23 01:01:00,130.685,130.755,130.675,130.72,114400000.0
2009-03-23 01:02:00,130.72,130.72,130.62,130.645,82200000.0
2009-03-23 01:03:00,130.65,130.655,130.555,130.6,207400000.0
2009-03-23 01:04:00,130.6,130.6,130.54,130.555,48800000.0
2009-03-23 01:05:00,130.555,130.57,130.545,130.545,57200000.0
2009-03-23 01:06:00,130.555,130.555,130.555,130.555,10800000.0
2009-03-23 01:07:00,130.555,130.555,130.53,130.555,89800000.0
2009-03-23 01:08:00,130.55,130.555,130.495,130.52,200600000.0
2009-03-23 01:09:00,130.52,130.55,130.52,130.525,112000000.0
2009-03-23 01:10:00,130.535,130.585,130.535,130.585,65400000.0
2009-03-23 01:11:00,130.585,130.585,130.575,130.585,99000000.0
2009-03-23 01:12:00,130.6,130.665,130.6,130.625,236800000.0
2009-03-23 01:13:00,130.625,130.625,130.595,130.595,195600000.0
2009-03-23 01:14:00,130.605,130.605,130.585,130.595,21200000.0
2009-03-23 01:15:00,130.585,130.585,130.585,130.585,18000000.0
2009-03-23 01:16:00,130.58,130.585,130.575,130.575,14400000.0
2009-03-23 01:17:00,130.58,130.615,130.57,130.57,177400000.0
2009-03-23 01:18:00,130.585,130.62,130.585,130.61,53600000.0
2009-03-23 01:19:00,130.615,130.625,130.57,130.61,230400000.0
2009-03-23 01:20:00,130.6,130.6,130.57,130.585,69200000.0
2009-03-23 01:21:00,130.585,130.605,130.585,130.605,50400000.0
2009-03-23 01:22:00,130.605,130.605,130.57,130.57,34400000.0
2009-03-23 01:23:00,130.57,130.575,130.545,130.545,44800000.0
2009-03-23 01:24:00,130.545,130.59,130.54,130.55,53000000.0
2009-03-23 01:25:00,130.56,130.58,130.51,130.51,110200000.0
2009-03-23 01:26:00,130.535,130.565,130.525,130.55,145400000.0
2009-03-23 01:27:00,130.55,130.555,130.525,130.535,109400000.0
2009-03-23 01:28:00,130.545,130.555,130.545,130.555,18000000.0
2009-03-23 01:29:00,130.565,130.565,130.565,130.565,7200000.0
2009-03-23 01:30:00,130.565,130.565,130.535,130.535,61600000.0
2009-03-23 01:31:00,130.545,130.57,130.545,130.57,97200000.0
2009-03-23 01:32:00,130.56,130.56,130.555,130.555,11600000.0
2009-03-23 01:33:00,130.555,130.56,130.53,130.535,89200000.0
2009-03-23 01:34:00,130.525,130.555,130.49,130.535,274800000.0
2009-03-23 01:35:00,130.55,130.58,130.525,130.58,159800000.0
2009-03-23 01:36:00,130.585,130.585,130.525,130.565,132000000.0
2009-03-23 01:37:00,130.575,130.605,130.555,130.6,127600000.0
2009-03-23 01:38:00,130.605,130.605,130.6,130.6,18000000.0
2009-03-23 01:39:00,130.59,130.6,130.575,130.595,82800000.0
2009-03-23 01:40:00,130.595,130.685,130.585,130.64,231200000.0
2009-03-23 01:41:00,130.64,130.705,130.64,130.705,104400000.0
2009-03-23 01:42:00,130.7,130.805,130.7,130.785,219000000.0
2009-03-23 01:43:00,130.775,130.815,130.735,130.8,191200000.0
2009-03-23 01:44:00,130.795,130.795,130.7,130.765,318400000.0
2009-03-23 01:45:00,130.78,130.805,130.735,130.805,140800000.0
2009-03-23 01:46:00,130.815,130.815,130.765,130.805,209800000.0
2009-03-23 01:47:00,130.795,130.805,130.77,130.805,117800000.0
2009-03-23 01:48:00,130.8,130.8,130.715,130.75,325200000.0
2009-03-23 01:49:00,130.755,130.765,130.74,130.755,228400003.0
2009-03-23 01:50:00,130.74,130.74,130.74,130.74,9200000.0
2009-03-23 01:51:00,130.74,130.74,130.69,130.72,318000000.0
2009-03-23 01:52:00,130.705,130.75,130.705,130.75,200000000.0
2009-03-23 01:53:00,130.74,130.805,130.74,130.775,171200001.0
2009-03-23 01:54:00,130.775,130.775,130.75,130.755,192400001.0
2009-03-23 01:55:00,130.755,130.805,130.75,130.785,423800000.0
2009-03-23 01:56:00,130.785,130.785,130.745,130.755,376800002.0
2009-03-23 01:57:00,130.755,130.795,130.755,130.795,55400000.0
2009-03-23 01:58:00,130.795,130.795,130.715,130.75,171200000.0
2009-03-23 01:59:00,130.75,130.785,130.74,130.77,225600000.0
2009-03-23 02:00:00,130.77,130.8,130.755,130.775,156000000.0
2009-03-23 02:01:00,130.775,130.775,130.71,130.71,182200002.0
2009-03-23 02:02:00,130.705,130.79,130.7,130.79,107400000.0
2009-03-23 02:03:00,130.785,130.825,130.725,130.725,310600000.0
2009-03-23 02:04:00,130.745,130.75,130.72,130.73,179000000.0
2009-03-23 02:05:00,130.73,130.755,130.72,130.755,130000000.0
2009-03-23 02:06:00,130.75,130.83,130.73,130.77,286000000.0
2009-03-23 02:07:00,130.77,130.815,130.745,130.765,214400000.0
2009-03-23 02:08:00,130.765,130.785,130.74,130.755,129400000.0
2009-03-23 02:09:00,130.755,130.795,130.72,130.78,78200000.0
2009-03-23 02:10:00,130.78,130.785,130.735,130.745,91200000.0
2009-03-23 02:11:00,130.74,130.745,130.73,130.74,74800000.0
2009-03-23 02:12:00,130.735,130.745,130.72,130.745,98200000.0
2009-03-23 02:13:00,130.745,130.77,130.735,130.765,126800000.0
2009-03-23 02:14:00,130.76,130.76,130.735,130.755,60400000.0
2009-03-23 02:15:00,130.76,130.795,130.755,130.775,105400000.0
2009-03-23 02:16:00,130.775,130.82,130.775,130.82,65600000.0
2009-03-23 02:17:00,130.82,130.84,130.785,130.805,118600000.0
2009-03-23 02:18:00,130.805,130.81,130.785,130.785,94000000.0
2009-03-23 02:19:00,130.77,130.785,130.755,130.76,54400000.0
2009-03-23 02:20:00,130.76,130.76,130.705,130.705,46200000.0
2009-03-23 02:21:00,130.695,130.695,130.685,130.685,9000000.0
2009-03-23 02:22:00,130.7,130.705,130.69,130.695,22000000.0
2009-03-23 02:23:00,130.685,130.685,130.635,130.635,31000000.0
2009-03-23 02:24:00,130.635,130.68,130.635,130.67,116000000.0
2009-03-23 02:25:00,130.67,130.685,130.655,130.67,69400000.0
2009-03-23 02:26:00,130.675,130.68,130.665,130.68,16400000.0
2009-03-23 02:27:00,130.675,130.815,130.675,130.815,175200000.0
2009-03-23 02:28:00,130.81,130.845,130.785,130.825,172400000.0
2009-03-23 02:29:00,130.83,130.83,130.81,130.82,27000000.0
2009-03-23 02:30:00,130.815,130.835,130.805,130.81,81600000.0
2009-03-23 02:31:00,130.81,130.815,130.775,130.805,52000000.0
2009-03-23 02:32:00,130.81,130.82,130.805,130.815,65600000.0
2009-03-23 02:33:00,130.815,130.82,130.8,130.82,74000000.0
2009-03-23 02:34:00,130.825,130.87,130.81,130.865,79600000.0
2009-03-23 02:35:00,130.865,130.95,130.86,130.905,347800000.0
2009-03-23 02:36:00,130.91,130.915,130.875,130.875,182600000.0
2009-03-23 02:37:00,130.885,130.92,130.87,130.92,69000000.0
2009-03-23 02:38:00,130.92,131.125,130.915,131.055,690800001.0
2009-03-23 02:39:00,131.05,131.105,131.03,131.095,717800002.0
2009-03-23 02:40:00,131.08,131.085,131.045,131.055,146000000.0
2009-03-23 02:41:00,131.05,131.06,131.035,131.055,337599997.0
2009-03-23 02:42:00,131.055,131.07,131.04,131.05,95600000.0
2009-03-23 02:43:00,131.05,131.24,131.035,131.21,403400000.0
2009-03-23 02:44:00,131.215,131.23,131.17,131.23,391400002.0
2009-03-23 02:45:00,131.23,131.23,131.185,131.215,175000000.0
2009-03-23 02:46:00,131.21,131.21,131.18,131.19,218800000.0
2009-03-23 02:47:00,131.19,131.19,131.16,131.165,303799997.0
2009-03-23 02:48:00,131.165,131.165,131.125,131.135,138000000.0
2009-03-23 02:49:00,131.14,131.14,131.09,131.11,276999999.0
2009-03-23 02:50:00,131.115,131.12,131.07,131.095,294600000.0
2009-03-23 02:51:00,131.09,131.125,131.08,131.085,345600000.0
2009-03-23 02:52:00,131.09,131.1,131.075,131.1,191600000.0
2009-03-23 02:53:00,131.1,131.255,131.1,131.245,353400000.0
2009-03-23 02:54:00,131.235,131.24,131.13,131.165,519300000.0
2009-03-23 02:55:00,131.165,131.165,131.045,131.07,500600000.0
2009-03-23 02:56:00,131.07,131.09,131.04,131.065,473200000.0
2009-03-23 02:57:00,131.055,131.075,131.03,131.04,139000000.0
2009-03-23 02:58:00,131.035,131.04,130.94,130.96,371200000.0
2009-03-23 02:59:00,130.955,130.975,130.945,130.95,302599999.0
2009-03-23 03:00:00,130.97,130.995,130.965,130.995,162800000.0
2009-03-23 03:01:00,131.015,131.02,130.99,131.01,218200000.0
2009-03-23 03:02:00,131.005,131.005,130.95,130.955,109200000.0
2009-03-23 03:03:00,130.97,130.97,130.85,130.86,256900000.0
2009-03-23 03:04:00,130.87,130.915,130.835,130.895,249800000.0
2009-03-23 03:05:00,130.895,130.905,130.87,130.875,243800000.0
2009-03-23 03:06:00,130.865,130.895,130.86,130.89,214200000.0
2009-03-23 03:07:00,130.89,130.9,130.88,130.88,145800000.0
2009-03-23 03:08:00,130.875,130.885,130.865,130.87,152600000.0
2009-03-23 03:09:00,130.87,130.9,130.87,130.895,77600000.0
2009-03-23 03:10:00,130.9,130.925,130.89,130.905,96600000.0
2009-03-23 03:11:00,130.905,130.95,130.905,130.93,352400000.0
2009-03-23 03:12:00,130.935,130.99,130.935,130.985,161000000.0
2009-03-23 03:13:00,130.985,131.02,130.975,130.985,398200000.0
2009-03-23 03:14:00,131.0,131.03,130.99,131.025,310199999.0
2009-03-23 03:15:00,131.025,131.055,131.02,131.05,68600000.0
2009-03-23 03:16:00,131.055,131.055,131.0,131.01,45000000.0
2009-03-23 03:17:00,131.005,131.01,130.98,130.98,79200000.0
2009-03-23 03:18:00,130.98,131.02,130.965,131.015,142800000.0
2009-03-23 03:19:00,131.01,131.025,130.965,131.025,63800000.0
2009-03-23 03:20:00,131.03,131.075,131.01,131.075,60000000.0
2009-03-23 03:21:00,131.08,131.105,131.005,131.025,210400000.0
2009-03-23 03:22:00,131.025,131.065,131.025,131.045,186400000.0
2009-03-23 03:23:00,131.045,131.055,131.045,131.045,56800000.0
2009-03-23 03:24:00,131.045,131.06,131.035,131.04,283800000.0
2009-03-23 03:25:00,131.04,131.195,131.04,131.135,392600000.0
2009-03-23 03:26:00,131.135,131.15,131.1,131.14,157200000.0
2009-03-23 03:27:00,131.145,131.21,131.145,131.21,101000000.0
2009-03-23 03:28:00,131.22,131.36,131.21,131.295,187600000.0
2009-03-23 03:29:00,131.295,131.355,131.28,131.345,136000000.0
2009-03-23 03:30:00,131.36,131.36,131.28,131.28,270600001.0
2009-03-23 03:31:00,131.28,131.28,131.23,131.25,214400000.0
2009-03-23 03:32:00,131.25,131.255,131.22,131.22,50600000.0
2009-03-23 03:33:00,131.22,131.245,131.215,131.225,108700000.0
2009-03-23 03:34:00,131.23,131.255,131.215,131.225,97400000.0
2009-03-23 03:35:00,131.22,131.22,131.195,131.215,125600000.0
2009-03-23 03:36:00,131.215,131.265,131.21,131.24,197400000.0
2009-03-23 03:37:00,131.245,131.25,131.22,131.235,259200000.0
2009-03-23 03:38:00,131.225,131.245,131.175,131.175,208200000.0
2009-03-23 03:39:00,131.17,131.19,131.17,131.175,58200000.0
2009-03-23 03:40:00,131.175,131.19,131.17,131.175,81800000.0
2009-03-23 03:41:00,131.175,131.175,131.16,131.175,111200000.0
2009-03-23 03:42:00,131.165,131.22,131.165,131.22,130200000.0
2009-03-23 03:43:00,131.22,131.235,131.195,131.205,94200000.0
2009-03-23 03:44:00,131.2,131.205,131.185,131.185,90200000.0
2009-03-23 03:45:00,131.185,131.185,131.16,131.165,74200000.0
2009-03-23 03:46:00,131.16,131.16,131.14,131.145,100800000.0
2009-03-23 03:47:00,131.145,131.18,131.145,131.17,129400000.0
2009-03-23 03:48:00,131.175,131.22,131.175,131.215,211800000.0
2009-03-23 03:49:00,131.215,131.25,131.205,131.225,222600000.0
2009-03-23 03:50:00,131.235,131.25,131.215,131.23,142800000.0
2009-03-23 03:51:00,131.23,131.255,131.23,131.24,62400000.0
2009-03-23 03:52:00,131.245,131.25,131.23,131.23,204600000.0
2009-03-23 03:53:00,131.225,131.245,131.22,131.225,194200000.0
2009-03-23 03:54:00,131.23,131.265,131.23,131.265,200400000.0
2009-03-23 03:55:00,131.265,131.265,131.21,131.22,274599999.0
2009-03-23 03:56:00,131.22,131.25,131.22,131.25,163600000.0
2009-03-23 03:57:00,131.25,131.345,131.245,131.335,227800000.0
2009-03-23 03:58:00,131.335,131.335,131.24,131.26,481400000.0
2009-03-23 03:59:00,131.255,131.335,131.255,131.33,241800000.0
2009-03-23 04:00:00,131.33,131.385,131.33,131.34,223199999.0
2009-03-23 04:01:00,131.345,131.405,131.315,131.405,305900000.0
2009-03-23 04:02:00,131.405,131.51,131.385,131.465,419200000.0
2009-03-23 04:03:00,131.455,131.455,131.355,131.375,383800000.0
2009-03-23 04:04:00,131.375,131.375,131.35,131.355,103400000.0
2009-03-23 04:05:00,131.355,131.365,131.355,131.365,46800000.0
2009-03-23 04:06:00,131.365,131.4,131.36,131.38,192200000.0
2009-03-23 04:07:00,131.38,131.425,131.38,131.415,63600000.0
2009-03-23 04:08:00,131.425,131.43,131.415,131.43,72000000.0
2009-03-23 04:09:00,131.43,131.455,131.395,131.4,208000000.0
2009-03-23 04:10:00,131.41,131.555,131.405,131.55,241000000.0
2009-03-23 04:11:00,131.55,131.57,131.52,131.55,249000000.0
2009-03-23 04:12:00,131.555,131.61,131.545,131.56,328599995.0
2009-03-23 04:13:00,131.56,131.565,131.5,131.51,206600000.0
2009-03-23 04:14:00,131.505,131.52,131.495,131.5,82400000.0
2009-03-23 04:15:00,131.5,131.555,131.495,131.545,252800000.0
2009-03-23 04:16:00,131.54,131.61,131.53,131.585,187800000.0
2009-03-23 04:17:00,131.585,131.655,131.585,131.625,373799999.0
2009-03-23 04:18:00,131.625,131.625,131.6,131.615,132600000.0
2009-03-23 04:19:00,131.615,131.62,131.59,131.59,164600000.0
2009-03-23 04:20:00,131.595,131.61,131.585,131.61,46600000.0
2009-03-23 04:21:00,131.61,131.62,131.59,131.6,97600000.0
2009-03-23 04:22:00,131.605,131.66,131.595,131.655,244500000.0
2009-03-23 04:23:00,131.65,131.66,131.645,131.65,120800000.0
2009-03-23 04:24:00,131.64,131.655,131.615,131.65,150200000.0
2009-03-23 04:25:00,131.65,131.655,131.635,131.65,149400000.0
2009-03-23 04:26:00,131.645,131.645,131.635,131.64,74600000.0
2009-03-23 04:27:00,131.64,131.66,131.635,131.655,86400000.0
2009-03-23 04:28:00,131.655,131.745,131.645,131.735,458199999.0
2009-03-23 04:29:00,131.74,131.77,131.72,131.73,304400000.0
2009-03-23 04:30:00,131.73,131.775,131.7,131.75,330000000.0
2009-03-23 04:31:00,131.755,131.795,131.73,131.78,384200000.0
2009-03-23 04:32:00,131.77,131.865,131.77,131.855,297500000.0
2009-03-23 04:33:00,131.87,131.885,131.775,131.805,308800000.0
2009-03-23 04:34:00,131.805,131.865,131.8,131.855,314800000.0
2009-03-23 04:35:00,131.855,131.905,131.855,131.895,157400000.0
2009-03-23 04:36:00,131.9,131.9,131.81,131.835,279000000.0
2009-03-23 04:37:00,131.84,131.855,131.835,131.85,165200000.0
2009-03-23 04:38:00,131.85,131.85,131.79,131.8,293400000.0
2009-03-23 04:39:00,131.8,131.81,131.795,131.795,175400000.0
2009-03-23 04:40:00,131.795,131.8,131.755,131.755,260400000.0
2009-03-23 04:41:00,131.755,131.765,131.705,131.71,150400000.0
2009-03-23 04:42:00,131.71,131.76,131.705,131.76,175600000.0
2009-03-23 04:43:00,131.755,131.835,131.745,131.835,195800000.0
2009-03-23 04:44:00,131.845,131.965,131.845,131.92,420399998.0
2009-03-23 04:45:00,131.93,131.945,131.74,131.85,384000000.0
2009-03-23 04:46:00,131.85,131.85,131.8,131.805,369600000.0
2009-03-23 04:47:00,131.81,131.825,131.76,131.795,134600000.0
2009-03-23 04:48:00,131.785,131.815,131.78,131.795,158000000.0
2009-03-23 04:49:00,131.79,131.825,131.79,131.825,66000000.0
2009-03-23 04:50:00,131.825,131.825,131.8,131.8,123400000.0
2009-03-23 04:51:00,131.785,131.79,131.745,131.77,107200000.0
2009-03-23 04:52:00,131.77,131.775,131.76,131.77,33000000.0
2009-03-23 04:53:00,131.77,131.77,131.7,131.715,163400000.0
2009-03-23 04:54:00,131.715,131.72,131.7,131.71,58400000.0
2009-03-23 04:55:00,131.71,131.715,131.675,131.715,188600000.0
2009-03-23 04:56:00,131.72,131.725,131.675,131.685,131200000.0
2009-03-23 04:57:00,131.69,131.695,131.65,131.65,209800000.0
2009-03-23 04:58:00,131.65,131.655,131.625,131.635,116600000.0
2009-03-23 04:59:00,131.65,131.665,131.64,131.645,145400000.0
2009-03-23 05:00:00,131.65,131.65,131.645,131.65,24800000.0
2009-03-23 05:01:00,131.65,131.655,131.65,131.65,44400000.0
2009-03-23 05:02:00,131.665,131.69,131.665,131.69,147800000.0
2009-03-23 05:03:00,131.685,131.705,131.685,131.69,127600000.0
2009-03-23 05:04:00,131.69,131.7,131.69,131.695,23400000.0
2009-03-23 05:05:00,131.695,131.715,131.685,131.7,149000001.0
2009-03-23 05:06:00,131.705,131.71,131.69,131.69,89000000.0
2009-03-23 05:07:00,131.695,131.705,131.695,131.695,37200000.0
2009-03-23 05:08:00,131.695,131.705,131.695,131.705,112800000.0
2009-03-23 05:09:00,131.71,131.73,131.7,131.71,79000000.0
2009-03-23 05:10:00,131.715,131.79,131.715,131.77,194800000.0
2009-03-23 05:11:00,131.77,131.78,131.755,131.755,90200000.0
2009-03-23 05:12:00,131.755,131.78,131.755,131.76,105000000.0
2009-03-23 05:13:00,131.76,131.76,131.68,131.68,104400000.0
2009-03-23 05:14:00,131.68,131.715,131.665,131.695,211400000.0
2009-03-23 05:15:00,131.705,131.725,131.685,131.695,291200000.0
2009-03-23 05:16:00,131.7,131.705,131.68,131.68,64000000.0
2009-03-23 05:17:00,131.685,131.69,131.655,131.655,73200000.0
2009-03-23 05:18:00,131.63,131.655,131.62,131.655,174000000.0
2009-03-23 05:19:00,131.65,131.655,131.625,131.63,86400000.0
2009-03-23 05:20:00,131.625,131.63,131.625,131.625,55400000.0
2009-03-23 05:21:00,131.62,131.62,131.57,131.58,388799998.0
2009-03-23 05:22:00,131.585,131.59,131.57,131.58,110400000.0
2009-03-23 05:23:00,131.58,131.595,131.57,131.575,90400000.0
2009-03-23 05:24:00,131.58,131.585,131.57,131.58,67600000.0
2009-03-23 05:25:00,131.58,131.6,131.565,131.58,145200000.0
2009-03-23 05:26:00,131.58,131.605,131.575,131.575,101400000.0
2009-03-23 05:27:00,131.575,131.595,131.575,131.585,57800000.0
2009-03-23 05:28:00,131.59,131.59,131.585,131.59,71400000.0
2009-03-23 05:29:00,131.595,131.63,131.595,131.61,136300000.0
2009-03-23 05:30:00,131.61,131.68,131.61,131.68,219200000.0
2009-03-23 05:31:00,131.675,131.72,131.675,131.7,207800000.0
2009-03-23 05:32:00,131.705,131.705,131.665,131.675,138900000.0
2009-03-23 05:33:00,131.675,131.725,131.675,131.715,179200000.0
2009-03-23 05:34:00,131.71,131.725,131.705,131.71,117400000.0
2009-03-23 05:35:00,131.715,131.725,131.705,131.705,79000000.0
2009-03-23 05:36:00,131.705,131.715,131.705,131.71,58000000.0
2009-03-23 05:37:00,131.71,131.745,131.71,131.745,201400000.0
2009-03-23 05:38:00,131.745,131.81,131.74,131.795,179200000.0
2009-03-23 05:39:00,131.795,131.84,131.77,131.825,224000000.0
2009-03-23 05:40:00,131.825,131.895,131.82,131.88,257000000.0
2009-03-23 05:41:00,131.885,131.885,131.845,131.865,279200000.0
2009-03-23 05:42:00,131.87,131.875,131.85,131.85,299000000.0
2009-03-23 05:43:00,131.855,131.855,131.83,131.84,149400000.0
2009-03-23 05:44:00,131.835,131.86,131.815,131.815,143200000.0
2009-03-23 05:45:00,131.82,131.825,131.785,131.805,111400000.0
2009-03-23 05:46:00,131.805,131.815,131.775,131.775,108000000.0
2009-03-23 05:47:00,131.77,131.825,131.765,131.815,103600000.0
2009-03-23 05:48:00,131.815,131.84,131.815,131.84,102200000.0
2009-03-23 05:49:00,131.845,131.865,131.84,131.855,113400000.0
2009-03-23 05:50:00,131.855,131.86,131.805,131.81,266900000.0
2009-03-23 05:51:00,131.79,131.84,131.705,131.835,411400000.0
2009-03-23 05:52:00,131.84,131.845,131.785,131.785,242400000.0
2009-03-23 05:53:00,131.79,131.805,131.785,131.8,117000000.0
2009-03-23 05:54:00,131.8,131.825,131.74,131.755,242600000.0
2009-03-23 05:55:00,131.755,131.765,131.75,131.755,43600000.0
2009-03-23 05:56:00,131.755,131.755,131.74,131.755,127200000.0
2009-03-23 05:57:00,131.755,131.755,131.755,131.755,21600000.0
2009-03-23 05:58:00,131.75,131.75,131.715,131.725,54200000.0
2009-03-23 05:59:00,131.73,131.735,131.66,131.665,165800000.0
2009-03-23 06:00:00,131.675,131.675,131.615,131.63,142400000.0
2009-03-23 06:01:00,131.64,131.685,131.625,131.665,167600000.0
2009-03-23 06:02:00,131.67,131.67,131.645,131.645,106200000.0
2009-03-23 06:03:00,131.64,131.66,131.625,131.63,136200000.0
2009-03-23 06:04:00,131.63,131.64,131.625,131.635,144400000.0
2009-03-23 06:05:00,131.635,131.655,131.615,131.62,148000000.0
2009-03-23 06:06:00,131.62,131.64,131.62,131.635,106600000.0
2009-03-23 06:07:00,131.625,131.635,131.605,131.605,43600000.0
2009-03-23 06:08:00,131.605,131.62,131.595,131.595,185000000.0
2009-03-23 06:09:00,131.605,131.605,131.57,131.57,105600000.0
2009-03-23 06:10:00,131.57,131.575,131.545,131.555,138600000.0
2009-03-23 06:11:00,131.555,131.555,131.54,131.55,76800000.0
2009-03-23 06:12:00,131.545,131.55,131.525,131.535,48200000.0
2009-03-23 06:13:00,131.535,131.555,131.525,131.555,62800000.0
2009-03-23 06:14:00,131.56,131.63,131.555,131.62,200000000.0
2009-03-23 06:15:00,131.62,131.63,131.62,131.62,86600000.0
2009-03-23 06:16:00,131.635,131.635,131.595,131.595,60600000.0
2009-03-23 06:17:00,131.595,131.615,131.585,131.6,202500000.0
2009-03-23 06:18:00,131.6,131.63,131.59,131.63,104200000.0
2009-03-23 06:19:00,131.635,131.64,131.61,131.61,126800000.0
2009-03-23 06:20:00,131.61,131.645,131.6,131.63,194200001.0
2009-03-23 06:21:00,131.63,131.64,131.62,131.625,76200000.0
2009-03-23 06:22:00,131.63,131.645,131.625,131.635,44800000.0
2009-03-23 06:23:00,131.645,131.645,131.6,131.625,149800001.0
2009-03-23 06:24:00,131.62,131.64,131.62,131.635,51400000.0
2009-03-23 06:25:00,131.63,131.635,131.625,131.635,123000000.0
2009-03-23 06:26:00,131.635,131.655,131.625,131.65,75400000.0
2009-03-23 06:27:00,131.645,131.645,131.625,131.625,41400000.0
2009-03-23 06:28:00,131.625,131.625,131.595,131.605,78000000.0
2009-03-23 06:29:00,131.605,131.605,131.595,131.6,20200000.0
2009-03-23 06:30:00,131.6,131.6,131.595,131.6,16600000.0
2009-03-23 06:31:00,131.61,131.61,131.6,131.6,33600000.0
2009-03-23 06:32:00,131.61,131.645,131.61,131.625,122200000.0
2009-03-23 06:33:00,131.62,131.62,131.575,131.59,178000000.0
2009-03-23 06:34:00,131.585,131.585,131.545,131.545,94400000.0
2009-03-23 06:35:00,131.545,131.55,131.535,131.535,25200000.0
2009-03-23 06:36:00,131.54,131.55,131.535,131.55,44200000.0
2009-03-23 06:37:00,131.55,131.55,131.48,131.5,147400000.0
2009-03-23 06:38:00,131.5,131.5,131.43,131.445,502799999.0
2009-03-23 06:39:00,131.455,131.455,131.405,131.415,209999999.0
2009-03-23 06:40:00,131.415,131.445,131.415,131.435,35200000.0
2009-03-23 06:41:00,131.44,131.45,131.44,131.44,72200000.0
2009-03-23 06:42:00,131.44,131.445,131.435,131.435,43000000.0
2009-03-23 06:43:00,131.435,131.44,131.405,131.42,141200000.0
2009-03-23 06:44:00,131.42,131.43,131.365,131.395,185600000.0
2009-03-23 06:45:00,131.395,131.395,131.375,131.395,158400000.0
2009-03-23 06:46:00,131.39,131.395,131.345,131.37,223100000.0
2009-03-23 06:47:00,131.37,131.4,131.35,131.36,351800000.0
2009-03-23 06:48:00,131.35,131.37,131.34,131.34,267000001.0
2009-03-23 06:49:00,131.34,131.36,131.34,131.35,92200001.0
2009-03-23 06:50:00,131.35,131.35,131.31,131.32,220600001.0
2009-03-23 06:51:00,131.31,131.34,131.31,131.33,179400000.0
2009-03-23 06:52:00,131.33,131.355,131.325,131.345,168100000.0
2009-03-23 06:53:00,131.35,131.39,131.325,131.33,223600000.0
2009-03-23 06:54:00,131.33,131.33,131.19,131.205,230800001.0
2009-03-23 06:55:00,131.21,131.255,131.21,131.22,290800001.0
2009-03-23 06:56:00,131.22,131.23,131.175,131.23,172800000.0
2009-03-23 06:57:00,131.23,131.28,131.23,131.26,391800000.0
2009-03-23 06:58:00,131.26,131.31,131.26,131.285,95300000.0
2009-03-23 06:59:00,131.29,131.325,131.285,131.325,60200000.0
2009-03-23 07:00:00,131.325,131.355,131.325,131.35,117400000.0
2009-03-23 07:01:00,131.335,131.35,131.29,131.33,102700000.0
2009-03-23 07:02:00,131.34,131.35,131.335,131.35,20000000.0
2009-03-23 07:03:00,131.345,131.38,131.335,131.37,86400000.0
2009-03-23 07:04:00,131.37,131.39,131.315,131.375,80800000.0
2009-03-23 07:05:00,131.37,131.405,131.36,131.395,64600000.0
2009-03-23 07:06:00,131.395,131.405,131.38,131.405,31600000.0
2009-03-23 07:07:00,131.405,131.455,131.36,131.39,208000000.0
2009-03-23 07:08:00,131.385,131.39,131.345,131.38,45800000.0
2009-03-23 07:09:00,131.375,131.385,131.34,131.345,58800000.0
2009-03-23 07:10:00,131.345,131.35,131.315,131.33,74100000.0
2009-03-23 07:11:00,131.33,131.365,131.33,131.355,71000000.0
2009-03-23 07:12:00,131.365,131.39,131.365,131.375,50300000.0
2009-03-23 07:13:00,131.37,131.37,131.325,131.33,67000000.0
2009-03-23 07:14:00,131.325,131.33,131.325,131.33,10000000.0
2009-03-23 07:15:00,131.33,131.35,131.315,131.35,73000000.0
2009-03-23 07:16:00,131.34,131.395,131.34,131.375,66400000.0
2009-03-23 07:17:00,131.365,131.375,131.345,131.37,69800000.0
2009-03-23 07:18:00,131.365,131.375,131.355,131.375,70100000.0
2009-03-23 07:19:00,131.365,131.365,131.335,131.345,80200000.0
2009-03-23 07:20:00,131.345,131.355,131.31,131.31,67600000.0
2009-03-23 07:21:00,131.32,131.34,131.32,131.33,47600000.0
2009-03-23 07:22:00,131.33,131.335,131.325,131.33,59600000.0
2009-03-23 07:23:00,131.33,131.335,131.32,131.33,18000000.0
2009-03-23 07:24:00,131.335,131.36,131.335,131.345,43000000.0
2009-03-23 07:25:00,131.34,131.36,131.34,131.36,31200000.0
2009-03-23 07:26:00,131.37,131.395,131.37,131.395,19000000.0
2009-03-23 07:27:00,131.395,131.465,131.395,131.465,110800000.0
2009-03-23 07:28:00,131.465,131.485,131.46,131.485,59300000.0
2009-03-23 07:29:00,131.49,131.495,131.46,131.475,30900000.0
2009-03-23 07:30:00,131.465,131.48,131.46,131.48,15000000.0
2009-03-23 07:31:00,131.485,131.495,131.485,131.49,5000000.0
2009-03-23 07:32:00,131.49,131.495,131.47,131.495,45500000.0
2009-03-23 07:33:00,131.49,131.495,131.455,131.47,29700000.0
2009-03-23 07:34:00,131.47,131.48,131.46,131.47,74400000.0
2009-03-23 07:35:00,131.47,131.47,131.445,131.45,126800000.0
2009-03-23 07:36:00,131.45,131.485,131.45,131.475,38000000.0
2009-03-23 07:37:00,131.485,131.49,131.47,131.475,36600000.0
2009-03-23 07:38:00,131.475,131.48,131.475,131.48,11400000.0
2009-03-23 07:39:00,131.48,131.515,131.48,131.515,33800000.0
2009-03-23 07:40:00,131.51,131.545,131.51,131.535,37000000.0
2009-03-23 07:41:00,131.53,131.57,131.52,131.565,133800000.0
2009-03-23 07:42:00,131.575,131.605,131.555,131.57,129200000.0
2009-03-23 07:43:00,131.57,131.585,131.53,131.55,120700000.0
2009-03-23 07:44:00,131.55,131.55,131.495,131.495,114600000.0
2009-03-23 07:45:00,131.495,131.5,131.49,131.495,120800000.0
2009-03-23 07:46:00,131.495,131.515,131.49,131.495,166600000.0
2009-03-23 07:47:00,131.505,131.52,131.49,131.49,67000000.0
2009-03-23 07:48:00,131.48,131.48,131.47,131.47,81600000.0
2009-03-23 07:49:00,131.47,131.485,131.47,131.48,53600000.0
2009-03-23 07:50:00,131.48,131.48,131.48,131.48,16000000.0
2009-03-23 07:51:00,131.48,131.505,131.48,131.48,101200000.0
2009-03-23 07:52:00,131.485,131.485,131.48,131.48,26600000.0
2009-03-23 07:53:00,131.47,131.47,131.405,131.425,180600000.0
2009-03-23 07:54:00,131.425,131.43,131.42,131.43,93800000.0
2009-03-23 07:55:00,131.43,131.445,131.415,131.435,84600000.0
2009-03-23 07:56:00,131.435,131.435,131.315,131.33,243800000.0
2009-03-23 07:57:00,131.33,131.385,131.33,131.35,174000000.0
2009-03-23 07:58:00,131.35,131.355,131.35,131.35,105600000.0
2009-03-23 07:59:00,131.35,131.37,131.35,131.36,106600000.0
2009-03-23 08:00:00,131.36,131.405,131.36,131.4,200600000.0
2009-03-23 08:01:00,131.4,131.47,131.4,131.43,266599999.0
2009-03-23 08:02:00,131.425,131.445,131.405,131.405,264799999.0
2009-03-23 08:03:00,131.405,131.43,131.405,131.42,44600000.0
2009-03-23 08:04:00,131.415,131.44,131.4,131.4,165000000.0
2009-03-23 08:05:00,131.4,131.42,131.39,131.42,52600000.0
2009-03-23 08:06:00,131.42,131.43,131.415,131.43,29400000.0
2009-03-23 08:07:00,131.425,131.425,131.405,131.415,69000000.0
2009-03-23 08:08:00,131.42,131.445,131.42,131.445,36400000.0
2009-03-23 08:09:00,131.44,131.485,131.435,131.475,194900000.0
2009-03-23 08:10:00,131.47,131.475,131.455,131.46,193800000.0
2009-03-23 08:11:00,131.46,131.485,131.45,131.47,81000000.0
2009-03-23 08:12:00,131.465,131.515,131.46,131.46,139800000.0
2009-03-23 08:13:00,131.46,131.465,131.395,131.4,200600000.0
2009-03-23 08:14:00,131.405,131.43,131.405,131.405,127200000.0
2009-03-23 08:15:00,131.41,131.425,131.41,131.42,52400000.0
2009-03-23 08:16:00,131.42,131.44,131.41,131.43,76800000.0
2009-03-23 08:17:00,131.43,131.465,131.43,131.445,99799999.0
2009-03-23 08:18:00,131.45,131.485,131.45,131.48,68000000.0
2009-03-23 08:19:00,131.48,131.515,131.48,131.51,112800000.0
2009-03-23 08:20:00,131.51,131.555,131.505,131.555,80000000.0
2009-03-23 08:21:00,131.56,131.565,131.54,131.545,40800000.0
2009-03-23 08:22:00,131.555,131.56,131.545,131.555,49400000.0
2009-03-23 08:23:00,131.56,131.56,131.52,131.55,37600000.0
2009-03-23 08:24:00,131.55,131.55,131.525,131.54,94200000.0
2009-03-23 08:25:00,131.56,131.56,131.545,131.545,56800000.0
2009-03-23 08:26:00,131.55,131.55,131.545,131.545,67400000.0
2009-03-23 08:27:00,131.55,131.55,131.54,131.545,44400000.0
2009-03-23 08:28:00,131.54,131.57,131.54,131.56,129700000.0
2009-03-23 08:29:00,131.56,131.615,131.56,131.61,228555000.0
2009-03-23 08:30:00,131.605,131.625,131.595,131.625,254500000.0
2009-03-23 08:31:00,131.625,131.63,131.53,131.54,238200000.0
2009-03-23 08:32:00,131.54,131.56,131.54,131.555,108800000.0
2009-03-23 08:33:00,131.55,131.685,131.55,131.685,266200000.0
2009-03-23 08:34:00,131.685,131.735,131.65,131.725,318600000.0
2009-03-23 08:35:00,131.725,131.745,131.66,131.74,310800000.0
2009-03-23 08:36:00,131.735,131.74,131.635,131.645,204600000.0
2009-03-23 08:37:00,131.64,131.67,131.63,131.63,218600000.0
2009-03-23 08:38:00,131.635,131.64,131.575,131.58,180800000.0
2009-03-23 08:39:00,131.575,131.635,131.56,131.625,180900000.0
2009-03-23 08:40:00,131.625,131.66,131.625,131.645,150600000.0
2009-03-23 08:41:00,131.655,131.655,131.62,131.645,64200000.0
2009-03-23 08:42:00,131.64,131.66,131.635,131.645,53200000.0
2009-03-23 08:43:00,131.65,131.685,131.645,131.68,72200000.0
2009-03-23 08:44:00,131.685,131.69,131.65,131.655,122199999.0
2009-03-23 08:45:00,131.65,131.675,131.645,131.65,75600000.0
2009-03-23 08:46:00,131.655,131.69,131.645,131.69,172000000.0
2009-03-23 08:47:00,131.69,131.705,131.68,131.69,54000000.0
2009-03-23 08:48:00,131.685,131.685,131.63,131.655,80200000.0
2009-03-23 08:49:00,131.66,131.715,131.655,131.695,34000000.0
2009-03-23 08:50:00,131.695,131.705,131.635,131.645,114800000.0
2009-03-23 08:51:00,131.64,131.685,131.64,131.66,121600000.0
2009-03-23 08:52:00,131.66,131.75,131.655,131.695,175800000.0
2009-03-23 08:53:00,131.695,131.7,131.655,131.66,184000000.0
2009-03-23 08:54:00,131.66,131.66,131.615,131.655,122800000.0
2009-03-23 08:55:00,131.655,131.655,131.635,131.65,81200000.0
2009-03-23 08:56:00,131.65,131.695,131.65,131.695,159800001.0
2009-03-23 08:57:00,131.7,131.755,131.7,131.72,159400000.0
2009-03-23 08:58:00,131.71,131.71,131.635,131.64,168400000.0
2009-03-23 08:59:00,131.64,131.655,131.625,131.63,153200000.0
2009-03-23 09:00:00,131.625,131.65,131.615,131.65,167000000.0
2009-03-23 09:01:00,131.65,131.665,131.595,131.595,268600000.0
2009-03-23 09:02:00,131.615,131.66,131.605,131.655,229600000.0
2009-03-23 09:03:00,131.655,131.665,131.615,131.665,99400000.0
2009-03-23 09:04:00,131.66,131.675,131.65,131.665,109800000.0
2009-03-23 09:05:00,131.665,131.69,131.655,131.66,275400001.0
2009-03-23 09:06:00,131.665,131.675,131.635,131.675,361200000.0
2009-03-23 09:07:00,131.675,131.68,131.66,131.68,116200000.0
2009-03-23 09:08:00,131.68,131.7,131.67,131.685,164800000.0
2009-03-23 09:09:00,131.68,131.685,131.66,131.66,131000000.0
2009-03-23 09:10:00,131.66,131.68,131.66,131.675,253200000.0
2009-03-23 09:11:00,131.675,131.69,131.675,131.69,85000000.0
2009-03-23 09:12:00,131.695,131.79,131.695,131.745,302400000.0
2009-03-23 09:13:00,131.75,131.765,131.735,131.735,351400000.0
2009-03-23 09:14:00,131.74,131.755,131.68,131.735,263200000.0
2009-03-23 09:15:00,131.73,131.75,131.71,131.735,277800000.0
2009-03-23 09:16:00,131.725,131.795,131.715,131.775,306400000.0
2009-03-23 09:17:00,131.775,131.845,131.775,131.84,150800000.0
2009-03-23 09:18:00,131.835,131.84,131.785,131.8,110600000.0
2009-03-23 09:19:00,131.815,131.815,131.775,131.785,152300000.0
2009-03-23 09:20:00,131.79,131.8,131.725,131.77,283100000.0
2009-03-23 09:21:00,131.77,131.77,131.725,131.755,202600000.0
2009-03-23 09:22:00,131.755,131.755,131.595,131.625,425899998.0
2009-03-23 09:23:00,131.615,131.69,131.6,131.68,547200000.0
2009-03-23 09:24:00,131.68,131.68,131.64,131.65,192200000.0
2009-03-23 09:25:00,131.655,131.71,131.655,131.67,453200000.0
2009-03-23 09:26:00,131.67,131.685,131.565,131.57,808299999.0
2009-03-23 09:27:00,131.57,131.57,131.45,131.455,883000001.0
2009-03-23 09:28:00,131.455,131.505,131.39,131.505,911399999.0
2009-03-23 09:29:00,131.505,131.54,131.43,131.45,993799996.0
2009-03-23 09:30:00,131.45,131.47,131.35,131.35,666800000.0
2009-03-23 09:31:00,131.35,131.455,131.255,131.41,674300000.0
2009-03-23 09:32:00,131.41,131.42,131.35,131.37,626700000.0
2009-03-23 09:33:00,131.375,131.435,131.375,131.41,680800001.0
2009-03-23 09:34:00,131.415,131.515,131.4,131.47,680100001.0
2009-03-23 09:35:00,131.47,131.48,131.36,131.41,712900000.0
2009-03-23 09:36:00,131.41,131.46,131.41,131.455,626800001.0
2009-03-23 09:37:00,131.455,131.485,131.415,131.425,657999999.0
2009-03-23 09:38:00,131.425,131.465,131.41,131.42,558200000.0
2009-03-23 09:39:00,131.415,131.44,131.415,131.44,327000000.0
2009-03-23 09:40:00,131.43,131.44,131.385,131.4,604400000.0
2009-03-23 09:41:00,131.395,131.43,131.375,131.425,619999999.0
2009-03-23 09:42:00,131.425,131.47,131.425,131.47,676399999.0
2009-03-23 09:43:00,131.48,131.5,131.47,131.485,310600000.0
2009-03-23 09:44:00,131.48,131.505,131.46,131.5,330600000.0
2009-03-23 09:45:00,131.5,131.55,131.5,131.54,481800000.0
2009-03-23 09:46:00,131.535,131.54,131.505,131.52,353600000.0
2009-03-23 09:47:00,131.52,131.54,131.49,131.5,526599999.0
2009-03-23 09:48:00,131.5,131.51,131.45,131.465,704500001.0
2009-03-23 09:49:00,131.47,131.52,131.455,131.48,836199998.0
2009-03-23 09:50:00,131.47,131.49,131.45,131.455,406979998.0
2009-03-23 09:51:00,131.455,131.53,131.445,131.515,769200001.0
2009-03-23 09:52:00,131.515,131.58,131.515,131.575,649200001.0
2009-03-23 09:53:00,131.575,131.62,131.55,131.615,762600000.0
2009-03-23 09:54:00,131.615,131.615,131.55,131.61,424200000.0
2009-03-23 09:55:00,131.62,131.685,131.605,131.635,532500000.0
2009-03-23 09:56:00,131.635,131.7,131.62,131.68,655899999.0
2009-03-23 09:57:00,131.69,131.72,131.665,131.67,745280000.0
2009-03-23 09:58:00,131.675,131.71,131.665,131.67,759800002.0
2009-03-23 09:59:00,131.67,131.675,131.575,131.595,749200000.0
2009-03-23 10:00:00,131.595,131.635,131.565,131.575,736199998.0
2009-03-23 10:01:00,131.575,131.575,131.455,131.48,736200000.0
2009-03-23 10:02:00,131.48,131.505,131.48,131.48,397599999.0
2009-03-23 10:03:00,131.48,131.535,131.42,131.53,769500000.0
2009-03-23 10:04:00,131.535,131.535,131.495,131.515,510200000.0
2009-03-23 10:05:00,131.515,131.555,131.505,131.525,594200001.0
2009-03-23 10:06:00,131.545,131.555,131.53,131.54,293200000.0
2009-03-23 10:07:00,131.54,131.7,131.54,131.695,814800000.0
2009-03-23 10:08:00,131.7,131.775,131.685,131.75,715399999.0
2009-03-23 10:09:00,131.75,131.755,131.605,131.625,618400000.0
2009-03-23 10:10:00,131.63,131.655,131.585,131.595,634200000.0
2009-03-23 10:11:00,131.6,131.61,131.53,131.545,1014300001.0
2009-03-23 10:12:00,131.54,131.585,131.53,131.53,614000003.0
2009-03-23 10:13:00,131.53,131.53,131.43,131.435,791600001.0
2009-03-23 10:14:00,131.435,131.48,131.43,131.47,674900001.0
2009-03-23 10:15:00,131.47,131.51,131.44,131.48,603400002.0
2009-03-23 10:16:00,131.48,131.515,131.46,131.51,451000002.0
2009-03-23 10:17:00,131.515,131.52,131.48,131.495,501000001.0
2009-03-23 10:18:00,131.495,131.495,131.375,131.375,591799999.0
2009-03-23 10:19:00,131.375,131.5,131.375,131.5,475200000.0
2009-03-23 10:20:00,131.495,131.555,131.49,131.5,843200001.0
2009-03-23 10:21:00,131.5,131.605,131.49,131.575,576800000.0
2009-03-23 10:22:00,131.575,131.6,131.545,131.55,655999998.0
2009-03-23 10:23:00,131.55,131.55,131.5,131.525,525000001.0
2009-03-23 10:24:00,131.525,131.535,131.45,131.495,471800000.0
2009-03-23 10:25:00,131.495,131.505,131.435,131.46,406899999.0
2009-03-23 10:26:00,131.46,131.475,131.375,131.375,826700000.0
2009-03-23 10:27:00,131.37,131.4,131.305,131.35,900400000.0
2009-03-23 10:28:00,131.33,131.37,131.28,131.28,816100000.0
2009-03-23 10:29:00,131.27,131.395,131.255,131.365,627499998.0
2009-03-23 10:30:00,131.365,131.405,131.36,131.405,269900000.0
2009-03-23 10:31:00,131.395,131.46,131.395,131.445,355500000.0
2009-03-23 10:32:00,131.435,131.48,131.435,131.48,503800000.0
2009-03-23 10:33:00,131.48,131.55,131.445,131.515,489100000.0
2009-03-23 10:34:00,131.51,131.535,131.5,131.535,410200000.0
2009-03-23 10:35:00,131.55,131.59,131.545,131.575,302200000.0
2009-03-23 10:36:00,131.575,131.585,131.56,131.58,516200000.0
2009-03-23 10:37:00,131.58,131.62,131.56,131.575,569700001.0
2009-03-23 10:38:00,131.57,131.6,131.57,131.58,461300000.0
2009-03-23 10:39:00,131.58,131.585,131.545,131.575,435600002.0
2009-03-23 10:40:00,131.62,131.645,131.575,131.575,607100000.0
2009-03-23 10:41:00,131.565,131.68,131.555,131.65,669700001.0
2009-03-23 10:42:00,131.65,131.675,131.605,131.645,613499998.0
2009-03-23 10:43:00,131.645,131.65,131.575,131.59,244200000.0
2009-03-23 10:44:00,131.59,131.615,131.58,131.615,344900000.0
2009-03-23 10:45:00,131.62,131.635,131.565,131.565,361200000.0
2009-03-23 10:46:00,131.585,131.605,131.56,131.565,395200000.0
2009-03-23 10:47:00,131.57,131.6,131.55,131.6,547400000.0
2009-03-23 10:48:00,131.59,131.6,131.56,131.58,600100001.0
2009-03-23 10:49:00,131.58,131.63,131.58,131.62,725900000.0
2009-03-23 10:50:00,131.625,131.635,131.6,131.6,603800000.0
2009-03-23 10:51:00,131.6,131.6,131.485,131.51,540199999.0
2009-03-23 10:52:00,131.505,131.51,131.425,131.425,626900000.0
2009-03-23 10:53:00,131.44,131.44,131.42,131.425,281600000.0
2009-03-23 10:54:00,131.425,131.44,131.375,131.435,483400002.0
2009-03-23 10:55:00,131.435,131.495,131.39,131.43,792900000.0
2009-03-23 10:56:00,131.435,131.535,131.395,131.535,917999999.0
2009-03-23 10:57:00,131.55,131.55,131.49,131.5,666200000.0
2009-03-23 10:58:00,131.5,131.505,131.425,131.505,679399999.0
2009-03-23 10:59:00,131.505,131.525,131.405,131.46,739300000.0
2009-03-23 11:00:00,131.46,131.47,131.34,131.355,926200000.0
2009-03-23 11:01:00,131.355,131.41,131.355,131.41,368700000.0
2009-03-23 11:02:00,131.42,131.465,131.405,131.465,507200000.0
2009-03-23 11:03:00,131.455,131.51,131.455,131.51,713800000.0
2009-03-23 11:04:00,131.51,131.59,131.485,131.49,632900000.0
2009-03-23 11:05:00,131.485,131.485,131.46,131.48,896500004.0
2009-03-23 11:06:00,131.48,131.55,131.475,131.475,864800003.0
2009-03-23 11:07:00,131.475,131.485,131.455,131.46,484600000.0
2009-03-23 11:08:00,131.46,131.48,131.39,131.405,754300001.0
2009-03-23 11:09:00,131.41,131.515,131.41,131.505,757800000.0
2009-03-23 11:10:00,131.505,131.505,131.455,131.5,578800001.0
2009-03-23 11:11:00,131.5,131.54,131.475,131.525,703800002.0
2009-03-23 11:12:00,131.525,131.525,131.405,131.43,674100001.0
2009-03-23 11:13:00,131.415,131.415,131.32,131.35,573899998.0
2009-03-23 11:14:00,131.345,131.37,131.295,131.33,868500003.0
2009-03-23 11:15:00,131.335,131.345,131.29,131.3,635200001.0
2009-03-23 11:16:00,131.29,131.38,131.29,131.38,594000000.0
2009-03-23 11:17:00,131.37,131.43,131.365,131.415,693800000.0
2009-03-23 11:18:00,131.415,131.46,131.415,131.435,429600000.0
2009-03-23 11:19:00,131.43,131.485,131.43,131.48,552200000.0
2009-03-23 11:20:00,131.48,131.56,131.475,131.555,579600001.0
2009-03-23 11:21:00,131.56,131.565,131.525,131.56,532899999.0
2009-03-23 11:22:00,131.56,131.615,131.535,131.615,827600001.0
2009-03-23 11:23:00,131.615,131.615,131.55,131.605,963499999.0
2009-03-23 11:24:00,131.605,131.635,131.555,131.59,649300000.0
2009-03-23 11:25:00,131.59,131.605,131.55,131.55,654200002.0
2009-03-23 11:26:00,131.555,131.625,131.55,131.555,575200000.0
2009-03-23 11:27:00,131.555,131.565,131.51,131.54,783399999.0
2009-03-23 11:28:00,131.545,131.56,131.535,131.545,344200000.0
2009-03-23 11:29:00,131.55,131.555,131.52,131.545,474000001.0
2009-03-23 11:30:00,131.55,131.55,131.52,131.545,362200000.0
2009-03-23 11:31:00,131.545,131.55,131.525,131.54,583400002.0
2009-03-23 11:32:00,131.535,131.535,131.49,131.505,530600000.0
2009-03-23 11:33:00,131.505,131.52,131.48,131.51,386000000.0
2009-03-23 11:34:00,131.505,131.56,131.505,131.545,513000000.0
2009-03-23 11:35:00,131.545,131.625,131.535,131.57,793800000.0
2009-03-23 11:36:00,131.565,131.565,131.515,131.535,503300000.0
2009-03-23 11:37:00,131.535,131.565,131.515,131.565,410800000.0
2009-03-23 11:38:00,131.57,131.66,131.565,131.595,665000001.0
2009-03-23 11:39:00,131.59,131.64,131.57,131.62,460900000.0
2009-03-23 11:40:00,131.62,131.635,131.555,131.59,650300000.0
2009-03-23 11:41:00,131.59,131.605,131.56,131.595,597200004.0
2009-03-23 11:42:00,131.595,131.67,131.52,131.57,743299999.0
2009-03-23 11:43:00,131.57,131.585,131.51,131.56,1000000002.0
2009-03-23 11:44:00,131.56,131.56,131.49,131.515,729200001.0
2009-03-23 11:45:00,131.53,131.535,131.5,131.515,566800003.0
2009-03-23 11:46:00,131.51,131.525,131.48,131.5,464700000.0
2009-03-23 11:47:00,131.5,131.51,131.47,131.505,926000008.0
2009-03-23 11:48:00,131.51,131.52,131.475,131.495,564200000.0
2009-03-23 11:49:00,131.5,131.515,131.455,131.5,472700000.0
2009-03-23 11:50:00,131.5,131.52,131.48,131.505,383800000.0
2009-03-23 11:51:00,131.505,131.55,131.5,131.53,390600000.0
2009-03-23 11:52:00,131.53,131.53,131.485,131.515,622400002.0
2009-03-23 11:53:00,131.52,131.56,131.52,131.555,511200000.0
2009-03-23 11:54:00,131.555,131.57,131.55,131.56,351800000.0
2009-03-23 11:55:00,131.57,131.59,131.545,131.585,343000000.0
2009-03-23 11:56:00,131.58,131.595,131.545,131.56,662200002.0
2009-03-23 11:57:00,131.555,131.585,131.525,131.565,749099991.0
2009-03-23 11:58:00,131.565,131.6,131.535,131.56,680000003.0
2009-03-23 11:59:00,131.57,131.62,131.565,131.605,561800003.0
2009-03-23 12:00:00,131.6,131.6,131.57,131.59,483400003.0
2009-03-23 12:01:00,131.59,131.59,131.56,131.56,190999999.0
2009-03-23 12:02:00,131.56,131.565,131.52,131.555,321799999.0
2009-03-23 12:03:00,131.565,131.57,131.47,131.475,404200000.0
2009-03-23 12:04:00,131.475,131.545,131.475,131.52,329400001.0
2009-03-23 12:05:00,131.52,131.555,131.49,131.515,527199999.0
2009-03-23 12:06:00,131.51,131.57,131.5,131.525,446200000.0
2009-03-23 12:07:00,131.52,131.55,131.52,131.53,307800000.0
2009-03-23 12:08:00,131.53,131.53,131.515,131.525,217400000.0
2009-03-23 12:09:00,131.525,131.54,131.495,131.53,515600001.0
2009-03-23 12:10:00,131.515,131.555,131.515,131.54,525400001.0
2009-03-23 12:11:00,131.54,131.545,131.53,131.53,204400001.0
2009-03-23 12:12:00,131.54,131.59,131.52,131.59,374500000.0
2009-03-23 12:13:00,131.59,131.61,131.555,131.58,505000002.0
2009-03-23 12:14:00,131.58,131.61,131.575,131.58,324400000.0
2009-03-23 12:15:00,131.58,131.62,131.58,131.585,273000002.0
2009-03-23 12:16:00,131.585,131.59,131.58,131.58,240500000.0
2009-03-23 12:17:00,131.585,131.61,131.58,131.6,759599998.0
2009-03-23 12:18:00,131.6,131.655,131.6,131.62,744600002.0
2009-03-23 12:19:00,131.62,131.64,131.615,131.63,277799999.0
2009-03-23 12:20:00,131.63,131.67,131.575,131.65,713800002.0
2009-03-23 12:21:00,131.66,131.665,131.625,131.635,222400000.0
2009-03-23 12:22:00,131.635,131.675,131.625,131.675,205600000.0
2009-03-23 12:23:00,131.675,131.715,131.665,131.705,717600002.0
2009-03-23 12:24:00,131.705,131.715,131.7,131.71,180000000.0
2009-03-23 12:25:00,131.71,131.715,131.695,131.7,204400000.0
2009-03-23 12:26:00,131.7,131.745,131.68,131.71,677900000.0
2009-03-23 12:27:00,131.72,131.795,131.695,131.78,764899999.0
2009-03-23 12:28:00,131.78,131.78,131.725,131.77,819100002.0
2009-03-23 12:29:00,131.77,131.78,131.75,131.75,598400000.0
2009-03-23 12:30:00,131.75,131.78,131.73,131.755,672600001.0
2009-03-23 12:31:00,131.76,131.765,131.68,131.685,494200000.0
2009-03-23 12:32:00,131.69,131.69,131.65,131.685,441800000.0
2009-03-23 12:33:00,131.69,131.705,131.67,131.68,405800001.0
2009-03-23 12:34:00,131.68,131.7,131.67,131.69,371200000.0
2009-03-23 12:35:00,131.69,131.695,131.66,131.665,378600000.0
2009-03-23 12:36:00,131.665,131.69,131.655,131.68,465800000.0
2009-03-23 12:37:00,131.68,131.705,131.665,131.69,610800000.0
2009-03-23 12:38:00,131.69,131.705,131.675,131.68,345000000.0
2009-03-23 12:39:00,131.68,131.68,131.655,131.665,239200000.0
2009-03-23 12:40:00,131.665,131.68,131.65,131.66,370800000.0
2009-03-23 12:41:00,131.65,131.675,131.645,131.66,717800002.0
2009-03-23 12:42:00,131.66,131.675,131.65,131.655,483400000.0
2009-03-23 12:43:00,131.655,131.71,131.65,131.69,719400001.0
2009-03-23 12:44:00,131.685,131.685,131.62,131.63,599900000.0
2009-03-23 12:45:00,131.625,131.71,131.625,131.695,432800001.0
2009-03-23 12:46:00,131.695,131.715,131.675,131.715,176400000.0
2009-03-23 12:47:00,131.72,131.735,131.695,131.735,254800000.0
2009-03-23 12:48:00,131.74,131.74,131.705,131.71,409400002.0
2009-03-23 12:49:00,131.705,131.745,131.685,131.725,668500000.0
2009-03-23 12:50:00,131.725,131.755,131.695,131.735,595000000.0
2009-03-23 12:51:00,131.735,131.755,131.725,131.745,213500000.0
2009-03-23 12:52:00,131.745,131.75,131.7,131.705,529200001.0
2009-03-23 12:53:00,131.705,131.735,131.695,131.705,659200001.0
2009-03-23 12:54:00,131.705,131.71,131.655,131.67,496200000.0
2009-03-23 12:55:00,131.67,131.71,131.67,131.67,168600000.0
2009-03-23 12:56:00,131.67,131.7,131.635,131.65,610600001.0
2009-03-23 12:57:00,131.65,131.655,131.59,131.635,651400002.0
2009-03-23 12:58:00,131.625,131.64,131.595,131.605,583400000.0
2009-03-23 12:59:00,131.605,131.655,131.6,131.65,509000000.0
2009-03-23 13:00:00,131.645,131.705,131.635,131.66,612199999.0
2009-03-23 13:01:00,131.66,131.75,131.645,131.745,656700000.0
2009-03-23 13:02:00,131.745,131.77,131.74,131.755,459599999.0
2009-03-23 13:03:00,131.76,131.905,131.76,131.905,586100000.0
2009-03-23 13:04:00,131.905,131.945,131.88,131.925,837399998.0
2009-03-23 13:05:00,131.935,131.975,131.92,131.97,826899999.0
2009-03-23 13:06:00,131.975,131.98,131.925,131.94,624500001.0
2009-03-23 13:07:00,131.95,131.95,131.9,131.925,609499998.0
2009-03-23 13:08:00,131.935,131.94,131.905,131.925,777400002.0
2009-03-23 13:09:00,131.915,131.92,131.9,131.9,387999998.0
2009-03-23 13:10:00,131.9,131.92,131.895,131.91,378999998.0
2009-03-23 13:11:00,131.915,131.92,131.905,131.905,272500000.0
2009-03-23 13:12:00,131.895,131.91,131.87,131.905,560600000.0
2009-03-23 13:13:00,131.905,131.915,131.895,131.895,428300001.0
2009-03-23 13:14:00,131.895,131.92,131.895,131.91,248200000.0
2009-03-23 13:15:00,131.915,131.955,131.915,131.95,781199995.0
2009-03-23 13:16:00,131.95,132.08,131.945,132.08,734799999.0
2009-03-23 13:17:00,132.08,132.155,132.08,132.14,848100000.0
2009-03-23 13:18:00,132.145,132.195,132.125,132.15,769499999.0
2009-03-23 13:19:00,132.16,132.205,132.12,132.195,661000000.0
2009-03-23 13:20:00,132.185,132.21,132.125,132.135,799200000.0
2009-03-23 13:21:00,132.155,132.18,132.115,132.175,674199999.0
2009-03-23 13:22:00,132.175,132.275,132.175,132.205,749200000.0
2009-03-23 13:23:00,132.205,132.26,132.18,132.19,638600000.0
2009-03-23 13:24:00,132.2,132.205,132.15,132.18,661200000.0
2009-03-23 13:25:00,132.18,132.24,132.165,132.205,680799998.0
2009-03-23 13:26:00,132.2,132.2,132.155,132.185,392699999.0
2009-03-23 13:27:00,132.185,132.185,132.095,132.095,615200001.0
2009-03-23 13:28:00,132.08,132.12,132.075,132.1,290400001.0
2009-03-23 13:29:00,132.105,132.18,132.105,132.15,510600001.0
2009-03-23 13:30:00,132.14,132.155,132.1,132.1,365799999.0
2009-03-23 13:31:00,132.1,132.1,132.045,132.06,284600000.0
2009-03-23 13:32:00,132.06,132.115,132.055,132.115,523200000.0
2009-03-23 13:33:00,132.115,132.12,132.095,132.115,283000000.0
2009-03-23 13:34:00,132.11,132.115,132.075,132.085,363000000.0
2009-03-23 13:35:00,132.09,132.125,132.08,132.095,554400001.0
2009-03-23 13:36:00,132.095,132.105,132.095,132.1,293200000.0
2009-03-23 13:37:00,132.1,132.135,132.1,132.13,258000000.0
2009-03-23 13:38:00,132.135,132.18,132.115,132.175,580200001.0
2009-03-23 13:39:00,132.18,132.19,132.13,132.14,619600000.0
2009-03-23 13:40:00,132.15,132.155,132.125,132.15,336700000.0
2009-03-23 13:41:00,132.15,132.15,132.09,132.09,312100001.0
2009-03-23 13:42:00,132.085,132.095,132.08,132.095,405000001.0
2009-03-23 13:43:00,132.09,132.095,132.065,132.08,394000001.0
2009-03-23 13:44:00,132.08,132.085,132.055,132.055,213400000.0
2009-03-23 13:45:00,132.055,132.08,132.045,132.065,523300001.0
2009-03-23 13:46:00,132.065,132.065,132.02,132.02,414600001.0
2009-03-23 13:47:00,132.02,132.025,132.0,132.005,307399997.0
2009-03-23 13:48:00,132.005,132.01,131.96,131.985,512199998.0
2009-03-23 13:49:00,131.98,132.02,131.975,131.985,291400000.0
2009-03-23 13:50:00,131.98,131.99,131.955,131.975,639800000.0
2009-03-23 13:51:00,131.975,131.985,131.955,131.975,425000000.0
2009-03-23 13:52:00,131.975,131.975,131.955,131.96,131400000.0
2009-03-23 13:53:00,131.96,131.96,131.885,131.915,599600000.0
2009-03-23 13:54:00,131.915,131.94,131.91,131.93,416000000.0
2009-03-23 13:55:00,131.93,131.93,131.86,131.9,616500001.0
2009-03-23 13:56:00,131.895,131.895,131.87,131.89,568999999.0
2009-03-23 13:57:00,131.89,131.9,131.875,131.875,243200000.0
2009-03-23 13:58:00,131.875,131.915,131.875,131.91,346200000.0
2009-03-23 13:59:00,131.91,131.94,131.885,131.885,295800000.0
2009-03-23 14:00:00,131.875,131.96,131.875,131.95,675400000.0
2009-03-23 14:01:00,131.955,131.955,131.86,131.865,565000000.0
2009-03-23 14:02:00,131.865,131.865,131.775,131.845,644700001.0
2009-03-23 14:03:00,131.845,131.91,131.835,131.905,892499994.0
2009-03-23 14:04:00,131.91,131.91,131.84,131.845,357800000.0
2009-03-23 14:05:00,131.845,131.845,131.745,131.75,534999999.0
2009-03-23 14:06:00,131.75,131.76,131.69,131.75,863199991.0
2009-03-23 14:07:00,131.75,131.76,131.71,131.73,478999998.0
2009-03-23 14:08:00,131.73,131.745,131.69,131.7,460999999.0
2009-03-23 14:09:00,131.705,131.76,131.7,131.76,483200000.0
2009-03-23 14:10:00,131.76,131.835,131.735,131.805,896399997.0
2009-03-23 14:11:00,131.8,131.84,131.725,131.735,601200000.0
2009-03-23 14:12:00,131.735,131.74,131.635,131.635,607400001.0
2009-03-23 14:13:00,131.635,131.705,131.61,131.705,697499998.0
2009-03-23 14:14:00,131.705,131.72,131.685,131.705,355200000.0
2009-03-23 14:15:00,131.705,131.755,131.69,131.72,515699999.0
2009-03-23 14:16:00,131.71,131.71,131.615,131.655,759400004.0
2009-03-23 14:17:00,131.66,131.675,131.61,131.615,906200001.0
2009-03-23 14:18:00,131.615,131.63,131.46,131.55,819500000.0
2009-03-23 14:19:00,131.55,131.6,131.49,131.5,659900000.0
2009-03-23 14:20:00,131.5,131.55,131.465,131.485,879899998.0
2009-03-23 14:21:00,131.5,131.575,131.46,131.465,661500000.0
2009-03-23 14:22:00,131.465,131.465,131.3,131.315,1175999999.0
2009-03-23 14:23:00,131.315,131.375,131.315,131.33,862999999.0
2009-03-23 14:24:00,131.33,131.46,131.33,131.43,814200000.0
2009-03-23 14:25:00,131.435,131.48,131.435,131.46,841400002.0
2009-03-23 14:26:00,131.46,131.5,131.46,131.475,476200000.0
2009-03-23 14:27:00,131.48,131.515,131.41,131.5,571100000.0
2009-03-23 14:28:00,131.5,131.51,131.425,131.425,543599999.0
2009-03-23 14:29:00,131.43,131.455,131.41,131.455,513000000.0
2009-03-23 14:30:00,131.455,131.505,131.405,131.495,779100000.0
2009-03-23 14:31:00,131.495,131.505,131.465,131.495,568899999.0
2009-03-23 14:32:00,131.47,131.47,131.385,131.41,644999998.0
2009-03-23 14:33:00,131.41,131.42,131.355,131.37,709000000.0
2009-03-23 14:34:00,131.37,131.4,131.305,131.385,749000000.0
2009-03-23 14:35:00,131.39,131.405,131.385,131.395,645800001.0
2009-03-23 14:36:00,131.4,131.445,131.39,131.44,426999999.0
2009-03-23 14:37:00,131.44,131.46,131.44,131.445,318800000.0
2009-03-23 14:38:00,131.445,131.45,131.445,131.445,164000000.0
2009-03-23 14:39:00,131.445,131.475,131.44,131.455,716800000.0
2009-03-23 14:40:00,131.455,131.465,131.42,131.42,310700000.0
2009-03-23 14:41:00,131.415,131.435,131.395,131.425,397800000.0
2009-03-23 14:42:00,131.42,131.445,131.4,131.44,505799999.0
2009-03-23 14:43:00,131.445,131.455,131.405,131.44,665099999.0
2009-03-23 14:44:00,131.45,131.465,131.395,131.455,405900000.0
2009-03-23 14:45:00,131.46,131.46,131.415,131.43,361599999.0
2009-03-23 14:46:00,131.435,131.455,131.395,131.44,718100002.0
2009-03-23 14:47:00,131.435,131.54,131.435,131.515,700200002.0
2009-03-23 14:48:00,131.515,131.555,131.495,131.525,668000000.0
2009-03-23 14:49:00,131.525,131.58,131.52,131.555,595200001.0
2009-03-23 14:50:00,131.56,131.56,131.515,131.53,653600001.0
2009-03-23 14:51:00,131.53,131.54,131.485,131.535,489600000.0
2009-03-23 14:52:00,131.535,131.58,131.53,131.58,294200000.0
2009-03-23 14:53:00,131.58,131.61,131.57,131.61,556000000.0
2009-03-23 14:54:00,131.61,131.615,131.4,131.46,709699998.0
2009-03-23 14:55:00,131.455,131.47,131.31,131.34,848300000.0
2009-03-23 14:56:00,131.38,131.38,131.295,131.32,926399998.0
2009-03-23 14:57:00,131.315,131.405,131.315,131.335,807199997.0
2009-03-23 14:58:00,131.335,131.385,131.28,131.315,922500000.0
2009-03-23 14:59:00,131.305,131.345,131.255,131.28,743200002.0
2009-03-23 15:00:00,131.295,131.4,131.29,131.38,925400000.0
2009-03-23 15:01:00,131.37,131.395,131.33,131.345,575200000.0
2009-03-23 15:02:00,131.345,131.385,131.335,131.375,750999999.0
2009-03-23 15:03:00,131.375,131.415,131.37,131.405,604800000.0
2009-03-23 15:04:00,131.41,131.455,131.395,131.455,613399999.0
2009-03-23 15:05:00,131.455,131.46,131.355,131.355,506800001.0
2009-03-23 15:06:00,131.365,131.4,131.365,131.4,323600000.0
2009-03-23 15:07:00,131.4,131.41,131.35,131.355,383800000.0
2009-03-23 15:08:00,131.345,131.355,131.15,131.18,1126500003.0
2009-03-23 15:09:00,131.175,131.2,131.15,131.15,800700000.0
2009-03-23 15:10:00,131.155,131.17,131.07,131.07,976800002.0
2009-03-23 15:11:00,131.07,131.07,130.885,130.96,598800000.0
2009-03-23 15:12:00,130.95,131.02,130.94,131.02,1023199999.0
2009-03-23 15:13:00,131.015,131.055,131.005,131.04,964200003.0
2009-03-23 15:14:00,131.04,131.1,131.025,131.09,1113099998.0
2009-03-23 15:15:00,131.09,131.16,131.09,131.125,941100004.0
2009-03-23 15:16:00,131.125,131.165,131.125,131.155,584600003.0
2009-03-23 15:17:00,131.155,131.19,131.12,131.125,847500002.0
2009-03-23 15:18:00,131.13,131.23,131.07,131.205,765900000.0
2009-03-23 15:19:00,131.205,131.25,131.17,131.185,523000000.0
2009-03-23 15:20:00,131.185,131.19,131.13,131.13,652000001.0
2009-03-23 15:21:00,131.125,131.135,131.065,131.08,769900005.0
2009-03-23 15:22:00,131.08,131.1,131.0,131.04,675300000.0
2009-03-23 15:23:00,131.015,131.075,131.015,131.04,792600000.0
2009-03-23 15:24:00,131.04,131.075,131.03,131.07,683700001.0
2009-03-23 15:25:00,131.07,131.07,131.045,131.06,835800001.0
2009-03-23 15:26:00,131.06,131.15,131.05,131.12,1040599998.0
2009-03-23 15:27:00,131.115,131.175,131.1,131.13,722199999.0
2009-03-23 15:28:00,131.135,131.16,131.07,131.07,671800001.0
2009-03-23 15:29:00,131.065,131.085,131.02,131.025,796200000.0
2009-03-23 15:30:00,131.02,131.05,130.995,131.03,910800000.0
2009-03-23 15:31:00,131.03,131.23,131.03,131.2,770400000.0
2009-03-23 15:32:00,131.195,131.2,131.125,131.155,566600000.0
2009-03-23 15:33:00,131.155,131.195,131.13,131.195,525799999.0
2009-03-23 15:34:00,131.19,131.19,131.095,131.145,437200000.0
2009-03-23 15:35:00,131.16,131.225,131.16,131.195,650799999.0
2009-03-23 15:36:00,131.2,131.23,131.18,131.205,547199999.0
2009-03-23 15:37:00,131.205,131.285,131.195,131.28,660799999.0
2009-03-23 15:38:00,131.28,131.385,131.28,131.375,795000000.0
2009-03-23 15:39:00,131.38,131.39,131.305,131.325,724700001.0
2009-03-23 15:40:00,131.32,131.375,131.28,131.31,798600001.0
2009-03-23 15:41:00,131.31,131.395,131.295,131.305,783500000.0
2009-03-23 15:42:00,131.305,131.325,131.24,131.255,909200001.0
2009-03-23 15:43:00,131.26,131.26,131.17,131.19,670199997.0
2009-03-23 15:44:00,131.2,131.27,131.175,131.21,751800001.0
2009-03-23 15:45:00,131.215,131.375,131.215,131.35,968199999.0
2009-03-23 15:46:00,131.35,131.36,131.27,131.29,978599999.0
2009-03-23 15:47:00,131.29,131.3,131.18,131.21,1318600007.0
2009-03-23 15:48:00,131.21,131.23,131.05,131.155,1128500005.0
2009-03-23 15:49:00,131.165,131.17,130.96,130.965,982000005.0
2009-03-23 15:50:00,130.96,131.07,130.95,131.02,635900002.0
2009-03-23 15:51:00,131.025,131.09,131.02,131.03,810900000.0
2009-03-23 15:52:00,131.04,131.185,130.985,131.175,751400001.0
2009-03-23 15:53:00,131.165,131.25,131.12,131.25,972200002.0
2009-03-23 15:54:00,131.25,131.25,131.055,131.095,564000000.0
2009-03-23 15:55:00,131.09,131.095,131.005,131.06,584500000.0
2009-03-23 15:56:00,131.085,131.155,131.07,131.12,607800000.0
2009-03-23 15:57:00,131.12,131.175,131.035,131.09,717600001.0
2009-03-23 15:58:00,131.095,131.165,131.095,131.14,732200001.0
2009-03-23 15:59:00,131.14,131.14,131.075,131.11,521400000.0
2009-03-23 16:00:00,131.085,131.275,131.07,131.185,580422999.0
2009-03-23 16:01:00,131.185,131.375,131.185,131.34,744799999.0
2009-03-23 16:02:00,131.35,131.365,131.3,131.355,644400000.0
2009-03-23 16:03:00,131.35,131.375,131.285,131.375,786600000.0
2009-03-23 16:04:00,131.375,131.405,131.365,131.405,740100000.0
2009-03-23 16:05:00,131.4,131.4,131.36,131.385,517600000.0
2009-03-23 16:06:00,131.385,131.425,131.37,131.385,683300000.0
2009-03-23 16:07:00,131.385,131.4,131.35,131.385,760800003.0
2009-03-23 16:08:00,131.375,131.375,131.3,131.3,921700000.0
2009-03-23 16:09:00,131.3,131.43,131.275,131.425,756800000.0
2009-03-23 16:10:00,131.405,131.425,131.32,131.365,901200000.0
2009-03-23 16:11:00,131.37,131.4,131.35,131.385,778199999.0
2009-03-23 16:12:00,131.39,131.4,131.355,131.4,777200002.0
2009-03-23 16:13:00,131.395,131.395,131.28,131.31,694200000.0
2009-03-23 16:14:00,131.31,131.34,131.265,131.305,579800000.0
2009-03-23 16:15:00,131.305,131.35,131.295,131.325,726499998.0
2009-03-23 16:16:00,131.325,131.415,131.325,131.41,666400002.0
2009-03-23 16:17:00,131.405,131.485,131.395,131.435,729900000.0
2009-03-23 16:18:00,131.435,131.525,131.425,131.51,830499998.0
2009-03-23 16:19:00,131.51,131.515,131.42,131.42,714600004.0
2009-03-23 16:20:00,131.42,131.48,131.415,131.43,790200004.0
2009-03-23 16:21:00,131.43,131.48,131.42,131.45,699400004.0
2009-03-23 16:22:00,131.46,131.53,131.46,131.53,647299998.0
2009-03-23 16:23:00,131.53,131.54,131.41,131.415,907600000.0
2009-03-23 16:24:00,131.405,131.445,131.395,131.425,840000004.0
2009-03-23 16:25:00,131.43,131.45,131.37,131.37,723500003.0
2009-03-23 16:26:00,131.37,131.43,131.315,131.385,895000003.0
2009-03-23 16:27:00,131.39,131.445,131.375,131.42,686400001.0
2009-03-23 16:28:00,131.425,131.435,131.42,131.43,728199999.0
2009-03-23 16:29:00,131.435,131.455,131.405,131.41,373399999.0
2009-03-23 16:30:00,131.41,131.415,131.385,131.4,627400000.0
2009-03-23 16:31:00,131.405,131.46,131.39,131.45,748300006.0
2009-03-23 16:32:00,131.45,131.545,131.45,131.545,735400002.0
2009-03-23 16:33:00,131.55,131.555,131.455,131.51,677100002.0
2009-03-23 16:34:00,131.515,131.525,131.475,131.49,813299999.0
2009-03-23 16:35:00,131.5,131.57,131.5,131.57,674400002.0
2009-03-23 16:36:00,131.565,131.635,131.565,131.58,944300000.0
2009-03-23 16:37:00,131.595,131.595,131.48,131.525,828400000.0
2009-03-23 16:38:00,131.525,131.565,131.51,131.56,678400003.0
2009-03-23 16:39:00,131.57,131.585,131.555,131.585,511599997.0
2009-03-23 16:40:00,131.59,131.595,131.545,131.545,801399996.0
2009-03-23 16:41:00,131.54,131.55,131.48,131.495,836800002.0
2009-03-23 16:42:00,131.49,131.52,131.485,131.5,397500001.0
2009-03-23 16:43:00,131.5,131.5,131.43,131.44,791300001.0
2009-03-23 16:44:00,131.44,131.49,131.42,131.46,1000400000.0
2009-03-23 16:45:00,131.46,131.495,131.445,131.445,516800002.0
2009-03-23 16:46:00,131.445,131.455,131.42,131.425,516400001.0
2009-03-23 16:47:00,131.425,131.45,131.42,131.425,620600001.0
2009-03-23 16:48:00,131.425,131.45,131.365,131.375,628500000.0
2009-03-23 16:49:00,131.375,131.38,131.33,131.34,551800001.0
2009-03-23 16:50:00,131.34,131.385,131.325,131.36,853600000.0
2009-03-23 16:51:00,131.36,131.37,131.275,131.305,839999999.0
2009-03-23 16:52:00,131.33,131.355,131.325,131.345,456700001.0
2009-03-23 16:53:00,131.345,131.41,131.295,131.305,794899999.0
2009-03-23 16:54:00,131.31,131.335,131.255,131.32,734100004.0
2009-03-23 16:55:00,131.325,131.4,131.325,131.395,698000001.0
2009-03-23 16:56:00,131.4,131.52,131.395,131.515,742899998.0
2009-03-23 16:57:00,131.515,131.575,131.48,131.555,1018399999.0
2009-03-23 16:58:00,131.56,131.69,131.55,131.69,820500001.0
2009-03-23 16:59:00,131.67,131.74,131.645,131.715,757800000.0
2009-03-23 17:00:00,131.72,131.735,131.655,131.68,667000000.0
2009-03-23 17:01:00,131.68,131.705,131.63,131.645,770699999.0
2009-03-23 17:02:00,131.645,131.655,131.585,131.61,798399999.0
2009-03-23 17:03:00,131.61,131.645,131.61,131.64,465800001.0
2009-03-23 17:04:00,131.64,131.69,131.595,131.675,768899998.0
2009-03-23 17:05:00,131.675,131.73,131.65,131.65,971500001.0
2009-03-23 17:06:00,131.65,131.66,131.62,131.635,812200004.0
2009-03-23 17:07:00,131.635,131.685,131.635,131.685,786400001.0
2009-03-23 17:08:00,131.705,131.71,131.59,131.59,552400000.0
2009-03-23 17:09:00,131.59,131.595,131.51,131.595,706900000.0
2009-03-23 17:10:00,131.6,131.685,131.595,131.68,717499998.0
2009-03-23 17:11:00,131.68,131.68,131.565,131.6,674100000.0
2009-03-23 17:12:00,131.6,131.6,131.52,131.545,504200000.0
2009-03-23 17:13:00,131.555,131.58,131.545,131.575,502300000.0
2009-03-23 17:14:00,131.575,131.6,131.51,131.54,615599999.0
2009-03-23 17:15:00,131.55,131.575,131.53,131.555,576200000.0
2009-03-23 17:16:00,131.555,131.615,131.555,131.595,445800000.0
2009-03-23 17:17:00,131.595,131.615,131.555,131.555,781800000.0
2009-03-23 17:18:00,131.56,131.625,131.555,131.625,558199999.0
2009-03-23 17:19:00,131.625,131.64,131.6,131.605,689399999.0
2009-03-23 17:20:00,131.605,131.615,131.55,131.565,696400000.0
2009-03-23 17:21:00,131.565,131.565,131.48,131.5,564400000.0
2009-03-23 17:22:00,131.49,131.6,131.47,131.565,730600001.0
2009-03-23 17:23:00,131.565,131.61,131.54,131.61,489600000.0
2009-03-23 17:24:00,131.605,131.605,131.535,131.57,584300000.0
2009-03-23 17:25:00,131.57,131.57,131.495,131.525,620100000.0
2009-03-23 17:26:00,131.525,131.62,131.505,131.545,795400000.0
2009-03-23 17:27:00,131.54,131.61,131.535,131.595,600399999.0
2009-03-23 17:28:00,131.59,131.64,131.565,131.63,609200002.0
2009-03-23 17:29:00,131.64,131.73,131.64,131.72,771800001.0
2009-03-23 17:30:00,131.72,131.74,131.695,131.73,763900001.0
2009-03-23 17:31:00,131.73,131.735,131.675,131.7,505000000.0
2009-03-23 17:32:00,131.7,131.715,131.67,131.67,553600000.0
2009-03-23 17:33:00,131.665,131.77,131.665,131.73,680400001.0
2009-03-23 17:34:00,131.74,131.755,131.685,131.74,549599999.0
2009-03-23 17:35:00,131.735,131.76,131.68,131.69,742600000.0
2009-03-23 17:36:00,131.69,131.695,131.67,131.67,550200000.0
2009-03-23 17:37:00,131.67,131.72,131.67,131.705,790200000.0
2009-03-23 17:38:00,131.695,131.78,131.69,131.77,709099999.0
2009-03-23 17:39:00,131.77,131.775,131.745,131.76,597400001.0
2009-03-23 17:40:00,131.76,131.77,131.725,131.765,562300000.0
2009-03-23 17:41:00,131.76,131.76,131.7,131.72,695600000.0
2009-03-23 17:42:00,131.72,131.765,131.72,131.735,404200000.0
2009-03-23 17:43:00,131.735,131.74,131.725,131.735,490000000.0
2009-03-23 17:44:00,131.735,131.79,131.725,131.755,557600000.0
2009-03-23 17:45:00,131.755,131.79,131.75,131.77,521799999.0
2009-03-23 17:46:00,131.765,131.79,131.72,131.725,727500000.0
2009-03-23 17:47:00,131.725,131.79,131.725,131.775,478000000.0
2009-03-23 17:48:00,131.775,131.83,131.765,131.78,474200000.0
2009-03-23 17:49:00,131.815,131.85,131.815,131.84,483600000.0
2009-03-23 17:50:00,131.84,131.84,131.805,131.805,680400001.0
2009-03-23 17:51:00,131.805,131.84,131.805,131.84,646900001.0
2009-03-23 17:52:00,131.84,131.905,131.825,131.89,801800000.0
2009-03-23 17:53:00,131.895,131.91,131.835,131.86,575300000.0
2009-03-23 17:54:00,131.855,131.91,131.845,131.875,646100002.0
2009-03-23 17:55:00,131.87,131.925,131.82,131.915,633200001.0
2009-03-23 17:56:00,131.92,131.945,131.875,131.92,699199999.0
2009-03-23 17:57:00,131.92,131.94,131.88,131.905,739599999.0
2009-03-23 17:58:00,131.905,131.94,131.9,131.93,568400000.0
2009-03-23 17:59:00,131.93,132.05,131.915,132.02,642900000.0
2009-03-23 18:00:00,132.025,132.05,131.99,132.04,751900000.0
2009-03-23 18:01:00,132.045,132.045,131.97,131.99,907700001.0
2009-03-23 18:02:00,131.995,132.005,131.985,131.985,267600000.0
2009-03-23 18:03:00,131.985,132.01,131.96,131.995,557000000.0
2009-03-23 18:04:00,131.99,131.995,131.965,131.97,523000000.0
2009-03-23 18:05:00,131.97,131.975,131.915,131.915,505400000.0
2009-03-23 18:06:00,131.92,131.92,131.825,131.825,358300000.0
2009-03-23 18:07:00,131.825,131.86,131.815,131.83,453700000.0
2009-03-23 18:08:00,131.83,131.855,131.82,131.825,234000003.0
2009-03-23 18:09:00,131.825,131.885,131.82,131.885,553700000.0
2009-03-23 18:10:00,131.89,131.955,131.89,131.925,599499999.0
2009-03-23 18:11:00,131.93,131.98,131.91,131.97,494300001.0
2009-03-23 18:12:00,131.985,131.995,131.935,131.965,271600000.0
2009-03-23 18:13:00,131.965,131.97,131.945,131.945,298700000.0
2009-03-23 18:14:00,131.95,131.96,131.915,131.93,182600000.0
2009-03-23 18:15:00,131.93,131.945,131.905,131.915,417800001.0
2009-03-23 18:16:00,131.915,131.95,131.9,131.9,505200000.0
2009-03-23 18:17:00,131.9,131.905,131.865,131.865,341400000.0
2009-03-23 18:18:00,131.865,131.87,131.86,131.865,272400000.0
2009-03-23 18:19:00,131.865,131.88,131.865,131.88,116200000.0
2009-03-23 18:20:00,131.88,131.885,131.855,131.88,419800000.0
2009-03-23 18:21:00,131.88,131.88,131.745,131.75,699300001.0
2009-03-23 18:22:00,131.75,131.77,131.655,131.69,799000000.0
2009-03-23 18:23:00,131.69,131.76,131.67,131.755,541900000.0
2009-03-23 18:24:00,131.74,131.76,131.725,131.745,288200000.0
2009-03-23 18:25:00,131.745,131.745,131.705,131.715,558000000.0
2009-03-23 18:26:00,131.71,131.74,131.68,131.68,578999999.0
2009-03-23 18:27:00,131.675,131.79,131.67,131.785,633099999.0
2009-03-23 18:28:00,131.79,131.795,131.735,131.78,499600000.0
2009-03-23 18:29:00,131.79,131.81,131.755,131.805,687999998.0
2009-03-23 18:30:00,131.805,131.865,131.805,131.855,561000002.0
2009-03-23 18:31:00,131.855,131.86,131.79,131.81,593700000.0
2009-03-23 18:32:00,131.815,131.87,131.805,131.87,342400000.0
2009-03-23 18:33:00,131.875,131.9,131.87,131.88,328800000.0
2009-03-23 18:34:00,131.88,131.895,131.83,131.87,605600000.0
2009-03-23 18:35:00,131.87,131.87,131.825,131.835,277600000.0
2009-03-23 18:36:00,131.835,131.84,131.82,131.82,351200000.0
2009-03-23 18:37:00,131.82,131.825,131.775,131.79,390300000.0
2009-03-23 18:38:00,131.785,131.82,131.745,131.745,517100000.0
2009-03-23 18:39:00,131.745,131.815,131.74,131.78,450300000.0
2009-03-23 18:40:00,131.775,131.8,131.715,131.715,275600000.0
2009-03-23 18:41:00,131.725,131.74,131.69,131.73,380600003.0
2009-03-23 18:42:00,131.73,131.77,131.71,131.76,402800000.0
2009-03-23 18:43:00,131.755,131.78,131.74,131.74,369600000.0
2009-03-23 18:44:00,131.745,131.75,131.705,131.715,321200000.0
2009-03-23 18:45:00,131.72,131.745,131.7,131.72,518600003.0
2009-03-23 18:46:00,131.72,131.775,131.72,131.76,484200001.0
2009-03-23 18:47:00,131.76,131.78,131.73,131.73,435200001.0
2009-03-23 18:48:00,131.73,131.75,131.695,131.735,475800001.0
2009-03-23 18:49:00,131.73,131.78,131.73,131.775,266000000.0
2009-03-23 18:50:00,131.775,131.78,131.76,131.76,209900000.0
2009-03-23 18:51:00,131.76,131.795,131.76,131.78,263900001.0
2009-03-23 18:52:00,131.78,131.805,131.745,131.8,492399999.0
2009-03-23 18:53:00,131.805,131.865,131.785,131.82,590200000.0
2009-03-23 18:54:00,131.82,131.84,131.8,131.81,530900000.0
2009-03-23 18:55:00,131.815,131.875,131.795,131.855,490100000.0
2009-03-23 18:56:00,131.855,131.9,131.825,131.895,578100000.0
2009-03-23 18:57:00,131.895,131.9,131.815,131.845,657900000.0
2009-03-23 18:58:00,131.86,131.875,131.735,131.74,520400000.0
2009-03-23 18:59:00,131.74,131.76,131.695,131.735,727600000.0
2009-03-23 19:00:00,131.735,131.775,131.675,131.71,410100000.0
2009-03-23 19:01:00,131.705,131.74,131.7,131.71,298600000.0
2009-03-23 19:02:00,131.71,131.725,131.675,131.675,303400000.0
2009-03-23 19:03:00,131.675,131.73,131.675,131.7,473000000.0
2009-03-23 19:04:00,131.7,131.73,131.685,131.71,295400000.0
2009-03-23 19:05:00,131.715,131.74,131.705,131.72,378000000.0
2009-03-23 19:06:00,131.715,131.73,131.61,131.635,455100000.0
2009-03-23 19:07:00,131.635,131.69,131.63,131.665,394400000.0
2009-03-23 19:08:00,131.665,131.68,131.65,131.67,336000000.0
2009-03-23 19:09:00,131.66,131.71,131.65,131.7,587400000.0
2009-03-23 19:10:00,131.705,131.76,131.705,131.755,370600000.0
2009-03-23 19:11:00,131.75,131.78,131.75,131.76,400600000.0
2009-03-23 19:12:00,131.76,131.805,131.76,131.805,321200000.0
2009-03-23 19:13:00,131.795,131.92,131.795,131.91,583800000.0
2009-03-23 19:14:00,131.895,132.02,131.895,132.01,927299996.0
2009-03-23 19:15:00,132.01,132.02,131.925,131.925,684400001.0
2009-03-23 19:16:00,131.925,131.955,131.92,131.95,321800000.0
2009-03-23 19:17:00,131.95,131.99,131.95,131.99,356999997.0
2009-03-23 19:18:00,131.995,132.03,131.975,131.98,447300001.0
2009-03-23 19:19:00,131.975,131.975,131.905,131.925,297000000.0
2009-03-23 19:20:00,131.925,131.985,131.91,131.985,258800000.0
2009-03-23 19:21:00,131.99,132.03,131.965,131.97,404600000.0
2009-03-23 19:22:00,131.97,131.98,131.93,131.975,201200000.0
2009-03-23 19:23:00,131.97,132.04,131.97,132.02,279400000.0
2009-03-23 19:24:00,132.015,132.065,132.005,132.02,365000000.0
2009-03-23 19:25:00,132.02,132.02,131.95,132.005,422000000.0
2009-03-23 19:26:00,132.01,132.05,132.0,132.005,446500000.0
2009-03-23 19:27:00,132.005,132.085,132.0,132.07,348600000.0
2009-03-23 19:28:00,132.07,132.085,132.015,132.05,366600000.0
2009-03-23 19:29:00,132.07,132.07,132.01,132.015,282200000.0
2009-03-23 19:30:00,132.02,132.065,132.005,132.055,304200000.0
2009-03-23 19:31:00,132.055,132.085,132.025,132.06,489400002.0
2009-03-23 19:32:00,132.05,132.075,132.03,132.045,412800000.0
2009-03-23 19:33:00,132.04,132.04,131.94,131.985,562200002.0
2009-03-23 19:34:00,131.985,132.0,131.955,131.955,216200000.0
2009-03-23 19:35:00,131.955,131.975,131.94,131.97,259800000.0
2009-03-23 19:36:00,131.97,131.98,131.94,131.94,223000001.0
2009-03-23 19:37:00,131.94,131.94,131.88,131.885,289800000.0
2009-03-23 19:38:00,131.895,131.9,131.875,131.885,271600000.0
2009-03-23 19:39:00,131.905,131.93,131.885,131.92,424600000.0
2009-03-23 19:40:00,131.915,131.93,131.885,131.885,269800000.0
2009-03-23 19:41:00,131.895,131.915,131.875,131.9,453000001.0
2009-03-23 19:42:00,131.9,131.9,131.88,131.88,105800000.0
2009-03-23 19:43:00,131.88,131.885,131.875,131.875,84800000.0
2009-03-23 19:44:00,131.88,131.89,131.87,131.88,72200000.0
2009-03-23 19:45:00,131.88,131.88,131.87,131.88,138800000.0
2009-03-23 19:46:00,131.875,131.88,131.855,131.87,269600000.0
2009-03-23 19:47:00,131.87,131.87,131.805,131.81,450600000.0
2009-03-23 19:48:00,131.815,131.84,131.795,131.805,348300000.0
2009-03-23 19:49:00,131.805,131.88,131.795,131.875,681400001.0
2009-03-23 19:50:00,131.87,131.895,131.78,131.8,814600000.0
2009-03-23 19:51:00,131.795,131.805,131.71,131.78,565000001.0
2009-03-23 19:52:00,131.775,131.79,131.74,131.75,615600001.0
2009-03-23 19:53:00,131.75,131.76,131.715,131.715,458800000.0
2009-03-23 19:54:00,131.715,131.79,131.715,131.745,394599998.0
2009-03-23 19:55:00,131.745,131.79,131.725,131.775,327200000.0
2009-03-23 19:56:00,131.77,131.8,131.735,131.75,298200000.0
2009-03-23 19:57:00,131.75,131.77,131.725,131.73,251400000.0
2009-03-23 19:58:00,131.725,131.73,131.66,131.705,356600000.0
2009-03-23 19:59:00,131.715,131.715,131.62,131.66,225600000.0
2009-03-23 20:00:00,131.625,131.7,131.625,131.69,354000002.0
2009-03-23 20:01:00,131.69,131.71,131.665,131.695,172200000.0
2009-03-23 20:02:00,131.685,131.72,131.675,131.705,231400000.0
2009-03-23 20:03:00,131.71,131.74,131.7,131.7,285600000.0
2009-03-23 20:04:00,131.7,131.745,131.7,131.735,406000000.0
2009-03-23 20:05:00,131.735,131.745,131.73,131.735,121000000.0
2009-03-23 20:06:00,131.735,131.75,131.725,131.745,183200000.0
2009-03-23 20:07:00,131.745,131.745,131.685,131.695,372400000.0
2009-03-23 20:08:00,131.7,131.71,131.665,131.675,503400001.0
2009-03-23 20:09:00,131.675,131.685,131.665,131.67,388000002.0
2009-03-23 20:10:00,131.675,131.715,131.675,131.7,373400000.0
2009-03-23 20:11:00,131.695,131.7,131.625,131.635,323000002.0
2009-03-23 20:12:00,131.635,131.66,131.615,131.63,655800002.0
2009-03-23 20:13:00,131.615,131.63,131.615,131.63,358400000.0
2009-03-23 20:14:00,131.63,131.695,131.63,131.695,412800000.0
2009-03-23 20:15:00,131.695,131.705,131.635,131.655,364400000.0
2009-03-23 20:16:00,131.655,131.685,131.65,131.68,154000000.0
2009-03-23 20:17:00,131.685,131.715,131.685,131.695,359600001.0
2009-03-23 20:18:00,131.695,131.705,131.65,131.7,368200001.0
2009-03-23 20:19:00,131.705,131.71,131.65,131.66,271600000.0
2009-03-23 20:20:00,131.665,131.695,131.665,131.695,394000001.0
2009-03-23 20:21:00,131.695,131.71,131.675,131.705,227200000.0
2009-03-23 20:22:00,131.71,131.805,131.705,131.755,280600000.0
2009-03-23 20:23:00,131.755,131.775,131.755,131.76,291200000.0
2009-03-23 20:24:00,131.755,131.76,131.69,131.73,223200000.0
2009-03-23 20:25:00,131.73,131.795,131.725,131.795,327400000.0
2009-03-23 20:26:00,131.8,131.835,131.775,131.815,407400000.0
2009-03-23 20:27:00,131.825,131.855,131.805,131.825,406600000.0
2009-03-23 20:28:00,131.81,131.82,131.8,131.82,261200000.0
2009-03-23 20:29:00,131.815,131.855,131.81,131.835,247400000.0
2009-03-23 20:30:00,131.835,131.88,131.83,131.88,288400000.0
2009-03-23 20:31:00,131.885,131.925,131.85,131.86,519000001.0
2009-03-23 20:32:00,131.86,131.915,131.855,131.915,232000000.0
2009-03-23 20:33:00,131.91,131.92,131.895,131.905,274400000.0
2009-03-23 20:34:00,131.905,131.915,131.85,131.86,281000000.0
2009-03-23 20:35:00,131.86,131.88,131.855,131.875,186400000.0
2009-03-23 20:36:00,131.87,131.88,131.86,131.87,190400000.0
2009-03-23 20:37:00,131.875,131.89,131.875,131.89,127800000.0
2009-03-23 20:38:00,131.89,131.9,131.85,131.855,190800000.0
2009-03-23 20:39:00,131.855,131.87,131.84,131.85,384600000.0
2009-03-23 20:40:00,131.855,131.885,131.855,131.88,169600000.0
2009-03-23 20:41:00,131.88,131.93,131.865,131.89,236200000.0
2009-03-23 20:42:00,131.89,131.905,131.885,131.9,148000000.0
2009-03-23 20:43:00,131.9,131.91,131.885,131.905,174300000.0
2009-03-23 20:44:00,131.91,131.98,131.905,131.98,438500000.0
2009-03-23 20:45:00,131.97,131.98,131.91,131.92,238500000.0
2009-03-23 20:46:00,131.92,131.975,131.915,131.965,219000000.0
2009-03-23 20:47:00,131.97,132.04,131.965,132.015,234600001.0
2009-03-23 20:48:00,132.02,132.02,131.955,131.98,222800000.0
2009-03-23 20:49:00,131.98,132.035,131.975,132.02,205200000.0
2009-03-23 20:50:00,132.015,132.03,131.985,132.01,142800000.0
2009-03-23 20:51:00,132.015,132.015,131.975,131.995,208800000.0
2009-03-23 20:52:00,132.0,132.05,132.0,132.045,199000000.0
2009-03-23 20:53:00,132.045,132.05,131.995,132.025,238200000.0
2009-03-23 20:54:00,132.03,132.05,132.025,132.05,287200000.0
2009-03-23 20:55:00,132.045,132.065,132.025,132.055,333000000.0
2009-03-23 20:56:00,132.055,132.07,132.02,132.025,223600000.0
2009-03-23 20:57:00,132.025,132.045,132.025,132.035,171600000.0
2009-03-23 20:58:00,132.03,132.04,132.025,132.035,117000000.0
2009-03-23 20:59:00,132.035,132.085,132.02,132.085,413000000.0
2009-03-23 21:00:00,132.075,132.075,132.025,132.065,465000000.0
2009-03-23 21:01:00,132.065,132.065,132.03,132.05,240800000.0
2009-03-23 21:02:00,132.05,132.065,132.02,132.04,444200000.0
2009-03-23 21:03:00,132.04,132.05,132.025,132.035,212000000.0
2009-03-23 21:04:00,132.025,132.04,132.005,132.015,257400000.0
2009-03-23 21:05:00,132.015,132.04,131.975,131.995,422400000.0
2009-03-23 21:06:00,131.995,132.035,131.995,132.02,212600000.0
2009-03-23 21:07:00,132.025,132.035,132.01,132.02,160600000.0
2009-03-23 21:08:00,132.015,132.065,132.015,132.06,250800000.0
2009-03-23 21:09:00,132.065,132.065,132.03,132.035,275000000.0
2009-03-23 21:10:00,132.05,132.07,132.045,132.065,192200000.0
2009-03-23 21:11:00,132.065,132.08,132.055,132.055,385600006.0
2009-03-23 21:12:00,132.06,132.07,132.055,132.06,89200000.0
2009-03-23 21:13:00,132.055,132.08,132.02,132.075,301800000.0
2009-03-23 21:14:00,132.075,132.08,132.065,132.08,304400000.0
2009-03-23 21:15:00,132.08,132.14,132.055,132.125,407199999.0
2009-03-23 21:16:00,132.125,132.165,132.125,132.15,182800000.0
2009-03-23 21:17:00,132.155,132.17,132.13,132.16,349600000.0
2009-03-23 21:18:00,132.165,132.17,132.135,132.145,299800000.0
2009-03-23 21:19:00,132.155,132.165,132.125,132.13,210600000.0
2009-03-23 21:20:00,132.13,132.155,132.13,132.135,96400000.0
2009-03-23 21:21:00,132.13,132.135,132.115,132.125,194200000.0
2009-03-23 21:22:00,132.13,132.135,132.105,132.11,207200000.0
2009-03-23 21:23:00,132.115,132.13,132.11,132.11,80200000.0
2009-03-23 21:24:00,132.115,132.12,132.04,132.055,270500000.0
2009-03-23 21:25:00,132.055,132.07,132.05,132.055,103200000.0
2009-03-23 21:26:00,132.055,132.055,132.035,132.045,173200000.0
2009-03-23 21:27:00,132.045,132.085,132.03,132.08,227800000.0
2009-03-23 21:28:00,132.08,132.125,132.065,132.1,235600000.0
2009-03-23 21:29:00,132.1,132.12,132.09,132.115,211000000.0
2009-03-23 21:30:00,132.115,132.115,132.09,132.105,167399998.0
2009-03-23 21:31:00,132.105,132.115,132.1,132.115,121600000.0
2009-03-23 21:32:00,132.11,132.125,132.095,132.095,239400000.0
2009-03-23 21:33:00,132.095,132.095,132.075,132.095,182200000.0
2009-03-23 21:34:00,132.095,132.1,132.075,132.08,138200000.0
2009-03-23 21:35:00,132.08,132.125,132.075,132.12,142800000.0
2009-03-23 21:36:00,132.12,132.12,132.105,132.115,80000000.0
2009-03-23 21:37:00,132.115,132.115,132.095,132.095,90200000.0
2009-03-23 21:38:00,132.095,132.13,132.095,132.125,192600000.0
2009-03-23 21:39:00,132.125,132.15,132.125,132.14,114600000.0
2009-03-23 21:40:00,132.14,132.145,132.12,132.14,358400000.0
2009-03-23 21:41:00,132.14,132.175,132.14,132.155,144400000.0
2009-03-23 21:42:00,132.155,132.215,132.15,132.21,276200000.0
2009-03-23 21:43:00,132.21,132.23,132.21,132.215,313100000.0
2009-03-23 21:44:00,132.22,132.245,132.21,132.22,676499998.0
2009-03-23 21:45:00,132.24,132.255,132.22,132.255,217600000.0
2009-03-23 21:46:00,132.255,132.33,132.255,132.305,285600000.0
2009-03-23 21:47:00,132.305,132.35,132.305,132.325,383300000.0
2009-03-23 21:48:00,132.325,132.33,132.245,132.27,248200000.0
2009-03-23 21:49:00,132.27,132.32,132.255,132.3,245200000.0
2009-03-23 21:50:00,132.305,132.31,132.295,132.3,126400000.0
2009-03-23 21:51:00,132.3,132.3,132.25,132.25,326600000.0
2009-03-23 21:52:00,132.25,132.265,132.25,132.26,209400000.0
2009-03-23 21:53:00,132.26,132.265,132.22,132.235,126700000.0
2009-03-23 21:54:00,132.235,132.24,132.235,132.24,117800000.0
2009-03-23 21:55:00,132.24,132.3,132.24,132.3,292799999.0
2009-03-23 21:56:00,132.3,132.34,132.295,132.33,176400000.0
2009-03-23 21:57:00,132.325,132.35,132.32,132.335,377400000.0
2009-03-23 21:58:00,132.335,132.405,132.315,132.4,268800000.0
2009-03-23 21:59:00,132.4,132.475,132.4,132.44,284200001.0
2009-03-23 22:00:00,132.44,132.445,132.395,132.395,204800000.0
2009-03-23 22:01:00,132.395,132.405,132.39,132.4,70000000.0
2009-03-23 22:02:00,132.4,132.4,132.355,132.38,93500000.0
2009-03-23 22:03:00,132.38,132.395,132.37,132.395,171800000.0
2009-03-23 22:04:00,132.395,132.415,132.395,132.405,105600000.0
2009-03-23 22:05:00,132.405,132.43,132.405,132.405,164200000.0
2009-03-23 22:06:00,132.405,132.425,132.405,132.415,33600000.0
2009-03-23 22:07:00,132.42,132.45,132.415,132.425,205000000.0
2009-03-23 22:08:00,132.42,132.44,132.4,132.43,124400000.0
2009-03-23 22:09:00,132.43,132.48,132.43,132.48,66800000.0
2009-03-23 22:10:00,132.47,132.56,132.465,132.545,210200000.0
2009-03-23 22:11:00,132.53,132.535,132.5,132.5,154400001.0
2009-03-23 22:12:00,132.505,132.53,132.5,132.5,119600000.0
2009-03-23 22:13:00,132.51,132.51,132.5,132.505,183600000.0
2009-03-23 22:14:00,132.505,132.505,132.505,132.505,6200000.0
2009-03-23 22:15:00,132.5,132.505,132.495,132.495,57900001.0
2009-03-23 22:16:00,132.485,132.49,132.47,132.48,63000000.0
2009-03-23 22:17:00,132.48,132.48,132.36,132.36,303800000.0
2009-03-23 22:18:00,132.36,132.4,132.35,132.35,184000000.0
2009-03-23 22:19:00,132.355,132.355,132.35,132.35,65800000.0
2009-03-23 22:20:00,132.34,132.375,132.335,132.36,93800000.0
2009-03-23 22:21:00,132.36,132.36,132.35,132.35,20200000.0
2009-03-23 22:22:00,132.35,132.35,132.34,132.34,83800000.0
2009-03-23 22:23:00,132.345,132.345,132.32,132.33,99000000.0
2009-03-23 22:24:00,132.33,132.33,132.3,132.3,192600000.0
2009-03-23 22:25:00,132.3,132.325,132.3,132.31,105600000.0
2009-03-23 22:26:00,132.305,132.325,132.29,132.315,129400000.0
2009-03-23 22:27:00,132.31,132.315,132.27,132.28,65000000.0
2009-03-23 22:28:00,132.285,132.285,132.245,132.275,126400000.0
2009-03-23 22:29:00,132.275,132.33,132.27,132.325,204400000.0
2009-03-23 22:30:00,132.33,132.36,132.325,132.33,216600000.0
2009-03-23 22:31:00,132.33,132.33,132.295,132.295,67000000.0
2009-03-23 22:32:00,132.295,132.305,132.28,132.3,138800000.0
2009-03-23 22:33:00,132.3,132.31,132.28,132.31,76600000.0
2009-03-23 22:34:00,132.31,132.31,132.28,132.285,64400000.0
2009-03-23 22:35:00,132.28,132.32,132.28,132.305,67200000.0
2009-03-23 22:36:00,132.31,132.315,132.225,132.24,70200000.0
2009-03-23 22:37:00,132.23,132.23,132.175,132.175,69600000.0
2009-03-23 22:38:00,132.175,132.175,132.145,132.16,85200000.0
2009-03-23 22:39:00,132.155,132.18,132.155,132.18,18800000.0
2009-03-23 22:40:00,132.18,132.215,132.18,132.19,72400000.0
2009-03-23 22:41:00,132.19,132.205,132.155,132.16,29800000.0
2009-03-23 22:42:00,132.17,132.18,132.17,132.18,67400000.0
2009-03-23 22:43:00,132.18,132.18,132.17,132.17,9600000.0
2009-03-23 22:44:00,132.17,132.175,132.15,132.175,37200000.0
2009-03-23 22:45:00,132.165,132.165,132.15,132.155,67400000.0
2009-03-23 22:46:00,132.165,132.165,132.155,132.165,32200000.0
2009-03-23 22:47:00,132.165,132.18,132.15,132.175,55200000.0
2009-03-23 22:48:00,132.18,132.205,132.175,132.195,69200000.0
2009-03-23 22:49:00,132.195,132.195,132.155,132.17,44800000.0
2009-03-23 22:50:00,132.175,132.18,132.15,132.155,57600000.0
2009-03-23 22:51:00,132.15,132.165,132.105,132.12,119200000.0
2009-03-23 22:52:00,132.095,132.125,132.095,132.11,97400000.0
2009-03-23 22:53:00,132.11,132.11,132.095,132.1,75000000.0
2009-03-23 22:54:00,132.1,132.145,132.095,132.145,107400000.0
2009-03-23 22:55:00,132.125,132.165,132.125,132.16,105000000.0
2009-03-23 22:56:00,132.155,132.195,132.13,132.175,210000000.0
2009-03-23 22:57:00,132.185,132.185,132.15,132.15,48700000.0
2009-03-23 22:58:00,132.15,132.18,132.15,132.175,94800000.0
2009-03-23 22:59:00,132.175,132.18,132.13,132.16,89400000.0
2009-03-23 23:00:00,132.155,132.17,132.125,132.16,92800000.0
2009-03-23 23:01:00,132.145,132.22,132.145,132.185,36600000.0
2009-03-23 23:02:00,132.19,132.21,132.19,132.195,22400000.0
2009-03-23 23:03:00,132.2,132.225,132.185,132.19,84800000.0
2009-03-23 23:04:00,132.19,132.205,132.155,132.18,121800000.0
2009-03-23 23:05:00,132.18,132.215,132.18,132.195,40200000.0
2009-03-23 23:06:00,132.21,132.225,132.19,132.2,125800000.0
2009-03-23 23:07:00,132.195,132.205,132.18,132.18,37200000.0
2009-03-23 23:08:00,132.185,132.205,132.17,132.17,111800000.0
2009-03-23 23:09:00,132.17,132.18,132.16,132.175,46400000.0
2009-03-23 23:10:00,132.175,132.185,132.17,132.185,6400000.0
2009-03-23 23:11:00,132.205,132.21,132.17,132.19,21700000.0
2009-03-23 23:12:00,132.19,132.19,132.165,132.175,25600000.0
2009-03-23 23:13:00,132.175,132.18,132.175,132.18,14600000.0
2009-03-23 23:14:00,132.185,132.225,132.185,132.22,45000000.0
2009-03-23 23:15:00,132.2,132.2,132.185,132.185,27600000.0
2009-03-23 23:16:00,132.185,132.195,132.16,132.18,66200000.0
2009-03-23 23:17:00,132.205,132.205,132.165,132.18,25100000.0
2009-03-23 23:18:00,132.19,132.235,132.135,132.23,83200000.0
2009-03-23 23:19:00,132.235,132.235,132.17,132.205,210199999.0
2009-03-23 23:20:00,132.205,132.24,132.205,132.215,97800000.0
2009-03-23 23:21:00,132.215,132.285,132.215,132.25,129900000.0
2009-03-23 23:22:00,132.205,132.255,132.205,132.24,34000000.0
2009-03-23 23:23:00,132.245,132.25,132.245,132.245,16000000.0
2009-03-23 23:24:00,132.24,132.285,132.225,132.27,114800000.0
2009-03-23 23:25:00,132.275,132.29,132.27,132.29,39200000.0
2009-03-23 23:26:00,132.29,132.31,132.28,132.3,26200000.0
2009-03-23 23:27:00,132.3,132.3,132.285,132.285,9000000.0
2009-03-23 23:28:00,132.275,132.28,132.25,132.275,36800000.0
2009-03-23 23:29:00,132.27,132.27,132.245,132.245,23800000.0
2009-03-23 23:30:00,132.245,132.245,132.245,132.245,11200000.0
2009-03-23 23:31:00,132.245,132.28,132.245,132.26,49200000.0
2009-03-23 23:32:00,132.255,132.275,132.255,132.27,22600000.0
2009-03-23 23:33:00,132.275,132.275,132.265,132.265,12200000.0
2009-03-23 23:34:00,132.27,132.27,132.265,132.27,8000000.0
2009-03-23 23:35:00,132.27,132.27,132.265,132.265,4800000.0
2009-03-23 23:36:00,132.27,132.28,132.26,132.275,16000000.0
2009-03-23 23:37:00,132.27,132.375,132.26,132.315,79400000.0
2009-03-23 23:38:00,132.33,132.33,132.26,132.27,67800000.0
2009-03-23 23:39:00,132.265,132.27,132.26,132.265,72800000.0
2009-03-23 23:40:00,132.265,132.265,132.24,132.24,49900000.0
2009-03-23 23:41:00,132.24,132.255,132.23,132.25,115400000.0
2009-03-23 23:42:00,132.24,132.285,132.23,132.275,239700000.0
2009-03-23 23:43:00,132.275,132.275,132.23,132.24,217000002.0
2009-03-23 23:44:00,132.26,132.28,132.235,132.245,164100000.0
2009-03-23 23:45:00,132.255,132.3,132.245,132.255,46000000.0
2009-03-23 23:46:00,132.25,132.285,132.215,132.215,55700000.0
2009-03-23 23:47:00,132.215,132.24,132.215,132.24,59800000.0
2009-03-23 23:48:00,132.24,132.265,132.195,132.215,43600000.0
2009-03-23 23:49:00,132.215,132.24,132.2,132.225,168100002.0
2009-03-23 23:50:00,132.19,132.2,132.17,132.2,58200000.0
2009-03-23 23:51:00,132.2,132.265,132.195,132.255,50700000.0
2009-03-23 23:52:00,132.25,132.27,132.23,132.25,58800000.0
2009-03-23 23:53:00,132.25,132.335,132.25,132.335,53600000.0
2009-03-23 23:54:00,132.3,132.33,132.3,132.325,29400000.0
2009-03-23 23:55:00,132.325,132.33,132.305,132.305,36800000.0
2009-03-23 23:56:00,132.305,132.31,132.285,132.31,13400000.0
2009-03-23 23:57:00,132.31,132.33,132.295,132.325,28000000.0
2009-03-23 23:58:00,132.335,132.345,132.335,132.34,11200000.0
2009-03-23 23:59:00,132.34,132.34,132.305,132.31,28600000.0
2009-03-24 00:00:00,132.33,132.345,132.305,132.31,41600000.0
2009-03-24 00:01:00,132.295,132.32,132.295,132.305,15600000.0
2009-03-24 00:02:00,132.3,132.315,132.28,132.315,12400000.0
2009-03-24 00:03:00,132.3,132.35,132.27,132.34,140200000.0
2009-03-24 00:04:00,132.335,132.36,132.33,132.36,115200000.0
2009-03-24 00:05:00,132.335,132.355,132.335,132.335,24800000.0
2009-03-24 00:06:00,132.33,132.33,132.31,132.325,33800000.0
2009-03-24 00:07:00,132.32,132.32,132.27,132.3,31600000.0
2009-03-24 00:08:00,132.31,132.31,132.285,132.3,19200000.0
2009-03-24 00:09:00,132.295,132.3,132.28,132.29,28800000.0
2009-03-24 00:10:00,132.285,132.285,132.285,132.285,1200000.0
2009-03-24 00:11:00,132.245,132.28,132.245,132.26,40000000.0
2009-03-24 00:12:00,132.25,132.26,132.185,132.185,18600000.0
2009-03-24 00:13:00,132.19,132.205,132.175,132.2,70000000.0
2009-03-24 00:14:00,132.195,132.215,132.195,132.21,12600000.0
2009-03-24 00:15:00,132.21,132.225,132.185,132.19,44600000.0
2009-03-24 00:16:00,132.195,132.2,132.17,132.17,27200000.0
2009-03-24 00:17:00,132.185,132.19,132.18,132.19,6400000.0
2009-03-24 00:18:00,132.19,132.2,132.165,132.2,19400000.0
2009-03-24 00:19:00,132.19,132.205,132.19,132.2,10800000.0
2009-03-24 00:20:00,132.19,132.21,132.185,132.21,64000000.0
2009-03-24 00:21:00,132.2,132.22,132.2,132.21,33800000.0
2009-03-24 00:22:00,132.225,132.24,132.215,132.225,51600000.0
2009-03-24 00:23:00,132.22,132.225,132.21,132.215,24200000.0
2009-03-24 00:24:00,132.22,132.225,132.21,132.215,40400000.0
2009-03-24 00:25:00,132.215,132.215,132.19,132.19,47000000.0
2009-03-24 00:26:00,132.195,132.195,132.145,132.18,91600000.0
2009-03-24 00:27:00,132.185,132.195,132.135,132.145,39800000.0
2009-03-24 00:28:00,132.135,132.145,132.135,132.145,27200000.0
2009-03-24 00:29:00,132.14,132.15,132.135,132.145,41000000.0
2009-03-24 00:30:00,132.135,132.145,132.105,132.115,32600000.0
2009-03-24 00:31:00,132.125,132.13,132.11,132.13,62600000.0
2009-03-24 00:32:00,132.12,132.125,132.11,132.11,33600000.0
2009-03-24 00:33:00,132.11,132.115,132.1,132.1,25800000.0
2009-03-24 00:34:00,132.1,132.1,132.095,132.1,21200000.0
2009-03-24 00:35:00,132.1,132.1,132.095,132.095,7200000.0
2009-03-24 00:36:00,132.1,132.1,132.045,132.06,43900000.0
2009-03-24 00:37:00,132.055,132.085,132.05,132.085,58400000.0
2009-03-24 00:38:00,132.08,132.08,132.065,132.08,16000000.0
2009-03-24 00:39:00,132.07,132.07,132.06,132.065,87600000.0
2009-03-24 00:40:00,132.075,132.095,132.075,132.095,52800000.0
2009-03-24 00:41:00,132.1,132.1,132.1,132.1,1600000.0
2009-03-24 00:42:00,132.085,132.095,132.08,132.085,29400000.0
2009-03-24 00:43:00,132.1,132.1,132.085,132.085,3200000.0
2009-03-24 00:44:00,132.085,132.105,132.08,132.085,32000000.0
2009-03-24 00:45:00,132.08,132.15,132.075,132.15,64600000.0
2009-03-24 00:46:00,132.15,132.185,132.135,132.185,67200000.0
2009-03-24 00:47:00,132.18,132.185,132.165,132.165,23400000.0
2009-03-24 00:48:00,132.165,132.165,132.14,132.14,17000000.0
2009-03-24 00:49:00,132.14,132.14,132.085,132.095,172600000.0
2009-03-24 00:50:00,132.095,132.095,132.09,132.09,73400000.0
2009-03-24 00:51:00,132.095,132.095,132.085,132.09,38200000.0
2009-03-24 00:52:00,132.09,132.135,132.08,132.095,84800000.0
2009-03-24 00:53:00,132.09,132.095,132.09,132.09,37600000.0
2009-03-24 00:54:00,132.09,132.09,132.045,132.06,93400000.0
2009-03-24 00:55:00,132.06,132.06,132.05,132.05,32000000.0
2009-03-24 00:56:00,132.05,132.05,132.045,132.045,13600000.0
2009-03-24 00:57:00,132.045,132.05,132.045,132.05,24400000.0
2009-03-24 00:58:00,132.05,132.07,132.045,132.055,66000000.0
2009-03-24 00:59:00,132.05,132.055,132.045,132.05,26400000.0
2009-03-24 01:00:00,132.055,132.09,132.045,132.06,85600000.0
2009-03-24 01:01:00,132.06,132.075,132.06,132.07,33600000.0
2009-03-24 01:02:00,132.07,132.095,132.04,132.085,112400000.0
2009-03-24 01:03:00,132.08,132.09,132.07,132.07,33600000.0
2009-03-24 01:04:00,132.075,132.08,132.07,132.075,16000000.0
2009-03-24 01:05:00,132.075,132.15,132.05,132.15,84600000.0
2009-03-24 01:06:00,132.155,132.19,132.14,132.19,47800000.0
2009-03-24 01:07:00,132.195,132.27,132.185,132.27,69400000.0
2009-03-24 01:08:00,132.26,132.305,132.26,132.3,54600000.0
2009-03-24 01:09:00,132.3,132.3,132.28,132.285,82800000.0
2009-03-24 01:10:00,132.285,132.29,132.28,132.285,62400000.0
2009-03-24 01:11:00,132.29,132.305,132.285,132.3,31600000.0
2009-03-24 01:12:00,132.3,132.335,132.295,132.33,123200000.0
2009-03-24 01:13:00,132.32,132.335,132.32,132.33,20200000.0
2009-03-24 01:14:00,132.33,132.35,132.315,132.35,46000000.0
2009-03-24 01:15:00,132.35,132.35,132.31,132.32,52800000.0
2009-03-24 01:16:00,132.31,132.325,132.31,132.32,28200000.0
2009-03-24 01:17:00,132.325,132.35,132.325,132.325,14800000.0
2009-03-24 01:18:00,132.325,132.33,132.32,132.33,16000000.0
2009-03-24 01:19:00,132.335,132.37,132.335,132.355,73200000.0
2009-03-24 01:20:00,132.35,132.35,132.35,132.35,3200000.0
2009-03-24 01:21:00,132.35,132.35,132.335,132.335,12200000.0
2009-03-24 01:22:00,132.335,132.335,132.325,132.33,19200000.0
2009-03-24 01:23:00,132.335,132.335,132.33,132.335,28000000.0
2009-03-24 01:24:00,132.335,132.35,132.33,132.35,52200000.0
2009-03-24 01:25:00,132.355,132.375,132.355,132.37,12800000.0
2009-03-24 01:26:00,132.36,132.41,132.36,132.4,100400000.0
2009-03-24 01:27:00,132.405,132.455,132.4,132.425,216400000.0
2009-03-24 01:28:00,132.435,132.47,132.42,132.425,307000000.0
2009-03-24 01:29:00,132.425,132.43,132.405,132.425,89200000.0
2009-03-24 01:30:00,132.43,132.44,132.375,132.41,165000000.0
2009-03-24 01:31:00,132.425,132.43,132.4,132.415,53400000.0
2009-03-24 01:32:00,132.415,132.42,132.415,132.42,84200000.0
2009-03-24 01:33:00,132.42,132.42,132.38,132.38,77800000.0
2009-03-24 01:34:00,132.385,132.405,132.385,132.395,115000000.0
2009-03-24 01:35:00,132.395,132.395,132.375,132.38,157200000.0
2009-03-24 01:36:00,132.38,132.38,132.355,132.365,116200000.0
2009-03-24 01:37:00,132.36,132.36,132.355,132.355,3200000.0
2009-03-24 01:38:00,132.355,132.355,132.27,132.285,115600000.0
2009-03-24 01:39:00,132.28,132.28,132.225,132.225,75800000.0
2009-03-24 01:40:00,132.225,132.23,132.19,132.2,86700000.0
2009-03-24 01:41:00,132.2,132.22,132.15,132.22,120600000.0
2009-03-24 01:42:00,132.21,132.22,132.21,132.215,169000000.0
2009-03-24 01:43:00,132.215,132.215,132.185,132.205,37800000.0
2009-03-24 01:44:00,132.205,132.215,132.205,132.215,12800000.0
2009-03-24 01:45:00,132.215,132.295,132.215,132.285,122000000.0
2009-03-24 01:46:00,132.285,132.325,132.285,132.305,92600000.0
2009-03-24 01:47:00,132.305,132.345,132.3,132.325,96400000.0
2009-03-24 01:48:00,132.335,132.345,132.325,132.345,116200000.0
2009-03-24 01:49:00,132.345,132.375,132.34,132.36,117200000.0
2009-03-24 01:50:00,132.35,132.365,132.34,132.365,55200000.0
2009-03-24 01:51:00,132.365,132.365,132.345,132.345,13200000.0
2009-03-24 01:52:00,132.34,132.345,132.33,132.33,94400000.0
2009-03-24 01:53:00,132.33,132.335,132.28,132.28,205800000.0
2009-03-24 01:54:00,132.285,132.285,132.2,132.23,207800000.0
2009-03-24 01:55:00,132.23,132.235,132.22,132.235,88800000.0
2009-03-24 01:56:00,132.24,132.25,132.23,132.25,43400000.0
2009-03-24 01:57:00,132.26,132.305,132.26,132.275,143200000.0
2009-03-24 01:58:00,132.275,132.275,132.25,132.25,57200000.0
2009-03-24 01:59:00,132.25,132.255,132.225,132.225,79400000.0
2009-03-24 02:00:00,132.235,132.235,132.195,132.215,180400000.0
2009-03-24 02:01:00,132.215,132.26,132.205,132.255,146800000.0
2009-03-24 02:02:00,132.225,132.225,132.215,132.225,65000000.0
2009-03-24 02:03:00,132.225,132.24,132.21,132.24,127600000.0
2009-03-24 02:04:00,132.235,132.235,132.195,132.2,135800000.0
2009-03-24 02:05:00,132.2,132.22,132.2,132.22,30800000.0
2009-03-24 02:06:00,132.225,132.255,132.215,132.245,155800000.0
2009-03-24 02:07:00,132.255,132.26,132.23,132.235,112000000.0
2009-03-24 02:08:00,132.245,132.245,132.23,132.245,171600000.0
2009-03-24 02:09:00,132.25,132.27,132.23,132.245,202800000.0
2009-03-24 02:10:00,132.25,132.255,132.23,132.245,104000000.0
2009-03-24 02:11:00,132.25,132.29,132.245,132.29,87600000.0
2009-03-24 02:12:00,132.29,132.33,132.275,132.32,166000000.0
2009-03-24 02:13:00,132.33,132.36,132.33,132.36,109799999.0
2009-03-24 02:14:00,132.36,132.365,132.315,132.35,148800000.0
2009-03-24 02:15:00,132.37,132.45,132.37,132.425,226600000.0
2009-03-24 02:16:00,132.425,132.43,132.41,132.42,193400000.0
2009-03-24 02:17:00,132.43,132.51,132.43,132.505,179199999.0
2009-03-24 02:18:00,132.51,132.68,132.505,132.655,483400002.0
2009-03-24 02:19:00,132.65,132.735,132.65,132.685,415400000.0
2009-03-24 02:20:00,132.68,132.68,132.66,132.66,164400000.0
2009-03-24 02:21:00,132.655,132.66,132.61,132.645,431000000.0
2009-03-24 02:22:00,132.65,132.705,132.64,132.705,297800000.0
2009-03-24 02:23:00,132.71,132.77,132.705,132.74,229800000.0
2009-03-24 02:24:00,132.74,132.8,132.74,132.77,195000000.0
2009-03-24 02:25:00,132.77,132.775,132.73,132.75,234700000.0
2009-03-24 02:26:00,132.745,132.76,132.675,132.68,189600000.0
2009-03-24 02:27:00,132.68,132.69,132.66,132.675,250200000.0
2009-03-24 02:28:00,132.675,132.71,132.665,132.705,288600000.0
2009-03-24 02:29:00,132.715,132.78,132.7,132.78,205000000.0
2009-03-24 02:30:00,132.78,132.83,132.78,132.83,235600000.0
2009-03-24 02:31:00,132.835,132.905,132.835,132.895,447800000.0
2009-03-24 02:32:00,132.9,132.91,132.835,132.85,389600000.0
2009-03-24 02:33:00,132.86,132.915,132.85,132.87,240800001.0
2009-03-24 02:34:00,132.87,132.87,132.82,132.835,234800000.0
2009-03-24 02:35:00,132.83,132.86,132.82,132.835,279800000.0
2009-03-24 02:36:00,132.835,132.87,132.835,132.85,334800000.0
2009-03-24 02:37:00,132.845,132.885,132.82,132.865,272600000.0
2009-03-24 02:38:00,132.86,132.925,132.855,132.92,249000000.0
2009-03-24 02:39:00,132.93,132.94,132.915,132.935,190800000.0
2009-03-24 02:40:00,132.94,132.955,132.925,132.955,221000000.0
2009-03-24 02:41:00,132.965,133.06,132.955,133.05,442900000.0
2009-03-24 02:42:00,133.05,133.06,132.97,132.995,376400000.0
2009-03-24 02:43:00,132.995,133.015,132.99,133.005,100000000.0
2009-03-24 02:44:00,133.005,133.055,133.005,133.045,608000000.0
2009-03-24 02:45:00,133.045,133.1,133.04,133.1,155800000.0
2009-03-24 02:46:00,133.115,133.175,133.08,133.17,448600000.0
2009-03-24 02:47:00,133.17,133.18,133.13,133.145,459700000.0
2009-03-24 02:48:00,133.14,133.19,133.14,133.19,273800000.0
2009-03-24 02:49:00,133.19,133.22,133.185,133.2,263800000.0
2009-03-24 02:50:00,133.2,133.385,133.2,133.375,671400000.0
2009-03-24 02:51:00,133.38,133.405,133.365,133.395,268800000.0
2009-03-24 02:52:00,133.4,133.45,133.375,133.45,251400000.0
2009-03-24 02:53:00,133.45,133.57,133.44,133.5,348000000.0
2009-03-24 02:54:00,133.5,133.56,133.475,133.54,224400000.0
2009-03-24 02:55:00,133.54,133.595,133.45,133.45,313200000.0
2009-03-24 02:56:00,133.445,133.445,133.405,133.405,540600001.0
2009-03-24 02:57:00,133.41,133.415,133.38,133.395,375200000.0
2009-03-24 02:58:00,133.395,133.395,133.355,133.38,355600000.0
2009-03-24 02:59:00,133.38,133.415,133.37,133.4,235800000.0
2009-03-24 03:00:00,133.4,133.4,133.375,133.39,177400000.0
2009-03-24 03:01:00,133.39,133.42,133.385,133.405,229200000.0
2009-03-24 03:02:00,133.405,133.415,133.4,133.405,184200000.0
2009-03-24 03:03:00,133.4,133.4,133.365,133.37,170900000.0
2009-03-24 03:04:00,133.37,133.37,133.32,133.32,239600000.0
2009-03-24 03:05:00,133.335,133.335,133.3,133.3,79700000.0
2009-03-24 03:06:00,133.3,133.32,133.295,133.305,99200000.0
2009-03-24 03:07:00,133.305,133.31,133.275,133.31,261000000.0
2009-03-24 03:08:00,133.31,133.31,133.25,133.27,302900000.0
2009-03-24 03:09:00,133.28,133.37,133.27,133.37,356600000.0
2009-03-24 03:10:00,133.37,133.46,133.35,133.46,437400000.0
2009-03-24 03:11:00,133.455,133.605,133.43,133.6,292400000.0
2009-03-24 03:12:00,133.605,133.625,133.57,133.625,235000000.0
2009-03-24 03:13:00,133.615,133.825,133.61,133.795,279800000.0
2009-03-24 03:14:00,133.8,133.85,133.74,133.845,285999999.0
2009-03-24 03:15:00,133.84,133.92,133.84,133.905,230200000.0
2009-03-24 03:16:00,133.905,133.905,133.805,133.805,136800000.0
2009-03-24 03:17:00,133.81,133.81,133.715,133.73,304700000.0
2009-03-24 03:18:00,133.73,133.745,133.7,133.735,323900000.0
2009-03-24 03:19:00,133.735,133.765,133.71,133.76,299400000.0
2009-03-24 03:20:00,133.76,133.785,133.715,133.72,321600000.0
2009-03-24 03:21:00,133.715,133.76,133.68,133.685,528800000.0
2009-03-24 03:22:00,133.68,133.695,133.67,133.67,292200000.0
2009-03-24 03:23:00,133.67,133.67,133.605,133.63,218800001.0
2009-03-24 03:24:00,133.63,133.63,133.58,133.62,304100000.0
2009-03-24 03:25:00,133.63,133.705,133.625,133.67,197800000.0
2009-03-24 03:26:00,133.665,133.685,133.655,133.68,154600000.0
2009-03-24 03:27:00,133.67,133.705,133.67,133.685,228200000.0
2009-03-24 03:28:00,133.68,133.68,133.62,133.62,122000000.0
2009-03-24 03:29:00,133.62,133.62,133.54,133.58,176000000.0
2009-03-24 03:30:00,133.59,133.665,133.59,133.62,117200000.0
2009-03-24 03:31:00,133.615,133.615,133.58,133.6,112000000.0
2009-03-24 03:32:00,133.595,133.6,133.58,133.58,68600000.0
2009-03-24 03:33:00,133.58,133.58,133.565,133.57,13400000.0
2009-03-24 03:34:00,133.57,133.58,133.55,133.555,76400000.0
2009-03-24 03:35:00,133.55,133.565,133.54,133.545,110000000.0
2009-03-24 03:36:00,133.545,133.545,133.5,133.52,205200000.0
2009-03-24 03:37:00,133.51,133.53,133.51,133.515,109700000.0
2009-03-24 03:38:00,133.52,133.555,133.515,133.525,161200000.0
2009-03-24 03:39:00,133.515,133.52,133.425,133.495,275200000.0
2009-03-24 03:40:00,133.495,133.52,133.48,133.51,270200000.0
2009-03-24 03:41:00,133.51,133.635,133.51,133.635,270900000.0
2009-03-24 03:42:00,133.635,133.655,133.605,133.605,181200000.0
2009-03-24 03:43:00,133.615,133.615,133.575,133.605,186900000.0
2009-03-24 03:44:00,133.605,133.62,133.56,133.58,385200000.0
2009-03-24 03:45:00,133.575,133.59,133.57,133.575,80200000.0
2009-03-24 03:46:00,133.575,133.575,133.555,133.57,38300000.0
2009-03-24 03:47:00,133.57,133.57,133.51,133.51,61600000.0
2009-03-24 03:48:00,133.52,133.55,133.51,133.51,92200000.0
2009-03-24 03:49:00,133.515,133.555,133.5,133.55,180400000.0
2009-03-24 03:50:00,133.56,133.585,133.53,133.54,179600000.0
2009-03-24 03:51:00,133.54,133.59,133.535,133.565,218400000.0
2009-03-24 03:52:00,133.565,133.59,133.555,133.575,75700000.0
2009-03-24 03:53:00,133.575,133.61,133.575,133.605,119000000.0
2009-03-24 03:54:00,133.605,133.645,133.605,133.64,134600000.0
2009-03-24 03:55:00,133.645,133.67,133.645,133.66,64600000.0
2009-03-24 03:56:00,133.665,133.665,133.64,133.65,237400000.0
2009-03-24 03:57:00,133.65,133.66,133.63,133.65,185400000.0
2009-03-24 03:58:00,133.66,133.685,133.655,133.68,183000000.0
2009-03-24 03:59:00,133.675,133.695,133.675,133.695,119600000.0
2009-03-24 04:00:00,133.69,133.73,133.69,133.71,112400000.0
2009-03-24 04:01:00,133.71,133.74,133.695,133.73,99600000.0
2009-03-24 04:02:00,133.73,133.745,133.705,133.705,230700000.0
2009-03-24 04:03:00,133.715,133.72,133.7,133.72,22200000.0
2009-03-24 04:04:00,133.72,133.77,133.72,133.77,36200000.0
2009-03-24 04:05:00,133.77,133.8,133.77,133.785,67600000.0
2009-03-24 04:06:00,133.79,133.79,133.765,133.775,141800000.0
2009-03-24 04:07:00,133.775,133.785,133.76,133.76,56600000.0
2009-03-24 04:08:00,133.765,133.77,133.72,133.73,68200000.0
2009-03-24 04:09:00,133.73,133.735,133.7,133.725,91800000.0
2009-03-24 04:10:00,133.725,133.745,133.715,133.72,45200000.0
2009-03-24 04:11:00,133.725,133.74,133.725,133.735,12000000.0
2009-03-24 04:12:00,133.735,133.74,133.715,133.715,80000000.0
2009-03-24 04:13:00,133.72,133.755,133.72,133.755,59600000.0
2009-03-24 04:14:00,133.755,133.8,133.755,133.77,106600000.0
2009-03-24 04:15:00,133.775,133.85,133.77,133.835,106000000.0
2009-03-24 04:16:00,133.835,133.91,133.825,133.88,170400000.0
2009-03-24 04:17:00,133.885,133.965,133.88,133.965,112400000.0
2009-03-24 04:18:00,133.965,134.075,133.94,134.035,299000001.0
2009-03-24 04:19:00,134.04,134.04,133.99,134.0,127200000.0
2009-03-24 04:20:00,133.99,133.99,133.955,133.98,177800000.0
2009-03-24 04:21:00,133.98,133.98,133.86,133.865,147900000.0
2009-03-24 04:22:00,133.865,133.87,133.855,133.87,138600000.0
2009-03-24 04:23:00,133.87,133.925,133.87,133.92,108400000.0
2009-03-24 04:24:00,133.92,133.935,133.9,133.905,222600000.0
2009-03-24 04:25:00,133.9,133.9,133.85,133.85,165000000.0
2009-03-24 04:26:00,133.85,133.865,133.825,133.84,397600000.0
2009-03-24 04:27:00,133.84,133.84,133.76,133.77,274600000.0
2009-03-24 04:28:00,133.77,133.79,133.73,133.73,199000000.0
2009-03-24 04:29:00,133.73,133.78,133.72,133.78,159800000.0
2009-03-24 04:30:00,133.78,133.79,133.67,133.71,276400000.0
2009-03-24 04:31:00,133.7,133.705,133.655,133.66,164200000.0
2009-03-24 04:32:00,133.66,133.66,133.6,133.6,208200000.0
2009-03-24 04:33:00,133.6,133.6,133.55,133.595,190000000.0
2009-03-24 04:34:00,133.595,133.6,133.565,133.58,288800000.0
2009-03-24 04:35:00,133.58,133.595,133.495,133.595,316000000.0
2009-03-24 04:36:00,133.595,133.61,133.585,133.605,61000000.0
2009-03-24 04:37:00,133.605,133.61,133.575,133.585,121600000.0
2009-03-24 04:38:00,133.595,133.645,133.585,133.615,228000000.0
2009-03-24 04:39:00,133.615,133.625,133.595,133.595,290600000.0
2009-03-24 04:40:00,133.6,133.635,133.6,133.615,169400000.0
2009-03-24 04:41:00,133.615,133.66,133.61,133.655,188800000.0
2009-03-24 04:42:00,133.655,133.695,133.65,133.685,130800000.0
2009-03-24 04:43:00,133.695,133.695,133.69,133.695,61200000.0
2009-03-24 04:44:00,133.705,133.705,133.585,133.585,252800000.0
2009-03-24 04:45:00,133.59,133.595,133.57,133.575,132600000.0
2009-03-24 04:46:00,133.575,133.605,133.565,133.58,196400000.0
2009-03-24 04:47:00,133.58,133.585,133.58,133.58,58400000.0
2009-03-24 04:48:00,133.58,133.58,133.58,133.58,4000000.0
2009-03-24 04:49:00,133.58,133.595,133.565,133.58,124600000.0
2009-03-24 04:50:00,133.585,133.595,133.585,133.595,40600000.0
2009-03-24 04:51:00,133.595,133.615,133.585,133.61,104600000.0
2009-03-24 04:52:00,133.605,133.655,133.605,133.62,259600000.0
2009-03-24 04:53:00,133.625,133.645,133.625,133.625,59600000.0
2009-03-24 04:54:00,133.64,133.65,133.625,133.63,130800000.0
2009-03-24 04:55:00,133.63,133.655,133.62,133.655,84200000.0
2009-03-24 04:56:00,133.655,133.67,133.645,133.65,134600000.0
2009-03-24 04:57:00,133.65,133.695,133.65,133.68,177000000.0
2009-03-24 04:58:00,133.66,133.685,133.655,133.675,45000000.0
2009-03-24 04:59:00,133.675,133.675,133.65,133.655,96400000.0
2009-03-24 05:00:00,133.655,133.655,133.595,133.615,101800000.0
2009-03-24 05:01:00,133.62,133.635,133.605,133.62,61600000.0
2009-03-24 05:02:00,133.615,133.62,133.595,133.595,68800000.0
2009-03-24 05:03:00,133.6,133.605,133.59,133.59,28800000.0
2009-03-24 05:04:00,133.585,133.585,133.58,133.58,46200000.0
2009-03-24 05:05:00,133.57,133.57,133.56,133.565,46400000.0
2009-03-24 05:06:00,133.57,133.585,133.555,133.58,136400000.0
2009-03-24 05:07:00,133.575,133.575,133.47,133.47,218200000.0
2009-03-24 05:08:00,133.475,133.525,133.46,133.525,196400000.0
2009-03-24 05:09:00,133.52,133.58,133.52,133.555,145400000.0
2009-03-24 05:10:00,133.55,133.555,133.495,133.515,204000000.0
2009-03-24 05:11:00,133.515,133.515,133.5,133.5,113800000.0
2009-03-24 05:12:00,133.505,133.515,133.485,133.485,102000000.0
2009-03-24 05:13:00,133.485,133.52,133.48,133.51,213400000.0
2009-03-24 05:14:00,133.51,133.515,133.49,133.505,242000000.0
2009-03-24 05:15:00,133.5,133.57,133.49,133.57,188200000.0
2009-03-24 05:16:00,133.57,133.57,133.545,133.55,211800000.0
2009-03-24 05:17:00,133.545,133.555,133.545,133.545,92800000.0
2009-03-24 05:18:00,133.545,133.555,133.535,133.535,137800000.0
2009-03-24 05:19:00,133.53,133.55,133.53,133.53,157600000.0
2009-03-24 05:20:00,133.535,133.545,133.53,133.545,111600000.0
2009-03-24 05:21:00,133.55,133.565,133.55,133.55,58400000.0
2009-03-24 05:22:00,133.55,133.55,133.525,133.525,39600000.0
2009-03-24 05:23:00,133.53,133.54,133.52,133.535,134600000.0
2009-03-24 05:24:00,133.53,133.56,133.53,133.54,215800000.0
2009-03-24 05:25:00,133.545,133.57,133.545,133.57,81200000.0
2009-03-24 05:26:00,133.565,133.565,133.54,133.555,39400000.0
2009-03-24 05:27:00,133.565,133.57,133.55,133.56,84600000.0
2009-03-24 05:28:00,133.56,133.595,133.56,133.585,101600000.0
2009-03-24 05:29:00,133.585,133.675,133.585,133.675,128000000.0
2009-03-24 05:30:00,133.68,133.705,133.63,133.63,161200000.0
2009-03-24 05:31:00,133.64,133.65,133.625,133.635,77600000.0
2009-03-24 05:32:00,133.635,133.645,133.635,133.635,45600000.0
2009-03-24 05:33:00,133.635,133.645,133.63,133.63,63600000.0
2009-03-24 05:34:00,133.63,133.635,133.615,133.62,66800000.0
2009-03-24 05:35:00,133.62,133.625,133.61,133.61,76200000.0
2009-03-24 05:36:00,133.61,133.61,133.6,133.605,55200000.0
2009-03-24 05:37:00,133.605,133.62,133.605,133.615,27800000.0
2009-03-24 05:38:00,133.615,133.625,133.615,133.62,38800000.0
2009-03-24 05:39:00,133.62,133.625,133.6,133.61,80800000.0
2009-03-24 05:40:00,133.61,133.61,133.595,133.595,50400000.0
2009-03-24 05:41:00,133.6,133.6,133.57,133.57,100200000.0
2009-03-24 05:42:00,133.57,133.585,133.57,133.57,56000000.0
2009-03-24 05:43:00,133.57,133.57,133.525,133.545,144800000.0
2009-03-24 05:44:00,133.545,133.55,133.54,133.54,12800000.0
2009-03-24 05:45:00,133.545,133.555,133.54,133.555,60800000.0
2009-03-24 05:46:00,133.56,133.56,133.54,133.545,78600000.0
2009-03-24 05:47:00,133.545,133.555,133.545,133.555,40000000.0
2009-03-24 05:48:00,133.55,133.55,133.505,133.505,129800000.0
2009-03-24 05:49:00,133.51,133.525,133.505,133.515,160400000.0
2009-03-24 05:50:00,133.52,133.545,133.51,133.54,198800000.0
2009-03-24 05:51:00,133.53,133.535,133.51,133.51,187200000.0
2009-03-24 05:52:00,133.51,133.555,133.51,133.55,122600000.0
2009-03-24 05:53:00,133.57,133.62,133.57,133.62,122400000.0
2009-03-24 05:54:00,133.62,133.62,133.565,133.565,245200000.0
2009-03-24 05:55:00,133.565,133.59,133.565,133.57,183400000.0
2009-03-24 05:56:00,133.57,133.59,133.565,133.585,181200000.0
2009-03-24 05:57:00,133.59,133.59,133.55,133.58,273600000.0
2009-03-24 05:58:00,133.575,133.58,133.56,133.565,109600000.0
2009-03-24 05:59:00,133.565,133.565,133.445,133.455,281000000.0
2009-03-24 06:00:00,133.455,133.475,133.41,133.435,271300000.0
2009-03-24 06:01:00,133.43,133.455,133.385,133.39,324400000.0
2009-03-24 06:02:00,133.385,133.435,133.375,133.435,89800000.0
2009-03-24 06:03:00,133.435,133.495,133.435,133.485,25200000.0
2009-03-24 06:04:00,133.475,133.505,133.47,133.505,48500000.0
2009-03-24 06:05:00,133.505,133.575,133.505,133.545,164400000.0
2009-03-24 06:06:00,133.545,133.55,133.485,133.51,210700000.0
2009-03-24 06:07:00,133.51,133.61,133.505,133.605,97800000.0
2009-03-24 06:08:00,133.6,133.615,133.565,133.59,61400000.0
2009-03-24 06:09:00,133.59,133.63,133.585,133.63,46000000.0
2009-03-24 06:10:00,133.65,133.65,133.61,133.615,128600000.0
2009-03-24 06:11:00,133.61,133.61,133.565,133.58,133800000.0
2009-03-24 06:12:00,133.585,133.59,133.575,133.575,24800000.0
2009-03-24 06:13:00,133.575,133.575,133.55,133.555,164200000.0
2009-03-24 06:14:00,133.555,133.56,133.515,133.525,101200000.0
2009-03-24 06:15:00,133.525,133.53,133.485,133.53,66000000.0
2009-03-24 06:16:00,133.535,133.55,133.505,133.505,90800000.0
2009-03-24 06:17:00,133.505,133.515,133.5,133.505,196600000.0
2009-03-24 06:18:00,133.5,133.52,133.495,133.51,123800000.0
2009-03-24 06:19:00,133.51,133.525,133.495,133.495,81600000.0
2009-03-24 06:20:00,133.505,133.505,133.43,133.48,261400000.0
2009-03-24 06:21:00,133.48,133.525,133.47,133.475,228200000.0
2009-03-24 06:22:00,133.465,133.51,133.465,133.475,87000000.0
2009-03-24 06:23:00,133.475,133.49,133.47,133.48,149000000.0
2009-03-24 06:24:00,133.49,133.49,133.45,133.45,269800000.0
2009-03-24 06:25:00,133.445,133.45,133.36,133.38,154799999.0
2009-03-24 06:26:00,133.38,133.44,133.375,133.43,240000000.0
2009-03-24 06:27:00,133.43,133.445,133.425,133.43,169600000.0
2009-03-24 06:28:00,133.43,133.43,133.395,133.41,128600000.0
2009-03-24 06:29:00,133.42,133.51,133.42,133.51,153200000.0
2009-03-24 06:30:00,133.51,133.51,133.45,133.48,170600000.0
2009-03-24 06:31:00,133.48,133.48,133.435,133.45,96800000.0
2009-03-24 06:32:00,133.45,133.45,133.45,133.45,13000000.0
2009-03-24 06:33:00,133.45,133.5,133.45,133.47,183800000.0
2009-03-24 06:34:00,133.475,133.515,133.47,133.48,341400000.0
2009-03-24 06:35:00,133.485,133.485,133.45,133.45,95600000.0
2009-03-24 06:36:00,133.455,133.48,133.45,133.455,43200000.0
2009-03-24 06:37:00,133.455,133.475,133.455,133.465,128600000.0
2009-03-24 06:38:00,133.46,133.525,133.46,133.51,117800000.0
2009-03-24 06:39:00,133.505,133.54,133.505,133.54,225600000.0
2009-03-24 06:40:00,133.54,133.61,133.525,133.605,268600000.0
2009-03-24 06:41:00,133.595,133.645,133.585,133.63,310800000.0
2009-03-24 06:42:00,133.625,133.64,133.61,133.635,400800000.0
2009-03-24 06:43:00,133.645,133.655,133.635,133.645,168800000.0
2009-03-24 06:44:00,133.655,133.655,133.635,133.65,172200000.0
2009-03-24 06:45:00,133.655,133.655,133.62,133.63,197800000.0
2009-03-24 06:46:00,133.62,133.64,133.585,133.615,254200000.0
2009-03-24 06:47:00,133.61,133.635,133.585,133.595,99000000.0
2009-03-24 06:48:00,133.585,133.595,133.505,133.52,280500000.0
2009-03-24 06:49:00,133.52,133.59,133.52,133.59,172600000.0
2009-03-24 06:50:00,133.59,133.595,133.555,133.56,198600000.0
2009-03-24 06:51:00,133.565,133.565,133.515,133.53,237800000.0
2009-03-24 06:52:00,133.535,133.535,133.45,133.45,176600000.0
2009-03-24 06:53:00,133.445,133.495,133.44,133.47,260199999.0
2009-03-24 06:54:00,133.47,133.53,133.47,133.5,173600000.0
2009-03-24 06:55:00,133.5,133.51,133.48,133.49,221400000.0
2009-03-24 06:56:00,133.485,133.5,133.465,133.47,55600000.0
2009-03-24 06:57:00,133.47,133.475,133.45,133.45,166800001.0
2009-03-24 06:58:00,133.46,133.465,133.405,133.405,189800000.0
2009-03-24 06:59:00,133.42,133.475,133.4,133.455,262200000.0
2009-03-24 07:00:00,133.455,133.455,133.43,133.43,98600000.0
2009-03-24 07:01:00,133.43,133.445,133.42,133.43,313400000.0
2009-03-24 07:02:00,133.43,133.475,133.43,133.46,321000000.0
2009-03-24 07:03:00,133.455,133.48,133.435,133.445,109400000.0
2009-03-24 07:04:00,133.445,133.51,133.445,133.505,170200000.0
2009-03-24 07:05:00,133.51,133.535,133.505,133.505,86000000.0
2009-03-24 07:06:00,133.505,133.505,133.485,133.495,44200000.0
2009-03-24 07:07:00,133.495,133.5,133.48,133.485,43400000.0
2009-03-24 07:08:00,133.49,133.49,133.49,133.49,39400000.0
2009-03-24 07:09:00,133.505,133.52,133.495,133.52,130400000.0
2009-03-24 07:10:00,133.51,133.555,133.495,133.545,146000000.0
2009-03-24 07:11:00,133.545,133.65,133.545,133.625,301800000.0
2009-03-24 07:12:00,133.625,133.715,133.62,133.715,295600000.0
2009-03-24 07:13:00,133.715,133.735,133.685,133.705,332600000.0
2009-03-24 07:14:00,133.705,133.82,133.705,133.775,312000000.0
2009-03-24 07:15:00,133.78,133.785,133.75,133.775,228600000.0
2009-03-24 07:16:00,133.775,133.78,133.74,133.755,288400000.0
2009-03-24 07:17:00,133.755,133.92,133.74,133.875,218600000.0
2009-03-24 07:18:00,133.875,133.965,133.865,133.955,361200000.0
2009-03-24 07:19:00,133.955,133.955,133.83,133.835,228800000.0
2009-03-24 07:20:00,133.835,133.84,133.745,133.785,311400000.0
2009-03-24 07:21:00,133.79,133.8,133.775,133.775,42000000.0
2009-03-24 07:22:00,133.78,133.895,133.78,133.875,287300000.0
2009-03-24 07:23:00,133.87,133.885,133.85,133.88,180500000.0
2009-03-24 07:24:00,133.88,133.885,133.85,133.875,134800000.0
2009-03-24 07:25:00,133.875,133.875,133.845,133.855,127700000.0
2009-03-24 07:26:00,133.855,133.975,133.855,133.955,425200000.0
2009-03-24 07:27:00,133.945,133.955,133.895,133.9,168800000.0
2009-03-24 07:28:00,133.89,134.02,133.89,133.97,314800000.0
2009-03-24 07:29:00,133.97,134.0,133.96,134.0,217200000.0
2009-03-24 07:30:00,133.985,134.075,133.97,134.075,503800000.0
2009-03-24 07:31:00,134.08,134.08,133.94,133.975,322900000.0
2009-03-24 07:32:00,133.975,133.975,133.935,133.94,193200000.0
2009-03-24 07:33:00,133.94,133.965,133.94,133.955,158600000.0
2009-03-24 07:34:00,133.955,134.01,133.955,133.985,250000000.0
2009-03-24 07:35:00,133.98,134.01,133.965,133.98,150400000.0
2009-03-24 07:36:00,133.98,134.035,133.975,134.02,148200000.0
2009-03-24 07:37:00,134.02,134.075,134.01,134.06,236000000.0
2009-03-24 07:38:00,134.06,134.155,134.05,134.155,422800000.0
2009-03-24 07:39:00,134.16,134.16,134.115,134.13,228600000.0
2009-03-24 07:40:00,134.12,134.12,134.085,134.12,131800000.0
2009-03-24 07:41:00,134.085,134.19,134.085,134.17,331600000.0
2009-03-24 07:42:00,134.16,134.24,134.15,134.235,301400000.0
2009-03-24 07:43:00,134.24,134.25,134.215,134.24,345400001.0
2009-03-24 07:44:00,134.24,134.25,134.21,134.225,340600000.0
2009-03-24 07:45:00,134.225,134.225,134.18,134.2,311800000.0
2009-03-24 07:46:00,134.2,134.215,134.16,134.17,177800000.0
2009-03-24 07:47:00,134.17,134.175,134.15,134.16,188000000.0
2009-03-24 07:48:00,134.16,134.19,134.155,134.185,118000000.0
2009-03-24 07:49:00,134.18,134.21,134.18,134.195,264600000.0
2009-03-24 07:50:00,134.19,134.195,134.17,134.19,202400000.0
2009-03-24 07:51:00,134.19,134.2,134.17,134.175,208200000.0
2009-03-24 07:52:00,134.165,134.23,134.15,134.225,472100001.0
2009-03-24 07:53:00,134.235,134.315,134.225,134.3,240200000.0
2009-03-24 07:54:00,134.3,134.35,134.28,134.315,418199998.0
2009-03-24 07:55:00,134.32,134.42,134.305,134.42,212600000.0
2009-03-24 07:56:00,134.405,134.48,134.405,134.47,257000000.0
2009-03-24 07:57:00,134.465,134.51,134.43,134.43,434200000.0
2009-03-24 07:58:00,134.43,134.44,134.315,134.365,267600000.0
2009-03-24 07:59:00,134.37,134.37,134.315,134.33,349400000.0
2009-03-24 08:00:00,134.325,134.33,134.28,134.29,229600000.0
2009-03-24 08:01:00,134.28,134.28,134.22,134.24,322000000.0
2009-03-24 08:02:00,134.24,134.27,134.175,134.215,347600000.0
2009-03-24 08:03:00,134.22,134.26,134.215,134.255,213600000.0
2009-03-24 08:04:00,134.255,134.275,134.25,134.255,173000000.0
2009-03-24 08:05:00,134.255,134.29,134.255,134.285,91600000.0
2009-03-24 08:06:00,134.285,134.32,134.26,134.32,250600000.0
2009-03-24 08:07:00,134.33,134.335,134.19,134.195,261100000.0
2009-03-24 08:08:00,134.2,134.245,134.175,134.225,282400000.0
2009-03-24 08:09:00,134.225,134.25,134.175,134.18,197800000.0
2009-03-24 08:10:00,134.18,134.19,134.165,134.18,249000000.0
2009-03-24 08:11:00,134.185,134.195,134.185,134.19,100200000.0
2009-03-24 08:12:00,134.175,134.19,134.13,134.135,109800000.0
2009-03-24 08:13:00,134.135,134.135,134.125,134.13,139400000.0
2009-03-24 08:14:00,134.13,134.14,134.08,134.105,104000000.0
2009-03-24 08:15:00,134.105,134.13,134.1,134.105,170600000.0
2009-03-24 08:16:00,134.105,134.12,134.045,134.12,306800000.0
2009-03-24 08:17:00,134.125,134.125,134.07,134.08,171200000.0
2009-03-24 08:18:00,134.075,134.09,134.05,134.07,126800000.0
2009-03-24 08:19:00,134.085,134.095,134.03,134.06,198400000.0
2009-03-24 08:20:00,134.075,134.1,133.995,134.0,342600000.0
2009-03-24 08:21:00,134.0,134.04,134.0,134.04,173200000.0
2009-03-24 08:22:00,134.04,134.05,134.02,134.05,111400000.0
2009-03-24 08:23:00,134.05,134.055,134.04,134.045,90000000.0
2009-03-24 08:24:00,134.045,134.045,134.005,134.005,210800000.0
2009-03-24 08:25:00,134.01,134.05,134.01,134.025,127200000.0
2009-03-24 08:26:00,134.035,134.035,134.02,134.035,36400000.0
2009-03-24 08:27:00,134.035,134.035,134.02,134.03,51200000.0
2009-03-24 08:28:00,134.03,134.065,134.03,134.065,123400000.0
2009-03-24 08:29:00,134.075,134.13,134.07,134.105,229400000.0
2009-03-24 08:30:00,134.105,134.165,134.1,134.165,214000000.0
2009-03-24 08:31:00,134.16,134.205,134.155,134.205,262400000.0
2009-03-24 08:32:00,134.21,134.28,134.21,134.275,205000000.0
2009-03-24 08:33:00,134.275,134.375,134.275,134.37,156200000.0
2009-03-24 08:34:00,134.37,134.375,134.325,134.335,254400000.0
2009-03-24 08:35:00,134.335,134.345,134.3,134.315,197000000.0
2009-03-24 08:36:00,134.32,134.325,134.295,134.32,254200000.0
2009-03-24 08:37:00,134.32,134.32,134.27,134.28,147100000.0
2009-03-24 08:38:00,134.285,134.285,134.215,134.215,232400000.0
2009-03-24 08:39:00,134.215,134.215,134.155,134.195,308600000.0
2009-03-24 08:40:00,134.195,134.21,134.14,134.145,178600000.0
2009-03-24 08:41:00,134.14,134.145,134.005,134.01,246200000.0
2009-03-24 08:42:00,134.01,134.01,133.895,133.96,373600000.0
2009-03-24 08:43:00,133.96,134.01,133.945,134.0,226100000.0
2009-03-24 08:44:00,134.02,134.06,134.015,134.035,159200000.0
2009-03-24 08:45:00,134.035,134.055,133.995,134.035,252800000.0
2009-03-24 08:46:00,134.025,134.035,134.01,134.02,344800000.0
2009-03-24 08:47:00,134.02,134.045,134.01,134.03,339400000.0
2009-03-24 08:48:00,134.03,134.065,134.01,134.065,296000000.0
2009-03-24 08:49:00,134.06,134.065,134.01,134.01,140000000.0
2009-03-24 08:50:00,134.005,134.065,134.005,134.065,272200000.0
2009-03-24 08:51:00,134.065,134.095,134.055,134.085,106800000.0
2009-03-24 08:52:00,134.085,134.085,134.055,134.07,170800000.0
2009-03-24 08:53:00,134.07,134.07,133.98,134.005,423400000.0
2009-03-24 08:54:00,134.005,134.005,133.855,133.87,358600000.0
2009-03-24 08:55:00,133.86,133.88,133.79,133.865,488200001.0
2009-03-24 08:56:00,133.87,133.905,133.87,133.88,242400000.0
2009-03-24 08:57:00,133.88,133.885,133.8,133.81,278400000.0
2009-03-24 08:58:00,133.805,133.82,133.685,133.7,451700000.0
2009-03-24 08:59:00,133.7,133.735,133.675,133.69,281400000.0
2009-03-24 09:00:00,133.69,133.79,133.69,133.775,594200001.0
2009-03-24 09:01:00,133.775,133.845,133.77,133.84,520000000.0
2009-03-24 09:02:00,133.84,133.865,133.835,133.845,294000000.0
2009-03-24 09:03:00,133.845,133.89,133.84,133.89,297600000.0
2009-03-24 09:04:00,133.89,133.935,133.87,133.925,233200000.0
2009-03-24 09:05:00,133.925,133.96,133.88,133.88,421000000.0
2009-03-24 09:06:00,133.875,133.895,133.84,133.87,447200000.0
2009-03-24 09:07:00,133.87,133.95,133.86,133.86,400400000.0
2009-03-24 09:08:00,133.87,133.92,133.865,133.9,462200000.0
2009-03-24 09:09:00,133.89,133.945,133.875,133.915,503200000.0
2009-03-24 09:10:00,133.92,133.935,133.86,133.915,325599999.0
2009-03-24 09:11:00,133.91,133.935,133.91,133.92,332400000.0
2009-03-24 09:12:00,133.92,134.06,133.92,134.06,420200000.0
2009-03-24 09:13:00,134.075,134.09,134.045,134.07,343800000.0
2009-03-24 09:14:00,134.075,134.1,134.035,134.06,398500000.0
2009-03-24 09:15:00,134.055,134.065,134.035,134.065,335800000.0
2009-03-24 09:16:00,134.055,134.075,134.045,134.055,207600000.0
2009-03-24 09:17:00,134.045,134.045,133.845,133.87,610200000.0
2009-03-24 09:18:00,133.87,133.905,133.865,133.89,353800001.0
2009-03-24 09:19:00,133.89,133.94,133.885,133.93,438900000.0
2009-03-24 09:20:00,133.93,134.0,133.93,133.975,213200000.0
2009-03-24 09:21:00,133.97,133.975,133.905,133.91,330400000.0
2009-03-24 09:22:00,133.905,133.95,133.855,133.88,513200000.0
2009-03-24 09:23:00,133.88,133.92,133.88,133.915,569000000.0
2009-03-24 09:24:00,133.92,133.935,133.88,133.93,562500000.0
2009-03-24 09:25:00,133.93,133.975,133.865,133.945,716200000.0
2009-03-24 09:26:00,133.95,133.975,133.91,133.975,769999999.0
2009-03-24 09:27:00,133.985,134.04,133.96,133.96,584400001.0
2009-03-24 09:28:00,133.965,134.065,133.965,134.035,607600000.0
2009-03-24 09:29:00,134.035,134.04,133.89,133.95,889999997.0
2009-03-24 09:30:00,133.935,134.095,133.935,134.035,812100001.0
2009-03-24 09:31:00,134.035,134.045,133.945,134.035,826399999.0
2009-03-24 09:32:00,134.05,134.09,133.99,134.025,600500000.0
2009-03-24 09:33:00,134.03,134.045,133.995,134.035,826799998.0
2009-03-24 09:34:00,134.035,134.135,134.03,134.095,760200001.0
2009-03-24 09:35:00,134.105,134.14,134.08,134.12,891200000.0
2009-03-24 09:36:00,134.12,134.12,133.985,134.045,824799998.0
2009-03-24 09:37:00,134.05,134.06,133.925,133.94,812899996.0
2009-03-24 09:38:00,133.94,133.97,133.925,133.955,729700002.0
2009-03-24 09:39:00,133.945,134.0,133.945,134.0,693800002.0
2009-03-24 09:40:00,134.0,134.03,134.0,134.025,523200000.0
2009-03-24 09:41:00,134.025,134.06,134.02,134.045,1061800003.0
2009-03-24 09:42:00,134.05,134.05,134.0,134.01,502100000.0
2009-03-24 09:43:00,134.01,134.01,133.875,133.975,626400000.0
2009-03-24 09:44:00,133.975,133.98,133.895,133.915,790199999.0
2009-03-24 09:45:00,133.915,133.925,133.895,133.91,472799999.0
2009-03-24 09:46:00,133.91,133.95,133.9,133.905,904600000.0
2009-03-24 09:47:00,133.9,133.905,133.845,133.85,464300000.0
2009-03-24 09:48:00,133.85,133.915,133.845,133.885,1013800000.0
2009-03-24 09:49:00,133.885,133.91,133.84,133.84,934799993.0
2009-03-24 09:50:00,133.855,133.885,133.845,133.855,614200000.0
2009-03-24 09:51:00,133.86,133.865,133.8,133.845,842100000.0
2009-03-24 09:52:00,133.845,133.88,133.81,133.81,787000003.0
2009-03-24 09:53:00,133.81,133.82,133.79,133.795,599800000.0
2009-03-24 09:54:00,133.795,133.795,133.675,133.69,805800002.0
2009-03-24 09:55:00,133.685,133.685,133.6,133.63,1060400001.0
2009-03-24 09:56:00,133.635,133.655,133.6,133.64,717000000.0
2009-03-24 09:57:00,133.64,133.745,133.62,133.705,760600000.0
2009-03-24 09:58:00,133.705,133.81,133.695,133.695,839700001.0
2009-03-24 09:59:00,133.705,133.725,133.68,133.7,785900000.0
2009-03-24 10:00:00,133.695,133.735,133.685,133.715,804999999.0
2009-03-24 10:01:00,133.705,133.72,133.615,133.65,661999999.0
2009-03-24 10:02:00,133.65,133.71,133.605,133.615,767200000.0
2009-03-24 10:03:00,133.625,133.66,133.6,133.655,783399999.0
2009-03-24 10:04:00,133.655,133.72,133.625,133.71,878200001.0
2009-03-24 10:05:00,133.72,133.74,133.695,133.71,640000000.0
2009-03-24 10:06:00,133.71,133.79,133.7,133.76,584699999.0
2009-03-24 10:07:00,133.745,133.775,133.735,133.74,512800000.0
2009-03-24 10:08:00,133.74,133.74,133.665,133.675,471900000.0
2009-03-24 10:09:00,133.675,133.685,133.505,133.515,693700000.0
2009-03-24 10:10:00,133.51,133.51,133.37,133.455,887999999.0
2009-03-24 10:11:00,133.455,133.455,133.3,133.35,890900000.0
2009-03-24 10:12:00,133.35,133.405,133.345,133.405,926999997.0
2009-03-24 10:13:00,133.4,133.44,133.4,133.41,309400001.0
2009-03-24 10:14:00,133.41,133.415,133.375,133.385,668800000.0
2009-03-24 10:15:00,133.385,133.425,133.33,133.34,560499998.0
2009-03-24 10:16:00,133.35,133.35,133.23,133.255,833100001.0
2009-03-24 10:17:00,133.255,133.405,133.255,133.405,748999999.0
2009-03-24 10:18:00,133.405,133.41,133.32,133.35,803199998.0
2009-03-24 10:19:00,133.35,133.41,133.345,133.39,547000001.0
2009-03-24 10:20:00,133.39,133.46,133.385,133.455,788999998.0
2009-03-24 10:21:00,133.455,133.47,133.45,133.455,318800000.0
2009-03-24 10:22:00,133.455,133.48,133.45,133.46,536000001.0
2009-03-24 10:23:00,133.46,133.5,133.455,133.49,722600004.0
2009-03-24 10:24:00,133.49,133.49,133.27,133.27,924399998.0
2009-03-24 10:25:00,133.27,133.33,133.265,133.305,684600003.0
2009-03-24 10:26:00,133.305,133.335,133.305,133.31,688600001.0
2009-03-24 10:27:00,133.31,133.325,133.295,133.305,489600001.0
2009-03-24 10:28:00,133.3,133.335,133.295,133.32,483200000.0
2009-03-24 10:29:00,133.325,133.345,133.315,133.33,697000001.0
2009-03-24 10:30:00,133.33,133.33,133.24,133.24,750700000.0
2009-03-24 10:31:00,133.24,133.27,133.23,133.26,752200001.0
2009-03-24 10:32:00,133.255,133.305,133.245,133.285,620200000.0
2009-03-24 10:33:00,133.285,133.34,133.28,133.285,656400000.0
2009-03-24 10:34:00,133.285,133.34,133.225,133.23,835999998.0
2009-03-24 10:35:00,133.235,133.325,133.23,133.325,516200000.0
2009-03-24 10:36:00,133.325,133.395,133.32,133.385,731800000.0
2009-03-24 10:37:00,133.39,133.435,133.37,133.4,624399999.0
2009-03-24 10:38:00,133.4,133.48,133.4,133.455,439600001.0
2009-03-24 10:39:00,133.455,133.52,133.455,133.51,521800000.0
2009-03-24 10:40:00,133.515,133.575,133.51,133.56,811599999.0
2009-03-24 10:41:00,133.56,133.585,133.55,133.565,552799999.0
2009-03-24 10:42:00,133.565,133.57,133.51,133.55,192300001.0
2009-03-24 10:43:00,133.545,133.58,133.535,133.58,382200000.0
2009-03-24 10:44:00,133.59,133.65,133.565,133.575,538199999.0
2009-03-24 10:45:00,133.575,133.595,133.57,133.58,421400000.0
2009-03-24 10:46:00,133.58,133.64,133.56,133.64,657700001.0
2009-03-24 10:47:00,133.65,133.66,133.605,133.615,618200000.0
2009-03-24 10:48:00,133.61,133.62,133.595,133.605,560400000.0
2009-03-24 10:49:00,133.61,133.625,133.58,133.595,329599999.0
2009-03-24 10:50:00,133.585,133.605,133.565,133.6,519400000.0
2009-03-24 10:51:00,133.615,133.65,133.61,133.625,594800000.0
2009-03-24 10:52:00,133.62,133.62,133.545,133.55,613000000.0
2009-03-24 10:53:00,133.55,133.55,133.5,133.515,980000002.0
2009-03-24 10:54:00,133.515,133.595,133.51,133.59,557300000.0
2009-03-24 10:55:00,133.585,133.625,133.57,133.615,379800001.0
2009-03-24 10:56:00,133.615,133.675,133.615,133.65,423900001.0
2009-03-24 10:57:00,133.66,133.675,133.63,133.63,351200000.0
2009-03-24 10:58:00,133.63,133.645,133.595,133.61,465800000.0
2009-03-24 10:59:00,133.61,133.63,133.6,133.62,536800000.0
2009-03-24 11:00:00,133.605,133.605,133.565,133.57,345200000.0
2009-03-24 11:01:00,133.565,133.595,133.555,133.585,811400000.0
2009-03-24 11:02:00,133.585,133.605,133.56,133.57,598600000.0
2009-03-24 11:03:00,133.57,133.605,133.55,133.605,694300001.0
2009-03-24 11:04:00,133.6,133.6,133.565,133.58,571200000.0
2009-03-24 11:05:00,133.58,133.67,133.555,133.665,793400001.0
2009-03-24 11:06:00,133.665,133.765,133.665,133.69,800900000.0
2009-03-24 11:07:00,133.685,133.715,133.67,133.7,597600001.0
2009-03-24 11:08:00,133.695,133.805,133.69,133.78,634899996.0
2009-03-24 11:09:00,133.775,133.795,133.755,133.775,687600000.0
2009-03-24 11:10:00,133.775,133.815,133.74,133.8,653600000.0
2009-03-24 11:11:00,133.805,133.81,133.715,133.74,726599998.0
2009-03-24 11:12:00,133.745,133.785,133.735,133.775,379600000.0
2009-03-24 11:13:00,133.77,133.805,133.77,133.805,414000000.0
2009-03-24 11:14:00,133.805,133.815,133.725,133.725,488000000.0
2009-03-24 11:15:00,133.73,133.755,133.72,133.72,459000000.0
2009-03-24 11:16:00,133.72,133.72,133.54,133.555,889200000.0
2009-03-24 11:17:00,133.555,133.58,133.555,133.58,610200010.0
2009-03-24 11:18:00,133.595,133.665,133.595,133.65,564400000.0
2009-03-24 11:19:00,133.65,133.65,133.615,133.615,286000000.0
2009-03-24 11:20:00,133.63,133.63,133.51,133.52,765600000.0
2009-03-24 11:21:00,133.515,133.56,133.44,133.44,641100000.0
2009-03-24 11:22:00,133.435,133.48,133.425,133.425,876599997.0
2009-03-24 11:23:00,133.43,133.46,133.42,133.45,711399998.0
2009-03-24 11:24:00,133.46,133.515,133.455,133.5,432900000.0
2009-03-24 11:25:00,133.495,133.525,133.495,133.51,704400000.0
2009-03-24 11:26:00,133.51,133.525,133.475,133.475,452900001.0
2009-03-24 11:27:00,133.47,133.47,133.39,133.405,747700001.0
2009-03-24 11:28:00,133.42,133.45,133.375,133.42,694400000.0
2009-03-24 11:29:00,133.42,133.465,133.405,133.45,402200000.0
2009-03-24 11:30:00,133.455,133.535,133.45,133.52,678700000.0
2009-03-24 11:31:00,133.515,133.615,133.51,133.615,388700000.0
2009-03-24 11:32:00,133.62,133.72,133.62,133.63,663400000.0
2009-03-24 11:33:00,133.635,133.665,133.615,133.63,541800000.0
2009-03-24 11:34:00,133.625,133.65,133.585,133.61,642199999.0
2009-03-24 11:35:00,133.61,133.62,133.56,133.595,489800000.0
2009-03-24 11:36:00,133.59,133.655,133.58,133.645,598000000.0
2009-03-24 11:37:00,133.64,133.65,133.61,133.625,543400001.0
2009-03-24 11:38:00,133.625,133.635,133.605,133.62,388200000.0
2009-03-24 11:39:00,133.62,133.63,133.55,133.55,589800001.0
2009-03-24 11:40:00,133.555,133.56,133.505,133.555,497000001.0
2009-03-24 11:41:00,133.555,133.58,133.53,133.57,487600000.0
2009-03-24 11:42:00,133.565,133.58,133.53,133.555,296800002.0
2009-03-24 11:43:00,133.565,133.6,133.55,133.575,537400000.0
2009-03-24 11:44:00,133.575,133.59,133.515,133.535,399000001.0
2009-03-24 11:45:00,133.535,133.59,133.525,133.53,472100000.0
2009-03-24 11:46:00,133.53,133.54,133.505,133.505,274200000.0
2009-03-24 11:47:00,133.505,133.505,133.47,133.485,385000000.0
2009-03-24 11:48:00,133.49,133.5,133.48,133.495,323600001.0
2009-03-24 11:49:00,133.495,133.53,133.495,133.52,458600000.0
2009-03-24 11:50:00,133.51,133.525,133.445,133.445,443000000.0
2009-03-24 11:51:00,133.435,133.455,133.415,133.43,568200001.0
2009-03-24 11:52:00,133.43,133.45,133.415,133.45,385400000.0
2009-03-24 11:53:00,133.445,133.45,133.35,133.355,612800002.0
2009-03-24 11:54:00,133.355,133.385,133.35,133.35,394200000.0
2009-03-24 11:55:00,133.35,133.375,133.34,133.37,594800005.0
2009-03-24 11:56:00,133.37,133.385,133.25,133.255,744499997.0
2009-03-24 11:57:00,133.255,133.28,133.22,133.245,689000002.0
2009-03-24 11:58:00,133.24,133.275,133.235,133.245,646200002.0
2009-03-24 11:59:00,133.245,133.245,133.145,133.16,674600000.0
2009-03-24 12:00:00,133.16,133.175,133.06,133.11,967600000.0
2009-03-24 12:01:00,133.105,133.115,133.055,133.055,812500000.0
2009-03-24 12:02:00,133.065,133.14,133.05,133.11,757700000.0
2009-03-24 12:03:00,133.115,133.15,133.1,133.115,575500000.0
2009-03-24 12:04:00,133.11,133.11,133.01,133.09,583200000.0
2009-03-24 12:05:00,133.085,133.09,133.005,133.05,549200002.0
2009-03-24 12:06:00,133.045,133.08,132.97,132.97,722100001.0
2009-03-24 12:07:00,132.975,133.005,132.945,132.98,903000001.0
2009-03-24 12:08:00,132.98,133.03,132.96,132.98,887999999.0
2009-03-24 12:09:00,132.98,133.04,132.96,133.03,832300000.0
2009-03-24 12:10:00,133.03,133.045,133.01,133.045,831799998.0
2009-03-24 12:11:00,133.045,133.1,133.035,133.07,541200001.0
2009-03-24 12:12:00,133.075,133.075,133.04,133.045,521400000.0
2009-03-24 12:13:00,133.045,133.1,133.025,133.08,637200001.0
2009-03-24 12:14:00,133.085,133.17,133.05,133.155,666400000.0
2009-03-24 12:15:00,133.155,133.18,133.15,133.17,451800000.0
2009-03-24 12:16:00,133.165,133.24,133.165,133.215,509000000.0
2009-03-24 12:17:00,133.21,133.225,133.185,133.21,491200000.0
2009-03-24 12:18:00,133.2,133.205,133.115,133.115,378100000.0
2009-03-24 12:19:00,133.115,133.115,133.01,133.03,452399998.0
2009-03-24 12:20:00,133.03,133.065,133.005,133.06,775000000.0
2009-03-24 12:21:00,133.06,133.065,132.965,133.01,849200002.0
2009-03-24 12:22:00,133.01,133.035,132.98,132.98,719000000.0
2009-03-24 12:23:00,132.985,133.045,132.98,133.045,501199999.0
2009-03-24 12:24:00,133.05,133.06,133.03,133.045,375600000.0
2009-03-24 12:25:00,133.05,133.05,132.98,133.005,420800000.0
2009-03-24 12:26:00,133.005,133.03,132.965,132.965,560799999.0
2009-03-24 12:27:00,132.965,133.045,132.955,133.035,340300000.0
2009-03-24 12:28:00,133.035,133.045,132.95,133.005,569600001.0
2009-03-24 12:29:00,132.995,133.045,132.995,133.005,626600000.0
2009-03-24 12:30:00,133.005,133.005,132.9,132.915,575799998.0
2009-03-24 12:31:00,132.905,132.98,132.895,132.94,657200001.0
2009-03-24 12:32:00,132.955,132.955,132.805,132.805,1307800001.0
2009-03-24 12:33:00,132.81,132.82,132.73,132.79,728400000.0
2009-03-24 12:34:00,132.795,132.82,132.75,132.765,918200000.0
2009-03-24 12:35:00,132.765,132.775,132.705,132.705,803200005.0
2009-03-24 12:36:00,132.715,132.72,132.615,132.72,769100000.0
2009-03-24 12:37:00,132.72,132.75,132.635,132.675,817600000.0
2009-03-24 12:38:00,132.675,132.695,132.635,132.64,719199999.0
2009-03-24 12:39:00,132.64,132.735,132.64,132.73,1035999999.0
2009-03-24 12:40:00,132.73,132.755,132.725,132.75,678200001.0
2009-03-24 12:41:00,132.75,132.84,132.715,132.8,666900001.0
2009-03-24 12:42:00,132.795,132.85,132.76,132.76,708500001.0
2009-03-24 12:43:00,132.76,132.8,132.74,132.775,567800000.0
2009-03-24 12:44:00,132.78,132.835,132.78,132.835,708399999.0
2009-03-24 12:45:00,132.83,132.875,132.83,132.855,513800003.0
2009-03-24 12:46:00,132.855,132.87,132.835,132.835,697200001.0
2009-03-24 12:47:00,132.835,132.86,132.835,132.855,475600001.0
2009-03-24 12:48:00,132.855,132.895,132.85,132.885,485399997.0
2009-03-24 12:49:00,132.885,132.895,132.835,132.84,810700003.0
2009-03-24 12:50:00,132.84,132.915,132.84,132.905,469400000.0
2009-03-24 12:51:00,132.905,133.075,132.905,133.025,817800000.0
2009-03-24 12:52:00,133.02,133.04,132.98,133.035,629299998.0
2009-03-24 12:53:00,133.035,133.05,132.98,132.995,716900002.0
2009-03-24 12:54:00,132.99,133.03,132.98,133.01,674600001.0
2009-03-24 12:55:00,133.01,133.055,133.0,133.035,738500002.0
2009-03-24 12:56:00,133.035,133.035,133.005,133.01,448800003.0
2009-03-24 12:57:00,133.005,133.025,133.0,133.015,434000003.0
2009-03-24 12:58:00,133.015,133.03,133.0,133.025,352199998.0
2009-03-24 12:59:00,133.03,133.03,132.985,133.005,537399998.0
2009-03-24 13:00:00,133.01,133.035,132.995,133.025,500400000.0
2009-03-24 13:01:00,133.02,133.06,133.01,133.055,493699999.0
2009-03-24 13:02:00,133.06,133.155,133.05,133.15,703800002.0
2009-03-24 13:03:00,133.15,133.155,133.12,133.135,632199999.0
2009-03-24 13:04:00,133.145,133.18,133.145,133.165,380800000.0
2009-03-24 13:05:00,133.165,133.195,133.165,133.18,447400000.0
2009-03-24 13:06:00,133.18,133.185,133.145,133.145,368800001.0
2009-03-24 13:07:00,133.145,133.21,133.11,133.185,718700000.0
2009-03-24 13:08:00,133.185,133.19,133.18,133.185,376600000.0
2009-03-24 13:09:00,133.185,133.185,133.12,133.16,445800000.0
2009-03-24 13:10:00,133.16,133.185,133.155,133.16,373200000.0
2009-03-24 13:11:00,133.155,133.155,133.125,133.14,380400001.0
2009-03-24 13:12:00,133.14,133.14,133.11,133.125,452400000.0
2009-03-24 13:13:00,133.125,133.13,133.06,133.065,359000000.0
2009-03-24 13:14:00,133.06,133.085,133.05,133.08,952800000.0
2009-03-24 13:15:00,133.085,133.12,133.085,133.12,473000000.0
2009-03-24 13:16:00,133.12,133.145,133.11,133.12,385200000.0
2009-03-24 13:17:00,133.12,133.125,133.095,133.11,223200000.0
2009-03-24 13:18:00,133.105,133.17,133.1,133.15,450200001.0
2009-03-24 13:19:00,133.16,133.18,133.115,133.12,561400000.0
2009-03-24 13:20:00,133.12,133.12,133.07,133.1,436400000.0
2009-03-24 13:21:00,133.1,133.105,133.065,133.065,707399999.0
2009-03-24 13:22:00,133.07,133.07,132.975,132.985,800999997.0
2009-03-24 13:23:00,132.985,132.985,132.91,132.91,748000001.0
2009-03-24 13:24:00,132.91,132.93,132.83,132.85,851100001.0
2009-03-24 13:25:00,132.85,132.865,132.77,132.785,762600000.0
2009-03-24 13:26:00,132.79,132.8,132.755,132.775,683999999.0
2009-03-24 13:27:00,132.775,132.775,132.71,132.755,548200000.0
2009-03-24 13:28:00,132.74,132.775,132.73,132.76,574999999.0
2009-03-24 13:29:00,132.76,132.85,132.76,132.84,644000000.0
2009-03-24 13:30:00,132.855,132.865,132.835,132.855,493900000.0
2009-03-24 13:31:00,132.855,132.94,132.855,132.93,597199998.0
2009-03-24 13:32:00,132.925,132.96,132.905,132.96,504600000.0
2009-03-24 13:33:00,132.965,132.98,132.95,132.975,502200001.0
2009-03-24 13:34:00,132.975,132.985,132.95,132.985,463200000.0
2009-03-24 13:35:00,132.985,133.005,132.97,132.97,398400002.0
2009-03-24 13:36:00,132.97,132.97,132.925,132.93,494400000.0
2009-03-24 13:37:00,132.93,133.0,132.93,132.975,499400002.0
2009-03-24 13:38:00,132.98,132.98,132.915,132.945,349400000.0
2009-03-24 13:39:00,132.945,132.985,132.935,132.95,205800000.0
2009-03-24 13:40:00,132.95,132.965,132.93,132.945,450800000.0
2009-03-24 13:41:00,132.945,132.995,132.935,132.975,412400000.0
2009-03-24 13:42:00,132.975,132.975,132.935,132.965,453000000.0
2009-03-24 13:43:00,132.965,132.975,132.91,132.97,841700008.0
2009-03-24 13:44:00,132.97,133.0,132.935,132.955,761399999.0
2009-03-24 13:45:00,132.955,133.025,132.95,133.015,404400000.0
2009-03-24 13:46:00,133.005,133.095,133.005,133.075,336000000.0
2009-03-24 13:47:00,133.085,133.14,133.055,133.055,418100000.0
2009-03-24 13:48:00,133.055,133.06,133.035,133.05,409200000.0
2009-03-24 13:49:00,133.05,133.08,133.045,133.05,595200001.0
2009-03-24 13:50:00,133.05,133.085,133.04,133.08,423400001.0
2009-03-24 13:51:00,133.08,133.09,133.015,133.03,563200001.0
2009-03-24 13:52:00,133.03,133.03,132.93,132.95,487800001.0
2009-03-24 13:53:00,132.945,132.99,132.92,132.99,705300000.0
2009-03-24 13:54:00,133.0,133.05,132.965,132.965,678500001.0
2009-03-24 13:55:00,132.96,132.975,132.925,132.97,757600000.0
2009-03-24 13:56:00,132.965,132.985,132.965,132.975,516000000.0
2009-03-24 13:57:00,132.975,133.005,132.96,132.97,658799999.0
2009-03-24 13:58:00,132.98,132.98,132.945,132.96,908099995.0
2009-03-24 13:59:00,132.96,132.975,132.93,132.93,1053600003.0
2009-03-24 14:00:00,132.925,133.025,132.915,133.02,548399999.0
2009-03-24 14:01:00,133.02,133.08,133.02,133.04,441700000.0
2009-03-24 14:02:00,133.04,133.08,133.0,133.08,343200000.0
2009-03-24 14:03:00,133.08,133.11,133.06,133.09,444000000.0
2009-03-24 14:04:00,133.1,133.14,133.09,133.1,350300000.0
2009-03-24 14:05:00,133.1,133.125,133.08,133.11,512599998.0
2009-03-24 14:06:00,133.12,133.12,133.025,133.03,551799998.0
2009-03-24 14:07:00,133.03,133.095,133.02,133.055,456100000.0
2009-03-24 14:08:00,133.055,133.07,133.045,133.065,318600000.0
2009-03-24 14:09:00,133.06,133.085,133.045,133.07,608100000.0
2009-03-24 14:10:00,133.085,133.105,133.06,133.06,644000002.0
2009-03-24 14:11:00,133.065,133.07,133.055,133.06,179200000.0
2009-03-24 14:12:00,133.065,133.1,133.04,133.07,627800000.0
2009-03-24 14:13:00,133.07,133.095,133.055,133.095,359200000.0
2009-03-24 14:14:00,133.1,133.135,133.095,133.115,588000002.0
2009-03-24 14:15:00,133.12,133.125,133.095,133.12,607800000.0
2009-03-24 14:16:00,133.12,133.14,133.1,133.13,876800003.0
2009-03-24 14:17:00,133.13,133.14,133.115,133.12,607200000.0
2009-03-24 14:18:00,133.12,133.165,133.115,133.125,631599999.0
2009-03-24 14:19:00,133.115,133.15,133.1,133.12,712600003.0
2009-03-24 14:20:00,133.12,133.165,133.095,133.155,800499999.0
2009-03-24 14:21:00,133.155,133.165,133.11,133.115,647600002.0
2009-03-24 14:22:00,133.115,133.165,133.075,133.165,824800001.0
2009-03-24 14:23:00,133.165,133.21,133.13,133.135,548199997.0
2009-03-24 14:24:00,133.135,133.19,133.125,133.19,567799999.0
2009-03-24 14:25:00,133.185,133.21,133.17,133.18,435400000.0
2009-03-24 14:26:00,133.185,133.195,133.11,133.185,540400000.0
2009-03-24 14:27:00,133.19,133.28,133.185,133.225,807999999.0
2009-03-24 14:28:00,133.23,133.23,133.17,133.175,672600001.0
2009-03-24 14:29:00,133.18,133.23,133.175,133.21,465200000.0
2009-03-24 14:30:00,133.22,133.23,133.165,133.205,891800000.0
2009-03-24 14:31:00,133.205,133.225,133.19,133.205,516899999.0
2009-03-24 14:32:00,133.205,133.22,133.185,133.195,612000004.0
2009-03-24 14:33:00,133.195,133.22,133.145,133.17,680300000.0
2009-03-24 14:34:00,133.17,133.175,133.15,133.175,390800000.0
2009-03-24 14:35:00,133.17,133.18,133.155,133.155,711000003.0
2009-03-24 14:36:00,133.155,133.19,133.15,133.165,518399999.0
2009-03-24 14:37:00,133.17,133.195,133.165,133.18,333400000.0
2009-03-24 14:38:00,133.175,133.195,133.17,133.17,360900000.0
2009-03-24 14:39:00,133.17,133.175,133.12,133.12,501300002.0
2009-03-24 14:40:00,133.12,133.15,133.12,133.145,540600000.0
2009-03-24 14:41:00,133.145,133.145,133.1,133.1,445400000.0
2009-03-24 14:42:00,133.1,133.1,133.04,133.05,671400001.0
2009-03-24 14:43:00,133.04,133.05,133.01,133.02,669200001.0
2009-03-24 14:44:00,133.02,133.02,132.97,133.0,869200002.0
2009-03-24 14:45:00,133.0,133.0,132.93,132.975,515300000.0
2009-03-24 14:46:00,132.965,132.965,132.89,132.92,653200003.0
2009-03-24 14:47:00,132.92,132.925,132.9,132.905,564200000.0
2009-03-24 14:48:00,132.895,132.93,132.885,132.895,1149200012.0
2009-03-24 14:49:00,132.9,132.9,132.835,132.845,694300003.0
2009-03-24 14:50:00,132.84,132.88,132.83,132.83,911200002.0
2009-03-24 14:51:00,132.835,132.895,132.765,132.79,693000001.0
2009-03-24 14:52:00,132.79,132.83,132.725,132.76,823599999.0
2009-03-24 14:53:00,132.76,132.83,132.755,132.815,649800000.0
2009-03-24 14:54:00,132.815,132.95,132.8,132.94,674900000.0
2009-03-24 14:55:00,132.94,132.955,132.88,132.925,738800000.0
2009-03-24 14:56:00,132.92,132.975,132.885,132.89,606600000.0
2009-03-24 14:57:00,132.89,132.89,132.835,132.84,581499999.0
2009-03-24 14:58:00,132.84,132.91,132.795,132.805,612200000.0
2009-03-24 14:59:00,132.805,132.835,132.795,132.825,768200003.0
2009-03-24 15:00:00,132.825,132.835,132.815,132.82,499600000.0
2009-03-24 15:01:00,132.82,132.84,132.74,132.84,737800000.0
2009-03-24 15:02:00,132.835,132.845,132.82,132.83,544400000.0
2009-03-24 15:03:00,132.825,132.84,132.79,132.825,578800004.0
2009-03-24 15:04:00,132.825,132.825,132.745,132.745,459200000.0
2009-03-24 15:05:00,132.745,132.78,132.735,132.76,533400001.0
2009-03-24 15:06:00,132.77,132.785,132.74,132.74,604800001.0
2009-03-24 15:07:00,132.745,132.765,132.735,132.75,699000000.0
2009-03-24 15:08:00,132.75,132.76,132.74,132.75,563999999.0
2009-03-24 15:09:00,132.75,132.755,132.71,132.71,576000000.0
2009-03-24 15:10:00,132.71,132.72,132.65,132.66,616400004.0
2009-03-24 15:11:00,132.66,132.69,132.65,132.665,772999999.0
2009-03-24 15:12:00,132.66,132.685,132.65,132.65,311000000.0
2009-03-24 15:13:00,132.65,132.655,132.605,132.65,607599998.0
2009-03-24 15:14:00,132.65,132.695,132.64,132.675,526000000.0
2009-03-24 15:15:00,132.675,132.73,132.675,132.715,575700000.0
2009-03-24 15:16:00,132.715,132.72,132.635,132.635,465700000.0
2009-03-24 15:17:00,132.635,132.65,132.57,132.615,757200001.0
2009-03-24 15:18:00,132.62,132.62,132.48,132.505,729699998.0
2009-03-24 15:19:00,132.505,132.55,132.425,132.495,725500002.0
2009-03-24 15:20:00,132.49,132.57,132.475,132.56,920499999.0
2009-03-24 15:21:00,132.555,132.615,132.55,132.605,883999997.0
2009-03-24 15:22:00,132.61,132.69,132.6,132.685,845000000.0
2009-03-24 15:23:00,132.685,132.71,132.65,132.66,717400000.0
2009-03-24 15:24:00,132.655,132.69,132.62,132.68,699800001.0
2009-03-24 15:25:00,132.68,132.73,132.665,132.71,433200000.0
2009-03-24 15:26:00,132.71,132.72,132.685,132.69,529700001.0
2009-03-24 15:27:00,132.69,132.71,132.675,132.685,788399999.0
2009-03-24 15:28:00,132.68,132.71,132.68,132.68,684700000.0
2009-03-24 15:29:00,132.68,132.74,132.68,132.735,848400004.0
2009-03-24 15:30:00,132.735,132.76,132.72,132.73,544400000.0
2009-03-24 15:31:00,132.72,132.745,132.7,132.745,778599999.0
2009-03-24 15:32:00,132.745,132.76,132.725,132.755,626000000.0
2009-03-24 15:33:00,132.755,132.815,132.745,132.81,808799998.0
2009-03-24 15:34:00,132.815,132.87,132.765,132.775,628500001.0
2009-03-24 15:35:00,132.775,132.83,132.735,132.8,792599999.0
2009-03-24 15:36:00,132.805,132.81,132.75,132.8,548100000.0
2009-03-24 15:37:00,132.8,132.825,132.745,132.775,745999999.0
2009-03-24 15:38:00,132.775,132.795,132.715,132.77,842699999.0
2009-03-24 15:39:00,132.77,132.83,132.77,132.81,628999997.0
2009-03-24 15:40:00,132.81,132.815,132.745,132.795,820000000.0
2009-03-24 15:41:00,132.795,132.835,132.795,132.83,928000004.0
2009-03-24 15:42:00,132.83,132.88,132.83,132.875,681599999.0
2009-03-24 15:43:00,132.875,132.975,132.865,132.955,837600000.0
2009-03-24 15:44:00,132.97,133.05,132.955,133.03,928399999.0
2009-03-24 15:45:00,133.03,133.055,132.98,133.005,675000002.0
2009-03-24 15:46:00,133.005,133.01,132.98,132.995,982200001.0
2009-03-24 15:47:00,132.995,133.01,132.925,132.94,975199999.0
2009-03-24 15:48:00,132.945,132.985,132.895,132.945,839000004.0
2009-03-24 15:49:00,132.955,132.975,132.93,132.965,616400000.0
2009-03-24 15:50:00,132.945,132.99,132.935,132.955,746600000.0
2009-03-24 15:51:00,132.96,132.985,132.905,132.94,596400000.0
2009-03-24 15:52:00,132.945,132.965,132.93,132.94,520800001.0
2009-03-24 15:53:00,132.935,132.985,132.935,132.96,900199998.0
2009-03-24 15:54:00,132.96,133.02,132.96,133.02,570399999.0
2009-03-24 15:55:00,133.01,133.11,132.985,133.045,670899999.0
2009-03-24 15:56:00,133.04,133.05,132.995,133.01,591999999.0
2009-03-24 15:57:00,133.005,133.01,132.945,132.99,517400000.0
2009-03-24 15:58:00,132.99,133.025,132.985,133.0,427600000.0
2009-03-24 15:59:00,133.0,133.025,132.99,133.005,407900006.0
2009-03-24 16:00:00,133.015,133.23,133.0,133.18,588799998.0
2009-03-24 16:01:00,133.18,133.295,133.17,133.235,859900002.0
2009-03-24 16:02:00,133.215,133.355,133.2,133.33,796700005.0
2009-03-24 16:03:00,133.335,133.415,133.3,133.325,652700000.0
2009-03-24 16:04:00,133.33,133.355,133.305,133.34,822000005.0
2009-03-24 16:05:00,133.34,133.37,133.27,133.27,706300001.0
2009-03-24 16:06:00,133.27,133.3,133.24,133.28,994399998.0
2009-03-24 16:07:00,133.275,133.41,133.265,133.4,866200000.0
2009-03-24 16:08:00,133.4,133.41,133.365,133.38,674899999.0
2009-03-24 16:09:00,133.38,133.425,133.365,133.38,850600001.0
2009-03-24 16:10:00,133.38,133.42,133.35,133.42,856300000.0
2009-03-24 16:11:00,133.42,133.445,133.4,133.415,1011099991.0
2009-03-24 16:12:00,133.405,133.415,133.335,133.4,704200000.0
2009-03-24 16:13:00,133.4,133.4,133.345,133.36,531299999.0
2009-03-24 16:14:00,133.36,133.365,133.275,133.29,730700002.0
2009-03-24 16:15:00,133.29,133.33,133.29,133.32,841399999.0
2009-03-24 16:16:00,133.32,133.32,133.265,133.275,797999998.0
2009-03-24 16:17:00,133.275,133.28,133.235,133.24,740000002.0
2009-03-24 16:18:00,133.24,133.28,133.24,133.27,507799998.0
2009-03-24 16:19:00,133.265,133.27,133.205,133.23,723200000.0
2009-03-24 16:20:00,133.23,133.26,133.205,133.235,814999999.0
2009-03-24 16:21:00,133.225,133.235,133.145,133.16,609500000.0
2009-03-24 16:22:00,133.155,133.21,133.155,133.175,747600000.0
2009-03-24 16:23:00,133.185,133.255,133.185,133.24,741800002.0
2009-03-24 16:24:00,133.24,133.31,133.22,133.25,718600000.0
2009-03-24 16:25:00,133.255,133.3,133.24,133.285,808000000.0
2009-03-24 16:26:00,133.28,133.335,133.28,133.325,732099999.0
2009-03-24 16:27:00,133.32,133.32,133.275,133.295,586500001.0
2009-03-24 16:28:00,133.3,133.335,133.26,133.335,708399999.0
2009-03-24 16:29:00,133.33,133.345,133.275,133.295,1046800000.0
2009-03-24 16:30:00,133.3,133.315,133.24,133.27,876499999.0
2009-03-24 16:31:00,133.27,133.27,133.21,133.235,515800001.0
2009-03-24 16:32:00,133.235,133.24,133.21,133.22,394600000.0
2009-03-24 16:33:00,133.22,133.23,133.205,133.21,399900001.0
2009-03-24 16:34:00,133.205,133.23,133.2,133.23,666400000.0
2009-03-24 16:35:00,133.23,133.235,133.19,133.2,780500005.0
2009-03-24 16:36:00,133.19,133.2,133.145,133.17,822700000.0
2009-03-24 16:37:00,133.17,133.23,133.145,133.22,538800000.0
2009-03-24 16:38:00,133.215,133.24,133.205,133.23,777900006.0
2009-03-24 16:39:00,133.23,133.255,133.175,133.185,774599999.0
2009-03-24 16:40:00,133.185,133.295,133.135,133.285,916300001.0
2009-03-24 16:41:00,133.285,133.35,133.25,133.35,939899999.0
2009-03-24 16:42:00,133.355,133.365,133.27,133.275,806400000.0
2009-03-24 16:43:00,133.28,133.37,133.265,133.275,867400000.0
2009-03-24 16:44:00,133.275,133.29,133.225,133.23,621600000.0
2009-03-24 16:45:00,133.23,133.23,133.03,133.035,1195600006.0
2009-03-24 16:46:00,133.035,133.105,132.855,132.955,943099999.0
2009-03-24 16:47:00,132.955,133.035,132.95,133.01,745600000.0
2009-03-24 16:48:00,133.005,133.085,132.99,133.06,526500000.0
2009-03-24 16:49:00,133.06,133.08,133.045,133.08,825600005.0
2009-03-24 16:50:00,133.065,133.115,133.065,133.105,799199998.0
2009-03-24 16:51:00,133.095,133.13,133.03,133.06,781100003.0
2009-03-24 16:52:00,133.065,133.08,132.955,133.02,683700000.0
2009-03-24 16:53:00,133.025,133.045,132.89,132.9,554899999.0
2009-03-24 16:54:00,132.91,132.95,132.88,132.885,573500001.0
2009-03-24 16:55:00,132.875,132.94,132.865,132.89,732200000.0
2009-03-24 16:56:00,132.89,132.94,132.89,132.91,890000001.0
2009-03-24 16:57:00,132.91,132.91,132.8,132.8,777200001.0
2009-03-24 16:58:00,132.8,132.86,132.775,132.79,725699997.0
2009-03-24 16:59:00,132.78,132.825,132.69,132.69,784499998.0
2009-03-24 17:00:00,132.67,132.69,132.5,132.535,564800000.0
2009-03-24 17:01:00,132.535,132.575,132.51,132.575,658600001.0
2009-03-24 17:02:00,132.575,132.575,132.5,132.51,803900000.0
2009-03-24 17:03:00,132.52,132.555,132.435,132.555,892900000.0
2009-03-24 17:04:00,132.555,132.615,132.54,132.565,602500000.0
2009-03-24 17:05:00,132.565,132.635,132.54,132.58,575800000.0
2009-03-24 17:06:00,132.58,132.62,132.535,132.535,554400000.0
2009-03-24 17:07:00,132.525,132.625,132.525,132.61,615600000.0
2009-03-24 17:08:00,132.62,132.63,132.6,132.625,491400000.0
2009-03-24 17:09:00,132.63,132.655,132.62,132.655,152400000.0
2009-03-24 17:10:00,132.645,132.655,132.61,132.61,489400000.0
2009-03-24 17:11:00,132.61,132.61,132.555,132.595,538599999.0
2009-03-24 17:12:00,132.595,132.635,132.59,132.62,622099999.0
2009-03-24 17:13:00,132.61,132.63,132.54,132.56,757900001.0
2009-03-24 17:14:00,132.565,132.61,132.555,132.56,673600000.0
2009-03-24 17:15:00,132.56,132.64,132.555,132.63,844000001.0
2009-03-24 17:16:00,132.64,132.665,132.635,132.66,471799999.0
2009-03-24 17:17:00,132.67,132.71,132.65,132.665,667200001.0
2009-03-24 17:18:00,132.665,132.69,132.635,132.64,715800000.0
2009-03-24 17:19:00,132.64,132.675,132.635,132.65,397200002.0
2009-03-24 17:20:00,132.655,132.67,132.64,132.655,600000004.0
2009-03-24 17:21:00,132.65,132.715,132.645,132.715,706999997.0
2009-03-24 17:22:00,132.71,132.73,132.665,132.68,614199998.0
2009-03-24 17:23:00,132.68,132.725,132.68,132.725,598600001.0
2009-03-24 17:24:00,132.73,132.805,132.73,132.8,427600000.0
2009-03-24 17:25:00,132.8,132.8,132.76,132.765,520999999.0
2009-03-24 17:26:00,132.765,132.835,132.765,132.835,389400000.0
2009-03-24 17:27:00,132.82,132.845,132.78,132.83,520700001.0
2009-03-24 17:28:00,132.83,132.83,132.785,132.79,370999999.0
2009-03-24 17:29:00,132.8,132.815,132.77,132.77,524199999.0
2009-03-24 17:30:00,132.78,132.785,132.655,132.72,633000002.0
2009-03-24 17:31:00,132.72,132.73,132.58,132.64,966199999.0
2009-03-24 17:32:00,132.64,132.665,132.575,132.59,923999999.0
2009-03-24 17:33:00,132.59,132.635,132.53,132.61,610499999.0
2009-03-24 17:34:00,132.615,132.645,132.585,132.62,690000002.0
2009-03-24 17:35:00,132.615,132.635,132.58,132.625,560400001.0
2009-03-24 17:36:00,132.62,132.68,132.62,132.655,658399998.0
2009-03-24 17:37:00,132.66,132.67,132.63,132.645,412800000.0
2009-03-24 17:38:00,132.645,132.645,132.61,132.64,559400001.0
2009-03-24 17:39:00,132.635,132.67,132.605,132.665,444000000.0
2009-03-24 17:40:00,132.665,132.675,132.645,132.67,263400000.0
2009-03-24 17:41:00,132.675,132.685,132.625,132.625,540600000.0
2009-03-24 17:42:00,132.625,132.625,132.55,132.56,677400000.0
2009-03-24 17:43:00,132.56,132.61,132.56,132.575,741200001.0
2009-03-24 17:44:00,132.575,132.665,132.575,132.6,708600000.0
2009-03-24 17:45:00,132.605,132.62,132.54,132.555,752200000.0
2009-03-24 17:46:00,132.55,132.55,132.43,132.535,774600000.0
2009-03-24 17:47:00,132.535,132.545,132.445,132.475,810200001.0
2009-03-24 17:48:00,132.47,132.52,132.455,132.465,593100002.0
2009-03-24 17:49:00,132.465,132.505,132.45,132.48,724599999.0
2009-03-24 17:50:00,132.48,132.505,132.44,132.47,681099998.0
2009-03-24 17:51:00,132.475,132.485,132.425,132.445,955300000.0
2009-03-24 17:52:00,132.44,132.45,132.26,132.305,1040100003.0
2009-03-24 17:53:00,132.305,132.32,132.275,132.285,764100000.0
2009-03-24 17:54:00,132.285,132.305,132.235,132.26,578100001.0
2009-03-24 17:55:00,132.27,132.285,132.22,132.225,692700004.0
2009-03-24 17:56:00,132.225,132.24,132.195,132.205,683000000.0
2009-03-24 17:57:00,132.22,132.25,132.22,132.23,618200000.0
2009-03-24 17:58:00,132.235,132.245,132.19,132.21,856500000.0
2009-03-24 17:59:00,132.215,132.33,132.21,132.33,1083499995.0
2009-03-24 18:00:00,132.35,132.43,132.32,132.415,674399999.0
2009-03-24 18:01:00,132.425,132.445,132.41,132.425,690200000.0
2009-03-24 18:02:00,132.435,132.47,132.41,132.46,383200001.0
2009-03-24 18:03:00,132.46,132.475,132.45,132.46,555000001.0
2009-03-24 18:04:00,132.45,132.52,132.44,132.47,577600001.0
2009-03-24 18:05:00,132.465,132.475,132.46,132.47,328600000.0
2009-03-24 18:06:00,132.465,132.5,132.45,132.485,736200003.0
2009-03-24 18:07:00,132.49,132.505,132.45,132.45,508800000.0
2009-03-24 18:08:00,132.45,132.495,132.44,132.48,634800000.0
2009-03-24 18:09:00,132.48,132.51,132.455,132.485,506600000.0
2009-03-24 18:10:00,132.485,132.515,132.48,132.505,517800001.0
2009-03-24 18:11:00,132.505,132.575,132.495,132.56,731600000.0
2009-03-24 18:12:00,132.56,132.57,132.525,132.55,491399998.0
2009-03-24 18:13:00,132.56,132.73,132.55,132.725,591000001.0
2009-03-24 18:14:00,132.735,132.75,132.685,132.685,710600004.0
2009-03-24 18:15:00,132.7,132.725,132.68,132.695,535000000.0
2009-03-24 18:16:00,132.695,132.83,132.68,132.785,749600002.0
2009-03-24 18:17:00,132.775,132.845,132.77,132.81,529700000.0
2009-03-24 18:18:00,132.805,132.825,132.785,132.795,418000000.0
2009-03-24 18:19:00,132.795,132.83,132.79,132.805,546800000.0
2009-03-24 18:20:00,132.81,132.845,132.765,132.815,508100000.0
2009-03-24 18:21:00,132.805,132.83,132.74,132.77,580200000.0
2009-03-24 18:22:00,132.765,132.84,132.765,132.8,621000000.0
2009-03-24 18:23:00,132.8,132.92,132.79,132.87,635700000.0
2009-03-24 18:24:00,132.88,132.985,132.86,132.985,875100003.0
2009-03-24 18:25:00,132.98,133.0,132.91,132.915,859400000.0
2009-03-24 18:26:00,132.9,132.92,132.86,132.89,644400000.0
2009-03-24 18:27:00,132.895,132.93,132.835,132.865,743100001.0
2009-03-24 18:28:00,132.865,132.905,132.84,132.88,593600000.0
2009-03-24 18:29:00,132.88,132.895,132.85,132.885,410300000.0
2009-03-24 18:30:00,132.89,132.96,132.875,132.885,623500000.0
2009-03-24 18:31:00,132.88,132.93,132.875,132.93,527599999.0
2009-03-24 18:32:00,132.93,132.945,132.82,132.84,483200000.0
2009-03-24 18:33:00,132.83,132.865,132.825,132.845,769199997.0
2009-03-24 18:34:00,132.845,132.845,132.8,132.8,520200000.0
2009-03-24 18:35:00,132.8,132.82,132.8,132.805,507000000.0
2009-03-24 18:36:00,132.805,132.815,132.765,132.77,425700002.0
2009-03-24 18:37:00,132.775,132.775,132.645,132.65,443200000.0
2009-03-24 18:38:00,132.65,132.715,132.65,132.7,390300000.0
2009-03-24 18:39:00,132.7,132.705,132.68,132.705,368200000.0
2009-03-24 18:40:00,132.705,132.715,132.655,132.695,406600000.0
2009-03-24 18:41:00,132.705,132.745,132.695,132.73,617400000.0
2009-03-24 18:42:00,132.73,132.76,132.725,132.73,441000000.0
2009-03-24 18:43:00,132.73,132.745,132.72,132.745,549600001.0
2009-03-24 18:44:00,132.745,132.785,132.725,132.73,453200000.0
2009-03-24 18:45:00,132.73,132.73,132.695,132.7,611199999.0
2009-03-24 18:46:00,132.675,132.725,132.67,132.705,411999998.0
2009-03-24 18:47:00,132.7,132.71,132.64,132.665,427100000.0
2009-03-24 18:48:00,132.665,132.7,132.655,132.685,587000000.0
2009-03-24 18:49:00,132.685,132.725,132.675,132.725,209600000.0
2009-03-24 18:50:00,132.725,132.78,132.725,132.78,412300000.0
2009-03-24 18:51:00,132.795,132.84,132.78,132.825,364200000.0
2009-03-24 18:52:00,132.825,132.84,132.805,132.825,254200000.0
2009-03-24 18:53:00,132.83,132.88,132.82,132.875,310000000.0
2009-03-24 18:54:00,132.875,132.91,132.855,132.905,536000000.0
2009-03-24 18:55:00,132.905,132.92,132.875,132.885,222300000.0
2009-03-24 18:56:00,132.89,132.895,132.865,132.87,294200000.0
2009-03-24 18:57:00,132.865,132.93,132.865,132.925,425600000.0
2009-03-24 18:58:00,132.925,132.965,132.915,132.965,423000001.0
2009-03-24 18:59:00,132.965,132.975,132.925,132.965,581699999.0
2009-03-24 19:00:00,132.965,132.985,132.94,132.955,461600000.0
2009-03-24 19:01:00,132.955,133.0,132.94,133.0,467900000.0
2009-03-24 19:02:00,133.005,133.01,132.865,132.88,491200000.0
2009-03-24 19:03:00,132.88,132.965,132.865,132.95,415300000.0
2009-03-24 19:04:00,132.965,132.97,132.93,132.955,801300000.0
2009-03-24 19:05:00,132.955,132.965,132.885,132.93,462900000.0
2009-03-24 19:06:00,132.93,132.93,132.88,132.895,259100000.0
2009-03-24 19:07:00,132.895,132.93,132.895,132.92,174600000.0
2009-03-24 19:08:00,132.92,132.96,132.885,132.905,227099999.0
2009-03-24 19:09:00,132.915,132.95,132.915,132.95,316400000.0
2009-03-24 19:10:00,132.945,132.955,132.875,132.88,215799999.0
2009-03-24 19:11:00,132.88,132.88,132.845,132.85,237600000.0
2009-03-24 19:12:00,132.85,132.895,132.85,132.88,290400000.0
2009-03-24 19:13:00,132.88,132.955,132.875,132.95,344000000.0
2009-03-24 19:14:00,132.955,132.97,132.925,132.94,455600001.0
2009-03-24 19:15:00,132.93,132.935,132.915,132.92,347300000.0
2009-03-24 19:16:00,132.92,132.98,132.91,132.98,288800000.0
2009-03-24 19:17:00,132.965,132.975,132.945,132.96,343300001.0
2009-03-24 19:18:00,132.97,132.97,132.945,132.96,115900000.0
2009-03-24 19:19:00,132.97,133.04,132.965,132.965,460400000.0
2009-03-24 19:20:00,132.965,133.035,132.965,133.005,403000000.0
2009-03-24 19:21:00,133.01,133.015,132.98,132.99,158400000.0
2009-03-24 19:22:00,132.985,133.03,132.96,133.03,337800000.0
2009-03-24 19:23:00,133.03,133.225,133.015,133.2,542399998.0
2009-03-24 19:24:00,133.19,133.2,133.155,133.2,364800000.0
2009-03-24 19:25:00,133.19,133.215,133.165,133.21,192800000.0
2009-03-24 19:26:00,133.21,133.23,133.185,133.225,320600000.0
2009-03-24 19:27:00,133.23,133.265,133.185,133.21,532000000.0
2009-03-24 19:28:00,133.205,133.22,133.04,133.055,528200000.0
2009-03-24 19:29:00,133.06,133.06,132.975,132.98,355900000.0
2009-03-24 19:30:00,132.98,132.98,132.92,132.925,517000000.0
2009-03-24 19:31:00,132.925,132.935,132.8,132.8,331600000.0
2009-03-24 19:32:00,132.8,132.815,132.79,132.805,440800000.0
2009-03-24 19:33:00,132.805,132.825,132.545,132.615,390800000.0
2009-03-24 19:34:00,132.615,132.62,132.56,132.62,705399999.0
2009-03-24 19:35:00,132.62,132.655,132.545,132.56,432100000.0
2009-03-24 19:36:00,132.545,132.7,132.53,132.645,453700000.0
2009-03-24 19:37:00,132.645,132.685,132.645,132.68,468000000.0
2009-03-24 19:38:00,132.675,132.68,132.615,132.62,403200000.0
2009-03-24 19:39:00,132.62,132.63,132.575,132.58,309700000.0
2009-03-24 19:40:00,132.58,132.59,132.41,132.425,312400000.0
2009-03-24 19:41:00,132.425,132.445,132.325,132.33,384800000.0
2009-03-24 19:42:00,132.345,132.425,132.34,132.42,385400000.0
2009-03-24 19:43:00,132.42,132.495,132.36,132.495,438100000.0
2009-03-24 19:44:00,132.51,132.555,132.48,132.53,426000000.0
2009-03-24 19:45:00,132.535,132.605,132.525,132.605,376800000.0
2009-03-24 19:46:00,132.605,132.635,132.555,132.62,353400000.0
2009-03-24 19:47:00,132.615,132.67,132.605,132.62,285300001.0
2009-03-24 19:48:00,132.63,132.63,132.53,132.54,452200001.0
2009-03-24 19:49:00,132.535,132.535,132.51,132.525,294800001.0
2009-03-24 19:50:00,132.525,132.58,132.52,132.535,373800000.0
2009-03-24 19:51:00,132.53,132.64,132.525,132.615,325400000.0
2009-03-24 19:52:00,132.61,132.63,132.53,132.56,227000002.0
2009-03-24 19:53:00,132.56,132.56,132.45,132.465,470800002.0
2009-03-24 19:54:00,132.47,132.48,132.405,132.415,357900000.0
2009-03-24 19:55:00,132.41,132.43,132.355,132.39,279200000.0
2009-03-24 19:56:00,132.39,132.405,132.385,132.39,247000000.0
2009-03-24 19:57:00,132.39,132.39,132.275,132.295,381200000.0
2009-03-24 19:58:00,132.295,132.36,132.295,132.36,467600000.0
2009-03-24 19:59:00,132.36,132.375,132.31,132.355,396800000.0
2009-03-24 20:00:00,132.355,132.415,132.34,132.41,393600001.0
2009-03-24 20:01:00,132.41,132.52,132.41,132.49,463299999.0
2009-03-24 20:02:00,132.495,132.51,132.45,132.46,386400000.0
2009-03-24 20:03:00,132.445,132.48,132.39,132.39,375200000.0
2009-03-24 20:04:00,132.39,132.45,132.38,132.45,296600001.0
2009-03-24 20:05:00,132.445,132.495,132.425,132.495,465600000.0
2009-03-24 20:06:00,132.49,132.545,132.49,132.535,331000000.0
2009-03-24 20:07:00,132.535,132.55,132.45,132.48,491000003.0
2009-03-24 20:08:00,132.49,132.575,132.49,132.57,514000000.0
2009-03-24 20:09:00,132.57,132.64,132.57,132.63,348900000.0
2009-03-24 20:10:00,132.625,132.84,132.615,132.795,561400000.0
2009-03-24 20:11:00,132.79,132.8,132.77,132.78,462900000.0
2009-03-24 20:12:00,132.78,132.785,132.575,132.575,581300000.0
2009-03-24 20:13:00,132.57,132.575,132.535,132.555,197900000.0
2009-03-24 20:14:00,132.555,132.56,132.46,132.53,294500000.0
2009-03-24 20:15:00,132.53,132.56,132.5,132.56,341000000.0
2009-03-24 20:16:00,132.555,132.565,132.475,132.495,308600000.0
2009-03-24 20:17:00,132.505,132.54,132.45,132.505,439800000.0
2009-03-24 20:18:00,132.52,132.55,132.46,132.505,525899998.0
2009-03-24 20:19:00,132.505,132.505,132.425,132.455,324500000.0
2009-03-24 20:20:00,132.455,132.53,132.44,132.485,248000000.0
2009-03-24 20:21:00,132.475,132.505,132.425,132.435,341000001.0
2009-03-24 20:22:00,132.43,132.45,132.41,132.44,219200000.0
2009-03-24 20:23:00,132.43,132.465,132.38,132.38,309000000.0
2009-03-24 20:24:00,132.38,132.39,132.35,132.37,375800000.0
2009-03-24 20:25:00,132.36,132.43,132.36,132.385,210800000.0
2009-03-24 20:26:00,132.34,132.35,132.255,132.305,518200001.0
2009-03-24 20:27:00,132.295,132.395,132.295,132.375,359200000.0
2009-03-24 20:28:00,132.38,132.39,132.335,132.335,335500000.0
2009-03-24 20:29:00,132.33,132.35,132.27,132.305,470000000.0
2009-03-24 20:30:00,132.31,132.56,132.3,132.37,512300000.0
2009-03-24 20:31:00,132.37,132.46,132.35,132.405,301100000.0
2009-03-24 20:32:00,132.41,132.435,132.375,132.38,389700000.0
2009-03-24 20:33:00,132.37,132.385,132.35,132.38,419600000.0
2009-03-24 20:34:00,132.38,132.38,132.275,132.285,358100000.0
2009-03-24 20:35:00,132.29,132.435,132.285,132.43,288400000.0
2009-03-24 20:36:00,132.425,132.425,132.365,132.405,355500001.0
2009-03-24 20:37:00,132.405,132.415,132.38,132.41,411800000.0
2009-03-24 20:38:00,132.405,132.41,132.375,132.395,235600000.0
2009-03-24 20:39:00,132.39,132.425,132.37,132.41,315000000.0
2009-03-24 20:40:00,132.415,132.42,132.38,132.405,218400000.0
2009-03-24 20:41:00,132.405,132.545,132.4,132.52,329000000.0
2009-03-24 20:42:00,132.52,132.52,132.425,132.495,485800000.0
2009-03-24 20:43:00,132.495,132.58,132.47,132.535,492000001.0
2009-03-24 20:44:00,132.55,132.595,132.51,132.52,338600000.0
2009-03-24 20:45:00,132.53,132.57,132.5,132.545,374200000.0
2009-03-24 20:46:00,132.545,132.56,132.415,132.445,626100000.0
2009-03-24 20:47:00,132.425,132.455,132.415,132.44,337800000.0
2009-03-24 20:48:00,132.455,132.52,132.445,132.475,338999999.0
2009-03-24 20:49:00,132.475,132.48,132.4,132.42,403600000.0
2009-03-24 20:50:00,132.42,132.465,132.4,132.435,422000000.0
2009-03-24 20:51:00,132.435,132.445,132.31,132.31,264600000.0
2009-03-24 20:52:00,132.31,132.365,132.27,132.295,334600000.0
2009-03-24 20:53:00,132.3,132.33,132.25,132.255,450600000.0
2009-03-24 20:54:00,132.25,132.31,132.225,132.305,394400000.0
2009-03-24 20:55:00,132.305,132.315,132.225,132.24,268400000.0
2009-03-24 20:56:00,132.235,132.29,132.225,132.29,122000000.0
2009-03-24 20:57:00,132.31,132.325,132.26,132.26,130800000.0
2009-03-24 20:58:00,132.26,132.275,132.25,132.26,192000001.0
2009-03-24 20:59:00,132.26,132.295,132.26,132.295,152200000.0
2009-03-24 21:00:00,132.295,132.32,132.28,132.32,198000000.0
2009-03-24 21:01:00,132.335,132.38,132.33,132.38,173400000.0
2009-03-24 21:02:00,132.375,132.375,132.265,132.265,187800000.0
2009-03-24 21:03:00,132.265,132.275,132.265,132.275,24800000.0
2009-03-24 21:04:00,132.275,132.285,132.215,132.235,188400000.0
2009-03-24 21:05:00,132.235,132.26,132.21,132.21,189800000.0
2009-03-24 21:06:00,132.21,132.23,132.2,132.2,301800000.0
2009-03-24 21:07:00,132.205,132.215,132.14,132.16,256600000.0
2009-03-24 21:08:00,132.155,132.155,132.14,132.14,225800000.0
2009-03-24 21:09:00,132.14,132.14,132.025,132.05,401300000.0
2009-03-24 21:10:00,132.05,132.055,131.955,131.96,442800000.0
2009-03-24 21:11:00,131.965,131.975,131.935,131.95,280800000.0
2009-03-24 21:12:00,131.95,131.95,131.895,131.94,405400000.0
2009-03-24 21:13:00,131.94,131.97,131.935,131.965,230800000.0
2009-03-24 21:14:00,131.96,131.97,131.905,131.91,176800000.0
2009-03-24 21:15:00,131.915,131.925,131.855,131.89,249800000.0
2009-03-24 21:16:00,131.885,131.91,131.845,131.88,242200000.0
2009-03-24 21:17:00,131.88,131.95,131.88,131.95,295200000.0
2009-03-24 21:18:00,131.95,132.01,131.95,131.97,279800000.0
2009-03-24 21:19:00,131.97,132.04,131.965,132.035,334000000.0
2009-03-24 21:20:00,132.035,132.05,132.02,132.05,285800000.0
2009-03-24 21:21:00,132.05,132.08,132.05,132.07,133600000.0
2009-03-24 21:22:00,132.07,132.07,132.045,132.05,101300000.0
2009-03-24 21:23:00,132.055,132.055,132.015,132.03,166000000.0
2009-03-24 21:24:00,132.03,132.06,132.03,132.04,120600000.0
2009-03-24 21:25:00,132.035,132.065,132.0,132.01,211200000.0
2009-03-24 21:26:00,132.01,132.01,131.915,131.93,298199999.0
2009-03-24 21:27:00,131.925,131.975,131.91,131.93,201200000.0
2009-03-24 21:28:00,131.92,131.98,131.9,131.97,187800000.0
2009-03-24 21:29:00,131.97,131.97,131.935,131.95,118400000.0
2009-03-24 21:30:00,131.95,131.98,131.95,131.97,233800000.0
2009-03-24 21:31:00,131.97,131.98,131.91,131.91,323000000.0
2009-03-24 21:32:00,131.91,131.91,131.72,131.725,560700002.0
2009-03-24 21:33:00,131.72,131.755,131.63,131.695,460600002.0
2009-03-24 21:34:00,131.7,131.74,131.67,131.675,299300000.0
2009-03-24 21:35:00,131.68,131.795,131.68,131.775,251300000.0
2009-03-24 21:36:00,131.775,131.795,131.715,131.735,208100000.0
2009-03-24 21:37:00,131.735,131.79,131.655,131.75,417400001.0
2009-03-24 21:38:00,131.755,131.755,131.71,131.725,207800000.0
2009-03-24 21:39:00,131.725,131.77,131.715,131.77,229300000.0
2009-03-24 21:40:00,131.77,131.805,131.76,131.775,164600000.0
2009-03-24 21:41:00,131.775,131.835,131.775,131.835,265500000.0
2009-03-24 21:42:00,131.835,131.835,131.815,131.83,113200000.0
2009-03-24 21:43:00,131.82,131.82,131.745,131.765,132800000.0
2009-03-24 21:44:00,131.755,131.755,131.665,131.7,281300001.0
2009-03-24 21:45:00,131.7,131.71,131.61,131.65,543699999.0
2009-03-24 21:46:00,131.64,131.675,131.61,131.665,373000000.0
2009-03-24 21:47:00,131.65,131.715,131.65,131.675,343200000.0
2009-03-24 21:48:00,131.675,131.7,131.62,131.68,275799999.0
2009-03-24 21:49:00,131.68,131.685,131.64,131.65,210200000.0
2009-03-24 21:50:00,131.66,131.72,131.635,131.7,331200001.0
2009-03-24 21:51:00,131.695,131.725,131.675,131.72,157600000.0
2009-03-24 21:52:00,131.72,131.72,131.625,131.63,258800000.0
2009-03-24 21:53:00,131.63,131.63,131.6,131.605,97600000.0
2009-03-24 21:54:00,131.61,131.64,131.6,131.64,165000000.0
2009-03-24 21:55:00,131.635,131.68,131.595,131.6,160400000.0
2009-03-24 21:56:00,131.6,131.6,131.525,131.55,274499998.0
2009-03-24 21:57:00,131.55,131.58,131.53,131.555,206300000.0
2009-03-24 21:58:00,131.555,131.555,131.485,131.505,277200000.0
2009-03-24 21:59:00,131.505,131.525,131.435,131.5,313600000.0
2009-03-24 22:00:00,131.5,131.53,131.45,131.45,208600000.0
2009-03-24 22:01:00,131.45,131.505,131.45,131.5,349200001.0
2009-03-24 22:02:00,131.5,131.535,131.485,131.515,236800000.0
2009-03-24 22:03:00,131.515,131.525,131.49,131.515,85400000.0
2009-03-24 22:04:00,131.515,131.53,131.505,131.53,90600000.0
2009-03-24 22:05:00,131.53,131.56,131.515,131.55,397800000.0
2009-03-24 22:06:00,131.555,131.56,131.515,131.515,245400000.0
2009-03-24 22:07:00,131.52,131.565,131.515,131.565,297600000.0
2009-03-24 22:08:00,131.565,131.57,131.52,131.54,299000000.0
2009-03-24 22:09:00,131.54,131.56,131.52,131.525,165400000.0
2009-03-24 22:10:00,131.525,131.55,131.515,131.55,116800001.0
2009-03-24 22:11:00,131.555,131.56,131.54,131.56,454799998.0
2009-03-24 22:12:00,131.56,131.565,131.55,131.55,173800001.0
2009-03-24 22:13:00,131.55,131.56,131.55,131.55,162200000.0
2009-03-24 22:14:00,131.555,131.57,131.55,131.56,63400000.0
2009-03-24 22:15:00,131.56,131.59,131.56,131.585,140800000.0
2009-03-24 22:16:00,131.585,131.6,131.58,131.595,218200000.0
2009-03-24 22:17:00,131.59,131.655,131.59,131.64,261800000.0
2009-03-24 22:18:00,131.645,131.65,131.605,131.61,153000000.0
2009-03-24 22:19:00,131.65,131.65,131.555,131.56,205700000.0
2009-03-24 22:20:00,131.555,131.57,131.54,131.57,488400001.0
2009-03-24 22:21:00,131.555,131.56,131.55,131.55,80400000.0
2009-03-24 22:22:00,131.55,131.55,131.55,131.55,19200000.0
2009-03-24 22:23:00,131.55,131.56,131.55,131.555,125800000.0
2009-03-24 22:24:00,131.55,131.555,131.55,131.55,48400000.0
2009-03-24 22:25:00,131.56,131.575,131.54,131.55,395199999.0
2009-03-24 22:26:00,131.56,131.57,131.535,131.545,230399998.0
2009-03-24 22:27:00,131.54,131.555,131.5,131.515,210400000.0
2009-03-24 22:28:00,131.515,131.53,131.465,131.465,170400000.0
2009-03-24 22:29:00,131.465,131.475,131.42,131.435,271900000.0
2009-03-24 22:30:00,131.435,131.51,131.43,131.49,413200000.0
2009-03-24 22:31:00,131.49,131.52,131.475,131.5,147800000.0
2009-03-24 22:32:00,131.505,131.57,131.47,131.555,109500000.0
2009-03-24 22:33:00,131.555,131.59,131.555,131.58,25000000.0
2009-03-24 22:34:00,131.595,131.595,131.565,131.58,47200000.0
2009-03-24 22:35:00,131.575,131.62,131.565,131.59,84800000.0
2009-03-24 22:36:00,131.575,131.61,131.575,131.59,49000000.0
2009-03-24 22:37:00,131.6,131.61,131.575,131.6,33200000.0
2009-03-24 22:38:00,131.61,131.66,131.595,131.66,45800000.0
2009-03-24 22:39:00,131.66,131.755,131.66,131.745,235000001.0
2009-03-24 22:40:00,131.745,131.76,131.71,131.725,132800000.0
2009-03-24 22:41:00,131.725,131.74,131.725,131.74,12000000.0
2009-03-24 22:42:00,131.74,131.77,131.71,131.74,111300000.0
2009-03-24 22:43:00,131.73,131.79,131.73,131.785,56800000.0
2009-03-24 22:44:00,131.79,131.79,131.745,131.755,107500000.0
2009-03-24 22:45:00,131.755,131.765,131.71,131.745,96600000.0
2009-03-24 22:46:00,131.745,131.78,131.74,131.78,48400000.0
2009-03-24 22:47:00,131.785,131.795,131.765,131.795,19600000.0
2009-03-24 22:48:00,131.785,131.87,131.77,131.815,320600001.0
2009-03-24 22:49:00,131.815,131.83,131.81,131.825,94000000.0
2009-03-24 22:50:00,131.83,131.895,131.8,131.895,327800000.0
2009-03-24 22:51:00,131.89,131.89,131.815,131.83,239600000.0
2009-03-24 22:52:00,131.83,131.88,131.82,131.875,114200000.0
2009-03-24 22:53:00,131.875,131.88,131.84,131.855,91200000.0
2009-03-24 22:54:00,131.855,131.855,131.755,131.8,164500000.0
2009-03-24 22:55:00,131.8,131.84,131.785,131.81,245800000.0
2009-03-24 22:56:00,131.805,131.805,131.74,131.79,141300000.0
2009-03-24 22:57:00,131.79,131.795,131.785,131.785,102400000.0
2009-03-24 22:58:00,131.79,131.805,131.79,131.8,80000000.0
2009-03-24 22:59:00,131.805,131.83,131.795,131.795,127200000.0
2009-03-24 23:00:00,131.8,131.85,131.8,131.835,27600000.0
2009-03-24 23:01:00,131.85,131.89,131.85,131.89,9400000.0
2009-03-24 23:02:00,131.895,131.895,131.78,131.78,94000000.0
2009-03-24 23:03:00,131.78,131.79,131.77,131.785,29800000.0
2009-03-24 23:04:00,131.78,131.78,131.78,131.78,1000000.0
2009-03-24 23:05:00,131.775,131.785,131.765,131.785,67600001.0
2009-03-24 23:06:00,131.79,131.805,131.78,131.78,15000000.0
2009-03-24 23:07:00,131.78,131.79,131.72,131.73,49600000.0
2009-03-24 23:08:00,131.735,131.735,131.705,131.705,30200000.0
2009-03-24 23:09:00,131.715,131.75,131.615,131.67,137800003.0
2009-03-24 23:10:00,131.675,131.715,131.66,131.68,86000000.0
2009-03-24 23:11:00,131.68,131.68,131.66,131.66,30200000.0
2009-03-24 23:12:00,131.66,131.66,131.635,131.645,42800000.0
2009-03-24 23:13:00,131.65,131.655,131.565,131.565,64599999.0
2009-03-24 23:14:00,131.555,131.67,131.55,131.625,166600000.0
2009-03-24 23:15:00,131.625,131.625,131.6,131.62,34200000.0
2009-03-24 23:16:00,131.62,131.63,131.605,131.625,105400000.0
2009-03-24 23:17:00,131.635,131.635,131.585,131.59,133600000.0
2009-03-24 23:18:00,131.59,131.605,131.555,131.59,76000000.0
2009-03-24 23:19:00,131.58,131.62,131.565,131.62,53200000.0
2009-03-24 23:20:00,131.62,131.625,131.62,131.62,71800000.0
2009-03-24 23:21:00,131.625,131.635,131.62,131.635,26400000.0
2009-03-24 23:22:00,131.635,131.635,131.63,131.63,9000000.0
2009-03-24 23:23:00,131.63,131.63,131.595,131.6,44000000.0
2009-03-24 23:24:00,131.6,131.605,131.59,131.605,165000000.0
2009-03-24 23:25:00,131.605,131.615,131.605,131.61,54000000.0
2009-03-24 23:26:00,132.039,132.069,132.029,132.069,84200000.0
2009-03-24 23:27:00,131.6,131.61,131.595,131.6,84200000.0
2009-03-24 23:28:00,131.61,131.655,131.595,131.655,86200000.0
2009-03-24 23:29:00,131.655,131.67,131.63,131.635,109200000.0
2009-03-24 23:30:00,131.635,131.64,131.63,131.64,49600000.0
2009-03-24 23:31:00,131.635,131.635,131.635,131.635,7200000.0
2009-03-24 23:32:00,131.63,131.645,131.63,131.645,43000000.0
2009-03-24 23:33:00,131.645,131.655,131.645,131.655,27200000.0
2009-03-24 23:34:00,131.655,131.69,131.655,131.68,36200000.0
2009-03-24 23:35:00,131.71,131.71,131.67,131.67,43000000.0
2009-03-24 23:36:00,131.675,131.695,131.66,131.67,27400000.0
2009-03-24 23:37:00,131.67,131.71,131.67,131.71,47600000.0
2009-03-24 23:38:00,131.71,131.715,131.675,131.71,41800000.0
2009-03-24 23:39:00,131.72,131.745,131.7,131.705,108900000.0
2009-03-24 23:40:00,131.7,131.775,131.695,131.775,243400000.0
2009-03-24 23:41:00,131.77,131.8,131.755,131.79,87600000.0
2009-03-24 23:42:00,131.735,131.84,131.735,131.835,79600000.0
2009-03-24 23:43:00,131.835,131.84,131.83,131.84,98200000.0
2009-03-24 23:44:00,131.855,131.87,131.855,131.865,103400000.0
2009-03-24 23:45:00,131.86,131.865,131.86,131.865,97200000.0
2009-03-24 23:46:00,131.87,131.89,131.855,131.89,65800000.0
2009-03-24 23:47:00,131.9,131.905,131.855,131.89,146600000.0
2009-03-24 23:48:00,131.895,131.96,131.895,131.945,218400000.0
2009-03-24 23:49:00,131.94,131.945,131.925,131.925,74400000.0
2009-03-24 23:50:00,131.925,131.925,131.905,131.91,69200000.0
2009-03-24 23:51:00,131.91,131.93,131.91,131.92,80800000.0
2009-03-24 23:52:00,131.925,131.925,131.925,131.925,17200000.0
2009-03-24 23:53:00,131.915,131.92,131.83,131.845,157000000.0
2009-03-24 23:54:00,131.845,131.845,131.845,131.845,20200000.0
2009-03-24 23:55:00,131.845,131.845,131.81,131.81,65400000.0
2009-03-24 23:56:00,131.79,131.79,131.725,131.75,116500000.0
2009-03-24 23:57:00,131.75,131.81,131.735,131.795,68400000.0
2009-03-24 23:58:00,131.795,131.795,131.77,131.775,70600000.0
2009-03-24 23:59:00,131.775,131.82,131.77,131.8,88400000.0
2009-03-25 00:00:00,131.795,131.86,131.79,131.86,92600000.0
2009-03-25 00:01:00,131.865,131.92,131.865,131.905,95600000.0
2009-03-25 00:02:00,131.905,131.91,131.895,131.895,16000000.0
2009-03-25 00:03:00,131.88,131.9,131.86,131.895,42000000.0
2009-03-25 00:04:00,131.895,131.91,131.855,131.855,16800000.0
2009-03-25 00:05:00,131.855,131.865,131.855,131.855,12200000.0
2009-03-25 00:06:00,131.87,131.885,131.87,131.87,18600000.0
2009-03-25 00:07:00,131.875,131.885,131.865,131.865,11600000.0
2009-03-25 00:08:00,131.865,131.885,131.86,131.865,41200000.0
2009-03-25 00:09:00,131.875,131.88,131.865,131.865,14800000.0
2009-03-25 00:10:00,131.865,131.865,131.86,131.86,39600000.0
2009-03-25 00:11:00,131.86,131.88,131.86,131.865,61199999.0
2009-03-25 00:12:00,131.88,131.88,131.865,131.875,22800000.0
2009-03-25 00:13:00,131.88,131.965,131.88,131.95,78200000.0
2009-03-25 00:14:00,131.915,131.925,131.91,131.92,46800000.0
2009-03-25 00:15:00,131.915,131.915,131.915,131.915,3000000.0
2009-03-25 00:16:00,131.915,131.95,131.915,131.95,9600000.0
2009-03-25 00:17:00,131.955,131.97,131.955,131.965,11000000.0
2009-03-25 00:18:00,131.98,131.98,131.955,131.96,20600000.0
2009-03-25 00:19:00,131.935,131.935,131.935,131.935,5600000.0
2009-03-25 00:20:00,131.96,131.975,131.96,131.96,16200000.0
2009-03-25 00:21:00,131.945,131.97,131.945,131.97,18000000.0
2009-03-25 00:22:00,131.975,131.99,131.95,131.975,10000000.0
2009-03-25 00:23:00,131.97,132.0,131.97,132.0,12000000.0
2009-03-25 00:24:00,131.995,132.03,131.995,132.03,17000000.0
2009-03-25 00:25:00,132.02,132.055,132.02,132.055,10000000.0
2009-03-25 00:26:00,132.045,132.09,132.045,132.08,32000000.0
2009-03-25 00:27:00,132.08,132.085,132.06,132.085,9000000.0
2009-03-25 00:28:00,132.08,132.095,132.07,132.085,11000000.0
2009-03-25 00:29:00,132.08,132.1,132.065,132.09,34400000.0
2009-03-25 00:30:00,132.085,132.085,132.07,132.075,13000000.0
2009-03-25 00:31:00,132.075,132.14,132.075,132.125,20000000.0
2009-03-25 00:32:00,132.115,132.13,132.115,132.13,8000000.0
2009-03-25 00:33:00,132.135,132.135,132.115,132.115,20000000.0
2009-03-25 00:34:00,132.12,132.13,132.115,132.13,6000000.0
2009-03-25 00:35:00,132.13,132.14,132.125,132.14,15000000.0
2009-03-25 00:36:00,132.14,132.14,132.13,132.13,4000000.0
2009-03-25 00:37:00,132.13,132.18,132.13,132.175,24400000.0
2009-03-25 00:38:00,132.185,132.195,132.145,132.155,29500000.0
2009-03-25 00:39:00,132.16,132.18,132.155,132.165,26000000.0
2009-03-25 00:40:00,132.15,132.155,132.115,132.13,46400000.0
2009-03-25 00:41:00,132.13,132.16,132.13,132.16,33400000.0
2009-03-25 00:42:00,132.16,132.195,132.16,132.195,11000000.0
2009-03-25 00:43:00,132.19,132.195,132.185,132.19,15000000.0
2009-03-25 00:44:00,132.19,132.21,132.185,132.19,31700000.0
2009-03-25 00:45:00,132.19,132.245,132.19,132.23,15000000.0
2009-03-25 00:46:00,132.235,132.28,132.215,132.265,40600000.0
2009-03-25 00:47:00,132.27,132.28,132.255,132.28,117000000.0
2009-03-25 00:48:00,132.275,132.295,132.275,132.285,79800000.0
2009-03-25 00:49:00,132.295,132.315,132.285,132.305,98800000.0
2009-03-25 00:50:00,132.315,132.375,132.305,132.36,146600000.0
2009-03-25 00:51:00,132.36,132.36,132.34,132.345,129600000.0
2009-03-25 00:52:00,132.345,132.355,132.345,132.355,4000000.0
2009-03-25 00:53:00,132.355,132.385,132.35,132.385,11000000.0
2009-03-25 00:54:00,132.4,132.4,132.35,132.375,14600000.0
2009-03-25 00:55:00,132.39,132.445,132.39,132.44,9000000.0
2009-03-25 00:56:00,132.43,132.47,132.39,132.4,53600000.0
2009-03-25 00:57:00,132.4,132.405,132.355,132.395,32800000.0
2009-03-25 00:58:00,132.37,132.405,132.365,132.4,23400000.0
2009-03-25 00:59:00,132.41,132.42,132.395,132.4,21000000.0
2009-03-25 01:00:00,132.405,132.425,132.405,132.42,15000000.0
2009-03-25 01:01:00,132.43,132.435,132.415,132.415,12000000.0
2009-03-25 01:02:00,132.415,132.42,132.415,132.42,3000000.0
2009-03-25 01:03:00,132.43,132.43,132.425,132.425,2000000.0
2009-03-25 01:04:00,132.43,132.43,132.41,132.41,28600000.0
2009-03-25 01:05:00,132.41,132.435,132.39,132.41,88600000.0
2009-03-25 01:06:00,132.395,132.4,132.39,132.4,15800000.0
2009-03-25 01:07:00,132.395,132.395,132.375,132.38,8000000.0
2009-03-25 01:08:00,132.37,132.37,132.35,132.36,14000000.0
2009-03-25 01:09:00,132.36,132.37,132.335,132.35,42200000.0
2009-03-25 01:10:00,132.35,132.37,132.345,132.37,30600000.0
2009-03-25 01:11:00,132.37,132.385,132.37,132.385,5000000.0
2009-03-25 01:12:00,132.38,132.38,132.36,132.38,15600000.0
2009-03-25 01:13:00,132.36,132.37,132.355,132.355,13600000.0
2009-03-25 01:14:00,132.355,132.36,132.35,132.35,16000000.0
2009-03-25 01:15:00,132.35,132.37,132.35,132.37,33600000.0
2009-03-25 01:16:00,132.365,132.39,132.365,132.39,10000000.0
2009-03-25 01:17:00,132.375,132.38,132.37,132.375,17600000.0
2009-03-25 01:18:00,132.365,132.365,132.335,132.345,20600000.0
2009-03-25 01:19:00,132.345,132.345,132.31,132.32,21600000.0
2009-03-25 01:20:00,132.32,132.335,132.3,132.335,18000000.0
2009-03-25 01:21:00,132.34,132.36,132.31,132.33,35000000.0
2009-03-25 01:22:00,132.335,132.345,132.32,132.32,11000000.0
2009-03-25 01:23:00,132.32,132.32,132.27,132.29,21200000.0
2009-03-25 01:24:00,132.28,132.28,132.25,132.25,38400000.0
2009-03-25 01:25:00,132.245,132.29,132.245,132.26,45600000.0
2009-03-25 01:26:00,132.26,132.265,132.22,132.255,27200000.0
2009-03-25 01:27:00,132.265,132.27,132.225,132.245,47200000.0
2009-03-25 01:28:00,132.245,132.25,132.245,132.25,6000000.0
2009-03-25 01:29:00,132.25,132.25,132.205,132.205,44200000.0
2009-03-25 01:30:00,132.205,132.215,132.2,132.215,102800000.0
2009-03-25 01:31:00,132.22,132.27,132.22,132.25,48200000.0
2009-03-25 01:32:00,132.25,132.26,132.225,132.23,18000000.0
2009-03-25 01:33:00,132.225,132.235,132.22,132.235,10600000.0
2009-03-25 01:34:00,132.24,132.265,132.225,132.245,68200000.0
2009-03-25 01:35:00,132.245,132.335,132.245,132.335,21000000.0
2009-03-25 01:36:00,132.35,132.355,132.325,132.335,48000000.0
2009-03-25 01:37:00,132.345,132.365,132.275,132.28,150000000.0
2009-03-25 01:38:00,132.28,132.305,132.275,132.285,69200000.0
2009-03-25 01:39:00,132.28,132.285,132.28,132.28,7000000.0
2009-03-25 01:40:00,132.275,132.29,132.27,132.28,91000000.0
2009-03-25 01:41:00,132.275,132.275,132.255,132.265,27200000.0
2009-03-25 01:42:00,132.27,132.27,132.255,132.265,12600000.0
2009-03-25 01:43:00,132.27,132.28,132.26,132.26,26000000.0
2009-03-25 01:44:00,132.265,132.265,132.25,132.26,14600000.0
2009-03-25 01:45:00,132.26,132.34,132.255,132.315,50800000.0
2009-03-25 01:46:00,132.315,132.315,132.275,132.275,33600000.0
2009-03-25 01:47:00,132.285,132.31,132.28,132.305,75600000.0
2009-03-25 01:48:00,132.315,132.355,132.305,132.355,36600000.0
2009-03-25 01:49:00,132.35,132.4,132.35,132.365,67400000.0
2009-03-25 01:50:00,132.35,132.37,132.31,132.34,125600000.0
2009-03-25 01:51:00,132.34,132.39,132.27,132.345,170800000.0
2009-03-25 01:52:00,132.35,132.38,132.35,132.365,47000000.0
2009-03-25 01:53:00,132.365,132.385,132.35,132.38,72600000.0
2009-03-25 01:54:00,132.38,132.435,132.38,132.435,40800000.0
2009-03-25 01:55:00,132.445,132.48,132.41,132.455,93600000.0
2009-03-25 01:56:00,132.465,132.47,132.425,132.46,75400000.0
2009-03-25 01:57:00,132.47,132.47,132.425,132.45,76000000.0
2009-03-25 01:58:00,132.445,132.485,132.43,132.475,281400000.0
2009-03-25 01:59:00,132.475,132.57,132.475,132.57,201400000.0
2009-03-25 02:00:00,132.56,132.585,132.535,132.565,583799999.0
2009-03-25 02:01:00,132.565,132.565,132.465,132.505,185800000.0
2009-03-25 02:02:00,132.5,132.515,132.46,132.485,155600000.0
2009-03-25 02:03:00,132.48,132.495,132.435,132.48,83100000.0
2009-03-25 02:04:00,132.48,132.48,132.44,132.45,34600000.0
2009-03-25 02:05:00,132.44,132.485,132.405,132.465,51200000.0
2009-03-25 02:06:00,132.46,132.5,132.44,132.465,207800000.0
2009-03-25 02:07:00,132.47,132.48,132.455,132.48,58800000.0
2009-03-25 02:08:00,132.475,132.5,132.455,132.49,195400000.0
2009-03-25 02:09:00,132.505,132.51,132.485,132.5,265000000.0
2009-03-25 02:10:00,132.505,132.57,132.505,132.56,96800000.0
2009-03-25 02:11:00,132.555,132.57,132.53,132.53,119000000.0
2009-03-25 02:12:00,132.53,132.535,132.495,132.53,160100000.0
2009-03-25 02:13:00,132.53,132.53,132.44,132.44,156200000.0
2009-03-25 02:14:00,132.445,132.465,132.44,132.44,200800000.0
2009-03-25 02:15:00,132.44,132.445,132.385,132.4,130900000.0
2009-03-25 02:16:00,132.4,132.475,132.4,132.465,196400000.0
2009-03-25 02:17:00,132.465,132.475,132.435,132.445,83000000.0
2009-03-25 02:18:00,132.435,132.445,132.41,132.415,230500000.0
2009-03-25 02:19:00,132.415,132.415,132.375,132.395,96000000.0
2009-03-25 02:20:00,132.39,132.43,132.37,132.43,142000000.0
2009-03-25 02:21:00,132.43,132.43,132.345,132.355,113600000.0
2009-03-25 02:22:00,132.36,132.395,132.35,132.385,146600000.0
2009-03-25 02:23:00,132.385,132.39,132.285,132.285,165400000.0
2009-03-25 02:24:00,132.265,132.265,132.23,132.255,152600000.0
2009-03-25 02:25:00,132.27,132.27,132.19,132.19,164800000.0
2009-03-25 02:26:00,132.18,132.21,132.13,132.165,337200000.0
2009-03-25 02:27:00,132.165,132.17,132.13,132.16,188400000.0
2009-03-25 02:28:00,132.16,132.18,132.145,132.175,144900000.0
2009-03-25 02:29:00,132.17,132.17,132.13,132.135,118400000.0
2009-03-25 02:30:00,132.135,132.135,132.095,132.095,105800000.0
2009-03-25 02:31:00,132.1,132.115,132.1,132.11,17000000.0
2009-03-25 02:32:00,132.11,132.11,132.09,132.1,39600000.0
2009-03-25 02:33:00,132.095,132.13,132.095,132.1,165500000.0
2009-03-25 02:34:00,132.1,132.1,132.06,132.09,153500000.0
2009-03-25 02:35:00,132.095,132.1,132.08,132.095,79000000.0
2009-03-25 02:36:00,132.095,132.165,132.09,132.16,284800000.0
2009-03-25 02:37:00,132.16,132.165,132.135,132.14,245000001.0
2009-03-25 02:38:00,132.15,132.155,132.09,132.11,298800000.0
2009-03-25 02:39:00,132.11,132.11,131.995,132.005,142200000.0
2009-03-25 02:40:00,132.005,132.005,131.865,131.915,354900000.0
2009-03-25 02:41:00,131.915,131.995,131.885,131.99,261000000.0
2009-03-25 02:42:00,131.99,131.995,131.935,131.94,216600000.0
2009-03-25 02:43:00,131.95,131.955,131.91,131.935,214200000.0
2009-03-25 02:44:00,131.945,132.055,131.945,132.045,142400000.0
2009-03-25 02:45:00,132.045,132.05,132.04,132.05,65200000.0
2009-03-25 02:46:00,132.05,132.055,132.035,132.04,87200000.0
2009-03-25 02:47:00,132.045,132.05,132.035,132.05,47200000.0
2009-03-25 02:48:00,132.05,132.09,132.015,132.09,113200000.0
2009-03-25 02:49:00,132.09,132.09,132.035,132.035,137000000.0
2009-03-25 02:50:00,132.055,132.065,131.965,131.97,175200000.0
2009-03-25 02:51:00,131.97,131.97,131.865,131.9,194000000.0
2009-03-25 02:52:00,131.9,131.96,131.895,131.91,245000000.0
2009-03-25 02:53:00,131.92,131.935,131.82,131.845,340899999.0
2009-03-25 02:54:00,131.855,131.9,131.795,131.795,741400000.0
2009-03-25 02:55:00,131.785,131.85,131.75,131.76,333200001.0
2009-03-25 02:56:00,131.74,131.795,131.715,131.775,292600000.0
2009-03-25 02:57:00,131.775,131.79,131.755,131.755,387400000.0
2009-03-25 02:58:00,131.74,131.755,131.715,131.715,245600000.0
2009-03-25 02:59:00,131.72,131.725,131.645,131.72,426400000.0
2009-03-25 03:00:00,131.72,131.765,131.685,131.69,409800001.0
2009-03-25 03:01:00,131.685,131.685,131.32,131.33,513300000.0
2009-03-25 03:02:00,131.32,131.555,131.31,131.555,556800001.0
2009-03-25 03:03:00,131.545,131.57,131.46,131.505,469600000.0
2009-03-25 03:04:00,131.5,131.545,131.5,131.515,439200001.0
2009-03-25 03:05:00,131.53,131.56,131.515,131.56,312800000.0
2009-03-25 03:06:00,131.56,131.625,131.55,131.605,338600000.0
2009-03-25 03:07:00,131.6,131.605,131.565,131.565,98200000.0
2009-03-25 03:08:00,131.565,131.565,131.47,131.485,204200000.0
2009-03-25 03:09:00,131.495,131.495,131.4,131.43,389600000.0
2009-03-25 03:10:00,131.43,131.43,131.27,131.3,391100000.0
2009-03-25 03:11:00,131.3,131.315,131.22,131.245,484400000.0
2009-03-25 03:12:00,131.245,131.29,131.22,131.265,410100000.0
2009-03-25 03:13:00,131.265,131.34,131.265,131.31,368000000.0
2009-03-25 03:14:00,131.305,131.315,131.2,131.225,345700000.0
2009-03-25 03:15:00,131.23,131.23,131.08,131.16,369700000.0
2009-03-25 03:16:00,131.16,131.21,131.15,131.2,303600000.0
2009-03-25 03:17:00,131.19,131.35,131.185,131.35,286000000.0
2009-03-25 03:18:00,131.35,131.35,131.31,131.33,318600000.0
2009-03-25 03:19:00,131.325,131.325,131.29,131.305,227400000.0
2009-03-25 03:20:00,131.3,131.305,131.265,131.295,207000000.0
2009-03-25 03:21:00,131.295,131.365,131.275,131.355,111800000.0
2009-03-25 03:22:00,131.345,131.44,131.345,131.42,121800000.0
2009-03-25 03:23:00,131.425,131.505,131.415,131.47,95200000.0
2009-03-25 03:24:00,131.46,131.46,131.43,131.45,43000000.0
2009-03-25 03:25:00,131.455,131.475,131.425,131.44,37800000.0
2009-03-25 03:26:00,131.44,131.45,131.355,131.37,89500000.0
2009-03-25 03:27:00,131.375,131.405,131.36,131.395,38400000.0
2009-03-25 03:28:00,131.4,131.4,131.375,131.38,40000000.0
2009-03-25 03:29:00,131.385,131.41,131.385,131.41,49000000.0
2009-03-25 03:30:00,131.415,131.415,131.36,131.38,74100000.0
2009-03-25 03:31:00,131.38,131.46,131.355,131.455,120700000.0
2009-03-25 03:32:00,131.46,131.515,131.46,131.515,61400000.0
2009-03-25 03:33:00,131.51,131.515,131.47,131.505,55600000.0
2009-03-25 03:34:00,131.5,131.595,131.5,131.59,103000000.0
2009-03-25 03:35:00,131.585,131.63,131.57,131.605,115600000.0
2009-03-25 03:36:00,131.605,131.63,131.575,131.605,124000000.0
2009-03-25 03:37:00,131.605,131.675,131.605,131.64,92200000.0
2009-03-25 03:38:00,131.64,131.68,131.6,131.605,220800000.0
2009-03-25 03:39:00,131.605,131.62,131.51,131.54,245000002.0
2009-03-25 03:40:00,131.55,131.61,131.55,131.59,382200000.0
2009-03-25 03:41:00,131.595,131.61,131.59,131.6,91000000.0
2009-03-25 03:42:00,131.615,131.64,131.59,131.63,177200000.0
2009-03-25 03:43:00,131.64,131.73,131.635,131.725,296600000.0
2009-03-25 03:44:00,131.73,131.73,131.655,131.71,312200000.0
2009-03-25 03:45:00,131.705,131.82,131.7,131.82,430900000.0
2009-03-25 03:46:00,131.82,131.855,131.8,131.83,352600000.0
2009-03-25 03:47:00,131.83,131.83,131.785,131.795,153800000.0
2009-03-25 03:48:00,131.785,131.79,131.715,131.73,217500000.0
2009-03-25 03:49:00,131.73,131.735,131.705,131.715,331800001.0
2009-03-25 03:50:00,131.73,131.77,131.725,131.77,220200000.0
2009-03-25 03:51:00,131.77,131.77,131.74,131.75,35200000.0
2009-03-25 03:52:00,131.745,131.75,131.705,131.705,67400000.0
2009-03-25 03:53:00,131.705,131.705,131.655,131.67,149200000.0
2009-03-25 03:54:00,131.67,131.68,131.63,131.64,188800000.0
2009-03-25 03:55:00,131.64,131.65,131.59,131.595,303700000.0
2009-03-25 03:56:00,131.595,131.61,131.57,131.61,184600000.0
2009-03-25 03:57:00,131.61,131.65,131.595,131.64,188800000.0
2009-03-25 03:58:00,131.635,131.675,131.635,131.655,194600000.0
2009-03-25 03:59:00,131.655,131.655,131.555,131.585,265400000.0
2009-03-25 04:00:00,131.585,131.605,131.57,131.585,333400000.0
2009-03-25 04:01:00,131.585,131.635,131.585,131.625,169600000.0
2009-03-25 04:02:00,131.625,131.625,131.565,131.585,193800000.0
2009-03-25 04:03:00,131.575,131.63,131.56,131.62,228400000.0
2009-03-25 04:04:00,131.62,131.62,131.565,131.595,142800000.0
2009-03-25 04:05:00,131.6,131.675,131.595,131.6,324600000.0
2009-03-25 04:06:00,131.6,131.615,131.555,131.58,323400000.0
2009-03-25 04:07:00,131.58,131.61,131.58,131.595,136800000.0
2009-03-25 04:08:00,131.595,131.625,131.595,131.62,89800000.0
2009-03-25 04:09:00,131.62,131.635,131.615,131.63,61200000.0
2009-03-25 04:10:00,131.635,131.65,131.61,131.63,183200000.0
2009-03-25 04:11:00,131.635,131.64,131.615,131.615,27400000.0
2009-03-25 04:12:00,131.615,131.645,131.61,131.61,100800000.0
2009-03-25 04:13:00,131.605,131.61,131.605,131.61,48600000.0
2009-03-25 04:14:00,131.61,131.635,131.61,131.635,68200000.0
2009-03-25 04:15:00,131.635,131.635,131.62,131.625,39200000.0
2009-03-25 04:16:00,131.625,131.625,131.6,131.605,57000000.0
2009-03-25 04:17:00,131.605,131.605,131.58,131.58,75000000.0
2009-03-25 04:18:00,131.58,131.61,131.575,131.6,219600000.0
2009-03-25 04:19:00,131.6,131.61,131.6,131.61,44400000.0
2009-03-25 04:20:00,131.61,131.65,131.6,131.635,190800000.0
2009-03-25 04:21:00,131.645,131.645,131.63,131.635,34400000.0
2009-03-25 04:22:00,131.63,131.675,131.625,131.66,156400000.0
2009-03-25 04:23:00,131.66,131.675,131.65,131.65,149000000.0
2009-03-25 04:24:00,131.655,131.68,131.645,131.65,249200000.0
2009-03-25 04:25:00,131.655,131.67,131.65,131.67,162600000.0
2009-03-25 04:26:00,131.665,131.665,131.655,131.655,102000000.0
2009-03-25 04:27:00,131.66,131.67,131.655,131.665,111000000.0
2009-03-25 04:28:00,131.665,131.725,131.665,131.7,301600000.0
2009-03-25 04:29:00,131.7,131.7,131.64,131.645,188800000.0
2009-03-25 04:30:00,131.64,131.655,131.6,131.61,209000000.0
2009-03-25 04:31:00,131.62,131.625,131.62,131.62,63400000.0
2009-03-25 04:32:00,131.615,131.66,131.615,131.65,260600000.0
2009-03-25 04:33:00,131.65,131.65,131.635,131.635,110800000.0
2009-03-25 04:34:00,131.635,131.65,131.635,131.65,58400000.0
2009-03-25 04:35:00,131.645,131.705,131.645,131.68,72600000.0
2009-03-25 04:36:00,131.685,131.75,131.675,131.74,68000000.0
2009-03-25 04:37:00,131.745,131.75,131.73,131.73,29400000.0
2009-03-25 04:38:00,131.735,131.745,131.735,131.74,21800000.0
2009-03-25 04:39:00,131.735,131.775,131.735,131.755,46400000.0
2009-03-25 04:40:00,131.755,131.8,131.755,131.795,96000000.0
2009-03-25 04:41:00,131.8,131.84,131.74,131.74,134200000.0
2009-03-25 04:42:00,131.75,131.765,131.74,131.765,18200000.0
2009-03-25 04:43:00,131.765,131.77,131.72,131.745,75200000.0
2009-03-25 04:44:00,131.735,131.755,131.725,131.75,86600000.0
2009-03-25 04:45:00,131.75,131.755,131.73,131.735,43000000.0
2009-03-25 04:46:00,131.745,131.76,131.735,131.745,73400000.0
2009-03-25 04:47:00,131.745,131.765,131.735,131.765,92800000.0
2009-03-25 04:48:00,131.77,131.77,131.67,131.68,60600000.0
2009-03-25 04:49:00,131.675,131.71,131.63,131.66,184000000.0
2009-03-25 04:50:00,131.65,131.68,131.65,131.68,91000000.0
2009-03-25 04:51:00,131.665,131.69,131.655,131.655,67600000.0
2009-03-25 04:52:00,131.665,131.695,131.655,131.695,120600000.0
2009-03-25 04:53:00,131.69,131.69,131.65,131.675,88400000.0
2009-03-25 04:54:00,131.675,131.695,131.665,131.67,115400000.0
2009-03-25 04:55:00,131.67,131.68,131.67,131.67,88600000.0
2009-03-25 04:56:00,131.67,131.67,131.59,131.595,141900000.0
2009-03-25 04:57:00,131.595,131.595,131.54,131.595,195200000.0
2009-03-25 04:58:00,131.59,131.61,131.575,131.58,116000000.0
2009-03-25 04:59:00,131.585,131.61,131.585,131.6,128400000.0
2009-03-25 05:00:00,131.6,131.64,131.6,131.64,158200000.0
2009-03-25 05:01:00,131.64,131.64,131.615,131.63,112000000.0
2009-03-25 05:02:00,131.635,131.645,131.63,131.635,186600001.0
2009-03-25 05:03:00,131.645,131.65,131.635,131.65,113000000.0
2009-03-25 05:04:00,131.645,131.655,131.64,131.65,33800000.0
2009-03-25 05:05:00,131.64,131.645,131.64,131.645,8600000.0
2009-03-25 05:06:00,131.645,131.655,131.605,131.62,342600001.0
2009-03-25 05:07:00,131.62,131.645,131.62,131.63,55200000.0
2009-03-25 05:08:00,131.63,131.65,131.63,131.64,133200000.0
2009-03-25 05:09:00,131.635,131.66,131.635,131.645,80800000.0
2009-03-25 05:10:00,131.645,131.655,131.62,131.62,131800000.0
2009-03-25 05:11:00,131.625,131.63,131.56,131.615,170200000.0
2009-03-25 05:12:00,131.61,131.625,131.6,131.625,111000000.0
2009-03-25 05:13:00,131.635,131.645,131.625,131.64,171800000.0
2009-03-25 05:14:00,131.64,131.685,131.63,131.685,128400000.0
2009-03-25 05:15:00,131.685,131.685,131.66,131.665,148800000.0
2009-03-25 05:16:00,131.665,131.67,131.66,131.67,109600000.0
2009-03-25 05:17:00,131.675,131.735,131.675,131.715,274400000.0
2009-03-25 05:18:00,131.72,131.745,131.72,131.73,64400000.0
2009-03-25 05:19:00,131.735,131.735,131.715,131.72,81000000.0
2009-03-25 05:20:00,131.725,131.725,131.715,131.715,92800000.0
2009-03-25 05:21:00,131.715,131.72,131.695,131.7,93200000.0
2009-03-25 05:22:00,131.705,131.76,131.705,131.755,106200000.0
2009-03-25 05:23:00,131.755,131.765,131.745,131.75,88400000.0
2009-03-25 05:24:00,131.755,131.755,131.72,131.72,71200000.0
2009-03-25 05:25:00,131.725,131.725,131.685,131.685,137800000.0
2009-03-25 05:26:00,131.68,131.685,131.675,131.68,68600000.0
2009-03-25 05:27:00,131.68,131.68,131.65,131.66,88400000.0
2009-03-25 05:28:00,131.655,131.665,131.655,131.665,87600000.0
2009-03-25 05:29:00,131.665,131.685,131.65,131.685,80800000.0
2009-03-25 05:30:00,131.68,131.71,131.665,131.705,105800000.0
2009-03-25 05:31:00,131.705,131.71,131.68,131.68,168200000.0
2009-03-25 05:32:00,131.68,131.68,131.66,131.665,66000000.0
2009-03-25 05:33:00,131.665,131.67,131.66,131.67,146400000.0
2009-03-25 05:34:00,131.675,131.675,131.67,131.675,10000000.0
2009-03-25 05:35:00,131.685,131.71,131.685,131.695,41400000.0
2009-03-25 05:36:00,131.7,131.7,131.695,131.695,3000000.0
2009-03-25 05:37:00,131.695,131.71,131.695,131.7,9000000.0
2009-03-25 05:38:00,131.7,131.73,131.69,131.73,67400000.0
2009-03-25 05:39:00,131.72,131.775,131.715,131.775,69000000.0
2009-03-25 05:40:00,131.78,131.81,131.775,131.795,76200000.0
2009-03-25 05:41:00,131.795,131.81,131.79,131.8,64400000.0
2009-03-25 05:42:00,131.8,131.8,131.79,131.79,99200000.0
2009-03-25 05:43:00,131.79,131.89,131.79,131.89,236400000.0
2009-03-25 05:44:00,131.89,131.905,131.87,131.9,126200000.0
2009-03-25 05:45:00,131.9,131.915,131.865,131.88,110800000.0
2009-03-25 05:46:00,131.875,131.89,131.85,131.855,69800000.0
2009-03-25 05:47:00,131.865,131.89,131.82,131.89,131200000.0
2009-03-25 05:48:00,131.89,131.92,131.885,131.905,205000000.0
2009-03-25 05:49:00,131.9,131.9,131.855,131.855,75800000.0
2009-03-25 05:50:00,131.855,131.855,131.82,131.825,196600000.0
2009-03-25 05:51:00,131.82,131.82,131.78,131.8,201200000.0
2009-03-25 05:52:00,131.8,131.845,131.8,131.845,113400000.0
2009-03-25 05:53:00,131.84,131.86,131.805,131.825,115000000.0
2009-03-25 05:54:00,131.835,131.835,131.825,131.835,133000000.0
2009-03-25 05:55:00,131.84,131.86,131.84,131.855,57400000.0
2009-03-25 05:56:00,131.855,131.855,131.825,131.83,122200000.0
2009-03-25 05:57:00,131.83,131.835,131.795,131.81,128600000.0
2009-03-25 05:58:00,131.805,131.82,131.805,131.82,39600000.0
2009-03-25 05:59:00,131.82,131.85,131.815,131.82,84200000.0
2009-03-25 06:00:00,131.835,131.845,131.82,131.82,172200000.0
2009-03-25 06:01:00,131.815,131.895,131.815,131.895,153200000.0
2009-03-25 06:02:00,131.92,131.95,131.895,131.94,226200000.0
2009-03-25 06:03:00,131.91,131.945,131.91,131.91,153600000.0
2009-03-25 06:04:00,131.91,131.92,131.895,131.905,129000000.0
2009-03-25 06:05:00,131.905,131.97,131.905,131.97,135600000.0
2009-03-25 06:06:00,131.97,131.995,131.965,131.995,63000000.0
2009-03-25 06:07:00,131.99,132.075,131.99,132.06,207800000.0
2009-03-25 06:08:00,132.055,132.095,132.045,132.09,228200000.0
2009-03-25 06:09:00,132.09,132.1,132.05,132.08,127000000.0
2009-03-25 06:10:00,132.085,132.145,132.075,132.135,79000000.0
2009-03-25 06:11:00,132.135,132.145,132.115,132.125,56800000.0
2009-03-25 06:12:00,132.115,132.155,132.105,132.13,111700000.0
2009-03-25 06:13:00,132.125,132.155,132.12,132.14,118800000.0
2009-03-25 06:14:00,132.14,132.15,132.1,132.1,56000000.0
2009-03-25 06:15:00,132.105,132.115,132.07,132.11,257000000.0
2009-03-25 06:16:00,132.11,132.12,132.07,132.095,222800002.0
2009-03-25 06:17:00,132.085,132.09,132.07,132.09,73000000.0
2009-03-25 06:18:00,132.08,132.09,132.07,132.075,79600000.0
2009-03-25 06:19:00,132.08,132.085,132.07,132.07,64600000.0
2009-03-25 06:20:00,132.07,132.075,132.055,132.055,164000000.0
2009-03-25 06:21:00,132.05,132.075,132.05,132.07,165200000.0
2009-03-25 06:22:00,132.065,132.085,132.055,132.055,103000000.0
2009-03-25 06:23:00,132.055,132.06,132.05,132.055,62600000.0
2009-03-25 06:24:00,132.055,132.06,132.025,132.025,88200000.0
2009-03-25 06:25:00,132.025,132.025,132.01,132.015,62600000.0
2009-03-25 06:26:00,132.01,132.035,131.96,132.02,243600000.0
2009-03-25 06:27:00,132.02,132.025,131.935,131.96,118100000.0
2009-03-25 06:28:00,131.965,131.965,131.935,131.96,255200000.0
2009-03-25 06:29:00,131.96,131.96,131.925,131.945,149000000.0
2009-03-25 06:30:00,131.95,131.97,131.935,131.96,249400000.0
2009-03-25 06:31:00,131.96,131.975,131.93,131.935,35400000.0
2009-03-25 06:32:00,131.94,131.94,131.885,131.885,93400000.0
2009-03-25 06:33:00,131.88,131.885,131.88,131.88,28200000.0
2009-03-25 06:34:00,131.88,131.89,131.88,131.88,60200000.0
2009-03-25 06:35:00,131.88,131.945,131.88,131.925,109000000.0
2009-03-25 06:36:00,131.92,131.935,131.92,131.93,26200000.0
2009-03-25 06:37:00,131.925,131.925,131.885,131.885,60800000.0
2009-03-25 06:38:00,131.88,131.895,131.88,131.885,32800000.0
2009-03-25 06:39:00,131.88,131.88,131.88,131.88,12200000.0
2009-03-25 06:40:00,131.88,131.925,131.88,131.9,72800000.0
2009-03-25 06:41:00,131.9,131.91,131.885,131.895,88000000.0
2009-03-25 06:42:00,131.895,131.895,131.85,131.85,146600000.0
2009-03-25 06:43:00,131.845,131.845,131.795,131.8,252200000.0
2009-03-25 06:44:00,131.8,131.825,131.79,131.8,304200000.0
2009-03-25 06:45:00,131.8,131.8,131.75,131.76,193200000.0
2009-03-25 06:46:00,131.76,131.765,131.72,131.745,192400000.0
2009-03-25 06:47:00,131.745,131.78,131.745,131.775,155000000.0
2009-03-25 06:48:00,131.77,131.775,131.76,131.76,76800000.0
2009-03-25 06:49:00,131.77,131.78,131.76,131.78,38000000.0
2009-03-25 06:50:00,131.78,131.815,131.775,131.8,118000000.0
2009-03-25 06:51:00,131.805,131.825,131.8,131.82,108200000.0
2009-03-25 06:52:00,131.825,131.86,131.825,131.84,174200000.0
2009-03-25 06:53:00,131.84,131.845,131.825,131.825,113200000.0
2009-03-25 06:54:00,131.825,131.83,131.8,131.815,198800000.0
2009-03-25 06:55:00,131.81,131.81,131.805,131.805,33800000.0
2009-03-25 06:56:00,131.805,131.83,131.805,131.825,58600000.0
2009-03-25 06:57:00,131.83,131.835,131.82,131.82,18200000.0
2009-03-25 06:58:00,131.82,131.835,131.805,131.82,58600000.0
2009-03-25 06:59:00,131.825,131.835,131.82,131.82,108400000.0
2009-03-25 07:00:00,131.815,131.815,131.78,131.785,203800000.0
2009-03-25 07:01:00,131.78,131.79,131.78,131.785,42800000.0
2009-03-25 07:02:00,131.79,131.825,131.785,131.825,77400000.0
2009-03-25 07:03:00,131.825,131.845,131.79,131.835,145600000.0
2009-03-25 07:04:00,131.835,131.835,131.825,131.83,49000000.0
2009-03-25 07:05:00,131.83,131.845,131.815,131.84,94200000.0
2009-03-25 07:06:00,131.835,131.835,131.825,131.83,22600000.0
2009-03-25 07:07:00,131.83,131.845,131.825,131.84,57800000.0
2009-03-25 07:08:00,131.84,131.84,131.82,131.825,124800000.0
2009-03-25 07:09:00,131.82,131.83,131.82,131.83,37000000.0
2009-03-25 07:10:00,131.84,131.85,131.825,131.84,67600000.0
2009-03-25 07:11:00,131.84,131.845,131.825,131.845,54900000.0
2009-03-25 07:12:00,131.845,131.86,131.825,131.83,65600000.0
2009-03-25 07:13:00,131.815,131.835,131.815,131.82,91600000.0
2009-03-25 07:14:00,131.825,131.83,131.815,131.815,81200000.0
2009-03-25 07:15:00,131.825,131.825,131.81,131.82,18500000.0
2009-03-25 07:16:00,131.82,131.835,131.82,131.835,20400000.0
2009-03-25 07:17:00,131.835,131.86,131.82,131.855,37500000.0
2009-03-25 07:18:00,131.865,131.875,131.845,131.87,118600000.0
2009-03-25 07:19:00,131.87,131.87,131.785,131.79,218600000.0
2009-03-25 07:20:00,131.805,131.815,131.735,131.74,317000000.0
2009-03-25 07:21:00,131.73,131.74,131.67,131.68,256400000.0
2009-03-25 07:22:00,131.685,131.705,131.635,131.635,263200000.0
2009-03-25 07:23:00,131.635,131.635,131.55,131.6,495400000.0
2009-03-25 07:24:00,131.6,131.62,131.59,131.62,194000000.0
2009-03-25 07:25:00,131.62,131.635,131.515,131.515,163600000.0
2009-03-25 07:26:00,131.525,131.535,131.49,131.5,265000000.0
2009-03-25 07:27:00,131.505,131.505,131.295,131.295,535900000.0
2009-03-25 07:28:00,131.3,131.47,131.295,131.39,450200000.0
2009-03-25 07:29:00,131.39,131.44,131.315,131.385,379600000.0
2009-03-25 07:30:00,131.385,131.385,131.3,131.34,478600000.0
2009-03-25 07:31:00,131.355,131.355,131.17,131.195,285000000.0
2009-03-25 07:32:00,131.185,131.32,131.18,131.315,204000000.0
2009-03-25 07:33:00,131.315,131.36,131.315,131.33,71400000.0
2009-03-25 07:34:00,131.33,131.335,131.285,131.31,177600000.0
2009-03-25 07:35:00,131.3,131.4,131.3,131.385,152800000.0
2009-03-25 07:36:00,131.395,131.415,131.35,131.35,154800000.0
2009-03-25 07:37:00,131.35,131.36,131.325,131.345,180700000.0
2009-03-25 07:38:00,131.35,131.405,131.35,131.365,69600000.0
2009-03-25 07:39:00,131.36,131.365,131.33,131.35,75000000.0
2009-03-25 07:40:00,131.34,131.35,131.14,131.14,193900000.0
2009-03-25 07:41:00,131.135,131.14,130.98,131.09,322400000.0
2009-03-25 07:42:00,131.095,131.215,131.075,131.195,362500000.0
2009-03-25 07:43:00,131.2,131.31,131.2,131.295,118600000.0
2009-03-25 07:44:00,131.29,131.395,131.29,131.395,163200000.0
2009-03-25 07:45:00,131.4,131.4,131.3,131.325,162700000.0
2009-03-25 07:46:00,131.33,131.37,131.315,131.355,142400000.0
2009-03-25 07:47:00,131.35,131.36,131.325,131.355,74800000.0
2009-03-25 07:48:00,131.355,131.485,131.355,131.47,86300000.0
2009-03-25 07:49:00,131.485,131.485,131.39,131.4,107000000.0
2009-03-25 07:50:00,131.415,131.485,131.415,131.44,123400000.0
2009-03-25 07:51:00,131.44,131.575,131.43,131.575,188300000.0
2009-03-25 07:52:00,131.57,131.68,131.565,131.67,160800000.0
2009-03-25 07:53:00,131.645,131.65,131.435,131.475,300800000.0
2009-03-25 07:54:00,131.485,131.53,131.48,131.53,234800000.0
2009-03-25 07:55:00,131.54,131.605,131.54,131.605,267400000.0
2009-03-25 07:56:00,131.605,131.625,131.585,131.585,36000000.0
2009-03-25 07:57:00,131.585,131.59,131.56,131.57,11800000.0
2009-03-25 07:58:00,131.575,131.64,131.56,131.64,149200000.0
2009-03-25 07:59:00,131.64,131.67,131.62,131.645,126400000.0
2009-03-25 08:00:00,131.645,131.655,131.57,131.57,114000000.0
2009-03-25 08:01:00,131.57,131.57,131.395,131.41,350000000.0
2009-03-25 08:02:00,131.41,131.415,131.31,131.315,417100000.0
2009-03-25 08:03:00,131.3,131.365,131.265,131.3,549800000.0
2009-03-25 08:04:00,131.29,131.315,131.27,131.31,391800000.0
2009-03-25 08:05:00,131.31,131.445,131.31,131.43,126100000.0
2009-03-25 08:06:00,131.43,131.585,131.42,131.585,143800000.0
2009-03-25 08:07:00,131.615,131.64,131.56,131.605,179600000.0
2009-03-25 08:08:00,131.6,131.6,131.475,131.49,144500000.0
2009-03-25 08:09:00,131.495,131.52,131.485,131.495,67800000.0
2009-03-25 08:10:00,131.5,131.55,131.495,131.495,138800000.0
2009-03-25 08:11:00,131.495,131.5,131.49,131.5,19000000.0
2009-03-25 08:12:00,131.505,131.525,131.495,131.52,66000000.0
2009-03-25 08:13:00,131.515,131.525,131.485,131.485,12000000.0
2009-03-25 08:14:00,131.475,131.565,131.47,131.535,79400000.0
2009-03-25 08:15:00,131.525,131.57,131.525,131.54,69200000.0
2009-03-25 08:16:00,131.54,131.59,131.54,131.575,129700000.0
2009-03-25 08:17:00,131.6,131.615,131.575,131.61,46000000.0
2009-03-25 08:18:00,131.61,131.64,131.61,131.615,63100000.0
2009-03-25 08:19:00,131.625,131.65,131.555,131.555,93700000.0
2009-03-25 08:20:00,131.545,131.575,131.54,131.55,126600000.0
2009-03-25 08:21:00,131.55,131.56,131.515,131.53,219000000.0
2009-03-25 08:22:00,131.54,131.545,131.54,131.54,20000000.0
2009-03-25 08:23:00,131.545,131.585,131.545,131.55,122400000.0
2009-03-25 08:24:00,131.55,131.555,131.55,131.555,39000000.0
2009-03-25 08:25:00,131.555,131.555,131.525,131.525,68600000.0
2009-03-25 08:26:00,131.53,131.54,131.51,131.51,85000000.0
2009-03-25 08:27:00,131.52,131.565,131.52,131.545,174800000.0
2009-03-25 08:28:00,131.55,131.575,131.51,131.515,230700000.0
2009-03-25 08:29:00,131.52,131.53,131.51,131.52,227200000.0
2009-03-25 08:30:00,131.52,131.54,131.51,131.53,222200000.0
2009-03-25 08:31:00,131.525,131.535,131.51,131.51,238800000.0
2009-03-25 08:32:00,131.51,131.51,131.485,131.49,84000000.0
2009-03-25 08:33:00,131.49,131.495,131.42,131.42,207400000.0
2009-03-25 08:34:00,131.42,131.435,131.395,131.435,134000000.0
2009-03-25 08:35:00,131.435,131.46,131.425,131.435,141400000.0
2009-03-25 08:36:00,131.43,131.435,131.33,131.33,360400000.0
2009-03-25 08:37:00,131.33,131.33,131.25,131.3,372200002.0
2009-03-25 08:38:00,131.305,131.355,131.3,131.355,262200000.0
2009-03-25 08:39:00,131.35,131.405,131.35,131.405,102000000.0
2009-03-25 08:40:00,131.415,131.48,131.41,131.445,230200000.0
2009-03-25 08:41:00,131.445,131.47,131.44,131.47,129800000.0
2009-03-25 08:42:00,131.47,131.495,131.47,131.495,147600000.0
2009-03-25 08:43:00,131.495,131.525,131.495,131.5,158000000.0
2009-03-25 08:44:00,131.495,131.505,131.44,131.495,121200000.0
2009-03-25 08:45:00,131.495,131.52,131.495,131.5,130800000.0
2009-03-25 08:46:00,131.5,131.515,131.495,131.51,186000000.0
2009-03-25 08:47:00,131.505,131.565,131.505,131.55,185400000.0
2009-03-25 08:48:00,131.555,131.56,131.46,131.47,249000000.0
2009-03-25 08:49:00,131.47,131.475,131.465,131.47,95000000.0
2009-03-25 08:50:00,131.475,131.53,131.47,131.505,203200000.0
2009-03-25 08:51:00,131.505,131.53,131.505,131.52,91800000.0
2009-03-25 08:52:00,131.525,131.53,131.47,131.47,146200000.0
2009-03-25 08:53:00,131.47,131.47,131.35,131.385,353600000.0
2009-03-25 08:54:00,131.39,131.39,131.265,131.275,257600000.0
2009-03-25 08:55:00,131.28,131.39,131.28,131.325,243200000.0
2009-03-25 08:56:00,131.325,131.325,131.255,131.275,249600000.0
2009-03-25 08:57:00,131.28,131.29,131.25,131.265,219200000.0
2009-03-25 08:58:00,131.26,131.31,131.225,131.23,288900000.0
2009-03-25 08:59:00,131.22,131.28,131.22,131.28,151600000.0
2009-03-25 09:00:00,131.26,131.33,131.255,131.33,444400000.0
2009-03-25 09:01:00,131.33,131.415,131.325,131.365,479100001.0
2009-03-25 09:02:00,131.365,131.445,131.365,131.445,325200000.0
2009-03-25 09:03:00,131.445,131.455,131.35,131.37,322500000.0
2009-03-25 09:04:00,131.365,131.425,131.36,131.42,234200000.0
2009-03-25 09:05:00,131.425,131.455,131.365,131.41,405300001.0
2009-03-25 09:06:00,131.41,131.42,131.385,131.395,308800000.0
2009-03-25 09:07:00,131.395,131.4,131.35,131.355,177600000.0
2009-03-25 09:08:00,131.36,131.405,131.355,131.375,319800000.0
2009-03-25 09:09:00,131.375,131.38,131.365,131.375,199400000.0
2009-03-25 09:10:00,131.375,131.38,131.36,131.38,232200000.0
2009-03-25 09:11:00,131.375,131.4,131.365,131.39,271000000.0
2009-03-25 09:12:00,131.385,131.42,131.385,131.395,163800000.0
2009-03-25 09:13:00,131.395,131.395,131.365,131.375,237000000.0
2009-03-25 09:14:00,131.375,131.415,131.375,131.405,116200000.0
2009-03-25 09:15:00,131.405,131.41,131.35,131.38,311799999.0
2009-03-25 09:16:00,131.38,131.385,131.315,131.345,208800000.0
2009-03-25 09:17:00,131.35,131.37,131.285,131.3,290600000.0
2009-03-25 09:18:00,131.295,131.295,131.265,131.265,348400000.0
2009-03-25 09:19:00,131.255,131.265,131.225,131.225,685600000.0
2009-03-25 09:20:00,131.225,131.315,131.215,131.285,678800000.0
2009-03-25 09:21:00,131.29,131.29,131.255,131.255,248200000.0
2009-03-25 09:22:00,131.255,131.28,131.24,131.25,461200000.0
2009-03-25 09:23:00,131.245,131.29,131.245,131.285,423800000.0
2009-03-25 09:24:00,131.285,131.29,131.27,131.27,188000000.0
2009-03-25 09:25:00,131.28,131.355,131.28,131.305,431800000.0
2009-03-25 09:26:00,131.31,131.315,131.265,131.29,453399999.0
2009-03-25 09:27:00,131.29,131.29,131.235,131.275,417000000.0
2009-03-25 09:28:00,131.275,131.285,131.255,131.27,395600000.0
2009-03-25 09:29:00,131.265,131.365,131.26,131.35,534200001.0
2009-03-25 09:30:00,131.345,131.345,131.285,131.3,619000000.0
2009-03-25 09:31:00,131.28,131.35,131.28,131.34,460799999.0
2009-03-25 09:32:00,131.335,131.42,131.335,131.42,410200000.0
2009-03-25 09:33:00,131.42,131.42,131.295,131.305,461400002.0
2009-03-25 09:34:00,131.305,131.37,131.3,131.355,524400000.0
2009-03-25 09:35:00,131.355,131.36,131.315,131.33,297800001.0
2009-03-25 09:36:00,131.335,131.375,131.325,131.355,274800000.0
2009-03-25 09:37:00,131.35,131.37,131.335,131.34,174000000.0
2009-03-25 09:38:00,131.34,131.355,131.285,131.305,480200000.0
2009-03-25 09:39:00,131.3,131.33,131.285,131.3,619899999.0
2009-03-25 09:40:00,131.305,131.355,131.305,131.345,401600002.0
2009-03-25 09:41:00,131.345,131.355,131.325,131.35,429100002.0
2009-03-25 09:42:00,131.35,131.41,131.345,131.405,445000000.0
2009-03-25 09:43:00,131.41,131.46,131.4,131.455,321800000.0
2009-03-25 09:44:00,131.455,131.48,131.43,131.475,427800000.0
2009-03-25 09:45:00,131.475,131.475,131.43,131.445,437200000.0
2009-03-25 09:46:00,131.445,131.53,131.445,131.53,502600000.0
2009-03-25 09:47:00,131.525,131.605,131.515,131.595,739200000.0
2009-03-25 09:48:00,131.59,131.595,131.505,131.53,570900000.0
2009-03-25 09:49:00,131.53,131.59,131.495,131.5,654899999.0
2009-03-25 09:50:00,131.505,131.53,131.49,131.515,457400003.0
2009-03-25 09:51:00,131.515,131.56,131.505,131.525,671999999.0
2009-03-25 09:52:00,131.525,131.525,131.5,131.51,377000001.0
2009-03-25 09:53:00,131.505,131.575,131.495,131.575,685200004.0
2009-03-25 09:54:00,131.575,131.605,131.555,131.58,594200004.0
2009-03-25 09:55:00,131.575,131.575,131.475,131.49,819599999.0
2009-03-25 09:56:00,131.485,131.505,131.475,131.485,710600001.0
2009-03-25 09:57:00,131.485,131.515,131.48,131.505,587200000.0
2009-03-25 09:58:00,131.505,131.51,131.47,131.47,372600000.0
2009-03-25 09:59:00,131.47,131.505,131.44,131.44,939399998.0
2009-03-25 10:00:00,131.45,131.455,131.405,131.44,747400001.0
2009-03-25 10:01:00,131.44,131.53,131.44,131.48,1088900007.0
2009-03-25 10:02:00,131.485,131.49,131.45,131.465,668200004.0
2009-03-25 10:03:00,131.465,131.475,131.395,131.395,788800000.0
2009-03-25 10:04:00,131.395,131.42,131.355,131.4,697700001.0
2009-03-25 10:05:00,131.405,131.45,131.395,131.42,912399999.0
2009-03-25 10:06:00,131.415,131.48,131.4,131.455,684399999.0
2009-03-25 10:07:00,131.46,131.505,131.455,131.505,768400001.0
2009-03-25 10:08:00,131.505,131.525,131.47,131.5,599000000.0
2009-03-25 10:09:00,131.49,131.51,131.465,131.475,644899999.0
2009-03-25 10:10:00,131.49,131.51,131.47,131.5,425000000.0
2009-03-25 10:11:00,131.505,131.505,131.445,131.465,366100000.0
2009-03-25 10:12:00,131.465,131.47,131.42,131.455,582000001.0
2009-03-25 10:13:00,131.46,131.475,131.455,131.465,610400002.0
2009-03-25 10:14:00,131.46,131.46,131.435,131.44,618000001.0
2009-03-25 10:15:00,131.445,131.465,131.42,131.44,800200000.0
2009-03-25 10:16:00,131.44,131.44,131.38,131.38,553199997.0
2009-03-25 10:17:00,131.38,131.415,131.38,131.38,637599999.0
2009-03-25 10:18:00,131.38,131.43,131.38,131.405,713999999.0
2009-03-25 10:19:00,131.41,131.45,131.41,131.415,532200005.0
2009-03-25 10:20:00,131.42,131.465,131.41,131.465,370200002.0
2009-03-25 10:21:00,131.465,131.475,131.435,131.45,853200009.0
2009-03-25 10:22:00,131.45,131.45,131.4,131.425,835800000.0
2009-03-25 10:23:00,131.425,131.425,131.375,131.405,708600002.0
2009-03-25 10:24:00,131.405,131.465,131.39,131.445,961600003.0
2009-03-25 10:25:00,131.445,131.46,131.395,131.42,721000003.0
2009-03-25 10:26:00,131.42,131.425,131.35,131.35,627800001.0
2009-03-25 10:27:00,131.35,131.35,131.295,131.325,583400004.0
2009-03-25 10:28:00,131.325,131.385,131.32,131.375,730800000.0
2009-03-25 10:29:00,131.385,131.41,131.32,131.325,648800004.0
2009-03-25 10:30:00,131.325,131.33,131.25,131.275,574800000.0
2009-03-25 10:31:00,131.285,131.29,131.115,131.14,730600003.0
2009-03-25 10:32:00,131.135,131.175,130.96,130.98,650800001.0
2009-03-25 10:33:00,131.0,131.035,130.805,130.83,761399999.0
2009-03-25 10:34:00,130.83,130.865,130.785,130.805,896700000.0
2009-03-25 10:35:00,130.805,130.865,130.765,130.79,774200000.0
2009-03-25 10:36:00,130.79,130.92,130.785,130.905,743699999.0
2009-03-25 10:37:00,130.89,130.945,130.86,130.94,831500002.0
2009-03-25 10:38:00,130.94,131.085,130.94,131.01,718399999.0
2009-03-25 10:39:00,131.01,131.04,130.96,130.98,541399999.0
2009-03-25 10:40:00,130.985,131.025,130.98,131.015,417900003.0
2009-03-25 10:41:00,131.015,131.13,131.015,131.1,364800001.0
2009-03-25 10:42:00,131.1,131.145,131.095,131.13,525599999.0
2009-03-25 10:43:00,131.13,131.19,131.13,131.19,444800000.0
2009-03-25 10:44:00,131.19,131.26,131.18,131.25,462000000.0
2009-03-25 10:45:00,131.25,131.25,131.115,131.115,611800004.0
2009-03-25 10:46:00,131.11,131.125,131.075,131.11,506600001.0
2009-03-25 10:47:00,131.115,131.12,131.015,131.05,557600001.0
2009-03-25 10:48:00,131.05,131.185,131.035,131.185,772600012.0
2009-03-25 10:49:00,131.19,131.245,131.18,131.18,661400002.0
2009-03-25 10:50:00,131.18,131.195,131.175,131.18,475399998.0
2009-03-25 10:51:00,131.18,131.195,131.18,131.195,538200007.0
2009-03-25 10:52:00,131.195,131.205,131.16,131.185,622600002.0
2009-03-25 10:53:00,131.18,131.26,131.165,131.26,449400002.0
2009-03-25 10:54:00,131.26,131.295,131.25,131.29,373500000.0
2009-03-25 10:55:00,131.3,131.365,131.3,131.345,612800000.0
2009-03-25 10:56:00,131.37,131.37,131.325,131.33,553199999.0
2009-03-25 10:57:00,131.33,131.33,131.3,131.305,183600000.0
2009-03-25 10:58:00,131.32,131.45,131.305,131.425,829699999.0
2009-03-25 10:59:00,131.425,131.465,131.34,131.355,549900001.0
2009-03-25 11:00:00,131.345,131.355,131.23,131.255,538200003.0
2009-03-25 11:01:00,131.255,131.27,131.21,131.255,800900004.0
2009-03-25 11:02:00,131.255,131.255,131.17,131.25,450000000.0
2009-03-25 11:03:00,131.25,131.385,131.24,131.315,845200004.0
2009-03-25 11:04:00,131.315,131.405,131.26,131.405,623800001.0
2009-03-25 11:05:00,131.41,131.475,131.4,131.45,844099998.0
2009-03-25 11:06:00,131.45,131.485,131.43,131.44,996200000.0
2009-03-25 11:07:00,131.44,131.515,131.435,131.435,759400002.0
2009-03-25 11:08:00,131.43,131.455,131.43,131.45,604200010.0
2009-03-25 11:09:00,131.44,131.48,131.43,131.46,727200003.0
2009-03-25 11:10:00,131.465,131.52,131.455,131.475,650800002.0
2009-03-25 11:11:00,131.475,131.545,131.47,131.51,613000003.0
2009-03-25 11:12:00,131.51,131.545,131.47,131.545,466800000.0
2009-03-25 11:13:00,131.54,131.595,131.52,131.52,535700003.0
2009-03-25 11:14:00,131.525,131.555,131.505,131.545,555900000.0
2009-03-25 11:15:00,131.55,131.555,131.5,131.51,486599999.0
2009-03-25 11:16:00,131.51,131.52,131.475,131.49,364000001.0
2009-03-25 11:17:00,131.465,131.535,131.435,131.525,690500003.0
2009-03-25 11:18:00,131.525,131.525,131.48,131.495,460500000.0
2009-03-25 11:19:00,131.495,131.55,131.495,131.545,587599999.0
2009-03-25 11:20:00,131.54,131.665,131.525,131.66,872199999.0
2009-03-25 11:21:00,131.665,131.7,131.66,131.68,487000001.0
2009-03-25 11:22:00,131.66,131.66,131.57,131.575,530099999.0
2009-03-25 11:23:00,131.575,131.595,131.57,131.57,599200000.0
2009-03-25 11:24:00,131.57,131.61,131.565,131.565,443399999.0
2009-03-25 11:25:00,131.565,131.565,131.515,131.535,612599999.0
2009-03-25 11:26:00,131.54,131.58,131.53,131.555,474400000.0
2009-03-25 11:27:00,131.555,131.56,131.52,131.53,595800000.0
2009-03-25 11:28:00,131.525,131.55,131.515,131.53,315500000.0
2009-03-25 11:29:00,131.53,131.54,131.51,131.525,476199996.0
2009-03-25 11:30:00,131.53,131.54,131.515,131.535,635800003.0
2009-03-25 11:31:00,131.54,131.55,131.5,131.525,747999996.0
2009-03-25 11:32:00,131.525,131.59,131.515,131.59,756800003.0
2009-03-25 11:33:00,131.59,131.605,131.495,131.5,633000000.0
2009-03-25 11:34:00,131.5,131.525,131.465,131.475,484000001.0
2009-03-25 11:35:00,131.475,131.485,131.435,131.485,432600001.0
2009-03-25 11:36:00,131.485,131.5,131.47,131.5,372800003.0
2009-03-25 11:37:00,131.5,131.545,131.49,131.545,221200000.0
2009-03-25 11:38:00,131.545,131.56,131.515,131.525,497600000.0
2009-03-25 11:39:00,131.525,131.56,131.52,131.525,331800000.0
2009-03-25 11:40:00,131.525,131.55,131.515,131.525,407800000.0
2009-03-25 11:41:00,131.525,131.55,131.49,131.55,341600000.0
2009-03-25 11:42:00,131.54,131.66,131.52,131.66,827000001.0
2009-03-25 11:43:00,131.655,131.765,131.65,131.715,770100001.0
2009-03-25 11:44:00,131.715,131.81,131.71,131.78,550800002.0
2009-03-25 11:45:00,131.78,131.795,131.76,131.78,695200004.0
2009-03-25 11:46:00,131.78,131.815,131.78,131.8,315500001.0
2009-03-25 11:47:00,131.8,131.8,131.76,131.76,283600000.0
2009-03-25 11:48:00,131.76,131.765,131.72,131.725,322300000.0
2009-03-25 11:49:00,131.725,131.73,131.67,131.7,341400000.0
2009-03-25 11:50:00,131.7,131.7,131.62,131.66,651400000.0
2009-03-25 11:51:00,131.66,131.66,131.615,131.62,431400001.0
2009-03-25 11:52:00,131.63,131.655,131.61,131.64,607800002.0
2009-03-25 11:53:00,131.64,131.665,131.615,131.64,748399999.0
2009-03-25 11:54:00,131.64,131.65,131.63,131.65,417200000.0
2009-03-25 11:55:00,131.65,131.68,131.65,131.655,435000000.0
2009-03-25 11:56:00,131.655,131.67,131.645,131.645,723600001.0
2009-03-25 11:57:00,131.645,131.68,131.62,131.63,597600002.0
2009-03-25 11:58:00,131.63,131.675,131.63,131.66,333400001.0
2009-03-25 11:59:00,131.66,131.725,131.655,131.725,470800001.0
2009-03-25 12:00:00,131.735,131.735,131.635,131.67,678000002.0
2009-03-25 12:01:00,131.67,131.69,131.625,131.645,560600003.0
2009-03-25 12:02:00,131.65,131.7,131.65,131.7,921600003.0
2009-03-25 12:03:00,131.705,131.74,131.65,131.675,640800002.0
2009-03-25 12:04:00,131.68,131.695,131.625,131.64,906000002.0
2009-03-25 12:05:00,131.64,131.76,131.64,131.755,712000002.0
2009-03-25 12:06:00,131.755,131.76,131.73,131.735,514400000.0
2009-03-25 12:07:00,131.735,131.825,131.735,131.76,706400000.0
2009-03-25 12:08:00,131.76,131.795,131.745,131.78,1021000008.0
2009-03-25 12:09:00,131.785,131.825,131.785,131.8,714400002.0
2009-03-25 12:10:00,131.81,131.815,131.67,131.685,780800005.0
2009-03-25 12:11:00,131.695,131.725,131.68,131.7,624200002.0
2009-03-25 12:12:00,131.685,131.725,131.685,131.71,786800001.0
2009-03-25 12:13:00,131.71,131.765,131.695,131.76,879400000.0
2009-03-25 12:14:00,131.76,131.765,131.705,131.705,752200003.0
2009-03-25 12:15:00,131.705,131.745,131.705,131.705,507200001.0
2009-03-25 12:16:00,131.705,131.71,131.66,131.675,652399999.0
2009-03-25 12:17:00,131.68,131.765,131.68,131.725,626099999.0
2009-03-25 12:18:00,131.735,131.745,131.7,131.7,293400000.0
2009-03-25 12:19:00,131.72,131.74,131.71,131.71,486400002.0
2009-03-25 12:20:00,131.705,131.72,131.7,131.72,293400001.0
2009-03-25 12:21:00,131.715,131.755,131.705,131.75,596399997.0
2009-03-25 12:22:00,131.745,131.745,131.7,131.72,677400003.0
2009-03-25 12:23:00,131.715,131.725,131.7,131.71,270800000.0
2009-03-25 12:24:00,131.71,131.73,131.685,131.705,530800000.0
2009-03-25 12:25:00,131.705,131.705,131.69,131.705,172000002.0
2009-03-25 12:26:00,131.7,131.705,131.655,131.675,440300000.0
2009-03-25 12:27:00,131.67,131.7,131.645,131.69,591000000.0
2009-03-25 12:28:00,131.69,131.69,131.645,131.675,361600000.0
2009-03-25 12:29:00,131.665,131.685,131.655,131.675,425199999.0
2009-03-25 12:30:00,131.675,131.68,131.62,131.62,413200001.0
2009-03-25 12:31:00,131.62,131.68,131.595,131.68,677500000.0
2009-03-25 12:32:00,131.68,131.795,131.68,131.785,1083400003.0
2009-03-25 12:33:00,131.785,131.8,131.755,131.795,492300006.0
2009-03-25 12:34:00,131.795,131.8,131.745,131.755,541599999.0
2009-03-25 12:35:00,131.755,131.785,131.75,131.755,512600000.0
2009-03-25 12:36:00,131.755,131.86,131.755,131.86,796400001.0
2009-03-25 12:37:00,131.85,131.885,131.835,131.875,698799999.0
2009-03-25 12:38:00,131.88,131.94,131.875,131.94,696000001.0
2009-03-25 12:39:00,131.94,132.04,131.94,131.99,765399999.0
2009-03-25 12:40:00,132.0,132.0,131.93,131.98,655399999.0
2009-03-25 12:41:00,131.98,132.025,131.965,132.01,713799999.0
2009-03-25 12:42:00,132.01,132.08,131.99,132.045,1008199997.0
2009-03-25 12:43:00,132.045,132.19,132.045,132.125,597800001.0
2009-03-25 12:44:00,132.13,132.145,132.08,132.105,585300000.0
2009-03-25 12:45:00,132.105,132.13,132.085,132.1,576200000.0
2009-03-25 12:46:00,132.1,132.135,132.08,132.135,834399999.0
2009-03-25 12:47:00,132.135,132.155,132.115,132.135,654400000.0
2009-03-25 12:48:00,132.13,132.16,132.12,132.16,689000000.0
2009-03-25 12:49:00,132.155,132.17,132.135,132.14,534400000.0
2009-03-25 12:50:00,132.14,132.165,132.14,132.145,510400000.0
2009-03-25 12:51:00,132.145,132.155,132.075,132.075,666800000.0
2009-03-25 12:52:00,132.07,132.08,131.995,132.01,605800000.0
2009-03-25 12:53:00,132.01,132.01,131.955,131.99,464600003.0
2009-03-25 12:54:00,131.985,132.05,131.985,132.04,751900006.0
2009-03-25 12:55:00,132.045,132.075,131.985,132.03,953300004.0
2009-03-25 12:56:00,132.03,132.055,132.01,132.02,518000004.0
2009-03-25 12:57:00,132.02,132.07,132.0,132.065,931400007.0
2009-03-25 12:58:00,132.08,132.145,132.07,132.075,784700001.0
2009-03-25 12:59:00,132.085,132.085,131.93,131.935,776900001.0
2009-03-25 13:00:00,131.935,132.005,131.93,131.955,686100002.0
2009-03-25 13:01:00,131.955,132.015,131.94,131.945,742100003.0
2009-03-25 13:02:00,131.95,131.95,131.875,131.91,535800002.0
2009-03-25 13:03:00,131.91,131.92,131.86,131.88,792399999.0
2009-03-25 13:04:00,131.87,131.9,131.85,131.855,640200004.0
2009-03-25 13:05:00,131.855,131.855,131.75,131.76,526800003.0
2009-03-25 13:06:00,131.74,131.825,131.715,131.775,785300001.0
2009-03-25 13:07:00,131.77,131.85,131.77,131.795,804199997.0
2009-03-25 13:08:00,131.8,131.84,131.8,131.825,525300001.0
2009-03-25 13:09:00,131.83,131.905,131.83,131.885,633600000.0
2009-03-25 13:10:00,131.88,131.88,131.775,131.785,513200002.0
2009-03-25 13:11:00,131.785,131.875,131.78,131.87,823200001.0
2009-03-25 13:12:00,131.87,131.91,131.87,131.875,582000006.0
2009-03-25 13:13:00,131.88,131.88,131.815,131.825,481000004.0
2009-03-25 13:14:00,131.825,131.85,131.815,131.85,370800000.0
2009-03-25 13:15:00,131.85,131.85,131.8,131.82,237799998.0
2009-03-25 13:16:00,131.81,131.825,131.775,131.805,621400000.0
2009-03-25 13:17:00,131.805,131.845,131.78,131.845,609800003.0
2009-03-25 13:18:00,131.85,131.91,131.825,131.825,495200002.0
2009-03-25 13:19:00,131.825,131.9,131.8,131.9,430800000.0
2009-03-25 13:20:00,131.9,131.95,131.895,131.93,442800000.0
2009-03-25 13:21:00,131.935,131.96,131.885,131.885,474300001.0
2009-03-25 13:22:00,131.885,131.905,131.865,131.87,451800001.0
2009-03-25 13:23:00,131.865,131.92,131.85,131.895,670600002.0
2009-03-25 13:24:00,131.895,131.895,131.855,131.87,296800001.0
2009-03-25 13:25:00,131.875,131.92,131.85,131.875,512200001.0
2009-03-25 13:26:00,131.87,131.87,131.83,131.855,352600000.0
2009-03-25 13:27:00,131.865,131.88,131.855,131.87,340800001.0
2009-03-25 13:28:00,131.87,131.895,131.87,131.885,463800002.0
2009-03-25 13:29:00,131.885,131.895,131.81,131.84,340300000.0
2009-03-25 13:30:00,131.835,131.895,131.825,131.88,698800004.0
2009-03-25 13:31:00,131.885,131.9,131.87,131.885,337600000.0
2009-03-25 13:32:00,131.885,131.955,131.875,131.945,581200000.0
2009-03-25 13:33:00,131.945,131.995,131.945,131.965,738399999.0
2009-03-25 13:34:00,131.965,131.985,131.79,131.79,930800000.0
2009-03-25 13:35:00,131.775,131.87,131.76,131.87,413800000.0
2009-03-25 13:36:00,131.865,131.885,131.825,131.825,606300002.0
2009-03-25 13:37:00,131.815,131.86,131.815,131.835,541100000.0
2009-03-25 13:38:00,131.835,131.845,131.83,131.835,314400000.0
2009-03-25 13:39:00,131.835,131.9,131.77,131.86,599200001.0
2009-03-25 13:40:00,131.86,131.875,131.815,131.835,547000000.0
2009-03-25 13:41:00,131.835,131.845,131.82,131.825,340000000.0
2009-03-25 13:42:00,131.83,131.865,131.8,131.8,450900000.0
2009-03-25 13:43:00,131.81,131.835,131.81,131.815,393200000.0
2009-03-25 13:44:00,131.805,131.855,131.805,131.82,488200002.0
2009-03-25 13:45:00,131.815,131.82,131.755,131.755,546900000.0
2009-03-25 13:46:00,131.75,131.755,131.725,131.75,486200002.0
2009-03-25 13:47:00,131.75,131.765,131.745,131.765,228400000.0
2009-03-25 13:48:00,131.77,131.795,131.745,131.785,182800000.0
2009-03-25 13:49:00,131.785,131.785,131.71,131.745,404000000.0
2009-03-25 13:50:00,131.745,131.745,131.71,131.745,252000001.0
2009-03-25 13:51:00,131.735,131.765,131.7,131.74,646200001.0
2009-03-25 13:52:00,131.74,131.765,131.725,131.76,221300000.0
2009-03-25 13:53:00,131.75,131.81,131.735,131.78,447500002.0
2009-03-25 13:54:00,131.79,131.81,131.775,131.805,546600000.0
2009-03-25 13:55:00,131.815,131.835,131.785,131.8,320000000.0
2009-03-25 13:56:00,131.8,131.875,131.795,131.865,466400002.0
2009-03-25 13:57:00,131.865,131.88,131.82,131.86,394200000.0
2009-03-25 13:58:00,131.865,131.95,131.865,131.915,498900000.0
2009-03-25 13:59:00,131.915,131.935,131.855,131.89,528100002.0
2009-03-25 14:00:00,131.895,131.895,131.815,131.83,641200001.0
2009-03-25 14:01:00,131.825,131.915,131.815,131.885,397799999.0
2009-03-25 14:02:00,131.885,131.895,131.845,131.87,884400005.0
2009-03-25 14:03:00,131.87,131.87,131.825,131.825,428500002.0
2009-03-25 14:04:00,131.825,131.855,131.825,131.85,341200003.0
2009-03-25 14:05:00,131.85,131.89,131.805,131.815,452000000.0
2009-03-25 14:06:00,131.815,131.835,131.765,131.77,519000000.0
2009-03-25 14:07:00,131.77,131.81,131.765,131.79,499200000.0
2009-03-25 14:08:00,131.79,131.79,131.75,131.755,469500001.0
2009-03-25 14:09:00,131.755,131.885,131.75,131.885,787000000.0
2009-03-25 14:10:00,131.88,131.88,131.795,131.805,624600008.0
2009-03-25 14:11:00,131.805,131.855,131.805,131.85,285200003.0
2009-03-25 14:12:00,131.83,131.84,131.8,131.825,416200002.0
2009-03-25 14:13:00,131.825,131.875,131.81,131.855,622200001.0
2009-03-25 14:14:00,131.855,131.86,131.635,131.67,736399999.0
2009-03-25 14:15:00,131.665,131.745,131.66,131.72,621500000.0
2009-03-25 14:16:00,131.72,131.755,131.71,131.745,372600000.0
2009-03-25 14:17:00,131.745,131.76,131.685,131.725,516600000.0
2009-03-25 14:18:00,131.735,131.735,131.68,131.7,525000000.0
2009-03-25 14:19:00,131.7,131.775,131.69,131.77,603000002.0
2009-03-25 14:20:00,131.765,131.815,131.765,131.805,690500001.0
2009-03-25 14:21:00,131.805,131.84,131.79,131.795,570300002.0
2009-03-25 14:22:00,131.795,131.795,131.745,131.76,671100000.0
2009-03-25 14:23:00,131.76,131.8,131.73,131.74,759200005.0
2009-03-25 14:24:00,131.735,131.765,131.71,131.76,561599998.0
2009-03-25 14:25:00,131.76,131.77,131.72,131.745,656799999.0
2009-03-25 14:26:00,131.755,131.805,131.755,131.78,350900004.0
2009-03-25 14:27:00,131.78,131.81,131.765,131.795,235800001.0
2009-03-25 14:28:00,131.795,131.82,131.795,131.81,277400000.0
2009-03-25 14:29:00,131.81,131.885,131.8,131.84,435200000.0
2009-03-25 14:30:00,131.87,132.14,131.87,132.025,490100000.0
2009-03-25 14:31:00,132.02,132.22,131.995,132.12,512900000.0
2009-03-25 14:32:00,132.115,132.145,132.075,132.09,522400000.0
2009-03-25 14:33:00,132.09,132.13,132.065,132.13,574000000.0
2009-03-25 14:34:00,132.13,132.13,132.075,132.115,555600001.0
2009-03-25 14:35:00,132.12,132.215,132.105,132.2,806800001.0
2009-03-25 14:36:00,132.2,132.2,132.1,132.1,695399996.0
2009-03-25 14:37:00,132.1,132.165,132.1,132.11,541399998.0
2009-03-25 14:38:00,132.105,132.16,132.075,132.11,649400000.0
2009-03-25 14:39:00,132.11,132.125,132.08,132.125,448700000.0
2009-03-25 14:40:00,132.125,132.15,132.075,132.135,509000000.0
2009-03-25 14:41:00,132.135,132.175,132.12,132.14,725999999.0
2009-03-25 14:42:00,132.125,132.155,132.1,132.13,520400000.0
2009-03-25 14:43:00,132.135,132.16,132.085,132.12,538600000.0
2009-03-25 14:44:00,132.125,132.13,132.035,132.035,638299998.0
2009-03-25 14:45:00,132.035,132.105,132.03,132.07,518600000.0
2009-03-25 14:46:00,132.07,132.105,132.02,132.055,601000000.0
2009-03-25 14:47:00,132.05,132.055,132.01,132.025,627999999.0
2009-03-25 14:48:00,132.02,132.04,132.01,132.035,497200000.0
2009-03-25 14:49:00,132.035,132.09,132.025,132.085,611799998.0
2009-03-25 14:50:00,132.09,132.095,132.035,132.035,321600000.0
2009-03-25 14:51:00,132.045,132.095,132.04,132.055,681000003.0
2009-03-25 14:52:00,132.055,132.1,132.055,132.075,839600005.0
2009-03-25 14:53:00,132.08,132.17,132.08,132.165,800600000.0
2009-03-25 14:54:00,132.165,132.165,132.095,132.095,699600002.0
2009-03-25 14:55:00,132.095,132.12,132.055,132.115,268400000.0
2009-03-25 14:56:00,132.105,132.135,132.1,132.115,430800000.0
2009-03-25 14:57:00,132.115,132.15,132.115,132.12,460199999.0
2009-03-25 14:58:00,132.125,132.145,132.105,132.13,440200000.0
2009-03-25 14:59:00,132.12,132.155,132.12,132.125,387000000.0
2009-03-25 15:00:00,132.12,132.19,132.12,132.185,496200000.0
2009-03-25 15:01:00,132.175,132.22,132.175,132.19,472600000.0
2009-03-25 15:02:00,132.19,132.25,132.18,132.23,372399999.0
2009-03-25 15:03:00,132.25,132.305,132.215,132.29,784800000.0
2009-03-25 15:04:00,132.31,132.37,132.25,132.275,700900000.0
2009-03-25 15:05:00,132.27,132.31,132.255,132.265,523400003.0
2009-03-25 15:06:00,132.265,132.29,132.245,132.28,375399999.0
2009-03-25 15:07:00,132.28,132.28,132.255,132.26,308800000.0
2009-03-25 15:08:00,132.265,132.27,132.225,132.23,271800000.0
2009-03-25 15:09:00,132.23,132.23,132.185,132.215,311800000.0
2009-03-25 15:10:00,132.215,132.215,132.19,132.195,470400000.0
2009-03-25 15:11:00,132.195,132.195,132.16,132.175,296900000.0
2009-03-25 15:12:00,132.175,132.22,132.165,132.215,501200000.0
2009-03-25 15:13:00,132.22,132.235,132.215,132.23,444000000.0
2009-03-25 15:14:00,132.23,132.245,132.2,132.225,571600000.0
2009-03-25 15:15:00,132.23,132.275,132.225,132.225,561700001.0
2009-03-25 15:16:00,132.22,132.23,132.165,132.165,412400000.0
2009-03-25 15:17:00,132.165,132.175,132.1,132.135,503300001.0
2009-03-25 15:18:00,132.135,132.18,132.125,132.17,477999998.0
2009-03-25 15:19:00,132.17,132.175,132.095,132.105,653399999.0
2009-03-25 15:20:00,132.1,132.105,132.01,132.025,605200000.0
2009-03-25 15:21:00,132.025,132.055,132.005,132.005,586499998.0
2009-03-25 15:22:00,132.005,132.035,131.96,132.02,749599999.0
2009-03-25 15:23:00,132.02,132.03,131.82,131.875,680599999.0
2009-03-25 15:24:00,131.875,131.93,131.835,131.9,621700002.0
2009-03-25 15:25:00,131.9,131.925,131.82,131.905,538799999.0
2009-03-25 15:26:00,131.9,131.945,131.865,131.875,542900001.0
2009-03-25 15:27:00,131.865,131.905,131.865,131.875,673199998.0
2009-03-25 15:28:00,131.87,131.945,131.855,131.94,738199993.0
2009-03-25 15:29:00,131.915,131.945,131.905,131.905,635999999.0
2009-03-25 15:30:00,131.905,131.945,131.89,131.945,495599999.0
2009-03-25 15:31:00,131.945,131.95,131.93,131.95,542400002.0
2009-03-25 15:32:00,131.94,132.01,131.905,131.965,903300001.0
2009-03-25 15:33:00,131.965,131.995,131.955,131.96,538599997.0
2009-03-25 15:34:00,131.965,132.01,131.945,132.01,438399999.0
2009-03-25 15:35:00,132.01,132.02,131.965,132.005,434400000.0
2009-03-25 15:36:00,132.0,132.005,131.965,131.995,350100000.0
2009-03-25 15:37:00,131.995,132.01,131.98,131.98,295600000.0
2009-03-25 15:38:00,131.98,131.98,131.95,131.97,504200000.0
2009-03-25 15:39:00,131.965,132.0,131.94,131.95,431800001.0
2009-03-25 15:40:00,131.95,132.045,131.925,132.04,620000004.0
2009-03-25 15:41:00,132.045,132.045,131.97,131.985,567400000.0
2009-03-25 15:42:00,131.985,132.0,131.93,131.93,506799999.0
2009-03-25 15:43:00,131.93,131.96,131.92,131.945,443000001.0
2009-03-25 15:44:00,131.95,131.965,131.92,131.925,413800000.0
2009-03-25 15:45:00,131.93,131.93,131.86,131.88,430100000.0
2009-03-25 15:46:00,131.87,131.93,131.86,131.93,559999999.0
2009-03-25 15:47:00,131.925,131.93,131.835,131.87,602799999.0
2009-03-25 15:48:00,131.87,131.895,131.865,131.875,432399999.0
2009-03-25 15:49:00,131.875,131.93,131.875,131.905,618000001.0
2009-03-25 15:50:00,131.905,131.985,131.905,131.96,479799999.0
2009-03-25 15:51:00,131.96,132.0,131.95,132.0,506000001.0
2009-03-25 15:52:00,132.0,132.04,131.95,131.975,443400000.0
2009-03-25 15:53:00,131.98,132.0,131.96,131.97,376800000.0
2009-03-25 15:54:00,131.98,131.98,131.945,131.955,288800000.0
2009-03-25 15:55:00,131.955,131.97,131.84,131.97,563000001.0
2009-03-25 15:56:00,131.98,132.07,131.81,131.93,571300001.0
2009-03-25 15:57:00,131.93,132.02,131.785,131.905,523700000.0
2009-03-25 15:58:00,131.905,132.06,131.875,132.02,563200000.0
2009-03-25 15:59:00,132.025,132.245,131.97,132.185,742000000.0
2009-03-25 16:00:00,132.19,132.57,132.145,132.56,619400000.0
2009-03-25 16:01:00,132.545,132.545,132.09,132.09,619900000.0
2009-03-25 16:02:00,132.095,132.425,132.06,132.41,574700000.0
2009-03-25 16:03:00,132.415,132.42,132.195,132.22,571600000.0
2009-03-25 16:04:00,132.22,132.28,131.96,132.24,491200000.0
2009-03-25 16:05:00,132.225,132.245,131.995,132.12,485600001.0
2009-03-25 16:06:00,132.125,132.295,132.02,132.295,394900000.0
2009-03-25 16:07:00,132.295,132.49,132.285,132.3,360100000.0
2009-03-25 16:08:00,132.3,132.39,132.24,132.285,373200000.0
2009-03-25 16:09:00,132.3,132.345,132.21,132.28,330200000.0
2009-03-25 16:10:00,132.285,132.3,132.13,132.26,458200000.0
2009-03-25 16:11:00,132.26,132.305,132.16,132.205,332100000.0
2009-03-25 16:12:00,132.2,132.24,132.055,132.2,296800000.0
2009-03-25 16:13:00,132.22,132.23,132.09,132.15,281900000.0
2009-03-25 16:14:00,132.15,132.23,131.855,132.105,321500000.0
2009-03-25 16:15:00,132.105,132.135,131.84,132.11,460100000.0
2009-03-25 16:16:00,132.12,132.18,131.94,132.155,432800000.0
2009-03-25 16:17:00,132.145,132.25,132.025,132.085,365700000.0
2009-03-25 16:18:00,132.11,132.33,132.085,132.29,339400000.0
2009-03-25 16:19:00,132.285,132.3,132.195,132.23,312400000.0
2009-03-25 16:20:00,132.22,132.22,132.095,132.155,366600000.0
2009-03-25 16:21:00,132.15,132.165,132.025,132.07,215000000.0
2009-03-25 16:22:00,132.065,132.115,132.0,132.01,395300000.0
2009-03-25 16:23:00,132.01,132.165,131.99,132.13,591500000.0
2009-03-25 16:24:00,132.13,132.185,132.11,132.145,448900000.0
2009-03-25 16:25:00,132.14,132.19,132.085,132.175,412200000.0
2009-03-25 16:26:00,132.175,132.19,132.095,132.135,299500000.0
2009-03-25 16:27:00,132.15,132.16,132.035,132.05,379000000.0
2009-03-25 16:28:00,132.06,132.115,132.0,132.08,383000000.0
2009-03-25 16:29:00,132.07,132.16,132.03,132.135,436400000.0
2009-03-25 16:30:00,132.14,132.225,132.135,132.17,317000000.0
2009-03-25 16:31:00,132.17,132.25,132.16,132.215,302200001.0
2009-03-25 16:32:00,132.21,132.22,132.14,132.145,467499999.0
2009-03-25 16:33:00,132.15,132.185,132.145,132.16,669600000.0
2009-03-25 16:34:00,132.16,132.22,132.1,132.18,521600002.0
2009-03-25 16:35:00,132.18,132.275,132.18,132.275,343400000.0
2009-03-25 16:36:00,132.29,132.37,132.275,132.32,570800000.0
2009-03-25 16:37:00,132.33,132.33,132.29,132.3,550600000.0
2009-03-25 16:38:00,132.3,132.39,132.285,132.37,569400000.0
2009-03-25 16:39:00,132.38,132.43,132.35,132.365,600000000.0
2009-03-25 16:40:00,132.365,132.435,132.345,132.435,589399999.0
2009-03-25 16:41:00,132.435,132.44,132.375,132.44,510200000.0
2009-03-25 16:42:00,132.44,132.44,132.33,132.335,661800000.0
2009-03-25 16:43:00,132.34,132.37,132.27,132.27,476600000.0
2009-03-25 16:44:00,132.27,132.345,132.26,132.33,465800000.0
2009-03-25 16:45:00,132.335,132.335,132.255,132.335,758599998.0
2009-03-25 16:46:00,132.34,132.43,132.33,132.43,765800000.0
2009-03-25 16:47:00,132.43,132.44,132.395,132.415,802200000.0
2009-03-25 16:48:00,132.41,132.41,132.22,132.32,605700000.0
2009-03-25 16:49:00,132.32,132.325,132.255,132.275,766000000.0
2009-03-25 16:50:00,132.275,132.3,132.25,132.275,865600001.0
2009-03-25 16:51:00,132.295,132.3,132.225,132.255,506800001.0
2009-03-25 16:52:00,132.255,132.275,132.24,132.255,538199999.0
2009-03-25 16:53:00,132.255,132.355,132.255,132.315,871999997.0
2009-03-25 16:54:00,132.31,132.355,132.3,132.35,630999999.0
2009-03-25 16:55:00,132.35,132.37,132.285,132.305,411800000.0
2009-03-25 16:56:00,132.3,132.32,132.27,132.315,617399999.0
2009-03-25 16:57:00,132.31,132.31,132.23,132.24,659000002.0
2009-03-25 16:58:00,132.24,132.245,132.155,132.185,665499999.0
2009-03-25 16:59:00,132.2,132.205,132.09,132.1,667200000.0
2009-03-25 17:00:00,132.1,132.12,132.02,132.12,446600000.0
2009-03-25 17:01:00,132.11,132.125,132.1,132.105,373800001.0
2009-03-25 17:02:00,132.105,132.12,132.1,132.12,179000000.0
2009-03-25 17:03:00,132.135,132.22,132.135,132.21,619000002.0
2009-03-25 17:04:00,132.205,132.225,132.17,132.175,452600000.0
2009-03-25 17:05:00,132.175,132.235,132.145,132.175,517600000.0
2009-03-25 17:06:00,132.185,132.185,132.11,132.165,746700000.0
2009-03-25 17:07:00,132.155,132.21,132.155,132.175,564400000.0
2009-03-25 17:08:00,132.175,132.27,132.17,132.23,676800000.0
2009-03-25 17:09:00,132.23,132.25,132.145,132.145,439800000.0
2009-03-25 17:10:00,132.15,132.205,132.15,132.19,570300001.0
2009-03-25 17:11:00,132.19,132.195,132.155,132.165,587800001.0
2009-03-25 17:12:00,132.165,132.17,132.135,132.135,478200000.0
2009-03-25 17:13:00,132.135,132.16,132.1,132.16,901000000.0
2009-03-25 17:14:00,132.16,132.165,132.055,132.075,582000000.0
2009-03-25 17:15:00,132.075,132.185,132.075,132.17,641800002.0
2009-03-25 17:16:00,132.17,132.185,132.135,132.14,413800001.0
2009-03-25 17:17:00,132.135,132.195,132.125,132.17,408800000.0
2009-03-25 17:18:00,132.17,132.175,132.055,132.085,640400000.0
2009-03-25 17:19:00,132.085,132.11,132.08,132.105,475000000.0
2009-03-25 17:20:00,132.105,132.125,132.1,132.115,590000000.0
2009-03-25 17:21:00,132.115,132.125,132.085,132.12,684999999.0
2009-03-25 17:22:00,132.115,132.13,132.095,132.095,552999999.0
2009-03-25 17:23:00,132.095,132.15,132.085,132.15,717799999.0
2009-03-25 17:24:00,132.145,132.225,132.14,132.16,302400000.0
2009-03-25 17:25:00,132.16,132.21,132.15,132.18,400600000.0
2009-03-25 17:26:00,132.18,132.18,132.16,132.16,277000000.0
2009-03-25 17:27:00,132.16,132.175,132.15,132.15,481200001.0
2009-03-25 17:28:00,132.15,132.16,132.11,132.14,384000000.0
2009-03-25 17:29:00,132.14,132.18,132.14,132.16,287000000.0
2009-03-25 17:30:00,132.16,132.215,132.14,132.205,709800000.0
2009-03-25 17:31:00,132.205,132.26,132.205,132.235,681400000.0
2009-03-25 17:32:00,132.235,132.255,132.165,132.18,516300001.0
2009-03-25 17:33:00,132.18,132.215,132.17,132.2,636600001.0
2009-03-25 17:34:00,132.2,132.2,132.16,132.175,405000000.0
2009-03-25 17:35:00,132.17,132.225,132.17,132.205,439900000.0
2009-03-25 17:36:00,132.18,132.19,132.115,132.135,429800000.0
2009-03-25 17:37:00,132.135,132.135,132.08,132.09,332000000.0
2009-03-25 17:38:00,132.08,132.12,132.07,132.12,349200000.0
2009-03-25 17:39:00,132.12,132.14,132.065,132.11,381700000.0
2009-03-25 17:40:00,132.105,132.11,132.06,132.085,382199998.0
2009-03-25 17:41:00,132.08,132.1,132.07,132.09,371600000.0
2009-03-25 17:42:00,132.085,132.14,132.08,132.105,582000000.0
2009-03-25 17:43:00,132.105,132.115,132.095,132.11,388200000.0
2009-03-25 17:44:00,132.11,132.155,132.1,132.155,413799999.0
2009-03-25 17:45:00,132.155,132.2,132.155,132.19,483400000.0
2009-03-25 17:46:00,132.19,132.2,132.175,132.195,510999999.0
2009-03-25 17:47:00,132.195,132.24,132.195,132.24,384400000.0
2009-03-25 17:48:00,132.24,132.245,132.2,132.22,290400000.0
2009-03-25 17:49:00,132.22,132.245,132.2,132.23,381600000.0
2009-03-25 17:50:00,132.245,132.245,132.21,132.23,347200000.0
2009-03-25 17:51:00,132.235,132.25,132.215,132.24,473999999.0
2009-03-25 17:52:00,132.24,132.275,132.215,132.27,578399999.0
2009-03-25 17:53:00,132.27,132.315,132.265,132.29,473599999.0
2009-03-25 17:54:00,132.29,132.3,132.26,132.26,442800002.0
2009-03-25 17:55:00,132.26,132.31,132.26,132.275,497800000.0
2009-03-25 17:56:00,132.275,132.275,132.23,132.23,429000000.0
2009-03-25 17:57:00,132.235,132.28,132.22,132.275,455600000.0
2009-03-25 17:58:00,132.275,132.355,132.275,132.345,730600000.0
2009-03-25 17:59:00,132.345,132.36,132.255,132.265,917999999.0
2009-03-25 18:00:00,132.265,132.305,132.23,132.28,537399999.0
2009-03-25 18:01:00,132.295,132.295,132.235,132.24,582400000.0
2009-03-25 18:02:00,132.25,132.355,132.25,132.355,386199999.0
2009-03-25 18:03:00,132.36,132.4,132.35,132.375,295000000.0
2009-03-25 18:04:00,132.375,132.38,132.3,132.33,409600000.0
2009-03-25 18:05:00,132.33,132.36,132.325,132.36,312000001.0
2009-03-25 18:06:00,132.365,132.395,132.36,132.385,372600000.0
2009-03-25 18:07:00,132.385,132.415,132.38,132.4,676000001.0
2009-03-25 18:08:00,132.4,132.425,132.385,132.41,283200000.0
2009-03-25 18:09:00,132.405,132.42,132.395,132.41,307800000.0
2009-03-25 18:10:00,132.41,132.41,132.32,132.37,306000000.0
2009-03-25 18:11:00,132.37,132.415,132.37,132.41,244600000.0
2009-03-25 18:12:00,132.41,132.49,132.395,132.475,411600000.0
2009-03-25 18:13:00,132.48,132.48,132.42,132.42,278000000.0
2009-03-25 18:14:00,132.425,132.445,132.415,132.445,324000001.0
2009-03-25 18:15:00,132.44,132.445,132.355,132.38,385800000.0
2009-03-25 18:16:00,132.385,132.405,132.355,132.355,347800000.0
2009-03-25 18:17:00,132.355,132.375,132.325,132.355,334600000.0
2009-03-25 18:18:00,132.355,132.375,132.335,132.345,209600000.0
2009-03-25 18:19:00,132.345,132.365,132.24,132.3,535100000.0
2009-03-25 18:20:00,132.305,132.41,132.235,132.4,580800000.0
2009-03-25 18:21:00,132.405,132.41,132.315,132.375,435800000.0
2009-03-25 18:22:00,132.37,132.505,132.37,132.425,477200000.0
2009-03-25 18:23:00,132.425,132.46,132.405,132.41,299000000.0
2009-03-25 18:24:00,132.415,132.425,132.385,132.39,376400000.0
2009-03-25 18:25:00,132.385,132.41,132.385,132.41,158000000.0
2009-03-25 18:26:00,132.41,132.445,132.4,132.43,324000000.0
2009-03-25 18:27:00,132.43,132.47,132.405,132.45,490600002.0
2009-03-25 18:28:00,132.45,132.49,132.435,132.45,371000001.0
2009-03-25 18:29:00,132.45,132.45,132.415,132.42,159200000.0
2009-03-25 18:30:00,132.42,132.44,132.42,132.435,92600000.0
2009-03-25 18:31:00,132.445,132.5,132.445,132.49,215200000.0
2009-03-25 18:32:00,132.49,132.525,132.485,132.485,321400000.0
2009-03-25 18:33:00,132.485,132.5,132.465,132.465,185000001.0
2009-03-25 18:34:00,132.46,132.55,132.455,132.55,237000000.0
2009-03-25 18:35:00,132.575,132.63,132.55,132.59,294200000.0
2009-03-25 18:36:00,132.59,132.67,132.59,132.635,369400000.0
2009-03-25 18:37:00,132.635,132.65,132.535,132.54,455700000.0
2009-03-25 18:38:00,132.54,132.54,132.48,132.5,395000000.0
2009-03-25 18:39:00,132.51,132.51,132.48,132.48,301800000.0
2009-03-25 18:40:00,132.48,132.505,132.455,132.465,369800000.0
2009-03-25 18:41:00,132.465,132.52,132.46,132.51,216800000.0
2009-03-25 18:42:00,132.51,132.565,132.51,132.56,205800000.0
2009-03-25 18:43:00,132.57,132.57,132.505,132.515,168800000.0
2009-03-25 18:44:00,132.51,132.535,132.51,132.53,154200000.0
2009-03-25 18:45:00,132.53,132.53,132.5,132.505,173000000.0
2009-03-25 18:46:00,132.51,132.51,132.495,132.495,191800000.0
2009-03-25 18:47:00,132.495,132.525,132.495,132.515,203000000.0
2009-03-25 18:48:00,132.515,132.59,132.51,132.58,375600000.0
2009-03-25 18:49:00,132.595,132.595,132.52,132.53,334200000.0
2009-03-25 18:50:00,132.525,132.525,132.485,132.51,270399999.0
2009-03-25 18:51:00,132.51,132.51,132.41,132.43,322799999.0
2009-03-25 18:52:00,132.415,132.455,132.4,132.445,398300000.0
2009-03-25 18:53:00,132.445,132.465,132.435,132.45,359800001.0
2009-03-25 18:54:00,132.45,132.45,132.41,132.415,220400000.0
2009-03-25 18:55:00,132.42,132.43,132.41,132.425,319800000.0
2009-03-25 18:56:00,132.405,132.43,132.405,132.41,431600000.0
2009-03-25 18:57:00,132.41,132.445,132.41,132.445,176000000.0
2009-03-25 18:58:00,132.445,132.445,132.42,132.42,208200000.0
2009-03-25 18:59:00,132.42,132.445,132.41,132.435,173200000.0
2009-03-25 19:00:00,132.43,132.435,132.41,132.43,524599999.0
2009-03-25 19:01:00,132.43,132.53,132.425,132.515,382399999.0
2009-03-25 19:02:00,132.505,132.525,132.45,132.46,310000000.0
2009-03-25 19:03:00,132.46,132.46,132.345,132.455,376700000.0
2009-03-25 19:04:00,132.455,132.6,132.445,132.515,596400000.0
2009-03-25 19:05:00,132.505,132.585,132.44,132.585,679400000.0
2009-03-25 19:06:00,132.59,132.69,132.575,132.655,549500001.0
2009-03-25 19:07:00,132.655,132.675,132.655,132.655,367900001.0
2009-03-25 19:08:00,132.66,132.745,132.635,132.69,509500000.0
2009-03-25 19:09:00,132.69,132.775,132.675,132.685,468200000.0
2009-03-25 19:10:00,132.675,132.745,132.665,132.725,510200000.0
2009-03-25 19:11:00,132.725,132.78,132.72,132.77,401600001.0
2009-03-25 19:12:00,132.76,132.775,132.735,132.74,340000000.0
2009-03-25 19:13:00,132.74,132.79,132.705,132.74,418000000.0
2009-03-25 19:14:00,132.74,132.745,132.71,132.715,161400000.0
2009-03-25 19:15:00,132.71,132.79,132.7,132.745,434200000.0
2009-03-25 19:16:00,132.745,132.745,132.605,132.72,544000000.0
2009-03-25 19:17:00,132.715,132.78,132.695,132.715,523600000.0
2009-03-25 19:18:00,132.715,132.715,132.59,132.605,491400000.0
2009-03-25 19:19:00,132.6,132.71,132.575,132.67,610700000.0
2009-03-25 19:20:00,132.675,132.775,132.65,132.765,539300000.0
2009-03-25 19:21:00,132.775,132.875,132.775,132.805,572900000.0
2009-03-25 19:22:00,132.805,132.83,132.705,132.715,453200000.0
2009-03-25 19:23:00,132.71,132.755,132.65,132.735,442600000.0
2009-03-25 19:24:00,132.73,132.775,132.725,132.73,345600001.0
2009-03-25 19:25:00,132.745,132.795,132.745,132.77,238000000.0
2009-03-25 19:26:00,132.77,132.8,132.77,132.79,375400000.0
2009-03-25 19:27:00,132.795,132.795,132.65,132.685,273400000.0
2009-03-25 19:28:00,132.68,132.685,132.635,132.645,330199998.0
2009-03-25 19:29:00,132.64,132.675,132.62,132.655,303200000.0
2009-03-25 19:30:00,132.655,132.655,132.595,132.61,287200000.0
2009-03-25 19:31:00,132.61,132.665,132.595,132.66,223600000.0
2009-03-25 19:32:00,132.655,132.655,132.555,132.555,229000001.0
2009-03-25 19:33:00,132.56,132.585,132.555,132.58,268600000.0
2009-03-25 19:34:00,132.58,132.59,132.56,132.58,278400000.0
2009-03-25 19:35:00,132.58,132.6,132.5,132.5,278200000.0
2009-03-25 19:36:00,132.5,132.545,132.45,132.53,222600000.0
2009-03-25 19:37:00,132.525,132.53,132.475,132.48,154600000.0
2009-03-25 19:38:00,132.48,132.565,132.43,132.525,540000000.0
2009-03-25 19:39:00,132.525,132.525,132.44,132.47,331600000.0
2009-03-25 19:40:00,132.475,132.48,132.405,132.45,463600000.0
2009-03-25 19:41:00,132.445,132.445,132.4,132.4,157000000.0
2009-03-25 19:42:00,132.4,132.4,132.265,132.265,563000001.0
2009-03-25 19:43:00,132.265,132.27,132.15,132.15,348100000.0
2009-03-25 19:44:00,132.15,132.325,132.15,132.325,498400000.0
2009-03-25 19:45:00,132.32,132.375,132.31,132.355,426800000.0
2009-03-25 19:46:00,132.36,132.375,132.34,132.37,485200000.0
2009-03-25 19:47:00,132.37,132.435,132.365,132.385,482599999.0
2009-03-25 19:48:00,132.385,132.405,132.375,132.405,141600000.0
2009-03-25 19:49:00,132.39,132.41,132.375,132.405,104800000.0
2009-03-25 19:50:00,132.4,132.465,132.395,132.44,250600001.0
2009-03-25 19:51:00,132.44,132.5,132.43,132.495,456400000.0
2009-03-25 19:52:00,132.495,132.495,132.41,132.47,295800000.0
2009-03-25 19:53:00,132.465,132.465,132.435,132.44,143800000.0
2009-03-25 19:54:00,132.435,132.44,132.365,132.39,314900000.0
2009-03-25 19:55:00,132.39,132.465,132.385,132.455,264800000.0
2009-03-25 19:56:00,132.455,132.455,132.415,132.445,226200000.0
2009-03-25 19:57:00,132.445,132.48,132.41,132.48,347600000.0
2009-03-25 19:58:00,132.48,132.495,132.47,132.475,200400000.0
2009-03-25 19:59:00,132.475,132.48,132.4,132.4,257400000.0
2009-03-25 20:00:00,132.41,132.435,132.39,132.39,497200000.0
2009-03-25 20:01:00,132.39,132.42,132.355,132.36,299800000.0
2009-03-25 20:02:00,132.375,132.415,132.33,132.345,452300000.0
2009-03-25 20:03:00,132.34,132.435,132.34,132.39,412200000.0
2009-03-25 20:04:00,132.4,132.4,132.34,132.39,425200000.0
2009-03-25 20:05:00,132.37,132.39,132.245,132.32,462300000.0
2009-03-25 20:06:00,132.32,132.34,132.165,132.165,357500000.0
2009-03-25 20:07:00,132.155,132.175,132.005,132.005,406400000.0
2009-03-25 20:08:00,132.005,132.025,131.905,131.97,550774201.0
2009-03-25 20:09:00,131.975,131.985,131.935,131.975,446200000.0
2009-03-25 20:10:00,131.975,132.17,131.97,132.17,564500000.0
2009-03-25 20:11:00,132.18,132.195,132.055,132.195,480900001.0
2009-03-25 20:12:00,132.19,132.235,132.165,132.22,511000001.0
2009-03-25 20:13:00,132.22,132.335,132.22,132.315,418800000.0
2009-03-25 20:14:00,132.32,132.37,132.295,132.305,384000000.0
2009-03-25 20:15:00,132.305,132.425,132.305,132.335,347200001.0
2009-03-25 20:16:00,132.325,132.38,132.275,132.375,378800000.0
2009-03-25 20:17:00,132.375,132.415,132.365,132.375,237900000.0
2009-03-25 20:18:00,132.375,132.395,132.32,132.35,360600000.0
2009-03-25 20:19:00,132.34,132.405,132.34,132.395,289400000.0
2009-03-25 20:20:00,132.395,132.395,132.32,132.32,285800002.0
2009-03-25 20:21:00,132.31,132.415,132.305,132.385,394600000.0
2009-03-25 20:22:00,132.385,132.4,132.355,132.38,146000000.0
2009-03-25 20:23:00,132.375,132.42,132.375,132.405,235400000.0
2009-03-25 20:24:00,132.405,132.405,132.335,132.335,274200000.0
2009-03-25 20:25:00,132.33,132.38,132.285,132.355,547400001.0
2009-03-25 20:26:00,132.355,132.36,132.305,132.325,351600000.0
2009-03-25 20:27:00,132.325,132.33,132.28,132.29,391000000.0
2009-03-25 20:28:00,132.285,132.285,132.215,132.23,267400000.0
2009-03-25 20:29:00,132.22,132.23,132.135,132.145,352400000.0
2009-03-25 20:30:00,132.15,132.165,132.04,132.08,424500000.0
2009-03-25 20:31:00,132.085,132.145,132.085,132.14,179200000.0
2009-03-25 20:32:00,132.145,132.195,132.145,132.165,266400000.0
2009-03-25 20:33:00,132.165,132.17,132.12,132.13,278400000.0
2009-03-25 20:34:00,132.13,132.16,132.105,132.14,234400000.0
2009-03-25 20:35:00,132.135,132.135,131.99,132.045,275800000.0
2009-03-25 20:36:00,132.055,132.065,131.98,132.03,404900000.0
2009-03-25 20:37:00,132.025,132.1,132.025,132.09,241000000.0
2009-03-25 20:38:00,132.09,132.1,132.055,132.07,197600000.0
2009-03-25 20:39:00,132.065,132.07,131.985,132.035,344200000.0
2009-03-25 20:40:00,132.01,132.015,131.96,131.985,227000000.0
2009-03-25 20:41:00,131.98,132.015,131.965,132.015,183200000.0
2009-03-25 20:42:00,132.01,132.045,132.005,132.045,145800000.0
2009-03-25 20:43:00,132.03,132.03,131.96,131.96,143600000.0
2009-03-25 20:44:00,131.955,131.955,131.88,131.935,425000002.0
2009-03-25 20:45:00,131.94,131.94,131.82,131.84,222400000.0
2009-03-25 20:46:00,131.845,131.86,131.77,131.83,375800000.0
2009-03-25 20:47:00,131.82,131.88,131.81,131.85,243200000.0
2009-03-25 20:48:00,131.85,132.0,131.85,132.0,339600000.0
2009-03-25 20:49:00,132.0,132.05,131.96,132.03,477599999.0
2009-03-25 20:50:00,132.035,132.05,131.96,131.96,337400000.0
2009-03-25 20:51:00,131.965,131.965,131.9,131.905,491400001.0
2009-03-25 20:52:00,131.91,132.02,131.9,132.005,342800001.0
2009-03-25 20:53:00,132.0,132.025,131.95,131.95,352000000.0
2009-03-25 20:54:00,131.965,132.055,131.935,132.04,307400000.0
2009-03-25 20:55:00,132.04,132.09,132.005,132.075,449900000.0
2009-03-25 20:56:00,132.065,132.065,132.04,132.045,220000001.0
2009-03-25 20:57:00,132.045,132.09,132.035,132.055,243000000.0
2009-03-25 20:58:00,132.055,132.055,132.015,132.015,106400000.0
2009-03-25 20:59:00,132.02,132.035,131.93,131.945,285100001.0
2009-03-25 21:00:00,131.945,131.97,131.92,131.935,319600000.0
2009-03-25 21:01:00,131.93,131.965,131.895,131.895,357800000.0
2009-03-25 21:02:00,131.895,131.985,131.875,131.93,504199999.0
2009-03-25 21:03:00,131.905,131.965,131.89,131.95,187000000.0
2009-03-25 21:04:00,131.95,132.005,131.92,131.97,173799999.0
2009-03-25 21:05:00,131.97,132.0,131.97,131.975,158800000.0
2009-03-25 21:06:00,131.98,131.995,131.975,131.98,100600000.0
2009-03-25 21:07:00,131.975,131.99,131.94,131.94,171800000.0
2009-03-25 21:08:00,131.94,131.945,131.84,131.875,166600000.0
2009-03-25 21:09:00,131.88,131.94,131.88,131.92,268400001.0
2009-03-25 21:10:00,131.92,131.945,131.905,131.94,174200000.0
2009-03-25 21:11:00,131.955,131.98,131.91,131.92,209200000.0
2009-03-25 21:12:00,131.925,131.94,131.915,131.92,245200000.0
2009-03-25 21:13:00,131.925,131.935,131.905,131.905,149400000.0
2009-03-25 21:14:00,131.9,131.94,131.895,131.905,220800000.0
2009-03-25 21:15:00,131.895,131.895,131.85,131.865,200600000.0
2009-03-25 21:16:00,131.865,131.91,131.865,131.905,112400000.0
2009-03-25 21:17:00,131.91,131.975,131.91,131.975,282200000.0
2009-03-25 21:18:00,131.97,131.97,131.94,131.965,150600000.0
2009-03-25 21:19:00,131.965,131.975,131.955,131.965,173800000.0
2009-03-25 21:20:00,131.97,131.985,131.945,131.97,224200000.0
2009-03-25 21:21:00,131.97,131.97,131.95,131.97,55600000.0
2009-03-25 21:22:00,131.97,132.03,131.97,131.985,306800000.0
2009-03-25 21:23:00,131.985,132.015,131.98,132.015,212200000.0
2009-03-25 21:24:00,132.0,132.04,132.0,132.01,139400000.0
2009-03-25 21:25:00,132.03,132.035,131.955,131.955,195813400.0
2009-03-25 21:26:00,131.955,132.08,131.955,132.035,214000000.0
2009-03-25 21:27:00,132.04,132.08,132.015,132.05,424000000.0
2009-03-25 21:28:00,132.06,132.065,132.025,132.03,203200000.0
2009-03-25 21:29:00,132.03,132.07,132.0,132.07,171100000.0
2009-03-25 21:30:00,132.065,132.15,132.065,132.15,281580399.0
2009-03-25 21:31:00,132.15,132.15,132.08,132.1,243600000.0
2009-03-25 21:32:00,132.1,132.1,132.06,132.085,226000000.0
2009-03-25 21:33:00,132.085,132.115,132.08,132.085,175400000.0
2009-03-25 21:34:00,132.085,132.12,132.08,132.09,190000000.0
2009-03-25 21:35:00,132.09,132.11,132.045,132.095,140800000.0
2009-03-25 21:36:00,132.095,132.135,132.09,132.12,117800000.0
2009-03-25 21:37:00,132.125,132.155,132.075,132.09,256400000.0
2009-03-25 21:38:00,132.1,132.14,132.1,132.14,91400000.0
2009-03-25 21:39:00,132.135,132.15,132.11,132.11,66600000.0
2009-03-25 21:40:00,132.115,132.13,132.08,132.11,337200000.0
2009-03-25 21:41:00,132.105,132.125,132.09,132.095,180300000.0
2009-03-25 21:42:00,132.095,132.13,132.065,132.09,292000000.0
2009-03-25 21:43:00,132.09,132.1,132.07,132.09,240200000.0
2009-03-25 21:44:00,132.095,132.16,132.09,132.15,237400000.0
2009-03-25 21:45:00,132.15,132.17,132.13,132.155,179400000.0
2009-03-25 21:46:00,132.16,132.185,132.135,132.145,98800000.0
2009-03-25 21:47:00,132.145,132.2,132.11,132.18,256000000.0
2009-03-25 21:48:00,132.18,132.255,132.175,132.175,195200000.0
2009-03-25 21:49:00,132.175,132.19,132.11,132.11,175200000.0
2009-03-25 21:50:00,132.115,132.19,132.1,132.19,236200000.0
2009-03-25 21:51:00,132.185,132.195,132.175,132.18,167400000.0
2009-03-25 21:52:00,132.185,132.195,132.15,132.15,169000000.0
2009-03-25 21:53:00,132.16,132.16,132.145,132.15,24600000.0
2009-03-25 21:54:00,132.15,132.18,132.145,132.18,90800000.0
2009-03-25 21:55:00,132.18,132.22,132.18,132.2,93200000.0
2009-03-25 21:56:00,132.2,132.275,132.2,132.27,77800000.0
2009-03-25 21:57:00,132.28,132.33,132.27,132.325,198600000.0
2009-03-25 21:58:00,132.34,132.45,132.325,132.445,270800000.0
2009-03-25 21:59:00,132.445,132.515,132.44,132.485,446400000.0
2009-03-25 22:00:00,132.485,132.485,132.46,132.465,95400000.0
2009-03-25 22:01:00,132.47,132.475,132.42,132.43,152600000.0
2009-03-25 22:02:00,132.43,132.44,132.415,132.43,122000000.0
2009-03-25 22:03:00,132.43,132.48,132.42,132.475,101800000.0
2009-03-25 22:04:00,132.475,132.485,132.45,132.475,137400000.0
2009-03-25 22:05:00,132.47,132.495,132.405,132.45,182200000.0
2009-03-25 22:06:00,132.44,132.45,132.425,132.435,54600000.0
2009-03-25 22:07:00,132.43,132.44,132.42,132.435,141200000.0
2009-03-25 22:08:00,132.43,132.43,132.395,132.41,162200000.0
2009-03-25 22:09:00,132.4,132.4,132.4,132.4,12800000.0
2009-03-25 22:10:00,132.4,132.405,132.395,132.405,32000000.0
2009-03-25 22:11:00,132.405,132.415,132.4,132.415,39200000.0
2009-03-25 22:12:00,132.41,132.415,132.385,132.405,52800000.0
2009-03-25 22:13:00,132.4,132.4,132.4,132.4,6400000.0
2009-03-25 22:14:00,132.395,132.41,132.385,132.39,88600000.0
2009-03-25 22:15:00,132.395,132.42,132.39,132.415,112800000.0
2009-03-25 22:16:00,132.415,132.415,132.4,132.4,170000000.0
2009-03-25 22:17:00,132.4,132.425,132.38,132.395,99400000.0
2009-03-25 22:18:00,132.4,132.42,132.4,132.42,37800000.0
2009-03-25 22:19:00,132.41,132.435,132.41,132.425,14800000.0
2009-03-25 22:20:00,132.435,132.44,132.42,132.43,41400000.0
2009-03-25 22:21:00,132.43,132.435,132.425,132.425,22400000.0
2009-03-25 22:22:00,132.425,132.43,132.425,132.43,20400000.0
2009-03-25 22:23:00,132.43,132.43,132.405,132.425,43800000.0
2009-03-25 22:24:00,132.425,132.48,132.425,132.47,121800000.0
2009-03-25 22:25:00,132.47,132.535,132.47,132.53,58600000.0
2009-03-25 22:26:00,132.53,132.605,132.485,132.59,173600000.0
2009-03-25 22:27:00,132.59,132.64,132.535,132.64,58500000.0
2009-03-25 22:28:00,132.63,132.635,132.58,132.605,15800000.0
2009-03-25 22:29:00,132.605,132.605,132.58,132.58,28200000.0
2009-03-25 22:30:00,132.58,132.585,132.495,132.51,140400000.0
2009-03-25 22:31:00,132.51,132.51,132.47,132.47,35400000.0
2009-03-25 22:32:00,132.465,132.475,132.415,132.425,116800000.0
2009-03-25 22:33:00,132.425,132.43,132.405,132.415,52200000.0
2009-03-25 22:34:00,132.415,132.46,132.395,132.46,97000000.0
2009-03-25 22:35:00,132.465,132.485,132.45,132.485,33400000.0
2009-03-25 22:36:00,132.485,132.495,132.455,132.455,39400000.0
2009-03-25 22:37:00,132.47,132.575,132.47,132.52,125800000.0
2009-03-25 22:38:00,132.51,132.535,132.505,132.535,52600000.0
2009-03-25 22:39:00,132.535,132.545,132.515,132.53,60000000.0
2009-03-25 22:40:00,132.535,132.535,132.51,132.51,48000000.0
2009-03-25 22:41:00,132.51,132.54,132.5,132.54,51000000.0
2009-03-25 22:42:00,132.54,132.54,132.52,132.52,43800000.0
2009-03-25 22:43:00,132.52,132.55,132.52,132.52,73200000.0
2009-03-25 22:44:00,132.52,132.525,132.52,132.52,57400000.0
2009-03-25 22:45:00,132.53,132.55,132.505,132.51,72800000.0
2009-03-25 22:46:00,132.525,132.525,132.52,132.52,42400000.0
2009-03-25 22:47:00,132.52,132.54,132.51,132.54,83400000.0
2009-03-25 22:48:00,132.54,132.57,132.525,132.56,59000000.0
2009-03-25 22:49:00,132.555,132.585,132.555,132.56,102400000.0
2009-03-25 22:50:00,132.56,132.68,132.53,132.655,301600000.0
2009-03-25 22:51:00,132.66,132.68,132.52,132.525,308400000.0
2009-03-25 22:52:00,132.525,132.56,132.51,132.53,242400000.0
2009-03-25 22:53:00,132.535,132.555,132.525,132.535,224200000.0
2009-03-25 22:54:00,132.535,132.56,132.53,132.53,95800000.0
2009-03-25 22:55:00,132.53,132.535,132.53,132.53,6200000.0
2009-03-25 22:56:00,132.525,132.53,132.525,132.53,21800000.0
2009-03-25 22:57:00,132.52,132.52,132.475,132.505,82000000.0
2009-03-25 22:58:00,132.5,132.505,132.47,132.47,94800000.0
2009-03-25 22:59:00,132.465,132.48,132.465,132.465,91800000.0
2009-03-25 23:00:00,132.465,132.465,132.4,132.465,83800000.0
2009-03-25 23:01:00,132.455,132.455,132.44,132.455,21800000.0
2009-03-25 23:02:00,132.45,132.455,132.425,132.43,35200000.0
2009-03-25 23:03:00,132.43,132.43,132.43,132.43,10000000.0
2009-03-25 23:04:00,132.43,132.44,132.43,132.44,12200000.0
2009-03-25 23:05:00,132.45,132.47,132.45,132.47,28400000.0
2009-03-25 23:06:00,132.47,132.47,132.44,132.45,55800000.0
2009-03-25 23:07:00,132.445,132.45,132.44,132.45,15800000.0
2009-03-25 23:08:00,132.45,132.45,132.44,132.44,22800000.0
2009-03-25 23:09:00,132.44,132.48,132.44,132.48,69600000.0
2009-03-25 23:10:00,132.48,132.53,132.475,132.53,34600000.0
2009-03-25 23:11:00,132.525,132.58,132.515,132.56,57500000.0
2009-03-25 23:12:00,132.57,132.59,132.49,132.515,104800000.0
2009-03-25 23:13:00,132.52,132.55,132.51,132.51,32200000.0
2009-03-25 23:14:00,132.51,132.51,132.47,132.475,49200000.0
2009-03-25 23:15:00,132.475,132.495,132.44,132.485,92700000.0
2009-03-25 23:16:00,132.495,132.495,132.485,132.495,42900000.0
2009-03-25 23:17:00,132.495,132.5,132.495,132.5,88800000.0
2009-03-25 23:18:00,132.5,132.5,132.5,132.5,23000000.0
2009-03-25 23:19:00,132.5,132.505,132.5,132.5,16400000.0
2009-03-25 23:20:00,132.5,132.505,132.5,132.505,24400000.0
2009-03-25 23:21:00,132.5,132.5,132.49,132.495,11200000.0
2009-03-25 23:22:00,132.48,132.51,132.48,132.495,28200000.0
2009-03-25 23:23:00,132.5,132.53,132.5,132.53,39400000.0
2009-03-25 23:24:00,132.535,132.54,132.495,132.535,71000000.0
2009-03-25 23:25:00,132.55,132.58,132.535,132.58,50400000.0
2009-03-25 23:26:00,132.59,132.615,132.555,132.595,45000000.0
2009-03-25 23:27:00,132.595,132.615,132.54,132.615,70200000.0
2009-03-25 23:28:00,132.615,132.665,132.6,132.665,73000000.0
2009-03-25 23:29:00,132.665,132.67,132.615,132.615,108500000.0
2009-03-25 23:30:00,132.615,132.63,132.61,132.61,19400000.0
2009-03-25 23:31:00,132.605,132.61,132.59,132.59,40800000.0
2009-03-25 23:32:00,132.575,132.6,132.575,132.595,22800000.0
2009-03-25 23:33:00,132.58,132.6,132.57,132.6,30000000.0
2009-03-25 23:34:00,132.6,132.6,132.59,132.59,5200000.0
2009-03-25 23:35:00,132.595,132.615,132.58,132.59,57599999.0
2009-03-25 23:36:00,132.605,132.615,132.605,132.605,11200000.0
2009-03-25 23:37:00,132.615,132.63,132.6,132.625,48400000.0
2009-03-25 23:38:00,132.625,132.645,132.625,132.645,8800000.0
2009-03-25 23:39:00,132.645,132.65,132.615,132.65,35000000.0
2009-03-25 23:40:00,132.65,132.66,132.61,132.62,35300000.0
2009-03-25 23:41:00,132.625,132.64,132.625,132.63,18000000.0
2009-03-25 23:42:00,132.63,132.635,132.585,132.635,51400000.0
2009-03-25 23:43:00,132.64,132.675,132.64,132.65,53400000.0
2009-03-25 23:44:00,132.65,132.675,132.65,132.665,17200000.0
2009-03-25 23:45:00,132.675,132.675,132.665,132.675,10200000.0
2009-03-25 23:46:00,132.67,132.68,132.67,132.675,48400000.0
2009-03-25 23:47:00,132.68,132.72,132.67,132.705,84000000.0
2009-03-25 23:48:00,132.71,132.72,132.71,132.71,4600000.0
2009-03-25 23:49:00,132.7,132.74,132.7,132.71,68800000.0
2009-03-25 23:50:00,132.725,132.725,132.7,132.72,28800000.0
2009-03-25 23:51:00,132.71,132.71,132.65,132.675,85200000.0
2009-03-25 23:52:00,132.67,132.67,132.6,132.645,71900000.0
2009-03-25 23:53:00,132.63,132.64,132.605,132.615,11600000.0
2009-03-25 23:54:00,132.59,132.645,132.585,132.645,38400000.0
2009-03-25 23:55:00,132.62,132.64,132.62,132.64,25800000.0
2009-03-25 23:56:00,132.62,132.645,132.595,132.595,34600000.0
2009-03-25 23:57:00,132.6,132.6,132.59,132.59,39800000.0
2009-03-25 23:58:00,132.6,132.61,132.55,132.595,46600000.0
2009-03-25 23:59:00,132.605,132.62,132.585,132.595,70800000.0
2009-03-26 00:00:00,132.595,132.665,132.585,132.66,81400000.0
2009-03-26 00:01:00,132.65,132.65,132.63,132.645,37600000.0
2009-03-26 00:02:00,132.635,132.65,132.625,132.645,28800000.0
2009-03-26 00:03:00,132.65,132.65,132.635,132.65,7600000.0
2009-03-26 00:04:00,132.65,132.66,132.64,132.66,14400000.0
2009-03-26 00:05:00,132.665,132.69,132.645,132.645,28200000.0
2009-03-26 00:06:00,132.64,132.665,132.64,132.665,25600000.0
2009-03-26 00:07:00,132.66,132.685,132.655,132.68,19200000.0
2009-03-26 00:08:00,132.675,132.675,132.645,132.65,24000000.0
2009-03-26 00:09:00,132.65,132.65,132.635,132.64,12800000.0
2009-03-26 00:10:00,132.65,132.66,132.64,132.66,22400000.0
2009-03-26 00:11:00,132.65,132.66,132.63,132.63,14600000.0
2009-03-26 00:12:00,132.62,132.65,132.62,132.63,18800000.0
2009-03-26 00:13:00,132.62,132.62,132.61,132.62,8000000.0
2009-03-26 00:14:00,132.625,132.655,132.625,132.645,20000000.0
2009-03-26 00:15:00,132.64,132.64,132.595,132.605,38400000.0
2009-03-26 00:16:00,132.6,132.61,132.6,132.6,16800000.0
2009-03-26 00:17:00,132.595,132.6,132.59,132.595,20200000.0
2009-03-26 00:18:00,132.59,132.605,132.585,132.595,25600000.0
2009-03-26 00:19:00,132.585,132.6,132.575,132.585,16400000.0
2009-03-26 00:20:00,132.585,132.59,132.56,132.585,14400000.0
2009-03-26 00:21:00,132.575,132.58,132.535,132.56,44600000.0
2009-03-26 00:22:00,132.55,132.555,132.49,132.525,111600000.0
2009-03-26 00:23:00,132.53,132.545,132.47,132.5,103600000.0
2009-03-26 00:24:00,132.5,132.505,132.44,132.46,193600000.0
2009-03-26 00:25:00,132.455,132.475,132.44,132.475,70600000.0
2009-03-26 00:26:00,132.48,132.49,132.465,132.47,8000000.0
2009-03-26 00:27:00,132.465,132.465,132.41,132.425,62000000.0
2009-03-26 00:28:00,132.43,132.435,132.415,132.415,35200000.0
2009-03-26 00:29:00,132.42,132.435,132.42,132.425,17600000.0
2009-03-26 00:30:00,132.435,132.435,132.435,132.435,12000000.0
2009-03-26 00:31:00,132.43,132.455,132.425,132.45,59200000.0
2009-03-26 00:32:00,132.435,132.435,132.435,132.435,4800000.0
2009-03-26 00:33:00,132.435,132.455,132.365,132.42,87600000.0
2009-03-26 00:34:00,132.405,132.43,132.39,132.415,50800000.0
2009-03-26 00:35:00,132.42,132.42,132.38,132.38,32200000.0
2009-03-26 00:36:00,132.375,132.41,132.365,132.37,76800000.0
2009-03-26 00:37:00,132.365,132.38,132.355,132.38,81200000.0
2009-03-26 00:38:00,132.38,132.415,132.365,132.415,32000000.0
2009-03-26 00:39:00,132.42,132.45,132.415,132.43,83200000.0
2009-03-26 00:40:00,132.435,132.44,132.39,132.395,93400000.0
2009-03-26 00:41:00,132.4,132.425,132.375,132.42,72800000.0
2009-03-26 00:42:00,132.42,132.45,132.42,132.445,17600000.0
2009-03-26 00:43:00,132.435,132.45,132.435,132.45,8000000.0
2009-03-26 00:44:00,132.45,132.45,132.45,132.45,1600000.0
2009-03-26 00:45:00,132.45,132.45,132.43,132.445,135400000.0
2009-03-26 00:46:00,132.45,132.46,132.435,132.45,39400000.0
2009-03-26 00:47:00,132.445,132.47,132.41,132.465,80600000.0
2009-03-26 00:48:00,132.46,132.46,132.445,132.445,99200000.0
2009-03-26 00:49:00,132.445,132.455,132.42,132.42,132200000.0
2009-03-26 00:50:00,132.41,132.41,132.35,132.365,56600000.0
2009-03-26 00:51:00,132.38,132.405,132.38,132.39,27200000.0
2009-03-26 00:52:00,132.395,132.4,132.39,132.39,36600000.0
2009-03-26 00:53:00,132.39,132.4,132.34,132.39,209000000.0
2009-03-26 00:54:00,132.38,132.415,132.38,132.415,146000000.0
2009-03-26 00:55:00,132.41,132.425,132.35,132.385,138000000.0
2009-03-26 00:56:00,132.375,132.44,132.365,132.435,119600000.0
2009-03-26 00:57:00,132.435,132.44,132.435,132.435,46000000.0
2009-03-26 00:58:00,132.435,132.435,132.42,132.42,27200000.0
2009-03-26 00:59:00,132.415,132.42,132.4,132.4,18200000.0
2009-03-26 01:00:00,132.4,132.41,132.385,132.395,114200000.0
2009-03-26 01:01:00,132.4,132.415,132.4,132.4,20800000.0
2009-03-26 01:02:00,132.41,132.475,132.405,132.475,74600000.0
2009-03-26 01:03:00,132.475,132.565,132.475,132.52,130400000.0
2009-03-26 01:04:00,132.52,132.52,132.48,132.49,111600000.0
2009-03-26 01:05:00,132.495,132.5,132.455,132.47,68600000.0
2009-03-26 01:06:00,132.475,132.495,132.43,132.45,67000000.0
2009-03-26 01:07:00,132.45,132.505,132.45,132.505,33600000.0
2009-03-26 01:08:00,132.5,132.53,132.5,132.525,33600000.0
2009-03-26 01:09:00,132.535,132.575,132.53,132.575,82600000.0
2009-03-26 01:10:00,132.57,132.615,132.565,132.57,171200000.0
2009-03-26 01:11:00,132.565,132.565,132.55,132.55,39400000.0
2009-03-26 01:12:00,132.55,132.55,132.55,132.55,4800000.0
2009-03-26 01:13:00,132.55,132.55,132.535,132.55,51400000.0
2009-03-26 01:14:00,132.55,132.55,132.53,132.545,17600000.0
2009-03-26 01:15:00,132.535,132.555,132.53,132.545,48000000.0
2009-03-26 01:16:00,132.54,132.56,132.54,132.545,26000000.0
2009-03-26 01:17:00,132.54,132.565,132.54,132.565,44800000.0
2009-03-26 01:18:00,132.56,132.565,132.555,132.555,20800000.0
2009-03-26 01:19:00,132.55,132.565,132.55,132.555,27600000.0
2009-03-26 01:20:00,132.56,132.565,132.545,132.545,38000000.0
2009-03-26 01:21:00,132.55,132.555,132.535,132.535,41600000.0
2009-03-26 01:22:00,132.535,132.55,132.535,132.535,40200000.0
2009-03-26 01:23:00,132.535,132.56,132.535,132.555,22400000.0
2009-03-26 01:24:00,132.56,132.585,132.54,132.575,140800000.0
2009-03-26 01:25:00,132.585,132.615,132.58,132.61,124800000.0
2009-03-26 01:26:00,132.605,132.625,132.595,132.61,48800000.0
2009-03-26 01:27:00,132.595,132.62,132.59,132.59,42000000.0
2009-03-26 01:28:00,132.6,132.61,132.585,132.6,63600000.0
2009-03-26 01:29:00,132.6,132.61,132.6,132.61,23600000.0
2009-03-26 01:30:00,132.625,132.675,132.62,132.675,191800000.0
2009-03-26 01:31:00,132.67,132.75,132.665,132.75,144000000.0
2009-03-26 01:32:00,132.76,132.79,132.715,132.79,306600000.0
2009-03-26 01:33:00,132.79,132.805,132.73,132.73,172800000.0
2009-03-26 01:34:00,132.73,132.75,132.725,132.735,243800000.0
2009-03-26 01:35:00,132.73,132.735,132.715,132.735,79200000.0
2009-03-26 01:36:00,132.735,132.78,132.735,132.775,100400000.0
2009-03-26 01:37:00,132.775,132.8,132.76,132.775,152000000.0
2009-03-26 01:38:00,132.77,132.775,132.755,132.76,41800000.0
2009-03-26 01:39:00,132.76,132.77,132.76,132.77,68200000.0
2009-03-26 01:40:00,132.76,132.8,132.76,132.795,84200000.0
2009-03-26 01:41:00,132.79,132.8,132.775,132.785,68200000.0
2009-03-26 01:42:00,132.785,132.785,132.745,132.76,60200000.0
2009-03-26 01:43:00,132.775,132.79,132.735,132.78,159800000.0
2009-03-26 01:44:00,132.78,132.815,132.775,132.795,161600000.0
2009-03-26 01:45:00,132.79,132.795,132.765,132.775,80000000.0
2009-03-26 01:46:00,132.78,132.78,132.76,132.76,68800000.0
2009-03-26 01:47:00,132.755,132.755,132.695,132.72,139000000.0
2009-03-26 01:48:00,132.72,132.735,132.665,132.67,156400000.0
2009-03-26 01:49:00,132.675,132.68,132.66,132.67,109200000.0
2009-03-26 01:50:00,132.67,132.695,132.66,132.66,64200000.0
2009-03-26 01:51:00,132.665,132.665,132.66,132.66,31400000.0
2009-03-26 01:52:00,132.66,132.66,132.58,132.6,110000000.0
2009-03-26 01:53:00,132.61,132.63,132.585,132.585,110000000.0
2009-03-26 01:54:00,132.6,132.6,132.55,132.55,65800000.0
2009-03-26 01:55:00,132.55,132.55,132.43,132.485,206000000.0
2009-03-26 01:56:00,132.49,132.6,132.49,132.595,249200000.0
2009-03-26 01:57:00,132.595,132.615,132.52,132.595,213800000.0
2009-03-26 01:58:00,132.61,132.655,132.61,132.65,171000000.0
2009-03-26 01:59:00,132.66,132.72,132.66,132.705,143000000.0
2009-03-26 02:00:00,132.715,132.76,132.685,132.715,380400000.0
2009-03-26 02:01:00,132.715,132.775,132.715,132.735,310000000.0
2009-03-26 02:02:00,132.72,132.725,132.695,132.695,76400000.0
2009-03-26 02:03:00,132.7,132.73,132.675,132.73,163800000.0
2009-03-26 02:04:00,132.725,132.77,132.7,132.755,347000000.0
2009-03-26 02:05:00,132.76,132.76,132.65,132.65,378500001.0
2009-03-26 02:06:00,132.655,132.67,132.595,132.655,135200000.0
2009-03-26 02:07:00,132.655,132.71,132.635,132.685,179800000.0
2009-03-26 02:08:00,132.685,132.74,132.68,132.735,176200000.0
2009-03-26 02:09:00,132.745,132.82,132.745,132.795,157200000.0
2009-03-26 02:10:00,132.795,132.82,132.78,132.805,247600000.0
2009-03-26 02:11:00,132.805,132.865,132.79,132.85,260400000.0
2009-03-26 02:12:00,132.855,132.865,132.85,132.855,69800000.0
2009-03-26 02:13:00,132.855,132.865,132.835,132.865,91000000.0
2009-03-26 02:14:00,132.87,132.88,132.86,132.875,101800000.0
2009-03-26 02:15:00,132.875,132.965,132.865,132.955,342000000.0
2009-03-26 02:16:00,132.97,133.015,132.89,132.89,260600000.0
2009-03-26 02:17:00,132.9,132.9,132.88,132.9,62000000.0
2009-03-26 02:18:00,132.9,132.9,132.88,132.88,22200000.0
2009-03-26 02:19:00,132.88,132.885,132.88,132.88,117200000.0
2009-03-26 02:20:00,132.88,132.92,132.875,132.91,108200000.0
2009-03-26 02:21:00,132.91,132.94,132.9,132.94,85800000.0
2009-03-26 02:22:00,132.945,132.97,132.93,132.95,256600000.0
2009-03-26 02:23:00,132.95,132.95,132.9,132.91,222200000.0
2009-03-26 02:24:00,132.9,132.91,132.84,132.91,220600000.0
2009-03-26 02:25:00,132.91,132.93,132.895,132.93,122600000.0
2009-03-26 02:26:00,132.91,132.965,132.9,132.96,167400000.0
2009-03-26 02:27:00,132.96,133.005,132.945,132.985,222600000.0
2009-03-26 02:28:00,132.98,132.98,132.855,132.92,346200000.0
2009-03-26 02:29:00,132.925,132.945,132.91,132.915,257800001.0
2009-03-26 02:30:00,132.92,132.935,132.92,132.925,39600000.0
2009-03-26 02:31:00,132.925,132.98,132.91,132.965,203200000.0
2009-03-26 02:32:00,132.97,133.045,132.97,133.015,338800000.0
2009-03-26 02:33:00,133.01,133.065,132.98,133.065,295000000.0
2009-03-26 02:34:00,133.06,133.08,132.93,132.95,296800000.0
2009-03-26 02:35:00,132.95,132.96,132.895,132.92,332926799.0
2009-03-26 02:36:00,132.92,132.935,132.905,132.91,129600000.0
2009-03-26 02:37:00,132.91,132.91,132.85,132.87,217399999.0
2009-03-26 02:38:00,132.865,132.915,132.865,132.91,141200001.0
2009-03-26 02:39:00,132.91,132.91,132.865,132.87,157000000.0
2009-03-26 02:40:00,132.875,132.885,132.82,132.84,245199997.0
2009-03-26 02:41:00,132.84,132.86,132.835,132.845,149600000.0
2009-03-26 02:42:00,132.845,132.85,132.79,132.79,74000000.0
2009-03-26 02:43:00,132.795,132.81,132.79,132.805,118200000.0
2009-03-26 02:44:00,132.81,132.86,132.8,132.845,92600000.0
2009-03-26 02:45:00,132.845,132.85,132.785,132.8,205600000.0
2009-03-26 02:46:00,132.8,132.81,132.795,132.795,48400000.0
2009-03-26 02:47:00,132.795,132.8,132.775,132.8,95200000.0
2009-03-26 02:48:00,132.8,132.81,132.77,132.81,230000000.0
2009-03-26 02:49:00,132.82,132.83,132.81,132.825,89600000.0
2009-03-26 02:50:00,132.82,132.905,132.82,132.87,227799999.0
2009-03-26 02:51:00,132.87,132.87,132.845,132.855,41600000.0
2009-03-26 02:52:00,132.875,132.915,132.87,132.87,229700001.0
2009-03-26 02:53:00,132.86,132.86,132.775,132.825,263400000.0
2009-03-26 02:54:00,132.825,132.88,132.79,132.82,354400000.0
2009-03-26 02:55:00,132.82,132.825,132.775,132.805,277000000.0
2009-03-26 02:56:00,132.81,132.845,132.8,132.815,175200000.0
2009-03-26 02:57:00,132.815,132.815,132.78,132.8,189600001.0
2009-03-26 02:58:00,132.8,132.8,132.78,132.785,78200000.0
2009-03-26 02:59:00,132.785,132.8,132.775,132.79,103600000.0
2009-03-26 03:00:00,132.795,132.81,132.78,132.81,34400000.0
2009-03-26 03:01:00,132.81,132.84,132.805,132.835,92800000.0
2009-03-26 03:02:00,132.835,132.935,132.83,132.935,214000000.0
2009-03-26 03:03:00,132.935,132.94,132.9,132.905,175800000.0
2009-03-26 03:04:00,132.905,132.91,132.895,132.905,69000000.0
2009-03-26 03:05:00,132.905,132.905,132.86,132.87,157800000.0
2009-03-26 03:06:00,132.87,132.92,132.86,132.915,278000000.0
2009-03-26 03:07:00,132.915,132.925,132.905,132.905,132000000.0
2009-03-26 03:08:00,132.905,132.95,132.905,132.95,161400000.0
2009-03-26 03:09:00,132.945,132.945,132.93,132.93,161600000.0
2009-03-26 03:10:00,132.93,132.955,132.93,132.95,139400000.0
2009-03-26 03:11:00,132.95,132.96,132.945,132.96,86600000.0
2009-03-26 03:12:00,132.965,133.0,132.965,132.98,250000000.0
2009-03-26 03:13:00,132.98,133.035,132.98,133.035,133000000.0
2009-03-26 03:14:00,133.035,133.05,133.015,133.015,297000000.0
2009-03-26 03:15:00,133.02,133.045,133.02,133.025,225600000.0
2009-03-26 03:16:00,133.025,133.03,132.975,132.975,310500000.0
2009-03-26 03:17:00,132.98,132.985,132.915,132.95,349400000.0
2009-03-26 03:18:00,132.945,132.965,132.945,132.965,48000000.0
2009-03-26 03:19:00,132.965,132.99,132.95,132.98,188600000.0
2009-03-26 03:20:00,132.98,133.02,132.98,132.995,310000000.0
2009-03-26 03:21:00,132.99,133.015,132.985,133.005,123000000.0
2009-03-26 03:22:00,133.005,133.02,133.005,133.005,59400000.0
2009-03-26 03:23:00,133.005,133.025,133.005,133.015,93600000.0
2009-03-26 03:24:00,133.015,133.035,133.015,133.025,243400000.0
2009-03-26 03:25:00,133.02,133.055,133.02,133.045,262800000.0
2009-03-26 03:26:00,133.045,133.05,133.02,133.025,198000000.0
2009-03-26 03:27:00,133.025,133.06,133.02,133.05,176800000.0
2009-03-26 03:28:00,133.05,133.08,133.045,133.065,205400000.0
2009-03-26 03:29:00,133.065,133.075,133.055,133.07,61800000.0
2009-03-26 03:30:00,133.075,133.075,133.015,133.035,187000000.0
2009-03-26 03:31:00,133.035,133.035,132.98,132.98,153800000.0
2009-03-26 03:32:00,132.995,133.0,132.99,133.0,141000000.0
2009-03-26 03:33:00,133.0,133.02,132.99,132.99,111800000.0
2009-03-26 03:34:00,132.99,133.015,132.99,132.995,240200000.0
2009-03-26 03:35:00,132.99,133.005,132.99,132.995,103800000.0
2009-03-26 03:36:00,132.995,133.0,132.995,133.0,56000000.0
2009-03-26 03:37:00,133.0,133.0,132.96,132.97,70200000.0
2009-03-26 03:38:00,132.96,132.96,132.915,132.94,179413400.0
2009-03-26 03:39:00,132.93,132.965,132.93,132.965,201400000.0
2009-03-26 03:40:00,132.955,132.965,132.935,132.935,128026800.0
2009-03-26 03:41:00,132.935,133.005,132.935,132.97,256000000.0
2009-03-26 03:42:00,132.97,132.98,132.915,132.93,132300000.0
2009-03-26 03:43:00,132.925,132.925,132.905,132.91,105200000.0
2009-03-26 03:44:00,132.88,132.91,132.87,132.87,109800000.0
2009-03-26 03:45:00,132.87,132.88,132.87,132.87,111600000.0
2009-03-26 03:46:00,132.88,132.885,132.845,132.855,374000000.0
2009-03-26 03:47:00,132.855,132.885,132.855,132.88,234000000.0
2009-03-26 03:48:00,132.88,132.885,132.84,132.845,308800000.0
2009-03-26 03:49:00,132.84,132.845,132.83,132.83,51800000.0
2009-03-26 03:50:00,132.835,132.855,132.83,132.855,144200000.0
2009-03-26 03:51:00,132.86,132.925,132.855,132.92,148200000.0
2009-03-26 03:52:00,132.915,132.945,132.91,132.935,141800000.0
2009-03-26 03:53:00,132.915,132.92,132.86,132.9,249600000.0
2009-03-26 03:54:00,132.905,132.935,132.9,132.92,172800000.0
2009-03-26 03:55:00,132.92,132.93,132.91,132.91,134400000.0
2009-03-26 03:56:00,132.91,132.91,132.82,132.83,385800000.0
2009-03-26 03:57:00,132.84,132.87,132.84,132.84,224400000.0
2009-03-26 03:58:00,132.84,132.84,132.82,132.835,172400000.0
2009-03-26 03:59:00,132.84,132.855,132.81,132.83,222999999.0
2009-03-26 04:00:00,132.82,132.88,132.815,132.87,172700000.0
2009-03-26 04:01:00,132.87,132.92,132.87,132.91,265000000.0
2009-03-26 04:02:00,132.915,132.93,132.89,132.93,131400000.0
2009-03-26 04:03:00,132.93,132.955,132.925,132.935,282000001.0
2009-03-26 04:04:00,132.935,132.945,132.92,132.93,89000000.0
2009-03-26 04:05:00,132.925,132.93,132.925,132.93,56000000.0
2009-03-26 04:06:00,132.93,132.93,132.87,132.88,285200000.0
2009-03-26 04:07:00,132.88,132.88,132.8,132.805,214800000.0
2009-03-26 04:08:00,132.805,132.83,132.795,132.815,285800000.0
2009-03-26 04:09:00,132.815,132.815,132.805,132.81,95800000.0
2009-03-26 04:10:00,132.815,132.85,132.815,132.835,139400000.0
2009-03-26 04:11:00,132.835,132.855,132.83,132.85,144200000.0
2009-03-26 04:12:00,132.85,132.865,132.825,132.855,224800000.0
2009-03-26 04:13:00,132.865,132.89,132.855,132.875,176400000.0
2009-03-26 04:14:00,132.87,132.89,132.87,132.87,130400000.0
2009-03-26 04:15:00,132.87,132.88,132.865,132.865,63600000.0
2009-03-26 04:16:00,132.865,132.885,132.865,132.865,217200000.0
2009-03-26 04:17:00,132.865,132.87,132.81,132.87,420680400.0
2009-03-26 04:18:00,132.865,132.865,132.8,132.8,222200000.0
2009-03-26 04:19:00,132.8,132.81,132.79,132.79,137600000.0
2009-03-26 04:20:00,132.79,132.815,132.79,132.805,77400000.0
2009-03-26 04:21:00,132.81,132.815,132.75,132.78,376800001.0
2009-03-26 04:22:00,132.78,132.82,132.77,132.805,151400000.0
2009-03-26 04:23:00,132.795,132.795,132.775,132.78,133800000.0
2009-03-26 04:24:00,132.78,132.81,132.77,132.795,215400000.0
2009-03-26 04:25:00,132.795,132.82,132.775,132.785,340400000.0
2009-03-26 04:26:00,132.78,132.78,132.745,132.75,285000000.0
2009-03-26 04:27:00,132.745,132.775,132.73,132.775,197400000.0
2009-03-26 04:28:00,132.79,132.82,132.775,132.815,205800000.0
2009-03-26 04:29:00,132.81,132.815,132.785,132.785,256000000.0
2009-03-26 04:30:00,132.79,132.805,132.615,132.705,394626801.0
2009-03-26 04:31:00,132.705,132.71,132.68,132.71,141400000.0
2009-03-26 04:32:00,132.71,132.74,132.7,132.7,218000000.0
2009-03-26 04:33:00,132.705,132.74,132.705,132.74,138000000.0
2009-03-26 04:34:00,132.74,132.75,132.725,132.735,71400000.0
2009-03-26 04:35:00,132.73,132.77,132.725,132.73,163800000.0
2009-03-26 04:36:00,132.73,132.745,132.695,132.74,202799998.0
2009-03-26 04:37:00,132.74,132.75,132.715,132.73,176800000.0
2009-03-26 04:38:00,132.73,132.745,132.71,132.715,186400000.0
2009-03-26 04:39:00,132.71,132.715,132.685,132.7,249600000.0
2009-03-26 04:40:00,132.67,132.67,132.555,132.57,407800000.0
2009-03-26 04:41:00,132.57,132.63,132.55,132.63,153200000.0
2009-03-26 04:42:00,132.625,132.66,132.62,132.65,183200000.0
2009-03-26 04:43:00,132.65,132.665,132.605,132.625,134200000.0
2009-03-26 04:44:00,132.625,132.625,132.515,132.565,363500000.0
2009-03-26 04:45:00,132.565,132.65,132.56,132.65,175500000.0
2009-03-26 04:46:00,132.645,132.645,132.58,132.58,122800000.0
2009-03-26 04:47:00,132.58,132.615,132.575,132.605,121200000.0
2009-03-26 04:48:00,132.605,132.63,132.55,132.555,325600000.0
2009-03-26 04:49:00,132.555,132.555,132.47,132.515,297400000.0
2009-03-26 04:50:00,132.515,132.545,132.49,132.53,356800000.0
2009-03-26 04:51:00,132.525,132.53,132.52,132.52,45200000.0
2009-03-26 04:52:00,132.52,132.575,132.52,132.56,122600000.0
2009-03-26 04:53:00,132.56,132.56,132.545,132.55,72400000.0
2009-03-26 04:54:00,132.54,132.58,132.54,132.575,117200000.0
2009-03-26 04:55:00,132.575,132.585,132.56,132.565,119400000.0
2009-03-26 04:56:00,132.57,132.58,132.56,132.58,73600000.0
2009-03-26 04:57:00,132.58,132.6,132.58,132.6,74400000.0
2009-03-26 04:58:00,132.6,132.62,132.59,132.6,134800000.0
2009-03-26 04:59:00,132.6,132.605,132.57,132.575,82600000.0
2009-03-26 05:00:00,132.575,132.58,132.515,132.53,262600000.0
2009-03-26 05:01:00,132.52,132.55,132.52,132.535,193800000.0
2009-03-26 05:02:00,132.535,132.555,132.535,132.555,31400000.0
2009-03-26 05:03:00,132.555,132.57,132.53,132.53,86400000.0
2009-03-26 05:04:00,132.53,132.53,132.5,132.51,239700001.0
2009-03-26 05:05:00,132.5,132.51,132.45,132.47,139800000.0
2009-03-26 05:06:00,132.47,132.47,132.355,132.43,350400000.0
2009-03-26 05:07:00,132.43,132.44,132.405,132.435,172600000.0
2009-03-26 05:08:00,132.445,132.47,132.435,132.47,137400000.0
2009-03-26 05:09:00,132.47,132.515,132.44,132.44,141800000.0
2009-03-26 05:10:00,132.44,132.5,132.395,132.5,201800000.0
2009-03-26 05:11:00,132.495,132.515,132.485,132.505,120000000.0
2009-03-26 05:12:00,132.51,132.51,132.435,132.44,175600000.0
2009-03-26 05:13:00,132.435,132.44,132.4,132.405,145600000.0
2009-03-26 05:14:00,132.4,132.42,132.38,132.38,121600000.0
2009-03-26 05:15:00,132.375,132.405,132.375,132.405,93800000.0
2009-03-26 05:16:00,132.405,132.43,132.37,132.42,326600000.0
2009-03-26 05:17:00,132.425,132.445,132.39,132.39,130600000.0
2009-03-26 05:18:00,132.39,132.445,132.38,132.405,192600000.0
2009-03-26 05:19:00,132.425,132.435,132.39,132.4,176100000.0
2009-03-26 05:20:00,132.395,132.4,132.365,132.37,122100000.0
2009-03-26 05:21:00,132.37,132.39,132.335,132.37,192400000.0
2009-03-26 05:22:00,132.37,132.43,132.36,132.425,131600000.0
2009-03-26 05:23:00,132.425,132.425,132.395,132.4,112800000.0
2009-03-26 05:24:00,132.4,132.4,132.375,132.375,69000000.0
2009-03-26 05:25:00,132.375,132.405,132.375,132.39,92800000.0
2009-03-26 05:26:00,132.39,132.54,132.385,132.54,259400000.0
2009-03-26 05:27:00,132.535,132.58,132.52,132.55,181700000.0
2009-03-26 05:28:00,132.53,132.55,132.525,132.54,117600000.0
2009-03-26 05:29:00,132.54,132.54,132.505,132.51,95200000.0
2009-03-26 05:30:00,132.51,132.515,132.495,132.5,71400000.0
2009-03-26 05:31:00,132.5,132.505,132.47,132.475,241000000.0
2009-03-26 05:32:00,132.48,132.51,132.47,132.51,228600000.0
2009-03-26 05:33:00,132.5,132.515,132.48,132.51,112800000.0
2009-03-26 05:34:00,132.52,132.575,132.51,132.575,199000000.0
2009-03-26 05:35:00,132.575,132.705,132.575,132.66,297000000.0
2009-03-26 05:36:00,132.66,132.66,132.6,132.62,260400000.0
2009-03-26 05:37:00,132.62,132.635,132.605,132.615,141400000.0
2009-03-26 05:38:00,132.615,132.66,132.61,132.66,107000000.0
2009-03-26 05:39:00,132.66,132.67,132.65,132.66,127600000.0
2009-03-26 05:40:00,132.66,132.67,132.65,132.67,75200000.0
2009-03-26 05:41:00,132.67,132.705,132.67,132.695,195800000.0
2009-03-26 05:42:00,132.695,132.7,132.67,132.675,248800000.0
2009-03-26 05:43:00,132.68,132.69,132.68,132.68,88000000.0
2009-03-26 05:44:00,132.68,132.69,132.64,132.65,355800000.0
2009-03-26 05:45:00,132.645,132.665,132.615,132.64,155400000.0
2009-03-26 05:46:00,132.64,132.675,132.635,132.655,79800000.0
2009-03-26 05:47:00,132.65,132.66,132.64,132.66,53800000.0
2009-03-26 05:48:00,132.65,132.665,132.64,132.665,75200000.0
2009-03-26 05:49:00,132.66,132.67,132.645,132.66,73800000.0
2009-03-26 05:50:00,132.67,132.71,132.655,132.685,136600000.0
2009-03-26 05:51:00,132.675,132.675,132.625,132.65,154600000.0
2009-03-26 05:52:00,132.65,132.66,132.65,132.65,74600000.0
2009-03-26 05:53:00,132.655,132.705,132.65,132.69,84200000.0
2009-03-26 05:54:00,132.68,132.695,132.655,132.655,171400000.0
2009-03-26 05:55:00,132.65,132.66,132.625,132.625,193600000.0
2009-03-26 05:56:00,132.63,132.65,132.62,132.645,133600000.0
2009-03-26 05:57:00,132.64,132.66,132.64,132.655,73200000.0
2009-03-26 05:58:00,132.655,132.695,132.655,132.69,122200000.0
2009-03-26 05:59:00,132.69,132.69,132.67,132.67,72400000.0
2009-03-26 06:00:00,132.67,132.67,132.595,132.625,245600000.0
2009-03-26 06:01:00,132.635,132.64,132.615,132.635,93600000.0
2009-03-26 06:02:00,132.63,132.635,132.63,132.635,5200000.0
2009-03-26 06:03:00,132.635,132.65,132.63,132.65,26600000.0
2009-03-26 06:04:00,132.65,132.665,132.645,132.645,59400000.0
2009-03-26 06:05:00,132.645,132.645,132.62,132.64,121400000.0
2009-03-26 06:06:00,132.63,132.64,132.595,132.605,146600000.0
2009-03-26 06:07:00,132.605,132.615,132.595,132.6,66600000.0
2009-03-26 06:08:00,132.6,132.61,132.59,132.61,57000000.0
2009-03-26 06:09:00,132.61,132.62,132.605,132.615,52800000.0
2009-03-26 06:10:00,132.615,132.62,132.61,132.62,23000000.0
2009-03-26 06:11:00,132.62,132.665,132.62,132.635,59200000.0
2009-03-26 06:12:00,132.645,132.665,132.645,132.665,83600000.0
2009-03-26 06:13:00,132.66,132.695,132.65,132.695,100999999.0
2009-03-26 06:14:00,132.685,132.685,132.665,132.665,57000000.0
2009-03-26 06:15:00,132.66,132.665,132.66,132.665,43200000.0
2009-03-26 06:16:00,132.675,132.685,132.675,132.685,14200000.0
2009-03-26 06:17:00,132.685,132.695,132.675,132.685,71600000.0
2009-03-26 06:18:00,132.68,132.685,132.675,132.685,43200000.0
2009-03-26 06:19:00,132.69,132.705,132.69,132.695,93200000.0
2009-03-26 06:20:00,132.695,132.695,132.645,132.66,129400000.0
2009-03-26 06:21:00,132.66,132.66,132.65,132.65,45800000.0
2009-03-26 06:22:00,132.65,132.665,132.65,132.655,42600000.0
2009-03-26 06:23:00,132.655,132.665,132.65,132.655,49400000.0
2009-03-26 06:24:00,132.655,132.675,132.65,132.665,73600000.0
2009-03-26 06:25:00,132.67,132.68,132.665,132.68,24000000.0
2009-03-26 06:26:00,132.68,132.69,132.68,132.685,113000000.0
2009-03-26 06:27:00,132.69,132.77,132.69,132.755,259200000.0
2009-03-26 06:28:00,132.755,132.77,132.75,132.75,74000000.0
2009-03-26 06:29:00,132.75,132.77,132.75,132.755,93000000.0
2009-03-26 06:30:00,132.755,132.765,132.695,132.73,105000000.0
2009-03-26 06:31:00,132.73,132.77,132.725,132.75,152400000.0
2009-03-26 06:32:00,132.75,132.75,132.715,132.73,94000000.0
2009-03-26 06:33:00,132.73,132.73,132.7,132.73,159400000.0
2009-03-26 06:34:00,132.72,132.72,132.7,132.705,73600000.0
2009-03-26 06:35:00,132.705,132.715,132.615,132.64,137200000.0
2009-03-26 06:36:00,132.64,132.66,132.64,132.655,140000000.0
2009-03-26 06:37:00,132.655,132.665,132.65,132.66,102000000.0
2009-03-26 06:38:00,132.66,132.66,132.655,132.655,25800000.0
2009-03-26 06:39:00,132.655,132.66,132.655,132.66,47800000.0
2009-03-26 06:40:00,132.66,132.675,132.655,132.66,142200000.0
2009-03-26 06:41:00,132.66,132.66,132.585,132.61,128800000.0
2009-03-26 06:42:00,132.61,132.61,132.6,132.605,96000000.0
2009-03-26 06:43:00,132.6,132.635,132.6,132.61,188800000.0
2009-03-26 06:44:00,132.61,132.62,132.6,132.62,75600000.0
2009-03-26 06:45:00,132.615,132.615,132.615,132.615,3800000.0
2009-03-26 06:46:00,132.62,132.635,132.615,132.625,84800000.0
2009-03-26 06:47:00,132.62,132.73,132.62,132.73,141400000.0
2009-03-26 06:48:00,132.73,132.74,132.705,132.715,140000000.0
2009-03-26 06:49:00,132.71,132.71,132.68,132.69,131400000.0
2009-03-26 06:50:00,132.69,132.73,132.69,132.72,117800000.0
2009-03-26 06:51:00,132.72,132.72,132.705,132.71,122600000.0
2009-03-26 06:52:00,132.715,132.73,132.71,132.72,65200000.0
2009-03-26 06:53:00,132.71,132.71,132.68,132.7,76200000.0
2009-03-26 06:54:00,132.7,132.7,132.695,132.7,26000000.0
2009-03-26 06:55:00,132.7,132.71,132.69,132.69,42426800.0
2009-03-26 06:56:00,132.685,132.69,132.665,132.665,47753600.0
2009-03-26 06:57:00,132.66,132.67,132.64,132.64,114400000.0
2009-03-26 06:58:00,132.64,132.65,132.555,132.565,208200000.0
2009-03-26 06:59:00,132.57,132.62,132.565,132.615,237600000.0
2009-03-26 07:00:00,132.615,132.635,132.605,132.605,81600000.0
2009-03-26 07:01:00,132.605,132.605,132.58,132.59,70200000.0
2009-03-26 07:02:00,132.585,132.585,132.57,132.585,130000000.0
2009-03-26 07:03:00,132.58,132.605,132.58,132.6,148200000.0
2009-03-26 07:04:00,132.605,132.61,132.59,132.605,81000000.0
2009-03-26 07:05:00,132.605,132.635,132.605,132.635,193600000.0
2009-03-26 07:06:00,132.635,132.635,132.615,132.635,89400000.0
2009-03-26 07:07:00,132.63,132.65,132.63,132.65,115000000.0
2009-03-26 07:08:00,132.66,132.665,132.65,132.66,57200000.0
2009-03-26 07:09:00,132.66,132.66,132.66,132.66,9000000.0
2009-03-26 07:10:00,132.66,132.665,132.61,132.66,135400000.0
2009-03-26 07:11:00,132.66,132.66,132.64,132.645,75000000.0
2009-03-26 07:12:00,132.65,132.695,132.65,132.68,172600000.0
2009-03-26 07:13:00,132.68,132.68,132.675,132.675,14400000.0
2009-03-26 07:14:00,132.67,132.685,132.67,132.685,28800000.0
2009-03-26 07:15:00,132.695,132.695,132.685,132.685,86400000.0
2009-03-26 07:16:00,132.695,132.7,132.685,132.685,45800000.0
2009-03-26 07:17:00,132.685,132.685,132.675,132.675,80400000.0
2009-03-26 07:18:00,132.675,132.695,132.675,132.68,75800000.0
2009-03-26 07:19:00,132.68,132.72,132.67,132.71,73000000.0
2009-03-26 07:20:00,132.71,132.72,132.71,132.71,54200000.0
2009-03-26 07:21:00,132.71,132.73,132.71,132.72,77600000.0
2009-03-26 07:22:00,132.73,132.74,132.71,132.71,78400000.0
2009-03-26 07:23:00,132.715,132.725,132.715,132.715,47800000.0
2009-03-26 07:24:00,132.725,132.73,132.7,132.725,107200000.0
2009-03-26 07:25:00,132.72,132.73,132.67,132.68,169600000.0
2009-03-26 07:26:00,132.675,132.68,132.67,132.67,162800000.0
2009-03-26 07:27:00,132.67,132.69,132.67,132.675,103600000.0
2009-03-26 07:28:00,132.67,132.675,132.67,132.67,48000000.0
2009-03-26 07:29:00,132.67,132.675,132.67,132.675,58800000.0
2009-03-26 07:30:00,132.695,132.695,132.675,132.68,116200000.0
2009-03-26 07:31:00,132.68,132.69,132.68,132.685,88000000.0
2009-03-26 07:32:00,132.685,132.695,132.675,132.675,78200000.0
2009-03-26 07:33:00,132.675,132.7,132.675,132.69,18400000.0
2009-03-26 07:34:00,132.7,132.715,132.67,132.685,90400000.0
2009-03-26 07:35:00,132.685,132.69,132.67,132.68,61400000.0
2009-03-26 07:36:00,132.695,132.735,132.695,132.695,128800000.0
2009-03-26 07:37:00,132.7,132.715,132.7,132.71,34800000.0
2009-03-26 07:38:00,132.705,132.735,132.675,132.675,102200000.0
2009-03-26 07:39:00,132.665,132.68,132.635,132.635,195800000.0
2009-03-26 07:40:00,132.63,132.695,132.62,132.695,113600000.0
2009-03-26 07:41:00,132.705,132.705,132.685,132.69,159200000.0
2009-03-26 07:42:00,132.67,132.67,132.63,132.66,48800000.0
2009-03-26 07:43:00,132.665,132.685,132.66,132.67,134200000.0
2009-03-26 07:44:00,132.675,132.7,132.67,132.695,161500000.0
2009-03-26 07:45:00,132.695,132.695,132.66,132.675,46400000.0
2009-03-26 07:46:00,132.675,132.69,132.67,132.685,12800000.0
2009-03-26 07:47:00,132.68,132.71,132.67,132.705,52600000.0
2009-03-26 07:48:00,132.705,132.705,132.685,132.7,17600000.0
2009-03-26 07:49:00,132.7,132.7,132.655,132.67,128400000.0
2009-03-26 07:50:00,132.675,132.69,132.675,132.69,54400000.0
2009-03-26 07:51:00,132.685,132.695,132.685,132.69,31800000.0
2009-03-26 07:52:00,132.69,132.695,132.685,132.695,28400000.0
2009-03-26 07:53:00,132.7,132.705,132.69,132.695,227000002.0
2009-03-26 07:54:00,132.695,132.71,132.695,132.71,193200000.0
2009-03-26 07:55:00,132.705,132.725,132.705,132.725,106800000.0
2009-03-26 07:56:00,132.73,132.87,132.73,132.87,306000000.0
2009-03-26 07:57:00,132.865,132.865,132.84,132.855,167000000.0
2009-03-26 07:58:00,132.855,132.91,132.845,132.885,262400000.0
2009-03-26 07:59:00,132.885,132.895,132.85,132.86,271800000.0
2009-03-26 08:00:00,132.88,132.91,132.85,132.905,251700000.0
2009-03-26 08:01:00,132.9,132.92,132.885,132.895,167800000.0
2009-03-26 08:02:00,132.895,132.93,132.885,132.905,195600000.0
2009-03-26 08:03:00,132.91,132.94,132.885,132.925,269400000.0
2009-03-26 08:04:00,132.925,132.925,132.91,132.92,151400000.0
2009-03-26 08:05:00,132.92,132.92,132.88,132.88,136200000.0
2009-03-26 08:06:00,132.88,132.885,132.85,132.85,229800000.0
2009-03-26 08:07:00,132.85,132.875,132.85,132.86,141999999.0
2009-03-26 08:08:00,132.86,132.86,132.815,132.825,271000000.0
2009-03-26 08:09:00,132.83,132.87,132.805,132.855,248200000.0
2009-03-26 08:10:00,132.86,132.86,132.81,132.82,181200000.0
2009-03-26 08:11:00,132.82,132.91,132.815,132.895,179000000.0
2009-03-26 08:12:00,132.895,132.9,132.835,132.86,163800000.0
2009-03-26 08:13:00,132.855,132.885,132.835,132.855,289200000.0
2009-03-26 08:14:00,132.855,132.895,132.845,132.895,242800000.0
2009-03-26 08:15:00,132.895,132.92,132.89,132.9,202400000.0
2009-03-26 08:16:00,132.9,132.9,132.825,132.825,125600000.0
2009-03-26 08:17:00,132.855,132.855,132.775,132.775,163000000.0
2009-03-26 08:18:00,132.78,132.815,132.78,132.785,198600000.0
2009-03-26 08:19:00,132.785,132.795,132.76,132.79,161600000.0
2009-03-26 08:20:00,132.795,132.805,132.785,132.79,68400000.0
2009-03-26 08:21:00,132.79,132.79,132.75,132.76,227000000.0
2009-03-26 08:22:00,132.76,132.78,132.76,132.77,163800000.0
2009-03-26 08:23:00,132.77,132.835,132.765,132.825,201200000.0
2009-03-26 08:24:00,132.825,132.825,132.765,132.765,207700000.0
2009-03-26 08:25:00,132.77,132.785,132.765,132.78,68800000.0
2009-03-26 08:26:00,132.765,132.81,132.76,132.79,134400000.0
2009-03-26 08:27:00,132.795,132.81,132.795,132.805,69400000.0
2009-03-26 08:28:00,132.8,132.805,132.79,132.8,163200000.0
2009-03-26 08:29:00,132.8,132.8,132.76,132.775,242200000.0
2009-03-26 08:30:00,132.785,132.82,132.785,132.815,223600000.0
2009-03-26 08:31:00,132.815,132.825,132.765,132.765,138400000.0
2009-03-26 08:32:00,132.765,132.765,132.665,132.665,179400000.0
2009-03-26 08:33:00,132.665,132.685,132.655,132.68,282800000.0
2009-03-26 08:34:00,132.68,132.705,132.68,132.705,52600000.0
2009-03-26 08:35:00,132.69,132.715,132.69,132.71,77800000.0
2009-03-26 08:36:00,132.71,132.72,132.69,132.7,160200000.0
2009-03-26 08:37:00,132.695,132.695,132.66,132.675,154200000.0
2009-03-26 08:38:00,132.69,132.7,132.675,132.69,117000000.0
2009-03-26 08:39:00,132.715,132.715,132.67,132.685,201200000.0
2009-03-26 08:40:00,132.68,132.7,132.68,132.685,56600000.0
2009-03-26 08:41:00,132.69,132.7,132.675,132.695,60800000.0
2009-03-26 08:42:00,132.7,132.715,132.655,132.655,105600000.0
2009-03-26 08:43:00,132.655,132.715,132.655,132.71,54000000.0
2009-03-26 08:44:00,132.715,132.725,132.7,132.72,92400000.0
2009-03-26 08:45:00,132.725,132.735,132.72,132.725,80000000.0
2009-03-26 08:46:00,132.725,132.755,132.72,132.755,204000000.0
2009-03-26 08:47:00,132.755,132.84,132.75,132.825,142200000.0
2009-03-26 08:48:00,132.82,132.82,132.77,132.82,124000000.0
2009-03-26 08:49:00,132.82,132.87,132.815,132.835,131000000.0
2009-03-26 08:50:00,132.835,132.885,132.83,132.88,104400000.0
2009-03-26 08:51:00,132.88,132.925,132.865,132.885,334600000.0
2009-03-26 08:52:00,132.88,132.895,132.83,132.855,398799998.0
2009-03-26 08:53:00,132.87,132.88,132.845,132.85,244000000.0
2009-03-26 08:54:00,132.85,132.865,132.83,132.855,306800000.0
2009-03-26 08:55:00,132.86,132.905,132.86,132.88,254600000.0
2009-03-26 08:56:00,132.875,132.88,132.825,132.855,380000001.0
2009-03-26 08:57:00,132.855,132.87,132.825,132.83,290400000.0
2009-03-26 08:58:00,132.83,132.88,132.825,132.88,187400000.0
2009-03-26 08:59:00,132.88,132.97,132.86,132.97,359000000.0
2009-03-26 09:00:00,132.97,132.98,132.905,132.91,333800000.0
2009-03-26 09:01:00,132.905,132.925,132.83,132.855,469800000.0
2009-03-26 09:02:00,132.855,132.87,132.8,132.805,306800000.0
2009-03-26 09:03:00,132.81,132.87,132.8,132.85,440200000.0
2009-03-26 09:04:00,132.85,133.01,132.85,133.0,464413400.0
2009-03-26 09:05:00,133.005,133.015,132.95,132.99,355600000.0
2009-03-26 09:06:00,132.99,133.055,132.975,133.055,294200000.0
2009-03-26 09:07:00,133.05,133.055,132.96,132.97,476099999.0
2009-03-26 09:08:00,132.97,132.99,132.965,132.97,234000000.0
2009-03-26 09:09:00,132.97,132.985,132.965,132.975,187400000.0
2009-03-26 09:10:00,132.975,133.03,132.955,133.03,458200000.0
2009-03-26 09:11:00,133.03,133.12,133.03,133.095,518100001.0
2009-03-26 09:12:00,133.095,133.135,133.075,133.095,429400000.0
2009-03-26 09:13:00,133.09,133.095,133.05,133.055,197200000.0
2009-03-26 09:14:00,133.055,133.06,133.0,133.0,400200000.0
2009-03-26 09:15:00,133.0,133.0,132.965,132.98,288199999.0
2009-03-26 09:16:00,132.98,133.045,132.975,133.045,451400001.0
2009-03-26 09:17:00,133.05,133.065,133.025,133.035,518600000.0
2009-03-26 09:18:00,133.025,133.03,133.005,133.02,272400000.0
2009-03-26 09:19:00,133.02,133.035,132.995,133.01,126100000.0
2009-03-26 09:20:00,133.015,133.05,133.005,133.035,325000000.0
2009-03-26 09:21:00,133.04,133.085,133.015,133.065,262800000.0
2009-03-26 09:22:00,133.06,133.07,133.025,133.055,228500000.0
2009-03-26 09:23:00,133.06,133.085,133.05,133.055,216800000.0
2009-03-26 09:24:00,133.065,133.125,133.065,133.125,689600000.0
2009-03-26 09:25:00,133.12,133.225,133.085,133.225,520700000.0
2009-03-26 09:26:00,133.23,133.255,133.21,133.23,661399999.0
2009-03-26 09:27:00,133.23,133.275,133.185,133.26,540200000.0
2009-03-26 09:28:00,133.26,133.285,133.205,133.235,336300000.0
2009-03-26 09:29:00,133.225,133.24,133.16,133.16,466300000.0
2009-03-26 09:30:00,133.17,133.19,133.16,133.165,219200000.0
2009-03-26 09:31:00,133.16,133.18,133.13,133.145,382000001.0
2009-03-26 09:32:00,133.16,133.215,133.16,133.21,460000000.0
2009-03-26 09:33:00,133.205,133.23,133.19,133.2,273800001.0
2009-03-26 09:34:00,133.2,133.325,133.2,133.31,520400000.0
2009-03-26 09:35:00,133.29,133.315,133.27,133.315,274200000.0
2009-03-26 09:36:00,133.32,133.35,133.305,133.335,454200000.0
2009-03-26 09:37:00,133.335,133.345,133.275,133.335,543200000.0
2009-03-26 09:38:00,133.335,133.435,133.335,133.42,605800002.0
2009-03-26 09:39:00,133.42,133.445,133.415,133.44,418999998.0
2009-03-26 09:40:00,133.44,133.47,133.385,133.385,525000000.0
2009-03-26 09:41:00,133.38,133.39,133.3,133.385,603400000.0
2009-03-26 09:42:00,133.37,133.435,133.31,133.325,742599997.0
2009-03-26 09:43:00,133.325,133.43,133.325,133.365,800499993.0
2009-03-26 09:44:00,133.365,133.37,133.315,133.315,327399999.0
2009-03-26 09:45:00,133.315,133.375,133.305,133.375,408999999.0
2009-03-26 09:46:00,133.37,133.43,133.37,133.425,455600000.0
2009-03-26 09:47:00,133.42,133.43,133.38,133.405,375600000.0
2009-03-26 09:48:00,133.39,133.39,133.345,133.355,307800000.0
2009-03-26 09:49:00,133.375,133.39,133.365,133.365,208400000.0
2009-03-26 09:50:00,133.36,133.36,133.27,133.295,471199999.0
2009-03-26 09:51:00,133.295,133.38,133.29,133.375,476399996.0
2009-03-26 09:52:00,133.37,133.37,133.315,133.315,190999999.0
2009-03-26 09:53:00,133.315,133.315,133.265,133.28,407600000.0
2009-03-26 09:54:00,133.28,133.32,133.28,133.315,252999999.0
2009-03-26 09:55:00,133.32,133.33,133.31,133.315,358299998.0
2009-03-26 09:56:00,133.315,133.315,133.245,133.26,371800000.0
2009-03-26 09:57:00,133.255,133.27,133.245,133.26,381600000.0
2009-03-26 09:58:00,133.255,133.255,133.2,133.2,132700000.0
2009-03-26 09:59:00,133.2,133.23,133.2,133.22,284600000.0
2009-03-26 10:00:00,133.215,133.255,133.195,133.255,731199999.0
2009-03-26 10:01:00,133.25,133.255,133.215,133.22,762199999.0
2009-03-26 10:02:00,133.23,133.23,133.075,133.075,547200000.0
2009-03-26 10:03:00,133.075,133.13,133.07,133.105,634199998.0
2009-03-26 10:04:00,133.11,133.135,133.11,133.11,463399998.0
2009-03-26 10:05:00,133.11,133.15,133.095,133.1,547226800.0
2009-03-26 10:06:00,133.1,133.12,133.095,133.1,454400001.0
2009-03-26 10:07:00,133.1,133.105,133.04,133.045,576499996.0
2009-03-26 10:08:00,133.045,133.045,132.94,132.96,425026800.0
2009-03-26 10:09:00,132.97,132.985,132.92,132.925,608000000.0
2009-03-26 10:10:00,132.925,132.945,132.91,132.91,415200000.0
2009-03-26 10:11:00,132.91,133.0,132.91,132.98,478200000.0
2009-03-26 10:12:00,132.98,133.035,132.95,133.03,571200000.0
2009-03-26 10:13:00,133.03,133.04,133.0,133.025,282400000.0
2009-03-26 10:14:00,133.02,133.06,133.005,133.05,425400000.0
2009-03-26 10:15:00,133.05,133.06,133.04,133.055,393800000.0
2009-03-26 10:16:00,133.055,133.06,133.02,133.04,644999994.0
2009-03-26 10:17:00,133.04,133.045,133.015,133.04,486000002.0
2009-03-26 10:18:00,133.04,133.12,133.04,133.11,596499999.0
2009-03-26 10:19:00,133.115,133.125,133.1,133.11,525800001.0
2009-03-26 10:20:00,133.11,133.115,133.02,133.02,463000005.0
2009-03-26 10:21:00,133.015,133.035,132.995,133.035,374199999.0
2009-03-26 10:22:00,133.06,133.065,133.01,133.06,635399995.0
2009-03-26 10:23:00,133.045,133.09,133.04,133.085,520400004.0
2009-03-26 10:24:00,133.085,133.1,133.03,133.06,892799998.0
2009-03-26 10:25:00,133.045,133.105,133.045,133.095,344400003.0
2009-03-26 10:26:00,133.09,133.1,133.055,133.075,442800000.0
2009-03-26 10:27:00,133.075,133.075,133.05,133.065,358200000.0
2009-03-26 10:28:00,133.065,133.08,133.0,133.025,492399999.0
2009-03-26 10:29:00,133.03,133.03,132.995,133.0,193800000.0
2009-03-26 10:30:00,133.0,133.005,132.95,132.95,584800000.0
2009-03-26 10:31:00,132.95,132.98,132.94,132.955,603300000.0
2009-03-26 10:32:00,132.945,132.96,132.91,132.915,690000000.0
2009-03-26 10:33:00,132.915,132.985,132.905,132.98,796100003.0
2009-03-26 10:34:00,132.98,132.98,132.94,132.955,704800001.0
2009-03-26 10:35:00,132.955,132.955,132.91,132.915,397499999.0
2009-03-26 10:36:00,132.92,132.95,132.905,132.95,500399999.0
2009-03-26 10:37:00,132.95,133.02,132.95,132.995,683199999.0
2009-03-26 10:38:00,132.985,133.05,132.96,133.045,510000000.0
2009-03-26 10:39:00,133.03,133.055,133.0,133.005,456400002.0
2009-03-26 10:40:00,133.005,133.02,132.98,133.015,435599998.0
2009-03-26 10:41:00,133.015,133.03,133.0,133.015,387000003.0
2009-03-26 10:42:00,133.01,133.06,133.0,133.04,468399999.0
2009-03-26 10:43:00,133.045,133.045,133.005,133.025,594200000.0
2009-03-26 10:44:00,133.035,133.1,133.03,133.1,760000006.0
2009-03-26 10:45:00,133.1,133.14,133.1,133.13,825100002.0
2009-03-26 10:46:00,133.13,133.13,133.035,133.035,598500000.0
2009-03-26 10:47:00,133.04,133.065,133.04,133.055,281200001.0
2009-03-26 10:48:00,133.055,133.13,133.05,133.115,633199996.0
2009-03-26 10:49:00,133.11,133.11,133.05,133.075,681600002.0
2009-03-26 10:50:00,133.085,133.105,133.07,133.09,673800001.0
2009-03-26 10:51:00,133.09,133.185,133.08,133.125,799600004.0
2009-03-26 10:52:00,133.125,133.13,133.09,133.13,726399995.0
2009-03-26 10:53:00,133.13,133.155,133.09,133.12,907999996.0
2009-03-26 10:54:00,133.125,133.125,133.105,133.12,247400000.0
2009-03-26 10:55:00,133.125,133.155,133.05,133.065,677200002.0
2009-03-26 10:56:00,133.065,133.11,133.06,133.11,594799999.0
2009-03-26 10:57:00,133.105,133.16,133.105,133.16,818600001.0
2009-03-26 10:58:00,133.16,133.235,133.15,133.235,449800000.0
2009-03-26 10:59:00,133.225,133.25,133.18,133.18,569199999.0
2009-03-26 11:00:00,133.185,133.25,133.18,133.22,698999999.0
2009-03-26 11:01:00,133.21,133.235,133.16,133.2,982999996.0
2009-03-26 11:02:00,133.205,133.205,133.145,133.19,808200003.0
2009-03-26 11:03:00,133.175,133.24,133.16,133.215,490800001.0
2009-03-26 11:04:00,133.215,133.25,133.19,133.2,767999999.0
2009-03-26 11:05:00,133.2,133.205,133.125,133.135,886400003.0
2009-03-26 11:06:00,133.15,133.205,133.12,133.195,561800000.0
2009-03-26 11:07:00,133.195,133.245,133.185,133.235,625999999.0
2009-03-26 11:08:00,133.235,133.28,133.205,133.215,706199998.0
2009-03-26 11:09:00,133.215,133.23,133.17,133.205,687799998.0
2009-03-26 11:10:00,133.195,133.225,133.195,133.2,292600000.0
2009-03-26 11:11:00,133.205,133.23,133.2,133.205,586399998.0
2009-03-26 11:12:00,133.205,133.205,133.115,133.115,748200000.0
2009-03-26 11:13:00,133.115,133.185,133.115,133.145,796000000.0
2009-03-26 11:14:00,133.145,133.145,133.01,133.015,784600000.0
2009-03-26 11:15:00,133.01,133.115,133.0,133.115,669200000.0
2009-03-26 11:16:00,133.125,133.125,133.065,133.07,668000002.0
2009-03-26 11:17:00,133.065,133.11,133.06,133.1,683999994.0
2009-03-26 11:18:00,133.1,133.12,133.07,133.1,938200000.0
2009-03-26 11:19:00,133.1,133.1,132.965,132.975,820900001.0
2009-03-26 11:20:00,132.975,133.015,132.97,133.015,941600004.0
2009-03-26 11:21:00,133.025,133.05,133.005,133.04,755600001.0
2009-03-26 11:22:00,133.04,133.105,133.04,133.085,674999996.0
2009-03-26 11:23:00,133.095,133.095,133.045,133.075,413799998.0
2009-03-26 11:24:00,133.07,133.075,133.05,133.075,358500000.0
2009-03-26 11:25:00,133.075,133.1,133.075,133.095,694399996.0
2009-03-26 11:26:00,133.09,133.095,133.05,133.095,724799998.0
2009-03-26 11:27:00,133.095,133.115,133.05,133.055,684199998.0
2009-03-26 11:28:00,133.055,133.08,133.045,133.075,473800001.0
2009-03-26 11:29:00,133.07,133.105,133.07,133.1,509400002.0
2009-03-26 11:30:00,133.1,133.12,132.995,133.1,736800000.0
2009-03-26 11:31:00,133.105,133.18,133.095,133.17,795599998.0
2009-03-26 11:32:00,133.175,133.19,133.145,133.18,650400004.0
2009-03-26 11:33:00,133.185,133.195,133.135,133.155,670999997.0
2009-03-26 11:34:00,133.165,133.18,133.145,133.165,712000000.0
2009-03-26 11:35:00,133.165,133.26,133.165,133.235,801499997.0
2009-03-26 11:36:00,133.225,133.315,133.225,133.315,526299999.0
2009-03-26 11:37:00,133.32,133.34,133.29,133.3,491300000.0
2009-03-26 11:38:00,133.3,133.32,133.25,133.25,713000000.0
2009-03-26 11:39:00,133.25,133.285,133.235,133.285,575100000.0
2009-03-26 11:40:00,133.29,133.3,133.24,133.255,651600000.0
2009-03-26 11:41:00,133.255,133.255,133.2,133.22,644400000.0
2009-03-26 11:42:00,133.22,133.24,133.205,133.24,519399999.0
2009-03-26 11:43:00,133.245,133.265,133.21,133.21,317200000.0
2009-03-26 11:44:00,133.2,133.215,133.19,133.19,495600000.0
2009-03-26 11:45:00,133.19,133.2,133.125,133.15,969599998.0
2009-03-26 11:46:00,133.15,133.185,133.15,133.15,403399999.0
2009-03-26 11:47:00,133.15,133.185,133.145,133.175,419199999.0
2009-03-26 11:48:00,133.17,133.17,133.14,133.145,668400000.0
2009-03-26 11:49:00,133.15,133.185,133.145,133.18,429199999.0
2009-03-26 11:50:00,133.175,133.175,133.145,133.165,510599999.0
2009-03-26 11:51:00,133.16,133.175,133.145,133.155,420800001.0
2009-03-26 11:52:00,133.155,133.155,133.095,133.11,554600000.0
2009-03-26 11:53:00,133.115,133.15,133.11,133.12,423800001.0
2009-03-26 11:54:00,133.12,133.135,133.11,133.125,348000000.0
2009-03-26 11:55:00,133.13,133.15,133.12,133.12,635200000.0
2009-03-26 11:56:00,133.115,133.135,133.11,133.135,293400000.0
2009-03-26 11:57:00,133.13,133.14,133.13,133.135,196800000.0
2009-03-26 11:58:00,133.135,133.145,133.115,133.135,476600000.0
2009-03-26 11:59:00,133.13,133.135,133.1,133.115,560600001.0
2009-03-26 12:00:00,133.12,133.145,133.1,133.145,654999998.0
2009-03-26 12:01:00,133.145,133.16,133.105,133.105,827799999.0
2009-03-26 12:02:00,133.105,133.145,133.105,133.145,530199997.0
2009-03-26 12:03:00,133.145,133.215,133.13,133.19,915199997.0
2009-03-26 12:04:00,133.185,133.195,133.165,133.165,635400002.0
2009-03-26 12:05:00,133.165,133.165,133.09,133.12,637200002.0
2009-03-26 12:06:00,133.08,133.095,133.065,133.065,632199999.0
2009-03-26 12:07:00,133.065,133.065,133.03,133.035,459800000.0
2009-03-26 12:08:00,133.035,133.1,133.035,133.095,855599991.0
2009-03-26 12:09:00,133.1,133.14,133.095,133.14,628753599.0
2009-03-26 12:10:00,133.14,133.155,133.115,133.15,477799999.0
2009-03-26 12:11:00,133.15,133.16,133.125,133.14,475800002.0
2009-03-26 12:12:00,133.14,133.14,133.09,133.1,521800001.0
2009-03-26 12:13:00,133.09,133.115,133.085,133.11,768000002.0
2009-03-26 12:14:00,133.11,133.13,133.085,133.105,485199998.0
2009-03-26 12:15:00,133.11,133.155,133.11,133.13,393199999.0
2009-03-26 12:16:00,133.14,133.17,133.125,133.16,185400000.0
2009-03-26 12:17:00,133.155,133.165,133.155,133.16,84400000.0
2009-03-26 12:18:00,133.16,133.17,133.135,133.14,400799999.0
2009-03-26 12:19:00,133.145,133.185,133.145,133.18,348200000.0
2009-03-26 12:20:00,133.18,133.195,133.17,133.19,330800000.0
2009-03-26 12:21:00,133.2,133.22,133.19,133.21,498800002.0
2009-03-26 12:22:00,133.21,133.215,133.175,133.2,550700003.0
2009-03-26 12:23:00,133.2,133.21,133.16,133.18,618799999.0
2009-03-26 12:24:00,133.18,133.2,133.16,133.195,648600004.0
2009-03-26 12:25:00,133.195,133.21,133.195,133.2,486000007.0
2009-03-26 12:26:00,133.195,133.23,133.195,133.22,453800000.0
2009-03-26 12:27:00,133.22,133.23,133.205,133.21,604200004.0
2009-03-26 12:28:00,133.21,133.26,133.19,133.26,494900000.0
2009-03-26 12:29:00,133.27,133.33,133.26,133.31,747999999.0
2009-03-26 12:30:00,133.31,133.31,133.275,133.285,584200001.0
2009-03-26 12:31:00,133.285,133.285,133.25,133.26,505800004.0
2009-03-26 12:32:00,133.25,133.28,133.22,133.23,706800000.0
2009-03-26 12:33:00,133.23,133.315,133.22,133.29,548200000.0
2009-03-26 12:34:00,133.29,133.32,133.27,133.27,540399999.0
2009-03-26 12:35:00,133.26,133.325,133.26,133.32,596800000.0
2009-03-26 12:36:00,133.335,133.335,133.285,133.295,617000000.0
2009-03-26 12:37:00,133.29,133.35,133.285,133.34,407599999.0
2009-03-26 12:38:00,133.325,133.365,133.32,133.36,448000000.0
2009-03-26 12:39:00,133.35,133.365,133.345,133.35,337900000.0
2009-03-26 12:40:00,133.35,133.365,133.335,133.365,384507201.0
2009-03-26 12:41:00,133.355,133.36,133.33,133.355,401000000.0
2009-03-26 12:42:00,133.355,133.355,133.35,133.355,308400000.0
2009-03-26 12:43:00,133.35,133.36,133.345,133.35,565000000.0
2009-03-26 12:44:00,133.35,133.365,133.345,133.355,413400000.0
2009-03-26 12:45:00,133.355,133.385,133.355,133.375,467000000.0
2009-03-26 12:46:00,133.37,133.375,133.35,133.365,298000000.0
2009-03-26 12:47:00,133.365,133.38,133.36,133.365,274200000.0
2009-03-26 12:48:00,133.365,133.375,133.345,133.35,432600000.0
2009-03-26 12:49:00,133.35,133.36,133.31,133.31,443753599.0
2009-03-26 12:50:00,133.325,133.36,133.315,133.335,325326800.0
2009-03-26 12:51:00,133.335,133.38,133.335,133.365,402399998.0
2009-03-26 12:52:00,133.365,133.4,133.36,133.38,546800000.0
2009-03-26 12:53:00,133.385,133.41,133.35,133.41,454800000.0
2009-03-26 12:54:00,133.415,133.46,133.405,133.445,438200000.0
2009-03-26 12:55:00,133.445,133.47,133.435,133.435,457900000.0
2009-03-26 12:56:00,133.435,133.47,133.425,133.465,437800000.0
2009-03-26 12:57:00,133.455,133.505,133.45,133.505,573900000.0
2009-03-26 12:58:00,133.505,133.655,133.49,133.65,509799999.0
2009-03-26 12:59:00,133.65,133.675,133.63,133.665,764599999.0
2009-03-26 13:00:00,133.66,133.675,133.63,133.63,494500000.0
2009-03-26 13:01:00,133.63,133.635,133.6,133.62,409400000.0
2009-03-26 13:02:00,133.62,133.67,133.62,133.66,455013400.0
2009-03-26 13:03:00,133.66,133.715,133.615,133.675,823199998.0
2009-03-26 13:04:00,133.67,133.72,133.635,133.64,667400003.0
2009-03-26 13:05:00,133.645,133.67,133.61,133.655,560800000.0
2009-03-26 13:06:00,133.65,133.66,133.63,133.645,214400000.0
2009-03-26 13:07:00,133.645,133.675,133.615,133.635,605600001.0
2009-03-26 13:08:00,133.635,133.655,133.61,133.61,352466999.0
2009-03-26 13:09:00,133.605,133.615,133.57,133.585,538500000.0
2009-03-26 13:10:00,133.585,133.62,133.585,133.615,532199998.0
2009-03-26 13:11:00,133.615,133.64,133.595,133.595,398000000.0
2009-03-26 13:12:00,133.575,133.595,133.52,133.565,870399996.0
2009-03-26 13:13:00,133.57,133.625,133.57,133.6,358400000.0
2009-03-26 13:14:00,133.6,133.6,133.525,133.545,245800000.0
2009-03-26 13:15:00,133.54,133.56,133.49,133.535,369013400.0
2009-03-26 13:16:00,133.535,133.555,133.535,133.545,485213400.0
2009-03-26 13:17:00,133.545,133.555,133.53,133.54,385799999.0
2009-03-26 13:18:00,133.54,133.62,133.54,133.62,292800000.0
2009-03-26 13:19:00,133.62,133.635,133.575,133.615,258099999.0
2009-03-26 13:20:00,133.625,133.675,133.625,133.64,526000003.0
2009-03-26 13:21:00,133.645,133.645,133.6,133.625,607700001.0
2009-03-26 13:22:00,133.63,133.665,133.61,133.63,792400000.0
2009-03-26 13:23:00,133.625,133.63,133.455,133.485,682499999.0
2009-03-26 13:24:00,133.485,133.555,133.485,133.555,615000000.0
2009-03-26 13:25:00,133.55,133.57,133.525,133.545,555700000.0
2009-03-26 13:26:00,133.545,133.565,133.525,133.54,372000000.0
2009-03-26 13:27:00,133.535,133.565,133.525,133.56,690399997.0
2009-03-26 13:28:00,133.56,133.575,133.55,133.57,540999999.0
2009-03-26 13:29:00,133.57,133.57,133.515,133.525,302200000.0
2009-03-26 13:30:00,133.525,133.525,133.44,133.45,823199999.0
2009-03-26 13:31:00,133.445,133.48,133.445,133.48,325200000.0
2009-03-26 13:32:00,133.475,133.48,133.445,133.445,696199998.0
2009-03-26 13:33:00,133.445,133.47,133.44,133.445,595000000.0
2009-03-26 13:34:00,133.445,133.465,133.42,133.425,652653599.0
2009-03-26 13:35:00,133.425,133.455,133.42,133.45,508000000.0
2009-03-26 13:36:00,133.45,133.5,133.435,133.5,564400001.0
2009-03-26 13:37:00,133.5,133.52,133.49,133.52,577200000.0
2009-03-26 13:38:00,133.52,133.535,133.495,133.53,421000003.0
2009-03-26 13:39:00,133.515,133.515,133.5,133.51,137000000.0
2009-03-26 13:40:00,133.51,133.51,133.46,133.495,512199998.0
2009-03-26 13:41:00,133.495,133.52,133.485,133.515,431200000.0
2009-03-26 13:42:00,133.51,133.555,133.485,133.495,739600005.0
2009-03-26 13:43:00,133.5,133.5,133.47,133.47,229800000.0
2009-03-26 13:44:00,133.47,133.575,133.47,133.575,396600001.0
2009-03-26 13:45:00,133.575,133.6,133.555,133.57,558799998.0
2009-03-26 13:46:00,133.57,133.62,133.57,133.59,576200000.0
2009-03-26 13:47:00,133.595,133.655,133.565,133.645,678000002.0
2009-03-26 13:48:00,133.645,133.69,133.64,133.685,689800003.0
2009-03-26 13:49:00,133.675,133.7,133.645,133.7,644926800.0
2009-03-26 13:50:00,133.7,133.73,133.665,133.67,707799999.0
2009-03-26 13:51:00,133.67,133.68,133.615,133.655,548800003.0
2009-03-26 13:52:00,133.66,133.68,133.65,133.655,385200001.0
2009-03-26 13:53:00,133.655,133.655,133.63,133.63,422799998.0
2009-03-26 13:54:00,133.63,133.69,133.585,133.67,557400000.0
2009-03-26 13:55:00,133.67,133.73,133.66,133.67,787200000.0
2009-03-26 13:56:00,133.665,133.68,133.565,133.6,917800004.0
2009-03-26 13:57:00,133.6,133.615,133.56,133.61,1005999995.0
2009-03-26 13:58:00,133.625,133.675,133.62,133.66,729000000.0
2009-03-26 13:59:00,133.665,133.715,133.665,133.69,700999999.0
2009-03-26 14:00:00,133.69,133.735,133.665,133.675,743800002.0
2009-03-26 14:01:00,133.675,133.73,133.675,133.7,597000004.0
2009-03-26 14:02:00,133.705,133.725,133.695,133.7,685799999.0
2009-03-26 14:03:00,133.7,133.715,133.675,133.71,631800000.0
2009-03-26 14:04:00,133.715,133.79,133.715,133.73,719600000.0
2009-03-26 14:05:00,133.73,133.78,133.7,133.75,507200000.0
2009-03-26 14:06:00,133.765,133.77,133.73,133.755,392399999.0
2009-03-26 14:07:00,133.755,133.775,133.69,133.75,456599999.0
2009-03-26 14:08:00,133.745,133.78,133.745,133.77,424000000.0
2009-03-26 14:09:00,133.77,133.825,133.77,133.79,644799997.0
2009-03-26 14:10:00,133.785,133.79,133.74,133.75,590399999.0
2009-03-26 14:11:00,133.75,133.75,133.74,133.745,434200007.0
2009-03-26 14:12:00,133.745,133.78,133.745,133.78,353400001.0
2009-03-26 14:13:00,133.765,133.815,133.76,133.775,559426801.0
2009-03-26 14:14:00,133.775,133.8,133.775,133.795,406800000.0
2009-03-26 14:15:00,133.79,133.85,133.78,133.84,430400003.0
2009-03-26 14:16:00,133.84,133.91,133.835,133.905,759599999.0
2009-03-26 14:17:00,133.88,133.885,133.84,133.86,733699997.0
2009-03-26 14:18:00,133.86,133.87,133.78,133.805,378100001.0
2009-03-26 14:19:00,133.805,133.825,133.75,133.75,434699999.0
2009-03-26 14:20:00,133.75,133.755,133.695,133.695,550499999.0
2009-03-26 14:21:00,133.7,133.71,133.645,133.7,771299993.0
2009-03-26 14:22:00,133.7,133.715,133.65,133.665,751000003.0
2009-03-26 14:23:00,133.665,133.69,133.655,133.665,554899999.0
2009-03-26 14:24:00,133.665,133.665,133.63,133.65,544599999.0
2009-03-26 14:25:00,133.65,133.675,133.635,133.675,618000001.0
2009-03-26 14:26:00,133.675,133.695,133.665,133.675,671400002.0
2009-03-26 14:27:00,133.675,133.7,133.67,133.685,531000000.0
2009-03-26 14:28:00,133.685,133.735,133.685,133.725,426399999.0
2009-03-26 14:29:00,133.725,133.73,133.665,133.675,547200001.0
2009-03-26 14:30:00,133.675,133.765,133.645,133.655,578800001.0
2009-03-26 14:31:00,133.66,133.69,133.64,133.67,704600002.0
2009-03-26 14:32:00,133.67,133.745,133.66,133.69,715099999.0
2009-03-26 14:33:00,133.695,133.705,133.645,133.675,505599999.0
2009-03-26 14:34:00,133.68,133.705,133.655,133.66,623299996.0
2009-03-26 14:35:00,133.665,133.665,133.58,133.6,876200000.0
2009-03-26 14:36:00,133.59,133.615,133.56,133.57,671700000.0
2009-03-26 14:37:00,133.57,133.58,133.525,133.57,564000001.0
2009-03-26 14:38:00,133.57,133.61,133.57,133.585,370000000.0
2009-03-26 14:39:00,133.585,133.595,133.53,133.535,491400003.0
2009-03-26 14:40:00,133.52,133.57,133.52,133.57,522200000.0
2009-03-26 14:41:00,133.565,133.61,133.55,133.6,585399999.0
2009-03-26 14:42:00,133.605,133.625,133.59,133.59,524000000.0
2009-03-26 14:43:00,133.59,133.655,133.59,133.655,701799995.0
2009-03-26 14:44:00,133.655,133.68,133.64,133.675,929599997.0
2009-03-26 14:45:00,133.68,133.72,133.675,133.72,758799994.0
2009-03-26 14:46:00,133.72,133.73,133.69,133.69,895800000.0
2009-03-26 14:47:00,133.695,133.715,133.695,133.695,159800000.0
2009-03-26 14:48:00,133.69,133.725,133.685,133.72,591599997.0
2009-03-26 14:49:00,133.725,133.755,133.705,133.735,704400001.0
2009-03-26 14:50:00,133.73,133.74,133.655,133.655,635999999.0
2009-03-26 14:51:00,133.655,133.665,133.645,133.655,521999997.0
2009-03-26 14:52:00,133.65,133.66,133.59,133.645,654800000.0
2009-03-26 14:53:00,133.64,133.685,133.63,133.68,569200000.0
2009-03-26 14:54:00,133.69,133.77,133.69,133.74,1008899999.0
2009-03-26 14:55:00,133.745,133.78,133.71,133.755,956599998.0
2009-03-26 14:56:00,133.765,133.79,133.725,133.755,675599998.0
2009-03-26 14:57:00,133.75,133.8,133.74,133.755,700400002.0
2009-03-26 14:58:00,133.75,133.75,133.625,133.68,696099998.0
2009-03-26 14:59:00,133.675,133.7,133.66,133.665,756199998.0
2009-03-26 15:00:00,133.665,133.685,133.615,133.615,611799999.0
2009-03-26 15:01:00,133.62,133.675,133.605,133.615,693599996.0
2009-03-26 15:02:00,133.62,133.62,133.535,133.565,731199999.0
2009-03-26 15:03:00,133.56,133.585,133.545,133.56,609126797.0
2009-03-26 15:04:00,133.565,133.65,133.55,133.61,779399996.0
2009-03-26 15:05:00,133.615,133.665,133.61,133.61,629400000.0
2009-03-26 15:06:00,133.61,133.61,133.545,133.55,427900001.0
2009-03-26 15:07:00,133.555,133.61,133.55,133.61,414000000.0
2009-03-26 15:08:00,133.61,133.645,133.595,133.6,401600001.0
2009-03-26 15:09:00,133.6,133.61,133.545,133.55,397600000.0
2009-03-26 15:10:00,133.55,133.56,133.5,133.535,731999999.0
2009-03-26 15:11:00,133.555,133.66,133.555,133.61,701200000.0
2009-03-26 15:12:00,133.61,133.61,133.53,133.57,652400000.0
2009-03-26 15:13:00,133.575,133.59,133.57,133.58,606000002.0
2009-03-26 15:14:00,133.58,133.63,133.57,133.63,831000002.0
2009-03-26 15:15:00,133.615,133.645,133.545,133.58,1026000000.0
2009-03-26 15:16:00,133.58,133.65,133.56,133.63,670599999.0
2009-03-26 15:17:00,133.63,133.63,133.585,133.61,718799998.0
2009-03-26 15:18:00,133.61,133.62,133.585,133.585,751400000.0
2009-03-26 15:19:00,133.585,133.66,133.575,133.66,647600000.0
2009-03-26 15:20:00,133.645,133.675,133.625,133.66,772899996.0
2009-03-26 15:21:00,133.65,133.675,133.63,133.635,797999997.0
2009-03-26 15:22:00,133.635,133.645,133.585,133.62,669799999.0
2009-03-26 15:23:00,133.62,133.63,133.58,133.6,635200000.0
2009-03-26 15:24:00,133.6,133.6,133.58,133.585,474999998.0
2009-03-26 15:25:00,133.58,133.615,133.565,133.59,548800000.0
2009-03-26 15:26:00,133.59,133.62,133.575,133.615,600400003.0
2009-03-26 15:27:00,133.625,133.635,133.57,133.6,785600003.0
2009-03-26 15:28:00,133.605,133.64,133.605,133.625,266800000.0
2009-03-26 15:29:00,133.625,133.63,133.585,133.595,689400001.0
2009-03-26 15:30:00,133.595,133.615,133.49,133.57,984100002.0
2009-03-26 15:31:00,133.57,133.57,133.505,133.535,861200001.0
2009-03-26 15:32:00,133.535,133.6,133.53,133.58,783399994.0
2009-03-26 15:33:00,133.58,133.62,133.565,133.62,588200001.0
2009-03-26 15:34:00,133.62,133.68,133.62,133.63,376400001.0
2009-03-26 15:35:00,133.63,133.63,133.555,133.575,442199999.0
2009-03-26 15:36:00,133.58,133.655,133.575,133.65,680799999.0
2009-03-26 15:37:00,133.65,133.65,133.58,133.6,637200000.0
2009-03-26 15:38:00,133.605,133.605,133.555,133.59,564000001.0
2009-03-26 15:39:00,133.595,133.6,133.575,133.585,682399998.0
2009-03-26 15:40:00,133.585,133.645,133.585,133.64,725600001.0
2009-03-26 15:41:00,133.645,133.67,133.63,133.645,504299999.0
2009-03-26 15:42:00,133.645,133.705,133.62,133.695,580800000.0
2009-03-26 15:43:00,133.695,133.74,133.68,133.7,653000000.0
2009-03-26 15:44:00,133.705,133.765,133.695,133.765,430100000.0
2009-03-26 15:45:00,133.765,133.84,133.66,133.67,694000000.0
2009-03-26 15:46:00,133.665,133.685,133.575,133.585,864099999.0
2009-03-26 15:47:00,133.58,133.63,133.505,133.53,885399998.0
2009-03-26 15:48:00,133.53,133.535,133.475,133.495,871000001.0
2009-03-26 15:49:00,133.49,133.5,133.445,133.47,408999998.0
2009-03-26 15:50:00,133.48,133.48,133.45,133.46,546000000.0
2009-03-26 15:51:00,133.47,133.515,133.47,133.505,375600000.0
2009-03-26 15:52:00,133.51,133.52,133.3,133.34,540200003.0
2009-03-26 15:53:00,133.345,133.475,133.345,133.475,597500000.0
2009-03-26 15:54:00,133.47,133.47,133.38,133.405,441900000.0
2009-03-26 15:55:00,133.405,133.41,133.33,133.33,504499999.0
2009-03-26 15:56:00,133.335,133.365,133.3,133.36,724399998.0
2009-03-26 15:57:00,133.365,133.38,133.33,133.34,467600000.0
2009-03-26 15:58:00,133.335,133.38,133.315,133.34,540799999.0
2009-03-26 15:59:00,133.35,133.465,133.32,133.455,601600000.0
2009-03-26 16:00:00,133.455,133.465,133.4,133.415,357800000.0
2009-03-26 16:01:00,133.415,133.49,133.4,133.49,527500000.0
2009-03-26 16:02:00,133.495,133.66,133.48,133.635,574900000.0
2009-03-26 16:03:00,133.645,133.66,133.57,133.615,603200001.0
2009-03-26 16:04:00,133.61,133.7,133.595,133.635,539300000.0
2009-03-26 16:05:00,133.63,133.715,133.63,133.645,362900000.0
2009-03-26 16:06:00,133.655,133.68,133.635,133.67,454000000.0
2009-03-26 16:07:00,133.67,133.68,133.655,133.67,424200000.0
2009-03-26 16:08:00,133.67,133.685,133.645,133.655,303599999.0
2009-03-26 16:09:00,133.66,133.7,133.645,133.67,463800002.0
2009-03-26 16:10:00,133.67,133.785,133.62,133.62,560300000.0
2009-03-26 16:11:00,133.615,133.66,133.585,133.59,833500001.0
2009-03-26 16:12:00,133.59,133.59,133.505,133.56,765599999.0
2009-03-26 16:13:00,133.56,133.575,133.47,133.47,648199999.0
2009-03-26 16:14:00,133.47,133.525,133.455,133.465,745400001.0
2009-03-26 16:15:00,133.46,133.46,133.29,133.295,682200001.0
2009-03-26 16:16:00,133.305,133.325,133.215,133.215,885300002.0
2009-03-26 16:17:00,133.22,133.295,133.12,133.29,555300001.0
2009-03-26 16:18:00,133.3,133.41,133.295,133.36,496500000.0
2009-03-26 16:19:00,133.36,133.435,133.33,133.425,603000000.0
2009-03-26 16:20:00,133.425,133.44,133.395,133.4,497300001.0
2009-03-26 16:21:00,133.4,133.405,133.355,133.375,441200000.0
2009-03-26 16:22:00,133.38,133.38,133.33,133.33,427800001.0
2009-03-26 16:23:00,133.33,133.38,133.32,133.38,292800000.0
2009-03-26 16:24:00,133.38,133.43,133.36,133.42,512000000.0
2009-03-26 16:25:00,133.42,133.43,133.395,133.405,452200000.0
2009-03-26 16:26:00,133.425,133.49,133.415,133.47,686200001.0
2009-03-26 16:27:00,133.47,133.52,133.46,133.52,564400001.0
2009-03-26 16:28:00,133.51,133.635,133.49,133.635,631000000.0
2009-03-26 16:29:00,133.635,133.635,133.515,133.555,756299999.0
2009-03-26 16:30:00,133.555,133.555,133.495,133.515,673799998.0
2009-03-26 16:31:00,133.52,133.53,133.4,133.4,664600003.0
2009-03-26 16:32:00,133.385,133.41,133.365,133.38,594400001.0
2009-03-26 16:33:00,133.38,133.445,133.36,133.36,728899999.0
2009-03-26 16:34:00,133.355,133.395,133.3,133.355,731200000.0
2009-03-26 16:35:00,133.35,133.45,133.345,133.435,673400001.0
2009-03-26 16:36:00,133.44,133.545,133.44,133.54,682500000.0
2009-03-26 16:37:00,133.55,133.645,133.5,133.645,694399999.0
2009-03-26 16:38:00,133.645,133.66,133.575,133.615,583700004.0
2009-03-26 16:39:00,133.615,133.645,133.56,133.585,682199999.0
2009-03-26 16:40:00,133.585,133.675,133.565,133.665,512999999.0
2009-03-26 16:41:00,133.67,133.69,133.615,133.64,969599998.0
2009-03-26 16:42:00,133.645,133.725,133.645,133.725,724599999.0
2009-03-26 16:43:00,133.73,133.75,133.67,133.7,503200001.0
2009-03-26 16:44:00,133.705,133.705,133.64,133.64,708399999.0
2009-03-26 16:45:00,133.64,133.64,133.595,133.625,717800003.0
2009-03-26 16:46:00,133.625,133.63,133.585,133.585,450199999.0
2009-03-26 16:47:00,133.585,133.59,133.55,133.555,511799997.0
2009-03-26 16:48:00,133.555,133.56,133.495,133.505,418800000.0
2009-03-26 16:49:00,133.505,133.545,133.505,133.53,614399999.0
2009-03-26 16:50:00,133.52,133.545,133.455,133.485,856399997.0
2009-03-26 16:51:00,133.485,133.49,133.405,133.445,1037199997.0
2009-03-26 16:52:00,133.45,133.5,133.425,133.49,637200002.0
2009-03-26 16:53:00,133.495,133.52,133.475,133.495,649199997.0
2009-03-26 16:54:00,133.495,133.495,133.39,133.395,802999998.0
2009-03-26 16:55:00,133.395,133.43,133.385,133.39,621800001.0
2009-03-26 16:56:00,133.39,133.45,133.39,133.445,642800002.0
2009-03-26 16:57:00,133.445,133.48,133.435,133.455,511699999.0
2009-03-26 16:58:00,133.455,133.47,133.45,133.455,277799998.0
2009-03-26 16:59:00,133.455,133.5,133.445,133.475,468800000.0
2009-03-26 17:00:00,133.475,133.505,133.455,133.5,279400000.0
2009-03-26 17:01:00,133.505,133.55,133.495,133.52,536400002.0
2009-03-26 17:02:00,133.525,133.565,133.51,133.55,543500002.0
2009-03-26 17:03:00,133.55,133.585,133.545,133.58,417200000.0
2009-03-26 17:04:00,133.58,133.615,133.56,133.6,622400000.0
2009-03-26 17:05:00,133.59,133.625,133.58,133.585,440000000.0
2009-03-26 17:06:00,133.59,133.595,133.545,133.56,453200001.0
2009-03-26 17:07:00,133.55,133.63,133.55,133.62,680000001.0
2009-03-26 17:08:00,133.615,133.64,133.59,133.61,675800000.0
2009-03-26 17:09:00,133.61,133.615,133.56,133.58,423599998.0
2009-03-26 17:10:00,133.565,133.625,133.565,133.61,538600003.0
2009-03-26 17:11:00,133.615,133.63,133.6,133.615,708100001.0
2009-03-26 17:12:00,133.625,133.76,133.62,133.71,553799999.0
2009-03-26 17:13:00,133.71,133.73,133.69,133.705,502600001.0
2009-03-26 17:14:00,133.695,133.7,133.62,133.665,535600000.0
2009-03-26 17:15:00,133.655,133.705,133.655,133.695,649300000.0
2009-03-26 17:16:00,133.705,133.725,133.69,133.69,495599999.0
2009-03-26 17:17:00,133.69,133.755,133.685,133.725,620600006.0
2009-03-26 17:18:00,133.73,133.74,133.675,133.69,602900000.0
2009-03-26 17:19:00,133.68,133.695,133.67,133.695,405599999.0
2009-03-26 17:20:00,133.695,133.695,133.655,133.66,306000000.0
2009-03-26 17:21:00,133.67,133.715,133.65,133.68,628199999.0
2009-03-26 17:22:00,133.67,133.69,133.65,133.655,634799997.0
2009-03-26 17:23:00,133.665,133.67,133.64,133.66,484800001.0
2009-03-26 17:24:00,133.66,133.675,133.65,133.675,370200000.0
2009-03-26 17:25:00,133.675,133.68,133.64,133.655,424400001.0
2009-03-26 17:26:00,133.65,133.68,133.635,133.645,444799998.0
2009-03-26 17:27:00,133.645,133.645,133.57,133.605,737600001.0
2009-03-26 17:28:00,133.61,133.615,133.575,133.59,788399995.0
2009-03-26 17:29:00,133.59,133.59,133.55,133.555,595800001.0
2009-03-26 17:30:00,133.56,133.59,133.53,133.58,590200001.0
2009-03-26 17:31:00,133.57,133.6,133.565,133.58,238599999.0
2009-03-26 17:32:00,133.57,133.62,133.57,133.595,441799998.0
2009-03-26 17:33:00,133.6,133.615,133.555,133.6,665000000.0
2009-03-26 17:34:00,133.6,133.62,133.59,133.615,244400000.0
2009-03-26 17:35:00,133.63,133.725,133.615,133.715,598999999.0
2009-03-26 17:36:00,133.735,133.76,133.695,133.7,700000000.0
2009-03-26 17:37:00,133.69,133.7,133.65,133.7,515999999.0
2009-03-26 17:38:00,133.7,133.775,133.68,133.75,669000002.0
2009-03-26 17:39:00,133.75,133.76,133.705,133.72,609299999.0
2009-03-26 17:40:00,133.72,133.73,133.69,133.7,377999999.0
2009-03-26 17:41:00,133.715,133.775,133.7,133.745,631399999.0
2009-03-26 17:42:00,133.755,133.755,133.675,133.68,545999999.0
2009-03-26 17:43:00,133.68,133.705,133.65,133.67,502000001.0
2009-03-26 17:44:00,133.675,133.675,133.585,133.66,701200000.0
2009-03-26 17:45:00,133.665,133.685,133.665,133.685,260400000.0
2009-03-26 17:46:00,133.685,133.685,133.565,133.58,639200002.0
2009-03-26 17:47:00,133.58,133.65,133.57,133.62,423599999.0
2009-03-26 17:48:00,133.62,133.63,133.61,133.63,176600000.0
2009-03-26 17:49:00,133.63,133.645,133.595,133.615,595400001.0
2009-03-26 17:50:00,133.615,133.63,133.495,133.51,723800003.0
2009-03-26 17:51:00,133.51,133.54,133.46,133.475,932999997.0
2009-03-26 17:52:00,133.475,133.5,133.46,133.475,599399998.0
2009-03-26 17:53:00,133.475,133.53,133.475,133.525,566400000.0
2009-03-26 17:54:00,133.515,133.57,133.5,133.54,950000002.0
2009-03-26 17:55:00,133.54,133.56,133.525,133.55,446999997.0
2009-03-26 17:56:00,133.55,133.6,133.525,133.59,808599999.0
2009-03-26 17:57:00,133.58,133.63,133.58,133.63,530399999.0
2009-03-26 17:58:00,133.635,133.65,133.605,133.62,815400003.0
2009-03-26 17:59:00,133.635,133.635,133.525,133.53,646899998.0
2009-03-26 18:00:00,133.53,133.555,133.48,133.5,704199999.0
2009-03-26 18:01:00,133.51,133.53,133.475,133.475,512800001.0
2009-03-26 18:02:00,133.48,133.49,133.445,133.47,675800003.0
2009-03-26 18:03:00,133.47,133.5,133.465,133.49,576400004.0
2009-03-26 18:04:00,133.49,133.535,133.485,133.51,629999999.0
2009-03-26 18:05:00,133.51,133.53,133.465,133.485,707200000.0
2009-03-26 18:06:00,133.485,133.535,133.485,133.52,289600000.0
2009-03-26 18:07:00,133.52,133.53,133.475,133.475,424100000.0
2009-03-26 18:08:00,133.485,133.5,133.465,133.48,540000001.0
2009-03-26 18:09:00,133.48,133.48,133.425,133.465,614400001.0
2009-03-26 18:10:00,133.47,133.485,133.45,133.455,526600001.0
2009-03-26 18:11:00,133.45,133.5,133.45,133.485,418400001.0
2009-03-26 18:12:00,133.485,133.5,133.475,133.48,487600000.0
2009-03-26 18:13:00,133.485,133.525,133.465,133.525,569600000.0
2009-03-26 18:14:00,133.525,133.545,133.49,133.515,383800000.0
2009-03-26 18:15:00,133.505,133.535,133.495,133.535,423800000.0
2009-03-26 18:16:00,133.54,133.56,133.53,133.555,345200000.0
2009-03-26 18:17:00,133.56,133.58,133.54,133.555,231600000.0
2009-03-26 18:18:00,133.555,133.575,133.53,133.575,327600000.0
2009-03-26 18:19:00,133.575,133.62,133.555,133.615,212800001.0
2009-03-26 18:20:00,133.635,133.65,133.585,133.605,255400000.0
2009-03-26 18:21:00,133.605,133.605,133.565,133.605,148600000.0
2009-03-26 18:22:00,133.605,133.645,133.55,133.555,533600000.0
2009-03-26 18:23:00,133.555,133.58,133.525,133.55,551799998.0
2009-03-26 18:24:00,133.555,133.57,133.545,133.55,335400000.0
2009-03-26 18:25:00,133.55,133.56,133.515,133.53,286200000.0
2009-03-26 18:26:00,133.53,133.56,133.42,133.465,520400001.0
2009-03-26 18:27:00,133.47,133.485,133.445,133.45,286200000.0
2009-03-26 18:28:00,133.45,133.525,133.43,133.525,493400000.0
2009-03-26 18:29:00,133.525,133.53,133.48,133.49,333600000.0
2009-03-26 18:30:00,133.485,133.485,133.375,133.43,537000000.0
2009-03-26 18:31:00,133.425,133.47,133.405,133.41,473400000.0
2009-03-26 18:32:00,133.405,133.44,133.405,133.44,530400000.0
2009-03-26 18:33:00,133.44,133.44,133.36,133.405,423126600.0
2009-03-26 18:34:00,133.41,133.445,133.39,133.445,380600000.0
2009-03-26 18:35:00,133.445,133.455,133.295,133.3,271200000.0
2009-03-26 18:36:00,133.31,133.335,133.215,133.33,610000000.0
2009-03-26 18:37:00,133.33,133.36,133.31,133.33,751000002.0
2009-03-26 18:38:00,133.33,133.41,133.315,133.36,528600001.0
2009-03-26 18:39:00,133.36,133.375,133.335,133.36,532199999.0
2009-03-26 18:40:00,133.365,133.46,133.365,133.435,472800001.0
2009-03-26 18:41:00,133.435,133.44,133.375,133.385,219000000.0
2009-03-26 18:42:00,133.385,133.415,133.355,133.385,405400000.0
2009-03-26 18:43:00,133.395,133.44,133.395,133.4,272800000.0
2009-03-26 18:44:00,133.4,133.42,133.355,133.355,468600001.0
2009-03-26 18:45:00,133.355,133.36,133.325,133.34,339200000.0
2009-03-26 18:46:00,133.34,133.345,133.275,133.28,274600000.0
2009-03-26 18:47:00,133.275,133.275,133.235,133.25,290600000.0
2009-03-26 18:48:00,133.25,133.27,133.2,133.265,339200000.0
2009-03-26 18:49:00,133.27,133.32,133.255,133.28,362800000.0
2009-03-26 18:50:00,133.28,133.3,133.205,133.215,397100000.0
2009-03-26 18:51:00,133.205,133.34,133.205,133.34,720800000.0
2009-03-26 18:52:00,133.325,133.33,133.3,133.305,290000000.0
2009-03-26 18:53:00,133.3,133.305,133.205,133.245,414200000.0
2009-03-26 18:54:00,133.24,133.24,133.14,133.18,345800000.0
2009-03-26 18:55:00,133.185,133.295,133.185,133.21,507100000.0
2009-03-26 18:56:00,133.205,133.205,133.12,133.15,404600000.0
2009-03-26 18:57:00,133.145,133.16,133.095,133.125,639300000.0
2009-03-26 18:58:00,133.125,133.22,133.12,133.22,386700000.0
2009-03-26 18:59:00,133.22,133.235,133.175,133.19,392200001.0
2009-03-26 19:00:00,133.19,133.235,133.15,133.21,287200000.0
2009-03-26 19:01:00,133.21,133.265,133.205,133.24,437400000.0
2009-03-26 19:02:00,133.24,133.285,133.225,133.25,366899998.0
2009-03-26 19:03:00,133.25,133.36,133.24,133.305,401000000.0
2009-03-26 19:04:00,133.305,133.35,133.3,133.32,227800000.0
2009-03-26 19:05:00,133.33,133.39,133.325,133.385,277000000.0
2009-03-26 19:06:00,133.395,133.415,133.35,133.415,307900000.0
2009-03-26 19:07:00,133.415,133.43,133.365,133.37,263600000.0
2009-03-26 19:08:00,133.365,133.46,133.365,133.46,357600000.0
2009-03-26 19:09:00,133.46,133.525,133.43,133.44,387200000.0
2009-03-26 19:10:00,133.455,133.525,133.45,133.47,319400000.0
2009-03-26 19:11:00,133.465,133.53,133.415,133.465,412999999.0
2009-03-26 19:12:00,133.465,133.5,133.45,133.49,245400000.0
2009-03-26 19:13:00,133.49,133.49,133.42,133.42,185200000.0
2009-03-26 19:14:00,133.42,133.42,133.345,133.42,322700000.0
2009-03-26 19:15:00,133.42,133.505,133.41,133.475,371400000.0
2009-03-26 19:16:00,133.475,133.5,133.465,133.495,250600000.0
2009-03-26 19:17:00,133.495,133.495,133.45,133.47,228400000.0
2009-03-26 19:18:00,133.46,133.535,133.455,133.515,173800000.0
2009-03-26 19:19:00,133.515,133.525,133.5,133.525,198400000.0
2009-03-26 19:20:00,133.525,133.625,133.52,133.575,307600000.0
2009-03-26 19:21:00,133.58,133.64,133.56,133.64,376400000.0
2009-03-26 19:22:00,133.655,133.67,133.605,133.63,370000000.0
2009-03-26 19:23:00,133.635,133.72,133.63,133.7,345200000.0
2009-03-26 19:24:00,133.71,133.71,133.62,133.62,374400000.0
2009-03-26 19:25:00,133.615,133.65,133.59,133.65,281200000.0
2009-03-26 19:26:00,133.64,133.645,133.63,133.635,433799996.0
2009-03-26 19:27:00,133.65,133.67,133.625,133.625,239200000.0
2009-03-26 19:28:00,133.63,133.635,133.605,133.605,111400000.0
2009-03-26 19:29:00,133.605,133.61,133.57,133.57,188600001.0
2009-03-26 19:30:00,133.57,133.62,133.54,133.57,808599998.0
2009-03-26 19:31:00,133.58,133.6,133.57,133.585,224600001.0
2009-03-26 19:32:00,133.585,133.59,133.545,133.545,243000000.0
2009-03-26 19:33:00,133.55,133.55,133.485,133.5,508200001.0
2009-03-26 19:34:00,133.5,133.565,133.49,133.515,916599993.0
2009-03-26 19:35:00,133.505,133.545,133.49,133.5,417599997.0
2009-03-26 19:36:00,133.505,133.505,133.34,133.39,574500001.0
2009-03-26 19:37:00,133.38,133.475,133.38,133.47,520600000.0
2009-03-26 19:38:00,133.47,133.5,133.38,133.42,444600000.0
2009-03-26 19:39:00,133.405,133.475,133.39,133.445,547700002.0
2009-03-26 19:40:00,133.445,133.445,133.415,133.42,232200000.0
2009-03-26 19:41:00,133.42,133.42,133.365,133.38,303600000.0
2009-03-26 19:42:00,133.385,133.385,133.33,133.38,228399999.0
2009-03-26 19:43:00,133.39,133.435,133.375,133.375,347800000.0
2009-03-26 19:44:00,133.38,133.425,133.365,133.425,258800000.0
2009-03-26 19:45:00,133.41,133.42,133.385,133.415,175000001.0
2009-03-26 19:46:00,133.415,133.42,133.345,133.355,451199999.0
2009-03-26 19:47:00,133.36,133.39,133.35,133.37,290200000.0
2009-03-26 19:48:00,133.375,133.38,133.36,133.38,163000000.0
2009-03-26 19:49:00,133.37,133.375,133.345,133.35,303800001.0
2009-03-26 19:50:00,133.35,133.405,133.33,133.355,402000000.0
2009-03-26 19:51:00,133.365,133.365,133.335,133.35,150000000.0
2009-03-26 19:52:00,133.355,133.38,133.35,133.365,240000000.0
2009-03-26 19:53:00,133.365,133.365,133.305,133.34,172000000.0
2009-03-26 19:54:00,133.34,133.345,133.255,133.255,290600000.0
2009-03-26 19:55:00,133.25,133.265,133.115,133.14,515800001.0
2009-03-26 19:56:00,133.14,133.19,133.1,133.175,434300000.0
2009-03-26 19:57:00,133.17,133.24,133.17,133.205,341600000.0
2009-03-26 19:58:00,133.21,133.26,133.2,133.26,159800000.0
2009-03-26 19:59:00,133.25,133.29,133.25,133.25,246000000.0
2009-03-26 20:00:00,133.25,133.33,133.24,133.29,396400000.0
2009-03-26 20:01:00,133.29,133.295,133.26,133.26,374400001.0
2009-03-26 20:02:00,133.26,133.36,133.26,133.355,224800000.0
2009-03-26 20:03:00,133.36,133.41,133.355,133.365,298000000.0
2009-03-26 20:04:00,133.39,133.465,133.39,133.46,294400000.0
2009-03-26 20:05:00,133.46,133.46,133.42,133.425,239600000.0
2009-03-26 20:06:00,133.43,133.43,133.405,133.41,213600000.0
2009-03-26 20:07:00,133.41,133.44,133.405,133.405,129800000.0
2009-03-26 20:08:00,133.405,133.43,133.39,133.43,178200000.0
2009-03-26 20:09:00,133.415,133.43,133.4,133.43,204200000.0
2009-03-26 20:10:00,133.425,133.43,133.39,133.4,200800000.0
2009-03-26 20:11:00,133.39,133.39,133.315,133.33,287000000.0
2009-03-26 20:12:00,133.335,133.415,133.335,133.385,329200000.0
2009-03-26 20:13:00,133.395,133.395,133.345,133.375,250200000.0
2009-03-26 20:14:00,133.375,133.405,133.365,133.4,216200000.0
2009-03-26 20:15:00,133.41,133.45,133.405,133.435,228500000.0
2009-03-26 20:16:00,133.435,133.455,133.43,133.44,252000000.0
2009-03-26 20:17:00,133.44,133.44,133.36,133.37,237600000.0
2009-03-26 20:18:00,133.365,133.385,133.315,133.335,317200000.0
2009-03-26 20:19:00,133.34,133.37,133.325,133.35,443800000.0
2009-03-26 20:20:00,133.35,133.4,133.35,133.39,346400000.0
2009-03-26 20:21:00,133.39,133.405,133.38,133.405,301399999.0
2009-03-26 20:22:00,133.4,133.425,133.375,133.41,87000000.0
2009-03-26 20:23:00,133.405,133.435,133.39,133.4,236400000.0
2009-03-26 20:24:00,133.4,133.425,133.395,133.425,189000000.0
2009-03-26 20:25:00,133.445,133.465,133.41,133.43,216800000.0
2009-03-26 20:26:00,133.435,133.455,133.42,133.44,162400000.0
2009-03-26 20:27:00,133.44,133.44,133.37,133.4,315000000.0
2009-03-26 20:28:00,133.4,133.405,133.26,133.305,370300000.0
2009-03-26 20:29:00,133.305,133.32,133.3,133.3,152800000.0
2009-03-26 20:30:00,133.3,133.31,133.245,133.3,429800000.0
2009-03-26 20:31:00,133.3,133.35,133.285,133.31,291200000.0
2009-03-26 20:32:00,133.305,133.32,133.285,133.29,235000000.0
2009-03-26 20:33:00,133.29,133.32,133.285,133.29,131000000.0
2009-03-26 20:34:00,133.275,133.295,133.245,133.26,232999999.0
2009-03-26 20:35:00,133.26,133.275,133.25,133.255,132400000.0
2009-03-26 20:36:00,133.25,133.28,133.25,133.275,158600000.0
2009-03-26 20:37:00,133.28,133.35,133.28,133.34,248200000.0
2009-03-26 20:38:00,133.335,133.35,133.305,133.325,318399999.0
2009-03-26 20:39:00,133.33,133.355,133.29,133.29,225000000.0
2009-03-26 20:40:00,133.28,133.315,133.275,133.305,163000000.0
2009-03-26 20:41:00,133.31,133.335,133.295,133.31,170400000.0
2009-03-26 20:42:00,133.31,133.31,133.3,133.3,280000000.0
2009-03-26 20:43:00,133.3,133.31,133.3,133.3,172400000.0
2009-03-26 20:44:00,133.3,133.32,133.3,133.305,89600000.0
2009-03-26 20:45:00,133.31,133.34,133.3,133.325,155800000.0
2009-03-26 20:46:00,133.33,133.35,133.275,133.295,141600000.0
2009-03-26 20:47:00,133.29,133.34,133.275,133.33,200600000.0
2009-03-26 20:48:00,133.33,133.4,133.33,133.34,299200000.0
2009-03-26 20:49:00,133.34,133.38,133.32,133.335,150200000.0
2009-03-26 20:50:00,133.335,133.37,133.305,133.355,349400000.0
2009-03-26 20:51:00,133.35,133.35,133.32,133.345,242200000.0
2009-03-26 20:52:00,133.35,133.35,133.135,133.15,272600000.0
2009-03-26 20:53:00,133.14,133.185,133.105,133.11,365800000.0
2009-03-26 20:54:00,133.14,133.165,133.12,133.155,392200000.0
2009-03-26 20:55:00,133.155,133.315,133.15,133.23,445800000.0
2009-03-26 20:56:00,133.23,133.245,133.21,133.225,373400000.0
2009-03-26 20:57:00,133.22,133.23,133.135,133.14,318800000.0
2009-03-26 20:58:00,133.14,133.14,133.025,133.03,336600000.0
2009-03-26 20:59:00,133.03,133.135,133.03,133.075,312200000.0
2009-03-26 21:00:00,133.075,133.115,133.025,133.085,266100000.0
2009-03-26 21:01:00,133.08,133.105,133.07,133.105,171000000.0
2009-03-26 21:02:00,133.105,133.16,133.1,133.105,159100000.0
2009-03-26 21:03:00,133.105,133.125,133.085,133.125,213600000.0
2009-03-26 21:04:00,133.125,133.125,133.09,133.1,116400000.0
2009-03-26 21:05:00,133.08,133.115,133.055,133.085,199600000.0
2009-03-26 21:06:00,133.08,133.135,133.075,133.135,119800000.0
2009-03-26 21:07:00,133.145,133.145,133.13,133.13,114400000.0
2009-03-26 21:08:00,133.13,133.16,133.13,133.14,71400000.0
2009-03-26 21:09:00,133.14,133.165,133.125,133.135,145600000.0
2009-03-26 21:10:00,133.13,133.175,133.13,133.15,273200000.0
2009-03-26 21:11:00,133.15,133.16,133.125,133.14,92400000.0
2009-03-26 21:12:00,133.14,133.155,133.105,133.11,78600000.0
2009-03-26 21:13:00,133.11,133.12,133.105,133.115,117600000.0
2009-03-26 21:14:00,133.115,133.135,133.11,133.11,98600000.0
2009-03-26 21:15:00,133.11,133.12,133.085,133.105,211800000.0
2009-03-26 21:16:00,133.105,133.11,133.04,133.07,153400000.0
2009-03-26 21:17:00,133.055,133.075,133.04,133.045,304200000.0
2009-03-26 21:18:00,133.05,133.105,133.05,133.095,240200000.0
2009-03-26 21:19:00,133.095,133.11,133.085,133.09,94600000.0
2009-03-26 21:20:00,133.09,133.15,133.085,133.135,210000000.0
2009-03-26 21:21:00,133.14,133.17,133.135,133.17,118800000.0
2009-03-26 21:22:00,133.15,133.17,133.145,133.145,205400000.0
2009-03-26 21:23:00,133.145,133.185,133.145,133.175,128000000.0
2009-03-26 21:24:00,133.18,133.215,133.18,133.2,165000000.0
2009-03-26 21:25:00,133.2,133.235,133.2,133.22,287400000.0
2009-03-26 21:26:00,133.215,133.265,133.21,133.265,167600000.0
2009-03-26 21:27:00,133.27,133.35,133.27,133.325,191000000.0
2009-03-26 21:28:00,133.33,133.335,133.31,133.32,212600000.0
2009-03-26 21:29:00,133.32,133.355,133.315,133.315,265000000.0
2009-03-26 21:30:00,133.315,133.395,133.31,133.385,312000000.0
2009-03-26 21:31:00,133.385,133.39,133.355,133.375,241800000.0
2009-03-26 21:32:00,133.38,133.395,133.335,133.335,265000000.0
2009-03-26 21:33:00,133.335,133.34,133.305,133.32,212000000.0
2009-03-26 21:34:00,133.325,133.38,133.32,133.37,249400000.0
2009-03-26 21:35:00,133.37,133.405,133.325,133.33,305800000.0
2009-03-26 21:36:00,133.33,133.36,133.33,133.34,165600000.0
2009-03-26 21:37:00,133.34,133.37,133.325,133.355,175800000.0
2009-03-26 21:38:00,133.355,133.36,133.315,133.32,275000000.0
2009-03-26 21:39:00,133.33,133.365,133.315,133.35,218200000.0
2009-03-26 21:40:00,133.365,133.42,133.36,133.385,185700000.0
2009-03-26 21:41:00,133.38,133.42,133.345,133.39,273100000.0
2009-03-26 21:42:00,133.39,133.42,133.36,133.39,158400000.0
2009-03-26 21:43:00,133.39,133.41,133.36,133.365,210400000.0
2009-03-26 21:44:00,133.365,133.38,133.32,133.33,212400000.0
2009-03-26 21:45:00,133.335,133.38,133.335,133.365,383000000.0
2009-03-26 21:46:00,133.37,133.37,133.35,133.35,183400000.0
2009-03-26 21:47:00,133.35,133.505,133.35,133.44,238900000.0
2009-03-26 21:48:00,133.44,133.52,133.405,133.47,468000003.0
2009-03-26 21:49:00,133.455,133.545,133.405,133.505,645000004.0
2009-03-26 21:50:00,133.505,133.55,133.475,133.5,333000000.0
2009-03-26 21:51:00,133.5,133.56,133.48,133.52,250300000.0
2009-03-26 21:52:00,133.52,133.52,133.415,133.45,249000000.0
2009-03-26 21:53:00,133.45,133.45,133.4,133.415,177000000.0
2009-03-26 21:54:00,133.42,133.45,133.41,133.44,177400000.0
2009-03-26 21:55:00,133.44,133.44,133.425,133.43,150000000.0
2009-03-26 21:56:00,133.43,133.43,133.425,133.43,141000000.0
2009-03-26 21:57:00,133.435,133.435,133.395,133.4,114100000.0
2009-03-26 21:58:00,133.4,133.425,133.4,133.42,149800000.0
2009-03-26 21:59:00,133.42,133.44,133.4,133.41,96000000.0
2009-03-26 22:00:00,133.41,133.43,133.375,133.39,113000000.0
2009-03-26 22:01:00,133.39,133.39,133.325,133.33,146800000.0
2009-03-26 22:02:00,133.315,133.365,133.315,133.35,46000000.0
2009-03-26 22:03:00,133.35,133.355,133.325,133.35,156400000.0
2009-03-26 22:04:00,133.365,133.365,133.255,133.33,267200000.0
2009-03-26 22:05:00,133.33,133.34,133.31,133.34,232200000.0
2009-03-26 22:06:00,133.34,133.35,133.305,133.315,71200000.0
2009-03-26 22:07:00,133.315,133.34,133.31,133.33,134800000.0
2009-03-26 22:08:00,133.33,133.33,133.32,133.33,22400000.0
2009-03-26 22:09:00,133.33,133.38,133.33,133.37,62800000.0
2009-03-26 22:10:00,133.37,133.455,133.37,133.43,175800000.0
2009-03-26 22:11:00,133.43,133.44,133.37,133.39,287000000.0
2009-03-26 22:12:00,133.39,133.42,133.345,133.42,387000000.0
2009-03-26 22:13:00,133.43,133.445,133.385,133.445,117600000.0
2009-03-26 22:14:00,133.43,133.445,133.41,133.41,221600000.0
2009-03-26 22:15:00,133.41,133.445,133.41,133.445,138400000.0
2009-03-26 22:16:00,133.445,133.505,133.44,133.47,138600000.0
2009-03-26 22:17:00,133.485,133.52,133.44,133.515,235400000.0
2009-03-26 22:18:00,133.52,133.53,133.485,133.485,40600000.0
2009-03-26 22:19:00,133.5,133.51,133.485,133.51,49200000.0
2009-03-26 22:20:00,133.51,133.53,133.45,133.53,110600000.0
2009-03-26 22:21:00,133.53,133.53,133.505,133.51,79800000.0
2009-03-26 22:22:00,133.52,133.535,133.52,133.525,36800000.0
2009-03-26 22:23:00,133.54,133.545,133.515,133.53,47200000.0
2009-03-26 22:24:00,133.52,133.53,133.5,133.53,147200000.0
2009-03-26 22:25:00,133.53,133.555,133.51,133.535,100400000.0
2009-03-26 22:26:00,133.515,133.54,133.5,133.505,118200000.0
2009-03-26 22:27:00,133.52,133.57,133.51,133.56,67800000.0
2009-03-26 22:28:00,133.565,133.57,133.535,133.565,45400000.0
2009-03-26 22:29:00,133.565,133.575,133.54,133.575,33000000.0
2009-03-26 22:30:00,133.575,133.575,133.56,133.56,48600000.0
2009-03-26 22:31:00,133.56,133.56,133.505,133.54,74400000.0
2009-03-26 22:32:00,133.54,133.575,133.54,133.555,88800000.0
2009-03-26 22:33:00,133.555,133.565,133.55,133.55,30800000.0
2009-03-26 22:34:00,133.55,133.58,133.535,133.55,73000000.0
2009-03-26 22:35:00,133.555,133.58,133.55,133.57,93200000.0
2009-03-26 22:36:00,133.57,133.57,133.56,133.57,20600000.0
2009-03-26 22:37:00,133.545,133.57,133.535,133.55,47800000.0
2009-03-26 22:38:00,133.55,133.555,133.54,133.54,28800000.0
2009-03-26 22:39:00,133.54,133.54,133.515,133.515,48200000.0
2009-03-26 22:40:00,133.53,133.53,133.505,133.525,74600000.0
2009-03-26 22:41:00,133.53,133.535,133.52,133.525,42800000.0
2009-03-26 22:42:00,133.52,133.525,133.52,133.525,24000000.0
2009-03-26 22:43:00,133.52,133.52,133.47,133.48,94200000.0
2009-03-26 22:44:00,133.48,133.49,133.475,133.485,50800000.0
2009-03-26 22:45:00,133.49,133.51,133.49,133.495,56000000.0
2009-03-26 22:46:00,133.495,133.59,133.495,133.59,175800000.0
2009-03-26 22:47:00,133.59,133.59,133.575,133.585,91800000.0
2009-03-26 22:48:00,133.59,133.595,133.565,133.57,36800000.0
2009-03-26 22:49:00,133.58,133.6,133.58,133.59,12200000.0
2009-03-26 22:50:00,133.585,133.6,133.57,133.6,40200000.0
2009-03-26 22:51:00,133.585,133.6,133.585,133.59,13400000.0
2009-03-26 22:52:00,133.6,133.65,133.6,133.645,31000000.0
2009-03-26 22:53:00,133.655,133.655,133.61,133.62,77800000.0
2009-03-26 22:54:00,133.62,133.64,133.56,133.605,288600000.0
2009-03-26 22:55:00,133.6,133.625,133.505,133.525,273600000.0
2009-03-26 22:56:00,133.53,133.54,133.5,133.5,163600000.0
2009-03-26 22:57:00,133.5,133.525,133.475,133.525,186000000.0
2009-03-26 22:58:00,133.515,133.54,133.485,133.495,354000000.0
2009-03-26 22:59:00,133.5,133.53,133.495,133.495,279000000.0
2009-03-26 23:00:00,133.505,133.54,133.5,133.5,54200000.0
2009-03-26 23:01:00,133.5,133.58,133.5,133.58,67000000.0
2009-03-26 23:02:00,133.575,133.595,133.555,133.575,126800000.0
2009-03-26 23:03:00,133.6,133.615,133.575,133.585,60000000.0
2009-03-26 23:04:00,133.57,133.575,133.565,133.57,96800000.0
2009-03-26 23:05:00,133.575,133.585,133.565,133.57,119800000.0
2009-03-26 23:06:00,133.565,133.58,133.545,133.565,8400000.0
2009-03-26 23:07:00,133.57,133.57,133.565,133.57,4800000.0
2009-03-26 23:08:00,133.57,133.57,133.57,133.57,3200000.0
2009-03-26 23:09:00,133.57,133.58,133.565,133.58,5600000.0
2009-03-26 23:10:00,133.555,133.585,133.555,133.57,37600000.0
2009-03-26 23:11:00,133.565,133.57,133.515,133.545,30800000.0
2009-03-26 23:12:00,133.515,133.545,133.515,133.545,54400000.0
2009-03-26 23:13:00,133.545,133.545,133.545,133.545,5400000.0
2009-03-26 23:14:00,133.545,133.605,133.545,133.605,39000000.0
2009-03-26 23:15:00,133.61,133.61,133.57,133.57,53600000.0
2009-03-26 23:16:00,133.585,133.62,133.565,133.62,44400000.0
2009-03-26 23:17:00,133.62,133.62,133.6,133.605,33600000.0
2009-03-26 23:18:00,133.605,133.66,133.565,133.66,111600000.0
2009-03-26 23:19:00,133.66,133.675,133.6,133.66,104200000.0
2009-03-26 23:20:00,133.66,133.66,133.55,133.585,152800000.0
2009-03-26 23:21:00,133.645,133.645,133.565,133.57,70800000.0
2009-03-26 23:22:00,133.58,133.58,133.54,133.54,58400000.0
2009-03-26 23:23:00,133.545,133.56,133.535,133.555,64800000.0
2009-03-26 23:24:00,133.55,133.555,133.55,133.555,31800000.0
2009-03-26 23:25:00,133.55,133.58,133.55,133.555,54800000.0
2009-03-26 23:26:00,133.555,133.58,133.505,133.53,91000000.0
2009-03-26 23:27:00,133.53,133.57,133.515,133.52,27000000.0
2009-03-26 23:28:00,133.52,133.54,133.505,133.505,79200000.0
2009-03-26 23:29:00,133.515,133.54,133.51,133.52,17000000.0
2009-03-26 23:30:00,133.49,133.54,133.485,133.485,44200000.0
2009-03-26 23:31:00,133.5,133.51,133.5,133.505,14000000.0
2009-03-26 23:32:00,133.505,133.51,133.505,133.505,6400000.0
2009-03-26 23:33:00,133.505,133.505,133.465,133.49,45200000.0
2009-03-26 23:34:00,133.49,133.49,133.455,133.46,73400000.0
2009-03-26 23:35:00,133.46,133.495,133.46,133.495,28600000.0
2009-03-26 23:36:00,133.495,133.52,133.46,133.5,32400000.0
2009-03-26 23:37:00,133.5,133.5,133.485,133.5,29200000.0
2009-03-26 23:38:00,133.495,133.51,133.495,133.51,11200000.0
2009-03-26 23:39:00,133.5,133.51,133.5,133.51,5400000.0
2009-03-26 23:40:00,133.495,133.51,133.495,133.51,7200000.0
2009-03-26 23:41:00,133.5,133.51,133.5,133.51,10800000.0
2009-03-26 23:42:00,133.51,133.545,133.505,133.545,18000000.0
2009-03-26 23:43:00,133.525,133.56,133.525,133.56,4400000.0
2009-03-26 23:44:00,133.56,133.56,133.52,133.535,44800000.0
2009-03-26 23:45:00,133.535,133.56,133.525,133.525,50600000.0
2009-03-26 23:46:00,133.53,133.6,133.53,133.54,75800000.0
2009-03-26 23:47:00,133.54,133.54,133.52,133.53,64200000.0
2009-03-26 23:48:00,133.535,133.605,133.535,133.57,67600000.0
2009-03-26 23:49:00,133.56,133.57,133.545,133.555,56400000.0
2009-03-26 23:50:00,133.56,133.575,133.545,133.575,29200000.0
2009-03-26 23:51:00,133.575,133.575,133.535,133.57,39800000.0
2009-03-26 23:52:00,133.55,133.625,133.55,133.605,95200000.0
2009-03-26 23:53:00,133.58,133.6,133.56,133.595,30600000.0
2009-03-26 23:54:00,133.555,133.6,133.555,133.6,51400000.0
2009-03-26 23:55:00,133.595,133.715,133.595,133.71,98400000.0
2009-03-26 23:56:00,133.71,133.73,133.695,133.695,62200000.0
2009-03-26 23:57:00,133.69,133.69,133.685,133.685,6000000.0
2009-03-26 23:58:00,133.675,133.675,133.67,133.67,6400000.0
2009-03-26 23:59:00,133.66,133.695,133.66,133.695,55800000.0
2009-03-27 00:00:00,133.7,133.7,133.675,133.675,102200000.0
2009-03-27 00:01:00,133.675,133.675,133.625,133.66,31000000.0
2009-03-27 00:02:00,133.65,133.65,133.65,133.65,15000000.0
2009-03-27 00:03:00,133.65,133.65,133.645,133.65,13000000.0
2009-03-27 00:04:00,133.65,133.65,133.55,133.585,57400000.0
2009-03-27 00:05:00,133.58,133.595,133.58,133.59,24000000.0
2009-03-27 00:06:00,133.59,133.595,133.53,133.57,59200000.0
2009-03-27 00:07:00,133.58,133.59,133.58,133.59,12200000.0
2009-03-27 00:08:00,133.59,133.6,133.57,133.575,49600000.0
2009-03-27 00:09:00,133.58,133.61,133.58,133.61,22400000.0
2009-03-27 00:10:00,133.595,133.615,133.595,133.61,12800000.0
2009-03-27 00:11:00,133.595,133.605,133.59,133.605,9600000.0
2009-03-27 00:12:00,133.605,133.605,133.58,133.585,20800000.0
2009-03-27 00:13:00,133.585,133.585,133.565,133.58,48000000.0
2009-03-27 00:14:00,133.565,133.59,133.565,133.59,21600000.0
2009-03-27 00:15:00,133.59,133.59,133.545,133.545,16000000.0
2009-03-27 00:16:00,133.545,133.555,133.485,133.485,70000000.0
2009-03-27 00:17:00,133.49,133.53,133.475,133.5,74000000.0
2009-03-27 00:18:00,133.5,133.51,133.5,133.505,32000000.0
2009-03-27 00:19:00,133.505,133.505,133.455,133.46,59200000.0
2009-03-27 00:20:00,133.46,133.485,133.46,133.485,55200000.0
2009-03-27 00:21:00,133.49,133.525,133.49,133.52,63200000.0
2009-03-27 00:22:00,133.52,133.52,133.51,133.515,54800000.0
2009-03-27 00:23:00,133.51,133.51,133.505,133.505,9600000.0
2009-03-27 00:24:00,133.505,133.52,133.505,133.515,54400000.0
2009-03-27 00:25:00,133.52,133.54,133.52,133.54,19600000.0
2009-03-27 00:26:00,133.54,133.55,133.54,133.54,26000000.0
2009-03-27 00:27:00,133.545,133.545,133.53,133.54,11200000.0
2009-03-27 00:28:00,133.54,133.54,133.535,133.535,19200000.0
2009-03-27 00:29:00,133.535,133.545,133.535,133.54,27200000.0
2009-03-27 00:30:00,133.54,133.54,133.515,133.515,11200000.0
2009-03-27 00:31:00,133.515,133.54,133.5,133.54,58200000.0
2009-03-27 00:32:00,133.54,133.595,133.535,133.565,33000000.0
2009-03-27 00:33:00,133.56,133.575,133.53,133.56,28400000.0
2009-03-27 00:34:00,133.575,133.61,133.53,133.53,72800000.0
2009-03-27 00:35:00,133.535,133.56,133.52,133.56,36000000.0
2009-03-27 00:36:00,133.545,133.595,133.545,133.58,71200000.0
2009-03-27 00:37:00,133.59,133.6,133.575,133.59,30800000.0
2009-03-27 00:38:00,133.595,133.595,133.57,133.57,27200000.0
2009-03-27 00:39:00,133.565,133.565,133.515,133.56,54800000.0
2009-03-27 00:40:00,133.55,133.565,133.54,133.56,29600000.0
2009-03-27 00:41:00,133.575,133.585,133.57,133.585,34400000.0
2009-03-27 00:42:00,133.585,133.585,133.57,133.57,7200000.0
2009-03-27 00:43:00,133.585,133.66,133.585,133.66,24400000.0
2009-03-27 00:44:00,133.655,133.675,133.635,133.645,33200000.0
2009-03-27 00:45:00,133.645,133.645,133.615,133.615,23200000.0
2009-03-27 00:46:00,133.615,133.64,133.615,133.635,12000000.0
2009-03-27 00:47:00,133.62,133.63,133.605,133.615,44000000.0
2009-03-27 00:48:00,133.615,133.63,133.615,133.63,13600000.0
2009-03-27 00:49:00,133.64,133.65,133.63,133.65,11200000.0
2009-03-27 00:50:00,133.655,133.66,133.655,133.66,3200000.0
2009-03-27 00:51:00,133.665,133.68,133.665,133.68,8400000.0
2009-03-27 00:52:00,133.695,133.695,133.68,133.685,20600000.0
2009-03-27 00:53:00,133.685,133.69,133.68,133.685,41600000.0
2009-03-27 00:54:00,133.69,133.71,133.69,133.695,13800000.0
2009-03-27 00:55:00,133.7,133.7,133.62,133.625,82800000.0
2009-03-27 00:56:00,133.625,133.65,133.62,133.63,64800000.0
2009-03-27 00:57:00,133.635,133.7,133.625,133.7,81800000.0
2009-03-27 00:58:00,133.705,133.745,133.705,133.74,84000000.0
2009-03-27 00:59:00,133.745,133.745,133.71,133.72,51200000.0
2009-03-27 01:00:00,133.715,133.74,133.695,133.74,143000000.0
2009-03-27 01:01:00,133.74,133.75,133.73,133.74,83800000.0
2009-03-27 01:02:00,133.74,133.745,133.72,133.725,103400000.0
2009-03-27 01:03:00,133.725,133.75,133.68,133.7,115200000.0
2009-03-27 01:04:00,133.7,133.71,133.69,133.69,56200000.0
2009-03-27 01:05:00,133.69,133.73,133.675,133.69,94000000.0
2009-03-27 01:06:00,133.69,133.705,133.66,133.66,21400000.0
2009-03-27 01:07:00,133.67,133.67,133.64,133.645,33400000.0
2009-03-27 01:08:00,133.655,133.7,133.655,133.695,43800000.0
2009-03-27 01:09:00,133.69,133.69,133.655,133.655,56400000.0
2009-03-27 01:10:00,133.65,133.655,133.65,133.655,13400000.0
2009-03-27 01:11:00,133.655,133.655,133.64,133.645,19600000.0
2009-03-27 01:12:00,133.63,133.63,133.63,133.63,2400000.0
2009-03-27 01:13:00,133.64,133.67,133.63,133.63,56000000.0
2009-03-27 01:14:00,133.63,133.635,133.605,133.61,81400000.0
2009-03-27 01:15:00,133.61,133.625,133.585,133.605,174600000.0
2009-03-27 01:16:00,133.605,133.62,133.565,133.615,83200000.0
2009-03-27 01:17:00,133.615,133.625,133.6,133.605,27600000.0
2009-03-27 01:18:00,133.6,133.6,133.59,133.59,65400000.0
2009-03-27 01:19:00,133.59,133.595,133.58,133.59,29200000.0
2009-03-27 01:20:00,133.59,133.6,133.59,133.59,30200000.0
2009-03-27 01:21:00,133.59,133.605,133.58,133.59,82400000.0
2009-03-27 01:22:00,133.595,133.605,133.585,133.59,65600000.0
2009-03-27 01:23:00,133.6,133.625,133.59,133.605,90200000.0
2009-03-27 01:24:00,133.605,133.615,133.605,133.605,35200000.0
2009-03-27 01:25:00,133.605,133.62,133.6,133.605,36200000.0
2009-03-27 01:26:00,133.61,133.61,133.595,133.595,16000000.0
2009-03-27 01:27:00,133.6,133.605,133.575,133.58,58000000.0
2009-03-27 01:28:00,133.585,133.605,133.585,133.585,38000000.0
2009-03-27 01:29:00,133.58,133.58,133.55,133.57,34100000.0
2009-03-27 01:30:00,133.57,133.57,133.505,133.53,116800000.0
2009-03-27 01:31:00,133.53,133.59,133.505,133.59,100000000.0
2009-03-27 01:32:00,133.59,133.6,133.56,133.565,36600000.0
2009-03-27 01:33:00,133.575,133.585,133.57,133.58,26800000.0
2009-03-27 01:34:00,133.58,133.6,133.58,133.6,12000000.0
2009-03-27 01:35:00,133.61,133.61,133.58,133.61,90400000.0
2009-03-27 01:36:00,133.61,133.61,133.61,133.61,49600000.0
2009-03-27 01:37:00,133.605,133.605,133.605,133.605,5600000.0
2009-03-27 01:38:00,133.605,133.63,133.605,133.63,39000000.0
2009-03-27 01:39:00,133.63,133.635,133.57,133.595,138000000.0
2009-03-27 01:40:00,133.595,133.61,133.56,133.59,45400000.0
2009-03-27 01:41:00,133.6,133.6,133.555,133.57,65600000.0
2009-03-27 01:42:00,133.57,133.58,133.56,133.57,55600000.0
2009-03-27 01:43:00,133.565,133.565,133.54,133.56,56400000.0
2009-03-27 01:44:00,133.56,133.615,133.56,133.605,80800000.0
2009-03-27 01:45:00,133.58,133.59,133.535,133.565,117400000.0
2009-03-27 01:46:00,133.565,133.575,133.56,133.57,55200000.0
2009-03-27 01:47:00,133.565,133.57,133.52,133.55,117600000.0
2009-03-27 01:48:00,133.55,133.55,133.515,133.53,69400000.0
2009-03-27 01:49:00,133.535,133.565,133.455,133.465,204600000.0
2009-03-27 01:50:00,133.465,133.49,133.42,133.49,95200000.0
2009-03-27 01:51:00,133.485,133.49,133.475,133.475,25000000.0
2009-03-27 01:52:00,133.475,133.475,133.445,133.445,29400000.0
2009-03-27 01:53:00,133.435,133.45,133.415,133.43,42600000.0
2009-03-27 01:54:00,133.43,133.445,133.415,133.42,76400000.0
2009-03-27 01:55:00,133.41,133.42,133.405,133.42,26600000.0
2009-03-27 01:56:00,133.425,133.47,133.405,133.47,48200000.0
2009-03-27 01:57:00,133.485,133.515,133.485,133.515,46200000.0
2009-03-27 01:58:00,133.515,133.57,133.515,133.555,93800000.0
2009-03-27 01:59:00,133.57,133.58,133.535,133.535,53600000.0
2009-03-27 02:00:00,133.545,133.545,133.46,133.5,124000000.0
2009-03-27 02:01:00,133.505,133.505,133.48,133.5,120400000.0
2009-03-27 02:02:00,133.5,133.5,133.46,133.465,100000000.0
2009-03-27 02:03:00,133.47,133.51,133.47,133.495,79200000.0
2009-03-27 02:04:00,133.49,133.51,133.47,133.48,106600000.0
2009-03-27 02:05:00,133.475,133.48,133.43,133.475,242600000.0
2009-03-27 02:06:00,133.475,133.475,133.4,133.4,99000000.0
2009-03-27 02:07:00,133.4,133.405,133.335,133.365,168600000.0
2009-03-27 02:08:00,133.37,133.385,133.355,133.355,84800000.0
2009-03-27 02:09:00,133.355,133.36,133.3,133.335,145000000.0
2009-03-27 02:10:00,133.34,133.35,133.295,133.295,210800000.0
2009-03-27 02:11:00,133.3,133.385,133.3,133.385,160800000.0
2009-03-27 02:12:00,133.38,133.41,133.36,133.37,180600000.0
2009-03-27 02:13:00,133.375,133.42,133.32,133.405,231000000.0
2009-03-27 02:14:00,133.405,133.405,133.35,133.35,182200000.0
2009-03-27 02:15:00,133.35,133.355,133.24,133.24,191000000.0
2009-03-27 02:16:00,133.24,133.3,133.225,133.295,278800000.0
2009-03-27 02:17:00,133.3,133.325,133.3,133.315,73400000.0
2009-03-27 02:18:00,133.325,133.34,133.3,133.325,375199998.0
2009-03-27 02:19:00,133.33,133.335,133.305,133.305,95800000.0
2009-03-27 02:20:00,133.32,133.4,133.32,133.375,145200000.0
2009-03-27 02:21:00,133.38,133.39,133.375,133.38,111400000.0
2009-03-27 02:22:00,133.38,133.4,133.37,133.4,53800000.0
2009-03-27 02:23:00,133.395,133.45,133.395,133.415,182400000.0
2009-03-27 02:24:00,133.41,133.43,133.41,133.41,90600000.0
2009-03-27 02:25:00,133.41,133.41,133.325,133.33,176000000.0
2009-03-27 02:26:00,133.335,133.34,133.275,133.305,164200000.0
2009-03-27 02:27:00,133.3,133.34,133.3,133.335,54200000.0
2009-03-27 02:28:00,133.335,133.385,133.335,133.375,124800000.0
2009-03-27 02:29:00,133.375,133.475,133.35,133.425,252200000.0
2009-03-27 02:30:00,133.42,133.48,133.395,133.465,233000000.0
2009-03-27 02:31:00,133.47,133.51,133.47,133.48,215800000.0
2009-03-27 02:32:00,133.48,133.545,133.465,133.54,219400000.0
2009-03-27 02:33:00,133.545,133.56,133.495,133.555,154800000.0
2009-03-27 02:34:00,133.56,133.635,133.56,133.61,201400000.0
2009-03-27 02:35:00,133.61,133.695,133.595,133.68,164200000.0
2009-03-27 02:36:00,133.675,133.695,133.65,133.65,197800000.0
2009-03-27 02:37:00,133.645,133.725,133.645,133.715,196600000.0
2009-03-27 02:38:00,133.72,133.73,133.67,133.695,369000000.0
2009-03-27 02:39:00,133.695,133.695,133.665,133.68,75500000.0
2009-03-27 02:40:00,133.67,133.67,133.575,133.59,129000000.0
2009-03-27 02:41:00,133.59,133.59,133.58,133.59,90200000.0
2009-03-27 02:42:00,133.595,133.6,133.575,133.6,69200000.0
2009-03-27 02:43:00,133.595,133.6,133.57,133.575,179400000.0
2009-03-27 02:44:00,133.58,133.6,133.575,133.585,122200000.0
2009-03-27 02:45:00,133.585,133.59,133.445,133.45,175600000.0
2009-03-27 02:46:00,133.45,133.46,133.245,133.25,293199999.0
2009-03-27 02:47:00,133.255,133.415,133.25,133.39,269000000.0
2009-03-27 02:48:00,133.4,133.43,133.37,133.395,258000000.0
2009-03-27 02:49:00,133.435,133.445,133.38,133.395,130200000.0
2009-03-27 02:50:00,133.4,133.415,133.38,133.4,139000000.0
2009-03-27 02:51:00,133.41,133.445,133.405,133.435,201000001.0
2009-03-27 02:52:00,133.425,133.485,133.415,133.475,208600000.0
2009-03-27 02:53:00,133.49,133.49,133.425,133.445,101400000.0
2009-03-27 02:54:00,133.45,133.66,133.45,133.66,300400000.0
2009-03-27 02:55:00,133.675,133.775,133.66,133.66,332600000.0
2009-03-27 02:56:00,133.66,133.67,133.6,133.625,267200000.0
2009-03-27 02:57:00,133.64,133.64,133.495,133.505,263200000.0
2009-03-27 02:58:00,133.505,133.57,133.495,133.57,252400000.0
2009-03-27 02:59:00,133.57,133.61,133.565,133.59,159000000.0
2009-03-27 03:00:00,133.59,133.59,133.55,133.55,59800000.0
2009-03-27 03:01:00,133.55,133.56,133.505,133.525,248600000.0
2009-03-27 03:02:00,133.53,133.56,133.53,133.545,187800000.0
2009-03-27 03:03:00,133.545,133.565,133.535,133.565,71300000.0
2009-03-27 03:04:00,133.565,133.655,133.565,133.635,125400000.0
2009-03-27 03:05:00,133.635,133.645,133.59,133.63,229600000.0
2009-03-27 03:06:00,133.63,133.685,133.625,133.665,94600000.0
2009-03-27 03:07:00,133.67,133.715,133.67,133.705,114000000.0
2009-03-27 03:08:00,133.705,133.71,133.69,133.71,106200000.0
2009-03-27 03:09:00,133.705,133.76,133.69,133.705,287000000.0
2009-03-27 03:10:00,133.7,133.705,133.675,133.7,26200000.0
2009-03-27 03:11:00,133.665,133.7,133.615,133.645,174600000.0
2009-03-27 03:12:00,133.645,133.665,133.63,133.64,123200000.0
2009-03-27 03:13:00,133.64,133.665,133.635,133.65,135600000.0
2009-03-27 03:14:00,133.655,133.67,133.645,133.655,90800000.0
2009-03-27 03:15:00,133.65,133.655,133.63,133.63,150400000.0
2009-03-27 03:16:00,133.635,133.645,133.63,133.63,158600000.0
2009-03-27 03:17:00,133.625,133.65,133.61,133.625,115800000.0
2009-03-27 03:18:00,133.625,133.7,133.615,133.695,169800000.0
2009-03-27 03:19:00,133.7,133.705,133.69,133.69,61000000.0
2009-03-27 03:20:00,133.69,133.745,133.68,133.705,186400000.0
2009-03-27 03:21:00,133.73,133.76,133.665,133.72,248800000.0
2009-03-27 03:22:00,133.72,133.76,133.67,133.74,331200000.0
2009-03-27 03:23:00,133.74,133.74,133.69,133.69,334800003.0
2009-03-27 03:24:00,133.69,133.75,133.685,133.725,497599997.0
2009-03-27 03:25:00,133.725,133.735,133.665,133.675,214800000.0
2009-03-27 03:26:00,133.67,133.715,133.665,133.7,201200000.0
2009-03-27 03:27:00,133.7,133.72,133.68,133.715,174400000.0
2009-03-27 03:28:00,133.715,133.77,133.71,133.75,121400000.0
2009-03-27 03:29:00,133.745,133.83,133.745,133.83,158200000.0
2009-03-27 03:30:00,133.835,133.855,133.805,133.82,262000000.0
2009-03-27 03:31:00,133.82,133.86,133.805,133.84,346200000.0
2009-03-27 03:32:00,133.84,133.84,133.795,133.805,72400000.0
2009-03-27 03:33:00,133.81,133.815,133.74,133.76,351200000.0
2009-03-27 03:34:00,133.76,133.76,133.695,133.73,216800000.0
2009-03-27 03:35:00,133.73,133.75,133.73,133.75,78800000.0
2009-03-27 03:36:00,133.75,133.775,133.75,133.755,145000000.0
2009-03-27 03:37:00,133.755,133.77,133.7,133.705,168200000.0
2009-03-27 03:38:00,133.7,133.705,133.635,133.685,299400000.0
2009-03-27 03:39:00,133.69,133.69,133.66,133.665,200400000.0
2009-03-27 03:40:00,133.665,133.685,133.655,133.67,206400000.0
2009-03-27 03:41:00,133.67,133.695,133.67,133.685,141800000.0
2009-03-27 03:42:00,133.68,133.685,133.645,133.645,158600000.0
2009-03-27 03:43:00,133.645,133.65,133.63,133.63,105400000.0
2009-03-27 03:44:00,133.635,133.705,133.635,133.665,154000000.0
2009-03-27 03:45:00,133.655,133.665,133.655,133.66,137000000.0
2009-03-27 03:46:00,133.65,133.66,133.615,133.645,255200000.0
2009-03-27 03:47:00,133.645,133.665,133.64,133.64,86800000.0
2009-03-27 03:48:00,133.635,133.665,133.63,133.65,169000000.0
2009-03-27 03:49:00,133.655,133.665,133.65,133.665,46800000.0
2009-03-27 03:50:00,133.67,133.675,133.59,133.6,226199998.0
2009-03-27 03:51:00,133.605,133.605,133.54,133.575,140600000.0
2009-03-27 03:52:00,133.575,133.605,133.575,133.585,92800000.0
2009-03-27 03:53:00,133.59,133.6,133.585,133.59,69400000.0
2009-03-27 03:54:00,133.585,133.6,133.58,133.585,120000000.0
2009-03-27 03:55:00,133.595,133.6,133.585,133.595,44000000.0
2009-03-27 03:56:00,133.595,133.605,133.595,133.605,9400000.0
2009-03-27 03:57:00,133.595,133.595,133.58,133.585,164200000.0
2009-03-27 03:58:00,133.595,133.615,133.595,133.61,87600000.0
2009-03-27 03:59:00,133.6,133.61,133.545,133.565,113800000.0
2009-03-27 04:00:00,133.57,133.62,133.57,133.62,176200000.0
2009-03-27 04:01:00,133.615,133.64,133.595,133.595,178800000.0
2009-03-27 04:02:00,133.6,133.605,133.59,133.605,49600000.0
2009-03-27 04:03:00,133.595,133.62,133.595,133.62,24000000.0
2009-03-27 04:04:00,133.615,133.615,133.575,133.6,182000000.0
2009-03-27 04:05:00,133.6,133.62,133.6,133.605,89000000.0
2009-03-27 04:06:00,133.605,133.62,133.575,133.595,141600000.0
2009-03-27 04:07:00,133.59,133.595,133.59,133.59,11400000.0
2009-03-27 04:08:00,133.595,133.595,133.565,133.57,82400000.0
2009-03-27 04:09:00,133.575,133.575,133.52,133.55,67000000.0
2009-03-27 04:10:00,133.535,133.545,133.51,133.545,173400000.0
2009-03-27 04:11:00,133.55,133.57,133.51,133.51,120200000.0
2009-03-27 04:12:00,133.505,133.525,133.505,133.51,98600000.0
2009-03-27 04:13:00,133.51,133.51,133.495,133.505,29800000.0
2009-03-27 04:14:00,133.47,133.495,133.47,133.49,147600000.0
2009-03-27 04:15:00,133.49,133.515,133.49,133.51,129800000.0
2009-03-27 04:16:00,133.51,133.53,133.5,133.525,62600000.0
2009-03-27 04:17:00,133.525,133.525,133.47,133.47,224400000.0
2009-03-27 04:18:00,133.48,133.49,133.42,133.42,152000000.0
2009-03-27 04:19:00,133.415,133.45,133.4,133.445,235400000.0
2009-03-27 04:20:00,133.44,133.465,133.44,133.45,92000000.0
2009-03-27 04:21:00,133.465,133.475,133.45,133.465,73800000.0
2009-03-27 04:22:00,133.46,133.47,133.45,133.455,161000000.0
2009-03-27 04:23:00,133.455,133.475,133.455,133.465,127600000.0
2009-03-27 04:24:00,133.445,133.475,133.4,133.405,266800000.0
2009-03-27 04:25:00,133.41,133.445,133.405,133.43,257000000.0
2009-03-27 04:26:00,133.435,133.435,133.4,133.405,58200000.0
2009-03-27 04:27:00,133.405,133.42,133.405,133.405,17600000.0
2009-03-27 04:28:00,133.405,133.45,133.405,133.44,44000000.0
2009-03-27 04:29:00,133.44,133.46,133.44,133.46,73400000.0
2009-03-27 04:30:00,133.46,133.46,133.405,133.42,52800000.0
2009-03-27 04:31:00,133.42,133.435,133.405,133.405,69800000.0
2009-03-27 04:32:00,133.405,133.44,133.405,133.42,149400000.0
2009-03-27 04:33:00,133.415,133.415,133.355,133.355,98000000.0
2009-03-27 04:34:00,133.355,133.38,133.355,133.37,162600000.0
2009-03-27 04:35:00,133.37,133.4,133.37,133.38,79400000.0
2009-03-27 04:36:00,133.385,133.4,133.375,133.4,45400000.0
2009-03-27 04:37:00,133.405,133.425,133.405,133.42,12800000.0
2009-03-27 04:38:00,133.425,133.47,133.42,133.47,55400000.0
2009-03-27 04:39:00,133.475,133.53,133.47,133.53,147200000.0
2009-03-27 04:40:00,133.53,133.55,133.49,133.52,121600000.0
2009-03-27 04:41:00,133.52,133.53,133.515,133.53,13400000.0
2009-03-27 04:42:00,133.535,133.575,133.52,133.525,73200000.0
2009-03-27 04:43:00,133.52,133.53,133.515,133.525,36000000.0
2009-03-27 04:44:00,133.53,133.55,133.53,133.54,43800000.0
2009-03-27 04:45:00,133.54,133.56,133.535,133.555,119200000.0
2009-03-27 04:46:00,133.555,133.57,133.54,133.545,80800000.0
2009-03-27 04:47:00,133.55,133.58,133.55,133.555,57600000.0
2009-03-27 04:48:00,133.555,133.56,133.52,133.52,58000000.0
2009-03-27 04:49:00,133.525,133.55,133.495,133.53,85200000.0
2009-03-27 04:50:00,133.525,133.54,133.525,133.54,126800000.0
2009-03-27 04:51:00,133.54,133.54,133.47,133.49,90000000.0
2009-03-27 04:52:00,133.485,133.495,133.475,133.48,68800000.0
2009-03-27 04:53:00,133.48,133.48,133.47,133.47,15400000.0
2009-03-27 04:54:00,133.47,133.47,133.4,133.415,107000000.0
2009-03-27 04:55:00,133.415,133.45,133.4,133.405,223400000.0
2009-03-27 04:56:00,133.41,133.465,133.41,133.46,128600000.0
2009-03-27 04:57:00,133.46,133.46,133.43,133.46,254800000.0
2009-03-27 04:58:00,133.455,133.455,133.415,133.415,206000000.0
2009-03-27 04:59:00,133.415,133.415,133.355,133.36,128600000.0
2009-03-27 05:00:00,133.365,133.375,133.33,133.35,97600000.0
2009-03-27 05:01:00,133.35,133.395,133.35,133.35,299400000.0
2009-03-27 05:02:00,133.35,133.35,133.33,133.33,83800000.0
2009-03-27 05:03:00,133.33,133.37,133.295,133.36,254200000.0
2009-03-27 05:04:00,133.36,133.365,133.34,133.345,168600000.0
2009-03-27 05:05:00,133.345,133.35,133.32,133.34,146600000.0
2009-03-27 05:06:00,133.34,133.425,133.34,133.425,141800000.0
2009-03-27 05:07:00,133.415,133.425,133.335,133.355,128900000.0
2009-03-27 05:08:00,133.355,133.41,133.355,133.405,153800000.0
2009-03-27 05:09:00,133.4,133.4,133.35,133.385,101200000.0
2009-03-27 05:10:00,133.385,133.485,133.38,133.465,81600000.0
2009-03-27 05:11:00,133.445,133.45,133.42,133.42,32800000.0
2009-03-27 05:12:00,133.43,133.445,133.4,133.44,118200000.0
2009-03-27 05:13:00,133.435,133.44,133.42,133.44,52800000.0
2009-03-27 05:14:00,133.44,133.485,133.44,133.455,107400000.0
2009-03-27 05:15:00,133.455,133.46,133.43,133.44,59800000.0
2009-03-27 05:16:00,133.425,133.43,133.405,133.42,28600000.0
2009-03-27 05:17:00,133.425,133.435,133.415,133.415,35800000.0
2009-03-27 05:18:00,133.415,133.425,133.415,133.415,21600000.0
2009-03-27 05:19:00,133.415,133.415,133.415,133.415,6200000.0
2009-03-27 05:20:00,133.415,133.42,133.41,133.41,36400000.0
2009-03-27 05:21:00,133.41,133.43,133.41,133.43,30200000.0
2009-03-27 05:22:00,133.435,133.455,133.435,133.455,43000000.0
2009-03-27 05:23:00,133.45,133.455,133.45,133.455,26200000.0
2009-03-27 05:24:00,133.45,133.45,133.425,133.435,57800000.0
2009-03-27 05:25:00,133.44,133.44,133.405,133.405,67200000.0
2009-03-27 05:26:00,133.41,133.41,133.365,133.365,143400000.0
2009-03-27 05:27:00,133.365,133.37,133.305,133.305,136000000.0
2009-03-27 05:28:00,133.305,133.31,133.28,133.28,103400000.0
2009-03-27 05:29:00,133.28,133.31,133.275,133.285,164800000.0
2009-03-27 05:30:00,133.285,133.29,133.245,133.255,129000000.0
2009-03-27 05:31:00,133.255,133.275,133.245,133.27,136200000.0
2009-03-27 05:32:00,133.27,133.3,133.265,133.28,112000000.0
2009-03-27 05:33:00,133.28,133.295,133.27,133.29,75200000.0
2009-03-27 05:34:00,133.29,133.35,133.285,133.345,105000000.0
2009-03-27 05:35:00,133.345,133.36,133.345,133.35,56300000.0
2009-03-27 05:36:00,133.345,133.39,133.34,133.39,82400000.0
2009-03-27 05:37:00,133.39,133.39,133.335,133.34,113200000.0
2009-03-27 05:38:00,133.34,133.35,133.335,133.34,80800000.0
2009-03-27 05:39:00,133.345,133.38,133.34,133.375,29600000.0
2009-03-27 05:40:00,133.37,133.37,133.355,133.355,56600000.0
2009-03-27 05:41:00,133.355,133.375,133.355,133.375,22400000.0
2009-03-27 05:42:00,133.375,133.375,133.355,133.365,30400000.0
2009-03-27 05:43:00,133.365,133.365,133.35,133.365,49800000.0
2009-03-27 05:44:00,133.365,133.385,133.365,133.375,38200000.0
2009-03-27 05:45:00,133.38,133.385,133.35,133.35,83800000.0
2009-03-27 05:46:00,133.35,133.355,133.335,133.355,58600000.0
2009-03-27 05:47:00,133.36,133.375,133.33,133.33,78500000.0
2009-03-27 05:48:00,133.325,133.34,133.32,133.33,112200000.0
2009-03-27 05:49:00,133.33,133.34,133.31,133.33,114400000.0
2009-03-27 05:50:00,133.33,133.38,133.33,133.37,73200000.0
2009-03-27 05:51:00,133.365,133.37,133.355,133.37,57600000.0
2009-03-27 05:52:00,133.37,133.37,133.33,133.345,30000000.0
2009-03-27 05:53:00,133.34,133.35,133.325,133.35,70000000.0
2009-03-27 05:54:00,133.35,133.36,133.32,133.345,148400000.0
2009-03-27 05:55:00,133.345,133.365,133.345,133.365,11800000.0
2009-03-27 05:56:00,133.365,133.39,133.36,133.37,52400000.0
2009-03-27 05:57:00,133.375,133.375,133.345,133.35,124800000.0
2009-03-27 05:58:00,133.35,133.35,133.35,133.35,44600000.0
2009-03-27 05:59:00,133.35,133.45,133.35,133.435,110800000.0
2009-03-27 06:00:00,133.39,133.425,133.39,133.415,137800000.0
2009-03-27 06:01:00,133.41,133.43,133.4,133.425,109600000.0
2009-03-27 06:02:00,133.425,133.425,133.405,133.415,39800000.0
2009-03-27 06:03:00,133.415,133.425,133.415,133.425,21600000.0
2009-03-27 06:04:00,133.42,133.425,133.415,133.415,25600000.0
2009-03-27 06:05:00,133.42,133.42,133.4,133.405,42400000.0
2009-03-27 06:06:00,133.4,133.42,133.4,133.41,53600000.0
2009-03-27 06:07:00,133.415,133.43,133.41,133.43,39000000.0
2009-03-27 06:08:00,133.44,133.475,133.44,133.465,107400000.0
2009-03-27 06:09:00,133.46,133.475,133.45,133.47,41800000.0
2009-03-27 06:10:00,133.47,133.47,133.445,133.45,49600000.0
2009-03-27 06:11:00,133.45,133.45,133.43,133.45,96400000.0
2009-03-27 06:12:00,133.45,133.465,133.435,133.46,76400000.0
2009-03-27 06:13:00,133.465,133.485,133.46,133.465,21400000.0
2009-03-27 06:14:00,133.47,133.47,133.455,133.455,37600000.0
2009-03-27 06:15:00,133.46,133.46,133.455,133.46,25400000.0
2009-03-27 06:16:00,133.46,133.46,133.455,133.46,16400000.0
2009-03-27 06:17:00,133.455,133.455,133.405,133.425,141800000.0
2009-03-27 06:18:00,133.425,133.425,133.39,133.39,44200000.0
2009-03-27 06:19:00,133.395,133.4,133.365,133.375,105000000.0
2009-03-27 06:20:00,133.38,133.38,133.355,133.37,108200000.0
2009-03-27 06:21:00,133.365,133.41,133.365,133.41,53800000.0
2009-03-27 06:22:00,133.41,133.465,133.395,133.445,66200000.0
2009-03-27 06:23:00,133.455,133.47,133.435,133.435,99800000.0
2009-03-27 06:24:00,133.435,133.485,133.435,133.44,150600000.0
2009-03-27 06:25:00,133.435,133.435,133.42,133.425,22600000.0
2009-03-27 06:26:00,133.39,133.405,133.39,133.4,17200000.0
2009-03-27 06:27:00,133.4,133.4,133.385,133.385,16000000.0
2009-03-27 06:28:00,133.395,133.4,133.375,133.4,85000000.0
2009-03-27 06:29:00,133.405,133.435,133.395,133.43,59400000.0
2009-03-27 06:30:00,133.435,133.445,133.415,133.415,46600000.0
2009-03-27 06:31:00,133.415,133.43,133.38,133.415,78800000.0
2009-03-27 06:32:00,133.41,133.41,133.4,133.405,17200000.0
2009-03-27 06:33:00,133.395,133.395,133.39,133.39,32200000.0
2009-03-27 06:34:00,133.39,133.395,133.39,133.39,7400000.0
2009-03-27 06:35:00,133.425,133.425,133.38,133.39,49600000.0
2009-03-27 06:36:00,133.375,133.375,133.345,133.365,69400000.0
2009-03-27 06:37:00,133.365,133.37,133.36,133.37,16800000.0
2009-03-27 06:38:00,133.365,133.365,133.355,133.365,19200000.0
2009-03-27 06:39:00,133.365,133.37,133.355,133.355,16000000.0
2009-03-27 06:40:00,133.355,133.36,133.35,133.355,27800000.0
2009-03-27 06:41:00,133.365,133.425,133.365,133.425,110400000.0
2009-03-27 06:42:00,133.425,133.425,133.405,133.405,99400000.0
2009-03-27 06:43:00,133.405,133.42,133.405,133.41,72600000.0
2009-03-27 06:44:00,133.41,133.42,133.385,133.4,88000000.0
2009-03-27 06:45:00,133.4,133.4,133.395,133.4,16400000.0
2009-03-27 06:46:00,133.405,133.46,133.395,133.43,123800000.0
2009-03-27 06:47:00,133.43,133.48,133.43,133.48,104200000.0
2009-03-27 06:48:00,133.48,133.48,133.405,133.425,97200000.0
2009-03-27 06:49:00,133.435,133.455,133.4,133.455,110000000.0
2009-03-27 06:50:00,133.455,133.49,133.44,133.44,149600000.0
2009-03-27 06:51:00,133.44,133.535,133.435,133.52,181400000.0
2009-03-27 06:52:00,133.515,133.525,133.485,133.49,266500000.0
2009-03-27 06:53:00,133.49,133.5,133.45,133.47,224400000.0
2009-03-27 06:54:00,133.475,133.475,133.435,133.45,141000000.0
2009-03-27 06:55:00,133.45,133.455,133.44,133.45,35000000.0
2009-03-27 06:56:00,133.46,133.46,133.42,133.455,81100000.0
2009-03-27 06:57:00,133.45,133.455,133.43,133.445,29400000.0
2009-03-27 06:58:00,133.44,133.455,133.44,133.45,61600000.0
2009-03-27 06:59:00,133.455,133.475,133.45,133.465,46800000.0
2009-03-27 07:00:00,133.465,133.465,133.445,133.455,82400000.0
2009-03-27 07:01:00,133.455,133.465,133.44,133.45,80600000.0
2009-03-27 07:02:00,133.45,133.455,133.44,133.455,76400000.0
2009-03-27 07:03:00,133.45,133.465,133.45,133.465,36800000.0
2009-03-27 07:04:00,133.465,133.475,133.465,133.475,6400000.0
2009-03-27 07:05:00,133.465,133.475,133.46,133.46,79600000.0
2009-03-27 07:06:00,133.46,133.46,133.455,133.46,44000000.0
2009-03-27 07:07:00,133.46,133.46,133.455,133.455,5600000.0
2009-03-27 07:08:00,133.46,133.46,133.45,133.46,22800000.0
2009-03-27 07:09:00,133.46,133.46,133.41,133.425,97200000.0
2009-03-27 07:10:00,133.42,133.43,133.42,133.425,8800000.0
2009-03-27 07:11:00,133.415,133.43,133.415,133.42,69200000.0
2009-03-27 07:12:00,133.43,133.43,133.41,133.42,45600000.0
2009-03-27 07:13:00,133.42,133.425,133.42,133.425,8800000.0
2009-03-27 07:14:00,133.425,133.43,133.4,133.4,127600000.0
2009-03-27 07:15:00,133.4,133.405,133.395,133.4,47800000.0
2009-03-27 07:16:00,133.395,133.435,133.385,133.435,76200000.0
2009-03-27 07:17:00,133.43,133.46,133.425,133.455,75800000.0
2009-03-27 07:18:00,133.455,133.465,133.44,133.46,83800000.0
2009-03-27 07:19:00,133.46,133.465,133.445,133.455,62800000.0
2009-03-27 07:20:00,133.46,133.465,133.46,133.46,28000000.0
2009-03-27 07:21:00,133.465,133.5,133.46,133.5,50200000.0
2009-03-27 07:22:00,133.5,133.5,133.495,133.495,33600000.0
2009-03-27 07:23:00,133.5,133.5,133.485,133.49,30200000.0
2009-03-27 07:24:00,133.49,133.49,133.445,133.49,152000000.0
2009-03-27 07:25:00,133.49,133.54,133.47,133.525,201200000.0
2009-03-27 07:26:00,133.52,133.56,133.49,133.56,83800000.0
2009-03-27 07:27:00,133.555,133.585,133.555,133.575,61600000.0
2009-03-27 07:28:00,133.575,133.585,133.57,133.58,56000000.0
2009-03-27 07:29:00,133.585,133.585,133.54,133.55,146000000.0
2009-03-27 07:30:00,133.55,133.56,133.525,133.535,54800000.0
2009-03-27 07:31:00,133.535,133.555,133.505,133.535,66600000.0
2009-03-27 07:32:00,133.535,133.535,133.53,133.535,28600000.0
2009-03-27 07:33:00,133.535,133.58,133.535,133.58,95200000.0
2009-03-27 07:34:00,133.57,133.605,133.565,133.575,48800000.0
2009-03-27 07:35:00,133.565,133.58,133.565,133.565,41400000.0
2009-03-27 07:36:00,133.565,133.57,133.505,133.515,123600000.0
2009-03-27 07:37:00,133.53,133.56,133.525,133.545,97600000.0
2009-03-27 07:38:00,133.545,133.555,133.52,133.525,123600000.0
2009-03-27 07:39:00,133.525,133.575,133.51,133.57,189600000.0
2009-03-27 07:40:00,133.57,133.57,133.495,133.535,172800000.0
2009-03-27 07:41:00,133.535,133.545,133.5,133.54,117400000.0
2009-03-27 07:42:00,133.55,133.56,133.54,133.545,123600000.0
2009-03-27 07:43:00,133.545,133.545,133.54,133.545,33600000.0
2009-03-27 07:44:00,133.54,133.545,133.515,133.515,78100000.0
2009-03-27 07:45:00,133.52,133.56,133.49,133.525,240400000.0
2009-03-27 07:46:00,133.535,133.575,133.515,133.53,131400000.0
2009-03-27 07:47:00,133.53,133.53,133.45,133.45,90000000.0
2009-03-27 07:48:00,133.45,133.46,133.425,133.455,107200000.0
2009-03-27 07:49:00,133.465,133.515,133.455,133.465,202000000.0
2009-03-27 07:50:00,133.455,133.455,133.445,133.455,70400000.0
2009-03-27 07:51:00,133.425,133.44,133.4,133.42,113200000.0
2009-03-27 07:52:00,133.425,133.47,133.425,133.46,71800000.0
2009-03-27 07:53:00,133.465,133.465,133.43,133.44,31400000.0
2009-03-27 07:54:00,133.44,133.45,133.44,133.445,36800000.0
2009-03-27 07:55:00,133.445,133.445,133.44,133.445,59200000.0
2009-03-27 07:56:00,133.445,133.45,133.43,133.45,124000000.0
2009-03-27 07:57:00,133.455,133.46,133.435,133.44,153600000.0
2009-03-27 07:58:00,133.45,133.45,133.405,133.425,146400000.0
2009-03-27 07:59:00,133.425,133.44,133.4,133.44,190600000.0
2009-03-27 08:00:00,133.44,133.5,133.395,133.45,230600000.0
2009-03-27 08:01:00,133.46,133.53,133.445,133.505,335000000.0
2009-03-27 08:02:00,133.505,133.535,133.495,133.525,169400001.0
2009-03-27 08:03:00,133.51,133.515,133.485,133.495,289400000.0
2009-03-27 08:04:00,133.49,133.52,133.49,133.515,223000000.0
2009-03-27 08:05:00,133.515,133.515,133.34,133.355,455200000.0
2009-03-27 08:06:00,133.355,133.42,133.33,133.345,245400000.0
2009-03-27 08:07:00,133.35,133.35,133.17,133.25,395200000.0
2009-03-27 08:08:00,133.25,133.3,133.22,133.265,359000000.0
2009-03-27 08:09:00,133.265,133.335,133.265,133.28,191600000.0
2009-03-27 08:10:00,133.285,133.38,133.28,133.375,137400000.0
2009-03-27 08:11:00,133.375,133.395,133.33,133.34,157100000.0
2009-03-27 08:12:00,133.345,133.41,133.34,133.375,117600000.0
2009-03-27 08:13:00,133.38,133.39,133.345,133.38,49000000.0
2009-03-27 08:14:00,133.38,133.425,133.38,133.385,42000000.0
2009-03-27 08:15:00,133.395,133.415,133.37,133.37,57600000.0
2009-03-27 08:16:00,133.37,133.435,133.37,133.42,79600000.0
2009-03-27 08:17:00,133.415,133.42,133.33,133.34,163100000.0
2009-03-27 08:18:00,133.34,133.395,133.33,133.38,61600000.0
2009-03-27 08:19:00,133.39,133.395,133.375,133.38,25600000.0
2009-03-27 08:20:00,133.38,133.38,133.345,133.38,98800000.0
2009-03-27 08:21:00,133.365,133.365,133.3,133.315,79000000.0
2009-03-27 08:22:00,133.295,133.315,133.27,133.3,114050000.0
2009-03-27 08:23:00,133.285,133.295,133.17,133.18,157200000.0
2009-03-27 08:24:00,133.18,133.225,133.165,133.21,122200000.0
2009-03-27 08:25:00,133.21,133.265,133.19,133.235,199200000.0
2009-03-27 08:26:00,133.235,133.235,133.16,133.195,163600000.0
2009-03-27 08:27:00,133.19,133.19,133.12,133.15,206000000.0
2009-03-27 08:28:00,133.16,133.175,133.14,133.175,128000000.0
2009-03-27 08:29:00,133.17,133.2,133.16,133.195,131000000.0
2009-03-27 08:30:00,133.2,133.255,133.195,133.245,148000000.0
2009-03-27 08:31:00,133.24,133.245,133.19,133.19,109300000.0
2009-03-27 08:32:00,133.22,133.22,133.125,133.16,258800000.0
2009-03-27 08:33:00,133.16,133.16,133.11,133.15,106800000.0
2009-03-27 08:34:00,133.145,133.145,133.1,133.105,113096500.0
2009-03-27 08:35:00,133.115,133.175,133.1,133.155,135471500.0
2009-03-27 08:36:00,133.145,133.145,133.105,133.12,207000000.0
2009-03-27 08:37:00,133.12,133.14,133.1,133.135,175229100.0
2009-03-27 08:38:00,133.13,133.14,133.105,133.115,111700000.0
2009-03-27 08:39:00,133.115,133.13,133.05,133.06,101284300.0
2009-03-27 08:40:00,133.02,133.025,132.865,132.93,408300000.0
2009-03-27 08:41:00,132.935,133.01,132.92,133.0,272200000.0
2009-03-27 08:42:00,132.95,132.98,132.9,132.96,134900000.0
2009-03-27 08:43:00,132.965,133.01,132.925,132.925,305600000.0
2009-03-27 08:44:00,132.925,132.925,132.79,132.83,279800000.0
2009-03-27 08:45:00,132.85,132.855,132.695,132.725,352000000.0
2009-03-27 08:46:00,132.72,132.74,132.66,132.74,384000000.0
2009-03-27 08:47:00,132.73,132.82,132.725,132.81,201800000.0
2009-03-27 08:48:00,132.805,132.82,132.78,132.79,231000000.0
2009-03-27 08:49:00,132.79,132.815,132.785,132.81,65200000.0
2009-03-27 08:50:00,132.81,132.83,132.8,132.815,262400000.0
2009-03-27 08:51:00,132.81,132.84,132.805,132.83,104600000.0
2009-03-27 08:52:00,132.835,132.85,132.79,132.795,152500000.0
2009-03-27 08:53:00,132.795,132.84,132.795,132.81,171000000.0
2009-03-27 08:54:00,132.815,132.825,132.795,132.8,119600000.0
2009-03-27 08:55:00,132.795,132.855,132.785,132.825,385400000.0
2009-03-27 08:56:00,132.82,132.83,132.8,132.83,124400000.0
2009-03-27 08:57:00,132.825,132.83,132.77,132.77,259800000.0
2009-03-27 08:58:00,132.78,132.785,132.755,132.775,112800000.0
2009-03-27 08:59:00,132.785,132.825,132.78,132.8,178200000.0
2009-03-27 09:00:00,132.82,132.835,132.8,132.835,91000000.0
2009-03-27 09:01:00,132.83,132.855,132.825,132.85,89000000.0
2009-03-27 09:02:00,132.855,132.86,132.84,132.86,146600000.0
2009-03-27 09:03:00,132.845,132.875,132.845,132.875,146000000.0
2009-03-27 09:04:00,132.87,132.88,132.865,132.875,89400000.0
2009-03-27 09:05:00,132.87,132.895,132.87,132.875,133400000.0
2009-03-27 09:06:00,132.885,132.895,132.875,132.895,84200000.0
2009-03-27 09:07:00,132.89,132.89,132.855,132.885,135400000.0
2009-03-27 09:08:00,132.885,132.885,132.815,132.855,190000000.0
2009-03-27 09:09:00,132.865,132.93,132.845,132.93,209400000.0
2009-03-27 09:10:00,132.935,132.97,132.935,132.965,241500000.0
2009-03-27 09:11:00,132.96,132.965,132.92,132.93,190100000.0
2009-03-27 09:12:00,132.93,132.945,132.92,132.935,125200000.0
2009-03-27 09:13:00,132.945,132.96,132.92,132.96,144400000.0
2009-03-27 09:14:00,132.965,132.98,132.92,132.97,177400000.0
2009-03-27 09:15:00,132.965,132.965,132.87,132.885,132200000.0
2009-03-27 09:16:00,132.88,132.88,132.815,132.825,287600000.0
2009-03-27 09:17:00,132.83,132.84,132.815,132.825,216600000.0
2009-03-27 09:18:00,132.825,132.825,132.765,132.78,337400000.0
2009-03-27 09:19:00,132.755,132.755,132.72,132.74,205200000.0
2009-03-27 09:20:00,132.74,132.74,132.605,132.645,426400000.0
2009-03-27 09:21:00,132.645,132.685,132.645,132.685,361400000.0
2009-03-27 09:22:00,132.68,132.75,132.68,132.71,273400000.0
2009-03-27 09:23:00,132.71,132.71,132.67,132.68,287800000.0
2009-03-27 09:24:00,132.68,132.68,132.615,132.64,239800000.0
2009-03-27 09:25:00,132.64,132.68,132.64,132.68,178000000.0
2009-03-27 09:26:00,132.67,132.7,132.665,132.695,202000000.0
2009-03-27 09:27:00,132.7,132.705,132.675,132.675,225200000.0
2009-03-27 09:28:00,132.675,132.68,132.645,132.655,251600000.0
2009-03-27 09:29:00,132.655,132.655,132.54,132.605,524200000.0
2009-03-27 09:30:00,132.62,132.625,132.545,132.565,458600000.0
2009-03-27 09:31:00,132.57,132.645,132.53,132.635,330400000.0
2009-03-27 09:32:00,132.615,132.655,132.6,132.655,440900000.0
2009-03-27 09:33:00,132.655,132.72,132.65,132.705,403200000.0
2009-03-27 09:34:00,132.705,132.755,132.7,132.725,384199999.0
2009-03-27 09:35:00,132.725,132.785,132.695,132.76,507100000.0
2009-03-27 09:36:00,132.765,132.79,132.75,132.755,235100000.0
2009-03-27 09:37:00,132.76,132.83,132.75,132.815,302800000.0
2009-03-27 09:38:00,132.82,132.83,132.785,132.83,248000000.0
2009-03-27 09:39:00,132.82,132.87,132.805,132.87,368000000.0
2009-03-27 09:40:00,132.865,132.895,132.845,132.865,303900001.0
2009-03-27 09:41:00,132.87,132.88,132.85,132.88,440200000.0
2009-03-27 09:42:00,132.88,132.88,132.855,132.86,400400000.0
2009-03-27 09:43:00,132.86,132.865,132.825,132.825,256200000.0
2009-03-27 09:44:00,132.84,132.84,132.76,132.78,511399998.0
2009-03-27 09:45:00,132.78,132.815,132.765,132.795,216400000.0
2009-03-27 09:46:00,132.795,132.805,132.785,132.79,186800000.0
2009-03-27 09:47:00,132.785,132.79,132.745,132.745,228600000.0
2009-03-27 09:48:00,132.745,132.775,132.735,132.775,271200000.0
2009-03-27 09:49:00,132.775,132.905,132.775,132.89,450000000.0
2009-03-27 09:50:00,132.89,132.89,132.79,132.85,411000000.0
2009-03-27 09:51:00,132.85,132.855,132.815,132.84,357600000.0
2009-03-27 09:52:00,132.85,132.85,132.805,132.81,365999999.0
2009-03-27 09:53:00,132.81,132.82,132.785,132.795,369000000.0
2009-03-27 09:54:00,132.79,132.845,132.79,132.845,251000000.0
2009-03-27 09:55:00,132.845,132.9,132.84,132.89,384000000.0
2009-03-27 09:56:00,132.895,132.895,132.84,132.84,380200000.0
2009-03-27 09:57:00,132.84,132.84,132.8,132.805,465600000.0
2009-03-27 09:58:00,132.805,132.805,132.74,132.76,293800001.0
2009-03-27 09:59:00,132.77,132.79,132.765,132.78,295799999.0
2009-03-27 10:00:00,132.785,132.815,132.75,132.78,375800000.0
2009-03-27 10:01:00,132.77,132.81,132.765,132.795,421400000.0
2009-03-27 10:02:00,132.795,132.815,132.775,132.795,254400000.0
2009-03-27 10:03:00,132.8,132.85,132.77,132.79,532400000.0
2009-03-27 10:04:00,132.79,132.79,132.725,132.735,409200000.0
2009-03-27 10:05:00,132.74,132.74,132.72,132.73,174200000.0
2009-03-27 10:06:00,132.73,132.76,132.73,132.745,250800000.0
2009-03-27 10:07:00,132.745,132.77,132.74,132.74,223600000.0
2009-03-27 10:08:00,132.74,132.76,132.715,132.735,503400000.0
2009-03-27 10:09:00,132.735,132.755,132.715,132.755,540799999.0
2009-03-27 10:10:00,132.76,132.835,132.755,132.83,449399999.0
2009-03-27 10:11:00,132.83,132.83,132.775,132.775,425800000.0
2009-03-27 10:12:00,132.775,132.795,132.755,132.765,483800001.0
2009-03-27 10:13:00,132.77,132.79,132.75,132.77,515800000.0
2009-03-27 10:14:00,132.78,132.78,132.735,132.78,412199999.0
2009-03-27 10:15:00,132.775,132.805,132.775,132.775,186600000.0
2009-03-27 10:16:00,132.78,132.815,132.775,132.79,316600001.0
2009-03-27 10:17:00,132.795,132.805,132.79,132.8,141400000.0
2009-03-27 10:18:00,132.805,132.81,132.785,132.785,314200000.0
2009-03-27 10:19:00,132.785,132.805,132.785,132.795,366600000.0
2009-03-27 10:20:00,132.8,132.81,132.785,132.8,330800000.0
2009-03-27 10:21:00,132.795,132.805,132.78,132.795,278200000.0
2009-03-27 10:22:00,132.795,132.805,132.78,132.8,258200000.0
2009-03-27 10:23:00,132.81,132.9,132.8,132.89,564600001.0
2009-03-27 10:24:00,132.89,132.91,132.85,132.9,582000000.0
2009-03-27 10:25:00,132.9,132.905,132.87,132.87,512000001.0
2009-03-27 10:26:00,132.87,132.88,132.85,132.87,292199999.0
2009-03-27 10:27:00,132.87,132.905,132.87,132.9,300200000.0
2009-03-27 10:28:00,132.905,132.92,132.89,132.89,342300000.0
2009-03-27 10:29:00,132.885,132.905,132.87,132.88,338800000.0
2009-03-27 10:30:00,132.875,132.9,132.87,132.885,276000001.0
2009-03-27 10:31:00,132.88,132.89,132.87,132.885,219000000.0
2009-03-27 10:32:00,132.885,132.89,132.87,132.875,291800000.0
2009-03-27 10:33:00,132.87,132.895,132.855,132.895,320900000.0
2009-03-27 10:34:00,132.9,132.92,132.88,132.885,422000002.0
2009-03-27 10:35:00,132.885,132.92,132.885,132.9,296200000.0
2009-03-27 10:36:00,132.9,132.91,132.875,132.89,254600001.0
2009-03-27 10:37:00,132.895,132.9,132.855,132.86,519200000.0
2009-03-27 10:38:00,132.86,132.86,132.825,132.84,281800000.0
2009-03-27 10:39:00,132.84,132.875,132.83,132.84,370399999.0
2009-03-27 10:40:00,132.845,132.845,132.805,132.805,527600000.0
2009-03-27 10:41:00,132.8,132.855,132.78,132.855,247800000.0
2009-03-27 10:42:00,132.855,132.925,132.855,132.9,356400000.0
2009-03-27 10:43:00,132.9,132.935,132.9,132.915,198200000.0
2009-03-27 10:44:00,132.915,132.94,132.885,132.885,381200000.0
2009-03-27 10:45:00,132.885,132.92,132.885,132.91,256400000.0
2009-03-27 10:46:00,132.91,132.945,132.9,132.905,253600000.0
2009-03-27 10:47:00,132.905,132.91,132.895,132.9,225800000.0
2009-03-27 10:48:00,132.905,132.91,132.895,132.9,104800000.0
2009-03-27 10:49:00,132.9,132.905,132.875,132.905,356999999.0
2009-03-27 10:50:00,132.895,132.9,132.88,132.895,360199999.0
2009-03-27 10:51:00,132.895,132.91,132.885,132.895,200200000.0
2009-03-27 10:52:00,132.9,132.93,132.88,132.88,394000000.0
2009-03-27 10:53:00,132.88,132.89,132.86,132.87,613200002.0
2009-03-27 10:54:00,132.87,132.9,132.87,132.88,329999999.0
2009-03-27 10:55:00,132.885,132.9,132.875,132.885,274400000.0
2009-03-27 10:56:00,132.885,132.895,132.865,132.88,396399998.0
2009-03-27 10:57:00,132.88,132.895,132.88,132.885,248800000.0
2009-03-27 10:58:00,132.885,132.91,132.88,132.895,313400001.0
2009-03-27 10:59:00,132.895,132.92,132.885,132.91,250200001.0
2009-03-27 11:00:00,132.905,132.93,132.9,132.915,430200000.0
2009-03-27 11:01:00,132.92,132.925,132.905,132.915,217399999.0
2009-03-27 11:02:00,132.915,132.935,132.905,132.905,155600000.0
2009-03-27 11:03:00,132.905,132.92,132.895,132.905,284999999.0
2009-03-27 11:04:00,132.905,132.92,132.875,132.875,366600000.0
2009-03-27 11:05:00,132.87,132.9,132.87,132.88,571800007.0
2009-03-27 11:06:00,132.88,132.895,132.86,132.87,252800000.0
2009-03-27 11:07:00,132.875,132.89,132.865,132.88,428399999.0
2009-03-27 11:08:00,132.89,132.895,132.855,132.87,284000000.0
2009-03-27 11:09:00,132.87,132.885,132.87,132.875,460399999.0
2009-03-27 11:10:00,132.875,132.875,132.81,132.82,617900000.0
2009-03-27 11:11:00,132.815,132.845,132.775,132.8,439600000.0
2009-03-27 11:12:00,132.8,132.8,132.75,132.78,466800000.0
2009-03-27 11:13:00,132.78,132.785,132.715,132.765,756400001.0
2009-03-27 11:14:00,132.765,132.825,132.705,132.82,567199999.0
2009-03-27 11:15:00,132.82,132.82,132.73,132.775,364600000.0
2009-03-27 11:16:00,132.775,132.8,132.77,132.78,249600000.0
2009-03-27 11:17:00,132.785,132.8,132.745,132.76,527600001.0
2009-03-27 11:18:00,132.76,132.76,132.7,132.74,598600000.0
2009-03-27 11:19:00,132.74,132.815,132.74,132.81,588599998.0
2009-03-27 11:20:00,132.805,132.81,132.795,132.805,321000000.0
2009-03-27 11:21:00,132.805,132.81,132.78,132.785,348400001.0
2009-03-27 11:22:00,132.785,132.785,132.72,132.725,633000000.0
2009-03-27 11:23:00,132.725,132.725,132.65,132.65,412199999.0
2009-03-27 11:24:00,132.645,132.685,132.535,132.55,725400000.0
2009-03-27 11:25:00,132.55,132.55,132.5,132.5,555999999.0
2009-03-27 11:26:00,132.5,132.53,132.46,132.53,658200000.0
2009-03-27 11:27:00,132.53,132.645,132.495,132.6,675399998.0
2009-03-27 11:28:00,132.6,132.715,132.6,132.705,728200001.0
2009-03-27 11:29:00,132.705,132.705,132.625,132.635,345800000.0
2009-03-27 11:30:00,132.635,132.635,132.475,132.56,592299999.0
2009-03-27 11:31:00,132.56,132.585,132.495,132.495,384400000.0
2009-03-27 11:32:00,132.485,132.56,132.45,132.515,633000002.0
2009-03-27 11:33:00,132.515,132.52,132.43,132.455,560900000.0
2009-03-27 11:34:00,132.465,132.495,132.425,132.465,543599999.0
2009-03-27 11:35:00,132.47,132.51,132.43,132.49,479200000.0
2009-03-27 11:36:00,132.49,132.49,132.44,132.46,375600000.0
2009-03-27 11:37:00,132.455,132.465,132.43,132.44,380599999.0
2009-03-27 11:38:00,132.44,132.49,132.43,132.465,531800000.0
2009-03-27 11:39:00,132.47,132.47,132.39,132.4,466000000.0
2009-03-27 11:40:00,132.4,132.4,132.345,132.365,459000000.0
2009-03-27 11:41:00,132.365,132.405,132.325,132.405,403400000.0
2009-03-27 11:42:00,132.4,132.47,132.4,132.465,606399999.0
2009-03-27 11:43:00,132.47,132.48,132.405,132.43,470800000.0
2009-03-27 11:44:00,132.43,132.43,132.355,132.405,437799999.0
2009-03-27 11:45:00,132.405,132.405,132.35,132.375,519600001.0
2009-03-27 11:46:00,132.375,132.38,132.255,132.32,708400002.0
2009-03-27 11:47:00,132.34,132.435,132.34,132.41,402800000.0
2009-03-27 11:48:00,132.425,132.435,132.405,132.43,247000000.0
2009-03-27 11:49:00,132.43,132.435,132.38,132.39,566200000.0
2009-03-27 11:50:00,132.405,132.44,132.38,132.385,357200000.0
2009-03-27 11:51:00,132.375,132.38,132.33,132.33,629400000.0
2009-03-27 11:52:00,132.33,132.37,132.32,132.325,533799999.0
2009-03-27 11:53:00,132.325,132.37,132.295,132.33,373420000.0
2009-03-27 11:54:00,132.33,132.375,132.315,132.335,623599999.0
2009-03-27 11:55:00,132.33,132.355,132.255,132.265,336500000.0
2009-03-27 11:56:00,132.27,132.335,132.27,132.305,611399999.0
2009-03-27 11:57:00,132.305,132.335,132.29,132.315,388400000.0
2009-03-27 11:58:00,132.315,132.335,132.28,132.31,326999998.0
2009-03-27 11:59:00,132.31,132.34,132.255,132.255,481100001.0
2009-03-27 12:00:00,132.26,132.32,132.255,132.3,457800000.0
2009-03-27 12:01:00,132.3,132.31,132.28,132.305,511200001.0
2009-03-27 12:02:00,132.295,132.3,132.235,132.265,458300000.0
2009-03-27 12:03:00,132.265,132.265,132.145,132.175,362800000.0
2009-03-27 12:04:00,132.18,132.2,132.145,132.15,197600000.0
2009-03-27 12:05:00,132.155,132.165,132.035,132.05,591600001.0
2009-03-27 12:06:00,132.05,132.13,132.005,132.12,884400000.0
2009-03-27 12:07:00,132.12,132.145,132.055,132.055,642400001.0
2009-03-27 12:08:00,132.055,132.065,131.905,131.95,521700000.0
2009-03-27 12:09:00,131.95,131.97,131.82,131.82,794999998.0
2009-03-27 12:10:00,131.795,131.805,131.715,131.79,589400001.0
2009-03-27 12:11:00,131.76,131.765,131.565,131.575,718399997.0
2009-03-27 12:12:00,131.58,131.58,131.38,131.45,570300000.0
2009-03-27 12:13:00,131.45,131.485,131.39,131.425,721100000.0
2009-03-27 12:14:00,131.42,131.42,131.115,131.115,640000000.0
2009-03-27 12:15:00,131.11,131.12,130.945,131.07,724199999.0
2009-03-27 12:16:00,131.055,131.23,131.045,131.21,596400001.0
2009-03-27 12:17:00,131.225,131.31,131.17,131.275,635400001.0
2009-03-27 12:18:00,131.265,131.29,131.205,131.28,428500000.0
2009-03-27 12:19:00,131.28,131.4,131.245,131.4,552000000.0
2009-03-27 12:20:00,131.41,131.425,131.3,131.31,614900000.0
2009-03-27 12:21:00,131.315,131.335,131.29,131.295,508600000.0
2009-03-27 12:22:00,131.3,131.35,131.25,131.35,860200002.0
2009-03-27 12:23:00,131.35,131.62,131.35,131.615,623200000.0
2009-03-27 12:24:00,131.62,131.675,131.465,131.625,575599998.0
2009-03-27 12:25:00,131.615,131.745,131.615,131.705,609600000.0
2009-03-27 12:26:00,131.705,131.725,131.585,131.605,635899998.0
2009-03-27 12:27:00,131.61,131.765,131.595,131.765,560399999.0
2009-03-27 12:28:00,131.76,131.76,131.675,131.735,508800000.0
2009-03-27 12:29:00,131.73,131.75,131.6,131.61,379200000.0
2009-03-27 12:30:00,131.61,131.67,131.57,131.67,670500000.0
2009-03-27 12:31:00,131.665,131.665,131.625,131.64,577600000.0
2009-03-27 12:32:00,131.64,131.76,131.63,131.735,689400000.0
2009-03-27 12:33:00,131.755,131.755,131.675,131.72,689600000.0
2009-03-27 12:34:00,131.735,131.745,131.705,131.705,441000001.0
2009-03-27 12:35:00,131.705,131.725,131.7,131.7,337800000.0
2009-03-27 12:36:00,131.7,131.7,131.625,131.675,325200000.0
2009-03-27 12:37:00,131.675,131.705,131.665,131.695,448400000.0
2009-03-27 12:38:00,131.695,131.745,131.675,131.725,432800002.0
2009-03-27 12:39:00,131.73,131.745,131.71,131.725,362200000.0
2009-03-27 12:40:00,131.725,131.73,131.685,131.72,329600000.0
2009-03-27 12:41:00,131.72,131.725,131.68,131.68,493600000.0
2009-03-27 12:42:00,131.715,131.74,131.645,131.645,387999999.0
2009-03-27 12:43:00,131.65,131.67,131.59,131.645,584200000.0
2009-03-27 12:44:00,131.645,131.655,131.585,131.615,779199996.0
2009-03-27 12:45:00,131.615,131.685,131.61,131.65,545400000.0
2009-03-27 12:46:00,131.65,131.65,131.58,131.6,325100000.0
2009-03-27 12:47:00,131.6,131.635,131.575,131.575,568600000.0
2009-03-27 12:48:00,131.58,131.635,131.555,131.6,432700000.0
2009-03-27 12:49:00,131.61,131.645,131.565,131.58,564300000.0
2009-03-27 12:50:00,131.585,131.605,131.51,131.52,362600000.0
2009-03-27 12:51:00,131.52,131.525,131.465,131.47,897599997.0
2009-03-27 12:52:00,131.47,131.47,131.365,131.37,404200000.0
2009-03-27 12:53:00,131.365,131.375,131.235,131.25,494600000.0
2009-03-27 12:54:00,131.265,131.285,131.25,131.26,513000000.0
2009-03-27 12:55:00,131.265,131.275,131.245,131.26,630800001.0
2009-03-27 12:56:00,131.26,131.275,131.255,131.255,468999999.0
2009-03-27 12:57:00,131.255,131.28,131.225,131.25,508800001.0
2009-03-27 12:58:00,131.26,131.325,131.26,131.27,324399998.0
2009-03-27 12:59:00,131.285,131.425,131.285,131.355,542000000.0
2009-03-27 13:00:00,131.355,131.465,131.335,131.465,614799999.0
2009-03-27 13:01:00,131.465,131.465,131.395,131.4,530800001.0
2009-03-27 13:02:00,131.395,131.455,131.395,131.42,515600000.0
2009-03-27 13:03:00,131.42,131.435,131.395,131.41,470800000.0
2009-03-27 13:04:00,131.42,131.43,131.405,131.415,530000001.0
2009-03-27 13:05:00,131.42,131.42,131.315,131.34,482400000.0
2009-03-27 13:06:00,131.335,131.4,131.33,131.355,309200001.0
2009-03-27 13:07:00,131.355,131.39,131.305,131.345,623200001.0
2009-03-27 13:08:00,131.345,131.345,131.205,131.26,500099999.0
2009-03-27 13:09:00,131.265,131.3,131.22,131.3,601199998.0
2009-03-27 13:10:00,131.3,131.37,131.3,131.355,506000006.0
2009-03-27 13:11:00,131.355,131.44,131.355,131.375,701400000.0
2009-03-27 13:12:00,131.375,131.42,131.345,131.355,592199999.0
2009-03-27 13:13:00,131.355,131.385,131.31,131.33,369000000.0
2009-03-27 13:14:00,131.33,131.335,131.29,131.31,321400000.0
2009-03-27 13:15:00,131.31,131.33,131.29,131.305,287000000.0
2009-03-27 13:16:00,131.305,131.305,131.275,131.295,303800000.0
2009-03-27 13:17:00,131.29,131.315,131.275,131.31,333400000.0
2009-03-27 13:18:00,131.31,131.31,131.28,131.285,433200000.0
2009-03-27 13:19:00,131.285,131.285,131.26,131.28,177200000.0
2009-03-27 13:20:00,131.285,131.285,131.195,131.225,407400003.0
2009-03-27 13:21:00,131.225,131.255,131.225,131.24,342200000.0
2009-03-27 13:22:00,131.24,131.265,131.225,131.265,369200001.0
2009-03-27 13:23:00,131.275,131.28,131.215,131.255,306600000.0
2009-03-27 13:24:00,131.255,131.255,131.19,131.215,299200000.0
2009-03-27 13:25:00,131.215,131.235,131.155,131.155,576800000.0
2009-03-27 13:26:00,131.155,131.2,131.155,131.16,387800001.0
2009-03-27 13:27:00,131.17,131.185,131.155,131.18,286600000.0
2009-03-27 13:28:00,131.175,131.26,131.165,131.17,470799999.0
2009-03-27 13:29:00,131.17,131.23,131.17,131.215,346600001.0
2009-03-27 13:30:00,131.205,131.235,131.15,131.17,597399999.0
2009-03-27 13:31:00,131.17,131.195,131.135,131.155,318000000.0
2009-03-27 13:32:00,131.165,131.18,131.14,131.175,693800001.0
2009-03-27 13:33:00,131.175,131.195,131.005,131.005,830600003.0
2009-03-27 13:34:00,131.005,131.06,130.92,130.92,629000000.0
2009-03-27 13:35:00,130.915,130.915,130.665,130.725,745100000.0
2009-03-27 13:36:00,130.72,130.74,130.54,130.645,538900000.0
2009-03-27 13:37:00,130.64,130.655,130.57,130.58,641200000.0
2009-03-27 13:38:00,130.585,130.66,130.48,130.635,485699999.0
2009-03-27 13:39:00,130.645,130.65,130.6,130.615,611199999.0
2009-03-27 13:40:00,130.615,130.635,130.585,130.61,404400000.0
2009-03-27 13:41:00,130.605,130.615,130.425,130.45,536000000.0
2009-03-27 13:42:00,130.45,130.465,130.35,130.395,650000000.0
2009-03-27 13:43:00,130.405,130.455,130.38,130.39,576600000.0
2009-03-27 13:44:00,130.385,130.5,130.385,130.5,537000002.0
2009-03-27 13:45:00,130.505,130.53,130.445,130.48,540000000.0
2009-03-27 13:46:00,130.48,130.525,130.445,130.47,669000000.0
2009-03-27 13:47:00,130.47,130.57,130.445,130.57,551599999.0
2009-03-27 13:48:00,130.57,130.6,130.51,130.55,611199998.0
2009-03-27 13:49:00,130.55,130.555,130.145,130.175,532700000.0
2009-03-27 13:50:00,130.175,130.22,130.045,130.045,473700000.0
2009-03-27 13:51:00,130.06,130.095,129.77,129.77,622899999.0
2009-03-27 13:52:00,129.77,129.805,129.515,129.57,723700000.0
2009-03-27 13:53:00,129.555,129.695,129.52,129.695,699800000.0
2009-03-27 13:54:00,129.695,129.805,129.695,129.76,601100000.0
2009-03-27 13:55:00,129.765,129.84,129.755,129.825,556600000.0
2009-03-27 13:56:00,129.83,129.855,129.77,129.785,383400000.0
2009-03-27 13:57:00,129.78,129.785,129.615,129.63,504600000.0
2009-03-27 13:58:00,129.635,129.66,129.35,129.44,614100000.0
2009-03-27 13:59:00,129.44,129.66,129.425,129.645,723600002.0
2009-03-27 14:00:00,129.635,129.655,129.565,129.655,583400000.0
2009-03-27 14:01:00,129.655,129.845,129.655,129.82,432000000.0
2009-03-27 14:02:00,129.82,129.84,129.73,129.775,546899999.0
2009-03-27 14:03:00,129.77,129.85,129.75,129.765,633400001.0
2009-03-27 14:04:00,129.765,129.93,129.765,129.93,564000001.0
2009-03-27 14:05:00,129.935,129.98,129.76,129.785,600800001.0
2009-03-27 14:06:00,129.785,129.945,129.675,129.795,617000000.0
2009-03-27 14:07:00,129.8,129.81,129.755,129.78,455999998.0
2009-03-27 14:08:00,129.78,129.825,129.76,129.79,447600000.0
2009-03-27 14:09:00,129.79,129.935,129.79,129.9,553700001.0
2009-03-27 14:10:00,129.885,129.9,129.825,129.85,413600000.0
2009-03-27 14:11:00,129.845,129.885,129.83,129.88,418600003.0
2009-03-27 14:12:00,129.885,129.9,129.87,129.895,150400000.0
2009-03-27 14:13:00,129.89,129.95,129.845,129.875,409500001.0
2009-03-27 14:14:00,129.875,129.915,129.845,129.905,580600002.0
2009-03-27 14:15:00,129.9,130.005,129.895,129.97,763999999.0
2009-03-27 14:16:00,129.97,130.005,129.945,129.995,883000000.0
2009-03-27 14:17:00,129.995,130.015,129.97,130.005,537800000.0
2009-03-27 14:18:00,130.01,130.025,129.975,129.975,568600002.0
2009-03-27 14:19:00,129.97,130.0,129.97,129.985,415000000.0
2009-03-27 14:20:00,129.985,130.0,129.87,129.905,680900000.0
2009-03-27 14:21:00,129.905,129.915,129.785,129.885,440199999.0
2009-03-27 14:22:00,129.895,129.92,129.84,129.92,690200000.0
2009-03-27 14:23:00,129.92,129.97,129.85,129.965,659200000.0
2009-03-27 14:24:00,129.97,129.98,129.88,129.945,304400000.0
2009-03-27 14:25:00,129.94,129.985,129.935,129.945,310600000.0
2009-03-27 14:26:00,129.96,129.99,129.94,129.99,275800000.0
2009-03-27 14:27:00,130.01,130.015,129.93,129.995,461799999.0
2009-03-27 14:28:00,130.0,130.02,129.97,129.97,422900001.0
2009-03-27 14:29:00,129.95,129.975,129.865,129.865,555000001.0
2009-03-27 14:30:00,129.865,130.06,129.865,130.05,491800000.0
2009-03-27 14:31:00,130.05,130.18,130.03,130.155,616200000.0
2009-03-27 14:32:00,130.155,130.165,130.11,130.15,481200000.0
2009-03-27 14:33:00,130.15,130.195,130.11,130.175,507200001.0
2009-03-27 14:34:00,130.16,130.175,130.15,130.15,371200000.0
2009-03-27 14:35:00,130.15,130.185,130.125,130.185,647600000.0
2009-03-27 14:36:00,130.185,130.285,130.165,130.245,766800000.0
2009-03-27 14:37:00,130.255,130.255,130.16,130.17,671100001.0
2009-03-27 14:38:00,130.165,130.24,130.165,130.185,778599998.0
2009-03-27 14:39:00,130.185,130.23,130.16,130.23,357400000.0
2009-03-27 14:40:00,130.24,130.265,130.205,130.205,440400000.0
2009-03-27 14:41:00,130.21,130.28,130.205,130.26,629399999.0
2009-03-27 14:42:00,130.26,130.295,130.25,130.265,663399999.0
2009-03-27 14:43:00,130.265,130.285,130.245,130.255,798000000.0
2009-03-27 14:44:00,130.265,130.275,130.195,130.21,514400000.0
2009-03-27 14:45:00,130.21,130.215,130.2,130.205,488600000.0
2009-03-27 14:46:00,130.21,130.235,130.18,130.22,635000000.0
2009-03-27 14:47:00,130.22,130.26,130.22,130.26,486400000.0
2009-03-27 14:48:00,130.255,130.265,130.16,130.175,579599996.0
2009-03-27 14:49:00,130.175,130.23,130.175,130.225,286000000.0
2009-03-27 14:50:00,130.215,130.22,130.2,130.215,704400002.0
2009-03-27 14:51:00,130.215,130.215,130.16,130.165,376400001.0
2009-03-27 14:52:00,130.17,130.21,130.155,130.21,470200000.0
2009-03-27 14:53:00,130.22,130.335,130.2,130.31,310800001.0
2009-03-27 14:54:00,130.32,130.33,130.29,130.3,473000000.0
2009-03-27 14:55:00,130.3,130.325,130.295,130.32,290300001.0
2009-03-27 14:56:00,130.32,130.43,130.32,130.395,652800000.0
2009-03-27 14:57:00,130.39,130.415,130.35,130.35,804200000.0
2009-03-27 14:58:00,130.36,130.405,130.345,130.355,518600000.0
2009-03-27 14:59:00,130.355,130.4,130.34,130.385,356400000.0
2009-03-27 15:00:00,130.38,130.395,130.36,130.39,574600000.0
2009-03-27 15:01:00,130.39,130.485,130.36,130.465,566600000.0
2009-03-27 15:02:00,130.465,130.465,130.365,130.38,531000000.0
2009-03-27 15:03:00,130.38,130.4,130.355,130.365,416600000.0
2009-03-27 15:04:00,130.365,130.365,130.305,130.335,621400000.0
2009-03-27 15:05:00,130.335,130.35,130.305,130.335,329600003.0
2009-03-27 15:06:00,130.34,130.345,130.275,130.275,700000001.0
2009-03-27 15:07:00,130.275,130.285,130.2,130.21,476400001.0
2009-03-27 15:08:00,130.21,130.22,130.175,130.215,371399999.0
2009-03-27 15:09:00,130.205,130.205,130.155,130.16,239800000.0
2009-03-27 15:10:00,130.16,130.16,130.07,130.075,558300003.0
2009-03-27 15:11:00,130.07,130.075,130.005,130.02,392000000.0
2009-03-27 15:12:00,130.02,130.02,129.805,129.85,558400000.0
2009-03-27 15:13:00,129.85,129.88,129.76,129.8,537399999.0
2009-03-27 15:14:00,129.8,129.935,129.8,129.92,422400000.0
2009-03-27 15:15:00,129.92,129.975,129.85,129.855,428800000.0
2009-03-27 15:16:00,129.855,129.915,129.85,129.9,420600000.0
2009-03-27 15:17:00,129.91,130.02,129.91,129.98,390200000.0
2009-03-27 15:18:00,129.98,130.065,129.965,130.06,433800000.0
2009-03-27 15:19:00,130.07,130.075,130.015,130.025,313600000.0
2009-03-27 15:20:00,130.025,130.025,129.995,130.02,198800000.0
2009-03-27 15:21:00,130.02,130.055,130.02,130.055,145400000.0
2009-03-27 15:22:00,130.05,130.095,130.05,130.075,286200000.0
2009-03-27 15:23:00,130.08,130.08,130.01,130.015,543400000.0
2009-03-27 15:24:00,130.015,130.05,130.0,130.02,593900000.0
2009-03-27 15:25:00,130.02,130.03,130.0,130.0,384000001.0
2009-03-27 15:26:00,130.0,130.025,130.0,130.01,303400001.0
2009-03-27 15:27:00,130.01,130.09,130.005,130.07,315200000.0
2009-03-27 15:28:00,130.075,130.11,130.065,130.08,701000000.0
2009-03-27 15:29:00,130.065,130.17,130.065,130.17,403800000.0
2009-03-27 15:30:00,130.17,130.2,130.12,130.12,514400001.0
2009-03-27 15:31:00,130.125,130.16,130.105,130.11,772500001.0
2009-03-27 15:32:00,130.11,130.155,130.08,130.135,659400001.0
2009-03-27 15:33:00,130.14,130.235,130.125,130.18,590000000.0
2009-03-27 15:34:00,130.18,130.265,130.18,130.245,621800000.0
2009-03-27 15:35:00,130.245,130.245,130.14,130.145,460400000.0
2009-03-27 15:36:00,130.16,130.17,130.08,130.085,748600000.0
2009-03-27 15:37:00,130.085,130.105,130.04,130.095,593200000.0
2009-03-27 15:38:00,130.09,130.115,130.065,130.095,846599996.0
2009-03-27 15:39:00,130.095,130.095,130.05,130.055,355800000.0
2009-03-27 15:40:00,130.05,130.105,130.05,130.065,525000000.0
2009-03-27 15:41:00,130.08,130.09,130.035,130.08,490600000.0
2009-03-27 15:42:00,130.08,130.09,130.06,130.065,516800000.0
2009-03-27 15:43:00,130.065,130.08,130.04,130.04,346000000.0
2009-03-27 15:44:00,130.04,130.05,130.025,130.045,367799999.0
2009-03-27 15:45:00,130.045,130.055,130.025,130.045,647000001.0
2009-03-27 15:46:00,130.045,130.06,130.03,130.03,405399998.0
2009-03-27 15:47:00,130.03,130.075,130.025,130.065,600199999.0
2009-03-27 15:48:00,130.055,130.07,130.025,130.07,786000002.0
2009-03-27 15:49:00,130.07,130.07,130.045,130.055,381800001.0
2009-03-27 15:50:00,130.055,130.06,129.995,130.015,968799995.0
2009-03-27 15:51:00,130.005,130.075,130.005,130.06,451200000.0
2009-03-27 15:52:00,130.07,130.1,130.03,130.06,499200000.0
2009-03-27 15:53:00,130.06,130.08,130.05,130.065,465800000.0
2009-03-27 15:54:00,130.065,130.075,130.045,130.06,339600000.0
2009-03-27 15:55:00,130.065,130.07,129.99,129.99,782799998.0
2009-03-27 15:56:00,130.005,130.03,129.99,130.005,398799999.0
2009-03-27 15:57:00,130.005,130.045,130.005,130.035,570999999.0
2009-03-27 15:58:00,130.035,130.05,130.025,130.03,362400000.0
2009-03-27 15:59:00,130.04,130.07,130.035,130.045,532999999.0
2009-03-27 16:00:00,130.045,130.08,130.02,130.04,516200001.0
2009-03-27 16:01:00,130.04,130.055,130.005,130.005,639399998.0
2009-03-27 16:02:00,130.03,130.03,129.845,129.895,720500000.0
2009-03-27 16:03:00,129.895,129.96,129.885,129.89,605400001.0
2009-03-27 16:04:00,129.885,129.975,129.885,129.975,651000000.0
2009-03-27 16:05:00,129.975,129.975,129.905,129.925,411600000.0
2009-03-27 16:06:00,129.925,129.995,129.915,129.99,653200002.0
2009-03-27 16:07:00,129.98,130.025,129.97,130.01,731199998.0
2009-03-27 16:08:00,130.01,130.01,129.87,129.88,773700002.0
2009-03-27 16:09:00,129.89,129.9,129.82,129.87,698599999.0
2009-03-27 16:10:00,129.87,129.89,129.83,129.865,686800004.0
2009-03-27 16:11:00,129.87,129.94,129.85,129.94,743800000.0
2009-03-27 16:12:00,129.945,129.98,129.935,129.955,817400000.0
2009-03-27 16:13:00,129.955,129.99,129.92,129.965,492400001.0
2009-03-27 16:14:00,129.965,130.005,129.955,129.98,420200000.0
2009-03-27 16:15:00,129.98,130.01,129.93,129.935,541600000.0
2009-03-27 16:16:00,129.93,129.93,129.87,129.895,385999999.0
2009-03-27 16:17:00,129.895,129.92,129.88,129.88,310900000.0
2009-03-27 16:18:00,129.885,129.96,129.88,129.945,383400000.0
2009-03-27 16:19:00,129.925,129.975,129.915,129.965,338200000.0
2009-03-27 16:20:00,129.965,130.065,129.965,130.05,588800002.0
2009-03-27 16:21:00,130.05,130.16,130.05,130.155,616400000.0
2009-03-27 16:22:00,130.155,130.325,130.155,130.3,665199999.0
2009-03-27 16:23:00,130.29,130.305,130.17,130.24,675400000.0
2009-03-27 16:24:00,130.245,130.405,130.245,130.395,683600000.0
2009-03-27 16:25:00,130.4,130.41,130.275,130.285,674600002.0
2009-03-27 16:26:00,130.27,130.28,130.155,130.19,607400001.0
2009-03-27 16:27:00,130.185,130.265,130.175,130.265,695999999.0
2009-03-27 16:28:00,130.255,130.28,130.225,130.27,644600000.0
2009-03-27 16:29:00,130.275,130.345,130.235,130.33,701400000.0
2009-03-27 16:30:00,130.33,130.34,130.29,130.335,522900000.0
2009-03-27 16:31:00,130.33,130.34,130.255,130.265,515799998.0
2009-03-27 16:32:00,130.265,130.28,130.25,130.26,640800003.0
2009-03-27 16:33:00,130.265,130.32,130.26,130.32,473200000.0
2009-03-27 16:34:00,130.325,130.36,130.305,130.325,422700000.0
2009-03-27 16:35:00,130.33,130.34,130.3,130.32,572000001.0
2009-03-27 16:36:00,130.315,130.37,130.3,130.36,416200000.0
2009-03-27 16:37:00,130.36,130.37,130.31,130.33,668199999.0
2009-03-27 16:38:00,130.33,130.335,130.295,130.305,562200000.0
2009-03-27 16:39:00,130.305,130.335,130.3,130.315,677600000.0
2009-03-27 16:40:00,130.31,130.335,130.295,130.33,652999999.0
2009-03-27 16:41:00,130.335,130.375,130.3,130.3,526800000.0
2009-03-27 16:42:00,130.295,130.3,130.265,130.285,492799999.0
2009-03-27 16:43:00,130.285,130.315,130.28,130.3,496600000.0
2009-03-27 16:44:00,130.3,130.31,130.275,130.29,691600000.0
2009-03-27 16:45:00,130.29,130.335,130.285,130.3,393199998.0
2009-03-27 16:46:00,130.305,130.345,130.26,130.31,582800000.0
2009-03-27 16:47:00,130.31,130.335,130.295,130.315,455600000.0
2009-03-27 16:48:00,130.315,130.37,130.315,130.34,611100000.0
2009-03-27 16:49:00,130.33,130.385,130.33,130.385,501599997.0
2009-03-27 16:50:00,130.385,130.385,130.355,130.355,274400000.0
2009-03-27 16:51:00,130.35,130.39,130.335,130.375,531800001.0
2009-03-27 16:52:00,130.375,130.4,130.355,130.39,683200001.0
2009-03-27 16:53:00,130.385,130.4,130.37,130.4,466600000.0
2009-03-27 16:54:00,130.405,130.445,130.395,130.405,616999997.0
2009-03-27 16:55:00,130.41,130.44,130.41,130.44,365200000.0
2009-03-27 16:56:00,130.44,130.46,130.43,130.45,451199997.0
2009-03-27 16:57:00,130.45,130.455,130.44,130.44,229600001.0
2009-03-27 16:58:00,130.44,130.505,130.435,130.435,509800001.0
2009-03-27 16:59:00,130.45,130.45,130.375,130.41,482600004.0
2009-03-27 17:00:00,130.41,130.415,130.38,130.39,470400004.0
2009-03-27 17:01:00,130.385,130.385,130.345,130.365,417000000.0
2009-03-27 17:02:00,130.35,130.37,130.325,130.355,325500000.0
2009-03-27 17:03:00,130.35,130.35,130.315,130.35,385000002.0
2009-03-27 17:04:00,130.34,130.355,130.325,130.325,262399999.0
2009-03-27 17:05:00,130.325,130.325,130.275,130.295,330400001.0
2009-03-27 17:06:00,130.31,130.37,130.275,130.285,624200004.0
2009-03-27 17:07:00,130.285,130.295,130.19,130.22,653200000.0
2009-03-27 17:08:00,130.245,130.26,130.175,130.2,556600005.0
2009-03-27 17:09:00,130.2,130.215,130.16,130.17,462800001.0
2009-03-27 17:10:00,130.175,130.235,130.165,130.21,545200001.0
2009-03-27 17:11:00,130.22,130.22,130.18,130.19,593999999.0
2009-03-27 17:12:00,130.19,130.215,130.135,130.15,551400001.0
2009-03-27 17:13:00,130.15,130.2,130.13,130.165,487199998.0
2009-03-27 17:14:00,130.165,130.225,130.165,130.22,324399999.0
2009-03-27 17:15:00,130.22,130.26,130.215,130.23,404600000.0
2009-03-27 17:16:00,130.235,130.26,130.17,130.17,698699998.0
2009-03-27 17:17:00,130.175,130.22,130.175,130.2,424400001.0
2009-03-27 17:18:00,130.2,130.22,130.2,130.21,517200002.0
2009-03-27 17:19:00,130.21,130.215,130.205,130.205,127600000.0
2009-03-27 17:20:00,130.205,130.27,130.19,130.265,497200000.0
2009-03-27 17:21:00,130.26,130.28,130.23,130.25,495900001.0
2009-03-27 17:22:00,130.25,130.28,130.245,130.275,281400000.0
2009-03-27 17:23:00,130.285,130.3,130.255,130.275,353200000.0
2009-03-27 17:24:00,130.28,130.355,130.275,130.34,765199999.0
2009-03-27 17:25:00,130.34,130.44,130.325,130.435,626000001.0
2009-03-27 17:26:00,130.455,130.48,130.365,130.385,521800002.0
2009-03-27 17:27:00,130.385,130.47,130.355,130.46,470800001.0
2009-03-27 17:28:00,130.45,130.485,130.42,130.45,489900000.0
2009-03-27 17:29:00,130.46,130.475,130.425,130.45,392800000.0
2009-03-27 17:30:00,130.45,130.455,130.365,130.41,421400000.0
2009-03-27 17:31:00,130.41,130.41,130.375,130.38,352000000.0
2009-03-27 17:32:00,130.38,130.39,130.35,130.375,261600000.0
2009-03-27 17:33:00,130.365,130.38,130.33,130.33,291000000.0
2009-03-27 17:34:00,130.33,130.335,130.24,130.275,804000000.0
2009-03-27 17:35:00,130.275,130.36,130.275,130.34,527800000.0
2009-03-27 17:36:00,130.345,130.37,130.335,130.345,250800000.0
2009-03-27 17:37:00,130.34,130.355,130.34,130.35,128800000.0
2009-03-27 17:38:00,130.345,130.38,130.34,130.37,280800000.0
2009-03-27 17:39:00,130.37,130.385,130.31,130.31,345800000.0
2009-03-27 17:40:00,130.31,130.33,130.285,130.32,401000000.0
2009-03-27 17:41:00,130.335,130.385,130.32,130.36,376400000.0
2009-03-27 17:42:00,130.365,130.39,130.35,130.375,378800000.0
2009-03-27 17:43:00,130.375,130.4,130.36,130.4,515100001.0
2009-03-27 17:44:00,130.4,130.475,130.4,130.46,565000000.0
2009-03-27 17:45:00,130.475,130.62,130.475,130.6,562000001.0
2009-03-27 17:46:00,130.61,130.61,130.555,130.555,445200000.0
2009-03-27 17:47:00,130.57,130.595,130.505,130.505,380700000.0
2009-03-27 17:48:00,130.5,130.56,130.49,130.555,410400000.0
2009-03-27 17:49:00,130.555,130.585,130.545,130.585,282600000.0
2009-03-27 17:50:00,130.6,130.66,130.57,130.57,485400000.0
2009-03-27 17:51:00,130.57,130.575,130.49,130.515,564000000.0
2009-03-27 17:52:00,130.51,130.51,130.465,130.47,449800000.0
2009-03-27 17:53:00,130.475,130.49,130.46,130.47,272200000.0
2009-03-27 17:54:00,130.47,130.485,130.445,130.48,601200000.0
2009-03-27 17:55:00,130.48,130.55,130.465,130.465,500800000.0
2009-03-27 17:56:00,130.465,130.53,130.465,130.5,278400000.0
2009-03-27 17:57:00,130.505,130.55,130.5,130.515,372600000.0
2009-03-27 17:58:00,130.52,130.52,130.445,130.47,486600000.0
2009-03-27 17:59:00,130.47,130.52,130.345,130.39,521600000.0
2009-03-27 18:00:00,130.38,130.455,130.365,130.4,527500000.0
2009-03-27 18:01:00,130.4,130.455,130.385,130.455,574799999.0
2009-03-27 18:02:00,130.46,130.545,130.46,130.535,366600001.0
2009-03-27 18:03:00,130.545,130.59,130.545,130.565,430200001.0
2009-03-27 18:04:00,130.56,130.6,130.54,130.585,370400000.0
2009-03-27 18:05:00,130.59,130.595,130.555,130.555,485800001.0
2009-03-27 18:06:00,130.56,130.585,130.49,130.51,370600001.0
2009-03-27 18:07:00,130.52,130.57,130.52,130.53,291200000.0
2009-03-27 18:08:00,130.53,130.585,130.525,130.58,358000000.0
2009-03-27 18:09:00,130.58,130.67,130.575,130.645,426800000.0
2009-03-27 18:10:00,130.645,130.665,130.59,130.63,421200000.0
2009-03-27 18:11:00,130.625,130.64,130.59,130.6,414000000.0
2009-03-27 18:12:00,130.6,130.63,130.57,130.585,447400000.0
2009-03-27 18:13:00,130.585,130.66,130.585,130.66,425000000.0
2009-03-27 18:14:00,130.645,130.645,130.54,130.54,642699999.0
2009-03-27 18:15:00,130.545,130.555,130.52,130.525,608200000.0
2009-03-27 18:16:00,130.525,130.575,130.5,130.51,308000000.0
2009-03-27 18:17:00,130.515,130.55,130.48,130.495,307000000.0
2009-03-27 18:18:00,130.49,130.595,130.485,130.595,318400000.0
2009-03-27 18:19:00,130.595,130.6,130.555,130.6,397600001.0
2009-03-27 18:20:00,130.6,130.6,130.495,130.505,401300000.0
2009-03-27 18:21:00,130.505,130.52,130.46,130.46,289400000.0
2009-03-27 18:22:00,130.46,130.47,130.36,130.37,594700000.0
2009-03-27 18:23:00,130.375,130.405,130.35,130.355,328200000.0
2009-03-27 18:24:00,130.355,130.4,130.35,130.385,505600000.0
2009-03-27 18:25:00,130.38,130.41,130.33,130.37,555800000.0
2009-03-27 18:26:00,130.37,130.45,130.37,130.435,274000000.0
2009-03-27 18:27:00,130.425,130.43,130.39,130.39,321599999.0
2009-03-27 18:28:00,130.39,130.39,130.355,130.36,176800000.0
2009-03-27 18:29:00,130.365,130.385,130.355,130.355,332200000.0
2009-03-27 18:30:00,130.355,130.37,130.26,130.27,372600000.0
2009-03-27 18:31:00,130.265,130.335,130.24,130.295,564200000.0
2009-03-27 18:32:00,130.295,130.37,130.29,130.335,371000000.0
2009-03-27 18:33:00,130.34,130.39,130.32,130.38,448400000.0
2009-03-27 18:34:00,130.375,130.415,130.325,130.355,523500001.0
2009-03-27 18:35:00,130.36,130.42,130.345,130.365,404600000.0
2009-03-27 18:36:00,130.38,130.42,130.345,130.375,448700000.0
2009-03-27 18:37:00,130.37,130.42,130.315,130.315,513800003.0
2009-03-27 18:38:00,130.31,130.41,130.31,130.4,347200000.0
2009-03-27 18:39:00,130.39,130.42,130.3,130.32,315500000.0
2009-03-27 18:40:00,130.33,130.395,130.33,130.365,478200001.0
2009-03-27 18:41:00,130.365,130.405,130.35,130.35,578800003.0
2009-03-27 18:42:00,130.35,130.39,130.35,130.355,609400001.0
2009-03-27 18:43:00,130.355,130.41,130.355,130.395,420400000.0
2009-03-27 18:44:00,130.4,130.45,130.39,130.445,297100000.0
2009-03-27 18:45:00,130.43,130.45,130.405,130.445,408400000.0
2009-03-27 18:46:00,130.445,130.525,130.445,130.52,350400000.0
2009-03-27 18:47:00,130.51,130.51,130.49,130.5,284800002.0
2009-03-27 18:48:00,130.5,130.5,130.42,130.43,524999995.0
2009-03-27 18:49:00,130.43,130.44,130.405,130.415,216200000.0
2009-03-27 18:50:00,130.415,130.46,130.415,130.44,421800001.0
2009-03-27 18:51:00,130.44,130.445,130.415,130.415,95800000.0
2009-03-27 18:52:00,130.415,130.42,130.39,130.415,158600000.0
2009-03-27 18:53:00,130.415,130.435,130.405,130.41,194800000.0
2009-03-27 18:54:00,130.405,130.43,130.4,130.405,167200000.0
2009-03-27 18:55:00,130.405,130.405,130.35,130.355,148400000.0
2009-03-27 18:56:00,130.35,130.35,130.305,130.305,178800000.0
2009-03-27 18:57:00,130.3,130.34,130.3,130.335,150400000.0
2009-03-27 18:58:00,130.335,130.335,130.29,130.3,173200000.0
2009-03-27 18:59:00,130.295,130.31,130.255,130.29,297000000.0
2009-03-27 19:00:00,130.295,130.3,130.215,130.26,282399999.0
2009-03-27 19:01:00,130.255,130.3,130.255,130.275,207000000.0
2009-03-27 19:02:00,130.275,130.385,130.275,130.38,334400000.0
2009-03-27 19:03:00,130.385,130.415,130.375,130.405,127200000.0
2009-03-27 19:04:00,130.4,130.44,130.385,130.405,175200000.0
2009-03-27 19:05:00,130.405,130.43,130.365,130.365,356000000.0
2009-03-27 19:06:00,130.365,130.37,130.32,130.335,180200000.0
2009-03-27 19:07:00,130.33,130.38,130.32,130.35,243200000.0
2009-03-27 19:08:00,130.35,130.355,130.3,130.305,233200000.0
2009-03-27 19:09:00,130.305,130.335,130.255,130.315,238400000.0
2009-03-27 19:10:00,130.315,130.335,130.26,130.325,152400000.0
2009-03-27 19:11:00,130.33,130.345,130.31,130.335,185800000.0
2009-03-27 19:12:00,130.335,130.345,130.31,130.335,110400000.0
2009-03-27 19:13:00,130.34,130.375,130.325,130.34,189400000.0
2009-03-27 19:14:00,130.345,130.38,130.31,130.345,258200000.0
2009-03-27 19:15:00,130.345,130.37,130.335,130.355,227400000.0
2009-03-27 19:16:00,130.355,130.375,130.34,130.36,104600000.0
2009-03-27 19:17:00,130.37,130.41,130.365,130.4,355000000.0
2009-03-27 19:18:00,130.4,130.41,130.39,130.395,95200000.0
2009-03-27 19:19:00,130.4,130.41,130.395,130.395,121800000.0
2009-03-27 19:20:00,130.4,130.405,130.375,130.39,103600000.0
2009-03-27 19:21:00,130.39,130.405,130.365,130.4,100000000.0
2009-03-27 19:22:00,130.4,130.4,130.38,130.38,46400000.0
2009-03-27 19:23:00,130.38,130.385,130.345,130.355,97800000.0
2009-03-27 19:24:00,130.355,130.375,130.33,130.36,254200000.0
2009-03-27 19:25:00,130.36,130.375,130.34,130.375,120600000.0
2009-03-27 19:26:00,130.37,130.38,130.295,130.34,219000000.0
2009-03-27 19:27:00,130.34,130.345,130.32,130.335,196400000.0
2009-03-27 19:28:00,130.34,130.375,130.33,130.375,206600000.0
2009-03-27 19:29:00,130.375,130.39,130.375,130.38,47000000.0
2009-03-27 19:30:00,130.38,130.41,130.375,130.41,331999999.0
2009-03-27 19:31:00,130.41,130.47,130.385,130.46,210800000.0
2009-03-27 19:32:00,130.46,130.495,130.455,130.495,266600000.0
2009-03-27 19:33:00,130.48,130.52,130.48,130.495,233000000.0
2009-03-27 19:34:00,130.49,130.5,130.415,130.43,187000000.0
2009-03-27 19:35:00,130.43,130.43,130.355,130.395,268000000.0
2009-03-27 19:36:00,130.4,130.45,130.395,130.405,347400000.0
2009-03-27 19:37:00,130.405,130.41,130.385,130.395,235800000.0
2009-03-27 19:38:00,130.395,130.395,130.38,130.38,176600000.0
2009-03-27 19:39:00,130.38,130.405,130.375,130.395,257100001.0
2009-03-27 19:40:00,130.395,130.41,130.37,130.37,190800000.0
2009-03-27 19:41:00,130.37,130.39,130.245,130.25,349200000.0
2009-03-27 19:42:00,130.255,130.255,130.15,130.175,409600000.0
2009-03-27 19:43:00,130.175,130.255,130.17,130.255,210200000.0
2009-03-27 19:44:00,130.255,130.3,130.24,130.3,309600000.0
2009-03-27 19:45:00,130.31,130.31,130.26,130.285,169200000.0
2009-03-27 19:46:00,130.28,130.28,130.26,130.265,159600000.0
2009-03-27 19:47:00,130.265,130.27,130.24,130.255,224800000.0
2009-03-27 19:48:00,130.26,130.33,130.255,130.32,133400000.0
2009-03-27 19:49:00,130.325,130.34,130.27,130.315,219000000.0
2009-03-27 19:50:00,130.325,130.345,130.28,130.28,204400000.0
2009-03-27 19:51:00,130.28,130.295,130.27,130.295,112400000.0
2009-03-27 19:52:00,130.295,130.3,130.255,130.285,175800000.0
2009-03-27 19:53:00,130.29,130.29,130.255,130.28,172200000.0
2009-03-27 19:54:00,130.28,130.295,130.27,130.27,193600000.0
2009-03-27 19:55:00,130.27,130.345,130.26,130.335,232000000.0
2009-03-27 19:56:00,130.33,130.345,130.32,130.34,222600000.0
2009-03-27 19:57:00,130.34,130.345,130.325,130.33,189200000.0
2009-03-27 19:58:00,130.325,130.325,130.29,130.295,265000000.0
2009-03-27 19:59:00,130.285,130.31,130.28,130.305,202599999.0
2009-03-27 20:00:00,130.305,130.35,130.3,130.33,382800000.0
2009-03-27 20:01:00,130.33,130.335,130.295,130.305,430200000.0
2009-03-27 20:02:00,130.31,130.34,130.29,130.295,236200000.0
2009-03-27 20:03:00,130.29,130.3,130.285,130.3,100200000.0
2009-03-27 20:04:00,130.3,130.33,130.295,130.33,164000000.0
2009-03-27 20:05:00,130.325,130.385,130.325,130.385,115000000.0
2009-03-27 20:06:00,130.385,130.4,130.365,130.4,230400001.0
2009-03-27 20:07:00,130.33,130.34,130.3,130.32,341400000.0
2009-03-27 20:08:00,130.32,130.345,130.295,130.32,247000000.0
2009-03-27 20:09:00,130.315,130.39,130.285,130.35,332600001.0
2009-03-27 20:10:00,130.345,130.345,130.31,130.33,264000000.0
2009-03-27 20:11:00,130.33,130.38,130.33,130.35,215400000.0
2009-03-27 20:12:00,130.35,130.355,130.3,130.31,294600000.0
2009-03-27 20:13:00,130.31,130.36,130.305,130.36,208400000.0
2009-03-27 20:14:00,130.36,130.395,130.35,130.39,129800000.0
2009-03-27 20:15:00,130.39,130.39,130.355,130.37,136400000.0
2009-03-27 20:16:00,130.37,130.385,130.345,130.355,117400000.0
2009-03-27 20:17:00,130.355,130.36,130.355,130.355,64600000.0
2009-03-27 20:18:00,130.355,130.37,130.34,130.345,228000000.0
2009-03-27 20:19:00,130.34,130.425,130.305,130.415,337000000.0
2009-03-27 20:20:00,130.415,130.415,130.36,130.395,188200000.0
2009-03-27 20:21:00,130.39,130.415,130.39,130.405,204400000.0
2009-03-27 20:22:00,130.405,130.435,130.38,130.435,101000000.0
2009-03-27 20:23:00,130.44,130.45,130.425,130.435,156200000.0
2009-03-27 20:24:00,130.435,130.455,130.42,130.45,291000000.0
2009-03-27 20:25:00,130.45,130.505,130.445,130.49,301600000.0
2009-03-27 20:26:00,130.5,130.58,130.495,130.565,270400001.0
2009-03-27 20:27:00,130.57,130.575,130.56,130.565,107000000.0
2009-03-27 20:28:00,130.56,130.565,130.535,130.535,227200000.0
2009-03-27 20:29:00,130.53,130.555,130.515,130.55,94600000.0
2009-03-27 20:30:00,130.545,130.6,130.545,130.58,184000000.0
2009-03-27 20:31:00,130.585,130.585,130.52,130.535,254200000.0
2009-03-27 20:32:00,130.54,130.54,130.505,130.525,313000000.0
2009-03-27 20:33:00,130.53,130.53,130.495,130.5,170200000.0
2009-03-27 20:34:00,130.5,130.52,130.5,130.5,111600000.0
2009-03-27 20:35:00,130.495,130.52,130.48,130.48,132800000.0
2009-03-27 20:36:00,130.485,130.51,130.475,130.51,150400000.0
2009-03-27 20:37:00,130.51,130.52,130.49,130.5,159400000.0
2009-03-27 20:38:00,130.5,130.5,130.475,130.485,237600000.0
2009-03-27 20:39:00,130.485,130.505,130.48,130.495,311800000.0
2009-03-27 20:40:00,130.495,130.495,130.48,130.485,216800000.0
2009-03-27 20:41:00,130.485,130.51,130.465,130.495,382600000.0
2009-03-27 20:42:00,130.49,130.505,130.485,130.495,89000000.0
2009-03-27 20:43:00,130.49,130.49,130.41,130.48,218500000.0
2009-03-27 20:44:00,130.485,130.485,130.42,130.445,104400000.0
2009-03-27 20:45:00,130.445,130.445,130.425,130.445,163200000.0
2009-03-27 20:46:00,130.44,130.445,130.38,130.39,199000000.0
2009-03-27 20:47:00,130.39,130.41,130.39,130.4,251600000.0
2009-03-27 20:48:00,130.4,130.4,130.38,130.385,153000000.0
2009-03-27 20:49:00,130.385,130.435,130.38,130.395,381600001.0
2009-03-27 20:50:00,130.395,130.395,130.35,130.37,227200000.0
2009-03-27 20:51:00,130.38,130.38,130.345,130.345,181000000.0
2009-03-27 20:52:00,130.345,130.365,130.325,130.335,203800000.0
2009-03-27 20:53:00,130.33,130.375,130.325,130.34,232000001.0
2009-03-27 20:54:00,130.335,130.36,130.33,130.335,359000000.0
2009-03-27 20:55:00,130.335,130.36,130.335,130.355,283799999.0
2009-03-27 20:56:00,130.355,130.395,130.355,130.385,133600000.0
2009-03-27 20:57:00,130.385,130.41,130.37,130.375,199800000.0
2009-03-27 20:58:00,130.375,130.39,130.33,130.39,204400000.0
2009-03-27 20:59:00,130.385,130.445,130.385,130.405,247800000.0
2009-03-27 21:00:00,130.415,130.475,130.4,130.415,212700000.0
2009-03-27 21:01:00,130.415,130.445,130.395,130.435,214800000.0
2009-03-27 21:02:00,130.435,130.455,130.415,130.435,161200000.0
2009-03-27 21:03:00,130.43,130.45,130.42,130.435,39800000.0
2009-03-27 21:04:00,130.43,130.435,130.41,130.43,138000000.0
2009-03-27 21:05:00,130.43,130.43,130.415,130.415,139800000.0
2009-03-27 21:06:00,130.42,130.42,130.345,130.36,135000000.0
2009-03-27 21:07:00,130.36,130.37,130.33,130.36,131800000.0
2009-03-27 21:08:00,130.36,130.36,130.325,130.335,147600000.0
2009-03-27 21:09:00,130.325,130.345,130.325,130.345,122800000.0
2009-03-27 21:10:00,130.35,130.365,130.35,130.36,151000000.0
2009-03-27 21:11:00,130.36,130.36,130.345,130.35,56400000.0
2009-03-27 21:12:00,130.355,130.375,130.345,130.375,59400000.0
2009-03-27 21:13:00,130.38,130.385,130.36,130.365,66400000.0
2009-03-27 21:14:00,130.36,130.36,130.32,130.325,123000001.0
2009-03-27 21:15:00,130.325,130.335,130.315,130.325,198600000.0
2009-03-27 21:16:00,130.325,130.35,130.32,130.325,114200000.0
2009-03-27 21:17:00,130.335,130.36,130.33,130.35,118200000.0
2009-03-27 21:18:00,130.355,130.375,130.35,130.36,116000000.0
2009-03-27 21:19:00,130.36,130.365,130.33,130.34,211800000.0
2009-03-27 21:20:00,130.345,130.345,130.305,130.315,107600000.0
2009-03-27 21:21:00,130.31,130.32,130.305,130.32,164800000.0
2009-03-27 21:22:00,130.32,130.355,130.32,130.35,113600000.0
2009-03-27 21:23:00,130.35,130.35,130.33,130.33,104000000.0
2009-03-27 21:24:00,130.33,130.35,130.33,130.34,152400000.0
2009-03-27 21:25:00,130.345,130.355,130.345,130.35,17000000.0
2009-03-27 21:26:00,130.35,130.355,130.305,130.31,165399999.0
2009-03-27 21:27:00,130.31,130.32,130.29,130.295,187400000.0
2009-03-27 21:28:00,130.295,130.305,130.285,130.305,50200000.0
2009-03-27 21:29:00,130.305,130.31,130.275,130.285,150200000.0
2009-03-27 21:30:00,130.275,130.28,130.19,130.205,214000000.0
2009-03-27 21:31:00,130.2,130.225,130.185,130.195,202000000.0
2009-03-27 21:32:00,130.2,130.22,130.2,130.22,95000000.0
2009-03-27 21:33:00,130.225,130.245,130.215,130.22,101400000.0
2009-03-27 21:34:00,130.22,130.235,130.215,130.22,83800000.0
2009-03-27 21:35:00,130.23,130.245,130.19,130.19,210800000.0
2009-03-27 21:36:00,130.2,130.22,130.195,130.21,126600000.0
2009-03-27 21:37:00,130.22,130.22,130.2,130.215,251200000.0
2009-03-27 21:38:00,130.215,130.24,130.205,130.235,193800000.0
2009-03-27 21:39:00,130.235,130.25,130.225,130.23,200600000.0
2009-03-27 21:40:00,130.23,130.24,130.195,130.21,123800000.0
2009-03-27 21:41:00,130.22,130.24,130.205,130.235,302200000.0
2009-03-27 21:42:00,130.23,130.24,130.215,130.24,161800000.0
2009-03-27 21:43:00,130.235,130.24,130.205,130.215,99200000.0
2009-03-27 21:44:00,130.215,130.24,130.215,130.235,30600000.0
2009-03-27 21:45:00,130.225,130.24,130.215,130.23,101600000.0
2009-03-27 21:46:00,130.23,130.235,130.22,130.22,29600000.0
2009-03-27 21:47:00,130.22,130.25,130.215,130.25,85800000.0
2009-03-27 21:48:00,130.25,130.25,130.22,130.23,43600000.0
2009-03-27 21:49:00,130.225,130.265,130.225,130.235,189000000.0
2009-03-27 21:50:00,130.235,130.235,130.225,130.23,19200000.0
2009-03-27 21:51:00,130.225,130.225,130.22,130.225,35000000.0
2009-03-27 21:52:00,130.23,130.23,130.215,130.22,44000000.0
2009-03-27 21:53:00,130.225,130.25,130.205,130.21,123600000.0
2009-03-27 21:54:00,130.21,130.23,130.195,130.22,50700000.0
2009-03-27 21:55:00,130.22,130.22,130.185,130.195,72800000.0
2009-03-27 21:56:00,130.195,130.195,130.19,130.195,85800000.0
2009-03-27 21:57:00,130.195,130.21,130.195,130.21,46400000.0
2009-03-27 21:58:00,130.21,130.21,130.18,130.205,53000000.0
2009-03-27 21:59:00,130.21,130.22,130.2,130.22,38200000.0
2009-03-27 22:00:00,130.225,130.235,130.205,130.205,45800000.0
2009-03-27 22:01:00,130.2,130.205,130.17,130.205,46800000.0
2009-03-27 22:02:00,130.205,130.21,130.185,130.19,124200000.0
2009-03-27 22:03:00,130.19,130.225,130.19,130.22,54400000.0
2009-03-27 22:04:00,130.215,130.23,130.215,130.23,36000000.0
2009-03-27 22:05:00,130.225,130.225,130.21,130.22,22200000.0
2009-03-27 22:06:00,130.225,130.23,130.205,130.21,19000000.0
2009-03-27 22:07:00,130.21,130.22,130.205,130.22,19200000.0
2009-03-27 22:08:00,130.22,130.23,130.205,130.205,24200000.0
2009-03-27 22:09:00,130.195,130.195,130.17,130.19,45800000.0
2009-03-27 22:10:00,130.19,130.195,130.185,130.195,72800000.0
2009-03-27 22:11:00,130.195,130.21,130.195,130.195,75400000.0
2009-03-27 22:12:00,130.19,130.19,130.19,130.19,12200000.0
2009-03-27 22:13:00,130.19,130.2,130.185,130.19,37600000.0
2009-03-27 22:14:00,130.195,130.195,130.125,130.15,116600000.0
2009-03-27 22:15:00,130.155,130.155,130.145,130.145,49800000.0
2009-03-27 22:16:00,130.15,130.155,130.15,130.155,9000000.0
2009-03-27 22:17:00,130.165,130.165,130.16,130.16,51200000.0
2009-03-27 22:18:00,130.165,130.165,130.16,130.16,38400000.0
2009-03-27 22:19:00,130.16,130.205,130.155,130.17,164400000.0
2009-03-27 22:20:00,130.175,130.175,130.145,130.145,30800000.0
2009-03-27 22:21:00,130.155,130.155,130.145,130.145,33600000.0
2009-03-27 22:22:00,130.145,130.145,130.135,130.135,56800000.0
2009-03-27 22:23:00,130.135,130.135,130.135,130.135,33600000.0
2009-03-27 22:24:00,130.125,130.13,130.05,130.05,218800000.0
2009-03-27 22:25:00,130.05,130.065,130.045,130.045,86400000.0
2009-03-27 22:26:00,130.055,130.055,130.055,130.055,9600000.0
2009-03-27 22:27:00,130.055,130.09,130.055,130.075,201200000.0
2009-03-27 22:28:00,130.08,130.09,130.07,130.09,111000000.0
2009-03-27 22:29:00,130.08,130.085,130.075,130.085,69000000.0
2009-03-27 22:30:00,130.1,130.1,130.06,130.06,100000000.0
2009-03-27 22:31:00,130.06,130.06,130.02,130.05,93200000.0
2009-03-27 22:32:00,130.05,130.08,130.05,130.08,101800000.0
2009-03-27 22:33:00,130.08,130.08,130.075,130.08,21600000.0
2009-03-27 22:34:00,130.08,130.085,130.075,130.075,19200000.0
2009-03-27 22:35:00,130.085,130.085,130.08,130.085,28800000.0
2009-03-27 22:36:00,130.08,130.085,130.08,130.08,14400000.0
2009-03-27 22:37:00,130.08,130.09,130.08,130.08,64800000.0
2009-03-27 22:38:00,130.08,130.085,130.07,130.08,65600000.0
2009-03-27 22:39:00,130.08,130.085,130.08,130.08,31200000.0
2009-03-27 22:40:00,130.08,130.085,130.03,130.06,127600000.0
2009-03-27 22:41:00,130.06,130.095,130.05,130.065,174000000.0
2009-03-27 22:42:00,130.065,130.1,130.06,130.095,98000000.0
2009-03-27 22:43:00,130.095,130.1,130.095,130.1,39000000.0
2009-03-27 22:44:00,130.095,130.105,130.07,130.075,98400000.0
2009-03-27 22:45:00,130.085,130.095,130.065,130.075,50400000.0
2009-03-27 22:46:00,130.09,130.09,130.075,130.075,14000000.0
2009-03-27 22:47:00,130.085,130.115,130.085,130.115,108000000.0
2009-03-27 22:48:00,130.125,130.13,130.115,130.125,15200000.0
2009-03-27 22:49:00,130.135,130.135,130.115,130.115,20000000.0
2009-03-27 22:50:00,130.125,130.125,130.07,130.085,55600000.0
2009-03-27 22:51:00,130.095,130.115,130.09,130.105,155800000.0
2009-03-27 22:52:00,130.11,130.11,130.095,130.1,50000000.0
2009-03-27 22:53:00,130.1,130.115,130.095,130.1,215400000.0
2009-03-27 22:54:00,130.11,130.11,130.065,130.095,95600000.0
2009-03-27 22:55:00,130.085,130.085,130.04,130.07,61800000.0
2009-03-27 22:56:00,130.07,130.085,130.065,130.08,40000000.0
2009-03-27 22:57:00,130.08,130.08,130.015,130.015,145800000.0
2009-03-27 22:58:00,130.03,130.06,130.0,130.045,232400000.0
2009-03-27 22:59:00,130.06,130.06,130.01,130.01,172200000.0
2009-03-29 23:01:00,129.715,129.715,129.685,129.685,16800000.0
2009-03-29 23:02:00,129.68,129.7,129.52,129.52,35000000.0
2009-03-29 23:03:00,129.535,129.595,129.535,129.585,86400000.0
2009-03-29 23:04:00,129.57,129.57,129.57,129.57,3200000.0
2009-03-29 23:05:00,129.695,129.695,129.695,129.695,2000000.0
2009-03-29 23:06:00,129.595,129.595,129.54,129.54,7600000.0
2009-03-29 23:07:00,129.47,129.47,129.275,129.44,23200000.0
2009-03-29 23:08:00,129.44,129.44,129.305,129.35,10000000.0
2009-03-29 23:09:00,129.355,129.495,129.345,129.49,19000000.0
2009-03-29 23:10:00,129.475,129.495,129.475,129.49,4000000.0
2009-03-29 23:11:00,129.495,129.5,129.495,129.5,2000000.0
2009-03-29 23:12:00,129.525,129.545,129.485,129.545,14000000.0
2009-03-29 23:13:00,129.545,129.545,129.545,129.545,3000000.0
2009-03-29 23:14:00,129.545,129.545,129.545,129.545,10000000.0
2009-03-29 23:15:00,129.58,129.59,129.525,129.54,38400000.0
2009-03-29 23:16:00,129.54,129.55,129.54,129.54,10000000.0
2009-03-29 23:17:00,129.54,129.565,129.54,129.565,4600000.0
2009-03-29 23:18:00,129.575,129.575,129.575,129.575,3200000.0
2009-03-29 23:19:00,129.575,129.645,129.575,129.645,22000000.0
2009-03-29 23:20:00,129.64,129.64,129.54,129.57,6800000.0
2009-03-29 23:21:00,129.575,129.575,129.575,129.575,2000000.0
2009-03-29 23:22:00,129.575,129.575,129.575,129.575,2000000.0
2009-03-29 23:23:00,129.575,129.595,129.57,129.575,13000000.0
2009-03-29 23:24:00,129.59,129.595,129.59,129.595,6800000.0
2009-03-29 23:25:00,129.58,129.58,129.58,129.58,1600000.0
2009-03-29 23:26:00,129.58,129.58,129.53,129.54,11400000.0
2009-03-29 23:27:00,129.54,129.54,129.54,129.54,8800000.0
2009-03-29 23:28:00,129.54,129.54,129.48,129.48,7600000.0
2009-03-29 23:29:00,129.495,129.52,129.495,129.505,22400000.0
2009-03-29 23:30:00,129.495,129.645,129.46,129.61,56400000.0
2009-03-29 23:31:00,129.61,129.61,129.6,129.6,14400000.0
2009-03-29 23:32:00,129.625,129.625,129.59,129.605,4800000.0
2009-03-29 23:33:00,129.625,129.63,129.57,129.595,63000000.0
2009-03-29 23:34:00,129.6,129.6,129.595,129.595,20400000.0
2009-03-29 23:35:00,129.61,129.61,129.595,129.6,20400000.0
2009-03-29 23:36:00,129.6,129.6,129.59,129.59,23200000.0
2009-03-29 23:37:00,129.59,129.59,129.59,129.59,8000000.0
2009-03-29 23:38:00,129.59,129.59,129.59,129.59,3200000.0
2009-03-29 23:39:00,129.59,129.59,129.59,129.59,25600000.0
2009-03-29 23:40:00,129.59,129.595,129.59,129.59,9600000.0
2009-03-29 23:41:00,129.59,129.59,129.59,129.59,8000000.0
2009-03-29 23:42:00,129.59,129.59,129.59,129.59,6400000.0
2009-03-29 23:43:00,129.59,129.605,129.58,129.58,9600000.0
2009-03-29 23:44:00,129.595,129.62,129.58,129.58,14400000.0
2009-03-29 23:45:00,129.595,129.595,129.59,129.59,25600000.0
2009-03-29 23:46:00,129.59,129.595,129.59,129.595,8000000.0
2009-03-29 23:47:00,129.595,129.625,129.59,129.625,6400000.0
2009-03-29 23:48:00,129.65,129.65,129.61,129.61,16000000.0
2009-03-29 23:49:00,129.615,129.615,129.59,129.59,25600000.0
2009-03-29 23:50:00,129.595,129.595,129.59,129.59,43200000.0
2009-03-29 23:51:00,129.59,129.59,129.59,129.59,19200000.0
2009-03-29 23:52:00,129.59,129.59,129.59,129.59,49600000.0
2009-03-29 23:53:00,129.62,129.62,129.58,129.59,25600000.0
2009-03-29 23:54:00,129.59,129.6,129.59,129.6,11200000.0
2009-03-29 23:55:00,129.595,129.64,129.595,129.625,80000000.0
2009-03-29 23:56:00,129.63,129.645,129.625,129.625,11200000.0
2009-03-29 23:57:00,129.625,129.64,129.625,129.64,11200000.0
2009-03-29 23:58:00,129.64,129.64,129.625,129.625,9600000.0
2009-03-29 23:59:00,129.64,129.685,129.58,129.6,38400000.0
2009-03-30 00:00:00,129.605,129.795,129.57,129.715,186200000.0
2009-03-30 00:01:00,129.74,129.75,129.7,129.735,15400000.0
2009-03-30 00:02:00,129.73,129.765,129.73,129.765,6400000.0
2009-03-30 00:03:00,129.775,129.9,129.775,129.845,42400000.0
2009-03-30 00:04:00,129.835,129.91,129.835,129.91,88800000.0
2009-03-30 00:05:00,129.905,129.91,129.89,129.89,29000000.0
2009-03-30 00:06:00,129.9,129.91,129.89,129.9,38200000.0
2009-03-30 00:07:00,129.9,129.905,129.88,129.9,42000000.0
2009-03-30 00:08:00,129.9,129.905,129.88,129.885,55600000.0
2009-03-30 00:09:00,129.88,129.895,129.875,129.875,40800000.0
2009-03-30 00:10:00,129.885,129.9,129.885,129.895,11200000.0
2009-03-30 00:11:00,129.9,129.9,129.895,129.895,3200000.0
2009-03-30 00:12:00,129.91,129.93,129.91,129.91,15600000.0
2009-03-30 00:13:00,129.91,129.95,129.9,129.95,58200000.0
2009-03-30 00:14:00,129.95,129.965,129.91,129.945,29600000.0
2009-03-30 00:15:00,129.945,129.98,129.935,129.945,13200000.0
2009-03-30 00:16:00,129.945,129.965,129.945,129.96,21800000.0
2009-03-30 00:17:00,129.955,129.96,129.87,129.915,39600000.0
2009-03-30 00:18:00,129.93,129.965,129.93,129.95,49200000.0
2009-03-30 00:19:00,129.945,129.95,129.925,129.945,30200000.0
2009-03-30 00:20:00,129.945,129.96,129.935,129.955,21800000.0
2009-03-30 00:21:00,129.975,129.995,129.975,129.995,23000000.0
2009-03-30 00:22:00,129.985,130.055,129.975,130.055,32600000.0
2009-03-30 00:23:00,130.055,130.1,130.055,130.1,57800000.0
2009-03-30 00:24:00,130.07,130.085,130.04,130.04,33800000.0
2009-03-30 00:25:00,130.05,130.07,130.04,130.07,13800000.0
2009-03-30 00:26:00,130.065,130.08,130.065,130.08,12600000.0
2009-03-30 00:27:00,130.08,130.08,130.065,130.065,3000000.0
2009-03-30 00:28:00,130.06,130.07,130.06,130.065,12400000.0
2009-03-30 00:29:00,130.065,130.165,130.065,130.165,33400000.0
2009-03-30 00:30:00,130.16,130.24,130.16,130.24,55000000.0
2009-03-30 00:31:00,130.225,130.275,130.215,130.26,58000000.0
2009-03-30 00:32:00,130.265,130.31,130.26,130.265,69600000.0
2009-03-30 00:33:00,130.27,130.305,130.265,130.29,71400000.0
2009-03-30 00:34:00,130.28,130.305,130.26,130.275,60400000.0
2009-03-30 00:35:00,130.28,130.33,130.275,130.33,41200000.0
2009-03-30 00:36:00,130.33,130.33,130.3,130.325,28000000.0
2009-03-30 00:37:00,130.33,130.345,130.33,130.34,19600000.0
2009-03-30 00:38:00,130.335,130.355,130.33,130.355,27200000.0
2009-03-30 00:39:00,130.355,130.41,130.355,130.405,52600000.0
2009-03-30 00:40:00,130.405,130.41,130.39,130.41,44400000.0
2009-03-30 00:41:00,130.405,130.445,130.405,130.445,37800000.0
2009-03-30 00:42:00,130.44,130.44,130.415,130.425,33600000.0
2009-03-30 00:43:00,130.42,130.44,130.415,130.42,37000000.0
2009-03-30 00:44:00,130.43,130.43,130.4,130.4,44000000.0
2009-03-30 00:45:00,130.4,130.44,130.4,130.43,45000000.0
2009-03-30 00:46:00,130.43,130.435,130.415,130.43,53000000.0
2009-03-30 00:47:00,130.43,130.445,130.415,130.43,51000000.0
2009-03-30 00:48:00,130.42,130.43,130.4,130.42,43600000.0
2009-03-30 00:49:00,130.415,130.42,130.4,130.41,66200000.0
2009-03-30 00:50:00,130.42,130.42,130.375,130.41,43400000.0
2009-03-30 00:51:00,130.405,130.41,130.4,130.41,24000000.0
2009-03-30 00:52:00,130.415,130.415,130.4,130.41,43000000.0
2009-03-30 00:53:00,130.405,130.41,130.4,130.41,21000000.0
2009-03-30 00:54:00,130.375,130.395,130.375,130.39,12000000.0
2009-03-30 00:55:00,130.395,130.395,130.395,130.395,4800000.0
2009-03-30 00:56:00,130.395,130.395,130.325,130.335,34800000.0
2009-03-30 00:57:00,130.33,130.35,130.31,130.34,66600000.0
2009-03-30 00:58:00,130.33,130.365,130.305,130.34,39800000.0
2009-03-30 00:59:00,130.34,130.34,130.265,130.28,70600000.0
2009-03-30 01:00:00,130.28,130.28,130.245,130.275,129200000.0
2009-03-30 01:01:00,130.285,130.29,130.26,130.265,30200000.0
2009-03-30 01:02:00,130.26,130.26,130.26,130.26,3200000.0
2009-03-30 01:03:00,130.265,130.31,130.265,130.295,35200000.0
2009-03-30 01:04:00,130.305,130.31,130.29,130.305,39200000.0
2009-03-30 01:05:00,130.305,130.305,130.29,130.29,35200000.0
2009-03-30 01:06:00,130.29,130.31,130.285,130.285,35200000.0
2009-03-30 01:07:00,130.285,130.29,130.275,130.285,37200000.0
2009-03-30 01:08:00,130.285,130.315,130.275,130.3,78400000.0
2009-03-30 01:09:00,130.295,130.355,130.28,130.33,67400000.0
2009-03-30 01:10:00,130.33,130.365,130.33,130.33,38400000.0
2009-03-30 01:11:00,130.325,130.345,130.325,130.345,9000000.0
2009-03-30 01:12:00,130.335,130.345,130.3,130.305,53700000.0
2009-03-30 01:13:00,130.305,130.31,130.29,130.305,20400000.0
2009-03-30 01:14:00,130.315,130.32,130.285,130.29,24000000.0
2009-03-30 01:15:00,130.295,130.305,130.28,130.28,41800000.0
2009-03-30 01:16:00,130.275,130.275,130.265,130.265,18400000.0
2009-03-30 01:17:00,130.255,130.26,130.2,130.25,56200000.0
2009-03-30 01:18:00,130.25,130.255,130.245,130.25,37600000.0
2009-03-30 01:19:00,130.255,130.255,130.25,130.255,18400000.0
2009-03-30 01:20:00,130.25,130.27,130.25,130.27,39000000.0
2009-03-30 01:21:00,130.26,130.265,130.25,130.25,21600000.0
2009-03-30 01:22:00,130.25,130.255,130.205,130.205,88000000.0
2009-03-30 01:23:00,130.205,130.205,130.145,130.145,31600000.0
2009-03-30 01:24:00,130.15,130.15,130.125,130.13,10000000.0
2009-03-30 01:25:00,130.145,130.145,130.135,130.145,8800000.0
2009-03-30 01:26:00,130.15,130.16,130.12,130.14,54000000.0
2009-03-30 01:27:00,130.135,130.14,130.11,130.115,54200000.0
2009-03-30 01:28:00,130.12,130.125,130.065,130.075,94200000.0
2009-03-30 01:29:00,130.08,130.085,130.035,130.045,49200000.0
2009-03-30 01:30:00,130.045,130.075,129.995,130.03,176200000.0
2009-03-30 01:31:00,130.04,130.105,130.03,130.03,70000000.0
2009-03-30 01:32:00,130.035,130.06,130.035,130.055,44800000.0
2009-03-30 01:33:00,130.055,130.06,130.0,130.015,61600000.0
2009-03-30 01:34:00,130.015,130.035,130.005,130.025,37400000.0
2009-03-30 01:35:00,130.02,130.03,129.91,129.96,305000000.0
2009-03-30 01:36:00,129.95,129.965,129.94,129.955,45800000.0
2009-03-30 01:37:00,129.945,129.95,129.91,129.94,61600000.0
2009-03-30 01:38:00,129.93,129.935,129.915,129.935,40800000.0
2009-03-30 01:39:00,129.935,129.95,129.92,129.945,89200000.0
2009-03-30 01:40:00,129.95,129.95,129.935,129.94,87400000.0
2009-03-30 01:41:00,129.935,129.96,129.935,129.96,28800000.0
2009-03-30 01:42:00,129.96,129.98,129.96,129.98,34400000.0
2009-03-30 01:43:00,129.98,130.005,129.955,129.995,77200000.0
2009-03-30 01:44:00,130.0,130.07,129.995,130.065,106000000.0
2009-03-30 01:45:00,130.07,130.14,130.055,130.14,129800000.0
2009-03-30 01:46:00,130.145,130.155,130.12,130.15,60200000.0
2009-03-30 01:47:00,130.145,130.15,130.135,130.135,29800000.0
2009-03-30 01:48:00,130.13,130.14,130.11,130.11,39600000.0
2009-03-30 01:49:00,130.11,130.12,130.1,130.11,37200000.0
2009-03-30 01:50:00,130.1,130.11,130.085,130.105,38000000.0
2009-03-30 01:51:00,130.105,130.12,130.1,130.115,31600000.0
2009-03-30 01:52:00,130.115,130.13,130.09,130.13,65000000.0
2009-03-30 01:53:00,130.13,130.13,130.12,130.125,19000000.0
2009-03-30 01:54:00,130.13,130.14,130.095,130.095,83000000.0
2009-03-30 01:55:00,130.105,130.105,130.055,130.1,61400000.0
2009-03-30 01:56:00,130.1,130.15,130.095,130.13,86200000.0
2009-03-30 01:57:00,130.13,130.15,130.13,130.145,21600000.0
2009-03-30 01:58:00,130.145,130.175,130.145,130.17,58000000.0
2009-03-30 01:59:00,130.165,130.165,130.1,130.1,54800000.0
2009-03-30 02:00:00,130.105,130.11,130.03,130.03,68200000.0
2009-03-30 02:01:00,130.035,130.05,130.02,130.035,73000000.0
2009-03-30 02:02:00,130.035,130.045,130.035,130.035,17600000.0
2009-03-30 02:03:00,130.035,130.04,129.99,130.02,74600000.0
2009-03-30 02:04:00,130.02,130.025,129.995,130.005,98600000.0
2009-03-30 02:05:00,130.01,130.03,130.005,130.03,22600000.0
2009-03-30 02:06:00,130.03,130.03,130.015,130.02,60800000.0
2009-03-30 02:07:00,130.02,130.02,129.94,129.975,122400000.0
2009-03-30 02:08:00,129.98,130.035,129.98,130.035,66000000.0
2009-03-30 02:09:00,130.03,130.065,130.03,130.035,124000000.0
2009-03-30 02:10:00,130.035,130.06,130.03,130.055,70600000.0
2009-03-30 02:11:00,130.05,130.07,130.03,130.07,57600000.0
2009-03-30 02:12:00,130.075,130.08,130.055,130.075,70400000.0
2009-03-30 02:13:00,130.07,130.15,130.07,130.14,99200000.0
2009-03-30 02:14:00,130.135,130.14,130.1,130.1,58200000.0
2009-03-30 02:15:00,130.1,130.1,130.065,130.1,30200000.0
2009-03-30 02:16:00,130.105,130.12,130.09,130.12,51600000.0
2009-03-30 02:17:00,130.13,130.23,130.09,130.225,158400000.0
2009-03-30 02:18:00,130.23,130.295,130.225,130.28,158600000.0
2009-03-30 02:19:00,130.28,130.29,130.215,130.225,163400000.0
2009-03-30 02:20:00,130.2,130.245,130.2,130.23,81600000.0
2009-03-30 02:21:00,130.23,130.35,130.225,130.325,114400000.0
2009-03-30 02:22:00,130.32,130.335,130.31,130.335,124800000.0
2009-03-30 02:23:00,130.335,130.345,130.3,130.31,93400000.0
2009-03-30 02:24:00,130.305,130.385,130.305,130.365,95200000.0
2009-03-30 02:25:00,130.37,130.39,130.34,130.35,79000000.0
2009-03-30 02:26:00,130.36,130.375,130.32,130.375,70800000.0
2009-03-30 02:27:00,130.375,130.395,130.37,130.385,45400000.0
2009-03-30 02:28:00,130.385,130.395,130.335,130.34,88800000.0
2009-03-30 02:29:00,130.345,130.39,130.345,130.38,61200000.0
2009-03-30 02:30:00,130.385,130.4,130.375,130.395,42400000.0
2009-03-30 02:31:00,130.395,130.435,130.385,130.435,164200000.0
2009-03-30 02:32:00,130.435,130.455,130.415,130.445,88000000.0
2009-03-30 02:33:00,130.445,130.45,130.405,130.415,86800000.0
2009-03-30 02:34:00,130.42,130.46,130.42,130.445,69600000.0
2009-03-30 02:35:00,130.455,130.485,130.43,130.475,110800000.0
2009-03-30 02:36:00,130.475,130.485,130.47,130.48,69400000.0
2009-03-30 02:37:00,130.48,130.55,130.48,130.525,142000000.0
2009-03-30 02:38:00,130.525,130.54,130.505,130.515,112400000.0
2009-03-30 02:39:00,130.515,130.525,130.49,130.5,220200000.0
2009-03-30 02:40:00,130.51,130.52,130.47,130.48,133600000.0
2009-03-30 02:41:00,130.48,130.5,130.475,130.485,76800000.0
2009-03-30 02:42:00,130.49,130.49,130.47,130.475,73400000.0
2009-03-30 02:43:00,130.475,130.475,130.375,130.38,161800000.0
2009-03-30 02:44:00,130.39,130.39,130.345,130.37,106600000.0
2009-03-30 02:45:00,130.365,130.37,130.33,130.335,169200000.0
2009-03-30 02:46:00,130.35,130.365,130.33,130.36,134200000.0
2009-03-30 02:47:00,130.355,130.355,130.305,130.31,110000000.0
2009-03-30 02:48:00,130.325,130.365,130.325,130.355,86600000.0
2009-03-30 02:49:00,130.36,130.36,130.335,130.34,61800000.0
2009-03-30 02:50:00,130.34,130.365,130.315,130.335,120600000.0
2009-03-30 02:51:00,130.335,130.34,130.32,130.325,78800000.0
2009-03-30 02:52:00,130.325,130.325,130.27,130.305,64000000.0
2009-03-30 02:53:00,130.3,130.3,130.265,130.275,60000000.0
2009-03-30 02:54:00,130.275,130.275,130.16,130.2,302800000.0
2009-03-30 02:55:00,130.195,130.23,130.185,130.21,260000000.0
2009-03-30 02:56:00,130.215,130.225,130.155,130.155,99400000.0
2009-03-30 02:57:00,130.17,130.21,130.145,130.2,184600000.0
2009-03-30 02:58:00,130.2,130.2,130.155,130.19,117600000.0
2009-03-30 02:59:00,130.19,130.19,130.155,130.155,69000000.0
2009-03-30 03:00:00,130.16,130.175,130.155,130.16,56000000.0
2009-03-30 03:01:00,130.165,130.165,130.12,130.13,127000000.0
2009-03-30 03:02:00,130.125,130.125,130.08,130.105,125000000.0
2009-03-30 03:03:00,130.115,130.135,130.115,130.125,69600000.0
2009-03-30 03:04:00,130.125,130.16,130.125,130.155,108800000.0
2009-03-30 03:05:00,130.155,130.165,130.1,130.125,205000000.0
2009-03-30 03:06:00,130.125,130.21,130.105,130.175,97800000.0
2009-03-30 03:07:00,130.175,130.18,130.14,130.145,98600000.0
2009-03-30 03:08:00,130.14,130.145,130.11,130.125,113400000.0
2009-03-30 03:09:00,130.135,130.14,130.12,130.12,115200000.0
2009-03-30 03:10:00,130.12,130.145,130.1,130.145,99200000.0
2009-03-30 03:11:00,130.15,130.165,130.15,130.165,26400000.0
2009-03-30 03:12:00,130.16,130.16,130.125,130.125,52200000.0
2009-03-30 03:13:00,130.12,130.135,130.12,130.135,47200000.0
2009-03-30 03:14:00,130.135,130.15,130.13,130.15,49600000.0
2009-03-30 03:15:00,130.155,130.185,130.15,130.175,96600000.0
2009-03-30 03:16:00,130.175,130.175,130.115,130.12,161200000.0
2009-03-30 03:17:00,130.135,130.135,130.125,130.13,32000000.0
2009-03-30 03:18:00,130.13,130.165,130.12,130.165,53400000.0
2009-03-30 03:19:00,130.17,130.19,130.17,130.19,78400000.0
2009-03-30 03:20:00,130.19,130.19,130.16,130.17,49000000.0
2009-03-30 03:21:00,130.17,130.17,130.12,130.125,103000000.0
2009-03-30 03:22:00,130.12,130.13,130.11,130.11,78400000.0
2009-03-30 03:23:00,130.105,130.115,130.09,130.09,78800000.0
2009-03-30 03:24:00,130.1,130.115,130.095,130.095,104600000.0
2009-03-30 03:25:00,130.095,130.1,130.075,130.1,104400000.0
2009-03-30 03:26:00,130.09,130.17,130.09,130.155,190400000.0
2009-03-30 03:27:00,130.16,130.16,130.125,130.125,41600000.0
2009-03-30 03:28:00,130.12,130.12,129.995,130.005,173600000.0
2009-03-30 03:29:00,130.005,130.01,129.96,129.985,121000000.0
2009-03-30 03:30:00,129.98,129.985,129.945,129.975,132000000.0
2009-03-30 03:31:00,129.97,129.975,129.94,129.955,129400000.0
2009-03-30 03:32:00,129.94,129.955,129.88,129.9,232800002.0
2009-03-30 03:33:00,129.9,129.93,129.88,129.9,279400000.0
2009-03-30 03:34:00,129.89,129.905,129.85,129.86,155800000.0
2009-03-30 03:35:00,129.865,129.875,129.81,129.81,283800000.0
2009-03-30 03:36:00,129.815,129.83,129.78,129.8,291999996.0
2009-03-30 03:37:00,129.79,129.81,129.78,129.805,182600000.0
2009-03-30 03:38:00,129.8,129.805,129.765,129.765,79400000.0
2009-03-30 03:39:00,129.765,129.875,129.765,129.83,221600000.0
2009-03-30 03:40:00,129.83,129.875,129.79,129.875,103800000.0
2009-03-30 03:41:00,129.865,129.88,129.85,129.855,86200000.0
2009-03-30 03:42:00,129.85,129.855,129.84,129.845,71200000.0
2009-03-30 03:43:00,129.855,129.895,129.845,129.89,108000000.0
2009-03-30 03:44:00,129.89,129.94,129.885,129.94,176800000.0
2009-03-30 03:45:00,129.94,129.945,129.93,129.945,19200000.0
2009-03-30 03:46:00,129.945,129.98,129.94,129.98,31600000.0
2009-03-30 03:47:00,129.985,130.01,129.965,130.01,29200000.0
2009-03-30 03:48:00,130.01,130.015,129.99,130.0,68800000.0
2009-03-30 03:49:00,129.99,130.0,129.92,129.955,147600000.0
2009-03-30 03:50:00,129.95,130.015,129.945,130.01,151400000.0
2009-03-30 03:51:00,130.01,130.07,130.005,130.03,137600000.0
2009-03-30 03:52:00,130.035,130.04,130.035,130.04,20400000.0
2009-03-30 03:53:00,130.025,130.025,129.97,129.985,52400000.0
2009-03-30 03:54:00,129.98,129.98,129.935,129.95,47600000.0
2009-03-30 03:55:00,129.955,129.955,129.93,129.93,53200000.0
2009-03-30 03:56:00,129.93,129.96,129.915,129.96,54400000.0
2009-03-30 03:57:00,129.965,129.99,129.955,129.99,45800000.0
2009-03-30 03:58:00,129.99,130.03,129.99,130.0,122200000.0
2009-03-30 03:59:00,130.015,130.03,129.995,129.995,32800000.0
2009-03-30 04:00:00,129.995,130.01,129.98,130.0,81200000.0
2009-03-30 04:01:00,130.005,130.035,129.995,130.035,38600000.0
2009-03-30 04:02:00,130.035,130.075,130.03,130.065,65800000.0
2009-03-30 04:03:00,130.065,130.075,129.98,130.02,109400000.0
2009-03-30 04:04:00,130.01,130.02,129.97,129.985,118800000.0
2009-03-30 04:05:00,129.975,129.99,129.915,129.935,179600000.0
2009-03-30 04:06:00,129.935,129.935,129.855,129.875,147600000.0
2009-03-30 04:07:00,129.865,129.88,129.845,129.85,124600000.0
2009-03-30 04:08:00,129.85,129.85,129.825,129.825,50600000.0
2009-03-30 04:09:00,129.825,129.835,129.77,129.815,389799998.0
2009-03-30 04:10:00,129.815,129.915,129.815,129.85,163200000.0
2009-03-30 04:11:00,129.84,129.895,129.81,129.83,185400000.0
2009-03-30 04:12:00,129.82,129.835,129.8,129.805,156800000.0
2009-03-30 04:13:00,129.81,129.88,129.81,129.87,64000000.0
2009-03-30 04:14:00,129.87,129.9,129.865,129.9,82400000.0
2009-03-30 04:15:00,129.875,129.91,129.84,129.855,177000000.0
2009-03-30 04:16:00,129.86,129.86,129.825,129.825,56000000.0
2009-03-30 04:17:00,129.825,129.855,129.815,129.845,89200000.0
2009-03-30 04:18:00,129.845,129.845,129.81,129.84,102400000.0
2009-03-30 04:19:00,129.84,129.845,129.81,129.81,64000000.0
2009-03-30 04:20:00,129.815,129.815,129.79,129.795,94199999.0
2009-03-30 04:21:00,129.795,129.805,129.765,129.78,155999999.0
2009-03-30 04:22:00,129.775,129.78,129.73,129.73,175600000.0
2009-03-30 04:23:00,129.73,129.745,129.73,129.735,76600000.0
2009-03-30 04:24:00,129.73,129.73,129.665,129.685,186400000.0
2009-03-30 04:25:00,129.685,129.685,129.64,129.655,102800000.0
2009-03-30 04:26:00,129.66,129.685,129.655,129.675,113200000.0
2009-03-30 04:27:00,129.675,129.68,129.65,129.675,135600000.0
2009-03-30 04:28:00,129.675,129.68,129.66,129.665,46200000.0
2009-03-30 04:29:00,129.665,129.675,129.655,129.67,29200000.0
2009-03-30 04:30:00,129.665,129.705,129.66,129.67,118400000.0
2009-03-30 04:31:00,129.675,129.675,129.63,129.655,74000000.0
2009-03-30 04:32:00,129.655,129.67,129.645,129.67,97800000.0
2009-03-30 04:33:00,129.67,129.68,129.66,129.68,140800000.0
2009-03-30 04:34:00,129.675,129.685,129.655,129.68,101600000.0
2009-03-30 04:35:00,129.685,129.71,129.675,129.705,37200000.0
2009-03-30 04:36:00,129.705,129.73,129.705,129.73,39000000.0
2009-03-30 04:37:00,129.735,129.74,129.73,129.73,55800000.0
2009-03-30 04:38:00,129.735,129.805,129.735,129.785,159000000.0
2009-03-30 04:39:00,129.785,129.79,129.755,129.78,98400000.0
2009-03-30 04:40:00,129.78,129.805,129.77,129.805,106600000.0
2009-03-30 04:41:00,129.8,129.805,129.77,129.805,75400000.0
2009-03-30 04:42:00,129.81,129.83,129.81,129.825,33200000.0
2009-03-30 04:43:00,129.82,129.83,129.76,129.76,142800000.0
2009-03-30 04:44:00,129.76,129.76,129.605,129.645,374400000.0
2009-03-30 04:45:00,129.65,129.655,129.595,129.61,164200000.0
2009-03-30 04:46:00,129.61,129.65,129.61,129.625,64800000.0
2009-03-30 04:47:00,129.63,129.64,129.625,129.63,24800000.0
2009-03-30 04:48:00,129.625,129.64,129.625,129.635,28600000.0
2009-03-30 04:49:00,129.64,129.665,129.62,129.625,66000000.0
2009-03-30 04:50:00,129.625,129.65,129.615,129.645,110000000.0
2009-03-30 04:51:00,129.635,129.67,129.63,129.665,85000000.0
2009-03-30 04:52:00,129.675,129.705,129.675,129.695,77400000.0
2009-03-30 04:53:00,129.69,129.695,129.68,129.685,99000000.0
2009-03-30 04:54:00,129.685,129.685,129.63,129.645,162800000.0
2009-03-30 04:55:00,129.64,129.64,129.615,129.635,70000000.0
2009-03-30 04:56:00,129.635,129.645,129.62,129.645,83000000.0
2009-03-30 04:57:00,129.65,129.685,129.63,129.64,123600000.0
2009-03-30 04:58:00,129.635,129.635,129.565,129.575,189199999.0
2009-03-30 04:59:00,129.58,129.615,129.545,129.615,113400000.0
2009-03-30 05:00:00,129.615,129.65,129.6,129.64,107800000.0
2009-03-30 05:01:00,129.635,129.66,129.63,129.65,71400000.0
2009-03-30 05:02:00,129.645,129.69,129.645,129.69,107800000.0
2009-03-30 05:03:00,129.705,129.71,129.675,129.68,89000000.0
2009-03-30 05:04:00,129.68,129.685,129.67,129.67,37200000.0
2009-03-30 05:05:00,129.675,129.675,129.645,129.665,49800000.0
2009-03-30 05:06:00,129.66,129.66,129.66,129.66,4000000.0
2009-03-30 05:07:00,129.66,129.665,129.655,129.66,34200000.0
2009-03-30 05:08:00,129.66,129.69,129.66,129.69,52600000.0
2009-03-30 05:09:00,129.695,129.7,129.675,129.69,75200000.0
2009-03-30 05:10:00,129.695,129.71,129.695,129.705,77600000.0
2009-03-30 05:11:00,129.705,129.71,129.68,129.7,59800000.0
2009-03-30 05:12:00,129.705,129.705,129.695,129.7,10800000.0
2009-03-30 05:13:00,129.695,129.71,129.65,129.665,57400000.0
2009-03-30 05:14:00,129.665,129.665,129.64,129.645,71800000.0
2009-03-30 05:15:00,129.645,129.66,129.64,129.65,40000000.0
2009-03-30 05:16:00,129.65,129.65,129.635,129.64,33000000.0
2009-03-30 05:17:00,129.64,129.645,129.615,129.625,75400000.0
2009-03-30 05:18:00,129.625,129.625,129.6,129.615,41400000.0
2009-03-30 05:19:00,129.615,129.63,129.605,129.605,28800000.0
2009-03-30 05:20:00,129.615,129.62,129.615,129.62,4800000.0
2009-03-30 05:21:00,129.615,129.63,129.6,129.6,81400000.0
2009-03-30 05:22:00,129.595,129.605,129.59,129.595,439600001.0
2009-03-30 05:23:00,129.605,129.605,129.6,129.605,32800000.0
2009-03-30 05:24:00,129.6,129.605,129.6,129.605,33600000.0
2009-03-30 05:25:00,129.6,129.6,129.585,129.585,182400000.0
2009-03-30 05:26:00,129.585,129.585,129.565,129.565,48600000.0
2009-03-30 05:27:00,129.565,129.575,129.555,129.575,79000000.0
2009-03-30 05:28:00,129.58,129.635,129.555,129.595,107400000.0
2009-03-30 05:29:00,129.6,129.625,129.59,129.62,34600000.0
2009-03-30 05:30:00,129.615,129.655,129.615,129.635,96400000.0
2009-03-30 05:31:00,129.645,129.65,129.595,129.61,89400000.0
2009-03-30 05:32:00,129.615,129.615,129.555,129.555,107800000.0
2009-03-30 05:33:00,129.55,129.55,129.49,129.51,96600000.0
2009-03-30 05:34:00,129.52,129.52,129.495,129.495,93400000.0
2009-03-30 05:35:00,129.5,129.53,129.5,129.525,122800000.0
2009-03-30 05:36:00,129.515,129.515,129.485,129.485,668399999.0
2009-03-30 05:37:00,129.5,129.5,129.465,129.5,392800002.0
2009-03-30 05:38:00,129.505,129.53,129.505,129.53,46400000.0
2009-03-30 05:39:00,129.53,129.54,129.49,129.505,91600000.0
2009-03-30 05:40:00,129.505,129.505,129.475,129.485,120200000.0
2009-03-30 05:41:00,129.48,129.5,129.48,129.485,61600000.0
2009-03-30 05:42:00,129.49,129.505,129.485,129.485,129800000.0
2009-03-30 05:43:00,129.49,129.52,129.49,129.495,84400000.0
2009-03-30 05:44:00,129.495,129.505,129.495,129.505,28800000.0
2009-03-30 05:45:00,129.505,129.56,129.505,129.55,78200000.0
2009-03-30 05:46:00,129.545,129.58,129.545,129.57,66000000.0
2009-03-30 05:47:00,129.575,129.635,129.56,129.625,87400000.0
2009-03-30 05:48:00,129.635,129.675,129.635,129.635,90600000.0
2009-03-30 05:49:00,129.635,129.635,129.59,129.595,160600000.0
2009-03-30 05:50:00,129.595,129.63,129.59,129.615,54000000.0
2009-03-30 05:51:00,129.61,129.63,129.61,129.615,36200000.0
2009-03-30 05:52:00,129.615,129.62,129.61,129.61,54200000.0
2009-03-30 05:53:00,129.61,129.635,129.6,129.635,60400000.0
2009-03-30 05:54:00,129.635,129.675,129.625,129.675,65800000.0
2009-03-30 05:55:00,129.67,129.705,129.665,129.705,46400000.0
2009-03-30 05:56:00,129.71,129.75,129.71,129.73,137600000.0
2009-03-30 05:57:00,129.73,129.77,129.73,129.755,56400000.0
2009-03-30 05:58:00,129.755,129.795,129.74,129.74,132200000.0
2009-03-30 05:59:00,129.745,129.78,129.745,129.765,67400000.0
2009-03-30 06:00:00,129.77,129.775,129.73,129.745,184200000.0
2009-03-30 06:01:00,129.745,129.745,129.7,129.7,70200000.0
2009-03-30 06:02:00,129.7,129.705,129.595,129.635,165400000.0
2009-03-30 06:03:00,129.625,129.63,129.58,129.585,154600000.0
2009-03-30 06:04:00,129.585,129.585,129.5,129.505,149800000.0
2009-03-30 06:05:00,129.505,129.515,129.47,129.505,182200000.0
2009-03-30 06:06:00,129.495,129.525,129.495,129.505,113600000.0
2009-03-30 06:07:00,129.505,129.51,129.48,129.485,156000000.0
2009-03-30 06:08:00,129.475,129.485,129.255,129.275,334300000.0
2009-03-30 06:09:00,129.275,129.305,129.265,129.295,178400000.0
2009-03-30 06:10:00,129.3,129.31,129.13,129.14,277600000.0
2009-03-30 06:11:00,129.145,129.16,128.855,128.905,287600000.0
2009-03-30 06:12:00,128.915,128.95,128.87,128.895,303600000.0
2009-03-30 06:13:00,128.895,128.98,128.87,128.98,187000000.0
2009-03-30 06:14:00,128.975,128.99,128.96,128.975,171200000.0
2009-03-30 06:15:00,128.975,128.995,128.965,128.99,109800000.0
2009-03-30 06:16:00,128.98,129.08,128.98,129.05,302599997.0
2009-03-30 06:17:00,129.05,129.065,129.02,129.025,228000002.0
2009-03-30 06:18:00,129.02,129.03,128.805,128.85,422600006.0
2009-03-30 06:19:00,128.84,128.845,128.735,128.75,252400000.0
2009-03-30 06:20:00,128.74,128.775,128.735,128.775,211000000.0
2009-03-30 06:21:00,128.775,128.82,128.745,128.745,195200000.0
2009-03-30 06:22:00,128.79,128.815,128.765,128.765,188800000.0
2009-03-30 06:23:00,128.775,128.79,128.73,128.79,157000000.0
2009-03-30 06:24:00,128.79,128.83,128.65,128.65,194400000.0
2009-03-30 06:25:00,128.65,128.675,128.36,128.39,303500000.0
2009-03-30 06:26:00,128.4,128.49,128.4,128.44,198600000.0
2009-03-30 06:27:00,128.445,128.47,128.435,128.435,190800000.0
2009-03-30 06:28:00,128.425,128.435,128.27,128.34,271300000.0
2009-03-30 06:29:00,128.345,128.4,128.345,128.4,196400000.0
2009-03-30 06:30:00,128.385,128.455,128.385,128.41,141600000.0
2009-03-30 06:31:00,128.4,128.5,128.355,128.485,183200000.0
2009-03-30 06:32:00,128.48,128.675,128.47,128.675,191700000.0
2009-03-30 06:33:00,128.68,128.74,128.66,128.66,264599998.0
2009-03-30 06:34:00,128.675,128.75,128.655,128.75,331400000.0
2009-03-30 06:35:00,128.755,128.755,128.71,128.72,178200000.0
2009-03-30 06:36:00,128.72,128.73,128.6,128.64,229400000.0
2009-03-30 06:37:00,128.655,128.655,128.585,128.6,192000000.0
2009-03-30 06:38:00,128.6,128.61,128.565,128.6,196000000.0
2009-03-30 06:39:00,128.6,128.605,128.56,128.56,126200000.0
2009-03-30 06:40:00,128.555,128.645,128.555,128.645,138600000.0
2009-03-30 06:41:00,128.645,128.685,128.63,128.655,111800000.0
2009-03-30 06:42:00,128.655,128.665,128.64,128.64,163200000.0
2009-03-30 06:43:00,128.64,128.695,128.64,128.685,63200000.0
2009-03-30 06:44:00,128.68,128.715,128.68,128.715,90000000.0
2009-03-30 06:45:00,128.71,128.79,128.71,128.745,109800000.0
2009-03-30 06:46:00,128.75,128.775,128.74,128.765,125800000.0
2009-03-30 06:47:00,128.755,128.775,128.73,128.745,194600000.0
2009-03-30 06:48:00,128.735,128.75,128.7,128.705,106000000.0
2009-03-30 06:49:00,128.705,128.745,128.7,128.73,189400000.0
2009-03-30 06:50:00,128.73,128.75,128.72,128.73,73000000.0
2009-03-30 06:51:00,128.73,128.78,128.725,128.765,116400000.0
2009-03-30 06:52:00,128.76,128.76,128.63,128.655,109600000.0
2009-03-30 06:53:00,128.645,128.705,128.625,128.675,161000000.0
2009-03-30 06:54:00,128.68,128.695,128.67,128.67,67800000.0
2009-03-30 06:55:00,128.665,128.685,128.655,128.675,112000000.0
2009-03-30 06:56:00,128.675,128.69,128.64,128.65,157400000.0
2009-03-30 06:57:00,128.65,128.655,128.59,128.605,87400000.0
2009-03-30 06:58:00,128.6,128.605,128.545,128.56,130200000.0
2009-03-30 06:59:00,128.565,128.61,128.55,128.58,102600000.0
2009-03-30 07:00:00,128.57,128.595,128.57,128.585,105200000.0
2009-03-30 07:01:00,128.585,128.64,128.575,128.575,134800000.0
2009-03-30 07:02:00,128.57,128.585,128.56,128.58,78000000.0
2009-03-30 07:03:00,128.58,128.59,128.575,128.58,42600000.0
2009-03-30 07:04:00,128.595,128.605,128.575,128.58,94400000.0
2009-03-30 07:05:00,128.585,128.61,128.58,128.59,124000000.0
2009-03-30 07:06:00,128.58,128.58,128.555,128.57,113600000.0
2009-03-30 07:07:00,128.57,128.57,128.5,128.505,54000000.0
2009-03-30 07:08:00,128.505,128.515,128.37,128.39,217000000.0
2009-03-30 07:09:00,128.375,128.42,128.365,128.405,350999999.0
2009-03-30 07:10:00,128.405,128.48,128.395,128.435,220400000.0
2009-03-30 07:11:00,128.425,128.5,128.375,128.48,178800000.0
2009-03-30 07:12:00,128.48,128.485,128.41,128.48,275200000.0
2009-03-30 07:13:00,128.49,128.49,128.425,128.45,147800000.0
2009-03-30 07:14:00,128.455,128.455,128.385,128.405,150400000.0
2009-03-30 07:15:00,128.405,128.47,128.385,128.405,194400000.0
2009-03-30 07:16:00,128.39,128.44,128.375,128.415,169600000.0
2009-03-30 07:17:00,128.41,128.415,128.355,128.37,159800000.0
2009-03-30 07:18:00,128.365,128.38,128.26,128.29,248200000.0
2009-03-30 07:19:00,128.29,128.305,128.18,128.195,242600000.0
2009-03-30 07:20:00,128.195,128.21,128.185,128.185,162400000.0
2009-03-30 07:21:00,128.195,128.225,128.165,128.215,183200000.0
2009-03-30 07:22:00,128.23,128.25,128.195,128.22,195200000.0
2009-03-30 07:23:00,128.22,128.255,128.2,128.22,160600000.0
2009-03-30 07:24:00,128.215,128.255,128.2,128.255,131600000.0
2009-03-30 07:25:00,128.25,128.26,128.22,128.22,118800000.0
2009-03-30 07:26:00,128.23,128.23,128.14,128.14,140800000.0
2009-03-30 07:27:00,128.14,128.14,127.935,127.955,539600001.0
2009-03-30 07:28:00,127.96,127.965,127.805,127.9,334400003.0
2009-03-30 07:29:00,127.91,128.02,127.91,128.01,348200000.0
2009-03-30 07:30:00,128.015,128.07,128.005,128.07,196200000.0
2009-03-30 07:31:00,128.07,128.115,128.065,128.115,205400000.0
2009-03-30 07:32:00,128.115,128.18,128.095,128.18,173600000.0
2009-03-30 07:33:00,128.17,128.17,128.15,128.15,102000000.0
2009-03-30 07:34:00,128.15,128.15,128.03,128.05,141800000.0
2009-03-30 07:35:00,128.045,128.12,128.045,128.12,127300000.0
2009-03-30 07:36:00,128.125,128.215,128.125,128.215,143000000.0
2009-03-30 07:37:00,128.215,128.22,128.155,128.165,152200000.0
2009-03-30 07:38:00,128.16,128.29,128.16,128.26,162000000.0
2009-03-30 07:39:00,128.265,128.3,128.24,128.295,228400000.0
2009-03-30 07:40:00,128.29,128.33,128.29,128.305,142400000.0
2009-03-30 07:41:00,128.305,128.325,128.265,128.295,118200000.0
2009-03-30 07:42:00,128.295,128.325,128.255,128.255,167600000.0
2009-03-30 07:43:00,128.265,128.325,128.265,128.305,77000000.0
2009-03-30 07:44:00,128.305,128.32,128.205,128.205,168000000.0
2009-03-30 07:45:00,128.22,128.22,128.14,128.145,108400000.0
2009-03-30 07:46:00,128.14,128.175,128.13,128.175,67000000.0
2009-03-30 07:47:00,128.17,128.21,128.155,128.18,88000000.0
2009-03-30 07:48:00,128.175,128.195,128.165,128.185,120600000.0
2009-03-30 07:49:00,128.195,128.25,128.02,128.09,190100000.0
2009-03-30 07:50:00,128.065,128.1,128.0,128.045,164600000.0
2009-03-30 07:51:00,128.03,128.03,127.905,127.925,164600000.0
2009-03-30 07:52:00,127.92,127.96,127.82,127.855,216200000.0
2009-03-30 07:53:00,127.855,127.915,127.85,127.915,190200000.0
2009-03-30 07:54:00,127.925,127.955,127.915,127.93,221800000.0
2009-03-30 07:55:00,127.925,127.97,127.915,127.95,138000000.0
2009-03-30 07:56:00,127.945,127.99,127.94,127.965,114200000.0
2009-03-30 07:57:00,127.975,128.08,127.975,128.08,164200000.0
2009-03-30 07:58:00,128.075,128.115,128.06,128.1,169600000.0
2009-03-30 07:59:00,128.1,128.125,128.05,128.05,245400000.0
2009-03-30 08:00:00,128.06,128.09,128.045,128.065,135800000.0
2009-03-30 08:01:00,128.065,128.085,128.035,128.065,116300000.0
2009-03-30 08:02:00,128.07,128.115,128.035,128.09,287900000.0
2009-03-30 08:03:00,128.095,128.145,128.09,128.14,128000000.0
2009-03-30 08:04:00,128.135,128.225,128.135,128.22,123800000.0
2009-03-30 08:05:00,128.22,128.29,128.2,128.21,129200000.0
2009-03-30 08:06:00,128.205,128.21,128.07,128.1,211800000.0
2009-03-30 08:07:00,128.105,128.125,128.095,128.095,102800000.0
2009-03-30 08:08:00,128.09,128.1,128.075,128.075,165200000.0
2009-03-30 08:09:00,128.075,128.075,127.975,127.975,200600000.0
2009-03-30 08:10:00,127.975,127.975,127.825,127.91,227800000.0
2009-03-30 08:11:00,127.91,127.935,127.865,127.935,159400000.0
2009-03-30 08:12:00,127.945,127.965,127.75,127.755,440200000.0
2009-03-30 08:13:00,127.75,127.8,127.68,127.71,413200000.0
2009-03-30 08:14:00,127.695,127.75,127.695,127.725,392200000.0
2009-03-30 08:15:00,127.725,128.045,127.725,128.045,443200000.0
2009-03-30 08:16:00,128.04,128.14,128.04,128.06,354600000.0
2009-03-30 08:17:00,128.06,128.1,128.055,128.07,246000000.0
2009-03-30 08:18:00,128.075,128.115,128.065,128.095,263600000.0
2009-03-30 08:19:00,128.085,128.09,128.055,128.08,424200000.0
2009-03-30 08:20:00,128.075,128.08,127.98,127.985,264800000.0
2009-03-30 08:21:00,127.985,127.995,127.92,127.925,301000001.0
2009-03-30 08:22:00,127.915,127.92,127.795,127.8,316400000.0
2009-03-30 08:23:00,127.8,127.915,127.795,127.89,426400000.0
2009-03-30 08:24:00,127.89,127.895,127.665,127.67,482600000.0
2009-03-30 08:25:00,127.67,127.685,127.585,127.68,682000003.0
2009-03-30 08:26:00,127.69,127.79,127.69,127.79,345600000.0
2009-03-30 08:27:00,127.79,127.84,127.755,127.755,312800000.0
2009-03-30 08:28:00,127.76,127.85,127.75,127.835,296400000.0
2009-03-30 08:29:00,127.83,127.91,127.83,127.895,222600000.0
2009-03-30 08:30:00,127.885,127.905,127.82,127.895,339600000.0
2009-03-30 08:31:00,127.895,127.9,127.845,127.89,245400000.0
2009-03-30 08:32:00,127.89,127.905,127.88,127.895,55200000.0
2009-03-30 08:33:00,127.895,127.94,127.87,127.935,77000000.0
2009-03-30 08:34:00,127.94,127.97,127.94,127.955,107200000.0
2009-03-30 08:35:00,127.955,128.01,127.945,128.005,138000000.0
2009-03-30 08:36:00,128.005,128.07,128.0,128.065,320400000.0
2009-03-30 08:37:00,128.075,128.105,128.02,128.03,428200000.0
2009-03-30 08:38:00,128.03,128.03,128.01,128.02,257399997.0
2009-03-30 08:39:00,128.02,128.05,128.02,128.035,294700000.0
2009-03-30 08:40:00,128.035,128.04,127.92,127.945,257800000.0
2009-03-30 08:41:00,127.945,127.965,127.91,127.91,411200000.0
2009-03-30 08:42:00,127.915,127.915,127.86,127.88,350600000.0
2009-03-30 08:43:00,127.875,127.885,127.85,127.86,203000000.0
2009-03-30 08:44:00,127.86,127.925,127.86,127.925,179200000.0
2009-03-30 08:45:00,127.93,127.94,127.895,127.915,510999998.0
2009-03-30 08:46:00,127.915,127.92,127.86,127.885,482800001.0
2009-03-30 08:47:00,127.895,127.94,127.895,127.94,283200000.0
2009-03-30 08:48:00,127.955,128.0,127.955,127.995,288400000.0
2009-03-30 08:49:00,127.995,128.04,127.995,128.025,229799999.0
2009-03-30 08:50:00,128.025,128.025,127.935,127.965,488000001.0
2009-03-30 08:51:00,127.97,128.005,127.965,127.98,355800000.0
2009-03-30 08:52:00,127.98,127.98,127.835,127.85,454000000.0
2009-03-30 08:53:00,127.855,127.93,127.85,127.91,429400000.0
2009-03-30 08:54:00,127.905,127.905,127.76,127.775,646600001.0
2009-03-30 08:55:00,127.585,127.73,127.575,127.725,661400001.0
2009-03-30 08:56:00,127.72,127.815,127.705,127.81,516000000.0
2009-03-30 08:57:00,127.81,127.87,127.795,127.825,506600000.0
2009-03-30 08:58:00,127.825,127.895,127.765,127.765,626199999.0
2009-03-30 08:59:00,127.755,127.825,127.715,127.805,679200000.0
2009-03-30 09:00:00,127.805,127.825,127.775,127.815,429000000.0
2009-03-30 09:01:00,127.81,127.87,127.8,127.8,496600000.0
2009-03-30 09:02:00,127.8,127.805,127.755,127.78,474400000.0
2009-03-30 09:03:00,127.78,127.795,127.67,127.68,557200000.0
2009-03-30 09:04:00,127.665,127.67,127.635,127.655,316200000.0
2009-03-30 09:05:00,127.655,127.725,127.65,127.7,446400000.0
2009-03-30 09:06:00,127.695,127.715,127.61,127.63,464000000.0
2009-03-30 09:07:00,127.625,127.625,127.605,127.615,354000000.0
2009-03-30 09:08:00,127.62,127.645,127.6,127.62,430600000.0
2009-03-30 09:09:00,127.62,127.635,127.605,127.615,317400000.0
2009-03-30 09:10:00,127.615,127.645,127.605,127.615,264000000.0
2009-03-30 09:11:00,127.615,127.62,127.515,127.525,377400000.0
2009-03-30 09:12:00,127.51,127.51,127.34,127.38,549800000.0
2009-03-30 09:13:00,127.38,127.385,127.16,127.17,497400000.0
2009-03-30 09:14:00,127.165,127.175,127.135,127.165,525200002.0
2009-03-30 09:15:00,127.165,127.175,127.105,127.15,706600000.0
2009-03-30 09:16:00,127.15,127.225,127.15,127.225,518000001.0
2009-03-30 09:17:00,127.225,127.225,127.14,127.155,457400000.0
2009-03-30 09:18:00,127.155,127.22,127.155,127.21,393800000.0
2009-03-30 09:19:00,127.215,127.24,127.145,127.205,500400000.0
2009-03-30 09:20:00,127.205,127.24,127.105,127.235,504400000.0
2009-03-30 09:21:00,127.24,127.24,126.945,126.975,515200000.0
2009-03-30 09:22:00,126.98,127.0,126.875,126.955,587399999.0
2009-03-30 09:23:00,126.955,126.965,126.77,126.78,737300000.0
2009-03-30 09:24:00,126.775,126.785,126.695,126.695,573600000.0
2009-03-30 09:25:00,126.69,126.715,126.62,126.715,879600000.0
2009-03-30 09:26:00,126.715,126.725,126.685,126.725,881200000.0
2009-03-30 09:27:00,126.725,126.83,126.725,126.775,607000000.0
2009-03-30 09:28:00,126.775,126.865,126.77,126.79,569400000.0
2009-03-30 09:29:00,126.78,126.875,126.775,126.87,460600000.0
2009-03-30 09:30:00,126.865,126.975,126.84,126.935,658399999.0
2009-03-30 09:31:00,126.935,126.94,126.85,126.885,621600000.0
2009-03-30 09:32:00,126.88,126.88,126.775,126.775,1036400004.0
2009-03-30 09:33:00,126.775,126.84,126.715,126.835,761200000.0
2009-03-30 09:34:00,126.845,126.89,126.84,126.875,620999998.0
2009-03-30 09:35:00,126.875,126.915,126.845,126.87,691900001.0
2009-03-30 09:36:00,126.885,126.92,126.845,126.87,630600001.0
2009-03-30 09:37:00,126.865,126.865,126.715,126.765,820200000.0
2009-03-30 09:38:00,126.77,126.815,126.76,126.795,825200001.0
2009-03-30 09:39:00,126.8,126.815,126.755,126.76,441000001.0
2009-03-30 09:40:00,126.76,126.76,126.66,126.69,438200000.0
2009-03-30 09:41:00,126.69,126.695,126.575,126.575,686400001.0
2009-03-30 09:42:00,126.575,126.605,126.53,126.565,879400002.0
2009-03-30 09:43:00,126.565,126.605,126.445,126.45,778800007.0
2009-03-30 09:44:00,126.44,126.5,126.4,126.45,732400000.0
2009-03-30 09:45:00,126.455,126.525,126.455,126.525,566800000.0
2009-03-30 09:46:00,126.53,126.64,126.515,126.635,595400000.0
2009-03-30 09:47:00,126.635,126.735,126.59,126.715,505600000.0
2009-03-30 09:48:00,126.72,126.775,126.705,126.775,545600001.0
2009-03-30 09:49:00,126.78,126.8,126.76,126.77,492600000.0
2009-03-30 09:50:00,126.77,126.8,126.75,126.75,449200002.0
2009-03-30 09:51:00,126.75,126.795,126.63,126.63,600800000.0
2009-03-30 09:52:00,126.625,126.715,126.625,126.71,731400000.0
2009-03-30 09:53:00,126.715,126.72,126.655,126.66,572200001.0
2009-03-30 09:54:00,126.67,126.69,126.615,126.655,653600000.0
2009-03-30 09:55:00,126.665,126.69,126.645,126.665,465800000.0
2009-03-30 09:56:00,126.665,126.735,126.665,126.735,630400000.0
2009-03-30 09:57:00,126.74,126.775,126.705,126.71,283600000.0
2009-03-30 09:58:00,126.71,126.71,126.625,126.625,673400000.0
2009-03-30 09:59:00,126.625,126.725,126.625,126.715,631400001.0
2009-03-30 10:00:00,126.73,126.825,126.675,126.825,820800000.0
2009-03-30 10:01:00,126.825,126.92,126.825,126.89,604800001.0
2009-03-30 10:02:00,126.885,126.975,126.87,126.965,583400000.0
2009-03-30 10:03:00,126.96,127.0,126.93,126.945,409100000.0
2009-03-30 10:04:00,126.94,126.955,126.855,126.885,502800000.0
2009-03-30 10:05:00,126.89,126.935,126.88,126.93,277800000.0
2009-03-30 10:06:00,126.935,126.935,126.89,126.895,344200000.0
2009-03-30 10:07:00,126.895,126.94,126.895,126.92,401600000.0
2009-03-30 10:08:00,126.915,126.945,126.89,126.935,492600001.0
2009-03-30 10:09:00,126.935,126.955,126.885,126.955,619600002.0
2009-03-30 10:10:00,126.955,126.96,126.925,126.93,627800001.0
2009-03-30 10:11:00,126.93,126.95,126.905,126.925,559600000.0
2009-03-30 10:12:00,126.925,126.96,126.9,126.925,545200001.0
2009-03-30 10:13:00,126.925,127.0,126.915,126.985,525800000.0
2009-03-30 10:14:00,126.98,127.005,126.97,126.995,307600000.0
2009-03-30 10:15:00,127.0,127.075,126.99,127.02,548800000.0
2009-03-30 10:16:00,127.02,127.065,127.005,127.055,610800000.0
2009-03-30 10:17:00,127.06,127.06,127.015,127.03,854400000.0
2009-03-30 10:18:00,127.02,127.035,126.97,127.01,375000000.0
2009-03-30 10:19:00,127.01,127.035,126.99,127.02,467600000.0
2009-03-30 10:20:00,127.015,127.015,126.9,126.915,543800000.0
2009-03-30 10:21:00,126.91,126.97,126.91,126.965,507800000.0
2009-03-30 10:22:00,126.965,126.985,126.92,126.92,427400000.0
2009-03-30 10:23:00,126.925,126.98,126.925,126.98,457000000.0
2009-03-30 10:24:00,126.98,127.06,126.98,127.04,564800000.0
2009-03-30 10:25:00,127.03,127.055,127.0,127.025,596400000.0
2009-03-30 10:26:00,127.025,127.07,127.02,127.07,655600000.0
2009-03-30 10:27:00,127.075,127.125,127.075,127.105,461200000.0
2009-03-30 10:28:00,127.12,127.215,127.115,127.18,762000000.0
2009-03-30 10:29:00,127.18,127.21,127.175,127.195,496600000.0
2009-03-30 10:30:00,127.195,127.3,127.195,127.3,518200000.0
2009-03-30 10:31:00,127.295,127.3,127.25,127.25,555400000.0
2009-03-30 10:32:00,127.25,127.255,127.205,127.245,694699996.0
2009-03-30 10:33:00,127.235,127.27,127.205,127.215,729800000.0
2009-03-30 10:34:00,127.215,127.235,127.205,127.225,676000000.0
2009-03-30 10:35:00,127.23,127.26,127.15,127.15,491600000.0
2009-03-30 10:36:00,127.15,127.165,127.035,127.085,582600000.0
2009-03-30 10:37:00,127.085,127.12,127.07,127.085,444800000.0
2009-03-30 10:38:00,127.09,127.155,127.08,127.08,721400000.0
2009-03-30 10:39:00,127.08,127.095,127.045,127.07,459800000.0
2009-03-30 10:40:00,127.07,127.085,127.06,127.06,274200000.0
2009-03-30 10:41:00,127.06,127.095,127.03,127.09,472800000.0
2009-03-30 10:42:00,127.085,127.085,127.055,127.07,422000000.0
2009-03-30 10:43:00,127.07,127.07,127.025,127.025,553400000.0
2009-03-30 10:44:00,127.025,127.125,127.025,127.12,509800000.0
2009-03-30 10:45:00,127.12,127.145,127.115,127.12,386100000.0
2009-03-30 10:46:00,127.1,127.13,127.065,127.09,494200000.0
2009-03-30 10:47:00,127.105,127.15,127.09,127.14,493800000.0
2009-03-30 10:48:00,127.145,127.21,127.145,127.21,630000000.0
2009-03-30 10:49:00,127.21,127.22,127.12,127.12,648900000.0
2009-03-30 10:50:00,127.125,127.215,127.11,127.215,581600000.0
2009-03-30 10:51:00,127.205,127.24,127.165,127.17,659400001.0
2009-03-30 10:52:00,127.17,127.21,127.15,127.15,345600000.0
2009-03-30 10:53:00,127.15,127.16,127.04,127.13,540600000.0
2009-03-30 10:54:00,127.13,127.165,127.13,127.15,220400000.0
2009-03-30 10:55:00,127.15,127.15,127.085,127.12,599399999.0
2009-03-30 10:56:00,127.125,127.18,127.115,127.145,512200000.0
2009-03-30 10:57:00,127.14,127.18,127.125,127.18,358300000.0
2009-03-30 10:58:00,127.18,127.22,127.17,127.185,395800000.0
2009-03-30 10:59:00,127.185,127.255,127.13,127.23,327000000.0
2009-03-30 11:00:00,127.225,127.38,127.225,127.38,633800000.0
2009-03-30 11:01:00,127.38,127.4,127.33,127.335,569800000.0
2009-03-30 11:02:00,127.33,127.365,127.3,127.36,665400000.0
2009-03-30 11:03:00,127.36,127.36,127.305,127.31,415800000.0
2009-03-30 11:04:00,127.305,127.355,127.295,127.34,379000001.0
2009-03-30 11:05:00,127.335,127.365,127.31,127.35,528600001.0
2009-03-30 11:06:00,127.355,127.405,127.335,127.36,560399999.0
2009-03-30 11:07:00,127.365,127.415,127.36,127.38,533400000.0
2009-03-30 11:08:00,127.38,127.385,127.315,127.34,541800000.0
2009-03-30 11:09:00,127.34,127.34,127.265,127.3,575600000.0
2009-03-30 11:10:00,127.3,127.325,127.285,127.3,512200000.0
2009-03-30 11:11:00,127.3,127.31,127.24,127.275,527800000.0
2009-03-30 11:12:00,127.275,127.285,127.25,127.28,451000000.0
2009-03-30 11:13:00,127.28,127.345,127.275,127.345,473600001.0
2009-03-30 11:14:00,127.345,127.44,127.345,127.42,536600000.0
2009-03-30 11:15:00,127.415,127.475,127.38,127.47,617399999.0
2009-03-30 11:16:00,127.475,127.48,127.39,127.425,620100000.0
2009-03-30 11:17:00,127.425,127.455,127.4,127.44,908599998.0
2009-03-30 11:18:00,127.435,127.47,127.4,127.4,514800000.0
2009-03-30 11:19:00,127.41,127.42,127.31,127.335,686400001.0
2009-03-30 11:20:00,127.34,127.425,127.32,127.42,632200000.0
2009-03-30 11:21:00,127.42,127.425,127.385,127.41,825400001.0
2009-03-30 11:22:00,127.42,127.44,127.405,127.42,897800002.0
2009-03-30 11:23:00,127.415,127.475,127.405,127.43,791000001.0
2009-03-30 11:24:00,127.435,127.48,127.395,127.395,622400001.0
2009-03-30 11:25:00,127.39,127.435,127.385,127.39,328000001.0
2009-03-30 11:26:00,127.39,127.43,127.37,127.43,529600000.0
2009-03-30 11:27:00,127.44,127.48,127.435,127.435,469399998.0
2009-03-30 11:28:00,127.435,127.435,127.4,127.425,287600000.0
2009-03-30 11:29:00,127.42,127.425,127.39,127.395,581600002.0
2009-03-30 11:30:00,127.395,127.415,127.38,127.405,441200000.0
2009-03-30 11:31:00,127.4,127.42,127.385,127.41,507400000.0
2009-03-30 11:32:00,127.405,127.42,127.385,127.395,376000000.0
2009-03-30 11:33:00,127.395,127.44,127.36,127.365,465700000.0
2009-03-30 11:34:00,127.36,127.42,127.34,127.4,610200000.0
2009-03-30 11:35:00,127.395,127.45,127.38,127.395,453999999.0
2009-03-30 11:36:00,127.395,127.405,127.35,127.375,424800000.0
2009-03-30 11:37:00,127.38,127.42,127.375,127.415,235599998.0
2009-03-30 11:38:00,127.415,127.435,127.375,127.425,389800000.0
2009-03-30 11:39:00,127.43,127.475,127.425,127.455,347800000.0
2009-03-30 11:40:00,127.455,127.48,127.415,127.42,567300001.0
2009-03-30 11:41:00,127.415,127.425,127.325,127.38,966400000.0
2009-03-30 11:42:00,127.385,127.435,127.385,127.43,587600003.0
2009-03-30 11:43:00,127.435,127.435,127.345,127.35,444200002.0
2009-03-30 11:44:00,127.35,127.39,127.34,127.39,325800000.0
2009-03-30 11:45:00,127.39,127.48,127.38,127.475,402000001.0
2009-03-30 11:46:00,127.475,127.485,127.445,127.45,404600001.0
2009-03-30 11:47:00,127.45,127.505,127.45,127.495,310400000.0
2009-03-30 11:48:00,127.475,127.5,127.475,127.485,144200000.0
2009-03-30 11:49:00,127.49,127.49,127.405,127.425,655000002.0
2009-03-30 11:50:00,127.425,127.475,127.415,127.42,405799999.0
2009-03-30 11:51:00,127.42,127.42,127.375,127.395,288800000.0
2009-03-30 11:52:00,127.39,127.395,127.3,127.3,250200000.0
2009-03-30 11:53:00,127.3,127.33,127.235,127.245,266600000.0
2009-03-30 11:54:00,127.24,127.25,127.19,127.22,372200001.0
2009-03-30 11:55:00,127.22,127.245,127.22,127.23,323800003.0
2009-03-30 11:56:00,127.23,127.24,127.22,127.225,280600000.0
2009-03-30 11:57:00,127.225,127.24,127.155,127.155,359400000.0
2009-03-30 11:58:00,127.155,127.225,127.15,127.215,734399999.0
2009-03-30 11:59:00,127.215,127.23,127.145,127.19,586800000.0
2009-03-30 12:00:00,127.19,127.235,127.18,127.235,456600001.0
2009-03-30 12:01:00,127.24,127.265,127.175,127.175,452500000.0
2009-03-30 12:02:00,127.21,127.225,127.165,127.185,529800000.0
2009-03-30 12:03:00,127.185,127.225,127.17,127.19,299400000.0
2009-03-30 12:04:00,127.19,127.205,127.15,127.175,310400000.0
2009-03-30 12:05:00,127.175,127.21,127.175,127.195,486200000.0
2009-03-30 12:06:00,127.195,127.195,127.16,127.175,515200000.0
2009-03-30 12:07:00,127.18,127.22,127.18,127.215,549800000.0
2009-03-30 12:08:00,127.215,127.225,127.125,127.155,472300001.0
2009-03-30 12:09:00,127.15,127.2,127.14,127.2,389400001.0
2009-03-30 12:10:00,127.2,127.255,127.195,127.225,408600000.0
2009-03-30 12:11:00,127.225,127.225,127.16,127.16,574900005.0
2009-03-30 12:12:00,127.16,127.175,127.145,127.175,491600002.0
2009-03-30 12:13:00,127.175,127.185,127.145,127.18,538200000.0
2009-03-30 12:14:00,127.19,127.2,127.14,127.18,335700001.0
2009-03-30 12:15:00,127.18,127.205,127.155,127.165,409400002.0
2009-03-30 12:16:00,127.165,127.165,127.11,127.11,642800002.0
2009-03-30 12:17:00,127.11,127.135,127.065,127.105,743400001.0
2009-03-30 12:18:00,127.105,127.14,127.085,127.115,763000002.0
2009-03-30 12:19:00,127.115,127.12,127.07,127.08,463000001.0
2009-03-30 12:20:00,127.08,127.11,127.055,127.055,614900003.0
2009-03-30 12:21:00,127.055,127.07,127.02,127.06,721000000.0
2009-03-30 12:22:00,127.06,127.075,127.05,127.05,350600000.0
2009-03-30 12:23:00,127.045,127.055,127.015,127.035,360199999.0
2009-03-30 12:24:00,127.04,127.13,127.04,127.13,572400001.0
2009-03-30 12:25:00,127.135,127.145,127.085,127.1,697200000.0
2009-03-30 12:26:00,127.105,127.11,127.085,127.09,261400000.0
2009-03-30 12:27:00,127.09,127.105,127.08,127.105,296200000.0
2009-03-30 12:28:00,127.1,127.11,127.07,127.08,290400000.0
2009-03-30 12:29:00,127.08,127.11,127.08,127.11,226600000.0
2009-03-30 12:30:00,127.09,127.145,127.09,127.125,723800001.0
2009-03-30 12:31:00,127.125,127.135,127.115,127.135,647199998.0
2009-03-30 12:32:00,127.135,127.155,127.13,127.155,467600000.0
2009-03-30 12:33:00,127.155,127.16,127.12,127.13,823400002.0
2009-03-30 12:34:00,127.13,127.14,127.015,127.05,672600000.0
2009-03-30 12:35:00,127.055,127.135,127.045,127.13,519799998.0
2009-03-30 12:36:00,127.13,127.285,127.13,127.275,387800000.0
2009-03-30 12:37:00,127.275,127.285,127.205,127.215,369000000.0
2009-03-30 12:38:00,127.215,127.265,127.195,127.235,312200000.0
2009-03-30 12:39:00,127.235,127.25,127.215,127.225,242600000.0
2009-03-30 12:40:00,127.225,127.25,127.21,127.24,323400001.0
2009-03-30 12:41:00,127.24,127.24,127.19,127.205,242600000.0
2009-03-30 12:42:00,127.205,127.265,127.205,127.265,215800000.0
2009-03-30 12:43:00,127.275,127.305,127.26,127.29,464999997.0
2009-03-30 12:44:00,127.3,127.375,127.295,127.375,602600000.0
2009-03-30 12:45:00,127.37,127.39,127.345,127.36,506200000.0
2009-03-30 12:46:00,127.36,127.405,127.35,127.37,416000000.0
2009-03-30 12:47:00,127.37,127.405,127.345,127.405,420000000.0
2009-03-30 12:48:00,127.405,127.43,127.365,127.375,725499998.0
2009-03-30 12:49:00,127.38,127.42,127.38,127.405,640999999.0
2009-03-30 12:50:00,127.405,127.43,127.39,127.43,570400000.0
2009-03-30 12:51:00,127.43,127.43,127.325,127.325,802200000.0
2009-03-30 12:52:00,127.325,127.385,127.325,127.365,425600001.0
2009-03-30 12:53:00,127.365,127.37,127.18,127.21,537800000.0
2009-03-30 12:54:00,127.195,127.205,127.135,127.135,535200001.0
2009-03-30 12:55:00,127.13,127.16,127.13,127.15,618200001.0
2009-03-30 12:56:00,127.15,127.17,127.1,127.155,485400000.0
2009-03-30 12:57:00,127.17,127.24,127.17,127.235,485600000.0
2009-03-30 12:58:00,127.235,127.345,127.215,127.345,447800000.0
2009-03-30 12:59:00,127.345,127.365,127.295,127.345,269400001.0
2009-03-30 13:00:00,127.345,127.415,127.34,127.385,666700000.0
2009-03-30 13:01:00,127.395,127.395,127.355,127.37,285600002.0
2009-03-30 13:02:00,127.37,127.37,127.335,127.345,363000002.0
2009-03-30 13:03:00,127.35,127.36,127.34,127.35,177000000.0
2009-03-30 13:04:00,127.35,127.41,127.35,127.405,213800000.0
2009-03-30 13:05:00,127.41,127.445,127.4,127.42,323400000.0
2009-03-30 13:06:00,127.42,127.44,127.375,127.38,459000003.0
2009-03-30 13:07:00,127.38,127.405,127.365,127.365,535199999.0
2009-03-30 13:08:00,127.36,127.39,127.36,127.385,289800000.0
2009-03-30 13:09:00,127.385,127.395,127.375,127.385,562000005.0
2009-03-30 13:10:00,127.38,127.39,127.35,127.38,548800000.0
2009-03-30 13:11:00,127.385,127.39,127.355,127.365,513400004.0
2009-03-30 13:12:00,127.365,127.385,127.3,127.335,373600001.0
2009-03-30 13:13:00,127.335,127.385,127.32,127.325,463200001.0
2009-03-30 13:14:00,127.325,127.38,127.325,127.37,322400000.0
2009-03-30 13:15:00,127.37,127.37,127.36,127.37,271600000.0
2009-03-30 13:16:00,127.37,127.405,127.33,127.33,414800003.0
2009-03-30 13:17:00,127.34,127.37,127.285,127.29,415600000.0
2009-03-30 13:18:00,127.29,127.365,127.29,127.365,356200000.0
2009-03-30 13:19:00,127.365,127.39,127.355,127.38,310400000.0
2009-03-30 13:20:00,127.38,127.44,127.34,127.44,399800000.0
2009-03-30 13:21:00,127.44,127.555,127.435,127.54,641200000.0
2009-03-30 13:22:00,127.535,127.575,127.46,127.49,657000001.0
2009-03-30 13:23:00,127.49,127.595,127.49,127.555,509400000.0
2009-03-30 13:24:00,127.55,127.555,127.435,127.545,619400001.0
2009-03-30 13:25:00,127.545,127.585,127.5,127.515,710000000.0
2009-03-30 13:26:00,127.52,127.605,127.52,127.575,376400000.0
2009-03-30 13:27:00,127.575,127.585,127.53,127.545,256000000.0
2009-03-30 13:28:00,127.545,127.58,127.545,127.565,302800000.0
2009-03-30 13:29:00,127.575,127.605,127.57,127.605,197600000.0
2009-03-30 13:30:00,127.605,127.63,127.595,127.625,501200001.0
2009-03-30 13:31:00,127.625,127.665,127.595,127.6,792600000.0
2009-03-30 13:32:00,127.6,127.72,127.6,127.72,442000000.0
2009-03-30 13:33:00,127.72,127.75,127.645,127.675,462200001.0
2009-03-30 13:34:00,127.675,127.735,127.675,127.705,343100000.0
2009-03-30 13:35:00,127.71,127.755,127.71,127.735,361200001.0
2009-03-30 13:36:00,127.735,127.76,127.73,127.74,498000001.0
2009-03-30 13:37:00,127.73,127.75,127.73,127.735,281400001.0
2009-03-30 13:38:00,127.74,127.77,127.735,127.755,423399998.0
2009-03-30 13:39:00,127.76,127.775,127.725,127.725,407400000.0
2009-03-30 13:40:00,127.725,127.73,127.69,127.69,297400000.0
2009-03-30 13:41:00,127.685,127.715,127.685,127.7,253800001.0
2009-03-30 13:42:00,127.7,127.72,127.685,127.705,350100001.0
2009-03-30 13:43:00,127.715,127.755,127.71,127.73,453999997.0
2009-03-30 13:44:00,127.725,127.755,127.695,127.715,360800000.0
2009-03-30 13:45:00,127.72,127.765,127.72,127.725,297800000.0
2009-03-30 13:46:00,127.725,127.735,127.71,127.72,362200000.0
2009-03-30 13:47:00,127.72,127.73,127.695,127.715,416200000.0
2009-03-30 13:48:00,127.715,127.735,127.71,127.715,320600000.0
2009-03-30 13:49:00,127.715,127.735,127.695,127.735,483199999.0
2009-03-30 13:50:00,127.73,127.74,127.725,127.725,387800001.0
2009-03-30 13:51:00,127.725,127.785,127.72,127.785,294800001.0
2009-03-30 13:52:00,127.775,127.79,127.735,127.78,311800000.0
2009-03-30 13:53:00,127.785,127.89,127.78,127.85,453200000.0
2009-03-30 13:54:00,127.85,127.855,127.82,127.83,470399999.0
2009-03-30 13:55:00,127.82,127.82,127.765,127.79,378400000.0
2009-03-30 13:56:00,127.79,127.8,127.76,127.795,472000000.0
2009-03-30 13:57:00,127.795,127.83,127.785,127.81,727000003.0
2009-03-30 13:58:00,127.81,127.835,127.795,127.81,560200000.0
2009-03-30 13:59:00,127.8,127.805,127.77,127.775,274200001.0
2009-03-30 14:00:00,127.775,127.79,127.75,127.75,437200000.0
2009-03-30 14:01:00,127.75,127.78,127.74,127.755,684600000.0
2009-03-30 14:02:00,127.755,127.78,127.74,127.76,410600000.0
2009-03-30 14:03:00,127.765,127.795,127.76,127.79,490599999.0
2009-03-30 14:04:00,127.785,127.805,127.775,127.785,223200000.0
2009-03-30 14:05:00,127.785,127.8,127.77,127.785,261600001.0
2009-03-30 14:06:00,127.785,127.815,127.77,127.815,321600000.0
2009-03-30 14:07:00,127.81,127.825,127.765,127.82,420600001.0
2009-03-30 14:08:00,127.815,127.825,127.775,127.795,614400000.0
2009-03-30 14:09:00,127.795,127.865,127.78,127.855,411800001.0
2009-03-30 14:10:00,127.855,127.885,127.83,127.885,476200000.0
2009-03-30 14:11:00,127.885,127.93,127.835,127.895,609900000.0
2009-03-30 14:12:00,127.895,127.93,127.885,127.925,461799999.0
2009-03-30 14:13:00,127.925,128.01,127.92,127.93,682999999.0
2009-03-30 14:14:00,127.92,127.94,127.875,127.925,471600000.0
2009-03-30 14:15:00,127.92,128.02,127.915,127.995,807600000.0
2009-03-30 14:16:00,127.995,127.995,127.97,127.995,447800000.0
2009-03-30 14:17:00,127.98,128.02,127.95,128.01,578300000.0
2009-03-30 14:18:00,128.01,128.02,127.935,127.97,607200001.0
2009-03-30 14:19:00,127.975,128.005,127.955,127.99,395199999.0
2009-03-30 14:20:00,127.98,128.035,127.94,128.02,555300001.0
2009-03-30 14:21:00,128.02,128.02,127.93,127.98,528800001.0
2009-03-30 14:22:00,127.97,128.01,127.915,127.96,506200000.0
2009-03-30 14:23:00,127.96,127.975,127.925,127.94,587200000.0
2009-03-30 14:24:00,127.945,127.98,127.94,127.955,395200001.0
2009-03-30 14:25:00,127.95,128.005,127.95,127.96,389600000.0
2009-03-30 14:26:00,127.965,128.04,127.955,128.015,679400000.0
2009-03-30 14:27:00,128.01,128.01,127.955,127.985,551799999.0
2009-03-30 14:28:00,127.99,128.05,127.985,128.015,522200000.0
2009-03-30 14:29:00,128.015,128.03,128.005,128.02,366400000.0
2009-03-30 14:30:00,128.02,128.03,128.0,128.03,244800001.0
2009-03-30 14:31:00,128.035,128.095,128.035,128.085,567400000.0
2009-03-30 14:32:00,128.085,128.085,128.065,128.075,161800000.0
2009-03-30 14:33:00,128.07,128.12,128.07,128.095,490600000.0
2009-03-30 14:34:00,128.1,128.12,128.065,128.07,708000000.0
2009-03-30 14:35:00,128.07,128.075,127.99,127.995,731400003.0
2009-03-30 14:36:00,127.995,128.02,127.99,128.01,421000001.0
2009-03-30 14:37:00,128.005,128.03,128.0,128.03,333999999.0
2009-03-30 14:38:00,128.02,128.03,128.0,128.0,214000000.0
2009-03-30 14:39:00,128.0,128.035,128.0,128.015,371200004.0
2009-03-30 14:40:00,128.015,128.055,128.01,128.025,615600003.0
2009-03-30 14:41:00,128.02,128.08,128.0,128.0,422600000.0
2009-03-30 14:42:00,128.0,128.03,128.0,128.015,536400002.0
2009-03-30 14:43:00,128.015,128.025,127.98,128.01,512600000.0
2009-03-30 14:44:00,128.01,128.01,127.98,127.995,131800001.0
2009-03-30 14:45:00,127.995,128.025,127.975,128.0,596199995.0
2009-03-30 14:46:00,127.995,128.005,127.98,128.005,629200000.0
2009-03-30 14:47:00,128.01,128.015,127.945,127.945,603900000.0
2009-03-30 14:48:00,127.945,127.955,127.915,127.93,693400000.0
2009-03-30 14:49:00,127.93,127.94,127.86,127.87,542800001.0
2009-03-30 14:50:00,127.87,127.88,127.85,127.865,310200000.0
2009-03-30 14:51:00,127.86,127.955,127.86,127.94,522200001.0
2009-03-30 14:52:00,127.935,127.975,127.915,127.93,543800000.0
2009-03-30 14:53:00,127.925,127.97,127.92,127.93,641600002.0
2009-03-30 14:54:00,127.93,127.95,127.9,127.95,401000000.0
2009-03-30 14:55:00,127.96,127.975,127.88,127.89,364200002.0
2009-03-30 14:56:00,127.89,127.895,127.84,127.875,580000002.0
2009-03-30 14:57:00,127.875,127.875,127.82,127.84,499400002.0
2009-03-30 14:58:00,127.835,127.86,127.805,127.805,716600005.0
2009-03-30 14:59:00,127.8,127.835,127.77,127.77,686600002.0
2009-03-30 15:00:00,127.765,127.8,127.745,127.8,437200000.0
2009-03-30 15:01:00,127.8,127.82,127.775,127.8,288000001.0
2009-03-30 15:02:00,127.8,127.82,127.785,127.79,474200001.0
2009-03-30 15:03:00,127.795,127.815,127.785,127.8,488000000.0
2009-03-30 15:04:00,127.8,127.83,127.8,127.82,247400000.0
2009-03-30 15:05:00,127.82,127.835,127.81,127.825,357800000.0
2009-03-30 15:06:00,127.82,127.865,127.795,127.81,580800000.0
2009-03-30 15:07:00,127.81,127.825,127.805,127.815,192600001.0
2009-03-30 15:08:00,127.815,127.86,127.805,127.85,382000000.0
2009-03-30 15:09:00,127.85,127.88,127.83,127.835,546599999.0
2009-03-30 15:10:00,127.835,127.86,127.785,127.795,389100000.0
2009-03-30 15:11:00,127.795,127.815,127.75,127.75,378200000.0
2009-03-30 15:12:00,127.75,127.75,127.67,127.69,396400001.0
2009-03-30 15:13:00,127.7,127.705,127.665,127.675,416400000.0
2009-03-30 15:14:00,127.675,127.695,127.67,127.68,291200000.0
2009-03-30 15:15:00,127.675,127.68,127.645,127.66,306600000.0
2009-03-30 15:16:00,127.655,127.695,127.64,127.64,389000000.0
2009-03-30 15:17:00,127.64,127.68,127.625,127.68,395000000.0
2009-03-30 15:18:00,127.68,127.705,127.665,127.705,466200000.0
2009-03-30 15:19:00,127.705,127.715,127.58,127.58,678400001.0
2009-03-30 15:20:00,127.575,127.6,127.515,127.52,595200001.0
2009-03-30 15:21:00,127.52,127.525,127.4,127.4,432800000.0
2009-03-30 15:22:00,127.41,127.41,127.365,127.4,333000000.0
2009-03-30 15:23:00,127.405,127.41,127.31,127.325,711400002.0
2009-03-30 15:24:00,127.325,127.36,127.305,127.35,570800000.0
2009-03-30 15:25:00,127.35,127.37,127.34,127.355,744200001.0
2009-03-30 15:26:00,127.355,127.395,127.35,127.395,506200000.0
2009-03-30 15:27:00,127.395,127.465,127.38,127.38,498600001.0
2009-03-30 15:28:00,127.38,127.45,127.355,127.425,876800000.0
2009-03-30 15:29:00,127.425,127.55,127.425,127.55,608399999.0
2009-03-30 15:30:00,127.55,127.555,127.47,127.47,599500000.0
2009-03-30 15:31:00,127.465,127.465,127.395,127.44,506600000.0
2009-03-30 15:32:00,127.45,127.465,127.395,127.395,460900000.0
2009-03-30 15:33:00,127.39,127.54,127.39,127.54,595800000.0
2009-03-30 15:34:00,127.53,127.58,127.53,127.57,452800000.0
2009-03-30 15:35:00,127.575,127.58,127.52,127.58,663600001.0
2009-03-30 15:36:00,127.58,127.595,127.55,127.58,459400003.0
2009-03-30 15:37:00,127.58,127.59,127.52,127.555,533200002.0
2009-03-30 15:38:00,127.555,127.57,127.535,127.56,434200001.0
2009-03-30 15:39:00,127.56,127.56,127.5,127.535,504800002.0
2009-03-30 15:40:00,127.535,127.55,127.48,127.51,558000001.0
2009-03-30 15:41:00,127.515,127.53,127.46,127.485,377800000.0
2009-03-30 15:42:00,127.475,127.495,127.465,127.47,184400000.0
2009-03-30 15:43:00,127.46,127.46,127.3,127.32,401400000.0
2009-03-30 15:44:00,127.32,127.33,127.17,127.17,622699999.0
2009-03-30 15:45:00,127.17,127.19,127.115,127.185,616000002.0
2009-03-30 15:46:00,127.185,127.23,127.175,127.215,407199997.0
2009-03-30 15:47:00,127.215,127.355,127.21,127.34,573000000.0
2009-03-30 15:48:00,127.345,127.42,127.325,127.4,392200000.0
2009-03-30 15:49:00,127.405,127.41,127.33,127.33,513800000.0
2009-03-30 15:50:00,127.34,127.34,127.28,127.315,707800000.0
2009-03-30 15:51:00,127.315,127.315,127.275,127.285,716000000.0
2009-03-30 15:52:00,127.295,127.355,127.195,127.195,645100000.0
2009-03-30 15:53:00,127.195,127.225,127.155,127.205,568599999.0
2009-03-30 15:54:00,127.205,127.27,127.17,127.215,655900000.0
2009-03-30 15:55:00,127.215,127.265,127.165,127.17,540800000.0
2009-03-30 15:56:00,127.17,127.225,127.145,127.15,649600001.0
2009-03-30 15:57:00,127.155,127.2,127.145,127.195,813200000.0
2009-03-30 15:58:00,127.195,127.25,127.19,127.225,604800001.0
2009-03-30 15:59:00,127.24,127.28,127.2,127.27,554600000.0
2009-03-30 16:00:00,127.27,127.3,127.225,127.29,735799999.0
2009-03-30 16:01:00,127.29,127.325,127.215,127.215,613600000.0
2009-03-30 16:02:00,127.21,127.235,127.19,127.19,426200000.0
2009-03-30 16:03:00,127.19,127.2,127.155,127.175,476400000.0
2009-03-30 16:04:00,127.18,127.23,127.175,127.195,625200001.0
2009-03-30 16:05:00,127.19,127.195,127.135,127.14,539199999.0
2009-03-30 16:06:00,127.14,127.175,127.05,127.08,475400000.0
2009-03-30 16:07:00,127.08,127.125,127.08,127.105,756200000.0
2009-03-30 16:08:00,127.105,127.22,127.085,127.14,861099999.0
2009-03-30 16:09:00,127.135,127.27,127.125,127.27,884399999.0
2009-03-30 16:10:00,127.275,127.33,127.255,127.33,455200000.0
2009-03-30 16:11:00,127.32,127.33,127.28,127.285,651400000.0
2009-03-30 16:12:00,127.285,127.295,127.205,127.205,606200001.0
2009-03-30 16:13:00,127.21,127.275,127.205,127.225,691799999.0
2009-03-30 16:14:00,127.22,127.235,127.205,127.23,510800002.0
2009-03-30 16:15:00,127.22,127.23,127.2,127.21,408000000.0
2009-03-30 16:16:00,127.21,127.28,127.21,127.27,440999999.0
2009-03-30 16:17:00,127.275,127.295,127.26,127.265,607799999.0
2009-03-30 16:18:00,127.265,127.31,127.25,127.3,728200002.0
2009-03-30 16:19:00,127.3,127.305,127.26,127.27,734400001.0
2009-03-30 16:20:00,127.27,127.29,127.19,127.19,493600000.0
2009-03-30 16:21:00,127.19,127.19,127.14,127.145,676800000.0
2009-03-30 16:22:00,127.15,127.23,127.145,127.22,456600000.0
2009-03-30 16:23:00,127.22,127.285,127.215,127.27,439300000.0
2009-03-30 16:24:00,127.27,127.295,127.265,127.265,478600000.0
2009-03-30 16:25:00,127.265,127.315,127.265,127.3,553200001.0
2009-03-30 16:26:00,127.3,127.38,127.3,127.375,674199999.0
2009-03-30 16:27:00,127.375,127.405,127.355,127.365,621000000.0
2009-03-30 16:28:00,127.365,127.375,127.33,127.36,458800000.0
2009-03-30 16:29:00,127.355,127.37,127.32,127.325,677800001.0
2009-03-30 16:30:00,127.325,127.325,127.15,127.17,703400000.0
2009-03-30 16:31:00,127.17,127.2,127.135,127.145,653399999.0
2009-03-30 16:32:00,127.15,127.17,127.03,127.075,507800000.0
2009-03-30 16:33:00,127.07,127.135,127.06,127.12,590000000.0
2009-03-30 16:34:00,127.115,127.22,127.115,127.18,745299999.0
2009-03-30 16:35:00,127.18,127.32,127.17,127.31,792800000.0
2009-03-30 16:36:00,127.31,127.335,127.23,127.235,663199999.0
2009-03-30 16:37:00,127.24,127.285,127.23,127.23,635000000.0
2009-03-30 16:38:00,127.23,127.255,127.19,127.22,837599998.0
2009-03-30 16:39:00,127.22,127.3,127.21,127.295,447400000.0
2009-03-30 16:40:00,127.3,127.395,127.3,127.385,892800001.0
2009-03-30 16:41:00,127.385,127.39,127.32,127.36,586400001.0
2009-03-30 16:42:00,127.36,127.45,127.36,127.45,655400000.0
2009-03-30 16:43:00,127.45,127.465,127.43,127.455,513200000.0
2009-03-30 16:44:00,127.46,127.48,127.43,127.43,429800000.0
2009-03-30 16:45:00,127.43,127.43,127.305,127.32,496400000.0
2009-03-30 16:46:00,127.325,127.33,127.25,127.27,423200001.0
2009-03-30 16:47:00,127.275,127.35,127.27,127.35,702799999.0
2009-03-30 16:48:00,127.355,127.455,127.355,127.455,809199999.0
2009-03-30 16:49:00,127.45,127.52,127.44,127.485,498900001.0
2009-03-30 16:50:00,127.485,127.49,127.435,127.47,373000000.0
2009-03-30 16:51:00,127.465,127.505,127.455,127.49,410700000.0
2009-03-30 16:52:00,127.49,127.55,127.455,127.53,544399999.0
2009-03-30 16:53:00,127.53,127.56,127.515,127.54,520600000.0
2009-03-30 16:54:00,127.545,127.55,127.485,127.5,744200000.0
2009-03-30 16:55:00,127.5,127.53,127.47,127.53,604800000.0
2009-03-30 16:56:00,127.535,127.585,127.535,127.56,460000000.0
2009-03-30 16:57:00,127.56,127.575,127.56,127.56,305800000.0
2009-03-30 16:58:00,127.565,127.615,127.55,127.605,610000000.0
2009-03-30 16:59:00,127.605,127.635,127.545,127.545,739600000.0
2009-03-30 17:00:00,127.535,127.6,127.51,127.53,758800000.0
2009-03-30 17:01:00,127.52,127.535,127.485,127.49,626800001.0
2009-03-30 17:02:00,127.49,127.49,127.45,127.45,556600000.0
2009-03-30 17:03:00,127.445,127.52,127.42,127.495,525000000.0
2009-03-30 17:04:00,127.495,127.55,127.49,127.55,430000000.0
2009-03-30 17:05:00,127.545,127.55,127.5,127.51,302599999.0
2009-03-30 17:06:00,127.51,127.52,127.46,127.475,575600000.0
2009-03-30 17:07:00,127.48,127.485,127.405,127.42,405700000.0
2009-03-30 17:08:00,127.405,127.43,127.385,127.415,499200001.0
2009-03-30 17:09:00,127.415,127.435,127.375,127.39,643800000.0
2009-03-30 17:10:00,127.375,127.425,127.3,127.305,663399996.0
2009-03-30 17:11:00,127.305,127.315,127.295,127.305,473600000.0
2009-03-30 17:12:00,127.315,127.505,127.315,127.505,646000000.0
2009-03-30 17:13:00,127.5,127.515,127.47,127.5,528800001.0
2009-03-30 17:14:00,127.495,127.5,127.44,127.475,484400000.0
2009-03-30 17:15:00,127.475,127.48,127.455,127.465,388800000.0
2009-03-30 17:16:00,127.475,127.54,127.465,127.54,313000001.0
2009-03-30 17:17:00,127.54,127.56,127.515,127.53,594400000.0
2009-03-30 17:18:00,127.54,127.545,127.52,127.545,306999999.0
2009-03-30 17:19:00,127.545,127.62,127.54,127.62,412200000.0
2009-03-30 17:20:00,127.62,127.78,127.62,127.76,517200000.0
2009-03-30 17:21:00,127.755,127.95,127.755,127.945,557900000.0
2009-03-30 17:22:00,127.945,127.985,127.89,127.89,735900000.0
2009-03-30 17:23:00,127.89,127.935,127.865,127.865,526400000.0
2009-03-30 17:24:00,127.865,127.865,127.715,127.77,510700000.0
2009-03-30 17:25:00,127.77,127.81,127.755,127.79,582600001.0
2009-03-30 17:26:00,127.79,127.85,127.75,127.755,621600000.0
2009-03-30 17:27:00,127.755,127.77,127.685,127.705,514000000.0
2009-03-30 17:28:00,127.72,127.76,127.68,127.685,575400000.0
2009-03-30 17:29:00,127.68,127.715,127.665,127.7,559200000.0
2009-03-30 17:30:00,127.695,127.76,127.67,127.71,727200000.0
2009-03-30 17:31:00,127.71,127.725,127.645,127.645,506600000.0
2009-03-30 17:32:00,127.645,127.65,127.535,127.555,572600000.0
2009-03-30 17:33:00,127.555,127.61,127.545,127.61,338200000.0
2009-03-30 17:34:00,127.62,127.64,127.595,127.595,433199999.0
2009-03-30 17:35:00,127.59,127.635,127.585,127.615,414400000.0
2009-03-30 17:36:00,127.62,127.64,127.56,127.58,561000000.0
2009-03-30 17:37:00,127.575,127.625,127.56,127.615,654799999.0
2009-03-30 17:38:00,127.625,127.68,127.625,127.68,588800001.0
2009-03-30 17:39:00,127.68,127.68,127.645,127.645,519800000.0
2009-03-30 17:40:00,127.65,127.65,127.5,127.51,430200000.0
2009-03-30 17:41:00,127.515,127.515,127.46,127.5,617600001.0
2009-03-30 17:42:00,127.5,127.645,127.475,127.635,702900000.0
2009-03-30 17:43:00,127.63,127.7,127.625,127.69,532799999.0
2009-03-30 17:44:00,127.695,127.805,127.695,127.72,477800000.0
2009-03-30 17:45:00,127.72,127.77,127.69,127.77,450800000.0
2009-03-30 17:46:00,127.75,127.77,127.72,127.73,583300000.0
2009-03-30 17:47:00,127.73,127.78,127.73,127.75,336600000.0
2009-03-30 17:48:00,127.75,127.87,127.745,127.87,530200000.0
2009-03-30 17:49:00,127.87,128.035,127.86,128.02,585900000.0
2009-03-30 17:50:00,128.025,128.065,127.995,128.045,569000002.0
2009-03-30 17:51:00,128.045,128.085,128.005,128.08,547000001.0
2009-03-30 17:52:00,128.075,128.09,128.035,128.035,437999999.0
2009-03-30 17:53:00,128.03,128.05,127.98,127.98,584200000.0
2009-03-30 17:54:00,127.98,127.98,127.93,127.95,427400000.0
2009-03-30 17:55:00,127.94,127.95,127.88,127.9,459200000.0
2009-03-30 17:56:00,127.9,127.95,127.9,127.95,280800000.0
2009-03-30 17:57:00,127.94,127.96,127.88,127.945,536600000.0
2009-03-30 17:58:00,127.95,128.07,127.945,128.065,404800000.0
2009-03-30 17:59:00,128.06,128.11,128.05,128.075,481799999.0
2009-03-30 18:00:00,128.075,128.105,127.89,128.01,594400000.0
2009-03-30 18:01:00,128.015,128.08,127.96,127.985,526700000.0
2009-03-30 18:02:00,127.985,128.1,127.95,128.085,502700000.0
2009-03-30 18:03:00,128.08,128.08,127.95,127.96,499700000.0
2009-03-30 18:04:00,127.955,128.1,127.955,127.98,395300000.0
2009-03-30 18:05:00,127.98,128.085,127.965,128.03,318200000.0
2009-03-30 18:06:00,128.025,128.08,128.0,128.08,359800000.0
2009-03-30 18:07:00,128.085,128.155,128.035,128.04,330400000.0
2009-03-30 18:08:00,128.04,128.09,128.03,128.03,156000000.0
2009-03-30 18:09:00,128.03,128.045,128.03,128.045,121200000.0
2009-03-30 18:10:00,128.04,128.065,128.01,128.01,149000000.0
2009-03-30 18:11:00,128.01,128.035,127.95,127.99,207400000.0
2009-03-30 18:12:00,127.995,128.0,127.98,127.99,90400000.0
2009-03-30 18:13:00,127.985,128.0,127.96,127.96,90800000.0
2009-03-30 18:14:00,127.96,127.96,127.905,127.925,112800000.0
2009-03-30 18:15:00,127.93,127.935,127.9,127.9,100200000.0
2009-03-30 18:16:00,127.91,127.96,127.91,127.945,127400000.0
2009-03-30 18:17:00,127.945,127.955,127.93,127.95,130600000.0
2009-03-30 18:18:00,127.95,128.17,127.95,128.16,287800000.0
2009-03-30 18:19:00,128.15,128.16,128.12,128.15,168000000.0
2009-03-30 18:20:00,128.15,128.18,128.095,128.105,133000000.0
2009-03-30 18:21:00,128.105,128.14,128.105,128.12,111800000.0
2009-03-30 18:22:00,128.125,128.13,128.1,128.11,94800000.0
2009-03-30 18:23:00,128.1,128.125,128.095,128.1,97800000.0
2009-03-30 18:24:00,128.1,128.18,128.1,128.17,162600000.0
2009-03-30 18:25:00,128.17,128.2,128.15,128.195,164200000.0
2009-03-30 18:26:00,128.19,128.23,128.175,128.23,190800000.0
2009-03-30 18:27:00,128.225,128.225,128.195,128.205,206600000.0
2009-03-30 18:28:00,128.205,128.22,128.18,128.19,136600000.0
2009-03-30 18:29:00,128.19,128.195,128.15,128.16,299000000.0
2009-03-30 18:30:00,128.16,128.16,128.13,128.13,264600000.0
2009-03-30 18:31:00,128.13,128.13,128.055,128.055,152200000.0
2009-03-30 18:32:00,128.06,128.07,127.985,128.01,120800000.0
2009-03-30 18:33:00,128.01,128.01,127.98,127.98,121900000.0
2009-03-30 18:34:00,127.985,128.03,127.97,128.025,225000000.0
2009-03-30 18:35:00,128.03,128.08,128.025,128.08,214600000.0
2009-03-30 18:36:00,128.085,128.175,128.085,128.165,343000000.0
2009-03-30 18:37:00,128.165,128.17,128.11,128.135,262400000.0
2009-03-30 18:38:00,128.135,128.145,128.105,128.125,343600000.0
2009-03-30 18:39:00,128.12,128.165,128.12,128.14,249400000.0
2009-03-30 18:40:00,128.135,128.15,128.135,128.15,185400000.0
2009-03-30 18:41:00,128.15,128.155,128.12,128.13,141600000.0
2009-03-30 18:42:00,128.13,128.15,128.13,128.14,277800000.0
2009-03-30 18:43:00,128.18,128.27,128.17,128.27,334400000.0
2009-03-30 18:44:00,128.27,128.27,128.24,128.26,180900000.0
2009-03-30 18:45:00,128.25,128.26,128.245,128.25,89000000.0
2009-03-30 18:46:00,128.255,128.255,128.16,128.195,137600000.0
2009-03-30 18:47:00,128.195,128.225,128.195,128.215,100000000.0
2009-03-30 18:48:00,128.225,128.285,128.195,128.285,161000000.0
2009-03-30 18:49:00,128.285,128.3,128.265,128.3,91600000.0
2009-03-30 18:50:00,128.295,128.305,128.255,128.26,113100000.0
2009-03-30 18:51:00,128.26,128.28,128.25,128.25,128800000.0
2009-03-30 18:52:00,128.24,128.255,128.235,128.245,67400000.0
2009-03-30 18:53:00,128.245,128.265,128.21,128.265,109600000.0
2009-03-30 18:54:00,128.26,128.29,128.19,128.275,208200000.0
2009-03-30 18:55:00,128.27,128.28,128.245,128.245,142800000.0
2009-03-30 18:56:00,128.255,128.275,128.245,128.26,168400000.0
2009-03-30 18:57:00,128.255,128.275,128.245,128.255,204200000.0
2009-03-30 18:58:00,128.255,128.255,128.205,128.205,181800000.0
2009-03-30 18:59:00,128.21,128.27,128.2,128.24,145400000.0
2009-03-30 19:00:00,128.245,128.25,128.2,128.2,101600000.0
2009-03-30 19:01:00,128.21,128.25,128.21,128.235,116600000.0
2009-03-30 19:02:00,128.23,128.305,128.23,128.3,113300000.0
2009-03-30 19:03:00,128.305,128.305,128.275,128.28,152000000.0
2009-03-30 19:04:00,128.28,128.28,128.205,128.215,200600000.0
2009-03-30 19:05:00,128.21,128.225,128.18,128.18,204800000.0
2009-03-30 19:06:00,128.18,128.18,128.15,128.165,245600000.0
2009-03-30 19:07:00,128.17,128.19,128.165,128.175,146000000.0
2009-03-30 19:08:00,128.185,128.19,128.165,128.175,121600000.0
2009-03-30 19:09:00,128.17,128.18,128.155,128.17,182000000.0
2009-03-30 19:10:00,128.165,128.195,128.16,128.17,163800000.0
2009-03-30 19:11:00,128.17,128.2,128.155,128.185,168400000.0
2009-03-30 19:12:00,128.195,128.21,128.19,128.195,132000000.0
2009-03-30 19:13:00,128.2,128.265,128.195,128.26,209000000.0
2009-03-30 19:14:00,128.26,128.265,128.23,128.26,264700000.0
2009-03-30 19:15:00,128.26,128.27,128.245,128.26,119000000.0
2009-03-30 19:16:00,128.255,128.27,128.25,128.26,75600000.0
2009-03-30 19:17:00,128.255,128.26,128.21,128.21,48000000.0
2009-03-30 19:18:00,128.21,128.22,128.14,128.145,55200000.0
2009-03-30 19:19:00,128.145,128.145,128.1,128.105,104800000.0
2009-03-30 19:20:00,128.1,128.15,128.1,128.145,66400000.0
2009-03-30 19:21:00,128.14,128.18,128.135,128.15,82800000.0
2009-03-30 19:22:00,128.15,128.16,128.135,128.14,47400000.0
2009-03-30 19:23:00,128.145,128.15,128.125,128.125,47000000.0
2009-03-30 19:24:00,128.125,128.125,128.085,128.09,109200000.0
2009-03-30 19:25:00,128.095,128.105,128.08,128.08,67800000.0
2009-03-30 19:26:00,128.08,128.135,128.075,128.135,99000000.0
2009-03-30 19:27:00,128.125,128.135,128.105,128.12,136000000.0
2009-03-30 19:28:00,128.13,128.16,128.12,128.16,145400000.0
2009-03-30 19:29:00,128.15,128.15,128.135,128.15,275200000.0
2009-03-30 19:30:00,128.145,128.18,128.145,128.165,174400000.0
2009-03-30 19:31:00,128.165,128.175,128.155,128.165,137800000.0
2009-03-30 19:32:00,128.175,128.2,128.175,128.19,105000000.0
2009-03-30 19:33:00,128.195,128.225,128.19,128.215,83600000.0
2009-03-30 19:34:00,128.22,128.24,128.145,128.15,228400000.0
2009-03-30 19:35:00,128.15,128.15,128.05,128.06,155400000.0
2009-03-30 19:36:00,128.06,128.07,128.0,128.0,90900000.0
2009-03-30 19:37:00,127.985,128.005,127.96,127.99,124200000.0
2009-03-30 19:38:00,127.995,128.02,127.98,128.0,225600000.0
2009-03-30 19:39:00,127.995,128.015,127.96,127.96,196600000.0
2009-03-30 19:40:00,127.96,128.0,127.96,128.0,91800000.0
2009-03-30 19:41:00,127.99,127.995,127.96,127.98,137800000.0
2009-03-30 19:42:00,127.995,128.01,127.93,127.935,395300000.0
2009-03-30 19:43:00,127.94,127.95,127.925,127.95,159000000.0
2009-03-30 19:44:00,127.955,127.99,127.935,127.94,106900000.0
2009-03-30 19:45:00,127.94,127.94,127.88,127.885,276600000.0
2009-03-30 19:46:00,127.895,127.935,127.895,127.9,239000000.0
2009-03-30 19:47:00,127.885,127.885,127.795,127.805,256100000.0
2009-03-30 19:48:00,127.81,127.83,127.8,127.81,206600000.0
2009-03-30 19:49:00,127.805,127.81,127.76,127.765,180800000.0
2009-03-30 19:50:00,127.765,127.795,127.76,127.77,130800000.0
2009-03-30 19:51:00,127.77,127.78,127.725,127.77,98600000.0
2009-03-30 19:52:00,127.77,127.78,127.745,127.78,92800000.0
2009-03-30 19:53:00,127.77,127.78,127.71,127.72,160200000.0
2009-03-30 19:54:00,127.72,127.73,127.595,127.635,219100000.0
2009-03-30 19:55:00,127.635,127.67,127.625,127.63,316000003.0
2009-03-30 19:56:00,127.63,127.63,127.555,127.57,163800000.0
2009-03-30 19:57:00,127.57,127.595,127.54,127.54,113400000.0
2009-03-30 19:58:00,127.545,127.58,127.545,127.56,172800000.0
2009-03-30 19:59:00,127.565,127.64,127.565,127.635,175000000.0
2009-03-30 20:00:00,127.635,127.66,127.61,127.645,231400000.0
2009-03-30 20:01:00,127.655,127.76,127.655,127.75,385000000.0
2009-03-30 20:02:00,127.755,127.785,127.735,127.755,289800000.0
2009-03-30 20:03:00,127.76,127.765,127.665,127.67,280100000.0
2009-03-30 20:04:00,127.68,127.69,127.63,127.675,179200000.0
2009-03-30 20:05:00,127.675,127.71,127.66,127.7,147000000.0
2009-03-30 20:06:00,127.7,127.75,127.635,127.73,319200000.0
2009-03-30 20:07:00,127.73,127.75,127.68,127.72,332100000.0
2009-03-30 20:08:00,127.71,127.73,127.655,127.73,487699999.0
2009-03-30 20:09:00,127.73,127.73,127.62,127.63,346300000.0
2009-03-30 20:10:00,127.62,127.635,127.58,127.605,442000000.0
2009-03-30 20:11:00,127.605,127.635,127.58,127.62,259100000.0
2009-03-30 20:12:00,127.63,127.645,127.615,127.635,101400000.0
2009-03-30 20:13:00,127.64,127.685,127.64,127.665,258400000.0
2009-03-30 20:14:00,127.665,127.675,127.66,127.665,228200000.0
2009-03-30 20:15:00,127.665,127.72,127.66,127.695,269200000.0
2009-03-30 20:16:00,127.69,127.715,127.685,127.71,128200000.0
2009-03-30 20:17:00,127.715,127.76,127.705,127.745,142800000.0
2009-03-30 20:18:00,127.74,127.74,127.7,127.72,308000000.0
2009-03-30 20:19:00,127.735,127.78,127.725,127.745,256200000.0
2009-03-30 20:20:00,127.745,127.745,127.7,127.725,190600000.0
2009-03-30 20:21:00,127.73,127.735,127.71,127.72,215600000.0
2009-03-30 20:22:00,127.72,127.72,127.695,127.695,259400000.0
2009-03-30 20:23:00,127.7,127.74,127.69,127.72,137800000.0
2009-03-30 20:24:00,127.73,127.75,127.72,127.74,49000000.0
2009-03-30 20:25:00,127.74,127.78,127.725,127.74,278000000.0
2009-03-30 20:26:00,127.735,127.75,127.66,127.675,138400000.0
2009-03-30 20:27:00,127.675,127.72,127.675,127.715,126800000.0
2009-03-30 20:28:00,127.71,127.71,127.675,127.685,148400000.0
2009-03-30 20:29:00,127.69,127.72,127.675,127.71,181200000.0
2009-03-30 20:30:00,127.715,127.715,127.62,127.66,235700000.0
2009-03-30 20:31:00,127.66,127.67,127.645,127.66,99600000.0
2009-03-30 20:32:00,127.66,127.66,127.635,127.66,74600000.0
2009-03-30 20:33:00,127.66,127.735,127.62,127.735,252000000.0
2009-03-30 20:34:00,127.735,127.78,127.715,127.77,96400000.0
2009-03-30 20:35:00,127.77,127.77,127.735,127.75,98600000.0
2009-03-30 20:36:00,127.745,127.75,127.725,127.745,126200000.0
2009-03-30 20:37:00,127.75,127.775,127.735,127.735,301400000.0
2009-03-30 20:38:00,127.74,127.75,127.735,127.74,135000000.0
2009-03-30 20:39:00,127.75,127.75,127.71,127.715,235400000.0
2009-03-30 20:40:00,127.715,127.73,127.66,127.68,248800000.0
2009-03-30 20:41:00,127.67,127.69,127.645,127.675,223200000.0
2009-03-30 20:42:00,127.675,127.685,127.65,127.66,200000000.0
2009-03-30 20:43:00,127.66,127.67,127.61,127.62,310800000.0
2009-03-30 20:44:00,127.615,127.635,127.59,127.6,258800000.0
2009-03-30 20:45:00,127.6,127.64,127.595,127.64,139600000.0
2009-03-30 20:46:00,127.63,127.67,127.62,127.635,88000000.0
2009-03-30 20:47:00,127.65,127.65,127.625,127.64,42400000.0
2009-03-30 20:48:00,127.64,127.73,127.605,127.705,182500000.0
2009-03-30 20:49:00,127.705,127.835,127.68,127.83,243999999.0
2009-03-30 20:50:00,127.815,127.82,127.755,127.79,354400000.0
2009-03-30 20:51:00,127.795,127.87,127.765,127.87,220400000.0
2009-03-30 20:52:00,127.87,127.9,127.835,127.88,238200000.0
2009-03-30 20:53:00,127.885,127.89,127.86,127.875,186200000.0
2009-03-30 20:54:00,127.87,127.875,127.855,127.87,91400000.0
2009-03-30 20:55:00,127.87,127.88,127.865,127.87,164400000.0
2009-03-30 20:56:00,127.87,127.895,127.87,127.885,149500000.0
2009-03-30 20:57:00,127.885,127.9,127.825,127.835,308100000.0
2009-03-30 20:58:00,127.83,127.875,127.82,127.865,127200000.0
2009-03-30 20:59:00,127.855,127.865,127.75,127.755,335600000.0
2009-03-30 21:00:00,127.755,127.78,127.75,127.77,210600000.0
2009-03-30 21:01:00,127.77,127.785,127.765,127.77,143200000.0
2009-03-30 21:02:00,127.775,127.81,127.775,127.805,33400000.0
2009-03-30 21:03:00,127.82,127.835,127.805,127.82,109400000.0
2009-03-30 21:04:00,127.83,127.84,127.82,127.835,125000000.0
2009-03-30 21:05:00,127.83,127.85,127.83,127.845,16400000.0
2009-03-30 21:06:00,127.845,127.855,127.835,127.855,17800000.0
2009-03-30 21:07:00,127.855,127.895,127.855,127.885,45800000.0
2009-03-30 21:08:00,127.885,127.91,127.875,127.905,105200000.0
2009-03-30 21:09:00,127.905,127.96,127.9,127.96,149200000.0
2009-03-30 21:10:00,127.965,128.025,127.965,128.005,142400000.0
2009-03-30 21:11:00,128.005,128.055,128.0,128.045,176400000.0
2009-03-30 21:12:00,128.07,128.145,128.07,128.115,343300000.0
2009-03-30 21:13:00,128.125,128.155,128.09,128.15,253500000.0
2009-03-30 21:14:00,128.155,128.265,128.155,128.26,223000000.0
2009-03-30 21:15:00,128.265,128.285,128.23,128.265,293500000.0
2009-03-30 21:16:00,128.27,128.275,128.23,128.245,132600000.0
2009-03-30 21:17:00,128.24,128.24,128.095,128.1,144800000.0
2009-03-30 21:18:00,128.1,128.1,128.045,128.055,128800000.0
2009-03-30 21:19:00,128.06,128.115,128.035,128.105,140400000.0
2009-03-30 21:20:00,128.1,128.1,128.055,128.07,147000000.0
2009-03-30 21:21:00,128.075,128.095,128.075,128.08,93999999.0
2009-03-30 21:22:00,128.085,128.11,128.075,128.075,88400000.0
2009-03-30 21:23:00,128.07,128.155,128.07,128.145,155600000.0
2009-03-30 21:24:00,128.145,128.165,128.1,128.115,78200000.0
2009-03-30 21:25:00,128.115,128.12,128.035,128.06,85600000.0
2009-03-30 21:26:00,128.055,128.12,128.055,128.085,160200000.0
2009-03-30 21:27:00,128.085,128.1,128.065,128.075,86500000.0
2009-03-30 21:28:00,128.075,128.135,128.075,128.11,120200000.0
2009-03-30 21:29:00,128.09,128.09,128.06,128.075,54000000.0
2009-03-30 21:30:00,128.08,128.16,128.075,128.115,119400000.0
2009-03-30 21:31:00,128.12,128.13,128.105,128.105,55000000.0
2009-03-30 21:32:00,128.1,128.105,128.08,128.105,159000000.0
2009-03-30 21:33:00,128.11,128.11,128.065,128.09,109600000.0
2009-03-30 21:34:00,128.105,128.135,128.105,128.105,115200000.0
2009-03-30 21:35:00,128.105,128.105,128.095,128.095,33800000.0
2009-03-30 21:36:00,128.095,128.115,128.07,128.105,87600000.0
2009-03-30 21:37:00,128.095,128.12,128.06,128.06,104800000.0
2009-03-30 21:38:00,128.075,128.075,128.045,128.045,72800000.0
2009-03-30 21:39:00,128.05,128.05,128.0,128.02,62000000.0
2009-03-30 21:40:00,128.015,128.055,128.01,128.02,207800000.0
2009-03-30 21:41:00,128.03,128.115,128.025,128.09,75600000.0
2009-03-30 21:42:00,128.07,128.08,128.055,128.075,41800000.0
2009-03-30 21:43:00,128.08,128.08,128.025,128.025,96200000.0
2009-03-30 21:44:00,128.04,128.06,128.025,128.045,57400000.0
2009-03-30 21:45:00,128.05,128.1,128.04,128.1,118800000.0
2009-03-30 21:46:00,128.115,128.13,128.115,128.125,78600000.0
2009-03-30 21:47:00,128.125,128.195,128.125,128.18,156200000.0
2009-03-30 21:48:00,128.175,128.19,128.15,128.17,100600000.0
2009-03-30 21:49:00,128.155,128.155,128.13,128.145,69400000.0
2009-03-30 21:50:00,128.14,128.145,128.125,128.14,62600000.0
2009-03-30 21:51:00,128.135,128.175,128.135,128.17,48000000.0
2009-03-30 21:52:00,128.17,128.18,128.115,128.145,95000000.0
2009-03-30 21:53:00,128.145,128.145,128.125,128.14,29600000.0
2009-03-30 21:54:00,128.14,128.195,128.12,128.19,97400000.0
2009-03-30 21:55:00,128.19,128.195,128.17,128.17,46800000.0
2009-03-30 21:56:00,128.17,128.175,128.15,128.15,52800000.0
2009-03-30 21:57:00,128.15,128.21,128.15,128.205,64000000.0
2009-03-30 21:58:00,128.21,128.275,128.21,128.275,75600000.0
2009-03-30 21:59:00,128.275,128.325,128.275,128.31,88600000.0
2009-03-30 22:00:00,128.31,128.325,128.285,128.285,94200000.0
2009-03-30 22:01:00,128.285,128.285,128.26,128.26,49800000.0
2009-03-30 22:02:00,128.255,128.26,128.215,128.22,15400000.0
2009-03-30 22:03:00,128.23,128.235,128.22,128.235,11600000.0
2009-03-30 22:04:00,128.245,128.255,128.24,128.245,72200000.0
2009-03-30 22:05:00,128.25,128.25,128.24,128.24,25600000.0
2009-03-30 22:06:00,128.245,128.26,128.245,128.26,44200000.0
2009-03-30 22:07:00,128.26,128.265,128.245,128.255,37600000.0
2009-03-30 22:08:00,128.25,128.26,128.185,128.22,78200000.0
2009-03-30 22:09:00,128.22,128.24,128.22,128.225,27200000.0
2009-03-30 22:10:00,128.225,128.235,128.225,128.225,36800000.0
2009-03-30 22:11:00,128.23,128.23,128.215,128.22,24600000.0
2009-03-30 22:12:00,128.22,128.225,128.205,128.21,70800000.0
2009-03-30 22:13:00,128.21,128.23,128.21,128.215,19400000.0
2009-03-30 22:14:00,128.215,128.245,128.21,128.22,21400000.0
2009-03-30 22:15:00,128.24,128.25,128.21,128.245,48600000.0
2009-03-30 22:16:00,128.245,128.25,128.23,128.245,26600000.0
2009-03-30 22:17:00,128.245,128.275,128.225,128.26,55000000.0
2009-03-30 22:18:00,128.26,128.27,128.23,128.26,44400000.0
2009-03-30 22:19:00,128.27,128.29,128.265,128.265,51800000.0
2009-03-30 22:20:00,128.275,128.335,128.235,128.25,116800000.0
2009-03-30 22:21:00,128.265,128.28,128.23,128.27,69400000.0
2009-03-30 22:22:00,128.27,128.3,128.27,128.285,101000000.0
2009-03-30 22:23:00,128.28,128.3,128.275,128.285,51000000.0
2009-03-30 22:24:00,128.275,128.33,128.275,128.33,62800000.0
2009-03-30 22:25:00,128.325,128.325,128.19,128.205,112800000.0
2009-03-30 22:26:00,128.205,128.21,128.165,128.18,122800000.0
2009-03-30 22:27:00,128.18,128.2,128.175,128.2,65800000.0
2009-03-30 22:28:00,128.2,128.2,128.175,128.175,24000000.0
2009-03-30 22:29:00,128.175,128.2,128.175,128.2,53800000.0
2009-03-30 22:30:00,128.205,128.215,128.19,128.195,121600000.0
2009-03-30 22:31:00,128.195,128.195,128.17,128.17,72200000.0
2009-03-30 22:32:00,128.17,128.175,128.155,128.17,67600000.0
2009-03-30 22:33:00,128.17,128.17,128.15,128.155,23400000.0
2009-03-30 22:34:00,128.155,128.18,128.155,128.18,37400000.0
2009-03-30 22:35:00,128.175,128.18,128.16,128.18,42400000.0
2009-03-30 22:36:00,128.18,128.18,128.175,128.175,3000000.0
2009-03-30 22:37:00,128.18,128.2,128.175,128.195,25000000.0
2009-03-30 22:38:00,128.2,128.215,128.18,128.205,52800000.0
2009-03-30 22:39:00,128.21,128.215,128.195,128.195,70400000.0
2009-03-30 22:40:00,128.195,128.195,128.195,128.195,35800000.0
2009-03-30 22:41:00,128.205,128.22,128.195,128.22,147400000.0
2009-03-30 22:42:00,128.22,128.225,128.22,128.225,61000000.0
2009-03-30 22:43:00,128.225,128.23,128.225,128.225,32400000.0
2009-03-30 22:44:00,128.225,128.23,128.225,128.23,5400000.0
2009-03-30 22:45:00,128.23,128.295,128.225,128.295,63600000.0
2009-03-30 22:46:00,128.3,128.33,128.3,128.325,52400000.0
2009-03-30 22:47:00,128.325,128.38,128.315,128.34,35800000.0
2009-03-30 22:48:00,128.35,128.36,128.325,128.355,59000000.0
2009-03-30 22:49:00,128.35,128.355,128.345,128.345,26200000.0
2009-03-30 22:50:00,128.345,128.345,128.32,128.325,30400000.0
2009-03-30 22:51:00,128.32,128.325,128.32,128.32,4400000.0
2009-03-30 22:52:00,128.325,128.325,128.32,128.32,3200000.0
2009-03-30 22:53:00,128.315,128.325,128.3,128.32,39600000.0
2009-03-30 22:54:00,128.315,128.315,128.29,128.305,35800000.0
2009-03-30 22:55:00,128.31,128.315,128.305,128.315,19600000.0
2009-03-30 22:56:00,128.31,128.355,128.31,128.355,45200000.0
2009-03-30 22:57:00,128.36,128.375,128.36,128.37,112200000.0
2009-03-30 22:58:00,128.37,128.37,128.36,128.365,55200000.0
2009-03-30 22:59:00,128.365,128.375,128.345,128.345,82000000.0
2009-03-30 23:00:00,128.34,128.34,128.34,128.34,1600000.0
2009-03-30 23:01:00,128.38,128.38,128.38,128.38,21600000.0
2009-03-30 23:02:00,128.38,128.385,128.38,128.38,74600000.0
2009-03-30 23:03:00,128.38,128.39,128.38,128.385,119400000.0
2009-03-30 23:04:00,128.385,128.43,128.385,128.42,112000000.0
2009-03-30 23:05:00,128.42,128.42,128.375,128.39,165200000.0
2009-03-30 23:06:00,128.39,128.41,128.385,128.385,39800000.0
2009-03-30 23:07:00,128.385,128.41,128.37,128.395,193600000.0
2009-03-30 23:08:00,128.395,128.395,128.395,128.395,7200000.0
2009-03-30 23:09:00,128.395,128.395,128.395,128.395,36000000.0
2009-03-30 23:10:00,128.395,128.42,128.375,128.395,259100000.0
2009-03-30 23:11:00,128.385,128.435,128.365,128.4,276200000.0
2009-03-30 23:12:00,128.38,128.41,128.38,128.4,116000000.0
2009-03-30 23:13:00,128.405,128.425,128.4,128.425,144200000.0
2009-03-30 23:14:00,128.425,128.425,128.4,128.405,48600000.0
2009-03-30 23:15:00,128.405,128.415,128.405,128.41,11000000.0
2009-03-30 23:16:00,128.405,128.41,128.405,128.41,3800000.0
2009-03-30 23:17:00,128.4,128.4,128.4,128.4,14400000.0
2009-03-30 23:18:00,128.405,128.415,128.395,128.41,44200000.0
2009-03-30 23:19:00,128.42,128.435,128.405,128.41,17400000.0
2009-03-30 23:20:00,128.41,128.475,128.41,128.435,68800000.0
2009-03-30 23:21:00,128.425,128.44,128.4,128.42,53200000.0
2009-03-30 23:22:00,128.43,128.44,128.415,128.435,112200000.0
2009-03-30 23:23:00,128.43,128.44,128.425,128.43,26200000.0
2009-03-30 23:24:00,128.44,128.475,128.42,128.47,37000000.0
2009-03-30 23:25:00,128.47,128.485,128.47,128.48,19800000.0
2009-03-30 23:26:00,128.48,128.49,128.46,128.485,36500000.0
2009-03-30 23:27:00,128.475,128.48,128.475,128.475,8000000.0
2009-03-30 23:28:00,128.47,128.475,128.47,128.475,28300000.0
2009-03-30 23:29:00,128.48,128.49,128.48,128.485,43400000.0
2009-03-30 23:30:00,128.485,128.485,128.455,128.48,10500000.0
2009-03-30 23:31:00,128.48,128.495,128.45,128.475,25900000.0
2009-03-30 23:32:00,128.445,128.455,128.425,128.435,66000000.0
2009-03-30 23:33:00,128.43,128.43,128.425,128.425,40000000.0
2009-03-30 23:34:00,128.43,128.445,128.42,128.445,19200000.0
2009-03-30 23:35:00,128.445,128.46,128.44,128.45,15400000.0
2009-03-30 23:36:00,128.47,128.47,128.435,128.44,32700000.0
2009-03-30 23:37:00,128.44,128.465,128.43,128.43,61500000.0
2009-03-30 23:38:00,128.445,128.445,128.42,128.425,93300000.0
2009-03-30 23:39:00,128.465,128.465,128.42,128.43,49600000.0
2009-03-30 23:40:00,128.43,128.445,128.415,128.43,158200000.0
2009-03-30 23:41:00,128.44,128.455,128.435,128.455,32800000.0
2009-03-30 23:42:00,128.46,128.46,128.455,128.455,16400000.0
2009-03-30 23:43:00,128.455,128.47,128.455,128.465,28000000.0
2009-03-30 23:44:00,128.47,128.48,128.395,128.445,40800000.0
2009-03-30 23:45:00,128.465,128.48,128.44,128.46,17200000.0
2009-03-30 23:46:00,128.435,128.45,128.42,128.445,21800000.0
2009-03-30 23:47:00,128.445,128.45,128.415,128.45,47000000.0
2009-03-30 23:48:00,128.45,128.46,128.415,128.46,37000000.0
2009-03-30 23:49:00,128.46,128.46,128.435,128.46,19400000.0
2009-03-30 23:50:00,128.435,128.47,128.435,128.46,42600000.0
2009-03-30 23:51:00,128.465,128.49,128.455,128.485,29000000.0
2009-03-30 23:52:00,128.49,128.535,128.475,128.48,166300000.0
2009-03-30 23:53:00,128.48,128.495,128.48,128.495,22000000.0
2009-03-30 23:54:00,128.47,128.53,128.465,128.53,79200000.0
2009-03-30 23:55:00,128.53,128.53,128.505,128.51,17400000.0
2009-03-30 23:56:00,128.51,128.525,128.51,128.52,12200000.0
2009-03-30 23:57:00,128.515,128.6,128.51,128.575,212800000.0
2009-03-30 23:58:00,128.57,128.665,128.55,128.665,134200000.0
2009-03-30 23:59:00,128.65,128.66,128.64,128.65,45800000.0
2009-03-31 00:00:00,128.65,128.805,128.64,128.8,188200000.0
2009-03-31 00:01:00,128.81,128.905,128.75,128.89,260000000.0
2009-03-31 00:02:00,128.89,128.925,128.875,128.92,160600000.0
2009-03-31 00:03:00,128.915,128.915,128.805,128.805,117400000.0
2009-03-31 00:04:00,128.8,128.8,128.705,128.705,206200000.0
2009-03-31 00:05:00,128.695,128.74,128.695,128.71,62000000.0
2009-03-31 00:06:00,128.715,128.72,128.645,128.645,196800000.0
2009-03-31 00:07:00,128.64,128.645,128.57,128.61,155800000.0
2009-03-31 00:08:00,128.61,128.645,128.61,128.63,86800000.0
2009-03-31 00:09:00,128.635,128.64,128.63,128.64,51600000.0
2009-03-31 00:10:00,128.64,128.64,128.635,128.635,11400000.0
2009-03-31 00:11:00,128.625,128.645,128.625,128.64,17600000.0
2009-03-31 00:12:00,128.645,128.645,128.64,128.64,3200000.0
2009-03-31 00:13:00,128.635,128.635,128.635,128.635,10000000.0
2009-03-31 00:14:00,128.64,128.645,128.625,128.63,38600000.0
2009-03-31 00:15:00,128.62,128.63,128.56,128.565,198600000.0
2009-03-31 00:16:00,128.565,128.565,128.545,128.545,17600000.0
2009-03-31 00:17:00,128.545,128.57,128.505,128.56,85800000.0
2009-03-31 00:18:00,128.545,128.57,128.53,128.55,193200000.0
2009-03-31 00:19:00,128.55,128.55,128.495,128.51,147200000.0
2009-03-31 00:20:00,128.51,128.51,128.49,128.49,26000000.0
2009-03-31 00:21:00,128.5,128.505,128.5,128.5,28200000.0
2009-03-31 00:22:00,128.5,128.5,128.5,128.5,5400000.0
2009-03-31 00:23:00,128.5,128.5,128.5,128.5,43400000.0
2009-03-31 00:24:00,128.5,128.5,128.47,128.47,28200000.0
2009-03-31 00:25:00,128.485,128.485,128.47,128.47,3200000.0
2009-03-31 00:26:00,128.445,128.46,128.43,128.455,14400000.0
2009-03-31 00:27:00,128.46,128.46,128.43,128.44,67000000.0
2009-03-31 00:28:00,128.455,128.455,128.42,128.42,147400000.0
2009-03-31 00:29:00,128.42,128.445,128.42,128.445,38000000.0
2009-03-31 00:30:00,128.445,128.45,128.41,128.45,160000000.0
2009-03-31 00:31:00,128.45,128.45,128.41,128.41,45000000.0
2009-03-31 00:32:00,128.415,128.415,128.365,128.385,157400000.0
2009-03-31 00:33:00,128.385,128.385,128.38,128.38,14000000.0
2009-03-31 00:34:00,128.38,128.38,128.36,128.365,48200000.0
2009-03-31 00:35:00,128.365,128.365,128.355,128.36,51000000.0
2009-03-31 00:36:00,128.36,128.39,128.36,128.375,120200000.0
2009-03-31 00:37:00,128.4,128.405,128.36,128.365,46200000.0
2009-03-31 00:38:00,128.365,128.365,128.365,128.365,14200000.0
2009-03-31 00:39:00,128.38,128.44,128.38,128.44,63800000.0
2009-03-31 00:40:00,128.445,128.52,128.445,128.51,112800000.0
2009-03-31 00:41:00,128.515,128.535,128.51,128.535,92200000.0
2009-03-31 00:42:00,128.53,128.57,128.525,128.57,86600000.0
2009-03-31 00:43:00,128.56,128.57,128.555,128.565,61000000.0
2009-03-31 00:44:00,128.57,128.57,128.565,128.57,23000000.0
2009-03-31 00:45:00,128.565,128.565,128.43,128.45,138800000.0
2009-03-31 00:46:00,128.45,128.45,128.435,128.435,146200000.0
2009-03-31 00:47:00,128.435,128.45,128.435,128.45,133000000.0
2009-03-31 00:48:00,128.48,128.485,128.47,128.47,22400000.0
2009-03-31 00:49:00,128.455,128.455,128.455,128.455,34200000.0
2009-03-31 00:50:00,128.455,128.455,128.43,128.435,137500000.0
2009-03-31 00:51:00,128.44,128.46,128.435,128.44,193800000.0
2009-03-31 00:52:00,128.435,128.435,128.435,128.435,42000000.0
2009-03-31 00:53:00,128.44,128.445,128.44,128.445,3200000.0
2009-03-31 00:54:00,128.44,128.455,128.435,128.435,92200000.0
2009-03-31 00:55:00,128.435,128.438,128.426,128.432,63600000.0
2009-03-31 00:56:00,128.44,128.455,128.425,128.425,63600000.0
2009-03-31 00:57:00,128.435,128.465,128.435,128.465,67800000.0
2009-03-31 00:58:00,128.46,128.485,128.46,128.48,30200000.0
2009-03-31 00:59:00,128.47,128.485,128.47,128.47,23400000.0
2009-03-31 01:00:00,128.47,128.47,128.45,128.455,127600000.0
2009-03-31 01:01:00,128.45,128.45,128.43,128.445,98800000.0
2009-03-31 01:02:00,128.445,128.455,128.42,128.425,126000000.0
2009-03-31 01:03:00,128.435,128.435,128.42,128.425,43200000.0
2009-03-31 01:04:00,128.425,128.425,128.42,128.425,44400000.0
2009-03-31 01:05:00,128.43,128.45,128.425,128.43,173200000.0
2009-03-31 01:06:00,128.425,128.445,128.41,128.415,68000000.0
2009-03-31 01:07:00,128.41,128.41,128.38,128.405,122400000.0
2009-03-31 01:08:00,128.41,128.415,128.41,128.41,23600000.0
2009-03-31 01:09:00,128.415,128.425,128.37,128.37,71200000.0
2009-03-31 01:10:00,128.365,128.375,128.365,128.375,32600000.0
2009-03-31 01:11:00,128.38,128.425,128.38,128.425,139000000.0
2009-03-31 01:12:00,128.42,128.425,128.415,128.425,40200000.0
2009-03-31 01:13:00,128.415,128.43,128.415,128.425,16600000.0
2009-03-31 01:14:00,128.415,128.425,128.415,128.415,17200000.0
2009-03-31 01:15:00,128.405,128.405,128.4,128.405,57200000.0
2009-03-31 01:16:00,128.405,128.405,128.4,128.4,23000000.0
2009-03-31 01:17:00,128.4,128.4,128.4,128.4,28400000.0
2009-03-31 01:18:00,128.4,128.445,128.395,128.43,117900000.0
2009-03-31 01:19:00,128.43,128.43,128.415,128.42,15400000.0
2009-03-31 01:20:00,128.395,128.415,128.36,128.36,103200000.0
2009-03-31 01:21:00,128.365,128.385,128.365,128.385,34800000.0
2009-03-31 01:22:00,128.38,128.38,128.38,128.38,28600000.0
2009-03-31 01:23:00,128.38,128.38,128.37,128.37,17200000.0
2009-03-31 01:24:00,128.365,128.365,128.35,128.35,46800000.0
2009-03-31 01:25:00,128.35,128.365,128.29,128.295,96900000.0
2009-03-31 01:26:00,128.3,128.3,128.3,128.3,34200000.0
2009-03-31 01:27:00,128.3,128.3,128.23,128.24,82200000.0
2009-03-31 01:28:00,128.24,128.27,128.215,128.27,161900000.0
2009-03-31 01:29:00,128.27,128.31,128.27,128.31,244800000.0
2009-03-31 01:30:00,128.31,128.335,128.265,128.325,99000000.0
2009-03-31 01:31:00,128.33,128.36,128.295,128.35,135800000.0
2009-03-31 01:32:00,128.345,128.385,128.345,128.36,66400000.0
2009-03-31 01:33:00,128.365,128.385,128.365,128.385,29600000.0
2009-03-31 01:34:00,128.39,128.405,128.375,128.405,32600000.0
2009-03-31 01:35:00,128.405,128.405,128.4,128.4,14800000.0
2009-03-31 01:36:00,128.395,128.405,128.395,128.405,22200000.0
2009-03-31 01:37:00,128.41,128.445,128.4,128.44,75800000.0
2009-03-31 01:38:00,128.44,128.45,128.435,128.44,56400000.0
2009-03-31 01:39:00,128.43,128.44,128.405,128.41,34400000.0
2009-03-31 01:40:00,128.41,128.415,128.405,128.405,12000000.0
2009-03-31 01:41:00,128.395,128.405,128.385,128.395,25100000.0
2009-03-31 01:42:00,128.395,128.41,128.395,128.405,39400000.0
2009-03-31 01:43:00,128.395,128.395,128.395,128.395,1600000.0
2009-03-31 01:44:00,128.39,128.415,128.39,128.415,8800000.0
2009-03-31 01:45:00,128.42,128.475,128.42,128.465,135400000.0
2009-03-31 01:46:00,128.465,128.47,128.4,128.425,88100000.0
2009-03-31 01:47:00,128.415,128.42,128.395,128.42,32000000.0
2009-03-31 01:48:00,128.405,128.425,128.375,128.38,55600000.0
2009-03-31 01:49:00,128.38,128.39,128.345,128.375,72200000.0
2009-03-31 01:50:00,128.375,128.39,128.355,128.365,55000000.0
2009-03-31 01:51:00,128.36,128.39,128.36,128.39,80400000.0
2009-03-31 01:52:00,128.385,128.425,128.385,128.42,163000000.0
2009-03-31 01:53:00,128.425,128.45,128.425,128.44,45000000.0
2009-03-31 01:54:00,128.435,128.455,128.43,128.455,17800000.0
2009-03-31 01:55:00,128.45,128.52,128.44,128.52,64000000.0
2009-03-31 01:56:00,128.525,128.565,128.505,128.54,64000000.0
2009-03-31 01:57:00,128.535,128.55,128.47,128.48,196300000.0
2009-03-31 01:58:00,128.48,128.48,128.43,128.455,50200000.0
2009-03-31 01:59:00,128.46,128.48,128.445,128.445,51400000.0
2009-03-31 02:00:00,128.455,128.495,128.445,128.47,204200000.0
2009-03-31 02:01:00,128.475,128.49,128.465,128.485,110200000.0
2009-03-31 02:02:00,128.475,128.5,128.465,128.495,79600000.0
2009-03-31 02:03:00,128.5,128.5,128.42,128.42,139200000.0
2009-03-31 02:04:00,128.42,128.425,128.385,128.395,222000000.0
2009-03-31 02:05:00,128.41,128.44,128.38,128.41,203600000.0
2009-03-31 02:06:00,128.415,128.43,128.405,128.425,66200000.0
2009-03-31 02:07:00,128.42,128.46,128.42,128.46,145600000.0
2009-03-31 02:08:00,128.465,128.625,128.465,128.61,345000000.0
2009-03-31 02:09:00,128.61,128.66,128.585,128.66,80800000.0
2009-03-31 02:10:00,128.66,128.795,128.66,128.77,265800000.0
2009-03-31 02:11:00,128.775,128.825,128.76,128.81,363800000.0
2009-03-31 02:12:00,128.81,128.845,128.8,128.845,381600000.0
2009-03-31 02:13:00,128.845,128.87,128.83,128.83,186200000.0
2009-03-31 02:14:00,128.835,128.855,128.82,128.85,194200000.0
2009-03-31 02:15:00,128.855,128.88,128.82,128.83,154000000.0
2009-03-31 02:16:00,128.835,128.835,128.8,128.805,321600000.0
2009-03-31 02:17:00,128.8,128.815,128.775,128.775,206600000.0
2009-03-31 02:18:00,128.78,128.79,128.735,128.78,196000000.0
2009-03-31 02:19:00,128.775,128.79,128.73,128.75,301800000.0
2009-03-31 02:20:00,128.75,128.78,128.73,128.745,208000000.0
2009-03-31 02:21:00,128.75,128.78,128.735,128.755,165800000.0
2009-03-31 02:22:00,128.755,128.785,128.745,128.76,94800000.0
2009-03-31 02:23:00,128.765,128.84,128.765,128.825,112200000.0
2009-03-31 02:24:00,128.82,128.825,128.795,128.815,95200000.0
2009-03-31 02:25:00,128.81,128.81,128.775,128.78,73800000.0
2009-03-31 02:26:00,128.8,128.805,128.78,128.78,167800000.0
2009-03-31 02:27:00,128.775,128.775,128.74,128.755,160800000.0
2009-03-31 02:28:00,128.765,128.795,128.73,128.785,111400000.0
2009-03-31 02:29:00,128.78,128.82,128.77,128.82,100800000.0
2009-03-31 02:30:00,128.82,128.875,128.81,128.875,167200000.0
2009-03-31 02:31:00,128.875,128.89,128.83,128.875,168600000.0
2009-03-31 02:32:00,128.87,128.88,128.85,128.855,112000000.0
2009-03-31 02:33:00,128.855,128.855,128.8,128.815,106200000.0
2009-03-31 02:34:00,128.815,128.815,128.735,128.77,209600000.0
2009-03-31 02:35:00,128.775,128.855,128.775,128.815,139600000.0
2009-03-31 02:36:00,128.815,128.87,128.815,128.86,137600000.0
2009-03-31 02:37:00,128.86,128.94,128.85,128.91,295200000.0
2009-03-31 02:38:00,128.91,128.925,128.87,128.905,109400000.0
2009-03-31 02:39:00,128.905,128.98,128.9,128.975,308000000.0
2009-03-31 02:40:00,128.975,128.985,128.94,128.96,167400000.0
2009-03-31 02:41:00,128.965,128.995,128.93,128.995,240800000.0
2009-03-31 02:42:00,128.985,129.175,128.985,129.165,365400000.0
2009-03-31 02:43:00,129.175,129.175,129.025,129.03,401300000.0
2009-03-31 02:44:00,129.03,129.14,129.03,129.13,272800000.0
2009-03-31 02:45:00,129.16,129.175,129.105,129.115,171600000.0
2009-03-31 02:46:00,129.105,129.22,129.1,129.19,369000000.0
2009-03-31 02:47:00,129.2,129.28,129.16,129.28,276300000.0
2009-03-31 02:48:00,129.28,129.325,129.28,129.295,268600000.0
2009-03-31 02:49:00,129.285,129.385,129.275,129.33,397200000.0
2009-03-31 02:50:00,129.33,129.44,129.33,129.415,305800000.0
2009-03-31 02:51:00,129.415,129.425,129.33,129.36,351600000.0
2009-03-31 02:52:00,129.36,129.42,129.36,129.395,391800000.0
2009-03-31 02:53:00,129.38,129.535,129.36,129.525,470800000.0
2009-03-31 02:54:00,129.54,129.745,129.505,129.74,508260000.0
2009-03-31 02:55:00,129.74,129.81,129.575,129.6,996099986.0
2009-03-31 02:56:00,129.6,129.6,129.46,129.485,543200000.0
2009-03-31 02:57:00,129.49,129.53,129.46,129.485,502500000.0
2009-03-31 02:58:00,129.495,129.495,129.425,129.43,443200000.0
2009-03-31 02:59:00,129.43,129.45,129.39,129.415,240200000.0
2009-03-31 03:00:00,129.4,129.505,129.4,129.49,342400000.0
2009-03-31 03:01:00,129.485,129.545,129.485,129.53,244200000.0
2009-03-31 03:02:00,129.53,129.835,129.53,129.835,598400002.0
2009-03-31 03:03:00,129.83,129.95,129.815,129.85,430500000.0
2009-03-31 03:04:00,129.85,129.885,129.74,129.88,273200000.0
2009-03-31 03:05:00,129.88,129.88,129.8,129.83,176200000.0
2009-03-31 03:06:00,129.83,129.865,129.825,129.825,205400000.0
2009-03-31 03:07:00,129.82,129.82,129.77,129.785,318400000.0
2009-03-31 03:08:00,129.785,129.785,129.645,129.67,247100000.0
2009-03-31 03:09:00,129.66,129.675,129.61,129.62,391600000.0
2009-03-31 03:10:00,129.62,129.71,129.62,129.7,197200000.0
2009-03-31 03:11:00,129.7,129.7,129.635,129.635,178800000.0
2009-03-31 03:12:00,129.645,129.645,129.53,129.53,270100000.0
2009-03-31 03:13:00,129.53,129.56,129.51,129.51,254200000.0
2009-03-31 03:14:00,129.51,129.54,129.505,129.53,240000000.0
2009-03-31 03:15:00,129.52,129.54,129.5,129.52,398800000.0
2009-03-31 03:16:00,129.52,129.635,129.52,129.63,315600000.0
2009-03-31 03:17:00,129.63,129.635,129.575,129.6,220600000.0
2009-03-31 03:18:00,129.605,129.62,129.53,129.53,272500000.0
2009-03-31 03:19:00,129.535,129.555,129.485,129.54,251000000.0
2009-03-31 03:20:00,129.54,129.585,129.525,129.525,216000000.0
2009-03-31 03:21:00,129.53,129.53,129.485,129.495,276500000.0
2009-03-31 03:22:00,129.495,129.495,129.45,129.46,287400000.0
2009-03-31 03:23:00,129.46,129.46,129.45,129.45,155800000.0
2009-03-31 03:24:00,129.45,129.51,129.45,129.475,212000000.0
2009-03-31 03:25:00,129.47,129.485,129.46,129.485,123600000.0
2009-03-31 03:26:00,129.48,129.48,129.45,129.47,140000000.0
2009-03-31 03:27:00,129.47,129.51,129.44,129.44,308400000.0
2009-03-31 03:28:00,129.44,129.45,129.415,129.435,228600000.0
2009-03-31 03:29:00,129.435,129.435,129.41,129.415,115200000.0
2009-03-31 03:30:00,129.415,129.52,129.415,129.52,223200000.0
2009-03-31 03:31:00,129.52,129.52,129.51,129.515,54800000.0
2009-03-31 03:32:00,129.51,129.525,129.51,129.52,109800000.0
2009-03-31 03:33:00,129.525,129.525,129.505,129.505,91400000.0
2009-03-31 03:34:00,129.515,129.525,129.485,129.495,165000000.0
2009-03-31 03:35:00,129.5,129.5,129.475,129.48,149400000.0
2009-03-31 03:36:00,129.48,129.48,129.44,129.455,88400000.0
2009-03-31 03:37:00,129.455,129.5,129.44,129.5,187400000.0
2009-03-31 03:38:00,129.51,129.59,129.51,129.59,179600000.0
2009-03-31 03:39:00,129.585,129.67,129.585,129.67,233400000.0
2009-03-31 03:40:00,129.66,129.68,129.655,129.675,330800000.0
2009-03-31 03:41:00,129.67,129.675,129.655,129.66,208400000.0
2009-03-31 03:42:00,129.66,129.68,129.62,129.68,286200000.0
2009-03-31 03:43:00,129.68,129.68,129.625,129.655,225200000.0
2009-03-31 03:44:00,129.655,129.73,129.655,129.73,182400000.0
2009-03-31 03:45:00,129.725,129.76,129.69,129.695,125400000.0
2009-03-31 03:46:00,129.685,129.685,129.645,129.645,73800000.0
2009-03-31 03:47:00,129.645,129.675,129.64,129.655,66500000.0
2009-03-31 03:48:00,129.65,129.65,129.575,129.58,177800000.0
2009-03-31 03:49:00,129.58,129.615,129.565,129.6,248400000.0
2009-03-31 03:50:00,129.6,129.61,129.59,129.61,163200000.0
2009-03-31 03:51:00,129.61,129.62,129.595,129.62,144400000.0
2009-03-31 03:52:00,129.62,129.73,129.615,129.72,169200000.0
2009-03-31 03:53:00,129.72,129.77,129.67,129.77,234800000.0
2009-03-31 03:54:00,129.77,129.83,129.75,129.815,354800000.0
2009-03-31 03:55:00,129.82,129.89,129.81,129.88,326800000.0
2009-03-31 03:56:00,129.885,129.915,129.865,129.875,352800000.0
2009-03-31 03:57:00,129.885,130.0,129.85,130.0,375500000.0
2009-03-31 03:58:00,130.0,130.06,130.0,130.03,435400000.0
2009-03-31 03:59:00,130.02,130.04,129.95,129.965,283400000.0
2009-03-31 04:00:00,129.965,129.97,129.88,129.895,284000000.0
2009-03-31 04:01:00,129.895,129.96,129.895,129.925,303000000.0
2009-03-31 04:02:00,129.925,129.925,129.875,129.88,192800000.0
2009-03-31 04:03:00,129.88,129.885,129.85,129.885,194200000.0
2009-03-31 04:04:00,129.885,129.92,129.88,129.885,180200000.0
2009-03-31 04:05:00,129.88,129.88,129.84,129.84,115000000.0
2009-03-31 04:06:00,129.845,129.845,129.8,129.8,199400000.0
2009-03-31 04:07:00,129.785,129.82,129.785,129.805,175900000.0
2009-03-31 04:08:00,129.805,129.805,129.75,129.755,358200000.0
2009-03-31 04:09:00,129.765,129.92,129.755,129.9,360600000.0
2009-03-31 04:10:00,129.905,129.98,129.895,129.98,322900000.0
2009-03-31 04:11:00,129.975,129.975,129.875,129.88,284800000.0
2009-03-31 04:12:00,129.885,129.885,129.84,129.855,145800000.0
2009-03-31 04:13:00,129.855,129.97,129.855,129.97,87200000.0
2009-03-31 04:14:00,129.97,130.005,129.955,129.995,362600000.0
2009-03-31 04:15:00,129.995,130.05,129.995,130.01,265000000.0
2009-03-31 04:16:00,130.015,130.025,129.93,129.985,224000000.0
2009-03-31 04:17:00,129.98,130.0,129.9,129.9,220600000.0
2009-03-31 04:18:00,129.9,129.905,129.85,129.865,197400000.0
2009-03-31 04:19:00,129.865,129.875,129.835,129.85,190000000.0
2009-03-31 04:20:00,129.85,129.86,129.815,129.86,148600000.0
2009-03-31 04:21:00,129.865,129.905,129.855,129.895,261200000.0
2009-03-31 04:22:00,129.89,129.915,129.885,129.9,98600000.0
2009-03-31 04:23:00,129.9,129.93,129.895,129.92,132200000.0
2009-03-31 04:24:00,129.92,130.015,129.915,129.97,131400000.0
2009-03-31 04:25:00,129.96,129.975,129.93,129.93,192000000.0
2009-03-31 04:26:00,129.94,129.95,129.93,129.95,80400000.0
2009-03-31 04:27:00,129.95,129.95,129.935,129.95,124600000.0
2009-03-31 04:28:00,129.95,129.96,129.935,129.95,239800000.0
2009-03-31 04:29:00,129.95,129.96,129.935,129.935,153000000.0
2009-03-31 04:30:00,129.935,129.96,129.935,129.955,78400000.0
2009-03-31 04:31:00,129.96,129.965,129.935,129.935,69800000.0
2009-03-31 04:32:00,129.935,129.94,129.92,129.94,218000000.0
2009-03-31 04:33:00,129.93,129.93,129.895,129.91,282400000.0
2009-03-31 04:34:00,129.91,129.92,129.89,129.92,159000000.0
2009-03-31 04:35:00,129.915,129.965,129.915,129.965,143800000.0
2009-03-31 04:36:00,129.955,130.0,129.95,129.985,152000000.0
2009-03-31 04:37:00,129.99,130.085,129.975,130.085,242400000.0
2009-03-31 04:38:00,130.09,130.09,130.005,130.01,220200000.0
2009-03-31 04:39:00,130.01,130.04,129.975,130.0,198600000.0
2009-03-31 04:40:00,129.99,130.01,129.985,129.995,93600000.0
2009-03-31 04:41:00,129.99,129.995,129.975,129.99,109200000.0
2009-03-31 04:42:00,129.99,129.99,129.975,129.975,76000000.0
2009-03-31 04:43:00,129.98,129.985,129.97,129.985,83000000.0
2009-03-31 04:44:00,129.98,129.985,129.945,129.95,200400000.0
2009-03-31 04:45:00,129.95,129.95,129.885,129.91,198000000.0
2009-03-31 04:46:00,129.91,129.915,129.91,129.91,150400000.0
2009-03-31 04:47:00,129.91,129.91,129.885,129.9,140800000.0
2009-03-31 04:48:00,129.895,129.895,129.86,129.86,142600000.0
2009-03-31 04:49:00,129.855,129.865,129.845,129.86,132400000.0
2009-03-31 04:50:00,129.855,129.905,129.85,129.9,100800000.0
2009-03-31 04:51:00,129.895,129.945,129.89,129.94,122000000.0
2009-03-31 04:52:00,129.945,129.965,129.93,129.955,90100000.0
2009-03-31 04:53:00,129.95,129.95,129.94,129.95,36000000.0
2009-03-31 04:54:00,129.945,129.97,129.935,129.97,109000000.0
2009-03-31 04:55:00,129.97,129.97,129.935,129.94,104400000.0
2009-03-31 04:56:00,129.935,129.94,129.915,129.93,175000000.0
2009-03-31 04:57:00,129.94,129.945,129.93,129.94,44000000.0
2009-03-31 04:58:00,129.93,129.95,129.93,129.95,33400000.0
2009-03-31 04:59:00,129.95,129.955,129.94,129.95,175400000.0
2009-03-31 05:00:00,129.95,129.98,129.95,129.955,153600000.0
2009-03-31 05:01:00,129.955,129.965,129.925,129.925,117000000.0
2009-03-31 05:02:00,129.925,129.93,129.915,129.925,143800000.0
2009-03-31 05:03:00,129.925,129.935,129.92,129.925,32200000.0
2009-03-31 05:04:00,129.92,129.93,129.885,129.895,75800000.0
2009-03-31 05:05:00,129.9,129.9,129.835,129.84,248000000.0
2009-03-31 05:06:00,129.84,129.85,129.8,129.8,158700000.0
2009-03-31 05:07:00,129.8,129.82,129.795,129.805,140600000.0
2009-03-31 05:08:00,129.805,129.815,129.78,129.79,71000000.0
2009-03-31 05:09:00,129.79,129.795,129.77,129.77,313400000.0
2009-03-31 05:10:00,129.775,129.805,129.77,129.8,508399996.0
2009-03-31 05:11:00,129.8,129.875,129.8,129.865,138800000.0
2009-03-31 05:12:00,129.86,129.86,129.84,129.84,149600000.0
2009-03-31 05:13:00,129.84,129.845,129.82,129.84,160600000.0
2009-03-31 05:14:00,129.835,129.85,129.825,129.85,122400000.0
2009-03-31 05:15:00,129.85,129.86,129.84,129.855,154000000.0
2009-03-31 05:16:00,129.855,129.87,129.845,129.87,137000000.0
2009-03-31 05:17:00,129.875,129.945,129.875,129.945,258800000.0
2009-03-31 05:18:00,129.945,129.955,129.935,129.935,104600000.0
2009-03-31 05:19:00,129.93,129.955,129.915,129.955,116000000.0
2009-03-31 05:20:00,129.955,129.96,129.945,129.945,96200000.0
2009-03-31 05:21:00,129.945,129.99,129.94,129.99,29000000.0
2009-03-31 05:22:00,130.0,130.11,130.0,130.095,156200000.0
2009-03-31 05:23:00,130.105,130.115,130.09,130.115,224000000.0
2009-03-31 05:24:00,130.11,130.13,130.1,130.1,151200000.0
2009-03-31 05:25:00,130.1,130.105,130.085,130.095,241200000.0
2009-03-31 05:26:00,130.1,130.1,130.09,130.1,111400000.0
2009-03-31 05:27:00,130.1,130.12,130.1,130.105,96600000.0
2009-03-31 05:28:00,130.105,130.11,130.1,130.1,58600000.0
2009-03-31 05:29:00,130.1,130.1,130.08,130.08,61400000.0
2009-03-31 05:30:00,130.075,130.085,130.06,130.08,144200000.0
2009-03-31 05:31:00,130.085,130.13,130.075,130.13,129400000.0
2009-03-31 05:32:00,130.13,130.25,130.12,130.25,444800000.0
2009-03-31 05:33:00,130.25,130.35,130.19,130.265,410899999.0
2009-03-31 05:34:00,130.275,130.31,130.27,130.305,254000000.0
2009-03-31 05:35:00,130.305,130.375,130.305,130.355,347500000.0
2009-03-31 05:36:00,130.35,130.4,130.345,130.39,273200000.0
2009-03-31 05:37:00,130.385,130.43,130.37,130.415,241800000.0
2009-03-31 05:38:00,130.43,130.515,130.425,130.5,549399999.0
2009-03-31 05:39:00,130.5,130.5,130.405,130.41,198800000.0
2009-03-31 05:40:00,130.405,130.41,130.365,130.38,71800000.0
2009-03-31 05:41:00,130.375,130.435,130.365,130.425,166800000.0
2009-03-31 05:42:00,130.43,130.51,130.43,130.5,190200000.0
2009-03-31 05:43:00,130.495,130.595,130.455,130.595,267600000.0
2009-03-31 05:44:00,130.6,130.645,130.515,130.52,271200000.0
2009-03-31 05:45:00,130.52,130.64,130.52,130.605,431400000.0
2009-03-31 05:46:00,130.605,130.635,130.545,130.6,323600001.0
2009-03-31 05:47:00,130.585,130.585,130.54,130.57,162600000.0
2009-03-31 05:48:00,130.57,130.57,130.47,130.48,217400000.0
2009-03-31 05:49:00,130.48,130.485,130.47,130.475,125800000.0
2009-03-31 05:50:00,130.475,130.475,130.39,130.42,292800000.0
2009-03-31 05:51:00,130.425,130.505,130.425,130.495,157400000.0
2009-03-31 05:52:00,130.5,130.51,130.47,130.47,76800000.0
2009-03-31 05:53:00,130.465,130.465,130.405,130.44,100400000.0
2009-03-31 05:54:00,130.435,130.435,130.415,130.425,26200000.0
2009-03-31 05:55:00,130.42,130.42,130.37,130.37,124600000.0
2009-03-31 05:56:00,130.365,130.365,130.32,130.35,112200000.0
2009-03-31 05:57:00,130.35,130.365,130.35,130.36,77200000.0
2009-03-31 05:58:00,130.365,130.365,130.285,130.285,161600000.0
2009-03-31 05:59:00,130.28,130.33,130.28,130.33,312400000.0
2009-03-31 06:00:00,130.335,130.335,130.24,130.25,179000000.0
2009-03-31 06:01:00,130.24,130.25,130.225,130.24,256600000.0
2009-03-31 06:02:00,130.24,130.265,130.225,130.26,74800000.0
2009-03-31 06:03:00,130.26,130.26,130.19,130.19,129500000.0
2009-03-31 06:04:00,130.195,130.21,130.19,130.205,177200000.0
2009-03-31 06:05:00,130.2,130.31,130.2,130.305,230600000.0
2009-03-31 06:06:00,130.3,130.33,130.29,130.305,279800000.0
2009-03-31 06:07:00,130.3,130.31,130.265,130.265,165000000.0
2009-03-31 06:08:00,130.265,130.265,130.24,130.25,201800000.0
2009-03-31 06:09:00,130.25,130.25,130.23,130.235,42400000.0
2009-03-31 06:10:00,130.245,130.265,130.23,130.23,72600000.0
2009-03-31 06:11:00,130.225,130.245,130.215,130.24,86200000.0
2009-03-31 06:12:00,130.24,130.24,130.2,130.205,128200000.0
2009-03-31 06:13:00,130.2,130.2,130.165,130.175,167300000.0
2009-03-31 06:14:00,130.17,130.185,130.15,130.17,109200000.0
2009-03-31 06:15:00,130.17,130.18,130.13,130.165,132000000.0
2009-03-31 06:16:00,130.165,130.165,130.085,130.1,228000000.0
2009-03-31 06:17:00,130.1,130.11,130.055,130.105,127700000.0
2009-03-31 06:18:00,130.105,130.11,130.025,130.04,175500000.0
2009-03-31 06:19:00,130.04,130.065,130.01,130.02,117600000.0
2009-03-31 06:20:00,130.015,130.02,129.97,129.985,212200000.0
2009-03-31 06:21:00,129.97,129.995,129.94,129.94,178000000.0
2009-03-31 06:22:00,129.95,129.96,129.855,129.86,184600000.0
2009-03-31 06:23:00,129.875,129.88,129.85,129.85,175200000.0
2009-03-31 06:24:00,129.85,129.85,129.7,129.71,404000000.0
2009-03-31 06:25:00,129.71,129.765,129.705,129.745,279600000.0
2009-03-31 06:26:00,129.76,129.825,129.76,129.825,288400000.0
2009-03-31 06:27:00,129.825,129.825,129.8,129.805,138000000.0
2009-03-31 06:28:00,129.805,129.805,129.75,129.77,274400000.0
2009-03-31 06:29:00,129.775,129.81,129.745,129.81,237400000.0
2009-03-31 06:30:00,129.81,129.88,129.81,129.88,202000000.0
2009-03-31 06:31:00,129.87,129.895,129.845,129.88,242200000.0
2009-03-31 06:32:00,129.875,129.9,129.85,129.86,87800000.0
2009-03-31 06:33:00,129.84,129.855,129.8,129.8,198000000.0
2009-03-31 06:34:00,129.805,129.895,129.8,129.87,121600000.0
2009-03-31 06:35:00,129.87,129.925,129.87,129.92,120800000.0
2009-03-31 06:36:00,129.91,129.93,129.9,129.91,212200000.0
2009-03-31 06:37:00,129.91,129.935,129.895,129.895,161200000.0
2009-03-31 06:38:00,129.895,129.895,129.8,129.805,243000000.0
2009-03-31 06:39:00,129.805,129.92,129.805,129.9,94600000.0
2009-03-31 06:40:00,129.895,129.925,129.885,129.925,94400000.0
2009-03-31 06:41:00,129.93,129.985,129.9,129.905,107800000.0
2009-03-31 06:42:00,129.895,129.925,129.885,129.895,56000000.0
2009-03-31 06:43:00,129.9,129.915,129.885,129.905,120800000.0
2009-03-31 06:44:00,129.9,129.96,129.9,129.955,120800000.0
2009-03-31 06:45:00,129.955,129.985,129.945,129.97,144500000.0
2009-03-31 06:46:00,129.98,130.005,129.965,130.0,163000000.0
2009-03-31 06:47:00,130.0,130.03,129.985,130.02,217400000.0
2009-03-31 06:48:00,130.015,130.06,129.985,130.06,157200000.0
2009-03-31 06:49:00,130.06,130.06,130.02,130.055,131700000.0
2009-03-31 06:50:00,130.055,130.055,130.035,130.055,127600000.0
2009-03-31 06:51:00,130.055,130.11,130.05,130.1,187200000.0
2009-03-31 06:52:00,130.1,130.145,130.095,130.13,87400000.0
2009-03-31 06:53:00,130.135,130.145,130.085,130.09,180400000.0
2009-03-31 06:54:00,130.09,130.105,130.085,130.1,156400000.0
2009-03-31 06:55:00,130.1,130.1,130.08,130.085,100000000.0
2009-03-31 06:56:00,130.08,130.13,130.08,130.095,214600000.0
2009-03-31 06:57:00,130.09,130.095,130.07,130.08,102800000.0
2009-03-31 06:58:00,130.085,130.105,130.055,130.07,94400000.0
2009-03-31 06:59:00,130.065,130.065,130.005,130.01,162600000.0
2009-03-31 07:00:00,130.01,130.01,129.95,129.955,196200000.0
2009-03-31 07:01:00,129.96,130.015,129.93,129.96,330200000.0
2009-03-31 07:02:00,129.96,130.035,129.96,130.02,263800000.0
2009-03-31 07:03:00,130.02,130.06,130.015,130.035,160800000.0
2009-03-31 07:04:00,130.035,130.035,129.985,129.985,200800000.0
2009-03-31 07:05:00,129.985,129.995,129.955,129.975,213800000.0
2009-03-31 07:06:00,129.97,129.97,129.945,129.96,111000000.0
2009-03-31 07:07:00,129.96,129.965,129.93,129.95,295000000.0
2009-03-31 07:08:00,129.935,129.975,129.93,129.95,168400000.0
2009-03-31 07:09:00,129.945,129.955,129.925,129.93,204600000.0
2009-03-31 07:10:00,129.925,129.95,129.925,129.95,132600000.0
2009-03-31 07:11:00,129.95,129.95,129.895,129.905,123000000.0
2009-03-31 07:12:00,129.9,129.935,129.9,129.925,107200000.0
2009-03-31 07:13:00,129.93,129.95,129.915,129.94,97600000.0
2009-03-31 07:14:00,129.945,129.945,129.94,129.94,32600000.0
2009-03-31 07:15:00,129.94,129.945,129.915,129.92,127200000.0
2009-03-31 07:16:00,129.93,129.93,129.91,129.915,130000000.0
2009-03-31 07:17:00,129.915,129.925,129.9,129.92,189400000.0
2009-03-31 07:18:00,129.92,129.92,129.85,129.88,361800000.0
2009-03-31 07:19:00,129.89,129.91,129.855,129.865,213200000.0
2009-03-31 07:20:00,129.865,129.88,129.86,129.865,167600000.0
2009-03-31 07:21:00,129.865,129.865,129.84,129.855,98400000.0
2009-03-31 07:22:00,129.85,129.865,129.81,129.815,188000000.0
2009-03-31 07:23:00,129.815,129.815,129.805,129.805,46400000.0
2009-03-31 07:24:00,129.805,129.81,129.79,129.805,178800000.0
2009-03-31 07:25:00,129.805,129.82,129.8,129.81,140000000.0
2009-03-31 07:26:00,129.81,129.87,129.81,129.87,212600000.0
2009-03-31 07:27:00,129.87,129.895,129.87,129.895,78200000.0
2009-03-31 07:28:00,129.91,129.915,129.845,129.88,151500000.0
2009-03-31 07:29:00,129.88,130.0,129.88,129.98,318600000.0
2009-03-31 07:30:00,129.985,129.985,129.935,129.94,208000000.0
2009-03-31 07:31:00,129.945,129.96,129.905,129.91,121800000.0
2009-03-31 07:32:00,129.91,129.925,129.89,129.915,187400000.0
2009-03-31 07:33:00,129.915,129.925,129.815,129.83,278100000.0
2009-03-31 07:34:00,129.83,129.85,129.77,129.85,279600000.0
2009-03-31 07:35:00,129.85,129.85,129.815,129.835,81600000.0
2009-03-31 07:36:00,129.835,129.845,129.83,129.84,109800000.0
2009-03-31 07:37:00,129.84,129.84,129.82,129.835,57200000.0
2009-03-31 07:38:00,129.83,129.83,129.81,129.82,110200000.0
2009-03-31 07:39:00,129.82,129.82,129.81,129.815,97800000.0
2009-03-31 07:40:00,129.815,129.82,129.765,129.785,118000000.0
2009-03-31 07:41:00,129.78,129.805,129.78,129.795,107800000.0
2009-03-31 07:42:00,129.8,129.805,129.79,129.795,216799999.0
2009-03-31 07:43:00,129.795,129.795,129.705,129.745,177500000.0
2009-03-31 07:44:00,129.74,129.745,129.705,129.735,186600000.0
2009-03-31 07:45:00,129.745,129.745,129.73,129.73,99800000.0
2009-03-31 07:46:00,129.73,129.735,129.62,129.68,248800000.0
2009-03-31 07:47:00,129.68,129.715,129.645,129.65,134600000.0
2009-03-31 07:48:00,129.65,129.66,129.6,129.62,197400000.0
2009-03-31 07:49:00,129.615,129.62,129.46,129.485,307500000.0
2009-03-31 07:50:00,129.475,129.48,129.355,129.385,393100000.0
2009-03-31 07:51:00,129.39,129.42,129.355,129.36,344800000.0
2009-03-31 07:52:00,129.37,129.425,129.34,129.42,313600000.0
2009-03-31 07:53:00,129.425,129.53,129.42,129.52,268600000.0
2009-03-31 07:54:00,129.53,129.54,129.5,129.535,178800000.0
2009-03-31 07:55:00,129.525,129.535,129.515,129.53,168800000.0
2009-03-31 07:56:00,129.53,129.55,129.49,129.515,227400000.0
2009-03-31 07:57:00,129.515,129.525,129.475,129.475,184200000.0
2009-03-31 07:58:00,129.47,129.54,129.455,129.535,186200000.0
2009-03-31 07:59:00,129.515,129.55,129.505,129.535,159600000.0
2009-03-31 08:00:00,129.535,129.555,129.47,129.505,451000000.0
2009-03-31 08:01:00,129.505,129.545,129.505,129.52,296500000.0
2009-03-31 08:02:00,129.525,129.535,129.475,129.495,194800000.0
2009-03-31 08:03:00,129.485,129.485,129.455,129.465,91500000.0
2009-03-31 08:04:00,129.465,129.515,129.445,129.495,301200000.0
2009-03-31 08:05:00,129.495,129.55,129.465,129.55,338200000.0
2009-03-31 08:06:00,129.55,129.585,129.525,129.57,405000000.0
2009-03-31 08:07:00,129.585,129.585,129.55,129.565,208600000.0
2009-03-31 08:08:00,129.56,129.655,129.55,129.655,349400000.0
2009-03-31 08:09:00,129.655,129.825,129.65,129.81,306000000.0
2009-03-31 08:10:00,129.81,129.81,129.725,129.805,146300000.0
2009-03-31 08:11:00,129.8,129.81,129.785,129.795,70500000.0
2009-03-31 08:12:00,129.785,129.865,129.785,129.865,164100000.0
2009-03-31 08:13:00,129.865,129.945,129.865,129.895,228400000.0
2009-03-31 08:14:00,129.895,129.975,129.895,129.905,332300000.0
2009-03-31 08:15:00,129.91,129.94,129.905,129.935,142400000.0
2009-03-31 08:16:00,129.95,129.985,129.905,129.905,226700000.0
2009-03-31 08:17:00,129.92,129.93,129.885,129.915,164200000.0
2009-03-31 08:18:00,129.91,130.025,129.905,130.015,206400000.0
2009-03-31 08:19:00,130.015,130.095,130.01,130.075,177200000.0
2009-03-31 08:20:00,130.07,130.31,130.07,130.3,255600000.0
2009-03-31 08:21:00,130.305,130.32,130.26,130.27,374200000.0
2009-03-31 08:22:00,130.28,130.28,130.145,130.155,397300000.0
2009-03-31 08:23:00,130.155,130.24,130.155,130.18,563900000.0
2009-03-31 08:24:00,130.18,130.205,130.15,130.15,304800000.0
2009-03-31 08:25:00,130.15,130.15,130.12,130.12,447600000.0
2009-03-31 08:26:00,130.12,130.12,130.08,130.1,350800000.0
2009-03-31 08:27:00,130.1,130.14,130.085,130.135,271000000.0
2009-03-31 08:28:00,130.14,130.145,130.045,130.075,446800000.0
2009-03-31 08:29:00,130.065,130.14,130.065,130.095,390000000.0
2009-03-31 08:30:00,130.085,130.1,130.055,130.07,465200000.0
2009-03-31 08:31:00,130.065,130.075,130.01,130.02,879499998.0
2009-03-31 08:32:00,130.03,130.2,130.03,130.2,363800000.0
2009-03-31 08:33:00,130.205,130.4,130.205,130.28,683500000.0
2009-03-31 08:34:00,130.275,130.375,130.265,130.35,453900002.0
2009-03-31 08:35:00,130.35,130.445,130.285,130.43,590900000.0
2009-03-31 08:36:00,130.43,130.525,130.415,130.515,738800001.0
2009-03-31 08:37:00,130.515,130.55,130.36,130.37,683500001.0
2009-03-31 08:38:00,130.365,130.415,130.365,130.395,580000000.0
2009-03-31 08:39:00,130.395,130.395,130.275,130.295,573999997.0
2009-03-31 08:40:00,130.295,130.34,130.275,130.335,553400000.0
2009-03-31 08:41:00,130.335,130.345,130.255,130.255,552200000.0
2009-03-31 08:42:00,130.255,130.32,130.25,130.31,739199999.0
2009-03-31 08:43:00,130.31,130.405,130.31,130.375,810299998.0
2009-03-31 08:44:00,130.38,130.38,130.32,130.33,433200000.0
2009-03-31 08:45:00,130.33,130.335,130.315,130.315,239600000.0
2009-03-31 08:46:00,130.315,130.385,130.29,130.375,535199998.0
2009-03-31 08:47:00,130.375,130.385,130.33,130.35,511000000.0
2009-03-31 08:48:00,130.355,130.37,130.325,130.35,609100003.0
2009-03-31 08:49:00,130.35,130.36,130.32,130.32,488399999.0
2009-03-31 08:50:00,130.325,130.34,130.3,130.3,491399999.0
2009-03-31 08:51:00,130.295,130.32,130.275,130.315,715599999.0
2009-03-31 08:52:00,130.315,130.35,130.31,130.31,528200000.0
2009-03-31 08:53:00,130.305,130.305,130.15,130.155,402599999.0
2009-03-31 08:54:00,130.155,130.16,130.1,130.1,444800000.0
2009-03-31 08:55:00,130.1,130.18,130.1,130.15,706199999.0
2009-03-31 08:56:00,130.15,130.21,130.15,130.175,811799992.0
2009-03-31 08:57:00,130.185,130.195,130.175,130.185,256200000.0
2009-03-31 08:58:00,130.185,130.185,130.155,130.155,531799999.0
2009-03-31 08:59:00,130.155,130.155,130.1,130.115,352399998.0
2009-03-31 09:00:00,130.11,130.115,130.01,130.05,767399999.0
2009-03-31 09:01:00,130.05,130.105,130.02,130.065,901900002.0
2009-03-31 09:02:00,130.055,130.055,129.955,129.955,857100003.0
2009-03-31 09:03:00,129.92,129.92,129.815,129.89,836999997.0
2009-03-31 09:04:00,129.895,129.955,129.835,129.835,586700000.0
2009-03-31 09:05:00,129.835,129.85,129.79,129.85,736199998.0
2009-03-31 09:06:00,129.865,129.94,129.855,129.885,647000003.0
2009-03-31 09:07:00,129.885,129.945,129.86,129.925,727799998.0
2009-03-31 09:08:00,129.93,129.945,129.865,129.875,655200001.0
2009-03-31 09:09:00,129.875,129.965,129.87,129.965,617000001.0
2009-03-31 09:10:00,129.965,130.03,129.965,130.01,783799999.0
2009-03-31 09:11:00,130.01,130.12,130.01,130.11,629600002.0
2009-03-31 09:12:00,130.115,130.165,130.115,130.14,818699999.0
2009-03-31 09:13:00,130.145,130.24,130.145,130.17,828600001.0
2009-03-31 09:14:00,130.17,130.17,130.105,130.115,523400002.0
2009-03-31 09:15:00,130.115,130.13,130.075,130.075,387800000.0
2009-03-31 09:16:00,130.075,130.125,130.07,130.07,526200001.0
2009-03-31 09:17:00,130.07,130.08,130.035,130.04,481399999.0
2009-03-31 09:18:00,130.035,130.055,130.02,130.025,482300000.0
2009-03-31 09:19:00,130.03,130.1,130.02,130.085,685600001.0
2009-03-31 09:20:00,130.085,130.155,130.085,130.14,545800002.0
2009-03-31 09:21:00,130.145,130.16,130.065,130.07,619200000.0
2009-03-31 09:22:00,130.08,130.135,130.055,130.075,369400000.0
2009-03-31 09:23:00,130.085,130.12,130.065,130.11,388200000.0
2009-03-31 09:24:00,130.105,130.11,130.08,130.11,504400000.0
2009-03-31 09:25:00,130.115,130.165,130.095,130.14,575200001.0
2009-03-31 09:26:00,130.13,130.14,130.095,130.13,674799998.0
2009-03-31 09:27:00,130.13,130.13,130.05,130.055,628399997.0
2009-03-31 09:28:00,130.055,130.1,130.035,130.06,743600002.0
2009-03-31 09:29:00,130.05,130.11,130.03,130.095,543600001.0
2009-03-31 09:30:00,130.095,130.105,130.04,130.055,594800000.0
2009-03-31 09:31:00,130.05,130.055,130.015,130.025,723200000.0
2009-03-31 09:32:00,130.015,130.055,130.015,130.04,613100002.0
2009-03-31 09:33:00,130.05,130.055,129.93,130.005,710600000.0
2009-03-31 09:34:00,130.005,130.015,129.9,129.905,519200000.0
2009-03-31 09:35:00,129.93,129.945,129.9,129.94,399800000.0
2009-03-31 09:36:00,129.935,129.97,129.905,129.95,490799999.0
2009-03-31 09:37:00,129.945,129.95,129.86,129.86,638200001.0
2009-03-31 09:38:00,129.86,129.955,129.86,129.945,613199998.0
2009-03-31 09:39:00,129.94,129.965,129.935,129.955,233800000.0
2009-03-31 09:40:00,129.955,130.11,129.955,130.105,802200003.0
2009-03-31 09:41:00,130.105,130.105,129.985,130.085,747799998.0
2009-03-31 09:42:00,130.085,130.13,130.085,130.1,405800000.0
2009-03-31 09:43:00,130.1,130.22,130.1,130.185,747599999.0
2009-03-31 09:44:00,130.18,130.2,130.16,130.18,749400000.0
2009-03-31 09:45:00,130.18,130.26,130.18,130.255,745199999.0
2009-03-31 09:46:00,130.265,130.325,130.255,130.315,653799998.0
2009-03-31 09:47:00,130.315,130.32,130.275,130.295,489799999.0
2009-03-31 09:48:00,130.295,130.3,130.175,130.175,613000000.0
2009-03-31 09:49:00,130.175,130.245,130.175,130.245,1164599999.0
2009-03-31 09:50:00,130.245,130.405,130.245,130.38,544400000.0
2009-03-31 09:51:00,130.38,130.46,130.375,130.445,626999999.0
2009-03-31 09:52:00,130.445,130.475,130.43,130.475,661600000.0
2009-03-31 09:53:00,130.475,130.51,130.46,130.495,878399996.0
2009-03-31 09:54:00,130.495,130.555,130.465,130.51,732600003.0
2009-03-31 09:55:00,130.52,130.52,130.35,130.355,499400000.0
2009-03-31 09:56:00,130.355,130.445,130.345,130.435,589799999.0
2009-03-31 09:57:00,130.43,130.485,130.43,130.46,366400000.0
2009-03-31 09:58:00,130.475,130.5,130.455,130.49,401800000.0
2009-03-31 09:59:00,130.485,130.505,130.47,130.505,489200000.0
2009-03-31 10:00:00,130.505,130.555,130.5,130.535,657200001.0
2009-03-31 10:01:00,130.535,130.67,130.535,130.63,727899998.0
2009-03-31 10:02:00,130.64,130.7,130.635,130.675,1018100002.0
2009-03-31 10:03:00,130.675,130.76,130.67,130.75,1259799995.0
2009-03-31 10:04:00,130.755,130.765,130.71,130.72,883600000.0
2009-03-31 10:05:00,130.72,130.725,130.645,130.65,608800000.0
2009-03-31 10:06:00,130.65,130.65,130.61,130.63,352400000.0
2009-03-31 10:07:00,130.63,130.68,130.62,130.655,530400001.0
2009-03-31 10:08:00,130.655,130.71,130.655,130.685,563600001.0
2009-03-31 10:09:00,130.685,130.69,130.62,130.62,760300000.0
2009-03-31 10:10:00,130.63,130.635,130.62,130.62,535600001.0
2009-03-31 10:11:00,130.62,130.635,130.595,130.605,471800000.0
2009-03-31 10:12:00,130.605,130.615,130.59,130.605,246800000.0
2009-03-31 10:13:00,130.605,130.605,130.595,130.595,271800000.0
2009-03-31 10:14:00,130.595,130.595,130.56,130.57,265800000.0
2009-03-31 10:15:00,130.58,130.585,130.55,130.555,439000001.0
2009-03-31 10:16:00,130.56,130.56,130.4,130.425,614599999.0
2009-03-31 10:17:00,130.425,130.53,130.42,130.52,579100000.0
2009-03-31 10:18:00,130.515,130.535,130.485,130.485,209000000.0
2009-03-31 10:19:00,130.465,130.5,130.445,130.48,643400001.0
2009-03-31 10:20:00,130.47,130.47,130.4,130.41,850599998.0
2009-03-31 10:21:00,130.41,130.435,130.36,130.365,657400001.0
2009-03-31 10:22:00,130.365,130.395,130.36,130.385,456800000.0
2009-03-31 10:23:00,130.38,130.385,130.355,130.355,442100000.0
2009-03-31 10:24:00,130.355,130.375,130.35,130.365,343400001.0
2009-03-31 10:25:00,130.365,130.37,130.325,130.34,520200000.0
2009-03-31 10:26:00,130.34,130.37,130.33,130.37,495800000.0
2009-03-31 10:27:00,130.365,130.435,130.36,130.425,515000001.0
2009-03-31 10:28:00,130.435,130.52,130.4,130.43,575800002.0
2009-03-31 10:29:00,130.43,130.48,130.42,130.47,429000000.0
2009-03-31 10:30:00,130.47,130.545,130.45,130.545,249000001.0
2009-03-31 10:31:00,130.55,130.575,130.505,130.51,662399998.0
2009-03-31 10:32:00,130.535,130.55,130.495,130.535,734199998.0
2009-03-31 10:33:00,130.545,130.585,130.525,130.525,803599997.0
2009-03-31 10:34:00,130.53,130.55,130.525,130.535,436199999.0
2009-03-31 10:35:00,130.54,130.545,130.52,130.54,403799999.0
2009-03-31 10:36:00,130.53,130.61,130.53,130.6,558400000.0
2009-03-31 10:37:00,130.61,130.61,130.555,130.555,365200000.0
2009-03-31 10:38:00,130.555,130.57,130.525,130.56,479600000.0
2009-03-31 10:39:00,130.56,130.57,130.53,130.535,243400000.0
2009-03-31 10:40:00,130.535,130.575,130.535,130.57,512400000.0
2009-03-31 10:41:00,130.57,130.58,130.56,130.565,346200000.0
2009-03-31 10:42:00,130.57,130.57,130.555,130.56,153400000.0
2009-03-31 10:43:00,130.57,130.57,130.495,130.495,237800000.0
2009-03-31 10:44:00,130.495,130.495,130.44,130.455,766600000.0
2009-03-31 10:45:00,130.455,130.54,130.455,130.53,608400000.0
2009-03-31 10:46:00,130.53,130.535,130.485,130.49,258400000.0
2009-03-31 10:47:00,130.495,130.505,130.475,130.48,292800000.0
2009-03-31 10:48:00,130.465,130.465,130.45,130.45,221700000.0
2009-03-31 10:49:00,130.445,130.45,130.41,130.43,371100000.0
2009-03-31 10:50:00,130.43,130.43,130.395,130.4,271400000.0
2009-03-31 10:51:00,130.4,130.415,130.4,130.405,257000001.0
2009-03-31 10:52:00,130.405,130.405,130.4,130.405,316800002.0
2009-03-31 10:53:00,130.4,130.405,130.4,130.405,161600000.0
2009-03-31 10:54:00,130.405,130.405,130.4,130.405,123400000.0
2009-03-31 10:55:00,130.405,130.41,130.335,130.345,416299999.0
2009-03-31 10:56:00,130.35,130.38,130.345,130.355,604999999.0
2009-03-31 10:57:00,130.355,130.41,130.355,130.405,629200002.0
2009-03-31 10:58:00,130.405,130.435,130.395,130.415,680800004.0
2009-03-31 10:59:00,130.415,130.42,130.39,130.41,402200000.0
2009-03-31 11:00:00,130.415,130.415,130.39,130.395,620600004.0
2009-03-31 11:01:00,130.395,130.4,130.34,130.345,369600000.0
2009-03-31 11:02:00,130.35,130.37,130.335,130.355,309400000.0
2009-03-31 11:03:00,130.355,130.415,130.35,130.375,432400000.0
2009-03-31 11:04:00,130.38,130.455,130.36,130.44,820400000.0
2009-03-31 11:05:00,130.44,130.44,130.405,130.425,516599997.0
2009-03-31 11:06:00,130.425,130.48,130.425,130.475,572999998.0
2009-03-31 11:07:00,130.475,130.495,130.45,130.45,631200001.0
2009-03-31 11:08:00,130.44,130.445,130.42,130.43,443800000.0
2009-03-31 11:09:00,130.435,130.485,130.43,130.455,674599997.0
2009-03-31 11:10:00,130.455,130.495,130.425,130.475,711200003.0
2009-03-31 11:11:00,130.475,130.545,130.44,130.44,645799998.0
2009-03-31 11:12:00,130.44,130.465,130.43,130.455,551200000.0
2009-03-31 11:13:00,130.45,130.48,130.445,130.455,555600000.0
2009-03-31 11:14:00,130.455,130.5,130.45,130.46,733999999.0
2009-03-31 11:15:00,130.455,130.47,130.395,130.465,608900000.0
2009-03-31 11:16:00,130.465,130.525,130.46,130.525,465700000.0
2009-03-31 11:17:00,130.525,130.56,130.515,130.54,747299998.0
2009-03-31 11:18:00,130.54,130.595,130.52,130.53,548200001.0
2009-03-31 11:19:00,130.525,130.555,130.505,130.52,510799999.0
2009-03-31 11:20:00,130.52,130.595,130.52,130.55,638800002.0
2009-03-31 11:21:00,130.55,130.56,130.495,130.495,593999999.0
2009-03-31 11:22:00,130.5,130.565,130.495,130.555,528300000.0
2009-03-31 11:23:00,130.555,130.59,130.555,130.575,340200000.0
2009-03-31 11:24:00,130.575,130.655,130.56,130.635,375600000.0
2009-03-31 11:25:00,130.635,130.69,130.635,130.64,588099999.0
2009-03-31 11:26:00,130.64,130.705,130.63,130.7,538999999.0
2009-03-31 11:27:00,130.685,130.715,130.68,130.71,470800000.0
2009-03-31 11:28:00,130.7,130.71,130.68,130.7,469000000.0
2009-03-31 11:29:00,130.7,130.74,130.63,130.655,699400000.0
2009-03-31 11:30:00,130.655,130.675,130.635,130.645,505599999.0
2009-03-31 11:31:00,130.645,130.655,130.565,130.575,525600000.0
2009-03-31 11:32:00,130.575,130.585,130.555,130.555,597000000.0
2009-03-31 11:33:00,130.555,130.58,130.54,130.575,707800001.0
2009-03-31 11:34:00,130.57,130.635,130.515,130.63,453400000.0
2009-03-31 11:35:00,130.63,130.735,130.63,130.71,500900000.0
2009-03-31 11:36:00,130.71,130.725,130.675,130.69,368300002.0
2009-03-31 11:37:00,130.685,130.765,130.685,130.735,673100001.0
2009-03-31 11:38:00,130.735,130.785,130.705,130.775,512400002.0
2009-03-31 11:39:00,130.775,130.825,130.725,130.725,911599999.0
2009-03-31 11:40:00,130.725,130.76,130.715,130.74,650800001.0
2009-03-31 11:41:00,130.74,130.77,130.73,130.765,532000000.0
2009-03-31 11:42:00,130.77,130.77,130.695,130.755,510600000.0
2009-03-31 11:43:00,130.755,130.8,130.695,130.705,706200000.0
2009-03-31 11:44:00,130.71,130.76,130.69,130.745,769400000.0
2009-03-31 11:45:00,130.735,130.76,130.695,130.73,547000000.0
2009-03-31 11:46:00,130.735,130.76,130.715,130.73,619200000.0
2009-03-31 11:47:00,130.73,130.755,130.715,130.74,596400001.0
2009-03-31 11:48:00,130.74,130.75,130.715,130.715,468600000.0
2009-03-31 11:49:00,130.72,130.725,130.7,130.7,436000000.0
2009-03-31 11:50:00,130.7,130.735,130.69,130.715,277000000.0
2009-03-31 11:51:00,130.71,130.745,130.705,130.725,190000000.0
2009-03-31 11:52:00,130.72,130.78,130.72,130.75,198800000.0
2009-03-31 11:53:00,130.755,130.795,130.715,130.765,614000002.0
2009-03-31 11:54:00,130.765,130.85,130.76,130.84,379699999.0
2009-03-31 11:55:00,130.84,130.84,130.725,130.735,646900000.0
2009-03-31 11:56:00,130.735,130.77,130.735,130.755,427399999.0
2009-03-31 11:57:00,130.755,130.77,130.735,130.77,465800000.0
2009-03-31 11:58:00,130.77,130.805,130.755,130.78,365600000.0
2009-03-31 11:59:00,130.785,130.785,130.695,130.705,434600000.0
2009-03-31 12:00:00,130.705,130.735,130.685,130.71,446800000.0
2009-03-31 12:01:00,130.71,130.725,130.65,130.66,564000000.0
2009-03-31 12:02:00,130.66,130.66,130.6,130.625,468000000.0
2009-03-31 12:03:00,130.64,130.675,130.615,130.62,529100001.0
2009-03-31 12:04:00,130.635,130.635,130.6,130.605,352800000.0
2009-03-31 12:05:00,130.605,130.625,130.6,130.615,416600000.0
2009-03-31 12:06:00,130.61,130.615,130.595,130.605,254600000.0
2009-03-31 12:07:00,130.605,130.63,130.58,130.63,534700002.0
2009-03-31 12:08:00,130.63,130.63,130.61,130.625,322800000.0
2009-03-31 12:09:00,130.635,130.635,130.605,130.62,221600000.0
2009-03-31 12:10:00,130.62,130.63,130.605,130.61,388000002.0
2009-03-31 12:11:00,130.62,130.63,130.61,130.62,290800001.0
2009-03-31 12:12:00,130.645,130.65,130.62,130.65,353400000.0
2009-03-31 12:13:00,130.66,130.685,130.66,130.68,460200000.0
2009-03-31 12:14:00,130.68,130.785,130.68,130.755,627200000.0
2009-03-31 12:15:00,130.77,130.78,130.715,130.725,452600000.0
2009-03-31 12:16:00,130.715,130.75,130.715,130.74,403400001.0
2009-03-31 12:17:00,130.74,130.765,130.74,130.76,359000000.0
2009-03-31 12:18:00,130.76,130.775,130.715,130.74,443199999.0
2009-03-31 12:19:00,130.74,130.855,130.735,130.835,686199999.0
2009-03-31 12:20:00,130.845,130.86,130.805,130.86,725399999.0
2009-03-31 12:21:00,130.86,130.86,130.82,130.82,652800000.0
2009-03-31 12:22:00,130.79,130.83,130.775,130.815,482000001.0
2009-03-31 12:23:00,130.805,130.83,130.805,130.82,383400001.0
2009-03-31 12:24:00,130.82,130.835,130.805,130.805,320400000.0
2009-03-31 12:25:00,130.805,130.85,130.805,130.85,602800000.0
2009-03-31 12:26:00,130.85,130.92,130.85,130.88,518800000.0
2009-03-31 12:27:00,130.895,130.975,130.875,130.915,553400000.0
2009-03-31 12:28:00,130.915,130.98,130.895,130.93,757200000.0
2009-03-31 12:29:00,130.925,130.94,130.905,130.94,580400000.0
2009-03-31 12:30:00,130.945,130.955,130.925,130.955,488000000.0
2009-03-31 12:31:00,130.96,130.99,130.915,130.965,739999996.0
2009-03-31 12:32:00,130.965,130.98,130.92,130.925,603000000.0
2009-03-31 12:33:00,130.925,130.965,130.925,130.95,317800000.0
2009-03-31 12:34:00,130.95,130.955,130.94,130.945,252400000.0
2009-03-31 12:35:00,130.945,130.96,130.935,130.955,420200000.0
2009-03-31 12:36:00,130.95,131.02,130.95,130.975,637599998.0
2009-03-31 12:37:00,130.975,130.99,130.945,130.985,496700001.0
2009-03-31 12:38:00,130.985,131.01,130.935,131.005,690599999.0
2009-03-31 12:39:00,131.015,131.055,130.97,131.055,527399997.0
2009-03-31 12:40:00,131.055,131.06,130.985,131.0,585700000.0
2009-03-31 12:41:00,131.005,131.055,131.005,131.05,588299999.0
2009-03-31 12:42:00,131.06,131.125,131.055,131.12,949700000.0
2009-03-31 12:43:00,131.125,131.15,131.065,131.08,765200000.0
2009-03-31 12:44:00,131.08,131.115,131.055,131.115,807000009.0
2009-03-31 12:45:00,131.11,131.16,131.095,131.11,577800000.0
2009-03-31 12:46:00,131.115,131.21,131.085,131.21,866000001.0
2009-03-31 12:47:00,131.21,131.235,131.195,131.215,757400003.0
2009-03-31 12:48:00,131.2,131.225,131.155,131.165,535999999.0
2009-03-31 12:49:00,131.17,131.22,131.155,131.195,660600000.0
2009-03-31 12:50:00,131.2,131.205,131.16,131.16,496400000.0
2009-03-31 12:51:00,131.165,131.185,131.145,131.175,363599999.0
2009-03-31 12:52:00,131.175,131.215,131.175,131.205,411400000.0
2009-03-31 12:53:00,131.205,131.25,131.155,131.18,574600001.0
2009-03-31 12:54:00,131.18,131.195,131.16,131.165,738999998.0
2009-03-31 12:55:00,131.165,131.165,131.145,131.15,355400000.0
2009-03-31 12:56:00,131.165,131.17,131.15,131.15,235600000.0
2009-03-31 12:57:00,131.15,131.16,131.135,131.135,484300002.0
2009-03-31 12:58:00,131.14,131.175,131.14,131.17,339000000.0
2009-03-31 12:59:00,131.17,131.265,131.16,131.175,675200001.0
2009-03-31 13:00:00,131.17,131.195,131.15,131.155,383399999.0
2009-03-31 13:01:00,131.155,131.155,131.135,131.135,709800003.0
2009-03-31 13:02:00,131.135,131.15,131.12,131.125,414000000.0
2009-03-31 13:03:00,131.13,131.135,131.11,131.125,577799999.0
2009-03-31 13:04:00,131.125,131.175,131.125,131.16,427400000.0
2009-03-31 13:05:00,131.16,131.2,131.15,131.195,587099999.0
2009-03-31 13:06:00,131.195,131.2,131.155,131.16,378400000.0
2009-03-31 13:07:00,131.16,131.205,131.15,131.195,418600000.0
2009-03-31 13:08:00,131.195,131.335,131.195,131.33,609800000.0
2009-03-31 13:09:00,131.33,131.45,131.33,131.425,734599995.0
2009-03-31 13:10:00,131.415,131.53,131.415,131.53,527400000.0
2009-03-31 13:11:00,131.53,131.56,131.48,131.56,574600000.0
2009-03-31 13:12:00,131.56,131.57,131.495,131.51,291000000.0
2009-03-31 13:13:00,131.51,131.51,131.455,131.48,408600000.0
2009-03-31 13:14:00,131.485,131.5,131.46,131.465,384000000.0
2009-03-31 13:15:00,131.465,131.48,131.405,131.405,399799999.0
2009-03-31 13:16:00,131.405,131.45,131.38,131.38,522699999.0
2009-03-31 13:17:00,131.385,131.39,131.3,131.3,460399999.0
2009-03-31 13:18:00,131.305,131.32,131.265,131.3,669999998.0
2009-03-31 13:19:00,131.3,131.325,131.295,131.305,662500000.0
2009-03-31 13:20:00,131.305,131.32,131.27,131.295,464799999.0
2009-03-31 13:21:00,131.3,131.31,131.27,131.305,477799999.0
2009-03-31 13:22:00,131.305,131.32,131.27,131.31,469000000.0
2009-03-31 13:23:00,131.31,131.32,131.295,131.315,638999998.0
2009-03-31 13:24:00,131.31,131.31,131.26,131.26,426000000.0
2009-03-31 13:25:00,131.25,131.28,131.23,131.23,494599999.0
2009-03-31 13:26:00,131.225,131.275,131.195,131.23,593600002.0
2009-03-31 13:27:00,131.23,131.23,131.2,131.23,584800001.0
2009-03-31 13:28:00,131.22,131.225,131.17,131.195,387800000.0
2009-03-31 13:29:00,131.195,131.195,131.14,131.15,355400000.0
2009-03-31 13:30:00,131.15,131.16,131.1,131.12,462300000.0
2009-03-31 13:31:00,131.1,131.1,131.04,131.05,755900000.0
2009-03-31 13:32:00,131.05,131.075,131.03,131.03,358399999.0
2009-03-31 13:33:00,131.025,131.03,130.995,131.0,521200000.0
2009-03-31 13:34:00,130.995,131.045,130.995,131.025,522999999.0
2009-03-31 13:35:00,131.015,131.06,131.015,131.06,586299999.0
2009-03-31 13:36:00,131.06,131.06,131.02,131.025,332800000.0
2009-03-31 13:37:00,131.04,131.05,131.025,131.03,318300001.0
2009-03-31 13:38:00,131.03,131.045,130.995,130.995,522400001.0
2009-03-31 13:39:00,130.995,130.995,130.92,130.98,609200001.0
2009-03-31 13:40:00,130.98,130.98,130.9,130.9,722200000.0
2009-03-31 13:41:00,130.9,130.955,130.895,130.92,616799999.0
2009-03-31 13:42:00,130.915,130.95,130.915,130.925,815799999.0
2009-03-31 13:43:00,130.925,130.95,130.925,130.95,834000000.0
2009-03-31 13:44:00,130.95,131.015,130.945,131.015,367800000.0
2009-03-31 13:45:00,131.01,131.02,130.975,130.99,621900000.0
2009-03-31 13:46:00,130.995,131.075,130.985,131.06,693400001.0
2009-03-31 13:47:00,131.065,131.11,131.065,131.11,390799998.0
2009-03-31 13:48:00,131.11,131.175,131.075,131.175,620999998.0
2009-03-31 13:49:00,131.135,131.155,131.115,131.125,500600000.0
2009-03-31 13:50:00,131.125,131.15,131.11,131.13,420000000.0
2009-03-31 13:51:00,131.12,131.16,131.115,131.135,369800000.0
2009-03-31 13:52:00,131.13,131.16,131.075,131.11,520200000.0
2009-03-31 13:53:00,131.115,131.135,131.025,131.065,768900000.0
2009-03-31 13:54:00,131.065,131.115,131.015,131.02,611400001.0
2009-03-31 13:55:00,131.015,131.045,130.975,131.04,593200001.0
2009-03-31 13:56:00,131.04,131.08,131.0,131.03,514400001.0
2009-03-31 13:57:00,131.03,131.05,131.015,131.02,556600001.0
2009-03-31 13:58:00,131.01,131.04,130.975,131.0,449600001.0
2009-03-31 13:59:00,131.0,131.01,130.965,130.965,585000002.0
2009-03-31 14:00:00,130.985,131.025,130.98,131.025,729999997.0
2009-03-31 14:01:00,131.025,131.1,131.025,131.1,800400001.0
2009-03-31 14:02:00,131.095,131.11,131.075,131.095,417399998.0
2009-03-31 14:03:00,131.1,131.11,131.06,131.105,892700001.0
2009-03-31 14:04:00,131.11,131.25,131.11,131.18,957700000.0
2009-03-31 14:05:00,131.185,131.2,131.175,131.175,579200000.0
2009-03-31 14:06:00,131.175,131.185,131.1,131.13,588600001.0
2009-03-31 14:07:00,131.13,131.225,131.12,131.135,577400002.0
2009-03-31 14:08:00,131.14,131.23,131.14,131.215,485599998.0
2009-03-31 14:09:00,131.215,131.235,131.15,131.2,534999999.0
2009-03-31 14:10:00,131.2,131.255,131.2,131.255,677000001.0
2009-03-31 14:11:00,131.25,131.285,131.25,131.25,627400002.0
2009-03-31 14:12:00,131.25,131.25,131.16,131.165,728800000.0
2009-03-31 14:13:00,131.165,131.19,131.14,131.155,638800001.0
2009-03-31 14:14:00,131.155,131.18,131.1,131.18,718800001.0
2009-03-31 14:15:00,131.185,131.205,131.14,131.17,850500000.0
2009-03-31 14:16:00,131.17,131.22,131.16,131.175,512599997.0
2009-03-31 14:17:00,131.18,131.2,131.155,131.185,437199999.0
2009-03-31 14:18:00,131.18,131.19,131.155,131.18,441599998.0
2009-03-31 14:19:00,131.18,131.18,131.115,131.15,568000000.0
2009-03-31 14:20:00,131.14,131.17,131.115,131.16,243600000.0
2009-03-31 14:21:00,131.16,131.205,131.155,131.205,296199999.0
2009-03-31 14:22:00,131.205,131.28,131.2,131.245,717200001.0
2009-03-31 14:23:00,131.245,131.27,131.225,131.23,624800008.0
2009-03-31 14:24:00,131.23,131.23,131.11,131.14,466600001.0
2009-03-31 14:25:00,131.145,131.175,131.125,131.135,573200001.0
2009-03-31 14:26:00,131.14,131.2,131.14,131.2,578199996.0
2009-03-31 14:27:00,131.195,131.195,131.12,131.125,410000001.0
2009-03-31 14:28:00,131.135,131.145,131.085,131.11,490400000.0
2009-03-31 14:29:00,131.11,131.13,131.1,131.115,407600000.0
2009-03-31 14:30:00,131.115,131.165,131.115,131.165,229800000.0
2009-03-31 14:31:00,131.16,131.165,131.1,131.11,471800000.0
2009-03-31 14:32:00,131.11,131.135,131.105,131.13,504600001.0
2009-03-31 14:33:00,131.13,131.14,131.075,131.1,1013999994.0
2009-03-31 14:34:00,131.105,131.215,131.105,131.215,339800000.0
2009-03-31 14:35:00,131.215,131.22,131.17,131.22,665200001.0
2009-03-31 14:36:00,131.22,131.25,131.205,131.24,505200001.0
2009-03-31 14:37:00,131.24,131.315,131.235,131.3,681599999.0
2009-03-31 14:38:00,131.3,131.315,131.245,131.3,645199998.0
2009-03-31 14:39:00,131.285,131.335,131.28,131.325,473800000.0
2009-03-31 14:40:00,131.33,131.375,131.325,131.37,637799998.0
2009-03-31 14:41:00,131.36,131.37,131.335,131.365,620200000.0
2009-03-31 14:42:00,131.36,131.37,131.315,131.315,589600001.0
2009-03-31 14:43:00,131.315,131.33,131.27,131.295,564000000.0
2009-03-31 14:44:00,131.28,131.31,131.28,131.29,776199998.0
2009-03-31 14:45:00,131.29,131.315,131.285,131.305,517599999.0
2009-03-31 14:46:00,131.305,131.305,131.245,131.245,406400001.0
2009-03-31 14:47:00,131.24,131.275,131.235,131.265,443100000.0
2009-03-31 14:48:00,131.265,131.28,131.24,131.28,569599999.0
2009-03-31 14:49:00,131.275,131.28,131.23,131.24,740600005.0
2009-03-31 14:50:00,131.245,131.27,131.235,131.26,576000001.0
2009-03-31 14:51:00,131.26,131.3,131.23,131.29,692600000.0
2009-03-31 14:52:00,131.29,131.295,131.265,131.295,769399998.0
2009-03-31 14:53:00,131.29,131.295,131.26,131.295,535799998.0
2009-03-31 14:54:00,131.28,131.31,131.275,131.295,482800000.0
2009-03-31 14:55:00,131.295,131.31,131.29,131.305,447800001.0
2009-03-31 14:56:00,131.305,131.355,131.29,131.32,713000001.0
2009-03-31 14:57:00,131.33,131.35,131.29,131.305,747800001.0
2009-03-31 14:58:00,131.305,131.32,131.26,131.26,592400000.0
2009-03-31 14:59:00,131.26,131.26,131.19,131.215,367600001.0
2009-03-31 15:00:00,131.215,131.255,131.16,131.165,644300001.0
2009-03-31 15:01:00,131.165,131.185,131.09,131.09,789600000.0
2009-03-31 15:02:00,131.09,131.11,131.035,131.045,802200001.0
2009-03-31 15:03:00,131.04,131.04,130.945,130.96,880700001.0
2009-03-31 15:04:00,130.96,130.99,130.89,130.985,540399999.0
2009-03-31 15:05:00,130.99,131.01,130.965,130.98,712299999.0
2009-03-31 15:06:00,130.99,131.035,130.98,130.995,603400000.0
2009-03-31 15:07:00,130.995,131.02,130.99,131.0,759000000.0
2009-03-31 15:08:00,131.0,131.04,131.0,131.035,808400001.0
2009-03-31 15:09:00,131.035,131.045,131.0,131.01,386200000.0
2009-03-31 15:10:00,131.01,131.025,130.99,130.99,627200001.0
2009-03-31 15:11:00,130.99,130.99,130.915,130.97,906800000.0
2009-03-31 15:12:00,130.97,131.01,130.965,130.99,493400000.0
2009-03-31 15:13:00,130.995,131.05,130.985,131.05,587600001.0
2009-03-31 15:14:00,131.05,131.12,131.05,131.12,557000001.0
2009-03-31 15:15:00,131.12,131.145,131.115,131.12,335600000.0
2009-03-31 15:16:00,131.12,131.12,131.01,131.01,491200000.0
2009-03-31 15:17:00,131.0,131.035,130.955,131.035,657400002.0
2009-03-31 15:18:00,131.035,131.135,131.035,131.13,620200000.0
2009-03-31 15:19:00,131.125,131.145,131.1,131.11,830600001.0
2009-03-31 15:20:00,131.11,131.14,131.11,131.12,450599999.0
2009-03-31 15:21:00,131.125,131.125,131.11,131.115,416000000.0
2009-03-31 15:22:00,131.115,131.145,131.095,131.125,647200000.0
2009-03-31 15:23:00,131.125,131.15,131.085,131.085,603399996.0
2009-03-31 15:24:00,131.085,131.1,131.045,131.05,642799999.0
2009-03-31 15:25:00,131.05,131.055,131.05,131.05,386800000.0
2009-03-31 15:26:00,131.05,131.105,131.035,131.085,869599998.0
2009-03-31 15:27:00,131.095,131.1,131.065,131.075,729999998.0
2009-03-31 15:28:00,131.075,131.075,131.035,131.045,481200001.0
2009-03-31 15:29:00,131.045,131.06,130.97,131.015,876600001.0
2009-03-31 15:30:00,131.015,131.03,130.985,130.985,565199998.0
2009-03-31 15:31:00,130.985,131.015,130.95,130.95,673000001.0
2009-03-31 15:32:00,130.95,131.05,130.95,131.05,585400000.0
2009-03-31 15:33:00,131.05,131.08,131.015,131.04,608600000.0
2009-03-31 15:34:00,131.04,131.05,130.975,131.025,451800002.0
2009-03-31 15:35:00,131.025,131.03,130.965,131.015,446400000.0
2009-03-31 15:36:00,131.015,131.05,131.015,131.04,459400001.0
2009-03-31 15:37:00,131.04,131.08,131.005,131.05,552600000.0
2009-03-31 15:38:00,131.05,131.06,131.02,131.05,241400000.0
2009-03-31 15:39:00,131.05,131.06,131.0,131.0,411000000.0
2009-03-31 15:40:00,131.0,131.015,130.935,130.935,655599998.0
2009-03-31 15:41:00,130.935,130.945,130.865,130.87,700399998.0
2009-03-31 15:42:00,130.875,130.89,130.815,130.815,833999999.0
2009-03-31 15:43:00,130.815,130.83,130.8,130.83,558800000.0
2009-03-31 15:44:00,130.83,130.83,130.79,130.82,507400000.0
2009-03-31 15:45:00,130.82,130.84,130.805,130.82,622000000.0
2009-03-31 15:46:00,130.82,130.85,130.81,130.815,875800002.0
2009-03-31 15:47:00,130.815,130.835,130.81,130.825,387000000.0
2009-03-31 15:48:00,130.82,130.855,130.82,130.85,634300002.0
2009-03-31 15:49:00,130.855,130.885,130.855,130.875,578600000.0
2009-03-31 15:50:00,130.87,130.875,130.815,130.825,496200000.0
2009-03-31 15:51:00,130.825,130.825,130.74,130.745,1295330808.0
2009-03-31 15:52:00,130.745,130.8,130.745,130.8,823199997.0
2009-03-31 15:53:00,130.81,130.85,130.785,130.84,873799999.0
2009-03-31 15:54:00,130.84,130.86,130.8,130.82,1001300001.0
2009-03-31 15:55:00,130.825,130.83,130.79,130.825,696299997.0
2009-03-31 15:56:00,130.84,130.86,130.795,130.795,653699997.0
2009-03-31 15:57:00,130.795,130.81,130.75,130.785,824099999.0
2009-03-31 15:58:00,130.785,130.825,130.705,130.815,765400001.0
2009-03-31 15:59:00,130.815,130.815,130.76,130.78,577400000.0
2009-03-31 16:00:00,130.77,130.805,130.725,130.735,629200000.0
2009-03-31 16:01:00,130.735,130.765,130.665,130.67,602400000.0
2009-03-31 16:02:00,130.665,130.715,130.665,130.7,478000000.0
2009-03-31 16:03:00,130.705,130.73,130.69,130.715,438400000.0
2009-03-31 16:04:00,130.715,130.77,130.715,130.76,611799998.0
2009-03-31 16:05:00,130.77,130.85,130.765,130.85,539800001.0
2009-03-31 16:06:00,130.85,130.92,130.85,130.885,643399999.0
2009-03-31 16:07:00,130.825,130.87,130.81,130.81,551799999.0
2009-03-31 16:08:00,130.805,130.85,130.78,130.82,455000000.0
2009-03-31 16:09:00,130.82,130.845,130.79,130.805,586400000.0
2009-03-31 16:10:00,130.795,130.815,130.78,130.805,800399996.0
2009-03-31 16:11:00,130.805,130.815,130.735,130.74,714200003.0
2009-03-31 16:12:00,130.73,130.74,130.695,130.715,509600000.0
2009-03-31 16:13:00,130.715,130.745,130.68,130.69,707800000.0
2009-03-31 16:14:00,130.69,130.72,130.685,130.695,519399999.0
2009-03-31 16:15:00,130.695,130.75,130.69,130.73,645200007.0
2009-03-31 16:16:00,130.73,130.79,130.72,130.78,570400000.0
2009-03-31 16:17:00,130.775,130.86,130.76,130.85,529800001.0
2009-03-31 16:18:00,130.86,130.885,130.84,130.84,680599998.0
2009-03-31 16:19:00,130.85,130.86,130.81,130.83,937199998.0
2009-03-31 16:20:00,130.83,130.865,130.825,130.865,528200001.0
2009-03-31 16:21:00,130.865,130.875,130.825,130.825,308200000.0
2009-03-31 16:22:00,130.825,130.835,130.79,130.82,350800000.0
2009-03-31 16:23:00,130.82,130.87,130.82,130.865,534800001.0
2009-03-31 16:24:00,130.87,130.885,130.845,130.85,358000000.0
2009-03-31 16:25:00,130.85,130.925,130.835,130.905,516400000.0
2009-03-31 16:26:00,130.905,130.92,130.87,130.87,873200002.0
2009-03-31 16:27:00,130.875,130.895,130.845,130.87,887600001.0
2009-03-31 16:28:00,130.87,130.895,130.845,130.875,551199999.0
2009-03-31 16:29:00,130.875,130.92,130.835,130.915,850199999.0
2009-03-31 16:30:00,130.915,130.935,130.9,130.92,491200000.0
2009-03-31 16:31:00,130.92,131.005,130.92,130.995,543600000.0
2009-03-31 16:32:00,131.0,131.08,130.97,131.08,765000000.0
2009-03-31 16:33:00,131.08,131.125,131.075,131.095,849599997.0
2009-03-31 16:34:00,131.095,131.14,131.07,131.07,545900000.0
2009-03-31 16:35:00,131.07,131.11,131.07,131.095,586600002.0
2009-03-31 16:36:00,131.09,131.115,131.08,131.085,630300000.0
2009-03-31 16:37:00,131.085,131.13,131.08,131.115,592799999.0
2009-03-31 16:38:00,131.115,131.15,131.105,131.12,649900000.0
2009-03-31 16:39:00,131.13,131.135,131.105,131.115,663900002.0
2009-03-31 16:40:00,131.12,131.14,131.1,131.1,571600001.0
2009-03-31 16:41:00,131.1,131.1,131.055,131.055,442400000.0
2009-03-31 16:42:00,131.05,131.06,131.015,131.04,387400000.0
2009-03-31 16:43:00,131.03,131.075,131.03,131.05,536899999.0
2009-03-31 16:44:00,131.055,131.11,131.045,131.09,505100000.0
2009-03-31 16:45:00,131.09,131.125,131.09,131.095,490000000.0
2009-03-31 16:46:00,131.09,131.09,131.06,131.065,629200000.0
2009-03-31 16:47:00,131.07,131.085,131.05,131.07,471200000.0
2009-03-31 16:48:00,131.07,131.07,130.885,130.89,556100000.0
2009-03-31 16:49:00,130.89,130.89,130.77,130.775,541700001.0
2009-03-31 16:50:00,130.77,130.8,130.705,130.705,813700001.0
2009-03-31 16:51:00,130.705,130.76,130.7,130.71,609800000.0
2009-03-31 16:52:00,130.72,130.775,130.7,130.735,620500000.0
2009-03-31 16:53:00,130.73,130.77,130.71,130.755,829200000.0
2009-03-31 16:54:00,130.755,130.78,130.715,130.775,996199998.0
2009-03-31 16:55:00,130.775,130.795,130.745,130.755,916999999.0
2009-03-31 16:56:00,130.755,130.79,130.73,130.75,820500000.0
2009-03-31 16:57:00,130.75,130.875,130.745,130.83,811600002.0
2009-03-31 16:58:00,130.83,130.98,130.81,130.935,521700000.0
2009-03-31 16:59:00,130.94,131.15,130.935,131.11,650200000.0
2009-03-31 17:00:00,131.125,131.19,131.065,131.085,580600000.0
2009-03-31 17:01:00,131.08,131.08,130.97,131.005,485100000.0
2009-03-31 17:02:00,131.005,131.045,130.98,131.03,818299999.0
2009-03-31 17:03:00,131.03,131.095,131.005,131.085,844900000.0
2009-03-31 17:04:00,131.085,131.255,131.075,131.255,905100000.0
2009-03-31 17:05:00,131.23,131.24,131.05,131.075,658300000.0
2009-03-31 17:06:00,131.075,131.085,130.96,130.97,546400000.0
2009-03-31 17:07:00,130.97,131.01,130.85,130.9,692300003.0
2009-03-31 17:08:00,130.89,131.005,130.89,130.995,806200000.0
2009-03-31 17:09:00,130.995,131.065,130.92,131.04,798600000.0
2009-03-31 17:10:00,131.045,131.155,131.03,131.12,762799999.0
2009-03-31 17:11:00,131.12,131.135,131.04,131.13,681600001.0
2009-03-31 17:12:00,131.125,131.465,131.12,131.39,607199999.0
2009-03-31 17:13:00,131.39,131.58,131.38,131.545,454400000.0
2009-03-31 17:14:00,131.545,131.555,131.495,131.53,766600000.0
2009-03-31 17:15:00,131.53,131.55,131.365,131.38,716200001.0
2009-03-31 17:16:00,131.39,131.485,131.34,131.355,808800000.0
2009-03-31 17:17:00,131.365,131.54,131.365,131.54,693000000.0
2009-03-31 17:18:00,131.535,131.6,131.51,131.555,747500001.0
2009-03-31 17:19:00,131.55,131.59,131.55,131.585,450200000.0
2009-03-31 17:20:00,131.585,131.595,131.47,131.515,680000000.0
2009-03-31 17:21:00,131.51,131.51,131.405,131.405,496500000.0
2009-03-31 17:22:00,131.405,131.525,131.38,131.525,680400000.0
2009-03-31 17:23:00,131.515,131.58,131.51,131.51,671800001.0
2009-03-31 17:24:00,131.515,131.545,131.49,131.545,441600000.0
2009-03-31 17:25:00,131.545,131.545,131.45,131.48,537400000.0
2009-03-31 17:26:00,131.48,131.52,131.455,131.48,499600000.0
2009-03-31 17:27:00,131.49,131.525,131.475,131.525,266900000.0
2009-03-31 17:28:00,131.525,131.575,131.505,131.545,441400000.0
2009-03-31 17:29:00,131.55,131.555,131.47,131.51,565100001.0
2009-03-31 17:30:00,131.51,131.52,131.46,131.46,506600000.0
2009-03-31 17:31:00,131.46,131.53,131.46,131.51,536400000.0
2009-03-31 17:32:00,131.51,131.515,131.475,131.505,395200000.0
2009-03-31 17:33:00,131.52,131.645,131.52,131.525,574500000.0
2009-03-31 17:34:00,131.515,131.62,131.49,131.615,452800000.0
2009-03-31 17:35:00,131.61,131.665,131.57,131.66,668000000.0
2009-03-31 17:36:00,131.66,131.71,131.63,131.635,704200000.0
2009-03-31 17:37:00,131.635,131.635,131.59,131.595,660800000.0
2009-03-31 17:38:00,131.595,131.645,131.575,131.58,457800000.0
2009-03-31 17:39:00,131.58,131.66,131.565,131.645,403600000.0
2009-03-31 17:40:00,131.66,131.665,131.625,131.64,408200000.0
2009-03-31 17:41:00,131.64,131.685,131.59,131.665,380000000.0
2009-03-31 17:42:00,131.66,131.685,131.625,131.63,391000000.0
2009-03-31 17:43:00,131.625,131.625,131.515,131.54,669600001.0
2009-03-31 17:44:00,131.545,131.565,131.52,131.545,501600000.0
2009-03-31 17:45:00,131.555,131.62,131.545,131.575,679899999.0
2009-03-31 17:46:00,131.575,131.61,131.51,131.51,846000001.0
2009-03-31 17:47:00,131.51,131.605,131.48,131.6,581999999.0
2009-03-31 17:48:00,131.59,131.6,131.52,131.595,799600000.0
2009-03-31 17:49:00,131.59,131.61,131.505,131.505,500300001.0
2009-03-31 17:50:00,131.51,131.51,131.44,131.465,519600001.0
2009-03-31 17:51:00,131.465,131.51,131.45,131.475,382600000.0
2009-03-31 17:52:00,131.475,131.485,131.44,131.47,591399999.0
2009-03-31 17:53:00,131.465,131.52,131.425,131.44,502400001.0
2009-03-31 17:54:00,131.435,131.475,131.425,131.46,578700002.0
2009-03-31 17:55:00,131.47,131.505,131.415,131.45,479200000.0
2009-03-31 17:56:00,131.45,131.515,131.43,131.515,614000000.0
2009-03-31 17:57:00,131.515,131.525,131.455,131.5,483200000.0
2009-03-31 17:58:00,131.495,131.505,131.44,131.465,599999999.0
2009-03-31 17:59:00,131.47,131.52,131.44,131.465,371400000.0
2009-03-31 18:00:00,131.46,131.475,131.42,131.44,416400000.0
2009-03-31 18:01:00,131.445,131.555,131.44,131.525,452200000.0
2009-03-31 18:02:00,131.52,131.52,131.42,131.445,305800000.0
2009-03-31 18:03:00,131.44,131.485,131.42,131.465,354800000.0
2009-03-31 18:04:00,131.48,131.515,131.455,131.47,298000000.0
2009-03-31 18:05:00,131.465,131.48,131.33,131.335,307200000.0
2009-03-31 18:06:00,131.335,131.335,131.265,131.285,336000000.0
2009-03-31 18:07:00,131.29,131.325,131.28,131.315,262400000.0
2009-03-31 18:08:00,131.32,131.365,131.31,131.325,326200000.0
2009-03-31 18:09:00,131.325,131.455,131.325,131.36,430100000.0
2009-03-31 18:10:00,131.355,131.365,131.245,131.265,425200000.0
2009-03-31 18:11:00,131.265,131.3,131.225,131.235,367500000.0
2009-03-31 18:12:00,131.235,131.235,131.205,131.23,145200000.0
2009-03-31 18:13:00,131.225,131.35,131.225,131.34,311600000.0
2009-03-31 18:14:00,131.35,131.395,131.34,131.37,320199999.0
2009-03-31 18:15:00,131.37,131.395,131.35,131.385,269000000.0
2009-03-31 18:16:00,131.385,131.43,131.38,131.415,264900000.0
2009-03-31 18:17:00,131.415,131.415,131.31,131.31,281400000.0
2009-03-31 18:18:00,131.315,131.375,131.315,131.335,360799999.0
2009-03-31 18:19:00,131.335,131.36,131.315,131.315,273600000.0
2009-03-31 18:20:00,131.315,131.34,131.3,131.305,295399999.0
2009-03-31 18:21:00,131.31,131.315,131.29,131.305,345200001.0
2009-03-31 18:22:00,131.305,131.335,131.305,131.335,112999999.0
2009-03-31 18:23:00,131.335,131.335,131.315,131.315,157600000.0
2009-03-31 18:24:00,131.31,131.325,131.275,131.28,205400000.0
2009-03-31 18:25:00,131.275,131.285,131.23,131.275,190000000.0
2009-03-31 18:26:00,131.275,131.305,131.27,131.285,205000000.0
2009-03-31 18:27:00,131.285,131.315,131.28,131.295,299600001.0
2009-03-31 18:28:00,131.295,131.305,131.27,131.305,142800000.0
2009-03-31 18:29:00,131.3,131.315,131.215,131.29,420600000.0
2009-03-31 18:30:00,131.29,131.29,131.24,131.24,542200000.0
2009-03-31 18:31:00,131.24,131.285,131.24,131.25,392200000.0
2009-03-31 18:32:00,131.25,131.265,131.2,131.245,304200000.0
2009-03-31 18:33:00,131.245,131.265,131.24,131.24,157200000.0
2009-03-31 18:34:00,131.24,131.25,131.225,131.25,224199998.0
2009-03-31 18:35:00,131.25,131.25,131.215,131.25,174700000.0
2009-03-31 18:36:00,131.25,131.25,131.205,131.215,177800000.0
2009-03-31 18:37:00,131.215,131.285,131.21,131.265,300200000.0
2009-03-31 18:38:00,131.265,131.265,131.25,131.25,131800000.0
2009-03-31 18:39:00,131.255,131.305,131.255,131.305,238000000.0
2009-03-31 18:40:00,131.305,131.395,131.305,131.395,174000000.0
2009-03-31 18:41:00,131.395,131.415,131.36,131.365,315400000.0
2009-03-31 18:42:00,131.365,131.365,131.35,131.36,177800000.0
2009-03-31 18:43:00,131.36,131.36,131.305,131.305,218600000.0
2009-03-31 18:44:00,131.305,131.34,131.305,131.32,190000000.0
2009-03-31 18:45:00,131.32,131.325,131.305,131.325,95000000.0
2009-03-31 18:46:00,131.325,131.395,131.32,131.39,259400000.0
2009-03-31 18:47:00,131.39,131.4,131.36,131.365,200400000.0
2009-03-31 18:48:00,131.36,131.365,131.345,131.35,114400000.0
2009-03-31 18:49:00,131.355,131.36,131.335,131.345,172000000.0
2009-03-31 18:50:00,131.345,131.355,131.325,131.33,108400000.0
2009-03-31 18:51:00,131.325,131.33,131.29,131.29,263700000.0
2009-03-31 18:52:00,131.3,131.395,131.295,131.325,504000000.0
2009-03-31 18:53:00,131.315,131.44,131.315,131.42,493900000.0
2009-03-31 18:54:00,131.42,131.48,131.405,131.415,582800001.0
2009-03-31 18:55:00,131.425,131.45,131.405,131.415,544600000.0
2009-03-31 18:56:00,131.41,131.42,131.405,131.41,344600000.0
2009-03-31 18:57:00,131.41,131.485,131.4,131.47,377200000.0
2009-03-31 18:58:00,131.475,131.49,131.43,131.43,304800000.0
2009-03-31 18:59:00,131.43,131.45,131.4,131.41,549999999.0
2009-03-31 19:00:00,131.41,131.455,131.38,131.45,375399999.0
2009-03-31 19:01:00,131.425,131.425,131.37,131.405,286400000.0
2009-03-31 19:02:00,131.405,131.42,131.355,131.4,279000000.0
2009-03-31 19:03:00,131.405,131.41,131.385,131.405,168700000.0
2009-03-31 19:04:00,131.405,131.41,131.38,131.4,124200000.0
2009-03-31 19:05:00,131.4,131.41,131.37,131.37,177100000.0
2009-03-31 19:06:00,131.32,131.345,131.31,131.335,162600000.0
2009-03-31 19:07:00,131.325,131.345,131.305,131.31,175700000.0
2009-03-31 19:08:00,131.31,131.32,131.27,131.27,368000000.0
2009-03-31 19:09:00,131.27,131.325,131.26,131.325,399600001.0
2009-03-31 19:10:00,131.335,131.395,131.335,131.385,399800001.0
2009-03-31 19:11:00,131.39,131.455,131.365,131.455,336400000.0
2009-03-31 19:12:00,131.45,131.465,131.425,131.465,250600000.0
2009-03-31 19:13:00,131.47,131.52,131.465,131.505,359999999.0
2009-03-31 19:14:00,131.505,131.505,131.44,131.46,249900000.0
2009-03-31 19:15:00,131.465,131.475,131.445,131.455,174700000.0
2009-03-31 19:16:00,131.455,131.47,131.44,131.45,104600000.0
2009-03-31 19:17:00,131.435,131.435,131.41,131.425,268200000.0
2009-03-31 19:18:00,131.425,131.435,131.4,131.41,318500000.0
2009-03-31 19:19:00,131.41,131.42,131.405,131.41,119600000.0
2009-03-31 19:20:00,131.41,131.46,131.4,131.445,343800000.0
2009-03-31 19:21:00,131.435,131.47,131.38,131.385,285400000.0
2009-03-31 19:22:00,131.39,131.39,131.345,131.355,249900000.0
2009-03-31 19:23:00,131.365,131.37,131.35,131.355,239400000.0
2009-03-31 19:24:00,131.36,131.42,131.35,131.42,255400000.0
2009-03-31 19:25:00,131.42,131.435,131.4,131.415,289200000.0
2009-03-31 19:26:00,131.415,131.415,131.395,131.405,127000000.0
2009-03-31 19:27:00,131.405,131.405,131.39,131.395,23600000.0
2009-03-31 19:28:00,131.395,131.405,131.395,131.405,48000000.0
2009-03-31 19:29:00,131.405,131.405,131.39,131.4,117000000.0
2009-03-31 19:30:00,131.4,131.43,131.4,131.425,255400000.0
2009-03-31 19:31:00,131.42,131.46,131.395,131.45,322000000.0
2009-03-31 19:32:00,131.45,131.49,131.445,131.47,132600000.0
2009-03-31 19:33:00,131.47,131.525,131.47,131.525,238600000.0
2009-03-31 19:34:00,131.52,131.53,131.485,131.525,304000000.0
2009-03-31 19:35:00,131.53,131.56,131.425,131.445,420600000.0
2009-03-31 19:36:00,131.44,131.455,131.435,131.445,288400000.0
2009-03-31 19:37:00,131.44,131.46,131.435,131.44,124400000.0
2009-03-31 19:38:00,131.435,131.44,131.375,131.38,370399999.0
2009-03-31 19:39:00,131.38,131.395,131.365,131.395,221200000.0
2009-03-31 19:40:00,131.39,131.39,131.36,131.365,219800000.0
2009-03-31 19:41:00,131.365,131.365,131.325,131.325,132600000.0
2009-03-31 19:42:00,131.32,131.35,131.32,131.325,192400000.0
2009-03-31 19:43:00,131.32,131.325,131.32,131.32,33200000.0
2009-03-31 19:44:00,131.32,131.325,131.32,131.325,172800000.0
2009-03-31 19:45:00,131.325,131.36,131.32,131.33,325000000.0
2009-03-31 19:46:00,131.33,131.35,131.32,131.325,211600000.0
2009-03-31 19:47:00,131.325,131.33,131.32,131.32,178000000.0
2009-03-31 19:48:00,131.325,131.355,131.315,131.35,304800000.0
2009-03-31 19:49:00,131.35,131.36,131.33,131.34,251000000.0
2009-03-31 19:50:00,131.34,131.355,131.31,131.31,126000000.0
2009-03-31 19:51:00,131.305,131.305,131.285,131.285,141600000.0
2009-03-31 19:52:00,131.285,131.345,131.285,131.335,270400000.0
2009-03-31 19:53:00,131.335,131.375,131.33,131.37,251000000.0
2009-03-31 19:54:00,131.385,131.385,131.3,131.31,351000000.0
2009-03-31 19:55:00,131.295,131.335,131.275,131.315,279800000.0
2009-03-31 19:56:00,131.32,131.345,131.3,131.32,270000000.0
2009-03-31 19:57:00,131.315,131.32,131.295,131.32,341600000.0
2009-03-31 19:58:00,131.32,131.37,131.305,131.305,299000000.0
2009-03-31 19:59:00,131.305,131.31,131.26,131.28,444000000.0
2009-03-31 20:00:00,131.28,131.295,131.26,131.29,286500000.0
2009-03-31 20:01:00,131.28,131.32,131.255,131.28,294800000.0
2009-03-31 20:02:00,131.285,131.3,131.275,131.295,195800000.0
2009-03-31 20:03:00,131.3,131.3,131.285,131.29,185400000.0
2009-03-31 20:04:00,131.295,131.315,131.265,131.315,220400000.0
2009-03-31 20:05:00,131.315,131.315,131.28,131.305,124400000.0
2009-03-31 20:06:00,131.305,131.365,131.3,131.35,230800001.0
2009-03-31 20:07:00,131.35,131.365,131.345,131.345,70800000.0
2009-03-31 20:08:00,131.345,131.37,131.335,131.37,186200000.0
2009-03-31 20:09:00,131.365,131.385,131.345,131.375,209400000.0
2009-03-31 20:10:00,131.375,131.405,131.375,131.385,111200000.0
2009-03-31 20:11:00,131.38,131.405,131.35,131.4,236000000.0
2009-03-31 20:12:00,131.4,131.465,131.4,131.43,236000000.0
2009-03-31 20:13:00,131.435,131.445,131.415,131.445,86800000.0
2009-03-31 20:14:00,131.455,131.515,131.455,131.465,202000000.0
2009-03-31 20:15:00,131.47,131.49,131.45,131.49,151000000.0
2009-03-31 20:16:00,131.49,131.505,131.485,131.485,112800000.0
2009-03-31 20:17:00,131.485,131.5,131.47,131.495,161800000.0
2009-03-31 20:18:00,131.495,131.525,131.495,131.515,198600000.0
2009-03-31 20:19:00,131.52,131.59,131.5,131.54,552800000.0
2009-03-31 20:20:00,131.54,131.565,131.5,131.5,346500000.0
2009-03-31 20:21:00,131.5,131.515,131.485,131.51,136800000.0
2009-03-31 20:22:00,131.51,131.515,131.495,131.495,154200000.0
2009-03-31 20:23:00,131.495,131.53,131.49,131.52,93600000.0
2009-03-31 20:24:00,131.52,131.53,131.51,131.52,130600000.0
2009-03-31 20:25:00,131.52,131.555,131.505,131.55,190000000.0
2009-03-31 20:26:00,131.555,131.555,131.55,131.555,77600000.0
2009-03-31 20:27:00,131.555,131.555,131.51,131.535,77600000.0
2009-03-31 20:28:00,131.53,131.54,131.5,131.52,71600000.0
2009-03-31 20:29:00,131.52,131.525,131.51,131.51,179000000.0
2009-03-31 20:30:00,131.505,131.555,131.505,131.55,314800000.0
2009-03-31 20:31:00,131.55,131.6,131.49,131.5,372800001.0
2009-03-31 20:32:00,131.495,131.525,131.47,131.485,253600000.0
2009-03-31 20:33:00,131.485,131.53,131.48,131.53,197400000.0
2009-03-31 20:34:00,131.525,131.55,131.525,131.55,174800000.0
2009-03-31 20:35:00,131.55,131.59,131.55,131.575,211599999.0
2009-03-31 20:36:00,131.575,131.59,131.57,131.575,111800000.0
2009-03-31 20:37:00,131.58,131.635,131.575,131.59,419900000.0
2009-03-31 20:38:00,131.595,131.615,131.565,131.6,308200000.0
2009-03-31 20:39:00,131.595,131.63,131.575,131.625,355200000.0
2009-03-31 20:40:00,131.625,131.64,131.61,131.625,317800000.0
2009-03-31 20:41:00,131.62,131.625,131.6,131.605,105200000.0
2009-03-31 20:42:00,131.605,131.625,131.59,131.61,276600000.0
2009-03-31 20:43:00,131.605,131.63,131.605,131.625,137600000.0
2009-03-31 20:44:00,131.625,131.625,131.6,131.6,237800000.0
2009-03-31 20:45:00,131.615,131.625,131.595,131.625,226200000.0
2009-03-31 20:46:00,131.625,131.635,131.595,131.63,404600001.0
2009-03-31 20:47:00,131.63,131.66,131.59,131.635,540000000.0
2009-03-31 20:48:00,131.63,131.64,131.62,131.64,313200000.0
2009-03-31 20:49:00,131.64,131.665,131.635,131.64,308200000.0
2009-03-31 20:50:00,131.64,131.64,131.605,131.615,282600000.0
2009-03-31 20:51:00,131.61,131.66,131.61,131.66,213000000.0
2009-03-31 20:52:00,131.66,131.66,131.625,131.655,292000000.0
2009-03-31 20:53:00,131.66,131.665,131.655,131.66,203400000.0
2009-03-31 20:54:00,131.655,131.67,131.65,131.65,177600000.0
2009-03-31 20:55:00,131.64,131.665,131.62,131.625,346000000.0
2009-03-31 20:56:00,131.625,131.63,131.6,131.605,310400000.0
2009-03-31 20:57:00,131.61,131.625,131.585,131.595,201400000.0
2009-03-31 20:58:00,131.585,131.595,131.55,131.59,346200000.0
2009-03-31 20:59:00,131.585,131.635,131.545,131.605,469300000.0
2009-03-31 21:00:00,131.605,131.655,131.605,131.605,285500000.0
2009-03-31 21:01:00,131.605,131.605,131.555,131.555,156900000.0
2009-03-31 21:02:00,131.555,131.605,131.55,131.605,89300000.0
2009-03-31 21:03:00,131.605,131.61,131.605,131.605,94600000.0
2009-03-31 21:04:00,131.565,131.565,131.52,131.56,182900000.0
2009-03-31 21:05:00,131.545,131.575,131.535,131.555,143000000.0
2009-03-31 21:06:00,131.555,131.56,131.51,131.53,231200000.0
2009-03-31 21:07:00,131.53,131.55,131.53,131.53,57000000.0
2009-03-31 21:08:00,131.53,131.555,131.515,131.535,254200000.0
2009-03-31 21:09:00,131.53,131.645,131.525,131.645,242000000.0
2009-03-31 21:10:00,131.65,131.65,131.605,131.61,194400000.0
2009-03-31 21:11:00,131.61,131.635,131.595,131.635,134000000.0
2009-03-31 21:12:00,131.63,131.635,131.6,131.62,168200000.0
2009-03-31 21:13:00,131.62,131.64,131.6,131.63,145800000.0
2009-03-31 21:14:00,131.63,131.655,131.605,131.61,189800000.0
2009-03-31 21:15:00,131.605,131.615,131.605,131.61,75200000.0
2009-03-31 21:16:00,131.61,131.645,131.605,131.64,137600000.0
2009-03-31 21:17:00,131.645,131.665,131.645,131.645,141600000.0
2009-03-31 21:18:00,131.645,131.65,131.62,131.65,79100000.0
2009-03-31 21:19:00,131.66,131.66,131.605,131.63,114200000.0
2009-03-31 21:20:00,131.635,131.645,131.615,131.615,112600000.0
2009-03-31 21:21:00,131.62,131.64,131.615,131.64,203200000.0
2009-03-31 21:22:00,131.63,131.655,131.63,131.655,180600000.0
2009-03-31 21:23:00,131.65,131.655,131.645,131.65,44600000.0
2009-03-31 21:24:00,131.665,131.665,131.645,131.645,137000000.0
2009-03-31 21:25:00,131.65,131.675,131.645,131.675,77600000.0
2009-03-31 21:26:00,131.675,131.7,131.675,131.685,66400000.0
2009-03-31 21:27:00,131.685,131.775,131.68,131.775,180800000.0
2009-03-31 21:28:00,131.775,131.84,131.775,131.83,363400000.0
2009-03-31 21:29:00,131.825,131.88,131.825,131.86,187200000.0
2009-03-31 21:30:00,131.86,131.865,131.77,131.775,217700000.0
2009-03-31 21:31:00,131.77,131.795,131.75,131.76,161800000.0
2009-03-31 21:32:00,131.76,131.775,131.655,131.675,227800000.0
2009-03-31 21:33:00,131.685,131.685,131.645,131.67,162400000.0
2009-03-31 21:34:00,131.67,131.675,131.635,131.64,157600000.0
2009-03-31 21:35:00,131.635,131.635,131.58,131.585,190300000.0
2009-03-31 21:36:00,131.59,131.625,131.58,131.59,144700000.0
2009-03-31 21:37:00,131.595,131.63,131.59,131.61,223100000.0
2009-03-31 21:38:00,131.615,131.64,131.605,131.635,100500000.0
2009-03-31 21:39:00,131.635,131.645,131.625,131.635,95200000.0
2009-03-31 21:40:00,131.635,131.68,131.62,131.62,272800000.0
2009-03-31 21:41:00,131.62,131.64,131.62,131.62,201200000.0
2009-03-31 21:42:00,131.62,131.63,131.605,131.63,158800000.0
2009-03-31 21:43:00,131.63,131.655,131.605,131.655,98800000.0
2009-03-31 21:44:00,131.655,131.665,131.61,131.61,180800000.0
2009-03-31 21:45:00,131.615,131.62,131.57,131.6,212800000.0
2009-03-31 21:46:00,131.61,131.66,131.59,131.6,193399999.0
2009-03-31 21:47:00,131.6,131.615,131.555,131.59,127000000.0
2009-03-31 21:48:00,131.595,131.64,131.585,131.595,178400000.0
2009-03-31 21:49:00,131.585,131.6,131.54,131.54,195200000.0
2009-03-31 21:50:00,131.535,131.58,131.455,131.485,203400000.0
2009-03-31 21:51:00,131.495,131.51,131.465,131.475,143600000.0
2009-03-31 21:52:00,131.47,131.47,131.39,131.405,208200000.0
2009-03-31 21:53:00,131.41,131.53,131.41,131.515,248799999.0
2009-03-31 21:54:00,131.515,131.53,131.46,131.46,124400000.0
2009-03-31 21:55:00,131.465,131.475,131.455,131.455,125600000.0
2009-03-31 21:56:00,131.455,131.46,131.45,131.46,77200000.0
2009-03-31 21:57:00,131.46,131.48,131.46,131.47,54000000.0
2009-03-31 21:58:00,131.465,131.485,131.46,131.485,135600001.0
2009-03-31 21:59:00,131.485,131.555,131.48,131.48,297000000.0
2009-03-31 22:00:00,131.48,131.485,131.45,131.48,327600000.0
2009-03-31 22:01:00,131.45,131.52,131.45,131.51,268200000.0
2009-03-31 22:02:00,131.51,131.51,131.445,131.47,47600000.0
2009-03-31 22:03:00,131.47,131.49,131.45,131.46,207200000.0
2009-03-31 22:04:00,131.45,131.475,131.445,131.45,187600000.0
2009-03-31 22:05:00,131.45,131.47,131.445,131.45,122400001.0
2009-03-31 22:06:00,131.455,131.46,131.405,131.405,152800000.0
2009-03-31 22:07:00,131.42,131.435,131.405,131.435,119200000.0
2009-03-31 22:08:00,131.43,131.43,131.39,131.4,85000000.0
2009-03-31 22:09:00,131.39,131.39,131.305,131.31,165000000.0
2009-03-31 22:10:00,131.305,131.315,131.295,131.295,50800000.0
2009-03-31 22:11:00,131.305,131.305,131.225,131.255,160400000.0
2009-03-31 22:12:00,131.255,131.26,131.21,131.245,210800000.0
2009-03-31 22:13:00,131.245,131.275,131.235,131.26,110600000.0
2009-03-31 22:14:00,131.27,131.28,131.225,131.25,145200000.0
2009-03-31 22:15:00,131.255,131.255,131.225,131.235,63800000.0
2009-03-31 22:16:00,131.245,131.25,131.23,131.23,77600000.0
2009-03-31 22:17:00,131.225,131.225,131.19,131.2,320400000.0
2009-03-31 22:18:00,131.2,131.225,131.185,131.215,127800000.0
2009-03-31 22:19:00,131.215,131.225,131.135,131.175,163700000.0
2009-03-31 22:20:00,131.18,131.18,131.17,131.17,28000000.0
2009-03-31 22:21:00,131.185,131.185,131.145,131.165,264800000.0
2009-03-31 22:22:00,131.18,131.18,131.155,131.165,70600000.0
2009-03-31 22:23:00,131.165,131.175,131.16,131.175,98800000.0
2009-03-31 22:24:00,131.175,131.185,131.155,131.16,117200000.0
2009-03-31 22:25:00,131.16,131.2,131.16,131.2,118600000.0
2009-03-31 22:26:00,131.2,131.2,131.17,131.18,46800000.0
2009-03-31 22:27:00,131.18,131.195,131.175,131.18,73600000.0
2009-03-31 22:28:00,131.18,131.19,131.18,131.185,39200000.0
2009-03-31 22:29:00,131.185,131.185,131.17,131.175,28200000.0
2009-03-31 22:30:00,131.16,131.19,131.16,131.18,77800000.0
2009-03-31 22:31:00,131.155,131.255,131.155,131.24,276800000.0
2009-03-31 22:32:00,131.23,131.24,131.18,131.18,111000000.0
2009-03-31 22:33:00,131.18,131.185,131.155,131.17,99100000.0
2009-03-31 22:34:00,131.17,131.175,131.17,131.17,92200000.0
2009-03-31 22:35:00,131.17,131.195,131.165,131.185,128800000.0
2009-03-31 22:36:00,131.19,131.19,131.16,131.165,99600000.0
2009-03-31 22:37:00,131.165,131.175,131.145,131.16,276400000.0
2009-03-31 22:38:00,131.16,131.16,131.11,131.11,236000000.0
2009-03-31 22:39:00,131.115,131.165,131.105,131.105,243000000.0
2009-03-31 22:40:00,131.105,131.145,131.085,131.12,228800000.0
2009-03-31 22:41:00,131.12,131.135,131.12,131.125,139000000.0
2009-03-31 22:42:00,131.125,131.155,131.125,131.15,63400000.0
2009-03-31 22:43:00,131.15,131.16,131.145,131.155,170800000.0
2009-03-31 22:44:00,131.155,131.155,131.145,131.145,23600000.0
2009-03-31 22:45:00,131.145,131.165,131.145,131.165,30000000.0
2009-03-31 22:46:00,131.165,131.225,131.16,131.19,58200000.0
2009-03-31 22:47:00,131.19,131.19,131.15,131.18,142400000.0
2009-03-31 22:48:00,131.18,131.195,131.175,131.185,115200000.0
2009-03-31 22:49:00,131.18,131.205,131.175,131.195,56400000.0
2009-03-31 22:50:00,131.19,131.21,131.185,131.21,26800000.0
2009-03-31 22:51:00,131.205,131.23,131.2,131.22,117000000.0
2009-03-31 22:52:00,131.225,131.24,131.21,131.23,128800000.0
2009-03-31 22:53:00,131.225,131.23,131.195,131.22,138200000.0
2009-03-31 22:54:00,131.22,131.22,131.135,131.16,115800000.0
2009-03-31 22:55:00,131.165,131.185,131.135,131.135,33600000.0
2009-03-31 22:56:00,131.14,131.165,131.13,131.16,57600000.0
2009-03-31 22:57:00,131.16,131.19,131.16,131.19,37800000.0
2009-03-31 22:58:00,131.175,131.18,131.085,131.14,175000000.0
2009-03-31 22:59:00,131.135,131.14,131.105,131.105,76200000.0
2009-03-31 23:00:00,131.1,131.11,131.1,131.105,12200000.0
2009-03-31 23:01:00,131.1,131.11,131.05,131.11,24800000.0
2009-03-31 23:02:00,131.11,131.135,131.075,131.125,25000000.0
2009-03-31 23:03:00,131.125,131.14,131.08,131.125,63200000.0
2009-03-31 23:04:00,131.13,131.13,131.095,131.12,46600000.0
2009-03-31 23:05:00,131.13,131.13,131.11,131.115,72400000.0
2009-03-31 23:06:00,131.115,131.115,131.085,131.085,61200000.0
2009-03-31 23:07:00,131.08,131.08,131.005,131.025,175800000.0
2009-03-31 23:08:00,131.04,131.045,131.025,131.035,84600000.0
2009-03-31 23:09:00,131.035,131.05,131.02,131.025,129600000.0
2009-03-31 23:10:00,131.025,131.03,130.975,130.975,182200000.0
2009-03-31 23:11:00,130.97,130.975,130.92,130.93,142800000.0
2009-03-31 23:12:00,130.93,130.94,130.905,130.94,137400000.0
2009-03-31 23:13:00,130.915,130.94,130.83,130.845,155300000.0
2009-03-31 23:14:00,130.845,130.87,130.81,130.85,201500000.0
2009-03-31 23:15:00,130.845,130.885,130.835,130.875,85100000.0
2009-03-31 23:16:00,130.87,130.975,130.87,130.965,211200000.0
2009-03-31 23:17:00,130.97,130.97,130.88,130.935,148000000.0
2009-03-31 23:18:00,130.935,130.965,130.915,130.92,95000000.0
2009-03-31 23:19:00,130.925,130.935,130.92,130.925,15400000.0
2009-03-31 23:20:00,130.925,130.925,130.92,130.925,33200000.0
2009-03-31 23:21:00,130.92,130.93,130.9,130.91,157600000.0
2009-03-31 23:22:00,130.915,130.93,130.915,130.925,39600000.0
2009-03-31 23:23:00,130.925,130.925,130.9,130.905,77600000.0
2009-03-31 23:24:00,130.91,130.96,130.9,130.96,97000000.0
2009-03-31 23:25:00,130.96,130.96,130.865,130.905,137600000.0
2009-03-31 23:26:00,130.905,130.915,130.905,130.915,18600000.0
2009-03-31 23:27:00,130.93,130.94,130.905,130.94,108000000.0
2009-03-31 23:28:00,130.94,130.94,130.91,130.925,104000000.0
2009-03-31 23:29:00,130.945,130.945,130.915,130.915,14900000.0
2009-03-31 23:30:00,130.935,130.96,130.915,130.925,95200000.0
2009-03-31 23:31:00,130.955,130.955,130.91,130.935,91000000.0
2009-03-31 23:32:00,130.93,131.0,130.92,131.0,51000000.0
2009-03-31 23:33:00,130.97,130.97,130.945,130.95,122300000.0
2009-03-31 23:34:00,130.94,130.97,130.93,130.955,130200000.0
2009-03-31 23:35:00,130.95,130.965,130.94,130.955,25400000.0
2009-03-31 23:36:00,130.955,130.955,130.93,130.93,130600000.0
2009-03-31 23:37:00,130.925,130.94,130.925,130.94,21400000.0
2009-03-31 23:38:00,130.935,130.945,130.91,130.915,120200000.0
2009-03-31 23:39:00,130.92,130.925,130.92,130.925,7400000.0
2009-03-31 23:40:00,130.93,130.985,130.93,130.955,26200000.0
2009-03-31 23:41:00,130.955,130.955,130.95,130.95,13800000.0
2009-03-31 23:42:00,130.95,130.955,130.95,130.95,9200000.0
2009-03-31 23:43:00,130.945,130.945,130.915,130.92,60600000.0
2009-03-31 23:44:00,130.925,130.955,130.92,130.935,64400000.0
2009-03-31 23:45:00,130.935,130.985,130.915,130.93,158200000.0
2009-03-31 23:46:00,130.93,130.955,130.915,130.945,131000000.0
2009-03-31 23:47:00,130.945,130.955,130.93,130.935,56200000.0
2009-03-31 23:48:00,130.935,130.945,130.905,130.925,99400000.0
2009-03-31 23:49:00,130.925,130.945,130.915,130.915,115400000.0
2009-03-31 23:50:00,130.91,130.98,130.91,130.935,124199999.0
2009-03-31 23:51:00,130.93,130.93,130.915,130.915,45600000.0
2009-03-31 23:52:00,130.925,130.925,130.925,130.925,29400000.0
2009-03-31 23:53:00,130.92,130.93,130.92,130.93,20200000.0
2009-03-31 23:54:00,130.93,130.97,130.92,130.95,94600000.0
2009-03-31 23:55:00,130.95,130.955,130.91,130.925,53600000.0
2009-03-31 23:56:00,130.925,130.955,130.925,130.955,13400000.0
2009-03-31 23:57:00,130.955,130.955,130.94,130.955,172800001.0
2009-03-31 23:58:00,130.96,130.995,130.96,130.96,23800000.0
2009-03-31 23:59:00,130.96,130.96,130.95,130.95,34200000.0
2009-04-01 00:00:00,130.945,130.96,130.94,130.96,111800000.0
2009-04-01 00:01:00,130.955,130.985,130.955,130.985,100400000.0
2009-04-01 00:02:00,130.985,131.015,130.985,131.0,91400000.0
2009-04-01 00:03:00,131.005,131.025,130.98,131.02,47400000.0
2009-04-01 00:04:00,131.02,131.03,131.02,131.02,20000000.0
2009-04-01 00:05:00,131.03,131.05,131.01,131.015,69200000.0
2009-04-01 00:06:00,131.01,131.025,131.005,131.02,56200000.0
2009-04-01 00:07:00,131.02,131.025,131.015,131.02,20000000.0
2009-04-01 00:08:00,131.005,131.015,131.005,131.015,68400000.0
2009-04-01 00:09:00,131.025,131.13,131.025,131.105,78200000.0
2009-04-01 00:10:00,131.105,131.125,131.105,131.125,46800000.0
2009-04-01 00:11:00,131.12,131.12,131.115,131.12,4600000.0
2009-04-01 00:12:00,131.12,131.13,131.08,131.1,49000000.0
2009-04-01 00:13:00,131.115,131.115,131.095,131.105,20800000.0
2009-04-01 00:14:00,131.105,131.11,131.07,131.07,22200000.0
2009-04-01 00:15:00,131.07,131.125,131.07,131.095,128400000.0
2009-04-01 00:16:00,131.095,131.1,131.085,131.085,72000000.0
2009-04-01 00:17:00,131.075,131.085,131.045,131.045,64200000.0
2009-04-01 00:18:00,131.04,131.04,131.015,131.03,90800000.0
2009-04-01 00:19:00,131.03,131.095,131.005,131.095,69800000.0
2009-04-01 00:20:00,131.11,131.215,131.11,131.175,215800000.0
2009-04-01 00:21:00,131.16,131.16,131.135,131.14,143000000.0
2009-04-01 00:22:00,131.14,131.155,131.14,131.15,112400000.0
2009-04-01 00:23:00,131.145,131.175,131.145,131.17,36200000.0
2009-04-01 00:24:00,131.16,131.17,131.155,131.17,6200000.0
2009-04-01 00:25:00,131.17,131.17,131.165,131.165,17400000.0
2009-04-01 00:26:00,131.16,131.21,131.16,131.17,71000000.0
2009-04-01 00:27:00,131.17,131.185,131.17,131.175,16600000.0
2009-04-01 00:28:00,131.18,131.195,131.18,131.19,32000000.0
2009-04-01 00:29:00,131.195,131.225,131.195,131.215,59600000.0
2009-04-01 00:30:00,131.205,131.225,131.2,131.215,89600000.0
2009-04-01 00:31:00,131.21,131.225,131.2,131.205,102400000.0
2009-04-01 00:32:00,131.195,131.205,131.16,131.19,100800000.0
2009-04-01 00:33:00,131.19,131.215,131.19,131.205,68000000.0
2009-04-01 00:34:00,131.205,131.23,131.2,131.215,99200000.0
2009-04-01 00:35:00,131.22,131.265,131.21,131.265,154400000.0
2009-04-01 00:36:00,131.27,131.295,131.23,131.275,262400000.0
2009-04-01 00:37:00,131.28,131.28,131.175,131.2,88700000.0
2009-04-01 00:38:00,131.205,131.22,131.155,131.165,189600000.0
2009-04-01 00:39:00,131.17,131.2,131.17,131.175,91800000.0
2009-04-01 00:40:00,131.175,131.205,131.17,131.2,67200000.0
2009-04-01 00:41:00,131.205,131.215,131.2,131.205,49000000.0
2009-04-01 00:42:00,131.195,131.215,131.19,131.215,28000000.0
2009-04-01 00:43:00,131.22,131.235,131.175,131.195,162800000.0
2009-04-01 00:44:00,131.195,131.195,131.175,131.19,97400000.0
2009-04-01 00:45:00,131.2,131.2,131.185,131.185,21400000.0
2009-04-01 00:46:00,131.185,131.2,131.185,131.2,20200000.0
2009-04-01 00:47:00,131.215,131.305,131.2,131.305,109400000.0
2009-04-01 00:48:00,131.31,131.315,131.23,131.295,122000000.0
2009-04-01 00:49:00,131.285,131.305,131.27,131.305,68400000.0
2009-04-01 00:50:00,131.3,131.305,131.27,131.285,126600000.0
2009-04-01 00:51:00,131.295,131.295,131.24,131.24,24400000.0
2009-04-01 00:52:00,131.255,131.265,131.155,131.22,102400000.0
2009-04-01 00:53:00,131.22,131.23,131.17,131.215,81600000.0
2009-04-01 00:54:00,131.215,131.235,131.185,131.185,45800000.0
2009-04-01 00:55:00,131.185,131.19,131.155,131.18,142800000.0
2009-04-01 00:56:00,131.185,131.19,131.16,131.16,114800000.0
2009-04-01 00:57:00,131.15,131.155,131.15,131.155,18400000.0
2009-04-01 00:58:00,131.155,131.165,131.155,131.165,28000000.0
2009-04-01 00:59:00,131.155,131.16,131.12,131.125,67600000.0
2009-04-01 01:00:00,131.13,131.13,131.09,131.095,154400000.0
2009-04-01 01:01:00,131.1,131.1,131.095,131.095,8400000.0
2009-04-01 01:02:00,131.085,131.095,131.035,131.055,153000000.0
2009-04-01 01:03:00,131.055,131.055,131.055,131.055,15800000.0
2009-04-01 01:04:00,131.06,131.065,131.055,131.065,28600000.0
2009-04-01 01:05:00,131.075,131.08,131.015,131.015,110000000.0
2009-04-01 01:06:00,131.01,131.035,130.99,130.99,306200000.0
2009-04-01 01:07:00,130.975,131.025,130.97,131.025,84000000.0
2009-04-01 01:08:00,131.025,131.03,130.985,131.01,84000000.0
2009-04-01 01:09:00,131.02,131.085,131.02,131.08,109800000.0
2009-04-01 01:10:00,131.085,131.085,131.045,131.045,84600000.0
2009-04-01 01:11:00,131.05,131.05,131.035,131.045,43800000.0
2009-04-01 01:12:00,131.045,131.045,131.045,131.045,1600000.0
2009-04-01 01:13:00,131.035,131.04,131.025,131.03,46200000.0
2009-04-01 01:14:00,131.03,131.03,131.015,131.025,28600000.0
2009-04-01 01:15:00,131.015,131.015,130.98,130.98,97400000.0
2009-04-01 01:16:00,130.98,131.01,130.98,131.005,23800000.0
2009-04-01 01:17:00,131.005,131.005,130.985,131.005,53200000.0
2009-04-01 01:18:00,131.01,131.035,131.01,131.015,63800000.0
2009-04-01 01:19:00,131.015,131.07,131.015,131.055,194600000.0
2009-04-01 01:20:00,131.05,131.06,131.05,131.06,19800000.0
2009-04-01 01:21:00,131.055,131.09,131.055,131.085,95600000.0
2009-04-01 01:22:00,131.08,131.08,131.07,131.07,9600000.0
2009-04-01 01:23:00,131.075,131.075,131.065,131.075,22000000.0
2009-04-01 01:24:00,131.08,131.12,131.08,131.12,39600000.0
2009-04-01 01:25:00,131.115,131.13,131.115,131.115,39800000.0
2009-04-01 01:26:00,131.13,131.245,131.13,131.23,146400000.0
2009-04-01 01:27:00,131.22,131.23,131.195,131.225,68200000.0
2009-04-01 01:28:00,131.235,131.275,131.235,131.275,59400000.0
2009-04-01 01:29:00,131.265,131.29,131.265,131.28,204600000.0
2009-04-01 01:30:00,131.27,131.305,131.265,131.285,97600000.0
2009-04-01 01:31:00,131.29,131.355,131.28,131.33,199000000.0
2009-04-01 01:32:00,131.335,131.36,131.32,131.335,113200000.0
2009-04-01 01:33:00,131.335,131.345,131.325,131.335,26000000.0
2009-04-01 01:34:00,131.34,131.35,131.34,131.35,19200000.0
2009-04-01 01:35:00,131.34,131.34,131.28,131.28,45600000.0
2009-04-01 01:36:00,131.27,131.28,131.225,131.235,128800000.0
2009-04-01 01:37:00,131.23,131.24,131.22,131.23,20600000.0
2009-04-01 01:38:00,131.235,131.24,131.21,131.225,49400000.0
2009-04-01 01:39:00,131.225,131.265,131.22,131.26,96400000.0
2009-04-01 01:40:00,131.265,131.265,131.22,131.235,81400000.0
2009-04-01 01:41:00,131.235,131.26,131.23,131.235,72200000.0
2009-04-01 01:42:00,131.245,131.26,131.24,131.26,49800000.0
2009-04-01 01:43:00,131.26,131.27,131.25,131.27,58000000.0
2009-04-01 01:44:00,131.27,131.295,131.265,131.295,63800000.0
2009-04-01 01:45:00,131.295,131.3,131.275,131.285,42000000.0
2009-04-01 01:46:00,131.27,131.32,131.27,131.32,80400000.0
2009-04-01 01:47:00,131.315,131.32,131.31,131.31,12800000.0
2009-04-01 01:48:00,131.31,131.335,131.3,131.31,61800000.0
2009-04-01 01:49:00,131.305,131.33,131.29,131.31,89000000.0
2009-04-01 01:50:00,131.315,131.61,131.29,131.52,345400000.0
2009-04-01 01:51:00,131.52,131.52,131.43,131.475,177600000.0
2009-04-01 01:52:00,131.465,131.5,131.465,131.49,146800000.0
2009-04-01 01:53:00,131.49,131.54,131.46,131.54,228000000.0
2009-04-01 01:54:00,131.535,131.755,131.525,131.755,402000000.0
2009-04-01 01:55:00,131.755,131.9,131.75,131.815,325700000.0
2009-04-01 01:56:00,131.815,131.815,131.72,131.73,188100000.0
2009-04-01 01:57:00,131.74,131.75,131.7,131.745,68200000.0
2009-04-01 01:58:00,131.745,131.81,131.73,131.76,171800000.0
2009-04-01 01:59:00,131.76,131.76,131.645,131.67,246400000.0
2009-04-01 02:00:00,131.66,131.665,131.45,131.46,530600000.0
2009-04-01 02:01:00,131.445,131.445,130.795,130.795,579500001.0
2009-04-01 02:02:00,130.795,130.985,130.675,130.98,663600000.0
2009-04-01 02:03:00,130.955,130.975,130.585,130.585,628400000.0
2009-04-01 02:04:00,130.585,130.595,129.93,130.205,623800000.0
2009-04-01 02:05:00,130.21,130.57,130.185,130.48,417200000.0
2009-04-01 02:06:00,130.49,130.695,130.465,130.645,256500000.0
2009-04-01 02:07:00,130.655,130.92,130.61,130.915,199300000.0
2009-04-01 02:08:00,130.92,130.925,130.605,130.7,221132000.0
2009-04-01 02:09:00,130.675,130.835,130.62,130.835,172100000.0
2009-04-01 02:10:00,130.885,130.905,130.735,130.735,168800000.0
2009-04-01 02:11:00,130.725,130.73,130.62,130.67,350200000.0
2009-04-01 02:12:00,130.655,130.655,130.41,130.48,488600000.0
2009-04-01 02:13:00,130.49,130.53,130.155,130.155,513200000.0
2009-04-01 02:14:00,130.16,130.315,130.16,130.245,555200000.0
2009-04-01 02:15:00,130.235,130.27,130.0,130.03,556200000.0
2009-04-01 02:16:00,130.035,130.365,130.035,130.36,359000000.0
2009-04-01 02:17:00,130.375,130.615,130.32,130.575,666800000.0
2009-04-01 02:18:00,130.57,130.575,130.33,130.355,365200000.0
2009-04-01 02:19:00,130.355,130.365,130.23,130.355,365000000.0
2009-04-01 02:20:00,130.34,130.48,130.335,130.47,310200000.0
2009-04-01 02:21:00,130.47,130.545,130.395,130.405,387400000.0
2009-04-01 02:22:00,130.4,130.4,130.2,130.245,481400000.0
2009-04-01 02:23:00,130.25,130.3,130.165,130.185,437000000.0
2009-04-01 02:24:00,130.19,130.29,130.19,130.26,321800000.0
2009-04-01 02:25:00,130.26,130.36,130.245,130.36,130400000.0
2009-04-01 02:26:00,130.355,130.355,130.3,130.32,300800000.0
2009-04-01 02:27:00,130.31,130.335,130.295,130.305,156800000.0
2009-04-01 02:28:00,130.305,130.41,130.285,130.355,83400000.0
2009-04-01 02:29:00,130.37,130.515,130.36,130.515,155200000.0
2009-04-01 02:30:00,130.51,130.55,130.295,130.35,158000000.0
2009-04-01 02:31:00,130.355,130.41,130.355,130.39,67200000.0
2009-04-01 02:32:00,130.39,130.62,130.39,130.62,291000000.0
2009-04-01 02:33:00,130.63,130.635,130.54,130.54,256400000.0
2009-04-01 02:34:00,130.54,130.54,130.4,130.43,128800000.0
2009-04-01 02:35:00,130.43,130.49,130.43,130.485,93800000.0
2009-04-01 02:36:00,130.48,130.52,130.445,130.445,107400000.0
2009-04-01 02:37:00,130.465,130.475,130.315,130.4,245000000.0
2009-04-01 02:38:00,130.395,130.48,130.385,130.395,187800000.0
2009-04-01 02:39:00,130.395,130.425,130.345,130.395,144800000.0
2009-04-01 02:40:00,130.385,130.385,130.325,130.365,133600000.0
2009-04-01 02:41:00,130.365,130.385,130.35,130.37,194000000.0
2009-04-01 02:42:00,130.365,130.455,130.36,130.425,251600000.0
2009-04-01 02:43:00,130.425,130.605,130.42,130.595,158400000.0
2009-04-01 02:44:00,130.595,130.71,130.595,130.7,206400000.0
2009-04-01 02:45:00,130.705,130.875,130.69,130.69,296200000.0
2009-04-01 02:46:00,130.685,130.775,130.655,130.66,249000000.0
2009-04-01 02:47:00,130.655,130.715,130.6,130.62,164200000.0
2009-04-01 02:48:00,130.61,130.68,130.605,130.625,199000000.0
2009-04-01 02:49:00,130.625,130.755,130.625,130.755,273200000.0
2009-04-01 02:50:00,130.755,130.815,130.75,130.795,233600000.0
2009-04-01 02:51:00,130.79,130.795,130.69,130.69,192600000.0
2009-04-01 02:52:00,130.69,130.775,130.685,130.735,221400000.0
2009-04-01 02:53:00,130.735,130.79,130.725,130.73,282600000.0
2009-04-01 02:54:00,130.73,130.79,130.4,130.4,535000000.0
2009-04-01 02:55:00,130.405,130.485,130.405,130.475,601800000.0
2009-04-01 02:56:00,130.475,130.48,130.165,130.165,401800000.0
2009-04-01 02:57:00,130.16,130.315,130.065,130.315,402300000.0
2009-04-01 02:58:00,130.315,130.36,130.245,130.295,417900000.0
2009-04-01 02:59:00,130.305,130.305,130.165,130.175,489200000.0
2009-04-01 03:00:00,130.175,130.325,130.175,130.32,251200000.0
2009-04-01 03:01:00,130.315,130.32,130.255,130.265,241000000.0
2009-04-01 03:02:00,130.265,130.43,130.255,130.415,222800000.0
2009-04-01 03:03:00,130.41,130.455,130.41,130.43,230400000.0
2009-04-01 03:04:00,130.435,130.495,130.295,130.305,424000000.0
2009-04-01 03:05:00,130.31,130.42,130.305,130.365,247000000.0
2009-04-01 03:06:00,130.355,130.355,130.305,130.335,147200000.0
2009-04-01 03:07:00,130.335,130.355,130.315,130.34,65400000.0
2009-04-01 03:08:00,130.35,130.365,130.315,130.315,210400000.0
2009-04-01 03:09:00,130.325,130.375,130.32,130.375,450300000.0
2009-04-01 03:10:00,130.375,130.455,130.32,130.42,337000000.0
2009-04-01 03:11:00,130.425,130.53,130.425,130.52,248600000.0
2009-04-01 03:12:00,130.515,130.55,130.48,130.485,207000000.0
2009-04-01 03:13:00,130.485,130.495,130.425,130.465,215800000.0
2009-04-01 03:14:00,130.47,130.63,130.46,130.59,305400000.0
2009-04-01 03:15:00,130.6,130.615,130.485,130.535,291400000.0
2009-04-01 03:16:00,130.535,130.645,130.535,130.645,402200000.0
2009-04-01 03:17:00,130.64,130.795,130.64,130.715,395200000.0
2009-04-01 03:18:00,130.735,130.75,130.67,130.72,325000001.0
2009-04-01 03:19:00,130.73,130.765,130.7,130.765,220200001.0
2009-04-01 03:20:00,130.765,130.92,130.765,130.795,495000000.0
2009-04-01 03:21:00,130.79,130.8,130.71,130.755,351600000.0
2009-04-01 03:22:00,130.765,130.96,130.76,130.95,356500000.0
2009-04-01 03:23:00,130.945,131.005,130.91,130.965,258400000.0
2009-04-01 03:24:00,130.965,130.975,130.81,130.965,312600000.0
2009-04-01 03:25:00,130.975,131.215,130.975,131.2,525800000.0
2009-04-01 03:26:00,131.185,131.185,131.07,131.075,401000000.0
2009-04-01 03:27:00,131.075,131.2,131.065,131.195,387400000.0
2009-04-01 03:28:00,131.195,131.24,131.195,131.215,400800000.0
2009-04-01 03:29:00,131.21,131.215,131.125,131.135,284200000.0
2009-04-01 03:30:00,131.135,131.135,131.025,131.105,274200000.0
2009-04-01 03:31:00,131.105,131.125,131.01,131.05,150200000.0
2009-04-01 03:32:00,131.055,131.085,131.05,131.06,193400000.0
2009-04-01 03:33:00,131.065,131.095,131.05,131.07,172800000.0
2009-04-01 03:34:00,131.07,131.075,131.03,131.035,72000000.0
2009-04-01 03:35:00,131.03,131.045,131.0,131.0,91200000.0
2009-04-01 03:36:00,130.995,130.995,130.855,130.855,222800000.0
2009-04-01 03:37:00,130.855,130.89,130.775,130.89,349600000.0
2009-04-01 03:38:00,130.905,130.975,130.905,130.955,91000000.0
2009-04-01 03:39:00,130.955,130.975,130.95,130.97,97200000.0
2009-04-01 03:40:00,130.97,130.97,130.9,130.9,246800000.0
2009-04-01 03:41:00,130.895,130.925,130.885,130.895,177000000.0
2009-04-01 03:42:00,130.885,130.885,130.83,130.855,20800000.0
2009-04-01 03:43:00,130.845,130.935,130.845,130.935,351400000.0
2009-04-01 03:44:00,130.935,130.95,130.925,130.95,285200000.0
2009-04-01 03:45:00,130.94,130.965,130.935,130.955,170600000.0
2009-04-01 03:46:00,130.93,130.98,130.93,130.98,155400000.0
2009-04-01 03:47:00,130.985,131.02,130.955,131.015,215000000.0
2009-04-01 03:48:00,131.015,131.095,131.015,131.095,262200000.0
2009-04-01 03:49:00,131.095,131.145,131.085,131.105,194800000.0
2009-04-01 03:50:00,131.105,131.135,131.045,131.095,171100000.0
2009-04-01 03:51:00,131.09,131.09,130.91,130.91,79600000.0
2009-04-01 03:52:00,130.91,130.93,130.82,130.825,271200000.0
2009-04-01 03:53:00,130.82,130.855,130.82,130.85,148000000.0
2009-04-01 03:54:00,130.86,130.89,130.85,130.88,309600000.0
2009-04-01 03:55:00,130.89,130.955,130.88,130.955,184600000.0
2009-04-01 03:56:00,130.95,130.995,130.95,130.99,187000000.0
2009-04-01 03:57:00,130.985,131.03,130.95,130.965,98600000.0
2009-04-01 03:58:00,130.96,130.96,130.875,130.925,60800000.0
2009-04-01 03:59:00,130.935,130.975,130.85,130.86,185600000.0
2009-04-01 04:00:00,130.87,130.87,130.675,130.685,268500000.0
2009-04-01 04:01:00,130.69,130.775,130.67,130.775,214600000.0
2009-04-01 04:02:00,130.785,130.795,130.69,130.705,143800000.0
2009-04-01 04:03:00,130.7,130.745,130.7,130.735,73000000.0
2009-04-01 04:04:00,130.73,130.74,130.68,130.695,130800000.0
2009-04-01 04:05:00,130.7,130.72,130.67,130.7,148400000.0
2009-04-01 04:06:00,130.695,130.695,130.645,130.655,106000000.0
2009-04-01 04:07:00,130.655,130.655,130.595,130.595,79800000.0
2009-04-01 04:08:00,130.605,130.63,130.59,130.63,176200000.0
2009-04-01 04:09:00,130.625,130.645,130.6,130.62,93400000.0
2009-04-01 04:10:00,130.615,130.715,130.615,130.685,198000000.0
2009-04-01 04:11:00,130.69,130.69,130.64,130.67,168300000.0
2009-04-01 04:12:00,130.665,130.73,130.655,130.67,222000000.0
2009-04-01 04:13:00,130.67,130.67,130.565,130.575,209800000.0
2009-04-01 04:14:00,130.565,130.63,130.55,130.6,202000000.0
2009-04-01 04:15:00,130.595,130.6,130.55,130.56,187600000.0
2009-04-01 04:16:00,130.56,130.62,130.56,130.62,162000000.0
2009-04-01 04:17:00,130.625,130.625,130.605,130.615,102800000.0
2009-04-01 04:18:00,130.61,130.615,130.58,130.585,154200000.0
2009-04-01 04:19:00,130.59,130.59,130.525,130.53,233600000.0
2009-04-01 04:20:00,130.53,130.53,130.53,130.53,21800000.0
2009-04-01 04:21:00,130.53,130.565,130.53,130.565,29600000.0
2009-04-01 04:22:00,130.56,130.56,130.485,130.5,163200000.0
2009-04-01 04:23:00,130.495,130.525,130.455,130.48,265000000.0
2009-04-01 04:24:00,130.48,130.515,130.43,130.475,314200000.0
2009-04-01 04:25:00,130.465,130.505,130.465,130.495,102000000.0
2009-04-01 04:26:00,130.5,130.585,130.5,130.58,129000000.0
2009-04-01 04:27:00,130.595,130.625,130.57,130.61,217100000.0
2009-04-01 04:28:00,130.61,130.61,130.535,130.575,256800000.0
2009-04-01 04:29:00,130.58,130.59,130.56,130.56,91800000.0
2009-04-01 04:30:00,130.555,130.565,130.51,130.52,121300000.0
2009-04-01 04:31:00,130.525,130.555,130.52,130.54,22400000.0
2009-04-01 04:32:00,130.54,130.6,130.535,130.6,130800000.0
2009-04-01 04:33:00,130.6,130.69,130.595,130.65,221000000.0
2009-04-01 04:34:00,130.64,130.695,130.635,130.68,157800000.0
2009-04-01 04:35:00,130.68,130.7,130.68,130.695,87600000.0
2009-04-01 04:36:00,130.705,130.73,130.68,130.68,190800000.0
2009-04-01 04:37:00,130.675,130.675,130.63,130.645,196100000.0
2009-04-01 04:38:00,130.635,130.655,130.57,130.605,220200000.0
2009-04-01 04:39:00,130.58,130.59,130.57,130.585,68400000.0
2009-04-01 04:40:00,130.585,130.585,130.5,130.5,101400000.0
2009-04-01 04:41:00,130.495,130.5,130.405,130.44,181600000.0
2009-04-01 04:42:00,130.44,130.56,130.43,130.525,267600000.0
2009-04-01 04:43:00,130.53,130.57,130.53,130.57,121200000.0
2009-04-01 04:44:00,130.58,130.635,130.58,130.61,111000000.0
2009-04-01 04:45:00,130.605,130.65,130.605,130.65,45800000.0
2009-04-01 04:46:00,130.655,130.68,130.64,130.665,89600000.0
2009-04-01 04:47:00,130.655,130.655,130.615,130.615,56000000.0
2009-04-01 04:48:00,130.615,130.62,130.595,130.615,74000000.0
2009-04-01 04:49:00,130.62,130.64,130.605,130.64,68400000.0
2009-04-01 04:50:00,130.645,130.69,130.64,130.69,77600000.0
2009-04-01 04:51:00,130.695,130.71,130.68,130.71,105200000.0
2009-04-01 04:52:00,130.705,130.705,130.69,130.69,49800000.0
2009-04-01 04:53:00,130.7,130.745,130.7,130.72,91400000.0
2009-04-01 04:54:00,130.715,130.715,130.685,130.705,33600000.0
2009-04-01 04:55:00,130.705,130.71,130.685,130.69,121800000.0
2009-04-01 04:56:00,130.705,130.705,130.69,130.69,71600000.0
2009-04-01 04:57:00,130.695,130.695,130.655,130.66,36400000.0
2009-04-01 04:58:00,130.66,130.665,130.655,130.66,58800000.0
2009-04-01 04:59:00,130.66,130.66,130.645,130.65,37600000.0
2009-04-01 05:00:00,130.645,130.65,130.62,130.63,95800000.0
2009-04-01 05:01:00,130.63,130.64,130.615,130.635,49000000.0
2009-04-01 05:02:00,130.625,130.635,130.62,130.62,63200000.0
2009-04-01 05:03:00,130.62,130.62,130.59,130.595,148200000.0
2009-04-01 05:04:00,130.6,130.605,130.565,130.575,138600000.0
2009-04-01 05:05:00,130.57,130.57,130.555,130.555,29000000.0
2009-04-01 05:06:00,130.56,130.56,130.485,130.505,169900000.0
2009-04-01 05:07:00,130.515,130.605,130.515,130.605,101400000.0
2009-04-01 05:08:00,130.6,130.6,130.555,130.555,160600000.0
2009-04-01 05:09:00,130.555,130.56,130.545,130.555,118600000.0
2009-04-01 05:10:00,130.56,130.645,130.56,130.625,159000000.0
2009-04-01 05:11:00,130.605,130.64,130.605,130.615,56100000.0
2009-04-01 05:12:00,130.62,130.62,130.62,130.62,1600000.0
2009-04-01 05:13:00,130.615,130.655,130.615,130.62,56400000.0
2009-04-01 05:14:00,130.62,130.62,130.54,130.565,209800000.0
2009-04-01 05:15:00,130.57,130.58,130.53,130.53,78200000.0
2009-04-01 05:16:00,130.53,130.565,130.53,130.555,93200000.0
2009-04-01 05:17:00,130.55,130.55,130.515,130.515,35400000.0
2009-04-01 05:18:00,130.53,130.54,130.5,130.5,146800000.0
2009-04-01 05:19:00,130.495,130.535,130.48,130.535,152800000.0
2009-04-01 05:20:00,130.535,130.535,130.51,130.52,68200000.0
2009-04-01 05:21:00,130.525,130.53,130.515,130.525,129600000.0
2009-04-01 05:22:00,130.52,130.52,130.505,130.52,89200000.0
2009-04-01 05:23:00,130.515,130.52,130.48,130.49,141400000.0
2009-04-01 05:24:00,130.495,130.495,130.455,130.485,74600000.0
2009-04-01 05:25:00,130.48,130.485,130.465,130.47,40200000.0
2009-04-01 05:26:00,130.465,130.47,130.43,130.445,119000000.0
2009-04-01 05:27:00,130.45,130.455,130.43,130.43,42400000.0
2009-04-01 05:28:00,130.44,130.44,130.43,130.43,12200000.0
2009-04-01 05:29:00,130.435,130.48,130.435,130.46,36200000.0
2009-04-01 05:30:00,130.465,130.515,130.465,130.49,75800000.0
2009-04-01 05:31:00,130.495,130.58,130.495,130.58,123000000.0
2009-04-01 05:32:00,130.575,130.575,130.47,130.47,77600000.0
2009-04-01 05:33:00,130.475,130.485,130.47,130.48,8800000.0
2009-04-01 05:34:00,130.485,130.495,130.435,130.435,71400000.0
2009-04-01 05:35:00,130.44,130.44,130.36,130.36,136400000.0
2009-04-01 05:36:00,130.36,130.385,130.325,130.35,152000000.0
2009-04-01 05:37:00,130.35,130.375,130.35,130.35,83200000.0
2009-04-01 05:38:00,130.34,130.34,130.3,130.305,81400000.0
2009-04-01 05:39:00,130.31,130.34,130.275,130.315,228600000.0
2009-04-01 05:40:00,130.325,130.35,130.275,130.29,217800000.0
2009-04-01 05:41:00,130.275,130.275,130.205,130.215,243000000.0
2009-04-01 05:42:00,130.215,130.255,130.185,130.225,402600000.0
2009-04-01 05:43:00,130.22,130.26,130.2,130.23,188000000.0
2009-04-01 05:44:00,130.22,130.22,130.195,130.2,100600000.0
2009-04-01 05:45:00,130.205,130.245,130.205,130.22,219400000.0
2009-04-01 05:46:00,130.225,130.235,130.19,130.2,115200000.0
2009-04-01 05:47:00,130.2,130.23,130.2,130.225,102200000.0
2009-04-01 05:48:00,130.23,130.235,130.22,130.23,66600000.0
2009-04-01 05:49:00,130.235,130.245,130.21,130.245,264400000.0
2009-04-01 05:50:00,130.25,130.31,130.25,130.31,172800000.0
2009-04-01 05:51:00,130.31,130.34,130.31,130.34,105000000.0
2009-04-01 05:52:00,130.345,130.375,130.335,130.345,212500000.0
2009-04-01 05:53:00,130.355,130.38,130.3,130.325,301000000.0
2009-04-01 05:54:00,130.33,130.38,130.33,130.335,178600000.0
2009-04-01 05:55:00,130.335,130.35,130.335,130.345,172000000.0
2009-04-01 05:56:00,130.345,130.36,130.325,130.325,118600000.0
2009-04-01 05:57:00,130.335,130.355,130.315,130.315,78400000.0
2009-04-01 05:58:00,130.315,130.355,130.315,130.345,87400000.0
2009-04-01 05:59:00,130.35,130.37,130.34,130.35,39200000.0
2009-04-01 06:00:00,130.355,130.37,130.345,130.36,76600000.0
2009-04-01 06:01:00,130.36,130.36,130.3,130.315,104400000.0
2009-04-01 06:02:00,130.315,130.315,130.305,130.31,54200000.0
2009-04-01 06:03:00,130.305,130.31,130.255,130.265,185400000.0
2009-04-01 06:04:00,130.265,130.265,130.185,130.195,275800000.0
2009-04-01 06:05:00,130.2,130.215,130.195,130.205,138400000.0
2009-04-01 06:06:00,130.21,130.215,130.115,130.125,282000000.0
2009-04-01 06:07:00,130.12,130.145,130.09,130.1,239400000.0
2009-04-01 06:08:00,130.1,130.1,130.025,130.025,294899999.0
2009-04-01 06:09:00,130.02,130.065,129.98,130.0,327400000.0
2009-04-01 06:10:00,130.0,130.01,129.945,130.01,417000000.0
2009-04-01 06:11:00,130.015,130.085,130.015,130.08,245500000.0
2009-04-01 06:12:00,130.08,130.17,130.08,130.15,148800000.0
2009-04-01 06:13:00,130.16,130.23,130.155,130.22,167600000.0
2009-04-01 06:14:00,130.215,130.22,130.13,130.135,187600000.0
2009-04-01 06:15:00,130.15,130.15,130.105,130.12,82000000.0
2009-04-01 06:16:00,130.115,130.125,130.04,130.075,120900000.0
2009-04-01 06:17:00,130.07,130.085,129.9,129.905,136200000.0
2009-04-01 06:18:00,129.9,129.945,129.845,129.94,557600000.0
2009-04-01 06:19:00,129.94,129.98,129.94,129.97,238600000.0
2009-04-01 06:20:00,129.97,130.06,129.96,130.05,247000000.0
2009-04-01 06:21:00,130.05,130.05,129.965,130.005,215000000.0
2009-04-01 06:22:00,130.0,130.0,129.93,129.935,143000000.0
2009-04-01 06:23:00,129.935,129.985,129.92,129.975,87800000.0
2009-04-01 06:24:00,129.985,129.985,129.955,129.96,159200000.0
2009-04-01 06:25:00,129.96,129.97,129.945,129.945,81000000.0
2009-04-01 06:26:00,129.945,129.945,129.9,129.92,142000000.0
2009-04-01 06:27:00,129.915,129.92,129.895,129.9,171600000.0
2009-04-01 06:28:00,129.905,129.92,129.895,129.915,187800000.0
2009-04-01 06:29:00,129.91,129.975,129.905,129.975,167600000.0
2009-04-01 06:30:00,129.975,129.975,129.925,129.965,242600000.0
2009-04-01 06:31:00,129.96,129.975,129.915,129.94,198000000.0
2009-04-01 06:32:00,129.94,130.0,129.935,129.965,190600000.0
2009-04-01 06:33:00,129.97,130.08,129.965,130.03,230600000.0
2009-04-01 06:34:00,130.035,130.04,129.965,130.015,335400000.0
2009-04-01 06:35:00,130.03,130.055,130.01,130.055,130200000.0
2009-04-01 06:36:00,130.05,130.05,130.025,130.045,176600000.0
2009-04-01 06:37:00,130.05,130.075,130.03,130.065,341400000.0
2009-04-01 06:38:00,130.065,130.12,130.055,130.11,578800000.0
2009-04-01 06:39:00,130.105,130.105,130.075,130.085,232200000.0
2009-04-01 06:40:00,130.075,130.085,130.045,130.045,206200000.0
2009-04-01 06:41:00,130.045,130.045,129.985,129.995,275200000.0
2009-04-01 06:42:00,129.995,130.035,129.99,130.035,181400000.0
2009-04-01 06:43:00,130.04,130.08,130.04,130.05,165600000.0
2009-04-01 06:44:00,130.05,130.115,130.03,130.115,290800000.0
2009-04-01 06:45:00,130.12,130.12,130.09,130.105,136600000.0
2009-04-01 06:46:00,130.095,130.19,130.095,130.175,402600000.0
2009-04-01 06:47:00,130.18,130.205,130.18,130.2,238400000.0
2009-04-01 06:48:00,130.2,130.215,130.2,130.205,153800000.0
2009-04-01 06:49:00,130.21,130.21,130.115,130.175,274800000.0
2009-04-01 06:50:00,130.165,130.165,130.13,130.15,135800000.0
2009-04-01 06:51:00,130.145,130.155,130.1,130.115,176800000.0
2009-04-01 06:52:00,130.115,130.135,130.105,130.13,211200000.0
2009-04-01 06:53:00,130.13,130.155,130.115,130.135,178400000.0
2009-04-01 06:54:00,130.135,130.155,130.135,130.15,88200000.0
2009-04-01 06:55:00,130.155,130.165,130.15,130.16,126200000.0
2009-04-01 06:56:00,130.155,130.17,130.15,130.155,212200000.0
2009-04-01 06:57:00,130.15,130.18,130.12,130.125,270000000.0
2009-04-01 06:58:00,130.13,130.135,130.12,130.125,73600000.0
2009-04-01 06:59:00,130.14,130.145,130.125,130.135,304000000.0
2009-04-01 07:00:00,130.135,130.18,130.135,130.155,233400000.0
2009-04-01 07:01:00,130.16,130.195,130.145,130.165,235399999.0
2009-04-01 07:02:00,130.17,130.19,130.13,130.155,301000000.0
2009-04-01 07:03:00,130.15,130.17,130.15,130.17,112200000.0
2009-04-01 07:04:00,130.17,130.17,130.145,130.155,122000000.0
2009-04-01 07:05:00,130.16,130.165,130.125,130.145,188400000.0
2009-04-01 07:06:00,130.145,130.15,130.13,130.135,134400000.0
2009-04-01 07:07:00,130.13,130.135,130.065,130.1,161000000.0
2009-04-01 07:08:00,130.105,130.11,130.085,130.105,123200000.0
2009-04-01 07:09:00,130.11,130.13,130.105,130.13,101800000.0
2009-04-01 07:10:00,130.13,130.145,130.015,130.035,239000000.0
2009-04-01 07:11:00,130.015,130.015,129.965,129.995,376400000.0
2009-04-01 07:12:00,130.01,130.025,129.97,129.985,260600000.0
2009-04-01 07:13:00,129.99,130.03,129.99,130.03,287000000.0
2009-04-01 07:14:00,130.03,130.09,130.03,130.05,288200000.0
2009-04-01 07:15:00,130.05,130.055,130.035,130.05,151800000.0
2009-04-01 07:16:00,130.05,130.075,130.025,130.045,278000000.0
2009-04-01 07:17:00,130.035,130.035,129.95,129.98,301600001.0
2009-04-01 07:18:00,129.975,130.015,129.975,130.0,298600000.0
2009-04-01 07:19:00,129.985,130.005,129.98,129.99,112800000.0
2009-04-01 07:20:00,129.995,130.015,129.96,129.97,379800000.0
2009-04-01 07:21:00,129.965,130.115,129.965,130.075,305400000.0
2009-04-01 07:22:00,130.07,130.165,130.055,130.16,428200000.0
2009-04-01 07:23:00,130.16,130.305,130.125,130.28,497000000.0
2009-04-01 07:24:00,130.275,130.285,130.15,130.17,634799999.0
2009-04-01 07:25:00,130.17,130.22,130.17,130.22,255200000.0
2009-04-01 07:26:00,130.22,130.28,130.22,130.265,230600000.0
2009-04-01 07:27:00,130.265,130.415,130.245,130.415,402400000.0
2009-04-01 07:28:00,130.415,130.42,130.23,130.23,488800000.0
2009-04-01 07:29:00,130.235,130.28,130.235,130.25,206800000.0
2009-04-01 07:30:00,130.245,130.26,130.235,130.25,246800000.0
2009-04-01 07:31:00,130.25,130.25,130.17,130.205,218400000.0
2009-04-01 07:32:00,130.205,130.245,130.205,130.235,161000000.0
2009-04-01 07:33:00,130.245,130.26,130.24,130.24,176000000.0
2009-04-01 07:34:00,130.255,130.28,130.24,130.245,302200000.0
2009-04-01 07:35:00,130.245,130.27,130.245,130.25,180200000.0
2009-04-01 07:36:00,130.245,130.26,130.23,130.25,226600000.0
2009-04-01 07:37:00,130.245,130.25,130.2,130.235,166400000.0
2009-04-01 07:38:00,130.23,130.315,130.225,130.305,343800000.0
2009-04-01 07:39:00,130.31,130.31,130.29,130.295,128400000.0
2009-04-01 07:40:00,130.29,130.3,130.275,130.275,206000000.0
2009-04-01 07:41:00,130.275,130.28,130.265,130.275,91600000.0
2009-04-01 07:42:00,130.28,130.3,130.28,130.29,346999998.0
2009-04-01 07:43:00,130.29,130.31,130.29,130.3,132800000.0
2009-04-01 07:44:00,130.31,130.315,130.3,130.3,217000000.0
2009-04-01 07:45:00,130.3,130.305,130.275,130.275,139400000.0
2009-04-01 07:46:00,130.28,130.305,130.28,130.3,90800000.0
2009-04-01 07:47:00,130.295,130.315,130.285,130.285,143200000.0
2009-04-01 07:48:00,130.29,130.29,130.265,130.275,106200000.0
2009-04-01 07:49:00,130.275,130.28,130.26,130.26,125400000.0
2009-04-01 07:50:00,130.255,130.255,130.19,130.19,244400000.0
2009-04-01 07:51:00,130.19,130.22,130.19,130.215,115800000.0
2009-04-01 07:52:00,130.215,130.325,130.215,130.27,562000000.0
2009-04-01 07:53:00,130.27,130.28,130.235,130.255,387600000.0
2009-04-01 07:54:00,130.25,130.26,130.2,130.24,465000001.0
2009-04-01 07:55:00,130.24,130.26,130.15,130.21,517800000.0
2009-04-01 07:56:00,130.21,130.265,130.21,130.26,242800000.0
2009-04-01 07:57:00,130.25,130.28,130.25,130.27,391000000.0
2009-04-01 07:58:00,130.265,130.33,130.265,130.305,295400000.0
2009-04-01 07:59:00,130.315,130.345,130.28,130.285,528200000.0
2009-04-01 08:00:00,130.3,130.325,130.185,130.195,376100000.0
2009-04-01 08:01:00,130.195,130.195,130.02,130.075,622600000.0
2009-04-01 08:02:00,130.075,130.12,130.065,130.11,260800000.0
2009-04-01 08:03:00,130.115,130.115,130.075,130.085,231400000.0
2009-04-01 08:04:00,130.095,130.22,130.09,130.22,428600000.0
2009-04-01 08:05:00,130.21,130.21,130.125,130.17,250400000.0
2009-04-01 08:06:00,130.175,130.22,130.15,130.21,247800000.0
2009-04-01 08:07:00,130.205,130.3,130.175,130.27,453800000.0
2009-04-01 08:08:00,130.285,130.285,130.22,130.22,246000000.0
2009-04-01 08:09:00,130.22,130.27,130.215,130.23,136800000.0
2009-04-01 08:10:00,130.235,130.275,130.19,130.19,321400000.0
2009-04-01 08:11:00,130.2,130.2,130.145,130.18,300800000.0
2009-04-01 08:12:00,130.18,130.19,130.095,130.125,430400000.0
2009-04-01 08:13:00,130.125,130.23,130.125,130.185,472000000.0
2009-04-01 08:14:00,130.175,130.175,130.055,130.09,388200000.0
2009-04-01 08:15:00,130.085,130.13,130.08,130.105,465800000.0
2009-04-01 08:16:00,130.115,130.15,130.105,130.14,115000000.0
2009-04-01 08:17:00,130.14,130.165,130.125,130.145,249400000.0
2009-04-01 08:18:00,130.15,130.295,130.145,130.285,499600000.0
2009-04-01 08:19:00,130.285,130.3,130.225,130.235,538000000.0
2009-04-01 08:20:00,130.235,130.235,130.185,130.195,449200000.0
2009-04-01 08:21:00,130.2,130.26,130.19,130.26,422200000.0
2009-04-01 08:22:00,130.255,130.285,130.225,130.285,349400000.0
2009-04-01 08:23:00,130.285,130.29,130.22,130.285,358000000.0
2009-04-01 08:24:00,130.285,130.33,130.265,130.33,395800000.0
2009-04-01 08:25:00,130.325,130.325,130.275,130.295,309400000.0
2009-04-01 08:26:00,130.3,130.335,130.295,130.315,380200001.0
2009-04-01 08:27:00,130.315,130.33,130.235,130.32,482800000.0
2009-04-01 08:28:00,130.32,130.34,130.305,130.315,369000000.0
2009-04-01 08:29:00,130.315,130.35,130.315,130.33,530199999.0
2009-04-01 08:30:00,130.32,130.435,130.315,130.435,553800000.0
2009-04-01 08:31:00,130.435,130.435,130.385,130.385,268300000.0
2009-04-01 08:32:00,130.4,130.415,130.375,130.405,488900000.0
2009-04-01 08:33:00,130.41,130.41,130.305,130.315,552600000.0
2009-04-01 08:34:00,130.315,130.39,130.3,130.315,516599999.0
2009-04-01 08:35:00,130.315,130.365,130.31,130.365,445800000.0
2009-04-01 08:36:00,130.36,130.43,130.36,130.365,679699999.0
2009-04-01 08:37:00,130.36,130.385,130.35,130.38,577199999.0
2009-04-01 08:38:00,130.375,130.385,130.365,130.37,379200000.0
2009-04-01 08:39:00,130.37,130.38,130.355,130.38,429200000.0
2009-04-01 08:40:00,130.385,130.41,130.37,130.4,501200000.0
2009-04-01 08:41:00,130.4,130.595,130.4,130.58,447000000.0
2009-04-01 08:42:00,130.59,130.595,130.485,130.495,781999999.0
2009-04-01 08:43:00,130.5,130.585,130.49,130.585,542600000.0
2009-04-01 08:44:00,130.575,130.65,130.575,130.62,702300000.0
2009-04-01 08:45:00,130.63,130.635,130.56,130.565,510600000.0
2009-04-01 08:46:00,130.56,130.57,130.515,130.515,469599998.0
2009-04-01 08:47:00,130.515,130.535,130.47,130.47,338600000.0
2009-04-01 08:48:00,130.475,130.565,130.46,130.525,596800001.0
2009-04-01 08:49:00,130.525,130.545,130.465,130.465,237400000.0
2009-04-01 08:50:00,130.465,130.555,130.465,130.52,386800000.0
2009-04-01 08:51:00,130.52,130.525,130.455,130.5,524999998.0
2009-04-01 08:52:00,130.5,130.505,130.49,130.505,305200000.0
2009-04-01 08:53:00,130.51,130.54,130.51,130.515,303599999.0
2009-04-01 08:54:00,130.515,130.535,130.47,130.51,606900000.0
2009-04-01 08:55:00,130.51,130.51,130.46,130.46,408600001.0
2009-04-01 08:56:00,130.46,130.49,130.425,130.435,622400000.0
2009-04-01 08:57:00,130.435,130.46,130.415,130.445,914999998.0
2009-04-01 08:58:00,130.45,130.465,130.38,130.425,699599999.0
2009-04-01 08:59:00,130.425,130.425,130.345,130.39,392800000.0
2009-04-01 09:00:00,130.39,130.48,130.39,130.435,724199999.0
2009-04-01 09:01:00,130.435,130.475,130.43,130.44,513399999.0
2009-04-01 09:02:00,130.44,130.625,130.44,130.605,685699998.0
2009-04-01 09:03:00,130.605,130.685,130.515,130.515,751000000.0
2009-04-01 09:04:00,130.51,130.545,130.475,130.5,540500000.0
2009-04-01 09:05:00,130.51,130.515,130.3,130.37,483300000.0
2009-04-01 09:06:00,130.37,130.395,130.35,130.37,529300001.0
2009-04-01 09:07:00,130.385,130.535,130.385,130.52,601600000.0
2009-04-01 09:08:00,130.495,130.53,130.455,130.525,651000002.0
2009-04-01 09:09:00,130.52,130.565,130.515,130.565,532400000.0
2009-04-01 09:10:00,130.57,130.57,130.485,130.51,377000000.0
2009-04-01 09:11:00,130.51,130.53,130.46,130.5,533000000.0
2009-04-01 09:12:00,130.5,130.53,130.495,130.505,482399998.0
2009-04-01 09:13:00,130.5,130.6,130.5,130.56,764400001.0
2009-04-01 09:14:00,130.56,130.56,130.425,130.43,556100000.0
2009-04-01 09:15:00,130.43,130.44,130.395,130.405,553100001.0
2009-04-01 09:16:00,130.415,130.435,130.41,130.415,411599999.0
2009-04-01 09:17:00,130.415,130.42,130.365,130.415,596000000.0
2009-04-01 09:18:00,130.41,130.42,130.37,130.41,459000000.0
2009-04-01 09:19:00,130.405,130.43,130.385,130.385,371200001.0
2009-04-01 09:20:00,130.385,130.435,130.36,130.365,412000000.0
2009-04-01 09:21:00,130.37,130.44,130.365,130.435,472800000.0
2009-04-01 09:22:00,130.435,130.44,130.34,130.37,403200000.0
2009-04-01 09:23:00,130.365,130.365,130.345,130.355,628600000.0
2009-04-01 09:24:00,130.355,130.355,130.265,130.265,693300000.0
2009-04-01 09:25:00,130.25,130.34,130.23,130.305,573300001.0
2009-04-01 09:26:00,130.31,130.33,130.225,130.25,693799998.0
2009-04-01 09:27:00,130.25,130.25,130.175,130.19,646199999.0
2009-04-01 09:28:00,130.195,130.195,130.085,130.165,809400000.0
2009-04-01 09:29:00,130.175,130.175,130.08,130.12,804199999.0
2009-04-01 09:30:00,130.12,130.12,130.055,130.095,465300000.0
2009-04-01 09:31:00,130.1,130.16,130.09,130.155,826400003.0
2009-04-01 09:32:00,130.165,130.215,130.155,130.19,468400001.0
2009-04-01 09:33:00,130.185,130.195,130.175,130.185,270800000.0
2009-04-01 09:34:00,130.185,130.2,130.135,130.14,415400001.0
2009-04-01 09:35:00,130.15,130.24,130.15,130.21,689000000.0
2009-04-01 09:36:00,130.21,130.21,130.13,130.14,703399999.0
2009-04-01 09:37:00,130.14,130.16,130.11,130.11,557999998.0
2009-04-01 09:38:00,130.115,130.23,130.105,130.175,779599998.0
2009-04-01 09:39:00,130.175,130.205,130.14,130.145,648000000.0
2009-04-01 09:40:00,130.145,130.23,130.14,130.23,644000000.0
2009-04-01 09:41:00,130.23,130.23,130.185,130.185,471400000.0
2009-04-01 09:42:00,130.185,130.185,130.16,130.175,377000000.0
2009-04-01 09:43:00,130.175,130.205,130.15,130.15,750200001.0
2009-04-01 09:44:00,130.14,130.155,130.125,130.14,439200000.0
2009-04-01 09:45:00,130.14,130.18,130.14,130.155,515800000.0
2009-04-01 09:46:00,130.16,130.18,130.15,130.175,351600002.0
2009-04-01 09:47:00,130.175,130.175,130.15,130.16,886600004.0
2009-04-01 09:48:00,130.16,130.165,130.12,130.12,572999999.0
2009-04-01 09:49:00,130.125,130.13,130.085,130.1,476700000.0
2009-04-01 09:50:00,130.1,130.11,130.065,130.105,534800000.0
2009-04-01 09:51:00,130.105,130.105,130.02,130.025,499099999.0
2009-04-01 09:52:00,130.02,130.06,130.0,130.035,361400000.0
2009-04-01 09:53:00,130.03,130.1,130.025,130.09,389100000.0
2009-04-01 09:54:00,130.1,130.11,129.995,130.025,692999998.0
2009-04-01 09:55:00,130.02,130.02,129.93,129.945,387000001.0
2009-04-01 09:56:00,129.94,130.0,129.925,130.0,565000004.0
2009-04-01 09:57:00,130.005,130.08,130.0,130.08,449200000.0
2009-04-01 09:58:00,130.08,130.1,130.03,130.045,616600000.0
2009-04-01 09:59:00,130.045,130.13,129.985,130.13,912000001.0
2009-04-01 10:00:00,130.13,130.21,130.13,130.17,623999999.0
2009-04-01 10:01:00,130.165,130.17,130.12,130.13,763800002.0
2009-04-01 10:02:00,130.13,130.13,130.08,130.095,440400000.0
2009-04-01 10:03:00,130.1,130.11,130.045,130.06,494999999.0
2009-04-01 10:04:00,130.06,130.085,130.04,130.085,603200001.0
2009-04-01 10:05:00,130.085,130.1,130.05,130.05,822000002.0
2009-04-01 10:06:00,130.05,130.08,130.005,130.045,868600000.0
2009-04-01 10:07:00,130.045,130.05,129.97,130.005,688599999.0
2009-04-01 10:08:00,130.005,130.025,129.99,130.02,513600000.0
2009-04-01 10:09:00,130.02,130.06,130.02,130.05,555400002.0
2009-04-01 10:10:00,130.055,130.075,130.015,130.025,675899999.0
2009-04-01 10:11:00,130.03,130.04,130.02,130.035,524600000.0
2009-04-01 10:12:00,130.03,130.07,130.03,130.065,378200000.0
2009-04-01 10:13:00,130.065,130.115,130.055,130.1,344200000.0
2009-04-01 10:14:00,130.11,130.12,130.095,130.1,557599999.0
2009-04-01 10:15:00,130.095,130.12,130.055,130.06,401400000.0
2009-04-01 10:16:00,130.07,130.1,130.05,130.1,299800000.0
2009-04-01 10:17:00,130.1,130.165,130.095,130.145,360600000.0
2009-04-01 10:18:00,130.145,130.205,130.135,130.145,957200001.0
2009-04-01 10:19:00,130.13,130.16,130.11,130.11,721800000.0
2009-04-01 10:20:00,130.1,130.19,130.1,130.17,546599998.0
2009-04-01 10:21:00,130.175,130.175,130.095,130.115,486000001.0
2009-04-01 10:22:00,130.115,130.18,130.105,130.165,586400000.0
2009-04-01 10:23:00,130.165,130.29,130.165,130.275,615999999.0
2009-04-01 10:24:00,130.27,130.325,130.23,130.315,643000000.0
2009-04-01 10:25:00,130.315,130.375,130.315,130.35,566000000.0
2009-04-01 10:26:00,130.35,130.415,130.35,130.375,900599998.0
2009-04-01 10:27:00,130.365,130.485,130.34,130.475,904999998.0
2009-04-01 10:28:00,130.475,130.475,130.425,130.45,786200002.0
2009-04-01 10:29:00,130.455,130.465,130.41,130.44,748000003.0
2009-04-01 10:30:00,130.44,130.44,130.405,130.405,533800000.0
2009-04-01 10:31:00,130.405,130.405,130.35,130.365,553799999.0
2009-04-01 10:32:00,130.375,130.42,130.35,130.42,721400002.0
2009-04-01 10:33:00,130.42,130.42,130.365,130.41,555600001.0
2009-04-01 10:34:00,130.41,130.53,130.405,130.52,549600000.0
2009-04-01 10:35:00,130.515,130.535,130.475,130.495,552800000.0
2009-04-01 10:36:00,130.5,130.505,130.445,130.455,486600000.0
2009-04-01 10:37:00,130.455,130.49,130.455,130.47,764399999.0
2009-04-01 10:38:00,130.475,130.48,130.455,130.465,387800000.0
2009-04-01 10:39:00,130.465,130.54,130.465,130.54,446800000.0
2009-04-01 10:40:00,130.535,130.575,130.505,130.56,531799999.0
2009-04-01 10:41:00,130.56,130.565,130.51,130.53,410600000.0
2009-04-01 10:42:00,130.52,130.53,130.485,130.505,664200000.0
2009-04-01 10:43:00,130.505,130.535,130.495,130.525,662800001.0
2009-04-01 10:44:00,130.525,130.525,130.495,130.495,268200000.0
2009-04-01 10:45:00,130.495,130.505,130.355,130.41,541600000.0
2009-04-01 10:46:00,130.435,130.44,130.37,130.405,542600001.0
2009-04-01 10:47:00,130.385,130.46,130.385,130.44,612400000.0
2009-04-01 10:48:00,130.44,130.465,130.38,130.44,829200000.0
2009-04-01 10:49:00,130.44,130.52,130.44,130.52,535000001.0
2009-04-01 10:50:00,130.53,130.575,130.505,130.575,524999999.0
2009-04-01 10:51:00,130.575,130.635,130.56,130.57,562600000.0
2009-04-01 10:52:00,130.57,130.58,130.565,130.58,369100000.0
2009-04-01 10:53:00,130.58,130.585,130.54,130.575,549600000.0
2009-04-01 10:54:00,130.58,130.585,130.56,130.57,369400000.0
2009-04-01 10:55:00,130.57,130.61,130.535,130.555,452399999.0
2009-04-01 10:56:00,130.555,130.57,130.54,130.55,560000000.0
2009-04-01 10:57:00,130.55,130.56,130.53,130.54,425600000.0
2009-04-01 10:58:00,130.54,130.54,130.525,130.535,172200000.0
2009-04-01 10:59:00,130.53,130.575,130.505,130.55,491000000.0
2009-04-01 11:00:00,130.555,130.59,130.51,130.565,462199997.0
2009-04-01 11:01:00,130.57,130.59,130.54,130.58,376600002.0
2009-04-01 11:02:00,130.565,130.575,130.55,130.55,517999999.0
2009-04-01 11:03:00,130.54,130.545,130.47,130.49,505000001.0
2009-04-01 11:04:00,130.49,130.51,130.45,130.48,722799999.0
2009-04-01 11:05:00,130.495,130.57,130.475,130.525,493000000.0
2009-04-01 11:06:00,130.525,130.565,130.525,130.55,375200001.0
2009-04-01 11:07:00,130.55,130.58,130.53,130.55,454200000.0
2009-04-01 11:08:00,130.55,130.56,130.53,130.555,470400000.0
2009-04-01 11:09:00,130.555,130.7,130.55,130.68,906000001.0
2009-04-01 11:10:00,130.675,130.715,130.665,130.715,623000000.0
2009-04-01 11:11:00,130.705,130.74,130.69,130.705,750600002.0
2009-04-01 11:12:00,130.705,130.745,130.68,130.73,755600000.0
2009-04-01 11:13:00,130.73,130.74,130.68,130.685,755699999.0
2009-04-01 11:14:00,130.685,130.685,130.635,130.64,528400004.0
2009-04-01 11:15:00,130.66,130.665,130.635,130.66,377200002.0
2009-04-01 11:16:00,130.66,130.67,130.595,130.61,569100003.0
2009-04-01 11:17:00,130.615,130.675,130.61,130.64,479000000.0
2009-04-01 11:18:00,130.645,130.665,130.615,130.655,626000001.0
2009-04-01 11:19:00,130.655,130.655,130.565,130.565,585000000.0
2009-04-01 11:20:00,130.57,130.625,130.555,130.59,866799998.0
2009-04-01 11:21:00,130.59,130.625,130.585,130.585,614200000.0
2009-04-01 11:22:00,130.585,130.61,130.555,130.565,614200000.0
2009-04-01 11:23:00,130.575,130.665,130.575,130.665,555200001.0
2009-04-01 11:24:00,130.665,130.69,130.635,130.645,436400000.0
2009-04-01 11:25:00,130.645,130.65,130.63,130.645,303000000.0
2009-04-01 11:26:00,130.645,130.65,130.61,130.61,407600000.0
2009-04-01 11:27:00,130.605,130.65,130.585,130.645,538800001.0
2009-04-01 11:28:00,130.645,130.645,130.59,130.595,253000000.0
2009-04-01 11:29:00,130.59,130.595,130.515,130.53,445400000.0
2009-04-01 11:30:00,130.53,130.585,130.51,130.56,433800000.0
2009-04-01 11:31:00,130.555,130.625,130.54,130.56,477799999.0
2009-04-01 11:32:00,130.565,130.585,130.52,130.555,666000002.0
2009-04-01 11:33:00,130.555,130.575,130.52,130.535,290800000.0
2009-04-01 11:34:00,130.545,130.555,130.52,130.54,572800000.0
2009-04-01 11:35:00,130.54,130.6,130.53,130.565,858600005.0
2009-04-01 11:36:00,130.565,130.59,130.53,130.58,729500000.0
2009-04-01 11:37:00,130.585,130.605,130.565,130.575,753300002.0
2009-04-01 11:38:00,130.58,130.635,130.56,130.62,394599999.0
2009-04-01 11:39:00,130.62,130.62,130.58,130.595,456000000.0
2009-04-01 11:40:00,130.6,130.63,130.565,130.615,771000001.0
2009-04-01 11:41:00,130.615,130.62,130.57,130.57,290200000.0
2009-04-01 11:42:00,130.565,130.585,130.56,130.575,383800001.0
2009-04-01 11:43:00,130.585,130.69,130.585,130.685,440000000.0
2009-04-01 11:44:00,130.695,130.7,130.61,130.63,422600002.0
2009-04-01 11:45:00,130.625,130.68,130.625,130.665,323800000.0
2009-04-01 11:46:00,130.655,130.69,130.645,130.69,373999999.0
2009-04-01 11:47:00,130.69,130.7,130.68,130.695,405000000.0
2009-04-01 11:48:00,130.695,130.72,130.695,130.715,187000000.0
2009-04-01 11:49:00,130.73,130.835,130.725,130.835,699400000.0
2009-04-01 11:50:00,130.83,130.83,130.8,130.8,295000000.0
2009-04-01 11:51:00,130.8,130.83,130.765,130.805,738800001.0
2009-04-01 11:52:00,130.82,130.955,130.8,130.95,655399998.0
2009-04-01 11:53:00,130.955,130.97,130.885,130.945,875499998.0
2009-04-01 11:54:00,130.955,131.035,130.955,131.025,656399999.0
2009-04-01 11:55:00,131.03,131.035,130.935,130.99,469600000.0
2009-04-01 11:56:00,130.99,131.055,130.99,131.015,545400000.0
2009-04-01 11:57:00,131.005,131.035,130.975,130.985,730200000.0
2009-04-01 11:58:00,130.99,131.06,130.975,131.05,623200000.0
2009-04-01 11:59:00,131.055,131.13,131.03,131.075,744900001.0
2009-04-01 12:00:00,131.08,131.085,131.0,131.02,779800001.0
2009-04-01 12:01:00,131.02,131.035,131.005,131.02,386400000.0
2009-04-01 12:02:00,131.01,131.09,131.005,131.055,733199998.0
2009-04-01 12:03:00,131.055,131.08,131.035,131.075,510600000.0
2009-04-01 12:04:00,131.075,131.125,131.05,131.07,740000000.0
2009-04-01 12:05:00,131.07,131.155,131.065,131.15,643400000.0
2009-04-01 12:06:00,131.145,131.15,131.11,131.115,833400000.0
2009-04-01 12:07:00,131.115,131.135,131.08,131.12,693000000.0
2009-04-01 12:08:00,131.125,131.125,131.09,131.115,333200000.0
2009-04-01 12:09:00,131.115,131.13,131.07,131.105,628200001.0
2009-04-01 12:10:00,131.105,131.11,131.08,131.08,508800000.0
2009-04-01 12:11:00,131.085,131.13,131.085,131.125,339200001.0
2009-04-01 12:12:00,131.12,131.165,131.115,131.14,561200000.0
2009-04-01 12:13:00,131.145,131.145,131.1,131.105,292800000.0
2009-04-01 12:14:00,131.115,131.12,131.03,131.04,588400000.0
2009-04-01 12:15:00,131.04,131.11,131.03,131.11,695000000.0
2009-04-01 12:16:00,131.105,131.105,131.01,131.03,792600001.0
2009-04-01 12:17:00,131.03,131.035,130.935,131.0,744800001.0
2009-04-01 12:18:00,131.005,131.045,131.0,131.015,533000000.0
2009-04-01 12:19:00,131.01,131.04,131.0,131.02,459500000.0
2009-04-01 12:20:00,131.02,131.055,131.0,131.05,581800000.0
2009-04-01 12:21:00,131.05,131.06,131.03,131.06,349200000.0
2009-04-01 12:22:00,131.06,131.075,131.035,131.035,688800001.0
2009-04-01 12:23:00,131.035,131.055,131.03,131.03,606600001.0
2009-04-01 12:24:00,131.035,131.04,130.97,130.975,600800000.0
2009-04-01 12:25:00,130.975,130.99,130.945,130.975,642200001.0
2009-04-01 12:26:00,130.985,131.045,130.95,131.015,534200000.0
2009-04-01 12:27:00,131.015,131.025,130.975,130.98,262800000.0
2009-04-01 12:28:00,130.98,131.07,130.955,131.07,224800000.0
2009-04-01 12:29:00,131.07,131.09,131.005,131.015,411400000.0
2009-04-01 12:30:00,131.015,131.09,131.01,131.05,340100000.0
2009-04-01 12:31:00,131.05,131.09,131.015,131.08,624700000.0
2009-04-01 12:32:00,131.07,131.085,131.025,131.05,256399999.0
2009-04-01 12:33:00,131.05,131.055,131.015,131.015,182500000.0
2009-04-01 12:34:00,131.015,131.09,131.01,131.085,365800000.0
2009-04-01 12:35:00,131.085,131.155,131.085,131.14,388600000.0
2009-04-01 12:36:00,131.14,131.18,131.135,131.175,519200000.0
2009-04-01 12:37:00,131.18,131.22,131.17,131.2,257100000.0
2009-04-01 12:38:00,131.2,131.21,131.17,131.18,191000000.0
2009-04-01 12:39:00,131.175,131.185,131.16,131.17,187600000.0
2009-04-01 12:40:00,131.17,131.175,131.125,131.155,325600000.0
2009-04-01 12:41:00,131.155,131.16,131.135,131.145,471800000.0
2009-04-01 12:42:00,131.145,131.15,131.125,131.125,430400000.0
2009-04-01 12:43:00,131.125,131.13,131.105,131.12,532800000.0
2009-04-01 12:44:00,131.12,131.12,131.1,131.105,132000000.0
2009-04-01 12:45:00,131.105,131.11,131.045,131.05,525400001.0
2009-04-01 12:46:00,131.055,131.1,131.055,131.08,653799999.0
2009-04-01 12:47:00,131.075,131.09,131.07,131.08,295800000.0
2009-04-01 12:48:00,131.08,131.09,131.005,131.01,674799999.0
2009-04-01 12:49:00,131.01,131.08,131.01,131.035,664799995.0
2009-04-01 12:50:00,131.035,131.09,131.03,131.06,426000001.0
2009-04-01 12:51:00,131.05,131.155,131.045,131.145,538599999.0
2009-04-01 12:52:00,131.14,131.165,131.125,131.155,487800001.0
2009-04-01 12:53:00,131.15,131.175,131.115,131.12,285600000.0
2009-04-01 12:54:00,131.12,131.21,131.12,131.21,269000001.0
2009-04-01 12:55:00,131.205,131.235,131.2,131.22,383200000.0
2009-04-01 12:56:00,131.215,131.215,131.09,131.095,324800000.0
2009-04-01 12:57:00,131.1,131.215,131.09,131.185,476200001.0
2009-04-01 12:58:00,131.175,131.24,131.135,131.225,565400000.0
2009-04-01 12:59:00,131.225,131.255,131.185,131.25,451800000.0
2009-04-01 13:00:00,131.25,131.255,131.15,131.15,427600001.0
2009-04-01 13:01:00,131.14,131.165,131.12,131.165,498200001.0
2009-04-01 13:02:00,131.18,131.245,131.18,131.205,384000000.0
2009-04-01 13:03:00,131.21,131.215,131.16,131.205,609999993.0
2009-04-01 13:04:00,131.205,131.22,131.175,131.175,237600000.0
2009-04-01 13:05:00,131.175,131.25,131.175,131.23,531200000.0
2009-04-01 13:06:00,131.23,131.23,131.17,131.17,427600000.0
2009-04-01 13:07:00,131.16,131.175,131.13,131.155,514400000.0
2009-04-01 13:08:00,131.14,131.14,131.115,131.115,284200000.0
2009-04-01 13:09:00,131.115,131.16,131.115,131.115,551800001.0
2009-04-01 13:10:00,131.12,131.175,131.12,131.135,461600000.0
2009-04-01 13:11:00,131.13,131.135,131.125,131.125,270200000.0
2009-04-01 13:12:00,131.125,131.135,131.125,131.13,97400001.0
2009-04-01 13:13:00,131.13,131.145,131.115,131.13,307200000.0
2009-04-01 13:14:00,131.135,131.23,131.13,131.21,553400000.0
2009-04-01 13:15:00,131.21,131.22,131.19,131.19,737800000.0
2009-04-01 13:16:00,131.19,131.19,131.14,131.14,549000001.0
2009-04-01 13:17:00,131.155,131.16,131.125,131.145,544600000.0
2009-04-01 13:18:00,131.145,131.16,131.12,131.145,617199999.0
2009-04-01 13:19:00,131.145,131.155,131.13,131.155,317400000.0
2009-04-01 13:20:00,131.155,131.22,131.155,131.195,611399999.0
2009-04-01 13:21:00,131.195,131.215,131.195,131.21,374800000.0
2009-04-01 13:22:00,131.21,131.225,131.18,131.195,381500000.0
2009-04-01 13:23:00,131.195,131.195,131.125,131.165,662800000.0
2009-04-01 13:24:00,131.175,131.23,131.175,131.195,436200000.0
2009-04-01 13:25:00,131.195,131.195,131.165,131.165,331099999.0
2009-04-01 13:26:00,131.165,131.17,131.105,131.12,465700003.0
2009-04-01 13:27:00,131.125,131.19,131.12,131.15,368600000.0
2009-04-01 13:28:00,131.15,131.22,131.125,131.215,531000000.0
2009-04-01 13:29:00,131.215,131.23,131.17,131.22,971200000.0
2009-04-01 13:30:00,131.22,131.23,131.185,131.225,629200000.0
2009-04-01 13:31:00,131.24,131.33,131.18,131.25,649500000.0
2009-04-01 13:32:00,131.25,131.305,131.25,131.29,559400000.0
2009-04-01 13:33:00,131.29,131.3,131.275,131.3,540000000.0
2009-04-01 13:34:00,131.3,131.31,131.285,131.3,411600001.0
2009-04-01 13:35:00,131.265,131.325,131.265,131.32,269800001.0
2009-04-01 13:36:00,131.325,131.33,131.25,131.25,267000000.0
2009-04-01 13:37:00,131.24,131.275,131.24,131.265,197000000.0
2009-04-01 13:38:00,131.265,131.29,131.265,131.28,225400000.0
2009-04-01 13:39:00,131.28,131.285,131.22,131.25,516600004.0
2009-04-01 13:40:00,131.25,131.28,131.245,131.275,315400000.0
2009-04-01 13:41:00,131.27,131.28,131.225,131.24,256400000.0
2009-04-01 13:42:00,131.225,131.23,131.19,131.205,301599999.0
2009-04-01 13:43:00,131.205,131.22,131.185,131.185,291000000.0
2009-04-01 13:44:00,131.18,131.19,131.125,131.14,285999999.0
2009-04-01 13:45:00,131.14,131.27,131.14,131.2,481600001.0
2009-04-01 13:46:00,131.205,131.215,131.14,131.18,579399999.0
2009-04-01 13:47:00,131.185,131.185,131.135,131.135,288400000.0
2009-04-01 13:48:00,131.135,131.155,131.1,131.14,566000000.0
2009-04-01 13:49:00,131.145,131.18,131.135,131.165,926599997.0
2009-04-01 13:50:00,131.16,131.18,131.145,131.18,580399999.0
2009-04-01 13:51:00,131.18,131.18,131.1,131.105,395600000.0
2009-04-01 13:52:00,131.1,131.1,130.925,130.94,751900001.0
2009-04-01 13:53:00,130.945,131.065,130.93,131.05,721200000.0
2009-04-01 13:54:00,131.04,131.04,130.875,130.97,708199999.0
2009-04-01 13:55:00,130.97,131.055,130.955,130.985,685200000.0
2009-04-01 13:56:00,130.985,131.005,130.95,130.995,424800002.0
2009-04-01 13:57:00,131.0,131.0,130.965,130.985,644099999.0
2009-04-01 13:58:00,130.975,131.0,130.945,130.945,594400000.0
2009-04-01 13:59:00,130.94,130.95,130.88,130.93,801600000.0
2009-04-01 14:00:00,130.935,130.96,130.83,130.84,722200000.0
2009-04-01 14:01:00,130.85,130.995,130.84,130.99,692800000.0
2009-04-01 14:02:00,130.99,131.035,130.985,130.995,1069400001.0
2009-04-01 14:03:00,130.995,131.005,130.915,130.98,468200001.0
2009-04-01 14:04:00,130.98,130.98,130.94,130.94,335199999.0
2009-04-01 14:05:00,130.94,130.955,130.905,130.955,590800002.0
2009-04-01 14:06:00,130.955,130.975,130.92,130.965,372000000.0
2009-04-01 14:07:00,130.97,130.985,130.9,130.915,496400000.0
2009-04-01 14:08:00,130.91,130.91,130.835,130.865,650800001.0
2009-04-01 14:09:00,130.87,130.97,130.87,130.94,628800001.0
2009-04-01 14:10:00,130.94,130.945,130.87,130.9,373200000.0
2009-04-01 14:11:00,130.905,130.92,130.825,130.835,375800001.0
2009-04-01 14:12:00,130.835,130.88,130.835,130.86,298000001.0
2009-04-01 14:13:00,130.86,130.89,130.85,130.88,510800000.0
2009-04-01 14:14:00,130.88,130.91,130.86,130.86,413000000.0
2009-04-01 14:15:00,130.855,130.865,130.605,130.625,621999999.0
2009-04-01 14:16:00,130.625,130.69,130.615,130.615,585800000.0
2009-04-01 14:17:00,130.615,130.675,130.6,130.67,887100000.0
2009-04-01 14:18:00,130.675,130.755,130.65,130.665,560900002.0
2009-04-01 14:19:00,130.665,130.725,130.63,130.725,409000000.0
2009-04-01 14:20:00,130.725,130.85,130.725,130.825,544200000.0
2009-04-01 14:21:00,130.82,130.89,130.81,130.885,520400000.0
2009-04-01 14:22:00,130.885,130.935,130.875,130.895,585000000.0
2009-04-01 14:23:00,130.895,131.005,130.89,131.005,546600001.0
2009-04-01 14:24:00,131.005,131.01,130.96,130.99,513599998.0
2009-04-01 14:25:00,130.985,131.01,130.965,130.975,476400000.0
2009-04-01 14:26:00,130.975,130.985,130.895,130.895,354000002.0
2009-04-01 14:27:00,130.89,130.93,130.865,130.865,517000000.0
2009-04-01 14:28:00,130.88,130.91,130.875,130.91,363500000.0
2009-04-01 14:29:00,130.905,130.965,130.88,130.88,426400000.0
2009-04-01 14:30:00,130.88,130.895,130.78,130.81,612599999.0
2009-04-01 14:31:00,130.81,130.835,130.805,130.805,362400000.0
2009-04-01 14:32:00,130.81,130.835,130.805,130.835,344000000.0
2009-04-01 14:33:00,130.835,130.835,130.795,130.805,437800001.0
2009-04-01 14:34:00,130.805,130.915,130.805,130.905,661799998.0
2009-04-01 14:35:00,130.905,130.96,130.9,130.935,575600000.0
2009-04-01 14:36:00,130.93,130.935,130.895,130.93,746600000.0
2009-04-01 14:37:00,130.925,130.96,130.92,130.945,453400000.0
2009-04-01 14:38:00,130.945,130.945,130.885,130.93,243200000.0
2009-04-01 14:39:00,130.93,130.935,130.895,130.915,337400000.0
2009-04-01 14:40:00,130.92,130.935,130.885,130.935,381100002.0
2009-04-01 14:41:00,130.945,130.99,130.93,130.945,710200000.0
2009-04-01 14:42:00,130.945,130.95,130.89,130.93,375400001.0
2009-04-01 14:43:00,130.93,130.955,130.91,130.92,289599998.0
2009-04-01 14:44:00,130.92,130.92,130.885,130.895,408800001.0
2009-04-01 14:45:00,130.885,130.89,130.765,130.775,779600000.0
2009-04-01 14:46:00,130.765,130.775,130.62,130.665,727799996.0
2009-04-01 14:47:00,130.67,130.685,130.61,130.64,912999998.0
2009-04-01 14:48:00,130.645,130.725,130.64,130.685,840300004.0
2009-04-01 14:49:00,130.685,130.77,130.685,130.735,508800004.0
2009-04-01 14:50:00,130.705,130.725,130.68,130.69,776200004.0
2009-04-01 14:51:00,130.69,130.74,130.685,130.74,272800000.0
2009-04-01 14:52:00,130.74,130.87,130.72,130.865,618400002.0
2009-04-01 14:53:00,130.85,130.87,130.79,130.855,507599997.0
2009-04-01 14:54:00,130.845,130.86,130.815,130.835,578799999.0
2009-04-01 14:55:00,130.815,130.815,130.75,130.78,338900001.0
2009-04-01 14:56:00,130.78,130.82,130.77,130.775,548200000.0
2009-04-01 14:57:00,130.79,130.795,130.715,130.72,691299997.0
2009-04-01 14:58:00,130.71,130.72,130.645,130.65,509899999.0
2009-04-01 14:59:00,130.65,130.69,130.645,130.68,292600001.0
2009-04-01 15:00:00,130.685,130.7,130.66,130.68,513199998.0
2009-04-01 15:01:00,130.68,130.68,130.61,130.61,856700000.0
2009-04-01 15:02:00,130.62,130.66,130.58,130.635,739800000.0
2009-04-01 15:03:00,130.635,130.635,130.575,130.595,402100000.0
2009-04-01 15:04:00,130.6,130.775,130.6,130.77,730400001.0
2009-04-01 15:05:00,130.765,130.78,130.65,130.675,526300000.0
2009-04-01 15:06:00,130.675,130.715,130.67,130.67,529299999.0
2009-04-01 15:07:00,130.665,130.745,130.64,130.685,579300001.0
2009-04-01 15:08:00,130.68,130.76,130.68,130.72,508000000.0
2009-04-01 15:09:00,130.725,130.725,130.67,130.69,591600002.0
2009-04-01 15:10:00,130.7,130.725,130.685,130.71,482599999.0
2009-04-01 15:11:00,130.71,130.785,130.705,130.74,406100001.0
2009-04-01 15:12:00,130.74,130.755,130.655,130.66,595000000.0
2009-04-01 15:13:00,130.66,130.685,130.635,130.67,581900001.0
2009-04-01 15:14:00,130.665,130.675,130.665,130.67,217000000.0
2009-04-01 15:15:00,130.67,130.67,130.615,130.655,335800000.0
2009-04-01 15:16:00,130.65,130.655,130.57,130.585,496400000.0
2009-04-01 15:17:00,130.58,130.595,130.56,130.59,663100002.0
2009-04-01 15:18:00,130.59,130.645,130.585,130.62,707600000.0
2009-04-01 15:19:00,130.62,130.735,130.61,130.725,612400000.0
2009-04-01 15:20:00,130.725,130.725,130.575,130.58,532000002.0
2009-04-01 15:21:00,130.595,130.66,130.59,130.65,294500000.0
2009-04-01 15:22:00,130.65,130.66,130.62,130.62,289599999.0
2009-04-01 15:23:00,130.615,130.625,130.525,130.615,455000000.0
2009-04-01 15:24:00,130.61,130.615,130.55,130.55,405399999.0
2009-04-01 15:25:00,130.565,130.67,130.565,130.655,559000001.0
2009-04-01 15:26:00,130.65,130.66,130.605,130.645,425600000.0
2009-04-01 15:27:00,130.645,130.645,130.62,130.62,395199999.0
2009-04-01 15:28:00,130.62,130.62,130.575,130.585,233400000.0
2009-04-01 15:29:00,130.585,130.61,130.57,130.57,811399998.0
2009-04-01 15:30:00,130.57,130.635,130.57,130.61,780100000.0
2009-04-01 15:31:00,130.61,130.615,130.505,130.515,789499999.0
2009-04-01 15:32:00,130.52,130.53,130.5,130.53,647199998.0
2009-04-01 15:33:00,130.53,130.565,130.515,130.525,637800001.0
2009-04-01 15:34:00,130.525,130.59,130.485,130.555,927800000.0
2009-04-01 15:35:00,130.555,130.65,130.55,130.61,747000000.0
2009-04-01 15:36:00,130.6,130.6,130.53,130.6,654400002.0
2009-04-01 15:37:00,130.6,130.635,130.57,130.59,699400000.0
2009-04-01 15:38:00,130.595,130.66,130.59,130.61,615200000.0
2009-04-01 15:39:00,130.61,130.69,130.61,130.62,915600006.0
2009-04-01 15:40:00,130.605,130.63,130.57,130.625,536600001.0
2009-04-01 15:41:00,130.64,130.68,130.57,130.6,878699997.0
2009-04-01 15:42:00,130.605,130.65,130.585,130.65,838199999.0
2009-04-01 15:43:00,130.65,130.67,130.62,130.63,590799999.0
2009-04-01 15:44:00,130.63,130.78,130.63,130.75,830600000.0
2009-04-01 15:45:00,130.74,130.74,130.65,130.72,684000002.0
2009-04-01 15:46:00,130.72,130.755,130.675,130.71,760300000.0
2009-04-01 15:47:00,130.71,130.71,130.645,130.66,606000000.0
2009-04-01 15:48:00,130.66,130.67,130.605,130.63,582299999.0
2009-04-01 15:49:00,130.63,130.655,130.6,130.61,648600000.0
2009-04-01 15:50:00,130.61,130.665,130.6,130.665,411000000.0
2009-04-01 15:51:00,130.66,130.675,130.64,130.675,841799997.0
2009-04-01 15:52:00,130.675,130.705,130.645,130.69,355800000.0
2009-04-01 15:53:00,130.71,130.74,130.685,130.725,731000000.0
2009-04-01 15:54:00,130.725,130.73,130.695,130.695,635800000.0
2009-04-01 15:55:00,130.7,130.73,130.655,130.72,667600000.0
2009-04-01 15:56:00,130.72,130.79,130.715,130.715,884799999.0
2009-04-01 15:57:00,130.715,130.73,130.695,130.72,324200000.0
2009-04-01 15:58:00,130.72,130.785,130.655,130.72,610800001.0
2009-04-01 15:59:00,130.72,130.72,130.68,130.705,588800000.0
2009-04-01 16:00:00,130.705,130.965,130.705,130.895,602599999.0
2009-04-01 16:01:00,130.875,131.005,130.87,130.9,1078699996.0
2009-04-01 16:02:00,130.9,131.0,130.875,130.915,979200002.0
2009-04-01 16:03:00,130.935,131.04,130.925,131.015,907900000.0
2009-04-01 16:04:00,131.015,131.125,131.015,131.095,812599999.0
2009-04-01 16:05:00,131.095,131.095,130.955,131.02,927500003.0
2009-04-01 16:06:00,131.02,131.04,130.895,130.935,756000002.0
2009-04-01 16:07:00,130.92,131.015,130.915,130.99,658400002.0
2009-04-01 16:08:00,130.99,131.02,130.985,131.005,880499998.0
2009-04-01 16:09:00,131.005,131.09,130.975,131.075,721000000.0
2009-04-01 16:10:00,131.09,131.12,131.075,131.1,550999998.0
2009-04-01 16:11:00,131.105,131.115,131.05,131.05,705600000.0
2009-04-01 16:12:00,131.04,131.08,130.99,130.99,831599999.0
2009-04-01 16:13:00,130.99,131.03,130.95,131.03,919300000.0
2009-04-01 16:14:00,131.03,131.075,130.965,130.99,887800000.0
2009-04-01 16:15:00,130.995,131.015,130.93,130.96,811400000.0
2009-04-01 16:16:00,130.955,131.045,130.92,131.01,738700001.0
2009-04-01 16:17:00,131.025,131.13,131.02,131.125,582600001.0
2009-04-01 16:18:00,131.125,131.13,131.07,131.11,539800000.0
2009-04-01 16:19:00,131.12,131.13,131.1,131.13,390400001.0
2009-04-01 16:20:00,131.13,131.205,131.1,131.18,670500000.0
2009-04-01 16:21:00,131.17,131.215,131.165,131.185,632300000.0
2009-04-01 16:22:00,131.18,131.235,131.17,131.21,699800000.0
2009-04-01 16:23:00,131.21,131.235,131.185,131.195,588300000.0
2009-04-01 16:24:00,131.195,131.27,131.17,131.17,747400001.0
2009-04-01 16:25:00,131.17,131.17,131.03,131.03,886500003.0
2009-04-01 16:26:00,131.045,131.1,131.025,131.075,748400004.0
2009-04-01 16:27:00,131.075,131.12,131.05,131.055,784599999.0
2009-04-01 16:28:00,131.065,131.12,131.05,131.1,694799999.0
2009-04-01 16:29:00,131.1,131.18,131.09,131.14,703000000.0
2009-04-01 16:30:00,131.14,131.205,131.12,131.17,691800001.0
2009-04-01 16:31:00,131.165,131.165,131.025,131.03,682800000.0
2009-04-01 16:32:00,131.03,131.11,130.97,131.085,580300000.0
2009-04-01 16:33:00,131.085,131.09,131.035,131.04,482100000.0
2009-04-01 16:34:00,131.045,131.06,131.015,131.03,506199999.0
2009-04-01 16:35:00,131.03,131.08,131.025,131.07,586599999.0
2009-04-01 16:36:00,131.08,131.14,131.08,131.125,616400000.0
2009-04-01 16:37:00,131.125,131.23,131.11,131.215,988099999.0
2009-04-01 16:38:00,131.21,131.29,131.165,131.29,941200000.0
2009-04-01 16:39:00,131.29,131.29,131.235,131.245,568600001.0
2009-04-01 16:40:00,131.24,131.295,131.235,131.295,527000001.0
2009-04-01 16:41:00,131.3,131.315,131.255,131.275,714800002.0
2009-04-01 16:42:00,131.28,131.28,131.22,131.22,1050599996.0
2009-04-01 16:43:00,131.215,131.235,131.15,131.155,860300001.0
2009-04-01 16:44:00,131.165,131.185,131.155,131.17,731699999.0
2009-04-01 16:45:00,131.16,131.21,131.16,131.18,654399999.0
2009-04-01 16:46:00,131.18,131.2,131.1,131.125,624100000.0
2009-04-01 16:47:00,131.12,131.14,131.005,131.02,450200000.0
2009-04-01 16:48:00,131.025,131.05,131.01,131.035,682600001.0
2009-04-01 16:49:00,131.035,131.075,131.025,131.06,663800000.0
2009-04-01 16:50:00,131.06,131.06,130.97,130.995,579500001.0
2009-04-01 16:51:00,130.995,131.005,130.965,131.0,811399997.0
2009-04-01 16:52:00,130.995,131.05,130.985,131.03,820400001.0
2009-04-01 16:53:00,131.03,131.04,130.89,130.935,860299999.0
2009-04-01 16:54:00,130.94,130.985,130.91,130.92,867800001.0
2009-04-01 16:55:00,130.93,131.0,130.905,130.91,664299998.0
2009-04-01 16:56:00,130.91,130.97,130.905,130.91,508200000.0
2009-04-01 16:57:00,130.895,130.92,130.85,130.85,511200001.0
2009-04-01 16:58:00,130.85,130.87,130.785,130.8,535999999.0
2009-04-01 16:59:00,130.79,130.8,130.69,130.73,612500008.0
2009-04-01 17:00:00,130.73,130.795,130.725,130.78,675400000.0
2009-04-01 17:01:00,130.78,130.865,130.78,130.85,655400000.0
2009-04-01 17:02:00,130.86,130.92,130.85,130.905,603600000.0
2009-04-01 17:03:00,130.905,130.985,130.895,130.945,750699999.0
2009-04-01 17:04:00,130.94,130.975,130.9,130.92,616300000.0
2009-04-01 17:05:00,130.915,130.92,130.86,130.89,497800000.0
2009-04-01 17:06:00,130.89,130.95,130.875,130.935,640400000.0
2009-04-01 17:07:00,130.94,130.945,130.915,130.935,349800000.0
2009-04-01 17:08:00,130.94,130.945,130.83,130.845,586100000.0
2009-04-01 17:09:00,130.855,130.88,130.835,130.855,660200000.0
2009-04-01 17:10:00,130.85,130.895,130.83,130.885,587500000.0
2009-04-01 17:11:00,130.885,130.885,130.85,130.885,465200000.0
2009-04-01 17:12:00,130.885,130.9,130.85,130.85,242100000.0
2009-04-01 17:13:00,130.85,130.85,130.8,130.81,495500000.0
2009-04-01 17:14:00,130.805,130.815,130.735,130.77,546000000.0
2009-04-01 17:15:00,130.77,130.775,130.725,130.725,534600000.0
2009-04-01 17:16:00,130.72,130.72,130.68,130.715,526599999.0
2009-04-01 17:17:00,130.71,130.725,130.65,130.655,561599999.0
2009-04-01 17:18:00,130.655,130.735,130.65,130.695,516200000.0
2009-04-01 17:19:00,130.69,130.705,130.655,130.665,409200000.0
2009-04-01 17:20:00,130.655,130.73,130.65,130.715,534200000.0
2009-04-01 17:21:00,130.715,130.715,130.65,130.67,518400000.0
2009-04-01 17:22:00,130.675,130.685,130.635,130.645,458000000.0
2009-04-01 17:23:00,130.645,130.665,130.61,130.65,464400000.0
2009-04-01 17:24:00,130.65,130.66,130.6,130.66,382400000.0
2009-04-01 17:25:00,130.66,130.68,130.6,130.6,395000000.0
2009-04-01 17:26:00,130.59,130.635,130.59,130.615,599000000.0
2009-04-01 17:27:00,130.62,130.665,130.595,130.655,630600000.0
2009-04-01 17:28:00,130.655,130.675,130.625,130.665,338599999.0
2009-04-01 17:29:00,130.66,130.695,130.645,130.66,513600000.0
2009-04-01 17:30:00,130.665,130.705,130.64,130.675,447700000.0
2009-04-01 17:31:00,130.675,130.71,130.6,130.675,587400000.0
2009-04-01 17:32:00,130.67,130.7,130.64,130.7,556900000.0
2009-04-01 17:33:00,130.7,130.72,130.68,130.71,363400000.0
2009-04-01 17:34:00,130.71,130.71,130.625,130.66,402800000.0
2009-04-01 17:35:00,130.66,130.685,130.645,130.67,511200000.0
2009-04-01 17:36:00,130.675,130.68,130.595,130.635,560400000.0
2009-04-01 17:37:00,130.635,130.635,130.605,130.615,388800000.0
2009-04-01 17:38:00,130.62,130.705,130.605,130.685,381300000.0
2009-04-01 17:39:00,130.68,130.73,130.665,130.715,526399999.0
2009-04-01 17:40:00,130.715,130.775,130.715,130.755,552800001.0
2009-04-01 17:41:00,130.755,130.81,130.755,130.81,480900001.0
2009-04-01 17:42:00,130.815,130.83,130.765,130.765,438200000.0
2009-04-01 17:43:00,130.765,130.79,130.73,130.75,533400000.0
2009-04-01 17:44:00,130.755,130.765,130.7,130.72,463600000.0
2009-04-01 17:45:00,130.715,130.77,130.71,130.76,535400000.0
2009-04-01 17:46:00,130.76,130.8,130.725,130.775,440400001.0
2009-04-01 17:47:00,130.775,130.785,130.7,130.725,411600000.0
2009-04-01 17:48:00,130.72,130.75,130.69,130.72,656600001.0
2009-04-01 17:49:00,130.72,130.72,130.645,130.65,326800000.0
2009-04-01 17:50:00,130.65,130.725,130.64,130.715,397600000.0
2009-04-01 17:51:00,130.71,130.74,130.685,130.69,628000000.0
2009-04-01 17:52:00,130.67,130.75,130.67,130.74,570200000.0
2009-04-01 17:53:00,130.74,130.74,130.66,130.71,319400000.0
2009-04-01 17:54:00,130.7,130.73,130.665,130.68,274000000.0
2009-04-01 17:55:00,130.685,130.78,130.685,130.765,449000000.0
2009-04-01 17:56:00,130.765,130.78,130.75,130.755,332399998.0
2009-04-01 17:57:00,130.75,130.79,130.735,130.79,469600000.0
2009-04-01 17:58:00,130.79,130.83,130.78,130.79,211400000.0
2009-04-01 17:59:00,130.79,130.81,130.755,130.8,229400000.0
2009-04-01 18:00:00,130.81,130.87,130.805,130.865,274600000.0
2009-04-01 18:01:00,130.87,130.875,130.79,130.79,491900000.0
2009-04-01 18:02:00,130.79,130.8,130.78,130.795,175900000.0
2009-04-01 18:03:00,130.795,130.825,130.78,130.78,260800000.0
2009-04-01 18:04:00,130.79,130.79,130.7,130.71,267100000.0
2009-04-01 18:05:00,130.705,130.74,130.7,130.725,245400000.0
2009-04-01 18:06:00,130.72,130.74,130.685,130.695,136200000.0
2009-04-01 18:07:00,130.71,130.75,130.695,130.75,289400000.0
2009-04-01 18:08:00,130.735,130.75,130.705,130.715,172400000.0
2009-04-01 18:09:00,130.725,130.795,130.705,130.775,287600000.0
2009-04-01 18:10:00,130.775,130.8,130.77,130.77,262000000.0
2009-04-01 18:11:00,130.77,130.79,130.745,130.76,203000000.0
2009-04-01 18:12:00,130.75,130.78,130.745,130.775,306000000.0
2009-04-01 18:13:00,130.785,130.825,130.785,130.8,494600000.0
2009-04-01 18:14:00,130.8,130.82,130.79,130.815,254000000.0
2009-04-01 18:15:00,130.81,130.855,130.805,130.855,324799999.0
2009-04-01 18:16:00,130.855,130.855,130.78,130.795,251800001.0
2009-04-01 18:17:00,130.8,130.83,130.79,130.82,140200000.0
2009-04-01 18:18:00,130.825,130.83,130.775,130.775,126000000.0
2009-04-01 18:19:00,130.775,130.78,130.74,130.755,297200000.0
2009-04-01 18:20:00,130.755,130.755,130.715,130.725,124600000.0
2009-04-01 18:21:00,130.725,130.735,130.7,130.725,116400000.0
2009-04-01 18:22:00,130.715,130.795,130.705,130.785,286000000.0
2009-04-01 18:23:00,130.785,130.785,130.735,130.745,296800000.0
2009-04-01 18:24:00,130.735,130.74,130.655,130.66,158800000.0
2009-04-01 18:25:00,130.665,130.68,130.66,130.67,205800000.0
2009-04-01 18:26:00,130.67,130.68,130.645,130.66,329300000.0
2009-04-01 18:27:00,130.665,130.68,130.66,130.67,215200000.0
2009-04-01 18:28:00,130.67,130.67,130.605,130.62,301200000.0
2009-04-01 18:29:00,130.62,130.655,130.62,130.64,128300000.0
2009-04-01 18:30:00,130.645,130.66,130.64,130.65,128200000.0
2009-04-01 18:31:00,130.655,130.655,130.59,130.605,214400000.0
2009-04-01 18:32:00,130.62,130.665,130.615,130.65,177600000.0
2009-04-01 18:33:00,130.635,130.655,130.595,130.65,188000000.0
2009-04-01 18:34:00,130.64,130.64,130.615,130.62,208200000.0
2009-04-01 18:35:00,130.615,130.63,130.57,130.595,240800000.0
2009-04-01 18:36:00,130.59,130.605,130.575,130.595,145200000.0
2009-04-01 18:37:00,130.595,130.62,130.595,130.61,205200000.0
2009-04-01 18:38:00,130.61,130.63,130.6,130.63,153400000.0
2009-04-01 18:39:00,130.625,130.63,130.61,130.625,241400000.0
2009-04-01 18:40:00,130.625,130.66,130.62,130.64,154000000.0
2009-04-01 18:41:00,130.645,130.65,130.61,130.62,90100000.0
2009-04-01 18:42:00,130.62,130.62,130.6,130.61,29800000.0
2009-04-01 18:43:00,130.62,130.63,130.6,130.61,160200000.0
2009-04-01 18:44:00,130.62,130.62,130.55,130.55,103800000.0
2009-04-01 18:45:00,130.525,130.525,130.405,130.405,513599999.0
2009-04-01 18:46:00,130.405,130.425,130.39,130.395,172500000.0
2009-04-01 18:47:00,130.39,130.395,130.35,130.375,299300000.0
2009-04-01 18:48:00,130.375,130.425,130.375,130.425,88200000.0
2009-04-01 18:49:00,130.425,130.485,130.425,130.47,296200000.0
2009-04-01 18:50:00,130.47,130.47,130.425,130.435,269200000.0
2009-04-01 18:51:00,130.43,130.43,130.385,130.395,292400000.0
2009-04-01 18:52:00,130.395,130.4,130.39,130.395,199600000.0
2009-04-01 18:53:00,130.4,130.4,130.32,130.33,294600000.0
2009-04-01 18:54:00,130.33,130.41,130.33,130.41,285600000.0
2009-04-01 18:55:00,130.415,130.415,130.345,130.345,231600000.0
2009-04-01 18:56:00,130.355,130.355,130.25,130.255,358400000.0
2009-04-01 18:57:00,130.255,130.27,130.2,130.215,569099999.0
2009-04-01 18:58:00,130.22,130.22,130.13,130.18,388500000.0
2009-04-01 18:59:00,130.18,130.18,130.115,130.13,404799999.0
2009-04-01 19:00:00,130.135,130.205,130.13,130.205,459000000.0
2009-04-01 19:01:00,130.2,130.22,130.19,130.195,396499999.0
2009-04-01 19:02:00,130.19,130.245,130.19,130.21,335500000.0
2009-04-01 19:03:00,130.21,130.28,130.195,130.255,284000000.0
2009-04-01 19:04:00,130.255,130.26,130.245,130.25,113400000.0
2009-04-01 19:05:00,130.26,130.27,130.245,130.27,223400000.0
2009-04-01 19:06:00,130.27,130.275,130.245,130.27,249300000.0
2009-04-01 19:07:00,130.255,130.29,130.255,130.26,143200000.0
2009-04-01 19:08:00,130.26,130.26,130.215,130.225,251800000.0
2009-04-01 19:09:00,130.22,130.225,130.22,130.225,105600000.0
2009-04-01 19:10:00,130.225,130.225,130.215,130.22,157000000.0
2009-04-01 19:11:00,130.225,130.25,130.22,130.24,238200000.0
2009-04-01 19:12:00,130.25,130.26,130.23,130.245,232600000.0
2009-04-01 19:13:00,130.25,130.255,130.245,130.255,122400000.0
2009-04-01 19:14:00,130.255,130.255,130.245,130.25,68800000.0
2009-04-01 19:15:00,130.25,130.255,130.24,130.255,151600000.0
2009-04-01 19:16:00,130.25,130.265,130.25,130.255,108800000.0
2009-04-01 19:17:00,130.26,130.3,130.26,130.295,134300000.0
2009-04-01 19:18:00,130.29,130.34,130.29,130.325,189600000.0
2009-04-01 19:19:00,130.34,130.345,130.32,130.34,72200000.0
2009-04-01 19:20:00,130.335,130.38,130.33,130.345,375800001.0
2009-04-01 19:21:00,130.345,130.39,130.33,130.39,241400000.0
2009-04-01 19:22:00,130.39,130.4,130.32,130.35,165900000.0
2009-04-01 19:23:00,130.35,130.41,130.305,130.4,381300000.0
2009-04-01 19:24:00,130.39,130.395,130.305,130.345,362800000.0
2009-04-01 19:25:00,130.35,130.35,130.325,130.325,103200000.0
2009-04-01 19:26:00,130.325,130.345,130.31,130.315,164800001.0
2009-04-01 19:27:00,130.34,130.35,130.32,130.325,166000000.0
2009-04-01 19:28:00,130.325,130.35,130.325,130.345,155600000.0
2009-04-01 19:29:00,130.345,130.36,130.33,130.35,247000000.0
2009-04-01 19:30:00,130.35,130.355,130.26,130.295,346000002.0
2009-04-01 19:31:00,130.295,130.33,130.27,130.275,330800000.0
2009-04-01 19:32:00,130.285,130.32,130.285,130.31,247200000.0
2009-04-01 19:33:00,130.315,130.315,130.285,130.3,151800000.0
2009-04-01 19:34:00,130.29,130.33,130.29,130.32,132000000.0
2009-04-01 19:35:00,130.32,130.37,130.31,130.37,100200000.0
2009-04-01 19:36:00,130.365,130.37,130.345,130.36,174600000.0
2009-04-01 19:37:00,130.36,130.38,130.345,130.37,231600000.0
2009-04-01 19:38:00,130.365,130.4,130.36,130.385,289400000.0
2009-04-01 19:39:00,130.385,130.4,130.36,130.365,235400000.0
2009-04-01 19:40:00,130.365,130.37,130.325,130.33,242600000.0
2009-04-01 19:41:00,130.33,130.34,130.305,130.32,515800000.0
2009-04-01 19:42:00,130.315,130.32,130.305,130.305,178800000.0
2009-04-01 19:43:00,130.31,130.34,130.305,130.32,393400000.0
2009-04-01 19:44:00,130.32,130.36,130.32,130.34,119600000.0
2009-04-01 19:45:00,130.335,130.37,130.335,130.365,243600000.0
2009-04-01 19:46:00,130.365,130.365,130.335,130.345,466000000.0
2009-04-01 19:47:00,130.34,130.355,130.3,130.33,344200000.0
2009-04-01 19:48:00,130.33,130.34,130.28,130.3,406200000.0
2009-04-01 19:49:00,130.295,130.32,130.29,130.31,104400000.0
2009-04-01 19:50:00,130.31,130.31,130.225,130.23,105000000.0
2009-04-01 19:51:00,130.23,130.285,130.225,130.275,194000000.0
2009-04-01 19:52:00,130.275,130.33,130.275,130.325,345800000.0
2009-04-01 19:53:00,130.35,130.35,130.315,130.34,229000000.0
2009-04-01 19:54:00,130.33,130.33,130.295,130.325,208400000.0
2009-04-01 19:55:00,130.33,130.36,130.305,130.34,276400000.0
2009-04-01 19:56:00,130.335,130.335,130.25,130.285,504600000.0
2009-04-01 19:57:00,130.29,130.295,130.265,130.275,305000000.0
2009-04-01 19:58:00,130.275,130.305,130.23,130.235,357200000.0
2009-04-01 19:59:00,130.235,130.315,130.225,130.315,443200000.0
2009-04-01 20:00:00,130.315,130.315,130.295,130.295,250200000.0
2009-04-01 20:01:00,130.295,130.35,130.28,130.33,229400000.0
2009-04-01 20:02:00,130.33,130.36,130.31,130.355,252400000.0
2009-04-01 20:03:00,130.355,130.37,130.35,130.36,178600000.0
2009-04-01 20:04:00,130.36,130.365,130.36,130.36,23200000.0
2009-04-01 20:05:00,130.37,130.37,130.35,130.355,148000000.0
2009-04-01 20:06:00,130.395,130.435,130.39,130.4,307900000.0
2009-04-01 20:07:00,130.4,130.46,130.395,130.44,239400000.0
2009-04-01 20:08:00,130.44,130.48,130.44,130.46,292000000.0
2009-04-01 20:09:00,130.46,130.465,130.42,130.425,451400000.0
2009-04-01 20:10:00,130.425,130.425,130.36,130.36,337600000.0
2009-04-01 20:11:00,130.365,130.365,130.325,130.33,209600000.0
2009-04-01 20:12:00,130.33,130.33,130.285,130.32,226200000.0
2009-04-01 20:13:00,130.32,130.33,130.315,130.315,49000000.0
2009-04-01 20:14:00,130.33,130.36,130.31,130.315,96000000.0
2009-04-01 20:15:00,130.325,130.35,130.31,130.33,188200000.0
2009-04-01 20:16:00,130.335,130.365,130.32,130.33,266000000.0
2009-04-01 20:17:00,130.33,130.34,130.325,130.325,344200000.0
2009-04-01 20:18:00,130.325,130.325,130.305,130.305,317200000.0
2009-04-01 20:19:00,130.305,130.305,130.255,130.255,143400000.0
2009-04-01 20:20:00,130.255,130.275,130.245,130.245,180000000.0
2009-04-01 20:21:00,130.245,130.295,130.24,130.25,310800000.0
2009-04-01 20:22:00,130.245,130.315,130.245,130.305,158300000.0
2009-04-01 20:23:00,130.31,130.365,130.305,130.335,385200000.0
2009-04-01 20:24:00,130.335,130.355,130.325,130.325,322400000.0
2009-04-01 20:25:00,130.325,130.325,130.325,130.325,199600000.0
2009-04-01 20:26:00,130.325,130.385,130.325,130.385,516600000.0
2009-04-01 20:27:00,130.38,130.395,130.37,130.385,459400000.0
2009-04-01 20:28:00,130.385,130.41,130.365,130.4,429800000.0
2009-04-01 20:29:00,130.4,130.4,130.385,130.385,182000000.0
2009-04-01 20:30:00,130.385,130.39,130.36,130.37,481200000.0
2009-04-01 20:31:00,130.375,130.405,130.375,130.4,440800000.0
2009-04-01 20:32:00,130.41,130.41,130.37,130.39,328000001.0
2009-04-01 20:33:00,130.39,130.405,130.38,130.385,271200000.0
2009-04-01 20:34:00,130.385,130.465,130.385,130.46,318400000.0
2009-04-01 20:35:00,130.46,130.51,130.46,130.485,396800000.0
2009-04-01 20:36:00,130.485,130.485,130.455,130.48,323200000.0
2009-04-01 20:37:00,130.48,130.505,130.48,130.48,245200000.0
2009-04-01 20:38:00,130.485,130.525,130.485,130.515,235200000.0
2009-04-01 20:39:00,130.515,130.535,130.51,130.535,214200000.0
2009-04-01 20:40:00,130.535,130.535,130.495,130.495,264600000.0
2009-04-01 20:41:00,130.5,130.505,130.47,130.47,195000000.0
2009-04-01 20:42:00,130.47,130.505,130.46,130.465,250200000.0
2009-04-01 20:43:00,130.46,130.475,130.43,130.45,170200000.0
2009-04-01 20:44:00,130.45,130.45,130.385,130.395,180800000.0
2009-04-01 20:45:00,130.395,130.4,130.355,130.37,87400000.0
2009-04-01 20:46:00,130.37,130.37,130.32,130.33,200400000.0
2009-04-01 20:47:00,130.325,130.35,130.315,130.35,173600000.0
2009-04-01 20:48:00,130.35,130.37,130.335,130.345,71800000.0
2009-04-01 20:49:00,130.33,130.455,130.325,130.455,136300000.0
2009-04-01 20:50:00,130.425,130.46,130.425,130.46,225800000.0
2009-04-01 20:51:00,130.445,130.5,130.44,130.49,506800000.0
2009-04-01 20:52:00,130.495,130.58,130.49,130.56,450000000.0
2009-04-01 20:53:00,130.555,130.58,130.555,130.565,414600000.0
2009-04-01 20:54:00,130.565,130.59,130.53,130.57,217600000.0
2009-04-01 20:55:00,130.57,130.6,130.565,130.585,348000000.0
2009-04-01 20:56:00,130.59,130.605,130.57,130.59,283400001.0
2009-04-01 20:57:00,130.59,130.605,130.555,130.585,196400000.0
2009-04-01 20:58:00,130.585,130.59,130.555,130.57,113400000.0
2009-04-01 20:59:00,130.565,130.59,130.55,130.56,281400000.0
2009-04-01 21:00:00,130.56,130.565,130.505,130.51,262400000.0
2009-04-01 21:01:00,130.51,130.52,130.46,130.49,217500000.0
2009-04-01 21:02:00,130.49,130.49,130.42,130.455,249100000.0
2009-04-01 21:03:00,130.46,130.5,130.445,130.485,246300000.0
2009-04-01 21:04:00,130.485,130.485,130.445,130.465,187800000.0
2009-04-01 21:05:00,130.47,130.495,130.47,130.475,180600000.0
2009-04-01 21:06:00,130.48,130.49,130.455,130.47,108600000.0
2009-04-01 21:07:00,130.47,130.475,130.425,130.425,211800000.0
2009-04-01 21:08:00,130.425,130.465,130.425,130.45,323600000.0
2009-04-01 21:09:00,130.445,130.46,130.44,130.46,233000000.0
2009-04-01 21:10:00,130.455,130.455,130.37,130.37,288600000.0
2009-04-01 21:11:00,130.37,130.41,130.355,130.385,344000000.0
2009-04-01 21:12:00,130.385,130.44,130.385,130.44,368400000.0
2009-04-01 21:13:00,130.44,130.445,130.405,130.42,226000000.0
2009-04-01 21:14:00,130.425,130.435,130.405,130.435,280200000.0
2009-04-01 21:15:00,130.435,130.44,130.4,130.4,275800000.0
2009-04-01 21:16:00,130.4,130.455,130.4,130.44,235000000.0
2009-04-01 21:17:00,130.445,130.47,130.42,130.47,175600000.0
2009-04-01 21:18:00,130.46,130.495,130.45,130.48,176000000.0
2009-04-01 21:19:00,130.49,130.575,130.48,130.53,156800000.0
2009-04-01 21:20:00,130.53,130.53,130.5,130.515,113600000.0
2009-04-01 21:21:00,130.515,130.525,130.51,130.525,109000000.0
2009-04-01 21:22:00,130.525,130.525,130.455,130.5,133600000.0
2009-04-01 21:23:00,130.505,130.51,130.46,130.47,178200000.0
2009-04-01 21:24:00,130.48,130.485,130.46,130.485,173400000.0
2009-04-01 21:25:00,130.475,130.51,130.47,130.51,118800000.0
2009-04-01 21:26:00,130.51,130.525,130.5,130.515,81800000.0
2009-04-01 21:27:00,130.51,130.52,130.495,130.495,153800000.0
2009-04-01 21:28:00,130.495,130.51,130.495,130.505,120600000.0
2009-04-01 21:29:00,130.515,130.55,130.505,130.55,215800000.0
2009-04-01 21:30:00,130.55,130.555,130.53,130.55,133000000.0
2009-04-01 21:31:00,130.55,130.6,130.55,130.59,170000000.0
2009-04-01 21:32:00,130.585,130.61,130.585,130.595,114200000.0
2009-04-01 21:33:00,130.59,130.64,130.575,130.615,73200000.0
2009-04-01 21:34:00,130.62,130.645,130.615,130.63,156000000.0
2009-04-01 21:35:00,130.63,130.675,130.63,130.66,269200000.0
2009-04-01 21:36:00,130.66,130.695,130.66,130.69,127400000.0
2009-04-01 21:37:00,130.685,130.69,130.665,130.68,68400000.0
2009-04-01 21:38:00,130.685,130.7,130.66,130.665,150800000.0
2009-04-01 21:39:00,130.67,130.685,130.66,130.68,84400000.0
2009-04-01 21:40:00,130.685,130.695,130.63,130.645,271800000.0
2009-04-01 21:41:00,130.64,130.67,130.635,130.665,155800000.0
2009-04-01 21:42:00,130.665,130.675,130.645,130.65,60600000.0
2009-04-01 21:43:00,130.645,130.66,130.63,130.645,114800000.0
2009-04-01 21:44:00,130.64,130.64,130.6,130.61,254800000.0
2009-04-01 21:45:00,130.605,130.615,130.6,130.61,334200000.0
2009-04-01 21:46:00,130.61,130.61,130.585,130.6,277100000.0
2009-04-01 21:47:00,130.6,130.67,130.58,130.66,177000000.0
2009-04-01 21:48:00,130.655,130.69,130.645,130.69,144000000.0
2009-04-01 21:49:00,130.7,130.7,130.665,130.67,105000000.0
2009-04-01 21:50:00,130.665,130.67,130.645,130.655,90600000.0
2009-04-01 21:51:00,130.655,130.7,130.655,130.695,114400000.0
2009-04-01 21:52:00,130.685,130.7,130.675,130.675,129000000.0
2009-04-01 21:53:00,130.675,130.685,130.645,130.655,99200000.0
2009-04-01 21:54:00,130.655,130.655,130.6,130.625,137200000.0
2009-04-01 21:55:00,130.62,130.62,130.55,130.555,149600000.0
2009-04-01 21:56:00,130.555,130.575,130.55,130.555,178600000.0
2009-04-01 21:57:00,130.555,130.565,130.555,130.565,105400000.0
2009-04-01 21:58:00,130.565,130.585,130.55,130.58,137700000.0
2009-04-01 21:59:00,130.57,130.57,130.55,130.565,100600000.0
2009-04-01 22:00:00,130.56,130.56,130.535,130.535,186600000.0
2009-04-01 22:01:00,130.535,130.545,130.535,130.54,36600000.0
2009-04-01 22:02:00,130.535,130.54,130.535,130.54,11200000.0
2009-04-01 22:03:00,130.54,130.56,130.53,130.535,82200000.0
2009-04-01 22:04:00,130.54,130.54,130.51,130.52,157800000.0
2009-04-01 22:05:00,130.525,130.555,130.515,130.535,429100000.0
2009-04-01 22:06:00,130.525,130.555,130.515,130.535,117800000.0
2009-04-01 22:07:00,130.54,130.56,130.53,130.55,129800000.0
2009-04-01 22:08:00,130.555,130.555,130.525,130.55,167800000.0
2009-04-01 22:09:00,130.545,130.57,130.535,130.535,193900000.0
2009-04-01 22:10:00,130.535,130.54,130.535,130.54,22800000.0
2009-04-01 22:11:00,130.54,130.54,130.535,130.54,10600000.0
2009-04-01 22:12:00,130.54,130.55,130.53,130.53,29900000.0
2009-04-01 22:13:00,130.53,130.545,130.52,130.52,40600000.0
2009-04-01 22:14:00,130.52,130.55,130.52,130.545,123900000.0
2009-04-01 22:15:00,130.545,130.56,130.54,130.56,79600000.0
2009-04-01 22:16:00,130.565,130.575,130.555,130.555,79600000.0
2009-04-01 22:17:00,130.56,130.56,130.555,130.555,21000000.0
2009-04-01 22:18:00,130.555,130.57,130.545,130.56,28600000.0
2009-04-01 22:19:00,130.56,130.56,130.525,130.525,129400000.0
2009-04-01 22:20:00,130.525,130.525,130.49,130.495,111600000.0
2009-04-01 22:21:00,130.495,130.495,130.46,130.465,134800000.0
2009-04-01 22:22:00,130.46,130.465,130.425,130.425,200000000.0
2009-04-01 22:23:00,130.435,130.445,130.41,130.43,146000000.0
2009-04-01 22:24:00,130.42,130.425,130.415,130.415,73200000.0
2009-04-01 22:25:00,130.415,130.465,130.415,130.45,112000000.0
2009-04-01 22:26:00,130.45,130.455,130.435,130.435,124600000.0
2009-04-01 22:27:00,130.44,130.475,130.42,130.435,177000000.0
2009-04-01 22:28:00,130.435,130.45,130.43,130.45,107600000.0
2009-04-01 22:29:00,130.45,130.455,130.41,130.455,227400000.0
2009-04-01 22:30:00,130.45,130.46,130.345,130.345,161000000.0
2009-04-01 22:31:00,130.34,130.45,130.315,130.355,256700000.0
2009-04-01 22:32:00,130.35,130.355,130.315,130.315,208400000.0
2009-04-01 22:33:00,130.315,130.325,130.285,130.325,225600000.0
2009-04-01 22:34:00,130.325,130.325,130.305,130.32,52400000.0
2009-04-01 22:35:00,130.32,130.32,130.285,130.295,27800000.0
2009-04-01 22:36:00,130.28,130.31,130.275,130.295,34000000.0
2009-04-01 22:37:00,130.295,130.315,130.29,130.295,50600000.0
2009-04-01 22:38:00,130.305,130.31,130.285,130.295,133400000.0
2009-04-01 22:39:00,130.3,130.32,130.3,130.31,45600000.0
2009-04-01 22:40:00,130.305,130.335,130.305,130.335,85600000.0
2009-04-01 22:41:00,130.34,130.37,130.34,130.37,60000001.0
2009-04-01 22:42:00,130.36,130.37,130.355,130.37,50600000.0
2009-04-01 22:43:00,130.37,130.37,130.32,130.32,100800000.0
2009-04-01 22:44:00,130.32,130.345,130.32,130.345,29000000.0
2009-04-01 22:45:00,130.35,130.465,130.35,130.45,185400000.0
2009-04-01 22:46:00,130.45,130.49,130.39,130.49,218600000.0
2009-04-01 22:47:00,130.5,130.525,130.455,130.475,130800000.0
2009-04-01 22:48:00,130.46,130.48,130.46,130.48,89400001.0
2009-04-01 22:49:00,130.475,130.49,130.475,130.49,58400000.0
2009-04-01 22:50:00,130.49,130.49,130.455,130.47,84600001.0
2009-04-01 22:51:00,130.475,130.49,130.465,130.48,34600000.0
2009-04-01 22:52:00,130.48,130.49,130.48,130.49,19200000.0
2009-04-01 22:53:00,130.5,130.525,130.495,130.52,29600000.0
2009-04-01 22:54:00,130.51,130.515,130.485,130.495,139800000.0
2009-04-01 22:55:00,130.495,130.495,130.465,130.48,220200000.0
2009-04-01 22:56:00,130.48,130.49,130.435,130.465,147400000.0
2009-04-01 22:57:00,130.47,130.47,130.46,130.46,117800000.0
2009-04-01 22:58:00,130.46,130.51,130.46,130.485,80200000.0
2009-04-01 22:59:00,130.485,130.51,130.485,130.51,59000000.0
2009-04-01 23:00:00,130.5,130.525,130.48,130.51,70200000.0
2009-04-01 23:01:00,130.505,130.505,130.42,130.42,60800000.0
2009-04-01 23:02:00,130.42,130.505,130.395,130.47,140400001.0
2009-04-01 23:03:00,130.47,130.475,130.435,130.435,101400000.0
2009-04-01 23:04:00,130.435,130.45,130.415,130.415,201600000.0
2009-04-01 23:05:00,130.43,130.445,130.375,130.375,98800000.0
2009-04-01 23:06:00,130.39,130.46,130.38,130.45,144400000.0
2009-04-01 23:07:00,130.445,130.445,130.365,130.405,266800000.0
2009-04-01 23:08:00,130.4,130.435,130.375,130.405,93200000.0
2009-04-01 23:09:00,130.4,130.425,130.345,130.425,122200000.0
2009-04-01 23:10:00,130.425,130.43,130.32,130.33,263200000.0
2009-04-01 23:11:00,130.33,130.355,130.315,130.33,81800000.0
2009-04-01 23:12:00,130.33,130.39,130.325,130.37,244400000.0
2009-04-01 23:13:00,130.375,130.43,130.34,130.425,114600000.0
2009-04-01 23:14:00,130.435,130.455,130.34,130.385,211000000.0
2009-04-01 23:15:00,130.39,130.405,130.365,130.365,144200000.0
2009-04-01 23:16:00,130.38,130.395,130.38,130.395,60000000.0
2009-04-01 23:17:00,130.39,130.405,130.385,130.405,22000000.0
2009-04-01 23:18:00,130.4,130.435,130.4,130.415,88400000.0
2009-04-01 23:19:00,130.415,130.425,130.39,130.415,40600000.0
2009-04-01 23:20:00,130.41,130.425,130.41,130.42,74800000.0
2009-04-01 23:21:00,130.415,130.455,130.41,130.43,58000000.0
2009-04-01 23:22:00,130.425,130.46,130.415,130.46,23400000.0
2009-04-01 23:23:00,130.47,130.485,130.465,130.485,8000000.0
2009-04-01 23:24:00,130.48,130.5,130.475,130.5,42000000.0
2009-04-01 23:25:00,130.485,130.51,130.465,130.51,79400000.0
2009-04-01 23:26:00,130.515,130.515,130.485,130.51,40400000.0
2009-04-01 23:27:00,130.5,130.515,130.5,130.515,36600000.0
2009-04-01 23:28:00,130.51,130.51,130.505,130.505,3200000.0
2009-04-01 23:29:00,130.5,130.51,130.495,130.5,14600000.0
2009-04-01 23:30:00,130.505,130.52,130.5,130.52,24600000.0
2009-04-01 23:31:00,130.515,130.63,130.51,130.63,116800000.0
2009-04-01 23:32:00,130.64,130.645,130.605,130.615,96400000.0
2009-04-01 23:33:00,130.615,130.615,130.6,130.6,5800000.0
2009-04-01 23:34:00,130.605,130.605,130.605,130.605,25800000.0
2009-04-01 23:35:00,130.605,130.62,130.6,130.61,47800000.0
2009-04-01 23:36:00,130.62,130.62,130.61,130.61,9600000.0
2009-04-01 23:37:00,130.61,130.63,130.61,130.63,8000000.0
2009-04-01 23:38:00,130.635,130.64,130.615,130.625,37200000.0
2009-04-01 23:39:00,130.62,130.625,130.605,130.61,14200000.0
2009-04-01 23:40:00,130.605,130.605,130.585,130.595,38200000.0
2009-04-01 23:41:00,130.59,130.595,130.555,130.555,23000000.0
2009-04-01 23:42:00,130.56,130.58,130.555,130.555,12800000.0
2009-04-01 23:43:00,130.555,130.565,130.55,130.565,23200000.0
2009-04-01 23:44:00,130.565,130.565,130.55,130.55,37200000.0
2009-04-01 23:45:00,130.55,130.55,130.52,130.52,67800000.0
2009-04-01 23:46:00,130.52,130.55,130.52,130.545,21600000.0
2009-04-01 23:47:00,130.545,130.55,130.52,130.525,37200000.0
2009-04-01 23:48:00,130.525,130.525,130.525,130.525,1800000.0
2009-04-01 23:49:00,130.525,130.53,130.42,130.475,119400000.0
2009-04-01 23:50:00,130.45,130.49,130.44,130.49,40000000.0
2009-04-01 23:51:00,130.48,130.48,130.44,130.45,22800000.0
2009-04-01 23:52:00,130.46,130.475,130.43,130.475,69000000.0
2009-04-01 23:53:00,130.475,130.49,130.47,130.485,74000000.0
2009-04-01 23:54:00,130.485,130.555,130.475,130.52,68600000.0
2009-04-01 23:55:00,130.53,130.545,130.51,130.535,33600000.0
2009-04-01 23:56:00,130.545,130.56,130.53,130.53,48400000.0
2009-04-01 23:57:00,130.53,130.53,130.525,130.53,4800000.0
2009-04-01 23:58:00,130.535,130.555,130.525,130.55,23200000.0
2009-04-01 23:59:00,130.54,130.54,130.535,130.535,6400000.0
2009-04-02 00:00:00,130.54,130.575,130.54,130.565,25800000.0
2009-04-02 00:01:00,130.57,130.575,130.565,130.57,37600000.0
2009-04-02 00:02:00,130.57,130.65,130.57,130.645,42400000.0
2009-04-02 00:03:00,130.64,130.65,130.64,130.65,3200000.0
2009-04-02 00:04:00,130.65,130.65,130.645,130.645,3200000.0
2009-04-02 00:05:00,130.655,130.655,130.645,130.655,21200000.0
2009-04-02 00:06:00,130.655,130.665,130.65,130.665,6800000.0
2009-04-02 00:07:00,130.67,130.67,130.645,130.66,14200000.0
2009-04-02 00:08:00,130.665,130.68,130.605,130.64,32600000.0
2009-04-02 00:09:00,130.63,130.655,130.615,130.635,29800000.0
2009-04-02 00:10:00,130.635,130.635,130.605,130.605,13200000.0
2009-04-02 00:11:00,130.6,130.615,130.6,130.61,23400000.0
2009-04-02 00:12:00,130.6,130.66,130.6,130.65,101800000.0
2009-04-02 00:13:00,130.64,130.67,130.64,130.67,11200000.0
2009-04-02 00:14:00,130.665,130.68,130.66,130.675,37700000.0
2009-04-02 00:15:00,130.68,130.685,130.67,130.68,16400000.0
2009-04-02 00:16:00,130.685,130.685,130.68,130.68,3200000.0
2009-04-02 00:17:00,130.67,130.67,130.67,130.67,25600000.0
2009-04-02 00:18:00,130.67,130.67,130.665,130.67,20800000.0
2009-04-02 00:19:00,130.66,130.66,130.66,130.66,11200000.0
2009-04-02 00:20:00,130.658,130.658,130.651,130.651,8000000.0
2009-04-02 00:21:00,130.665,130.67,130.665,130.67,8000000.0
2009-04-02 00:22:00,130.665,130.665,130.665,130.665,4800000.0
2009-04-02 00:23:00,130.665,130.68,130.665,130.68,6400000.0
2009-04-02 00:24:00,130.675,130.68,130.675,130.68,3200000.0
2009-04-02 00:25:00,130.67,130.68,130.67,130.68,3200000.0
2009-04-02 00:26:00,130.67,130.67,130.665,130.665,32000000.0
2009-04-02 00:27:00,130.675,130.675,130.675,130.675,7200000.0
2009-04-02 00:28:00,130.675,130.68,130.67,130.675,11200000.0
2009-04-02 00:29:00,130.665,130.685,130.665,130.685,15800000.0
2009-04-02 00:30:00,130.675,130.68,130.665,130.675,19200000.0
2009-04-02 00:31:00,130.67,130.675,130.665,130.675,56200000.0
2009-04-02 00:32:00,130.65,130.65,130.615,130.615,11600000.0
2009-04-02 00:33:00,130.615,130.615,130.58,130.595,78400000.0
2009-04-02 00:34:00,130.595,130.66,130.565,130.63,256200000.0
2009-04-02 00:35:00,130.63,130.635,130.625,130.625,12800000.0
2009-04-02 00:36:00,130.625,130.64,130.625,130.64,24000000.0
2009-04-02 00:37:00,130.64,130.645,130.625,130.625,78000000.0
2009-04-02 00:38:00,130.63,130.645,130.625,130.645,61000000.0
2009-04-02 00:39:00,130.655,130.675,130.645,130.67,31000000.0
2009-04-02 00:40:00,130.66,130.68,130.615,130.645,47600000.0
2009-04-02 00:41:00,130.65,130.65,130.615,130.615,48400000.0
2009-04-02 00:42:00,130.59,130.61,130.59,130.61,34400000.0
2009-04-02 00:43:00,130.615,130.615,130.615,130.615,1600000.0
2009-04-02 00:44:00,130.59,130.625,130.59,130.625,14800000.0
2009-04-02 00:45:00,130.625,130.63,130.62,130.62,12000000.0
2009-04-02 00:46:00,130.62,130.62,130.595,130.6,8600000.0
2009-04-02 00:47:00,130.6,130.61,130.59,130.61,20400000.0
2009-04-02 00:48:00,130.61,130.655,130.605,130.63,56200000.0
2009-04-02 00:49:00,130.64,130.64,130.615,130.64,32600000.0
2009-04-02 00:50:00,130.645,130.705,130.635,130.7,80800000.0
2009-04-02 00:51:00,130.7,130.7,130.68,130.68,34600000.0
2009-04-02 00:52:00,130.68,130.685,130.67,130.67,57800000.0
2009-04-02 00:53:00,130.69,130.69,130.655,130.655,70400000.0
2009-04-02 00:54:00,130.66,130.705,130.66,130.705,40000000.0
2009-04-02 00:55:00,130.705,130.71,130.675,130.675,59000000.0
2009-04-02 00:56:00,130.68,130.68,130.6,130.63,53600000.0
2009-04-02 00:57:00,130.63,130.63,130.63,130.63,1600000.0
2009-04-02 00:58:00,130.63,130.635,130.615,130.615,43800000.0
2009-04-02 00:59:00,130.615,130.625,130.605,130.625,63200000.0
2009-04-02 01:00:00,130.615,130.635,130.61,130.635,27200000.0
2009-04-02 01:01:00,130.63,130.635,130.62,130.625,24000000.0
2009-04-02 01:02:00,130.63,130.64,130.62,130.62,31200000.0
2009-04-02 01:03:00,130.625,130.625,130.62,130.62,5000000.0
2009-04-02 01:04:00,130.625,130.625,130.58,130.58,55800000.0
2009-04-02 01:05:00,130.58,130.58,130.575,130.575,3200000.0
2009-04-02 01:06:00,130.57,130.575,130.51,130.51,91400000.0
2009-04-02 01:07:00,130.515,130.56,130.51,130.56,65400000.0
2009-04-02 01:08:00,130.55,130.55,130.525,130.53,61800000.0
2009-04-02 01:09:00,130.52,130.535,130.515,130.535,75800002.0
2009-04-02 01:10:00,130.55,130.575,130.545,130.575,70400000.0
2009-04-02 01:11:00,130.575,130.58,130.575,130.58,37000000.0
2009-04-02 01:12:00,130.583,130.586,130.579,130.586,10600000.0
2009-04-02 01:13:00,130.585,130.59,130.585,130.59,10600000.0
2009-04-02 01:14:00,130.582,130.584,130.571,130.571,133800000.0
2009-04-02 01:15:00,130.575,130.635,130.575,130.635,133800000.0
2009-04-02 01:16:00,130.635,130.635,130.635,130.635,4200000.0
2009-04-02 01:17:00,130.635,130.635,130.63,130.63,49000000.0
2009-04-02 01:18:00,130.635,130.65,130.63,130.635,194400000.0
2009-04-02 01:19:00,130.635,130.635,130.635,130.635,8400000.0
2009-04-02 01:20:00,130.635,130.65,130.63,130.63,46800000.0
2009-04-02 01:21:00,130.63,130.655,130.62,130.64,43000000.0
2009-04-02 01:22:00,130.65,130.655,130.64,130.64,19200000.0
2009-04-02 01:23:00,130.64,130.645,130.635,130.64,59000000.0
2009-04-02 01:24:00,130.64,130.655,130.62,130.625,57300000.0
2009-04-02 01:25:00,130.635,130.645,130.625,130.645,37200000.0
2009-04-02 01:26:00,130.64,130.64,130.63,130.635,25200000.0
2009-04-02 01:27:00,130.63,130.645,130.63,130.64,58600000.0
2009-04-02 01:28:00,130.64,130.64,130.595,130.6,41400000.0
2009-04-02 01:29:00,130.61,130.625,130.57,130.59,83400000.0
2009-04-02 01:30:00,130.6,130.615,130.6,130.605,19400000.0
2009-04-02 01:31:00,130.61,130.61,130.6,130.6,6400000.0
2009-04-02 01:32:00,130.605,130.605,130.565,130.58,39400000.0
2009-04-02 01:33:00,130.545,130.62,130.54,130.575,92200000.0
2009-04-02 01:34:00,130.57,130.575,130.57,130.575,3200000.0
2009-04-02 01:35:00,130.575,130.58,130.57,130.58,6400000.0
2009-04-02 01:36:00,130.58,130.58,130.575,130.58,10600000.0
2009-04-02 01:37:00,130.58,130.585,130.58,130.58,17000000.0
2009-04-02 01:38:00,130.585,130.585,130.575,130.575,25000000.0
2009-04-02 01:39:00,130.575,130.585,130.575,130.585,15400000.0
2009-04-02 01:40:00,130.575,130.595,130.55,130.56,109800000.0
2009-04-02 01:41:00,130.555,130.56,130.52,130.52,128800000.0
2009-04-02 01:42:00,130.525,130.545,130.525,130.53,102400000.0
2009-04-02 01:43:00,130.525,130.545,130.51,130.53,194800000.0
2009-04-02 01:44:00,130.535,130.57,130.49,130.49,92800000.0
2009-04-02 01:45:00,130.485,130.505,130.425,130.44,336400000.0
2009-04-02 01:46:00,130.44,130.44,130.415,130.42,235200000.0
2009-04-02 01:47:00,130.415,130.43,130.35,130.39,290900000.0
2009-04-02 01:48:00,130.395,130.445,130.395,130.43,123400000.0
2009-04-02 01:49:00,130.42,130.435,130.355,130.4,161400000.0
2009-04-02 01:50:00,130.405,130.42,130.37,130.405,133200000.0
2009-04-02 01:51:00,130.405,130.43,130.405,130.43,27000000.0
2009-04-02 01:52:00,130.435,130.445,130.42,130.445,78400000.0
2009-04-02 01:53:00,130.455,130.47,130.44,130.45,113600000.0
2009-04-02 01:54:00,130.45,130.49,130.44,130.49,107000000.0
2009-04-02 01:55:00,130.49,130.49,130.435,130.44,116200000.0
2009-04-02 01:56:00,130.44,130.44,130.405,130.425,80400000.0
2009-04-02 01:57:00,130.425,130.47,130.425,130.47,40000000.0
2009-04-02 01:58:00,130.475,130.475,130.47,130.47,34000000.0
2009-04-02 01:59:00,130.47,130.5,130.47,130.48,73200000.0
2009-04-02 02:00:00,130.47,130.56,130.46,130.555,336400000.0
2009-04-02 02:01:00,130.555,130.585,130.53,130.585,186300000.0
2009-04-02 02:02:00,130.585,130.585,130.54,130.545,156600000.0
2009-04-02 02:03:00,130.55,130.585,130.55,130.58,138800000.0
2009-04-02 02:04:00,130.585,130.6,130.575,130.575,97400000.0
2009-04-02 02:05:00,130.585,130.59,130.535,130.59,210200000.0
2009-04-02 02:06:00,130.59,130.63,130.575,130.575,220600000.0
2009-04-02 02:07:00,130.57,130.62,130.565,130.61,87400000.0
2009-04-02 02:08:00,130.615,130.62,130.605,130.61,85800000.0
2009-04-02 02:09:00,130.62,130.64,130.59,130.59,124200000.0
2009-04-02 02:10:00,130.6,130.605,130.575,130.575,50400000.0
2009-04-02 02:11:00,130.57,130.575,130.565,130.575,33200000.0
2009-04-02 02:12:00,130.57,130.575,130.49,130.505,120600000.0
2009-04-02 02:13:00,130.505,130.51,130.46,130.465,116800000.0
2009-04-02 02:14:00,130.46,130.46,130.415,130.425,186800000.0
2009-04-02 02:15:00,130.42,130.435,130.41,130.41,262999998.0
2009-04-02 02:16:00,130.41,130.42,130.405,130.41,151400000.0
2009-04-02 02:17:00,130.41,130.41,130.36,130.36,200000000.0
2009-04-02 02:18:00,130.365,130.365,130.3,130.36,324800000.0
2009-04-02 02:19:00,130.365,130.39,130.365,130.37,164000000.0
2009-04-02 02:20:00,130.375,130.375,130.315,130.345,165000000.0
2009-04-02 02:21:00,130.345,130.365,130.325,130.36,156600000.0
2009-04-02 02:22:00,130.37,130.4,130.345,130.375,190400000.0
2009-04-02 02:23:00,130.37,130.41,130.345,130.41,180800000.0
2009-04-02 02:24:00,130.41,130.41,130.395,130.395,73800000.0
2009-04-02 02:25:00,130.395,130.41,130.385,130.385,47800000.0
2009-04-02 02:26:00,130.39,130.42,130.39,130.405,41200000.0
2009-04-02 02:27:00,130.4,130.445,130.395,130.445,208000000.0
2009-04-02 02:28:00,130.435,130.46,130.43,130.45,26000000.0
2009-04-02 02:29:00,130.445,130.445,130.41,130.41,90000000.0
2009-04-02 02:30:00,130.41,130.58,130.41,130.57,161600000.0
2009-04-02 02:31:00,130.57,130.6,130.57,130.58,144800000.0
2009-04-02 02:32:00,130.575,130.58,130.575,130.58,14200000.0
2009-04-02 02:33:00,130.575,130.575,130.51,130.52,95800000.0
2009-04-02 02:34:00,130.52,130.575,130.51,130.56,123600000.0
2009-04-02 02:35:00,130.56,130.57,130.55,130.565,124200000.0
2009-04-02 02:36:00,130.57,130.62,130.57,130.62,145400000.0
2009-04-02 02:37:00,130.62,130.63,130.59,130.615,275200000.0
2009-04-02 02:38:00,130.61,130.61,130.57,130.585,73200000.0
2009-04-02 02:39:00,130.585,130.585,130.535,130.57,217600000.0
2009-04-02 02:40:00,130.58,130.58,130.5,130.505,87700000.0
2009-04-02 02:41:00,130.505,130.505,130.455,130.47,84600000.0
2009-04-02 02:42:00,130.48,130.505,130.48,130.505,34800000.0
2009-04-02 02:43:00,130.5,130.52,130.5,130.505,21800000.0
2009-04-02 02:44:00,130.495,130.53,130.495,130.53,75800000.0
2009-04-02 02:45:00,130.53,130.555,130.525,130.525,76000000.0
2009-04-02 02:46:00,130.525,130.53,130.51,130.53,66200000.0
2009-04-02 02:47:00,130.53,130.53,130.525,130.53,12000000.0
2009-04-02 02:48:00,130.53,130.53,130.51,130.53,39400000.0
2009-04-02 02:49:00,130.54,130.59,130.54,130.585,163600000.0
2009-04-02 02:50:00,130.595,130.63,130.595,130.615,100200000.0
2009-04-02 02:51:00,130.615,130.63,130.61,130.62,110400000.0
2009-04-02 02:52:00,130.625,130.655,130.615,130.655,111200000.0
2009-04-02 02:53:00,130.66,130.705,130.635,130.705,214500000.0
2009-04-02 02:54:00,130.7,130.73,130.55,130.58,389200000.0
2009-04-02 02:55:00,130.58,130.685,130.58,130.685,444400000.0
2009-04-02 02:56:00,130.685,130.71,130.68,130.7,139600000.0
2009-04-02 02:57:00,130.7,130.77,130.7,130.77,211800000.0
2009-04-02 02:58:00,130.765,130.77,130.73,130.77,171000000.0
2009-04-02 02:59:00,130.78,130.825,130.74,130.76,429200000.0
2009-04-02 03:00:00,130.76,130.785,130.72,130.74,269800000.0
2009-04-02 03:01:00,130.74,130.74,130.675,130.68,283400000.0
2009-04-02 03:02:00,130.68,130.695,130.645,130.675,236799999.0
2009-04-02 03:03:00,130.67,130.675,130.635,130.65,194800000.0
2009-04-02 03:04:00,130.65,130.655,130.63,130.645,148600000.0
2009-04-02 03:05:00,130.635,130.645,130.61,130.62,89000000.0
2009-04-02 03:06:00,130.63,130.65,130.61,130.64,136400000.0
2009-04-02 03:07:00,130.64,130.645,130.62,130.64,122600000.0
2009-04-02 03:08:00,130.635,130.64,130.57,130.59,216600000.0
2009-04-02 03:09:00,130.59,130.63,130.585,130.615,177400000.0
2009-04-02 03:10:00,130.615,130.695,130.61,130.695,261400000.0
2009-04-02 03:11:00,130.7,130.705,130.64,130.66,116700000.0
2009-04-02 03:12:00,130.66,130.675,130.64,130.645,115400000.0
2009-04-02 03:13:00,130.65,130.65,130.645,130.65,7800000.0
2009-04-02 03:14:00,130.655,130.7,130.655,130.68,163400000.0
2009-04-02 03:15:00,130.685,130.69,130.655,130.655,66800000.0
2009-04-02 03:16:00,130.655,130.665,130.635,130.655,85600000.0
2009-04-02 03:17:00,130.66,130.665,130.65,130.655,31400000.0
2009-04-02 03:18:00,130.655,130.695,130.655,130.69,90800000.0
2009-04-02 03:19:00,130.7,130.725,130.7,130.725,86400000.0
2009-04-02 03:20:00,130.725,130.8,130.725,130.78,207000000.0
2009-04-02 03:21:00,130.795,130.86,130.795,130.85,94000000.0
2009-04-02 03:22:00,130.85,130.9,130.85,130.89,144800000.0
2009-04-02 03:23:00,130.89,130.895,130.87,130.87,97600000.0
2009-04-02 03:24:00,130.845,130.855,130.83,130.855,52000000.0
2009-04-02 03:25:00,130.85,130.95,130.845,130.94,132800000.0
2009-04-02 03:26:00,130.955,130.96,130.915,130.93,134600000.0
2009-04-02 03:27:00,130.93,130.95,130.91,130.93,206000000.0
2009-04-02 03:28:00,130.93,130.94,130.93,130.935,24200000.0
2009-04-02 03:29:00,130.95,131.065,130.945,131.065,498000000.0
2009-04-02 03:30:00,131.06,131.08,130.975,130.985,519499999.0
2009-04-02 03:31:00,130.995,130.995,130.92,130.925,161200000.0
2009-04-02 03:32:00,130.95,130.96,130.925,130.955,77000000.0
2009-04-02 03:33:00,130.97,130.97,130.935,130.955,195000000.0
2009-04-02 03:34:00,130.955,130.975,130.95,130.97,76000000.0
2009-04-02 03:35:00,130.975,131.005,130.97,131.0,224200000.0
2009-04-02 03:36:00,131.0,131.03,131.0,131.025,94600000.0
2009-04-02 03:37:00,131.02,131.08,131.0,131.06,298400000.0
2009-04-02 03:38:00,131.07,131.075,131.02,131.04,271800000.0
2009-04-02 03:39:00,131.04,131.095,131.04,131.085,262200000.0
2009-04-02 03:40:00,131.08,131.13,131.04,131.045,326400000.0
2009-04-02 03:41:00,131.045,131.05,131.01,131.03,214200000.0
2009-04-02 03:42:00,131.035,131.065,131.035,131.06,162800000.0
2009-04-02 03:43:00,131.065,131.07,131.005,131.025,152000000.0
2009-04-02 03:44:00,131.02,131.08,131.01,131.075,160400000.0
2009-04-02 03:45:00,131.08,131.085,131.065,131.075,222800000.0
2009-04-02 03:46:00,131.07,131.08,131.05,131.07,163400000.0
2009-04-02 03:47:00,131.08,131.08,131.015,131.03,175400000.0
2009-04-02 03:48:00,131.03,131.065,131.03,131.055,96600000.0
2009-04-02 03:49:00,131.05,131.055,131.03,131.035,161000000.0
2009-04-02 03:50:00,131.035,131.07,131.035,131.065,75300000.0
2009-04-02 03:51:00,131.065,131.115,131.065,131.085,217800000.0
2009-04-02 03:52:00,131.08,131.095,131.065,131.075,192200000.0
2009-04-02 03:53:00,131.07,131.13,131.07,131.13,293200000.0
2009-04-02 03:54:00,131.125,131.13,131.075,131.08,379100000.0
2009-04-02 03:55:00,131.08,131.085,131.05,131.055,136800000.0
2009-04-02 03:56:00,131.055,131.09,131.055,131.09,242600000.0
2009-04-02 03:57:00,131.085,131.115,131.085,131.1,299400000.0
2009-04-02 03:58:00,131.105,131.135,131.08,131.09,135000000.0
2009-04-02 03:59:00,131.095,131.115,131.095,131.1,132800000.0
2009-04-02 04:00:00,131.1,131.11,131.05,131.05,275000000.0
2009-04-02 04:01:00,131.05,131.07,131.04,131.07,236600000.0
2009-04-02 04:02:00,131.07,131.1,131.065,131.085,85400000.0
2009-04-02 04:03:00,131.08,131.08,131.015,131.015,246800000.0
2009-04-02 04:04:00,131.02,131.085,131.02,131.06,112400000.0
2009-04-02 04:05:00,131.065,131.09,131.055,131.09,230000000.0
2009-04-02 04:06:00,131.09,131.09,131.07,131.08,68800000.0
2009-04-02 04:07:00,131.08,131.095,131.07,131.07,62400000.0
2009-04-02 04:08:00,131.075,131.1,131.07,131.085,149200000.0
2009-04-02 04:09:00,131.085,131.115,131.085,131.115,99200000.0
2009-04-02 04:10:00,131.12,131.18,131.115,131.18,425399999.0
2009-04-02 04:11:00,131.18,131.21,131.155,131.185,215600000.0
2009-04-02 04:12:00,131.185,131.185,131.09,131.1,218000000.0
2009-04-02 04:13:00,131.1,131.1,131.07,131.08,168600000.0
2009-04-02 04:14:00,131.08,131.1,131.08,131.1,39600000.0
2009-04-02 04:15:00,131.095,131.12,131.095,131.12,156600000.0
2009-04-02 04:16:00,131.12,131.13,131.105,131.115,235400000.0
2009-04-02 04:17:00,131.115,131.135,131.1,131.13,225400000.0
2009-04-02 04:18:00,131.13,131.14,131.13,131.14,139800000.0
2009-04-02 04:19:00,131.14,131.155,131.125,131.125,286600000.0
2009-04-02 04:20:00,131.135,131.155,131.125,131.125,151200000.0
2009-04-02 04:21:00,131.13,131.135,131.11,131.115,170600000.0
2009-04-02 04:22:00,131.115,131.145,131.1,131.105,186800000.0
2009-04-02 04:23:00,131.105,131.105,131.055,131.06,106200000.0
2009-04-02 04:24:00,131.06,131.075,131.03,131.07,286600000.0
2009-04-02 04:25:00,131.075,131.08,131.055,131.055,68400000.0
2009-04-02 04:26:00,131.055,131.14,131.055,131.14,175600000.0
2009-04-02 04:27:00,131.14,131.195,131.14,131.175,280800000.0
2009-04-02 04:28:00,131.18,131.195,131.13,131.145,284200000.0
2009-04-02 04:29:00,131.14,131.145,131.125,131.135,173000000.0
2009-04-02 04:30:00,131.13,131.185,131.12,131.18,297800000.0
2009-04-02 04:31:00,131.175,131.19,131.125,131.145,272400000.0
2009-04-02 04:32:00,131.145,131.155,131.095,131.105,152000000.0
2009-04-02 04:33:00,131.115,131.13,131.06,131.06,336400000.0
2009-04-02 04:34:00,131.06,131.075,131.045,131.05,372800000.0
2009-04-02 04:35:00,131.045,131.065,131.045,131.06,144800000.0
2009-04-02 04:36:00,131.055,131.06,131.04,131.04,72600000.0
2009-04-02 04:37:00,131.04,131.04,131.0,131.0,82800000.0
2009-04-02 04:38:00,131.0,131.0,130.955,130.97,241400000.0
2009-04-02 04:39:00,130.97,130.98,130.97,130.98,34400000.0
2009-04-02 04:40:00,130.975,131.005,130.975,131.0,83400000.0
2009-04-02 04:41:00,131.0,131.05,131.0,131.04,205400000.0
2009-04-02 04:42:00,131.04,131.06,131.035,131.035,98600000.0
2009-04-02 04:43:00,131.035,131.055,131.03,131.05,111800000.0
2009-04-02 04:44:00,131.05,131.075,131.04,131.055,199400000.0
2009-04-02 04:45:00,131.05,131.06,130.99,130.99,145900000.0
2009-04-02 04:46:00,130.99,131.04,130.99,131.02,127600000.0
2009-04-02 04:47:00,131.02,131.055,131.02,131.045,49800000.0
2009-04-02 04:48:00,131.06,131.095,131.06,131.075,109600000.0
2009-04-02 04:49:00,131.075,131.105,131.055,131.085,126000000.0
2009-04-02 04:50:00,131.095,131.12,131.09,131.11,144400000.0
2009-04-02 04:51:00,131.115,131.125,131.105,131.11,73200000.0
2009-04-02 04:52:00,131.115,131.12,131.105,131.105,42800000.0
2009-04-02 04:53:00,131.105,131.105,131.095,131.1,24000000.0
2009-04-02 04:54:00,131.1,131.1,131.06,131.06,58400000.0
2009-04-02 04:55:00,131.075,131.075,131.015,131.02,131000000.0
2009-04-02 04:56:00,131.03,131.045,131.005,131.005,117800000.0
2009-04-02 04:57:00,131.01,131.03,131.005,131.025,100600000.0
2009-04-02 04:58:00,131.03,131.03,131.015,131.025,30600000.0
2009-04-02 04:59:00,131.03,131.05,131.015,131.05,158000000.0
2009-04-02 05:00:00,131.05,131.055,131.03,131.055,76600000.0
2009-04-02 05:01:00,131.055,131.055,130.99,131.02,282000000.0
2009-04-02 05:02:00,131.02,131.025,131.01,131.01,154000000.0
2009-04-02 05:03:00,131.01,131.02,131.01,131.02,41200000.0
2009-04-02 05:04:00,131.01,131.01,130.98,130.99,185200000.0
2009-04-02 05:05:00,130.98,131.015,130.98,131.015,84200000.0
2009-04-02 05:06:00,131.01,131.02,131.01,131.015,16200000.0
2009-04-02 05:07:00,131.01,131.05,130.995,131.05,101000000.0
2009-04-02 05:08:00,131.05,131.08,131.03,131.05,120400000.0
2009-04-02 05:09:00,131.055,131.06,131.04,131.05,139200000.0
2009-04-02 05:10:00,131.055,131.06,131.05,131.05,66600000.0
2009-04-02 05:11:00,131.045,131.045,130.985,131.0,147800000.0
2009-04-02 05:12:00,131.0,131.005,130.985,130.985,195400000.0
2009-04-02 05:13:00,130.985,130.995,130.98,130.995,109400000.0
2009-04-02 05:14:00,130.99,130.99,130.985,130.985,12800000.0
2009-04-02 05:15:00,130.99,130.995,130.99,130.995,14400000.0
2009-04-02 05:16:00,131.0,131.03,131.0,131.025,35000000.0
2009-04-02 05:17:00,131.04,131.065,131.015,131.055,112200000.0
2009-04-02 05:18:00,131.05,131.05,131.015,131.035,128400000.0
2009-04-02 05:19:00,131.045,131.045,131.015,131.015,56600000.0
2009-04-02 05:20:00,131.02,131.045,131.005,131.02,33800000.0
2009-04-02 05:21:00,131.02,131.05,131.02,131.04,54400000.0
2009-04-02 05:22:00,131.045,131.045,131.02,131.03,25000000.0
2009-04-02 05:23:00,131.02,131.04,131.02,131.04,43800000.0
2009-04-02 05:24:00,131.03,131.03,131.015,131.015,60800000.0
2009-04-02 05:25:00,131.015,131.025,131.005,131.005,127800000.0
2009-04-02 05:26:00,131.005,131.01,130.99,131.0,57200000.0
2009-04-02 05:27:00,131.01,131.01,130.965,130.965,93600000.0
2009-04-02 05:28:00,130.96,131.0,130.96,130.98,152600000.0
2009-04-02 05:29:00,130.98,130.98,130.965,130.965,155400000.0
2009-04-02 05:30:00,130.965,130.965,130.96,130.96,111800000.0
2009-04-02 05:31:00,130.96,130.975,130.96,130.965,72400000.0
2009-04-02 05:32:00,130.97,130.97,130.95,130.95,64200000.0
2009-04-02 05:33:00,130.95,130.95,130.94,130.945,68000000.0
2009-04-02 05:34:00,130.95,130.95,130.94,130.94,102400000.0
2009-04-02 05:35:00,130.94,130.945,130.94,130.945,42600000.0
2009-04-02 05:36:00,130.94,130.94,130.91,130.91,89800000.0
2009-04-02 05:37:00,130.915,130.945,130.915,130.945,161000000.0
2009-04-02 05:38:00,130.98,130.985,130.95,130.965,73800000.0
2009-04-02 05:39:00,130.96,130.98,130.96,130.98,94000000.0
2009-04-02 05:40:00,130.985,131.06,130.985,131.045,194800000.0
2009-04-02 05:41:00,131.05,131.125,131.05,131.12,136000000.0
2009-04-02 05:42:00,131.12,131.16,131.11,131.135,135800000.0
2009-04-02 05:43:00,131.15,131.16,131.135,131.135,87800000.0
2009-04-02 05:44:00,131.145,131.145,131.095,131.095,188800000.0
2009-04-02 05:45:00,131.1,131.11,131.1,131.1,32800000.0
2009-04-02 05:46:00,131.11,131.115,131.1,131.1,38400000.0
2009-04-02 05:47:00,131.105,131.11,131.1,131.11,61200000.0
2009-04-02 05:48:00,131.12,131.12,131.11,131.12,38200000.0
2009-04-02 05:49:00,131.12,131.13,131.12,131.13,55200000.0
2009-04-02 05:50:00,131.145,131.16,131.14,131.155,95600000.0
2009-04-02 05:51:00,131.155,131.155,131.105,131.11,65600000.0
2009-04-02 05:52:00,131.105,131.125,131.085,131.085,97800000.0
2009-04-02 05:53:00,131.085,131.09,131.08,131.085,51200000.0
2009-04-02 05:54:00,131.085,131.115,131.085,131.11,36600000.0
2009-04-02 05:55:00,131.115,131.135,131.11,131.12,111600000.0
2009-04-02 05:56:00,131.12,131.12,131.08,131.08,32000000.0
2009-04-02 05:57:00,131.07,131.09,131.06,131.06,116800000.0
2009-04-02 05:58:00,131.075,131.075,131.06,131.06,38400000.0
2009-04-02 05:59:00,131.05,131.06,131.03,131.04,112200000.0
2009-04-02 06:00:00,131.04,131.055,131.04,131.045,87400000.0
2009-04-02 06:01:00,131.045,131.05,131.04,131.04,30000000.0
2009-04-02 06:02:00,131.04,131.045,131.02,131.02,89800000.0
2009-04-02 06:03:00,131.015,131.03,131.005,131.025,84600000.0
2009-04-02 06:04:00,131.02,131.025,131.005,131.005,132200000.0
2009-04-02 06:05:00,131.01,131.025,131.005,131.025,74000000.0
2009-04-02 06:06:00,131.04,131.055,131.025,131.055,133200000.0
2009-04-02 06:07:00,131.055,131.055,131.025,131.03,121000000.0
2009-04-02 06:08:00,131.03,131.035,131.005,131.005,158000000.0
2009-04-02 06:09:00,131.01,131.045,131.005,131.025,173800000.0
2009-04-02 06:10:00,131.025,131.03,131.005,131.015,110400000.0
2009-04-02 06:11:00,131.01,131.01,131.005,131.005,42200000.0
2009-04-02 06:12:00,131.005,131.025,131.005,131.015,75200000.0
2009-04-02 06:13:00,131.015,131.03,131.015,131.015,71200000.0
2009-04-02 06:14:00,131.015,131.025,131.005,131.005,64800000.0
2009-04-02 06:15:00,131.005,131.03,131.005,131.03,141400000.0
2009-04-02 06:16:00,131.03,131.03,131.02,131.03,79600000.0
2009-04-02 06:17:00,131.03,131.03,131.03,131.03,29000000.0
2009-04-02 06:18:00,131.03,131.06,131.03,131.045,125599999.0
2009-04-02 06:19:00,131.045,131.1,131.045,131.085,206600000.0
2009-04-02 06:20:00,131.08,131.13,131.08,131.12,249600000.0
2009-04-02 06:21:00,131.13,131.13,131.12,131.125,48600000.0
2009-04-02 06:22:00,131.12,131.13,131.12,131.12,43000000.0
2009-04-02 06:23:00,131.11,131.12,131.105,131.12,47000000.0
2009-04-02 06:24:00,131.12,131.13,131.11,131.12,213000000.0
2009-04-02 06:25:00,131.12,131.14,131.11,131.12,200600001.0
2009-04-02 06:26:00,131.12,131.14,131.12,131.14,139800000.0
2009-04-02 06:27:00,131.135,131.16,131.135,131.16,179600000.0
2009-04-02 06:28:00,131.15,131.17,131.145,131.15,159000000.0
2009-04-02 06:29:00,131.145,131.16,131.145,131.15,165600000.0
2009-04-02 06:30:00,131.155,131.2,131.155,131.18,241399999.0
2009-04-02 06:31:00,131.175,131.18,131.15,131.155,177200000.0
2009-04-02 06:32:00,131.155,131.17,131.15,131.15,131200000.0
2009-04-02 06:33:00,131.15,131.17,131.15,131.15,183800000.0
2009-04-02 06:34:00,131.15,131.16,131.145,131.15,102000000.0
2009-04-02 06:35:00,131.15,131.15,131.11,131.13,154400000.0
2009-04-02 06:36:00,131.13,131.145,131.095,131.12,241800000.0
2009-04-02 06:37:00,131.115,131.13,131.1,131.115,93800000.0
2009-04-02 06:38:00,131.115,131.12,131.11,131.115,117000001.0
2009-04-02 06:39:00,131.11,131.185,131.09,131.165,336000002.0
2009-04-02 06:40:00,131.155,131.17,131.14,131.14,180400000.0
2009-04-02 06:41:00,131.14,131.15,131.095,131.11,190400000.0
2009-04-02 06:42:00,131.11,131.12,131.1,131.12,102400000.0
2009-04-02 06:43:00,131.12,131.125,131.11,131.12,165400000.0
2009-04-02 06:44:00,131.11,131.13,131.095,131.115,239000000.0
2009-04-02 06:45:00,131.105,131.12,131.095,131.105,191600000.0
2009-04-02 06:46:00,131.105,131.125,131.105,131.12,63400000.0
2009-04-02 06:47:00,131.12,131.13,131.12,131.13,84800000.0
2009-04-02 06:48:00,131.13,131.135,131.13,131.13,36800000.0
2009-04-02 06:49:00,131.135,131.185,131.13,131.165,183800000.0
2009-04-02 06:50:00,131.16,131.165,131.15,131.16,76800000.0
2009-04-02 06:51:00,131.16,131.165,131.14,131.145,61800000.0
2009-04-02 06:52:00,131.14,131.145,131.105,131.105,127800000.0
2009-04-02 06:53:00,131.105,131.11,131.09,131.09,130000000.0
2009-04-02 06:54:00,131.09,131.09,131.09,131.09,63800000.0
2009-04-02 06:55:00,131.09,131.105,131.08,131.1,138000000.0
2009-04-02 06:56:00,131.1,131.11,131.095,131.105,51600000.0
2009-04-02 06:57:00,131.105,131.105,131.075,131.085,72000000.0
2009-04-02 06:58:00,131.085,131.1,131.085,131.095,75800000.0
2009-04-02 06:59:00,131.09,131.1,131.08,131.09,60000000.0
2009-04-02 07:00:00,131.09,131.115,131.09,131.095,137800000.0
2009-04-02 07:01:00,131.1,131.1,131.06,131.1,156800000.0
2009-04-02 07:02:00,131.085,131.085,131.055,131.055,62200000.0
2009-04-02 07:03:00,131.06,131.08,131.055,131.055,64000000.0
2009-04-02 07:04:00,131.055,131.06,131.045,131.055,137000000.0
2009-04-02 07:05:00,131.055,131.075,131.055,131.07,173000000.0
2009-04-02 07:06:00,131.075,131.09,131.06,131.08,121400000.0
2009-04-02 07:07:00,131.085,131.085,131.07,131.07,16200000.0
2009-04-02 07:08:00,131.065,131.065,131.06,131.065,32000000.0
2009-04-02 07:09:00,131.065,131.075,131.06,131.075,21000000.0
2009-04-02 07:10:00,131.065,131.065,131.055,131.055,32600000.0
2009-04-02 07:11:00,131.04,131.05,131.025,131.035,45000000.0
2009-04-02 07:12:00,131.03,131.035,131.005,131.01,83000000.0
2009-04-02 07:13:00,131.005,131.01,130.95,130.965,222600000.0
2009-04-02 07:14:00,130.965,130.975,130.955,130.955,118000000.0
2009-04-02 07:15:00,130.955,130.98,130.95,130.97,124400000.0
2009-04-02 07:16:00,130.97,130.99,130.97,130.99,95400000.0
2009-04-02 07:17:00,130.99,130.99,130.99,130.99,45000000.0
2009-04-02 07:18:00,130.99,131.01,130.99,131.01,40800000.0
2009-04-02 07:19:00,131.01,131.025,131.01,131.025,69800000.0
2009-04-02 07:20:00,131.025,131.06,131.025,131.05,340400000.0
2009-04-02 07:21:00,131.05,131.1,131.05,131.1,230800000.0
2009-04-02 07:22:00,131.1,131.13,131.09,131.125,202000000.0
2009-04-02 07:23:00,131.11,131.115,131.1,131.11,89800000.0
2009-04-02 07:24:00,131.105,131.115,131.1,131.11,79600000.0
2009-04-02 07:25:00,131.105,131.105,131.1,131.1,174800000.0
2009-04-02 07:26:00,131.1,131.105,131.1,131.105,28400000.0
2009-04-02 07:27:00,131.105,131.15,131.105,131.135,207400000.0
2009-04-02 07:28:00,131.14,131.155,131.135,131.14,54800000.0
2009-04-02 07:29:00,131.13,131.135,131.11,131.115,79600000.0
2009-04-02 07:30:00,131.115,131.12,131.07,131.09,145400000.0
2009-04-02 07:31:00,131.09,131.095,131.05,131.06,84800000.0
2009-04-02 07:32:00,131.06,131.065,131.045,131.05,99400000.0
2009-04-02 07:33:00,131.055,131.06,131.04,131.055,228400000.0
2009-04-02 07:34:00,131.055,131.055,131.025,131.025,101200000.0
2009-04-02 07:35:00,131.03,131.03,131.0,131.01,78000000.0
2009-04-02 07:36:00,131.01,131.01,130.97,130.98,303200000.0
2009-04-02 07:37:00,130.975,130.985,130.95,130.96,165600000.0
2009-04-02 07:38:00,130.96,130.975,130.955,130.96,166600000.0
2009-04-02 07:39:00,130.965,130.99,130.925,130.98,416600000.0
2009-04-02 07:40:00,130.99,131.045,130.985,131.03,169300000.0
2009-04-02 07:41:00,131.015,131.035,131.015,131.03,106800000.0
2009-04-02 07:42:00,131.03,131.07,131.005,131.055,199400000.0
2009-04-02 07:43:00,131.055,131.06,131.035,131.06,131000000.0
2009-04-02 07:44:00,131.06,131.08,131.06,131.065,83600000.0
2009-04-02 07:45:00,131.065,131.08,131.055,131.08,64800000.0
2009-04-02 07:46:00,131.075,131.08,131.06,131.07,79200000.0
2009-04-02 07:47:00,131.065,131.125,131.065,131.115,150400000.0
2009-04-02 07:48:00,131.12,131.15,131.115,131.15,342200001.0
2009-04-02 07:49:00,131.15,131.15,131.115,131.12,127200000.0
2009-04-02 07:50:00,131.12,131.13,131.11,131.11,87400000.0
2009-04-02 07:51:00,131.1,131.105,131.03,131.04,314200000.0
2009-04-02 07:52:00,131.045,131.155,131.045,131.135,223800000.0
2009-04-02 07:53:00,131.13,131.135,131.08,131.08,168800000.0
2009-04-02 07:54:00,131.075,131.105,131.07,131.08,172200000.0
2009-04-02 07:55:00,131.075,131.08,131.06,131.065,138200000.0
2009-04-02 07:56:00,131.07,131.07,131.03,131.055,254999998.0
2009-04-02 07:57:00,131.05,131.09,131.045,131.08,273200000.0
2009-04-02 07:58:00,131.09,131.095,131.06,131.06,328800000.0
2009-04-02 07:59:00,131.065,131.115,131.065,131.08,234000000.0
2009-04-02 08:00:00,131.085,131.135,131.045,131.12,404200000.0
2009-04-02 08:01:00,131.125,131.2,131.08,131.19,495599999.0
2009-04-02 08:02:00,131.19,131.235,131.185,131.2,335200000.0
2009-04-02 08:03:00,131.2,131.2,131.125,131.135,288600000.0
2009-04-02 08:04:00,131.145,131.17,131.12,131.155,288600000.0
2009-04-02 08:05:00,131.155,131.16,131.13,131.14,262700000.0
2009-04-02 08:06:00,131.135,131.165,131.125,131.14,156400000.0
2009-04-02 08:07:00,131.14,131.14,131.095,131.11,305000000.0
2009-04-02 08:08:00,131.115,131.165,131.11,131.155,338200000.0
2009-04-02 08:09:00,131.16,131.21,131.16,131.195,275600000.0
2009-04-02 08:10:00,131.195,131.25,131.195,131.225,334600000.0
2009-04-02 08:11:00,131.22,131.255,131.195,131.255,377600000.0
2009-04-02 08:12:00,131.25,131.285,131.25,131.265,464999999.0
2009-04-02 08:13:00,131.26,131.28,131.24,131.26,563200002.0
2009-04-02 08:14:00,131.255,131.365,131.25,131.355,542400000.0
2009-04-02 08:15:00,131.35,131.385,131.335,131.38,628799998.0
2009-04-02 08:16:00,131.385,131.4,131.375,131.38,355200000.0
2009-04-02 08:17:00,131.375,131.375,131.27,131.27,222100000.0
2009-04-02 08:18:00,131.27,131.335,131.27,131.295,403599999.0
2009-04-02 08:19:00,131.3,131.365,131.3,131.325,280400000.0
2009-04-02 08:20:00,131.325,131.335,131.26,131.26,579000001.0
2009-04-02 08:21:00,131.26,131.375,131.26,131.36,439600000.0
2009-04-02 08:22:00,131.36,131.405,131.34,131.35,483400000.0
2009-04-02 08:23:00,131.35,131.385,131.315,131.345,558600001.0
2009-04-02 08:24:00,131.34,131.36,131.32,131.325,390400000.0
2009-04-02 08:25:00,131.32,131.325,131.28,131.31,498200000.0
2009-04-02 08:26:00,131.315,131.35,131.31,131.35,319800000.0
2009-04-02 08:27:00,131.35,131.355,131.29,131.31,366800000.0
2009-04-02 08:28:00,131.31,131.34,131.275,131.34,432800000.0
2009-04-02 08:29:00,131.35,131.365,131.335,131.35,313000000.0
2009-04-02 08:30:00,131.35,131.375,131.325,131.335,464200000.0
2009-04-02 08:31:00,131.33,131.345,131.31,131.335,454200000.0
2009-04-02 08:32:00,131.335,131.355,131.305,131.31,254800000.0
2009-04-02 08:33:00,131.31,131.37,131.31,131.36,422400002.0
2009-04-02 08:34:00,131.36,131.38,131.335,131.34,427000000.0
2009-04-02 08:35:00,131.335,131.36,131.325,131.345,387200000.0
2009-04-02 08:36:00,131.345,131.355,131.315,131.32,420400000.0
2009-04-02 08:37:00,131.32,131.32,131.3,131.31,639799999.0
2009-04-02 08:38:00,131.31,131.31,131.27,131.285,266500000.0
2009-04-02 08:39:00,131.28,131.38,131.28,131.36,404000000.0
2009-04-02 08:40:00,131.335,131.365,131.335,131.345,345800000.0
2009-04-02 08:41:00,131.34,131.345,131.3,131.31,369999998.0
2009-04-02 08:42:00,131.31,131.33,131.3,131.33,250000000.0
2009-04-02 08:43:00,131.33,131.335,131.29,131.3,295399999.0
2009-04-02 08:44:00,131.295,131.3,131.23,131.25,592800000.0
2009-04-02 08:45:00,131.25,131.255,131.205,131.205,507600002.0
2009-04-02 08:46:00,131.21,131.21,131.155,131.21,717599999.0
2009-04-02 08:47:00,131.21,131.265,131.21,131.255,624600000.0
2009-04-02 08:48:00,131.255,131.285,131.25,131.26,645399998.0
2009-04-02 08:49:00,131.265,131.275,131.185,131.24,747800000.0
2009-04-02 08:50:00,131.24,131.31,131.24,131.285,546400000.0
2009-04-02 08:51:00,131.28,131.295,131.265,131.295,392799999.0
2009-04-02 08:52:00,131.295,131.3,131.27,131.285,464400000.0
2009-04-02 08:53:00,131.285,131.345,131.285,131.335,676600002.0
2009-04-02 08:54:00,131.335,131.34,131.285,131.285,400400003.0
2009-04-02 08:55:00,131.285,131.325,131.285,131.31,551000000.0
2009-04-02 08:56:00,131.315,131.32,131.28,131.3,356000000.0
2009-04-02 08:57:00,131.305,131.305,131.25,131.265,528599997.0
2009-04-02 08:58:00,131.265,131.3,131.25,131.27,567600000.0
2009-04-02 08:59:00,131.275,131.315,131.235,131.235,514800000.0
2009-04-02 09:00:00,131.205,131.295,131.17,131.275,703299999.0
2009-04-02 09:01:00,131.275,131.28,131.195,131.225,495000000.0
2009-04-02 09:02:00,131.22,131.235,131.205,131.225,530000000.0
2009-04-02 09:03:00,131.225,131.235,131.205,131.225,490600004.0
2009-04-02 09:04:00,131.225,131.225,131.18,131.185,513600000.0
2009-04-02 09:05:00,131.185,131.215,131.185,131.215,386200000.0
2009-04-02 09:06:00,131.215,131.22,131.14,131.14,637200000.0
2009-04-02 09:07:00,131.13,131.17,131.115,131.165,629600001.0
2009-04-02 09:08:00,131.17,131.215,131.165,131.205,506599999.0
2009-04-02 09:09:00,131.205,131.205,131.165,131.165,426000000.0
2009-04-02 09:10:00,131.175,131.195,131.165,131.175,458799999.0
2009-04-02 09:11:00,131.175,131.185,131.155,131.16,411800000.0
2009-04-02 09:12:00,131.16,131.185,131.155,131.17,378400000.0
2009-04-02 09:13:00,131.175,131.185,131.165,131.165,323400000.0
2009-04-02 09:14:00,131.165,131.225,131.165,131.215,356200000.0
2009-04-02 09:15:00,131.215,131.235,131.15,131.17,421500001.0
2009-04-02 09:16:00,131.17,131.195,131.14,131.185,482200000.0
2009-04-02 09:17:00,131.19,131.2,131.145,131.145,457000000.0
2009-04-02 09:18:00,131.16,131.16,131.115,131.125,457200000.0
2009-04-02 09:19:00,131.125,131.16,131.125,131.125,322000000.0
2009-04-02 09:20:00,131.125,131.21,131.1,131.2,851700000.0
2009-04-02 09:21:00,131.19,131.19,131.165,131.18,520400000.0
2009-04-02 09:22:00,131.19,131.22,131.185,131.21,369800000.0
2009-04-02 09:23:00,131.21,131.3,131.2,131.29,640600000.0
2009-04-02 09:24:00,131.295,131.32,131.27,131.3,459400000.0
2009-04-02 09:25:00,131.295,131.345,131.285,131.325,542599998.0
2009-04-02 09:26:00,131.33,131.445,131.32,131.435,774200000.0
2009-04-02 09:27:00,131.435,131.45,131.355,131.37,657800000.0
2009-04-02 09:28:00,131.38,131.415,131.355,131.38,698200000.0
2009-04-02 09:29:00,131.39,131.445,131.355,131.44,830200001.0
2009-04-02 09:30:00,131.44,131.44,131.38,131.4,301800000.0
2009-04-02 09:31:00,131.4,131.43,131.385,131.425,284400000.0
2009-04-02 09:32:00,131.435,131.49,131.435,131.49,411600000.0
2009-04-02 09:33:00,131.49,131.575,131.455,131.5,651400000.0
2009-04-02 09:34:00,131.495,131.52,131.42,131.43,708600000.0
2009-04-02 09:35:00,131.43,131.46,131.43,131.44,510700000.0
2009-04-02 09:36:00,131.44,131.465,131.435,131.445,861799997.0
2009-04-02 09:37:00,131.445,131.525,131.44,131.465,493000000.0
2009-04-02 09:38:00,131.475,131.52,131.455,131.485,467999999.0
2009-04-02 09:39:00,131.485,131.52,131.485,131.515,356200000.0
2009-04-02 09:40:00,131.525,131.54,131.52,131.53,551799995.0
2009-04-02 09:41:00,131.535,131.605,131.535,131.58,799400002.0
2009-04-02 09:42:00,131.59,131.655,131.59,131.64,731800001.0
2009-04-02 09:43:00,131.63,131.635,131.59,131.59,465399999.0
2009-04-02 09:44:00,131.59,131.61,131.58,131.58,335200000.0
2009-04-02 09:45:00,131.58,131.58,131.49,131.49,523200000.0
2009-04-02 09:46:00,131.49,131.53,131.48,131.51,481600000.0
2009-04-02 09:47:00,131.51,131.535,131.435,131.435,369000000.0
2009-04-02 09:48:00,131.435,131.45,131.39,131.41,516199999.0
2009-04-02 09:49:00,131.41,131.425,131.4,131.415,577800000.0
2009-04-02 09:50:00,131.42,131.425,131.35,131.36,466000000.0
2009-04-02 09:51:00,131.36,131.36,131.28,131.31,982900000.0
2009-04-02 09:52:00,131.315,131.355,131.31,131.315,520200000.0
2009-04-02 09:53:00,131.325,131.36,131.315,131.35,294400001.0
2009-04-02 09:54:00,131.35,131.39,131.325,131.37,798500005.0
2009-04-02 09:55:00,131.36,131.375,131.3,131.325,548600001.0
2009-04-02 09:56:00,131.31,131.335,131.285,131.335,742000004.0
2009-04-02 09:57:00,131.33,131.365,131.28,131.335,707600001.0
2009-04-02 09:58:00,131.325,131.375,131.32,131.375,531600000.0
2009-04-02 09:59:00,131.375,131.38,131.345,131.37,340600000.0
2009-04-02 10:00:00,131.37,131.455,131.35,131.45,574800000.0
2009-04-02 10:01:00,131.445,131.545,131.42,131.54,756000000.0
2009-04-02 10:02:00,131.55,131.57,131.54,131.565,637600000.0
2009-04-02 10:03:00,131.565,131.585,131.56,131.575,569000000.0
2009-04-02 10:04:00,131.575,131.645,131.575,131.635,470000000.0
2009-04-02 10:05:00,131.63,131.635,131.6,131.625,562600000.0
2009-04-02 10:06:00,131.62,131.72,131.62,131.71,599000000.0
2009-04-02 10:07:00,131.71,131.735,131.68,131.68,736800000.0
2009-04-02 10:08:00,131.685,131.7,131.665,131.675,454799999.0
2009-04-02 10:09:00,131.68,131.69,131.66,131.67,482600000.0
2009-04-02 10:10:00,131.67,131.705,131.655,131.705,447000000.0
2009-04-02 10:11:00,131.705,131.74,131.705,131.74,618400000.0
2009-04-02 10:12:00,131.735,131.735,131.655,131.675,714600000.0
2009-04-02 10:13:00,131.675,131.74,131.665,131.73,965200003.0
2009-04-02 10:14:00,131.715,131.72,131.64,131.665,724599997.0
2009-04-02 10:15:00,131.665,131.725,131.665,131.69,613400002.0
2009-04-02 10:16:00,131.69,131.74,131.69,131.73,498100001.0
2009-04-02 10:17:00,131.735,131.79,131.705,131.74,578800000.0
2009-04-02 10:18:00,131.735,131.9,131.735,131.875,639400000.0
2009-04-02 10:19:00,131.865,131.865,131.71,131.73,548500000.0
2009-04-02 10:20:00,131.73,131.81,131.72,131.795,453800000.0
2009-04-02 10:21:00,131.8,131.81,131.78,131.79,424200000.0
2009-04-02 10:22:00,131.795,131.81,131.73,131.765,570200000.0
2009-04-02 10:23:00,131.77,131.775,131.67,131.685,489600000.0
2009-04-02 10:24:00,131.69,131.74,131.69,131.735,257100000.0
2009-04-02 10:25:00,131.73,131.84,131.73,131.765,668800000.0
2009-04-02 10:26:00,131.765,131.77,131.715,131.765,491400000.0
2009-04-02 10:27:00,131.765,131.83,131.76,131.815,390200000.0
2009-04-02 10:28:00,131.805,131.815,131.73,131.745,533000000.0
2009-04-02 10:29:00,131.755,131.785,131.745,131.77,533600001.0
2009-04-02 10:30:00,131.775,131.78,131.75,131.75,352400000.0
2009-04-02 10:31:00,131.75,131.78,131.72,131.72,334800001.0
2009-04-02 10:32:00,131.725,131.725,131.655,131.67,278200000.0
2009-04-02 10:33:00,131.67,131.685,131.605,131.66,503000001.0
2009-04-02 10:34:00,131.66,131.715,131.62,131.71,563400000.0
2009-04-02 10:35:00,131.72,131.725,131.655,131.675,530800000.0
2009-04-02 10:36:00,131.675,131.68,131.65,131.68,499000000.0
2009-04-02 10:37:00,131.68,131.695,131.66,131.685,732600000.0
2009-04-02 10:38:00,131.685,131.75,131.675,131.73,543800000.0
2009-04-02 10:39:00,131.725,131.77,131.705,131.755,590400000.0
2009-04-02 10:40:00,131.76,131.815,131.755,131.755,614400000.0
2009-04-02 10:41:00,131.76,131.785,131.735,131.785,770600000.0
2009-04-02 10:42:00,131.785,131.8,131.755,131.77,732200000.0
2009-04-02 10:43:00,131.77,131.83,131.77,131.805,453500000.0
2009-04-02 10:44:00,131.8,131.83,131.785,131.805,404400000.0
2009-04-02 10:45:00,131.805,131.82,131.765,131.77,568300002.0
2009-04-02 10:46:00,131.77,131.795,131.755,131.755,431400000.0
2009-04-02 10:47:00,131.745,131.765,131.73,131.75,268600000.0
2009-04-02 10:48:00,131.75,131.79,131.75,131.76,296600000.0
2009-04-02 10:49:00,131.76,131.765,131.69,131.755,404600000.0
2009-04-02 10:50:00,131.76,131.78,131.755,131.78,279000000.0
2009-04-02 10:51:00,131.78,131.79,131.76,131.77,311300000.0
2009-04-02 10:52:00,131.765,131.78,131.75,131.77,237300000.0
2009-04-02 10:53:00,131.765,131.815,131.765,131.8,308200000.0
2009-04-02 10:54:00,131.795,131.82,131.785,131.785,395800000.0
2009-04-02 10:55:00,131.785,131.79,131.745,131.75,277800000.0
2009-04-02 10:56:00,131.74,131.82,131.725,131.81,541800000.0
2009-04-02 10:57:00,131.81,131.82,131.765,131.775,477600000.0
2009-04-02 10:58:00,131.765,131.78,131.71,131.75,449200000.0
2009-04-02 10:59:00,131.74,131.795,131.71,131.775,951200007.0
2009-04-02 11:00:00,131.775,131.805,131.76,131.8,403400000.0
2009-04-02 11:01:00,131.8,131.82,131.785,131.79,404400001.0
2009-04-02 11:02:00,131.79,131.79,131.72,131.73,561999999.0
2009-04-02 11:03:00,131.73,131.765,131.725,131.745,219299999.0
2009-04-02 11:04:00,131.775,131.79,131.74,131.755,379600001.0
2009-04-02 11:05:00,131.765,131.84,131.765,131.84,519199999.0
2009-04-02 11:06:00,131.84,131.91,131.84,131.905,685400002.0
2009-04-02 11:07:00,131.905,131.93,131.87,131.93,799599999.0
2009-04-02 11:08:00,131.94,131.95,131.9,131.935,730399998.0
2009-04-02 11:09:00,131.94,131.945,131.895,131.945,455800000.0
2009-04-02 11:10:00,131.95,131.975,131.945,131.965,463599998.0
2009-04-02 11:11:00,131.96,131.975,131.935,131.965,247600000.0
2009-04-02 11:12:00,131.965,132.025,131.96,132.015,727800000.0
2009-04-02 11:13:00,132.015,132.05,131.965,131.965,787600000.0
2009-04-02 11:14:00,131.965,131.965,131.905,131.91,703800000.0
2009-04-02 11:15:00,131.91,132.005,131.91,132.0,646000001.0
2009-04-02 11:16:00,131.995,132.03,131.98,132.02,482500000.0
2009-04-02 11:17:00,132.02,132.025,131.985,132.0,340400000.0
2009-04-02 11:18:00,132.005,132.02,131.96,132.0,607399999.0
2009-04-02 11:19:00,132.0,132.015,131.965,132.0,577599998.0
2009-04-02 11:20:00,132.0,132.035,131.98,131.995,533400000.0
2009-04-02 11:21:00,132.0,132.1,132.0,132.06,739799997.0
2009-04-02 11:22:00,132.065,132.245,132.065,132.24,666399999.0
2009-04-02 11:23:00,132.24,132.28,132.12,132.12,711800000.0
2009-04-02 11:24:00,132.12,132.16,132.12,132.14,745000003.0
2009-04-02 11:25:00,132.135,132.225,132.13,132.22,537600000.0
2009-04-02 11:26:00,132.22,132.36,132.22,132.36,636999999.0
2009-04-02 11:27:00,132.36,132.435,132.33,132.335,548400001.0
2009-04-02 11:28:00,132.34,132.375,132.25,132.26,980200001.0
2009-04-02 11:29:00,132.26,132.27,132.2,132.22,524000000.0
2009-04-02 11:30:00,132.225,132.335,132.225,132.28,832000004.0
2009-04-02 11:31:00,132.28,132.285,132.245,132.27,601400001.0
2009-04-02 11:32:00,132.27,132.3,132.22,132.225,608800002.0
2009-04-02 11:33:00,132.225,132.255,132.21,132.21,591400000.0
2009-04-02 11:34:00,132.215,132.48,132.215,132.45,685800000.0
2009-04-02 11:35:00,132.47,132.62,132.445,132.565,646399999.0
2009-04-02 11:36:00,132.57,132.605,132.545,132.555,635400000.0
2009-04-02 11:37:00,132.555,132.555,132.505,132.505,707800000.0
2009-04-02 11:38:00,132.505,132.54,132.49,132.515,579600001.0
2009-04-02 11:39:00,132.515,132.53,132.455,132.475,750000000.0
2009-04-02 11:40:00,132.475,132.48,132.45,132.45,519600000.0
2009-04-02 11:41:00,132.45,132.46,132.435,132.435,614699998.0
2009-04-02 11:42:00,132.43,132.43,132.38,132.42,635999999.0
2009-04-02 11:43:00,132.415,132.455,132.405,132.445,540500002.0
2009-04-02 11:44:00,132.445,132.45,132.36,132.39,722399999.0
2009-04-02 11:45:00,132.405,132.425,132.35,132.42,499400001.0
2009-04-02 11:46:00,132.415,132.45,132.36,132.41,636000000.0
2009-04-02 11:47:00,132.41,132.545,132.41,132.54,716400001.0
2009-04-02 11:48:00,132.565,132.57,132.5,132.5,642200001.0
2009-04-02 11:49:00,132.495,132.535,132.475,132.51,682200000.0
2009-04-02 11:50:00,132.505,132.605,132.5,132.605,532799999.0
2009-04-02 11:51:00,132.6,132.625,132.54,132.555,549600000.0
2009-04-02 11:52:00,132.555,132.605,132.525,132.6,366800000.0
2009-04-02 11:53:00,132.59,132.61,132.58,132.6,410800001.0
2009-04-02 11:54:00,132.6,132.635,132.57,132.625,533399999.0
2009-04-02 11:55:00,132.625,132.63,132.565,132.565,380800001.0
2009-04-02 11:56:00,132.565,132.58,132.5,132.505,586100000.0
2009-04-02 11:57:00,132.505,132.585,132.5,132.56,560100002.0
2009-04-02 11:58:00,132.56,132.585,132.53,132.545,471000000.0
2009-04-02 11:59:00,132.55,132.59,132.545,132.555,563999999.0
2009-04-02 12:00:00,132.555,132.585,132.55,132.58,324600000.0
2009-04-02 12:01:00,132.58,132.595,132.565,132.565,180400000.0
2009-04-02 12:02:00,132.565,132.62,132.565,132.595,394600000.0
2009-04-02 12:03:00,132.605,132.615,132.555,132.555,442400000.0
2009-04-02 12:04:00,132.555,132.585,132.535,132.555,481700000.0
2009-04-02 12:05:00,132.555,132.67,132.555,132.665,579600000.0
2009-04-02 12:06:00,132.66,132.725,132.64,132.695,515600000.0
2009-04-02 12:07:00,132.7,132.705,132.66,132.7,509600001.0
2009-04-02 12:08:00,132.7,132.71,132.66,132.685,415800000.0
2009-04-02 12:09:00,132.695,132.835,132.695,132.815,572200001.0
2009-04-02 12:10:00,132.81,132.83,132.75,132.795,448400000.0
2009-04-02 12:11:00,132.785,132.87,132.77,132.815,488000000.0
2009-04-02 12:12:00,132.83,132.895,132.8,132.84,426600000.0
2009-04-02 12:13:00,132.84,132.93,132.83,132.93,317800000.0
2009-04-02 12:14:00,132.92,132.975,132.89,132.965,441400000.0
2009-04-02 12:15:00,132.965,133.085,132.965,132.995,541900000.0
2009-04-02 12:16:00,132.995,133.055,132.985,133.015,598499999.0
2009-04-02 12:17:00,133.02,133.03,132.975,132.99,407200003.0
2009-04-02 12:18:00,132.985,133.0,132.935,132.935,271400000.0
2009-04-02 12:19:00,132.93,132.94,132.9,132.91,270600000.0
2009-04-02 12:20:00,132.915,133.07,132.91,133.065,443200000.0
2009-04-02 12:21:00,133.07,133.145,133.065,133.14,497000000.0
2009-04-02 12:22:00,133.135,133.14,133.115,133.125,724800002.0
2009-04-02 12:23:00,133.12,133.14,133.095,133.14,471200000.0
2009-04-02 12:24:00,133.145,133.185,133.125,133.18,546600000.0
2009-04-02 12:25:00,133.18,133.185,133.15,133.16,343200000.0
2009-04-02 12:26:00,133.155,133.155,133.105,133.105,672600001.0
2009-04-02 12:27:00,133.1,133.135,133.095,133.1,470800001.0
2009-04-02 12:28:00,133.105,133.115,133.1,133.1,431400008.0
2009-04-02 12:29:00,133.1,133.135,133.1,133.135,612000001.0
2009-04-02 12:30:00,133.135,133.315,133.125,133.3,794899996.0
2009-04-02 12:31:00,133.3,133.49,133.295,133.455,682500002.0
2009-04-02 12:32:00,133.455,133.49,133.44,133.475,540400000.0
2009-04-02 12:33:00,133.475,133.52,133.465,133.505,843600000.0
2009-04-02 12:34:00,133.505,133.525,133.47,133.48,708300001.0
2009-04-02 12:35:00,133.455,133.48,133.345,133.35,588600000.0
2009-04-02 12:36:00,133.35,133.45,133.35,133.445,945000000.0
2009-04-02 12:37:00,133.435,133.485,133.42,133.44,705000001.0
2009-04-02 12:38:00,133.455,133.47,133.43,133.465,504700001.0
2009-04-02 12:39:00,133.465,133.545,133.465,133.49,833199999.0
2009-04-02 12:40:00,133.485,133.49,133.395,133.405,764299998.0
2009-04-02 12:41:00,133.395,133.52,133.39,133.505,515400000.0
2009-04-02 12:42:00,133.505,133.52,133.42,133.465,514400000.0
2009-04-02 12:43:00,133.465,133.485,133.41,133.46,491500000.0
2009-04-02 12:44:00,133.46,133.48,133.41,133.41,502400001.0
2009-04-02 12:45:00,133.415,133.45,133.395,133.43,475199999.0
2009-04-02 12:46:00,133.425,133.425,133.345,133.35,725399999.0
2009-04-02 12:47:00,133.35,133.35,133.33,133.345,420400000.0
2009-04-02 12:48:00,133.345,133.365,133.31,133.32,448000001.0
2009-04-02 12:49:00,133.325,133.335,133.305,133.315,412100000.0
2009-04-02 12:50:00,133.315,133.345,133.3,133.33,653200002.0
2009-04-02 12:51:00,133.33,133.415,133.33,133.385,535000001.0
2009-04-02 12:52:00,133.385,133.395,133.355,133.38,420600000.0
2009-04-02 12:53:00,133.37,133.405,133.36,133.375,822800002.0
2009-04-02 12:54:00,133.375,133.465,133.375,133.465,451399998.0
2009-04-02 12:55:00,133.475,133.505,133.445,133.5,548599999.0
2009-04-02 12:56:00,133.505,133.525,133.46,133.465,567600000.0
2009-04-02 12:57:00,133.465,133.465,133.41,133.41,443000001.0
2009-04-02 12:58:00,133.41,133.445,133.395,133.4,226600000.0
2009-04-02 12:59:00,133.395,133.41,133.36,133.405,533000000.0
2009-04-02 13:00:00,133.405,133.41,133.345,133.35,454400000.0
2009-04-02 13:01:00,133.34,133.37,133.335,133.35,392400000.0
2009-04-02 13:02:00,133.35,133.35,133.225,133.24,471599999.0
2009-04-02 13:03:00,133.24,133.24,133.22,133.22,177800000.0
2009-04-02 13:04:00,133.225,133.24,133.06,133.1,662800000.0
2009-04-02 13:05:00,133.12,133.13,133.035,133.04,566600000.0
2009-04-02 13:06:00,133.04,133.055,132.855,132.965,777399999.0
2009-04-02 13:07:00,132.95,133.045,132.945,133.04,524000001.0
2009-04-02 13:08:00,133.035,133.16,133.035,133.115,673200003.0
2009-04-02 13:09:00,133.115,133.12,133.04,133.065,561200000.0
2009-04-02 13:10:00,133.07,133.125,133.07,133.09,352800000.0
2009-04-02 13:11:00,133.085,133.09,133.01,133.03,448800000.0
2009-04-02 13:12:00,133.03,133.03,132.98,132.985,419799999.0
2009-04-02 13:13:00,132.99,133.055,132.985,133.045,513900000.0
2009-04-02 13:14:00,133.035,133.085,132.995,133.01,616800000.0
2009-04-02 13:15:00,133.005,133.015,132.965,132.995,452400000.0
2009-04-02 13:16:00,132.99,133.015,132.975,132.995,402599999.0
2009-04-02 13:17:00,132.995,132.995,132.935,132.945,622200000.0
2009-04-02 13:18:00,132.94,132.945,132.905,132.93,308000000.0
2009-04-02 13:19:00,132.935,132.94,132.86,132.9,509000001.0
2009-04-02 13:20:00,132.895,132.915,132.745,132.745,579900000.0
2009-04-02 13:21:00,132.775,132.845,132.75,132.79,584800000.0
2009-04-02 13:22:00,132.79,132.895,132.79,132.87,617800001.0
2009-04-02 13:23:00,132.87,132.935,132.87,132.92,562600000.0
2009-04-02 13:24:00,132.915,132.99,132.91,132.95,475600000.0
2009-04-02 13:25:00,132.95,132.955,132.865,132.875,455400000.0
2009-04-02 13:26:00,132.875,132.915,132.875,132.91,266000000.0
2009-04-02 13:27:00,132.91,132.915,132.84,132.86,283600000.0
2009-04-02 13:28:00,132.855,132.895,132.84,132.855,471200003.0
2009-04-02 13:29:00,132.855,132.905,132.845,132.895,671800000.0
2009-04-02 13:30:00,132.895,132.925,132.895,132.925,506800000.0
2009-04-02 13:31:00,132.925,132.925,132.865,132.875,604800000.0
2009-04-02 13:32:00,132.875,132.91,132.78,132.78,570800000.0
2009-04-02 13:33:00,132.78,132.785,132.675,132.755,633700000.0
2009-04-02 13:34:00,132.75,132.75,132.62,132.64,633200001.0
2009-04-02 13:35:00,132.64,132.66,132.47,132.485,786700000.0
2009-04-02 13:36:00,132.495,132.67,132.485,132.655,908000000.0
2009-04-02 13:37:00,132.625,132.625,132.555,132.605,540599999.0
2009-04-02 13:38:00,132.62,132.64,132.55,132.63,402799999.0
2009-04-02 13:39:00,132.64,132.645,132.515,132.53,430000000.0
2009-04-02 13:40:00,132.535,132.535,132.455,132.515,579800000.0
2009-04-02 13:41:00,132.515,132.52,132.455,132.46,704400000.0
2009-04-02 13:42:00,132.455,132.57,132.445,132.545,488500000.0
2009-04-02 13:43:00,132.545,132.645,132.51,132.575,328200000.0
2009-04-02 13:44:00,132.57,132.62,132.545,132.6,291800000.0
2009-04-02 13:45:00,132.585,133.06,132.585,132.985,334000000.0
2009-04-02 13:46:00,133.02,133.295,132.97,133.04,642599999.0
2009-04-02 13:47:00,133.015,133.22,132.95,133.145,638900000.0
2009-04-02 13:48:00,133.14,133.15,132.755,132.875,486000000.0
2009-04-02 13:49:00,132.875,132.875,132.7,132.815,561200000.0
2009-04-02 13:50:00,132.815,132.935,132.805,132.9,593500000.0
2009-04-02 13:51:00,132.895,132.98,132.85,132.98,436400000.0
2009-04-02 13:52:00,132.975,133.095,132.915,133.055,660000000.0
2009-04-02 13:53:00,133.055,133.125,133.025,133.125,560400000.0
2009-04-02 13:54:00,133.13,133.135,133.065,133.08,549400001.0
2009-04-02 13:55:00,133.08,133.105,132.95,133.055,589500000.0
2009-04-02 13:56:00,133.065,133.08,132.955,132.955,623500000.0
2009-04-02 13:57:00,132.955,132.97,132.835,132.93,743799999.0
2009-04-02 13:58:00,132.92,133.005,132.85,132.985,534499999.0
2009-04-02 13:59:00,132.985,133.025,132.915,132.915,582000002.0
2009-04-02 14:00:00,132.91,133.14,132.91,133.125,576600000.0
2009-04-02 14:01:00,133.125,133.125,132.995,133.1,550300000.0
2009-04-02 14:02:00,133.11,133.11,133.0,133.025,534100000.0
2009-04-02 14:03:00,132.99,133.16,132.985,133.11,524000000.0
2009-04-02 14:04:00,133.12,133.145,133.005,133.145,531900000.0
2009-04-02 14:05:00,133.15,133.19,133.085,133.1,501500000.0
2009-04-02 14:06:00,133.1,133.14,133.07,133.07,439900000.0
2009-04-02 14:07:00,133.07,133.215,133.06,133.185,508400000.0
2009-04-02 14:08:00,133.185,133.29,133.17,133.24,604900000.0
2009-04-02 14:09:00,133.24,133.265,133.185,133.22,379700000.0
2009-04-02 14:10:00,133.215,133.23,133.15,133.15,523800000.0
2009-04-02 14:11:00,133.155,133.415,133.155,133.41,580800000.0
2009-04-02 14:12:00,133.41,133.41,133.3,133.35,426700000.0
2009-04-02 14:13:00,133.35,133.38,133.345,133.38,460200000.0
2009-04-02 14:14:00,133.38,133.465,133.375,133.445,582000000.0
2009-04-02 14:15:00,133.445,133.505,133.445,133.505,522799998.0
2009-04-02 14:16:00,133.505,133.665,133.495,133.62,873400000.0
2009-04-02 14:17:00,133.595,133.71,133.59,133.63,601400000.0
2009-04-02 14:18:00,133.635,133.745,133.63,133.735,522400000.0
2009-04-02 14:19:00,133.74,133.74,133.58,133.605,469200000.0
2009-04-02 14:20:00,133.61,133.69,133.61,133.63,469400000.0
2009-04-02 14:21:00,133.635,133.69,133.625,133.68,485800000.0
2009-04-02 14:22:00,133.68,133.685,133.48,133.51,597800000.0
2009-04-02 14:23:00,133.5,133.6,133.5,133.6,711200000.0
2009-04-02 14:24:00,133.6,133.6,133.465,133.5,515700000.0
2009-04-02 14:25:00,133.5,133.565,133.5,133.525,565300000.0
2009-04-02 14:26:00,133.525,133.53,133.465,133.47,552600001.0
2009-04-02 14:27:00,133.485,133.485,133.445,133.46,399200000.0
2009-04-02 14:28:00,133.46,133.47,133.395,133.395,605200003.0
2009-04-02 14:29:00,133.395,133.4,133.25,133.335,496600000.0
2009-04-02 14:30:00,133.325,133.43,133.255,133.41,609600001.0
2009-04-02 14:31:00,133.405,133.405,133.295,133.295,561600001.0
2009-04-02 14:32:00,133.285,133.3,133.21,133.245,531800000.0
2009-04-02 14:33:00,133.235,133.24,133.08,133.115,458599998.0
2009-04-02 14:34:00,133.13,133.155,132.995,132.995,518300000.0
2009-04-02 14:35:00,132.99,133.15,132.965,133.135,618500000.0
2009-04-02 14:36:00,133.135,133.185,133.1,133.17,484400000.0
2009-04-02 14:37:00,133.175,133.335,133.16,133.26,617500000.0
2009-04-02 14:38:00,133.25,133.495,133.24,133.405,510600000.0
2009-04-02 14:39:00,133.405,133.49,133.32,133.485,466200000.0
2009-04-02 14:40:00,133.49,133.71,133.49,133.71,573200001.0
2009-04-02 14:41:00,133.7,133.745,133.51,133.55,527000000.0
2009-04-02 14:42:00,133.545,133.685,133.535,133.685,540300000.0
2009-04-02 14:43:00,133.675,133.74,133.63,133.72,854900002.0
2009-04-02 14:44:00,133.735,133.755,133.57,133.63,562700001.0
2009-04-02 14:45:00,133.63,133.82,133.575,133.575,519800000.0
2009-04-02 14:46:00,133.59,133.76,133.59,133.675,500700000.0
2009-04-02 14:47:00,133.675,133.755,133.66,133.725,531699999.0
2009-04-02 14:48:00,133.715,133.73,133.485,133.55,599000000.0
2009-04-02 14:49:00,133.57,133.695,133.555,133.65,518200001.0
2009-04-02 14:50:00,133.65,133.715,133.595,133.66,564400000.0
2009-04-02 14:51:00,133.66,133.66,133.365,133.49,577500000.0
2009-04-02 14:52:00,133.505,133.705,133.48,133.62,520099998.0
2009-04-02 14:53:00,133.62,133.625,133.39,133.42,439800001.0
2009-04-02 14:54:00,133.41,133.47,133.305,133.35,583100000.0
2009-04-02 14:55:00,133.355,133.42,133.295,133.365,451300000.0
2009-04-02 14:56:00,133.365,133.405,133.325,133.4,649600000.0
2009-04-02 14:57:00,133.4,133.44,133.315,133.35,723500000.0
2009-04-02 14:58:00,133.36,133.52,133.36,133.51,768500000.0
2009-04-02 14:59:00,133.52,133.535,133.465,133.535,530200000.0
2009-04-02 15:00:00,133.535,133.585,133.465,133.47,635800000.0
2009-04-02 15:01:00,133.475,133.475,133.285,133.29,413200001.0
2009-04-02 15:02:00,133.305,133.42,133.305,133.37,491200000.0
2009-04-02 15:03:00,133.37,133.375,133.31,133.36,587000000.0
2009-04-02 15:04:00,133.36,133.37,133.285,133.295,670000001.0
2009-04-02 15:05:00,133.295,133.405,133.295,133.37,762200001.0
2009-04-02 15:06:00,133.37,133.41,133.355,133.4,795800004.0
2009-04-02 15:07:00,133.395,133.485,133.385,133.44,475200000.0
2009-04-02 15:08:00,133.44,133.52,133.415,133.48,762600000.0
2009-04-02 15:09:00,133.49,133.5,133.395,133.49,635599999.0
2009-04-02 15:10:00,133.495,133.56,133.48,133.48,618100000.0
2009-04-02 15:11:00,133.48,133.48,133.33,133.43,596999999.0
2009-04-02 15:12:00,133.435,133.52,133.4,133.4,647699999.0
2009-04-02 15:13:00,133.405,133.425,133.295,133.35,704200000.0
2009-04-02 15:14:00,133.34,133.435,133.34,133.37,659000003.0
2009-04-02 15:15:00,133.365,133.38,133.265,133.375,685199999.0
2009-04-02 15:16:00,133.37,133.37,133.245,133.29,683800001.0
2009-04-02 15:17:00,133.29,133.325,133.255,133.31,504200002.0
2009-04-02 15:18:00,133.325,133.38,133.27,133.31,585600000.0
2009-04-02 15:19:00,133.32,133.345,133.22,133.31,554100000.0
2009-04-02 15:20:00,133.29,133.33,133.24,133.315,497200000.0
2009-04-02 15:21:00,133.315,133.38,133.31,133.365,432800000.0
2009-04-02 15:22:00,133.365,133.435,133.33,133.375,672399999.0
2009-04-02 15:23:00,133.375,133.42,133.375,133.41,442400000.0
2009-04-02 15:24:00,133.41,133.445,133.4,133.4,626999999.0
2009-04-02 15:25:00,133.4,133.5,133.315,133.485,540600001.0
2009-04-02 15:26:00,133.49,133.56,133.485,133.54,591299998.0
2009-04-02 15:27:00,133.555,133.555,133.495,133.495,550700001.0
2009-04-02 15:28:00,133.495,133.525,133.485,133.52,456800000.0
2009-04-02 15:29:00,133.52,133.535,133.475,133.495,527199999.0
2009-04-02 15:30:00,133.495,133.5,133.385,133.4,447800000.0
2009-04-02 15:31:00,133.415,133.515,133.415,133.5,769600001.0
2009-04-02 15:32:00,133.5,133.525,133.465,133.525,567600001.0
2009-04-02 15:33:00,133.54,133.555,133.515,133.52,192600000.0
2009-04-02 15:34:00,133.52,133.53,133.475,133.53,508199999.0
2009-04-02 15:35:00,133.53,133.53,133.475,133.51,592400000.0
2009-04-02 15:36:00,133.515,133.55,133.505,133.53,586400000.0
2009-04-02 15:37:00,133.525,133.55,133.5,133.55,565599999.0
2009-04-02 15:38:00,133.55,133.55,133.475,133.48,658800000.0
2009-04-02 15:39:00,133.475,133.51,133.43,133.455,720200000.0
2009-04-02 15:40:00,133.46,133.475,133.375,133.375,558800000.0
2009-04-02 15:41:00,133.375,133.375,132.98,133.045,714300001.0
2009-04-02 15:42:00,133.06,133.27,133.06,133.255,663800000.0
2009-04-02 15:43:00,133.25,133.325,133.23,133.3,513200000.0
2009-04-02 15:44:00,133.3,133.33,133.255,133.29,500799999.0
2009-04-02 15:45:00,133.29,133.305,133.22,133.29,392200000.0
2009-04-02 15:46:00,133.295,133.405,133.275,133.405,454100000.0
2009-04-02 15:47:00,133.405,133.47,133.355,133.355,672200000.0
2009-04-02 15:48:00,133.4,133.48,133.365,133.435,519000000.0
2009-04-02 15:49:00,133.425,133.455,133.38,133.425,416600000.0
2009-04-02 15:50:00,133.42,133.445,133.35,133.385,632300001.0
2009-04-02 15:51:00,133.38,133.41,133.345,133.37,545800000.0
2009-04-02 15:52:00,133.37,133.445,133.36,133.445,410599999.0
2009-04-02 15:53:00,133.455,133.48,133.405,133.42,318400000.0
2009-04-02 15:54:00,133.39,133.485,133.39,133.465,529200000.0
2009-04-02 15:55:00,133.465,133.52,133.465,133.52,510800000.0
2009-04-02 15:56:00,133.52,133.525,133.495,133.505,516800000.0
2009-04-02 15:57:00,133.5,133.525,133.44,133.45,456000000.0
2009-04-02 15:58:00,133.45,133.465,133.4,133.43,745199999.0
2009-04-02 15:59:00,133.43,133.5,133.365,133.45,532800000.0
2009-04-02 16:00:00,133.45,133.515,133.37,133.445,564199999.0
2009-04-02 16:01:00,133.455,133.515,133.45,133.465,392700000.0
2009-04-02 16:02:00,133.465,133.5,133.435,133.485,386400000.0
2009-04-02 16:03:00,133.48,133.49,133.415,133.425,433900000.0
2009-04-02 16:04:00,133.425,133.475,133.425,133.455,361400000.0
2009-04-02 16:05:00,133.455,133.5,133.445,133.485,354400000.0
2009-04-02 16:06:00,133.49,133.495,133.425,133.43,285600000.0
2009-04-02 16:07:00,133.43,133.445,133.41,133.42,384899999.0
2009-04-02 16:08:00,133.415,133.475,133.41,133.42,404800000.0
2009-04-02 16:09:00,133.42,133.48,133.42,133.435,346800000.0
2009-04-02 16:10:00,133.435,133.435,133.395,133.425,365599999.0
2009-04-02 16:11:00,133.43,133.435,133.3,133.315,484599999.0
2009-04-02 16:12:00,133.315,133.34,133.255,133.32,495199998.0
2009-04-02 16:13:00,133.315,133.385,133.315,133.385,466799999.0
2009-04-02 16:14:00,133.38,133.405,133.345,133.385,546800000.0
2009-04-02 16:15:00,133.38,133.395,133.32,133.335,430200000.0
2009-04-02 16:16:00,133.335,133.395,133.335,133.395,345100000.0
2009-04-02 16:17:00,133.39,133.465,133.39,133.46,352200000.0
2009-04-02 16:18:00,133.455,133.53,133.43,133.5,589400000.0
2009-04-02 16:19:00,133.5,133.5,133.425,133.43,432600001.0
2009-04-02 16:20:00,133.425,133.46,133.42,133.445,303600001.0
2009-04-02 16:21:00,133.445,133.445,133.415,133.425,482800000.0
2009-04-02 16:22:00,133.425,133.425,133.33,133.39,639700000.0
2009-04-02 16:23:00,133.385,133.435,133.365,133.425,475800002.0
2009-04-02 16:24:00,133.425,133.465,133.38,133.4,476499999.0
2009-04-02 16:25:00,133.385,133.385,133.32,133.33,585799999.0
2009-04-02 16:26:00,133.33,133.41,133.3,133.35,672400001.0
2009-04-02 16:27:00,133.355,133.39,133.295,133.315,686800001.0
2009-04-02 16:28:00,133.32,133.37,133.295,133.3,498000000.0
2009-04-02 16:29:00,133.295,133.38,133.285,133.335,368600000.0
2009-04-02 16:30:00,133.34,133.39,133.335,133.36,382200000.0
2009-04-02 16:31:00,133.36,133.36,133.25,133.255,453599999.0
2009-04-02 16:32:00,133.275,133.36,133.275,133.36,404400001.0
2009-04-02 16:33:00,133.355,133.355,133.29,133.3,343600000.0
2009-04-02 16:34:00,133.3,133.355,133.3,133.345,401300000.0
2009-04-02 16:35:00,133.35,133.35,133.265,133.265,353600000.0
2009-04-02 16:36:00,133.27,133.33,133.265,133.325,382000000.0
2009-04-02 16:37:00,133.325,133.36,133.3,133.35,391600000.0
2009-04-02 16:38:00,133.345,133.345,133.325,133.325,372200001.0
2009-04-02 16:39:00,133.325,133.39,133.325,133.35,486200001.0
2009-04-02 16:40:00,133.36,133.36,133.295,133.3,581000001.0
2009-04-02 16:41:00,133.305,133.31,133.26,133.305,583600002.0
2009-04-02 16:42:00,133.31,133.35,133.305,133.35,365000001.0
2009-04-02 16:43:00,133.33,133.44,133.33,133.41,447400000.0
2009-04-02 16:44:00,133.41,133.46,133.41,133.46,420600000.0
2009-04-02 16:45:00,133.46,133.475,133.425,133.44,553800000.0
2009-04-02 16:46:00,133.44,133.485,133.435,133.475,622999999.0
2009-04-02 16:47:00,133.48,133.485,133.43,133.435,446800000.0
2009-04-02 16:48:00,133.435,133.455,133.405,133.44,525800000.0
2009-04-02 16:49:00,133.43,133.475,133.405,133.405,680400000.0
2009-04-02 16:50:00,133.425,133.435,133.405,133.425,456000001.0
2009-04-02 16:51:00,133.425,133.495,133.415,133.49,642999999.0
2009-04-02 16:52:00,133.505,133.57,133.495,133.5,688600001.0
2009-04-02 16:53:00,133.505,133.565,133.505,133.555,448999999.0
2009-04-02 16:54:00,133.555,133.565,133.515,133.515,488599997.0
2009-04-02 16:55:00,133.515,133.53,133.5,133.525,302000000.0
2009-04-02 16:56:00,133.525,133.565,133.515,133.555,371400000.0
2009-04-02 16:57:00,133.545,133.56,133.53,133.545,315600000.0
2009-04-02 16:58:00,133.545,133.575,133.53,133.53,257600000.0
2009-04-02 16:59:00,133.545,133.71,133.535,133.695,624900000.0
2009-04-02 17:00:00,133.7,133.79,133.7,133.775,585700000.0
2009-04-02 17:01:00,133.77,133.785,133.695,133.72,340100000.0
2009-04-02 17:02:00,133.715,133.785,133.705,133.765,343900000.0
2009-04-02 17:03:00,133.76,133.8,133.76,133.78,285000000.0
2009-04-02 17:04:00,133.78,133.815,133.7,133.7,367200000.0
2009-04-02 17:05:00,133.705,133.79,133.705,133.76,334000000.0
2009-04-02 17:06:00,133.76,133.77,133.69,133.705,432200000.0
2009-04-02 17:07:00,133.705,133.775,133.665,133.75,351100000.0
2009-04-02 17:08:00,133.75,133.76,133.71,133.76,406600000.0
2009-04-02 17:09:00,133.76,133.765,133.7,133.7,498600000.0
2009-04-02 17:10:00,133.7,133.72,133.68,133.705,398200000.0
2009-04-02 17:11:00,133.7,133.735,133.61,133.73,510400000.0
2009-04-02 17:12:00,133.74,133.74,133.645,133.715,602600000.0
2009-04-02 17:13:00,133.715,133.775,133.705,133.725,532100000.0
2009-04-02 17:14:00,133.72,133.76,133.71,133.74,526400000.0
2009-04-02 17:15:00,133.755,133.83,133.735,133.83,585800000.0
2009-04-02 17:16:00,133.835,133.84,133.795,133.8,356400000.0
2009-04-02 17:17:00,133.8,133.815,133.785,133.81,399400000.0
2009-04-02 17:18:00,133.82,133.845,133.79,133.81,464699999.0
2009-04-02 17:19:00,133.81,133.845,133.78,133.785,535600000.0
2009-04-02 17:20:00,133.785,133.82,133.75,133.75,462600000.0
2009-04-02 17:21:00,133.75,133.75,133.685,133.705,395600000.0
2009-04-02 17:22:00,133.71,133.79,133.71,133.785,506400001.0
2009-04-02 17:23:00,133.78,133.81,133.73,133.74,348800000.0
2009-04-02 17:24:00,133.74,133.835,133.74,133.81,304300000.0
2009-04-02 17:25:00,133.815,133.825,133.795,133.805,164200000.0
2009-04-02 17:26:00,133.805,133.88,133.805,133.87,425800000.0
2009-04-02 17:27:00,133.87,133.89,133.775,133.8,508400000.0
2009-04-02 17:28:00,133.805,133.89,133.795,133.875,319600000.0
2009-04-02 17:29:00,133.88,133.89,133.81,133.865,457600000.0
2009-04-02 17:30:00,133.87,133.92,133.86,133.875,499700000.0
2009-04-02 17:31:00,133.875,133.92,133.86,133.895,459700000.0
2009-04-02 17:32:00,133.91,133.955,133.905,133.95,341600000.0
2009-04-02 17:33:00,133.955,133.965,133.91,133.92,428900000.0
2009-04-02 17:34:00,133.93,133.95,133.92,133.94,383400000.0
2009-04-02 17:35:00,133.93,133.945,133.89,133.89,431600000.0
2009-04-02 17:36:00,133.9,133.9,133.82,133.825,342400000.0
2009-04-02 17:37:00,133.825,133.865,133.825,133.855,344800000.0
2009-04-02 17:38:00,133.855,133.885,133.845,133.86,240400000.0
2009-04-02 17:39:00,133.85,133.88,133.85,133.875,183000000.0
2009-04-02 17:40:00,133.88,133.885,133.84,133.84,218000000.0
2009-04-02 17:41:00,133.84,133.92,133.84,133.905,409700000.0
2009-04-02 17:42:00,133.915,133.935,133.9,133.905,339199999.0
2009-04-02 17:43:00,133.9,133.905,133.775,133.79,495800000.0
2009-04-02 17:44:00,133.785,133.82,133.775,133.81,349400000.0
2009-04-02 17:45:00,133.81,133.81,133.75,133.775,428600000.0
2009-04-02 17:46:00,133.77,133.79,133.75,133.775,287600000.0
2009-04-02 17:47:00,133.775,133.775,133.71,133.725,490400000.0
2009-04-02 17:48:00,133.725,133.755,133.72,133.73,512400000.0
2009-04-02 17:49:00,133.735,133.79,133.735,133.76,310600000.0
2009-04-02 17:50:00,133.76,133.775,133.715,133.77,371700000.0
2009-04-02 17:51:00,133.77,133.78,133.72,133.77,456000000.0
2009-04-02 17:52:00,133.765,133.785,133.755,133.765,276800000.0
2009-04-02 17:53:00,133.76,133.8,133.76,133.785,156800000.0
2009-04-02 17:54:00,133.785,133.825,133.78,133.805,234700000.0
2009-04-02 17:55:00,133.815,133.83,133.805,133.82,194000000.0
2009-04-02 17:56:00,133.825,133.835,133.8,133.825,328400000.0
2009-04-02 17:57:00,133.825,133.85,133.805,133.825,368200000.0
2009-04-02 17:58:00,133.825,133.86,133.815,133.84,355400000.0
2009-04-02 17:59:00,133.83,133.885,133.825,133.875,423400000.0
2009-04-02 18:00:00,133.875,133.88,133.77,133.805,444000000.0
2009-04-02 18:01:00,133.805,133.855,133.78,133.835,330600000.0
2009-04-02 18:02:00,133.835,133.86,133.835,133.86,379800000.0
2009-04-02 18:03:00,133.86,133.985,133.82,133.955,344200000.0
2009-04-02 18:04:00,133.96,134.015,133.96,133.975,362000000.0
2009-04-02 18:05:00,133.975,134.015,133.97,134.005,350400000.0
2009-04-02 18:06:00,134.005,134.015,133.98,134.0,202800000.0
2009-04-02 18:07:00,133.995,134.01,133.96,134.005,251700000.0
2009-04-02 18:08:00,134.0,134.04,133.975,134.03,441800000.0
2009-04-02 18:09:00,134.03,134.045,133.995,134.015,338400000.0
2009-04-02 18:10:00,134.015,134.015,133.945,133.95,191999999.0
2009-04-02 18:11:00,133.955,133.965,133.92,133.925,246000000.0
2009-04-02 18:12:00,133.925,134.04,133.92,134.025,295400000.0
2009-04-02 18:13:00,134.025,134.03,133.92,133.92,183400000.0
2009-04-02 18:14:00,133.92,133.97,133.91,133.96,301200000.0
2009-04-02 18:15:00,133.965,133.995,133.91,133.915,253200000.0
2009-04-02 18:16:00,133.915,133.935,133.85,133.88,332600000.0
2009-04-02 18:17:00,133.88,133.92,133.84,133.84,355200000.0
2009-04-02 18:18:00,133.84,133.88,133.825,133.85,334400000.0
2009-04-02 18:19:00,133.85,134.045,133.85,134.04,225600000.0
2009-04-02 18:20:00,134.04,134.04,133.98,133.985,296300000.0
2009-04-02 18:21:00,133.985,134.01,133.925,134.0,173100001.0
2009-04-02 18:22:00,134.0,134.035,133.98,133.98,253400000.0
2009-04-02 18:23:00,133.98,134.02,133.96,134.01,332600000.0
2009-04-02 18:24:00,134.01,134.085,134.0,134.065,399400000.0
2009-04-02 18:25:00,134.065,134.105,134.05,134.08,335400000.0
2009-04-02 18:26:00,134.09,134.09,134.065,134.085,390800000.0
2009-04-02 18:27:00,134.08,134.18,134.075,134.17,461900000.0
2009-04-02 18:28:00,134.16,134.23,134.155,134.195,462800000.0
2009-04-02 18:29:00,134.185,134.19,134.155,134.165,435000001.0
2009-04-02 18:30:00,134.165,134.22,134.15,134.155,488000000.0
2009-04-02 18:31:00,134.16,134.185,134.135,134.18,520400000.0
2009-04-02 18:32:00,134.18,134.185,134.135,134.145,448200000.0
2009-04-02 18:33:00,134.145,134.165,134.125,134.15,280000000.0
2009-04-02 18:34:00,134.14,134.15,134.12,134.15,252800000.0
2009-04-02 18:35:00,134.14,134.16,134.1,134.1,290600000.0
2009-04-02 18:36:00,134.1,134.105,134.04,134.065,210000000.0
2009-04-02 18:37:00,134.065,134.1,134.045,134.07,374599999.0
2009-04-02 18:38:00,134.07,134.1,134.065,134.085,378800000.0
2009-04-02 18:39:00,134.085,134.13,134.075,134.125,229000000.0
2009-04-02 18:40:00,134.125,134.16,134.125,134.135,280200000.0
2009-04-02 18:41:00,134.14,134.145,134.115,134.115,217200000.0
2009-04-02 18:42:00,134.115,134.13,134.105,134.115,181400000.0
2009-04-02 18:43:00,134.115,134.135,134.11,134.125,240600000.0
2009-04-02 18:44:00,134.125,134.145,134.125,134.135,216599999.0
2009-04-02 18:45:00,134.135,134.15,134.125,134.145,179200000.0
2009-04-02 18:46:00,134.145,134.16,134.135,134.145,151000000.0
2009-04-02 18:47:00,134.155,134.22,134.13,134.195,371000000.0
2009-04-02 18:48:00,134.2,134.23,134.185,134.195,372600000.0
2009-04-02 18:49:00,134.2,134.2,134.14,134.15,330800000.0
2009-04-02 18:50:00,134.15,134.16,134.015,134.02,316799999.0
2009-04-02 18:51:00,134.015,134.07,133.995,134.07,173600000.0
2009-04-02 18:52:00,134.07,134.11,134.055,134.07,341000000.0
2009-04-02 18:53:00,134.07,134.095,134.06,134.095,389200000.0
2009-04-02 18:54:00,134.11,134.115,134.055,134.055,282800000.0
2009-04-02 18:55:00,134.05,134.05,133.995,134.015,446800000.0
2009-04-02 18:56:00,134.015,134.015,133.97,133.975,265400000.0
2009-04-02 18:57:00,133.975,134.015,133.97,133.975,194400000.0
2009-04-02 18:58:00,133.975,133.99,133.93,133.93,379000000.0
2009-04-02 18:59:00,133.93,133.995,133.925,133.93,241200000.0
2009-04-02 19:00:00,133.93,134.0,133.92,133.995,210800000.0
2009-04-02 19:01:00,134.0,134.02,133.96,133.965,247600000.0
2009-04-02 19:02:00,133.945,133.955,133.865,133.905,231600000.0
2009-04-02 19:03:00,133.905,133.905,133.87,133.875,183400000.0
2009-04-02 19:04:00,133.875,133.9,133.865,133.895,249400000.0
2009-04-02 19:05:00,133.895,133.9,133.865,133.865,196000000.0
2009-04-02 19:06:00,133.865,133.885,133.855,133.87,157400000.0
2009-04-02 19:07:00,133.865,133.87,133.8,133.805,228200000.0
2009-04-02 19:08:00,133.805,133.885,133.805,133.86,190399999.0
2009-04-02 19:09:00,133.865,133.89,133.855,133.88,143600000.0
2009-04-02 19:10:00,133.875,133.95,133.855,133.93,86600000.0
2009-04-02 19:11:00,133.925,133.95,133.91,133.935,119400000.0
2009-04-02 19:12:00,133.935,133.945,133.91,133.915,154000000.0
2009-04-02 19:13:00,133.915,133.935,133.885,133.89,164600000.0
2009-04-02 19:14:00,133.885,133.945,133.85,133.935,271100000.0
2009-04-02 19:15:00,133.945,133.945,133.85,133.855,157700000.0
2009-04-02 19:16:00,133.855,133.875,133.855,133.855,118800000.0
2009-04-02 19:17:00,133.855,133.855,133.805,133.815,133200000.0
2009-04-02 19:18:00,133.81,133.835,133.81,133.83,108800000.0
2009-04-02 19:19:00,133.83,133.835,133.825,133.83,93000000.0
2009-04-02 19:20:00,133.83,133.83,133.79,133.795,164300000.0
2009-04-02 19:21:00,133.795,133.815,133.78,133.815,194200000.0
2009-04-02 19:22:00,133.815,133.815,133.785,133.8,131200000.0
2009-04-02 19:23:00,133.8,133.81,133.72,133.74,270000000.0
2009-04-02 19:24:00,133.745,133.825,133.74,133.82,295400000.0
2009-04-02 19:25:00,133.815,133.82,133.77,133.79,176200000.0
2009-04-02 19:26:00,133.795,133.815,133.79,133.81,100200000.0
2009-04-02 19:27:00,133.82,133.87,133.82,133.865,199200000.0
2009-04-02 19:28:00,133.865,133.865,133.805,133.82,266000000.0
2009-04-02 19:29:00,133.82,133.82,133.775,133.775,123200000.0
2009-04-02 19:30:00,133.775,133.785,133.77,133.78,164000000.0
2009-04-02 19:31:00,133.775,133.82,133.775,133.82,110800000.0
2009-04-02 19:32:00,133.82,133.87,133.815,133.87,152800000.0
2009-04-02 19:33:00,133.87,133.91,133.87,133.9,275800000.0
2009-04-02 19:34:00,133.9,133.9,133.875,133.885,247000000.0
2009-04-02 19:35:00,133.885,133.945,133.885,133.925,156300000.0
2009-04-02 19:36:00,133.925,133.925,133.925,133.925,81000000.0
2009-04-02 19:37:00,133.925,133.93,133.915,133.915,72600000.0
2009-04-02 19:38:00,133.92,133.92,133.91,133.915,110000000.0
2009-04-02 19:39:00,133.91,133.91,133.825,133.855,248400000.0
2009-04-02 19:40:00,133.87,133.905,133.835,133.89,197900000.0
2009-04-02 19:41:00,133.895,133.9,133.885,133.895,66000000.0
2009-04-02 19:42:00,133.895,133.895,133.855,133.855,97200000.0
2009-04-02 19:43:00,133.86,133.86,133.86,133.86,6800000.0
2009-04-02 19:44:00,133.86,133.86,133.815,133.835,88200000.0
2009-04-02 19:45:00,133.845,133.955,133.845,133.95,109000000.0
2009-04-02 19:46:00,133.95,133.95,133.925,133.935,160800000.0
2009-04-02 19:47:00,133.94,133.95,133.915,133.92,140800000.0
2009-04-02 19:48:00,133.92,133.93,133.9,133.915,210400000.0
2009-04-02 19:49:00,133.905,133.92,133.895,133.91,162400001.0
2009-04-02 19:50:00,133.9,133.9,133.88,133.88,117400000.0
2009-04-02 19:51:00,133.88,133.905,133.875,133.905,147999999.0
2009-04-02 19:52:00,133.905,133.93,133.905,133.915,67900000.0
2009-04-02 19:53:00,133.92,133.925,133.915,133.92,79200000.0
2009-04-02 19:54:00,133.915,133.93,133.905,133.925,101400000.0
2009-04-02 19:55:00,133.925,133.94,133.905,133.905,102400000.0
2009-04-02 19:56:00,133.91,133.93,133.905,133.93,20800000.0
2009-04-02 19:57:00,133.94,133.94,133.885,133.89,96300000.0
2009-04-02 19:58:00,133.885,133.885,133.815,133.87,206500000.0
2009-04-02 19:59:00,133.835,133.87,133.825,133.84,194400000.0
2009-04-02 20:00:00,133.84,133.875,133.795,133.845,132200000.0
2009-04-02 20:01:00,133.85,133.885,133.835,133.85,197200000.0
2009-04-02 20:02:00,133.85,133.875,133.835,133.87,188900000.0
2009-04-02 20:03:00,133.87,133.88,133.815,133.82,141800000.0
2009-04-02 20:04:00,133.82,133.82,133.79,133.795,291100002.0
2009-04-02 20:05:00,133.795,133.85,133.795,133.81,157600000.0
2009-04-02 20:06:00,133.81,133.815,133.81,133.81,111200000.0
2009-04-02 20:07:00,133.8,133.805,133.79,133.795,98400000.0
2009-04-02 20:08:00,133.8,133.8,133.74,133.75,176600000.0
2009-04-02 20:09:00,133.75,133.79,133.75,133.765,175600000.0
2009-04-02 20:10:00,133.765,133.765,133.735,133.765,222400000.0
2009-04-02 20:11:00,133.76,133.765,133.695,133.705,230000000.0
2009-04-02 20:12:00,133.71,133.725,133.71,133.715,165200000.0
2009-04-02 20:13:00,133.71,133.71,133.675,133.69,251000000.0
2009-04-02 20:14:00,133.69,133.73,133.69,133.705,355400000.0
2009-04-02 20:15:00,133.71,133.72,133.655,133.675,191400000.0
2009-04-02 20:16:00,133.675,133.705,133.63,133.65,136400000.0
2009-04-02 20:17:00,133.65,133.655,133.61,133.615,131400000.0
2009-04-02 20:18:00,133.615,133.655,133.59,133.655,212700000.0
2009-04-02 20:19:00,133.65,133.695,133.65,133.66,190200000.0
2009-04-02 20:20:00,133.665,133.69,133.66,133.685,183000000.0
2009-04-02 20:21:00,133.7,133.71,133.69,133.7,133000000.0
2009-04-02 20:22:00,133.705,133.705,133.695,133.695,117000000.0
2009-04-02 20:23:00,133.7,133.71,133.69,133.71,170200000.0
2009-04-02 20:24:00,133.715,133.72,133.705,133.71,94000000.0
2009-04-02 20:25:00,133.71,133.735,133.71,133.73,103600000.0
2009-04-02 20:26:00,133.735,133.76,133.73,133.76,77600000.0
2009-04-02 20:27:00,133.77,133.785,133.75,133.785,94600000.0
2009-04-02 20:28:00,133.78,133.835,133.78,133.81,147000000.0
2009-04-02 20:29:00,133.805,133.805,133.785,133.795,100000000.0
2009-04-02 20:30:00,133.805,133.835,133.805,133.825,140800000.0
2009-04-02 20:31:00,133.83,133.88,133.82,133.865,188800000.0
2009-04-02 20:32:00,133.87,133.875,133.84,133.86,130600000.0
2009-04-02 20:33:00,133.865,133.89,133.86,133.89,123200000.0
2009-04-02 20:34:00,133.89,133.9,133.87,133.87,225200000.0
2009-04-02 20:35:00,133.87,133.89,133.835,133.855,178200000.0
2009-04-02 20:36:00,133.855,133.92,133.85,133.915,136800000.0
2009-04-02 20:37:00,133.915,133.955,133.915,133.955,162600000.0
2009-04-02 20:38:00,133.955,134.0,133.955,133.985,173000000.0
2009-04-02 20:39:00,133.99,133.995,133.975,133.985,163400000.0
2009-04-02 20:40:00,133.985,133.99,133.98,133.985,136600000.0
2009-04-02 20:41:00,133.985,134.035,133.975,134.015,258300000.0
2009-04-02 20:42:00,134.02,134.04,134.015,134.03,294200000.0
2009-04-02 20:43:00,134.03,134.04,134.01,134.025,292600000.0
2009-04-02 20:44:00,134.025,134.025,133.96,133.965,133400000.0
2009-04-02 20:45:00,133.975,133.985,133.935,133.94,357600000.0
2009-04-02 20:46:00,133.94,133.985,133.92,133.955,104000000.0
2009-04-02 20:47:00,133.96,133.98,133.925,133.945,191200000.0
2009-04-02 20:48:00,133.945,133.985,133.905,133.945,189700000.0
2009-04-02 20:49:00,133.945,133.945,133.9,133.94,234400000.0
2009-04-02 20:50:00,133.94,133.94,133.915,133.93,93300000.0
2009-04-02 20:51:00,133.935,133.94,133.905,133.905,147200000.0
2009-04-02 20:52:00,133.905,133.93,133.905,133.905,108800000.0
2009-04-02 20:53:00,133.905,133.91,133.895,133.9,88400000.0
2009-04-02 20:54:00,133.905,133.915,133.89,133.905,188200000.0
2009-04-02 20:55:00,133.905,133.92,133.885,133.92,218600000.0
2009-04-02 20:56:00,133.92,133.925,133.895,133.915,237400000.0
2009-04-02 20:57:00,133.91,133.91,133.895,133.905,133800000.0
2009-04-02 20:58:00,133.905,133.93,133.905,133.925,88400000.0
2009-04-02 20:59:00,133.925,133.955,133.92,133.955,89000000.0
2009-04-02 21:00:00,133.96,133.98,133.955,133.975,133000000.0
2009-04-02 21:01:00,133.975,134.02,133.97,134.005,61200000.0
2009-04-02 21:02:00,134.02,134.07,133.995,134.065,207800000.0
2009-04-02 21:03:00,134.055,134.085,134.05,134.055,141600000.0
2009-04-02 21:04:00,134.05,134.065,134.03,134.06,125800000.0
2009-04-02 21:05:00,134.055,134.055,133.955,133.965,178000000.0
2009-04-02 21:06:00,133.965,133.98,133.95,133.96,223000000.0
2009-04-02 21:07:00,133.96,133.965,133.92,133.93,212600000.0
2009-04-02 21:08:00,133.92,133.94,133.895,133.915,164900000.0
2009-04-02 21:09:00,133.935,133.955,133.905,133.93,104000000.0
2009-04-02 21:10:00,133.93,133.945,133.895,133.91,74600000.0
2009-04-02 21:11:00,133.915,133.95,133.89,133.925,141400000.0
2009-04-02 21:12:00,133.93,133.95,133.9,133.905,73600000.0
2009-04-02 21:13:00,133.9,133.945,133.9,133.94,45600000.0
2009-04-02 21:14:00,133.94,133.95,133.92,133.94,61800000.0
2009-04-02 21:15:00,133.94,133.96,133.93,133.96,49200000.0
2009-04-02 21:16:00,133.96,133.985,133.94,133.945,71000000.0
2009-04-02 21:17:00,133.95,133.975,133.915,133.92,117400000.0
2009-04-02 21:18:00,133.91,133.955,133.895,133.9,236200000.0
2009-04-02 21:19:00,133.9,133.94,133.9,133.91,70800000.0
2009-04-02 21:20:00,133.905,133.925,133.89,133.925,99400000.0
2009-04-02 21:21:00,133.925,133.935,133.92,133.925,51000000.0
2009-04-02 21:22:00,133.92,133.92,133.895,133.895,42600000.0
2009-04-02 21:23:00,133.895,133.92,133.895,133.915,39000000.0
2009-04-02 21:24:00,133.915,133.915,133.9,133.91,77000000.0
2009-04-02 21:25:00,133.9,133.905,133.9,133.9,91600000.0
2009-04-02 21:26:00,133.9,133.91,133.89,133.895,68400000.0
2009-04-02 21:27:00,133.9,133.93,133.895,133.93,70600000.0
2009-04-02 21:28:00,133.93,133.98,133.925,133.935,109800000.0
2009-04-02 21:29:00,133.93,133.955,133.925,133.95,135200000.0
2009-04-02 21:30:00,133.96,134.0,133.945,133.995,113200000.0
2009-04-02 21:31:00,133.99,134.015,133.985,134.015,56000000.0
2009-04-02 21:32:00,134.015,134.015,133.975,133.98,136600000.0
2009-04-02 21:33:00,133.98,133.98,133.905,133.935,161800000.0
2009-04-02 21:34:00,133.935,133.945,133.91,133.92,134200000.0
2009-04-02 21:35:00,133.92,133.94,133.91,133.91,115200000.0
2009-04-02 21:36:00,133.915,133.94,133.9,133.9,310200001.0
2009-04-02 21:37:00,133.925,133.94,133.905,133.915,103800000.0
2009-04-02 21:38:00,133.935,133.95,133.9,133.91,175200000.0
2009-04-02 21:39:00,133.91,133.91,133.895,133.905,129800000.0
2009-04-02 21:40:00,133.905,133.91,133.885,133.91,100200000.0
2009-04-02 21:41:00,133.905,133.92,133.89,133.92,160800000.0
2009-04-02 21:42:00,133.915,133.94,133.915,133.925,112400000.0
2009-04-02 21:43:00,133.925,133.93,133.905,133.91,93200000.0
2009-04-02 21:44:00,133.91,133.925,133.885,133.905,133800000.0
2009-04-02 21:45:00,133.905,133.91,133.855,133.855,134600000.0
2009-04-02 21:46:00,133.86,133.88,133.845,133.87,96600000.0
2009-04-02 21:47:00,133.865,133.88,133.86,133.875,26600000.0
2009-04-02 21:48:00,133.875,133.905,133.86,133.9,97400000.0
2009-04-02 21:49:00,133.895,133.895,133.87,133.885,41600000.0
2009-04-02 21:50:00,133.875,133.875,133.855,133.86,66800000.0
2009-04-02 21:51:00,133.86,133.86,133.835,133.835,39600000.0
2009-04-02 21:52:00,133.835,133.88,133.805,133.875,128200000.0
2009-04-02 21:53:00,133.875,133.875,133.85,133.855,136600000.0
2009-04-02 21:54:00,133.85,133.86,133.815,133.84,172800000.0
2009-04-02 21:55:00,133.815,133.84,133.805,133.805,98000000.0
2009-04-02 21:56:00,133.81,133.82,133.805,133.81,110200000.0
2009-04-02 21:57:00,133.81,133.815,133.8,133.8,196200000.0
2009-04-02 21:58:00,133.815,133.825,133.775,133.8,174200000.0
2009-04-02 21:59:00,133.8,133.81,133.795,133.8,79600000.0
2009-04-02 22:00:00,133.82,133.83,133.805,133.83,59800000.0
2009-04-02 22:01:00,133.825,133.83,133.82,133.825,60000000.0
2009-04-02 22:02:00,133.83,133.85,133.83,133.845,76000000.0
2009-04-02 22:03:00,133.845,133.845,133.825,133.83,62400000.0
2009-04-02 22:04:00,133.83,133.835,133.81,133.815,86000000.0
2009-04-02 22:05:00,133.81,133.815,133.8,133.81,54400000.0
2009-04-02 22:06:00,133.815,133.82,133.8,133.82,61200000.0
2009-04-02 22:07:00,133.81,133.81,133.76,133.76,125000000.0
2009-04-02 22:08:00,133.695,133.73,133.69,133.71,73400000.0
2009-04-02 22:09:00,133.72,133.72,133.68,133.68,101400000.0
2009-04-02 22:10:00,133.685,133.75,133.67,133.745,122600000.0
2009-04-02 22:11:00,133.75,133.77,133.74,133.76,97800000.0
2009-04-02 22:12:00,133.775,133.79,133.76,133.78,95000000.0
2009-04-02 22:13:00,133.785,133.82,133.775,133.82,87400000.0
2009-04-02 22:14:00,133.825,133.835,133.8,133.83,122800000.0
2009-04-02 22:15:00,133.83,133.88,133.83,133.845,162600000.0
2009-04-02 22:16:00,133.83,133.83,133.805,133.805,94200000.0
2009-04-02 22:17:00,133.8,133.8,133.77,133.795,196800000.0
2009-04-02 22:18:00,133.8,133.8,133.775,133.78,80600000.0
2009-04-02 22:19:00,133.795,133.81,133.775,133.785,134400000.0
2009-04-02 22:20:00,133.79,133.82,133.76,133.765,119800000.0
2009-04-02 22:21:00,133.765,133.78,133.765,133.77,34200000.0
2009-04-02 22:22:00,133.765,133.775,133.745,133.775,94600000.0
2009-04-02 22:23:00,133.77,133.8,133.77,133.795,25400000.0
2009-04-02 22:24:00,133.795,133.81,133.79,133.8,36000000.0
2009-04-02 22:25:00,133.795,133.795,133.76,133.77,67800000.0
2009-04-02 22:26:00,133.77,133.77,133.75,133.75,22200000.0
2009-04-02 22:27:00,133.75,133.775,133.75,133.765,196000000.0
2009-04-02 22:28:00,133.78,133.795,133.75,133.77,137800000.0
2009-04-02 22:29:00,133.77,133.805,133.755,133.78,56200000.0
2009-04-02 22:30:00,133.78,133.805,133.78,133.805,39000000.0
2009-04-02 22:31:00,133.8,133.885,133.8,133.885,52800000.0
2009-04-02 22:32:00,133.885,133.925,133.865,133.92,44600000.0
2009-04-02 22:33:00,133.91,133.935,133.9,133.93,38400000.0
2009-04-02 22:34:00,133.945,133.985,133.93,133.98,122100000.0
2009-04-02 22:35:00,133.99,134.01,133.975,134.01,42800000.0
2009-04-02 22:36:00,134.0,134.01,133.96,133.96,68200000.0
2009-04-02 22:37:00,133.96,133.98,133.86,133.865,150600000.0
2009-04-02 22:38:00,133.88,133.885,133.81,133.825,136600000.0
2009-04-02 22:39:00,133.84,133.9,133.84,133.9,12600000.0
2009-04-02 22:40:00,133.905,133.96,133.895,133.895,95400000.0
2009-04-02 22:41:00,133.895,133.895,133.88,133.895,49600000.0
2009-04-02 22:42:00,133.9,133.9,133.88,133.885,142000000.0
2009-04-02 22:43:00,133.88,133.885,133.88,133.88,73200000.0
2009-04-02 22:44:00,133.88,133.88,133.825,133.835,80400000.0
2009-04-02 22:45:00,133.83,133.84,133.75,133.84,132200000.0
2009-04-02 22:46:00,133.84,133.84,133.76,133.805,144200000.0
2009-04-02 22:47:00,133.805,133.825,133.785,133.81,121000000.0
2009-04-02 22:48:00,133.81,133.815,133.78,133.795,23800000.0
2009-04-02 22:49:00,133.8,133.895,133.8,133.895,56000000.0
2009-04-02 22:50:00,133.91,133.935,133.855,133.875,54000000.0
2009-04-02 22:51:00,133.9,133.955,133.9,133.925,60400000.0
2009-04-02 22:52:00,133.925,133.99,133.925,133.99,88400000.0
2009-04-02 22:53:00,133.99,134.0,133.965,133.975,35000000.0
2009-04-02 22:54:00,133.98,134.01,133.975,133.98,53000000.0
2009-04-02 22:55:00,134.005,134.005,133.95,133.955,53200000.0
2009-04-02 22:56:00,133.96,134.02,133.945,134.01,71700000.0
2009-04-02 22:57:00,134.01,134.03,133.975,133.975,64000000.0
2009-04-02 22:58:00,133.975,133.98,133.945,133.98,98200000.0
2009-04-02 22:59:00,133.97,133.975,133.945,133.955,110200000.0
2009-04-02 23:00:00,133.96,133.975,133.92,133.965,37800000.0
2009-04-02 23:01:00,133.95,133.96,133.935,133.96,11200000.0
2009-04-02 23:02:00,133.97,133.97,133.955,133.96,29600000.0
2009-04-02 23:03:00,133.96,133.96,133.915,133.925,13200000.0
2009-04-02 23:04:00,133.925,133.94,133.845,133.88,55200000.0
2009-04-02 23:05:00,133.885,133.895,133.885,133.89,83400000.0
2009-04-02 23:06:00,133.885,133.91,133.88,133.905,46600000.0
2009-04-02 23:07:00,133.91,133.92,133.885,133.885,107200000.0
2009-04-02 23:08:00,133.885,133.9,133.885,133.895,37000000.0
2009-04-02 23:09:00,133.89,133.9,133.89,133.9,19400000.0
2009-04-02 23:10:00,133.9,133.915,133.89,133.9,61600000.0
2009-04-02 23:11:00,133.9,133.91,133.9,133.91,12200000.0
2009-04-02 23:12:00,133.9,133.935,133.89,133.9,54400000.0
2009-04-02 23:13:00,133.91,133.96,133.895,133.94,62500000.0
2009-04-02 23:14:00,133.95,133.96,133.915,133.96,15100000.0
2009-04-02 23:15:00,133.945,133.945,133.9,133.935,78100000.0
2009-04-02 23:16:00,133.945,133.945,133.885,133.92,45500000.0
2009-04-02 23:17:00,133.92,133.96,133.91,133.96,67100000.0
2009-04-02 23:18:00,133.98,133.98,133.94,133.98,82300000.0
2009-04-02 23:19:00,133.98,133.98,133.965,133.965,5200000.0
2009-04-02 23:20:00,133.965,133.99,133.965,133.99,34200000.0
2009-04-02 23:21:00,134.01,134.035,133.965,134.015,128400000.0
2009-04-02 23:22:00,134.02,134.025,133.985,134.0,37400000.0
2009-04-02 23:23:00,134.0,134.02,133.99,134.005,86200000.0
2009-04-02 23:24:00,134.02,134.025,133.96,134.02,102400000.0
2009-04-02 23:25:00,134.02,134.045,134.02,134.025,39200000.0
2009-04-02 23:26:00,134.035,134.045,134.02,134.045,50800000.0
2009-04-02 23:27:00,134.02,134.075,134.02,134.065,123400000.0
2009-04-02 23:28:00,134.085,134.12,134.07,134.075,165100000.0
2009-04-02 23:29:00,134.075,134.11,134.07,134.1,62700000.0
2009-04-02 23:30:00,134.1,134.115,134.085,134.105,38800000.0
2009-04-02 23:31:00,134.09,134.12,134.09,134.105,16800000.0
2009-04-02 23:32:00,134.105,134.105,134.09,134.09,35800000.0
2009-04-02 23:33:00,134.1,134.115,134.09,134.1,42200000.0
2009-04-02 23:34:00,134.105,134.13,134.085,134.115,99500000.0
2009-04-02 23:35:00,134.115,134.115,134.11,134.11,64200000.0
2009-04-02 23:36:00,134.11,134.115,134.1,134.11,88800000.0
2009-04-02 23:37:00,134.11,134.11,134.065,134.065,36800000.0
2009-04-02 23:38:00,134.05,134.09,134.045,134.08,52600000.0
2009-04-02 23:39:00,134.08,134.1,134.055,134.07,79200000.0
2009-04-02 23:40:00,134.07,134.085,134.07,134.085,17600000.0
2009-04-02 23:41:00,134.075,134.085,134.075,134.085,12000000.0
2009-04-02 23:42:00,134.09,134.095,134.085,134.085,7000000.0
2009-04-02 23:43:00,134.09,134.11,134.075,134.075,47300000.0
2009-04-02 23:44:00,134.08,134.095,134.065,134.085,28000000.0
2009-04-02 23:45:00,134.085,134.085,134.08,134.08,2800000.0
2009-04-02 23:46:00,134.08,134.105,134.08,134.095,31400000.0
2009-04-02 23:47:00,134.1,134.1,134.07,134.075,20400000.0
2009-04-02 23:48:00,134.075,134.08,134.07,134.07,25600000.0
2009-04-02 23:49:00,134.07,134.07,134.06,134.06,19200000.0
2009-04-02 23:50:00,134.065,134.065,134.06,134.06,2800000.0
2009-04-02 23:51:00,134.06,134.065,134.06,134.06,79200000.0
2009-04-02 23:52:00,134.06,134.075,134.06,134.075,36000000.0
2009-04-02 23:53:00,134.07,134.08,134.07,134.075,11200000.0
2009-04-02 23:54:00,134.075,134.085,134.075,134.075,15400000.0
2009-04-02 23:55:00,134.09,134.115,134.07,134.11,102400000.0
2009-04-02 23:56:00,134.09,134.105,134.07,134.095,82100000.0
2009-04-02 23:57:00,134.095,134.115,134.07,134.095,113000000.0
2009-04-02 23:58:00,134.095,134.105,134.09,134.1,31800000.0
2009-04-02 23:59:00,134.115,134.15,134.095,134.15,79200000.0
2009-04-03 00:00:00,134.15,134.16,134.1,134.155,173600000.0
2009-04-03 00:01:00,134.15,134.155,134.135,134.15,22400000.0
2009-04-03 00:02:00,134.17,134.18,134.13,134.175,73600000.0
2009-04-03 00:03:00,134.17,134.17,134.155,134.16,26000000.0
2009-04-03 00:04:00,134.15,134.18,134.15,134.18,43600000.0
2009-04-03 00:05:00,134.165,134.175,134.15,134.15,22600000.0
2009-04-03 00:06:00,134.145,134.145,134.08,134.09,76600000.0
2009-04-03 00:07:00,134.09,134.09,134.015,134.075,63000000.0
2009-04-03 00:08:00,134.075,134.075,133.995,134.01,41600000.0
2009-04-03 00:09:00,134.015,134.015,133.98,134.01,21800000.0
2009-04-03 00:10:00,134.01,134.01,133.905,133.905,145000000.0
2009-04-03 00:11:00,133.905,133.935,133.905,133.925,23600000.0
2009-04-03 00:12:00,133.925,133.94,133.915,133.93,14800000.0
2009-04-03 00:13:00,133.925,133.93,133.915,133.93,25600000.0
2009-04-03 00:14:00,133.935,133.935,133.925,133.925,4200000.0
2009-04-03 00:15:00,133.935,133.935,133.9,133.905,16800000.0
2009-04-03 00:16:00,133.91,133.93,133.89,133.9,69800000.0
2009-04-03 00:17:00,133.91,133.91,133.9,133.905,37000000.0
2009-04-03 00:18:00,133.91,133.915,133.9,133.905,47000000.0
2009-04-03 00:19:00,133.91,133.925,133.91,133.915,12600000.0
2009-04-03 00:20:00,133.915,133.925,133.91,133.91,30000000.0
2009-04-03 00:21:00,133.91,133.915,133.91,133.915,13600000.0
2009-04-03 00:22:00,133.915,133.98,133.91,133.965,31800000.0
2009-04-03 00:23:00,133.965,134.0,133.955,134.0,14000000.0
2009-04-03 00:24:00,133.99,134.025,133.955,134.025,16600000.0
2009-04-03 00:25:00,134.035,134.04,133.965,134.035,33200000.0
2009-04-03 00:26:00,134.025,134.025,134.025,134.025,3600000.0
2009-04-03 00:27:00,134.01,134.015,134.01,134.015,9600000.0
2009-04-03 00:28:00,134.02,134.045,134.015,134.04,16600000.0
2009-04-03 00:29:00,134.034,134.05,134.034,134.036,1400000.0
2009-04-03 00:30:00,134.04,134.04,134.04,134.04,1400000.0
2009-04-03 00:31:00,134.04,134.04,134.04,134.04,1200000.0
2009-04-03 00:32:00,134.02,134.025,134.02,134.02,29600000.0
2009-04-03 00:33:00,134.025,134.05,134.025,134.045,13600000.0
2009-04-03 00:34:00,134.02,134.04,134.02,134.04,29200000.0
2009-04-03 00:35:00,134.04,134.045,134.04,134.045,2800000.0
2009-04-03 00:36:00,134.04,134.045,134.04,134.04,4200000.0
2009-04-03 00:37:00,134.03,134.05,134.03,134.05,5600000.0
2009-04-03 00:38:00,134.045,134.05,134.045,134.05,5600000.0
2009-04-03 00:39:00,134.055,134.055,134.035,134.035,9800000.0
2009-04-03 00:40:00,134.05,134.065,134.045,134.045,68000000.0
2009-04-03 00:41:00,134.04,134.05,134.04,134.04,11200000.0
2009-04-03 00:42:00,134.045,134.045,134.04,134.04,4200000.0
2009-04-03 00:43:00,134.04,134.085,134.04,134.075,39400000.0
2009-04-03 00:44:00,134.1,134.155,134.09,134.135,62400000.0
2009-04-03 00:45:00,134.125,134.15,134.125,134.13,46400000.0
2009-04-03 00:46:00,134.14,134.15,134.14,134.145,8200000.0
2009-04-03 00:47:00,134.145,134.145,134.14,134.145,16400000.0
2009-04-03 00:48:00,134.145,134.2,134.145,134.195,48800000.0
2009-04-03 00:49:00,134.19,134.19,134.145,134.155,77400000.0
2009-04-03 00:50:00,134.155,134.165,134.14,134.14,71200000.0
2009-04-03 00:51:00,134.14,134.14,134.07,134.08,53200000.0
2009-04-03 00:52:00,134.08,134.09,134.08,134.09,22800000.0
2009-04-03 00:53:00,134.095,134.105,134.095,134.1,28600000.0
2009-04-03 00:54:00,134.1,134.115,134.095,134.11,46800000.0
2009-04-03 00:55:00,134.105,134.11,134.1,134.11,19200000.0
2009-04-03 00:56:00,134.11,134.11,134.08,134.085,30000000.0
2009-04-03 00:57:00,134.06,134.07,134.06,134.07,4000000.0
2009-04-03 00:58:00,134.07,134.07,134.07,134.07,3200000.0
2009-04-03 00:59:00,134.07,134.09,134.035,134.065,50200000.0
2009-04-03 01:00:00,134.065,134.065,134.04,134.055,7000000.0
2009-04-03 01:01:00,134.065,134.08,134.055,134.07,19600000.0
2009-04-03 01:02:00,134.065,134.08,134.065,134.08,8400000.0
2009-04-03 01:03:00,134.05,134.12,134.05,134.11,21400000.0
2009-04-03 01:04:00,134.11,134.235,134.105,134.21,129800000.0
2009-04-03 01:05:00,134.185,134.195,134.165,134.175,84400000.0
2009-04-03 01:06:00,134.17,134.17,134.14,134.145,43200000.0
2009-04-03 01:07:00,134.15,134.17,134.14,134.145,59800000.0
2009-04-03 01:08:00,134.155,134.18,134.155,134.18,34600000.0
2009-04-03 01:09:00,134.175,134.18,134.175,134.175,24400000.0
2009-04-03 01:10:00,134.17,134.2,134.17,134.19,26200000.0
2009-04-03 01:11:00,134.19,134.19,134.155,134.165,15400000.0
2009-04-03 01:12:00,134.17,134.18,134.16,134.165,21200000.0
2009-04-03 01:13:00,134.165,134.23,134.14,134.21,142400000.0
2009-04-03 01:14:00,134.215,134.27,134.205,134.225,153400000.0
2009-04-03 01:15:00,134.235,134.24,134.225,134.225,32800000.0
2009-04-03 01:16:00,134.22,134.22,134.215,134.215,18800000.0
2009-04-03 01:17:00,134.205,134.21,134.18,134.185,24800000.0
2009-04-03 01:18:00,134.195,134.195,134.17,134.185,69800000.0
2009-04-03 01:19:00,134.18,134.22,134.17,134.21,60050000.0
2009-04-03 01:20:00,134.205,134.235,134.2,134.23,34600000.0
2009-04-03 01:21:00,134.22,134.23,134.2,134.205,27600000.0
2009-04-03 01:22:00,134.21,134.215,134.2,134.215,22800000.0
2009-04-03 01:23:00,134.205,134.225,134.2,134.205,23000000.0
2009-04-03 01:24:00,134.21,134.22,134.205,134.205,22400000.0
2009-04-03 01:25:00,134.2,134.2,134.17,134.17,67400000.0
2009-04-03 01:26:00,134.17,134.17,134.16,134.16,42200000.0
2009-04-03 01:27:00,134.165,134.175,134.16,134.175,42000000.0
2009-04-03 01:28:00,134.175,134.2,134.17,134.2,7000000.0
2009-04-03 01:29:00,134.195,134.22,134.195,134.215,23400000.0
2009-04-03 01:30:00,134.225,134.285,134.22,134.285,78400000.0
2009-04-03 01:31:00,134.285,134.295,134.27,134.285,82200000.0
2009-04-03 01:32:00,134.285,134.305,134.275,134.285,147600000.0
2009-04-03 01:33:00,134.285,134.305,134.285,134.285,119600000.0
2009-04-03 01:34:00,134.29,134.295,134.285,134.29,45600000.0
2009-04-03 01:35:00,134.29,134.29,134.27,134.27,123000000.0
2009-04-03 01:36:00,134.29,134.325,134.265,134.3,358300000.0
2009-04-03 01:37:00,134.295,134.31,134.275,134.3,141000000.0
2009-04-03 01:38:00,134.285,134.325,134.27,134.295,231200000.0
2009-04-03 01:39:00,134.295,134.3,134.25,134.25,141800000.0
2009-04-03 01:40:00,134.25,134.25,134.245,134.25,54000000.0
2009-04-03 01:41:00,134.25,134.27,134.25,134.27,108400000.0
2009-04-03 01:42:00,134.27,134.27,134.225,134.225,120200000.0
2009-04-03 01:43:00,134.23,134.265,134.215,134.245,88600000.0
2009-04-03 01:44:00,134.245,134.255,134.23,134.25,29600000.0
2009-04-03 01:45:00,134.255,134.3,134.255,134.28,89200000.0
2009-04-03 01:46:00,134.28,134.37,134.28,134.32,249300000.0
2009-04-03 01:47:00,134.32,134.32,134.27,134.27,120400000.0
2009-04-03 01:48:00,134.275,134.29,134.275,134.29,52600000.0
2009-04-03 01:49:00,134.285,134.34,134.285,134.33,38600000.0
2009-04-03 01:50:00,134.335,134.345,134.32,134.335,33600000.0
2009-04-03 01:51:00,134.335,134.365,134.335,134.365,62000000.0
2009-04-03 01:52:00,134.36,134.415,134.36,134.4,205800000.0
2009-04-03 01:53:00,134.405,134.42,134.375,134.395,222500000.0
2009-04-03 01:54:00,134.4,134.4,134.355,134.38,225800000.0
2009-04-03 01:55:00,134.38,134.38,134.37,134.375,74800000.0
2009-04-03 01:56:00,134.37,134.38,134.365,134.37,91800000.0
2009-04-03 01:57:00,134.37,134.38,134.325,134.35,137800000.0
2009-04-03 01:58:00,134.345,134.35,134.32,134.335,128600000.0
2009-04-03 01:59:00,134.33,134.33,134.285,134.3,144800000.0
2009-04-03 02:00:00,134.3,134.33,134.295,134.305,230800000.0
2009-04-03 02:01:00,134.305,134.38,134.305,134.38,271200001.0
2009-04-03 02:02:00,134.38,134.385,134.36,134.375,227600000.0
2009-04-03 02:03:00,134.375,134.375,134.345,134.375,112400000.0
2009-04-03 02:04:00,134.36,134.415,134.35,134.405,217000000.0
2009-04-03 02:05:00,134.375,134.405,134.3,134.38,212400000.0
2009-04-03 02:06:00,134.375,134.39,134.375,134.375,155999999.0
2009-04-03 02:07:00,134.37,134.39,134.37,134.385,145000000.0
2009-04-03 02:08:00,134.385,134.395,134.37,134.38,153400000.0
2009-04-03 02:09:00,134.385,134.465,134.37,134.465,147600000.0
2009-04-03 02:10:00,134.465,134.535,134.445,134.53,488800000.0
2009-04-03 02:11:00,134.53,134.6,134.53,134.56,239000000.0
2009-04-03 02:12:00,134.56,134.605,134.555,134.59,166600000.0
2009-04-03 02:13:00,134.595,134.61,134.575,134.58,171400000.0
2009-04-03 02:14:00,134.585,134.665,134.58,134.64,230399998.0
2009-04-03 02:15:00,134.645,134.725,134.64,134.705,257000000.0
2009-04-03 02:16:00,134.705,134.845,134.705,134.815,279200001.0
2009-04-03 02:17:00,134.8,134.845,134.68,134.725,505300000.0
2009-04-03 02:18:00,134.73,134.81,134.7,134.81,479800000.0
2009-04-03 02:19:00,134.825,134.87,134.81,134.855,454400000.0
2009-04-03 02:20:00,134.865,134.9,134.82,134.89,345800000.0
2009-04-03 02:21:00,134.89,134.92,134.885,134.91,260600000.0
2009-04-03 02:22:00,134.91,134.98,134.91,134.98,149800000.0
2009-04-03 02:23:00,134.975,134.985,134.93,134.93,234700000.0
2009-04-03 02:24:00,134.94,134.985,134.905,134.975,212000000.0
2009-04-03 02:25:00,134.975,134.98,134.93,134.98,213200000.0
2009-04-03 02:26:00,134.98,134.98,134.9,134.9,142000000.0
2009-04-03 02:27:00,134.9,134.93,134.89,134.9,329400001.0
2009-04-03 02:28:00,134.9,134.9,134.85,134.85,182000000.0
2009-04-03 02:29:00,134.86,134.9,134.84,134.87,157200000.0
2009-04-03 02:30:00,134.88,134.93,134.87,134.93,62200000.0
2009-04-03 02:31:00,134.93,134.965,134.845,134.875,305800000.0
2009-04-03 02:32:00,134.87,134.88,134.85,134.86,365200000.0
2009-04-03 02:33:00,134.87,134.875,134.85,134.855,92800000.0
2009-04-03 02:34:00,134.855,134.875,134.845,134.87,150400000.0
2009-04-03 02:35:00,134.87,134.89,134.85,134.89,117000000.0
2009-04-03 02:36:00,134.88,134.885,134.81,134.81,292300002.0
2009-04-03 02:37:00,134.81,134.81,134.6,134.62,345900002.0
2009-04-03 02:38:00,134.63,134.705,134.63,134.68,251800000.0
2009-04-03 02:39:00,134.67,134.67,134.64,134.65,249599999.0
2009-04-03 02:40:00,134.65,134.725,134.65,134.7,254800000.0
2009-04-03 02:41:00,134.7,134.7,134.67,134.7,139400001.0
2009-04-03 02:42:00,134.7,134.7,134.595,134.6,277200000.0
2009-04-03 02:43:00,134.6,134.63,134.6,134.62,178000001.0
2009-04-03 02:44:00,134.62,134.62,134.56,134.59,267499999.0
2009-04-03 02:45:00,134.585,134.59,134.4,134.4,271600000.0
2009-04-03 02:46:00,134.41,134.435,134.33,134.435,256400000.0
2009-04-03 02:47:00,134.43,134.455,134.425,134.425,136800000.0
2009-04-03 02:48:00,134.425,134.455,134.415,134.44,316400001.0
2009-04-03 02:49:00,134.445,134.455,134.41,134.44,53000000.0
2009-04-03 02:50:00,134.445,134.465,134.425,134.43,93800000.0
2009-04-03 02:51:00,134.43,134.43,134.205,134.235,267900000.0
2009-04-03 02:52:00,134.245,134.4,134.245,134.325,133800000.0
2009-04-03 02:53:00,134.325,134.325,134.25,134.265,148400000.0
2009-04-03 02:54:00,134.28,134.33,134.265,134.315,160200000.0
2009-04-03 02:55:00,134.325,134.39,134.29,134.39,199200000.0
2009-04-03 02:56:00,134.39,134.415,134.325,134.37,182400000.0
2009-04-03 02:57:00,134.38,134.445,134.345,134.445,122400000.0
2009-04-03 02:58:00,134.435,134.435,134.34,134.395,145000000.0
2009-04-03 02:59:00,134.395,134.455,134.37,134.45,127400000.0
2009-04-03 03:00:00,134.465,134.52,134.405,134.415,92200000.0
2009-04-03 03:01:00,134.415,134.455,134.395,134.4,123800000.0
2009-04-03 03:02:00,134.42,134.435,134.38,134.4,143200000.0
2009-04-03 03:03:00,134.395,134.415,134.38,134.385,58600000.0
2009-04-03 03:04:00,134.4,134.465,134.4,134.445,130800000.0
2009-04-03 03:05:00,134.435,134.45,134.43,134.445,198600000.0
2009-04-03 03:06:00,134.445,134.45,134.42,134.42,202000000.0
2009-04-03 03:07:00,134.425,134.445,134.345,134.36,336200000.0
2009-04-03 03:08:00,134.36,134.36,134.29,134.3,224200000.0
2009-04-03 03:09:00,134.295,134.295,134.215,134.26,388000000.0
2009-04-03 03:10:00,134.25,134.275,134.135,134.14,209200000.0
2009-04-03 03:11:00,134.15,134.23,134.15,134.225,182100000.0
2009-04-03 03:12:00,134.225,134.275,134.22,134.265,114200000.0
2009-04-03 03:13:00,134.265,134.265,134.2,134.23,280600000.0
2009-04-03 03:14:00,134.23,134.31,134.215,134.3,261600000.0
2009-04-03 03:15:00,134.295,134.295,134.215,134.25,150400000.0
2009-04-03 03:16:00,134.255,134.36,134.25,134.35,289400000.0
2009-04-03 03:17:00,134.345,134.36,134.265,134.335,246800003.0
2009-04-03 03:18:00,134.32,134.37,134.305,134.325,166400000.0
2009-04-03 03:19:00,134.33,134.33,134.32,134.32,65400000.0
2009-04-03 03:20:00,134.32,134.34,134.295,134.32,127600000.0
2009-04-03 03:21:00,134.32,134.32,134.25,134.27,198500000.0
2009-04-03 03:22:00,134.27,134.285,134.22,134.27,166800000.0
2009-04-03 03:23:00,134.285,134.285,134.25,134.28,210400000.0
2009-04-03 03:24:00,134.28,134.28,134.215,134.215,268200000.0
2009-04-03 03:25:00,134.23,134.235,134.22,134.23,103400000.0
2009-04-03 03:26:00,134.23,134.25,134.23,134.25,169200000.0
2009-04-03 03:27:00,134.25,134.25,134.205,134.225,136800000.0
2009-04-03 03:28:00,134.23,134.25,134.215,134.23,343400000.0
2009-04-03 03:29:00,134.24,134.245,134.23,134.23,53200000.0
2009-04-03 03:30:00,134.24,134.3,134.235,134.3,77400000.0
2009-04-03 03:31:00,134.3,134.325,134.29,134.32,238000000.0
2009-04-03 03:32:00,134.32,134.345,134.305,134.32,122200000.0
2009-04-03 03:33:00,134.32,134.32,134.3,134.31,131600000.0
2009-04-03 03:34:00,134.31,134.35,134.31,134.35,72200000.0
2009-04-03 03:35:00,134.35,134.35,134.325,134.345,63600000.0
2009-04-03 03:36:00,134.345,134.345,134.335,134.34,33600000.0
2009-04-03 03:37:00,134.34,134.41,134.34,134.405,94800000.0
2009-04-03 03:38:00,134.405,134.415,134.395,134.405,42400000.0
2009-04-03 03:39:00,134.41,134.415,134.39,134.415,159200000.0
2009-04-03 03:40:00,134.415,134.425,134.39,134.4,109200000.0
2009-04-03 03:41:00,134.405,134.42,134.395,134.395,61400000.0
2009-04-03 03:42:00,134.395,134.41,134.395,134.41,18800000.0
2009-04-03 03:43:00,134.4,134.405,134.395,134.395,38400000.0
2009-04-03 03:44:00,134.4,134.4,134.345,134.365,75800000.0
2009-04-03 03:45:00,134.36,134.38,134.36,134.37,66600000.0
2009-04-03 03:46:00,134.37,134.37,134.225,134.24,256800000.0
2009-04-03 03:47:00,134.23,134.28,134.23,134.255,155000000.0
2009-04-03 03:48:00,134.24,134.25,134.175,134.18,160300000.0
2009-04-03 03:49:00,134.18,134.195,133.975,134.065,374500000.0
2009-04-03 03:50:00,134.05,134.06,134.02,134.05,275600000.0
2009-04-03 03:51:00,134.06,134.09,134.055,134.075,97600000.0
2009-04-03 03:52:00,134.07,134.08,134.02,134.03,142200000.0
2009-04-03 03:53:00,134.03,134.04,134.0,134.0,212400000.0
2009-04-03 03:54:00,134.0,134.01,133.875,133.88,499100000.0
2009-04-03 03:55:00,133.88,133.885,133.76,133.775,479400000.0
2009-04-03 03:56:00,133.775,133.875,133.775,133.875,164800000.0
2009-04-03 03:57:00,133.875,133.935,133.87,133.9,211200001.0
2009-04-03 03:58:00,133.905,133.915,133.875,133.885,221000000.0
2009-04-03 03:59:00,133.89,133.925,133.875,133.9,160200000.0
2009-04-03 04:00:00,133.9,133.935,133.9,133.91,175600000.0
2009-04-03 04:01:00,133.91,133.94,133.91,133.935,99200000.0
2009-04-03 04:02:00,133.94,134.035,133.93,134.035,287200000.0
2009-04-03 04:03:00,134.03,134.06,134.03,134.04,340399999.0
2009-04-03 04:04:00,134.04,134.045,134.005,134.005,142000000.0
2009-04-03 04:05:00,134.0,134.015,133.99,134.005,152400000.0
2009-04-03 04:06:00,133.99,134.005,133.9,133.9,286400000.0
2009-04-03 04:07:00,133.9,133.9,133.87,133.89,183400000.0
2009-04-03 04:08:00,133.89,133.905,133.875,133.89,194600000.0
2009-04-03 04:09:00,133.895,133.91,133.885,133.91,132400000.0
2009-04-03 04:10:00,133.91,133.915,133.885,133.885,220600000.0
2009-04-03 04:11:00,133.885,133.9,133.855,133.855,174000000.0
2009-04-03 04:12:00,133.86,133.86,133.82,133.82,194000000.0
2009-04-03 04:13:00,133.83,133.86,133.83,133.83,136200000.0
2009-04-03 04:14:00,133.82,133.82,133.81,133.82,105000000.0
2009-04-03 04:15:00,133.815,133.82,133.775,133.795,125800000.0
2009-04-03 04:16:00,133.795,133.805,133.785,133.8,115000000.0
2009-04-03 04:17:00,133.8,133.8,133.78,133.78,63400000.0
2009-04-03 04:18:00,133.78,133.78,133.61,133.61,429200000.0
2009-04-03 04:19:00,133.62,133.635,133.56,133.565,302600000.0
2009-04-03 04:20:00,133.56,133.565,133.51,133.515,122600000.0
2009-04-03 04:21:00,133.515,133.53,133.47,133.52,331800001.0
2009-04-03 04:22:00,133.535,133.705,133.535,133.705,327799998.0
2009-04-03 04:23:00,133.695,133.695,133.61,133.62,212900000.0
2009-04-03 04:24:00,133.62,133.73,133.62,133.72,241200000.0
2009-04-03 04:25:00,133.73,133.735,133.71,133.73,169800000.0
2009-04-03 04:26:00,133.725,133.735,133.71,133.72,162000000.0
2009-04-03 04:27:00,133.715,133.72,133.695,133.72,235800000.0
2009-04-03 04:28:00,133.72,133.77,133.715,133.72,312600000.0
2009-04-03 04:29:00,133.725,133.8,133.72,133.77,271800000.0
2009-04-03 04:30:00,133.77,133.775,133.69,133.695,128000000.0
2009-04-03 04:31:00,133.71,133.77,133.71,133.74,155400000.0
2009-04-03 04:32:00,133.745,133.78,133.73,133.73,72600000.0
2009-04-03 04:33:00,133.74,133.755,133.73,133.735,108800000.0
2009-04-03 04:34:00,133.735,133.745,133.7,133.7,63400000.0
2009-04-03 04:35:00,133.705,133.74,133.69,133.715,343200000.0
2009-04-03 04:36:00,133.71,133.765,133.665,133.765,238900000.0
2009-04-03 04:37:00,133.76,133.79,133.73,133.73,92200000.0
2009-04-03 04:38:00,133.745,133.775,133.725,133.765,69200000.0
2009-04-03 04:39:00,133.765,133.79,133.765,133.78,23400000.0
2009-04-03 04:40:00,133.78,133.785,133.755,133.755,51400000.0
2009-04-03 04:41:00,133.755,133.76,133.73,133.73,90000000.0
2009-04-03 04:42:00,133.74,133.74,133.72,133.73,133200000.0
2009-04-03 04:43:00,133.73,133.73,133.715,133.72,39600000.0
2009-04-03 04:44:00,133.715,133.74,133.715,133.73,134800000.0
2009-04-03 04:45:00,133.723,133.723,133.717,133.723,55000000.0
2009-04-03 04:46:00,133.74,133.79,133.74,133.78,55000000.0
2009-04-03 04:47:00,133.775,133.815,133.775,133.815,57200000.0
2009-04-03 04:48:00,133.815,133.925,133.81,133.905,166800000.0
2009-04-03 04:49:00,133.93,133.98,133.925,133.975,167600000.0
2009-04-03 04:50:00,133.975,133.975,133.955,133.97,188400000.0
2009-04-03 04:51:00,133.95,133.955,133.925,133.925,62400000.0
2009-04-03 04:52:00,133.925,133.945,133.925,133.945,57600000.0
2009-04-03 04:53:00,133.945,133.985,133.945,133.985,29600000.0
2009-04-03 04:54:00,133.985,134.155,133.985,134.125,346900000.0
2009-04-03 04:55:00,134.12,134.15,134.095,134.13,191600000.0
2009-04-03 04:56:00,134.14,134.145,134.105,134.13,203600000.0
2009-04-03 04:57:00,134.13,134.155,134.125,134.14,146000000.0
2009-04-03 04:58:00,134.145,134.145,134.13,134.14,73400000.0
2009-04-03 04:59:00,134.14,134.195,134.13,134.195,133800000.0
2009-04-03 05:00:00,134.19,134.235,134.19,134.23,135800000.0
2009-04-03 05:01:00,134.23,134.23,134.125,134.13,137200000.0
2009-04-03 05:02:00,134.13,134.155,134.12,134.12,108800000.0
2009-04-03 05:03:00,134.115,134.125,134.075,134.075,194400000.0
2009-04-03 05:04:00,134.07,134.07,133.965,134.005,203600000.0
2009-04-03 05:05:00,134.015,134.1,134.01,134.05,158600000.0
2009-04-03 05:06:00,134.05,134.05,134.03,134.04,37000000.0
2009-04-03 05:07:00,134.04,134.045,134.025,134.035,37800000.0
2009-04-03 05:08:00,134.035,134.045,134.015,134.015,58000000.0
2009-04-03 05:09:00,134.02,134.04,134.0,134.035,61000000.0
2009-04-03 05:10:00,134.035,134.045,133.96,133.96,91500000.0
2009-04-03 05:11:00,133.96,133.96,133.855,133.855,211000000.0
2009-04-03 05:12:00,133.855,133.87,133.78,133.78,158600000.0
2009-04-03 05:13:00,133.795,133.87,133.795,133.855,208000000.0
2009-04-03 05:14:00,133.855,133.905,133.855,133.9,108500000.0
2009-04-03 05:15:00,133.9,133.95,133.895,133.95,85400000.0
2009-04-03 05:16:00,133.94,133.95,133.925,133.935,39600000.0
2009-04-03 05:17:00,133.93,133.95,133.93,133.95,28600000.0
2009-04-03 05:18:00,133.94,133.94,133.935,133.935,7000000.0
2009-04-03 05:19:00,133.93,133.94,133.925,133.94,83600000.0
2009-04-03 05:20:00,133.94,133.94,133.935,133.935,5000000.0
2009-04-03 05:21:00,133.93,133.94,133.845,133.85,153000000.0
2009-04-03 05:22:00,133.845,133.86,133.845,133.855,141600000.0
2009-04-03 05:23:00,133.85,133.855,133.775,133.785,95300000.0
2009-04-03 05:24:00,133.785,133.805,133.775,133.79,85400000.0
2009-04-03 05:25:00,133.79,133.835,133.79,133.815,32000000.0
2009-04-03 05:26:00,133.815,133.85,133.81,133.83,62000000.0
2009-04-03 05:27:00,133.835,133.855,133.83,133.855,59400000.0
2009-04-03 05:28:00,133.855,133.87,133.855,133.855,10400000.0
2009-04-03 05:29:00,133.87,133.89,133.865,133.89,24200000.0
2009-04-03 05:30:00,133.89,133.895,133.865,133.89,50800000.0
2009-04-03 05:31:00,133.885,133.885,133.825,133.83,52400000.0
2009-04-03 05:32:00,133.83,133.83,133.805,133.805,28800000.0
2009-04-03 05:33:00,133.805,133.81,133.76,133.77,38000000.0
2009-04-03 05:34:00,133.77,133.79,133.765,133.79,40400000.0
2009-04-03 05:35:00,133.79,133.825,133.79,133.82,40000000.0
2009-04-03 05:36:00,133.815,133.815,133.79,133.805,24600000.0
2009-04-03 05:37:00,133.815,133.85,133.805,133.845,88800000.0
2009-04-03 05:38:00,133.845,133.85,133.795,133.83,66900000.0
2009-04-03 05:39:00,133.82,133.83,133.81,133.83,128600002.0
2009-04-03 05:40:00,133.815,133.845,133.78,133.84,152800000.0
2009-04-03 05:41:00,133.83,133.865,133.815,133.84,40200000.0
2009-04-03 05:42:00,133.83,133.87,133.83,133.87,25400000.0
2009-04-03 05:43:00,133.845,133.845,133.81,133.815,170800000.0
2009-04-03 05:44:00,133.815,133.84,133.815,133.835,42600000.0
2009-04-03 05:45:00,133.835,133.835,133.81,133.83,16800000.0
2009-04-03 05:46:00,133.835,133.91,133.835,133.9,61200000.0
2009-04-03 05:47:00,133.905,133.98,133.905,133.96,76400000.0
2009-04-03 05:48:00,133.95,133.97,133.945,133.97,68000000.0
2009-04-03 05:49:00,133.975,134.0,133.83,133.855,165400000.0
2009-04-03 05:50:00,133.855,133.965,133.825,133.95,187200000.0
2009-04-03 05:51:00,133.945,133.965,133.93,133.96,147400000.0
2009-04-03 05:52:00,133.965,133.975,133.955,133.955,33200000.0
2009-04-03 05:53:00,133.955,134.01,133.955,133.97,73200000.0
2009-04-03 05:54:00,133.975,134.055,133.965,134.025,133900000.0
2009-04-03 05:55:00,134.025,134.045,134.0,134.005,458999997.0
2009-04-03 05:56:00,134.0,134.005,133.965,134.005,70200000.0
2009-04-03 05:57:00,134.0,134.01,133.95,133.955,100200000.0
2009-04-03 05:58:00,133.955,133.96,133.91,133.95,129200000.0
2009-04-03 05:59:00,133.94,133.96,133.935,133.955,70200000.0
2009-04-03 06:00:00,133.96,133.97,133.955,133.97,8200000.0
2009-04-03 06:01:00,133.975,133.975,133.96,133.97,7800000.0
2009-04-03 06:02:00,133.97,134.03,133.965,134.025,104000000.0
2009-04-03 06:03:00,134.035,134.11,134.01,134.08,162800000.0
2009-04-03 06:04:00,134.08,134.11,134.05,134.055,105200000.0
2009-04-03 06:05:00,134.06,134.065,134.035,134.035,20200000.0
2009-04-03 06:06:00,134.03,134.045,134.015,134.035,38400000.0
2009-04-03 06:07:00,134.04,134.105,134.035,134.1,63600000.0
2009-04-03 06:08:00,134.1,134.14,134.1,134.125,80800000.0
2009-04-03 06:09:00,134.115,134.14,134.105,134.11,84200000.0
2009-04-03 06:10:00,134.115,134.12,134.1,134.1,73600000.0
2009-04-03 06:11:00,134.1,134.11,134.06,134.075,99400000.0
2009-04-03 06:12:00,134.075,134.075,134.035,134.04,70200000.0
2009-04-03 06:13:00,134.035,134.05,133.99,133.995,46600000.0
2009-04-03 06:14:00,133.99,133.99,133.94,133.945,70200000.0
2009-04-03 06:15:00,133.95,133.95,133.895,133.92,62000000.0
2009-04-03 06:16:00,133.905,133.91,133.89,133.895,63200000.0
2009-04-03 06:17:00,133.895,133.92,133.885,133.915,70600000.0
2009-04-03 06:18:00,133.92,133.935,133.91,133.925,43200000.0
2009-04-03 06:19:00,133.92,133.925,133.905,133.905,44800000.0
2009-04-03 06:20:00,133.905,133.915,133.89,133.89,93200000.0
2009-04-03 06:21:00,133.89,133.905,133.885,133.9,48800000.0
2009-04-03 06:22:00,133.895,133.895,133.865,133.895,56600000.0
2009-04-03 06:23:00,133.89,133.905,133.885,133.9,33600000.0
2009-04-03 06:24:00,133.89,133.895,133.86,133.865,49000000.0
2009-04-03 06:25:00,133.865,133.88,133.86,133.88,38800000.0
2009-04-03 06:26:00,133.885,133.91,133.865,133.91,36400000.0
2009-04-03 06:27:00,133.9,133.91,133.885,133.895,37800000.0
2009-04-03 06:28:00,133.9,133.9,133.895,133.895,18400000.0
2009-04-03 06:29:00,133.89,133.91,133.875,133.91,32200000.0
2009-04-03 06:30:00,133.91,133.91,133.875,133.88,14600000.0
2009-04-03 06:31:00,133.895,133.895,133.865,133.89,100200000.0
2009-04-03 06:32:00,133.89,133.89,133.875,133.89,87800000.0
2009-04-03 06:33:00,133.895,133.915,133.885,133.905,92200000.0
2009-04-03 06:34:00,133.905,133.91,133.88,133.885,61200000.0
2009-04-03 06:35:00,133.89,133.905,133.86,133.86,93400000.0
2009-04-03 06:36:00,133.865,133.88,133.855,133.88,81800000.0
2009-04-03 06:37:00,133.875,133.895,133.875,133.89,16800000.0
2009-04-03 06:38:00,133.875,133.89,133.87,133.885,142800000.0
2009-04-03 06:39:00,133.885,133.89,133.87,133.87,12600000.0
2009-04-03 06:40:00,133.87,133.87,133.865,133.865,7600000.0
2009-04-03 06:41:00,133.87,133.895,133.87,133.885,86000000.0
2009-04-03 06:42:00,133.885,133.89,133.885,133.89,43400000.0
2009-04-03 06:43:00,133.885,133.89,133.885,133.885,25600000.0
2009-04-03 06:44:00,133.885,133.895,133.87,133.885,82800000.0
2009-04-03 06:45:00,133.88,133.88,133.835,133.85,153500000.0
2009-04-03 06:46:00,133.81,133.855,133.81,133.855,50700000.0
2009-04-03 06:47:00,133.855,133.88,133.845,133.875,92600000.0
2009-04-03 06:48:00,133.875,133.92,133.875,133.91,153200000.0
2009-04-03 06:49:00,133.895,133.905,133.895,133.895,22400000.0
2009-04-03 06:50:00,133.89,133.895,133.82,133.835,72000000.0
2009-04-03 06:51:00,133.825,133.85,133.795,133.845,220200000.0
2009-04-03 06:52:00,133.845,133.855,133.84,133.845,51000000.0
2009-04-03 06:53:00,133.845,133.845,133.82,133.825,73800000.0
2009-04-03 06:54:00,133.82,133.825,133.775,133.775,121900000.0
2009-04-03 06:55:00,133.77,133.775,133.705,133.705,210600000.0
2009-04-03 06:56:00,133.705,133.73,133.705,133.72,114000000.0
2009-04-03 06:57:00,133.72,133.775,133.71,133.775,130600000.0
2009-04-03 06:58:00,133.775,133.785,133.745,133.765,88000000.0
2009-04-03 06:59:00,133.765,133.765,133.725,133.75,128800000.0
2009-04-03 07:00:00,133.755,133.755,133.71,133.71,55600000.0
2009-04-03 07:01:00,133.705,133.715,133.62,133.655,131200000.0
2009-04-03 07:02:00,133.655,133.67,133.625,133.63,272200000.0
2009-04-03 07:03:00,133.635,133.65,133.605,133.615,131600000.0
2009-04-03 07:04:00,133.615,133.71,133.615,133.695,135400000.0
2009-04-03 07:05:00,133.7,133.715,133.645,133.665,96400000.0
2009-04-03 07:06:00,133.665,133.695,133.645,133.68,144000000.0
2009-04-03 07:07:00,133.685,133.765,133.675,133.76,306000000.0
2009-04-03 07:08:00,133.755,133.755,133.71,133.71,30400000.0
2009-04-03 07:09:00,133.71,133.71,133.625,133.625,198400001.0
2009-04-03 07:10:00,133.625,133.63,133.55,133.575,336500000.0
2009-04-03 07:11:00,133.575,133.6,133.55,133.595,372000000.0
2009-04-03 07:12:00,133.575,133.63,133.56,133.625,292800000.0
2009-04-03 07:13:00,133.615,133.635,133.6,133.62,119000000.0
2009-04-03 07:14:00,133.61,133.66,133.59,133.66,134200000.0
2009-04-03 07:15:00,133.655,133.655,133.625,133.625,109400000.0
2009-04-03 07:16:00,133.625,133.64,133.57,133.635,70400000.0
2009-04-03 07:17:00,133.625,133.635,133.625,133.625,29600000.0
2009-04-03 07:18:00,133.62,133.635,133.62,133.62,141200000.0
2009-04-03 07:19:00,133.625,133.695,133.625,133.695,94800000.0
2009-04-03 07:20:00,133.685,133.71,133.655,133.71,145000000.0
2009-04-03 07:21:00,133.71,133.715,133.7,133.715,188600000.0
2009-04-03 07:22:00,133.72,133.755,133.72,133.74,165000000.0
2009-04-03 07:23:00,133.74,133.75,133.735,133.74,114400000.0
2009-04-03 07:24:00,133.74,133.745,133.675,133.68,139600000.0
2009-04-03 07:25:00,133.675,133.685,133.65,133.665,132000000.0
2009-04-03 07:26:00,133.65,133.665,133.65,133.65,54600000.0
2009-04-03 07:27:00,133.655,133.655,133.64,133.655,56200000.0
2009-04-03 07:28:00,133.655,133.67,133.645,133.655,41600000.0
2009-04-03 07:29:00,133.65,133.69,133.65,133.69,81200000.0
2009-04-03 07:30:00,133.69,133.705,133.67,133.695,65600000.0
2009-04-03 07:31:00,133.7,133.705,133.675,133.69,185800000.0
2009-04-03 07:32:00,133.69,133.705,133.605,133.62,207600000.0
2009-04-03 07:33:00,133.62,133.635,133.5,133.515,304400000.0
2009-04-03 07:34:00,133.51,133.56,133.5,133.545,347800000.0
2009-04-03 07:35:00,133.545,133.59,133.535,133.535,187200000.0
2009-04-03 07:36:00,133.535,133.59,133.525,133.525,250000000.0
2009-04-03 07:37:00,133.525,133.555,133.485,133.49,146900000.0
2009-04-03 07:38:00,133.49,133.65,133.485,133.59,405500001.0
2009-04-03 07:39:00,133.595,133.675,133.575,133.615,418000000.0
2009-04-03 07:40:00,133.61,133.64,133.595,133.64,241400000.0
2009-04-03 07:41:00,133.64,133.665,133.63,133.66,123000000.0
2009-04-03 07:42:00,133.655,133.66,133.64,133.645,183400000.0
2009-04-03 07:43:00,133.64,133.65,133.64,133.645,113600000.0
2009-04-03 07:44:00,133.645,133.72,133.64,133.72,305800000.0
2009-04-03 07:45:00,133.725,133.73,133.71,133.715,46400000.0
2009-04-03 07:46:00,133.715,133.735,133.695,133.73,127800000.0
2009-04-03 07:47:00,133.725,133.73,133.71,133.725,80600000.0
2009-04-03 07:48:00,133.73,133.73,133.71,133.715,104400000.0
2009-04-03 07:49:00,133.715,133.73,133.71,133.72,100400000.0
2009-04-03 07:50:00,133.72,133.72,133.675,133.69,90800000.0
2009-04-03 07:51:00,133.69,133.69,133.625,133.64,98200000.0
2009-04-03 07:52:00,133.64,133.67,133.635,133.65,134600000.0
2009-04-03 07:53:00,133.655,133.695,133.655,133.675,219400000.0
2009-04-03 07:54:00,133.67,133.705,133.665,133.665,91200000.0
2009-04-03 07:55:00,133.665,133.725,133.665,133.715,157000000.0
2009-04-03 07:56:00,133.725,133.76,133.71,133.715,254800000.0
2009-04-03 07:57:00,133.715,133.845,133.715,133.825,325300000.0
2009-04-03 07:58:00,133.83,133.83,133.745,133.745,215800000.0
2009-04-03 07:59:00,133.75,133.765,133.705,133.725,235900000.0
2009-04-03 08:00:00,133.725,133.74,133.68,133.715,382600000.0
2009-04-03 08:01:00,133.72,133.725,133.625,133.665,419700000.0
2009-04-03 08:02:00,133.665,133.76,133.645,133.7,243800000.0
2009-04-03 08:03:00,133.7,133.71,133.66,133.665,265600000.0
2009-04-03 08:04:00,133.66,133.66,133.59,133.62,260600000.0
2009-04-03 08:05:00,133.625,133.635,133.535,133.62,426799999.0
2009-04-03 08:06:00,133.62,133.67,133.605,133.67,231600000.0
2009-04-03 08:07:00,133.67,133.67,133.655,133.66,156800000.0
2009-04-03 08:08:00,133.655,133.66,133.625,133.65,149600000.0
2009-04-03 08:09:00,133.645,133.68,133.64,133.68,117800000.0
2009-04-03 08:10:00,133.68,133.75,133.66,133.7,273100000.0
2009-04-03 08:11:00,133.705,133.745,133.695,133.74,208200000.0
2009-04-03 08:12:00,133.74,133.8,133.74,133.795,492000000.0
2009-04-03 08:13:00,133.78,133.785,133.765,133.77,374000000.0
2009-04-03 08:14:00,133.765,133.785,133.75,133.785,302800000.0
2009-04-03 08:15:00,133.775,133.8,133.77,133.785,146000000.0
2009-04-03 08:16:00,133.785,133.84,133.785,133.815,250400000.0
2009-04-03 08:17:00,133.825,133.835,133.785,133.785,185800000.0
2009-04-03 08:18:00,133.785,133.805,133.77,133.795,217600000.0
2009-04-03 08:19:00,133.795,133.795,133.77,133.77,295000000.0
2009-04-03 08:20:00,133.77,133.77,133.725,133.725,111600000.0
2009-04-03 08:21:00,133.725,133.745,133.71,133.725,218400000.0
2009-04-03 08:22:00,133.715,133.715,133.63,133.645,287400000.0
2009-04-03 08:23:00,133.655,133.69,133.655,133.665,174200000.0
2009-04-03 08:24:00,133.67,133.7,133.66,133.67,211000000.0
2009-04-03 08:25:00,133.67,133.675,133.575,133.575,271600000.0
2009-04-03 08:26:00,133.58,133.58,133.525,133.56,261400000.0
2009-04-03 08:27:00,133.565,133.59,133.565,133.58,246600000.0
2009-04-03 08:28:00,133.57,133.57,133.495,133.5,324200000.0
2009-04-03 08:29:00,133.505,133.53,133.5,133.515,311400000.0
2009-04-03 08:30:00,133.52,133.52,133.29,133.33,472400000.0
2009-04-03 08:31:00,133.315,133.375,133.3,133.3,411400000.0
2009-04-03 08:32:00,133.31,133.4,133.305,133.365,528700000.0
2009-04-03 08:33:00,133.365,133.365,133.2,133.22,677800000.0
2009-04-03 08:34:00,133.22,133.29,133.215,133.23,469900000.0
2009-04-03 08:35:00,133.225,133.27,133.2,133.26,413400000.0
2009-04-03 08:36:00,133.265,133.275,133.23,133.275,481300000.0
2009-04-03 08:37:00,133.275,133.28,133.215,133.245,443600000.0
2009-04-03 08:38:00,133.235,133.245,133.165,133.205,562600000.0
2009-04-03 08:39:00,133.205,133.315,133.205,133.3,497800000.0
2009-04-03 08:40:00,133.305,133.355,133.255,133.255,486300000.0
2009-04-03 08:41:00,133.245,133.275,133.235,133.26,204300000.0
2009-04-03 08:42:00,133.26,133.3,133.25,133.27,324800000.0
2009-04-03 08:43:00,133.265,133.295,133.265,133.295,98000000.0
2009-04-03 08:44:00,133.295,133.32,133.285,133.305,347200000.0
2009-04-03 08:45:00,133.31,133.335,133.27,133.325,409199999.0
2009-04-03 08:46:00,133.325,133.405,133.31,133.385,383000000.0
2009-04-03 08:47:00,133.385,133.43,133.385,133.43,534200000.0
2009-04-03 08:48:00,133.425,133.465,133.395,133.455,358000000.0
2009-04-03 08:49:00,133.46,133.485,133.435,133.45,456200000.0
2009-04-03 08:50:00,133.45,133.485,133.44,133.47,387400000.0
2009-04-03 08:51:00,133.465,133.515,133.435,133.5,391200000.0
2009-04-03 08:52:00,133.505,133.51,133.47,133.485,482000000.0
2009-04-03 08:53:00,133.48,133.52,133.47,133.5,136800000.0
2009-04-03 08:54:00,133.5,133.515,133.5,133.5,240700000.0
2009-04-03 08:55:00,133.5,133.5,133.47,133.47,347600000.0
2009-04-03 08:56:00,133.465,133.485,133.435,133.47,341300000.0
2009-04-03 08:57:00,133.465,133.49,133.44,133.49,392600000.0
2009-04-03 08:58:00,133.485,133.535,133.485,133.515,358400000.0
2009-04-03 08:59:00,133.515,133.53,133.51,133.53,288000000.0
2009-04-03 09:00:00,133.53,133.56,133.45,133.455,270400000.0
2009-04-03 09:01:00,133.45,133.47,133.42,133.465,469600000.0
2009-04-03 09:02:00,133.465,133.575,133.465,133.54,459000000.0
2009-04-03 09:03:00,133.535,133.595,133.51,133.57,573200000.0
2009-04-03 09:04:00,133.57,133.585,133.545,133.545,292000000.0
2009-04-03 09:05:00,133.555,133.59,133.51,133.545,396200000.0
2009-04-03 09:06:00,133.535,133.58,133.48,133.565,441800000.0
2009-04-03 09:07:00,133.565,133.585,133.525,133.56,508400000.0
2009-04-03 09:08:00,133.56,133.57,133.535,133.56,326400000.0
2009-04-03 09:09:00,133.57,133.57,133.545,133.565,182600000.0
2009-04-03 09:10:00,133.55,133.565,133.525,133.56,261600000.0
2009-04-03 09:11:00,133.565,133.57,133.52,133.52,328600000.0
2009-04-03 09:12:00,133.52,133.6,133.52,133.56,438800000.0
2009-04-03 09:13:00,133.56,133.65,133.545,133.635,509300000.0
2009-04-03 09:14:00,133.625,133.65,133.61,133.615,506200000.0
2009-04-03 09:15:00,133.625,133.67,133.6,133.67,568600000.0
2009-04-03 09:16:00,133.68,133.715,133.665,133.71,370200000.0
2009-04-03 09:17:00,133.715,133.715,133.655,133.68,358000000.0
2009-04-03 09:18:00,133.7,133.7,133.665,133.675,522600000.0
2009-04-03 09:19:00,133.68,133.685,133.66,133.66,251200000.0
2009-04-03 09:20:00,133.66,133.67,133.66,133.665,124200000.0
2009-04-03 09:21:00,133.665,133.745,133.665,133.74,478600000.0
2009-04-03 09:22:00,133.74,133.745,133.72,133.735,614800001.0
2009-04-03 09:23:00,133.74,133.815,133.735,133.805,516000000.0
2009-04-03 09:24:00,133.81,133.825,133.775,133.78,402400000.0
2009-04-03 09:25:00,133.795,133.905,133.795,133.905,668400001.0
2009-04-03 09:26:00,133.905,133.965,133.895,133.93,620900001.0
2009-04-03 09:27:00,133.93,133.955,133.915,133.95,342400000.0
2009-04-03 09:28:00,133.95,133.95,133.9,133.925,379200000.0
2009-04-03 09:29:00,133.93,133.95,133.91,133.93,432000000.0
2009-04-03 09:30:00,133.93,133.93,133.88,133.885,496000000.0
2009-04-03 09:31:00,133.885,133.925,133.875,133.88,643599999.0
2009-04-03 09:32:00,133.89,133.895,133.82,133.85,461400000.0
2009-04-03 09:33:00,133.84,133.84,133.82,133.83,272400000.0
2009-04-03 09:34:00,133.835,133.88,133.835,133.845,331200000.0
2009-04-03 09:35:00,133.85,133.88,133.84,133.87,144400000.0
2009-04-03 09:36:00,133.865,133.895,133.865,133.875,207600000.0
2009-04-03 09:37:00,133.87,133.93,133.855,133.87,407000000.0
2009-04-03 09:38:00,133.865,133.87,133.825,133.83,218600000.0
2009-04-03 09:39:00,133.835,133.84,133.81,133.81,248400000.0
2009-04-03 09:40:00,133.81,133.84,133.81,133.83,324800000.0
2009-04-03 09:41:00,133.83,133.84,133.82,133.83,213400000.0
2009-04-03 09:42:00,133.825,133.83,133.77,133.77,332200000.0
2009-04-03 09:43:00,133.77,133.855,133.77,133.82,384600000.0
2009-04-03 09:44:00,133.82,133.82,133.82,133.82,219600000.0
2009-04-03 09:45:00,133.82,133.88,133.82,133.88,449600000.0
2009-04-03 09:46:00,133.885,133.915,133.88,133.9,429000000.0
2009-04-03 09:47:00,133.905,133.915,133.84,133.84,385800000.0
2009-04-03 09:48:00,133.85,133.865,133.8,133.805,482400000.0
2009-04-03 09:49:00,133.805,133.82,133.77,133.78,429799999.0
2009-04-03 09:50:00,133.78,133.825,133.765,133.805,431400000.0
2009-04-03 09:51:00,133.81,133.835,133.8,133.81,224600000.0
2009-04-03 09:52:00,133.81,133.82,133.77,133.81,312500000.0
2009-04-03 09:53:00,133.805,133.81,133.78,133.8,369400000.0
2009-04-03 09:54:00,133.8,133.845,133.775,133.84,425000000.0
2009-04-03 09:55:00,133.82,133.85,133.82,133.83,224600000.0
2009-04-03 09:56:00,133.83,133.91,133.825,133.905,389300000.0
2009-04-03 09:57:00,133.92,133.955,133.89,133.93,212900000.0
2009-04-03 09:58:00,133.915,133.955,133.91,133.93,342600000.0
2009-04-03 09:59:00,133.935,134.025,133.93,134.025,306600000.0
2009-04-03 10:00:00,134.025,134.065,133.99,134.04,514600000.0
2009-04-03 10:01:00,134.04,134.17,134.04,134.135,524400000.0
2009-04-03 10:02:00,134.135,134.16,134.12,134.135,549000000.0
2009-04-03 10:03:00,134.135,134.18,134.135,134.14,710400001.0
2009-04-03 10:04:00,134.13,134.15,134.085,134.1,540799999.0
2009-04-03 10:05:00,134.095,134.14,134.095,134.13,500000000.0
2009-04-03 10:06:00,134.13,134.245,134.11,134.21,552200000.0
2009-04-03 10:07:00,134.21,134.27,134.185,134.235,630000000.0
2009-04-03 10:08:00,134.235,134.31,134.22,134.305,586200000.0
2009-04-03 10:09:00,134.305,134.35,134.295,134.3,417400000.0
2009-04-03 10:10:00,134.29,134.34,134.255,134.27,524400000.0
2009-04-03 10:11:00,134.265,134.275,134.13,134.21,554200000.0
2009-04-03 10:12:00,134.21,134.21,134.145,134.195,382200000.0
2009-04-03 10:13:00,134.19,134.195,134.135,134.155,389200000.0
2009-04-03 10:14:00,134.155,134.235,134.135,134.2,466400000.0
2009-04-03 10:15:00,134.2,134.23,134.175,134.2,600200001.0
2009-04-03 10:16:00,134.2,134.295,134.19,134.265,471100000.0
2009-04-03 10:17:00,134.28,134.28,134.205,134.26,370000001.0
2009-04-03 10:18:00,134.26,134.32,134.26,134.3,505200000.0
2009-04-03 10:19:00,134.3,134.32,134.24,134.245,732400001.0
2009-04-03 10:20:00,134.25,134.31,134.235,134.275,635199999.0
2009-04-03 10:21:00,134.28,134.4,134.28,134.4,634000001.0
2009-04-03 10:22:00,134.4,134.415,134.36,134.395,527600001.0
2009-04-03 10:23:00,134.39,134.39,134.31,134.35,387000000.0
2009-04-03 10:24:00,134.35,134.355,134.295,134.31,433400000.0
2009-04-03 10:25:00,134.31,134.345,134.31,134.315,670600001.0
2009-04-03 10:26:00,134.32,134.375,134.28,134.36,863800002.0
2009-04-03 10:27:00,134.36,134.41,134.36,134.395,312599999.0
2009-04-03 10:28:00,134.39,134.455,134.39,134.435,366200000.0
2009-04-03 10:29:00,134.435,134.44,134.405,134.43,488200000.0
2009-04-03 10:30:00,134.435,134.485,134.43,134.47,397800000.0
2009-04-03 10:31:00,134.475,134.5,134.455,134.475,350999999.0
2009-04-03 10:32:00,134.475,134.5,134.425,134.455,348600000.0
2009-04-03 10:33:00,134.465,134.52,134.465,134.495,379400000.0
2009-04-03 10:34:00,134.49,134.52,134.485,134.5,346200000.0
2009-04-03 10:35:00,134.5,134.52,134.49,134.51,331600000.0
2009-04-03 10:36:00,134.51,134.54,134.485,134.53,468600000.0
2009-04-03 10:37:00,134.53,134.68,134.53,134.665,638000000.0
2009-04-03 10:38:00,134.665,134.73,134.62,134.7,393800000.0
2009-04-03 10:39:00,134.715,134.765,134.7,134.75,355000000.0
2009-04-03 10:40:00,134.76,134.78,134.715,134.77,313100001.0
2009-04-03 10:41:00,134.77,134.825,134.765,134.79,747199996.0
2009-04-03 10:42:00,134.8,134.82,134.78,134.815,486400000.0
2009-04-03 10:43:00,134.815,134.845,134.755,134.76,540200000.0
2009-04-03 10:44:00,134.77,134.77,134.695,134.695,440200000.0
2009-04-03 10:45:00,134.695,134.71,134.55,134.58,778400000.0
2009-04-03 10:46:00,134.575,134.59,134.525,134.555,801500000.0
2009-04-03 10:47:00,134.555,134.59,134.515,134.515,687000001.0
2009-04-03 10:48:00,134.515,134.56,134.48,134.555,530799999.0
2009-04-03 10:49:00,134.555,134.565,134.31,134.315,484000001.0
2009-04-03 10:50:00,134.315,134.42,134.315,134.4,804199998.0
2009-04-03 10:51:00,134.4,134.455,134.345,134.455,428199999.0
2009-04-03 10:52:00,134.45,134.555,134.445,134.515,574799999.0
2009-04-03 10:53:00,134.515,134.53,134.45,134.455,502000001.0
2009-04-03 10:54:00,134.455,134.525,134.455,134.52,336700000.0
2009-04-03 10:55:00,134.51,134.735,134.48,134.68,375699999.0
2009-04-03 10:56:00,134.67,134.7,134.63,134.65,747400004.0
2009-04-03 10:57:00,134.64,134.68,134.635,134.68,384799998.0
2009-04-03 10:58:00,134.685,134.815,134.685,134.685,514800000.0
2009-04-03 10:59:00,134.68,134.68,134.605,134.605,508800000.0
2009-04-03 11:00:00,134.605,134.665,134.59,134.655,718399999.0
2009-04-03 11:01:00,134.66,134.695,134.66,134.675,334000000.0
2009-04-03 11:02:00,134.685,134.69,134.51,134.545,439400000.0
2009-04-03 11:03:00,134.545,134.585,134.54,134.585,653800001.0
2009-04-03 11:04:00,134.6,134.625,134.56,134.61,442000000.0
2009-04-03 11:05:00,134.605,134.655,134.6,134.64,440999999.0
2009-04-03 11:06:00,134.64,134.685,134.45,134.465,643400000.0
2009-04-03 11:07:00,134.455,134.565,134.4,134.56,826399999.0
2009-04-03 11:08:00,134.56,134.72,134.56,134.645,461400002.0
2009-04-03 11:09:00,134.64,134.67,134.585,134.625,457000000.0
2009-04-03 11:10:00,134.625,134.625,134.58,134.595,383200000.0
2009-04-03 11:11:00,134.595,134.615,134.57,134.615,487800000.0
2009-04-03 11:12:00,134.625,134.675,134.605,134.635,442200000.0
2009-04-03 11:13:00,134.635,134.655,134.585,134.585,340700000.0
2009-04-03 11:14:00,134.58,134.65,134.565,134.645,605400001.0
2009-04-03 11:15:00,134.645,134.66,134.61,134.63,578199995.0
2009-04-03 11:16:00,134.64,134.655,134.605,134.62,280800000.0
2009-04-03 11:17:00,134.62,134.625,134.595,134.61,305800000.0
2009-04-03 11:18:00,134.605,134.605,134.575,134.6,424600000.0
2009-04-03 11:19:00,134.6,134.62,134.535,134.59,524200000.0
2009-04-03 11:20:00,134.585,134.625,134.575,134.58,444200000.0
2009-04-03 11:21:00,134.575,134.605,134.56,134.575,266000000.0
2009-04-03 11:22:00,134.57,134.585,134.56,134.57,411200000.0
2009-04-03 11:23:00,134.57,134.58,134.54,134.555,177200000.0
2009-04-03 11:24:00,134.565,134.575,134.505,134.515,683800000.0
2009-04-03 11:25:00,134.51,134.545,134.49,134.51,337000000.0
2009-04-03 11:26:00,134.51,134.525,134.46,134.465,375199999.0
2009-04-03 11:27:00,134.465,134.515,134.465,134.465,328700000.0
2009-04-03 11:28:00,134.46,134.49,134.42,134.455,512600000.0
2009-04-03 11:29:00,134.455,134.46,134.43,134.44,373200000.0
2009-04-03 11:30:00,134.415,134.45,134.345,134.345,770500000.0
2009-04-03 11:31:00,134.345,134.36,134.28,134.32,423100000.0
2009-04-03 11:32:00,134.315,134.32,134.26,134.275,555799998.0
2009-04-03 11:33:00,134.275,134.295,134.265,134.275,337600000.0
2009-04-03 11:34:00,134.275,134.31,134.26,134.3,708800000.0
2009-04-03 11:35:00,134.3,134.33,134.285,134.31,524500000.0
2009-04-03 11:36:00,134.31,134.315,134.225,134.24,783200000.0
2009-04-03 11:37:00,134.245,134.26,134.235,134.25,193600000.0
2009-04-03 11:38:00,134.25,134.265,134.225,134.25,603200000.0
2009-04-03 11:39:00,134.25,134.26,134.195,134.26,427000000.0
2009-04-03 11:40:00,134.26,134.28,134.255,134.26,466600001.0
2009-04-03 11:41:00,134.27,134.27,134.22,134.235,320800000.0
2009-04-03 11:42:00,134.25,134.26,134.19,134.21,495400000.0
2009-04-03 11:43:00,134.21,134.24,134.195,134.22,367700000.0
2009-04-03 11:44:00,134.215,134.235,134.2,134.235,366800000.0
2009-04-03 11:45:00,134.235,134.295,134.235,134.295,481200000.0
2009-04-03 11:46:00,134.295,134.32,134.29,134.315,140800000.0
2009-04-03 11:47:00,134.315,134.34,134.215,134.26,423600001.0
2009-04-03 11:48:00,134.26,134.285,134.245,134.265,230200000.0
2009-04-03 11:49:00,134.265,134.3,134.265,134.295,387800000.0
2009-04-03 11:50:00,134.295,134.3,134.24,134.27,219400000.0
2009-04-03 11:51:00,134.27,134.29,134.27,134.28,147800000.0
2009-04-03 11:52:00,134.28,134.295,134.255,134.285,270000000.0
2009-04-03 11:53:00,134.28,134.285,134.25,134.265,228800000.0
2009-04-03 11:54:00,134.26,134.27,134.255,134.265,177600000.0
2009-04-03 11:55:00,134.26,134.265,134.245,134.25,189200000.0
2009-04-03 11:56:00,134.25,134.28,134.23,134.28,312000000.0
2009-04-03 11:57:00,134.285,134.345,134.255,134.325,472200000.0
2009-04-03 11:58:00,134.33,134.33,134.265,134.33,232800000.0
2009-04-03 11:59:00,134.33,134.36,134.315,134.335,486800000.0
2009-04-03 12:00:00,134.335,134.335,134.31,134.31,219200000.0
2009-04-03 12:01:00,134.315,134.32,134.3,134.3,240600000.0
2009-04-03 12:02:00,134.31,134.31,134.3,134.3,165800000.0
2009-04-03 12:03:00,134.3,134.32,134.3,134.31,277400000.0
2009-04-03 12:04:00,134.325,134.34,134.305,134.32,230200000.0
2009-04-03 12:05:00,134.325,134.43,134.325,134.425,292600000.0
2009-04-03 12:06:00,134.425,134.445,134.4,134.415,201000000.0
2009-04-03 12:07:00,134.41,134.41,134.3,134.3,577200000.0
2009-04-03 12:08:00,134.3,134.3,134.205,134.205,266199999.0
2009-04-03 12:09:00,134.205,134.21,134.075,134.085,550800000.0
2009-04-03 12:10:00,134.08,134.095,134.065,134.07,563499996.0
2009-04-03 12:11:00,134.065,134.105,134.06,134.105,507599999.0
2009-04-03 12:12:00,134.105,134.16,134.095,134.095,538599999.0
2009-04-03 12:13:00,134.095,134.11,134.06,134.08,464400000.0
2009-04-03 12:14:00,134.08,134.095,134.03,134.03,511000000.0
2009-04-03 12:15:00,134.045,134.07,134.04,134.05,585000000.0
2009-04-03 12:16:00,134.05,134.06,133.97,133.99,666700001.0
2009-04-03 12:17:00,133.99,134.05,133.99,134.045,396200001.0
2009-04-03 12:18:00,134.05,134.095,134.045,134.075,559000000.0
2009-04-03 12:19:00,134.075,134.08,134.03,134.035,460800000.0
2009-04-03 12:20:00,134.03,134.065,134.03,134.05,237400000.0
2009-04-03 12:21:00,134.05,134.05,133.95,133.955,730999997.0
2009-04-03 12:22:00,133.955,133.97,133.89,133.89,496000000.0
2009-04-03 12:23:00,133.885,133.9,133.8,133.83,776800001.0
2009-04-03 12:24:00,133.825,133.95,133.82,133.93,918999999.0
2009-04-03 12:25:00,133.91,133.99,133.87,133.905,810200001.0
2009-04-03 12:26:00,133.885,133.915,133.835,133.9,763400001.0
2009-04-03 12:27:00,133.9,133.995,133.9,133.99,550299998.0
2009-04-03 12:28:00,133.99,134.025,133.985,134.025,270000000.0
2009-04-03 12:29:00,134.025,134.085,133.995,134.085,726799999.0
2009-04-03 12:30:00,134.085,134.1,134.025,134.1,482399999.0
2009-04-03 12:31:00,134.09,134.135,134.075,134.13,556999997.0
2009-04-03 12:32:00,134.13,134.16,134.11,134.16,575999996.0
2009-04-03 12:33:00,134.16,134.2,134.15,134.15,672400001.0
2009-04-03 12:34:00,134.15,134.185,134.15,134.18,288800000.0
2009-04-03 12:35:00,134.18,134.195,134.18,134.18,301000000.0
2009-04-03 12:36:00,134.18,134.18,134.145,134.15,357199999.0
2009-04-03 12:37:00,134.14,134.16,134.14,134.16,231399999.0
2009-04-03 12:38:00,134.16,134.21,134.14,134.19,460899999.0
2009-04-03 12:39:00,134.19,134.195,134.15,134.185,514800000.0
2009-04-03 12:40:00,134.19,134.2,134.18,134.2,387400000.0
2009-04-03 12:41:00,134.195,134.25,134.19,134.195,610400000.0
2009-04-03 12:42:00,134.195,134.235,134.175,134.21,396899999.0
2009-04-03 12:43:00,134.21,134.255,134.21,134.225,452799998.0
2009-04-03 12:44:00,134.225,134.26,134.125,134.17,641900000.0
2009-04-03 12:45:00,134.17,134.2,134.16,134.18,433799999.0
2009-04-03 12:46:00,134.18,134.2,134.18,134.2,329600000.0
2009-04-03 12:47:00,134.2,134.22,134.135,134.135,318200000.0
2009-04-03 12:48:00,134.135,134.14,134.065,134.07,154600000.0
2009-04-03 12:49:00,134.07,134.135,134.07,134.11,761399999.0
2009-04-03 12:50:00,134.12,134.135,134.115,134.125,133400000.0
2009-04-03 12:51:00,134.125,134.14,134.085,134.135,396700000.0
2009-04-03 12:52:00,134.135,134.165,134.135,134.15,406000000.0
2009-04-03 12:53:00,134.155,134.17,134.14,134.14,380200000.0
2009-04-03 12:54:00,134.14,134.145,134.075,134.085,358600000.0
2009-04-03 12:55:00,134.095,134.115,134.06,134.075,240200000.0
2009-04-03 12:56:00,134.075,134.075,134.015,134.03,197000000.0
2009-04-03 12:57:00,134.035,134.05,134.015,134.02,200200000.0
2009-04-03 12:58:00,134.005,134.05,134.0,134.04,256000001.0
2009-04-03 12:59:00,134.04,134.115,134.04,134.09,577200000.0
2009-04-03 13:00:00,134.09,134.095,134.055,134.085,313800000.0
2009-04-03 13:01:00,134.09,134.09,134.02,134.02,579900001.0
2009-04-03 13:02:00,134.015,134.03,133.94,133.945,460599999.0
2009-04-03 13:03:00,133.94,133.94,133.87,133.88,307000000.0
2009-04-03 13:04:00,133.88,133.935,133.865,133.91,526400000.0
2009-04-03 13:05:00,133.91,133.93,133.86,133.92,443800000.0
2009-04-03 13:06:00,133.92,133.92,133.895,133.915,328799994.0
2009-04-03 13:07:00,133.92,133.96,133.91,133.96,301000000.0
2009-04-03 13:08:00,133.96,134.055,133.96,134.02,770999990.0
2009-04-03 13:09:00,134.02,134.035,134.005,134.01,508999997.0
2009-04-03 13:10:00,134.01,134.01,133.965,133.99,306399999.0
2009-04-03 13:11:00,133.99,134.015,133.88,133.885,581600001.0
2009-04-03 13:12:00,133.885,133.945,133.885,133.945,301000000.0
2009-04-03 13:13:00,133.945,133.965,133.845,133.895,436199998.0
2009-04-03 13:14:00,133.89,133.92,133.84,133.92,347000001.0
2009-04-03 13:15:00,133.92,133.94,133.89,133.91,290399999.0
2009-04-03 13:16:00,133.93,133.94,133.895,133.925,405199998.0
2009-04-03 13:17:00,133.93,133.935,133.815,133.85,563600000.0
2009-04-03 13:18:00,133.85,133.895,133.85,133.89,637999995.0
2009-04-03 13:19:00,133.895,133.915,133.89,133.905,345599998.0
2009-04-03 13:20:00,133.905,133.955,133.905,133.955,298200000.0
2009-04-03 13:21:00,133.955,133.995,133.93,133.995,341999996.0
2009-04-03 13:22:00,134.0,134.01,133.965,133.98,360799999.0
2009-04-03 13:23:00,133.985,133.99,133.945,133.945,519000000.0
2009-04-03 13:24:00,133.945,133.98,133.945,133.98,266600000.0
2009-04-03 13:25:00,133.98,134.005,133.98,133.985,464200000.0
2009-04-03 13:26:00,133.985,133.985,133.915,133.93,489799999.0
2009-04-03 13:27:00,133.93,134.03,133.93,134.03,562200001.0
2009-04-03 13:28:00,134.03,134.06,134.01,134.01,622199998.0
2009-04-03 13:29:00,134.01,134.01,133.955,133.995,462100001.0
2009-04-03 13:30:00,133.995,134.01,133.965,133.98,765399998.0
2009-04-03 13:31:00,133.975,134.0,133.95,133.97,597099999.0
2009-04-03 13:32:00,133.97,134.01,133.96,133.98,549399999.0
2009-04-03 13:33:00,133.975,133.98,133.965,133.97,333000000.0
2009-04-03 13:34:00,133.97,133.985,133.965,133.97,285800000.0
2009-04-03 13:35:00,133.97,133.985,133.965,133.975,268400000.0
2009-04-03 13:36:00,133.975,133.975,133.955,133.96,280400000.0
2009-04-03 13:37:00,133.96,133.995,133.96,133.995,161799999.0
2009-04-03 13:38:00,134.005,134.02,133.965,134.02,407600000.0
2009-04-03 13:39:00,134.015,134.025,134.0,134.015,431200000.0
2009-04-03 13:40:00,134.01,134.01,133.98,133.995,348600000.0
2009-04-03 13:41:00,133.995,134.01,133.99,134.0,142800000.0
2009-04-03 13:42:00,134.005,134.03,134.0,134.01,256800000.0
2009-04-03 13:43:00,134.005,134.02,133.99,134.01,365200000.0
2009-04-03 13:44:00,134.01,134.055,134.01,134.05,356200001.0
2009-04-03 13:45:00,134.05,134.085,134.045,134.085,514000002.0
2009-04-03 13:46:00,134.085,134.13,134.06,134.12,686000000.0
2009-04-03 13:47:00,134.12,134.145,134.09,134.11,514199996.0
2009-04-03 13:48:00,134.12,134.18,134.115,134.16,498800001.0
2009-04-03 13:49:00,134.155,134.175,134.13,134.16,421799999.0
2009-04-03 13:50:00,134.155,134.155,134.13,134.13,178999999.0
2009-04-03 13:51:00,134.13,134.13,134.05,134.05,275400000.0
2009-04-03 13:52:00,134.05,134.065,134.05,134.06,269799997.0
2009-04-03 13:53:00,134.05,134.07,134.05,134.07,248600000.0
2009-04-03 13:54:00,134.07,134.07,134.03,134.035,248400000.0
2009-04-03 13:55:00,134.035,134.055,134.03,134.05,149800000.0
2009-04-03 13:56:00,134.05,134.075,134.05,134.075,313600000.0
2009-04-03 13:57:00,134.075,134.155,134.075,134.13,348600000.0
2009-04-03 13:58:00,134.13,134.165,134.125,134.165,69200000.0
2009-04-03 13:59:00,134.165,134.175,134.14,134.14,199300000.0
2009-04-03 14:00:00,134.14,134.165,134.135,134.135,250400000.0
2009-04-03 14:01:00,134.14,134.14,134.09,134.09,265000000.0
2009-04-03 14:02:00,134.09,134.09,134.025,134.08,418300000.0
2009-04-03 14:03:00,134.08,134.13,134.065,134.13,259200000.0
2009-04-03 14:04:00,134.125,134.175,134.1,134.115,503800000.0
2009-04-03 14:05:00,134.12,134.18,134.095,134.18,508000000.0
2009-04-03 14:06:00,134.17,134.185,134.115,134.14,272000000.0
2009-04-03 14:07:00,134.14,134.165,134.08,134.15,206400000.0
2009-04-03 14:08:00,134.14,134.17,134.12,134.155,498800000.0
2009-04-03 14:09:00,134.17,134.175,134.125,134.125,224800000.0
2009-04-03 14:10:00,134.13,134.145,133.99,134.025,342100000.0
2009-04-03 14:11:00,134.035,134.11,134.035,134.085,481200000.0
2009-04-03 14:12:00,134.085,134.095,134.05,134.065,187800000.0
2009-04-03 14:13:00,134.065,134.065,133.985,134.005,528599999.0
2009-04-03 14:14:00,133.985,134.085,133.98,134.07,513800000.0
2009-04-03 14:15:00,134.075,134.1,134.035,134.05,567200000.0
2009-04-03 14:16:00,134.045,134.115,134.045,134.085,562600001.0
2009-04-03 14:17:00,134.075,134.11,134.04,134.05,679700000.0
2009-04-03 14:18:00,134.05,134.05,133.98,133.985,408400000.0
2009-04-03 14:19:00,133.985,134.065,133.975,134.055,519600000.0
2009-04-03 14:20:00,134.06,134.08,134.04,134.08,460200000.0
2009-04-03 14:21:00,134.09,134.17,134.09,134.16,400600000.0
2009-04-03 14:22:00,134.16,134.215,134.16,134.2,762200000.0
2009-04-03 14:23:00,134.2,134.34,134.2,134.34,760999999.0
2009-04-03 14:24:00,134.335,134.42,134.22,134.25,570000000.0
2009-04-03 14:25:00,134.25,134.25,134.205,134.23,295600000.0
2009-04-03 14:26:00,134.23,134.29,134.155,134.225,466600000.0
2009-04-03 14:27:00,134.23,134.23,134.19,134.2,228200000.0
2009-04-03 14:28:00,134.2,134.25,134.19,134.21,409600000.0
2009-04-03 14:29:00,134.21,134.345,134.18,134.315,317200000.0
2009-04-03 14:30:00,134.315,134.865,134.28,134.685,518600000.0
2009-04-03 14:31:00,134.7,134.7,134.43,134.595,302800000.0
2009-04-03 14:32:00,134.61,134.895,134.61,134.89,1067000009.0
2009-04-03 14:33:00,134.885,134.93,134.77,134.8,1559700004.0
2009-04-03 14:34:00,134.81,134.955,134.74,134.925,1222499996.0
2009-04-03 14:35:00,134.93,134.965,134.845,134.85,350099999.0
2009-04-03 14:36:00,134.85,134.865,134.525,134.595,428100000.0
2009-04-03 14:37:00,134.61,134.7,134.59,134.68,825899997.0
2009-04-03 14:38:00,134.675,134.715,134.495,134.55,431300000.0
2009-04-03 14:39:00,134.555,134.575,134.485,134.53,437400000.0
2009-04-03 14:40:00,134.53,134.535,134.445,134.445,431600000.0
2009-04-03 14:41:00,134.44,134.48,134.365,134.455,546800000.0
2009-04-03 14:42:00,134.455,134.52,134.265,134.265,507200000.0
2009-04-03 14:43:00,134.265,134.265,133.96,133.99,413560000.0
2009-04-03 14:44:00,134.005,134.065,133.905,133.915,554900000.0
2009-04-03 14:45:00,133.915,134.0,133.855,133.99,541700001.0
2009-04-03 14:46:00,133.995,134.06,133.965,134.055,387000000.0
2009-04-03 14:47:00,134.06,134.12,134.04,134.09,441000000.0
2009-04-03 14:48:00,134.095,134.095,133.75,133.765,486500000.0
2009-04-03 14:49:00,133.755,133.77,133.44,133.44,453900000.0
2009-04-03 14:50:00,133.44,133.6,133.42,133.58,825799998.0
2009-04-03 14:51:00,133.575,133.59,133.465,133.53,597900002.0
2009-04-03 14:52:00,133.535,133.645,133.53,133.63,1448699987.0
2009-04-03 14:53:00,133.62,133.695,133.595,133.595,530900000.0
2009-04-03 14:54:00,133.605,133.73,133.6,133.675,388600000.0
2009-04-03 14:55:00,133.68,133.79,133.675,133.79,384400000.0
2009-04-03 14:56:00,133.815,133.825,133.76,133.825,450800000.0
2009-04-03 14:57:00,133.82,133.885,133.815,133.87,376600000.0
2009-04-03 14:58:00,133.875,133.93,133.85,133.93,472600000.0
2009-04-03 14:59:00,133.93,133.935,133.77,133.84,524500001.0
2009-04-03 15:00:00,133.845,133.865,133.73,133.745,447200000.0
2009-04-03 15:01:00,133.745,133.775,133.725,133.77,526000000.0
2009-04-03 15:02:00,133.77,133.785,133.66,133.7,658000002.0
2009-04-03 15:03:00,133.7,133.73,133.605,133.645,745300000.0
2009-04-03 15:04:00,133.66,133.705,133.64,133.665,770600000.0
2009-04-03 15:05:00,133.66,133.725,133.65,133.72,684200000.0
2009-04-03 15:06:00,133.715,133.795,133.675,133.69,398100000.0
2009-04-03 15:07:00,133.69,133.73,133.615,133.62,521600000.0
2009-04-03 15:08:00,133.615,133.645,133.54,133.605,499800000.0
2009-04-03 15:09:00,133.605,133.655,133.565,133.645,495700000.0
2009-04-03 15:10:00,133.65,133.75,133.64,133.66,461000000.0
2009-04-03 15:11:00,133.655,133.78,133.655,133.775,476800000.0
2009-04-03 15:12:00,133.775,133.795,133.715,133.725,294000000.0
2009-04-03 15:13:00,133.725,133.785,133.715,133.74,511200000.0
2009-04-03 15:14:00,133.74,133.755,133.7,133.725,378000000.0
2009-04-03 15:15:00,133.725,133.775,133.715,133.745,303200000.0
2009-04-03 15:16:00,133.745,133.76,133.625,133.64,441200000.0
2009-04-03 15:17:00,133.6,133.645,133.56,133.645,812999999.0
2009-04-03 15:18:00,133.64,133.71,133.625,133.69,738800001.0
2009-04-03 15:19:00,133.685,133.775,133.685,133.755,756600000.0
2009-04-03 15:20:00,133.755,133.775,133.75,133.765,418800000.0
2009-04-03 15:21:00,133.765,133.765,133.605,133.62,418199998.0
2009-04-03 15:22:00,133.625,133.73,133.625,133.705,385000000.0
2009-04-03 15:23:00,133.715,133.755,133.705,133.74,241200000.0
2009-04-03 15:24:00,133.74,133.785,133.735,133.76,555599999.0
2009-04-03 15:25:00,133.765,133.865,133.73,133.86,770600000.0
2009-04-03 15:26:00,133.865,133.915,133.855,133.9,719099999.0
2009-04-03 15:27:00,133.9,133.925,133.8,133.84,762299998.0
2009-04-03 15:28:00,133.83,133.86,133.785,133.81,547000000.0
2009-04-03 15:29:00,133.89,133.965,133.855,133.925,616999997.0
2009-04-03 15:30:00,133.935,133.99,133.89,133.945,663100000.0
2009-04-03 15:31:00,133.94,133.975,133.905,133.95,603999998.0
2009-04-03 15:32:00,133.94,133.98,133.885,133.885,614300002.0
2009-04-03 15:33:00,133.89,133.92,133.865,133.92,412900000.0
2009-04-03 15:34:00,133.925,133.98,133.865,133.965,565800000.0
2009-04-03 15:35:00,133.965,134.09,133.965,134.09,521200000.0
2009-04-03 15:36:00,134.09,134.105,134.005,134.04,547800002.0
2009-04-03 15:37:00,134.035,134.035,134.0,134.02,486799999.0
2009-04-03 15:38:00,134.025,134.07,134.01,134.02,622800002.0
2009-04-03 15:39:00,134.02,134.03,133.915,133.985,547000000.0
2009-04-03 15:40:00,133.98,134.04,133.935,134.005,599599999.0
2009-04-03 15:41:00,134.005,134.12,133.98,134.04,609800000.0
2009-04-03 15:42:00,134.045,134.155,134.045,134.12,462600000.0
2009-04-03 15:43:00,134.125,134.175,134.11,134.16,511400000.0
2009-04-03 15:44:00,134.165,134.22,134.16,134.185,582799998.0
2009-04-03 15:45:00,134.185,134.24,134.175,134.24,509800000.0
2009-04-03 15:46:00,134.25,134.26,134.11,134.125,798600001.0
2009-04-03 15:47:00,134.125,134.13,133.845,133.855,857599999.0
2009-04-03 15:48:00,133.85,133.855,133.775,133.83,635400000.0
2009-04-03 15:49:00,133.84,133.865,133.775,133.845,491500000.0
2009-04-03 15:50:00,133.85,133.85,133.775,133.82,343000000.0
2009-04-03 15:51:00,133.82,133.84,133.645,133.67,674900001.0
2009-04-03 15:52:00,133.67,133.785,133.67,133.78,382900000.0
2009-04-03 15:53:00,133.785,133.835,133.745,133.835,460800000.0
2009-04-03 15:54:00,133.825,133.88,133.825,133.84,484600000.0
2009-04-03 15:55:00,133.84,133.88,133.805,133.825,604600000.0
2009-04-03 15:56:00,133.81,133.815,133.78,133.78,697200002.0
2009-04-03 15:57:00,133.785,133.91,133.78,133.905,425200001.0
2009-04-03 15:58:00,133.905,133.97,133.905,133.96,299200000.0
2009-04-03 15:59:00,133.96,133.98,133.94,133.965,282600000.0
2009-04-03 16:00:00,133.93,133.965,133.73,133.73,503200000.0
2009-04-03 16:01:00,133.73,133.74,133.635,133.7,824399998.0
2009-04-03 16:02:00,133.7,133.89,133.7,133.79,604000000.0
2009-04-03 16:03:00,133.79,133.825,133.735,133.745,596600000.0
2009-04-03 16:04:00,133.745,133.765,133.73,133.765,359200001.0
2009-04-03 16:05:00,133.765,133.79,133.71,133.71,576800000.0
2009-04-03 16:06:00,133.71,133.835,133.71,133.81,556800000.0
2009-04-03 16:07:00,133.81,133.855,133.775,133.845,574999999.0
2009-04-03 16:08:00,133.845,133.89,133.82,133.885,404000000.0
2009-04-03 16:09:00,133.885,133.895,133.815,133.88,435800000.0
2009-04-03 16:10:00,133.88,133.9,133.85,133.88,452199998.0
2009-04-03 16:11:00,133.88,133.955,133.875,133.95,552199998.0
2009-04-03 16:12:00,133.95,133.985,133.89,133.89,479699999.0
2009-04-03 16:13:00,133.89,133.93,133.89,133.915,347600000.0
2009-04-03 16:14:00,133.91,133.915,133.87,133.885,274800000.0
2009-04-03 16:15:00,133.88,133.915,133.87,133.91,352200000.0
2009-04-03 16:16:00,133.91,134.085,133.91,134.07,581600000.0
2009-04-03 16:17:00,134.08,134.085,133.955,134.01,618600000.0
2009-04-03 16:18:00,134.01,134.03,133.99,134.005,592399999.0
2009-04-03 16:19:00,133.995,134.02,133.96,133.96,418400000.0
2009-04-03 16:20:00,133.96,133.97,133.91,133.94,585800000.0
2009-04-03 16:21:00,133.96,133.96,133.9,133.935,440000000.0
2009-04-03 16:22:00,133.94,134.005,133.94,134.0,576600000.0
2009-04-03 16:23:00,134.0,134.02,133.96,133.98,676199998.0
2009-04-03 16:24:00,133.98,134.035,133.96,133.985,650300000.0
2009-04-03 16:25:00,133.985,134.03,133.97,133.97,352100000.0
2009-04-03 16:26:00,133.965,134.065,133.965,134.035,432000000.0
2009-04-03 16:27:00,134.035,134.125,134.035,134.115,578600000.0
2009-04-03 16:28:00,134.115,134.115,134.005,134.05,575400000.0
2009-04-03 16:29:00,134.05,134.13,134.05,134.095,393399999.0
2009-04-03 16:30:00,134.095,134.12,134.08,134.085,283900001.0
2009-04-03 16:31:00,134.08,134.08,133.97,133.98,255800000.0
2009-04-03 16:32:00,133.98,134.035,133.98,134.01,655000002.0
2009-04-03 16:33:00,134.005,134.015,133.965,133.975,586200000.0
2009-04-03 16:34:00,133.97,133.985,133.93,133.975,627400002.0
2009-04-03 16:35:00,133.97,133.98,133.925,133.94,616400000.0
2009-04-03 16:36:00,133.94,133.95,133.9,133.93,749800000.0
2009-04-03 16:37:00,133.93,133.95,133.88,133.885,628000000.0
2009-04-03 16:38:00,133.885,133.935,133.885,133.91,578199998.0
2009-04-03 16:39:00,133.89,133.92,133.885,133.905,550000000.0
2009-04-03 16:40:00,133.905,133.98,133.905,133.975,767200002.0
2009-04-03 16:41:00,133.985,134.015,133.97,133.97,656199998.0
2009-04-03 16:42:00,133.97,134.045,133.97,134.02,279400000.0
2009-04-03 16:43:00,134.015,134.025,133.93,133.955,417200000.0
2009-04-03 16:44:00,133.955,133.965,133.83,133.83,501000000.0
2009-04-03 16:45:00,133.83,133.84,133.78,133.815,894899999.0
2009-04-03 16:46:00,133.81,133.84,133.765,133.765,1001400001.0
2009-04-03 16:47:00,133.765,133.765,133.56,133.61,828699999.0
2009-04-03 16:48:00,133.61,133.66,133.515,133.565,364700000.0
2009-04-03 16:49:00,133.575,133.705,133.555,133.705,443100000.0
2009-04-03 16:50:00,133.71,133.77,133.66,133.755,499200000.0
2009-04-03 16:51:00,133.755,133.81,133.745,133.785,537200000.0
2009-04-03 16:52:00,133.785,133.8,133.755,133.775,485200000.0
2009-04-03 16:53:00,133.77,133.79,133.75,133.78,387399999.0
2009-04-03 16:54:00,133.79,133.885,133.79,133.875,915799998.0
2009-04-03 16:55:00,133.87,133.875,133.845,133.85,170000000.0
2009-04-03 16:56:00,133.845,133.89,133.845,133.87,217200000.0
2009-04-03 16:57:00,133.87,133.87,133.725,133.76,373100000.0
2009-04-03 16:58:00,133.76,133.86,133.755,133.86,679200000.0
2009-04-03 16:59:00,133.86,133.875,133.795,133.82,456800000.0
2009-04-03 17:00:00,133.82,133.865,133.82,133.85,457600000.0
2009-04-03 17:01:00,133.855,133.94,133.855,133.94,308200000.0
2009-04-03 17:02:00,133.96,134.0,133.95,133.995,334800000.0
2009-04-03 17:03:00,133.995,134.015,133.97,134.005,412400000.0
2009-04-03 17:04:00,134.0,134.025,133.985,133.995,472400000.0
2009-04-03 17:05:00,134.0,134.0,133.95,133.995,285500000.0
2009-04-03 17:06:00,133.995,134.02,133.99,133.99,193400000.0
2009-04-03 17:07:00,133.99,134.01,133.98,133.985,200400000.0
2009-04-03 17:08:00,133.985,134.0,133.925,133.925,160800000.0
2009-04-03 17:09:00,133.93,133.94,133.88,133.905,381200000.0
2009-04-03 17:10:00,133.905,133.955,133.9,133.955,335200000.0
2009-04-03 17:11:00,133.95,133.96,133.915,133.925,131200000.0
2009-04-03 17:12:00,133.915,133.925,133.9,133.9,203400000.0
2009-04-03 17:13:00,133.9,133.955,133.895,133.95,406600000.0
2009-04-03 17:14:00,133.95,133.97,133.95,133.96,416600000.0
2009-04-03 17:15:00,133.96,133.97,133.93,133.97,243200000.0
2009-04-03 17:16:00,133.975,134.015,133.97,133.995,294400000.0
2009-04-03 17:17:00,133.995,134.015,133.965,134.015,371600000.0
2009-04-03 17:18:00,134.015,134.04,133.985,134.0,288200000.0
2009-04-03 17:19:00,133.995,134.07,133.98,134.045,308400000.0
2009-04-03 17:20:00,134.03,134.105,134.03,134.105,303800000.0
2009-04-03 17:21:00,134.115,134.125,134.075,134.08,314800000.0
2009-04-03 17:22:00,134.085,134.1,134.035,134.1,354200000.0
2009-04-03 17:23:00,134.105,134.11,134.045,134.05,251600000.0
2009-04-03 17:24:00,134.045,134.045,133.95,133.97,512600000.0
2009-04-03 17:25:00,133.97,133.98,133.925,133.955,453200000.0
2009-04-03 17:26:00,133.95,133.97,133.94,133.96,249000000.0
2009-04-03 17:27:00,133.96,134.025,133.955,134.025,306200000.0
2009-04-03 17:28:00,134.03,134.12,134.025,134.09,352400000.0
2009-04-03 17:29:00,134.085,134.13,134.055,134.09,338400000.0
2009-04-03 17:30:00,134.08,134.125,134.065,134.115,284600000.0
2009-04-03 17:31:00,134.105,134.125,134.085,134.085,305800000.0
2009-04-03 17:32:00,134.09,134.1,134.055,134.075,260500000.0
2009-04-03 17:33:00,134.08,134.09,134.045,134.07,228200000.0
2009-04-03 17:34:00,134.07,134.12,134.065,134.085,278800000.0
2009-04-03 17:35:00,134.085,134.135,134.085,134.135,251600000.0
2009-04-03 17:36:00,134.135,134.16,134.11,134.135,248400000.0
2009-04-03 17:37:00,134.135,134.185,134.135,134.175,165400000.0
2009-04-03 17:38:00,134.165,134.185,134.09,134.17,394600000.0
2009-04-03 17:39:00,134.17,134.285,134.15,134.26,563300000.0
2009-04-03 17:40:00,134.25,134.26,134.22,134.235,543600001.0
2009-04-03 17:41:00,134.23,134.26,134.22,134.25,468200000.0
2009-04-03 17:42:00,134.25,134.265,134.175,134.175,373600000.0
2009-04-03 17:43:00,134.175,134.23,134.175,134.22,218200000.0
2009-04-03 17:44:00,134.235,134.26,134.195,134.25,399800000.0
2009-04-03 17:45:00,134.25,134.26,134.19,134.24,429200000.0
2009-04-03 17:46:00,134.24,134.24,134.17,134.22,248600000.0
2009-04-03 17:47:00,134.235,134.24,134.185,134.23,362800000.0
2009-04-03 17:48:00,134.225,134.255,134.22,134.255,279500001.0
2009-04-03 17:49:00,134.255,134.305,134.25,134.285,386600000.0
2009-04-03 17:50:00,134.285,134.345,134.275,134.32,377400000.0
2009-04-03 17:51:00,134.335,134.34,134.245,134.25,232000000.0
2009-04-03 17:52:00,134.25,134.265,134.215,134.215,489200001.0
2009-04-03 17:53:00,134.2,134.315,134.2,134.29,448200000.0
2009-04-03 17:54:00,134.29,134.29,134.255,134.275,364800000.0
2009-04-03 17:55:00,134.275,134.365,134.275,134.325,428900000.0
2009-04-03 17:56:00,134.32,134.35,134.3,134.35,293800000.0
2009-04-03 17:57:00,134.35,134.39,134.28,134.34,370600000.0
2009-04-03 17:58:00,134.345,134.365,134.315,134.35,261200000.0
2009-04-03 17:59:00,134.35,134.375,134.325,134.375,148400000.0
2009-04-03 18:00:00,134.375,134.415,134.34,134.415,210200000.0
2009-04-03 18:01:00,134.41,134.425,134.365,134.37,158000000.0
2009-04-03 18:02:00,134.37,134.385,134.33,134.345,111000000.0
2009-04-03 18:03:00,134.35,134.385,134.335,134.375,173100000.0
2009-04-03 18:04:00,134.375,134.4,134.37,134.39,211200000.0
2009-04-03 18:05:00,134.375,134.395,134.34,134.39,265000000.0
2009-04-03 18:06:00,134.385,134.41,134.365,134.38,179200000.0
2009-04-03 18:07:00,134.365,134.375,134.32,134.365,373300002.0
2009-04-03 18:08:00,134.37,134.37,134.305,134.32,195400000.0
2009-04-03 18:09:00,134.32,134.36,134.305,134.36,162000000.0
2009-04-03 18:10:00,134.36,134.365,134.295,134.355,238900000.0
2009-04-03 18:11:00,134.355,134.425,134.35,134.39,271800000.0
2009-04-03 18:12:00,134.39,134.425,134.335,134.425,202700000.0
2009-04-03 18:13:00,134.425,134.425,134.315,134.375,248800000.0
2009-04-03 18:14:00,134.375,134.43,134.375,134.425,245400000.0
2009-04-03 18:15:00,134.43,134.485,134.43,134.475,347600000.0
2009-04-03 18:16:00,134.475,134.49,134.435,134.46,306600000.0
2009-04-03 18:17:00,134.445,134.45,134.38,134.4,448000000.0
2009-04-03 18:18:00,134.4,134.4,134.355,134.37,251800000.0
2009-04-03 18:19:00,134.37,134.38,134.355,134.355,202800000.0
2009-04-03 18:20:00,134.36,134.435,134.36,134.435,218600000.0
2009-04-03 18:21:00,134.43,134.445,134.41,134.425,108400000.0
2009-04-03 18:22:00,134.425,134.435,134.385,134.4,152200000.0
2009-04-03 18:23:00,134.4,134.42,134.395,134.41,96400000.0
2009-04-03 18:24:00,134.405,134.41,134.385,134.41,110800000.0
2009-04-03 18:25:00,134.41,134.44,134.4,134.435,170200000.0
2009-04-03 18:26:00,134.435,134.48,134.42,134.48,198000000.0
2009-04-03 18:27:00,134.48,134.515,134.475,134.485,310400000.0
2009-04-03 18:28:00,134.485,134.485,134.445,134.455,191500000.0
2009-04-03 18:29:00,134.455,134.475,134.445,134.475,162000000.0
2009-04-03 18:30:00,134.465,134.465,134.39,134.44,195800000.0
2009-04-03 18:31:00,134.44,134.45,134.39,134.395,276800000.0
2009-04-03 18:32:00,134.39,134.41,134.38,134.4,121400000.0
2009-04-03 18:33:00,134.415,134.415,134.385,134.385,144000000.0
2009-04-03 18:34:00,134.395,134.485,134.39,134.475,328600000.0
2009-04-03 18:35:00,134.475,134.51,134.46,134.465,186600000.0
2009-04-03 18:36:00,134.47,134.615,134.465,134.615,355600000.0
2009-04-03 18:37:00,134.615,134.625,134.54,134.545,281300000.0
2009-04-03 18:38:00,134.54,134.55,134.52,134.52,157000000.0
2009-04-03 18:39:00,134.52,134.52,134.455,134.47,335700000.0
2009-04-03 18:40:00,134.47,134.47,134.37,134.385,367400000.0
2009-04-03 18:41:00,134.385,134.435,134.37,134.41,281640000.0
2009-04-03 18:42:00,134.41,134.41,134.39,134.39,49200000.0
2009-04-03 18:43:00,134.38,134.38,134.355,134.37,172600000.0
2009-04-03 18:44:00,134.365,134.41,134.365,134.41,175800000.0
2009-04-03 18:45:00,134.41,134.435,134.385,134.405,239000000.0
2009-04-03 18:46:00,134.405,134.415,134.325,134.325,339500000.0
2009-04-03 18:47:00,134.325,134.37,134.29,134.32,434200000.0
2009-04-03 18:48:00,134.32,134.34,134.3,134.33,395400000.0
2009-04-03 18:49:00,134.325,134.355,134.32,134.35,258000000.0
2009-04-03 18:50:00,134.35,134.385,134.35,134.36,205200000.0
2009-04-03 18:51:00,134.355,134.38,134.31,134.315,355000000.0
2009-04-03 18:52:00,134.32,134.33,134.32,134.33,136800000.0
2009-04-03 18:53:00,134.33,134.33,134.265,134.325,286200000.0
2009-04-03 18:54:00,134.32,134.325,134.31,134.325,141200000.0
2009-04-03 18:55:00,134.325,134.325,134.255,134.265,235400000.0
2009-04-03 18:56:00,134.265,134.285,134.26,134.265,187400000.0
2009-04-03 18:57:00,134.265,134.3,134.225,134.27,201400000.0
2009-04-03 18:58:00,134.27,134.275,134.25,134.26,87200000.0
2009-04-03 18:59:00,134.26,134.325,134.255,134.31,162800000.0
2009-04-03 19:00:00,134.305,134.355,134.295,134.345,213600000.0
2009-04-03 19:01:00,134.345,134.365,134.345,134.355,120600000.0
2009-04-03 19:02:00,134.36,134.385,134.355,134.385,94400000.0
2009-04-03 19:03:00,134.38,134.38,134.33,134.345,98400000.0
2009-04-03 19:04:00,134.345,134.35,134.315,134.35,153000000.0
2009-04-03 19:05:00,134.35,134.375,134.335,134.335,185600000.0
2009-04-03 19:06:00,134.325,134.39,134.325,134.39,159000000.0
2009-04-03 19:07:00,134.385,134.4,134.375,134.38,143400000.0
2009-04-03 19:08:00,134.38,134.385,134.315,134.32,200200000.0
2009-04-03 19:09:00,134.31,134.31,134.26,134.295,194800000.0
2009-04-03 19:10:00,134.295,134.305,134.29,134.3,223400000.0
2009-04-03 19:11:00,134.3,134.325,134.29,134.325,72800000.0
2009-04-03 19:12:00,134.325,134.335,134.305,134.305,165600000.0
2009-04-03 19:13:00,134.305,134.315,134.3,134.305,72800000.0
2009-04-03 19:14:00,134.305,134.325,134.295,134.305,80200000.0
2009-04-03 19:15:00,134.31,134.335,134.305,134.325,127600000.0
2009-04-03 19:16:00,134.325,134.355,134.315,134.335,163600000.0
2009-04-03 19:17:00,134.335,134.385,134.33,134.38,156400000.0
2009-04-03 19:18:00,134.375,134.385,134.365,134.385,58400000.0
2009-04-03 19:19:00,134.385,134.385,134.375,134.375,44600000.0
2009-04-03 19:20:00,134.375,134.375,134.345,134.345,50400000.0
2009-04-03 19:21:00,134.355,134.36,134.315,134.32,25600000.0
2009-04-03 19:22:00,134.32,134.35,134.31,134.345,194600000.0
2009-04-03 19:23:00,134.345,134.375,134.345,134.36,93800000.0
2009-04-03 19:24:00,134.36,134.365,134.28,134.3,197400000.0
2009-04-03 19:25:00,134.295,134.315,134.22,134.25,279300000.0
2009-04-03 19:26:00,134.245,134.26,134.22,134.22,173800000.0
2009-04-03 19:27:00,134.22,134.235,134.215,134.23,121400000.0
2009-04-03 19:28:00,134.23,134.265,134.21,134.265,217400000.0
2009-04-03 19:29:00,134.265,134.305,134.255,134.275,200000000.0
2009-04-03 19:30:00,134.28,134.32,134.28,134.315,298600000.0
2009-04-03 19:31:00,134.315,134.33,134.31,134.315,143400000.0
2009-04-03 19:32:00,134.315,134.32,134.31,134.315,169200000.0
2009-04-03 19:33:00,134.315,134.315,134.29,134.3,120800000.0
2009-04-03 19:34:00,134.3,134.31,134.255,134.295,165600000.0
2009-04-03 19:35:00,134.3,134.33,134.25,134.33,296600000.0
2009-04-03 19:36:00,134.33,134.335,134.275,134.335,182000000.0
2009-04-03 19:37:00,134.335,134.355,134.305,134.33,190400000.0
2009-04-03 19:38:00,134.33,134.35,134.33,134.33,69000000.0
2009-04-03 19:39:00,134.33,134.335,134.305,134.315,153200000.0
2009-04-03 19:40:00,134.325,134.325,134.265,134.285,174400000.0
2009-04-03 19:41:00,134.285,134.32,134.285,134.32,89600000.0
2009-04-03 19:42:00,134.315,134.325,134.26,134.305,206600000.0
2009-04-03 19:43:00,134.305,134.33,134.275,134.325,226500000.0
2009-04-03 19:44:00,134.325,134.335,134.305,134.305,83600000.0
2009-04-03 19:45:00,134.305,134.41,134.305,134.375,192600000.0
2009-04-03 19:46:00,134.38,134.38,134.35,134.38,140600000.0
2009-04-03 19:47:00,134.375,134.39,134.365,134.39,85800000.0
2009-04-03 19:48:00,134.385,134.385,134.37,134.37,139600000.0
2009-04-03 19:49:00,134.38,134.395,134.37,134.395,143200000.0
2009-04-03 19:50:00,134.39,134.43,134.385,134.43,58800000.0
2009-04-03 19:51:00,134.42,134.44,134.42,134.43,71800000.0
2009-04-03 19:52:00,134.43,134.445,134.43,134.445,110200000.0
2009-04-03 19:53:00,134.45,134.46,134.44,134.455,178800000.0
2009-04-03 19:54:00,134.455,134.525,134.455,134.525,294800000.0
2009-04-03 19:55:00,134.515,134.525,134.495,134.495,371800000.0
2009-04-03 19:56:00,134.495,134.495,134.435,134.47,197800000.0
2009-04-03 19:57:00,134.485,134.605,134.485,134.605,451700000.0
2009-04-03 19:58:00,134.61,134.615,134.6,134.605,308600000.0
2009-04-03 19:59:00,134.6,134.68,134.6,134.65,408000000.0
2009-04-03 20:00:00,134.645,134.765,134.645,134.72,609400000.0
2009-04-03 20:01:00,134.73,134.73,134.69,134.72,298000000.0
2009-04-03 20:02:00,134.725,134.73,134.695,134.7,531400000.0
2009-04-03 20:03:00,134.705,134.77,134.67,134.755,715400001.0
2009-04-03 20:04:00,134.745,134.79,134.725,134.75,438400000.0
2009-04-03 20:05:00,134.75,134.75,134.695,134.715,544200000.0
2009-04-03 20:06:00,134.715,134.76,134.71,134.745,437600000.0
2009-04-03 20:07:00,134.75,134.78,134.735,134.77,380600000.0
2009-04-03 20:08:00,134.765,134.78,134.735,134.735,504600000.0
2009-04-03 20:09:00,134.74,134.75,134.73,134.75,303600000.0
2009-04-03 20:10:00,134.745,134.745,134.685,134.73,477300000.0
2009-04-03 20:11:00,134.735,134.735,134.69,134.71,361000000.0
2009-04-03 20:12:00,134.725,134.755,134.725,134.755,307600000.0
2009-04-03 20:13:00,134.755,134.76,134.73,134.73,221400000.0
2009-04-03 20:14:00,134.745,134.81,134.74,134.805,356000000.0
2009-04-03 20:15:00,134.8,134.815,134.78,134.78,376400000.0
2009-04-03 20:16:00,134.78,134.86,134.78,134.86,607600000.0
2009-04-03 20:17:00,134.875,134.915,134.87,134.895,667800002.0
2009-04-03 20:18:00,134.89,134.95,134.89,134.93,159200000.0
2009-04-03 20:19:00,134.945,134.955,134.89,134.93,658800000.0
2009-04-03 20:20:00,134.93,134.975,134.93,134.94,808600000.0
2009-04-03 20:21:00,134.94,134.96,134.925,134.955,581800000.0
2009-04-03 20:22:00,134.965,134.975,134.95,134.955,487999999.0
2009-04-03 20:23:00,134.96,134.965,134.95,134.96,272399999.0
2009-04-03 20:24:00,134.96,134.975,134.95,134.95,366600000.0
2009-04-03 20:25:00,134.95,134.98,134.95,134.96,235800000.0
2009-04-03 20:26:00,134.96,134.975,134.95,134.96,183400000.0
2009-04-03 20:27:00,134.96,135.015,134.96,135.0,625599999.0
2009-04-03 20:28:00,135.0,135.145,134.985,135.135,829599999.0
2009-04-03 20:29:00,135.14,135.15,135.055,135.07,745200000.0
2009-04-03 20:30:00,135.07,135.12,135.035,135.065,490800000.0
2009-04-03 20:31:00,135.075,135.22,135.06,135.18,622400000.0
2009-04-03 20:32:00,135.195,135.22,135.155,135.155,339200000.0
2009-04-03 20:33:00,135.155,135.155,135.08,135.085,240200000.0
2009-04-03 20:34:00,135.095,135.15,135.085,135.11,228600000.0
2009-04-03 20:35:00,135.11,135.155,135.095,135.14,306200000.0
2009-04-03 20:36:00,135.14,135.17,135.14,135.15,194800000.0
2009-04-03 20:37:00,135.14,135.14,135.085,135.09,446600001.0
2009-04-03 20:38:00,135.09,135.1,135.055,135.055,262400000.0
2009-04-03 20:39:00,135.055,135.08,135.05,135.08,123000000.0
2009-04-03 20:40:00,135.075,135.095,135.05,135.065,185600000.0
2009-04-03 20:41:00,135.065,135.065,135.0,135.03,303200000.0
2009-04-03 20:42:00,135.03,135.03,135.015,135.015,94400000.0
2009-04-03 20:43:00,135.015,135.015,134.975,134.985,224200000.0
2009-04-03 20:44:00,134.985,134.985,134.925,134.95,278000000.0
2009-04-03 20:45:00,134.94,134.955,134.885,134.9,366800000.0
2009-04-03 20:46:00,134.915,134.975,134.915,134.975,343000000.0
2009-04-03 20:47:00,134.98,134.99,134.91,134.915,242200000.0
2009-04-03 20:48:00,134.915,134.975,134.885,134.905,224000000.0
2009-04-03 20:49:00,134.92,134.92,134.865,134.915,319400000.0
2009-04-03 20:50:00,134.915,134.92,134.9,134.9,240600000.0
2009-04-03 20:51:00,134.9,134.96,134.9,134.915,240800000.0
2009-04-03 20:52:00,134.905,134.94,134.9,134.915,171800000.0
2009-04-03 20:53:00,134.915,134.93,134.91,134.925,73000000.0
2009-04-03 20:54:00,134.925,134.97,134.925,134.925,230000000.0
2009-04-03 20:55:00,134.93,134.98,134.93,134.975,181600000.0
2009-04-03 20:56:00,134.975,135.01,134.965,135.01,212200000.0
2009-04-03 20:57:00,135.005,135.125,135.005,135.125,280800000.0
2009-04-03 20:58:00,135.125,135.145,135.09,135.125,352200000.0
2009-04-03 20:59:00,135.12,135.2,135.115,135.185,357400000.0
2009-04-03 21:00:00,135.19,135.225,135.155,135.21,377800000.0
2009-04-03 21:01:00,135.215,135.215,135.135,135.14,114200000.0
2009-04-03 21:02:00,135.14,135.155,135.06,135.145,307600000.0
2009-04-03 21:03:00,135.145,135.185,135.135,135.18,198200000.0
2009-04-03 21:04:00,135.185,135.19,135.085,135.095,274000000.0
2009-04-03 21:05:00,135.095,135.095,135.025,135.055,277600000.0
2009-04-03 21:06:00,135.05,135.1,135.035,135.045,187000000.0
2009-04-03 21:07:00,135.045,135.065,135.005,135.045,265500000.0
2009-04-03 21:08:00,135.045,135.075,135.04,135.06,106600000.0
2009-04-03 21:09:00,135.06,135.065,135.045,135.045,380400000.0
2009-04-03 21:10:00,135.045,135.08,135.0,135.06,170000000.0
2009-04-03 21:11:00,135.06,135.07,135.015,135.06,185600000.0
2009-04-03 21:12:00,135.05,135.065,135.045,135.055,90500000.0
2009-04-03 21:13:00,135.055,135.065,135.045,135.06,70600000.0
2009-04-03 21:14:00,135.06,135.095,135.04,135.095,137200000.0
2009-04-03 21:15:00,135.095,135.105,135.045,135.06,156400000.0
2009-04-03 21:16:00,135.055,135.065,135.04,135.05,106800000.0
2009-04-03 21:17:00,135.05,135.05,135.02,135.05,121400000.0
2009-04-03 21:18:00,135.05,135.06,135.02,135.05,181200000.0
2009-04-03 21:19:00,135.05,135.075,135.025,135.07,203600000.0
2009-04-03 21:20:00,135.07,135.07,135.01,135.06,342300000.0
2009-04-03 21:21:00,135.06,135.08,135.06,135.07,185600000.0
2009-04-03 21:22:00,135.07,135.12,135.06,135.11,312400000.0
2009-04-03 21:23:00,135.11,135.125,135.105,135.11,187000000.0
2009-04-03 21:24:00,135.115,135.13,135.095,135.13,235000000.0
2009-04-03 21:25:00,135.135,135.14,135.08,135.085,201600000.0
2009-04-03 21:26:00,135.085,135.11,135.085,135.105,180400000.0
2009-04-03 21:27:00,135.11,135.175,135.11,135.165,299800000.0
2009-04-03 21:28:00,135.165,135.165,135.075,135.075,499800000.0
2009-04-03 21:29:00,135.075,135.095,135.03,135.095,453599999.0
2009-04-03 21:30:00,135.095,135.12,135.065,135.1,492200001.0
2009-04-03 21:31:00,135.1,135.12,135.075,135.11,522800001.0
2009-04-03 21:32:00,135.105,135.135,135.085,135.135,257000000.0
2009-04-03 21:33:00,135.135,135.14,135.12,135.125,257600000.0
2009-04-03 21:34:00,135.125,135.155,135.125,135.135,173000000.0
2009-04-03 21:35:00,135.135,135.14,135.105,135.12,263000000.0
2009-04-03 21:36:00,135.12,135.12,135.075,135.075,364800000.0
2009-04-03 21:37:00,135.075,135.08,134.935,134.955,510600000.0
2009-04-03 21:38:00,134.965,134.985,134.955,134.975,297600000.0
2009-04-03 21:39:00,134.97,135.01,134.97,135.01,407800001.0
2009-04-03 21:40:00,135.01,135.02,134.99,135.015,504200000.0
2009-04-03 21:41:00,135.015,135.04,135.01,135.03,151800000.0
2009-04-03 21:42:00,135.03,135.125,135.03,135.115,436400000.0
2009-04-03 21:43:00,135.115,135.16,135.075,135.15,436200000.0
2009-04-03 21:44:00,135.17,135.17,135.09,135.13,323400000.0
2009-04-03 21:45:00,135.135,135.175,135.11,135.165,348200000.0
2009-04-03 21:46:00,135.17,135.17,135.07,135.14,516800000.0
2009-04-03 21:47:00,135.155,135.19,135.135,135.175,224000000.0
2009-04-03 21:48:00,135.165,135.18,135.115,135.135,255600000.0
2009-04-03 21:49:00,135.135,135.18,135.13,135.15,331200000.0
2009-04-03 21:50:00,135.16,135.175,135.14,135.15,173400000.0
2009-04-03 21:51:00,135.145,135.175,135.145,135.16,240200000.0
2009-04-03 21:52:00,135.175,135.175,135.16,135.16,287600000.0
2009-04-03 21:53:00,135.16,135.16,135.16,135.16,247000000.0
2009-04-03 21:54:00,135.16,135.17,135.16,135.16,79600000.0
2009-04-03 21:55:00,135.165,135.165,135.16,135.165,80400000.0
2009-04-03 21:56:00,135.165,135.2,135.16,135.18,394800000.0
2009-04-03 21:57:00,135.18,135.23,135.16,135.185,268500000.0
2009-04-03 21:58:00,135.185,135.2,135.185,135.19,158000000.0
2009-04-03 21:59:00,135.19,135.235,135.19,135.235,271200000.0
2009-04-03 22:00:00,135.245,135.245,135.2,135.24,140200000.0
2009-04-03 22:01:00,135.24,135.24,135.23,135.235,38200000.0
2009-04-03 22:02:00,135.23,135.245,135.23,135.245,129800000.0
2009-04-03 22:03:00,135.245,135.26,135.235,135.235,74800000.0
2009-04-03 22:04:00,135.255,135.255,135.235,135.24,147400000.0
2009-04-03 22:05:00,135.215,135.23,135.215,135.23,51200000.0
2009-04-03 22:06:00,135.23,135.23,135.23,135.23,6200000.0
2009-04-03 22:07:00,135.23,135.23,135.21,135.22,143000000.0
2009-04-03 22:08:00,135.22,135.25,135.215,135.23,289800000.0
2009-04-03 22:09:00,135.23,135.23,135.205,135.23,60400000.0
2009-04-03 22:10:00,135.23,135.23,135.215,135.215,70600000.0
2009-04-03 22:11:00,135.215,135.215,135.205,135.215,86000000.0
2009-04-03 22:12:00,135.215,135.225,135.205,135.225,196800000.0
2009-04-03 22:13:00,135.215,135.225,135.2,135.2,153000000.0
2009-04-03 22:14:00,135.215,135.24,135.19,135.235,354200000.0
2009-04-03 22:15:00,135.235,135.245,135.23,135.23,126400000.0
2009-04-03 22:16:00,135.23,135.235,135.23,135.235,65400000.0
2009-04-03 22:17:00,135.235,135.25,135.23,135.25,18000000.0
2009-04-03 22:18:00,135.25,135.255,135.23,135.255,206800000.0
2009-04-03 22:19:00,135.26,135.265,135.25,135.25,17400000.0
2009-04-03 22:20:00,135.245,135.245,135.215,135.215,69600000.0
2009-04-03 22:21:00,135.215,135.24,135.205,135.22,110600000.0
2009-04-03 22:22:00,135.21,135.22,135.205,135.22,147800000.0
2009-04-03 22:23:00,135.215,135.215,135.17,135.21,132000000.0
2009-04-03 22:24:00,135.21,135.22,135.21,135.21,64400000.0
2009-04-03 22:25:00,135.21,135.25,135.2,135.205,255400000.0
2009-04-03 22:26:00,135.205,135.24,135.205,135.24,143400000.0
2009-04-03 22:27:00,135.24,135.245,135.23,135.235,94400000.0
2009-04-03 22:28:00,135.235,135.265,135.235,135.245,193200000.0
2009-04-03 22:29:00,135.245,135.255,135.245,135.255,93600000.0
2009-04-03 22:30:00,135.255,135.265,135.24,135.265,173800000.0
2009-04-03 22:31:00,135.265,135.265,135.26,135.26,65000000.0
2009-04-03 22:32:00,135.26,135.265,135.235,135.24,308600000.0
2009-04-03 22:33:00,135.24,135.265,135.225,135.26,204000000.0
2009-04-03 22:34:00,135.265,135.265,135.24,135.25,110000000.0
2009-04-03 22:35:00,135.245,135.255,135.235,135.255,74800000.0
2009-04-03 22:36:00,135.26,135.26,135.245,135.25,83600000.0
2009-04-03 22:37:00,135.25,135.25,135.24,135.24,44200000.0
2009-04-03 22:38:00,135.255,135.255,135.255,135.255,38400000.0
2009-04-03 22:39:00,135.255,135.27,135.25,135.25,108600000.0
2009-04-03 22:40:00,135.255,135.255,135.235,135.235,39600000.0
2009-04-03 22:41:00,135.235,135.235,135.23,135.23,92000000.0
2009-04-03 22:42:00,135.23,135.23,135.21,135.22,122400000.0
2009-04-03 22:43:00,135.23,135.24,135.225,135.23,108400000.0
2009-04-03 22:44:00,135.23,135.23,135.22,135.22,76200000.0
2009-04-03 22:45:00,135.22,135.22,135.21,135.22,77600000.0
2009-04-03 22:46:00,135.22,135.225,135.21,135.215,150800000.0
2009-04-03 22:47:00,135.215,135.235,135.215,135.22,123800000.0
2009-04-03 22:48:00,135.22,135.235,135.21,135.22,123400000.0
2009-04-03 22:49:00,135.23,135.23,135.21,135.22,67600000.0
2009-04-03 22:50:00,135.22,135.225,135.215,135.225,43200000.0
2009-04-03 22:51:00,135.22,135.225,135.22,135.225,55600000.0
2009-04-03 22:52:00,135.23,135.265,135.225,135.23,98000000.0
2009-04-03 22:53:00,135.23,135.25,135.23,135.25,32600000.0
2009-04-03 22:54:00,135.25,135.25,135.23,135.25,37000000.0
2009-04-03 22:55:00,135.245,135.26,135.21,135.24,125800000.0
2009-04-03 22:56:00,135.24,135.265,135.24,135.255,77400000.0
2009-04-03 22:57:00,135.26,135.26,135.25,135.26,30400000.0
2009-04-03 22:58:00,135.25,135.26,135.25,135.255,68000000.0
2009-04-03 22:59:00,135.265,135.265,135.22,135.245,55200000.0
2009-04-05 23:01:00,135.21,135.21,135.21,135.21,3200000.0
2009-04-05 23:02:00,135.21,135.21,135.09,135.185,28800000.0
2009-04-05 23:03:00,135.19,135.25,135.115,135.125,41600000.0
2009-04-05 23:08:00,135.42,135.42,135.41,135.41,24000000.0
2009-04-05 23:09:00,135.41,135.425,135.41,135.425,24000000.0
2009-04-05 23:10:00,135.42,135.435,135.4,135.425,48200000.0
2009-04-05 23:11:00,135.43,135.44,135.42,135.44,81600000.0
2009-04-05 23:12:00,135.43,135.455,135.42,135.42,117800000.0
2009-04-05 23:13:00,135.42,135.42,135.42,135.42,19200000.0
2009-04-05 23:14:00,135.42,135.42,135.42,135.42,9600000.0
2009-04-05 23:15:00,135.42,135.42,135.42,135.42,19200000.0
2009-04-05 23:18:00,135.42,135.42,135.42,135.42,32000000.0
2009-04-05 23:23:00,135.42,135.42,135.305,135.33,84800000.0
2009-04-05 23:24:00,135.355,135.355,135.35,135.355,36800000.0
2009-04-05 23:25:00,135.35,135.4,135.35,135.36,90000000.0
2009-04-05 23:26:00,135.345,135.385,135.345,135.36,31400000.0
2009-04-05 23:27:00,135.375,135.395,135.345,135.345,81000000.0
2009-04-05 23:28:00,135.35,135.36,135.35,135.36,62399999.0
2009-04-05 23:29:00,135.36,135.38,135.36,135.38,72000000.0
2009-04-05 23:30:00,135.38,135.46,135.38,135.455,56800000.0
2009-04-05 23:31:00,135.465,135.465,135.465,135.465,20400000.0
2009-04-05 23:32:00,135.465,135.475,135.465,135.475,31200000.0
2009-04-05 23:33:00,135.475,135.48,135.475,135.475,28600000.0
2009-04-05 23:36:00,135.47,135.47,135.47,135.47,3400000.0
2009-04-05 23:37:00,135.485,135.485,135.47,135.47,19400000.0
2009-04-05 23:38:00,135.475,135.48,135.47,135.475,35400000.0
2009-04-05 23:41:00,135.48,135.48,135.47,135.47,9600000.0
2009-04-05 23:42:00,135.48,135.48,135.47,135.48,20800000.0
2009-04-05 23:43:00,135.47,135.48,135.47,135.47,34400000.0
2009-04-05 23:48:00,135.47,135.47,135.47,135.47,50400000.0
2009-04-05 23:49:00,135.47,135.515,135.465,135.475,68200000.0
2009-04-05 23:50:00,135.49,135.51,135.465,135.51,112000000.0
2009-04-05 23:51:00,135.505,135.55,135.48,135.55,158800000.0
2009-04-05 23:52:00,135.55,135.55,135.5,135.535,34000000.0
2009-04-05 23:53:00,135.54,135.55,135.535,135.545,116600005.0
2009-04-05 23:54:00,135.55,135.63,135.53,135.6,282500000.0
2009-04-05 23:55:00,135.6,135.64,135.6,135.62,147100000.0
2009-04-05 23:56:00,135.62,135.62,135.62,135.62,4800000.0
2009-04-05 23:57:00,135.61,135.62,135.61,135.61,46800002.0
2009-04-05 23:58:00,135.615,135.62,135.555,135.605,115000002.0
2009-04-05 23:59:00,135.59,135.605,135.59,135.605,80000000.0
2009-04-06 00:00:00,135.605,135.61,135.55,135.595,88800000.0
2009-04-06 00:01:00,135.56,135.615,135.56,135.56,35200000.0
2009-04-06 00:02:00,135.56,135.575,135.555,135.565,71000000.0
2009-04-06 00:03:00,135.565,135.565,135.56,135.56,32800000.0
2009-04-06 00:04:00,135.56,135.625,135.56,135.59,123400000.0
2009-04-06 00:05:00,135.61,135.685,135.59,135.685,131000000.0
2009-04-06 00:06:00,135.685,135.76,135.675,135.755,145600000.0
2009-04-06 00:07:00,135.755,135.78,135.745,135.75,99800000.0
2009-04-06 00:08:00,135.77,135.78,135.735,135.765,56600000.0
2009-04-06 00:09:00,135.775,135.775,135.76,135.77,42200000.0
2009-04-06 00:10:00,135.78,135.78,135.75,135.77,175000000.0
2009-04-06 00:11:00,135.78,135.9,135.77,135.845,285400000.0
2009-04-06 00:12:00,135.85,135.86,135.845,135.85,125200000.0
2009-04-06 00:13:00,135.85,135.88,135.85,135.87,57600000.0
2009-04-06 00:14:00,135.865,135.94,135.865,135.93,140200000.0
2009-04-06 00:15:00,135.93,135.95,135.91,135.925,214000000.0
2009-04-06 00:16:00,135.92,135.93,135.91,135.925,51800000.0
2009-04-06 00:17:00,135.93,135.935,135.93,135.935,24800000.0
2009-04-06 00:18:00,135.935,135.95,135.935,135.935,27400000.0
2009-04-06 00:19:00,135.93,135.94,135.89,135.925,77400000.0
2009-04-06 00:20:00,135.93,135.99,135.93,135.99,229200000.0
2009-04-06 00:21:00,135.99,136.025,135.955,136.0,281599998.0
2009-04-06 00:22:00,135.995,136.05,135.99,136.045,133400000.0
2009-04-06 00:23:00,136.05,136.05,136.0,136.01,163000000.0
2009-04-06 00:24:00,136.005,136.01,136.0,136.005,61600000.0
2009-04-06 00:25:00,135.995,136.03,135.97,136.0,100400000.0
2009-04-06 00:26:00,136.005,136.025,136.005,136.015,84000000.0
2009-04-06 00:27:00,136.015,136.105,136.015,136.105,60600000.0
2009-04-06 00:28:00,136.13,136.15,136.1,136.14,206400000.0
2009-04-06 00:29:00,136.14,136.14,136.12,136.13,140800000.0
2009-04-06 00:30:00,136.125,136.13,136.11,136.11,42400000.0
2009-04-06 00:31:00,136.115,136.17,136.115,136.16,92200000.0
2009-04-06 00:32:00,136.165,136.165,136.12,136.125,129800000.0
2009-04-06 00:33:00,136.12,136.125,136.075,136.1,126600000.0
2009-04-06 00:34:00,136.09,136.12,136.09,136.11,36200000.0
2009-04-06 00:35:00,136.11,136.11,136.105,136.105,32000000.0
2009-04-06 00:36:00,136.105,136.11,136.105,136.11,40200000.0
2009-04-06 00:37:00,136.11,136.185,136.11,136.17,95000000.0
2009-04-06 00:38:00,136.18,136.18,136.135,136.175,146700000.0
2009-04-06 00:39:00,136.175,136.195,136.135,136.19,276600000.0
2009-04-06 00:40:00,136.19,136.195,136.15,136.18,172600000.0
2009-04-06 00:41:00,136.175,136.175,136.08,136.12,218600000.0
2009-04-06 00:42:00,136.135,136.15,136.065,136.14,263700000.0
2009-04-06 00:43:00,136.145,136.15,136.11,136.12,122800000.0
2009-04-06 00:44:00,136.12,136.145,136.11,136.125,68800000.0
2009-04-06 00:45:00,136.125,136.125,136.025,136.07,123200000.0
2009-04-06 00:46:00,136.07,136.07,135.95,135.96,249800000.0
2009-04-06 00:47:00,135.96,135.98,135.93,135.955,183600000.0
2009-04-06 00:48:00,135.955,135.98,135.955,135.98,107200000.0
2009-04-06 00:49:00,135.98,135.98,135.95,135.96,58600000.0
2009-04-06 00:50:00,135.96,135.97,135.95,135.95,17800000.0
2009-04-06 00:51:00,135.965,135.965,135.95,135.95,21800000.0
2009-04-06 00:52:00,135.955,135.97,135.955,135.965,47400000.0
2009-04-06 00:53:00,135.96,135.96,135.95,135.955,17400000.0
2009-04-06 00:54:00,135.97,136.005,135.965,135.99,162400000.0
2009-04-06 00:55:00,135.985,136.0,135.97,135.98,57400000.0
2009-04-06 00:56:00,135.98,135.98,135.97,135.97,29400000.0
2009-04-06 00:57:00,135.97,135.985,135.945,135.96,90600000.0
2009-04-06 00:58:00,135.975,136.005,135.96,135.99,92400000.0
2009-04-06 00:59:00,135.99,135.99,135.85,135.91,408400000.0
2009-04-06 01:00:00,135.91,135.92,135.815,135.84,157600000.0
2009-04-06 01:01:00,135.82,135.855,135.81,135.835,122800000.0
2009-04-06 01:02:00,135.835,135.835,135.745,135.765,219800000.0
2009-04-06 01:03:00,135.765,135.765,135.7,135.75,174800000.0
2009-04-06 01:04:00,135.75,135.79,135.75,135.79,92600000.0
2009-04-06 01:05:00,135.79,135.835,135.76,135.76,127400000.0
2009-04-06 01:06:00,135.76,135.805,135.75,135.805,138400000.0
2009-04-06 01:07:00,135.805,135.825,135.805,135.805,33000000.0
2009-04-06 01:08:00,135.81,135.815,135.805,135.805,33400000.0
2009-04-06 01:09:00,135.805,136.015,135.805,136.015,399000000.0
2009-04-06 01:10:00,136.025,136.08,136.025,136.075,199600000.0
2009-04-06 01:11:00,136.075,136.09,136.07,136.07,134400000.0
2009-04-06 01:12:00,136.07,136.07,136.04,136.045,115800000.0
2009-04-06 01:13:00,136.015,136.06,136.015,136.015,79400000.0
2009-04-06 01:14:00,136.015,136.015,136.015,136.015,15400000.0
2009-04-06 01:15:00,136.015,136.03,136.01,136.015,52400000.0
2009-04-06 01:16:00,136.015,136.125,136.005,136.12,153400000.0
2009-04-06 01:17:00,136.125,136.145,136.125,136.145,48800000.0
2009-04-06 01:18:00,136.145,136.165,136.135,136.135,48400000.0
2009-04-06 01:19:00,136.135,136.135,135.985,135.995,285000000.0
2009-04-06 01:20:00,135.985,136.01,135.98,136.01,181400000.0
2009-04-06 01:21:00,136.01,136.045,136.0,136.02,68200000.0
2009-04-06 01:22:00,136.03,136.035,136.02,136.03,54400000.0
2009-04-06 01:23:00,136.035,136.06,136.03,136.055,55200000.0
2009-04-06 01:24:00,136.055,136.055,136.005,136.005,114000000.0
2009-04-06 01:25:00,136.005,136.005,135.995,136.0,40600000.0
2009-04-06 01:26:00,136.0,136.005,135.97,135.97,35400000.0
2009-04-06 01:27:00,135.97,135.985,135.97,135.975,36800000.0
2009-04-06 01:28:00,135.97,135.97,135.905,135.905,73400000.0
2009-04-06 01:29:00,135.905,135.91,135.855,135.895,301200000.0
2009-04-06 01:30:00,135.895,135.91,135.875,135.885,164600000.0
2009-04-06 01:31:00,135.885,135.895,135.885,135.885,84000000.0
2009-04-06 01:32:00,135.885,135.895,135.87,135.885,98200000.0
2009-04-06 01:33:00,135.88,135.925,135.85,135.855,347200000.0
2009-04-06 01:34:00,135.855,135.91,135.855,135.895,313000000.0
2009-04-06 01:35:00,135.885,135.9,135.875,135.885,76800000.0
2009-04-06 01:36:00,135.885,135.895,135.885,135.895,78600000.0
2009-04-06 01:37:00,135.905,135.925,135.895,135.895,77800000.0
2009-04-06 01:38:00,135.895,135.915,135.885,135.905,162200000.0
2009-04-06 01:39:00,135.895,135.915,135.89,135.91,64600000.0
2009-04-06 01:40:00,135.9,135.915,135.89,135.895,82000000.0
2009-04-06 01:41:00,135.895,135.895,135.875,135.875,68800000.0
2009-04-06 01:42:00,135.875,135.875,135.865,135.865,104800000.0
2009-04-06 01:43:00,135.865,135.885,135.855,135.865,175800000.0
2009-04-06 01:44:00,135.865,135.865,135.85,135.855,39800000.0
2009-04-06 01:45:00,135.85,135.85,135.85,135.85,28800000.0
2009-04-06 01:46:00,135.84,135.845,135.815,135.815,126600000.0
2009-04-06 01:47:00,135.815,135.88,135.815,135.83,280600000.0
2009-04-06 01:48:00,135.83,135.875,135.83,135.865,223000000.0
2009-04-06 01:49:00,135.865,135.89,135.84,135.875,196800000.0
2009-04-06 01:50:00,135.88,135.905,135.875,135.9,173000000.0
2009-04-06 01:51:00,135.905,135.925,135.895,135.925,118000000.0
2009-04-06 01:52:00,135.925,135.965,135.915,135.92,250000000.0
2009-04-06 01:53:00,135.925,135.93,135.915,135.92,80000000.0
2009-04-06 01:54:00,135.925,135.965,135.92,135.955,101600000.0
2009-04-06 01:55:00,135.955,135.965,135.935,135.95,61600000.0
2009-04-06 01:56:00,135.95,136.05,135.94,136.025,159200000.0
2009-04-06 01:57:00,136.0,136.11,136.0,136.105,205000000.0
2009-04-06 01:58:00,136.1,136.215,136.1,136.195,447400000.0
2009-04-06 01:59:00,136.185,136.185,136.11,136.11,332400000.0
2009-04-06 02:00:00,136.12,136.125,136.04,136.07,239800000.0
2009-04-06 02:01:00,136.075,136.145,136.075,136.135,149800000.0
2009-04-06 02:02:00,136.135,136.34,136.135,136.31,412200000.0
2009-04-06 02:03:00,136.305,136.37,136.305,136.34,149800000.0
2009-04-06 02:04:00,136.335,136.345,136.25,136.25,241200000.0
2009-04-06 02:05:00,136.255,136.29,136.24,136.285,259600000.0
2009-04-06 02:06:00,136.275,136.335,136.265,136.325,72600000.0
2009-04-06 02:07:00,136.33,136.34,136.325,136.33,62000000.0
2009-04-06 02:08:00,136.33,136.33,136.295,136.305,137800000.0
2009-04-06 02:09:00,136.315,136.365,136.31,136.36,57600000.0
2009-04-06 02:10:00,136.355,136.43,136.355,136.42,114400000.0
2009-04-06 02:11:00,136.42,136.435,136.41,136.415,96600000.0
2009-04-06 02:12:00,136.415,136.435,136.39,136.39,122400000.0
2009-04-06 02:13:00,136.395,136.395,136.37,136.37,69000000.0
2009-04-06 02:14:00,136.37,136.37,136.345,136.355,120200000.0
2009-04-06 02:15:00,136.365,136.38,136.31,136.31,302200000.0
2009-04-06 02:16:00,136.31,136.32,136.24,136.275,208200000.0
2009-04-06 02:17:00,136.29,136.295,136.235,136.235,206800000.0
2009-04-06 02:18:00,136.23,136.34,136.225,136.33,165800000.0
2009-04-06 02:19:00,136.33,136.33,136.27,136.28,77800000.0
2009-04-06 02:20:00,136.275,136.305,136.265,136.29,184000000.0
2009-04-06 02:21:00,136.29,136.31,136.285,136.295,65200000.0
2009-04-06 02:22:00,136.295,136.355,136.295,136.315,154000000.0
2009-04-06 02:23:00,136.31,136.315,136.31,136.315,14200000.0
2009-04-06 02:24:00,136.305,136.32,136.28,136.305,176800000.0
2009-04-06 02:25:00,136.305,136.305,136.265,136.285,47000000.0
2009-04-06 02:26:00,136.285,136.285,136.25,136.26,132200000.0
2009-04-06 02:27:00,136.25,136.295,136.25,136.295,79600000.0
2009-04-06 02:28:00,136.305,136.31,136.29,136.29,86800000.0
2009-04-06 02:29:00,136.29,136.305,136.235,136.245,138600000.0
2009-04-06 02:30:00,136.245,136.245,136.135,136.145,220400000.0
2009-04-06 02:31:00,136.16,136.2,136.15,136.17,142400000.0
2009-04-06 02:32:00,136.155,136.175,136.135,136.135,134400000.0
2009-04-06 02:33:00,136.13,136.165,136.13,136.165,210400000.0
2009-04-06 02:34:00,136.165,136.185,136.13,136.14,326600000.0
2009-04-06 02:35:00,136.145,136.15,136.01,136.05,406900000.0
2009-04-06 02:36:00,136.05,136.065,136.025,136.065,183800000.0
2009-04-06 02:37:00,136.07,136.125,136.055,136.115,195600000.0
2009-04-06 02:38:00,136.12,136.17,136.115,136.165,171400000.0
2009-04-06 02:39:00,136.16,136.175,136.15,136.165,211800000.0
2009-04-06 02:40:00,136.16,136.18,136.15,136.15,185400000.0
2009-04-06 02:41:00,136.155,136.155,136.125,136.135,82600000.0
2009-04-06 02:42:00,136.135,136.135,136.1,136.125,322200000.0
2009-04-06 02:43:00,136.125,136.175,136.125,136.175,136200000.0
2009-04-06 02:44:00,136.18,136.255,136.17,136.245,141000000.0
2009-04-06 02:45:00,136.24,136.24,136.215,136.22,190400000.0
2009-04-06 02:46:00,136.22,136.22,136.19,136.19,276000000.0
2009-04-06 02:47:00,136.19,136.225,136.19,136.22,162000000.0
2009-04-06 02:48:00,136.225,136.23,136.185,136.205,156800000.0
2009-04-06 02:49:00,136.21,136.22,136.195,136.21,161600000.0
2009-04-06 02:50:00,136.22,136.235,136.21,136.23,108600000.0
2009-04-06 02:51:00,136.235,136.25,136.23,136.24,168600000.0
2009-04-06 02:52:00,136.245,136.25,136.22,136.25,121000000.0
2009-04-06 02:53:00,136.25,136.265,136.235,136.265,259400000.0
2009-04-06 02:54:00,136.27,136.36,136.27,136.355,498200000.0
2009-04-06 02:55:00,136.365,136.37,136.27,136.305,450200000.0
2009-04-06 02:56:00,136.305,136.36,136.305,136.345,245600000.0
2009-04-06 02:57:00,136.345,136.43,136.345,136.4,259800000.0
2009-04-06 02:58:00,136.4,136.485,136.39,136.465,254200000.0
2009-04-06 02:59:00,136.465,136.565,136.46,136.535,319900000.0
2009-04-06 03:00:00,136.54,136.54,136.505,136.505,151800000.0
2009-04-06 03:01:00,136.505,136.605,136.49,136.605,390400000.0
2009-04-06 03:02:00,136.615,136.65,136.57,136.59,494000002.0
2009-04-06 03:03:00,136.59,136.62,136.575,136.595,266400000.0
2009-04-06 03:04:00,136.585,136.59,136.535,136.535,178600000.0
2009-04-06 03:05:00,136.55,136.565,136.495,136.5,237400000.0
2009-04-06 03:06:00,136.495,136.515,136.475,136.51,293300000.0
2009-04-06 03:07:00,136.525,136.56,136.52,136.56,207600000.0
2009-04-06 03:08:00,136.56,136.595,136.525,136.545,443400000.0
2009-04-06 03:09:00,136.545,136.57,136.535,136.555,209200000.0
2009-04-06 03:10:00,136.56,136.685,136.56,136.675,322300000.0
2009-04-06 03:11:00,136.67,136.69,136.665,136.675,389600000.0
2009-04-06 03:12:00,136.675,136.685,136.605,136.675,354400000.0
2009-04-06 03:13:00,136.675,136.795,136.665,136.795,450700000.0
2009-04-06 03:14:00,136.82,136.855,136.81,136.84,536400000.0
2009-04-06 03:15:00,136.845,136.845,136.825,136.825,307200000.0
2009-04-06 03:16:00,136.825,136.825,136.755,136.785,524400000.0
2009-04-06 03:17:00,136.8,136.8,136.745,136.745,398200000.0
2009-04-06 03:18:00,136.74,136.775,136.705,136.775,371000000.0
2009-04-06 03:19:00,136.79,136.8,136.705,136.72,443600000.0
2009-04-06 03:20:00,136.73,136.755,136.715,136.735,353400000.0
2009-04-06 03:21:00,136.725,136.73,136.705,136.72,218200000.0
2009-04-06 03:22:00,136.72,136.805,136.72,136.8,373400000.0
2009-04-06 03:23:00,136.795,136.825,136.79,136.805,250200000.0
2009-04-06 03:24:00,136.795,136.88,136.795,136.88,491599997.0
2009-04-06 03:25:00,136.88,136.915,136.87,136.905,415800000.0
2009-04-06 03:26:00,136.91,136.95,136.91,136.93,312400001.0
2009-04-06 03:27:00,136.93,137.01,136.93,137.01,336600001.0
2009-04-06 03:28:00,137.005,137.03,136.96,136.99,487200000.0
2009-04-06 03:29:00,136.995,137.01,136.985,136.995,280400000.0
2009-04-06 03:30:00,136.995,137.01,136.99,137.005,157800000.0
2009-04-06 03:31:00,137.005,137.01,136.985,136.99,399400000.0
2009-04-06 03:32:00,136.995,137.01,136.985,137.005,156400000.0
2009-04-06 03:33:00,137.01,137.05,137.0,137.035,209000000.0
2009-04-06 03:34:00,137.04,137.045,136.935,136.95,224800000.0
2009-04-06 03:35:00,136.95,137.0,136.945,136.96,220600000.0
2009-04-06 03:36:00,136.965,136.965,136.83,136.85,436800000.0
2009-04-06 03:37:00,136.845,136.845,136.715,136.75,457600000.0
2009-04-06 03:38:00,136.755,136.795,136.745,136.785,214000000.0
2009-04-06 03:39:00,136.785,136.85,136.76,136.83,303000000.0
2009-04-06 03:40:00,136.83,136.84,136.785,136.835,403400000.0
2009-04-06 03:41:00,136.84,136.84,136.795,136.795,159400000.0
2009-04-06 03:42:00,136.805,136.805,136.725,136.725,114200000.0
2009-04-06 03:43:00,136.725,136.755,136.725,136.755,300600000.0
2009-04-06 03:44:00,136.755,136.775,136.75,136.775,99400000.0
2009-04-06 03:45:00,136.775,136.805,136.77,136.775,125800000.0
2009-04-06 03:46:00,136.775,136.81,136.765,136.765,181800000.0
2009-04-06 03:47:00,136.765,136.785,136.75,136.755,161800000.0
2009-04-06 03:48:00,136.755,136.775,136.715,136.715,130600000.0
2009-04-06 03:49:00,136.715,136.72,136.665,136.71,263200000.0
2009-04-06 03:50:00,136.705,136.735,136.705,136.72,198200000.0
2009-04-06 03:51:00,136.72,136.73,136.675,136.68,416600000.0
2009-04-06 03:52:00,136.675,136.68,136.655,136.66,317600000.0
2009-04-06 03:53:00,136.655,136.66,136.625,136.625,210000000.0
2009-04-06 03:54:00,136.625,136.65,136.615,136.63,270600000.0
2009-04-06 03:55:00,136.64,136.64,136.53,136.53,643400000.0
2009-04-06 03:56:00,136.54,136.57,136.53,136.555,263600000.0
2009-04-06 03:57:00,136.55,136.55,136.52,136.53,378400000.0
2009-04-06 03:58:00,136.54,136.54,136.485,136.49,544600001.0
2009-04-06 03:59:00,136.505,136.535,136.45,136.495,495399994.0
2009-04-06 04:00:00,136.495,136.505,136.475,136.48,282000000.0
2009-04-06 04:01:00,136.49,136.495,136.47,136.47,332600001.0
2009-04-06 04:02:00,136.475,136.51,136.475,136.51,402000002.0
2009-04-06 04:03:00,136.51,136.545,136.495,136.52,509400000.0
2009-04-06 04:04:00,136.525,136.63,136.525,136.595,732000000.0
2009-04-06 04:05:00,136.6,136.64,136.595,136.64,443600000.0
2009-04-06 04:06:00,136.64,136.66,136.615,136.615,515100000.0
2009-04-06 04:07:00,136.615,136.725,136.615,136.72,469600000.0
2009-04-06 04:08:00,136.72,136.725,136.685,136.7,331500000.0
2009-04-06 04:09:00,136.705,136.72,136.68,136.68,270400000.0
2009-04-06 04:10:00,136.695,136.75,136.695,136.72,226000000.0
2009-04-06 04:11:00,136.72,136.79,136.72,136.78,195000000.0
2009-04-06 04:12:00,136.78,136.815,136.78,136.8,89800000.0
2009-04-06 04:13:00,136.8,136.82,136.8,136.8,65200000.0
2009-04-06 04:14:00,136.8,136.8,136.71,136.71,213400000.0
2009-04-06 04:15:00,136.71,136.755,136.705,136.745,111600000.0
2009-04-06 04:16:00,136.745,136.895,136.745,136.88,283400000.0
2009-04-06 04:17:00,136.885,136.905,136.85,136.85,155400000.0
2009-04-06 04:18:00,136.835,136.855,136.825,136.855,154600000.0
2009-04-06 04:19:00,136.855,136.86,136.82,136.82,139800000.0
2009-04-06 04:20:00,136.82,136.82,136.775,136.785,239000000.0
2009-04-06 04:21:00,136.78,136.78,136.715,136.725,191800000.0
2009-04-06 04:22:00,136.715,136.715,136.605,136.605,241000000.0
2009-04-06 04:23:00,136.605,136.77,136.6,136.725,373400000.0
2009-04-06 04:24:00,136.725,136.73,136.7,136.705,78400000.0
2009-04-06 04:25:00,136.705,136.705,136.675,136.69,176800000.0
2009-04-06 04:26:00,136.7,136.765,136.68,136.75,400000000.0
2009-04-06 04:27:00,136.74,136.75,136.725,136.74,178000000.0
2009-04-06 04:28:00,136.725,136.745,136.725,136.74,92200000.0
2009-04-06 04:29:00,136.735,136.755,136.725,136.75,197400000.0
2009-04-06 04:30:00,136.75,136.805,136.735,136.755,337800000.0
2009-04-06 04:31:00,136.775,136.775,136.715,136.73,248200000.0
2009-04-06 04:32:00,136.735,136.74,136.715,136.74,222000000.0
2009-04-06 04:33:00,136.74,136.74,136.7,136.715,47600000.0
2009-04-06 04:34:00,136.72,136.755,136.72,136.73,224200000.0
2009-04-06 04:35:00,136.725,136.725,136.69,136.71,144800000.0
2009-04-06 04:36:00,136.71,136.735,136.705,136.735,80200000.0
2009-04-06 04:37:00,136.735,136.77,136.705,136.735,154800000.0
2009-04-06 04:38:00,136.735,136.74,136.71,136.73,140400000.0
2009-04-06 04:39:00,136.725,136.75,136.725,136.735,152800000.0
2009-04-06 04:40:00,136.735,136.785,136.73,136.75,279000000.0
2009-04-06 04:41:00,136.745,136.77,136.745,136.77,127800000.0
2009-04-06 04:42:00,136.76,136.775,136.735,136.735,288800000.0
2009-04-06 04:43:00,136.735,136.755,136.72,136.73,202000000.0
2009-04-06 04:44:00,136.735,136.785,136.735,136.765,191800000.0
2009-04-06 04:45:00,136.77,136.78,136.74,136.745,117600000.0
2009-04-06 04:46:00,136.745,136.76,136.72,136.73,149400000.0
2009-04-06 04:47:00,136.725,136.725,136.68,136.69,173800000.0
2009-04-06 04:48:00,136.695,136.73,136.69,136.705,175600000.0
2009-04-06 04:49:00,136.715,136.72,136.68,136.685,174600000.0
2009-04-06 04:50:00,136.68,136.72,136.66,136.695,271600000.0
2009-04-06 04:51:00,136.695,136.7,136.67,136.685,100200000.0
2009-04-06 04:52:00,136.675,136.675,136.64,136.655,137200000.0
2009-04-06 04:53:00,136.645,136.645,136.64,136.645,39000000.0
2009-04-06 04:54:00,136.645,136.66,136.645,136.65,79200000.0
2009-04-06 04:55:00,136.65,136.655,136.645,136.645,80200000.0
2009-04-06 04:56:00,136.65,136.65,136.625,136.625,104200000.0
2009-04-06 04:57:00,136.625,136.665,136.625,136.645,58600000.0
2009-04-06 04:58:00,136.645,136.685,136.635,136.645,103400000.0
2009-04-06 04:59:00,136.645,136.665,136.63,136.645,425000000.0
2009-04-06 05:00:00,136.655,136.685,136.655,136.67,178600000.0
2009-04-06 05:01:00,136.67,136.71,136.665,136.7,126000000.0
2009-04-06 05:02:00,136.7,136.725,136.66,136.685,171600000.0
2009-04-06 05:03:00,136.685,136.685,136.68,136.68,21000000.0
2009-04-06 05:04:00,136.69,136.7,136.68,136.7,49200000.0
2009-04-06 05:05:00,136.7,136.705,136.695,136.695,240800000.0
2009-04-06 05:06:00,136.695,136.7,136.685,136.695,280800000.0
2009-04-06 05:07:00,136.7,136.7,136.68,136.68,363400001.0
2009-04-06 05:08:00,136.69,136.73,136.69,136.72,214600000.0
2009-04-06 05:09:00,136.725,136.76,136.72,136.755,117800000.0
2009-04-06 05:10:00,136.755,136.755,136.75,136.75,26200000.0
2009-04-06 05:11:00,136.75,136.765,136.75,136.75,100400000.0
2009-04-06 05:12:00,136.76,136.77,136.755,136.755,68000000.0
2009-04-06 05:13:00,136.76,136.76,136.745,136.745,41000000.0
2009-04-06 05:14:00,136.745,136.765,136.725,136.765,128200000.0
2009-04-06 05:15:00,136.76,136.76,136.715,136.735,229200000.0
2009-04-06 05:16:00,136.735,136.745,136.735,136.74,52000000.0
2009-04-06 05:17:00,136.74,136.74,136.715,136.715,47800000.0
2009-04-06 05:18:00,136.715,136.72,136.71,136.72,45400000.0
2009-04-06 05:19:00,136.715,136.715,136.715,136.715,7000000.0
2009-04-06 05:20:00,136.72,136.72,136.715,136.715,43000000.0
2009-04-06 05:21:00,136.72,136.725,136.715,136.715,99000000.0
2009-04-06 05:22:00,136.715,136.73,136.71,136.715,69800000.0
2009-04-06 05:23:00,136.715,136.72,136.705,136.705,139000000.0
2009-04-06 05:24:00,136.715,136.835,136.715,136.825,123800000.0
2009-04-06 05:25:00,136.825,136.825,136.785,136.795,93000000.0
2009-04-06 05:26:00,136.795,136.825,136.76,136.805,136600000.0
2009-04-06 05:27:00,136.805,136.865,136.805,136.855,291800001.0
2009-04-06 05:28:00,136.855,136.865,136.845,136.86,80600000.0
2009-04-06 05:29:00,136.855,136.885,136.855,136.88,291800000.0
2009-04-06 05:30:00,136.89,136.905,136.875,136.895,213200000.0
2009-04-06 05:31:00,136.895,136.9,136.88,136.895,146000000.0
2009-04-06 05:32:00,136.885,136.965,136.885,136.965,296000000.0
2009-04-06 05:33:00,136.965,136.975,136.945,136.97,163600000.0
2009-04-06 05:34:00,136.965,136.965,136.91,136.91,288600005.0
2009-04-06 05:35:00,136.905,136.905,136.86,136.86,187800000.0
2009-04-06 05:36:00,136.855,136.875,136.81,136.82,250200000.0
2009-04-06 05:37:00,136.82,136.89,136.82,136.865,55800000.0
2009-04-06 05:38:00,136.865,136.865,136.85,136.85,89000000.0
2009-04-06 05:39:00,136.85,136.855,136.845,136.85,47200000.0
2009-04-06 05:40:00,136.85,136.86,136.815,136.825,154400000.0
2009-04-06 05:41:00,136.825,136.825,136.775,136.775,191800000.0
2009-04-06 05:42:00,136.775,136.795,136.775,136.785,82400000.0
2009-04-06 05:43:00,136.785,136.82,136.78,136.81,164000000.0
2009-04-06 05:44:00,136.81,136.81,136.795,136.805,27600000.0
2009-04-06 05:45:00,136.805,136.85,136.805,136.845,90600000.0
2009-04-06 05:46:00,136.845,136.845,136.805,136.81,155600000.0
2009-04-06 05:47:00,136.82,136.82,136.815,136.815,15000000.0
2009-04-06 05:48:00,136.815,136.835,136.805,136.825,80800000.0
2009-04-06 05:49:00,136.835,136.87,136.835,136.845,83000000.0
2009-04-06 05:50:00,136.845,136.855,136.835,136.85,54600000.0
2009-04-06 05:51:00,136.85,136.855,136.825,136.85,218200000.0
2009-04-06 05:52:00,136.85,136.885,136.845,136.865,148600000.0
2009-04-06 05:53:00,136.87,136.87,136.855,136.86,60800000.0
2009-04-06 05:54:00,136.855,136.855,136.81,136.83,177200000.0
2009-04-06 05:55:00,136.825,136.84,136.815,136.83,172600000.0
2009-04-06 05:56:00,136.83,136.845,136.825,136.845,25200000.0
2009-04-06 05:57:00,136.845,136.86,136.835,136.85,58400000.0
2009-04-06 05:58:00,136.855,136.88,136.835,136.875,160000000.0
2009-04-06 05:59:00,136.87,136.87,136.84,136.85,114200000.0
2009-04-06 06:00:00,136.85,136.86,136.785,136.79,401400000.0
2009-04-06 06:01:00,136.79,136.79,136.75,136.75,174400000.0
2009-04-06 06:02:00,136.75,136.77,136.74,136.755,192200001.0
2009-04-06 06:03:00,136.755,136.755,136.695,136.7,127600000.0
2009-04-06 06:04:00,136.71,136.86,136.71,136.815,199200000.0
2009-04-06 06:05:00,136.815,136.825,136.775,136.79,122400000.0
2009-04-06 06:06:00,136.795,136.795,136.72,136.735,146200000.0
2009-04-06 06:07:00,136.725,136.745,136.725,136.745,139400001.0
2009-04-06 06:08:00,136.75,136.78,136.745,136.78,172800000.0
2009-04-06 06:09:00,136.785,136.795,136.755,136.755,116800000.0
2009-04-06 06:10:00,136.755,136.775,136.75,136.765,77200000.0
2009-04-06 06:11:00,136.77,136.77,136.755,136.755,29400000.0
2009-04-06 06:12:00,136.75,136.75,136.735,136.745,155400000.0
2009-04-06 06:13:00,136.745,136.745,136.72,136.72,82400000.0
2009-04-06 06:14:00,136.72,136.725,136.7,136.7,57200000.0
2009-04-06 06:15:00,136.71,136.72,136.67,136.675,89200000.0
2009-04-06 06:16:00,136.69,136.745,136.68,136.72,102400000.0
2009-04-06 06:17:00,136.72,136.72,136.7,136.7,40700000.0
2009-04-06 06:18:00,136.71,136.72,136.71,136.72,92000000.0
2009-04-06 06:19:00,136.71,136.745,136.705,136.74,119400000.0
2009-04-06 06:20:00,136.745,136.77,136.745,136.77,94800000.0
2009-04-06 06:21:00,136.77,136.78,136.76,136.775,142400000.0
2009-04-06 06:22:00,136.775,136.785,136.775,136.775,45000000.0
2009-04-06 06:23:00,136.775,136.78,136.77,136.78,21000000.0
2009-04-06 06:24:00,136.785,136.855,136.78,136.855,171000000.0
2009-04-06 06:25:00,136.845,136.845,136.805,136.83,132400000.0
2009-04-06 06:26:00,136.83,136.86,136.83,136.845,176800000.0
2009-04-06 06:27:00,136.845,136.865,136.845,136.865,187200000.0
2009-04-06 06:28:00,136.875,136.91,136.875,136.9,176600000.0
2009-04-06 06:29:00,136.91,136.945,136.91,136.94,186400000.0
2009-04-06 06:30:00,136.945,136.95,136.915,136.94,246100000.0
2009-04-06 06:31:00,136.935,136.95,136.915,136.95,277200000.0
2009-04-06 06:32:00,136.95,136.985,136.935,136.97,279800000.0
2009-04-06 06:33:00,136.98,136.985,136.975,136.975,174200000.0
2009-04-06 06:34:00,136.975,136.995,136.975,136.995,140200000.0
2009-04-06 06:35:00,136.985,136.99,136.925,136.925,198600000.0
2009-04-06 06:36:00,136.925,136.93,136.885,136.885,92600000.0
2009-04-06 06:37:00,136.88,136.88,136.86,136.87,40400000.0
2009-04-06 06:38:00,136.87,136.885,136.85,136.85,98600000.0
2009-04-06 06:39:00,136.855,136.865,136.85,136.855,93600000.0
2009-04-06 06:40:00,136.855,136.87,136.835,136.855,62800000.0
2009-04-06 06:41:00,136.845,136.88,136.84,136.865,55000000.0
2009-04-06 06:42:00,136.865,136.87,136.86,136.87,43600000.0
2009-04-06 06:43:00,136.865,136.895,136.865,136.88,97000000.0
2009-04-06 06:44:00,136.88,136.88,136.865,136.865,43400000.0
2009-04-06 06:45:00,136.865,136.895,136.855,136.86,106800000.0
2009-04-06 06:46:00,136.86,136.86,136.835,136.835,16400000.0
2009-04-06 06:47:00,136.835,136.835,136.81,136.815,136800000.0
2009-04-06 06:48:00,136.82,136.835,136.805,136.825,29600000.0
2009-04-06 06:49:00,136.825,136.825,136.755,136.76,80900000.0
2009-04-06 06:50:00,136.755,136.765,136.74,136.75,104200000.0
2009-04-06 06:51:00,136.755,136.805,136.755,136.785,146600000.0
2009-04-06 06:52:00,136.795,136.86,136.785,136.805,105600000.0
2009-04-06 06:53:00,136.805,136.81,136.78,136.79,62400000.0
2009-04-06 06:54:00,136.785,136.79,136.745,136.765,142000000.0
2009-04-06 06:55:00,136.76,136.765,136.735,136.745,171600000.0
2009-04-06 06:56:00,136.74,136.75,136.715,136.725,137400000.0
2009-04-06 06:57:00,136.73,136.745,136.705,136.72,93000000.0
2009-04-06 06:58:00,136.725,136.735,136.725,136.725,77600000.0
2009-04-06 06:59:00,136.725,136.735,136.715,136.735,135000000.0
2009-04-06 07:00:00,136.735,136.735,136.73,136.735,190200000.0
2009-04-06 07:01:00,136.735,136.75,136.73,136.735,140400000.0
2009-04-06 07:02:00,136.735,136.765,136.735,136.745,122200000.0
2009-04-06 07:03:00,136.735,136.75,136.73,136.735,96600000.0
2009-04-06 07:04:00,136.745,136.745,136.73,136.73,110200000.0
2009-04-06 07:05:00,136.74,136.74,136.735,136.735,27200000.0
2009-04-06 07:06:00,136.75,136.75,136.725,136.745,120000000.0
2009-04-06 07:07:00,136.735,136.74,136.725,136.725,58800000.0
2009-04-06 07:08:00,136.725,136.725,136.68,136.68,85000000.0
2009-04-06 07:09:00,136.68,136.685,136.635,136.645,354400000.0
2009-04-06 07:10:00,136.645,136.645,136.58,136.585,298400000.0
2009-04-06 07:11:00,136.58,136.595,136.56,136.565,207600000.0
2009-04-06 07:12:00,136.565,136.57,136.525,136.54,234000000.0
2009-04-06 07:13:00,136.535,136.545,136.515,136.535,326200000.0
2009-04-06 07:14:00,136.55,136.585,136.535,136.54,227800000.0
2009-04-06 07:15:00,136.54,136.635,136.54,136.625,111200000.0
2009-04-06 07:16:00,136.64,136.645,136.585,136.585,70800000.0
2009-04-06 07:17:00,136.595,136.62,136.585,136.6,132400000.0
2009-04-06 07:18:00,136.61,136.61,136.575,136.6,347000000.0
2009-04-06 07:19:00,136.6,136.615,136.595,136.61,172000000.0
2009-04-06 07:20:00,136.61,136.63,136.605,136.63,125400000.0
2009-04-06 07:21:00,136.63,136.66,136.625,136.655,176400000.0
2009-04-06 07:22:00,136.655,136.66,136.645,136.65,108600000.0
2009-04-06 07:23:00,136.66,136.73,136.65,136.715,186600000.0
2009-04-06 07:24:00,136.71,136.71,136.65,136.655,99800000.0
2009-04-06 07:25:00,136.655,136.735,136.655,136.72,203200000.0
2009-04-06 07:26:00,136.725,136.775,136.72,136.755,201000000.0
2009-04-06 07:27:00,136.755,136.77,136.755,136.755,92600000.0
2009-04-06 07:28:00,136.755,136.755,136.725,136.725,145600000.0
2009-04-06 07:29:00,136.725,136.735,136.715,136.735,244000000.0
2009-04-06 07:30:00,136.735,136.765,136.715,136.715,139000000.0
2009-04-06 07:31:00,136.715,136.715,136.67,136.7,162400000.0
2009-04-06 07:32:00,136.695,136.71,136.68,136.69,148800000.0
2009-04-06 07:33:00,136.69,136.69,136.655,136.675,118200000.0
2009-04-06 07:34:00,136.685,136.685,136.66,136.68,228000000.0
2009-04-06 07:35:00,136.695,136.71,136.665,136.68,149400000.0
2009-04-06 07:36:00,136.68,136.7,136.675,136.69,241200000.0
2009-04-06 07:37:00,136.7,136.725,136.7,136.71,204000000.0
2009-04-06 07:38:00,136.705,136.715,136.67,136.7,163200000.0
2009-04-06 07:39:00,136.695,136.7,136.685,136.7,12600000.0
2009-04-06 07:40:00,136.7,136.7,136.7,136.7,33800000.0
2009-04-06 07:41:00,136.7,136.745,136.7,136.745,305800000.0
2009-04-06 07:42:00,136.74,136.755,136.735,136.74,123400000.0
2009-04-06 07:43:00,136.745,136.765,136.745,136.76,124000000.0
2009-04-06 07:44:00,136.76,136.76,136.645,136.665,222700000.0
2009-04-06 07:45:00,136.68,136.69,136.615,136.64,163400000.0
2009-04-06 07:46:00,136.645,136.645,136.57,136.595,396000000.0
2009-04-06 07:47:00,136.6,136.615,136.575,136.575,257200000.0
2009-04-06 07:48:00,136.575,136.59,136.56,136.575,105800000.0
2009-04-06 07:49:00,136.575,136.6,136.56,136.595,198600000.0
2009-04-06 07:50:00,136.595,136.595,136.57,136.59,98200000.0
2009-04-06 07:51:00,136.585,136.6,136.585,136.6,63800000.0
2009-04-06 07:52:00,136.595,136.595,136.59,136.595,47400000.0
2009-04-06 07:53:00,136.595,136.625,136.585,136.62,292600000.0
2009-04-06 07:54:00,136.62,136.62,136.605,136.605,103000000.0
2009-04-06 07:55:00,136.61,136.61,136.595,136.6,97200000.0
2009-04-06 07:56:00,136.61,136.61,136.605,136.61,14000000.0
2009-04-06 07:57:00,136.61,136.61,136.575,136.575,181000000.0
2009-04-06 07:58:00,136.575,136.585,136.57,136.57,92800000.0
2009-04-06 07:59:00,136.57,136.59,136.545,136.58,363800000.0
2009-04-06 08:00:00,136.58,136.61,136.535,136.57,223600000.0
2009-04-06 08:01:00,136.57,136.605,136.55,136.595,174200000.0
2009-04-06 08:02:00,136.595,136.615,136.585,136.605,184800000.0
2009-04-06 08:03:00,136.605,136.605,136.5,136.515,284900000.0
2009-04-06 08:04:00,136.51,136.59,136.505,136.575,392200000.0
2009-04-06 08:05:00,136.575,136.625,136.555,136.62,177200000.0
2009-04-06 08:06:00,136.62,136.62,136.575,136.585,169400000.0
2009-04-06 08:07:00,136.585,136.595,136.555,136.59,120400000.0
2009-04-06 08:08:00,136.585,136.61,136.575,136.58,107600000.0
2009-04-06 08:09:00,136.58,136.59,136.57,136.585,68800000.0
2009-04-06 08:10:00,136.585,136.61,136.565,136.61,96800000.0
2009-04-06 08:11:00,136.61,136.635,136.605,136.63,204200000.0
2009-04-06 08:12:00,136.63,136.665,136.63,136.665,95400000.0
2009-04-06 08:13:00,136.665,136.73,136.66,136.73,203000000.0
2009-04-06 08:14:00,136.725,136.785,136.725,136.785,383200000.0
2009-04-06 08:15:00,136.785,136.785,136.75,136.75,319200000.0
2009-04-06 08:16:00,136.755,136.755,136.725,136.725,125600000.0
2009-04-06 08:17:00,136.725,136.74,136.715,136.735,197400000.0
2009-04-06 08:18:00,136.755,136.765,136.725,136.735,244000000.0
2009-04-06 08:19:00,136.735,136.775,136.73,136.75,171200000.0
2009-04-06 08:20:00,136.76,136.835,136.755,136.8,306800000.0
2009-04-06 08:21:00,136.8,136.8,136.725,136.735,200200000.0
2009-04-06 08:22:00,136.73,136.75,136.71,136.715,238800000.0
2009-04-06 08:23:00,136.715,136.72,136.685,136.685,191000000.0
2009-04-06 08:24:00,136.675,136.68,136.605,136.605,212000000.0
2009-04-06 08:25:00,136.605,136.64,136.595,136.615,279200000.0
2009-04-06 08:26:00,136.615,136.66,136.615,136.645,375600000.0
2009-04-06 08:27:00,136.645,136.66,136.635,136.635,221600000.0
2009-04-06 08:28:00,136.625,136.635,136.555,136.595,382600000.0
2009-04-06 08:29:00,136.57,136.605,136.555,136.575,336400000.0
2009-04-06 08:30:00,136.575,136.66,136.575,136.645,340400000.0
2009-04-06 08:31:00,136.645,136.645,136.57,136.58,198000000.0
2009-04-06 08:32:00,136.575,136.64,136.575,136.625,320200000.0
2009-04-06 08:33:00,136.64,136.66,136.625,136.645,171800000.0
2009-04-06 08:34:00,136.645,136.655,136.49,136.5,318600000.0
2009-04-06 08:35:00,136.505,136.585,136.505,136.545,407800000.0
2009-04-06 08:36:00,136.545,136.545,136.495,136.54,641200000.0
2009-04-06 08:37:00,136.54,136.575,136.52,136.575,442400000.0
2009-04-06 08:38:00,136.575,136.59,136.56,136.57,239100000.0
2009-04-06 08:39:00,136.58,136.595,136.56,136.575,251000000.0
2009-04-06 08:40:00,136.575,136.65,136.565,136.625,471000000.0
2009-04-06 08:41:00,136.64,136.795,136.64,136.735,574800000.0
2009-04-06 08:42:00,136.75,136.75,136.69,136.705,448999999.0
2009-04-06 08:43:00,136.705,136.715,136.65,136.7,328000000.0
2009-04-06 08:44:00,136.71,136.82,136.7,136.8,525400000.0
2009-04-06 08:45:00,136.815,136.94,136.81,136.895,471500000.0
2009-04-06 08:46:00,136.895,136.905,136.83,136.84,451300000.0
2009-04-06 08:47:00,136.84,136.865,136.81,136.855,307800000.0
2009-04-06 08:48:00,136.855,137.025,136.855,137.015,424000001.0
2009-04-06 08:49:00,137.015,137.035,136.975,136.975,395000000.0
2009-04-06 08:50:00,136.975,137.0,136.935,136.95,451400001.0
2009-04-06 08:51:00,136.95,136.955,136.88,136.88,513000000.0
2009-04-06 08:52:00,136.865,136.88,136.83,136.84,333800000.0
2009-04-06 08:53:00,136.83,136.855,136.785,136.8,373399999.0
2009-04-06 08:54:00,136.8,136.81,136.765,136.79,606600001.0
2009-04-06 08:55:00,136.79,136.81,136.745,136.76,421200000.0
2009-04-06 08:56:00,136.765,136.805,136.725,136.8,364200000.0
2009-04-06 08:57:00,136.815,136.815,136.75,136.75,293600001.0
2009-04-06 08:58:00,136.75,136.785,136.75,136.785,143000000.0
2009-04-06 08:59:00,136.785,136.9,136.785,136.88,569200000.0
2009-04-06 09:00:00,136.88,136.89,136.86,136.86,221800000.0
2009-04-06 09:01:00,136.86,136.91,136.845,136.88,356000000.0
2009-04-06 09:02:00,136.89,136.93,136.82,136.865,422800000.0
2009-04-06 09:03:00,136.855,136.89,136.84,136.87,310800000.0
2009-04-06 09:04:00,136.88,136.885,136.84,136.86,421200000.0
2009-04-06 09:05:00,136.865,136.88,136.81,136.85,382800000.0
2009-04-06 09:06:00,136.84,136.92,136.835,136.895,469000000.0
2009-04-06 09:07:00,136.9,136.96,136.895,136.9,518200000.0
2009-04-06 09:08:00,136.9,136.9,136.86,136.88,348800000.0
2009-04-06 09:09:00,136.88,136.905,136.84,136.855,404800000.0
2009-04-06 09:10:00,136.855,136.895,136.84,136.875,445099999.0
2009-04-06 09:11:00,136.875,136.9,136.77,136.775,358400001.0
2009-04-06 09:12:00,136.775,136.835,136.745,136.82,300600000.0
2009-04-06 09:13:00,136.83,136.835,136.76,136.77,397799999.0
2009-04-06 09:14:00,136.77,136.77,136.7,136.7,550400000.0
2009-04-06 09:15:00,136.7,136.7,136.635,136.645,560200000.0
2009-04-06 09:16:00,136.645,136.695,136.59,136.695,596400000.0
2009-04-06 09:17:00,136.695,136.84,136.695,136.805,695200001.0
2009-04-06 09:18:00,136.805,136.85,136.785,136.795,426600000.0
2009-04-06 09:19:00,136.81,136.91,136.795,136.905,462400000.0
2009-04-06 09:20:00,136.91,136.915,136.845,136.865,544000000.0
2009-04-06 09:21:00,136.855,136.895,136.775,136.825,399100000.0
2009-04-06 09:22:00,136.83,136.905,136.82,136.905,713600000.0
2009-04-06 09:23:00,136.91,136.91,136.805,136.805,366600000.0
2009-04-06 09:24:00,136.805,136.86,136.795,136.86,424000000.0
2009-04-06 09:25:00,136.86,136.86,136.8,136.825,441000001.0
2009-04-06 09:26:00,136.825,136.85,136.815,136.825,421000000.0
2009-04-06 09:27:00,136.825,136.85,136.81,136.81,259100000.0
2009-04-06 09:28:00,136.81,136.89,136.8,136.85,437199999.0
2009-04-06 09:29:00,136.855,136.93,136.845,136.93,513700000.0
2009-04-06 09:30:00,136.9,136.94,136.9,136.94,186400000.0
2009-04-06 09:31:00,136.935,136.94,136.9,136.925,323400000.0
2009-04-06 09:32:00,136.925,136.94,136.885,136.935,426600000.0
2009-04-06 09:33:00,136.94,136.965,136.94,136.945,490400004.0
2009-04-06 09:34:00,136.945,136.97,136.91,136.955,425399999.0
2009-04-06 09:35:00,136.95,136.995,136.945,136.995,385999998.0
2009-04-06 09:36:00,136.985,137.02,136.985,137.0,516200001.0
2009-04-06 09:37:00,137.005,137.055,137.0,137.04,597200000.0
2009-04-06 09:38:00,137.04,137.055,136.995,137.005,393800000.0
2009-04-06 09:39:00,137.005,137.005,136.925,136.93,631200001.0
2009-04-06 09:40:00,136.93,136.935,136.9,136.91,470400000.0
2009-04-06 09:41:00,136.905,136.92,136.88,136.91,359300000.0
2009-04-06 09:42:00,136.91,137.0,136.91,136.955,531200001.0
2009-04-06 09:43:00,136.95,136.96,136.915,136.95,412000001.0
2009-04-06 09:44:00,136.95,136.96,136.805,136.845,670800001.0
2009-04-06 09:45:00,136.835,136.91,136.82,136.89,544600004.0
2009-04-06 09:46:00,136.89,136.9,136.81,136.81,570399996.0
2009-04-06 09:47:00,136.815,136.925,136.815,136.915,666999995.0
2009-04-06 09:48:00,136.915,136.94,136.91,136.91,451600000.0
2009-04-06 09:49:00,136.91,136.94,136.905,136.93,627200001.0
2009-04-06 09:50:00,136.925,136.93,136.915,136.915,350400000.0
2009-04-06 09:51:00,136.915,136.92,136.79,136.81,804400004.0
2009-04-06 09:52:00,136.82,136.875,136.815,136.835,347600000.0
2009-04-06 09:53:00,136.835,136.865,136.835,136.86,366800000.0
2009-04-06 09:54:00,136.86,136.865,136.83,136.835,349600000.0
2009-04-06 09:55:00,136.845,136.885,136.845,136.88,487200001.0
2009-04-06 09:56:00,136.875,136.93,136.875,136.895,839600001.0
2009-04-06 09:57:00,136.89,136.9,136.87,136.885,495400002.0
2009-04-06 09:58:00,136.88,136.885,136.86,136.865,377200000.0
2009-04-06 09:59:00,136.865,136.895,136.865,136.895,234600000.0
2009-04-06 10:00:00,136.895,136.895,136.85,136.86,381100000.0
2009-04-06 10:01:00,136.86,136.86,136.775,136.78,466399998.0
2009-04-06 10:02:00,136.765,136.82,136.76,136.815,801600004.0
2009-04-06 10:03:00,136.815,136.84,136.81,136.825,649800001.0
2009-04-06 10:04:00,136.835,136.93,136.835,136.93,711800005.0
2009-04-06 10:05:00,136.93,137.05,136.925,137.05,446800001.0
2009-04-06 10:06:00,137.05,137.16,137.0,137.155,622400000.0
2009-04-06 10:07:00,137.16,137.26,137.16,137.185,705500001.0
2009-04-06 10:08:00,137.185,137.185,137.14,137.16,848699999.0
2009-04-06 10:09:00,137.16,137.175,137.14,137.145,562000002.0
2009-04-06 10:10:00,137.145,137.15,137.09,137.095,449200000.0
2009-04-06 10:11:00,137.09,137.095,136.96,137.005,598800000.0
2009-04-06 10:12:00,137.0,137.125,137.0,137.115,382000000.0
2009-04-06 10:13:00,137.12,137.14,137.1,137.115,370900000.0
2009-04-06 10:14:00,137.11,137.11,137.03,137.065,619800000.0
2009-04-06 10:15:00,137.065,137.15,137.06,137.13,588200000.0
2009-04-06 10:16:00,137.13,137.175,137.115,137.145,641600001.0
2009-04-06 10:17:00,137.155,137.22,137.15,137.205,345400000.0
2009-04-06 10:18:00,137.205,137.29,137.19,137.255,371200000.0
2009-04-06 10:19:00,137.255,137.34,137.255,137.325,571399999.0
2009-04-06 10:20:00,137.325,137.41,137.315,137.395,861999998.0
2009-04-06 10:21:00,137.395,137.4,137.335,137.345,499199998.0
2009-04-06 10:22:00,137.345,137.365,137.32,137.325,429999999.0
2009-04-06 10:23:00,137.32,137.35,137.315,137.34,378200000.0
2009-04-06 10:24:00,137.335,137.34,137.29,137.29,209000000.0
2009-04-06 10:25:00,137.285,137.285,137.225,137.28,574800000.0
2009-04-06 10:26:00,137.285,137.285,137.225,137.265,569300000.0
2009-04-06 10:27:00,137.265,137.275,137.23,137.245,438800000.0
2009-04-06 10:28:00,137.245,137.265,137.245,137.245,332199999.0
2009-04-06 10:29:00,137.25,137.3,137.235,137.265,468300000.0
2009-04-06 10:30:00,137.265,137.27,137.205,137.22,585699999.0
2009-04-06 10:31:00,137.22,137.235,137.18,137.185,493700000.0
2009-04-06 10:32:00,137.185,137.22,137.1,137.105,354900001.0
2009-04-06 10:33:00,137.105,137.18,137.1,137.175,234800000.0
2009-04-06 10:34:00,137.185,137.3,137.185,137.3,316600000.0
2009-04-06 10:35:00,137.315,137.325,137.255,137.285,286800000.0
2009-04-06 10:36:00,137.285,137.315,137.275,137.305,249200000.0
2009-04-06 10:37:00,137.315,137.405,137.315,137.385,352400000.0
2009-04-06 10:38:00,137.38,137.395,137.325,137.38,375300000.0
2009-04-06 10:39:00,137.38,137.4,137.355,137.355,354500000.0
2009-04-06 10:40:00,137.355,137.36,137.3,137.3,261600000.0
2009-04-06 10:41:00,137.3,137.3,137.255,137.26,246000000.0
2009-04-06 10:42:00,137.26,137.285,137.255,137.285,313600000.0
2009-04-06 10:43:00,137.27,137.33,137.27,137.325,383800000.0
2009-04-06 10:44:00,137.33,137.33,137.3,137.3,359999999.0
2009-04-06 10:45:00,137.3,137.32,137.285,137.305,704800002.0
2009-04-06 10:46:00,137.305,137.31,137.26,137.265,338200000.0
2009-04-06 10:47:00,137.27,137.28,137.255,137.255,260200000.0
2009-04-06 10:48:00,137.26,137.26,137.165,137.195,662000000.0
2009-04-06 10:49:00,137.185,137.205,137.135,137.135,316400000.0
2009-04-06 10:50:00,137.135,137.205,137.12,137.185,299800000.0
2009-04-06 10:51:00,137.185,137.255,137.185,137.255,415000000.0
2009-04-06 10:52:00,137.25,137.275,137.195,137.195,493000001.0
2009-04-06 10:53:00,137.21,137.22,137.18,137.205,409800000.0
2009-04-06 10:54:00,137.205,137.23,137.19,137.215,307800000.0
2009-04-06 10:55:00,137.215,137.23,137.135,137.135,519800000.0
2009-04-06 10:56:00,137.135,137.15,137.105,137.145,402600000.0
2009-04-06 10:57:00,137.155,137.18,137.135,137.17,216000000.0
2009-04-06 10:58:00,137.17,137.21,137.165,137.19,243400000.0
2009-04-06 10:59:00,137.19,137.255,137.17,137.205,341600000.0
2009-04-06 11:00:00,137.205,137.265,137.185,137.235,428800000.0
2009-04-06 11:01:00,137.23,137.24,137.155,137.18,470300000.0
2009-04-06 11:02:00,137.185,137.19,137.115,137.135,393000000.0
2009-04-06 11:03:00,137.145,137.23,137.135,137.23,402000001.0
2009-04-06 11:04:00,137.175,137.2,137.155,137.185,419800000.0
2009-04-06 11:05:00,137.19,137.22,137.185,137.205,273400000.0
2009-04-06 11:06:00,137.205,137.215,137.18,137.195,192800000.0
2009-04-06 11:07:00,137.2,137.225,137.195,137.21,117000000.0
2009-04-06 11:08:00,137.22,137.22,137.19,137.2,159000000.0
2009-04-06 11:09:00,137.195,137.195,137.185,137.19,184000000.0
2009-04-06 11:10:00,137.185,137.185,137.1,137.135,523599999.0
2009-04-06 11:11:00,137.135,137.135,137.06,137.105,406200001.0
2009-04-06 11:12:00,137.095,137.2,137.07,137.2,458700001.0
2009-04-06 11:13:00,137.205,137.22,137.155,137.17,600000000.0
2009-04-06 11:14:00,137.18,137.23,137.165,137.195,300200000.0
2009-04-06 11:15:00,137.195,137.205,137.155,137.16,325800000.0
2009-04-06 11:16:00,137.155,137.23,137.155,137.215,265600000.0
2009-04-06 11:17:00,137.215,137.215,137.16,137.195,95800000.0
2009-04-06 11:18:00,137.195,137.195,137.125,137.185,280800000.0
2009-04-06 11:19:00,137.18,137.18,137.125,137.125,350600000.0
2009-04-06 11:20:00,137.125,137.18,137.0,137.01,566899999.0
2009-04-06 11:21:00,137.01,137.055,137.01,137.05,367400000.0
2009-04-06 11:22:00,137.06,137.06,136.985,136.99,470600000.0
2009-04-06 11:23:00,136.985,136.985,136.875,136.92,564200000.0
2009-04-06 11:24:00,136.915,136.925,136.91,136.925,235400000.0
2009-04-06 11:25:00,136.925,136.925,136.865,136.89,489000000.0
2009-04-06 11:26:00,136.89,136.925,136.875,136.9,508400000.0
2009-04-06 11:27:00,136.89,136.925,136.88,136.905,321200000.0
2009-04-06 11:28:00,136.905,136.985,136.895,136.985,412200000.0
2009-04-06 11:29:00,136.985,136.985,136.96,136.98,384200000.0
2009-04-06 11:30:00,136.98,137.055,136.98,137.05,243400000.0
2009-04-06 11:31:00,137.045,137.05,137.02,137.035,383600000.0
2009-04-06 11:32:00,137.045,137.05,136.975,136.975,318200000.0
2009-04-06 11:33:00,136.98,137.005,136.96,136.99,373600000.0
2009-04-06 11:34:00,136.995,137.045,136.995,137.0,458600001.0
2009-04-06 11:35:00,137.0,137.055,136.99,137.055,336200000.0
2009-04-06 11:36:00,137.055,137.075,137.04,137.055,373999999.0
2009-04-06 11:37:00,137.055,137.095,137.025,137.08,461999999.0
2009-04-06 11:38:00,137.08,137.08,137.02,137.035,389800000.0
2009-04-06 11:39:00,137.035,137.08,137.035,137.08,243000000.0
2009-04-06 11:40:00,137.08,137.095,137.045,137.055,393399999.0
2009-04-06 11:41:00,137.03,137.045,137.01,137.015,308000000.0
2009-04-06 11:42:00,137.015,137.055,136.96,136.97,327399999.0
2009-04-06 11:43:00,136.965,136.965,136.9,136.925,720800002.0
2009-04-06 11:44:00,136.93,136.96,136.865,136.865,991000004.0
2009-04-06 11:45:00,136.875,136.875,136.85,136.85,496200000.0
2009-04-06 11:46:00,136.85,136.87,136.815,136.82,449400000.0
2009-04-06 11:47:00,136.82,136.895,136.82,136.885,592200001.0
2009-04-06 11:48:00,136.89,137.0,136.885,136.995,625800002.0
2009-04-06 11:49:00,136.995,137.005,136.945,136.945,472800000.0
2009-04-06 11:50:00,136.945,137.04,136.945,137.005,589700000.0
2009-04-06 11:51:00,137.005,137.01,136.975,136.99,566000000.0
2009-04-06 11:52:00,136.99,137.0,136.905,136.905,622600000.0
2009-04-06 11:53:00,136.905,136.945,136.85,136.885,606600000.0
2009-04-06 11:54:00,136.885,136.9,136.775,136.785,440200000.0
2009-04-06 11:55:00,136.785,136.79,136.695,136.7,831200001.0
2009-04-06 11:56:00,136.695,136.7,136.6,136.635,783400000.0
2009-04-06 11:57:00,136.645,136.795,136.645,136.73,645799999.0
2009-04-06 11:58:00,136.725,136.735,136.65,136.665,505200000.0
2009-04-06 11:59:00,136.665,136.74,136.64,136.705,477600000.0
2009-04-06 12:00:00,136.7,136.71,136.65,136.655,423800000.0
2009-04-06 12:01:00,136.655,136.7,136.645,136.655,407900000.0
2009-04-06 12:02:00,136.655,136.68,136.63,136.68,345400000.0
2009-04-06 12:03:00,136.68,136.705,136.665,136.675,247400000.0
2009-04-06 12:04:00,136.69,136.715,136.655,136.715,318200000.0
2009-04-06 12:05:00,136.715,136.75,136.715,136.75,91800000.0
2009-04-06 12:06:00,136.75,136.79,136.72,136.72,323800000.0
2009-04-06 12:07:00,136.725,136.725,136.62,136.625,394200000.0
2009-04-06 12:08:00,136.625,136.68,136.62,136.655,229899999.0
2009-04-06 12:09:00,136.66,136.705,136.65,136.65,196800000.0
2009-04-06 12:10:00,136.655,136.67,136.625,136.66,290000000.0
2009-04-06 12:11:00,136.66,136.66,136.62,136.645,304900000.0
2009-04-06 12:12:00,136.645,136.65,136.625,136.635,91400000.0
2009-04-06 12:13:00,136.64,136.665,136.635,136.635,304400000.0
2009-04-06 12:14:00,136.65,136.65,136.63,136.65,112000000.0
2009-04-06 12:15:00,136.65,136.77,136.65,136.755,337800000.0
2009-04-06 12:16:00,136.76,136.81,136.76,136.77,185600000.0
2009-04-06 12:17:00,136.785,136.87,136.775,136.855,391800000.0
2009-04-06 12:18:00,136.855,136.875,136.84,136.84,327000000.0
2009-04-06 12:19:00,136.835,136.88,136.82,136.855,289800000.0
2009-04-06 12:20:00,136.855,136.86,136.77,136.775,197000000.0
2009-04-06 12:21:00,136.775,136.83,136.76,136.82,350799999.0
2009-04-06 12:22:00,136.825,136.855,136.795,136.825,505200000.0
2009-04-06 12:23:00,136.825,136.825,136.745,136.775,407200000.0
2009-04-06 12:24:00,136.78,136.82,136.78,136.8,232200000.0
2009-04-06 12:25:00,136.8,136.8,136.76,136.775,314000000.0
2009-04-06 12:26:00,136.775,136.78,136.76,136.775,132600000.0
2009-04-06 12:27:00,136.775,136.815,136.775,136.815,249200000.0
2009-04-06 12:28:00,136.815,136.82,136.77,136.805,392000000.0
2009-04-06 12:29:00,136.8,136.825,136.775,136.825,335000000.0
2009-04-06 12:30:00,136.82,136.85,136.805,136.85,334200000.0
2009-04-06 12:31:00,136.845,136.87,136.835,136.865,181600000.0
2009-04-06 12:32:00,136.865,136.9,136.855,136.855,429500000.0
2009-04-06 12:33:00,136.855,136.87,136.855,136.865,262800000.0
2009-04-06 12:34:00,136.875,136.895,136.865,136.885,227000000.0
2009-04-06 12:35:00,136.89,136.92,136.875,136.91,288400000.0
2009-04-06 12:36:00,136.915,136.97,136.89,136.96,254800000.0
2009-04-06 12:37:00,136.955,136.97,136.945,136.95,283600000.0
2009-04-06 12:38:00,136.95,136.95,136.92,136.925,277400000.0
2009-04-06 12:39:00,136.925,136.94,136.925,136.935,198600000.0
2009-04-06 12:40:00,136.93,136.955,136.925,136.94,335600000.0
2009-04-06 12:41:00,136.95,136.955,136.89,136.895,313100000.0
2009-04-06 12:42:00,136.905,136.93,136.905,136.915,113000000.0
2009-04-06 12:43:00,136.915,136.915,136.865,136.865,203600000.0
2009-04-06 12:44:00,136.865,136.89,136.865,136.89,287400000.0
2009-04-06 12:45:00,136.89,136.92,136.89,136.89,249200000.0
2009-04-06 12:46:00,136.885,136.905,136.86,136.86,387000000.0
2009-04-06 12:47:00,136.86,136.91,136.86,136.895,459900001.0
2009-04-06 12:48:00,136.9,136.9,136.865,136.87,362999999.0
2009-04-06 12:49:00,136.87,136.89,136.87,136.89,135600000.0
2009-04-06 12:50:00,136.89,136.935,136.88,136.905,505799999.0
2009-04-06 12:51:00,136.91,136.925,136.895,136.9,483600000.0
2009-04-06 12:52:00,136.9,136.935,136.9,136.92,451999999.0
2009-04-06 12:53:00,136.925,136.93,136.88,136.88,432600001.0
2009-04-06 12:54:00,136.88,136.915,136.82,136.915,627500001.0
2009-04-06 12:55:00,136.915,136.95,136.9,136.93,339199999.0
2009-04-06 12:56:00,136.93,136.935,136.91,136.93,166400000.0
2009-04-06 12:57:00,136.93,136.94,136.91,136.915,147600000.0
2009-04-06 12:58:00,136.915,136.935,136.9,136.9,313800000.0
2009-04-06 12:59:00,136.9,136.92,136.865,136.865,419400000.0
2009-04-06 13:00:00,136.865,136.895,136.865,136.865,354200001.0
2009-04-06 13:01:00,136.865,136.865,136.85,136.85,245200000.0
2009-04-06 13:02:00,136.85,136.865,136.825,136.865,315800000.0
2009-04-06 13:03:00,136.86,136.865,136.77,136.8,555400000.0
2009-04-06 13:04:00,136.81,136.855,136.795,136.855,475200000.0
2009-04-06 13:05:00,136.855,136.86,136.815,136.85,201600000.0
2009-04-06 13:06:00,136.85,136.885,136.85,136.875,272800000.0
2009-04-06 13:07:00,136.88,136.89,136.86,136.88,277600000.0
2009-04-06 13:08:00,136.875,136.925,136.865,136.915,415799999.0
2009-04-06 13:09:00,136.91,136.94,136.91,136.935,336800000.0
2009-04-06 13:10:00,136.93,136.955,136.92,136.92,404000000.0
2009-04-06 13:11:00,136.92,136.92,136.88,136.895,580600000.0
2009-04-06 13:12:00,136.89,136.935,136.875,136.915,485000000.0
2009-04-06 13:13:00,136.915,136.92,136.875,136.885,455000000.0
2009-04-06 13:14:00,136.885,136.91,136.855,136.865,369800000.0
2009-04-06 13:15:00,136.865,136.88,136.835,136.865,264800000.0
2009-04-06 13:16:00,136.855,136.865,136.82,136.84,292000000.0
2009-04-06 13:17:00,136.84,136.84,136.805,136.82,204400000.0
2009-04-06 13:18:00,136.835,136.89,136.825,136.835,488200000.0
2009-04-06 13:19:00,136.84,136.875,136.835,136.855,247600000.0
2009-04-06 13:20:00,136.855,136.865,136.85,136.855,206000000.0
2009-04-06 13:21:00,136.85,136.855,136.825,136.83,171400000.0
2009-04-06 13:22:00,136.83,136.835,136.815,136.815,186000000.0
2009-04-06 13:23:00,136.82,136.82,136.7,136.74,427200000.0
2009-04-06 13:24:00,136.74,136.755,136.69,136.71,428399999.0
2009-04-06 13:25:00,136.71,136.72,136.675,136.72,619499999.0
2009-04-06 13:26:00,136.725,136.755,136.72,136.73,333400000.0
2009-04-06 13:27:00,136.735,136.74,136.715,136.72,305200000.0
2009-04-06 13:28:00,136.725,136.765,136.725,136.75,256800000.0
2009-04-06 13:29:00,136.75,136.765,136.735,136.745,166400000.0
2009-04-06 13:30:00,136.745,136.765,136.735,136.755,501000000.0
2009-04-06 13:31:00,136.755,136.76,136.745,136.755,326200000.0
2009-04-06 13:32:00,136.765,136.78,136.74,136.75,539399999.0
2009-04-06 13:33:00,136.75,136.755,136.6,136.6,687999998.0
2009-04-06 13:34:00,136.6,136.62,136.52,136.55,588700000.0
2009-04-06 13:35:00,136.55,136.55,136.48,136.525,497900000.0
2009-04-06 13:36:00,136.525,136.56,136.49,136.55,408800000.0
2009-04-06 13:37:00,136.55,136.585,136.54,136.54,607200000.0
2009-04-06 13:38:00,136.55,136.64,136.54,136.615,556900000.0
2009-04-06 13:39:00,136.615,136.62,136.55,136.56,566999999.0
2009-04-06 13:40:00,136.555,136.555,136.47,136.485,646600001.0
2009-04-06 13:41:00,136.485,136.535,136.47,136.5,517000000.0
2009-04-06 13:42:00,136.5,136.54,136.5,136.54,354200000.0
2009-04-06 13:43:00,136.545,136.6,136.535,136.565,367499999.0
2009-04-06 13:44:00,136.565,136.565,136.495,136.53,514999998.0
2009-04-06 13:45:00,136.525,136.535,136.495,136.515,474200000.0
2009-04-06 13:46:00,136.52,136.545,136.52,136.54,206400000.0
2009-04-06 13:47:00,136.54,136.645,136.535,136.615,615400002.0
2009-04-06 13:48:00,136.615,136.625,136.575,136.615,438400000.0
2009-04-06 13:49:00,136.615,136.645,136.575,136.575,547200000.0
2009-04-06 13:50:00,136.57,136.57,136.55,136.555,140400000.0
2009-04-06 13:51:00,136.555,136.555,136.53,136.535,136600000.0
2009-04-06 13:52:00,136.535,136.535,136.45,136.455,556599999.0
2009-04-06 13:53:00,136.465,136.465,136.345,136.35,584900000.0
2009-04-06 13:54:00,136.345,136.375,136.33,136.375,521000000.0
2009-04-06 13:55:00,136.375,136.38,136.195,136.21,950199999.0
2009-04-06 13:56:00,136.21,136.27,136.21,136.23,631799998.0
2009-04-06 13:57:00,136.23,136.275,136.195,136.2,910599997.0
2009-04-06 13:58:00,136.225,136.23,136.185,136.185,411000000.0
2009-04-06 13:59:00,136.19,136.235,136.18,136.225,388000000.0
2009-04-06 14:00:00,136.225,136.255,136.22,136.255,344600000.0
2009-04-06 14:01:00,136.25,136.25,136.14,136.2,414000000.0
2009-04-06 14:02:00,136.185,136.28,136.185,136.255,503700000.0
2009-04-06 14:03:00,136.245,136.28,136.155,136.175,397300000.0
2009-04-06 14:04:00,136.165,136.25,136.155,136.23,435599999.0
2009-04-06 14:05:00,136.235,136.25,136.185,136.22,592600000.0
2009-04-06 14:06:00,136.225,136.225,136.16,136.165,365400000.0
2009-04-06 14:07:00,136.165,136.215,136.135,136.205,472200000.0
2009-04-06 14:08:00,136.205,136.24,136.2,136.22,202400000.0
2009-04-06 14:09:00,136.21,136.22,136.18,136.205,190600000.0
2009-04-06 14:10:00,136.21,136.215,136.15,136.15,272600000.0
2009-04-06 14:11:00,136.15,136.15,136.1,136.115,153400000.0
2009-04-06 14:12:00,136.115,136.13,136.11,136.12,209600000.0
2009-04-06 14:13:00,136.13,136.13,135.99,136.0,444700000.0
2009-04-06 14:14:00,136.0,136.035,135.945,136.005,552400000.0
2009-04-06 14:15:00,136.0,136.04,136.0,136.02,534400001.0
2009-04-06 14:16:00,136.015,136.1,136.01,136.06,688200000.0
2009-04-06 14:17:00,136.06,136.07,135.97,135.98,593400001.0
2009-04-06 14:18:00,135.99,136.035,135.99,136.035,488200000.0
2009-04-06 14:19:00,136.03,136.1,136.025,136.025,580399999.0
2009-04-06 14:20:00,136.025,136.025,135.98,135.985,347200000.0
2009-04-06 14:21:00,135.98,135.98,135.91,135.91,520800001.0
2009-04-06 14:22:00,135.92,135.92,135.76,135.77,485200000.0
2009-04-06 14:23:00,135.77,135.85,135.76,135.825,415600000.0
2009-04-06 14:24:00,135.81,135.86,135.805,135.855,417200001.0
2009-04-06 14:25:00,135.865,135.88,135.845,135.85,279600000.0
2009-04-06 14:26:00,135.855,135.865,135.745,135.76,530900000.0
2009-04-06 14:27:00,135.76,135.775,135.665,135.69,878400000.0
2009-04-06 14:28:00,135.68,135.76,135.665,135.745,523800000.0
2009-04-06 14:29:00,135.75,135.75,135.695,135.715,202400000.0
2009-04-06 14:30:00,135.71,135.71,135.56,135.565,675400001.0
2009-04-06 14:31:00,135.56,135.565,135.46,135.46,711900004.0
2009-04-06 14:32:00,135.465,135.53,135.44,135.495,631600002.0
2009-04-06 14:33:00,135.495,135.565,135.495,135.555,675400001.0
2009-04-06 14:34:00,135.555,135.62,135.55,135.615,320400000.0
2009-04-06 14:35:00,135.615,135.635,135.58,135.595,204200000.0
2009-04-06 14:36:00,135.605,135.74,135.595,135.72,333300000.0
2009-04-06 14:37:00,135.725,135.74,135.7,135.72,167800000.0
2009-04-06 14:38:00,135.72,135.77,135.72,135.765,342000000.0
2009-04-06 14:39:00,135.765,135.78,135.76,135.77,538600000.0
2009-04-06 14:40:00,135.775,135.835,135.755,135.825,309800000.0
2009-04-06 14:41:00,135.825,135.835,135.79,135.825,425200000.0
2009-04-06 14:42:00,135.84,135.85,135.81,135.84,319400000.0
2009-04-06 14:43:00,135.84,135.84,135.77,135.81,558000000.0
2009-04-06 14:44:00,135.82,135.85,135.805,135.845,229000000.0
2009-04-06 14:45:00,135.845,135.845,135.82,135.825,145600000.0
2009-04-06 14:46:00,135.825,135.835,135.82,135.825,58400000.0
2009-04-06 14:47:00,135.825,135.865,135.82,135.865,129400000.0
2009-04-06 14:48:00,135.88,135.92,135.87,135.915,128400000.0
2009-04-06 14:49:00,135.915,135.94,135.91,135.935,184400000.0
2009-04-06 14:50:00,135.935,135.945,135.92,135.935,197400000.0
2009-04-06 14:51:00,135.935,135.94,135.925,135.93,341200000.0
2009-04-06 14:52:00,135.93,135.985,135.93,135.975,429400000.0
2009-04-06 14:53:00,135.975,136.125,135.975,136.025,679400000.0
2009-04-06 14:54:00,136.04,136.04,135.96,135.995,823200000.0
2009-04-06 14:55:00,135.995,136.015,135.995,135.995,374400000.0
2009-04-06 14:56:00,135.99,136.0,135.91,135.91,479200000.0
2009-04-06 14:57:00,135.91,135.91,135.815,135.815,627400000.0
2009-04-06 14:58:00,135.805,135.89,135.805,135.875,557200000.0
2009-04-06 14:59:00,135.875,135.93,135.84,135.84,418600000.0
2009-04-06 15:00:00,135.84,135.87,135.82,135.82,353799999.0
2009-04-06 15:01:00,135.805,135.805,135.675,135.705,530100000.0
2009-04-06 15:02:00,135.71,135.725,135.6,135.61,578599999.0
2009-04-06 15:03:00,135.6,135.685,135.6,135.685,387400000.0
2009-04-06 15:04:00,135.69,135.8,135.69,135.785,388500000.0
2009-04-06 15:05:00,135.785,135.795,135.67,135.695,502000000.0
2009-04-06 15:06:00,135.69,135.71,135.57,135.58,416000000.0
2009-04-06 15:07:00,135.595,135.61,135.56,135.56,391600000.0
2009-04-06 15:08:00,135.555,135.56,135.46,135.47,449600000.0
2009-04-06 15:09:00,135.475,135.52,135.47,135.475,605200000.0
2009-04-06 15:10:00,135.47,135.48,135.325,135.33,503000000.0
2009-04-06 15:11:00,135.315,135.32,135.265,135.275,538200000.0
2009-04-06 15:12:00,135.275,135.35,135.27,135.35,511300000.0
2009-04-06 15:13:00,135.35,135.4,135.35,135.38,451399999.0
2009-04-06 15:14:00,135.38,135.47,135.38,135.455,497000000.0
2009-04-06 15:15:00,135.465,135.465,135.375,135.375,744799998.0
2009-04-06 15:16:00,135.38,135.42,135.345,135.36,447499999.0
2009-04-06 15:17:00,135.355,135.375,135.31,135.35,500900000.0
2009-04-06 15:18:00,135.355,135.5,135.345,135.485,570199999.0
2009-04-06 15:19:00,135.48,135.565,135.48,135.54,480800000.0
2009-04-06 15:20:00,135.535,135.545,135.495,135.515,468199998.0
2009-04-06 15:21:00,135.515,135.55,135.51,135.525,413400000.0
2009-04-06 15:22:00,135.54,135.56,135.515,135.535,620100000.0
2009-04-06 15:23:00,135.535,135.545,135.51,135.54,591799997.0
2009-04-06 15:24:00,135.54,135.58,135.54,135.545,460400001.0
2009-04-06 15:25:00,135.545,135.545,135.48,135.5,422900000.0
2009-04-06 15:26:00,135.51,135.56,135.51,135.56,392800000.0
2009-04-06 15:27:00,135.56,135.58,135.54,135.55,465600000.0
2009-04-06 15:28:00,135.55,135.555,135.425,135.465,580200000.0
2009-04-06 15:29:00,135.465,135.47,135.405,135.415,624399999.0
2009-04-06 15:30:00,135.415,135.535,135.415,135.51,588000000.0
2009-04-06 15:31:00,135.52,135.58,135.505,135.505,538600000.0
2009-04-06 15:32:00,135.515,135.55,135.51,135.52,351600000.0
2009-04-06 15:33:00,135.535,135.535,135.375,135.375,682499999.0
2009-04-06 15:34:00,135.38,135.54,135.38,135.525,637200000.0
2009-04-06 15:35:00,135.52,135.585,135.515,135.57,403000000.0
2009-04-06 15:36:00,135.57,135.57,135.405,135.44,502100000.0
2009-04-06 15:37:00,135.45,135.46,135.325,135.34,695199999.0
2009-04-06 15:38:00,135.34,135.42,135.32,135.41,377600000.0
2009-04-06 15:39:00,135.41,135.445,135.41,135.44,401799999.0
2009-04-06 15:40:00,135.45,135.5,135.415,135.435,504399999.0
2009-04-06 15:41:00,135.445,135.46,135.38,135.44,391200000.0
2009-04-06 15:42:00,135.435,135.44,135.375,135.375,457000000.0
2009-04-06 15:43:00,135.375,135.385,135.31,135.375,488200000.0
2009-04-06 15:44:00,135.38,135.39,135.21,135.215,570900001.0
2009-04-06 15:45:00,135.22,135.25,135.215,135.235,633400001.0
2009-04-06 15:46:00,135.235,135.235,135.095,135.15,634900000.0
2009-04-06 15:47:00,135.145,135.2,135.135,135.15,600800000.0
2009-04-06 15:48:00,135.14,135.23,135.14,135.23,638600001.0
2009-04-06 15:49:00,135.23,135.275,135.225,135.255,414199999.0
2009-04-06 15:50:00,135.255,135.325,135.255,135.3,633800000.0
2009-04-06 15:51:00,135.295,135.36,135.295,135.36,408400000.0
2009-04-06 15:52:00,135.36,135.4,135.33,135.35,447999999.0
2009-04-06 15:53:00,135.35,135.35,135.255,135.3,399399999.0
2009-04-06 15:54:00,135.305,135.38,135.28,135.365,489000000.0
2009-04-06 15:55:00,135.365,135.43,135.315,135.335,295200000.0
2009-04-06 15:56:00,135.335,135.42,135.335,135.36,332200000.0
2009-04-06 15:57:00,135.36,135.45,135.35,135.445,303599999.0
2009-04-06 15:58:00,135.44,135.44,135.39,135.43,325200000.0
2009-04-06 15:59:00,135.42,135.425,135.385,135.39,327600000.0
2009-04-06 16:00:00,135.39,135.39,135.34,135.35,359200000.0
2009-04-06 16:01:00,135.35,135.41,135.315,135.41,464800000.0
2009-04-06 16:02:00,135.405,135.48,135.4,135.465,311600000.0
2009-04-06 16:03:00,135.465,135.5,135.435,135.48,421400000.0
2009-04-06 16:04:00,135.48,135.6,135.48,135.6,491000000.0
2009-04-06 16:05:00,135.605,135.68,135.585,135.585,535800000.0
2009-04-06 16:06:00,135.575,135.645,135.54,135.645,453400000.0
2009-04-06 16:07:00,135.645,135.645,135.535,135.57,517800000.0
2009-04-06 16:08:00,135.57,135.605,135.57,135.58,553300000.0
2009-04-06 16:09:00,135.58,135.72,135.58,135.69,547400000.0
2009-04-06 16:10:00,135.69,135.705,135.635,135.65,345000000.0
2009-04-06 16:11:00,135.65,135.65,135.585,135.605,423000000.0
2009-04-06 16:12:00,135.605,135.63,135.595,135.615,511599998.0
2009-04-06 16:13:00,135.615,135.62,135.485,135.51,712600001.0
2009-04-06 16:14:00,135.51,135.535,135.5,135.5,325800000.0
2009-04-06 16:15:00,135.505,135.515,135.41,135.425,448700001.0
2009-04-06 16:16:00,135.415,135.51,135.415,135.465,584400002.0
2009-04-06 16:17:00,135.465,135.47,135.315,135.355,473400001.0
2009-04-06 16:18:00,135.355,135.36,135.305,135.31,388600000.0
2009-04-06 16:19:00,135.31,135.4,135.3,135.37,437800000.0
2009-04-06 16:20:00,135.35,135.35,135.305,135.31,361800000.0
2009-04-06 16:21:00,135.315,135.39,135.315,135.385,482400000.0
2009-04-06 16:22:00,135.385,135.455,135.385,135.385,421000000.0
2009-04-06 16:23:00,135.385,135.385,135.305,135.335,474400003.0
2009-04-06 16:24:00,135.335,135.35,135.31,135.345,269800001.0
2009-04-06 16:25:00,135.345,135.42,135.31,135.42,558400000.0
2009-04-06 16:26:00,135.415,135.44,135.3,135.315,485600001.0
2009-04-06 16:27:00,135.315,135.355,135.225,135.27,490600000.0
2009-04-06 16:28:00,135.26,135.33,135.23,135.315,693800000.0
2009-04-06 16:29:00,135.315,135.325,135.195,135.225,625800000.0
2009-04-06 16:30:00,135.225,135.225,135.16,135.205,562600000.0
2009-04-06 16:31:00,135.205,135.25,135.145,135.25,563600000.0
2009-04-06 16:32:00,135.25,135.295,135.235,135.275,515800000.0
2009-04-06 16:33:00,135.28,135.28,135.22,135.25,462800000.0
2009-04-06 16:34:00,135.255,135.275,135.2,135.235,548399999.0
2009-04-06 16:35:00,135.235,135.255,135.18,135.18,408799999.0
2009-04-06 16:36:00,135.18,135.225,135.17,135.19,321600001.0
2009-04-06 16:37:00,135.195,135.21,135.08,135.11,534100000.0
2009-04-06 16:38:00,135.11,135.13,135.02,135.055,686800000.0
2009-04-06 16:39:00,135.055,135.175,135.05,135.135,572800000.0
2009-04-06 16:40:00,135.135,135.175,135.025,135.11,570900001.0
2009-04-06 16:41:00,135.11,135.145,135.075,135.145,496600000.0
2009-04-06 16:42:00,135.145,135.205,135.14,135.205,591600000.0
2009-04-06 16:43:00,135.205,135.295,135.195,135.285,666799999.0
2009-04-06 16:44:00,135.285,135.295,135.19,135.2,680899997.0
2009-04-06 16:45:00,135.2,135.215,135.15,135.2,846499997.0
2009-04-06 16:46:00,135.21,135.275,135.2,135.275,428800001.0
2009-04-06 16:47:00,135.27,135.31,135.235,135.275,570000000.0
2009-04-06 16:48:00,135.275,135.28,135.255,135.265,527800000.0
2009-04-06 16:49:00,135.265,135.275,135.22,135.22,387900000.0
2009-04-06 16:50:00,135.23,135.275,135.22,135.255,346400000.0
2009-04-06 16:51:00,135.255,135.28,135.25,135.265,309300000.0
2009-04-06 16:52:00,135.265,135.27,135.22,135.23,460799998.0
2009-04-06 16:53:00,135.23,135.24,135.18,135.185,355100000.0
2009-04-06 16:54:00,135.185,135.245,135.185,135.23,379000000.0
2009-04-06 16:55:00,135.23,135.26,135.205,135.225,236400000.0
2009-04-06 16:56:00,135.23,135.27,135.225,135.225,209400000.0
2009-04-06 16:57:00,135.225,135.26,135.225,135.245,125800000.0
2009-04-06 16:58:00,135.24,135.25,135.18,135.18,293400000.0
2009-04-06 16:59:00,135.185,135.195,135.09,135.105,467299999.0
2009-04-06 17:00:00,135.1,135.15,135.1,135.12,535200001.0
2009-04-06 17:01:00,135.12,135.12,135.0,135.0,383800000.0
2009-04-06 17:02:00,135.0,135.03,134.905,134.905,569400000.0
2009-04-06 17:03:00,134.905,135.01,134.855,134.965,677300001.0
2009-04-06 17:04:00,134.97,135.0,134.925,134.935,595600000.0
2009-04-06 17:05:00,134.92,134.92,134.785,134.805,817000000.0
2009-04-06 17:06:00,134.81,134.81,134.635,134.67,857200000.0
2009-04-06 17:07:00,134.67,134.73,134.665,134.675,866200000.0
2009-04-06 17:08:00,134.675,134.78,134.675,134.78,704200002.0
2009-04-06 17:09:00,134.78,134.8,134.715,134.745,518800000.0
2009-04-06 17:10:00,134.74,134.75,134.68,134.72,661400000.0
2009-04-06 17:11:00,134.725,134.75,134.65,134.66,633500000.0
2009-04-06 17:12:00,134.66,134.66,134.58,134.615,438400000.0
2009-04-06 17:13:00,134.615,134.665,134.58,134.58,635600001.0
2009-04-06 17:14:00,134.58,134.6,134.575,134.575,607800000.0
2009-04-06 17:15:00,134.58,134.58,134.515,134.54,658000002.0
2009-04-06 17:16:00,134.54,134.6,134.52,134.6,527500000.0
2009-04-06 17:17:00,134.6,134.605,134.52,134.535,779400000.0
2009-04-06 17:18:00,134.53,134.55,134.52,134.55,620400001.0
2009-04-06 17:19:00,134.55,134.66,134.55,134.66,838800002.0
2009-04-06 17:20:00,134.66,134.67,134.6,134.65,502799999.0
2009-04-06 17:21:00,134.65,134.67,134.615,134.67,449699997.0
2009-04-06 17:22:00,134.67,134.69,134.63,134.68,363000000.0
2009-04-06 17:23:00,134.68,134.69,134.645,134.68,449700000.0
2009-04-06 17:24:00,134.69,134.715,134.685,134.685,275700000.0
2009-04-06 17:25:00,134.69,134.7,134.575,134.645,435800000.0
2009-04-06 17:26:00,134.645,134.705,134.64,134.7,443400000.0
2009-04-06 17:27:00,134.705,134.715,134.68,134.695,248600000.0
2009-04-06 17:28:00,134.695,134.73,134.675,134.72,283999999.0
2009-04-06 17:29:00,134.715,134.73,134.675,134.715,469000000.0
2009-04-06 17:30:00,134.72,134.78,134.685,134.755,544400000.0
2009-04-06 17:31:00,134.76,134.805,134.75,134.795,427200001.0
2009-04-06 17:32:00,134.795,134.825,134.78,134.81,476000000.0
2009-04-06 17:33:00,134.81,134.89,134.805,134.86,214600000.0
2009-04-06 17:34:00,134.875,134.91,134.855,134.91,350600000.0
2009-04-06 17:35:00,134.905,134.94,134.9,134.93,370600000.0
2009-04-06 17:36:00,134.925,134.93,134.88,134.885,496000000.0
2009-04-06 17:37:00,134.885,134.91,134.84,134.845,620000000.0
2009-04-06 17:38:00,134.845,134.855,134.82,134.845,364400002.0
2009-04-06 17:39:00,134.845,134.89,134.83,134.855,437600001.0
2009-04-06 17:40:00,134.85,134.86,134.8,134.81,434000000.0
2009-04-06 17:41:00,134.81,134.82,134.75,134.76,337800000.0
2009-04-06 17:42:00,134.755,134.76,134.665,134.685,604400000.0
2009-04-06 17:43:00,134.68,134.68,134.6,134.64,305200000.0
2009-04-06 17:44:00,134.645,134.655,134.62,134.63,399800000.0
2009-04-06 17:45:00,134.63,134.655,134.625,134.625,369400001.0
2009-04-06 17:46:00,134.645,134.715,134.635,134.675,402600000.0
2009-04-06 17:47:00,134.675,134.7,134.665,134.675,453800001.0
2009-04-06 17:48:00,134.675,134.705,134.665,134.665,379800001.0
2009-04-06 17:49:00,134.67,134.72,134.66,134.69,333000000.0
2009-04-06 17:50:00,134.695,134.71,134.675,134.68,510000000.0
2009-04-06 17:51:00,134.68,134.685,134.62,134.635,273000000.0
2009-04-06 17:52:00,134.63,134.66,134.615,134.63,241000000.0
2009-04-06 17:53:00,134.64,134.66,134.615,134.62,193200000.0
2009-04-06 17:54:00,134.62,134.63,134.57,134.58,319200000.0
2009-04-06 17:55:00,134.58,134.605,134.58,134.605,458800000.0
2009-04-06 17:56:00,134.605,134.605,134.57,134.595,239000000.0
2009-04-06 17:57:00,134.595,134.62,134.51,134.51,688200000.0
2009-04-06 17:58:00,134.51,134.51,134.425,134.45,443100000.0
2009-04-06 17:59:00,134.44,134.525,134.44,134.52,428700000.0
2009-04-06 18:00:00,134.52,134.55,134.505,134.53,260400000.0
2009-04-06 18:01:00,134.53,134.58,134.525,134.58,161800000.0
2009-04-06 18:02:00,134.58,134.62,134.58,134.615,394600000.0
2009-04-06 18:03:00,134.615,134.7,134.615,134.68,395000001.0
2009-04-06 18:04:00,134.685,134.75,134.68,134.75,551800000.0
2009-04-06 18:05:00,134.75,134.75,134.655,134.67,476800000.0
2009-04-06 18:06:00,134.665,134.67,134.595,134.605,717800000.0
2009-04-06 18:07:00,134.605,134.66,134.6,134.65,516400002.0
2009-04-06 18:08:00,134.655,134.72,134.65,134.7,227200000.0
2009-04-06 18:09:00,134.69,134.71,134.66,134.71,223800000.0
2009-04-06 18:10:00,134.71,134.725,134.67,134.675,267000000.0
2009-04-06 18:11:00,134.675,134.68,134.57,134.575,390200001.0
2009-04-06 18:12:00,134.59,134.61,134.575,134.61,491200001.0
2009-04-06 18:13:00,134.61,134.625,134.585,134.615,375400000.0
2009-04-06 18:14:00,134.615,134.685,134.585,134.665,418000000.0
2009-04-06 18:15:00,134.655,134.705,134.64,134.695,479400000.0
2009-04-06 18:16:00,134.695,134.7,134.59,134.595,477600001.0
2009-04-06 18:17:00,134.605,134.63,134.59,134.59,176600000.0
2009-04-06 18:18:00,134.595,134.6,134.565,134.59,132200000.0
2009-04-06 18:19:00,134.585,134.62,134.57,134.585,267800000.0
2009-04-06 18:20:00,134.585,134.605,134.57,134.585,248199999.0
2009-04-06 18:21:00,134.595,134.625,134.565,134.61,448400000.0
2009-04-06 18:22:00,134.61,134.615,134.57,134.6,278600001.0
2009-04-06 18:23:00,134.6,134.66,134.595,134.64,344200000.0
2009-04-06 18:24:00,134.635,134.645,134.635,134.645,211599999.0
2009-04-06 18:25:00,134.645,134.645,134.605,134.61,146000000.0
2009-04-06 18:26:00,134.61,134.61,134.56,134.57,201000000.0
2009-04-06 18:27:00,134.57,134.59,134.55,134.555,383200000.0
2009-04-06 18:28:00,134.555,134.65,134.555,134.65,189800000.0
2009-04-06 18:29:00,134.635,134.66,134.615,134.64,156400000.0
2009-04-06 18:30:00,134.635,134.66,134.63,134.63,273000000.0
2009-04-06 18:31:00,134.63,134.63,134.545,134.585,454200000.0
2009-04-06 18:32:00,134.575,134.6,134.57,134.59,411800000.0
2009-04-06 18:33:00,134.59,134.595,134.565,134.57,252000000.0
2009-04-06 18:34:00,134.565,134.575,134.56,134.575,235400000.0
2009-04-06 18:35:00,134.575,134.59,134.55,134.59,286600000.0
2009-04-06 18:36:00,134.585,134.62,134.58,134.595,196399999.0
2009-04-06 18:37:00,134.575,134.61,134.555,134.605,328799999.0
2009-04-06 18:38:00,134.595,134.6,134.575,134.575,411600000.0
2009-04-06 18:39:00,134.575,134.63,134.57,134.615,135200000.0
2009-04-06 18:40:00,134.615,134.63,134.615,134.615,67200000.0
2009-04-06 18:41:00,134.615,134.615,134.56,134.565,224600000.0
2009-04-06 18:42:00,134.565,134.61,134.56,134.58,417600000.0
2009-04-06 18:43:00,134.575,134.68,134.55,134.68,333600000.0
2009-04-06 18:44:00,134.675,134.68,134.64,134.655,194500000.0
2009-04-06 18:45:00,134.655,134.695,134.65,134.685,149600000.0
2009-04-06 18:46:00,134.685,134.695,134.675,134.695,125600000.0
2009-04-06 18:47:00,134.695,134.695,134.665,134.665,149800000.0
2009-04-06 18:48:00,134.665,134.695,134.665,134.685,191400000.0
2009-04-06 18:49:00,134.675,134.68,134.66,134.66,187400000.0
2009-04-06 18:50:00,134.665,134.665,134.65,134.655,114000000.0
2009-04-06 18:51:00,134.65,134.685,134.65,134.68,117000000.0
2009-04-06 18:52:00,134.675,134.675,134.675,134.675,17000000.0
2009-04-06 18:53:00,134.67,134.675,134.67,134.675,65200000.0
2009-04-06 18:54:00,134.67,134.755,134.67,134.755,315400000.0
2009-04-06 18:55:00,134.76,134.775,134.755,134.775,339000000.0
2009-04-06 18:56:00,134.775,134.825,134.775,134.81,314200000.0
2009-04-06 18:57:00,134.815,134.825,134.81,134.825,49600000.0
2009-04-06 18:58:00,134.83,134.845,134.81,134.84,193200000.0
2009-04-06 18:59:00,134.84,134.875,134.84,134.86,268400000.0
2009-04-06 19:00:00,134.86,134.885,134.825,134.845,606800003.0
2009-04-06 19:01:00,134.845,134.91,134.835,134.85,522599999.0
2009-04-06 19:02:00,134.845,134.86,134.845,134.86,218800000.0
2009-04-06 19:03:00,134.86,134.86,134.745,134.765,323399999.0
2009-04-06 19:04:00,134.765,134.81,134.75,134.775,422000000.0
2009-04-06 19:05:00,134.775,134.8,134.76,134.775,270200000.0
2009-04-06 19:06:00,134.785,134.83,134.785,134.8,248399999.0
2009-04-06 19:07:00,134.8,134.83,134.795,134.83,283200000.0
2009-04-06 19:08:00,134.835,134.85,134.805,134.835,273999999.0
2009-04-06 19:09:00,134.835,134.86,134.825,134.845,456599998.0
2009-04-06 19:10:00,134.845,134.87,134.845,134.855,244600000.0
2009-04-06 19:11:00,134.86,134.87,134.845,134.855,237900000.0
2009-04-06 19:12:00,134.86,134.88,134.845,134.875,345000000.0
2009-04-06 19:13:00,134.875,134.875,134.845,134.87,133200000.0
2009-04-06 19:14:00,134.87,134.95,134.87,134.935,315900000.0
2009-04-06 19:15:00,134.935,134.99,134.915,134.965,180000000.0
2009-04-06 19:16:00,134.965,134.965,134.895,134.895,209200000.0
2009-04-06 19:17:00,134.91,134.91,134.88,134.88,424400004.0
2009-04-06 19:18:00,134.88,134.88,134.835,134.855,217600000.0
2009-04-06 19:19:00,134.855,134.87,134.84,134.85,179400000.0
2009-04-06 19:20:00,134.85,134.89,134.815,134.87,209800000.0
2009-04-06 19:21:00,134.87,134.9,134.845,134.88,280400000.0
2009-04-06 19:22:00,134.9,134.91,134.895,134.9,67400000.0
2009-04-06 19:23:00,134.9,134.92,134.9,134.92,95200000.0
2009-04-06 19:24:00,134.92,134.92,134.895,134.92,134800000.0
2009-04-06 19:25:00,134.925,134.96,134.925,134.945,179800000.0
2009-04-06 19:26:00,134.96,135.0,134.945,134.985,262600000.0
2009-04-06 19:27:00,134.985,135.11,134.985,135.01,265800000.0
2009-04-06 19:28:00,135.02,135.05,135.005,135.03,381200000.0
2009-04-06 19:29:00,135.035,135.055,135.035,135.04,241600000.0
2009-04-06 19:30:00,135.04,135.055,135.0,135.0,424800000.0
2009-04-06 19:31:00,135.005,135.005,134.92,134.94,587000000.0
2009-04-06 19:32:00,134.95,134.97,134.95,134.97,350800001.0
2009-04-06 19:33:00,134.975,134.98,134.975,134.98,129000000.0
2009-04-06 19:34:00,134.98,134.98,134.935,134.96,358800000.0
2009-04-06 19:35:00,134.96,134.97,134.94,134.965,313000000.0
2009-04-06 19:36:00,134.965,134.965,134.945,134.945,605400000.0
2009-04-06 19:37:00,134.945,134.955,134.92,134.935,274600000.0
2009-04-06 19:38:00,134.935,134.945,134.885,134.925,268400000.0
2009-04-06 19:39:00,134.925,134.97,134.925,134.965,282400000.0
2009-04-06 19:40:00,134.965,134.995,134.905,134.925,417000000.0
2009-04-06 19:41:00,134.925,134.945,134.92,134.945,341200000.0
2009-04-06 19:42:00,134.945,134.95,134.915,134.94,300400000.0
2009-04-06 19:43:00,134.94,134.96,134.93,134.95,222800000.0
2009-04-06 19:44:00,134.95,134.95,134.935,134.94,155400000.0
2009-04-06 19:45:00,134.94,134.95,134.93,134.935,221600000.0
2009-04-06 19:46:00,134.935,135.055,134.935,135.055,223000000.0
2009-04-06 19:47:00,135.055,135.065,135.045,135.055,122200000.0
2009-04-06 19:48:00,135.055,135.055,135.04,135.04,67000000.0
2009-04-06 19:49:00,135.035,135.065,135.03,135.045,214400000.0
2009-04-06 19:50:00,135.045,135.05,135.03,135.035,149600000.0
2009-04-06 19:51:00,135.025,135.05,135.025,135.035,181600000.0
2009-04-06 19:52:00,135.035,135.05,135.03,135.04,220800000.0
2009-04-06 19:53:00,135.03,135.035,135.025,135.025,93800000.0
2009-04-06 19:54:00,135.025,135.03,135.01,135.015,55200000.0
2009-04-06 19:55:00,135.025,135.04,135.0,135.025,238599999.0
2009-04-06 19:56:00,135.035,135.07,135.02,135.06,168600000.0
2009-04-06 19:57:00,135.055,135.185,135.055,135.165,362000000.0
2009-04-06 19:58:00,135.175,135.18,135.155,135.165,350800000.0
2009-04-06 19:59:00,135.165,135.165,135.135,135.14,224200000.0
2009-04-06 20:00:00,135.135,135.14,135.105,135.105,181200000.0
2009-04-06 20:01:00,135.105,135.12,135.07,135.115,288500000.0
2009-04-06 20:02:00,135.115,135.245,135.115,135.245,365000000.0
2009-04-06 20:03:00,135.245,135.31,135.245,135.295,298000000.0
2009-04-06 20:04:00,135.3,135.31,135.24,135.24,179900000.0
2009-04-06 20:05:00,135.25,135.295,135.245,135.275,203400000.0
2009-04-06 20:06:00,135.275,135.325,135.275,135.31,92200000.0
2009-04-06 20:07:00,135.305,135.31,135.28,135.28,120400000.0
2009-04-06 20:08:00,135.285,135.415,135.285,135.4,378100000.0
2009-04-06 20:09:00,135.4,135.425,135.4,135.41,432400000.0
2009-04-06 20:10:00,135.41,135.54,135.41,135.485,938200001.0
2009-04-06 20:11:00,135.48,135.485,135.405,135.415,842800003.0
2009-04-06 20:12:00,135.41,135.415,135.305,135.33,646000002.0
2009-04-06 20:13:00,135.33,135.35,135.315,135.315,388600006.0
2009-04-06 20:14:00,135.315,135.36,135.315,135.36,258200002.0
2009-04-06 20:15:00,135.36,135.365,135.345,135.345,376199999.0
2009-04-06 20:16:00,135.345,135.35,135.3,135.33,469999999.0
2009-04-06 20:17:00,135.33,135.35,135.3,135.31,431599999.0
2009-04-06 20:18:00,135.31,135.325,135.3,135.305,132200000.0
2009-04-06 20:19:00,135.305,135.305,135.28,135.285,201600000.0
2009-04-06 20:20:00,135.28,135.28,135.255,135.27,235600000.0
2009-04-06 20:21:00,135.255,135.27,135.25,135.255,262400000.0
2009-04-06 20:22:00,135.255,135.255,135.225,135.23,160400000.0
2009-04-06 20:23:00,135.225,135.25,135.225,135.24,455399999.0
2009-04-06 20:24:00,135.24,135.26,135.24,135.25,315600000.0
2009-04-06 20:25:00,135.25,135.255,135.245,135.255,253399999.0
2009-04-06 20:26:00,135.245,135.275,135.245,135.275,291799999.0
2009-04-06 20:27:00,135.265,135.34,135.265,135.34,352200001.0
2009-04-06 20:28:00,135.335,135.36,135.335,135.36,157200000.0
2009-04-06 20:29:00,135.36,135.36,135.345,135.345,80400000.0
2009-04-06 20:30:00,135.345,135.36,135.305,135.315,207800000.0
2009-04-06 20:31:00,135.305,135.305,135.255,135.255,114800000.0
2009-04-06 20:32:00,135.26,135.26,135.17,135.19,190600000.0
2009-04-06 20:33:00,135.19,135.205,135.165,135.185,386799999.0
2009-04-06 20:34:00,135.185,135.225,135.18,135.195,497400000.0
2009-04-06 20:35:00,135.2,135.205,135.18,135.19,241200000.0
2009-04-06 20:36:00,135.19,135.195,135.17,135.185,258200000.0
2009-04-06 20:37:00,135.185,135.19,135.17,135.175,286200000.0
2009-04-06 20:38:00,135.18,135.185,135.17,135.175,89800000.0
2009-04-06 20:39:00,135.175,135.175,135.155,135.165,159400000.0
2009-04-06 20:40:00,135.165,135.17,135.105,135.105,189000000.0
2009-04-06 20:41:00,135.105,135.115,135.1,135.115,101600000.0
2009-04-06 20:42:00,135.13,135.14,135.12,135.13,135900000.0
2009-04-06 20:43:00,135.13,135.17,135.13,135.16,148800000.0
2009-04-06 20:44:00,135.155,135.215,135.155,135.215,304600000.0
2009-04-06 20:45:00,135.21,135.21,135.165,135.185,310800000.0
2009-04-06 20:46:00,135.185,135.25,135.18,135.245,406600000.0
2009-04-06 20:47:00,135.24,135.26,135.215,135.26,276200000.0
2009-04-06 20:48:00,135.25,135.275,135.25,135.275,214000000.0
2009-04-06 20:49:00,135.275,135.29,135.27,135.28,89400000.0
2009-04-06 20:50:00,135.27,135.29,135.27,135.275,99600000.0
2009-04-06 20:51:00,135.275,135.29,135.23,135.25,198200000.0
2009-04-06 20:52:00,135.25,135.29,135.24,135.255,388200000.0
2009-04-06 20:53:00,135.27,135.27,135.2,135.23,265900000.0
2009-04-06 20:54:00,135.23,135.24,135.225,135.24,217400000.0
2009-04-06 20:55:00,135.23,135.24,135.205,135.205,146600000.0
2009-04-06 20:56:00,135.205,135.24,135.205,135.225,69400000.0
2009-04-06 20:57:00,135.225,135.25,135.22,135.22,110000000.0
2009-04-06 20:58:00,135.22,135.27,135.22,135.23,95800000.0
2009-04-06 20:59:00,135.23,135.25,135.17,135.175,239400000.0
2009-04-06 21:00:00,135.175,135.215,135.175,135.215,220000000.0
2009-04-06 21:01:00,135.225,135.225,135.195,135.205,168600000.0
2009-04-06 21:02:00,135.205,135.205,135.18,135.185,162200000.0
2009-04-06 21:03:00,135.18,135.2,135.175,135.2,107200000.0
2009-04-06 21:04:00,135.2,135.225,135.185,135.225,187600000.0
2009-04-06 21:05:00,135.225,135.255,135.22,135.225,112600000.0
2009-04-06 21:06:00,135.225,135.235,135.175,135.195,93400000.0
2009-04-06 21:07:00,135.205,135.215,135.18,135.215,104200000.0
2009-04-06 21:08:00,135.22,135.22,135.175,135.175,193800001.0
2009-04-06 21:09:00,135.175,135.21,135.175,135.21,173600001.0
2009-04-06 21:10:00,135.21,135.215,135.155,135.155,163200000.0
2009-04-06 21:11:00,135.155,135.19,135.155,135.155,182000000.0
2009-04-06 21:12:00,135.155,135.17,135.155,135.155,140400000.0
2009-04-06 21:13:00,135.16,135.17,135.155,135.16,99600000.0
2009-04-06 21:14:00,135.16,135.175,135.155,135.165,150600000.0
2009-04-06 21:15:00,135.18,135.19,135.155,135.19,96400001.0
2009-04-06 21:16:00,135.215,135.315,135.195,135.3,207400000.0
2009-04-06 21:17:00,135.3,135.41,135.295,135.405,259400000.0
2009-04-06 21:18:00,135.405,135.435,135.405,135.43,196800000.0
2009-04-06 21:19:00,135.43,135.43,135.385,135.395,205000000.0
2009-04-06 21:20:00,135.395,135.42,135.385,135.41,187800000.0
2009-04-06 21:21:00,135.42,135.435,135.405,135.405,158600000.0
2009-04-06 21:22:00,135.405,135.405,135.39,135.39,92400000.0
2009-04-06 21:23:00,135.39,135.395,135.355,135.36,146200000.0
2009-04-06 21:24:00,135.36,135.37,135.35,135.35,181200000.0
2009-04-06 21:25:00,135.35,135.415,135.33,135.34,359000000.0
2009-04-06 21:26:00,135.335,135.375,135.325,135.325,350200000.0
2009-04-06 21:27:00,135.325,135.36,135.325,135.35,47800000.0
2009-04-06 21:28:00,135.36,135.37,135.335,135.36,165000000.0
2009-04-06 21:29:00,135.355,135.355,135.295,135.305,184400000.0
2009-04-06 21:30:00,135.305,135.31,135.265,135.275,394200000.0
2009-04-06 21:31:00,135.27,135.395,135.27,135.38,644600000.0
2009-04-06 21:32:00,135.385,135.395,135.315,135.325,469400000.0
2009-04-06 21:33:00,135.325,135.34,135.32,135.325,405200000.0
2009-04-06 21:34:00,135.325,135.325,135.31,135.31,171400000.0
2009-04-06 21:35:00,135.31,135.31,135.23,135.285,370199999.0
2009-04-06 21:36:00,135.285,135.335,135.285,135.335,272200000.0
2009-04-06 21:37:00,135.3,135.335,135.3,135.315,125000000.0
2009-04-06 21:38:00,135.33,135.335,135.29,135.335,172199999.0
2009-04-06 21:39:00,135.335,135.335,135.3,135.3,233800001.0
2009-04-06 21:40:00,135.3,135.3,135.25,135.28,479700000.0
2009-04-06 21:41:00,135.28,135.4,135.28,135.395,654600000.0
2009-04-06 21:42:00,135.395,135.41,135.365,135.41,280600000.0
2009-04-06 21:43:00,135.415,135.415,135.4,135.415,82100000.0
2009-04-06 21:44:00,135.445,135.46,135.375,135.395,464699999.0
2009-04-06 21:45:00,135.395,135.415,135.38,135.38,508399997.0
2009-04-06 21:46:00,135.39,135.4,135.315,135.32,498199996.0
2009-04-06 21:47:00,135.32,135.365,135.31,135.35,370600001.0
2009-04-06 21:48:00,135.35,135.37,135.335,135.35,180800000.0
2009-04-06 21:49:00,135.35,135.38,135.35,135.37,274200000.0
2009-04-06 21:50:00,135.38,135.47,135.38,135.465,381799998.0
2009-04-06 21:51:00,135.465,135.53,135.465,135.495,469399999.0
2009-04-06 21:52:00,135.495,135.51,135.47,135.48,292200000.0
2009-04-06 21:53:00,135.49,135.495,135.465,135.465,148000000.0
2009-04-06 21:54:00,135.465,135.485,135.45,135.475,298200000.0
2009-04-06 21:55:00,135.475,135.53,135.455,135.51,547800000.0
2009-04-06 21:56:00,135.515,135.52,135.48,135.505,279600000.0
2009-04-06 21:57:00,135.505,135.505,135.44,135.465,163599998.0
2009-04-06 21:58:00,135.46,135.475,135.45,135.455,112200000.0
2009-04-06 21:59:00,135.455,135.47,135.45,135.45,382600000.0
2009-04-06 22:00:00,135.45,135.535,135.45,135.51,345200000.0
2009-04-06 22:01:00,135.525,135.555,135.51,135.525,274200000.0
2009-04-06 22:02:00,135.525,135.525,135.5,135.505,271599996.0
2009-04-06 22:03:00,135.505,135.535,135.465,135.485,265600000.0
2009-04-06 22:04:00,135.475,135.485,135.46,135.46,260600000.0
2009-04-06 22:05:00,135.46,135.46,135.44,135.45,90800000.0
2009-04-06 22:06:00,135.45,135.455,135.445,135.455,87800000.0
2009-04-06 22:07:00,135.455,135.46,135.4,135.425,174200000.0
2009-04-06 22:08:00,135.43,135.43,135.41,135.42,205000000.0
2009-04-06 22:09:00,135.42,135.435,135.42,135.435,96400000.0
2009-04-06 22:10:00,135.435,135.435,135.42,135.425,187600000.0
2009-04-06 22:11:00,135.425,135.445,135.425,135.445,65200000.0
2009-04-06 22:12:00,135.445,135.445,135.43,135.435,68200000.0
2009-04-06 22:13:00,135.445,135.46,135.445,135.45,87000000.0
2009-04-06 22:14:00,135.45,135.475,135.45,135.475,140800000.0
2009-04-06 22:15:00,135.46,135.48,135.45,135.455,317399999.0
2009-04-06 22:16:00,135.455,135.485,135.455,135.485,238600000.0
2009-04-06 22:17:00,135.485,135.485,135.475,135.475,150200000.0
2009-04-06 22:18:00,135.48,135.485,135.465,135.475,214600000.0
2009-04-06 22:19:00,135.47,135.48,135.465,135.47,171800000.0
2009-04-06 22:20:00,135.47,135.5,135.47,135.47,186400000.0
2009-04-06 22:21:00,135.47,135.485,135.47,135.485,45200000.0
2009-04-06 22:22:00,135.485,135.49,135.475,135.49,70600000.0
2009-04-06 22:23:00,135.49,135.49,135.48,135.485,49200000.0
2009-04-06 22:24:00,135.48,135.485,135.48,135.48,17800000.0
2009-04-06 22:25:00,135.48,135.48,135.48,135.48,61800000.0
2009-04-06 22:26:00,135.48,135.485,135.48,135.48,102000000.0
2009-04-06 22:27:00,135.48,135.48,135.47,135.47,96000000.0
2009-04-06 22:28:00,135.47,135.47,135.455,135.47,117400000.0
2009-04-06 22:29:00,135.46,135.46,135.45,135.45,89600000.0
2009-04-06 22:30:00,135.46,135.475,135.45,135.47,136000000.0
2009-04-06 22:31:00,135.47,135.49,135.47,135.48,124000000.0
2009-04-06 22:32:00,135.48,135.495,135.48,135.495,67200000.0
2009-04-06 22:33:00,135.495,135.505,135.49,135.49,65400000.0
2009-04-06 22:34:00,135.495,135.495,135.47,135.47,93800000.0
2009-04-06 22:35:00,135.475,135.485,135.475,135.48,27600000.0
2009-04-06 22:36:00,135.48,135.48,135.48,135.48,28800000.0
2009-04-06 22:37:00,135.48,135.48,135.48,135.48,19200000.0
2009-04-06 22:38:00,135.48,135.48,135.445,135.465,112600000.0
2009-04-06 22:39:00,135.48,135.48,135.46,135.46,42200000.0
2009-04-06 22:40:00,135.46,135.46,135.455,135.455,77800000.0
2009-04-06 22:41:00,135.454,135.456,135.446,135.446,96800000.0
2009-04-06 22:42:00,135.45,135.485,135.45,135.475,96800000.0
2009-04-06 22:43:00,135.47,135.5,135.47,135.475,126000000.0
2009-04-06 22:44:00,135.485,135.49,135.47,135.49,120800000.0
2009-04-06 22:45:00,135.49,135.49,135.465,135.47,130000000.0
2009-04-06 22:46:00,135.48,135.51,135.47,135.51,134600000.0
2009-04-06 22:47:00,135.51,135.51,135.475,135.48,266200000.0
2009-04-06 22:48:00,135.485,135.525,135.48,135.52,115800000.0
2009-04-06 22:49:00,135.52,135.55,135.52,135.54,119800000.0
2009-04-06 22:50:00,135.535,135.57,135.51,135.54,236200000.0
2009-04-06 22:51:00,135.54,135.625,135.54,135.57,448300000.0
2009-04-06 22:52:00,135.58,135.625,135.565,135.595,397000000.0
2009-04-06 22:53:00,135.6,135.63,135.585,135.6,332600000.0
2009-04-06 22:54:00,135.605,135.625,135.585,135.6,299000000.0
2009-04-06 22:55:00,135.6,135.61,135.6,135.605,198000000.0
2009-04-06 22:56:00,135.605,135.605,135.6,135.6,90800000.0
2009-04-06 22:57:00,135.6,135.6,135.545,135.565,149400000.0
2009-04-06 22:58:00,135.55,135.55,135.51,135.525,167000000.0
2009-04-06 22:59:00,135.525,135.525,135.445,135.48,341800000.0
2009-04-06 23:00:00,135.475,135.475,135.425,135.44,160000000.0
2009-04-06 23:01:00,135.43,135.505,135.43,135.495,241000000.0
2009-04-06 23:02:00,135.495,135.5,135.46,135.465,170800000.0
2009-04-06 23:03:00,135.465,135.465,135.44,135.44,116600000.0
2009-04-06 23:04:00,135.44,135.44,135.44,135.44,10400000.0
2009-04-06 23:05:00,135.44,135.46,135.44,135.45,144600000.0
2009-04-06 23:06:00,135.45,135.48,135.44,135.45,214400000.0
2009-04-06 23:07:00,135.445,135.46,135.4,135.42,159100000.0
2009-04-06 23:08:00,135.415,135.425,135.415,135.42,109000000.0
2009-04-06 23:09:00,135.42,135.435,135.42,135.43,191800000.0
2009-04-06 23:10:00,135.43,135.43,135.43,135.43,23200000.0
2009-04-06 23:11:00,135.43,135.445,135.42,135.425,163000000.0
2009-04-06 23:12:00,135.425,135.425,135.425,135.425,4800000.0
2009-04-06 23:13:00,135.42,135.44,135.41,135.41,205200000.0
2009-04-06 23:14:00,135.42,135.425,135.42,135.425,41400000.0
2009-04-06 23:15:00,135.425,135.425,135.42,135.42,27400000.0
2009-04-06 23:16:00,135.42,135.42,135.41,135.415,98400000.0
2009-04-06 23:17:00,135.41,135.41,135.41,135.41,95800000.0
2009-04-06 23:18:00,135.41,135.42,135.41,135.41,62400000.0
2009-04-06 23:19:00,135.41,135.41,135.41,135.41,29600000.0
2009-04-06 23:20:00,135.41,135.41,135.41,135.41,7400000.0
2009-04-06 23:21:00,135.41,135.41,135.41,135.41,47600000.0
2009-04-06 23:22:00,135.41,135.42,135.41,135.42,99800000.0
2009-04-06 23:23:00,135.41,135.42,135.41,135.42,40800000.0
2009-04-06 23:24:00,135.41,135.42,135.41,135.42,10600000.0
2009-04-06 23:25:00,135.41,135.42,135.405,135.405,27000000.0
2009-04-06 23:26:00,135.41,135.42,135.41,135.42,38200000.0
2009-04-06 23:27:00,135.42,135.42,135.42,135.42,19600000.0
2009-04-06 23:28:00,135.42,135.45,135.41,135.42,137800000.0
2009-04-06 23:29:00,135.42,135.435,135.4,135.415,68600000.0
2009-04-06 23:30:00,135.43,135.43,135.43,135.43,19600000.0
2009-04-06 23:31:00,135.43,135.43,135.425,135.425,17200000.0
2009-04-06 23:32:00,135.425,135.425,135.42,135.42,24600000.0
2009-04-06 23:33:00,135.415,135.415,135.35,135.375,107800000.0
2009-04-06 23:34:00,135.375,135.38,135.335,135.37,234800000.0
2009-04-06 23:35:00,135.37,135.385,135.37,135.385,49200000.0
2009-04-06 23:36:00,135.385,135.41,135.335,135.35,143999999.0
2009-04-06 23:37:00,135.35,135.37,135.295,135.305,351000000.0
2009-04-06 23:38:00,135.305,135.36,135.285,135.305,270600000.0
2009-04-06 23:39:00,135.305,135.34,135.285,135.3,165600000.0
2009-04-06 23:40:00,135.3,135.34,135.3,135.34,155300000.0
2009-04-06 23:41:00,135.3,135.33,135.245,135.25,105300000.0
2009-04-06 23:42:00,135.25,135.255,135.245,135.255,55000000.0
2009-04-06 23:43:00,135.255,135.27,135.25,135.27,125400000.0
2009-04-06 23:44:00,135.27,135.295,135.27,135.285,317200000.0
2009-04-06 23:45:00,135.285,135.34,135.265,135.34,179600000.0
2009-04-06 23:46:00,135.315,135.35,135.31,135.345,299800002.0
2009-04-06 23:47:00,135.365,135.415,135.34,135.41,272400002.0
2009-04-06 23:48:00,135.405,135.405,135.37,135.375,78400000.0
2009-04-06 23:49:00,135.383,135.383,135.383,135.383,185800000.0
2009-04-06 23:50:00,135.37,135.375,135.365,135.375,185800000.0
2009-04-06 23:51:00,135.38,135.415,135.38,135.39,36600000.0
2009-04-06 23:52:00,135.4,135.415,135.345,135.37,146600000.0
2009-04-06 23:53:00,135.37,135.38,135.37,135.375,43200000.0
2009-04-06 23:54:00,135.375,135.375,135.375,135.375,54600000.0
2009-04-06 23:55:00,135.375,135.385,135.345,135.385,114400000.0
2009-04-06 23:56:00,135.375,135.395,135.35,135.37,222800000.0
2009-04-06 23:57:00,135.365,135.375,135.36,135.37,93200002.0
2009-04-06 23:58:00,135.37,135.38,135.34,135.38,304800000.0
2009-04-06 23:59:00,135.385,135.42,135.36,135.42,241600000.0
2009-04-07 00:00:00,135.42,135.435,135.36,135.41,428200000.0
2009-04-07 00:01:00,135.41,135.43,135.355,135.37,437000000.0
2009-04-07 00:02:00,135.38,135.41,135.38,135.41,273799998.0
2009-04-07 00:03:00,135.41,135.41,135.41,135.41,150399999.0
2009-04-07 00:04:00,135.41,135.41,135.35,135.365,146200000.0
2009-04-07 00:05:00,135.365,135.365,135.33,135.345,209199999.0
2009-04-07 00:06:00,135.35,135.35,135.32,135.34,109399999.0
2009-04-07 00:07:00,135.34,135.34,135.32,135.32,259600005.0
2009-04-07 00:08:00,135.295,135.295,135.15,135.15,184200000.0
2009-04-07 00:09:00,135.15,135.21,135.135,135.2,128400000.0
2009-04-07 00:10:00,135.21,135.215,135.16,135.18,90600000.0
2009-04-07 00:11:00,135.195,135.205,135.125,135.14,117800000.0
2009-04-07 00:12:00,135.15,135.15,135.14,135.145,15200000.0
2009-04-07 00:13:00,135.14,135.165,135.125,135.165,47400000.0
2009-04-07 00:14:00,135.145,135.235,135.145,135.22,120600000.0
2009-04-07 00:15:00,135.245,135.28,135.19,135.205,232200000.0
2009-04-07 00:16:00,135.205,135.205,135.175,135.18,52400000.0
2009-04-07 00:17:00,135.19,135.22,135.155,135.175,206800000.0
2009-04-07 00:18:00,135.175,135.175,135.16,135.165,82200000.0
2009-04-07 00:19:00,135.165,135.165,135.115,135.15,278200000.0
2009-04-07 00:20:00,135.155,135.155,135.155,135.155,5200000.0
2009-04-07 00:21:00,135.16,135.175,135.16,135.17,76400000.0
2009-04-07 00:22:00,135.162,135.162,135.151,135.157,146400000.0
2009-04-07 00:23:00,135.165,135.165,135.09,135.14,146400000.0
2009-04-07 00:24:00,135.125,135.155,135.115,135.155,168000000.0
2009-04-07 00:25:00,135.155,135.155,135.11,135.11,122000000.0
2009-04-07 00:26:00,135.11,135.135,135.09,135.1,192600000.0
2009-04-07 00:27:00,135.1,135.1,135.0,135.0,374200001.0
2009-04-07 00:28:00,135.0,135.0,134.93,134.96,340800000.0
2009-04-07 00:29:00,134.96,135.005,134.96,134.965,158600000.0
2009-04-07 00:30:00,134.955,134.99,134.955,134.98,161400000.0
2009-04-07 00:31:00,134.99,134.99,134.975,134.975,22800000.0
2009-04-07 00:32:00,134.975,135.005,134.975,134.975,98000000.0
2009-04-07 00:33:00,134.99,135.015,134.98,134.99,112400000.0
2009-04-07 00:34:00,134.99,135.015,134.99,135.005,33800000.0
2009-04-07 00:35:00,135.01,135.14,135.005,135.115,168400000.0
2009-04-07 00:36:00,135.115,135.115,135.075,135.1,60400000.0
2009-04-07 00:37:00,135.095,135.1,135.08,135.09,62600000.0
2009-04-07 00:38:00,135.08,135.08,135.075,135.08,26200000.0
2009-04-07 00:39:00,135.08,135.08,135.05,135.06,89200000.0
2009-04-07 00:40:00,135.04,135.09,135.04,135.08,109600000.0
2009-04-07 00:41:00,135.08,135.09,135.045,135.09,53800000.0
2009-04-07 00:42:00,135.08,135.11,135.08,135.11,40800000.0
2009-04-07 00:43:00,135.125,135.145,135.12,135.125,103400000.0
2009-04-07 00:44:00,135.125,135.135,135.105,135.13,155400000.0
2009-04-07 00:45:00,135.12,135.125,135.115,135.115,43200000.0
2009-04-07 00:46:00,135.12,135.125,135.12,135.125,35200000.0
2009-04-07 00:47:00,135.12,135.12,135.12,135.12,7400000.0
2009-04-07 00:48:00,135.12,135.12,135.11,135.11,28800000.0
2009-04-07 00:49:00,135.11,135.11,135.09,135.1,169000000.0
2009-04-07 00:50:00,135.105,135.105,135.09,135.09,48200000.0
2009-04-07 00:51:00,135.09,135.09,135.015,135.025,104200000.0
2009-04-07 00:52:00,135.03,135.03,135.02,135.03,30000000.0
2009-04-07 00:53:00,135.03,135.03,134.995,135.005,126600000.0
2009-04-07 00:54:00,135.01,135.03,135.005,135.005,103200000.0
2009-04-07 00:55:00,135.015,135.02,135.005,135.02,52400000.0
2009-04-07 00:56:00,135.02,135.02,135.0,135.01,104600000.0
2009-04-07 00:57:00,135.01,135.04,135.01,135.035,58200000.0
2009-04-07 00:58:00,135.045,135.075,135.035,135.075,53800000.0
2009-04-07 00:59:00,135.07,135.085,135.06,135.08,204800000.0
2009-04-07 01:00:00,135.075,135.125,135.075,135.11,103200000.0
2009-04-07 01:01:00,135.105,135.125,135.1,135.125,87800000.0
2009-04-07 01:02:00,135.13,135.155,135.125,135.14,198000000.0
2009-04-07 01:03:00,135.145,135.18,135.145,135.165,252400001.0
2009-04-07 01:04:00,135.185,135.2,135.155,135.155,70000000.0
2009-04-07 01:05:00,135.155,135.155,135.135,135.135,36400000.0
2009-04-07 01:06:00,135.135,135.155,135.105,135.155,111800000.0
2009-04-07 01:07:00,135.155,135.17,135.135,135.17,41800000.0
2009-04-07 01:08:00,135.17,135.175,135.13,135.16,180000000.0
2009-04-07 01:09:00,135.16,135.165,135.155,135.165,55600000.0
2009-04-07 01:10:00,135.15,135.15,135.13,135.13,42600000.0
2009-04-07 01:11:00,135.13,135.13,135.13,135.13,66600000.0
2009-04-07 01:12:00,135.085,135.09,135.07,135.08,60600000.0
2009-04-07 01:13:00,135.085,135.1,135.07,135.08,126000000.0
2009-04-07 01:14:00,135.055,135.065,135.04,135.05,129400000.0
2009-04-07 01:15:00,135.05,135.05,134.935,134.95,195800000.0
2009-04-07 01:16:00,134.955,134.965,134.89,134.89,187400001.0
2009-04-07 01:17:00,134.89,134.895,134.81,134.87,339400000.0
2009-04-07 01:18:00,134.885,134.885,134.75,134.785,352400000.0
2009-04-07 01:19:00,134.785,134.84,134.78,134.83,231800000.0
2009-04-07 01:20:00,134.825,134.83,134.815,134.815,90000000.0
2009-04-07 01:21:00,134.805,134.805,134.71,134.725,256200001.0
2009-04-07 01:22:00,134.725,134.74,134.7,134.7,73400000.0
2009-04-07 01:23:00,134.7,134.73,134.7,134.725,112200000.0
2009-04-07 01:24:00,134.715,134.715,134.675,134.675,179200000.0
2009-04-07 01:25:00,134.665,134.665,134.615,134.615,136800000.0
2009-04-07 01:26:00,134.615,134.625,134.45,134.5,526800000.0
2009-04-07 01:27:00,134.5,134.545,134.445,134.475,372600000.0
2009-04-07 01:28:00,134.485,134.555,134.485,134.555,291600002.0
2009-04-07 01:29:00,134.56,134.565,134.48,134.485,311400000.0
2009-04-07 01:30:00,134.495,134.505,134.48,134.49,177600002.0
2009-04-07 01:31:00,134.495,134.5,134.45,134.45,499200002.0
2009-04-07 01:32:00,134.46,134.47,134.44,134.45,506000001.0
2009-04-07 01:33:00,134.455,134.465,134.355,134.355,543600002.0
2009-04-07 01:34:00,134.355,134.365,133.94,133.98,663000001.0
2009-04-07 01:35:00,133.94,134.115,133.935,134.115,469600001.0
2009-04-07 01:36:00,134.115,134.19,134.08,134.155,387400000.0
2009-04-07 01:37:00,134.15,134.31,134.15,134.3,347800000.0
2009-04-07 01:38:00,134.3,134.3,134.145,134.155,246200000.0
2009-04-07 01:39:00,134.155,134.17,134.1,134.105,189600000.0
2009-04-07 01:40:00,134.105,134.165,134.105,134.12,244999999.0
2009-04-07 01:41:00,134.135,134.155,134.115,134.135,264200000.0
2009-04-07 01:42:00,134.14,134.24,134.14,134.225,500600000.0
2009-04-07 01:43:00,134.21,134.365,134.21,134.36,274600000.0
2009-04-07 01:44:00,134.355,134.355,134.31,134.31,239800000.0
2009-04-07 01:45:00,134.3,134.31,134.3,134.3,124200000.0
2009-04-07 01:46:00,134.3,134.305,134.24,134.28,371200000.0
2009-04-07 01:47:00,134.28,134.34,134.28,134.325,205600000.0
2009-04-07 01:48:00,134.32,134.32,134.29,134.305,130400000.0
2009-04-07 01:49:00,134.31,134.33,134.3,134.3,174000000.0
2009-04-07 01:50:00,134.29,134.305,134.265,134.285,203800001.0
2009-04-07 01:51:00,134.285,134.325,134.26,134.265,192200000.0
2009-04-07 01:52:00,134.26,134.265,134.205,134.225,289600000.0
2009-04-07 01:53:00,134.225,134.23,134.19,134.225,179000000.0
2009-04-07 01:54:00,134.235,134.24,134.185,134.2,114800000.0
2009-04-07 01:55:00,134.205,134.235,134.205,134.215,230600000.0
2009-04-07 01:56:00,134.215,134.24,134.155,134.165,203000000.0
2009-04-07 01:57:00,134.165,134.195,134.16,134.18,276200000.0
2009-04-07 01:58:00,134.175,134.215,134.05,134.05,439200002.0
2009-04-07 01:59:00,134.05,134.05,133.765,133.775,484500000.0
2009-04-07 02:00:00,133.765,133.855,133.765,133.805,228000000.0
2009-04-07 02:01:00,133.815,133.85,133.775,133.82,269500000.0
2009-04-07 02:02:00,133.81,133.82,133.59,133.61,811799998.0
2009-04-07 02:03:00,133.61,133.815,133.61,133.805,586200002.0
2009-04-07 02:04:00,133.8,133.85,133.765,133.78,290600000.0
2009-04-07 02:05:00,133.78,133.875,133.775,133.865,508000000.0
2009-04-07 02:06:00,133.865,134.04,133.865,133.985,421199999.0
2009-04-07 02:07:00,133.985,133.985,133.935,133.945,220000000.0
2009-04-07 02:08:00,133.96,134.055,133.96,134.04,304600000.0
2009-04-07 02:09:00,134.04,134.09,134.03,134.05,376800001.0
2009-04-07 02:10:00,134.05,134.07,134.035,134.055,308200001.0
2009-04-07 02:11:00,134.045,134.07,133.94,133.94,365200001.0
2009-04-07 02:12:00,133.935,133.94,133.865,133.905,364600001.0
2009-04-07 02:13:00,133.9,133.96,133.9,133.96,178600000.0
2009-04-07 02:14:00,133.95,134.03,133.95,134.02,198400000.0
2009-04-07 02:15:00,134.025,134.09,134.025,134.055,66600000.0
2009-04-07 02:16:00,134.06,134.135,134.06,134.09,488000000.0
2009-04-07 02:17:00,134.09,134.125,134.08,134.095,290400000.0
2009-04-07 02:18:00,134.09,134.11,134.065,134.085,226200000.0
2009-04-07 02:19:00,134.08,134.205,134.08,134.17,349900001.0
2009-04-07 02:20:00,134.17,134.31,134.17,134.31,377400000.0
2009-04-07 02:21:00,134.31,134.315,134.24,134.265,292800000.0
2009-04-07 02:22:00,134.265,134.285,134.255,134.275,200000000.0
2009-04-07 02:23:00,134.27,134.35,134.27,134.35,257000000.0
2009-04-07 02:24:00,134.355,134.4,134.335,134.36,222200000.0
2009-04-07 02:25:00,134.36,134.365,134.315,134.325,302000000.0
2009-04-07 02:26:00,134.325,134.33,134.24,134.25,274799999.0
2009-04-07 02:27:00,134.26,134.28,134.255,134.255,320399999.0
2009-04-07 02:28:00,134.26,134.28,134.235,134.28,152200000.0
2009-04-07 02:29:00,134.28,134.305,134.28,134.28,194800000.0
2009-04-07 02:30:00,134.28,134.285,134.265,134.285,85200000.0
2009-04-07 02:31:00,134.29,134.325,134.255,134.26,317000000.0
2009-04-07 02:32:00,134.275,134.285,134.23,134.23,250600000.0
2009-04-07 02:33:00,134.235,134.255,134.16,134.19,191600000.0
2009-04-07 02:34:00,134.19,134.2,134.14,134.175,216600000.0
2009-04-07 02:35:00,134.175,134.185,134.14,134.15,222000000.0
2009-04-07 02:36:00,134.15,134.18,134.145,134.175,160200000.0
2009-04-07 02:37:00,134.175,134.19,134.15,134.15,212200000.0
2009-04-07 02:38:00,134.12,134.13,134.07,134.12,348600000.0
2009-04-07 02:39:00,134.12,134.13,134.11,134.125,214900000.0
2009-04-07 02:40:00,134.12,134.125,134.11,134.125,75400000.0
2009-04-07 02:41:00,134.135,134.205,134.135,134.18,261000000.0
2009-04-07 02:42:00,134.18,134.185,134.11,134.14,204800000.0
2009-04-07 02:43:00,134.14,134.145,134.115,134.13,248600000.0
2009-04-07 02:44:00,134.13,134.13,134.125,134.125,66800000.0
2009-04-07 02:45:00,134.115,134.115,134.11,134.11,131800000.0
2009-04-07 02:46:00,134.11,134.16,134.1,134.15,339400000.0
2009-04-07 02:47:00,134.15,134.24,134.15,134.225,155800000.0
2009-04-07 02:48:00,134.215,134.28,134.21,134.27,216200000.0
2009-04-07 02:49:00,134.28,134.3,134.27,134.285,156200000.0
2009-04-07 02:50:00,134.285,134.345,134.275,134.34,290300000.0
2009-04-07 02:51:00,134.335,134.41,134.325,134.405,403800001.0
2009-04-07 02:52:00,134.42,134.43,134.41,134.41,272200000.0
2009-04-07 02:53:00,134.415,134.435,134.37,134.41,410000000.0
2009-04-07 02:54:00,134.41,134.41,134.26,134.275,410400000.0
2009-04-07 02:55:00,134.275,134.275,134.19,134.195,430600000.0
2009-04-07 02:56:00,134.195,134.2,134.165,134.165,370200000.0
2009-04-07 02:57:00,134.18,134.18,134.13,134.135,226600000.0
2009-04-07 02:58:00,134.135,134.15,134.095,134.1,317400000.0
2009-04-07 02:59:00,134.105,134.17,134.1,134.155,335600000.0
2009-04-07 03:00:00,134.155,134.175,134.13,134.165,317000001.0
2009-04-07 03:01:00,134.165,134.2,134.09,134.155,346000000.0
2009-04-07 03:02:00,134.155,134.29,134.155,134.28,207600000.0
2009-04-07 03:03:00,134.275,134.275,134.16,134.22,360100000.0
2009-04-07 03:04:00,134.22,134.24,134.2,134.225,89400000.0
2009-04-07 03:05:00,134.24,134.285,134.225,134.255,327400000.0
2009-04-07 03:06:00,134.24,134.25,134.185,134.205,360600000.0
2009-04-07 03:07:00,134.215,134.245,134.215,134.24,78400000.0
2009-04-07 03:08:00,134.24,134.25,134.22,134.235,76000000.0
2009-04-07 03:09:00,134.24,134.245,134.22,134.245,253600000.0
2009-04-07 03:10:00,134.255,134.255,134.2,134.2,142400000.0
2009-04-07 03:11:00,134.2,134.215,134.18,134.215,136400000.0
2009-04-07 03:12:00,134.215,134.225,134.2,134.205,127800000.0
2009-04-07 03:13:00,134.22,134.24,134.2,134.24,219799998.0
2009-04-07 03:14:00,134.24,134.325,134.24,134.32,164800000.0
2009-04-07 03:15:00,134.315,134.355,134.295,134.345,396400000.0
2009-04-07 03:16:00,134.345,134.465,134.325,134.465,315600000.0
2009-04-07 03:17:00,134.45,134.46,134.42,134.45,251600000.0
2009-04-07 03:18:00,134.45,134.505,134.45,134.5,417599999.0
2009-04-07 03:19:00,134.495,134.495,134.43,134.435,140800000.0
2009-04-07 03:20:00,134.44,134.485,134.43,134.47,155600000.0
2009-04-07 03:21:00,134.47,134.53,134.465,134.53,148800000.0
2009-04-07 03:22:00,134.54,134.6,134.54,134.555,286400000.0
2009-04-07 03:23:00,134.57,134.585,134.545,134.57,220600000.0
2009-04-07 03:24:00,134.575,134.575,134.545,134.55,174200000.0
2009-04-07 03:25:00,134.55,134.56,134.49,134.49,191800000.0
2009-04-07 03:26:00,134.49,134.49,134.46,134.48,137000000.0
2009-04-07 03:27:00,134.48,134.505,134.475,134.48,215800000.0
2009-04-07 03:28:00,134.48,134.49,134.42,134.44,153000000.0
2009-04-07 03:29:00,134.44,134.45,134.4,134.4,307800000.0
2009-04-07 03:30:00,134.4,134.42,134.38,134.415,253000000.0
2009-04-07 03:31:00,134.415,134.45,134.4,134.45,271600001.0
2009-04-07 03:32:00,134.45,134.495,134.45,134.485,204000001.0
2009-04-07 03:33:00,134.49,134.545,134.49,134.545,306600001.0
2009-04-07 03:34:00,134.55,134.555,134.455,134.475,226400000.0
2009-04-07 03:35:00,134.48,134.485,134.47,134.475,83000000.0
2009-04-07 03:36:00,134.475,134.595,134.475,134.565,244200000.0
2009-04-07 03:37:00,134.565,134.575,134.495,134.53,148800000.0
2009-04-07 03:38:00,134.53,134.57,134.53,134.55,172800000.0
2009-04-07 03:39:00,134.55,134.595,134.505,134.595,200000000.0
2009-04-07 03:40:00,134.58,134.675,134.57,134.675,349000000.0
2009-04-07 03:41:00,134.685,134.705,134.645,134.67,508600000.0
2009-04-07 03:42:00,134.67,134.68,134.65,134.655,237799999.0
2009-04-07 03:43:00,134.65,134.67,134.65,134.67,183600000.0
2009-04-07 03:44:00,134.67,134.68,134.67,134.675,52600000.0
2009-04-07 03:45:00,134.68,134.75,134.68,134.68,375200000.0
2009-04-07 03:46:00,134.68,134.68,134.605,134.66,234000000.0
2009-04-07 03:47:00,134.66,134.665,134.61,134.62,146000000.0
2009-04-07 03:48:00,134.61,134.625,134.575,134.585,233600000.0
2009-04-07 03:49:00,134.585,134.59,134.565,134.57,222800000.0
2009-04-07 03:50:00,134.57,134.59,134.57,134.585,145800000.0
2009-04-07 03:51:00,134.585,134.585,134.565,134.565,83000000.0
2009-04-07 03:52:00,134.575,134.58,134.565,134.57,126200000.0
2009-04-07 03:53:00,134.575,134.675,134.57,134.65,169800000.0
2009-04-07 03:54:00,134.655,134.655,134.595,134.645,110600000.0
2009-04-07 03:55:00,134.65,134.68,134.645,134.68,52000000.0
2009-04-07 03:56:00,134.68,134.71,134.68,134.7,178600000.0
2009-04-07 03:57:00,134.7,134.735,134.695,134.725,496600000.0
2009-04-07 03:58:00,134.735,134.745,134.7,134.735,438200001.0
2009-04-07 03:59:00,134.735,134.76,134.665,134.68,749600000.0
2009-04-07 04:00:00,134.67,134.71,134.66,134.69,209600000.0
2009-04-07 04:01:00,134.69,134.69,134.605,134.645,271200000.0
2009-04-07 04:02:00,134.645,134.665,134.57,134.575,424800000.0
2009-04-07 04:03:00,134.575,134.585,134.56,134.56,190000000.0
2009-04-07 04:04:00,134.565,134.57,134.55,134.555,242800000.0
2009-04-07 04:05:00,134.56,134.6,134.555,134.57,163600000.0
2009-04-07 04:06:00,134.545,134.565,134.545,134.565,106800000.0
2009-04-07 04:07:00,134.565,134.625,134.55,134.625,155000000.0
2009-04-07 04:08:00,134.62,134.63,134.605,134.62,92400000.0
2009-04-07 04:09:00,134.62,134.625,134.62,134.62,69400000.0
2009-04-07 04:10:00,134.62,134.62,134.61,134.615,101000000.0
2009-04-07 04:11:00,134.62,134.62,134.61,134.62,27400000.0
2009-04-07 04:12:00,134.615,134.62,134.56,134.56,286200000.0
2009-04-07 04:13:00,134.56,134.57,134.55,134.565,117600000.0
2009-04-07 04:14:00,134.565,134.575,134.55,134.555,45600000.0
2009-04-07 04:15:00,134.555,134.555,134.52,134.52,156600000.0
2009-04-07 04:16:00,134.52,134.52,134.485,134.485,143600000.0
2009-04-07 04:17:00,134.48,134.48,134.435,134.445,152600000.0
2009-04-07 04:18:00,134.45,134.46,134.395,134.4,378200000.0
2009-04-07 04:19:00,134.4,134.415,134.39,134.395,302200000.0
2009-04-07 04:20:00,134.38,134.38,134.34,134.345,257400000.0
2009-04-07 04:21:00,134.345,134.4,134.3,134.4,376200000.0
2009-04-07 04:22:00,134.4,134.45,134.315,134.41,411000000.0
2009-04-07 04:23:00,134.43,134.435,134.345,134.345,283000000.0
2009-04-07 04:24:00,134.355,134.37,134.325,134.34,198000000.0
2009-04-07 04:25:00,134.33,134.355,134.33,134.35,195800000.0
2009-04-07 04:26:00,134.35,134.35,134.255,134.265,204400000.0
2009-04-07 04:27:00,134.265,134.285,134.255,134.265,197200000.0
2009-04-07 04:28:00,134.28,134.31,134.255,134.27,168799999.0
2009-04-07 04:29:00,134.285,134.32,134.28,134.31,136000000.0
2009-04-07 04:30:00,134.3,134.335,134.3,134.32,307200000.0
2009-04-07 04:31:00,134.33,134.34,134.32,134.335,145600000.0
2009-04-07 04:32:00,134.335,134.375,134.335,134.35,200200000.0
2009-04-07 04:33:00,134.35,134.35,134.33,134.335,80800000.0
2009-04-07 04:34:00,134.335,134.355,134.325,134.345,250800000.0
2009-04-07 04:35:00,134.34,134.35,134.335,134.34,145800001.0
2009-04-07 04:36:00,134.34,134.34,134.32,134.34,110400000.0
2009-04-07 04:37:00,134.34,134.34,134.305,134.33,188400000.0
2009-04-07 04:38:00,134.33,134.335,134.325,134.325,46600000.0
2009-04-07 04:39:00,134.325,134.37,134.325,134.355,94400000.0
2009-04-07 04:40:00,134.355,134.435,134.355,134.415,216600000.0
2009-04-07 04:41:00,134.415,134.435,134.4,134.435,142000000.0
2009-04-07 04:42:00,134.445,134.45,134.44,134.45,37200000.0
2009-04-07 04:43:00,134.46,134.515,134.45,134.505,170600000.0
2009-04-07 04:44:00,134.5,134.505,134.445,134.475,170200000.0
2009-04-07 04:45:00,134.485,134.52,134.485,134.51,181800000.0
2009-04-07 04:46:00,134.505,134.55,134.505,134.54,125800000.0
2009-04-07 04:47:00,134.54,134.55,134.535,134.55,208200000.0
2009-04-07 04:48:00,134.555,134.555,134.5,134.5,177200000.0
2009-04-07 04:49:00,134.5,134.505,134.46,134.48,171600000.0
2009-04-07 04:50:00,134.475,134.5,134.475,134.475,100000000.0
2009-04-07 04:51:00,134.465,134.47,134.465,134.465,35800000.0
2009-04-07 04:52:00,134.48,134.485,134.465,134.47,102600000.0
2009-04-07 04:53:00,134.47,134.495,134.47,134.495,175600000.0
2009-04-07 04:54:00,134.485,134.49,134.465,134.475,97000001.0
2009-04-07 04:55:00,134.475,134.49,134.475,134.475,33800000.0
2009-04-07 04:56:00,134.475,134.475,134.465,134.465,48200000.0
2009-04-07 04:57:00,134.465,134.5,134.465,134.5,99200000.0
2009-04-07 04:58:00,134.495,134.5,134.49,134.495,44200000.0
2009-04-07 04:59:00,134.49,134.5,134.48,134.48,103200000.0
2009-04-07 05:00:00,134.49,134.49,134.46,134.46,80600000.0
2009-04-07 05:01:00,134.455,134.465,134.405,134.41,215800000.0
2009-04-07 05:02:00,134.41,134.415,134.39,134.41,261800000.0
2009-04-07 05:03:00,134.4,134.415,134.39,134.39,191399999.0
2009-04-07 05:04:00,134.385,134.385,134.365,134.365,150200000.0
2009-04-07 05:05:00,134.38,134.38,134.295,134.315,181200000.0
2009-04-07 05:06:00,134.315,134.315,134.26,134.29,123200000.0
2009-04-07 05:07:00,134.29,134.32,134.29,134.31,235600000.0
2009-04-07 05:08:00,134.31,134.365,134.31,134.355,169000000.0
2009-04-07 05:09:00,134.365,134.375,134.355,134.37,85200000.0
2009-04-07 05:10:00,134.365,134.4,134.365,134.4,52200000.0
2009-04-07 05:11:00,134.39,134.39,134.365,134.37,94000000.0
2009-04-07 05:12:00,134.37,134.385,134.35,134.35,94000000.0
2009-04-07 05:13:00,134.36,134.36,134.325,134.34,58200000.0
2009-04-07 05:14:00,134.34,134.38,134.32,134.32,73400000.0
2009-04-07 05:15:00,134.32,134.32,134.31,134.31,120000000.0
2009-04-07 05:16:00,134.31,134.315,134.31,134.31,124000000.0
2009-04-07 05:17:00,134.3,134.3,134.255,134.26,286400000.0
2009-04-07 05:18:00,134.26,134.275,134.22,134.22,154200000.0
2009-04-07 05:19:00,134.22,134.22,134.145,134.16,327000000.0
2009-04-07 05:20:00,134.165,134.21,134.165,134.2,188000000.0
2009-04-07 05:21:00,134.19,134.2,134.19,134.2,100800000.0
2009-04-07 05:22:00,134.2,134.25,134.2,134.245,83400000.0
2009-04-07 05:23:00,134.24,134.31,134.24,134.29,277800000.0
2009-04-07 05:24:00,134.29,134.29,134.235,134.25,75200000.0
2009-04-07 05:25:00,134.25,134.265,134.25,134.25,71200000.0
2009-04-07 05:26:00,134.255,134.26,134.23,134.23,82800000.0
2009-04-07 05:27:00,134.24,134.24,134.225,134.225,35800000.0
2009-04-07 05:28:00,134.225,134.23,134.21,134.215,30000000.0
2009-04-07 05:29:00,134.21,134.215,134.145,134.16,213600000.0
2009-04-07 05:30:00,134.16,134.16,134.13,134.14,271600000.0
2009-04-07 05:31:00,134.145,134.16,134.145,134.16,151200000.0
2009-04-07 05:32:00,134.16,134.215,134.155,134.215,110800000.0
2009-04-07 05:33:00,134.215,134.215,134.2,134.2,85400000.0
2009-04-07 05:34:00,134.17,134.205,134.17,134.2,60200000.0
2009-04-07 05:35:00,134.195,134.31,134.195,134.265,128000000.0
2009-04-07 05:36:00,134.27,134.28,134.235,134.25,170200000.0
2009-04-07 05:37:00,134.25,134.255,134.195,134.24,140200000.0
2009-04-07 05:38:00,134.24,134.24,134.2,134.22,202200000.0
2009-04-07 05:39:00,134.225,134.275,134.225,134.275,280399999.0
2009-04-07 05:40:00,134.26,134.32,134.26,134.31,128400000.0
2009-04-07 05:41:00,134.31,134.34,134.305,134.33,92800000.0
2009-04-07 05:42:00,134.33,134.37,134.325,134.365,86600000.0
2009-04-07 05:43:00,134.37,134.37,134.32,134.34,147000000.0
2009-04-07 05:44:00,134.34,134.375,134.34,134.36,99000000.0
2009-04-07 05:45:00,134.36,134.38,134.355,134.365,132400000.0
2009-04-07 05:46:00,134.36,134.38,134.33,134.33,277800000.0
2009-04-07 05:47:00,134.335,134.36,134.33,134.35,90000000.0
2009-04-07 05:48:00,134.35,134.38,134.35,134.37,184600000.0
2009-04-07 05:49:00,134.385,134.4,134.375,134.4,169600000.0
2009-04-07 05:50:00,134.4,134.43,134.4,134.405,206800000.0
2009-04-07 05:51:00,134.405,134.43,134.385,134.39,127800000.0
2009-04-07 05:52:00,134.395,134.405,134.385,134.39,110000000.0
2009-04-07 05:53:00,134.395,134.44,134.395,134.415,153800000.0
2009-04-07 05:54:00,134.405,134.41,134.405,134.41,138400000.0
2009-04-07 05:55:00,134.405,134.415,134.37,134.39,131800000.0
2009-04-07 05:56:00,134.39,134.395,134.34,134.35,235399998.0
2009-04-07 05:57:00,134.345,134.36,134.295,134.31,132400000.0
2009-04-07 05:58:00,134.31,134.31,134.225,134.245,150200000.0
2009-04-07 05:59:00,134.255,134.26,134.205,134.22,215200000.0
2009-04-07 06:00:00,134.22,134.245,134.16,134.21,196600000.0
2009-04-07 06:01:00,134.21,134.235,134.205,134.23,139600000.0
2009-04-07 06:02:00,134.235,134.25,134.21,134.23,230800000.0
2009-04-07 06:03:00,134.225,134.235,134.215,134.23,123800000.0
2009-04-07 06:04:00,134.23,134.26,134.23,134.26,191200000.0
2009-04-07 06:05:00,134.255,134.285,134.255,134.27,102400000.0
2009-04-07 06:06:00,134.275,134.28,134.255,134.255,118400000.0
2009-04-07 06:07:00,134.255,134.275,134.25,134.27,113200000.0
2009-04-07 06:08:00,134.265,134.305,134.24,134.305,203800000.0
2009-04-07 06:09:00,134.29,134.295,134.27,134.285,139200000.0
2009-04-07 06:10:00,134.285,134.335,134.285,134.305,120800000.0
2009-04-07 06:11:00,134.305,134.315,134.265,134.285,99000000.0
2009-04-07 06:12:00,134.285,134.285,134.28,134.28,55200000.0
2009-04-07 06:13:00,134.285,134.315,134.285,134.305,58200000.0
2009-04-07 06:14:00,134.305,134.305,134.3,134.305,38600000.0
2009-04-07 06:15:00,134.3,134.305,134.27,134.27,115000000.0
2009-04-07 06:16:00,134.275,134.28,134.245,134.255,167000000.0
2009-04-07 06:17:00,134.255,134.275,134.25,134.265,153200000.0
2009-04-07 06:18:00,134.265,134.265,134.245,134.245,187200000.0
2009-04-07 06:19:00,134.245,134.255,134.245,134.245,30800000.0
2009-04-07 06:20:00,134.245,134.245,134.23,134.23,69000000.0
2009-04-07 06:21:00,134.23,134.27,134.23,134.245,204200000.0
2009-04-07 06:22:00,134.245,134.245,134.21,134.245,120400000.0
2009-04-07 06:23:00,134.235,134.245,134.23,134.24,83600000.0
2009-04-07 06:24:00,134.235,134.235,134.23,134.23,56600000.0
2009-04-07 06:25:00,134.23,134.26,134.23,134.245,216000000.0
2009-04-07 06:26:00,134.255,134.285,134.245,134.26,182200000.0
2009-04-07 06:27:00,134.27,134.295,134.255,134.28,124600000.0
2009-04-07 06:28:00,134.28,134.295,134.28,134.285,62800000.0
2009-04-07 06:29:00,134.285,134.285,134.18,134.2,117800000.0
2009-04-07 06:30:00,134.2,134.22,134.1,134.14,400400000.0
2009-04-07 06:31:00,134.14,134.31,134.14,134.31,357200000.0
2009-04-07 06:32:00,134.325,134.46,134.305,134.45,222400000.0
2009-04-07 06:33:00,134.455,134.465,134.405,134.405,315400000.0
2009-04-07 06:34:00,134.405,134.415,134.395,134.395,119600000.0
2009-04-07 06:35:00,134.395,134.465,134.395,134.465,248600000.0
2009-04-07 06:36:00,134.48,134.48,134.335,134.37,257400000.0
2009-04-07 06:37:00,134.375,134.405,134.37,134.385,176000000.0
2009-04-07 06:38:00,134.39,134.41,134.37,134.4,151800000.0
2009-04-07 06:39:00,134.41,134.455,134.405,134.455,88800000.0
2009-04-07 06:40:00,134.45,134.505,134.445,134.5,230400000.0
2009-04-07 06:41:00,134.485,134.56,134.485,134.56,256200000.0
2009-04-07 06:42:00,134.56,134.565,134.51,134.54,186200000.0
2009-04-07 06:43:00,134.535,134.67,134.535,134.67,287200000.0
2009-04-07 06:44:00,134.68,134.685,134.615,134.63,364600001.0
2009-04-07 06:45:00,134.635,134.655,134.61,134.655,167000000.0
2009-04-07 06:46:00,134.655,134.67,134.585,134.6,128000000.0
2009-04-07 06:47:00,134.595,134.595,134.525,134.54,110600000.0
2009-04-07 06:48:00,134.53,134.54,134.505,134.505,237400000.0
2009-04-07 06:49:00,134.52,134.52,134.475,134.475,136400000.0
2009-04-07 06:50:00,134.46,134.515,134.46,134.505,72800000.0
2009-04-07 06:51:00,134.505,134.625,134.505,134.625,205400000.0
2009-04-07 06:52:00,134.625,134.625,134.54,134.54,207400000.0
2009-04-07 06:53:00,134.54,134.59,134.535,134.585,69800000.0
2009-04-07 06:54:00,134.585,134.665,134.585,134.645,185800000.0
2009-04-07 06:55:00,134.645,134.715,134.64,134.71,358400001.0
2009-04-07 06:56:00,134.71,134.71,134.685,134.695,122800000.0
2009-04-07 06:57:00,134.7,134.72,134.7,134.715,151200000.0
2009-04-07 06:58:00,134.71,134.715,134.655,134.655,302200001.0
2009-04-07 06:59:00,134.655,134.67,134.625,134.625,178400000.0
2009-04-07 07:00:00,134.625,134.635,134.575,134.58,148800000.0
2009-04-07 07:01:00,134.58,134.61,134.575,134.59,94200000.0
2009-04-07 07:02:00,134.575,134.575,134.465,134.49,143400000.0
2009-04-07 07:03:00,134.49,134.505,134.44,134.465,240600000.0
2009-04-07 07:04:00,134.465,134.47,134.445,134.455,225600000.0
2009-04-07 07:05:00,134.455,134.465,134.4,134.42,187400000.0
2009-04-07 07:06:00,134.43,134.465,134.415,134.465,182200000.0
2009-04-07 07:07:00,134.465,134.465,134.435,134.45,182400000.0
2009-04-07 07:08:00,134.48,134.49,134.45,134.45,173400000.0
2009-04-07 07:09:00,134.45,134.45,134.405,134.44,131600000.0
2009-04-07 07:10:00,134.45,134.46,134.435,134.46,38200000.0
2009-04-07 07:11:00,134.47,134.48,134.45,134.455,52800000.0
2009-04-07 07:12:00,134.455,134.465,134.45,134.455,97600000.0
2009-04-07 07:13:00,134.455,134.475,134.455,134.455,60400000.0
2009-04-07 07:14:00,134.465,134.465,134.445,134.445,70000000.0
2009-04-07 07:15:00,134.445,134.45,134.425,134.435,103000000.0
2009-04-07 07:16:00,134.43,134.43,134.41,134.41,102200000.0
2009-04-07 07:17:00,134.41,134.425,134.4,134.405,122400000.0
2009-04-07 07:18:00,134.41,134.41,134.4,134.4,78400000.0
2009-04-07 07:19:00,134.4,134.41,134.38,134.38,86400000.0
2009-04-07 07:20:00,134.385,134.385,134.3,134.3,247000000.0
2009-04-07 07:21:00,134.3,134.315,134.27,134.3,257000000.0
2009-04-07 07:22:00,134.3,134.34,134.29,134.34,95600000.0
2009-04-07 07:23:00,134.325,134.335,134.29,134.3,156600000.0
2009-04-07 07:24:00,134.295,134.305,134.28,134.285,148000000.0
2009-04-07 07:25:00,134.28,134.3,134.215,134.235,135200000.0
2009-04-07 07:26:00,134.235,134.25,134.165,134.165,167000000.0
2009-04-07 07:27:00,134.17,134.205,134.16,134.16,290600000.0
2009-04-07 07:28:00,134.18,134.205,134.155,134.155,302200000.0
2009-04-07 07:29:00,134.14,134.155,133.915,134.015,387400000.0
2009-04-07 07:30:00,134.015,134.12,133.995,134.115,188400000.0
2009-04-07 07:31:00,134.11,134.13,134.105,134.11,138400000.0
2009-04-07 07:32:00,134.125,134.16,134.125,134.15,171800000.0
2009-04-07 07:33:00,134.15,134.18,134.115,134.18,240800000.0
2009-04-07 07:34:00,134.18,134.2,134.165,134.17,291399999.0
2009-04-07 07:35:00,134.17,134.17,134.125,134.165,200400000.0
2009-04-07 07:36:00,134.165,134.175,134.165,134.175,14600000.0
2009-04-07 07:37:00,134.165,134.175,134.14,134.155,118400000.0
2009-04-07 07:38:00,134.155,134.155,134.105,134.105,148600000.0
2009-04-07 07:39:00,134.105,134.135,134.085,134.125,151400000.0
2009-04-07 07:40:00,134.12,134.12,134.08,134.08,101200000.0
2009-04-07 07:41:00,134.085,134.125,134.08,134.105,236800000.0
2009-04-07 07:42:00,134.095,134.105,134.095,134.1,312799999.0
2009-04-07 07:43:00,134.1,134.115,134.095,134.115,104200000.0
2009-04-07 07:44:00,134.125,134.17,134.12,134.155,89600000.0
2009-04-07 07:45:00,134.175,134.21,134.175,134.205,92000000.0
2009-04-07 07:46:00,134.205,134.23,134.2,134.215,121200000.0
2009-04-07 07:47:00,134.225,134.225,134.18,134.2,69200000.0
2009-04-07 07:48:00,134.2,134.215,134.18,134.205,160000000.0
2009-04-07 07:49:00,134.215,134.23,134.195,134.21,130800000.0
2009-04-07 07:50:00,134.21,134.23,134.21,134.215,103400000.0
2009-04-07 07:51:00,134.23,134.27,134.23,134.255,162000000.0
2009-04-07 07:52:00,134.27,134.285,134.25,134.275,248000000.0
2009-04-07 07:53:00,134.26,134.28,134.24,134.28,239600000.0
2009-04-07 07:54:00,134.285,134.29,134.27,134.28,298999998.0
2009-04-07 07:55:00,134.28,134.295,134.275,134.28,76000000.0
2009-04-07 07:56:00,134.28,134.32,134.28,134.31,120600000.0
2009-04-07 07:57:00,134.31,134.345,134.31,134.34,57800000.0
2009-04-07 07:58:00,134.33,134.39,134.325,134.39,410800000.0
2009-04-07 07:59:00,134.4,134.415,134.38,134.385,286800000.0
2009-04-07 08:00:00,134.38,134.385,134.255,134.26,371200000.0
2009-04-07 08:01:00,134.26,134.33,134.26,134.33,420000000.0
2009-04-07 08:02:00,134.33,134.41,134.33,134.41,557800000.0
2009-04-07 08:03:00,134.415,134.445,134.395,134.425,348600000.0
2009-04-07 08:04:00,134.44,134.44,134.4,134.425,437600000.0
2009-04-07 08:05:00,134.43,134.485,134.41,134.485,470399999.0
2009-04-07 08:06:00,134.485,134.515,134.475,134.49,253600000.0
2009-04-07 08:07:00,134.485,134.52,134.46,134.505,311799999.0
2009-04-07 08:08:00,134.5,134.5,134.4,134.43,454300000.0
2009-04-07 08:09:00,134.44,134.46,134.375,134.395,446600000.0
2009-04-07 08:10:00,134.41,134.42,134.38,134.4,297000000.0
2009-04-07 08:11:00,134.39,134.395,134.32,134.325,344400001.0
2009-04-07 08:12:00,134.34,134.365,134.315,134.355,485800004.0
2009-04-07 08:13:00,134.355,134.42,134.34,134.405,482800002.0
2009-04-07 08:14:00,134.405,134.425,134.38,134.41,353400001.0
2009-04-07 08:15:00,134.42,134.47,134.405,134.44,142200000.0
2009-04-07 08:16:00,134.44,134.455,134.425,134.425,182200000.0
2009-04-07 08:17:00,134.425,134.435,134.375,134.385,503700000.0
2009-04-07 08:18:00,134.4,134.405,134.345,134.39,491400000.0
2009-04-07 08:19:00,134.39,134.465,134.39,134.465,392800000.0
2009-04-07 08:20:00,134.465,134.505,134.435,134.435,363000000.0
2009-04-07 08:21:00,134.44,134.465,134.42,134.425,293400000.0
2009-04-07 08:22:00,134.425,134.455,134.425,134.435,124400000.0
2009-04-07 08:23:00,134.425,134.435,134.345,134.37,176800000.0
2009-04-07 08:24:00,134.37,134.395,134.345,134.345,401200000.0
2009-04-07 08:25:00,134.345,134.35,134.26,134.26,504900000.0
2009-04-07 08:26:00,134.265,134.28,134.245,134.27,395000000.0
2009-04-07 08:27:00,134.28,134.315,134.28,134.28,373700000.0
2009-04-07 08:28:00,134.28,134.28,134.21,134.245,673500000.0
2009-04-07 08:29:00,134.245,134.335,134.235,134.335,533000000.0
2009-04-07 08:30:00,134.325,134.4,134.3,134.385,332000000.0
2009-04-07 08:31:00,134.385,134.385,134.315,134.34,336200001.0
2009-04-07 08:32:00,134.34,134.355,134.34,134.345,183200000.0
2009-04-07 08:33:00,134.345,134.42,134.345,134.415,229200000.0
2009-04-07 08:34:00,134.41,134.435,134.4,134.435,298400000.0
2009-04-07 08:35:00,134.445,134.45,134.415,134.42,298800000.0
2009-04-07 08:36:00,134.425,134.48,134.425,134.48,156600000.0
2009-04-07 08:37:00,134.48,134.525,134.47,134.525,301800001.0
2009-04-07 08:38:00,134.51,134.56,134.51,134.56,332800000.0
2009-04-07 08:39:00,134.575,134.58,134.535,134.545,467400000.0
2009-04-07 08:40:00,134.545,134.555,134.475,134.515,458600000.0
2009-04-07 08:41:00,134.515,134.535,134.515,134.515,628000002.0
2009-04-07 08:42:00,134.525,134.535,134.495,134.525,308400000.0
2009-04-07 08:43:00,134.52,134.555,134.515,134.545,324199999.0
2009-04-07 08:44:00,134.545,134.555,134.52,134.52,350200000.0
2009-04-07 08:45:00,134.52,134.565,134.505,134.555,265400000.0
2009-04-07 08:46:00,134.56,134.615,134.51,134.51,453200000.0
2009-04-07 08:47:00,134.495,134.51,134.465,134.465,535800000.0
2009-04-07 08:48:00,134.465,134.51,134.46,134.495,118200000.0
2009-04-07 08:49:00,134.495,134.565,134.495,134.555,546000000.0
2009-04-07 08:50:00,134.555,134.565,134.525,134.535,534400001.0
2009-04-07 08:51:00,134.535,134.59,134.48,134.505,427999999.0
2009-04-07 08:52:00,134.5,134.5,134.37,134.385,431200000.0
2009-04-07 08:53:00,134.375,134.38,134.3,134.33,620200002.0
2009-04-07 08:54:00,134.32,134.415,134.32,134.355,628800001.0
2009-04-07 08:55:00,134.355,134.37,134.335,134.345,454000000.0
2009-04-07 08:56:00,134.345,134.345,134.29,134.29,482800001.0
2009-04-07 08:57:00,134.295,134.365,134.28,134.365,456500000.0
2009-04-07 08:58:00,134.36,134.445,134.35,134.41,524199999.0
2009-04-07 08:59:00,134.41,134.46,134.405,134.425,639200001.0
2009-04-07 09:00:00,134.42,134.43,134.375,134.4,497400002.0
2009-04-07 09:01:00,134.41,134.51,134.405,134.51,683300000.0
2009-04-07 09:02:00,134.52,134.575,134.505,134.52,505300000.0
2009-04-07 09:03:00,134.52,134.535,134.465,134.505,410600000.0
2009-04-07 09:04:00,134.505,134.545,134.465,134.525,358600000.0
2009-04-07 09:05:00,134.525,134.595,134.525,134.55,339400003.0
2009-04-07 09:06:00,134.55,134.615,134.54,134.545,583600002.0
2009-04-07 09:07:00,134.54,134.54,134.47,134.525,472400001.0
2009-04-07 09:08:00,134.525,134.575,134.515,134.515,271200001.0
2009-04-07 09:09:00,134.52,134.555,134.49,134.535,454000000.0
2009-04-07 09:10:00,134.535,134.56,134.47,134.48,653200000.0
2009-04-07 09:11:00,134.465,134.545,134.465,134.515,773800003.0
2009-04-07 09:12:00,134.525,134.525,134.455,134.46,593600005.0
2009-04-07 09:13:00,134.46,134.475,134.41,134.41,683000004.0
2009-04-07 09:14:00,134.41,134.42,134.255,134.26,704000002.0
2009-04-07 09:15:00,134.265,134.355,134.265,134.33,702000001.0
2009-04-07 09:16:00,134.315,134.315,134.2,134.22,668900004.0
2009-04-07 09:17:00,134.215,134.265,134.21,134.26,448600000.0
2009-04-07 09:18:00,134.275,134.3,134.225,134.23,415400000.0
2009-04-07 09:19:00,134.225,134.245,134.165,134.195,432800000.0
2009-04-07 09:20:00,134.195,134.205,134.105,134.125,633999999.0
2009-04-07 09:21:00,134.13,134.13,134.03,134.105,497200001.0
2009-04-07 09:22:00,134.11,134.14,134.08,134.11,459799999.0
2009-04-07 09:23:00,134.105,134.175,134.1,134.175,588800000.0
2009-04-07 09:24:00,134.175,134.19,134.145,134.175,449000000.0
2009-04-07 09:25:00,134.18,134.225,134.18,134.195,403000000.0
2009-04-07 09:26:00,134.195,134.22,134.195,134.205,295600000.0
2009-04-07 09:27:00,134.19,134.2,134.155,134.165,168800000.0
2009-04-07 09:28:00,134.165,134.17,134.11,134.135,364600001.0
2009-04-07 09:29:00,134.14,134.235,134.14,134.235,198800000.0
2009-04-07 09:30:00,134.24,134.27,134.21,134.245,402400000.0
2009-04-07 09:31:00,134.245,134.3,134.235,134.3,267399999.0
2009-04-07 09:32:00,134.3,134.31,134.245,134.245,663599999.0
2009-04-07 09:33:00,134.245,134.25,134.22,134.24,524600000.0
2009-04-07 09:34:00,134.24,134.3,134.24,134.275,504999999.0
2009-04-07 09:35:00,134.265,134.335,134.2,134.24,454200000.0
2009-04-07 09:36:00,134.245,134.255,134.185,134.215,483400002.0
2009-04-07 09:37:00,134.225,134.25,134.205,134.205,322200000.0
2009-04-07 09:38:00,134.19,134.205,134.19,134.195,199800000.0
2009-04-07 09:39:00,134.195,134.225,134.19,134.215,494000000.0
2009-04-07 09:40:00,134.215,134.285,134.2,134.275,248400000.0
2009-04-07 09:41:00,134.27,134.295,134.255,134.255,235000000.0
2009-04-07 09:42:00,134.255,134.29,134.23,134.24,215400000.0
2009-04-07 09:43:00,134.235,134.25,134.215,134.25,388800001.0
2009-04-07 09:44:00,134.25,134.285,134.225,134.24,440000002.0
2009-04-07 09:45:00,134.25,134.265,134.24,134.25,367000000.0
2009-04-07 09:46:00,134.25,134.25,134.185,134.19,258200000.0
2009-04-07 09:47:00,134.185,134.205,134.155,134.18,418600000.0
2009-04-07 09:48:00,134.185,134.19,134.165,134.17,330400000.0
2009-04-07 09:49:00,134.17,134.17,134.105,134.11,671600000.0
2009-04-07 09:50:00,134.11,134.11,134.05,134.065,681400001.0
2009-04-07 09:51:00,134.06,134.12,134.035,134.105,487800000.0
2009-04-07 09:52:00,134.115,134.185,134.11,134.175,438600000.0
2009-04-07 09:53:00,134.175,134.275,134.155,134.25,430400000.0
2009-04-07 09:54:00,134.255,134.255,134.155,134.18,746600000.0
2009-04-07 09:55:00,134.16,134.19,134.14,134.17,381700001.0
2009-04-07 09:56:00,134.175,134.25,134.175,134.225,263300000.0
2009-04-07 09:57:00,134.235,134.28,134.21,134.25,277400000.0
2009-04-07 09:58:00,134.24,134.29,134.235,134.275,261800000.0
2009-04-07 09:59:00,134.275,134.32,134.265,134.32,205800000.0
2009-04-07 10:00:00,134.31,134.33,134.27,134.3,463800000.0
2009-04-07 10:01:00,134.3,134.31,134.245,134.245,382400000.0
2009-04-07 10:02:00,134.24,134.265,134.23,134.265,398200000.0
2009-04-07 10:03:00,134.265,134.315,134.26,134.28,343199999.0
2009-04-07 10:04:00,134.28,134.29,134.26,134.265,505600001.0
2009-04-07 10:05:00,134.27,134.275,134.235,134.27,563600000.0
2009-04-07 10:06:00,134.27,134.315,134.265,134.29,375600000.0
2009-04-07 10:07:00,134.29,134.29,134.235,134.26,316800000.0
2009-04-07 10:08:00,134.255,134.265,134.225,134.245,258800000.0
2009-04-07 10:09:00,134.25,134.26,134.225,134.24,267600000.0
2009-04-07 10:10:00,134.24,134.28,134.23,134.27,312000000.0
2009-04-07 10:11:00,134.27,134.325,134.27,134.3,197600000.0
2009-04-07 10:12:00,134.3,134.305,134.245,134.255,262800000.0
2009-04-07 10:13:00,134.255,134.315,134.255,134.305,296000001.0
2009-04-07 10:14:00,134.305,134.325,134.3,134.305,250400000.0
2009-04-07 10:15:00,134.315,134.32,134.215,134.24,461800000.0
2009-04-07 10:16:00,134.24,134.285,134.215,134.25,318100000.0
2009-04-07 10:17:00,134.25,134.26,134.23,134.255,223500000.0
2009-04-07 10:18:00,134.255,134.255,134.22,134.24,203000000.0
2009-04-07 10:19:00,134.24,134.27,134.24,134.25,213200000.0
2009-04-07 10:20:00,134.25,134.305,134.245,134.29,146600000.0
2009-04-07 10:21:00,134.29,134.29,134.2,134.215,209200000.0
2009-04-07 10:22:00,134.215,134.245,134.2,134.215,546000000.0
2009-04-07 10:23:00,134.215,134.215,134.17,134.175,538799997.0
2009-04-07 10:24:00,134.175,134.18,134.055,134.055,477600000.0
2009-04-07 10:25:00,134.055,134.115,134.045,134.1,332200000.0
2009-04-07 10:26:00,134.1,134.125,134.075,134.125,286600000.0
2009-04-07 10:27:00,134.115,134.155,134.11,134.155,276600000.0
2009-04-07 10:28:00,134.155,134.155,134.085,134.125,241600000.0
2009-04-07 10:29:00,134.13,134.13,134.09,134.12,202800000.0
2009-04-07 10:30:00,134.12,134.12,134.085,134.09,321200000.0
2009-04-07 10:31:00,134.085,134.085,134.045,134.065,281000000.0
2009-04-07 10:32:00,134.075,134.095,134.055,134.08,223000000.0
2009-04-07 10:33:00,134.07,134.085,134.02,134.035,328100000.0
2009-04-07 10:34:00,134.03,134.065,134.03,134.055,547000000.0
2009-04-07 10:35:00,134.06,134.065,133.975,133.99,544000001.0
2009-04-07 10:36:00,133.985,133.99,133.94,133.98,580600000.0
2009-04-07 10:37:00,133.99,133.99,133.915,133.93,495199998.0
2009-04-07 10:38:00,133.93,133.93,133.815,133.835,469300000.0
2009-04-07 10:39:00,133.84,133.84,133.71,133.71,489200000.0
2009-04-07 10:40:00,133.715,133.735,133.67,133.67,575400002.0
2009-04-07 10:41:00,133.675,133.775,133.66,133.775,460000000.0
2009-04-07 10:42:00,133.79,133.805,133.715,133.72,309800000.0
2009-04-07 10:43:00,133.74,133.76,133.73,133.755,220600000.0
2009-04-07 10:44:00,133.75,133.825,133.75,133.79,255800000.0
2009-04-07 10:45:00,133.8,133.845,133.79,133.835,248800000.0
2009-04-07 10:46:00,133.835,133.845,133.735,133.75,275200000.0
2009-04-07 10:47:00,133.75,133.775,133.75,133.76,245400000.0
2009-04-07 10:48:00,133.775,133.785,133.69,133.69,318600000.0
2009-04-07 10:49:00,133.665,133.71,133.63,133.67,629800000.0
2009-04-07 10:50:00,133.67,133.67,133.535,133.55,749000006.0
2009-04-07 10:51:00,133.545,133.595,133.525,133.57,781800000.0
2009-04-07 10:52:00,133.575,133.655,133.575,133.625,664000001.0
2009-04-07 10:53:00,133.64,133.735,133.64,133.66,414200000.0
2009-04-07 10:54:00,133.665,133.675,133.605,133.64,409200001.0
2009-04-07 10:55:00,133.645,133.77,133.635,133.76,628600001.0
2009-04-07 10:56:00,133.765,133.765,133.685,133.715,473600000.0
2009-04-07 10:57:00,133.715,133.73,133.675,133.68,313400002.0
2009-04-07 10:58:00,133.68,133.725,133.68,133.71,504000000.0
2009-04-07 10:59:00,133.71,133.735,133.685,133.735,531199999.0
2009-04-07 11:00:00,133.725,133.735,133.655,133.67,340400000.0
2009-04-07 11:01:00,133.665,133.665,133.59,133.64,579000000.0
2009-04-07 11:02:00,133.635,133.64,133.405,133.43,567300001.0
2009-04-07 11:03:00,133.44,133.46,133.21,133.235,617400000.0
2009-04-07 11:04:00,133.235,133.28,133.2,133.28,526100000.0
2009-04-07 11:05:00,133.285,133.32,133.25,133.305,514299999.0
2009-04-07 11:06:00,133.3,133.38,133.27,133.37,336000000.0
2009-04-07 11:07:00,133.37,133.46,133.37,133.445,335600000.0
2009-04-07 11:08:00,133.46,133.515,133.42,133.455,386600000.0
2009-04-07 11:09:00,133.46,133.515,133.425,133.495,349800000.0
2009-04-07 11:10:00,133.505,133.555,133.465,133.465,340000000.0
2009-04-07 11:11:00,133.465,133.5,133.435,133.475,366600000.0
2009-04-07 11:12:00,133.475,133.475,133.4,133.445,382400000.0
2009-04-07 11:13:00,133.445,133.5,133.395,133.4,462400000.0
2009-04-07 11:14:00,133.4,133.41,133.235,133.25,443400000.0
2009-04-07 11:15:00,133.255,133.265,133.08,133.12,480300001.0
2009-04-07 11:16:00,133.125,133.26,133.12,133.22,365500001.0
2009-04-07 11:17:00,133.22,133.315,133.22,133.25,457800001.0
2009-04-07 11:18:00,133.255,133.265,133.16,133.165,210800000.0
2009-04-07 11:19:00,133.175,133.195,133.125,133.165,280200000.0
2009-04-07 11:20:00,133.175,133.295,133.175,133.24,295600000.0
2009-04-07 11:21:00,133.235,133.26,133.185,133.225,275000000.0
2009-04-07 11:22:00,133.225,133.23,133.14,133.21,311200000.0
2009-04-07 11:23:00,133.21,133.295,133.195,133.27,281200000.0
2009-04-07 11:24:00,133.26,133.275,133.21,133.255,391200000.0
2009-04-07 11:25:00,133.255,133.255,133.2,133.205,389600000.0
2009-04-07 11:26:00,133.205,133.23,133.145,133.18,429000000.0
2009-04-07 11:27:00,133.18,133.195,133.065,133.075,174000000.0
2009-04-07 11:28:00,133.075,133.155,133.075,133.125,399000000.0
2009-04-07 11:29:00,133.12,133.18,133.095,133.155,396200000.0
2009-04-07 11:30:00,133.155,133.18,133.125,133.155,294400000.0
2009-04-07 11:31:00,133.165,133.23,133.165,133.22,540200000.0
2009-04-07 11:32:00,133.225,133.235,133.2,133.2,278800000.0
2009-04-07 11:33:00,133.2,133.22,133.175,133.175,350600000.0
2009-04-07 11:34:00,133.175,133.2,133.12,133.12,272600000.0
2009-04-07 11:35:00,133.12,133.185,133.12,133.185,167200000.0
2009-04-07 11:36:00,133.185,133.235,133.17,133.235,256600000.0
2009-04-07 11:37:00,133.235,133.295,133.215,133.29,278400000.0
2009-04-07 11:38:00,133.305,133.33,133.245,133.255,417200000.0
2009-04-07 11:39:00,133.255,133.28,133.19,133.21,439600000.0
2009-04-07 11:40:00,133.21,133.27,133.195,133.195,328200000.0
2009-04-07 11:41:00,133.19,133.25,133.18,133.185,326000000.0
2009-04-07 11:42:00,133.185,133.19,133.15,133.155,318200000.0
2009-04-07 11:43:00,133.155,133.205,133.15,133.17,371600000.0
2009-04-07 11:44:00,133.165,133.205,133.13,133.195,501399999.0
2009-04-07 11:45:00,133.195,133.215,133.175,133.21,239999999.0
2009-04-07 11:46:00,133.195,133.265,133.18,133.215,465900000.0
2009-04-07 11:47:00,133.215,133.285,133.205,133.25,373400001.0
2009-04-07 11:48:00,133.25,133.305,133.25,133.3,439800000.0
2009-04-07 11:49:00,133.3,133.31,133.275,133.285,643599999.0
2009-04-07 11:50:00,133.285,133.3,133.195,133.205,435600000.0
2009-04-07 11:51:00,133.21,133.255,133.21,133.235,373800000.0
2009-04-07 11:52:00,133.235,133.275,133.21,133.235,421000000.0
2009-04-07 11:53:00,133.235,133.255,133.225,133.25,199800000.0
2009-04-07 11:54:00,133.255,133.255,133.125,133.13,411400000.0
2009-04-07 11:55:00,133.13,133.21,133.125,133.21,455600001.0
2009-04-07 11:56:00,133.21,133.21,133.13,133.165,585200003.0
2009-04-07 11:57:00,133.165,133.2,133.135,133.185,441400001.0
2009-04-07 11:58:00,133.185,133.24,133.18,133.24,462000000.0
2009-04-07 11:59:00,133.25,133.25,133.165,133.17,584700000.0
2009-04-07 12:00:00,133.13,133.18,133.105,133.15,527800001.0
2009-04-07 12:01:00,133.14,133.17,133.095,133.1,293200000.0
2009-04-07 12:02:00,133.095,133.21,133.08,133.095,514800000.0
2009-04-07 12:03:00,133.095,133.135,133.075,133.12,424200000.0
2009-04-07 12:04:00,133.12,133.185,133.11,133.125,370400000.0
2009-04-07 12:05:00,133.125,133.235,133.11,133.11,299800000.0
2009-04-07 12:06:00,133.105,133.105,132.9,132.9,642000001.0
2009-04-07 12:07:00,132.9,132.905,132.845,132.865,462800000.0
2009-04-07 12:08:00,132.875,132.89,132.695,132.735,492900000.0
2009-04-07 12:09:00,132.74,132.785,132.68,132.68,620299999.0
2009-04-07 12:10:00,132.68,132.7,132.545,132.605,710100001.0
2009-04-07 12:11:00,132.605,132.665,132.565,132.65,513500000.0
2009-04-07 12:12:00,132.675,132.735,132.66,132.72,881500000.0
2009-04-07 12:13:00,132.725,132.805,132.71,132.785,669399999.0
2009-04-07 12:14:00,132.785,132.8,132.695,132.73,671700000.0
2009-04-07 12:15:00,132.73,132.78,132.665,132.7,560200000.0
2009-04-07 12:16:00,132.685,132.71,132.605,132.65,774200002.0
2009-04-07 12:17:00,132.64,132.66,132.445,132.445,672100001.0
2009-04-07 12:18:00,132.46,132.545,132.44,132.545,795800003.0
2009-04-07 12:19:00,132.56,132.685,132.555,132.665,759600001.0
2009-04-07 12:20:00,132.67,132.725,132.63,132.72,735800001.0
2009-04-07 12:21:00,132.715,132.74,132.635,132.635,704399999.0
2009-04-07 12:22:00,132.635,132.825,132.63,132.82,609200000.0
2009-04-07 12:23:00,132.83,132.84,132.71,132.835,804000000.0
2009-04-07 12:24:00,132.84,132.87,132.83,132.84,366500000.0
2009-04-07 12:25:00,132.84,132.84,132.78,132.815,558000000.0
2009-04-07 12:26:00,132.815,132.835,132.745,132.745,428200000.0
2009-04-07 12:27:00,132.735,132.76,132.71,132.745,447800000.0
2009-04-07 12:28:00,132.745,132.83,132.745,132.815,355400000.0
2009-04-07 12:29:00,132.815,132.82,132.76,132.765,481800001.0
2009-04-07 12:30:00,132.76,132.805,132.74,132.795,480800000.0
2009-04-07 12:31:00,132.8,132.85,132.77,132.8,620199999.0
2009-04-07 12:32:00,132.81,132.9,132.81,132.855,338800000.0
2009-04-07 12:33:00,132.855,132.91,132.815,132.895,674200000.0
2009-04-07 12:34:00,132.91,132.93,132.855,132.865,486400001.0
2009-04-07 12:35:00,132.865,132.88,132.845,132.87,212200000.0
2009-04-07 12:36:00,132.87,132.87,132.78,132.78,276800000.0
2009-04-07 12:37:00,132.785,132.8,132.775,132.785,171600000.0
2009-04-07 12:38:00,132.785,132.81,132.785,132.81,313200000.0
2009-04-07 12:39:00,132.81,132.915,132.81,132.895,331000000.0
2009-04-07 12:40:00,132.9,132.915,132.85,132.85,271200000.0
2009-04-07 12:41:00,132.845,132.85,132.795,132.82,306800000.0
2009-04-07 12:42:00,132.81,132.87,132.81,132.87,272800001.0
2009-04-07 12:43:00,132.86,132.9,132.81,132.815,383599999.0
2009-04-07 12:44:00,132.81,132.85,132.72,132.795,370200000.0
2009-04-07 12:45:00,132.8,132.855,132.775,132.805,536799999.0
2009-04-07 12:46:00,132.805,132.86,132.8,132.845,516800000.0
2009-04-07 12:47:00,132.84,132.885,132.82,132.885,527599999.0
2009-04-07 12:48:00,132.885,132.885,132.795,132.835,578200000.0
2009-04-07 12:49:00,132.835,132.895,132.815,132.87,566800000.0
2009-04-07 12:50:00,132.865,132.865,132.8,132.845,621800000.0
2009-04-07 12:51:00,132.84,132.87,132.8,132.8,318600001.0
2009-04-07 12:52:00,132.795,132.795,132.67,132.675,455400000.0
2009-04-07 12:53:00,132.675,132.695,132.64,132.64,489400000.0
2009-04-07 12:54:00,132.64,132.65,132.36,132.415,506400000.0
2009-04-07 12:55:00,132.415,132.5,132.32,132.355,598000000.0
2009-04-07 12:56:00,132.355,132.375,132.2,132.235,484300000.0
2009-04-07 12:57:00,132.25,132.345,132.25,132.335,608000000.0
2009-04-07 12:58:00,132.34,132.455,132.34,132.38,671400000.0
2009-04-07 12:59:00,132.38,132.465,132.38,132.395,400400000.0
2009-04-07 13:00:00,132.395,132.455,132.375,132.38,591800000.0
2009-04-07 13:01:00,132.38,132.44,132.355,132.39,401000000.0
2009-04-07 13:02:00,132.39,132.465,132.37,132.465,417200000.0
2009-04-07 13:03:00,132.465,132.515,132.355,132.37,567300000.0
2009-04-07 13:04:00,132.37,132.485,132.37,132.46,503200000.0
2009-04-07 13:05:00,132.46,132.51,132.45,132.495,235400000.0
2009-04-07 13:06:00,132.49,132.51,132.48,132.495,221200000.0
2009-04-07 13:07:00,132.495,132.495,132.39,132.42,285400000.0
2009-04-07 13:08:00,132.415,132.495,132.39,132.475,373400000.0
2009-04-07 13:09:00,132.475,132.51,132.45,132.495,300000001.0
2009-04-07 13:10:00,132.495,132.53,132.445,132.475,413300000.0
2009-04-07 13:11:00,132.48,132.49,132.42,132.42,412600000.0
2009-04-07 13:12:00,132.42,132.445,132.375,132.44,342000000.0
2009-04-07 13:13:00,132.43,132.44,132.36,132.36,486600000.0
2009-04-07 13:14:00,132.37,132.405,132.355,132.385,337400000.0
2009-04-07 13:15:00,132.385,132.405,132.355,132.37,320800000.0
2009-04-07 13:16:00,132.37,132.44,132.37,132.44,196800000.0
2009-04-07 13:17:00,132.44,132.44,132.345,132.365,399200000.0
2009-04-07 13:18:00,132.36,132.46,132.35,132.425,309400000.0
2009-04-07 13:19:00,132.415,132.46,132.415,132.44,229800000.0
2009-04-07 13:20:00,132.45,132.475,132.42,132.475,212600000.0
2009-04-07 13:21:00,132.485,132.55,132.46,132.46,385200000.0
2009-04-07 13:22:00,132.455,132.575,132.435,132.575,524000000.0
2009-04-07 13:23:00,132.565,132.565,132.495,132.5,232200000.0
2009-04-07 13:24:00,132.495,132.525,132.475,132.52,394200000.0
2009-04-07 13:25:00,132.515,132.515,132.42,132.42,359000000.0
2009-04-07 13:26:00,132.435,132.48,132.42,132.47,312400000.0
2009-04-07 13:27:00,132.46,132.485,132.395,132.42,380000000.0
2009-04-07 13:28:00,132.42,132.495,132.405,132.47,378400000.0
2009-04-07 13:29:00,132.47,132.48,132.445,132.445,275000000.0
2009-04-07 13:30:00,132.45,132.48,132.44,132.46,495600000.0
2009-04-07 13:31:00,132.465,132.585,132.455,132.56,495400000.0
2009-04-07 13:32:00,132.565,132.63,132.55,132.615,297200000.0
2009-04-07 13:33:00,132.62,132.655,132.605,132.605,286600000.0
2009-04-07 13:34:00,132.605,132.64,132.605,132.63,269800000.0
2009-04-07 13:35:00,132.63,132.695,132.63,132.665,483600000.0
2009-04-07 13:36:00,132.68,132.75,132.645,132.68,448200002.0
2009-04-07 13:37:00,132.67,132.71,132.605,132.7,321400000.0
2009-04-07 13:38:00,132.71,132.74,132.68,132.74,310200000.0
2009-04-07 13:39:00,132.74,132.76,132.685,132.685,306400000.0
2009-04-07 13:40:00,132.705,132.75,132.675,132.735,425200000.0
2009-04-07 13:41:00,132.735,132.75,132.675,132.68,566600000.0
2009-04-07 13:42:00,132.68,132.715,132.665,132.675,429200000.0
2009-04-07 13:43:00,132.675,132.69,132.665,132.69,379400000.0
2009-04-07 13:44:00,132.69,132.825,132.685,132.805,457400000.0
2009-04-07 13:45:00,132.805,132.825,132.725,132.725,527600000.0
2009-04-07 13:46:00,132.735,132.79,132.735,132.775,344800000.0
2009-04-07 13:47:00,132.78,132.83,132.72,132.815,787199999.0
2009-04-07 13:48:00,132.815,132.86,132.815,132.83,492000000.0
2009-04-07 13:49:00,132.825,132.825,132.73,132.78,642000000.0
2009-04-07 13:50:00,132.78,132.82,132.78,132.795,419800000.0
2009-04-07 13:51:00,132.77,132.785,132.745,132.76,543600000.0
2009-04-07 13:52:00,132.76,132.79,132.755,132.76,609200000.0
2009-04-07 13:53:00,132.76,132.82,132.75,132.75,559200000.0
2009-04-07 13:54:00,132.755,132.785,132.75,132.765,569599999.0
2009-04-07 13:55:00,132.765,132.795,132.75,132.77,396400000.0
2009-04-07 13:56:00,132.775,132.8,132.76,132.765,187200000.0
2009-04-07 13:57:00,132.765,132.785,132.765,132.785,270600000.0
2009-04-07 13:58:00,132.785,132.81,132.75,132.76,295800000.0
2009-04-07 13:59:00,132.765,132.81,132.765,132.78,460200000.0
2009-04-07 14:00:00,132.78,132.825,132.75,132.825,190000000.0
2009-04-07 14:01:00,132.825,132.935,132.825,132.93,420300000.0
2009-04-07 14:02:00,132.915,132.915,132.855,132.865,358400000.0
2009-04-07 14:03:00,132.865,132.89,132.845,132.89,216400000.0
2009-04-07 14:04:00,132.885,132.895,132.84,132.845,279000000.0
2009-04-07 14:05:00,132.845,132.86,132.84,132.845,243000000.0
2009-04-07 14:06:00,132.845,132.85,132.82,132.84,139200000.0
2009-04-07 14:07:00,132.84,132.85,132.825,132.83,160600000.0
2009-04-07 14:08:00,132.83,132.86,132.83,132.855,139400000.0
2009-04-07 14:09:00,132.855,132.855,132.815,132.835,155200000.0
2009-04-07 14:10:00,132.83,132.86,132.825,132.84,108600000.0
2009-04-07 14:11:00,132.84,132.84,132.785,132.805,217800000.0
2009-04-07 14:12:00,132.8,132.83,132.785,132.815,400200000.0
2009-04-07 14:13:00,132.815,132.825,132.745,132.75,243400000.0
2009-04-07 14:14:00,132.75,132.8,132.73,132.79,394000000.0
2009-04-07 14:15:00,132.8,132.82,132.78,132.81,373800000.0
2009-04-07 14:16:00,132.805,132.815,132.775,132.775,247000000.0
2009-04-07 14:17:00,132.775,132.79,132.715,132.725,399800000.0
2009-04-07 14:18:00,132.725,132.76,132.715,132.75,351800000.0
2009-04-07 14:19:00,132.75,132.78,132.735,132.775,328800000.0
2009-04-07 14:20:00,132.78,132.845,132.78,132.82,347000000.0
2009-04-07 14:21:00,132.82,132.82,132.76,132.79,248600000.0
2009-04-07 14:22:00,132.79,132.82,132.785,132.795,182800000.0
2009-04-07 14:23:00,132.79,132.81,132.77,132.785,174400000.0
2009-04-07 14:24:00,132.79,132.835,132.775,132.81,172600000.0
2009-04-07 14:25:00,132.81,132.835,132.81,132.82,89000000.0
2009-04-07 14:26:00,132.825,132.88,132.825,132.88,38600000.0
2009-04-07 14:27:00,132.87,132.915,132.85,132.905,185200000.0
2009-04-07 14:28:00,132.905,132.915,132.875,132.885,270800000.0
2009-04-07 14:29:00,132.875,132.885,132.805,132.805,340800000.0
2009-04-07 14:30:00,132.805,132.865,132.8,132.86,590400000.0
2009-04-07 14:31:00,132.86,132.89,132.825,132.835,505400000.0
2009-04-07 14:32:00,132.835,132.885,132.835,132.87,394799999.0
2009-04-07 14:33:00,132.87,132.925,132.855,132.895,463200000.0
2009-04-07 14:34:00,132.895,132.935,132.855,132.93,487200000.0
2009-04-07 14:35:00,132.92,132.97,132.92,132.945,408400000.0
2009-04-07 14:36:00,132.95,132.95,132.92,132.935,241799999.0
2009-04-07 14:37:00,132.935,132.96,132.93,132.945,272200000.0
2009-04-07 14:38:00,132.945,132.945,132.885,132.9,293000000.0
2009-04-07 14:39:00,132.9,132.905,132.875,132.885,358600000.0
2009-04-07 14:40:00,132.885,132.915,132.875,132.895,388000000.0
2009-04-07 14:41:00,132.89,132.89,132.855,132.885,474199999.0
2009-04-07 14:42:00,132.895,132.96,132.895,132.945,372800000.0
2009-04-07 14:43:00,132.945,132.985,132.945,132.96,184800000.0
2009-04-07 14:44:00,132.96,132.96,132.94,132.96,177200000.0
2009-04-07 14:45:00,132.96,132.965,132.945,132.95,239400000.0
2009-04-07 14:46:00,132.95,133.005,132.95,132.995,439600000.0
2009-04-07 14:47:00,132.995,133.035,132.995,133.02,491400000.0
2009-04-07 14:48:00,133.02,133.11,133.0,133.11,635600000.0
2009-04-07 14:49:00,133.11,133.215,133.11,133.2,550000000.0
2009-04-07 14:50:00,133.2,133.28,133.2,133.215,876500000.0
2009-04-07 14:51:00,133.215,133.215,133.12,133.155,722000000.0
2009-04-07 14:52:00,133.15,133.215,133.13,133.2,536800000.0
2009-04-07 14:53:00,133.195,133.21,133.19,133.19,444400000.0
2009-04-07 14:54:00,133.19,133.215,133.185,133.21,222800000.0
2009-04-07 14:55:00,133.21,133.28,133.205,133.25,266800000.0
2009-04-07 14:56:00,133.25,133.28,133.24,133.265,401200000.0
2009-04-07 14:57:00,133.255,133.28,133.225,133.28,533200000.0
2009-04-07 14:58:00,133.285,133.33,133.275,133.3,396400001.0
2009-04-07 14:59:00,133.29,133.295,133.22,133.22,510000000.0
2009-04-07 15:00:00,133.215,133.225,133.185,133.195,420000000.0
2009-04-07 15:01:00,133.195,133.195,133.155,133.165,536399997.0
2009-04-07 15:02:00,133.16,133.185,133.15,133.16,495599997.0
2009-04-07 15:03:00,133.16,133.23,133.155,133.215,610800001.0
2009-04-07 15:04:00,133.22,133.24,133.185,133.225,657800001.0
2009-04-07 15:05:00,133.225,133.23,133.205,133.23,385800000.0
2009-04-07 15:06:00,133.23,133.23,133.2,133.225,383200000.0
2009-04-07 15:07:00,133.225,133.225,133.2,133.21,197400000.0
2009-04-07 15:08:00,133.21,133.22,133.195,133.205,298600000.0
2009-04-07 15:09:00,133.2,133.22,133.185,133.19,537800000.0
2009-04-07 15:10:00,133.19,133.19,133.16,133.17,241200000.0
2009-04-07 15:11:00,133.17,133.205,133.17,133.19,476400003.0
2009-04-07 15:12:00,133.185,133.22,133.185,133.195,467200000.0
2009-04-07 15:13:00,133.195,133.195,133.14,133.165,305699999.0
2009-04-07 15:14:00,133.16,133.22,133.15,133.215,247800000.0
2009-04-07 15:15:00,133.22,133.24,133.2,133.215,224600000.0
2009-04-07 15:16:00,133.22,133.23,133.2,133.205,203200000.0
2009-04-07 15:17:00,133.205,133.22,133.185,133.19,308000000.0
2009-04-07 15:18:00,133.185,133.23,133.175,133.21,319800000.0
2009-04-07 15:19:00,133.215,133.28,133.21,133.26,468400000.0
2009-04-07 15:20:00,133.255,133.3,133.245,133.285,385600001.0
2009-04-07 15:21:00,133.28,133.335,133.275,133.305,408600000.0
2009-04-07 15:22:00,133.305,133.325,133.295,133.32,452200000.0
2009-04-07 15:23:00,133.32,133.35,133.3,133.305,566200000.0
2009-04-07 15:24:00,133.32,133.34,133.315,133.335,420600000.0
2009-04-07 15:25:00,133.335,133.34,133.265,133.265,680400000.0
2009-04-07 15:26:00,133.265,133.295,133.24,133.26,440600000.0
2009-04-07 15:27:00,133.255,133.255,133.195,133.215,351200000.0
2009-04-07 15:28:00,133.215,133.24,133.2,133.22,366000000.0
2009-04-07 15:29:00,133.23,133.26,133.225,133.245,253800000.0
2009-04-07 15:30:00,133.225,133.235,133.2,133.23,416800000.0
2009-04-07 15:31:00,133.23,133.27,133.19,133.195,540599999.0
2009-04-07 15:32:00,133.19,133.235,133.18,133.19,471800001.0
2009-04-07 15:33:00,133.19,133.28,133.19,133.24,514600000.0
2009-04-07 15:34:00,133.245,133.275,133.19,133.205,573900000.0
2009-04-07 15:35:00,133.205,133.245,133.18,133.19,470200000.0
2009-04-07 15:36:00,133.19,133.2,133.13,133.15,487000001.0
2009-04-07 15:37:00,133.15,133.185,133.145,133.145,368600000.0
2009-04-07 15:38:00,133.15,133.17,133.065,133.09,483000000.0
2009-04-07 15:39:00,133.085,133.09,133.02,133.06,400800000.0
2009-04-07 15:40:00,133.065,133.095,133.01,133.045,517700003.0
2009-04-07 15:41:00,133.04,133.04,132.945,132.96,582600004.0
2009-04-07 15:42:00,132.97,132.995,132.95,132.985,284800000.0
2009-04-07 15:43:00,132.985,132.995,132.955,132.975,304000000.0
2009-04-07 15:44:00,132.98,132.98,132.94,132.975,414600000.0
2009-04-07 15:45:00,132.97,132.98,132.77,132.83,607000001.0
2009-04-07 15:46:00,132.825,132.87,132.8,132.82,370000000.0
2009-04-07 15:47:00,132.82,132.87,132.795,132.8,335800000.0
2009-04-07 15:48:00,132.795,132.885,132.795,132.885,229400000.0
2009-04-07 15:49:00,132.885,132.975,132.855,132.975,394200000.0
2009-04-07 15:50:00,132.985,132.99,132.765,132.765,462300000.0
2009-04-07 15:51:00,132.76,132.86,132.75,132.86,455200001.0
2009-04-07 15:52:00,132.86,132.86,132.755,132.81,475000000.0
2009-04-07 15:53:00,132.825,132.825,132.755,132.8,655800000.0
2009-04-07 15:54:00,132.8,132.87,132.8,132.845,754000001.0
2009-04-07 15:55:00,132.825,132.825,132.78,132.79,469600000.0
2009-04-07 15:56:00,132.79,132.89,132.785,132.855,403400001.0
2009-04-07 15:57:00,132.86,132.895,132.835,132.85,355200000.0
2009-04-07 15:58:00,132.85,132.88,132.85,132.855,563800000.0
2009-04-07 15:59:00,132.855,132.905,132.835,132.885,525600001.0
2009-04-07 16:00:00,132.895,132.96,132.865,132.905,549700000.0
2009-04-07 16:01:00,132.905,132.93,132.87,132.93,389799999.0
2009-04-07 16:02:00,132.93,133.065,132.92,133.05,465400000.0
2009-04-07 16:03:00,133.05,133.08,133.0,133.01,424400000.0
2009-04-07 16:04:00,133.01,133.015,132.945,132.945,362400001.0
2009-04-07 16:05:00,132.94,132.955,132.885,132.89,376199999.0
2009-04-07 16:06:00,132.895,132.895,132.855,132.87,401399999.0
2009-04-07 16:07:00,132.87,132.87,132.8,132.845,542800000.0
2009-04-07 16:08:00,132.845,132.88,132.8,132.88,490200000.0
2009-04-07 16:09:00,132.875,132.915,132.86,132.91,578900000.0
2009-04-07 16:10:00,132.915,132.945,132.88,132.895,427900000.0
2009-04-07 16:11:00,132.9,132.9,132.835,132.84,326600000.0
2009-04-07 16:12:00,132.835,132.925,132.835,132.9,250000000.0
2009-04-07 16:13:00,132.915,132.96,132.9,132.96,491400000.0
2009-04-07 16:14:00,132.955,133.05,132.94,133.05,301200000.0
2009-04-07 16:15:00,133.045,133.045,133.015,133.045,269200000.0
2009-04-07 16:16:00,133.045,133.085,133.04,133.065,310900000.0
2009-04-07 16:17:00,133.065,133.16,133.065,133.145,323000000.0
2009-04-07 16:18:00,133.14,133.155,133.075,133.09,392800000.0
2009-04-07 16:19:00,133.09,133.145,133.085,133.115,619999998.0
2009-04-07 16:20:00,133.11,133.22,133.11,133.22,273600000.0
2009-04-07 16:21:00,133.22,133.275,133.175,133.18,452800000.0
2009-04-07 16:22:00,133.18,133.22,133.15,133.21,420600000.0
2009-04-07 16:23:00,133.22,133.275,133.2,133.205,626600000.0
2009-04-07 16:24:00,133.21,133.245,133.175,133.225,413800000.0
2009-04-07 16:25:00,133.225,133.295,133.225,133.295,356600000.0
2009-04-07 16:26:00,133.295,133.365,133.29,133.325,481400001.0
2009-04-07 16:27:00,133.32,133.34,133.265,133.295,414000000.0
2009-04-07 16:28:00,133.29,133.3,133.25,133.255,336800000.0
2009-04-07 16:29:00,133.255,133.34,133.245,133.33,373400000.0
2009-04-07 16:30:00,133.34,133.415,133.325,133.385,443400000.0
2009-04-07 16:31:00,133.39,133.44,133.375,133.43,268600000.0
2009-04-07 16:32:00,133.44,133.505,133.44,133.495,492800001.0
2009-04-07 16:33:00,133.495,133.565,133.495,133.54,458700000.0
2009-04-07 16:34:00,133.535,133.555,133.48,133.485,438900000.0
2009-04-07 16:35:00,133.475,133.55,133.47,133.535,491600001.0
2009-04-07 16:36:00,133.535,133.555,133.5,133.545,334200000.0
2009-04-07 16:37:00,133.54,133.545,133.485,133.485,501400001.0
2009-04-07 16:38:00,133.485,133.49,133.45,133.47,426800000.0
2009-04-07 16:39:00,133.47,133.485,133.42,133.435,408800000.0
2009-04-07 16:40:00,133.435,133.495,133.405,133.41,457800001.0
2009-04-07 16:41:00,133.41,133.41,133.36,133.38,416000000.0
2009-04-07 16:42:00,133.38,133.42,133.375,133.415,386400000.0
2009-04-07 16:43:00,133.415,133.415,133.375,133.375,366200002.0
2009-04-07 16:44:00,133.375,133.4,133.365,133.395,493400004.0
2009-04-07 16:45:00,133.395,133.465,133.39,133.43,393800001.0
2009-04-07 16:46:00,133.43,133.43,133.37,133.415,354400000.0
2009-04-07 16:47:00,133.415,133.53,133.415,133.515,335800000.0
2009-04-07 16:48:00,133.515,133.53,133.445,133.515,385100000.0
2009-04-07 16:49:00,133.515,133.545,133.465,133.465,401400000.0
2009-04-07 16:50:00,133.47,133.49,133.425,133.49,291400000.0
2009-04-07 16:51:00,133.49,133.49,133.39,133.39,332000000.0
2009-04-07 16:52:00,133.385,133.42,133.375,133.385,456000000.0
2009-04-07 16:53:00,133.39,133.395,133.355,133.37,467400000.0
2009-04-07 16:54:00,133.375,133.43,133.37,133.37,423200000.0
2009-04-07 16:55:00,133.365,133.39,133.345,133.38,370200000.0
2009-04-07 16:56:00,133.385,133.385,133.34,133.345,359400000.0
2009-04-07 16:57:00,133.355,133.41,133.355,133.395,585700000.0
2009-04-07 16:58:00,133.395,133.395,133.35,133.375,463200000.0
2009-04-07 16:59:00,133.375,133.435,133.3,133.425,549800000.0
2009-04-07 17:00:00,133.425,133.485,133.415,133.435,284800000.0
2009-04-07 17:01:00,133.435,133.435,133.375,133.425,452200000.0
2009-04-07 17:02:00,133.425,133.44,133.39,133.405,192600000.0
2009-04-07 17:03:00,133.41,133.55,133.41,133.55,252700000.0
2009-04-07 17:04:00,133.55,133.575,133.52,133.53,337400000.0
2009-04-07 17:05:00,133.53,133.53,133.465,133.495,335400000.0
2009-04-07 17:06:00,133.495,133.51,133.47,133.47,352200000.0
2009-04-07 17:07:00,133.475,133.5,133.465,133.47,490200000.0
2009-04-07 17:08:00,133.47,133.47,133.41,133.42,324200000.0
2009-04-07 17:09:00,133.415,133.46,133.41,133.46,341200000.0
2009-04-07 17:10:00,133.455,133.525,133.455,133.5,530800001.0
2009-04-07 17:11:00,133.5,133.5,133.47,133.485,349000000.0
2009-04-07 17:12:00,133.485,133.505,133.45,133.48,395200000.0
2009-04-07 17:13:00,133.48,133.495,133.43,133.455,342400000.0
2009-04-07 17:14:00,133.46,133.5,133.455,133.495,228000000.0
2009-04-07 17:15:00,133.495,133.505,133.47,133.49,124600000.0
2009-04-07 17:16:00,133.49,133.5,133.47,133.495,344800000.0
2009-04-07 17:17:00,133.49,133.505,133.44,133.5,292000000.0
2009-04-07 17:18:00,133.505,133.515,133.48,133.485,177800000.0
2009-04-07 17:19:00,133.485,133.51,133.475,133.495,331000000.0
2009-04-07 17:20:00,133.495,133.535,133.49,133.53,245600000.0
2009-04-07 17:21:00,133.505,133.515,133.49,133.505,185400000.0
2009-04-07 17:22:00,133.51,133.53,133.5,133.505,105400000.0
2009-04-07 17:23:00,133.505,133.535,133.495,133.535,131800000.0
2009-04-07 17:24:00,133.52,133.52,133.445,133.465,324300000.0
2009-04-07 17:25:00,133.465,133.475,133.38,133.395,292200000.0
2009-04-07 17:26:00,133.395,133.43,133.315,133.325,332600000.0
2009-04-07 17:27:00,133.315,133.325,133.275,133.315,541300000.0
2009-04-07 17:28:00,133.325,133.37,133.325,133.37,148600000.0
2009-04-07 17:29:00,133.365,133.37,133.35,133.355,238400000.0
2009-04-07 17:30:00,133.355,133.41,133.355,133.385,211400000.0
2009-04-07 17:31:00,133.385,133.44,133.38,133.425,288400000.0
2009-04-07 17:32:00,133.42,133.5,133.42,133.44,303500001.0
2009-04-07 17:33:00,133.44,133.51,133.44,133.495,326200000.0
2009-04-07 17:34:00,133.495,133.53,133.495,133.505,275200000.0
2009-04-07 17:35:00,133.51,133.76,133.495,133.755,392400003.0
2009-04-07 17:36:00,133.765,133.855,133.735,133.835,441900000.0
2009-04-07 17:37:00,133.835,133.835,133.75,133.75,413800000.0
2009-04-07 17:38:00,133.74,133.76,133.695,133.715,530200000.0
2009-04-07 17:39:00,133.715,133.745,133.71,133.715,572900000.0
2009-04-07 17:40:00,133.715,133.745,133.63,133.64,499800000.0
2009-04-07 17:41:00,133.645,133.73,133.62,133.705,442400001.0
2009-04-07 17:42:00,133.715,133.78,133.685,133.77,454200000.0
2009-04-07 17:43:00,133.765,133.825,133.735,133.79,328600000.0
2009-04-07 17:44:00,133.78,133.78,133.735,133.75,422000000.0
2009-04-07 17:45:00,133.745,133.825,133.72,133.785,448800000.0
2009-04-07 17:46:00,133.785,133.83,133.76,133.825,293000000.0
2009-04-07 17:47:00,133.825,133.985,133.825,133.955,821800002.0
2009-04-07 17:48:00,133.96,133.96,133.86,133.87,766400001.0
2009-04-07 17:49:00,133.87,133.945,133.855,133.935,445800000.0
2009-04-07 17:50:00,133.94,133.96,133.875,133.875,461600000.0
2009-04-07 17:51:00,133.88,133.97,133.88,133.965,360600000.0
2009-04-07 17:52:00,133.96,133.985,133.925,133.945,391600000.0
2009-04-07 17:53:00,133.94,133.97,133.915,133.95,472800000.0
2009-04-07 17:54:00,133.945,133.97,133.905,133.96,405600000.0
2009-04-07 17:55:00,133.96,133.97,133.935,133.955,225400000.0
2009-04-07 17:56:00,133.955,133.98,133.88,133.88,400000000.0
2009-04-07 17:57:00,133.88,133.91,133.85,133.91,415600000.0
2009-04-07 17:58:00,133.9,133.9,133.815,133.815,342000000.0
2009-04-07 17:59:00,133.815,133.815,133.76,133.77,237600000.0
2009-04-07 18:00:00,133.77,133.78,133.64,133.65,213400000.0
2009-04-07 18:01:00,133.66,133.69,133.645,133.675,247000000.0
2009-04-07 18:02:00,133.675,133.685,133.65,133.67,185000000.0
2009-04-07 18:03:00,133.665,133.685,133.605,133.605,266600000.0
2009-04-07 18:04:00,133.605,133.655,133.595,133.655,215400000.0
2009-04-07 18:05:00,133.66,133.68,133.635,133.645,274200000.0
2009-04-07 18:06:00,133.645,133.65,133.505,133.525,400600000.0
2009-04-07 18:07:00,133.525,133.56,133.505,133.56,287400000.0
2009-04-07 18:08:00,133.56,133.585,133.56,133.58,149200000.0
2009-04-07 18:09:00,133.58,133.62,133.58,133.61,88600000.0
2009-04-07 18:10:00,133.62,133.62,133.58,133.585,94800000.0
2009-04-07 18:11:00,133.585,133.73,133.585,133.715,217400000.0
2009-04-07 18:12:00,133.705,133.72,133.695,133.7,352000000.0
2009-04-07 18:13:00,133.7,133.725,133.69,133.715,257399999.0
2009-04-07 18:14:00,133.7,133.72,133.685,133.72,365000000.0
2009-04-07 18:15:00,133.72,133.755,133.71,133.715,211400000.0
2009-04-07 18:16:00,133.725,133.74,133.7,133.705,359000000.0
2009-04-07 18:17:00,133.705,133.705,133.67,133.695,304600000.0
2009-04-07 18:18:00,133.695,133.71,133.69,133.69,353200000.0
2009-04-07 18:19:00,133.69,133.705,133.675,133.675,145600000.0
2009-04-07 18:20:00,133.675,133.72,133.675,133.715,168200000.0
2009-04-07 18:21:00,133.715,133.73,133.675,133.685,305600000.0
2009-04-07 18:22:00,133.685,133.705,133.685,133.695,145800000.0
2009-04-07 18:23:00,133.695,133.715,133.675,133.685,335000000.0
2009-04-07 18:24:00,133.685,133.695,133.64,133.665,142800000.0
2009-04-07 18:25:00,133.665,133.665,133.6,133.605,318400000.0
2009-04-07 18:26:00,133.605,133.625,133.6,133.61,165400000.0
2009-04-07 18:27:00,133.6,133.61,133.585,133.6,281800000.0
2009-04-07 18:28:00,133.6,133.605,133.545,133.55,129000000.0
2009-04-07 18:29:00,133.55,133.55,133.515,133.535,141800000.0
2009-04-07 18:30:00,133.535,133.545,133.525,133.525,174800000.0
2009-04-07 18:31:00,133.515,133.52,133.495,133.505,207000000.0
2009-04-07 18:32:00,133.505,133.545,133.505,133.545,199000000.0
2009-04-07 18:33:00,133.56,133.56,133.53,133.545,123000000.0
2009-04-07 18:34:00,133.535,133.54,133.515,133.535,159400000.0
2009-04-07 18:35:00,133.545,133.55,133.495,133.495,218400000.0
2009-04-07 18:36:00,133.495,133.53,133.495,133.53,202400000.0
2009-04-07 18:37:00,133.535,133.55,133.405,133.44,302000000.0
2009-04-07 18:38:00,133.44,133.45,133.385,133.415,359000000.0
2009-04-07 18:39:00,133.405,133.42,133.325,133.325,337800000.0
2009-04-07 18:40:00,133.32,133.34,133.295,133.305,210399999.0
2009-04-07 18:41:00,133.305,133.36,133.305,133.345,223200000.0
2009-04-07 18:42:00,133.345,133.365,133.335,133.36,100200000.0
2009-04-07 18:43:00,133.355,133.355,133.32,133.355,273600000.0
2009-04-07 18:44:00,133.355,133.355,133.285,133.3,287800000.0
2009-04-07 18:45:00,133.3,133.32,133.295,133.305,175800000.0
2009-04-07 18:46:00,133.31,133.325,133.305,133.305,171800000.0
2009-04-07 18:47:00,133.305,133.32,133.305,133.315,161400000.0
2009-04-07 18:48:00,133.305,133.34,133.295,133.32,273999999.0
2009-04-07 18:49:00,133.32,133.33,133.305,133.33,265800000.0
2009-04-07 18:50:00,133.34,133.35,133.32,133.35,56000000.0
2009-04-07 18:51:00,133.345,133.365,133.335,133.35,235800000.0
2009-04-07 18:52:00,133.35,133.4,133.345,133.39,418000000.0
2009-04-07 18:53:00,133.395,133.435,133.38,133.435,308000000.0
2009-04-07 18:54:00,133.445,133.46,133.435,133.445,425600000.0
2009-04-07 18:55:00,133.46,133.46,133.435,133.44,238900000.0
2009-04-07 18:56:00,133.45,133.46,133.425,133.425,321700000.0
2009-04-07 18:57:00,133.42,133.425,133.405,133.42,171800000.0
2009-04-07 18:58:00,133.405,133.415,133.365,133.375,196800000.0
2009-04-07 18:59:00,133.385,133.385,133.315,133.34,454600001.0
2009-04-07 19:00:00,133.34,133.38,133.33,133.37,221800000.0
2009-04-07 19:01:00,133.37,133.37,133.335,133.355,320600001.0
2009-04-07 19:02:00,133.355,133.355,133.29,133.3,296400000.0
2009-04-07 19:03:00,133.3,133.32,133.275,133.3,469600000.0
2009-04-07 19:04:00,133.295,133.305,133.28,133.28,273600000.0
2009-04-07 19:05:00,133.28,133.305,133.28,133.3,169600000.0
2009-04-07 19:06:00,133.3,133.3,133.265,133.28,176800000.0
2009-04-07 19:07:00,133.27,133.27,133.26,133.265,142400000.0
2009-04-07 19:08:00,133.26,133.33,133.26,133.285,355200000.0
2009-04-07 19:09:00,133.285,133.29,133.255,133.255,140400000.0
2009-04-07 19:10:00,133.255,133.26,133.145,133.17,279400001.0
2009-04-07 19:11:00,133.155,133.175,133.115,133.13,314600000.0
2009-04-07 19:12:00,133.13,133.135,133.105,133.11,441599999.0
2009-04-07 19:13:00,133.11,133.135,133.075,133.085,139800000.0
2009-04-07 19:14:00,133.085,133.1,133.005,133.03,474600000.0
2009-04-07 19:15:00,133.03,133.03,132.97,132.995,347800000.0
2009-04-07 19:16:00,132.995,133.01,132.985,133.005,200800000.0
2009-04-07 19:17:00,133.005,133.06,133.005,133.06,227200000.0
2009-04-07 19:18:00,133.075,133.085,133.02,133.025,282400000.0
2009-04-07 19:19:00,133.025,133.085,133.025,133.07,146400000.0
2009-04-07 19:20:00,133.06,133.07,133.045,133.045,134200000.0
2009-04-07 19:21:00,133.055,133.06,133.045,133.06,125400000.0
2009-04-07 19:22:00,133.06,133.07,133.01,133.01,269800000.0
2009-04-07 19:23:00,132.985,133.05,132.975,133.05,261400000.0
2009-04-07 19:24:00,133.065,133.075,133.05,133.055,146800001.0
2009-04-07 19:25:00,133.055,133.055,133.04,133.045,260000000.0
2009-04-07 19:26:00,133.045,133.065,133.035,133.06,149000000.0
2009-04-07 19:27:00,133.065,133.09,133.055,133.075,117800000.0
2009-04-07 19:28:00,133.075,133.135,133.07,133.115,266400000.0
2009-04-07 19:29:00,133.11,133.11,133.055,133.055,90800000.0
2009-04-07 19:30:00,133.055,133.105,133.045,133.085,236000000.0
2009-04-07 19:31:00,133.085,133.085,133.035,133.035,149400000.0
2009-04-07 19:32:00,133.03,133.035,132.97,132.97,235800000.0
2009-04-07 19:33:00,132.98,132.99,132.92,132.95,253400000.0
2009-04-07 19:34:00,132.95,132.985,132.945,132.97,177500000.0
2009-04-07 19:35:00,132.965,132.965,132.935,132.935,103000000.0
2009-04-07 19:36:00,132.94,132.95,132.9,132.9,173100000.0
2009-04-07 19:37:00,132.9,132.91,132.885,132.89,184600000.0
2009-04-07 19:38:00,132.895,132.92,132.895,132.92,127600000.0
2009-04-07 19:39:00,132.91,132.94,132.91,132.92,66000000.0
2009-04-07 19:40:00,132.925,132.96,132.92,132.955,140200000.0
2009-04-07 19:41:00,132.95,132.975,132.935,132.955,243600000.0
2009-04-07 19:42:00,132.97,133.025,132.96,133.015,205800000.0
2009-04-07 19:43:00,133.015,133.075,133.015,133.075,171800000.0
2009-04-07 19:44:00,133.08,133.18,133.08,133.17,371400000.0
2009-04-07 19:45:00,133.17,133.185,133.105,133.115,247000000.0
2009-04-07 19:46:00,133.115,133.185,133.11,133.17,181600000.0
2009-04-07 19:47:00,133.17,133.19,133.15,133.155,185800000.0
2009-04-07 19:48:00,133.155,133.16,133.145,133.16,339000003.0
2009-04-07 19:49:00,133.16,133.16,133.11,133.115,204400000.0
2009-04-07 19:50:00,133.115,133.115,133.055,133.075,227400000.0
2009-04-07 19:51:00,133.075,133.115,133.075,133.11,327000000.0
2009-04-07 19:52:00,133.115,133.15,133.11,133.135,295600002.0
2009-04-07 19:53:00,133.145,133.25,133.135,133.25,283200001.0
2009-04-07 19:54:00,133.25,133.325,133.225,133.285,390400000.0
2009-04-07 19:55:00,133.285,133.34,133.285,133.34,180600000.0
2009-04-07 19:56:00,133.345,133.345,133.31,133.32,107800000.0
2009-04-07 19:57:00,133.32,133.32,133.285,133.295,210600000.0
2009-04-07 19:58:00,133.29,133.33,133.285,133.305,248000000.0
2009-04-07 19:59:00,133.305,133.325,133.235,133.235,320400001.0
2009-04-07 20:00:00,133.235,133.24,133.215,133.235,173200000.0
2009-04-07 20:01:00,133.235,133.235,133.195,133.21,272000000.0
2009-04-07 20:02:00,133.21,133.24,133.2,133.235,128200000.0
2009-04-07 20:03:00,133.225,133.24,133.215,133.225,291600000.0
2009-04-07 20:04:00,133.22,133.24,133.175,133.185,385400000.0
2009-04-07 20:05:00,133.18,133.18,133.14,133.15,384800000.0
2009-04-07 20:06:00,133.14,133.18,133.135,133.16,175800000.0
2009-04-07 20:07:00,133.16,133.24,133.16,133.215,257000000.0
2009-04-07 20:08:00,133.21,133.215,133.175,133.205,263200003.0
2009-04-07 20:09:00,133.205,133.255,133.205,133.235,301600006.0
2009-04-07 20:10:00,133.235,133.245,133.215,133.225,131800000.0
2009-04-07 20:11:00,133.225,133.29,133.225,133.28,266200000.0
2009-04-07 20:12:00,133.28,133.32,133.28,133.295,287000000.0
2009-04-07 20:13:00,133.3,133.3,133.285,133.285,204600000.0
2009-04-07 20:14:00,133.285,133.39,133.285,133.38,249000000.0
2009-04-07 20:15:00,133.375,133.435,133.365,133.435,245800000.0
2009-04-07 20:16:00,133.435,133.44,133.4,133.4,402600000.0
2009-04-07 20:17:00,133.4,133.405,133.385,133.385,246000000.0
2009-04-07 20:18:00,133.395,133.4,133.37,133.375,183400000.0
2009-04-07 20:19:00,133.375,133.38,133.37,133.375,103200000.0
2009-04-07 20:20:00,133.375,133.375,133.375,133.375,42000000.0
2009-04-07 20:21:00,133.375,133.38,133.37,133.375,82800000.0
2009-04-07 20:22:00,133.375,133.38,133.365,133.375,72800000.0
2009-04-07 20:23:00,133.375,133.38,133.345,133.37,209400000.0
2009-04-07 20:24:00,133.37,133.37,133.32,133.325,218600000.0
2009-04-07 20:25:00,133.325,133.325,133.305,133.32,180400000.0
2009-04-07 20:26:00,133.31,133.38,133.31,133.375,293600000.0
2009-04-07 20:27:00,133.375,133.375,133.355,133.36,193400000.0
2009-04-07 20:28:00,133.36,133.365,133.34,133.35,103800000.0
2009-04-07 20:29:00,133.34,133.35,133.335,133.34,106400000.0
2009-04-07 20:30:00,133.34,133.355,133.315,133.335,435999999.0
2009-04-07 20:31:00,133.335,133.335,133.295,133.315,234400001.0
2009-04-07 20:32:00,133.31,133.33,133.28,133.28,353800000.0
2009-04-07 20:33:00,133.285,133.34,133.265,133.275,273400000.0
2009-04-07 20:34:00,133.275,133.29,133.265,133.27,292399999.0
2009-04-07 20:35:00,133.27,133.27,133.235,133.24,198400000.0
2009-04-07 20:36:00,133.245,133.25,133.225,133.235,240000000.0
2009-04-07 20:37:00,133.23,133.265,133.22,133.245,148800000.0
2009-04-07 20:38:00,133.245,133.255,133.23,133.23,140800000.0
2009-04-07 20:39:00,133.24,133.25,133.215,133.235,282200000.0
2009-04-07 20:40:00,133.225,133.24,133.205,133.215,210200000.0
2009-04-07 20:41:00,133.225,133.29,133.225,133.275,417399999.0
2009-04-07 20:42:00,133.275,133.28,133.265,133.265,95600000.0
2009-04-07 20:43:00,133.265,133.265,133.235,133.235,188400000.0
2009-04-07 20:44:00,133.235,133.24,133.225,133.225,46800000.0
2009-04-07 20:45:00,133.225,133.24,133.225,133.235,53000000.0
2009-04-07 20:46:00,133.235,133.25,133.23,133.24,150600000.0
2009-04-07 20:47:00,133.24,133.265,133.23,133.255,212799999.0
2009-04-07 20:48:00,133.26,133.26,133.24,133.245,159400000.0
2009-04-07 20:49:00,133.25,133.26,133.24,133.245,192200000.0
2009-04-07 20:50:00,133.25,133.26,133.235,133.24,84400000.0
2009-04-07 20:51:00,133.215,133.23,133.21,133.21,113200000.0
2009-04-07 20:52:00,133.215,133.22,133.195,133.21,126000000.0
2009-04-07 20:53:00,133.21,133.225,133.205,133.21,63600000.0
2009-04-07 20:54:00,133.21,133.22,133.205,133.205,73200000.0
2009-04-07 20:55:00,133.205,133.205,133.16,133.165,146700000.0
2009-04-07 20:56:00,133.165,133.18,133.16,133.165,53000000.0
2009-04-07 20:57:00,133.165,133.165,133.16,133.16,85000000.0
2009-04-07 20:58:00,133.155,133.18,133.15,133.155,222400000.0
2009-04-07 20:59:00,133.155,133.165,133.115,133.15,286400000.0
2009-04-07 21:00:00,133.15,133.25,133.15,133.245,370400002.0
2009-04-07 21:01:00,133.255,133.29,133.235,133.26,333000000.0
2009-04-07 21:02:00,133.27,133.275,133.215,133.225,318400000.0
2009-04-07 21:03:00,133.21,133.22,133.2,133.2,123600000.0
2009-04-07 21:04:00,133.2,133.2,133.15,133.18,205000000.0
2009-04-07 21:05:00,133.18,133.18,133.13,133.15,100800000.0
2009-04-07 21:06:00,133.18,133.24,133.135,133.17,285200000.0
2009-04-07 21:07:00,133.175,133.205,133.175,133.195,329200002.0
2009-04-07 21:08:00,133.205,133.21,133.12,133.13,165600000.0
2009-04-07 21:09:00,133.13,133.17,133.125,133.16,291400003.0
2009-04-07 21:10:00,133.17,133.31,133.165,133.305,480800000.0
2009-04-07 21:11:00,133.315,133.37,133.305,133.325,138200000.0
2009-04-07 21:12:00,133.325,133.38,133.32,133.38,184000000.0
2009-04-07 21:13:00,133.385,133.395,133.3,133.315,597400001.0
2009-04-07 21:14:00,133.31,133.33,133.295,133.3,514600001.0
2009-04-07 21:15:00,133.305,133.31,133.275,133.305,184800000.0
2009-04-07 21:16:00,133.31,133.355,133.305,133.355,272200000.0
2009-04-07 21:17:00,133.365,133.385,133.335,133.335,245800000.0
2009-04-07 21:18:00,133.335,133.36,133.33,133.34,257000000.0
2009-04-07 21:19:00,133.345,133.395,133.31,133.385,273600000.0
2009-04-07 21:20:00,133.375,133.425,133.35,133.355,358599999.0
2009-04-07 21:21:00,133.355,133.355,133.315,133.32,310400000.0
2009-04-07 21:22:00,133.32,133.325,133.27,133.285,246200000.0
2009-04-07 21:23:00,133.285,133.32,133.28,133.295,226800000.0
2009-04-07 21:24:00,133.295,133.325,133.29,133.295,178000000.0
2009-04-07 21:25:00,133.295,133.305,133.285,133.295,251000000.0
2009-04-07 21:26:00,133.3,133.32,133.285,133.305,396200000.0
2009-04-07 21:27:00,133.305,133.305,133.26,133.26,283000000.0
2009-04-07 21:28:00,133.26,133.3,133.255,133.26,602000000.0
2009-04-07 21:29:00,133.255,133.255,133.19,133.19,438800000.0
2009-04-07 21:30:00,133.19,133.195,133.15,133.175,263200000.0
2009-04-07 21:31:00,133.175,133.24,133.17,133.225,523200001.0
2009-04-07 21:32:00,133.22,133.24,133.22,133.225,418399992.0
2009-04-07 21:33:00,133.225,133.225,133.185,133.2,252800000.0
2009-04-07 21:34:00,133.2,133.25,133.2,133.23,312600000.0
2009-04-07 21:35:00,133.23,133.255,133.23,133.24,223600000.0
2009-04-07 21:36:00,133.245,133.245,133.21,133.22,234400000.0
2009-04-07 21:37:00,133.22,133.23,133.18,133.215,387000001.0
2009-04-07 21:38:00,133.215,133.255,133.215,133.245,395200002.0
2009-04-07 21:39:00,133.245,133.28,133.24,133.24,302200000.0
2009-04-07 21:40:00,133.23,133.245,133.2,133.23,418200000.0
2009-04-07 21:41:00,133.23,133.32,133.22,133.295,341000000.0
2009-04-07 21:42:00,133.295,133.355,133.295,133.335,257200000.0
2009-04-07 21:43:00,133.335,133.34,133.32,133.32,210000000.0
2009-04-07 21:44:00,133.32,133.325,133.295,133.295,428199999.0
2009-04-07 21:45:00,133.295,133.35,133.295,133.34,398800000.0
2009-04-07 21:46:00,133.335,133.345,133.3,133.345,346000000.0
2009-04-07 21:47:00,133.345,133.345,133.26,133.275,394599999.0
2009-04-07 21:48:00,133.275,133.36,133.275,133.35,249400000.0
2009-04-07 21:49:00,133.35,133.36,133.265,133.36,456000000.0
2009-04-07 21:50:00,133.36,133.36,133.335,133.36,173000000.0
2009-04-07 21:51:00,133.36,133.41,133.35,133.4,133200000.0
2009-04-07 21:52:00,133.4,133.4,133.355,133.355,256300000.0
2009-04-07 21:53:00,133.355,133.36,133.33,133.33,413400000.0
2009-04-07 21:54:00,133.33,133.35,133.26,133.26,320900000.0
2009-04-07 21:55:00,133.25,133.25,133.22,133.22,255400000.0
2009-04-07 21:56:00,133.23,133.23,133.225,133.225,122400000.0
2009-04-07 21:57:00,133.225,133.225,133.14,133.145,270800000.0
2009-04-07 21:58:00,133.145,133.145,133.08,133.11,165600000.0
2009-04-07 21:59:00,133.11,133.15,133.11,133.145,235000000.0
2009-04-07 22:00:00,133.145,133.155,133.145,133.15,207800000.0
2009-04-07 22:01:00,133.155,133.17,133.155,133.16,106200002.0
2009-04-07 22:02:00,133.155,133.165,133.155,133.155,262600000.0
2009-04-07 22:03:00,133.165,133.18,133.155,133.17,55200000.0
2009-04-07 22:04:00,133.17,133.17,133.115,133.12,57200000.0
2009-04-07 22:05:00,133.12,133.13,133.115,133.13,118800000.0
2009-04-07 22:06:00,133.13,133.15,133.11,133.12,89600000.0
2009-04-07 22:07:00,133.105,133.125,133.04,133.125,261000000.0
2009-04-07 22:08:00,133.125,133.145,133.12,133.135,53800000.0
2009-04-07 22:09:00,133.13,133.13,133.075,133.08,127400000.0
2009-04-07 22:10:00,133.08,133.11,133.08,133.095,293400000.0
2009-04-07 22:11:00,133.095,133.12,133.08,133.12,210200000.0
2009-04-07 22:12:00,133.12,133.12,133.08,133.08,233600000.0
2009-04-07 22:13:00,133.08,133.115,133.07,133.115,276200000.0
2009-04-07 22:14:00,133.11,133.12,133.095,133.095,147400000.0
2009-04-07 22:15:00,133.095,133.125,133.09,133.12,187200000.0
2009-04-07 22:16:00,133.135,133.15,133.11,133.11,122600000.0
2009-04-07 22:17:00,133.11,133.13,133.1,133.125,62000000.0
2009-04-07 22:18:00,133.125,133.125,133.12,133.12,13200000.0
2009-04-07 22:19:00,133.11,133.125,133.11,133.12,22200000.0
2009-04-07 22:20:00,133.12,133.125,133.12,133.12,5400000.0
2009-04-07 22:21:00,133.11,133.12,133.11,133.11,26800000.0
2009-04-07 22:22:00,133.11,133.11,133.08,133.095,69800000.0
2009-04-07 22:23:00,133.095,133.125,133.08,133.11,219000000.0
2009-04-07 22:24:00,133.11,133.125,133.11,133.125,32600000.0
2009-04-07 22:25:00,133.135,133.135,133.1,133.125,38000000.0
2009-04-07 22:26:00,133.135,133.17,133.125,133.16,127600000.0
2009-04-07 22:27:00,133.175,133.175,133.145,133.17,55800000.0
2009-04-07 22:29:00,133.17,133.17,133.15,133.165,60400000.0
2009-04-07 22:30:00,133.165,133.175,133.155,133.16,138200000.0
2009-04-07 22:31:00,133.16,133.175,133.16,133.175,36800000.0
2009-04-07 22:32:00,133.185,133.21,133.185,133.2,60800000.0
2009-04-07 22:33:00,133.2,133.2,133.2,133.2,20400000.0
2009-04-07 22:34:00,133.2,133.215,133.195,133.21,54000000.0
2009-04-07 22:35:00,133.21,133.235,133.21,133.22,133600000.0
2009-04-07 22:36:00,133.215,133.23,133.21,133.23,126200000.0
2009-04-07 22:37:00,133.23,133.24,133.205,133.205,145600000.0
2009-04-07 22:38:00,133.205,133.26,133.205,133.235,112000000.0
2009-04-07 22:39:00,133.225,133.265,133.225,133.25,261200002.0
2009-04-07 22:40:00,133.25,133.255,133.24,133.245,200199999.0
2009-04-07 22:41:00,133.245,133.265,133.24,133.24,112200001.0
2009-04-07 22:42:00,133.245,133.245,133.21,133.225,67400000.0
2009-04-07 22:43:00,133.215,133.26,133.215,133.24,298200000.0
2009-04-07 22:44:00,133.24,133.24,133.215,133.235,88400000.0
2009-04-07 22:45:00,133.24,133.25,133.21,133.235,183200000.0
2009-04-07 22:46:00,133.235,133.27,133.235,133.25,158600000.0
2009-04-07 22:47:00,133.255,133.275,133.235,133.255,249000000.0
2009-04-07 22:48:00,133.255,133.265,133.245,133.26,140800000.0
2009-04-07 22:49:00,133.26,133.26,133.215,133.215,116200000.0
2009-04-07 22:50:00,133.215,133.265,133.205,133.265,162000000.0
2009-04-07 22:51:00,133.265,133.275,133.23,133.23,162400000.0
2009-04-07 22:52:00,133.23,133.265,133.23,133.26,161200000.0
2009-04-07 22:53:00,133.25,133.26,133.235,133.24,250200000.0
2009-04-07 22:54:00,133.24,133.28,133.24,133.27,108600000.0
2009-04-07 22:55:00,133.27,133.28,133.27,133.28,182200000.0
2009-04-07 22:56:00,133.28,133.3,133.275,133.28,104000000.0
2009-04-07 22:57:00,133.285,133.29,133.27,133.27,71400000.0
2009-04-07 22:58:00,133.27,133.275,133.27,133.27,178200000.0
2009-04-07 22:59:00,133.27,133.28,133.265,133.265,46400000.0
2009-04-07 23:00:00,133.255,133.255,133.245,133.255,184000000.0
2009-04-07 23:01:00,133.255,133.265,133.245,133.265,88800000.0
2009-04-07 23:02:00,133.26,133.27,133.25,133.255,187000000.0
2009-04-07 23:03:00,133.265,133.27,133.25,133.27,58400000.0
2009-04-07 23:04:00,133.27,133.27,133.175,133.22,95000000.0
2009-04-07 23:05:00,133.22,133.22,133.2,133.205,29000000.0
2009-04-07 23:06:00,133.22,133.24,133.15,133.195,121800000.0
2009-04-07 23:07:00,133.2,133.2,133.18,133.18,82600000.0
2009-04-07 23:08:00,133.18,133.2,133.165,133.2,135000000.0
2009-04-07 23:09:00,133.205,133.245,133.205,133.245,127600000.0
2009-04-07 23:10:00,133.245,133.255,133.165,133.24,128600000.0
2009-04-07 23:11:00,133.24,133.305,133.21,133.255,247200000.0
2009-04-07 23:12:00,133.255,133.255,133.255,133.255,6600000.0
2009-04-07 23:13:00,133.255,133.275,133.24,133.275,27400000.0
2009-04-07 23:14:00,133.27,133.285,133.26,133.265,77400000.0
2009-04-07 23:15:00,133.295,133.295,133.27,133.27,71000000.0
2009-04-07 23:16:00,133.27,133.29,133.265,133.265,39000000.0
2009-04-07 23:17:00,133.28,133.295,133.28,133.295,13200000.0
2009-04-07 23:18:00,133.295,133.295,133.26,133.27,39600000.0
2009-04-07 23:19:00,133.285,133.31,133.255,133.3,57400000.0
2009-04-07 23:20:00,133.3,133.34,133.3,133.325,100200000.0
2009-04-07 23:21:00,133.315,133.345,133.31,133.345,119200000.0
2009-04-07 23:22:00,133.345,133.38,133.27,133.355,183200000.0
2009-04-07 23:23:00,133.375,133.385,133.325,133.325,82800000.0
2009-04-07 23:24:00,133.335,133.355,133.335,133.345,68800000.0
2009-04-07 23:25:00,133.36,133.365,133.33,133.33,143500000.0
2009-04-07 23:26:00,133.34,133.34,133.34,133.34,11800000.0
2009-04-07 23:27:00,133.34,133.35,133.335,133.35,63000000.0
2009-04-07 23:28:00,133.34,133.35,133.335,133.35,28600000.0
2009-04-07 23:29:00,133.35,133.36,133.335,133.335,145000000.0
2009-04-07 23:30:00,133.345,133.345,133.33,133.33,81000000.0
2009-04-07 23:31:00,133.33,133.335,133.32,133.33,62800000.0
2009-04-07 23:32:00,133.33,133.33,133.315,133.33,80200000.0
2009-04-07 23:33:00,133.34,133.385,133.325,133.355,232000000.0
2009-04-07 23:34:00,133.355,133.36,133.3,133.32,154600001.0
2009-04-07 23:35:00,133.32,133.335,133.305,133.305,56000000.0
2009-04-07 23:36:00,133.3,133.305,133.295,133.295,31800000.0
2009-04-07 23:37:00,133.295,133.295,133.28,133.295,81800000.0
2009-04-07 23:38:00,133.3,133.305,133.295,133.295,40200000.0
2009-04-07 23:39:00,133.295,133.3,133.27,133.285,180200000.0
2009-04-07 23:40:00,133.285,133.29,133.245,133.245,112600000.0
2009-04-07 23:41:00,133.235,133.245,133.23,133.24,144600000.0
2009-04-07 23:42:00,133.245,133.255,133.245,133.255,53200000.0
2009-04-07 23:43:00,133.255,133.26,133.25,133.25,68600000.0
2009-04-07 23:44:00,133.25,133.255,133.23,133.23,188000000.0
2009-04-07 23:45:00,133.245,133.245,133.23,133.235,249600001.0
2009-04-07 23:46:00,133.25,133.305,133.25,133.26,126200000.0
2009-04-07 23:47:00,133.265,133.27,133.265,133.27,35600000.0
2009-04-07 23:48:00,133.28,133.305,133.28,133.305,52000000.0
2009-04-07 23:49:00,133.3,133.31,133.28,133.31,140999999.0
2009-04-07 23:50:00,133.31,133.35,133.295,133.33,29200000.0
2009-04-07 23:51:00,133.35,133.38,133.32,133.32,22400000.0
2009-04-07 23:52:00,133.36,133.36,133.36,133.36,1600000.0
2009-04-07 23:53:00,133.32,133.365,133.32,133.35,28000000.0
2009-04-07 23:54:00,133.35,133.35,133.345,133.345,4800000.0
2009-04-07 23:55:00,133.35,133.35,133.35,133.35,3200000.0
2009-04-07 23:56:00,133.365,133.395,133.36,133.38,283600000.0
2009-04-07 23:57:00,133.38,133.4,133.38,133.38,143800000.0
2009-04-07 23:58:00,133.375,133.38,133.37,133.37,46200000.0
2009-04-07 23:59:00,133.37,133.38,133.36,133.37,31800000.0
2009-04-08 00:00:00,133.37,133.37,133.37,133.37,3600000.0
2009-04-08 00:01:00,133.37,133.38,133.37,133.37,10800000.0
2009-04-08 00:02:00,133.38,133.39,133.38,133.39,3600000.0
2009-04-08 00:03:00,133.39,133.425,133.39,133.425,46000000.0
2009-04-08 00:04:00,133.42,133.455,133.405,133.405,55200000.0
2009-04-08 00:05:00,133.405,133.405,133.4,133.405,13800000.0
2009-04-08 00:06:00,133.4,133.4,133.37,133.38,24800000.0
2009-04-08 00:07:00,133.375,133.38,133.37,133.37,136400000.0
2009-04-08 00:08:00,133.375,133.375,133.325,133.34,40400000.0
2009-04-08 00:09:00,133.355,133.395,133.355,133.365,43400000.0
2009-04-08 00:10:00,133.375,133.41,133.375,133.41,7200000.0
2009-04-08 00:11:00,133.41,133.41,133.35,133.41,25100000.0
2009-04-08 00:12:00,133.41,133.42,133.365,133.385,85200000.0
2009-04-08 00:13:00,133.385,133.395,133.385,133.395,213200000.0
2009-04-08 00:14:00,133.395,133.41,133.385,133.395,167999999.0
2009-04-08 00:15:00,133.405,133.41,133.405,133.405,56600000.0
2009-04-08 00:16:00,133.405,133.535,133.405,133.48,418600000.0
2009-04-08 00:17:00,133.495,133.5,133.48,133.49,90200000.0
2009-04-08 00:18:00,133.49,133.49,133.48,133.48,144200000.0
2009-04-08 00:19:00,133.495,133.505,133.48,133.48,224600000.0
2009-04-08 00:20:00,133.48,133.515,133.45,133.51,469400001.0
2009-04-08 00:21:00,133.51,133.52,133.505,133.505,156400000.0
2009-04-08 00:22:00,133.505,133.54,133.5,133.54,137600001.0
2009-04-08 00:23:00,133.54,133.555,133.49,133.49,352000000.0
2009-04-08 00:24:00,133.5,133.525,133.43,133.485,118600000.0
2009-04-08 00:25:00,133.485,133.51,133.47,133.51,122800000.0
2009-04-08 00:26:00,133.525,133.605,133.505,133.605,435199999.0
2009-04-08 00:27:00,133.62,133.675,133.61,133.67,214000000.0
2009-04-08 00:28:00,133.68,133.72,133.68,133.72,419999999.0
2009-04-08 00:29:00,133.72,133.725,133.69,133.69,208400002.0
2009-04-08 00:30:00,133.69,133.7,133.685,133.69,85200001.0
2009-04-08 00:31:00,133.69,133.69,133.69,133.69,48600000.0
2009-04-08 00:32:00,133.69,133.765,133.69,133.73,226300000.0
2009-04-08 00:33:00,133.725,133.745,133.7,133.72,81000000.0
2009-04-08 00:34:00,133.715,133.73,133.7,133.715,145000000.0
2009-04-08 00:35:00,133.7,133.75,133.7,133.74,74400000.0
2009-04-08 00:36:00,133.74,133.755,133.715,133.72,156400000.0
2009-04-08 00:37:00,133.72,133.74,133.7,133.71,80200000.0
2009-04-08 00:38:00,133.7,133.7,133.7,133.7,72600000.0
2009-04-08 00:39:00,133.7,133.71,133.695,133.695,181600000.0
2009-04-08 00:40:00,133.695,133.71,133.69,133.69,107400000.0
2009-04-08 00:41:00,133.69,133.69,133.61,133.65,169800000.0
2009-04-08 00:42:00,133.65,133.65,133.585,133.635,182200000.0
2009-04-08 00:43:00,133.645,133.66,133.64,133.65,80400000.0
2009-04-08 00:44:00,133.665,133.675,133.64,133.66,82600000.0
2009-04-08 00:45:00,133.66,133.66,133.645,133.65,91400000.0
2009-04-08 00:46:00,133.645,133.645,133.61,133.625,23800000.0
2009-04-08 00:47:00,133.63,133.63,133.625,133.625,5400000.0
2009-04-08 00:48:00,133.645,133.66,133.635,133.66,92400000.0
2009-04-08 00:49:00,133.66,133.68,133.66,133.68,94200000.0
2009-04-08 00:50:00,133.685,133.685,133.685,133.685,5400000.0
2009-04-08 00:51:00,133.695,133.715,133.69,133.71,158800000.0
2009-04-08 00:52:00,133.72,133.74,133.71,133.725,76000000.0
2009-04-08 00:53:00,133.725,133.725,133.64,133.675,245600000.0
2009-04-08 00:54:00,133.675,133.69,133.675,133.69,58200000.0
2009-04-08 00:55:00,133.69,133.695,133.575,133.635,348600000.0
2009-04-08 00:56:00,133.65,133.66,133.63,133.645,285600000.0
2009-04-08 00:57:00,133.645,133.715,133.615,133.685,364000000.0
2009-04-08 00:58:00,133.685,133.72,133.685,133.72,143200000.0
2009-04-08 00:59:00,133.72,133.74,133.69,133.72,392600001.0
2009-04-08 01:00:00,133.72,133.73,133.695,133.72,118200000.0
2009-04-08 01:01:00,133.735,133.735,133.7,133.7,19400000.0
2009-04-08 01:02:00,133.7,133.705,133.7,133.705,5400000.0
2009-04-08 01:03:00,133.715,133.715,133.705,133.715,33600000.0
2009-04-08 01:04:00,133.715,133.715,133.7,133.7,18000000.0
2009-04-08 01:05:00,133.695,133.695,133.645,133.655,97000000.0
2009-04-08 01:06:00,133.655,133.71,133.655,133.68,228200000.0
2009-04-08 01:07:00,133.67,133.68,133.655,133.67,86600000.0
2009-04-08 01:08:00,133.67,133.67,133.65,133.665,59400000.0
2009-04-08 01:09:00,133.665,133.665,133.65,133.655,15600000.0
2009-04-08 01:10:00,133.655,133.66,133.655,133.655,9000000.0
2009-04-08 01:11:00,133.655,133.655,133.61,133.63,50000000.0
2009-04-08 01:12:00,133.625,133.63,133.62,133.625,43200000.0
2009-04-08 01:13:00,133.622,133.623,133.616,133.618,97800000.0
2009-04-08 01:14:00,133.62,133.62,133.595,133.595,97800000.0
2009-04-08 01:15:00,133.595,133.595,133.55,133.55,114400000.0
2009-04-08 01:16:00,133.55,133.55,133.545,133.545,54600000.0
2009-04-08 01:17:00,133.545,133.545,133.48,133.48,150400001.0
2009-04-08 01:18:00,133.475,133.51,133.45,133.51,64800000.0
2009-04-08 01:19:00,133.52,133.53,133.5,133.53,222400000.0
2009-04-08 01:20:00,133.53,133.53,133.5,133.505,43600000.0
2009-04-08 01:21:00,133.505,133.505,133.505,133.505,12600000.0
2009-04-08 01:22:00,133.5,133.5,133.455,133.5,70400000.0
2009-04-08 01:23:00,133.5,133.505,133.5,133.505,57000000.0
2009-04-08 01:24:00,133.5,133.505,133.45,133.465,121400000.0
2009-04-08 01:25:00,133.46,133.5,133.44,133.5,96200000.0
2009-04-08 01:26:00,133.5,133.5,133.5,133.5,49200000.0
2009-04-08 01:27:00,133.5,133.5,133.485,133.495,20800000.0
2009-04-08 01:28:00,133.49,133.5,133.47,133.47,12400000.0
2009-04-08 01:29:00,133.455,133.455,133.42,133.44,227400000.0
2009-04-08 01:30:00,133.44,133.535,133.44,133.505,108600000.0
2009-04-08 01:31:00,133.51,133.535,133.495,133.495,97400000.0
2009-04-08 01:32:00,133.505,133.525,133.495,133.505,79800000.0
2009-04-08 01:33:00,133.51,133.525,133.51,133.515,31600000.0
2009-04-08 01:34:00,133.51,133.545,133.51,133.545,152800000.0
2009-04-08 01:35:00,133.54,133.54,133.495,133.505,159000000.0
2009-04-08 01:36:00,133.515,133.525,133.51,133.525,39400000.0
2009-04-08 01:37:00,133.525,133.525,133.515,133.52,50200000.0
2009-04-08 01:38:00,133.53,133.56,133.53,133.56,40200000.0
2009-04-08 01:39:00,133.565,133.625,133.565,133.625,113800000.0
2009-04-08 01:40:00,133.625,133.72,133.625,133.665,253600000.0
2009-04-08 01:41:00,133.655,133.665,133.65,133.66,162800000.0
2009-04-08 01:42:00,133.66,133.665,133.66,133.665,31800000.0
2009-04-08 01:43:00,133.655,133.665,133.655,133.66,103200000.0
2009-04-08 01:44:00,133.66,133.67,133.66,133.67,156600000.0
2009-04-08 01:45:00,133.67,133.68,133.655,133.675,113800000.0
2009-04-08 01:46:00,133.68,133.705,133.675,133.69,73000001.0
2009-04-08 01:47:00,133.705,133.71,133.625,133.67,194600000.0
2009-04-08 01:48:00,133.675,133.675,133.625,133.66,50800000.0
2009-04-08 01:49:00,133.65,133.65,133.58,133.6,123200000.0
2009-04-08 01:50:00,133.625,133.63,133.595,133.595,48800000.0
2009-04-08 01:51:00,133.595,133.595,133.505,133.53,246600000.0
2009-04-08 01:52:00,133.535,133.575,133.535,133.575,31000000.0
2009-04-08 01:53:00,133.575,133.61,133.565,133.6,58200000.0
2009-04-08 01:54:00,133.6,133.61,133.575,133.595,96400000.0
2009-04-08 01:55:00,133.59,133.59,133.525,133.525,131200000.0
2009-04-08 01:56:00,133.525,133.54,133.515,133.535,52800000.0
2009-04-08 01:57:00,133.54,133.54,133.52,133.53,40200000.0
2009-04-08 01:58:00,133.525,133.565,133.52,133.56,91200000.0
2009-04-08 01:59:00,133.56,133.565,133.525,133.54,57600000.0
2009-04-08 02:00:00,133.54,133.545,133.525,133.535,49600000.0
2009-04-08 02:01:00,133.535,133.535,133.395,133.4,206400000.0
2009-04-08 02:02:00,133.405,133.405,133.355,133.38,228800000.0
2009-04-08 02:03:00,133.37,133.405,133.33,133.33,274600000.0
2009-04-08 02:04:00,133.33,133.355,133.285,133.325,274600001.0
2009-04-08 02:05:00,133.33,133.355,133.26,133.26,275400001.0
2009-04-08 02:06:00,133.275,133.28,133.24,133.27,203400000.0
2009-04-08 02:07:00,133.275,133.305,133.27,133.275,195400000.0
2009-04-08 02:08:00,133.27,133.29,133.24,133.24,147400000.0
2009-04-08 02:09:00,133.24,133.265,133.2,133.24,172600000.0
2009-04-08 02:10:00,133.25,133.275,133.225,133.27,123000000.0
2009-04-08 02:11:00,133.27,133.28,133.25,133.25,102600000.0
2009-04-08 02:12:00,133.24,133.255,133.215,133.23,242000003.0
2009-04-08 02:13:00,133.235,133.27,133.23,133.24,208600000.0
2009-04-08 02:14:00,133.245,133.3,133.245,133.25,340200001.0
2009-04-08 02:15:00,133.245,133.285,133.245,133.285,183200000.0
2009-04-08 02:16:00,133.28,133.28,133.18,133.18,192000000.0
2009-04-08 02:17:00,133.185,133.185,133.09,133.12,471800007.0
2009-04-08 02:18:00,133.12,133.14,133.1,133.13,315399999.0
2009-04-08 02:19:00,133.13,133.145,133.09,133.09,165599999.0
2009-04-08 02:20:00,133.055,133.075,133.015,133.03,262800000.0
2009-04-08 02:21:00,133.03,133.03,132.945,133.005,222700001.0
2009-04-08 02:22:00,133.005,133.07,132.975,133.035,354000001.0
2009-04-08 02:23:00,133.045,133.075,133.02,133.02,362399998.0
2009-04-08 02:24:00,133.01,133.01,132.92,132.92,297999998.0
2009-04-08 02:25:00,132.925,132.925,132.68,132.785,492199998.0
2009-04-08 02:26:00,132.78,132.795,132.71,132.73,277799999.0
2009-04-08 02:27:00,132.705,132.725,132.685,132.69,392100000.0
2009-04-08 02:28:00,132.68,132.71,132.65,132.69,374000000.0
2009-04-08 02:29:00,132.7,132.735,132.66,132.68,362800000.0
2009-04-08 02:30:00,132.68,132.72,132.67,132.71,284000000.0
2009-04-08 02:31:00,132.715,132.725,132.55,132.55,355600000.0
2009-04-08 02:32:00,132.55,132.6,132.55,132.6,240200001.0
2009-04-08 02:33:00,132.595,132.72,132.595,132.665,185300000.0
2009-04-08 02:34:00,132.665,132.71,132.6,132.625,358000002.0
2009-04-08 02:35:00,132.615,132.62,132.51,132.53,406200000.0
2009-04-08 02:36:00,132.53,132.56,132.44,132.445,497800002.0
2009-04-08 02:37:00,132.45,132.47,132.295,132.365,402000000.0
2009-04-08 02:38:00,132.35,132.465,132.35,132.45,469799999.0
2009-04-08 02:39:00,132.455,132.5,132.415,132.5,455400000.0
2009-04-08 02:40:00,132.505,132.52,132.465,132.51,318800001.0
2009-04-08 02:41:00,132.51,132.7,132.51,132.69,359200000.0
2009-04-08 02:42:00,132.685,132.84,132.675,132.78,391900000.0
2009-04-08 02:43:00,132.78,132.785,132.69,132.715,622000002.0
2009-04-08 02:44:00,132.72,132.79,132.72,132.785,257199999.0
2009-04-08 02:45:00,132.78,132.895,132.78,132.875,355399999.0
2009-04-08 02:46:00,132.865,132.925,132.855,132.92,313400000.0
2009-04-08 02:47:00,132.93,133.005,132.915,132.99,562399997.0
2009-04-08 02:48:00,133.0,133.34,132.985,133.315,465000003.0
2009-04-08 02:49:00,133.315,133.315,133.12,133.15,420000000.0
2009-04-08 02:50:00,133.15,133.165,132.995,133.0,293900000.0
2009-04-08 02:51:00,133.0,133.025,132.975,132.975,226800000.0
2009-04-08 02:52:00,132.975,132.995,132.935,132.955,228600000.0
2009-04-08 02:53:00,132.955,132.99,132.83,132.865,348400000.0
2009-04-08 02:54:00,132.87,132.95,132.815,132.85,239200000.0
2009-04-08 02:55:00,132.865,132.9,132.715,132.79,401300000.0
2009-04-08 02:56:00,132.8,132.8,132.705,132.725,406399999.0
2009-04-08 02:57:00,132.725,132.75,132.72,132.75,132800000.0
2009-04-08 02:58:00,132.755,132.755,132.525,132.525,271100000.0
2009-04-08 02:59:00,132.525,132.68,132.49,132.68,207800000.0
2009-04-08 03:00:00,132.68,132.72,132.63,132.64,214200000.0
2009-04-08 03:01:00,132.63,132.65,132.47,132.48,336400000.0
2009-04-08 03:02:00,132.49,132.545,132.485,132.535,250000000.0
2009-04-08 03:03:00,132.54,132.55,132.525,132.535,162800000.0
2009-04-08 03:04:00,132.53,132.555,132.52,132.545,220400000.0
2009-04-08 03:05:00,132.555,132.56,132.39,132.39,410400000.0
2009-04-08 03:06:00,132.38,132.535,132.37,132.53,295600000.0
2009-04-08 03:07:00,132.53,132.6,132.53,132.595,166200000.0
2009-04-08 03:08:00,132.59,132.59,132.5,132.575,379800000.0
2009-04-08 03:09:00,132.58,132.67,132.575,132.67,201800000.0
2009-04-08 03:10:00,132.66,132.67,132.51,132.52,513600001.0
2009-04-08 03:11:00,132.53,132.535,132.51,132.515,353200000.0
2009-04-08 03:12:00,132.515,132.515,132.465,132.5,175200000.0
2009-04-08 03:13:00,132.505,132.545,132.48,132.535,194600000.0
2009-04-08 03:14:00,132.525,132.53,132.44,132.455,285600001.0
2009-04-08 03:15:00,132.465,132.49,132.405,132.42,199800000.0
2009-04-08 03:16:00,132.42,132.49,132.42,132.49,177800000.0
2009-04-08 03:17:00,132.49,132.545,132.445,132.48,242600000.0
2009-04-08 03:18:00,132.49,132.585,132.485,132.56,156400000.0
2009-04-08 03:19:00,132.555,132.56,132.495,132.535,224700000.0
2009-04-08 03:20:00,132.535,132.6,132.535,132.565,181800000.0
2009-04-08 03:21:00,132.565,132.66,132.565,132.66,59400000.0
2009-04-08 03:22:00,132.655,132.665,132.625,132.65,128800000.0
2009-04-08 03:23:00,132.66,132.66,132.64,132.64,34000000.0
2009-04-08 03:24:00,132.645,132.69,132.63,132.68,94800000.0
2009-04-08 03:25:00,132.69,132.755,132.69,132.75,244200000.0
2009-04-08 03:26:00,132.75,132.785,132.74,132.75,158600000.0
2009-04-08 03:27:00,132.75,132.765,132.74,132.76,123400000.0
2009-04-08 03:28:00,132.755,132.755,132.73,132.73,276200002.0
2009-04-08 03:29:00,132.735,132.74,132.72,132.725,111400000.0
2009-04-08 03:30:00,132.72,132.72,132.625,132.66,213400000.0
2009-04-08 03:31:00,132.66,132.66,132.635,132.65,76200000.0
2009-04-08 03:32:00,132.65,132.655,132.64,132.655,68400000.0
2009-04-08 03:33:00,132.65,132.685,132.65,132.67,45600000.0
2009-04-08 03:34:00,132.675,132.72,132.675,132.695,270200000.0
2009-04-08 03:35:00,132.7,132.705,132.665,132.665,71600000.0
2009-04-08 03:36:00,132.66,132.665,132.64,132.645,114600000.0
2009-04-08 03:37:00,132.645,132.645,132.625,132.625,112800000.0
2009-04-08 03:38:00,132.63,132.63,132.62,132.625,45400000.0
2009-04-08 03:39:00,132.625,132.7,132.625,132.695,195400000.0
2009-04-08 03:40:00,132.71,132.715,132.685,132.685,45000000.0
2009-04-08 03:41:00,132.685,132.705,132.625,132.695,198199999.0
2009-04-08 03:42:00,132.7,132.71,132.665,132.695,195800000.0
2009-04-08 03:43:00,132.7,132.76,132.675,132.735,212000000.0
2009-04-08 03:44:00,132.735,132.735,132.725,132.725,26000000.0
2009-04-08 03:45:00,132.725,132.76,132.72,132.735,110600000.0
2009-04-08 03:46:00,132.745,132.75,132.635,132.675,132800000.0
2009-04-08 03:47:00,132.685,132.685,132.615,132.625,120800000.0
2009-04-08 03:48:00,132.62,132.645,132.62,132.645,60200000.0
2009-04-08 03:49:00,132.635,132.66,132.55,132.55,249600000.0
2009-04-08 03:50:00,132.535,132.535,132.39,132.45,389800000.0
2009-04-08 03:51:00,132.45,132.555,132.45,132.555,343800000.0
2009-04-08 03:52:00,132.545,132.57,132.53,132.565,113600000.0
2009-04-08 03:53:00,132.56,132.57,132.56,132.565,69800000.0
2009-04-08 03:54:00,132.565,132.605,132.56,132.605,92800000.0
2009-04-08 03:55:00,132.605,132.65,132.605,132.62,159800000.0
2009-04-08 03:56:00,132.63,132.64,132.625,132.64,46800000.0
2009-04-08 03:57:00,132.635,132.67,132.62,132.63,109800000.0
2009-04-08 03:58:00,132.635,132.64,132.6,132.625,136600000.0
2009-04-08 03:59:00,132.62,132.67,132.62,132.67,121600000.0
2009-04-08 04:00:00,132.665,132.67,132.615,132.62,219400000.0
2009-04-08 04:01:00,132.625,132.64,132.61,132.615,171800000.0
2009-04-08 04:02:00,132.61,132.615,132.61,132.61,63600000.0
2009-04-08 04:03:00,132.595,132.6,132.525,132.525,134400000.0
2009-04-08 04:04:00,132.49,132.49,132.33,132.335,415600000.0
2009-04-08 04:05:00,132.335,132.42,132.325,132.405,429000000.0
2009-04-08 04:06:00,132.43,132.45,132.415,132.445,152600000.0
2009-04-08 04:07:00,132.45,132.45,132.4,132.4,161600000.0
2009-04-08 04:08:00,132.415,132.45,132.405,132.445,145200000.0
2009-04-08 04:09:00,132.44,132.44,132.29,132.305,449000000.0
2009-04-08 04:10:00,132.31,132.315,132.28,132.31,302000002.0
2009-04-08 04:11:00,132.31,132.365,132.25,132.25,393999999.0
2009-04-08 04:12:00,132.245,132.25,132.06,132.075,560300000.0
2009-04-08 04:13:00,132.09,132.125,132.03,132.12,358000000.0
2009-04-08 04:14:00,132.12,132.185,132.12,132.16,448599999.0
2009-04-08 04:15:00,132.165,132.265,132.155,132.265,160400000.0
2009-04-08 04:16:00,132.24,132.255,132.22,132.24,192000000.0
2009-04-08 04:17:00,132.235,132.245,132.065,132.09,307600000.0
2009-04-08 04:18:00,132.09,132.23,132.09,132.2,355999999.0
2009-04-08 04:19:00,132.2,132.23,132.2,132.23,208000000.0
2009-04-08 04:20:00,132.23,132.29,132.23,132.28,169000000.0
2009-04-08 04:21:00,132.27,132.38,132.27,132.38,266600000.0
2009-04-08 04:22:00,132.385,132.395,132.325,132.325,263199999.0
2009-04-08 04:23:00,132.325,132.335,132.145,132.165,472800000.0
2009-04-08 04:24:00,132.17,132.175,132.14,132.15,208000000.0
2009-04-08 04:25:00,132.15,132.165,132.12,132.15,210800000.0
2009-04-08 04:26:00,132.15,132.165,132.09,132.09,205400000.0
2009-04-08 04:27:00,132.09,132.105,132.03,132.095,211200000.0
2009-04-08 04:28:00,132.09,132.13,132.085,132.13,112600000.0
2009-04-08 04:29:00,132.13,132.25,132.13,132.24,263800000.0
2009-04-08 04:30:00,132.245,132.245,132.225,132.235,166200000.0
2009-04-08 04:31:00,132.23,132.235,132.225,132.23,72600000.0
2009-04-08 04:32:00,132.235,132.235,132.075,132.095,259600001.0
2009-04-08 04:33:00,132.09,132.13,132.09,132.11,129000000.0
2009-04-08 04:34:00,132.115,132.17,132.115,132.16,291400000.0
2009-04-08 04:35:00,132.16,132.19,132.145,132.15,76000000.0
2009-04-08 04:36:00,132.14,132.155,132.13,132.15,173800000.0
2009-04-08 04:37:00,132.15,132.155,132.115,132.13,85800000.0
2009-04-08 04:38:00,132.13,132.13,132.0,132.0,300000000.0
2009-04-08 04:39:00,132.0,132.12,132.0,132.12,303000000.0
2009-04-08 04:40:00,132.13,132.14,132.115,132.115,58600000.0
2009-04-08 04:41:00,132.12,132.16,132.115,132.16,70800000.0
2009-04-08 04:42:00,132.16,132.205,132.155,132.195,50800000.0
2009-04-08 04:43:00,132.185,132.19,132.035,132.06,264200000.0
2009-04-08 04:44:00,132.075,132.115,132.05,132.095,475600000.0
2009-04-08 04:45:00,132.08,132.11,132.035,132.04,329200000.0
2009-04-08 04:46:00,132.04,132.04,131.985,132.015,123500000.0
2009-04-08 04:47:00,132.025,132.05,131.995,131.995,154000000.0
2009-04-08 04:48:00,132.01,132.01,131.955,131.995,237200000.0
2009-04-08 04:49:00,132.005,132.08,131.995,132.08,267200000.0
2009-04-08 04:50:00,132.08,132.1,132.015,132.015,167200000.0
2009-04-08 04:51:00,132.015,132.03,131.995,132.01,130200000.0
2009-04-08 04:52:00,132.015,132.055,132.01,132.04,113600000.0
2009-04-08 04:53:00,132.04,132.04,131.92,131.94,323400000.0
2009-04-08 04:54:00,131.94,132.0,131.815,131.96,415000001.0
2009-04-08 04:55:00,131.94,131.95,131.875,131.88,221000000.0
2009-04-08 04:56:00,131.825,131.875,131.76,131.865,420400000.0
2009-04-08 04:57:00,131.865,132.015,131.84,131.96,260000000.0
2009-04-08 04:58:00,131.96,131.96,131.855,131.855,204000000.0
2009-04-08 04:59:00,131.855,131.935,131.855,131.93,171800000.0
2009-04-08 05:00:00,131.93,131.95,131.905,131.945,181200000.0
2009-04-08 05:01:00,131.945,131.98,131.915,131.93,270600000.0
2009-04-08 05:02:00,131.945,131.97,131.935,131.95,83800000.0
2009-04-08 05:03:00,131.95,132.05,131.95,132.05,176400000.0
2009-04-08 05:04:00,132.05,132.06,132.03,132.04,123200000.0
2009-04-08 05:05:00,132.035,132.035,132.015,132.02,99200000.0
2009-04-08 05:06:00,132.03,132.06,132.025,132.045,271000001.0
2009-04-08 05:07:00,132.045,132.085,132.02,132.02,235800000.0
2009-04-08 05:08:00,132.02,132.095,132.02,132.085,228400000.0
2009-04-08 05:09:00,132.095,132.145,132.06,132.125,367200000.0
2009-04-08 05:10:00,132.14,132.215,132.12,132.205,301100001.0
2009-04-08 05:11:00,132.22,132.235,132.15,132.165,371200000.0
2009-04-08 05:12:00,132.17,132.24,132.165,132.185,117400000.0
2009-04-08 05:13:00,132.195,132.195,132.13,132.145,119600000.0
2009-04-08 05:14:00,132.145,132.15,132.14,132.145,32600000.0
2009-04-08 05:15:00,132.145,132.15,132.13,132.13,83800000.0
2009-04-08 05:16:00,132.135,132.145,132.11,132.13,68400000.0
2009-04-08 05:17:00,132.13,132.17,132.13,132.17,127000000.0
2009-04-08 05:18:00,132.17,132.24,132.17,132.24,210999998.0
2009-04-08 05:19:00,132.24,132.255,132.205,132.205,107000000.0
2009-04-08 05:20:00,132.2,132.2,132.09,132.11,400600000.0
2009-04-08 05:21:00,132.11,132.15,132.1,132.14,96400000.0
2009-04-08 05:22:00,132.14,132.18,132.05,132.05,254200000.0
2009-04-08 05:23:00,132.025,132.095,131.995,132.075,221400000.0
2009-04-08 05:24:00,132.07,132.08,131.985,132.01,158400000.0
2009-04-08 05:25:00,132.01,132.01,131.935,131.945,280999999.0
2009-04-08 05:26:00,131.93,132.025,131.925,132.025,217400000.0
2009-04-08 05:27:00,132.025,132.13,132.025,132.115,250800000.0
2009-04-08 05:28:00,132.115,132.115,132.01,132.015,191400001.0
2009-04-08 05:29:00,132.015,132.03,131.935,131.94,252000000.0
2009-04-08 05:30:00,131.955,132.0,131.955,131.975,147000000.0
2009-04-08 05:31:00,131.975,131.975,131.9,131.9,247800000.0
2009-04-08 05:32:00,131.9,131.94,131.805,131.88,408200000.0
2009-04-08 05:33:00,131.89,131.89,131.78,131.845,245000000.0
2009-04-08 05:34:00,131.845,131.86,131.775,131.775,243000001.0
2009-04-08 05:35:00,131.775,131.87,131.775,131.865,180400000.0
2009-04-08 05:36:00,131.87,131.87,131.825,131.835,147800000.0
2009-04-08 05:37:00,131.84,131.865,131.725,131.755,331800000.0
2009-04-08 05:38:00,131.755,131.775,131.72,131.75,169600000.0
2009-04-08 05:39:00,131.75,131.81,131.75,131.81,215000000.0
2009-04-08 05:40:00,131.81,131.81,131.8,131.805,266600005.0
2009-04-08 05:41:00,131.805,131.9,131.805,131.89,238599999.0
2009-04-08 05:42:00,131.89,131.895,131.8,131.85,188800000.0
2009-04-08 05:43:00,131.84,131.915,131.84,131.885,120400000.0
2009-04-08 05:44:00,131.885,131.9,131.88,131.9,136400000.0
2009-04-08 05:45:00,131.905,131.985,131.9,131.975,98400000.0
2009-04-08 05:46:00,131.975,132.02,131.93,131.94,270200000.0
2009-04-08 05:47:00,131.94,131.955,131.91,131.935,84200000.0
2009-04-08 05:48:00,131.935,131.94,131.905,131.91,84200000.0
2009-04-08 05:49:00,131.905,131.92,131.885,131.92,56600000.0
2009-04-08 05:50:00,131.915,131.965,131.915,131.955,167400000.0
2009-04-08 05:51:00,131.965,131.965,131.945,131.96,127600000.0
2009-04-08 05:52:00,131.96,131.99,131.955,131.965,37600000.0
2009-04-08 05:53:00,131.965,132.025,131.965,132.025,60000000.0
2009-04-08 05:54:00,132.035,132.085,132.035,132.065,145000000.0
2009-04-08 05:55:00,132.065,132.07,132.0,132.0,89600000.0
2009-04-08 05:56:00,132.0,132.01,131.99,132.005,106000000.0
2009-04-08 05:57:00,132.005,132.04,132.005,132.015,114600000.0
2009-04-08 05:58:00,132.015,132.015,132.0,132.0,64800000.0
2009-04-08 05:59:00,132.005,132.01,132.0,132.0,40200000.0
2009-04-08 06:00:00,132.01,132.015,132.0,132.015,152400000.0
2009-04-08 06:01:00,132.025,132.08,132.025,132.065,129200000.0
2009-04-08 06:02:00,132.075,132.115,132.075,132.115,209600000.0
2009-04-08 06:03:00,132.105,132.14,132.1,132.125,146800000.0
2009-04-08 06:04:00,132.14,132.155,132.14,132.155,123000000.0
2009-04-08 06:05:00,132.15,132.15,132.075,132.12,205200000.0
2009-04-08 06:06:00,132.125,132.16,132.125,132.135,53600000.0
2009-04-08 06:07:00,132.135,132.17,132.07,132.1,254600001.0
2009-04-08 06:08:00,132.1,132.105,132.08,132.1,133200000.0
2009-04-08 06:09:00,132.1,132.1,132.08,132.095,47800000.0
2009-04-08 06:10:00,132.095,132.135,132.08,132.115,258600000.0
2009-04-08 06:11:00,132.12,132.14,132.115,132.135,111600000.0
2009-04-08 06:12:00,132.14,132.17,132.12,132.165,167600000.0
2009-04-08 06:13:00,132.17,132.18,132.16,132.16,85800000.0
2009-04-08 06:14:00,132.165,132.175,132.15,132.15,92000000.0
2009-04-08 06:15:00,132.15,132.175,132.135,132.16,116800000.0
2009-04-08 06:16:00,132.16,132.175,132.135,132.135,92200000.0
2009-04-08 06:17:00,132.13,132.13,132.12,132.125,134400000.0
2009-04-08 06:18:00,132.12,132.185,132.12,132.18,154600000.0
2009-04-08 06:19:00,132.185,132.185,132.12,132.175,188200000.0
2009-04-08 06:20:00,132.175,132.28,132.165,132.28,177400000.0
2009-04-08 06:21:00,132.285,132.34,132.275,132.315,296000000.0
2009-04-08 06:22:00,132.31,132.32,132.26,132.26,211400000.0
2009-04-08 06:23:00,132.26,132.285,132.225,132.285,242000000.0
2009-04-08 06:24:00,132.285,132.29,132.275,132.28,79000000.0
2009-04-08 06:25:00,132.26,132.27,132.245,132.27,80400000.0
2009-04-08 06:26:00,132.27,132.285,132.245,132.265,217200000.0
2009-04-08 06:27:00,132.265,132.29,132.255,132.255,113200000.0
2009-04-08 06:28:00,132.255,132.28,132.25,132.25,239200000.0
2009-04-08 06:29:00,132.25,132.27,132.235,132.255,141800000.0
2009-04-08 06:30:00,132.255,132.29,132.24,132.25,86200000.0
2009-04-08 06:31:00,132.245,132.25,132.24,132.25,31800000.0
2009-04-08 06:32:00,132.26,132.28,132.255,132.27,62200000.0
2009-04-08 06:33:00,132.265,132.265,132.265,132.265,13800000.0
2009-04-08 06:34:00,132.265,132.27,132.245,132.25,124600000.0
2009-04-08 06:35:00,132.25,132.25,132.09,132.16,280800000.0
2009-04-08 06:36:00,132.15,132.15,131.995,132.02,437200000.0
2009-04-08 06:37:00,132.015,132.055,132.005,132.03,146800000.0
2009-04-08 06:38:00,132.03,132.1,131.995,132.005,295000000.0
2009-04-08 06:39:00,132.005,132.07,131.935,131.995,290400000.0
2009-04-08 06:40:00,131.995,131.995,131.95,131.955,169800000.0
2009-04-08 06:41:00,131.95,131.95,131.825,131.93,259400000.0
2009-04-08 06:42:00,131.93,131.93,131.86,131.865,180800000.0
2009-04-08 06:43:00,131.865,131.885,131.855,131.87,211000000.0
2009-04-08 06:44:00,131.87,131.89,131.85,131.88,152800000.0
2009-04-08 06:45:00,131.885,131.92,131.885,131.92,66600000.0
2009-04-08 06:46:00,131.925,131.94,131.88,131.91,107600000.0
2009-04-08 06:47:00,131.9,131.9,131.87,131.89,50100000.0
2009-04-08 06:48:00,131.9,131.9,131.85,131.87,99800000.0
2009-04-08 06:49:00,131.87,131.895,131.855,131.865,263400000.0
2009-04-08 06:50:00,131.85,131.85,131.745,131.765,274200000.0
2009-04-08 06:51:00,131.77,131.86,131.76,131.85,153600000.0
2009-04-08 06:52:00,131.865,131.91,131.815,131.83,196600000.0
2009-04-08 06:53:00,131.83,131.88,131.82,131.88,187200000.0
2009-04-08 06:54:00,131.875,131.95,131.87,131.88,140800000.0
2009-04-08 06:55:00,131.82,131.905,131.82,131.885,71200000.0
2009-04-08 06:56:00,131.885,131.95,131.885,131.935,212000000.0
2009-04-08 06:57:00,131.9,131.935,131.9,131.91,170600000.0
2009-04-08 06:58:00,131.925,131.935,131.87,131.895,144400000.0
2009-04-08 06:59:00,131.895,131.905,131.89,131.89,54800000.0
2009-04-08 07:00:00,131.9,131.915,131.885,131.895,98400000.0
2009-04-08 07:01:00,131.895,131.935,131.895,131.915,133800000.0
2009-04-08 07:02:00,131.915,131.925,131.885,131.91,101800000.0
2009-04-08 07:03:00,131.915,131.98,131.9,131.975,367800001.0
2009-04-08 07:04:00,131.985,132.045,131.985,132.005,185200000.0
2009-04-08 07:05:00,132.005,132.08,131.955,131.975,194000000.0
2009-04-08 07:06:00,131.975,131.995,131.91,131.91,268400000.0
2009-04-08 07:07:00,131.925,131.955,131.925,131.95,116400000.0
2009-04-08 07:08:00,131.95,131.98,131.925,131.95,106200000.0
2009-04-08 07:09:00,131.94,131.955,131.915,131.92,114200000.0
2009-04-08 07:10:00,131.92,131.92,131.845,131.86,281000000.0
2009-04-08 07:11:00,131.885,131.9,131.795,131.805,200400000.0
2009-04-08 07:12:00,131.805,131.86,131.8,131.86,281600000.0
2009-04-08 07:13:00,131.855,131.86,131.825,131.855,169400000.0
2009-04-08 07:14:00,131.87,131.91,131.87,131.9,139800000.0
2009-04-08 07:15:00,131.9,131.9,131.805,131.815,114400000.0
2009-04-08 07:16:00,131.83,131.84,131.8,131.805,121800000.0
2009-04-08 07:17:00,131.805,131.805,131.79,131.8,146600000.0
2009-04-08 07:18:00,131.8,131.815,131.795,131.8,168200000.0
2009-04-08 07:19:00,131.795,131.795,131.755,131.785,123200000.0
2009-04-08 07:20:00,131.78,131.78,131.7,131.72,104200000.0
2009-04-08 07:21:00,131.73,131.73,131.695,131.695,211400000.0
2009-04-08 07:22:00,131.7,131.81,131.7,131.77,249600000.0
2009-04-08 07:23:00,131.77,131.815,131.765,131.785,147400000.0
2009-04-08 07:24:00,131.785,131.84,131.785,131.815,232799999.0
2009-04-08 07:25:00,131.845,131.855,131.8,131.855,47200000.0
2009-04-08 07:26:00,131.84,131.855,131.805,131.81,164800000.0
2009-04-08 07:27:00,131.81,131.815,131.74,131.74,186200000.0
2009-04-08 07:28:00,131.76,131.775,131.7,131.71,240200000.0
2009-04-08 07:29:00,131.705,131.715,131.67,131.705,169200000.0
2009-04-08 07:30:00,131.71,131.725,131.615,131.65,326000000.0
2009-04-08 07:31:00,131.65,131.655,131.635,131.645,211000000.0
2009-04-08 07:32:00,131.63,131.71,131.63,131.68,281400000.0
2009-04-08 07:33:00,131.68,131.7,131.65,131.67,178200000.0
2009-04-08 07:34:00,131.675,131.71,131.655,131.675,146000000.0
2009-04-08 07:35:00,131.67,131.69,131.65,131.655,94200000.0
2009-04-08 07:36:00,131.65,131.65,131.605,131.62,262000000.0
2009-04-08 07:37:00,131.615,131.65,131.595,131.635,503000005.0
2009-04-08 07:38:00,131.635,131.68,131.62,131.67,138000000.0
2009-04-08 07:39:00,131.675,131.735,131.675,131.7,97600000.0
2009-04-08 07:40:00,131.715,131.755,131.69,131.75,186200000.0
2009-04-08 07:41:00,131.755,131.805,131.75,131.805,190400000.0
2009-04-08 07:42:00,131.79,131.84,131.79,131.835,471200001.0
2009-04-08 07:43:00,131.84,131.845,131.83,131.835,117000000.0
2009-04-08 07:44:00,131.835,131.835,131.795,131.8,65400000.0
2009-04-08 07:45:00,131.8,131.81,131.79,131.8,13000000.0
2009-04-08 07:46:00,131.8,131.8,131.745,131.77,117600000.0
2009-04-08 07:47:00,131.77,131.83,131.75,131.83,137400000.0
2009-04-08 07:48:00,131.85,131.89,131.84,131.84,207400000.0
2009-04-08 07:49:00,131.84,131.865,131.805,131.845,115000000.0
2009-04-08 07:50:00,131.845,131.845,131.795,131.835,256600000.0
2009-04-08 07:51:00,131.83,131.845,131.81,131.82,113400000.0
2009-04-08 07:52:00,131.825,131.83,131.8,131.805,87200000.0
2009-04-08 07:53:00,131.8,131.8,131.745,131.75,219000000.0
2009-04-08 07:54:00,131.75,131.75,131.7,131.73,166400000.0
2009-04-08 07:55:00,131.745,131.745,131.655,131.655,212200000.0
2009-04-08 07:56:00,131.66,131.66,131.505,131.555,368600000.0
2009-04-08 07:57:00,131.55,131.58,131.525,131.55,345600000.0
2009-04-08 07:58:00,131.555,131.615,131.545,131.605,333200000.0
2009-04-08 07:59:00,131.59,131.645,131.59,131.615,150200000.0
2009-04-08 08:00:00,131.615,131.65,131.585,131.61,320200000.0
2009-04-08 08:01:00,131.605,131.61,131.575,131.605,260800000.0
2009-04-08 08:02:00,131.605,131.635,131.59,131.59,444600000.0
2009-04-08 08:03:00,131.595,131.62,131.585,131.6,320400000.0
2009-04-08 08:04:00,131.6,131.635,131.585,131.6,333600000.0
2009-04-08 08:05:00,131.6,131.69,131.585,131.68,314600000.0
2009-04-08 08:06:00,131.68,131.73,131.68,131.7,353600000.0
2009-04-08 08:07:00,131.7,131.73,131.67,131.685,428400000.0
2009-04-08 08:08:00,131.685,131.71,131.655,131.67,363400001.0
2009-04-08 08:09:00,131.675,131.705,131.665,131.705,137800000.0
2009-04-08 08:10:00,131.705,131.73,131.675,131.68,658399998.0
2009-04-08 08:11:00,131.685,131.685,131.54,131.615,762200001.0
2009-04-08 08:12:00,131.615,131.64,131.585,131.59,431800000.0
2009-04-08 08:13:00,131.59,131.655,131.56,131.57,337400000.0
2009-04-08 08:14:00,131.57,131.63,131.57,131.63,355200000.0
2009-04-08 08:15:00,131.63,131.675,131.62,131.635,533599999.0
2009-04-08 08:16:00,131.645,131.645,131.54,131.555,486800001.0
2009-04-08 08:17:00,131.555,131.56,131.5,131.52,549799999.0
2009-04-08 08:18:00,131.52,131.53,131.47,131.47,568400000.0
2009-04-08 08:19:00,131.47,131.565,131.47,131.555,488500000.0
2009-04-08 08:20:00,131.55,131.59,131.55,131.575,311400001.0
2009-04-08 08:21:00,131.575,131.655,131.575,131.61,590000000.0
2009-04-08 08:22:00,131.61,131.665,131.605,131.665,397000000.0
2009-04-08 08:23:00,131.66,131.665,131.64,131.65,301399999.0
2009-04-08 08:24:00,131.65,131.675,131.58,131.595,359400001.0
2009-04-08 08:25:00,131.6,131.645,131.545,131.55,829800000.0
2009-04-08 08:26:00,131.555,131.56,131.54,131.54,444600000.0
2009-04-08 08:27:00,131.525,131.565,131.5,131.52,625600000.0
2009-04-08 08:28:00,131.515,131.585,131.515,131.575,359600000.0
2009-04-08 08:29:00,131.575,131.595,131.505,131.505,321800000.0
2009-04-08 08:30:00,131.505,131.505,131.35,131.475,707600000.0
2009-04-08 08:31:00,131.475,131.475,131.33,131.375,598600000.0
2009-04-08 08:32:00,131.375,131.44,131.375,131.385,543500000.0
2009-04-08 08:33:00,131.385,131.47,131.385,131.47,291500000.0
2009-04-08 08:34:00,131.465,131.465,131.39,131.39,435600000.0
2009-04-08 08:35:00,131.375,131.4,131.31,131.32,391800000.0
2009-04-08 08:36:00,131.335,131.365,131.32,131.335,644000001.0
2009-04-08 08:37:00,131.335,131.36,131.33,131.355,394200003.0
2009-04-08 08:38:00,131.355,131.455,131.35,131.43,693600000.0
2009-04-08 08:39:00,131.425,131.5,131.42,131.495,428000001.0
2009-04-08 08:40:00,131.5,131.53,131.485,131.485,460400000.0
2009-04-08 08:41:00,131.485,131.49,131.39,131.395,519600001.0
2009-04-08 08:42:00,131.395,131.41,131.38,131.38,379600001.0
2009-04-08 08:43:00,131.38,131.38,131.275,131.28,586200000.0
2009-04-08 08:44:00,131.28,131.295,131.225,131.245,614000001.0
2009-04-08 08:45:00,131.245,131.265,131.13,131.13,708200000.0
2009-04-08 08:46:00,131.13,131.135,130.93,131.0,663599999.0
2009-04-08 08:47:00,131.0,131.165,131.0,131.15,690799997.0
2009-04-08 08:48:00,131.15,131.26,131.15,131.2,630000001.0
2009-04-08 08:49:00,131.2,131.21,131.145,131.155,822400002.0
2009-04-08 08:50:00,131.155,131.195,131.12,131.17,905799998.0
2009-04-08 08:51:00,131.17,131.19,131.155,131.175,536200000.0
2009-04-08 08:52:00,131.175,131.24,131.17,131.23,723700001.0
2009-04-08 08:53:00,131.23,131.265,131.21,131.245,433800000.0
2009-04-08 08:54:00,131.245,131.25,131.195,131.23,306399999.0
2009-04-08 08:55:00,131.23,131.24,131.2,131.21,433400000.0
2009-04-08 08:56:00,131.2,131.22,131.165,131.22,543300001.0
2009-04-08 08:57:00,131.22,131.255,131.2,131.23,430600000.0
2009-04-08 08:58:00,131.23,131.28,131.205,131.255,551000001.0
2009-04-08 08:59:00,131.24,131.24,131.155,131.19,410000001.0
2009-04-08 09:00:00,131.19,131.27,131.185,131.265,556100000.0
2009-04-08 09:01:00,131.27,131.365,131.25,131.35,419000000.0
2009-04-08 09:02:00,131.36,131.41,131.35,131.385,545400000.0
2009-04-08 09:03:00,131.35,131.375,131.33,131.355,647200001.0
2009-04-08 09:04:00,131.355,131.355,131.24,131.285,678400000.0
2009-04-08 09:05:00,131.285,131.325,131.27,131.27,720600000.0
2009-04-08 09:06:00,131.275,131.285,131.255,131.255,227400000.0
2009-04-08 09:07:00,131.255,131.28,131.24,131.245,291200000.0
2009-04-08 09:08:00,131.24,131.24,131.19,131.19,574000002.0
2009-04-08 09:09:00,131.195,131.195,131.09,131.095,626400000.0
2009-04-08 09:10:00,131.095,131.255,131.085,131.25,755200000.0
2009-04-08 09:11:00,131.25,131.25,131.04,131.135,585000000.0
2009-04-08 09:12:00,131.14,131.23,131.14,131.18,741400001.0
2009-04-08 09:13:00,131.18,131.18,131.1,131.1,358600001.0
2009-04-08 09:14:00,131.1,131.135,131.055,131.065,702200000.0
2009-04-08 09:15:00,131.075,131.1,131.07,131.075,564600000.0
2009-04-08 09:16:00,131.075,131.205,131.075,131.195,551200004.0
2009-04-08 09:17:00,131.205,131.31,131.195,131.3,769000005.0
2009-04-08 09:18:00,131.265,131.31,131.245,131.29,653800003.0
2009-04-08 09:19:00,131.29,131.41,131.28,131.395,356199999.0
2009-04-08 09:20:00,131.395,131.395,131.265,131.345,602400001.0
2009-04-08 09:21:00,131.345,131.535,131.345,131.49,857400002.0
2009-04-08 09:22:00,131.47,131.47,131.385,131.4,576900001.0
2009-04-08 09:23:00,131.415,131.43,131.33,131.36,541400001.0
2009-04-08 09:24:00,131.35,131.36,131.33,131.36,352400000.0
2009-04-08 09:25:00,131.365,131.41,131.35,131.36,639600000.0
2009-04-08 09:26:00,131.375,131.395,131.35,131.365,379199999.0
2009-04-08 09:27:00,131.37,131.375,131.345,131.37,314499998.0
2009-04-08 09:28:00,131.37,131.43,131.345,131.425,652800004.0
2009-04-08 09:29:00,131.425,131.535,131.425,131.53,603400002.0
2009-04-08 09:30:00,131.53,131.535,131.505,131.52,416200000.0
2009-04-08 09:31:00,131.52,131.53,131.45,131.455,334199999.0
2009-04-08 09:32:00,131.455,131.5,131.455,131.5,303399999.0
2009-04-08 09:33:00,131.48,131.535,131.465,131.53,232000000.0
2009-04-08 09:34:00,131.53,131.575,131.515,131.555,403199999.0
2009-04-08 09:35:00,131.545,131.575,131.53,131.54,452900000.0
2009-04-08 09:36:00,131.54,131.545,131.49,131.535,480000000.0
2009-04-08 09:37:00,131.535,131.575,131.525,131.55,665600001.0
2009-04-08 09:38:00,131.55,131.55,131.46,131.51,718300002.0
2009-04-08 09:39:00,131.51,131.51,131.455,131.455,436400002.0
2009-04-08 09:40:00,131.46,131.495,131.415,131.495,533399999.0
2009-04-08 09:41:00,131.5,131.545,131.48,131.53,606400000.0
2009-04-08 09:42:00,131.52,131.54,131.495,131.515,530600000.0
2009-04-08 09:43:00,131.5,131.56,131.5,131.56,466199999.0
2009-04-08 09:44:00,131.565,131.565,131.515,131.53,509800000.0
2009-04-08 09:45:00,131.52,131.54,131.505,131.535,340199998.0
2009-04-08 09:46:00,131.535,131.56,131.515,131.535,463799998.0
2009-04-08 09:47:00,131.54,131.545,131.49,131.495,576600000.0
2009-04-08 09:48:00,131.475,131.53,131.47,131.52,412000002.0
2009-04-08 09:49:00,131.5,131.515,131.47,131.475,238600000.0
2009-04-08 09:50:00,131.485,131.495,131.465,131.47,286400001.0
2009-04-08 09:51:00,131.48,131.505,131.475,131.495,321999999.0
2009-04-08 09:52:00,131.495,131.535,131.475,131.5,447999999.0
2009-04-08 09:53:00,131.5,131.58,131.49,131.565,604200000.0
2009-04-08 09:54:00,131.565,131.57,131.54,131.55,469400002.0
2009-04-08 09:55:00,131.55,131.59,131.53,131.55,655399998.0
2009-04-08 09:56:00,131.55,131.58,131.52,131.535,407599999.0
2009-04-08 09:57:00,131.525,131.535,131.47,131.48,611400001.0
2009-04-08 09:58:00,131.49,131.52,131.48,131.51,495800000.0
2009-04-08 09:59:00,131.5,131.505,131.415,131.43,443000000.0
2009-04-08 10:00:00,131.43,131.44,131.375,131.38,489000002.0
2009-04-08 10:01:00,131.39,131.425,131.37,131.415,310800000.0
2009-04-08 10:02:00,131.405,131.445,131.4,131.435,427200000.0
2009-04-08 10:03:00,131.435,131.475,131.42,131.44,368799998.0
2009-04-08 10:04:00,131.45,131.505,131.445,131.505,253000000.0
2009-04-08 10:05:00,131.495,131.505,131.46,131.46,249800001.0
2009-04-08 10:06:00,131.465,131.48,131.465,131.48,60600000.0
2009-04-08 10:07:00,131.49,131.49,131.48,131.48,50700000.0
2009-04-08 10:08:00,131.49,131.505,131.43,131.43,289200000.0
2009-04-08 10:09:00,131.43,131.445,131.37,131.38,548000000.0
2009-04-08 10:10:00,131.385,131.465,131.385,131.42,524600000.0
2009-04-08 10:11:00,131.42,131.42,131.365,131.37,384800000.0
2009-04-08 10:12:00,131.38,131.425,131.31,131.425,494800000.0
2009-04-08 10:13:00,131.415,131.42,131.39,131.4,200800001.0
2009-04-08 10:14:00,131.4,131.435,131.39,131.425,188000001.0
2009-04-08 10:15:00,131.425,131.425,131.395,131.41,441600000.0
2009-04-08 10:16:00,131.41,131.43,131.375,131.395,600400000.0
2009-04-08 10:17:00,131.395,131.425,131.345,131.36,506000002.0
2009-04-08 10:18:00,131.365,131.405,131.33,131.345,488799997.0
2009-04-08 10:19:00,131.33,131.375,131.33,131.375,260399999.0
2009-04-08 10:20:00,131.38,131.39,131.325,131.335,270000000.0
2009-04-08 10:21:00,131.335,131.365,131.335,131.335,208599999.0
2009-04-08 10:22:00,131.34,131.345,131.235,131.25,579199999.0
2009-04-08 10:23:00,131.255,131.29,131.245,131.285,526800000.0
2009-04-08 10:24:00,131.285,131.295,131.25,131.28,637200002.0
2009-04-08 10:25:00,131.28,131.28,131.25,131.255,299199999.0
2009-04-08 10:26:00,131.245,131.255,131.225,131.24,381599999.0
2009-04-08 10:27:00,131.24,131.24,131.19,131.195,275400000.0
2009-04-08 10:28:00,131.2,131.22,131.18,131.18,469200000.0
2009-04-08 10:29:00,131.18,131.2,131.16,131.165,334200000.0
2009-04-08 10:30:00,131.17,131.195,131.16,131.18,392600000.0
2009-04-08 10:31:00,131.18,131.215,131.15,131.2,327799999.0
2009-04-08 10:32:00,131.195,131.2,131.15,131.175,484800002.0
2009-04-08 10:33:00,131.175,131.195,131.15,131.165,305000000.0
2009-04-08 10:34:00,131.165,131.185,131.145,131.18,206600000.0
2009-04-08 10:35:00,131.18,131.185,131.165,131.165,444599998.0
2009-04-08 10:36:00,131.165,131.3,131.165,131.27,677200000.0
2009-04-08 10:37:00,131.27,131.345,131.27,131.335,393999999.0
2009-04-08 10:38:00,131.33,131.335,131.235,131.24,262000000.0
2009-04-08 10:39:00,131.245,131.34,131.245,131.32,566400000.0
2009-04-08 10:40:00,131.32,131.415,131.315,131.395,398600000.0
2009-04-08 10:41:00,131.4,131.42,131.34,131.355,420300000.0
2009-04-08 10:42:00,131.355,131.385,131.345,131.385,320800002.0
2009-04-08 10:43:00,131.385,131.405,131.37,131.38,378600000.0
2009-04-08 10:44:00,131.39,131.39,131.33,131.36,413800001.0
2009-04-08 10:45:00,131.365,131.385,131.345,131.37,335900000.0
2009-04-08 10:46:00,131.37,131.4,131.37,131.4,304800000.0
2009-04-08 10:47:00,131.4,131.41,131.385,131.395,299600000.0
2009-04-08 10:48:00,131.39,131.435,131.385,131.43,187800000.0
2009-04-08 10:49:00,131.44,131.505,131.44,131.505,171200000.0
2009-04-08 10:50:00,131.5,131.57,131.5,131.545,337999999.0
2009-04-08 10:51:00,131.545,131.56,131.53,131.555,220000000.0
2009-04-08 10:52:00,131.565,131.585,131.545,131.56,490200001.0
2009-04-08 10:53:00,131.555,131.58,131.55,131.555,474800000.0
2009-04-08 10:54:00,131.55,131.555,131.53,131.535,200800000.0
2009-04-08 10:55:00,131.525,131.565,131.52,131.54,397200000.0
2009-04-08 10:56:00,131.54,131.56,131.525,131.535,612200000.0
2009-04-08 10:57:00,131.535,131.59,131.53,131.565,483200000.0
2009-04-08 10:58:00,131.565,131.715,131.555,131.71,625800000.0
2009-04-08 10:59:00,131.715,131.725,131.66,131.675,548799997.0
2009-04-08 11:00:00,131.67,131.98,131.67,131.98,424200000.0
2009-04-08 11:01:00,131.97,132.06,131.92,131.935,873899999.0
2009-04-08 11:02:00,131.935,132.06,131.92,132.045,899799997.0
2009-04-08 11:03:00,132.04,132.04,131.96,132.005,777600003.0
2009-04-08 11:04:00,132.005,132.065,131.99,132.02,675600001.0
2009-04-08 11:05:00,131.98,132.02,131.98,132.0,467800000.0
2009-04-08 11:06:00,131.995,132.03,131.97,131.975,482400001.0
2009-04-08 11:07:00,131.975,132.015,131.96,131.98,347600001.0
2009-04-08 11:08:00,131.98,131.98,131.95,131.95,198000000.0
2009-04-08 11:09:00,131.94,131.955,131.89,131.895,469200001.0
2009-04-08 11:10:00,131.895,131.905,131.855,131.86,406400000.0
2009-04-08 11:11:00,131.855,131.855,131.825,131.845,439600000.0
2009-04-08 11:12:00,131.87,131.885,131.845,131.87,298200000.0
2009-04-08 11:13:00,131.87,131.88,131.8,131.805,497599999.0
2009-04-08 11:14:00,131.8,131.845,131.78,131.845,491600000.0
2009-04-08 11:15:00,131.845,131.85,131.78,131.785,583000000.0
2009-04-08 11:16:00,131.785,131.785,131.75,131.755,520000000.0
2009-04-08 11:17:00,131.755,131.775,131.75,131.775,130000000.0
2009-04-08 11:18:00,131.785,131.82,131.775,131.81,314400000.0
2009-04-08 11:19:00,131.8,131.845,131.795,131.845,293800000.0
2009-04-08 11:20:00,131.845,131.87,131.84,131.87,355800000.0
2009-04-08 11:21:00,131.86,131.9,131.86,131.895,211700000.0
2009-04-08 11:22:00,131.895,132.005,131.895,132.005,585800000.0
2009-04-08 11:23:00,132.005,132.015,131.98,132.015,340200000.0
2009-04-08 11:24:00,132.015,132.035,132.0,132.0,209400000.0
2009-04-08 11:25:00,132.0,132.015,131.99,131.995,301000000.0
2009-04-08 11:26:00,131.995,132.0,131.97,131.985,324799999.0
2009-04-08 11:27:00,131.99,132.02,131.97,131.99,426200000.0
2009-04-08 11:28:00,131.99,132.005,131.96,131.975,307600000.0
2009-04-08 11:29:00,131.975,131.995,131.965,131.99,151200000.0
2009-04-08 11:30:00,131.995,132.01,131.99,132.0,274200000.0
2009-04-08 11:31:00,132.0,132.105,132.0,132.105,496000000.0
2009-04-08 11:32:00,132.105,132.13,132.1,132.115,313400000.0
2009-04-08 11:33:00,132.115,132.13,132.1,132.11,465199999.0
2009-04-08 11:34:00,132.11,132.125,132.065,132.065,594399999.0
2009-04-08 11:35:00,132.07,132.09,132.065,132.075,309200000.0
2009-04-08 11:36:00,132.075,132.095,132.05,132.055,526200001.0
2009-04-08 11:37:00,132.055,132.07,131.985,131.985,482000000.0
2009-04-08 11:38:00,132.0,132.03,132.0,132.02,308600000.0
2009-04-08 11:39:00,132.02,132.04,132.005,132.03,387000000.0
2009-04-08 11:40:00,132.03,132.03,131.945,131.955,423000000.0
2009-04-08 11:41:00,131.95,131.96,131.9,131.9,514800001.0
2009-04-08 11:42:00,131.9,131.97,131.9,131.945,371800000.0
2009-04-08 11:43:00,131.945,132.01,131.945,132.01,350200000.0
2009-04-08 11:44:00,132.005,132.045,131.955,131.995,531800001.0
2009-04-08 11:45:00,132.0,132.09,131.99,132.055,502400001.0
2009-04-08 11:46:00,132.055,132.08,132.04,132.05,551000001.0
2009-04-08 11:47:00,132.04,132.04,132.015,132.03,360600000.0
2009-04-08 11:48:00,132.025,132.04,131.99,131.995,503800003.0
2009-04-08 11:49:00,132.005,132.055,132.0,132.025,496600003.0
2009-04-08 11:50:00,132.015,132.025,132.005,132.02,268400000.0
2009-04-08 11:51:00,132.015,132.04,131.995,131.995,444600001.0
2009-04-08 11:52:00,131.995,131.995,131.94,131.94,340700001.0
2009-04-08 11:53:00,131.94,131.94,131.92,131.93,410400001.0
2009-04-08 11:54:00,131.93,131.93,131.875,131.89,415600000.0
2009-04-08 11:55:00,131.89,131.91,131.87,131.87,415799999.0
2009-04-08 11:56:00,131.86,131.87,131.845,131.855,366200000.0
2009-04-08 11:57:00,131.855,131.935,131.845,131.875,565200000.0
2009-04-08 11:58:00,131.875,131.905,131.825,131.825,414000000.0
2009-04-08 11:59:00,131.825,131.825,131.78,131.8,344600000.0
2009-04-08 12:00:00,131.795,131.81,131.74,131.75,361400000.0
2009-04-08 12:01:00,131.725,131.745,131.715,131.735,629599999.0
2009-04-08 12:02:00,131.73,131.76,131.68,131.68,414400007.0
2009-04-08 12:03:00,131.68,131.7,131.61,131.665,734200000.0
2009-04-08 12:04:00,131.67,131.68,131.615,131.67,434600000.0
2009-04-08 12:05:00,131.67,131.705,131.67,131.69,634699999.0
2009-04-08 12:06:00,131.69,131.7,131.66,131.66,502200000.0
2009-04-08 12:07:00,131.665,131.675,131.605,131.645,546000000.0
2009-04-08 12:08:00,131.65,131.655,131.635,131.645,308800000.0
2009-04-08 12:09:00,131.645,131.68,131.645,131.675,360000000.0
2009-04-08 12:10:00,131.67,131.69,131.67,131.685,307599999.0
2009-04-08 12:11:00,131.685,131.795,131.685,131.785,517800000.0
2009-04-08 12:12:00,131.785,131.785,131.675,131.69,210600000.0
2009-04-08 12:13:00,131.69,131.735,131.685,131.71,483400003.0
2009-04-08 12:14:00,131.71,131.74,131.695,131.72,388999997.0
2009-04-08 12:15:00,131.72,131.725,131.695,131.695,341600001.0
2009-04-08 12:16:00,131.695,131.73,131.695,131.73,140600000.0
2009-04-08 12:17:00,131.73,131.745,131.725,131.74,204000000.0
2009-04-08 12:18:00,131.74,131.79,131.735,131.79,280400001.0
2009-04-08 12:19:00,131.795,131.8,131.725,131.765,578400003.0
2009-04-08 12:20:00,131.765,131.865,131.765,131.84,513199998.0
2009-04-08 12:21:00,131.83,131.85,131.825,131.84,227600000.0
2009-04-08 12:22:00,131.845,131.87,131.815,131.87,280800000.0
2009-04-08 12:23:00,131.87,131.95,131.87,131.925,319200000.0
2009-04-08 12:24:00,131.925,131.945,131.92,131.93,228000000.0
2009-04-08 12:25:00,131.93,131.96,131.915,131.95,312200000.0
2009-04-08 12:26:00,131.95,132.04,131.945,132.03,536599996.0
2009-04-08 12:27:00,132.04,132.115,132.02,132.025,742199998.0
2009-04-08 12:28:00,132.025,132.03,131.995,132.02,322900000.0
2009-04-08 12:29:00,132.015,132.055,132.015,132.04,401199999.0
2009-04-08 12:30:00,132.04,132.09,132.035,132.09,352600001.0
2009-04-08 12:31:00,132.09,132.125,132.045,132.05,461800000.0
2009-04-08 12:32:00,132.05,132.06,132.035,132.05,328400000.0
2009-04-08 12:33:00,132.05,132.055,132.045,132.05,222000000.0
2009-04-08 12:34:00,132.05,132.055,132.02,132.035,571800000.0
2009-04-08 12:35:00,132.03,132.125,132.03,132.105,472999995.0
2009-04-08 12:36:00,132.105,132.14,132.085,132.085,368300000.0
2009-04-08 12:37:00,132.085,132.16,132.085,132.145,460600000.0
2009-04-08 12:38:00,132.145,132.195,132.145,132.18,445800000.0
2009-04-08 12:39:00,132.185,132.235,132.185,132.205,570200000.0
2009-04-08 12:40:00,132.21,132.415,132.2,132.415,811999998.0
2009-04-08 12:41:00,132.415,132.415,132.37,132.39,640200000.0
2009-04-08 12:42:00,132.38,132.395,132.29,132.35,502800000.0
2009-04-08 12:43:00,132.35,132.41,132.33,132.41,399800000.0
2009-04-08 12:44:00,132.41,132.44,132.4,132.41,716199999.0
2009-04-08 12:45:00,132.41,132.465,132.405,132.465,584199999.0
2009-04-08 12:46:00,132.465,132.47,132.43,132.435,393199999.0
2009-04-08 12:47:00,132.435,132.445,132.395,132.415,497400001.0
2009-04-08 12:48:00,132.42,132.455,132.41,132.43,685800000.0
2009-04-08 12:49:00,132.43,132.45,132.395,132.4,434600000.0
2009-04-08 12:50:00,132.4,132.415,132.395,132.4,342200000.0
2009-04-08 12:51:00,132.4,132.4,132.33,132.36,528799999.0
2009-04-08 12:52:00,132.36,132.36,132.295,132.305,509200000.0
2009-04-08 12:53:00,132.305,132.37,132.305,132.37,350200002.0
2009-04-08 12:54:00,132.37,132.37,132.34,132.36,395399999.0
2009-04-08 12:55:00,132.36,132.375,132.35,132.35,300399999.0
2009-04-08 12:56:00,132.35,132.35,132.3,132.325,503800000.0
2009-04-08 12:57:00,132.35,132.385,132.335,132.375,545799999.0
2009-04-08 12:58:00,132.38,132.4,132.335,132.335,306000000.0
2009-04-08 12:59:00,132.375,132.395,132.35,132.385,485200000.0
2009-04-08 13:00:00,132.38,132.38,132.32,132.34,428800000.0
2009-04-08 13:01:00,132.345,132.365,132.305,132.31,484399999.0
2009-04-08 13:02:00,132.31,132.395,132.31,132.355,414200000.0
2009-04-08 13:03:00,132.355,132.37,132.345,132.345,395400000.0
2009-04-08 13:04:00,132.34,132.34,132.31,132.325,329600000.0
2009-04-08 13:05:00,132.33,132.375,132.325,132.375,200399999.0
2009-04-08 13:06:00,132.375,132.385,132.355,132.365,392000000.0
2009-04-08 13:07:00,132.365,132.385,132.365,132.375,156000000.0
2009-04-08 13:08:00,132.375,132.385,132.37,132.38,224599997.0
2009-04-08 13:09:00,132.375,132.385,132.37,132.38,147200000.0
2009-04-08 13:10:00,132.38,132.44,132.37,132.425,206400000.0
2009-04-08 13:11:00,132.43,132.46,132.4,132.45,456199995.0
2009-04-08 13:12:00,132.45,132.57,132.45,132.54,478199999.0
2009-04-08 13:13:00,132.54,132.565,132.515,132.55,529800000.0
2009-04-08 13:14:00,132.55,132.55,132.49,132.495,423000002.0
2009-04-08 13:15:00,132.495,132.535,132.495,132.51,620800000.0
2009-04-08 13:16:00,132.51,132.51,132.445,132.485,464400000.0
2009-04-08 13:17:00,132.485,132.485,132.41,132.415,342800000.0
2009-04-08 13:18:00,132.415,132.46,132.405,132.46,305800000.0
2009-04-08 13:19:00,132.455,132.465,132.42,132.42,415000000.0
2009-04-08 13:20:00,132.425,132.455,132.415,132.455,291199999.0
2009-04-08 13:21:00,132.455,132.495,132.455,132.485,235800000.0
2009-04-08 13:22:00,132.485,132.545,132.485,132.495,336000000.0
2009-04-08 13:23:00,132.495,132.52,132.495,132.51,503199999.0
2009-04-08 13:24:00,132.51,132.53,132.51,132.525,197600001.0
2009-04-08 13:25:00,132.525,132.565,132.525,132.555,323599999.0
2009-04-08 13:26:00,132.555,132.57,132.535,132.56,293400000.0
2009-04-08 13:27:00,132.565,132.585,132.545,132.585,320400000.0
2009-04-08 13:28:00,132.585,132.59,132.535,132.545,408599999.0
2009-04-08 13:29:00,132.535,132.55,132.52,132.52,250000000.0
2009-04-08 13:30:00,132.52,132.52,132.465,132.47,320800000.0
2009-04-08 13:31:00,132.47,132.475,132.46,132.46,208000000.0
2009-04-08 13:32:00,132.46,132.465,132.4,132.41,477600000.0
2009-04-08 13:33:00,132.41,132.41,132.38,132.38,410400000.0
2009-04-08 13:34:00,132.38,132.385,132.33,132.35,736199998.0
2009-04-08 13:35:00,132.34,132.375,132.34,132.36,597999995.0
2009-04-08 13:36:00,132.355,132.365,132.335,132.355,496200000.0
2009-04-08 13:37:00,132.355,132.39,132.345,132.375,211400000.0
2009-04-08 13:38:00,132.375,132.39,132.375,132.38,393600000.0
2009-04-08 13:39:00,132.38,132.38,132.34,132.37,291200000.0
2009-04-08 13:40:00,132.38,132.405,132.365,132.39,478799999.0
2009-04-08 13:41:00,132.39,132.41,132.39,132.4,228000000.0
2009-04-08 13:42:00,132.39,132.39,132.33,132.355,245300000.0
2009-04-08 13:43:00,132.355,132.365,132.32,132.32,296200000.0
2009-04-08 13:44:00,132.315,132.35,132.315,132.35,180200000.0
2009-04-08 13:45:00,132.34,132.34,132.33,132.335,169400000.0
2009-04-08 13:46:00,132.335,132.335,132.31,132.335,276400000.0
2009-04-08 13:47:00,132.325,132.325,132.265,132.27,496199999.0
2009-04-08 13:48:00,132.27,132.31,132.265,132.285,382800000.0
2009-04-08 13:49:00,132.275,132.275,132.24,132.27,390000000.0
2009-04-08 13:50:00,132.27,132.285,132.245,132.255,295400000.0
2009-04-08 13:51:00,132.25,132.27,132.205,132.225,209400000.0
2009-04-08 13:52:00,132.225,132.265,132.225,132.255,300399999.0
2009-04-08 13:53:00,132.255,132.26,132.25,132.255,232400000.0
2009-04-08 13:54:00,132.25,132.255,132.25,132.25,218000000.0
2009-04-08 13:55:00,132.25,132.26,132.18,132.185,382999999.0
2009-04-08 13:56:00,132.185,132.195,132.11,132.145,311399999.0
2009-04-08 13:57:00,132.15,132.18,132.145,132.18,221200000.0
2009-04-08 13:58:00,132.18,132.19,132.14,132.14,204700000.0
2009-04-08 13:59:00,132.14,132.145,132.005,132.02,457000000.0
2009-04-08 14:00:00,132.01,132.035,132.01,132.02,428600001.0
2009-04-08 14:01:00,132.02,132.085,132.015,132.055,415800000.0
2009-04-08 14:02:00,132.055,132.085,132.035,132.07,226200000.0
2009-04-08 14:03:00,132.065,132.1,132.055,132.07,389000001.0
2009-04-08 14:04:00,132.06,132.12,132.05,132.12,331400000.0
2009-04-08 14:05:00,132.115,132.18,132.115,132.18,308200000.0
2009-04-08 14:06:00,132.19,132.19,132.145,132.17,256799999.0
2009-04-08 14:07:00,132.165,132.195,132.15,132.195,367600001.0
2009-04-08 14:08:00,132.175,132.2,132.175,132.2,187600000.0
2009-04-08 14:09:00,132.2,132.25,132.195,132.245,455600001.0
2009-04-08 14:10:00,132.245,132.265,132.225,132.24,214800000.0
2009-04-08 14:11:00,132.24,132.25,132.205,132.24,209400000.0
2009-04-08 14:12:00,132.24,132.335,132.23,132.335,231100000.0
2009-04-08 14:13:00,132.335,132.37,132.26,132.37,628799999.0
2009-04-08 14:14:00,132.38,132.415,132.37,132.38,499200000.0
2009-04-08 14:15:00,132.375,132.38,132.305,132.34,585499999.0
2009-04-08 14:16:00,132.35,132.48,132.35,132.43,630800000.0
2009-04-08 14:17:00,132.43,132.43,132.36,132.4,218900000.0
2009-04-08 14:18:00,132.4,132.46,132.4,132.445,394400000.0
2009-04-08 14:19:00,132.435,132.49,132.435,132.485,513000000.0
2009-04-08 14:20:00,132.48,132.54,132.47,132.53,413199999.0
2009-04-08 14:21:00,132.525,132.665,132.51,132.655,535200000.0
2009-04-08 14:22:00,132.655,132.72,132.625,132.635,596400000.0
2009-04-08 14:23:00,132.635,132.65,132.63,132.64,409400000.0
2009-04-08 14:24:00,132.645,132.675,132.58,132.58,495200001.0
2009-04-08 14:25:00,132.59,132.67,132.59,132.665,387600000.0
2009-04-08 14:26:00,132.66,132.805,132.66,132.795,566000000.0
2009-04-08 14:27:00,132.795,132.865,132.785,132.8,497400000.0
2009-04-08 14:28:00,132.8,132.81,132.73,132.77,694599999.0
2009-04-08 14:29:00,132.78,132.795,132.725,132.745,688800002.0
2009-04-08 14:30:00,132.745,132.82,132.725,132.8,393800000.0
2009-04-08 14:31:00,132.79,132.805,132.75,132.78,514399999.0
2009-04-08 14:32:00,132.78,132.795,132.715,132.73,650400000.0
2009-04-08 14:33:00,132.73,132.77,132.73,132.76,609800000.0
2009-04-08 14:34:00,132.76,132.795,132.745,132.78,715800001.0
2009-04-08 14:35:00,132.78,132.8,132.74,132.77,679199998.0
2009-04-08 14:36:00,132.77,132.77,132.715,132.74,379000000.0
2009-04-08 14:37:00,132.74,132.74,132.65,132.65,383200000.0
2009-04-08 14:38:00,132.65,132.665,132.615,132.615,296000000.0
2009-04-08 14:39:00,132.61,132.62,132.535,132.535,237400000.0
2009-04-08 14:40:00,132.515,132.595,132.515,132.565,341500000.0
2009-04-08 14:41:00,132.565,132.63,132.56,132.62,444400000.0
2009-04-08 14:42:00,132.62,132.65,132.61,132.635,454400000.0
2009-04-08 14:43:00,132.65,132.675,132.635,132.665,229600000.0
2009-04-08 14:44:00,132.657,132.773,132.656,132.746,233600002.0
2009-04-08 14:45:00,132.73,132.785,132.715,132.78,233600002.0
2009-04-08 14:46:00,132.78,132.805,132.75,132.8,439599999.0
2009-04-08 14:47:00,132.81,132.9,132.81,132.875,540800002.0
2009-04-08 14:48:00,132.875,132.89,132.835,132.885,488400000.0
2009-04-08 14:49:00,132.885,132.975,132.885,132.97,379200000.0
2009-04-08 14:50:00,132.97,133.16,132.95,133.14,501200000.0
2009-04-08 14:51:00,133.14,133.14,132.945,132.96,711100001.0
2009-04-08 14:52:00,132.96,132.985,132.945,132.96,528400000.0
2009-04-08 14:53:00,132.965,133.065,132.96,133.04,470400000.0
2009-04-08 14:54:00,133.04,133.065,133.015,133.04,778199999.0
2009-04-08 14:55:00,133.03,133.095,133.03,133.075,1013800008.0
2009-04-08 14:56:00,133.075,133.1,133.065,133.08,537600000.0
2009-04-08 14:57:00,133.08,133.085,133.0,133.005,644900000.0
2009-04-08 14:58:00,133.01,133.045,132.965,132.99,463300000.0
2009-04-08 14:59:00,132.985,133.02,132.97,132.98,331800000.0
2009-04-08 15:00:00,132.98,132.98,132.94,132.97,383800000.0
2009-04-08 15:01:00,132.965,132.965,132.92,132.965,596800000.0
2009-04-08 15:02:00,132.96,132.97,132.96,132.97,261000000.0
2009-04-08 15:03:00,132.97,133.005,132.96,132.99,445400000.0
2009-04-08 15:04:00,132.99,133.005,132.935,132.935,512000001.0
2009-04-08 15:05:00,132.935,132.95,132.935,132.945,99400000.0
2009-04-08 15:06:00,132.85,132.87,132.845,132.865,221800000.0
2009-04-08 15:07:00,132.87,132.905,132.85,132.87,269200001.0
2009-04-08 15:08:00,132.87,132.875,132.81,132.82,636600001.0
2009-04-08 15:09:00,132.82,132.855,132.815,132.82,619000000.0
2009-04-08 15:10:00,132.82,132.82,132.755,132.755,653000001.0
2009-04-08 15:11:00,132.765,132.77,132.72,132.72,576800000.0
2009-04-08 15:12:00,132.72,132.79,132.72,132.78,592400000.0
2009-04-08 15:13:00,132.76,132.88,132.76,132.88,306600000.0
2009-04-08 15:14:00,132.875,132.88,132.81,132.82,498399998.0
2009-04-08 15:15:00,132.815,132.85,132.8,132.81,661900000.0
2009-04-08 15:16:00,132.81,132.83,132.805,132.82,671200005.0
2009-04-08 15:17:00,132.81,132.82,132.79,132.805,366199997.0
2009-04-08 15:18:00,132.8,132.825,132.795,132.82,487000002.0
2009-04-08 15:19:00,132.82,132.87,132.815,132.865,241600000.0
2009-04-08 15:20:00,132.865,132.895,132.855,132.885,557400000.0
2009-04-08 15:21:00,132.875,132.905,132.875,132.885,387400001.0
2009-04-08 15:22:00,132.89,132.92,132.885,132.9,484799998.0
2009-04-08 15:23:00,132.9,132.915,132.9,132.905,392400000.0
2009-04-08 15:24:00,132.905,132.905,132.865,132.88,477000002.0
2009-04-08 15:25:00,132.88,132.895,132.85,132.855,444600002.0
2009-04-08 15:26:00,132.855,132.86,132.835,132.85,528600000.0
2009-04-08 15:27:00,132.85,132.9,132.85,132.9,455400000.0
2009-04-08 15:28:00,132.9,132.91,132.9,132.91,358000002.0
2009-04-08 15:29:00,132.915,132.915,132.9,132.905,440800000.0
2009-04-08 15:30:00,132.905,132.91,132.895,132.9,613999998.0
2009-04-08 15:31:00,132.9,132.91,132.875,132.9,498800000.0
2009-04-08 15:32:00,132.905,133.02,132.905,133.005,822599998.0
2009-04-08 15:33:00,133.005,133.01,132.975,133.0,510400001.0
2009-04-08 15:34:00,133.0,133.02,132.98,132.98,731199998.0
2009-04-08 15:35:00,132.98,132.98,132.885,132.89,549400002.0
2009-04-08 15:36:00,132.89,132.94,132.89,132.93,659599999.0
2009-04-08 15:37:00,132.925,132.94,132.89,132.89,681600001.0
2009-04-08 15:38:00,132.885,132.91,132.84,132.905,498000000.0
2009-04-08 15:39:00,132.905,132.905,132.88,132.89,567600001.0
2009-04-08 15:40:00,132.88,132.9,132.8,132.825,719199997.0
2009-04-08 15:41:00,132.835,132.865,132.825,132.865,337000000.0
2009-04-08 15:42:00,132.865,132.93,132.865,132.93,672400001.0
2009-04-08 15:43:00,132.93,133.005,132.93,133.0,659400003.0
2009-04-08 15:44:00,133.0,133.03,132.965,133.025,482600000.0
2009-04-08 15:45:00,133.03,133.065,132.975,133.015,799600000.0
2009-04-08 15:46:00,133.0,133.015,132.965,133.005,629000005.0
2009-04-08 15:47:00,133.005,133.06,133.0,133.0,613200000.0
2009-04-08 15:48:00,133.0,133.03,132.95,132.96,579399999.0
2009-04-08 15:49:00,132.96,132.985,132.955,132.96,338400001.0
2009-04-08 15:50:00,132.94,132.98,132.935,132.96,570700005.0
2009-04-08 15:51:00,132.96,132.965,132.935,132.945,443400001.0
2009-04-08 15:52:00,132.95,132.975,132.845,132.845,306800000.0
2009-04-08 15:53:00,132.845,132.875,132.83,132.855,424400000.0
2009-04-08 15:54:00,132.855,132.865,132.83,132.845,302200000.0
2009-04-08 15:55:00,132.85,132.89,132.835,132.88,343200000.0
2009-04-08 15:56:00,132.885,132.94,132.88,132.94,441800000.0
2009-04-08 15:57:00,132.935,132.935,132.905,132.915,510200001.0
2009-04-08 15:58:00,132.915,132.92,132.895,132.915,401400001.0
2009-04-08 15:59:00,132.915,132.92,132.86,132.865,589000001.0
2009-04-08 16:00:00,132.865,132.91,132.815,132.85,611100001.0
2009-04-08 16:01:00,132.835,132.875,132.83,132.86,453400001.0
2009-04-08 16:02:00,132.86,132.88,132.855,132.855,197400000.0
2009-04-08 16:03:00,132.855,132.86,132.8,132.815,512600000.0
2009-04-08 16:04:00,132.815,132.82,132.72,132.72,323600000.0
2009-04-08 16:05:00,132.725,132.725,132.63,132.635,461600000.0
2009-04-08 16:06:00,132.64,132.68,132.635,132.665,502000000.0
2009-04-08 16:07:00,132.695,132.75,132.675,132.73,399800000.0
2009-04-08 16:08:00,132.74,132.74,132.66,132.71,581800000.0
2009-04-08 16:09:00,132.71,132.72,132.66,132.7,454600001.0
2009-04-08 16:10:00,132.7,132.72,132.6,132.605,597000000.0
2009-04-08 16:11:00,132.61,132.625,132.515,132.56,581399999.0
2009-04-08 16:12:00,132.565,132.63,132.555,132.63,466800000.0
2009-04-08 16:13:00,132.6,132.645,132.555,132.645,487600000.0
2009-04-08 16:14:00,132.65,132.7,132.6,132.63,569599999.0
2009-04-08 16:15:00,132.63,132.695,132.63,132.69,496999999.0
2009-04-08 16:16:00,132.69,132.715,132.61,132.62,560000000.0
2009-04-08 16:17:00,132.62,132.665,132.615,132.655,627200001.0
2009-04-08 16:18:00,132.645,132.655,132.53,132.535,721000001.0
2009-04-08 16:19:00,132.54,132.545,132.5,132.545,613000000.0
2009-04-08 16:20:00,132.55,132.55,132.4,132.4,741500001.0
2009-04-08 16:21:00,132.415,132.42,132.345,132.385,575800001.0
2009-04-08 16:22:00,132.39,132.41,132.315,132.32,469100001.0
2009-04-08 16:23:00,132.32,132.34,132.31,132.31,448399999.0
2009-04-08 16:24:00,132.31,132.31,132.255,132.28,574100002.0
2009-04-08 16:25:00,132.275,132.28,132.17,132.17,644200000.0
2009-04-08 16:26:00,132.18,132.195,132.135,132.175,634800002.0
2009-04-08 16:27:00,132.18,132.3,132.175,132.27,489600000.0
2009-04-08 16:28:00,132.27,132.28,132.205,132.28,531600001.0
2009-04-08 16:29:00,132.285,132.355,132.285,132.325,405600000.0
2009-04-08 16:30:00,132.32,132.32,132.255,132.285,659000000.0
2009-04-08 16:31:00,132.285,132.41,132.285,132.4,573800000.0
2009-04-08 16:32:00,132.39,132.445,132.39,132.43,422400000.0
2009-04-08 16:33:00,132.445,132.445,132.35,132.35,478000000.0
2009-04-08 16:34:00,132.35,132.385,132.335,132.38,519800000.0
2009-04-08 16:35:00,132.38,132.43,132.375,132.415,515000000.0
2009-04-08 16:36:00,132.415,132.44,132.415,132.42,550200000.0
2009-04-08 16:37:00,132.42,132.435,132.4,132.405,496000001.0
2009-04-08 16:38:00,132.4,132.4,132.265,132.265,439000001.0
2009-04-08 16:39:00,132.26,132.31,132.26,132.275,746000000.0
2009-04-08 16:40:00,132.275,132.29,132.26,132.26,730800000.0
2009-04-08 16:41:00,132.25,132.275,132.23,132.275,973600004.0
2009-04-08 16:42:00,132.275,132.3,132.245,132.25,777199998.0
2009-04-08 16:43:00,132.25,132.365,132.235,132.355,695699999.0
2009-04-08 16:44:00,132.355,132.46,132.355,132.46,393200000.0
2009-04-08 16:45:00,132.47,132.565,132.455,132.55,788799999.0
2009-04-08 16:46:00,132.535,132.54,132.465,132.465,620600002.0
2009-04-08 16:47:00,132.46,132.47,132.4,132.405,658400000.0
2009-04-08 16:48:00,132.405,132.415,132.375,132.415,731200000.0
2009-04-08 16:49:00,132.415,132.44,132.34,132.345,774699999.0
2009-04-08 16:50:00,132.34,132.38,132.27,132.37,729199999.0
2009-04-08 16:51:00,132.31,132.345,132.285,132.345,745800000.0
2009-04-08 16:52:00,132.335,132.34,132.29,132.3,693200000.0
2009-04-08 16:53:00,132.3,132.315,132.27,132.27,607600000.0
2009-04-08 16:54:00,132.27,132.365,132.27,132.345,609600000.0
2009-04-08 16:55:00,132.345,132.35,132.31,132.33,487600000.0
2009-04-08 16:56:00,132.33,132.415,132.33,132.38,643200000.0
2009-04-08 16:57:00,132.38,132.38,132.32,132.35,490800000.0
2009-04-08 16:58:00,132.35,132.415,132.335,132.415,815000000.0
2009-04-08 16:59:00,132.42,132.435,132.345,132.345,644399999.0
2009-04-08 17:00:00,132.335,132.435,132.325,132.425,808800000.0
2009-04-08 17:01:00,132.415,132.46,132.4,132.41,573000000.0
2009-04-08 17:02:00,132.41,132.475,132.41,132.445,577600000.0
2009-04-08 17:03:00,132.445,132.46,132.435,132.45,568999999.0
2009-04-08 17:04:00,132.45,132.46,132.405,132.41,776800000.0
2009-04-08 17:05:00,132.41,132.48,132.395,132.45,747799999.0
2009-04-08 17:06:00,132.45,132.475,132.4,132.43,471600000.0
2009-04-08 17:07:00,132.435,132.485,132.435,132.47,512000000.0
2009-04-08 17:08:00,132.47,132.525,132.44,132.455,552200000.0
2009-04-08 17:09:00,132.455,132.49,132.43,132.44,475600000.0
2009-04-08 17:10:00,132.435,132.465,132.425,132.43,775200000.0
2009-04-08 17:11:00,132.43,132.455,132.4,132.43,361200000.0
2009-04-08 17:12:00,132.43,132.455,132.405,132.42,556200001.0
2009-04-08 17:13:00,132.42,132.42,132.375,132.375,348200000.0
2009-04-08 17:14:00,132.375,132.43,132.365,132.43,493199998.0
2009-04-08 17:15:00,132.43,132.58,132.42,132.57,1158400004.0
2009-04-08 17:16:00,132.575,132.605,132.54,132.54,934600000.0
2009-04-08 17:17:00,132.53,132.53,132.47,132.475,718800000.0
2009-04-08 17:18:00,132.475,132.505,132.42,132.42,842400000.0
2009-04-08 17:19:00,132.41,132.42,132.37,132.37,708800000.0
2009-04-08 17:20:00,132.365,132.445,132.355,132.44,566200001.0
2009-04-08 17:21:00,132.44,132.47,132.44,132.455,412000000.0
2009-04-08 17:22:00,132.45,132.47,132.445,132.46,445199999.0
2009-04-08 17:23:00,132.465,132.545,132.465,132.51,668200000.0
2009-04-08 17:24:00,132.5,132.595,132.5,132.56,399599999.0
2009-04-08 17:25:00,132.56,132.71,132.56,132.67,651800000.0
2009-04-08 17:26:00,132.67,132.69,132.65,132.66,613800000.0
2009-04-08 17:27:00,132.67,132.685,132.63,132.655,611200000.0
2009-04-08 17:28:00,132.655,132.695,132.645,132.65,360400000.0
2009-04-08 17:29:00,132.65,132.66,132.6,132.6,393000000.0
2009-04-08 17:30:00,132.6,132.655,132.59,132.625,648200000.0
2009-04-08 17:31:00,132.625,132.635,132.615,132.635,447600000.0
2009-04-08 17:32:00,132.635,132.705,132.625,132.695,394200000.0
2009-04-08 17:33:00,132.695,132.705,132.675,132.675,177400000.0
2009-04-08 17:34:00,132.675,132.685,132.635,132.635,346600000.0
2009-04-08 17:35:00,132.66,132.75,132.66,132.75,371200000.0
2009-04-08 17:36:00,132.755,132.825,132.755,132.825,510600000.0
2009-04-08 17:37:00,132.815,132.815,132.745,132.745,356799999.0
2009-04-08 17:38:00,132.75,132.79,132.725,132.79,315600001.0
2009-04-08 17:39:00,132.79,132.99,132.78,132.96,609400001.0
2009-04-08 17:40:00,132.975,132.975,132.825,132.825,490000000.0
2009-04-08 17:41:00,132.82,132.835,132.75,132.805,446200000.0
2009-04-08 17:42:00,132.805,132.905,132.805,132.9,453600000.0
2009-04-08 17:43:00,132.9,132.9,132.82,132.825,651000002.0
2009-04-08 17:44:00,132.83,132.87,132.82,132.835,375400000.0
2009-04-08 17:45:00,132.835,132.845,132.82,132.825,334399998.0
2009-04-08 17:46:00,132.825,132.93,132.825,132.89,575800001.0
2009-04-08 17:47:00,132.9,132.94,132.86,132.875,610200000.0
2009-04-08 17:48:00,132.87,132.88,132.855,132.87,489800000.0
2009-04-08 17:49:00,132.865,132.905,132.86,132.86,773200001.0
2009-04-08 17:50:00,132.87,132.875,132.815,132.82,586000000.0
2009-04-08 17:51:00,132.825,132.865,132.775,132.865,460600000.0
2009-04-08 17:52:00,132.865,132.865,132.785,132.785,461400000.0
2009-04-08 17:53:00,132.79,132.835,132.76,132.835,391600000.0
2009-04-08 17:54:00,132.835,132.85,132.8,132.805,477000000.0
2009-04-08 17:55:00,132.8,132.84,132.785,132.835,435400000.0
2009-04-08 17:56:00,132.835,132.895,132.78,132.895,458400001.0
2009-04-08 17:57:00,132.895,132.93,132.875,132.875,598400001.0
2009-04-08 17:58:00,132.875,132.9,132.86,132.865,333800000.0
2009-04-08 17:59:00,132.86,132.87,132.785,132.82,616300000.0
2009-04-08 18:00:00,132.83,132.845,132.815,132.835,290800000.0
2009-04-08 18:01:00,132.835,132.87,132.785,132.865,537500001.0
2009-04-08 18:02:00,132.86,132.905,132.835,132.84,577600003.0
2009-04-08 18:03:00,132.84,132.87,132.835,132.835,434400000.0
2009-04-08 18:04:00,132.835,132.84,132.79,132.79,162600000.0
2009-04-08 18:05:00,132.79,132.815,132.79,132.815,167400000.0
2009-04-08 18:06:00,132.815,132.87,132.815,132.865,142400000.0
2009-04-08 18:07:00,132.865,132.865,132.785,132.79,140200000.0
2009-04-08 18:08:00,132.79,132.79,132.75,132.75,357200000.0
2009-04-08 18:09:00,132.75,132.755,132.745,132.755,208800000.0
2009-04-08 18:10:00,132.755,132.755,132.705,132.72,257600001.0
2009-04-08 18:11:00,132.72,132.745,132.705,132.725,239400000.0
2009-04-08 18:12:00,132.715,132.75,132.715,132.74,193200000.0
2009-04-08 18:13:00,132.74,132.74,132.68,132.7,324000000.0
2009-04-08 18:14:00,132.7,132.705,132.65,132.65,372400001.0
2009-04-08 18:15:00,132.645,132.67,132.58,132.585,554800002.0
2009-04-08 18:16:00,132.585,132.635,132.58,132.62,490400002.0
2009-04-08 18:17:00,132.62,132.645,132.605,132.605,337400000.0
2009-04-08 18:18:00,132.605,132.63,132.605,132.62,282400000.0
2009-04-08 18:19:00,132.62,132.62,132.495,132.51,488400000.0
2009-04-08 18:20:00,132.51,132.56,132.51,132.56,125800000.0
2009-04-08 18:21:00,132.56,132.58,132.56,132.565,144600000.0
2009-04-08 18:22:00,132.57,132.625,132.565,132.625,301800000.0
2009-04-08 18:23:00,132.625,132.63,132.545,132.57,625000001.0
2009-04-08 18:24:00,132.56,132.62,132.55,132.6,516800000.0
2009-04-08 18:25:00,132.59,132.615,132.59,132.605,286400000.0
2009-04-08 18:26:00,132.605,132.62,132.595,132.615,411800000.0
2009-04-08 18:27:00,132.615,132.68,132.615,132.675,522000000.0
2009-04-08 18:28:00,132.685,132.685,132.645,132.65,375600002.0
2009-04-08 18:29:00,132.635,132.645,132.61,132.615,365600000.0
2009-04-08 18:30:00,132.615,132.635,132.6,132.63,224000000.0
2009-04-08 18:31:00,132.615,132.63,132.605,132.62,270400000.0
2009-04-08 18:32:00,132.63,132.635,132.61,132.62,206800000.0
2009-04-08 18:33:00,132.625,132.655,132.61,132.65,245199999.0
2009-04-08 18:34:00,132.65,132.665,132.65,132.665,284400000.0
2009-04-08 18:35:00,132.665,132.725,132.665,132.675,494000000.0
2009-04-08 18:36:00,132.68,132.725,132.665,132.725,323600003.0
2009-04-08 18:37:00,132.725,132.735,132.65,132.675,260800000.0
2009-04-08 18:38:00,132.675,132.675,132.625,132.625,123600000.0
2009-04-08 18:39:00,132.625,132.66,132.595,132.63,479399999.0
2009-04-08 18:40:00,132.645,132.775,132.645,132.705,446000000.0
2009-04-08 18:41:00,132.695,132.715,132.695,132.705,214000000.0
2009-04-08 18:42:00,132.705,132.77,132.705,132.755,448000000.0
2009-04-08 18:43:00,132.76,132.845,132.755,132.795,347799999.0
2009-04-08 18:44:00,132.8,132.805,132.78,132.785,314000000.0
2009-04-08 18:45:00,132.78,132.78,132.71,132.72,310600000.0
2009-04-08 18:46:00,132.72,132.765,132.715,132.735,240400000.0
2009-04-08 18:47:00,132.745,132.835,132.74,132.805,243900000.0
2009-04-08 18:48:00,132.82,132.82,132.765,132.765,373400000.0
2009-04-08 18:49:00,132.765,132.765,132.73,132.73,242200000.0
2009-04-08 18:50:00,132.73,132.74,132.675,132.675,488300000.0
2009-04-08 18:51:00,132.675,132.725,132.665,132.725,326599999.0
2009-04-08 18:52:00,132.725,132.73,132.71,132.72,164800000.0
2009-04-08 18:53:00,132.72,132.72,132.695,132.7,182800001.0
2009-04-08 18:54:00,132.705,132.71,132.67,132.685,291400000.0
2009-04-08 18:55:00,132.685,132.785,132.68,132.765,414200000.0
2009-04-08 18:56:00,132.75,132.765,132.7,132.7,560000001.0
2009-04-08 18:57:00,132.7,132.71,132.7,132.7,101800000.0
2009-04-08 18:58:00,132.7,132.715,132.68,132.68,220800000.0
2009-04-08 18:59:00,132.68,132.7,132.61,132.625,500100000.0
2009-04-08 19:00:00,132.63,132.65,132.595,132.61,413400000.0
2009-04-08 19:01:00,132.605,132.645,132.595,132.62,335400000.0
2009-04-08 19:02:00,132.625,132.625,132.57,132.59,323000000.0
2009-04-08 19:03:00,132.585,132.595,132.57,132.575,172400000.0
2009-04-08 19:04:00,132.575,132.575,132.44,132.45,528000000.0
2009-04-08 19:05:00,132.45,132.505,132.45,132.475,605200000.0
2009-04-08 19:06:00,132.475,132.475,132.435,132.44,575299999.0
2009-04-08 19:07:00,132.44,132.475,132.425,132.46,569399997.0
2009-04-08 19:08:00,132.46,132.47,132.415,132.425,462000001.0
2009-04-08 19:09:00,132.435,132.435,132.395,132.41,740400002.0
2009-04-08 19:10:00,132.41,132.425,132.405,132.405,363400004.0
2009-04-08 19:11:00,132.41,132.41,132.38,132.38,352600000.0
2009-04-08 19:12:00,132.385,132.405,132.365,132.365,248200001.0
2009-04-08 19:13:00,132.37,132.39,132.355,132.39,198000000.0
2009-04-08 19:14:00,132.38,132.43,132.38,132.43,352399999.0
2009-04-08 19:15:00,132.445,132.455,132.42,132.425,608600002.0
2009-04-08 19:16:00,132.425,132.43,132.385,132.4,305400000.0
2009-04-08 19:17:00,132.4,132.4,132.38,132.385,212200000.0
2009-04-08 19:18:00,132.385,132.4,132.37,132.375,302400000.0
2009-04-08 19:19:00,132.37,132.38,132.33,132.345,344800001.0
2009-04-08 19:20:00,132.345,132.37,132.34,132.37,205400000.0
2009-04-08 19:21:00,132.37,132.38,132.35,132.37,410200000.0
2009-04-08 19:22:00,132.37,132.39,132.35,132.375,157400000.0
2009-04-08 19:23:00,132.375,132.4,132.375,132.385,209600000.0
2009-04-08 19:24:00,132.385,132.445,132.385,132.425,219800000.0
2009-04-08 19:25:00,132.425,132.425,132.405,132.41,188600000.0
2009-04-08 19:26:00,132.405,132.425,132.4,132.425,243400000.0
2009-04-08 19:27:00,132.425,132.43,132.42,132.425,202200000.0
2009-04-08 19:28:00,132.425,132.48,132.42,132.475,250800000.0
2009-04-08 19:29:00,132.46,132.47,132.45,132.455,256999999.0
2009-04-08 19:30:00,132.46,132.505,132.45,132.505,168200000.0
2009-04-08 19:31:00,132.505,132.54,132.505,132.525,198400000.0
2009-04-08 19:32:00,132.525,132.535,132.51,132.525,170400000.0
2009-04-08 19:33:00,132.525,132.525,132.52,132.52,122800000.0
2009-04-08 19:34:00,132.52,132.525,132.52,132.525,68000000.0
2009-04-08 19:35:00,132.525,132.525,132.52,132.52,91600000.0
2009-04-08 19:36:00,132.52,132.52,132.485,132.5,324800000.0
2009-04-08 19:37:00,132.5,132.51,132.46,132.5,342600000.0
2009-04-08 19:38:00,132.49,132.49,132.445,132.45,286600000.0
2009-04-08 19:39:00,132.45,132.46,132.44,132.45,350400002.0
2009-04-08 19:40:00,132.45,132.45,132.425,132.445,159200000.0
2009-04-08 19:41:00,132.45,132.45,132.42,132.425,326600002.0
2009-04-08 19:42:00,132.425,132.445,132.41,132.445,368200000.0
2009-04-08 19:43:00,132.44,132.45,132.425,132.435,471800003.0
2009-04-08 19:44:00,132.445,132.505,132.44,132.45,452600000.0
2009-04-08 19:45:00,132.45,132.46,132.42,132.425,391000000.0
2009-04-08 19:46:00,132.44,132.44,132.4,132.425,381600000.0
2009-04-08 19:47:00,132.42,132.44,132.41,132.43,434400002.0
2009-04-08 19:48:00,132.43,132.44,132.405,132.405,476400000.0
2009-04-08 19:49:00,132.415,132.425,132.405,132.415,256200000.0
2009-04-08 19:50:00,132.41,132.425,132.4,132.415,274600000.0
2009-04-08 19:51:00,132.415,132.42,132.395,132.4,293000001.0
2009-04-08 19:52:00,132.395,132.425,132.37,132.4,558400000.0
2009-04-08 19:53:00,132.4,132.4,132.345,132.35,325400001.0
2009-04-08 19:54:00,132.35,132.35,132.32,132.325,338000000.0
2009-04-08 19:55:00,132.325,132.345,132.325,132.34,246800000.0
2009-04-08 19:56:00,132.34,132.345,132.31,132.32,342100002.0
2009-04-08 19:57:00,132.32,132.345,132.32,132.34,250200000.0
2009-04-08 19:58:00,132.34,132.345,132.32,132.33,158000000.0
2009-04-08 19:59:00,132.33,132.34,132.3,132.3,196600000.0
2009-04-08 20:00:00,132.3,132.3,132.24,132.25,385800001.0
2009-04-08 20:01:00,132.26,132.26,132.15,132.205,578999998.0
2009-04-08 20:02:00,132.22,132.235,132.095,132.1,576800003.0
2009-04-08 20:03:00,132.11,132.175,132.095,132.175,763800002.0
2009-04-08 20:04:00,132.175,132.19,132.105,132.135,385800000.0
2009-04-08 20:05:00,132.135,132.155,132.05,132.065,612800001.0
2009-04-08 20:06:00,132.07,132.085,132.015,132.015,409600000.0
2009-04-08 20:07:00,132.01,132.11,132.0,132.095,681400000.0
2009-04-08 20:08:00,132.08,132.11,132.08,132.1,604799998.0
2009-04-08 20:09:00,132.105,132.115,131.995,132.03,492500000.0
2009-04-08 20:10:00,132.04,132.145,132.04,132.125,678600000.0
2009-04-08 20:11:00,132.135,132.18,132.105,132.16,484000000.0
2009-04-08 20:12:00,132.155,132.175,132.13,132.13,242600000.0
2009-04-08 20:13:00,132.13,132.135,132.095,132.115,418800001.0
2009-04-08 20:14:00,132.115,132.12,132.1,132.1,381200000.0
2009-04-08 20:15:00,132.085,132.1,132.045,132.055,348200001.0
2009-04-08 20:16:00,132.055,132.07,131.89,131.93,407300000.0
2009-04-08 20:17:00,131.93,131.96,131.745,131.745,565000000.0
2009-04-08 20:18:00,131.745,131.765,131.595,131.675,601800000.0
2009-04-08 20:19:00,131.67,131.68,131.65,131.67,512600000.0
2009-04-08 20:20:00,131.67,131.72,131.67,131.715,597000000.0
2009-04-08 20:21:00,131.725,131.83,131.725,131.805,745599999.0
2009-04-08 20:22:00,131.805,131.805,131.7,131.7,653000000.0
2009-04-08 20:23:00,131.7,131.755,131.7,131.71,725800002.0
2009-04-08 20:24:00,131.715,131.76,131.66,131.73,715800002.0
2009-04-08 20:25:00,131.73,131.8,131.69,131.8,662800000.0
2009-04-08 20:26:00,131.805,131.86,131.785,131.86,506000001.0
2009-04-08 20:27:00,131.87,131.925,131.87,131.895,625599999.0
2009-04-08 20:28:00,131.88,131.905,131.86,131.905,403600000.0
2009-04-08 20:29:00,131.9,132.02,131.9,132.02,596800003.0
2009-04-08 20:30:00,132.02,132.08,132.0,132.075,666800000.0
2009-04-08 20:31:00,132.075,132.11,132.04,132.09,506199999.0
2009-04-08 20:32:00,132.09,132.17,132.08,132.115,479599998.0
2009-04-08 20:33:00,132.115,132.125,132.03,132.035,842000004.0
2009-04-08 20:34:00,132.035,132.055,132.01,132.055,342400000.0
2009-04-08 20:35:00,132.06,132.145,132.055,132.13,340600000.0
2009-04-08 20:36:00,132.135,132.18,132.125,132.15,367600001.0
2009-04-08 20:37:00,132.14,132.14,132.04,132.065,339000000.0
2009-04-08 20:38:00,132.065,132.16,132.065,132.13,254800000.0
2009-04-08 20:39:00,132.13,132.13,132.055,132.06,322800000.0
2009-04-08 20:40:00,132.055,132.065,132.015,132.035,303800001.0
2009-04-08 20:41:00,132.035,132.085,131.985,131.995,366200001.0
2009-04-08 20:42:00,131.995,132.045,131.985,132.03,345800000.0
2009-04-08 20:43:00,132.04,132.09,132.035,132.09,369400000.0
2009-04-08 20:44:00,132.075,132.13,132.075,132.085,504399999.0
2009-04-08 20:45:00,132.08,132.105,132.05,132.08,326600000.0
2009-04-08 20:46:00,132.08,132.08,132.035,132.04,284600000.0
2009-04-08 20:47:00,132.045,132.11,132.04,132.045,449400000.0
2009-04-08 20:48:00,132.045,132.045,131.995,132.01,275800000.0
2009-04-08 20:49:00,132.01,132.02,131.985,132.0,351000000.0
2009-04-08 20:50:00,132.005,132.005,131.885,131.885,424000000.0
2009-04-08 20:51:00,131.885,131.96,131.885,131.955,181500000.0
2009-04-08 20:52:00,131.955,131.96,131.88,131.89,394600000.0
2009-04-08 20:53:00,131.89,131.91,131.86,131.875,312800000.0
2009-04-08 20:54:00,131.875,131.88,131.855,131.86,252600000.0
2009-04-08 20:55:00,131.86,131.865,131.83,131.83,416700000.0
2009-04-08 20:56:00,131.83,131.88,131.83,131.875,401600000.0
2009-04-08 20:57:00,131.88,131.895,131.87,131.895,331800001.0
2009-04-08 20:58:00,131.895,131.915,131.88,131.9,298600000.0
2009-04-08 20:59:00,131.9,131.945,131.9,131.945,295600000.0
2009-04-08 21:00:00,131.945,131.95,131.895,131.92,334900000.0
2009-04-08 21:01:00,131.905,131.93,131.905,131.925,107600000.0
2009-04-08 21:02:00,131.925,131.925,131.855,131.86,117000000.0
2009-04-08 21:03:00,131.86,131.88,131.86,131.875,93600000.0
2009-04-08 21:04:00,131.86,131.86,131.795,131.795,276000000.0
2009-04-08 21:05:00,131.795,131.795,131.665,131.665,356600000.0
2009-04-08 21:06:00,131.655,131.8,131.655,131.795,367000000.0
2009-04-08 21:07:00,131.795,131.825,131.79,131.815,253800000.0
2009-04-08 21:08:00,131.815,131.835,131.815,131.835,161600000.0
2009-04-08 21:09:00,131.825,131.84,131.79,131.8,234800000.0
2009-04-08 21:10:00,131.8,131.82,131.8,131.815,115200000.0
2009-04-08 21:11:00,131.795,131.805,131.78,131.795,253000000.0
2009-04-08 21:12:00,131.8,131.825,131.79,131.81,163600000.0
2009-04-08 21:13:00,131.805,131.84,131.8,131.82,286200000.0
2009-04-08 21:14:00,131.82,131.84,131.81,131.84,384600000.0
2009-04-08 21:15:00,131.835,131.84,131.805,131.805,338400000.0
2009-04-08 21:16:00,131.805,131.82,131.795,131.8,157800000.0
2009-04-08 21:17:00,131.805,131.855,131.805,131.845,342000001.0
2009-04-08 21:18:00,131.845,131.845,131.84,131.84,192800000.0
2009-04-08 21:19:00,131.84,131.84,131.825,131.825,91800000.0
2009-04-08 21:20:00,131.84,131.875,131.84,131.865,169400000.0
2009-04-08 21:21:00,131.855,131.87,131.845,131.86,367800000.0
2009-04-08 21:22:00,131.86,131.86,131.83,131.84,186400000.0
2009-04-08 21:23:00,131.84,131.84,131.83,131.835,43000000.0
2009-04-08 21:24:00,131.845,131.855,131.83,131.845,223200000.0
2009-04-08 21:25:00,131.845,131.92,131.845,131.89,236800000.0
2009-04-08 21:26:00,131.89,131.89,131.87,131.89,80400000.0
2009-04-08 21:27:00,131.89,131.905,131.875,131.875,83800000.0
2009-04-08 21:28:00,131.875,131.88,131.86,131.865,59200000.0
2009-04-08 21:29:00,131.865,131.89,131.85,131.885,121800000.0
2009-04-08 21:30:00,131.885,131.92,131.875,131.915,115400000.0
2009-04-08 21:31:00,131.915,131.945,131.895,131.915,146000000.0
2009-04-08 21:32:00,131.915,131.915,131.875,131.875,260400000.0
2009-04-08 21:33:00,131.88,131.91,131.875,131.91,200600000.0
2009-04-08 21:34:00,131.905,131.955,131.905,131.955,198600000.0
2009-04-08 21:35:00,131.955,132.005,131.945,131.985,175800000.0
2009-04-08 21:36:00,131.985,132.0,131.97,132.0,205800000.0
2009-04-08 21:37:00,132.0,132.0,131.965,131.995,51400000.0
2009-04-08 21:38:00,131.99,132.05,131.98,132.04,133200000.0
2009-04-08 21:39:00,132.04,132.06,132.02,132.055,276000000.0
2009-04-08 21:40:00,132.065,132.08,132.04,132.04,224600000.0
2009-04-08 21:41:00,132.04,132.055,131.98,131.98,204800000.0
2009-04-08 21:42:00,131.98,132.01,131.935,132.0,219300000.0
2009-04-08 21:43:00,132.0,132.03,132.0,132.015,70000000.0
2009-04-08 21:44:00,132.015,132.03,132.015,132.025,140400000.0
2009-04-08 21:45:00,132.05,132.075,132.03,132.045,172000000.0
2009-04-08 21:46:00,132.045,132.055,132.02,132.035,165200000.0
2009-04-08 21:47:00,132.03,132.035,132.01,132.01,196000000.0
2009-04-08 21:48:00,132.01,132.015,132.0,132.005,124400000.0
2009-04-08 21:49:00,131.99,132.025,131.97,131.97,237800000.0
2009-04-08 21:50:00,131.97,131.985,131.955,131.97,240600002.0
2009-04-08 21:51:00,131.97,131.995,131.965,131.97,331199999.0
2009-04-08 21:52:00,131.975,131.975,131.94,131.94,231800000.0
2009-04-08 21:53:00,131.94,131.94,131.92,131.92,86200000.0
2009-04-08 21:54:00,131.925,131.925,131.92,131.925,150600000.0
2009-04-08 21:55:00,131.935,131.94,131.92,131.94,215400000.0
2009-04-08 21:56:00,131.94,132.0,131.935,132.0,244999999.0
2009-04-08 21:57:00,132.015,132.025,132.005,132.015,29600000.0
2009-04-08 21:58:00,132.015,132.055,132.005,132.015,488800000.0
2009-04-08 21:59:00,132.03,132.07,132.0,132.055,357600001.0
2009-04-08 22:00:00,132.055,132.075,132.05,132.065,402600000.0
2009-04-08 22:01:00,132.07,132.135,132.07,132.095,312400003.0
2009-04-08 22:02:00,132.105,132.12,132.105,132.12,232200001.0
2009-04-08 22:03:00,132.12,132.16,132.115,132.145,236000000.0
2009-04-08 22:04:00,132.145,132.15,132.12,132.125,365000000.0
2009-04-08 22:05:00,132.125,132.165,132.125,132.145,334000000.0
2009-04-08 22:06:00,132.14,132.155,132.135,132.14,295600000.0
2009-04-08 22:07:00,132.14,132.14,132.135,132.14,96200000.0
2009-04-08 22:08:00,132.135,132.14,132.135,132.14,52799999.0
2009-04-08 22:09:00,132.14,132.165,132.14,132.155,143800000.0
2009-04-08 22:10:00,132.165,132.165,132.155,132.165,136400000.0
2009-04-08 22:11:00,132.165,132.19,132.16,132.175,199500000.0
2009-04-08 22:12:00,132.18,132.18,132.155,132.16,270799999.0
2009-04-08 22:13:00,132.17,132.185,132.16,132.175,197000000.0
2009-04-08 22:14:00,132.18,132.19,132.155,132.18,57400000.0
2009-04-08 22:15:00,132.18,132.18,132.18,132.18,18800000.0
2009-04-08 22:16:00,132.18,132.18,132.18,132.18,111600000.0
2009-04-08 22:17:00,132.18,132.215,132.18,132.19,164600000.0
2009-04-08 22:18:00,132.19,132.225,132.19,132.2,147800000.0
2009-04-08 22:19:00,132.2,132.215,132.195,132.2,131000000.0
2009-04-08 22:20:00,132.19,132.2,132.19,132.195,114800000.0
2009-04-08 22:21:00,132.2,132.275,132.2,132.27,184800000.0
2009-04-08 22:22:00,132.275,132.285,132.27,132.285,63200000.0
2009-04-08 22:23:00,132.285,132.29,132.28,132.29,97600000.0
2009-04-08 22:24:00,132.29,132.315,132.29,132.31,164600000.0
2009-04-08 22:25:00,132.315,132.35,132.315,132.35,201800000.0
2009-04-08 22:26:00,132.345,132.41,132.345,132.41,209400000.0
2009-04-08 22:27:00,132.41,132.42,132.385,132.4,321599999.0
2009-04-08 22:28:00,132.4,132.415,132.395,132.395,258800000.0
2009-04-08 22:29:00,132.395,132.4,132.33,132.345,346800000.0
2009-04-08 22:30:00,132.345,132.365,132.345,132.355,200000000.0
2009-04-08 22:31:00,132.345,132.345,132.3,132.31,97600000.0
2009-04-08 22:32:00,132.31,132.335,132.31,132.33,124400000.0
2009-04-08 22:33:00,132.33,132.365,132.325,132.365,137200000.0
2009-04-08 22:34:00,132.365,132.37,132.36,132.37,67000000.0
2009-04-08 22:35:00,132.37,132.37,132.325,132.335,144600000.0
2009-04-08 22:36:00,132.335,132.36,132.335,132.34,87200000.0
2009-04-08 22:37:00,132.345,132.345,132.305,132.315,210000000.0
2009-04-08 22:38:00,132.315,132.36,132.315,132.35,100200000.0
2009-04-08 22:39:00,132.355,132.39,132.35,132.38,205800000.0
2009-04-08 22:40:00,132.375,132.395,132.375,132.38,272200000.0
2009-04-08 22:41:00,132.38,132.425,132.38,132.425,100000000.0
2009-04-08 22:42:00,132.425,132.425,132.395,132.415,128000000.0
2009-04-08 22:43:00,132.415,132.47,132.415,132.445,175800000.0
2009-04-08 22:44:00,132.45,132.45,132.42,132.44,336600002.0
2009-04-08 22:45:00,132.44,132.44,132.43,132.435,53800000.0
2009-04-08 22:46:00,132.43,132.475,132.43,132.475,213600000.0
2009-04-08 22:47:00,132.46,132.46,132.42,132.435,258800000.0
2009-04-08 22:48:00,132.435,132.44,132.42,132.425,90400000.0
2009-04-08 22:49:00,132.425,132.465,132.425,132.465,87400000.0
2009-04-08 22:50:00,132.46,132.495,132.455,132.475,281200000.0
2009-04-08 22:51:00,132.475,132.5,132.465,132.48,223200000.0
2009-04-08 22:52:00,132.475,132.485,132.47,132.475,173800000.0
2009-04-08 22:53:00,132.475,132.475,132.47,132.47,40000000.0
2009-04-08 22:54:00,132.475,132.475,132.45,132.465,95800000.0
2009-04-08 22:55:00,132.46,132.46,132.43,132.43,158600001.0
2009-04-08 22:56:00,132.43,132.44,132.395,132.44,172600000.0
2009-04-08 22:57:00,132.435,132.455,132.425,132.44,194000001.0
2009-04-08 22:58:00,132.44,132.46,132.44,132.455,290800000.0
2009-04-08 22:59:00,132.455,132.465,132.445,132.455,205800000.0
2009-04-08 23:00:00,132.46,132.525,132.425,132.45,42600000.0
2009-04-08 23:01:00,132.465,132.465,132.425,132.425,118000000.0
2009-04-08 23:02:00,132.425,132.425,132.405,132.415,66400000.0
2009-04-08 23:03:00,132.41,132.415,132.41,132.41,46200000.0
2009-04-08 23:04:00,132.41,132.41,132.4,132.4,33600000.0
2009-04-08 23:05:00,132.4,132.435,132.4,132.42,66400000.0
2009-04-08 23:06:00,132.42,132.42,132.42,132.42,37600000.0
2009-04-08 23:07:00,132.42,132.42,132.42,132.42,26400000.0
2009-04-08 23:08:00,132.42,132.42,132.405,132.405,244999998.0
2009-04-08 23:09:00,132.405,132.415,132.405,132.415,63400000.0
2009-04-08 23:10:00,132.42,132.43,132.415,132.425,75200000.0
2009-04-08 23:11:00,132.425,132.445,132.425,132.445,54400000.0
2009-04-08 23:12:00,132.445,132.45,132.445,132.45,20600000.0
2009-04-08 23:13:00,132.45,132.45,132.45,132.45,11000000.0
2009-04-08 23:14:00,132.45,132.45,132.45,132.45,11000000.0
2009-04-08 23:15:00,132.45,132.45,132.45,132.45,4800000.0
2009-04-08 23:16:00,132.445,132.445,132.38,132.395,125400000.0
2009-04-08 23:17:00,132.405,132.41,132.35,132.35,152000000.0
2009-04-08 23:18:00,132.39,132.395,132.33,132.335,108800000.0
2009-04-08 23:19:00,132.33,132.36,132.33,132.345,107400000.0
2009-04-08 23:20:00,132.345,132.35,132.34,132.35,25400000.0
2009-04-08 23:21:00,132.355,132.355,132.35,132.35,30000000.0
2009-04-08 23:22:00,132.35,132.35,132.35,132.35,22400000.0
2009-04-08 23:23:00,132.34,132.35,132.34,132.35,11200000.0
2009-04-08 23:24:00,132.35,132.35,132.245,132.255,185800000.0
2009-04-08 23:25:00,132.255,132.275,132.255,132.255,120800000.0
2009-04-08 23:26:00,132.245,132.275,132.245,132.25,99400000.0
2009-04-08 23:27:00,132.25,132.25,132.245,132.25,70800000.0
2009-04-08 23:28:00,132.255,132.27,132.235,132.26,56400000.0
2009-04-08 23:29:00,132.275,132.28,132.235,132.25,98400000.0
2009-04-08 23:30:00,132.255,132.26,132.25,132.25,111400000.0
2009-04-08 23:31:00,132.25,132.255,132.25,132.255,7600000.0
2009-04-08 23:32:00,132.255,132.27,132.245,132.245,10400000.0
2009-04-08 23:33:00,132.28,132.28,132.28,132.28,4800000.0
2009-04-08 23:34:00,132.255,132.255,132.245,132.255,35100000.0
2009-04-08 23:35:00,132.25,132.28,132.245,132.26,93600000.0
2009-04-08 23:36:00,132.26,132.27,132.26,132.27,26400000.0
2009-04-08 23:37:00,132.26,132.26,132.205,132.21,101800000.0
2009-04-08 23:38:00,132.23,132.255,132.23,132.255,9800000.0
2009-04-08 23:39:00,132.255,132.265,132.255,132.265,71600000.0
2009-04-08 23:40:00,132.265,132.27,132.25,132.25,29200000.0
2009-04-08 23:41:00,132.285,132.3,132.285,132.295,38800000.0
2009-04-08 23:42:00,132.295,132.3,132.27,132.27,24600000.0
2009-04-08 23:43:00,132.27,132.285,132.27,132.27,36200000.0
2009-04-08 23:44:00,132.245,132.25,132.24,132.24,24200000.0
2009-04-08 23:45:00,132.27,132.285,132.235,132.26,57800000.0
2009-04-08 23:46:00,132.26,132.26,132.26,132.26,5600000.0
2009-04-08 23:47:00,132.26,132.3,132.245,132.28,100800000.0
2009-04-08 23:48:00,132.285,132.285,132.27,132.275,123000000.0
2009-04-08 23:49:00,132.275,132.33,132.275,132.33,151000000.0
2009-04-08 23:50:00,132.335,132.34,132.295,132.32,133000000.0
2009-04-08 23:51:00,132.32,132.325,132.28,132.3,231000000.0
2009-04-08 23:52:00,132.295,132.3,132.295,132.3,12600000.0
2009-04-08 23:53:00,132.31,132.31,132.285,132.3,53800000.0
2009-04-08 23:54:00,132.295,132.33,132.295,132.295,78000000.0
2009-04-08 23:55:00,132.31,132.31,132.285,132.285,34600000.0
2009-04-08 23:56:00,132.296,132.305,132.296,132.3,23000000.0
2009-04-08 23:57:00,132.29,132.29,132.29,132.29,23000000.0
2009-04-08 23:58:00,132.29,132.295,132.29,132.295,42600000.0
2009-04-08 23:59:00,132.295,132.305,132.29,132.295,92600000.0
2009-04-09 00:00:00,132.31,132.325,132.275,132.275,214600000.0
2009-04-09 00:01:00,132.29,132.315,132.275,132.275,110000000.0
2009-04-09 00:02:00,132.28,132.31,132.27,132.31,204800000.0
2009-04-09 00:03:00,132.315,132.375,132.31,132.35,73000000.0
2009-04-09 00:04:00,132.34,132.34,132.32,132.325,43200000.0
2009-04-09 00:05:00,132.32,132.325,132.295,132.3,23600000.0
2009-04-09 00:06:00,132.295,132.295,132.27,132.29,61000000.0
2009-04-09 00:07:00,132.3,132.303,132.29,132.292,77600000.0
2009-04-09 00:08:00,132.29,132.31,132.285,132.29,77600000.0
2009-04-09 00:09:00,132.28,132.28,132.28,132.28,29600000.0
2009-04-09 00:10:00,132.28,132.295,132.28,132.295,86000000.0
2009-04-09 00:11:00,132.285,132.29,132.28,132.28,41600000.0
2009-04-09 00:12:00,132.28,132.28,132.28,132.28,4800000.0
2009-04-09 00:13:00,132.28,132.28,132.225,132.23,139400000.0
2009-04-09 00:14:00,132.225,132.23,132.2,132.22,158000000.0
2009-04-09 00:15:00,132.22,132.22,132.19,132.195,125599999.0
2009-04-09 00:16:00,132.195,132.2,132.15,132.16,394600000.0
2009-04-09 00:17:00,132.165,132.17,132.165,132.17,7600000.0
2009-04-09 00:18:00,132.157,132.162,132.157,132.161,282799999.0
2009-04-09 00:19:00,132.16,132.16,132.09,132.095,282799999.0
2009-04-09 00:20:00,132.095,132.105,132.095,132.1,149200000.0
2009-04-09 00:21:00,132.115,132.12,132.09,132.095,239600001.0
2009-04-09 00:22:00,132.095,132.1,132.095,132.095,23000000.0
2009-04-09 00:23:00,132.1,132.1,132.095,132.1,21200000.0
2009-04-09 00:24:00,132.095,132.145,132.08,132.095,222200000.0
2009-04-09 00:25:00,132.1,132.12,132.095,132.115,163800000.0
2009-04-09 00:26:00,132.125,132.185,132.125,132.185,117400000.0
2009-04-09 00:27:00,132.185,132.22,132.18,132.22,197999998.0
2009-04-09 00:28:00,132.205,132.255,132.2,132.255,163600000.0
2009-04-09 00:29:00,132.265,132.27,132.215,132.255,355199999.0
2009-04-09 00:30:00,132.265,132.325,132.255,132.32,302000000.0
2009-04-09 00:31:00,132.32,132.32,132.32,132.32,32400000.0
2009-04-09 00:32:00,132.335,132.335,132.315,132.33,46999998.0
2009-04-09 00:33:00,132.335,132.335,132.32,132.32,50800000.0
2009-04-09 00:34:00,132.32,132.32,132.32,132.32,30400000.0
2009-04-09 00:35:00,132.32,132.375,132.32,132.33,259199999.0
2009-04-09 00:36:00,132.33,132.36,132.33,132.355,132600000.0
2009-04-09 00:37:00,132.355,132.355,132.345,132.35,66400000.0
2009-04-09 00:38:00,132.355,132.355,132.355,132.355,48800000.0
2009-04-09 00:39:00,132.355,132.36,132.295,132.305,193600000.0
2009-04-09 00:40:00,132.3,132.3,132.265,132.28,132000001.0
2009-04-09 00:41:00,132.28,132.28,132.24,132.24,108800000.0
2009-04-09 00:42:00,132.24,132.24,132.165,132.165,196400000.0
2009-04-09 00:43:00,132.165,132.19,132.155,132.19,181200000.0
2009-04-09 00:44:00,132.19,132.19,132.15,132.155,109600000.0
2009-04-09 00:45:00,132.155,132.155,132.095,132.1,101400000.0
2009-04-09 00:46:00,132.1,132.165,132.1,132.135,186100000.0
2009-04-09 00:47:00,132.13,132.205,132.13,132.185,252000000.0
2009-04-09 00:48:00,132.175,132.185,132.15,132.155,213800000.0
2009-04-09 00:49:00,132.155,132.175,132.15,132.15,158000000.0
2009-04-09 00:50:00,132.145,132.15,132.135,132.135,164800000.0
2009-04-09 00:51:00,132.135,132.135,132.095,132.1,115000000.0
2009-04-09 00:52:00,132.115,132.12,132.115,132.12,17600000.0
2009-04-09 00:53:00,132.12,132.12,132.12,132.12,1600000.0
2009-04-09 00:54:00,132.111,132.111,132.101,132.104,14800000.0
2009-04-09 00:55:00,132.106,132.113,132.104,132.107,14800000.0
2009-04-09 00:56:00,132.106,132.106,132.102,132.106,14800000.0
2009-04-09 00:57:00,132.11,132.11,132.11,132.11,14800000.0
2009-04-09 00:58:00,132.11,132.125,132.11,132.12,110400000.0
2009-04-09 00:59:00,132.12,132.145,132.115,132.145,249600000.0
2009-04-09 01:00:00,132.145,132.17,132.145,132.17,161200000.0
2009-04-09 01:01:00,132.17,132.21,132.17,132.19,165600000.0
2009-04-09 01:02:00,132.19,132.19,132.15,132.16,130600000.0
2009-04-09 01:03:00,132.185,132.195,132.155,132.17,160200000.0
2009-04-09 01:04:00,132.17,132.18,132.16,132.18,49200000.0
2009-04-09 01:05:00,132.175,132.175,132.16,132.16,72000000.0
2009-04-09 01:06:00,132.165,132.185,132.14,132.14,37000000.0
2009-04-09 01:07:00,132.155,132.175,132.135,132.175,202799999.0
2009-04-09 01:08:00,132.15,132.17,132.115,132.115,167800000.0
2009-04-09 01:09:00,132.115,132.12,132.115,132.115,28400000.0
2009-04-09 01:10:00,132.115,132.12,132.11,132.11,94000000.0
2009-04-09 01:11:00,132.11,132.125,132.11,132.12,99000000.0
2009-04-09 01:12:00,132.12,132.12,132.1,132.1,85200000.0
2009-04-09 01:13:00,132.1,132.1,132.1,132.1,7200000.0
2009-04-09 01:14:00,132.095,132.095,132.055,132.075,74400000.0
2009-04-09 01:15:00,132.08,132.115,132.08,132.105,235999999.0
2009-04-09 01:16:00,132.095,132.13,132.09,132.11,97600000.0
2009-04-09 01:17:00,132.11,132.11,132.055,132.07,156000000.0
2009-04-09 01:18:00,132.085,132.11,132.085,132.11,63800000.0
2009-04-09 01:19:00,132.105,132.125,132.1,132.12,223800000.0
2009-04-09 01:20:00,132.125,132.125,132.12,132.12,78800000.0
2009-04-09 01:21:00,132.12,132.12,132.095,132.095,38400000.0
2009-04-09 01:22:00,132.095,132.095,132.09,132.09,78800000.0
2009-04-09 01:23:00,132.085,132.085,132.055,132.065,74800000.0
2009-04-09 01:24:00,132.06,132.06,132.06,132.06,20400000.0
2009-04-09 01:25:00,132.065,132.065,132.065,132.065,2800000.0
2009-04-09 01:26:00,132.065,132.065,132.06,132.06,30600000.0
2009-04-09 01:27:00,132.06,132.06,132.06,132.06,148000000.0
2009-04-09 01:28:00,132.06,132.065,132.06,132.065,33200000.0
2009-04-09 01:29:00,132.076,132.088,132.072,132.077,355200000.0
2009-04-09 01:30:00,132.07,132.13,132.07,132.13,355200000.0
2009-04-09 01:31:00,132.13,132.16,132.125,132.15,88200000.0
2009-04-09 01:32:00,132.15,132.155,132.15,132.15,74000000.0
2009-04-09 01:33:00,132.15,132.2,132.15,132.19,196200000.0
2009-04-09 01:34:00,132.185,132.195,132.18,132.18,232400000.0
2009-04-09 01:35:00,132.18,132.19,132.175,132.175,204400000.0
2009-04-09 01:36:00,132.18,132.18,132.17,132.175,46000000.0
2009-04-09 01:37:00,132.175,132.175,132.17,132.17,32000000.0
2009-04-09 01:38:00,132.17,132.2,132.165,132.17,85800000.0
2009-04-09 01:39:00,132.175,132.175,132.15,132.15,91400000.0
2009-04-09 01:40:00,132.145,132.145,132.09,132.13,166400000.0
2009-04-09 01:41:00,132.13,132.13,132.105,132.11,65399999.0
2009-04-09 01:42:00,132.11,132.11,132.1,132.105,194600000.0
2009-04-09 01:43:00,132.105,132.105,132.09,132.1,160600000.0
2009-04-09 01:44:00,132.1,132.105,132.1,132.1,33800000.0
2009-04-09 01:45:00,132.105,132.105,132.105,132.105,5800000.0
2009-04-09 01:46:00,132.105,132.14,132.105,132.12,87000000.0
2009-04-09 01:47:00,132.12,132.15,132.12,132.135,138400000.0
2009-04-09 01:48:00,132.145,132.16,132.1,132.1,171200000.0
2009-04-09 01:49:00,132.105,132.13,132.105,132.13,94800000.0
2009-04-09 01:50:00,132.13,132.145,132.09,132.105,152200000.0
2009-04-09 01:51:00,132.105,132.105,132.0,132.05,316000000.0
2009-04-09 01:52:00,132.05,132.05,132.05,132.05,124800000.0
2009-04-09 01:53:00,132.05,132.06,132.05,132.06,71200000.0
2009-04-09 01:54:00,132.06,132.06,132.035,132.05,159800000.0
2009-04-09 01:55:00,132.05,132.08,132.05,132.06,117800000.0
2009-04-09 01:56:00,132.06,132.1,132.06,132.095,115600000.0
2009-04-09 01:57:00,132.09,132.105,132.085,132.1,92200000.0
2009-04-09 01:58:00,132.105,132.155,132.1,132.15,246400000.0
2009-04-09 01:59:00,132.15,132.36,132.15,132.355,673200000.0
2009-04-09 02:00:00,132.36,132.36,132.315,132.34,673800001.0
2009-04-09 02:01:00,132.34,132.35,132.33,132.33,342199999.0
2009-04-09 02:02:00,132.33,132.34,132.17,132.23,534200000.0
2009-04-09 02:03:00,132.225,132.31,132.205,132.275,921600000.0
2009-04-09 02:04:00,132.275,132.28,132.25,132.26,258600000.0
2009-04-09 02:05:00,132.26,132.285,132.25,132.28,506799998.0
2009-04-09 02:06:00,132.28,132.32,132.245,132.31,502399997.0
2009-04-09 02:07:00,132.31,132.335,132.295,132.32,311000000.0
2009-04-09 02:08:00,132.32,132.345,132.305,132.345,372200000.0
2009-04-09 02:09:00,132.345,132.385,132.335,132.375,636599999.0
2009-04-09 02:10:00,132.365,132.445,132.365,132.445,500800000.0
2009-04-09 02:11:00,132.43,132.455,132.43,132.445,335600000.0
2009-04-09 02:12:00,132.445,132.475,132.39,132.41,579199997.0
2009-04-09 02:13:00,132.41,132.41,132.34,132.345,338599998.0
2009-04-09 02:14:00,132.35,132.38,132.345,132.38,225799999.0
2009-04-09 02:15:00,132.38,132.46,132.36,132.4,566800000.0
2009-04-09 02:16:00,132.4,132.475,132.395,132.465,542399999.0
2009-04-09 02:17:00,132.475,132.545,132.465,132.545,683400001.0
2009-04-09 02:18:00,132.55,132.565,132.395,132.4,322800000.0
2009-04-09 02:19:00,132.4,132.42,132.395,132.41,334799999.0
2009-04-09 02:20:00,132.41,132.47,132.41,132.445,237600000.0
2009-04-09 02:21:00,132.46,132.465,132.37,132.38,210800000.0
2009-04-09 02:22:00,132.385,132.385,132.32,132.365,329199999.0
2009-04-09 02:23:00,132.37,132.385,132.37,132.385,85800000.0
2009-04-09 02:24:00,132.385,132.405,132.36,132.385,172000000.0
2009-04-09 02:25:00,132.375,132.375,132.36,132.375,29200000.0
2009-04-09 02:26:00,132.37,132.42,132.365,132.42,104600000.0
2009-04-09 02:27:00,132.43,132.44,132.335,132.36,145000000.0
2009-04-09 02:28:00,132.37,132.375,132.37,132.37,27600000.0
2009-04-09 02:29:00,132.355,132.365,132.32,132.325,120800000.0
2009-04-09 02:30:00,132.33,132.33,132.235,132.24,306400000.0
2009-04-09 02:31:00,132.24,132.285,132.23,132.235,151800000.0
2009-04-09 02:32:00,132.24,132.26,132.23,132.255,188800002.0
2009-04-09 02:33:00,132.26,132.315,132.255,132.31,275600000.0
2009-04-09 02:34:00,132.295,132.305,132.25,132.25,243400000.0
2009-04-09 02:35:00,132.255,132.27,132.245,132.27,116200000.0
2009-04-09 02:36:00,132.265,132.345,132.26,132.345,154800000.0
2009-04-09 02:37:00,132.355,132.425,132.355,132.415,158800000.0
2009-04-09 02:38:00,132.415,132.415,132.295,132.325,201600000.0
2009-04-09 02:39:00,132.325,132.345,132.32,132.335,62600000.0
2009-04-09 02:40:00,132.335,132.34,132.31,132.315,128600000.0
2009-04-09 02:41:00,132.32,132.36,132.32,132.355,63200000.0
2009-04-09 02:42:00,132.35,132.365,132.315,132.325,180600000.0
2009-04-09 02:43:00,132.285,132.325,132.26,132.28,227400000.0
2009-04-09 02:44:00,132.27,132.34,132.2,132.23,290400000.0
2009-04-09 02:45:00,132.245,132.31,132.235,132.25,227800000.0
2009-04-09 02:46:00,132.25,132.25,132.165,132.175,189200000.0
2009-04-09 02:47:00,132.17,132.17,132.03,132.1,320600000.0
2009-04-09 02:48:00,132.085,132.165,132.085,132.135,169000000.0
2009-04-09 02:49:00,132.135,132.145,132.065,132.145,199200000.0
2009-04-09 02:50:00,132.135,132.145,132.07,132.09,123600000.0
2009-04-09 02:51:00,132.085,132.115,132.015,132.085,308400000.0
2009-04-09 02:52:00,132.085,132.085,132.005,132.035,158600000.0
2009-04-09 02:53:00,132.04,132.07,132.015,132.055,393599999.0
2009-04-09 02:54:00,132.055,132.135,132.055,132.125,356000000.0
2009-04-09 02:55:00,132.125,132.14,132.065,132.13,335400000.0
2009-04-09 02:56:00,132.145,132.175,132.14,132.155,85200000.0
2009-04-09 02:57:00,132.155,132.19,132.14,132.185,77400000.0
2009-04-09 02:58:00,132.185,132.215,132.175,132.205,77800000.0
2009-04-09 02:59:00,132.205,132.25,132.2,132.21,263200000.0
2009-04-09 03:00:00,132.215,132.215,132.15,132.155,159200000.0
2009-04-09 03:01:00,132.155,132.2,132.155,132.195,267200000.0
2009-04-09 03:02:00,132.2,132.21,132.185,132.185,97200000.0
2009-04-09 03:03:00,132.185,132.185,132.15,132.15,188600001.0
2009-04-09 03:04:00,132.15,132.165,132.11,132.155,269800000.0
2009-04-09 03:05:00,132.155,132.155,132.145,132.15,55400000.0
2009-04-09 03:06:00,132.15,132.175,132.15,132.165,35600000.0
2009-04-09 03:07:00,132.175,132.27,132.155,132.26,244200000.0
2009-04-09 03:08:00,132.26,132.26,132.21,132.235,302000000.0
2009-04-09 03:09:00,132.235,132.235,132.17,132.21,234400000.0
2009-04-09 03:10:00,132.21,132.23,132.21,132.215,52200000.0
2009-04-09 03:11:00,132.215,132.23,132.21,132.215,57800000.0
2009-04-09 03:12:00,132.225,132.25,132.215,132.215,113800000.0
2009-04-09 03:13:00,132.215,132.285,132.21,132.265,238200000.0
2009-04-09 03:14:00,132.265,132.265,132.215,132.22,116000000.0
2009-04-09 03:15:00,132.215,132.22,132.145,132.155,344000002.0
2009-04-09 03:16:00,132.155,132.16,132.15,132.15,85200000.0
2009-04-09 03:17:00,132.155,132.155,132.145,132.145,40600000.0
2009-04-09 03:18:00,132.145,132.18,132.145,132.18,83200000.0
2009-04-09 03:19:00,132.18,132.19,132.15,132.16,108600000.0
2009-04-09 03:20:00,132.16,132.16,132.155,132.16,18000000.0
2009-04-09 03:21:00,132.165,132.18,132.165,132.18,115200000.0
2009-04-09 03:22:00,132.18,132.18,132.165,132.175,35000000.0
2009-04-09 03:23:00,132.18,132.21,132.175,132.205,40000000.0
2009-04-09 03:24:00,132.21,132.26,132.205,132.255,123000000.0
2009-04-09 03:25:00,132.255,132.315,132.255,132.315,229200000.0
2009-04-09 03:26:00,132.305,132.315,132.27,132.29,131200001.0
2009-04-09 03:27:00,132.295,132.295,132.215,132.215,114600000.0
2009-04-09 03:28:00,132.215,132.24,132.215,132.24,30400000.0
2009-04-09 03:29:00,132.24,132.24,132.21,132.21,50400000.0
2009-04-09 03:30:00,132.21,132.21,132.045,132.105,274400000.0
2009-04-09 03:31:00,132.085,132.11,132.06,132.07,126400000.0
2009-04-09 03:32:00,132.065,132.07,132.005,132.02,231600000.0
2009-04-09 03:33:00,132.025,132.1,132.005,132.035,218200000.0
2009-04-09 03:34:00,132.035,132.085,132.035,132.065,110000000.0
2009-04-09 03:35:00,132.065,132.09,132.06,132.09,189600000.0
2009-04-09 03:36:00,132.095,132.195,132.065,132.195,167000000.0
2009-04-09 03:37:00,132.19,132.225,132.185,132.21,102200000.0
2009-04-09 03:38:00,132.2,132.2,132.15,132.16,143800000.0
2009-04-09 03:39:00,132.175,132.205,132.165,132.175,89400000.0
2009-04-09 03:40:00,132.165,132.175,132.155,132.16,230200000.0
2009-04-09 03:41:00,132.15,132.16,132.1,132.115,135400000.0
2009-04-09 03:42:00,132.12,132.225,132.12,132.225,213800000.0
2009-04-09 03:43:00,132.215,132.26,132.205,132.25,80400000.0
2009-04-09 03:44:00,132.26,132.26,132.185,132.2,80200000.0
2009-04-09 03:45:00,132.205,132.275,132.2,132.265,85600000.0
2009-04-09 03:46:00,132.26,132.26,132.195,132.2,120800000.0
2009-04-09 03:47:00,132.2,132.255,132.2,132.23,142200000.0
2009-04-09 03:48:00,132.22,132.23,132.205,132.225,106600000.0
2009-04-09 03:49:00,132.225,132.28,132.22,132.27,139600000.0
2009-04-09 03:50:00,132.28,132.285,132.22,132.22,61200000.0
2009-04-09 03:51:00,132.22,132.22,132.155,132.195,115000000.0
2009-04-09 03:52:00,132.2,132.215,132.165,132.18,83600000.0
2009-04-09 03:53:00,132.18,132.185,132.115,132.13,114600000.0
2009-04-09 03:54:00,132.13,132.145,132.12,132.135,165000000.0
2009-04-09 03:55:00,132.14,132.165,132.13,132.145,78200000.0
2009-04-09 03:56:00,132.145,132.155,132.145,132.155,67600000.0
2009-04-09 03:57:00,132.16,132.17,132.125,132.17,101600000.0
2009-04-09 03:58:00,132.17,132.17,132.135,132.145,212600000.0
2009-04-09 03:59:00,132.14,132.14,132.115,132.115,252600000.0
2009-04-09 04:00:00,132.115,132.145,132.105,132.145,239000000.0
2009-04-09 04:01:00,132.145,132.155,132.125,132.15,183600000.0
2009-04-09 04:02:00,132.16,132.19,132.155,132.185,178200000.0
2009-04-09 04:03:00,132.185,132.21,132.185,132.21,69000000.0
2009-04-09 04:04:00,132.205,132.21,132.2,132.205,68000000.0
2009-04-09 04:05:00,132.205,132.205,132.2,132.205,21000000.0
2009-04-09 04:06:00,132.21,132.215,132.21,132.21,7800000.0
2009-04-09 04:07:00,132.215,132.235,132.2,132.205,130200000.0
2009-04-09 04:08:00,132.21,132.22,132.12,132.135,136200000.0
2009-04-09 04:09:00,132.15,132.17,132.13,132.135,94000000.0
2009-04-09 04:10:00,132.135,132.17,132.135,132.155,225800000.0
2009-04-09 04:11:00,132.145,132.16,132.135,132.145,182200000.0
2009-04-09 04:12:00,132.145,132.18,132.145,132.16,198000000.0
2009-04-09 04:13:00,132.16,132.165,132.105,132.105,115200000.0
2009-04-09 04:14:00,132.115,132.17,132.105,132.155,150800000.0
2009-04-09 04:15:00,132.155,132.175,132.125,132.145,99600000.0
2009-04-09 04:16:00,132.145,132.16,132.145,132.16,25600000.0
2009-04-09 04:17:00,132.155,132.18,132.155,132.16,226800000.0
2009-04-09 04:18:00,132.14,132.14,132.11,132.125,195600000.0
2009-04-09 04:19:00,132.125,132.15,132.125,132.15,52600000.0
2009-04-09 04:20:00,132.15,132.155,132.125,132.155,34800000.0
2009-04-09 04:21:00,132.155,132.17,132.145,132.17,57600000.0
2009-04-09 04:22:00,132.18,132.18,132.14,132.16,132600000.0
2009-04-09 04:23:00,132.155,132.175,132.155,132.165,44000000.0
2009-04-09 04:24:00,132.17,132.17,132.15,132.15,36600000.0
2009-04-09 04:25:00,132.145,132.145,132.145,132.145,18200000.0
2009-04-09 04:26:00,132.145,132.145,132.14,132.145,13000000.0
2009-04-09 04:27:00,132.14,132.14,132.14,132.14,2600000.0
2009-04-09 04:28:00,132.145,132.15,132.14,132.145,44200000.0
2009-04-09 04:29:00,132.15,132.15,132.14,132.145,31200000.0
2009-04-09 04:30:00,132.135,132.135,132.135,132.135,9000000.0
2009-04-09 04:31:00,132.135,132.135,132.135,132.135,6200000.0
2009-04-09 04:32:00,132.125,132.13,132.115,132.115,66800000.0
2009-04-09 04:33:00,132.12,132.12,132.115,132.12,11400000.0
2009-04-09 04:34:00,132.12,132.125,132.115,132.12,117000000.0
2009-04-09 04:35:00,132.12,132.13,132.115,132.125,38600000.0
2009-04-09 04:36:00,132.125,132.13,132.1,132.11,82400000.0
2009-04-09 04:37:00,132.12,132.15,132.115,132.15,69600000.0
2009-04-09 04:38:00,132.155,132.21,132.15,132.205,186000000.0
2009-04-09 04:39:00,132.205,132.22,132.205,132.205,61400000.0
2009-04-09 04:40:00,132.205,132.22,132.205,132.205,50600000.0
2009-04-09 04:41:00,132.205,132.215,132.205,132.205,62800000.0
2009-04-09 04:42:00,132.21,132.21,132.205,132.205,18200000.0
2009-04-09 04:43:00,132.21,132.22,132.185,132.185,39200000.0
2009-04-09 04:44:00,132.19,132.2,132.145,132.155,120800000.0
2009-04-09 04:45:00,132.15,132.175,132.145,132.17,102800000.0
2009-04-09 04:46:00,132.17,132.185,132.17,132.175,31600000.0
2009-04-09 04:47:00,132.175,132.18,132.16,132.165,47600000.0
2009-04-09 04:48:00,132.16,132.2,132.145,132.17,108400000.0
2009-04-09 04:49:00,132.18,132.18,132.17,132.17,61000000.0
2009-04-09 04:50:00,132.17,132.18,132.17,132.17,10400000.0
2009-04-09 04:51:00,132.18,132.195,132.17,132.195,82000000.0
2009-04-09 04:52:00,132.195,132.22,132.195,132.215,70200000.0
2009-04-09 04:53:00,132.21,132.25,132.21,132.215,135200000.0
2009-04-09 04:54:00,132.215,132.22,132.21,132.22,28600000.0
2009-04-09 04:55:00,132.22,132.235,132.22,132.235,43000000.0
2009-04-09 04:56:00,132.235,132.235,132.23,132.23,8000000.0
2009-04-09 04:57:00,132.23,132.235,132.21,132.215,45200000.0
2009-04-09 04:58:00,132.215,132.215,132.175,132.185,135000000.0
2009-04-09 04:59:00,132.185,132.24,132.175,132.24,158800000.0
2009-04-09 05:00:00,132.235,132.26,132.235,132.245,118400000.0
2009-04-09 05:01:00,132.235,132.24,132.22,132.225,70600000.0
2009-04-09 05:02:00,132.22,132.255,132.215,132.245,73200000.0
2009-04-09 05:03:00,132.255,132.28,132.255,132.275,106000000.0
2009-04-09 05:04:00,132.275,132.3,132.27,132.295,192400000.0
2009-04-09 05:05:00,132.295,132.32,132.29,132.315,117800000.0
2009-04-09 05:06:00,132.315,132.335,132.25,132.255,137200000.0
2009-04-09 05:07:00,132.265,132.285,132.265,132.285,74200000.0
2009-04-09 05:08:00,132.28,132.29,132.225,132.24,127200000.0
2009-04-09 05:09:00,132.235,132.235,132.195,132.195,77000000.0
2009-04-09 05:10:00,132.19,132.195,132.155,132.175,105200000.0
2009-04-09 05:11:00,132.175,132.175,132.15,132.165,79800000.0
2009-04-09 05:12:00,132.165,132.19,132.165,132.175,117600000.0
2009-04-09 05:13:00,132.175,132.2,132.175,132.175,65400000.0
2009-04-09 05:14:00,132.185,132.205,132.175,132.205,91600000.0
2009-04-09 05:15:00,132.205,132.215,132.205,132.205,61600000.0
2009-04-09 05:16:00,132.205,132.26,132.205,132.235,88600000.0
2009-04-09 05:17:00,132.235,132.255,132.23,132.245,83800000.0
2009-04-09 05:18:00,132.25,132.255,132.21,132.215,74000000.0
2009-04-09 05:19:00,132.21,132.225,132.19,132.22,49600000.0
2009-04-09 05:20:00,132.215,132.23,132.2,132.21,70000000.0
2009-04-09 05:21:00,132.21,132.225,132.195,132.225,35200000.0
2009-04-09 05:22:00,132.215,132.225,132.205,132.22,64400000.0
2009-04-09 05:23:00,132.22,132.22,132.17,132.185,127200000.0
2009-04-09 05:24:00,132.195,132.22,132.195,132.205,54000000.0
2009-04-09 05:25:00,132.205,132.215,132.17,132.19,147600000.0
2009-04-09 05:26:00,132.195,132.215,132.155,132.195,115200000.0
2009-04-09 05:27:00,132.17,132.185,132.17,132.175,27200000.0
2009-04-09 05:28:00,132.17,132.24,132.17,132.235,91200000.0
2009-04-09 05:29:00,132.24,132.265,132.23,132.25,76600000.0
2009-04-09 05:30:00,132.255,132.28,132.21,132.225,126800000.0
2009-04-09 05:31:00,132.225,132.25,132.215,132.23,72400000.0
2009-04-09 05:32:00,132.22,132.22,132.2,132.2,52600000.0
2009-04-09 05:33:00,132.205,132.215,132.2,132.205,26200000.0
2009-04-09 05:34:00,132.205,132.22,132.205,132.22,37400000.0
2009-04-09 05:35:00,132.22,132.24,132.22,132.24,128000000.0
2009-04-09 05:36:00,132.235,132.285,132.235,132.28,78200000.0
2009-04-09 05:37:00,132.28,132.28,132.26,132.27,28600000.0
2009-04-09 05:38:00,132.27,132.275,132.265,132.275,31400000.0
2009-04-09 05:39:00,132.27,132.275,132.265,132.275,36000000.0
2009-04-09 05:40:00,132.28,132.285,132.28,132.285,68600000.0
2009-04-09 05:41:00,132.285,132.285,132.285,132.285,10800000.0
2009-04-09 05:42:00,132.285,132.285,132.285,132.285,21000000.0
2009-04-09 05:43:00,132.28,132.285,132.28,132.285,7800000.0
2009-04-09 05:44:00,132.3,132.3,132.285,132.29,14200000.0
2009-04-09 05:45:00,132.295,132.295,132.295,132.295,2600000.0
2009-04-09 05:46:00,132.3,132.325,132.3,132.31,58800000.0
2009-04-09 05:47:00,132.31,132.345,132.31,132.335,76400000.0
2009-04-09 05:48:00,132.33,132.35,132.315,132.35,70400000.0
2009-04-09 05:49:00,132.345,132.39,132.345,132.37,117400000.0
2009-04-09 05:50:00,132.36,132.365,132.355,132.365,68600000.0
2009-04-09 05:51:00,132.365,132.39,132.365,132.385,118600000.0
2009-04-09 05:52:00,132.395,132.485,132.39,132.485,237800000.0
2009-04-09 05:53:00,132.475,132.51,132.45,132.46,308400001.0
2009-04-09 05:54:00,132.47,132.5,132.46,132.495,277600000.0
2009-04-09 05:55:00,132.51,132.545,132.5,132.515,194400000.0
2009-04-09 05:56:00,132.515,132.515,132.445,132.445,174200000.0
2009-04-09 05:57:00,132.455,132.48,132.435,132.46,223000000.0
2009-04-09 05:58:00,132.465,132.49,132.46,132.49,174400000.0
2009-04-09 05:59:00,132.495,132.495,132.435,132.445,422800001.0
2009-04-09 06:00:00,132.45,132.465,132.445,132.45,125800000.0
2009-04-09 06:01:00,132.465,132.465,132.45,132.46,87000000.0
2009-04-09 06:02:00,132.46,132.465,132.455,132.455,48200000.0
2009-04-09 06:03:00,132.465,132.5,132.455,132.5,137000000.0
2009-04-09 06:04:00,132.475,132.48,132.425,132.425,195000000.0
2009-04-09 06:05:00,132.425,132.425,132.395,132.415,83000000.0
2009-04-09 06:06:00,132.41,132.415,132.36,132.365,33400000.0
2009-04-09 06:07:00,132.375,132.375,132.36,132.37,66400000.0
2009-04-09 06:08:00,132.385,132.385,132.35,132.35,80000000.0
2009-04-09 06:09:00,132.35,132.36,132.315,132.315,131400000.0
2009-04-09 06:10:00,132.32,132.345,132.285,132.295,176600000.0
2009-04-09 06:11:00,132.3,132.325,132.295,132.325,150000000.0
2009-04-09 06:12:00,132.315,132.315,132.27,132.275,128000000.0
2009-04-09 06:13:00,132.28,132.295,132.275,132.29,129800000.0
2009-04-09 06:14:00,132.29,132.35,132.29,132.35,251200000.0
2009-04-09 06:15:00,132.35,132.375,132.35,132.35,47200000.0
2009-04-09 06:16:00,132.35,132.355,132.35,132.355,5200000.0
2009-04-09 06:17:00,132.35,132.355,132.35,132.355,5200000.0
2009-04-09 06:18:00,132.35,132.355,132.35,132.355,17400000.0
2009-04-09 06:19:00,132.36,132.405,132.355,132.405,86200000.0
2009-04-09 06:20:00,132.405,132.45,132.405,132.425,213800000.0
2009-04-09 06:21:00,132.44,132.455,132.425,132.44,175600000.0
2009-04-09 06:22:00,132.44,132.445,132.42,132.42,58000000.0
2009-04-09 06:23:00,132.42,132.43,132.415,132.425,41800000.0
2009-04-09 06:24:00,132.415,132.42,132.4,132.405,76800000.0
2009-04-09 06:25:00,132.405,132.455,132.405,132.455,45400000.0
2009-04-09 06:26:00,132.455,132.455,132.405,132.435,120600000.0
2009-04-09 06:27:00,132.43,132.44,132.43,132.44,50600000.0
2009-04-09 06:28:00,132.435,132.44,132.41,132.415,47200000.0
2009-04-09 06:29:00,132.415,132.43,132.41,132.42,115200000.0
2009-04-09 06:30:00,132.415,132.425,132.405,132.415,68000000.0
2009-04-09 06:31:00,132.42,132.42,132.41,132.415,44800000.0
2009-04-09 06:32:00,132.425,132.455,132.42,132.43,153800000.0
2009-04-09 06:33:00,132.425,132.43,132.42,132.425,23600000.0
2009-04-09 06:34:00,132.425,132.435,132.425,132.435,55200000.0
2009-04-09 06:35:00,132.435,132.495,132.42,132.48,165200000.0
2009-04-09 06:36:00,132.485,132.53,132.485,132.505,262400000.0
2009-04-09 06:37:00,132.515,132.515,132.48,132.48,68800000.0
2009-04-09 06:38:00,132.475,132.49,132.44,132.485,181200000.0
2009-04-09 06:39:00,132.485,132.525,132.475,132.505,153800000.0
2009-04-09 06:40:00,132.52,132.565,132.51,132.535,84400000.0
2009-04-09 06:41:00,132.535,132.56,132.525,132.525,141400000.0
2009-04-09 06:42:00,132.53,132.57,132.525,132.565,115800000.0
2009-04-09 06:43:00,132.575,132.64,132.57,132.6,270400000.0
2009-04-09 06:44:00,132.6,132.655,132.585,132.65,253200000.0
2009-04-09 06:45:00,132.635,132.71,132.63,132.685,250600000.0
2009-04-09 06:46:00,132.655,132.68,132.635,132.68,107000000.0
2009-04-09 06:47:00,132.675,132.74,132.665,132.73,219200000.0
2009-04-09 06:48:00,132.73,132.73,132.665,132.7,140400000.0
2009-04-09 06:49:00,132.705,132.735,132.675,132.72,233600000.0
2009-04-09 06:50:00,132.7,132.76,132.695,132.76,216599999.0
2009-04-09 06:51:00,132.745,132.785,132.725,132.76,131800000.0
2009-04-09 06:52:00,132.765,132.77,132.67,132.68,193000001.0
2009-04-09 06:53:00,132.675,132.675,132.595,132.595,363800000.0
2009-04-09 06:54:00,132.585,132.605,132.555,132.595,578600000.0
2009-04-09 06:55:00,132.595,132.685,132.57,132.635,269400000.0
2009-04-09 06:56:00,132.635,132.655,132.615,132.64,150400000.0
2009-04-09 06:57:00,132.64,132.65,132.635,132.635,30400000.0
2009-04-09 06:58:00,132.65,132.665,132.575,132.575,433600000.0
2009-04-09 06:59:00,132.59,132.59,132.57,132.575,120600001.0
2009-04-09 07:00:00,132.575,132.575,132.485,132.495,476999999.0
2009-04-09 07:01:00,132.485,132.495,132.485,132.495,116799999.0
2009-04-09 07:02:00,132.495,132.515,132.47,132.475,314600000.0
2009-04-09 07:03:00,132.475,132.525,132.475,132.505,203800000.0
2009-04-09 07:04:00,132.505,132.535,132.495,132.515,262200000.0
2009-04-09 07:05:00,132.515,132.57,132.515,132.565,135000000.0
2009-04-09 07:06:00,132.56,132.59,132.56,132.565,118200000.0
2009-04-09 07:07:00,132.575,132.58,132.565,132.565,34600000.0
2009-04-09 07:08:00,132.575,132.58,132.56,132.56,112400000.0
2009-04-09 07:09:00,132.575,132.62,132.57,132.61,288400000.0
2009-04-09 07:10:00,132.61,132.61,132.595,132.595,190799998.0
2009-04-09 07:11:00,132.6,132.6,132.57,132.575,197400001.0
2009-04-09 07:12:00,132.575,132.58,132.53,132.55,247000001.0
2009-04-09 07:13:00,132.555,132.555,132.49,132.505,189200000.0
2009-04-09 07:14:00,132.51,132.53,132.455,132.47,456800000.0
2009-04-09 07:15:00,132.455,132.47,132.45,132.45,255000002.0
2009-04-09 07:16:00,132.455,132.455,132.445,132.455,74400000.0
2009-04-09 07:17:00,132.455,132.475,132.455,132.47,136200001.0
2009-04-09 07:18:00,132.46,132.47,132.44,132.445,260000000.0
2009-04-09 07:19:00,132.45,132.48,132.45,132.465,80400000.0
2009-04-09 07:20:00,132.465,132.48,132.45,132.46,229400000.0
2009-04-09 07:21:00,132.46,132.46,132.43,132.45,198400000.0
2009-04-09 07:22:00,132.45,132.455,132.445,132.45,86600000.0
2009-04-09 07:23:00,132.455,132.47,132.455,132.47,85800000.0
2009-04-09 07:24:00,132.46,132.485,132.45,132.48,182200000.0
2009-04-09 07:25:00,132.48,132.51,132.48,132.51,256000000.0
2009-04-09 07:26:00,132.505,132.505,132.465,132.475,270000001.0
2009-04-09 07:27:00,132.475,132.515,132.47,132.495,328199999.0
2009-04-09 07:28:00,132.485,132.525,132.48,132.525,231800001.0
2009-04-09 07:29:00,132.525,132.53,132.515,132.515,32200000.0
2009-04-09 07:30:00,132.52,132.535,132.51,132.535,61600000.0
2009-04-09 07:31:00,132.52,132.54,132.52,132.53,154400002.0
2009-04-09 07:32:00,132.535,132.57,132.535,132.55,149400000.0
2009-04-09 07:33:00,132.555,132.58,132.545,132.57,273400000.0
2009-04-09 07:34:00,132.575,132.61,132.565,132.61,244199999.0
2009-04-09 07:35:00,132.61,132.61,132.57,132.61,213200000.0
2009-04-09 07:36:00,132.61,132.63,132.59,132.63,573799999.0
2009-04-09 07:37:00,132.63,132.64,132.615,132.62,227000000.0
2009-04-09 07:38:00,132.625,132.635,132.565,132.575,325600000.0
2009-04-09 07:39:00,132.585,132.625,132.57,132.57,144200002.0
2009-04-09 07:40:00,132.58,132.62,132.575,132.595,359600000.0
2009-04-09 07:41:00,132.6,132.62,132.58,132.62,309600000.0
2009-04-09 07:42:00,132.635,132.645,132.62,132.62,408000002.0
2009-04-09 07:43:00,132.63,132.645,132.615,132.635,219400002.0
2009-04-09 07:44:00,132.625,132.665,132.625,132.645,309200000.0
2009-04-09 07:45:00,132.645,132.65,132.615,132.645,179400000.0
2009-04-09 07:46:00,132.63,132.68,132.63,132.675,311600005.0
2009-04-09 07:47:00,132.68,132.705,132.67,132.69,287400002.0
2009-04-09 07:48:00,132.7,132.72,132.7,132.705,74400000.0
2009-04-09 07:49:00,132.7,132.705,132.695,132.7,88800000.0
2009-04-09 07:50:00,132.7,132.705,132.67,132.705,207999999.0
2009-04-09 07:51:00,132.705,132.725,132.69,132.71,192200000.0
2009-04-09 07:52:00,132.71,132.735,132.705,132.715,326800002.0
2009-04-09 07:53:00,132.715,132.73,132.705,132.73,164400000.0
2009-04-09 07:54:00,132.73,132.745,132.715,132.72,142400000.0
2009-04-09 07:55:00,132.725,132.73,132.71,132.725,194400000.0
2009-04-09 07:56:00,132.715,132.72,132.695,132.71,77600000.0
2009-04-09 07:57:00,132.72,132.72,132.64,132.66,400800000.0
2009-04-09 07:58:00,132.665,132.665,132.625,132.665,263600000.0
2009-04-09 07:59:00,132.655,132.685,132.64,132.655,203000000.0
2009-04-09 08:00:00,132.655,132.665,132.64,132.665,255400001.0
2009-04-09 08:01:00,132.665,132.675,132.65,132.675,183199999.0
2009-04-09 08:02:00,132.675,132.795,132.675,132.78,764800003.0
2009-04-09 08:03:00,132.78,132.8,132.77,132.785,586999999.0
2009-04-09 08:04:00,132.8,132.82,132.78,132.82,280300000.0
2009-04-09 08:05:00,132.815,132.83,132.75,132.75,388200001.0
2009-04-09 08:06:00,132.755,132.815,132.75,132.78,421800001.0
2009-04-09 08:07:00,132.775,132.775,132.73,132.74,378600000.0
2009-04-09 08:08:00,132.74,132.77,132.74,132.76,419600000.0
2009-04-09 08:09:00,132.755,132.77,132.75,132.755,164800000.0
2009-04-09 08:10:00,132.76,132.79,132.76,132.785,421800004.0
2009-04-09 08:11:00,132.79,132.82,132.78,132.78,641800003.0
2009-04-09 08:12:00,132.79,132.825,132.785,132.795,557400000.0
2009-04-09 08:13:00,132.79,132.845,132.79,132.805,747399999.0
2009-04-09 08:14:00,132.815,132.84,132.775,132.81,620599999.0
2009-04-09 08:15:00,132.81,132.85,132.78,132.85,597600002.0
2009-04-09 08:16:00,132.855,132.87,132.845,132.845,616200000.0
2009-04-09 08:17:00,132.845,132.925,132.845,132.92,854400001.0
2009-04-09 08:18:00,132.915,132.93,132.885,132.93,607800002.0
2009-04-09 08:19:00,132.925,132.985,132.925,132.945,710000001.0
2009-04-09 08:20:00,132.945,133.005,132.935,133.005,752599998.0
2009-04-09 08:21:00,133.01,133.015,132.965,133.015,529400001.0
2009-04-09 08:22:00,133.015,133.035,133.0,133.005,275400000.0
2009-04-09 08:23:00,132.965,133.0,132.925,132.995,562000000.0
2009-04-09 08:24:00,132.995,132.995,132.965,132.97,418600000.0
2009-04-09 08:25:00,132.965,132.97,132.915,132.93,441200000.0
2009-04-09 08:26:00,132.93,132.955,132.905,132.935,319200000.0
2009-04-09 08:27:00,132.935,132.94,132.905,132.91,257200000.0
2009-04-09 08:28:00,132.915,132.935,132.91,132.93,230800000.0
2009-04-09 08:29:00,132.93,132.99,132.91,132.95,471600000.0
2009-04-09 08:30:00,132.945,132.975,132.915,132.955,308600000.0
2009-04-09 08:31:00,132.955,132.96,132.955,132.955,194000000.0
2009-04-09 08:32:00,132.96,132.975,132.93,132.955,334599999.0
2009-04-09 08:33:00,132.955,133.125,132.95,133.105,533600000.0
2009-04-09 08:34:00,133.105,133.145,133.09,133.13,603800000.0
2009-04-09 08:35:00,133.135,133.255,133.135,133.205,665099999.0
2009-04-09 08:36:00,133.205,133.215,133.145,133.18,265800000.0
2009-04-09 08:37:00,133.185,133.2,133.16,133.16,282100000.0
2009-04-09 08:38:00,133.155,133.2,133.145,133.175,311400000.0
2009-04-09 08:39:00,133.175,133.235,133.17,133.225,290000000.0
2009-04-09 08:40:00,133.235,133.235,133.13,133.135,322000000.0
2009-04-09 08:41:00,133.135,133.145,133.125,133.13,212000000.0
2009-04-09 08:42:00,133.135,133.185,133.125,133.165,251600000.0
2009-04-09 08:43:00,133.175,133.215,133.165,133.205,252800000.0
2009-04-09 08:44:00,133.205,133.24,133.175,133.175,280600001.0
2009-04-09 08:45:00,133.19,133.2,133.165,133.185,185400000.0
2009-04-09 08:46:00,133.185,133.185,133.125,133.125,286000000.0
2009-04-09 08:47:00,133.125,133.19,133.125,133.185,535200000.0
2009-04-09 08:48:00,133.185,133.23,133.155,133.225,500400000.0
2009-04-09 08:49:00,133.23,133.245,133.195,133.235,495400000.0
2009-04-09 08:50:00,133.255,133.435,133.255,133.38,733599999.0
2009-04-09 08:51:00,133.385,133.435,133.385,133.43,801400005.0
2009-04-09 08:52:00,133.44,133.475,133.42,133.46,1264600003.0
2009-04-09 08:53:00,133.46,133.49,133.435,133.455,902000001.0
2009-04-09 08:54:00,133.455,133.53,133.445,133.48,798000000.0
2009-04-09 08:55:00,133.475,133.505,133.45,133.49,626800000.0
2009-04-09 08:56:00,133.49,133.495,133.395,133.4,505200000.0
2009-04-09 08:57:00,133.39,133.4,133.35,133.38,495400001.0
2009-04-09 08:58:00,133.38,133.38,133.35,133.35,557600000.0
2009-04-09 08:59:00,133.35,133.375,133.33,133.33,378200000.0
2009-04-09 09:00:00,133.33,133.33,133.27,133.28,442600000.0
2009-04-09 09:01:00,133.27,133.27,133.23,133.265,474400000.0
2009-04-09 09:02:00,133.27,133.305,133.25,133.29,346400000.0
2009-04-09 09:03:00,133.3,133.3,133.24,133.25,378399999.0
2009-04-09 09:04:00,133.25,133.3,133.25,133.3,437400000.0
2009-04-09 09:05:00,133.3,133.3,133.26,133.26,460800000.0
2009-04-09 09:06:00,133.26,133.3,133.26,133.28,343199999.0
2009-04-09 09:07:00,133.27,133.29,133.26,133.28,363800000.0
2009-04-09 09:08:00,133.28,133.305,133.23,133.23,534399998.0
2009-04-09 09:09:00,133.235,133.29,133.235,133.29,242400000.0
2009-04-09 09:10:00,133.305,133.375,133.3,133.35,604000001.0
2009-04-09 09:11:00,133.36,133.39,133.325,133.36,525200002.0
2009-04-09 09:12:00,133.36,133.375,133.305,133.37,552600000.0
2009-04-09 09:13:00,133.365,133.37,133.27,133.295,546000000.0
2009-04-09 09:14:00,133.3,133.37,133.3,133.35,143600000.0
2009-04-09 09:15:00,133.35,133.36,133.205,133.215,411199999.0
2009-04-09 09:16:00,133.22,133.22,133.18,133.21,677000001.0
2009-04-09 09:17:00,133.21,133.255,133.18,133.255,347000000.0
2009-04-09 09:18:00,133.255,133.255,133.195,133.2,259400000.0
2009-04-09 09:19:00,133.195,133.195,133.15,133.15,359000000.0
2009-04-09 09:20:00,133.13,133.2,133.105,133.195,547199999.0
2009-04-09 09:21:00,133.18,133.2,133.105,133.12,382000000.0
2009-04-09 09:22:00,133.145,133.225,133.145,133.2,351200000.0
2009-04-09 09:23:00,133.19,133.2,133.125,133.16,539600000.0
2009-04-09 09:24:00,133.16,133.23,133.16,133.225,210600000.0
2009-04-09 09:25:00,133.225,133.23,133.195,133.205,171000000.0
2009-04-09 09:26:00,133.205,133.215,133.165,133.21,277200000.0
2009-04-09 09:27:00,133.205,133.205,133.165,133.19,403800000.0
2009-04-09 09:28:00,133.19,133.205,133.14,133.14,380600000.0
2009-04-09 09:29:00,133.15,133.18,133.09,133.13,559400000.0
2009-04-09 09:30:00,133.13,133.14,133.09,133.11,407600002.0
2009-04-09 09:31:00,133.11,133.14,133.11,133.14,471200000.0
2009-04-09 09:32:00,133.14,133.16,133.13,133.15,381000000.0
2009-04-09 09:33:00,133.165,133.22,133.165,133.205,692600000.0
2009-04-09 09:34:00,133.215,133.24,133.17,133.18,620400000.0
2009-04-09 09:35:00,133.175,133.215,133.155,133.205,370800000.0
2009-04-09 09:36:00,133.205,133.275,133.195,133.24,265400000.0
2009-04-09 09:37:00,133.24,133.25,133.21,133.235,347400000.0
2009-04-09 09:38:00,133.24,133.27,133.22,133.26,445600000.0
2009-04-09 09:39:00,133.26,133.265,133.235,133.24,236000000.0
2009-04-09 09:40:00,133.24,133.245,133.2,133.2,534000000.0
2009-04-09 09:41:00,133.205,133.205,133.05,133.05,446800000.0
2009-04-09 09:42:00,133.045,133.125,133.0,133.06,618400002.0
2009-04-09 09:43:00,133.06,133.06,132.945,132.98,562600000.0
2009-04-09 09:44:00,132.98,133.005,132.975,132.985,435600000.0
2009-04-09 09:45:00,132.99,133.0,132.965,132.99,443600000.0
2009-04-09 09:46:00,132.995,133.08,132.98,133.05,605000000.0
2009-04-09 09:47:00,133.05,133.135,133.05,133.13,602200000.0
2009-04-09 09:48:00,133.13,133.15,133.11,133.135,420400001.0
2009-04-09 09:49:00,133.155,133.155,133.11,133.12,471400000.0
2009-04-09 09:50:00,133.12,133.135,133.11,133.135,224600000.0
2009-04-09 09:51:00,133.12,133.12,133.075,133.08,302599999.0
2009-04-09 09:52:00,133.08,133.1,133.045,133.1,511800001.0
2009-04-09 09:53:00,133.12,133.12,133.06,133.06,491400000.0
2009-04-09 09:54:00,133.06,133.12,133.06,133.1,494799998.0
2009-04-09 09:55:00,133.105,133.115,133.06,133.1,210800000.0
2009-04-09 09:56:00,133.1,133.125,133.085,133.115,291800000.0
2009-04-09 09:57:00,133.12,133.165,133.11,133.16,416200002.0
2009-04-09 09:58:00,133.18,133.215,133.165,133.2,269400001.0
2009-04-09 09:59:00,133.2,133.325,133.2,133.32,617400000.0
2009-04-09 10:00:00,133.32,133.345,133.285,133.33,686400000.0
2009-04-09 10:01:00,133.33,133.33,133.27,133.27,528000000.0
2009-04-09 10:02:00,133.27,133.29,133.245,133.25,398599999.0
2009-04-09 10:03:00,133.25,133.255,133.22,133.23,458400000.0
2009-04-09 10:04:00,133.23,133.305,133.23,133.29,399400000.0
2009-04-09 10:05:00,133.29,133.3,133.265,133.27,403200000.0
2009-04-09 10:06:00,133.265,133.365,133.245,133.275,572800000.0
2009-04-09 10:07:00,133.285,133.345,133.26,133.345,434200001.0
2009-04-09 10:08:00,133.345,133.345,133.295,133.31,645600001.0
2009-04-09 10:09:00,133.31,133.33,133.295,133.305,245400000.0
2009-04-09 10:10:00,133.305,133.305,133.23,133.245,409800000.0
2009-04-09 10:11:00,133.23,133.24,133.2,133.205,356000000.0
2009-04-09 10:12:00,133.2,133.2,133.18,133.18,384000000.0
2009-04-09 10:13:00,133.18,133.18,133.085,133.11,463200000.0
2009-04-09 10:14:00,133.12,133.165,133.1,133.14,342200000.0
2009-04-09 10:15:00,133.16,133.16,133.13,133.13,103200000.0
2009-04-09 10:16:00,133.13,133.14,133.09,133.12,472000000.0
2009-04-09 10:17:00,133.12,133.13,133.035,133.035,516800001.0
2009-04-09 10:18:00,133.035,133.04,132.99,132.995,499000000.0
2009-04-09 10:19:00,132.98,132.98,132.92,132.94,553799999.0
2009-04-09 10:20:00,132.94,132.955,132.91,132.95,498200000.0
2009-04-09 10:21:00,132.95,132.95,132.905,132.93,330000001.0
2009-04-09 10:22:00,132.93,132.97,132.905,132.93,493800000.0
2009-04-09 10:23:00,132.93,132.935,132.8,132.81,723200001.0
2009-04-09 10:24:00,132.81,132.81,132.67,132.76,617800000.0
2009-04-09 10:25:00,132.76,132.855,132.76,132.845,594000001.0
2009-04-09 10:26:00,132.84,132.88,132.83,132.855,480600000.0
2009-04-09 10:27:00,132.855,132.88,132.845,132.875,348200000.0
2009-04-09 10:28:00,132.875,132.91,132.825,132.825,301000000.0
2009-04-09 10:29:00,132.835,132.89,132.815,132.87,209800000.0
2009-04-09 10:30:00,132.87,132.89,132.815,132.82,387200000.0
2009-04-09 10:31:00,132.82,132.9,132.815,132.865,437800000.0
2009-04-09 10:32:00,132.86,132.95,132.85,132.95,393000000.0
2009-04-09 10:33:00,132.95,132.975,132.905,132.905,270400000.0
2009-04-09 10:34:00,132.905,132.915,132.89,132.89,181600000.0
2009-04-09 10:35:00,132.89,132.91,132.84,132.84,305600000.0
2009-04-09 10:36:00,132.84,132.845,132.81,132.83,404400000.0
2009-04-09 10:37:00,132.83,132.855,132.82,132.83,367800000.0
2009-04-09 10:38:00,132.83,132.92,132.83,132.92,468400000.0
2009-04-09 10:39:00,132.92,132.945,132.85,132.92,449600000.0
2009-04-09 10:40:00,132.92,132.975,132.92,132.96,183400000.0
2009-04-09 10:41:00,132.955,132.99,132.915,132.99,325200000.0
2009-04-09 10:42:00,132.99,133.085,132.99,133.085,562599999.0
2009-04-09 10:43:00,133.1,133.1,133.02,133.06,450200000.0
2009-04-09 10:44:00,133.05,133.06,133.01,133.03,545800000.0
2009-04-09 10:45:00,133.025,133.06,133.01,133.04,325600000.0
2009-04-09 10:46:00,133.04,133.045,132.995,133.01,342200000.0
2009-04-09 10:47:00,133.01,133.06,132.985,133.05,514800001.0
2009-04-09 10:48:00,133.045,133.105,133.045,133.05,852800000.0
2009-04-09 10:49:00,133.045,133.06,133.015,133.055,555200000.0
2009-04-09 10:50:00,133.07,133.12,133.06,133.12,520200000.0
2009-04-09 10:51:00,133.115,133.2,133.11,133.16,481200000.0
2009-04-09 10:52:00,133.155,133.17,133.07,133.11,741400000.0
2009-04-09 10:53:00,133.105,133.14,133.01,133.065,771600000.0
2009-04-09 10:54:00,133.065,133.12,133.05,133.105,353000000.0
2009-04-09 10:55:00,133.105,133.115,133.0,133.01,588000001.0
2009-04-09 10:56:00,133.01,133.035,132.985,133.0,494000000.0
2009-04-09 10:57:00,133.005,133.02,132.99,133.015,319800000.0
2009-04-09 10:58:00,133.02,133.025,132.995,132.995,460600000.0
2009-04-09 10:59:00,132.995,133.02,132.995,133.02,245200000.0
2009-04-09 11:00:00,133.02,133.025,133.015,133.02,275600000.0
2009-04-09 11:01:00,133.02,133.02,132.945,132.955,360800000.0
2009-04-09 11:02:00,132.955,132.955,132.765,132.87,749500001.0
2009-04-09 11:03:00,132.87,133.035,132.87,133.015,465600000.0
2009-04-09 11:04:00,133.005,133.06,132.95,133.02,669000000.0
2009-04-09 11:05:00,133.03,133.05,132.94,133.035,714400001.0
2009-04-09 11:06:00,133.02,133.12,133.01,133.12,518200000.0
2009-04-09 11:07:00,133.115,133.13,133.05,133.06,486199999.0
2009-04-09 11:08:00,133.055,133.075,133.04,133.065,472000000.0
2009-04-09 11:09:00,133.065,133.125,133.035,133.055,384900000.0
2009-04-09 11:10:00,133.05,133.07,133.05,133.06,580400003.0
2009-04-09 11:11:00,133.065,133.09,133.03,133.07,686400001.0
2009-04-09 11:12:00,133.05,133.12,133.05,133.105,383599999.0
2009-04-09 11:13:00,133.105,133.12,133.1,133.1,391800000.0
2009-04-09 11:14:00,133.1,133.11,133.1,133.105,360600000.0
2009-04-09 11:15:00,133.105,133.13,133.085,133.12,296199999.0
2009-04-09 11:16:00,133.12,133.135,133.065,133.095,524799999.0
2009-04-09 11:17:00,133.095,133.17,133.095,133.165,418400000.0
2009-04-09 11:18:00,133.155,133.195,133.15,133.155,527000001.0
2009-04-09 11:19:00,133.16,133.18,133.155,133.17,343600000.0
2009-04-09 11:20:00,133.17,133.26,133.17,133.215,474600001.0
2009-04-09 11:21:00,133.215,133.29,133.17,133.275,990400000.0
2009-04-09 11:22:00,133.26,133.26,133.19,133.19,947000000.0
2009-04-09 11:23:00,133.19,133.23,133.19,133.215,373800001.0
2009-04-09 11:24:00,133.215,133.345,133.215,133.345,786199999.0
2009-04-09 11:25:00,133.335,133.42,133.31,133.315,541200000.0
2009-04-09 11:26:00,133.32,133.37,133.27,133.27,593600000.0
2009-04-09 11:27:00,133.27,133.28,133.135,133.18,677600000.0
2009-04-09 11:28:00,133.18,133.19,132.995,133.0,621600002.0
2009-04-09 11:29:00,133.0,133.0,132.84,132.875,660300001.0
2009-04-09 11:30:00,132.875,132.965,132.86,132.95,487400000.0
2009-04-09 11:31:00,132.95,132.97,132.895,132.91,392600000.0
2009-04-09 11:32:00,132.91,132.95,132.89,132.92,534600000.0
2009-04-09 11:33:00,132.91,132.92,132.88,132.885,572600000.0
2009-04-09 11:34:00,132.885,132.9,132.86,132.865,489800000.0
2009-04-09 11:35:00,132.865,132.89,132.845,132.89,619600001.0
2009-04-09 11:36:00,132.92,132.98,132.895,132.92,428000000.0
2009-04-09 11:37:00,132.93,132.955,132.91,132.935,549800000.0
2009-04-09 11:38:00,132.93,132.96,132.91,132.91,539600000.0
2009-04-09 11:39:00,132.91,132.91,132.82,132.85,763799997.0
2009-04-09 11:40:00,132.85,132.85,132.79,132.8,637200000.0
2009-04-09 11:41:00,132.8,132.82,132.71,132.815,747200002.0
2009-04-09 11:42:00,132.815,132.895,132.79,132.87,547800000.0
2009-04-09 11:43:00,132.87,132.96,132.845,132.95,746600000.0
2009-04-09 11:44:00,132.95,133.03,132.95,133.015,456800000.0
2009-04-09 11:45:00,133.01,133.09,133.01,133.065,550600000.0
2009-04-09 11:46:00,133.065,133.07,133.03,133.04,436600000.0
2009-04-09 11:47:00,133.04,133.105,133.035,133.06,664400001.0
2009-04-09 11:48:00,133.06,133.145,133.06,133.135,617600000.0
2009-04-09 11:49:00,133.14,133.17,133.05,133.075,647800000.0
2009-04-09 11:50:00,133.065,133.08,133.05,133.08,475000000.0
2009-04-09 11:51:00,133.085,133.15,133.07,133.125,538400001.0
2009-04-09 11:52:00,133.125,133.135,133.07,133.085,350400000.0
2009-04-09 11:53:00,133.085,133.11,133.08,133.11,375800001.0
2009-04-09 11:54:00,133.11,133.115,133.08,133.09,207400000.0
2009-04-09 11:55:00,133.075,133.075,133.01,133.025,340200000.0
2009-04-09 11:56:00,133.025,133.075,133.025,133.07,154000000.0
2009-04-09 11:57:00,133.07,133.15,133.05,133.15,413200000.0
2009-04-09 11:58:00,133.15,133.2,133.15,133.16,388200000.0
2009-04-09 11:59:00,133.16,133.17,133.115,133.155,348600000.0
2009-04-09 12:00:00,133.155,133.16,133.125,133.135,263400000.0
2009-04-09 12:01:00,133.14,133.155,133.095,133.115,614200001.0
2009-04-09 12:02:00,133.115,133.18,133.115,133.135,250200000.0
2009-04-09 12:03:00,133.14,133.15,133.085,133.085,284200000.0
2009-04-09 12:04:00,133.085,133.125,133.055,133.115,324600000.0
2009-04-09 12:05:00,133.11,133.13,133.04,133.065,420200000.0
2009-04-09 12:06:00,133.065,133.07,132.98,133.045,658000001.0
2009-04-09 12:07:00,133.04,133.1,133.04,133.075,517800001.0
2009-04-09 12:08:00,133.065,133.07,133.025,133.05,124200000.0
2009-04-09 12:09:00,133.05,133.05,133.02,133.025,215400000.0
2009-04-09 12:10:00,133.025,133.045,133.0,133.025,238400000.0
2009-04-09 12:11:00,133.04,133.06,133.04,133.05,346200000.0
2009-04-09 12:12:00,133.05,133.095,133.04,133.075,443400000.0
2009-04-09 12:13:00,133.07,133.07,133.03,133.055,473000000.0
2009-04-09 12:14:00,133.055,133.075,133.01,133.01,391600000.0
2009-04-09 12:15:00,133.01,133.01,132.95,132.95,581000000.0
2009-04-09 12:16:00,132.945,132.98,132.935,132.965,428800000.0
2009-04-09 12:17:00,132.965,132.965,132.855,132.925,408800000.0
2009-04-09 12:18:00,132.925,132.975,132.925,132.97,411200001.0
2009-04-09 12:19:00,132.97,132.99,132.905,132.93,461200000.0
2009-04-09 12:20:00,132.93,132.995,132.93,132.96,382000000.0
2009-04-09 12:21:00,132.95,132.98,132.925,132.98,476800002.0
2009-04-09 12:22:00,132.98,132.985,132.945,132.945,195600000.0
2009-04-09 12:23:00,132.95,133.0,132.95,132.965,285800000.0
2009-04-09 12:24:00,132.965,132.99,132.965,132.98,175999999.0
2009-04-09 12:25:00,132.98,133.0,132.975,132.985,202600000.0
2009-04-09 12:26:00,132.985,133.0,132.96,132.975,250600000.0
2009-04-09 12:27:00,132.965,132.965,132.92,132.95,321400000.0
2009-04-09 12:28:00,132.95,132.98,132.95,132.98,187600000.0
2009-04-09 12:29:00,132.97,133.015,132.97,133.005,142800000.0
2009-04-09 12:30:00,133.005,133.005,132.975,133.005,238000000.0
2009-04-09 12:31:00,132.995,133.005,132.98,132.995,222800000.0
2009-04-09 12:32:00,133.0,133.035,132.995,133.01,119600000.0
2009-04-09 12:33:00,133.01,133.02,133.005,133.02,116800000.0
2009-04-09 12:34:00,133.02,133.045,133.02,133.045,157200000.0
2009-04-09 12:35:00,133.04,133.05,133.035,133.045,87200001.0
2009-04-09 12:36:00,133.045,133.045,132.955,132.97,109600000.0
2009-04-09 12:37:00,132.975,132.995,132.97,132.985,82400000.0
2009-04-09 12:38:00,132.99,132.99,132.975,132.975,39200000.0
2009-04-09 12:39:00,132.98,132.985,132.93,132.96,178000000.0
2009-04-09 12:40:00,132.96,132.98,132.96,132.975,42000000.0
2009-04-09 12:41:00,132.97,132.985,132.96,132.96,108600000.0
2009-04-09 12:42:00,132.96,133.005,132.955,132.985,175600000.0
2009-04-09 12:43:00,132.975,133.02,132.975,133.005,139800000.0
2009-04-09 12:44:00,133.005,133.03,132.975,132.975,305600000.0
2009-04-09 12:45:00,132.985,132.985,132.935,132.97,238000000.0
2009-04-09 12:46:00,132.97,132.97,132.915,132.93,333200000.0
2009-04-09 12:47:00,132.93,132.965,132.92,132.955,214200000.0
2009-04-09 12:48:00,132.955,132.97,132.95,132.965,255800000.0
2009-04-09 12:49:00,132.965,132.965,132.925,132.96,295300000.0
2009-04-09 12:50:00,132.96,132.96,132.935,132.94,183200000.0
2009-04-09 12:51:00,132.94,132.99,132.94,132.975,146000000.0
2009-04-09 12:52:00,132.975,132.975,132.935,132.94,266400000.0
2009-04-09 12:53:00,132.935,132.97,132.935,132.96,182399999.0
2009-04-09 12:54:00,132.97,132.985,132.945,132.945,242599999.0
2009-04-09 12:55:00,132.95,132.975,132.935,132.95,531200000.0
2009-04-09 12:56:00,132.95,132.965,132.94,132.955,189800000.0
2009-04-09 12:57:00,132.955,132.955,132.9,132.9,293800000.0
2009-04-09 12:58:00,132.895,132.915,132.895,132.9,150200000.0
2009-04-09 12:59:00,132.91,132.935,132.865,132.875,360000000.0
2009-04-09 13:00:00,132.875,132.88,132.85,132.85,398100000.0
2009-04-09 13:01:00,132.85,132.855,132.8,132.8,402200000.0
2009-04-09 13:02:00,132.805,132.81,132.8,132.805,377000000.0
2009-04-09 13:03:00,132.805,132.855,132.8,132.855,268800000.0
2009-04-09 13:04:00,132.855,132.855,132.83,132.835,153000000.0
2009-04-09 13:05:00,132.83,132.855,132.83,132.845,108400000.0
2009-04-09 13:06:00,132.845,132.845,132.845,132.845,76800000.0
2009-04-09 13:07:00,132.845,132.85,132.82,132.82,119000000.0
2009-04-09 13:08:00,132.82,132.845,132.8,132.84,400600000.0
2009-04-09 13:09:00,132.84,132.86,132.835,132.835,186400000.0
2009-04-09 13:10:00,132.835,132.845,132.82,132.83,201400000.0
2009-04-09 13:11:00,132.83,132.83,132.8,132.805,240200000.0
2009-04-09 13:12:00,132.805,132.825,132.745,132.75,319500001.0
2009-04-09 13:13:00,132.75,132.785,132.73,132.76,496400000.0
2009-04-09 13:14:00,132.765,132.78,132.755,132.76,254800000.0
2009-04-09 13:15:00,132.755,132.755,132.7,132.75,353600000.0
2009-04-09 13:16:00,132.76,132.765,132.72,132.725,468000000.0
2009-04-09 13:17:00,132.73,132.77,132.73,132.74,521600000.0
2009-04-09 13:18:00,132.745,132.75,132.7,132.705,344600000.0
2009-04-09 13:19:00,132.705,132.735,132.705,132.72,284000000.0
2009-04-09 13:20:00,132.72,132.725,132.7,132.72,203400000.0
2009-04-09 13:21:00,132.72,132.73,132.7,132.705,207400000.0
2009-04-09 13:22:00,132.705,132.73,132.575,132.575,537599999.0
2009-04-09 13:23:00,132.575,132.595,132.555,132.575,517800000.0
2009-04-09 13:24:00,132.575,132.59,132.565,132.57,393200000.0
2009-04-09 13:25:00,132.57,132.585,132.56,132.575,536000000.0
2009-04-09 13:26:00,132.575,132.585,132.56,132.585,153400000.0
2009-04-09 13:27:00,132.585,132.65,132.585,132.65,369600000.0
2009-04-09 13:28:00,132.645,132.7,132.645,132.66,519799999.0
2009-04-09 13:29:00,132.655,132.655,132.55,132.555,491200000.0
2009-04-09 13:30:00,132.555,132.595,132.555,132.58,406800002.0
2009-04-09 13:31:00,132.595,132.65,132.575,132.6,503600003.0
2009-04-09 13:32:00,132.6,132.645,132.6,132.61,539600001.0
2009-04-09 13:33:00,132.61,132.635,132.61,132.635,389400000.0
2009-04-09 13:34:00,132.64,132.65,132.6,132.61,580200000.0
2009-04-09 13:35:00,132.615,132.7,132.605,132.7,308400000.0
2009-04-09 13:36:00,132.695,132.745,132.66,132.66,467200000.0
2009-04-09 13:37:00,132.66,132.66,132.62,132.65,296200000.0
2009-04-09 13:38:00,132.645,132.685,132.64,132.68,360600000.0
2009-04-09 13:39:00,132.68,132.7,132.65,132.695,241200000.0
2009-04-09 13:40:00,132.7,132.72,132.685,132.72,404400000.0
2009-04-09 13:41:00,132.725,132.75,132.67,132.695,393200000.0
2009-04-09 13:42:00,132.695,132.695,132.645,132.655,162000000.0
2009-04-09 13:43:00,132.655,132.7,132.625,132.7,348200000.0
2009-04-09 13:44:00,132.7,132.7,132.64,132.67,464000000.0
2009-04-09 13:45:00,132.68,132.7,132.635,132.69,586400000.0
2009-04-09 13:46:00,132.69,132.705,132.67,132.69,344200000.0
2009-04-09 13:47:00,132.69,132.755,132.685,132.755,194600000.0
2009-04-09 13:48:00,132.755,132.77,132.725,132.745,383700000.0
2009-04-09 13:49:00,132.755,132.78,132.74,132.745,423200000.0
2009-04-09 13:50:00,132.745,132.76,132.745,132.75,186600000.0
2009-04-09 13:51:00,132.75,132.75,132.705,132.705,377600000.0
2009-04-09 13:52:00,132.71,132.74,132.675,132.685,394000000.0
2009-04-09 13:53:00,132.69,132.69,132.675,132.68,284400000.0
2009-04-09 13:54:00,132.68,132.69,132.68,132.69,125200000.0
2009-04-09 13:55:00,132.69,132.73,132.675,132.71,339400000.0
2009-04-09 13:56:00,132.71,132.72,132.685,132.685,338200000.0
2009-04-09 13:57:00,132.685,132.685,132.61,132.615,464900003.0
2009-04-09 13:58:00,132.615,132.655,132.6,132.635,329600001.0
2009-04-09 13:59:00,132.64,132.665,132.635,132.645,171200000.0
2009-04-09 14:00:00,132.645,132.76,132.64,132.75,594600001.0
2009-04-09 14:01:00,132.765,132.995,132.735,132.99,669200001.0
2009-04-09 14:02:00,132.99,133.11,132.965,133.105,718900004.0
2009-04-09 14:03:00,133.105,133.105,132.98,133.01,754200001.0
2009-04-09 14:04:00,133.02,133.25,133.02,133.24,811900000.0
2009-04-09 14:05:00,133.25,133.255,133.12,133.12,739900000.0
2009-04-09 14:06:00,133.11,133.19,133.105,133.19,789200000.0
2009-04-09 14:07:00,133.195,133.2,133.03,133.115,649600000.0
2009-04-09 14:08:00,133.12,133.125,133.02,133.11,592600000.0
2009-04-09 14:09:00,133.11,133.115,133.03,133.05,484100000.0
2009-04-09 14:10:00,133.05,133.14,133.05,133.095,908800002.0
2009-04-09 14:11:00,133.1,133.17,133.1,133.145,579200000.0
2009-04-09 14:12:00,133.145,133.16,133.085,133.135,365800000.0
2009-04-09 14:13:00,133.13,133.13,133.075,133.12,310000000.0
2009-04-09 14:14:00,133.12,133.12,132.995,133.075,591400000.0
2009-04-09 14:15:00,133.075,133.135,133.035,133.1,571200000.0
2009-04-09 14:16:00,133.095,133.125,133.07,133.105,633800000.0
2009-04-09 14:17:00,133.105,133.105,133.025,133.04,609000000.0
2009-04-09 14:18:00,133.04,133.07,133.03,133.055,618800000.0
2009-04-09 14:19:00,133.055,133.105,133.055,133.08,800000002.0
2009-04-09 14:20:00,133.08,133.21,133.075,133.205,609800002.0
2009-04-09 14:21:00,133.205,133.31,133.205,133.31,649400000.0
2009-04-09 14:22:00,133.315,133.43,133.305,133.365,633800000.0
2009-04-09 14:23:00,133.365,133.365,133.255,133.255,668600000.0
2009-04-09 14:24:00,133.26,133.315,133.245,133.27,575600000.0
2009-04-09 14:25:00,133.27,133.27,133.195,133.24,717800000.0
2009-04-09 14:26:00,133.24,133.285,133.22,133.275,454600000.0
2009-04-09 14:27:00,133.28,133.32,133.28,133.305,639200000.0
2009-04-09 14:28:00,133.3,133.4,133.3,133.395,521000000.0
2009-04-09 14:29:00,133.39,133.4,133.28,133.31,476600000.0
2009-04-09 14:30:00,133.315,133.49,133.28,133.44,742000000.0
2009-04-09 14:31:00,133.445,133.495,133.37,133.395,836199999.0
2009-04-09 14:32:00,133.395,133.4,133.325,133.35,420999999.0
2009-04-09 14:33:00,133.355,133.385,133.295,133.305,557400000.0
2009-04-09 14:34:00,133.3,133.34,133.245,133.3,639400000.0
2009-04-09 14:35:00,133.305,133.35,133.275,133.345,707800000.0
2009-04-09 14:36:00,133.345,133.395,133.325,133.37,576600000.0
2009-04-09 14:37:00,133.37,133.395,133.325,133.325,895400010.0
2009-04-09 14:38:00,133.325,133.345,133.305,133.325,379200000.0
2009-04-09 14:39:00,133.325,133.37,133.315,133.365,498400001.0
2009-04-09 14:40:00,133.365,133.37,133.23,133.25,554200000.0
2009-04-09 14:41:00,133.245,133.275,133.22,133.22,553400000.0
2009-04-09 14:42:00,133.22,133.32,133.22,133.315,511400000.0
2009-04-09 14:43:00,133.305,133.405,133.305,133.38,301200000.0
2009-04-09 14:44:00,133.365,133.395,133.365,133.39,329800000.0
2009-04-09 14:45:00,133.39,133.415,133.32,133.365,424200000.0
2009-04-09 14:46:00,133.365,133.415,133.365,133.39,574999997.0
2009-04-09 14:47:00,133.39,133.445,133.37,133.375,564000000.0
2009-04-09 14:48:00,133.39,133.435,133.33,133.33,726600000.0
2009-04-09 14:49:00,133.33,133.405,133.325,133.38,483800000.0
2009-04-09 14:50:00,133.375,133.385,133.345,133.365,564400000.0
2009-04-09 14:51:00,133.365,133.43,133.335,133.415,540800000.0
2009-04-09 14:52:00,133.43,133.445,133.335,133.355,354800000.0
2009-04-09 14:53:00,133.345,133.415,133.3,133.345,385400000.0
2009-04-09 14:54:00,133.305,133.375,133.305,133.345,494000001.0
2009-04-09 14:55:00,133.345,133.4,133.33,133.365,249800000.0
2009-04-09 14:56:00,133.36,133.365,133.305,133.365,340800000.0
2009-04-09 14:57:00,133.365,133.4,133.345,133.37,462600000.0
2009-04-09 14:58:00,133.37,133.37,133.22,133.225,366600000.0
2009-04-09 14:59:00,133.22,133.24,133.175,133.175,310200000.0
2009-04-09 15:00:00,133.175,133.215,133.175,133.185,392600001.0
2009-04-09 15:01:00,133.185,133.185,133.07,133.075,380200006.0
2009-04-09 15:02:00,133.075,133.095,133.03,133.085,372800000.0
2009-04-09 15:03:00,133.085,133.155,133.085,133.135,254400000.0
2009-04-09 15:04:00,133.135,133.165,133.1,133.1,526200000.0
2009-04-09 15:05:00,133.1,133.1,133.01,133.085,839000000.0
2009-04-09 15:06:00,133.09,133.09,132.95,132.955,537600000.0
2009-04-09 15:07:00,132.96,133.025,132.955,133.005,823000001.0
2009-04-09 15:08:00,133.01,133.04,132.975,133.035,812799998.0
2009-04-09 15:09:00,133.035,133.035,132.98,132.98,734800001.0
2009-04-09 15:10:00,133.0,133.0,132.93,132.96,729200006.0
2009-04-09 15:11:00,132.96,133.0,132.94,132.975,330800000.0
2009-04-09 15:12:00,132.965,132.97,132.865,132.875,424400000.0
2009-04-09 15:13:00,132.875,133.01,132.875,132.935,665700004.0
2009-04-09 15:14:00,132.935,133.035,132.935,133.005,596400001.0
2009-04-09 15:15:00,133.005,133.07,132.995,133.055,384200000.0
2009-04-09 15:16:00,133.055,133.075,133.015,133.065,543600000.0
2009-04-09 15:17:00,133.065,133.07,133.01,133.01,701400001.0
2009-04-09 15:18:00,133.015,133.035,132.985,132.995,488600000.0
2009-04-09 15:19:00,132.995,133.025,132.945,132.97,775399999.0
2009-04-09 15:20:00,132.975,132.985,132.94,132.965,587600000.0
2009-04-09 15:21:00,132.965,132.985,132.935,132.965,420200000.0
2009-04-09 15:22:00,132.965,132.965,132.89,132.895,651800000.0
2009-04-09 15:23:00,132.895,132.925,132.87,132.91,704399995.0
2009-04-09 15:24:00,132.91,132.93,132.865,132.885,632100000.0
2009-04-09 15:25:00,132.885,132.97,132.885,132.955,570799999.0
2009-04-09 15:26:00,132.96,132.995,132.925,132.98,448599999.0
2009-04-09 15:27:00,132.99,133.045,132.99,133.02,582600002.0
2009-04-09 15:28:00,133.02,133.06,133.02,133.055,420600000.0
2009-04-09 15:29:00,133.055,133.065,132.995,133.02,489800000.0
2009-04-09 15:30:00,133.015,133.045,132.915,132.915,653400000.0
2009-04-09 15:31:00,132.915,132.94,132.875,132.93,609800000.0
2009-04-09 15:32:00,132.93,132.975,132.92,132.975,675199999.0
2009-04-09 15:33:00,132.985,132.99,132.925,132.935,698999999.0
2009-04-09 15:34:00,132.935,132.975,132.92,132.94,502000001.0
2009-04-09 15:35:00,132.94,132.96,132.935,132.95,706000000.0
2009-04-09 15:36:00,132.95,132.97,132.92,132.93,574600001.0
2009-04-09 15:37:00,132.93,133.03,132.93,132.995,674200000.0
2009-04-09 15:38:00,132.995,133.015,132.975,133.0,487000004.0
2009-04-09 15:39:00,133.0,133.02,132.94,133.0,677600001.0
2009-04-09 15:40:00,132.995,132.995,132.925,132.95,697800001.0
2009-04-09 15:41:00,132.94,133.015,132.93,133.015,612200000.0
2009-04-09 15:42:00,133.015,133.015,132.91,132.95,586200001.0
2009-04-09 15:43:00,132.95,132.955,132.915,132.93,302000000.0
2009-04-09 15:44:00,132.94,132.995,132.915,132.99,510000000.0
2009-04-09 15:45:00,132.99,133.005,132.955,132.965,569000001.0
2009-04-09 15:46:00,132.965,132.975,132.915,132.97,366600000.0
2009-04-09 15:47:00,132.975,132.995,132.96,132.965,618000003.0
2009-04-09 15:48:00,132.965,132.98,132.94,132.965,336000000.0
2009-04-09 15:49:00,132.97,132.98,132.945,132.97,350799999.0
2009-04-09 15:50:00,132.97,133.06,132.97,133.04,726200002.0
2009-04-09 15:51:00,133.04,133.19,133.04,133.185,772000001.0
2009-04-09 15:52:00,133.19,133.2,133.08,133.08,747999998.0
2009-04-09 15:53:00,133.085,133.1,133.07,133.1,630400000.0
2009-04-09 15:54:00,133.1,133.155,133.08,133.155,622800001.0
2009-04-09 15:55:00,133.16,133.175,133.12,133.12,733200000.0
2009-04-09 15:56:00,133.125,133.14,133.07,133.125,839000000.0
2009-04-09 15:57:00,133.13,133.15,133.095,133.095,597799999.0
2009-04-09 15:58:00,133.09,133.135,133.085,133.085,953999999.0
2009-04-09 15:59:00,133.085,133.15,133.065,133.065,681600000.0
2009-04-09 16:00:00,133.07,133.165,133.06,133.145,773399999.0
2009-04-09 16:01:00,133.14,133.18,133.13,133.16,382200000.0
2009-04-09 16:02:00,133.16,133.185,133.13,133.135,624000000.0
2009-04-09 16:03:00,133.135,133.185,133.1,133.16,617400001.0
2009-04-09 16:04:00,133.165,133.215,133.165,133.18,719400000.0
2009-04-09 16:05:00,133.2,133.2,133.135,133.14,697599998.0
2009-04-09 16:06:00,133.145,133.16,133.13,133.135,1030400007.0
2009-04-09 16:07:00,133.135,133.14,133.04,133.055,625800000.0
2009-04-09 16:08:00,133.055,133.065,132.95,132.985,952000001.0
2009-04-09 16:09:00,132.985,133.015,132.98,133.01,639800001.0
2009-04-09 16:10:00,133.015,133.04,132.975,133.04,677700000.0
2009-04-09 16:11:00,133.04,133.06,133.0,133.01,972000001.0
2009-04-09 16:12:00,133.01,133.045,132.99,133.045,564400000.0
2009-04-09 16:13:00,133.045,133.06,132.92,132.945,902000000.0
2009-04-09 16:14:00,132.94,133.025,132.93,133.005,724000001.0
2009-04-09 16:15:00,133.01,133.03,133.0,133.03,414000000.0
2009-04-09 16:16:00,133.035,133.08,133.02,133.065,389999999.0
2009-04-09 16:17:00,133.06,133.07,133.015,133.065,606000000.0
2009-04-09 16:18:00,133.065,133.085,133.05,133.05,705600001.0
2009-04-09 16:19:00,133.055,133.085,133.015,133.065,582400000.0
2009-04-09 16:20:00,133.07,133.11,133.065,133.085,525600000.0
2009-04-09 16:21:00,133.09,133.18,133.09,133.15,715600003.0
2009-04-09 16:22:00,133.165,133.17,133.1,133.125,676800000.0
2009-04-09 16:23:00,133.125,133.14,133.09,133.13,730400001.0
2009-04-09 16:24:00,133.13,133.14,133.07,133.08,406800000.0
2009-04-09 16:25:00,133.08,133.15,133.08,133.14,423000000.0
2009-04-09 16:26:00,133.145,133.175,133.11,133.13,518800000.0
2009-04-09 16:27:00,133.13,133.16,133.13,133.14,352600000.0
2009-04-09 16:28:00,133.135,133.14,133.09,133.09,520000000.0
2009-04-09 16:29:00,133.09,133.12,133.085,133.095,270400001.0
2009-04-09 16:30:00,133.1,133.115,133.055,133.055,400000000.0
2009-04-09 16:31:00,133.055,133.08,133.0,133.01,662800000.0
2009-04-09 16:32:00,133.01,133.01,132.925,132.93,495400000.0
2009-04-09 16:33:00,132.93,132.955,132.915,132.92,429800000.0
2009-04-09 16:34:00,132.92,132.925,132.9,132.925,588200000.0
2009-04-09 16:35:00,132.925,132.975,132.915,132.975,575400001.0
2009-04-09 16:36:00,132.98,133.0,132.945,132.96,522800000.0
2009-04-09 16:37:00,132.96,132.98,132.96,132.965,399800000.0
2009-04-09 16:38:00,132.965,133.04,132.965,133.0,461600000.0
2009-04-09 16:39:00,133.0,133.0,132.915,132.93,544200000.0
2009-04-09 16:40:00,132.93,132.93,132.855,132.865,528200000.0
2009-04-09 16:41:00,132.865,132.89,132.8,132.86,710200000.0
2009-04-09 16:42:00,132.86,132.885,132.85,132.85,551600000.0
2009-04-09 16:43:00,132.85,132.86,132.795,132.8,591200000.0
2009-04-09 16:44:00,132.8,132.835,132.695,132.695,589000000.0
2009-04-09 16:45:00,132.7,132.705,132.585,132.6,740800002.0
2009-04-09 16:46:00,132.6,132.635,132.45,132.48,577800001.0
2009-04-09 16:47:00,132.49,132.525,132.425,132.515,538600001.0
2009-04-09 16:48:00,132.515,132.58,132.515,132.56,612199999.0
2009-04-09 16:49:00,132.565,132.58,132.545,132.545,441600000.0
2009-04-09 16:50:00,132.545,132.56,132.5,132.51,393400000.0
2009-04-09 16:51:00,132.51,132.52,132.48,132.515,496600000.0
2009-04-09 16:52:00,132.52,132.53,132.455,132.5,638800001.0
2009-04-09 16:53:00,132.495,132.53,132.455,132.47,960000004.0
2009-04-09 16:54:00,132.49,132.505,132.42,132.42,872400000.0
2009-04-09 16:55:00,132.42,132.515,132.42,132.51,768199999.0
2009-04-09 16:56:00,132.51,132.52,132.445,132.49,589600000.0
2009-04-09 16:57:00,132.49,132.56,132.47,132.56,638200000.0
2009-04-09 16:58:00,132.565,132.58,132.52,132.53,796800004.0
2009-04-09 16:59:00,132.53,132.565,132.48,132.5,772800000.0
2009-04-09 17:00:00,132.5,132.515,132.47,132.47,703400000.0
2009-04-09 17:01:00,132.47,132.55,132.47,132.55,658600000.0
2009-04-09 17:02:00,132.55,132.615,132.55,132.6,606400001.0
2009-04-09 17:03:00,132.595,132.61,132.56,132.565,480000000.0
2009-04-09 17:04:00,132.565,132.625,132.565,132.61,379600000.0
2009-04-09 17:05:00,132.61,132.61,132.585,132.59,221200000.0
2009-04-09 17:06:00,132.59,132.59,132.525,132.555,214800000.0
2009-04-09 17:07:00,132.555,132.555,132.47,132.48,587800000.0
2009-04-09 17:08:00,132.48,132.52,132.475,132.5,466799999.0
2009-04-09 17:09:00,132.5,132.5,132.405,132.45,619800001.0
2009-04-09 17:10:00,132.45,132.46,132.385,132.4,671099999.0
2009-04-09 17:11:00,132.4,132.46,132.4,132.44,871200002.0
2009-04-09 17:12:00,132.44,132.455,132.4,132.43,616800000.0
2009-04-09 17:13:00,132.43,132.445,132.335,132.34,639400000.0
2009-04-09 17:14:00,132.335,132.375,132.305,132.315,877200002.0
2009-04-09 17:15:00,132.315,132.35,132.305,132.32,527000000.0
2009-04-09 17:16:00,132.335,132.35,132.31,132.34,507800000.0
2009-04-09 17:17:00,132.34,132.37,132.32,132.35,627400002.0
2009-04-09 17:18:00,132.355,132.355,132.265,132.27,666000001.0
2009-04-09 17:19:00,132.26,132.285,132.225,132.255,709400001.0
2009-04-09 17:20:00,132.255,132.26,132.22,132.22,550400003.0
2009-04-09 17:21:00,132.22,132.235,132.165,132.18,679799999.0
2009-04-09 17:22:00,132.17,132.195,132.125,132.135,538600000.0
2009-04-09 17:23:00,132.13,132.16,132.035,132.06,772600001.0
2009-04-09 17:24:00,132.06,132.145,132.06,132.1,629200001.0
2009-04-09 17:25:00,132.105,132.14,132.06,132.07,595200002.0
2009-04-09 17:26:00,132.08,132.105,132.05,132.065,943200000.0
2009-04-09 17:27:00,132.06,132.085,131.94,131.98,911500003.0
2009-04-09 17:28:00,131.98,132.08,131.98,132.055,714800000.0
2009-04-09 17:29:00,132.055,132.065,132.015,132.06,717600000.0
2009-04-09 17:30:00,132.06,132.185,132.06,132.165,819400000.0
2009-04-09 17:31:00,132.16,132.245,132.14,132.23,963399999.0
2009-04-09 17:32:00,132.23,132.245,132.15,132.19,764600000.0
2009-04-09 17:33:00,132.19,132.23,132.185,132.21,613200001.0
2009-04-09 17:34:00,132.205,132.22,132.195,132.215,481000000.0
2009-04-09 17:35:00,132.22,132.22,132.15,132.175,566000000.0
2009-04-09 17:36:00,132.175,132.25,132.175,132.25,296400001.0
2009-04-09 17:37:00,132.24,132.255,132.225,132.25,453399999.0
2009-04-09 17:38:00,132.245,132.265,132.235,132.24,519599999.0
2009-04-09 17:39:00,132.245,132.25,132.21,132.24,649600002.0
2009-04-09 17:40:00,132.25,132.26,132.23,132.245,573600001.0
2009-04-09 17:41:00,132.245,132.245,132.18,132.205,645600000.0
2009-04-09 17:42:00,132.21,132.235,132.1,132.16,765000000.0
2009-04-09 17:43:00,132.16,132.18,132.105,132.12,668600001.0
2009-04-09 17:44:00,132.115,132.12,132.005,132.055,725200001.0
2009-04-09 17:45:00,132.055,132.065,131.99,132.015,670200000.0
2009-04-09 17:46:00,132.015,132.075,131.995,132.03,803400001.0
2009-04-09 17:47:00,132.03,132.03,131.955,131.995,675400001.0
2009-04-09 17:48:00,132.0,132.1,131.965,132.09,847000001.0
2009-04-09 17:49:00,132.085,132.175,132.08,132.175,819800001.0
2009-04-09 17:50:00,132.175,132.175,132.085,132.09,695999998.0
2009-04-09 17:51:00,132.09,132.14,132.065,132.11,782200000.0
2009-04-09 17:52:00,132.125,132.175,132.1,132.15,705200000.0
2009-04-09 17:53:00,132.16,132.18,132.12,132.12,392600000.0
2009-04-09 17:54:00,132.12,132.185,132.055,132.095,583200000.0
2009-04-09 17:55:00,132.095,132.1,132.025,132.04,502400000.0
2009-04-09 17:56:00,132.04,132.14,132.04,132.105,465000000.0
2009-04-09 17:57:00,132.105,132.145,132.095,132.1,320000000.0
2009-04-09 17:58:00,132.09,132.09,131.99,131.99,721800001.0
2009-04-09 17:59:00,131.97,132.055,131.94,132.05,700800000.0
2009-04-09 18:00:00,132.045,132.08,132.03,132.055,597600000.0
2009-04-09 18:01:00,132.055,132.06,132.01,132.04,203600000.0
2009-04-09 18:02:00,132.045,132.06,132.04,132.055,356000000.0
2009-04-09 18:03:00,132.055,132.055,132.02,132.045,242799999.0
2009-04-09 18:04:00,132.045,132.07,132.045,132.065,262000000.0
2009-04-09 18:05:00,132.065,132.075,132.03,132.055,265200000.0
2009-04-09 18:06:00,132.055,132.12,132.055,132.115,415000000.0
2009-04-09 18:07:00,132.13,132.15,132.12,132.12,288000000.0
2009-04-09 18:08:00,132.12,132.135,132.1,132.105,487600000.0
2009-04-09 18:09:00,132.105,132.13,132.105,132.125,393800000.0
2009-04-09 18:10:00,132.125,132.14,132.1,132.11,465800002.0
2009-04-09 18:11:00,132.11,132.11,132.105,132.105,23800000.0
2009-04-09 18:12:00,132.105,132.105,132.065,132.085,245000000.0
2009-04-09 18:13:00,132.08,132.085,132.035,132.035,523400001.0
2009-04-09 18:14:00,132.035,132.035,131.915,131.92,773000001.0
2009-04-09 18:15:00,131.92,131.96,131.9,131.905,707800000.0
2009-04-09 18:16:00,131.895,131.93,131.875,131.93,736399999.0
2009-04-09 18:17:00,131.92,132.0,131.92,131.975,743200000.0
2009-04-09 18:18:00,131.975,132.03,131.975,132.015,257800000.0
2009-04-09 18:19:00,132.01,132.08,132.01,132.04,530200000.0
2009-04-09 18:20:00,132.035,132.12,132.035,132.115,388800000.0
2009-04-09 18:21:00,132.11,132.11,132.06,132.09,304200000.0
2009-04-09 18:22:00,132.09,132.14,132.09,132.14,408999999.0
2009-04-09 18:23:00,132.15,132.155,132.065,132.115,712400001.0
2009-04-09 18:24:00,132.12,132.12,132.07,132.09,288800000.0
2009-04-09 18:25:00,132.095,132.115,132.095,132.095,459800000.0
2009-04-09 18:26:00,132.095,132.11,132.09,132.1,225000000.0
2009-04-09 18:27:00,132.1,132.16,132.1,132.155,231600000.0
2009-04-09 18:28:00,132.155,132.2,132.155,132.175,276600000.0
2009-04-09 18:29:00,132.175,132.21,132.175,132.21,195800000.0
2009-04-09 18:30:00,132.21,132.21,132.16,132.165,254000000.0
2009-04-09 18:31:00,132.165,132.18,132.15,132.155,269400000.0
2009-04-09 18:32:00,132.15,132.16,132.15,132.16,279000000.0
2009-04-09 18:33:00,132.165,132.17,132.13,132.14,193200000.0
2009-04-09 18:34:00,132.14,132.175,132.13,132.17,490000000.0
2009-04-09 18:35:00,132.17,132.2,132.115,132.12,447200000.0
2009-04-09 18:36:00,132.12,132.13,132.1,132.1,152800000.0
2009-04-09 18:37:00,132.1,132.1,131.97,131.97,346600000.0
2009-04-09 18:38:00,131.97,131.98,131.955,131.965,220200000.0
2009-04-09 18:39:00,131.975,131.99,131.97,131.98,177200000.0
2009-04-09 18:40:00,131.985,131.99,131.98,131.98,118600000.0
2009-04-09 18:41:00,131.98,132.01,131.98,132.005,162400000.0
2009-04-09 18:42:00,132.0,132.015,132.0,132.0,122399999.0
2009-04-09 18:43:00,132.01,132.015,131.995,132.01,287400000.0
2009-04-09 18:44:00,132.01,132.05,132.01,132.035,221800000.0
2009-04-09 18:45:00,132.035,132.05,132.025,132.035,378799999.0
2009-04-09 18:46:00,132.035,132.035,132.0,132.0,384000000.0
2009-04-09 18:47:00,132.0,132.0,131.98,132.0,170000000.0
2009-04-09 18:48:00,132.0,132.055,131.985,132.05,402600000.0
2009-04-09 18:49:00,132.05,132.07,132.05,132.06,229800000.0
2009-04-09 18:50:00,132.06,132.075,132.06,132.06,254000000.0
2009-04-09 18:51:00,132.06,132.14,132.06,132.13,432400000.0
2009-04-09 18:52:00,132.13,132.13,132.1,132.1,261200000.0
2009-04-09 18:53:00,132.1,132.12,132.1,132.115,232000000.0
2009-04-09 18:54:00,132.115,132.12,132.1,132.1,275400000.0
2009-04-09 18:55:00,132.1,132.1,132.045,132.05,379600000.0
2009-04-09 18:56:00,132.05,132.05,132.0,132.0,350200000.0
2009-04-09 18:57:00,132.005,132.03,132.005,132.025,269800000.0
2009-04-09 18:58:00,132.025,132.1,132.02,132.1,574400000.0
2009-04-09 18:59:00,132.11,132.11,132.02,132.045,577200000.0
2009-04-09 19:00:00,132.04,132.055,132.01,132.01,531000000.0
2009-04-09 19:01:00,132.01,132.02,132.01,132.01,335600001.0
2009-04-09 19:02:00,132.01,132.04,132.01,132.035,440400000.0
2009-04-09 19:03:00,132.01,132.01,132.0,132.01,288400000.0
2009-04-09 19:04:00,132.01,132.025,132.01,132.015,189200000.0
2009-04-09 19:05:00,132.015,132.1,132.01,132.065,418200001.0
2009-04-09 19:06:00,132.07,132.07,132.02,132.05,238800000.0
2009-04-09 19:07:00,132.05,132.1,132.035,132.1,289799999.0
2009-04-09 19:08:00,132.1,132.165,132.095,132.165,540999999.0
2009-04-09 19:09:00,132.17,132.19,132.07,132.085,356400000.0
2009-04-09 19:10:00,132.085,132.165,132.08,132.165,539200000.0
2009-04-09 19:11:00,132.18,132.205,132.16,132.165,596800001.0
2009-04-09 19:12:00,132.18,132.195,132.16,132.195,671200000.0
2009-04-09 19:13:00,132.195,132.195,132.16,132.16,403400000.0
2009-04-09 19:14:00,132.16,132.16,132.12,132.14,375200000.0
2009-04-09 19:15:00,132.14,132.14,132.12,132.12,248200001.0
2009-04-09 19:16:00,132.12,132.12,132.1,132.11,175200000.0
2009-04-09 19:17:00,132.11,132.15,132.105,132.145,302400000.0
2009-04-09 19:18:00,132.145,132.145,132.11,132.11,310800000.0
2009-04-09 19:19:00,132.11,132.12,132.1,132.1,275000000.0
2009-04-09 19:20:00,132.1,132.12,132.1,132.105,126400000.0
2009-04-09 19:21:00,132.12,132.19,132.115,132.175,354600000.0
2009-04-09 19:22:00,132.175,132.2,132.165,132.19,343400000.0
2009-04-09 19:23:00,132.2,132.225,132.185,132.195,89000000.0
2009-04-09 19:24:00,132.195,132.195,132.165,132.165,202600000.0
2009-04-09 19:25:00,132.165,132.175,132.165,132.165,240000000.0
2009-04-09 19:26:00,132.165,132.17,132.145,132.145,55200000.0
2009-04-09 19:27:00,132.145,132.145,132.06,132.065,187800000.0
2009-04-09 19:28:00,132.065,132.085,132.06,132.08,297000000.0
2009-04-09 19:29:00,132.095,132.095,132.075,132.08,200000000.0
2009-04-09 19:30:00,132.08,132.11,132.08,132.08,214000000.0
2009-04-09 19:31:00,132.08,132.1,132.075,132.075,152400000.0
2009-04-09 19:32:00,132.075,132.09,132.075,132.08,144600000.0
2009-04-09 19:33:00,132.08,132.09,132.08,132.08,193400000.0
2009-04-09 19:34:00,132.08,132.08,132.075,132.075,165800000.0
2009-04-09 19:35:00,132.075,132.075,132.03,132.045,261400000.0
2009-04-09 19:36:00,132.045,132.085,132.04,132.08,92200000.0
2009-04-09 19:37:00,132.075,132.115,132.06,132.07,126800000.0
2009-04-09 19:38:00,132.07,132.09,132.06,132.08,94000000.0
2009-04-09 19:39:00,132.08,132.11,132.08,132.1,225800000.0
2009-04-09 19:40:00,132.1,132.115,132.1,132.11,184800000.0
2009-04-09 19:41:00,132.115,132.115,132.11,132.11,85200000.0
2009-04-09 19:42:00,132.11,132.14,132.11,132.135,137200000.0
2009-04-09 19:43:00,132.135,132.15,132.13,132.15,198600000.0
2009-04-09 19:44:00,132.15,132.17,132.15,132.16,232600000.0
2009-04-09 19:45:00,132.16,132.16,132.16,132.16,104400000.0
2009-04-09 19:46:00,132.16,132.2,132.15,132.175,531800000.0
2009-04-09 19:47:00,132.175,132.205,132.17,132.205,241600000.0
2009-04-09 19:48:00,132.195,132.21,132.19,132.195,215200000.0
2009-04-09 19:49:00,132.19,132.19,132.17,132.17,153800000.0
2009-04-09 19:50:00,132.17,132.17,132.17,132.17,41600000.0
2009-04-09 19:51:00,132.17,132.205,132.17,132.19,296400000.0
2009-04-09 19:52:00,132.19,132.19,132.12,132.13,134000000.0
2009-04-09 19:53:00,132.13,132.135,132.115,132.12,59800000.0
2009-04-09 19:54:00,132.125,132.13,132.095,132.105,259200000.0
2009-04-09 19:55:00,132.11,132.16,132.11,132.15,59800000.0
2009-04-09 19:56:00,132.15,132.215,132.15,132.2,182000000.0
2009-04-09 19:57:00,132.2,132.2,132.2,132.2,73000000.0
2009-04-09 19:58:00,132.2,132.2,132.2,132.2,63800000.0
2009-04-09 19:59:00,132.2,132.225,132.2,132.22,93600000.0
2009-04-09 20:00:00,132.225,132.235,132.215,132.225,117400000.0
2009-04-09 20:01:00,132.23,132.23,132.225,132.225,22000000.0
2009-04-09 20:02:00,132.215,132.22,132.2,132.205,76400000.0
2009-04-09 20:03:00,132.2,132.205,132.195,132.195,250800000.0
2009-04-09 20:04:00,132.21,132.22,132.185,132.185,82000000.0
2009-04-09 20:05:00,132.185,132.195,132.185,132.185,115600000.0
2009-04-09 20:06:00,132.185,132.2,132.185,132.2,71800000.0
2009-04-09 20:07:00,132.2,132.2,132.15,132.16,153200000.0
2009-04-09 20:08:00,132.16,132.16,132.135,132.145,243600000.0
2009-04-09 20:09:00,132.145,132.215,132.145,132.195,141600000.0
2009-04-09 20:10:00,132.195,132.22,132.185,132.22,173400000.0
2009-04-09 20:11:00,132.22,132.22,132.19,132.2,83200000.0
2009-04-09 20:12:00,132.205,132.225,132.2,132.2,246600000.0
2009-04-09 20:13:00,132.2,132.21,132.185,132.21,107400000.0
2009-04-09 20:14:00,132.215,132.24,132.2,132.22,346400000.0
2009-04-09 20:15:00,132.22,132.25,132.195,132.215,372600000.0
2009-04-09 20:16:00,132.215,132.215,132.19,132.205,205600000.0
2009-04-09 20:17:00,132.21,132.23,132.205,132.205,280600000.0
2009-04-09 20:18:00,132.205,132.225,132.195,132.195,162200000.0
2009-04-09 20:19:00,132.205,132.22,132.185,132.21,129600000.0
2009-04-09 20:20:00,132.205,132.205,132.185,132.19,145600000.0
2009-04-09 20:21:00,132.19,132.195,132.175,132.18,194600000.0
2009-04-09 20:22:00,132.18,132.185,132.175,132.185,91800000.0
2009-04-09 20:23:00,132.185,132.21,132.185,132.2,150200000.0
2009-04-09 20:24:00,132.2,132.215,132.2,132.205,207200001.0
2009-04-09 20:25:00,132.205,132.245,132.205,132.235,97600000.0
2009-04-09 20:26:00,132.22,132.235,132.215,132.22,39800000.0
2009-04-09 20:27:00,132.215,132.225,132.155,132.16,204100000.0
2009-04-09 20:28:00,132.155,132.16,132.15,132.15,51800000.0
2009-04-09 20:29:00,132.145,132.15,132.135,132.135,62800000.0
2009-04-09 20:30:00,132.125,132.13,132.105,132.12,93200000.0
2009-04-09 20:31:00,132.12,132.12,132.105,132.105,40000000.0
2009-04-09 20:32:00,132.105,132.12,132.105,132.11,150200000.0
2009-04-09 20:33:00,132.105,132.11,132.085,132.09,184600000.0
2009-04-09 20:34:00,132.09,132.12,132.08,132.12,158800000.0
2009-04-09 20:35:00,132.12,132.125,132.11,132.12,73800000.0
2009-04-09 20:36:00,132.12,132.125,132.105,132.115,140600000.0
2009-04-09 20:37:00,132.12,132.12,132.105,132.105,133800000.0
2009-04-09 20:38:00,132.105,132.135,132.105,132.13,102600000.0
2009-04-09 20:39:00,132.13,132.15,132.125,132.14,137400000.0
2009-04-09 20:40:00,132.14,132.155,132.14,132.155,171000000.0
2009-04-09 20:41:00,132.155,132.155,132.155,132.155,102200000.0
2009-04-09 20:42:00,132.155,132.17,132.155,132.16,186200000.0
2009-04-09 20:43:00,132.15,132.165,132.135,132.16,244200000.0
2009-04-09 20:44:00,132.16,132.18,132.145,132.18,420200000.0
2009-04-09 20:45:00,132.19,132.225,132.185,132.2,183200000.0
2009-04-09 20:46:00,132.2,132.28,132.19,132.255,330200000.0
2009-04-09 20:47:00,132.265,132.29,132.265,132.27,278400000.0
2009-04-09 20:48:00,132.275,132.315,132.275,132.3,355800000.0
2009-04-09 20:49:00,132.3,132.33,132.3,132.33,250800000.0
2009-04-09 20:50:00,132.33,132.36,132.33,132.355,306000000.0
2009-04-09 20:51:00,132.355,132.385,132.345,132.355,202200000.0
2009-04-09 20:52:00,132.33,132.33,132.27,132.28,208800000.0
2009-04-09 20:53:00,132.275,132.29,132.25,132.27,279400000.0
2009-04-09 20:54:00,132.27,132.285,132.255,132.28,216200000.0
2009-04-09 20:55:00,132.275,132.275,132.245,132.26,156600000.0
2009-04-09 20:56:00,132.26,132.26,132.23,132.23,95200000.0
2009-04-09 20:57:00,132.23,132.24,132.215,132.22,103200000.0
2009-04-09 20:58:00,132.23,132.24,132.21,132.23,301400000.0
2009-04-09 20:59:00,132.225,132.28,132.21,132.265,294600000.0
2009-04-09 21:00:00,132.28,132.31,132.275,132.29,236200000.0
2009-04-09 21:01:00,132.29,132.31,132.265,132.265,363800000.0
2009-04-09 21:02:00,132.28,132.3,132.225,132.245,200200000.0
2009-04-09 21:03:00,132.26,132.27,132.235,132.265,103600000.0
2009-04-09 21:04:00,132.265,132.3,132.265,132.28,102000000.0
2009-04-09 21:05:00,132.28,132.3,132.265,132.3,139400000.0
2009-04-09 21:06:00,132.3,132.3,132.28,132.29,97800000.0
2009-04-09 21:07:00,132.29,132.31,132.29,132.305,270000000.0
2009-04-09 21:08:00,132.305,132.31,132.3,132.305,111000000.0
2009-04-09 21:09:00,132.305,132.33,132.305,132.325,149400000.0
2009-04-09 21:10:00,132.32,132.32,132.28,132.29,146900000.0
2009-04-09 21:11:00,132.295,132.315,132.295,132.295,123800000.0
2009-04-09 21:12:00,132.295,132.33,132.295,132.315,149000000.0
2009-04-09 21:13:00,132.305,132.315,132.265,132.265,140800000.0
2009-04-09 21:14:00,132.265,132.3,132.265,132.265,151200000.0
2009-04-09 21:15:00,132.285,132.31,132.22,132.24,234400000.0
2009-04-09 21:16:00,132.24,132.245,132.22,132.23,106000000.0
2009-04-09 21:17:00,132.23,132.25,132.205,132.25,66000000.0
2009-04-09 21:18:00,132.24,132.26,132.23,132.245,109800000.0
2009-04-09 21:19:00,132.245,132.295,132.235,132.25,129800000.0
2009-04-09 21:20:00,132.235,132.275,132.195,132.235,192900000.0
2009-04-09 21:21:00,132.235,132.255,132.23,132.245,64800000.0
2009-04-09 21:22:00,132.245,132.25,132.21,132.23,61800000.0
2009-04-09 21:23:00,132.225,132.245,132.225,132.235,37000000.0
2009-04-09 21:24:00,132.25,132.26,132.235,132.24,141200000.0
2009-04-09 21:25:00,132.255,132.27,132.255,132.255,67400000.0
2009-04-09 21:26:00,132.255,132.26,132.235,132.235,19400000.0
2009-04-09 21:27:00,132.235,132.25,132.225,132.235,72600000.0
2009-04-09 21:28:00,132.23,132.23,132.205,132.205,39800000.0
2009-04-09 21:29:00,132.22,132.235,132.205,132.235,48000000.0
2009-04-09 21:30:00,132.235,132.245,132.235,132.24,30000000.0
2009-04-09 21:31:00,132.235,132.24,132.235,132.24,101200000.0
2009-04-09 21:32:00,132.24,132.24,132.24,132.24,11000000.0
2009-04-09 21:33:00,132.24,132.24,132.205,132.205,66000000.0
2009-04-09 21:34:00,132.205,132.21,132.17,132.18,102000000.0
2009-04-09 21:35:00,132.18,132.22,132.18,132.21,135400000.0
2009-04-09 21:36:00,132.21,132.21,132.2,132.205,46200000.0
2009-04-09 21:37:00,132.205,132.215,132.205,132.205,45200000.0
2009-04-09 21:38:00,132.205,132.25,132.205,132.215,156600000.0
2009-04-09 21:39:00,132.215,132.215,132.195,132.195,134800000.0
2009-04-09 21:40:00,132.2,132.21,132.195,132.2,40600000.0
2009-04-09 21:41:00,132.205,132.205,132.185,132.2,15000000.0
2009-04-09 21:42:00,132.2,132.2,132.145,132.155,110000000.0
2009-04-09 21:43:00,132.155,132.16,132.15,132.155,167400000.0
2009-04-09 21:44:00,132.155,132.16,132.15,132.16,47800000.0
2009-04-09 21:45:00,132.155,132.17,132.15,132.17,62800000.0
2009-04-09 21:46:00,132.175,132.2,132.17,132.2,111600000.0
2009-04-09 21:47:00,132.2,132.2,132.17,132.185,180400000.0
2009-04-09 21:48:00,132.18,132.2,132.175,132.2,39200000.0
2009-04-09 21:49:00,132.19,132.21,132.19,132.2,105800000.0
2009-04-09 21:50:00,132.2,132.2,132.16,132.195,46000000.0
2009-04-09 21:51:00,132.18,132.18,132.175,132.18,103000000.0
2009-04-09 21:52:00,132.18,132.19,132.18,132.19,41400000.0
2009-04-09 21:53:00,132.2,132.2,132.19,132.195,119200000.0
2009-04-09 21:54:00,132.19,132.2,132.19,132.19,45200000.0
2009-04-09 21:55:00,132.19,132.19,132.18,132.18,144000000.0
2009-04-09 21:56:00,132.18,132.185,132.18,132.18,89600000.0
2009-04-09 21:57:00,132.18,132.185,132.17,132.18,103600000.0
2009-04-09 21:58:00,132.17,132.175,132.145,132.145,56800000.0
2009-04-09 21:59:00,132.145,132.175,132.145,132.145,177800000.0
2009-04-09 22:00:00,132.145,132.17,132.145,132.165,147800000.0
2009-04-09 22:01:00,132.17,132.175,132.16,132.17,24400000.0
2009-04-09 22:02:00,132.18,132.19,132.18,132.18,96800000.0
2009-04-09 22:03:00,132.18,132.195,132.18,132.195,91200000.0
2009-04-09 22:04:00,132.2,132.2,132.19,132.19,41200000.0
2009-04-09 22:05:00,132.19,132.2,132.19,132.2,16400000.0
2009-04-09 22:06:00,132.2,132.2,132.16,132.16,151000000.0
2009-04-09 22:07:00,132.16,132.175,132.15,132.16,134800000.0
2009-04-09 22:08:00,132.16,132.165,132.14,132.145,102800000.0
2009-04-09 22:09:00,132.13,132.145,132.13,132.135,73800000.0
2009-04-09 22:10:00,132.135,132.155,132.13,132.15,82400000.0
2009-04-09 22:11:00,132.155,132.165,132.14,132.155,120600000.0
2009-04-09 22:12:00,132.155,132.16,132.155,132.155,36400000.0
2009-04-09 22:13:00,132.155,132.155,132.155,132.155,22400000.0
2009-04-09 22:14:00,132.155,132.165,132.155,132.16,66800000.0
2009-04-09 22:15:00,132.16,132.19,132.155,132.185,97400000.0
2009-04-09 22:16:00,132.175,132.175,132.175,132.175,2800000.0
2009-04-09 22:17:00,132.165,132.17,132.165,132.165,18000000.0
2009-04-09 22:18:00,132.17,132.17,132.16,132.165,26400000.0
2009-04-09 22:19:00,132.165,132.165,132.165,132.165,5600000.0
2009-04-09 22:20:00,132.165,132.17,132.165,132.17,5600000.0
2009-04-09 22:21:00,132.17,132.18,132.165,132.18,25600000.0
2009-04-09 22:22:00,132.175,132.18,132.175,132.18,11200000.0
2009-04-09 22:23:00,132.175,132.175,132.14,132.14,117600000.0
2009-04-09 22:24:00,132.14,132.14,132.14,132.14,8400000.0
2009-04-09 22:25:00,132.14,132.145,132.14,132.14,38400000.0
2009-04-09 22:26:00,132.14,132.14,132.14,132.14,13600000.0
2009-04-09 22:27:00,132.145,132.15,132.13,132.13,32000000.0
2009-04-09 22:28:00,132.135,132.14,132.12,132.12,70800000.0
2009-04-09 22:29:00,132.12,132.145,132.12,132.125,61600000.0
2009-04-09 22:30:00,132.14,132.15,132.105,132.15,160800000.0
2009-04-09 22:31:00,132.15,132.165,132.07,132.12,133600001.0
2009-04-09 22:32:00,132.115,132.15,132.08,132.115,106800000.0
2009-04-09 22:33:00,132.115,132.12,132.105,132.12,24000000.0
2009-04-09 22:34:00,132.115,132.12,132.055,132.07,28800000.0
2009-04-09 22:35:00,132.07,132.08,132.065,132.08,14000000.0
2009-04-09 22:36:00,132.07,132.165,132.07,132.1,43900002.0
2009-04-09 22:37:00,132.1,132.1,132.09,132.09,13200000.0
2009-04-09 22:38:00,132.09,132.1,132.08,132.08,30600000.0
2009-04-09 22:39:00,132.09,132.11,132.09,132.1,61800000.0
2009-04-09 22:40:00,132.115,132.125,132.115,132.125,27600000.0
2009-04-09 22:41:00,132.125,132.135,132.125,132.135,25400000.0
2009-04-09 22:42:00,132.13,132.145,132.125,132.145,98000000.0
2009-04-09 22:43:00,132.125,132.125,132.09,132.11,56800000.0
2009-04-09 22:44:00,132.105,132.155,132.105,132.155,19200000.0
2009-04-09 22:45:00,132.155,132.17,132.1,132.12,84800000.0
2009-04-09 22:46:00,132.12,132.125,132.12,132.12,41600000.0
2009-04-09 22:47:00,132.12,132.12,132.12,132.12,40600000.0
2009-04-09 22:48:00,132.09,132.105,132.085,132.085,25200000.0
2009-04-09 22:49:00,132.095,132.105,132.095,132.105,18600000.0
2009-04-09 22:50:00,132.105,132.105,132.105,132.105,46800000.0
2009-04-09 22:51:00,132.105,132.105,132.085,132.085,24400000.0
2009-04-09 22:52:00,132.095,132.115,132.095,132.105,92400000.0
2009-04-09 22:53:00,132.105,132.105,132.095,132.095,28800000.0
2009-04-09 22:54:00,132.1,132.115,132.095,132.115,91800000.0
2009-04-09 22:55:00,132.14,132.165,132.125,132.165,91600000.0
2009-04-09 22:56:00,132.18,132.195,132.17,132.195,18000000.0
2009-04-09 22:57:00,132.195,132.235,132.195,132.235,35400000.0
2009-04-09 22:58:00,132.235,132.235,132.21,132.22,66000000.0
2009-04-09 22:59:00,132.225,132.245,132.205,132.21,34800002.0
2009-04-09 23:00:00,132.21,132.21,132.195,132.195,25400000.0
2009-04-09 23:01:00,132.18,132.18,132.17,132.17,22400000.0
2009-04-09 23:02:00,132.16,132.16,132.135,132.135,51199999.0
2009-04-09 23:03:00,132.135,132.145,132.135,132.145,6800000.0
2009-04-09 23:04:00,132.145,132.145,132.12,132.13,16400000.0
2009-04-09 23:05:00,132.13,132.13,132.065,132.065,37800000.0
2009-04-09 23:06:00,132.07,132.07,132.07,132.07,5800000.0
2009-04-09 23:07:00,132.07,132.07,132.065,132.065,32600000.0
2009-04-09 23:08:00,132.075,132.08,132.065,132.08,21400000.0
2009-04-09 23:09:00,132.115,132.14,132.115,132.125,27600000.0
2009-04-09 23:10:00,132.125,132.13,132.125,132.13,7800000.0
2009-04-09 23:11:00,132.135,132.14,132.125,132.13,12400000.0
2009-04-09 23:12:00,132.125,132.125,132.125,132.125,2400000.0
2009-04-09 23:13:00,132.125,132.17,132.125,132.17,21800000.0
2009-04-09 23:14:00,132.18,132.18,132.145,132.145,10400000.0
2009-04-09 23:15:00,132.145,132.155,132.14,132.14,20200000.0
2009-04-09 23:16:00,132.14,132.15,132.14,132.14,5400000.0
2009-04-09 23:17:00,132.14,132.14,132.11,132.115,43600000.0
2009-04-09 23:18:00,132.13,132.145,132.12,132.135,19200000.0
2009-04-09 23:19:00,132.135,132.135,132.105,132.125,13000000.0
2009-04-09 23:20:00,132.13,132.13,132.115,132.125,9000000.0
2009-04-09 23:21:00,132.135,132.135,132.1,132.105,15400000.0
2009-04-09 23:22:00,132.105,132.145,132.09,132.115,31400000.0
2009-04-09 23:23:00,132.115,132.12,132.115,132.12,6600000.0
2009-04-09 23:24:00,132.12,132.12,132.11,132.11,23200000.0
2009-04-09 23:25:00,132.125,132.14,132.125,132.13,32400000.0
2009-04-09 23:26:00,132.142,132.156,132.131,132.156,48600000.0
2009-04-09 23:27:00,132.125,132.18,132.125,132.18,48600000.0
2009-04-09 23:28:00,132.18,132.19,132.145,132.165,59600000.0
2009-04-09 23:29:00,132.165,132.19,132.165,132.19,24400000.0
2009-04-09 23:30:00,132.19,132.24,132.18,132.24,34600000.0
2009-04-09 23:31:00,132.24,132.245,132.24,132.24,16600000.0
2009-04-09 23:32:00,132.23,132.23,132.205,132.205,6000000.0
2009-04-09 23:33:00,132.2,132.2,132.195,132.2,3000000.0
2009-04-09 23:34:00,132.175,132.195,132.175,132.195,2800000.0
2009-04-09 23:35:00,132.21,132.225,132.21,132.22,4000000.0
2009-04-09 23:36:00,132.215,132.215,132.215,132.215,1000000.0
2009-04-09 23:37:00,132.2,132.2,132.2,132.2,1000000.0
2009-04-09 23:38:00,132.2,132.22,132.2,132.205,6800000.0
2009-04-09 23:39:00,132.205,132.205,132.205,132.205,6400000.0
2009-04-09 23:40:00,132.21,132.21,132.205,132.205,32800000.0
2009-04-09 23:41:00,132.205,132.215,132.2,132.215,14200000.0
2009-04-09 23:42:00,132.215,132.215,132.215,132.215,11200000.0
2009-04-09 23:43:00,132.215,132.215,132.215,132.215,17600000.0
2009-04-09 23:44:00,132.226,132.241,132.218,132.241,27200000.0
2009-04-09 23:45:00,132.215,132.23,132.215,132.23,27200000.0
2009-04-09 23:46:00,132.23,132.28,132.22,132.22,65600000.0
2009-04-09 23:47:00,132.24,132.24,132.195,132.195,14600000.0
2009-04-09 23:48:00,132.21,132.21,132.195,132.205,17200000.0
2009-04-09 23:49:00,132.215,132.215,132.215,132.215,10400000.0
2009-04-09 23:50:00,132.215,132.225,132.215,132.225,7800000.0
2009-04-09 23:51:00,132.215,132.215,132.215,132.215,5800000.0
2009-04-09 23:52:00,132.215,132.215,132.19,132.21,26000000.0
2009-04-09 23:53:00,132.215,132.215,132.195,132.195,18800000.0
2009-04-09 23:54:00,132.19,132.2,132.185,132.185,17400000.0
2009-04-09 23:55:00,132.185,132.185,132.185,132.185,6800000.0
2009-04-09 23:56:00,132.205,132.205,132.181,132.191,8400000.0
2009-04-09 23:57:00,132.195,132.195,132.185,132.185,8400000.0
2009-04-09 23:58:00,132.185,132.185,132.11,132.115,74400000.0
2009-04-09 23:59:00,132.115,132.16,132.11,132.135,84400000.0
2009-04-10 00:00:00,132.15,132.17,132.13,132.17,97800000.0
2009-04-10 00:01:00,132.18,132.19,132.18,132.18,55200000.0
2009-04-10 00:02:00,132.18,132.18,132.15,132.15,48800000.0
2009-04-10 00:03:00,132.165,132.175,132.15,132.175,36800000.0
2009-04-10 00:04:00,132.175,132.175,132.15,132.15,84400000.0
2009-04-10 00:05:00,132.15,132.155,132.15,132.15,43600000.0
2009-04-10 00:06:00,132.15,132.17,132.15,132.17,34000000.0
2009-04-10 00:07:00,132.17,132.17,132.17,132.17,22800000.0
2009-04-10 00:08:00,132.185,132.185,132.185,132.185,8400000.0
2009-04-10 00:09:00,132.2,132.205,132.18,132.18,41600000.0
2009-04-10 00:10:00,132.19,132.205,132.13,132.145,138400000.0
2009-04-10 00:11:00,132.145,132.185,132.12,132.185,34800000.0
2009-04-10 00:12:00,132.185,132.215,132.185,132.215,73200000.0
2009-04-10 00:13:00,132.23,132.23,132.22,132.22,10400000.0
2009-04-10 00:14:00,132.22,132.22,132.21,132.21,17200000.0
2009-04-10 00:15:00,132.21,132.245,132.21,132.215,92200000.0
2009-04-10 00:16:00,132.21,132.24,132.21,132.23,56400000.0
2009-04-10 00:18:00,132.235,132.235,132.23,132.23,13600000.0
2009-04-10 00:19:00,132.23,132.23,132.16,132.185,64000000.0
2009-04-10 00:20:00,132.18,132.18,132.18,132.18,4600000.0
2009-04-10 00:21:00,132.195,132.21,132.195,132.195,57600000.0
2009-04-10 00:22:00,132.195,132.225,132.18,132.22,243000001.0
2009-04-10 00:23:00,132.225,132.225,132.21,132.215,68000000.0
2009-04-10 00:24:00,132.225,132.225,132.19,132.195,46000000.0
2009-04-10 00:25:00,132.19,132.21,132.17,132.205,80400000.0
2009-04-10 00:26:00,132.21,132.21,132.195,132.195,5600000.0
2009-04-10 00:27:00,132.215,132.225,132.201,132.225,24800000.0
2009-04-10 00:28:00,132.226,132.228,132.211,132.221,24800000.0
2009-04-10 00:29:00,132.23,132.231,132.226,132.229,24800000.0
2009-04-10 00:30:00,132.205,132.205,132.16,132.195,24800000.0
2009-04-10 00:31:00,132.21,132.21,132.205,132.205,8400000.0
2009-04-10 00:32:00,132.205,132.205,132.195,132.195,5600000.0
2009-04-10 00:33:00,132.21,132.21,132.21,132.21,2800000.0
2009-04-10 00:34:00,132.21,132.23,132.205,132.21,22400000.0
2009-04-10 00:35:00,132.21,132.225,132.21,132.21,28800000.0
2009-04-10 00:36:00,132.2,132.2,132.2,132.2,2800000.0
2009-04-10 00:37:00,132.2,132.2,132.19,132.2,51200000.0
2009-04-10 00:38:00,132.2,132.2,132.19,132.19,19600000.0
2009-04-10 00:39:00,132.19,132.195,132.17,132.175,39600000.0
2009-04-10 00:40:00,132.175,132.175,132.175,132.175,16800000.0
2009-04-10 00:41:00,132.193,132.206,132.191,132.196,37200000.0
2009-04-10 00:42:00,132.175,132.205,132.145,132.195,37200000.0
2009-04-10 00:43:00,132.195,132.195,132.1,132.14,35200000.0
2009-04-10 00:44:00,132.15,132.15,132.115,132.125,50800000.0
2009-04-10 00:45:00,132.125,132.155,132.125,132.155,44600000.0
2009-04-10 00:46:00,132.145,132.145,132.12,132.145,45600000.0
2009-04-10 00:47:00,132.12,132.12,132.115,132.12,21200000.0
2009-04-10 00:48:00,132.115,132.115,132.115,132.115,8800000.0
2009-04-10 00:49:00,132.115,132.115,132.115,132.115,4400000.0
2009-04-10 00:50:00,132.13,132.146,132.111,132.111,13200000.0
2009-04-10 00:51:00,132.115,132.115,132.115,132.115,13200000.0
2009-04-10 00:52:00,132.115,132.185,132.105,132.125,56800000.0
2009-04-10 00:53:00,132.125,132.15,132.115,132.125,46400000.0
2009-04-10 00:54:00,132.11,132.12,132.11,132.12,53200000.0
2009-04-10 00:55:00,132.12,132.13,132.115,132.13,92800000.0
2009-04-10 00:56:00,132.125,132.125,132.125,132.125,14000000.0
2009-04-10 00:57:00,132.125,132.185,132.1,132.11,123400000.0
2009-04-10 00:58:00,132.125,132.15,132.125,132.13,102400000.0
2009-04-10 00:59:00,132.135,132.135,132.125,132.135,26600000.0
2009-04-10 01:00:00,132.135,132.155,132.125,132.125,32000000.0
2009-04-10 01:01:00,132.125,132.125,132.125,132.125,11600000.0
2009-04-10 01:02:00,132.135,132.165,132.125,132.165,65800000.0
2009-04-10 01:03:00,132.18,132.183,132.139,132.139,262400000.0
2009-04-10 01:04:00,132.165,132.295,132.15,132.22,262400000.0
2009-04-10 01:05:00,132.22,132.23,132.14,132.145,123800000.0
2009-04-10 01:06:00,132.13,132.135,132.125,132.135,68000000.0
2009-04-10 01:07:00,132.135,132.135,132.135,132.135,16000000.0
2009-04-10 01:08:00,132.135,132.2,132.12,132.135,101800000.0
2009-04-10 01:09:00,132.135,132.275,132.12,132.15,149200000.0
2009-04-10 01:10:00,132.165,132.21,132.135,132.145,136000000.0
2009-04-10 01:11:00,132.145,132.205,132.14,132.165,62000000.0
2009-04-10 01:12:00,132.18,132.205,132.18,132.205,36000000.0
2009-04-10 01:13:00,132.215,132.215,132.125,132.125,62200000.0
2009-04-10 01:14:00,132.125,132.15,132.125,132.15,26800000.0
2009-04-10 01:15:00,132.15,132.165,132.14,132.15,85200000.0
2009-04-10 01:16:00,132.15,132.15,132.15,132.15,8000000.0
2009-04-10 01:17:00,132.15,132.185,132.135,132.165,141800000.0
2009-04-10 01:18:00,132.16,132.17,132.14,132.15,89200000.0
2009-04-10 01:19:00,132.15,132.155,132.14,132.15,29000000.0
2009-04-10 01:20:00,132.15,132.16,132.15,132.15,39600000.0
2009-04-10 01:21:00,132.15,132.15,132.02,132.065,159400000.0
2009-04-10 01:22:00,132.075,132.155,132.025,132.155,147200000.0
2009-04-10 01:23:00,132.145,132.145,132.1,132.12,198800000.0
2009-04-10 01:24:00,132.12,132.13,132.085,132.1,202400000.0
2009-04-10 01:25:00,132.095,132.095,131.875,131.895,363400001.0
2009-04-10 01:26:00,131.8,131.93,131.73,131.905,352000000.0
2009-04-10 01:27:00,131.88,131.9,131.715,131.8,222200000.0
2009-04-10 01:28:00,131.815,131.925,131.815,131.885,217000000.0
2009-04-10 01:29:00,131.885,131.905,131.855,131.905,162600000.0
2009-04-10 01:30:00,131.905,131.95,131.905,131.945,137800000.0
2009-04-10 01:31:00,131.935,132.03,131.935,131.99,215600000.0
2009-04-10 01:32:00,132.0,132.035,131.96,131.975,260400000.0
2009-04-10 01:33:00,131.965,131.965,131.9,131.93,216400000.0
2009-04-10 01:34:00,131.93,131.995,131.93,131.99,253600000.0
2009-04-10 01:35:00,131.995,132.04,131.99,132.0,195600000.0
2009-04-10 01:36:00,132.01,132.185,132.005,132.13,186000000.0
2009-04-10 01:37:00,132.135,132.16,132.075,132.075,184000000.0
2009-04-10 01:38:00,132.075,132.09,131.995,132.085,243600000.0
2009-04-10 01:39:00,132.085,132.135,132.025,132.08,211400001.0
2009-04-10 01:40:00,132.08,132.08,132.055,132.055,21600000.0
2009-04-10 01:41:00,132.03,132.03,131.935,132.03,91000000.0
2009-04-10 01:42:00,132.025,132.045,132.0,132.015,179600000.0
2009-04-10 01:43:00,132.015,132.015,131.95,132.0,238800000.0
2009-04-10 01:44:00,131.995,132.025,131.985,132.025,192800000.0
2009-04-10 01:45:00,132.045,132.08,131.995,132.05,94400000.0
2009-04-10 01:46:00,132.07,132.09,132.07,132.09,87200000.0
2009-04-10 01:47:00,132.095,132.095,132.005,132.005,75800000.0
2009-04-10 01:48:00,132.005,132.02,132.005,132.005,106000000.0
2009-04-10 01:49:00,132.005,132.005,132.005,132.005,20000000.0
2009-04-10 01:50:00,132.005,132.045,132.0,132.045,85600000.0
2009-04-10 01:51:00,132.05,132.08,132.0,132.05,165800000.0
2009-04-10 01:52:00,132.05,132.075,132.035,132.075,55200000.0
2009-04-10 01:53:00,132.075,132.09,132.055,132.075,108800000.0
2009-04-10 01:54:00,132.08,132.11,132.07,132.07,255199998.0
2009-04-10 01:55:00,132.075,132.075,132.03,132.03,124800000.0
2009-04-10 01:56:00,132.03,132.03,131.995,132.005,52800000.0
2009-04-10 01:57:00,132.02,132.065,132.02,132.035,102400000.0
2009-04-10 01:58:00,132.04,132.06,132.035,132.06,66000000.0
2009-04-10 01:59:00,132.055,132.06,132.005,132.005,110800001.0
2009-04-10 02:00:00,132.015,132.115,132.01,132.11,217600000.0
2009-04-10 02:01:00,132.1,132.175,132.1,132.14,238400000.0
2009-04-10 02:02:00,132.14,132.14,132.14,132.14,28800000.0
2009-04-10 02:03:00,132.14,132.205,132.14,132.145,151200000.0
2009-04-10 02:04:00,132.15,132.21,132.14,132.18,227400000.0
2009-04-10 02:05:00,132.18,132.2,132.08,132.08,230199999.0
2009-04-10 02:06:00,132.11,132.14,132.07,132.135,334800000.0
2009-04-10 02:07:00,132.135,132.16,132.12,132.15,108800000.0
2009-04-10 02:08:00,132.12,132.145,132.115,132.145,60000000.0
2009-04-10 02:09:00,132.135,132.155,132.13,132.14,37200000.0
2009-04-10 02:10:00,132.135,132.145,132.105,132.105,82400000.0
2009-04-10 02:11:00,132.095,132.12,132.045,132.085,353400000.0
2009-04-10 02:12:00,132.08,132.085,132.065,132.075,39800000.0
2009-04-10 02:13:00,132.085,132.095,132.03,132.05,60400000.0
2009-04-10 02:14:00,132.055,132.08,132.055,132.075,21400000.0
2009-04-10 02:15:00,132.035,132.065,131.955,132.01,369200000.0
2009-04-10 02:16:00,132.01,132.045,132.01,132.045,57400000.0
2009-04-10 02:17:00,132.0,132.02,132.0,132.005,149200000.0
2009-04-10 02:18:00,131.995,131.995,131.88,131.935,433200000.0
2009-04-10 02:19:00,131.945,131.96,131.885,131.895,208200000.0
2009-04-10 02:20:00,131.905,131.94,131.905,131.905,252800000.0
2009-04-10 02:21:00,131.935,131.95,131.915,131.94,270400000.0
2009-04-10 02:22:00,131.96,132.015,131.96,131.985,580399993.0
2009-04-10 02:23:00,132.0,132.035,131.985,132.01,339000000.0
2009-04-10 02:24:00,132.01,132.055,132.005,132.05,227200002.0
2009-04-10 02:25:00,132.04,132.07,132.04,132.06,127200000.0
2009-04-10 02:26:00,132.06,132.07,132.035,132.035,210400000.0
2009-04-10 02:27:00,132.035,132.035,131.95,132.005,170800000.0
2009-04-10 02:28:00,132.005,132.005,132.0,132.0,76800000.0
2009-04-10 02:29:00,132.0,132.02,132.0,132.0,181800000.0
2009-04-10 02:30:00,132.005,132.005,132.0,132.005,65600000.0
2009-04-10 02:31:00,132.0,132.005,132.0,132.005,24800000.0
2009-04-10 02:32:00,132.005,132.005,131.96,131.97,85000000.0
2009-04-10 02:33:00,131.94,131.96,131.9,131.925,151600000.0
2009-04-10 02:34:00,131.915,131.93,131.77,131.83,503000000.0
2009-04-10 02:35:00,131.805,131.83,131.795,131.83,188000000.0
2009-04-10 02:36:00,131.835,131.87,131.825,131.85,117200000.0
2009-04-10 02:37:00,131.855,131.92,131.815,131.88,368000000.0
2009-04-10 02:38:00,131.865,131.955,131.825,131.895,387600000.0
2009-04-10 02:39:00,131.885,131.945,131.875,131.945,416400001.0
2009-04-10 02:40:00,131.945,131.95,131.905,131.94,252399999.0
2009-04-10 02:41:00,131.935,131.965,131.87,131.92,257600000.0
2009-04-10 02:42:00,131.92,131.945,131.905,131.905,109800000.0
2009-04-10 02:43:00,131.905,131.925,131.855,131.905,255800000.0
2009-04-10 02:44:00,131.925,131.95,131.91,131.94,364800002.0
2009-04-10 02:45:00,131.94,131.955,131.91,131.915,122800000.0
2009-04-10 02:46:00,131.91,131.925,131.875,131.915,232000000.0
2009-04-10 02:47:00,131.91,131.915,131.825,131.825,178000000.0
2009-04-10 02:48:00,131.84,131.87,131.835,131.86,71200000.0
2009-04-10 02:49:00,131.85,131.86,131.85,131.85,31200000.0
2009-04-10 02:50:00,131.865,131.87,131.85,131.855,44200000.0
2009-04-10 02:51:00,131.855,131.875,131.855,131.87,112000000.0
2009-04-10 02:52:00,131.895,131.935,131.875,131.89,185800000.0
2009-04-10 02:53:00,131.895,131.93,131.88,131.93,141800000.0
2009-04-10 02:54:00,131.93,131.95,131.885,131.92,231600000.0
2009-04-10 02:55:00,131.915,131.915,131.88,131.905,150800000.0
2009-04-10 02:56:00,131.905,131.96,131.89,131.925,150400000.0
2009-04-10 02:57:00,131.93,131.93,131.91,131.91,67200000.0
2009-04-10 02:58:00,131.92,131.92,131.91,131.915,214400000.0
2009-04-10 02:59:00,131.9,131.905,131.88,131.88,196400000.0
2009-04-10 03:00:00,131.875,131.905,131.875,131.88,165800000.0
2009-04-10 03:01:00,131.88,131.88,131.83,131.865,153800000.0
2009-04-10 03:02:00,131.865,131.885,131.865,131.885,33200000.0
2009-04-10 03:03:00,131.89,131.89,131.89,131.89,12000000.0
2009-04-10 03:04:00,131.89,131.9,131.89,131.89,27200000.0
2009-04-10 03:05:00,131.89,131.89,131.85,131.86,170000000.0
2009-04-10 03:06:00,131.86,131.86,131.85,131.85,46000000.0
2009-04-10 03:07:00,131.85,131.85,131.825,131.84,61200000.0
2009-04-10 03:08:00,131.84,131.84,131.82,131.82,169200000.0
2009-04-10 03:09:00,131.82,131.82,131.59,131.59,357600000.0
2009-04-10 03:10:00,131.59,131.685,131.525,131.685,410400001.0
2009-04-10 03:11:00,131.675,131.7,131.625,131.64,221400000.0
2009-04-10 03:12:00,131.64,131.7,131.64,131.665,479200000.0
2009-04-10 03:13:00,131.665,131.665,131.58,131.58,341200000.0
2009-04-10 03:14:00,131.605,131.625,131.56,131.56,203400000.0
2009-04-10 03:15:00,131.56,131.625,131.545,131.625,360200000.0
2009-04-10 03:16:00,131.62,131.64,131.59,131.61,256000000.0
2009-04-10 03:17:00,131.615,131.62,131.61,131.62,44800000.0
2009-04-10 03:18:00,131.62,131.63,131.6,131.61,86000000.0
2009-04-10 03:19:00,131.61,131.61,131.61,131.61,4800000.0
2009-04-10 03:20:00,131.61,131.61,131.6,131.6,33600000.0
2009-04-10 03:21:00,131.6,131.6,131.6,131.6,57600000.0
2009-04-10 03:22:00,131.6,131.64,131.6,131.64,213200000.0
2009-04-10 03:23:00,131.645,131.65,131.615,131.65,119200000.0
2009-04-10 03:24:00,131.64,131.645,131.64,131.645,74400000.0
2009-04-10 03:25:00,131.645,131.67,131.645,131.665,118800000.0
2009-04-10 03:26:00,131.67,131.695,131.655,131.68,100000000.0
2009-04-10 03:27:00,131.68,131.73,131.68,131.725,299400000.0
2009-04-10 03:28:00,131.735,131.755,131.72,131.755,147200000.0
2009-04-10 03:29:00,131.75,131.76,131.75,131.76,22800000.0
2009-04-10 03:30:00,131.75,131.75,131.715,131.72,209800000.0
2009-04-10 03:31:00,131.72,131.735,131.72,131.735,128800000.0
2009-04-10 03:32:00,131.735,131.735,131.69,131.7,181800000.0
2009-04-10 03:33:00,131.705,131.71,131.68,131.685,75600000.0
2009-04-10 03:34:00,131.68,131.7,131.635,131.655,138400000.0
2009-04-10 03:35:00,131.655,131.67,131.62,131.63,180000000.0
2009-04-10 03:36:00,131.6,131.635,131.575,131.635,365399999.0
2009-04-10 03:37:00,131.635,131.67,131.595,131.61,367800000.0
2009-04-10 03:38:00,131.605,131.645,131.59,131.605,213800001.0
2009-04-10 03:39:00,131.605,131.65,131.6,131.61,132400000.0
2009-04-10 03:40:00,131.63,131.64,131.625,131.625,121200000.0
2009-04-10 03:41:00,131.625,131.64,131.625,131.64,89600000.0
2009-04-10 03:42:00,131.64,131.67,131.64,131.67,290400000.0
2009-04-10 03:43:00,131.655,131.7,131.655,131.7,132200000.0
2009-04-10 03:44:00,131.7,131.71,131.7,131.71,103600000.0
2009-04-10 03:45:00,131.72,131.735,131.71,131.73,206000000.0
2009-04-10 03:46:00,131.73,131.76,131.73,131.76,209999999.0
2009-04-10 03:47:00,131.76,131.76,131.72,131.725,123600000.0
2009-04-10 03:48:00,131.725,131.73,131.715,131.73,78800000.0
2009-04-10 03:49:00,131.735,131.76,131.735,131.735,190000000.0
2009-04-10 03:50:00,131.73,131.73,131.67,131.67,247600000.0
2009-04-10 03:51:00,131.67,131.67,131.6,131.615,199000000.0
2009-04-10 03:52:00,131.6,131.62,131.54,131.54,558000000.0
2009-04-10 03:53:00,131.565,131.585,131.55,131.58,324400000.0
2009-04-10 03:54:00,131.575,131.58,131.52,131.55,370600000.0
2009-04-10 03:55:00,131.56,131.61,131.56,131.585,177800000.0
2009-04-10 03:56:00,131.59,131.6,131.57,131.58,95600000.0
2009-04-10 03:57:00,131.58,131.61,131.58,131.61,225600000.0
2009-04-10 03:58:00,131.6,131.61,131.57,131.575,321800000.0
2009-04-10 03:59:00,131.575,131.6,131.55,131.6,365600000.0
2009-04-10 04:00:00,131.605,131.675,131.6,131.675,247000000.0
2009-04-10 04:01:00,131.685,131.695,131.635,131.675,128200000.0
2009-04-10 04:02:00,131.675,131.675,131.64,131.64,114800000.0
2009-04-10 04:03:00,131.64,131.665,131.64,131.65,204000000.0
2009-04-10 04:04:00,131.65,131.65,131.64,131.64,96400000.0
2009-04-10 04:05:00,131.64,131.665,131.64,131.665,183000000.0
2009-04-10 04:06:00,131.66,131.71,131.655,131.685,188800000.0
2009-04-10 04:07:00,131.695,131.745,131.69,131.705,286000000.0
2009-04-10 04:08:00,131.705,131.79,131.705,131.735,265400000.0
2009-04-10 04:09:00,131.735,131.78,131.72,131.735,194400000.0
2009-04-10 04:10:00,131.735,131.77,131.73,131.755,143000000.0
2009-04-10 04:11:00,131.78,131.875,131.755,131.86,359600000.0
2009-04-10 04:12:00,131.855,131.9,131.845,131.86,347400000.0
2009-04-10 04:13:00,131.86,131.87,131.835,131.85,201200000.0
2009-04-10 04:14:00,131.85,131.865,131.8,131.825,104400000.0
2009-04-10 04:15:00,131.825,131.825,131.73,131.76,148000000.0
2009-04-10 04:16:00,131.76,131.77,131.76,131.77,19600000.0
2009-04-10 04:17:00,131.77,131.795,131.745,131.75,172000000.0
2009-04-10 04:18:00,131.77,131.77,131.73,131.745,101200000.0
2009-04-10 04:19:00,131.75,131.755,131.735,131.75,59600000.0
2009-04-10 04:20:00,131.74,131.75,131.73,131.735,79600000.0
2009-04-10 04:21:00,131.75,131.75,131.72,131.73,120400000.0
2009-04-10 04:22:00,131.73,131.73,131.725,131.725,57200000.0
2009-04-10 04:23:00,131.725,131.73,131.705,131.72,92200000.0
2009-04-10 04:24:00,131.715,131.72,131.705,131.72,158800000.0
2009-04-10 04:25:00,131.72,131.74,131.72,131.735,107000000.0
2009-04-10 04:26:00,131.735,131.738,131.731,131.731,165599999.0
2009-04-10 04:27:00,131.725,131.755,131.725,131.745,165599999.0
2009-04-10 04:28:00,131.735,131.745,131.67,131.68,173800000.0
2009-04-10 04:29:00,131.68,131.745,131.655,131.745,180200000.0
2009-04-10 04:30:00,131.745,131.745,131.69,131.7,78800000.0
2009-04-10 04:31:00,131.7,131.745,131.7,131.73,97200000.0
2009-04-10 04:32:00,131.72,131.775,131.715,131.72,195200000.0
2009-04-10 04:33:00,131.725,131.775,131.725,131.74,112800000.0
2009-04-10 04:34:00,131.74,131.8,131.74,131.78,136800000.0
2009-04-10 04:35:00,131.795,131.86,131.745,131.77,307000000.0
2009-04-10 04:36:00,131.77,131.795,131.77,131.785,38600000.0
2009-04-10 04:37:00,131.775,131.775,131.69,131.715,99400000.0
2009-04-10 04:38:00,131.715,131.755,131.715,131.745,43200000.0
2009-04-10 04:39:00,131.745,131.755,131.725,131.735,60400000.0
2009-04-10 04:40:00,131.735,131.74,131.725,131.735,121999999.0
2009-04-10 04:41:00,131.735,131.745,131.735,131.745,26000000.0
2009-04-10 04:42:00,131.74,131.745,131.74,131.745,22400000.0
2009-04-10 04:43:00,131.745,131.755,131.745,131.755,23600000.0
2009-04-10 04:44:00,131.75,131.76,131.75,131.75,47200000.0
2009-04-10 04:45:00,131.745,131.745,131.735,131.74,44600000.0
2009-04-10 04:46:00,131.74,131.74,131.74,131.74,2800000.0
2009-04-10 04:47:00,131.745,131.75,131.74,131.74,45600000.0
2009-04-10 04:48:00,131.743,131.747,131.736,131.742,48600000.0
2009-04-10 04:49:00,131.741,131.742,131.735,131.737,48600000.0
2009-04-10 04:50:00,131.75,131.755,131.74,131.74,48600000.0
2009-04-10 04:51:00,131.74,131.75,131.74,131.74,49800000.0
2009-04-10 04:52:00,131.755,131.755,131.74,131.74,75600000.0
2009-04-10 04:53:00,131.74,131.74,131.715,131.725,48400000.0
2009-04-10 04:54:00,131.725,131.735,131.685,131.7,66400000.0
2009-04-10 04:55:00,131.715,131.725,131.685,131.7,84800000.0
2009-04-10 04:56:00,131.7,131.71,131.7,131.7,36400000.0
2009-04-10 04:57:00,131.71,131.72,131.64,131.665,197800000.0
2009-04-10 04:58:00,131.67,131.67,131.64,131.645,46000000.0
2009-04-10 04:59:00,131.645,131.66,131.605,131.62,70800000.0
2009-04-10 05:00:00,131.635,131.635,131.595,131.605,187800000.0
2009-04-10 05:01:00,131.605,131.62,131.59,131.62,183199999.0
2009-04-10 05:02:00,131.615,131.66,131.61,131.63,128000000.0
2009-04-10 05:03:00,131.63,131.72,131.62,131.72,152800000.0
2009-04-10 05:04:00,131.71,131.71,131.66,131.66,41600000.0
2009-04-10 05:05:00,131.675,131.675,131.62,131.63,168000000.0
2009-04-10 05:06:00,131.63,131.655,131.62,131.655,179600000.0
2009-04-10 05:07:00,131.65,131.655,131.65,131.655,16400000.0
2009-04-10 05:08:00,131.655,131.71,131.645,131.68,203000000.0
2009-04-10 05:09:00,131.685,131.69,131.68,131.68,10400000.0
2009-04-10 05:10:00,131.68,131.69,131.645,131.645,183599999.0
2009-04-10 05:11:00,131.645,131.645,131.645,131.645,11200000.0
2009-04-10 05:12:00,131.645,131.665,131.635,131.635,45600000.0
2009-04-10 05:13:00,131.65,131.675,131.64,131.655,90800000.0
2009-04-10 05:14:00,131.64,131.655,131.605,131.615,72800000.0
2009-04-10 05:15:00,131.61,131.62,131.6,131.61,46000000.0
2009-04-10 05:16:00,131.615,131.635,131.605,131.625,66000000.0
2009-04-10 05:17:00,131.61,131.615,131.605,131.605,143800000.0
2009-04-10 05:18:00,131.605,131.615,131.605,131.61,39600000.0
2009-04-10 05:19:00,131.615,131.635,131.615,131.625,46800000.0
2009-04-10 05:20:00,131.635,131.635,131.625,131.625,21200000.0
2009-04-10 05:21:00,131.64,131.65,131.63,131.63,41600000.0
2009-04-10 05:22:00,131.625,131.655,131.62,131.64,355400001.0
2009-04-10 05:23:00,131.655,131.675,131.635,131.675,156000000.0
2009-04-10 05:24:00,131.68,131.69,131.68,131.685,100000000.0
2009-04-10 05:25:00,131.69,131.69,131.685,131.685,48000000.0
2009-04-10 05:26:00,131.685,131.69,131.68,131.68,179600000.0
2009-04-10 05:27:00,131.68,131.685,131.68,131.685,55600000.0
2009-04-10 05:28:00,131.68,131.68,131.68,131.68,17200000.0
2009-04-10 05:29:00,131.68,131.7,131.68,131.7,127800000.0
2009-04-10 05:30:00,131.69,131.73,131.69,131.73,142600000.0
2009-04-10 05:31:00,131.73,131.755,131.725,131.735,178200000.0
2009-04-10 05:32:00,131.745,131.765,131.745,131.755,19600000.0
2009-04-10 05:33:00,131.755,131.765,131.755,131.755,33200000.0
2009-04-10 05:34:00,131.755,131.755,131.755,131.755,11200000.0
2009-04-10 05:35:00,131.755,131.755,131.75,131.755,46400000.0
2009-04-10 05:36:00,131.765,131.77,131.71,131.73,61400000.0
2009-04-10 05:37:00,131.725,131.725,131.71,131.72,98400000.0
2009-04-10 05:38:00,131.72,131.72,131.69,131.7,106800000.0
2009-04-10 05:39:00,131.689,131.689,131.681,131.681,55400000.0
2009-04-10 05:40:00,131.7,131.705,131.7,131.705,55400000.0
2009-04-10 05:41:00,131.725,131.755,131.705,131.71,113800000.0
2009-04-10 05:42:00,131.71,131.71,131.66,131.685,81600000.0
2009-04-10 05:43:00,131.68,131.73,131.68,131.725,154800000.0
2009-04-10 05:44:00,131.725,131.73,131.71,131.72,149600000.0
2009-04-10 05:45:00,131.725,131.76,131.71,131.72,123800000.0
2009-04-10 05:46:00,131.72,131.72,131.72,131.72,82400000.0
2009-04-10 05:47:00,131.72,131.74,131.685,131.695,133800000.0
2009-04-10 05:48:00,131.695,131.7,131.67,131.69,128200000.0
2009-04-10 05:49:00,131.69,131.69,131.675,131.675,137800000.0
2009-04-10 05:50:00,131.675,131.7,131.67,131.7,116400000.0
2009-04-10 05:51:00,131.69,131.695,131.66,131.665,191600000.0
2009-04-10 05:52:00,131.66,131.665,131.65,131.66,153200000.0
2009-04-10 05:53:00,131.66,131.66,131.64,131.655,115000000.0
2009-04-10 05:54:00,131.655,131.655,131.655,131.655,2800000.0
2009-04-10 05:55:00,131.655,131.675,131.655,131.655,74000000.0
2009-04-10 05:56:00,131.67,131.68,131.67,131.68,22400000.0
2009-04-10 05:57:00,131.68,131.69,131.66,131.66,122400000.0
2009-04-10 05:58:00,131.66,131.67,131.66,131.67,53600000.0
2009-04-10 05:59:00,131.665,131.665,131.66,131.665,58800000.0
2009-04-10 06:00:00,131.66,131.69,131.66,131.69,31600000.0
2009-04-10 06:01:00,131.69,131.7,131.69,131.7,90000000.0
2009-04-10 06:02:00,131.7,131.7,131.66,131.68,54600000.0
2009-04-10 06:03:00,131.695,131.695,131.66,131.665,57800000.0
2009-04-10 06:04:00,131.66,131.66,131.66,131.66,15200000.0
2009-04-10 06:05:00,131.655,131.655,131.65,131.655,34000000.0
2009-04-10 06:06:00,131.655,131.675,131.655,131.66,120400000.0
2009-04-10 06:07:00,131.66,131.67,131.65,131.655,141200000.0
2009-04-10 06:08:00,131.65,131.67,131.65,131.66,64000000.0
2009-04-10 06:09:00,131.66,131.685,131.65,131.65,44400000.0
2009-04-10 06:10:00,131.676,131.676,131.667,131.671,100000000.0
2009-04-10 06:11:00,131.675,131.715,131.675,131.715,100000000.0
2009-04-10 06:12:00,131.735,131.755,131.735,131.745,122000000.0
2009-04-10 06:13:00,131.745,131.765,131.745,131.75,87200000.0
2009-04-10 06:14:00,131.75,131.755,131.745,131.745,70800000.0
2009-04-10 06:15:00,131.745,131.75,131.74,131.745,72400000.0
2009-04-10 06:16:00,131.745,131.76,131.745,131.745,65000000.0
2009-04-10 06:17:00,131.745,131.775,131.745,131.745,112800000.0
2009-04-10 06:18:00,131.745,131.77,131.74,131.74,115600000.0
2009-04-10 06:19:00,131.745,131.745,131.715,131.715,76000000.0
2009-04-10 06:20:00,131.715,131.73,131.715,131.73,84000000.0
2009-04-10 06:21:00,131.73,131.73,131.69,131.72,77800000.0
2009-04-10 06:22:00,131.705,131.75,131.69,131.705,157400000.0
2009-04-10 06:23:00,131.715,131.745,131.705,131.725,95000000.0
2009-04-10 06:24:00,131.725,131.725,131.715,131.715,11200000.0
2009-04-10 06:25:00,131.705,131.715,131.705,131.705,42400000.0
2009-04-10 06:26:00,131.715,131.725,131.705,131.715,34400000.0
2009-04-10 06:27:00,131.725,131.75,131.71,131.75,53200000.0
2009-04-10 06:28:00,131.74,131.76,131.74,131.76,24400000.0
2009-04-10 06:29:00,131.725,131.725,131.72,131.72,38400000.0
2009-04-10 06:30:00,131.721,131.727,131.716,131.723,15200000.0
2009-04-10 06:31:00,131.72,131.72,131.705,131.705,15200000.0
2009-04-10 06:32:00,131.703,131.706,131.701,131.704,32000000.0
2009-04-10 06:33:00,131.7,131.7,131.7,131.7,32000000.0
2009-04-10 06:34:00,131.7,131.72,131.7,131.7,101200000.0
2009-04-10 06:35:00,131.7,131.7,131.7,131.7,24800000.0
2009-04-10 06:36:00,131.7,131.7,131.7,131.7,12200000.0
2009-04-10 06:37:00,131.7,131.715,131.7,131.71,117200000.0
2009-04-10 06:38:00,131.71,131.74,131.71,131.74,159600000.0
2009-04-10 06:39:00,131.74,131.74,131.74,131.74,76200000.0
2009-04-10 06:40:00,131.74,131.745,131.74,131.745,25600000.0
2009-04-10 06:41:00,131.745,131.745,131.74,131.74,32800000.0
2009-04-10 06:42:00,131.745,131.75,131.74,131.75,76800000.0
2009-04-10 06:43:00,131.75,131.8,131.75,131.775,166400000.0
2009-04-10 06:44:00,131.785,131.8,131.78,131.79,104000000.0
2009-04-10 06:45:00,131.79,131.79,131.785,131.785,22800000.0
2009-04-10 06:46:00,131.785,131.785,131.745,131.75,74200000.0
2009-04-10 06:47:00,131.745,131.77,131.745,131.77,54800000.0
2009-04-10 06:48:00,131.77,131.805,131.755,131.78,199200000.0
2009-04-10 06:49:00,131.795,131.81,131.75,131.79,141200000.0
2009-04-10 06:50:00,131.8,131.835,131.775,131.815,140800000.0
2009-04-10 06:51:00,131.825,131.85,131.81,131.85,83200000.0
2009-04-10 06:52:00,131.84,131.85,131.75,131.8,153000000.0
2009-04-10 06:53:00,131.8,131.815,131.775,131.775,105600000.0
2009-04-10 06:54:00,131.785,131.795,131.775,131.795,36000000.0
2009-04-10 06:55:00,131.795,131.815,131.79,131.815,99600000.0
2009-04-10 06:56:00,131.825,131.84,131.815,131.84,60400000.0
2009-04-10 06:57:00,131.825,131.84,131.78,131.83,152400000.0
2009-04-10 06:58:00,131.84,131.855,131.83,131.855,58400000.0
2009-04-10 06:59:00,131.855,131.855,131.835,131.835,15200000.0
2009-04-10 07:00:00,131.83,131.86,131.82,131.84,179600000.0
2009-04-10 07:01:00,131.84,131.855,131.835,131.855,57600000.0
2009-04-10 07:02:00,131.845,131.845,131.835,131.835,18800000.0
2009-04-10 07:03:00,131.83,131.895,131.83,131.87,163800000.0
2009-04-10 07:04:00,131.88,131.9,131.855,131.87,118600000.0
2009-04-10 07:05:00,131.88,131.895,131.88,131.885,87600000.0
2009-04-10 07:06:00,131.88,131.89,131.855,131.88,92000000.0
2009-04-10 07:07:00,131.875,131.895,131.865,131.895,61200000.0
2009-04-10 07:08:00,131.9,131.91,131.9,131.9,42000000.0
2009-04-10 07:09:00,131.9,131.91,131.885,131.885,63600000.0
2009-04-10 07:10:00,131.885,131.895,131.885,131.885,51600000.0
2009-04-10 07:11:00,131.875,131.905,131.77,131.865,224800000.0
2009-04-10 07:12:00,131.86,131.86,131.8,131.855,267200000.0
2009-04-10 07:13:00,131.855,131.855,131.83,131.845,66400000.0
2009-04-10 07:14:00,131.845,131.855,131.845,131.845,102400000.0
2009-04-10 07:15:00,131.86,131.865,131.85,131.85,43600000.0
2009-04-10 07:16:00,131.86,131.86,131.85,131.855,82000000.0
2009-04-10 07:17:00,131.855,131.87,131.85,131.86,64000000.0
2009-04-10 07:18:00,131.855,131.87,131.85,131.86,139200000.0
2009-04-10 07:19:00,131.875,131.905,131.86,131.875,42400000.0
2009-04-10 07:20:00,131.875,131.89,131.875,131.88,107200000.0
2009-04-10 07:21:00,131.88,131.88,131.86,131.86,138000000.0
2009-04-10 07:22:00,131.86,131.875,131.86,131.865,68400000.0
2009-04-10 07:23:00,131.855,131.885,131.835,131.885,144400000.0
2009-04-10 07:24:00,131.83,131.94,131.825,131.9,161600000.0
2009-04-10 07:25:00,131.9,131.955,131.825,131.885,197400000.0
2009-04-10 07:26:00,131.91,131.925,131.885,131.885,25200000.0
2009-04-10 07:27:00,131.89,131.9,131.88,131.895,113200000.0
2009-04-10 07:28:00,131.895,131.925,131.855,131.925,189200000.0
2009-04-10 07:29:00,131.91,131.93,131.875,131.915,128000000.0
2009-04-10 07:30:00,131.915,131.92,131.825,131.835,97200000.0
2009-04-10 07:31:00,131.835,131.85,131.81,131.835,92000000.0
2009-04-10 07:32:00,131.835,131.85,131.83,131.85,126800000.0
2009-04-10 07:33:00,131.855,131.855,131.83,131.835,54800000.0
2009-04-10 07:34:00,131.85,131.855,131.83,131.835,21600000.0
2009-04-10 07:35:00,131.835,131.841,131.835,131.836,29600000.0
2009-04-10 07:36:00,131.835,131.835,131.81,131.81,29600000.0
2009-04-10 07:37:00,131.825,131.835,131.82,131.835,73200000.0
2009-04-10 07:38:00,131.85,131.85,131.81,131.81,124000000.0
2009-04-10 07:39:00,131.825,131.87,131.805,131.865,194600000.0
2009-04-10 07:40:00,131.86,131.885,131.825,131.835,184800000.0
2009-04-10 07:41:00,131.86,131.88,131.86,131.88,88800000.0
2009-04-10 07:42:00,131.87,131.9,131.87,131.895,122800000.0
2009-04-10 07:43:00,131.9,131.9,131.83,131.86,118400000.0
2009-04-10 07:44:00,131.885,131.9,131.875,131.9,186400000.0
2009-04-10 07:45:00,131.895,131.895,131.89,131.895,15200000.0
2009-04-10 07:46:00,131.885,131.89,131.885,131.89,50800000.0
2009-04-10 07:47:00,131.885,131.895,131.885,131.895,60800000.0
2009-04-10 07:48:00,131.905,131.91,131.905,131.905,44800000.0
2009-04-10 07:49:00,131.905,131.91,131.905,131.905,60800000.0
2009-04-10 07:50:00,131.905,131.915,131.895,131.915,40000000.0
2009-04-10 07:51:00,131.92,131.92,131.91,131.91,23600000.0
2009-04-10 07:52:00,131.91,131.925,131.91,131.92,121200000.0
2009-04-10 07:53:00,131.91,131.925,131.91,131.925,63600000.0
2009-04-10 07:54:00,131.925,131.925,131.92,131.92,20000000.0
2009-04-10 07:55:00,131.925,131.935,131.87,131.92,117200000.0
2009-04-10 07:56:00,131.925,131.94,131.92,131.935,53200000.0
2009-04-10 07:57:00,131.9,131.955,131.885,131.895,99600000.0
2009-04-10 07:58:00,131.905,131.92,131.905,131.92,103200000.0
2009-04-10 07:59:00,131.92,131.92,131.88,131.88,67200000.0
2009-04-10 08:00:00,131.895,131.9,131.84,131.865,95600000.0
2009-04-10 08:01:00,131.86,131.91,131.84,131.885,29700000.0
2009-04-10 08:02:00,131.83,131.86,131.8,131.81,146400000.0
2009-04-10 08:03:00,131.81,131.81,131.75,131.755,181600000.0
2009-04-10 08:04:00,131.76,131.775,131.745,131.75,210800000.0
2009-04-10 08:05:00,131.745,131.745,131.64,131.685,202600002.0
2009-04-10 08:06:00,131.68,131.725,131.68,131.715,134400000.0
2009-04-10 08:07:00,131.715,131.735,131.69,131.715,211200000.0
2009-04-10 08:08:00,131.715,131.755,131.71,131.72,161200000.0
2009-04-10 08:09:00,131.71,131.725,131.685,131.7,66400000.0
2009-04-10 08:10:00,131.7,131.715,131.675,131.68,89600000.0
2009-04-10 08:11:00,131.68,131.7,131.66,131.67,247800000.0
2009-04-10 08:12:00,131.67,131.67,131.67,131.67,24000000.0
2009-04-10 08:13:00,131.67,131.67,131.65,131.66,66600000.0
2009-04-10 08:14:00,131.66,131.69,131.66,131.675,134400000.0
2009-04-10 08:15:00,131.675,131.685,131.66,131.675,136400000.0
2009-04-10 08:16:00,131.675,131.71,131.66,131.695,134800000.0
2009-04-10 08:17:00,131.7,131.715,131.69,131.7,63600000.0
2009-04-10 08:18:00,131.7,131.71,131.7,131.7,32000000.0
2009-04-10 08:19:00,131.72,131.785,131.72,131.77,85400000.0
2009-04-10 08:20:00,131.765,131.805,131.765,131.765,123800000.0
2009-04-10 08:21:00,131.77,131.795,131.765,131.785,72800000.0
2009-04-10 08:22:00,131.78,131.795,131.765,131.77,220399997.0
2009-04-10 08:23:00,131.77,131.775,131.765,131.765,160400001.0
2009-04-10 08:24:00,131.76,131.77,131.76,131.765,68000000.0
2009-04-10 08:25:00,131.765,131.765,131.765,131.765,2800000.0
2009-04-10 08:26:00,131.76,131.76,131.71,131.755,138400000.0
2009-04-10 08:27:00,131.755,131.755,131.73,131.755,67400000.0
2009-04-10 08:28:00,131.755,131.755,131.75,131.755,20800000.0
2009-04-10 08:29:00,131.755,131.755,131.75,131.755,50400000.0
2009-04-10 08:30:00,131.755,131.8,131.755,131.8,81200000.0
2009-04-10 08:31:00,131.8,131.81,131.775,131.79,171800000.0
2009-04-10 08:32:00,131.79,131.79,131.755,131.76,97600000.0
2009-04-10 08:33:00,131.765,131.78,131.76,131.765,89400000.0
2009-04-10 08:34:00,131.77,131.78,131.765,131.765,66000000.0
2009-04-10 08:35:00,131.765,131.78,131.765,131.78,133400000.0
2009-04-10 08:36:00,131.765,131.765,131.765,131.765,60200000.0
2009-04-10 08:37:00,131.765,131.775,131.765,131.765,142800000.0
2009-04-10 08:38:00,131.765,131.775,131.765,131.765,111400000.0
2009-04-10 08:39:00,131.765,131.785,131.765,131.765,47000000.0
2009-04-10 08:40:00,131.765,131.795,131.725,131.74,105200000.0
2009-04-10 08:41:00,131.74,131.775,131.74,131.77,17600000.0
2009-04-10 08:42:00,131.785,131.785,131.75,131.765,25600000.0
2009-04-10 08:43:00,131.78,131.795,131.755,131.765,35600000.0
2009-04-10 08:44:00,131.775,131.795,131.775,131.78,46000000.0
2009-04-10 08:45:00,131.79,131.795,131.73,131.745,172800000.0
2009-04-10 08:46:00,131.745,131.75,131.7,131.725,101200000.0
2009-04-10 08:47:00,131.725,131.76,131.695,131.695,190800000.0
2009-04-10 08:48:00,131.71,131.74,131.695,131.74,134400000.0
2009-04-10 08:49:00,131.74,131.74,131.74,131.74,43200000.0
2009-04-10 08:50:00,131.74,131.74,131.74,131.74,43200000.0
2009-04-10 08:51:00,131.74,131.75,131.73,131.74,159200000.0
2009-04-10 08:52:00,131.74,131.75,131.74,131.75,36400000.0
2009-04-10 08:53:00,131.75,131.75,131.74,131.74,116200000.0
2009-04-10 08:54:00,131.74,131.74,131.735,131.74,61800000.0
2009-04-10 08:55:00,131.74,131.77,131.74,131.77,79400000.0
2009-04-10 08:56:00,131.77,131.77,131.73,131.745,177800000.0
2009-04-10 08:57:00,131.745,131.775,131.725,131.725,212200000.0
2009-04-10 08:58:00,131.74,131.785,131.74,131.785,71200000.0
2009-04-10 08:59:00,131.785,131.785,131.725,131.75,208400000.0
2009-04-10 09:00:00,131.75,131.78,131.73,131.75,278200000.0
2009-04-10 09:01:00,131.75,131.77,131.75,131.75,162800000.0
2009-04-10 09:02:00,131.75,131.78,131.74,131.775,292400000.0
2009-04-10 09:03:00,131.775,131.775,131.755,131.755,59200000.0
2009-04-10 09:04:00,131.755,131.775,131.745,131.745,282400000.0
2009-04-10 09:05:00,131.745,131.775,131.745,131.765,43200000.0
2009-04-10 09:06:00,131.765,131.765,131.73,131.75,105600000.0
2009-04-10 09:07:00,131.745,131.76,131.74,131.745,36400000.0
2009-04-10 09:08:00,131.745,131.795,131.735,131.755,195600000.0
2009-04-10 09:09:00,131.78,131.83,131.74,131.785,200800000.0
2009-04-10 09:10:00,131.745,131.815,131.73,131.815,70000000.0
2009-04-10 09:11:00,131.83,131.83,131.81,131.82,32800000.0
2009-04-10 09:12:00,131.81,131.82,131.74,131.82,127200000.0
2009-04-10 09:13:00,131.81,131.84,131.805,131.84,98800000.0
2009-04-10 09:14:00,131.825,131.84,131.825,131.84,44800000.0
2009-04-10 09:15:00,131.84,131.84,131.785,131.785,68800000.0
2009-04-10 09:16:00,131.785,131.805,131.73,131.755,258000000.0
2009-04-10 09:17:00,131.755,131.765,131.73,131.74,189600000.0
2009-04-10 09:18:00,131.74,131.755,131.72,131.755,194200000.0
2009-04-10 09:19:00,131.76,131.765,131.75,131.765,56000000.0
2009-04-10 09:20:00,131.755,131.78,131.755,131.765,75600000.0
2009-04-10 09:21:00,131.77,131.77,131.755,131.76,33600000.0
2009-04-10 09:22:00,131.76,131.775,131.75,131.755,73600000.0
2009-04-10 09:23:00,131.765,131.795,131.755,131.78,163000000.0
2009-04-10 09:24:00,131.78,131.82,131.765,131.765,73000000.0
2009-04-10 09:25:00,131.795,131.82,131.785,131.79,80400000.0
2009-04-10 09:26:00,131.8,131.845,131.8,131.82,51000000.0
2009-04-10 09:27:00,131.82,131.85,131.82,131.85,41200000.0
2009-04-10 09:28:00,131.84,131.85,131.8,131.8,116800000.0
2009-04-10 09:29:00,131.79,131.81,131.79,131.79,44800000.0
2009-04-10 09:30:00,131.795,131.82,131.775,131.82,56400000.0
2009-04-10 09:31:00,131.82,131.825,131.82,131.825,14000000.0
2009-04-10 09:32:00,131.825,131.825,131.81,131.825,14000000.0
2009-04-10 09:33:00,131.825,131.855,131.8,131.815,56000000.0
2009-04-10 09:34:00,131.815,131.815,131.805,131.805,65200000.0
2009-04-10 09:35:00,131.805,131.805,131.785,131.785,76000000.0
2009-04-10 09:36:00,131.78,131.805,131.755,131.8,126800000.0
2009-04-10 09:37:00,131.79,131.805,131.79,131.805,92800000.0
2009-04-10 09:38:00,131.8,131.8,131.78,131.78,48800000.0
2009-04-10 09:39:00,131.785,131.785,131.775,131.775,18800000.0
2009-04-10 09:40:00,131.785,131.805,131.78,131.795,44400000.0
2009-04-10 09:41:00,131.808,131.818,131.79,131.803,183200000.0
2009-04-10 09:42:00,131.795,131.825,131.785,131.81,183200000.0
2009-04-10 09:43:00,131.81,131.84,131.8,131.805,152800000.0
2009-04-10 09:44:00,131.82,131.865,131.805,131.845,103400000.0
2009-04-10 09:45:00,131.845,131.86,131.84,131.85,118800000.0
2009-04-10 09:46:00,131.85,131.855,131.825,131.83,61200000.0
2009-04-10 09:47:00,131.82,131.83,131.8,131.83,75000000.0
2009-04-10 09:48:00,131.83,131.885,131.83,131.845,37200000.0
2009-04-10 09:49:00,131.845,131.845,131.835,131.835,35200000.0
2009-04-10 09:50:00,131.835,131.845,131.83,131.845,36800000.0
2009-04-10 09:51:00,131.86,131.865,131.815,131.825,64000000.0
2009-04-10 09:52:00,131.845,131.86,131.845,131.855,11200000.0
2009-04-10 09:53:00,131.845,131.85,131.795,131.805,59200000.0
2009-04-10 09:54:00,131.805,131.88,131.805,131.88,60800000.0
2009-04-10 09:55:00,131.88,131.885,131.88,131.885,12800000.0
2009-04-10 09:56:00,131.845,131.88,131.845,131.87,65600000.0
2009-04-10 09:57:00,131.865,131.87,131.855,131.86,14000000.0
2009-04-10 09:58:00,131.865,131.88,131.85,131.855,118400000.0
2009-04-10 09:59:00,131.86,131.89,131.845,131.845,69600000.0
2009-04-10 10:00:00,131.84,131.885,131.825,131.865,113600000.0
2009-04-10 10:01:00,131.885,131.9,131.85,131.86,94800000.0
2009-04-10 10:02:00,131.86,131.9,131.86,131.89,30400000.0
2009-04-10 10:03:00,131.9,131.9,131.88,131.89,23400000.0
2009-04-10 10:04:00,131.89,131.895,131.88,131.885,51200000.0
2009-04-10 10:05:00,131.885,131.885,131.885,131.885,13600000.0
2009-04-10 10:06:00,131.885,131.89,131.885,131.89,10400000.0
2009-04-10 10:07:00,131.9,131.915,131.885,131.915,85000000.0
2009-04-10 10:08:00,131.92,131.94,131.895,131.9,154800000.0
2009-04-10 10:09:00,131.9,131.935,131.895,131.915,54800000.0
2009-04-10 10:10:00,131.955,131.97,131.92,131.95,89200000.0
2009-04-10 10:11:00,131.96,131.965,131.92,131.925,15600000.0
2009-04-10 10:12:00,131.955,131.965,131.94,131.945,119200000.0
2009-04-10 10:13:00,131.95,131.97,131.925,131.95,128000000.0
2009-04-10 10:14:00,131.95,131.97,131.935,131.94,78800000.0
2009-04-10 10:15:00,131.94,131.965,131.905,131.91,75200000.0
2009-04-10 10:16:00,131.9,131.93,131.9,131.925,40800000.0
2009-04-10 10:17:00,131.93,131.95,131.925,131.925,31600000.0
2009-04-10 10:18:00,131.925,131.935,131.925,131.935,20800000.0
2009-04-10 10:19:00,131.935,131.945,131.925,131.945,50000000.0
2009-04-10 10:20:00,131.94,131.975,131.94,131.97,62000000.0
2009-04-10 10:21:00,131.97,131.97,131.96,131.965,57600000.0
2009-04-10 10:22:00,131.965,131.975,131.965,131.97,60000000.0
2009-04-10 10:23:00,131.965,131.975,131.965,131.965,54400000.0
2009-04-10 10:24:00,131.965,131.98,131.96,131.96,113600000.0
2009-04-10 10:25:00,131.96,131.97,131.94,131.945,121400000.0
2009-04-10 10:26:00,131.95,131.96,131.945,131.945,16000000.0
2009-04-10 10:27:00,131.945,131.965,131.94,131.96,34000000.0
2009-04-10 10:28:00,131.93,131.965,131.93,131.93,72000000.0
2009-04-10 10:29:00,131.93,131.945,131.93,131.93,82800000.0
2009-04-10 10:30:00,131.93,131.955,131.91,131.925,127000000.0
2009-04-10 10:31:00,131.93,131.93,131.92,131.92,85200000.0
2009-04-10 10:32:00,131.92,131.92,131.86,131.92,91600000.0
2009-04-10 10:33:00,131.92,131.92,131.91,131.91,19200000.0
2009-04-10 10:34:00,131.91,131.925,131.855,131.925,109800000.0
2009-04-10 10:35:00,131.945,131.96,131.91,131.91,102800000.0
2009-04-10 10:36:00,131.91,131.93,131.91,131.92,100400000.0
2009-04-10 10:37:00,131.92,131.925,131.92,131.92,16000000.0
2009-04-10 10:38:00,131.93,131.935,131.925,131.93,11200000.0
2009-04-10 10:39:00,131.93,131.94,131.925,131.93,46400000.0
2009-04-10 10:40:00,131.93,131.93,131.93,131.93,20800000.0
2009-04-10 10:41:00,131.935,131.95,131.915,131.92,84800000.0
2009-04-10 10:42:00,131.91,131.915,131.9,131.915,23200000.0
2009-04-10 10:43:00,131.915,131.915,131.9,131.9,9600000.0
2009-04-10 10:44:00,131.915,131.915,131.885,131.885,79600000.0
2009-04-10 10:45:00,131.89,131.89,131.885,131.885,57600000.0
2009-04-10 10:46:00,131.885,131.89,131.85,131.86,69200000.0
2009-04-10 10:47:00,131.86,131.87,131.86,131.87,39600000.0
2009-04-10 10:48:00,131.87,131.885,131.87,131.87,37200000.0
2009-04-10 10:49:00,131.875,131.885,131.855,131.875,81600000.0
2009-04-10 10:50:00,131.875,131.9,131.87,131.895,30000000.0
2009-04-10 10:51:00,131.91,131.91,131.91,131.91,3200000.0
2009-04-10 10:52:00,131.905,131.915,131.895,131.915,62400000.0
2009-04-10 10:53:00,131.92,131.935,131.89,131.89,148800000.0
2009-04-10 10:54:00,131.89,131.905,131.89,131.905,15200000.0
2009-04-10 10:55:00,131.92,131.92,131.92,131.92,14400000.0
2009-04-10 10:56:00,131.925,131.955,131.91,131.935,84600000.0
2009-04-10 10:57:00,131.94,131.945,131.935,131.94,16000000.0
2009-04-10 10:58:00,131.935,131.945,131.935,131.94,12800000.0
2009-04-10 10:59:00,131.945,131.965,131.915,131.94,89200000.0
2009-04-10 11:00:00,131.94,131.96,131.92,131.945,128400000.0
2009-04-10 11:01:00,131.95,131.95,131.93,131.93,18000000.0
2009-04-10 11:02:00,131.93,131.96,131.93,131.96,42400000.0
2009-04-10 11:03:00,131.96,131.96,131.92,131.93,87600000.0
2009-04-10 11:04:00,131.93,131.93,131.88,131.895,32000000.0
2009-04-10 11:05:00,131.91,131.91,131.895,131.895,4800000.0
2009-04-10 11:06:00,131.895,131.895,131.88,131.88,21600000.0
2009-04-10 11:07:00,131.88,131.89,131.88,131.89,20800000.0
2009-04-10 11:08:00,131.9,131.9,131.885,131.89,12800000.0
2009-04-10 11:09:00,131.88,131.895,131.88,131.89,22400000.0
2009-04-10 11:10:00,131.9,131.92,131.895,131.9,56000000.0
2009-04-10 11:11:00,131.9,131.9,131.885,131.885,14400000.0
2009-04-10 11:12:00,131.895,131.905,131.885,131.895,85600000.0
2009-04-10 11:13:00,131.895,131.9,131.895,131.9,11200000.0
2009-04-10 11:14:00,131.9,131.91,131.9,131.91,19200000.0
2009-04-10 11:15:00,131.91,131.925,131.91,131.92,20000000.0
2009-04-10 11:16:00,131.93,131.93,131.915,131.915,44200000.0
2009-04-10 11:17:00,131.92,131.93,131.91,131.93,30800000.0
2009-04-10 11:18:00,131.93,131.94,131.93,131.93,16000000.0
2009-04-10 11:19:00,131.93,131.96,131.93,131.945,44800000.0
2009-04-10 11:20:00,131.95,131.95,131.915,131.925,62800000.0
2009-04-10 11:21:00,131.94,131.94,131.925,131.935,69200000.0
2009-04-10 11:22:00,131.94,131.95,131.94,131.95,8800000.0
2009-04-10 11:23:00,131.945,131.97,131.945,131.97,28400000.0
2009-04-10 11:24:00,131.97,131.975,131.95,131.97,73200000.0
2009-04-10 11:25:00,131.97,131.975,131.96,131.96,9600000.0
2009-04-10 11:26:00,131.95,131.96,131.935,131.94,51000000.0
2009-04-10 11:27:00,131.94,131.955,131.94,131.955,43200000.0
2009-04-10 11:28:00,131.955,131.965,131.95,131.955,20800000.0
2009-04-10 11:29:00,131.945,131.945,131.94,131.94,8000000.0
2009-04-10 11:30:00,131.94,131.94,131.94,131.94,24000000.0
2009-04-10 11:31:00,131.94,131.975,131.93,131.93,23200000.0
2009-04-10 11:32:00,131.96,131.97,131.93,131.96,52800000.0
2009-04-10 11:33:00,131.96,131.96,131.95,131.955,7200000.0
2009-04-10 11:34:00,131.95,131.955,131.95,131.955,8000000.0
2009-04-10 11:35:00,131.97,132.005,131.96,132.005,58800000.0
2009-04-10 11:36:00,132.025,132.03,131.985,131.995,82499999.0
2009-04-10 11:37:00,131.995,132.01,131.98,132.005,81700000.0
2009-04-10 11:38:00,131.99,131.99,131.925,131.94,31400000.0
2009-04-10 11:39:00,131.94,131.945,131.935,131.94,20800000.0
2009-04-10 11:40:00,131.955,131.955,131.95,131.95,15200000.0
2009-04-10 11:41:00,131.96,131.96,131.955,131.96,12800000.0
2009-04-10 11:42:00,131.96,131.975,131.96,131.96,19200000.0
2009-04-10 11:43:00,131.97,131.975,131.965,131.975,9600000.0
2009-04-10 11:44:00,131.95,131.965,131.95,131.95,54400000.0
2009-04-10 11:45:00,131.97,131.975,131.955,131.975,9600000.0
2009-04-10 11:46:00,131.965,131.965,131.95,131.96,16800000.0
2009-04-10 11:47:00,131.96,131.96,131.96,131.96,1600000.0
2009-04-10 11:48:00,131.955,131.98,131.95,131.98,23200000.0
2009-04-10 11:49:00,131.97,131.985,131.97,131.97,12800000.0
2009-04-10 11:50:00,131.943,131.943,131.916,131.919,19200000.0
2009-04-10 11:51:00,131.98,131.985,131.96,131.96,19200000.0
2009-04-10 11:52:00,131.95,131.98,131.95,131.97,52800000.0
2009-04-10 11:53:00,131.98,132.035,131.945,131.975,86400000.0
2009-04-10 11:54:00,131.95,131.95,131.95,131.95,3200000.0
2009-04-10 11:55:00,131.955,132.005,131.955,131.96,26400000.0
2009-04-10 11:56:00,131.96,131.97,131.96,131.96,24000000.0
2009-04-10 11:57:00,131.96,131.985,131.96,131.985,16000000.0
2009-04-10 11:58:00,131.99,132.005,131.99,131.995,22400000.0
2009-04-10 11:59:00,131.995,132.0,131.985,131.985,8000000.0
2009-04-10 12:00:00,131.985,132.0,131.98,131.98,17600000.0
2009-04-10 12:01:00,131.98,131.995,131.975,131.975,11200000.0
2009-04-10 12:02:00,131.975,131.99,131.975,131.99,12800000.0
2009-04-10 12:03:00,131.98,131.995,131.94,131.95,83200000.0
2009-04-10 12:04:00,131.95,131.95,131.95,131.95,14400000.0
2009-04-10 12:05:00,131.95,131.96,131.95,131.96,33600000.0
2009-04-10 12:06:00,131.96,131.96,131.945,131.945,50400000.0
2009-04-10 12:07:00,131.935,131.95,131.935,131.94,19200000.0
2009-04-10 12:08:00,131.94,131.965,131.935,131.935,16000000.0
2009-04-10 12:09:00,131.94,131.955,131.905,131.905,19000000.0
2009-04-10 12:10:00,131.92,131.93,131.92,131.93,22200000.0
2009-04-10 12:11:00,131.93,131.94,131.93,131.94,28200000.0
2009-04-10 12:12:00,131.94,131.94,131.94,131.94,7200000.0
2009-04-10 12:13:00,131.94,131.94,131.94,131.94,4800000.0
2009-04-10 12:14:00,131.94,131.94,131.94,131.94,14400000.0
2009-04-10 12:15:00,131.94,131.94,131.94,131.94,38400000.0
2009-04-10 12:16:00,131.94,131.965,131.935,131.94,62400000.0
2009-04-10 12:17:00,131.94,131.94,131.94,131.94,14400000.0
2009-04-10 12:18:00,131.94,131.94,131.94,131.94,18400000.0
2009-04-10 12:19:00,131.94,131.955,131.94,131.945,12000000.0
2009-04-10 12:20:00,131.945,131.955,131.94,131.94,28000000.0
2009-04-10 12:21:00,131.94,131.94,131.94,131.94,4800000.0
2009-04-10 12:22:00,131.91,131.921,131.91,131.913,11200000.0
2009-04-10 12:23:00,131.94,131.97,131.94,131.96,11200000.0
2009-04-10 12:24:00,131.96,131.985,131.935,131.96,71200000.0
2009-04-10 12:25:00,131.965,131.985,131.955,131.96,24000000.0
2009-04-10 12:26:00,131.965,131.99,131.965,131.98,22400000.0
2009-04-10 12:27:00,131.98,131.99,131.93,131.965,55200000.0
2009-04-10 12:28:00,131.965,131.98,131.965,131.98,8000000.0
2009-04-10 12:29:00,131.935,131.935,131.93,131.93,9600000.0
2009-04-10 12:30:00,131.947,131.954,131.92,131.936,2400000.0
2009-04-10 12:31:00,131.965,131.965,131.965,131.965,2400000.0
2009-04-10 12:32:00,131.971,131.971,131.939,131.964,7200000.0
2009-04-10 12:33:00,131.98,131.98,131.98,131.98,7200000.0
2009-04-10 12:34:00,131.98,131.98,131.98,131.98,36000000.0
2009-04-10 12:35:00,131.98,131.98,131.98,131.98,38400000.0
2009-04-10 12:36:00,131.98,131.98,131.935,131.94,49600000.0
2009-04-10 12:37:00,131.94,131.94,131.925,131.94,31800000.0
2009-04-10 12:38:00,131.94,131.965,131.915,131.965,48000000.0
2009-04-10 12:39:00,131.965,131.965,131.935,131.945,55000000.0
2009-04-10 12:40:00,131.935,131.94,131.935,131.94,6400000.0
2009-04-10 12:41:00,131.94,131.94,131.94,131.94,4800000.0
2009-04-10 12:42:00,131.909,131.918,131.896,131.918,17600000.0
2009-04-10 12:43:00,131.94,131.94,131.925,131.925,17600000.0
2009-04-10 12:44:00,131.94,131.94,131.92,131.92,32600000.0
2009-04-10 12:45:00,131.93,131.945,131.93,131.945,12800000.0
2009-04-10 12:46:00,131.935,131.95,131.935,131.945,14400000.0
2009-04-10 12:47:00,131.95,131.95,131.92,131.92,14400000.0
2009-04-10 12:48:00,131.93,131.93,131.92,131.925,26000000.0
2009-04-10 12:49:00,131.925,131.925,131.915,131.92,16000000.0
2009-04-10 12:50:00,131.923,131.942,131.901,131.942,20800000.0
2009-04-10 12:51:00,131.945,131.945,131.915,131.924,20800000.0
2009-04-10 12:52:00,131.92,131.955,131.92,131.94,20800000.0
2009-04-10 12:53:00,131.94,131.955,131.92,131.92,90000000.0
2009-04-10 12:54:00,131.915,131.915,131.9,131.9,29800000.0
2009-04-10 12:55:00,131.9,131.91,131.885,131.9,54800000.0
2009-04-10 12:56:00,131.895,131.915,131.895,131.905,41600000.0
2009-04-10 12:57:00,131.91,131.91,131.9,131.91,18400000.0
2009-04-10 12:58:00,131.915,131.915,131.905,131.905,4800000.0
2009-04-10 12:59:00,131.905,131.905,131.905,131.905,4800000.0
2009-04-10 13:00:00,131.905,131.91,131.835,131.845,96600000.0
2009-04-10 13:01:00,131.845,131.905,131.845,131.86,41200000.0
2009-04-10 13:02:00,131.9,131.92,131.855,131.92,57600000.0
2009-04-10 13:03:00,131.92,131.94,131.915,131.93,39800000.0
2009-04-10 13:04:00,131.93,131.965,131.92,131.93,114200000.0
2009-04-10 13:05:00,131.93,131.945,131.925,131.93,84800000.0
2009-04-10 13:06:00,131.93,131.93,131.93,131.93,32800000.0
2009-04-10 13:07:00,131.93,131.93,131.92,131.93,62400000.0
2009-04-10 13:08:00,131.93,131.93,131.92,131.93,35200000.0
2009-04-10 13:09:00,131.93,131.94,131.93,131.93,16800000.0
2009-04-10 13:10:00,131.921,131.924,131.894,131.909,7200000.0
2009-04-10 13:11:00,131.93,131.93,131.93,131.93,7200000.0
2009-04-10 13:12:00,131.92,131.925,131.915,131.925,11200000.0
2009-04-10 13:13:00,131.915,131.915,131.915,131.915,3200000.0
2009-04-10 13:14:00,131.915,131.915,131.88,131.88,42600000.0
2009-04-10 13:15:00,131.88,131.88,131.775,131.8,138800000.0
2009-04-10 13:16:00,131.815,131.85,131.8,131.82,50400000.0
2009-04-10 13:17:00,131.82,131.865,131.81,131.865,28000000.0
2009-04-10 13:18:00,131.855,131.86,131.81,131.835,26400000.0
2009-04-10 13:19:00,131.85,131.88,131.83,131.875,47600000.0
2009-04-10 13:20:00,131.865,131.89,131.85,131.89,22000000.0
2009-04-10 13:21:00,131.895,131.895,131.84,131.865,72600000.0
2009-04-10 13:22:00,131.805,131.895,131.805,131.83,49400000.0
2009-04-10 13:23:00,131.83,131.83,131.75,131.78,96000000.0
2009-04-10 13:24:00,131.785,131.84,131.785,131.835,74000000.0
2009-04-10 13:25:00,131.835,131.845,131.82,131.82,51800000.0
2009-04-10 13:26:00,131.83,131.855,131.83,131.83,46200000.0
2009-04-10 13:27:00,131.855,131.88,131.825,131.835,32800000.0
2009-04-10 13:28:00,131.845,131.895,131.815,131.825,72200000.0
2009-04-10 13:29:00,131.82,131.82,131.79,131.79,41600000.0
2009-04-10 13:30:00,131.79,131.835,131.765,131.78,211600000.0
2009-04-10 13:31:00,131.785,131.79,131.775,131.79,71400000.0
2009-04-10 13:32:00,131.795,131.795,131.795,131.795,4600000.0
2009-04-10 13:33:00,131.785,131.785,131.77,131.775,35600000.0
2009-04-10 13:34:00,131.79,131.795,131.79,131.795,8400000.0
2009-04-10 13:35:00,131.81,131.835,131.73,131.74,76400000.0
2009-04-10 13:36:00,131.74,131.8,131.74,131.785,20400000.0
2009-04-10 13:37:00,131.795,131.795,131.75,131.75,38800000.0
2009-04-10 13:38:00,131.745,131.755,131.745,131.755,32200000.0
2009-04-10 13:39:00,131.755,131.775,131.73,131.775,44200000.0
2009-04-10 13:40:00,131.775,131.78,131.75,131.765,50400000.0
2009-04-10 13:41:00,131.765,131.775,131.765,131.77,48000000.0
2009-04-10 13:42:00,131.77,131.785,131.77,131.78,18400000.0
2009-04-10 13:43:00,131.785,131.785,131.76,131.77,76800000.0
2009-04-10 13:44:00,131.765,131.775,131.765,131.765,9600000.0
2009-04-10 13:45:00,131.765,131.765,131.69,131.72,72800000.0
2009-04-10 13:46:00,131.72,131.775,131.715,131.755,41400000.0
2009-04-10 13:47:00,131.755,131.76,131.7,131.72,94400000.0
2009-04-10 13:48:00,131.715,131.765,131.715,131.755,35900000.0
2009-04-10 13:49:00,131.75,131.76,131.75,131.76,48800000.0
2009-04-10 13:50:00,131.755,131.77,131.695,131.705,64400000.0
2009-04-10 13:51:00,131.705,131.71,131.7,131.71,31400000.0
2009-04-10 13:52:00,131.71,131.74,131.7,131.735,81600000.0
2009-04-10 13:53:00,131.735,131.75,131.735,131.75,3200000.0
2009-04-10 13:54:00,131.735,131.75,131.735,131.75,6000000.0
2009-04-10 13:55:00,131.75,131.75,131.725,131.725,29600000.0
2009-04-10 13:56:00,131.74,131.76,131.735,131.76,18400000.0
2009-04-10 13:57:00,131.76,131.785,131.76,131.765,48300000.0
2009-04-10 13:58:00,131.76,131.775,131.75,131.765,49200000.0
2009-04-10 13:59:00,131.75,131.752,131.721,131.729,153200000.0
2009-04-10 14:00:00,131.765,131.79,131.755,131.78,153200000.0
2009-04-10 14:01:00,131.78,131.78,131.775,131.78,95000000.0
2009-04-10 14:02:00,131.78,131.795,131.78,131.785,60800000.0
2009-04-10 14:03:00,131.79,131.805,131.78,131.805,52800000.0
2009-04-10 14:04:00,131.81,131.955,131.81,131.84,197200000.0
2009-04-10 14:05:00,131.795,131.805,131.78,131.78,44200000.0
2009-04-10 14:06:00,131.785,131.795,131.78,131.79,78800000.0
2009-04-10 14:07:00,131.79,131.8,131.77,131.78,54600000.0
2009-04-10 14:08:00,131.785,131.815,131.765,131.765,125800000.0
2009-04-10 14:09:00,131.77,131.81,131.77,131.81,49400000.0
2009-04-10 14:10:00,131.81,131.81,131.76,131.77,36200000.0
2009-04-10 14:11:00,131.77,131.805,131.77,131.805,95000000.0
2009-04-10 14:12:00,131.805,131.835,131.795,131.825,106000000.0
2009-04-10 14:13:00,131.825,131.83,131.805,131.82,74200000.0
2009-04-10 14:14:00,131.82,131.825,131.815,131.815,36800000.0
2009-04-10 14:15:00,131.81,131.825,131.775,131.785,60400000.0
2009-04-10 14:16:00,131.785,131.785,131.785,131.785,20200000.0
2009-04-10 14:17:00,131.785,131.81,131.775,131.785,40800000.0
2009-04-10 14:18:00,131.78,131.81,131.765,131.81,38400000.0
2009-04-10 14:19:00,131.8,131.81,131.8,131.81,17600000.0
2009-04-10 14:20:00,131.805,131.86,131.795,131.8,92400000.0
2009-04-10 14:21:00,131.81,131.81,131.8,131.8,12000000.0
2009-04-10 14:22:00,131.8,131.8,131.8,131.8,5800000.0
2009-04-10 14:23:00,131.805,131.815,131.805,131.815,9000000.0
2009-04-10 14:24:00,131.81,131.82,131.805,131.81,34000000.0
2009-04-10 14:25:00,131.8,131.84,131.8,131.82,59400000.0
2009-04-10 14:26:00,131.81,131.85,131.805,131.83,46600000.0
2009-04-10 14:27:00,131.83,131.85,131.83,131.84,14400000.0
2009-04-10 14:28:00,131.85,131.85,131.805,131.835,44400000.0
2009-04-10 14:29:00,131.835,131.85,131.83,131.85,40000000.0
2009-04-10 14:30:00,131.845,131.845,131.835,131.845,16000000.0
2009-04-10 14:31:00,131.84,131.86,131.835,131.84,36000000.0
2009-04-10 14:32:00,131.845,131.845,131.835,131.845,18400000.0
2009-04-10 14:33:00,131.835,131.84,131.83,131.835,23200000.0
2009-04-10 14:34:00,131.835,131.845,131.835,131.835,12800000.0
2009-04-10 14:35:00,131.835,131.84,131.79,131.79,58400000.0
2009-04-10 14:36:00,131.79,131.84,131.785,131.81,113800000.0
2009-04-10 14:37:00,131.81,131.81,131.76,131.76,105200000.0
2009-04-10 14:38:00,131.77,131.785,131.77,131.785,47600000.0
2009-04-10 14:39:00,131.775,131.795,131.77,131.78,50600000.0
2009-04-10 14:40:00,131.785,131.875,131.785,131.875,90800000.0
2009-04-10 14:41:00,131.875,131.875,131.79,131.79,33400000.0
2009-04-10 14:42:00,131.8,131.8,131.795,131.795,19600000.0
2009-04-10 14:43:00,131.795,131.805,131.79,131.8,51600000.0
2009-04-10 14:44:00,131.799,131.813,131.795,131.813,24400000.0
2009-04-10 14:45:00,131.8,131.82,131.795,131.82,24400000.0
2009-04-10 14:46:00,131.835,131.845,131.8,131.845,30400000.0
2009-04-10 14:47:00,131.845,131.845,131.795,131.795,12800000.0
2009-04-10 14:48:00,131.83,131.845,131.83,131.845,8000000.0
2009-04-10 14:49:00,131.845,131.855,131.835,131.845,11200000.0
2009-04-10 14:50:00,131.834,131.847,131.81,131.847,15200000.0
2009-04-10 14:51:00,131.845,131.845,131.83,131.83,15200000.0
2009-04-10 14:52:00,131.83,131.83,131.82,131.82,24200000.0
2009-04-10 14:53:00,131.82,131.83,131.82,131.83,40800000.0
2009-04-10 14:54:00,131.82,131.84,131.82,131.835,36800000.0
2009-04-10 14:55:00,131.835,131.86,131.835,131.835,38400000.0
2009-04-10 14:56:00,131.84,131.855,131.84,131.855,11200000.0
2009-04-10 14:57:00,131.845,131.855,131.835,131.845,32000000.0
2009-04-10 14:58:00,131.835,131.845,131.815,131.825,24200000.0
2009-04-10 14:59:00,131.825,131.83,131.82,131.82,29200000.0
2009-04-10 15:00:00,131.82,131.85,131.815,131.82,56800000.0
2009-04-10 15:01:00,131.82,131.825,131.82,131.825,43400000.0
2009-04-10 15:02:00,131.825,131.825,131.81,131.81,106600000.0
2009-04-10 15:03:00,131.81,131.83,131.81,131.815,139800000.0
2009-04-10 15:04:00,131.82,131.83,131.815,131.82,33200000.0
2009-04-10 15:05:00,131.82,131.82,131.82,131.82,20200000.0
2009-04-10 15:06:00,131.83,131.835,131.81,131.815,71400000.0
2009-04-10 15:07:00,131.815,131.825,131.81,131.82,124200002.0
2009-04-10 15:08:00,131.82,131.82,131.795,131.795,12000000.0
2009-04-10 15:09:00,131.795,131.81,131.785,131.81,25800000.0
2009-04-10 15:10:00,131.8,131.805,131.795,131.805,19200000.0
2009-04-10 15:11:00,131.795,131.815,131.79,131.795,68200000.0
2009-04-10 15:12:00,131.795,131.795,131.785,131.795,68200000.0
2009-04-10 15:13:00,131.795,131.795,131.795,131.795,18400000.0
2009-04-10 15:14:00,131.8,131.825,131.8,131.825,53600000.0
2009-04-10 15:15:00,131.825,131.84,131.815,131.83,64800000.0
2009-04-10 15:16:00,131.83,131.865,131.83,131.84,85000000.0
2009-04-10 15:17:00,131.84,131.87,131.84,131.855,64000000.0
2009-04-10 15:18:00,131.855,131.865,131.83,131.83,73600000.0
2009-04-10 15:19:00,131.825,131.83,131.82,131.825,115000000.0
2009-04-10 15:20:00,131.825,131.84,131.815,131.84,62400000.0
2009-04-10 15:21:00,131.84,131.855,131.81,131.81,74400000.0
2009-04-10 15:22:00,131.82,131.825,131.815,131.825,16000000.0
2009-04-10 15:23:00,131.82,131.83,131.815,131.82,20800000.0
2009-04-10 15:24:00,131.82,131.83,131.815,131.83,34800000.0
2009-04-10 15:25:00,131.84,131.845,131.84,131.845,4800000.0
2009-04-10 15:26:00,131.83,131.835,131.825,131.825,8000000.0
2009-04-10 15:27:00,131.835,131.84,131.815,131.82,30400000.0
2009-04-10 15:28:00,131.815,131.825,131.805,131.805,44800000.0
2009-04-10 15:29:00,131.815,131.815,131.805,131.815,21600000.0
2009-04-10 15:30:00,131.805,131.81,131.805,131.81,5600000.0
2009-04-10 15:31:00,131.8,131.815,131.8,131.81,66400000.0
2009-04-10 15:32:00,131.81,131.84,131.81,131.835,43000000.0
2009-04-10 15:33:00,131.82,131.83,131.815,131.815,31600000.0
2009-04-10 15:34:00,131.815,131.825,131.815,131.815,221400000.0
2009-04-10 15:35:00,131.83,131.85,131.805,131.805,188800000.0
2009-04-10 15:36:00,131.835,131.835,131.815,131.815,23800000.0
2009-04-10 15:37:00,131.825,131.85,131.81,131.815,283000000.0
2009-04-10 15:38:00,131.82,131.825,131.815,131.82,61000000.0
2009-04-10 15:39:00,131.817,131.835,131.817,131.835,62800000.0
2009-04-10 15:40:00,131.815,131.815,131.815,131.815,62800000.0
2009-04-10 15:41:00,131.815,131.82,131.81,131.815,228200000.0
2009-04-10 15:42:00,131.815,131.815,131.815,131.815,21200000.0
2009-04-10 15:43:00,131.815,131.83,131.81,131.815,63400000.0
2009-04-10 15:44:00,131.815,131.85,131.81,131.82,90600000.0
2009-04-10 15:45:00,131.82,131.82,131.82,131.82,12800000.0
2009-04-10 15:46:00,131.82,131.85,131.82,131.84,111400000.0
2009-04-10 15:47:00,131.83,131.855,131.83,131.845,91200000.0
2009-04-10 15:48:00,131.845,131.85,131.84,131.85,151200000.0
2009-04-10 15:49:00,131.84,131.85,131.815,131.835,87200000.0
2009-04-10 15:50:00,131.825,131.83,131.815,131.82,51600000.0
2009-04-10 15:51:00,131.82,131.83,131.81,131.83,38800000.0
2009-04-10 15:52:00,131.84,131.845,131.835,131.845,22400000.0
2009-04-10 15:53:00,131.835,131.845,131.825,131.845,33600000.0
2009-04-10 15:54:00,131.83,131.845,131.81,131.835,71200000.0
2009-04-10 15:55:00,131.835,131.865,131.835,131.855,31200000.0
2009-04-10 15:56:00,131.85,131.855,131.85,131.855,30400000.0
2009-04-10 15:57:00,131.855,131.855,131.855,131.855,58800000.0
2009-04-10 15:58:00,131.855,131.945,131.855,131.89,167200001.0
2009-04-10 15:59:00,131.89,131.89,131.875,131.875,44400000.0
2009-04-10 16:00:00,131.875,131.875,131.86,131.86,79200000.0
2009-04-10 16:01:00,131.86,131.895,131.85,131.865,153900001.0
2009-04-10 16:02:00,131.865,131.87,131.86,131.86,39200000.0
2009-04-10 16:03:00,131.865,131.9,131.865,131.9,30600000.0
2009-04-10 16:04:00,131.885,131.91,131.865,131.865,51400000.0
2009-04-10 16:05:00,131.865,131.865,131.85,131.855,108400000.0
2009-04-10 16:06:00,131.855,131.86,131.85,131.85,91200000.0
2009-04-10 16:07:00,131.85,131.865,131.845,131.85,107000000.0
2009-04-10 16:08:00,131.845,131.86,131.835,131.85,76600000.0
2009-04-10 16:09:00,131.85,131.86,131.84,131.845,30400000.0
2009-04-10 16:10:00,131.845,131.86,131.835,131.85,141000000.0
2009-04-10 16:11:00,131.855,131.89,131.85,131.85,132200000.0
2009-04-10 16:12:00,131.85,131.85,131.845,131.85,16200000.0
2009-04-10 16:13:00,131.845,131.85,131.845,131.85,38000000.0
2009-04-10 16:14:00,131.85,131.86,131.845,131.85,35600000.0
2009-04-10 16:15:00,131.85,131.855,131.84,131.85,20000000.0
2009-04-10 16:16:00,131.85,131.85,131.85,131.85,2400000.0
2009-04-10 16:17:00,131.85,131.865,131.85,131.865,12200000.0
2009-04-10 16:19:00,131.851,131.851,131.821,131.821,35000000.0
2009-04-10 16:20:00,131.865,131.865,131.85,131.855,35000000.0
2009-04-10 16:21:00,131.855,131.855,131.855,131.855,2400000.0
2009-04-10 16:23:00,131.86,131.86,131.85,131.85,10600000.0
2009-04-10 16:25:00,131.826,131.83,131.823,131.83,16400000.0
2009-04-10 16:26:00,131.85,131.85,131.85,131.85,16400000.0
2009-04-10 16:27:00,131.855,131.87,131.855,131.87,19600000.0
2009-04-10 16:28:00,131.875,131.875,131.865,131.87,14200000.0
2009-04-10 16:29:00,131.87,131.87,131.86,131.86,26000000.0
2009-04-10 16:30:00,131.86,131.865,131.86,131.865,15000000.0
2009-04-10 16:31:00,131.865,131.88,131.865,131.875,73000000.0
2009-04-10 16:32:00,131.875,131.875,131.87,131.87,38200000.0
2009-04-10 16:33:00,131.87,131.88,131.87,131.88,30200000.0
2009-04-10 16:34:00,131.88,131.88,131.865,131.865,43600000.0
2009-04-10 16:35:00,131.865,131.87,131.82,131.835,101200000.0
2009-04-10 16:36:00,131.84,131.84,131.835,131.835,16400000.0
2009-04-10 16:39:00,131.84,131.86,131.835,131.835,24800000.0
2009-04-10 16:40:00,131.825,131.855,131.82,131.825,67400000.0
2009-04-10 16:41:00,131.825,131.84,131.825,131.84,16000000.0
2009-04-10 16:42:00,131.84,131.865,131.84,131.865,28000000.0
2009-04-10 16:43:00,131.865,131.87,131.855,131.87,30600000.0
2009-04-10 16:44:00,131.87,131.87,131.865,131.865,10200000.0
2009-04-10 16:45:00,131.865,131.865,131.85,131.865,32000000.0
2009-04-10 16:46:00,131.86,131.93,131.85,131.9,120100000.0
2009-04-10 16:47:00,131.91,131.91,131.9,131.9,9600000.0
2009-04-10 16:48:00,131.9,131.905,131.9,131.905,6400000.0
2009-04-10 16:49:00,131.91,131.91,131.9,131.9,17600000.0
2009-04-10 16:50:00,131.9,131.9,131.855,131.89,32000000.0
2009-04-10 16:51:00,131.9,131.925,131.9,131.91,25600000.0
2009-04-10 16:52:00,131.91,131.93,131.89,131.895,24000000.0
2009-04-10 16:53:00,131.89,131.89,131.87,131.875,57600000.0
2009-04-10 16:54:00,131.875,131.9,131.875,131.9,56000000.0
2009-04-10 16:55:00,131.9,131.92,131.9,131.92,38400000.0
2009-04-10 16:56:00,131.915,131.915,131.89,131.89,45600000.0
2009-04-10 16:57:00,131.89,131.92,131.89,131.91,36000000.0
2009-04-10 16:58:00,131.9,131.915,131.9,131.91,41600000.0
2009-04-10 16:59:00,131.91,131.92,131.86,131.875,68600000.0
2009-04-10 17:00:00,131.89,131.89,131.875,131.875,9600000.0
2009-04-10 17:01:00,131.875,131.915,131.875,131.905,32000000.0
2009-04-10 17:02:00,131.905,131.92,131.905,131.92,12800000.0
2009-04-10 17:03:00,131.925,131.935,131.92,131.93,17600000.0
2009-04-10 17:04:00,131.925,131.93,131.9,131.925,21600000.0
2009-04-10 17:05:00,131.915,131.925,131.915,131.92,8800000.0
2009-04-10 17:06:00,131.92,131.925,131.92,131.925,4800000.0
2009-04-10 17:07:00,131.915,131.925,131.915,131.92,20000000.0
2009-04-10 17:08:00,131.925,131.925,131.92,131.92,7200000.0
2009-04-10 17:09:00,131.92,131.925,131.92,131.92,12000000.0
2009-04-10 17:10:00,131.92,131.92,131.85,131.86,43600000.0
2009-04-10 17:11:00,131.86,131.875,131.845,131.85,72400000.0
2009-04-10 17:12:00,131.85,131.86,131.845,131.86,93600000.0
2009-04-10 17:13:00,131.86,131.86,131.85,131.86,29400000.0
2009-04-10 17:14:00,131.855,131.855,131.855,131.855,2800000.0
2009-04-10 17:15:00,131.855,131.86,131.855,131.86,7600000.0
2009-04-10 17:16:00,131.86,131.86,131.855,131.86,10000000.0
2009-04-10 17:17:00,131.86,131.89,131.855,131.865,41000000.0
2009-04-10 17:18:00,131.92,131.92,131.88,131.895,70400000.0
2009-04-10 17:19:00,131.904,131.904,131.901,131.901,14000000.0
2009-04-10 17:20:00,131.885,131.885,131.875,131.875,14000000.0
2009-04-10 17:21:00,131.885,131.91,131.88,131.905,30400000.0
2009-04-10 17:22:00,131.91,131.925,131.9,131.905,36000000.0
2009-04-10 17:23:00,131.91,131.91,131.9,131.905,25600000.0
2009-04-10 17:24:00,131.895,131.91,131.895,131.91,6400000.0
2009-04-10 17:25:00,131.915,131.915,131.91,131.91,5600000.0
2009-04-10 17:26:00,131.92,131.925,131.915,131.92,16000000.0
2009-04-10 17:27:00,131.91,131.92,131.86,131.865,116000000.0
2009-04-10 17:28:00,131.87,131.89,131.85,131.85,40000000.0
2009-04-10 17:29:00,131.85,131.875,131.85,131.86,14400000.0
2009-04-10 17:30:00,131.85,131.875,131.85,131.87,16000000.0
2009-04-10 17:31:00,131.86,131.87,131.815,131.86,63400000.0
2009-04-10 17:32:00,131.86,131.865,131.855,131.86,11200000.0
2009-04-10 17:33:00,131.865,131.865,131.865,131.865,3200000.0
2009-04-10 17:34:00,131.88,131.88,131.87,131.87,16800000.0
2009-04-10 17:35:00,131.86,131.875,131.825,131.825,40800000.0
2009-04-10 17:36:00,131.845,131.845,131.845,131.845,8000000.0
2009-04-10 17:37:00,131.83,131.84,131.83,131.84,8000000.0
2009-04-10 17:38:00,131.835,131.845,131.83,131.845,17600000.0
2009-04-10 17:39:00,131.836,131.836,131.836,131.836,24800000.0
2009-04-10 17:40:00,131.855,131.865,131.85,131.855,24800000.0
2009-04-10 17:41:00,131.855,131.87,131.855,131.855,60800000.0
2009-04-10 17:42:00,131.855,131.855,131.855,131.855,11200000.0
2009-04-10 17:43:00,131.855,131.855,131.855,131.855,11200000.0
2009-04-10 17:44:00,131.855,131.855,131.835,131.85,43400000.0
2009-04-10 17:45:00,131.85,131.85,131.85,131.85,6400000.0
2009-04-10 17:46:00,131.85,131.85,131.85,131.85,4800000.0
2009-04-10 17:47:00,131.85,131.85,131.85,131.85,4800000.0
2009-04-10 17:48:00,131.85,131.85,131.85,131.85,4800000.0
2009-04-10 17:49:00,131.855,131.86,131.85,131.855,16800000.0
2009-04-10 17:50:00,131.855,131.855,131.855,131.855,2400000.0
2009-04-10 17:51:00,131.855,131.855,131.855,131.855,2400000.0
2009-04-10 17:52:00,131.855,131.855,131.795,131.805,79200000.0
2009-04-10 17:53:00,131.805,131.805,131.77,131.79,60800000.0
2009-04-10 17:54:00,131.805,131.805,131.79,131.79,12800000.0
2009-04-10 17:55:00,131.795,131.84,131.775,131.81,42400000.0
2009-04-10 17:56:00,131.82,131.83,131.82,131.83,16000000.0
2009-04-10 17:57:00,131.83,131.845,131.8,131.82,155400000.0
2009-04-10 17:59:00,131.82,131.82,131.815,131.815,16800000.0
2009-04-10 18:00:00,131.815,131.825,131.81,131.815,47800000.0
2009-04-10 18:02:00,131.815,131.815,131.815,131.815,5200000.0
2009-04-10 18:03:00,131.815,131.82,131.815,131.82,24800000.0
2009-04-10 18:04:00,131.82,131.82,131.815,131.82,11200000.0
2009-04-10 18:05:00,131.807,131.813,131.807,131.809,38000000.0
2009-04-10 18:06:00,131.825,131.825,131.785,131.795,38000000.0
2009-04-10 18:07:00,131.795,131.845,131.795,131.835,36000000.0
2009-04-10 18:08:00,131.835,131.845,131.835,131.835,22400000.0
2009-04-10 18:09:00,131.845,131.845,131.79,131.82,21600000.0
2009-04-10 18:10:00,131.815,131.815,131.815,131.815,5600000.0
2009-04-10 18:11:00,131.825,131.825,131.81,131.825,14400000.0
2009-04-10 18:12:00,131.83,131.83,131.82,131.82,11200000.0
2009-04-10 18:13:00,131.825,131.825,131.82,131.82,11200000.0
2009-04-10 18:14:00,131.825,131.825,131.825,131.825,2800000.0
2009-04-10 18:15:00,131.825,131.825,131.815,131.815,28400000.0
2009-04-10 18:16:00,131.815,131.85,131.805,131.82,146400000.0
2009-04-10 18:17:00,131.82,131.825,131.82,131.825,22000000.0
2009-04-10 18:18:00,131.82,131.82,131.815,131.815,47200000.0
2009-04-10 18:19:00,131.815,131.815,131.815,131.815,8800000.0
2009-04-10 18:20:00,131.815,131.83,131.815,131.83,11600000.0
2009-04-10 18:21:00,131.83,131.835,131.83,131.83,10800000.0
2009-04-10 18:23:00,131.845,131.86,131.82,131.86,38400000.0
2009-04-10 18:24:00,131.88,131.885,131.865,131.865,28400000.0
2009-04-10 18:25:00,131.88,131.88,131.86,131.86,8400000.0
2009-04-10 18:26:00,131.865,131.865,131.865,131.865,22400000.0
2009-04-10 18:27:00,131.865,131.875,131.865,131.865,23200000.0
2009-04-10 18:28:00,131.865,131.885,131.865,131.885,35200000.0
2009-04-10 18:29:00,131.9,131.9,131.885,131.885,13800000.0
2009-04-10 18:30:00,131.88,131.88,131.88,131.88,9200000.0
2009-04-10 18:31:00,131.885,131.885,131.875,131.875,12000000.0
2009-04-10 18:32:00,131.87,131.87,131.845,131.845,38200000.0
2009-04-10 18:33:00,131.845,131.845,131.83,131.83,23600000.0
2009-04-10 18:34:00,131.845,131.845,131.82,131.845,28400000.0
2009-04-10 18:35:00,131.845,131.845,131.84,131.84,13600000.0
2009-04-10 18:36:00,131.84,131.855,131.84,131.845,70800000.0
2009-04-10 18:37:00,131.845,131.93,131.845,131.875,48400000.0
2009-04-10 18:38:00,131.875,131.88,131.84,131.84,42000000.0
2009-04-10 18:39:00,131.86,131.86,131.86,131.86,5600000.0
2009-04-10 18:40:00,131.855,131.855,131.855,131.855,6000000.0
2009-04-10 18:41:00,131.855,131.86,131.855,131.86,25200000.0
2009-04-10 18:42:00,131.87,131.875,131.87,131.875,13600000.0
2009-04-10 18:43:00,131.875,131.925,131.875,131.91,83200000.0
2009-04-10 18:44:00,131.895,131.895,131.855,131.855,4400000.0
2009-04-10 18:45:00,131.865,131.865,131.865,131.865,11200000.0
2009-04-10 18:46:00,131.855,131.865,131.855,131.865,11600000.0
2009-04-10 18:49:00,131.875,131.875,131.875,131.875,13600000.0
2009-04-10 18:50:00,131.883,131.888,131.883,131.888,67200000.0
2009-04-10 18:54:00,131.865,131.865,131.865,131.865,67200000.0
2009-04-10 18:55:00,131.865,131.865,131.8,131.84,52000000.0
2009-04-10 18:56:00,131.845,131.865,131.845,131.855,90400000.0
2009-04-10 18:57:00,131.865,131.865,131.845,131.855,26400000.0
2009-04-10 18:58:00,131.87,131.87,131.87,131.87,2800000.0
2009-04-10 18:59:00,131.87,131.895,131.84,131.84,97400000.0
2009-04-10 19:00:00,131.845,131.885,131.845,131.885,130400000.0
2009-04-10 19:01:00,131.89,131.89,131.855,131.865,64000000.0
2009-04-10 19:02:00,131.865,131.865,131.855,131.855,10800000.0
2009-04-10 19:04:00,131.855,131.855,131.855,131.855,29200000.0
2009-04-10 19:05:00,131.855,131.87,131.855,131.855,71200000.0
2009-04-10 19:08:00,131.86,131.86,131.86,131.86,5600000.0
2009-04-10 19:09:00,131.83,131.83,131.83,131.83,8400000.0
2009-04-10 19:12:00,131.82,131.84,131.805,131.81,71200000.0
2009-04-10 19:13:00,131.81,131.81,131.8,131.8,21600000.0
2009-04-10 19:14:00,131.8,131.8,131.8,131.8,5600000.0
2009-04-10 19:15:00,131.8,131.81,131.8,131.81,28400000.0
2009-04-10 19:16:00,131.82,131.82,131.81,131.81,22800000.0
2009-04-10 19:17:00,131.81,131.81,131.75,131.76,26400000.0
2009-04-10 19:18:00,131.765,131.775,131.76,131.775,26200000.0
2009-04-10 19:19:00,131.8,131.805,131.76,131.795,34400000.0
2009-04-10 19:20:00,131.805,131.805,131.795,131.805,15600000.0
2009-04-10 19:24:00,131.805,131.805,131.805,131.805,16800000.0
2009-04-10 19:25:00,131.805,131.805,131.805,131.805,13600000.0
2009-04-10 19:26:00,131.815,131.815,131.815,131.815,2800000.0
2009-04-10 19:27:00,131.815,131.815,131.805,131.805,24400000.0
2009-04-10 19:28:00,131.805,131.805,131.805,131.805,13600000.0
2009-04-10 19:29:00,131.805,131.805,131.79,131.79,48800000.0
2009-04-10 19:30:00,131.79,131.8,131.76,131.79,30400000.0
2009-04-10 19:31:00,131.78,131.78,131.775,131.775,16400000.0
2009-04-10 19:32:00,131.775,131.78,131.775,131.775,27600000.0
2009-04-10 19:33:00,131.775,131.815,131.765,131.77,70600000.0
2009-04-10 19:34:00,131.775,131.795,131.775,131.795,19200000.0
2009-04-10 19:35:00,131.805,131.815,131.765,131.775,31200000.0
2009-04-10 19:36:00,131.775,131.79,131.775,131.79,16800000.0
2009-04-10 19:37:00,131.795,131.805,131.795,131.805,28000000.0
2009-04-10 19:39:00,131.8,131.815,131.795,131.815,25600000.0
2009-04-10 19:40:00,131.815,131.83,131.815,131.83,15200000.0
2009-04-10 19:41:00,131.815,131.815,131.79,131.815,71200000.0
2009-04-10 19:42:00,131.825,131.84,131.77,131.78,81800000.0
2009-04-10 19:43:00,131.8,131.835,131.8,131.835,35200000.0
2009-04-10 19:44:00,131.845,131.85,131.845,131.85,19200000.0
2009-04-10 19:45:00,131.85,131.86,131.85,131.85,46400000.0
2009-04-10 19:46:00,131.84,131.84,131.83,131.83,10000000.0
2009-04-10 19:47:00,131.83,131.83,131.83,131.83,5200000.0
2009-04-10 19:48:00,131.83,131.86,131.825,131.86,42400000.0
2009-04-10 19:49:00,131.85,131.85,131.85,131.85,4800000.0
2009-04-10 19:50:00,131.86,131.86,131.86,131.86,4800000.0
2009-04-10 19:51:00,131.86,131.86,131.86,131.86,13600000.0
2009-04-10 19:52:00,131.86,131.86,131.825,131.825,13600000.0
2009-04-10 19:53:00,131.835,131.835,131.835,131.835,8800000.0
2009-04-10 19:54:00,131.835,131.835,131.835,131.835,6000000.0
2009-04-10 19:55:00,131.835,131.835,131.835,131.835,14400000.0
2009-04-10 19:56:00,131.835,131.835,131.835,131.835,13600000.0
2009-04-10 19:58:00,131.835,131.835,131.79,131.8,30400000.0
2009-04-10 19:59:00,131.8,131.8,131.8,131.8,16800000.0
2009-04-10 20:00:00,131.815,131.84,131.815,131.83,27200000.0
2009-04-10 20:01:00,131.83,131.83,131.825,131.825,5200000.0
2009-04-10 20:03:00,131.825,131.83,131.825,131.83,11200000.0
2009-04-10 20:05:00,131.83,131.83,131.83,131.83,2800000.0
2009-04-10 20:06:00,131.83,131.835,131.83,131.835,5600000.0
2009-04-10 20:08:00,131.83,131.835,131.825,131.835,32400000.0
2009-04-10 20:09:00,131.82,131.84,131.82,131.84,26800000.0
2009-04-10 20:10:00,131.83,131.83,131.83,131.83,30800000.0
2009-04-10 20:11:00,131.82,131.835,131.795,131.82,53600000.0
2009-04-10 20:12:00,131.83,131.84,131.83,131.83,22000000.0
2009-04-10 20:13:00,131.83,131.83,131.83,131.83,39200000.0
2009-04-10 20:14:00,131.83,131.83,131.83,131.83,25200000.0
2009-04-10 20:15:00,131.83,131.83,131.83,131.83,2800000.0
2009-04-10 20:16:00,131.83,131.83,131.82,131.82,41600000.0
2009-04-10 20:17:00,131.82,131.835,131.82,131.835,25200000.0
2009-04-10 20:18:00,131.84,131.845,131.785,131.845,43000000.0
2009-04-10 20:19:00,131.845,131.845,131.845,131.845,8400000.0
2009-04-10 20:20:00,131.84,131.84,131.82,131.82,16000000.0
2009-04-10 20:21:00,131.83,131.845,131.83,131.83,13600000.0
2009-04-10 20:22:00,131.845,131.91,131.82,131.82,55600000.0
2009-04-10 20:23:00,131.83,131.83,131.825,131.83,65600000.0
2009-04-10 20:24:00,131.815,131.83,131.815,131.83,45200000.0
2009-04-10 20:25:00,131.83,131.83,131.83,131.83,19600000.0
2009-04-10 20:26:00,131.845,131.845,131.84,131.84,8800000.0
2009-04-10 20:27:00,131.85,131.85,131.85,131.85,8000000.0
2009-04-10 20:29:00,131.85,131.85,131.85,131.85,2400000.0
2009-04-10 20:30:00,131.85,131.855,131.85,131.855,19600000.0
2009-04-10 20:33:00,131.855,131.855,131.85,131.85,18800000.0
2009-04-10 20:34:00,131.845,131.845,131.795,131.845,30200000.0
2009-04-10 20:35:00,131.845,131.865,131.835,131.845,34400000.0
2009-04-10 20:36:00,131.845,131.845,131.845,131.845,14000000.0
2009-04-10 20:37:00,131.845,131.845,131.815,131.82,58800000.0
2009-04-10 20:38:00,131.83,131.83,131.825,131.825,22400000.0
2009-04-10 20:39:00,131.83,131.86,131.83,131.83,78600000.0
2009-04-10 20:40:00,131.83,131.86,131.83,131.855,56400000.0
2009-04-10 20:41:00,131.855,131.87,131.855,131.865,66800000.0
2009-04-10 20:42:00,131.88,131.885,131.875,131.885,17200000.0
2009-04-10 20:43:00,131.885,131.895,131.885,131.885,15200000.0
2009-04-10 20:44:00,131.905,131.95,131.905,131.905,50400000.0
2009-04-10 20:45:00,131.915,131.915,131.9,131.915,22000000.0
2009-04-10 20:46:00,131.93,131.93,131.915,131.915,18400000.0
2009-04-10 20:47:00,131.92,131.94,131.91,131.91,50600000.0
2009-04-10 20:48:00,131.91,131.925,131.91,131.925,5600000.0
2009-04-10 20:49:00,131.91,131.94,131.895,131.895,84200000.0
2009-04-10 20:50:00,131.91,131.935,131.905,131.915,32800000.0
2009-04-10 20:51:00,131.915,131.955,131.915,131.94,29600000.0
2009-04-10 20:52:00,131.94,131.94,131.94,131.94,16800000.0
2009-04-10 20:53:00,131.955,131.955,131.91,131.92,34400000.0
2009-04-10 20:54:00,131.915,131.915,131.915,131.915,16600000.0
2009-04-10 20:55:00,131.915,131.94,131.915,131.94,24400000.0
2009-04-10 20:56:00,131.945,131.96,131.945,131.96,42800000.0
2009-04-10 20:57:00,131.96,132.015,131.935,131.95,115400000.0
2009-04-10 20:58:00,131.955,131.96,131.955,131.96,42400000.0
2009-04-10 20:59:00,131.96,131.96,131.945,131.945,41400000.0
2009-04-10 21:00:00,131.935,131.935,131.92,131.925,18000000.0
2009-04-10 21:01:00,131.92,131.92,131.92,131.92,2800000.0
2009-04-10 21:02:00,131.92,131.99,131.92,131.99,13600000.0
2009-04-10 21:03:00,131.99,131.99,131.99,131.99,12000000.0
2009-04-10 21:04:00,131.99,132.0,131.985,131.99,35600000.0
2009-04-10 21:05:00,131.99,131.99,131.985,131.99,34400000.0
2009-04-10 21:06:00,131.99,132.015,131.98,131.98,37600000.0
2009-04-10 21:07:00,131.97,131.97,131.93,131.965,22400000.0
2009-04-10 21:08:00,131.98,131.98,131.92,131.965,29800000.0
2009-04-10 21:09:00,131.98,131.98,131.98,131.98,10800000.0
2009-04-10 21:10:00,131.99,131.99,131.98,131.98,10000000.0
2009-04-10 21:11:00,131.997,131.997,131.997,131.997,11600000.0
2009-04-10 21:12:00,131.965,131.98,131.965,131.965,11600000.0
2009-04-10 21:13:00,131.965,131.98,131.965,131.98,43600000.0
2009-04-10 21:14:00,131.98,131.99,131.925,131.975,73400000.0
2009-04-10 21:15:00,132.015,132.015,132.015,132.015,2800000.0
2009-04-10 21:16:00,131.985,131.985,131.985,131.985,2800000.0
2009-04-10 21:19:00,131.985,132.06,131.985,132.03,75200000.0
2009-04-10 21:20:00,132.02,132.03,132.02,132.03,13600000.0
2009-04-10 21:21:00,132.03,132.03,131.96,131.96,7800000.0
2009-04-10 21:22:00,131.965,131.975,131.96,131.975,13200000.0
2009-04-10 21:23:00,132.011,132.011,132.011,132.011,6400000.0
2009-04-10 21:24:00,132.026,132.026,132.026,132.026,6400000.0
2009-04-10 21:25:00,131.975,131.975,131.965,131.965,6400000.0
2009-04-10 21:26:00,131.965,131.965,131.965,131.965,3200000.0
2009-04-10 21:27:00,131.955,131.965,131.955,131.965,30800000.0
2009-04-10 21:28:00,131.98,131.98,131.98,131.98,5600000.0
2009-04-10 21:29:00,131.985,131.995,131.985,131.995,11200000.0
2009-04-10 21:30:00,131.99,131.995,131.99,131.995,8400000.0
2009-04-10 21:31:00,131.995,131.995,131.99,131.99,11600000.0
2009-04-10 21:32:00,131.99,131.99,131.96,131.965,9000000.0
2009-04-10 21:33:00,131.965,131.99,131.95,131.95,26800000.0
2009-04-10 21:34:00,131.965,131.965,131.925,131.93,55800000.0
2009-04-10 21:35:00,131.975,131.975,131.915,131.95,70400000.0
2009-04-10 21:36:00,131.935,131.935,131.92,131.92,8800000.0
2009-04-10 21:37:00,131.925,131.94,131.925,131.94,14600000.0
2009-04-10 21:38:00,131.94,131.95,131.915,131.95,48600000.0
2009-04-10 21:39:00,131.95,131.95,131.95,131.95,26000000.0
2009-04-10 21:40:00,131.955,131.995,131.95,131.995,17200000.0
2009-04-10 21:42:00,132.015,132.015,132.015,132.015,2400000.0
2009-04-10 21:43:00,132.061,132.061,132.056,132.056,38600000.0
2009-04-10 21:44:00,132.05,132.06,132.0,132.015,38600000.0
2009-04-10 21:45:00,132.036,132.036,132.036,132.036,52200000.0
2009-04-10 21:47:00,132.03,132.03,131.965,132.03,52200000.0
2009-04-10 21:51:00,132.035,132.05,132.035,132.05,5200000.0
2009-04-10 21:52:00,132.035,132.035,132.035,132.035,6800000.0
2009-04-10 21:53:00,132.05,132.085,132.05,132.05,32600000.0
2009-04-10 21:54:00,132.065,132.08,132.045,132.075,47100000.0
2009-04-10 21:55:00,132.05,132.075,132.04,132.045,36600000.0
2009-04-10 21:56:00,132.045,132.065,132.04,132.065,19600000.0
2009-04-10 21:57:00,132.05,132.065,132.05,132.065,4400000.0
2009-04-10 21:58:00,132.075,132.075,132.075,132.075,2800000.0
2009-04-10 21:59:00,132.08,132.135,132.08,132.1,33600000.0
2009-04-10 22:00:00,132.12,132.135,132.11,132.135,62400000.0
2009-04-10 22:01:00,132.14,132.17,132.135,132.14,100600000.0
2009-04-10 22:02:00,132.145,132.175,132.125,132.145,61400000.0
2009-04-10 22:03:00,132.155,132.18,132.14,132.14,99800000.0
2009-04-10 22:04:00,132.155,132.185,132.155,132.17,142000000.0
2009-04-10 22:05:00,132.18,132.245,132.155,132.245,89600000.0
2009-04-10 22:06:00,132.22,132.22,132.17,132.215,15800000.0
2009-04-10 22:07:00,132.235,132.235,132.22,132.225,10400000.0
2009-04-10 22:08:00,132.235,132.235,132.185,132.205,41800000.0
2009-04-10 22:09:00,132.215,132.215,132.14,132.14,10800000.0
2009-04-10 22:10:00,132.155,132.185,132.155,132.18,17400000.0
2009-04-10 22:11:00,132.18,132.18,132.18,132.18,2800000.0
2009-04-10 22:12:00,132.18,132.215,132.18,132.205,17200000.0
2009-04-10 22:13:00,132.205,132.205,132.205,132.205,8000000.0
2009-04-10 22:14:00,132.205,132.225,132.2,132.2,41600000.0
2009-04-10 22:15:00,132.205,132.205,132.17,132.17,22000000.0
2009-04-10 22:16:00,132.15,132.185,132.11,132.135,74800000.0
2009-04-10 22:17:00,132.14,132.14,132.1,132.105,25200000.0
2009-04-10 22:18:00,132.115,132.14,132.095,132.095,41800000.0
2009-04-10 22:19:00,132.105,132.105,132.105,132.105,2800000.0
2009-04-10 22:20:00,132.11,132.115,132.1,132.1,11600000.0
2009-04-10 22:21:00,132.115,132.14,132.09,132.11,24200000.0
2009-04-10 22:22:00,132.11,132.175,132.105,132.105,62600000.0
2009-04-10 22:23:00,132.12,132.185,132.1,132.185,54000000.0
2009-04-10 22:24:00,132.12,132.155,132.12,132.15,38200000.0
2009-04-10 22:25:00,132.15,132.165,132.145,132.15,60200000.0
2009-04-10 22:26:00,132.165,132.18,132.14,132.15,64200000.0
2009-04-10 22:27:00,132.145,132.185,132.145,132.185,16800000.0
2009-04-10 22:28:00,132.185,132.185,132.15,132.175,33600000.0
2009-04-10 22:29:00,132.175,132.185,132.175,132.185,3800000.0
2009-04-10 22:30:00,132.185,132.185,132.185,132.185,5600000.0
2009-04-10 22:31:00,132.185,132.185,132.185,132.185,5600000.0
2009-04-10 22:32:00,132.185,132.185,132.185,132.185,32400000.0
2009-04-10 22:33:00,132.185,132.195,132.185,132.195,13600000.0
2009-04-10 22:34:00,132.185,132.185,132.145,132.17,15200000.0
2009-04-10 22:35:00,132.17,132.18,132.17,132.18,5600000.0
2009-04-10 22:37:00,132.19,132.19,132.18,132.18,5600000.0
2009-04-10 22:39:00,132.18,132.18,132.18,132.18,2800000.0
2009-04-10 22:40:00,132.195,132.195,132.195,132.195,2800000.0
2009-04-10 22:41:00,132.175,132.195,132.165,132.195,38000000.0
2009-04-10 22:42:00,132.21,132.215,132.21,132.215,16000000.0
2009-04-10 22:43:00,132.215,132.215,132.215,132.215,32000000.0
2009-04-10 22:44:00,132.21,132.21,132.21,132.21,8000000.0
2009-04-10 22:45:00,132.21,132.21,132.21,132.21,11200000.0
2009-04-10 22:46:00,132.215,132.225,132.21,132.225,4800000.0
2009-04-10 22:47:00,132.21,132.225,132.2,132.21,14400000.0
2009-04-10 22:48:00,132.225,132.225,132.2,132.21,19200000.0
2009-04-10 22:49:00,132.21,132.285,132.21,132.23,9800000.0
2009-04-10 22:50:00,132.245,132.26,132.21,132.235,72400000.0
2009-04-10 22:51:00,132.245,132.245,132.205,132.21,54000000.0
2009-04-10 22:52:00,132.225,132.225,132.205,132.205,24000000.0
2009-04-10 22:53:00,132.205,132.21,132.205,132.21,6400000.0
2009-04-10 22:54:00,132.195,132.2,132.145,132.18,57600000.0
2009-04-10 22:55:00,132.17,132.175,132.17,132.175,23000000.0
2009-04-10 22:56:00,132.175,132.185,132.175,132.185,13400000.0
2009-04-10 22:57:00,132.185,132.185,132.185,132.185,7600000.0
2009-04-10 22:58:00,132.175,132.175,132.15,132.15,59800000.0
2009-04-10 22:59:00,132.15,132.16,132.115,132.15,98000000.0
2009-04-12 23:05:00,132.33,132.33,132.325,132.325,2000000.0
2009-04-12 23:06:00,132.33,132.33,132.33,132.33,1000000.0
2009-04-12 23:07:00,132.295,132.31,132.295,132.31,4000000.0
2009-04-12 23:08:00,132.34,132.35,132.295,132.295,4000000.0
2009-04-12 23:09:00,132.26,132.28,132.26,132.28,2000000.0
2009-04-12 23:10:00,132.295,132.305,132.24,132.3,8600000.0
2009-04-12 23:11:00,132.295,132.305,132.27,132.27,5000000.0
2009-04-12 23:12:00,132.27,132.305,132.245,132.27,9000000.0
2009-04-12 23:13:00,132.29,132.29,132.215,132.225,7600000.0
2009-04-12 23:14:00,132.195,132.195,132.195,132.195,1600000.0
2009-04-12 23:15:00,132.22,132.29,132.22,132.255,9600000.0
2009-04-12 23:16:00,132.23,132.23,132.23,132.23,1000000.0
2009-04-12 23:17:00,132.24,132.275,132.24,132.27,9400000.0
2009-04-12 23:18:00,132.265,132.265,132.265,132.265,4000000.0
2009-04-12 23:19:00,132.265,132.265,132.255,132.255,7000000.0
2009-04-12 23:20:00,132.26,132.26,132.25,132.25,7200000.0
2009-04-12 23:21:00,132.245,132.245,132.155,132.175,10000000.0
2009-04-12 23:22:00,132.185,132.185,132.185,132.185,1000000.0
2009-04-12 23:23:00,132.15,132.15,132.15,132.15,1000000.0
2009-04-12 23:26:00,132.16,132.16,132.145,132.16,3000000.0
2009-04-12 23:27:00,132.115,132.165,132.115,132.12,8000000.0
2009-04-12 23:28:00,132.1,132.175,132.1,132.12,5600000.0
2009-04-12 23:29:00,132.14,132.14,132.14,132.14,1000000.0
2009-04-12 23:30:00,132.14,132.145,132.14,132.145,3200000.0
2009-04-12 23:31:00,132.135,132.305,132.135,132.305,21000000.0
2009-04-12 23:32:00,132.3,132.305,132.26,132.29,32600000.0
2009-04-12 23:33:00,132.295,132.295,132.295,132.295,3000000.0
2009-04-12 23:34:00,132.29,132.29,132.29,132.29,8000000.0
2009-04-12 23:35:00,132.255,132.34,132.255,132.34,8200000.0
2009-04-12 23:36:00,132.355,132.435,132.355,132.415,17400000.0
2009-04-12 23:37:00,132.425,132.425,132.425,132.425,2000000.0
2009-04-12 23:38:00,132.425,132.44,132.425,132.44,9000000.0
2009-04-12 23:40:00,132.445,132.445,132.37,132.375,17400000.0
2009-04-12 23:41:00,132.39,132.39,132.39,132.39,1000000.0
2009-04-12 23:42:00,132.39,132.39,132.39,132.39,1000000.0
2009-04-12 23:43:00,132.39,132.39,132.39,132.39,2000000.0
2009-04-12 23:45:00,132.39,132.43,132.385,132.43,10600000.0
2009-04-12 23:48:00,132.375,132.375,132.375,132.375,2400000.0
2009-04-12 23:49:00,132.39,132.39,132.375,132.375,4600000.0
2009-04-12 23:50:00,132.35,132.35,132.35,132.35,1600000.0
2009-04-12 23:51:00,132.35,132.355,132.35,132.355,4200000.0
2009-04-12 23:52:00,132.35,132.355,132.35,132.355,4200000.0
2009-04-12 23:53:00,132.35,132.37,132.35,132.37,14800000.0
2009-04-12 23:54:00,132.365,132.365,132.365,132.365,1600000.0
2009-04-12 23:55:00,132.36,132.375,132.36,132.37,4200000.0
2009-04-12 23:56:00,132.38,132.38,132.38,132.38,1600000.0
2009-04-12 23:57:00,132.365,132.38,132.365,132.38,9600000.0
2009-04-12 23:58:00,132.365,132.38,132.365,132.38,6400000.0
2009-04-12 23:59:00,132.38,132.38,132.38,132.38,3200000.0
2009-04-13 00:00:00,132.37,132.395,132.37,132.37,18000000.0
2009-04-13 00:01:00,132.335,132.375,132.285,132.32,14600000.0
2009-04-13 00:02:00,132.32,132.325,132.28,132.28,7600000.0
2009-04-13 00:03:00,132.285,132.315,132.27,132.315,8600000.0
2009-04-13 00:04:00,132.3,132.315,132.3,132.3,28200000.0
2009-04-13 00:05:00,132.3,132.31,132.295,132.295,13200000.0
2009-04-13 00:06:00,132.29,132.29,132.175,132.2,68000000.0
2009-04-13 00:07:00,132.205,132.235,132.19,132.215,30400000.0
2009-04-13 00:08:00,132.24,132.25,132.24,132.25,3600000.0
2009-04-13 00:09:00,132.25,132.25,132.25,132.25,2400000.0
2009-04-13 00:10:00,132.25,132.25,132.25,132.25,1200000.0
2009-04-13 00:11:00,132.25,132.25,132.25,132.25,1200000.0
2009-04-13 00:12:00,132.25,132.25,132.25,132.25,20400000.0
2009-04-13 00:13:00,132.25,132.25,132.25,132.25,10800000.0
2009-04-13 00:14:00,132.25,132.25,132.25,132.25,1200000.0
2009-04-13 00:15:00,132.245,132.305,132.235,132.305,51200000.0
2009-04-13 00:16:00,132.3,132.3,132.3,132.3,1200000.0
2009-04-13 00:17:00,132.3,132.3,132.3,132.3,2400000.0
2009-04-13 00:18:00,132.305,132.305,132.295,132.3,27600000.0
2009-04-13 00:19:00,132.3,132.355,132.3,132.35,39600000.0
2009-04-13 00:20:00,132.35,132.35,132.35,132.35,8400000.0
2009-04-13 00:21:00,132.35,132.35,132.35,132.35,5600000.0
2009-04-13 00:22:00,132.375,132.375,132.365,132.365,6600000.0
2009-04-13 00:23:00,132.385,132.385,132.34,132.35,14000000.0
2009-04-13 00:24:00,132.35,132.35,132.235,132.24,27400000.0
2009-04-13 00:25:00,132.24,132.245,132.24,132.245,6600000.0
2009-04-13 00:26:00,132.245,132.245,132.24,132.245,19000000.0
2009-04-13 00:27:00,132.24,132.24,132.24,132.24,2800000.0
2009-04-13 00:28:00,132.24,132.24,132.24,132.24,2800000.0
2009-04-13 00:29:00,132.279,132.295,132.274,132.295,43400000.0
2009-04-13 00:30:00,132.24,132.265,132.17,132.265,43400000.0
2009-04-13 00:31:00,132.29,132.32,132.265,132.31,69200000.0
2009-04-13 00:32:00,132.325,132.33,132.28,132.295,48400000.0
2009-04-13 00:33:00,132.295,132.295,132.295,132.295,2800000.0
2009-04-13 00:34:00,132.346,132.346,132.313,132.321,22400000.0
2009-04-13 00:35:00,132.29,132.295,132.27,132.295,22400000.0
2009-04-13 00:36:00,132.3,132.35,132.26,132.26,26600000.0
2009-04-13 00:37:00,132.265,132.27,132.24,132.27,21800000.0
2009-04-13 00:38:00,132.265,132.305,132.265,132.29,28000000.0
2009-04-13 00:39:00,132.3,132.305,132.29,132.29,16800000.0
2009-04-13 00:40:00,132.29,132.355,132.29,132.31,26000000.0
2009-04-13 00:41:00,132.305,132.325,132.24,132.24,24800000.0
2009-04-13 00:42:00,132.235,132.255,132.235,132.255,11600000.0
2009-04-13 00:43:00,132.265,132.27,132.24,132.245,48000000.0
2009-04-13 00:44:00,132.245,132.295,132.235,132.25,73400000.0
2009-04-13 00:45:00,132.245,132.31,132.245,132.305,51200000.0
2009-04-13 00:46:00,132.305,132.32,132.305,132.315,28000000.0
2009-04-13 00:47:00,132.32,132.33,132.31,132.315,33600000.0
2009-04-13 00:48:00,132.32,132.32,132.305,132.305,14000000.0
2009-04-13 00:49:00,132.305,132.31,132.305,132.305,16800000.0
2009-04-13 00:50:00,132.28,132.28,132.26,132.265,14400000.0
2009-04-13 00:51:00,132.255,132.35,132.24,132.35,88400000.0
2009-04-13 00:52:00,132.35,132.35,132.245,132.245,15400000.0
2009-04-13 00:53:00,132.235,132.255,132.235,132.255,16200000.0
2009-04-13 00:54:00,132.275,132.285,132.275,132.285,11200000.0
2009-04-13 00:55:00,132.285,132.285,132.285,132.285,14000000.0
2009-04-13 00:56:00,132.285,132.285,132.28,132.285,18400000.0
2009-04-13 00:57:00,132.285,132.285,132.28,132.28,16000000.0
2009-04-13 00:58:00,132.28,132.29,132.28,132.29,3400000.0
2009-04-13 00:59:00,132.29,132.305,132.265,132.29,73800000.0
2009-04-13 01:00:00,132.28,132.32,132.255,132.28,85600000.0
2009-04-13 01:01:00,132.285,132.285,132.285,132.285,16800000.0
2009-04-13 01:02:00,132.285,132.285,132.265,132.28,38400000.0
2009-04-13 01:03:00,132.28,132.28,132.265,132.27,30400000.0
2009-04-13 01:04:00,132.28,132.28,132.27,132.28,19200000.0
2009-04-13 01:05:00,132.275,132.28,132.275,132.28,9600000.0
2009-04-13 01:06:00,132.276,132.286,132.269,132.281,8400000.0
2009-04-13 01:07:00,132.279,132.281,132.266,132.266,8400000.0
2009-04-13 01:08:00,132.262,132.273,132.251,132.261,8400000.0
2009-04-13 01:09:00,132.285,132.285,132.285,132.285,8400000.0
2009-04-13 01:10:00,132.28,132.28,132.28,132.28,10400000.0
2009-04-13 01:11:00,132.285,132.285,132.285,132.285,30800000.0
2009-04-13 01:12:00,132.302,132.308,132.274,132.303,23000000.0
2009-04-13 01:13:00,132.28,132.28,132.245,132.245,23000000.0
2009-04-13 01:14:00,132.25,132.255,132.24,132.25,49000000.0
2009-04-13 01:15:00,132.25,132.25,132.24,132.25,11200000.0
2009-04-13 01:16:00,132.26,132.27,132.24,132.245,72800000.0
2009-04-13 01:17:00,132.24,132.24,132.225,132.225,23800000.0
2009-04-13 01:18:00,132.225,132.265,132.225,132.255,16000000.0
2009-04-13 01:19:00,132.245,132.31,132.245,132.29,85000000.0
2009-04-13 01:20:00,132.3,132.3,132.26,132.285,47400000.0
2009-04-13 01:21:00,132.3,132.3,132.255,132.26,27600000.0
2009-04-13 01:22:00,132.245,132.245,132.245,132.245,1000000.0
2009-04-13 01:23:00,132.245,132.245,132.185,132.21,42200000.0
2009-04-13 01:24:00,132.215,132.235,132.21,132.23,42000000.0
2009-04-13 01:25:00,132.225,132.225,132.16,132.215,83200000.0
2009-04-13 01:26:00,132.22,132.22,132.22,132.22,2400000.0
2009-04-13 01:27:00,132.22,132.22,132.22,132.22,7200000.0
2009-04-13 01:28:00,132.22,132.22,132.22,132.22,14400000.0
2009-04-13 01:29:00,132.22,132.22,132.2,132.215,36000000.0
2009-04-13 01:30:00,132.21,132.21,132.19,132.19,20000000.0
2009-04-13 01:31:00,132.19,132.2,132.19,132.2,52000000.0
2009-04-13 01:32:00,132.2,132.215,132.195,132.205,81200000.0
2009-04-13 01:33:00,132.2,132.22,132.2,132.2,55600000.0
2009-04-13 01:34:00,132.21,132.21,132.2,132.2,10000000.0
2009-04-13 01:35:00,132.175,132.18,132.165,132.175,13800000.0
2009-04-13 01:36:00,132.17,132.175,132.17,132.175,4000000.0
2009-04-13 01:37:00,132.18,132.18,132.13,132.145,48000000.0
2009-04-13 01:38:00,132.145,132.15,132.095,132.115,105800000.0
2009-04-13 01:39:00,132.115,132.115,132.1,132.1,45600000.0
2009-04-13 01:40:00,132.11,132.12,132.105,132.105,30800000.0
2009-04-13 01:41:00,132.105,132.11,132.105,132.105,21200000.0
2009-04-13 01:42:00,132.105,132.12,132.1,132.1,99600000.0
2009-04-13 01:43:00,132.1,132.11,132.1,132.11,75200000.0
2009-04-13 01:44:00,132.11,132.12,132.11,132.12,12400000.0
2009-04-13 01:45:00,132.125,132.125,132.105,132.12,28400000.0
2009-04-13 01:46:00,132.115,132.125,132.105,132.105,53000000.0
2009-04-13 01:47:00,132.105,132.105,132.105,132.105,5600000.0
2009-04-13 01:48:00,132.105,132.11,132.105,132.105,11600000.0
2009-04-13 01:49:00,132.1,132.105,132.1,132.105,44800000.0
2009-04-13 01:50:00,132.105,132.105,132.1,132.1,28400000.0
2009-04-13 01:51:00,132.1,132.1,132.1,132.1,22800000.0
2009-04-13 01:52:00,132.1,132.105,132.1,132.105,34000000.0
2009-04-13 01:53:00,132.105,132.115,132.1,132.105,85400000.0
2009-04-13 01:54:00,132.105,132.105,132.105,132.105,5600000.0
2009-04-13 01:55:00,132.105,132.105,132.09,132.09,42800000.0
2009-04-13 01:56:00,132.1,132.105,132.095,132.1,89800000.0
2009-04-13 01:57:00,132.1,132.1,132.085,132.1,174400000.0
2009-04-13 01:58:00,132.1,132.1,132.09,132.09,89200000.0
2009-04-13 01:59:00,132.095,132.11,132.055,132.085,150000000.0
2009-04-13 02:00:00,132.085,132.105,132.075,132.1,267800000.0
2009-04-13 02:01:00,132.1,132.1,132.075,132.09,93000000.0
2009-04-13 02:02:00,132.1,132.1,132.05,132.07,98000000.0
2009-04-13 02:03:00,132.07,132.07,132.05,132.06,126800000.0
2009-04-13 02:04:00,132.06,132.07,132.05,132.055,51000000.0
2009-04-13 02:05:00,132.055,132.055,132.04,132.05,230600000.0
2009-04-13 02:06:00,132.05,132.05,132.015,132.025,92000000.0
2009-04-13 02:07:00,132.015,132.025,131.985,132.0,106400000.0
2009-04-13 02:08:00,132.0,132.0,131.92,131.96,154200000.0
2009-04-13 02:09:00,131.97,131.97,131.79,131.82,197600000.0
2009-04-13 02:10:00,131.82,131.865,131.82,131.855,158200000.0
2009-04-13 02:11:00,131.855,131.885,131.84,131.84,170000000.0
2009-04-13 02:12:00,131.84,131.85,131.82,131.83,160600000.0
2009-04-13 02:13:00,131.83,131.835,131.75,131.82,218000000.0
2009-04-13 02:14:00,131.835,131.84,131.75,131.77,202600000.0
2009-04-13 02:15:00,131.76,131.78,131.755,131.78,40800000.0
2009-04-13 02:16:00,131.78,131.785,131.71,131.76,324600000.0
2009-04-13 02:17:00,131.775,131.775,131.625,131.625,191600000.0
2009-04-13 02:18:00,131.625,131.72,131.625,131.72,160800000.0
2009-04-13 02:19:00,131.72,131.75,131.72,131.745,133200000.0
2009-04-13 02:20:00,131.745,131.745,131.7,131.705,214800000.0
2009-04-13 02:21:00,131.71,131.715,131.675,131.705,83600000.0
2009-04-13 02:22:00,131.71,131.75,131.71,131.74,77200000.0
2009-04-13 02:23:00,131.75,131.815,131.75,131.805,111600000.0
2009-04-13 02:24:00,131.805,131.84,131.805,131.815,112800000.0
2009-04-13 02:25:00,131.815,131.815,131.78,131.78,106400000.0
2009-04-13 02:26:00,131.78,131.785,131.78,131.785,26200000.0
2009-04-13 02:27:00,131.78,131.785,131.78,131.78,38800000.0
2009-04-13 02:28:00,131.785,131.795,131.72,131.765,158000000.0
2009-04-13 02:29:00,131.765,131.78,131.73,131.73,102000000.0
2009-04-13 02:30:00,131.73,131.74,131.73,131.735,44800000.0
2009-04-13 02:31:00,131.74,131.77,131.74,131.77,58800000.0
2009-04-13 02:32:00,131.775,131.825,131.775,131.81,126400000.0
2009-04-13 02:33:00,131.82,131.82,131.82,131.82,5600000.0
2009-04-13 02:34:00,131.82,131.87,131.82,131.86,188400000.0
2009-04-13 02:35:00,131.86,131.905,131.86,131.905,104000000.0
2009-04-13 02:36:00,131.915,131.915,131.865,131.895,95600000.0
2009-04-13 02:37:00,131.885,131.895,131.865,131.865,98800000.0
2009-04-13 02:38:00,131.86,131.865,131.815,131.815,112600000.0
2009-04-13 02:39:00,131.815,131.855,131.815,131.855,24000000.0
2009-04-13 02:40:00,131.855,131.865,131.825,131.855,152600000.0
2009-04-13 02:41:00,131.855,131.855,131.82,131.825,63200000.0
2009-04-13 02:42:00,131.815,131.815,131.79,131.805,96400000.0
2009-04-13 02:43:00,131.8,131.83,131.8,131.81,52800000.0
2009-04-13 02:44:00,131.82,131.825,131.78,131.785,136000000.0
2009-04-13 02:45:00,131.785,131.785,131.755,131.765,89000000.0
2009-04-13 02:46:00,131.78,131.815,131.765,131.795,77600000.0
2009-04-13 02:47:00,131.8,131.84,131.795,131.84,43600000.0
2009-04-13 02:48:00,131.835,131.845,131.815,131.815,68000000.0
2009-04-13 02:49:00,131.805,131.825,131.805,131.815,90400000.0
2009-04-13 02:50:00,131.815,131.815,131.81,131.815,57200000.0
2009-04-13 02:51:00,131.81,131.81,131.8,131.8,51600000.0
2009-04-13 02:52:00,131.805,131.83,131.805,131.83,26400000.0
2009-04-13 02:53:00,131.83,131.855,131.805,131.815,50400000.0
2009-04-13 02:54:00,131.815,131.86,131.79,131.85,236400000.0
2009-04-13 02:55:00,131.865,131.905,131.845,131.905,163800000.0
2009-04-13 02:56:00,131.915,131.925,131.88,131.895,129200000.0
2009-04-13 02:57:00,131.895,131.895,131.88,131.885,39600000.0
2009-04-13 02:58:00,131.885,131.885,131.885,131.885,8400000.0
2009-04-13 02:59:00,131.885,131.91,131.875,131.905,65000000.0
2009-04-13 03:00:00,131.905,131.975,131.905,131.945,83800000.0
2009-04-13 03:01:00,131.955,131.985,131.935,131.98,111200000.0
2009-04-13 03:02:00,131.985,132.055,131.975,132.045,132200000.0
2009-04-13 03:03:00,132.045,132.105,132.045,132.1,155000000.0
2009-04-13 03:04:00,132.105,132.17,132.1,132.125,162800000.0
2009-04-13 03:05:00,132.125,132.125,132.085,132.085,98000000.0
2009-04-13 03:06:00,132.085,132.095,132.05,132.06,166200000.0
2009-04-13 03:07:00,132.055,132.065,132.04,132.055,127600000.0
2009-04-13 03:08:00,132.06,132.06,132.025,132.03,66800000.0
2009-04-13 03:09:00,132.025,132.055,132.025,132.055,25200000.0
2009-04-13 03:10:00,132.065,132.065,132.055,132.06,87200000.0
2009-04-13 03:11:00,132.06,132.12,132.06,132.105,228800000.0
2009-04-13 03:12:00,132.12,132.165,132.1,132.135,192200000.0
2009-04-13 03:13:00,132.135,132.135,132.115,132.115,29200000.0
2009-04-13 03:14:00,132.115,132.135,132.115,132.125,126800000.0
2009-04-13 03:15:00,132.12,132.13,132.115,132.12,43600000.0
2009-04-13 03:16:00,132.115,132.115,132.085,132.085,28000000.0
2009-04-13 03:17:00,132.085,132.13,132.08,132.12,63600000.0
2009-04-13 03:18:00,132.105,132.125,132.07,132.085,169600000.0
2009-04-13 03:19:00,132.08,132.085,132.0,132.015,163000000.0
2009-04-13 03:20:00,132.02,132.02,131.955,131.965,102000000.0
2009-04-13 03:21:00,131.955,131.965,131.785,131.86,271600000.0
2009-04-13 03:22:00,131.865,131.93,131.865,131.92,130400000.0
2009-04-13 03:23:00,131.915,131.935,131.91,131.925,82400000.0
2009-04-13 03:24:00,131.91,132.0,131.91,131.985,112400000.0
2009-04-13 03:25:00,131.985,132.06,131.985,132.045,104400000.0
2009-04-13 03:26:00,132.04,132.05,132.015,132.015,28000000.0
2009-04-13 03:27:00,132.025,132.025,131.975,131.975,112000000.0
2009-04-13 03:28:00,131.985,131.985,131.925,131.945,52000000.0
2009-04-13 03:29:00,131.935,131.94,131.855,131.94,129600000.0
2009-04-13 03:30:00,131.925,132.0,131.925,131.95,77000000.0
2009-04-13 03:31:00,131.965,132.05,131.955,132.0,91400000.0
2009-04-13 03:32:00,132.005,132.075,132.0,132.075,31000000.0
2009-04-13 03:33:00,132.075,132.105,132.045,132.07,121400000.0
2009-04-13 03:34:00,132.08,132.085,132.055,132.08,60400000.0
2009-04-13 03:35:00,132.095,132.095,132.06,132.06,100400000.0
2009-04-13 03:36:00,132.075,132.105,132.035,132.08,164000000.0
2009-04-13 03:37:00,132.07,132.08,132.04,132.05,76400000.0
2009-04-13 03:38:00,132.05,132.065,132.05,132.06,14000000.0
2009-04-13 03:39:00,132.065,132.075,132.065,132.07,14000000.0
2009-04-13 03:40:00,132.075,132.075,132.055,132.07,59200000.0
2009-04-13 03:41:00,132.075,132.085,132.065,132.065,76000000.0
2009-04-13 03:42:00,132.065,132.085,132.065,132.085,58200000.0
2009-04-13 03:43:00,132.08,132.105,132.07,132.095,179800000.0
2009-04-13 03:44:00,132.095,132.155,132.08,132.155,172800000.0
2009-04-13 03:45:00,132.165,132.18,132.115,132.13,162400000.0
2009-04-13 03:46:00,132.125,132.125,132.09,132.09,27600000.0
2009-04-13 03:47:00,132.09,132.125,132.09,132.115,24400000.0
2009-04-13 03:48:00,132.105,132.135,132.105,132.135,28800000.0
2009-04-13 03:49:00,132.12,132.125,132.095,132.125,108600000.0
2009-04-13 03:50:00,132.11,132.135,132.105,132.105,32200000.0
2009-04-13 03:51:00,132.11,132.11,132.055,132.055,106200000.0
2009-04-13 03:52:00,132.055,132.065,132.035,132.04,159400000.0
2009-04-13 03:53:00,132.04,132.04,132.015,132.015,63800000.0
2009-04-13 03:54:00,132.02,132.02,131.98,131.985,39200000.0
2009-04-13 03:55:00,131.985,132.02,131.985,132.02,140400000.0
2009-04-13 03:56:00,132.02,132.02,131.985,131.995,86800000.0
2009-04-13 03:57:00,131.985,132.005,131.985,131.995,33600000.0
2009-04-13 03:58:00,131.995,132.015,131.995,132.0,86000000.0
2009-04-13 03:59:00,132.005,132.02,132.005,132.01,24400000.0
2009-04-13 04:00:00,132.0,132.005,131.985,131.995,72800000.0
2009-04-13 04:01:00,131.995,131.995,131.96,131.96,75000000.0
2009-04-13 04:02:00,131.965,131.985,131.965,131.985,56000000.0
2009-04-13 04:03:00,131.99,131.99,131.985,131.985,13200000.0
2009-04-13 04:04:00,131.975,131.99,131.975,131.99,8400000.0
2009-04-13 04:05:00,131.985,132.01,131.985,132.01,106400000.0
2009-04-13 04:06:00,132.02,132.02,132.005,132.005,18800000.0
2009-04-13 04:07:00,132.015,132.015,132.005,132.005,25200000.0
2009-04-13 04:08:00,132.015,132.015,132.01,132.01,18000000.0
2009-04-13 04:09:00,132.01,132.01,131.985,131.995,35800000.0
2009-04-13 04:11:00,131.985,131.995,131.975,131.99,27400000.0
2009-04-13 04:12:00,131.985,131.99,131.96,131.975,94800000.0
2009-04-13 04:13:00,131.975,132.12,131.965,132.095,179600000.0
2009-04-13 04:14:00,132.08,132.085,132.05,132.06,73200000.0
2009-04-13 04:15:00,132.055,132.055,132.0,132.005,114800000.0
2009-04-13 04:16:00,132.005,132.03,132.005,132.025,33000000.0
2009-04-13 04:17:00,132.03,132.035,132.025,132.035,8000000.0
2009-04-13 04:18:00,132.04,132.06,132.04,132.06,27000000.0
2009-04-13 04:19:00,132.045,132.05,132.045,132.05,3400000.0
2009-04-13 04:20:00,132.045,132.05,132.04,132.04,7000000.0
2009-04-13 04:21:00,132.04,132.04,132.03,132.03,16400000.0
2009-04-13 04:22:00,132.03,132.03,132.005,132.02,210200000.0
2009-04-13 04:23:00,132.015,132.02,132.005,132.015,41600000.0
2009-04-13 04:24:00,132.015,132.02,132.005,132.005,239600000.0
2009-04-13 04:25:00,132.01,132.055,132.01,132.04,71000000.0
2009-04-13 04:26:00,132.04,132.06,132.04,132.055,16400000.0
2009-04-13 04:27:00,132.055,132.08,132.055,132.08,21200000.0
2009-04-13 04:28:00,132.07,132.07,132.05,132.05,73000000.0
2009-04-13 04:29:00,132.05,132.065,132.035,132.065,31800000.0
2009-04-13 04:30:00,132.055,132.07,132.03,132.03,81000000.0
2009-04-13 04:31:00,132.025,132.04,132.02,132.03,65800000.0
2009-04-13 04:32:00,132.03,132.06,132.03,132.05,31800000.0
2009-04-13 04:33:00,132.06,132.075,132.05,132.075,16800000.0
2009-04-13 04:34:00,132.07,132.07,132.055,132.055,40000000.0
2009-04-13 04:35:00,132.055,132.075,132.055,132.075,103200000.0
2009-04-13 04:36:00,132.075,132.105,132.06,132.105,70200000.0
2009-04-13 04:37:00,132.115,132.115,132.075,132.075,47800000.0
2009-04-13 04:38:00,132.075,132.095,132.055,132.075,80800000.0
2009-04-13 04:39:00,132.075,132.075,132.07,132.07,126200000.0
2009-04-13 04:40:00,132.06,132.068,132.06,132.063,2800000.0
2009-04-13 04:41:00,132.075,132.075,132.075,132.075,2800000.0
2009-04-13 04:42:00,132.075,132.09,132.075,132.085,34400000.0
2009-04-13 04:43:00,132.085,132.1,132.085,132.1,25600000.0
2009-04-13 04:44:00,132.095,132.095,132.08,132.085,32000000.0
2009-04-13 04:45:00,132.08,132.085,132.08,132.085,40400000.0
2009-04-13 04:46:00,132.078,132.078,132.074,132.078,32400000.0
2009-04-13 04:47:00,132.095,132.1,132.065,132.075,32400000.0
2009-04-13 04:48:00,132.075,132.075,132.065,132.065,28000000.0
2009-04-13 04:49:00,132.075,132.08,132.075,132.08,12800000.0
2009-04-13 04:50:00,132.075,132.08,132.07,132.07,13800000.0
2009-04-13 04:51:00,132.065,132.075,132.065,132.075,7200000.0
2009-04-13 04:52:00,132.075,132.085,132.075,132.085,21600000.0
2009-04-13 04:53:00,132.085,132.13,132.085,132.125,37000000.0
2009-04-13 04:54:00,132.125,132.125,132.125,132.125,8400000.0
2009-04-13 04:55:00,132.105,132.11,132.104,132.11,35600000.0
2009-04-13 04:56:00,132.115,132.115,132.11,132.115,35600000.0
2009-04-13 04:57:00,132.1,132.11,132.09,132.105,96400000.0
2009-04-13 04:58:00,132.11,132.11,132.105,132.105,12000000.0
2009-04-13 04:59:00,132.105,132.11,132.085,132.085,49400000.0
2009-04-13 05:00:00,132.08,132.115,132.08,132.115,112400000.0
2009-04-13 05:01:00,132.11,132.11,132.095,132.095,101200000.0
2009-04-13 05:02:00,132.105,132.16,132.105,132.135,79600000.0
2009-04-13 05:03:00,132.135,132.135,132.1,132.115,70600000.0
2009-04-13 05:04:00,132.115,132.135,132.115,132.12,60000000.0
2009-04-13 05:05:00,132.125,132.13,132.12,132.125,32000000.0
2009-04-13 05:06:00,132.12,132.13,132.11,132.13,30200000.0
2009-04-13 05:07:00,132.117,132.117,132.109,132.11,11200000.0
2009-04-13 05:08:00,132.115,132.13,132.115,132.12,11200000.0
2009-04-13 05:09:00,132.115,132.116,132.1,132.1,19600000.0
2009-04-13 05:10:00,132.115,132.13,132.115,132.115,19600000.0
2009-04-13 05:11:00,132.115,132.115,132.115,132.115,8400000.0
2009-04-13 05:12:00,132.115,132.135,132.115,132.125,62800000.0
2009-04-13 05:13:00,132.125,132.125,132.115,132.125,19600000.0
2009-04-13 05:14:00,132.125,132.13,132.125,132.125,19600000.0
2009-04-13 05:15:00,132.125,132.145,132.125,132.145,15400000.0
2009-04-13 05:16:00,132.145,132.16,132.145,132.15,57000000.0
2009-04-13 05:17:00,132.15,132.15,132.125,132.15,38600000.0
2009-04-13 05:18:00,132.145,132.145,132.125,132.125,32000000.0
2009-04-13 05:19:00,132.125,132.125,132.125,132.125,4000000.0
2009-04-13 05:20:00,132.125,132.13,132.12,132.12,22200000.0
2009-04-13 05:21:00,132.12,132.12,132.12,132.12,12400000.0
2009-04-13 05:22:00,132.12,132.12,132.12,132.12,2000000.0
2009-04-13 05:23:00,132.12,132.12,132.12,132.12,3000000.0
2009-04-13 05:24:00,132.105,132.105,132.095,132.1,9600000.0
2009-04-13 05:25:00,132.105,132.115,132.105,132.105,57000000.0
2009-04-13 05:26:00,132.105,132.115,132.105,132.105,40800000.0
2009-04-13 05:27:00,132.093,132.101,132.091,132.098,51200000.0
2009-04-13 05:28:00,132.097,132.102,132.089,132.102,51200000.0
2009-04-13 05:29:00,132.105,132.12,132.095,132.095,51200000.0
2009-04-13 05:30:00,132.11,132.115,132.105,132.105,16800000.0
2009-04-13 05:31:00,132.095,132.095,132.095,132.095,12000000.0
2009-04-13 05:32:00,132.095,132.095,132.095,132.095,2800000.0
2009-04-13 05:33:00,132.1,132.1,132.1,132.1,5600000.0
2009-04-13 05:34:00,132.091,132.094,132.084,132.088,49400000.0
2009-04-13 05:35:00,132.09,132.095,132.07,132.07,49400000.0
2009-04-13 05:36:00,132.065,132.065,132.055,132.055,24600000.0
2009-04-13 05:37:00,132.045,132.05,132.02,132.035,38200000.0
2009-04-13 05:38:00,132.04,132.055,132.04,132.055,44800000.0
2009-04-13 05:39:00,132.06,132.06,132.06,132.06,16800000.0
2009-04-13 05:40:00,132.06,132.06,132.05,132.06,19600000.0
2009-04-13 05:41:00,132.06,132.075,132.06,132.075,25200000.0
2009-04-13 05:42:00,132.073,132.074,132.06,132.065,14000000.0
2009-04-13 05:43:00,132.06,132.066,132.06,132.066,14000000.0
2009-04-13 05:44:00,132.075,132.08,132.075,132.08,14000000.0
2009-04-13 05:45:00,132.08,132.095,132.07,132.08,60600000.0
2009-04-13 05:46:00,132.085,132.085,132.075,132.08,12600000.0
2009-04-13 05:47:00,132.08,132.1,132.08,132.09,48600000.0
2009-04-13 05:48:00,132.1,132.1,132.08,132.09,31800000.0
2009-04-13 05:49:00,132.09,132.105,132.09,132.09,29000000.0
2009-04-13 05:50:00,132.1,132.11,132.09,132.09,16800000.0
2009-04-13 05:51:00,132.09,132.09,132.09,132.09,2800000.0
2009-04-13 05:52:00,132.08,132.085,132.08,132.085,3800000.0
2009-04-13 05:53:00,132.08,132.09,132.08,132.09,31800000.0
2009-04-13 05:54:00,132.08,132.08,132.08,132.08,5600000.0
2009-04-13 05:55:00,132.085,132.095,132.08,132.09,25600000.0
2009-04-13 05:56:00,132.1,132.1,132.085,132.09,16800000.0
2009-04-13 05:57:00,132.085,132.105,132.08,132.105,30000000.0
2009-04-13 05:58:00,132.1,132.105,132.085,132.105,40400000.0
2009-04-13 05:59:00,132.1,132.105,132.1,132.105,16000000.0
2009-04-13 06:00:00,132.105,132.11,132.065,132.075,65000000.0
2009-04-13 06:01:00,132.075,132.08,132.075,132.075,37400000.0
2009-04-13 06:02:00,132.075,132.085,132.075,132.085,28000000.0
2009-04-13 06:03:00,132.073,132.081,132.07,132.081,14000000.0
2009-04-13 06:04:00,132.085,132.105,132.085,132.105,14000000.0
2009-04-13 06:05:00,132.12,132.12,132.095,132.105,51400000.0
2009-04-13 06:06:00,132.105,132.125,132.105,132.125,26000000.0
2009-04-13 06:07:00,132.125,132.125,132.125,132.125,22400000.0
2009-04-13 06:08:00,132.125,132.15,132.125,132.14,67200000.0
2009-04-13 06:09:00,132.15,132.16,132.145,132.15,50800000.0
2009-04-13 06:10:00,132.15,132.17,132.15,132.16,31200000.0
2009-04-13 06:11:00,132.16,132.16,132.15,132.16,16800000.0
2009-04-13 06:12:00,132.165,132.165,132.155,132.16,16800000.0
2009-04-13 06:13:00,132.148,132.151,132.141,132.151,11200000.0
2009-04-13 06:14:00,132.165,132.165,132.16,132.16,11200000.0
2009-04-13 06:15:00,132.155,132.16,132.145,132.145,18800000.0
2009-04-13 06:16:00,132.15,132.16,132.145,132.16,18000000.0
2009-04-13 06:17:00,132.15,132.16,132.13,132.135,51400000.0
2009-04-13 06:18:00,132.135,132.135,132.115,132.13,38400000.0
2009-04-13 06:19:00,132.115,132.135,132.115,132.135,14000000.0
2009-04-13 06:20:00,132.135,132.15,132.135,132.14,21000000.0
2009-04-13 06:21:00,132.14,132.205,132.14,132.205,135800000.0
2009-04-13 06:22:00,132.195,132.21,132.185,132.195,46000000.0
2009-04-13 06:23:00,132.205,132.215,132.195,132.215,36400000.0
2009-04-13 06:24:00,132.205,132.33,132.205,132.31,222000000.0
2009-04-13 06:25:00,132.31,132.325,132.265,132.3,226400000.0
2009-04-13 06:26:00,132.3,132.305,132.28,132.3,130000000.0
2009-04-13 06:27:00,132.3,132.3,132.285,132.29,99600000.0
2009-04-13 06:28:00,132.29,132.295,132.215,132.23,187000000.0
2009-04-13 06:29:00,132.235,132.245,132.235,132.245,80000000.0
2009-04-13 06:30:00,132.245,132.265,132.24,132.24,47400000.0
2009-04-13 06:31:00,132.245,132.25,132.24,132.24,15200000.0
2009-04-13 06:32:00,132.24,132.25,132.24,132.24,43200000.0
2009-04-13 06:33:00,132.24,132.24,132.23,132.24,120800000.0
2009-04-13 06:34:00,132.24,132.28,132.24,132.265,115400000.0
2009-04-13 06:35:00,132.265,132.27,132.255,132.265,30000000.0
2009-04-13 06:36:00,132.26,132.265,132.26,132.265,48800000.0
2009-04-13 06:37:00,132.275,132.28,132.265,132.28,55600000.0
2009-04-13 06:38:00,132.28,132.295,132.275,132.295,20800000.0
2009-04-13 06:39:00,132.295,132.295,132.275,132.285,30800000.0
2009-04-13 06:40:00,132.28,132.285,132.275,132.285,44400000.0
2009-04-13 06:41:00,132.28,132.285,132.28,132.28,18000000.0
2009-04-13 06:42:00,132.28,132.285,132.25,132.28,65400000.0
2009-04-13 06:43:00,132.28,132.28,132.28,132.28,8000000.0
2009-04-13 06:44:00,132.252,132.253,132.241,132.25,26800000.0
2009-04-13 06:45:00,132.28,132.28,132.275,132.28,26800000.0
2009-04-13 06:46:00,132.27,132.28,132.27,132.28,12600000.0
2009-04-13 06:47:00,132.275,132.28,132.275,132.28,3800000.0
2009-04-13 06:48:00,132.275,132.28,132.24,132.265,45600000.0
2009-04-13 06:49:00,132.26,132.29,132.25,132.285,67600000.0
2009-04-13 06:50:00,132.28,132.305,132.28,132.305,35600000.0
2009-04-13 06:51:00,132.3,132.325,132.3,132.31,63800000.0
2009-04-13 06:52:00,132.31,132.335,132.305,132.335,83800000.0
2009-04-13 06:53:00,132.34,132.34,132.305,132.305,46400000.0
2009-04-13 06:54:00,132.305,132.305,132.235,132.255,197800000.0
2009-04-13 06:55:00,132.265,132.265,132.255,132.265,28000000.0
2009-04-13 06:56:00,132.255,132.285,132.255,132.265,165400000.0
2009-04-13 06:57:00,132.275,132.275,132.26,132.265,44800000.0
2009-04-13 06:58:00,132.265,132.295,132.26,132.295,92800000.0
2009-04-13 06:59:00,132.295,132.345,132.295,132.335,92000000.0
2009-04-13 07:00:00,132.335,132.35,132.3,132.3,110000000.0
2009-04-13 07:01:00,132.3,132.3,132.285,132.285,20000000.0
2009-04-13 07:02:00,132.285,132.3,132.285,132.3,16000000.0
2009-04-13 07:03:00,132.305,132.305,132.305,132.305,5600000.0
2009-04-13 07:04:00,132.3,132.305,132.3,132.305,53200000.0
2009-04-13 07:05:00,132.305,132.305,132.305,132.305,5600000.0
2009-04-13 07:06:00,132.305,132.305,132.305,132.305,63600000.0
2009-04-13 07:07:00,132.305,132.32,132.305,132.305,22800000.0
2009-04-13 07:08:00,132.305,132.305,132.305,132.305,25200000.0
2009-04-13 07:09:00,132.305,132.305,132.3,132.3,13200000.0
2009-04-13 07:10:00,132.3,132.3,132.3,132.3,7600000.0
2009-04-13 07:11:00,132.286,132.291,132.269,132.283,24800000.0
2009-04-13 07:12:00,132.3,132.3,132.3,132.3,24800000.0
2009-04-13 07:13:00,132.295,132.295,132.275,132.275,51600000.0
2009-04-13 07:14:00,132.275,132.275,132.255,132.26,47200000.0
2009-04-13 07:15:00,132.27,132.285,132.27,132.285,67600000.0
2009-04-13 07:16:00,132.3,132.315,132.29,132.315,34000000.0
2009-04-13 07:17:00,132.31,132.315,132.28,132.3,93600000.0
2009-04-13 07:18:00,132.3,132.3,132.29,132.295,16000000.0
2009-04-13 07:19:00,132.295,132.295,132.265,132.265,70800000.0
2009-04-13 07:20:00,132.265,132.285,132.25,132.28,58400000.0
2009-04-13 07:21:00,132.28,132.29,132.265,132.275,56000000.0
2009-04-13 07:22:00,132.285,132.285,132.275,132.285,11200000.0
2009-04-13 07:23:00,132.28,132.285,132.27,132.28,41600000.0
2009-04-13 07:24:00,132.27,132.285,132.27,132.28,73200000.0
2009-04-13 07:25:00,132.27,132.27,132.24,132.255,80400000.0
2009-04-13 07:26:00,132.255,132.255,132.255,132.255,5600000.0
2009-04-13 07:27:00,132.255,132.255,132.255,132.255,2800000.0
2009-04-13 07:28:00,132.25,132.25,132.245,132.245,3800000.0
2009-04-13 07:29:00,132.255,132.255,132.23,132.245,25200000.0
2009-04-13 07:30:00,132.24,132.24,132.23,132.235,40800000.0
2009-04-13 07:31:00,132.23,132.23,132.21,132.21,77600000.0
2009-04-13 07:32:00,132.215,132.22,132.215,132.215,35400000.0
2009-04-13 07:33:00,132.225,132.25,132.225,132.245,42000000.0
2009-04-13 07:34:00,132.25,132.27,132.245,132.26,98200000.0
2009-04-13 07:35:00,132.26,132.26,132.255,132.255,15200000.0
2009-04-13 07:36:00,132.26,132.26,132.235,132.245,29200000.0
2009-04-13 07:37:00,132.235,132.235,132.235,132.235,50000000.0
2009-04-13 07:38:00,132.24,132.24,132.235,132.235,5600000.0
2009-04-13 07:39:00,132.23,132.235,132.225,132.225,19600000.0
2009-04-13 07:40:00,132.225,132.245,132.215,132.245,42800000.0
2009-04-13 07:41:00,132.245,132.245,132.215,132.225,46400000.0
2009-04-13 07:42:00,132.235,132.24,132.23,132.23,19600000.0
2009-04-13 07:43:00,132.222,132.225,132.214,132.221,5600000.0
2009-04-13 07:44:00,132.24,132.24,132.23,132.23,5600000.0
2009-04-13 07:45:00,132.225,132.23,132.22,132.22,21200000.0
2009-04-13 07:46:00,132.215,132.215,132.21,132.215,24800000.0
2009-04-13 07:47:00,132.21,132.22,132.21,132.215,61200000.0
2009-04-13 07:48:00,132.215,132.22,132.205,132.21,102800000.0
2009-04-13 07:49:00,132.21,132.235,132.21,132.235,26800000.0
2009-04-13 07:50:00,132.23,132.245,132.215,132.245,28800000.0
2009-04-13 07:51:00,132.245,132.25,132.215,132.25,115000000.0
2009-04-13 07:52:00,132.245,132.245,132.235,132.235,14000000.0
2009-04-13 07:53:00,132.22,132.235,132.21,132.225,30000000.0
2009-04-13 07:54:00,132.24,132.245,132.24,132.245,5600000.0
2009-04-13 07:55:00,132.24,132.255,132.24,132.24,55600000.0
2009-04-13 07:56:00,132.245,132.265,132.215,132.23,142800000.0
2009-04-13 07:57:00,132.245,132.27,132.245,132.27,18400000.0
2009-04-13 07:58:00,132.26,132.265,132.26,132.26,19600000.0
2009-04-13 07:59:00,132.28,132.29,132.27,132.29,28000000.0
2009-04-13 08:00:00,132.265,132.29,132.265,132.29,76600000.0
2009-04-13 08:01:00,132.29,132.29,132.265,132.27,254400000.0
2009-04-13 08:02:00,132.27,132.285,132.27,132.275,90200000.0
2009-04-13 08:03:00,132.275,132.28,132.245,132.245,132400000.0
2009-04-13 08:04:00,132.245,132.265,132.245,132.255,84800000.0
2009-04-13 08:05:00,132.255,132.29,132.245,132.28,132400000.0
2009-04-13 08:06:00,132.28,132.29,132.275,132.28,16800000.0
2009-04-13 08:07:00,132.29,132.295,132.285,132.29,39800000.0
2009-04-13 08:08:00,132.3,132.305,132.285,132.285,69000000.0
2009-04-13 08:09:00,132.285,132.3,132.285,132.3,33200000.0
2009-04-13 08:10:00,132.295,132.305,132.28,132.305,115000000.0
2009-04-13 08:11:00,132.305,132.305,132.285,132.285,69800000.0
2009-04-13 08:12:00,132.285,132.315,132.285,132.305,38800000.0
2009-04-13 08:13:00,132.315,132.375,132.305,132.345,114400000.0
2009-04-13 08:14:00,132.345,132.395,132.32,132.395,112200000.0
2009-04-13 08:15:00,132.4,132.53,132.4,132.53,250000000.0
2009-04-13 08:16:00,132.53,132.54,132.51,132.525,148400000.0
2009-04-13 08:17:00,132.54,132.545,132.51,132.545,147200000.0
2009-04-13 08:18:00,132.555,132.565,132.525,132.535,169600000.0
2009-04-13 08:19:00,132.535,132.57,132.525,132.55,426400000.0
2009-04-13 08:20:00,132.55,132.655,132.55,132.57,543600000.0
2009-04-13 08:21:00,132.57,132.58,132.555,132.565,330400000.0
2009-04-13 08:22:00,132.565,132.585,132.55,132.55,222200000.0
2009-04-13 08:23:00,132.55,132.55,132.45,132.48,237900000.0
2009-04-13 08:24:00,132.47,132.48,132.425,132.45,234900000.0
2009-04-13 08:25:00,132.455,132.485,132.455,132.475,179600000.0
2009-04-13 08:26:00,132.475,132.485,132.46,132.465,90000000.0
2009-04-13 08:27:00,132.47,132.47,132.46,132.47,93200000.0
2009-04-13 08:28:00,132.47,132.49,132.445,132.445,154400000.0
2009-04-13 08:29:00,132.445,132.47,132.425,132.44,236400000.0
2009-04-13 08:30:00,132.435,132.455,132.425,132.45,116800000.0
2009-04-13 08:31:00,132.45,132.475,132.45,132.475,32800000.0
2009-04-13 08:32:00,132.475,132.54,132.475,132.53,198600000.0
2009-04-13 08:33:00,132.53,132.535,132.515,132.525,39200000.0
2009-04-13 08:34:00,132.525,132.555,132.515,132.535,99000000.0
2009-04-13 08:35:00,132.535,132.555,132.53,132.55,221400000.0
2009-04-13 08:36:00,132.555,132.56,132.5,132.5,203200000.0
2009-04-13 08:37:00,132.505,132.55,132.5,132.52,214400000.0
2009-04-13 08:38:00,132.53,132.565,132.525,132.555,176800000.0
2009-04-13 08:39:00,132.555,132.565,132.525,132.555,202800000.0
2009-04-13 08:40:00,132.56,132.565,132.55,132.55,56000000.0
2009-04-13 08:41:00,132.555,132.565,132.55,132.56,200400000.0
2009-04-13 08:42:00,132.555,132.58,132.55,132.58,244400000.0
2009-04-13 08:43:00,132.585,132.59,132.49,132.5,312000000.0
2009-04-13 08:44:00,132.505,132.565,132.5,132.54,414600000.0
2009-04-13 08:45:00,132.55,132.55,132.465,132.51,293800000.0
2009-04-13 08:46:00,132.505,132.54,132.505,132.54,105000000.0
2009-04-13 08:47:00,132.545,132.575,132.545,132.565,134400000.0
2009-04-13 08:48:00,132.565,132.63,132.565,132.615,77600000.0
2009-04-13 08:49:00,132.585,132.59,132.58,132.58,56800000.0
2009-04-13 08:50:00,132.58,132.585,132.575,132.58,39200000.0
2009-04-13 08:51:00,132.58,132.595,132.56,132.58,68400000.0
2009-04-13 08:52:00,132.58,132.595,132.565,132.59,156800000.0
2009-04-13 08:53:00,132.595,132.595,132.575,132.575,69600000.0
2009-04-13 08:54:00,132.57,132.575,132.57,132.575,76800000.0
2009-04-13 08:55:00,132.575,132.575,132.57,132.575,32800000.0
2009-04-13 08:56:00,132.575,132.575,132.575,132.575,30800000.0
2009-04-13 08:57:00,132.575,132.58,132.565,132.565,135600000.0
2009-04-13 08:58:00,132.575,132.58,132.57,132.57,29200000.0
2009-04-13 08:59:00,132.575,132.625,132.575,132.625,172600000.0
2009-04-13 09:00:00,132.62,132.635,132.585,132.635,121000000.0
2009-04-13 09:01:00,132.635,132.635,132.615,132.635,122800000.0
2009-04-13 09:02:00,132.635,132.64,132.595,132.62,126800000.0
2009-04-13 09:03:00,132.62,132.66,132.62,132.65,202000000.0
2009-04-13 09:04:00,132.65,132.655,132.625,132.635,144800000.0
2009-04-13 09:05:00,132.635,132.665,132.635,132.665,85200000.0
2009-04-13 09:06:00,132.665,132.67,132.66,132.67,135200000.0
2009-04-13 09:07:00,132.67,132.72,132.67,132.72,96800000.0
2009-04-13 09:08:00,132.72,132.905,132.71,132.9,401400000.0
2009-04-13 09:09:00,132.885,132.92,132.87,132.92,157200000.0
2009-04-13 09:10:00,132.91,132.975,132.89,132.975,323200000.0
2009-04-13 09:11:00,132.975,133.065,132.975,133.065,522000002.0
2009-04-13 09:12:00,133.07,133.07,133.04,133.05,315800000.0
2009-04-13 09:13:00,133.05,133.055,132.965,132.985,229600000.0
2009-04-13 09:14:00,132.985,132.995,132.925,132.93,180000000.0
2009-04-13 09:15:00,132.935,132.955,132.93,132.945,177200000.0
2009-04-13 09:16:00,132.945,132.965,132.94,132.945,190600000.0
2009-04-13 09:17:00,132.945,132.99,132.945,132.98,154800000.0
2009-04-13 09:18:00,132.98,132.985,132.97,132.97,158000000.0
2009-04-13 09:19:00,132.97,132.985,132.96,132.97,104000000.0
2009-04-13 09:20:00,132.98,132.99,132.965,132.975,106000000.0
2009-04-13 09:21:00,132.975,132.975,132.905,132.945,218200000.0
2009-04-13 09:22:00,132.945,132.945,132.84,132.84,205000000.0
2009-04-13 09:23:00,132.84,132.84,132.8,132.82,207400000.0
2009-04-13 09:24:00,132.825,132.825,132.785,132.795,248199999.0
2009-04-13 09:25:00,132.8,132.815,132.8,132.815,137600000.0
2009-04-13 09:26:00,132.815,132.815,132.8,132.815,181200000.0
2009-04-13 09:27:00,132.805,132.85,132.8,132.85,138800000.0
2009-04-13 09:28:00,132.85,132.895,132.85,132.895,84000000.0
2009-04-13 09:29:00,132.895,132.945,132.895,132.93,124000000.0
2009-04-13 09:30:00,132.93,132.95,132.905,132.95,219200000.0
2009-04-13 09:31:00,132.95,132.95,132.92,132.92,127600000.0
2009-04-13 09:32:00,132.92,132.94,132.85,132.855,218800000.0
2009-04-13 09:33:00,132.855,132.88,132.85,132.88,285399999.0
2009-04-13 09:34:00,132.875,132.895,132.87,132.88,145200001.0
2009-04-13 09:35:00,132.88,132.89,132.865,132.885,153000000.0
2009-04-13 09:36:00,132.885,132.885,132.855,132.875,115600000.0
2009-04-13 09:37:00,132.875,132.88,132.86,132.88,31400000.0
2009-04-13 09:38:00,132.88,132.88,132.795,132.795,94000000.0
2009-04-13 09:39:00,132.795,132.795,132.72,132.735,205000000.0
2009-04-13 09:40:00,132.73,132.755,132.73,132.755,196400000.0
2009-04-13 09:41:00,132.765,132.83,132.765,132.815,200800000.0
2009-04-13 09:42:00,132.81,132.82,132.81,132.81,142800000.0
2009-04-13 09:43:00,132.81,132.81,132.775,132.8,103200000.0
2009-04-13 09:44:00,132.805,132.82,132.795,132.795,83600000.0
2009-04-13 09:45:00,132.805,132.81,132.805,132.805,58000000.0
2009-04-13 09:46:00,132.81,132.82,132.805,132.815,112000000.0
2009-04-13 09:47:00,132.81,132.815,132.805,132.805,79200000.0
2009-04-13 09:48:00,132.8,132.805,132.8,132.805,26400000.0
2009-04-13 09:49:00,132.805,132.815,132.8,132.815,58400000.0
2009-04-13 09:50:00,132.82,132.825,132.805,132.805,34800000.0
2009-04-13 09:51:00,132.82,132.82,132.79,132.805,56800000.0
2009-04-13 09:52:00,132.805,132.835,132.75,132.815,187800000.0
2009-04-13 09:53:00,132.825,132.83,132.815,132.815,67200000.0
2009-04-13 09:54:00,132.815,132.82,132.785,132.795,236800000.0
2009-04-13 09:55:00,132.795,132.815,132.775,132.815,192600000.0
2009-04-13 09:56:00,132.8,132.815,132.785,132.805,67800000.0
2009-04-13 09:57:00,132.82,132.825,132.805,132.815,71800000.0
2009-04-13 09:58:00,132.83,132.835,132.815,132.835,48000000.0
2009-04-13 09:59:00,132.86,132.91,132.83,132.88,253400000.0
2009-04-13 10:00:00,132.885,132.915,132.875,132.9,96600000.0
2009-04-13 10:01:00,132.9,132.935,132.89,132.915,110400000.0
2009-04-13 10:02:00,132.905,132.91,132.905,132.905,22400000.0
2009-04-13 10:03:00,132.9,132.935,132.9,132.935,47200000.0
2009-04-13 10:04:00,132.93,133.015,132.93,133.005,108400000.0
2009-04-13 10:05:00,133.02,133.02,132.975,133.0,47200000.0
2009-04-13 10:06:00,133.005,133.015,132.985,133.015,46800000.0
2009-04-13 10:07:00,133.015,133.02,133.005,133.015,66400000.0
2009-04-13 10:08:00,133.01,133.02,133.005,133.015,50800000.0
2009-04-13 10:09:00,133.025,133.03,133.015,133.025,115800000.0
2009-04-13 10:10:00,133.04,133.075,133.03,133.065,202200000.0
2009-04-13 10:11:00,133.065,133.065,133.025,133.05,122800000.0
2009-04-13 10:12:00,133.06,133.07,133.05,133.055,80800000.0
2009-04-13 10:13:00,133.045,133.055,133.03,133.035,113200000.0
2009-04-13 10:14:00,133.035,133.035,133.02,133.02,37600000.0
2009-04-13 10:15:00,133.02,133.02,132.97,132.97,196000000.0
2009-04-13 10:16:00,132.97,132.97,132.905,132.905,141400000.0
2009-04-13 10:17:00,132.92,132.925,132.89,132.9,216800000.0
2009-04-13 10:18:00,132.9,132.92,132.895,132.915,99600000.0
2009-04-13 10:19:00,132.915,132.92,132.9,132.915,136800000.0
2009-04-13 10:20:00,132.915,132.94,132.905,132.925,84800000.0
2009-04-13 10:21:00,132.925,132.935,132.895,132.91,103200000.0
2009-04-13 10:22:00,132.905,132.91,132.895,132.905,56800000.0
2009-04-13 10:23:00,132.895,132.91,132.895,132.905,67600000.0
2009-04-13 10:24:00,132.915,132.945,132.915,132.945,42400000.0
2009-04-13 10:25:00,132.945,132.96,132.935,132.96,83800000.0
2009-04-13 10:26:00,132.955,132.97,132.95,132.965,71600000.0
2009-04-13 10:27:00,132.965,132.995,132.965,132.985,100600000.0
2009-04-13 10:28:00,132.98,133.005,132.98,132.985,44000000.0
2009-04-13 10:29:00,132.985,133.0,132.985,132.995,38400000.0
2009-04-13 10:30:00,132.99,133.02,132.99,133.015,86800000.0
2009-04-13 10:31:00,133.005,133.01,132.995,133.005,30800000.0
2009-04-13 10:32:00,133.005,133.03,133.005,133.015,109200000.0
2009-04-13 10:33:00,133.015,133.015,132.995,133.005,53200000.0
2009-04-13 10:34:00,133.005,133.015,132.995,133.015,61600000.0
2009-04-13 10:35:00,133.015,133.015,133.015,133.015,30800000.0
2009-04-13 10:36:00,133.015,133.015,133.015,133.015,19600000.0
2009-04-13 10:37:00,133.01,133.015,133.01,133.01,94400000.0
2009-04-13 10:38:00,133.015,133.015,133.005,133.005,30800000.0
2009-04-13 10:39:00,133.0,133.005,133.0,133.005,36800000.0
2009-04-13 10:40:00,133.005,133.005,132.985,132.985,33600000.0
2009-04-13 10:41:00,132.985,132.99,132.97,132.97,54800000.0
2009-04-13 10:42:00,132.97,132.97,132.935,132.945,183400000.0
2009-04-13 10:43:00,132.955,132.965,132.945,132.96,84800000.0
2009-04-13 10:44:00,132.96,132.97,132.94,132.955,45200000.0
2009-04-13 10:45:00,132.965,132.99,132.955,132.975,57600000.0
2009-04-13 10:46:00,132.98,132.985,132.975,132.975,27600000.0
2009-04-13 10:47:00,132.975,133.01,132.96,132.97,90800000.0
2009-04-13 10:48:00,132.985,133.005,132.965,132.99,82600000.0
2009-04-13 10:49:00,132.985,132.995,132.985,132.99,12800000.0
2009-04-13 10:50:00,132.985,132.99,132.985,132.99,15600000.0
2009-04-13 10:51:00,132.99,133.005,132.99,132.995,51600000.0
2009-04-13 10:52:00,132.995,133.005,132.98,133.0,98000000.0
2009-04-13 10:53:00,133.005,133.01,132.985,133.005,70000000.0
2009-04-13 10:54:00,133.005,133.015,133.0,133.015,40000000.0
2009-04-13 10:55:00,133.01,133.02,132.99,132.99,52000000.0
2009-04-13 10:56:00,132.99,133.0,132.99,133.0,16000000.0
2009-04-13 10:57:00,132.995,133.005,132.96,132.96,156800000.0
2009-04-13 10:58:00,132.96,132.985,132.95,132.985,32800000.0
2009-04-13 10:59:00,132.975,132.98,132.97,132.975,28400000.0
2009-04-13 11:00:00,132.97,132.97,132.97,132.97,7600000.0
2009-04-13 11:01:00,132.955,132.955,132.935,132.935,48000000.0
2009-04-13 11:02:00,132.935,132.97,132.935,132.965,122400000.0
2009-04-13 11:03:00,132.98,132.985,132.955,132.985,83800000.0
2009-04-13 11:04:00,132.985,133.02,132.98,133.0,93600000.0
2009-04-13 11:05:00,133.0,133.005,133.0,133.005,43600000.0
2009-04-13 11:06:00,133.005,133.025,133.0,133.0,80000000.0
2009-04-13 11:07:00,133.005,133.005,132.94,132.965,99200000.0
2009-04-13 11:08:00,132.965,132.965,132.96,132.965,46000000.0
2009-04-13 11:09:00,132.965,132.965,132.885,132.9,141400000.0
2009-04-13 11:10:00,132.91,132.925,132.9,132.925,114000000.0
2009-04-13 11:11:00,132.925,132.935,132.92,132.92,22400000.0
2009-04-13 11:12:00,132.925,132.925,132.905,132.915,65200000.0
2009-04-13 11:13:00,132.915,132.915,132.905,132.905,49600000.0
2009-04-13 11:14:00,132.905,132.905,132.835,132.845,241200000.0
2009-04-13 11:15:00,132.845,132.855,132.83,132.845,134600000.0
2009-04-13 11:16:00,132.855,132.865,132.835,132.85,51400000.0
2009-04-13 11:17:00,132.855,132.855,132.815,132.815,149600000.0
2009-04-13 11:18:00,132.815,132.825,132.815,132.82,86000000.0
2009-04-13 11:19:00,132.82,132.825,132.815,132.815,74400000.0
2009-04-13 11:20:00,132.815,132.83,132.815,132.825,92800000.0
2009-04-13 11:21:00,132.825,132.845,132.815,132.815,125200000.0
2009-04-13 11:22:00,132.815,132.83,132.815,132.82,42000000.0
2009-04-13 11:23:00,132.82,132.82,132.8,132.8,41200000.0
2009-04-13 11:24:00,132.805,132.805,132.72,132.725,166600000.0
2009-04-13 11:25:00,132.725,132.735,132.72,132.72,81000000.0
2009-04-13 11:26:00,132.71,132.73,132.7,132.7,116400000.0
2009-04-13 11:27:00,132.705,132.725,132.64,132.655,482599999.0
2009-04-13 11:28:00,132.655,132.705,132.65,132.7,289600001.0
2009-04-13 11:29:00,132.7,132.7,132.67,132.675,83200000.0
2009-04-13 11:30:00,132.675,132.675,132.655,132.665,74000000.0
2009-04-13 11:31:00,132.665,132.69,132.655,132.655,178800000.0
2009-04-13 11:32:00,132.66,132.675,132.66,132.665,74000000.0
2009-04-13 11:33:00,132.665,132.665,132.66,132.665,52400000.0
2009-04-13 11:34:00,132.665,132.685,132.665,132.685,67600000.0
2009-04-13 11:35:00,132.695,132.705,132.66,132.665,214800000.0
2009-04-13 11:36:00,132.665,132.675,132.65,132.66,141400000.0
2009-04-13 11:37:00,132.66,132.665,132.66,132.665,78800000.0
2009-04-13 11:38:00,132.665,132.665,132.65,132.665,72400000.0
2009-04-13 11:39:00,132.665,132.665,132.62,132.62,38400000.0
2009-04-13 11:40:00,132.63,132.64,132.61,132.63,87600000.0
2009-04-13 11:41:00,132.645,132.655,132.63,132.64,80400000.0
2009-04-13 11:42:00,132.64,132.71,132.64,132.71,98400000.0
2009-04-13 11:43:00,132.7,132.72,132.67,132.675,175600000.0
2009-04-13 11:44:00,132.67,132.675,132.635,132.635,135800000.0
2009-04-13 11:45:00,132.63,132.645,132.63,132.645,123200000.0
2009-04-13 11:46:00,132.655,132.655,132.605,132.605,100800000.0
2009-04-13 11:47:00,132.605,132.645,132.605,132.645,55600000.0
2009-04-13 11:48:00,132.64,132.64,132.605,132.605,104000000.0
2009-04-13 11:49:00,132.605,132.615,132.59,132.605,89600000.0
2009-04-13 11:50:00,132.605,132.605,132.6,132.605,105600000.0
2009-04-13 11:51:00,132.605,132.62,132.605,132.62,46000000.0
2009-04-13 11:52:00,132.61,132.625,132.61,132.625,38400000.0
2009-04-13 11:53:00,132.63,132.63,132.61,132.62,21200000.0
2009-04-13 11:54:00,132.61,132.625,132.61,132.625,10800000.0
2009-04-13 11:55:00,132.62,132.64,132.615,132.635,27600000.0
2009-04-13 11:56:00,132.635,132.675,132.635,132.665,99600000.0
2009-04-13 11:57:00,132.665,132.665,132.665,132.665,40800000.0
2009-04-13 11:58:00,132.665,132.665,132.665,132.665,18400000.0
2009-04-13 11:59:00,132.665,132.675,132.65,132.66,98800000.0
2009-04-13 12:00:00,132.635,132.64,132.625,132.63,80800000.0
2009-04-13 12:01:00,132.63,132.63,132.63,132.63,20800000.0
2009-04-13 12:02:00,132.63,132.635,132.63,132.63,76400000.0
2009-04-13 12:03:00,132.63,132.63,132.615,132.625,39600000.0
2009-04-13 12:04:00,132.63,132.67,132.63,132.665,79200000.0
2009-04-13 12:05:00,132.665,132.695,132.665,132.695,39200000.0
2009-04-13 12:06:00,132.69,132.695,132.685,132.685,14000000.0
2009-04-13 12:07:00,132.685,132.685,132.685,132.685,5600000.0
2009-04-13 12:08:00,132.685,132.69,132.68,132.68,11200000.0
2009-04-13 12:09:00,132.685,132.685,132.685,132.685,2800000.0
2009-04-13 12:10:00,132.68,132.685,132.68,132.685,5600000.0
2009-04-13 12:11:00,132.685,132.695,132.685,132.695,34400000.0
2009-04-13 12:12:00,132.683,132.696,132.681,132.696,4400000.0
2009-04-13 12:13:00,132.695,132.695,132.695,132.695,4400000.0
2009-04-13 12:14:00,132.72,132.755,132.72,132.745,91600000.0
2009-04-13 12:15:00,132.745,132.75,132.745,132.745,48000000.0
2009-04-13 12:16:00,132.745,132.77,132.74,132.745,170400000.0
2009-04-13 12:17:00,132.745,132.745,132.74,132.745,39600000.0
2009-04-13 12:18:00,132.745,132.745,132.735,132.735,57600000.0
2009-04-13 12:19:00,132.74,132.74,132.695,132.715,85200000.0
2009-04-13 12:20:00,132.73,132.735,132.73,132.735,19600000.0
2009-04-13 12:21:00,132.735,132.735,132.735,132.735,2800000.0
2009-04-13 12:22:00,132.735,132.735,132.735,132.735,28000000.0
2009-04-13 12:23:00,132.735,132.735,132.73,132.735,81200000.0
2009-04-13 12:24:00,132.735,132.735,132.735,132.735,11200000.0
2009-04-13 12:25:00,132.735,132.735,132.69,132.715,83600000.0
2009-04-13 12:26:00,132.71,132.71,132.705,132.705,42400000.0
2009-04-13 12:27:00,132.705,132.705,132.705,132.705,47200000.0
2009-04-13 12:28:00,132.705,132.705,132.67,132.67,85800000.0
2009-04-13 12:29:00,132.68,132.7,132.68,132.695,45600000.0
2009-04-13 12:30:00,132.695,132.695,132.695,132.695,30800000.0
2009-04-13 12:31:00,132.695,132.7,132.69,132.7,53600000.0
2009-04-13 12:32:00,132.7,132.705,132.7,132.705,26800000.0
2009-04-13 12:33:00,132.705,132.705,132.705,132.705,26400000.0
2009-04-13 12:34:00,132.715,132.715,132.705,132.715,34800000.0
2009-04-13 12:35:00,132.715,132.74,132.715,132.725,61200000.0
2009-04-13 12:36:00,132.725,132.74,132.725,132.74,71200000.0
2009-04-13 12:37:00,132.74,132.805,132.73,132.79,162000000.0
2009-04-13 12:38:00,132.795,132.815,132.79,132.795,66800000.0
2009-04-13 12:39:00,132.785,132.785,132.77,132.78,79600000.0
2009-04-13 12:40:00,132.78,132.78,132.745,132.745,51200000.0
2009-04-13 12:41:00,132.76,132.76,132.735,132.75,124200000.0
2009-04-13 12:42:00,132.74,132.78,132.74,132.755,105400000.0
2009-04-13 12:43:00,132.765,132.77,132.76,132.77,64800000.0
2009-04-13 12:44:00,132.77,132.785,132.76,132.77,237000000.0
2009-04-13 12:45:00,132.765,132.775,132.76,132.77,130000000.0
2009-04-13 12:46:00,132.785,132.82,132.785,132.82,91800000.0
2009-04-13 12:47:00,132.82,132.835,132.815,132.83,57800000.0
2009-04-13 12:48:00,132.83,132.835,132.825,132.83,41200000.0
2009-04-13 12:49:00,132.83,132.835,132.825,132.83,149200000.0
2009-04-13 12:50:00,132.835,132.835,132.82,132.825,51200000.0
2009-04-13 12:51:00,132.825,132.835,132.795,132.825,90700000.0
2009-04-13 12:52:00,132.825,132.83,132.79,132.81,146600000.0
2009-04-13 12:53:00,132.815,132.815,132.815,132.815,58800000.0
2009-04-13 12:54:00,132.815,132.82,132.81,132.81,56800000.0
2009-04-13 12:55:00,132.815,132.815,132.775,132.795,74200000.0
2009-04-13 12:56:00,132.79,132.79,132.775,132.78,37200000.0
2009-04-13 12:57:00,132.78,132.785,132.76,132.76,111400000.0
2009-04-13 12:58:00,132.76,132.76,132.685,132.72,349600000.0
2009-04-13 12:59:00,132.72,132.735,132.72,132.735,73600000.0
2009-04-13 13:00:00,132.735,132.735,132.705,132.725,160200000.0
2009-04-13 13:01:00,132.715,132.725,132.705,132.715,86800000.0
2009-04-13 13:02:00,132.715,132.715,132.69,132.695,66800000.0
2009-04-13 13:03:00,132.695,132.715,132.685,132.71,101800000.0
2009-04-13 13:04:00,132.71,132.73,132.7,132.73,78800000.0
2009-04-13 13:05:00,132.735,132.74,132.695,132.705,116200000.0
2009-04-13 13:06:00,132.705,132.725,132.705,132.725,133800000.0
2009-04-13 13:07:00,132.725,132.78,132.725,132.775,84400000.0
2009-04-13 13:08:00,132.775,132.78,132.77,132.77,55200000.0
2009-04-13 13:09:00,132.775,132.78,132.76,132.78,43400000.0
2009-04-13 13:10:00,132.785,132.845,132.785,132.845,82000000.0
2009-04-13 13:11:00,132.84,132.855,132.835,132.85,79200000.0
2009-04-13 13:12:00,132.85,132.855,132.785,132.795,295200000.0
2009-04-13 13:13:00,132.79,132.875,132.785,132.85,199800000.0
2009-04-13 13:14:00,132.82,132.82,132.77,132.77,172800000.0
2009-04-13 13:15:00,132.77,132.81,132.755,132.805,280400000.0
2009-04-13 13:16:00,132.815,132.835,132.81,132.83,72600000.0
2009-04-13 13:17:00,132.82,132.835,132.82,132.83,86200000.0
2009-04-13 13:18:00,132.83,132.84,132.825,132.83,45000000.0
2009-04-13 13:19:00,132.83,132.855,132.83,132.84,94000000.0
2009-04-13 13:20:00,132.84,132.895,132.84,132.85,245600000.0
2009-04-13 13:21:00,132.845,132.915,132.835,132.9,207600000.0
2009-04-13 13:22:00,132.9,132.92,132.895,132.92,27200000.0
2009-04-13 13:23:00,132.925,132.93,132.885,132.885,131400000.0
2009-04-13 13:24:00,132.885,132.89,132.87,132.885,91000000.0
2009-04-13 13:25:00,132.885,132.89,132.855,132.865,199000000.0
2009-04-13 13:26:00,132.865,132.895,132.785,132.785,271200000.0
2009-04-13 13:27:00,132.79,132.795,132.77,132.78,258400000.0
2009-04-13 13:28:00,132.78,132.795,132.775,132.785,225200000.0
2009-04-13 13:29:00,132.8,132.8,132.785,132.785,68800000.0
2009-04-13 13:30:00,132.78,132.79,132.78,132.78,238200000.0
2009-04-13 13:31:00,132.78,132.78,132.76,132.775,305800000.0
2009-04-13 13:32:00,132.76,132.8,132.75,132.795,418400000.0
2009-04-13 13:33:00,132.8,132.88,132.795,132.865,362200000.0
2009-04-13 13:34:00,132.865,132.865,132.855,132.855,175800000.0
2009-04-13 13:35:00,132.855,132.875,132.845,132.85,208400000.0
2009-04-13 13:36:00,132.85,132.88,132.85,132.875,141800000.0
2009-04-13 13:37:00,132.875,132.905,132.875,132.905,166600000.0
2009-04-13 13:38:00,132.905,132.905,132.9,132.9,97600000.0
2009-04-13 13:39:00,132.9,132.91,132.89,132.895,111200000.0
2009-04-13 13:40:00,132.895,132.925,132.895,132.925,81200000.0
2009-04-13 13:41:00,132.94,132.95,132.915,132.92,80400000.0
2009-04-13 13:42:00,132.92,132.925,132.92,132.925,19600000.0
2009-04-13 13:43:00,132.925,132.93,132.92,132.93,35600000.0
2009-04-13 13:44:00,132.92,132.925,132.905,132.92,59200000.0
2009-04-13 13:45:00,132.92,132.93,132.915,132.93,51200000.0
2009-04-13 13:46:00,132.935,132.935,132.89,132.89,126000000.0
2009-04-13 13:47:00,132.89,132.9,132.84,132.885,346600000.0
2009-04-13 13:48:00,132.89,132.895,132.86,132.86,372200001.0
2009-04-13 13:49:00,132.87,132.875,132.765,132.765,233000001.0
2009-04-13 13:50:00,132.77,132.815,132.735,132.8,362600001.0
2009-04-13 13:51:00,132.795,132.895,132.795,132.85,319800000.0
2009-04-13 13:52:00,132.85,132.875,132.81,132.845,353799998.0
2009-04-13 13:53:00,132.845,132.905,132.845,132.86,369400000.0
2009-04-13 13:54:00,132.86,132.895,132.85,132.86,244400000.0
2009-04-13 13:55:00,132.86,132.865,132.84,132.84,178800000.0
2009-04-13 13:56:00,132.84,132.895,132.84,132.87,270800000.0
2009-04-13 13:57:00,132.87,132.9,132.87,132.88,170600000.0
2009-04-13 13:58:00,132.87,132.895,132.86,132.86,277000000.0
2009-04-13 13:59:00,132.86,132.885,132.86,132.88,201000000.0
2009-04-13 14:00:00,132.88,132.88,132.85,132.85,322400000.0
2009-04-13 14:01:00,132.85,132.88,132.85,132.87,498800000.0
2009-04-13 14:02:00,132.87,132.92,132.86,132.91,313400000.0
2009-04-13 14:03:00,132.915,132.93,132.905,132.925,309000000.0
2009-04-13 14:04:00,132.925,132.975,132.91,132.965,444600000.0
2009-04-13 14:05:00,132.965,133.015,132.965,133.0,535800000.0
2009-04-13 14:06:00,133.0,133.01,132.98,133.0,558200001.0
2009-04-13 14:07:00,132.99,132.995,132.965,132.975,415000000.0
2009-04-13 14:08:00,132.975,132.99,132.97,132.99,138200000.0
2009-04-13 14:09:00,132.995,133.0,132.97,132.97,180000000.0
2009-04-13 14:10:00,132.98,133.015,132.97,133.015,342200000.0
2009-04-13 14:11:00,133.02,133.03,132.985,133.0,227400000.0
2009-04-13 14:12:00,132.99,132.99,132.955,132.965,215000000.0
2009-04-13 14:13:00,132.965,132.985,132.955,132.97,198400000.0
2009-04-13 14:14:00,132.965,132.975,132.93,132.93,234200000.0
2009-04-13 14:15:00,132.93,132.93,132.845,132.855,351800000.0
2009-04-13 14:16:00,132.855,132.905,132.85,132.895,396800000.0
2009-04-13 14:17:00,132.885,132.905,132.86,132.875,228200000.0
2009-04-13 14:18:00,132.875,132.88,132.86,132.875,175800000.0
2009-04-13 14:19:00,132.89,132.92,132.89,132.915,220200000.0
2009-04-13 14:20:00,132.92,132.92,132.865,132.885,314000000.0
2009-04-13 14:21:00,132.875,132.895,132.865,132.89,209000000.0
2009-04-13 14:22:00,132.895,132.91,132.89,132.91,164400000.0
2009-04-13 14:23:00,132.905,132.925,132.9,132.92,268200000.0
2009-04-13 14:24:00,132.92,133.035,132.92,133.03,374800001.0
2009-04-13 14:25:00,133.02,133.035,133.0,133.01,270000001.0
2009-04-13 14:26:00,132.985,133.035,132.985,133.03,244600000.0
2009-04-13 14:27:00,133.03,133.045,133.0,133.045,301200000.0
2009-04-13 14:28:00,133.04,133.095,133.035,133.085,241600000.0
2009-04-13 14:29:00,133.08,133.22,133.08,133.205,592200000.0
2009-04-13 14:30:00,133.215,133.365,133.215,133.365,571800000.0
2009-04-13 14:31:00,133.365,133.39,133.275,133.28,465800000.0
2009-04-13 14:32:00,133.265,133.29,133.26,133.26,355600000.0
2009-04-13 14:33:00,133.26,133.275,133.25,133.26,428399999.0
2009-04-13 14:34:00,133.26,133.26,133.185,133.23,274600000.0
2009-04-13 14:35:00,133.23,133.24,133.185,133.22,431200000.0
2009-04-13 14:36:00,133.22,133.26,133.205,133.24,297400000.0
2009-04-13 14:37:00,133.235,133.305,133.235,133.305,449200000.0
2009-04-13 14:38:00,133.32,133.33,133.29,133.325,440400000.0
2009-04-13 14:39:00,133.32,133.35,133.32,133.35,356800000.0
2009-04-13 14:40:00,133.35,133.465,133.35,133.45,671000000.0
2009-04-13 14:41:00,133.45,133.47,133.37,133.41,537400001.0
2009-04-13 14:42:00,133.4,133.445,133.375,133.425,486100000.0
2009-04-13 14:43:00,133.425,133.47,133.415,133.445,402000000.0
2009-04-13 14:44:00,133.445,133.45,133.39,133.43,391400000.0
2009-04-13 14:45:00,133.43,133.46,133.38,133.4,517400000.0
2009-04-13 14:46:00,133.4,133.405,133.38,133.385,407200000.0
2009-04-13 14:47:00,133.39,133.42,133.38,133.405,315200000.0
2009-04-13 14:48:00,133.405,133.425,133.395,133.395,195600000.0
2009-04-13 14:49:00,133.385,133.43,133.385,133.4,356200000.0
2009-04-13 14:50:00,133.4,133.43,133.38,133.43,424200000.0
2009-04-13 14:51:00,133.435,133.49,133.4,133.49,296400000.0
2009-04-13 14:52:00,133.48,133.575,133.48,133.55,395000000.0
2009-04-13 14:53:00,133.545,133.565,133.48,133.48,402800001.0
2009-04-13 14:54:00,133.48,133.52,133.465,133.465,289000000.0
2009-04-13 14:55:00,133.465,133.47,133.395,133.395,399800000.0
2009-04-13 14:56:00,133.39,133.4,133.365,133.38,412200000.0
2009-04-13 14:57:00,133.38,133.39,133.345,133.365,353800000.0
2009-04-13 14:58:00,133.365,133.375,133.35,133.375,357800000.0
2009-04-13 14:59:00,133.37,133.37,133.335,133.355,253400000.0
2009-04-13 15:00:00,133.355,133.455,133.355,133.455,373200000.0
2009-04-13 15:01:00,133.455,133.465,133.36,133.365,303200000.0
2009-04-13 15:02:00,133.365,133.375,133.295,133.32,413600000.0
2009-04-13 15:03:00,133.32,133.355,133.27,133.28,419200000.0
2009-04-13 15:04:00,133.28,133.28,133.26,133.26,493200000.0
2009-04-13 15:05:00,133.26,133.26,133.2,133.25,447000000.0
2009-04-13 15:06:00,133.25,133.27,133.23,133.23,348800000.0
2009-04-13 15:07:00,133.22,133.285,133.22,133.285,370000000.0
2009-04-13 15:08:00,133.285,133.285,133.235,133.28,534600000.0
2009-04-13 15:09:00,133.275,133.305,133.225,133.295,332800000.0
2009-04-13 15:10:00,133.295,133.395,133.255,133.255,685400000.0
2009-04-13 15:11:00,133.245,133.275,133.245,133.27,151600000.0
2009-04-13 15:12:00,133.27,133.28,133.25,133.28,306000001.0
2009-04-13 15:13:00,133.28,133.29,133.24,133.25,376200001.0
2009-04-13 15:14:00,133.24,133.33,133.23,133.33,425800000.0
2009-04-13 15:15:00,133.33,133.365,133.32,133.33,367800000.0
2009-04-13 15:16:00,133.33,133.33,133.28,133.3,361200000.0
2009-04-13 15:17:00,133.3,133.35,133.3,133.34,327600000.0
2009-04-13 15:18:00,133.34,133.38,133.31,133.365,341200000.0
2009-04-13 15:19:00,133.365,133.365,133.315,133.34,202000000.0
2009-04-13 15:20:00,133.34,133.35,133.305,133.31,219000000.0
2009-04-13 15:21:00,133.315,133.365,133.31,133.35,390400000.0
2009-04-13 15:22:00,133.35,133.36,133.305,133.33,219200000.0
2009-04-13 15:23:00,133.33,133.34,133.33,133.34,98400000.0
2009-04-13 15:24:00,133.34,133.36,133.34,133.35,237400000.0
2009-04-13 15:25:00,133.35,133.37,133.285,133.285,474800000.0
2009-04-13 15:26:00,133.28,133.28,133.155,133.185,309800000.0
2009-04-13 15:27:00,133.185,133.22,133.185,133.215,404200000.0
2009-04-13 15:28:00,133.215,133.22,133.145,133.15,308200000.0
2009-04-13 15:29:00,133.15,133.19,133.145,133.175,446600000.0
2009-04-13 15:30:00,133.175,133.23,133.175,133.23,443799999.0
2009-04-13 15:31:00,133.235,133.28,133.2,133.275,207000000.0
2009-04-13 15:32:00,133.275,133.28,133.2,133.2,210200000.0
2009-04-13 15:33:00,133.2,133.205,133.18,133.19,344400001.0
2009-04-13 15:34:00,133.19,133.205,133.165,133.205,176600000.0
2009-04-13 15:35:00,133.195,133.235,133.15,133.15,377600000.0
2009-04-13 15:36:00,133.15,133.15,133.115,133.12,247000000.0
2009-04-13 15:37:00,133.12,133.16,133.12,133.15,212000000.0
2009-04-13 15:38:00,133.145,133.145,133.115,133.145,305600000.0
2009-04-13 15:39:00,133.145,133.175,133.14,133.16,288000000.0
2009-04-13 15:40:00,133.155,133.18,133.155,133.18,223800000.0
2009-04-13 15:41:00,133.18,133.185,133.155,133.155,366000000.0
2009-04-13 15:42:00,133.175,133.225,133.16,133.225,424799998.0
2009-04-13 15:43:00,133.225,133.26,133.205,133.205,336800000.0
2009-04-13 15:44:00,133.2,133.245,133.2,133.22,420200000.0
2009-04-13 15:45:00,133.22,133.23,133.2,133.2,438000002.0
2009-04-13 15:46:00,133.2,133.22,133.19,133.195,251000000.0
2009-04-13 15:47:00,133.195,133.21,133.03,133.04,445000000.0
2009-04-13 15:48:00,133.04,133.105,133.04,133.105,393200000.0
2009-04-13 15:49:00,133.1,133.115,133.07,133.085,399800000.0
2009-04-13 15:50:00,133.095,133.11,133.04,133.05,349600000.0
2009-04-13 15:51:00,133.06,133.085,133.06,133.07,231400000.0
2009-04-13 15:52:00,133.07,133.115,133.06,133.115,328200000.0
2009-04-13 15:53:00,133.115,133.155,133.115,133.14,275400000.0
2009-04-13 15:54:00,133.14,133.15,133.12,133.135,309600000.0
2009-04-13 15:55:00,133.145,133.145,133.09,133.105,545000000.0
2009-04-13 15:56:00,133.105,133.105,133.05,133.05,291600000.0
2009-04-13 15:57:00,133.05,133.06,133.03,133.06,388800000.0
2009-04-13 15:58:00,133.05,133.1,133.04,133.07,403000000.0
2009-04-13 15:59:00,133.07,133.08,133.05,133.08,464200000.0
2009-04-13 16:00:00,133.07,133.12,133.065,133.105,536799999.0
2009-04-13 16:01:00,133.105,133.165,133.09,133.155,382600000.0
2009-04-13 16:02:00,133.155,133.155,133.11,133.135,201800000.0
2009-04-13 16:03:00,133.14,133.155,133.13,133.14,236600000.0
2009-04-13 16:04:00,133.15,133.16,133.13,133.16,336800000.0
2009-04-13 16:05:00,133.165,133.17,133.15,133.16,88400000.0
2009-04-13 16:06:00,133.16,133.16,133.13,133.15,555600000.0
2009-04-13 16:07:00,133.15,133.18,133.15,133.18,343000000.0
2009-04-13 16:08:00,133.18,133.225,133.18,133.2,438999999.0
2009-04-13 16:09:00,133.2,133.2,133.15,133.17,311600001.0
2009-04-13 16:10:00,133.18,133.21,133.175,133.205,252400000.0
2009-04-13 16:11:00,133.21,133.28,133.195,133.28,272399999.0
2009-04-13 16:12:00,133.28,133.285,133.26,133.27,334000000.0
2009-04-13 16:13:00,133.265,133.305,133.265,133.3,239000000.0
2009-04-13 16:14:00,133.305,133.325,133.295,133.32,261200000.0
2009-04-13 16:15:00,133.32,133.325,133.305,133.32,198200000.0
2009-04-13 16:16:00,133.32,133.325,133.315,133.315,62600000.0
2009-04-13 16:17:00,133.315,133.315,133.25,133.25,148200000.0
2009-04-13 16:18:00,133.255,133.28,133.205,133.25,351700000.0
2009-04-13 16:19:00,133.25,133.26,133.23,133.25,271800000.0
2009-04-13 16:20:00,133.25,133.3,133.25,133.3,189600001.0
2009-04-13 16:21:00,133.3,133.385,133.3,133.365,441400000.0
2009-04-13 16:22:00,133.365,133.37,133.325,133.325,202200000.0
2009-04-13 16:23:00,133.325,133.345,133.3,133.325,237200000.0
2009-04-13 16:24:00,133.32,133.355,133.3,133.35,185600000.0
2009-04-13 16:25:00,133.35,133.35,133.33,133.33,345600000.0
2009-04-13 16:26:00,133.33,133.33,133.26,133.26,263600000.0
2009-04-13 16:27:00,133.26,133.3,133.26,133.29,163200000.0
2009-04-13 16:28:00,133.29,133.325,133.285,133.305,463200000.0
2009-04-13 16:29:00,133.31,133.33,133.29,133.29,242000000.0
2009-04-13 16:30:00,133.295,133.3,133.27,133.3,216800000.0
2009-04-13 16:31:00,133.3,133.33,133.29,133.32,312400000.0
2009-04-13 16:32:00,133.32,133.33,133.305,133.315,280800001.0
2009-04-13 16:33:00,133.31,133.31,133.255,133.26,366000000.0
2009-04-13 16:34:00,133.26,133.28,133.26,133.26,250800000.0
2009-04-13 16:35:00,133.26,133.27,133.25,133.27,248000000.0
2009-04-13 16:36:00,133.28,133.36,133.28,133.36,295200001.0
2009-04-13 16:37:00,133.35,133.365,133.35,133.355,90800000.0
2009-04-13 16:38:00,133.355,133.355,133.31,133.31,119800000.0
2009-04-13 16:39:00,133.31,133.315,133.285,133.29,158400000.0
2009-04-13 16:40:00,133.28,133.28,133.225,133.25,205200000.0
2009-04-13 16:41:00,133.25,133.3,133.25,133.3,247600000.0
2009-04-13 16:42:00,133.295,133.295,133.25,133.25,185000000.0
2009-04-13 16:43:00,133.26,133.285,133.255,133.28,120800000.0
2009-04-13 16:44:00,133.28,133.29,133.27,133.285,141600000.0
2009-04-13 16:45:00,133.28,133.31,133.27,133.295,170600000.0
2009-04-13 16:46:00,133.295,133.315,133.295,133.3,101600000.0
2009-04-13 16:47:00,133.3,133.315,133.3,133.315,56400000.0
2009-04-13 16:48:00,133.325,133.335,133.3,133.33,241000000.0
2009-04-13 16:49:00,133.33,133.355,133.32,133.355,142600000.0
2009-04-13 16:50:00,133.36,133.485,133.355,133.445,327800000.0
2009-04-13 16:51:00,133.445,133.45,133.41,133.415,377000000.0
2009-04-13 16:52:00,133.415,133.515,133.41,133.485,499800000.0
2009-04-13 16:53:00,133.48,133.6,133.475,133.6,581800000.0
2009-04-13 16:54:00,133.615,133.62,133.52,133.52,321700000.0
2009-04-13 16:55:00,133.53,133.535,133.515,133.525,211400000.0
2009-04-13 16:56:00,133.53,133.56,133.525,133.545,308800000.0
2009-04-13 16:57:00,133.55,133.56,133.55,133.555,179200000.0
2009-04-13 16:58:00,133.555,133.595,133.54,133.585,316800000.0
2009-04-13 16:59:00,133.595,133.6,133.56,133.595,234200000.0
2009-04-13 17:00:00,133.6,133.635,133.59,133.62,282600000.0
2009-04-13 17:01:00,133.62,133.625,133.545,133.56,302200000.0
2009-04-13 17:02:00,133.56,133.56,133.51,133.52,445800000.0
2009-04-13 17:03:00,133.52,133.52,133.5,133.505,391000000.0
2009-04-13 17:04:00,133.5,133.53,133.5,133.52,195800000.0
2009-04-13 17:05:00,133.52,133.57,133.505,133.555,181200000.0
2009-04-13 17:06:00,133.55,133.565,133.53,133.535,224600000.0
2009-04-13 17:07:00,133.535,133.54,133.5,133.5,396800000.0
2009-04-13 17:08:00,133.5,133.53,133.49,133.51,362000000.0
2009-04-13 17:09:00,133.525,133.525,133.5,133.51,135800000.0
2009-04-13 17:10:00,133.52,133.525,133.51,133.52,40000000.0
2009-04-13 17:11:00,133.515,133.53,133.5,133.52,314000000.0
2009-04-13 17:12:00,133.525,133.58,133.525,133.56,269800000.0
2009-04-13 17:13:00,133.55,133.55,133.525,133.55,205200000.0
2009-04-13 17:14:00,133.55,133.55,133.515,133.54,217200000.0
2009-04-13 17:15:00,133.54,133.6,133.52,133.59,354000001.0
2009-04-13 17:16:00,133.59,133.645,133.59,133.635,244000000.0
2009-04-13 17:17:00,133.65,133.675,133.645,133.65,175400000.0
2009-04-13 17:18:00,133.65,133.7,133.65,133.68,307800000.0
2009-04-13 17:19:00,133.68,133.69,133.635,133.64,221200000.0
2009-04-13 17:20:00,133.64,133.645,133.59,133.59,335600000.0
2009-04-13 17:21:00,133.605,133.61,133.57,133.595,437999999.0
2009-04-13 17:22:00,133.595,133.63,133.595,133.605,246600001.0
2009-04-13 17:23:00,133.605,133.615,133.58,133.585,176600000.0
2009-04-13 17:24:00,133.58,133.61,133.58,133.59,172800000.0
2009-04-13 17:25:00,133.58,133.605,133.58,133.59,149600000.0
2009-04-13 17:26:00,133.59,133.6,133.57,133.595,157600000.0
2009-04-13 17:27:00,133.59,133.64,133.58,133.64,313800000.0
2009-04-13 17:28:00,133.645,133.68,133.645,133.68,470600000.0
2009-04-13 17:29:00,133.68,133.705,133.68,133.7,261800000.0
2009-04-13 17:30:00,133.7,133.715,133.685,133.685,223200000.0
2009-04-13 17:31:00,133.695,133.7,133.67,133.68,200800000.0
2009-04-13 17:32:00,133.69,133.71,133.675,133.705,187000000.0
2009-04-13 17:33:00,133.705,133.72,133.69,133.7,195000000.0
2009-04-13 17:34:00,133.705,133.8,133.695,133.78,384600000.0
2009-04-13 17:35:00,133.78,133.79,133.755,133.79,223800001.0
2009-04-13 17:36:00,133.79,133.895,133.78,133.875,344000000.0
2009-04-13 17:37:00,133.875,133.935,133.845,133.87,532800002.0
2009-04-13 17:38:00,133.87,133.895,133.81,133.815,449599999.0
2009-04-13 17:39:00,133.815,133.87,133.81,133.87,502200000.0
2009-04-13 17:40:00,133.87,133.905,133.845,133.88,374800000.0
2009-04-13 17:41:00,133.875,133.89,133.835,133.845,282800000.0
2009-04-13 17:42:00,133.84,133.86,133.805,133.82,259800000.0
2009-04-13 17:43:00,133.82,133.84,133.775,133.795,444000000.0
2009-04-13 17:44:00,133.795,133.795,133.755,133.78,378600000.0
2009-04-13 17:45:00,133.78,133.85,133.77,133.835,381599999.0
2009-04-13 17:46:00,133.835,133.86,133.745,133.795,793200000.0
2009-04-13 17:47:00,133.79,133.805,133.765,133.775,628200002.0
2009-04-13 17:48:00,133.765,133.77,133.7,133.72,501399998.0
2009-04-13 17:49:00,133.72,133.735,133.69,133.72,375000000.0
2009-04-13 17:50:00,133.725,133.75,133.7,133.705,353800001.0
2009-04-13 17:51:00,133.7,133.71,133.665,133.665,355800000.0
2009-04-13 17:52:00,133.67,133.69,133.66,133.68,268000000.0
2009-04-13 17:53:00,133.68,133.71,133.68,133.71,230000000.0
2009-04-13 17:54:00,133.705,133.705,133.66,133.67,299400000.0
2009-04-13 17:55:00,133.66,133.685,133.65,133.675,302000000.0
2009-04-13 17:56:00,133.67,133.715,133.67,133.69,341400000.0
2009-04-13 17:57:00,133.69,133.73,133.66,133.7,256600000.0
2009-04-13 17:58:00,133.705,133.725,133.67,133.715,224600000.0
2009-04-13 17:59:00,133.715,133.725,133.69,133.69,262800000.0
2009-04-13 18:00:00,133.69,133.705,133.68,133.7,238000000.0
2009-04-13 18:01:00,133.69,133.73,133.67,133.68,324600000.0
2009-04-13 18:02:00,133.68,133.68,133.655,133.66,198000000.0
2009-04-13 18:03:00,133.66,133.68,133.66,133.66,130800000.0
2009-04-13 18:04:00,133.66,133.67,133.64,133.65,164000000.0
2009-04-13 18:05:00,133.63,133.64,133.61,133.635,251800000.0
2009-04-13 18:06:00,133.63,133.65,133.63,133.65,318000000.0
2009-04-13 18:07:00,133.65,133.68,133.625,133.625,316200000.0
2009-04-13 18:08:00,133.625,133.625,133.57,133.58,202600000.0
2009-04-13 18:09:00,133.585,133.62,133.575,133.59,329600000.0
2009-04-13 18:10:00,133.59,133.625,133.585,133.61,161800000.0
2009-04-13 18:11:00,133.62,133.655,133.62,133.655,312600000.0
2009-04-13 18:12:00,133.655,133.675,133.645,133.66,118000000.0
2009-04-13 18:13:00,133.66,133.66,133.635,133.635,42200000.0
2009-04-13 18:14:00,133.635,133.64,133.605,133.61,179200000.0
2009-04-13 18:15:00,133.61,133.61,133.6,133.6,82000000.0
2009-04-13 18:16:00,133.6,133.66,133.59,133.595,291000000.0
2009-04-13 18:17:00,133.595,133.63,133.595,133.62,203000000.0
2009-04-13 18:18:00,133.62,133.655,133.57,133.58,240000000.0
2009-04-13 18:19:00,133.58,133.585,133.57,133.57,119200000.0
2009-04-13 18:20:00,133.57,133.57,133.57,133.57,144000000.0
2009-04-13 18:21:00,133.58,133.59,133.575,133.575,201200000.0
2009-04-13 18:22:00,133.575,133.58,133.575,133.58,61800000.0
2009-04-13 18:23:00,133.58,133.58,133.58,133.58,7600000.0
2009-04-13 18:24:00,133.575,133.63,133.575,133.605,161400000.0
2009-04-13 18:25:00,133.605,133.62,133.6,133.61,85800000.0
2009-04-13 18:26:00,133.61,133.62,133.6,133.6,217600000.0
2009-04-13 18:27:00,133.6,133.6,133.6,133.6,48800000.0
2009-04-13 18:28:00,133.6,133.6,133.575,133.58,59200000.0
2009-04-13 18:29:00,133.58,133.595,133.58,133.595,25200000.0
2009-04-13 18:30:00,133.595,133.595,133.585,133.585,36000000.0
2009-04-13 18:31:00,133.585,133.62,133.585,133.62,106600000.0
2009-04-13 18:32:00,133.625,133.66,133.625,133.64,98800000.0
2009-04-13 18:33:00,133.635,133.66,133.635,133.65,219200000.0
2009-04-13 18:34:00,133.65,133.66,133.65,133.655,112800000.0
2009-04-13 18:35:00,133.67,133.67,133.595,133.62,114400000.0
2009-04-13 18:36:00,133.625,133.66,133.62,133.66,77800000.0
2009-04-13 18:37:00,133.66,133.66,133.64,133.645,64000000.0
2009-04-13 18:38:00,133.645,133.655,133.645,133.645,68200000.0
2009-04-13 18:39:00,133.645,133.665,133.635,133.64,140600000.0
2009-04-13 18:40:00,133.64,133.64,133.595,133.63,143800000.0
2009-04-13 18:41:00,133.645,133.655,133.64,133.655,68400000.0
2009-04-13 18:42:00,133.66,133.685,133.66,133.685,54000000.0
2009-04-13 18:43:00,133.685,133.725,133.68,133.695,305000000.0
2009-04-13 18:44:00,133.695,133.71,133.68,133.68,200200000.0
2009-04-13 18:45:00,133.68,133.705,133.66,133.705,167200000.0
2009-04-13 18:46:00,133.7,133.71,133.63,133.64,301399999.0
2009-04-13 18:47:00,133.645,133.7,133.64,133.68,329599998.0
2009-04-13 18:48:00,133.68,133.735,133.68,133.715,534799999.0
2009-04-13 18:49:00,133.71,133.715,133.7,133.715,185000000.0
2009-04-13 18:50:00,133.72,133.73,133.71,133.72,190800000.0
2009-04-13 18:51:00,133.73,133.73,133.72,133.72,29600000.0
2009-04-13 18:52:00,133.725,133.73,133.72,133.72,97200000.0
2009-04-13 18:53:00,133.725,133.725,133.685,133.71,159000000.0
2009-04-13 18:54:00,133.71,133.71,133.67,133.67,63600000.0
2009-04-13 18:55:00,133.685,133.685,133.645,133.645,108800000.0
2009-04-13 18:56:00,133.645,133.705,133.645,133.66,264600000.0
2009-04-13 18:57:00,133.66,133.71,133.66,133.71,182800000.0
2009-04-13 18:58:00,133.705,133.71,133.675,133.68,157400000.0
2009-04-13 18:59:00,133.675,133.7,133.675,133.69,234400000.0
2009-04-13 19:00:00,133.68,133.725,133.68,133.705,313600000.0
2009-04-13 19:01:00,133.705,133.705,133.65,133.655,251600000.0
2009-04-13 19:02:00,133.655,133.685,133.655,133.665,191000000.0
2009-04-13 19:03:00,133.675,133.73,133.665,133.715,212000000.0
2009-04-13 19:04:00,133.71,133.715,133.7,133.715,139000000.0
2009-04-13 19:05:00,133.715,133.725,133.705,133.725,147200000.0
2009-04-13 19:06:00,133.725,133.725,133.685,133.685,217000000.0
2009-04-13 19:07:00,133.69,133.69,133.665,133.675,133999999.0
2009-04-13 19:08:00,133.675,133.675,133.66,133.66,78000000.0
2009-04-13 19:09:00,133.66,133.68,133.655,133.655,73200000.0
2009-04-13 19:10:00,133.665,133.675,133.665,133.675,47400000.0
2009-04-13 19:11:00,133.68,133.705,133.68,133.695,52400000.0
2009-04-13 19:12:00,133.69,133.69,133.665,133.67,125800000.0
2009-04-13 19:13:00,133.67,133.69,133.67,133.675,148000000.0
2009-04-13 19:14:00,133.67,133.695,133.67,133.685,183600000.0
2009-04-13 19:15:00,133.68,133.685,133.67,133.675,206400000.0
2009-04-13 19:16:00,133.67,133.7,133.67,133.685,179800000.0
2009-04-13 19:17:00,133.685,133.695,133.68,133.69,221400000.0
2009-04-13 19:18:00,133.69,133.705,133.69,133.7,87600000.0
2009-04-13 19:19:00,133.7,133.705,133.69,133.705,189600000.0
2009-04-13 19:20:00,133.705,133.81,133.705,133.8,445200000.0
2009-04-13 19:21:00,133.8,133.845,133.795,133.83,468400000.0
2009-04-13 19:22:00,133.83,133.84,133.825,133.825,212400000.0
2009-04-13 19:23:00,133.825,133.84,133.795,133.815,217200000.0
2009-04-13 19:24:00,133.815,133.84,133.81,133.81,161800000.0
2009-04-13 19:25:00,133.81,133.84,133.8,133.83,197599999.0
2009-04-13 19:26:00,133.835,133.855,133.835,133.85,187800000.0
2009-04-13 19:27:00,133.85,133.855,133.845,133.855,156000000.0
2009-04-13 19:28:00,133.855,133.855,133.845,133.85,77600000.0
2009-04-13 19:29:00,133.85,133.875,133.85,133.865,221600000.0
2009-04-13 19:30:00,133.875,133.905,133.865,133.9,114000000.0
2009-04-13 19:31:00,133.9,133.915,133.9,133.905,103800000.0
2009-04-13 19:32:00,133.905,133.935,133.9,133.915,196000000.0
2009-04-13 19:33:00,133.915,133.94,133.915,133.935,219000000.0
2009-04-13 19:34:00,133.935,133.945,133.91,133.93,208000000.0
2009-04-13 19:35:00,133.93,133.93,133.91,133.915,123600000.0
2009-04-13 19:36:00,133.91,133.915,133.91,133.915,146000000.0
2009-04-13 19:37:00,133.915,133.92,133.905,133.915,94600000.0
2009-04-13 19:38:00,133.915,133.915,133.875,133.885,208800000.0
2009-04-13 19:39:00,133.885,133.885,133.845,133.87,240800000.0
2009-04-13 19:40:00,133.87,133.88,133.87,133.87,94799998.0
2009-04-13 19:41:00,133.87,133.87,133.805,133.825,202599999.0
2009-04-13 19:42:00,133.83,133.865,133.825,133.835,245600000.0
2009-04-13 19:43:00,133.835,133.85,133.83,133.835,86600000.0
2009-04-13 19:44:00,133.84,133.845,133.84,133.84,79400000.0
2009-04-13 19:45:00,133.84,133.845,133.84,133.845,47600000.0
2009-04-13 19:46:00,133.85,133.895,133.85,133.88,129200000.0
2009-04-13 19:47:00,133.88,133.91,133.875,133.88,167200000.0
2009-04-13 19:48:00,133.895,133.925,133.885,133.895,190400000.0
2009-04-13 19:49:00,133.89,133.895,133.85,133.85,169600000.0
2009-04-13 19:50:00,133.85,133.855,133.84,133.855,116000000.0
2009-04-13 19:51:00,133.845,133.845,133.825,133.845,62800000.0
2009-04-13 19:52:00,133.845,133.86,133.845,133.845,28400000.0
2009-04-13 19:53:00,133.845,133.845,133.845,133.845,23400000.0
2009-04-13 19:54:00,133.86,133.865,133.845,133.865,198200000.0
2009-04-13 19:55:00,133.865,133.885,133.865,133.88,104800000.0
2009-04-13 19:56:00,133.87,133.88,133.87,133.87,69200000.0
2009-04-13 19:57:00,133.87,133.875,133.835,133.84,249600000.0
2009-04-13 19:58:00,133.84,133.855,133.835,133.835,230000000.0
2009-04-13 19:59:00,133.845,133.85,133.83,133.83,152800000.0
2009-04-13 20:00:00,133.83,133.84,133.83,133.83,87000000.0
2009-04-13 20:01:00,133.83,133.83,133.83,133.83,187200000.0
2009-04-13 20:02:00,133.8,133.805,133.8,133.8,159600000.0
2009-04-13 20:03:00,133.79,133.79,133.725,133.75,376400001.0
2009-04-13 20:04:00,133.75,133.75,133.74,133.75,102000000.0
2009-04-13 20:05:00,133.76,133.76,133.75,133.75,126400000.0
2009-04-13 20:06:00,133.75,133.76,133.75,133.75,132600000.0
2009-04-13 20:07:00,133.75,133.75,133.75,133.75,61600000.0
2009-04-13 20:08:00,133.75,133.75,133.75,133.75,34400000.0
2009-04-13 20:09:00,133.75,133.75,133.705,133.705,171200000.0
2009-04-13 20:10:00,133.7,133.715,133.7,133.71,110400000.0
2009-04-13 20:11:00,133.705,133.71,133.7,133.7,76000000.0
2009-04-13 20:12:00,133.7,133.7,133.675,133.69,38600000.0
2009-04-13 20:13:00,133.69,133.75,133.69,133.75,73400000.0
2009-04-13 20:14:00,133.74,133.77,133.74,133.765,155600000.0
2009-04-13 20:15:00,133.77,133.79,133.77,133.79,106600000.0
2009-04-13 20:16:00,133.785,133.79,133.75,133.75,113800000.0
2009-04-13 20:17:00,133.765,133.77,133.75,133.75,119600000.0
2009-04-13 20:18:00,133.75,133.75,133.75,133.75,309200000.0
2009-04-13 20:19:00,133.75,133.76,133.75,133.76,101800000.0
2009-04-13 20:20:00,133.76,133.775,133.76,133.775,90400000.0
2009-04-13 20:21:00,133.775,133.79,133.77,133.79,27200000.0
2009-04-13 20:22:00,133.785,133.82,133.785,133.82,93600000.0
2009-04-13 20:23:00,133.82,133.82,133.8,133.805,281000000.0
2009-04-13 20:24:00,133.805,133.82,133.805,133.815,33600000.0
2009-04-13 20:25:00,133.82,133.85,133.82,133.85,24400000.0
2009-04-13 20:26:00,133.84,133.86,133.84,133.855,184800000.0
2009-04-13 20:27:00,133.855,133.875,133.84,133.845,142200000.0
2009-04-13 20:28:00,133.837,133.842,133.832,133.832,23600000.0
2009-04-13 20:29:00,133.84,133.845,133.84,133.845,23600000.0
2009-04-13 20:30:00,133.85,133.855,133.845,133.85,51000000.0
2009-04-13 20:31:00,133.85,133.865,133.845,133.855,61800000.0
2009-04-13 20:32:00,133.855,133.87,133.855,133.865,117400000.0
2009-04-13 20:33:00,133.87,133.88,133.87,133.87,106800000.0
2009-04-13 20:34:00,133.87,133.89,133.87,133.88,78600000.0
2009-04-13 20:35:00,133.87,133.885,133.87,133.88,43200000.0
2009-04-13 20:36:00,133.87,133.87,133.87,133.87,4800000.0
2009-04-13 20:37:00,133.87,133.895,133.86,133.86,304400000.0
2009-04-13 20:38:00,133.87,133.88,133.84,133.84,119800000.0
2009-04-13 20:39:00,133.84,133.84,133.84,133.84,52800000.0
2009-04-13 20:40:00,133.84,133.85,133.84,133.84,30200000.0
2009-04-13 20:41:00,133.84,133.84,133.815,133.82,119200000.0
2009-04-13 20:42:00,133.815,133.85,133.8,133.845,81800000.0
2009-04-13 20:43:00,133.825,133.84,133.815,133.825,64800000.0
2009-04-13 20:44:00,133.825,133.835,133.8,133.8,212200000.0
2009-04-13 20:45:00,133.8,133.8,133.8,133.8,62800000.0
2009-04-13 20:46:00,133.8,133.8,133.8,133.8,65600000.0
2009-04-13 20:47:00,133.788,133.788,133.777,133.779,9600000.0
2009-04-13 20:48:00,133.786,133.796,133.773,133.773,9600000.0
2009-04-13 20:49:00,133.781,133.806,133.781,133.796,9600000.0
2009-04-13 20:50:00,133.8,133.8,133.8,133.8,9600000.0
2009-04-13 20:51:00,133.8,133.8,133.8,133.8,19200000.0
2009-04-13 20:52:00,133.8,133.8,133.775,133.78,70400000.0
2009-04-13 20:53:00,133.775,133.78,133.77,133.78,66600000.0
2009-04-13 20:54:00,133.78,133.8,133.78,133.79,42400000.0
2009-04-13 20:55:00,133.785,133.8,133.78,133.79,265000000.0
2009-04-13 20:56:00,133.79,133.795,133.785,133.79,66000000.0
2009-04-13 20:57:00,133.775,133.775,133.705,133.705,193000000.0
2009-04-13 20:58:00,133.72,133.74,133.715,133.74,160600000.0
2009-04-13 20:59:00,133.73,133.73,133.655,133.685,268800000.0
2009-04-13 21:00:00,133.68,133.68,133.65,133.65,198200000.0
2009-04-13 21:01:00,133.65,133.68,133.65,133.67,248400000.0
2009-04-13 21:02:00,133.675,133.71,133.675,133.71,197600000.0
2009-04-13 21:03:00,133.71,133.72,133.7,133.71,163800000.0
2009-04-13 21:04:00,133.71,133.72,133.71,133.71,48000000.0
2009-04-13 21:05:00,133.72,133.735,133.715,133.73,224000000.0
2009-04-13 21:06:00,133.735,133.75,133.735,133.75,97200000.0
2009-04-13 21:07:00,133.75,133.75,133.74,133.74,81600000.0
2009-04-13 21:08:00,133.735,133.745,133.73,133.745,114000000.0
2009-04-13 21:09:00,133.745,133.76,133.735,133.745,118800000.0
2009-04-13 21:10:00,133.745,133.76,133.745,133.76,59600000.0
2009-04-13 21:11:00,133.76,133.76,133.75,133.75,93200000.0
2009-04-13 21:12:00,133.75,133.75,133.75,133.75,67600000.0
2009-04-13 21:13:00,133.75,133.75,133.725,133.73,133200000.0
2009-04-13 21:14:00,133.73,133.785,133.73,133.78,162400000.0
2009-04-13 21:15:00,133.78,133.82,133.78,133.815,268200000.0
2009-04-13 21:16:00,133.82,133.83,133.795,133.795,136400000.0
2009-04-13 21:17:00,133.805,133.845,133.805,133.825,146400000.0
2009-04-13 21:18:00,133.825,133.86,133.825,133.855,197400000.0
2009-04-13 21:19:00,133.865,133.94,133.865,133.885,289400000.0
2009-04-13 21:20:00,133.9,133.91,133.875,133.885,193400000.0
2009-04-13 21:21:00,133.87,133.9,133.87,133.87,213600000.0
2009-04-13 21:22:00,133.87,133.91,133.87,133.88,219800000.0
2009-04-13 21:23:00,133.885,133.885,133.845,133.85,80100000.0
2009-04-13 21:24:00,133.85,133.925,133.845,133.905,221800000.0
2009-04-13 21:25:00,133.905,133.91,133.865,133.91,140800000.0
2009-04-13 21:26:00,133.905,133.92,133.905,133.92,136000000.0
2009-04-13 21:27:00,133.925,133.925,133.925,133.925,8400000.0
2009-04-13 21:28:00,133.925,133.925,133.92,133.925,10400000.0
2009-04-13 21:29:00,133.925,133.94,133.925,133.94,62000000.0
2009-04-13 21:30:00,133.94,133.94,133.925,133.925,66400000.0
2009-04-13 21:31:00,133.925,133.925,133.91,133.91,78400000.0
2009-04-13 21:32:00,133.92,133.94,133.92,133.92,122000000.0
2009-04-13 21:33:00,133.925,133.925,133.92,133.925,66800000.0
2009-04-13 21:34:00,133.925,133.95,133.92,133.95,142800000.0
2009-04-13 21:35:00,133.94,133.95,133.935,133.94,154400000.0
2009-04-13 21:36:00,133.935,133.96,133.91,133.96,192200000.0
2009-04-13 21:37:00,133.965,133.97,133.94,133.965,209000000.0
2009-04-13 21:38:00,133.965,133.97,133.93,133.955,48400000.0
2009-04-13 21:39:00,133.95,133.97,133.95,133.97,113200000.0
2009-04-13 21:40:00,133.965,133.965,133.94,133.96,138600000.0
2009-04-13 21:41:00,133.96,133.96,133.94,133.955,189800000.0
2009-04-13 21:42:00,133.93,133.95,133.925,133.94,140600000.0
2009-04-13 21:43:00,133.94,133.955,133.94,133.95,65600000.0
2009-04-13 21:44:00,133.95,133.975,133.935,133.94,193400000.0
2009-04-13 21:45:00,133.94,133.96,133.94,133.945,300400000.0
2009-04-13 21:46:00,133.945,133.98,133.945,133.98,154800000.0
2009-04-13 21:47:00,133.965,133.965,133.935,133.95,93800000.0
2009-04-13 21:48:00,133.95,133.97,133.95,133.965,128400000.0
2009-04-13 21:49:00,133.965,133.965,133.875,133.885,190200000.0
2009-04-13 21:50:00,133.875,133.92,133.875,133.905,162800000.0
2009-04-13 21:51:00,133.905,133.905,133.87,133.87,208000000.0
2009-04-13 21:52:00,133.88,133.885,133.875,133.875,90400000.0
2009-04-13 21:53:00,133.875,133.875,133.85,133.855,47000000.0
2009-04-13 21:54:00,133.865,133.865,133.835,133.845,82800000.0
2009-04-13 21:55:00,133.84,133.84,133.8,133.8,232400000.0
2009-04-13 21:56:00,133.805,133.82,133.8,133.8,163200000.0
2009-04-13 21:57:00,133.795,133.8,133.795,133.8,64400000.0
2009-04-13 21:58:00,133.81,133.845,133.8,133.835,187000000.0
2009-04-13 21:59:00,133.83,133.83,133.785,133.8,127600000.0
2009-04-13 22:00:00,133.8,133.8,133.78,133.79,146600000.0
2009-04-13 22:01:00,133.805,133.805,133.79,133.79,148400000.0
2009-04-13 22:02:00,133.78,133.79,133.76,133.79,136000000.0
2009-04-13 22:03:00,133.79,133.8,133.775,133.79,74400000.0
2009-04-13 22:04:00,133.79,133.79,133.775,133.785,119600000.0
2009-04-13 22:05:00,133.78,133.795,133.775,133.775,115400000.0
2009-04-13 22:06:00,133.765,133.79,133.75,133.75,188800000.0
2009-04-13 22:07:00,133.75,133.755,133.66,133.68,321600000.0
2009-04-13 22:08:00,133.68,133.69,133.62,133.645,259200000.0
2009-04-13 22:09:00,133.645,133.69,133.645,133.65,223600000.0
2009-04-13 22:10:00,133.655,133.89,133.655,133.85,277600000.0
2009-04-13 22:11:00,133.85,133.95,133.85,133.87,372600000.0
2009-04-13 22:12:00,133.87,133.97,133.87,133.94,323799999.0
2009-04-13 22:13:00,133.93,134.0,133.885,133.885,296400000.0
2009-04-13 22:14:00,133.88,133.89,133.845,133.875,330600000.0
2009-04-13 22:15:00,133.88,133.925,133.825,133.825,321800000.0
2009-04-13 22:16:00,133.825,133.845,133.8,133.81,357200000.0
2009-04-13 22:17:00,133.81,133.85,133.805,133.81,166400000.0
2009-04-13 22:18:00,133.82,133.875,133.805,133.87,82600000.0
2009-04-13 22:19:00,133.875,133.98,133.865,133.95,207400000.0
2009-04-13 22:20:00,133.95,133.95,133.91,133.94,83400000.0
2009-04-13 22:21:00,133.96,133.96,133.855,133.92,53800002.0
2009-04-13 22:22:00,133.92,133.95,133.9,133.925,76000000.0
2009-04-13 22:23:00,133.925,133.945,133.865,133.87,248200000.0
2009-04-13 22:24:00,133.875,133.9,133.87,133.87,124399999.0
2009-04-13 22:25:00,133.87,133.885,133.845,133.87,82200000.0
2009-04-13 22:26:00,133.885,133.91,133.88,133.91,41000000.0
2009-04-13 22:27:00,133.91,133.93,133.905,133.925,30400000.0
2009-04-13 22:28:00,133.925,133.925,133.875,133.91,139800000.0
2009-04-13 22:29:00,133.91,133.94,133.91,133.915,157200000.0
2009-04-13 22:30:00,133.915,133.945,133.9,133.91,342600000.0
2009-04-13 22:31:00,133.915,133.92,133.91,133.92,282000000.0
2009-04-13 22:32:00,133.925,133.925,133.91,133.915,62800000.0
2009-04-13 22:33:00,133.915,133.925,133.87,133.875,92600000.0
2009-04-13 22:34:00,133.875,133.875,133.83,133.84,182000000.0
2009-04-13 22:35:00,133.85,133.885,133.84,133.88,95200000.0
2009-04-13 22:36:00,133.877,133.89,133.871,133.89,18000000.0
2009-04-13 22:37:00,133.88,133.88,133.875,133.875,18000000.0
2009-04-13 22:38:00,133.875,133.885,133.84,133.855,80600000.0
2009-04-13 22:39:00,133.855,133.86,133.855,133.855,17000000.0
2009-04-13 22:40:00,133.855,133.855,133.835,133.835,47000000.0
2009-04-13 22:41:00,133.83,133.835,133.8,133.805,58800000.0
2009-04-13 22:42:00,133.805,133.805,133.805,133.805,28000000.0
2009-04-13 22:43:00,133.81,133.82,133.805,133.805,64800000.0
2009-04-13 22:44:00,133.805,133.81,133.8,133.8,90400000.0
2009-04-13 22:45:00,133.8,133.805,133.795,133.8,150600000.0
2009-04-13 22:46:00,133.8,133.8,133.75,133.765,34000002.0
2009-04-13 22:47:00,133.765,133.775,133.755,133.77,36200000.0
2009-04-13 22:48:00,133.77,133.805,133.755,133.805,79200000.0
2009-04-13 22:49:00,133.81,133.82,133.77,133.82,117800000.0
2009-04-13 22:50:00,133.815,133.865,133.81,133.85,185200000.0
2009-04-13 22:51:00,133.845,133.855,133.84,133.845,157600000.0
2009-04-13 22:52:00,133.845,133.89,133.845,133.87,302800000.0
2009-04-13 22:53:00,133.88,133.89,133.865,133.87,92000000.0
2009-04-13 22:54:00,133.865,133.885,133.865,133.885,104000000.0
2009-04-13 22:55:00,133.875,133.89,133.87,133.875,45200000.0
2009-04-13 22:56:00,133.87,133.87,133.85,133.86,74000000.0
2009-04-13 22:57:00,133.86,133.86,133.85,133.855,19000000.0
2009-04-13 22:58:00,133.86,133.87,133.85,133.86,63000000.0
2009-04-13 22:59:00,133.86,133.86,133.765,133.775,124000000.0
2009-04-13 23:00:00,133.765,133.785,133.735,133.78,70200000.0
2009-04-13 23:01:00,133.77,133.8,133.77,133.8,16800000.0
2009-04-13 23:02:00,133.8,133.8,133.8,133.8,39200000.0
2009-04-13 23:03:00,133.8,133.8,133.8,133.8,22400000.0
2009-04-13 23:04:00,133.795,133.795,133.735,133.765,85400000.0
2009-04-13 23:05:00,133.765,133.785,133.75,133.75,114600000.0
2009-04-13 23:06:00,133.755,133.78,133.755,133.78,25600000.0
2009-04-13 23:07:00,133.78,133.785,133.775,133.785,9400000.0
2009-04-13 23:08:00,133.785,133.825,133.775,133.775,49000000.0
2009-04-13 23:09:00,133.78,133.805,133.755,133.755,41000000.0
2009-04-13 23:10:00,133.755,133.775,133.755,133.755,83800000.0
2009-04-13 23:11:00,133.75,133.75,133.685,133.71,127600000.0
2009-04-13 23:12:00,133.7,133.725,133.7,133.705,168800000.0
2009-04-13 23:13:00,133.705,133.725,133.695,133.71,31400000.0
2009-04-13 23:14:00,133.71,133.71,133.7,133.7,32000000.0
2009-04-13 23:15:00,133.705,133.715,133.69,133.695,37600000.0
2009-04-13 23:16:00,133.7,133.71,133.695,133.695,55200000.0
2009-04-13 23:17:00,133.7,133.7,133.695,133.7,106200000.0
2009-04-13 23:18:00,133.71,133.71,133.695,133.7,25200000.0
2009-04-13 23:19:00,133.705,133.705,133.7,133.7,12600000.0
2009-04-13 23:20:00,133.695,133.7,133.695,133.7,24000000.0
2009-04-13 23:21:00,133.7,133.715,133.7,133.7,83200000.0
2009-04-13 23:22:00,133.695,133.695,133.695,133.695,5200000.0
2009-04-13 23:23:00,133.7,133.705,133.695,133.7,47400000.0
2009-04-13 23:24:00,133.695,133.7,133.695,133.7,15200000.0
2009-04-13 23:25:00,133.7,133.7,133.7,133.7,3000000.0
2009-04-13 23:26:00,133.7,133.7,133.7,133.7,1000000.0
2009-04-13 23:27:00,133.7,133.7,133.7,133.7,1000000.0
2009-04-13 23:28:00,133.7,133.7,133.7,133.7,1000000.0
2009-04-13 23:29:00,133.7,133.7,133.695,133.695,37000000.0
2009-04-13 23:30:00,133.695,133.695,133.695,133.695,7000000.0
2009-04-13 23:31:00,133.695,133.71,133.685,133.695,72000000.0
2009-04-13 23:32:00,133.695,133.7,133.695,133.7,32200000.0
2009-04-13 23:33:00,133.7,133.7,133.695,133.7,19000000.0
2009-04-13 23:34:00,133.7,133.7,133.7,133.7,3000000.0
2009-04-13 23:35:00,133.7,133.705,133.7,133.7,22000000.0
2009-04-13 23:36:00,133.695,133.715,133.695,133.715,50800000.0
2009-04-13 23:37:00,133.715,133.715,133.715,133.715,2800000.0
2009-04-13 23:38:00,133.715,133.725,133.715,133.725,21800000.0
2009-04-13 23:39:00,133.72,133.72,133.72,133.72,5800000.0
2009-04-13 23:40:00,133.735,133.735,133.725,133.725,13200000.0
2009-04-13 23:41:00,133.735,133.785,133.735,133.78,64200000.0
2009-04-13 23:42:00,133.78,133.815,133.765,133.815,88800000.0
2009-04-13 23:43:00,133.81,133.85,133.795,133.825,136000000.0
2009-04-13 23:44:00,133.84,133.845,133.82,133.84,68400000.0
2009-04-13 23:45:00,133.84,133.845,133.82,133.82,109600000.0
2009-04-13 23:46:00,133.82,133.82,133.795,133.81,86800000.0
2009-04-13 23:47:00,133.81,133.81,133.735,133.74,100400000.0
2009-04-13 23:48:00,133.745,133.78,133.745,133.78,54600000.0
2009-04-13 23:49:00,133.785,133.785,133.78,133.78,9600000.0
2009-04-13 23:50:00,133.781,133.8,133.781,133.785,4800000.0
2009-04-13 23:51:00,133.78,133.78,133.78,133.78,4800000.0
2009-04-13 23:52:00,133.785,133.806,133.782,133.803,38400000.0
2009-04-13 23:53:00,133.79,133.8,133.79,133.795,38400000.0
2009-04-13 23:54:00,133.79,133.8,133.775,133.78,51800000.0
2009-04-13 23:55:00,133.78,133.78,133.765,133.77,70800000.0
2009-04-13 23:56:00,133.755,133.755,133.715,133.75,101000000.0
2009-04-13 23:57:00,133.75,133.755,133.75,133.755,36200000.0
2009-04-13 23:58:00,133.755,133.755,133.755,133.755,19200000.0
2009-04-13 23:59:00,133.755,133.755,133.755,133.755,12400000.0
2009-04-14 00:00:00,133.75,133.76,133.75,133.76,24800000.0
2009-04-14 00:01:00,133.75,133.75,133.75,133.75,81200000.0
2009-04-14 00:02:00,133.755,133.76,133.75,133.76,73600000.0
2009-04-14 00:03:00,133.75,133.75,133.75,133.75,84000000.0
2009-04-14 00:04:00,133.75,133.75,133.75,133.75,68400000.0
2009-04-14 00:05:00,133.75,133.765,133.75,133.765,136400000.0
2009-04-14 00:06:00,133.76,133.76,133.75,133.75,136400000.0
2009-04-14 00:07:00,133.75,133.75,133.75,133.75,7600000.0
2009-04-14 00:08:00,133.75,133.75,133.75,133.75,20000000.0
2009-04-14 00:09:00,133.748,133.749,133.738,133.738,90200000.0
2009-04-14 00:10:00,133.75,133.75,133.72,133.73,90200000.0
2009-04-14 00:11:00,133.73,133.73,133.73,133.73,35200000.0
2009-04-14 00:12:00,133.73,133.73,133.73,133.73,16800000.0
2009-04-14 00:13:00,133.73,133.73,133.73,133.73,48800000.0
2009-04-14 00:14:00,133.73,133.73,133.72,133.72,35200000.0
2009-04-14 00:15:00,133.72,133.73,133.72,133.72,45600000.0
2009-04-14 00:16:00,133.72,133.72,133.72,133.72,7600000.0
2009-04-14 00:17:00,133.72,133.72,133.72,133.72,12400000.0
2009-04-14 00:18:00,133.715,133.715,133.7,133.7,54800000.0
2009-04-14 00:19:00,133.7,133.7,133.7,133.7,22800000.0
2009-04-14 00:20:00,133.7,133.7,133.7,133.7,60000000.0
2009-04-14 00:21:00,133.699,133.707,133.699,133.702,30400000.0
2009-04-14 00:22:00,133.701,133.704,133.692,133.696,30400000.0
2009-04-14 00:23:00,133.7,133.7,133.7,133.7,30400000.0
2009-04-14 00:24:00,133.7,133.7,133.7,133.7,45600000.0
2009-04-14 00:25:00,133.7,133.7,133.695,133.695,6600000.0
2009-04-14 00:26:00,133.695,133.7,133.695,133.7,21000000.0
2009-04-14 00:27:00,133.7,133.7,133.695,133.695,5400000.0
2009-04-14 00:28:00,133.683,133.685,133.68,133.682,62800000.0
2009-04-14 00:29:00,133.7,133.7,133.7,133.7,62800000.0
2009-04-14 00:30:00,133.705,133.705,133.705,133.705,2800000.0
2009-04-14 00:31:00,133.71,133.72,133.695,133.705,72200000.0
2009-04-14 00:32:00,133.7,133.705,133.7,133.705,20400000.0
2009-04-14 00:33:00,133.7,133.735,133.7,133.715,76800000.0
2009-04-14 00:34:00,133.715,133.715,133.7,133.715,30400000.0
2009-04-14 00:35:00,133.712,133.726,133.709,133.72,122000000.0
2009-04-14 00:36:00,133.735,133.735,133.715,133.73,122000000.0
2009-04-14 00:37:00,133.73,133.73,133.705,133.705,21600000.0
2009-04-14 00:38:00,133.71,133.71,133.695,133.7,67200000.0
2009-04-14 00:39:00,133.7,133.7,133.635,133.65,32400000.0
2009-04-14 00:40:00,133.65,133.65,133.65,133.65,22000000.0
2009-04-14 00:41:00,133.65,133.65,133.6,133.615,74400000.0
2009-04-14 00:42:00,133.62,133.675,133.615,133.675,137600000.0
2009-04-14 00:43:00,133.675,133.675,133.675,133.675,53600000.0
2009-04-14 00:44:00,133.675,133.695,133.675,133.695,47200000.0
2009-04-14 00:45:00,133.671,133.703,133.671,133.701,41200000.0
2009-04-14 00:46:00,133.7,133.7,133.685,133.69,41200000.0
2009-04-14 00:47:00,133.693,133.7,133.684,133.687,20000000.0
2009-04-14 00:48:00,133.685,133.685,133.675,133.675,20000000.0
2009-04-14 00:49:00,133.675,133.675,133.67,133.67,10800000.0
2009-04-14 00:50:00,133.67,133.68,133.66,133.68,78000000.0
2009-04-14 00:51:00,133.68,133.69,133.67,133.67,75200000.0
2009-04-14 00:52:00,133.68,133.695,133.68,133.69,43600000.0
2009-04-14 00:53:00,133.69,133.695,133.68,133.68,32800000.0
2009-04-14 00:54:00,133.68,133.69,133.68,133.68,46800000.0
2009-04-14 00:55:00,133.69,133.7,133.68,133.7,34400000.0
2009-04-14 00:56:00,133.675,133.685,133.675,133.675,55600000.0
2009-04-14 00:57:00,133.675,133.705,133.675,133.705,112800000.0
2009-04-14 00:58:00,133.7,133.7,133.66,133.67,151200000.0
2009-04-14 00:59:00,133.67,133.705,133.665,133.695,110400000.0
2009-04-14 01:00:00,133.695,133.765,133.695,133.765,172000000.0
2009-04-14 01:01:00,133.76,133.78,133.745,133.75,82800000.0
2009-04-14 01:02:00,133.76,133.765,133.745,133.75,47600000.0
2009-04-14 01:03:00,133.755,133.76,133.735,133.745,180400000.0
2009-04-14 01:04:00,133.74,133.74,133.735,133.735,32000000.0
2009-04-14 01:05:00,133.735,133.75,133.735,133.745,73200000.0
2009-04-14 01:06:00,133.745,133.77,133.745,133.77,54800000.0
2009-04-14 01:07:00,133.765,133.77,133.765,133.77,48000000.0
2009-04-14 01:08:00,133.77,133.785,133.77,133.78,20000000.0
2009-04-14 01:09:00,133.78,133.81,133.78,133.81,53400000.0
2009-04-14 01:10:00,133.805,133.835,133.795,133.825,232400000.0
2009-04-14 01:11:00,133.825,133.825,133.81,133.82,84800000.0
2009-04-14 01:12:00,133.83,133.875,133.825,133.855,160400000.0
2009-04-14 01:13:00,133.83,133.86,133.83,133.845,109400000.0
2009-04-14 01:14:00,133.84,133.85,133.84,133.845,51600000.0
2009-04-14 01:15:00,133.835,133.855,133.83,133.845,85200000.0
2009-04-14 01:16:00,133.835,133.85,133.83,133.85,123200000.0
2009-04-14 01:17:00,133.84,133.84,133.83,133.83,189200000.0
2009-04-14 01:18:00,133.835,133.835,133.83,133.835,28800000.0
2009-04-14 01:19:00,133.835,133.84,133.83,133.84,67600000.0
2009-04-14 01:20:00,133.85,133.85,133.83,133.83,223600000.0
2009-04-14 01:21:00,133.83,133.83,133.82,133.825,112000000.0
2009-04-14 01:22:00,133.8,133.83,133.78,133.83,478199997.0
2009-04-14 01:23:00,133.83,133.83,133.81,133.83,86400000.0
2009-04-14 01:24:00,133.82,133.825,133.81,133.81,117200000.0
2009-04-14 01:25:00,133.81,133.81,133.81,133.81,38000000.0
2009-04-14 01:26:00,133.81,133.815,133.78,133.815,131800000.0
2009-04-14 01:27:00,133.81,133.815,133.775,133.78,411800000.0
2009-04-14 01:28:00,133.78,133.81,133.77,133.8,210400000.0
2009-04-14 01:29:00,133.8,133.815,133.8,133.815,31200000.0
2009-04-14 01:30:00,133.82,133.845,133.77,133.78,263000000.0
2009-04-14 01:31:00,133.79,133.8,133.78,133.8,122000000.0
2009-04-14 01:32:00,133.8,133.825,133.8,133.825,274200000.0
2009-04-14 01:33:00,133.82,133.875,133.81,133.87,433599999.0
2009-04-14 01:34:00,133.865,133.875,133.83,133.855,168800000.0
2009-04-14 01:35:00,133.855,133.965,133.855,133.96,351000000.0
2009-04-14 01:36:00,133.975,133.985,133.945,133.96,272800000.0
2009-04-14 01:37:00,133.965,133.995,133.965,133.98,122800000.0
2009-04-14 01:38:00,133.98,133.98,133.92,133.945,143800000.0
2009-04-14 01:39:00,133.935,133.96,133.935,133.96,129200000.0
2009-04-14 01:40:00,133.97,133.99,133.96,133.99,116000000.0
2009-04-14 01:41:00,133.985,133.985,133.98,133.985,77200000.0
2009-04-14 01:42:00,133.985,134.0,133.985,134.0,44000000.0
2009-04-14 01:43:00,134.0,134.1,134.0,134.1,357800000.0
2009-04-14 01:44:00,134.11,134.16,134.095,134.135,524800000.0
2009-04-14 01:45:00,134.135,134.16,134.095,134.155,222200000.0
2009-04-14 01:46:00,134.16,134.255,134.16,134.24,314799999.0
2009-04-14 01:47:00,134.25,134.25,134.17,134.18,378200000.0
2009-04-14 01:48:00,134.18,134.2,134.17,134.2,182400000.0
2009-04-14 01:49:00,134.2,134.305,134.2,134.3,175400000.0
2009-04-14 01:50:00,134.3,134.315,134.215,134.215,376999999.0
2009-04-14 01:51:00,134.215,134.24,134.2,134.2,229200000.0
2009-04-14 01:52:00,134.2,134.2,134.16,134.16,126400000.0
2009-04-14 01:53:00,134.165,134.17,134.16,134.165,206400000.0
2009-04-14 01:54:00,134.165,134.195,134.165,134.18,113600000.0
2009-04-14 01:55:00,134.18,134.21,134.17,134.21,140000000.0
2009-04-14 01:56:00,134.195,134.2,134.19,134.19,78800000.0
2009-04-14 01:57:00,134.19,134.21,134.18,134.21,130400000.0
2009-04-14 01:58:00,134.195,134.205,134.17,134.195,230800000.0
2009-04-14 01:59:00,134.2,134.2,134.185,134.2,51600000.0
2009-04-14 02:00:00,134.195,134.205,134.105,134.14,401799997.0
2009-04-14 02:01:00,134.145,134.2,134.145,134.155,137400000.0
2009-04-14 02:02:00,134.15,134.15,134.1,134.12,256400000.0
2009-04-14 02:03:00,134.115,134.19,134.11,134.13,255200000.0
2009-04-14 02:04:00,134.125,134.13,134.07,134.07,233700000.0
2009-04-14 02:05:00,134.06,134.1,134.02,134.025,382200000.0
2009-04-14 02:06:00,134.02,134.03,133.955,134.0,435800000.0
2009-04-14 02:07:00,134.0,134.1,134.0,134.095,280400000.0
2009-04-14 02:08:00,134.09,134.1,134.025,134.08,356600000.0
2009-04-14 02:09:00,134.075,134.085,134.07,134.07,238400000.0
2009-04-14 02:10:00,134.07,134.07,134.06,134.06,183000000.0
2009-04-14 02:11:00,134.06,134.06,134.03,134.035,264000003.0
2009-04-14 02:12:00,134.035,134.09,134.03,134.075,415600001.0
2009-04-14 02:13:00,134.08,134.12,134.005,134.035,409200000.0
2009-04-14 02:14:00,134.025,134.035,133.98,134.025,528600000.0
2009-04-14 02:15:00,134.035,134.04,133.985,133.995,283200000.0
2009-04-14 02:16:00,134.0,134.03,133.975,133.975,326600001.0
2009-04-14 02:17:00,133.975,133.975,133.935,133.945,240800000.0
2009-04-14 02:18:00,133.955,133.975,133.92,133.935,270000000.0
2009-04-14 02:19:00,133.94,133.96,133.91,133.91,217600000.0
2009-04-14 02:20:00,133.91,133.92,133.875,133.9,355200001.0
2009-04-14 02:21:00,133.9,133.925,133.895,133.925,275599999.0
2009-04-14 02:22:00,133.935,133.98,133.925,133.975,150400000.0
2009-04-14 02:23:00,133.975,133.995,133.97,133.97,231200000.0
2009-04-14 02:24:00,133.97,133.97,133.9,133.9,358000000.0
2009-04-14 02:25:00,133.905,133.91,133.85,133.855,245200000.0
2009-04-14 02:26:00,133.87,133.875,133.84,133.875,248600000.0
2009-04-14 02:27:00,133.87,133.875,133.85,133.85,90800000.0
2009-04-14 02:28:00,133.85,133.865,133.735,133.735,126200000.0
2009-04-14 02:29:00,133.745,133.75,133.68,133.69,289600000.0
2009-04-14 02:30:00,133.695,133.76,133.66,133.69,455200000.0
2009-04-14 02:31:00,133.685,133.715,133.655,133.715,271200000.0
2009-04-14 02:32:00,133.72,133.83,133.72,133.8,462999999.0
2009-04-14 02:33:00,133.8,133.815,133.765,133.775,387799999.0
2009-04-14 02:34:00,133.785,133.795,133.76,133.77,162200000.0
2009-04-14 02:35:00,133.77,133.77,133.74,133.755,240400000.0
2009-04-14 02:36:00,133.75,133.78,133.74,133.76,177800000.0
2009-04-14 02:37:00,133.745,133.765,133.715,133.74,261600000.0
2009-04-14 02:38:00,133.745,133.745,133.68,133.695,287400000.0
2009-04-14 02:39:00,133.7,133.715,133.695,133.705,196800000.0
2009-04-14 02:40:00,133.71,133.72,133.695,133.7,180800000.0
2009-04-14 02:41:00,133.71,133.72,133.7,133.715,75600000.0
2009-04-14 02:42:00,133.71,133.725,133.7,133.7,81200000.0
2009-04-14 02:43:00,133.7,133.71,133.66,133.675,219200000.0
2009-04-14 02:44:00,133.69,133.78,133.69,133.77,202200000.0
2009-04-14 02:45:00,133.775,133.8,133.715,133.735,218200000.0
2009-04-14 02:46:00,133.73,133.76,133.73,133.76,75800000.0
2009-04-14 02:47:00,133.76,133.76,133.73,133.735,147400000.0
2009-04-14 02:48:00,133.735,133.745,133.71,133.71,105600000.0
2009-04-14 02:49:00,133.71,133.74,133.7,133.735,119600000.0
2009-04-14 02:50:00,133.735,133.735,133.735,133.735,14000000.0
2009-04-14 02:51:00,133.735,133.735,133.675,133.69,229400000.0
2009-04-14 02:52:00,133.695,133.82,133.695,133.81,248400000.0
2009-04-14 02:53:00,133.795,133.825,133.78,133.825,391400002.0
2009-04-14 02:54:00,133.835,133.875,133.775,133.775,406000000.0
2009-04-14 02:55:00,133.785,133.785,133.595,133.6,398600001.0
2009-04-14 02:56:00,133.565,133.57,133.45,133.485,372399999.0
2009-04-14 02:57:00,133.505,133.56,133.495,133.56,326800000.0
2009-04-14 02:58:00,133.575,133.61,133.565,133.595,193000000.0
2009-04-14 02:59:00,133.595,133.6,133.57,133.585,174400000.0
2009-04-14 03:00:00,133.58,133.58,133.44,133.44,280800000.0
2009-04-14 03:01:00,133.435,133.495,133.415,133.47,267600000.0
2009-04-14 03:02:00,133.475,133.475,133.395,133.42,354400000.0
2009-04-14 03:03:00,133.425,133.425,133.19,133.31,359200002.0
2009-04-14 03:04:00,133.32,133.39,133.32,133.345,242400000.0
2009-04-14 03:05:00,133.36,133.365,133.36,133.36,56000000.0
2009-04-14 03:06:00,133.365,133.395,133.355,133.385,172800001.0
2009-04-14 03:07:00,133.39,133.425,133.38,133.41,290000001.0
2009-04-14 03:08:00,133.415,133.43,133.415,133.43,81200000.0
2009-04-14 03:09:00,133.43,133.515,133.43,133.485,345600000.0
2009-04-14 03:10:00,133.475,133.485,133.42,133.42,288400001.0
2009-04-14 03:11:00,133.42,133.42,133.38,133.42,227600000.0
2009-04-14 03:12:00,133.415,133.42,133.4,133.41,201600003.0
2009-04-14 03:13:00,133.415,133.415,133.4,133.405,89400000.0
2009-04-14 03:14:00,133.4,133.425,133.38,133.42,271800000.0
2009-04-14 03:15:00,133.42,133.43,133.39,133.4,118000000.0
2009-04-14 03:16:00,133.4,133.435,133.38,133.435,203800000.0
2009-04-14 03:17:00,133.42,133.435,133.42,133.43,161800000.0
2009-04-14 03:18:00,133.425,133.44,133.41,133.44,168600000.0
2009-04-14 03:19:00,133.44,133.44,133.42,133.42,92400000.0
2009-04-14 03:20:00,133.42,133.435,133.41,133.425,70800000.0
2009-04-14 03:21:00,133.425,133.425,133.42,133.42,118400000.0
2009-04-14 03:22:00,133.42,133.42,133.4,133.405,92400000.0
2009-04-14 03:23:00,133.4,133.4,133.35,133.355,164000000.0
2009-04-14 03:24:00,133.355,133.36,133.22,133.255,448399999.0
2009-04-14 03:25:00,133.25,133.26,133.195,133.195,391600000.0
2009-04-14 03:26:00,133.195,133.205,133.145,133.155,366400000.0
2009-04-14 03:27:00,133.155,133.155,133.085,133.09,280600000.0
2009-04-14 03:28:00,133.055,133.125,133.05,133.12,418800000.0
2009-04-14 03:29:00,133.125,133.21,133.125,133.17,213200000.0
2009-04-14 03:30:00,133.17,133.17,133.035,133.08,378600000.0
2009-04-14 03:31:00,133.08,133.105,133.035,133.085,220000000.0
2009-04-14 03:32:00,133.11,133.125,133.08,133.115,342600001.0
2009-04-14 03:33:00,133.115,133.115,133.06,133.075,300399999.0
2009-04-14 03:34:00,133.075,133.085,133.05,133.05,112400000.0
2009-04-14 03:35:00,133.05,133.16,133.05,133.145,237600000.0
2009-04-14 03:36:00,133.14,133.14,133.11,133.13,288200000.0
2009-04-14 03:37:00,133.13,133.205,133.115,133.205,208600000.0
2009-04-14 03:38:00,133.205,133.235,133.18,133.185,263200000.0
2009-04-14 03:39:00,133.175,133.19,133.155,133.19,292000000.0
2009-04-14 03:40:00,133.185,133.2,133.17,133.2,246000000.0
2009-04-14 03:41:00,133.19,133.195,133.14,133.16,222000000.0
2009-04-14 03:42:00,133.16,133.17,133.16,133.17,200000001.0
2009-04-14 03:43:00,133.17,133.17,133.14,133.155,254200000.0
2009-04-14 03:44:00,133.155,133.155,133.12,133.12,202200000.0
2009-04-14 03:45:00,133.12,133.12,133.1,133.105,154800000.0
2009-04-14 03:46:00,133.105,133.13,133.1,133.11,251000000.0
2009-04-14 03:47:00,133.11,133.11,133.05,133.05,337800001.0
2009-04-14 03:48:00,133.065,133.075,133.05,133.05,212200000.0
2009-04-14 03:49:00,133.05,133.05,132.955,132.98,374400000.0
2009-04-14 03:50:00,132.955,132.98,132.89,132.945,551000001.0
2009-04-14 03:51:00,132.945,132.945,132.845,132.845,394400000.0
2009-04-14 03:52:00,132.845,132.935,132.845,132.92,396000000.0
2009-04-14 03:53:00,132.92,132.93,132.87,132.88,309800000.0
2009-04-14 03:54:00,132.87,132.9,132.85,132.85,433200000.0
2009-04-14 03:55:00,132.865,132.915,132.86,132.905,224000000.0
2009-04-14 03:56:00,132.905,132.915,132.875,132.91,214800000.0
2009-04-14 03:57:00,132.915,133.03,132.91,133.03,292800001.0
2009-04-14 03:58:00,133.035,133.075,133.015,133.035,383800000.0
2009-04-14 03:59:00,133.02,133.035,132.97,132.975,222399999.0
2009-04-14 04:00:00,133.0,133.01,132.9,132.93,309400000.0
2009-04-14 04:01:00,132.93,132.985,132.92,132.975,240000000.0
2009-04-14 04:02:00,132.99,133.065,132.99,133.04,335400000.0
2009-04-14 04:03:00,133.04,133.06,133.0,133.045,236800000.0
2009-04-14 04:04:00,133.06,133.14,133.06,133.13,302200000.0
2009-04-14 04:05:00,133.13,133.21,133.13,133.205,351700000.0
2009-04-14 04:06:00,133.205,133.21,133.125,133.125,203000000.0
2009-04-14 04:07:00,133.14,133.175,133.13,133.16,205600000.0
2009-04-14 04:08:00,133.17,133.17,133.09,133.1,184600000.0
2009-04-14 04:09:00,133.095,133.095,133.065,133.08,57600000.0
2009-04-14 04:10:00,133.07,133.085,133.065,133.075,121200000.0
2009-04-14 04:11:00,133.08,133.085,133.07,133.07,108800000.0
2009-04-14 04:12:00,133.075,133.075,133.04,133.055,168600000.0
2009-04-14 04:13:00,133.055,133.08,133.045,133.05,359000011.0
2009-04-14 04:14:00,133.05,133.065,133.04,133.05,162600000.0
2009-04-14 04:15:00,133.05,133.09,133.045,133.08,238300000.0
2009-04-14 04:16:00,133.08,133.08,133.045,133.05,194200000.0
2009-04-14 04:17:00,133.045,133.07,133.04,133.04,140800000.0
2009-04-14 04:18:00,133.045,133.09,133.03,133.09,113800000.0
2009-04-14 04:19:00,133.09,133.09,133.085,133.085,19600000.0
2009-04-14 04:20:00,133.07,133.09,133.055,133.07,66800000.0
2009-04-14 04:21:00,133.055,133.055,132.975,132.975,137600001.0
2009-04-14 04:22:00,132.975,133.02,132.97,132.995,171200000.0
2009-04-14 04:23:00,132.99,133.02,132.99,132.99,122400000.0
2009-04-14 04:24:00,132.995,133.005,132.935,132.94,122800000.0
2009-04-14 04:25:00,132.945,132.945,132.88,132.91,153800000.0
2009-04-14 04:26:00,132.91,132.925,132.87,132.87,87000000.0
2009-04-14 04:27:00,132.87,132.88,132.83,132.84,280400000.0
2009-04-14 04:28:00,132.84,132.84,132.77,132.83,208200000.0
2009-04-14 04:29:00,132.825,132.85,132.76,132.82,355600000.0
2009-04-14 04:30:00,132.825,132.83,132.7,132.71,468199998.0
2009-04-14 04:31:00,132.71,132.73,132.69,132.7,192000001.0
2009-04-14 04:32:00,132.7,132.74,132.7,132.72,187400000.0
2009-04-14 04:33:00,132.72,132.725,132.685,132.71,339200000.0
2009-04-14 04:34:00,132.715,132.715,132.66,132.66,394800000.0
2009-04-14 04:35:00,132.66,132.7,132.65,132.65,229600000.0
2009-04-14 04:36:00,132.65,132.72,132.65,132.68,256600000.0
2009-04-14 04:37:00,132.68,132.735,132.675,132.725,198800000.0
2009-04-14 04:38:00,132.725,132.77,132.725,132.75,422399998.0
2009-04-14 04:39:00,132.75,132.76,132.735,132.74,132400000.0
2009-04-14 04:40:00,132.74,132.74,132.7,132.71,437200000.0
2009-04-14 04:41:00,132.72,132.73,132.69,132.7,436000000.0
2009-04-14 04:42:00,132.705,132.725,132.705,132.725,58600000.0
2009-04-14 04:43:00,132.73,132.785,132.73,132.775,200800000.0
2009-04-14 04:44:00,132.785,132.845,132.78,132.815,160800000.0
2009-04-14 04:45:00,132.815,132.845,132.81,132.835,212000000.0
2009-04-14 04:46:00,132.83,132.845,132.83,132.83,165600001.0
2009-04-14 04:47:00,132.835,132.84,132.785,132.785,538600002.0
2009-04-14 04:48:00,132.785,132.795,132.78,132.78,160800000.0
2009-04-14 04:49:00,132.78,132.78,132.7,132.71,175800000.0
2009-04-14 04:50:00,132.715,132.785,132.705,132.78,233300000.0
2009-04-14 04:51:00,132.78,132.805,132.765,132.775,142600000.0
2009-04-14 04:52:00,132.78,132.79,132.75,132.755,111400000.0
2009-04-14 04:53:00,132.755,132.755,132.73,132.73,160800000.0
2009-04-14 04:54:00,132.725,132.725,132.715,132.715,90400000.0
2009-04-14 04:55:00,132.735,132.75,132.735,132.75,39800000.0
2009-04-14 04:56:00,132.73,132.735,132.73,132.735,7400000.0
2009-04-14 04:57:00,132.735,132.775,132.735,132.765,58200000.0
2009-04-14 04:58:00,132.77,132.77,132.75,132.75,45200000.0
2009-04-14 04:59:00,132.75,132.79,132.75,132.79,253000000.0
2009-04-14 05:00:00,132.8,132.87,132.79,132.87,262400000.0
2009-04-14 05:01:00,132.87,132.875,132.83,132.84,256000001.0
2009-04-14 05:02:00,132.845,132.85,132.83,132.83,185200000.0
2009-04-14 05:03:00,132.83,132.835,132.815,132.83,168400000.0
2009-04-14 05:04:00,132.835,132.875,132.82,132.855,318000000.0
2009-04-14 05:05:00,132.845,132.855,132.835,132.835,43400000.0
2009-04-14 05:06:00,132.86,132.865,132.835,132.865,53600000.0
2009-04-14 05:07:00,132.865,132.865,132.82,132.83,232000000.0
2009-04-14 05:08:00,132.83,132.84,132.79,132.84,168800000.0
2009-04-14 05:09:00,132.845,132.845,132.82,132.835,149200001.0
2009-04-14 05:10:00,132.83,132.845,132.825,132.835,75200000.0
2009-04-14 05:11:00,132.845,132.855,132.835,132.845,48800000.0
2009-04-14 05:12:00,132.855,132.865,132.85,132.865,109600000.0
2009-04-14 05:13:00,132.87,132.905,132.87,132.9,190400000.0
2009-04-14 05:14:00,132.91,132.98,132.91,132.98,132200000.0
2009-04-14 05:15:00,132.975,132.995,132.91,132.935,280000000.0
2009-04-14 05:16:00,132.935,132.95,132.925,132.94,162200000.0
2009-04-14 05:17:00,132.935,132.94,132.93,132.94,123600000.0
2009-04-14 05:18:00,132.94,132.94,132.94,132.94,149600000.0
2009-04-14 05:19:00,132.945,132.945,132.91,132.93,73600000.0
2009-04-14 05:20:00,132.925,132.935,132.92,132.925,41800000.0
2009-04-14 05:21:00,132.92,132.96,132.92,132.95,63200000.0
2009-04-14 05:22:00,132.96,133.065,132.96,133.06,239800000.0
2009-04-14 05:23:00,133.06,133.06,133.0,133.0,204800001.0
2009-04-14 05:24:00,133.0,133.0,132.95,132.985,127200000.0
2009-04-14 05:25:00,132.985,132.985,132.985,132.985,11200000.0
2009-04-14 05:26:00,132.98,132.985,132.975,132.985,17200000.0
2009-04-14 05:27:00,132.965,132.985,132.96,132.96,82200000.0
2009-04-14 05:28:00,132.955,132.965,132.895,132.915,225600000.0
2009-04-14 05:29:00,132.915,132.93,132.905,132.905,55400000.0
2009-04-14 05:30:00,132.905,132.93,132.905,132.915,50800000.0
2009-04-14 05:31:00,132.915,132.94,132.905,132.935,72800000.0
2009-04-14 05:32:00,132.935,132.965,132.935,132.965,78200000.0
2009-04-14 05:33:00,132.965,133.035,132.965,133.025,135200000.0
2009-04-14 05:34:00,133.035,133.145,133.035,133.1,204600000.0
2009-04-14 05:35:00,133.07,133.13,133.065,133.13,107200000.0
2009-04-14 05:36:00,133.135,133.135,133.095,133.105,140200000.0
2009-04-14 05:37:00,133.105,133.15,133.1,133.15,187800000.0
2009-04-14 05:38:00,133.15,133.17,133.1,133.145,223200000.0
2009-04-14 05:39:00,133.155,133.17,133.14,133.17,122600000.0
2009-04-14 05:40:00,133.165,133.175,133.15,133.175,69000000.0
2009-04-14 05:41:00,133.185,133.2,133.155,133.165,240600000.0
2009-04-14 05:42:00,133.17,133.17,133.13,133.145,334600000.0
2009-04-14 05:43:00,133.145,133.145,133.12,133.125,111400000.0
2009-04-14 05:44:00,133.125,133.16,133.12,133.16,76800000.0
2009-04-14 05:45:00,133.145,133.16,133.14,133.155,36400000.0
2009-04-14 05:46:00,133.155,133.215,133.155,133.215,85000000.0
2009-04-14 05:47:00,133.215,133.23,133.195,133.23,171400000.0
2009-04-14 05:48:00,133.225,133.235,133.2,133.205,198800000.0
2009-04-14 05:49:00,133.2,133.2,133.165,133.17,164800000.0
2009-04-14 05:50:00,133.165,133.165,133.12,133.13,95400000.0
2009-04-14 05:51:00,133.125,133.125,133.1,133.1,117000000.0
2009-04-14 05:52:00,133.1,133.115,133.03,133.065,233000000.0
2009-04-14 05:53:00,133.065,133.07,133.045,133.065,132600000.0
2009-04-14 05:54:00,133.065,133.11,133.065,133.095,114800000.0
2009-04-14 05:55:00,133.095,133.1,133.07,133.07,71000000.0
2009-04-14 05:56:00,133.07,133.095,133.07,133.08,154000000.0
2009-04-14 05:57:00,133.08,133.09,133.045,133.045,81800000.0
2009-04-14 05:58:00,133.045,133.06,133.045,133.06,70400000.0
2009-04-14 05:59:00,133.075,133.085,133.05,133.05,186800000.0
2009-04-14 06:00:00,133.08,133.08,133.07,133.07,19800000.0
2009-04-14 06:01:00,133.065,133.08,133.045,133.05,156000000.0
2009-04-14 06:02:00,133.05,133.09,133.05,133.09,77200000.0
2009-04-14 06:03:00,133.09,133.11,133.08,133.11,63800000.0
2009-04-14 06:04:00,133.105,133.105,133.055,133.09,88400000.0
2009-04-14 06:05:00,133.075,133.13,133.075,133.115,105200000.0
2009-04-14 06:06:00,133.12,133.15,133.105,133.125,249800000.0
2009-04-14 06:07:00,133.125,133.13,133.1,133.105,81400000.0
2009-04-14 06:08:00,133.1,133.105,133.09,133.095,46200000.0
2009-04-14 06:09:00,133.095,133.095,133.095,133.095,21600000.0
2009-04-14 06:10:00,133.095,133.1,133.08,133.09,41400000.0
2009-04-14 06:11:00,133.085,133.18,133.085,133.165,158999999.0
2009-04-14 06:12:00,133.165,133.215,133.16,133.21,131200000.0
2009-04-14 06:13:00,133.215,133.22,133.155,133.155,96600000.0
2009-04-14 06:14:00,133.155,133.205,133.155,133.205,118800000.0
2009-04-14 06:15:00,133.205,133.205,133.17,133.17,58800000.0
2009-04-14 06:16:00,133.19,133.195,133.19,133.19,14000000.0
2009-04-14 06:17:00,133.19,133.19,133.18,133.185,32400000.0
2009-04-14 06:18:00,133.185,133.205,133.18,133.205,77200000.0
2009-04-14 06:19:00,133.205,133.225,133.195,133.195,89600000.0
2009-04-14 06:20:00,133.2,133.205,133.175,133.19,38800000.0
2009-04-14 06:21:00,133.185,133.185,133.125,133.135,263000000.0
2009-04-14 06:22:00,133.135,133.15,133.125,133.15,108600000.0
2009-04-14 06:23:00,133.16,133.17,133.135,133.155,147400000.0
2009-04-14 06:24:00,133.16,133.21,133.155,133.195,106600000.0
2009-04-14 06:25:00,133.195,133.22,133.185,133.205,84000000.0
2009-04-14 06:26:00,133.2,133.235,133.2,133.23,54400000.0
2009-04-14 06:27:00,133.235,133.25,133.2,133.21,83600000.0
2009-04-14 06:28:00,133.21,133.21,133.2,133.2,37600000.0
2009-04-14 06:29:00,133.205,133.255,133.205,133.255,41200000.0
2009-04-14 06:30:00,133.27,133.32,133.255,133.27,186400000.0
2009-04-14 06:31:00,133.275,133.275,133.24,133.265,232400000.0
2009-04-14 06:32:00,133.265,133.27,133.26,133.26,57400000.0
2009-04-14 06:33:00,133.26,133.26,133.23,133.23,168800000.0
2009-04-14 06:34:00,133.225,133.245,133.215,133.225,98400000.0
2009-04-14 06:35:00,133.215,133.23,133.195,133.23,53600000.0
2009-04-14 06:36:00,133.235,133.235,133.17,133.19,163400000.0
2009-04-14 06:37:00,133.19,133.205,133.18,133.19,46800000.0
2009-04-14 06:38:00,133.185,133.205,133.185,133.205,43000000.0
2009-04-14 06:39:00,133.2,133.2,133.16,133.165,145000000.0
2009-04-14 06:40:00,133.165,133.18,133.16,133.17,137200000.0
2009-04-14 06:41:00,133.16,133.18,133.16,133.17,122200000.0
2009-04-14 06:42:00,133.17,133.18,133.17,133.17,55600000.0
2009-04-14 06:43:00,133.165,133.185,133.165,133.175,34200000.0
2009-04-14 06:44:00,133.175,133.175,133.165,133.165,17600000.0
2009-04-14 06:45:00,133.18,133.19,133.18,133.18,26200000.0
2009-04-14 06:46:00,133.185,133.185,133.18,133.185,18800000.0
2009-04-14 06:47:00,133.185,133.185,133.165,133.165,84400000.0
2009-04-14 06:48:00,133.165,133.165,133.155,133.16,27200000.0
2009-04-14 06:49:00,133.16,133.18,133.16,133.18,55600000.0
2009-04-14 06:50:00,133.175,133.175,133.15,133.15,98200000.0
2009-04-14 06:51:00,133.155,133.155,133.135,133.135,64800000.0
2009-04-14 06:52:00,133.135,133.16,133.135,133.145,116000000.0
2009-04-14 06:53:00,133.145,133.165,133.145,133.155,25200000.0
2009-04-14 06:54:00,133.155,133.155,133.155,133.155,19600000.0
2009-04-14 06:55:00,133.155,133.185,133.14,133.145,88000000.0
2009-04-14 06:56:00,133.145,133.175,133.145,133.165,77600000.0
2009-04-14 06:57:00,133.165,133.175,133.165,133.175,52400000.0
2009-04-14 06:58:00,133.175,133.18,133.16,133.175,44800000.0
2009-04-14 06:59:00,133.18,133.25,133.175,133.25,85600000.0
2009-04-14 07:00:00,133.25,133.275,133.245,133.27,117400000.0
2009-04-14 07:01:00,133.29,133.315,133.285,133.315,64400000.0
2009-04-14 07:02:00,133.31,133.31,133.26,133.27,114000000.0
2009-04-14 07:03:00,133.285,133.315,133.285,133.305,150400000.0
2009-04-14 07:04:00,133.315,133.345,133.295,133.33,292200000.0
2009-04-14 07:05:00,133.33,133.345,133.315,133.32,244400000.0
2009-04-14 07:06:00,133.325,133.325,133.3,133.3,285600000.0
2009-04-14 07:07:00,133.305,133.325,133.3,133.305,225800000.0
2009-04-14 07:08:00,133.305,133.305,133.24,133.26,365900002.0
2009-04-14 07:09:00,133.26,133.26,133.235,133.235,173200000.0
2009-04-14 07:10:00,133.225,133.23,133.21,133.21,72000000.0
2009-04-14 07:11:00,133.215,133.225,133.21,133.225,58400000.0
2009-04-14 07:12:00,133.225,133.275,133.225,133.265,197800000.0
2009-04-14 07:13:00,133.28,133.3,133.27,133.3,260800000.0
2009-04-14 07:14:00,133.31,133.355,133.31,133.35,281400000.0
2009-04-14 07:15:00,133.35,133.35,133.3,133.31,277200000.0
2009-04-14 07:16:00,133.305,133.315,133.305,133.315,24800000.0
2009-04-14 07:17:00,133.3,133.3,133.23,133.255,231200000.0
2009-04-14 07:18:00,133.26,133.265,133.205,133.205,190600000.0
2009-04-14 07:19:00,133.21,133.235,133.2,133.225,112800000.0
2009-04-14 07:20:00,133.22,133.295,133.21,133.265,102200000.0
2009-04-14 07:21:00,133.255,133.265,133.24,133.255,140000000.0
2009-04-14 07:22:00,133.255,133.255,133.205,133.215,147000000.0
2009-04-14 07:23:00,133.225,133.24,133.225,133.24,44400000.0
2009-04-14 07:24:00,133.24,133.245,133.2,133.21,84000000.0
2009-04-14 07:25:00,133.21,133.235,133.2,133.2,141800000.0
2009-04-14 07:26:00,133.2,133.2,133.155,133.16,252400000.0
2009-04-14 07:27:00,133.16,133.16,133.13,133.13,129400000.0
2009-04-14 07:28:00,133.135,133.16,133.125,133.145,224200000.0
2009-04-14 07:29:00,133.145,133.145,133.125,133.135,249400000.0
2009-04-14 07:30:00,133.14,133.155,133.125,133.135,258800000.0
2009-04-14 07:31:00,133.135,133.155,133.135,133.14,61200000.0
2009-04-14 07:32:00,133.14,133.15,133.13,133.145,98400000.0
2009-04-14 07:33:00,133.155,133.165,133.155,133.165,77600000.0
2009-04-14 07:34:00,133.175,133.18,133.165,133.165,39800000.0
2009-04-14 07:35:00,133.155,133.175,133.14,133.145,87000000.0
2009-04-14 07:36:00,133.145,133.145,133.13,133.13,107800000.0
2009-04-14 07:37:00,133.145,133.145,133.12,133.12,82200000.0
2009-04-14 07:38:00,133.13,133.13,133.065,133.065,129400000.0
2009-04-14 07:39:00,133.075,133.1,133.04,133.05,210000000.0
2009-04-14 07:40:00,133.05,133.08,133.05,133.065,160400000.0
2009-04-14 07:41:00,133.065,133.1,133.055,133.06,81800000.0
2009-04-14 07:42:00,133.065,133.11,133.06,133.11,117800000.0
2009-04-14 07:43:00,133.105,133.14,133.095,133.135,191199999.0
2009-04-14 07:44:00,133.145,133.16,133.135,133.145,199200000.0
2009-04-14 07:45:00,133.135,133.145,133.125,133.135,160600000.0
2009-04-14 07:46:00,133.135,133.18,133.13,133.135,178600000.0
2009-04-14 07:47:00,133.145,133.16,133.085,133.085,174000000.0
2009-04-14 07:48:00,133.085,133.09,133.045,133.065,222900000.0
2009-04-14 07:49:00,133.08,133.11,133.075,133.11,80200000.0
2009-04-14 07:50:00,133.12,133.13,133.05,133.09,133600000.0
2009-04-14 07:51:00,133.09,133.125,133.075,133.125,78200000.0
2009-04-14 07:52:00,133.13,133.145,133.085,133.12,229800000.0
2009-04-14 07:53:00,133.12,133.145,133.115,133.135,208400000.0
2009-04-14 07:54:00,133.14,133.185,133.125,133.175,267200000.0
2009-04-14 07:55:00,133.165,133.18,133.135,133.135,130200000.0
2009-04-14 07:56:00,133.135,133.15,133.125,133.125,84200000.0
2009-04-14 07:57:00,133.125,133.185,133.125,133.18,86400000.0
2009-04-14 07:58:00,133.175,133.185,133.11,133.185,207600000.0
2009-04-14 07:59:00,133.18,133.24,133.17,133.175,214800000.0
2009-04-14 08:00:00,133.17,133.175,133.09,133.12,233600000.0
2009-04-14 08:01:00,133.125,133.125,133.105,133.11,77200000.0
2009-04-14 08:02:00,133.11,133.165,133.105,133.165,461800000.0
2009-04-14 08:03:00,133.165,133.19,133.16,133.18,193200000.0
2009-04-14 08:04:00,133.18,133.18,133.16,133.16,160000000.0
2009-04-14 08:05:00,133.165,133.175,133.13,133.155,217400000.0
2009-04-14 08:06:00,133.16,133.18,133.16,133.16,218800000.0
2009-04-14 08:07:00,133.155,133.16,133.135,133.14,442400000.0
2009-04-14 08:08:00,133.14,133.155,133.13,133.13,226200000.0
2009-04-14 08:09:00,133.115,133.13,133.085,133.095,233800000.0
2009-04-14 08:10:00,133.095,133.095,133.04,133.045,344800000.0
2009-04-14 08:11:00,133.05,133.055,133.025,133.045,289600000.0
2009-04-14 08:12:00,133.035,133.07,133.035,133.045,110000000.0
2009-04-14 08:13:00,133.045,133.045,133.0,133.015,253000000.0
2009-04-14 08:14:00,133.01,133.01,132.98,133.0,235400000.0
2009-04-14 08:15:00,132.99,132.99,132.965,132.975,198000000.0
2009-04-14 08:16:00,132.98,132.98,132.815,132.815,606000002.0
2009-04-14 08:17:00,132.815,132.84,132.755,132.795,467000000.0
2009-04-14 08:18:00,132.795,132.805,132.685,132.69,453000000.0
2009-04-14 08:19:00,132.69,132.73,132.675,132.73,524199998.0
2009-04-14 08:20:00,132.71,132.755,132.63,132.655,582999999.0
2009-04-14 08:21:00,132.655,132.66,132.605,132.625,432000000.0
2009-04-14 08:22:00,132.62,132.685,132.62,132.665,511199999.0
2009-04-14 08:23:00,132.665,132.755,132.655,132.75,301400000.0
2009-04-14 08:24:00,132.755,132.765,132.685,132.76,327400000.0
2009-04-14 08:25:00,132.755,132.76,132.615,132.645,387999999.0
2009-04-14 08:26:00,132.645,132.71,132.64,132.7,279100000.0
2009-04-14 08:27:00,132.7,132.7,132.665,132.665,181800000.0
2009-04-14 08:28:00,132.67,132.705,132.67,132.67,401400000.0
2009-04-14 08:29:00,132.67,132.715,132.66,132.685,336000001.0
2009-04-14 08:30:00,132.68,132.68,132.62,132.62,364799999.0
2009-04-14 08:31:00,132.62,132.655,132.57,132.615,712400003.0
2009-04-14 08:32:00,132.65,132.69,132.635,132.685,393399998.0
2009-04-14 08:33:00,132.68,132.725,132.68,132.725,598199995.0
2009-04-14 08:34:00,132.725,132.82,132.725,132.82,421600000.0
2009-04-14 08:35:00,132.825,132.865,132.825,132.835,188400000.0
2009-04-14 08:36:00,132.835,132.875,132.825,132.865,263899999.0
2009-04-14 08:37:00,132.84,132.86,132.795,132.8,260400000.0
2009-04-14 08:38:00,132.79,132.805,132.76,132.79,251200000.0
2009-04-14 08:39:00,132.78,132.79,132.725,132.77,232400000.0
2009-04-14 08:40:00,132.76,132.78,132.755,132.765,168600000.0
2009-04-14 08:41:00,132.775,132.815,132.77,132.78,282000000.0
2009-04-14 08:42:00,132.785,132.805,132.78,132.785,257000000.0
2009-04-14 08:43:00,132.795,132.81,132.71,132.71,250000000.0
2009-04-14 08:44:00,132.71,132.73,132.65,132.725,282800000.0
2009-04-14 08:45:00,132.735,132.78,132.61,132.63,556800000.0
2009-04-14 08:46:00,132.615,132.715,132.615,132.715,304100000.0
2009-04-14 08:47:00,132.725,132.765,132.715,132.755,320800000.0
2009-04-14 08:48:00,132.755,132.755,132.7,132.715,345000006.0
2009-04-14 08:49:00,132.715,132.75,132.71,132.735,278000000.0
2009-04-14 08:50:00,132.735,132.75,132.71,132.725,316200000.0
2009-04-14 08:51:00,132.73,132.755,132.685,132.69,237600000.0
2009-04-14 08:52:00,132.695,132.705,132.64,132.645,376000000.0
2009-04-14 08:53:00,132.65,132.7,132.615,132.645,375600000.0
2009-04-14 08:54:00,132.645,132.75,132.64,132.725,269400000.0
2009-04-14 08:55:00,132.72,132.72,132.695,132.71,437800000.0
2009-04-14 08:56:00,132.71,132.73,132.695,132.695,335200000.0
2009-04-14 08:57:00,132.69,132.695,132.65,132.67,281600001.0
2009-04-14 08:58:00,132.67,132.725,132.65,132.65,423800000.0
2009-04-14 08:59:00,132.65,132.65,132.595,132.605,412200000.0
2009-04-14 09:00:00,132.61,132.645,132.605,132.635,343000000.0
2009-04-14 09:01:00,132.635,132.635,132.475,132.49,520600000.0
2009-04-14 09:02:00,132.485,132.505,132.44,132.445,541500000.0
2009-04-14 09:03:00,132.445,132.445,132.295,132.3,597900000.0
2009-04-14 09:04:00,132.3,132.32,132.245,132.245,577200002.0
2009-04-14 09:05:00,132.245,132.34,132.24,132.32,493200000.0
2009-04-14 09:06:00,132.315,132.345,132.23,132.23,548400000.0
2009-04-14 09:07:00,132.24,132.265,132.16,132.185,603200000.0
2009-04-14 09:08:00,132.18,132.225,132.075,132.12,714600000.0
2009-04-14 09:09:00,132.125,132.175,132.115,132.115,474200000.0
2009-04-14 09:10:00,132.135,132.155,132.11,132.12,527600000.0
2009-04-14 09:11:00,132.12,132.145,132.095,132.13,372800000.0
2009-04-14 09:12:00,132.125,132.22,132.125,132.155,421400000.0
2009-04-14 09:13:00,132.155,132.265,132.15,132.235,372200001.0
2009-04-14 09:14:00,132.235,132.3,132.235,132.29,515399999.0
2009-04-14 09:15:00,132.295,132.295,132.22,132.245,554600000.0
2009-04-14 09:16:00,132.245,132.27,132.155,132.18,241000000.0
2009-04-14 09:17:00,132.18,132.245,132.18,132.235,556000000.0
2009-04-14 09:18:00,132.23,132.3,132.23,132.29,263400000.0
2009-04-14 09:19:00,132.3,132.31,132.265,132.28,647199995.0
2009-04-14 09:20:00,132.29,132.33,132.265,132.32,595799999.0
2009-04-14 09:21:00,132.32,132.35,132.32,132.32,562799998.0
2009-04-14 09:22:00,132.32,132.355,132.285,132.29,495999999.0
2009-04-14 09:23:00,132.3,132.305,132.265,132.275,512800000.0
2009-04-14 09:24:00,132.28,132.295,132.27,132.28,247000000.0
2009-04-14 09:25:00,132.275,132.315,132.275,132.31,291199998.0
2009-04-14 09:26:00,132.31,132.39,132.31,132.37,314200000.0
2009-04-14 09:27:00,132.37,132.38,132.315,132.32,291200000.0
2009-04-14 09:28:00,132.32,132.35,132.315,132.34,168200000.0
2009-04-14 09:29:00,132.34,132.34,132.295,132.305,115600000.0
2009-04-14 09:30:00,132.305,132.325,132.29,132.29,258400000.0
2009-04-14 09:31:00,132.29,132.295,132.265,132.27,401200000.0
2009-04-14 09:32:00,132.27,132.28,132.25,132.25,295899999.0
2009-04-14 09:33:00,132.26,132.265,132.24,132.25,442400000.0
2009-04-14 09:34:00,132.235,132.285,132.23,132.285,459400001.0
2009-04-14 09:35:00,132.275,132.315,132.265,132.31,347200000.0
2009-04-14 09:36:00,132.31,132.34,132.28,132.335,423000000.0
2009-04-14 09:37:00,132.335,132.385,132.315,132.36,465400000.0
2009-04-14 09:38:00,132.36,132.36,132.295,132.31,411000000.0
2009-04-14 09:39:00,132.315,132.345,132.315,132.34,307600000.0
2009-04-14 09:40:00,132.34,132.355,132.295,132.335,519000000.0
2009-04-14 09:41:00,132.33,132.41,132.33,132.345,323600001.0
2009-04-14 09:42:00,132.345,132.4,132.31,132.31,420200001.0
2009-04-14 09:43:00,132.31,132.345,132.31,132.345,165200000.0
2009-04-14 09:44:00,132.345,132.365,132.32,132.34,298999999.0
2009-04-14 09:45:00,132.345,132.395,132.335,132.395,280400000.0
2009-04-14 09:46:00,132.4,132.41,132.35,132.385,402600001.0
2009-04-14 09:47:00,132.385,132.475,132.38,132.44,545600003.0
2009-04-14 09:48:00,132.44,132.52,132.435,132.5,631200001.0
2009-04-14 09:49:00,132.5,132.525,132.465,132.485,638299998.0
2009-04-14 09:50:00,132.5,132.525,132.485,132.505,438800000.0
2009-04-14 09:51:00,132.51,132.515,132.45,132.46,357600000.0
2009-04-14 09:52:00,132.46,132.46,132.42,132.43,192200000.0
2009-04-14 09:53:00,132.43,132.495,132.42,132.47,447200000.0
2009-04-14 09:54:00,132.47,132.53,132.47,132.53,476200000.0
2009-04-14 09:55:00,132.53,132.53,132.505,132.505,303400000.0
2009-04-14 09:56:00,132.51,132.525,132.475,132.475,279800000.0
2009-04-14 09:57:00,132.475,132.535,132.44,132.46,393600000.0
2009-04-14 09:58:00,132.46,132.47,132.42,132.445,324000000.0
2009-04-14 09:59:00,132.445,132.445,132.38,132.415,469600000.0
2009-04-14 10:00:00,132.41,132.455,132.39,132.44,333800000.0
2009-04-14 10:01:00,132.435,132.485,132.415,132.485,339600000.0
2009-04-14 10:02:00,132.495,132.545,132.45,132.505,474200000.0
2009-04-14 10:03:00,132.505,132.545,132.505,132.545,202400000.0
2009-04-14 10:04:00,132.54,132.59,132.525,132.54,324200000.0
2009-04-14 10:05:00,132.545,132.545,132.515,132.53,134000000.0
2009-04-14 10:06:00,132.53,132.53,132.48,132.48,208000000.0
2009-04-14 10:07:00,132.48,132.485,132.45,132.455,237600000.0
2009-04-14 10:08:00,132.46,132.555,132.45,132.555,361200000.0
2009-04-14 10:09:00,132.555,132.56,132.52,132.535,303400000.0
2009-04-14 10:10:00,132.535,132.535,132.47,132.47,240800000.0
2009-04-14 10:11:00,132.47,132.49,132.45,132.46,356600000.0
2009-04-14 10:12:00,132.46,132.5,132.425,132.44,387000000.0
2009-04-14 10:13:00,132.44,132.44,132.395,132.415,425199999.0
2009-04-14 10:14:00,132.415,132.415,132.36,132.36,377800000.0
2009-04-14 10:15:00,132.37,132.37,132.345,132.345,378600000.0
2009-04-14 10:16:00,132.325,132.35,132.3,132.32,437600000.0
2009-04-14 10:17:00,132.32,132.335,132.305,132.33,438200000.0
2009-04-14 10:18:00,132.325,132.34,132.305,132.325,382199999.0
2009-04-14 10:19:00,132.33,132.35,132.325,132.34,342999999.0
2009-04-14 10:20:00,132.335,132.37,132.315,132.365,318600000.0
2009-04-14 10:21:00,132.36,132.37,132.34,132.34,396800000.0
2009-04-14 10:22:00,132.34,132.465,132.34,132.45,440399999.0
2009-04-14 10:23:00,132.45,132.45,132.395,132.395,374000000.0
2009-04-14 10:24:00,132.395,132.415,132.355,132.395,373800000.0
2009-04-14 10:25:00,132.395,132.44,132.395,132.43,264400000.0
2009-04-14 10:26:00,132.425,132.475,132.425,132.46,481600000.0
2009-04-14 10:27:00,132.46,132.46,132.45,132.45,199400000.0
2009-04-14 10:28:00,132.46,132.46,132.44,132.445,253800001.0
2009-04-14 10:29:00,132.44,132.46,132.42,132.46,345200000.0
2009-04-14 10:30:00,132.46,132.49,132.46,132.475,238400000.0
2009-04-14 10:31:00,132.475,132.51,132.475,132.49,399799999.0
2009-04-14 10:32:00,132.49,132.495,132.465,132.465,437599999.0
2009-04-14 10:33:00,132.465,132.505,132.445,132.48,493800001.0
2009-04-14 10:34:00,132.475,132.51,132.475,132.5,399599999.0
2009-04-14 10:35:00,132.485,132.485,132.475,132.485,128400000.0
2009-04-14 10:36:00,132.485,132.495,132.445,132.455,301000000.0
2009-04-14 10:37:00,132.455,132.46,132.41,132.415,212800001.0
2009-04-14 10:38:00,132.405,132.46,132.405,132.43,448000000.0
2009-04-14 10:39:00,132.425,132.445,132.425,132.43,68000000.0
2009-04-14 10:40:00,132.43,132.43,132.395,132.395,93200000.0
2009-04-14 10:41:00,132.39,132.405,132.355,132.355,233200000.0
2009-04-14 10:42:00,132.36,132.395,132.355,132.36,275400000.0
2009-04-14 10:43:00,132.365,132.39,132.365,132.39,110600000.0
2009-04-14 10:44:00,132.38,132.38,132.35,132.355,239400000.0
2009-04-14 10:45:00,132.35,132.35,132.31,132.325,289600000.0
2009-04-14 10:46:00,132.325,132.325,132.26,132.32,477799999.0
2009-04-14 10:47:00,132.325,132.34,132.3,132.31,276100000.0
2009-04-14 10:48:00,132.31,132.33,132.3,132.32,183800000.0
2009-04-14 10:49:00,132.315,132.35,132.315,132.35,160800000.0
2009-04-14 10:50:00,132.345,132.37,132.345,132.355,138200000.0
2009-04-14 10:51:00,132.355,132.43,132.355,132.415,308200000.0
2009-04-14 10:52:00,132.415,132.43,132.39,132.42,364600000.0
2009-04-14 10:53:00,132.43,132.445,132.41,132.445,260200000.0
2009-04-14 10:54:00,132.445,132.46,132.42,132.42,303400000.0
2009-04-14 10:55:00,132.42,132.445,132.42,132.44,327000001.0
2009-04-14 10:56:00,132.42,132.42,132.345,132.35,496400002.0
2009-04-14 10:57:00,132.35,132.41,132.35,132.39,341000000.0
2009-04-14 10:58:00,132.39,132.39,132.355,132.37,309200000.0
2009-04-14 10:59:00,132.365,132.42,132.365,132.41,290400000.0
2009-04-14 11:00:00,132.415,132.425,132.385,132.41,235600000.0
2009-04-14 11:01:00,132.41,132.415,132.37,132.415,240600000.0
2009-04-14 11:02:00,132.415,132.475,132.4,132.475,393800000.0
2009-04-14 11:03:00,132.465,132.485,132.455,132.475,541799999.0
2009-04-14 11:04:00,132.475,132.48,132.44,132.455,415600002.0
2009-04-14 11:05:00,132.45,132.465,132.44,132.465,322800001.0
2009-04-14 11:06:00,132.46,132.46,132.41,132.455,312600000.0
2009-04-14 11:07:00,132.455,132.455,132.41,132.43,335799998.0
2009-04-14 11:08:00,132.43,132.43,132.375,132.385,300600000.0
2009-04-14 11:09:00,132.385,132.385,132.355,132.385,436600001.0
2009-04-14 11:10:00,132.375,132.4,132.375,132.4,244800000.0
2009-04-14 11:11:00,132.4,132.41,132.39,132.405,453400000.0
2009-04-14 11:12:00,132.395,132.42,132.395,132.42,276200000.0
2009-04-14 11:13:00,132.42,132.46,132.42,132.45,306600000.0
2009-04-14 11:14:00,132.45,132.47,132.42,132.47,377400000.0
2009-04-14 11:15:00,132.46,132.49,132.445,132.475,419000000.0
2009-04-14 11:16:00,132.475,132.535,132.47,132.5,473800000.0
2009-04-14 11:17:00,132.505,132.51,132.485,132.495,274199999.0
2009-04-14 11:18:00,132.495,132.5,132.485,132.49,357799999.0
2009-04-14 11:19:00,132.49,132.515,132.49,132.505,221600000.0
2009-04-14 11:20:00,132.5,132.525,132.48,132.525,309600000.0
2009-04-14 11:21:00,132.525,132.535,132.475,132.475,469800001.0
2009-04-14 11:22:00,132.465,132.495,132.425,132.47,529800000.0
2009-04-14 11:23:00,132.475,132.51,132.47,132.5,229600000.0
2009-04-14 11:24:00,132.48,132.495,132.455,132.46,270200001.0
2009-04-14 11:25:00,132.455,132.465,132.45,132.455,80000000.0
2009-04-14 11:26:00,132.46,132.475,132.46,132.475,100000000.0
2009-04-14 11:27:00,132.47,132.495,132.47,132.48,179200001.0
2009-04-14 11:28:00,132.48,132.48,132.455,132.46,103200000.0
2009-04-14 11:29:00,132.465,132.47,132.455,132.465,125600000.0
2009-04-14 11:30:00,132.47,132.475,132.455,132.46,156200000.0
2009-04-14 11:31:00,132.465,132.485,132.46,132.46,330400000.0
2009-04-14 11:32:00,132.465,132.48,132.46,132.475,250500000.0
2009-04-14 11:33:00,132.475,132.51,132.465,132.475,259000000.0
2009-04-14 11:34:00,132.475,132.505,132.435,132.45,350300000.0
2009-04-14 11:35:00,132.45,132.455,132.4,132.405,281800000.0
2009-04-14 11:36:00,132.405,132.425,132.405,132.415,358400000.0
2009-04-14 11:37:00,132.42,132.475,132.4,132.42,730400000.0
2009-04-14 11:38:00,132.42,132.465,132.42,132.455,364400000.0
2009-04-14 11:39:00,132.455,132.465,132.445,132.445,257400000.0
2009-04-14 11:40:00,132.445,132.505,132.44,132.485,526799998.0
2009-04-14 11:41:00,132.485,132.49,132.44,132.455,401800000.0
2009-04-14 11:42:00,132.45,132.47,132.44,132.44,226200000.0
2009-04-14 11:43:00,132.44,132.52,132.435,132.515,342500000.0
2009-04-14 11:44:00,132.515,132.57,132.5,132.56,333600000.0
2009-04-14 11:45:00,132.56,132.58,132.545,132.56,350000000.0
2009-04-14 11:46:00,132.565,132.63,132.54,132.63,260000000.0
2009-04-14 11:47:00,132.63,132.67,132.62,132.62,423400000.0
2009-04-14 11:48:00,132.62,132.705,132.62,132.695,530800000.0
2009-04-14 11:49:00,132.695,132.73,132.69,132.72,273200000.0
2009-04-14 11:50:00,132.72,132.725,132.705,132.715,303200000.0
2009-04-14 11:51:00,132.715,132.79,132.705,132.79,374999999.0
2009-04-14 11:52:00,132.795,132.795,132.705,132.725,418800000.0
2009-04-14 11:53:00,132.73,132.785,132.725,132.74,358600000.0
2009-04-14 11:54:00,132.73,132.745,132.725,132.74,422200000.0
2009-04-14 11:55:00,132.74,132.77,132.72,132.75,527200001.0
2009-04-14 11:56:00,132.75,132.79,132.74,132.77,196000000.0
2009-04-14 11:57:00,132.78,132.785,132.745,132.775,384599999.0
2009-04-14 11:58:00,132.78,132.8,132.77,132.775,223500000.0
2009-04-14 11:59:00,132.775,132.79,132.725,132.73,215200000.0
2009-04-14 12:00:00,132.73,132.755,132.73,132.745,167600000.0
2009-04-14 12:01:00,132.745,132.77,132.72,132.74,198600000.0
2009-04-14 12:02:00,132.735,132.75,132.71,132.75,345200000.0
2009-04-14 12:03:00,132.74,132.74,132.705,132.72,268200000.0
2009-04-14 12:04:00,132.725,132.75,132.685,132.73,229800000.0
2009-04-14 12:05:00,132.725,132.73,132.685,132.69,382600000.0
2009-04-14 12:06:00,132.69,132.695,132.675,132.69,344200000.0
2009-04-14 12:07:00,132.7,132.7,132.635,132.635,679199998.0
2009-04-14 12:08:00,132.635,132.7,132.625,132.7,469400000.0
2009-04-14 12:09:00,132.7,132.73,132.625,132.635,452800000.0
2009-04-14 12:10:00,132.645,132.66,132.62,132.65,227800000.0
2009-04-14 12:11:00,132.655,132.655,132.625,132.635,237600000.0
2009-04-14 12:12:00,132.625,132.625,132.585,132.62,362200000.0
2009-04-14 12:13:00,132.62,132.66,132.62,132.64,689800001.0
2009-04-14 12:14:00,132.63,132.67,132.615,132.67,655000000.0
2009-04-14 12:15:00,132.67,132.72,132.655,132.685,327600000.0
2009-04-14 12:16:00,132.685,132.69,132.655,132.655,194600000.0
2009-04-14 12:17:00,132.655,132.67,132.6,132.625,301400000.0
2009-04-14 12:18:00,132.62,132.63,132.57,132.585,368200000.0
2009-04-14 12:19:00,132.59,132.6,132.57,132.57,302800000.0
2009-04-14 12:20:00,132.57,132.59,132.55,132.59,394800001.0
2009-04-14 12:21:00,132.59,132.605,132.56,132.58,308600000.0
2009-04-14 12:22:00,132.585,132.64,132.57,132.615,351200000.0
2009-04-14 12:23:00,132.615,132.64,132.585,132.59,458400000.0
2009-04-14 12:24:00,132.59,132.63,132.565,132.57,416800000.0
2009-04-14 12:25:00,132.57,132.58,132.56,132.58,325600000.0
2009-04-14 12:26:00,132.58,132.62,132.58,132.6,271400000.0
2009-04-14 12:27:00,132.6,132.6,132.565,132.59,323400000.0
2009-04-14 12:28:00,132.59,132.59,132.565,132.575,185200000.0
2009-04-14 12:29:00,132.575,132.58,132.43,132.45,418200000.0
2009-04-14 12:30:00,132.45,132.56,132.435,132.525,431000000.0
2009-04-14 12:31:00,132.525,132.525,132.45,132.47,334700000.0
2009-04-14 12:32:00,132.465,132.495,132.435,132.48,257600000.0
2009-04-14 12:33:00,132.48,132.515,132.44,132.455,515200000.0
2009-04-14 12:34:00,132.455,132.47,132.405,132.45,270400000.0
2009-04-14 12:35:00,132.45,132.47,132.45,132.455,228400000.0
2009-04-14 12:36:00,132.455,132.47,132.455,132.46,236200000.0
2009-04-14 12:37:00,132.46,132.56,132.46,132.555,401400000.0
2009-04-14 12:38:00,132.555,132.555,132.45,132.47,354800000.0
2009-04-14 12:39:00,132.465,132.495,132.42,132.43,344400000.0
2009-04-14 12:40:00,132.435,132.455,132.43,132.43,211600000.0
2009-04-14 12:41:00,132.43,132.48,132.43,132.48,298000000.0
2009-04-14 12:42:00,132.49,132.5,132.45,132.45,277800000.0
2009-04-14 12:43:00,132.45,132.455,132.435,132.44,249600000.0
2009-04-14 12:44:00,132.44,132.46,132.385,132.455,363600000.0
2009-04-14 12:45:00,132.455,132.495,132.455,132.495,386000000.0
2009-04-14 12:46:00,132.495,132.505,132.47,132.475,265400000.0
2009-04-14 12:47:00,132.48,132.54,132.475,132.495,312400000.0
2009-04-14 12:48:00,132.495,132.515,132.495,132.505,101000000.0
2009-04-14 12:49:00,132.495,132.505,132.48,132.49,176200000.0
2009-04-14 12:50:00,132.49,132.51,132.49,132.5,94200000.0
2009-04-14 12:51:00,132.5,132.52,132.485,132.5,205200000.0
2009-04-14 12:52:00,132.5,132.55,132.485,132.55,249600000.0
2009-04-14 12:53:00,132.55,132.575,132.54,132.55,430000000.0
2009-04-14 12:54:00,132.55,132.585,132.55,132.58,132000000.0
2009-04-14 12:55:00,132.585,132.61,132.56,132.58,351800000.0
2009-04-14 12:56:00,132.575,132.585,132.555,132.585,164100000.0
2009-04-14 12:57:00,132.575,132.665,132.57,132.605,444000000.0
2009-04-14 12:58:00,132.6,132.64,132.595,132.64,188000000.0
2009-04-14 12:59:00,132.64,132.655,132.59,132.595,304000000.0
2009-04-14 13:00:00,132.595,132.605,132.495,132.495,249200000.0
2009-04-14 13:01:00,132.495,132.54,132.485,132.54,163200000.0
2009-04-14 13:02:00,132.535,132.555,132.52,132.52,253200000.0
2009-04-14 13:03:00,132.52,132.53,132.49,132.5,202000000.0
2009-04-14 13:04:00,132.5,132.56,132.5,132.52,312400000.0
2009-04-14 13:05:00,132.52,132.555,132.52,132.55,258600000.0
2009-04-14 13:06:00,132.55,132.555,132.505,132.53,121200000.0
2009-04-14 13:07:00,132.53,132.605,132.53,132.6,295600000.0
2009-04-14 13:08:00,132.6,132.605,132.58,132.595,358400000.0
2009-04-14 13:09:00,132.59,132.6,132.545,132.58,323400000.0
2009-04-14 13:10:00,132.59,132.63,132.57,132.575,354200000.0
2009-04-14 13:11:00,132.58,132.6,132.58,132.585,171000000.0
2009-04-14 13:12:00,132.585,132.61,132.58,132.585,170800000.0
2009-04-14 13:13:00,132.585,132.605,132.58,132.58,284400000.0
2009-04-14 13:14:00,132.58,132.6,132.555,132.565,269800000.0
2009-04-14 13:15:00,132.565,132.605,132.565,132.575,196400000.0
2009-04-14 13:16:00,132.575,132.575,132.56,132.565,155600000.0
2009-04-14 13:17:00,132.57,132.58,132.56,132.565,133200000.0
2009-04-14 13:18:00,132.565,132.57,132.565,132.57,118400000.0
2009-04-14 13:19:00,132.57,132.6,132.57,132.59,238200000.0
2009-04-14 13:20:00,132.585,132.59,132.55,132.55,278400000.0
2009-04-14 13:21:00,132.55,132.55,132.53,132.53,361000000.0
2009-04-14 13:22:00,132.535,132.54,132.51,132.52,281400000.0
2009-04-14 13:23:00,132.515,132.54,132.51,132.53,208200000.0
2009-04-14 13:24:00,132.53,132.55,132.515,132.545,117200000.0
2009-04-14 13:25:00,132.545,132.545,132.54,132.54,91800000.0
2009-04-14 13:26:00,132.54,132.545,132.535,132.54,248800000.0
2009-04-14 13:27:00,132.54,132.54,132.515,132.515,90400000.0
2009-04-14 13:28:00,132.52,132.54,132.515,132.54,123400000.0
2009-04-14 13:29:00,132.54,132.54,132.51,132.51,138600000.0
2009-04-14 13:30:00,132.515,132.54,132.515,132.515,252400000.0
2009-04-14 13:31:00,132.51,132.51,132.46,132.49,339000001.0
2009-04-14 13:32:00,132.49,132.495,132.485,132.49,66400000.0
2009-04-14 13:33:00,132.475,132.5,132.46,132.475,222600000.0
2009-04-14 13:34:00,132.475,132.505,132.475,132.505,184800000.0
2009-04-14 13:35:00,132.505,132.54,132.505,132.525,166800000.0
2009-04-14 13:36:00,132.525,132.525,132.465,132.485,203000000.0
2009-04-14 13:37:00,132.485,132.485,132.465,132.475,155800000.0
2009-04-14 13:38:00,132.475,132.515,132.415,132.415,262400000.0
2009-04-14 13:39:00,132.415,132.46,132.405,132.46,225300000.0
2009-04-14 13:40:00,132.46,132.51,132.455,132.51,284000000.0
2009-04-14 13:41:00,132.515,132.535,132.425,132.44,273800000.0
2009-04-14 13:42:00,132.44,132.52,132.44,132.515,171400000.0
2009-04-14 13:43:00,132.515,132.53,132.485,132.485,292400000.0
2009-04-14 13:44:00,132.485,132.515,132.485,132.505,149200000.0
2009-04-14 13:45:00,132.505,132.53,132.495,132.51,198000000.0
2009-04-14 13:46:00,132.505,132.505,132.49,132.5,101000000.0
2009-04-14 13:47:00,132.49,132.525,132.49,132.525,102000000.0
2009-04-14 13:48:00,132.525,132.525,132.48,132.495,106800000.0
2009-04-14 13:49:00,132.495,132.57,132.495,132.56,230600000.0
2009-04-14 13:50:00,132.56,132.56,132.51,132.52,295600000.0
2009-04-14 13:51:00,132.525,132.57,132.515,132.535,367000000.0
2009-04-14 13:52:00,132.54,132.555,132.54,132.555,118200000.0
2009-04-14 13:53:00,132.555,132.58,132.555,132.565,226800000.0
2009-04-14 13:54:00,132.565,132.595,132.56,132.575,270800000.0
2009-04-14 13:55:00,132.575,132.585,132.545,132.555,166800000.0
2009-04-14 13:56:00,132.545,132.555,132.52,132.52,278700000.0
2009-04-14 13:57:00,132.52,132.52,132.43,132.445,251400000.0
2009-04-14 13:58:00,132.445,132.46,132.445,132.46,227400000.0
2009-04-14 13:59:00,132.49,132.525,132.455,132.505,333000001.0
2009-04-14 14:00:00,132.5,132.515,132.455,132.465,241600000.0
2009-04-14 14:01:00,132.465,132.49,132.455,132.49,161000000.0
2009-04-14 14:02:00,132.49,132.5,132.48,132.5,213600000.0
2009-04-14 14:03:00,132.5,132.545,132.49,132.535,364600000.0
2009-04-14 14:04:00,132.535,132.54,132.53,132.53,168200001.0
2009-04-14 14:05:00,132.53,132.535,132.52,132.535,87800000.0
2009-04-14 14:06:00,132.525,132.535,132.5,132.525,332600001.0
2009-04-14 14:07:00,132.525,132.54,132.52,132.53,251200000.0
2009-04-14 14:08:00,132.525,132.59,132.51,132.59,281600001.0
2009-04-14 14:09:00,132.59,132.655,132.58,132.65,291200000.0
2009-04-14 14:10:00,132.64,132.66,132.595,132.645,242600000.0
2009-04-14 14:11:00,132.645,132.655,132.575,132.59,231400000.0
2009-04-14 14:12:00,132.595,132.625,132.575,132.6,238200000.0
2009-04-14 14:13:00,132.595,132.635,132.59,132.63,403300000.0
2009-04-14 14:14:00,132.63,132.655,132.57,132.57,336200000.0
2009-04-14 14:15:00,132.575,132.575,132.5,132.52,378000000.0
2009-04-14 14:16:00,132.52,132.535,132.455,132.455,250200000.0
2009-04-14 14:17:00,132.455,132.48,132.385,132.435,370900000.0
2009-04-14 14:18:00,132.435,132.495,132.435,132.465,300600000.0
2009-04-14 14:19:00,132.465,132.525,132.465,132.5,246200000.0
2009-04-14 14:20:00,132.505,132.505,132.45,132.45,166600000.0
2009-04-14 14:21:00,132.455,132.46,132.355,132.42,293000000.0
2009-04-14 14:22:00,132.415,132.415,132.38,132.415,271100000.0
2009-04-14 14:23:00,132.425,132.47,132.38,132.44,469800000.0
2009-04-14 14:24:00,132.425,132.47,132.41,132.44,270200000.0
2009-04-14 14:25:00,132.445,132.45,132.39,132.395,472200000.0
2009-04-14 14:26:00,132.395,132.445,132.365,132.445,310800000.0
2009-04-14 14:27:00,132.445,132.49,132.435,132.465,379200000.0
2009-04-14 14:28:00,132.46,132.46,132.4,132.43,347400000.0
2009-04-14 14:29:00,132.43,132.44,132.29,132.38,289400000.0
2009-04-14 14:30:00,132.375,132.375,132.095,132.115,262600000.0
2009-04-14 14:31:00,132.11,132.18,132.11,132.16,551700000.0
2009-04-14 14:32:00,132.16,132.23,132.035,132.06,524200000.0
2009-04-14 14:33:00,132.065,132.065,131.895,131.935,465800000.0
2009-04-14 14:34:00,131.94,132.065,131.935,132.05,312500000.0
2009-04-14 14:35:00,132.055,132.1,131.955,131.96,407200000.0
2009-04-14 14:36:00,131.955,131.965,131.885,131.955,566800000.0
2009-04-14 14:37:00,131.96,131.985,131.87,131.91,415600000.0
2009-04-14 14:38:00,131.91,131.945,131.805,131.815,546300000.0
2009-04-14 14:39:00,131.815,131.82,131.7,131.755,504400000.0
2009-04-14 14:40:00,131.76,131.845,131.75,131.84,395000000.0
2009-04-14 14:41:00,131.85,131.925,131.82,131.915,385100000.0
2009-04-14 14:42:00,131.93,132.01,131.91,132.005,280800000.0
2009-04-14 14:43:00,132.005,132.005,131.88,131.88,474800000.0
2009-04-14 14:44:00,131.88,131.885,131.76,131.78,561600000.0
2009-04-14 14:45:00,131.77,131.895,131.765,131.89,596200000.0
2009-04-14 14:46:00,131.89,131.905,131.85,131.86,533700000.0
2009-04-14 14:47:00,131.865,131.93,131.865,131.93,259600000.0
2009-04-14 14:48:00,131.93,131.955,131.905,131.935,444400000.0
2009-04-14 14:49:00,131.935,131.955,131.915,131.95,341200000.0
2009-04-14 14:50:00,131.95,131.955,131.835,131.835,388000000.0
2009-04-14 14:51:00,131.81,131.815,131.75,131.75,576300002.0
2009-04-14 14:52:00,131.755,131.755,131.525,131.655,499199998.0
2009-04-14 14:53:00,131.65,131.66,131.44,131.51,663100000.0
2009-04-14 14:54:00,131.51,131.565,131.405,131.505,438600000.0
2009-04-14 14:55:00,131.505,131.555,131.47,131.52,496600000.0
2009-04-14 14:56:00,131.52,131.52,131.35,131.355,501800000.0
2009-04-14 14:57:00,131.365,131.375,131.27,131.36,485800000.0
2009-04-14 14:58:00,131.365,131.495,131.36,131.49,462000000.0
2009-04-14 14:59:00,131.49,131.53,131.455,131.53,414500000.0
2009-04-14 15:00:00,131.53,131.55,131.515,131.54,455600000.0
2009-04-14 15:01:00,131.54,131.65,131.535,131.65,463000000.0
2009-04-14 15:02:00,131.675,131.69,131.625,131.68,527800000.0
2009-04-14 15:03:00,131.675,131.76,131.665,131.68,618400000.0
2009-04-14 15:04:00,131.68,131.69,131.61,131.63,593999999.0
2009-04-14 15:05:00,131.635,131.66,131.62,131.625,326200000.0
2009-04-14 15:06:00,131.625,131.7,131.6,131.69,413700000.0
2009-04-14 15:07:00,131.69,131.72,131.65,131.7,355400000.0
2009-04-14 15:08:00,131.7,131.73,131.68,131.7,370200000.0
2009-04-14 15:09:00,131.7,131.715,131.69,131.71,301600001.0
2009-04-14 15:10:00,131.71,131.715,131.675,131.68,297800000.0
2009-04-14 15:11:00,131.68,131.725,131.67,131.725,406900000.0
2009-04-14 15:12:00,131.725,131.775,131.715,131.765,390200000.0
2009-04-14 15:13:00,131.765,131.78,131.73,131.765,491000000.0
2009-04-14 15:14:00,131.765,131.79,131.76,131.79,482000000.0
2009-04-14 15:15:00,131.785,131.815,131.76,131.81,491000001.0
2009-04-14 15:16:00,131.81,131.855,131.805,131.84,412400000.0
2009-04-14 15:17:00,131.85,131.87,131.82,131.855,346400000.0
2009-04-14 15:18:00,131.855,131.87,131.82,131.825,390000000.0
2009-04-14 15:19:00,131.825,131.85,131.805,131.825,598999999.0
2009-04-14 15:20:00,131.825,131.88,131.825,131.88,631000000.0
2009-04-14 15:21:00,131.88,131.92,131.865,131.9,529000000.0
2009-04-14 15:22:00,131.895,131.905,131.86,131.88,420400000.0
2009-04-14 15:23:00,131.89,131.9,131.76,131.775,641000000.0
2009-04-14 15:24:00,131.775,131.775,131.705,131.71,606800000.0
2009-04-14 15:25:00,131.71,131.75,131.69,131.735,626400004.0
2009-04-14 15:26:00,131.735,131.735,131.69,131.725,496799999.0
2009-04-14 15:27:00,131.725,131.74,131.715,131.74,252399999.0
2009-04-14 15:28:00,131.74,131.765,131.73,131.74,219000000.0
2009-04-14 15:29:00,131.735,131.75,131.705,131.75,309900000.0
2009-04-14 15:30:00,131.745,131.765,131.69,131.745,453400000.0
2009-04-14 15:31:00,131.745,131.76,131.715,131.72,396800000.0
2009-04-14 15:32:00,131.725,131.725,131.665,131.665,538500001.0
2009-04-14 15:33:00,131.665,131.695,131.65,131.685,608600000.0
2009-04-14 15:34:00,131.69,131.715,131.675,131.695,403600000.0
2009-04-14 15:35:00,131.69,131.705,131.645,131.66,375200000.0
2009-04-14 15:36:00,131.635,131.655,131.585,131.59,549800000.0
2009-04-14 15:37:00,131.59,131.6,131.535,131.595,407400000.0
2009-04-14 15:38:00,131.595,131.6,131.53,131.565,637400000.0
2009-04-14 15:39:00,131.585,131.675,131.58,131.675,483400000.0
2009-04-14 15:40:00,131.68,131.7,131.585,131.595,446200001.0
2009-04-14 15:41:00,131.595,131.605,131.56,131.57,436000000.0
2009-04-14 15:42:00,131.565,131.57,131.535,131.55,425600000.0
2009-04-14 15:43:00,131.555,131.58,131.53,131.555,467399999.0
2009-04-14 15:44:00,131.555,131.64,131.55,131.58,673199999.0
2009-04-14 15:45:00,131.58,131.58,131.5,131.505,731800000.0
2009-04-14 15:46:00,131.505,131.525,131.5,131.51,413000000.0
2009-04-14 15:47:00,131.515,131.54,131.435,131.44,731899998.0
2009-04-14 15:48:00,131.435,131.47,131.43,131.455,818400000.0
2009-04-14 15:49:00,131.455,131.46,131.36,131.41,666000001.0
2009-04-14 15:50:00,131.41,131.5,131.41,131.5,567400000.0
2009-04-14 15:51:00,131.5,131.5,131.355,131.36,576800000.0
2009-04-14 15:52:00,131.36,131.4,131.345,131.38,445800000.0
2009-04-14 15:53:00,131.38,131.41,131.315,131.395,611500000.0
2009-04-14 15:54:00,131.395,131.41,131.325,131.33,635100000.0
2009-04-14 15:55:00,131.33,131.4,131.32,131.385,858800000.0
2009-04-14 15:56:00,131.385,131.475,131.38,131.44,765000002.0
2009-04-14 15:57:00,131.44,131.545,131.44,131.52,595000000.0
2009-04-14 15:58:00,131.515,131.62,131.495,131.62,537199998.0
2009-04-14 15:59:00,131.625,131.74,131.625,131.665,625400000.0
2009-04-14 16:00:00,131.665,131.725,131.655,131.68,553900000.0
2009-04-14 16:01:00,131.67,131.7,131.625,131.645,464399999.0
2009-04-14 16:02:00,131.65,131.705,131.61,131.655,449100000.0
2009-04-14 16:03:00,131.655,131.695,131.655,131.685,319200001.0
2009-04-14 16:04:00,131.685,131.805,131.685,131.755,567200000.0
2009-04-14 16:05:00,131.75,131.785,131.74,131.745,510000000.0
2009-04-14 16:06:00,131.745,131.75,131.67,131.7,396000000.0
2009-04-14 16:07:00,131.71,131.76,131.705,131.73,415200000.0
2009-04-14 16:08:00,131.725,131.725,131.68,131.715,388600000.0
2009-04-14 16:09:00,131.7,131.7,131.58,131.63,506200000.0
2009-04-14 16:10:00,131.63,131.65,131.62,131.62,456599999.0
2009-04-14 16:11:00,131.62,131.7,131.62,131.655,710199999.0
2009-04-14 16:12:00,131.635,131.65,131.585,131.63,512400000.0
2009-04-14 16:13:00,131.615,131.63,131.565,131.63,377600000.0
2009-04-14 16:14:00,131.625,131.625,131.53,131.535,522800000.0
2009-04-14 16:15:00,131.535,131.535,131.485,131.495,488200000.0
2009-04-14 16:16:00,131.495,131.545,131.495,131.545,264000000.0
2009-04-14 16:17:00,131.545,131.55,131.475,131.475,378300000.0
2009-04-14 16:18:00,131.485,131.525,131.46,131.51,494800000.0
2009-04-14 16:19:00,131.505,131.505,131.455,131.48,400600000.0
2009-04-14 16:20:00,131.48,131.565,131.475,131.5,444400000.0
2009-04-14 16:21:00,131.525,131.565,131.52,131.535,281600000.0
2009-04-14 16:22:00,131.55,131.61,131.545,131.585,604800000.0
2009-04-14 16:23:00,131.58,131.63,131.575,131.61,525500000.0
2009-04-14 16:24:00,131.61,131.615,131.55,131.57,390400000.0
2009-04-14 16:25:00,131.56,131.56,131.515,131.555,440800000.0
2009-04-14 16:26:00,131.555,131.61,131.525,131.585,656400002.0
2009-04-14 16:27:00,131.59,131.62,131.57,131.605,600799999.0
2009-04-14 16:28:00,131.605,131.61,131.575,131.575,476600001.0
2009-04-14 16:29:00,131.575,131.615,131.52,131.535,521600001.0
2009-04-14 16:30:00,131.54,131.59,131.535,131.59,679400000.0
2009-04-14 16:31:00,131.59,131.795,131.585,131.7,782199999.0
2009-04-14 16:32:00,131.7,131.775,131.68,131.74,762599999.0
2009-04-14 16:33:00,131.74,131.76,131.715,131.745,701399999.0
2009-04-14 16:34:00,131.73,131.74,131.655,131.655,583800000.0
2009-04-14 16:35:00,131.655,131.69,131.61,131.61,547200001.0
2009-04-14 16:36:00,131.61,131.625,131.545,131.59,574600000.0
2009-04-14 16:37:00,131.59,131.64,131.55,131.605,520900000.0
2009-04-14 16:38:00,131.6,131.625,131.575,131.61,338600000.0
2009-04-14 16:39:00,131.62,131.66,131.61,131.65,313800000.0
2009-04-14 16:40:00,131.66,131.675,131.585,131.585,586600000.0
2009-04-14 16:41:00,131.585,131.725,131.56,131.725,648600000.0
2009-04-14 16:42:00,131.725,131.73,131.665,131.68,611800000.0
2009-04-14 16:43:00,131.68,131.695,131.625,131.665,570800000.0
2009-04-14 16:44:00,131.665,131.71,131.665,131.705,300600000.0
2009-04-14 16:45:00,131.7,131.705,131.67,131.67,510000000.0
2009-04-14 16:46:00,131.67,131.7,131.66,131.7,543200000.0
2009-04-14 16:47:00,131.7,131.71,131.68,131.685,535199997.0
2009-04-14 16:48:00,131.685,131.685,131.62,131.625,422400000.0
2009-04-14 16:49:00,131.625,131.64,131.56,131.635,473400000.0
2009-04-14 16:50:00,131.64,131.685,131.635,131.675,308600000.0
2009-04-14 16:51:00,131.675,131.675,131.625,131.64,282400000.0
2009-04-14 16:52:00,131.64,131.665,131.63,131.65,329600000.0
2009-04-14 16:53:00,131.65,131.655,131.605,131.62,530000001.0
2009-04-14 16:54:00,131.615,131.645,131.61,131.615,391400000.0
2009-04-14 16:55:00,131.615,131.615,131.555,131.565,474900000.0
2009-04-14 16:56:00,131.57,131.575,131.55,131.57,430400000.0
2009-04-14 16:57:00,131.565,131.57,131.55,131.57,281400000.0
2009-04-14 16:58:00,131.57,131.58,131.55,131.57,357400001.0
2009-04-14 16:59:00,131.57,131.585,131.525,131.545,390800000.0
2009-04-14 17:00:00,131.545,131.615,131.52,131.57,569400001.0
2009-04-14 17:01:00,131.57,131.62,131.555,131.62,589600000.0
2009-04-14 17:02:00,131.62,131.645,131.61,131.625,459300000.0
2009-04-14 17:03:00,131.625,131.73,131.62,131.725,511400000.0
2009-04-14 17:04:00,131.725,131.87,131.705,131.86,616399999.0
2009-04-14 17:05:00,131.86,131.865,131.77,131.78,777200000.0
2009-04-14 17:06:00,131.78,131.785,131.7,131.705,628999999.0
2009-04-14 17:07:00,131.705,131.79,131.685,131.72,407200000.0
2009-04-14 17:08:00,131.73,131.78,131.71,131.75,344400000.0
2009-04-14 17:09:00,131.745,131.81,131.74,131.78,529600001.0
2009-04-14 17:10:00,131.78,131.78,131.705,131.705,511800001.0
2009-04-14 17:11:00,131.705,131.72,131.685,131.7,387600000.0
2009-04-14 17:12:00,131.7,131.7,131.61,131.625,289400000.0
2009-04-14 17:13:00,131.62,131.69,131.615,131.665,337200000.0
2009-04-14 17:14:00,131.665,131.68,131.645,131.67,315600000.0
2009-04-14 17:15:00,131.68,131.735,131.67,131.725,407600000.0
2009-04-14 17:16:00,131.72,131.76,131.72,131.76,344400000.0
2009-04-14 17:17:00,131.765,131.85,131.765,131.79,469000000.0
2009-04-14 17:18:00,131.79,131.79,131.73,131.735,298000000.0
2009-04-14 17:19:00,131.735,131.74,131.685,131.685,413400000.0
2009-04-14 17:20:00,131.685,131.69,131.605,131.635,401900000.0
2009-04-14 17:21:00,131.635,131.64,131.505,131.535,576000000.0
2009-04-14 17:22:00,131.535,131.54,131.505,131.525,438000000.0
2009-04-14 17:23:00,131.525,131.56,131.5,131.545,293000000.0
2009-04-14 17:24:00,131.56,131.575,131.535,131.54,218400000.0
2009-04-14 17:25:00,131.54,131.575,131.515,131.535,372100000.0
2009-04-14 17:26:00,131.535,131.545,131.51,131.53,300399998.0
2009-04-14 17:27:00,131.525,131.56,131.51,131.51,318600000.0
2009-04-14 17:28:00,131.51,131.51,131.405,131.415,448000000.0
2009-04-14 17:29:00,131.415,131.455,131.4,131.455,331800000.0
2009-04-14 17:30:00,131.455,131.535,131.41,131.48,401300000.0
2009-04-14 17:31:00,131.495,131.51,131.465,131.495,691400001.0
2009-04-14 17:32:00,131.505,131.535,131.49,131.5,616800001.0
2009-04-14 17:33:00,131.51,131.535,131.48,131.525,303700001.0
2009-04-14 17:34:00,131.53,131.57,131.525,131.53,526200001.0
2009-04-14 17:35:00,131.525,131.535,131.505,131.525,446600003.0
2009-04-14 17:36:00,131.525,131.53,131.485,131.485,356400002.0
2009-04-14 17:37:00,131.485,131.495,131.465,131.47,178800000.0
2009-04-14 17:38:00,131.47,131.47,131.445,131.45,158600000.0
2009-04-14 17:39:00,131.455,131.475,131.455,131.475,128600000.0
2009-04-14 17:40:00,131.485,131.485,131.45,131.45,166200000.0
2009-04-14 17:41:00,131.455,131.48,131.45,131.45,135800000.0
2009-04-14 17:42:00,131.45,131.455,131.425,131.45,307400000.0
2009-04-14 17:43:00,131.445,131.47,131.445,131.465,96400000.0
2009-04-14 17:44:00,131.475,131.49,131.465,131.48,152200000.0
2009-04-14 17:45:00,131.48,131.55,131.48,131.535,359800000.0
2009-04-14 17:46:00,131.535,131.65,131.535,131.65,413400000.0
2009-04-14 17:47:00,131.65,131.66,131.62,131.625,414400000.0
2009-04-14 17:48:00,131.625,131.74,131.625,131.74,320200000.0
2009-04-14 17:49:00,131.735,131.765,131.715,131.755,272800000.0
2009-04-14 17:50:00,131.745,131.785,131.7,131.715,342200000.0
2009-04-14 17:51:00,131.71,131.735,131.675,131.675,264200000.0
2009-04-14 17:52:00,131.65,131.7,131.64,131.7,330600000.0
2009-04-14 17:53:00,131.71,131.71,131.64,131.67,416700002.0
2009-04-14 17:54:00,131.67,131.705,131.65,131.705,295800000.0
2009-04-14 17:55:00,131.705,131.725,131.65,131.65,195600000.0
2009-04-14 17:56:00,131.655,131.67,131.62,131.62,210800000.0
2009-04-14 17:57:00,131.615,131.66,131.605,131.605,199400000.0
2009-04-14 17:58:00,131.605,131.62,131.555,131.58,229800000.0
2009-04-14 17:59:00,131.595,131.61,131.555,131.555,304400000.0
2009-04-14 18:00:00,131.555,131.58,131.52,131.525,238800000.0
2009-04-14 18:01:00,131.54,131.575,131.54,131.56,135600000.0
2009-04-14 18:02:00,131.56,131.6,131.555,131.585,200300000.0
2009-04-14 18:03:00,131.585,131.6,131.545,131.545,249999999.0
2009-04-14 18:04:00,131.55,131.59,131.55,131.59,42600000.0
2009-04-14 18:05:00,131.595,131.64,131.59,131.64,124400000.0
2009-04-14 18:06:00,131.64,131.775,131.625,131.755,253600000.0
2009-04-14 18:07:00,131.755,131.765,131.63,131.65,247900000.0
2009-04-14 18:08:00,131.65,131.67,131.64,131.665,134800000.0
2009-04-14 18:09:00,131.655,131.715,131.635,131.715,114600000.0
2009-04-14 18:10:00,131.72,131.78,131.72,131.745,310500000.0
2009-04-14 18:11:00,131.735,131.75,131.69,131.69,177600000.0
2009-04-14 18:12:00,131.69,131.7,131.545,131.58,440900000.0
2009-04-14 18:13:00,131.575,131.6,131.48,131.59,400200000.0
2009-04-14 18:14:00,131.59,131.605,131.475,131.48,332000000.0
2009-04-14 18:15:00,131.48,131.48,131.45,131.45,585600003.0
2009-04-14 18:16:00,131.445,131.48,131.42,131.465,225700000.0
2009-04-14 18:17:00,131.465,131.58,131.465,131.575,542600000.0
2009-04-14 18:18:00,131.57,131.605,131.555,131.595,94000000.0
2009-04-14 18:19:00,131.595,131.61,131.55,131.6,309200000.0
2009-04-14 18:20:00,131.595,131.635,131.595,131.605,156800000.0
2009-04-14 18:21:00,131.605,131.605,131.565,131.575,63000000.0
2009-04-14 18:22:00,131.575,131.61,131.575,131.605,147200000.0
2009-04-14 18:23:00,131.62,131.685,131.62,131.645,230300000.0
2009-04-14 18:24:00,131.65,131.69,131.64,131.69,125400000.0
2009-04-14 18:25:00,131.705,131.71,131.69,131.705,130500000.0
2009-04-14 18:26:00,131.7,131.715,131.69,131.71,193800000.0
2009-04-14 18:27:00,131.71,131.715,131.635,131.645,109800000.0
2009-04-14 18:28:00,131.645,131.68,131.625,131.68,154000000.0
2009-04-14 18:29:00,131.675,131.71,131.67,131.7,363800000.0
2009-04-14 18:30:00,131.695,131.755,131.695,131.745,441600000.0
2009-04-14 18:31:00,131.745,131.77,131.725,131.76,330600000.0
2009-04-14 18:32:00,131.765,131.77,131.72,131.75,163200000.0
2009-04-14 18:33:00,131.77,131.775,131.75,131.775,234000001.0
2009-04-14 18:34:00,131.775,131.88,131.775,131.86,247600000.0
2009-04-14 18:35:00,131.855,131.86,131.77,131.78,255000000.0
2009-04-14 18:36:00,131.79,131.79,131.675,131.705,222400000.0
2009-04-14 18:37:00,131.7,131.75,131.69,131.74,197400000.0
2009-04-14 18:38:00,131.74,131.77,131.735,131.77,140400000.0
2009-04-14 18:39:00,131.765,131.78,131.72,131.725,74600000.0
2009-04-14 18:40:00,131.725,131.725,131.62,131.62,136000000.0
2009-04-14 18:41:00,131.615,131.63,131.605,131.605,214800001.0
2009-04-14 18:42:00,131.605,131.61,131.475,131.495,263600000.0
2009-04-14 18:43:00,131.495,131.555,131.495,131.525,193800000.0
2009-04-14 18:44:00,131.52,131.555,131.52,131.535,185600000.0
2009-04-14 18:45:00,131.535,131.54,131.51,131.525,120600000.0
2009-04-14 18:46:00,131.525,131.53,131.455,131.455,249200000.0
2009-04-14 18:47:00,131.455,131.465,131.44,131.455,169600000.0
2009-04-14 18:48:00,131.455,131.47,131.365,131.375,244300000.0
2009-04-14 18:49:00,131.375,131.375,131.32,131.34,192200000.0
2009-04-14 18:50:00,131.34,131.4,131.34,131.39,239600000.0
2009-04-14 18:51:00,131.39,131.485,131.385,131.47,327600000.0
2009-04-14 18:52:00,131.47,131.495,131.465,131.485,152000000.0
2009-04-14 18:53:00,131.485,131.485,131.455,131.465,145400000.0
2009-04-14 18:54:00,131.465,131.485,131.415,131.415,80800000.0
2009-04-14 18:55:00,131.435,131.455,131.405,131.415,255400000.0
2009-04-14 18:56:00,131.415,131.415,131.3,131.305,339800000.0
2009-04-14 18:57:00,131.305,131.365,131.275,131.365,283000000.0
2009-04-14 18:58:00,131.365,131.365,131.26,131.265,196600000.0
2009-04-14 18:59:00,131.265,131.44,131.265,131.42,321600000.0
2009-04-14 19:00:00,131.425,131.475,131.42,131.465,200400000.0
2009-04-14 19:01:00,131.47,131.47,131.42,131.43,133000000.0
2009-04-14 19:02:00,131.425,131.43,131.3,131.3,152200000.0
2009-04-14 19:03:00,131.315,131.315,131.19,131.19,449500000.0
2009-04-14 19:04:00,131.19,131.195,131.15,131.15,346800000.0
2009-04-14 19:05:00,131.15,131.15,131.105,131.11,347600000.0
2009-04-14 19:06:00,131.11,131.13,131.055,131.075,283000000.0
2009-04-14 19:07:00,131.075,131.205,131.055,131.205,360400000.0
2009-04-14 19:08:00,131.205,131.25,131.195,131.24,353399999.0
2009-04-14 19:09:00,131.235,131.235,131.18,131.2,381600000.0
2009-04-14 19:10:00,131.2,131.21,131.17,131.17,382999998.0
2009-04-14 19:11:00,131.17,131.17,131.12,131.12,195800000.0
2009-04-14 19:12:00,131.12,131.12,131.05,131.11,363000001.0
2009-04-14 19:13:00,131.11,131.11,131.075,131.08,199200000.0
2009-04-14 19:14:00,131.08,131.145,131.075,131.145,285800001.0
2009-04-14 19:15:00,131.17,131.245,131.17,131.23,246800000.0
2009-04-14 19:16:00,131.225,131.285,131.225,131.255,337600000.0
2009-04-14 19:17:00,131.23,131.24,131.205,131.24,165599999.0
2009-04-14 19:18:00,131.225,131.26,131.21,131.24,237600000.0
2009-04-14 19:19:00,131.25,131.255,131.215,131.22,156000000.0
2009-04-14 19:20:00,131.22,131.23,131.195,131.205,270600000.0
2009-04-14 19:21:00,131.21,131.21,131.125,131.175,200400000.0
2009-04-14 19:22:00,131.175,131.255,131.165,131.245,214600000.0
2009-04-14 19:23:00,131.25,131.265,131.23,131.255,190000000.0
2009-04-14 19:24:00,131.255,131.27,131.245,131.255,150600000.0
2009-04-14 19:25:00,131.255,131.27,131.245,131.27,164400000.0
2009-04-14 19:26:00,131.255,131.26,131.205,131.235,318200000.0
2009-04-14 19:27:00,131.235,131.265,131.235,131.245,112400000.0
2009-04-14 19:28:00,131.24,131.25,131.24,131.245,63600000.0
2009-04-14 19:29:00,131.245,131.325,131.245,131.295,333600000.0
2009-04-14 19:30:00,131.295,131.3,131.25,131.275,123200000.0
2009-04-14 19:31:00,131.275,131.295,131.265,131.285,168600000.0
2009-04-14 19:32:00,131.29,131.315,131.285,131.295,110500000.0
2009-04-14 19:33:00,131.28,131.31,131.265,131.3,246400000.0
2009-04-14 19:34:00,131.3,131.305,131.28,131.3,128800000.0
2009-04-14 19:35:00,131.3,131.3,131.27,131.275,131200000.0
2009-04-14 19:36:00,131.29,131.355,131.29,131.34,203400000.0
2009-04-14 19:37:00,131.315,131.405,131.315,131.395,273800000.0
2009-04-14 19:38:00,131.4,131.405,131.355,131.36,309400000.0
2009-04-14 19:39:00,131.355,131.375,131.335,131.365,235400000.0
2009-04-14 19:40:00,131.37,131.37,131.35,131.36,338600000.0
2009-04-14 19:41:00,131.365,131.485,131.36,131.475,297600000.0
2009-04-14 19:42:00,131.485,131.485,131.46,131.48,224200000.0
2009-04-14 19:43:00,131.48,131.48,131.42,131.425,139200000.0
2009-04-14 19:44:00,131.42,131.515,131.42,131.5,193800000.0
2009-04-14 19:45:00,131.5,131.54,131.5,131.515,361599999.0
2009-04-14 19:46:00,131.515,131.53,131.455,131.47,318400000.0
2009-04-14 19:47:00,131.47,131.47,131.375,131.435,288400000.0
2009-04-14 19:48:00,131.435,131.46,131.415,131.43,309800000.0
2009-04-14 19:49:00,131.45,131.46,131.405,131.415,182600000.0
2009-04-14 19:50:00,131.41,131.45,131.405,131.44,280400000.0
2009-04-14 19:51:00,131.445,131.465,131.435,131.465,135000000.0
2009-04-14 19:52:00,131.435,131.45,131.435,131.44,118200000.0
2009-04-14 19:53:00,131.44,131.455,131.28,131.3,191200000.0
2009-04-14 19:54:00,131.3,131.32,131.28,131.285,182600000.0
2009-04-14 19:55:00,131.285,131.285,131.25,131.265,273200000.0
2009-04-14 19:56:00,131.265,131.29,131.265,131.27,178600000.0
2009-04-14 19:57:00,131.27,131.3,131.27,131.3,219600000.0
2009-04-14 19:58:00,131.3,131.32,131.29,131.3,220799999.0
2009-04-14 19:59:00,131.3,131.3,131.24,131.24,232400000.0
2009-04-14 20:00:00,131.24,131.25,131.185,131.25,278600000.0
2009-04-14 20:01:00,131.245,131.25,131.24,131.25,159600000.0
2009-04-14 20:02:00,131.24,131.27,131.22,131.225,299600000.0
2009-04-14 20:03:00,131.22,131.24,131.21,131.225,226600000.0
2009-04-14 20:04:00,131.22,131.25,131.22,131.24,127200000.0
2009-04-14 20:05:00,131.23,131.235,131.2,131.215,300999999.0
2009-04-14 20:06:00,131.215,131.23,131.205,131.205,185600000.0
2009-04-14 20:07:00,131.2,131.21,131.185,131.205,318400000.0
2009-04-14 20:08:00,131.195,131.205,131.175,131.175,171600000.0
2009-04-14 20:09:00,131.17,131.17,131.08,131.11,532000000.0
2009-04-14 20:10:00,131.105,131.135,131.08,131.08,392800000.0
2009-04-14 20:11:00,131.075,131.12,131.065,131.115,426200000.0
2009-04-14 20:12:00,131.11,131.17,131.105,131.155,280200000.0
2009-04-14 20:13:00,131.155,131.225,131.15,131.19,169200000.0
2009-04-14 20:14:00,131.175,131.205,131.175,131.2,155400000.0
2009-04-14 20:15:00,131.22,131.225,131.07,131.07,202400000.0
2009-04-14 20:16:00,131.08,131.085,131.05,131.06,246200000.0
2009-04-14 20:17:00,131.055,131.18,131.05,131.17,346200000.0
2009-04-14 20:18:00,131.17,131.195,131.165,131.18,311600000.0
2009-04-14 20:19:00,131.175,131.18,131.165,131.175,293000000.0
2009-04-14 20:20:00,131.18,131.195,131.15,131.16,257000000.0
2009-04-14 20:21:00,131.165,131.165,131.15,131.155,115400000.0
2009-04-14 20:22:00,131.155,131.185,131.145,131.185,172600001.0
2009-04-14 20:23:00,131.19,131.31,131.19,131.31,240200000.0
2009-04-14 20:24:00,131.31,131.39,131.305,131.365,414000000.0
2009-04-14 20:25:00,131.37,131.405,131.285,131.31,327400000.0
2009-04-14 20:26:00,131.305,131.325,131.26,131.28,360000000.0
2009-04-14 20:27:00,131.28,131.3,131.27,131.28,218000001.0
2009-04-14 20:28:00,131.27,131.295,131.27,131.29,162000000.0
2009-04-14 20:29:00,131.295,131.325,131.295,131.31,110800000.0
2009-04-14 20:30:00,131.31,131.355,131.31,131.35,332799998.0
2009-04-14 20:31:00,131.355,131.365,131.355,131.36,80200000.0
2009-04-14 20:32:00,131.37,131.37,131.36,131.36,73000001.0
2009-04-14 20:33:00,131.36,131.36,131.33,131.335,125000000.0
2009-04-14 20:34:00,131.335,131.365,131.33,131.36,127400000.0
2009-04-14 20:35:00,131.36,131.36,131.315,131.315,127400000.0
2009-04-14 20:36:00,131.315,131.35,131.305,131.345,188800000.0
2009-04-14 20:37:00,131.335,131.34,131.33,131.33,169800000.0
2009-04-14 20:38:00,131.335,131.34,131.305,131.315,204200000.0
2009-04-14 20:39:00,131.315,131.32,131.29,131.29,204800000.0
2009-04-14 20:40:00,131.29,131.355,131.29,131.345,175400000.0
2009-04-14 20:41:00,131.345,131.345,131.3,131.3,93400000.0
2009-04-14 20:42:00,131.3,131.31,131.3,131.31,31600000.0
2009-04-14 20:43:00,131.315,131.32,131.285,131.285,156600000.0
2009-04-14 20:44:00,131.285,131.295,131.285,131.295,107800000.0
2009-04-14 20:45:00,131.295,131.31,131.28,131.305,269800000.0
2009-04-14 20:46:00,131.305,131.37,131.305,131.345,271000000.0
2009-04-14 20:47:00,131.345,131.35,131.33,131.33,110800000.0
2009-04-14 20:48:00,131.325,131.335,131.31,131.31,321000000.0
2009-04-14 20:49:00,131.305,131.315,131.3,131.315,127000000.0
2009-04-14 20:50:00,131.315,131.33,131.305,131.31,94000000.0
2009-04-14 20:51:00,131.32,131.32,131.225,131.245,333000000.0
2009-04-14 20:52:00,131.245,131.285,131.215,131.265,166600001.0
2009-04-14 20:53:00,131.26,131.275,131.24,131.255,182600000.0
2009-04-14 20:54:00,131.25,131.26,131.2,131.205,225800000.0
2009-04-14 20:55:00,131.205,131.32,131.205,131.3,321400000.0
2009-04-14 20:56:00,131.285,131.335,131.285,131.325,390800000.0
2009-04-14 20:57:00,131.32,131.34,131.31,131.31,143800000.0
2009-04-14 20:58:00,131.31,131.335,131.3,131.33,162800000.0
2009-04-14 20:59:00,131.335,131.35,131.32,131.35,168200000.0
2009-04-14 21:00:00,131.35,131.43,131.345,131.415,244200000.0
2009-04-14 21:01:00,131.41,131.425,131.39,131.415,185000000.0
2009-04-14 21:02:00,131.425,131.5,131.425,131.485,248800000.0
2009-04-14 21:03:00,131.485,131.49,131.425,131.425,242200000.0
2009-04-14 21:04:00,131.41,131.41,131.38,131.385,193800000.0
2009-04-14 21:05:00,131.37,131.375,131.35,131.35,95000000.0
2009-04-14 21:06:00,131.35,131.37,131.325,131.34,181400000.0
2009-04-14 21:07:00,131.34,131.36,131.3,131.3,328200000.0
2009-04-14 21:08:00,131.3,131.31,131.3,131.3,107600000.0
2009-04-14 21:09:00,131.295,131.295,131.25,131.255,162400000.0
2009-04-14 21:10:00,131.26,131.32,131.255,131.32,138000000.0
2009-04-14 21:11:00,131.325,131.345,131.325,131.325,75600000.0
2009-04-14 21:12:00,131.325,131.325,131.3,131.3,87800000.0
2009-04-14 21:13:00,131.285,131.3,131.275,131.28,64000000.0
2009-04-14 21:14:00,131.28,131.315,131.28,131.315,45400000.0
2009-04-14 21:15:00,131.305,131.32,131.29,131.32,111200000.0
2009-04-14 21:16:00,131.32,131.32,131.315,131.32,18600000.0
2009-04-14 21:17:00,131.32,131.32,131.295,131.3,22800000.0
2009-04-14 21:18:00,131.305,131.315,131.29,131.305,137800000.0
2009-04-14 21:19:00,131.305,131.325,131.295,131.3,185800000.0
2009-04-14 21:20:00,131.295,131.36,131.295,131.355,219800000.0
2009-04-14 21:21:00,131.36,131.365,131.34,131.36,42600000.0
2009-04-14 21:22:00,131.355,131.37,131.355,131.37,5600000.0
2009-04-14 21:23:00,131.37,131.42,131.37,131.41,118800000.0
2009-04-14 21:24:00,131.405,131.405,131.38,131.38,116600000.0
2009-04-14 21:25:00,131.38,131.39,131.36,131.36,119000000.0
2009-04-14 21:26:00,131.36,131.36,131.275,131.275,304400000.0
2009-04-14 21:27:00,131.275,131.29,131.25,131.26,132200000.0
2009-04-14 21:28:00,131.26,131.285,131.26,131.28,67000000.0
2009-04-14 21:29:00,131.275,131.325,131.275,131.31,135200000.0
2009-04-14 21:30:00,131.305,131.325,131.295,131.32,75200000.0
2009-04-14 21:31:00,131.32,131.33,131.315,131.325,89800000.0
2009-04-14 21:32:00,131.325,131.37,131.325,131.37,136600000.0
2009-04-14 21:33:00,131.37,131.39,131.32,131.34,45200000.0
2009-04-14 21:34:00,131.34,131.34,131.265,131.265,73000000.0
2009-04-14 21:35:00,131.265,131.325,131.265,131.315,155600000.0
2009-04-14 21:36:00,131.325,131.355,131.31,131.32,41200000.0
2009-04-14 21:37:00,131.32,131.32,131.305,131.305,47400000.0
2009-04-14 21:38:00,131.31,131.31,131.305,131.305,26800000.0
2009-04-14 21:39:00,131.305,131.305,131.27,131.27,111000000.0
2009-04-14 21:40:00,131.27,131.27,131.255,131.27,242400000.0
2009-04-14 21:41:00,131.27,131.28,131.26,131.26,102000000.0
2009-04-14 21:42:00,131.26,131.31,131.26,131.305,95400000.0
2009-04-14 21:43:00,131.305,131.31,131.295,131.295,49200000.0
2009-04-14 21:44:00,131.285,131.3,131.28,131.28,31200000.0
2009-04-14 21:45:00,131.295,131.295,131.265,131.285,105000000.0
2009-04-14 21:46:00,131.28,131.29,131.265,131.28,112800000.0
2009-04-14 21:47:00,131.265,131.29,131.265,131.29,71600000.0
2009-04-14 21:48:00,131.285,131.335,131.285,131.315,280400000.0
2009-04-14 21:49:00,131.315,131.315,131.3,131.305,111200000.0
2009-04-14 21:50:00,131.305,131.31,131.305,131.31,40400000.0
2009-04-14 21:51:00,131.31,131.31,131.285,131.295,81000000.0
2009-04-14 21:52:00,131.3,131.375,131.3,131.375,178800000.0
2009-04-14 21:53:00,131.385,131.385,131.31,131.325,181800000.0
2009-04-14 21:54:00,131.32,131.325,131.3,131.305,75400000.0
2009-04-14 21:55:00,131.3,131.3,131.25,131.25,264000000.0
2009-04-14 21:56:00,131.25,131.25,131.225,131.24,70800000.0
2009-04-14 21:57:00,131.235,131.235,131.205,131.21,70600000.0
2009-04-14 21:58:00,131.21,131.23,131.21,131.23,109800000.0
2009-04-14 21:59:00,131.23,131.25,131.2,131.25,207200000.0
2009-04-14 22:00:00,131.25,131.275,131.235,131.25,175200000.0
2009-04-14 22:01:00,131.245,131.255,131.22,131.235,120600000.0
2009-04-14 22:02:00,131.235,131.235,131.16,131.16,255400000.0
2009-04-14 22:03:00,131.16,131.185,131.16,131.185,116000000.0
2009-04-14 22:04:00,131.185,131.185,131.155,131.155,93200000.0
2009-04-14 22:05:00,131.15,131.185,131.145,131.17,214800000.0
2009-04-14 22:06:00,131.175,131.185,131.17,131.185,55800000.0
2009-04-14 22:07:00,131.185,131.185,131.17,131.175,129800000.0
2009-04-14 22:08:00,131.18,131.185,131.165,131.165,168600000.0
2009-04-14 22:09:00,131.17,131.18,131.155,131.17,203800000.0
2009-04-14 22:10:00,131.17,131.18,131.155,131.16,235600001.0
2009-04-14 22:11:00,131.155,131.17,131.155,131.16,73400000.0
2009-04-14 22:12:00,131.15,131.16,131.15,131.16,64800000.0
2009-04-14 22:13:00,131.16,131.22,131.16,131.22,153200000.0
2009-04-14 22:14:00,131.21,131.21,131.19,131.19,7400000.0
2009-04-14 22:15:00,131.19,131.215,131.165,131.205,240000000.0
2009-04-14 22:16:00,131.205,131.215,131.2,131.2,84000000.0
2009-04-14 22:17:00,131.2,131.21,131.2,131.21,108000000.0
2009-04-14 22:18:00,131.215,131.255,131.21,131.255,96000000.0
2009-04-14 22:19:00,131.255,131.265,131.23,131.24,197600000.0
2009-04-14 22:20:00,131.24,131.24,131.175,131.18,189600000.0
2009-04-14 22:21:00,131.18,131.195,131.175,131.185,119000000.0
2009-04-14 22:22:00,131.185,131.195,131.18,131.195,29600000.0
2009-04-14 22:23:00,131.195,131.245,131.18,131.245,116800000.0
2009-04-14 22:24:00,131.22,131.28,131.22,131.26,100800000.0
2009-04-14 22:25:00,131.255,131.285,131.25,131.28,98600000.0
2009-04-14 22:26:00,131.285,131.29,131.255,131.28,200000000.0
2009-04-14 22:27:00,131.275,131.295,131.275,131.285,136800000.0
2009-04-14 22:28:00,131.29,131.3,131.285,131.29,72000000.0
2009-04-14 22:29:00,131.28,131.285,131.28,131.285,26000000.0
2009-04-14 22:30:00,131.28,131.28,131.25,131.26,167400000.0
2009-04-14 22:31:00,131.25,131.25,131.15,131.15,88600000.0
2009-04-14 22:32:00,131.15,131.15,131.125,131.14,113400000.0
2009-04-14 22:33:00,131.14,131.185,131.14,131.155,106600000.0
2009-04-14 22:34:00,131.15,131.15,131.135,131.145,47600000.0
2009-04-14 22:35:00,131.135,131.16,131.135,131.16,86599999.0
2009-04-14 22:36:00,131.16,131.18,131.16,131.18,54400000.0
2009-04-14 22:37:00,131.18,131.23,131.165,131.22,36400000.0
2009-04-14 22:38:00,131.205,131.22,131.2,131.2,23200000.0
2009-04-14 22:39:00,131.215,131.235,131.21,131.22,66000000.0
2009-04-14 22:40:00,131.22,131.25,131.21,131.215,73000000.0
2009-04-14 22:41:00,131.225,131.26,131.22,131.23,50800000.0
2009-04-14 22:42:00,131.23,131.245,131.23,131.245,40600000.0
2009-04-14 22:43:00,131.245,131.27,131.24,131.24,78500000.0
2009-04-14 22:44:00,131.24,131.275,131.24,131.26,118000000.0
2009-04-14 22:45:00,131.225,131.28,131.225,131.255,85400000.0
2009-04-14 22:46:00,131.25,131.255,131.25,131.25,4000000.0
2009-04-14 22:47:00,131.24,131.27,131.23,131.24,58400000.0
2009-04-14 22:48:00,131.24,131.25,131.235,131.235,81200000.0
2009-04-14 22:49:00,131.235,131.235,131.225,131.235,17200000.0
2009-04-14 22:50:00,131.235,131.235,131.23,131.23,43000000.0
2009-04-14 22:51:00,131.22,131.25,131.22,131.25,55000000.0
2009-04-14 22:52:00,131.25,131.26,131.25,131.26,25600000.0
2009-04-14 22:53:00,131.25,131.255,131.25,131.255,7800000.0
2009-04-14 22:54:00,131.255,131.255,131.25,131.25,18400000.0
2009-04-14 22:55:00,131.24,131.25,131.195,131.24,146600000.0
2009-04-14 22:56:00,131.245,131.255,131.23,131.23,173400000.0
2009-04-14 22:57:00,131.24,131.255,131.23,131.23,215000000.0
2009-04-14 22:58:00,131.23,131.23,131.23,131.23,53200000.0
2009-04-14 22:59:00,131.225,131.23,131.215,131.23,114600000.0
2009-04-14 23:00:00,131.22,131.22,131.195,131.205,23000000.0
2009-04-14 23:01:00,131.21,131.215,131.17,131.195,31000000.0
2009-04-14 23:02:00,131.21,131.21,131.19,131.19,21300000.0
2009-04-14 23:03:00,131.19,131.19,131.185,131.185,35400000.0
2009-04-14 23:04:00,131.185,131.185,131.185,131.185,24800000.0
2009-04-14 23:05:00,131.195,131.195,131.19,131.19,6000000.0
2009-04-14 23:06:00,131.19,131.19,131.125,131.13,83900000.0
2009-04-14 23:07:00,131.13,131.135,131.07,131.07,133400000.0
2009-04-14 23:08:00,131.065,131.08,131.01,131.02,40500000.0
2009-04-14 23:09:00,131.015,131.04,130.85,130.905,302500000.0
2009-04-14 23:10:00,130.905,130.925,130.905,130.925,69200000.0
2009-04-14 23:11:00,130.925,130.96,130.92,130.94,77400000.0
2009-04-14 23:12:00,130.94,131.005,130.94,130.955,168000000.0
2009-04-14 23:13:00,130.955,131.04,130.95,131.02,97400000.0
2009-04-14 23:14:00,131.045,131.045,130.975,131.005,135000000.0
2009-04-14 23:15:00,131.005,131.04,130.995,131.015,73200000.0
2009-04-14 23:16:00,131.015,131.015,130.99,131.01,63400000.0
2009-04-14 23:17:00,131.015,131.04,130.975,131.0,77400000.0
2009-04-14 23:18:00,131.01,131.02,130.99,131.02,135400000.0
2009-04-14 23:19:00,131.035,131.04,131.02,131.04,31800000.0
2009-04-14 23:20:00,131.025,131.035,131.02,131.03,17200000.0
2009-04-14 23:21:00,131.035,131.045,131.0,131.01,88700000.0
2009-04-14 23:22:00,131.005,131.01,130.96,130.995,205800000.0
2009-04-14 23:23:00,130.985,130.985,130.94,130.975,87000000.0
2009-04-14 23:24:00,130.975,130.995,130.97,130.98,124400000.0
2009-04-14 23:25:00,130.98,131.0,130.98,130.99,77800000.0
2009-04-14 23:26:00,130.99,130.99,130.96,130.965,36600000.0
2009-04-14 23:27:00,130.96,130.975,130.96,130.965,38800000.0
2009-04-14 23:28:00,130.965,130.965,130.96,130.96,4200000.0
2009-04-14 23:29:00,130.95,130.975,130.95,130.96,43000000.0
2009-04-14 23:30:00,130.95,130.97,130.89,130.905,57600000.0
2009-04-14 23:31:00,130.91,130.935,130.875,130.935,153100001.0
2009-04-14 23:32:00,130.895,130.935,130.89,130.915,54700000.0
2009-04-14 23:33:00,130.915,130.98,130.915,130.98,77500000.0
2009-04-14 23:34:00,130.98,131.01,130.95,130.96,85200000.0
2009-04-14 23:35:00,130.965,131.0,130.93,130.99,59600000.0
2009-04-14 23:36:00,130.995,131.0,130.955,130.955,80000000.0
2009-04-14 23:37:00,130.975,130.975,130.95,130.95,44100000.0
2009-04-14 23:38:00,130.95,130.98,130.95,130.97,72000000.0
2009-04-14 23:39:00,130.97,130.99,130.96,130.98,32800000.0
2009-04-14 23:40:00,130.98,130.98,130.975,130.98,6000000.0
2009-04-14 23:41:00,130.98,130.995,130.95,130.995,58200000.0
2009-04-14 23:42:00,130.995,131.05,130.995,131.05,108400000.0
2009-04-14 23:43:00,131.045,131.065,131.03,131.045,65900000.0
2009-04-14 23:44:00,131.06,131.14,130.97,131.025,64000000.0
2009-04-14 23:45:00,131.04,131.04,131.005,131.01,42600000.0
2009-04-14 23:46:00,131.005,131.02,131.0,131.0,74600000.0
2009-04-14 23:47:00,131.0,131.025,131.0,131.0,61800000.0
2009-04-14 23:48:00,131.005,131.005,131.005,131.005,3000000.0
2009-04-14 23:49:00,131.0,131.0,130.985,130.995,21400000.0
2009-04-14 23:50:00,130.995,131.01,130.99,131.01,20600000.0
2009-04-14 23:51:00,131.005,131.03,131.005,131.025,84600000.0
2009-04-14 23:52:00,131.015,131.025,131.015,131.025,15600000.0
2009-04-14 23:53:00,131.025,131.055,131.025,131.04,84400000.0
2009-04-14 23:54:00,131.035,131.035,131.035,131.035,1000000.0
2009-04-14 23:55:00,131.025,131.05,131.025,131.045,25000000.0
2009-04-14 23:56:00,131.045,131.07,131.035,131.04,152000000.0
2009-04-14 23:57:00,131.04,131.045,131.03,131.04,11000000.0
2009-04-14 23:58:00,131.04,131.05,131.04,131.04,11200000.0
2009-04-14 23:59:00,131.04,131.04,131.04,131.04,2800000.0
2009-04-15 00:00:00,131.04,131.045,131.025,131.045,299000000.0
2009-04-15 00:01:00,131.045,131.05,131.015,131.015,41000000.0
2009-04-15 00:02:00,131.02,131.035,131.005,131.005,111600002.0
2009-04-15 00:03:00,131.0,131.01,130.985,131.01,36400000.0
2009-04-15 00:04:00,130.995,131.015,130.995,131.015,6200000.0
2009-04-15 00:06:00,131.01,131.05,131.01,131.035,72400000.0
2009-04-15 00:07:00,131.04,131.045,131.03,131.03,36400000.0
2009-04-15 00:08:00,131.035,131.085,131.035,131.075,73800000.0
2009-04-15 00:09:00,131.075,131.075,131.04,131.04,64400000.0
2009-04-15 00:10:00,131.045,131.05,131.035,131.035,26800000.0
2009-04-15 00:11:00,131.035,131.045,131.035,131.045,8200000.0
2009-04-15 00:12:00,131.045,131.045,131.035,131.035,10200000.0
2009-04-15 00:13:00,131.035,131.065,131.03,131.06,47800000.0
2009-04-15 00:14:00,131.05,131.065,131.05,131.06,3600000.0
2009-04-15 00:15:00,131.08,131.11,131.055,131.105,16600000.0
2009-04-15 00:16:00,131.08,131.1,131.08,131.1,37400000.0
2009-04-15 00:17:00,131.1,131.1,131.08,131.08,84600000.0
2009-04-15 00:18:00,131.09,131.09,131.08,131.09,24000000.0
2009-04-15 00:19:00,131.095,131.095,131.09,131.09,2000000.0
2009-04-15 00:20:00,131.08,131.095,131.08,131.095,17800000.0
2009-04-15 00:21:00,131.1,131.1,131.085,131.085,16400000.0
2009-04-15 00:22:00,131.085,131.095,131.085,131.095,5000000.0
2009-04-15 00:23:00,131.095,131.12,131.09,131.12,52600000.0
2009-04-15 00:24:00,131.105,131.105,131.105,131.105,1600000.0
2009-04-15 00:25:00,131.12,131.12,131.12,131.12,1000000.0
2009-04-15 00:26:00,131.095,131.125,131.095,131.115,26200000.0
2009-04-15 00:27:00,131.11,131.18,131.11,131.17,131600000.0
2009-04-15 00:28:00,131.17,131.175,131.15,131.155,87000000.0
2009-04-15 00:29:00,131.14,131.16,131.14,131.16,5200000.0
2009-04-15 00:30:00,131.16,131.16,131.155,131.16,59800000.0
2009-04-15 00:31:00,131.16,131.165,131.155,131.165,27000000.0
2009-04-15 00:32:00,131.17,131.195,131.15,131.175,27600000.0
2009-04-15 00:33:00,131.16,131.175,131.16,131.165,34800000.0
2009-04-15 00:34:00,131.165,131.185,131.165,131.185,25200000.0
2009-04-15 00:35:00,131.18,131.225,131.18,131.205,115600000.0
2009-04-15 00:36:00,131.21,131.215,131.2,131.215,11200000.0
2009-04-15 00:37:00,131.2,131.215,131.2,131.215,11000000.0
2009-04-15 00:38:00,131.2,131.23,131.2,131.23,34400000.0
2009-04-15 00:39:00,131.235,131.235,131.21,131.22,70400000.0
2009-04-15 00:40:00,131.22,131.22,131.21,131.22,62400000.0
2009-04-15 00:41:00,131.22,131.245,131.22,131.24,84200000.0
2009-04-15 00:42:00,131.24,131.25,131.235,131.24,48400000.0
2009-04-15 00:43:00,131.245,131.25,131.235,131.24,37600000.0
2009-04-15 00:44:00,131.24,131.245,131.24,131.245,11000000.0
2009-04-15 00:45:00,131.245,131.275,131.245,131.27,168200000.0
2009-04-15 00:46:00,131.275,131.275,131.26,131.26,61200001.0
2009-04-15 00:47:00,131.26,131.265,131.215,131.215,116800000.0
2009-04-15 00:48:00,131.215,131.22,131.215,131.215,36000000.0
2009-04-15 00:49:00,131.215,131.215,131.215,131.215,9000000.0
2009-04-15 00:50:00,131.198,131.226,131.198,131.226,3400000.0
2009-04-15 00:51:00,131.215,131.215,131.215,131.215,3400000.0
2009-04-15 00:52:00,131.215,131.26,131.215,131.26,14000000.0
2009-04-15 00:53:00,131.245,131.255,131.24,131.255,21800000.0
2009-04-15 00:54:00,131.245,131.26,131.205,131.235,126800001.0
2009-04-15 00:55:00,131.24,131.32,131.24,131.3,256400001.0
2009-04-15 00:56:00,131.305,131.33,131.27,131.29,121600000.0
2009-04-15 00:57:00,131.275,131.32,131.27,131.295,85200000.0
2009-04-15 00:58:00,131.295,131.325,131.295,131.315,22200000.0
2009-04-15 00:59:00,131.31,131.38,131.305,131.37,175200000.0
2009-04-15 01:00:00,131.37,131.39,131.36,131.365,126600000.0
2009-04-15 01:01:00,131.365,131.37,131.35,131.365,81800001.0
2009-04-15 01:02:00,131.37,131.385,131.365,131.385,37600000.0
2009-04-15 01:03:00,131.39,131.39,131.365,131.37,141600000.0
2009-04-15 01:04:00,131.37,131.37,131.365,131.365,5000000.0
2009-04-15 01:05:00,131.365,131.365,131.335,131.335,39600000.0
2009-04-15 01:06:00,131.335,131.345,131.335,131.345,9800000.0
2009-04-15 01:07:00,131.35,131.355,131.33,131.33,46800000.0
2009-04-15 01:08:00,131.32,131.325,131.295,131.3,30200000.0
2009-04-15 01:09:00,131.31,131.32,131.3,131.305,45400000.0
2009-04-15 01:10:00,131.305,131.305,131.2,131.215,94600000.0
2009-04-15 01:11:00,131.215,131.225,131.15,131.16,150400000.0
2009-04-15 01:12:00,131.17,131.17,131.12,131.125,83800000.0
2009-04-15 01:13:00,131.125,131.18,131.125,131.18,48400000.0
2009-04-15 01:14:00,131.17,131.18,131.05,131.055,175600000.0
2009-04-15 01:15:00,131.055,131.18,131.055,131.175,59400000.0
2009-04-15 01:16:00,131.165,131.18,131.165,131.18,46800000.0
2009-04-15 01:17:00,131.185,131.23,131.12,131.12,64800000.0
2009-04-15 01:18:00,131.115,131.135,131.115,131.125,19800000.0
2009-04-15 01:19:00,131.13,131.14,131.13,131.14,12000000.0
2009-04-15 01:20:00,131.15,131.18,131.14,131.155,40400000.0
2009-04-15 01:21:00,131.16,131.16,131.15,131.155,99800000.0
2009-04-15 01:22:00,131.15,131.155,131.145,131.145,49600000.0
2009-04-15 01:23:00,131.145,131.15,131.115,131.145,27400000.0
2009-04-15 01:24:00,131.14,131.18,131.12,131.155,61800000.0
2009-04-15 01:25:00,131.175,131.19,131.165,131.175,41400000.0
2009-04-15 01:26:00,131.17,131.19,131.17,131.17,105600000.0
2009-04-15 01:27:00,131.17,131.17,131.17,131.17,21000000.0
2009-04-15 01:28:00,131.17,131.17,131.15,131.16,62000000.0
2009-04-15 01:29:00,131.15,131.165,131.15,131.15,81600000.0
2009-04-15 01:30:00,131.15,131.165,131.15,131.16,36600000.0
2009-04-15 01:31:00,131.165,131.185,131.15,131.17,47200000.0
2009-04-15 01:32:00,131.185,131.195,131.165,131.18,79000000.0
2009-04-15 01:33:00,131.18,131.195,131.18,131.195,37600000.0
2009-04-15 01:34:00,131.195,131.225,131.195,131.225,49600000.0
2009-04-15 01:35:00,131.23,131.28,131.225,131.275,88200000.0
2009-04-15 01:36:00,131.28,131.29,131.245,131.26,139600000.0
2009-04-15 01:37:00,131.265,131.265,131.255,131.255,18400000.0
2009-04-15 01:38:00,131.255,131.255,131.25,131.25,17200000.0
2009-04-15 01:39:00,131.25,131.315,131.25,131.305,117000000.0
2009-04-15 01:40:00,131.305,131.32,131.295,131.31,50800000.0
2009-04-15 01:41:00,131.315,131.35,131.315,131.35,40800000.0
2009-04-15 01:42:00,131.355,131.36,131.34,131.34,26200000.0
2009-04-15 01:43:00,131.34,131.4,131.335,131.395,132200000.0
2009-04-15 01:44:00,131.385,131.425,131.37,131.37,207000000.0
2009-04-15 01:45:00,131.37,131.42,131.35,131.375,130500000.0
2009-04-15 01:46:00,131.375,131.385,131.315,131.34,177400000.0
2009-04-15 01:47:00,131.335,131.34,131.32,131.32,83400000.0
2009-04-15 01:48:00,131.32,131.34,131.315,131.325,46200000.0
2009-04-15 01:49:00,131.325,131.335,131.325,131.325,21400000.0
2009-04-15 01:50:00,131.32,131.34,131.305,131.335,85000000.0
2009-04-15 01:51:00,131.335,131.335,131.31,131.315,77200000.0
2009-04-15 01:52:00,131.315,131.32,131.305,131.32,23600000.0
2009-04-15 01:53:00,131.315,131.325,131.315,131.315,4000000.0
2009-04-15 01:54:00,131.31,131.325,131.3,131.325,75600000.0
2009-04-15 01:55:00,131.325,131.34,131.325,131.335,20800000.0
2009-04-15 01:56:00,131.325,131.34,131.325,131.335,17400000.0
2009-04-15 01:57:00,131.325,131.335,131.31,131.31,24400000.0
2009-04-15 01:58:00,131.315,131.35,131.315,131.34,103000000.0
2009-04-15 01:59:00,131.34,131.345,131.34,131.34,56800000.0
2009-04-15 02:00:00,131.34,131.425,131.32,131.4,318200000.0
2009-04-15 02:01:00,131.4,131.425,131.385,131.42,101200000.0
2009-04-15 02:02:00,131.42,131.43,131.38,131.415,134000000.0
2009-04-15 02:03:00,131.415,131.42,131.39,131.4,167400000.0
2009-04-15 02:04:00,131.4,131.42,131.4,131.42,85400000.0
2009-04-15 02:05:00,131.435,131.465,131.41,131.425,240800000.0
2009-04-15 02:06:00,131.425,131.425,131.41,131.415,104200000.0
2009-04-15 02:07:00,131.415,131.415,131.315,131.345,231800000.0
2009-04-15 02:08:00,131.345,131.365,131.33,131.365,131800000.0
2009-04-15 02:09:00,131.355,131.38,131.355,131.36,85000000.0
2009-04-15 02:10:00,131.36,131.365,131.355,131.365,21400000.0
2009-04-15 02:11:00,131.36,131.425,131.36,131.425,112400000.0
2009-04-15 02:12:00,131.425,131.47,131.425,131.45,132200000.0
2009-04-15 02:13:00,131.455,131.47,131.45,131.47,163600000.0
2009-04-15 02:14:00,131.47,131.485,131.47,131.475,350600001.0
2009-04-15 02:15:00,131.47,131.485,131.45,131.45,146600000.0
2009-04-15 02:16:00,131.45,131.47,131.45,131.455,59400000.0
2009-04-15 02:17:00,131.455,131.46,131.425,131.445,221600000.0
2009-04-15 02:18:00,131.445,131.455,131.43,131.435,207700000.0
2009-04-15 02:19:00,131.44,131.48,131.44,131.48,204200000.0
2009-04-15 02:20:00,131.475,131.5,131.47,131.49,151200000.0
2009-04-15 02:21:00,131.49,131.49,131.455,131.455,130800000.0
2009-04-15 02:22:00,131.465,131.465,131.435,131.445,213600000.0
2009-04-15 02:23:00,131.445,131.46,131.42,131.42,260400000.0
2009-04-15 02:24:00,131.42,131.435,131.415,131.415,115400000.0
2009-04-15 02:25:00,131.415,131.415,131.335,131.35,262600000.0
2009-04-15 02:26:00,131.35,131.355,131.345,131.35,161200000.0
2009-04-15 02:27:00,131.35,131.35,131.255,131.27,223600000.0
2009-04-15 02:28:00,131.27,131.32,131.27,131.315,177600000.0
2009-04-15 02:29:00,131.32,131.325,131.305,131.315,50800000.0
2009-04-15 02:30:00,131.31,131.315,131.205,131.205,260200000.0
2009-04-15 02:31:00,131.2,131.22,131.175,131.18,327800000.0
2009-04-15 02:32:00,131.18,131.18,131.14,131.16,294900000.0
2009-04-15 02:33:00,131.16,131.18,131.13,131.13,190400000.0
2009-04-15 02:34:00,131.13,131.18,131.13,131.175,75400000.0
2009-04-15 02:35:00,131.17,131.185,131.14,131.145,129600000.0
2009-04-15 02:36:00,131.145,131.165,131.05,131.06,346600000.0
2009-04-15 02:37:00,131.06,131.145,131.05,131.14,122600000.0
2009-04-15 02:38:00,131.14,131.14,131.055,131.065,144600000.0
2009-04-15 02:39:00,131.06,131.115,131.06,131.115,154000000.0
2009-04-15 02:40:00,131.115,131.125,131.06,131.105,158200000.0
2009-04-15 02:41:00,131.105,131.135,131.065,131.095,206800000.0
2009-04-15 02:42:00,131.09,131.115,131.08,131.105,142000000.0
2009-04-15 02:43:00,131.115,131.115,130.96,130.98,203200000.0
2009-04-15 02:44:00,130.975,131.025,130.95,130.975,158400000.0
2009-04-15 02:45:00,130.97,130.98,130.95,130.95,304200000.0
2009-04-15 02:46:00,130.955,130.965,130.925,130.95,284000000.0
2009-04-15 02:47:00,130.95,130.95,130.87,130.905,357200000.0
2009-04-15 02:48:00,130.905,130.955,130.9,130.925,231400000.0
2009-04-15 02:49:00,130.915,130.975,130.915,130.975,172000000.0
2009-04-15 02:50:00,130.97,130.99,130.955,130.975,217400000.0
2009-04-15 02:51:00,130.98,131.0,130.97,130.97,139000000.0
2009-04-15 02:52:00,130.97,130.97,130.94,130.955,89200000.0
2009-04-15 02:53:00,130.955,130.955,130.86,130.87,262200000.0
2009-04-15 02:54:00,130.87,130.88,130.835,130.835,413400000.0
2009-04-15 02:55:00,130.835,130.84,130.77,130.79,447000000.0
2009-04-15 02:56:00,130.79,130.83,130.775,130.775,351600000.0
2009-04-15 02:57:00,130.775,130.785,130.67,130.67,339500000.0
2009-04-15 02:58:00,130.68,130.72,130.655,130.72,309000000.0
2009-04-15 02:59:00,130.72,130.775,130.72,130.76,374200000.0
2009-04-15 03:00:00,130.76,130.795,130.755,130.785,376500000.0
2009-04-15 03:01:00,130.795,130.915,130.795,130.905,338400000.0
2009-04-15 03:02:00,130.9,130.935,130.86,130.91,562999999.0
2009-04-15 03:03:00,130.91,130.915,130.815,130.825,231800000.0
2009-04-15 03:04:00,130.815,130.9,130.815,130.89,275600000.0
2009-04-15 03:05:00,130.89,130.94,130.865,130.94,238400000.0
2009-04-15 03:06:00,130.94,131.0,130.935,130.995,341000001.0
2009-04-15 03:07:00,131.005,131.02,130.99,131.0,318200000.0
2009-04-15 03:08:00,131.0,131.015,130.98,130.98,200400000.0
2009-04-15 03:09:00,130.98,130.995,130.95,130.96,295500001.0
2009-04-15 03:10:00,130.955,130.985,130.945,130.975,165300000.0
2009-04-15 03:11:00,130.97,130.975,130.935,130.955,195000000.0
2009-04-15 03:12:00,130.945,130.955,130.9,130.9,245400000.0
2009-04-15 03:13:00,130.9,130.9,130.855,130.855,94000000.0
2009-04-15 03:14:00,130.855,130.885,130.85,130.865,199200000.0
2009-04-15 03:15:00,130.86,130.875,130.8,130.8,255400000.0
2009-04-15 03:16:00,130.8,130.83,130.765,130.82,334200000.0
2009-04-15 03:17:00,130.825,130.855,130.825,130.855,163400000.0
2009-04-15 03:18:00,130.855,130.855,130.83,130.835,91000000.0
2009-04-15 03:19:00,130.835,130.835,130.785,130.8,200400000.0
2009-04-15 03:20:00,130.805,130.82,130.78,130.78,170400000.0
2009-04-15 03:21:00,130.78,130.805,130.78,130.78,211800000.0
2009-04-15 03:22:00,130.78,130.785,130.745,130.75,160200000.0
2009-04-15 03:23:00,130.75,130.75,130.7,130.71,225300000.0
2009-04-15 03:24:00,130.695,130.705,130.68,130.7,304600000.0
2009-04-15 03:25:00,130.7,130.71,130.7,130.7,188400000.0
2009-04-15 03:26:00,130.7,130.7,130.635,130.645,355000000.0
2009-04-15 03:27:00,130.645,130.705,130.645,130.705,125400000.0
2009-04-15 03:28:00,130.705,130.755,130.705,130.74,172200000.0
2009-04-15 03:29:00,130.74,130.765,130.735,130.74,160800000.0
2009-04-15 03:30:00,130.74,130.75,130.62,130.62,328200000.0
2009-04-15 03:31:00,130.625,130.63,130.565,130.595,189200000.0
2009-04-15 03:32:00,130.58,130.605,130.575,130.595,188299999.0
2009-04-15 03:33:00,130.595,130.66,130.595,130.645,158600000.0
2009-04-15 03:34:00,130.645,130.675,130.635,130.66,132200000.0
2009-04-15 03:35:00,130.655,130.705,130.655,130.7,120800000.0
2009-04-15 03:36:00,130.7,130.71,130.685,130.71,88200000.0
2009-04-15 03:37:00,130.71,130.715,130.7,130.7,193000000.0
2009-04-15 03:38:00,130.7,130.72,130.69,130.705,72400000.0
2009-04-15 03:39:00,130.705,130.725,130.695,130.7,56000000.0
2009-04-15 03:40:00,130.705,130.765,130.7,130.765,160200000.0
2009-04-15 03:41:00,130.765,130.77,130.745,130.76,145800000.0
2009-04-15 03:42:00,130.76,130.76,130.71,130.715,187800000.0
2009-04-15 03:43:00,130.715,130.715,130.69,130.69,131800000.0
2009-04-15 03:44:00,130.69,130.695,130.67,130.69,124800000.0
2009-04-15 03:45:00,130.69,130.765,130.62,130.65,240400000.0
2009-04-15 03:46:00,130.65,130.665,130.63,130.65,218800000.0
2009-04-15 03:47:00,130.65,130.715,130.6,130.715,391600000.0
2009-04-15 03:48:00,130.72,130.72,130.685,130.7,414599999.0
2009-04-15 03:49:00,130.7,130.7,130.64,130.68,393400000.0
2009-04-15 03:50:00,130.68,130.68,130.65,130.66,205200000.0
2009-04-15 03:51:00,130.66,130.67,130.59,130.6,459400000.0
2009-04-15 03:52:00,130.6,130.64,130.59,130.63,353800000.0
2009-04-15 03:53:00,130.63,130.675,130.63,130.665,332000000.0
2009-04-15 03:54:00,130.665,130.67,130.59,130.6,391800000.0
2009-04-15 03:55:00,130.6,130.615,130.54,130.54,500400000.0
2009-04-15 03:56:00,130.55,130.6,130.55,130.57,283600000.0
2009-04-15 03:57:00,130.58,130.6,130.54,130.58,329500000.0
2009-04-15 03:58:00,130.58,130.6,130.57,130.595,168000000.0
2009-04-15 03:59:00,130.61,130.67,130.61,130.635,171600000.0
2009-04-15 04:00:00,130.635,130.65,130.61,130.65,249200000.0
2009-04-15 04:01:00,130.65,130.65,130.625,130.635,79200000.0
2009-04-15 04:02:00,130.63,130.655,130.6,130.605,187200000.0
2009-04-15 04:03:00,130.605,130.62,130.6,130.6,85200000.0
2009-04-15 04:04:00,130.625,130.66,130.625,130.64,78200000.0
2009-04-15 04:05:00,130.65,130.68,130.65,130.65,214600000.0
2009-04-15 04:06:00,130.65,130.65,130.625,130.625,210200000.0
2009-04-15 04:07:00,130.625,130.65,130.61,130.65,117800000.0
2009-04-15 04:08:00,130.645,130.665,130.63,130.635,205400000.0
2009-04-15 04:09:00,130.635,130.67,130.625,130.655,147000000.0
2009-04-15 04:10:00,130.66,130.69,130.655,130.68,296000000.0
2009-04-15 04:11:00,130.675,130.735,130.665,130.725,294600000.0
2009-04-15 04:12:00,130.725,130.725,130.69,130.69,224000000.0
2009-04-15 04:13:00,130.69,130.77,130.69,130.745,281200000.0
2009-04-15 04:14:00,130.745,130.765,130.74,130.76,117000000.0
2009-04-15 04:15:00,130.76,130.77,130.75,130.77,127800000.0
2009-04-15 04:16:00,130.77,130.77,130.725,130.725,124400000.0
2009-04-15 04:17:00,130.725,130.73,130.695,130.705,277000000.0
2009-04-15 04:18:00,130.705,130.705,130.645,130.69,289600000.0
2009-04-15 04:19:00,130.69,130.69,130.635,130.635,433600000.0
2009-04-15 04:20:00,130.635,130.645,130.585,130.595,431000000.0
2009-04-15 04:21:00,130.595,130.63,130.595,130.62,231400000.0
2009-04-15 04:22:00,130.63,130.705,130.63,130.67,204400000.0
2009-04-15 04:23:00,130.685,130.73,130.67,130.69,147200000.0
2009-04-15 04:24:00,130.69,130.695,130.69,130.695,443000000.0
2009-04-15 04:25:00,130.695,130.72,130.695,130.72,63800000.0
2009-04-15 04:26:00,130.73,130.745,130.69,130.705,130200002.0
2009-04-15 04:27:00,130.7,130.73,130.695,130.72,54400000.0
2009-04-15 04:28:00,130.72,130.72,130.69,130.69,144600000.0
2009-04-15 04:29:00,130.695,130.695,130.69,130.695,94400000.0
2009-04-15 04:30:00,130.695,130.695,130.68,130.68,114400000.0
2009-04-15 04:31:00,130.685,130.685,130.67,130.685,97600000.0
2009-04-15 04:32:00,130.68,130.68,130.63,130.64,101600000.0
2009-04-15 04:33:00,130.64,130.64,130.54,130.54,407400000.0
2009-04-15 04:34:00,130.515,130.535,130.495,130.53,194600000.0
2009-04-15 04:35:00,130.53,130.545,130.495,130.545,309400000.0
2009-04-15 04:36:00,130.505,130.53,130.505,130.525,122400000.0
2009-04-15 04:37:00,130.525,130.565,130.49,130.5,229800000.0
2009-04-15 04:38:00,130.505,130.55,130.495,130.55,206400000.0
2009-04-15 04:39:00,130.555,130.555,130.53,130.53,92200000.0
2009-04-15 04:40:00,130.53,130.53,130.475,130.475,311400000.0
2009-04-15 04:41:00,130.475,130.53,130.47,130.52,176400000.0
2009-04-15 04:42:00,130.52,130.52,130.48,130.48,248800000.0
2009-04-15 04:43:00,130.48,130.48,130.37,130.37,267800000.0
2009-04-15 04:44:00,130.37,130.39,130.325,130.345,331900002.0
2009-04-15 04:45:00,130.35,130.38,130.28,130.28,457000000.0
2009-04-15 04:46:00,130.28,130.42,130.27,130.42,244600000.0
2009-04-15 04:47:00,130.435,130.46,130.385,130.4,235200000.0
2009-04-15 04:48:00,130.4,130.4,130.32,130.325,216400000.0
2009-04-15 04:49:00,130.325,130.335,130.25,130.3,474200000.0
2009-04-15 04:50:00,130.3,130.38,130.295,130.375,363800000.0
2009-04-15 04:51:00,130.375,130.41,130.375,130.4,131400000.0
2009-04-15 04:52:00,130.4,130.44,130.37,130.425,138400000.0
2009-04-15 04:53:00,130.435,130.44,130.37,130.375,297400000.0
2009-04-15 04:54:00,130.385,130.4,130.37,130.385,276600002.0
2009-04-15 04:55:00,130.385,130.415,130.385,130.4,290399996.0
2009-04-15 04:56:00,130.4,130.445,130.4,130.435,177000000.0
2009-04-15 04:57:00,130.44,130.44,130.43,130.43,38000000.0
2009-04-15 04:58:00,130.43,130.43,130.425,130.425,130200000.0
2009-04-15 04:59:00,130.425,130.465,130.42,130.465,271200000.0
2009-04-15 05:00:00,130.46,130.53,130.415,130.52,375899998.0
2009-04-15 05:01:00,130.52,130.54,130.52,130.525,92000000.0
2009-04-15 05:02:00,130.525,130.525,130.505,130.525,100400000.0
2009-04-15 05:03:00,130.52,130.54,130.51,130.515,93800000.0
2009-04-15 05:04:00,130.515,130.54,130.51,130.535,99200000.0
2009-04-15 05:05:00,130.535,130.54,130.515,130.53,158000000.0
2009-04-15 05:06:00,130.53,130.565,130.525,130.525,154600000.0
2009-04-15 05:07:00,130.525,130.53,130.52,130.525,60000000.0
2009-04-15 05:08:00,130.525,130.54,130.495,130.505,99600000.0
2009-04-15 05:09:00,130.505,130.535,130.5,130.51,79400000.0
2009-04-15 05:10:00,130.51,130.51,130.465,130.475,159200000.0
2009-04-15 05:11:00,130.47,130.48,130.465,130.475,69800000.0
2009-04-15 05:12:00,130.475,130.505,130.475,130.505,49200000.0
2009-04-15 05:13:00,130.505,130.51,130.495,130.51,69400000.0
2009-04-15 05:14:00,130.51,130.525,130.465,130.495,226200000.0
2009-04-15 05:15:00,130.5,130.505,130.38,130.38,406400000.0
2009-04-15 05:16:00,130.375,130.465,130.355,130.445,193600000.0
2009-04-15 05:17:00,130.445,130.46,130.445,130.46,110600000.0
2009-04-15 05:18:00,130.46,130.485,130.46,130.47,44400000.0
2009-04-15 05:19:00,130.47,130.48,130.46,130.47,22400000.0
2009-04-15 05:20:00,130.475,130.49,130.425,130.45,136000000.0
2009-04-15 05:21:00,130.44,130.445,130.43,130.435,14000000.0
2009-04-15 05:22:00,130.43,130.435,130.415,130.42,49800000.0
2009-04-15 05:23:00,130.41,130.425,130.405,130.425,34800000.0
2009-04-15 05:24:00,130.425,130.43,130.425,130.425,19600000.0
2009-04-15 05:25:00,130.425,130.46,130.425,130.46,55400000.0
2009-04-15 05:26:00,130.46,130.465,130.43,130.43,97600000.0
2009-04-15 05:27:00,130.43,130.455,130.425,130.43,38000000.0
2009-04-15 05:28:00,130.435,130.46,130.43,130.46,87400000.0
2009-04-15 05:29:00,130.46,130.505,130.455,130.48,133600000.0
2009-04-15 05:30:00,130.48,130.49,130.48,130.485,61800000.0
2009-04-15 05:31:00,130.48,130.49,130.47,130.47,120200000.0
2009-04-15 05:32:00,130.455,130.47,130.45,130.47,75800000.0
2009-04-15 05:33:00,130.47,130.47,130.445,130.455,30400000.0
2009-04-15 05:34:00,130.455,130.46,130.435,130.45,120800000.0
2009-04-15 05:35:00,130.45,130.455,130.445,130.455,37400000.0
2009-04-15 05:36:00,130.46,130.485,130.46,130.485,57800000.0
2009-04-15 05:37:00,130.485,130.505,130.465,130.475,157600000.0
2009-04-15 05:38:00,130.48,130.51,130.48,130.5,168200000.0
2009-04-15 05:39:00,130.5,130.51,130.485,130.49,113400000.0
2009-04-15 05:40:00,130.49,130.49,130.445,130.45,169000000.0
2009-04-15 05:41:00,130.45,130.455,130.445,130.455,88000000.0
2009-04-15 05:42:00,130.455,130.46,130.455,130.455,35800000.0
2009-04-15 05:43:00,130.455,130.455,130.435,130.435,108800000.0
2009-04-15 05:44:00,130.435,130.445,130.435,130.445,54200000.0
2009-04-15 05:45:00,130.445,130.455,130.445,130.445,90200000.0
2009-04-15 05:46:00,130.431,130.432,130.421,130.428,88000000.0
2009-04-15 05:47:00,130.44,130.45,130.43,130.435,88000000.0
2009-04-15 05:48:00,130.435,130.435,130.42,130.42,101800000.0
2009-04-15 05:49:00,130.42,130.42,130.365,130.365,223000000.0
2009-04-15 05:50:00,130.365,130.375,130.36,130.36,105000000.0
2009-04-15 05:51:00,130.36,130.365,130.34,130.34,260200000.0
2009-04-15 05:52:00,130.34,130.34,130.28,130.29,348000000.0
2009-04-15 05:53:00,130.295,130.31,130.285,130.3,79800000.0
2009-04-15 05:54:00,130.3,130.37,130.3,130.34,101600000.0
2009-04-15 05:55:00,130.32,130.335,130.305,130.305,190300000.0
2009-04-15 05:56:00,130.3,130.335,130.3,130.32,108800000.0
2009-04-15 05:57:00,130.32,130.345,130.32,130.34,160400000.0
2009-04-15 05:58:00,130.34,130.345,130.315,130.335,159600000.0
2009-04-15 05:59:00,130.335,130.335,130.28,130.305,230600000.0
2009-04-15 06:00:00,130.305,130.335,130.305,130.305,169600000.0
2009-04-15 06:01:00,130.3,130.3,130.265,130.27,186000000.0
2009-04-15 06:02:00,130.27,130.285,130.265,130.28,222000000.0
2009-04-15 06:03:00,130.275,130.33,130.27,130.315,229000000.0
2009-04-15 06:04:00,130.325,130.33,130.315,130.33,58000000.0
2009-04-15 06:05:00,130.315,130.34,130.315,130.34,67200000.0
2009-04-15 06:06:00,130.34,130.35,130.31,130.32,131000000.0
2009-04-15 06:07:00,130.31,130.345,130.29,130.29,119000000.0
2009-04-15 06:08:00,130.295,130.315,130.275,130.275,85200000.0
2009-04-15 06:09:00,130.275,130.28,130.21,130.28,418400000.0
2009-04-15 06:10:00,130.28,130.305,130.25,130.265,296000000.0
2009-04-15 06:11:00,130.26,130.285,130.255,130.26,72000000.0
2009-04-15 06:12:00,130.265,130.265,130.26,130.26,58400000.0
2009-04-15 06:13:00,130.26,130.26,130.22,130.235,162000000.0
2009-04-15 06:14:00,130.235,130.25,130.225,130.25,94400000.0
2009-04-15 06:15:00,130.255,130.255,130.195,130.2,161800000.0
2009-04-15 06:16:00,130.2,130.23,130.195,130.225,85400000.0
2009-04-15 06:17:00,130.235,130.235,130.205,130.205,143200000.0
2009-04-15 06:18:00,130.205,130.215,130.155,130.16,259800000.0
2009-04-15 06:19:00,130.155,130.155,130.12,130.12,219200000.0
2009-04-15 06:20:00,130.12,130.12,129.955,130.005,401400000.0
2009-04-15 06:21:00,130.005,130.11,130.0,130.075,346400000.0
2009-04-15 06:22:00,130.075,130.08,130.03,130.045,158700000.0
2009-04-15 06:23:00,130.045,130.125,130.045,130.125,109600000.0
2009-04-15 06:24:00,130.13,130.135,130.115,130.13,86600000.0
2009-04-15 06:25:00,130.125,130.16,130.12,130.16,63800000.0
2009-04-15 06:26:00,130.165,130.165,130.15,130.155,85600000.0
2009-04-15 06:27:00,130.155,130.165,130.155,130.155,75000000.0
2009-04-15 06:28:00,130.155,130.155,130.15,130.15,11000000.0
2009-04-15 06:29:00,130.15,130.16,130.145,130.155,122800000.0
2009-04-15 06:30:00,130.155,130.175,130.14,130.14,162400000.0
2009-04-15 06:31:00,130.145,130.165,130.11,130.11,207400000.0
2009-04-15 06:32:00,130.105,130.11,130.045,130.07,210700000.0
2009-04-15 06:33:00,130.07,130.095,130.02,130.035,156800000.0
2009-04-15 06:34:00,130.03,130.03,129.915,129.92,532100000.0
2009-04-15 06:35:00,129.925,129.965,129.925,129.94,287000000.0
2009-04-15 06:36:00,129.94,130.025,129.93,130.0,197000000.0
2009-04-15 06:37:00,130.005,130.125,130.005,130.075,312400000.0
2009-04-15 06:38:00,130.075,130.12,130.075,130.085,245800000.0
2009-04-15 06:39:00,130.085,130.11,130.085,130.105,114800000.0
2009-04-15 06:40:00,130.11,130.115,130.09,130.105,247000000.0
2009-04-15 06:41:00,130.1,130.17,130.1,130.145,265400000.0
2009-04-15 06:42:00,130.145,130.18,130.14,130.18,102600000.0
2009-04-15 06:43:00,130.175,130.225,130.175,130.205,138800000.0
2009-04-15 06:44:00,130.205,130.21,130.185,130.2,91800000.0
2009-04-15 06:45:00,130.2,130.285,130.19,130.28,350700000.0
2009-04-15 06:46:00,130.295,130.36,130.27,130.355,419200000.0
2009-04-15 06:47:00,130.355,130.435,130.35,130.36,282000000.0
2009-04-15 06:48:00,130.36,130.405,130.36,130.405,126800000.0
2009-04-15 06:49:00,130.4,130.4,130.35,130.355,232400000.0
2009-04-15 06:50:00,130.34,130.34,130.325,130.325,205600000.0
2009-04-15 06:51:00,130.33,130.34,130.305,130.32,246800000.0
2009-04-15 06:52:00,130.32,130.32,130.245,130.245,188400000.0
2009-04-15 06:53:00,130.245,130.245,130.215,130.24,150200000.0
2009-04-15 06:54:00,130.24,130.265,130.23,130.255,72800000.0
2009-04-15 06:55:00,130.26,130.28,130.26,130.265,34400000.0
2009-04-15 06:56:00,130.265,130.315,130.265,130.305,111800000.0
2009-04-15 06:57:00,130.3,130.305,130.285,130.295,79600000.0
2009-04-15 06:58:00,130.295,130.305,130.285,130.305,103400000.0
2009-04-15 06:59:00,130.31,130.32,130.305,130.32,56600000.0
2009-04-15 07:00:00,130.32,130.33,130.31,130.315,94400000.0
2009-04-15 07:01:00,130.315,130.33,130.315,130.325,87600000.0
2009-04-15 07:02:00,130.325,130.335,130.315,130.32,140800000.0
2009-04-15 07:03:00,130.325,130.405,130.32,130.395,182400000.0
2009-04-15 07:04:00,130.395,130.41,130.37,130.395,159000000.0
2009-04-15 07:05:00,130.395,130.395,130.36,130.375,102200000.0
2009-04-15 07:06:00,130.38,130.425,130.375,130.41,114200000.0
2009-04-15 07:07:00,130.41,130.455,130.41,130.455,344400000.0
2009-04-15 07:08:00,130.455,130.495,130.45,130.48,299200000.0
2009-04-15 07:09:00,130.475,130.515,130.475,130.5,402200000.0
2009-04-15 07:10:00,130.5,130.5,130.48,130.495,298100000.0
2009-04-15 07:11:00,130.49,130.5,130.48,130.48,389200000.0
2009-04-15 07:12:00,130.485,130.5,130.475,130.475,297600000.0
2009-04-15 07:13:00,130.475,130.475,130.45,130.45,68600000.0
2009-04-15 07:14:00,130.455,130.455,130.415,130.43,145200000.0
2009-04-15 07:15:00,130.425,130.435,130.42,130.42,132000000.0
2009-04-15 07:16:00,130.42,130.45,130.42,130.45,121800000.0
2009-04-15 07:17:00,130.455,130.485,130.455,130.46,82000000.0
2009-04-15 07:18:00,130.46,130.46,130.405,130.405,111000000.0
2009-04-15 07:19:00,130.41,130.47,130.405,130.45,101400000.0
2009-04-15 07:20:00,130.44,130.485,130.44,130.46,143400000.0
2009-04-15 07:21:00,130.46,130.5,130.455,130.495,196400000.0
2009-04-15 07:22:00,130.495,130.53,130.48,130.53,260700000.0
2009-04-15 07:23:00,130.52,130.6,130.515,130.535,219800000.0
2009-04-15 07:24:00,130.53,130.54,130.51,130.51,193000000.0
2009-04-15 07:25:00,130.51,130.525,130.51,130.525,53000000.0
2009-04-15 07:26:00,130.535,130.555,130.52,130.545,223800000.0
2009-04-15 07:27:00,130.545,130.555,130.485,130.515,281400000.0
2009-04-15 07:28:00,130.515,130.63,130.515,130.615,233400000.0
2009-04-15 07:29:00,130.615,130.66,130.595,130.64,493600000.0
2009-04-15 07:30:00,130.64,130.64,130.615,130.625,214500000.0
2009-04-15 07:31:00,130.63,130.645,130.62,130.63,219100000.0
2009-04-15 07:32:00,130.63,130.65,130.625,130.65,133000000.0
2009-04-15 07:33:00,130.65,130.65,130.625,130.635,108200000.0
2009-04-15 07:34:00,130.64,130.72,130.63,130.71,301600000.0
2009-04-15 07:35:00,130.71,130.71,130.66,130.69,295800000.0
2009-04-15 07:36:00,130.69,130.735,130.685,130.725,230200000.0
2009-04-15 07:37:00,130.73,130.74,130.68,130.7,365600000.0
2009-04-15 07:38:00,130.69,130.69,130.59,130.6,448100000.0
2009-04-15 07:39:00,130.6,130.63,130.595,130.62,240200000.0
2009-04-15 07:40:00,130.62,130.62,130.51,130.52,308700000.0
2009-04-15 07:41:00,130.51,130.57,130.505,130.54,161200000.0
2009-04-15 07:42:00,130.54,130.54,130.53,130.535,143200000.0
2009-04-15 07:43:00,130.535,130.535,130.5,130.505,104200000.0
2009-04-15 07:44:00,130.5,130.51,130.47,130.49,130600000.0
2009-04-15 07:45:00,130.49,130.49,130.44,130.47,190400000.0
2009-04-15 07:46:00,130.47,130.475,130.425,130.45,154500000.0
2009-04-15 07:47:00,130.45,130.465,130.445,130.455,158200000.0
2009-04-15 07:48:00,130.455,130.495,130.455,130.475,90400000.0
2009-04-15 07:49:00,130.475,130.475,130.44,130.44,198000000.0
2009-04-15 07:50:00,130.44,130.455,130.44,130.455,97600000.0
2009-04-15 07:51:00,130.455,130.455,130.45,130.45,18800000.0
2009-04-15 07:52:00,130.455,130.47,130.455,130.455,92000000.0
2009-04-15 07:53:00,130.46,130.48,130.43,130.435,240800000.0
2009-04-15 07:54:00,130.425,130.44,130.425,130.43,163400000.0
2009-04-15 07:55:00,130.445,130.46,130.42,130.44,147200000.0
2009-04-15 07:56:00,130.44,130.45,130.42,130.43,141600000.0
2009-04-15 07:57:00,130.43,130.455,130.43,130.45,85000000.0
2009-04-15 07:58:00,130.46,130.475,130.45,130.46,91000000.0
2009-04-15 07:59:00,130.46,130.47,130.455,130.455,97200000.0
2009-04-15 08:00:00,130.46,130.465,130.385,130.4,413199999.0
2009-04-15 08:01:00,130.4,130.4,130.365,130.38,285600000.0
2009-04-15 08:02:00,130.38,130.415,130.355,130.41,179200000.0
2009-04-15 08:03:00,130.41,130.415,130.39,130.4,232800000.0
2009-04-15 08:04:00,130.4,130.43,130.395,130.405,177800000.0
2009-04-15 08:05:00,130.405,130.42,130.395,130.42,149000000.0
2009-04-15 08:06:00,130.42,130.42,130.4,130.41,262600000.0
2009-04-15 08:07:00,130.41,130.42,130.4,130.42,137400000.0
2009-04-15 08:08:00,130.42,130.435,130.415,130.425,87000000.0
2009-04-15 08:09:00,130.415,130.44,130.41,130.425,203800000.0
2009-04-15 08:10:00,130.43,130.44,130.39,130.4,400400000.0
2009-04-15 08:11:00,130.415,130.42,130.39,130.41,283599999.0
2009-04-15 08:12:00,130.41,130.455,130.4,130.41,326600000.0
2009-04-15 08:13:00,130.41,130.43,130.4,130.405,237200000.0
2009-04-15 08:14:00,130.395,130.41,130.37,130.37,528399999.0
2009-04-15 08:15:00,130.385,130.4,130.365,130.385,350399999.0
2009-04-15 08:16:00,130.395,130.395,130.34,130.34,324599999.0
2009-04-15 08:17:00,130.35,130.37,130.34,130.36,299000001.0
2009-04-15 08:18:00,130.36,130.36,130.31,130.32,262000002.0
2009-04-15 08:19:00,130.34,130.34,130.235,130.235,460799999.0
2009-04-15 08:20:00,130.24,130.24,130.195,130.215,522800000.0
2009-04-15 08:21:00,130.22,130.22,130.165,130.175,464199998.0
2009-04-15 08:22:00,130.17,130.17,130.075,130.135,647600000.0
2009-04-15 08:23:00,130.15,130.175,130.11,130.14,682000000.0
2009-04-15 08:24:00,130.14,130.165,130.13,130.165,384400000.0
2009-04-15 08:25:00,130.17,130.17,130.095,130.105,488100000.0
2009-04-15 08:26:00,130.11,130.12,130.07,130.085,654400000.0
2009-04-15 08:27:00,130.085,130.105,130.02,130.03,728999998.0
2009-04-15 08:28:00,130.02,130.05,130.01,130.02,399800001.0
2009-04-15 08:29:00,130.03,130.05,130.015,130.03,453699999.0
2009-04-15 08:30:00,130.03,130.095,130.03,130.075,451200004.0
2009-04-15 08:31:00,130.065,130.065,129.96,130.01,751899999.0
2009-04-15 08:32:00,130.005,130.01,129.975,129.98,549300003.0
2009-04-15 08:33:00,129.985,129.99,129.935,129.97,610200000.0
2009-04-15 08:34:00,129.965,129.99,129.94,129.985,527800000.0
2009-04-15 08:35:00,129.98,130.075,129.98,130.05,427000000.0
2009-04-15 08:36:00,130.05,130.16,130.04,130.16,507800000.0
2009-04-15 08:37:00,130.16,130.165,130.12,130.155,321600000.0
2009-04-15 08:38:00,130.16,130.16,130.1,130.105,297000000.0
2009-04-15 08:39:00,130.1,130.1,130.065,130.085,367000000.0
2009-04-15 08:40:00,130.08,130.1,130.065,130.08,548000000.0
2009-04-15 08:41:00,130.075,130.115,130.065,130.115,472200000.0
2009-04-15 08:42:00,130.12,130.155,130.115,130.125,435800000.0
2009-04-15 08:43:00,130.12,130.15,130.12,130.14,310000000.0
2009-04-15 08:44:00,130.16,130.17,130.11,130.11,302000000.0
2009-04-15 08:45:00,130.11,130.125,130.09,130.09,291200000.0
2009-04-15 08:46:00,130.09,130.09,130.045,130.07,497000000.0
2009-04-15 08:47:00,130.07,130.07,129.975,130.015,392800000.0
2009-04-15 08:48:00,130.015,130.06,130.005,130.06,375400000.0
2009-04-15 08:49:00,130.065,130.085,130.03,130.045,181000000.0
2009-04-15 08:50:00,130.035,130.035,130.005,130.01,270800000.0
2009-04-15 08:51:00,130.01,130.04,129.975,130.03,458600000.0
2009-04-15 08:52:00,130.03,130.07,130.03,130.06,303600000.0
2009-04-15 08:53:00,130.065,130.085,130.055,130.055,288200000.0
2009-04-15 08:54:00,130.06,130.06,129.99,130.035,471400001.0
2009-04-15 08:55:00,130.035,130.06,130.035,130.06,310200000.0
2009-04-15 08:56:00,130.06,130.17,130.06,130.14,304400000.0
2009-04-15 08:57:00,130.13,130.15,130.13,130.145,349600000.0
2009-04-15 08:58:00,130.155,130.17,130.1,130.16,625399999.0
2009-04-15 08:59:00,130.16,130.23,130.085,130.085,608500000.0
2009-04-15 09:00:00,130.08,130.32,130.075,130.29,503800000.0
2009-04-15 09:01:00,130.29,130.4,130.275,130.32,470100000.0
2009-04-15 09:02:00,130.325,130.37,130.285,130.285,426400000.0
2009-04-15 09:03:00,130.285,130.325,130.245,130.315,446000000.0
2009-04-15 09:04:00,130.315,130.345,130.255,130.325,440800000.0
2009-04-15 09:05:00,130.315,130.34,130.24,130.245,339800000.0
2009-04-15 09:06:00,130.25,130.275,130.23,130.26,437799999.0
2009-04-15 09:07:00,130.26,130.305,130.24,130.265,313400000.0
2009-04-15 09:08:00,130.255,130.335,130.25,130.27,400800000.0
2009-04-15 09:09:00,130.27,130.275,130.22,130.225,391400000.0
2009-04-15 09:10:00,130.23,130.265,130.225,130.245,204000000.0
2009-04-15 09:11:00,130.24,130.26,130.22,130.225,257200000.0
2009-04-15 09:12:00,130.225,130.26,130.215,130.22,282600000.0
2009-04-15 09:13:00,130.225,130.285,130.215,130.285,339000000.0
2009-04-15 09:14:00,130.29,130.355,130.28,130.3,353400000.0
2009-04-15 09:15:00,130.3,130.31,130.255,130.27,353600000.0
2009-04-15 09:16:00,130.27,130.305,130.27,130.29,277800000.0
2009-04-15 09:17:00,130.295,130.305,130.28,130.3,238200000.0
2009-04-15 09:18:00,130.3,130.45,130.29,130.44,392200000.0
2009-04-15 09:19:00,130.44,130.46,130.4,130.455,500600000.0
2009-04-15 09:20:00,130.45,130.535,130.43,130.435,501400000.0
2009-04-15 09:21:00,130.435,130.485,130.385,130.47,498600000.0
2009-04-15 09:22:00,130.465,130.475,130.395,130.4,505200000.0
2009-04-15 09:23:00,130.4,130.42,130.4,130.42,267200000.0
2009-04-15 09:24:00,130.42,130.45,130.41,130.44,618000000.0
2009-04-15 09:25:00,130.44,130.44,130.32,130.33,564100000.0
2009-04-15 09:26:00,130.325,130.335,130.205,130.215,557100000.0
2009-04-15 09:27:00,130.22,130.265,130.215,130.25,397800000.0
2009-04-15 09:28:00,130.25,130.365,130.24,130.36,348400000.0
2009-04-15 09:29:00,130.35,130.35,130.315,130.32,585600000.0
2009-04-15 09:30:00,130.32,130.32,130.26,130.28,470600000.0
2009-04-15 09:31:00,130.28,130.28,130.265,130.28,318400000.0
2009-04-15 09:32:00,130.28,130.28,130.23,130.245,352800000.0
2009-04-15 09:33:00,130.245,130.27,130.215,130.22,606400000.0
2009-04-15 09:34:00,130.22,130.235,130.17,130.175,662000000.0
2009-04-15 09:35:00,130.165,130.17,130.115,130.13,778200000.0
2009-04-15 09:36:00,130.125,130.14,130.115,130.12,406400000.0
2009-04-15 09:37:00,130.125,130.135,130.1,130.12,539000000.0
2009-04-15 09:38:00,130.12,130.16,130.12,130.145,439200000.0
2009-04-15 09:39:00,130.145,130.21,130.14,130.2,422800000.0
2009-04-15 09:40:00,130.195,130.245,130.195,130.235,406599998.0
2009-04-15 09:41:00,130.23,130.23,130.19,130.2,463200000.0
2009-04-15 09:42:00,130.2,130.24,130.2,130.24,448400000.0
2009-04-15 09:43:00,130.235,130.29,130.215,130.225,391600000.0
2009-04-15 09:44:00,130.225,130.265,130.21,130.225,487799999.0
2009-04-15 09:45:00,130.225,130.26,130.22,130.255,448199999.0
2009-04-15 09:46:00,130.255,130.315,130.24,130.3,386400000.0
2009-04-15 09:47:00,130.3,130.31,130.26,130.295,498000000.0
2009-04-15 09:48:00,130.295,130.35,130.29,130.33,576699999.0
2009-04-15 09:49:00,130.335,130.395,130.33,130.37,560899999.0
2009-04-15 09:50:00,130.375,130.49,130.36,130.475,862700000.0
2009-04-15 09:51:00,130.505,130.505,130.455,130.455,649600003.0
2009-04-15 09:52:00,130.465,130.55,130.465,130.515,484600000.0
2009-04-15 09:53:00,130.505,130.52,130.46,130.495,546600002.0
2009-04-15 09:54:00,130.495,130.51,130.47,130.48,478799998.0
2009-04-15 09:55:00,130.48,130.485,130.445,130.47,366600000.0
2009-04-15 09:56:00,130.46,130.495,130.445,130.495,433199999.0
2009-04-15 09:57:00,130.495,130.565,130.48,130.55,275600000.0
2009-04-15 09:58:00,130.55,130.615,130.495,130.585,418000002.0
2009-04-15 09:59:00,130.585,130.635,130.565,130.625,619400002.0
2009-04-15 10:00:00,130.615,130.69,130.615,130.685,678399999.0
2009-04-15 10:01:00,130.685,130.695,130.655,130.675,749700000.0
2009-04-15 10:02:00,130.67,130.67,130.6,130.635,342300000.0
2009-04-15 10:03:00,130.635,130.635,130.55,130.585,515100000.0
2009-04-15 10:04:00,130.58,130.605,130.565,130.6,459299999.0
2009-04-15 10:05:00,130.6,130.64,130.595,130.615,467200000.0
2009-04-15 10:06:00,130.605,130.71,130.595,130.705,481800000.0
2009-04-15 10:07:00,130.72,130.745,130.7,130.7,363599999.0
2009-04-15 10:08:00,130.7,130.8,130.695,130.755,484200000.0
2009-04-15 10:09:00,130.755,130.87,130.75,130.82,547400000.0
2009-04-15 10:10:00,130.82,130.83,130.785,130.82,387400000.0
2009-04-15 10:11:00,130.82,130.865,130.785,130.8,497300000.0
2009-04-15 10:12:00,130.805,130.815,130.75,130.755,660800000.0
2009-04-15 10:13:00,130.765,130.78,130.71,130.765,541400000.0
2009-04-15 10:14:00,130.77,130.805,130.73,130.805,538400000.0
2009-04-15 10:15:00,130.815,130.815,130.745,130.765,501600000.0
2009-04-15 10:16:00,130.765,130.78,130.74,130.74,545800000.0
2009-04-15 10:17:00,130.73,130.74,130.705,130.725,504199999.0
2009-04-15 10:18:00,130.725,130.74,130.635,130.64,506600000.0
2009-04-15 10:19:00,130.635,130.65,130.6,130.6,394000000.0
2009-04-15 10:20:00,130.6,130.62,130.59,130.6,417199999.0
2009-04-15 10:21:00,130.6,130.615,130.58,130.58,458000000.0
2009-04-15 10:22:00,130.58,130.615,130.58,130.615,572200000.0
2009-04-15 10:23:00,130.615,130.64,130.6,130.615,306000000.0
2009-04-15 10:24:00,130.63,130.67,130.595,130.67,386400000.0
2009-04-15 10:25:00,130.67,130.685,130.62,130.625,425600000.0
2009-04-15 10:26:00,130.64,130.7,130.615,130.69,466000001.0
2009-04-15 10:27:00,130.695,130.7,130.65,130.65,340000001.0
2009-04-15 10:28:00,130.645,130.66,130.615,130.655,310400000.0
2009-04-15 10:29:00,130.655,130.71,130.655,130.66,296400000.0
2009-04-15 10:30:00,130.67,130.725,130.63,130.635,357200001.0
2009-04-15 10:31:00,130.62,130.685,130.62,130.685,371200000.0
2009-04-15 10:32:00,130.675,130.755,130.665,130.755,276400000.0
2009-04-15 10:33:00,130.755,130.805,130.75,130.785,242200000.0
2009-04-15 10:34:00,130.78,130.785,130.755,130.765,228400000.0
2009-04-15 10:35:00,130.76,130.775,130.73,130.745,327400000.0
2009-04-15 10:36:00,130.75,130.775,130.74,130.765,210400000.0
2009-04-15 10:37:00,130.765,130.785,130.75,130.775,349000000.0
2009-04-15 10:38:00,130.775,130.95,130.775,130.925,364300000.0
2009-04-15 10:39:00,130.935,130.97,130.915,130.95,444200001.0
2009-04-15 10:40:00,130.965,130.975,130.92,130.955,408600000.0
2009-04-15 10:41:00,130.955,131.02,130.94,130.97,369400000.0
2009-04-15 10:42:00,130.975,131.05,130.975,131.025,395400000.0
2009-04-15 10:43:00,131.02,131.16,131.02,131.16,312900000.0
2009-04-15 10:44:00,131.155,131.18,131.125,131.17,319000000.0
2009-04-15 10:45:00,131.17,131.24,131.17,131.23,477700000.0
2009-04-15 10:46:00,131.23,131.27,131.21,131.215,416000000.0
2009-04-15 10:47:00,131.21,131.23,131.15,131.18,384000001.0
2009-04-15 10:48:00,131.19,131.345,131.18,131.22,547900000.0
2009-04-15 10:49:00,131.225,131.245,131.13,131.175,579000000.0
2009-04-15 10:50:00,131.175,131.21,131.17,131.2,340800000.0
2009-04-15 10:51:00,131.2,131.235,131.185,131.205,276600000.0
2009-04-15 10:52:00,131.205,131.29,131.205,131.28,379000000.0
2009-04-15 10:53:00,131.275,131.355,131.275,131.345,433400000.0
2009-04-15 10:54:00,131.345,131.35,131.255,131.26,377400000.0
2009-04-15 10:55:00,131.26,131.405,131.25,131.405,624899999.0
2009-04-15 10:56:00,131.405,131.425,131.355,131.39,549800000.0
2009-04-15 10:57:00,131.39,131.465,131.375,131.42,428400000.0
2009-04-15 10:58:00,131.415,131.415,131.355,131.365,471300000.0
2009-04-15 10:59:00,131.375,131.375,131.345,131.36,463400000.0
2009-04-15 11:00:00,131.36,131.36,131.3,131.3,699400000.0
2009-04-15 11:01:00,131.3,131.34,131.3,131.335,411400000.0
2009-04-15 11:02:00,131.345,131.37,131.32,131.365,391000000.0
2009-04-15 11:03:00,131.365,131.415,131.355,131.365,260500000.0
2009-04-15 11:04:00,131.35,131.36,131.34,131.345,160900000.0
2009-04-15 11:05:00,131.34,131.34,131.265,131.29,219800000.0
2009-04-15 11:06:00,131.29,131.29,131.205,131.25,455900000.0
2009-04-15 11:07:00,131.245,131.34,131.195,131.27,366500000.0
2009-04-15 11:08:00,131.26,131.3,131.225,131.28,302200000.0
2009-04-15 11:09:00,131.28,131.28,131.225,131.25,166200000.0
2009-04-15 11:10:00,131.255,131.27,131.235,131.26,203400000.0
2009-04-15 11:11:00,131.26,131.26,131.18,131.19,326100000.0
2009-04-15 11:12:00,131.19,131.2,131.165,131.17,382800000.0
2009-04-15 11:13:00,131.165,131.175,131.08,131.125,453300000.0
2009-04-15 11:14:00,131.125,131.13,131.08,131.09,221200000.0
2009-04-15 11:15:00,131.09,131.205,131.075,131.205,343999999.0
2009-04-15 11:16:00,131.19,131.195,131.02,131.03,382100000.0
2009-04-15 11:17:00,131.03,131.065,131.01,131.015,300800000.0
2009-04-15 11:18:00,131.015,131.045,130.975,131.02,258000000.0
2009-04-15 11:19:00,131.02,131.065,130.99,131.065,301100000.0
2009-04-15 11:20:00,131.05,131.1,131.04,131.1,188500000.0
2009-04-15 11:21:00,131.1,131.19,131.1,131.17,238200000.0
2009-04-15 11:22:00,131.17,131.17,131.075,131.085,380100000.0
2009-04-15 11:23:00,131.09,131.115,131.04,131.1,297000000.0
2009-04-15 11:24:00,131.1,131.165,131.1,131.15,221800000.0
2009-04-15 11:25:00,131.15,131.17,131.14,131.17,146400000.0
2009-04-15 11:26:00,131.16,131.22,131.155,131.205,190800000.0
2009-04-15 11:27:00,131.205,131.205,131.135,131.17,262200000.0
2009-04-15 11:28:00,131.17,131.175,131.06,131.075,263600000.0
2009-04-15 11:29:00,131.075,131.075,131.035,131.05,199600000.0
2009-04-15 11:30:00,131.06,131.185,131.06,131.16,234400000.0
2009-04-15 11:31:00,131.16,131.21,131.09,131.205,456100001.0
2009-04-15 11:32:00,131.2,131.2,131.13,131.16,436000000.0
2009-04-15 11:33:00,131.16,131.255,131.16,131.22,415400000.0
2009-04-15 11:34:00,131.215,131.22,131.17,131.205,225800000.0
2009-04-15 11:35:00,131.205,131.215,131.18,131.215,279800000.0
2009-04-15 11:36:00,131.215,131.235,131.195,131.235,176200000.0
2009-04-15 11:37:00,131.23,131.285,131.225,131.265,225600000.0
2009-04-15 11:38:00,131.285,131.31,131.275,131.3,520400000.0
2009-04-15 11:39:00,131.3,131.3,131.25,131.28,453100000.0
2009-04-15 11:40:00,131.295,131.32,131.285,131.32,243200000.0
2009-04-15 11:41:00,131.32,131.32,131.28,131.295,257800000.0
2009-04-15 11:42:00,131.295,131.295,131.215,131.24,409400000.0
2009-04-15 11:43:00,131.24,131.245,131.17,131.195,529400000.0
2009-04-15 11:44:00,131.195,131.215,131.18,131.205,315200000.0
2009-04-15 11:45:00,131.205,131.22,131.195,131.2,238200000.0
2009-04-15 11:46:00,131.2,131.22,131.2,131.21,129000000.0
2009-04-15 11:47:00,131.21,131.22,131.19,131.19,83200000.0
2009-04-15 11:48:00,131.19,131.215,131.19,131.205,93400000.0
2009-04-15 11:49:00,131.205,131.22,131.205,131.22,139200000.0
2009-04-15 11:50:00,131.215,131.225,131.17,131.195,286300000.0
2009-04-15 11:51:00,131.195,131.21,131.18,131.2,240400000.0
2009-04-15 11:52:00,131.2,131.205,131.175,131.185,181000000.0
2009-04-15 11:53:00,131.19,131.195,131.165,131.18,236600000.0
2009-04-15 11:54:00,131.18,131.235,131.165,131.225,253400000.0
2009-04-15 11:55:00,131.225,131.23,131.215,131.225,77400000.0
2009-04-15 11:56:00,131.225,131.225,131.185,131.205,234400000.0
2009-04-15 11:57:00,131.205,131.28,131.205,131.265,294400000.0
2009-04-15 11:58:00,131.27,131.275,131.25,131.27,238800000.0
2009-04-15 11:59:00,131.265,131.275,131.25,131.265,153400000.0
2009-04-15 12:00:00,131.26,131.26,131.23,131.245,127000000.0
2009-04-15 12:01:00,131.245,131.255,131.23,131.235,205400000.0
2009-04-15 12:02:00,131.235,131.25,131.23,131.24,113400000.0
2009-04-15 12:03:00,131.24,131.25,131.22,131.245,192000000.0
2009-04-15 12:04:00,131.245,131.265,131.245,131.255,65800000.0
2009-04-15 12:05:00,131.25,131.26,131.25,131.26,89600000.0
2009-04-15 12:06:00,131.26,131.275,131.235,131.25,93800000.0
2009-04-15 12:07:00,131.24,131.245,131.18,131.195,323400000.0
2009-04-15 12:08:00,131.205,131.245,131.19,131.22,387000000.0
2009-04-15 12:09:00,131.225,131.255,131.22,131.23,268600000.0
2009-04-15 12:10:00,131.225,131.28,131.225,131.28,346200000.0
2009-04-15 12:11:00,131.285,131.355,131.285,131.35,320000000.0
2009-04-15 12:12:00,131.35,131.37,131.335,131.355,351800000.0
2009-04-15 12:13:00,131.36,131.37,131.285,131.305,309600000.0
2009-04-15 12:14:00,131.305,131.32,131.285,131.3,110200000.0
2009-04-15 12:15:00,131.3,131.335,131.23,131.265,356400000.0
2009-04-15 12:16:00,131.265,131.3,131.265,131.295,196400000.0
2009-04-15 12:17:00,131.295,131.295,131.245,131.26,214100000.0
2009-04-15 12:18:00,131.255,131.29,131.25,131.255,522599999.0
2009-04-15 12:19:00,131.255,131.31,131.255,131.3,265400000.0
2009-04-15 12:20:00,131.305,131.315,131.295,131.305,83600000.0
2009-04-15 12:21:00,131.315,131.335,131.295,131.33,261000000.0
2009-04-15 12:22:00,131.33,131.34,131.32,131.34,193800000.0
2009-04-15 12:23:00,131.335,131.355,131.33,131.345,221400000.0
2009-04-15 12:24:00,131.355,131.41,131.35,131.35,288400000.0
2009-04-15 12:25:00,131.355,131.375,131.29,131.305,392400000.0
2009-04-15 12:26:00,131.305,131.31,131.245,131.25,411000001.0
2009-04-15 12:27:00,131.25,131.285,131.215,131.285,448599999.0
2009-04-15 12:28:00,131.285,131.3,131.245,131.3,504200001.0
2009-04-15 12:29:00,131.3,131.385,131.3,131.375,298600000.0
2009-04-15 12:30:00,131.375,131.405,131.355,131.405,369800000.0
2009-04-15 12:31:00,131.41,131.43,131.395,131.42,283600000.0
2009-04-15 12:32:00,131.42,131.51,131.42,131.505,717200001.0
2009-04-15 12:33:00,131.505,131.51,131.44,131.455,435600000.0
2009-04-15 12:34:00,131.455,131.475,131.45,131.46,296400000.0
2009-04-15 12:35:00,131.46,131.46,131.43,131.43,233400001.0
2009-04-15 12:36:00,131.42,131.445,131.415,131.42,331000000.0
2009-04-15 12:37:00,131.42,131.42,131.34,131.34,195200000.0
2009-04-15 12:38:00,131.385,131.4,131.355,131.375,199600000.0
2009-04-15 12:39:00,131.375,131.48,131.375,131.465,327200000.0
2009-04-15 12:40:00,131.475,131.685,131.465,131.675,406200000.0
2009-04-15 12:41:00,131.675,131.8,131.665,131.725,729600000.0
2009-04-15 12:42:00,131.72,131.745,131.68,131.72,607200000.0
2009-04-15 12:43:00,131.72,131.78,131.69,131.765,571000000.0
2009-04-15 12:44:00,131.77,131.77,131.7,131.7,378600000.0
2009-04-15 12:45:00,131.705,131.705,131.65,131.68,349200000.0
2009-04-15 12:46:00,131.68,131.695,131.655,131.66,153200000.0
2009-04-15 12:47:00,131.655,131.675,131.605,131.605,282700000.0
2009-04-15 12:48:00,131.61,131.65,131.61,131.64,321800000.0
2009-04-15 12:49:00,131.64,131.67,131.615,131.67,469999999.0
2009-04-15 12:50:00,131.67,131.67,131.615,131.625,239800000.0
2009-04-15 12:51:00,131.63,131.665,131.615,131.655,310000000.0
2009-04-15 12:52:00,131.65,131.665,131.63,131.64,275400000.0
2009-04-15 12:53:00,131.64,131.65,131.58,131.58,537200001.0
2009-04-15 12:54:00,131.585,131.61,131.585,131.6,290800000.0
2009-04-15 12:55:00,131.6,131.605,131.58,131.6,346600000.0
2009-04-15 12:56:00,131.6,131.6,131.505,131.525,415600000.0
2009-04-15 12:57:00,131.53,131.58,131.52,131.52,386199999.0
2009-04-15 12:58:00,131.52,131.54,131.48,131.49,624200000.0
2009-04-15 12:59:00,131.485,131.545,131.48,131.53,393600000.0
2009-04-15 13:00:00,131.535,131.585,131.52,131.58,279200000.0
2009-04-15 13:01:00,131.58,131.58,131.54,131.545,244300000.0
2009-04-15 13:02:00,131.54,131.57,131.5,131.505,279400000.0
2009-04-15 13:03:00,131.505,131.53,131.49,131.5,320800000.0
2009-04-15 13:04:00,131.51,131.51,131.47,131.505,284400000.0
2009-04-15 13:05:00,131.5,131.535,131.47,131.48,350100000.0
2009-04-15 13:06:00,131.49,131.635,131.49,131.635,238800000.0
2009-04-15 13:07:00,131.6,131.77,131.6,131.745,455600000.0
2009-04-15 13:08:00,131.735,131.76,131.65,131.725,729600001.0
2009-04-15 13:09:00,131.725,131.745,131.71,131.745,463200000.0
2009-04-15 13:10:00,131.73,131.735,131.675,131.715,614699999.0
2009-04-15 13:11:00,131.715,131.715,131.595,131.6,397400000.0
2009-04-15 13:12:00,131.61,131.705,131.605,131.64,468800000.0
2009-04-15 13:13:00,131.63,131.72,131.63,131.715,337400000.0
2009-04-15 13:14:00,131.72,131.755,131.71,131.73,309000000.0
2009-04-15 13:15:00,131.725,131.775,131.715,131.77,417400000.0
2009-04-15 13:16:00,131.78,131.79,131.665,131.665,453100000.0
2009-04-15 13:17:00,131.68,131.7,131.665,131.68,318600000.0
2009-04-15 13:18:00,131.68,131.68,131.585,131.585,415200000.0
2009-04-15 13:19:00,131.585,131.61,131.575,131.59,526399999.0
2009-04-15 13:20:00,131.565,131.605,131.56,131.6,452000000.0
2009-04-15 13:21:00,131.605,131.655,131.59,131.595,553799998.0
2009-04-15 13:22:00,131.595,131.62,131.52,131.55,488999999.0
2009-04-15 13:23:00,131.555,131.575,131.525,131.55,307399999.0
2009-04-15 13:24:00,131.55,131.58,131.53,131.535,405800001.0
2009-04-15 13:25:00,131.535,131.535,131.455,131.475,576400000.0
2009-04-15 13:26:00,131.475,131.48,131.44,131.44,332400000.0
2009-04-15 13:27:00,131.435,131.49,131.42,131.45,446800000.0
2009-04-15 13:28:00,131.445,131.445,131.4,131.435,294600000.0
2009-04-15 13:29:00,131.435,131.445,131.365,131.38,245000000.0
2009-04-15 13:30:00,131.38,131.405,131.38,131.38,330600001.0
2009-04-15 13:31:00,131.38,131.445,131.38,131.425,626999999.0
2009-04-15 13:32:00,131.42,131.43,131.395,131.4,561000000.0
2009-04-15 13:33:00,131.395,131.48,131.36,131.465,662799999.0
2009-04-15 13:34:00,131.46,131.475,131.375,131.455,363399997.0
2009-04-15 13:35:00,131.445,131.465,131.365,131.425,395000001.0
2009-04-15 13:36:00,131.425,131.48,131.42,131.45,532800000.0
2009-04-15 13:37:00,131.455,131.46,131.27,131.31,597800000.0
2009-04-15 13:38:00,131.335,131.35,131.29,131.29,505000000.0
2009-04-15 13:39:00,131.29,131.36,131.285,131.35,571200000.0
2009-04-15 13:40:00,131.35,131.37,131.275,131.285,533900000.0
2009-04-15 13:41:00,131.3,131.3,131.2,131.22,355199999.0
2009-04-15 13:42:00,131.215,131.275,131.21,131.26,767399998.0
2009-04-15 13:43:00,131.265,131.265,131.16,131.21,551799999.0
2009-04-15 13:44:00,131.21,131.33,131.21,131.265,705000001.0
2009-04-15 13:45:00,131.26,131.33,131.215,131.33,506199998.0
2009-04-15 13:46:00,131.33,131.33,131.195,131.195,461200000.0
2009-04-15 13:47:00,131.195,131.22,131.11,131.15,574400000.0
2009-04-15 13:48:00,131.15,131.18,131.13,131.145,475399999.0
2009-04-15 13:49:00,131.14,131.15,131.08,131.145,786599998.0
2009-04-15 13:50:00,131.14,131.2,131.105,131.105,592000000.0
2009-04-15 13:51:00,131.11,131.15,131.08,131.145,539200000.0
2009-04-15 13:52:00,131.15,131.185,131.125,131.185,435599997.0
2009-04-15 13:53:00,131.19,131.195,131.17,131.18,560399999.0
2009-04-15 13:54:00,131.18,131.195,131.17,131.185,661600000.0
2009-04-15 13:55:00,131.185,131.23,131.14,131.18,623799998.0
2009-04-15 13:56:00,131.175,131.18,131.08,131.08,594700000.0
2009-04-15 13:57:00,131.08,131.11,131.07,131.09,565199998.0
2009-04-15 13:58:00,131.105,131.115,131.055,131.065,435800001.0
2009-04-15 13:59:00,131.065,131.07,131.005,131.04,560899999.0
2009-04-15 14:00:00,131.075,131.085,131.035,131.08,514000000.0
2009-04-15 14:01:00,131.08,131.08,131.005,131.065,365800000.0
2009-04-15 14:02:00,131.065,131.085,131.015,131.085,418300000.0
2009-04-15 14:03:00,131.08,131.145,131.08,131.115,297600000.0
2009-04-15 14:04:00,131.115,131.165,131.105,131.105,323800000.0
2009-04-15 14:05:00,131.105,131.11,131.015,131.02,257200000.0
2009-04-15 14:06:00,131.035,131.075,130.97,130.97,444700000.0
2009-04-15 14:07:00,130.97,130.99,130.8,130.83,397999999.0
2009-04-15 14:08:00,130.83,130.885,130.815,130.885,548999996.0
2009-04-15 14:09:00,130.885,130.9,130.825,130.825,626200001.0
2009-04-15 14:10:00,130.825,130.835,130.625,130.625,686500000.0
2009-04-15 14:11:00,130.645,130.68,130.63,130.635,457800000.0
2009-04-15 14:12:00,130.65,130.705,130.645,130.705,229200000.0
2009-04-15 14:13:00,130.705,130.705,130.65,130.705,207900000.0
2009-04-15 14:14:00,130.705,130.74,130.69,130.69,387000000.0
2009-04-15 14:15:00,130.7,130.82,130.65,130.805,551900000.0
2009-04-15 14:16:00,130.805,130.86,130.795,130.81,338000000.0
2009-04-15 14:17:00,130.81,130.83,130.76,130.765,305800000.0
2009-04-15 14:18:00,130.77,130.78,130.71,130.735,426100000.0
2009-04-15 14:19:00,130.735,130.775,130.725,130.755,498799999.0
2009-04-15 14:20:00,130.755,130.8,130.755,130.785,267800000.0
2009-04-15 14:21:00,130.785,130.885,130.785,130.875,557400000.0
2009-04-15 14:22:00,130.875,130.925,130.855,130.91,443200000.0
2009-04-15 14:23:00,130.925,130.945,130.9,130.915,238400000.0
2009-04-15 14:24:00,130.93,130.98,130.93,130.945,209000000.0
2009-04-15 14:25:00,130.95,130.99,130.945,130.965,150800000.0
2009-04-15 14:26:00,130.96,130.96,130.92,130.94,426000001.0
2009-04-15 14:27:00,130.94,130.94,130.895,130.915,483800000.0
2009-04-15 14:28:00,130.915,130.925,130.84,130.84,492700000.0
2009-04-15 14:29:00,130.84,130.89,130.8,130.825,457800000.0
2009-04-15 14:30:00,130.82,130.995,130.82,130.965,502000000.0
2009-04-15 14:31:00,130.96,130.96,130.855,130.89,561600000.0
2009-04-15 14:32:00,130.89,130.915,130.815,130.87,551799999.0
2009-04-15 14:33:00,130.87,130.87,130.82,130.835,557000001.0
2009-04-15 14:34:00,130.835,130.87,130.83,130.86,540599999.0
2009-04-15 14:35:00,130.86,130.89,130.83,130.84,457000000.0
2009-04-15 14:36:00,130.84,130.87,130.75,130.77,585600000.0
2009-04-15 14:37:00,130.77,130.83,130.765,130.83,597799998.0
2009-04-15 14:38:00,130.825,130.835,130.77,130.835,455200000.0
2009-04-15 14:39:00,130.835,130.88,130.79,130.8,392200000.0
2009-04-15 14:40:00,130.805,130.905,130.8,130.905,360600000.0
2009-04-15 14:41:00,130.905,130.935,130.895,130.905,296200000.0
2009-04-15 14:42:00,130.925,130.935,130.875,130.875,449199999.0
2009-04-15 14:43:00,130.875,130.915,130.87,130.895,353800000.0
2009-04-15 14:44:00,130.895,130.93,130.885,130.925,399800000.0
2009-04-15 14:45:00,130.92,130.92,130.88,130.915,322200000.0
2009-04-15 14:46:00,130.915,130.945,130.875,130.92,363800000.0
2009-04-15 14:47:00,130.895,130.925,130.845,130.855,330200000.0
2009-04-15 14:48:00,130.855,130.96,130.835,130.945,398200000.0
2009-04-15 14:49:00,130.945,130.97,130.925,130.935,268400000.0
2009-04-15 14:50:00,130.935,130.98,130.92,130.975,373000000.0
2009-04-15 14:51:00,130.975,131.01,130.975,131.005,468400000.0
2009-04-15 14:52:00,131.01,131.05,131.01,131.05,269800000.0
2009-04-15 14:53:00,131.05,131.065,130.965,130.985,302000000.0
2009-04-15 14:54:00,130.98,130.995,130.93,130.93,398400000.0
2009-04-15 14:55:00,130.925,130.96,130.92,130.95,535600000.0
2009-04-15 14:56:00,130.95,130.97,130.94,130.95,556399999.0
2009-04-15 14:57:00,130.94,130.96,130.92,130.93,502800000.0
2009-04-15 14:58:00,130.925,130.995,130.925,130.97,501199999.0
2009-04-15 14:59:00,130.975,131.0,130.96,130.97,515399999.0
2009-04-15 15:00:00,130.97,131.015,130.95,130.98,344000000.0
2009-04-15 15:01:00,130.965,131.02,130.95,130.995,371800001.0
2009-04-15 15:02:00,131.0,131.03,130.99,131.03,185600000.0
2009-04-15 15:03:00,131.04,131.1,131.005,131.075,551800000.0
2009-04-15 15:04:00,131.08,131.08,131.05,131.05,620600006.0
2009-04-15 15:05:00,131.05,131.14,131.05,131.14,642600011.0
2009-04-15 15:06:00,131.145,131.17,131.08,131.085,810799999.0
2009-04-15 15:07:00,131.085,131.12,131.08,131.11,323200000.0
2009-04-15 15:08:00,131.11,131.165,131.1,131.125,355800000.0
2009-04-15 15:09:00,131.135,131.24,131.11,131.175,536000000.0
2009-04-15 15:10:00,131.175,131.18,131.14,131.155,349000000.0
2009-04-15 15:11:00,131.155,131.245,131.155,131.245,471400000.0
2009-04-15 15:12:00,131.21,131.335,131.21,131.335,663999999.0
2009-04-15 15:13:00,131.335,131.345,131.24,131.25,802499998.0
2009-04-15 15:14:00,131.25,131.26,131.21,131.245,556000004.0
2009-04-15 15:15:00,131.235,131.235,131.105,131.11,528600000.0
2009-04-15 15:16:00,131.12,131.13,131.01,131.01,536600001.0
2009-04-15 15:17:00,131.01,131.05,130.995,131.02,512800000.0
2009-04-15 15:18:00,131.01,131.04,130.99,131.01,400800001.0
2009-04-15 15:19:00,131.01,131.01,130.93,130.96,599500000.0
2009-04-15 15:20:00,130.97,130.97,130.94,130.95,457400003.0
2009-04-15 15:21:00,130.955,130.96,130.935,130.94,450599999.0
2009-04-15 15:22:00,130.93,130.93,130.88,130.895,379800000.0
2009-04-15 15:23:00,130.9,130.915,130.86,130.905,723800000.0
2009-04-15 15:24:00,130.9,130.905,130.855,130.87,461399999.0
2009-04-15 15:25:00,130.87,130.91,130.87,130.89,464800000.0
2009-04-15 15:26:00,130.875,130.9,130.84,130.845,443600000.0
2009-04-15 15:27:00,130.84,130.89,130.81,130.86,510000000.0
2009-04-15 15:28:00,130.87,130.89,130.84,130.87,413399999.0
2009-04-15 15:29:00,130.865,130.9,130.85,130.85,460599999.0
2009-04-15 15:30:00,130.84,130.865,130.795,130.8,636699999.0
2009-04-15 15:31:00,130.8,130.8,130.745,130.77,600100001.0
2009-04-15 15:32:00,130.77,130.8,130.765,130.785,505799998.0
2009-04-15 15:33:00,130.785,130.79,130.71,130.78,479800000.0
2009-04-15 15:34:00,130.79,130.79,130.725,130.755,603000000.0
2009-04-15 15:35:00,130.755,130.77,130.7,130.765,491800000.0
2009-04-15 15:36:00,130.77,130.79,130.725,130.79,478200000.0
2009-04-15 15:37:00,130.8,130.8,130.755,130.775,326400000.0
2009-04-15 15:38:00,130.775,130.85,130.765,130.85,417600000.0
2009-04-15 15:39:00,130.85,130.855,130.81,130.855,486600000.0
2009-04-15 15:40:00,130.86,130.89,130.845,130.855,424000000.0
2009-04-15 15:41:00,130.855,130.95,130.835,130.95,409800001.0
2009-04-15 15:42:00,130.945,130.96,130.915,130.95,633600000.0
2009-04-15 15:43:00,130.95,131.01,130.89,131.01,552000000.0
2009-04-15 15:44:00,131.01,131.07,131.01,131.04,416800000.0
2009-04-15 15:45:00,131.05,131.075,130.975,131.0,594500000.0
2009-04-15 15:46:00,131.005,131.01,130.985,131.005,382400000.0
2009-04-15 15:47:00,131.005,131.025,130.995,131.015,275200000.0
2009-04-15 15:48:00,131.02,131.025,130.965,130.975,282000000.0
2009-04-15 15:49:00,130.98,130.98,130.95,130.965,303600000.0
2009-04-15 15:50:00,130.965,131.095,130.955,131.075,424600000.0
2009-04-15 15:51:00,131.08,131.105,131.045,131.105,403000001.0
2009-04-15 15:52:00,131.115,131.15,131.105,131.13,354800000.0
2009-04-15 15:53:00,131.11,131.11,131.045,131.065,542800000.0
2009-04-15 15:54:00,131.065,131.08,131.01,131.015,369600000.0
2009-04-15 15:55:00,131.025,131.06,130.99,131.035,412800000.0
2009-04-15 15:56:00,131.035,131.11,131.035,131.1,278400000.0
2009-04-15 15:57:00,131.095,131.16,131.08,131.08,449600000.0
2009-04-15 15:58:00,131.085,131.115,131.01,131.055,370600000.0
2009-04-15 15:59:00,131.06,131.215,131.06,131.16,415900000.0
2009-04-15 16:00:00,131.145,131.15,131.06,131.08,433000000.0
2009-04-15 16:01:00,131.095,131.105,131.065,131.085,415400000.0
2009-04-15 16:02:00,131.085,131.175,131.085,131.165,349800000.0
2009-04-15 16:03:00,131.16,131.215,131.16,131.2,485800000.0
2009-04-15 16:04:00,131.205,131.225,131.18,131.18,363000000.0
2009-04-15 16:05:00,131.185,131.235,131.135,131.225,414600000.0
2009-04-15 16:06:00,131.225,131.25,131.175,131.21,482400000.0
2009-04-15 16:07:00,131.21,131.22,131.175,131.175,574800000.0
2009-04-15 16:08:00,131.18,131.18,131.115,131.155,463400000.0
2009-04-15 16:09:00,131.16,131.23,131.125,131.23,355200000.0
2009-04-15 16:10:00,131.23,131.26,131.13,131.17,355999999.0
2009-04-15 16:11:00,131.17,131.255,131.17,131.235,340400000.0
2009-04-15 16:12:00,131.235,131.25,131.215,131.235,316399999.0
2009-04-15 16:13:00,131.23,131.23,131.175,131.19,185000000.0
2009-04-15 16:14:00,131.185,131.185,131.135,131.15,373800000.0
2009-04-15 16:15:00,131.15,131.18,131.145,131.17,245800000.0
2009-04-15 16:16:00,131.17,131.21,131.17,131.185,516800000.0
2009-04-15 16:17:00,131.175,131.19,131.16,131.16,390600000.0
2009-04-15 16:18:00,131.165,131.18,131.115,131.14,343500000.0
2009-04-15 16:19:00,131.14,131.195,131.125,131.19,560800000.0
2009-04-15 16:20:00,131.19,131.21,131.165,131.195,477800000.0
2009-04-15 16:21:00,131.195,131.23,131.185,131.205,534200000.0
2009-04-15 16:22:00,131.205,131.23,131.18,131.22,561200000.0
2009-04-15 16:23:00,131.22,131.23,131.195,131.23,716999999.0
2009-04-15 16:24:00,131.245,131.27,131.2,131.26,564400000.0
2009-04-15 16:25:00,131.26,131.29,131.255,131.27,217800000.0
2009-04-15 16:26:00,131.27,131.295,131.255,131.275,383600000.0
2009-04-15 16:27:00,131.285,131.3,131.26,131.295,313000000.0
2009-04-15 16:28:00,131.285,131.325,131.265,131.315,352400000.0
2009-04-15 16:29:00,131.31,131.35,131.31,131.32,353600000.0
2009-04-15 16:30:00,131.32,131.32,131.25,131.265,347200000.0
2009-04-15 16:31:00,131.265,131.27,131.125,131.125,387400000.0
2009-04-15 16:32:00,131.115,131.2,131.105,131.17,269600000.0
2009-04-15 16:33:00,131.17,131.17,131.1,131.11,318200000.0
2009-04-15 16:34:00,131.115,131.18,131.115,131.16,291400000.0
2009-04-15 16:35:00,131.155,131.165,131.135,131.16,202200000.0
2009-04-15 16:36:00,131.16,131.175,131.115,131.135,413600000.0
2009-04-15 16:37:00,131.145,131.155,131.12,131.14,613200000.0
2009-04-15 16:38:00,131.135,131.16,131.135,131.15,254100000.0
2009-04-15 16:39:00,131.145,131.19,131.125,131.185,269400000.0
2009-04-15 16:40:00,131.175,131.18,131.135,131.135,509600000.0
2009-04-15 16:41:00,131.135,131.155,131.105,131.145,399000000.0
2009-04-15 16:42:00,131.155,131.17,131.14,131.17,187200000.0
2009-04-15 16:43:00,131.165,131.215,131.16,131.18,342000000.0
2009-04-15 16:44:00,131.18,131.205,131.165,131.185,294600000.0
2009-04-15 16:45:00,131.185,131.225,131.175,131.21,298800000.0
2009-04-15 16:46:00,131.215,131.22,131.2,131.215,237800000.0
2009-04-15 16:47:00,131.215,131.215,131.195,131.2,112400000.0
2009-04-15 16:48:00,131.2,131.26,131.195,131.235,320400000.0
2009-04-15 16:49:00,131.235,131.27,131.23,131.24,349000000.0
2009-04-15 16:50:00,131.24,131.24,131.115,131.125,391400000.0
2009-04-15 16:51:00,131.13,131.13,131.095,131.11,304000001.0
2009-04-15 16:52:00,131.11,131.14,131.105,131.13,189600000.0
2009-04-15 16:53:00,131.14,131.175,131.12,131.145,289400002.0
2009-04-15 16:54:00,131.145,131.17,131.14,131.155,210800000.0
2009-04-15 16:55:00,131.15,131.155,131.115,131.135,159400000.0
2009-04-15 16:56:00,131.135,131.16,131.135,131.135,178400000.0
2009-04-15 16:57:00,131.135,131.135,131.02,131.03,315800000.0
2009-04-15 16:58:00,131.035,131.055,130.985,131.0,336600000.0
2009-04-15 16:59:00,130.995,131.06,130.98,130.995,282400000.0
2009-04-15 17:00:00,130.995,131.045,130.995,131.035,219800000.0
2009-04-15 17:01:00,131.04,131.09,131.035,131.055,183800000.0
2009-04-15 17:02:00,131.055,131.06,131.035,131.035,199600000.0
2009-04-15 17:03:00,131.035,131.06,131.025,131.05,120000000.0
2009-04-15 17:04:00,131.05,131.05,130.96,130.985,222600000.0
2009-04-15 17:05:00,130.985,130.995,130.915,130.92,320000000.0
2009-04-15 17:06:00,130.92,130.96,130.92,130.93,319200000.0
2009-04-15 17:07:00,130.925,130.94,130.825,130.845,230200001.0
2009-04-15 17:08:00,130.845,130.895,130.84,130.84,251600000.0
2009-04-15 17:09:00,130.85,130.88,130.8,130.88,191000000.0
2009-04-15 17:10:00,130.88,130.935,130.88,130.915,327200000.0
2009-04-15 17:11:00,130.91,130.935,130.885,130.915,214000000.0
2009-04-15 17:12:00,130.915,130.925,130.865,130.89,426600000.0
2009-04-15 17:13:00,130.885,130.92,130.86,130.87,439400000.0
2009-04-15 17:14:00,130.87,130.915,130.87,130.895,189000000.0
2009-04-15 17:15:00,130.905,130.915,130.865,130.865,253200000.0
2009-04-15 17:16:00,130.87,130.87,130.775,130.845,369999999.0
2009-04-15 17:17:00,130.845,130.845,130.81,130.815,376400000.0
2009-04-15 17:18:00,130.815,130.82,130.765,130.805,339200000.0
2009-04-15 17:19:00,130.8,130.81,130.74,130.75,527600003.0
2009-04-15 17:20:00,130.745,130.835,130.74,130.825,340000001.0
2009-04-15 17:21:00,130.82,130.875,130.815,130.87,467000000.0
2009-04-15 17:22:00,130.86,130.885,130.76,130.77,376200000.0
2009-04-15 17:23:00,130.77,130.82,130.77,130.82,520000001.0
2009-04-15 17:24:00,130.82,130.84,130.8,130.84,368799999.0
2009-04-15 17:25:00,130.84,130.865,130.82,130.85,513600000.0
2009-04-15 17:26:00,130.86,130.86,130.79,130.81,538000000.0
2009-04-15 17:27:00,130.82,130.91,130.815,130.88,704799998.0
2009-04-15 17:28:00,130.88,130.88,130.845,130.875,644600001.0
2009-04-15 17:29:00,130.88,130.92,130.875,130.89,798399996.0
2009-04-15 17:30:00,130.89,130.91,130.87,130.91,630199999.0
2009-04-15 17:31:00,130.91,130.93,130.9,130.92,278600001.0
2009-04-15 17:32:00,130.92,130.95,130.92,130.93,300600000.0
2009-04-15 17:33:00,130.935,130.965,130.925,130.945,632200002.0
2009-04-15 17:34:00,130.955,130.965,130.915,130.92,334000000.0
2009-04-15 17:35:00,130.925,130.99,130.925,130.985,413200000.0
2009-04-15 17:36:00,130.985,131.075,130.985,131.065,621400000.0
2009-04-15 17:37:00,131.07,131.07,130.975,131.025,487200000.0
2009-04-15 17:38:00,131.035,131.07,131.015,131.06,493800000.0
2009-04-15 17:39:00,131.055,131.055,130.97,131.0,302000000.0
2009-04-15 17:40:00,130.995,131.01,130.975,130.99,384200000.0
2009-04-15 17:41:00,130.99,131.06,130.99,131.035,332800000.0
2009-04-15 17:42:00,131.03,131.045,131.015,131.02,293400000.0
2009-04-15 17:43:00,131.02,131.035,130.975,130.975,389200000.0
2009-04-15 17:44:00,130.98,131.01,130.97,130.995,157600000.0
2009-04-15 17:45:00,130.995,130.995,130.97,130.995,184600000.0
2009-04-15 17:46:00,130.995,130.995,130.95,130.95,207400000.0
2009-04-15 17:47:00,130.95,130.96,130.925,130.925,347200001.0
2009-04-15 17:48:00,130.925,130.935,130.865,130.87,431200002.0
2009-04-15 17:49:00,130.87,130.895,130.82,130.855,358400000.0
2009-04-15 17:50:00,130.855,130.86,130.785,130.79,388600000.0
2009-04-15 17:51:00,130.79,130.835,130.79,130.825,186600000.0
2009-04-15 17:52:00,130.825,130.86,130.815,130.84,483200000.0
2009-04-15 17:53:00,130.83,130.845,130.83,130.835,364000000.0
2009-04-15 17:54:00,130.835,130.88,130.835,130.88,424400000.0
2009-04-15 17:55:00,130.88,130.895,130.865,130.895,233400000.0
2009-04-15 17:56:00,130.905,130.93,130.9,130.91,457600001.0
2009-04-15 17:57:00,130.91,130.96,130.91,130.96,287200000.0
2009-04-15 17:58:00,130.96,131.02,130.96,130.985,393800000.0
2009-04-15 17:59:00,130.985,130.985,130.96,130.98,265600000.0
2009-04-15 18:00:00,130.98,131.0,130.975,130.99,163000000.0
2009-04-15 18:01:00,131.0,131.015,130.985,130.985,154400000.0
2009-04-15 18:02:00,130.985,131.01,130.965,130.975,160800000.0
2009-04-15 18:03:00,130.975,130.975,130.95,130.955,105000000.0
2009-04-15 18:04:00,130.95,130.965,130.9,130.905,182800000.0
2009-04-15 18:05:00,130.9,130.92,130.9,130.91,84600000.0
2009-04-15 18:06:00,130.905,130.935,130.885,130.93,200000000.0
2009-04-15 18:07:00,130.93,130.935,130.885,130.925,301400000.0
2009-04-15 18:08:00,130.935,130.975,130.92,130.945,433600000.0
2009-04-15 18:09:00,130.945,130.95,130.91,130.93,138800000.0
2009-04-15 18:10:00,130.93,130.965,130.915,130.955,371400000.0
2009-04-15 18:11:00,130.955,131.14,130.94,131.12,285399998.0
2009-04-15 18:12:00,131.115,131.115,131.025,131.05,346800000.0
2009-04-15 18:13:00,131.05,131.08,131.02,131.025,369400000.0
2009-04-15 18:14:00,131.02,131.055,131.005,131.035,438200000.0
2009-04-15 18:15:00,131.035,131.065,131.025,131.025,264200000.0
2009-04-15 18:16:00,131.02,131.07,131.01,131.04,376000000.0
2009-04-15 18:17:00,131.04,131.075,131.03,131.045,254200000.0
2009-04-15 18:18:00,131.045,131.1,131.045,131.08,293800000.0
2009-04-15 18:19:00,131.09,131.1,131.075,131.08,243000000.0
2009-04-15 18:20:00,131.08,131.155,131.075,131.15,475000000.0
2009-04-15 18:21:00,131.15,131.195,131.15,131.15,461600000.0
2009-04-15 18:22:00,131.15,131.15,131.105,131.12,428200000.0
2009-04-15 18:23:00,131.12,131.12,131.055,131.095,542999999.0
2009-04-15 18:24:00,131.095,131.145,131.08,131.085,378200000.0
2009-04-15 18:25:00,131.095,131.1,131.04,131.08,266000000.0
2009-04-15 18:26:00,131.08,131.185,131.08,131.18,458800000.0
2009-04-15 18:27:00,131.175,131.185,131.12,131.13,415000001.0
2009-04-15 18:28:00,131.13,131.16,131.11,131.12,418399999.0
2009-04-15 18:29:00,131.125,131.15,131.11,131.145,263400000.0
2009-04-15 18:30:00,131.145,131.19,131.12,131.175,366400000.0
2009-04-15 18:31:00,131.175,131.235,131.165,131.215,471000000.0
2009-04-15 18:32:00,131.21,131.21,131.19,131.2,259200000.0
2009-04-15 18:33:00,131.2,131.22,131.19,131.19,266800000.0
2009-04-15 18:34:00,131.19,131.2,131.155,131.155,221200000.0
2009-04-15 18:35:00,131.155,131.18,131.155,131.175,341400000.0
2009-04-15 18:36:00,131.185,131.185,131.14,131.185,219600000.0
2009-04-15 18:37:00,131.185,131.235,131.185,131.235,137200000.0
2009-04-15 18:38:00,131.235,131.265,131.235,131.245,170200000.0
2009-04-15 18:39:00,131.24,131.24,131.185,131.205,206200000.0
2009-04-15 18:40:00,131.205,131.215,131.19,131.2,109600000.0
2009-04-15 18:41:00,131.2,131.225,131.185,131.22,100200000.0
2009-04-15 18:42:00,131.22,131.23,131.215,131.22,29000000.0
2009-04-15 18:43:00,131.22,131.22,131.205,131.22,35600000.0
2009-04-15 18:44:00,131.22,131.22,131.165,131.19,72000000.0
2009-04-15 18:45:00,131.2,131.25,131.175,131.215,388400000.0
2009-04-15 18:46:00,131.21,131.215,131.21,131.215,93600000.0
2009-04-15 18:47:00,131.215,131.295,131.215,131.295,357000000.0
2009-04-15 18:48:00,131.295,131.315,131.26,131.265,202400000.0
2009-04-15 18:49:00,131.265,131.305,131.265,131.305,118600000.0
2009-04-15 18:50:00,131.305,131.4,131.305,131.335,417200000.0
2009-04-15 18:51:00,131.325,131.345,131.315,131.34,172800000.0
2009-04-15 18:52:00,131.345,131.385,131.33,131.37,287400000.0
2009-04-15 18:53:00,131.37,131.415,131.365,131.385,240000000.0
2009-04-15 18:54:00,131.385,131.435,131.385,131.405,205600000.0
2009-04-15 18:55:00,131.415,131.46,131.415,131.445,316400000.0
2009-04-15 18:56:00,131.435,131.52,131.435,131.505,243000000.0
2009-04-15 18:57:00,131.5,131.5,131.45,131.455,225200000.0
2009-04-15 18:58:00,131.455,131.465,131.42,131.455,458200000.0
2009-04-15 18:59:00,131.45,131.45,131.385,131.405,203400000.0
2009-04-15 19:00:00,131.41,131.465,131.41,131.455,254000000.0
2009-04-15 19:01:00,131.425,131.425,131.355,131.39,234600000.0
2009-04-15 19:02:00,131.39,131.4,131.295,131.295,259200000.0
2009-04-15 19:03:00,131.295,131.325,131.285,131.305,239800000.0
2009-04-15 19:04:00,131.305,131.315,131.28,131.29,269600000.0
2009-04-15 19:05:00,131.3,131.305,131.285,131.285,205800000.0
2009-04-15 19:06:00,131.285,131.285,131.245,131.25,138400000.0
2009-04-15 19:07:00,131.245,131.28,131.24,131.24,156200000.0
2009-04-15 19:08:00,131.24,131.24,131.205,131.205,450000000.0
2009-04-15 19:09:00,131.22,131.22,131.16,131.185,388000000.0
2009-04-15 19:10:00,131.185,131.22,131.17,131.21,289600000.0
2009-04-15 19:11:00,131.21,131.23,131.195,131.21,215800000.0
2009-04-15 19:12:00,131.21,131.215,131.19,131.205,179000000.0
2009-04-15 19:13:00,131.21,131.215,131.19,131.19,179800000.0
2009-04-15 19:14:00,131.19,131.195,131.19,131.195,134200000.0
2009-04-15 19:15:00,131.21,131.245,131.21,131.22,280400000.0
2009-04-15 19:16:00,131.22,131.245,131.2,131.24,156800000.0
2009-04-15 19:17:00,131.24,131.255,131.205,131.23,478200000.0
2009-04-15 19:18:00,131.23,131.23,131.2,131.2,181000000.0
2009-04-15 19:19:00,131.2,131.2,131.16,131.16,176000000.0
2009-04-15 19:20:00,131.155,131.155,131.12,131.14,517600000.0
2009-04-15 19:21:00,131.14,131.14,131.105,131.13,307000000.0
2009-04-15 19:22:00,131.13,131.145,131.09,131.135,531800000.0
2009-04-15 19:23:00,131.135,131.14,131.025,131.045,300200000.0
2009-04-15 19:24:00,131.045,131.055,130.975,131.005,330600000.0
2009-04-15 19:25:00,131.01,131.015,131.005,131.005,375600000.0
2009-04-15 19:26:00,131.005,131.005,130.95,130.955,196600000.0
2009-04-15 19:27:00,130.95,130.965,130.93,130.955,394500000.0
2009-04-15 19:28:00,130.955,130.955,130.93,130.955,373400000.0
2009-04-15 19:29:00,130.955,130.98,130.95,130.955,271400000.0
2009-04-15 19:30:00,130.95,130.95,130.93,130.93,222399999.0
2009-04-15 19:31:00,130.945,130.97,130.915,130.915,347600000.0
2009-04-15 19:32:00,130.915,130.92,130.905,130.92,278400000.0
2009-04-15 19:33:00,130.925,130.94,130.915,130.935,221400000.0
2009-04-15 19:34:00,130.93,130.945,130.915,130.945,113200000.0
2009-04-15 19:35:00,130.945,131.01,130.945,131.0,239800000.0
2009-04-15 19:36:00,130.985,131.03,130.985,131.03,282400000.0
2009-04-15 19:37:00,131.03,131.05,131.025,131.04,198400000.0
2009-04-15 19:38:00,131.04,131.065,131.02,131.02,128000000.0
2009-04-15 19:39:00,131.02,131.02,130.945,130.945,216000000.0
2009-04-15 19:40:00,130.945,130.965,130.905,130.905,172100000.0
2009-04-15 19:41:00,130.91,130.91,130.825,130.825,307600000.0
2009-04-15 19:42:00,130.815,130.845,130.75,130.765,259600000.0
2009-04-15 19:43:00,130.775,130.87,130.775,130.855,287000000.0
2009-04-15 19:44:00,130.865,130.875,130.85,130.87,391800000.0
2009-04-15 19:45:00,130.87,130.905,130.865,130.9,330000000.0
2009-04-15 19:46:00,130.9,130.9,130.83,130.83,334200001.0
2009-04-15 19:47:00,130.83,130.83,130.77,130.78,293800000.0
2009-04-15 19:48:00,130.775,130.82,130.77,130.79,402600000.0
2009-04-15 19:49:00,130.79,130.79,130.74,130.75,333000000.0
2009-04-15 19:50:00,130.75,130.76,130.69,130.7,728000001.0
2009-04-15 19:51:00,130.7,130.74,130.65,130.66,553400000.0
2009-04-15 19:52:00,130.655,130.665,130.63,130.63,283000000.0
2009-04-15 19:53:00,130.635,130.65,130.575,130.62,486800002.0
2009-04-15 19:54:00,130.62,130.62,130.57,130.575,383600000.0
2009-04-15 19:55:00,130.57,130.64,130.57,130.635,443400000.0
2009-04-15 19:56:00,130.63,130.675,130.63,130.65,366800000.0
2009-04-15 19:57:00,130.65,130.685,130.635,130.675,262800000.0
2009-04-15 19:58:00,130.675,130.695,130.66,130.66,340400000.0
2009-04-15 19:59:00,130.66,130.78,130.66,130.77,523800000.0
2009-04-15 20:00:00,130.78,130.81,130.74,130.79,454800000.0
2009-04-15 20:01:00,130.79,130.835,130.775,130.83,358000000.0
2009-04-15 20:02:00,130.825,130.93,130.82,130.865,500000000.0
2009-04-15 20:03:00,130.85,130.88,130.82,130.88,327200000.0
2009-04-15 20:04:00,130.88,131.045,130.88,130.96,541400000.0
2009-04-15 20:05:00,130.945,130.95,130.895,130.905,279800000.0
2009-04-15 20:06:00,130.9,130.905,130.885,130.89,531800000.0
2009-04-15 20:07:00,130.89,130.98,130.885,130.96,463000000.0
2009-04-15 20:08:00,130.96,131.045,130.96,131.02,375000000.0
2009-04-15 20:09:00,131.02,131.025,130.99,131.015,306200000.0
2009-04-15 20:10:00,131.015,131.05,131.015,131.04,445000000.0
2009-04-15 20:11:00,131.04,131.06,131.025,131.05,227200000.0
2009-04-15 20:12:00,131.045,131.05,130.97,130.97,348600000.0
2009-04-15 20:13:00,130.98,130.98,130.965,130.965,150000000.0
2009-04-15 20:14:00,130.965,130.975,130.92,130.935,169800000.0
2009-04-15 20:15:00,130.935,130.935,130.92,130.92,89600000.0
2009-04-15 20:16:00,130.92,130.92,130.845,130.855,220400000.0
2009-04-15 20:17:00,130.855,130.855,130.815,130.82,270400000.0
2009-04-15 20:18:00,130.82,130.86,130.82,130.86,255000000.0
2009-04-15 20:19:00,130.845,130.865,130.745,130.77,334400000.0
2009-04-15 20:20:00,130.76,130.79,130.75,130.76,344200000.0
2009-04-15 20:21:00,130.765,130.79,130.74,130.78,530600000.0
2009-04-15 20:22:00,130.78,130.825,130.775,130.805,322600000.0
2009-04-15 20:23:00,130.82,130.82,130.79,130.8,398400000.0
2009-04-15 20:24:00,130.8,130.815,130.775,130.8,272000000.0
2009-04-15 20:25:00,130.8,130.805,130.765,130.765,194000000.0
2009-04-15 20:26:00,130.765,130.765,130.745,130.755,129600000.0
2009-04-15 20:27:00,130.745,130.76,130.725,130.725,168000000.0
2009-04-15 20:28:00,130.72,130.72,130.695,130.705,137600000.0
2009-04-15 20:29:00,130.705,130.705,130.68,130.705,210400000.0
2009-04-15 20:30:00,130.705,130.735,130.665,130.735,264600000.0
2009-04-15 20:31:00,130.74,130.805,130.725,130.805,249800000.0
2009-04-15 20:32:00,130.805,130.88,130.805,130.865,200800000.0
2009-04-15 20:33:00,130.86,130.86,130.825,130.845,144000000.0
2009-04-15 20:34:00,130.845,130.845,130.82,130.83,102400000.0
2009-04-15 20:35:00,130.83,130.84,130.825,130.84,148400000.0
2009-04-15 20:36:00,130.835,130.855,130.825,130.855,218000000.0
2009-04-15 20:37:00,130.865,130.885,130.82,130.835,323400000.0
2009-04-15 20:38:00,130.835,130.86,130.835,130.835,51200000.0
2009-04-15 20:39:00,130.835,130.845,130.775,130.79,163600000.0
2009-04-15 20:40:00,130.79,130.8,130.78,130.795,131200000.0
2009-04-15 20:41:00,130.785,130.785,130.765,130.785,120400000.0
2009-04-15 20:42:00,130.765,130.79,130.76,130.77,156199999.0
2009-04-15 20:43:00,130.765,130.795,130.765,130.785,172400000.0
2009-04-15 20:44:00,130.78,130.795,130.775,130.785,172800000.0
2009-04-15 20:45:00,130.78,130.8,130.78,130.785,137400000.0
2009-04-15 20:46:00,130.785,130.835,130.785,130.83,264200000.0
2009-04-15 20:47:00,130.84,130.845,130.81,130.845,328600000.0
2009-04-15 20:48:00,130.845,130.86,130.825,130.845,233800000.0
2009-04-15 20:49:00,130.865,130.88,130.855,130.88,58400000.0
2009-04-15 20:50:00,130.865,130.875,130.855,130.87,93800000.0
2009-04-15 20:51:00,130.86,130.88,130.86,130.88,78800000.0
2009-04-15 20:52:00,130.88,130.88,130.845,130.855,64200000.0
2009-04-15 20:53:00,130.86,130.915,130.86,130.905,162200000.0
2009-04-15 20:54:00,130.905,130.915,130.815,130.815,240200000.0
2009-04-15 20:55:00,130.815,130.815,130.78,130.795,349600000.0
2009-04-15 20:56:00,130.795,130.82,130.785,130.805,271400000.0
2009-04-15 20:57:00,130.805,130.805,130.8,130.805,120000000.0
2009-04-15 20:58:00,130.8,130.83,130.8,130.82,70000000.0
2009-04-15 20:59:00,130.82,130.845,130.82,130.84,224600000.0
2009-04-15 21:00:00,130.84,130.91,130.83,130.88,236000000.0
2009-04-15 21:01:00,130.875,130.875,130.825,130.85,67000000.0
2009-04-15 21:02:00,130.86,130.9,130.855,130.9,112000000.0
2009-04-15 21:03:00,130.9,130.915,130.875,130.875,136000000.0
2009-04-15 21:04:00,130.875,130.9,130.875,130.885,195200000.0
2009-04-15 21:05:00,130.885,130.91,130.885,130.9,177600000.0
2009-04-15 21:06:00,130.9,130.91,130.895,130.91,75200000.0
2009-04-15 21:07:00,130.9,130.915,130.885,130.89,78200000.0
2009-04-15 21:08:00,130.89,130.95,130.89,130.95,186400000.0
2009-04-15 21:09:00,130.95,130.95,130.88,130.9,390800000.0
2009-04-15 21:10:00,130.9,130.91,130.895,130.9,196800000.0
2009-04-15 21:11:00,130.91,130.92,130.905,130.905,70800000.0
2009-04-15 21:12:00,130.92,130.965,130.915,130.965,287800000.0
2009-04-15 21:13:00,130.955,130.975,130.95,130.965,290400000.0
2009-04-15 21:14:00,130.96,130.96,130.95,130.95,80000001.0
2009-04-15 21:15:00,130.95,130.955,130.95,130.95,19200000.0
2009-04-15 21:16:00,130.945,130.955,130.92,130.945,229000000.0
2009-04-15 21:17:00,130.945,130.95,130.935,130.945,83200000.0
2009-04-15 21:18:00,130.95,131.015,130.95,131.015,263200000.0
2009-04-15 21:19:00,131.025,131.075,131.025,131.055,282600000.0
2009-04-15 21:20:00,131.05,131.075,131.05,131.07,260400001.0
2009-04-15 21:21:00,131.08,131.15,131.055,131.06,437800000.0
2009-04-15 21:22:00,131.06,131.065,131.015,131.045,417400000.0
2009-04-15 21:23:00,131.045,131.07,131.01,131.04,290000000.0
2009-04-15 21:24:00,131.04,131.06,131.04,131.055,93800000.0
2009-04-15 21:25:00,131.055,131.095,131.03,131.04,288600000.0
2009-04-15 21:26:00,131.035,131.04,131.015,131.03,121200000.0
2009-04-15 21:27:00,131.03,131.055,131.03,131.045,83200000.0
2009-04-15 21:28:00,131.035,131.035,130.965,130.965,269800000.0
2009-04-15 21:29:00,130.97,130.97,130.935,130.955,265200001.0
2009-04-15 21:30:00,130.96,130.985,130.945,130.985,273400000.0
2009-04-15 21:31:00,130.975,131.025,130.975,131.01,151600000.0
2009-04-15 21:32:00,131.01,131.015,130.985,131.005,201400000.0
2009-04-15 21:33:00,131.005,131.01,130.97,130.985,166000000.0
2009-04-15 21:34:00,130.985,131.01,130.985,131.0,116400000.0
2009-04-15 21:35:00,131.0,131.01,130.95,130.985,246000001.0
2009-04-15 21:36:00,130.985,131.025,130.985,131.025,94600000.0
2009-04-15 21:37:00,131.025,131.06,131.025,131.035,431199999.0
2009-04-15 21:38:00,131.035,131.06,131.005,131.015,211800000.0
2009-04-15 21:39:00,131.02,131.075,131.02,131.075,332800000.0
2009-04-15 21:40:00,131.07,131.115,131.07,131.105,389400000.0
2009-04-15 21:41:00,131.11,131.185,131.105,131.15,427800000.0
2009-04-15 21:42:00,131.145,131.185,131.14,131.175,358400000.0
2009-04-15 21:43:00,131.185,131.245,131.16,131.175,212800000.0
2009-04-15 21:44:00,131.18,131.185,131.115,131.12,472800000.0
2009-04-15 21:45:00,131.125,131.145,131.125,131.13,243800000.0
2009-04-15 21:46:00,131.135,131.145,131.125,131.13,207200000.0
2009-04-15 21:47:00,131.125,131.18,131.085,131.175,216200000.0
2009-04-15 21:48:00,131.17,131.18,131.145,131.145,27400000.0
2009-04-15 21:49:00,131.145,131.205,131.145,131.175,307400000.0
2009-04-15 21:50:00,131.17,131.22,131.17,131.22,156400000.0
2009-04-15 21:51:00,131.215,131.23,131.21,131.225,88600000.0
2009-04-15 21:52:00,131.225,131.28,131.225,131.265,174800000.0
2009-04-15 21:53:00,131.265,131.325,131.265,131.315,304000000.0
2009-04-15 21:54:00,131.32,131.33,131.3,131.3,266200000.0
2009-04-15 21:55:00,131.3,131.335,131.295,131.305,275000000.0
2009-04-15 21:56:00,131.305,131.37,131.305,131.36,247200000.0
2009-04-15 21:57:00,131.36,131.38,131.31,131.335,344600000.0
2009-04-15 21:58:00,131.335,131.35,131.335,131.335,145600000.0
2009-04-15 21:59:00,131.335,131.345,131.32,131.32,263200000.0
2009-04-15 22:00:00,131.32,131.32,131.28,131.285,322600000.0
2009-04-15 22:01:00,131.285,131.32,131.28,131.32,599000001.0
2009-04-15 22:02:00,131.32,131.335,131.32,131.33,187200000.0
2009-04-15 22:03:00,131.335,131.38,131.33,131.36,252400000.0
2009-04-15 22:04:00,131.365,131.38,131.36,131.38,36800000.0
2009-04-15 22:05:00,131.38,131.385,131.345,131.345,60600000.0
2009-04-15 22:06:00,131.36,131.385,131.36,131.37,144000000.0
2009-04-15 22:07:00,131.385,131.4,131.37,131.37,282400000.0
2009-04-15 22:08:00,131.38,131.52,131.38,131.5,436400000.0
2009-04-15 22:09:00,131.495,131.525,131.485,131.515,397600000.0
2009-04-15 22:10:00,131.52,131.54,131.52,131.52,215800000.0
2009-04-15 22:11:00,131.52,131.56,131.52,131.55,144000000.0
2009-04-15 22:12:00,131.54,131.54,131.505,131.51,178200000.0
2009-04-15 22:13:00,131.51,131.525,131.5,131.505,252800000.0
2009-04-15 22:14:00,131.505,131.52,131.5,131.5,176000000.0
2009-04-15 22:15:00,131.505,131.505,131.5,131.5,93600000.0
2009-04-15 22:16:00,131.5,131.515,131.49,131.5,168800000.0
2009-04-15 22:17:00,131.5,131.5,131.5,131.5,25600000.0
2009-04-15 22:18:00,131.5,131.5,131.5,131.5,30400000.0
2009-04-15 22:19:00,131.5,131.555,131.5,131.555,114000000.0
2009-04-15 22:20:00,131.555,131.56,131.53,131.53,81600000.0
2009-04-15 22:21:00,131.535,131.55,131.53,131.535,88000000.0
2009-04-15 22:22:00,131.535,131.535,131.51,131.51,65200000.0
2009-04-15 22:23:00,131.51,131.51,131.51,131.51,52800000.0
2009-04-15 22:24:00,131.501,131.502,131.482,131.496,68800000.0
2009-04-15 22:25:00,131.515,131.515,131.51,131.515,68800000.0
2009-04-15 22:26:00,131.51,131.515,131.5,131.5,59600000.0
2009-04-15 22:27:00,131.5,131.51,131.48,131.48,142600000.0
2009-04-15 22:28:00,131.48,131.495,131.48,131.49,230400000.0
2009-04-15 22:29:00,131.49,131.49,131.48,131.48,190400000.0
2009-04-15 22:30:00,131.48,131.48,131.415,131.435,113800000.0
2009-04-15 22:31:00,131.435,131.435,131.41,131.415,133800000.0
2009-04-15 22:32:00,131.41,131.41,131.4,131.41,204000000.0
2009-04-15 22:33:00,131.405,131.41,131.395,131.41,309000000.0
2009-04-15 22:34:00,131.41,131.41,131.4,131.405,318600000.0
2009-04-15 22:35:00,131.405,131.425,131.4,131.4,164400000.0
2009-04-15 22:36:00,131.4,131.415,131.4,131.4,268000000.0
2009-04-15 22:37:00,131.4,131.51,131.4,131.47,112200000.0
2009-04-15 22:38:00,131.465,131.47,131.425,131.435,140800000.0
2009-04-15 22:39:00,131.435,131.465,131.435,131.46,128600000.0
2009-04-15 22:40:00,131.46,131.465,131.43,131.46,143000000.0
2009-04-15 22:41:00,131.465,131.47,131.43,131.44,166400000.0
2009-04-15 22:42:00,131.44,131.465,131.435,131.465,199400000.0
2009-04-15 22:43:00,131.47,131.48,131.44,131.455,123200000.0
2009-04-15 22:44:00,131.47,131.47,131.435,131.435,95200000.0
2009-04-15 22:45:00,131.45,131.465,131.435,131.435,212400000.0
2009-04-15 22:46:00,131.435,131.45,131.435,131.45,97400000.0
2009-04-15 22:47:00,131.45,131.45,131.445,131.445,56200000.0
2009-04-15 22:48:00,131.445,131.47,131.42,131.42,267600000.0
2009-04-15 22:49:00,131.425,131.425,131.42,131.425,181600000.0
2009-04-15 22:50:00,131.425,131.425,131.415,131.415,272200000.0
2009-04-15 22:51:00,131.415,131.425,131.39,131.42,200200000.0
2009-04-15 22:52:00,131.415,131.415,131.4,131.4,167000000.0
2009-04-15 22:53:00,131.4,131.4,131.4,131.4,27200000.0
2009-04-15 22:54:00,131.4,131.41,131.4,131.4,67200000.0
2009-04-15 22:55:00,131.4,131.4,131.38,131.38,28800000.0
2009-04-15 22:56:00,131.38,131.385,131.38,131.38,91200000.0
2009-04-15 22:57:00,131.385,131.39,131.385,131.39,83200000.0
2009-04-15 22:58:00,131.39,131.4,131.39,131.395,38400000.0
2009-04-15 22:59:00,131.4,131.445,131.39,131.435,108400000.0
2009-04-15 23:00:00,131.43,131.45,131.43,131.45,35200000.0
2009-04-15 23:01:00,131.45,131.45,131.415,131.45,51800000.0
2009-04-15 23:02:00,131.455,131.475,131.455,131.475,25600000.0
2009-04-15 23:03:00,131.475,131.495,131.47,131.495,40200000.0
2009-04-15 23:04:00,131.495,131.53,131.495,131.525,66600000.0
2009-04-15 23:05:00,131.53,131.53,131.5,131.5,49600000.0
2009-04-15 23:06:00,131.5,131.5,131.495,131.495,12800000.0
2009-04-15 23:07:00,131.505,131.505,131.495,131.495,25800000.0
2009-04-15 23:08:00,131.5,131.5,131.495,131.495,20200000.0
2009-04-15 23:09:00,131.495,131.52,131.485,131.485,102200000.0
2009-04-15 23:10:00,131.485,131.485,131.485,131.485,9600000.0
2009-04-15 23:11:00,131.485,131.52,131.46,131.465,136200000.0
2009-04-15 23:12:00,131.465,131.49,131.455,131.455,44600000.0
2009-04-15 23:13:00,131.45,131.475,131.45,131.47,27200000.0
2009-04-15 23:14:00,131.475,131.475,131.475,131.475,23200000.0
2009-04-15 23:15:00,131.475,131.48,131.47,131.47,199800000.0
2009-04-15 23:16:00,131.465,131.465,131.435,131.435,16400000.0
2009-04-15 23:17:00,131.44,131.455,131.43,131.44,349200002.0
2009-04-15 23:18:00,131.45,131.455,131.44,131.44,39200000.0
2009-04-15 23:19:00,131.44,131.445,131.44,131.44,118400000.0
2009-04-15 23:20:00,131.44,131.44,131.42,131.42,180200000.0
2009-04-15 23:21:00,131.42,131.44,131.42,131.44,66400000.0
2009-04-15 23:22:00,131.435,131.435,131.415,131.425,75900000.0
2009-04-15 23:23:00,131.425,131.43,131.42,131.43,77600000.0
2009-04-15 23:24:00,131.43,131.43,131.43,131.43,179400000.0
2009-04-15 23:25:00,131.425,131.45,131.42,131.435,58800000.0
2009-04-15 23:26:00,131.43,131.43,131.42,131.42,142400000.0
2009-04-15 23:27:00,131.42,131.445,131.41,131.435,248800000.0
2009-04-15 23:28:00,131.435,131.435,131.43,131.435,21400000.0
2009-04-15 23:29:00,131.435,131.435,131.435,131.435,24200000.0
2009-04-15 23:30:00,131.435,131.435,131.435,131.435,23200000.0
2009-04-15 23:31:00,131.435,131.435,131.375,131.39,170600000.0
2009-04-15 23:32:00,131.39,131.395,131.39,131.39,20800000.0
2009-04-15 23:33:00,131.385,131.385,131.38,131.38,29800000.0
2009-04-15 23:34:00,131.385,131.385,131.385,131.385,1600000.0
2009-04-15 23:35:00,131.39,131.405,131.385,131.405,119000000.0
2009-04-15 23:36:00,131.4,131.42,131.4,131.415,48000000.0
2009-04-15 23:37:00,131.415,131.415,131.4,131.41,91200000.0
2009-04-15 23:38:00,131.405,131.41,131.4,131.405,64000000.0
2009-04-15 23:39:00,131.4,131.4,131.4,131.4,49600000.0
2009-04-15 23:40:00,131.4,131.4,131.4,131.4,24000000.0
2009-04-15 23:41:00,131.395,131.395,131.325,131.325,17000000.0
2009-04-15 23:42:00,131.33,131.36,131.305,131.305,74800000.0
2009-04-15 23:43:00,131.32,131.325,131.29,131.315,88600000.0
2009-04-15 23:44:00,131.315,131.33,131.31,131.31,54200000.0
2009-04-15 23:45:00,131.31,131.315,131.305,131.31,113800000.0
2009-04-15 23:46:00,131.31,131.315,131.31,131.315,15000000.0
2009-04-15 23:47:00,131.315,131.315,131.31,131.315,40400000.0
2009-04-15 23:48:00,131.31,131.33,131.31,131.33,19600000.0
2009-04-15 23:49:00,131.34,131.34,131.29,131.3,110600000.0
2009-04-15 23:50:00,131.305,131.31,131.305,131.305,67200000.0
2009-04-15 23:51:00,131.32,131.32,131.32,131.32,4800000.0
2009-04-15 23:52:00,131.32,131.32,131.305,131.305,14400000.0
2009-04-15 23:53:00,131.3,131.31,131.3,131.31,64000000.0
2009-04-15 23:54:00,131.255,131.31,131.255,131.31,134400000.0
2009-04-15 23:55:00,131.31,131.32,131.295,131.31,66600000.0
2009-04-15 23:56:00,131.295,131.325,131.295,131.32,82400000.0
2009-04-15 23:57:00,131.325,131.325,131.31,131.31,27200000.0
2009-04-15 23:58:00,131.33,131.34,131.275,131.275,80000000.0
2009-04-15 23:59:00,131.275,131.275,131.275,131.275,38400000.0
2009-04-16 00:00:00,131.275,131.275,131.26,131.26,120400000.0
2009-04-16 00:01:00,131.26,131.265,131.2,131.22,85200000.0
2009-04-16 00:02:00,131.22,131.25,131.22,131.245,158400000.0
2009-04-16 00:03:00,131.235,131.245,131.235,131.245,46800000.0
2009-04-16 00:04:00,131.245,131.245,131.22,131.22,138800000.0
2009-04-16 00:05:00,131.215,131.23,131.2,131.205,157400000.0
2009-04-16 00:06:00,131.2,131.215,131.2,131.21,88400000.0
2009-04-16 00:07:00,131.215,131.245,131.205,131.21,244400000.0
2009-04-16 00:08:00,131.21,131.21,131.2,131.2,115200000.0
2009-04-16 00:09:00,131.2,131.2,131.2,131.2,64000000.0
2009-04-16 00:10:00,131.2,131.21,131.16,131.21,96000000.0
2009-04-16 00:11:00,131.21,131.22,131.21,131.22,32000000.0
2009-04-16 00:12:00,131.21,131.21,131.205,131.205,17600000.0
2009-04-16 00:13:00,131.23,131.23,131.225,131.23,19200000.0
2009-04-16 00:14:00,131.235,131.235,131.2,131.2,59400000.0
2009-04-16 00:15:00,131.2,131.2,131.2,131.2,8000000.0
2009-04-16 00:16:00,131.2,131.225,131.2,131.215,52800000.0
2009-04-16 00:17:00,131.215,131.235,131.21,131.22,81600000.0
2009-04-16 00:18:00,131.22,131.22,131.18,131.2,134800000.0
2009-04-16 00:19:00,131.2,131.205,131.2,131.2,36800000.0
2009-04-16 00:20:00,131.21,131.21,131.21,131.21,30400000.0
2009-04-16 00:21:00,131.21,131.225,131.21,131.22,52000000.0
2009-04-16 00:22:00,131.225,131.225,131.225,131.225,12800000.0
2009-04-16 00:23:00,131.225,131.24,131.225,131.235,49600000.0
2009-04-16 00:24:00,131.235,131.235,131.225,131.225,92600000.0
2009-04-16 00:25:00,131.225,131.235,131.225,131.235,12800000.0
2009-04-16 00:26:00,131.24,131.24,131.24,131.24,44800000.0
2009-04-16 00:27:00,131.24,131.24,131.225,131.24,60800000.0
2009-04-16 00:28:00,131.24,131.24,131.22,131.23,94800000.0
2009-04-16 00:29:00,131.23,131.24,131.23,131.23,142600000.0
2009-04-16 00:30:00,131.235,131.26,131.23,131.235,38000000.0
2009-04-16 00:31:00,131.23,131.23,131.225,131.225,20600000.0
2009-04-16 00:32:00,131.225,131.225,131.225,131.225,16000000.0
2009-04-16 00:33:00,131.225,131.24,131.22,131.225,64000000.0
2009-04-16 00:34:00,131.225,131.225,131.225,131.225,32000000.0
2009-04-16 00:35:00,131.225,131.225,131.225,131.225,9600000.0
2009-04-16 00:36:00,131.225,131.23,131.225,131.225,20800000.0
2009-04-16 00:37:00,131.225,131.24,131.22,131.24,57600000.0
2009-04-16 00:38:00,131.24,131.245,131.24,131.245,20800000.0
2009-04-16 00:39:00,131.245,131.245,131.245,131.245,19200000.0
2009-04-16 00:40:00,131.24,131.25,131.225,131.24,83200000.0
2009-04-16 00:41:00,131.25,131.275,131.25,131.265,54400000.0
2009-04-16 00:42:00,131.265,131.27,131.255,131.255,48800000.0
2009-04-16 00:43:00,131.26,131.275,131.245,131.245,166800000.0
2009-04-16 00:44:00,131.26,131.285,131.26,131.275,36800000.0
2009-04-16 00:45:00,131.275,131.29,131.275,131.275,186800000.0
2009-04-16 00:46:00,131.29,131.29,131.275,131.28,28800000.0
2009-04-16 00:47:00,131.28,131.295,131.28,131.29,54400000.0
2009-04-16 00:48:00,131.29,131.29,131.275,131.285,60400000.0
2009-04-16 00:49:00,131.285,131.285,131.265,131.275,85600000.0
2009-04-16 00:50:00,131.265,131.27,131.255,131.255,32000000.0
2009-04-16 00:51:00,131.255,131.255,131.255,131.255,3200000.0
2009-04-16 00:52:00,131.255,131.255,131.255,131.255,9600000.0
2009-04-16 00:53:00,131.255,131.255,131.25,131.25,30400000.0
2009-04-16 00:54:00,131.25,131.255,131.24,131.25,138800000.0
2009-04-16 00:55:00,131.25,131.25,131.22,131.24,168000000.0
2009-04-16 00:56:00,131.25,131.25,131.25,131.25,3200000.0
2009-04-16 00:57:00,131.25,131.25,131.24,131.24,6400000.0
2009-04-16 00:58:00,131.24,131.24,131.24,131.24,3200000.0
2009-04-16 00:59:00,131.23,131.25,131.23,131.25,144000000.0
2009-04-16 01:00:00,131.255,131.285,131.24,131.285,72000000.0
2009-04-16 01:01:00,131.28,131.305,131.25,131.265,108700000.0
2009-04-16 01:02:00,131.265,131.265,131.22,131.22,77800000.0
2009-04-16 01:03:00,131.23,131.24,131.2,131.22,123400000.0
2009-04-16 01:04:00,131.2,131.205,131.1,131.1,188600000.0
2009-04-16 01:05:00,131.1,131.125,131.09,131.125,221600000.0
2009-04-16 01:06:00,131.12,131.12,131.105,131.105,48000000.0
2009-04-16 01:07:00,131.1,131.1,131.055,131.06,216000000.0
2009-04-16 01:08:00,131.06,131.06,131.015,131.035,141200000.0
2009-04-16 01:09:00,131.025,131.18,131.025,131.145,161400000.0
2009-04-16 01:10:00,131.15,131.165,131.15,131.155,56000000.0
2009-04-16 01:11:00,131.155,131.155,131.145,131.145,28800000.0
2009-04-16 01:12:00,131.135,131.135,131.115,131.115,65600000.0
2009-04-16 01:13:00,131.11,131.115,131.015,131.025,106400000.0
2009-04-16 01:14:00,131.025,131.065,131.025,131.065,62400000.0
2009-04-16 01:15:00,131.06,131.065,131.045,131.045,62400000.0
2009-04-16 01:16:00,131.04,131.045,131.035,131.035,28800000.0
2009-04-16 01:17:00,131.06,131.06,131.06,131.06,12800000.0
2009-04-16 01:18:00,131.06,131.06,131.03,131.03,56000000.0
2009-04-16 01:19:00,131.03,131.03,131.025,131.025,48000000.0
2009-04-16 01:20:00,131.025,131.025,131.025,131.025,12800000.0
2009-04-16 01:21:00,131.025,131.06,131.02,131.06,60800000.0
2009-04-16 01:22:00,131.06,131.065,131.06,131.06,32000000.0
2009-04-16 01:23:00,131.065,131.075,131.065,131.075,28800000.0
2009-04-16 01:24:00,131.085,131.085,131.085,131.085,8000000.0
2009-04-16 01:25:00,131.085,131.095,131.085,131.085,20800000.0
2009-04-16 01:26:00,131.085,131.115,131.08,131.115,96200000.0
2009-04-16 01:27:00,131.14,131.22,131.14,131.22,217200000.0
2009-04-16 01:28:00,131.22,131.22,131.195,131.195,24000000.0
2009-04-16 01:29:00,131.183,131.187,131.174,131.184,130000000.0
2009-04-16 01:30:00,131.19,131.19,131.13,131.165,130000000.0
2009-04-16 01:31:00,131.165,131.175,131.16,131.17,52800000.0
2009-04-16 01:32:00,131.17,131.19,131.155,131.19,166400000.0
2009-04-16 01:33:00,131.19,131.23,131.145,131.215,152000000.0
2009-04-16 01:34:00,131.2,131.22,131.185,131.22,150400000.0
2009-04-16 01:35:00,131.235,131.235,131.22,131.22,164800000.0
2009-04-16 01:36:00,131.22,131.22,131.205,131.21,56000000.0
2009-04-16 01:37:00,131.205,131.205,131.175,131.175,112000000.0
2009-04-16 01:38:00,131.165,131.175,131.16,131.175,51200000.0
2009-04-16 01:39:00,131.175,131.175,131.15,131.15,54400000.0
2009-04-16 01:40:00,131.135,131.195,131.135,131.195,137600000.0
2009-04-16 01:41:00,131.195,131.23,131.185,131.23,112000000.0
2009-04-16 01:42:00,131.225,131.27,131.215,131.27,100800000.0
2009-04-16 01:43:00,131.255,131.27,131.23,131.235,113600000.0
2009-04-16 01:44:00,131.23,131.235,131.215,131.215,33600000.0
2009-04-16 01:45:00,131.21,131.21,131.195,131.195,9600000.0
2009-04-16 01:46:00,131.2,131.22,131.165,131.18,123200000.0
2009-04-16 01:47:00,131.18,131.18,131.125,131.155,73600000.0
2009-04-16 01:48:00,131.16,131.175,131.135,131.145,72000000.0
2009-04-16 01:49:00,131.165,131.17,131.165,131.17,9600000.0
2009-04-16 01:50:00,131.16,131.18,131.155,131.17,71200000.0
2009-04-16 01:51:00,131.17,131.2,131.17,131.195,35200000.0
2009-04-16 01:52:00,131.195,131.22,131.195,131.22,65600000.0
2009-04-16 01:53:00,131.215,131.225,131.21,131.21,137600000.0
2009-04-16 01:54:00,131.21,131.21,131.135,131.14,170000000.0
2009-04-16 01:55:00,131.145,131.165,131.145,131.165,76800000.0
2009-04-16 01:56:00,131.175,131.24,131.16,131.2,188000000.0
2009-04-16 01:57:00,131.2,131.225,131.2,131.2,57600000.0
2009-04-16 01:58:00,131.205,131.22,131.185,131.195,154000000.0
2009-04-16 01:59:00,131.195,131.225,131.195,131.225,154600000.0
2009-04-16 02:00:00,131.24,131.32,131.24,131.275,220200000.0
2009-04-16 02:01:00,131.275,131.38,131.275,131.325,249200000.0
2009-04-16 02:02:00,131.325,131.325,131.24,131.26,272400000.0
2009-04-16 02:03:00,131.26,131.275,131.26,131.26,108800000.0
2009-04-16 02:04:00,131.26,131.28,131.25,131.27,105600000.0
2009-04-16 02:05:00,131.265,131.3,131.265,131.295,105400000.0
2009-04-16 02:06:00,131.295,131.36,131.295,131.33,158800000.0
2009-04-16 02:07:00,131.33,131.38,131.33,131.355,138200000.0
2009-04-16 02:08:00,131.37,131.405,131.36,131.375,169200000.0
2009-04-16 02:09:00,131.385,131.465,131.375,131.43,220200000.0
2009-04-16 02:10:00,131.44,131.465,131.43,131.455,187800001.0
2009-04-16 02:11:00,131.455,131.455,131.45,131.45,24000000.0
2009-04-16 02:12:00,131.425,131.425,131.425,131.425,19200000.0
2009-04-16 02:13:00,131.42,131.42,131.365,131.365,151800000.0
2009-04-16 02:14:00,131.365,131.435,131.365,131.405,182800000.0
2009-04-16 02:15:00,131.42,131.48,131.405,131.445,224800000.0
2009-04-16 02:16:00,131.45,131.505,131.445,131.495,183200000.0
2009-04-16 02:17:00,131.505,131.57,131.485,131.57,256200000.0
2009-04-16 02:18:00,131.56,131.56,131.515,131.52,153600000.0
2009-04-16 02:19:00,131.52,131.52,131.5,131.5,126400000.0
2009-04-16 02:20:00,131.505,131.535,131.505,131.525,159800000.0
2009-04-16 02:21:00,131.51,131.535,131.51,131.525,77200000.0
2009-04-16 02:22:00,131.525,131.55,131.515,131.55,128000000.0
2009-04-16 02:23:00,131.555,131.735,131.555,131.685,424599999.0
2009-04-16 02:24:00,131.685,131.715,131.68,131.715,418200000.0
2009-04-16 02:25:00,131.725,131.725,131.69,131.72,446200001.0
2009-04-16 02:26:00,131.72,131.73,131.68,131.695,274200000.0
2009-04-16 02:27:00,131.69,131.7,131.68,131.685,250800000.0
2009-04-16 02:28:00,131.68,131.695,131.66,131.66,204200000.0
2009-04-16 02:29:00,131.665,131.685,131.64,131.665,267600000.0
2009-04-16 02:30:00,131.665,131.72,131.665,131.685,260400000.0
2009-04-16 02:31:00,131.68,131.685,131.655,131.68,372399999.0
2009-04-16 02:32:00,131.68,131.705,131.665,131.685,91000000.0
2009-04-16 02:33:00,131.685,131.7,131.675,131.685,234800000.0
2009-04-16 02:34:00,131.69,131.695,131.67,131.68,118399998.0
2009-04-16 02:35:00,131.67,131.68,131.66,131.68,104000000.0
2009-04-16 02:36:00,131.68,131.68,131.625,131.625,283600000.0
2009-04-16 02:37:00,131.625,131.68,131.6,131.68,125200000.0
2009-04-16 02:38:00,131.67,131.695,131.665,131.69,80000000.0
2009-04-16 02:39:00,131.69,131.69,131.66,131.66,42400000.0
2009-04-16 02:40:00,131.665,131.665,131.615,131.635,141800001.0
2009-04-16 02:41:00,131.635,131.635,131.625,131.625,22400000.0
2009-04-16 02:42:00,131.625,131.625,131.6,131.6,221200000.0
2009-04-16 02:43:00,131.605,131.615,131.605,131.61,65600000.0
2009-04-16 02:44:00,131.615,131.615,131.615,131.615,9600000.0
2009-04-16 02:45:00,131.615,131.62,131.615,131.62,17600000.0
2009-04-16 02:46:00,131.625,131.64,131.605,131.63,73600000.0
2009-04-16 02:47:00,131.63,131.695,131.63,131.695,168400000.0
2009-04-16 02:48:00,131.7,131.73,131.695,131.73,268000000.0
2009-04-16 02:49:00,131.74,131.76,131.73,131.75,244800000.0
2009-04-16 02:50:00,131.75,131.825,131.75,131.81,493999999.0
2009-04-16 02:51:00,131.81,131.93,131.8,131.92,356600000.0
2009-04-16 02:52:00,131.92,131.96,131.915,131.96,376700000.0
2009-04-16 02:53:00,131.955,132.015,131.935,131.96,410800001.0
2009-04-16 02:54:00,131.945,131.955,131.79,131.81,523600000.0
2009-04-16 02:55:00,131.805,131.875,131.79,131.86,248600000.0
2009-04-16 02:56:00,131.865,131.87,131.83,131.865,428400000.0
2009-04-16 02:57:00,131.875,131.91,131.86,131.91,179800000.0
2009-04-16 02:58:00,131.91,131.97,131.895,131.965,468000004.0
2009-04-16 02:59:00,131.965,131.965,131.91,131.925,198400000.0
2009-04-16 03:00:00,131.92,131.92,131.885,131.9,110400000.0
2009-04-16 03:01:00,131.9,131.915,131.875,131.875,140800000.0
2009-04-16 03:02:00,131.875,131.9,131.865,131.87,240400000.0
2009-04-16 03:03:00,131.86,131.88,131.825,131.825,171200000.0
2009-04-16 03:04:00,131.825,131.835,131.825,131.83,122400000.0
2009-04-16 03:05:00,131.83,131.83,131.8,131.8,184000000.0
2009-04-16 03:06:00,131.79,131.835,131.785,131.79,141000000.0
2009-04-16 03:07:00,131.8,131.8,131.765,131.775,140800000.0
2009-04-16 03:08:00,131.765,131.815,131.76,131.795,99200000.0
2009-04-16 03:09:00,131.79,131.79,131.77,131.79,62400000.0
2009-04-16 03:10:00,131.78,131.78,131.705,131.73,278800000.0
2009-04-16 03:11:00,131.72,131.765,131.71,131.755,183400000.0
2009-04-16 03:12:00,131.755,131.755,131.725,131.75,66800000.0
2009-04-16 03:13:00,131.755,131.77,131.745,131.755,111400000.0
2009-04-16 03:14:00,131.755,131.755,131.73,131.73,72400000.0
2009-04-16 03:15:00,131.73,131.75,131.73,131.735,63200000.0
2009-04-16 03:16:00,131.725,131.74,131.69,131.705,75200000.0
2009-04-16 03:17:00,131.7,131.7,131.66,131.68,362400000.0
2009-04-16 03:18:00,131.67,131.685,131.6,131.615,218600000.0
2009-04-16 03:19:00,131.62,131.63,131.6,131.63,130800000.0
2009-04-16 03:20:00,131.61,131.655,131.61,131.625,226200000.0
2009-04-16 03:21:00,131.625,131.655,131.625,131.655,85400000.0
2009-04-16 03:22:00,131.66,131.715,131.66,131.71,198400000.0
2009-04-16 03:23:00,131.71,131.71,131.65,131.655,147800000.0
2009-04-16 03:24:00,131.66,131.69,131.655,131.675,133200000.0
2009-04-16 03:25:00,131.675,131.675,131.66,131.66,269600001.0
2009-04-16 03:26:00,131.66,131.67,131.65,131.65,138400002.0
2009-04-16 03:27:00,131.655,131.69,131.65,131.67,127200000.0
2009-04-16 03:28:00,131.67,131.69,131.655,131.685,120000000.0
2009-04-16 03:29:00,131.685,131.705,131.67,131.705,84000000.0
2009-04-16 03:30:00,131.695,131.7,131.68,131.69,142400000.0
2009-04-16 03:31:00,131.695,131.715,131.695,131.715,85600000.0
2009-04-16 03:32:00,131.71,131.75,131.71,131.75,117200000.0
2009-04-16 03:33:00,131.75,131.78,131.74,131.78,167200000.0
2009-04-16 03:34:00,131.79,131.82,131.79,131.82,228800000.0
2009-04-16 03:35:00,131.82,131.825,131.805,131.81,142400000.0
2009-04-16 03:36:00,131.81,131.81,131.735,131.745,183400000.0
2009-04-16 03:37:00,131.75,131.765,131.75,131.76,102400000.0
2009-04-16 03:38:00,131.765,131.795,131.765,131.79,40000000.0
2009-04-16 03:39:00,131.79,131.79,131.745,131.75,101800000.0
2009-04-16 03:40:00,131.76,131.76,131.685,131.685,133800000.0
2009-04-16 03:41:00,131.7,131.72,131.68,131.705,308400000.0
2009-04-16 03:42:00,131.71,131.71,131.68,131.695,199600000.0
2009-04-16 03:43:00,131.705,131.705,131.695,131.695,33600000.0
2009-04-16 03:44:00,131.695,131.71,131.695,131.695,83000000.0
2009-04-16 03:45:00,131.7,131.7,131.655,131.7,211000000.0
2009-04-16 03:46:00,131.705,131.73,131.69,131.73,137200000.0
2009-04-16 03:47:00,131.72,131.795,131.72,131.79,120800000.0
2009-04-16 03:48:00,131.785,131.8,131.7,131.7,189000000.0
2009-04-16 03:49:00,131.705,131.71,131.685,131.685,92000000.0
2009-04-16 03:50:00,131.685,131.685,131.645,131.67,240600000.0
2009-04-16 03:51:00,131.67,131.695,131.66,131.675,147200000.0
2009-04-16 03:52:00,131.68,131.69,131.665,131.69,168400000.0
2009-04-16 03:53:00,131.69,131.705,131.68,131.685,112800000.0
2009-04-16 03:54:00,131.69,131.71,131.69,131.695,185800000.0
2009-04-16 03:55:00,131.695,131.73,131.69,131.725,134000000.0
2009-04-16 03:56:00,131.725,131.75,131.71,131.74,401600000.0
2009-04-16 03:57:00,131.745,131.75,131.735,131.74,261400000.0
2009-04-16 03:58:00,131.75,131.75,131.66,131.67,196200000.0
2009-04-16 03:59:00,131.665,131.68,131.62,131.65,194600000.0
2009-04-16 04:00:00,131.65,131.65,130.985,131.185,425100000.0
2009-04-16 04:01:00,131.195,131.28,131.195,131.225,389400000.0
2009-04-16 04:02:00,131.22,131.325,131.215,131.295,381800000.0
2009-04-16 04:03:00,131.31,131.36,131.305,131.325,510800001.0
2009-04-16 04:04:00,131.32,131.345,131.27,131.28,327800000.0
2009-04-16 04:05:00,131.28,131.355,131.255,131.355,306800000.0
2009-04-16 04:06:00,131.355,131.39,131.325,131.345,174800000.0
2009-04-16 04:07:00,131.34,131.345,131.295,131.32,98000000.0
2009-04-16 04:08:00,131.31,131.31,131.125,131.225,428600000.0
2009-04-16 04:09:00,131.215,131.22,131.145,131.15,315200000.0
2009-04-16 04:10:00,131.15,131.16,131.105,131.14,451400000.0
2009-04-16 04:11:00,131.135,131.15,131.07,131.09,430200000.0
2009-04-16 04:12:00,131.09,131.18,131.08,131.14,343200000.0
2009-04-16 04:13:00,131.14,131.255,131.13,131.255,393200000.0
2009-04-16 04:14:00,131.26,131.29,131.225,131.26,276000000.0
2009-04-16 04:15:00,131.255,131.26,131.205,131.205,260800000.0
2009-04-16 04:16:00,131.205,131.235,131.2,131.22,259200000.0
2009-04-16 04:17:00,131.22,131.24,131.22,131.235,147200000.0
2009-04-16 04:18:00,131.235,131.255,131.185,131.205,347000000.0
2009-04-16 04:19:00,131.205,131.24,131.195,131.21,166400000.0
2009-04-16 04:20:00,131.21,131.21,131.12,131.135,334400000.0
2009-04-16 04:21:00,131.13,131.13,131.025,131.05,414200000.0
2009-04-16 04:22:00,131.05,131.165,131.05,131.15,201400000.0
2009-04-16 04:23:00,131.15,131.21,131.135,131.165,332800000.0
2009-04-16 04:24:00,131.15,131.15,131.05,131.08,330600000.0
2009-04-16 04:25:00,131.08,131.09,131.06,131.065,205400000.0
2009-04-16 04:26:00,131.065,131.075,131.025,131.05,322600000.0
2009-04-16 04:27:00,131.05,131.06,130.94,130.97,470000001.0
2009-04-16 04:28:00,130.96,130.96,130.91,130.95,492200000.0
2009-04-16 04:29:00,130.95,131.1,130.95,131.1,310300000.0
2009-04-16 04:30:00,131.09,131.105,131.055,131.055,231000000.0
2009-04-16 04:31:00,131.05,131.08,131.03,131.04,311800003.0
2009-04-16 04:32:00,131.03,131.04,130.985,130.995,279600001.0
2009-04-16 04:33:00,130.995,131.06,130.975,131.05,310800000.0
2009-04-16 04:34:00,131.05,131.05,130.995,131.005,185600000.0
2009-04-16 04:35:00,131.015,131.11,131.005,131.09,179400000.0
2009-04-16 04:36:00,131.09,131.095,131.01,131.03,406000002.0
2009-04-16 04:37:00,131.03,131.03,130.85,130.89,583800002.0
2009-04-16 04:38:00,130.89,130.905,130.85,130.85,345800001.0
2009-04-16 04:39:00,130.85,130.88,130.85,130.86,467200000.0
2009-04-16 04:40:00,130.86,130.86,130.775,130.78,422000000.0
2009-04-16 04:41:00,130.78,130.845,130.775,130.84,270800000.0
2009-04-16 04:42:00,130.84,130.87,130.835,130.86,175800000.0
2009-04-16 04:43:00,130.865,130.875,130.81,130.84,135600000.0
2009-04-16 04:44:00,130.84,130.85,130.76,130.76,343000000.0
2009-04-16 04:45:00,130.765,130.8,130.75,130.8,347600000.0
2009-04-16 04:46:00,130.8,130.895,130.8,130.85,323800000.0
2009-04-16 04:47:00,130.855,130.855,130.83,130.855,139200000.0
2009-04-16 04:48:00,130.855,130.905,130.85,130.88,247200000.0
2009-04-16 04:49:00,130.88,130.91,130.88,130.9,176000000.0
2009-04-16 04:50:00,130.905,130.96,130.905,130.96,145200000.0
2009-04-16 04:51:00,130.965,130.995,130.93,130.985,270400000.0
2009-04-16 04:52:00,130.98,130.99,130.95,130.99,212800000.0
2009-04-16 04:53:00,130.99,130.99,130.935,130.94,174000000.0
2009-04-16 04:54:00,130.94,130.94,130.865,130.885,176800000.0
2009-04-16 04:55:00,130.88,130.94,130.88,130.94,206400000.0
2009-04-16 04:56:00,130.945,130.96,130.945,130.96,91200000.0
2009-04-16 04:57:00,130.955,131.005,130.94,130.99,219200000.0
2009-04-16 04:58:00,130.99,131.0,130.915,130.915,259200000.0
2009-04-16 04:59:00,130.915,130.915,130.83,130.87,310200000.0
2009-04-16 05:00:00,130.87,130.94,130.87,130.91,91600000.0
2009-04-16 05:01:00,130.9,130.9,130.835,130.84,222000000.0
2009-04-16 05:02:00,130.84,130.85,130.83,130.83,297800000.0
2009-04-16 05:03:00,130.83,130.845,130.815,130.83,92200000.0
2009-04-16 05:04:00,130.83,130.83,130.83,130.83,108800000.0
2009-04-16 05:05:00,130.83,130.92,130.83,130.92,219200000.0
2009-04-16 05:06:00,130.92,130.93,130.905,130.92,196400000.0
2009-04-16 05:07:00,130.92,130.94,130.92,130.925,82400000.0
2009-04-16 05:08:00,130.925,130.94,130.925,130.935,67800000.0
2009-04-16 05:09:00,130.935,130.98,130.93,130.98,189400000.0
2009-04-16 05:10:00,130.98,131.01,130.965,130.99,155800000.0
2009-04-16 05:11:00,130.995,131.01,130.92,131.005,358000000.0
2009-04-16 05:12:00,130.99,130.99,130.95,130.985,157200000.0
2009-04-16 05:13:00,130.99,131.0,130.975,131.0,68200000.0
2009-04-16 05:14:00,131.005,131.04,130.99,131.03,60600000.0
2009-04-16 05:15:00,131.04,131.045,130.975,130.975,167800000.0
2009-04-16 05:16:00,130.975,131.0,130.97,131.0,67200000.0
2009-04-16 05:17:00,131.0,131.0,130.99,131.0,34400000.0
2009-04-16 05:18:00,130.995,131.03,130.995,131.005,222000000.0
2009-04-16 05:19:00,131.005,131.035,130.995,131.035,236400000.0
2009-04-16 05:20:00,131.05,131.05,131.025,131.045,294999998.0
2009-04-16 05:21:00,131.04,131.055,131.0,131.0,168800000.0
2009-04-16 05:22:00,131.0,131.015,131.0,131.015,54800000.0
2009-04-16 05:23:00,131.015,131.015,131.015,131.015,3200000.0
2009-04-16 05:24:00,131.015,131.02,131.015,131.015,60800000.0
2009-04-16 05:25:00,131.01,131.03,130.995,131.03,155800000.0
2009-04-16 05:26:00,131.035,131.07,131.035,131.06,259800000.0
2009-04-16 05:27:00,131.06,131.08,131.055,131.055,129000000.0
2009-04-16 05:28:00,131.06,131.06,131.06,131.06,9600000.0
2009-04-16 05:29:00,131.075,131.1,131.07,131.08,196400001.0
2009-04-16 05:30:00,131.08,131.08,131.02,131.04,126600000.0
2009-04-16 05:31:00,131.03,131.045,131.025,131.045,85800000.0
2009-04-16 05:32:00,131.03,131.155,131.03,131.14,306000000.0
2009-04-16 05:33:00,131.145,131.215,131.125,131.2,465300000.0
2009-04-16 05:34:00,131.19,131.2,131.175,131.185,130600000.0
2009-04-16 05:35:00,131.175,131.245,131.16,131.175,388500000.0
2009-04-16 05:36:00,131.165,131.185,131.16,131.17,68900000.0
2009-04-16 05:37:00,131.16,131.195,131.16,131.18,401100009.0
2009-04-16 05:38:00,131.18,131.18,131.18,131.18,24000000.0
2009-04-16 05:39:00,131.18,131.19,131.165,131.17,126800000.0
2009-04-16 05:40:00,131.17,131.18,131.13,131.18,140600000.0
2009-04-16 05:41:00,131.165,131.225,131.16,131.22,343199999.0
2009-04-16 05:42:00,131.22,131.235,131.175,131.185,472599999.0
2009-04-16 05:43:00,131.175,131.185,131.125,131.125,376000000.0
2009-04-16 05:44:00,131.125,131.125,131.055,131.065,349600000.0
2009-04-16 05:45:00,131.065,131.095,131.05,131.08,238800001.0
2009-04-16 05:46:00,131.08,131.09,131.035,131.07,224600000.0
2009-04-16 05:47:00,131.055,131.06,131.045,131.05,158600000.0
2009-04-16 05:48:00,131.05,131.05,130.965,131.005,394600000.0
2009-04-16 05:49:00,131.005,131.02,131.005,131.01,111000000.0
2009-04-16 05:50:00,131.01,131.035,131.005,131.025,35200000.0
2009-04-16 05:51:00,131.03,131.03,131.02,131.03,69200000.0
2009-04-16 05:52:00,131.03,131.03,130.965,130.965,384800000.0
2009-04-16 05:53:00,130.96,130.98,130.955,130.955,201800000.0
2009-04-16 05:54:00,130.96,130.97,130.935,130.97,271399999.0
2009-04-16 05:55:00,130.97,130.98,130.95,130.96,180800000.0
2009-04-16 05:56:00,130.965,131.035,130.965,131.03,245800000.0
2009-04-16 05:57:00,131.02,131.025,131.01,131.015,129200000.0
2009-04-16 05:58:00,131.005,131.01,130.995,131.0,97600000.0
2009-04-16 05:59:00,131.0,131.035,131.0,131.035,62200000.0
2009-04-16 06:00:00,131.04,131.08,131.03,131.065,227800000.0
2009-04-16 06:01:00,131.08,131.08,130.995,131.03,211200000.0
2009-04-16 06:02:00,131.03,131.055,131.015,131.055,268200000.0
2009-04-16 06:03:00,131.06,131.065,131.055,131.065,65600000.0
2009-04-16 06:04:00,131.075,131.145,131.065,131.125,298000000.0
2009-04-16 06:05:00,131.13,131.22,131.13,131.195,254800000.0
2009-04-16 06:06:00,131.225,131.295,131.19,131.245,295800000.0
2009-04-16 06:07:00,131.23,131.25,131.195,131.2,205000000.0
2009-04-16 06:08:00,131.2,131.2,131.175,131.18,108800000.0
2009-04-16 06:09:00,131.18,131.18,131.14,131.16,115000000.0
2009-04-16 06:10:00,131.16,131.16,131.075,131.085,340000000.0
2009-04-16 06:11:00,131.075,131.075,131.03,131.065,350399999.0
2009-04-16 06:12:00,131.05,131.055,131.025,131.03,110400000.0
2009-04-16 06:13:00,131.02,131.075,131.0,131.06,306600000.0
2009-04-16 06:14:00,131.04,131.05,131.01,131.03,239400000.0
2009-04-16 06:15:00,131.04,131.06,131.01,131.06,557400000.0
2009-04-16 06:16:00,131.06,131.065,131.025,131.04,219600000.0
2009-04-16 06:17:00,131.04,131.04,130.995,131.01,299000000.0
2009-04-16 06:18:00,131.01,131.01,130.995,131.0,66400000.0
2009-04-16 06:19:00,131.0,131.0,130.98,131.0,66800000.0
2009-04-16 06:20:00,131.025,131.08,131.025,131.065,122200000.0
2009-04-16 06:21:00,131.065,131.07,131.065,131.07,66600000.0
2009-04-16 06:22:00,131.07,131.105,131.06,131.095,310400000.0
2009-04-16 06:23:00,131.105,131.14,131.105,131.105,87400000.0
2009-04-16 06:24:00,131.105,131.13,131.085,131.13,233200000.0
2009-04-16 06:25:00,131.11,131.125,131.1,131.11,151600000.0
2009-04-16 06:26:00,131.11,131.115,131.1,131.11,27800000.0
2009-04-16 06:27:00,131.11,131.11,131.075,131.075,61200000.0
2009-04-16 06:28:00,131.08,131.08,131.05,131.06,83200000.0
2009-04-16 06:29:00,131.06,131.06,131.005,131.005,132800000.0
2009-04-16 06:30:00,131.01,131.015,130.96,130.995,158600000.0
2009-04-16 06:31:00,130.985,130.995,130.945,130.97,332600001.0
2009-04-16 06:32:00,130.96,130.96,130.945,130.96,150200000.0
2009-04-16 06:33:00,130.96,130.965,130.885,130.92,337600001.0
2009-04-16 06:34:00,130.88,130.915,130.84,130.865,400600000.0
2009-04-16 06:35:00,130.865,130.875,130.795,130.815,561000001.0
2009-04-16 06:36:00,130.815,130.83,130.78,130.78,264200000.0
2009-04-16 06:37:00,130.78,130.8,130.775,130.78,212200000.0
2009-04-16 06:38:00,130.78,130.78,130.71,130.715,122000000.0
2009-04-16 06:39:00,130.695,130.71,130.665,130.675,487000002.0
2009-04-16 06:40:00,130.68,130.79,130.655,130.755,390600000.0
2009-04-16 06:41:00,130.77,130.825,130.735,130.82,395800000.0
2009-04-16 06:42:00,130.805,130.82,130.71,130.715,394200001.0
2009-04-16 06:43:00,130.715,130.73,130.69,130.71,428599999.0
2009-04-16 06:44:00,130.73,130.75,130.71,130.73,150600000.0
2009-04-16 06:45:00,130.715,130.72,130.65,130.67,369600001.0
2009-04-16 06:46:00,130.68,130.68,130.65,130.665,310600000.0
2009-04-16 06:47:00,130.67,130.7,130.67,130.68,290200000.0
2009-04-16 06:48:00,130.68,130.685,130.595,130.635,337200001.0
2009-04-16 06:49:00,130.63,130.635,130.595,130.62,186600002.0
2009-04-16 06:50:00,130.61,130.635,130.595,130.63,203400000.0
2009-04-16 06:51:00,130.61,130.635,130.605,130.635,125000000.0
2009-04-16 06:52:00,130.635,130.64,130.565,130.565,481400001.0
2009-04-16 06:53:00,130.57,130.63,130.565,130.57,454199999.0
2009-04-16 06:54:00,130.58,130.58,130.55,130.575,461599999.0
2009-04-16 06:55:00,130.575,130.59,130.56,130.575,193800000.0
2009-04-16 06:56:00,130.57,130.575,130.545,130.565,332399999.0
2009-04-16 06:57:00,130.565,130.565,130.53,130.545,237000000.0
2009-04-16 06:58:00,130.545,130.57,130.54,130.565,132800000.0
2009-04-16 06:59:00,130.55,130.63,130.545,130.625,155400000.0
2009-04-16 07:00:00,130.615,130.635,130.605,130.62,171200000.0
2009-04-16 07:01:00,130.63,130.655,130.62,130.64,245200000.0
2009-04-16 07:02:00,130.63,130.67,130.625,130.67,173200000.0
2009-04-16 07:03:00,130.68,130.72,130.68,130.71,111600000.0
2009-04-16 07:04:00,130.71,130.73,130.705,130.71,143200000.0
2009-04-16 07:05:00,130.71,130.71,130.66,130.665,185200000.0
2009-04-16 07:06:00,130.665,130.67,130.645,130.67,169600000.0
2009-04-16 07:07:00,130.68,130.7,130.665,130.665,128000000.0
2009-04-16 07:08:00,130.67,130.675,130.665,130.67,67000000.0
2009-04-16 07:09:00,130.675,130.675,130.66,130.675,71000000.0
2009-04-16 07:10:00,130.675,130.69,130.66,130.67,143200000.0
2009-04-16 07:11:00,130.675,130.685,130.67,130.675,47000000.0
2009-04-16 07:12:00,130.685,130.685,130.655,130.68,263200001.0
2009-04-16 07:13:00,130.68,130.69,130.65,130.65,221400000.0
2009-04-16 07:14:00,130.65,130.665,130.65,130.66,126000000.0
2009-04-16 07:15:00,130.66,130.66,130.66,130.66,16000000.0
2009-04-16 07:16:00,130.66,130.67,130.645,130.665,192200000.0
2009-04-16 07:17:00,130.67,130.71,130.665,130.7,263400000.0
2009-04-16 07:18:00,130.7,130.71,130.665,130.665,231800000.0
2009-04-16 07:19:00,130.665,130.665,130.565,130.595,236200000.0
2009-04-16 07:20:00,130.595,130.615,130.585,130.6,179800000.0
2009-04-16 07:21:00,130.6,130.6,130.585,130.585,429200000.0
2009-04-16 07:22:00,130.59,130.595,130.555,130.56,242900000.0
2009-04-16 07:23:00,130.57,130.57,130.545,130.55,150800000.0
2009-04-16 07:24:00,130.55,130.55,130.495,130.52,547599998.0
2009-04-16 07:25:00,130.525,130.525,130.505,130.515,307200000.0
2009-04-16 07:26:00,130.515,130.55,130.515,130.535,90000000.0
2009-04-16 07:27:00,130.54,130.55,130.535,130.55,139600000.0
2009-04-16 07:28:00,130.55,130.58,130.55,130.56,494800000.0
2009-04-16 07:29:00,130.57,130.595,130.51,130.51,251600000.0
2009-04-16 07:30:00,130.505,130.505,130.385,130.395,574599997.0
2009-04-16 07:31:00,130.385,130.425,130.385,130.41,211800000.0
2009-04-16 07:32:00,130.435,130.45,130.425,130.43,95800001.0
2009-04-16 07:33:00,130.43,130.43,130.3,130.345,473799999.0
2009-04-16 07:34:00,130.33,130.42,130.32,130.4,572200000.0
2009-04-16 07:35:00,130.4,130.43,130.4,130.42,205600000.0
2009-04-16 07:36:00,130.415,130.415,130.36,130.365,147000000.0
2009-04-16 07:37:00,130.365,130.375,130.36,130.375,131600000.0
2009-04-16 07:38:00,130.385,130.385,130.355,130.365,130400000.0
2009-04-16 07:39:00,130.37,130.375,130.235,130.25,489200000.0
2009-04-16 07:40:00,130.25,130.26,130.215,130.25,351700000.0
2009-04-16 07:41:00,130.25,130.25,130.21,130.24,404600000.0
2009-04-16 07:42:00,130.25,130.27,130.25,130.265,171000000.0
2009-04-16 07:43:00,130.265,130.315,130.265,130.31,140800000.0
2009-04-16 07:44:00,130.3,130.32,130.255,130.27,137000000.0
2009-04-16 07:45:00,130.265,130.29,130.245,130.25,204800000.0
2009-04-16 07:46:00,130.25,130.32,130.25,130.305,195200000.0
2009-04-16 07:47:00,130.305,130.32,130.3,130.3,77600000.0
2009-04-16 07:48:00,130.305,130.34,130.285,130.34,276800000.0
2009-04-16 07:49:00,130.335,130.355,130.295,130.315,286200000.0
2009-04-16 07:50:00,130.32,130.34,130.3,130.31,400800000.0
2009-04-16 07:51:00,130.325,130.365,130.3,130.35,243600000.0
2009-04-16 07:52:00,130.35,130.39,130.33,130.36,115600000.0
2009-04-16 07:53:00,130.37,130.445,130.365,130.445,225800000.0
2009-04-16 07:54:00,130.44,130.45,130.415,130.45,158400000.0
2009-04-16 07:55:00,130.435,130.49,130.435,130.49,216600000.0
2009-04-16 07:56:00,130.495,130.54,130.485,130.525,183200000.0
2009-04-16 07:57:00,130.53,130.61,130.53,130.61,296600000.0
2009-04-16 07:58:00,130.61,130.61,130.49,130.5,419800000.0
2009-04-16 07:59:00,130.505,130.51,130.35,130.37,394000000.0
2009-04-16 08:00:00,130.375,130.42,130.36,130.42,625800000.0
2009-04-16 08:01:00,130.42,130.48,130.395,130.46,188400000.0
2009-04-16 08:02:00,130.46,130.49,130.43,130.445,357400000.0
2009-04-16 08:03:00,130.425,130.455,130.4,130.42,381200000.0
2009-04-16 08:04:00,130.42,130.42,130.36,130.375,288400000.0
2009-04-16 08:05:00,130.38,130.45,130.38,130.44,234200000.0
2009-04-16 08:06:00,130.435,130.45,130.43,130.435,212000000.0
2009-04-16 08:07:00,130.435,130.465,130.435,130.455,237000000.0
2009-04-16 08:08:00,130.455,130.48,130.45,130.48,200800000.0
2009-04-16 08:09:00,130.48,130.5,130.48,130.495,87800000.0
2009-04-16 08:10:00,130.495,130.535,130.49,130.535,267600000.0
2009-04-16 08:11:00,130.53,130.56,130.515,130.53,418400000.0
2009-04-16 08:12:00,130.535,130.545,130.48,130.48,313400000.0
2009-04-16 08:13:00,130.48,130.51,130.48,130.505,370800000.0
2009-04-16 08:14:00,130.505,130.57,130.49,130.54,420600000.0
2009-04-16 08:15:00,130.54,130.57,130.535,130.57,350000001.0
2009-04-16 08:16:00,130.57,130.57,130.515,130.55,654400002.0
2009-04-16 08:17:00,130.56,130.585,130.53,130.54,697999995.0
2009-04-16 08:18:00,130.53,130.555,130.515,130.545,346799999.0
2009-04-16 08:19:00,130.55,130.575,130.53,130.545,603600002.0
2009-04-16 08:20:00,130.545,130.58,130.53,130.565,610199999.0
2009-04-16 08:21:00,130.57,130.59,130.55,130.56,539600000.0
2009-04-16 08:22:00,130.565,130.7,130.565,130.7,676800000.0
2009-04-16 08:23:00,130.7,130.745,130.66,130.665,602800000.0
2009-04-16 08:24:00,130.67,130.67,130.635,130.655,381000001.0
2009-04-16 08:25:00,130.655,130.675,130.65,130.665,359200000.0
2009-04-16 08:26:00,130.665,130.715,130.65,130.69,419400000.0
2009-04-16 08:27:00,130.695,130.695,130.62,130.645,602400001.0
2009-04-16 08:28:00,130.645,130.715,130.645,130.715,628400001.0
2009-04-16 08:29:00,130.705,130.72,130.675,130.7,523800000.0
2009-04-16 08:30:00,130.7,130.73,130.63,130.66,787699996.0
2009-04-16 08:31:00,130.66,130.675,130.615,130.615,501200000.0
2009-04-16 08:32:00,130.62,130.62,130.57,130.59,706800001.0
2009-04-16 08:33:00,130.59,130.6,130.565,130.565,424400001.0
2009-04-16 08:34:00,130.57,130.58,130.525,130.545,722799997.0
2009-04-16 08:35:00,130.535,130.55,130.5,130.515,425000000.0
2009-04-16 08:36:00,130.515,130.54,130.485,130.5,537400002.0
2009-04-16 08:37:00,130.5,130.5,130.445,130.475,493600001.0
2009-04-16 08:38:00,130.475,130.485,130.43,130.47,302400000.0
2009-04-16 08:39:00,130.475,130.48,130.435,130.45,344999999.0
2009-04-16 08:40:00,130.45,130.45,130.385,130.42,591800001.0
2009-04-16 08:41:00,130.415,130.435,130.36,130.37,562800000.0
2009-04-16 08:42:00,130.37,130.37,130.255,130.26,402400001.0
2009-04-16 08:43:00,130.26,130.315,130.24,130.285,659800001.0
2009-04-16 08:44:00,130.285,130.31,130.28,130.285,556999999.0
2009-04-16 08:45:00,130.285,130.3,130.2,130.205,681399999.0
2009-04-16 08:46:00,130.205,130.25,130.2,130.25,405800000.0
2009-04-16 08:47:00,130.25,130.26,130.23,130.26,224600000.0
2009-04-16 08:48:00,130.255,130.295,130.255,130.28,516600000.0
2009-04-16 08:49:00,130.275,130.305,130.27,130.3,448400000.0
2009-04-16 08:50:00,130.305,130.305,130.245,130.245,471400001.0
2009-04-16 08:51:00,130.255,130.26,130.16,130.16,572800001.0
2009-04-16 08:52:00,130.16,130.16,130.085,130.135,575600000.0
2009-04-16 08:53:00,130.135,130.16,130.1,130.155,480599999.0
2009-04-16 08:54:00,130.15,130.155,130.13,130.14,144400000.0
2009-04-16 08:55:00,130.14,130.14,130.085,130.09,167200000.0
2009-04-16 08:56:00,130.09,130.13,130.05,130.115,396599999.0
2009-04-16 08:57:00,130.115,130.165,130.11,130.16,545600000.0
2009-04-16 08:58:00,130.15,130.17,130.13,130.17,267800000.0
2009-04-16 08:59:00,130.17,130.17,130.1,130.125,401200000.0
2009-04-16 09:00:00,130.125,130.125,130.065,130.065,372600000.0
2009-04-16 09:01:00,130.065,130.085,129.98,130.075,628899999.0
2009-04-16 09:02:00,130.07,130.125,130.07,130.1,506100000.0
2009-04-16 09:03:00,130.1,130.1,130.065,130.07,358600000.0
2009-04-16 09:04:00,130.07,130.07,129.99,130.005,701400000.0
2009-04-16 09:05:00,130.0,130.04,129.94,129.975,755900001.0
2009-04-16 09:06:00,129.95,129.95,129.915,129.935,641000000.0
2009-04-16 09:07:00,129.93,129.945,129.82,129.87,763200002.0
2009-04-16 09:08:00,129.87,129.9,129.74,129.8,591200000.0
2009-04-16 09:09:00,129.81,129.865,129.8,129.835,525000000.0
2009-04-16 09:10:00,129.835,129.96,129.81,129.95,620900000.0
2009-04-16 09:11:00,129.95,129.975,129.935,129.96,477000000.0
2009-04-16 09:12:00,129.96,129.985,129.92,129.985,390000000.0
2009-04-16 09:13:00,129.98,130.03,129.975,130.005,406600000.0
2009-04-16 09:14:00,130.005,130.055,129.99,130.0,377200000.0
2009-04-16 09:15:00,130.0,130.01,129.97,130.0,350600000.0
2009-04-16 09:16:00,129.995,130.005,129.965,129.965,388799997.0
2009-04-16 09:17:00,129.965,130.035,129.955,130.0,604799999.0
2009-04-16 09:18:00,130.005,130.04,129.98,130.03,327800000.0
2009-04-16 09:19:00,130.045,130.07,130.045,130.06,267200000.0
2009-04-16 09:20:00,130.06,130.075,130.04,130.075,325200000.0
2009-04-16 09:21:00,130.07,130.115,130.065,130.085,249800000.0
2009-04-16 09:22:00,130.085,130.095,130.045,130.07,453000000.0
2009-04-16 09:23:00,130.07,130.08,130.035,130.07,443800000.0
2009-04-16 09:24:00,130.075,130.075,130.0,130.02,461800000.0
2009-04-16 09:25:00,130.02,130.095,130.02,130.08,530800000.0
2009-04-16 09:26:00,130.075,130.12,130.07,130.12,243400000.0
2009-04-16 09:27:00,130.125,130.175,130.095,130.135,584400000.0
2009-04-16 09:28:00,130.135,130.18,130.13,130.175,540600000.0
2009-04-16 09:29:00,130.18,130.26,130.13,130.255,468800000.0
2009-04-16 09:30:00,130.26,130.26,130.145,130.18,422799999.0
2009-04-16 09:31:00,130.18,130.18,130.135,130.145,277000000.0
2009-04-16 09:32:00,130.14,130.15,130.115,130.125,302600000.0
2009-04-16 09:33:00,130.125,130.125,130.07,130.085,223800000.0
2009-04-16 09:34:00,130.075,130.08,130.045,130.05,317800000.0
2009-04-16 09:35:00,130.045,130.075,130.025,130.055,464800000.0
2009-04-16 09:36:00,130.065,130.07,130.02,130.05,256800000.0
2009-04-16 09:37:00,130.045,130.045,129.985,129.995,263800000.0
2009-04-16 09:38:00,129.995,129.995,129.95,129.98,678200000.0
2009-04-16 09:39:00,129.98,130.055,129.98,130.055,453400000.0
2009-04-16 09:40:00,130.055,130.055,129.975,129.995,370599999.0
2009-04-16 09:41:00,129.975,129.975,129.92,129.965,570199999.0
2009-04-16 09:42:00,129.965,129.98,129.95,129.975,381200000.0
2009-04-16 09:43:00,129.975,130.09,129.97,130.05,453050000.0
2009-04-16 09:44:00,130.04,130.085,130.04,130.06,582200000.0
2009-04-16 09:45:00,130.065,130.1,130.05,130.06,302000001.0
2009-04-16 09:46:00,130.055,130.07,130.045,130.055,234799999.0
2009-04-16 09:47:00,130.055,130.055,130.035,130.04,217400000.0
2009-04-16 09:48:00,130.025,130.065,129.945,129.945,567900000.0
2009-04-16 09:49:00,129.965,129.975,129.835,129.845,629300001.0
2009-04-16 09:50:00,129.845,129.895,129.8,129.88,629000000.0
2009-04-16 09:51:00,129.88,129.96,129.88,129.9,291000000.0
2009-04-16 09:52:00,129.9,129.92,129.79,129.8,583600001.0
2009-04-16 09:53:00,129.805,129.805,129.665,129.67,717800000.0
2009-04-16 09:54:00,129.71,129.805,129.71,129.74,509400000.0
2009-04-16 09:55:00,129.745,129.78,129.71,129.775,476000000.0
2009-04-16 09:56:00,129.775,129.855,129.77,129.85,343800000.0
2009-04-16 09:57:00,129.85,129.86,129.835,129.84,287200000.0
2009-04-16 09:58:00,129.84,129.88,129.835,129.87,450000000.0
2009-04-16 09:59:00,129.875,129.88,129.825,129.87,425599999.0
2009-04-16 10:00:00,129.865,129.88,129.84,129.85,464800000.0
2009-04-16 10:01:00,129.865,129.87,129.82,129.82,466800000.0
2009-04-16 10:02:00,129.825,129.825,129.8,129.8,708200002.0
2009-04-16 10:03:00,129.8,129.805,129.76,129.78,607399999.0
2009-04-16 10:04:00,129.78,129.795,129.755,129.755,357600000.0
2009-04-16 10:05:00,129.76,129.775,129.72,129.765,290900000.0
2009-04-16 10:06:00,129.76,129.79,129.71,129.77,454800001.0
2009-04-16 10:07:00,129.77,129.78,129.735,129.78,465800000.0
2009-04-16 10:08:00,129.78,129.84,129.78,129.825,441400000.0
2009-04-16 10:09:00,129.83,129.85,129.815,129.83,520600000.0
2009-04-16 10:10:00,129.835,129.885,129.815,129.845,322200000.0
2009-04-16 10:11:00,129.86,129.86,129.8,129.825,560199999.0
2009-04-16 10:12:00,129.825,129.88,129.82,129.865,485400000.0
2009-04-16 10:13:00,129.855,129.91,129.855,129.905,427399999.0
2009-04-16 10:14:00,129.9,130.06,129.9,130.015,451800000.0
2009-04-16 10:15:00,130.01,130.01,129.965,129.975,375200000.0
2009-04-16 10:16:00,129.96,130.02,129.915,130.0,375200000.0
2009-04-16 10:17:00,130.0,130.035,129.995,130.03,415400000.0
2009-04-16 10:18:00,130.025,130.12,130.025,130.05,451400000.0
2009-04-16 10:19:00,130.05,130.05,129.99,130.005,459000000.0
2009-04-16 10:20:00,130.005,130.035,130.005,130.02,398200001.0
2009-04-16 10:21:00,130.02,130.08,130.01,130.05,336000000.0
2009-04-16 10:22:00,130.045,130.12,130.005,130.03,653300001.0
2009-04-16 10:23:00,130.035,130.09,130.025,130.08,432600000.0
2009-04-16 10:24:00,130.08,130.13,130.065,130.065,290000000.0
2009-04-16 10:25:00,130.065,130.065,130.02,130.05,609999995.0
2009-04-16 10:26:00,130.05,130.09,130.05,130.06,344000000.0
2009-04-16 10:27:00,130.06,130.065,130.02,130.025,309800000.0
2009-04-16 10:28:00,130.035,130.08,130.035,130.075,366000001.0
2009-04-16 10:29:00,130.08,130.175,130.08,130.155,591999999.0
2009-04-16 10:30:00,130.16,130.17,130.135,130.16,582800000.0
2009-04-16 10:31:00,130.16,130.16,130.1,130.105,434999998.0
2009-04-16 10:32:00,130.12,130.135,130.08,130.085,658200000.0
2009-04-16 10:33:00,130.09,130.1,130.05,130.05,277200000.0
2009-04-16 10:34:00,130.05,130.07,130.05,130.055,327600000.0
2009-04-16 10:35:00,130.06,130.065,130.0,130.03,712200003.0
2009-04-16 10:36:00,130.03,130.06,130.03,130.05,296800000.0
2009-04-16 10:37:00,130.05,130.05,130.01,130.025,353200000.0
2009-04-16 10:38:00,130.025,130.035,129.985,129.985,323000000.0
2009-04-16 10:39:00,129.985,130.0,129.915,130.0,399400000.0
2009-04-16 10:40:00,130.025,130.08,130.025,130.025,292400000.0
2009-04-16 10:41:00,130.025,130.025,129.95,129.965,387600000.0
2009-04-16 10:42:00,129.965,130.045,129.96,130.005,530400000.0
2009-04-16 10:43:00,129.995,130.015,129.95,129.97,705799999.0
2009-04-16 10:44:00,129.97,130.0,129.95,129.975,515200000.0
2009-04-16 10:45:00,129.975,130.0,129.97,129.975,283200000.0
2009-04-16 10:46:00,129.975,129.98,129.93,129.95,423600000.0
2009-04-16 10:47:00,129.95,129.97,129.92,129.95,570200000.0
2009-04-16 10:48:00,129.96,129.965,129.9,129.9,388400000.0
2009-04-16 10:49:00,129.9,129.91,129.83,129.87,429800001.0
2009-04-16 10:50:00,129.87,129.975,129.87,129.955,553800000.0
2009-04-16 10:51:00,129.965,130.015,129.95,129.95,486000001.0
2009-04-16 10:52:00,129.96,129.96,129.94,129.945,446200001.0
2009-04-16 10:53:00,129.945,129.965,129.935,129.935,141000000.0
2009-04-16 10:54:00,129.935,129.945,129.915,129.925,293200000.0
2009-04-16 10:55:00,129.84,129.865,129.755,129.79,443800000.0
2009-04-16 10:56:00,129.79,129.81,129.745,129.81,505200000.0
2009-04-16 10:57:00,129.815,129.94,129.785,129.83,378600000.0
2009-04-16 10:58:00,129.865,129.935,129.865,129.88,466200000.0
2009-04-16 10:59:00,129.88,129.9,129.86,129.875,620599997.0
2009-04-16 11:00:00,129.875,129.94,129.875,129.925,334200000.0
2009-04-16 11:01:00,129.925,129.925,129.89,129.9,194200000.0
2009-04-16 11:02:00,129.9,129.97,129.9,129.965,241600000.0
2009-04-16 11:03:00,129.965,129.985,129.92,129.94,224200000.0
2009-04-16 11:04:00,129.93,129.94,129.89,129.91,289200000.0
2009-04-16 11:05:00,129.91,129.92,129.88,129.88,315400000.0
2009-04-16 11:06:00,129.88,129.88,129.74,129.805,679700000.0
2009-04-16 11:07:00,129.8,129.86,129.8,129.83,384600000.0
2009-04-16 11:08:00,129.83,129.925,129.805,129.895,594400000.0
2009-04-16 11:09:00,129.87,129.88,129.815,129.88,779000001.0
2009-04-16 11:10:00,129.875,129.935,129.85,129.93,436999999.0
2009-04-16 11:11:00,129.94,129.945,129.915,129.935,443200000.0
2009-04-16 11:12:00,129.95,129.95,129.825,129.875,383400000.0
2009-04-16 11:13:00,129.875,129.895,129.82,129.84,483800000.0
2009-04-16 11:14:00,129.84,129.905,129.84,129.905,414600000.0
2009-04-16 11:15:00,129.91,129.915,129.835,129.88,668600000.0
2009-04-16 11:16:00,129.87,129.89,129.855,129.875,362200000.0
2009-04-16 11:17:00,129.865,129.87,129.82,129.84,318600000.0
2009-04-16 11:18:00,129.835,129.865,129.825,129.83,526600000.0
2009-04-16 11:19:00,129.83,129.93,129.82,129.88,545200000.0
2009-04-16 11:20:00,129.875,129.92,129.845,129.89,407600000.0
2009-04-16 11:21:00,129.89,129.9,129.86,129.875,389400000.0
2009-04-16 11:22:00,129.875,129.96,129.875,129.92,602400000.0
2009-04-16 11:23:00,129.92,129.955,129.89,129.895,736999999.0
2009-04-16 11:24:00,129.89,129.92,129.855,129.895,509400000.0
2009-04-16 11:25:00,129.89,129.915,129.88,129.88,484800000.0
2009-04-16 11:26:00,129.88,129.88,129.83,129.845,425600000.0
2009-04-16 11:27:00,129.84,129.87,129.8,129.8,409200000.0
2009-04-16 11:28:00,129.8,129.865,129.8,129.85,427600000.0
2009-04-16 11:29:00,129.835,129.86,129.7,129.72,586600000.0
2009-04-16 11:30:00,129.72,129.725,129.68,129.71,773800000.0
2009-04-16 11:31:00,129.71,129.76,129.695,129.735,548100000.0
2009-04-16 11:32:00,129.735,129.735,129.61,129.61,638399999.0
2009-04-16 11:33:00,129.61,129.635,129.575,129.625,700799999.0
2009-04-16 11:34:00,129.62,129.63,129.575,129.605,585200000.0
2009-04-16 11:35:00,129.605,129.64,129.56,129.6,472800000.0
2009-04-16 11:36:00,129.6,129.625,129.525,129.555,664000000.0
2009-04-16 11:37:00,129.55,129.56,129.355,129.365,482200000.0
2009-04-16 11:38:00,129.37,129.485,129.37,129.465,712799998.0
2009-04-16 11:39:00,129.46,129.585,129.455,129.535,403799998.0
2009-04-16 11:40:00,129.54,129.54,129.5,129.5,533600000.0
2009-04-16 11:41:00,129.5,129.535,129.5,129.525,369400000.0
2009-04-16 11:42:00,129.525,129.6,129.505,129.525,468800000.0
2009-04-16 11:43:00,129.55,129.55,129.48,129.52,376400000.0
2009-04-16 11:44:00,129.52,129.595,129.52,129.58,559999997.0
2009-04-16 11:45:00,129.58,129.63,129.56,129.62,471199999.0
2009-04-16 11:46:00,129.62,129.71,129.62,129.71,636500000.0
2009-04-16 11:47:00,129.71,129.765,129.66,129.765,601899999.0
2009-04-16 11:48:00,129.76,129.84,129.75,129.82,391200000.0
2009-04-16 11:49:00,129.82,129.84,129.755,129.785,444300000.0
2009-04-16 11:50:00,129.79,129.8,129.765,129.765,330800000.0
2009-04-16 11:51:00,129.78,129.79,129.77,129.79,31800000.0
2009-04-16 11:52:00,129.79,129.825,129.765,129.81,517599999.0
2009-04-16 11:53:00,129.81,129.815,129.755,129.77,390200000.0
2009-04-16 11:54:00,129.77,129.79,129.77,129.775,301400000.0
2009-04-16 11:55:00,129.79,129.85,129.785,129.825,263600000.0
2009-04-16 11:56:00,129.82,129.965,129.82,129.925,378000001.0
2009-04-16 11:57:00,129.92,129.93,129.8,129.8,564800000.0
2009-04-16 11:58:00,129.795,129.85,129.795,129.84,524400000.0
2009-04-16 11:59:00,129.84,129.845,129.8,129.805,511400000.0
2009-04-16 12:00:00,129.815,129.83,129.8,129.83,524800000.0
2009-04-16 12:01:00,129.82,129.86,129.82,129.84,476600000.0
2009-04-16 12:02:00,129.845,129.915,129.84,129.905,461000000.0
2009-04-16 12:03:00,129.895,129.905,129.86,129.86,451000000.0
2009-04-16 12:04:00,129.86,129.89,129.855,129.86,335599999.0
2009-04-16 12:05:00,129.86,129.875,129.86,129.875,63200000.0
2009-04-16 12:06:00,129.875,129.99,129.87,129.93,368400001.0
2009-04-16 12:07:00,129.94,129.965,129.915,129.95,518000000.0
2009-04-16 12:08:00,129.95,129.955,129.92,129.95,430600000.0
2009-04-16 12:09:00,129.945,129.955,129.895,129.93,453300000.0
2009-04-16 12:10:00,129.93,130.01,129.91,129.985,326000000.0
2009-04-16 12:11:00,129.985,130.05,129.975,130.035,499400000.0
2009-04-16 12:12:00,130.045,130.11,130.045,130.11,406000000.0
2009-04-16 12:13:00,130.135,130.19,130.11,130.12,600200000.0
2009-04-16 12:14:00,130.12,130.135,130.09,130.12,474899999.0
2009-04-16 12:15:00,130.13,130.24,130.125,130.22,375600001.0
2009-04-16 12:16:00,130.23,130.335,130.22,130.285,550400000.0
2009-04-16 12:17:00,130.28,130.31,130.245,130.26,479799999.0
2009-04-16 12:18:00,130.26,130.26,130.205,130.21,630600000.0
2009-04-16 12:19:00,130.21,130.24,130.18,130.18,312999999.0
2009-04-16 12:20:00,130.175,130.21,130.155,130.165,486400000.0
2009-04-16 12:21:00,130.165,130.185,130.08,130.18,544200000.0
2009-04-16 12:22:00,130.155,130.16,130.125,130.135,561800000.0
2009-04-16 12:23:00,130.16,130.18,130.145,130.165,347200000.0
2009-04-16 12:24:00,130.195,130.225,130.195,130.22,299800000.0
2009-04-16 12:25:00,130.225,130.245,130.165,130.17,430200000.0
2009-04-16 12:26:00,130.17,130.22,130.135,130.14,402000000.0
2009-04-16 12:27:00,130.135,130.21,130.135,130.165,397000000.0
2009-04-16 12:28:00,130.165,130.19,130.14,130.145,293600000.0
2009-04-16 12:29:00,130.135,130.46,130.135,130.395,636199999.0
2009-04-16 12:30:00,130.41,130.42,130.35,130.385,566000000.0
2009-04-16 12:31:00,130.385,130.65,130.38,130.55,549900000.0
2009-04-16 12:32:00,130.55,130.55,130.44,130.445,356400000.0
2009-04-16 12:33:00,130.445,130.52,130.435,130.52,622400000.0
2009-04-16 12:34:00,130.52,130.585,130.375,130.38,598199999.0
2009-04-16 12:35:00,130.38,130.43,130.365,130.365,414400000.0
2009-04-16 12:36:00,130.365,130.365,130.2,130.24,497200000.0
2009-04-16 12:37:00,130.235,130.235,130.18,130.18,451200000.0
2009-04-16 12:38:00,130.18,130.245,130.115,130.245,554600001.0
2009-04-16 12:39:00,130.245,130.29,130.175,130.175,359800000.0
2009-04-16 12:40:00,130.18,130.22,130.15,130.22,310800000.0
2009-04-16 12:41:00,130.24,130.24,130.155,130.155,356600000.0
2009-04-16 12:42:00,130.16,130.235,130.15,130.225,520599999.0
2009-04-16 12:43:00,130.225,130.275,130.16,130.22,366400000.0
2009-04-16 12:44:00,130.22,130.225,130.175,130.225,245800000.0
2009-04-16 12:45:00,130.24,130.295,130.215,130.225,309000000.0
2009-04-16 12:46:00,130.22,130.27,130.18,130.22,555399999.0
2009-04-16 12:47:00,130.22,130.245,130.175,130.24,334400000.0
2009-04-16 12:48:00,130.225,130.275,130.13,130.15,459900000.0
2009-04-16 12:49:00,130.15,130.215,130.13,130.175,445200000.0
2009-04-16 12:50:00,130.175,130.205,130.145,130.16,309400003.0
2009-04-16 12:51:00,130.155,130.155,130.11,130.135,275200000.0
2009-04-16 12:52:00,130.13,130.135,130.035,130.035,273600000.0
2009-04-16 12:53:00,130.035,130.035,130.005,130.01,311000000.0
2009-04-16 12:54:00,130.015,130.025,129.955,129.98,290000000.0
2009-04-16 12:55:00,129.98,130.05,129.97,130.045,275200000.0
2009-04-16 12:56:00,130.055,130.07,130.015,130.045,295800000.0
2009-04-16 12:57:00,130.05,130.135,130.05,130.07,396600000.0
2009-04-16 12:58:00,130.08,130.08,130.05,130.07,268600000.0
2009-04-16 12:59:00,130.11,130.125,130.075,130.1,203600000.0
2009-04-16 13:00:00,130.1,130.145,130.065,130.14,291200000.0
2009-04-16 13:01:00,130.145,130.145,130.045,130.05,313400000.0
2009-04-16 13:02:00,130.05,130.095,130.035,130.09,217800000.0
2009-04-16 13:03:00,130.09,130.135,130.065,130.09,304600000.0
2009-04-16 13:04:00,130.09,130.14,130.09,130.1,178400000.0
2009-04-16 13:05:00,130.105,130.11,130.06,130.06,322200000.0
2009-04-16 13:06:00,130.06,130.07,129.96,130.0,359000000.0
2009-04-16 13:07:00,130.0,130.01,129.935,129.99,442400000.0
2009-04-16 13:08:00,129.99,130.005,129.965,129.965,311600000.0
2009-04-16 13:09:00,129.97,129.995,129.97,129.97,186000000.0
2009-04-16 13:10:00,129.97,129.97,129.945,129.95,284000000.0
2009-04-16 13:11:00,129.95,130.01,129.945,130.01,370400000.0
2009-04-16 13:12:00,130.015,130.075,130.015,130.045,349600000.0
2009-04-16 13:13:00,130.05,130.05,130.025,130.035,210800000.0
2009-04-16 13:14:00,130.035,130.11,130.03,130.105,247000000.0
2009-04-16 13:15:00,130.105,130.135,130.09,130.12,228400001.0
2009-04-16 13:16:00,130.115,130.14,130.105,130.11,404399999.0
2009-04-16 13:17:00,130.11,130.145,130.1,130.11,404999999.0
2009-04-16 13:18:00,130.11,130.17,130.09,130.16,275800000.0
2009-04-16 13:19:00,130.16,130.16,129.98,129.985,303600000.0
2009-04-16 13:20:00,129.985,130.035,129.985,130.025,214200000.0
2009-04-16 13:21:00,130.035,130.125,130.03,130.115,148800000.0
2009-04-16 13:22:00,130.12,130.155,130.095,130.115,226800000.0
2009-04-16 13:23:00,130.12,130.15,130.12,130.135,260600000.0
2009-04-16 13:24:00,130.135,130.135,130.105,130.105,172600000.0
2009-04-16 13:25:00,130.11,130.11,130.105,130.105,32800000.0
2009-04-16 13:26:00,130.11,130.11,130.06,130.075,241999999.0
2009-04-16 13:27:00,130.085,130.105,130.07,130.095,411600000.0
2009-04-16 13:28:00,130.095,130.115,130.09,130.105,231400000.0
2009-04-16 13:29:00,130.11,130.175,130.105,130.165,234800000.0
2009-04-16 13:30:00,130.17,130.175,130.135,130.155,245600000.0
2009-04-16 13:31:00,130.155,130.185,130.145,130.185,333800000.0
2009-04-16 13:32:00,130.185,130.24,130.17,130.24,411600000.0
2009-04-16 13:33:00,130.24,130.275,130.225,130.235,369200000.0
2009-04-16 13:34:00,130.24,130.24,130.195,130.225,203400001.0
2009-04-16 13:35:00,130.22,130.25,130.205,130.235,122600000.0
2009-04-16 13:36:00,130.235,130.235,130.2,130.23,362199999.0
2009-04-16 13:37:00,130.235,130.255,130.225,130.23,138000000.0
2009-04-16 13:38:00,130.225,130.235,130.2,130.225,182400000.0
2009-04-16 13:39:00,130.225,130.225,130.155,130.16,352600000.0
2009-04-16 13:40:00,130.15,130.17,130.15,130.17,175600000.0
2009-04-16 13:41:00,130.165,130.18,130.14,130.14,369399998.0
2009-04-16 13:42:00,130.165,130.215,130.165,130.19,206800000.0
2009-04-16 13:43:00,130.18,130.23,130.175,130.215,245600000.0
2009-04-16 13:44:00,130.215,130.235,130.185,130.2,349300000.0
2009-04-16 13:45:00,130.2,130.21,130.19,130.205,89000000.0
2009-04-16 13:46:00,130.205,130.21,130.195,130.21,88000000.0
2009-04-16 13:47:00,130.2,130.21,130.2,130.2,333599999.0
2009-04-16 13:48:00,130.2,130.215,130.2,130.205,150000000.0
2009-04-16 13:49:00,130.205,130.3,130.205,130.285,357400000.0
2009-04-16 13:50:00,130.285,130.38,130.22,130.355,463700000.0
2009-04-16 13:51:00,130.355,130.44,130.34,130.375,332600000.0
2009-04-16 13:52:00,130.37,130.425,130.365,130.42,563800001.0
2009-04-16 13:53:00,130.42,130.47,130.385,130.385,310400000.0
2009-04-16 13:54:00,130.385,130.39,130.295,130.315,560200001.0
2009-04-16 13:55:00,130.315,130.36,130.31,130.31,298200000.0
2009-04-16 13:56:00,130.32,130.325,130.27,130.29,783399988.0
2009-04-16 13:57:00,130.29,130.305,130.265,130.3,321000000.0
2009-04-16 13:58:00,130.3,130.31,130.29,130.31,312600000.0
2009-04-16 13:59:00,130.31,130.365,130.31,130.36,353600000.0
2009-04-16 14:00:00,130.345,130.35,130.28,130.295,290200000.0
2009-04-16 14:01:00,130.285,130.34,130.275,130.33,421400000.0
2009-04-16 14:02:00,130.315,130.315,130.25,130.285,424600000.0
2009-04-16 14:03:00,130.28,130.375,130.27,130.375,346000000.0
2009-04-16 14:04:00,130.375,130.395,130.275,130.28,552200000.0
2009-04-16 14:05:00,130.275,130.365,130.26,130.29,468200000.0
2009-04-16 14:06:00,130.29,130.39,130.29,130.37,313600000.0
2009-04-16 14:07:00,130.38,130.415,130.38,130.395,309800000.0
2009-04-16 14:08:00,130.395,130.46,130.395,130.395,361400000.0
2009-04-16 14:09:00,130.395,130.62,130.395,130.615,358500000.0
2009-04-16 14:10:00,130.63,130.63,130.455,130.545,420200000.0
2009-04-16 14:11:00,130.545,130.545,130.5,130.5,273400000.0
2009-04-16 14:12:00,130.5,130.535,130.475,130.495,211600000.0
2009-04-16 14:13:00,130.49,130.525,130.48,130.51,246000000.0
2009-04-16 14:14:00,130.515,130.57,130.485,130.505,443000000.0
2009-04-16 14:15:00,130.505,130.58,130.5,130.54,278400000.0
2009-04-16 14:16:00,130.54,130.55,130.51,130.52,400600000.0
2009-04-16 14:17:00,130.52,130.55,130.505,130.525,255600000.0
2009-04-16 14:18:00,130.525,130.53,130.5,130.53,398600000.0
2009-04-16 14:19:00,130.525,130.61,130.505,130.58,518100000.0
2009-04-16 14:20:00,130.585,130.67,130.585,130.65,662200000.0
2009-04-16 14:21:00,130.65,130.65,130.585,130.61,339800000.0
2009-04-16 14:22:00,130.6,130.62,130.585,130.59,358600000.0
2009-04-16 14:23:00,130.6,130.62,130.57,130.615,650999999.0
2009-04-16 14:24:00,130.635,130.68,130.605,130.68,626800001.0
2009-04-16 14:25:00,130.68,130.725,130.68,130.725,533600000.0
2009-04-16 14:26:00,130.725,130.755,130.715,130.73,564800000.0
2009-04-16 14:27:00,130.73,130.77,130.715,130.76,571799999.0
2009-04-16 14:28:00,130.76,130.775,130.705,130.72,498000001.0
2009-04-16 14:29:00,130.735,130.88,130.73,130.86,490400000.0
2009-04-16 14:30:00,130.87,130.95,130.705,130.81,453500000.0
2009-04-16 14:31:00,130.805,130.97,130.8,130.89,612199999.0
2009-04-16 14:32:00,130.88,130.995,130.88,130.935,645000000.0
2009-04-16 14:33:00,130.935,130.935,130.835,130.85,556800000.0
2009-04-16 14:34:00,130.85,130.86,130.8,130.8,443200000.0
2009-04-16 14:35:00,130.81,130.86,130.77,130.83,768999996.0
2009-04-16 14:36:00,130.83,130.835,130.79,130.805,487400000.0
2009-04-16 14:37:00,130.8,130.815,130.665,130.665,726400000.0
2009-04-16 14:38:00,130.67,130.745,130.665,130.745,630199999.0
2009-04-16 14:39:00,130.74,130.75,130.68,130.695,389000000.0
2009-04-16 14:40:00,130.695,130.73,130.655,130.67,519400000.0
2009-04-16 14:41:00,130.675,130.74,130.665,130.725,437800000.0
2009-04-16 14:42:00,130.725,130.82,130.715,130.81,406200000.0
2009-04-16 14:43:00,130.81,130.855,130.795,130.835,547200001.0
2009-04-16 14:44:00,130.835,130.835,130.725,130.755,344200000.0
2009-04-16 14:45:00,130.755,130.855,130.755,130.845,352000000.0
2009-04-16 14:46:00,130.845,130.87,130.84,130.865,410800001.0
2009-04-16 14:47:00,130.865,130.87,130.815,130.815,443400000.0
2009-04-16 14:48:00,130.815,130.835,130.78,130.815,490600001.0
2009-04-16 14:49:00,130.82,130.915,130.815,130.875,737800001.0
2009-04-16 14:50:00,130.87,130.92,130.82,130.905,343600000.0
2009-04-16 14:51:00,130.92,130.93,130.875,130.925,485400000.0
2009-04-16 14:52:00,130.925,130.96,130.905,130.95,412600000.0
2009-04-16 14:53:00,130.975,130.985,130.93,130.95,471200000.0
2009-04-16 14:54:00,130.955,130.985,130.945,130.975,307200000.0
2009-04-16 14:55:00,130.975,131.025,130.96,130.985,441600000.0
2009-04-16 14:56:00,130.985,130.985,130.895,130.9,279000000.0
2009-04-16 14:57:00,130.9,130.955,130.885,130.94,250600000.0
2009-04-16 14:58:00,130.94,130.965,130.935,130.95,363000000.0
2009-04-16 14:59:00,130.95,131.01,130.945,131.005,254400000.0
2009-04-16 15:00:00,131.01,131.165,131.01,131.105,424100000.0
2009-04-16 15:01:00,131.11,131.165,131.06,131.095,615400000.0
2009-04-16 15:02:00,131.1,131.135,131.075,131.1,420600000.0
2009-04-16 15:03:00,131.1,131.11,131.09,131.09,462400002.0
2009-04-16 15:04:00,131.09,131.105,131.02,131.055,498600000.0
2009-04-16 15:05:00,131.055,131.075,131.035,131.065,277200000.0
2009-04-16 15:06:00,131.065,131.085,131.06,131.085,383200001.0
2009-04-16 15:07:00,131.085,131.09,131.06,131.08,725399998.0
2009-04-16 15:08:00,131.08,131.13,131.05,131.13,795799998.0
2009-04-16 15:09:00,131.12,131.175,131.115,131.155,452800000.0
2009-04-16 15:10:00,131.15,131.175,131.14,131.155,461399999.0
2009-04-16 15:11:00,131.155,131.18,131.145,131.18,271600000.0
2009-04-16 15:12:00,131.17,131.22,131.165,131.18,437200000.0
2009-04-16 15:13:00,131.18,131.275,131.16,131.205,415999999.0
2009-04-16 15:14:00,131.215,131.23,131.165,131.175,335400000.0
2009-04-16 15:15:00,131.175,131.175,131.13,131.145,357400000.0
2009-04-16 15:16:00,131.14,131.16,131.115,131.15,359800000.0
2009-04-16 15:17:00,131.15,131.15,131.075,131.075,419200001.0
2009-04-16 15:18:00,131.075,131.075,131.005,131.065,441800000.0
2009-04-16 15:19:00,131.065,131.075,131.05,131.06,191200000.0
2009-04-16 15:20:00,131.06,131.07,131.06,131.07,213400000.0
2009-04-16 15:21:00,131.07,131.08,131.045,131.075,260200000.0
2009-04-16 15:22:00,131.08,131.105,131.07,131.085,184800000.0
2009-04-16 15:23:00,131.09,131.1,131.045,131.07,280600000.0
2009-04-16 15:24:00,131.07,131.085,131.055,131.075,118800000.0
2009-04-16 15:25:00,131.07,131.15,131.055,131.135,358400001.0
2009-04-16 15:26:00,131.13,131.135,131.095,131.1,194000000.0
2009-04-16 15:27:00,131.105,131.115,130.985,131.005,293400000.0
2009-04-16 15:28:00,131.035,131.085,131.025,131.085,288200000.0
2009-04-16 15:29:00,131.085,131.12,131.035,131.045,513200000.0
2009-04-16 15:30:00,131.035,131.065,130.98,131.0,456600003.0
2009-04-16 15:31:00,131.0,131.065,130.985,131.035,578000000.0
2009-04-16 15:32:00,131.035,131.075,131.0,131.03,207600000.0
2009-04-16 15:33:00,131.03,131.105,131.025,131.045,218400000.0
2009-04-16 15:34:00,131.045,131.05,130.975,130.99,265000000.0
2009-04-16 15:35:00,130.985,131.0,130.93,130.935,216000000.0
2009-04-16 15:36:00,130.93,130.93,130.88,130.915,221400000.0
2009-04-16 15:37:00,130.895,130.965,130.895,130.955,205800000.0
2009-04-16 15:38:00,130.955,130.975,130.95,130.975,205600000.0
2009-04-16 15:39:00,130.97,131.035,130.955,130.97,555000000.0
2009-04-16 15:40:00,130.965,130.98,130.885,130.905,390400000.0
2009-04-16 15:41:00,130.91,130.96,130.885,130.9,249600000.0
2009-04-16 15:42:00,130.89,130.905,130.85,130.855,349000000.0
2009-04-16 15:43:00,130.85,130.86,130.8,130.805,325200000.0
2009-04-16 15:44:00,130.815,130.815,130.75,130.76,481200000.0
2009-04-16 15:45:00,130.76,130.825,130.71,130.825,442200000.0
2009-04-16 15:46:00,130.82,130.835,130.805,130.805,143200000.0
2009-04-16 15:47:00,130.805,130.815,130.75,130.78,296600000.0
2009-04-16 15:48:00,130.775,130.825,130.75,130.76,238600000.0
2009-04-16 15:49:00,130.76,130.805,130.75,130.77,257000000.0
2009-04-16 15:50:00,130.785,130.785,130.69,130.73,288800000.0
2009-04-16 15:51:00,130.725,130.725,130.685,130.7,250600000.0
2009-04-16 15:52:00,130.705,130.765,130.685,130.765,296400000.0
2009-04-16 15:53:00,130.755,130.775,130.75,130.77,115800000.0
2009-04-16 15:54:00,130.765,130.915,130.76,130.915,239400000.0
2009-04-16 15:55:00,130.92,130.93,130.835,130.89,167600000.0
2009-04-16 15:56:00,130.885,130.885,130.845,130.85,128600000.0
2009-04-16 15:57:00,130.855,130.95,130.855,130.915,218200000.0
2009-04-16 15:58:00,130.905,130.955,130.865,130.885,352800000.0
2009-04-16 15:59:00,130.89,130.92,130.805,130.805,306000000.0
2009-04-16 16:00:00,130.695,131.03,130.695,130.85,390000000.0
2009-04-16 16:01:00,130.84,130.94,130.8,130.925,427000000.0
2009-04-16 16:02:00,130.925,130.935,130.865,130.92,467400000.0
2009-04-16 16:03:00,130.93,130.95,130.835,130.845,366200000.0
2009-04-16 16:04:00,130.865,130.875,130.77,130.77,351200000.0
2009-04-16 16:05:00,130.77,130.855,130.77,130.815,381000000.0
2009-04-16 16:06:00,130.815,130.86,130.77,130.855,256600000.0
2009-04-16 16:07:00,130.865,130.865,130.71,130.72,429000000.0
2009-04-16 16:08:00,130.725,130.785,130.69,130.775,405800001.0
2009-04-16 16:09:00,130.76,130.8,130.755,130.8,289000000.0
2009-04-16 16:10:00,130.785,130.815,130.72,130.72,257000000.0
2009-04-16 16:11:00,130.72,130.785,130.705,130.76,378000000.0
2009-04-16 16:12:00,130.755,130.755,130.675,130.745,247200000.0
2009-04-16 16:13:00,130.755,130.825,130.755,130.81,217600000.0
2009-04-16 16:14:00,130.81,130.815,130.78,130.805,215600000.0
2009-04-16 16:15:00,130.8,130.825,130.725,130.745,346000000.0
2009-04-16 16:16:00,130.755,130.815,130.7,130.75,281000000.0
2009-04-16 16:17:00,130.755,130.805,130.755,130.805,169800000.0
2009-04-16 16:18:00,130.805,130.82,130.775,130.78,329399999.0
2009-04-16 16:19:00,130.78,130.81,130.75,130.81,215800000.0
2009-04-16 16:20:00,130.82,130.875,130.82,130.855,289000000.0
2009-04-16 16:21:00,130.845,130.885,130.82,130.83,207600000.0
2009-04-16 16:22:00,130.825,130.89,130.815,130.89,204000000.0
2009-04-16 16:23:00,130.895,130.915,130.855,130.855,339000000.0
2009-04-16 16:24:00,130.85,130.885,130.81,130.835,339799999.0
2009-04-16 16:25:00,130.825,130.86,130.81,130.825,203400000.0
2009-04-16 16:26:00,130.81,130.88,130.805,130.88,204600000.0
2009-04-16 16:27:00,130.875,130.92,130.865,130.895,368600000.0
2009-04-16 16:28:00,130.895,130.905,130.86,130.87,308400000.0
2009-04-16 16:29:00,130.87,130.9,130.84,130.885,282600000.0
2009-04-16 16:30:00,130.885,130.915,130.87,130.915,241000000.0
2009-04-16 16:31:00,130.93,131.0,130.93,130.95,284000000.0
2009-04-16 16:32:00,130.945,130.995,130.925,130.955,185600000.0
2009-04-16 16:33:00,130.955,130.955,130.915,130.93,149600000.0
2009-04-16 16:34:00,130.925,130.935,130.9,130.91,129200000.0
2009-04-16 16:35:00,130.91,130.955,130.895,130.955,317000000.0
2009-04-16 16:36:00,130.955,130.955,130.9,130.905,315400000.0
2009-04-16 16:37:00,130.9,130.905,130.86,130.885,266800000.0
2009-04-16 16:38:00,130.885,130.885,130.825,130.845,394200000.0
2009-04-16 16:39:00,130.845,130.87,130.785,130.795,284400000.0
2009-04-16 16:40:00,130.795,130.815,130.755,130.79,230000000.0
2009-04-16 16:41:00,130.795,130.84,130.78,130.785,215800000.0
2009-04-16 16:42:00,130.77,130.79,130.75,130.79,148600000.0
2009-04-16 16:43:00,130.785,130.82,130.755,130.765,209400000.0
2009-04-16 16:44:00,130.775,130.775,130.71,130.715,235999998.0
2009-04-16 16:45:00,130.705,130.705,130.63,130.64,280000000.0
2009-04-16 16:46:00,130.645,130.655,130.57,130.575,241599999.0
2009-04-16 16:47:00,130.575,130.6,130.54,130.58,387200000.0
2009-04-16 16:48:00,130.58,130.605,130.57,130.58,289400000.0
2009-04-16 16:49:00,130.595,130.63,130.585,130.615,356800000.0
2009-04-16 16:50:00,130.615,130.625,130.59,130.595,308799999.0
2009-04-16 16:51:00,130.595,130.635,130.595,130.605,386400000.0
2009-04-16 16:52:00,130.61,130.67,130.605,130.66,234600000.0
2009-04-16 16:53:00,130.66,130.7,130.66,130.675,286600000.0
2009-04-16 16:54:00,130.675,130.695,130.605,130.605,192800000.0
2009-04-16 16:55:00,130.605,130.625,130.6,130.61,99200000.0
2009-04-16 16:56:00,130.6,130.67,130.6,130.66,369000000.0
2009-04-16 16:57:00,130.66,130.66,130.605,130.635,242800000.0
2009-04-16 16:58:00,130.63,130.68,130.625,130.675,256800000.0
2009-04-16 16:59:00,130.685,130.795,130.675,130.79,372200000.0
2009-04-16 17:00:00,130.79,130.79,130.715,130.715,469200000.0
2009-04-16 17:01:00,130.715,130.725,130.68,130.715,148000000.0
2009-04-16 17:02:00,130.72,130.765,130.715,130.755,176200000.0
2009-04-16 17:03:00,130.76,130.78,130.735,130.76,146600000.0
2009-04-16 17:04:00,130.755,130.78,130.75,130.765,252800000.0
2009-04-16 17:05:00,130.765,130.79,130.75,130.76,406000000.0
2009-04-16 17:06:00,130.76,130.82,130.75,130.8,307900000.0
2009-04-16 17:07:00,130.795,130.81,130.78,130.785,249600000.0
2009-04-16 17:08:00,130.785,130.795,130.775,130.775,146400000.0
2009-04-16 17:09:00,130.78,130.825,130.78,130.825,158000000.0
2009-04-16 17:10:00,130.825,130.855,130.825,130.835,176800000.0
2009-04-16 17:11:00,130.84,130.85,130.79,130.79,146800000.0
2009-04-16 17:12:00,130.79,130.805,130.75,130.765,200700000.0
2009-04-16 17:13:00,130.765,130.775,130.71,130.715,217000000.0
2009-04-16 17:14:00,130.715,130.745,130.705,130.735,222600000.0
2009-04-16 17:15:00,130.735,130.785,130.72,130.74,351200000.0
2009-04-16 17:16:00,130.745,130.82,130.735,130.805,577000000.0
2009-04-16 17:17:00,130.805,130.81,130.74,130.76,553799999.0
2009-04-16 17:18:00,130.765,130.77,130.68,130.695,193200000.0
2009-04-16 17:19:00,130.695,130.73,130.66,130.725,227600000.0
2009-04-16 17:20:00,130.725,130.725,130.705,130.715,194200000.0
2009-04-16 17:21:00,130.715,130.785,130.715,130.785,274600000.0
2009-04-16 17:22:00,130.785,130.79,130.755,130.765,128200000.0
2009-04-16 17:23:00,130.765,130.79,130.765,130.775,97000000.0
2009-04-16 17:24:00,130.775,130.815,130.775,130.805,287200000.0
2009-04-16 17:25:00,130.805,130.825,130.78,130.78,227800000.0
2009-04-16 17:26:00,130.78,130.795,130.745,130.745,87400000.0
2009-04-16 17:27:00,130.735,130.745,130.685,130.69,188200000.0
2009-04-16 17:28:00,130.695,130.73,130.61,130.61,408400000.0
2009-04-16 17:29:00,130.615,130.76,130.61,130.735,451000000.0
2009-04-16 17:30:00,130.74,130.825,130.735,130.79,434600000.0
2009-04-16 17:31:00,130.785,130.79,130.695,130.74,296200000.0
2009-04-16 17:32:00,130.77,130.9,130.77,130.9,398200000.0
2009-04-16 17:33:00,130.89,130.995,130.875,130.995,465200002.0
2009-04-16 17:34:00,130.995,131.005,130.945,130.955,353000000.0
2009-04-16 17:35:00,130.955,131.085,130.95,131.07,446200000.0
2009-04-16 17:36:00,131.035,131.065,130.99,130.995,587200001.0
2009-04-16 17:37:00,130.99,131.065,130.99,131.04,360000000.0
2009-04-16 17:38:00,131.04,131.045,130.97,130.995,282200000.0
2009-04-16 17:39:00,130.99,131.055,130.965,131.05,224600000.0
2009-04-16 17:40:00,131.05,131.065,130.985,131.0,458800000.0
2009-04-16 17:41:00,131.0,131.025,131.0,131.005,133400000.0
2009-04-16 17:42:00,131.005,131.02,130.985,131.02,297400000.0
2009-04-16 17:43:00,131.015,131.04,131.01,131.02,338200000.0
2009-04-16 17:44:00,131.02,131.04,130.995,131.02,180400000.0
2009-04-16 17:45:00,131.015,131.045,131.015,131.03,155400000.0
2009-04-16 17:46:00,131.03,131.055,131.03,131.035,238600000.0
2009-04-16 17:47:00,131.025,131.08,131.025,131.065,265800000.0
2009-04-16 17:48:00,131.07,131.075,131.055,131.065,225600000.0
2009-04-16 17:49:00,131.065,131.09,131.02,131.035,193400000.0
2009-04-16 17:50:00,131.025,131.07,131.01,131.055,281800000.0
2009-04-16 17:51:00,131.06,131.06,130.965,131.0,272400000.0
2009-04-16 17:52:00,131.005,131.025,130.98,131.025,175000000.0
2009-04-16 17:53:00,131.025,131.065,131.025,131.05,134200000.0
2009-04-16 17:54:00,131.055,131.065,131.02,131.065,227800000.0
2009-04-16 17:55:00,131.075,131.09,131.055,131.07,322200000.0
2009-04-16 17:56:00,131.08,131.135,131.07,131.12,262800000.0
2009-04-16 17:57:00,131.13,131.13,131.035,131.035,309200000.0
2009-04-16 17:58:00,131.035,131.04,131.02,131.035,158400000.0
2009-04-16 17:59:00,131.03,131.035,131.015,131.02,119200000.0
2009-04-16 18:00:00,131.03,131.03,130.975,130.975,235400000.0
2009-04-16 18:01:00,130.98,130.98,130.95,130.97,82800000.0
2009-04-16 18:02:00,130.97,130.975,130.86,130.86,166400000.0
2009-04-16 18:03:00,130.875,130.975,130.875,130.97,191800000.0
2009-04-16 18:04:00,130.97,130.97,130.925,130.925,216800000.0
2009-04-16 18:05:00,130.92,130.92,130.885,130.9,168200000.0
2009-04-16 18:06:00,130.9,130.9,130.875,130.88,249000000.0
2009-04-16 18:07:00,130.88,130.895,130.88,130.885,146000000.0
2009-04-16 18:08:00,130.885,130.9,130.885,130.895,52000000.0
2009-04-16 18:09:00,130.9,130.92,130.895,130.92,153400000.0
2009-04-16 18:10:00,130.925,130.99,130.925,130.99,228600000.0
2009-04-16 18:11:00,130.985,131.095,130.985,131.095,188000000.0
2009-04-16 18:12:00,131.095,131.13,131.09,131.12,327599995.0
2009-04-16 18:13:00,131.13,131.14,131.115,131.13,276000000.0
2009-04-16 18:14:00,131.135,131.145,131.08,131.08,289799999.0
2009-04-16 18:15:00,131.09,131.13,131.08,131.13,185000000.0
2009-04-16 18:16:00,131.135,131.155,131.085,131.095,256599998.0
2009-04-16 18:17:00,131.1,131.15,131.075,131.115,352500000.0
2009-04-16 18:18:00,131.115,131.12,131.085,131.085,165800000.0
2009-04-16 18:19:00,131.085,131.1,131.045,131.065,170800000.0
2009-04-16 18:20:00,131.07,131.1,131.05,131.05,158800000.0
2009-04-16 18:21:00,131.05,131.07,130.915,130.95,395999999.0
2009-04-16 18:22:00,130.95,131.02,130.94,130.94,247400000.0
2009-04-16 18:23:00,130.945,130.965,130.93,130.955,188200000.0
2009-04-16 18:24:00,130.975,130.995,130.94,130.945,194200000.0
2009-04-16 18:25:00,130.94,130.95,130.875,130.875,196400000.0
2009-04-16 18:26:00,130.875,130.885,130.85,130.875,196599999.0
2009-04-16 18:27:00,130.885,130.91,130.855,130.855,125800000.0
2009-04-16 18:28:00,130.855,130.855,130.825,130.84,166199999.0
2009-04-16 18:29:00,130.835,130.86,130.835,130.85,40000000.0
2009-04-16 18:30:00,130.865,130.865,130.84,130.845,92800000.0
2009-04-16 18:31:00,130.845,130.855,130.84,130.85,52800000.0
2009-04-16 18:32:00,130.845,130.87,130.845,130.86,62400000.0
2009-04-16 18:33:00,130.85,130.87,130.85,130.86,72000000.0
2009-04-16 18:34:00,130.86,130.87,130.85,130.865,67800000.0
2009-04-16 18:35:00,130.86,130.895,130.86,130.895,109000000.0
2009-04-16 18:36:00,130.895,130.94,130.89,130.935,93000000.0
2009-04-16 18:37:00,130.925,130.945,130.925,130.935,74000000.0
2009-04-16 18:38:00,130.935,130.945,130.925,130.925,153200000.0
2009-04-16 18:39:00,130.925,130.93,130.79,130.805,214799998.0
2009-04-16 18:40:00,130.8,130.82,130.77,130.805,148600000.0
2009-04-16 18:41:00,130.805,130.815,130.725,130.735,169000000.0
2009-04-16 18:42:00,130.735,130.755,130.72,130.755,118000000.0
2009-04-16 18:43:00,130.755,130.785,130.75,130.785,83200000.0
2009-04-16 18:44:00,130.785,130.835,130.775,130.815,194400000.0
2009-04-16 18:45:00,130.815,130.87,130.81,130.825,235000000.0
2009-04-16 18:46:00,130.83,130.85,130.825,130.825,181800000.0
2009-04-16 18:47:00,130.825,130.86,130.825,130.85,164400000.0
2009-04-16 18:48:00,130.85,130.89,130.835,130.87,92600000.0
2009-04-16 18:49:00,130.865,130.885,130.86,130.88,80000000.0
2009-04-16 18:50:00,130.88,130.945,130.88,130.93,141800000.0
2009-04-16 18:51:00,130.925,130.935,130.895,130.915,220200000.0
2009-04-16 18:52:00,130.915,130.93,130.915,130.93,55400000.0
2009-04-16 18:53:00,130.915,130.945,130.915,130.945,115200000.0
2009-04-16 18:54:00,130.945,130.95,130.93,130.93,54400000.0
2009-04-16 18:55:00,130.93,130.955,130.925,130.93,133600000.0
2009-04-16 18:56:00,130.93,131.0,130.93,130.99,135400000.0
2009-04-16 18:57:00,130.99,131.01,130.98,130.98,127600000.0
2009-04-16 18:58:00,130.98,130.98,130.955,130.965,133400000.0
2009-04-16 18:59:00,130.97,130.97,130.965,130.97,32000000.0
2009-04-16 19:00:00,130.965,130.97,130.93,130.93,66400000.0
2009-04-16 19:01:00,130.93,130.94,130.93,130.93,83200000.0
2009-04-16 19:02:00,130.93,130.93,130.905,130.925,88400000.0
2009-04-16 19:03:00,130.925,130.97,130.92,130.95,172000000.0
2009-04-16 19:04:00,130.955,130.955,130.945,130.945,101400000.0
2009-04-16 19:05:00,130.94,130.95,130.88,130.91,277400000.0
2009-04-16 19:06:00,130.91,130.92,130.905,130.905,164200000.0
2009-04-16 19:07:00,130.9,130.93,130.895,130.895,193800000.0
2009-04-16 19:08:00,130.895,130.905,130.89,130.9,125800000.0
2009-04-16 19:09:00,130.9,130.905,130.89,130.895,70800000.0
2009-04-16 19:10:00,130.895,130.895,130.775,130.78,164400000.0
2009-04-16 19:11:00,130.79,130.79,130.755,130.775,365400000.0
2009-04-16 19:12:00,130.785,130.8,130.77,130.79,214000000.0
2009-04-16 19:13:00,130.79,130.815,130.79,130.81,213800000.0
2009-04-16 19:14:00,130.805,130.82,130.79,130.815,242200000.0
2009-04-16 19:15:00,130.815,130.87,130.805,130.84,303800000.0
2009-04-16 19:16:00,130.795,130.8,130.77,130.795,154400000.0
2009-04-16 19:17:00,130.8,130.81,130.78,130.795,135800000.0
2009-04-16 19:18:00,130.8,130.82,130.8,130.805,68000000.0
2009-04-16 19:19:00,130.81,130.82,130.805,130.815,65400000.0
2009-04-16 19:20:00,130.815,130.815,130.795,130.8,90800000.0
2009-04-16 19:21:00,130.795,130.795,130.775,130.785,172000000.0
2009-04-16 19:22:00,130.785,130.785,130.77,130.77,56200000.0
2009-04-16 19:23:00,130.77,130.785,130.74,130.76,152000000.0
2009-04-16 19:24:00,130.765,130.775,130.615,130.615,201800000.0
2009-04-16 19:25:00,130.61,130.74,130.61,130.74,300200000.0
2009-04-16 19:26:00,130.745,130.775,130.715,130.725,205000000.0
2009-04-16 19:27:00,130.725,130.75,130.71,130.735,146800000.0
2009-04-16 19:28:00,130.735,130.735,130.705,130.725,165800000.0
2009-04-16 19:29:00,130.725,130.73,130.72,130.725,152000000.0
2009-04-16 19:30:00,130.72,130.755,130.7,130.75,263200000.0
2009-04-16 19:31:00,130.745,130.755,130.665,130.665,179200000.0
2009-04-16 19:32:00,130.655,130.765,130.65,130.755,155800000.0
2009-04-16 19:33:00,130.755,130.755,130.655,130.66,193000000.0
2009-04-16 19:34:00,130.65,130.655,130.635,130.645,143800000.0
2009-04-16 19:35:00,130.64,130.64,130.6,130.625,244000000.0
2009-04-16 19:36:00,130.625,130.645,130.6,130.605,135000000.0
2009-04-16 19:37:00,130.62,130.63,130.505,130.505,306600000.0
2009-04-16 19:38:00,130.52,130.57,130.52,130.54,287800000.0
2009-04-16 19:39:00,130.54,130.54,130.5,130.51,427200000.0
2009-04-16 19:40:00,130.515,130.53,130.505,130.525,292600000.0
2009-04-16 19:41:00,130.525,130.53,130.525,130.525,77000000.0
2009-04-16 19:42:00,130.525,130.525,130.51,130.515,259800000.0
2009-04-16 19:43:00,130.515,130.515,130.51,130.515,112600000.0
2009-04-16 19:44:00,130.51,130.61,130.51,130.6,310200000.0
2009-04-16 19:45:00,130.6,130.605,130.555,130.565,197800000.0
2009-04-16 19:46:00,130.56,130.585,130.555,130.575,234800000.0
2009-04-16 19:47:00,130.565,130.585,130.53,130.53,280799999.0
2009-04-16 19:48:00,130.53,130.53,130.49,130.5,462399998.0
2009-04-16 19:49:00,130.5,130.5,130.425,130.455,374200000.0
2009-04-16 19:50:00,130.455,130.505,130.45,130.465,265000000.0
2009-04-16 19:51:00,130.465,130.465,130.445,130.445,136800000.0
2009-04-16 19:52:00,130.44,130.44,130.395,130.425,328600000.0
2009-04-16 19:53:00,130.425,130.5,130.425,130.495,278600000.0
2009-04-16 19:54:00,130.495,130.495,130.325,130.39,364800000.0
2009-04-16 19:55:00,130.385,130.48,130.38,130.45,361800000.0
2009-04-16 19:56:00,130.465,130.505,130.45,130.485,318000000.0
2009-04-16 19:57:00,130.485,130.495,130.45,130.45,286200000.0
2009-04-16 19:58:00,130.455,130.495,130.45,130.47,321600000.0
2009-04-16 19:59:00,130.47,130.49,130.445,130.445,209400000.0
2009-04-16 20:00:00,130.445,130.575,130.445,130.565,254200000.0
2009-04-16 20:01:00,130.565,130.595,130.555,130.585,322800000.0
2009-04-16 20:02:00,130.585,130.65,130.585,130.65,255800000.0
2009-04-16 20:03:00,130.65,130.65,130.595,130.63,248000000.0
2009-04-16 20:04:00,130.63,130.63,130.595,130.63,241800000.0
2009-04-16 20:05:00,130.62,130.64,130.6,130.6,378799999.0
2009-04-16 20:06:00,130.6,130.635,130.6,130.635,271600000.0
2009-04-16 20:07:00,130.64,130.675,130.62,130.625,388600000.0
2009-04-16 20:08:00,130.63,130.63,130.565,130.565,218600000.0
2009-04-16 20:09:00,130.565,130.59,130.565,130.59,204000000.0
2009-04-16 20:10:00,130.59,130.65,130.59,130.6,281000000.0
2009-04-16 20:11:00,130.605,130.675,130.605,130.65,408800000.0
2009-04-16 20:12:00,130.64,130.65,130.61,130.635,297000000.0
2009-04-16 20:13:00,130.63,130.695,130.63,130.685,114000000.0
2009-04-16 20:14:00,130.69,130.7,130.675,130.675,61600000.0
2009-04-16 20:15:00,130.67,130.7,130.65,130.655,494399991.0
2009-04-16 20:16:00,130.655,130.655,130.59,130.61,312800001.0
2009-04-16 20:17:00,130.615,130.615,130.61,130.615,29600000.0
2009-04-16 20:18:00,130.6,130.62,130.59,130.615,141600000.0
2009-04-16 20:19:00,130.63,130.65,130.605,130.645,229400000.0
2009-04-16 20:20:00,130.645,130.75,130.645,130.715,266600000.0
2009-04-16 20:21:00,130.715,130.755,130.715,130.75,174200000.0
2009-04-16 20:22:00,130.75,130.765,130.75,130.755,182600000.0
2009-04-16 20:23:00,130.75,130.75,130.68,130.695,197600000.0
2009-04-16 20:24:00,130.695,130.7,130.63,130.645,123600001.0
2009-04-16 20:25:00,130.645,130.725,130.635,130.725,339200000.0
2009-04-16 20:26:00,130.725,130.725,130.685,130.705,231000000.0
2009-04-16 20:27:00,130.7,130.75,130.7,130.725,244799999.0
2009-04-16 20:28:00,130.72,130.73,130.685,130.705,102400000.0
2009-04-16 20:29:00,130.7,130.765,130.665,130.765,287600000.0
2009-04-16 20:30:00,130.775,130.775,130.765,130.775,135200000.0
2009-04-16 20:31:00,130.775,130.835,130.77,130.775,342200000.0
2009-04-16 20:32:00,130.775,130.79,130.77,130.775,290799998.0
2009-04-16 20:33:00,130.775,130.82,130.765,130.81,385400000.0
2009-04-16 20:34:00,130.815,130.825,130.795,130.81,275399996.0
2009-04-16 20:35:00,130.8,130.85,130.8,130.84,339799997.0
2009-04-16 20:36:00,130.84,130.85,130.83,130.85,257999996.0
2009-04-16 20:37:00,130.855,130.93,130.855,130.9,351000000.0
2009-04-16 20:38:00,130.9,130.905,130.865,130.865,148000000.0
2009-04-16 20:39:00,130.875,130.88,130.83,130.88,210399999.0
2009-04-16 20:40:00,130.88,130.89,130.85,130.85,187199999.0
2009-04-16 20:41:00,130.85,130.865,130.805,130.805,247999999.0
2009-04-16 20:42:00,130.8,130.905,130.8,130.89,259000000.0
2009-04-16 20:43:00,130.895,130.9,130.845,130.855,266400000.0
2009-04-16 20:44:00,130.86,130.885,130.855,130.875,243200000.0
2009-04-16 20:45:00,130.875,130.905,130.87,130.87,197000000.0
2009-04-16 20:46:00,130.88,130.89,130.825,130.83,188800000.0
2009-04-16 20:47:00,130.83,130.835,130.805,130.825,237800000.0
2009-04-16 20:48:00,130.83,130.855,130.825,130.835,106600000.0
2009-04-16 20:49:00,130.835,130.84,130.81,130.815,58600000.0
2009-04-16 20:50:00,130.82,130.85,130.82,130.845,156000000.0
2009-04-16 20:51:00,130.85,130.875,130.85,130.85,138000000.0
2009-04-16 20:52:00,130.855,130.9,130.84,130.87,318800000.0
2009-04-16 20:53:00,130.865,130.89,130.84,130.865,272200000.0
2009-04-16 20:54:00,130.865,130.9,130.865,130.87,297400000.0
2009-04-16 20:55:00,130.87,130.87,130.82,130.82,252600000.0
2009-04-16 20:56:00,130.825,130.83,130.825,130.825,112000000.0
2009-04-16 20:57:00,130.825,130.85,130.825,130.845,201400000.0
2009-04-16 20:58:00,130.86,130.88,130.86,130.86,170800000.0
2009-04-16 20:59:00,130.86,130.865,130.81,130.815,140400000.0
2009-04-16 21:00:00,130.815,130.845,130.775,130.775,253600000.0
2009-04-16 21:01:00,130.775,130.79,130.755,130.765,140800000.0
2009-04-16 21:02:00,130.77,130.79,130.765,130.77,115000000.0
2009-04-16 21:03:00,130.77,130.79,130.765,130.775,130800000.0
2009-04-16 21:04:00,130.775,130.785,130.73,130.75,217000000.0
2009-04-16 21:05:00,130.75,130.75,130.73,130.735,120800000.0
2009-04-16 21:06:00,130.735,130.75,130.73,130.75,148000000.0
2009-04-16 21:07:00,130.755,130.8,130.755,130.78,285800000.0
2009-04-16 21:08:00,130.785,130.955,130.785,130.945,185599999.0
2009-04-16 21:09:00,130.945,130.96,130.895,130.91,383200000.0
2009-04-16 21:10:00,130.91,130.93,130.905,130.91,229400000.0
2009-04-16 21:11:00,130.915,130.985,130.915,130.945,342800000.0
2009-04-16 21:12:00,130.945,130.98,130.94,130.96,272200000.0
2009-04-16 21:13:00,130.96,130.975,130.955,130.975,93600000.0
2009-04-16 21:14:00,130.97,130.97,130.895,130.905,125000000.0
2009-04-16 21:15:00,130.905,130.91,130.895,130.91,51200000.0
2009-04-16 21:16:00,130.905,130.905,130.88,130.88,50000000.0
2009-04-16 21:17:00,130.875,130.885,130.875,130.88,82400000.0
2009-04-16 21:18:00,130.88,130.915,130.88,130.91,129000000.0
2009-04-16 21:19:00,130.91,130.96,130.89,130.96,81600000.0
2009-04-16 21:20:00,130.955,131.02,130.955,131.02,205200000.0
2009-04-16 21:21:00,131.025,131.055,131.005,131.025,248800000.0
2009-04-16 21:22:00,131.025,131.03,131.015,131.015,70600000.0
2009-04-16 21:23:00,131.02,131.02,130.995,131.02,96800000.0
2009-04-16 21:24:00,131.02,131.03,130.98,131.01,160800000.0
2009-04-16 21:25:00,131.01,131.01,131.01,131.01,86400000.0
2009-04-16 21:26:00,131.02,131.05,130.975,130.975,183600000.0
2009-04-16 21:27:00,130.995,131.01,130.99,130.99,125800000.0
2009-04-16 21:28:00,130.99,130.99,130.91,130.92,138800000.0
2009-04-16 21:29:00,130.92,130.945,130.92,130.93,66200000.0
2009-04-16 21:30:00,130.925,130.93,130.895,130.9,127600000.0
2009-04-16 21:31:00,130.9,130.92,130.89,130.91,140400000.0
2009-04-16 21:32:00,130.915,130.915,130.875,130.89,136000000.0
2009-04-16 21:33:00,130.895,130.93,130.895,130.905,124400000.0
2009-04-16 21:34:00,130.905,130.905,130.9,130.9,103200000.0
2009-04-16 21:35:00,130.9,130.905,130.9,130.905,92800000.0
2009-04-16 21:36:00,130.905,130.91,130.88,130.89,281200000.0
2009-04-16 21:37:00,130.885,130.895,130.86,130.86,260600000.0
2009-04-16 21:38:00,130.865,130.92,130.86,130.9,308000000.0
2009-04-16 21:39:00,130.9,130.95,130.9,130.935,204200001.0
2009-04-16 21:40:00,130.935,130.98,130.935,130.97,161200000.0
2009-04-16 21:41:00,130.97,130.99,130.97,130.98,114800000.0
2009-04-16 21:42:00,130.98,130.98,130.95,130.975,175600000.0
2009-04-16 21:43:00,130.975,131.03,130.975,130.98,290399999.0
2009-04-16 21:44:00,130.99,131.0,130.955,130.97,394600000.0
2009-04-16 21:45:00,130.96,130.98,130.91,130.965,203100000.0
2009-04-16 21:46:00,130.95,130.96,130.94,130.96,211200000.0
2009-04-16 21:47:00,130.96,130.96,130.905,130.92,434400000.0
2009-04-16 21:48:00,130.92,130.92,130.91,130.915,330600000.0
2009-04-16 21:49:00,130.91,130.91,130.88,130.885,308000000.0
2009-04-16 21:50:00,130.88,130.915,130.86,130.905,230800000.0
2009-04-16 21:51:00,130.9,130.9,130.86,130.875,235600000.0
2009-04-16 21:52:00,130.875,130.88,130.85,130.855,247800000.0
2009-04-16 21:53:00,130.86,130.865,130.855,130.855,134400000.0
2009-04-16 21:54:00,130.855,130.86,130.855,130.86,78400000.0
2009-04-16 21:55:00,130.86,130.88,130.855,130.86,228400000.0
2009-04-16 21:56:00,130.86,130.875,130.86,130.875,214400000.0
2009-04-16 21:57:00,130.875,130.875,130.85,130.85,171800000.0
2009-04-16 21:58:00,130.85,130.85,130.8,130.81,130200000.0
2009-04-16 21:59:00,130.81,130.83,130.8,130.805,269400000.0
2009-04-16 22:00:00,130.805,130.825,130.805,130.825,88800000.0
2009-04-16 22:01:00,130.825,130.855,130.825,130.855,242600001.0
2009-04-16 22:02:00,130.87,130.9,130.855,130.855,106800000.0
2009-04-16 22:03:00,130.855,130.865,130.845,130.855,210200000.0
2009-04-16 22:04:00,130.87,130.885,130.85,130.855,71600000.0
2009-04-16 22:05:00,130.855,130.855,130.84,130.85,117600000.0
2009-04-16 22:06:00,130.85,130.86,130.85,130.855,82400000.0
2009-04-16 22:07:00,130.855,130.855,130.855,130.855,54400000.0
2009-04-16 22:08:00,130.855,130.855,130.855,130.855,66400000.0
2009-04-16 22:09:00,130.865,130.875,130.855,130.865,74000000.0
2009-04-16 22:10:00,130.865,130.895,130.86,130.89,141600000.0
2009-04-16 22:11:00,130.89,130.915,130.89,130.91,77600000.0
2009-04-16 22:12:00,130.915,130.92,130.89,130.9,265000000.0
2009-04-16 22:13:00,130.905,130.975,130.905,130.97,170800000.0
2009-04-16 22:14:00,130.97,131.045,130.97,131.015,346000000.0
2009-04-16 22:15:00,131.015,131.085,131.015,131.055,308600000.0
2009-04-16 22:16:00,131.055,131.055,131.05,131.055,216800000.0
2009-04-16 22:17:00,131.055,131.1,131.055,131.065,109600000.0
2009-04-16 22:18:00,131.06,131.075,131.05,131.055,176000000.0
2009-04-16 22:19:00,131.055,131.055,130.985,130.985,133400000.0
2009-04-16 22:20:00,130.985,131.005,130.98,131.005,67400000.0
2009-04-16 22:21:00,130.995,131.005,130.995,131.0,147400000.0
2009-04-16 22:22:00,131.0,131.0,130.995,130.995,107800000.0
2009-04-16 22:23:00,130.995,130.995,130.99,130.99,62200000.0
2009-04-16 22:24:00,130.99,130.995,130.99,130.995,156200000.0
2009-04-16 22:25:00,130.995,130.995,130.945,130.955,164200000.0
2009-04-16 22:26:00,130.955,130.97,130.95,130.97,166200000.0
2009-04-16 22:27:00,130.965,130.97,130.955,130.955,148000000.0
2009-04-16 22:28:00,130.955,130.97,130.955,130.965,74800000.0
2009-04-16 22:29:00,130.955,131.005,130.955,131.005,96000000.0
2009-04-16 22:30:00,130.995,130.995,130.95,130.955,237400000.0
2009-04-16 22:31:00,130.955,130.955,130.955,130.955,25600000.0
2009-04-16 22:32:00,130.955,130.955,130.95,130.95,50400000.0
2009-04-16 22:33:00,130.955,130.955,130.91,130.92,130400000.0
2009-04-16 22:34:00,130.92,130.94,130.91,130.93,132600000.0
2009-04-16 22:35:00,130.93,130.935,130.92,130.935,42800000.0
2009-04-16 22:36:00,130.93,130.94,130.915,130.93,32000000.0
2009-04-16 22:37:00,130.93,130.93,130.915,130.915,21600000.0
2009-04-16 22:38:00,130.92,130.92,130.91,130.91,84000000.0
2009-04-16 22:39:00,130.92,130.93,130.9,130.92,174400000.0
2009-04-16 22:40:00,130.925,130.94,130.91,130.915,209599997.0
2009-04-16 22:41:00,130.91,130.91,130.885,130.885,139400000.0
2009-04-16 22:42:00,130.87,130.87,130.855,130.855,73400000.0
2009-04-16 22:43:00,130.855,130.865,130.825,130.865,118000000.0
2009-04-16 22:44:00,130.865,130.865,130.825,130.83,94200000.0
2009-04-16 22:45:00,130.815,130.815,130.78,130.78,176200000.0
2009-04-16 22:46:00,130.78,130.795,130.77,130.78,201600000.0
2009-04-16 22:47:00,130.785,130.885,130.785,130.85,172800000.0
2009-04-16 22:48:00,130.845,130.87,130.82,130.835,247000000.0
2009-04-16 22:49:00,130.835,130.915,130.825,130.915,157600000.0
2009-04-16 22:50:00,130.875,130.89,130.875,130.88,163399997.0
2009-04-16 22:51:00,130.885,130.94,130.88,130.91,277800000.0
2009-04-16 22:52:00,130.91,130.91,130.88,130.88,334000000.0
2009-04-16 22:53:00,130.88,130.885,130.88,130.885,18400000.0
2009-04-16 22:54:00,130.885,130.885,130.88,130.885,149399999.0
2009-04-16 22:55:00,130.885,130.885,130.845,130.86,90400000.0
2009-04-16 22:56:00,130.86,130.88,130.845,130.87,195200000.0
2009-04-16 22:57:00,130.87,130.935,130.87,130.935,174400000.0
2009-04-16 22:58:00,130.935,130.935,130.915,130.92,149200000.0
2009-04-16 22:59:00,130.92,130.92,130.87,130.895,58600000.0
2009-04-16 23:00:00,130.89,130.89,130.825,130.825,89600000.0
2009-04-16 23:01:00,130.82,130.87,130.76,130.76,67200000.0
2009-04-16 23:02:00,130.79,130.825,130.745,130.76,168200000.0
2009-04-16 23:03:00,130.77,130.88,130.715,130.825,166400000.0
2009-04-16 23:04:00,130.845,130.885,130.81,130.82,233000000.0
2009-04-16 23:05:00,130.83,130.89,130.815,130.855,195200000.0
2009-04-16 23:06:00,130.855,130.9,130.845,130.865,120200000.0
2009-04-16 23:07:00,130.87,130.88,130.865,130.88,32600000.0
2009-04-16 23:08:00,130.88,130.92,130.88,130.92,30800000.0
2009-04-16 23:09:00,130.93,130.935,130.915,130.93,27200000.0
2009-04-16 23:10:00,130.93,130.965,130.885,130.94,46400000.0
2009-04-16 23:11:00,130.94,130.95,130.94,130.945,28800000.0
2009-04-16 23:12:00,130.95,130.975,130.94,130.975,34000000.0
2009-04-16 23:13:00,130.965,130.97,130.965,130.965,9600000.0
2009-04-16 23:14:00,130.965,130.975,130.955,130.965,117200000.0
2009-04-16 23:15:00,130.97,130.99,130.96,130.96,17200000.0
2009-04-16 23:16:00,130.97,130.97,130.955,130.955,144000000.0
2009-04-16 23:17:00,130.955,130.96,130.955,130.96,30000000.0
2009-04-16 23:18:00,130.955,130.96,130.955,130.955,90200000.0
2009-04-16 23:19:00,130.955,130.955,130.955,130.955,7200000.0
2009-04-16 23:20:00,130.955,130.955,130.885,130.9,164800000.0
2009-04-16 23:21:00,130.905,130.915,130.89,130.915,168000000.0
2009-04-16 23:22:00,130.91,130.925,130.905,130.925,44800000.0
2009-04-16 23:23:00,130.915,130.915,130.915,130.915,13200000.0
2009-04-16 23:24:00,130.925,130.945,130.92,130.925,62000000.0
2009-04-16 23:25:00,130.925,130.935,130.875,130.875,46200000.0
2009-04-16 23:26:00,130.88,130.895,130.825,130.825,121400000.0
2009-04-16 23:27:00,130.85,130.85,130.815,130.85,28800000.0
2009-04-16 23:28:00,130.85,130.85,130.81,130.81,60800000.0
2009-04-16 23:29:00,130.815,130.835,130.81,130.835,54800000.0
2009-04-16 23:30:00,130.84,130.845,130.835,130.835,17400000.0
2009-04-16 23:31:00,130.835,130.835,130.8,130.83,20600000.0
2009-04-16 23:32:00,130.815,130.83,130.78,130.83,117000000.0
2009-04-16 23:33:00,130.83,130.855,130.83,130.855,66600000.0
2009-04-16 23:34:00,130.855,130.96,130.855,130.93,162400000.0
2009-04-16 23:35:00,130.925,130.975,130.905,130.955,188200001.0
2009-04-16 23:36:00,130.955,130.955,130.935,130.955,68400000.0
2009-04-16 23:37:00,130.945,130.955,130.935,130.945,57600000.0
2009-04-16 23:38:00,130.955,130.955,130.95,130.955,9600000.0
2009-04-16 23:39:00,130.95,130.98,130.94,130.94,105400000.0
2009-04-16 23:40:00,130.94,130.95,130.94,130.945,63000000.0
2009-04-16 23:41:00,130.945,130.95,130.945,130.945,34000000.0
2009-04-16 23:42:00,130.945,130.96,130.945,130.96,104600000.0
2009-04-16 23:43:00,130.955,130.99,130.955,130.955,272400000.0
2009-04-16 23:44:00,130.96,130.97,130.96,130.97,38200000.0
2009-04-16 23:45:00,130.965,130.975,130.965,130.965,24800000.0
2009-04-16 23:46:00,130.965,130.97,130.965,130.97,35400000.0
2009-04-16 23:47:00,130.97,130.97,130.96,130.96,32400000.0
2009-04-16 23:48:00,130.965,130.97,130.965,130.965,36600000.0
2009-04-16 23:49:00,130.965,131.0,130.95,131.0,265400000.0
2009-04-16 23:50:00,131.005,131.015,130.98,130.98,118000000.0
2009-04-16 23:51:00,130.98,131.02,130.975,131.02,55200000.0
2009-04-16 23:52:00,131.025,131.035,130.985,131.005,125600000.0
2009-04-16 23:53:00,131.02,131.02,130.98,131.005,172600000.0
2009-04-16 23:54:00,131.005,131.015,131.005,131.01,92000000.0
2009-04-16 23:55:00,131.01,131.01,130.985,130.99,25400000.0
2009-04-16 23:56:00,130.99,131.0,130.99,130.995,61400000.0
2009-04-16 23:57:00,130.99,130.99,130.96,130.965,46800000.0
2009-04-16 23:58:00,130.965,130.97,130.925,130.96,63800000.0
2009-04-16 23:59:00,130.969,130.971,130.963,130.963,44800000.0
2009-04-17 00:00:00,130.96,130.97,130.95,130.97,44800000.0
2009-04-17 00:01:00,130.97,130.97,130.97,130.97,2400000.0
2009-04-17 00:02:00,130.97,130.97,130.92,130.93,65200000.0
2009-04-17 00:03:00,130.93,130.94,130.93,130.94,36800000.0
2009-04-17 00:04:00,130.93,130.94,130.93,130.93,51200000.0
2009-04-17 00:05:00,130.93,130.94,130.93,130.94,63200000.0
2009-04-17 00:06:00,130.94,130.94,130.94,130.94,14400000.0
2009-04-17 00:07:00,130.94,130.94,130.93,130.93,130400000.0
2009-04-17 00:08:00,130.93,130.945,130.93,130.945,141800000.0
2009-04-17 00:09:00,130.95,130.95,130.95,130.95,4000000.0
2009-04-17 00:10:00,130.95,130.95,130.95,130.95,1000000.0
2009-04-17 00:11:00,130.957,130.981,130.941,130.941,1000000.0
2009-04-17 00:12:00,130.95,130.95,130.95,130.95,1000000.0
2009-04-17 00:13:00,130.95,130.95,130.95,130.95,1000000.0
2009-04-17 00:14:00,130.945,130.95,130.945,130.95,4000000.0
2009-04-17 00:15:00,130.95,130.95,130.95,130.95,5000000.0
2009-04-17 00:16:00,130.95,130.95,130.95,130.95,10000000.0
2009-04-17 00:17:00,130.95,130.95,130.95,130.95,17400000.0
2009-04-17 00:18:00,130.95,130.95,130.95,130.95,4000000.0
2009-04-17 00:19:00,130.95,130.95,130.95,130.95,3000000.0
2009-04-17 00:20:00,130.95,130.95,130.95,130.95,12000000.0
2009-04-17 00:21:00,130.94,130.94,130.94,130.94,7200000.0
2009-04-17 00:22:00,130.94,130.94,130.94,130.94,28800000.0
2009-04-17 00:23:00,130.94,130.94,130.85,130.85,48200000.0
2009-04-17 00:24:00,130.855,130.855,130.825,130.84,134400000.0
2009-04-17 00:25:00,130.845,130.855,130.84,130.84,28000000.0
2009-04-17 00:26:00,130.845,130.845,130.835,130.84,104400000.0
2009-04-17 00:27:00,130.84,130.86,130.825,130.825,88000000.0
2009-04-17 00:28:00,130.835,130.835,130.81,130.835,90800000.0
2009-04-17 00:29:00,130.835,130.85,130.82,130.835,72800000.0
2009-04-17 00:30:00,130.84,130.845,130.785,130.785,64000000.0
2009-04-17 00:31:00,130.785,130.83,130.775,130.81,44200000.0
2009-04-17 00:32:00,130.815,130.825,130.81,130.825,34600000.0
2009-04-17 00:33:00,130.84,130.85,130.84,130.84,28000000.0
2009-04-17 00:34:00,130.85,130.87,130.85,130.87,28000000.0
2009-04-17 00:35:00,130.86,130.885,130.86,130.885,24800000.0
2009-04-17 00:36:00,130.885,130.885,130.86,130.87,96600000.0
2009-04-17 00:37:00,130.87,130.89,130.865,130.875,84200000.0
2009-04-17 00:38:00,130.875,130.89,130.87,130.89,36400000.0
2009-04-17 00:39:00,130.895,130.95,130.895,130.94,54400000.0
2009-04-17 00:40:00,130.94,130.94,130.935,130.935,23200000.0
2009-04-17 00:41:00,130.94,130.95,130.915,130.915,49600000.0
2009-04-17 00:42:00,130.925,130.935,130.915,130.925,16000000.0
2009-04-17 00:43:00,130.91,130.925,130.9,130.905,47200000.0
2009-04-17 00:44:00,130.905,130.915,130.905,130.905,53800000.0
2009-04-17 00:45:00,130.895,130.915,130.895,130.915,33600000.0
2009-04-17 00:46:00,130.905,130.905,130.9,130.905,6400000.0
2009-04-17 00:47:00,130.9,130.905,130.89,130.89,26400000.0
2009-04-17 00:48:00,130.89,130.89,130.85,130.855,145000000.0
2009-04-17 00:49:00,130.855,130.855,130.855,130.855,11200000.0
2009-04-17 00:50:00,130.855,130.855,130.85,130.85,46200000.0
2009-04-17 00:51:00,130.845,130.89,130.84,130.89,128400000.0
2009-04-17 00:52:00,130.885,130.885,130.885,130.885,2400000.0
2009-04-17 00:53:00,130.895,130.91,130.895,130.91,43200000.0
2009-04-17 00:54:00,130.91,130.91,130.895,130.895,30400000.0
2009-04-17 00:55:00,130.895,130.91,130.865,130.875,279800000.0
2009-04-17 00:56:00,130.875,130.88,130.86,130.88,394600000.0
2009-04-17 00:57:00,130.875,130.875,130.875,130.875,6600000.0
2009-04-17 00:58:00,130.875,130.9,130.875,130.9,50600000.0
2009-04-17 00:59:00,130.91,130.92,130.88,130.92,146000000.0
2009-04-17 01:00:00,130.92,130.965,130.91,130.96,67200000.0
2009-04-17 01:01:00,130.96,130.97,130.93,130.94,110600000.0
2009-04-17 01:02:00,130.935,130.975,130.935,130.975,122800000.0
2009-04-17 01:03:00,130.975,130.99,130.975,130.975,66400000.0
2009-04-17 01:04:00,130.975,130.975,130.915,130.915,26400000.0
2009-04-17 01:05:00,130.94,130.965,130.925,130.96,197800000.0
2009-04-17 01:06:00,130.96,131.005,130.96,131.005,29200000.0
2009-04-17 01:07:00,131.005,131.025,130.99,130.99,65600000.0
2009-04-17 01:08:00,131.0,131.01,130.995,130.995,37000000.0
2009-04-17 01:09:00,130.995,131.02,130.995,131.015,39200000.0
2009-04-17 01:10:00,131.015,131.035,131.015,131.025,56800000.0
2009-04-17 01:11:00,131.025,131.025,131.025,131.025,7200000.0
2009-04-17 01:12:00,131.015,131.025,131.015,131.015,37600000.0
2009-04-17 01:13:00,131.01,131.015,130.995,130.995,28000000.0
2009-04-17 01:14:00,130.995,130.995,130.99,130.99,19200000.0
2009-04-17 01:15:00,130.99,130.99,130.98,130.985,26400000.0
2009-04-17 01:16:00,130.979,130.983,130.972,130.98,124000000.0
2009-04-17 01:17:00,130.985,131.01,130.98,130.995,124000000.0
2009-04-17 01:18:00,130.995,131.07,130.995,131.055,218400000.0
2009-04-17 01:19:00,131.05,131.055,131.035,131.05,68400000.0
2009-04-17 01:20:00,131.05,131.05,131.05,131.05,16000000.0
2009-04-17 01:21:00,131.05,131.065,131.05,131.065,28800000.0
2009-04-17 01:22:00,131.065,131.085,131.065,131.075,172600000.0
2009-04-17 01:23:00,131.075,131.075,131.05,131.06,214800000.0
2009-04-17 01:24:00,131.075,131.11,131.06,131.11,111200000.0
2009-04-17 01:25:00,131.085,131.145,131.085,131.145,146400000.0
2009-04-17 01:26:00,131.16,131.165,131.13,131.165,86600000.0
2009-04-17 01:27:00,131.185,131.205,131.155,131.2,202000001.0
2009-04-17 01:28:00,131.2,131.25,131.195,131.21,287899999.0
2009-04-17 01:29:00,131.21,131.21,131.14,131.15,155000000.0
2009-04-17 01:30:00,131.155,131.17,131.155,131.17,64800000.0
2009-04-17 01:31:00,131.17,131.17,131.17,131.17,14400000.0
2009-04-17 01:32:00,131.17,131.18,131.125,131.135,25600000.0
2009-04-17 01:33:00,131.135,131.135,131.13,131.135,52400000.0
2009-04-17 01:34:00,131.128,131.129,131.111,131.126,24000000.0
2009-04-17 01:35:00,131.135,131.15,131.135,131.145,24000000.0
2009-04-17 01:36:00,131.145,131.145,131.135,131.145,88000000.0
2009-04-17 01:37:00,131.145,131.185,131.145,131.185,141000000.0
2009-04-17 01:38:00,131.185,131.225,131.175,131.21,466000000.0
2009-04-17 01:39:00,131.2,131.215,131.195,131.205,209400000.0
2009-04-17 01:40:00,131.21,131.21,131.195,131.195,52000000.0
2009-04-17 01:41:00,131.195,131.235,131.195,131.235,159200000.0
2009-04-17 01:42:00,131.23,131.43,131.225,131.355,354599999.0
2009-04-17 01:43:00,131.355,131.37,131.305,131.345,167000000.0
2009-04-17 01:44:00,131.345,131.385,131.34,131.345,209000000.0
2009-04-17 01:45:00,131.36,131.45,131.355,131.42,334000000.0
2009-04-17 01:46:00,131.415,131.425,131.35,131.355,260000000.0
2009-04-17 01:47:00,131.345,131.36,131.325,131.34,203200001.0
2009-04-17 01:48:00,131.355,131.38,131.32,131.355,197400000.0
2009-04-17 01:49:00,131.355,131.37,131.325,131.36,73800000.0
2009-04-17 01:50:00,131.375,131.415,131.375,131.39,80000000.0
2009-04-17 01:51:00,131.39,131.39,131.385,131.385,23200000.0
2009-04-17 01:52:00,131.38,131.385,131.35,131.355,75200000.0
2009-04-17 01:53:00,131.34,131.34,131.22,131.235,204000000.0
2009-04-17 01:54:00,131.235,131.295,131.235,131.27,114400000.0
2009-04-17 01:55:00,131.265,131.315,131.265,131.305,44000000.0
2009-04-17 01:56:00,131.295,131.295,131.27,131.27,30400000.0
2009-04-17 01:57:00,131.27,131.28,131.225,131.23,116400000.0
2009-04-17 01:58:00,131.23,131.25,131.22,131.25,204800000.0
2009-04-17 01:59:00,131.25,131.25,131.16,131.16,287399999.0
2009-04-17 02:00:00,131.17,131.2,131.165,131.17,134800000.0
2009-04-17 02:01:00,131.165,131.27,131.165,131.26,139600000.0
2009-04-17 02:02:00,131.245,131.28,131.24,131.255,122600000.0
2009-04-17 02:03:00,131.27,131.28,131.24,131.245,109600000.0
2009-04-17 02:04:00,131.245,131.26,131.175,131.205,208600000.0
2009-04-17 02:05:00,131.2,131.2,131.145,131.16,289800000.0
2009-04-17 02:06:00,131.16,131.17,131.15,131.155,40000000.0
2009-04-17 02:07:00,131.155,131.19,131.15,131.155,215400000.0
2009-04-17 02:08:00,131.155,131.155,131.15,131.155,69600000.0
2009-04-17 02:09:00,131.15,131.155,131.15,131.155,28800000.0
2009-04-17 02:10:00,131.165,131.17,131.15,131.155,145800000.0
2009-04-17 02:11:00,131.155,131.2,131.15,131.185,158000000.0
2009-04-17 02:12:00,131.185,131.225,131.165,131.22,248200000.0
2009-04-17 02:13:00,131.215,131.235,131.21,131.22,185200000.0
2009-04-17 02:14:00,131.225,131.26,131.22,131.225,125500000.0
2009-04-17 02:15:00,131.24,131.24,131.215,131.22,67200000.0
2009-04-17 02:16:00,131.215,131.26,131.215,131.26,141800000.0
2009-04-17 02:17:00,131.245,131.265,131.21,131.21,89400000.0
2009-04-17 02:18:00,131.225,131.255,131.215,131.245,85600000.0
2009-04-17 02:19:00,131.255,131.27,131.245,131.27,76000000.0
2009-04-17 02:20:00,131.26,131.31,131.255,131.305,217600000.0
2009-04-17 02:21:00,131.34,131.345,131.27,131.295,187800000.0
2009-04-17 02:22:00,131.295,131.3,131.28,131.285,66400000.0
2009-04-17 02:23:00,131.285,131.295,131.245,131.245,65600000.0
2009-04-17 02:24:00,131.245,131.27,131.23,131.245,47200000.0
2009-04-17 02:25:00,131.245,131.245,131.245,131.245,8800000.0
2009-04-17 02:26:00,131.245,131.275,131.24,131.265,146400000.0
2009-04-17 02:27:00,131.275,131.3,131.275,131.29,32000000.0
2009-04-17 02:28:00,131.29,131.305,131.285,131.295,38400000.0
2009-04-17 02:29:00,131.31,131.335,131.19,131.3,197800000.0
2009-04-17 02:30:00,131.29,131.29,131.17,131.19,310400000.0
2009-04-17 02:31:00,131.19,131.22,131.185,131.2,169600000.0
2009-04-17 02:32:00,131.2,131.225,131.195,131.225,47400000.0
2009-04-17 02:33:00,131.225,131.255,131.225,131.25,93600000.0
2009-04-17 02:34:00,131.25,131.25,131.195,131.195,72000000.0
2009-04-17 02:35:00,131.195,131.195,131.15,131.16,270600000.0
2009-04-17 02:36:00,131.16,131.2,131.15,131.19,102000000.0
2009-04-17 02:37:00,131.19,131.19,131.11,131.13,234600000.0
2009-04-17 02:38:00,131.13,131.13,131.1,131.1,151400000.0
2009-04-17 02:39:00,131.095,131.11,131.085,131.11,70200000.0
2009-04-17 02:40:00,131.11,131.11,131.095,131.11,41800000.0
2009-04-17 02:41:00,131.12,131.175,131.115,131.16,132800000.0
2009-04-17 02:42:00,131.16,131.16,131.125,131.145,140400000.0
2009-04-17 02:43:00,131.145,131.15,131.14,131.14,38400000.0
2009-04-17 02:44:00,131.135,131.135,131.08,131.1,168600000.0
2009-04-17 02:45:00,131.1,131.11,131.085,131.095,164000000.0
2009-04-17 02:46:00,131.1,131.115,131.0,131.01,324000000.0
2009-04-17 02:47:00,131.02,131.04,131.005,131.04,80800000.0
2009-04-17 02:48:00,131.03,131.07,131.03,131.055,129600000.0
2009-04-17 02:49:00,131.05,131.06,131.045,131.06,112800000.0
2009-04-17 02:50:00,131.065,131.065,131.05,131.055,100800000.0
2009-04-17 02:51:00,131.05,131.06,131.05,131.06,38400000.0
2009-04-17 02:52:00,131.065,131.095,131.055,131.07,201600000.0
2009-04-17 02:53:00,131.07,131.16,131.055,131.15,361200001.0
2009-04-17 02:54:00,131.15,131.185,131.145,131.155,236200000.0
2009-04-17 02:55:00,131.13,131.18,131.1,131.18,336200000.0
2009-04-17 02:56:00,131.18,131.21,131.08,131.09,452000003.0
2009-04-17 02:57:00,131.095,131.125,131.085,131.115,177600000.0
2009-04-17 02:58:00,131.115,131.18,131.115,131.18,300000000.0
2009-04-17 02:59:00,131.18,131.18,131.13,131.13,113000000.0
2009-04-17 03:00:00,131.13,131.13,131.07,131.08,225500000.0
2009-04-17 03:01:00,131.09,131.15,131.09,131.135,161600000.0
2009-04-17 03:02:00,131.135,131.14,131.115,131.14,43200000.0
2009-04-17 03:03:00,131.125,131.15,131.095,131.105,146800000.0
2009-04-17 03:04:00,131.095,131.135,131.095,131.125,77600000.0
2009-04-17 03:05:00,131.12,131.12,131.115,131.115,31400000.0
2009-04-17 03:06:00,131.12,131.125,131.085,131.11,161600000.0
2009-04-17 03:07:00,131.11,131.12,131.06,131.06,186600000.0
2009-04-17 03:08:00,131.055,131.075,130.98,130.98,239000000.0
2009-04-17 03:09:00,130.98,131.0,130.935,130.995,142600000.0
2009-04-17 03:10:00,130.97,130.97,130.95,130.97,234400000.0
2009-04-17 03:11:00,130.965,130.99,130.96,130.99,84000000.0
2009-04-17 03:12:00,130.99,130.99,130.965,130.965,170600000.0
2009-04-17 03:13:00,130.965,131.035,130.965,131.03,74000000.0
2009-04-17 03:14:00,131.03,131.055,131.005,131.02,103900000.0
2009-04-17 03:15:00,131.015,131.015,130.965,130.975,103200000.0
2009-04-17 03:16:00,130.975,131.03,130.975,131.0,96800000.0
2009-04-17 03:17:00,131.01,131.05,131.01,131.05,63200000.0
2009-04-17 03:18:00,131.045,131.05,131.015,131.025,104800000.0
2009-04-17 03:19:00,131.02,131.02,130.975,130.98,189100000.0
2009-04-17 03:20:00,130.98,130.98,130.945,130.95,208600000.0
2009-04-17 03:21:00,130.94,130.995,130.94,130.99,255200000.0
2009-04-17 03:22:00,130.995,131.005,130.99,130.99,119800000.0
2009-04-17 03:23:00,130.99,130.99,130.97,130.975,162400000.0
2009-04-17 03:24:00,130.975,130.98,130.915,130.925,187200000.0
2009-04-17 03:25:00,130.93,130.94,130.91,130.94,212200000.0
2009-04-17 03:26:00,130.945,130.95,130.925,130.925,66200000.0
2009-04-17 03:27:00,130.925,130.94,130.91,130.91,108400000.0
2009-04-17 03:28:00,130.925,130.94,130.915,130.92,75600000.0
2009-04-17 03:29:00,130.92,130.93,130.89,130.91,176200000.0
2009-04-17 03:30:00,130.92,130.97,130.92,130.955,186800000.0
2009-04-17 03:31:00,130.955,130.955,130.935,130.955,40400000.0
2009-04-17 03:32:00,130.95,130.96,130.95,130.95,48000000.0
2009-04-17 03:33:00,130.95,130.95,130.92,130.92,98000000.0
2009-04-17 03:34:00,130.92,130.96,130.92,130.96,160200000.0
2009-04-17 03:35:00,130.965,130.99,130.965,130.99,37000000.0
2009-04-17 03:36:00,130.99,131.02,130.99,131.005,126199999.0
2009-04-17 03:37:00,131.005,131.035,131.0,131.015,121200000.0
2009-04-17 03:38:00,131.02,131.05,131.02,131.045,86600000.0
2009-04-17 03:39:00,131.055,131.075,131.055,131.075,113600000.0
2009-04-17 03:40:00,131.075,131.085,131.055,131.07,170200000.0
2009-04-17 03:41:00,131.06,131.07,130.965,130.985,291400000.0
2009-04-17 03:42:00,130.99,131.0,130.97,130.985,136000000.0
2009-04-17 03:43:00,130.985,130.995,130.975,130.985,36800000.0
2009-04-17 03:44:00,130.995,131.015,130.98,130.995,90400000.0
2009-04-17 03:45:00,130.985,130.995,130.97,130.985,47200000.0
2009-04-17 03:46:00,130.985,131.04,130.97,131.035,122400000.0
2009-04-17 03:47:00,131.015,131.025,130.98,131.015,174400000.0
2009-04-17 03:48:00,131.015,131.02,130.995,131.02,52000000.0
2009-04-17 03:49:00,131.02,131.04,131.02,131.02,120800000.0
2009-04-17 03:50:00,131.025,131.045,131.015,131.035,194400000.0
2009-04-17 03:51:00,131.03,131.035,130.945,130.97,284800000.0
2009-04-17 03:52:00,130.98,130.98,130.96,130.97,66400000.0
2009-04-17 03:53:00,130.96,130.97,130.95,130.965,160000000.0
2009-04-17 03:54:00,130.96,130.97,130.935,130.955,170400000.0
2009-04-17 03:55:00,130.955,130.975,130.95,130.955,81600000.0
2009-04-17 03:56:00,130.955,130.975,130.945,130.975,104000000.0
2009-04-17 03:57:00,130.97,130.97,130.93,130.93,111200000.0
2009-04-17 03:58:00,130.925,130.955,130.92,130.935,152000000.0
2009-04-17 03:59:00,130.93,130.96,130.92,130.925,202800000.0
2009-04-17 04:00:00,130.925,130.93,130.92,130.92,207200000.0
2009-04-17 04:01:00,130.92,130.945,130.92,130.945,160000000.0
2009-04-17 04:02:00,130.945,130.975,130.945,130.975,243400000.0
2009-04-17 04:03:00,130.975,130.975,130.945,130.95,209600000.0
2009-04-17 04:04:00,130.95,130.955,130.94,130.95,176799999.0
2009-04-17 04:05:00,130.95,130.95,130.92,130.925,235200000.0
2009-04-17 04:06:00,130.92,130.925,130.91,130.925,139200000.0
2009-04-17 04:07:00,130.93,130.935,130.92,130.92,76800000.0
2009-04-17 04:08:00,130.92,130.92,130.92,130.92,57600000.0
2009-04-17 04:09:00,130.92,130.925,130.9,130.915,254400000.0
2009-04-17 04:10:00,130.915,130.915,130.9,130.91,80800000.0
2009-04-17 04:11:00,130.91,130.915,130.91,130.915,119000000.0
2009-04-17 04:12:00,130.91,130.93,130.91,130.93,34800000.0
2009-04-17 04:13:00,130.915,130.965,130.915,130.96,142000000.0
2009-04-17 04:14:00,130.96,130.96,130.925,130.93,225600000.0
2009-04-17 04:15:00,130.93,130.93,130.91,130.92,100800000.0
2009-04-17 04:16:00,130.93,130.93,130.91,130.915,88800000.0
2009-04-17 04:17:00,130.915,130.915,130.915,130.915,38400000.0
2009-04-17 04:18:00,130.915,130.93,130.91,130.925,37600000.0
2009-04-17 04:19:00,130.925,130.95,130.925,130.94,116600000.0
2009-04-17 04:20:00,130.93,130.94,130.915,130.925,113800000.0
2009-04-17 04:21:00,130.935,130.945,130.86,130.885,256600000.0
2009-04-17 04:22:00,130.865,130.88,130.7,130.705,515200000.0
2009-04-17 04:23:00,130.695,130.735,130.61,130.705,535800000.0
2009-04-17 04:24:00,130.705,130.705,130.655,130.66,334100000.0
2009-04-17 04:25:00,130.66,130.695,130.635,130.64,334400001.0
2009-04-17 04:26:00,130.64,130.745,130.625,130.7,397000000.0
2009-04-17 04:27:00,130.7,130.75,130.63,130.64,337200000.0
2009-04-17 04:28:00,130.645,130.665,130.63,130.635,388599999.0
2009-04-17 04:29:00,130.635,130.67,130.625,130.67,286800000.0
2009-04-17 04:30:00,130.66,130.71,130.635,130.665,332199999.0
2009-04-17 04:31:00,130.67,130.715,130.645,130.67,334400000.0
2009-04-17 04:32:00,130.67,130.68,130.64,130.65,240600000.0
2009-04-17 04:33:00,130.65,130.67,130.62,130.63,247200000.0
2009-04-17 04:34:00,130.635,130.65,130.57,130.57,300000000.0
2009-04-17 04:35:00,130.555,130.58,130.545,130.56,398000000.0
2009-04-17 04:36:00,130.56,130.615,130.515,130.605,591400002.0
2009-04-17 04:37:00,130.61,130.61,130.515,130.515,370400000.0
2009-04-17 04:38:00,130.525,130.565,130.505,130.55,428700000.0
2009-04-17 04:39:00,130.55,130.585,130.545,130.56,622400004.0
2009-04-17 04:40:00,130.56,130.58,130.535,130.555,498900000.0
2009-04-17 04:41:00,130.555,130.605,130.545,130.595,236800000.0
2009-04-17 04:42:00,130.6,130.64,130.595,130.615,252500000.0
2009-04-17 04:43:00,130.62,130.62,130.555,130.57,320800000.0
2009-04-17 04:44:00,130.56,130.575,130.55,130.575,288000000.0
2009-04-17 04:45:00,130.58,130.605,130.575,130.58,200000000.0
2009-04-17 04:46:00,130.58,130.605,130.575,130.59,89600000.0
2009-04-17 04:47:00,130.605,130.65,130.595,130.63,179600000.0
2009-04-17 04:48:00,130.63,130.64,130.605,130.625,390400000.0
2009-04-17 04:49:00,130.625,130.64,130.61,130.64,251599999.0
2009-04-17 04:50:00,130.645,130.73,130.645,130.71,158500000.0
2009-04-17 04:51:00,130.71,130.715,130.67,130.685,173600000.0
2009-04-17 04:52:00,130.68,130.7,130.645,130.655,292799999.0
2009-04-17 04:53:00,130.645,130.695,130.64,130.685,177600000.0
2009-04-17 04:54:00,130.685,130.685,130.66,130.67,167200000.0
2009-04-17 04:55:00,130.67,130.675,130.645,130.65,171200000.0
2009-04-17 04:56:00,130.65,130.65,130.62,130.64,346800000.0
2009-04-17 04:57:00,130.645,130.665,130.63,130.645,276999998.0
2009-04-17 04:58:00,130.645,130.645,130.63,130.63,188600000.0
2009-04-17 04:59:00,130.635,130.64,130.495,130.505,422000000.0
2009-04-17 05:00:00,130.51,130.56,130.505,130.55,370600000.0
2009-04-17 05:01:00,130.55,130.56,130.52,130.54,234600000.0
2009-04-17 05:02:00,130.525,130.56,130.515,130.515,197000000.0
2009-04-17 05:03:00,130.515,130.52,130.49,130.52,186800000.0
2009-04-17 05:04:00,130.515,130.595,130.515,130.56,379200000.0
2009-04-17 05:05:00,130.56,130.605,130.56,130.58,307200000.0
2009-04-17 05:06:00,130.56,130.585,130.54,130.55,168600000.0
2009-04-17 05:07:00,130.55,130.55,130.53,130.54,170400000.0
2009-04-17 05:08:00,130.54,130.565,130.525,130.555,341000000.0
2009-04-17 05:09:00,130.56,130.575,130.54,130.56,221000001.0
2009-04-17 05:10:00,130.555,130.56,130.535,130.54,236200000.0
2009-04-17 05:11:00,130.545,130.565,130.515,130.56,386799999.0
2009-04-17 05:12:00,130.56,130.58,130.535,130.54,325400000.0
2009-04-17 05:13:00,130.54,130.625,130.54,130.62,186000000.0
2009-04-17 05:14:00,130.625,130.625,130.575,130.6,237400000.0
2009-04-17 05:15:00,130.605,130.63,130.59,130.605,167400000.0
2009-04-17 05:16:00,130.595,130.61,130.555,130.58,81400000.0
2009-04-17 05:17:00,130.59,130.595,130.55,130.57,184200000.0
2009-04-17 05:18:00,130.57,130.61,130.57,130.595,102400000.0
2009-04-17 05:19:00,130.61,130.61,130.6,130.6,51800000.0
2009-04-17 05:20:00,130.6,130.6,130.55,130.56,161200000.0
2009-04-17 05:21:00,130.565,130.61,130.56,130.595,97400000.0
2009-04-17 05:22:00,130.6,130.6,130.525,130.535,177000000.0
2009-04-17 05:23:00,130.535,130.535,130.495,130.535,251400000.0
2009-04-17 05:24:00,130.535,130.57,130.53,130.56,115600000.0
2009-04-17 05:25:00,130.55,130.57,130.525,130.53,225600000.0
2009-04-17 05:26:00,130.53,130.55,130.495,130.505,191400000.0
2009-04-17 05:27:00,130.505,130.555,130.505,130.535,111600000.0
2009-04-17 05:28:00,130.535,130.535,130.325,130.325,452899999.0
2009-04-17 05:29:00,130.315,130.33,130.215,130.32,416800000.0
2009-04-17 05:30:00,130.34,130.41,130.33,130.38,306600000.0
2009-04-17 05:31:00,130.36,130.375,130.25,130.27,422400000.0
2009-04-17 05:32:00,130.275,130.31,130.265,130.31,292200000.0
2009-04-17 05:33:00,130.31,130.445,130.29,130.385,484800002.0
2009-04-17 05:34:00,130.4,130.43,130.365,130.37,425399998.0
2009-04-17 05:35:00,130.39,130.445,130.36,130.375,345200000.0
2009-04-17 05:36:00,130.38,130.485,130.345,130.485,370800000.0
2009-04-17 05:37:00,130.475,130.505,130.47,130.48,297800000.0
2009-04-17 05:38:00,130.48,130.495,130.465,130.48,354400000.0
2009-04-17 05:39:00,130.47,130.47,130.44,130.455,208800000.0
2009-04-17 05:40:00,130.445,130.53,130.445,130.53,285200000.0
2009-04-17 05:41:00,130.53,130.605,130.51,130.535,418200001.0
2009-04-17 05:42:00,130.535,130.535,130.465,130.505,390000000.0
2009-04-17 05:43:00,130.52,130.535,130.505,130.53,236000000.0
2009-04-17 05:44:00,130.53,130.54,130.505,130.53,188600001.0
2009-04-17 05:45:00,130.53,130.54,130.52,130.53,194400000.0
2009-04-17 05:46:00,130.53,130.58,130.53,130.565,184000000.0
2009-04-17 05:47:00,130.565,130.57,130.525,130.53,214000000.0
2009-04-17 05:48:00,130.53,130.53,130.52,130.525,44800000.0
2009-04-17 05:49:00,130.53,130.535,130.48,130.485,151200000.0
2009-04-17 05:50:00,130.475,130.485,130.38,130.38,386000000.0
2009-04-17 05:51:00,130.39,130.4,130.355,130.38,202400000.0
2009-04-17 05:52:00,130.38,130.39,130.34,130.34,199299999.0
2009-04-17 05:53:00,130.325,130.485,130.3,130.465,303600000.0
2009-04-17 05:54:00,130.465,130.475,130.42,130.44,235400000.0
2009-04-17 05:55:00,130.44,130.445,130.4,130.4,120800000.0
2009-04-17 05:56:00,130.4,130.43,130.4,130.43,67300000.0
2009-04-17 05:57:00,130.43,130.47,130.415,130.42,125800000.0
2009-04-17 05:58:00,130.425,130.43,130.4,130.4,65300000.0
2009-04-17 05:59:00,130.405,130.405,130.34,130.35,141800000.0
2009-04-17 06:00:00,130.345,130.405,130.345,130.4,254600000.0
2009-04-17 06:01:00,130.4,130.4,130.335,130.34,229000000.0
2009-04-17 06:02:00,130.335,130.35,130.325,130.35,109800000.0
2009-04-17 06:03:00,130.34,130.35,130.32,130.33,105800000.0
2009-04-17 06:04:00,130.335,130.35,130.335,130.335,13600000.0
2009-04-17 06:05:00,130.325,130.34,130.265,130.265,272599999.0
2009-04-17 06:06:00,130.285,130.3,130.255,130.29,252200000.0
2009-04-17 06:07:00,130.295,130.295,130.25,130.25,378800000.0
2009-04-17 06:08:00,130.245,130.25,130.235,130.25,120400000.0
2009-04-17 06:09:00,130.25,130.31,130.25,130.31,217400000.0
2009-04-17 06:10:00,130.31,130.32,130.29,130.29,175800000.0
2009-04-17 06:11:00,130.305,130.315,130.29,130.3,147800000.0
2009-04-17 06:12:00,130.3,130.3,130.245,130.26,363000000.0
2009-04-17 06:13:00,130.245,130.25,130.12,130.17,462200000.0
2009-04-17 06:14:00,130.17,130.22,130.165,130.22,183200000.0
2009-04-17 06:15:00,130.225,130.245,130.165,130.175,239000000.0
2009-04-17 06:16:00,130.175,130.175,130.125,130.14,306200000.0
2009-04-17 06:17:00,130.145,130.155,130.095,130.1,310200000.0
2009-04-17 06:18:00,130.1,130.1,130.04,130.075,440600001.0
2009-04-17 06:19:00,130.075,130.085,130.005,130.035,501799998.0
2009-04-17 06:20:00,130.035,130.06,130.01,130.03,432200000.0
2009-04-17 06:21:00,130.015,130.07,130.005,130.065,400399999.0
2009-04-17 06:22:00,130.065,130.16,130.055,130.085,378200000.0
2009-04-17 06:23:00,130.065,130.065,129.945,130.025,429100001.0
2009-04-17 06:24:00,130.025,130.05,129.945,129.965,507799999.0
2009-04-17 06:25:00,129.965,130.025,129.955,129.97,320800000.0
2009-04-17 06:26:00,129.97,130.03,129.97,130.02,266400000.0
2009-04-17 06:27:00,130.02,130.06,130.015,130.03,245800000.0
2009-04-17 06:28:00,130.03,130.04,130.005,130.01,266599999.0
2009-04-17 06:29:00,130.01,130.01,129.95,129.965,328000000.0
2009-04-17 06:30:00,129.965,129.985,129.95,129.975,208800000.0
2009-04-17 06:31:00,129.975,130.02,129.96,129.99,212200001.0
2009-04-17 06:32:00,129.99,130.02,129.99,130.02,144200000.0
2009-04-17 06:33:00,130.02,130.045,130.015,130.045,217800000.0
2009-04-17 06:34:00,130.045,130.075,130.03,130.055,363200001.0
2009-04-17 06:35:00,130.055,130.06,129.965,129.975,203200000.0
2009-04-17 06:36:00,129.975,130.0,129.935,129.965,342400000.0
2009-04-17 06:37:00,129.97,129.99,129.96,129.965,167800000.0
2009-04-17 06:38:00,129.97,130.01,129.96,130.01,140800000.0
2009-04-17 06:39:00,130.0,130.01,129.97,129.975,112200000.0
2009-04-17 06:40:00,129.98,130.02,129.95,130.015,260600000.0
2009-04-17 06:41:00,130.01,130.01,129.965,129.97,235400000.0
2009-04-17 06:42:00,129.975,130.05,129.965,130.01,443800000.0
2009-04-17 06:43:00,130.015,130.025,130.0,130.01,223000001.0
2009-04-17 06:44:00,130.02,130.025,129.99,130.02,188199999.0
2009-04-17 06:45:00,130.02,130.07,130.02,130.055,252800000.0
2009-04-17 06:46:00,130.055,130.055,130.02,130.04,135800000.0
2009-04-17 06:47:00,130.04,130.105,130.04,130.105,222799999.0
2009-04-17 06:48:00,130.105,130.135,130.1,130.13,190200000.0
2009-04-17 06:49:00,130.135,130.2,130.105,130.135,414799998.0
2009-04-17 06:50:00,130.135,130.14,130.105,130.14,132399999.0
2009-04-17 06:51:00,130.14,130.145,130.105,130.125,160800000.0
2009-04-17 06:52:00,130.125,130.125,130.1,130.12,111600000.0
2009-04-17 06:53:00,130.11,130.11,130.095,130.105,244800000.0
2009-04-17 06:54:00,130.095,130.105,130.095,130.105,69400000.0
2009-04-17 06:55:00,130.105,130.105,130.095,130.105,36800000.0
2009-04-17 06:56:00,130.105,130.17,130.095,130.17,203600001.0
2009-04-17 06:57:00,130.16,130.185,130.155,130.18,236400000.0
2009-04-17 06:58:00,130.18,130.19,130.165,130.19,104600000.0
2009-04-17 06:59:00,130.19,130.225,130.18,130.205,310599999.0
2009-04-17 07:00:00,130.205,130.23,130.195,130.195,151200000.0
2009-04-17 07:01:00,130.205,130.24,130.205,130.24,108800000.0
2009-04-17 07:02:00,130.22,130.32,130.22,130.275,345199999.0
2009-04-17 07:03:00,130.275,130.29,130.23,130.235,208400000.0
2009-04-17 07:04:00,130.24,130.245,130.215,130.235,344200000.0
2009-04-17 07:05:00,130.235,130.29,130.23,130.275,371800000.0
2009-04-17 07:06:00,130.265,130.28,130.24,130.27,351199998.0
2009-04-17 07:07:00,130.26,130.275,130.24,130.27,255799999.0
2009-04-17 07:08:00,130.275,130.275,130.24,130.24,111200000.0
2009-04-17 07:09:00,130.24,130.245,130.22,130.235,226200001.0
2009-04-17 07:10:00,130.25,130.255,130.195,130.22,188800000.0
2009-04-17 07:11:00,130.22,130.22,130.195,130.205,136000000.0
2009-04-17 07:12:00,130.19,130.2,130.175,130.175,91600000.0
2009-04-17 07:13:00,130.18,130.18,130.145,130.15,127200000.0
2009-04-17 07:14:00,130.155,130.17,130.145,130.15,214800000.0
2009-04-17 07:15:00,130.15,130.15,130.14,130.145,106600000.0
2009-04-17 07:16:00,130.15,130.18,130.14,130.18,40400000.0
2009-04-17 07:17:00,130.175,130.195,130.175,130.175,94500000.0
2009-04-17 07:18:00,130.175,130.185,130.15,130.16,99400000.0
2009-04-17 07:19:00,130.16,130.16,130.15,130.15,28000000.0
2009-04-17 07:20:00,130.15,130.15,130.15,130.15,104000000.0
2009-04-17 07:21:00,130.115,130.14,130.105,130.11,227200000.0
2009-04-17 07:22:00,130.105,130.125,130.1,130.105,192600000.0
2009-04-17 07:23:00,130.115,130.125,130.105,130.11,307600000.0
2009-04-17 07:24:00,130.11,130.17,130.11,130.155,198800001.0
2009-04-17 07:25:00,130.155,130.195,130.155,130.18,125600000.0
2009-04-17 07:26:00,130.18,130.19,130.175,130.175,132800000.0
2009-04-17 07:27:00,130.175,130.18,130.175,130.18,43200000.0
2009-04-17 07:28:00,130.18,130.215,130.15,130.155,200600000.0
2009-04-17 07:29:00,130.155,130.175,130.15,130.17,186400000.0
2009-04-17 07:30:00,130.17,130.18,130.13,130.17,316000000.0
2009-04-17 07:31:00,130.17,130.235,130.17,130.235,148400000.0
2009-04-17 07:32:00,130.225,130.245,130.205,130.235,277200000.0
2009-04-17 07:33:00,130.24,130.3,130.24,130.3,300400000.0
2009-04-17 07:34:00,130.31,130.31,130.275,130.275,227200000.0
2009-04-17 07:35:00,130.275,130.275,130.245,130.25,171200000.0
2009-04-17 07:36:00,130.25,130.25,130.205,130.205,173600000.0
2009-04-17 07:37:00,130.19,130.27,130.19,130.265,178600000.0
2009-04-17 07:38:00,130.26,130.26,130.215,130.255,230400000.0
2009-04-17 07:39:00,130.265,130.355,130.255,130.305,375400000.0
2009-04-17 07:40:00,130.305,130.32,130.3,130.305,221800000.0
2009-04-17 07:41:00,130.31,130.355,130.29,130.345,237800000.0
2009-04-17 07:42:00,130.34,130.34,130.335,130.335,74400000.0
2009-04-17 07:43:00,130.335,130.345,130.33,130.345,186200000.0
2009-04-17 07:44:00,130.34,130.39,130.34,130.365,356400000.0
2009-04-17 07:45:00,130.36,130.365,130.315,130.33,329200000.0
2009-04-17 07:46:00,130.325,130.335,130.315,130.315,203999999.0
2009-04-17 07:47:00,130.31,130.335,130.3,130.315,203800000.0
2009-04-17 07:48:00,130.315,130.335,130.315,130.32,139000000.0
2009-04-17 07:49:00,130.32,130.33,130.31,130.33,140600000.0
2009-04-17 07:50:00,130.33,130.335,130.32,130.325,56000000.0
2009-04-17 07:51:00,130.325,130.35,130.325,130.35,158600000.0
2009-04-17 07:52:00,130.35,130.365,130.345,130.365,261200000.0
2009-04-17 07:53:00,130.37,130.37,130.35,130.355,232600000.0
2009-04-17 07:54:00,130.36,130.385,130.36,130.375,135200000.0
2009-04-17 07:55:00,130.375,130.385,130.345,130.345,200800000.0
2009-04-17 07:56:00,130.355,130.385,130.355,130.365,179200000.0
2009-04-17 07:57:00,130.365,130.445,130.35,130.41,242000000.0
2009-04-17 07:58:00,130.42,130.505,130.42,130.5,220000000.0
2009-04-17 07:59:00,130.5,130.505,130.405,130.405,368200001.0
2009-04-17 08:00:00,130.405,130.42,130.37,130.38,283000000.0
2009-04-17 08:01:00,130.375,130.4,130.32,130.33,491800000.0
2009-04-17 08:02:00,130.335,130.355,130.32,130.33,379599999.0
2009-04-17 08:03:00,130.325,130.325,130.275,130.28,247200000.0
2009-04-17 08:04:00,130.275,130.3,130.27,130.27,212800000.0
2009-04-17 08:05:00,130.27,130.305,130.26,130.28,291600000.0
2009-04-17 08:06:00,130.28,130.285,130.195,130.195,256800000.0
2009-04-17 08:07:00,130.19,130.22,130.19,130.2,267800000.0
2009-04-17 08:08:00,130.185,130.225,130.16,130.16,276000000.0
2009-04-17 08:09:00,130.155,130.245,130.15,130.23,303400000.0
2009-04-17 08:10:00,130.225,130.225,130.19,130.22,301000000.0
2009-04-17 08:11:00,130.23,130.26,130.215,130.23,342400000.0
2009-04-17 08:12:00,130.23,130.285,130.23,130.27,248900000.0
2009-04-17 08:13:00,130.28,130.28,130.215,130.23,282000000.0
2009-04-17 08:14:00,130.23,130.3,130.22,130.25,207200000.0
2009-04-17 08:15:00,130.255,130.26,130.22,130.25,453200000.0
2009-04-17 08:16:00,130.25,130.305,130.235,130.275,418200000.0
2009-04-17 08:17:00,130.28,130.29,130.27,130.275,273600000.0
2009-04-17 08:18:00,130.275,130.275,130.235,130.24,195400000.0
2009-04-17 08:19:00,130.25,130.25,130.23,130.25,466199999.0
2009-04-17 08:20:00,130.25,130.295,130.235,130.235,375400000.0
2009-04-17 08:21:00,130.235,130.255,130.22,130.22,434200000.0
2009-04-17 08:22:00,130.225,130.26,130.21,130.25,206000000.0
2009-04-17 08:23:00,130.245,130.25,130.225,130.235,192000000.0
2009-04-17 08:24:00,130.235,130.285,130.235,130.285,190600000.0
2009-04-17 08:25:00,130.28,130.285,130.24,130.27,281200000.0
2009-04-17 08:26:00,130.275,130.275,130.265,130.265,273599997.0
2009-04-17 08:27:00,130.28,130.28,130.255,130.27,278800000.0
2009-04-17 08:28:00,130.275,130.365,130.275,130.365,345700000.0
2009-04-17 08:29:00,130.355,130.365,130.28,130.28,309600000.0
2009-04-17 08:30:00,130.28,130.28,130.24,130.25,213400000.0
2009-04-17 08:31:00,130.26,130.315,130.26,130.315,314300000.0
2009-04-17 08:32:00,130.31,130.4,130.31,130.4,194000000.0
2009-04-17 08:33:00,130.405,130.455,130.375,130.445,220400000.0
2009-04-17 08:34:00,130.445,130.46,130.395,130.405,472600000.0
2009-04-17 08:35:00,130.405,130.43,130.4,130.41,195400000.0
2009-04-17 08:36:00,130.41,130.43,130.39,130.43,87000000.0
2009-04-17 08:37:00,130.43,130.46,130.425,130.44,171000000.0
2009-04-17 08:38:00,130.46,130.485,130.455,130.46,104600000.0
2009-04-17 08:39:00,130.455,130.455,130.415,130.425,162800000.0
2009-04-17 08:40:00,130.43,130.43,130.405,130.41,299000000.0
2009-04-17 08:41:00,130.415,130.425,130.4,130.41,292800000.0
2009-04-17 08:42:00,130.405,130.46,130.405,130.45,424200000.0
2009-04-17 08:43:00,130.46,130.46,130.375,130.375,337200000.0
2009-04-17 08:44:00,130.385,130.39,130.34,130.345,584400001.0
2009-04-17 08:45:00,130.35,130.38,130.345,130.345,185400000.0
2009-04-17 08:46:00,130.34,130.365,130.28,130.29,481600000.0
2009-04-17 08:47:00,130.29,130.345,130.29,130.33,201200000.0
2009-04-17 08:48:00,130.335,130.37,130.335,130.355,96000000.0
2009-04-17 08:49:00,130.365,130.445,130.365,130.445,352200000.0
2009-04-17 08:50:00,130.445,130.445,130.415,130.43,100800000.0
2009-04-17 08:51:00,130.43,130.505,130.42,130.505,227000000.0
2009-04-17 08:52:00,130.505,130.525,130.455,130.475,370800000.0
2009-04-17 08:53:00,130.475,130.5,130.45,130.47,173000000.0
2009-04-17 08:54:00,130.465,130.465,130.405,130.425,342600000.0
2009-04-17 08:55:00,130.39,130.4,130.315,130.335,388600000.0
2009-04-17 08:56:00,130.33,130.365,130.33,130.35,291800000.0
2009-04-17 08:57:00,130.34,130.35,130.31,130.315,429999999.0
2009-04-17 08:58:00,130.31,130.4,130.31,130.395,347400000.0
2009-04-17 08:59:00,130.39,130.43,130.38,130.425,415000000.0
2009-04-17 09:00:00,130.415,130.42,130.39,130.395,285000000.0
2009-04-17 09:01:00,130.39,130.445,130.355,130.435,390599999.0
2009-04-17 09:02:00,130.435,130.49,130.43,130.46,337200000.0
2009-04-17 09:03:00,130.46,130.465,130.445,130.465,237000000.0
2009-04-17 09:04:00,130.465,130.475,130.435,130.465,277200001.0
2009-04-17 09:05:00,130.48,130.49,130.415,130.425,308800000.0
2009-04-17 09:06:00,130.425,130.54,130.425,130.505,356600000.0
2009-04-17 09:07:00,130.52,130.6,130.51,130.565,393600000.0
2009-04-17 09:08:00,130.565,130.595,130.53,130.565,508000000.0
2009-04-17 09:09:00,130.555,130.555,130.515,130.55,396000000.0
2009-04-17 09:10:00,130.555,130.58,130.545,130.58,94600000.0
2009-04-17 09:11:00,130.585,130.685,130.585,130.615,299800000.0
2009-04-17 09:12:00,130.61,130.635,130.585,130.605,524200001.0
2009-04-17 09:13:00,130.595,130.61,130.565,130.58,393800000.0
2009-04-17 09:14:00,130.58,130.625,130.56,130.57,487800000.0
2009-04-17 09:15:00,130.56,130.565,130.525,130.535,379400000.0
2009-04-17 09:16:00,130.535,130.535,130.52,130.525,276800000.0
2009-04-17 09:17:00,130.53,130.555,130.52,130.55,272000000.0
2009-04-17 09:18:00,130.55,130.55,130.525,130.545,490800000.0
2009-04-17 09:19:00,130.545,130.595,130.545,130.565,386800000.0
2009-04-17 09:20:00,130.565,130.585,130.545,130.55,294600000.0
2009-04-17 09:21:00,130.55,130.58,130.545,130.58,147600000.0
2009-04-17 09:22:00,130.57,130.59,130.56,130.57,315600000.0
2009-04-17 09:23:00,130.565,130.6,130.56,130.6,508599999.0
2009-04-17 09:24:00,130.61,130.615,130.565,130.58,211000000.0
2009-04-17 09:25:00,130.575,130.6,130.565,130.585,249600000.0
2009-04-17 09:26:00,130.585,130.605,130.58,130.585,140800000.0
2009-04-17 09:27:00,130.59,130.605,130.58,130.59,285600000.0
2009-04-17 09:28:00,130.57,130.575,130.55,130.565,254799999.0
2009-04-17 09:29:00,130.565,130.565,130.52,130.525,347600000.0
2009-04-17 09:30:00,130.535,130.535,130.51,130.52,164000000.0
2009-04-17 09:31:00,130.52,130.525,130.43,130.435,500200000.0
2009-04-17 09:32:00,130.435,130.455,130.405,130.415,532399998.0
2009-04-17 09:33:00,130.42,130.465,130.415,130.42,259600000.0
2009-04-17 09:34:00,130.42,130.46,130.42,130.435,237400000.0
2009-04-17 09:35:00,130.435,130.445,130.395,130.425,474600000.0
2009-04-17 09:36:00,130.425,130.435,130.38,130.4,549800000.0
2009-04-17 09:37:00,130.4,130.41,130.365,130.365,288800000.0
2009-04-17 09:38:00,130.37,130.375,130.36,130.36,287600000.0
2009-04-17 09:39:00,130.36,130.38,130.35,130.35,170200000.0
2009-04-17 09:40:00,130.345,130.365,130.34,130.34,224999999.0
2009-04-17 09:41:00,130.34,130.34,130.275,130.32,459700000.0
2009-04-17 09:42:00,130.32,130.37,130.31,130.325,455600000.0
2009-04-17 09:43:00,130.325,130.36,130.32,130.32,300800000.0
2009-04-17 09:44:00,130.325,130.35,130.325,130.34,141000000.0
2009-04-17 09:45:00,130.34,130.39,130.34,130.38,354000000.0
2009-04-17 09:46:00,130.375,130.385,130.35,130.36,292600000.0
2009-04-17 09:47:00,130.35,130.41,130.35,130.38,346400000.0
2009-04-17 09:48:00,130.38,130.38,130.33,130.355,502599999.0
2009-04-17 09:49:00,130.36,130.37,130.34,130.35,318799997.0
2009-04-17 09:50:00,130.35,130.395,130.345,130.385,389000000.0
2009-04-17 09:51:00,130.385,130.41,130.355,130.355,300000000.0
2009-04-17 09:52:00,130.355,130.355,130.28,130.29,332000000.0
2009-04-17 09:53:00,130.3,130.315,130.275,130.28,444200000.0
2009-04-17 09:54:00,130.28,130.28,130.2,130.23,348400000.0
2009-04-17 09:55:00,130.23,130.24,130.17,130.175,504000000.0
2009-04-17 09:56:00,130.175,130.185,130.15,130.17,370200000.0
2009-04-17 09:57:00,130.17,130.18,130.15,130.15,248800000.0
2009-04-17 09:58:00,130.155,130.175,130.105,130.105,265800001.0
2009-04-17 09:59:00,130.11,130.14,130.105,130.12,375200000.0
2009-04-17 10:00:00,130.115,130.135,130.11,130.13,282800000.0
2009-04-17 10:01:00,130.13,130.195,130.13,130.185,303600000.0
2009-04-17 10:02:00,130.18,130.18,130.125,130.13,365000000.0
2009-04-17 10:03:00,130.135,130.285,130.135,130.2,478600000.0
2009-04-17 10:04:00,130.2,130.245,130.195,130.195,391000000.0
2009-04-17 10:05:00,130.195,130.21,129.995,130.015,277000000.0
2009-04-17 10:06:00,130.02,130.07,129.98,129.98,569000001.0
2009-04-17 10:07:00,129.995,130.02,129.835,129.835,362500000.0
2009-04-17 10:08:00,129.845,129.925,129.775,129.925,346600000.0
2009-04-17 10:09:00,129.93,129.965,129.9,129.95,348200000.0
2009-04-17 10:10:00,129.95,130.025,129.95,130.02,358600000.0
2009-04-17 10:11:00,130.02,130.02,129.965,129.965,361400000.0
2009-04-17 10:12:00,129.955,129.985,129.94,129.95,324200000.0
2009-04-17 10:13:00,129.95,129.955,129.92,129.92,271000000.0
2009-04-17 10:14:00,129.92,129.94,129.905,129.925,208800000.0
2009-04-17 10:15:00,129.94,129.96,129.93,129.94,300000000.0
2009-04-17 10:16:00,129.94,129.94,129.845,129.85,469400000.0
2009-04-17 10:17:00,129.85,129.885,129.82,129.875,477600000.0
2009-04-17 10:18:00,129.875,129.91,129.745,129.76,465800000.0
2009-04-17 10:19:00,129.76,129.805,129.62,129.78,490299999.0
2009-04-17 10:20:00,129.78,129.785,129.7,129.745,501800000.0
2009-04-17 10:21:00,129.715,129.795,129.71,129.755,315200000.0
2009-04-17 10:22:00,129.765,129.785,129.75,129.75,275200000.0
2009-04-17 10:23:00,129.75,129.75,129.66,129.685,513200000.0
2009-04-17 10:24:00,129.69,129.69,129.475,129.535,437400000.0
2009-04-17 10:25:00,129.53,129.725,129.53,129.725,457599999.0
2009-04-17 10:26:00,129.725,129.78,129.685,129.69,357600000.0
2009-04-17 10:27:00,129.685,129.79,129.66,129.785,422200000.0
2009-04-17 10:28:00,129.79,129.795,129.72,129.725,328400000.0
2009-04-17 10:29:00,129.71,129.71,129.62,129.66,531800000.0
2009-04-17 10:30:00,129.655,129.73,129.655,129.71,458200000.0
2009-04-17 10:31:00,129.705,129.75,129.675,129.72,267200000.0
2009-04-17 10:32:00,129.72,129.815,129.695,129.805,217600000.0
2009-04-17 10:33:00,129.805,129.82,129.755,129.755,368600000.0
2009-04-17 10:34:00,129.77,129.77,129.685,129.74,269400000.0
2009-04-17 10:35:00,129.735,129.77,129.715,129.76,215400000.0
2009-04-17 10:36:00,129.765,129.77,129.67,129.675,429000000.0
2009-04-17 10:37:00,129.68,129.715,129.68,129.695,385200000.0
2009-04-17 10:38:00,129.7,129.7,129.68,129.7,233000000.0
2009-04-17 10:39:00,129.705,129.785,129.7,129.72,320800000.0
2009-04-17 10:40:00,129.7,129.735,129.7,129.715,251600000.0
2009-04-17 10:41:00,129.725,129.855,129.725,129.82,470600000.0
2009-04-17 10:42:00,129.805,129.89,129.795,129.89,276000000.0
2009-04-17 10:43:00,129.885,129.98,129.86,129.98,333200000.0
2009-04-17 10:44:00,129.98,130.0,129.92,129.935,325800000.0
2009-04-17 10:45:00,129.915,129.955,129.91,129.945,299200000.0
2009-04-17 10:46:00,129.97,130.01,129.955,129.985,235600000.0
2009-04-17 10:47:00,129.99,130.02,129.98,129.985,390400000.0
2009-04-17 10:48:00,129.985,129.995,129.935,129.95,432400000.0
2009-04-17 10:49:00,129.95,130.0,129.95,129.995,219200000.0
2009-04-17 10:50:00,129.99,130.005,129.955,129.985,381800000.0
2009-04-17 10:51:00,129.98,129.99,129.945,129.975,241600000.0
2009-04-17 10:52:00,129.98,130.02,129.975,130.02,168800000.0
2009-04-17 10:53:00,130.04,130.115,130.04,130.05,419400000.0
2009-04-17 10:54:00,130.05,130.075,130.005,130.075,284400000.0
2009-04-17 10:55:00,130.065,130.075,130.06,130.075,252800000.0
2009-04-17 10:56:00,130.075,130.075,130.0,130.0,241800000.0
2009-04-17 10:57:00,130.0,130.0,129.96,129.975,346200000.0
2009-04-17 10:58:00,129.975,129.995,129.915,129.925,401800000.0
2009-04-17 10:59:00,129.925,129.94,129.875,129.885,300200000.0
2009-04-17 11:00:00,129.9,129.915,129.855,129.865,358400000.0
2009-04-17 11:01:00,129.865,129.87,129.8,129.81,495200000.0
2009-04-17 11:02:00,129.81,129.835,129.75,129.77,513200000.0
2009-04-17 11:03:00,129.77,129.795,129.75,129.755,436400000.0
2009-04-17 11:04:00,129.77,129.805,129.75,129.75,272000000.0
2009-04-17 11:05:00,129.72,129.765,129.66,129.735,326600000.0
2009-04-17 11:06:00,129.735,129.84,129.725,129.84,346000000.0
2009-04-17 11:07:00,129.85,129.86,129.78,129.805,442800000.0
2009-04-17 11:08:00,129.8,129.82,129.785,129.815,435000000.0
2009-04-17 11:09:00,129.815,129.82,129.78,129.8,366600000.0
2009-04-17 11:10:00,129.805,129.89,129.805,129.87,295800000.0
2009-04-17 11:11:00,129.87,129.875,129.81,129.86,257600000.0
2009-04-17 11:12:00,129.86,129.88,129.825,129.875,221999999.0
2009-04-17 11:13:00,129.875,129.875,129.825,129.84,148400000.0
2009-04-17 11:14:00,129.84,129.865,129.805,129.85,383000000.0
2009-04-17 11:15:00,129.845,129.88,129.835,129.845,510600000.0
2009-04-17 11:16:00,129.855,129.98,129.855,129.935,265000000.0
2009-04-17 11:17:00,129.925,129.945,129.895,129.94,213400000.0
2009-04-17 11:18:00,129.94,130.005,129.915,129.93,264800000.0
2009-04-17 11:19:00,129.93,129.955,129.905,129.925,255800000.0
2009-04-17 11:20:00,129.925,129.975,129.925,129.975,142800000.0
2009-04-17 11:21:00,129.985,130.005,129.955,129.96,374000000.0
2009-04-17 11:22:00,129.96,129.96,129.895,129.905,381400001.0
2009-04-17 11:23:00,129.905,129.93,129.865,129.865,395400000.0
2009-04-17 11:24:00,129.865,129.865,129.79,129.79,388700001.0
2009-04-17 11:25:00,129.79,129.8,129.76,129.775,484000000.0
2009-04-17 11:26:00,129.775,129.775,129.705,129.73,621600000.0
2009-04-17 11:27:00,129.73,129.795,129.73,129.785,324200000.0
2009-04-17 11:28:00,129.78,129.825,129.78,129.825,213000000.0
2009-04-17 11:29:00,129.825,129.84,129.825,129.825,57200000.0
2009-04-17 11:30:00,129.825,129.885,129.825,129.885,107000000.0
2009-04-17 11:31:00,129.88,129.885,129.805,129.805,159200000.0
2009-04-17 11:32:00,129.8,129.8,129.65,129.68,380600001.0
2009-04-17 11:33:00,129.71,129.785,129.7,129.785,496400000.0
2009-04-17 11:34:00,129.785,129.82,129.74,129.77,407000001.0
2009-04-17 11:35:00,129.77,129.85,129.765,129.845,327400000.0
2009-04-17 11:36:00,129.845,129.865,129.83,129.83,394400000.0
2009-04-17 11:37:00,129.83,129.945,129.83,129.92,416600000.0
2009-04-17 11:38:00,129.92,129.975,129.9,129.975,588799998.0
2009-04-17 11:39:00,129.975,129.975,129.94,129.955,344800000.0
2009-04-17 11:40:00,129.955,129.965,129.91,129.91,338400001.0
2009-04-17 11:41:00,129.91,129.91,129.81,129.815,567200001.0
2009-04-17 11:42:00,129.815,129.89,129.815,129.88,325599999.0
2009-04-17 11:43:00,129.895,129.9,129.84,129.855,233200000.0
2009-04-17 11:44:00,129.865,129.89,129.865,129.875,286400000.0
2009-04-17 11:45:00,129.875,129.9,129.875,129.9,113000000.0
2009-04-17 11:46:00,129.9,129.91,129.9,129.905,42000000.0
2009-04-17 11:47:00,129.91,129.99,129.91,129.99,328000000.0
2009-04-17 11:48:00,129.98,129.98,129.9,129.9,331000000.0
2009-04-17 11:49:00,129.9,129.915,129.88,129.895,321400000.0
2009-04-17 11:50:00,129.895,129.98,129.895,129.95,445999999.0
2009-04-17 11:51:00,129.945,129.955,129.93,129.945,281400000.0
2009-04-17 11:52:00,129.945,129.98,129.935,129.96,208800000.0
2009-04-17 11:53:00,129.96,129.975,129.95,129.97,393000002.0
2009-04-17 11:54:00,129.965,130.015,129.96,130.01,548399999.0
2009-04-17 11:55:00,130.01,130.05,130.0,130.05,613799998.0
2009-04-17 11:56:00,130.05,130.15,130.05,130.12,604200000.0
2009-04-17 11:57:00,130.13,130.135,130.115,130.115,240000000.0
2009-04-17 11:58:00,130.12,130.16,130.12,130.16,266999999.0
2009-04-17 11:59:00,130.16,130.175,130.1,130.1,513400000.0
2009-04-17 12:00:00,130.1,130.11,130.085,130.105,352799998.0
2009-04-17 12:01:00,130.105,130.18,130.095,130.165,485199999.0
2009-04-17 12:02:00,130.15,130.15,130.12,130.14,161999999.0
2009-04-17 12:03:00,130.125,130.14,130.025,130.025,375600000.0
2009-04-17 12:04:00,130.03,130.04,129.97,129.995,275200000.0
2009-04-17 12:05:00,130.0,130.005,129.955,129.955,351000000.0
2009-04-17 12:06:00,129.955,129.98,129.95,129.98,490800000.0
2009-04-17 12:07:00,129.98,129.98,129.92,129.945,343600000.0
2009-04-17 12:08:00,129.945,129.945,129.895,129.9,302000001.0
2009-04-17 12:09:00,129.9,129.9,129.86,129.88,316999999.0
2009-04-17 12:10:00,129.875,129.875,129.85,129.86,224600000.0
2009-04-17 12:11:00,129.86,129.945,129.86,129.945,267400000.0
2009-04-17 12:12:00,129.94,130.015,129.94,130.01,368800000.0
2009-04-17 12:13:00,130.015,130.07,130.015,130.04,528200001.0
2009-04-17 12:14:00,130.04,130.055,129.925,129.935,467999999.0
2009-04-17 12:15:00,129.93,130.0,129.92,130.0,421800001.0
2009-04-17 12:16:00,130.0,130.03,129.99,130.025,301000000.0
2009-04-17 12:17:00,130.025,130.035,129.955,129.97,293600000.0
2009-04-17 12:18:00,129.97,130.0,129.95,129.99,315800000.0
2009-04-17 12:19:00,129.99,130.035,129.985,130.035,358400000.0
2009-04-17 12:20:00,130.04,130.045,130.015,130.02,257400000.0
2009-04-17 12:21:00,130.02,130.025,130.0,130.01,335800000.0
2009-04-17 12:22:00,130.01,130.025,130.0,130.025,153000000.0
2009-04-17 12:23:00,130.02,130.02,130.0,130.015,267000000.0
2009-04-17 12:24:00,130.015,130.015,129.99,129.995,324000000.0
2009-04-17 12:25:00,129.995,130.025,129.985,130.005,296600000.0
2009-04-17 12:26:00,130.005,130.005,129.955,129.98,212800000.0
2009-04-17 12:27:00,129.98,130.02,129.965,129.99,238200000.0
2009-04-17 12:28:00,130.01,130.065,129.995,130.025,270600000.0
2009-04-17 12:29:00,130.03,130.07,130.02,130.025,242800000.0
2009-04-17 12:30:00,130.04,130.225,130.04,130.14,562200000.0
2009-04-17 12:31:00,130.13,130.13,129.95,129.975,376400000.0
2009-04-17 12:32:00,129.975,129.985,129.82,129.91,367299999.0
2009-04-17 12:33:00,129.915,129.935,129.89,129.92,189600000.0
2009-04-17 12:34:00,129.92,129.92,129.835,129.84,268400001.0
2009-04-17 12:35:00,129.84,129.875,129.825,129.865,308400000.0
2009-04-17 12:36:00,129.84,129.9,129.81,129.83,381200000.0
2009-04-17 12:37:00,129.83,129.83,129.71,129.71,560599999.0
2009-04-17 12:38:00,129.705,129.775,129.655,129.77,504400000.0
2009-04-17 12:39:00,129.76,129.76,129.725,129.735,188200000.0
2009-04-17 12:40:00,129.735,129.84,129.73,129.79,346600000.0
2009-04-17 12:41:00,129.79,129.79,129.725,129.735,343200000.0
2009-04-17 12:42:00,129.735,129.75,129.705,129.75,234200000.0
2009-04-17 12:43:00,129.75,129.8,129.72,129.785,252600000.0
2009-04-17 12:44:00,129.78,129.78,129.745,129.755,412000000.0
2009-04-17 12:45:00,129.755,129.775,129.72,129.735,324800000.0
2009-04-17 12:46:00,129.735,129.755,129.725,129.755,355199997.0
2009-04-17 12:47:00,129.755,129.795,129.73,129.73,405799999.0
2009-04-17 12:48:00,129.73,129.76,129.73,129.745,332600000.0
2009-04-17 12:49:00,129.745,129.755,129.73,129.75,576600004.0
2009-04-17 12:50:00,129.75,129.775,129.745,129.755,564800003.0
2009-04-17 12:51:00,129.755,129.83,129.755,129.805,256600000.0
2009-04-17 12:52:00,129.805,129.805,129.765,129.785,333800000.0
2009-04-17 12:53:00,129.79,129.79,129.725,129.755,504799999.0
2009-04-17 12:54:00,129.75,129.785,129.735,129.745,354400000.0
2009-04-17 12:55:00,129.745,129.755,129.71,129.725,372000001.0
2009-04-17 12:56:00,129.725,129.76,129.725,129.75,201400000.0
2009-04-17 12:57:00,129.745,129.75,129.665,129.735,417600000.0
2009-04-17 12:58:00,129.735,129.76,129.71,129.71,303000000.0
2009-04-17 12:59:00,129.71,129.74,129.635,129.695,359000000.0
2009-04-17 13:00:00,129.7,129.735,129.66,129.7,340600000.0
2009-04-17 13:01:00,129.695,129.7,129.67,129.7,441800000.0
2009-04-17 13:02:00,129.7,129.74,129.7,129.73,226600000.0
2009-04-17 13:03:00,129.725,129.795,129.715,129.74,286400000.0
2009-04-17 13:04:00,129.735,129.745,129.71,129.715,275800000.0
2009-04-17 13:05:00,129.72,129.72,129.68,129.71,350200000.0
2009-04-17 13:06:00,129.71,129.72,129.685,129.69,151599999.0
2009-04-17 13:07:00,129.685,129.71,129.68,129.7,201200000.0
2009-04-17 13:08:00,129.7,129.745,129.7,129.705,484000000.0
2009-04-17 13:09:00,129.71,129.72,129.7,129.71,191000000.0
2009-04-17 13:10:00,129.71,129.71,129.655,129.68,132000000.0
2009-04-17 13:11:00,129.685,129.715,129.68,129.68,360400001.0
2009-04-17 13:12:00,129.68,129.68,129.66,129.665,285000001.0
2009-04-17 13:13:00,129.67,129.67,129.64,129.64,140400000.0
2009-04-17 13:14:00,129.645,129.69,129.64,129.69,195000000.0
2009-04-17 13:15:00,129.685,129.69,129.67,129.68,304400000.0
2009-04-17 13:16:00,129.675,129.74,129.675,129.735,384800000.0
2009-04-17 13:17:00,129.71,129.715,129.625,129.68,510200000.0
2009-04-17 13:18:00,129.675,129.71,129.625,129.705,360400000.0
2009-04-17 13:19:00,129.705,129.705,129.635,129.645,425400000.0
2009-04-17 13:20:00,129.635,129.635,129.53,129.555,370800000.0
2009-04-17 13:21:00,129.54,129.575,129.5,129.565,380200000.0
2009-04-17 13:22:00,129.565,129.57,129.535,129.55,254800000.0
2009-04-17 13:23:00,129.555,129.575,129.535,129.56,350000000.0
2009-04-17 13:24:00,129.56,129.57,129.53,129.545,325000000.0
2009-04-17 13:25:00,129.55,129.56,129.48,129.5,516400001.0
2009-04-17 13:26:00,129.505,129.525,129.375,129.39,662000000.0
2009-04-17 13:27:00,129.395,129.535,129.395,129.535,676200000.0
2009-04-17 13:28:00,129.54,129.59,129.46,129.47,451200000.0
2009-04-17 13:29:00,129.47,129.51,129.45,129.455,682000003.0
2009-04-17 13:30:00,129.455,129.505,129.45,129.48,502800000.0
2009-04-17 13:31:00,129.485,129.5,129.48,129.485,339200000.0
2009-04-17 13:32:00,129.485,129.485,129.47,129.475,330000000.0
2009-04-17 13:33:00,129.47,129.505,129.465,129.505,352800000.0
2009-04-17 13:34:00,129.505,129.54,129.505,129.525,525600000.0
2009-04-17 13:35:00,129.525,129.63,129.52,129.605,440000000.0
2009-04-17 13:36:00,129.605,129.605,129.585,129.6,264800000.0
2009-04-17 13:37:00,129.6,129.6,129.565,129.565,379200000.0
2009-04-17 13:38:00,129.555,129.575,129.52,129.575,408000000.0
2009-04-17 13:39:00,129.57,129.66,129.56,129.66,487200000.0
2009-04-17 13:40:00,129.65,129.685,129.65,129.67,373000000.0
2009-04-17 13:41:00,129.67,129.705,129.665,129.695,511399998.0
2009-04-17 13:42:00,129.695,129.75,129.675,129.73,533600000.0
2009-04-17 13:43:00,129.73,129.73,129.68,129.68,244000000.0
2009-04-17 13:44:00,129.695,129.73,129.69,129.71,436000000.0
2009-04-17 13:45:00,129.71,129.72,129.69,129.7,417400001.0
2009-04-17 13:46:00,129.7,129.715,129.675,129.695,479200003.0
2009-04-17 13:47:00,129.685,129.69,129.66,129.69,438800000.0
2009-04-17 13:48:00,129.69,129.69,129.635,129.65,290000000.0
2009-04-17 13:49:00,129.65,129.675,129.645,129.675,181800000.0
2009-04-17 13:50:00,129.675,129.68,129.64,129.66,360999999.0
2009-04-17 13:51:00,129.66,129.69,129.645,129.68,467800000.0
2009-04-17 13:52:00,129.68,129.68,129.655,129.665,359000000.0
2009-04-17 13:53:00,129.675,129.68,129.655,129.665,213200000.0
2009-04-17 13:54:00,129.67,129.685,129.66,129.68,601800001.0
2009-04-17 13:55:00,129.68,129.685,129.67,129.68,141400000.0
2009-04-17 13:56:00,129.665,129.665,129.635,129.64,321600000.0
2009-04-17 13:57:00,129.64,129.655,129.64,129.65,115600000.0
2009-04-17 13:58:00,129.66,129.77,129.66,129.77,420800000.0
2009-04-17 13:59:00,129.77,129.79,129.695,129.695,328600000.0
2009-04-17 14:00:00,129.7,129.72,129.67,129.685,241800000.0
2009-04-17 14:01:00,129.685,129.69,129.67,129.68,197400000.0
2009-04-17 14:02:00,129.67,129.695,129.67,129.685,251400001.0
2009-04-17 14:03:00,129.69,129.745,129.69,129.725,281800000.0
2009-04-17 14:04:00,129.72,129.725,129.68,129.705,458600001.0
2009-04-17 14:05:00,129.715,129.75,129.66,129.7,382600000.0
2009-04-17 14:06:00,129.7,129.71,129.68,129.68,325000000.0
2009-04-17 14:07:00,129.69,129.69,129.64,129.68,369600000.0
2009-04-17 14:08:00,129.68,129.69,129.665,129.665,344799999.0
2009-04-17 14:09:00,129.665,129.7,129.665,129.685,376800000.0
2009-04-17 14:10:00,129.685,129.755,129.68,129.72,408800000.0
2009-04-17 14:11:00,129.72,129.74,129.72,129.73,634799997.0
2009-04-17 14:12:00,129.725,129.725,129.67,129.705,362199998.0
2009-04-17 14:13:00,129.705,129.715,129.64,129.71,520200001.0
2009-04-17 14:14:00,129.7,129.71,129.665,129.675,221300000.0
2009-04-17 14:15:00,129.665,129.68,129.65,129.65,375400000.0
2009-04-17 14:16:00,129.65,129.655,129.62,129.645,265399997.0
2009-04-17 14:17:00,129.635,129.645,129.58,129.645,318400000.0
2009-04-17 14:18:00,129.665,129.68,129.625,129.625,452200000.0
2009-04-17 14:19:00,129.625,129.67,129.625,129.665,432200000.0
2009-04-17 14:20:00,129.665,129.7,129.655,129.675,499000000.0
2009-04-17 14:21:00,129.675,129.685,129.655,129.68,351600001.0
2009-04-17 14:22:00,129.68,129.69,129.65,129.685,474400000.0
2009-04-17 14:23:00,129.685,129.78,129.665,129.725,717100002.0
2009-04-17 14:24:00,129.725,129.79,129.71,129.74,545000001.0
2009-04-17 14:25:00,129.75,129.75,129.715,129.73,324200000.0
2009-04-17 14:26:00,129.73,129.74,129.73,129.73,462000003.0
2009-04-17 14:27:00,129.735,129.76,129.735,129.76,295200000.0
2009-04-17 14:28:00,129.75,129.765,129.75,129.755,265600002.0
2009-04-17 14:29:00,129.76,129.76,129.71,129.71,414800000.0
2009-04-17 14:30:00,129.71,129.75,129.67,129.67,822800000.0
2009-04-17 14:31:00,129.665,129.675,129.645,129.665,496999996.0
2009-04-17 14:32:00,129.665,129.67,129.65,129.65,356800002.0
2009-04-17 14:33:00,129.64,129.655,129.555,129.615,552200000.0
2009-04-17 14:34:00,129.615,129.62,129.585,129.605,664000000.0
2009-04-17 14:35:00,129.595,129.6,129.485,129.52,628599995.0
2009-04-17 14:36:00,129.535,129.555,129.52,129.535,664799997.0
2009-04-17 14:37:00,129.525,129.565,129.52,129.56,475800001.0
2009-04-17 14:38:00,129.565,129.615,129.56,129.605,456800001.0
2009-04-17 14:39:00,129.61,129.65,129.61,129.64,530400001.0
2009-04-17 14:40:00,129.64,129.66,129.605,129.61,399000000.0
2009-04-17 14:41:00,129.625,129.625,129.56,129.575,606400002.0
2009-04-17 14:42:00,129.565,129.575,129.55,129.565,344000000.0
2009-04-17 14:43:00,129.565,129.67,129.565,129.625,602999998.0
2009-04-17 14:44:00,129.625,129.63,129.585,129.615,351400000.0
2009-04-17 14:45:00,129.615,129.665,129.615,129.655,557900007.0
2009-04-17 14:46:00,129.645,129.665,129.635,129.655,753000005.0
2009-04-17 14:47:00,129.655,129.66,129.64,129.645,734800003.0
2009-04-17 14:48:00,129.645,129.69,129.645,129.68,834000009.0
2009-04-17 14:49:00,129.68,129.695,129.65,129.66,593000001.0
2009-04-17 14:50:00,129.66,129.665,129.625,129.625,311500000.0
2009-04-17 14:51:00,129.625,129.64,129.615,129.635,653800002.0
2009-04-17 14:52:00,129.625,129.635,129.54,129.585,703600009.0
2009-04-17 14:53:00,129.58,129.615,129.565,129.595,488400002.0
2009-04-17 14:54:00,129.6,129.6,129.46,129.49,719600000.0
2009-04-17 14:55:00,129.49,129.575,129.485,129.57,665600000.0
2009-04-17 14:56:00,129.57,129.6,129.555,129.58,448400000.0
2009-04-17 14:57:00,129.58,129.585,129.505,129.52,477600002.0
2009-04-17 14:58:00,129.51,129.525,129.475,129.505,601799999.0
2009-04-17 14:59:00,129.5,129.51,129.46,129.495,492200000.0
2009-04-17 15:00:00,129.495,129.58,129.485,129.56,636600000.0
2009-04-17 15:01:00,129.57,129.575,129.525,129.54,376200002.0
2009-04-17 15:02:00,129.54,129.54,129.505,129.52,483600000.0
2009-04-17 15:03:00,129.52,129.54,129.47,129.475,479999998.0
2009-04-17 15:04:00,129.48,129.505,129.45,129.49,450000001.0
2009-04-17 15:05:00,129.485,129.5,129.46,129.495,533400000.0
2009-04-17 15:06:00,129.495,129.51,129.475,129.475,400400000.0
2009-04-17 15:07:00,129.475,129.475,129.41,129.43,566000000.0
2009-04-17 15:08:00,129.43,129.475,129.42,129.42,666400000.0
2009-04-17 15:09:00,129.41,129.445,129.365,129.38,736600005.0
2009-04-17 15:10:00,129.38,129.38,129.27,129.29,652400001.0
2009-04-17 15:11:00,129.295,129.35,129.275,129.29,688200000.0
2009-04-17 15:12:00,129.29,129.365,129.27,129.3,656800000.0
2009-04-17 15:13:00,129.3,129.31,129.16,129.17,776400001.0
2009-04-17 15:14:00,129.17,129.185,129.13,129.165,645800000.0
2009-04-17 15:15:00,129.17,129.27,129.165,129.245,799800000.0
2009-04-17 15:16:00,129.25,129.315,129.25,129.275,975400009.0
2009-04-17 15:17:00,129.275,129.335,129.265,129.305,790200000.0
2009-04-17 15:18:00,129.31,129.385,129.295,129.375,383400000.0
2009-04-17 15:19:00,129.38,129.44,129.345,129.41,618600002.0
2009-04-17 15:20:00,129.42,129.435,129.385,129.425,722200002.0
2009-04-17 15:21:00,129.425,129.46,129.405,129.455,588400004.0
2009-04-17 15:22:00,129.455,129.46,129.39,129.405,696000002.0
2009-04-17 15:23:00,129.405,129.435,129.4,129.42,528600001.0
2009-04-17 15:24:00,129.43,129.43,129.38,129.385,642400002.0
2009-04-17 15:25:00,129.38,129.395,129.325,129.395,699000000.0
2009-04-17 15:26:00,129.395,129.405,129.355,129.37,708000001.0
2009-04-17 15:27:00,129.375,129.42,129.36,129.405,672400001.0
2009-04-17 15:28:00,129.405,129.43,129.4,129.415,484600001.0
2009-04-17 15:29:00,129.42,129.435,129.39,129.425,412800000.0
2009-04-17 15:30:00,129.42,129.46,129.375,129.44,613200004.0
2009-04-17 15:31:00,129.44,129.46,129.43,129.44,603400001.0
2009-04-17 15:32:00,129.44,129.465,129.435,129.455,486000001.0
2009-04-17 15:33:00,129.455,129.465,129.43,129.45,717000001.0
2009-04-17 15:34:00,129.455,129.475,129.45,129.455,736200001.0
2009-04-17 15:35:00,129.455,129.455,129.405,129.43,553600001.0
2009-04-17 15:36:00,129.43,129.44,129.405,129.425,669400001.0
2009-04-17 15:37:00,129.42,129.42,129.4,129.4,500600001.0
2009-04-17 15:38:00,129.4,129.41,129.385,129.385,378200000.0
2009-04-17 15:39:00,129.39,129.465,129.39,129.455,508000001.0
2009-04-17 15:40:00,129.455,129.455,129.405,129.455,548799999.0
2009-04-17 15:41:00,129.455,129.47,129.42,129.445,512400000.0
2009-04-17 15:42:00,129.445,129.45,129.43,129.44,324800000.0
2009-04-17 15:43:00,129.445,129.475,129.44,129.45,372400000.0
2009-04-17 15:44:00,129.45,129.5,129.435,129.47,390800000.0
2009-04-17 15:45:00,129.465,129.485,129.445,129.46,508800001.0
2009-04-17 15:46:00,129.47,129.495,129.43,129.435,522200004.0
2009-04-17 15:47:00,129.445,129.49,129.44,129.485,439800001.0
2009-04-17 15:48:00,129.48,129.505,129.465,129.465,503600003.0
2009-04-17 15:49:00,129.47,129.5,129.465,129.47,587200000.0
2009-04-17 15:50:00,129.485,129.49,129.4,129.4,467800003.0
2009-04-17 15:51:00,129.415,129.425,129.36,129.36,772200000.0
2009-04-17 15:52:00,129.355,129.43,129.345,129.43,705599999.0
2009-04-17 15:53:00,129.43,129.45,129.385,129.4,794800004.0
2009-04-17 15:54:00,129.4,129.405,129.37,129.38,648400000.0
2009-04-17 15:55:00,129.425,129.48,129.38,129.48,760600000.0
2009-04-17 15:56:00,129.455,129.57,129.425,129.43,671800003.0
2009-04-17 15:57:00,129.43,129.455,129.415,129.415,396000000.0
2009-04-17 15:58:00,129.41,129.425,129.32,129.345,604900000.0
2009-04-17 15:59:00,129.35,129.41,129.305,129.395,760600002.0
2009-04-17 16:00:00,129.4,129.42,129.375,129.41,686599999.0
2009-04-17 16:01:00,129.41,129.435,129.36,129.39,705000005.0
2009-04-17 16:02:00,129.39,129.46,129.33,129.46,749600011.0
2009-04-17 16:03:00,129.46,129.46,129.385,129.405,850600004.0
2009-04-17 16:04:00,129.4,129.435,129.4,129.42,365400000.0
2009-04-17 16:05:00,129.42,129.49,129.42,129.475,601800000.0
2009-04-17 16:06:00,129.47,129.475,129.43,129.475,512000002.0
2009-04-17 16:07:00,129.47,129.485,129.395,129.4,422600000.0
2009-04-17 16:08:00,129.4,129.415,129.38,129.395,433600000.0
2009-04-17 16:09:00,129.4,129.415,129.39,129.4,575200002.0
2009-04-17 16:10:00,129.41,129.43,129.365,129.37,691200002.0
2009-04-17 16:11:00,129.37,129.38,129.305,129.325,439600001.0
2009-04-17 16:12:00,129.315,129.325,129.265,129.28,542800000.0
2009-04-17 16:13:00,129.28,129.35,129.255,129.34,655000000.0
2009-04-17 16:14:00,129.34,129.35,129.305,129.31,609400000.0
2009-04-17 16:15:00,129.315,129.33,129.2,129.2,840600002.0
2009-04-17 16:16:00,129.2,129.295,129.2,129.24,680200001.0
2009-04-17 16:17:00,129.24,129.29,129.205,129.24,433599999.0
2009-04-17 16:18:00,129.235,129.29,129.235,129.27,351399999.0
2009-04-17 16:19:00,129.27,129.275,129.25,129.255,379200003.0
2009-04-17 16:20:00,129.255,129.255,129.185,129.185,525999999.0
2009-04-17 16:21:00,129.185,129.23,129.18,129.195,441400000.0
2009-04-17 16:22:00,129.185,129.21,129.125,129.13,681000003.0
2009-04-17 16:23:00,129.125,129.19,129.125,129.165,461700000.0
2009-04-17 16:24:00,129.16,129.175,129.12,129.12,692999999.0
2009-04-17 16:25:00,129.125,129.13,129.08,129.1,581200002.0
2009-04-17 16:26:00,129.1,129.125,129.095,129.1,846000001.0
2009-04-17 16:27:00,129.1,129.13,129.035,129.08,655800002.0
2009-04-17 16:28:00,129.08,129.09,128.96,128.97,780800002.0
2009-04-17 16:29:00,128.995,129.05,128.995,129.05,921599998.0
2009-04-17 16:30:00,129.05,129.065,129.0,129.02,899800006.0
2009-04-17 16:31:00,129.02,129.05,128.935,128.935,715399996.0
2009-04-17 16:32:00,128.935,128.96,128.9,128.935,657599997.0
2009-04-17 16:33:00,128.93,128.93,128.895,128.92,473800000.0
2009-04-17 16:34:00,128.895,128.97,128.895,128.97,557600000.0
2009-04-17 16:35:00,128.97,129.01,128.945,128.96,915200001.0
2009-04-17 16:36:00,128.96,128.975,128.92,128.92,808600000.0
2009-04-17 16:37:00,128.89,128.935,128.87,128.91,593800001.0
2009-04-17 16:38:00,128.905,128.93,128.88,128.915,535400000.0
2009-04-17 16:39:00,128.905,128.995,128.905,128.975,613400001.0
2009-04-17 16:40:00,128.975,128.98,128.895,128.92,526000001.0
2009-04-17 16:41:00,128.92,128.99,128.91,128.99,644000002.0
2009-04-17 16:42:00,128.985,129.0,128.945,128.96,810800002.0
2009-04-17 16:43:00,128.965,128.99,128.88,128.905,815800003.0
2009-04-17 16:44:00,128.905,128.935,128.87,128.88,688400001.0
2009-04-17 16:45:00,128.88,128.9,128.85,128.88,726000001.0
2009-04-17 16:46:00,128.88,128.885,128.85,128.86,470800000.0
2009-04-17 16:47:00,128.86,128.95,128.86,128.94,605000000.0
2009-04-17 16:48:00,128.94,128.94,128.895,128.91,635800004.0
2009-04-17 16:49:00,128.91,128.94,128.91,128.94,343000000.0
2009-04-17 16:50:00,128.945,129.0,128.945,128.985,386800000.0
2009-04-17 16:51:00,128.985,128.995,128.93,128.94,621600001.0
2009-04-17 16:52:00,128.94,128.99,128.88,128.92,995400006.0
2009-04-17 16:53:00,128.92,128.96,128.825,128.84,465400000.0
2009-04-17 16:54:00,128.83,128.91,128.83,128.9,285599998.0
2009-04-17 16:55:00,128.895,128.965,128.89,128.955,393400000.0
2009-04-17 16:56:00,128.96,128.98,128.895,128.895,488000000.0
2009-04-17 16:57:00,128.895,128.905,128.88,128.895,254600000.0
2009-04-17 16:58:00,128.895,128.92,128.865,128.905,386400000.0
2009-04-17 16:59:00,128.905,129.085,128.905,129.08,446300000.0
2009-04-17 17:00:00,129.09,129.105,128.955,128.98,774399999.0
2009-04-17 17:01:00,128.98,129.055,128.98,129.04,617000000.0
2009-04-17 17:02:00,129.04,129.115,129.04,129.095,568400000.0
2009-04-17 17:03:00,129.095,129.11,129.04,129.085,495800000.0
2009-04-17 17:04:00,129.09,129.095,129.035,129.095,586400000.0
2009-04-17 17:05:00,129.095,129.105,129.075,129.085,332400000.0
2009-04-17 17:06:00,129.09,129.105,129.015,129.06,460600001.0
2009-04-17 17:07:00,129.06,129.095,129.05,129.065,426800001.0
2009-04-17 17:08:00,129.065,129.08,129.055,129.06,289600000.0
2009-04-17 17:09:00,129.055,129.1,129.05,129.1,342000000.0
2009-04-17 17:10:00,129.1,129.1,129.065,129.065,148800000.0
2009-04-17 17:11:00,129.065,129.075,128.97,128.99,260000000.0
2009-04-17 17:12:00,129.0,129.0,128.95,128.96,430800000.0
2009-04-17 17:13:00,128.96,128.975,128.915,128.935,490399998.0
2009-04-17 17:14:00,128.925,128.935,128.9,128.92,440200000.0
2009-04-17 17:15:00,128.92,128.93,128.885,128.92,271400000.0
2009-04-17 17:16:00,128.93,128.945,128.88,128.915,305000000.0
2009-04-17 17:17:00,128.91,128.93,128.905,128.92,247600000.0
2009-04-17 17:18:00,128.915,128.93,128.9,128.9,175400000.0
2009-04-17 17:19:00,128.9,128.92,128.89,128.905,450599999.0
2009-04-17 17:20:00,128.9,128.9,128.86,128.86,386000000.0
2009-04-17 17:21:00,128.86,128.9,128.81,128.84,488399998.0
2009-04-17 17:22:00,128.85,128.865,128.835,128.86,584400001.0
2009-04-17 17:23:00,128.86,128.93,128.86,128.93,579999999.0
2009-04-17 17:24:00,128.915,128.965,128.915,128.95,483400000.0
2009-04-17 17:25:00,128.95,129.0,128.95,128.99,429999998.0
2009-04-17 17:26:00,129.0,129.01,128.97,128.995,446199999.0
2009-04-17 17:27:00,128.995,129.02,128.975,129.01,501399999.0
2009-04-17 17:28:00,129.01,129.03,129.0,129.02,317800001.0
2009-04-17 17:29:00,129.01,129.02,128.975,129.015,364200001.0
2009-04-17 17:30:00,129.015,129.045,128.97,129.03,632199997.0
2009-04-17 17:31:00,129.04,129.09,129.01,129.06,762599999.0
2009-04-17 17:32:00,129.06,129.095,129.06,129.07,334000000.0
2009-04-17 17:33:00,129.06,129.11,129.06,129.09,472399998.0
2009-04-17 17:34:00,129.095,129.115,129.08,129.105,378400000.0
2009-04-17 17:35:00,129.095,129.11,129.075,129.075,290800001.0
2009-04-17 17:36:00,129.065,129.1,129.065,129.1,317600000.0
2009-04-17 17:37:00,129.1,129.115,129.08,129.08,190000000.0
2009-04-17 17:38:00,129.085,129.105,129.065,129.1,402200000.0
2009-04-17 17:39:00,129.1,129.11,129.075,129.09,355000000.0
2009-04-17 17:40:00,129.09,129.095,129.055,129.075,169000000.0
2009-04-17 17:41:00,129.08,129.13,129.07,129.13,121400000.0
2009-04-17 17:42:00,129.135,129.14,129.095,129.095,159400000.0
2009-04-17 17:43:00,129.1,129.165,129.085,129.125,229000000.0
2009-04-17 17:44:00,129.135,129.15,129.105,129.135,263600000.0
2009-04-17 17:45:00,129.135,129.16,129.115,129.12,216800000.0
2009-04-17 17:46:00,129.115,129.14,129.115,129.12,249000000.0
2009-04-17 17:47:00,129.125,129.16,129.125,129.15,212400000.0
2009-04-17 17:48:00,129.15,129.16,129.14,129.16,177800000.0
2009-04-17 17:49:00,129.155,129.17,129.15,129.155,194800000.0
2009-04-17 17:50:00,129.165,129.22,129.155,129.195,324400000.0
2009-04-17 17:51:00,129.2,129.21,129.175,129.205,344000000.0
2009-04-17 17:52:00,129.205,129.28,129.205,129.26,595800001.0
2009-04-17 17:53:00,129.26,129.315,129.26,129.295,389199999.0
2009-04-17 17:54:00,129.295,129.32,129.285,129.29,272200000.0
2009-04-17 17:55:00,129.29,129.305,129.255,129.305,224800000.0
2009-04-17 17:56:00,129.305,129.335,129.295,129.3,222000000.0
2009-04-17 17:57:00,129.295,129.34,129.285,129.335,212400000.0
2009-04-17 17:58:00,129.33,129.33,129.22,129.22,317599999.0
2009-04-17 17:59:00,129.22,129.29,129.22,129.29,296800000.0
2009-04-17 18:00:00,129.29,129.3,129.265,129.275,226400000.0
2009-04-17 18:01:00,129.275,129.275,129.215,129.24,317200001.0
2009-04-17 18:02:00,129.24,129.27,129.24,129.27,137800000.0
2009-04-17 18:03:00,129.27,129.28,129.27,129.275,49600000.0
2009-04-17 18:04:00,129.275,129.285,129.275,129.285,194800000.0
2009-04-17 18:05:00,129.275,129.275,129.255,129.27,41600000.0
2009-04-17 18:06:00,129.275,129.285,129.26,129.28,143200000.0
2009-04-17 18:07:00,129.255,129.3,129.255,129.29,263600000.0
2009-04-17 18:08:00,129.285,129.31,129.285,129.3,100200000.0
2009-04-17 18:09:00,129.29,129.295,129.29,129.29,45600000.0
2009-04-17 18:10:00,129.295,129.295,129.2,129.24,119200000.0
2009-04-17 18:11:00,129.255,129.265,129.235,129.24,288800000.0
2009-04-17 18:12:00,129.24,129.315,129.24,129.315,196000000.0
2009-04-17 18:13:00,129.33,129.335,129.28,129.305,144199999.0
2009-04-17 18:14:00,129.3,129.315,129.285,129.29,72000000.0
2009-04-17 18:15:00,129.3,129.3,129.275,129.285,47200000.0
2009-04-17 18:16:00,129.275,129.295,129.25,129.255,157600000.0
2009-04-17 18:17:00,129.265,129.275,129.255,129.255,66200000.0
2009-04-17 18:18:00,129.255,129.265,129.23,129.255,159000000.0
2009-04-17 18:19:00,129.255,129.255,129.205,129.225,100800000.0
2009-04-17 18:20:00,129.225,129.24,129.215,129.225,170800000.0
2009-04-17 18:21:00,129.23,129.245,129.215,129.24,125000000.0
2009-04-17 18:22:00,129.235,129.25,129.235,129.24,118800000.0
2009-04-17 18:23:00,129.23,129.26,129.225,129.245,293400000.0
2009-04-17 18:24:00,129.245,129.25,129.245,129.245,104600000.0
2009-04-17 18:25:00,129.24,129.26,129.24,129.255,82200000.0
2009-04-17 18:26:00,129.255,129.255,129.235,129.245,57600000.0
2009-04-17 18:27:00,129.24,129.24,129.225,129.23,160200000.0
2009-04-17 18:28:00,129.23,129.27,129.225,129.27,251000000.0
2009-04-17 18:29:00,129.27,129.285,129.26,129.285,179000000.0
2009-04-17 18:30:00,129.285,129.295,129.23,129.23,258000000.0
2009-04-17 18:31:00,129.23,129.27,129.23,129.27,86800000.0
2009-04-17 18:32:00,129.265,129.27,129.24,129.25,74600000.0
2009-04-17 18:33:00,129.24,129.26,129.23,129.26,61400000.0
2009-04-17 18:34:00,129.26,129.275,129.255,129.265,92000000.0
2009-04-17 18:35:00,129.255,129.275,129.24,129.24,189600000.0
2009-04-17 18:36:00,129.24,129.245,129.225,129.225,130800000.0
2009-04-17 18:37:00,129.23,129.245,129.22,129.23,172800000.0
2009-04-17 18:38:00,129.23,129.23,129.225,129.225,49800000.0
2009-04-17 18:39:00,129.23,129.24,129.225,129.225,161000000.0
2009-04-17 18:40:00,129.23,129.23,129.205,129.215,94800000.0
2009-04-17 18:41:00,129.215,129.225,129.205,129.225,82600000.0
2009-04-17 18:42:00,129.23,129.24,129.225,129.225,96400000.0
2009-04-17 18:43:00,129.225,129.225,129.2,129.2,178200000.0
2009-04-17 18:44:00,129.19,129.195,129.135,129.17,244799999.0
2009-04-17 18:45:00,129.17,129.18,129.165,129.17,176600000.0
2009-04-17 18:46:00,129.17,129.2,129.15,129.15,229400000.0
2009-04-17 18:47:00,129.15,129.16,129.125,129.155,289200000.0
2009-04-17 18:48:00,129.15,129.2,129.15,129.17,153200000.0
2009-04-17 18:49:00,129.17,129.195,129.16,129.195,335600000.0
2009-04-17 18:50:00,129.195,129.21,129.195,129.2,207000000.0
2009-04-17 18:51:00,129.2,129.215,129.195,129.195,359600000.0
2009-04-17 18:52:00,129.195,129.215,129.185,129.19,300200000.0
2009-04-17 18:53:00,129.205,129.23,129.195,129.225,294600000.0
2009-04-17 18:54:00,129.22,129.225,129.21,129.22,119600000.0
2009-04-17 18:55:00,129.225,129.265,129.22,129.25,353600000.0
2009-04-17 18:56:00,129.25,129.25,129.225,129.24,206800000.0
2009-04-17 18:57:00,129.245,129.25,129.225,129.24,237600000.0
2009-04-17 18:58:00,129.24,129.29,129.235,129.27,171500000.0
2009-04-17 18:59:00,129.28,129.355,129.275,129.355,163600000.0
2009-04-17 19:00:00,129.335,129.365,129.325,129.335,141200000.0
2009-04-17 19:01:00,129.33,129.34,129.32,129.34,55800000.0
2009-04-17 19:02:00,129.34,129.355,129.34,129.34,88600000.0
2009-04-17 19:03:00,129.34,129.38,129.335,129.37,107600000.0
2009-04-17 19:04:00,129.38,129.405,129.37,129.38,143200000.0
2009-04-17 19:05:00,129.38,129.395,129.36,129.39,129600000.0
2009-04-17 19:06:00,129.385,129.4,129.385,129.39,23800000.0
2009-04-17 19:07:00,129.39,129.455,129.39,129.45,82600000.0
2009-04-17 19:08:00,129.45,129.485,129.445,129.465,248000000.0
2009-04-17 19:09:00,129.465,129.535,129.465,129.495,220099999.0
2009-04-17 19:10:00,129.505,129.505,129.45,129.46,326400000.0
2009-04-17 19:11:00,129.46,129.47,129.455,129.47,134200000.0
2009-04-17 19:12:00,129.46,129.465,129.455,129.465,83600000.0
2009-04-17 19:13:00,129.465,129.49,129.465,129.475,110200000.0
2009-04-17 19:14:00,129.48,129.485,129.46,129.465,104600000.0
2009-04-17 19:15:00,129.465,129.505,129.46,129.505,125200000.0
2009-04-17 19:16:00,129.505,129.515,129.5,129.505,183800000.0
2009-04-17 19:17:00,129.5,129.51,129.48,129.49,130200000.0
2009-04-17 19:18:00,129.49,129.49,129.475,129.475,94600000.0
2009-04-17 19:19:00,129.475,129.5,129.475,129.485,192800000.0
2009-04-17 19:20:00,129.485,129.5,129.475,129.49,173800000.0
2009-04-17 19:21:00,129.49,129.505,129.48,129.48,202200000.0
2009-04-17 19:22:00,129.48,129.52,129.48,129.51,203400000.0
2009-04-17 19:23:00,129.505,129.535,129.5,129.52,121600000.0
2009-04-17 19:24:00,129.515,129.525,129.51,129.515,104600002.0
2009-04-17 19:25:00,129.515,129.54,129.515,129.535,92400000.0
2009-04-17 19:26:00,129.54,129.585,129.535,129.58,348400001.0
2009-04-17 19:27:00,129.58,129.615,129.57,129.58,190800000.0
2009-04-17 19:28:00,129.58,129.6,129.565,129.6,145600000.0
2009-04-17 19:29:00,129.6,129.6,129.58,129.59,71800000.0
2009-04-17 19:30:00,129.59,129.64,129.59,129.62,138400000.0
2009-04-17 19:31:00,129.615,129.645,129.61,129.61,290999998.0
2009-04-17 19:32:00,129.605,129.62,129.575,129.6,239800000.0
2009-04-17 19:33:00,129.595,129.61,129.59,129.61,132200000.0
2009-04-17 19:34:00,129.61,129.68,129.61,129.645,240200000.0
2009-04-17 19:35:00,129.645,129.65,129.61,129.635,124600000.0
2009-04-17 19:36:00,129.635,129.64,129.625,129.625,57200000.0
2009-04-17 19:37:00,129.625,129.665,129.625,129.655,117600000.0
2009-04-17 19:38:00,129.66,129.665,129.66,129.66,37600000.0
2009-04-17 19:39:00,129.67,129.7,129.665,129.685,160600000.0
2009-04-17 19:40:00,129.685,129.69,129.67,129.69,79800000.0
2009-04-17 19:41:00,129.7,129.7,129.68,129.68,108600000.0
2009-04-17 19:42:00,129.68,129.695,129.68,129.685,102600000.0
2009-04-17 19:43:00,129.68,129.695,129.68,129.695,19800000.0
2009-04-17 19:44:00,129.695,129.7,129.66,129.68,305600001.0
2009-04-17 19:45:00,129.68,129.685,129.65,129.65,238800001.0
2009-04-17 19:46:00,129.65,129.66,129.65,129.66,43800000.0
2009-04-17 19:47:00,129.66,129.66,129.605,129.61,129900000.0
2009-04-17 19:48:00,129.61,129.62,129.595,129.61,169600000.0
2009-04-17 19:49:00,129.61,129.61,129.565,129.58,223399999.0
2009-04-17 19:50:00,129.575,129.58,129.56,129.56,136800000.0
2009-04-17 19:51:00,129.56,129.57,129.535,129.55,213400000.0
2009-04-17 19:52:00,129.565,129.57,129.55,129.55,97200000.0
2009-04-17 19:53:00,129.55,129.56,129.53,129.54,55600000.0
2009-04-17 19:54:00,129.54,129.56,129.53,129.545,182000000.0
2009-04-17 19:55:00,129.56,129.56,129.54,129.55,202599998.0
2009-04-17 19:56:00,129.55,129.56,129.55,129.56,94799999.0
2009-04-17 19:57:00,129.57,129.59,129.55,129.565,195399999.0
2009-04-17 19:58:00,129.565,129.59,129.555,129.555,85000000.0
2009-04-17 19:59:00,129.555,129.555,129.54,129.545,122000000.0
2009-04-17 20:00:00,129.545,129.555,129.48,129.48,226400000.0
2009-04-17 20:01:00,129.475,129.495,129.47,129.485,160800000.0
2009-04-17 20:02:00,129.485,129.5,129.475,129.485,82700000.0
2009-04-17 20:03:00,129.49,129.49,129.44,129.45,178800000.0
2009-04-17 20:04:00,129.445,129.45,129.395,129.395,93500000.0
2009-04-17 20:05:00,129.395,129.395,129.365,129.385,184200000.0
2009-04-17 20:06:00,129.4,129.425,129.4,129.415,123000000.0
2009-04-17 20:07:00,129.43,129.44,129.405,129.405,134800000.0
2009-04-17 20:08:00,129.405,129.42,129.38,129.38,189800000.0
2009-04-17 20:09:00,129.39,129.42,129.355,129.42,188800000.0
2009-04-17 20:10:00,129.415,129.43,129.395,129.4,170000000.0
2009-04-17 20:11:00,129.4,129.4,129.355,129.365,228600000.0
2009-04-17 20:12:00,129.365,129.37,129.35,129.35,234200000.0
2009-04-17 20:13:00,129.35,129.385,129.35,129.37,214200000.0
2009-04-17 20:14:00,129.37,129.39,129.37,129.385,112000000.0
2009-04-17 20:15:00,129.38,129.39,129.35,129.38,173800000.0
2009-04-17 20:16:00,129.385,129.4,129.385,129.4,33400000.0
2009-04-17 20:17:00,129.4,129.415,129.4,129.415,103000000.0
2009-04-17 20:18:00,129.415,129.425,129.41,129.415,167600000.0
2009-04-17 20:19:00,129.415,129.415,129.365,129.39,409400000.0
2009-04-17 20:20:00,129.385,129.415,129.385,129.415,84800000.0
2009-04-17 20:21:00,129.415,129.415,129.41,129.41,21200000.0
2009-04-17 20:22:00,129.415,129.415,129.355,129.355,412200000.0
2009-04-17 20:23:00,129.355,129.385,129.355,129.375,235799998.0
2009-04-17 20:24:00,129.375,129.375,129.35,129.36,204600000.0
2009-04-17 20:25:00,129.365,129.385,129.35,129.355,321000000.0
2009-04-17 20:26:00,129.36,129.38,129.33,129.35,285000000.0
2009-04-17 20:27:00,129.35,129.35,129.32,129.35,172200000.0
2009-04-17 20:28:00,129.35,129.36,129.335,129.35,216400000.0
2009-04-17 20:29:00,129.36,129.37,129.325,129.35,423800000.0
2009-04-17 20:30:00,129.345,129.38,129.335,129.36,617800001.0
2009-04-17 20:31:00,129.36,129.39,129.36,129.39,196000000.0
2009-04-17 20:32:00,129.395,129.415,129.395,129.405,245200000.0
2009-04-17 20:33:00,129.405,129.41,129.395,129.41,154200000.0
2009-04-17 20:34:00,129.405,129.41,129.4,129.41,172000000.0
2009-04-17 20:35:00,129.41,129.45,129.41,129.44,212999999.0
2009-04-17 20:36:00,129.44,129.44,129.43,129.435,97200000.0
2009-04-17 20:37:00,129.435,129.435,129.43,129.43,115000000.0
2009-04-17 20:38:00,129.435,129.445,129.43,129.435,273400000.0
2009-04-17 20:39:00,129.44,129.445,129.395,129.395,151000000.0
2009-04-17 20:40:00,129.395,129.415,129.395,129.41,85400000.0
2009-04-17 20:41:00,129.41,129.415,129.41,129.415,139000000.0
2009-04-17 20:42:00,129.41,129.45,129.41,129.445,153000000.0
2009-04-17 20:43:00,129.435,129.475,129.43,129.475,192400000.0
2009-04-17 20:44:00,129.465,129.525,129.465,129.52,236000000.0
2009-04-17 20:45:00,129.51,129.525,129.5,129.52,146400000.0
2009-04-17 20:46:00,129.49,129.51,129.49,129.5,75000000.0
2009-04-17 20:47:00,129.5,129.51,129.49,129.495,142800000.0
2009-04-17 20:48:00,129.495,129.505,129.475,129.495,150800000.0
2009-04-17 20:49:00,129.495,129.495,129.455,129.455,88800000.0
2009-04-17 20:50:00,129.43,129.48,129.425,129.475,215800000.0
2009-04-17 20:51:00,129.46,129.48,129.415,129.415,247600000.0
2009-04-17 20:52:00,129.415,129.445,129.37,129.445,216400000.0
2009-04-17 20:53:00,129.445,129.445,129.4,129.41,155200000.0
2009-04-17 20:54:00,129.4,129.4,129.325,129.33,314600000.0
2009-04-17 20:55:00,129.33,129.335,129.315,129.32,240600000.0
2009-04-17 20:56:00,129.325,129.335,129.285,129.295,184600000.0
2009-04-17 20:57:00,129.295,129.31,129.27,129.28,107600000.0
2009-04-17 20:58:00,129.28,129.28,129.235,129.245,212800000.0
2009-04-17 20:59:00,129.245,129.255,129.22,129.255,482200000.0
2009-04-17 21:00:00,129.255,129.28,129.245,129.255,98200000.0
2009-04-17 21:01:00,129.245,129.285,129.245,129.255,131200000.0
2009-04-17 21:02:00,129.265,129.265,129.245,129.255,160400000.0
2009-04-17 21:03:00,129.265,129.275,129.255,129.275,41800000.0
2009-04-17 21:04:00,129.27,129.275,129.25,129.25,84200000.0
2009-04-17 21:05:00,129.255,129.265,129.23,129.23,97000000.0
2009-04-17 21:06:00,129.23,129.24,129.23,129.235,28600000.0
2009-04-17 21:07:00,129.23,129.24,129.215,129.215,82400000.0
2009-04-17 21:08:00,129.215,129.215,129.2,129.21,104200000.0
2009-04-17 21:09:00,129.21,129.235,129.21,129.225,15400000.0
2009-04-17 21:10:00,129.225,129.235,129.225,129.235,45400000.0
2009-04-17 21:11:00,129.23,129.255,129.23,129.255,80400000.0
2009-04-17 21:12:00,129.255,129.275,129.235,129.27,158400000.0
2009-04-17 21:13:00,129.255,129.265,129.25,129.265,38800000.0
2009-04-17 21:14:00,129.26,129.295,129.24,129.29,173399999.0
2009-04-17 21:15:00,129.295,129.325,129.295,129.295,86400000.0
2009-04-17 21:16:00,129.295,129.31,129.28,129.31,276200000.0
2009-04-17 21:17:00,129.3,129.31,129.275,129.29,230399996.0
2009-04-17 21:18:00,129.29,129.29,129.275,129.275,249599999.0
2009-04-17 21:19:00,129.275,129.295,129.265,129.275,182800000.0
2009-04-17 21:20:00,129.275,129.32,129.275,129.295,182400000.0
2009-04-17 21:21:00,129.295,129.295,129.275,129.285,159999999.0
2009-04-17 21:22:00,129.28,129.285,129.26,129.275,166800000.0
2009-04-17 21:23:00,129.275,129.33,129.275,129.32,87000000.0
2009-04-17 21:24:00,129.33,129.35,129.33,129.33,75200000.0
2009-04-17 21:25:00,129.32,129.345,129.3,129.315,109400000.0
2009-04-17 21:26:00,129.32,129.325,129.31,129.32,72000000.0
2009-04-17 21:27:00,129.33,129.33,129.32,129.32,6600000.0
2009-04-17 21:28:00,129.32,129.335,129.32,129.335,22000000.0
2009-04-17 21:29:00,129.335,129.335,129.3,129.305,195600000.0
2009-04-17 21:30:00,129.3,129.31,129.3,129.305,420400000.0
2009-04-17 21:31:00,129.305,129.315,129.29,129.3,266400000.0
2009-04-17 21:32:00,129.295,129.305,129.29,129.305,122200000.0
2009-04-17 21:33:00,129.3,129.31,129.285,129.3,185000000.0
2009-04-17 21:34:00,129.3,129.31,129.3,129.3,146200000.0
2009-04-17 21:35:00,129.31,129.31,129.3,129.3,24800000.0
2009-04-17 21:36:00,129.29,129.3,129.29,129.29,96600000.0
2009-04-17 21:37:00,129.3,129.31,129.29,129.3,89200000.0
2009-04-17 21:38:00,129.29,129.305,129.29,129.3,129000000.0
2009-04-17 21:39:00,129.29,129.305,129.285,129.29,276200000.0
2009-04-17 21:40:00,129.29,129.295,129.275,129.28,302399995.0
2009-04-17 21:41:00,129.28,129.295,129.275,129.275,266999999.0
2009-04-17 21:42:00,129.275,129.275,129.26,129.265,202000000.0
2009-04-17 21:43:00,129.27,129.275,129.26,129.27,79400000.0
2009-04-17 21:44:00,129.27,129.28,129.27,129.28,60600000.0
2009-04-17 21:45:00,129.28,129.28,129.28,129.28,37800000.0
2009-04-17 21:46:00,129.28,129.29,129.165,129.19,326500000.0
2009-04-17 21:47:00,129.205,129.275,129.205,129.265,328800000.0
2009-04-17 21:48:00,129.275,129.275,129.26,129.275,234000000.0
2009-04-17 21:49:00,129.275,129.295,129.27,129.28,212200000.0
2009-04-17 21:50:00,129.28,129.325,129.28,129.325,299000000.0
2009-04-17 21:51:00,129.325,129.33,129.315,129.33,107600000.0
2009-04-17 21:52:00,129.335,129.36,129.335,129.335,167600000.0
2009-04-17 21:53:00,129.335,129.35,129.33,129.33,179800000.0
2009-04-17 21:54:00,129.305,129.33,129.3,129.305,62200000.0
2009-04-17 21:55:00,129.315,129.32,129.295,129.295,75600000.0
2009-04-17 21:56:00,129.295,129.315,129.295,129.305,88000000.0
2009-04-17 21:57:00,129.305,129.315,129.255,129.265,203200000.0
2009-04-17 21:58:00,129.265,129.29,129.26,129.265,189000000.0
2009-04-17 21:59:00,129.275,129.275,129.235,129.27,237599999.0
2009-04-17 22:00:00,129.27,129.29,129.25,129.275,272000000.0
2009-04-17 22:01:00,129.275,129.28,129.265,129.27,56000000.0
2009-04-17 22:02:00,129.27,129.27,129.255,129.255,59400000.0
2009-04-17 22:03:00,129.25,129.26,129.225,129.225,85000000.0
2009-04-17 22:04:00,129.23,129.235,129.225,129.225,36200000.0
2009-04-17 22:05:00,129.225,129.255,129.225,129.255,17000000.0
2009-04-17 22:06:00,129.255,129.255,129.255,129.255,3000000.0
2009-04-17 22:07:00,129.255,129.255,129.25,129.25,30000000.0
2009-04-17 22:08:00,129.25,129.275,129.235,129.245,237200000.0
2009-04-17 22:09:00,129.25,129.255,129.235,129.235,148000000.0
2009-04-17 22:10:00,129.245,129.245,129.235,129.245,75000000.0
2009-04-17 22:11:00,129.26,129.26,129.235,129.235,31600000.0
2009-04-17 22:12:00,129.26,129.26,129.235,129.235,103600000.0
2009-04-17 22:13:00,129.245,129.25,129.245,129.245,21000000.0
2009-04-17 22:14:00,129.245,129.26,129.24,129.24,167200000.0
2009-04-17 22:15:00,129.24,129.25,129.24,129.245,22800000.0
2009-04-17 22:16:00,129.255,129.265,129.255,129.26,29400000.0
2009-04-17 22:17:00,129.26,129.26,129.26,129.26,11800000.0
2009-04-17 22:18:00,129.26,129.265,129.26,129.26,116200000.0
2009-04-17 22:19:00,129.26,129.265,129.26,129.26,108000000.0
2009-04-17 22:20:00,129.26,129.26,129.255,129.26,19200000.0
2009-04-17 22:21:00,129.255,129.255,129.22,129.225,45600000.0
2009-04-17 22:22:00,129.225,129.23,129.22,129.22,40000000.0
2009-04-17 22:23:00,129.22,129.235,129.22,129.235,156200000.0
2009-04-17 22:24:00,129.235,129.235,129.22,129.225,84600000.0
2009-04-17 22:25:00,129.23,129.25,129.22,129.245,148200000.0
2009-04-17 22:26:00,129.24,129.25,129.235,129.25,104200000.0
2009-04-17 22:27:00,129.26,129.27,129.255,129.265,80800000.0
2009-04-17 22:28:00,129.265,129.265,129.265,129.265,21400000.0
2009-04-17 22:29:00,129.26,129.29,129.26,129.29,113800000.0
2009-04-17 22:30:00,129.29,129.29,129.235,129.26,99600000.0
2009-04-17 22:31:00,129.26,129.26,129.25,129.255,27800000.0
2009-04-17 22:32:00,129.265,129.285,129.26,129.275,43200000.0
2009-04-17 22:33:00,129.28,129.34,129.26,129.34,171400000.0
2009-04-17 22:34:00,129.36,129.395,129.325,129.39,81600000.0
2009-04-17 22:35:00,129.39,129.39,129.335,129.335,174600000.0
2009-04-17 22:36:00,129.34,129.355,129.33,129.345,20800000.0
2009-04-17 22:37:00,129.335,129.34,129.335,129.34,6400000.0
2009-04-17 22:38:00,129.345,129.355,129.33,129.335,49800000.0
2009-04-17 22:39:00,129.345,129.345,129.31,129.31,80000000.0
2009-04-17 22:40:00,129.31,129.335,129.305,129.335,83800000.0
2009-04-17 22:41:00,129.325,129.34,129.325,129.34,58800000.0
2009-04-17 22:42:00,129.345,129.35,129.345,129.35,11000000.0
2009-04-17 22:43:00,129.345,129.355,129.345,129.35,26600000.0
2009-04-17 22:44:00,129.345,129.36,129.345,129.355,63200000.0
2009-04-17 22:45:00,129.355,129.365,129.335,129.335,47400000.0
2009-04-17 22:46:00,129.355,129.36,129.35,129.355,22800000.0
2009-04-17 22:47:00,129.355,129.36,129.345,129.355,21800000.0
2009-04-17 22:48:00,129.355,129.375,129.355,129.36,65600000.0
2009-04-17 22:49:00,129.36,129.395,129.355,129.36,100800000.0
2009-04-17 22:50:00,129.38,129.4,129.345,129.35,116600000.0
2009-04-17 22:51:00,129.345,129.345,129.27,129.29,64800000.0
2009-04-17 22:52:00,129.295,129.295,129.25,129.25,125800000.0
2009-04-17 22:53:00,129.255,129.295,129.255,129.29,57600000.0
2009-04-17 22:54:00,129.265,129.295,129.26,129.295,57600000.0
2009-04-17 22:55:00,129.29,129.33,129.28,129.33,37600000.0
2009-04-17 22:56:00,129.31,129.325,129.305,129.325,45000000.0
2009-04-17 22:57:00,129.335,129.335,129.3,129.33,24000000.0
2009-04-17 22:58:00,129.325,129.33,129.31,129.31,23200000.0
2009-04-17 22:59:00,129.305,129.32,129.29,129.32,35800000.0
2009-04-19 23:02:00,129.445,129.46,129.445,129.46,4800000.0
2009-04-19 23:03:00,129.47,129.47,129.445,129.445,4800000.0
2009-04-19 23:04:00,129.455,129.455,129.445,129.445,3200000.0
2009-04-19 23:05:00,129.44,129.495,129.425,129.45,35400000.0
2009-04-19 23:06:00,129.455,129.46,129.455,129.455,4800000.0
2009-04-19 23:07:00,129.45,129.45,129.45,129.45,1000000.0
2009-04-19 23:08:00,129.47,129.475,129.47,129.47,19200000.0
2009-04-19 23:11:00,129.47,129.47,129.395,129.395,6400000.0
2009-04-19 23:12:00,129.4,129.405,129.4,129.405,17600000.0
2009-04-19 23:14:00,129.405,129.405,129.385,129.385,9600000.0
2009-04-19 23:15:00,129.385,129.43,129.385,129.385,11200000.0
2009-04-19 23:16:00,129.395,129.395,129.395,129.395,6400000.0
2009-04-19 23:17:00,129.395,129.4,129.335,129.355,27200000.0
2009-04-19 23:18:00,129.38,129.39,129.345,129.39,9600000.0
2009-04-19 23:19:00,129.405,129.405,129.345,129.355,19200000.0
2009-04-19 23:20:00,129.39,129.39,129.39,129.39,3200000.0
2009-04-19 23:21:00,129.405,129.43,129.345,129.415,27200000.0
2009-04-19 23:22:00,129.43,129.43,129.42,129.42,11200000.0
2009-04-19 23:23:00,129.42,129.42,129.315,129.375,68800000.0
2009-04-19 23:24:00,129.39,129.39,129.38,129.38,17600000.0
2009-04-19 23:25:00,129.39,129.39,129.39,129.39,28800000.0
2009-04-19 23:26:00,129.39,129.39,129.38,129.38,62400000.0
2009-04-19 23:33:00,129.38,129.385,129.38,129.385,11200000.0
2009-04-19 23:35:00,129.38,129.385,129.365,129.37,16000000.0
2009-04-19 23:36:00,129.37,129.37,129.315,129.34,30400000.0
2009-04-19 23:37:00,129.34,129.345,129.34,129.345,9600000.0
2009-04-19 23:38:00,129.335,129.36,129.32,129.36,24000000.0
2009-04-19 23:39:00,129.34,129.34,129.32,129.325,76800000.0
2009-04-19 23:40:00,129.325,129.33,129.26,129.26,32000000.0
2009-04-19 23:41:00,129.26,129.31,129.225,129.3,91200000.0
2009-04-19 23:42:00,129.31,129.32,129.235,129.255,60800000.0
2009-04-19 23:43:00,129.245,129.28,129.245,129.275,51200000.0
2009-04-19 23:44:00,129.27,129.31,129.27,129.31,11200000.0
2009-04-19 23:45:00,129.325,129.325,129.325,129.325,6400000.0
2009-04-19 23:46:00,129.325,129.345,129.325,129.345,16000000.0
2009-04-19 23:47:00,129.365,129.42,129.315,129.415,125600000.0
2009-04-19 23:48:00,129.42,129.42,129.345,129.375,34600000.0
2009-04-19 23:49:00,129.375,129.38,129.37,129.375,20800000.0
2009-04-19 23:50:00,129.375,129.375,129.375,129.375,3200000.0
2009-04-19 23:55:00,129.365,129.365,129.365,129.365,4800000.0
2009-04-19 23:57:00,129.38,129.38,129.37,129.37,35200000.0
2009-04-19 23:58:00,129.37,129.38,129.32,129.38,75600000.0
2009-04-19 23:59:00,129.38,129.38,129.38,129.38,73600000.0
2009-04-20 00:00:00,129.38,129.405,129.38,129.405,99600000.0
2009-04-20 00:01:00,129.41,129.42,129.355,129.375,73400000.0
2009-04-20 00:02:00,129.35,129.375,129.35,129.375,115800000.0
2009-04-20 00:03:00,129.375,129.385,129.335,129.345,63600000.0
2009-04-20 00:04:00,129.345,129.375,129.345,129.375,14200000.0
2009-04-20 00:05:00,129.385,129.405,129.38,129.405,63800000.0
2009-04-20 00:06:00,129.405,129.405,129.335,129.345,90400000.0
2009-04-20 00:07:00,129.34,129.345,129.24,129.265,105000000.0
2009-04-20 00:08:00,129.3,129.315,129.2,129.215,47800000.0
2009-04-20 00:09:00,129.215,129.285,129.215,129.28,64600000.0
2009-04-20 00:10:00,129.28,129.28,129.205,129.205,96400000.0
2009-04-20 00:11:00,129.205,129.255,129.205,129.235,45000000.0
2009-04-20 00:12:00,129.235,129.27,129.22,129.235,43100000.0
2009-04-20 00:13:00,129.235,129.235,129.13,129.18,90600000.0
2009-04-20 00:14:00,129.2,129.2,129.15,129.16,76800000.0
2009-04-20 00:15:00,129.16,129.175,129.16,129.17,24200000.0
2009-04-20 00:16:00,129.175,129.2,129.175,129.2,24200000.0
2009-04-20 00:17:00,129.21,129.235,129.21,129.235,61000000.0
2009-04-20 00:18:00,129.24,129.29,129.24,129.29,47200000.0
2009-04-20 00:19:00,129.295,129.295,129.255,129.265,44000000.0
2009-04-20 00:20:00,129.265,129.265,129.255,129.255,19800000.0
2009-04-20 00:21:00,129.255,129.255,129.255,129.255,4400000.0
2009-04-20 00:23:00,129.245,129.245,129.155,129.195,63800000.0
2009-04-20 00:24:00,129.205,129.21,129.14,129.205,112000000.0
2009-04-20 00:25:00,129.205,129.205,129.19,129.205,38800000.0
2009-04-20 00:26:00,129.21,129.22,129.16,129.215,36600000.0
2009-04-20 00:27:00,129.23,129.26,129.225,129.245,108400000.0
2009-04-20 00:28:00,129.255,129.255,129.19,129.205,51000000.0
2009-04-20 00:29:00,129.21,129.215,129.21,129.215,17600000.0
2009-04-20 00:30:00,129.215,129.245,129.165,129.2,52400000.0
2009-04-20 00:31:00,129.21,129.21,129.195,129.205,48000000.0
2009-04-20 00:32:00,129.205,129.245,129.205,129.225,58800000.0
2009-04-20 00:33:00,129.23,129.23,129.165,129.2,28700000.0
2009-04-20 00:34:00,129.205,129.21,129.175,129.19,28400000.0
2009-04-20 00:35:00,129.205,129.205,129.205,129.205,2200000.0
2009-04-20 00:36:00,129.19,129.215,129.19,129.215,37600000.0
2009-04-20 00:37:00,129.21,129.21,129.185,129.185,30600000.0
2009-04-20 00:38:00,129.195,129.21,129.185,129.185,47400000.0
2009-04-20 00:39:00,129.22,129.22,129.22,129.22,6600000.0
2009-04-20 00:40:00,129.23,129.255,129.23,129.245,21600000.0
2009-04-20 00:41:00,129.255,129.285,129.24,129.28,134400000.0
2009-04-20 00:42:00,129.275,129.275,129.26,129.26,20400000.0
2009-04-20 00:43:00,129.26,129.29,129.245,129.29,97400000.0
2009-04-20 00:44:00,129.295,129.295,129.26,129.285,92800000.0
2009-04-20 00:45:00,129.285,129.305,129.28,129.285,52400000.0
2009-04-20 00:46:00,129.295,129.295,129.295,129.295,39000000.0
2009-04-20 00:47:00,129.295,129.31,129.295,129.295,74600000.0
2009-04-20 00:48:00,129.295,129.36,129.295,129.36,144600000.0
2009-04-20 00:49:00,129.36,129.385,129.335,129.345,135200000.0
2009-04-20 00:50:00,129.355,129.355,129.335,129.35,40800000.0
2009-04-20 00:51:00,129.35,129.355,129.315,129.315,56600000.0
2009-04-20 00:52:00,129.325,129.33,129.31,129.32,64600000.0
2009-04-20 00:53:00,129.325,129.34,129.325,129.34,8800000.0
2009-04-20 00:54:00,129.34,129.385,129.34,129.385,32800000.0
2009-04-20 00:55:00,129.39,129.39,129.39,129.39,11400000.0
2009-04-20 00:56:00,129.4,129.4,129.4,129.4,2000000.0
2009-04-20 00:57:00,129.4,129.405,129.395,129.405,32400000.0
2009-04-20 00:58:00,129.41,129.41,129.4,129.4,12400000.0
2009-04-20 00:59:00,129.4,129.505,129.4,129.485,211600000.0
2009-04-20 01:00:00,129.495,129.54,129.475,129.49,150400000.0
2009-04-20 01:01:00,129.49,129.525,129.49,129.515,54400000.0
2009-04-20 01:02:00,129.515,129.515,129.51,129.51,52600000.0
2009-04-20 01:03:00,129.51,129.51,129.435,129.445,87200000.0
2009-04-20 01:04:00,129.46,129.475,129.46,129.475,11400000.0
2009-04-20 01:05:00,129.48,129.51,129.42,129.42,146800000.0
2009-04-20 01:06:00,129.43,129.435,129.37,129.425,52800000.0
2009-04-20 01:07:00,129.425,129.45,129.425,129.45,32000000.0
2009-04-20 01:08:00,129.45,129.485,129.41,129.485,83000000.0
2009-04-20 01:09:00,129.465,129.485,129.435,129.475,103600000.0
2009-04-20 01:10:00,129.485,129.5,129.455,129.5,91400000.0
2009-04-20 01:11:00,129.505,129.51,129.475,129.5,112200000.0
2009-04-20 01:12:00,129.49,129.495,129.39,129.415,180000000.0
2009-04-20 01:13:00,129.425,129.445,129.39,129.4,109600000.0
2009-04-20 01:14:00,129.41,129.42,129.41,129.42,22000000.0
2009-04-20 01:15:00,129.42,129.42,129.4,129.4,20400000.0
2009-04-20 01:16:00,129.4,129.4,129.38,129.38,147600000.0
2009-04-20 01:17:00,129.385,129.385,129.355,129.365,67800000.0
2009-04-20 01:18:00,129.36,129.36,129.335,129.355,57600000.0
2009-04-20 01:19:00,129.355,129.38,129.355,129.355,65000000.0
2009-04-20 01:20:00,129.355,129.365,129.355,129.365,11000000.0
2009-04-20 01:21:00,129.375,129.415,129.365,129.39,45300000.0
2009-04-20 01:22:00,129.395,129.41,129.385,129.41,31000000.0
2009-04-20 01:23:00,129.4,129.4,129.37,129.38,20800000.0
2009-04-20 01:24:00,129.39,129.42,129.375,129.38,52800000.0
2009-04-20 01:25:00,129.39,129.4,129.38,129.38,22400000.0
2009-04-20 01:26:00,129.38,129.385,129.355,129.355,93200000.0
2009-04-20 01:27:00,129.355,129.36,129.31,129.35,128200000.0
2009-04-20 01:28:00,129.35,129.39,129.35,129.355,85600000.0
2009-04-20 01:29:00,129.35,129.35,129.305,129.305,19000000.0
2009-04-20 01:30:00,129.305,129.305,129.23,129.235,239000000.0
2009-04-20 01:31:00,129.245,129.27,129.235,129.265,60600000.0
2009-04-20 01:32:00,129.275,129.315,129.275,129.31,65600000.0
2009-04-20 01:33:00,129.31,129.31,129.275,129.275,142000000.0
2009-04-20 01:34:00,129.275,129.365,129.275,129.365,117200000.0
2009-04-20 01:35:00,129.365,129.375,129.355,129.36,84200000.0
2009-04-20 01:36:00,129.355,129.375,129.325,129.37,53400000.0
2009-04-20 01:37:00,129.365,129.38,129.345,129.37,46000000.0
2009-04-20 01:38:00,129.38,129.4,129.345,129.39,33000000.0
2009-04-20 01:39:00,129.39,129.425,129.39,129.425,35200000.0
2009-04-20 01:40:00,129.415,129.445,129.395,129.44,111400000.0
2009-04-20 01:41:00,129.44,129.46,129.435,129.46,31000000.0
2009-04-20 01:42:00,129.46,129.505,129.455,129.48,82000000.0
2009-04-20 01:43:00,129.49,129.49,129.415,129.435,213400000.0
2009-04-20 01:44:00,129.43,129.445,129.425,129.43,26400000.0
2009-04-20 01:45:00,129.425,129.425,129.395,129.41,61800000.0
2009-04-20 01:46:00,129.41,129.43,129.405,129.41,38600000.0
2009-04-20 01:47:00,129.4,129.4,129.375,129.38,130000000.0
2009-04-20 01:48:00,129.38,129.41,129.375,129.39,78100000.0
2009-04-20 01:49:00,129.39,129.4,129.385,129.4,38600000.0
2009-04-20 01:50:00,129.375,129.38,129.28,129.31,122400000.0
2009-04-20 01:51:00,129.305,129.31,129.295,129.295,54800000.0
2009-04-20 01:52:00,129.31,129.31,129.27,129.28,116800000.0
2009-04-20 01:53:00,129.28,129.28,129.24,129.28,59000000.0
2009-04-20 01:54:00,129.275,129.275,129.23,129.23,65600000.0
2009-04-20 01:55:00,129.23,129.25,129.19,129.22,158000000.0
2009-04-20 01:56:00,129.215,129.24,129.2,129.23,192800000.0
2009-04-20 01:57:00,129.23,129.23,129.2,129.2,86800000.0
2009-04-20 01:58:00,129.2,129.2,129.14,129.15,242200000.0
2009-04-20 01:59:00,129.145,129.205,129.14,129.17,223000000.0
2009-04-20 02:00:00,129.17,129.2,129.155,129.175,169400000.0
2009-04-20 02:01:00,129.18,129.235,129.175,129.235,101600000.0
2009-04-20 02:02:00,129.245,129.255,129.24,129.245,78600000.0
2009-04-20 02:03:00,129.235,129.285,129.235,129.25,205000000.0
2009-04-20 02:04:00,129.255,129.31,129.255,129.31,108200000.0
2009-04-20 02:05:00,129.31,129.32,129.265,129.29,168000000.0
2009-04-20 02:06:00,129.285,129.31,129.255,129.285,107600000.0
2009-04-20 02:07:00,129.285,129.325,129.285,129.295,97500000.0
2009-04-20 02:08:00,129.3,129.3,129.245,129.26,96200000.0
2009-04-20 02:09:00,129.265,129.265,129.235,129.235,67400000.0
2009-04-20 02:10:00,129.245,129.28,129.245,129.255,80600000.0
2009-04-20 02:11:00,129.26,129.28,129.245,129.245,184000000.0
2009-04-20 02:12:00,129.24,129.245,129.165,129.17,172200000.0
2009-04-20 02:13:00,129.185,129.21,129.17,129.205,169600000.0
2009-04-20 02:14:00,129.2,129.2,129.16,129.16,86200000.0
2009-04-20 02:15:00,129.165,129.165,129.085,129.085,441000000.0
2009-04-20 02:16:00,129.08,129.1,129.07,129.1,216800002.0
2009-04-20 02:17:00,129.1,129.1,129.085,129.095,57400000.0
2009-04-20 02:18:00,129.085,129.125,129.085,129.085,251200000.0
2009-04-20 02:19:00,129.085,129.085,128.965,128.975,283600000.0
2009-04-20 02:20:00,128.975,129.065,128.97,129.05,238200000.0
2009-04-20 02:21:00,129.05,129.105,129.05,129.095,96200000.0
2009-04-20 02:22:00,129.095,129.12,129.08,129.12,56800000.0
2009-04-20 02:23:00,129.115,129.125,129.08,129.12,129400000.0
2009-04-20 02:24:00,129.115,129.16,129.115,129.13,85200000.0
2009-04-20 02:25:00,129.135,129.17,129.13,129.16,152000000.0
2009-04-20 02:26:00,129.16,129.19,129.12,129.125,138200000.0
2009-04-20 02:27:00,129.135,129.135,129.055,129.085,108400000.0
2009-04-20 02:28:00,129.085,129.085,129.025,129.035,86000000.0
2009-04-20 02:29:00,129.025,129.04,128.96,129.02,229600000.0
2009-04-20 02:30:00,129.02,129.05,129.005,129.01,154800000.0
2009-04-20 02:31:00,129.01,129.09,129.01,129.09,145200000.0
2009-04-20 02:32:00,129.09,129.09,129.045,129.075,215000000.0
2009-04-20 02:33:00,129.06,129.075,129.03,129.075,110000000.0
2009-04-20 02:34:00,129.065,129.075,129.065,129.075,57800000.0
2009-04-20 02:35:00,129.07,129.075,129.005,129.01,393400000.0
2009-04-20 02:36:00,129.0,129.025,128.98,128.98,275800000.0
2009-04-20 02:37:00,128.98,129.02,128.98,129.02,204800000.0
2009-04-20 02:38:00,129.02,129.02,128.91,128.96,255200000.0
2009-04-20 02:39:00,128.965,128.98,128.94,128.98,347600000.0
2009-04-20 02:40:00,128.96,128.96,128.76,128.775,388400000.0
2009-04-20 02:41:00,128.765,128.765,128.575,128.68,353400000.0
2009-04-20 02:42:00,128.68,128.76,128.68,128.755,287600000.0
2009-04-20 02:43:00,128.755,128.8,128.73,128.8,261600000.0
2009-04-20 02:44:00,128.8,128.8,128.765,128.785,92400000.0
2009-04-20 02:45:00,128.78,128.8,128.77,128.775,86200000.0
2009-04-20 02:46:00,128.77,128.77,128.66,128.68,265200000.0
2009-04-20 02:47:00,128.695,128.78,128.685,128.765,141400000.0
2009-04-20 02:48:00,128.765,128.785,128.755,128.765,129600000.0
2009-04-20 02:49:00,128.765,128.765,128.68,128.7,182600000.0
2009-04-20 02:50:00,128.7,128.7,128.66,128.66,169800000.0
2009-04-20 02:51:00,128.66,128.67,128.65,128.67,237200000.0
2009-04-20 02:52:00,128.67,128.74,128.67,128.74,137600000.0
2009-04-20 02:53:00,128.735,128.765,128.73,128.765,73000000.0
2009-04-20 02:54:00,128.77,128.79,128.74,128.77,270800000.0
2009-04-20 02:55:00,128.77,128.79,128.765,128.775,238600000.0
2009-04-20 02:56:00,128.775,128.785,128.77,128.78,146800000.0
2009-04-20 02:57:00,128.78,128.78,128.735,128.735,170400000.0
2009-04-20 02:58:00,128.74,128.775,128.73,128.77,90000000.0
2009-04-20 02:59:00,128.77,128.79,128.75,128.78,94500000.0
2009-04-20 03:00:00,128.78,128.81,128.755,128.81,193800000.0
2009-04-20 03:01:00,128.81,128.85,128.805,128.84,226200000.0
2009-04-20 03:02:00,128.85,128.85,128.8,128.8,140400000.0
2009-04-20 03:03:00,128.8,128.81,128.76,128.76,133600000.0
2009-04-20 03:04:00,128.765,128.81,128.765,128.78,74800000.0
2009-04-20 03:05:00,128.78,128.79,128.73,128.745,276800000.0
2009-04-20 03:06:00,128.75,128.76,128.745,128.76,65600000.0
2009-04-20 03:07:00,128.76,128.76,128.71,128.73,217200000.0
2009-04-20 03:08:00,128.72,128.725,128.645,128.66,318600000.0
2009-04-20 03:09:00,128.665,128.71,128.665,128.675,281000000.0
2009-04-20 03:10:00,128.675,128.675,128.605,128.605,266200000.0
2009-04-20 03:11:00,128.605,128.615,128.59,128.615,110600000.0
2009-04-20 03:12:00,128.625,128.685,128.625,128.64,103400000.0
2009-04-20 03:13:00,128.65,128.65,128.59,128.59,95800000.0
2009-04-20 03:14:00,128.585,128.625,128.57,128.585,297200000.0
2009-04-20 03:15:00,128.585,128.615,128.57,128.605,123000000.0
2009-04-20 03:16:00,128.615,128.62,128.52,128.52,240200000.0
2009-04-20 03:17:00,128.52,128.565,128.515,128.535,231400000.0
2009-04-20 03:18:00,128.54,128.54,128.46,128.48,245200000.0
2009-04-20 03:19:00,128.48,128.49,128.405,128.435,192200000.0
2009-04-20 03:20:00,128.435,128.475,128.435,128.435,73000000.0
2009-04-20 03:21:00,128.44,128.5,128.43,128.46,280600000.0
2009-04-20 03:22:00,128.46,128.46,128.41,128.42,195200000.0
2009-04-20 03:23:00,128.42,128.455,128.42,128.445,209800000.0
2009-04-20 03:24:00,128.445,128.47,128.445,128.46,94000000.0
2009-04-20 03:25:00,128.46,128.49,128.46,128.48,138400000.0
2009-04-20 03:26:00,128.49,128.525,128.49,128.51,244400000.0
2009-04-20 03:27:00,128.51,128.51,128.48,128.485,110000000.0
2009-04-20 03:28:00,128.48,128.48,128.4,128.42,335600000.0
2009-04-20 03:29:00,128.42,128.42,128.345,128.36,367600000.0
2009-04-20 03:30:00,128.36,128.45,128.36,128.45,204800000.0
2009-04-20 03:31:00,128.45,128.45,128.395,128.395,288200000.0
2009-04-20 03:32:00,128.4,128.4,128.3,128.31,347200000.0
2009-04-20 03:33:00,128.31,128.36,128.295,128.36,194600000.0
2009-04-20 03:34:00,128.345,128.45,128.345,128.395,240200000.0
2009-04-20 03:35:00,128.395,128.4,128.275,128.28,179600000.0
2009-04-20 03:36:00,128.28,128.315,128.235,128.28,210200000.0
2009-04-20 03:37:00,128.285,128.33,128.285,128.32,102000000.0
2009-04-20 03:38:00,128.32,128.355,128.31,128.32,130800000.0
2009-04-20 03:39:00,128.325,128.355,128.31,128.31,114800000.0
2009-04-20 03:40:00,128.31,128.325,128.27,128.28,313200000.0
2009-04-20 03:41:00,128.28,128.32,128.28,128.305,101600000.0
2009-04-20 03:42:00,128.305,128.335,128.295,128.295,310600000.0
2009-04-20 03:43:00,128.28,128.285,128.205,128.21,305000000.0
2009-04-20 03:44:00,128.205,128.255,128.145,128.25,257400000.0
2009-04-20 03:45:00,128.255,128.255,128.185,128.2,169400000.0
2009-04-20 03:46:00,128.205,128.23,128.2,128.225,159000000.0
2009-04-20 03:47:00,128.225,128.3,128.225,128.29,190000000.0
2009-04-20 03:48:00,128.29,128.3,128.26,128.275,194600000.0
2009-04-20 03:49:00,128.27,128.29,128.27,128.275,112800000.0
2009-04-20 03:50:00,128.255,128.325,128.25,128.275,272400000.0
2009-04-20 03:51:00,128.28,128.3,128.22,128.225,259600000.0
2009-04-20 03:52:00,128.225,128.27,128.22,128.245,134800000.0
2009-04-20 03:53:00,128.245,128.295,128.245,128.28,78800000.0
2009-04-20 03:54:00,128.275,128.32,128.275,128.3,153600000.0
2009-04-20 03:55:00,128.305,128.32,128.3,128.315,92000000.0
2009-04-20 03:56:00,128.32,128.33,128.315,128.33,95200000.0
2009-04-20 03:57:00,128.33,128.355,128.325,128.345,183800000.0
2009-04-20 03:58:00,128.35,128.385,128.35,128.36,172400000.0
2009-04-20 03:59:00,128.38,128.38,128.335,128.355,106400000.0
2009-04-20 04:00:00,128.36,128.37,128.345,128.365,184400000.0
2009-04-20 04:01:00,128.375,128.4,128.375,128.375,69800000.0
2009-04-20 04:02:00,128.375,128.42,128.375,128.415,136200000.0
2009-04-20 04:03:00,128.42,128.42,128.405,128.41,111400000.0
2009-04-20 04:04:00,128.415,128.465,128.41,128.435,264200000.0
2009-04-20 04:05:00,128.44,128.44,128.43,128.43,19800000.0
2009-04-20 04:06:00,128.43,128.47,128.43,128.45,117600000.0
2009-04-20 04:07:00,128.445,128.45,128.44,128.44,198600000.0
2009-04-20 04:08:00,128.44,128.46,128.44,128.45,144200000.0
2009-04-20 04:09:00,128.45,128.47,128.445,128.47,89800000.0
2009-04-20 04:10:00,128.47,128.47,128.415,128.415,182400000.0
2009-04-20 04:11:00,128.415,128.415,128.35,128.37,260799999.0
2009-04-20 04:12:00,128.36,128.36,128.32,128.325,86000000.0
2009-04-20 04:13:00,128.32,128.325,128.285,128.285,142800000.0
2009-04-20 04:14:00,128.29,128.315,128.285,128.295,99600000.0
2009-04-20 04:15:00,128.295,128.345,128.285,128.315,136400000.0
2009-04-20 04:16:00,128.325,128.325,128.3,128.305,53400000.0
2009-04-20 04:17:00,128.32,128.32,128.305,128.305,41600000.0
2009-04-20 04:18:00,128.305,128.37,128.3,128.37,79600000.0
2009-04-20 04:19:00,128.37,128.38,128.37,128.37,55000000.0
2009-04-20 04:20:00,128.37,128.38,128.36,128.37,84800000.0
2009-04-20 04:21:00,128.37,128.39,128.37,128.39,87000000.0
2009-04-20 04:22:00,128.395,128.405,128.395,128.4,72800000.0
2009-04-20 04:23:00,128.39,128.395,128.35,128.35,106800000.0
2009-04-20 04:24:00,128.365,128.375,128.33,128.365,64800000.0
2009-04-20 04:25:00,128.375,128.38,128.36,128.38,51600000.0
2009-04-20 04:26:00,128.38,128.405,128.375,128.39,108000000.0
2009-04-20 04:27:00,128.39,128.4,128.385,128.395,51000000.0
2009-04-20 04:28:00,128.395,128.435,128.385,128.43,169800000.0
2009-04-20 04:29:00,128.44,128.445,128.37,128.38,209400000.0
2009-04-20 04:30:00,128.37,128.45,128.36,128.45,182200000.0
2009-04-20 04:31:00,128.45,128.5,128.45,128.475,192800000.0
2009-04-20 04:32:00,128.48,128.53,128.48,128.53,101400000.0
2009-04-20 04:33:00,128.545,128.545,128.475,128.505,219600000.0
2009-04-20 04:34:00,128.5,128.5,128.46,128.46,168400000.0
2009-04-20 04:35:00,128.46,128.46,128.435,128.45,103000000.0
2009-04-20 04:36:00,128.45,128.46,128.435,128.435,114200000.0
2009-04-20 04:37:00,128.44,128.465,128.41,128.41,239599998.0
2009-04-20 04:38:00,128.415,128.43,128.415,128.42,43800000.0
2009-04-20 04:39:00,128.42,128.455,128.42,128.455,124800000.0
2009-04-20 04:40:00,128.45,128.475,128.435,128.475,117600000.0
2009-04-20 04:41:00,128.48,128.485,128.47,128.47,103000000.0
2009-04-20 04:42:00,128.47,128.47,128.44,128.44,45000000.0
2009-04-20 04:43:00,128.435,128.44,128.415,128.43,78000000.0
2009-04-20 04:44:00,128.44,128.44,128.435,128.44,17200000.0
2009-04-20 04:45:00,128.44,128.45,128.425,128.435,119600000.0
2009-04-20 04:46:00,128.425,128.485,128.42,128.435,140600000.0
2009-04-20 04:47:00,128.435,128.45,128.435,128.445,19800000.0
2009-04-20 04:48:00,128.45,128.45,128.44,128.445,19400000.0
2009-04-20 04:49:00,128.44,128.455,128.43,128.455,66600000.0
2009-04-20 04:50:00,128.445,128.46,128.445,128.45,41600000.0
2009-04-20 04:51:00,128.45,128.46,128.45,128.45,81400000.0
2009-04-20 04:52:00,128.45,128.47,128.445,128.455,68000000.0
2009-04-20 04:53:00,128.445,128.455,128.4,128.4,94200000.0
2009-04-20 04:54:00,128.4,128.4,128.3,128.3,140800000.0
2009-04-20 04:55:00,128.3,128.3,128.26,128.26,256400000.0
2009-04-20 04:56:00,128.26,128.275,128.195,128.2,231000000.0
2009-04-20 04:57:00,128.205,128.315,128.205,128.305,204000000.0
2009-04-20 04:58:00,128.32,128.35,128.295,128.3,335399997.0
2009-04-20 04:59:00,128.29,128.3,128.18,128.18,205200000.0
2009-04-20 05:00:00,128.19,128.275,128.19,128.255,229800000.0
2009-04-20 05:01:00,128.26,128.29,128.255,128.255,149600000.0
2009-04-20 05:02:00,128.265,128.275,128.245,128.245,72000000.0
2009-04-20 05:03:00,128.245,128.265,128.245,128.265,43400000.0
2009-04-20 05:04:00,128.27,128.33,128.265,128.33,159000000.0
2009-04-20 05:05:00,128.33,128.335,128.32,128.33,92400000.0
2009-04-20 05:06:00,128.33,128.355,128.33,128.345,93600000.0
2009-04-20 05:07:00,128.345,128.375,128.345,128.375,87600000.0
2009-04-20 05:08:00,128.37,128.375,128.35,128.375,225600000.0
2009-04-20 05:09:00,128.375,128.38,128.375,128.375,116600000.0
2009-04-20 05:10:00,128.375,128.38,128.35,128.355,130000000.0
2009-04-20 05:11:00,128.35,128.35,128.28,128.295,170600000.0
2009-04-20 05:12:00,128.29,128.305,128.275,128.285,133800000.0
2009-04-20 05:13:00,128.275,128.275,128.25,128.265,100000000.0
2009-04-20 05:14:00,128.27,128.3,128.26,128.27,43400000.0
2009-04-20 05:15:00,128.27,128.305,128.27,128.295,134400000.0
2009-04-20 05:16:00,128.295,128.3,128.25,128.25,74800000.0
2009-04-20 05:17:00,128.25,128.28,128.245,128.28,103800000.0
2009-04-20 05:18:00,128.285,128.31,128.285,128.3,85000000.0
2009-04-20 05:19:00,128.3,128.3,128.26,128.26,93000000.0
2009-04-20 05:20:00,128.26,128.27,128.24,128.24,322000000.0
2009-04-20 05:21:00,128.235,128.25,128.195,128.225,227400000.0
2009-04-20 05:22:00,128.235,128.235,128.22,128.23,77000000.0
2009-04-20 05:23:00,128.23,128.305,128.22,128.29,198800000.0
2009-04-20 05:24:00,128.285,128.305,128.27,128.305,130800000.0
2009-04-20 05:25:00,128.305,128.305,128.29,128.29,130000000.0
2009-04-20 05:26:00,128.29,128.29,128.28,128.28,130400000.0
2009-04-20 05:27:00,128.255,128.255,128.215,128.24,154200000.0
2009-04-20 05:28:00,128.25,128.25,128.235,128.24,64600000.0
2009-04-20 05:29:00,128.235,128.285,128.235,128.28,121800000.0
2009-04-20 05:30:00,128.285,128.34,128.285,128.335,192400000.0
2009-04-20 05:31:00,128.34,128.37,128.34,128.36,168400000.0
2009-04-20 05:32:00,128.365,128.435,128.365,128.43,143600000.0
2009-04-20 05:33:00,128.445,128.46,128.435,128.45,205400000.0
2009-04-20 05:34:00,128.45,128.47,128.445,128.47,178200000.0
2009-04-20 05:35:00,128.465,128.48,128.44,128.45,88600000.0
2009-04-20 05:36:00,128.45,128.45,128.42,128.43,133600000.0
2009-04-20 05:37:00,128.44,128.49,128.44,128.49,230800000.0
2009-04-20 05:38:00,128.5,128.515,128.48,128.495,133600000.0
2009-04-20 05:39:00,128.495,128.535,128.495,128.52,215000000.0
2009-04-20 05:40:00,128.53,128.58,128.52,128.57,221800000.0
2009-04-20 05:41:00,128.57,128.57,128.52,128.525,101600000.0
2009-04-20 05:42:00,128.54,128.545,128.515,128.535,144400000.0
2009-04-20 05:43:00,128.535,128.54,128.53,128.54,51600000.0
2009-04-20 05:44:00,128.54,128.57,128.535,128.54,87000000.0
2009-04-20 05:45:00,128.53,128.545,128.53,128.54,116800000.0
2009-04-20 05:46:00,128.525,128.53,128.52,128.525,98400000.0
2009-04-20 05:47:00,128.53,128.535,128.52,128.53,185800000.0
2009-04-20 05:48:00,128.53,128.535,128.52,128.53,113600000.0
2009-04-20 05:49:00,128.53,128.53,128.51,128.53,105000000.0
2009-04-20 05:50:00,128.53,128.53,128.53,128.53,29000000.0
2009-04-20 05:51:00,128.535,128.545,128.53,128.545,52600000.0
2009-04-20 05:52:00,128.54,128.575,128.54,128.575,100200000.0
2009-04-20 05:53:00,128.565,128.575,128.565,128.57,78000000.0
2009-04-20 05:54:00,128.57,128.57,128.57,128.57,80800000.0
2009-04-20 05:55:00,128.57,128.57,128.54,128.54,78000000.0
2009-04-20 05:56:00,128.53,128.53,128.43,128.43,407000000.0
2009-04-20 05:57:00,128.43,128.435,128.42,128.435,81800000.0
2009-04-20 05:58:00,128.435,128.465,128.435,128.465,66600000.0
2009-04-20 05:59:00,128.46,128.47,128.46,128.47,68600000.0
2009-04-20 06:00:00,128.465,128.465,128.46,128.465,54600000.0
2009-04-20 06:01:00,128.465,128.47,128.465,128.47,16600000.0
2009-04-20 06:02:00,128.47,128.47,128.47,128.47,30600000.0
2009-04-20 06:03:00,128.47,128.475,128.47,128.47,23200000.0
2009-04-20 06:04:00,128.48,128.49,128.47,128.485,36600000.0
2009-04-20 06:05:00,128.485,128.5,128.475,128.48,36600000.0
2009-04-20 06:06:00,128.485,128.49,128.485,128.49,29000000.0
2009-04-20 06:07:00,128.49,128.505,128.49,128.505,76000000.0
2009-04-20 06:08:00,128.505,128.51,128.49,128.505,57800000.0
2009-04-20 06:09:00,128.5,128.52,128.5,128.5,153800000.0
2009-04-20 06:10:00,128.5,128.51,128.5,128.51,27200000.0
2009-04-20 06:11:00,128.51,128.54,128.505,128.525,81800000.0
2009-04-20 06:12:00,128.53,128.53,128.51,128.51,183000000.0
2009-04-20 06:13:00,128.51,128.56,128.51,128.52,323000000.0
2009-04-20 06:14:00,128.52,128.53,128.5,128.515,122000000.0
2009-04-20 06:15:00,128.515,128.515,128.51,128.51,22400000.0
2009-04-20 06:16:00,128.51,128.52,128.5,128.515,123600000.0
2009-04-20 06:17:00,128.52,128.535,128.505,128.515,97800000.0
2009-04-20 06:18:00,128.515,128.53,128.515,128.515,37000000.0
2009-04-20 06:19:00,128.515,128.565,128.515,128.52,127400000.0
2009-04-20 06:20:00,128.515,128.515,128.5,128.51,96200000.0
2009-04-20 06:21:00,128.505,128.52,128.495,128.495,68400000.0
2009-04-20 06:22:00,128.495,128.525,128.49,128.505,109800000.0
2009-04-20 06:23:00,128.5,128.53,128.5,128.51,91400000.0
2009-04-20 06:24:00,128.515,128.515,128.51,128.515,36200000.0
2009-04-20 06:25:00,128.51,128.535,128.51,128.525,38400000.0
2009-04-20 06:26:00,128.525,128.53,128.52,128.53,58200000.0
2009-04-20 06:27:00,128.53,128.555,128.53,128.55,140400000.0
2009-04-20 06:28:00,128.555,128.575,128.555,128.57,88800000.0
2009-04-20 06:29:00,128.57,128.59,128.57,128.59,96600000.0
2009-04-20 06:30:00,128.6,128.645,128.6,128.62,225600000.0
2009-04-20 06:31:00,128.62,128.635,128.615,128.635,113000000.0
2009-04-20 06:32:00,128.635,128.645,128.625,128.63,220400000.0
2009-04-20 06:33:00,128.63,128.63,128.6,128.615,289400000.0
2009-04-20 06:34:00,128.615,128.615,128.61,128.615,72400000.0
2009-04-20 06:35:00,128.615,128.615,128.57,128.59,244000000.0
2009-04-20 06:36:00,128.59,128.59,128.565,128.57,68600000.0
2009-04-20 06:37:00,128.575,128.585,128.575,128.585,4200000.0
2009-04-20 06:38:00,128.585,128.585,128.575,128.575,12800000.0
2009-04-20 06:39:00,128.575,128.625,128.575,128.605,74000000.0
2009-04-20 06:40:00,128.605,128.615,128.58,128.58,101400000.0
2009-04-20 06:41:00,128.585,128.6,128.58,128.585,109400000.0
2009-04-20 06:42:00,128.59,128.625,128.59,128.62,66000000.0
2009-04-20 06:43:00,128.615,128.63,128.6,128.62,45600000.0
2009-04-20 06:44:00,128.625,128.63,128.6,128.63,40200000.0
2009-04-20 06:45:00,128.62,128.635,128.595,128.61,91400000.0
2009-04-20 06:46:00,128.6,128.61,128.565,128.59,160800000.0
2009-04-20 06:47:00,128.59,128.595,128.57,128.57,94200000.0
2009-04-20 06:48:00,128.57,128.595,128.565,128.575,74800000.0
2009-04-20 06:49:00,128.57,128.585,128.565,128.58,29000000.0
2009-04-20 06:50:00,128.575,128.65,128.575,128.65,467400002.0
2009-04-20 06:51:00,128.65,128.725,128.635,128.69,475000002.0
2009-04-20 06:52:00,128.7,128.7,128.67,128.67,232200000.0
2009-04-20 06:53:00,128.67,128.67,128.63,128.64,143200000.0
2009-04-20 06:54:00,128.64,128.67,128.64,128.665,181600000.0
2009-04-20 06:55:00,128.665,128.725,128.66,128.715,179200000.0
2009-04-20 06:56:00,128.72,128.76,128.715,128.745,270800000.0
2009-04-20 06:57:00,128.745,128.75,128.74,128.75,31600000.0
2009-04-20 06:58:00,128.75,128.76,128.74,128.76,69200000.0
2009-04-20 06:59:00,128.76,128.815,128.755,128.815,209000000.0
2009-04-20 07:00:00,128.81,128.82,128.785,128.785,188600000.0
2009-04-20 07:01:00,128.8,128.81,128.75,128.765,229800000.0
2009-04-20 07:02:00,128.76,128.8,128.76,128.8,146600000.0
2009-04-20 07:03:00,128.78,128.79,128.76,128.76,180400000.0
2009-04-20 07:04:00,128.77,128.77,128.72,128.73,273200000.0
2009-04-20 07:05:00,128.73,128.74,128.71,128.72,268199999.0
2009-04-20 07:06:00,128.72,128.73,128.7,128.7,134400000.0
2009-04-20 07:07:00,128.7,128.705,128.69,128.7,134000000.0
2009-04-20 07:08:00,128.705,128.71,128.7,128.71,54800000.0
2009-04-20 07:09:00,128.7,128.705,128.7,128.705,60800000.0
2009-04-20 07:10:00,128.71,128.73,128.705,128.725,33400000.0
2009-04-20 07:11:00,128.72,128.755,128.71,128.735,128200000.0
2009-04-20 07:12:00,128.73,128.735,128.695,128.7,170400000.0
2009-04-20 07:13:00,128.7,128.725,128.7,128.715,92800000.0
2009-04-20 07:14:00,128.735,128.735,128.72,128.725,43600000.0
2009-04-20 07:15:00,128.71,128.72,128.71,128.72,38400000.0
2009-04-20 07:16:00,128.715,128.72,128.705,128.705,64200000.0
2009-04-20 07:17:00,128.71,128.71,128.705,128.705,22400000.0
2009-04-20 07:18:00,128.7,128.7,128.66,128.67,77800000.0
2009-04-20 07:19:00,128.66,128.67,128.66,128.66,116200000.0
2009-04-20 07:20:00,128.65,128.66,128.65,128.65,73200000.0
2009-04-20 07:21:00,128.65,128.66,128.645,128.65,116400000.0
2009-04-20 07:22:00,128.64,128.645,128.61,128.62,228200000.0
2009-04-20 07:23:00,128.62,128.62,128.61,128.62,162800000.0
2009-04-20 07:24:00,128.61,128.615,128.595,128.61,236400000.0
2009-04-20 07:25:00,128.61,128.615,128.61,128.615,74400000.0
2009-04-20 07:26:00,128.62,128.635,128.61,128.625,93000000.0
2009-04-20 07:27:00,128.625,128.65,128.625,128.64,144800000.0
2009-04-20 07:28:00,128.645,128.675,128.64,128.675,48000000.0
2009-04-20 07:29:00,128.67,128.725,128.655,128.705,174400000.0
2009-04-20 07:30:00,128.725,128.75,128.725,128.735,63200000.0
2009-04-20 07:31:00,128.735,128.75,128.695,128.725,166400000.0
2009-04-20 07:32:00,128.725,128.735,128.715,128.735,123400000.0
2009-04-20 07:33:00,128.745,128.77,128.735,128.75,97400000.0
2009-04-20 07:34:00,128.75,128.75,128.67,128.69,189600000.0
2009-04-20 07:35:00,128.695,128.705,128.68,128.7,91000000.0
2009-04-20 07:36:00,128.705,128.755,128.705,128.755,70800000.0
2009-04-20 07:37:00,128.755,128.76,128.745,128.755,95400000.0
2009-04-20 07:38:00,128.755,128.815,128.755,128.805,97200000.0
2009-04-20 07:39:00,128.805,128.805,128.78,128.78,111800000.0
2009-04-20 07:40:00,128.78,128.78,128.71,128.725,139600000.0
2009-04-20 07:41:00,128.725,128.755,128.725,128.755,196000000.0
2009-04-20 07:42:00,128.755,128.76,128.72,128.735,64400000.0
2009-04-20 07:43:00,128.735,128.735,128.71,128.71,122000000.0
2009-04-20 07:44:00,128.715,128.725,128.705,128.715,98200000.0
2009-04-20 07:45:00,128.71,128.715,128.67,128.67,94200000.0
2009-04-20 07:46:00,128.67,128.69,128.65,128.65,215400000.0
2009-04-20 07:47:00,128.65,128.67,128.65,128.665,235200000.0
2009-04-20 07:48:00,128.67,128.67,128.6,128.605,312800000.0
2009-04-20 07:49:00,128.6,128.6,128.53,128.54,242600000.0
2009-04-20 07:50:00,128.54,128.55,128.52,128.52,302600000.0
2009-04-20 07:51:00,128.525,128.55,128.51,128.55,158800000.0
2009-04-20 07:52:00,128.55,128.58,128.545,128.565,163800000.0
2009-04-20 07:53:00,128.56,128.565,128.5,128.5,236600000.0
2009-04-20 07:54:00,128.51,128.545,128.5,128.545,159400000.0
2009-04-20 07:55:00,128.535,128.58,128.53,128.57,207400000.0
2009-04-20 07:56:00,128.575,128.585,128.525,128.525,163600000.0
2009-04-20 07:57:00,128.525,128.555,128.52,128.545,68000000.0
2009-04-20 07:58:00,128.54,128.54,128.52,128.52,228800000.0
2009-04-20 07:59:00,128.52,128.545,128.515,128.53,213800000.0
2009-04-20 08:00:00,128.535,128.545,128.525,128.53,129400000.0
2009-04-20 08:01:00,128.525,128.545,128.52,128.54,247000000.0
2009-04-20 08:02:00,128.54,128.55,128.52,128.52,277600000.0
2009-04-20 08:03:00,128.525,128.525,128.44,128.44,313800000.0
2009-04-20 08:04:00,128.425,128.44,128.41,128.42,335800000.0
2009-04-20 08:05:00,128.425,128.44,128.37,128.375,360600000.0
2009-04-20 08:06:00,128.375,128.375,128.33,128.33,363800000.0
2009-04-20 08:07:00,128.33,128.34,128.3,128.34,370200000.0
2009-04-20 08:08:00,128.345,128.365,128.335,128.36,416200000.0
2009-04-20 08:09:00,128.355,128.435,128.35,128.435,358400000.0
2009-04-20 08:10:00,128.435,128.44,128.425,128.43,188000000.0
2009-04-20 08:11:00,128.43,128.465,128.42,128.455,284200000.0
2009-04-20 08:12:00,128.46,128.51,128.46,128.505,304200001.0
2009-04-20 08:13:00,128.495,128.5,128.465,128.49,282399999.0
2009-04-20 08:14:00,128.48,128.635,128.475,128.56,478800000.0
2009-04-20 08:15:00,128.565,128.6,128.545,128.6,222200000.0
2009-04-20 08:16:00,128.6,128.605,128.495,128.51,483400000.0
2009-04-20 08:17:00,128.51,128.545,128.505,128.525,320400000.0
2009-04-20 08:18:00,128.53,128.535,128.465,128.505,343199998.0
2009-04-20 08:19:00,128.505,128.515,128.475,128.5,236599999.0
2009-04-20 08:20:00,128.5,128.52,128.455,128.52,175200000.0
2009-04-20 08:21:00,128.52,128.55,128.5,128.535,393399998.0
2009-04-20 08:22:00,128.54,128.565,128.53,128.555,413800001.0
2009-04-20 08:23:00,128.545,128.565,128.525,128.56,368600001.0
2009-04-20 08:24:00,128.565,128.605,128.555,128.585,540400001.0
2009-04-20 08:25:00,128.575,128.6,128.55,128.57,410400001.0
2009-04-20 08:26:00,128.58,128.595,128.57,128.58,166800001.0
2009-04-20 08:27:00,128.58,128.585,128.545,128.555,347800001.0
2009-04-20 08:28:00,128.555,128.585,128.55,128.55,271400000.0
2009-04-20 08:29:00,128.555,128.61,128.55,128.575,246800000.0
2009-04-20 08:30:00,128.575,128.575,128.545,128.55,344800000.0
2009-04-20 08:31:00,128.555,128.57,128.52,128.54,313800000.0
2009-04-20 08:32:00,128.54,128.555,128.505,128.51,396000000.0
2009-04-20 08:33:00,128.51,128.51,128.415,128.415,280600000.0
2009-04-20 08:34:00,128.415,128.425,128.4,128.41,314199999.0
2009-04-20 08:35:00,128.405,128.415,128.39,128.405,284399999.0
2009-04-20 08:36:00,128.405,128.405,128.35,128.355,311800000.0
2009-04-20 08:37:00,128.355,128.42,128.35,128.42,302400000.0
2009-04-20 08:38:00,128.425,128.425,128.385,128.39,123800000.0
2009-04-20 08:39:00,128.385,128.385,128.315,128.33,461600000.0
2009-04-20 08:40:00,128.325,128.375,128.32,128.35,137800000.0
2009-04-20 08:41:00,128.35,128.365,128.35,128.355,113399999.0
2009-04-20 08:42:00,128.355,128.365,128.34,128.345,247400000.0
2009-04-20 08:43:00,128.345,128.365,128.34,128.36,232400000.0
2009-04-20 08:44:00,128.365,128.38,128.35,128.365,483199997.0
2009-04-20 08:45:00,128.365,128.38,128.355,128.375,344999998.0
2009-04-20 08:46:00,128.375,128.425,128.375,128.415,470999999.0
2009-04-20 08:47:00,128.415,128.42,128.395,128.415,419400000.0
2009-04-20 08:48:00,128.415,128.47,128.415,128.47,345000000.0
2009-04-20 08:49:00,128.47,128.53,128.47,128.52,375599999.0
2009-04-20 08:50:00,128.525,128.54,128.495,128.5,287700000.0
2009-04-20 08:51:00,128.495,128.5,128.44,128.49,342999999.0
2009-04-20 08:52:00,128.49,128.53,128.49,128.5,280800000.0
2009-04-20 08:53:00,128.5,128.505,128.435,128.44,309000000.0
2009-04-20 08:54:00,128.45,128.485,128.445,128.455,299400000.0
2009-04-20 08:55:00,128.455,128.47,128.455,128.455,163600000.0
2009-04-20 08:56:00,128.46,128.465,128.455,128.46,198400000.0
2009-04-20 08:57:00,128.46,128.47,128.455,128.47,125000000.0
2009-04-20 08:58:00,128.485,128.495,128.475,128.475,166600000.0
2009-04-20 08:59:00,128.475,128.515,128.47,128.515,141400000.0
2009-04-20 09:00:00,128.52,128.55,128.495,128.495,306700000.0
2009-04-20 09:01:00,128.505,128.505,128.41,128.415,354600000.0
2009-04-20 09:02:00,128.41,128.43,128.405,128.405,266000000.0
2009-04-20 09:03:00,128.405,128.405,128.375,128.38,138200000.0
2009-04-20 09:04:00,128.38,128.39,128.345,128.39,416299999.0
2009-04-20 09:05:00,128.405,128.415,128.36,128.415,267399999.0
2009-04-20 09:06:00,128.415,128.465,128.39,128.455,332800000.0
2009-04-20 09:07:00,128.46,128.475,128.425,128.445,319200000.0
2009-04-20 09:08:00,128.43,128.435,128.4,128.42,403200000.0
2009-04-20 09:09:00,128.425,128.51,128.415,128.51,269800000.0
2009-04-20 09:10:00,128.515,128.52,128.395,128.41,313200000.0
2009-04-20 09:11:00,128.405,128.46,128.405,128.425,429600000.0
2009-04-20 09:12:00,128.42,128.465,128.405,128.46,394699999.0
2009-04-20 09:13:00,128.45,128.46,128.43,128.44,403000000.0
2009-04-20 09:14:00,128.445,128.465,128.44,128.46,306400000.0
2009-04-20 09:15:00,128.465,128.505,128.455,128.495,351800000.0
2009-04-20 09:16:00,128.495,128.495,128.465,128.47,267800000.0
2009-04-20 09:17:00,128.47,128.495,128.455,128.495,309600000.0
2009-04-20 09:18:00,128.505,128.505,128.46,128.475,393600000.0
2009-04-20 09:19:00,128.465,128.505,128.45,128.505,214400000.0
2009-04-20 09:20:00,128.505,128.57,128.5,128.565,266800000.0
2009-04-20 09:21:00,128.56,128.59,128.545,128.585,286800000.0
2009-04-20 09:22:00,128.585,128.65,128.585,128.65,348799999.0
2009-04-20 09:23:00,128.65,128.72,128.65,128.72,522800000.0
2009-04-20 09:24:00,128.72,128.74,128.69,128.725,404299999.0
2009-04-20 09:25:00,128.725,128.725,128.69,128.7,265000000.0
2009-04-20 09:26:00,128.7,128.72,128.695,128.695,187200000.0
2009-04-20 09:27:00,128.695,128.71,128.68,128.685,425800000.0
2009-04-20 09:28:00,128.685,128.725,128.675,128.71,379200000.0
2009-04-20 09:29:00,128.695,128.71,128.68,128.68,194200000.0
2009-04-20 09:30:00,128.675,128.675,128.645,128.665,433999998.0
2009-04-20 09:31:00,128.665,128.675,128.63,128.645,361400000.0
2009-04-20 09:32:00,128.66,128.68,128.64,128.655,652599998.0
2009-04-20 09:33:00,128.655,128.765,128.655,128.76,602400001.0
2009-04-20 09:34:00,128.76,128.84,128.75,128.795,753200000.0
2009-04-20 09:35:00,128.795,128.825,128.78,128.815,485000001.0
2009-04-20 09:36:00,128.815,128.815,128.76,128.775,510100000.0
2009-04-20 09:37:00,128.765,128.82,128.755,128.755,448799999.0
2009-04-20 09:38:00,128.745,128.78,128.725,128.735,363399999.0
2009-04-20 09:39:00,128.745,128.78,128.74,128.765,449000000.0
2009-04-20 09:40:00,128.77,128.77,128.75,128.755,313200002.0
2009-04-20 09:41:00,128.755,128.76,128.73,128.735,284399998.0
2009-04-20 09:42:00,128.74,128.75,128.705,128.75,523400000.0
2009-04-20 09:43:00,128.75,128.75,128.695,128.7,336600000.0
2009-04-20 09:44:00,128.7,128.74,128.7,128.725,655600000.0
2009-04-20 09:45:00,128.725,128.725,128.62,128.625,390400000.0
2009-04-20 09:46:00,128.625,128.67,128.615,128.66,623000001.0
2009-04-20 09:47:00,128.66,128.685,128.66,128.68,255199999.0
2009-04-20 09:48:00,128.67,128.72,128.645,128.66,519200000.0
2009-04-20 09:49:00,128.66,128.67,128.615,128.63,280400000.0
2009-04-20 09:50:00,128.635,128.655,128.62,128.64,351999996.0
2009-04-20 09:51:00,128.63,128.66,128.595,128.6,351999998.0
2009-04-20 09:52:00,128.62,128.665,128.6,128.635,390000001.0
2009-04-20 09:53:00,128.625,128.63,128.58,128.585,364400001.0
2009-04-20 09:54:00,128.59,128.605,128.55,128.56,431800002.0
2009-04-20 09:55:00,128.56,128.595,128.545,128.555,421999995.0
2009-04-20 09:56:00,128.56,128.62,128.555,128.6,526999998.0
2009-04-20 09:57:00,128.575,128.61,128.565,128.57,483799998.0
2009-04-20 09:58:00,128.58,128.645,128.575,128.6,488800001.0
2009-04-20 09:59:00,128.605,128.645,128.58,128.605,490799995.0
2009-04-20 10:00:00,128.605,128.64,128.595,128.63,577400000.0
2009-04-20 10:01:00,128.635,128.66,128.63,128.645,268599999.0
2009-04-20 10:02:00,128.625,128.705,128.625,128.655,404800000.0
2009-04-20 10:03:00,128.655,128.655,128.62,128.655,507000000.0
2009-04-20 10:04:00,128.67,128.68,128.64,128.66,641799998.0
2009-04-20 10:05:00,128.645,128.72,128.625,128.72,733500000.0
2009-04-20 10:06:00,128.71,128.73,128.68,128.685,393200003.0
2009-04-20 10:07:00,128.675,128.7,128.67,128.69,193999999.0
2009-04-20 10:08:00,128.68,128.71,128.655,128.7,499999997.0
2009-04-20 10:09:00,128.7,128.715,128.685,128.715,338800001.0
2009-04-20 10:10:00,128.715,128.72,128.665,128.69,435399999.0
2009-04-20 10:11:00,128.695,128.7,128.66,128.665,274800001.0
2009-04-20 10:12:00,128.665,128.675,128.66,128.675,145800001.0
2009-04-20 10:13:00,128.665,128.68,128.665,128.675,78400000.0
2009-04-20 10:14:00,128.67,128.675,128.635,128.655,162000000.0
2009-04-20 10:15:00,128.66,128.66,128.615,128.615,373400003.0
2009-04-20 10:16:00,128.625,128.635,128.615,128.625,114600000.0
2009-04-20 10:17:00,128.63,128.675,128.62,128.66,284000002.0
2009-04-20 10:18:00,128.66,128.68,128.66,128.665,88000000.0
2009-04-20 10:19:00,128.685,128.685,128.66,128.675,141600000.0
2009-04-20 10:20:00,128.665,128.675,128.51,128.52,422400002.0
2009-04-20 10:21:00,128.515,128.525,128.485,128.5,533000001.0
2009-04-20 10:22:00,128.5,128.565,128.485,128.555,414600001.0
2009-04-20 10:23:00,128.555,128.565,128.46,128.485,401199999.0
2009-04-20 10:24:00,128.485,128.485,128.445,128.465,375800001.0
2009-04-20 10:25:00,128.475,128.485,128.455,128.475,358400000.0
2009-04-20 10:26:00,128.46,128.53,128.46,128.48,481400001.0
2009-04-20 10:27:00,128.48,128.54,128.48,128.53,381200001.0
2009-04-20 10:28:00,128.53,128.63,128.525,128.615,593199999.0
2009-04-20 10:29:00,128.615,128.68,128.615,128.68,442399999.0
2009-04-20 10:30:00,128.67,128.675,128.595,128.61,224400000.0
2009-04-20 10:31:00,128.61,128.635,128.55,128.625,528400003.0
2009-04-20 10:32:00,128.625,128.645,128.505,128.515,485400002.0
2009-04-20 10:33:00,128.515,128.535,128.44,128.465,464400002.0
2009-04-20 10:34:00,128.455,128.5,128.445,128.485,619399999.0
2009-04-20 10:35:00,128.485,128.505,128.47,128.49,368599999.0
2009-04-20 10:36:00,128.49,128.5,128.47,128.49,299000001.0
2009-04-20 10:37:00,128.49,128.495,128.42,128.425,510400002.0
2009-04-20 10:38:00,128.425,128.455,128.415,128.44,419800001.0
2009-04-20 10:39:00,128.45,128.465,128.43,128.43,285799998.0
2009-04-20 10:40:00,128.42,128.46,128.375,128.4,471200002.0
2009-04-20 10:41:00,128.4,128.44,128.39,128.415,414000001.0
2009-04-20 10:42:00,128.415,128.44,128.345,128.35,461599997.0
2009-04-20 10:43:00,128.355,128.41,128.335,128.41,467600001.0
2009-04-20 10:44:00,128.4,128.415,128.375,128.385,550200001.0
2009-04-20 10:45:00,128.385,128.405,128.31,128.315,619199999.0
2009-04-20 10:46:00,128.315,128.315,128.275,128.275,426799999.0
2009-04-20 10:47:00,128.29,128.345,128.29,128.31,283200001.0
2009-04-20 10:48:00,128.32,128.325,128.28,128.295,460999998.0
2009-04-20 10:49:00,128.3,128.355,128.295,128.35,239800000.0
2009-04-20 10:50:00,128.35,128.375,128.34,128.375,229400000.0
2009-04-20 10:51:00,128.375,128.425,128.365,128.385,337800000.0
2009-04-20 10:52:00,128.39,128.41,128.38,128.39,343799998.0
2009-04-20 10:53:00,128.38,128.385,128.35,128.365,430000001.0
2009-04-20 10:54:00,128.36,128.365,128.24,128.25,595400002.0
2009-04-20 10:55:00,128.25,128.255,128.11,128.12,448400002.0
2009-04-20 10:56:00,128.125,128.175,128.12,128.155,708399998.0
2009-04-20 10:57:00,128.16,128.22,128.145,128.185,598299999.0
2009-04-20 10:58:00,128.215,128.215,128.115,128.13,694199998.0
2009-04-20 10:59:00,128.135,128.155,128.11,128.155,468399999.0
2009-04-20 11:00:00,128.155,128.215,128.145,128.16,528199997.0
2009-04-20 11:01:00,128.16,128.185,128.095,128.1,627800000.0
2009-04-20 11:02:00,128.09,128.095,128.01,128.015,438999998.0
2009-04-20 11:03:00,128.02,128.025,127.98,127.99,390000001.0
2009-04-20 11:04:00,128.01,128.07,128.01,128.07,502300001.0
2009-04-20 11:05:00,128.07,128.135,128.045,128.135,307999999.0
2009-04-20 11:06:00,128.14,128.19,128.12,128.18,349599999.0
2009-04-20 11:07:00,128.18,128.185,128.12,128.12,325800000.0
2009-04-20 11:08:00,128.12,128.155,128.11,128.155,351400000.0
2009-04-20 11:09:00,128.13,128.135,128.095,128.105,457000002.0
2009-04-20 11:10:00,128.095,128.125,128.075,128.075,529199998.0
2009-04-20 11:11:00,128.085,128.125,128.075,128.11,333599999.0
2009-04-20 11:12:00,128.125,128.125,128.055,128.065,318000000.0
2009-04-20 11:13:00,128.065,128.115,128.065,128.115,254200000.0
2009-04-20 11:14:00,128.095,128.115,128.01,128.05,623199998.0
2009-04-20 11:15:00,128.04,128.125,128.04,128.115,462000002.0
2009-04-20 11:16:00,128.115,128.125,128.085,128.12,313800000.0
2009-04-20 11:17:00,128.11,128.135,128.105,128.13,181800000.0
2009-04-20 11:18:00,128.135,128.165,128.125,128.135,284000000.0
2009-04-20 11:19:00,128.135,128.175,128.11,128.165,479200000.0
2009-04-20 11:20:00,128.165,128.17,128.085,128.115,417400000.0
2009-04-20 11:21:00,128.1,128.14,128.09,128.14,272800000.0
2009-04-20 11:22:00,128.125,128.155,128.12,128.14,371600000.0
2009-04-20 11:23:00,128.125,128.16,128.125,128.15,141800000.0
2009-04-20 11:24:00,128.15,128.18,128.145,128.165,442800000.0
2009-04-20 11:25:00,128.165,128.225,128.16,128.2,548799999.0
2009-04-20 11:26:00,128.21,128.215,128.16,128.165,521800001.0
2009-04-20 11:27:00,128.165,128.165,128.135,128.145,385800000.0
2009-04-20 11:28:00,128.145,128.155,128.03,128.045,327400000.0
2009-04-20 11:29:00,128.055,128.09,128.025,128.035,321800001.0
2009-04-20 11:30:00,128.025,128.045,128.005,128.045,262800001.0
2009-04-20 11:31:00,128.045,128.045,127.96,127.975,580600001.0
2009-04-20 11:32:00,127.975,127.98,127.85,127.85,436000000.0
2009-04-20 11:33:00,127.855,127.87,127.815,127.83,594400000.0
2009-04-20 11:34:00,127.83,127.905,127.83,127.905,418400001.0
2009-04-20 11:35:00,127.92,127.96,127.91,127.935,219599998.0
2009-04-20 11:36:00,127.935,127.97,127.92,127.935,390600000.0
2009-04-20 11:37:00,127.935,127.945,127.9,127.915,429399999.0
2009-04-20 11:38:00,127.905,127.945,127.9,127.945,319000000.0
2009-04-20 11:39:00,127.945,127.985,127.945,127.975,154400000.0
2009-04-20 11:40:00,127.975,127.98,127.895,127.9,413800000.0
2009-04-20 11:41:00,127.9,127.92,127.86,127.91,420599999.0
2009-04-20 11:42:00,127.92,127.98,127.905,127.93,351599999.0
2009-04-20 11:43:00,127.93,127.97,127.93,127.955,244600000.0
2009-04-20 11:44:00,127.96,127.96,127.91,127.92,359200001.0
2009-04-20 11:45:00,127.915,127.97,127.89,127.96,182000001.0
2009-04-20 11:46:00,127.955,127.975,127.93,127.965,223400002.0
2009-04-20 11:47:00,127.965,127.975,127.865,127.915,394400000.0
2009-04-20 11:48:00,127.92,127.975,127.91,127.965,304599999.0
2009-04-20 11:49:00,127.97,127.985,127.895,127.915,378600001.0
2009-04-20 11:50:00,127.92,127.93,127.865,127.91,397800000.0
2009-04-20 11:51:00,127.91,127.935,127.895,127.905,461600001.0
2009-04-20 11:52:00,127.905,127.92,127.775,127.84,689000002.0
2009-04-20 11:53:00,127.845,127.935,127.795,127.825,524399998.0
2009-04-20 11:54:00,127.825,127.83,127.78,127.815,449800000.0
2009-04-20 11:55:00,127.815,127.845,127.74,127.755,624599999.0
2009-04-20 11:56:00,127.755,127.755,127.715,127.725,484800001.0
2009-04-20 11:57:00,127.735,127.79,127.725,127.73,441599999.0
2009-04-20 11:58:00,127.73,127.745,127.715,127.72,422900000.0
2009-04-20 11:59:00,127.72,127.74,127.695,127.705,425999999.0
2009-04-20 12:00:00,127.71,127.765,127.7,127.755,434800000.0
2009-04-20 12:01:00,127.74,127.74,127.7,127.725,221400000.0
2009-04-20 12:02:00,127.72,127.735,127.695,127.725,284999999.0
2009-04-20 12:03:00,127.725,127.76,127.71,127.71,306200001.0
2009-04-20 12:04:00,127.705,127.73,127.675,127.69,309799998.0
2009-04-20 12:05:00,127.7,127.7,127.66,127.67,423600000.0
2009-04-20 12:06:00,127.67,127.7,127.635,127.685,454800001.0
2009-04-20 12:07:00,127.675,127.75,127.67,127.68,558200001.0
2009-04-20 12:08:00,127.69,127.765,127.67,127.765,392900001.0
2009-04-20 12:09:00,127.77,127.8,127.755,127.785,327599999.0
2009-04-20 12:10:00,127.775,127.8,127.775,127.785,252200000.0
2009-04-20 12:11:00,127.785,127.82,127.78,127.8,246600002.0
2009-04-20 12:12:00,127.805,127.81,127.785,127.8,178400000.0
2009-04-20 12:13:00,127.82,127.9,127.82,127.885,310999999.0
2009-04-20 12:14:00,127.89,128.0,127.89,127.965,280600000.0
2009-04-20 12:15:00,127.97,127.985,127.955,127.98,478800000.0
2009-04-20 12:16:00,127.97,128.04,127.965,127.975,485600001.0
2009-04-20 12:17:00,127.98,127.995,127.97,127.995,118800000.0
2009-04-20 12:18:00,127.985,128.065,127.985,128.06,335000001.0
2009-04-20 12:19:00,128.05,128.08,127.985,128.03,500500000.0
2009-04-20 12:20:00,128.035,128.065,128.03,128.05,304999998.0
2009-04-20 12:21:00,128.055,128.08,128.045,128.08,209799999.0
2009-04-20 12:22:00,128.08,128.11,128.055,128.07,316800000.0
2009-04-20 12:23:00,128.07,128.07,128.025,128.045,332999999.0
2009-04-20 12:24:00,128.055,128.155,128.045,128.145,676999999.0
2009-04-20 12:25:00,128.15,128.16,128.12,128.15,280800001.0
2009-04-20 12:26:00,128.135,128.15,128.105,128.11,335800000.0
2009-04-20 12:27:00,128.1,128.105,128.03,128.055,606999997.0
2009-04-20 12:28:00,128.06,128.08,128.035,128.075,460800000.0
2009-04-20 12:29:00,128.075,128.11,128.07,128.085,483399999.0
2009-04-20 12:30:00,128.085,128.12,128.045,128.07,312199999.0
2009-04-20 12:31:00,128.08,128.15,128.08,128.115,235399999.0
2009-04-20 12:32:00,128.115,128.135,128.09,128.1,206800001.0
2009-04-20 12:33:00,128.1,128.135,128.065,128.07,422999998.0
2009-04-20 12:34:00,128.07,128.07,128.04,128.045,267999999.0
2009-04-20 12:35:00,128.05,128.05,127.935,127.94,393800000.0
2009-04-20 12:36:00,127.94,127.995,127.865,127.87,717400000.0
2009-04-20 12:37:00,127.88,127.99,127.88,127.95,465000003.0
2009-04-20 12:38:00,127.95,127.955,127.945,127.95,65000000.0
2009-04-20 12:39:00,127.95,127.975,127.925,127.945,344800000.0
2009-04-20 12:40:00,127.945,127.96,127.925,127.93,152600000.0
2009-04-20 12:41:00,127.945,127.99,127.9,127.905,513600002.0
2009-04-20 12:42:00,127.905,127.93,127.88,127.88,295999999.0
2009-04-20 12:43:00,127.9,127.92,127.875,127.9,169000001.0
2009-04-20 12:44:00,127.905,128.01,127.88,128.0,336600002.0
2009-04-20 12:45:00,128.0,128.01,127.95,127.98,292399999.0
2009-04-20 12:46:00,127.97,127.97,127.87,127.915,335699997.0
2009-04-20 12:47:00,127.915,127.925,127.835,127.865,410199998.0
2009-04-20 12:48:00,127.875,127.89,127.845,127.875,225200000.0
2009-04-20 12:49:00,127.875,127.88,127.855,127.875,215999999.0
2009-04-20 12:50:00,127.875,127.945,127.875,127.94,285400000.0
2009-04-20 12:51:00,127.93,128.015,127.91,127.985,434600000.0
2009-04-20 12:52:00,127.985,127.985,127.95,127.96,273399999.0
2009-04-20 12:53:00,127.965,128.01,127.945,127.96,366200000.0
2009-04-20 12:54:00,127.965,128.0,127.955,127.96,181600000.0
2009-04-20 12:55:00,127.965,127.965,127.905,127.935,278599999.0
2009-04-20 12:56:00,127.94,127.94,127.91,127.92,259900002.0
2009-04-20 12:57:00,127.92,127.925,127.81,127.845,275800000.0
2009-04-20 12:58:00,127.845,127.885,127.84,127.885,421399998.0
2009-04-20 12:59:00,127.885,127.885,127.85,127.865,477400001.0
2009-04-20 13:00:00,127.855,128.12,127.855,128.105,334800000.0
2009-04-20 13:01:00,128.11,128.125,127.995,128.07,549200001.0
2009-04-20 13:02:00,128.07,128.075,127.865,127.91,752999998.0
2009-04-20 13:03:00,127.92,128.05,127.895,127.9,651000003.0
2009-04-20 13:04:00,127.91,128.01,127.91,127.985,404800001.0
2009-04-20 13:05:00,128.0,128.1,128.0,128.085,453000000.0
2009-04-20 13:06:00,128.085,128.1,128.05,128.07,371400001.0
2009-04-20 13:07:00,128.07,128.095,128.045,128.08,447600000.0
2009-04-20 13:08:00,128.08,128.105,128.03,128.04,352799997.0
2009-04-20 13:09:00,128.035,128.055,127.985,128.0,375800000.0
2009-04-20 13:10:00,128.0,128.015,127.955,127.965,359599999.0
2009-04-20 13:11:00,127.95,127.95,127.805,127.855,445499999.0
2009-04-20 13:12:00,127.855,127.985,127.855,127.975,477200001.0
2009-04-20 13:13:00,127.975,127.99,127.93,127.955,245800000.0
2009-04-20 13:14:00,127.945,127.955,127.865,127.92,419400000.0
2009-04-20 13:15:00,127.92,127.93,127.89,127.9,252200000.0
2009-04-20 13:16:00,127.9,127.95,127.865,127.93,444099998.0
2009-04-20 13:17:00,127.93,127.96,127.91,127.955,332600002.0
2009-04-20 13:18:00,127.945,127.975,127.92,127.945,465400000.0
2009-04-20 13:19:00,127.945,127.95,127.825,127.83,445599999.0
2009-04-20 13:20:00,127.82,127.855,127.73,127.765,603599999.0
2009-04-20 13:21:00,127.765,127.795,127.76,127.78,287200000.0
2009-04-20 13:22:00,127.78,127.845,127.78,127.835,363400000.0
2009-04-20 13:23:00,127.835,127.87,127.83,127.845,471599998.0
2009-04-20 13:24:00,127.855,127.865,127.83,127.83,439400002.0
2009-04-20 13:25:00,127.83,127.85,127.825,127.85,210199999.0
2009-04-20 13:26:00,127.85,127.85,127.81,127.815,335000000.0
2009-04-20 13:27:00,127.82,127.855,127.805,127.835,328200000.0
2009-04-20 13:28:00,127.835,127.835,127.795,127.805,311200000.0
2009-04-20 13:29:00,127.795,127.8,127.705,127.705,271600001.0
2009-04-20 13:30:00,127.71,127.735,127.695,127.735,163000000.0
2009-04-20 13:31:00,127.73,127.82,127.715,127.805,336800002.0
2009-04-20 13:32:00,127.805,127.915,127.795,127.885,349600000.0
2009-04-20 13:33:00,127.885,127.905,127.845,127.905,718800000.0
2009-04-20 13:34:00,127.895,127.935,127.895,127.895,504199999.0
2009-04-20 13:35:00,127.9,127.9,127.845,127.855,323799998.0
2009-04-20 13:36:00,127.845,127.89,127.84,127.89,520600000.0
2009-04-20 13:37:00,127.89,127.895,127.845,127.86,323000000.0
2009-04-20 13:38:00,127.845,127.86,127.815,127.82,398200001.0
2009-04-20 13:39:00,127.83,127.885,127.82,127.885,339399999.0
2009-04-20 13:40:00,127.87,127.955,127.865,127.905,460800001.0
2009-04-20 13:41:00,127.895,127.905,127.86,127.875,413399999.0
2009-04-20 13:42:00,127.865,127.935,127.86,127.935,315600000.0
2009-04-20 13:43:00,127.935,127.95,127.92,127.93,383999999.0
2009-04-20 13:44:00,127.93,127.975,127.93,127.965,245800000.0
2009-04-20 13:45:00,127.965,127.965,127.945,127.955,152800001.0
2009-04-20 13:46:00,127.955,127.96,127.89,127.96,162800000.0
2009-04-20 13:47:00,127.94,128.05,127.94,128.05,281200000.0
2009-04-20 13:48:00,128.055,128.055,128.02,128.035,165000000.0
2009-04-20 13:49:00,128.035,128.105,128.025,128.065,265599999.0
2009-04-20 13:50:00,128.065,128.075,128.05,128.055,126000000.0
2009-04-20 13:51:00,128.055,128.06,128.015,128.04,294000000.0
2009-04-20 13:52:00,128.045,128.055,128.045,128.05,236599999.0
2009-04-20 13:53:00,128.05,128.075,128.04,128.045,197400000.0
2009-04-20 13:54:00,128.035,128.05,128.0,128.015,313200000.0
2009-04-20 13:55:00,128.015,128.045,127.995,128.035,256000002.0
2009-04-20 13:56:00,128.035,128.035,127.985,127.985,424999999.0
2009-04-20 13:57:00,127.99,127.995,127.985,127.985,88400000.0
2009-04-20 13:58:00,127.99,127.995,127.92,127.935,237200000.0
2009-04-20 13:59:00,127.92,127.96,127.91,127.955,419800001.0
2009-04-20 14:00:00,127.96,127.985,127.94,127.985,458999997.0
2009-04-20 14:01:00,127.985,128.02,127.98,128.01,228800002.0
2009-04-20 14:02:00,128.005,128.045,127.965,127.97,488199999.0
2009-04-20 14:03:00,127.975,128.0,127.93,127.93,591600003.0
2009-04-20 14:04:00,127.935,127.945,127.89,127.895,543999998.0
2009-04-20 14:05:00,127.9,127.905,127.78,127.78,657199996.0
2009-04-20 14:06:00,127.79,127.8,127.76,127.78,631399998.0
2009-04-20 14:07:00,127.785,127.805,127.755,127.785,467000001.0
2009-04-20 14:08:00,127.79,127.795,127.725,127.795,367800002.0
2009-04-20 14:09:00,127.795,127.855,127.785,127.81,497400003.0
2009-04-20 14:10:00,127.81,127.85,127.785,127.79,494000000.0
2009-04-20 14:11:00,127.8,127.815,127.755,127.775,605400000.0
2009-04-20 14:12:00,127.78,127.79,127.765,127.775,380399999.0
2009-04-20 14:13:00,127.78,127.8,127.76,127.79,323199998.0
2009-04-20 14:14:00,127.795,127.805,127.775,127.785,495600001.0
2009-04-20 14:15:00,127.785,127.8,127.76,127.77,589000007.0
2009-04-20 14:16:00,127.77,127.78,127.705,127.73,416000002.0
2009-04-20 14:17:00,127.73,127.735,127.69,127.695,347600000.0
2009-04-20 14:18:00,127.695,127.715,127.63,127.705,660999999.0
2009-04-20 14:19:00,127.705,127.705,127.565,127.59,504000000.0
2009-04-20 14:20:00,127.595,127.67,127.595,127.665,692600000.0
2009-04-20 14:21:00,127.645,127.67,127.595,127.61,759399999.0
2009-04-20 14:22:00,127.61,127.66,127.61,127.64,467000000.0
2009-04-20 14:23:00,127.65,127.65,127.595,127.6,473000000.0
2009-04-20 14:24:00,127.6,127.61,127.54,127.55,531000001.0
2009-04-20 14:25:00,127.555,127.555,127.39,127.405,830799997.0
2009-04-20 14:26:00,127.405,127.45,127.39,127.415,679200000.0
2009-04-20 14:27:00,127.43,127.46,127.405,127.435,760400001.0
2009-04-20 14:28:00,127.44,127.525,127.44,127.48,978199999.0
2009-04-20 14:29:00,127.495,127.555,127.475,127.545,648200001.0
2009-04-20 14:30:00,127.535,127.61,127.525,127.545,688999999.0
2009-04-20 14:31:00,127.56,127.595,127.545,127.56,384600001.0
2009-04-20 14:32:00,127.56,127.565,127.525,127.53,842499997.0
2009-04-20 14:33:00,127.535,127.595,127.525,127.58,671399999.0
2009-04-20 14:34:00,127.59,127.645,127.58,127.63,717200001.0
2009-04-20 14:35:00,127.63,127.64,127.6,127.64,518800001.0
2009-04-20 14:36:00,127.625,127.715,127.625,127.7,595599999.0
2009-04-20 14:37:00,127.69,127.735,127.67,127.695,670600004.0
2009-04-20 14:38:00,127.685,127.72,127.665,127.71,514400002.0
2009-04-20 14:39:00,127.695,127.715,127.665,127.665,173000000.0
2009-04-20 14:40:00,127.675,127.675,127.62,127.63,580799998.0
2009-04-20 14:41:00,127.62,127.65,127.585,127.585,468800000.0
2009-04-20 14:42:00,127.58,127.62,127.545,127.57,645400003.0
2009-04-20 14:43:00,127.575,127.6,127.53,127.57,572200004.0
2009-04-20 14:44:00,127.56,127.58,127.515,127.515,188000000.0
2009-04-20 14:45:00,127.52,127.525,127.45,127.455,495400001.0
2009-04-20 14:46:00,127.455,127.56,127.45,127.515,440000003.0
2009-04-20 14:47:00,127.53,127.57,127.51,127.555,330200000.0
2009-04-20 14:48:00,127.555,127.675,127.545,127.665,443200000.0
2009-04-20 14:49:00,127.675,127.685,127.645,127.665,385200001.0
2009-04-20 14:50:00,127.675,127.725,127.67,127.705,432099998.0
2009-04-20 14:51:00,127.705,127.745,127.7,127.72,198400000.0
2009-04-20 14:52:00,127.73,127.735,127.705,127.725,204200000.0
2009-04-20 14:53:00,127.715,127.735,127.71,127.735,205200000.0
2009-04-20 14:54:00,127.735,127.735,127.715,127.715,128000000.0
2009-04-20 14:55:00,127.715,127.77,127.715,127.76,209000000.0
2009-04-20 14:56:00,127.76,127.79,127.745,127.775,292800000.0
2009-04-20 14:57:00,127.745,127.805,127.745,127.8,197800000.0
2009-04-20 14:58:00,127.81,127.825,127.785,127.795,304600000.0
2009-04-20 14:59:00,127.79,127.81,127.75,127.775,271600000.0
2009-04-20 15:00:00,127.78,127.78,127.705,127.745,201400000.0
2009-04-20 15:01:00,127.75,127.75,127.7,127.71,320600000.0
2009-04-20 15:02:00,127.695,127.73,127.695,127.73,185000000.0
2009-04-20 15:03:00,127.73,127.74,127.67,127.68,330399998.0
2009-04-20 15:04:00,127.67,127.695,127.645,127.695,326400000.0
2009-04-20 15:05:00,127.7,127.745,127.7,127.715,339800000.0
2009-04-20 15:06:00,127.71,127.71,127.665,127.675,322000000.0
2009-04-20 15:07:00,127.675,127.695,127.63,127.69,475200000.0
2009-04-20 15:08:00,127.69,127.7,127.675,127.675,205600000.0
2009-04-20 15:09:00,127.67,127.685,127.645,127.65,215200000.0
2009-04-20 15:10:00,127.655,127.655,127.6,127.625,232600000.0
2009-04-20 15:11:00,127.63,127.67,127.615,127.625,175600000.0
2009-04-20 15:12:00,127.63,127.68,127.625,127.665,168200000.0
2009-04-20 15:13:00,127.665,127.69,127.655,127.69,254000000.0
2009-04-20 15:14:00,127.69,127.935,127.69,127.915,285400000.0
2009-04-20 15:15:00,127.93,127.955,127.765,127.93,721500001.0
2009-04-20 15:16:00,127.93,128.025,127.88,128.025,461200000.0
2009-04-20 15:17:00,128.03,128.035,127.93,127.94,377200000.0
2009-04-20 15:18:00,127.94,127.995,127.93,127.975,406800000.0
2009-04-20 15:19:00,127.975,128.055,127.955,127.965,405600000.0
2009-04-20 15:20:00,127.97,127.985,127.94,127.945,309000000.0
2009-04-20 15:21:00,127.945,127.955,127.88,127.88,251800000.0
2009-04-20 15:22:00,127.88,127.91,127.875,127.875,249800000.0
2009-04-20 15:23:00,127.875,127.875,127.815,127.83,208600000.0
2009-04-20 15:24:00,127.825,127.83,127.79,127.81,340800000.0
2009-04-20 15:25:00,127.815,127.86,127.815,127.835,401200000.0
2009-04-20 15:26:00,127.835,127.85,127.74,127.75,407600000.0
2009-04-20 15:27:00,127.75,127.805,127.725,127.78,250800000.0
2009-04-20 15:28:00,127.78,127.835,127.725,127.74,206800000.0
2009-04-20 15:29:00,127.745,127.815,127.735,127.815,319000000.0
2009-04-20 15:30:00,127.815,127.845,127.77,127.785,266000000.0
2009-04-20 15:31:00,127.79,127.855,127.79,127.845,165800000.0
2009-04-20 15:32:00,127.855,127.875,127.815,127.835,164000000.0
2009-04-20 15:33:00,127.825,127.825,127.765,127.77,217800000.0
2009-04-20 15:34:00,127.77,127.77,127.7,127.715,226000000.0
2009-04-20 15:35:00,127.725,127.765,127.715,127.725,290000000.0
2009-04-20 15:36:00,127.735,127.88,127.735,127.865,352600001.0
2009-04-20 15:37:00,127.865,127.875,127.76,127.815,266500001.0
2009-04-20 15:38:00,127.825,127.83,127.775,127.8,372200000.0
2009-04-20 15:39:00,127.805,127.865,127.805,127.84,309600000.0
2009-04-20 15:40:00,127.835,127.875,127.79,127.795,200800000.0
2009-04-20 15:41:00,127.795,127.795,127.655,127.69,476000000.0
2009-04-20 15:42:00,127.69,127.725,127.685,127.705,385400000.0
2009-04-20 15:43:00,127.71,127.715,127.61,127.63,472000000.0
2009-04-20 15:44:00,127.625,127.645,127.55,127.565,482200000.0
2009-04-20 15:45:00,127.565,127.57,127.495,127.545,519400000.0
2009-04-20 15:46:00,127.545,127.56,127.315,127.315,431200000.0
2009-04-20 15:47:00,127.315,127.405,127.275,127.4,604600000.0
2009-04-20 15:48:00,127.4,127.415,127.375,127.39,442200000.0
2009-04-20 15:49:00,127.39,127.41,127.38,127.38,501800001.0
2009-04-20 15:50:00,127.385,127.385,127.31,127.32,530000002.0
2009-04-20 15:51:00,127.32,127.33,127.275,127.295,602599998.0
2009-04-20 15:52:00,127.295,127.335,127.28,127.29,410400000.0
2009-04-20 15:53:00,127.29,127.335,127.25,127.28,460400000.0
2009-04-20 15:54:00,127.28,127.29,127.255,127.265,403200001.0
2009-04-20 15:55:00,127.265,127.305,127.21,127.305,514799999.0
2009-04-20 15:56:00,127.305,127.32,127.255,127.295,403000000.0
2009-04-20 15:57:00,127.285,127.34,127.28,127.315,325200001.0
2009-04-20 15:58:00,127.315,127.32,127.26,127.26,421600000.0
2009-04-20 15:59:00,127.265,127.33,127.255,127.32,205200000.0
2009-04-20 16:00:00,127.31,127.31,127.215,127.25,345400000.0
2009-04-20 16:01:00,127.245,127.245,127.1,127.13,462800000.0
2009-04-20 16:02:00,127.135,127.19,127.135,127.155,525200001.0
2009-04-20 16:03:00,127.155,127.235,127.155,127.21,433000000.0
2009-04-20 16:04:00,127.2,127.235,127.165,127.22,407400001.0
2009-04-20 16:05:00,127.215,127.25,127.185,127.24,334800000.0
2009-04-20 16:06:00,127.24,127.255,127.2,127.2,350400000.0
2009-04-20 16:07:00,127.2,127.22,127.19,127.19,390400000.0
2009-04-20 16:08:00,127.205,127.235,127.195,127.22,283200000.0
2009-04-20 16:09:00,127.22,127.22,127.13,127.145,288200000.0
2009-04-20 16:10:00,127.155,127.16,127.06,127.085,305700000.0
2009-04-20 16:11:00,127.09,127.095,126.97,127.01,774700000.0
2009-04-20 16:12:00,127.0,127.15,127.0,127.15,483800002.0
2009-04-20 16:13:00,127.155,127.165,127.03,127.03,496700002.0
2009-04-20 16:14:00,127.03,127.105,127.025,127.03,430200001.0
2009-04-20 16:15:00,127.03,127.05,127.02,127.025,278600000.0
2009-04-20 16:16:00,127.01,127.025,126.95,127.02,513200000.0
2009-04-20 16:17:00,127.01,127.015,126.955,126.975,526600000.0
2009-04-20 16:18:00,126.99,127.025,126.965,127.025,357600000.0
2009-04-20 16:19:00,127.02,127.065,126.975,127.03,449400000.0
2009-04-20 16:20:00,127.03,127.04,126.98,126.985,409400000.0
2009-04-20 16:21:00,127.0,127.07,126.995,127.06,220600000.0
2009-04-20 16:22:00,127.06,127.09,127.005,127.055,272200000.0
2009-04-20 16:23:00,127.085,127.115,127.065,127.095,322400000.0
2009-04-20 16:24:00,127.09,127.09,127.035,127.07,366400000.0
2009-04-20 16:25:00,127.06,127.075,127.02,127.035,424600000.0
2009-04-20 16:26:00,127.035,127.09,127.025,127.085,380600000.0
2009-04-20 16:27:00,127.085,127.15,127.085,127.135,376000000.0
2009-04-20 16:28:00,127.14,127.225,127.14,127.18,359000000.0
2009-04-20 16:29:00,127.18,127.205,127.16,127.185,265600000.0
2009-04-20 16:30:00,127.19,127.21,127.105,127.195,371000000.0
2009-04-20 16:31:00,127.2,127.225,127.155,127.175,417600000.0
2009-04-20 16:32:00,127.18,127.195,127.085,127.13,452200000.0
2009-04-20 16:33:00,127.14,127.14,127.07,127.08,294400000.0
2009-04-20 16:34:00,127.08,127.13,127.07,127.09,418400000.0
2009-04-20 16:35:00,127.095,127.16,127.095,127.145,306600000.0
2009-04-20 16:36:00,127.14,127.16,127.085,127.11,375600000.0
2009-04-20 16:37:00,127.115,127.13,127.075,127.095,322400000.0
2009-04-20 16:38:00,127.095,127.105,127.04,127.04,255800000.0
2009-04-20 16:39:00,127.04,127.065,127.02,127.055,158600000.0
2009-04-20 16:40:00,127.055,127.1,127.015,127.05,319600000.0
2009-04-20 16:41:00,127.06,127.08,127.02,127.04,203400000.0
2009-04-20 16:42:00,127.035,127.04,126.95,126.96,622600000.0
2009-04-20 16:43:00,126.96,126.98,126.945,126.95,268000000.0
2009-04-20 16:44:00,126.95,126.965,126.905,126.92,309400002.0
2009-04-20 16:45:00,126.92,126.92,126.84,126.855,391000000.0
2009-04-20 16:46:00,126.85,126.87,126.835,126.845,415199999.0
2009-04-20 16:47:00,126.845,126.865,126.805,126.83,452600000.0
2009-04-20 16:48:00,126.83,126.87,126.83,126.83,447899999.0
2009-04-20 16:49:00,126.83,126.835,126.8,126.825,545700000.0
2009-04-20 16:50:00,126.825,126.895,126.825,126.885,394800000.0
2009-04-20 16:51:00,126.88,126.9,126.85,126.89,350400000.0
2009-04-20 16:52:00,126.89,126.975,126.885,126.96,332200000.0
2009-04-20 16:53:00,126.96,126.97,126.94,126.955,205600000.0
2009-04-20 16:54:00,126.955,127.025,126.94,127.015,240800000.0
2009-04-20 16:55:00,127.015,127.03,127.005,127.025,211300000.0
2009-04-20 16:56:00,127.02,127.05,127.02,127.04,294000000.0
2009-04-20 16:57:00,127.045,127.075,127.03,127.03,199200000.0
2009-04-20 16:58:00,127.035,127.085,127.035,127.065,249399999.0
2009-04-20 16:59:00,127.07,127.07,127.015,127.065,199400000.0
2009-04-20 17:00:00,127.07,127.105,127.06,127.1,348200000.0
2009-04-20 17:01:00,127.105,127.11,127.05,127.05,271800000.0
2009-04-20 17:02:00,127.05,127.065,127.04,127.04,306400000.0
2009-04-20 17:03:00,127.04,127.06,127.035,127.045,325800000.0
2009-04-20 17:04:00,127.05,127.075,127.045,127.045,344600000.0
2009-04-20 17:05:00,127.045,127.045,126.98,127.01,538000000.0
2009-04-20 17:06:00,127.01,127.07,127.005,127.06,456200000.0
2009-04-20 17:07:00,127.06,127.125,127.05,127.115,374600000.0
2009-04-20 17:08:00,127.11,127.155,127.105,127.155,124200000.0
2009-04-20 17:09:00,127.15,127.155,127.115,127.15,381200000.0
2009-04-20 17:10:00,127.145,127.155,127.115,127.115,313200000.0
2009-04-20 17:11:00,127.12,127.155,127.12,127.14,297600000.0
2009-04-20 17:12:00,127.13,127.17,127.12,127.155,403400000.0
2009-04-20 17:13:00,127.16,127.165,127.11,127.125,382600000.0
2009-04-20 17:14:00,127.125,127.135,127.115,127.115,342199999.0
2009-04-20 17:15:00,127.115,127.13,127.115,127.125,343800000.0
2009-04-20 17:16:00,127.125,127.125,127.11,127.115,183600000.0
2009-04-20 17:17:00,127.135,127.15,127.115,127.115,359300000.0
2009-04-20 17:18:00,127.115,127.12,127.06,127.065,345600000.0
2009-04-20 17:19:00,127.065,127.09,127.06,127.085,278800000.0
2009-04-20 17:20:00,127.075,127.105,127.05,127.095,91600000.0
2009-04-20 17:21:00,127.095,127.105,127.09,127.09,95400000.0
2009-04-20 17:22:00,127.105,127.14,127.085,127.11,217000000.0
2009-04-20 17:23:00,127.115,127.145,127.105,127.12,279000000.0
2009-04-20 17:24:00,127.125,127.135,127.105,127.12,250400000.0
2009-04-20 17:25:00,127.12,127.12,127.08,127.08,319000000.0
2009-04-20 17:26:00,127.08,127.11,127.08,127.1,306600000.0
2009-04-20 17:27:00,127.1,127.13,127.075,127.08,112000000.0
2009-04-20 17:28:00,127.09,127.09,127.045,127.075,222800000.0
2009-04-20 17:29:00,127.075,127.085,127.065,127.065,119600000.0
2009-04-20 17:30:00,127.065,127.07,126.945,126.96,319800000.0
2009-04-20 17:31:00,126.97,126.97,126.87,126.87,435000000.0
2009-04-20 17:32:00,126.87,126.915,126.87,126.895,392600000.0
2009-04-20 17:33:00,126.88,126.88,126.82,126.845,370400000.0
2009-04-20 17:34:00,126.85,126.875,126.83,126.865,253800000.0
2009-04-20 17:35:00,126.865,126.9,126.865,126.895,299000000.0
2009-04-20 17:36:00,126.9,126.93,126.875,126.89,220999999.0
2009-04-20 17:37:00,126.885,126.93,126.885,126.91,315600000.0
2009-04-20 17:38:00,126.915,126.92,126.875,126.875,219400000.0
2009-04-20 17:39:00,126.875,126.88,126.835,126.865,254200000.0
2009-04-20 17:40:00,126.865,126.87,126.825,126.83,205000000.0
2009-04-20 17:41:00,126.835,126.855,126.83,126.84,89200000.0
2009-04-20 17:42:00,126.845,126.855,126.82,126.83,271600000.0
2009-04-20 17:43:00,126.83,126.865,126.82,126.865,285400000.0
2009-04-20 17:44:00,126.865,126.87,126.845,126.855,164000000.0
2009-04-20 17:45:00,126.85,126.86,126.825,126.86,407200000.0
2009-04-20 17:46:00,126.86,126.86,126.835,126.84,122400000.0
2009-04-20 17:47:00,126.825,126.845,126.82,126.845,234400000.0
2009-04-20 17:48:00,126.85,126.9,126.845,126.89,258600001.0
2009-04-20 17:49:00,126.89,126.895,126.84,126.88,266400000.0
2009-04-20 17:50:00,126.88,126.91,126.88,126.89,181600000.0
2009-04-20 17:51:00,126.895,126.895,126.88,126.895,78200000.0
2009-04-20 17:52:00,126.9,126.925,126.885,126.92,147600000.0
2009-04-20 17:53:00,126.905,126.92,126.9,126.905,116600000.0
2009-04-20 17:54:00,126.91,126.91,126.885,126.905,114800000.0
2009-04-20 17:55:00,126.9,126.905,126.88,126.905,260000001.0
2009-04-20 17:56:00,126.905,126.92,126.9,126.905,141800000.0
2009-04-20 17:57:00,126.905,126.925,126.89,126.92,139200000.0
2009-04-20 17:58:00,126.92,126.92,126.825,126.825,183800000.0
2009-04-20 17:59:00,126.83,126.84,126.81,126.815,388000000.0
2009-04-20 18:00:00,126.815,126.825,126.805,126.805,484200000.0
2009-04-20 18:01:00,126.81,126.815,126.76,126.77,381200000.0
2009-04-20 18:02:00,126.775,126.795,126.745,126.745,351600000.0
2009-04-20 18:03:00,126.72,126.73,126.7,126.7,358600000.0
2009-04-20 18:04:00,126.695,126.695,126.595,126.62,569600001.0
2009-04-20 18:05:00,126.61,126.64,126.605,126.605,891900007.0
2009-04-20 18:06:00,126.61,126.62,126.59,126.61,473000000.0
2009-04-20 18:07:00,126.6,126.605,126.57,126.57,295800000.0
2009-04-20 18:08:00,126.57,126.58,126.56,126.56,232400000.0
2009-04-20 18:09:00,126.565,126.57,126.515,126.515,353799998.0
2009-04-20 18:10:00,126.515,126.515,126.44,126.51,428000001.0
2009-04-20 18:11:00,126.52,126.59,126.52,126.57,613700000.0
2009-04-20 18:12:00,126.57,126.68,126.545,126.65,480000000.0
2009-04-20 18:13:00,126.65,126.68,126.64,126.66,322400000.0
2009-04-20 18:14:00,126.665,126.665,126.635,126.665,346400000.0
2009-04-20 18:15:00,126.665,126.7,126.665,126.69,123800000.0
2009-04-20 18:16:00,126.69,126.7,126.65,126.665,338000000.0
2009-04-20 18:17:00,126.665,126.705,126.645,126.695,298599999.0
2009-04-20 18:18:00,126.695,126.7,126.645,126.645,160000000.0
2009-04-20 18:19:00,126.65,126.685,126.65,126.665,149000000.0
2009-04-20 18:20:00,126.665,126.715,126.665,126.715,180200000.0
2009-04-20 18:21:00,126.715,126.725,126.71,126.725,40800000.0
2009-04-20 18:22:00,126.73,126.745,126.71,126.73,282000000.0
2009-04-20 18:23:00,126.73,126.755,126.695,126.72,558200000.0
2009-04-20 18:24:00,126.73,126.735,126.68,126.68,275800000.0
2009-04-20 18:25:00,126.68,126.695,126.64,126.665,244599999.0
2009-04-20 18:26:00,126.66,126.69,126.64,126.64,215000000.0
2009-04-20 18:27:00,126.64,126.67,126.64,126.66,228800000.0
2009-04-20 18:28:00,126.66,126.68,126.65,126.665,193000000.0
2009-04-20 18:29:00,126.67,126.685,126.67,126.675,87000000.0
2009-04-20 18:30:00,126.675,126.69,126.645,126.665,194200000.0
2009-04-20 18:31:00,126.665,126.69,126.645,126.69,186400000.0
2009-04-20 18:32:00,126.69,126.71,126.61,126.63,373000000.0
2009-04-20 18:33:00,126.62,126.645,126.615,126.64,462200000.0
2009-04-20 18:34:00,126.64,126.69,126.63,126.68,248600000.0
2009-04-20 18:35:00,126.68,126.695,126.61,126.66,429800000.0
2009-04-20 18:36:00,126.66,126.67,126.64,126.66,241400000.0
2009-04-20 18:37:00,126.655,126.66,126.625,126.63,384399999.0
2009-04-20 18:38:00,126.64,126.65,126.61,126.61,89600000.0
2009-04-20 18:39:00,126.605,126.61,126.585,126.605,147000000.0
2009-04-20 18:40:00,126.605,126.65,126.605,126.615,401800000.0
2009-04-20 18:41:00,126.615,126.615,126.595,126.6,229600000.0
2009-04-20 18:42:00,126.6,126.605,126.56,126.56,420400000.0
2009-04-20 18:43:00,126.56,126.56,126.49,126.5,367800000.0
2009-04-20 18:44:00,126.505,126.53,126.5,126.525,110400000.0
2009-04-20 18:45:00,126.53,126.57,126.525,126.555,204400000.0
2009-04-20 18:46:00,126.56,126.575,126.55,126.55,115200000.0
2009-04-20 18:47:00,126.555,126.565,126.525,126.565,168199999.0
2009-04-20 18:48:00,126.57,126.57,126.53,126.57,217000000.0
2009-04-20 18:49:00,126.58,126.595,126.57,126.595,65200000.0
2009-04-20 18:50:00,126.595,126.62,126.545,126.59,218800000.0
2009-04-20 18:51:00,126.59,126.635,126.575,126.575,236800000.0
2009-04-20 18:52:00,126.585,126.615,126.575,126.605,152000000.0
2009-04-20 18:53:00,126.6,126.615,126.6,126.605,19400000.0
2009-04-20 18:54:00,126.605,126.625,126.595,126.615,86000000.0
2009-04-20 18:55:00,126.61,126.625,126.6,126.625,82800000.0
2009-04-20 18:56:00,126.605,126.615,126.605,126.605,18000000.0
2009-04-20 18:57:00,126.6,126.605,126.585,126.595,238000000.0
2009-04-20 18:58:00,126.59,126.64,126.585,126.64,102600000.0
2009-04-20 18:59:00,126.65,126.665,126.645,126.66,150200000.0
2009-04-20 19:00:00,126.66,126.665,126.615,126.615,195600000.0
2009-04-20 19:01:00,126.615,126.64,126.61,126.635,168200000.0
2009-04-20 19:02:00,126.635,126.645,126.605,126.615,161600000.0
2009-04-20 19:03:00,126.62,126.645,126.605,126.615,148200000.0
2009-04-20 19:04:00,126.615,126.65,126.61,126.64,153800000.0
2009-04-20 19:05:00,126.64,126.64,126.595,126.595,241400000.0
2009-04-20 19:06:00,126.6,126.6,126.545,126.555,95000000.0
2009-04-20 19:07:00,126.56,126.565,126.495,126.505,213200000.0
2009-04-20 19:08:00,126.495,126.495,126.45,126.45,229300000.0
2009-04-20 19:09:00,126.45,126.45,126.41,126.42,296400000.0
2009-04-20 19:10:00,126.42,126.42,126.38,126.38,183800000.0
2009-04-20 19:11:00,126.385,126.4,126.38,126.385,91800000.0
2009-04-20 19:12:00,126.385,126.4,126.375,126.375,90000000.0
2009-04-20 19:13:00,126.375,126.375,126.27,126.32,525000000.0
2009-04-20 19:14:00,126.33,126.33,126.29,126.295,239800000.0
2009-04-20 19:15:00,126.295,126.3,126.23,126.25,349600000.0
2009-04-20 19:16:00,126.25,126.25,126.205,126.225,557599998.0
2009-04-20 19:17:00,126.225,126.225,126.17,126.18,504600001.0
2009-04-20 19:18:00,126.19,126.205,126.175,126.18,288400000.0
2009-04-20 19:19:00,126.19,126.21,126.185,126.19,240400000.0
2009-04-20 19:20:00,126.19,126.22,126.175,126.195,323400000.0
2009-04-20 19:21:00,126.195,126.28,126.19,126.28,411800000.0
2009-04-20 19:22:00,126.28,126.32,126.275,126.31,225600000.0
2009-04-20 19:23:00,126.305,126.32,126.295,126.31,241000000.0
2009-04-20 19:24:00,126.32,126.325,126.275,126.275,254800000.0
2009-04-20 19:25:00,126.28,126.345,126.28,126.345,170400000.0
2009-04-20 19:26:00,126.345,126.455,126.345,126.415,255600000.0
2009-04-20 19:27:00,126.425,126.44,126.415,126.44,69400000.0
2009-04-20 19:28:00,126.45,126.465,126.415,126.415,273000000.0
2009-04-20 19:29:00,126.415,126.435,126.405,126.435,159400000.0
2009-04-20 19:30:00,126.43,126.43,126.38,126.41,125200000.0
2009-04-20 19:31:00,126.385,126.4,126.325,126.35,245900000.0
2009-04-20 19:32:00,126.36,126.405,126.355,126.385,186600000.0
2009-04-20 19:33:00,126.41,126.435,126.385,126.42,364600001.0
2009-04-20 19:34:00,126.425,126.47,126.415,126.47,312400000.0
2009-04-20 19:35:00,126.47,126.475,126.425,126.44,144200000.0
2009-04-20 19:36:00,126.435,126.435,126.4,126.42,315800000.0
2009-04-20 19:37:00,126.42,126.425,126.39,126.425,164400000.0
2009-04-20 19:38:00,126.43,126.435,126.41,126.43,110000000.0
2009-04-20 19:39:00,126.43,126.46,126.43,126.455,155200000.0
2009-04-20 19:40:00,126.46,126.5,126.455,126.475,230200000.0
2009-04-20 19:41:00,126.475,126.48,126.435,126.45,175200000.0
2009-04-20 19:42:00,126.455,126.46,126.435,126.445,110400000.0
2009-04-20 19:43:00,126.445,126.47,126.445,126.445,103600000.0
2009-04-20 19:44:00,126.445,126.48,126.445,126.475,101600000.0
2009-04-20 19:45:00,126.465,126.485,126.465,126.485,56800000.0
2009-04-20 19:46:00,126.49,126.5,126.47,126.475,246200000.0
2009-04-20 19:47:00,126.475,126.485,126.44,126.475,137200000.0
2009-04-20 19:48:00,126.475,126.49,126.45,126.45,91800000.0
2009-04-20 19:49:00,126.45,126.47,126.435,126.435,120000000.0
2009-04-20 19:50:00,126.425,126.455,126.395,126.395,259000000.0
2009-04-20 19:51:00,126.395,126.395,126.36,126.375,85400000.0
2009-04-20 19:52:00,126.375,126.405,126.345,126.385,181400000.0
2009-04-20 19:53:00,126.385,126.415,126.37,126.41,392399999.0
2009-04-20 19:54:00,126.41,126.44,126.41,126.435,162200000.0
2009-04-20 19:55:00,126.435,126.445,126.435,126.445,74200000.0
2009-04-20 19:56:00,126.435,126.435,126.355,126.36,299000000.0
2009-04-20 19:57:00,126.36,126.385,126.36,126.37,169000000.0
2009-04-20 19:58:00,126.37,126.425,126.37,126.425,98800000.0
2009-04-20 19:59:00,126.425,126.46,126.415,126.46,256000000.0
2009-04-20 20:00:00,126.46,126.465,126.415,126.425,145000000.0
2009-04-20 20:01:00,126.42,126.43,126.395,126.395,161800000.0
2009-04-20 20:02:00,126.41,126.41,126.31,126.33,288600000.0
2009-04-20 20:03:00,126.33,126.37,126.33,126.36,205200000.0
2009-04-20 20:04:00,126.36,126.47,126.36,126.46,218600000.0
2009-04-20 20:05:00,126.46,126.46,126.415,126.445,156000000.0
2009-04-20 20:06:00,126.445,126.445,126.4,126.42,115600000.0
2009-04-20 20:07:00,126.42,126.43,126.375,126.39,198800000.0
2009-04-20 20:08:00,126.395,126.395,126.305,126.32,387600000.0
2009-04-20 20:09:00,126.32,126.33,126.3,126.32,259000000.0
2009-04-20 20:10:00,126.32,126.33,126.22,126.24,224300000.0
2009-04-20 20:11:00,126.24,126.28,126.24,126.255,167600000.0
2009-04-20 20:12:00,126.27,126.325,126.255,126.325,417400000.0
2009-04-20 20:13:00,126.325,126.34,126.315,126.325,197800000.0
2009-04-20 20:14:00,126.325,126.34,126.295,126.295,264600000.0
2009-04-20 20:15:00,126.3,126.3,126.225,126.25,219800000.0
2009-04-20 20:16:00,126.25,126.25,126.235,126.24,67600000.0
2009-04-20 20:17:00,126.24,126.24,126.205,126.23,115400000.0
2009-04-20 20:18:00,126.225,126.28,126.225,126.28,135300000.0
2009-04-20 20:19:00,126.28,126.29,126.265,126.275,253800000.0
2009-04-20 20:20:00,126.275,126.335,126.275,126.29,176400000.0
2009-04-20 20:21:00,126.29,126.33,126.29,126.33,127800000.0
2009-04-20 20:22:00,126.32,126.375,126.32,126.375,188000000.0
2009-04-20 20:23:00,126.37,126.405,126.37,126.4,116400000.0
2009-04-20 20:24:00,126.41,126.45,126.405,126.41,163600000.0
2009-04-20 20:25:00,126.41,126.41,126.36,126.375,185000000.0
2009-04-20 20:26:00,126.37,126.39,126.355,126.38,91400000.0
2009-04-20 20:27:00,126.385,126.45,126.385,126.445,80200000.0
2009-04-20 20:28:00,126.47,126.47,126.435,126.435,102000000.0
2009-04-20 20:29:00,126.435,126.45,126.42,126.45,271200000.0
2009-04-20 20:30:00,126.455,126.475,126.43,126.435,270600000.0
2009-04-20 20:31:00,126.445,126.465,126.435,126.44,158200000.0
2009-04-20 20:32:00,126.44,126.445,126.405,126.405,187000001.0
2009-04-20 20:33:00,126.41,126.41,126.39,126.39,147800000.0
2009-04-20 20:34:00,126.395,126.41,126.39,126.4,67800000.0
2009-04-20 20:35:00,126.405,126.405,126.39,126.39,70400000.0
2009-04-20 20:36:00,126.39,126.39,126.35,126.36,96799999.0
2009-04-20 20:37:00,126.36,126.36,126.35,126.35,64600000.0
2009-04-20 20:38:00,126.35,126.355,126.295,126.31,179000000.0
2009-04-20 20:39:00,126.31,126.34,126.295,126.33,173000000.0
2009-04-20 20:40:00,126.33,126.35,126.33,126.35,78600000.0
2009-04-20 20:41:00,126.35,126.385,126.35,126.38,159400000.0
2009-04-20 20:42:00,126.375,126.44,126.365,126.435,236400000.0
2009-04-20 20:43:00,126.435,126.54,126.435,126.54,452199998.0
2009-04-20 20:44:00,126.545,126.58,126.515,126.525,312200000.0
2009-04-20 20:45:00,126.53,126.535,126.515,126.515,69400000.0
2009-04-20 20:46:00,126.515,126.52,126.47,126.5,138600000.0
2009-04-20 20:47:00,126.5,126.51,126.465,126.505,144599999.0
2009-04-20 20:48:00,126.495,126.495,126.46,126.475,309600000.0
2009-04-20 20:49:00,126.47,126.505,126.47,126.5,97200000.0
2009-04-20 20:50:00,126.5,126.525,126.495,126.495,176800000.0
2009-04-20 20:51:00,126.495,126.505,126.46,126.475,231400000.0
2009-04-20 20:52:00,126.475,126.485,126.455,126.47,140200000.0
2009-04-20 20:53:00,126.47,126.47,126.435,126.45,361000000.0
2009-04-20 20:54:00,126.45,126.455,126.32,126.365,448400000.0
2009-04-20 20:55:00,126.38,126.435,126.38,126.405,154400000.0
2009-04-20 20:56:00,126.41,126.415,126.38,126.405,219600000.0
2009-04-20 20:57:00,126.4,126.465,126.395,126.415,272200000.0
2009-04-20 20:58:00,126.41,126.42,126.405,126.42,77800000.0
2009-04-20 20:59:00,126.42,126.47,126.375,126.425,220600000.0
2009-04-20 21:00:00,126.425,126.445,126.39,126.44,253000000.0
2009-04-20 21:01:00,126.44,126.475,126.44,126.445,195000000.0
2009-04-20 21:02:00,126.445,126.475,126.435,126.465,226200000.0
2009-04-20 21:03:00,126.465,126.465,126.435,126.445,154200000.0
2009-04-20 21:04:00,126.44,126.5,126.425,126.5,179400000.0
2009-04-20 21:05:00,126.5,126.5,126.485,126.485,30800000.0
2009-04-20 21:06:00,126.475,126.48,126.455,126.48,93400000.0
2009-04-20 21:07:00,126.475,126.485,126.47,126.485,86000000.0
2009-04-20 21:08:00,126.49,126.49,126.465,126.48,162200000.0
2009-04-20 21:09:00,126.475,126.505,126.475,126.5,92200000.0
2009-04-20 21:10:00,126.485,126.53,126.485,126.53,107000000.0
2009-04-20 21:11:00,126.525,126.55,126.52,126.525,143800000.0
2009-04-20 21:12:00,126.525,126.56,126.525,126.54,139800000.0
2009-04-20 21:13:00,126.54,126.64,126.535,126.625,240000000.0
2009-04-20 21:14:00,126.625,126.625,126.595,126.605,147800000.0
2009-04-20 21:15:00,126.605,126.62,126.605,126.605,59600000.0
2009-04-20 21:16:00,126.6,126.6,126.555,126.595,144600000.0
2009-04-20 21:17:00,126.595,126.61,126.57,126.585,160200000.0
2009-04-20 21:18:00,126.585,126.585,126.57,126.57,169200000.0
2009-04-20 21:19:00,126.56,126.605,126.56,126.605,131800000.0
2009-04-20 21:20:00,126.61,126.625,126.595,126.615,195600000.0
2009-04-20 21:21:00,126.615,126.62,126.585,126.605,170600000.0
2009-04-20 21:22:00,126.605,126.615,126.58,126.595,193000000.0
2009-04-20 21:23:00,126.595,126.595,126.555,126.565,136800000.0
2009-04-20 21:24:00,126.565,126.565,126.525,126.525,83400000.0
2009-04-20 21:25:00,126.52,126.535,126.48,126.485,164000000.0
2009-04-20 21:26:00,126.48,126.48,126.435,126.445,141800000.0
2009-04-20 21:27:00,126.445,126.485,126.435,126.465,182400000.0
2009-04-20 21:28:00,126.465,126.485,126.455,126.475,162600000.0
2009-04-20 21:29:00,126.475,126.475,126.455,126.465,123800000.0
2009-04-20 21:30:00,126.46,126.545,126.46,126.54,187200000.0
2009-04-20 21:31:00,126.54,126.565,126.53,126.56,168600000.0
2009-04-20 21:32:00,126.56,126.66,126.56,126.605,585400000.0
2009-04-20 21:33:00,126.605,126.605,126.58,126.58,310800000.0
2009-04-20 21:34:00,126.58,126.59,126.555,126.57,211000000.0
2009-04-20 21:35:00,126.575,126.59,126.57,126.58,249800000.0
2009-04-20 21:36:00,126.58,126.635,126.58,126.62,266000000.0
2009-04-20 21:37:00,126.62,126.64,126.59,126.595,406400000.0
2009-04-20 21:38:00,126.595,126.6,126.59,126.595,62400000.0
2009-04-20 21:39:00,126.595,126.595,126.565,126.58,197400000.0
2009-04-20 21:40:00,126.585,126.585,126.55,126.55,349200000.0
2009-04-20 21:41:00,126.55,126.555,126.52,126.53,371200000.0
2009-04-20 21:42:00,126.52,126.52,126.51,126.515,222600000.0
2009-04-20 21:43:00,126.505,126.54,126.505,126.54,210000000.0
2009-04-20 21:44:00,126.54,126.565,126.54,126.56,236200000.0
2009-04-20 21:45:00,126.565,126.57,126.55,126.55,285200000.0
2009-04-20 21:46:00,126.55,126.61,126.55,126.57,381800000.0
2009-04-20 21:47:00,126.57,126.61,126.57,126.61,102600000.0
2009-04-20 21:48:00,126.605,126.63,126.6,126.605,230000000.0
2009-04-20 21:49:00,126.605,126.62,126.605,126.61,131200000.0
2009-04-20 21:50:00,126.61,126.635,126.565,126.58,272400000.0
2009-04-20 21:51:00,126.585,126.585,126.515,126.53,167400000.0
2009-04-20 21:52:00,126.515,126.56,126.505,126.545,105200000.0
2009-04-20 21:53:00,126.54,126.58,126.54,126.555,229600000.0
2009-04-20 21:54:00,126.555,126.555,126.53,126.545,179000000.0
2009-04-20 21:55:00,126.54,126.54,126.49,126.5,241200000.0
2009-04-20 21:56:00,126.51,126.535,126.49,126.5,357600000.0
2009-04-20 21:57:00,126.5,126.525,126.49,126.515,140800000.0
2009-04-20 21:58:00,126.525,126.535,126.48,126.49,236600000.0
2009-04-20 21:59:00,126.47,126.47,126.44,126.44,191400000.0
2009-04-20 22:00:00,126.445,126.445,126.41,126.42,158000000.0
2009-04-20 22:01:00,126.42,126.42,126.39,126.39,106600000.0
2009-04-20 22:02:00,126.395,126.425,126.395,126.425,84400000.0
2009-04-20 22:03:00,126.41,126.415,126.41,126.415,43800000.0
2009-04-20 22:04:00,126.42,126.45,126.41,126.43,217600000.0
2009-04-20 22:05:00,126.43,126.47,126.43,126.455,90200000.0
2009-04-20 22:06:00,126.455,126.55,126.455,126.55,199400000.0
2009-04-20 22:07:00,126.54,126.54,126.485,126.525,200800000.0
2009-04-20 22:08:00,126.525,126.57,126.525,126.56,73200000.0
2009-04-20 22:09:00,126.535,126.555,126.52,126.55,112200000.0
2009-04-20 22:10:00,126.55,126.555,126.51,126.515,135000000.0
2009-04-20 22:11:00,126.535,126.57,126.505,126.57,170600000.0
2009-04-20 22:12:00,126.57,126.57,126.54,126.54,81000000.0
2009-04-20 22:13:00,126.54,126.565,126.54,126.555,42400000.0
2009-04-20 22:14:00,126.57,126.625,126.57,126.6,111800000.0
2009-04-20 22:15:00,126.605,126.605,126.575,126.595,109000000.0
2009-04-20 22:16:00,126.57,126.605,126.57,126.585,93700000.0
2009-04-20 22:17:00,126.58,126.585,126.575,126.58,18400000.0
2009-04-20 22:18:00,126.575,126.6,126.575,126.595,54200000.0
2009-04-20 22:19:00,126.595,126.62,126.575,126.595,196400000.0
2009-04-20 22:20:00,126.595,126.605,126.58,126.6,198200000.0
2009-04-20 22:21:00,126.59,126.6,126.59,126.59,107600000.0
2009-04-20 22:22:00,126.595,126.605,126.58,126.605,44400000.0
2009-04-20 22:23:00,126.605,126.61,126.57,126.58,41200000.0
2009-04-20 22:24:00,126.58,126.6,126.54,126.54,110000000.0
2009-04-20 22:25:00,126.54,126.54,126.54,126.54,11000000.0
2009-04-20 22:26:00,126.55,126.55,126.53,126.53,64200000.0
2009-04-20 22:27:00,126.52,126.52,126.49,126.495,98200000.0
2009-04-20 22:28:00,126.495,126.495,126.495,126.495,46400000.0
2009-04-20 22:29:00,126.495,126.515,126.495,126.515,43800000.0
2009-04-20 22:30:00,126.515,126.515,126.505,126.505,24000000.0
2009-04-20 22:31:00,126.505,126.515,126.505,126.51,28200000.0
2009-04-20 22:32:00,126.51,126.51,126.48,126.49,172000000.0
2009-04-20 22:33:00,126.48,126.49,126.465,126.47,116800000.0
2009-04-20 22:34:00,126.48,126.495,126.465,126.47,85200000.0
2009-04-20 22:35:00,126.47,126.545,126.47,126.535,285200000.0
2009-04-20 22:36:00,126.515,126.53,126.51,126.525,130200000.0
2009-04-20 22:37:00,126.525,126.53,126.525,126.525,105000000.0
2009-04-20 22:38:00,126.52,126.525,126.51,126.52,247200000.0
2009-04-20 22:39:00,126.52,126.52,126.5,126.5,212400000.0
2009-04-20 22:40:00,126.495,126.53,126.495,126.53,147600000.0
2009-04-20 22:41:00,126.525,126.525,126.51,126.52,69600000.0
2009-04-20 22:42:00,126.515,126.535,126.51,126.53,64400000.0
2009-04-20 22:43:00,126.52,126.55,126.515,126.52,252999999.0
2009-04-20 22:44:00,126.53,126.53,126.52,126.52,90600000.0
2009-04-20 22:45:00,126.53,126.53,126.51,126.52,98800000.0
2009-04-20 22:46:00,126.52,126.525,126.51,126.52,66800000.0
2009-04-20 22:47:00,126.51,126.53,126.485,126.495,163200000.0
2009-04-20 22:48:00,126.495,126.505,126.495,126.5,113200000.0
2009-04-20 22:49:00,126.495,126.58,126.495,126.535,188400000.0
2009-04-20 22:50:00,126.535,126.565,126.53,126.54,43000000.0
2009-04-20 22:51:00,126.56,126.56,126.53,126.535,44400000.0
2009-04-20 22:52:00,126.535,126.535,126.535,126.535,4400000.0
2009-04-20 22:53:00,126.535,126.56,126.535,126.56,86400000.0
2009-04-20 22:54:00,126.56,126.56,126.545,126.555,69800000.0
2009-04-20 22:55:00,126.555,126.56,126.555,126.56,23200000.0
2009-04-20 22:56:00,126.56,126.585,126.555,126.57,121200000.0
2009-04-20 22:57:00,126.57,126.575,126.57,126.57,43200000.0
2009-04-20 22:58:00,126.57,126.57,126.57,126.57,4800000.0
2009-04-20 22:59:00,126.56,126.56,126.455,126.455,107000000.0
2009-04-20 23:00:00,126.445,126.495,126.435,126.485,32000000.0
2009-04-20 23:01:00,126.485,126.5,126.485,126.5,6400000.0
2009-04-20 23:02:00,126.52,126.53,126.48,126.51,49400000.0
2009-04-20 23:03:00,126.52,126.55,126.485,126.55,42200000.0
2009-04-20 23:04:00,126.545,126.545,126.525,126.525,8000000.0
2009-04-20 23:05:00,126.535,126.535,126.535,126.535,1600000.0
2009-04-20 23:06:00,126.54,126.54,126.515,126.535,11400000.0
2009-04-20 23:07:00,126.52,126.55,126.52,126.535,15000000.0
2009-04-20 23:08:00,126.53,126.54,126.515,126.515,81600000.0
2009-04-20 23:09:00,126.527,126.529,126.506,126.521,80000000.0
2009-04-20 23:10:00,126.515,126.55,126.49,126.52,80000000.0
2009-04-20 23:11:00,126.525,126.55,126.495,126.505,116600000.0
2009-04-20 23:12:00,126.505,126.505,126.505,126.505,4400000.0
2009-04-20 23:13:00,126.505,126.505,126.505,126.505,4400000.0
2009-04-20 23:14:00,126.505,126.505,126.5,126.5,6600000.0
2009-04-20 23:15:00,126.5,126.505,126.48,126.5,76800000.0
2009-04-20 23:16:00,126.5,126.515,126.485,126.51,36600000.0
2009-04-20 23:17:00,126.51,126.515,126.505,126.505,36800000.0
2009-04-20 23:18:00,126.505,126.51,126.485,126.485,22600000.0
2009-04-20 23:19:00,126.48,126.485,126.48,126.48,36600000.0
2009-04-20 23:20:00,126.48,126.505,126.47,126.505,197000000.0
2009-04-20 23:21:00,126.5,126.515,126.5,126.515,39200000.0
2009-04-20 23:22:00,126.515,126.515,126.515,126.515,2200000.0
2009-04-20 23:23:00,126.525,126.53,126.515,126.515,14000000.0
2009-04-20 23:24:00,126.515,126.54,126.505,126.54,102600000.0
2009-04-20 23:25:00,126.545,126.545,126.52,126.54,26200000.0
2009-04-20 23:26:00,126.52,126.53,126.515,126.53,11200000.0
2009-04-20 23:27:00,126.53,126.535,126.53,126.53,18800000.0
2009-04-20 23:28:00,126.535,126.54,126.53,126.54,87200000.0
2009-04-20 23:29:00,126.54,126.54,126.53,126.53,30600000.0
2009-04-20 23:30:00,126.53,126.535,126.52,126.52,73000000.0
2009-04-20 23:31:00,126.53,126.53,126.52,126.52,11800000.0
2009-04-20 23:32:00,126.52,126.52,126.51,126.51,116800000.0
2009-04-20 23:33:00,126.515,126.515,126.51,126.515,16600000.0
2009-04-20 23:34:00,126.52,126.55,126.485,126.495,117800000.0
2009-04-20 23:35:00,126.495,126.54,126.495,126.54,100200000.0
2009-04-20 23:36:00,126.505,126.54,126.505,126.54,92000000.0
2009-04-20 23:37:00,126.535,126.535,126.525,126.535,7600000.0
2009-04-20 23:38:00,126.525,126.535,126.525,126.535,19400000.0
2009-04-20 23:39:00,126.535,126.535,126.535,126.535,20000000.0
2009-04-20 23:40:00,126.535,126.58,126.535,126.58,84800000.0
2009-04-20 23:41:00,126.585,126.59,126.565,126.58,88200000.0
2009-04-20 23:42:00,126.58,126.59,126.575,126.575,63400000.0
2009-04-20 23:43:00,126.615,126.635,126.59,126.605,171000000.0
2009-04-20 23:44:00,126.605,126.605,126.595,126.6,66800000.0
2009-04-20 23:45:00,126.59,126.59,126.58,126.58,9600000.0
2009-04-20 23:46:00,126.58,126.58,126.57,126.58,108000000.0
2009-04-20 23:47:00,126.58,126.58,126.57,126.57,66200000.0
2009-04-20 23:48:00,126.57,126.61,126.565,126.57,136600000.0
2009-04-20 23:49:00,126.57,126.61,126.57,126.61,61600000.0
2009-04-20 23:50:00,126.565,126.565,126.565,126.565,11200000.0
2009-04-20 23:51:00,126.58,126.61,126.57,126.61,51200000.0
2009-04-20 23:52:00,126.57,126.61,126.565,126.61,35400000.0
2009-04-20 23:53:00,126.57,126.61,126.57,126.58,94200000.0
2009-04-20 23:54:00,126.6,126.6,126.595,126.595,14200000.0
2009-04-20 23:55:00,126.6,126.64,126.6,126.615,143200000.0
2009-04-20 23:56:00,126.61,126.635,126.585,126.605,339799998.0
2009-04-20 23:57:00,126.605,126.63,126.605,126.63,147400000.0
2009-04-20 23:58:00,126.63,126.655,126.615,126.65,63600000.0
2009-04-20 23:59:00,126.65,126.665,126.615,126.665,131100000.0
2009-04-21 00:00:00,126.66,126.665,126.625,126.665,151400000.0
2009-04-21 00:01:00,126.655,126.69,126.625,126.67,131400000.0
2009-04-21 00:02:00,126.67,126.68,126.67,126.68,41800000.0
2009-04-21 00:03:00,126.685,126.7,126.68,126.69,100000000.0
2009-04-21 00:04:00,126.68,126.68,126.67,126.67,52200000.0
2009-04-21 00:05:00,126.67,126.67,126.67,126.67,35000000.0
2009-04-21 00:06:00,126.67,126.7,126.67,126.68,72200000.0
2009-04-21 00:07:00,126.68,126.68,126.67,126.68,49200000.0
2009-04-21 00:08:00,126.685,126.685,126.67,126.67,216400000.0
2009-04-21 00:09:00,126.67,126.68,126.67,126.67,63600000.0
2009-04-21 00:10:00,126.68,126.68,126.67,126.67,10200000.0
2009-04-21 00:11:00,126.68,126.68,126.67,126.68,11800000.0
2009-04-21 00:12:00,126.68,126.68,126.67,126.67,35600000.0
2009-04-21 00:13:00,126.67,126.67,126.67,126.67,67800000.0
2009-04-21 00:14:00,126.67,126.67,126.67,126.67,34400000.0
2009-04-21 00:15:00,126.675,126.68,126.67,126.67,140200000.0
2009-04-21 00:16:00,126.67,126.69,126.67,126.68,187800002.0
2009-04-21 00:17:00,126.685,126.7,126.685,126.7,30200000.0
2009-04-21 00:18:00,126.71,126.71,126.705,126.705,11400000.0
2009-04-21 00:19:00,126.72,126.725,126.72,126.725,15000000.0
2009-04-21 00:20:00,126.72,126.72,126.72,126.72,17200000.0
2009-04-21 00:21:00,126.72,126.755,126.72,126.74,49600000.0
2009-04-21 00:22:00,126.74,126.74,126.73,126.73,129200000.0
2009-04-21 00:23:00,126.73,126.74,126.73,126.74,44200000.0
2009-04-21 00:24:00,126.75,126.75,126.74,126.74,59200000.0
2009-04-21 00:25:00,126.74,126.765,126.74,126.755,63400000.0
2009-04-21 00:26:00,126.755,126.79,126.755,126.78,122400000.0
2009-04-21 00:27:00,126.78,126.78,126.78,126.78,25800000.0
2009-04-21 00:28:00,126.78,126.78,126.77,126.77,23600000.0
2009-04-21 00:29:00,126.77,126.78,126.77,126.78,45000000.0
2009-04-21 00:30:00,126.78,126.78,126.76,126.765,65200000.0
2009-04-21 00:31:00,126.765,126.765,126.735,126.745,73200000.0
2009-04-21 00:32:00,126.745,126.745,126.69,126.69,97000000.0
2009-04-21 00:33:00,126.69,126.725,126.655,126.665,93700000.0
2009-04-21 00:34:00,126.675,126.7,126.615,126.64,163800000.0
2009-04-21 00:35:00,126.64,126.66,126.64,126.65,93600000.0
2009-04-21 00:36:00,126.65,126.685,126.645,126.68,156400000.0
2009-04-21 00:37:00,126.68,126.705,126.645,126.68,75000000.0
2009-04-21 00:38:00,126.68,126.68,126.645,126.665,116200000.0
2009-04-21 00:39:00,126.66,126.665,126.65,126.65,84200000.0
2009-04-21 00:40:00,126.65,126.65,126.65,126.65,77400000.0
2009-04-21 00:41:00,126.65,126.665,126.65,126.65,88000000.0
2009-04-21 00:42:00,126.65,126.655,126.65,126.65,24200000.0
2009-04-21 00:43:00,126.65,126.665,126.65,126.66,106600000.0
2009-04-21 00:44:00,126.655,126.685,126.655,126.68,32800000.0
2009-04-21 00:45:00,126.68,126.715,126.68,126.71,129400000.0
2009-04-21 00:46:00,126.705,126.715,126.705,126.71,22800000.0
2009-04-21 00:47:00,126.715,126.715,126.715,126.715,2200000.0
2009-04-21 00:48:00,126.715,126.72,126.71,126.72,36800000.0
2009-04-21 00:49:00,126.715,126.75,126.715,126.745,195800000.0
2009-04-21 00:50:00,126.76,126.785,126.76,126.775,67000000.0
2009-04-21 00:51:00,126.785,126.795,126.785,126.785,14200000.0
2009-04-21 00:52:00,126.785,126.795,126.785,126.79,15800000.0
2009-04-21 00:53:00,126.795,126.795,126.77,126.78,10800000.0
2009-04-21 00:54:00,126.785,126.785,126.775,126.78,48600000.0
2009-04-21 00:55:00,126.78,126.78,126.755,126.76,72600000.0
2009-04-21 00:56:00,126.76,126.76,126.745,126.75,129800000.0
2009-04-21 00:57:00,126.75,126.765,126.75,126.765,13600000.0
2009-04-21 00:58:00,126.76,126.775,126.76,126.775,40800000.0
2009-04-21 00:59:00,126.77,126.77,126.76,126.76,38400000.0
2009-04-21 01:00:00,126.77,126.785,126.77,126.775,29600000.0
2009-04-21 01:01:00,126.77,126.77,126.745,126.755,61400000.0
2009-04-21 01:02:00,126.765,126.805,126.765,126.79,104800000.0
2009-04-21 01:03:00,126.79,126.79,126.735,126.765,113400000.0
2009-04-21 01:04:00,126.775,126.775,126.75,126.765,104800000.0
2009-04-21 01:05:00,126.765,126.78,126.755,126.765,22000000.0
2009-04-21 01:06:00,126.77,126.81,126.765,126.81,19800000.0
2009-04-21 01:07:00,126.805,126.845,126.795,126.845,81800000.0
2009-04-21 01:08:00,126.85,126.88,126.825,126.86,282600000.0
2009-04-21 01:09:00,126.865,126.88,126.865,126.87,33600000.0
2009-04-21 01:10:00,126.875,126.88,126.87,126.87,113600000.0
2009-04-21 01:11:00,126.865,126.865,126.825,126.825,120000000.0
2009-04-21 01:12:00,126.825,126.825,126.79,126.8,78400000.0
2009-04-21 01:13:00,126.795,126.82,126.795,126.82,56800000.0
2009-04-21 01:14:00,126.825,126.875,126.825,126.86,77600000.0
2009-04-21 01:15:00,126.875,126.875,126.855,126.87,113600000.0
2009-04-21 01:16:00,126.875,126.875,126.86,126.86,22400000.0
2009-04-21 01:17:00,126.86,126.86,126.82,126.825,51200000.0
2009-04-21 01:18:00,126.825,126.87,126.82,126.855,87200000.0
2009-04-21 01:19:00,126.85,126.885,126.85,126.88,60000000.0
2009-04-21 01:20:00,126.88,126.89,126.88,126.89,66400000.0
2009-04-21 01:21:00,126.89,126.92,126.89,126.91,87200000.0
2009-04-21 01:22:00,126.91,126.91,126.87,126.88,86600000.0
2009-04-21 01:23:00,126.885,126.89,126.88,126.885,40800000.0
2009-04-21 01:24:00,126.885,126.885,126.83,126.835,40800000.0
2009-04-21 01:25:00,126.835,126.835,126.765,126.775,136800000.0
2009-04-21 01:26:00,126.785,126.795,126.735,126.735,329800000.0
2009-04-21 01:27:00,126.75,126.76,126.68,126.68,204000000.0
2009-04-21 01:28:00,126.69,126.765,126.69,126.7,116800000.0
2009-04-21 01:29:00,126.675,126.68,126.625,126.63,117600000.0
2009-04-21 01:30:00,126.625,126.715,126.625,126.71,151400000.0
2009-04-21 01:31:00,126.705,126.715,126.66,126.695,261400000.0
2009-04-21 01:32:00,126.695,126.715,126.695,126.715,129600000.0
2009-04-21 01:33:00,126.715,126.725,126.705,126.715,68800000.0
2009-04-21 01:34:00,126.72,126.72,126.7,126.705,57600000.0
2009-04-21 01:35:00,126.705,126.71,126.705,126.705,28800000.0
2009-04-21 01:36:00,126.7,126.715,126.7,126.705,59200000.0
2009-04-21 01:37:00,126.705,126.72,126.705,126.72,144200000.0
2009-04-21 01:38:00,126.72,126.72,126.71,126.71,21600000.0
2009-04-21 01:39:00,126.72,126.725,126.71,126.72,193600000.0
2009-04-21 01:40:00,126.72,126.725,126.705,126.705,106400000.0
2009-04-21 01:41:00,126.7,126.71,126.685,126.71,71200000.0
2009-04-21 01:42:00,126.705,126.74,126.705,126.735,58400000.0
2009-04-21 01:43:00,126.74,126.74,126.74,126.74,2400000.0
2009-04-21 01:44:00,126.735,126.74,126.735,126.74,21600000.0
2009-04-21 01:45:00,126.74,126.74,126.74,126.74,19200000.0
2009-04-21 01:46:00,126.74,126.74,126.73,126.73,25600000.0
2009-04-21 01:47:00,126.735,126.735,126.715,126.715,21000000.0
2009-04-21 01:48:00,126.7,126.7,126.655,126.655,158800000.0
2009-04-21 01:49:00,126.655,126.655,126.58,126.58,227200000.0
2009-04-21 01:50:00,126.58,126.59,126.51,126.51,208000000.0
2009-04-21 01:51:00,126.51,126.525,126.485,126.485,131999999.0
2009-04-21 01:52:00,126.485,126.5,126.475,126.49,116000000.0
2009-04-21 01:53:00,126.49,126.49,126.475,126.49,31200000.0
2009-04-21 01:54:00,126.48,126.495,126.36,126.36,318799998.0
2009-04-21 01:55:00,126.355,126.355,126.285,126.285,237600000.0
2009-04-21 01:56:00,126.285,126.3,126.235,126.27,167400000.0
2009-04-21 01:57:00,126.275,126.3,126.245,126.26,213200000.0
2009-04-21 01:58:00,126.255,126.255,126.2,126.205,236800000.0
2009-04-21 01:59:00,126.2,126.2,126.08,126.165,458199999.0
2009-04-21 02:00:00,126.18,126.21,126.115,126.14,295200000.0
2009-04-21 02:01:00,126.115,126.225,126.115,126.22,223400000.0
2009-04-21 02:02:00,126.23,126.275,126.225,126.275,328000000.0
2009-04-21 02:03:00,126.275,126.3,126.24,126.24,298200000.0
2009-04-21 02:04:00,126.25,126.26,126.2,126.22,251600000.0
2009-04-21 02:05:00,126.215,126.225,126.2,126.225,104800000.0
2009-04-21 02:06:00,126.22,126.275,126.22,126.255,197800000.0
2009-04-21 02:07:00,126.255,126.315,126.255,126.31,129800000.0
2009-04-21 02:08:00,126.315,126.315,126.255,126.26,202000000.0
2009-04-21 02:09:00,126.26,126.3,126.25,126.255,175600000.0
2009-04-21 02:10:00,126.255,126.265,126.225,126.235,97600000.0
2009-04-21 02:11:00,126.24,126.24,126.145,126.155,207800000.0
2009-04-21 02:12:00,126.155,126.155,126.115,126.15,249600000.0
2009-04-21 02:13:00,126.165,126.175,126.165,126.175,13200000.0
2009-04-21 02:14:00,126.19,126.2,126.165,126.18,208000000.0
2009-04-21 02:15:00,126.175,126.19,126.165,126.185,87200000.0
2009-04-21 02:16:00,126.18,126.185,126.105,126.12,353000000.0
2009-04-21 02:17:00,126.12,126.14,126.115,126.12,221000000.0
2009-04-21 02:18:00,126.115,126.115,126.08,126.1,335200000.0
2009-04-21 02:19:00,126.09,126.14,126.085,126.12,289000000.0
2009-04-21 02:20:00,126.13,126.17,126.13,126.145,176200000.0
2009-04-21 02:21:00,126.15,126.165,126.13,126.16,223200000.0
2009-04-21 02:22:00,126.16,126.27,126.16,126.205,256600000.0
2009-04-21 02:23:00,126.215,126.23,126.185,126.2,144000000.0
2009-04-21 02:24:00,126.2,126.2,126.16,126.165,164000000.0
2009-04-21 02:25:00,126.165,126.195,126.16,126.195,82400000.0
2009-04-21 02:26:00,126.2,126.27,126.2,126.265,290000000.0
2009-04-21 02:27:00,126.265,126.27,126.255,126.265,172000000.0
2009-04-21 02:28:00,126.26,126.315,126.26,126.3,127400000.0
2009-04-21 02:29:00,126.3,126.305,126.285,126.285,189600000.0
2009-04-21 02:30:00,126.275,126.305,126.265,126.305,123200000.0
2009-04-21 02:31:00,126.305,126.32,126.26,126.31,165200000.0
2009-04-21 02:32:00,126.31,126.315,126.285,126.295,95400000.0
2009-04-21 02:33:00,126.295,126.3,126.27,126.27,189800000.0
2009-04-21 02:34:00,126.27,126.32,126.27,126.32,92400000.0
2009-04-21 02:35:00,126.32,126.35,126.32,126.35,91200000.0
2009-04-21 02:36:00,126.35,126.46,126.35,126.41,187800000.0
2009-04-21 02:37:00,126.41,126.425,126.38,126.38,211200000.0
2009-04-21 02:38:00,126.38,126.41,126.38,126.4,77600000.0
2009-04-21 02:39:00,126.405,126.495,126.4,126.475,200800000.0
2009-04-21 02:40:00,126.47,126.58,126.445,126.565,568699999.0
2009-04-21 02:41:00,126.565,126.58,126.495,126.52,731400002.0
2009-04-21 02:42:00,126.535,126.545,126.495,126.545,367200000.0
2009-04-21 02:43:00,126.54,126.57,126.51,126.545,366400000.0
2009-04-21 02:44:00,126.535,126.545,126.51,126.52,401599999.0
2009-04-21 02:45:00,126.51,126.6,126.51,126.59,288600000.0
2009-04-21 02:46:00,126.59,126.71,126.59,126.71,382800000.0
2009-04-21 02:47:00,126.72,126.74,126.63,126.635,336400000.0
2009-04-21 02:48:00,126.63,126.635,126.615,126.615,172000000.0
2009-04-21 02:49:00,126.615,126.635,126.585,126.63,172400000.0
2009-04-21 02:50:00,126.625,126.635,126.61,126.625,108200000.0
2009-04-21 02:51:00,126.635,126.64,126.61,126.635,142400000.0
2009-04-21 02:52:00,126.655,126.72,126.64,126.715,241400000.0
2009-04-21 02:53:00,126.71,126.73,126.7,126.73,273600000.0
2009-04-21 02:54:00,126.725,126.73,126.65,126.665,136600000.0
2009-04-21 02:55:00,126.675,126.685,126.5,126.5,471000001.0
2009-04-21 02:56:00,126.5,126.54,126.495,126.54,233199999.0
2009-04-21 02:57:00,126.54,126.58,126.54,126.57,107000000.0
2009-04-21 02:58:00,126.555,126.59,126.555,126.575,289000000.0
2009-04-21 02:59:00,126.575,126.655,126.575,126.645,187400000.0
2009-04-21 03:00:00,126.64,126.73,126.635,126.71,178600000.0
2009-04-21 03:01:00,126.7,126.7,126.62,126.62,181399999.0
2009-04-21 03:02:00,126.62,126.645,126.57,126.59,338200000.0
2009-04-21 03:03:00,126.605,126.615,126.54,126.615,456600000.0
2009-04-21 03:04:00,126.625,126.76,126.61,126.715,319000000.0
2009-04-21 03:05:00,126.73,126.87,126.73,126.85,389200000.0
2009-04-21 03:06:00,126.845,126.94,126.845,126.9,324000000.0
2009-04-21 03:07:00,126.885,126.92,126.83,126.895,327300000.0
2009-04-21 03:08:00,126.885,126.92,126.86,126.89,444400000.0
2009-04-21 03:09:00,126.91,127.005,126.9,127.005,476499997.0
2009-04-21 03:10:00,127.005,127.065,126.97,127.03,391999998.0
2009-04-21 03:11:00,127.065,127.295,127.065,127.19,798900009.0
2009-04-21 03:12:00,127.18,127.18,127.09,127.105,506800000.0
2009-04-21 03:13:00,127.11,127.145,127.09,127.1,275400000.0
2009-04-21 03:14:00,127.1,127.1,127.045,127.045,329000000.0
2009-04-21 03:15:00,127.055,127.095,127.04,127.05,369599999.0
2009-04-21 03:16:00,127.055,127.055,126.945,126.945,283400002.0
2009-04-21 03:17:00,126.955,127.03,126.925,127.03,221200000.0
2009-04-21 03:18:00,127.035,127.035,127.0,127.01,151200000.0
2009-04-21 03:19:00,127.005,127.005,126.95,126.95,190000000.0
2009-04-21 03:20:00,126.95,127.005,126.91,126.99,291000000.0
2009-04-21 03:21:00,126.98,126.98,126.95,126.955,197600000.0
2009-04-21 03:22:00,126.96,126.96,126.925,126.93,82000000.0
2009-04-21 03:23:00,126.93,126.935,126.9,126.915,202400000.0
2009-04-21 03:24:00,126.915,126.955,126.9,126.93,268200000.0
2009-04-21 03:25:00,126.935,127.0,126.93,126.97,179600000.0
2009-04-21 03:26:00,126.97,126.99,126.91,126.92,206800000.0
2009-04-21 03:27:00,126.92,126.93,126.915,126.925,61600000.0
2009-04-21 03:28:00,126.93,126.94,126.93,126.94,72000000.0
2009-04-21 03:29:00,126.94,126.94,126.88,126.885,202200000.0
2009-04-21 03:30:00,126.88,126.885,126.83,126.845,312600000.0
2009-04-21 03:31:00,126.845,126.85,126.82,126.845,391000001.0
2009-04-21 03:32:00,126.84,126.9,126.835,126.895,195600000.0
2009-04-21 03:33:00,126.9,126.95,126.9,126.93,99600000.0
2009-04-21 03:34:00,126.925,126.93,126.83,126.83,139400000.0
2009-04-21 03:35:00,126.83,126.87,126.83,126.87,131200000.0
2009-04-21 03:36:00,126.87,126.91,126.865,126.905,204800000.0
2009-04-21 03:37:00,126.9,126.915,126.88,126.885,170200000.0
2009-04-21 03:38:00,126.885,126.885,126.835,126.855,86200000.0
2009-04-21 03:39:00,126.855,126.885,126.855,126.88,160300002.0
2009-04-21 03:40:00,126.875,126.875,126.845,126.845,117000000.0
2009-04-21 03:41:00,126.86,126.86,126.825,126.825,153800000.0
2009-04-21 03:42:00,126.825,126.845,126.8,126.8,290800000.0
2009-04-21 03:43:00,126.8,126.8,126.75,126.75,146400000.0
2009-04-21 03:44:00,126.75,126.75,126.705,126.73,216200000.0
2009-04-21 03:45:00,126.73,126.755,126.73,126.755,151200000.0
2009-04-21 03:46:00,126.765,126.825,126.76,126.825,101600000.0
2009-04-21 03:47:00,126.825,126.83,126.81,126.82,64800000.0
2009-04-21 03:48:00,126.82,126.85,126.82,126.84,84800000.0
2009-04-21 03:49:00,126.835,126.84,126.83,126.83,43200000.0
2009-04-21 03:50:00,126.825,126.825,126.745,126.76,215200000.0
2009-04-21 03:51:00,126.76,126.785,126.75,126.77,164800000.0
2009-04-21 03:52:00,126.77,126.85,126.77,126.85,154800000.0
2009-04-21 03:53:00,126.845,126.85,126.825,126.825,96400000.0
2009-04-21 03:54:00,126.825,126.83,126.8,126.805,98600000.0
2009-04-21 03:55:00,126.795,126.795,126.78,126.79,43200000.0
2009-04-21 03:56:00,126.79,126.795,126.735,126.74,307800000.0
2009-04-21 03:57:00,126.745,126.745,126.725,126.735,284800000.0
2009-04-21 03:58:00,126.74,126.78,126.73,126.78,167400000.0
2009-04-21 03:59:00,126.78,126.785,126.73,126.735,172600000.0
2009-04-21 04:00:00,126.74,126.75,126.725,126.73,201200000.0
2009-04-21 04:01:00,126.73,126.73,126.7,126.71,385200000.0
2009-04-21 04:02:00,126.71,126.74,126.7,126.74,261400000.0
2009-04-21 04:03:00,126.725,126.73,126.715,126.73,144000000.0
2009-04-21 04:04:00,126.73,126.74,126.72,126.72,211200000.0
2009-04-21 04:05:00,126.72,126.725,126.675,126.72,266000002.0
2009-04-21 04:06:00,126.71,126.71,126.675,126.68,233000000.0
2009-04-21 04:07:00,126.695,126.705,126.68,126.7,133200000.0
2009-04-21 04:08:00,126.7,126.705,126.67,126.68,267400000.0
2009-04-21 04:09:00,126.67,126.675,126.6,126.61,261780000.0
2009-04-21 04:10:00,126.62,126.63,126.615,126.63,167800000.0
2009-04-21 04:11:00,126.63,126.645,126.62,126.62,238800000.0
2009-04-21 04:12:00,126.61,126.64,126.61,126.62,217000000.0
2009-04-21 04:13:00,126.61,126.62,126.61,126.615,117600000.0
2009-04-21 04:14:00,126.615,126.62,126.615,126.62,48000000.0
2009-04-21 04:15:00,126.62,126.65,126.61,126.645,174400000.0
2009-04-21 04:16:00,126.66,126.725,126.655,126.72,188600000.0
2009-04-21 04:17:00,126.715,126.735,126.71,126.71,90400000.0
2009-04-21 04:18:00,126.7,126.72,126.7,126.7,57600000.0
2009-04-21 04:19:00,126.71,126.73,126.695,126.695,128000000.0
2009-04-21 04:20:00,126.705,126.715,126.705,126.715,29600000.0
2009-04-21 04:21:00,126.715,126.745,126.695,126.71,187400000.0
2009-04-21 04:22:00,126.715,126.715,126.7,126.7,32000000.0
2009-04-21 04:23:00,126.7,126.7,126.69,126.69,99600000.0
2009-04-21 04:24:00,126.695,126.72,126.69,126.72,161800000.0
2009-04-21 04:25:00,126.72,126.73,126.66,126.68,177400000.0
2009-04-21 04:26:00,126.69,126.69,126.665,126.67,71200000.0
2009-04-21 04:27:00,126.67,126.67,126.65,126.65,71000000.0
2009-04-21 04:28:00,126.65,126.67,126.65,126.67,64400000.0
2009-04-21 04:29:00,126.67,126.67,126.645,126.65,114400000.0
2009-04-21 04:30:00,126.65,126.665,126.65,126.655,88800000.0
2009-04-21 04:31:00,126.66,126.67,126.65,126.67,26400000.0
2009-04-21 04:32:00,126.675,126.695,126.67,126.695,76000000.0
2009-04-21 04:33:00,126.695,126.695,126.67,126.675,153400001.0
2009-04-21 04:34:00,126.665,126.675,126.635,126.67,202000000.0
2009-04-21 04:35:00,126.675,126.775,126.675,126.765,217800000.0
2009-04-21 04:36:00,126.77,126.795,126.76,126.79,123400000.0
2009-04-21 04:37:00,126.785,126.825,126.78,126.825,162400001.0
2009-04-21 04:38:00,126.825,126.83,126.815,126.82,116200000.0
2009-04-21 04:39:00,126.82,126.885,126.82,126.87,189800000.0
2009-04-21 04:40:00,126.87,126.925,126.86,126.925,284200000.0
2009-04-21 04:41:00,126.925,126.925,126.9,126.915,218600000.0
2009-04-21 04:42:00,126.905,126.92,126.905,126.905,75400000.0
2009-04-21 04:43:00,126.905,126.91,126.86,126.885,138000000.0
2009-04-21 04:44:00,126.885,126.895,126.875,126.885,68400000.0
2009-04-21 04:45:00,126.88,126.885,126.86,126.87,91000000.0
2009-04-21 04:46:00,126.87,126.915,126.865,126.915,134200000.0
2009-04-21 04:47:00,126.915,126.92,126.91,126.91,42000000.0
2009-04-21 04:48:00,126.925,126.965,126.925,126.965,106400000.0
2009-04-21 04:49:00,126.975,127.005,126.945,126.95,191200000.0
2009-04-21 04:50:00,126.95,126.97,126.935,126.96,196800001.0
2009-04-21 04:51:00,126.955,127.0,126.94,126.965,205400001.0
2009-04-21 04:52:00,126.97,126.975,126.95,126.955,152600000.0
2009-04-21 04:53:00,126.96,126.96,126.93,126.94,163000000.0
2009-04-21 04:54:00,126.94,126.945,126.93,126.93,287999998.0
2009-04-21 04:55:00,126.925,126.95,126.92,126.935,143400000.0
2009-04-21 04:56:00,126.935,126.95,126.935,126.935,57200000.0
2009-04-21 04:57:00,126.935,126.935,126.925,126.935,69800000.0
2009-04-21 04:58:00,126.935,126.945,126.93,126.945,65000000.0
2009-04-21 04:59:00,126.945,126.95,126.94,126.94,60000000.0
2009-04-21 05:00:00,126.94,126.94,126.915,126.915,141800000.0
2009-04-21 05:01:00,126.915,126.945,126.91,126.935,168200000.0
2009-04-21 05:02:00,126.945,126.955,126.945,126.955,74400000.0
2009-04-21 05:03:00,126.955,126.985,126.95,126.98,100400000.0
2009-04-21 05:04:00,126.985,127.005,126.97,126.985,214800000.0
2009-04-21 05:05:00,126.98,126.985,126.975,126.98,55200000.0
2009-04-21 05:06:00,126.975,126.975,126.96,126.96,57600000.0
2009-04-21 05:07:00,126.95,126.965,126.95,126.95,107200000.0
2009-04-21 05:08:00,126.94,126.97,126.94,126.97,172000000.0
2009-04-21 05:09:00,126.985,127.075,126.985,127.07,290200000.0
2009-04-21 05:10:00,127.06,127.075,127.04,127.075,147800000.0
2009-04-21 05:11:00,127.08,127.1,127.08,127.095,157000000.0
2009-04-21 05:12:00,127.09,127.09,126.965,127.005,379999999.0
2009-04-21 05:13:00,127.0,127.015,126.995,127.0,245200000.0
2009-04-21 05:14:00,127.0,127.015,126.99,127.01,204400000.0
2009-04-21 05:15:00,127.0,127.0,126.98,126.98,123000000.0
2009-04-21 05:16:00,126.99,126.995,126.99,126.995,26400000.0
2009-04-21 05:17:00,126.985,127.025,126.985,127.02,90800000.0
2009-04-21 05:18:00,127.03,127.045,127.01,127.01,47200000.0
2009-04-21 05:19:00,127.01,127.025,127.01,127.01,71200000.0
2009-04-21 05:20:00,127.01,127.035,127.01,127.02,69600000.0
2009-04-21 05:21:00,127.025,127.07,127.02,127.055,113600000.0
2009-04-21 05:22:00,127.055,127.15,127.055,127.14,197800000.0
2009-04-21 05:23:00,127.145,127.175,127.14,127.14,209800000.0
2009-04-21 05:24:00,127.14,127.14,127.095,127.13,115000000.0
2009-04-21 05:25:00,127.13,127.195,127.105,127.17,336799999.0
2009-04-21 05:26:00,127.175,127.185,127.15,127.16,192600000.0
2009-04-21 05:27:00,127.16,127.16,127.14,127.15,120400000.0
2009-04-21 05:28:00,127.15,127.15,127.11,127.14,266200000.0
2009-04-21 05:29:00,127.135,127.14,127.115,127.12,200000000.0
2009-04-21 05:30:00,127.12,127.13,127.05,127.05,255400000.0
2009-04-21 05:31:00,127.05,127.055,127.03,127.035,201400000.0
2009-04-21 05:32:00,127.035,127.08,127.03,127.08,181400000.0
2009-04-21 05:33:00,127.08,127.08,127.075,127.075,43200000.0
2009-04-21 05:34:00,127.075,127.075,127.06,127.075,57600000.0
2009-04-21 05:35:00,127.075,127.085,127.065,127.075,31200000.0
2009-04-21 05:36:00,127.075,127.085,127.06,127.085,205600000.0
2009-04-21 05:37:00,127.09,127.165,127.09,127.165,71200000.0
2009-04-21 05:38:00,127.165,127.2,127.15,127.15,126400000.0
2009-04-21 05:39:00,127.15,127.17,127.145,127.145,108800000.0
2009-04-21 05:40:00,127.15,127.165,127.15,127.155,161000000.0
2009-04-21 05:41:00,127.16,127.16,127.155,127.16,60000000.0
2009-04-21 05:42:00,127.16,127.16,127.12,127.12,119200000.0
2009-04-21 05:43:00,127.12,127.12,127.1,127.105,108400000.0
2009-04-21 05:44:00,127.1,127.12,127.1,127.12,86000000.0
2009-04-21 05:45:00,127.12,127.125,127.12,127.125,21600000.0
2009-04-21 05:46:00,127.12,127.13,127.12,127.13,28000000.0
2009-04-21 05:47:00,127.12,127.13,127.085,127.09,199000000.0
2009-04-21 05:48:00,127.09,127.11,127.01,127.01,331400000.0
2009-04-21 05:49:00,127.015,127.025,126.895,126.93,236600000.0
2009-04-21 05:50:00,126.935,126.98,126.935,126.965,143600000.0
2009-04-21 05:51:00,126.965,127.04,126.965,127.03,121600000.0
2009-04-21 05:52:00,127.03,127.03,126.995,126.995,152200000.0
2009-04-21 05:53:00,127.01,127.015,127.0,127.005,48000000.0
2009-04-21 05:54:00,127.005,127.03,127.0,127.03,116000000.0
2009-04-21 05:55:00,127.03,127.055,127.03,127.055,141200000.0
2009-04-21 05:56:00,127.05,127.06,127.05,127.055,53200000.0
2009-04-21 05:57:00,127.055,127.11,127.055,127.11,137000000.0
2009-04-21 05:58:00,127.11,127.14,127.11,127.12,96800000.0
2009-04-21 05:59:00,127.12,127.12,127.1,127.1,64600000.0
2009-04-21 06:00:00,127.105,127.12,127.09,127.12,72800000.0
2009-04-21 06:01:00,127.13,127.13,127.09,127.09,76600000.0
2009-04-21 06:02:00,127.09,127.1,127.08,127.08,95200000.0
2009-04-21 06:03:00,127.063,127.067,127.056,127.056,67400000.0
2009-04-21 06:04:00,127.08,127.08,127.05,127.07,67400000.0
2009-04-21 06:05:00,127.06,127.065,127.03,127.04,70400000.0
2009-04-21 06:06:00,127.04,127.05,127.04,127.05,36800000.0
2009-04-21 06:07:00,127.05,127.07,127.04,127.07,95600000.0
2009-04-21 06:08:00,127.06,127.085,127.06,127.085,153600000.0
2009-04-21 06:09:00,127.085,127.105,127.085,127.105,63600000.0
2009-04-21 06:10:00,127.11,127.125,127.105,127.12,137200000.0
2009-04-21 06:11:00,127.12,127.12,127.09,127.1,134400000.0
2009-04-21 06:12:00,127.095,127.1,127.08,127.08,95400000.0
2009-04-21 06:13:00,127.075,127.1,127.065,127.065,216800000.0
2009-04-21 06:14:00,127.07,127.07,127.07,127.07,3000000.0
2009-04-21 06:15:00,127.065,127.08,127.045,127.065,55600000.0
2009-04-21 06:16:00,127.035,127.045,127.03,127.03,158600000.0
2009-04-21 06:17:00,127.025,127.045,127.025,127.03,46800000.0
2009-04-21 06:18:00,127.035,127.035,127.02,127.03,50400000.0
2009-04-21 06:19:00,127.025,127.045,127.025,127.025,123200000.0
2009-04-21 06:20:00,127.02,127.02,126.96,126.96,61600000.0
2009-04-21 06:21:00,126.96,126.975,126.95,126.975,124000000.0
2009-04-21 06:22:00,126.98,126.98,126.965,126.98,83200000.0
2009-04-21 06:23:00,126.985,126.99,126.98,126.985,102400000.0
2009-04-21 06:24:00,126.985,127.0,126.98,126.995,100800000.0
2009-04-21 06:25:00,127.0,127.01,127.0,127.0,92800000.0
2009-04-21 06:26:00,127.01,127.04,127.005,127.015,221200000.0
2009-04-21 06:27:00,127.02,127.035,126.98,126.98,223600000.0
2009-04-21 06:28:00,126.98,126.99,126.98,126.985,61100000.0
2009-04-21 06:29:00,126.99,126.995,126.985,126.995,30400000.0
2009-04-21 06:30:00,127.005,127.01,126.995,127.01,25600000.0
2009-04-21 06:31:00,126.995,127.05,126.99,127.045,357600001.0
2009-04-21 06:32:00,127.04,127.06,127.015,127.03,295200000.0
2009-04-21 06:33:00,127.03,127.05,127.0,127.04,329600000.0
2009-04-21 06:34:00,127.04,127.06,127.03,127.06,128800000.0
2009-04-21 06:35:00,127.06,127.13,127.06,127.11,228000000.0
2009-04-21 06:36:00,127.115,127.195,127.115,127.175,94800000.0
2009-04-21 06:37:00,127.18,127.23,127.17,127.19,292800000.0
2009-04-21 06:38:00,127.19,127.21,127.15,127.205,252600000.0
2009-04-21 06:39:00,127.24,127.345,127.23,127.345,213400000.0
2009-04-21 06:40:00,127.34,127.42,127.34,127.39,489399998.0
2009-04-21 06:41:00,127.375,127.375,127.31,127.335,327400000.0
2009-04-21 06:42:00,127.325,127.365,127.325,127.35,256400000.0
2009-04-21 06:43:00,127.36,127.375,127.345,127.365,163800000.0
2009-04-21 06:44:00,127.36,127.415,127.36,127.4,180600000.0
2009-04-21 06:45:00,127.375,127.465,127.375,127.42,380200000.0
2009-04-21 06:46:00,127.42,127.45,127.37,127.44,323000000.0
2009-04-21 06:47:00,127.44,127.45,127.405,127.405,86200000.0
2009-04-21 06:48:00,127.41,127.41,127.335,127.39,250800000.0
2009-04-21 06:49:00,127.38,127.385,127.32,127.32,159900000.0
2009-04-21 06:50:00,127.32,127.33,127.29,127.3,216800000.0
2009-04-21 06:51:00,127.31,127.34,127.305,127.34,145400000.0
2009-04-21 06:52:00,127.34,127.34,127.34,127.34,48000000.0
2009-04-21 06:53:00,127.34,127.34,127.32,127.32,76800000.0
2009-04-21 06:54:00,127.32,127.35,127.32,127.34,259600000.0
2009-04-21 06:55:00,127.34,127.345,127.335,127.34,86200000.0
2009-04-21 06:56:00,127.34,127.34,127.28,127.28,208000000.0
2009-04-21 06:57:00,127.28,127.29,127.27,127.28,221800000.0
2009-04-21 06:58:00,127.275,127.275,127.215,127.24,218200000.0
2009-04-21 06:59:00,127.24,127.265,127.235,127.265,257200000.0
2009-04-21 07:00:00,127.27,127.27,127.245,127.25,241800000.0
2009-04-21 07:01:00,127.25,127.26,127.225,127.24,289600000.0
2009-04-21 07:02:00,127.24,127.245,127.21,127.245,180200000.0
2009-04-21 07:03:00,127.24,127.245,127.215,127.24,192200000.0
2009-04-21 07:04:00,127.23,127.24,127.225,127.235,225400000.0
2009-04-21 07:05:00,127.25,127.25,127.23,127.24,137400000.0
2009-04-21 07:06:00,127.25,127.29,127.24,127.29,145600000.0
2009-04-21 07:07:00,127.3,127.315,127.3,127.305,84800000.0
2009-04-21 07:08:00,127.305,127.375,127.3,127.36,190000000.0
2009-04-21 07:09:00,127.36,127.38,127.35,127.365,212000000.0
2009-04-21 07:10:00,127.37,127.4,127.37,127.39,172200000.0
2009-04-21 07:11:00,127.39,127.39,127.335,127.335,150400000.0
2009-04-21 07:12:00,127.335,127.35,127.33,127.34,132000000.0
2009-04-21 07:13:00,127.33,127.34,127.28,127.31,193000000.0
2009-04-21 07:14:00,127.315,127.325,127.31,127.325,101600000.0
2009-04-21 07:15:00,127.325,127.33,127.3,127.325,138800000.0
2009-04-21 07:16:00,127.32,127.32,127.29,127.295,198600000.0
2009-04-21 07:17:00,127.3,127.32,127.295,127.32,66800000.0
2009-04-21 07:18:00,127.32,127.32,127.295,127.305,58000000.0
2009-04-21 07:19:00,127.315,127.35,127.305,127.35,134600000.0
2009-04-21 07:20:00,127.35,127.36,127.325,127.35,149400000.0
2009-04-21 07:21:00,127.345,127.355,127.335,127.34,158400000.0
2009-04-21 07:22:00,127.325,127.33,127.3,127.3,98600000.0
2009-04-21 07:23:00,127.305,127.31,127.3,127.3,84000000.0
2009-04-21 07:24:00,127.3,127.3,127.275,127.28,197000000.0
2009-04-21 07:25:00,127.27,127.275,127.265,127.275,167200000.0
2009-04-21 07:26:00,127.265,127.27,127.25,127.26,208800000.0
2009-04-21 07:27:00,127.26,127.31,127.26,127.3,176000000.0
2009-04-21 07:28:00,127.295,127.295,127.27,127.28,168800001.0
2009-04-21 07:29:00,127.29,127.3,127.28,127.29,129200000.0
2009-04-21 07:30:00,127.29,127.29,127.285,127.29,31400000.0
2009-04-21 07:31:00,127.29,127.33,127.275,127.28,352000000.0
2009-04-21 07:32:00,127.27,127.345,127.27,127.32,318600000.0
2009-04-21 07:33:00,127.335,127.34,127.285,127.33,218200000.0
2009-04-21 07:34:00,127.33,127.365,127.33,127.355,153200000.0
2009-04-21 07:35:00,127.355,127.44,127.35,127.41,234000000.0
2009-04-21 07:36:00,127.41,127.435,127.37,127.435,222800000.0
2009-04-21 07:37:00,127.435,127.435,127.365,127.38,245400000.0
2009-04-21 07:38:00,127.38,127.38,127.37,127.37,40800000.0
2009-04-21 07:39:00,127.37,127.37,127.35,127.35,104600000.0
2009-04-21 07:40:00,127.35,127.35,127.3,127.32,191200000.0
2009-04-21 07:41:00,127.33,127.335,127.32,127.335,87600000.0
2009-04-21 07:42:00,127.335,127.37,127.33,127.355,196800000.0
2009-04-21 07:43:00,127.37,127.4,127.37,127.4,39400000.0
2009-04-21 07:44:00,127.395,127.41,127.39,127.39,85400000.0
2009-04-21 07:45:00,127.38,127.395,127.335,127.355,80700000.0
2009-04-21 07:46:00,127.365,127.38,127.365,127.37,155200000.0
2009-04-21 07:47:00,127.37,127.405,127.36,127.38,226800000.0
2009-04-21 07:48:00,127.38,127.38,127.355,127.375,146200000.0
2009-04-21 07:49:00,127.37,127.38,127.36,127.36,53800000.0
2009-04-21 07:50:00,127.36,127.36,127.32,127.32,87200000.0
2009-04-21 07:51:00,127.33,127.34,127.315,127.33,76400000.0
2009-04-21 07:52:00,127.33,127.36,127.32,127.345,162200000.0
2009-04-21 07:53:00,127.34,127.365,127.335,127.355,99200000.0
2009-04-21 07:54:00,127.365,127.375,127.355,127.36,73600000.0
2009-04-21 07:55:00,127.355,127.355,127.325,127.34,88800000.0
2009-04-21 07:56:00,127.33,127.35,127.32,127.32,181000000.0
2009-04-21 07:57:00,127.32,127.355,127.315,127.345,187400000.0
2009-04-21 07:58:00,127.355,127.46,127.355,127.45,299600000.0
2009-04-21 07:59:00,127.44,127.46,127.405,127.41,317600000.0
2009-04-21 08:00:00,127.4,127.435,127.385,127.385,209600000.0
2009-04-21 08:01:00,127.39,127.39,127.31,127.31,284800000.0
2009-04-21 08:02:00,127.305,127.305,127.235,127.25,427800001.0
2009-04-21 08:03:00,127.25,127.25,127.15,127.15,412000000.0
2009-04-21 08:04:00,127.14,127.145,127.03,127.035,413800000.0
2009-04-21 08:05:00,127.035,127.13,127.035,127.125,330600000.0
2009-04-21 08:06:00,127.125,127.135,127.045,127.055,389300000.0
2009-04-21 08:07:00,127.055,127.075,127.005,127.025,231599999.0
2009-04-21 08:08:00,127.025,127.025,126.965,127.005,257600000.0
2009-04-21 08:09:00,127.015,127.03,126.98,127.025,242200000.0
2009-04-21 08:10:00,127.025,127.09,127.025,127.09,269600000.0
2009-04-21 08:11:00,127.1,127.1,126.99,127.0,304200000.0
2009-04-21 08:12:00,127.0,127.05,127.0,127.04,310600000.0
2009-04-21 08:13:00,127.04,127.16,127.04,127.145,270000000.0
2009-04-21 08:14:00,127.15,127.155,127.115,127.115,105400000.0
2009-04-21 08:15:00,127.13,127.14,127.1,127.105,185000000.0
2009-04-21 08:16:00,127.125,127.135,127.115,127.13,201800000.0
2009-04-21 08:17:00,127.13,127.135,127.115,127.115,133000000.0
2009-04-21 08:18:00,127.115,127.135,127.105,127.125,145600000.0
2009-04-21 08:19:00,127.135,127.18,127.125,127.18,160200000.0
2009-04-21 08:20:00,127.2,127.21,127.145,127.155,270600000.0
2009-04-21 08:21:00,127.155,127.16,127.115,127.115,336600001.0
2009-04-21 08:22:00,127.11,127.115,127.055,127.06,133600001.0
2009-04-21 08:23:00,127.06,127.06,126.99,127.01,398400000.0
2009-04-21 08:24:00,127.0,127.01,126.965,126.99,314600000.0
2009-04-21 08:25:00,126.985,127.01,126.985,127.005,295600001.0
2009-04-21 08:26:00,127.005,127.01,126.995,127.005,289200001.0
2009-04-21 08:27:00,127.005,127.02,127.0,127.005,129600000.0
2009-04-21 08:28:00,127.01,127.03,126.995,127.025,326599999.0
2009-04-21 08:29:00,127.015,127.07,127.015,127.06,240000000.0
2009-04-21 08:30:00,127.055,127.055,126.98,126.98,332800000.0
2009-04-21 08:31:00,126.98,126.99,126.875,126.905,456200000.0
2009-04-21 08:32:00,126.905,126.905,126.785,126.8,559300000.0
2009-04-21 08:33:00,126.805,126.885,126.795,126.88,501199999.0
2009-04-21 08:34:00,126.885,126.885,126.845,126.86,391800000.0
2009-04-21 08:35:00,126.86,126.89,126.86,126.88,222400000.0
2009-04-21 08:36:00,126.88,126.88,126.835,126.835,262200000.0
2009-04-21 08:37:00,126.845,126.85,126.72,126.725,509400000.0
2009-04-21 08:38:00,126.73,126.73,126.61,126.67,479800000.0
2009-04-21 08:39:00,126.67,126.73,126.67,126.715,269800000.0
2009-04-21 08:40:00,126.72,126.78,126.71,126.775,222400000.0
2009-04-21 08:41:00,126.77,126.795,126.755,126.765,338400000.0
2009-04-21 08:42:00,126.765,126.775,126.74,126.74,424400000.0
2009-04-21 08:43:00,126.75,126.75,126.715,126.74,185400000.0
2009-04-21 08:44:00,126.73,126.83,126.715,126.83,303200000.0
2009-04-21 08:45:00,126.825,126.94,126.815,126.925,352600000.0
2009-04-21 08:46:00,126.935,126.98,126.87,126.88,390200000.0
2009-04-21 08:47:00,126.87,126.9,126.87,126.87,184200000.0
2009-04-21 08:48:00,126.875,126.9,126.805,126.815,272400000.0
2009-04-21 08:49:00,126.815,126.865,126.805,126.86,304200001.0
2009-04-21 08:50:00,126.855,126.855,126.805,126.81,328800000.0
2009-04-21 08:51:00,126.805,126.805,126.735,126.755,282600000.0
2009-04-21 08:52:00,126.755,126.845,126.75,126.84,343200000.0
2009-04-21 08:53:00,126.83,126.83,126.775,126.785,405200000.0
2009-04-21 08:54:00,126.79,126.845,126.79,126.815,344199999.0
2009-04-21 08:55:00,126.81,126.82,126.765,126.765,314400000.0
2009-04-21 08:56:00,126.75,126.75,126.65,126.66,551800001.0
2009-04-21 08:57:00,126.66,126.675,126.55,126.605,461000000.0
2009-04-21 08:58:00,126.605,126.605,126.51,126.51,492800001.0
2009-04-21 08:59:00,126.515,126.53,126.48,126.51,522200000.0
2009-04-21 09:00:00,126.51,126.59,126.51,126.585,398000000.0
2009-04-21 09:01:00,126.57,126.635,126.57,126.605,227800000.0
2009-04-21 09:02:00,126.57,126.655,126.56,126.63,386800000.0
2009-04-21 09:03:00,126.63,126.675,126.61,126.675,303200000.0
2009-04-21 09:04:00,126.675,126.705,126.665,126.69,379600000.0
2009-04-21 09:05:00,126.69,126.7,126.62,126.635,456200001.0
2009-04-21 09:06:00,126.635,126.655,126.62,126.65,266200000.0
2009-04-21 09:07:00,126.65,126.66,126.605,126.62,370600000.0
2009-04-21 09:08:00,126.62,126.65,126.62,126.62,296200000.0
2009-04-21 09:09:00,126.62,126.645,126.585,126.6,438000001.0
2009-04-21 09:10:00,126.6,126.625,126.585,126.6,289400000.0
2009-04-21 09:11:00,126.6,126.6,126.445,126.445,303400000.0
2009-04-21 09:12:00,126.465,126.515,126.45,126.465,468200000.0
2009-04-21 09:13:00,126.465,126.47,126.43,126.47,518799997.0
2009-04-21 09:14:00,126.46,126.505,126.45,126.495,479199999.0
2009-04-21 09:15:00,126.495,126.495,126.445,126.45,393300000.0
2009-04-21 09:16:00,126.45,126.45,126.355,126.37,375600000.0
2009-04-21 09:17:00,126.365,126.365,126.31,126.36,346000000.0
2009-04-21 09:18:00,126.36,126.445,126.36,126.43,344000000.0
2009-04-21 09:19:00,126.43,126.515,126.42,126.51,500000000.0
2009-04-21 09:20:00,126.51,126.55,126.44,126.455,524000000.0
2009-04-21 09:21:00,126.455,126.47,126.425,126.455,343800000.0
2009-04-21 09:22:00,126.455,126.51,126.425,126.45,298200000.0
2009-04-21 09:23:00,126.45,126.48,126.43,126.465,360600000.0
2009-04-21 09:24:00,126.465,126.58,126.46,126.58,262600000.0
2009-04-21 09:25:00,126.58,126.59,126.56,126.56,240000000.0
2009-04-21 09:26:00,126.56,126.62,126.56,126.62,312800000.0
2009-04-21 09:27:00,126.62,126.69,126.605,126.69,389600000.0
2009-04-21 09:28:00,126.685,126.7,126.635,126.64,383400000.0
2009-04-21 09:29:00,126.65,126.655,126.63,126.64,259800000.0
2009-04-21 09:30:00,126.645,126.685,126.64,126.67,302600000.0
2009-04-21 09:31:00,126.665,126.67,126.63,126.645,303000000.0
2009-04-21 09:32:00,126.645,126.665,126.63,126.665,161000000.0
2009-04-21 09:33:00,126.66,126.66,126.61,126.62,317200000.0
2009-04-21 09:34:00,126.615,126.62,126.595,126.605,268600000.0
2009-04-21 09:35:00,126.605,126.655,126.605,126.655,391200000.0
2009-04-21 09:36:00,126.655,126.655,126.63,126.64,224200000.0
2009-04-21 09:37:00,126.645,126.67,126.64,126.645,286000000.0
2009-04-21 09:38:00,126.645,126.715,126.645,126.71,352600000.0
2009-04-21 09:39:00,126.705,126.765,126.7,126.765,276799999.0
2009-04-21 09:40:00,126.76,126.815,126.74,126.805,238000000.0
2009-04-21 09:41:00,126.805,126.825,126.77,126.78,284600000.0
2009-04-21 09:42:00,126.785,126.86,126.775,126.85,373400000.0
2009-04-21 09:43:00,126.85,126.865,126.82,126.82,486700000.0
2009-04-21 09:44:00,126.82,126.835,126.805,126.805,236200000.0
2009-04-21 09:45:00,126.81,126.825,126.795,126.815,218800000.0
2009-04-21 09:46:00,126.82,126.875,126.805,126.82,271600000.0
2009-04-21 09:47:00,126.82,126.9,126.82,126.89,330399998.0
2009-04-21 09:48:00,126.89,126.9,126.87,126.89,436200000.0
2009-04-21 09:49:00,126.89,126.935,126.86,126.87,444800000.0
2009-04-21 09:50:00,126.87,126.875,126.855,126.855,404200000.0
2009-04-21 09:51:00,126.86,126.86,126.76,126.79,384400000.0
2009-04-21 09:52:00,126.79,126.8,126.75,126.76,386999999.0
2009-04-21 09:53:00,126.765,126.78,126.755,126.765,402600000.0
2009-04-21 09:54:00,126.77,126.79,126.765,126.775,380000000.0
2009-04-21 09:55:00,126.775,126.78,126.77,126.77,260199998.0
2009-04-21 09:56:00,126.77,126.825,126.77,126.82,397599991.0
2009-04-21 09:57:00,126.82,126.84,126.815,126.82,195400000.0
2009-04-21 09:58:00,126.815,126.82,126.785,126.81,175400000.0
2009-04-21 09:59:00,126.805,126.84,126.805,126.835,147600000.0
2009-04-21 10:00:00,126.835,126.915,126.815,126.91,249800000.0
2009-04-21 10:01:00,126.905,126.92,126.84,126.85,276100000.0
2009-04-21 10:02:00,126.845,126.86,126.835,126.855,333200000.0
2009-04-21 10:03:00,126.85,126.865,126.815,126.82,474000000.0
2009-04-21 10:04:00,126.82,126.83,126.79,126.8,422800001.0
2009-04-21 10:05:00,126.795,126.795,126.76,126.77,309400000.0
2009-04-21 10:06:00,126.77,126.8,126.77,126.79,267600000.0
2009-04-21 10:07:00,126.79,126.8,126.785,126.795,125599999.0
2009-04-21 10:08:00,126.8,126.825,126.8,126.81,149400001.0
2009-04-21 10:09:00,126.82,126.825,126.81,126.81,183800000.0
2009-04-21 10:10:00,126.81,126.83,126.775,126.825,436299999.0
2009-04-21 10:11:00,126.82,126.825,126.785,126.785,506399999.0
2009-04-21 10:12:00,126.79,126.81,126.77,126.8,358400000.0
2009-04-21 10:13:00,126.805,126.82,126.75,126.75,303600001.0
2009-04-21 10:14:00,126.75,126.835,126.75,126.815,364799999.0
2009-04-21 10:15:00,126.815,126.845,126.81,126.825,176200000.0
2009-04-21 10:16:00,126.825,126.86,126.825,126.855,57600000.0
2009-04-21 10:17:00,126.855,126.875,126.835,126.86,237600000.0
2009-04-21 10:18:00,126.86,126.89,126.855,126.885,99400000.0
2009-04-21 10:19:00,126.885,126.925,126.885,126.89,252600000.0
2009-04-21 10:20:00,126.89,126.935,126.86,126.935,463800000.0
2009-04-21 10:21:00,126.945,126.995,126.93,126.98,480000000.0
2009-04-21 10:22:00,126.98,127.01,126.94,127.005,458400000.0
2009-04-21 10:23:00,127.005,127.065,127.0,127.04,250600000.0
2009-04-21 10:24:00,127.04,127.085,127.04,127.065,281400000.0
2009-04-21 10:25:00,127.07,127.125,127.07,127.1,482000001.0
2009-04-21 10:26:00,127.1,127.115,127.06,127.07,287000000.0
2009-04-21 10:27:00,127.065,127.07,127.045,127.07,263800000.0
2009-04-21 10:28:00,127.08,127.13,127.08,127.11,433800000.0
2009-04-21 10:29:00,127.11,127.115,127.08,127.09,335400000.0
2009-04-21 10:30:00,127.085,127.11,127.05,127.1,472800000.0
2009-04-21 10:31:00,127.095,127.115,127.075,127.1,295800000.0
2009-04-21 10:32:00,127.105,127.115,127.085,127.095,270600000.0
2009-04-21 10:33:00,127.09,127.09,127.06,127.08,127800000.0
2009-04-21 10:34:00,127.075,127.125,127.075,127.105,310000000.0
2009-04-21 10:35:00,127.105,127.105,127.055,127.055,296400000.0
2009-04-21 10:36:00,127.065,127.14,127.05,127.14,304000000.0
2009-04-21 10:37:00,127.14,127.2,127.12,127.2,324600000.0
2009-04-21 10:38:00,127.195,127.22,127.18,127.185,317000000.0
2009-04-21 10:39:00,127.19,127.245,127.185,127.205,231000000.0
2009-04-21 10:40:00,127.2,127.22,127.185,127.22,223200000.0
2009-04-21 10:41:00,127.23,127.235,127.215,127.22,231000000.0
2009-04-21 10:42:00,127.215,127.215,127.13,127.13,458600000.0
2009-04-21 10:43:00,127.12,127.125,127.1,127.125,540400000.0
2009-04-21 10:44:00,127.135,127.225,127.125,127.215,258000000.0
2009-04-21 10:45:00,127.22,127.255,127.21,127.225,539400000.0
2009-04-21 10:46:00,127.225,127.305,127.22,127.26,440600000.0
2009-04-21 10:47:00,127.26,127.285,127.245,127.255,241600001.0
2009-04-21 10:48:00,127.26,127.26,127.225,127.26,412200000.0
2009-04-21 10:49:00,127.255,127.27,127.23,127.23,370000001.0
2009-04-21 10:50:00,127.23,127.24,127.185,127.185,401200007.0
2009-04-21 10:51:00,127.185,127.24,127.17,127.17,706299999.0
2009-04-21 10:52:00,127.17,127.205,127.16,127.16,582000001.0
2009-04-21 10:53:00,127.155,127.165,127.12,127.12,192200000.0
2009-04-21 10:54:00,127.12,127.13,127.105,127.115,245600000.0
2009-04-21 10:55:00,127.11,127.155,127.1,127.155,372400000.0
2009-04-21 10:56:00,127.155,127.195,127.12,127.185,395399999.0
2009-04-21 10:57:00,127.175,127.23,127.17,127.205,320000001.0
2009-04-21 10:58:00,127.205,127.215,127.195,127.195,108400000.0
2009-04-21 10:59:00,127.17,127.195,127.165,127.17,234600000.0
2009-04-21 11:00:00,127.175,127.39,127.175,127.3,398600000.0
2009-04-21 11:01:00,127.295,127.39,127.27,127.375,337800000.0
2009-04-21 11:02:00,127.37,127.41,127.365,127.38,238200000.0
2009-04-21 11:03:00,127.38,127.5,127.38,127.49,326400000.0
2009-04-21 11:04:00,127.485,127.68,127.485,127.68,374000000.0
2009-04-21 11:05:00,127.685,127.685,127.63,127.64,231600000.0
2009-04-21 11:06:00,127.645,127.645,127.61,127.62,377000000.0
2009-04-21 11:07:00,127.605,127.605,127.54,127.545,363200000.0
2009-04-21 11:08:00,127.545,127.595,127.525,127.53,708400001.0
2009-04-21 11:09:00,127.535,127.55,127.52,127.535,518800002.0
2009-04-21 11:10:00,127.535,127.615,127.51,127.615,517400000.0
2009-04-21 11:11:00,127.613,127.613,127.499,127.499,314400001.0
2009-04-21 11:12:00,127.5,127.52,127.49,127.5,314400001.0
2009-04-21 11:13:00,127.505,127.615,127.495,127.51,557700000.0
2009-04-21 11:14:00,127.51,127.535,127.495,127.535,331199999.0
2009-04-21 11:15:00,127.525,127.59,127.52,127.56,372000003.0
2009-04-21 11:16:00,127.56,127.615,127.56,127.575,535400000.0
2009-04-21 11:17:00,127.575,127.585,127.555,127.575,686900000.0
2009-04-21 11:18:00,127.575,127.61,127.505,127.54,702399998.0
2009-04-21 11:19:00,127.54,127.595,127.54,127.58,490199997.0
2009-04-21 11:20:00,127.58,127.59,127.55,127.56,351599999.0
2009-04-21 11:21:00,127.565,127.62,127.565,127.61,395000001.0
2009-04-21 11:22:00,127.61,127.645,127.59,127.61,675399999.0
2009-04-21 11:23:00,127.6,127.605,127.57,127.59,241699999.0
2009-04-21 11:24:00,127.59,127.595,127.54,127.55,284599997.0
2009-04-21 11:25:00,127.55,127.55,127.525,127.545,385400000.0
2009-04-21 11:26:00,127.535,127.55,127.535,127.54,269599999.0
2009-04-21 11:27:00,127.545,127.55,127.525,127.54,334200000.0
2009-04-21 11:28:00,127.54,127.54,127.435,127.44,381399999.0
2009-04-21 11:29:00,127.43,127.435,127.395,127.41,433000000.0
2009-04-21 11:30:00,127.41,127.435,127.375,127.42,545000002.0
2009-04-21 11:31:00,127.42,127.46,127.41,127.425,477600004.0
2009-04-21 11:32:00,127.425,127.445,127.41,127.42,302800001.0
2009-04-21 11:33:00,127.425,127.455,127.415,127.42,450600003.0
2009-04-21 11:34:00,127.375,127.445,127.375,127.435,320400000.0
2009-04-21 11:35:00,127.435,127.46,127.4,127.46,267999999.0
2009-04-21 11:36:00,127.445,127.47,127.43,127.47,172200000.0
2009-04-21 11:37:00,127.455,127.46,127.39,127.425,326600000.0
2009-04-21 11:38:00,127.43,127.475,127.41,127.45,491600000.0
2009-04-21 11:39:00,127.445,127.47,127.385,127.39,714000001.0
2009-04-21 11:40:00,127.39,127.39,127.315,127.34,575000001.0
2009-04-21 11:41:00,127.35,127.355,127.3,127.32,388300001.0
2009-04-21 11:42:00,127.32,127.33,127.295,127.32,401199999.0
2009-04-21 11:43:00,127.305,127.315,127.245,127.245,291199999.0
2009-04-21 11:44:00,127.26,127.26,127.185,127.185,443800001.0
2009-04-21 11:45:00,127.185,127.27,127.185,127.24,659400001.0
2009-04-21 11:46:00,127.24,127.245,127.225,127.23,369200000.0
2009-04-21 11:47:00,127.23,127.24,127.195,127.225,395600000.0
2009-04-21 11:48:00,127.225,127.245,127.205,127.22,293400001.0
2009-04-21 11:49:00,127.22,127.23,127.175,127.18,535399996.0
2009-04-21 11:50:00,127.185,127.21,127.18,127.21,373800001.0
2009-04-21 11:51:00,127.21,127.215,127.18,127.205,470200000.0
2009-04-21 11:52:00,127.21,127.215,127.175,127.175,412000000.0
2009-04-21 11:53:00,127.18,127.22,127.175,127.22,330000001.0
2009-04-21 11:54:00,127.22,127.23,127.175,127.19,354000000.0
2009-04-21 11:55:00,127.195,127.24,127.17,127.21,214400001.0
2009-04-21 11:56:00,127.21,127.225,127.19,127.215,238200000.0
2009-04-21 11:57:00,127.215,127.215,127.165,127.17,391600000.0
2009-04-21 11:58:00,127.17,127.21,127.17,127.185,404000001.0
2009-04-21 11:59:00,127.195,127.215,127.135,127.215,512000002.0
2009-04-21 12:00:00,127.215,127.355,127.16,127.355,639600001.0
2009-04-21 12:01:00,127.355,127.385,127.315,127.355,534800000.0
2009-04-21 12:02:00,127.36,127.38,127.33,127.37,482600000.0
2009-04-21 12:03:00,127.37,127.375,127.34,127.375,484799996.0
2009-04-21 12:04:00,127.375,127.42,127.36,127.405,549600000.0
2009-04-21 12:05:00,127.405,127.5,127.39,127.485,458000001.0
2009-04-21 12:06:00,127.475,127.495,127.46,127.485,311200000.0
2009-04-21 12:07:00,127.485,127.525,127.45,127.475,519400003.0
2009-04-21 12:08:00,127.475,127.475,127.37,127.375,483799998.0
2009-04-21 12:09:00,127.365,127.39,127.345,127.39,468800000.0
2009-04-21 12:10:00,127.39,127.39,127.35,127.37,404200000.0
2009-04-21 12:11:00,127.37,127.385,127.345,127.38,408399999.0
2009-04-21 12:12:00,127.385,127.39,127.36,127.36,123800001.0
2009-04-21 12:13:00,127.375,127.39,127.355,127.365,421999998.0
2009-04-21 12:14:00,127.365,127.37,127.355,127.355,215599997.0
2009-04-21 12:15:00,127.36,127.365,127.33,127.34,262600001.0
2009-04-21 12:16:00,127.335,127.34,127.275,127.315,438299999.0
2009-04-21 12:17:00,127.315,127.315,127.295,127.315,179799999.0
2009-04-21 12:18:00,127.305,127.33,127.285,127.295,404400000.0
2009-04-21 12:19:00,127.295,127.3,127.25,127.27,306200000.0
2009-04-21 12:20:00,127.26,127.285,127.26,127.27,171199998.0
2009-04-21 12:21:00,127.27,127.345,127.27,127.345,270200000.0
2009-04-21 12:22:00,127.345,127.355,127.3,127.305,217000000.0
2009-04-21 12:23:00,127.305,127.335,127.295,127.32,148599999.0
2009-04-21 12:24:00,127.32,127.33,127.295,127.305,125200000.0
2009-04-21 12:25:00,127.305,127.31,127.275,127.28,420200002.0
2009-04-21 12:26:00,127.285,127.3,127.255,127.265,334800000.0
2009-04-21 12:27:00,127.27,127.28,127.255,127.26,177400000.0
2009-04-21 12:28:00,127.265,127.27,127.245,127.255,233399999.0
2009-04-21 12:29:00,127.255,127.295,127.25,127.295,189400000.0
2009-04-21 12:30:00,127.295,127.33,127.295,127.33,138800001.0
2009-04-21 12:31:00,127.335,127.34,127.305,127.34,330400001.0
2009-04-21 12:32:00,127.35,127.365,127.335,127.365,156800000.0
2009-04-21 12:33:00,127.365,127.38,127.335,127.35,311200001.0
2009-04-21 12:34:00,127.34,127.355,127.33,127.335,273000001.0
2009-04-21 12:35:00,127.335,127.35,127.305,127.325,410000000.0
2009-04-21 12:36:00,127.325,127.37,127.325,127.365,453200000.0
2009-04-21 12:37:00,127.365,127.39,127.355,127.36,492599998.0
2009-04-21 12:38:00,127.365,127.37,127.345,127.35,346400002.0
2009-04-21 12:39:00,127.345,127.35,127.315,127.345,303199997.0
2009-04-21 12:40:00,127.345,127.36,127.325,127.33,238000001.0
2009-04-21 12:41:00,127.33,127.33,127.25,127.26,379200001.0
2009-04-21 12:42:00,127.26,127.26,127.245,127.25,158199999.0
2009-04-21 12:43:00,127.25,127.265,127.24,127.255,283000002.0
2009-04-21 12:44:00,127.255,127.26,127.195,127.2,282399998.0
2009-04-21 12:45:00,127.2,127.2,127.145,127.185,639200001.0
2009-04-21 12:46:00,127.185,127.21,127.175,127.195,279200001.0
2009-04-21 12:47:00,127.185,127.2,127.14,127.155,393400002.0
2009-04-21 12:48:00,127.145,127.155,127.055,127.065,364400000.0
2009-04-21 12:49:00,127.075,127.09,127.045,127.06,429400004.0
2009-04-21 12:50:00,127.045,127.065,126.985,127.065,573000000.0
2009-04-21 12:51:00,127.05,127.155,127.05,127.075,683800002.0
2009-04-21 12:52:00,127.065,127.095,127.06,127.06,383000000.0
2009-04-21 12:53:00,127.065,127.065,127.01,127.02,585800004.0
2009-04-21 12:54:00,127.01,127.03,126.99,126.99,495600000.0
2009-04-21 12:55:00,126.98,126.99,126.845,126.895,662600002.0
2009-04-21 12:56:00,126.9,126.975,126.89,126.975,732599998.0
2009-04-21 12:57:00,126.98,127.035,126.97,126.985,448199999.0
2009-04-21 12:58:00,126.975,126.985,126.95,126.97,344400000.0
2009-04-21 12:59:00,126.915,127.03,126.91,126.925,629600001.0
2009-04-21 13:00:00,126.925,126.97,126.915,126.96,500400001.0
2009-04-21 13:01:00,126.96,127.055,126.955,127.035,542600000.0
2009-04-21 13:02:00,127.035,127.055,127.03,127.035,262399999.0
2009-04-21 13:03:00,127.035,127.035,126.965,126.995,344000001.0
2009-04-21 13:04:00,126.995,127.0,126.945,126.955,495200003.0
2009-04-21 13:05:00,126.96,126.96,126.91,126.935,425400002.0
2009-04-21 13:06:00,126.935,126.995,126.925,126.995,478400001.0
2009-04-21 13:07:00,127.005,127.03,126.975,126.985,281200000.0
2009-04-21 13:08:00,126.975,126.98,126.915,126.935,434600003.0
2009-04-21 13:09:00,126.935,126.97,126.9,126.935,515199998.0
2009-04-21 13:10:00,126.925,126.935,126.91,126.93,171200000.0
2009-04-21 13:11:00,126.92,126.965,126.92,126.945,163600000.0
2009-04-21 13:12:00,126.95,126.98,126.945,126.98,181199999.0
2009-04-21 13:13:00,126.985,127.015,126.985,126.995,177400000.0
2009-04-21 13:14:00,127.0,127.025,127.0,127.015,241599999.0
2009-04-21 13:15:00,127.025,127.075,127.025,127.06,194000000.0
2009-04-21 13:16:00,127.06,127.1,127.06,127.08,206999999.0
2009-04-21 13:17:00,127.065,127.08,126.995,127.025,261199999.0
2009-04-21 13:18:00,127.025,127.045,127.005,127.01,295000001.0
2009-04-21 13:19:00,127.02,127.05,127.02,127.05,149600000.0
2009-04-21 13:20:00,127.065,127.12,127.035,127.04,259000000.0
2009-04-21 13:21:00,127.04,127.07,127.04,127.06,350200001.0
2009-04-21 13:22:00,127.07,127.125,127.055,127.095,296600000.0
2009-04-21 13:23:00,127.095,127.105,127.075,127.075,242999999.0
2009-04-21 13:24:00,127.075,127.11,127.03,127.03,376500001.0
2009-04-21 13:25:00,127.03,127.04,126.99,127.0,432500001.0
2009-04-21 13:26:00,127.0,127.005,126.955,126.965,371800002.0
2009-04-21 13:27:00,126.955,126.965,126.925,126.94,417199999.0
2009-04-21 13:28:00,126.94,126.94,126.885,126.895,304400001.0
2009-04-21 13:29:00,126.9,126.93,126.825,126.86,438999999.0
2009-04-21 13:30:00,126.85,126.93,126.845,126.92,331200000.0
2009-04-21 13:31:00,126.925,126.935,126.895,126.91,619199999.0
2009-04-21 13:32:00,126.94,126.945,126.885,126.89,404800002.0
2009-04-21 13:33:00,126.88,126.885,126.805,126.81,613199999.0
2009-04-21 13:34:00,126.81,126.845,126.805,126.825,608800000.0
2009-04-21 13:35:00,126.815,126.85,126.805,126.85,686400001.0
2009-04-21 13:36:00,126.845,126.9,126.84,126.875,450899999.0
2009-04-21 13:37:00,126.875,126.905,126.82,126.895,505800000.0
2009-04-21 13:38:00,126.9,126.925,126.865,126.885,373200000.0
2009-04-21 13:39:00,126.885,126.89,126.845,126.875,222400000.0
2009-04-21 13:40:00,126.875,126.875,126.845,126.855,166000000.0
2009-04-21 13:41:00,126.845,126.85,126.805,126.83,316600000.0
2009-04-21 13:42:00,126.815,126.835,126.8,126.815,446200002.0
2009-04-21 13:43:00,126.815,126.845,126.815,126.84,211800000.0
2009-04-21 13:44:00,126.845,126.855,126.815,126.825,280000000.0
2009-04-21 13:45:00,126.825,126.825,126.775,126.78,468600000.0
2009-04-21 13:46:00,126.78,126.79,126.735,126.77,343500000.0
2009-04-21 13:47:00,126.77,126.82,126.76,126.81,415800000.0
2009-04-21 13:48:00,126.825,126.835,126.775,126.78,577200000.0
2009-04-21 13:49:00,126.77,126.805,126.755,126.805,695600003.0
2009-04-21 13:50:00,126.805,126.82,126.78,126.82,299399999.0
2009-04-21 13:51:00,126.82,126.835,126.78,126.835,392100001.0
2009-04-21 13:52:00,126.845,126.875,126.84,126.855,249800000.0
2009-04-21 13:53:00,126.855,126.855,126.82,126.83,324200002.0
2009-04-21 13:54:00,126.855,126.875,126.84,126.845,250600001.0
2009-04-21 13:55:00,126.85,126.85,126.82,126.835,278800000.0
2009-04-21 13:56:00,126.825,126.84,126.81,126.82,194199999.0
2009-04-21 13:57:00,126.82,126.83,126.815,126.815,225400000.0
2009-04-21 13:58:00,126.82,126.835,126.81,126.835,315099997.0
2009-04-21 13:59:00,126.84,126.85,126.815,126.84,301800001.0
2009-04-21 14:00:00,126.84,126.86,126.825,126.86,281000000.0
2009-04-21 14:01:00,126.85,126.86,126.835,126.85,213000000.0
2009-04-21 14:02:00,126.845,126.875,126.82,126.86,166400000.0
2009-04-21 14:03:00,126.85,126.865,126.82,126.835,274400001.0
2009-04-21 14:04:00,126.845,126.85,126.815,126.835,287000002.0
2009-04-21 14:05:00,126.84,126.845,126.805,126.815,339000001.0
2009-04-21 14:06:00,126.805,126.815,126.75,126.76,443200000.0
2009-04-21 14:07:00,126.75,126.79,126.725,126.75,835100001.0
2009-04-21 14:08:00,126.74,126.8,126.735,126.76,886800001.0
2009-04-21 14:09:00,126.76,126.825,126.725,126.795,599700001.0
2009-04-21 14:10:00,126.795,126.825,126.795,126.82,396200000.0
2009-04-21 14:11:00,126.825,126.83,126.8,126.81,396200000.0
2009-04-21 14:12:00,126.82,126.825,126.79,126.81,504399998.0
2009-04-21 14:13:00,126.81,126.81,126.795,126.81,244400001.0
2009-04-21 14:14:00,126.815,126.825,126.79,126.805,353400000.0
2009-04-21 14:15:00,126.815,126.82,126.795,126.805,539400003.0
2009-04-21 14:16:00,126.805,126.82,126.79,126.805,275200002.0
2009-04-21 14:17:00,126.805,126.815,126.8,126.805,308000001.0
2009-04-21 14:18:00,126.805,126.895,126.805,126.86,471600002.0
2009-04-21 14:19:00,126.86,126.88,126.845,126.85,502000003.0
2009-04-21 14:20:00,126.85,126.91,126.845,126.89,399400000.0
2009-04-21 14:21:00,126.89,126.92,126.88,126.91,500399998.0
2009-04-21 14:22:00,126.91,126.92,126.88,126.885,398099997.0
2009-04-21 14:23:00,126.89,126.89,126.835,126.845,467800001.0
2009-04-21 14:24:00,126.845,126.85,126.795,126.83,483400000.0
2009-04-21 14:25:00,126.825,126.84,126.805,126.84,395800001.0
2009-04-21 14:26:00,126.84,126.84,126.83,126.835,119600002.0
2009-04-21 14:27:00,126.835,126.835,126.805,126.825,223800001.0
2009-04-21 14:28:00,126.815,126.835,126.795,126.815,364800001.0
2009-04-21 14:29:00,126.805,126.805,126.74,126.78,655200003.0
2009-04-21 14:30:00,126.79,126.855,126.775,126.85,585599999.0
2009-04-21 14:31:00,126.86,126.88,126.85,126.87,543800001.0
2009-04-21 14:32:00,126.865,126.87,126.83,126.845,488400001.0
2009-04-21 14:33:00,126.835,126.85,126.77,126.81,521100002.0
2009-04-21 14:34:00,126.795,126.81,126.745,126.75,847400004.0
2009-04-21 14:35:00,126.75,126.78,126.735,126.75,700599999.0
2009-04-21 14:36:00,126.75,126.8,126.725,126.775,902800001.0
2009-04-21 14:37:00,126.775,126.79,126.745,126.765,756600002.0
2009-04-21 14:38:00,126.765,126.775,126.72,126.76,441300001.0
2009-04-21 14:39:00,126.77,126.8,126.76,126.78,316600000.0
2009-04-21 14:40:00,126.78,126.795,126.765,126.785,458200001.0
2009-04-21 14:41:00,126.785,126.845,126.77,126.845,209200000.0
2009-04-21 14:42:00,126.86,126.87,126.825,126.825,432400000.0
2009-04-21 14:43:00,126.845,126.855,126.8,126.85,259400000.0
2009-04-21 14:44:00,126.84,126.93,126.835,126.93,538600000.0
2009-04-21 14:45:00,126.91,126.92,126.885,126.9,791399997.0
2009-04-21 14:46:00,126.9,126.94,126.895,126.935,798000002.0
2009-04-21 14:47:00,126.935,126.94,126.865,126.895,578200000.0
2009-04-21 14:48:00,126.88,126.89,126.86,126.87,249000001.0
2009-04-21 14:49:00,126.87,126.885,126.84,126.85,476199997.0
2009-04-21 14:50:00,126.845,126.915,126.835,126.91,370600000.0
2009-04-21 14:51:00,126.895,126.915,126.845,126.855,595999998.0
2009-04-21 14:52:00,126.86,126.885,126.835,126.875,716200007.0
2009-04-21 14:53:00,126.875,126.875,126.83,126.84,528200000.0
2009-04-21 14:54:00,126.845,126.865,126.835,126.845,442400000.0
2009-04-21 14:55:00,126.85,126.855,126.81,126.85,565999999.0
2009-04-21 14:56:00,126.85,126.85,126.785,126.785,744400001.0
2009-04-21 14:57:00,126.79,126.86,126.78,126.83,657400000.0
2009-04-21 14:58:00,126.835,126.85,126.83,126.845,349600000.0
2009-04-21 14:59:00,126.845,126.86,126.82,126.855,520799999.0
2009-04-21 15:00:00,126.855,126.86,126.8,126.81,412600000.0
2009-04-21 15:01:00,126.8,126.805,126.74,126.74,639000004.0
2009-04-21 15:02:00,126.75,126.755,126.715,126.725,877000002.0
2009-04-21 15:03:00,126.715,126.75,126.69,126.7,1109600005.0
2009-04-21 15:04:00,126.69,126.7,126.645,126.68,430200000.0
2009-04-21 15:05:00,126.67,126.71,126.635,126.65,495199998.0
2009-04-21 15:06:00,126.65,126.65,126.6,126.605,480399998.0
2009-04-21 15:07:00,126.61,126.68,126.605,126.665,705199997.0
2009-04-21 15:08:00,126.665,126.725,126.66,126.695,475000002.0
2009-04-21 15:09:00,126.7,126.75,126.69,126.75,382200000.0
2009-04-21 15:10:00,126.74,126.75,126.665,126.675,520600001.0
2009-04-21 15:11:00,126.675,126.695,126.67,126.68,584400000.0
2009-04-21 15:12:00,126.68,126.69,126.65,126.655,578600000.0
2009-04-21 15:13:00,126.655,126.665,126.64,126.645,594800001.0
2009-04-21 15:14:00,126.66,126.695,126.64,126.665,372600001.0
2009-04-21 15:15:00,126.67,126.69,126.585,126.6,669800004.0
2009-04-21 15:16:00,126.605,126.645,126.59,126.605,587200000.0
2009-04-21 15:17:00,126.605,126.615,126.59,126.61,291000002.0
2009-04-21 15:18:00,126.61,126.615,126.55,126.56,561800001.0
2009-04-21 15:19:00,126.57,126.575,126.535,126.56,509400000.0
2009-04-21 15:20:00,126.56,126.58,126.53,126.54,512200001.0
2009-04-21 15:21:00,126.54,126.555,126.525,126.555,611400000.0
2009-04-21 15:22:00,126.56,126.575,126.54,126.54,814599996.0
2009-04-21 15:23:00,126.54,126.58,126.535,126.575,400600001.0
2009-04-21 15:24:00,126.58,126.6,126.555,126.58,483000000.0
2009-04-21 15:25:00,126.58,126.59,126.55,126.585,452800001.0
2009-04-21 15:26:00,126.585,126.62,126.58,126.62,420800000.0
2009-04-21 15:27:00,126.66,126.725,126.61,126.725,633200001.0
2009-04-21 15:28:00,126.73,126.74,126.67,126.69,492799999.0
2009-04-21 15:29:00,126.68,126.695,126.58,126.585,589800001.0
2009-04-21 15:30:00,126.57,126.645,126.57,126.64,565599999.0
2009-04-21 15:31:00,126.64,126.685,126.625,126.63,406799999.0
2009-04-21 15:32:00,126.635,126.69,126.625,126.685,490600001.0
2009-04-21 15:33:00,126.665,126.72,126.665,126.72,623800000.0
2009-04-21 15:34:00,126.71,126.845,126.7,126.81,558999999.0
2009-04-21 15:35:00,126.82,126.895,126.82,126.885,464799999.0
2009-04-21 15:36:00,126.885,126.975,126.885,126.92,514800000.0
2009-04-21 15:37:00,126.92,126.925,126.86,126.925,483799997.0
2009-04-21 15:38:00,126.935,127.085,126.92,127.03,661800002.0
2009-04-21 15:39:00,127.04,127.205,127.04,127.195,698799998.0
2009-04-21 15:40:00,127.195,127.22,127.165,127.19,626000003.0
2009-04-21 15:41:00,127.19,127.19,127.13,127.135,775400001.0
2009-04-21 15:42:00,127.14,127.16,127.075,127.12,562799999.0
2009-04-21 15:43:00,127.125,127.2,127.115,127.16,854200003.0
2009-04-21 15:44:00,127.16,127.165,127.095,127.1,546800003.0
2009-04-21 15:45:00,127.11,127.195,127.11,127.165,762400001.0
2009-04-21 15:46:00,127.165,127.17,127.1,127.125,452400001.0
2009-04-21 15:47:00,127.11,127.125,127.03,127.04,790000001.0
2009-04-21 15:48:00,127.04,127.105,127.04,127.055,334000000.0
2009-04-21 15:49:00,127.055,127.115,127.05,127.11,430400000.0
2009-04-21 15:50:00,127.11,127.245,127.095,127.235,483200001.0
2009-04-21 15:51:00,127.24,127.345,127.18,127.335,449000001.0
2009-04-21 15:52:00,127.32,127.405,127.32,127.395,710000000.0
2009-04-21 15:53:00,127.4,127.42,127.345,127.4,702900003.0
2009-04-21 15:54:00,127.41,127.415,127.285,127.315,766000000.0
2009-04-21 15:55:00,127.315,127.36,127.265,127.27,541599999.0
2009-04-21 15:56:00,127.27,127.325,127.26,127.32,735399999.0
2009-04-21 15:57:00,127.32,127.32,127.2,127.245,765399999.0
2009-04-21 15:58:00,127.245,127.27,127.225,127.25,612200004.0
2009-04-21 15:59:00,127.25,127.265,127.2,127.22,521800000.0
2009-04-21 16:00:00,127.225,127.305,127.215,127.275,623000002.0
2009-04-21 16:01:00,127.285,127.335,127.25,127.26,498399998.0
2009-04-21 16:02:00,127.225,127.235,127.135,127.17,535000000.0
2009-04-21 16:03:00,127.17,127.225,127.155,127.225,647400000.0
2009-04-21 16:04:00,127.215,127.295,127.2,127.24,650200002.0
2009-04-21 16:05:00,127.22,127.255,127.165,127.18,710899999.0
2009-04-21 16:06:00,127.18,127.24,127.18,127.22,825399999.0
2009-04-21 16:07:00,127.22,127.275,127.195,127.195,519600006.0
2009-04-21 16:08:00,127.205,127.235,127.185,127.235,675600002.0
2009-04-21 16:09:00,127.235,127.33,127.21,127.31,436400000.0
2009-04-21 16:10:00,127.31,127.325,127.265,127.295,618199999.0
2009-04-21 16:11:00,127.3,127.335,127.285,127.31,659200000.0
2009-04-21 16:12:00,127.32,127.435,127.305,127.42,659600002.0
2009-04-21 16:13:00,127.435,127.435,127.31,127.335,956999996.0
2009-04-21 16:14:00,127.335,127.34,127.29,127.3,796800001.0
2009-04-21 16:15:00,127.3,127.325,127.29,127.295,480399999.0
2009-04-21 16:16:00,127.285,127.285,127.21,127.22,737400001.0
2009-04-21 16:17:00,127.22,127.315,127.22,127.3,630400002.0
2009-04-21 16:18:00,127.3,127.3,127.245,127.26,535899998.0
2009-04-21 16:19:00,127.25,127.28,127.25,127.255,579399999.0
2009-04-21 16:20:00,127.265,127.265,127.195,127.245,815800005.0
2009-04-21 16:21:00,127.245,127.25,127.15,127.165,709500000.0
2009-04-21 16:22:00,127.17,127.19,127.15,127.17,783200000.0
2009-04-21 16:23:00,127.17,127.22,127.17,127.215,591199999.0
2009-04-21 16:24:00,127.2,127.235,127.19,127.2,713199994.0
2009-04-21 16:25:00,127.19,127.195,127.165,127.17,474600000.0
2009-04-21 16:26:00,127.18,127.2,127.15,127.165,570600007.0
2009-04-21 16:27:00,127.17,127.18,127.115,127.14,869600003.0
2009-04-21 16:28:00,127.14,127.155,127.115,127.155,730000000.0
2009-04-21 16:29:00,127.145,127.2,127.14,127.175,670199999.0
2009-04-21 16:30:00,127.175,127.18,127.15,127.17,814600001.0
2009-04-21 16:31:00,127.175,127.21,127.165,127.195,583199999.0
2009-04-21 16:32:00,127.2,127.2,127.155,127.195,461700000.0
2009-04-21 16:33:00,127.19,127.2,127.155,127.17,771600000.0
2009-04-21 16:34:00,127.16,127.17,127.13,127.17,733600001.0
2009-04-21 16:35:00,127.17,127.2,127.115,127.13,976600004.0
2009-04-21 16:36:00,127.115,127.17,127.115,127.16,968199999.0
2009-04-21 16:37:00,127.16,127.22,127.155,127.19,900800000.0
2009-04-21 16:38:00,127.195,127.195,127.155,127.195,624200000.0
2009-04-21 16:39:00,127.2,127.21,127.175,127.175,777400003.0
2009-04-21 16:40:00,127.165,127.18,127.135,127.15,759000001.0
2009-04-21 16:41:00,127.14,127.18,127.135,127.17,766999995.0
2009-04-21 16:42:00,127.17,127.18,127.16,127.175,355200000.0
2009-04-21 16:43:00,127.175,127.2,127.155,127.185,532600004.0
2009-04-21 16:44:00,127.185,127.285,127.185,127.27,616199999.0
2009-04-21 16:45:00,127.27,127.28,127.24,127.26,778399998.0
2009-04-21 16:46:00,127.26,127.3,127.26,127.285,673999997.0
2009-04-21 16:47:00,127.285,127.31,127.26,127.28,909200001.0
2009-04-21 16:48:00,127.28,127.405,127.28,127.385,655000001.0
2009-04-21 16:49:00,127.39,127.445,127.365,127.37,712999999.0
2009-04-21 16:50:00,127.37,127.465,127.365,127.44,611200002.0
2009-04-21 16:51:00,127.43,127.455,127.4,127.41,903200003.0
2009-04-21 16:52:00,127.41,127.42,127.36,127.375,375900001.0
2009-04-21 16:53:00,127.375,127.415,127.35,127.415,500999999.0
2009-04-21 16:54:00,127.415,127.425,127.36,127.36,353600000.0
2009-04-21 16:55:00,127.365,127.395,127.36,127.375,323400000.0
2009-04-21 16:56:00,127.375,127.39,127.36,127.365,283200001.0
2009-04-21 16:57:00,127.355,127.37,127.335,127.35,434399999.0
2009-04-21 16:58:00,127.355,127.405,127.345,127.395,303400001.0
2009-04-21 16:59:00,127.385,127.405,127.345,127.345,455400000.0
2009-04-21 17:00:00,127.35,127.425,127.345,127.405,634600000.0
2009-04-21 17:01:00,127.395,127.415,127.32,127.385,483600000.0
2009-04-21 17:02:00,127.385,127.395,127.33,127.33,659399998.0
2009-04-21 17:03:00,127.33,127.39,127.32,127.39,593799999.0
2009-04-21 17:04:00,127.39,127.405,127.35,127.355,644599996.0
2009-04-21 17:05:00,127.365,127.405,127.335,127.395,479600001.0
2009-04-21 17:06:00,127.385,127.41,127.365,127.41,414999996.0
2009-04-21 17:07:00,127.425,127.49,127.39,127.44,594600001.0
2009-04-21 17:08:00,127.44,127.53,127.43,127.515,685999999.0
2009-04-21 17:09:00,127.515,127.63,127.515,127.58,950799996.0
2009-04-21 17:10:00,127.585,127.615,127.585,127.59,681799999.0
2009-04-21 17:11:00,127.59,127.62,127.59,127.6,561600000.0
2009-04-21 17:12:00,127.6,127.765,127.6,127.75,494799999.0
2009-04-21 17:13:00,127.75,127.77,127.685,127.7,630799997.0
2009-04-21 17:14:00,127.7,127.745,127.69,127.73,387400000.0
2009-04-21 17:15:00,127.735,127.88,127.72,127.835,599200000.0
2009-04-21 17:16:00,127.82,127.905,127.81,127.845,564000000.0
2009-04-21 17:17:00,127.855,127.96,127.84,127.95,683600000.0
2009-04-21 17:18:00,127.955,127.96,127.825,127.85,569199997.0
2009-04-21 17:19:00,127.85,127.94,127.8,127.94,556800000.0
2009-04-21 17:20:00,127.93,127.98,127.9,127.925,654399999.0
2009-04-21 17:21:00,127.92,127.92,127.855,127.855,342200000.0
2009-04-21 17:22:00,127.86,127.88,127.825,127.85,240000000.0
2009-04-21 17:23:00,127.86,127.865,127.785,127.81,502600000.0
2009-04-21 17:24:00,127.81,127.84,127.8,127.825,478400000.0
2009-04-21 17:25:00,127.82,127.905,127.82,127.905,359400000.0
2009-04-21 17:26:00,127.9,127.91,127.795,127.82,501000000.0
2009-04-21 17:27:00,127.82,127.84,127.745,127.745,485500000.0
2009-04-21 17:28:00,127.735,127.795,127.735,127.795,437200000.0
2009-04-21 17:29:00,127.785,127.79,127.73,127.73,252300001.0
2009-04-21 17:30:00,127.73,127.77,127.7,127.76,314600000.0
2009-04-21 17:31:00,127.76,127.805,127.75,127.785,341000000.0
2009-04-21 17:32:00,127.785,127.825,127.765,127.82,226400000.0
2009-04-21 17:33:00,127.82,127.825,127.78,127.79,399400000.0
2009-04-21 17:34:00,127.785,127.85,127.785,127.835,297600000.0
2009-04-21 17:35:00,127.83,127.845,127.82,127.835,361199999.0
2009-04-21 17:36:00,127.835,127.84,127.77,127.795,349000000.0
2009-04-21 17:37:00,127.78,127.805,127.765,127.8,485599998.0
2009-04-21 17:38:00,127.785,127.8,127.72,127.725,491200000.0
2009-04-21 17:39:00,127.73,127.755,127.7,127.7,380800001.0
2009-04-21 17:40:00,127.705,127.715,127.655,127.66,357200000.0
2009-04-21 17:41:00,127.655,127.67,127.645,127.665,214600000.0
2009-04-21 17:42:00,127.7,127.775,127.7,127.755,442200000.0
2009-04-21 17:43:00,127.755,127.79,127.73,127.785,487199999.0
2009-04-21 17:44:00,127.79,127.82,127.785,127.81,386800000.0
2009-04-21 17:45:00,127.815,127.87,127.815,127.83,494400001.0
2009-04-21 17:46:00,127.83,127.855,127.81,127.85,442000000.0
2009-04-21 17:47:00,127.855,127.89,127.855,127.875,262000000.0
2009-04-21 17:48:00,127.87,127.93,127.865,127.915,434600000.0
2009-04-21 17:49:00,127.91,127.975,127.91,127.975,426000000.0
2009-04-21 17:50:00,127.975,128.01,127.945,127.975,402900000.0
2009-04-21 17:51:00,127.95,127.975,127.915,127.945,488599999.0
2009-04-21 17:52:00,127.945,127.955,127.875,127.875,871499999.0
2009-04-21 17:53:00,127.87,127.88,127.84,127.85,555199999.0
2009-04-21 17:54:00,127.85,127.95,127.85,127.935,603400000.0
2009-04-21 17:55:00,127.94,127.965,127.92,127.96,588000000.0
2009-04-21 17:56:00,127.965,128.005,127.93,127.935,385300000.0
2009-04-21 17:57:00,127.94,127.99,127.88,127.985,558600000.0
2009-04-21 17:58:00,127.985,128.055,127.96,127.96,400600000.0
2009-04-21 17:59:00,127.965,128.02,127.96,127.965,400600000.0
2009-04-21 18:00:00,127.955,128.06,127.955,128.03,269200000.0
2009-04-21 18:01:00,128.01,128.01,127.89,127.895,419300000.0
2009-04-21 18:02:00,127.9,127.915,127.895,127.9,370800000.0
2009-04-21 18:03:00,127.895,127.915,127.805,127.83,408800001.0
2009-04-21 18:04:00,127.83,127.855,127.77,127.805,493000000.0
2009-04-21 18:05:00,127.805,127.87,127.805,127.84,312000000.0
2009-04-21 18:06:00,127.825,127.83,127.765,127.78,368000000.0
2009-04-21 18:07:00,127.785,127.835,127.76,127.76,538600000.0
2009-04-21 18:08:00,127.755,127.785,127.755,127.755,312800000.0
2009-04-21 18:09:00,127.76,127.77,127.715,127.715,271600000.0
2009-04-21 18:10:00,127.72,127.725,127.64,127.655,329400000.0
2009-04-21 18:11:00,127.655,127.67,127.615,127.615,313600000.0
2009-04-21 18:12:00,127.605,127.65,127.595,127.65,248600000.0
2009-04-21 18:13:00,127.65,127.725,127.645,127.725,419300000.0
2009-04-21 18:14:00,127.735,127.78,127.73,127.775,397200000.0
2009-04-21 18:15:00,127.775,127.785,127.755,127.775,156800000.0
2009-04-21 18:16:00,127.78,127.8,127.775,127.79,236200000.0
2009-04-21 18:17:00,127.795,127.795,127.755,127.755,114400000.0
2009-04-21 18:18:00,127.745,127.785,127.735,127.775,184600000.0
2009-04-21 18:19:00,127.765,127.79,127.745,127.79,229800000.0
2009-04-21 18:20:00,127.78,127.905,127.775,127.87,263200000.0
2009-04-21 18:21:00,127.87,127.87,127.81,127.82,331200000.0
2009-04-21 18:22:00,127.83,127.855,127.81,127.84,260200000.0
2009-04-21 18:23:00,127.845,127.855,127.825,127.825,236600000.0
2009-04-21 18:24:00,127.835,127.86,127.815,127.815,391099999.0
2009-04-21 18:25:00,127.815,127.815,127.77,127.795,376400000.0
2009-04-21 18:26:00,127.79,127.825,127.79,127.82,231600000.0
2009-04-21 18:27:00,127.825,127.835,127.795,127.805,274200000.0
2009-04-21 18:28:00,127.815,127.815,127.725,127.735,210400000.0
2009-04-21 18:29:00,127.74,127.785,127.705,127.705,220000000.0
2009-04-21 18:30:00,127.705,127.735,127.705,127.715,191000000.0
2009-04-21 18:31:00,127.715,127.735,127.705,127.725,126000000.0
2009-04-21 18:32:00,127.73,127.81,127.71,127.81,277600000.0
2009-04-21 18:33:00,127.805,127.81,127.755,127.79,218800000.0
2009-04-21 18:34:00,127.79,127.805,127.79,127.805,107000000.0
2009-04-21 18:35:00,127.805,127.86,127.805,127.835,245200000.0
2009-04-21 18:36:00,127.845,127.85,127.805,127.81,315400000.0
2009-04-21 18:37:00,127.805,127.805,127.775,127.795,225400000.0
2009-04-21 18:38:00,127.795,127.815,127.79,127.8,396200000.0
2009-04-21 18:39:00,127.8,127.8,127.79,127.79,119800000.0
2009-04-21 18:40:00,127.795,127.835,127.785,127.8,272600000.0
2009-04-21 18:41:00,127.8,127.81,127.775,127.79,196800000.0
2009-04-21 18:42:00,127.77,127.79,127.77,127.79,95200000.0
2009-04-21 18:43:00,127.78,127.825,127.78,127.805,117600000.0
2009-04-21 18:44:00,127.805,127.825,127.8,127.82,148200000.0
2009-04-21 18:45:00,127.815,127.885,127.815,127.875,187400000.0
2009-04-21 18:46:00,127.875,127.96,127.855,127.96,338000000.0
2009-04-21 18:47:00,127.975,128.02,127.97,128.005,460400000.0
2009-04-21 18:48:00,128.005,128.01,127.945,127.955,357600000.0
2009-04-21 18:49:00,127.92,127.93,127.92,127.925,213400000.0
2009-04-21 18:50:00,127.935,127.96,127.925,127.96,189600000.0
2009-04-21 18:51:00,127.96,127.97,127.91,127.915,154000000.0
2009-04-21 18:52:00,127.91,127.955,127.9,127.95,381800000.0
2009-04-21 18:53:00,127.955,127.975,127.95,127.975,122400000.0
2009-04-21 18:54:00,127.98,128.015,127.955,128.01,216400000.0
2009-04-21 18:55:00,127.99,127.995,127.955,127.955,158600000.0
2009-04-21 18:56:00,127.95,128.02,127.94,128.005,302200000.0
2009-04-21 18:57:00,128.0,128.0,127.975,127.985,182200000.0
2009-04-21 18:58:00,127.985,127.985,127.855,127.855,272200000.0
2009-04-21 18:59:00,127.855,127.885,127.85,127.865,385000000.0
2009-04-21 19:00:00,127.865,127.865,127.825,127.835,334200000.0
2009-04-21 19:01:00,127.835,127.835,127.785,127.8,316600001.0
2009-04-21 19:02:00,127.8,127.83,127.755,127.755,438600000.0
2009-04-21 19:03:00,127.76,127.825,127.75,127.805,252300000.0
2009-04-21 19:04:00,127.805,127.805,127.765,127.775,86800000.0
2009-04-21 19:05:00,127.775,127.815,127.775,127.775,316800000.0
2009-04-21 19:06:00,127.79,127.825,127.79,127.81,238000000.0
2009-04-21 19:07:00,127.81,127.83,127.785,127.785,258200000.0
2009-04-21 19:08:00,127.79,127.8,127.775,127.795,252200000.0
2009-04-21 19:09:00,127.795,127.83,127.785,127.81,317400000.0
2009-04-21 19:10:00,127.8,127.84,127.79,127.825,253200000.0
2009-04-21 19:11:00,127.825,127.85,127.815,127.85,262600000.0
2009-04-21 19:12:00,127.85,127.9,127.85,127.895,349800000.0
2009-04-21 19:13:00,127.895,127.925,127.885,127.885,120600000.0
2009-04-21 19:14:00,127.885,127.885,127.855,127.865,161600000.0
2009-04-21 19:15:00,127.865,127.91,127.865,127.905,170400000.0
2009-04-21 19:16:00,127.905,127.92,127.9,127.905,121600000.0
2009-04-21 19:17:00,127.905,127.93,127.905,127.915,170400000.0
2009-04-21 19:18:00,127.91,127.915,127.865,127.88,311800000.0
2009-04-21 19:19:00,127.88,127.88,127.795,127.805,187200000.0
2009-04-21 19:20:00,127.81,127.835,127.8,127.835,243000000.0
2009-04-21 19:21:00,127.835,127.85,127.795,127.795,229000000.0
2009-04-21 19:22:00,127.785,127.785,127.74,127.745,397000000.0
2009-04-21 19:23:00,127.75,127.755,127.745,127.755,102400000.0
2009-04-21 19:24:00,127.75,127.755,127.735,127.745,131800000.0
2009-04-21 19:25:00,127.74,127.74,127.715,127.72,279800000.0
2009-04-21 19:26:00,127.735,127.75,127.735,127.75,227400000.0
2009-04-21 19:27:00,127.75,127.755,127.71,127.71,113000000.0
2009-04-21 19:28:00,127.71,127.76,127.71,127.75,229600000.0
2009-04-21 19:29:00,127.75,127.75,127.725,127.735,170600000.0
2009-04-21 19:30:00,127.735,127.765,127.725,127.765,193600000.0
2009-04-21 19:31:00,127.745,127.75,127.685,127.685,173800000.0
2009-04-21 19:32:00,127.685,127.695,127.63,127.675,303000000.0
2009-04-21 19:33:00,127.675,127.72,127.675,127.71,319400000.0
2009-04-21 19:34:00,127.72,127.735,127.705,127.715,151600000.0
2009-04-21 19:35:00,127.72,127.765,127.72,127.76,196400000.0
2009-04-21 19:36:00,127.76,127.77,127.74,127.77,215000000.0
2009-04-21 19:37:00,127.77,127.77,127.735,127.735,105400000.0
2009-04-21 19:38:00,127.735,127.765,127.73,127.75,182600000.0
2009-04-21 19:39:00,127.75,127.755,127.73,127.735,200400000.0
2009-04-21 19:40:00,127.735,127.79,127.735,127.79,141800000.0
2009-04-21 19:41:00,127.78,127.835,127.78,127.83,209400000.0
2009-04-21 19:42:00,127.825,127.83,127.815,127.815,63200000.0
2009-04-21 19:43:00,127.815,127.815,127.8,127.8,287400000.0
2009-04-21 19:44:00,127.79,127.8,127.74,127.75,150800000.0
2009-04-21 19:45:00,127.745,127.775,127.74,127.76,156800000.0
2009-04-21 19:46:00,127.77,127.78,127.76,127.78,139400000.0
2009-04-21 19:47:00,127.78,127.81,127.775,127.78,169400000.0
2009-04-21 19:48:00,127.78,127.815,127.76,127.815,216200000.0
2009-04-21 19:49:00,127.81,127.855,127.81,127.83,333800000.0
2009-04-21 19:50:00,127.83,127.83,127.795,127.805,195600000.0
2009-04-21 19:51:00,127.805,127.83,127.795,127.82,143600000.0
2009-04-21 19:52:00,127.82,127.82,127.8,127.8,277000000.0
2009-04-21 19:53:00,127.8,127.8,127.745,127.745,332400000.0
2009-04-21 19:54:00,127.74,127.75,127.73,127.735,131200000.0
2009-04-21 19:55:00,127.745,127.755,127.715,127.72,114000000.0
2009-04-21 19:56:00,127.72,127.755,127.72,127.745,161200000.0
2009-04-21 19:57:00,127.745,127.77,127.745,127.745,247600000.0
2009-04-21 19:58:00,127.745,127.75,127.73,127.745,198000000.0
2009-04-21 19:59:00,127.75,127.765,127.75,127.75,102800000.0
2009-04-21 20:00:00,127.75,127.875,127.75,127.865,357800000.0
2009-04-21 20:01:00,127.87,127.87,127.84,127.86,179400000.0
2009-04-21 20:02:00,127.86,127.86,127.835,127.835,208200000.0
2009-04-21 20:03:00,127.835,127.835,127.8,127.8,117400000.0
2009-04-21 20:04:00,127.805,127.81,127.795,127.805,194400000.0
2009-04-21 20:05:00,127.805,127.815,127.795,127.795,175800000.0
2009-04-21 20:06:00,127.81,127.825,127.77,127.77,280000000.0
2009-04-21 20:07:00,127.765,127.79,127.765,127.78,137400000.0
2009-04-21 20:08:00,127.78,127.78,127.74,127.765,351400000.0
2009-04-21 20:09:00,127.765,127.795,127.76,127.785,192600000.0
2009-04-21 20:10:00,127.785,127.8,127.77,127.8,203200000.0
2009-04-21 20:11:00,127.795,127.81,127.79,127.805,216200000.0
2009-04-21 20:12:00,127.81,127.81,127.805,127.805,102200000.0
2009-04-21 20:13:00,127.805,127.815,127.8,127.815,60000000.0
2009-04-21 20:14:00,127.805,127.805,127.7,127.7,115600000.0
2009-04-21 20:15:00,127.705,127.72,127.695,127.71,179800000.0
2009-04-21 20:16:00,127.71,127.715,127.705,127.705,68600000.0
2009-04-21 20:17:00,127.715,127.75,127.715,127.75,124400000.0
2009-04-21 20:18:00,127.74,127.74,127.725,127.725,104800000.0
2009-04-21 20:19:00,127.725,127.725,127.69,127.69,216200000.0
2009-04-21 20:20:00,127.69,127.715,127.69,127.69,153000000.0
2009-04-21 20:21:00,127.705,127.71,127.69,127.705,85200000.0
2009-04-21 20:22:00,127.71,127.71,127.665,127.685,100400000.0
2009-04-21 20:23:00,127.685,127.7,127.65,127.65,251200000.0
2009-04-21 20:24:00,127.65,127.65,127.63,127.63,179200000.0
2009-04-21 20:25:00,127.64,127.655,127.63,127.64,84200000.0
2009-04-21 20:26:00,127.63,127.65,127.605,127.65,195400000.0
2009-04-21 20:27:00,127.665,127.715,127.665,127.7,209000000.0
2009-04-21 20:28:00,127.705,127.71,127.685,127.705,87800000.0
2009-04-21 20:29:00,127.715,127.72,127.675,127.675,101400000.0
2009-04-21 20:30:00,127.65,127.71,127.65,127.705,285200000.0
2009-04-21 20:31:00,127.7,127.7,127.605,127.65,313200000.0
2009-04-21 20:32:00,127.655,127.66,127.605,127.625,154800000.0
2009-04-21 20:33:00,127.625,127.645,127.605,127.62,156600000.0
2009-04-21 20:34:00,127.62,127.64,127.62,127.62,201200000.0
2009-04-21 20:35:00,127.625,127.74,127.625,127.73,362400000.0
2009-04-21 20:36:00,127.745,127.765,127.69,127.72,420200000.0
2009-04-21 20:37:00,127.715,127.84,127.715,127.815,258200000.0
2009-04-21 20:38:00,127.81,127.865,127.805,127.86,399000000.0
2009-04-21 20:39:00,127.865,127.88,127.84,127.845,175000000.0
2009-04-21 20:40:00,127.845,127.87,127.845,127.86,138000000.0
2009-04-21 20:41:00,127.86,127.87,127.84,127.865,211800000.0
2009-04-21 20:42:00,127.86,127.86,127.835,127.85,271600000.0
2009-04-21 20:43:00,127.855,127.905,127.845,127.88,299000000.0
2009-04-21 20:44:00,127.88,127.895,127.85,127.875,329800000.0
2009-04-21 20:45:00,127.865,127.885,127.85,127.86,264800000.0
2009-04-21 20:46:00,127.86,127.915,127.86,127.89,209600000.0
2009-04-21 20:47:00,127.88,127.895,127.85,127.875,304600000.0
2009-04-21 20:48:00,127.875,127.9,127.865,127.895,248800000.0
2009-04-21 20:49:00,127.88,127.88,127.815,127.82,143400000.0
2009-04-21 20:50:00,127.82,127.82,127.795,127.8,511000000.0
2009-04-21 20:51:00,127.8,127.8,127.72,127.725,192200000.0
2009-04-21 20:52:00,127.725,127.745,127.705,127.705,203800000.0
2009-04-21 20:53:00,127.705,127.705,127.655,127.665,261200000.0
2009-04-21 20:54:00,127.665,127.67,127.615,127.62,339000000.0
2009-04-21 20:55:00,127.625,127.63,127.605,127.63,188400000.0
2009-04-21 20:56:00,127.625,127.655,127.615,127.615,315200000.0
2009-04-21 20:57:00,127.615,127.63,127.61,127.615,296000000.0
2009-04-21 20:58:00,127.615,127.655,127.615,127.655,232400000.0
2009-04-21 20:59:00,127.64,127.655,127.62,127.62,273600000.0
2009-04-21 21:00:00,127.625,127.635,127.6,127.61,223200000.0
2009-04-21 21:01:00,127.61,127.635,127.6,127.625,196800000.0
2009-04-21 21:02:00,127.63,127.68,127.625,127.67,162200000.0
2009-04-21 21:03:00,127.67,127.67,127.655,127.655,68800000.0
2009-04-21 21:04:00,127.655,127.715,127.655,127.7,90200000.0
2009-04-21 21:05:00,127.71,127.71,127.67,127.685,206400000.0
2009-04-21 21:06:00,127.685,127.73,127.685,127.73,98400000.0
2009-04-21 21:07:00,127.74,127.78,127.74,127.78,100200000.0
2009-04-21 21:08:00,127.795,127.87,127.785,127.855,297600000.0
2009-04-21 21:09:00,127.855,127.86,127.815,127.85,101400000.0
2009-04-21 21:10:00,127.86,127.9,127.85,127.89,85600000.0
2009-04-21 21:11:00,127.89,127.915,127.89,127.895,134200000.0
2009-04-21 21:12:00,127.9,127.905,127.88,127.885,118800000.0
2009-04-21 21:13:00,127.885,127.91,127.855,127.855,178000000.0
2009-04-21 21:14:00,127.855,127.865,127.835,127.85,71600000.0
2009-04-21 21:15:00,127.85,127.935,127.85,127.925,199400000.0
2009-04-21 21:16:00,127.925,128.075,127.92,128.075,238000000.0
2009-04-21 21:17:00,128.075,128.085,128.01,128.025,358600000.0
2009-04-21 21:18:00,128.02,128.025,127.98,127.985,101600000.0
2009-04-21 21:19:00,127.985,128.005,127.98,127.995,113000000.0
2009-04-21 21:20:00,127.99,127.995,127.955,127.955,53800000.0
2009-04-21 21:21:00,127.955,127.955,127.895,127.895,185100000.0
2009-04-21 21:22:00,127.895,127.905,127.885,127.89,79000000.0
2009-04-21 21:23:00,127.885,127.925,127.885,127.925,143400000.0
2009-04-21 21:24:00,127.925,127.925,127.905,127.905,123800000.0
2009-04-21 21:25:00,127.905,127.92,127.905,127.92,72000000.0
2009-04-21 21:26:00,127.92,127.93,127.905,127.905,89300000.0
2009-04-21 21:27:00,127.895,127.9,127.85,127.85,245600000.0
2009-04-21 21:28:00,127.845,127.845,127.8,127.805,215600000.0
2009-04-21 21:29:00,127.805,127.81,127.775,127.775,215200000.0
2009-04-21 21:30:00,127.77,127.8,127.77,127.785,121400000.0
2009-04-21 21:31:00,127.785,127.785,127.785,127.785,33200000.0
2009-04-21 21:32:00,127.785,127.805,127.78,127.8,101800000.0
2009-04-21 21:33:00,127.795,127.795,127.775,127.775,74200001.0
2009-04-21 21:34:00,127.785,127.815,127.775,127.805,165000000.0
2009-04-21 21:35:00,127.81,127.82,127.765,127.77,174600000.0
2009-04-21 21:36:00,127.77,127.795,127.77,127.785,204000000.0
2009-04-21 21:37:00,127.795,127.795,127.77,127.78,133200000.0
2009-04-21 21:38:00,127.785,127.785,127.715,127.72,313100000.0
2009-04-21 21:39:00,127.72,127.76,127.705,127.745,419800001.0
2009-04-21 21:40:00,127.755,127.755,127.725,127.73,392400000.0
2009-04-21 21:41:00,127.73,127.75,127.705,127.71,331199999.0
2009-04-21 21:42:00,127.715,127.72,127.705,127.71,150400000.0
2009-04-21 21:43:00,127.705,127.785,127.7,127.73,402999999.0
2009-04-21 21:44:00,127.73,127.74,127.7,127.7,199000000.0
2009-04-21 21:45:00,127.71,127.72,127.7,127.72,150800000.0
2009-04-21 21:46:00,127.72,127.72,127.715,127.715,77600000.0
2009-04-21 21:47:00,127.71,127.71,127.67,127.67,339200000.0
2009-04-21 21:48:00,127.67,127.685,127.66,127.685,183800000.0
2009-04-21 21:49:00,127.685,127.695,127.65,127.68,281900000.0
2009-04-21 21:50:00,127.68,127.72,127.675,127.715,224400001.0
2009-04-21 21:51:00,127.71,127.71,127.705,127.71,21600000.0
2009-04-21 21:52:00,127.71,127.73,127.7,127.715,70000000.0
2009-04-21 21:53:00,127.715,127.715,127.69,127.69,94400000.0
2009-04-21 21:54:00,127.695,127.7,127.69,127.695,200800000.0
2009-04-21 21:55:00,127.7,127.73,127.7,127.725,156400000.0
2009-04-21 21:56:00,127.725,127.76,127.725,127.755,235800000.0
2009-04-21 21:57:00,127.755,127.775,127.75,127.765,147800000.0
2009-04-21 21:58:00,127.77,127.77,127.75,127.755,136600001.0
2009-04-21 21:59:00,127.755,127.775,127.75,127.75,120400000.0
2009-04-21 22:00:00,127.755,127.76,127.745,127.75,76800000.0
2009-04-21 22:01:00,127.75,127.75,127.75,127.75,69200000.0
2009-04-21 22:02:00,127.75,127.75,127.75,127.75,123000000.0
2009-04-21 22:03:00,127.76,127.775,127.75,127.775,221000000.0
2009-04-21 22:04:00,127.78,127.825,127.775,127.82,200600000.0
2009-04-21 22:05:00,127.81,127.845,127.805,127.805,197200000.0
2009-04-21 22:06:00,127.8,127.815,127.795,127.8,169800000.0
2009-04-21 22:07:00,127.795,127.815,127.79,127.795,194800000.0
2009-04-21 22:08:00,127.795,127.8,127.795,127.795,84200000.0
2009-04-21 22:09:00,127.795,127.795,127.785,127.79,56400000.0
2009-04-21 22:10:00,127.795,127.81,127.795,127.805,123000000.0
2009-04-21 22:11:00,127.805,127.805,127.8,127.805,109400002.0
2009-04-21 22:12:00,127.8,127.805,127.8,127.805,43800000.0
2009-04-21 22:13:00,127.8,127.815,127.8,127.815,77600000.0
2009-04-21 22:14:00,127.81,127.81,127.79,127.79,220400000.0
2009-04-21 22:15:00,127.79,127.8,127.785,127.79,121200000.0
2009-04-21 22:16:00,127.785,127.785,127.755,127.755,122200000.0
2009-04-21 22:17:00,127.755,127.82,127.755,127.82,237800000.0
2009-04-21 22:18:00,127.83,127.83,127.785,127.83,180600000.0
2009-04-21 22:19:00,127.835,127.835,127.815,127.815,21400000.0
2009-04-21 22:20:00,127.82,127.82,127.795,127.8,68800000.0
2009-04-21 22:21:00,127.8,127.805,127.785,127.8,212800000.0
2009-04-21 22:22:00,127.795,127.795,127.75,127.75,74400000.0
2009-04-21 22:23:00,127.755,127.77,127.755,127.755,33800000.0
2009-04-21 22:24:00,127.76,127.76,127.76,127.76,4000000.0
2009-04-21 22:25:00,127.755,127.76,127.705,127.715,100600000.0
2009-04-21 22:26:00,127.72,127.72,127.72,127.72,39600000.0
2009-04-21 22:27:00,127.73,127.745,127.72,127.735,200600000.0
2009-04-21 22:28:00,127.73,127.73,127.72,127.73,186200000.0
2009-04-21 22:29:00,127.725,127.765,127.725,127.765,66400000.0
2009-04-21 22:30:00,127.775,127.78,127.755,127.765,127400000.0
2009-04-21 22:31:00,127.765,127.775,127.75,127.765,66200000.0
2009-04-21 22:32:00,127.765,127.775,127.765,127.775,120600000.0
2009-04-21 22:33:00,127.77,127.78,127.765,127.78,43600000.0
2009-04-21 22:34:00,127.78,127.79,127.775,127.79,48400000.0
2009-04-21 22:35:00,127.795,127.835,127.795,127.81,140000000.0
2009-04-21 22:36:00,127.81,127.81,127.785,127.79,60200000.0
2009-04-21 22:37:00,127.795,127.81,127.785,127.81,220000000.0
2009-04-21 22:38:00,127.81,127.84,127.795,127.835,86000000.0
2009-04-21 22:39:00,127.835,127.835,127.825,127.825,45400000.0
2009-04-21 22:40:00,127.825,127.845,127.825,127.845,67800000.0
2009-04-21 22:41:00,127.845,127.845,127.84,127.84,13000000.0
2009-04-21 22:42:00,127.84,127.85,127.835,127.835,54400000.0
2009-04-21 22:43:00,127.835,127.84,127.835,127.84,15600000.0
2009-04-21 22:44:00,127.86,127.86,127.83,127.835,102200000.0
2009-04-21 22:45:00,127.835,127.86,127.82,127.825,149000000.0
2009-04-21 22:46:00,127.825,127.83,127.82,127.83,48800000.0
2009-04-21 22:47:00,127.83,127.84,127.82,127.83,155200000.0
2009-04-21 22:48:00,127.82,127.83,127.82,127.83,165200000.0
2009-04-21 22:49:00,127.825,127.83,127.82,127.82,106200000.0
2009-04-21 22:50:00,127.82,127.83,127.82,127.82,65000000.0
2009-04-21 22:51:00,127.82,127.82,127.815,127.82,73000000.0
2009-04-21 22:52:00,127.825,127.825,127.815,127.82,74800000.0
2009-04-21 22:53:00,127.82,127.83,127.82,127.82,87000000.0
2009-04-21 22:54:00,127.82,127.855,127.815,127.825,133400000.0
2009-04-21 22:55:00,127.825,127.845,127.825,127.845,49600000.0
2009-04-21 22:56:00,127.84,127.85,127.82,127.835,92600000.0
2009-04-21 22:57:00,127.83,127.83,127.795,127.8,112800000.0
2009-04-21 22:58:00,127.8,127.81,127.8,127.81,187000000.0
2009-04-21 22:59:00,127.81,127.81,127.775,127.805,119000000.0
2009-04-21 23:00:00,127.805,127.815,127.78,127.8,55800000.0
2009-04-21 23:01:00,127.765,127.79,127.765,127.79,12800000.0
2009-04-21 23:02:00,127.79,127.825,127.79,127.825,18200000.0
2009-04-21 23:03:00,127.81,127.83,127.81,127.83,38200000.0
2009-04-21 23:04:00,127.83,127.84,127.815,127.82,47000000.0
2009-04-21 23:05:00,127.83,127.84,127.81,127.815,84400000.0
2009-04-21 23:06:00,127.81,127.815,127.795,127.795,65200000.0
2009-04-21 23:07:00,127.805,127.82,127.785,127.81,24800000.0
2009-04-21 23:08:00,127.81,127.81,127.8,127.8,5400000.0
2009-04-21 23:09:00,127.8,127.835,127.79,127.805,81000000.0
2009-04-21 23:10:00,127.805,127.805,127.8,127.8,50600000.0
2009-04-21 23:11:00,127.805,127.81,127.8,127.8,64800000.0
2009-04-21 23:12:00,127.805,127.84,127.805,127.815,52800000.0
2009-04-21 23:13:00,127.815,127.815,127.815,127.815,22800000.0
2009-04-21 23:14:00,127.83,127.84,127.83,127.84,20000000.0
2009-04-21 23:15:00,127.85,127.86,127.85,127.86,21000000.0
2009-04-21 23:16:00,127.85,127.85,127.805,127.815,46600000.0
2009-04-21 23:17:00,127.815,127.83,127.815,127.83,12400000.0
2009-04-21 23:18:00,127.845,127.85,127.825,127.84,86400000.0
2009-04-21 23:19:00,127.835,127.84,127.815,127.815,55800000.0
2009-04-21 23:20:00,127.8,127.815,127.8,127.8,139200000.0
2009-04-21 23:21:00,127.8,127.805,127.76,127.785,135600000.0
2009-04-21 23:22:00,127.785,127.785,127.75,127.785,63000000.0
2009-04-21 23:23:00,127.785,127.785,127.705,127.705,182400000.0
2009-04-21 23:24:00,127.705,127.735,127.695,127.705,150000000.0
2009-04-21 23:25:00,127.71,127.71,127.705,127.705,69600000.0
2009-04-21 23:26:00,127.7,127.725,127.7,127.725,172000000.0
2009-04-21 23:27:00,127.725,127.75,127.725,127.75,93000000.0
2009-04-21 23:28:00,127.705,127.705,127.665,127.675,189800000.0
2009-04-21 23:29:00,127.68,127.68,127.66,127.66,88200000.0
2009-04-21 23:30:00,127.665,127.675,127.655,127.675,86800000.0
2009-04-21 23:31:00,127.68,127.685,127.68,127.68,89400000.0
2009-04-21 23:32:00,127.675,127.675,127.665,127.665,53600000.0
2009-04-21 23:33:00,127.67,127.735,127.67,127.735,238900000.0
2009-04-21 23:34:00,127.735,127.745,127.73,127.745,45000000.0
2009-04-21 23:35:00,127.75,127.75,127.71,127.71,77600000.0
2009-04-21 23:36:00,127.715,127.725,127.705,127.72,77400000.0
2009-04-21 23:37:00,127.725,127.73,127.72,127.73,29200000.0
2009-04-21 23:38:00,127.73,127.73,127.69,127.695,43800000.0
2009-04-21 23:39:00,127.71,127.765,127.71,127.745,135000000.0
2009-04-21 23:40:00,127.745,127.775,127.745,127.76,111200000.0
2009-04-21 23:41:00,127.76,127.765,127.76,127.765,127000000.0
2009-04-21 23:42:00,127.76,127.76,127.755,127.755,35400000.0
2009-04-21 23:43:00,127.755,127.765,127.755,127.755,16800000.0
2009-04-21 23:44:00,127.752,127.756,127.748,127.756,61400000.0
2009-04-21 23:45:00,127.76,127.795,127.755,127.755,61400000.0
2009-04-21 23:46:00,127.76,127.77,127.755,127.76,189000001.0
2009-04-21 23:47:00,127.755,127.755,127.755,127.755,55400000.0
2009-04-21 23:48:00,127.755,127.755,127.74,127.74,55600000.0
2009-04-21 23:49:00,127.74,127.74,127.68,127.735,65000000.0
2009-04-21 23:50:00,127.735,127.735,127.675,127.69,64600000.0
2009-04-21 23:51:00,127.69,127.74,127.67,127.725,120100000.0
2009-04-21 23:52:00,127.725,127.725,127.725,127.725,6600000.0
2009-04-21 23:53:00,127.715,127.745,127.625,127.725,202600000.0
2009-04-21 23:54:00,127.725,127.73,127.725,127.725,60600000.0
2009-04-21 23:55:00,127.73,127.73,127.725,127.73,84600000.0
2009-04-21 23:56:00,127.73,127.73,127.71,127.725,47400000.0
2009-04-21 23:57:00,127.725,127.725,127.71,127.71,47400000.0
2009-04-21 23:58:00,127.725,127.725,127.685,127.685,39200000.0
2009-04-21 23:59:00,127.705,127.73,127.7,127.705,139800000.0
2009-04-22 00:00:00,127.705,127.725,127.695,127.71,212600000.0
2009-04-22 00:01:00,127.71,127.71,127.675,127.685,120600000.0
2009-04-22 00:02:00,127.685,127.715,127.68,127.69,91000000.0
2009-04-22 00:03:00,127.7,127.71,127.69,127.7,23400000.0
2009-04-22 00:04:00,127.695,127.705,127.68,127.685,76800000.0
2009-04-22 00:05:00,127.685,127.685,127.66,127.66,37400000.0
2009-04-22 00:06:00,127.675,127.675,127.645,127.65,59400000.0
2009-04-22 00:07:00,127.655,127.655,127.655,127.655,3600000.0
2009-04-22 00:08:00,127.655,127.68,127.655,127.68,46200000.0
2009-04-22 00:09:00,127.665,127.685,127.655,127.655,170200000.0
2009-04-22 00:10:00,127.655,127.655,127.6,127.605,79600000.0
2009-04-22 00:11:00,127.615,127.64,127.6,127.6,139000000.0
2009-04-22 00:12:00,127.605,127.605,127.555,127.57,83200000.0
2009-04-22 00:13:00,127.57,127.59,127.57,127.585,44000000.0
2009-04-22 00:14:00,127.585,127.585,127.585,127.585,5200000.0
2009-04-22 00:15:00,127.585,127.585,127.585,127.585,18200000.0
2009-04-22 00:16:00,127.595,127.595,127.535,127.55,148600000.0
2009-04-22 00:17:00,127.55,127.555,127.55,127.555,55200000.0
2009-04-22 00:18:00,127.56,127.58,127.545,127.56,57400000.0
2009-04-22 00:19:00,127.56,127.6,127.56,127.59,104000000.0
2009-04-22 00:20:00,127.585,127.59,127.56,127.575,86400000.0
2009-04-22 00:21:00,127.595,127.605,127.595,127.605,17200000.0
2009-04-22 00:22:00,127.615,127.63,127.615,127.63,24400000.0
2009-04-22 00:23:00,127.63,127.64,127.63,127.63,70200000.0
2009-04-22 00:24:00,127.63,127.64,127.625,127.63,87000000.0
2009-04-22 00:25:00,127.635,127.635,127.61,127.63,78800000.0
2009-04-22 00:26:00,127.62,127.625,127.595,127.595,26800000.0
2009-04-22 00:27:00,127.595,127.62,127.59,127.62,81800000.0
2009-04-22 00:28:00,127.63,127.645,127.63,127.63,24000000.0
2009-04-22 00:29:00,127.624,127.64,127.596,127.596,26400000.0
2009-04-22 00:30:00,127.635,127.635,127.625,127.625,26400000.0
2009-04-22 00:31:00,127.62,127.62,127.62,127.62,12600000.0
2009-04-22 00:32:00,127.62,127.63,127.61,127.61,127400000.0
2009-04-22 00:33:00,127.605,127.64,127.605,127.64,78400000.0
2009-04-22 00:34:00,127.64,127.655,127.63,127.63,31400000.0
2009-04-22 00:35:00,127.635,127.64,127.615,127.615,24000000.0
2009-04-22 00:36:00,127.625,127.625,127.58,127.61,74000000.0
2009-04-22 00:37:00,127.61,127.635,127.61,127.635,8400000.0
2009-04-22 00:38:00,127.63,127.635,127.63,127.635,62800000.0
2009-04-22 00:39:00,127.64,127.645,127.635,127.635,31000000.0
2009-04-22 00:40:00,127.635,127.71,127.635,127.66,201000000.0
2009-04-22 00:41:00,127.665,127.665,127.655,127.665,22000000.0
2009-04-22 00:42:00,127.655,127.68,127.655,127.66,38200000.0
2009-04-22 00:43:00,127.67,127.67,127.67,127.67,10400000.0
2009-04-22 00:44:00,127.67,127.67,127.665,127.665,56200000.0
2009-04-22 00:45:00,127.665,127.67,127.665,127.67,19000000.0
2009-04-22 00:46:00,127.66,127.665,127.605,127.605,186400000.0
2009-04-22 00:47:00,127.61,127.625,127.6,127.615,161000000.0
2009-04-22 00:48:00,127.61,127.63,127.605,127.63,131200000.0
2009-04-22 00:49:00,127.63,127.65,127.63,127.65,28800000.0
2009-04-22 00:50:00,127.64,127.64,127.605,127.605,88600000.0
2009-04-22 00:51:00,127.605,127.61,127.6,127.6,35400000.0
2009-04-22 00:52:00,127.61,127.63,127.6,127.61,189000000.0
2009-04-22 00:53:00,127.615,127.615,127.595,127.605,70000000.0
2009-04-22 00:54:00,127.62,127.62,127.575,127.585,110000000.0
2009-04-22 00:55:00,127.595,127.605,127.59,127.605,90400000.0
2009-04-22 00:56:00,127.605,127.625,127.605,127.61,115800000.0
2009-04-22 00:57:00,127.61,127.61,127.58,127.585,107800000.0
2009-04-22 00:58:00,127.585,127.585,127.58,127.585,43000000.0
2009-04-22 00:59:00,127.58,127.64,127.53,127.58,192200000.0
2009-04-22 01:00:00,127.585,127.585,127.585,127.585,57200000.0
2009-04-22 01:01:00,127.585,127.585,127.58,127.585,40800000.0
2009-04-22 01:02:00,127.59,127.6,127.59,127.6,24600000.0
2009-04-22 01:03:00,127.6,127.6,127.57,127.58,117000000.0
2009-04-22 01:04:00,127.57,127.58,127.545,127.58,126800000.0
2009-04-22 01:05:00,127.58,127.58,127.545,127.555,95200000.0
2009-04-22 01:06:00,127.555,127.555,127.555,127.555,13000000.0
2009-04-22 01:07:00,127.555,127.565,127.555,127.565,10400000.0
2009-04-22 01:08:00,127.56,127.585,127.56,127.585,25200000.0
2009-04-22 01:09:00,127.59,127.62,127.585,127.61,106400000.0
2009-04-22 01:10:00,127.605,127.66,127.6,127.66,126600000.0
2009-04-22 01:11:00,127.65,127.7,127.65,127.7,47400000.0
2009-04-22 01:12:00,127.69,127.715,127.6,127.705,106200000.0
2009-04-22 01:13:00,127.705,127.705,127.635,127.655,212800000.0
2009-04-22 01:14:00,127.65,127.675,127.65,127.675,85000000.0
2009-04-22 01:15:00,127.665,127.665,127.665,127.665,28800000.0
2009-04-22 01:16:00,127.665,127.705,127.655,127.68,103000000.0
2009-04-22 01:17:00,127.69,127.705,127.69,127.705,64200000.0
2009-04-22 01:18:00,127.705,127.775,127.705,127.74,178400000.0
2009-04-22 01:19:00,127.75,127.755,127.745,127.755,52600000.0
2009-04-22 01:20:00,127.745,127.77,127.745,127.745,21400000.0
2009-04-22 01:21:00,127.745,127.785,127.745,127.765,36400000.0
2009-04-22 01:22:00,127.775,127.785,127.735,127.755,95600000.0
2009-04-22 01:23:00,127.75,127.775,127.75,127.765,142200000.0
2009-04-22 01:24:00,127.765,127.875,127.755,127.87,173200000.0
2009-04-22 01:25:00,127.835,127.835,127.785,127.79,156200000.0
2009-04-22 01:26:00,127.8,127.81,127.79,127.795,39600000.0
2009-04-22 01:27:00,127.79,127.815,127.785,127.785,104200000.0
2009-04-22 01:28:00,127.785,127.785,127.73,127.74,167000000.0
2009-04-22 01:29:00,127.74,127.775,127.725,127.76,95800000.0
2009-04-22 01:30:00,127.765,127.765,127.74,127.74,10800000.0
2009-04-22 01:31:00,127.75,127.76,127.74,127.74,73000000.0
2009-04-22 01:32:00,127.74,127.745,127.725,127.735,28200000.0
2009-04-22 01:33:00,127.735,127.75,127.735,127.735,22200000.0
2009-04-22 01:34:00,127.75,127.755,127.71,127.725,112800000.0
2009-04-22 01:35:00,127.73,127.745,127.73,127.735,64800000.0
2009-04-22 01:36:00,127.745,127.755,127.745,127.745,36400000.0
2009-04-22 01:37:00,127.755,127.76,127.745,127.745,32800000.0
2009-04-22 01:38:00,127.735,127.745,127.72,127.72,121000000.0
2009-04-22 01:39:00,127.73,127.73,127.72,127.72,13000000.0
2009-04-22 01:40:00,127.72,127.72,127.7,127.7,31200000.0
2009-04-22 01:41:00,127.69,127.725,127.68,127.695,141000000.0
2009-04-22 01:42:00,127.695,127.72,127.695,127.715,147000000.0
2009-04-22 01:43:00,127.715,127.715,127.71,127.71,51800000.0
2009-04-22 01:44:00,127.71,127.715,127.71,127.715,79800000.0
2009-04-22 01:45:00,127.715,127.775,127.715,127.775,79000000.0
2009-04-22 01:46:00,127.775,127.83,127.765,127.795,159800000.0
2009-04-22 01:47:00,127.795,127.805,127.715,127.725,225400000.0
2009-04-22 01:48:00,127.7,127.705,127.64,127.64,194400000.0
2009-04-22 01:49:00,127.655,127.67,127.62,127.62,72200000.0
2009-04-22 01:50:00,127.62,127.64,127.605,127.605,197200000.0
2009-04-22 01:51:00,127.605,127.64,127.605,127.605,277600000.0
2009-04-22 01:52:00,127.605,127.605,127.555,127.585,218400000.0
2009-04-22 01:53:00,127.585,127.615,127.545,127.545,276599998.0
2009-04-22 01:54:00,127.53,127.545,127.395,127.425,305900000.0
2009-04-22 01:55:00,127.435,127.475,127.425,127.455,159400000.0
2009-04-22 01:56:00,127.455,127.475,127.44,127.475,107600000.0
2009-04-22 01:57:00,127.48,127.5,127.48,127.48,65000000.0
2009-04-22 01:58:00,127.48,127.48,127.425,127.43,135800000.0
2009-04-22 01:59:00,127.43,127.45,127.43,127.44,78200000.0
2009-04-22 02:00:00,127.44,127.45,127.395,127.42,103800000.0
2009-04-22 02:01:00,127.42,127.42,127.405,127.42,56600000.0
2009-04-22 02:02:00,127.415,127.42,127.38,127.38,135200000.0
2009-04-22 02:03:00,127.38,127.41,127.37,127.41,262199999.0
2009-04-22 02:04:00,127.415,127.415,127.41,127.41,57800000.0
2009-04-22 02:05:00,127.41,127.425,127.38,127.385,197800000.0
2009-04-22 02:06:00,127.385,127.415,127.38,127.395,278600000.0
2009-04-22 02:07:00,127.4,127.455,127.4,127.44,271800000.0
2009-04-22 02:08:00,127.435,127.45,127.43,127.435,118000000.0
2009-04-22 02:09:00,127.43,127.44,127.425,127.44,188000000.0
2009-04-22 02:10:00,127.44,127.47,127.435,127.47,123400000.0
2009-04-22 02:11:00,127.47,127.54,127.47,127.48,137400000.0
2009-04-22 02:12:00,127.475,127.485,127.375,127.375,330400000.0
2009-04-22 02:13:00,127.37,127.375,127.295,127.32,499200000.0
2009-04-22 02:14:00,127.32,127.335,127.3,127.315,354400000.0
2009-04-22 02:15:00,127.32,127.32,127.295,127.3,203000000.0
2009-04-22 02:16:00,127.305,127.315,127.28,127.305,189200000.0
2009-04-22 02:17:00,127.31,127.335,127.31,127.335,127600000.0
2009-04-22 02:18:00,127.34,127.355,127.335,127.355,76600000.0
2009-04-22 02:19:00,127.355,127.415,127.355,127.415,121600000.0
2009-04-22 02:20:00,127.41,127.41,127.365,127.365,72200000.0
2009-04-22 02:21:00,127.355,127.36,127.295,127.3,183200000.0
2009-04-22 02:22:00,127.295,127.33,127.28,127.3,231800000.0
2009-04-22 02:23:00,127.32,127.325,127.3,127.31,73400000.0
2009-04-22 02:24:00,127.31,127.35,127.3,127.35,166400000.0
2009-04-22 02:25:00,127.35,127.35,127.34,127.34,89200000.0
2009-04-22 02:26:00,127.34,127.34,127.315,127.33,81200000.0
2009-04-22 02:27:00,127.335,127.335,127.32,127.32,66400000.0
2009-04-22 02:28:00,127.33,127.345,127.32,127.345,20800000.0
2009-04-22 02:29:00,127.335,127.365,127.335,127.355,46200000.0
2009-04-22 02:30:00,127.355,127.4,127.355,127.385,211600000.0
2009-04-22 02:31:00,127.385,127.395,127.38,127.395,54800000.0
2009-04-22 02:32:00,127.405,127.405,127.325,127.35,215000000.0
2009-04-22 02:33:00,127.35,127.35,127.3,127.315,173800000.0
2009-04-22 02:34:00,127.305,127.305,127.285,127.285,172200000.0
2009-04-22 02:35:00,127.295,127.34,127.285,127.325,118400000.0
2009-04-22 02:36:00,127.345,127.38,127.345,127.37,159600000.0
2009-04-22 02:37:00,127.37,127.39,127.37,127.375,81400000.0
2009-04-22 02:38:00,127.375,127.375,127.34,127.37,165000000.0
2009-04-22 02:39:00,127.375,127.375,127.345,127.35,40000000.0
2009-04-22 02:40:00,127.35,127.35,127.305,127.31,116800000.0
2009-04-22 02:41:00,127.315,127.33,127.31,127.31,124400000.0
2009-04-22 02:42:00,127.31,127.32,127.255,127.31,267800000.0
2009-04-22 02:43:00,127.31,127.37,127.305,127.36,142800000.0
2009-04-22 02:44:00,127.36,127.36,127.32,127.335,135800000.0
2009-04-22 02:45:00,127.34,127.35,127.305,127.305,195200000.0
2009-04-22 02:46:00,127.31,127.315,127.285,127.29,134600000.0
2009-04-22 02:47:00,127.29,127.29,127.255,127.275,228600000.0
2009-04-22 02:48:00,127.27,127.3,127.27,127.29,135200000.0
2009-04-22 02:49:00,127.29,127.325,127.285,127.31,180400000.0
2009-04-22 02:50:00,127.3,127.35,127.275,127.34,130800000.0
2009-04-22 02:51:00,127.34,127.4,127.335,127.385,393799998.0
2009-04-22 02:52:00,127.38,127.43,127.38,127.43,196400000.0
2009-04-22 02:53:00,127.44,127.51,127.43,127.455,333800000.0
2009-04-22 02:54:00,127.46,127.46,127.4,127.4,290800000.0
2009-04-22 02:55:00,127.395,127.395,127.295,127.34,350200000.0
2009-04-22 02:56:00,127.335,127.345,127.32,127.335,170800000.0
2009-04-22 02:57:00,127.33,127.345,127.33,127.34,41600000.0
2009-04-22 02:58:00,127.34,127.385,127.34,127.365,186800000.0
2009-04-22 02:59:00,127.355,127.375,127.35,127.365,124400000.0
2009-04-22 03:00:00,127.37,127.435,127.365,127.43,103600000.0
2009-04-22 03:01:00,127.425,127.465,127.425,127.45,212000000.0
2009-04-22 03:02:00,127.455,127.52,127.455,127.515,175400000.0
2009-04-22 03:03:00,127.52,127.535,127.425,127.44,399400000.0
2009-04-22 03:04:00,127.44,127.46,127.43,127.43,311199999.0
2009-04-22 03:05:00,127.42,127.455,127.41,127.43,231999999.0
2009-04-22 03:06:00,127.425,127.425,127.38,127.395,96200000.0
2009-04-22 03:07:00,127.4,127.405,127.28,127.325,317800000.0
2009-04-22 03:08:00,127.315,127.35,127.315,127.32,198000000.0
2009-04-22 03:09:00,127.32,127.32,127.295,127.31,133200000.0
2009-04-22 03:10:00,127.305,127.335,127.295,127.325,122800000.0
2009-04-22 03:11:00,127.325,127.325,127.29,127.31,132600000.0
2009-04-22 03:12:00,127.31,127.325,127.285,127.3,155800000.0
2009-04-22 03:13:00,127.29,127.29,127.205,127.205,143800000.0
2009-04-22 03:14:00,127.215,127.22,127.17,127.21,361200000.0
2009-04-22 03:15:00,127.21,127.22,127.21,127.21,150400000.0
2009-04-22 03:16:00,127.22,127.27,127.21,127.23,222600000.0
2009-04-22 03:17:00,127.225,127.235,127.2,127.2,156600000.0
2009-04-22 03:18:00,127.2,127.2,127.14,127.145,253800000.0
2009-04-22 03:19:00,127.145,127.15,127.125,127.135,93800000.0
2009-04-22 03:20:00,127.135,127.16,127.135,127.145,108800000.0
2009-04-22 03:21:00,127.145,127.145,127.105,127.115,94200000.0
2009-04-22 03:22:00,127.12,127.125,127.1,127.115,149600000.0
2009-04-22 03:23:00,127.125,127.155,127.115,127.155,131000000.0
2009-04-22 03:24:00,127.15,127.22,127.15,127.21,146800000.0
2009-04-22 03:25:00,127.22,127.255,127.205,127.25,106400000.0
2009-04-22 03:26:00,127.25,127.27,127.25,127.255,148000000.0
2009-04-22 03:27:00,127.25,127.255,127.205,127.24,133400000.0
2009-04-22 03:28:00,127.235,127.305,127.235,127.265,172200000.0
2009-04-22 03:29:00,127.27,127.275,127.2,127.21,140000000.0
2009-04-22 03:30:00,127.215,127.285,127.155,127.235,239800000.0
2009-04-22 03:31:00,127.23,127.23,127.17,127.205,155000000.0
2009-04-22 03:32:00,127.2,127.26,127.2,127.255,173800000.0
2009-04-22 03:33:00,127.25,127.315,127.25,127.27,251000000.0
2009-04-22 03:34:00,127.285,127.285,127.205,127.205,286600000.0
2009-04-22 03:35:00,127.205,127.205,127.095,127.125,289200001.0
2009-04-22 03:36:00,127.13,127.135,127.12,127.13,98400000.0
2009-04-22 03:37:00,127.135,127.135,127.115,127.125,38600000.0
2009-04-22 03:38:00,127.115,127.125,127.055,127.07,164200000.0
2009-04-22 03:39:00,127.075,127.075,127.045,127.045,150400000.0
2009-04-22 03:40:00,127.04,127.055,126.99,127.0,419000000.0
2009-04-22 03:41:00,127.0,127.03,127.0,127.02,203600000.0
2009-04-22 03:42:00,127.02,127.025,127.0,127.02,130200000.0
2009-04-22 03:43:00,127.02,127.04,127.02,127.04,79400000.0
2009-04-22 03:44:00,127.04,127.06,127.035,127.04,169000000.0
2009-04-22 03:45:00,127.04,127.075,127.04,127.055,203800000.0
2009-04-22 03:46:00,127.055,127.1,127.05,127.085,166600000.0
2009-04-22 03:47:00,127.1,127.1,127.05,127.05,134400000.0
2009-04-22 03:48:00,127.04,127.105,127.04,127.105,252600000.0
2009-04-22 03:49:00,127.09,127.115,127.085,127.11,200400000.0
2009-04-22 03:50:00,127.12,127.155,127.11,127.135,276400000.0
2009-04-22 03:51:00,127.135,127.155,127.13,127.155,134000000.0
2009-04-22 03:52:00,127.15,127.165,127.145,127.15,152200000.0
2009-04-22 03:53:00,127.15,127.17,127.14,127.145,326600000.0
2009-04-22 03:54:00,127.14,127.18,127.14,127.165,301400000.0
2009-04-22 03:55:00,127.16,127.175,127.155,127.17,207400000.0
2009-04-22 03:56:00,127.175,127.175,127.16,127.165,157800000.0
2009-04-22 03:57:00,127.16,127.165,127.07,127.085,318400000.0
2009-04-22 03:58:00,127.08,127.08,127.05,127.08,320200001.0
2009-04-22 03:59:00,127.07,127.095,127.04,127.05,310800000.0
2009-04-22 04:00:00,127.05,127.06,127.005,127.05,500400002.0
2009-04-22 04:01:00,127.05,127.175,127.05,127.135,239700000.0
2009-04-22 04:02:00,127.13,127.13,127.08,127.1,176400000.0
2009-04-22 04:03:00,127.1,127.105,127.065,127.065,416599995.0
2009-04-22 04:04:00,127.06,127.085,127.05,127.075,322800000.0
2009-04-22 04:05:00,127.075,127.1,127.07,127.08,103399999.0
2009-04-22 04:06:00,127.085,127.12,127.08,127.085,212200000.0
2009-04-22 04:07:00,127.085,127.15,127.085,127.12,184200000.0
2009-04-22 04:08:00,127.12,127.16,127.12,127.15,107800000.0
2009-04-22 04:09:00,127.155,127.155,127.12,127.12,291200000.0
2009-04-22 04:10:00,127.125,127.13,127.07,127.085,199400000.0
2009-04-22 04:11:00,127.1,127.1,127.05,127.05,171600000.0
2009-04-22 04:12:00,127.05,127.105,127.05,127.105,105800000.0
2009-04-22 04:13:00,127.1,127.14,127.09,127.125,159400000.0
2009-04-22 04:14:00,127.11,127.145,127.09,127.145,234800000.0
2009-04-22 04:15:00,127.15,127.15,127.105,127.135,165800000.0
2009-04-22 04:16:00,127.14,127.16,127.115,127.15,303800000.0
2009-04-22 04:17:00,127.15,127.15,127.12,127.13,78800000.0
2009-04-22 04:18:00,127.125,127.13,127.1,127.105,121200000.0
2009-04-22 04:19:00,127.105,127.12,127.08,127.08,155800000.0
2009-04-22 04:20:00,127.08,127.115,127.075,127.095,414800001.0
2009-04-22 04:21:00,127.09,127.09,127.03,127.035,224600000.0
2009-04-22 04:22:00,127.035,127.08,127.035,127.065,210600000.0
2009-04-22 04:23:00,127.065,127.075,127.065,127.075,24600000.0
2009-04-22 04:24:00,127.075,127.075,127.075,127.075,39200000.0
2009-04-22 04:25:00,127.075,127.075,127.07,127.075,45200000.0
2009-04-22 04:26:00,127.075,127.095,127.07,127.075,336600000.0
2009-04-22 04:27:00,127.08,127.1,127.075,127.1,69600000.0
2009-04-22 04:28:00,127.095,127.135,127.095,127.135,140800000.0
2009-04-22 04:29:00,127.14,127.175,127.13,127.16,232000000.0
2009-04-22 04:30:00,127.16,127.165,127.11,127.15,277000000.0
2009-04-22 04:31:00,127.15,127.16,127.14,127.15,324800000.0
2009-04-22 04:32:00,127.145,127.15,127.13,127.145,198200000.0
2009-04-22 04:33:00,127.145,127.165,127.135,127.14,198800000.0
2009-04-22 04:34:00,127.14,127.16,127.14,127.145,75800000.0
2009-04-22 04:35:00,127.145,127.195,127.145,127.18,309800000.0
2009-04-22 04:36:00,127.185,127.25,127.18,127.21,232700000.0
2009-04-22 04:37:00,127.205,127.21,127.13,127.135,152800000.0
2009-04-22 04:38:00,127.145,127.18,127.14,127.18,131200000.0
2009-04-22 04:39:00,127.18,127.28,127.175,127.28,179800000.0
2009-04-22 04:40:00,127.275,127.275,127.25,127.255,104400000.0
2009-04-22 04:41:00,127.255,127.26,127.225,127.225,115000000.0
2009-04-22 04:42:00,127.235,127.235,127.225,127.225,42400000.0
2009-04-22 04:43:00,127.225,127.27,127.225,127.245,111000000.0
2009-04-22 04:44:00,127.245,127.27,127.245,127.255,135600000.0
2009-04-22 04:45:00,127.26,127.275,127.25,127.255,135200000.0
2009-04-22 04:46:00,127.255,127.295,127.255,127.275,121200000.0
2009-04-22 04:47:00,127.275,127.275,127.275,127.275,17400000.0
2009-04-22 04:48:00,127.275,127.275,127.275,127.275,40600000.0
2009-04-22 04:49:00,127.285,127.295,127.275,127.275,67600000.0
2009-04-22 04:50:00,127.275,127.285,127.26,127.26,101400000.0
2009-04-22 04:51:00,127.255,127.255,127.195,127.195,183000000.0
2009-04-22 04:52:00,127.195,127.215,127.195,127.215,57000000.0
2009-04-22 04:53:00,127.215,127.225,127.215,127.225,30600000.0
2009-04-22 04:54:00,127.225,127.225,127.115,127.135,204300000.0
2009-04-22 04:55:00,127.135,127.16,127.135,127.155,82200000.0
2009-04-22 04:56:00,127.155,127.21,127.145,127.21,174600000.0
2009-04-22 04:57:00,127.205,127.225,127.205,127.215,151600000.0
2009-04-22 04:58:00,127.215,127.215,127.205,127.205,38200000.0
2009-04-22 04:59:00,127.205,127.24,127.2,127.235,165400000.0
2009-04-22 05:00:00,127.235,127.235,127.205,127.21,84000000.0
2009-04-22 05:01:00,127.22,127.22,127.2,127.205,81000000.0
2009-04-22 05:02:00,127.205,127.21,127.195,127.195,111200000.0
2009-04-22 05:03:00,127.185,127.195,127.18,127.19,62400000.0
2009-04-22 05:04:00,127.185,127.195,127.155,127.17,85400000.0
2009-04-22 05:05:00,127.17,127.17,127.16,127.165,43800000.0
2009-04-22 05:06:00,127.17,127.17,127.11,127.125,126600000.0
2009-04-22 05:07:00,127.12,127.125,127.11,127.125,102600000.0
2009-04-22 05:08:00,127.125,127.125,127.08,127.08,162400000.0
2009-04-22 05:09:00,127.09,127.105,127.09,127.105,25600000.0
2009-04-22 05:10:00,127.105,127.14,127.105,127.115,164400000.0
2009-04-22 05:11:00,127.125,127.13,127.115,127.115,85800000.0
2009-04-22 05:12:00,127.105,127.105,127.1,127.105,43000000.0
2009-04-22 05:13:00,127.1,127.1,127.06,127.07,89000000.0
2009-04-22 05:14:00,127.07,127.07,127.06,127.07,128800000.0
2009-04-22 05:15:00,127.07,127.095,127.07,127.095,116800000.0
2009-04-22 05:16:00,127.09,127.125,127.09,127.12,147200000.0
2009-04-22 05:17:00,127.12,127.12,127.115,127.115,23000000.0
2009-04-22 05:18:00,127.12,127.13,127.12,127.12,28200000.0
2009-04-22 05:19:00,127.115,127.13,127.105,127.12,98400000.0
2009-04-22 05:20:00,127.12,127.13,127.11,127.12,70400000.0
2009-04-22 05:21:00,127.12,127.12,127.12,127.12,2600000.0
2009-04-22 05:22:00,127.125,127.125,127.115,127.115,9600000.0
2009-04-22 05:23:00,127.115,127.12,127.1,127.1,148600000.0
2009-04-22 05:24:00,127.105,127.105,127.1,127.1,15200000.0
2009-04-22 05:25:00,127.1,127.105,127.08,127.09,70600000.0
2009-04-22 05:26:00,127.085,127.13,127.085,127.125,86400000.0
2009-04-22 05:27:00,127.125,127.125,127.1,127.1,97800000.0
2009-04-22 05:28:00,127.105,127.115,127.105,127.105,43600000.0
2009-04-22 05:29:00,127.105,127.125,127.105,127.125,78800000.0
2009-04-22 05:30:00,127.125,127.135,127.12,127.125,50400000.0
2009-04-22 05:31:00,127.12,127.12,127.105,127.105,123200000.0
2009-04-22 05:32:00,127.11,127.115,127.08,127.08,252400000.0
2009-04-22 05:33:00,127.08,127.08,126.955,126.98,327200000.0
2009-04-22 05:34:00,126.98,126.985,126.905,126.935,276000000.0
2009-04-22 05:35:00,126.93,126.955,126.915,126.92,193000000.0
2009-04-22 05:36:00,126.935,126.97,126.935,126.97,226000000.0
2009-04-22 05:37:00,126.97,127.015,126.955,127.015,75800000.0
2009-04-22 05:38:00,127.015,127.03,126.985,127.0,151400000.0
2009-04-22 05:39:00,126.995,127.025,126.995,127.02,61000000.0
2009-04-22 05:40:00,127.02,127.02,126.995,126.995,29800000.0
2009-04-22 05:41:00,126.99,126.99,126.93,126.935,96600000.0
2009-04-22 05:42:00,126.925,126.955,126.92,126.92,199400000.0
2009-04-22 05:43:00,126.925,126.925,126.875,126.885,225300000.0
2009-04-22 05:44:00,126.895,126.895,126.795,126.815,348200000.0
2009-04-22 05:45:00,126.815,126.84,126.74,126.745,174000000.0
2009-04-22 05:46:00,126.755,126.87,126.755,126.81,307200000.0
2009-04-22 05:47:00,126.81,126.845,126.81,126.835,148000000.0
2009-04-22 05:48:00,126.835,126.85,126.8,126.805,161800000.0
2009-04-22 05:49:00,126.81,126.86,126.81,126.86,86200000.0
2009-04-22 05:50:00,126.86,126.875,126.825,126.865,107000000.0
2009-04-22 05:51:00,126.875,126.885,126.87,126.87,127600000.0
2009-04-22 05:52:00,126.875,126.875,126.82,126.845,242400000.0
2009-04-22 05:53:00,126.845,126.86,126.815,126.83,198200000.0
2009-04-22 05:54:00,126.835,126.85,126.835,126.845,36200000.0
2009-04-22 05:55:00,126.85,126.85,126.84,126.84,38600000.0
2009-04-22 05:56:00,126.835,126.835,126.82,126.82,58600000.0
2009-04-22 05:57:00,126.82,126.855,126.82,126.855,151200000.0
2009-04-22 05:58:00,126.825,126.85,126.825,126.845,122600000.0
2009-04-22 05:59:00,126.845,126.845,126.82,126.825,47000000.0
2009-04-22 06:00:00,126.825,126.85,126.825,126.84,32000000.0
2009-04-22 06:01:00,126.84,126.855,126.84,126.855,43400000.0
2009-04-22 06:02:00,126.865,126.895,126.855,126.885,131400000.0
2009-04-22 06:03:00,126.885,126.93,126.885,126.93,61200000.0
2009-04-22 06:04:00,126.93,126.935,126.91,126.93,65400000.0
2009-04-22 06:05:00,126.93,126.96,126.925,126.96,126600000.0
2009-04-22 06:06:00,126.955,127.0,126.955,126.975,178200000.0
2009-04-22 06:07:00,126.97,127.005,126.97,127.005,72600000.0
2009-04-22 06:08:00,127.01,127.04,126.98,127.0,195500000.0
2009-04-22 06:09:00,127.005,127.005,126.995,127.0,165000000.0
2009-04-22 06:10:00,127.0,127.005,126.98,126.98,61600000.0
2009-04-22 06:11:00,126.985,127.01,126.945,126.955,273800000.0
2009-04-22 06:12:00,126.97,126.97,126.895,126.9,200000000.0
2009-04-22 06:13:00,126.9,126.905,126.88,126.885,105600000.0
2009-04-22 06:14:00,126.88,126.91,126.875,126.905,264000000.0
2009-04-22 06:15:00,126.905,126.905,126.9,126.9,158000000.0
2009-04-22 06:16:00,126.893,126.893,126.892,126.892,129800000.0
2009-04-22 06:17:00,126.9,126.9,126.885,126.885,129800000.0
2009-04-22 06:18:00,126.89,126.895,126.845,126.85,258200000.0
2009-04-22 06:19:00,126.845,126.865,126.835,126.845,181600000.0
2009-04-22 06:20:00,126.835,126.895,126.835,126.895,54400000.0
2009-04-22 06:21:00,126.9,126.985,126.9,126.94,242800000.0
2009-04-22 06:22:00,126.94,126.95,126.925,126.925,87600000.0
2009-04-22 06:23:00,126.93,126.945,126.92,126.92,75200000.0
2009-04-22 06:24:00,126.92,126.925,126.9,126.905,77200000.0
2009-04-22 06:25:00,126.915,126.915,126.88,126.89,194800000.0
2009-04-22 06:26:00,126.875,126.875,126.8,126.8,283800000.0
2009-04-22 06:27:00,126.805,126.865,126.8,126.855,126200000.0
2009-04-22 06:28:00,126.855,126.9,126.855,126.875,161600000.0
2009-04-22 06:29:00,126.875,126.885,126.85,126.855,89200000.0
2009-04-22 06:30:00,126.85,126.86,126.84,126.845,106000000.0
2009-04-22 06:31:00,126.845,126.86,126.815,126.815,196600000.0
2009-04-22 06:32:00,126.815,126.855,126.8,126.855,191400000.0
2009-04-22 06:33:00,126.855,126.855,126.82,126.82,127200000.0
2009-04-22 06:34:00,126.82,126.845,126.815,126.845,105600000.0
2009-04-22 06:35:00,126.84,126.85,126.83,126.835,94000000.0
2009-04-22 06:36:00,126.845,126.85,126.815,126.82,162600000.0
2009-04-22 06:37:00,126.815,126.84,126.805,126.815,104200000.0
2009-04-22 06:38:00,126.815,126.84,126.815,126.84,68200000.0
2009-04-22 06:39:00,126.835,126.86,126.81,126.86,87200000.0
2009-04-22 06:40:00,126.86,126.885,126.845,126.88,144000000.0
2009-04-22 06:41:00,126.885,126.93,126.875,126.93,131200000.0
2009-04-22 06:42:00,126.93,126.975,126.93,126.96,53800000.0
2009-04-22 06:43:00,126.96,127.02,126.955,127.01,210800000.0
2009-04-22 06:44:00,127.02,127.02,126.995,127.015,184600000.0
2009-04-22 06:45:00,127.02,127.09,127.02,127.09,111800000.0
2009-04-22 06:46:00,127.09,127.105,127.05,127.07,224200000.0
2009-04-22 06:47:00,127.07,127.085,127.065,127.08,134000000.0
2009-04-22 06:48:00,127.085,127.085,127.06,127.08,51000000.0
2009-04-22 06:49:00,127.085,127.135,127.045,127.1,178199999.0
2009-04-22 06:50:00,127.11,127.11,127.05,127.05,229800000.0
2009-04-22 06:51:00,127.05,127.095,127.045,127.055,332600000.0
2009-04-22 06:52:00,127.06,127.07,127.055,127.06,75400000.0
2009-04-22 06:53:00,127.07,127.07,127.05,127.05,121000000.0
2009-04-22 06:54:00,127.05,127.05,127.0,127.0,193800000.0
2009-04-22 06:55:00,127.005,127.005,126.985,127.0,96400000.0
2009-04-22 06:56:00,127.0,127.05,126.995,127.01,227200000.0
2009-04-22 06:57:00,127.01,127.03,127.01,127.025,191000000.0
2009-04-22 06:58:00,127.025,127.07,127.025,127.05,134600000.0
2009-04-22 06:59:00,127.06,127.07,127.05,127.055,195000000.0
2009-04-22 07:00:00,127.055,127.055,127.04,127.04,147200000.0
2009-04-22 07:01:00,127.035,127.055,127.02,127.045,224200000.0
2009-04-22 07:02:00,127.045,127.055,127.035,127.035,51400000.0
2009-04-22 07:03:00,127.04,127.04,127.005,127.01,132800000.0
2009-04-22 07:04:00,127.01,127.01,126.94,126.95,276600000.0
2009-04-22 07:05:00,126.95,126.95,126.915,126.93,173800000.0
2009-04-22 07:06:00,126.94,126.965,126.935,126.955,255400000.0
2009-04-22 07:07:00,126.96,126.965,126.95,126.965,161600000.0
2009-04-22 07:08:00,126.96,126.965,126.955,126.96,93800000.0
2009-04-22 07:09:00,126.96,127.02,126.955,127.02,91200000.0
2009-04-22 07:10:00,127.02,127.055,127.005,127.055,69200000.0
2009-04-22 07:11:00,127.055,127.06,127.005,127.025,135400000.0
2009-04-22 07:12:00,127.03,127.05,127.025,127.035,44400000.0
2009-04-22 07:13:00,127.05,127.085,127.04,127.08,117200000.0
2009-04-22 07:14:00,127.075,127.08,127.035,127.06,121400000.0
2009-04-22 07:15:00,127.06,127.08,127.05,127.08,75200000.0
2009-04-22 07:16:00,127.075,127.08,127.075,127.08,40800000.0
2009-04-22 07:17:00,127.09,127.11,127.08,127.1,226300000.0
2009-04-22 07:18:00,127.1,127.185,127.1,127.175,272600000.0
2009-04-22 07:19:00,127.17,127.205,127.16,127.185,183400000.0
2009-04-22 07:20:00,127.18,127.22,127.125,127.14,200600000.0
2009-04-22 07:21:00,127.155,127.225,127.14,127.17,236200000.0
2009-04-22 07:22:00,127.17,127.205,127.17,127.2,150400000.0
2009-04-22 07:23:00,127.2,127.225,127.18,127.2,254800000.0
2009-04-22 07:24:00,127.2,127.225,127.2,127.2,253200000.0
2009-04-22 07:25:00,127.205,127.23,127.205,127.23,60200000.0
2009-04-22 07:26:00,127.22,127.23,127.21,127.22,106200000.0
2009-04-22 07:27:00,127.215,127.215,127.175,127.18,270200003.0
2009-04-22 07:28:00,127.18,127.21,127.18,127.2,165400000.0
2009-04-22 07:29:00,127.2,127.235,127.2,127.225,281000000.0
2009-04-22 07:30:00,127.23,127.29,127.23,127.25,190000000.0
2009-04-22 07:31:00,127.24,127.24,127.205,127.22,214600000.0
2009-04-22 07:32:00,127.215,127.25,127.21,127.245,172400000.0
2009-04-22 07:33:00,127.235,127.26,127.205,127.23,112800000.0
2009-04-22 07:34:00,127.225,127.24,127.225,127.24,15000000.0
2009-04-22 07:35:00,127.24,127.24,127.225,127.23,71400000.0
2009-04-22 07:36:00,127.225,127.24,127.205,127.225,96200000.0
2009-04-22 07:37:00,127.24,127.25,127.235,127.25,218800000.0
2009-04-22 07:38:00,127.25,127.26,127.225,127.26,62600000.0
2009-04-22 07:39:00,127.26,127.27,127.255,127.27,48200000.0
2009-04-22 07:40:00,127.26,127.28,127.26,127.28,79400000.0
2009-04-22 07:41:00,127.28,127.28,127.28,127.28,1000000.0
2009-04-22 07:42:00,127.28,127.28,127.265,127.27,43800000.0
2009-04-22 07:43:00,127.27,127.275,127.225,127.235,102000000.0
2009-04-22 07:44:00,127.235,127.25,127.205,127.205,169200000.0
2009-04-22 07:45:00,127.2,127.21,127.19,127.2,201000000.0
2009-04-22 07:46:00,127.19,127.2,127.145,127.155,322200000.0
2009-04-22 07:47:00,127.155,127.155,127.12,127.125,202000000.0
2009-04-22 07:48:00,127.125,127.15,127.125,127.14,159800000.0
2009-04-22 07:49:00,127.14,127.2,127.13,127.19,132400000.0
2009-04-22 07:50:00,127.185,127.19,127.17,127.175,83600000.0
2009-04-22 07:51:00,127.17,127.17,127.135,127.135,96200000.0
2009-04-22 07:52:00,127.12,127.135,127.08,127.08,153800000.0
2009-04-22 07:53:00,127.08,127.085,127.03,127.06,369600000.0
2009-04-22 07:54:00,127.055,127.115,127.055,127.11,496800000.0
2009-04-22 07:55:00,127.11,127.15,127.11,127.135,168600000.0
2009-04-22 07:56:00,127.135,127.135,127.115,127.125,122800000.0
2009-04-22 07:57:00,127.125,127.125,127.05,127.055,227400000.0
2009-04-22 07:58:00,127.06,127.095,127.055,127.095,188200000.0
2009-04-22 07:59:00,127.095,127.12,127.085,127.1,121400000.0
2009-04-22 08:00:00,127.125,127.145,127.1,127.1,258200000.0
2009-04-22 08:01:00,127.1,127.115,127.1,127.11,122400002.0
2009-04-22 08:02:00,127.11,127.16,127.105,127.145,475800004.0
2009-04-22 08:03:00,127.15,127.175,127.15,127.17,109600000.0
2009-04-22 08:04:00,127.175,127.19,127.17,127.19,79000000.0
2009-04-22 08:05:00,127.19,127.275,127.16,127.255,253700000.0
2009-04-22 08:06:00,127.25,127.285,127.235,127.265,236400000.0
2009-04-22 08:07:00,127.265,127.28,127.255,127.26,421000000.0
2009-04-22 08:08:00,127.26,127.28,127.24,127.255,237200000.0
2009-04-22 08:09:00,127.265,127.4,127.26,127.4,401600000.0
2009-04-22 08:10:00,127.4,127.4,127.36,127.38,320000000.0
2009-04-22 08:11:00,127.39,127.4,127.36,127.4,370400000.0
2009-04-22 08:12:00,127.385,127.415,127.375,127.405,226400000.0
2009-04-22 08:13:00,127.4,127.45,127.39,127.45,250800000.0
2009-04-22 08:14:00,127.445,127.52,127.435,127.48,387400000.0
2009-04-22 08:15:00,127.48,127.48,127.45,127.465,332200000.0
2009-04-22 08:16:00,127.46,127.465,127.42,127.42,420800000.0
2009-04-22 08:17:00,127.42,127.42,127.395,127.4,353599999.0
2009-04-22 08:18:00,127.4,127.42,127.4,127.4,247800005.0
2009-04-22 08:19:00,127.4,127.405,127.39,127.4,465999996.0
2009-04-22 08:20:00,127.4,127.4,127.38,127.39,419000001.0
2009-04-22 08:21:00,127.39,127.395,127.365,127.365,325000001.0
2009-04-22 08:22:00,127.37,127.37,127.33,127.33,214000000.0
2009-04-22 08:23:00,127.33,127.33,127.295,127.3,338600000.0
2009-04-22 08:24:00,127.29,127.315,127.255,127.3,437200000.0
2009-04-22 08:25:00,127.29,127.315,127.29,127.3,158600000.0
2009-04-22 08:26:00,127.3,127.3,127.285,127.295,145400000.0
2009-04-22 08:27:00,127.3,127.345,127.295,127.345,468600000.0
2009-04-22 08:28:00,127.345,127.355,127.31,127.31,287200000.0
2009-04-22 08:29:00,127.31,127.33,127.305,127.33,286700000.0
2009-04-22 08:30:00,127.33,127.34,127.32,127.335,351200000.0
2009-04-22 08:31:00,127.335,127.34,127.32,127.32,116200000.0
2009-04-22 08:32:00,127.32,127.32,127.23,127.24,355399998.0
2009-04-22 08:33:00,127.24,127.255,127.21,127.22,374100001.0
2009-04-22 08:34:00,127.21,127.23,127.18,127.205,335200000.0
2009-04-22 08:35:00,127.21,127.25,127.205,127.24,468000003.0
2009-04-22 08:36:00,127.23,127.26,127.23,127.26,453399998.0
2009-04-22 08:37:00,127.26,127.265,127.225,127.23,181400000.0
2009-04-22 08:38:00,127.23,127.24,127.21,127.235,444600001.0
2009-04-22 08:39:00,127.235,127.235,127.175,127.18,548400000.0
2009-04-22 08:40:00,127.18,127.18,127.12,127.12,384200000.0
2009-04-22 08:41:00,127.12,127.165,127.115,127.125,447000000.0
2009-04-22 08:42:00,127.13,127.155,127.12,127.12,373600000.0
2009-04-22 08:43:00,127.125,127.185,127.105,127.105,435600000.0
2009-04-22 08:44:00,127.11,127.11,127.065,127.105,394800000.0
2009-04-22 08:45:00,127.105,127.115,127.08,127.09,296600001.0
2009-04-22 08:46:00,127.08,127.1,127.07,127.08,382600001.0
2009-04-22 08:47:00,127.085,127.085,127.01,127.055,568800000.0
2009-04-22 08:48:00,127.055,127.07,126.98,126.98,485800000.0
2009-04-22 08:49:00,126.975,127.005,126.97,126.995,450000000.0
2009-04-22 08:50:00,127.0,127.005,126.985,127.005,288200000.0
2009-04-22 08:51:00,127.0,127.015,126.965,126.985,397200000.0
2009-04-22 08:52:00,126.99,127.005,126.925,126.945,388999999.0
2009-04-22 08:53:00,126.95,126.975,126.93,126.965,571600000.0
2009-04-22 08:54:00,126.97,126.99,126.95,126.985,428800000.0
2009-04-22 08:55:00,126.99,127.0,126.97,126.97,394200000.0
2009-04-22 08:56:00,126.97,126.97,126.9,126.9,510900001.0
2009-04-22 08:57:00,126.895,126.92,126.88,126.9,396400000.0
2009-04-22 08:58:00,126.9,126.91,126.855,126.88,382999999.0
2009-04-22 08:59:00,126.88,126.895,126.85,126.86,310800000.0
2009-04-22 09:00:00,126.86,126.87,126.845,126.85,446600000.0
2009-04-22 09:01:00,126.84,126.84,126.66,126.665,581700000.0
2009-04-22 09:02:00,126.665,126.695,126.61,126.66,669000001.0
2009-04-22 09:03:00,126.66,126.705,126.655,126.69,405600000.0
2009-04-22 09:04:00,126.68,126.68,126.64,126.655,440800002.0
2009-04-22 09:05:00,126.65,126.68,126.58,126.615,543100000.0
2009-04-22 09:06:00,126.62,126.62,126.51,126.51,463775277.0
2009-04-22 09:07:00,126.51,126.58,126.51,126.56,468126756.0
2009-04-22 09:08:00,126.565,126.65,126.555,126.61,510000000.0
2009-04-22 09:09:00,126.62,126.655,126.59,126.605,420500000.0
2009-04-22 09:10:00,126.6,126.625,126.565,126.625,548000001.0
2009-04-22 09:11:00,126.625,126.63,126.575,126.575,590999999.0
2009-04-22 09:12:00,126.58,126.58,126.455,126.495,660100001.0
2009-04-22 09:13:00,126.51,126.56,126.48,126.48,510600000.0
2009-04-22 09:14:00,126.48,126.535,126.4,126.46,597599999.0
2009-04-22 09:15:00,126.465,126.565,126.435,126.545,402600000.0
2009-04-22 09:16:00,126.54,126.56,126.53,126.56,498199999.0
2009-04-22 09:17:00,126.565,126.575,126.51,126.515,572400000.0
2009-04-22 09:18:00,126.52,126.55,126.485,126.535,464400000.0
2009-04-22 09:19:00,126.545,126.6,126.525,126.575,248400000.0
2009-04-22 09:20:00,126.575,126.71,126.575,126.7,557400001.0
2009-04-22 09:21:00,126.7,126.73,126.695,126.71,587399998.0
2009-04-22 09:22:00,126.715,126.73,126.67,126.695,234000000.0
2009-04-22 09:23:00,126.69,126.715,126.68,126.71,131800000.0
2009-04-22 09:24:00,126.705,126.73,126.665,126.68,268400000.0
2009-04-22 09:25:00,126.685,126.785,126.685,126.78,551600000.0
2009-04-22 09:26:00,126.78,126.815,126.775,126.8,409200000.0
2009-04-22 09:27:00,126.795,126.8,126.72,126.72,428000000.0
2009-04-22 09:28:00,126.705,126.735,126.7,126.725,411200000.0
2009-04-22 09:29:00,126.725,126.78,126.725,126.75,462000000.0
2009-04-22 09:30:00,126.75,126.755,126.715,126.715,512399999.0
2009-04-22 09:31:00,126.72,126.745,126.68,126.685,405399999.0
2009-04-22 09:32:00,126.68,126.69,126.665,126.69,383600000.0
2009-04-22 09:33:00,126.685,126.695,126.65,126.65,373600001.0
2009-04-22 09:34:00,126.655,126.675,126.625,126.67,449800001.0
2009-04-22 09:35:00,126.67,126.73,126.67,126.715,353400000.0
2009-04-22 09:36:00,126.72,126.735,126.7,126.71,235600000.0
2009-04-22 09:37:00,126.72,126.76,126.72,126.725,253000000.0
2009-04-22 09:38:00,126.725,126.79,126.725,126.775,408200000.0
2009-04-22 09:39:00,126.775,126.79,126.745,126.765,335400000.0
2009-04-22 09:40:00,126.765,126.78,126.745,126.755,276999999.0
2009-04-22 09:41:00,126.755,126.84,126.755,126.84,292599999.0
2009-04-22 09:42:00,126.835,126.835,126.775,126.795,456600001.0
2009-04-22 09:43:00,126.795,126.81,126.78,126.78,350000001.0
2009-04-22 09:44:00,126.78,126.78,126.725,126.755,352800000.0
2009-04-22 09:45:00,126.76,126.76,126.71,126.73,507200002.0
2009-04-22 09:46:00,126.715,126.785,126.715,126.785,394400000.0
2009-04-22 09:47:00,126.785,126.81,126.76,126.765,330200000.0
2009-04-22 09:48:00,126.77,126.81,126.73,126.79,468600000.0
2009-04-22 09:49:00,126.79,126.815,126.75,126.81,484000000.0
2009-04-22 09:50:00,126.81,126.86,126.81,126.82,294400000.0
2009-04-22 09:51:00,126.83,126.845,126.82,126.835,328800000.0
2009-04-22 09:52:00,126.835,126.87,126.81,126.83,286200000.0
2009-04-22 09:53:00,126.83,126.85,126.815,126.825,406600000.0
2009-04-22 09:54:00,126.825,126.885,126.805,126.88,436200000.0
2009-04-22 09:55:00,126.87,126.925,126.87,126.91,476400000.0
2009-04-22 09:56:00,126.91,126.955,126.895,126.955,276000000.0
2009-04-22 09:57:00,126.95,127.01,126.95,126.98,433000000.0
2009-04-22 09:58:00,126.955,126.975,126.895,126.9,392000001.0
2009-04-22 09:59:00,126.9,126.905,126.865,126.87,347400000.0
2009-04-22 10:00:00,126.88,127.02,126.88,126.975,531000000.0
2009-04-22 10:01:00,126.97,126.97,126.895,126.94,498200000.0
2009-04-22 10:02:00,126.935,126.965,126.915,126.94,331000000.0
2009-04-22 10:03:00,126.94,126.94,126.9,126.905,575700002.0
2009-04-22 10:04:00,126.905,126.965,126.89,126.96,295200000.0
2009-04-22 10:05:00,126.965,126.975,126.955,126.96,442600000.0
2009-04-22 10:06:00,126.96,126.965,126.9,126.905,437499999.0
2009-04-22 10:07:00,126.905,126.955,126.9,126.955,345800000.0
2009-04-22 10:08:00,126.95,126.985,126.945,126.97,369200000.0
2009-04-22 10:09:00,126.97,126.995,126.95,126.96,476000000.0
2009-04-22 10:10:00,126.955,127.0,126.955,126.985,369000000.0
2009-04-22 10:11:00,126.985,127.065,126.985,127.04,582000000.0
2009-04-22 10:12:00,127.045,127.045,127.01,127.015,284600000.0
2009-04-22 10:13:00,127.015,127.115,127.015,127.115,582600000.0
2009-04-22 10:14:00,127.12,127.135,127.08,127.08,398300001.0
2009-04-22 10:15:00,127.08,127.085,127.035,127.06,540400000.0
2009-04-22 10:16:00,127.06,127.065,126.95,126.96,463400000.0
2009-04-22 10:17:00,126.96,127.015,126.96,126.995,539000000.0
2009-04-22 10:18:00,126.995,126.995,126.96,126.965,573800000.0
2009-04-22 10:19:00,126.975,127.01,126.97,126.995,406400001.0
2009-04-22 10:20:00,127.0,127.015,126.975,126.985,415400001.0
2009-04-22 10:21:00,126.985,127.0,126.975,126.975,364000001.0
2009-04-22 10:22:00,126.98,126.98,126.975,126.98,15400000.0
2009-04-22 10:23:00,126.98,126.98,126.96,126.96,172199999.0
2009-04-22 10:24:00,126.96,127.015,126.96,126.98,369800000.0
2009-04-22 10:25:00,126.98,127.005,126.98,126.99,129000000.0
2009-04-22 10:26:00,126.99,127.0,126.94,126.965,289200000.0
2009-04-22 10:27:00,126.96,126.985,126.94,126.975,414800000.0
2009-04-22 10:28:00,126.975,127.035,126.96,127.035,239200000.0
2009-04-22 10:29:00,127.035,127.06,127.03,127.04,231200000.0
2009-04-22 10:30:00,127.05,127.1,127.05,127.09,186600000.0
2009-04-22 10:31:00,127.09,127.1,127.035,127.055,296800000.0
2009-04-22 10:32:00,127.055,127.08,127.045,127.07,133200000.0
2009-04-22 10:33:00,127.08,127.105,127.065,127.095,259800000.0
2009-04-22 10:34:00,127.11,127.135,127.055,127.055,316900000.0
2009-04-22 10:35:00,127.05,127.065,127.015,127.06,186600000.0
2009-04-22 10:36:00,127.065,127.085,127.03,127.055,235400000.0
2009-04-22 10:37:00,127.055,127.06,127.03,127.03,185000000.0
2009-04-22 10:38:00,127.025,127.035,126.975,126.985,212800000.0
2009-04-22 10:39:00,126.99,127.0,126.965,126.965,168800000.0
2009-04-22 10:40:00,126.965,126.965,126.935,126.935,271200000.0
2009-04-22 10:41:00,126.94,126.94,126.895,126.905,282800000.0
2009-04-22 10:42:00,126.905,126.915,126.88,126.905,223400000.0
2009-04-22 10:43:00,126.89,126.9,126.875,126.88,215400000.0
2009-04-22 10:44:00,126.88,126.9,126.875,126.88,198200000.0
2009-04-22 10:45:00,126.885,126.92,126.88,126.92,228200000.0
2009-04-22 10:46:00,126.915,127.0,126.91,126.995,234000000.0
2009-04-22 10:47:00,126.995,126.995,126.955,126.985,305800000.0
2009-04-22 10:48:00,126.985,127.06,126.985,127.015,296200000.0
2009-04-22 10:49:00,127.015,127.025,127.01,127.01,187800000.0
2009-04-22 10:50:00,127.01,127.01,126.975,126.975,149600000.0
2009-04-22 10:51:00,126.975,126.995,126.95,126.95,230400001.0
2009-04-22 10:52:00,126.95,126.96,126.905,126.93,356200000.0
2009-04-22 10:53:00,126.935,127.025,126.9,127.025,214000000.0
2009-04-22 10:54:00,127.025,127.045,126.99,127.005,212000000.0
2009-04-22 10:55:00,127.015,127.02,126.98,126.995,315800001.0
2009-04-22 10:56:00,126.995,127.0,126.975,126.985,125000000.0
2009-04-22 10:57:00,126.985,127.04,126.985,127.035,98000000.0
2009-04-22 10:58:00,127.03,127.055,127.03,127.035,98600000.0
2009-04-22 10:59:00,127.035,127.035,126.97,126.97,247000000.0
2009-04-22 11:00:00,126.97,126.975,126.925,126.925,207599999.0
2009-04-22 11:01:00,126.93,127.025,126.925,127.025,184000000.0
2009-04-22 11:02:00,127.025,127.045,127.01,127.035,161200000.0
2009-04-22 11:03:00,127.03,127.08,126.995,127.015,314200000.0
2009-04-22 11:04:00,127.02,127.06,127.005,127.005,446400000.0
2009-04-22 11:05:00,127.015,127.045,127.005,127.035,404800001.0
2009-04-22 11:06:00,127.035,127.035,127.005,127.02,252000000.0
2009-04-22 11:07:00,127.015,127.035,127.0,127.005,205600000.0
2009-04-22 11:08:00,127.005,127.02,127.0,127.005,107400000.0
2009-04-22 11:09:00,126.995,126.995,126.965,126.99,217000000.0
2009-04-22 11:10:00,126.995,127.02,126.985,126.985,183800000.0
2009-04-22 11:11:00,126.985,127.045,126.985,127.04,202400000.0
2009-04-22 11:12:00,127.05,127.1,127.045,127.09,279999999.0
2009-04-22 11:13:00,127.095,127.105,127.075,127.075,194400000.0
2009-04-22 11:14:00,127.075,127.12,127.075,127.105,273800000.0
2009-04-22 11:15:00,127.095,127.095,127.035,127.035,297800000.0
2009-04-22 11:16:00,127.04,127.105,127.03,127.105,199999998.0
2009-04-22 11:17:00,127.095,127.105,127.045,127.095,337399999.0
2009-04-22 11:18:00,127.095,127.11,127.08,127.1,287600000.0
2009-04-22 11:19:00,127.1,127.1,127.045,127.08,325600000.0
2009-04-22 11:20:00,127.085,127.105,127.02,127.02,495399998.0
2009-04-22 11:21:00,127.02,127.085,127.015,127.085,463400000.0
2009-04-22 11:22:00,127.08,127.125,127.06,127.125,297200000.0
2009-04-22 11:23:00,127.125,127.125,127.07,127.07,250600000.0
2009-04-22 11:24:00,127.07,127.07,127.04,127.05,133600000.0
2009-04-22 11:25:00,127.025,127.045,127.025,127.035,240400000.0
2009-04-22 11:26:00,127.03,127.055,127.005,127.055,264800000.0
2009-04-22 11:27:00,127.045,127.085,127.015,127.015,427800000.0
2009-04-22 11:28:00,127.015,127.04,126.99,127.03,386400001.0
2009-04-22 11:29:00,127.03,127.035,126.975,126.98,425800000.0
2009-04-22 11:30:00,126.995,127.0,126.925,126.935,372800000.0
2009-04-22 11:31:00,126.93,126.935,126.9,126.905,278800000.0
2009-04-22 11:32:00,126.9,126.92,126.9,126.91,190400000.0
2009-04-22 11:33:00,126.915,126.96,126.915,126.96,206200000.0
2009-04-22 11:34:00,126.955,126.975,126.95,126.97,263000000.0
2009-04-22 11:35:00,126.97,127.005,126.795,126.835,297400000.0
2009-04-22 11:36:00,126.835,126.875,126.835,126.865,247400000.0
2009-04-22 11:37:00,126.87,126.875,126.82,126.86,410199999.0
2009-04-22 11:38:00,126.855,126.925,126.825,126.875,309000001.0
2009-04-22 11:39:00,126.875,126.89,126.86,126.87,195200000.0
2009-04-22 11:40:00,126.87,126.88,126.825,126.87,403000000.0
2009-04-22 11:41:00,126.87,126.91,126.825,126.855,233200000.0
2009-04-22 11:42:00,126.865,126.88,126.855,126.87,104600000.0
2009-04-22 11:43:00,126.875,126.97,126.87,126.935,270200000.0
2009-04-22 11:44:00,126.93,126.95,126.875,126.88,222400000.0
2009-04-22 11:45:00,126.885,126.885,126.8,126.85,255600000.0
2009-04-22 11:46:00,126.855,126.87,126.815,126.83,343200000.0
2009-04-22 11:47:00,126.835,126.875,126.75,126.77,403800000.0
2009-04-22 11:48:00,126.76,126.76,126.705,126.745,280700000.0
2009-04-22 11:49:00,126.755,126.825,126.75,126.79,207600000.0
2009-04-22 11:50:00,126.775,126.82,126.775,126.78,331600000.0
2009-04-22 11:51:00,126.775,126.785,126.705,126.735,429800000.0
2009-04-22 11:52:00,126.735,126.795,126.7,126.715,440000001.0
2009-04-22 11:53:00,126.72,126.78,126.705,126.78,294000000.0
2009-04-22 11:54:00,126.785,126.805,126.77,126.79,177400000.0
2009-04-22 11:55:00,126.79,126.815,126.75,126.755,348000000.0
2009-04-22 11:56:00,126.755,126.765,126.745,126.765,274800000.0
2009-04-22 11:57:00,126.76,126.78,126.72,126.72,199400000.0
2009-04-22 11:58:00,126.71,126.75,126.69,126.73,364400001.0
2009-04-22 11:59:00,126.735,126.755,126.65,126.69,330400000.0
2009-04-22 12:00:00,126.69,126.75,126.665,126.69,262600000.0
2009-04-22 12:01:00,126.69,126.7,126.665,126.68,290800000.0
2009-04-22 12:02:00,126.69,126.71,126.685,126.705,280400000.0
2009-04-22 12:03:00,126.705,126.725,126.695,126.705,167900000.0
2009-04-22 12:04:00,126.7,126.71,126.67,126.71,308600000.0
2009-04-22 12:05:00,126.697,126.71,126.679,126.71,217500000.0
2009-04-22 12:06:00,126.706,126.749,126.686,126.694,217500000.0
2009-04-22 12:07:00,126.695,126.708,126.676,126.687,217500000.0
2009-04-22 12:08:00,126.689,126.717,126.615,126.644,217500000.0
2009-04-22 12:09:00,126.665,126.67,126.59,126.59,217500000.0
2009-04-22 12:10:00,126.585,126.59,126.465,126.565,287800000.0
2009-04-22 12:11:00,126.565,126.575,126.53,126.57,274600000.0
2009-04-22 12:12:00,126.565,126.62,126.55,126.605,270400000.0
2009-04-22 12:13:00,126.605,126.615,126.58,126.615,207200000.0
2009-04-22 12:14:00,126.62,126.665,126.61,126.665,187400000.0
2009-04-22 12:15:00,126.675,126.735,126.655,126.72,274800000.0
2009-04-22 12:16:00,126.715,126.775,126.705,126.755,405400000.0
2009-04-22 12:17:00,126.755,126.77,126.75,126.755,254200000.0
2009-04-22 12:18:00,126.755,126.785,126.725,126.775,296800000.0
2009-04-22 12:19:00,126.77,126.785,126.745,126.755,270400000.0
2009-04-22 12:20:00,126.755,126.8,126.755,126.795,421600000.0
2009-04-22 12:21:00,126.805,126.94,126.805,126.93,330400000.0
2009-04-22 12:22:00,126.935,126.94,126.825,126.84,416400000.0
2009-04-22 12:23:00,126.855,126.865,126.82,126.855,397600000.0
2009-04-22 12:24:00,126.85,126.865,126.79,126.85,312600000.0
2009-04-22 12:25:00,126.845,126.875,126.835,126.835,231200000.0
2009-04-22 12:26:00,126.825,126.83,126.765,126.81,344400000.0
2009-04-22 12:27:00,126.805,126.82,126.79,126.79,149400000.0
2009-04-22 12:28:00,126.79,126.82,126.775,126.82,410800001.0
2009-04-22 12:29:00,126.82,126.83,126.8,126.805,163599999.0
2009-04-22 12:30:00,126.805,126.825,126.8,126.8,375600001.0
2009-04-22 12:31:00,126.805,126.805,126.775,126.775,270400000.0
2009-04-22 12:32:00,126.775,126.795,126.75,126.785,232200000.0
2009-04-22 12:33:00,126.785,126.795,126.765,126.775,246600000.0
2009-04-22 12:34:00,126.785,126.795,126.765,126.78,192400000.0
2009-04-22 12:35:00,126.775,126.78,126.75,126.765,182400000.0
2009-04-22 12:36:00,126.765,126.78,126.765,126.77,104600000.0
2009-04-22 12:37:00,126.77,126.77,126.74,126.74,117200000.0
2009-04-22 12:38:00,126.735,126.745,126.7,126.71,221400000.0
2009-04-22 12:39:00,126.71,126.71,126.63,126.69,194400000.0
2009-04-22 12:40:00,126.69,126.725,126.665,126.7,340000000.0
2009-04-22 12:41:00,126.7,126.715,126.7,126.71,125400000.0
2009-04-22 12:42:00,126.695,126.695,126.65,126.65,146400000.0
2009-04-22 12:43:00,126.66,126.67,126.645,126.645,177200000.0
2009-04-22 12:44:00,126.645,126.695,126.635,126.685,384600000.0
2009-04-22 12:45:00,126.685,126.705,126.685,126.7,182800000.0
2009-04-22 12:46:00,126.7,126.715,126.68,126.715,248400000.0
2009-04-22 12:47:00,126.715,126.72,126.71,126.71,106400000.0
2009-04-22 12:48:00,126.71,126.715,126.68,126.715,186400000.0
2009-04-22 12:49:00,126.715,126.715,126.715,126.715,18200000.0
2009-04-22 12:50:00,126.725,126.75,126.715,126.75,60400000.0
2009-04-22 12:51:00,126.75,126.8,126.75,126.79,322400000.0
2009-04-22 12:52:00,126.785,126.81,126.78,126.795,264000000.0
2009-04-22 12:53:00,126.795,126.815,126.79,126.795,193200000.0
2009-04-22 12:54:00,126.805,126.815,126.785,126.785,159400000.0
2009-04-22 12:55:00,126.785,126.8,126.785,126.785,231600000.0
2009-04-22 12:56:00,126.785,126.795,126.785,126.785,141200000.0
2009-04-22 12:57:00,126.785,126.81,126.785,126.81,160400000.0
2009-04-22 12:58:00,126.81,126.815,126.76,126.76,301200000.0
2009-04-22 12:59:00,126.76,126.795,126.705,126.715,324500000.0
2009-04-22 13:00:00,126.705,126.725,126.695,126.725,404800000.0
2009-04-22 13:01:00,126.725,126.725,126.68,126.705,295000000.0
2009-04-22 13:02:00,126.705,126.72,126.705,126.72,188600000.0
2009-04-22 13:03:00,126.72,126.725,126.71,126.71,44600000.0
2009-04-22 13:04:00,126.72,126.725,126.71,126.71,87400000.0
2009-04-22 13:05:00,126.71,126.71,126.585,126.59,271200000.0
2009-04-22 13:06:00,126.585,126.605,126.555,126.6,330200000.0
2009-04-22 13:07:00,126.6,126.605,126.555,126.56,230400000.0
2009-04-22 13:08:00,126.565,126.565,126.52,126.545,365600000.0
2009-04-22 13:09:00,126.55,126.58,126.535,126.58,226200000.0
2009-04-22 13:10:00,126.58,126.6,126.565,126.59,182000000.0
2009-04-22 13:11:00,126.59,126.59,126.545,126.56,356600000.0
2009-04-22 13:12:00,126.56,126.565,126.54,126.545,214600000.0
2009-04-22 13:13:00,126.545,126.57,126.535,126.54,479600000.0
2009-04-22 13:14:00,126.54,126.59,126.535,126.585,179400001.0
2009-04-22 13:15:00,126.585,126.61,126.585,126.59,145400000.0
2009-04-22 13:16:00,126.59,126.6,126.54,126.545,358000000.0
2009-04-22 13:17:00,126.53,126.55,126.515,126.54,356400001.0
2009-04-22 13:18:00,126.54,126.56,126.525,126.56,174600000.0
2009-04-22 13:19:00,126.555,126.585,126.55,126.57,158200000.0
2009-04-22 13:20:00,126.57,126.66,126.57,126.635,244400000.0
2009-04-22 13:21:00,126.64,126.675,126.64,126.66,118600000.0
2009-04-22 13:22:00,126.66,126.665,126.615,126.615,313800000.0
2009-04-22 13:23:00,126.62,126.7,126.615,126.66,210400000.0
2009-04-22 13:24:00,126.655,126.665,126.64,126.655,112800000.0
2009-04-22 13:25:00,126.66,126.66,126.64,126.64,192200000.0
2009-04-22 13:26:00,126.645,126.74,126.645,126.74,254199998.0
2009-04-22 13:27:00,126.74,126.76,126.735,126.76,301799999.0
2009-04-22 13:28:00,126.745,126.77,126.74,126.765,155000000.0
2009-04-22 13:29:00,126.775,126.78,126.745,126.745,92400000.0
2009-04-22 13:30:00,126.745,126.75,126.665,126.685,419200000.0
2009-04-22 13:31:00,126.685,126.75,126.665,126.725,326200000.0
2009-04-22 13:32:00,126.725,126.725,126.685,126.685,283200000.0
2009-04-22 13:33:00,126.68,126.68,126.62,126.625,219600000.0
2009-04-22 13:34:00,126.635,126.665,126.625,126.665,209000000.0
2009-04-22 13:35:00,126.685,126.715,126.675,126.685,239200000.0
2009-04-22 13:36:00,126.695,126.695,126.665,126.685,128000000.0
2009-04-22 13:37:00,126.685,126.705,126.67,126.67,85000000.0
2009-04-22 13:38:00,126.68,126.685,126.66,126.675,248399999.0
2009-04-22 13:39:00,126.685,126.71,126.685,126.705,98200000.0
2009-04-22 13:40:00,126.695,126.745,126.685,126.745,238600000.0
2009-04-22 13:41:00,126.75,126.75,126.735,126.74,107600000.0
2009-04-22 13:42:00,126.74,126.74,126.695,126.705,222200000.0
2009-04-22 13:43:00,126.715,126.735,126.705,126.715,146200000.0
2009-04-22 13:44:00,126.715,126.72,126.695,126.71,118400000.0
2009-04-22 13:45:00,126.71,126.71,126.66,126.695,265200000.0
2009-04-22 13:46:00,126.695,126.7,126.665,126.665,237600000.0
2009-04-22 13:47:00,126.665,126.68,126.66,126.67,212400001.0
2009-04-22 13:48:00,126.67,126.67,126.64,126.645,173400000.0
2009-04-22 13:49:00,126.655,126.695,126.655,126.665,250400000.0
2009-04-22 13:50:00,126.665,126.7,126.65,126.68,299000000.0
2009-04-22 13:51:00,126.68,126.75,126.665,126.75,230600000.0
2009-04-22 13:52:00,126.745,126.77,126.735,126.765,141600000.0
2009-04-22 13:53:00,126.765,126.83,126.765,126.83,264000000.0
2009-04-22 13:54:00,126.835,126.925,126.83,126.895,609199999.0
2009-04-22 13:55:00,126.895,127.005,126.895,126.97,471200000.0
2009-04-22 13:56:00,126.97,127.085,126.96,127.08,657800001.0
2009-04-22 13:57:00,127.07,127.07,127.015,127.015,632000006.0
2009-04-22 13:58:00,127.01,127.02,126.945,126.985,599700001.0
2009-04-22 13:59:00,126.985,126.985,126.93,126.955,729600001.0
2009-04-22 14:00:00,126.955,126.985,126.925,126.985,433400000.0
2009-04-22 14:01:00,126.98,126.985,126.925,126.94,575200000.0
2009-04-22 14:02:00,126.935,126.945,126.67,126.725,578600000.0
2009-04-22 14:03:00,126.725,126.81,126.72,126.79,597400001.0
2009-04-22 14:04:00,126.79,126.795,126.66,126.705,458800000.0
2009-04-22 14:05:00,126.705,126.79,126.705,126.79,510400000.0
2009-04-22 14:06:00,126.795,126.815,126.67,126.81,543400000.0
2009-04-22 14:07:00,126.81,126.915,126.765,126.905,398600000.0
2009-04-22 14:08:00,126.895,126.895,126.81,126.815,394200000.0
2009-04-22 14:09:00,126.815,126.855,126.79,126.835,422000000.0
2009-04-22 14:10:00,126.83,126.915,126.815,126.915,464800000.0
2009-04-22 14:11:00,126.925,126.94,126.895,126.91,460200000.0
2009-04-22 14:12:00,126.9,126.94,126.9,126.905,522999999.0
2009-04-22 14:13:00,126.905,126.915,126.84,126.84,278100000.0
2009-04-22 14:14:00,126.84,126.865,126.825,126.845,588800001.0
2009-04-22 14:15:00,126.845,126.87,126.835,126.845,436000000.0
2009-04-22 14:16:00,126.845,126.86,126.82,126.82,474000001.0
2009-04-22 14:17:00,126.82,126.825,126.75,126.76,502900000.0
2009-04-22 14:18:00,126.76,126.76,126.64,126.685,429700000.0
2009-04-22 14:19:00,126.685,126.71,126.655,126.66,485200000.0
2009-04-22 14:20:00,126.66,126.66,126.56,126.56,552200000.0
2009-04-22 14:21:00,126.565,126.565,126.305,126.355,585999998.0
2009-04-22 14:22:00,126.34,126.425,126.335,126.405,610500000.0
2009-04-22 14:23:00,126.41,126.52,126.385,126.52,406800000.0
2009-04-22 14:24:00,126.525,126.53,126.47,126.515,430000000.0
2009-04-22 14:25:00,126.515,126.57,126.51,126.555,305400000.0
2009-04-22 14:26:00,126.555,126.64,126.555,126.57,366800000.0
2009-04-22 14:27:00,126.58,126.655,126.575,126.65,401800000.0
2009-04-22 14:28:00,126.655,126.725,126.625,126.705,401800000.0
2009-04-22 14:29:00,126.705,126.745,126.68,126.74,375200000.0
2009-04-22 14:30:00,126.74,126.775,126.685,126.695,468800000.0
2009-04-22 14:31:00,126.69,126.69,126.65,126.68,331600000.0
2009-04-22 14:32:00,126.675,126.68,126.57,126.57,407000000.0
2009-04-22 14:33:00,126.565,126.57,126.47,126.545,459000000.0
2009-04-22 14:34:00,126.555,126.62,126.48,126.62,444400001.0
2009-04-22 14:35:00,126.62,126.65,126.55,126.565,426400000.0
2009-04-22 14:36:00,126.565,126.68,126.555,126.665,467400001.0
2009-04-22 14:37:00,126.66,126.67,126.575,126.58,575600001.0
2009-04-22 14:38:00,126.585,126.615,126.57,126.61,596600004.0
2009-04-22 14:39:00,126.625,126.645,126.59,126.625,369000000.0
2009-04-22 14:40:00,126.625,126.7,126.625,126.655,388400000.0
2009-04-22 14:41:00,126.655,126.7,126.635,126.64,494200000.0
2009-04-22 14:42:00,126.64,126.67,126.58,126.615,407200000.0
2009-04-22 14:43:00,126.615,126.675,126.595,126.6,343400001.0
2009-04-22 14:44:00,126.605,126.64,126.585,126.595,386000000.0
2009-04-22 14:45:00,126.6,126.675,126.575,126.67,560799997.0
2009-04-22 14:46:00,126.68,126.68,126.64,126.675,430200004.0
2009-04-22 14:47:00,126.675,126.715,126.61,126.615,381000001.0
2009-04-22 14:48:00,126.61,126.655,126.585,126.625,268400000.0
2009-04-22 14:49:00,126.63,126.7,126.63,126.68,245800000.0
2009-04-22 14:50:00,126.68,126.69,126.625,126.625,338200000.0
2009-04-22 14:51:00,126.64,126.7,126.61,126.685,286000000.0
2009-04-22 14:52:00,126.685,126.695,126.66,126.685,204400000.0
2009-04-22 14:53:00,126.685,126.7,126.645,126.645,264000000.0
2009-04-22 14:54:00,126.655,126.665,126.63,126.63,179800000.0
2009-04-22 14:55:00,126.63,126.65,126.615,126.63,243600000.0
2009-04-22 14:56:00,126.63,126.64,126.58,126.605,299400000.0
2009-04-22 14:57:00,126.605,126.625,126.59,126.605,267800000.0
2009-04-22 14:58:00,126.605,126.62,126.56,126.58,423400000.0
2009-04-22 14:59:00,126.58,126.6,126.52,126.545,420000000.0
2009-04-22 15:00:00,126.54,126.555,126.495,126.54,565000001.0
2009-04-22 15:01:00,126.54,126.545,126.475,126.475,350700000.0
2009-04-22 15:02:00,126.49,126.49,126.395,126.4,573600003.0
2009-04-22 15:03:00,126.4,126.41,126.33,126.335,461700001.0
2009-04-22 15:04:00,126.335,126.37,126.32,126.35,406400000.0
2009-04-22 15:05:00,126.36,126.395,126.315,126.36,445600000.0
2009-04-22 15:06:00,126.36,126.36,126.27,126.27,477399999.0
2009-04-22 15:07:00,126.275,126.295,126.245,126.25,304600001.0
2009-04-22 15:08:00,126.25,126.26,126.21,126.255,331400000.0
2009-04-22 15:09:00,126.26,126.325,126.25,126.325,568200000.0
2009-04-22 15:10:00,126.32,126.405,126.315,126.39,375200000.0
2009-04-22 15:11:00,126.395,126.435,126.395,126.4,250600000.0
2009-04-22 15:12:00,126.395,126.45,126.375,126.415,403200000.0
2009-04-22 15:13:00,126.42,126.48,126.415,126.47,249200000.0
2009-04-22 15:14:00,126.465,126.505,126.45,126.48,305800000.0
2009-04-22 15:15:00,126.48,126.525,126.455,126.465,354000000.0
2009-04-22 15:16:00,126.46,126.555,126.46,126.555,323600000.0
2009-04-22 15:17:00,126.56,126.575,126.51,126.56,231000000.0
2009-04-22 15:18:00,126.575,126.63,126.56,126.565,326999999.0
2009-04-22 15:19:00,126.565,126.585,126.53,126.575,267600000.0
2009-04-22 15:20:00,126.57,126.63,126.57,126.625,285400000.0
2009-04-22 15:21:00,126.62,126.62,126.55,126.555,337800000.0
2009-04-22 15:22:00,126.56,126.67,126.55,126.66,329300000.0
2009-04-22 15:23:00,126.66,126.67,126.605,126.635,290400000.0
2009-04-22 15:24:00,126.635,126.705,126.635,126.65,285600000.0
2009-04-22 15:25:00,126.655,126.86,126.65,126.84,418800000.0
2009-04-22 15:26:00,126.84,126.85,126.79,126.835,345400000.0
2009-04-22 15:27:00,126.86,126.935,126.835,126.855,378200000.0
2009-04-22 15:28:00,126.86,126.91,126.835,126.85,382599999.0
2009-04-22 15:29:00,126.845,126.925,126.84,126.91,511000000.0
2009-04-22 15:30:00,126.91,126.955,126.88,126.88,506100000.0
2009-04-22 15:31:00,126.88,126.88,126.78,126.84,593400001.0
2009-04-22 15:32:00,126.84,126.855,126.77,126.79,672000000.0
2009-04-22 15:33:00,126.795,126.82,126.745,126.78,509000000.0
2009-04-22 15:34:00,126.785,126.835,126.77,126.83,542000000.0
2009-04-22 15:35:00,126.84,126.975,126.84,126.94,501400000.0
2009-04-22 15:36:00,126.94,126.98,126.885,126.94,447800000.0
2009-04-22 15:37:00,126.95,127.095,126.945,127.09,451800001.0
2009-04-22 15:38:00,127.08,127.12,127.03,127.035,438300000.0
2009-04-22 15:39:00,127.035,127.085,127.005,127.045,373400000.0
2009-04-22 15:40:00,127.045,127.05,127.01,127.03,436399998.0
2009-04-22 15:41:00,127.03,127.095,127.015,127.075,507000000.0
2009-04-22 15:42:00,127.09,127.19,127.085,127.135,411700000.0
2009-04-22 15:43:00,127.135,127.135,127.045,127.045,369800000.0
2009-04-22 15:44:00,127.045,127.105,127.045,127.065,887800001.0
2009-04-22 15:45:00,127.07,127.1,127.015,127.03,497800000.0
2009-04-22 15:46:00,127.03,127.125,127.015,127.11,684500000.0
2009-04-22 15:47:00,127.11,127.135,127.05,127.05,477400000.0
2009-04-22 15:48:00,127.05,127.16,127.05,127.155,410400000.0
2009-04-22 15:49:00,127.16,127.185,127.075,127.105,398800000.0
2009-04-22 15:50:00,127.1,127.17,127.02,127.06,595900000.0
2009-04-22 15:51:00,127.06,127.225,127.05,127.175,596599998.0
2009-04-22 15:52:00,127.16,127.35,127.16,127.35,504200000.0
2009-04-22 15:53:00,127.35,127.45,127.35,127.4,545800000.0
2009-04-22 15:54:00,127.395,127.395,127.3,127.32,499699999.0
2009-04-22 15:55:00,127.325,127.365,127.305,127.34,354600000.0
2009-04-22 15:56:00,127.34,127.345,127.29,127.335,386300000.0
2009-04-22 15:57:00,127.335,127.35,127.28,127.28,645600000.0
2009-04-22 15:58:00,127.28,127.32,127.235,127.31,462600000.0
2009-04-22 15:59:00,127.32,127.34,127.275,127.33,164400000.0
2009-04-22 16:00:00,127.33,127.545,127.33,127.54,534300001.0
2009-04-22 16:01:00,127.545,127.61,127.545,127.585,545600000.0
2009-04-22 16:02:00,127.595,127.72,127.565,127.695,665800000.0
2009-04-22 16:03:00,127.695,127.715,127.645,127.675,574400000.0
2009-04-22 16:04:00,127.695,127.705,127.625,127.63,387500000.0
2009-04-22 16:05:00,127.62,127.66,127.61,127.61,512200000.0
2009-04-22 16:06:00,127.605,127.64,127.595,127.625,669300001.0
2009-04-22 16:07:00,127.62,127.645,127.55,127.56,456200000.0
2009-04-22 16:08:00,127.56,127.575,127.52,127.55,546800000.0
2009-04-22 16:09:00,127.54,127.57,127.51,127.565,535399998.0
2009-04-22 16:10:00,127.57,127.63,127.55,127.6,555600001.0
2009-04-22 16:11:00,127.6,127.62,127.545,127.565,429600000.0
2009-04-22 16:12:00,127.555,127.69,127.55,127.69,436000001.0
2009-04-22 16:13:00,127.695,127.72,127.63,127.68,280200000.0
2009-04-22 16:14:00,127.68,127.755,127.66,127.75,580800002.0
2009-04-22 16:15:00,127.76,127.775,127.73,127.77,545400000.0
2009-04-22 16:16:00,127.755,127.775,127.735,127.76,495900000.0
2009-04-22 16:17:00,127.75,127.775,127.745,127.77,459000000.0
2009-04-22 16:18:00,127.77,127.775,127.7,127.75,634200000.0
2009-04-22 16:19:00,127.75,127.755,127.7,127.74,461600000.0
2009-04-22 16:20:00,127.725,127.775,127.72,127.76,375200000.0
2009-04-22 16:21:00,127.76,127.905,127.76,127.9,413800000.0
2009-04-22 16:22:00,127.89,127.94,127.86,127.87,550000000.0
2009-04-22 16:23:00,127.88,127.99,127.86,127.99,398600000.0
2009-04-22 16:24:00,127.985,128.03,127.965,127.995,438200000.0
2009-04-22 16:25:00,128.0,128.085,127.985,128.05,465200000.0
2009-04-22 16:26:00,128.05,128.11,128.03,128.03,357400000.0
2009-04-22 16:27:00,128.03,128.065,128.005,128.005,446400000.0
2009-04-22 16:28:00,128.015,128.03,127.93,127.935,487400000.0
2009-04-22 16:29:00,127.93,127.98,127.93,127.95,259200000.0
2009-04-22 16:30:00,127.925,127.985,127.91,127.91,506800000.0
2009-04-22 16:31:00,127.91,127.91,127.81,127.835,333800000.0
2009-04-22 16:32:00,127.84,127.89,127.835,127.87,429400001.0
2009-04-22 16:33:00,127.87,127.88,127.8,127.8,482000000.0
2009-04-22 16:34:00,127.81,127.81,127.75,127.76,501800000.0
2009-04-22 16:35:00,127.76,127.865,127.75,127.83,761900004.0
2009-04-22 16:36:00,127.83,127.85,127.775,127.84,423000002.0
2009-04-22 16:37:00,127.835,127.845,127.75,127.76,532100000.0
2009-04-22 16:38:00,127.76,127.79,127.75,127.775,479200001.0
2009-04-22 16:39:00,127.77,127.83,127.765,127.82,635700004.0
2009-04-22 16:40:00,127.795,127.86,127.765,127.84,478800000.0
2009-04-22 16:41:00,127.835,127.845,127.81,127.81,279700001.0
2009-04-22 16:42:00,127.81,127.815,127.78,127.78,365400000.0
2009-04-22 16:43:00,127.78,127.795,127.725,127.735,407400000.0
2009-04-22 16:44:00,127.735,127.78,127.715,127.715,452800000.0
2009-04-22 16:45:00,127.715,127.775,127.71,127.755,484600000.0
2009-04-22 16:46:00,127.75,127.765,127.715,127.745,511000001.0
2009-04-22 16:47:00,127.745,127.785,127.71,127.73,319400000.0
2009-04-22 16:48:00,127.73,127.735,127.695,127.705,238600000.0
2009-04-22 16:49:00,127.705,127.75,127.68,127.69,285400000.0
2009-04-22 16:50:00,127.685,127.695,127.645,127.675,427000000.0
2009-04-22 16:51:00,127.675,127.715,127.65,127.655,386000000.0
2009-04-22 16:52:00,127.655,127.705,127.645,127.675,270600000.0
2009-04-22 16:53:00,127.68,127.69,127.63,127.645,409400000.0
2009-04-22 16:54:00,127.645,127.66,127.535,127.56,365200000.0
2009-04-22 16:55:00,127.55,127.655,127.535,127.645,414200000.0
2009-04-22 16:56:00,127.645,127.665,127.62,127.665,267400000.0
2009-04-22 16:57:00,127.67,127.7,127.63,127.63,271900000.0
2009-04-22 16:58:00,127.63,127.65,127.615,127.62,243400000.0
2009-04-22 16:59:00,127.625,127.66,127.585,127.63,459800000.0
2009-04-22 17:00:00,127.635,127.645,127.455,127.5,361600000.0
2009-04-22 17:01:00,127.5,127.54,127.47,127.47,507000000.0
2009-04-22 17:02:00,127.46,127.54,127.455,127.5,210400000.0
2009-04-22 17:03:00,127.49,127.5,127.45,127.47,239600000.0
2009-04-22 17:04:00,127.47,127.5,127.435,127.47,238600000.0
2009-04-22 17:05:00,127.48,127.48,127.445,127.46,467600000.0
2009-04-22 17:06:00,127.465,127.53,127.44,127.5,470400000.0
2009-04-22 17:07:00,127.505,127.52,127.49,127.515,297800000.0
2009-04-22 17:08:00,127.51,127.555,127.495,127.555,495400000.0
2009-04-22 17:09:00,127.555,127.58,127.52,127.525,574400000.0
2009-04-22 17:10:00,127.52,127.555,127.505,127.555,467200000.0
2009-04-22 17:11:00,127.55,127.56,127.48,127.48,470600000.0
2009-04-22 17:12:00,127.49,127.54,127.485,127.5,318400000.0
2009-04-22 17:13:00,127.495,127.555,127.495,127.525,230000000.0
2009-04-22 17:14:00,127.535,127.54,127.485,127.54,436100000.0
2009-04-22 17:15:00,127.54,127.55,127.51,127.53,260400000.0
2009-04-22 17:16:00,127.53,127.56,127.53,127.535,558000000.0
2009-04-22 17:17:00,127.535,127.595,127.505,127.595,330200000.0
2009-04-22 17:18:00,127.585,127.605,127.545,127.605,373400001.0
2009-04-22 17:19:00,127.6,127.61,127.57,127.575,244200000.0
2009-04-22 17:20:00,127.585,127.59,127.555,127.585,556800000.0
2009-04-22 17:21:00,127.585,127.59,127.555,127.56,489800000.0
2009-04-22 17:22:00,127.57,127.59,127.565,127.585,337400000.0
2009-04-22 17:23:00,127.585,127.585,127.55,127.56,230000000.0
2009-04-22 17:24:00,127.555,127.66,127.54,127.645,360000000.0
2009-04-22 17:25:00,127.645,127.73,127.635,127.695,286500000.0
2009-04-22 17:26:00,127.69,127.74,127.685,127.725,330400000.0
2009-04-22 17:27:00,127.72,127.72,127.675,127.695,301500000.0
2009-04-22 17:28:00,127.695,127.76,127.695,127.73,156600000.0
2009-04-22 17:29:00,127.725,127.785,127.725,127.785,342600001.0
2009-04-22 17:30:00,127.785,127.82,127.775,127.795,312400000.0
2009-04-22 17:31:00,127.795,127.815,127.765,127.815,231600000.0
2009-04-22 17:32:00,127.815,127.815,127.705,127.74,340900000.0
2009-04-22 17:33:00,127.74,127.775,127.715,127.745,521800000.0
2009-04-22 17:34:00,127.745,127.77,127.745,127.76,257200000.0
2009-04-22 17:35:00,127.76,127.79,127.725,127.78,371799999.0
2009-04-22 17:36:00,127.77,127.78,127.735,127.735,291400000.0
2009-04-22 17:37:00,127.735,127.78,127.715,127.72,508700001.0
2009-04-22 17:38:00,127.72,127.75,127.705,127.72,245900000.0
2009-04-22 17:39:00,127.715,127.785,127.715,127.745,339800000.0
2009-04-22 17:40:00,127.75,127.79,127.75,127.78,235000000.0
2009-04-22 17:41:00,127.78,127.79,127.75,127.775,230800000.0
2009-04-22 17:42:00,127.78,127.95,127.78,127.86,458400000.0
2009-04-22 17:43:00,127.86,127.885,127.83,127.84,280400000.0
2009-04-22 17:44:00,127.835,127.87,127.835,127.84,207000000.0
2009-04-22 17:45:00,127.825,127.88,127.82,127.835,270000000.0
2009-04-22 17:46:00,127.825,127.865,127.815,127.855,227800000.0
2009-04-22 17:47:00,127.855,127.865,127.835,127.855,118200000.0
2009-04-22 17:48:00,127.85,127.85,127.79,127.8,457800000.0
2009-04-22 17:49:00,127.805,127.815,127.77,127.785,280800000.0
2009-04-22 17:50:00,127.785,127.785,127.725,127.735,329900000.0
2009-04-22 17:51:00,127.74,127.74,127.67,127.715,199600000.0
2009-04-22 17:52:00,127.715,127.72,127.61,127.615,371800000.0
2009-04-22 17:53:00,127.625,127.65,127.625,127.65,186300000.0
2009-04-22 17:54:00,127.65,127.66,127.61,127.62,272600000.0
2009-04-22 17:55:00,127.625,127.645,127.605,127.605,212200000.0
2009-04-22 17:56:00,127.605,127.655,127.6,127.655,387400000.0
2009-04-22 17:57:00,127.655,127.7,127.645,127.68,222200000.0
2009-04-22 17:58:00,127.68,127.685,127.64,127.645,285500000.0
2009-04-22 17:59:00,127.65,127.695,127.635,127.69,253400000.0
2009-04-22 18:00:00,127.685,127.69,127.645,127.66,241600000.0
2009-04-22 18:01:00,127.66,127.705,127.65,127.65,219200000.0
2009-04-22 18:02:00,127.65,127.67,127.59,127.615,152400000.0
2009-04-22 18:03:00,127.615,127.615,127.58,127.585,424600001.0
2009-04-22 18:04:00,127.585,127.615,127.575,127.575,257800000.0
2009-04-22 18:05:00,127.595,127.62,127.565,127.615,155600000.0
2009-04-22 18:06:00,127.62,127.64,127.6,127.6,83800000.0
2009-04-22 18:07:00,127.605,127.63,127.575,127.605,217000000.0
2009-04-22 18:08:00,127.605,127.63,127.6,127.605,333800000.0
2009-04-22 18:09:00,127.6,127.625,127.6,127.62,207800000.0
2009-04-22 18:10:00,127.615,127.635,127.6,127.625,254600000.0
2009-04-22 18:11:00,127.625,127.625,127.595,127.6,223800000.0
2009-04-22 18:12:00,127.6,127.61,127.6,127.6,268000000.0
2009-04-22 18:13:00,127.6,127.6,127.565,127.58,196200000.0
2009-04-22 18:14:00,127.575,127.585,127.57,127.585,137000000.0
2009-04-22 18:15:00,127.59,127.59,127.575,127.575,213000000.0
2009-04-22 18:16:00,127.58,127.58,127.53,127.535,131200000.0
2009-04-22 18:17:00,127.535,127.535,127.53,127.53,164400000.0
2009-04-22 18:18:00,127.525,127.53,127.5,127.5,276400000.0
2009-04-22 18:19:00,127.5,127.5,127.435,127.445,157200000.0
2009-04-22 18:20:00,127.445,127.445,127.395,127.405,259000000.0
2009-04-22 18:21:00,127.405,127.41,127.35,127.355,180000000.0
2009-04-22 18:22:00,127.36,127.38,127.355,127.355,276000000.0
2009-04-22 18:23:00,127.365,127.395,127.355,127.385,175000000.0
2009-04-22 18:24:00,127.385,127.46,127.385,127.415,300000000.0
2009-04-22 18:25:00,127.425,127.47,127.425,127.44,239600000.0
2009-04-22 18:26:00,127.44,127.455,127.335,127.335,277200000.0
2009-04-22 18:27:00,127.34,127.34,127.305,127.315,192200000.0
2009-04-22 18:28:00,127.32,127.32,127.215,127.235,412200000.0
2009-04-22 18:29:00,127.245,127.26,127.24,127.25,166800000.0
2009-04-22 18:30:00,127.25,127.25,127.21,127.215,242200000.0
2009-04-22 18:31:00,127.215,127.24,127.215,127.225,150200000.0
2009-04-22 18:32:00,127.215,127.255,127.215,127.235,245400000.0
2009-04-22 18:33:00,127.245,127.255,127.225,127.24,216800000.0
2009-04-22 18:34:00,127.24,127.24,127.22,127.24,309800000.0
2009-04-22 18:35:00,127.24,127.24,127.2,127.21,180200000.0
2009-04-22 18:36:00,127.21,127.21,127.135,127.16,552900000.0
2009-04-22 18:37:00,127.16,127.175,127.145,127.16,288200000.0
2009-04-22 18:38:00,127.165,127.19,127.16,127.165,238800000.0
2009-04-22 18:39:00,127.165,127.235,127.165,127.205,303800000.0
2009-04-22 18:40:00,127.205,127.23,127.19,127.225,272400000.0
2009-04-22 18:41:00,127.22,127.23,127.145,127.145,249000000.0
2009-04-22 18:42:00,127.145,127.17,127.145,127.15,193200000.0
2009-04-22 18:43:00,127.15,127.16,127.13,127.15,198600000.0
2009-04-22 18:44:00,127.145,127.18,127.105,127.105,187200000.0
2009-04-22 18:45:00,127.105,127.11,126.985,126.995,278000000.0
2009-04-22 18:46:00,127.01,127.01,126.955,127.0,200600000.0
2009-04-22 18:47:00,126.995,127.0,126.97,126.97,356600000.0
2009-04-22 18:48:00,126.975,126.985,126.965,126.975,205400000.0
2009-04-22 18:49:00,126.97,127.04,126.97,127.025,193700000.0
2009-04-22 18:50:00,127.025,127.06,127.01,127.02,233800000.0
2009-04-22 18:51:00,127.02,127.06,127.02,127.055,237800000.0
2009-04-22 18:52:00,127.06,127.08,127.045,127.07,144200000.0
2009-04-22 18:53:00,127.07,127.08,127.015,127.075,262800000.0
2009-04-22 18:54:00,127.075,127.12,127.065,127.12,212800000.0
2009-04-22 18:55:00,127.13,127.225,127.125,127.225,177400000.0
2009-04-22 18:56:00,127.215,127.23,127.205,127.215,145800000.0
2009-04-22 18:57:00,127.215,127.25,127.21,127.24,114800000.0
2009-04-22 18:58:00,127.235,127.265,127.235,127.265,125600000.0
2009-04-22 18:59:00,127.27,127.27,127.24,127.255,126200000.0
2009-04-22 19:00:00,127.255,127.255,127.215,127.23,157600000.0
2009-04-22 19:01:00,127.23,127.255,127.215,127.245,167600000.0
2009-04-22 19:02:00,127.245,127.25,127.215,127.215,125200000.0
2009-04-22 19:03:00,127.215,127.215,127.15,127.155,227600000.0
2009-04-22 19:04:00,127.155,127.215,127.155,127.205,153400000.0
2009-04-22 19:05:00,127.215,127.265,127.215,127.25,269400000.0
2009-04-22 19:06:00,127.25,127.26,127.22,127.23,262200000.0
2009-04-22 19:07:00,127.23,127.32,127.23,127.305,184900000.0
2009-04-22 19:08:00,127.285,127.31,127.255,127.255,207600000.0
2009-04-22 19:09:00,127.27,127.3,127.27,127.29,77800000.0
2009-04-22 19:10:00,127.29,127.3,127.275,127.275,98800000.0
2009-04-22 19:11:00,127.275,127.275,127.17,127.17,282800000.0
2009-04-22 19:12:00,127.17,127.26,127.17,127.235,181400000.0
2009-04-22 19:13:00,127.235,127.255,127.2,127.225,116600000.0
2009-04-22 19:14:00,127.225,127.275,127.215,127.255,173800000.0
2009-04-22 19:15:00,127.255,127.255,127.235,127.245,98800000.0
2009-04-22 19:16:00,127.25,127.33,127.25,127.32,200200000.0
2009-04-22 19:17:00,127.31,127.32,127.27,127.275,205600000.0
2009-04-22 19:18:00,127.275,127.29,127.27,127.275,209400000.0
2009-04-22 19:19:00,127.275,127.295,127.275,127.28,253800000.0
2009-04-22 19:20:00,127.275,127.33,127.275,127.32,130400000.0
2009-04-22 19:21:00,127.32,127.335,127.285,127.315,202800000.0
2009-04-22 19:22:00,127.315,127.33,127.29,127.29,73200000.0
2009-04-22 19:23:00,127.29,127.31,127.29,127.295,107000000.0
2009-04-22 19:24:00,127.295,127.295,127.275,127.285,168800000.0
2009-04-22 19:25:00,127.295,127.315,127.28,127.31,91000000.0
2009-04-22 19:26:00,127.31,127.345,127.305,127.325,172800000.0
2009-04-22 19:27:00,127.325,127.41,127.315,127.405,153800000.0
2009-04-22 19:28:00,127.39,127.43,127.385,127.41,163200000.0
2009-04-22 19:29:00,127.42,127.42,127.4,127.405,63800000.0
2009-04-22 19:30:00,127.405,127.405,127.385,127.385,80400000.0
2009-04-22 19:31:00,127.395,127.41,127.365,127.385,174600000.0
2009-04-22 19:32:00,127.385,127.4,127.34,127.34,95400000.0
2009-04-22 19:33:00,127.345,127.37,127.345,127.36,92400000.0
2009-04-22 19:34:00,127.36,127.42,127.335,127.41,153200000.0
2009-04-22 19:35:00,127.4,127.455,127.395,127.445,156600000.0
2009-04-22 19:36:00,127.445,127.475,127.445,127.475,209800000.0
2009-04-22 19:37:00,127.48,127.5,127.475,127.5,86000000.0
2009-04-22 19:38:00,127.5,127.605,127.5,127.605,187000000.0
2009-04-22 19:39:00,127.605,127.615,127.59,127.595,186000000.0
2009-04-22 19:40:00,127.575,127.6,127.565,127.57,151600000.0
2009-04-22 19:41:00,127.57,127.58,127.56,127.565,338000004.0
2009-04-22 19:42:00,127.565,127.565,127.5,127.505,138600000.0
2009-04-22 19:43:00,127.505,127.51,127.47,127.47,141000000.0
2009-04-22 19:44:00,127.47,127.48,127.455,127.455,85600000.0
2009-04-22 19:45:00,127.455,127.455,127.405,127.435,200600000.0
2009-04-22 19:46:00,127.435,127.44,127.43,127.43,106000000.0
2009-04-22 19:47:00,127.43,127.43,127.405,127.405,112000000.0
2009-04-22 19:48:00,127.405,127.485,127.405,127.46,143000000.0
2009-04-22 19:49:00,127.46,127.48,127.46,127.46,128700000.0
2009-04-22 19:50:00,127.475,127.475,127.45,127.46,120600000.0
2009-04-22 19:51:00,127.46,127.47,127.445,127.445,158200000.0
2009-04-22 19:52:00,127.44,127.44,127.41,127.415,55600000.0
2009-04-22 19:53:00,127.415,127.415,127.38,127.39,140600000.0
2009-04-22 19:54:00,127.39,127.39,127.365,127.375,101600000.0
2009-04-22 19:55:00,127.375,127.375,127.35,127.37,73800000.0
2009-04-22 19:56:00,127.375,127.375,127.235,127.255,276400000.0
2009-04-22 19:57:00,127.255,127.28,127.24,127.27,150200000.0
2009-04-22 19:58:00,127.27,127.28,127.255,127.255,60200000.0
2009-04-22 19:59:00,127.25,127.25,127.22,127.22,94400000.0
2009-04-22 20:00:00,127.195,127.23,127.185,127.225,182600000.0
2009-04-22 20:01:00,127.235,127.34,127.235,127.27,244000000.0
2009-04-22 20:02:00,127.265,127.295,127.26,127.285,382200000.0
2009-04-22 20:03:00,127.295,127.31,127.295,127.3,189600000.0
2009-04-22 20:04:00,127.3,127.315,127.265,127.29,305400000.0
2009-04-22 20:05:00,127.29,127.29,127.255,127.265,196000000.0
2009-04-22 20:06:00,127.265,127.28,127.235,127.265,187800000.0
2009-04-22 20:07:00,127.265,127.32,127.265,127.31,95400000.0
2009-04-22 20:08:00,127.31,127.385,127.31,127.355,158600000.0
2009-04-22 20:09:00,127.355,127.375,127.325,127.335,264400000.0
2009-04-22 20:10:00,127.335,127.35,127.325,127.35,88200000.0
2009-04-22 20:11:00,127.35,127.37,127.35,127.355,99600000.0
2009-04-22 20:12:00,127.355,127.355,127.33,127.335,200400000.0
2009-04-22 20:13:00,127.335,127.335,127.325,127.335,51000000.0
2009-04-22 20:14:00,127.335,127.4,127.335,127.39,136800000.0
2009-04-22 20:15:00,127.4,127.48,127.395,127.48,185600000.0
2009-04-22 20:16:00,127.48,127.5,127.46,127.46,212000000.0
2009-04-22 20:17:00,127.47,127.47,127.44,127.44,157000000.0
2009-04-22 20:18:00,127.45,127.47,127.425,127.445,202800000.0
2009-04-22 20:19:00,127.46,127.49,127.455,127.47,75200000.0
2009-04-22 20:20:00,127.48,127.525,127.465,127.495,147600000.0
2009-04-22 20:21:00,127.5,127.535,127.495,127.535,162400000.0
2009-04-22 20:22:00,127.53,127.56,127.515,127.535,398200000.0
2009-04-22 20:23:00,127.54,127.54,127.515,127.525,193200000.0
2009-04-22 20:24:00,127.525,127.535,127.515,127.53,148800000.0
2009-04-22 20:25:00,127.53,127.575,127.525,127.545,271000001.0
2009-04-22 20:26:00,127.545,127.565,127.525,127.56,283400000.0
2009-04-22 20:27:00,127.55,127.57,127.535,127.54,174600000.0
2009-04-22 20:28:00,127.545,127.55,127.535,127.54,131400000.0
2009-04-22 20:29:00,127.535,127.56,127.535,127.56,194600000.0
2009-04-22 20:30:00,127.595,127.705,127.58,127.7,119900000.0
2009-04-22 20:31:00,127.7,127.75,127.685,127.745,193600000.0
2009-04-22 20:32:00,127.745,127.81,127.745,127.8,300900000.0
2009-04-22 20:33:00,127.79,127.8,127.77,127.795,198800000.0
2009-04-22 20:34:00,127.79,127.81,127.76,127.76,236000000.0
2009-04-22 20:35:00,127.76,127.805,127.76,127.78,218200000.0
2009-04-22 20:36:00,127.78,127.78,127.76,127.77,322000000.0
2009-04-22 20:37:00,127.77,127.81,127.76,127.79,228800000.0
2009-04-22 20:38:00,127.79,127.84,127.785,127.825,77000000.0
2009-04-22 20:39:00,127.85,127.88,127.84,127.88,145800000.0
2009-04-22 20:40:00,127.88,127.93,127.88,127.915,256800000.0
2009-04-22 20:41:00,127.925,127.98,127.925,127.975,223600000.0
2009-04-22 20:42:00,127.965,127.97,127.925,127.925,183600000.0
2009-04-22 20:43:00,127.94,127.955,127.91,127.91,381200000.0
2009-04-22 20:44:00,127.915,127.935,127.855,127.925,349200000.0
2009-04-22 20:45:00,127.92,127.94,127.91,127.915,420000000.0
2009-04-22 20:46:00,127.935,127.945,127.915,127.925,273800000.0
2009-04-22 20:47:00,127.93,127.935,127.875,127.885,210500000.0
2009-04-22 20:48:00,127.88,127.93,127.88,127.925,115000000.0
2009-04-22 20:49:00,127.925,127.97,127.925,127.93,232700000.0
2009-04-22 20:50:00,127.93,127.93,127.9,127.915,184800000.0
2009-04-22 20:51:00,127.915,127.95,127.9,127.94,224800000.0
2009-04-22 20:52:00,127.94,127.97,127.865,127.865,191200000.0
2009-04-22 20:53:00,127.875,127.975,127.865,127.975,295400000.0
2009-04-22 20:54:00,127.965,127.98,127.955,127.975,105100000.0
2009-04-22 20:55:00,127.97,127.98,127.915,127.965,314600000.0
2009-04-22 20:56:00,127.955,127.955,127.91,127.935,175800000.0
2009-04-22 20:57:00,127.93,127.93,127.845,127.855,186600000.0
2009-04-22 20:58:00,127.855,127.855,127.77,127.8,228000000.0
2009-04-22 20:59:00,127.785,127.8,127.765,127.765,268400000.0
2009-04-22 21:00:00,127.755,127.765,127.725,127.73,144000000.0
2009-04-22 21:01:00,127.73,127.74,127.72,127.725,80800000.0
2009-04-22 21:02:00,127.725,127.805,127.725,127.79,113400000.0
2009-04-22 21:03:00,127.785,127.785,127.78,127.785,61600000.0
2009-04-22 21:04:00,127.785,127.785,127.78,127.785,59400000.0
2009-04-22 21:05:00,127.785,127.8,127.785,127.8,91000000.0
2009-04-22 21:06:00,127.8,127.8,127.785,127.785,87200000.0
2009-04-22 21:07:00,127.785,127.785,127.785,127.785,13000000.0
2009-04-22 21:08:00,127.785,127.785,127.785,127.785,17800000.0
2009-04-22 21:09:00,127.785,127.815,127.785,127.805,94200000.0
2009-04-22 21:10:00,127.805,127.93,127.805,127.92,219600000.0
2009-04-22 21:11:00,127.92,127.94,127.915,127.915,105000000.0
2009-04-22 21:12:00,127.915,127.92,127.905,127.92,51000000.0
2009-04-22 21:13:00,127.92,127.965,127.92,127.955,109000000.0
2009-04-22 21:14:00,127.945,127.945,127.9,127.905,167200000.0
2009-04-22 21:15:00,127.905,127.925,127.905,127.925,86600000.0
2009-04-22 21:16:00,127.925,127.95,127.925,127.95,81400000.0
2009-04-22 21:17:00,127.95,127.98,127.92,127.92,169800000.0
2009-04-22 21:18:00,127.92,127.92,127.82,127.835,223600000.0
2009-04-22 21:19:00,127.84,127.845,127.775,127.79,195400000.0
2009-04-22 21:20:00,127.785,127.86,127.78,127.81,184600000.0
2009-04-22 21:21:00,127.81,127.825,127.8,127.82,120800000.0
2009-04-22 21:22:00,127.82,127.86,127.775,127.84,204200000.0
2009-04-22 21:23:00,127.84,127.84,127.755,127.77,196800000.0
2009-04-22 21:24:00,127.765,127.795,127.755,127.785,126400000.0
2009-04-22 21:25:00,127.78,127.78,127.74,127.755,212400000.0
2009-04-22 21:26:00,127.76,127.765,127.745,127.755,305600000.0
2009-04-22 21:27:00,127.77,127.805,127.77,127.805,122800000.0
2009-04-22 21:28:00,127.78,127.81,127.77,127.805,242400000.0
2009-04-22 21:29:00,127.79,127.795,127.78,127.795,89600000.0
2009-04-22 21:30:00,127.795,127.795,127.745,127.745,223200000.0
2009-04-22 21:31:00,127.745,127.755,127.735,127.735,82800000.0
2009-04-22 21:32:00,127.74,127.755,127.74,127.75,62600000.0
2009-04-22 21:33:00,127.74,127.775,127.74,127.765,58800000.0
2009-04-22 21:34:00,127.775,127.805,127.775,127.8,148200000.0
2009-04-22 21:35:00,127.8,127.82,127.79,127.81,132200000.0
2009-04-22 21:36:00,127.81,127.825,127.755,127.76,207100000.0
2009-04-22 21:37:00,127.765,127.77,127.695,127.7,268600000.0
2009-04-22 21:38:00,127.7,127.71,127.64,127.64,319700000.0
2009-04-22 21:39:00,127.64,127.64,127.61,127.61,233600000.0
2009-04-22 21:40:00,127.605,127.63,127.59,127.6,321800000.0
2009-04-22 21:41:00,127.595,127.6,127.575,127.575,225000000.0
2009-04-22 21:42:00,127.575,127.575,127.495,127.52,343200000.0
2009-04-22 21:43:00,127.53,127.555,127.485,127.53,210400000.0
2009-04-22 21:44:00,127.525,127.57,127.52,127.57,234400000.0
2009-04-22 21:45:00,127.565,127.565,127.495,127.505,266200000.0
2009-04-22 21:46:00,127.51,127.545,127.46,127.48,368000000.0
2009-04-22 21:47:00,127.48,127.485,127.425,127.425,284600000.0
2009-04-22 21:48:00,127.415,127.43,127.4,127.415,201400000.0
2009-04-22 21:49:00,127.415,127.455,127.405,127.435,173900000.0
2009-04-22 21:50:00,127.43,127.475,127.415,127.475,163200000.0
2009-04-22 21:51:00,127.475,127.48,127.455,127.46,178800000.0
2009-04-22 21:52:00,127.455,127.48,127.42,127.435,259400000.0
2009-04-22 21:53:00,127.425,127.455,127.42,127.44,122000000.0
2009-04-22 21:54:00,127.44,127.46,127.41,127.455,258800000.0
2009-04-22 21:55:00,127.455,127.455,127.405,127.41,288400000.0
2009-04-22 21:56:00,127.405,127.41,127.375,127.38,107800000.0
2009-04-22 21:57:00,127.38,127.38,127.345,127.375,189400000.0
2009-04-22 21:58:00,127.37,127.385,127.365,127.38,167600000.0
2009-04-22 21:59:00,127.385,127.395,127.355,127.37,174800000.0
2009-04-22 22:00:00,127.365,127.395,127.35,127.385,147200000.0
2009-04-22 22:01:00,127.38,127.385,127.34,127.385,99400000.0
2009-04-22 22:02:00,127.385,127.42,127.38,127.385,209500000.0
2009-04-22 22:03:00,127.375,127.375,127.205,127.205,384000000.0
2009-04-22 22:04:00,127.215,127.25,127.205,127.25,303200000.0
2009-04-22 22:05:00,127.25,127.25,127.205,127.22,147400000.0
2009-04-22 22:06:00,127.215,127.23,127.215,127.22,32800000.0
2009-04-22 22:07:00,127.215,127.225,127.19,127.19,93200000.0
2009-04-22 22:08:00,127.19,127.19,127.14,127.165,110800000.0
2009-04-22 22:09:00,127.165,127.165,127.07,127.085,205200000.0
2009-04-22 22:10:00,127.085,127.14,127.075,127.125,302800000.0
2009-04-22 22:11:00,127.15,127.18,127.14,127.14,180400000.0
2009-04-22 22:12:00,127.14,127.165,127.135,127.165,136400000.0
2009-04-22 22:13:00,127.165,127.19,127.165,127.185,201000000.0
2009-04-22 22:14:00,127.185,127.195,127.185,127.19,145400000.0
2009-04-22 22:15:00,127.175,127.235,127.17,127.235,129400000.0
2009-04-22 22:16:00,127.235,127.235,127.235,127.235,10400000.0
2009-04-22 22:17:00,127.235,127.235,127.175,127.22,145300000.0
2009-04-22 22:18:00,127.215,127.22,127.155,127.22,99400000.0
2009-04-22 22:19:00,127.225,127.245,127.205,127.23,172000000.0
2009-04-22 22:20:00,127.23,127.245,127.23,127.245,101800000.0
2009-04-22 22:21:00,127.25,127.255,127.22,127.22,113000000.0
2009-04-22 22:22:00,127.225,127.265,127.225,127.255,64800000.0
2009-04-22 22:23:00,127.245,127.26,127.245,127.26,56400000.0
2009-04-22 22:24:00,127.26,127.27,127.245,127.255,118800000.0
2009-04-22 22:25:00,127.245,127.265,127.245,127.265,30800000.0
2009-04-22 22:26:00,127.28,127.28,127.265,127.265,30400000.0
2009-04-22 22:27:00,127.275,127.29,127.275,127.285,126000000.0
2009-04-22 22:28:00,127.29,127.31,127.26,127.31,148200000.0
2009-04-22 22:29:00,127.31,127.33,127.31,127.33,171800001.0
2009-04-22 22:30:00,127.325,127.34,127.275,127.305,99000000.0
2009-04-22 22:31:00,127.32,127.36,127.315,127.355,81600000.0
2009-04-22 22:32:00,127.365,127.375,127.31,127.325,90400000.0
2009-04-22 22:33:00,127.335,127.345,127.32,127.33,169400000.0
2009-04-22 22:34:00,127.33,127.33,127.325,127.33,77800000.0
2009-04-22 22:35:00,127.33,127.33,127.325,127.325,31200000.0
2009-04-22 22:36:00,127.325,127.345,127.325,127.325,93000000.0
2009-04-22 22:37:00,127.33,127.395,127.32,127.395,153000000.0
2009-04-22 22:38:00,127.39,127.4,127.35,127.35,169600000.0
2009-04-22 22:39:00,127.355,127.36,127.335,127.355,61400000.0
2009-04-22 22:40:00,127.355,127.405,127.34,127.34,182800000.0
2009-04-22 22:41:00,127.34,127.375,127.34,127.36,213600000.0
2009-04-22 22:42:00,127.36,127.385,127.36,127.37,102400000.0
2009-04-22 22:43:00,127.37,127.39,127.37,127.38,57800000.0
2009-04-22 22:44:00,127.37,127.38,127.37,127.37,23400000.0
2009-04-22 22:45:00,127.375,127.375,127.355,127.355,108200000.0
2009-04-22 22:46:00,127.37,127.375,127.32,127.355,51400000.0
2009-04-22 22:47:00,127.345,127.38,127.34,127.38,175400000.0
2009-04-22 22:48:00,127.37,127.38,127.37,127.37,33000000.0
2009-04-22 22:49:00,127.358,127.367,127.358,127.367,22600000.0
2009-04-22 22:50:00,127.375,127.38,127.37,127.38,22600000.0
2009-04-22 22:51:00,127.385,127.385,127.37,127.38,88200000.0
2009-04-22 22:52:00,127.38,127.38,127.37,127.375,43200000.0
2009-04-22 22:53:00,127.38,127.385,127.375,127.375,23400000.0
2009-04-22 22:54:00,127.38,127.38,127.375,127.38,40200000.0
2009-04-22 22:55:00,127.38,127.395,127.365,127.385,80400000.0
2009-04-22 22:56:00,127.395,127.425,127.395,127.425,33000000.0
2009-04-22 22:57:00,127.425,127.445,127.42,127.435,52400000.0
2009-04-22 22:58:00,127.435,127.445,127.435,127.445,70400000.0
2009-04-22 22:59:00,127.44,127.45,127.44,127.45,26200000.0
2009-04-22 23:00:00,127.45,127.455,127.43,127.44,37600000.0
2009-04-22 23:01:00,127.44,127.44,127.375,127.41,48000000.0
2009-04-22 23:02:00,127.405,127.475,127.385,127.43,81000000.0
2009-04-22 23:03:00,127.455,127.455,127.455,127.455,8800000.0
2009-04-22 23:04:00,127.455,127.47,127.45,127.455,15000000.0
2009-04-22 23:05:00,127.455,127.455,127.395,127.43,61000000.0
2009-04-22 23:06:00,127.43,127.44,127.395,127.405,64000000.0
2009-04-22 23:07:00,127.4,127.4,127.4,127.4,3600000.0
2009-04-22 23:08:00,127.395,127.4,127.38,127.38,28400000.0
2009-04-22 23:09:00,127.375,127.4,127.36,127.365,53200000.0
2009-04-22 23:10:00,127.365,127.395,127.36,127.38,41400000.0
2009-04-22 23:11:00,127.375,127.38,127.37,127.375,45400000.0
2009-04-22 23:12:00,127.375,127.395,127.34,127.345,68600000.0
2009-04-22 23:13:00,127.345,127.345,127.34,127.345,30400000.0
2009-04-22 23:14:00,127.34,127.345,127.34,127.34,42000000.0
2009-04-22 23:15:00,127.34,127.385,127.32,127.325,140600000.0
2009-04-22 23:16:00,127.33,127.33,127.325,127.325,8000000.0
2009-04-22 23:17:00,127.325,127.34,127.325,127.34,23200000.0
2009-04-22 23:18:00,127.355,127.365,127.33,127.345,70000000.0
2009-04-22 23:19:00,127.345,127.345,127.325,127.325,37200000.0
2009-04-22 23:20:00,127.325,127.34,127.315,127.315,104400000.0
2009-04-22 23:21:00,127.325,127.325,127.305,127.305,43000000.0
2009-04-22 23:22:00,127.305,127.315,127.305,127.315,42600000.0
2009-04-22 23:23:00,127.315,127.32,127.305,127.305,15200000.0
2009-04-22 23:24:00,127.305,127.335,127.305,127.33,74200000.0
2009-04-22 23:25:00,127.34,127.345,127.33,127.34,82200000.0
2009-04-22 23:26:00,127.34,127.35,127.34,127.35,34800000.0
2009-04-22 23:27:00,127.35,127.385,127.35,127.365,19800000.0
2009-04-22 23:28:00,127.37,127.375,127.37,127.375,8000000.0
2009-04-22 23:29:00,127.37,127.375,127.37,127.375,52400000.0
2009-04-22 23:30:00,127.375,127.385,127.375,127.375,33600000.0
2009-04-22 23:31:00,127.375,127.375,127.375,127.375,29000000.0
2009-04-22 23:32:00,127.375,127.375,127.375,127.375,10400000.0
2009-04-22 23:33:00,127.38,127.38,127.375,127.375,7800000.0
2009-04-22 23:34:00,127.38,127.41,127.38,127.39,130800000.0
2009-04-22 23:35:00,127.395,127.405,127.39,127.395,95400000.0
2009-04-22 23:36:00,127.395,127.4,127.395,127.4,14800000.0
2009-04-22 23:37:00,127.405,127.405,127.405,127.405,4800000.0
2009-04-22 23:38:00,127.415,127.42,127.35,127.365,24000000.0
2009-04-22 23:39:00,127.38,127.385,127.37,127.37,25800000.0
2009-04-22 23:40:00,127.376,127.376,127.376,127.376,73200000.0
2009-04-22 23:41:00,127.365,127.365,127.33,127.33,73200000.0
2009-04-22 23:42:00,127.33,127.365,127.33,127.34,34200000.0
2009-04-22 23:43:00,127.335,127.335,127.335,127.335,1800000.0
2009-04-22 23:44:00,127.325,127.33,127.32,127.32,53800000.0
2009-04-22 23:45:00,127.315,127.32,127.315,127.32,13000000.0
2009-04-22 23:46:00,127.32,127.32,127.315,127.315,19800000.0
2009-04-22 23:47:00,127.32,127.32,127.31,127.315,109400000.0
2009-04-22 23:48:00,127.31,127.31,127.305,127.305,19000000.0
2009-04-22 23:49:00,127.305,127.305,127.3,127.305,34800000.0
2009-04-22 23:50:00,127.305,127.315,127.305,127.315,35800000.0
2009-04-22 23:51:00,127.325,127.35,127.315,127.35,68400000.0
2009-04-22 23:52:00,127.345,127.375,127.345,127.35,75200000.0
2009-04-22 23:53:00,127.35,127.365,127.35,127.35,61200000.0
2009-04-22 23:54:00,127.35,127.39,127.35,127.38,57600000.0
2009-04-22 23:55:00,127.38,127.385,127.365,127.38,35200000.0
2009-04-22 23:56:00,127.38,127.38,127.335,127.38,97800000.0
2009-04-22 23:57:00,127.38,127.38,127.365,127.375,43800000.0
2009-04-22 23:58:00,127.37,127.37,127.33,127.355,49200000.0
2009-04-22 23:59:00,127.36,127.395,127.36,127.375,120400000.0
2009-04-23 00:00:00,127.385,127.385,127.365,127.38,63600000.0
2009-04-23 00:01:00,127.38,127.385,127.365,127.38,89800000.0
2009-04-23 00:02:00,127.38,127.38,127.36,127.36,23600000.0
2009-04-23 00:03:00,127.36,127.365,127.355,127.36,31400000.0
2009-04-23 00:04:00,127.36,127.37,127.36,127.365,42000000.0
2009-04-23 00:05:00,127.375,127.425,127.375,127.425,61000000.0
2009-04-23 00:06:00,127.43,127.45,127.43,127.45,186600000.0
2009-04-23 00:07:00,127.45,127.535,127.445,127.535,60200000.0
2009-04-23 00:08:00,127.55,127.56,127.55,127.56,63000000.0
2009-04-23 00:09:00,127.56,127.58,127.56,127.575,257000000.0
2009-04-23 00:10:00,127.575,127.59,127.57,127.57,43400000.0
2009-04-23 00:11:00,127.57,127.58,127.525,127.53,169200000.0
2009-04-23 00:12:00,127.53,127.53,127.495,127.505,173400000.0
2009-04-23 00:13:00,127.505,127.525,127.505,127.525,31000000.0
2009-04-23 00:14:00,127.525,127.525,127.5,127.505,110000000.0
2009-04-23 00:15:00,127.505,127.52,127.455,127.505,266800000.0
2009-04-23 00:16:00,127.505,127.525,127.505,127.51,21600000.0
2009-04-23 00:17:00,127.51,127.51,127.505,127.51,46000000.0
2009-04-23 00:18:00,127.51,127.52,127.51,127.52,97600000.0
2009-04-23 00:19:00,127.525,127.59,127.525,127.57,152600000.0
2009-04-23 00:20:00,127.56,127.56,127.515,127.515,59000000.0
2009-04-23 00:21:00,127.515,127.515,127.51,127.51,84000000.0
2009-04-23 00:22:00,127.51,127.525,127.51,127.51,93400000.0
2009-04-23 00:23:00,127.525,127.54,127.52,127.54,153000000.0
2009-04-23 00:24:00,127.54,127.545,127.53,127.535,144400000.0
2009-04-23 00:25:00,127.535,127.575,127.535,127.545,212400000.0
2009-04-23 00:26:00,127.545,127.565,127.535,127.535,193799999.0
2009-04-23 00:27:00,127.54,127.575,127.51,127.51,168200000.0
2009-04-23 00:28:00,127.525,127.55,127.5,127.55,363400001.0
2009-04-23 00:29:00,127.565,127.575,127.545,127.55,97200000.0
2009-04-23 00:30:00,127.555,127.565,127.555,127.555,86200000.0
2009-04-23 00:31:00,127.56,127.58,127.56,127.57,41000000.0
2009-04-23 00:32:00,127.57,127.57,127.57,127.57,25600000.0
2009-04-23 00:33:00,127.575,127.58,127.57,127.58,25600000.0
2009-04-23 00:34:00,127.59,127.59,127.565,127.57,49600000.0
2009-04-23 00:35:00,127.56,127.575,127.56,127.565,48800000.0
2009-04-23 00:36:00,127.57,127.59,127.555,127.555,50400000.0
2009-04-23 00:37:00,127.555,127.59,127.555,127.57,87200000.0
2009-04-23 00:38:00,127.57,127.57,127.555,127.565,77400000.0
2009-04-23 00:39:00,127.565,127.575,127.555,127.555,65600000.0
2009-04-23 00:40:00,127.555,127.585,127.555,127.57,46400000.0
2009-04-23 00:41:00,127.57,127.57,127.555,127.555,43600000.0
2009-04-23 00:42:00,127.56,127.56,127.55,127.55,38000000.0
2009-04-23 00:43:00,127.55,127.55,127.52,127.52,92200000.0
2009-04-23 00:44:00,127.52,127.54,127.52,127.535,46400000.0
2009-04-23 00:45:00,127.52,127.54,127.52,127.54,62000000.0
2009-04-23 00:46:00,127.54,127.555,127.54,127.545,56800000.0
2009-04-23 00:47:00,127.545,127.56,127.545,127.545,58800000.0
2009-04-23 00:48:00,127.545,127.565,127.545,127.555,45400000.0
2009-04-23 00:49:00,127.555,127.59,127.555,127.585,47000000.0
2009-04-23 00:50:00,127.58,127.605,127.58,127.585,90600000.0
2009-04-23 00:51:00,127.58,127.6,127.57,127.6,63600000.0
2009-04-23 00:52:00,127.595,127.63,127.595,127.625,80600000.0
2009-04-23 00:53:00,127.625,127.63,127.605,127.625,141800000.0
2009-04-23 00:54:00,127.625,127.66,127.61,127.61,165800000.0
2009-04-23 00:55:00,127.61,127.61,127.6,127.61,30000000.0
2009-04-23 00:56:00,127.61,127.61,127.58,127.58,71200000.0
2009-04-23 00:57:00,127.595,127.595,127.55,127.57,129200000.0
2009-04-23 00:58:00,127.57,127.57,127.57,127.57,14400000.0
2009-04-23 00:59:00,127.57,127.605,127.57,127.605,53000000.0
2009-04-23 01:00:00,127.605,127.645,127.6,127.64,98600000.0
2009-04-23 01:01:00,127.64,127.655,127.63,127.645,41600000.0
2009-04-23 01:02:00,127.64,127.65,127.63,127.645,35600000.0
2009-04-23 01:03:00,127.64,127.65,127.605,127.65,124400000.0
2009-04-23 01:04:00,127.635,127.635,127.615,127.615,91200000.0
2009-04-23 01:05:00,127.615,127.625,127.605,127.605,49400000.0
2009-04-23 01:06:00,127.605,127.605,127.605,127.605,15600000.0
2009-04-23 01:07:00,127.61,127.61,127.605,127.605,18800000.0
2009-04-23 01:08:00,127.6,127.6,127.6,127.6,27000000.0
2009-04-23 01:09:00,127.6,127.6,127.565,127.565,26200000.0
2009-04-23 01:10:00,127.565,127.575,127.55,127.55,28200000.0
2009-04-23 01:11:00,127.55,127.55,127.54,127.55,22600000.0
2009-04-23 01:12:00,127.55,127.555,127.55,127.555,15200000.0
2009-04-23 01:13:00,127.575,127.625,127.555,127.595,181200000.0
2009-04-23 01:14:00,127.595,127.595,127.58,127.58,23200000.0
2009-04-23 01:15:00,127.58,127.59,127.58,127.59,17400000.0
2009-04-23 01:16:00,127.585,127.59,127.56,127.56,24200000.0
2009-04-23 01:17:00,127.55,127.565,127.52,127.525,82400000.0
2009-04-23 01:18:00,127.535,127.57,127.535,127.555,68000000.0
2009-04-23 01:19:00,127.57,127.57,127.5,127.52,287600001.0
2009-04-23 01:20:00,127.525,127.525,127.4,127.445,223200000.0
2009-04-23 01:21:00,127.445,127.47,127.435,127.46,74200000.0
2009-04-23 01:22:00,127.46,127.46,127.41,127.41,81200000.0
2009-04-23 01:23:00,127.42,127.46,127.41,127.455,65200000.0
2009-04-23 01:24:00,127.465,127.56,127.465,127.555,153600000.0
2009-04-23 01:25:00,127.555,127.555,127.52,127.52,46000000.0
2009-04-23 01:26:00,127.53,127.535,127.51,127.52,52600000.0
2009-04-23 01:27:00,127.515,127.52,127.48,127.48,60000000.0
2009-04-23 01:28:00,127.455,127.49,127.435,127.47,147000000.0
2009-04-23 01:29:00,127.485,127.485,127.46,127.47,96600000.0
2009-04-23 01:30:00,127.47,127.495,127.47,127.495,93600000.0
2009-04-23 01:31:00,127.505,127.525,127.495,127.505,92800000.0
2009-04-23 01:32:00,127.5,127.51,127.49,127.505,98200000.0
2009-04-23 01:33:00,127.505,127.515,127.445,127.475,144800000.0
2009-04-23 01:34:00,127.46,127.465,127.44,127.45,81400000.0
2009-04-23 01:35:00,127.44,127.465,127.44,127.465,27800000.0
2009-04-23 01:36:00,127.465,127.465,127.435,127.435,18800000.0
2009-04-23 01:37:00,127.435,127.435,127.3,127.365,203600000.0
2009-04-23 01:38:00,127.36,127.395,127.36,127.39,63800000.0
2009-04-23 01:39:00,127.39,127.39,127.365,127.375,56400000.0
2009-04-23 01:40:00,127.375,127.385,127.365,127.365,90800000.0
2009-04-23 01:41:00,127.37,127.405,127.37,127.395,73800000.0
2009-04-23 01:42:00,127.39,127.4,127.38,127.4,12400000.0
2009-04-23 01:43:00,127.395,127.435,127.395,127.425,56600000.0
2009-04-23 01:44:00,127.42,127.42,127.39,127.4,39400000.0
2009-04-23 01:45:00,127.405,127.415,127.405,127.41,50600000.0
2009-04-23 01:46:00,127.415,127.435,127.415,127.435,42200000.0
2009-04-23 01:47:00,127.435,127.465,127.435,127.455,135600000.0
2009-04-23 01:48:00,127.46,127.48,127.46,127.47,58400000.0
2009-04-23 01:49:00,127.47,127.48,127.465,127.48,26200000.0
2009-04-23 01:50:00,127.485,127.485,127.465,127.475,43600000.0
2009-04-23 01:51:00,127.465,127.465,127.43,127.43,94000000.0
2009-04-23 01:52:00,127.44,127.445,127.43,127.445,18600000.0
2009-04-23 01:53:00,127.455,127.455,127.4,127.405,63800000.0
2009-04-23 01:54:00,127.405,127.42,127.405,127.42,39000000.0
2009-04-23 01:55:00,127.435,127.445,127.425,127.425,87200000.0
2009-04-23 01:56:00,127.425,127.425,127.395,127.395,53800000.0
2009-04-23 01:57:00,127.385,127.395,127.34,127.34,136000000.0
2009-04-23 01:58:00,127.345,127.415,127.34,127.405,98000000.0
2009-04-23 01:59:00,127.4,127.535,127.4,127.535,136000000.0
2009-04-23 02:00:00,127.53,127.545,127.495,127.505,229300000.0
2009-04-23 02:01:00,127.505,127.555,127.485,127.545,254600000.0
2009-04-23 02:02:00,127.55,127.575,127.55,127.555,201600000.0
2009-04-23 02:03:00,127.555,127.56,127.53,127.55,69400000.0
2009-04-23 02:04:00,127.54,127.54,127.525,127.53,86200000.0
2009-04-23 02:05:00,127.54,127.57,127.535,127.57,99000000.0
2009-04-23 02:06:00,127.57,127.57,127.57,127.57,4800000.0
2009-04-23 02:07:00,127.57,127.58,127.555,127.58,114000000.0
2009-04-23 02:08:00,127.58,127.595,127.57,127.58,89600000.0
2009-04-23 02:09:00,127.58,127.645,127.58,127.645,158800000.0
2009-04-23 02:10:00,127.65,127.705,127.645,127.67,244200000.0
2009-04-23 02:11:00,127.67,127.73,127.67,127.72,133800000.0
2009-04-23 02:12:00,127.73,127.74,127.59,127.655,262600000.0
2009-04-23 02:13:00,127.645,127.685,127.64,127.645,126800000.0
2009-04-23 02:14:00,127.65,127.655,127.64,127.64,33800000.0
2009-04-23 02:15:00,127.635,127.635,127.58,127.58,113600000.0
2009-04-23 02:16:00,127.58,127.62,127.58,127.59,133400000.0
2009-04-23 02:17:00,127.585,127.585,127.555,127.555,65600000.0
2009-04-23 02:18:00,127.555,127.555,127.49,127.5,264600000.0
2009-04-23 02:19:00,127.5,127.57,127.5,127.57,152000000.0
2009-04-23 02:20:00,127.555,127.575,127.555,127.575,52200000.0
2009-04-23 02:21:00,127.57,127.59,127.57,127.585,67200000.0
2009-04-23 02:22:00,127.595,127.595,127.57,127.59,141400000.0
2009-04-23 02:23:00,127.59,127.59,127.545,127.555,85200000.0
2009-04-23 02:24:00,127.555,127.565,127.555,127.555,34400000.0
2009-04-23 02:25:00,127.55,127.555,127.52,127.52,141600000.0
2009-04-23 02:26:00,127.52,127.52,127.455,127.455,164400000.0
2009-04-23 02:27:00,127.455,127.465,127.43,127.44,161400000.0
2009-04-23 02:28:00,127.445,127.455,127.44,127.45,48400000.0
2009-04-23 02:29:00,127.45,127.45,127.45,127.45,24600000.0
2009-04-23 02:30:00,127.455,127.48,127.455,127.475,80600000.0
2009-04-23 02:31:00,127.48,127.48,127.465,127.47,48000000.0
2009-04-23 02:32:00,127.475,127.48,127.46,127.465,74600000.0
2009-04-23 02:33:00,127.47,127.47,127.44,127.445,119800000.0
2009-04-23 02:34:00,127.445,127.465,127.445,127.465,46800000.0
2009-04-23 02:35:00,127.455,127.47,127.45,127.46,136000000.0
2009-04-23 02:36:00,127.465,127.47,127.455,127.465,95000000.0
2009-04-23 02:37:00,127.47,127.475,127.425,127.44,320800001.0
2009-04-23 02:38:00,127.445,127.445,127.33,127.365,268800000.0
2009-04-23 02:39:00,127.38,127.4,127.34,127.375,229600000.0
2009-04-23 02:40:00,127.38,127.38,127.32,127.325,268600000.0
2009-04-23 02:41:00,127.32,127.34,127.27,127.27,221800000.0
2009-04-23 02:42:00,127.27,127.28,127.23,127.25,204600000.0
2009-04-23 02:43:00,127.225,127.23,127.18,127.21,346800000.0
2009-04-23 02:44:00,127.21,127.27,127.21,127.27,305400000.0
2009-04-23 02:45:00,127.255,127.265,127.205,127.22,232800000.0
2009-04-23 02:46:00,127.215,127.24,127.18,127.2,280000000.0
2009-04-23 02:47:00,127.2,127.245,127.2,127.23,276800002.0
2009-04-23 02:48:00,127.23,127.23,127.185,127.185,106800000.0
2009-04-23 02:49:00,127.19,127.19,127.135,127.145,367200000.0
2009-04-23 02:50:00,127.14,127.17,127.13,127.16,345200000.0
2009-04-23 02:51:00,127.155,127.17,127.13,127.13,208000000.0
2009-04-23 02:52:00,127.13,127.165,127.105,127.15,426599999.0
2009-04-23 02:53:00,127.15,127.155,127.095,127.1,175000000.0
2009-04-23 02:54:00,127.105,127.145,127.105,127.125,258800000.0
2009-04-23 02:55:00,127.115,127.16,127.055,127.14,318400000.0
2009-04-23 02:56:00,127.14,127.155,127.06,127.075,358800000.0
2009-04-23 02:57:00,127.075,127.095,127.055,127.095,152800000.0
2009-04-23 02:58:00,127.085,127.11,127.085,127.105,85800000.0
2009-04-23 02:59:00,127.1,127.14,127.095,127.13,77400000.0
2009-04-23 03:00:00,127.125,127.14,127.065,127.07,267200000.0
2009-04-23 03:01:00,127.06,127.095,127.035,127.035,158600000.0
2009-04-23 03:02:00,127.03,127.04,127.0,127.025,271400000.0
2009-04-23 03:03:00,127.02,127.08,127.0,127.05,294800000.0
2009-04-23 03:04:00,127.05,127.12,127.04,127.105,150000000.0
2009-04-23 03:05:00,127.105,127.12,127.075,127.115,90800000.0
2009-04-23 03:06:00,127.12,127.12,127.065,127.095,183600000.0
2009-04-23 03:07:00,127.095,127.13,127.085,127.115,107800000.0
2009-04-23 03:08:00,127.105,127.135,127.105,127.12,108600000.0
2009-04-23 03:09:00,127.125,127.165,127.125,127.145,256600000.0
2009-04-23 03:10:00,127.145,127.145,127.06,127.095,189200000.0
2009-04-23 03:11:00,127.095,127.145,127.095,127.135,67800000.0
2009-04-23 03:12:00,127.135,127.185,127.13,127.18,94800000.0
2009-04-23 03:13:00,127.18,127.205,127.165,127.19,101200000.0
2009-04-23 03:14:00,127.185,127.19,127.125,127.13,91800000.0
2009-04-23 03:15:00,127.135,127.15,127.135,127.15,37800000.0
2009-04-23 03:16:00,127.15,127.15,127.105,127.13,86200000.0
2009-04-23 03:17:00,127.13,127.13,127.095,127.11,61600000.0
2009-04-23 03:18:00,127.105,127.15,127.105,127.135,123600000.0
2009-04-23 03:19:00,127.135,127.155,127.125,127.125,89400000.0
2009-04-23 03:20:00,127.12,127.125,127.085,127.1,121600000.0
2009-04-23 03:21:00,127.1,127.13,127.085,127.11,122000000.0
2009-04-23 03:22:00,127.11,127.125,127.1,127.1,93000000.0
2009-04-23 03:23:00,127.1,127.1,127.05,127.065,253600000.0
2009-04-23 03:24:00,127.065,127.12,127.065,127.075,314200000.0
2009-04-23 03:25:00,127.07,127.075,126.965,126.99,453600000.0
2009-04-23 03:26:00,126.98,127.01,126.97,126.99,334600000.0
2009-04-23 03:27:00,126.98,126.99,126.96,126.98,139600000.0
2009-04-23 03:28:00,126.98,126.98,126.89,126.89,294999999.0
2009-04-23 03:29:00,126.89,126.9,126.85,126.87,421400000.0
2009-04-23 03:30:00,126.865,126.88,126.85,126.855,223000000.0
2009-04-23 03:31:00,126.86,126.935,126.86,126.9,309800000.0
2009-04-23 03:32:00,126.9,126.9,126.885,126.9,231200000.0
2009-04-23 03:33:00,126.895,126.9,126.83,126.83,260600000.0
2009-04-23 03:34:00,126.83,126.85,126.815,126.85,590400000.0
2009-04-23 03:35:00,126.84,126.86,126.835,126.845,242600000.0
2009-04-23 03:36:00,126.85,126.92,126.85,126.92,133800000.0
2009-04-23 03:37:00,126.915,126.95,126.915,126.915,119600000.0
2009-04-23 03:38:00,126.915,126.915,126.85,126.885,175800000.0
2009-04-23 03:39:00,126.88,126.96,126.88,126.95,208200000.0
2009-04-23 03:40:00,126.955,126.975,126.915,126.935,144600000.0
2009-04-23 03:41:00,126.945,126.96,126.935,126.95,99600000.0
2009-04-23 03:42:00,126.96,127.0,126.955,127.0,252000000.0
2009-04-23 03:43:00,127.0,127.02,126.99,127.0,153800000.0
2009-04-23 03:44:00,127.0,127.005,126.975,126.985,177200000.0
2009-04-23 03:45:00,126.975,126.98,126.925,126.93,238200001.0
2009-04-23 03:46:00,126.93,126.945,126.895,126.945,237200000.0
2009-04-23 03:47:00,126.94,126.98,126.925,126.945,192000000.0
2009-04-23 03:48:00,126.95,126.99,126.95,126.97,53600000.0
2009-04-23 03:49:00,126.98,126.98,126.955,126.955,90600000.0
2009-04-23 03:50:00,126.955,126.96,126.955,126.955,53800000.0
2009-04-23 03:51:00,126.96,126.96,126.94,126.94,64200000.0
2009-04-23 03:52:00,126.94,126.94,126.89,126.89,240600000.0
2009-04-23 03:53:00,126.895,126.92,126.895,126.92,127600000.0
2009-04-23 03:54:00,126.925,126.96,126.925,126.95,157000000.0
2009-04-23 03:55:00,126.955,126.975,126.945,126.975,61200000.0
2009-04-23 03:56:00,126.98,127.04,126.97,127.04,312400000.0
2009-04-23 03:57:00,127.035,127.065,127.005,127.065,148400000.0
2009-04-23 03:58:00,127.06,127.075,127.045,127.05,303000000.0
2009-04-23 03:59:00,127.045,127.05,127.015,127.03,208200000.0
2009-04-23 04:00:00,127.025,127.065,127.015,127.05,319200000.0
2009-04-23 04:01:00,127.05,127.11,127.05,127.06,281800000.0
2009-04-23 04:02:00,127.065,127.065,127.035,127.065,142000000.0
2009-04-23 04:03:00,127.08,127.115,127.075,127.085,237000001.0
2009-04-23 04:04:00,127.1,127.1,127.06,127.065,157600000.0
2009-04-23 04:05:00,127.07,127.085,127.055,127.055,214200000.0
2009-04-23 04:06:00,127.06,127.1,127.055,127.1,221600000.0
2009-04-23 04:07:00,127.095,127.105,127.09,127.09,58400000.0
2009-04-23 04:08:00,127.09,127.13,127.09,127.11,130600000.0
2009-04-23 04:09:00,127.115,127.13,127.11,127.125,109400000.0
2009-04-23 04:10:00,127.125,127.15,127.125,127.13,181600000.0
2009-04-23 04:11:00,127.13,127.185,127.125,127.175,241000000.0
2009-04-23 04:12:00,127.17,127.195,127.155,127.165,268200000.0
2009-04-23 04:13:00,127.165,127.165,127.12,127.14,159200000.0
2009-04-23 04:14:00,127.145,127.16,127.135,127.16,154000000.0
2009-04-23 04:15:00,127.16,127.165,127.095,127.1,387000000.0
2009-04-23 04:16:00,127.09,127.105,127.015,127.04,453600001.0
2009-04-23 04:17:00,127.05,127.055,127.02,127.02,265000001.0
2009-04-23 04:18:00,127.02,127.02,126.965,126.98,172000000.0
2009-04-23 04:19:00,126.975,127.01,126.97,127.01,159400000.0
2009-04-23 04:20:00,127.02,127.02,127.015,127.015,44400000.0
2009-04-23 04:21:00,127.015,127.05,127.01,127.01,199199999.0
2009-04-23 04:22:00,127.01,127.01,126.93,126.93,183600000.0
2009-04-23 04:23:00,126.935,126.96,126.925,126.94,189700000.0
2009-04-23 04:24:00,126.945,126.95,126.925,126.935,32600000.0
2009-04-23 04:25:00,126.935,126.97,126.935,126.97,55800000.0
2009-04-23 04:26:00,126.945,126.965,126.945,126.965,114200000.0
2009-04-23 04:27:00,126.965,126.98,126.95,126.95,183000000.0
2009-04-23 04:28:00,126.955,126.98,126.955,126.97,108200000.0
2009-04-23 04:29:00,126.975,126.995,126.965,126.995,158400000.0
2009-04-23 04:30:00,126.99,126.995,126.98,126.98,96000000.0
2009-04-23 04:31:00,126.985,126.99,126.985,126.985,43000000.0
2009-04-23 04:32:00,126.985,126.99,126.98,126.99,57000000.0
2009-04-23 04:33:00,126.99,126.995,126.99,126.995,48400000.0
2009-04-23 04:34:00,126.995,126.995,126.99,126.99,35200000.0
2009-04-23 04:35:00,126.99,127.0,126.975,126.995,120200000.0
2009-04-23 04:36:00,126.98,126.995,126.98,126.99,67000000.0
2009-04-23 04:37:00,126.985,126.985,126.97,126.98,28000000.0
2009-04-23 04:38:00,126.975,126.99,126.975,126.975,109000000.0
2009-04-23 04:39:00,126.97,126.985,126.955,126.955,177600000.0
2009-04-23 04:40:00,126.955,126.98,126.955,126.97,105800000.0
2009-04-23 04:41:00,126.97,126.97,126.96,126.97,25200000.0
2009-04-23 04:42:00,126.97,126.98,126.97,126.98,18200000.0
2009-04-23 04:43:00,126.98,126.98,126.955,126.96,46800000.0
2009-04-23 04:44:00,126.96,126.96,126.945,126.945,41600000.0
2009-04-23 04:45:00,126.94,126.94,126.92,126.92,120800000.0
2009-04-23 04:46:00,126.92,126.94,126.915,126.93,146200000.0
2009-04-23 04:47:00,126.93,126.94,126.92,126.925,59400000.0
2009-04-23 04:48:00,126.925,126.94,126.925,126.93,74200000.0
2009-04-23 04:49:00,126.93,126.96,126.92,126.955,169600000.0
2009-04-23 04:50:00,126.955,126.955,126.95,126.955,96400000.0
2009-04-23 04:51:00,126.955,126.965,126.935,126.95,98400000.0
2009-04-23 04:52:00,126.95,126.95,126.93,126.93,59200000.0
2009-04-23 04:53:00,126.93,126.94,126.93,126.935,18200000.0
2009-04-23 04:54:00,126.935,126.94,126.925,126.93,42800000.0
2009-04-23 04:55:00,126.93,126.93,126.92,126.92,38800000.0
2009-04-23 04:56:00,126.92,126.97,126.91,126.97,168200000.0
2009-04-23 04:57:00,126.965,126.965,126.93,126.95,100200000.0
2009-04-23 04:58:00,126.945,126.965,126.945,126.955,221800000.0
2009-04-23 04:59:00,126.96,126.97,126.955,126.965,154600000.0
2009-04-23 05:00:00,126.965,127.015,126.965,127.0,276600000.0
2009-04-23 05:01:00,127.0,127.015,127.0,127.005,120400000.0
2009-04-23 05:02:00,126.99,127.0,126.965,126.985,172000000.0
2009-04-23 05:03:00,126.99,126.99,126.975,126.98,116000000.0
2009-04-23 05:04:00,126.985,126.995,126.98,126.98,36200000.0
2009-04-23 05:05:00,126.98,126.995,126.975,126.995,98600000.0
2009-04-23 05:06:00,126.99,126.99,126.955,126.955,81000000.0
2009-04-23 05:07:00,126.965,126.965,126.965,126.965,5200000.0
2009-04-23 05:08:00,126.955,126.965,126.955,126.955,44200000.0
2009-04-23 05:09:00,126.95,126.955,126.95,126.955,19600000.0
2009-04-23 05:10:00,126.955,126.955,126.895,126.905,168800000.0
2009-04-23 05:11:00,126.9,126.93,126.895,126.905,169800000.0
2009-04-23 05:12:00,126.91,126.92,126.91,126.91,94200000.0
2009-04-23 05:13:00,126.915,126.92,126.895,126.9,154000000.0
2009-04-23 05:14:00,126.895,126.92,126.895,126.92,68400000.0
2009-04-23 05:15:00,126.895,126.925,126.895,126.915,115400000.0
2009-04-23 05:16:00,126.915,126.935,126.915,126.925,71800000.0
2009-04-23 05:17:00,126.925,126.94,126.925,126.935,30400000.0
2009-04-23 05:18:00,126.935,126.975,126.935,126.97,91800000.0
2009-04-23 05:19:00,126.97,126.985,126.96,126.97,101800000.0
2009-04-23 05:20:00,126.965,126.97,126.955,126.97,92000000.0
2009-04-23 05:21:00,126.965,126.98,126.925,126.98,330000000.0
2009-04-23 05:22:00,126.98,126.995,126.955,126.955,60400000.0
2009-04-23 05:23:00,126.955,126.96,126.955,126.955,23400000.0
2009-04-23 05:24:00,126.955,126.955,126.915,126.95,142800000.0
2009-04-23 05:25:00,126.955,126.96,126.955,126.955,14400000.0
2009-04-23 05:26:00,126.955,127.0,126.955,126.98,109000000.0
2009-04-23 05:27:00,126.98,126.98,126.955,126.98,61600000.0
2009-04-23 05:28:00,126.98,127.01,126.97,127.0,78800000.0
2009-04-23 05:29:00,127.0,127.005,127.0,127.005,43200000.0
2009-04-23 05:30:00,127.005,127.005,126.94,126.955,89600000.0
2009-04-23 05:31:00,126.955,126.955,126.93,126.93,33600000.0
2009-04-23 05:32:00,126.935,126.94,126.9,126.935,142200000.0
2009-04-23 05:33:00,126.935,126.935,126.875,126.895,233200000.0
2009-04-23 05:34:00,126.885,126.9,126.875,126.89,201600000.0
2009-04-23 05:35:00,126.885,126.885,126.86,126.87,69400000.0
2009-04-23 05:36:00,126.875,126.88,126.865,126.865,90000000.0
2009-04-23 05:37:00,126.86,126.86,126.84,126.855,178000000.0
2009-04-23 05:38:00,126.855,126.855,126.855,126.855,10600000.0
2009-04-23 05:39:00,126.855,126.88,126.855,126.865,178600000.0
2009-04-23 05:40:00,126.855,126.855,126.825,126.84,126400000.0
2009-04-23 05:41:00,126.85,126.865,126.785,126.805,131400000.0
2009-04-23 05:42:00,126.81,126.81,126.8,126.8,112400000.0
2009-04-23 05:43:00,126.8,126.81,126.8,126.805,21000000.0
2009-04-23 05:44:00,126.805,126.845,126.805,126.83,115400000.0
2009-04-23 05:45:00,126.845,126.865,126.83,126.865,255200000.0
2009-04-23 05:46:00,126.87,126.87,126.865,126.87,33000000.0
2009-04-23 05:47:00,126.87,126.905,126.855,126.905,186200001.0
2009-04-23 05:48:00,126.915,126.93,126.915,126.92,121000000.0
2009-04-23 05:49:00,126.925,126.94,126.895,126.9,207800000.0
2009-04-23 05:50:00,126.9,126.9,126.88,126.885,197200000.0
2009-04-23 05:51:00,126.865,126.89,126.865,126.89,104800000.0
2009-04-23 05:52:00,126.895,126.895,126.89,126.89,31800000.0
2009-04-23 05:53:00,126.885,126.91,126.875,126.9,199000000.0
2009-04-23 05:54:00,126.9,126.9,126.895,126.895,96600000.0
2009-04-23 05:55:00,126.895,126.915,126.895,126.905,61400000.0
2009-04-23 05:56:00,126.91,126.945,126.905,126.945,98600000.0
2009-04-23 05:57:00,126.945,127.03,126.945,127.025,273400000.0
2009-04-23 05:58:00,127.025,127.025,126.955,126.98,141800000.0
2009-04-23 05:59:00,126.97,126.975,126.955,126.955,60800000.0
2009-04-23 06:00:00,126.955,127.02,126.955,126.98,128800000.0
2009-04-23 06:01:00,126.975,127.025,126.975,127.015,186200000.0
2009-04-23 06:02:00,127.015,127.08,127.015,127.08,175000000.0
2009-04-23 06:03:00,127.08,127.09,127.065,127.075,215200000.0
2009-04-23 06:04:00,127.08,127.09,127.035,127.04,236200000.0
2009-04-23 06:05:00,127.045,127.11,127.035,127.075,202600000.0
2009-04-23 06:06:00,127.09,127.1,127.065,127.095,263400000.0
2009-04-23 06:07:00,127.095,127.125,127.095,127.125,157400000.0
2009-04-23 06:08:00,127.125,127.17,127.125,127.14,109200000.0
2009-04-23 06:09:00,127.135,127.16,127.1,127.155,196600000.0
2009-04-23 06:10:00,127.155,127.155,127.135,127.15,110000000.0
2009-04-23 06:11:00,127.16,127.165,127.145,127.155,246600000.0
2009-04-23 06:12:00,127.15,127.15,127.125,127.13,57400000.0
2009-04-23 06:13:00,127.13,127.13,127.1,127.13,176600000.0
2009-04-23 06:14:00,127.13,127.15,127.11,127.12,122000000.0
2009-04-23 06:15:00,127.12,127.12,127.07,127.07,120400000.0
2009-04-23 06:16:00,127.065,127.07,127.04,127.05,198800000.0
2009-04-23 06:17:00,127.055,127.09,127.045,127.07,229200000.0
2009-04-23 06:18:00,127.07,127.075,127.07,127.075,34000000.0
2009-04-23 06:19:00,127.075,127.075,127.055,127.065,66600000.0
2009-04-23 06:20:00,127.06,127.07,127.03,127.035,152800000.0
2009-04-23 06:21:00,127.035,127.06,127.03,127.045,185200000.0
2009-04-23 06:22:00,127.04,127.06,127.04,127.055,28600000.0
2009-04-23 06:23:00,127.04,127.055,127.04,127.055,29000000.0
2009-04-23 06:24:00,127.06,127.08,127.055,127.08,14400000.0
2009-04-23 06:25:00,127.08,127.115,127.075,127.115,89800000.0
2009-04-23 06:26:00,127.115,127.125,127.115,127.115,42600000.0
2009-04-23 06:27:00,127.1,127.13,127.095,127.105,137200000.0
2009-04-23 06:28:00,127.105,127.115,127.105,127.115,64200000.0
2009-04-23 06:29:00,127.115,127.175,127.115,127.14,199400000.0
2009-04-23 06:30:00,127.14,127.145,127.12,127.12,121600000.0
2009-04-23 06:31:00,127.12,127.145,127.12,127.135,158800000.0
2009-04-23 06:32:00,127.135,127.195,127.125,127.16,262200000.0
2009-04-23 06:33:00,127.175,127.195,127.16,127.19,78800000.0
2009-04-23 06:34:00,127.195,127.25,127.195,127.25,236400000.0
2009-04-23 06:35:00,127.25,127.28,127.245,127.26,197000000.0
2009-04-23 06:36:00,127.255,127.255,127.205,127.215,57000000.0
2009-04-23 06:37:00,127.22,127.25,127.22,127.235,117400000.0
2009-04-23 06:38:00,127.235,127.235,127.215,127.22,85000000.0
2009-04-23 06:39:00,127.225,127.255,127.22,127.255,94000000.0
2009-04-23 06:40:00,127.25,127.255,127.23,127.23,109200000.0
2009-04-23 06:41:00,127.23,127.235,127.215,127.215,110200000.0
2009-04-23 06:42:00,127.215,127.23,127.215,127.215,52000000.0
2009-04-23 06:43:00,127.215,127.215,127.175,127.205,93200000.0
2009-04-23 06:44:00,127.205,127.215,127.195,127.205,123200000.0
2009-04-23 06:45:00,127.205,127.205,127.165,127.175,90200000.0
2009-04-23 06:46:00,127.175,127.185,127.175,127.175,58400000.0
2009-04-23 06:47:00,127.175,127.175,127.14,127.14,127400000.0
2009-04-23 06:48:00,127.14,127.145,127.13,127.13,73800000.0
2009-04-23 06:49:00,127.13,127.225,127.13,127.215,260200000.0
2009-04-23 06:50:00,127.205,127.21,127.19,127.195,199800000.0
2009-04-23 06:51:00,127.195,127.21,127.195,127.2,74200000.0
2009-04-23 06:52:00,127.2,127.2,127.175,127.18,67400000.0
2009-04-23 06:53:00,127.175,127.175,127.135,127.15,104400000.0
2009-04-23 06:54:00,127.15,127.17,127.14,127.16,106200000.0
2009-04-23 06:55:00,127.165,127.175,127.15,127.16,82800000.0
2009-04-23 06:56:00,127.16,127.175,127.13,127.16,107400000.0
2009-04-23 06:57:00,127.16,127.16,127.145,127.155,66200000.0
2009-04-23 06:58:00,127.16,127.21,127.155,127.17,146200000.0
2009-04-23 06:59:00,127.175,127.2,127.175,127.195,195800000.0
2009-04-23 07:00:00,127.21,127.235,127.19,127.22,93200000.0
2009-04-23 07:01:00,127.215,127.215,127.215,127.215,15000000.0
2009-04-23 07:02:00,127.22,127.265,127.22,127.265,152900000.0
2009-04-23 07:03:00,127.255,127.265,127.25,127.265,61400000.0
2009-04-23 07:04:00,127.265,127.315,127.265,127.315,169600000.0
2009-04-23 07:05:00,127.315,127.33,127.31,127.31,100600000.0
2009-04-23 07:06:00,127.32,127.335,127.285,127.33,165200000.0
2009-04-23 07:07:00,127.32,127.33,127.295,127.33,148800000.0
2009-04-23 07:08:00,127.335,127.335,127.295,127.305,83200000.0
2009-04-23 07:09:00,127.305,127.345,127.3,127.34,114200000.0
2009-04-23 07:10:00,127.34,127.345,127.31,127.33,222800000.0
2009-04-23 07:11:00,127.33,127.385,127.33,127.375,118600000.0
2009-04-23 07:12:00,127.375,127.45,127.345,127.4,226400000.0
2009-04-23 07:13:00,127.405,127.44,127.395,127.4,165100000.0
2009-04-23 07:14:00,127.4,127.4,127.375,127.385,90200000.0
2009-04-23 07:15:00,127.39,127.44,127.39,127.435,108800000.0
2009-04-23 07:16:00,127.43,127.43,127.42,127.42,59200000.0
2009-04-23 07:17:00,127.415,127.45,127.415,127.45,88200000.0
2009-04-23 07:18:00,127.455,127.465,127.455,127.465,103600000.0
2009-04-23 07:19:00,127.46,127.48,127.455,127.48,117400000.0
2009-04-23 07:20:00,127.485,127.53,127.475,127.525,190400000.0
2009-04-23 07:21:00,127.525,127.53,127.475,127.515,328400000.0
2009-04-23 07:22:00,127.51,127.565,127.51,127.555,267400000.0
2009-04-23 07:23:00,127.555,127.57,127.535,127.56,174800000.0
2009-04-23 07:24:00,127.555,127.56,127.525,127.54,127800000.0
2009-04-23 07:25:00,127.535,127.56,127.525,127.525,144400000.0
2009-04-23 07:26:00,127.535,127.63,127.535,127.63,281600000.0
2009-04-23 07:27:00,127.63,127.66,127.625,127.64,210600000.0
2009-04-23 07:28:00,127.64,127.67,127.63,127.65,283000000.0
2009-04-23 07:29:00,127.655,127.675,127.645,127.66,210400000.0
2009-04-23 07:30:00,127.65,127.675,127.62,127.62,245600001.0
2009-04-23 07:31:00,127.63,127.63,127.565,127.57,254300000.0
2009-04-23 07:32:00,127.57,127.585,127.53,127.54,302400001.0
2009-04-23 07:33:00,127.545,127.56,127.53,127.55,156200000.0
2009-04-23 07:34:00,127.55,127.595,127.53,127.59,157400000.0
2009-04-23 07:35:00,127.58,127.68,127.58,127.675,242600000.0
2009-04-23 07:36:00,127.675,127.71,127.64,127.705,185000000.0
2009-04-23 07:37:00,127.7,127.735,127.68,127.72,313100000.0
2009-04-23 07:38:00,127.72,127.75,127.675,127.725,209600000.0
2009-04-23 07:39:00,127.72,127.72,127.63,127.635,283400000.0
2009-04-23 07:40:00,127.635,127.655,127.6,127.6,238200000.0
2009-04-23 07:41:00,127.6,127.6,127.53,127.56,245900000.0
2009-04-23 07:42:00,127.56,127.56,127.5,127.555,255800000.0
2009-04-23 07:43:00,127.555,127.585,127.515,127.515,165400000.0
2009-04-23 07:44:00,127.515,127.565,127.505,127.55,238400000.0
2009-04-23 07:45:00,127.55,127.58,127.535,127.57,228600000.0
2009-04-23 07:46:00,127.575,127.685,127.575,127.67,212800000.0
2009-04-23 07:47:00,127.665,127.665,127.615,127.615,124000000.0
2009-04-23 07:48:00,127.6,127.695,127.6,127.67,205000000.0
2009-04-23 07:49:00,127.67,127.7,127.63,127.7,165400000.0
2009-04-23 07:50:00,127.7,127.755,127.655,127.755,367800001.0
2009-04-23 07:51:00,127.755,127.83,127.725,127.82,314800000.0
2009-04-23 07:52:00,127.82,127.82,127.725,127.73,371600000.0
2009-04-23 07:53:00,127.735,127.765,127.615,127.63,272000000.0
2009-04-23 07:54:00,127.63,127.665,127.605,127.61,412200000.0
2009-04-23 07:55:00,127.605,127.71,127.605,127.675,251000000.0
2009-04-23 07:56:00,127.68,127.695,127.66,127.69,147200000.0
2009-04-23 07:57:00,127.69,127.7,127.68,127.69,109000000.0
2009-04-23 07:58:00,127.68,127.69,127.64,127.64,234800001.0
2009-04-23 07:59:00,127.645,127.72,127.635,127.72,281400000.0
2009-04-23 08:00:00,127.73,127.735,127.65,127.69,472900000.0
2009-04-23 08:01:00,127.695,127.695,127.65,127.67,501400000.0
2009-04-23 08:02:00,127.66,127.68,127.605,127.615,356600000.0
2009-04-23 08:03:00,127.615,127.62,127.595,127.62,215000000.0
2009-04-23 08:04:00,127.605,127.65,127.605,127.635,398200000.0
2009-04-23 08:05:00,127.635,127.66,127.605,127.655,130400000.0
2009-04-23 08:06:00,127.66,127.665,127.6,127.63,293700000.0
2009-04-23 08:07:00,127.63,127.67,127.6,127.605,288400000.0
2009-04-23 08:08:00,127.615,127.64,127.585,127.62,387000000.0
2009-04-23 08:09:00,127.625,127.74,127.62,127.705,517400000.0
2009-04-23 08:10:00,127.7,127.72,127.645,127.66,267800000.0
2009-04-23 08:11:00,127.655,127.655,127.595,127.595,166400000.0
2009-04-23 08:12:00,127.59,127.65,127.565,127.65,250400000.0
2009-04-23 08:13:00,127.65,127.675,127.625,127.65,380600000.0
2009-04-23 08:14:00,127.65,127.66,127.625,127.65,260400000.0
2009-04-23 08:15:00,127.655,127.77,127.655,127.76,386000000.0
2009-04-23 08:16:00,127.765,127.85,127.74,127.805,514199998.0
2009-04-23 08:17:00,127.805,127.865,127.805,127.865,625400000.0
2009-04-23 08:18:00,127.855,127.95,127.855,127.95,521600000.0
2009-04-23 08:19:00,127.955,127.985,127.91,127.915,559400000.0
2009-04-23 08:20:00,127.92,127.94,127.88,127.915,227400000.0
2009-04-23 08:21:00,127.93,127.93,127.82,127.825,338400000.0
2009-04-23 08:22:00,127.82,127.88,127.8,127.865,320800000.0
2009-04-23 08:23:00,127.855,127.94,127.855,127.92,468000001.0
2009-04-23 08:24:00,127.925,127.925,127.87,127.875,347600000.0
2009-04-23 08:25:00,127.87,127.88,127.8,127.8,372200000.0
2009-04-23 08:26:00,127.8,127.865,127.755,127.845,352400000.0
2009-04-23 08:27:00,127.84,127.85,127.775,127.775,317200000.0
2009-04-23 08:28:00,127.775,127.835,127.775,127.83,560599999.0
2009-04-23 08:29:00,127.835,127.895,127.795,127.795,777800000.0
2009-04-23 08:30:00,127.81,127.855,127.795,127.835,462399999.0
2009-04-23 08:31:00,127.825,127.855,127.82,127.85,373000001.0
2009-04-23 08:32:00,127.85,127.87,127.835,127.84,600200000.0
2009-04-23 08:33:00,127.84,127.88,127.84,127.855,295900000.0
2009-04-23 08:34:00,127.855,127.875,127.85,127.85,251200000.0
2009-04-23 08:35:00,127.85,127.865,127.835,127.86,522400001.0
2009-04-23 08:36:00,127.85,127.85,127.765,127.8,417400000.0
2009-04-23 08:37:00,127.8,127.8,127.79,127.8,251600000.0
2009-04-23 08:38:00,127.795,127.8,127.78,127.78,161400001.0
2009-04-23 08:39:00,127.78,127.78,127.73,127.73,217800001.0
2009-04-23 08:40:00,127.73,127.74,127.64,127.65,444000001.0
2009-04-23 08:41:00,127.645,127.67,127.615,127.63,423800000.0
2009-04-23 08:42:00,127.64,127.7,127.635,127.695,245400000.0
2009-04-23 08:43:00,127.695,127.715,127.66,127.665,166400000.0
2009-04-23 08:44:00,127.67,127.67,127.64,127.65,252000000.0
2009-04-23 08:45:00,127.65,127.66,127.635,127.66,250600000.0
2009-04-23 08:46:00,127.665,127.68,127.655,127.655,289400000.0
2009-04-23 08:47:00,127.655,127.685,127.655,127.685,190400000.0
2009-04-23 08:48:00,127.68,127.69,127.665,127.685,367800000.0
2009-04-23 08:49:00,127.685,127.735,127.685,127.725,182700000.0
2009-04-23 08:50:00,127.725,127.735,127.715,127.735,133200000.0
2009-04-23 08:51:00,127.73,127.735,127.725,127.725,111800000.0
2009-04-23 08:52:00,127.725,127.735,127.7,127.715,159200000.0
2009-04-23 08:53:00,127.715,127.735,127.7,127.7,147200000.0
2009-04-23 08:54:00,127.7,127.715,127.68,127.705,358200001.0
2009-04-23 08:55:00,127.695,127.705,127.675,127.685,236400001.0
2009-04-23 08:56:00,127.675,127.695,127.675,127.69,215600001.0
2009-04-23 08:57:00,127.69,127.695,127.645,127.65,184300000.0
2009-04-23 08:58:00,127.65,127.675,127.64,127.66,432800001.0
2009-04-23 08:59:00,127.66,127.67,127.6,127.6,494600001.0
2009-04-23 09:00:00,127.585,127.585,127.495,127.525,578999997.0
2009-04-23 09:01:00,127.53,127.535,127.505,127.52,455599999.0
2009-04-23 09:02:00,127.525,127.54,127.495,127.535,524800002.0
2009-04-23 09:03:00,127.535,127.56,127.53,127.555,266399999.0
2009-04-23 09:04:00,127.565,127.595,127.535,127.54,384399999.0
2009-04-23 09:05:00,127.545,127.555,127.46,127.48,608199999.0
2009-04-23 09:06:00,127.48,127.54,127.47,127.52,457000001.0
2009-04-23 09:07:00,127.51,127.515,127.49,127.505,167000000.0
2009-04-23 09:08:00,127.505,127.51,127.465,127.51,546400002.0
2009-04-23 09:09:00,127.515,127.56,127.505,127.55,361000001.0
2009-04-23 09:10:00,127.55,127.55,127.48,127.51,361599999.0
2009-04-23 09:11:00,127.505,127.58,127.505,127.58,232000000.0
2009-04-23 09:12:00,127.585,127.635,127.58,127.635,376800001.0
2009-04-23 09:13:00,127.635,127.665,127.61,127.625,274800000.0
2009-04-23 09:14:00,127.63,127.66,127.62,127.625,189199999.0
2009-04-23 09:15:00,127.62,127.71,127.62,127.695,306799999.0
2009-04-23 09:16:00,127.695,127.775,127.67,127.755,672400001.0
2009-04-23 09:17:00,127.76,127.785,127.705,127.71,604600001.0
2009-04-23 09:18:00,127.71,127.71,127.69,127.7,276000002.0
2009-04-23 09:19:00,127.695,127.74,127.695,127.7,242000000.0
2009-04-23 09:20:00,127.7,127.78,127.7,127.72,408200000.0
2009-04-23 09:21:00,127.72,127.765,127.72,127.755,381200000.0
2009-04-23 09:22:00,127.755,127.76,127.715,127.735,278400000.0
2009-04-23 09:23:00,127.755,127.76,127.705,127.705,289200000.0
2009-04-23 09:24:00,127.705,127.72,127.675,127.675,289600000.0
2009-04-23 09:25:00,127.65,127.68,127.65,127.68,436800000.0
2009-04-23 09:26:00,127.675,127.68,127.62,127.635,602200001.0
2009-04-23 09:27:00,127.645,127.645,127.575,127.58,543200001.0
2009-04-23 09:28:00,127.585,127.665,127.585,127.625,411900000.0
2009-04-23 09:29:00,127.63,127.67,127.605,127.62,425800000.0
2009-04-23 09:30:00,127.62,127.665,127.62,127.66,435000000.0
2009-04-23 09:31:00,127.665,127.67,127.615,127.635,567400000.0
2009-04-23 09:32:00,127.635,127.64,127.57,127.59,587000000.0
2009-04-23 09:33:00,127.59,127.615,127.59,127.595,384800000.0
2009-04-23 09:34:00,127.595,127.595,127.51,127.54,408800001.0
2009-04-23 09:35:00,127.535,127.57,127.535,127.57,296600000.0
2009-04-23 09:36:00,127.58,127.605,127.55,127.55,247800000.0
2009-04-23 09:37:00,127.555,127.555,127.53,127.555,218600000.0
2009-04-23 09:38:00,127.555,127.555,127.525,127.54,329799999.0
2009-04-23 09:39:00,127.545,127.56,127.525,127.545,598199998.0
2009-04-23 09:40:00,127.545,127.585,127.545,127.58,391599999.0
2009-04-23 09:41:00,127.57,127.58,127.56,127.57,223800000.0
2009-04-23 09:42:00,127.57,127.575,127.555,127.56,158400000.0
2009-04-23 09:43:00,127.555,127.595,127.55,127.585,260599999.0
2009-04-23 09:44:00,127.58,127.645,127.575,127.62,414800000.0
2009-04-23 09:45:00,127.615,127.62,127.57,127.615,330400000.0
2009-04-23 09:46:00,127.615,127.615,127.575,127.61,360400000.0
2009-04-23 09:47:00,127.61,127.62,127.515,127.53,451600000.0
2009-04-23 09:48:00,127.53,127.56,127.52,127.54,392600000.0
2009-04-23 09:49:00,127.54,127.69,127.54,127.69,710000000.0
2009-04-23 09:50:00,127.685,127.685,127.65,127.67,539600000.0
2009-04-23 09:51:00,127.67,127.72,127.665,127.675,469999999.0
2009-04-23 09:52:00,127.69,127.71,127.675,127.685,373200000.0
2009-04-23 09:53:00,127.685,127.71,127.66,127.7,318900000.0
2009-04-23 09:54:00,127.7,127.73,127.695,127.715,389600000.0
2009-04-23 09:55:00,127.72,127.725,127.7,127.715,250600000.0
2009-04-23 09:56:00,127.71,127.71,127.65,127.665,312200000.0
2009-04-23 09:57:00,127.665,127.675,127.63,127.635,401400000.0
2009-04-23 09:58:00,127.64,127.66,127.625,127.63,318800000.0
2009-04-23 09:59:00,127.63,127.665,127.615,127.665,235800000.0
2009-04-23 10:00:00,127.67,127.685,127.665,127.685,111800000.0
2009-04-23 10:01:00,127.73,127.73,127.71,127.73,75000000.0
2009-04-23 10:02:00,127.73,127.74,127.72,127.72,119000000.0
2009-04-23 10:03:00,127.72,127.74,127.7,127.7,231400000.0
2009-04-23 10:04:00,127.67,127.75,127.665,127.745,316400000.0
2009-04-23 10:05:00,127.745,127.855,127.74,127.84,582600005.0
2009-04-23 10:06:00,127.85,127.875,127.84,127.85,336999999.0
2009-04-23 10:07:00,127.845,127.94,127.845,127.94,488400000.0
2009-04-23 10:08:00,127.94,127.975,127.94,127.96,802399999.0
2009-04-23 10:09:00,127.96,127.96,127.88,127.89,700400001.0
2009-04-23 10:10:00,127.89,127.955,127.885,127.92,499200000.0
2009-04-23 10:11:00,127.92,127.96,127.92,127.935,409200000.0
2009-04-23 10:12:00,127.94,127.945,127.93,127.93,266000002.0
2009-04-23 10:13:00,127.93,127.95,127.92,127.94,385000000.0
2009-04-23 10:14:00,127.94,127.95,127.935,127.94,254600000.0
2009-04-23 10:15:00,127.93,127.935,127.915,127.925,284800000.0
2009-04-23 10:16:00,127.935,127.95,127.92,127.94,441199999.0
2009-04-23 10:17:00,127.94,127.96,127.94,127.95,301000000.0
2009-04-23 10:18:00,127.95,127.95,127.9,127.93,413200000.0
2009-04-23 10:19:00,127.925,127.98,127.925,127.98,217600000.0
2009-04-23 10:20:00,127.975,128.065,127.975,128.03,251400001.0
2009-04-23 10:21:00,128.035,128.075,128.035,128.07,168600000.0
2009-04-23 10:22:00,128.065,128.07,128.025,128.035,190000000.0
2009-04-23 10:23:00,128.03,128.04,128.005,128.025,255600000.0
2009-04-23 10:24:00,128.025,128.035,128.005,128.035,304200001.0
2009-04-23 10:25:00,128.035,128.085,128.035,128.065,118500000.0
2009-04-23 10:26:00,128.065,128.07,128.045,128.045,188400000.0
2009-04-23 10:27:00,128.04,128.065,128.02,128.055,359799999.0
2009-04-23 10:28:00,128.055,128.135,128.055,128.125,350000000.0
2009-04-23 10:29:00,128.14,128.245,128.14,128.19,436900001.0
2009-04-23 10:30:00,128.185,128.24,128.155,128.225,419400000.0
2009-04-23 10:31:00,128.225,128.315,128.22,128.315,408800000.0
2009-04-23 10:32:00,128.315,128.315,128.26,128.27,540400002.0
2009-04-23 10:33:00,128.27,128.27,128.205,128.22,429000000.0
2009-04-23 10:34:00,128.22,128.22,128.175,128.185,589000000.0
2009-04-23 10:35:00,128.19,128.2,128.15,128.165,360200000.0
2009-04-23 10:36:00,128.17,128.21,128.165,128.18,209000000.0
2009-04-23 10:37:00,128.18,128.235,128.165,128.235,163600000.0
2009-04-23 10:38:00,128.24,128.24,128.155,128.165,246500000.0
2009-04-23 10:39:00,128.17,128.235,128.165,128.23,383600000.0
2009-04-23 10:40:00,128.225,128.225,128.17,128.175,374600000.0
2009-04-23 10:41:00,128.17,128.18,128.165,128.18,155200000.0
2009-04-23 10:42:00,128.18,128.19,128.17,128.18,190800000.0
2009-04-23 10:43:00,128.18,128.18,128.155,128.18,314800000.0
2009-04-23 10:44:00,128.175,128.2,128.175,128.2,326800000.0
2009-04-23 10:45:00,128.2,128.205,128.17,128.19,363200000.0
2009-04-23 10:46:00,128.195,128.195,128.15,128.155,461000000.0
2009-04-23 10:47:00,128.155,128.155,128.13,128.135,172400000.0
2009-04-23 10:48:00,128.13,128.135,128.115,128.12,214599999.0
2009-04-23 10:49:00,128.12,128.12,128.05,128.06,388300002.0
2009-04-23 10:50:00,128.05,128.055,128.03,128.035,342000000.0
2009-04-23 10:51:00,128.03,128.085,128.03,128.085,370799998.0
2009-04-23 10:52:00,128.09,128.105,128.075,128.095,192200000.0
2009-04-23 10:53:00,128.09,128.11,128.09,128.105,295200000.0
2009-04-23 10:54:00,128.105,128.175,128.105,128.17,233000000.0
2009-04-23 10:55:00,128.17,128.185,128.145,128.155,207900001.0
2009-04-23 10:56:00,128.155,128.155,128.12,128.125,241000000.0
2009-04-23 10:57:00,128.12,128.12,128.11,128.11,74400000.0
2009-04-23 10:58:00,128.105,128.175,128.105,128.175,258600000.0
2009-04-23 10:59:00,128.175,128.19,128.155,128.19,289200000.0
2009-04-23 11:00:00,128.19,128.195,128.11,128.11,293600000.0
2009-04-23 11:01:00,128.12,128.155,128.08,128.105,341200000.0
2009-04-23 11:02:00,128.105,128.145,128.105,128.115,285800000.0
2009-04-23 11:03:00,128.11,128.135,128.095,128.095,440400001.0
2009-04-23 11:04:00,128.1,128.1,128.05,128.07,456200000.0
2009-04-23 11:05:00,128.07,128.08,128.04,128.08,409400001.0
2009-04-23 11:06:00,128.075,128.08,128.04,128.07,306200000.0
2009-04-23 11:07:00,128.07,128.14,128.065,128.105,359000000.0
2009-04-23 11:08:00,128.12,128.215,128.11,128.2,541200000.0
2009-04-23 11:09:00,128.205,128.245,128.185,128.235,421200000.0
2009-04-23 11:10:00,128.23,128.245,128.21,128.225,353600000.0
2009-04-23 11:11:00,128.225,128.265,128.21,128.265,387600000.0
2009-04-23 11:12:00,128.265,128.265,128.145,128.205,401200000.0
2009-04-23 11:13:00,128.205,128.215,128.145,128.165,239400000.0
2009-04-23 11:14:00,128.165,128.175,128.14,128.17,278800000.0
2009-04-23 11:15:00,128.165,128.17,128.11,128.115,356400000.0
2009-04-23 11:16:00,128.125,128.15,128.095,128.135,371000000.0
2009-04-23 11:17:00,128.135,128.18,128.125,128.175,265800000.0
2009-04-23 11:18:00,128.18,128.23,128.175,128.225,247400000.0
2009-04-23 11:19:00,128.225,128.26,128.195,128.235,331800000.0
2009-04-23 11:20:00,128.24,128.245,128.175,128.205,282400000.0
2009-04-23 11:21:00,128.205,128.215,128.135,128.14,256200000.0
2009-04-23 11:22:00,128.135,128.15,128.11,128.12,243100000.0
2009-04-23 11:23:00,128.125,128.15,128.125,128.145,226400000.0
2009-04-23 11:24:00,128.14,128.14,128.13,128.13,33600000.0
2009-04-23 11:25:00,128.17,128.195,128.17,128.18,70200000.0
2009-04-23 11:26:00,128.185,128.235,128.18,128.23,329000000.0
2009-04-23 11:27:00,128.225,128.23,128.195,128.195,95400000.0
2009-04-23 11:28:00,128.2,128.205,128.165,128.2,203800000.0
2009-04-23 11:29:00,128.2,128.24,128.2,128.225,132500000.0
2009-04-23 11:30:00,128.225,128.235,128.2,128.225,249000000.0
2009-04-23 11:31:00,128.23,128.335,128.215,128.33,301200000.0
2009-04-23 11:32:00,128.345,128.4,128.325,128.36,416800000.0
2009-04-23 11:33:00,128.36,128.36,128.335,128.345,338800000.0
2009-04-23 11:34:00,128.34,128.38,128.34,128.35,234600000.0
2009-04-23 11:35:00,128.35,128.39,128.34,128.375,280800000.0
2009-04-23 11:36:00,128.375,128.475,128.375,128.46,354400000.0
2009-04-23 11:37:00,128.46,128.475,128.425,128.44,267700000.0
2009-04-23 11:38:00,128.445,128.45,128.365,128.375,365800000.0
2009-04-23 11:39:00,128.385,128.405,128.365,128.38,374600000.0
2009-04-23 11:40:00,128.38,128.39,128.355,128.385,265800000.0
2009-04-23 11:41:00,128.385,128.465,128.385,128.445,341300000.0
2009-04-23 11:42:00,128.44,128.465,128.44,128.45,367400000.0
2009-04-23 11:43:00,128.46,128.475,128.45,128.455,252400000.0
2009-04-23 11:44:00,128.455,128.515,128.45,128.515,166000000.0
2009-04-23 11:45:00,128.515,128.55,128.505,128.515,408200000.0
2009-04-23 11:46:00,128.51,128.525,128.46,128.51,359000000.0
2009-04-23 11:47:00,128.505,128.565,128.48,128.555,342200000.0
2009-04-23 11:48:00,128.555,128.565,128.505,128.525,234000000.0
2009-04-23 11:49:00,128.525,128.525,128.495,128.5,339000000.0
2009-04-23 11:50:00,128.49,128.52,128.49,128.51,174800000.0
2009-04-23 11:51:00,128.51,128.515,128.465,128.465,172200000.0
2009-04-23 11:52:00,128.465,128.47,128.4,128.41,163200000.0
2009-04-23 11:53:00,128.405,128.45,128.395,128.445,321900001.0
2009-04-23 11:54:00,128.445,128.445,128.395,128.395,380400000.0
2009-04-23 11:55:00,128.395,128.405,128.38,128.385,442199998.0
2009-04-23 11:56:00,128.385,128.4,128.37,128.4,239800000.0
2009-04-23 11:57:00,128.39,128.43,128.385,128.405,390000000.0
2009-04-23 11:58:00,128.405,128.48,128.405,128.465,207800000.0
2009-04-23 11:59:00,128.455,128.475,128.455,128.47,269600000.0
2009-04-23 12:00:00,128.47,128.47,128.435,128.465,341600000.0
2009-04-23 12:01:00,128.46,128.47,128.43,128.465,413799999.0
2009-04-23 12:02:00,128.46,128.47,128.445,128.46,278200000.0
2009-04-23 12:03:00,128.465,128.465,128.41,128.415,281400000.0
2009-04-23 12:04:00,128.415,128.445,128.37,128.37,501199998.0
2009-04-23 12:05:00,128.375,128.395,128.37,128.38,220400000.0
2009-04-23 12:06:00,128.38,128.415,128.38,128.415,490599999.0
2009-04-23 12:07:00,128.415,128.46,128.395,128.445,325000000.0
2009-04-23 12:08:00,128.445,128.48,128.425,128.475,443000000.0
2009-04-23 12:09:00,128.485,128.485,128.44,128.44,309600000.0
2009-04-23 12:10:00,128.425,128.47,128.41,128.47,433600000.0
2009-04-23 12:11:00,128.475,128.515,128.445,128.485,208900000.0
2009-04-23 12:12:00,128.475,128.485,128.465,128.465,155600000.0
2009-04-23 12:13:00,128.465,128.475,128.415,128.435,261000000.0
2009-04-23 12:14:00,128.435,128.45,128.425,128.43,188400000.0
2009-04-23 12:15:00,128.435,128.455,128.43,128.445,168000000.0
2009-04-23 12:16:00,128.445,128.45,128.39,128.415,314200000.0
2009-04-23 12:17:00,128.405,128.465,128.38,128.445,446000001.0
2009-04-23 12:18:00,128.445,128.49,128.415,128.47,456000000.0
2009-04-23 12:19:00,128.47,128.49,128.45,128.45,553600001.0
2009-04-23 12:20:00,128.44,128.44,128.375,128.42,397399999.0
2009-04-23 12:21:00,128.43,128.44,128.41,128.415,321200000.0
2009-04-23 12:22:00,128.415,128.465,128.4,128.465,344000000.0
2009-04-23 12:23:00,128.465,128.475,128.455,128.475,201200000.0
2009-04-23 12:24:00,128.48,128.545,128.475,128.545,260400000.0
2009-04-23 12:25:00,128.54,128.54,128.47,128.49,300200001.0
2009-04-23 12:26:00,128.495,128.495,128.445,128.465,175000000.0
2009-04-23 12:27:00,128.445,128.45,128.41,128.41,265800000.0
2009-04-23 12:28:00,128.425,128.425,128.405,128.425,147400001.0
2009-04-23 12:29:00,128.42,128.425,128.405,128.41,243200000.0
2009-04-23 12:30:00,128.405,128.43,128.355,128.375,311400000.0
2009-04-23 12:31:00,128.375,128.425,128.35,128.36,388000000.0
2009-04-23 12:32:00,128.37,128.37,128.3,128.32,232800000.0
2009-04-23 12:33:00,128.32,128.33,128.315,128.33,129600000.0
2009-04-23 12:34:00,128.325,128.325,128.275,128.275,274800000.0
2009-04-23 12:35:00,128.275,128.31,128.275,128.305,357400000.0
2009-04-23 12:36:00,128.305,128.305,128.275,128.275,122200000.0
2009-04-23 12:37:00,128.275,128.295,128.265,128.285,150600000.0
2009-04-23 12:38:00,128.29,128.29,128.255,128.27,185200000.0
2009-04-23 12:39:00,128.255,128.265,128.245,128.255,188800000.0
2009-04-23 12:40:00,128.225,128.255,128.21,128.245,192400000.0
2009-04-23 12:41:00,128.245,128.275,128.205,128.215,420600000.0
2009-04-23 12:42:00,128.22,128.23,128.205,128.23,182400000.0
2009-04-23 12:43:00,128.23,128.26,128.22,128.245,327800000.0
2009-04-23 12:44:00,128.245,128.26,128.225,128.235,188400000.0
2009-04-23 12:45:00,128.235,128.235,128.215,128.215,171800000.0
2009-04-23 12:46:00,128.215,128.23,128.21,128.21,277000000.0
2009-04-23 12:47:00,128.21,128.21,128.105,128.125,508300001.0
2009-04-23 12:48:00,128.135,128.165,128.13,128.16,236800000.0
2009-04-23 12:49:00,128.16,128.2,128.135,128.135,423199999.0
2009-04-23 12:50:00,128.135,128.17,128.125,128.16,243800000.0
2009-04-23 12:51:00,128.16,128.16,128.14,128.14,115000000.0
2009-04-23 12:52:00,128.14,128.195,128.14,128.145,358400000.0
2009-04-23 12:53:00,128.155,128.155,128.115,128.115,180400000.0
2009-04-23 12:54:00,128.12,128.18,128.115,128.17,433600000.0
2009-04-23 12:55:00,128.17,128.17,128.15,128.15,188999999.0
2009-04-23 12:56:00,128.15,128.155,128.14,128.155,145000000.0
2009-04-23 12:57:00,128.155,128.2,128.155,128.195,201400000.0
2009-04-23 12:58:00,128.195,128.25,128.195,128.215,251000000.0
2009-04-23 12:59:00,128.215,128.295,128.215,128.285,302600000.0
2009-04-23 13:00:00,128.285,128.295,128.24,128.245,336600000.0
2009-04-23 13:01:00,128.245,128.27,128.24,128.25,239599999.0
2009-04-23 13:02:00,128.25,128.275,128.25,128.25,188000001.0
2009-04-23 13:03:00,128.25,128.27,128.245,128.26,216200000.0
2009-04-23 13:04:00,128.255,128.26,128.24,128.25,129600000.0
2009-04-23 13:05:00,128.25,128.31,128.25,128.3,210600000.0
2009-04-23 13:06:00,128.31,128.31,128.295,128.3,95800000.0
2009-04-23 13:07:00,128.3,128.335,128.295,128.325,161200000.0
2009-04-23 13:08:00,128.325,128.35,128.315,128.35,230000000.0
2009-04-23 13:09:00,128.355,128.36,128.31,128.31,153800000.0
2009-04-23 13:10:00,128.315,128.315,128.235,128.29,194800000.0
2009-04-23 13:11:00,128.29,128.38,128.29,128.35,229200000.0
2009-04-23 13:12:00,128.35,128.46,128.35,128.44,346400000.0
2009-04-23 13:13:00,128.445,128.45,128.395,128.425,175000000.0
2009-04-23 13:14:00,128.425,128.49,128.42,128.465,120400000.0
2009-04-23 13:15:00,128.465,128.53,128.455,128.475,168800000.0
2009-04-23 13:16:00,128.475,128.505,128.455,128.455,126600000.0
2009-04-23 13:17:00,128.45,128.495,128.45,128.48,284200000.0
2009-04-23 13:18:00,128.48,128.485,128.46,128.47,145800000.0
2009-04-23 13:19:00,128.47,128.47,128.385,128.405,284400000.0
2009-04-23 13:20:00,128.4,128.465,128.385,128.455,167000000.0
2009-04-23 13:21:00,128.46,128.555,128.42,128.555,276800000.0
2009-04-23 13:22:00,128.545,128.575,128.53,128.555,262900000.0
2009-04-23 13:23:00,128.555,128.66,128.555,128.605,270300000.0
2009-04-23 13:24:00,128.615,128.705,128.605,128.705,254200000.0
2009-04-23 13:25:00,128.705,128.715,128.645,128.65,264400000.0
2009-04-23 13:26:00,128.65,128.735,128.635,128.73,335200000.0
2009-04-23 13:27:00,128.73,128.74,128.685,128.715,249600000.0
2009-04-23 13:28:00,128.725,128.735,128.685,128.695,225000000.0
2009-04-23 13:29:00,128.67,128.67,128.615,128.635,364600000.0
2009-04-23 13:30:00,128.635,128.645,128.585,128.635,294800000.0
2009-04-23 13:31:00,128.63,128.685,128.63,128.66,219600000.0
2009-04-23 13:32:00,128.66,128.7,128.66,128.685,263000000.0
2009-04-23 13:33:00,128.69,128.705,128.625,128.63,317199999.0
2009-04-23 13:34:00,128.63,128.63,128.55,128.555,203600000.0
2009-04-23 13:35:00,128.555,128.595,128.55,128.585,294600000.0
2009-04-23 13:36:00,128.59,128.6,128.57,128.595,369200000.0
2009-04-23 13:37:00,128.59,128.595,128.565,128.575,274600000.0
2009-04-23 13:38:00,128.58,128.625,128.58,128.6,495199997.0
2009-04-23 13:39:00,128.6,128.63,128.585,128.595,196400000.0
2009-04-23 13:40:00,128.595,128.62,128.565,128.57,276000000.0
2009-04-23 13:41:00,128.57,128.585,128.565,128.58,301000000.0
2009-04-23 13:42:00,128.575,128.585,128.565,128.58,219200000.0
2009-04-23 13:43:00,128.585,128.595,128.57,128.57,74000000.0
2009-04-23 13:44:00,128.57,128.595,128.555,128.57,263000000.0
2009-04-23 13:45:00,128.575,128.575,128.455,128.47,256200000.0
2009-04-23 13:46:00,128.475,128.515,128.45,128.45,191200000.0
2009-04-23 13:47:00,128.455,128.5,128.45,128.485,209600000.0
2009-04-23 13:48:00,128.495,128.495,128.45,128.455,424000001.0
2009-04-23 13:49:00,128.455,128.475,128.34,128.34,354500000.0
2009-04-23 13:50:00,128.335,128.34,128.285,128.315,304200000.0
2009-04-23 13:51:00,128.33,128.35,128.295,128.3,195000000.0
2009-04-23 13:52:00,128.3,128.355,128.3,128.335,208400000.0
2009-04-23 13:53:00,128.335,128.355,128.32,128.35,267000000.0
2009-04-23 13:54:00,128.35,128.365,128.28,128.28,347000000.0
2009-04-23 13:55:00,128.28,128.32,128.275,128.315,249600000.0
2009-04-23 13:56:00,128.315,128.35,128.26,128.26,235800000.0
2009-04-23 13:57:00,128.26,128.28,128.245,128.25,238200000.0
2009-04-23 13:58:00,128.255,128.355,128.255,128.34,157400000.0
2009-04-23 13:59:00,128.34,128.34,128.25,128.34,262000000.0
2009-04-23 14:00:00,128.34,128.355,128.235,128.245,309000000.0
2009-04-23 14:01:00,128.245,128.315,128.245,128.315,190000000.0
2009-04-23 14:02:00,128.315,128.345,128.3,128.315,224000000.0
2009-04-23 14:03:00,128.335,128.345,128.29,128.29,274000000.0
2009-04-23 14:04:00,128.29,128.335,128.29,128.315,315600000.0
2009-04-23 14:05:00,128.315,128.35,128.315,128.33,241400000.0
2009-04-23 14:06:00,128.325,128.345,128.325,128.33,208400000.0
2009-04-23 14:07:00,128.33,128.36,128.33,128.35,159200000.0
2009-04-23 14:08:00,128.35,128.35,128.32,128.32,254100000.0
2009-04-23 14:09:00,128.315,128.315,128.285,128.295,304600000.0
2009-04-23 14:10:00,128.295,128.3,128.28,128.28,175600000.0
2009-04-23 14:11:00,128.28,128.28,128.24,128.26,196600000.0
2009-04-23 14:12:00,128.26,128.29,128.23,128.23,456399999.0
2009-04-23 14:13:00,128.24,128.265,128.235,128.255,431000000.0
2009-04-23 14:14:00,128.255,128.28,128.25,128.275,285400000.0
2009-04-23 14:15:00,128.28,128.305,128.265,128.3,272400000.0
2009-04-23 14:16:00,128.305,128.32,128.275,128.315,186400000.0
2009-04-23 14:17:00,128.315,128.34,128.315,128.325,225800000.0
2009-04-23 14:18:00,128.325,128.34,128.315,128.315,280800000.0
2009-04-23 14:19:00,128.315,128.36,128.29,128.36,207600000.0
2009-04-23 14:20:00,128.375,128.405,128.365,128.385,459400000.0
2009-04-23 14:21:00,128.385,128.395,128.37,128.37,201000000.0
2009-04-23 14:22:00,128.375,128.38,128.355,128.355,264400000.0
2009-04-23 14:23:00,128.355,128.4,128.355,128.395,259200000.0
2009-04-23 14:24:00,128.4,128.44,128.385,128.41,352800000.0
2009-04-23 14:25:00,128.41,128.42,128.375,128.38,182200000.0
2009-04-23 14:26:00,128.39,128.39,128.355,128.355,186799999.0
2009-04-23 14:27:00,128.355,128.36,128.305,128.35,635600000.0
2009-04-23 14:28:00,128.34,128.365,128.315,128.32,443200000.0
2009-04-23 14:29:00,128.32,128.34,128.29,128.295,503000000.0
2009-04-23 14:30:00,128.3,128.33,128.195,128.2,459800000.0
2009-04-23 14:31:00,128.2,128.2,128.1,128.135,451299999.0
2009-04-23 14:32:00,128.13,128.19,128.115,128.175,317200000.0
2009-04-23 14:33:00,128.18,128.225,128.055,128.14,343400000.0
2009-04-23 14:34:00,128.145,128.195,128.135,128.19,216000000.0
2009-04-23 14:35:00,128.19,128.19,128.135,128.16,401000000.0
2009-04-23 14:36:00,128.16,128.175,128.055,128.055,362600000.0
2009-04-23 14:37:00,128.06,128.095,128.035,128.095,440800000.0
2009-04-23 14:38:00,128.105,128.115,128.085,128.1,279800000.0
2009-04-23 14:39:00,128.105,128.15,128.1,128.145,256899999.0
2009-04-23 14:40:00,128.145,128.155,128.125,128.125,417800000.0
2009-04-23 14:41:00,128.13,128.145,128.105,128.14,372600000.0
2009-04-23 14:42:00,128.14,128.16,128.13,128.145,186000000.0
2009-04-23 14:43:00,128.15,128.24,128.15,128.23,262400000.0
2009-04-23 14:44:00,128.205,128.205,128.1,128.13,313000000.0
2009-04-23 14:45:00,128.125,128.145,128.125,128.14,238400000.0
2009-04-23 14:46:00,128.14,128.145,128.105,128.14,246000000.0
2009-04-23 14:47:00,128.135,128.15,128.12,128.12,315800000.0
2009-04-23 14:48:00,128.12,128.175,128.11,128.15,557600000.0
2009-04-23 14:49:00,128.15,128.21,128.15,128.205,380400000.0
2009-04-23 14:50:00,128.21,128.21,128.16,128.185,223200000.0
2009-04-23 14:51:00,128.2,128.2,128.155,128.155,156000000.0
2009-04-23 14:52:00,128.155,128.205,128.155,128.195,277000001.0
2009-04-23 14:53:00,128.195,128.205,128.15,128.155,282400000.0
2009-04-23 14:54:00,128.155,128.2,128.155,128.17,256000000.0
2009-04-23 14:55:00,128.165,128.205,128.13,128.205,325600000.0
2009-04-23 14:56:00,128.205,128.235,128.185,128.215,271200000.0
2009-04-23 14:57:00,128.215,128.225,128.205,128.22,231000000.0
2009-04-23 14:58:00,128.225,128.34,128.225,128.27,297900000.0
2009-04-23 14:59:00,128.265,128.275,128.225,128.255,342600000.0
2009-04-23 15:00:00,128.25,128.26,128.22,128.24,188600000.0
2009-04-23 15:01:00,128.24,128.275,128.235,128.265,322600000.0
2009-04-23 15:02:00,128.275,128.275,128.235,128.265,385400000.0
2009-04-23 15:03:00,128.275,128.275,128.13,128.135,327000000.0
2009-04-23 15:04:00,128.135,128.14,128.025,128.03,274600000.0
2009-04-23 15:05:00,128.03,128.095,128.015,128.065,223800000.0
2009-04-23 15:06:00,128.07,128.085,128.035,128.085,405400000.0
2009-04-23 15:07:00,128.085,128.095,128.055,128.095,285400000.0
2009-04-23 15:08:00,128.105,128.13,128.085,128.09,132800000.0
2009-04-23 15:09:00,128.09,128.11,128.075,128.08,220000000.0
2009-04-23 15:10:00,128.085,128.11,128.06,128.07,256000001.0
2009-04-23 15:11:00,128.07,128.135,128.065,128.135,180200000.0
2009-04-23 15:12:00,128.13,128.195,128.115,128.195,172200000.0
2009-04-23 15:13:00,128.195,128.205,128.165,128.175,157600000.0
2009-04-23 15:14:00,128.175,128.205,128.175,128.185,187400000.0
2009-04-23 15:15:00,128.2,128.2,128.12,128.12,215200000.0
2009-04-23 15:16:00,128.125,128.125,128.06,128.065,184000000.0
2009-04-23 15:17:00,128.06,128.07,128.015,128.015,258400000.0
2009-04-23 15:18:00,128.02,128.02,128.0,128.005,131600000.0
2009-04-23 15:19:00,128.005,128.005,127.85,127.88,441400000.0
2009-04-23 15:20:00,127.88,127.95,127.88,127.93,357800000.0
2009-04-23 15:21:00,127.94,127.945,127.875,127.88,361800000.0
2009-04-23 15:22:00,127.875,127.885,127.85,127.87,428800000.0
2009-04-23 15:23:00,127.87,127.89,127.835,127.855,482600001.0
2009-04-23 15:24:00,127.855,127.92,127.85,127.91,425800000.0
2009-04-23 15:25:00,127.91,128.0,127.9,127.98,549000000.0
2009-04-23 15:26:00,127.98,127.98,127.925,127.95,339800000.0
2009-04-23 15:27:00,127.95,127.97,127.94,127.94,273800000.0
2009-04-23 15:28:00,127.945,127.945,127.895,127.92,472800000.0
2009-04-23 15:29:00,127.92,127.94,127.905,127.905,242200000.0
2009-04-23 15:30:00,127.905,127.925,127.76,127.765,466200000.0
2009-04-23 15:31:00,127.76,127.87,127.76,127.865,438400000.0
2009-04-23 15:32:00,127.86,127.945,127.835,127.945,485000000.0
2009-04-23 15:33:00,127.945,127.955,127.815,127.825,470700000.0
2009-04-23 15:34:00,127.81,127.875,127.775,127.855,276600000.0
2009-04-23 15:35:00,127.85,127.905,127.805,127.83,493600000.0
2009-04-23 15:36:00,127.825,127.835,127.755,127.76,355800000.0
2009-04-23 15:37:00,127.77,127.875,127.77,127.845,383600000.0
2009-04-23 15:38:00,127.855,127.87,127.77,127.82,239800000.0
2009-04-23 15:39:00,127.82,127.945,127.8,127.875,303200000.0
2009-04-23 15:40:00,127.875,127.875,127.805,127.87,459600000.0
2009-04-23 15:41:00,127.855,127.94,127.835,127.895,557600000.0
2009-04-23 15:42:00,127.895,127.95,127.83,127.94,561600000.0
2009-04-23 15:43:00,127.94,127.94,127.83,127.87,461900000.0
2009-04-23 15:44:00,127.87,127.95,127.84,127.895,684600000.0
2009-04-23 15:45:00,127.885,127.92,127.815,127.91,386000000.0
2009-04-23 15:46:00,127.905,127.96,127.885,127.93,506999999.0
2009-04-23 15:47:00,127.94,128.005,127.94,127.995,382400000.0
2009-04-23 15:48:00,127.995,127.995,127.925,127.96,280600000.0
2009-04-23 15:49:00,127.965,127.97,127.94,127.965,356800000.0
2009-04-23 15:50:00,127.975,128.02,127.965,127.97,511000003.0
2009-04-23 15:51:00,127.955,127.98,127.93,127.935,465200000.0
2009-04-23 15:52:00,127.935,127.955,127.91,127.935,497200000.0
2009-04-23 15:53:00,127.945,127.955,127.9,127.905,313400000.0
2009-04-23 15:54:00,127.905,127.925,127.86,127.87,326600000.0
2009-04-23 15:55:00,127.875,127.88,127.81,127.825,377000000.0
2009-04-23 15:56:00,127.825,127.845,127.8,127.8,379799998.0
2009-04-23 15:57:00,127.8,127.85,127.79,127.84,439799999.0
2009-04-23 15:58:00,127.84,127.855,127.815,127.82,405800000.0
2009-04-23 15:59:00,127.82,127.85,127.8,127.85,402200000.0
2009-04-23 16:00:00,127.845,127.845,127.725,127.77,342200000.0
2009-04-23 16:01:00,127.745,127.745,127.645,127.705,315700000.0
2009-04-23 16:02:00,127.715,127.735,127.625,127.625,184800000.0
2009-04-23 16:03:00,127.615,127.625,127.535,127.625,228100000.0
2009-04-23 16:04:00,127.625,127.63,127.585,127.63,173300000.0
2009-04-23 16:05:00,127.615,127.665,127.53,127.665,239600000.0
2009-04-23 16:06:00,127.665,127.715,127.62,127.68,305900000.0
2009-04-23 16:07:00,127.69,127.735,127.665,127.725,215600000.0
2009-04-23 16:08:00,127.705,127.715,127.665,127.7,239400000.0
2009-04-23 16:09:00,127.7,127.83,127.69,127.775,211300000.0
2009-04-23 16:10:00,127.775,127.86,127.775,127.86,352600000.0
2009-04-23 16:11:00,127.86,127.86,127.76,127.785,314800000.0
2009-04-23 16:12:00,127.785,127.88,127.785,127.835,401800001.0
2009-04-23 16:13:00,127.83,127.845,127.795,127.795,282400000.0
2009-04-23 16:14:00,127.795,127.835,127.735,127.74,401200000.0
2009-04-23 16:15:00,127.735,127.765,127.695,127.725,436600000.0
2009-04-23 16:16:00,127.725,127.78,127.725,127.755,366000000.0
2009-04-23 16:17:00,127.765,127.82,127.755,127.81,256800000.0
2009-04-23 16:18:00,127.82,127.86,127.785,127.835,168200000.0
2009-04-23 16:19:00,127.845,127.905,127.815,127.855,292600000.0
2009-04-23 16:20:00,127.855,127.9,127.85,127.855,222600000.0
2009-04-23 16:21:00,127.83,127.855,127.74,127.8,313200000.0
2009-04-23 16:22:00,127.8,127.915,127.8,127.88,235800000.0
2009-04-23 16:23:00,127.88,127.915,127.815,127.855,217800000.0
2009-04-23 16:24:00,127.855,127.955,127.855,127.905,233200000.0
2009-04-23 16:25:00,127.905,127.95,127.87,127.925,148800000.0
2009-04-23 16:26:00,127.925,127.935,127.835,127.905,224800000.0
2009-04-23 16:27:00,127.9,127.905,127.855,127.86,295400000.0
2009-04-23 16:28:00,127.85,127.89,127.825,127.86,258200001.0
2009-04-23 16:29:00,127.86,127.94,127.86,127.925,259800000.0
2009-04-23 16:30:00,127.925,127.935,127.895,127.91,295800000.0
2009-04-23 16:31:00,127.91,127.91,127.84,127.88,528000002.0
2009-04-23 16:32:00,127.855,127.88,127.83,127.875,734000000.0
2009-04-23 16:33:00,127.875,127.955,127.86,127.86,410400001.0
2009-04-23 16:34:00,127.86,127.94,127.86,127.91,421000000.0
2009-04-23 16:35:00,127.915,127.98,127.915,127.93,403000000.0
2009-04-23 16:36:00,127.935,128.005,127.93,127.945,326200000.0
2009-04-23 16:37:00,127.94,128.02,127.93,127.975,420200000.0
2009-04-23 16:38:00,127.985,127.985,127.915,127.935,337800000.0
2009-04-23 16:39:00,127.945,128.065,127.945,128.0,303600000.0
2009-04-23 16:40:00,128.005,128.075,128.005,128.065,302400000.0
2009-04-23 16:41:00,128.07,128.075,128.04,128.07,299400000.0
2009-04-23 16:42:00,128.07,128.075,128.02,128.04,252800000.0
2009-04-23 16:43:00,128.04,128.045,127.995,127.995,365000000.0
2009-04-23 16:44:00,127.995,128.015,127.92,127.935,731800000.0
2009-04-23 16:45:00,127.935,127.96,127.9,127.9,532799999.0
2009-04-23 16:46:00,127.905,127.905,127.86,127.88,462000000.0
2009-04-23 16:47:00,127.86,127.865,127.83,127.865,320000000.0
2009-04-23 16:48:00,127.86,127.87,127.825,127.865,349400000.0
2009-04-23 16:49:00,127.865,127.925,127.86,127.925,228400000.0
2009-04-23 16:50:00,127.92,127.92,127.775,127.825,562500000.0
2009-04-23 16:51:00,127.835,127.835,127.755,127.78,371200000.0
2009-04-23 16:52:00,127.78,127.845,127.77,127.845,350000000.0
2009-04-23 16:53:00,127.85,127.87,127.79,127.815,297000000.0
2009-04-23 16:54:00,127.805,127.815,127.76,127.77,285800000.0
2009-04-23 16:55:00,127.77,127.825,127.755,127.825,275000001.0
2009-04-23 16:56:00,127.83,127.925,127.83,127.87,284800000.0
2009-04-23 16:57:00,127.86,127.86,127.79,127.805,202600000.0
2009-04-23 16:58:00,127.785,127.83,127.785,127.825,245600000.0
2009-04-23 16:59:00,127.83,127.915,127.74,127.74,463200000.0
2009-04-23 17:00:00,127.725,127.825,127.725,127.74,462600000.0
2009-04-23 17:01:00,127.74,127.79,127.72,127.76,513200000.0
2009-04-23 17:02:00,127.775,127.82,127.755,127.785,415200000.0
2009-04-23 17:03:00,127.78,127.78,127.725,127.765,266600000.0
2009-04-23 17:04:00,127.76,127.865,127.75,127.86,305800000.0
2009-04-23 17:05:00,127.865,127.87,127.75,127.835,435000000.0
2009-04-23 17:06:00,127.835,127.835,127.77,127.815,470400000.0
2009-04-23 17:07:00,127.81,127.84,127.795,127.815,562000000.0
2009-04-23 17:08:00,127.815,127.825,127.785,127.81,263800000.0
2009-04-23 17:09:00,127.81,127.81,127.76,127.76,304800001.0
2009-04-23 17:10:00,127.73,127.775,127.73,127.73,348400000.0
2009-04-23 17:11:00,127.72,127.73,127.69,127.69,301000000.0
2009-04-23 17:12:00,127.69,127.71,127.62,127.64,580200000.0
2009-04-23 17:13:00,127.645,127.65,127.52,127.535,454800000.0
2009-04-23 17:14:00,127.535,127.535,127.465,127.475,452800000.0
2009-04-23 17:15:00,127.475,127.575,127.465,127.57,304400000.0
2009-04-23 17:16:00,127.575,127.58,127.515,127.54,277400000.0
2009-04-23 17:17:00,127.535,127.625,127.535,127.625,306400000.0
2009-04-23 17:18:00,127.625,127.625,127.58,127.62,317400000.0
2009-04-23 17:19:00,127.615,127.62,127.595,127.595,202000000.0
2009-04-23 17:20:00,127.595,127.61,127.575,127.575,347200000.0
2009-04-23 17:21:00,127.59,127.655,127.59,127.63,540200000.0
2009-04-23 17:22:00,127.635,127.675,127.63,127.675,365800000.0
2009-04-23 17:23:00,127.675,127.755,127.67,127.745,373400000.0
2009-04-23 17:24:00,127.745,127.745,127.64,127.645,410900000.0
2009-04-23 17:25:00,127.645,127.695,127.645,127.66,205400001.0
2009-04-23 17:26:00,127.66,127.72,127.66,127.71,335400000.0
2009-04-23 17:27:00,127.705,127.71,127.625,127.67,364200000.0
2009-04-23 17:28:00,127.665,127.73,127.665,127.72,331800000.0
2009-04-23 17:29:00,127.72,127.745,127.7,127.73,317400000.0
2009-04-23 17:30:00,127.735,127.745,127.7,127.715,328000000.0
2009-04-23 17:31:00,127.715,127.76,127.605,127.66,319200000.0
2009-04-23 17:32:00,127.66,127.72,127.66,127.685,240400000.0
2009-04-23 17:33:00,127.685,127.76,127.685,127.76,276200000.0
2009-04-23 17:34:00,127.76,127.8,127.72,127.8,355599999.0
2009-04-23 17:35:00,127.805,127.845,127.78,127.78,514400000.0
2009-04-23 17:36:00,127.785,127.82,127.775,127.795,456400000.0
2009-04-23 17:37:00,127.79,127.87,127.78,127.865,320400000.0
2009-04-23 17:38:00,127.87,127.925,127.845,127.845,478600000.0
2009-04-23 17:39:00,127.845,127.87,127.79,127.805,309600000.0
2009-04-23 17:40:00,127.815,127.83,127.785,127.815,208000000.0
2009-04-23 17:41:00,127.805,127.83,127.785,127.8,136000000.0
2009-04-23 17:42:00,127.8,127.865,127.785,127.79,426200000.0
2009-04-23 17:43:00,127.78,127.85,127.78,127.825,364600000.0
2009-04-23 17:44:00,127.825,127.865,127.795,127.865,287400000.0
2009-04-23 17:45:00,127.865,127.865,127.79,127.805,290800000.0
2009-04-23 17:46:00,127.805,127.805,127.765,127.775,356600000.0
2009-04-23 17:47:00,127.77,127.77,127.695,127.75,345200000.0
2009-04-23 17:48:00,127.75,127.775,127.715,127.765,461399999.0
2009-04-23 17:49:00,127.765,127.775,127.715,127.73,279800000.0
2009-04-23 17:50:00,127.735,127.805,127.73,127.805,328800000.0
2009-04-23 17:51:00,127.805,127.805,127.725,127.725,278000000.0
2009-04-23 17:52:00,127.735,127.745,127.715,127.725,369800000.0
2009-04-23 17:53:00,127.725,127.775,127.72,127.755,350000000.0
2009-04-23 17:54:00,127.755,127.825,127.755,127.79,233800000.0
2009-04-23 17:55:00,127.79,127.8,127.755,127.77,206600000.0
2009-04-23 17:56:00,127.77,127.77,127.65,127.65,360400000.0
2009-04-23 17:57:00,127.655,127.67,127.63,127.655,272400000.0
2009-04-23 17:58:00,127.66,127.725,127.655,127.7,235800000.0
2009-04-23 17:59:00,127.705,127.715,127.69,127.705,296800000.0
2009-04-23 18:00:00,127.705,127.73,127.705,127.72,194599999.0
2009-04-23 18:01:00,127.72,127.72,127.69,127.7,222400000.0
2009-04-23 18:02:00,127.705,127.72,127.7,127.71,274200000.0
2009-04-23 18:03:00,127.715,127.78,127.715,127.755,253800000.0
2009-04-23 18:04:00,127.76,127.78,127.74,127.78,123600000.0
2009-04-23 18:05:00,127.77,127.81,127.77,127.805,285800000.0
2009-04-23 18:06:00,127.81,127.815,127.79,127.795,265000000.0
2009-04-23 18:07:00,127.795,127.805,127.765,127.77,206000000.0
2009-04-23 18:08:00,127.77,127.78,127.755,127.76,299800000.0
2009-04-23 18:09:00,127.755,127.76,127.725,127.735,177200000.0
2009-04-23 18:10:00,127.735,127.8,127.735,127.8,213600000.0
2009-04-23 18:11:00,127.795,127.85,127.79,127.845,131000000.0
2009-04-23 18:12:00,127.835,127.85,127.825,127.845,184600000.0
2009-04-23 18:13:00,127.845,127.86,127.83,127.83,117600000.0
2009-04-23 18:14:00,127.835,127.85,127.81,127.85,239200000.0
2009-04-23 18:15:00,127.85,127.885,127.845,127.88,138200000.0
2009-04-23 18:16:00,127.87,127.915,127.865,127.885,240800000.0
2009-04-23 18:17:00,127.885,127.935,127.885,127.905,255000000.0
2009-04-23 18:18:00,127.905,127.915,127.895,127.905,185800000.0
2009-04-23 18:19:00,127.905,127.92,127.905,127.91,83800000.0
2009-04-23 18:20:00,127.91,127.915,127.885,127.885,164800000.0
2009-04-23 18:21:00,127.885,127.89,127.835,127.85,231200000.0
2009-04-23 18:22:00,127.85,127.89,127.845,127.87,201000000.0
2009-04-23 18:23:00,127.87,127.895,127.855,127.88,145000000.0
2009-04-23 18:24:00,127.87,127.875,127.845,127.855,68000000.0
2009-04-23 18:25:00,127.855,127.855,127.81,127.82,95800000.0
2009-04-23 18:26:00,127.825,127.825,127.77,127.795,229600000.0
2009-04-23 18:27:00,127.805,127.84,127.805,127.825,77200000.0
2009-04-23 18:28:00,127.84,127.84,127.805,127.81,108400000.0
2009-04-23 18:29:00,127.81,127.82,127.8,127.81,132800000.0
2009-04-23 18:30:00,127.81,127.83,127.805,127.825,78000000.0
2009-04-23 18:31:00,127.825,127.825,127.765,127.775,163400000.0
2009-04-23 18:32:00,127.77,127.77,127.755,127.76,136800000.0
2009-04-23 18:33:00,127.755,127.76,127.695,127.73,225600000.0
2009-04-23 18:34:00,127.73,127.765,127.73,127.75,53000000.0
2009-04-23 18:35:00,127.75,127.785,127.75,127.76,126600000.0
2009-04-23 18:36:00,127.76,127.785,127.755,127.785,114000000.0
2009-04-23 18:37:00,127.785,127.83,127.78,127.815,191000000.0
2009-04-23 18:38:00,127.82,127.835,127.815,127.835,103000000.0
2009-04-23 18:39:00,127.835,127.835,127.81,127.815,208800000.0
2009-04-23 18:40:00,127.82,127.905,127.815,127.895,163800000.0
2009-04-23 18:41:00,127.9,127.925,127.87,127.88,224200000.0
2009-04-23 18:42:00,127.88,127.89,127.855,127.875,257800000.0
2009-04-23 18:43:00,127.875,127.89,127.865,127.885,107400000.0
2009-04-23 18:44:00,127.875,127.895,127.865,127.885,137400000.0
2009-04-23 18:45:00,127.885,127.945,127.885,127.935,505400000.0
2009-04-23 18:46:00,127.94,127.955,127.93,127.93,163200000.0
2009-04-23 18:47:00,127.93,127.945,127.915,127.93,236200000.0
2009-04-23 18:48:00,127.925,127.945,127.91,127.93,167400000.0
2009-04-23 18:49:00,127.93,127.98,127.925,127.98,161800000.0
2009-04-23 18:50:00,127.975,128.045,127.965,128.03,298600000.0
2009-04-23 18:51:00,128.03,128.03,127.975,127.98,314400000.0
2009-04-23 18:52:00,127.98,127.985,127.935,127.955,211200000.0
2009-04-23 18:53:00,127.955,127.965,127.915,127.93,279600000.0
2009-04-23 18:54:00,127.92,127.93,127.895,127.92,330200000.0
2009-04-23 18:55:00,127.92,127.925,127.91,127.91,180000000.0
2009-04-23 18:56:00,127.91,127.945,127.91,127.935,211800000.0
2009-04-23 18:57:00,127.935,127.98,127.935,127.96,279200000.0
2009-04-23 18:58:00,127.96,127.96,127.845,127.875,278200000.0
2009-04-23 18:59:00,127.87,127.935,127.865,127.935,227600000.0
2009-04-23 19:00:00,127.94,127.97,127.94,127.945,268800000.0
2009-04-23 19:01:00,127.945,128.02,127.945,128.005,124700000.0
2009-04-23 19:02:00,128.005,128.025,128.005,128.025,167600000.0
2009-04-23 19:03:00,128.03,128.045,128.02,128.03,277000000.0
2009-04-23 19:04:00,128.03,128.03,128.005,128.02,167200000.0
2009-04-23 19:05:00,128.02,128.045,128.02,128.03,118600000.0
2009-04-23 19:06:00,128.03,128.035,128.025,128.03,113200000.0
2009-04-23 19:07:00,128.03,128.08,128.025,128.07,143400000.0
2009-04-23 19:08:00,128.075,128.14,128.065,128.11,446000000.0
2009-04-23 19:09:00,128.115,128.125,128.085,128.1,530799998.0
2009-04-23 19:10:00,128.1,128.12,128.09,128.12,371000000.0
2009-04-23 19:11:00,128.12,128.125,128.025,128.045,381199998.0
2009-04-23 19:12:00,128.045,128.065,127.995,128.01,462400000.0
2009-04-23 19:13:00,128.01,128.055,127.99,128.05,207800000.0
2009-04-23 19:14:00,128.05,128.05,128.035,128.05,119800001.0
2009-04-23 19:15:00,128.045,128.05,128.025,128.025,53400000.0
2009-04-23 19:16:00,128.03,128.045,128.03,128.035,133600000.0
2009-04-23 19:17:00,128.035,128.06,128.035,128.055,116600000.0
2009-04-23 19:18:00,128.055,128.065,128.035,128.045,237800000.0
2009-04-23 19:19:00,128.045,128.07,128.035,128.035,184200000.0
2009-04-23 19:20:00,128.035,128.06,128.035,128.05,245400000.0
2009-04-23 19:21:00,128.04,128.05,128.035,128.045,148600000.0
2009-04-23 19:22:00,128.045,128.075,128.045,128.06,85400000.0
2009-04-23 19:23:00,128.07,128.095,128.06,128.095,56400000.0
2009-04-23 19:24:00,128.085,128.205,128.085,128.19,274400001.0
2009-04-23 19:25:00,128.195,128.225,128.185,128.225,191800000.0
2009-04-23 19:26:00,128.235,128.25,128.215,128.22,351200000.0
2009-04-23 19:27:00,128.22,128.315,128.22,128.305,357400000.0
2009-04-23 19:28:00,128.305,128.325,128.28,128.29,399800007.0
2009-04-23 19:29:00,128.29,128.3,128.285,128.29,550600006.0
2009-04-23 19:30:00,128.285,128.3,128.235,128.24,256300000.0
2009-04-23 19:31:00,128.245,128.295,128.245,128.265,335000000.0
2009-04-23 19:32:00,128.26,128.305,128.24,128.305,403200000.0
2009-04-23 19:33:00,128.3,128.325,128.29,128.305,302400000.0
2009-04-23 19:34:00,128.3,128.32,128.285,128.295,285200000.0
2009-04-23 19:35:00,128.295,128.34,128.29,128.325,139000000.0
2009-04-23 19:36:00,128.33,128.37,128.325,128.355,231400000.0
2009-04-23 19:37:00,128.355,128.475,128.355,128.45,377600000.0
2009-04-23 19:38:00,128.45,128.465,128.435,128.46,372600000.0
2009-04-23 19:39:00,128.465,128.465,128.42,128.455,503400000.0
2009-04-23 19:40:00,128.46,128.465,128.375,128.41,309400000.0
2009-04-23 19:41:00,128.41,128.44,128.37,128.44,521800000.0
2009-04-23 19:42:00,128.435,128.475,128.405,128.41,406000000.0
2009-04-23 19:43:00,128.415,128.42,128.38,128.405,438199999.0
2009-04-23 19:44:00,128.405,128.405,128.375,128.38,205000000.0
2009-04-23 19:45:00,128.385,128.415,128.385,128.405,194600000.0
2009-04-23 19:46:00,128.395,128.405,128.315,128.34,412000003.0
2009-04-23 19:47:00,128.345,128.37,128.335,128.36,300000000.0
2009-04-23 19:48:00,128.36,128.38,128.35,128.365,356400002.0
2009-04-23 19:49:00,128.38,128.38,128.36,128.38,84600000.0
2009-04-23 19:50:00,128.38,128.38,128.36,128.365,403400001.0
2009-04-23 19:51:00,128.365,128.365,128.285,128.34,319200001.0
2009-04-23 19:52:00,128.34,128.365,128.34,128.345,238200000.0
2009-04-23 19:53:00,128.35,128.365,128.345,128.355,162400000.0
2009-04-23 19:54:00,128.355,128.375,128.31,128.37,269000000.0
2009-04-23 19:55:00,128.37,128.45,128.37,128.425,317799999.0
2009-04-23 19:56:00,128.415,128.43,128.39,128.415,388399999.0
2009-04-23 19:57:00,128.415,128.43,128.395,128.405,140600000.0
2009-04-23 19:58:00,128.41,128.425,128.41,128.41,211400000.0
2009-04-23 19:59:00,128.415,128.425,128.385,128.385,240800000.0
2009-04-23 20:00:00,128.4,128.4,128.31,128.36,291200000.0
2009-04-23 20:01:00,128.355,128.355,128.275,128.275,455200000.0
2009-04-23 20:02:00,128.275,128.325,128.27,128.325,410400001.0
2009-04-23 20:03:00,128.325,128.335,128.305,128.31,259400002.0
2009-04-23 20:04:00,128.32,128.375,128.3,128.375,264400000.0
2009-04-23 20:05:00,128.385,128.385,128.345,128.36,365800000.0
2009-04-23 20:06:00,128.365,128.37,128.335,128.37,226400000.0
2009-04-23 20:07:00,128.375,128.405,128.365,128.39,210800000.0
2009-04-23 20:08:00,128.405,128.405,128.365,128.365,285300000.0
2009-04-23 20:09:00,128.365,128.385,128.34,128.34,106000000.0
2009-04-23 20:10:00,128.35,128.355,128.33,128.335,139000000.0
2009-04-23 20:11:00,128.34,128.37,128.285,128.285,282900000.0
2009-04-23 20:12:00,128.29,128.3,128.245,128.28,316200000.0
2009-04-23 20:13:00,128.28,128.31,128.28,128.31,204600000.0
2009-04-23 20:14:00,128.31,128.31,128.29,128.295,190200000.0
2009-04-23 20:15:00,128.3,128.3,128.255,128.265,140200000.0
2009-04-23 20:16:00,128.265,128.3,128.255,128.285,229800000.0
2009-04-23 20:17:00,128.305,128.35,128.285,128.305,399799999.0
2009-04-23 20:18:00,128.295,128.32,128.29,128.315,250400000.0
2009-04-23 20:19:00,128.315,128.345,128.3,128.305,396599999.0
2009-04-23 20:20:00,128.305,128.305,128.25,128.255,328399999.0
2009-04-23 20:21:00,128.265,128.285,128.245,128.285,446400001.0
2009-04-23 20:22:00,128.275,128.28,128.245,128.255,313600002.0
2009-04-23 20:23:00,128.255,128.305,128.25,128.305,274600000.0
2009-04-23 20:24:00,128.31,128.31,128.24,128.27,310000001.0
2009-04-23 20:25:00,128.27,128.315,128.27,128.31,219200001.0
2009-04-23 20:26:00,128.3,128.31,128.27,128.305,260000000.0
2009-04-23 20:27:00,128.31,128.31,128.275,128.285,202600000.0
2009-04-23 20:28:00,128.295,128.33,128.28,128.32,227000000.0
2009-04-23 20:29:00,128.325,128.355,128.305,128.345,315800000.0
2009-04-23 20:30:00,128.35,128.41,128.34,128.405,230799999.0
2009-04-23 20:31:00,128.405,128.405,128.37,128.395,472999998.0
2009-04-23 20:32:00,128.395,128.395,128.355,128.355,448199998.0
2009-04-23 20:33:00,128.355,128.4,128.34,128.375,284000000.0
2009-04-23 20:34:00,128.375,128.385,128.355,128.37,260199999.0
2009-04-23 20:35:00,128.39,128.42,128.38,128.385,213399999.0
2009-04-23 20:36:00,128.385,128.39,128.35,128.385,160200000.0
2009-04-23 20:37:00,128.375,128.385,128.37,128.385,97000000.0
2009-04-23 20:38:00,128.385,128.39,128.355,128.38,384999997.0
2009-04-23 20:39:00,128.385,128.435,128.385,128.43,171000000.0
2009-04-23 20:40:00,128.43,128.43,128.41,128.425,161399999.0
2009-04-23 20:41:00,128.425,128.425,128.405,128.415,144600000.0
2009-04-23 20:42:00,128.425,128.45,128.41,128.44,363400000.0
2009-04-23 20:43:00,128.43,128.465,128.43,128.43,310000000.0
2009-04-23 20:44:00,128.445,128.46,128.405,128.43,281000001.0
2009-04-23 20:45:00,128.435,128.485,128.435,128.455,415400000.0
2009-04-23 20:46:00,128.455,128.485,128.455,128.47,201799999.0
2009-04-23 20:47:00,128.48,128.49,128.47,128.47,311200000.0
2009-04-23 20:48:00,128.475,128.48,128.455,128.475,197000000.0
2009-04-23 20:49:00,128.465,128.48,128.445,128.475,331700001.0
2009-04-23 20:50:00,128.49,128.49,128.45,128.49,356800000.0
2009-04-23 20:51:00,128.49,128.495,128.45,128.485,364800000.0
2009-04-23 20:52:00,128.485,128.49,128.425,128.44,241800000.0
2009-04-23 20:53:00,128.43,128.48,128.425,128.455,235800000.0
2009-04-23 20:54:00,128.455,128.475,128.395,128.405,355200000.0
2009-04-23 20:55:00,128.405,128.405,128.285,128.39,568200001.0
2009-04-23 20:56:00,128.4,128.415,128.315,128.34,527999999.0
2009-04-23 20:57:00,128.345,128.35,128.275,128.285,531600000.0
2009-04-23 20:58:00,128.285,128.32,128.265,128.32,311399999.0
2009-04-23 20:59:00,128.32,128.33,128.29,128.325,275200000.0
2009-04-23 21:00:00,128.32,128.345,128.21,128.235,369200000.0
2009-04-23 21:01:00,128.235,128.27,128.195,128.27,358200000.0
2009-04-23 21:02:00,128.26,128.26,128.09,128.13,416000001.0
2009-04-23 21:03:00,128.14,128.185,128.135,128.17,452400000.0
2009-04-23 21:04:00,128.16,128.215,128.16,128.205,551400002.0
2009-04-23 21:05:00,128.205,128.205,128.155,128.165,257400000.0
2009-04-23 21:06:00,128.165,128.165,128.15,128.15,180800000.0
2009-04-23 21:07:00,128.15,128.155,128.135,128.155,320800000.0
2009-04-23 21:08:00,128.155,128.27,128.14,128.215,190200000.0
2009-04-23 21:09:00,128.215,128.29,128.2,128.27,150800000.0
2009-04-23 21:10:00,128.27,128.27,128.16,128.165,254400000.0
2009-04-23 21:11:00,128.165,128.175,128.135,128.17,205200000.0
2009-04-23 21:12:00,128.175,128.185,128.135,128.145,302599999.0
2009-04-23 21:13:00,128.145,128.165,128.12,128.16,140599999.0
2009-04-23 21:14:00,128.16,128.165,128.15,128.155,200400000.0
2009-04-23 21:15:00,128.145,128.145,128.105,128.135,302000000.0
2009-04-23 21:16:00,128.13,128.165,128.12,128.14,189000000.0
2009-04-23 21:17:00,128.15,128.15,128.095,128.11,302600000.0
2009-04-23 21:18:00,128.1,128.11,128.055,128.08,490300000.0
2009-04-23 21:19:00,128.09,128.1,128.075,128.09,267800000.0
2009-04-23 21:20:00,128.09,128.16,128.09,128.13,303200000.0
2009-04-23 21:21:00,128.13,128.135,128.11,128.125,224600000.0
2009-04-23 21:22:00,128.12,128.145,128.09,128.145,193000000.0
2009-04-23 21:23:00,128.145,128.145,128.125,128.135,178500000.0
2009-04-23 21:24:00,128.145,128.28,128.14,128.265,239000000.0
2009-04-23 21:25:00,128.27,128.335,128.24,128.25,304400000.0
2009-04-23 21:26:00,128.255,128.34,128.255,128.3,218600000.0
2009-04-23 21:27:00,128.31,128.32,128.215,128.28,360200000.0
2009-04-23 21:28:00,128.275,128.32,128.27,128.31,228000000.0
2009-04-23 21:29:00,128.31,128.325,128.285,128.285,314600000.0
2009-04-23 21:30:00,128.285,128.29,128.175,128.19,254800000.0
2009-04-23 21:31:00,128.19,128.25,128.19,128.25,350600000.0
2009-04-23 21:32:00,128.255,128.355,128.255,128.335,228400000.0
2009-04-23 21:33:00,128.345,128.35,128.255,128.285,274600000.0
2009-04-23 21:34:00,128.28,128.325,128.265,128.285,226000000.0
2009-04-23 21:35:00,128.295,128.325,128.26,128.32,217800000.0
2009-04-23 21:36:00,128.325,128.355,128.315,128.335,217800000.0
2009-04-23 21:37:00,128.325,128.34,128.315,128.32,391600000.0
2009-04-23 21:38:00,128.32,128.35,128.315,128.33,196600000.0
2009-04-23 21:39:00,128.33,128.335,128.305,128.325,190800000.0
2009-04-23 21:40:00,128.34,128.39,128.325,128.385,320400000.0
2009-04-23 21:41:00,128.375,128.39,128.355,128.355,134400000.0
2009-04-23 21:42:00,128.36,128.475,128.36,128.475,261000000.0
2009-04-23 21:43:00,128.475,128.5,128.47,128.48,248000000.0
2009-04-23 21:44:00,128.485,128.575,128.47,128.575,154800000.0
2009-04-23 21:45:00,128.595,128.635,128.485,128.53,527400000.0
2009-04-23 21:46:00,128.55,128.555,128.515,128.54,233000000.0
2009-04-23 21:47:00,128.54,128.57,128.535,128.555,201400000.0
2009-04-23 21:48:00,128.53,128.54,128.505,128.525,283600000.0
2009-04-23 21:49:00,128.525,128.575,128.515,128.575,309800000.0
2009-04-23 21:50:00,128.58,128.65,128.545,128.61,310200000.0
2009-04-23 21:51:00,128.61,128.67,128.61,128.65,298000000.0
2009-04-23 21:52:00,128.65,128.69,128.65,128.685,294000000.0
2009-04-23 21:53:00,128.69,128.74,128.685,128.7,440600000.0
2009-04-23 21:54:00,128.715,128.745,128.695,128.72,240000000.0
2009-04-23 21:55:00,128.72,128.75,128.71,128.71,228800000.0
2009-04-23 21:56:00,128.705,128.725,128.7,128.725,222400000.0
2009-04-23 21:57:00,128.73,128.73,128.7,128.715,157400000.0
2009-04-23 21:58:00,128.71,128.71,128.675,128.68,328800000.0
2009-04-23 21:59:00,128.68,128.69,128.66,128.665,306600000.0
2009-04-23 22:00:00,128.66,128.685,128.655,128.655,316600000.0
2009-04-23 22:01:00,128.65,128.66,128.645,128.65,254200000.0
2009-04-23 22:02:00,128.655,128.74,128.655,128.73,335000000.0
2009-04-23 22:03:00,128.73,128.755,128.715,128.735,358000000.0
2009-04-23 22:04:00,128.73,128.745,128.72,128.745,193400000.0
2009-04-23 22:05:00,128.74,128.765,128.72,128.745,380400000.0
2009-04-23 22:06:00,128.76,128.78,128.735,128.745,320600000.0
2009-04-23 22:07:00,128.745,128.76,128.715,128.76,239600000.0
2009-04-23 22:08:00,128.75,128.78,128.72,128.725,340200000.0
2009-04-23 22:09:00,128.725,128.765,128.715,128.745,226200000.0
2009-04-23 22:10:00,128.745,128.75,128.705,128.725,228200000.0
2009-04-23 22:11:00,128.725,128.725,128.675,128.7,238200000.0
2009-04-23 22:12:00,128.705,128.755,128.7,128.735,209600000.0
2009-04-23 22:13:00,128.735,128.735,128.615,128.63,266900000.0
2009-04-23 22:14:00,128.635,128.65,128.63,128.635,129600000.0
2009-04-23 22:15:00,128.635,128.645,128.585,128.605,243400000.0
2009-04-23 22:16:00,128.605,128.625,128.575,128.61,319600000.0
2009-04-23 22:17:00,128.61,128.61,128.605,128.61,107000000.0
2009-04-23 22:18:00,128.615,128.615,128.615,128.615,3200000.0
2009-04-23 22:19:00,128.62,128.68,128.61,128.665,201800000.0
2009-04-23 22:20:00,128.66,128.7,128.635,128.67,147400000.0
2009-04-23 22:21:00,128.675,128.7,128.655,128.7,108000000.0
2009-04-23 22:22:00,128.7,128.705,128.64,128.65,120000000.0
2009-04-23 22:23:00,128.66,128.69,128.66,128.675,105600000.0
2009-04-23 22:24:00,128.69,128.69,128.665,128.675,79600000.0
2009-04-23 22:25:00,128.67,128.675,128.655,128.665,82000000.0
2009-04-23 22:26:00,128.66,128.685,128.655,128.665,103000000.0
2009-04-23 22:27:00,128.665,128.68,128.665,128.665,70600000.0
2009-04-23 22:28:00,128.665,128.675,128.665,128.675,26400000.0
2009-04-23 22:29:00,128.675,128.71,128.67,128.7,120800000.0
2009-04-23 22:30:00,128.7,128.745,128.69,128.745,295000000.0
2009-04-23 22:31:00,128.745,128.78,128.735,128.77,240200000.0
2009-04-23 22:32:00,128.77,128.81,128.765,128.81,265800000.0
2009-04-23 22:33:00,128.83,128.865,128.82,128.86,147800000.0
2009-04-23 22:34:00,128.88,128.945,128.865,128.9,340600000.0
2009-04-23 22:35:00,128.9,128.905,128.86,128.86,374800000.0
2009-04-23 22:36:00,128.86,128.945,128.86,128.92,139200000.0
2009-04-23 22:37:00,128.93,128.94,128.89,128.93,133400000.0
2009-04-23 22:38:00,128.93,128.93,128.89,128.91,205200000.0
2009-04-23 22:39:00,128.91,128.915,128.88,128.88,240600000.0
2009-04-23 22:40:00,128.88,128.88,128.88,128.88,56000000.0
2009-04-23 22:41:00,128.88,128.88,128.855,128.86,100000000.0
2009-04-23 22:42:00,128.86,128.86,128.825,128.825,116200000.0
2009-04-23 22:43:00,128.84,128.87,128.815,128.845,255000000.0
2009-04-23 22:44:00,128.845,128.845,128.845,128.845,14400000.0
2009-04-23 22:45:00,128.845,128.865,128.84,128.84,145400000.0
2009-04-23 22:46:00,128.84,128.855,128.825,128.855,97200000.0
2009-04-23 22:47:00,128.855,128.855,128.845,128.855,140600000.0
2009-04-23 22:48:00,128.855,128.855,128.79,128.79,296200000.0
2009-04-23 22:49:00,128.79,128.79,128.775,128.79,86400000.0
2009-04-23 22:50:00,128.79,128.79,128.75,128.76,212000000.0
2009-04-23 22:51:00,128.765,128.775,128.75,128.75,74200000.0
2009-04-23 22:52:00,128.75,128.77,128.75,128.77,165800000.0
2009-04-23 22:53:00,128.765,128.79,128.755,128.775,109600000.0
2009-04-23 22:54:00,128.775,128.775,128.75,128.75,238000000.0
2009-04-23 22:55:00,128.75,128.76,128.75,128.76,116800000.0
2009-04-23 22:56:00,128.755,128.79,128.75,128.785,228000000.0
2009-04-23 22:57:00,128.785,128.785,128.75,128.755,313000000.0
2009-04-23 22:58:00,128.755,128.76,128.755,128.76,66000000.0
2009-04-23 22:59:00,128.755,128.76,128.75,128.755,78000000.0
2009-04-23 23:00:00,128.74,128.75,128.72,128.73,103400000.0
2009-04-23 23:01:00,128.74,128.745,128.74,128.745,41600000.0
2009-04-23 23:02:00,128.735,128.74,128.695,128.72,67200000.0
2009-04-23 23:03:00,128.72,128.825,128.72,128.825,44600000.0
2009-04-23 23:04:00,128.8,128.805,128.8,128.8,60800000.0
2009-04-23 23:05:00,128.8,128.86,128.8,128.84,84200000.0
2009-04-23 23:06:00,128.84,128.85,128.795,128.8,85800000.0
2009-04-23 23:07:00,128.8,128.8,128.8,128.8,14400000.0
2009-04-23 23:08:00,128.8,128.8,128.765,128.775,145800000.0
2009-04-23 23:09:00,128.775,128.84,128.775,128.81,155400000.0
2009-04-23 23:10:00,128.815,128.875,128.81,128.875,56800000.0
2009-04-23 23:11:00,128.87,128.88,128.82,128.84,100600000.0
2009-04-23 23:12:00,128.84,128.84,128.835,128.84,10400000.0
2009-04-23 23:13:00,128.83,128.83,128.83,128.83,4600000.0
2009-04-23 23:14:00,128.83,128.85,128.83,128.85,9800000.0
2009-04-23 23:15:00,128.855,128.855,128.845,128.85,13000000.0
2009-04-23 23:16:00,128.84,128.84,128.84,128.84,3200000.0
2009-04-23 23:17:00,128.84,128.87,128.83,128.84,36800000.0
2009-04-23 23:18:00,128.835,128.87,128.815,128.86,70200000.0
2009-04-23 23:19:00,128.85,128.97,128.84,128.915,288600000.0
2009-04-23 23:20:00,128.955,128.955,128.905,128.955,132600000.0
2009-04-23 23:21:00,128.955,128.955,128.95,128.955,84800000.0
2009-04-23 23:22:00,128.955,128.955,128.95,128.95,72000000.0
2009-04-23 23:23:00,128.95,128.95,128.905,128.925,103400000.0
2009-04-23 23:24:00,128.915,128.955,128.915,128.955,62800000.0
2009-04-23 23:25:00,128.955,128.955,128.93,128.935,67200000.0
2009-04-23 23:26:00,128.935,128.98,128.93,128.94,255200000.0
2009-04-23 23:27:00,128.94,128.975,128.93,128.955,99400000.0
2009-04-23 23:28:00,128.955,128.975,128.945,128.945,54400000.0
2009-04-23 23:29:00,128.945,128.975,128.93,128.975,157000000.0
2009-04-23 23:30:00,128.93,128.975,128.93,128.975,78400000.0
2009-04-23 23:31:00,128.935,128.96,128.935,128.96,7400000.0
2009-04-23 23:32:00,128.97,128.97,128.89,128.9,143100000.0
2009-04-23 23:33:00,128.895,128.91,128.86,128.87,90000000.0
2009-04-23 23:34:00,128.875,128.91,128.87,128.9,105400000.0
2009-04-23 23:35:00,128.865,128.865,128.865,128.865,2600000.0
2009-04-23 23:36:00,128.87,128.9,128.86,128.87,84600000.0
2009-04-23 23:37:00,128.875,128.9,128.855,128.87,105200000.0
2009-04-23 23:38:00,128.87,128.87,128.84,128.84,63800000.0
2009-04-23 23:39:00,128.84,128.86,128.825,128.84,104400000.0
2009-04-23 23:40:00,128.84,128.84,128.82,128.84,138200000.0
2009-04-23 23:41:00,128.825,128.84,128.82,128.84,99400000.0
2009-04-23 23:42:00,128.855,128.865,128.83,128.835,151600000.0
2009-04-23 23:43:00,128.83,128.885,128.83,128.865,81000000.0
2009-04-23 23:44:00,128.87,128.89,128.85,128.875,106600000.0
2009-04-23 23:45:00,128.875,128.89,128.85,128.88,139100000.0
2009-04-23 23:46:00,128.88,128.895,128.865,128.875,62800000.0
2009-04-23 23:47:00,128.875,128.915,128.875,128.915,178600000.0
2009-04-23 23:48:00,128.92,128.93,128.88,128.88,153400000.0
2009-04-23 23:49:00,128.875,128.91,128.875,128.895,96200000.0
2009-04-23 23:50:00,128.855,128.885,128.84,128.845,134200000.0
2009-04-23 23:51:00,128.855,128.87,128.785,128.795,120400000.0
2009-04-23 23:52:00,128.8,128.81,128.755,128.755,167600000.0
2009-04-23 23:53:00,128.76,128.785,128.76,128.765,154000000.0
2009-04-23 23:54:00,128.765,128.77,128.755,128.77,59400000.0
2009-04-23 23:55:00,128.77,128.78,128.76,128.76,81400000.0
2009-04-23 23:56:00,128.76,128.775,128.76,128.775,62600000.0
2009-04-23 23:57:00,128.77,128.775,128.77,128.775,16000000.0
2009-04-23 23:58:00,128.775,128.775,128.72,128.73,135200000.0
2009-04-23 23:59:00,128.725,128.725,128.72,128.725,73800000.0
2009-04-24 00:00:00,128.725,128.73,128.72,128.72,70400000.0
2009-04-24 00:01:00,128.72,128.725,128.7,128.7,152800000.0
2009-04-24 00:02:00,128.7,128.715,128.7,128.715,84800000.0
2009-04-24 00:03:00,128.715,128.715,128.7,128.7,20800000.0
2009-04-24 00:04:00,128.7,128.715,128.7,128.715,41600000.0
2009-04-24 00:05:00,128.715,128.715,128.7,128.7,108800000.0
2009-04-24 00:06:00,128.715,128.715,128.715,128.715,19200000.0
2009-04-24 00:07:00,128.715,128.715,128.7,128.7,41600000.0
2009-04-24 00:08:00,128.715,128.715,128.715,128.715,38400000.0
2009-04-24 00:09:00,128.7,128.71,128.7,128.71,34600000.0
2009-04-24 00:10:00,128.7,128.715,128.7,128.715,41600000.0
2009-04-24 00:11:00,128.715,128.715,128.7,128.7,12800000.0
2009-04-24 00:12:00,128.7,128.715,128.7,128.715,22400000.0
2009-04-24 00:13:00,128.715,128.715,128.7,128.715,118400000.0
2009-04-24 00:14:00,128.715,128.715,128.7,128.7,46400000.0
2009-04-24 00:15:00,128.7,128.715,128.7,128.715,36800000.0
2009-04-24 00:16:00,128.715,128.715,128.7,128.715,44800000.0
2009-04-24 00:17:00,128.7,128.715,128.7,128.715,110400000.0
2009-04-24 00:18:00,128.715,128.715,128.7,128.715,65600000.0
2009-04-24 00:19:00,128.715,128.715,128.7,128.7,59200000.0
2009-04-24 00:20:00,128.695,128.71,128.665,128.67,170000000.0
2009-04-24 00:21:00,128.67,128.695,128.67,128.67,215600000.0
2009-04-24 00:22:00,128.67,128.685,128.66,128.665,167000000.0
2009-04-24 00:23:00,128.66,128.675,128.66,128.66,46800000.0
2009-04-24 00:24:00,128.675,128.725,128.66,128.72,148200000.0
2009-04-24 00:25:00,128.72,128.72,128.675,128.675,63400000.0
2009-04-24 00:26:00,128.655,128.72,128.655,128.685,124000000.0
2009-04-24 00:27:00,128.685,128.685,128.655,128.66,92800000.0
2009-04-24 00:28:00,128.66,128.685,128.66,128.68,38600000.0
2009-04-24 00:29:00,128.68,128.71,128.675,128.705,124400000.0
2009-04-24 00:30:00,128.72,128.73,128.685,128.705,308200000.0
2009-04-24 00:31:00,128.705,128.805,128.705,128.775,155800000.0
2009-04-24 00:32:00,128.775,128.775,128.705,128.715,128200000.0
2009-04-24 00:33:00,128.71,128.76,128.705,128.75,49400000.0
2009-04-24 00:34:00,128.75,128.75,128.71,128.725,136000000.0
2009-04-24 00:35:00,128.735,128.775,128.735,128.75,60800000.0
2009-04-24 00:36:00,128.735,128.735,128.68,128.715,101400000.0
2009-04-24 00:37:00,128.705,128.71,128.705,128.705,34000000.0
2009-04-24 00:38:00,128.705,128.71,128.705,128.705,40200000.0
2009-04-24 00:39:00,128.695,128.705,128.68,128.685,121600000.0
2009-04-24 00:40:00,128.69,128.695,128.685,128.695,12800000.0
2009-04-24 00:41:00,128.68,128.695,128.67,128.67,79400000.0
2009-04-24 00:42:00,128.67,128.67,128.61,128.61,160800000.0
2009-04-24 00:43:00,128.61,128.635,128.605,128.61,124600000.0
2009-04-24 00:44:00,128.61,128.62,128.61,128.62,18600000.0
2009-04-24 00:45:00,128.605,128.62,128.605,128.62,74200000.0
2009-04-24 00:46:00,128.62,128.62,128.62,128.62,3200000.0
2009-04-24 00:47:00,128.63,128.635,128.63,128.635,25600000.0
2009-04-24 00:48:00,128.63,128.635,128.61,128.62,43200000.0
2009-04-24 00:49:00,128.625,128.63,128.625,128.63,12800000.0
2009-04-24 00:52:00,128.635,128.635,128.63,128.63,6400000.0
2009-04-24 00:53:00,128.635,128.655,128.635,128.645,96000000.0
2009-04-24 00:54:00,128.645,128.66,128.645,128.645,35200000.0
2009-04-24 00:55:00,128.645,128.645,128.63,128.645,46400000.0
2009-04-24 00:56:00,128.645,128.66,128.61,128.645,197400000.0
2009-04-24 00:57:00,128.63,128.64,128.615,128.615,70800000.0
2009-04-24 00:58:00,128.615,128.66,128.605,128.64,156000000.0
2009-04-24 00:59:00,128.645,128.665,128.63,128.66,75400000.0
2009-04-24 01:00:00,128.665,128.675,128.63,128.645,216600000.0
2009-04-24 01:01:00,128.655,128.695,128.635,128.68,179600000.0
2009-04-24 01:02:00,128.68,128.69,128.62,128.625,358400000.0
2009-04-24 01:03:00,128.63,128.63,128.62,128.62,144200000.0
2009-04-24 01:04:00,128.625,128.64,128.625,128.63,57200000.0
2009-04-24 01:05:00,128.63,128.64,128.605,128.605,171600000.0
2009-04-24 01:06:00,128.605,128.64,128.605,128.64,206400000.0
2009-04-24 01:07:00,128.655,128.67,128.64,128.65,135600000.0
2009-04-24 01:08:00,128.65,128.65,128.645,128.645,35600000.0
2009-04-24 01:09:00,128.645,128.645,128.64,128.64,35000000.0
2009-04-24 01:10:00,128.65,128.655,128.645,128.65,48800000.0
2009-04-24 01:11:00,128.675,128.675,128.66,128.675,41000000.0
2009-04-24 01:12:00,128.675,128.705,128.665,128.7,147400000.0
2009-04-24 01:13:00,128.7,128.71,128.67,128.675,107300000.0
2009-04-24 01:14:00,128.675,128.7,128.675,128.695,27200000.0
2009-04-24 01:15:00,128.685,128.695,128.685,128.685,24000000.0
2009-04-24 01:16:00,128.685,128.685,128.655,128.685,81600000.0
2009-04-24 01:17:00,128.685,128.685,128.655,128.67,32000000.0
2009-04-24 01:18:00,128.66,128.66,128.605,128.605,142200000.0
2009-04-24 01:19:00,128.61,128.615,128.61,128.615,14400000.0
2009-04-24 01:20:00,128.615,128.615,128.595,128.605,125000000.0
2009-04-24 01:21:00,128.61,128.61,128.6,128.6,64400000.0
2009-04-24 01:22:00,128.6,128.62,128.595,128.615,122600000.0
2009-04-24 01:23:00,128.63,128.63,128.615,128.63,37800000.0
2009-04-24 01:24:00,128.635,128.645,128.635,128.64,76000000.0
2009-04-24 01:25:00,128.64,128.68,128.64,128.675,72000000.0
2009-04-24 01:26:00,128.665,128.67,128.64,128.65,117600000.0
2009-04-24 01:27:00,128.645,128.655,128.63,128.655,130800000.0
2009-04-24 01:28:00,128.645,128.645,128.62,128.62,137200000.0
2009-04-24 01:29:00,128.62,128.62,128.62,128.62,12200000.0
2009-04-24 01:30:00,128.62,128.62,128.615,128.62,73400000.0
2009-04-24 01:32:00,128.63,128.64,128.595,128.61,166400000.0
2009-04-24 01:33:00,128.61,128.625,128.595,128.595,81799999.0
2009-04-24 01:34:00,128.595,128.62,128.595,128.61,48599999.0
2009-04-24 01:35:00,128.605,128.605,128.6,128.6,30800000.0
2009-04-24 01:36:00,128.6,128.6,128.565,128.575,157400000.0
2009-04-24 01:37:00,128.565,128.575,128.55,128.55,31000000.0
2009-04-24 01:38:00,128.545,128.55,128.495,128.55,43500000.0
2009-04-24 01:39:00,128.52,128.53,128.46,128.49,132900000.0
2009-04-24 01:40:00,128.5,128.505,128.48,128.485,82200000.0
2009-04-24 01:41:00,128.49,128.505,128.475,128.495,136600000.0
2009-04-24 01:42:00,128.49,128.49,128.445,128.445,386800000.0
2009-04-24 01:43:00,128.45,128.48,128.445,128.455,154600000.0
2009-04-24 01:44:00,128.47,128.47,128.45,128.45,66600000.0
2009-04-24 01:45:00,128.45,128.455,128.445,128.445,18200000.0
2009-04-24 01:46:00,128.445,128.455,128.445,128.455,42600000.0
2009-04-24 01:47:00,128.455,128.485,128.445,128.465,102000000.0
2009-04-24 01:48:00,128.46,128.48,128.455,128.455,55800000.0
2009-04-24 01:49:00,128.455,128.465,128.455,128.465,15400000.0
2009-04-24 01:50:00,128.47,128.48,128.46,128.48,58800000.0
2009-04-24 01:51:00,128.475,128.475,128.455,128.455,48000000.0
2009-04-24 01:52:00,128.465,128.465,128.45,128.45,118800000.0
2009-04-24 01:53:00,128.45,128.485,128.45,128.475,90800000.0
2009-04-24 01:54:00,128.485,128.485,128.455,128.455,47800000.0
2009-04-24 01:55:00,128.455,128.49,128.455,128.49,42400000.0
2009-04-24 01:56:00,128.49,128.505,128.485,128.495,127800000.0
2009-04-24 01:57:00,128.495,128.495,128.455,128.455,78200000.0
2009-04-24 01:58:00,128.455,128.47,128.45,128.455,127200000.0
2009-04-24 01:59:00,128.45,128.455,128.45,128.455,22400000.0
2009-04-24 02:00:00,128.45,128.455,128.385,128.435,385399999.0
2009-04-24 02:01:00,128.435,128.435,128.4,128.415,105600000.0
2009-04-24 02:02:00,128.415,128.42,128.405,128.405,38400000.0
2009-04-24 02:03:00,128.405,128.415,128.385,128.395,196600000.0
2009-04-24 02:04:00,128.395,128.395,128.36,128.375,324800000.0
2009-04-24 02:05:00,128.365,128.365,128.31,128.35,265200000.0
2009-04-24 02:06:00,128.355,128.42,128.355,128.395,229600000.0
2009-04-24 02:07:00,128.4,128.42,128.39,128.405,205000000.0
2009-04-24 02:08:00,128.405,128.43,128.4,128.41,229700000.0
2009-04-24 02:09:00,128.405,128.42,128.385,128.41,155800000.0
2009-04-24 02:10:00,128.415,128.415,128.355,128.37,140000000.0
2009-04-24 02:11:00,128.37,128.375,128.325,128.335,162400000.0
2009-04-24 02:12:00,128.325,128.33,128.31,128.31,125400000.0
2009-04-24 02:13:00,128.31,128.315,128.27,128.27,219200001.0
2009-04-24 02:14:00,128.27,128.29,128.26,128.28,201600000.0
2009-04-24 02:15:00,128.28,128.28,128.245,128.26,211800000.0
2009-04-24 02:16:00,128.26,128.27,128.255,128.265,80000000.0
2009-04-24 02:17:00,128.265,128.285,128.265,128.285,94200000.0
2009-04-24 02:18:00,128.295,128.325,128.285,128.32,125400000.0
2009-04-24 02:19:00,128.32,128.345,128.29,128.295,194000000.0
2009-04-24 02:20:00,128.295,128.295,128.185,128.21,172600000.0
2009-04-24 02:21:00,128.205,128.22,128.17,128.215,188200000.0
2009-04-24 02:22:00,128.215,128.23,128.21,128.23,102400000.0
2009-04-24 02:23:00,128.23,128.285,128.2,128.265,376800000.0
2009-04-24 02:24:00,128.26,128.285,128.24,128.285,97600000.0
2009-04-24 02:25:00,128.285,128.33,128.285,128.325,243200000.0
2009-04-24 02:26:00,128.325,128.44,128.325,128.435,292600000.0
2009-04-24 02:27:00,128.435,128.455,128.355,128.38,228200000.0
2009-04-24 02:28:00,128.38,128.415,128.37,128.405,94400000.0
2009-04-24 02:29:00,128.405,128.415,128.395,128.395,48000000.0
2009-04-24 02:30:00,128.38,128.38,128.365,128.365,41600000.0
2009-04-24 02:31:00,128.36,128.37,128.325,128.35,159200001.0
2009-04-24 02:32:00,128.355,128.37,128.35,128.355,76000000.0
2009-04-24 02:33:00,128.345,128.365,128.345,128.36,73600000.0
2009-04-24 02:34:00,128.365,128.375,128.36,128.37,104000000.0
2009-04-24 02:35:00,128.38,128.415,128.38,128.405,151400000.0
2009-04-24 02:36:00,128.405,128.45,128.405,128.445,184200000.0
2009-04-24 02:37:00,128.45,128.475,128.45,128.475,176000000.0
2009-04-24 02:38:00,128.48,128.49,128.44,128.47,203600000.0
2009-04-24 02:39:00,128.475,128.48,128.445,128.45,212800000.0
2009-04-24 02:40:00,128.445,128.46,128.425,128.455,172600000.0
2009-04-24 02:41:00,128.455,128.455,128.44,128.44,47400000.0
2009-04-24 02:42:00,128.445,128.45,128.395,128.445,106400000.0
2009-04-24 02:43:00,128.45,128.485,128.445,128.46,257200000.0
2009-04-24 02:44:00,128.46,128.515,128.46,128.515,81600000.0
2009-04-24 02:45:00,128.515,128.565,128.515,128.565,92800000.0
2009-04-24 02:46:00,128.565,128.59,128.56,128.57,115800000.0
2009-04-24 02:47:00,128.57,128.58,128.49,128.51,163700000.0
2009-04-24 02:48:00,128.505,128.555,128.505,128.545,88000000.0
2009-04-24 02:49:00,128.545,128.545,128.51,128.54,128000000.0
2009-04-24 02:50:00,128.53,128.565,128.53,128.54,214400001.0
2009-04-24 02:51:00,128.54,128.58,128.535,128.575,134400000.0
2009-04-24 02:52:00,128.58,128.595,128.555,128.555,94400000.0
2009-04-24 02:53:00,128.555,128.555,128.42,128.435,133200000.0
2009-04-24 02:54:00,128.45,128.465,128.35,128.37,163500000.0
2009-04-24 02:55:00,128.38,128.395,128.345,128.365,416800000.0
2009-04-24 02:56:00,128.365,128.39,128.365,128.38,310400000.0
2009-04-24 02:57:00,128.385,128.4,128.38,128.39,275000000.0
2009-04-24 02:58:00,128.39,128.4,128.38,128.395,158400000.0
2009-04-24 02:59:00,128.395,128.395,128.34,128.345,201600000.0
2009-04-24 03:00:00,128.345,128.36,128.31,128.31,223800000.0
2009-04-24 03:01:00,128.32,128.325,128.28,128.285,340800000.0
2009-04-24 03:02:00,128.285,128.285,128.26,128.265,105600000.0
2009-04-24 03:03:00,128.27,128.285,128.27,128.285,62400000.0
2009-04-24 03:04:00,128.285,128.35,128.285,128.335,340200000.0
2009-04-24 03:05:00,128.33,128.345,128.33,128.345,86400000.0
2009-04-24 03:06:00,128.345,128.355,128.325,128.345,132800000.0
2009-04-24 03:07:00,128.335,128.35,128.325,128.335,86400000.0
2009-04-24 03:08:00,128.335,128.335,128.28,128.325,170000000.0
2009-04-24 03:09:00,128.335,128.335,128.325,128.335,80000000.0
2009-04-24 03:10:00,128.335,128.37,128.325,128.37,99200000.0
2009-04-24 03:11:00,128.37,128.42,128.365,128.42,144200000.0
2009-04-24 03:12:00,128.425,128.475,128.425,128.425,256800000.0
2009-04-24 03:13:00,128.425,128.425,128.4,128.425,60800000.0
2009-04-24 03:14:00,128.425,128.435,128.39,128.415,324800000.0
2009-04-24 03:15:00,128.415,128.445,128.41,128.435,112000000.0
2009-04-24 03:16:00,128.43,128.445,128.38,128.385,288000000.0
2009-04-24 03:17:00,128.385,128.385,128.35,128.355,155200000.0
2009-04-24 03:18:00,128.355,128.355,128.295,128.315,271600000.0
2009-04-24 03:19:00,128.315,128.325,128.275,128.3,281000000.0
2009-04-24 03:20:00,128.305,128.31,128.3,128.31,176000000.0
2009-04-24 03:21:00,128.31,128.35,128.31,128.325,174200000.0
2009-04-24 03:22:00,128.325,128.345,128.305,128.34,280000000.0
2009-04-24 03:23:00,128.35,128.35,128.325,128.335,122400000.0
2009-04-24 03:24:00,128.345,128.375,128.345,128.365,170400000.0
2009-04-24 03:25:00,128.36,128.365,128.345,128.35,109600000.0
2009-04-24 03:26:00,128.35,128.395,128.35,128.375,169199999.0
2009-04-24 03:27:00,128.375,128.375,128.35,128.355,151200000.0
2009-04-24 03:28:00,128.355,128.41,128.35,128.4,242200000.0
2009-04-24 03:29:00,128.41,128.445,128.41,128.445,160000000.0
2009-04-24 03:30:00,128.445,128.445,128.395,128.4,239200000.0
2009-04-24 03:31:00,128.41,128.435,128.395,128.425,185600000.0
2009-04-24 03:32:00,128.425,128.425,128.4,128.4,41600000.0
2009-04-24 03:33:00,128.405,128.415,128.39,128.405,98800000.0
2009-04-24 03:34:00,128.415,128.415,128.41,128.41,32000000.0
2009-04-24 03:35:00,128.415,128.425,128.4,128.425,126400000.0
2009-04-24 03:36:00,128.425,128.445,128.425,128.435,107200000.0
2009-04-24 03:37:00,128.43,128.465,128.425,128.465,172800000.0
2009-04-24 03:38:00,128.465,128.465,128.45,128.455,102400000.0
2009-04-24 03:39:00,128.45,128.475,128.45,128.465,134400000.0
2009-04-24 03:40:00,128.47,128.515,128.465,128.505,206400000.0
2009-04-24 03:41:00,128.505,128.505,128.445,128.455,92800000.0
2009-04-24 03:42:00,128.455,128.475,128.45,128.455,46400000.0
2009-04-24 03:43:00,128.455,128.49,128.455,128.465,232000000.0
2009-04-24 03:44:00,128.465,128.52,128.465,128.52,185600000.0
2009-04-24 03:45:00,128.525,128.525,128.465,128.475,116400000.0
2009-04-24 03:46:00,128.475,128.5,128.46,128.485,156600000.0
2009-04-24 03:47:00,128.485,128.49,128.465,128.465,199400000.0
2009-04-24 03:48:00,128.455,128.46,128.45,128.455,126800000.0
2009-04-24 03:49:00,128.455,128.455,128.435,128.435,65400000.0
2009-04-24 03:50:00,128.43,128.465,128.43,128.455,291600000.0
2009-04-24 03:51:00,128.455,128.465,128.44,128.45,100600000.0
2009-04-24 03:52:00,128.455,128.455,128.44,128.44,42400000.0
2009-04-24 03:53:00,128.445,128.495,128.445,128.495,90600000.0
2009-04-24 03:54:00,128.49,128.49,128.44,128.445,155600000.0
2009-04-24 03:55:00,128.44,128.465,128.435,128.45,171600000.0
2009-04-24 03:56:00,128.45,128.46,128.405,128.415,276200000.0
2009-04-24 03:57:00,128.405,128.41,128.395,128.4,172400000.0
2009-04-24 03:58:00,128.4,128.4,128.375,128.375,133800000.0
2009-04-24 03:59:00,128.37,128.38,128.345,128.36,189800000.0
2009-04-24 04:00:00,128.365,128.375,128.355,128.355,112000000.0
2009-04-24 04:01:00,128.355,128.365,128.34,128.365,183400000.0
2009-04-24 04:02:00,128.365,128.365,128.335,128.345,180400000.0
2009-04-24 04:03:00,128.355,128.375,128.32,128.32,206600000.0
2009-04-24 04:04:00,128.325,128.345,128.315,128.335,81000000.0
2009-04-24 04:05:00,128.335,128.345,128.315,128.325,301400000.0
2009-04-24 04:06:00,128.33,128.335,128.275,128.31,189899999.0
2009-04-24 04:07:00,128.325,128.345,128.3,128.325,206350000.0
2009-04-24 04:08:00,128.325,128.33,128.31,128.325,110600000.0
2009-04-24 04:09:00,128.325,128.38,128.325,128.38,215600000.0
2009-04-24 04:10:00,128.38,128.41,128.38,128.385,242000000.0
2009-04-24 04:11:00,128.395,128.395,128.355,128.36,102400000.0
2009-04-24 04:12:00,128.36,128.36,128.32,128.34,104200000.0
2009-04-24 04:13:00,128.34,128.34,128.13,128.175,514999999.0
2009-04-24 04:14:00,128.185,128.235,128.165,128.22,337200000.0
2009-04-24 04:15:00,128.215,128.24,128.09,128.1,365100000.0
2009-04-24 04:16:00,128.105,128.115,127.995,128.025,407700000.0
2009-04-24 04:17:00,128.025,128.025,127.985,128.015,305300000.0
2009-04-24 04:18:00,128.015,128.03,127.945,127.96,394100000.0
2009-04-24 04:19:00,127.96,127.98,127.885,127.965,396799999.0
2009-04-24 04:20:00,127.97,127.975,127.87,127.87,310800000.0
2009-04-24 04:21:00,127.885,127.885,127.81,127.88,580200001.0
2009-04-24 04:22:00,127.88,127.995,127.88,127.97,389100000.0
2009-04-24 04:23:00,127.935,127.995,127.935,127.995,448200000.0
2009-04-24 04:24:00,127.995,128.0,127.96,127.98,189600000.0
2009-04-24 04:25:00,127.975,128.025,127.975,127.98,422600000.0
2009-04-24 04:26:00,127.98,128.095,127.98,128.075,259200000.0
2009-04-24 04:27:00,128.075,128.1,128.055,128.075,209400000.0
2009-04-24 04:28:00,128.075,128.075,127.965,128.04,483450000.0
2009-04-24 04:29:00,128.04,128.04,127.995,127.995,220000000.0
2009-04-24 04:30:00,127.995,128.005,127.99,127.995,210200000.0
2009-04-24 04:31:00,127.995,128.03,127.995,128.02,114200000.0
2009-04-24 04:32:00,128.02,128.09,128.02,128.065,292800000.0
2009-04-24 04:33:00,128.065,128.13,128.065,128.065,373400000.0
2009-04-24 04:34:00,128.09,128.15,128.055,128.06,375400000.0
2009-04-24 04:35:00,128.07,128.125,128.07,128.105,272800000.0
2009-04-24 04:36:00,128.105,128.105,128.065,128.08,203700000.0
2009-04-24 04:37:00,128.085,128.085,128.065,128.075,135400000.0
2009-04-24 04:38:00,128.075,128.075,128.05,128.065,136600000.0
2009-04-24 04:39:00,128.06,128.06,128.015,128.025,224600000.0
2009-04-24 04:40:00,128.035,128.035,127.99,127.995,148400000.0
2009-04-24 04:41:00,127.995,128.005,127.9,127.985,337000000.0
2009-04-24 04:42:00,127.995,127.995,127.905,127.925,368000000.0
2009-04-24 04:43:00,127.92,127.995,127.915,127.98,249000000.0
2009-04-24 04:44:00,127.98,127.99,127.925,127.945,209600000.0
2009-04-24 04:45:00,127.95,127.95,127.915,127.915,290600000.0
2009-04-24 04:46:00,127.93,127.965,127.925,127.965,135800000.0
2009-04-24 04:47:00,127.965,128.015,127.965,128.0,148600000.0
2009-04-24 04:48:00,127.995,128.025,127.965,127.995,411699999.0
2009-04-24 04:49:00,127.995,128.06,127.985,128.01,394000000.0
2009-04-24 04:50:00,128.015,128.015,127.995,128.0,59000000.0
2009-04-24 04:51:00,127.995,128.03,127.995,128.005,288200000.0
2009-04-24 04:52:00,128.005,128.02,127.955,127.955,234200000.0
2009-04-24 04:53:00,127.95,127.965,127.95,127.955,109400000.0
2009-04-24 04:54:00,127.95,127.955,127.86,127.88,308100000.0
2009-04-24 04:55:00,127.88,127.88,127.755,127.8,581000000.0
2009-04-24 04:56:00,127.815,127.925,127.81,127.87,497200000.0
2009-04-24 04:57:00,127.865,127.89,127.82,127.885,459399999.0
2009-04-24 04:58:00,127.89,127.965,127.875,127.915,495700000.0
2009-04-24 04:59:00,127.915,127.945,127.86,127.87,276400000.0
2009-04-24 05:00:00,127.885,127.9,127.87,127.9,432000000.0
2009-04-24 05:01:00,127.905,127.935,127.88,127.935,340300000.0
2009-04-24 05:02:00,127.935,127.945,127.885,127.89,168400000.0
2009-04-24 05:03:00,127.89,127.895,127.825,127.855,276600000.0
2009-04-24 05:04:00,127.87,127.89,127.835,127.85,164800000.0
2009-04-24 05:05:00,127.85,127.89,127.8,127.8,258000000.0
2009-04-24 05:06:00,127.8,127.895,127.8,127.87,282400000.0
2009-04-24 05:07:00,127.87,127.87,127.825,127.87,245000000.0
2009-04-24 05:08:00,127.865,127.87,127.835,127.835,106400000.0
2009-04-24 05:09:00,127.835,127.88,127.835,127.855,122200000.0
2009-04-24 05:10:00,127.85,127.86,127.83,127.835,182400000.0
2009-04-24 05:11:00,127.84,127.87,127.82,127.865,194200000.0
2009-04-24 05:12:00,127.865,127.94,127.865,127.925,261800000.0
2009-04-24 05:13:00,127.925,127.93,127.89,127.9,79200000.0
2009-04-24 05:14:00,127.9,127.9,127.865,127.89,218000000.0
2009-04-24 05:15:00,127.89,127.935,127.89,127.925,74600000.0
2009-04-24 05:16:00,127.935,127.96,127.935,127.96,29600000.0
2009-04-24 05:17:00,127.97,127.97,127.935,127.95,109000000.0
2009-04-24 05:18:00,127.95,128.05,127.95,128.045,89000000.0
2009-04-24 05:19:00,128.045,128.045,127.96,127.96,105400000.0
2009-04-24 05:20:00,127.96,127.96,127.91,127.945,279600000.0
2009-04-24 05:21:00,127.935,128.005,127.935,128.005,278800000.0
2009-04-24 05:22:00,128.0,128.0,127.975,127.985,70800000.0
2009-04-24 05:23:00,127.985,127.995,127.945,127.975,302200000.0
2009-04-24 05:24:00,127.975,128.035,127.975,128.025,225800000.0
2009-04-24 05:25:00,128.025,128.035,127.985,127.995,227600000.0
2009-04-24 05:26:00,127.985,128.035,127.985,128.035,166800000.0
2009-04-24 05:27:00,128.05,128.065,128.04,128.045,128000000.0
2009-04-24 05:28:00,128.035,128.04,128.025,128.035,84200000.0
2009-04-24 05:29:00,128.045,128.045,128.03,128.045,64400000.0
2009-04-24 05:30:00,128.045,128.07,128.045,128.065,147000000.0
2009-04-24 05:31:00,128.06,128.06,128.045,128.045,133600000.0
2009-04-24 05:32:00,128.045,128.045,127.99,127.99,179800000.0
2009-04-24 05:33:00,127.985,127.995,127.98,127.99,112799999.0
2009-04-24 05:34:00,127.995,128.0,127.98,127.985,82000000.0
2009-04-24 05:35:00,127.98,127.98,127.93,127.955,253600000.0
2009-04-24 05:36:00,127.92,127.96,127.895,127.945,303600000.0
2009-04-24 05:37:00,127.935,127.95,127.935,127.945,160200000.0
2009-04-24 05:38:00,127.94,127.97,127.94,127.965,95600000.0
2009-04-24 05:39:00,127.97,127.995,127.96,127.995,166200000.0
2009-04-24 05:40:00,127.985,128.0,127.935,127.96,291800000.0
2009-04-24 05:41:00,127.96,127.975,127.93,127.945,275400000.0
2009-04-24 05:42:00,127.94,127.97,127.925,127.94,118400000.0
2009-04-24 05:43:00,127.94,127.965,127.93,127.94,195600000.0
2009-04-24 05:44:00,127.935,127.94,127.925,127.935,121400000.0
2009-04-24 05:45:00,127.935,127.97,127.925,127.97,166000000.0
2009-04-24 05:46:00,127.965,127.97,127.955,127.965,85600000.0
2009-04-24 05:47:00,127.965,127.97,127.955,127.96,20800000.0
2009-04-24 05:48:00,127.945,127.945,127.935,127.94,44400000.0
2009-04-24 05:49:00,127.935,127.945,127.935,127.945,77600000.0
2009-04-24 05:50:00,127.945,127.945,127.935,127.94,63800000.0
2009-04-24 05:51:00,127.945,127.99,127.945,127.985,120600000.0
2009-04-24 05:52:00,127.985,128.015,127.965,127.965,265200000.0
2009-04-24 05:53:00,127.97,127.975,127.965,127.975,81200000.0
2009-04-24 05:54:00,127.985,128.0,127.98,128.0,79200000.0
2009-04-24 05:55:00,128.0,128.0,127.975,127.985,106000000.0
2009-04-24 05:56:00,127.985,127.99,127.975,127.98,71000000.0
2009-04-24 05:57:00,127.98,127.98,127.96,127.96,84800000.0
2009-04-24 05:58:00,127.965,127.995,127.965,127.985,172200000.0
2009-04-24 05:59:00,127.985,127.995,127.985,127.995,93800000.0
2009-04-24 06:00:00,127.995,128.02,127.995,128.005,133400000.0
2009-04-24 06:01:00,128.01,128.01,127.985,128.0,59600000.0
2009-04-24 06:02:00,127.995,128.005,127.995,127.995,97800000.0
2009-04-24 06:03:00,127.995,128.0,127.985,127.985,59400000.0
2009-04-24 06:04:00,127.99,127.99,127.925,127.945,192200000.0
2009-04-24 06:05:00,127.945,127.945,127.905,127.925,80600000.0
2009-04-24 06:06:00,127.92,127.925,127.865,127.895,288099999.0
2009-04-24 06:07:00,127.895,127.905,127.87,127.87,122300000.0
2009-04-24 06:08:00,127.87,127.875,127.785,127.84,330500000.0
2009-04-24 06:09:00,127.84,127.84,127.825,127.83,128000000.0
2009-04-24 06:10:00,127.83,127.84,127.815,127.84,119600000.0
2009-04-24 06:11:00,127.84,127.845,127.815,127.845,318000001.0
2009-04-24 06:12:00,127.845,127.845,127.795,127.805,218600000.0
2009-04-24 06:13:00,127.795,127.83,127.79,127.81,323200000.0
2009-04-24 06:14:00,127.81,127.855,127.81,127.855,193000000.0
2009-04-24 06:15:00,127.845,127.865,127.815,127.815,179800000.0
2009-04-24 06:16:00,127.805,127.815,127.78,127.79,288600000.0
2009-04-24 06:17:00,127.79,127.795,127.74,127.74,207000000.0
2009-04-24 06:18:00,127.74,127.75,127.64,127.73,441300000.0
2009-04-24 06:19:00,127.725,127.735,127.7,127.73,201100000.0
2009-04-24 06:20:00,127.73,127.77,127.715,127.735,242200000.0
2009-04-24 06:21:00,127.73,127.73,127.645,127.645,266200000.0
2009-04-24 06:22:00,127.645,127.705,127.645,127.7,194800000.0
2009-04-24 06:23:00,127.71,127.73,127.69,127.695,179200000.0
2009-04-24 06:24:00,127.695,127.7,127.675,127.695,120600000.0
2009-04-24 06:25:00,127.695,127.72,127.685,127.685,99600000.0
2009-04-24 06:26:00,127.685,127.7,127.665,127.675,220000000.0
2009-04-24 06:27:00,127.68,127.695,127.665,127.69,284400000.0
2009-04-24 06:28:00,127.695,127.715,127.695,127.705,155000000.0
2009-04-24 06:29:00,127.7,127.715,127.685,127.715,83000000.0
2009-04-24 06:30:00,127.715,127.715,127.685,127.685,203400000.0
2009-04-24 06:31:00,127.675,127.685,127.675,127.68,196200000.0
2009-04-24 06:32:00,127.68,127.7,127.68,127.695,142400000.0
2009-04-24 06:33:00,127.695,127.695,127.615,127.615,155400000.0
2009-04-24 06:34:00,127.61,127.64,127.595,127.635,219000000.0
2009-04-24 06:35:00,127.635,127.74,127.62,127.625,338600000.0
2009-04-24 06:36:00,127.63,127.64,127.595,127.6,654799999.0
2009-04-24 06:37:00,127.6,127.61,127.58,127.595,438800000.0
2009-04-24 06:38:00,127.59,127.6,127.545,127.555,498800000.0
2009-04-24 06:39:00,127.555,127.575,127.49,127.495,431600001.0
2009-04-24 06:40:00,127.495,127.56,127.495,127.515,279200000.0
2009-04-24 06:41:00,127.515,127.55,127.515,127.55,296800000.0
2009-04-24 06:42:00,127.545,127.55,127.52,127.55,191200000.0
2009-04-24 06:43:00,127.55,127.55,127.51,127.515,287000000.0
2009-04-24 06:44:00,127.51,127.545,127.51,127.545,162000000.0
2009-04-24 06:45:00,127.535,127.57,127.515,127.55,250400000.0
2009-04-24 06:46:00,127.545,127.595,127.53,127.57,256799999.0
2009-04-24 06:47:00,127.565,127.565,127.55,127.565,214800000.0
2009-04-24 06:48:00,127.575,127.605,127.57,127.585,221800000.0
2009-04-24 06:49:00,127.59,127.605,127.51,127.51,262600000.0
2009-04-24 06:50:00,127.525,127.57,127.52,127.55,181000000.0
2009-04-24 06:51:00,127.55,127.605,127.53,127.595,228800000.0
2009-04-24 06:52:00,127.595,127.6,127.555,127.57,214000000.0
2009-04-24 06:53:00,127.57,127.6,127.57,127.59,159200000.0
2009-04-24 06:54:00,127.58,127.58,127.545,127.56,127400000.0
2009-04-24 06:55:00,127.56,127.6,127.56,127.585,64200000.0
2009-04-24 06:56:00,127.585,127.6,127.585,127.595,126400000.0
2009-04-24 06:57:00,127.595,127.6,127.57,127.59,200400000.0
2009-04-24 06:58:00,127.59,127.675,127.59,127.675,275200000.0
2009-04-24 06:59:00,127.67,127.67,127.6,127.64,263000000.0
2009-04-24 07:00:00,127.64,127.64,127.605,127.605,275400000.0
2009-04-24 07:01:00,127.61,127.64,127.605,127.625,149800000.0
2009-04-24 07:02:00,127.625,127.635,127.605,127.61,83600000.0
2009-04-24 07:03:00,127.605,127.625,127.6,127.615,166600000.0
2009-04-24 07:04:00,127.615,127.64,127.605,127.615,174000000.0
2009-04-24 07:05:00,127.62,127.645,127.615,127.615,185000000.0
2009-04-24 07:06:00,127.615,127.635,127.595,127.605,225200000.0
2009-04-24 07:07:00,127.605,127.645,127.6,127.645,237400000.0
2009-04-24 07:08:00,127.65,127.7,127.65,127.7,149600000.0
2009-04-24 07:09:00,127.7,127.71,127.655,127.71,469400000.0
2009-04-24 07:10:00,127.69,127.7,127.665,127.695,304400000.0
2009-04-24 07:11:00,127.695,127.695,127.665,127.665,408600000.0
2009-04-24 07:12:00,127.67,127.72,127.66,127.675,225600000.0
2009-04-24 07:13:00,127.675,127.68,127.655,127.675,203000000.0
2009-04-24 07:14:00,127.665,127.74,127.665,127.725,278600000.0
2009-04-24 07:15:00,127.725,127.745,127.685,127.69,404000000.0
2009-04-24 07:16:00,127.695,127.795,127.685,127.795,429000000.0
2009-04-24 07:17:00,127.77,127.83,127.77,127.815,327400000.0
2009-04-24 07:18:00,127.81,127.81,127.77,127.785,394000000.0
2009-04-24 07:19:00,127.785,127.815,127.74,127.76,310700000.0
2009-04-24 07:20:00,127.765,127.785,127.72,127.73,424400000.0
2009-04-24 07:21:00,127.73,127.765,127.725,127.73,325799999.0
2009-04-24 07:22:00,127.73,127.835,127.73,127.8,184800000.0
2009-04-24 07:23:00,127.805,127.83,127.775,127.805,334400000.0
2009-04-24 07:24:00,127.805,127.9,127.795,127.885,375800001.0
2009-04-24 07:25:00,127.88,127.955,127.84,127.935,326400000.0
2009-04-24 07:26:00,127.935,127.985,127.915,127.985,499800000.0
2009-04-24 07:27:00,127.985,128.0,127.95,127.965,277000000.0
2009-04-24 07:28:00,127.965,127.975,127.915,127.945,511600000.0
2009-04-24 07:29:00,127.95,127.955,127.83,127.855,311700000.0
2009-04-24 07:30:00,127.855,127.875,127.835,127.835,455500000.0
2009-04-24 07:31:00,127.835,127.855,127.805,127.835,463100000.0
2009-04-24 07:32:00,127.845,127.895,127.84,127.885,334600000.0
2009-04-24 07:33:00,127.885,127.935,127.885,127.915,165000000.0
2009-04-24 07:34:00,127.92,127.92,127.83,127.85,378200000.0
2009-04-24 07:35:00,127.845,127.91,127.845,127.9,217800000.0
2009-04-24 07:36:00,127.9,127.96,127.89,127.915,362200000.0
2009-04-24 07:37:00,127.915,127.935,127.905,127.935,81400000.0
2009-04-24 07:38:00,127.925,127.945,127.905,127.93,230800000.0
2009-04-24 07:39:00,127.935,127.965,127.915,127.945,320400000.0
2009-04-24 07:40:00,127.945,127.955,127.89,127.895,181000000.0
2009-04-24 07:41:00,127.89,127.905,127.74,127.785,477000000.0
2009-04-24 07:42:00,127.76,127.825,127.755,127.82,283800000.0
2009-04-24 07:43:00,127.82,127.835,127.775,127.785,452000001.0
2009-04-24 07:44:00,127.785,127.815,127.755,127.805,309600000.0
2009-04-24 07:45:00,127.81,127.93,127.78,127.89,385800000.0
2009-04-24 07:46:00,127.895,127.905,127.855,127.885,218800000.0
2009-04-24 07:47:00,127.895,127.95,127.89,127.915,278400000.0
2009-04-24 07:48:00,127.92,127.92,127.89,127.905,142000000.0
2009-04-24 07:49:00,127.905,127.94,127.875,127.94,199400000.0
2009-04-24 07:50:00,127.94,127.965,127.875,127.885,283800000.0
2009-04-24 07:51:00,127.9,127.92,127.865,127.92,181500000.0
2009-04-24 07:52:00,127.915,127.935,127.845,127.88,341000000.0
2009-04-24 07:53:00,127.885,127.89,127.875,127.875,103600000.0
2009-04-24 07:54:00,127.87,127.895,127.795,127.81,378800000.0
2009-04-24 07:55:00,127.81,127.825,127.765,127.82,291800000.0
2009-04-24 07:56:00,127.82,127.845,127.805,127.84,151200000.0
2009-04-24 07:57:00,127.84,127.875,127.83,127.865,235000000.0
2009-04-24 07:58:00,127.86,127.9,127.855,127.885,127400000.0
2009-04-24 07:59:00,127.885,127.91,127.875,127.89,282400000.0
2009-04-24 08:00:00,127.895,127.895,127.825,127.825,256200000.0
2009-04-24 08:01:00,127.83,127.835,127.795,127.815,213000000.0
2009-04-24 08:02:00,127.81,127.85,127.805,127.845,301800000.0
2009-04-24 08:03:00,127.85,127.895,127.83,127.83,287800000.0
2009-04-24 08:04:00,127.825,127.865,127.795,127.855,229400000.0
2009-04-24 08:05:00,127.85,127.875,127.815,127.865,337200000.0
2009-04-24 08:06:00,127.855,127.855,127.845,127.845,145600000.0
2009-04-24 08:07:00,127.87,127.875,127.805,127.805,334400000.0
2009-04-24 08:08:00,127.815,127.815,127.75,127.8,328600000.0
2009-04-24 08:09:00,127.8,127.825,127.78,127.815,301800000.0
2009-04-24 08:10:00,127.83,127.845,127.8,127.825,199700000.0
2009-04-24 08:11:00,127.825,127.87,127.825,127.85,204000000.0
2009-04-24 08:12:00,127.845,127.85,127.835,127.835,233200000.0
2009-04-24 08:13:00,127.825,127.855,127.825,127.855,174000000.0
2009-04-24 08:14:00,127.855,127.915,127.855,127.905,210400000.0
2009-04-24 08:15:00,127.92,127.925,127.84,127.84,263200000.0
2009-04-24 08:16:00,127.84,127.88,127.82,127.825,148800000.0
2009-04-24 08:17:00,127.82,127.845,127.775,127.78,335600000.0
2009-04-24 08:18:00,127.8,127.855,127.79,127.795,442300000.0
2009-04-24 08:19:00,127.795,127.815,127.79,127.79,332600000.0
2009-04-24 08:20:00,127.79,127.79,127.75,127.755,192300000.0
2009-04-24 08:21:00,127.755,127.76,127.715,127.75,244500000.0
2009-04-24 08:22:00,127.755,127.755,127.68,127.72,376200000.0
2009-04-24 08:23:00,127.72,127.76,127.715,127.745,321600000.0
2009-04-24 08:24:00,127.765,127.775,127.755,127.76,203000000.0
2009-04-24 08:25:00,127.765,127.77,127.74,127.755,218800000.0
2009-04-24 08:26:00,127.755,127.755,127.635,127.68,412000000.0
2009-04-24 08:27:00,127.68,127.69,127.615,127.645,306200000.0
2009-04-24 08:28:00,127.64,127.66,127.63,127.635,217600000.0
2009-04-24 08:29:00,127.64,127.64,127.545,127.56,328400000.0
2009-04-24 08:30:00,127.565,127.565,127.475,127.475,556400000.0
2009-04-24 08:31:00,127.48,127.52,127.435,127.52,533599999.0
2009-04-24 08:32:00,127.52,127.565,127.52,127.555,459800000.0
2009-04-24 08:33:00,127.55,127.57,127.385,127.4,451900001.0
2009-04-24 08:34:00,127.38,127.5,127.375,127.495,668599999.0
2009-04-24 08:35:00,127.495,127.5,127.45,127.465,482600001.0
2009-04-24 08:36:00,127.47,127.53,127.465,127.52,443200000.0
2009-04-24 08:37:00,127.53,127.56,127.475,127.55,530600002.0
2009-04-24 08:38:00,127.55,127.59,127.54,127.57,421800000.0
2009-04-24 08:39:00,127.57,127.59,127.55,127.59,271600000.0
2009-04-24 08:40:00,127.58,127.605,127.56,127.56,365500000.0
2009-04-24 08:41:00,127.565,127.575,127.53,127.535,281800000.0
2009-04-24 08:42:00,127.54,127.565,127.53,127.56,332800000.0
2009-04-24 08:43:00,127.565,127.57,127.515,127.57,332800000.0
2009-04-24 08:44:00,127.57,127.575,127.515,127.555,289200000.0
2009-04-24 08:45:00,127.55,127.595,127.55,127.555,331399998.0
2009-04-24 08:46:00,127.565,127.57,127.555,127.57,52200000.0
2009-04-24 08:47:00,127.565,127.565,127.53,127.555,252000000.0
2009-04-24 08:48:00,127.565,127.6,127.49,127.49,271000000.0
2009-04-24 08:49:00,127.49,127.525,127.49,127.5,253800000.0
2009-04-24 08:50:00,127.505,127.505,127.405,127.41,331800000.0
2009-04-24 08:51:00,127.4,127.45,127.4,127.435,343600000.0
2009-04-24 08:52:00,127.435,127.46,127.43,127.45,201400000.0
2009-04-24 08:53:00,127.445,127.455,127.395,127.41,498200000.0
2009-04-24 08:54:00,127.41,127.41,127.24,127.335,600600000.0
2009-04-24 08:55:00,127.35,127.395,127.315,127.39,458300000.0
2009-04-24 08:56:00,127.39,127.405,127.345,127.35,372000000.0
2009-04-24 08:57:00,127.345,127.4,127.345,127.38,562000000.0
2009-04-24 08:58:00,127.38,127.41,127.33,127.375,535200000.0
2009-04-24 08:59:00,127.38,127.42,127.38,127.405,518200000.0
2009-04-24 09:00:00,127.405,127.44,127.325,127.37,440000000.0
2009-04-24 09:01:00,127.38,127.38,127.26,127.27,407200000.0
2009-04-24 09:02:00,127.265,127.32,127.245,127.32,401600001.0
2009-04-24 09:03:00,127.325,127.385,127.29,127.365,598800000.0
2009-04-24 09:04:00,127.33,127.415,127.325,127.415,414800000.0
2009-04-24 09:05:00,127.415,127.485,127.355,127.485,483000000.0
2009-04-24 09:06:00,127.49,127.55,127.485,127.55,415000000.0
2009-04-24 09:07:00,127.56,127.63,127.545,127.625,366600000.0
2009-04-24 09:08:00,127.64,127.665,127.605,127.615,434200000.0
2009-04-24 09:09:00,127.615,127.645,127.615,127.64,202200000.0
2009-04-24 09:10:00,127.64,127.64,127.53,127.595,476000000.0
2009-04-24 09:11:00,127.59,127.605,127.545,127.565,538000000.0
2009-04-24 09:12:00,127.57,127.58,127.535,127.55,438200000.0
2009-04-24 09:13:00,127.555,127.595,127.535,127.585,368600000.0
2009-04-24 09:14:00,127.585,127.62,127.575,127.59,405600000.0
2009-04-24 09:15:00,127.595,127.635,127.595,127.595,413000000.0
2009-04-24 09:16:00,127.595,127.63,127.59,127.625,210200000.0
2009-04-24 09:17:00,127.625,127.66,127.625,127.625,299000000.0
2009-04-24 09:18:00,127.625,127.64,127.58,127.6,353400000.0
2009-04-24 09:19:00,127.6,127.61,127.565,127.565,307000000.0
2009-04-24 09:20:00,127.57,127.585,127.545,127.575,293600001.0
2009-04-24 09:21:00,127.575,127.605,127.575,127.585,288000000.0
2009-04-24 09:22:00,127.585,127.61,127.58,127.605,327000000.0
2009-04-24 09:23:00,127.61,127.67,127.605,127.665,192600000.0
2009-04-24 09:24:00,127.665,127.685,127.64,127.655,274200000.0
2009-04-24 09:25:00,127.655,127.71,127.655,127.705,365800000.0
2009-04-24 09:26:00,127.71,127.715,127.655,127.7,309000000.0
2009-04-24 09:27:00,127.705,127.71,127.67,127.71,184600000.0
2009-04-24 09:28:00,127.705,127.715,127.68,127.705,327000000.0
2009-04-24 09:29:00,127.7,127.7,127.665,127.685,280600000.0
2009-04-24 09:30:00,127.68,127.68,127.65,127.67,177400000.0
2009-04-24 09:31:00,127.675,127.705,127.655,127.705,327600000.0
2009-04-24 09:32:00,127.7,127.75,127.695,127.745,330000000.0
2009-04-24 09:33:00,127.745,127.84,127.725,127.835,412200000.0
2009-04-24 09:34:00,127.86,127.885,127.84,127.85,302200000.0
2009-04-24 09:35:00,127.845,127.86,127.83,127.85,350400000.0
2009-04-24 09:36:00,127.855,127.855,127.77,127.8,409000000.0
2009-04-24 09:37:00,127.8,127.855,127.8,127.845,421800000.0
2009-04-24 09:38:00,127.845,127.86,127.78,127.785,311900000.0
2009-04-24 09:39:00,127.8,127.815,127.78,127.785,462000000.0
2009-04-24 09:40:00,127.785,127.83,127.75,127.82,524000001.0
2009-04-24 09:41:00,127.82,127.875,127.815,127.865,465500000.0
2009-04-24 09:42:00,127.87,127.905,127.87,127.905,357800000.0
2009-04-24 09:43:00,127.905,127.94,127.87,127.895,403200000.0
2009-04-24 09:44:00,127.89,127.9,127.865,127.89,334800000.0
2009-04-24 09:45:00,127.89,127.915,127.87,127.905,542300000.0
2009-04-24 09:46:00,127.905,127.93,127.89,127.925,310500000.0
2009-04-24 09:47:00,127.925,127.935,127.915,127.92,481000004.0
2009-04-24 09:48:00,127.92,127.96,127.89,127.94,586500000.0
2009-04-24 09:49:00,127.94,127.965,127.92,127.945,463600000.0
2009-04-24 09:50:00,127.945,127.995,127.93,127.995,317800000.0
2009-04-24 09:51:00,127.99,128.06,127.99,128.045,244400000.0
2009-04-24 09:52:00,128.055,128.075,128.04,128.065,235000000.0
2009-04-24 09:53:00,128.07,128.07,128.03,128.03,345800000.0
2009-04-24 09:54:00,128.025,128.08,128.025,128.075,336000000.0
2009-04-24 09:55:00,128.085,128.13,128.085,128.105,272600000.0
2009-04-24 09:56:00,128.105,128.11,128.07,128.07,244000001.0
2009-04-24 09:57:00,128.065,128.075,128.06,128.065,181600000.0
2009-04-24 09:58:00,128.065,128.07,128.04,128.055,366599999.0
2009-04-24 09:59:00,128.055,128.06,128.035,128.04,262600000.0
2009-04-24 10:00:00,128.04,128.28,128.035,128.28,530200001.0
2009-04-24 10:01:00,128.29,128.435,128.285,128.4,558000000.0
2009-04-24 10:02:00,128.41,128.655,128.4,128.65,502800000.0
2009-04-24 10:03:00,128.625,128.625,128.48,128.48,603200000.0
2009-04-24 10:04:00,128.48,128.625,128.475,128.595,569899999.0
2009-04-24 10:05:00,128.605,128.665,128.54,128.635,794699998.0
2009-04-24 10:06:00,128.62,128.68,128.595,128.675,502800000.0
2009-04-24 10:07:00,128.68,128.73,128.68,128.7,452600000.0
2009-04-24 10:08:00,128.7,128.71,128.635,128.64,661399999.0
2009-04-24 10:09:00,128.64,128.655,128.565,128.565,750599999.0
2009-04-24 10:10:00,128.565,128.58,128.41,128.485,999699997.0
2009-04-24 10:11:00,128.485,128.635,128.44,128.61,772200000.0
2009-04-24 10:12:00,128.62,128.62,128.445,128.475,556400000.0
2009-04-24 10:13:00,128.485,128.535,128.475,128.5,390200000.0
2009-04-24 10:14:00,128.5,128.525,128.475,128.48,551400000.0
2009-04-24 10:15:00,128.475,128.485,128.47,128.48,398400000.0
2009-04-24 10:16:00,128.48,128.48,128.425,128.435,456199999.0
2009-04-24 10:17:00,128.445,128.5,128.445,128.5,464800000.0
2009-04-24 10:18:00,128.505,128.585,128.505,128.555,546200000.0
2009-04-24 10:19:00,128.555,128.575,128.535,128.575,385199999.0
2009-04-24 10:20:00,128.575,128.69,128.575,128.68,503199999.0
2009-04-24 10:21:00,128.675,128.71,128.67,128.705,406400000.0
2009-04-24 10:22:00,128.705,128.77,128.7,128.735,465800000.0
2009-04-24 10:23:00,128.735,128.775,128.705,128.71,804199998.0
2009-04-24 10:24:00,128.71,128.725,128.665,128.665,619799998.0
2009-04-24 10:25:00,128.665,128.68,128.645,128.645,566199999.0
2009-04-24 10:26:00,128.66,128.67,128.63,128.645,541199999.0
2009-04-24 10:27:00,128.655,128.685,128.615,128.66,451700000.0
2009-04-24 10:28:00,128.675,128.73,128.67,128.72,529800000.0
2009-04-24 10:29:00,128.715,128.795,128.715,128.765,529800001.0
2009-04-24 10:30:00,128.775,128.785,128.72,128.785,505199999.0
2009-04-24 10:31:00,128.78,128.81,128.765,128.765,810599996.0
2009-04-24 10:32:00,128.765,128.82,128.74,128.78,668199998.0
2009-04-24 10:33:00,128.78,128.78,128.625,128.625,542800000.0
2009-04-24 10:34:00,128.625,128.67,128.625,128.645,720800001.0
2009-04-24 10:35:00,128.645,128.645,128.58,128.58,488199998.0
2009-04-24 10:36:00,128.58,128.6,128.55,128.565,527800000.0
2009-04-24 10:37:00,128.565,128.63,128.56,128.605,613800001.0
2009-04-24 10:38:00,128.61,128.635,128.59,128.635,465400001.0
2009-04-24 10:39:00,128.63,128.635,128.61,128.625,465400001.0
2009-04-24 10:40:00,128.63,128.63,128.555,128.555,542999999.0
2009-04-24 10:41:00,128.555,128.56,128.505,128.55,715999995.0
2009-04-24 10:42:00,128.55,128.58,128.53,128.555,366200000.0
2009-04-24 10:43:00,128.555,128.6,128.495,128.51,488600000.0
2009-04-24 10:44:00,128.51,128.56,128.495,128.515,581600000.0
2009-04-24 10:45:00,128.51,128.54,128.495,128.505,299400000.0
2009-04-24 10:46:00,128.5,128.57,128.5,128.535,376600000.0
2009-04-24 10:47:00,128.53,128.53,128.43,128.43,403000000.0
2009-04-24 10:48:00,128.435,128.455,128.41,128.455,478500000.0
2009-04-24 10:49:00,128.455,128.475,128.45,128.465,363800000.0
2009-04-24 10:50:00,128.47,128.485,128.445,128.455,276200000.0
2009-04-24 10:51:00,128.45,128.455,128.425,128.43,256400001.0
2009-04-24 10:52:00,128.43,128.48,128.425,128.47,340400000.0
2009-04-24 10:53:00,128.465,128.47,128.405,128.415,326000000.0
2009-04-24 10:54:00,128.415,128.425,128.37,128.41,286400000.0
2009-04-24 10:55:00,128.405,128.45,128.39,128.445,162600000.0
2009-04-24 10:56:00,128.45,128.465,128.44,128.445,183600000.0
2009-04-24 10:57:00,128.445,128.515,128.445,128.475,217200000.0
2009-04-24 10:58:00,128.49,128.495,128.415,128.47,520400002.0
2009-04-24 10:59:00,128.47,128.48,128.455,128.48,143400000.0
2009-04-24 11:00:00,128.485,128.5,128.45,128.455,362000003.0
2009-04-24 11:01:00,128.445,128.505,128.435,128.485,275600001.0
2009-04-24 11:02:00,128.485,128.56,128.48,128.525,242600000.0
2009-04-24 11:03:00,128.53,128.54,128.505,128.52,377600000.0
2009-04-24 11:04:00,128.51,128.52,128.465,128.475,310000001.0
2009-04-24 11:05:00,128.475,128.55,128.475,128.545,322200000.0
2009-04-24 11:06:00,128.545,128.585,128.545,128.575,534800000.0
2009-04-24 11:07:00,128.575,128.58,128.545,128.565,306200000.0
2009-04-24 11:08:00,128.565,128.58,128.52,128.52,265600000.0
2009-04-24 11:09:00,128.52,128.535,128.5,128.535,257200000.0
2009-04-24 11:10:00,128.53,128.645,128.53,128.63,398600000.0
2009-04-24 11:11:00,128.615,128.625,128.52,128.545,401800001.0
2009-04-24 11:12:00,128.54,128.54,128.485,128.5,275000000.0
2009-04-24 11:13:00,128.505,128.53,128.495,128.505,351000001.0
2009-04-24 11:14:00,128.505,128.555,128.5,128.53,278200000.0
2009-04-24 11:15:00,128.535,128.535,128.515,128.525,181800000.0
2009-04-24 11:16:00,128.525,128.54,128.51,128.51,331800000.0
2009-04-24 11:17:00,128.515,128.525,128.46,128.475,284500000.0
2009-04-24 11:18:00,128.48,128.48,128.44,128.45,203400000.0
2009-04-24 11:19:00,128.445,128.545,128.445,128.52,233800001.0
2009-04-24 11:20:00,128.525,128.525,128.485,128.505,245800000.0
2009-04-24 11:21:00,128.505,128.545,128.505,128.535,259600000.0
2009-04-24 11:22:00,128.535,128.535,128.515,128.535,159400000.0
2009-04-24 11:23:00,128.535,128.535,128.515,128.525,130800000.0
2009-04-24 11:24:00,128.535,128.54,128.49,128.495,267000001.0
2009-04-24 11:25:00,128.495,128.495,128.48,128.48,18000000.0
2009-04-24 11:26:00,128.475,128.491,128.429,128.44,24000000.0
2009-04-24 11:27:00,128.46,128.46,128.46,128.46,24000000.0
2009-04-24 11:28:00,128.46,128.475,128.435,128.435,468000001.0
2009-04-24 11:29:00,128.43,128.465,128.425,128.46,660400001.0
2009-04-24 11:30:00,128.47,128.485,128.455,128.485,349000000.0
2009-04-24 11:31:00,128.485,128.5,128.485,128.495,290400000.0
2009-04-24 11:32:00,128.495,128.5,128.48,128.5,226400000.0
2009-04-24 11:33:00,128.5,128.5,128.385,128.405,424400000.0
2009-04-24 11:34:00,128.405,128.405,128.285,128.3,689000001.0
2009-04-24 11:35:00,128.3,128.305,128.265,128.28,670600000.0
2009-04-24 11:36:00,128.285,128.36,128.23,128.235,386000000.0
2009-04-24 11:37:00,128.23,128.285,128.225,128.265,515200000.0
2009-04-24 11:38:00,128.265,128.355,128.265,128.355,501400000.0
2009-04-24 11:39:00,128.355,128.43,128.285,128.315,468600000.0
2009-04-24 11:40:00,128.31,128.36,128.28,128.305,355100000.0
2009-04-24 11:41:00,128.305,128.315,128.24,128.255,434799999.0
2009-04-24 11:42:00,128.255,128.26,128.225,128.23,404800000.0
2009-04-24 11:43:00,128.23,128.335,128.23,128.315,374600000.0
2009-04-24 11:44:00,128.31,128.31,128.245,128.255,339000000.0
2009-04-24 11:45:00,128.255,128.39,128.255,128.315,420700000.0
2009-04-24 11:46:00,128.315,128.32,128.255,128.32,267400000.0
2009-04-24 11:47:00,128.325,128.325,128.28,128.3,320800000.0
2009-04-24 11:48:00,128.3,128.34,128.3,128.335,111600000.0
2009-04-24 11:49:00,128.325,128.36,128.325,128.335,194400000.0
2009-04-24 11:50:00,128.34,128.375,128.325,128.335,182800000.0
2009-04-24 11:51:00,128.34,128.345,128.33,128.335,182000001.0
2009-04-24 11:52:00,128.34,128.355,128.33,128.35,192600000.0
2009-04-24 11:53:00,128.35,128.36,128.275,128.285,296800000.0
2009-04-24 11:54:00,128.285,128.3,128.285,128.29,121000000.0
2009-04-24 11:55:00,128.285,128.31,128.225,128.285,372200001.0
2009-04-24 11:56:00,128.29,128.305,128.27,128.285,378000000.0
2009-04-24 11:57:00,128.285,128.29,128.25,128.285,324200000.0
2009-04-24 11:58:00,128.28,128.29,128.255,128.26,300999999.0
2009-04-24 11:59:00,128.26,128.31,128.26,128.3,247400000.0
2009-04-24 12:00:00,128.31,128.41,128.31,128.35,428600000.0
2009-04-24 12:01:00,128.355,128.42,128.345,128.4,261400000.0
2009-04-24 12:02:00,128.41,128.42,128.335,128.345,346000000.0
2009-04-24 12:03:00,128.345,128.355,128.34,128.355,129200000.0
2009-04-24 12:04:00,128.35,128.36,128.32,128.345,198000000.0
2009-04-24 12:05:00,128.345,128.395,128.345,128.385,139000000.0
2009-04-24 12:06:00,128.385,128.385,128.365,128.365,105600000.0
2009-04-24 12:07:00,128.37,128.375,128.31,128.31,210400000.0
2009-04-24 12:08:00,128.32,128.335,128.315,128.325,182800000.0
2009-04-24 12:09:00,128.315,128.335,128.315,128.33,249399999.0
2009-04-24 12:10:00,128.34,128.385,128.33,128.385,104800000.0
2009-04-24 12:11:00,128.38,128.405,128.345,128.395,350600000.0
2009-04-24 12:12:00,128.395,128.4,128.395,128.395,12800000.0
2009-04-24 12:13:00,128.39,128.395,128.335,128.35,219200000.0
2009-04-24 12:14:00,128.35,128.35,128.345,128.345,35200000.0
2009-04-24 12:15:00,128.345,128.36,128.335,128.335,275200000.0
2009-04-24 12:16:00,128.335,128.35,128.27,128.27,344400000.0
2009-04-24 12:17:00,128.265,128.29,128.265,128.265,225600000.0
2009-04-24 12:18:00,128.265,128.285,128.265,128.275,97400000.0
2009-04-24 12:19:00,128.275,128.285,128.27,128.27,97000001.0
2009-04-24 12:20:00,128.27,128.345,128.27,128.335,203200000.0
2009-04-24 12:21:00,128.33,128.345,128.31,128.325,286000000.0
2009-04-24 12:22:00,128.335,128.335,128.315,128.315,184000000.0
2009-04-24 12:23:00,128.295,128.295,128.265,128.27,219200000.0
2009-04-24 12:24:00,128.285,128.285,128.265,128.28,216600000.0
2009-04-24 12:25:00,128.285,128.295,128.265,128.29,114000000.0
2009-04-24 12:26:00,128.285,128.33,128.28,128.305,194000000.0
2009-04-24 12:27:00,128.3,128.3,128.27,128.28,282000000.0
2009-04-24 12:28:00,128.285,128.285,128.235,128.235,311800000.0
2009-04-24 12:29:00,128.235,128.235,128.225,128.23,209200001.0
2009-04-24 12:30:00,128.235,128.265,128.23,128.24,310000000.0
2009-04-24 12:31:00,128.235,128.26,128.23,128.245,279800000.0
2009-04-24 12:32:00,128.25,128.295,128.245,128.28,481600000.0
2009-04-24 12:33:00,128.28,128.345,128.275,128.33,294400000.0
2009-04-24 12:34:00,128.33,128.36,128.235,128.24,451000000.0
2009-04-24 12:35:00,128.235,128.305,128.235,128.305,359400000.0
2009-04-24 12:36:00,128.31,128.33,128.295,128.33,253600000.0
2009-04-24 12:37:00,128.335,128.44,128.335,128.395,224000000.0
2009-04-24 12:38:00,128.4,128.405,128.3,128.395,374800000.0
2009-04-24 12:39:00,128.405,128.425,128.33,128.355,449700000.0
2009-04-24 12:40:00,128.355,128.385,128.34,128.34,503600000.0
2009-04-24 12:41:00,128.34,128.35,128.315,128.34,471799998.0
2009-04-24 12:42:00,128.355,128.39,128.335,128.36,413800000.0
2009-04-24 12:43:00,128.35,128.365,128.305,128.33,427800001.0
2009-04-24 12:44:00,128.335,128.345,128.325,128.33,195000000.0
2009-04-24 12:45:00,128.33,128.39,128.32,128.375,212200000.0
2009-04-24 12:46:00,128.37,128.375,128.33,128.33,273000000.0
2009-04-24 12:47:00,128.33,128.365,128.325,128.36,270400000.0
2009-04-24 12:48:00,128.36,128.36,128.335,128.335,202200000.0
2009-04-24 12:49:00,128.335,128.36,128.3,128.3,256800000.0
2009-04-24 12:50:00,128.3,128.375,128.3,128.36,608200000.0
2009-04-24 12:51:00,128.36,128.375,128.305,128.32,367200001.0
2009-04-24 12:52:00,128.315,128.335,128.315,128.335,197999999.0
2009-04-24 12:53:00,128.335,128.385,128.335,128.365,277200000.0
2009-04-24 12:54:00,128.365,128.37,128.35,128.35,374000000.0
2009-04-24 12:55:00,128.35,128.365,128.35,128.36,116200000.0
2009-04-24 12:56:00,128.365,128.365,128.355,128.355,115000000.0
2009-04-24 12:57:00,128.355,128.385,128.35,128.355,226800000.0
2009-04-24 12:58:00,128.355,128.405,128.345,128.385,282200000.0
2009-04-24 12:59:00,128.375,128.41,128.37,128.41,565399996.0
2009-04-24 13:00:00,128.41,128.485,128.385,128.465,408400000.0
2009-04-24 13:01:00,128.47,128.475,128.42,128.42,330600000.0
2009-04-24 13:02:00,128.415,128.415,128.38,128.39,449000001.0
2009-04-24 13:03:00,128.4,128.4,128.375,128.39,596200002.0
2009-04-24 13:04:00,128.39,128.43,128.375,128.42,382800000.0
2009-04-24 13:05:00,128.415,128.46,128.415,128.455,439600000.0
2009-04-24 13:06:00,128.46,128.47,128.435,128.47,332600000.0
2009-04-24 13:07:00,128.47,128.525,128.47,128.52,281600000.0
2009-04-24 13:08:00,128.515,128.54,128.51,128.53,157400000.0
2009-04-24 13:09:00,128.53,128.61,128.53,128.61,343000000.0
2009-04-24 13:10:00,128.605,128.685,128.595,128.61,575999999.0
2009-04-24 13:11:00,128.61,128.63,128.56,128.585,432400000.0
2009-04-24 13:12:00,128.585,128.595,128.51,128.515,524400000.0
2009-04-24 13:13:00,128.515,128.575,128.495,128.55,474200000.0
2009-04-24 13:14:00,128.555,128.56,128.485,128.485,344000000.0
2009-04-24 13:15:00,128.485,128.52,128.485,128.51,477399999.0
2009-04-24 13:16:00,128.51,128.595,128.51,128.54,450800000.0
2009-04-24 13:17:00,128.535,128.665,128.535,128.64,547200000.0
2009-04-24 13:18:00,128.64,128.64,128.545,128.6,482799999.0
2009-04-24 13:19:00,128.6,128.6,128.57,128.57,154200000.0
2009-04-24 13:20:00,128.56,128.65,128.55,128.63,455800000.0
2009-04-24 13:21:00,128.63,128.645,128.6,128.6,272800000.0
2009-04-24 13:22:00,128.595,128.6,128.565,128.575,385200000.0
2009-04-24 13:23:00,128.575,128.67,128.575,128.66,337000000.0
2009-04-24 13:24:00,128.655,128.66,128.59,128.61,238000000.0
2009-04-24 13:25:00,128.61,128.645,128.495,128.515,432700000.0
2009-04-24 13:26:00,128.53,128.625,128.495,128.55,347500000.0
2009-04-24 13:27:00,128.535,128.535,128.46,128.48,464000000.0
2009-04-24 13:28:00,128.465,128.485,128.445,128.485,396599999.0
2009-04-24 13:29:00,128.475,128.54,128.475,128.51,235800000.0
2009-04-24 13:30:00,128.515,128.565,128.515,128.56,513799999.0
2009-04-24 13:31:00,128.555,128.555,128.42,128.435,322500000.0
2009-04-24 13:32:00,128.435,128.435,128.37,128.37,306400000.0
2009-04-24 13:33:00,128.375,128.435,128.36,128.37,431400000.0
2009-04-24 13:34:00,128.38,128.405,128.37,128.405,166200000.0
2009-04-24 13:35:00,128.41,128.43,128.38,128.385,398799999.0
2009-04-24 13:36:00,128.385,128.44,128.38,128.42,240800000.0
2009-04-24 13:37:00,128.42,128.445,128.415,128.425,368799999.0
2009-04-24 13:38:00,128.42,128.445,128.405,128.435,338599999.0
2009-04-24 13:39:00,128.43,128.44,128.41,128.43,233600000.0
2009-04-24 13:40:00,128.43,128.445,128.41,128.445,224400000.0
2009-04-24 13:41:00,128.435,128.485,128.37,128.375,376000000.0
2009-04-24 13:42:00,128.375,128.455,128.375,128.41,542199998.0
2009-04-24 13:43:00,128.415,128.42,128.375,128.405,458000000.0
2009-04-24 13:44:00,128.4,128.45,128.38,128.395,615800000.0
2009-04-24 13:45:00,128.4,128.405,128.36,128.38,704600001.0
2009-04-24 13:46:00,128.38,128.425,128.38,128.42,449799999.0
2009-04-24 13:47:00,128.415,128.45,128.415,128.44,316200000.0
2009-04-24 13:48:00,128.44,128.45,128.425,128.44,184800000.0
2009-04-24 13:49:00,128.44,128.465,128.415,128.46,177600000.0
2009-04-24 13:50:00,128.46,128.48,128.42,128.425,418200003.0
2009-04-24 13:51:00,128.415,128.425,128.335,128.365,445000000.0
2009-04-24 13:52:00,128.37,128.38,128.355,128.38,454599997.0
2009-04-24 13:53:00,128.38,128.41,128.375,128.375,317400000.0
2009-04-24 13:54:00,128.375,128.38,128.31,128.315,568400001.0
2009-04-24 13:55:00,128.315,128.345,128.2,128.2,407200000.0
2009-04-24 13:56:00,128.2,128.325,128.2,128.305,595199999.0
2009-04-24 13:57:00,128.315,128.315,128.27,128.275,205800000.0
2009-04-24 13:58:00,128.285,128.285,128.24,128.245,282600000.0
2009-04-24 13:59:00,128.25,128.25,128.21,128.21,411000000.0
2009-04-24 14:00:00,128.21,128.22,128.16,128.175,537599999.0
2009-04-24 14:01:00,128.165,128.225,128.165,128.22,279400000.0
2009-04-24 14:02:00,128.22,128.275,128.22,128.275,380200000.0
2009-04-24 14:03:00,128.27,128.295,128.26,128.265,399800000.0
2009-04-24 14:04:00,128.26,128.315,128.26,128.28,411600000.0
2009-04-24 14:05:00,128.275,128.275,128.235,128.24,193600000.0
2009-04-24 14:06:00,128.24,128.265,128.225,128.23,320000000.0
2009-04-24 14:07:00,128.225,128.275,128.205,128.265,314800000.0
2009-04-24 14:08:00,128.27,128.315,128.265,128.315,458799999.0
2009-04-24 14:09:00,128.315,128.32,128.26,128.265,179000000.0
2009-04-24 14:10:00,128.265,128.335,128.235,128.235,384799999.0
2009-04-24 14:11:00,128.24,128.24,128.185,128.205,405200000.0
2009-04-24 14:12:00,128.2,128.355,128.195,128.355,714199994.0
2009-04-24 14:13:00,128.355,128.385,128.33,128.345,474800000.0
2009-04-24 14:14:00,128.35,128.35,128.27,128.285,391500000.0
2009-04-24 14:15:00,128.295,128.365,128.28,128.36,459000000.0
2009-04-24 14:16:00,128.36,128.38,128.33,128.365,489399999.0
2009-04-24 14:17:00,128.37,128.405,128.365,128.365,243400000.0
2009-04-24 14:18:00,128.37,128.395,128.365,128.38,245000000.0
2009-04-24 14:19:00,128.38,128.435,128.375,128.435,481200001.0
2009-04-24 14:20:00,128.435,128.435,128.37,128.405,580600000.0
2009-04-24 14:21:00,128.405,128.42,128.375,128.39,409600000.0
2009-04-24 14:22:00,128.39,128.41,128.38,128.41,335200000.0
2009-04-24 14:23:00,128.39,128.46,128.39,128.445,277400000.0
2009-04-24 14:24:00,128.45,128.455,128.36,128.36,317200000.0
2009-04-24 14:25:00,128.365,128.375,128.335,128.35,209400000.0
2009-04-24 14:26:00,128.36,128.375,128.32,128.33,537200000.0
2009-04-24 14:27:00,128.335,128.335,128.295,128.31,149200000.0
2009-04-24 14:28:00,128.305,128.335,128.285,128.285,387800000.0
2009-04-24 14:29:00,128.285,128.325,128.265,128.32,273000000.0
2009-04-24 14:30:00,128.335,128.435,128.305,128.35,366000000.0
2009-04-24 14:31:00,128.365,128.44,128.365,128.42,423800000.0
2009-04-24 14:32:00,128.42,128.42,128.315,128.415,377200000.0
2009-04-24 14:33:00,128.41,128.41,128.275,128.3,402400000.0
2009-04-24 14:34:00,128.3,128.33,128.255,128.305,650800000.0
2009-04-24 14:35:00,128.305,128.36,128.305,128.305,506600000.0
2009-04-24 14:36:00,128.31,128.37,128.305,128.32,400600000.0
2009-04-24 14:37:00,128.325,128.325,128.235,128.31,551800000.0
2009-04-24 14:38:00,128.31,128.31,128.205,128.24,546000000.0
2009-04-24 14:39:00,128.24,128.295,128.215,128.285,386400000.0
2009-04-24 14:40:00,128.285,128.32,128.26,128.275,466800000.0
2009-04-24 14:41:00,128.265,128.265,128.22,128.22,333400000.0
2009-04-24 14:42:00,128.22,128.225,128.21,128.22,188400000.0
2009-04-24 14:43:00,128.225,128.305,128.21,128.21,407600000.0
2009-04-24 14:44:00,128.205,128.24,128.2,128.235,305000000.0
2009-04-24 14:45:00,128.235,128.3,128.225,128.28,305600000.0
2009-04-24 14:46:00,128.285,128.315,128.26,128.305,239200000.0
2009-04-24 14:47:00,128.315,128.415,128.305,128.365,535800000.0
2009-04-24 14:48:00,128.375,128.42,128.365,128.38,396200000.0
2009-04-24 14:49:00,128.39,128.435,128.39,128.415,317200000.0
2009-04-24 14:50:00,128.415,128.445,128.395,128.435,259000000.0
2009-04-24 14:51:00,128.43,128.44,128.415,128.415,273600000.0
2009-04-24 14:52:00,128.42,128.425,128.38,128.38,257800000.0
2009-04-24 14:53:00,128.39,128.435,128.36,128.435,427000000.0
2009-04-24 14:54:00,128.44,128.45,128.39,128.42,343000000.0
2009-04-24 14:55:00,128.42,128.44,128.415,128.435,247800000.0
2009-04-24 14:56:00,128.44,128.47,128.435,128.455,361000000.0
2009-04-24 14:57:00,128.455,128.465,128.41,128.41,305600000.0
2009-04-24 14:58:00,128.4,128.455,128.4,128.445,337800000.0
2009-04-24 14:59:00,128.45,128.45,128.43,128.445,188400000.0
2009-04-24 15:00:00,128.44,128.47,128.435,128.455,321000000.0
2009-04-24 15:01:00,128.455,128.53,128.455,128.505,718400000.0
2009-04-24 15:02:00,128.505,128.55,128.505,128.51,249400000.0
2009-04-24 15:03:00,128.505,128.51,128.5,128.51,228600000.0
2009-04-24 15:04:00,128.51,128.515,128.485,128.5,222400000.0
2009-04-24 15:05:00,128.495,128.52,128.49,128.5,281800000.0
2009-04-24 15:06:00,128.5,128.565,128.48,128.56,378599999.0
2009-04-24 15:07:00,128.575,128.575,128.51,128.545,571600000.0
2009-04-24 15:08:00,128.545,128.605,128.545,128.605,528799999.0
2009-04-24 15:09:00,128.61,128.65,128.58,128.645,513799998.0
2009-04-24 15:10:00,128.645,128.69,128.625,128.65,491000000.0
2009-04-24 15:11:00,128.64,128.64,128.545,128.545,427800000.0
2009-04-24 15:12:00,128.55,128.58,128.53,128.555,697400000.0
2009-04-24 15:13:00,128.58,128.605,128.55,128.605,391000000.0
2009-04-24 15:14:00,128.6,128.65,128.6,128.64,589799999.0
2009-04-24 15:15:00,128.635,128.66,128.63,128.63,352400001.0
2009-04-24 15:16:00,128.64,128.67,128.62,128.655,421600000.0
2009-04-24 15:17:00,128.665,128.765,128.665,128.735,563300000.0
2009-04-24 15:18:00,128.735,128.74,128.69,128.72,715899998.0
2009-04-24 15:19:00,128.72,128.805,128.72,128.745,555100000.0
2009-04-24 15:20:00,128.745,128.86,128.745,128.845,612400000.0
2009-04-24 15:21:00,128.845,128.855,128.78,128.795,543200000.0
2009-04-24 15:22:00,128.79,128.87,128.785,128.81,402200001.0
2009-04-24 15:23:00,128.81,128.88,128.81,128.875,385200000.0
2009-04-24 15:24:00,128.875,128.915,128.85,128.91,453000000.0
2009-04-24 15:25:00,128.885,128.89,128.825,128.83,393000000.0
2009-04-24 15:26:00,128.835,128.865,128.82,128.86,351000000.0
2009-04-24 15:27:00,128.86,128.915,128.86,128.91,491399998.0
2009-04-24 15:28:00,128.91,128.94,128.91,128.93,695200001.0
2009-04-24 15:29:00,128.93,128.985,128.925,128.98,435799998.0
2009-04-24 15:30:00,128.975,128.975,128.93,128.97,615000000.0
2009-04-24 15:31:00,128.965,129.09,128.95,129.09,700199999.0
2009-04-24 15:32:00,129.1,129.11,129.045,129.055,553400000.0
2009-04-24 15:33:00,129.055,129.13,129.025,129.025,568000000.0
2009-04-24 15:34:00,129.02,129.13,128.95,129.11,775899998.0
2009-04-24 15:35:00,129.085,129.135,129.04,129.13,611700001.0
2009-04-24 15:36:00,129.13,129.135,129.055,129.11,860499998.0
2009-04-24 15:37:00,129.11,129.21,129.1,129.145,825400000.0
2009-04-24 15:38:00,129.145,129.16,129.11,129.155,620400000.0
2009-04-24 15:39:00,129.16,129.185,129.1,129.12,594599998.0
2009-04-24 15:40:00,129.12,129.22,129.1,129.115,614200000.0
2009-04-24 15:41:00,129.125,129.13,129.065,129.07,550999999.0
2009-04-24 15:42:00,129.075,129.105,129.05,129.095,539400002.0
2009-04-24 15:43:00,129.095,129.115,128.99,129.02,600799999.0
2009-04-24 15:44:00,129.02,129.12,128.955,129.1,487699999.0
2009-04-24 15:45:00,129.1,129.135,129.01,129.03,624200000.0
2009-04-24 15:46:00,129.03,129.04,128.995,129.04,696600000.0
2009-04-24 15:47:00,129.04,129.1,129.04,129.085,560600000.0
2009-04-24 15:48:00,129.085,129.09,129.025,129.05,386399999.0
2009-04-24 15:49:00,129.05,129.1,129.05,129.075,316400000.0
2009-04-24 15:50:00,129.08,129.11,129.04,129.11,482400000.0
2009-04-24 15:51:00,129.11,129.12,129.025,129.025,567600000.0
2009-04-24 15:52:00,129.035,129.055,129.0,129.0,445000001.0
2009-04-24 15:53:00,129.0,129.05,128.99,129.005,508700000.0
2009-04-24 15:54:00,129.005,129.03,128.955,129.015,434400000.0
2009-04-24 15:55:00,128.995,129.01,128.965,128.99,378200000.0
2009-04-24 15:56:00,129.0,129.065,128.98,129.05,452999999.0
2009-04-24 15:57:00,129.05,129.07,129.015,129.06,531600000.0
2009-04-24 15:58:00,129.045,129.06,129.0,129.005,319200000.0
2009-04-24 15:59:00,129.02,129.035,128.995,129.015,250600000.0
2009-04-24 16:00:00,129.03,129.205,129.03,129.155,527600000.0
2009-04-24 16:01:00,129.16,129.205,129.135,129.16,354300000.0
2009-04-24 16:02:00,129.17,129.24,129.17,129.24,346800000.0
2009-04-24 16:03:00,129.23,129.27,129.15,129.155,425700000.0
2009-04-24 16:04:00,129.16,129.17,129.08,129.09,422800002.0
2009-04-24 16:05:00,129.1,129.155,129.1,129.15,266900000.0
2009-04-24 16:06:00,129.15,129.19,129.125,129.13,521999999.0
2009-04-24 16:07:00,129.14,129.14,129.09,129.105,464600000.0
2009-04-24 16:08:00,129.1,129.17,129.07,129.16,390700000.0
2009-04-24 16:09:00,129.16,129.16,129.02,129.02,625399995.0
2009-04-24 16:10:00,129.02,129.06,129.0,129.025,850599998.0
2009-04-24 16:11:00,129.03,129.065,128.95,128.95,756800001.0
2009-04-24 16:12:00,128.95,128.98,128.91,128.96,403500000.0
2009-04-24 16:13:00,128.97,128.98,128.89,128.89,308200000.0
2009-04-24 16:14:00,128.89,128.94,128.89,128.94,475999998.0
2009-04-24 16:15:00,128.94,128.94,128.845,128.89,574000001.0
2009-04-24 16:16:00,128.885,128.96,128.86,128.87,520400000.0
2009-04-24 16:17:00,128.87,128.93,128.86,128.87,712000001.0
2009-04-24 16:18:00,128.86,128.94,128.86,128.93,398800000.0
2009-04-24 16:19:00,128.925,128.925,128.83,128.835,526300000.0
2009-04-24 16:20:00,128.835,128.91,128.805,128.815,519600000.0
2009-04-24 16:21:00,128.83,128.845,128.745,128.84,638999999.0
2009-04-24 16:22:00,128.84,128.89,128.815,128.815,483700001.0
2009-04-24 16:23:00,128.815,128.89,128.775,128.855,605000001.0
2009-04-24 16:24:00,128.855,128.86,128.795,128.83,590400000.0
2009-04-24 16:25:00,128.825,128.875,128.82,128.865,364400000.0
2009-04-24 16:26:00,128.865,128.865,128.81,128.86,434400000.0
2009-04-24 16:27:00,128.86,128.86,128.775,128.85,410200000.0
2009-04-24 16:28:00,128.85,128.98,128.85,128.97,635400001.0
2009-04-24 16:29:00,128.97,128.975,128.905,128.935,489600000.0
2009-04-24 16:30:00,128.935,128.995,128.925,128.995,355200000.0
2009-04-24 16:31:00,128.995,128.995,128.93,128.93,306400000.0
2009-04-24 16:32:00,128.93,129.05,128.93,129.025,433300000.0
2009-04-24 16:33:00,129.025,129.04,129.005,129.03,449000001.0
2009-04-24 16:34:00,129.03,129.06,128.99,129.045,390200000.0
2009-04-24 16:35:00,129.05,129.075,129.025,129.065,396000000.0
2009-04-24 16:36:00,129.065,129.14,129.055,129.14,375600000.0
2009-04-24 16:37:00,129.135,129.135,129.075,129.13,609300001.0
2009-04-24 16:38:00,129.13,129.13,129.05,129.095,527000001.0
2009-04-24 16:39:00,129.095,129.11,129.075,129.095,371499999.0
2009-04-24 16:40:00,129.115,129.135,129.105,129.13,210900000.0
2009-04-24 16:41:00,129.125,129.135,129.055,129.085,277000000.0
2009-04-24 16:42:00,129.085,129.09,129.05,129.065,428099999.0
2009-04-24 16:43:00,129.055,129.06,129.02,129.02,392600000.0
2009-04-24 16:44:00,129.02,129.04,128.98,128.98,571400000.0
2009-04-24 16:45:00,128.995,129.01,128.925,128.985,600300001.0
2009-04-24 16:46:00,128.97,129.03,128.955,129.025,349600001.0
2009-04-24 16:47:00,129.04,129.045,128.92,128.95,827300000.0
2009-04-24 16:48:00,128.955,129.09,128.955,129.08,717000000.0
2009-04-24 16:49:00,129.07,129.075,128.975,128.975,398600000.0
2009-04-24 16:50:00,128.99,129.01,128.955,128.96,319800001.0
2009-04-24 16:51:00,128.955,129.025,128.935,128.975,372800000.0
2009-04-24 16:52:00,129.01,129.095,129.0,129.04,496800000.0
2009-04-24 16:53:00,129.04,129.075,129.035,129.065,401800000.0
2009-04-24 16:54:00,129.07,129.09,129.045,129.06,550800004.0
2009-04-24 16:55:00,129.055,129.08,129.045,129.055,721000003.0
2009-04-24 16:56:00,129.07,129.085,128.985,129.005,507399999.0
2009-04-24 16:57:00,129.005,129.085,129.005,129.07,635600000.0
2009-04-24 16:58:00,129.07,129.08,128.985,129.005,734600000.0
2009-04-24 16:59:00,129.01,129.07,128.955,129.04,490200000.0
2009-04-24 17:00:00,129.04,129.04,128.99,129.025,715399998.0
2009-04-24 17:01:00,129.025,129.145,129.025,129.12,672400001.0
2009-04-24 17:02:00,129.12,129.12,129.045,129.07,595400000.0
2009-04-24 17:03:00,129.07,129.105,129.055,129.1,401400000.0
2009-04-24 17:04:00,129.095,129.18,129.075,129.125,707600000.0
2009-04-24 17:05:00,129.14,129.155,129.085,129.13,579800001.0
2009-04-24 17:06:00,129.13,129.135,129.095,129.12,621400001.0
2009-04-24 17:07:00,129.13,129.14,129.095,129.095,552000000.0
2009-04-24 17:08:00,129.095,129.155,129.09,129.155,432400000.0
2009-04-24 17:09:00,129.16,129.2,129.13,129.16,572600001.0
2009-04-24 17:10:00,129.16,129.18,129.145,129.16,323600001.0
2009-04-24 17:11:00,129.17,129.18,129.15,129.16,386200000.0
2009-04-24 17:12:00,129.16,129.165,129.14,129.15,283000000.0
2009-04-24 17:13:00,129.15,129.175,129.1,129.175,457599999.0
2009-04-24 17:14:00,129.185,129.21,129.15,129.18,393399998.0
2009-04-24 17:15:00,129.18,129.19,129.17,129.18,400200000.0
2009-04-24 17:16:00,129.18,129.19,129.16,129.165,592200001.0
2009-04-24 17:17:00,129.175,129.2,129.165,129.2,340000000.0
2009-04-24 17:18:00,129.205,129.235,129.175,129.185,596800000.0
2009-04-24 17:19:00,129.19,129.215,129.165,129.175,472000000.0
2009-04-24 17:20:00,129.175,129.18,129.09,129.095,305800000.0
2009-04-24 17:21:00,129.095,129.1,129.04,129.075,697199999.0
2009-04-24 17:22:00,129.075,129.12,129.01,129.12,477800000.0
2009-04-24 17:23:00,129.12,129.135,129.075,129.1,321599999.0
2009-04-24 17:24:00,129.105,129.11,129.065,129.09,498000000.0
2009-04-24 17:25:00,129.09,129.09,129.04,129.075,558599999.0
2009-04-24 17:26:00,129.08,129.08,129.015,129.06,715999995.0
2009-04-24 17:27:00,129.065,129.075,129.025,129.05,568599996.0
2009-04-24 17:28:00,129.05,129.08,129.035,129.045,419400000.0
2009-04-24 17:29:00,129.05,129.13,129.025,129.125,526200000.0
2009-04-24 17:30:00,129.12,129.19,129.12,129.135,603800003.0
2009-04-24 17:31:00,129.135,129.17,129.12,129.125,606200003.0
2009-04-24 17:32:00,129.125,129.185,129.12,129.185,339799999.0
2009-04-24 17:33:00,129.18,129.205,129.16,129.205,497600001.0
2009-04-24 17:34:00,129.21,129.22,129.185,129.205,255600000.0
2009-04-24 17:35:00,129.205,129.25,129.195,129.22,346400000.0
2009-04-24 17:36:00,129.22,129.22,129.15,129.175,584000000.0
2009-04-24 17:37:00,129.175,129.2,129.16,129.17,523000000.0
2009-04-24 17:38:00,129.16,129.165,129.15,129.155,367199999.0
2009-04-24 17:39:00,129.155,129.18,129.145,129.165,495800000.0
2009-04-24 17:40:00,129.155,129.165,129.12,129.13,440400000.0
2009-04-24 17:41:00,129.135,129.17,129.13,129.155,381200000.0
2009-04-24 17:42:00,129.16,129.19,129.155,129.17,304000000.0
2009-04-24 17:43:00,129.17,129.17,129.09,129.105,424600000.0
2009-04-24 17:44:00,129.105,129.12,129.085,129.12,483400000.0
2009-04-24 17:45:00,129.12,129.21,129.105,129.135,435900000.0
2009-04-24 17:46:00,129.135,129.135,129.02,129.075,465600001.0
2009-04-24 17:47:00,129.08,129.15,129.08,129.11,346200000.0
2009-04-24 17:48:00,129.11,129.125,129.09,129.12,159400000.0
2009-04-24 17:49:00,129.115,129.125,129.035,129.035,463900000.0
2009-04-24 17:50:00,129.035,129.04,128.96,128.975,382000001.0
2009-04-24 17:51:00,128.98,129.0,128.97,128.985,508599998.0
2009-04-24 17:52:00,128.99,129.025,128.975,128.985,560000000.0
2009-04-24 17:53:00,128.985,129.015,128.98,129.0,634199998.0
2009-04-24 17:54:00,129.0,129.035,128.995,129.02,633200000.0
2009-04-24 17:55:00,129.02,129.03,129.005,129.025,394400000.0
2009-04-24 17:56:00,129.025,129.025,128.96,128.99,614400000.0
2009-04-24 17:57:00,128.98,129.01,128.965,128.965,531400001.0
2009-04-24 17:58:00,128.96,128.975,128.865,128.895,546600000.0
2009-04-24 17:59:00,128.905,128.92,128.885,128.885,359800000.0
2009-04-24 18:00:00,128.905,128.93,128.855,128.905,405300000.0
2009-04-24 18:01:00,128.905,128.905,128.835,128.84,312600000.0
2009-04-24 18:02:00,128.84,128.855,128.795,128.84,256600000.0
2009-04-24 18:03:00,128.845,128.88,128.825,128.865,267000000.0
2009-04-24 18:04:00,128.865,128.895,128.865,128.89,226600000.0
2009-04-24 18:05:00,128.895,128.98,128.895,128.98,223600000.0
2009-04-24 18:06:00,128.98,129.0,128.95,128.975,236600000.0
2009-04-24 18:07:00,128.97,128.995,128.97,128.985,237200000.0
2009-04-24 18:08:00,128.99,129.015,128.98,128.98,166200000.0
2009-04-24 18:09:00,128.98,129.03,128.965,129.03,262800000.0
2009-04-24 18:10:00,129.03,129.03,128.955,128.99,311400000.0
2009-04-24 18:11:00,128.995,128.995,128.98,128.985,265000000.0
2009-04-24 18:12:00,128.985,129.03,128.975,128.98,301000000.0
2009-04-24 18:13:00,128.98,128.99,128.92,128.93,241800000.0
2009-04-24 18:14:00,128.945,128.975,128.935,128.935,241000000.0
2009-04-24 18:15:00,128.93,128.935,128.93,128.93,203400000.0
2009-04-24 18:16:00,128.935,128.935,128.915,128.92,158200000.0
2009-04-24 18:17:00,128.915,128.92,128.86,128.915,282000000.0
2009-04-24 18:18:00,128.91,128.915,128.855,128.865,407600000.0
2009-04-24 18:19:00,128.87,128.94,128.87,128.935,237800000.0
2009-04-24 18:20:00,128.935,128.96,128.93,128.96,143200000.0
2009-04-24 18:21:00,128.94,128.95,128.915,128.92,222000000.0
2009-04-24 18:22:00,128.92,128.94,128.92,128.935,102400000.0
2009-04-24 18:23:00,128.935,128.96,128.935,128.95,61600000.0
2009-04-24 18:24:00,128.95,128.99,128.95,128.98,221800000.0
2009-04-24 18:25:00,128.98,128.995,128.97,128.98,169800000.0
2009-04-24 18:26:00,128.99,129.02,128.98,129.015,188600000.0
2009-04-24 18:27:00,129.01,129.04,128.995,129.005,82200000.0
2009-04-24 18:28:00,129.005,129.02,128.99,129.02,165000000.0
2009-04-24 18:29:00,129.03,129.035,128.955,128.955,217800000.0
2009-04-24 18:30:00,128.945,128.98,128.9,128.97,226600000.0
2009-04-24 18:31:00,128.965,128.985,128.95,128.965,285100000.0
2009-04-24 18:32:00,128.965,128.98,128.95,128.98,181000000.0
2009-04-24 18:33:00,128.98,129.055,128.975,129.035,349600000.0
2009-04-24 18:34:00,129.035,129.035,128.935,128.945,253800000.0
2009-04-24 18:35:00,128.945,128.96,128.92,128.95,115200000.0
2009-04-24 18:36:00,128.95,128.98,128.945,128.95,70400000.0
2009-04-24 18:37:00,128.95,128.96,128.905,128.905,98400000.0
2009-04-24 18:38:00,128.905,128.935,128.905,128.92,91400000.0
2009-04-24 18:39:00,128.925,128.96,128.925,128.95,108600000.0
2009-04-24 18:40:00,128.96,128.97,128.88,128.945,185600000.0
2009-04-24 18:41:00,128.945,128.96,128.925,128.96,147400000.0
2009-04-24 18:42:00,128.96,129.01,128.92,128.94,266800000.0
2009-04-24 18:43:00,128.94,128.965,128.905,128.905,587300005.0
2009-04-24 18:44:00,128.905,128.92,128.85,128.865,380000001.0
2009-04-24 18:45:00,128.865,128.875,128.82,128.825,232800000.0
2009-04-24 18:46:00,128.825,128.83,128.775,128.8,311600000.0
2009-04-24 18:47:00,128.845,128.865,128.83,128.84,341200000.0
2009-04-24 18:48:00,128.84,128.84,128.715,128.72,397000000.0
2009-04-24 18:49:00,128.72,128.74,128.675,128.73,471600000.0
2009-04-24 18:50:00,128.735,128.765,128.7,128.74,356600000.0
2009-04-24 18:51:00,128.74,128.805,128.725,128.795,207800000.0
2009-04-24 18:52:00,128.805,128.855,128.765,128.815,372600000.0
2009-04-24 18:53:00,128.82,128.825,128.71,128.73,516600000.0
2009-04-24 18:54:00,128.725,128.755,128.7,128.7,213100000.0
2009-04-24 18:55:00,128.71,128.73,128.69,128.71,177600000.0
2009-04-24 18:56:00,128.71,128.725,128.7,128.71,347800000.0
2009-04-24 18:57:00,128.71,128.715,128.7,128.7,307800000.0
2009-04-24 18:58:00,128.7,128.715,128.655,128.705,329200000.0
2009-04-24 18:59:00,128.72,128.745,128.68,128.73,232000000.0
2009-04-24 19:00:00,128.73,128.76,128.695,128.71,295000000.0
2009-04-24 19:01:00,128.715,128.755,128.71,128.75,277000000.0
2009-04-24 19:02:00,128.755,128.77,128.725,128.75,204600000.0
2009-04-24 19:03:00,128.735,128.78,128.735,128.78,122600000.0
2009-04-24 19:04:00,128.78,128.815,128.775,128.795,267000000.0
2009-04-24 19:05:00,128.79,128.8,128.77,128.8,198000000.0
2009-04-24 19:06:00,128.8,128.8,128.725,128.725,194200000.0
2009-04-24 19:07:00,128.725,128.74,128.695,128.74,134000000.0
2009-04-24 19:08:00,128.73,128.75,128.73,128.745,51400000.0
2009-04-24 19:09:00,128.74,128.745,128.74,128.74,106400000.0
2009-04-24 19:10:00,128.74,128.74,128.7,128.715,147400000.0
2009-04-24 19:11:00,128.715,128.745,128.715,128.73,212600000.0
2009-04-24 19:12:00,128.73,128.735,128.72,128.725,237200000.0
2009-04-24 19:13:00,128.73,128.735,128.715,128.73,192000000.0
2009-04-24 19:14:00,128.73,128.73,128.72,128.725,95600000.0
2009-04-24 19:15:00,128.725,128.73,128.725,128.73,44000000.0
2009-04-24 19:16:00,128.745,128.79,128.72,128.77,183000000.0
2009-04-24 19:17:00,128.76,128.77,128.725,128.73,104400000.0
2009-04-24 19:18:00,128.725,128.79,128.725,128.775,301200000.0
2009-04-24 19:19:00,128.775,128.81,128.775,128.81,123000000.0
2009-04-24 19:20:00,128.78,128.79,128.75,128.75,194600000.0
2009-04-24 19:21:00,128.75,128.755,128.735,128.745,89000000.0
2009-04-24 19:22:00,128.745,128.755,128.745,128.755,128200000.0
2009-04-24 19:23:00,128.765,128.77,128.755,128.755,234600000.0
2009-04-24 19:24:00,128.755,128.79,128.755,128.785,283400000.0
2009-04-24 19:25:00,128.785,128.785,128.74,128.745,104600000.0
2009-04-24 19:26:00,128.74,128.745,128.645,128.665,329800000.0
2009-04-24 19:27:00,128.665,128.675,128.665,128.675,199800000.0
2009-04-24 19:28:00,128.675,128.695,128.635,128.655,117200000.0
2009-04-24 19:29:00,128.655,128.655,128.605,128.63,272200000.0
2009-04-24 19:30:00,128.63,128.655,128.6,128.605,316800000.0
2009-04-24 19:31:00,128.605,128.64,128.605,128.64,215600000.0
2009-04-24 19:32:00,128.64,128.66,128.635,128.635,167400000.0
2009-04-24 19:33:00,128.635,128.66,128.6,128.6,158400000.0
2009-04-24 19:34:00,128.59,128.62,128.57,128.575,159800000.0
2009-04-24 19:35:00,128.565,128.58,128.535,128.56,123600000.0
2009-04-24 19:36:00,128.56,128.56,128.535,128.545,148600000.0
2009-04-24 19:37:00,128.545,128.56,128.525,128.525,135800000.0
2009-04-24 19:38:00,128.53,128.545,128.525,128.53,41800000.0
2009-04-24 19:39:00,128.535,128.54,128.505,128.525,117800000.0
2009-04-24 19:40:00,128.52,128.55,128.515,128.535,131400000.0
2009-04-24 19:41:00,128.535,128.54,128.5,128.515,151000000.0
2009-04-24 19:42:00,128.515,128.545,128.515,128.535,196200000.0
2009-04-24 19:43:00,128.535,128.54,128.505,128.525,45000000.0
2009-04-24 19:44:00,128.525,128.53,128.505,128.52,117400000.0
2009-04-24 19:45:00,128.52,128.55,128.51,128.535,59800000.0
2009-04-24 19:46:00,128.535,128.575,128.535,128.545,186600000.0
2009-04-24 19:47:00,128.54,128.55,128.54,128.545,58400000.0
2009-04-24 19:48:00,128.535,128.545,128.525,128.525,421600000.0
2009-04-24 19:49:00,128.52,128.525,128.515,128.52,153200000.0
2009-04-24 19:50:00,128.52,128.52,128.5,128.51,124600000.0
2009-04-24 19:51:00,128.51,128.51,128.495,128.5,207999999.0
2009-04-24 19:52:00,128.5,128.505,128.46,128.465,145200000.0
2009-04-24 19:53:00,128.465,128.465,128.455,128.455,283800000.0
2009-04-24 19:54:00,128.455,128.51,128.455,128.51,313600000.0
2009-04-24 19:55:00,128.515,128.545,128.475,128.48,274200000.0
2009-04-24 19:56:00,128.48,128.505,128.465,128.47,156000000.0
2009-04-24 19:57:00,128.48,128.48,128.44,128.48,117000000.0
2009-04-24 19:58:00,128.48,128.53,128.465,128.465,256600000.0
2009-04-24 19:59:00,128.465,128.48,128.445,128.475,84600000.0
2009-04-24 20:00:00,128.475,128.49,128.32,128.46,493700000.0
2009-04-24 20:01:00,128.465,128.57,128.445,128.515,329100000.0
2009-04-24 20:02:00,128.525,128.615,128.525,128.61,327600000.0
2009-04-24 20:03:00,128.61,128.705,128.545,128.555,366400000.0
2009-04-24 20:04:00,128.56,128.605,128.505,128.56,460200000.0
2009-04-24 20:05:00,128.565,128.65,128.53,128.53,374100000.0
2009-04-24 20:06:00,128.535,128.565,128.495,128.525,429000000.0
2009-04-24 20:07:00,128.52,128.525,128.39,128.4,518000000.0
2009-04-24 20:08:00,128.395,128.515,128.385,128.495,457400000.0
2009-04-24 20:09:00,128.5,128.5,128.34,128.43,406100000.0
2009-04-24 20:10:00,128.44,128.49,128.4,128.455,393000000.0
2009-04-24 20:11:00,128.455,128.515,128.435,128.475,400000000.0
2009-04-24 20:12:00,128.475,128.475,128.33,128.365,501200000.0
2009-04-24 20:13:00,128.365,128.48,128.355,128.46,386800000.0
2009-04-24 20:14:00,128.445,128.445,128.375,128.415,461200000.0
2009-04-24 20:15:00,128.44,128.51,128.375,128.395,347000000.0
2009-04-24 20:16:00,128.395,128.515,128.385,128.495,275200000.0
2009-04-24 20:17:00,128.495,128.505,128.42,128.45,312900000.0
2009-04-24 20:18:00,128.455,128.505,128.45,128.48,387000000.0
2009-04-24 20:19:00,128.48,128.51,128.475,128.495,210000000.0
2009-04-24 20:20:00,128.5,128.51,128.47,128.47,90800000.0
2009-04-24 20:21:00,128.465,128.57,128.46,128.555,218700000.0
2009-04-24 20:22:00,128.555,128.555,128.485,128.505,161000000.0
2009-04-24 20:23:00,128.5,128.53,128.475,128.505,201200000.0
2009-04-24 20:24:00,128.505,128.55,128.505,128.55,249200000.0
2009-04-24 20:25:00,128.55,128.6,128.545,128.595,112600000.0
2009-04-24 20:26:00,128.595,128.595,128.525,128.545,218800000.0
2009-04-24 20:27:00,128.535,128.625,128.535,128.605,230800000.0
2009-04-24 20:28:00,128.605,128.605,128.55,128.575,306700000.0
2009-04-24 20:29:00,128.575,128.765,128.575,128.765,394200000.0
2009-04-24 20:30:00,128.765,128.86,128.69,128.7,479600000.0
2009-04-24 20:31:00,128.7,128.72,128.65,128.715,254000000.0
2009-04-24 20:32:00,128.715,128.79,128.715,128.78,280600000.0
2009-04-24 20:33:00,128.77,128.795,128.765,128.785,200400000.0
2009-04-24 20:34:00,128.785,128.81,128.715,128.785,277400000.0
2009-04-24 20:35:00,128.785,128.84,128.77,128.805,262000000.0
2009-04-24 20:36:00,128.805,128.805,128.73,128.75,189300000.0
2009-04-24 20:37:00,128.745,128.745,128.715,128.72,155200000.0
2009-04-24 20:38:00,128.72,128.785,128.7,128.785,117400000.0
2009-04-24 20:39:00,128.79,128.79,128.735,128.735,245800000.0
2009-04-24 20:40:00,128.74,128.755,128.7,128.75,299200000.0
2009-04-24 20:41:00,128.735,128.75,128.715,128.725,173800000.0
2009-04-24 20:42:00,128.725,128.74,128.705,128.71,265200000.0
2009-04-24 20:43:00,128.71,128.74,128.705,128.72,310800000.0
2009-04-24 20:44:00,128.725,128.75,128.705,128.72,142400000.0
2009-04-24 20:45:00,128.72,128.785,128.715,128.75,407700000.0
2009-04-24 20:46:00,128.75,128.75,128.7,128.7,486800000.0
2009-04-24 20:47:00,128.7,128.705,128.67,128.675,205600000.0
2009-04-24 20:48:00,128.675,128.685,128.605,128.605,267800000.0
2009-04-24 20:49:00,128.605,128.605,128.515,128.555,368400000.0
2009-04-24 20:50:00,128.555,128.595,128.55,128.555,251800000.0
2009-04-24 20:51:00,128.555,128.58,128.525,128.535,298800000.0
2009-04-24 20:52:00,128.545,128.595,128.545,128.585,210000000.0
2009-04-24 20:53:00,128.585,128.585,128.55,128.555,220600000.0
2009-04-24 20:54:00,128.555,128.56,128.52,128.56,406600000.0
2009-04-24 20:55:00,128.56,128.59,128.54,128.565,546000000.0
2009-04-24 20:56:00,128.565,128.575,128.55,128.575,246200000.0
2009-04-24 20:57:00,128.58,128.625,128.58,128.62,266400000.0
2009-04-24 20:58:00,128.62,128.62,128.565,128.57,177400000.0
2009-04-24 20:59:00,128.585,128.585,128.51,128.55,369400000.0
2009-04-24 21:00:00,128.55,128.64,128.55,128.64,199000000.0
2009-04-24 21:01:00,128.635,128.635,128.605,128.605,125000000.0
2009-04-24 21:02:00,128.605,128.605,128.555,128.565,272000000.0
2009-04-24 21:03:00,128.575,128.585,128.56,128.56,124800000.0
2009-04-24 21:04:00,128.56,128.605,128.56,128.59,244000000.0
2009-04-24 21:05:00,128.6,128.61,128.595,128.605,48000000.0
2009-04-24 21:06:00,128.615,128.62,128.595,128.6,75600000.0
2009-04-24 21:07:00,128.605,128.68,128.6,128.68,153000000.0
2009-04-24 21:08:00,128.68,128.725,128.66,128.715,248200000.0
2009-04-24 21:09:00,128.725,128.77,128.725,128.745,108400000.0
2009-04-24 21:10:00,128.74,128.745,128.71,128.71,32400000.0
2009-04-24 21:11:00,128.7,128.73,128.685,128.72,115000000.0
2009-04-24 21:12:00,128.71,128.735,128.705,128.725,144800000.0
2009-04-24 21:13:00,128.725,128.725,128.63,128.635,98000000.0
2009-04-24 21:14:00,128.635,128.635,128.59,128.615,113400000.0
2009-04-24 21:15:00,128.615,128.625,128.61,128.625,33200000.0
2009-04-24 21:16:00,128.625,128.625,128.605,128.61,60400000.0
2009-04-24 21:17:00,128.62,128.625,128.555,128.56,144000000.0
2009-04-24 21:18:00,128.565,128.57,128.56,128.57,61200000.0
2009-04-24 21:19:00,128.57,128.59,128.56,128.59,145200000.0
2009-04-24 21:20:00,128.595,128.615,128.59,128.605,137800000.0
2009-04-24 21:21:00,128.605,128.64,128.605,128.635,121200000.0
2009-04-24 21:22:00,128.645,128.67,128.645,128.67,42400000.0
2009-04-24 21:23:00,128.675,128.695,128.665,128.69,158200000.0
2009-04-24 21:24:00,128.695,128.695,128.69,128.69,26000000.0
2009-04-24 21:25:00,128.69,128.69,128.66,128.66,77400000.0
2009-04-24 21:26:00,128.66,128.675,128.62,128.655,105800000.0
2009-04-24 21:27:00,128.655,128.67,128.655,128.67,84800000.0
2009-04-24 21:28:00,128.665,128.665,128.665,128.665,42400000.0
2009-04-24 21:29:00,128.665,128.67,128.65,128.65,39600000.0
2009-04-24 21:30:00,128.65,128.74,128.65,128.735,212800000.0
2009-04-24 21:31:00,128.735,128.775,128.735,128.755,145600000.0
2009-04-24 21:32:00,128.755,128.775,128.72,128.735,133000000.0
2009-04-24 21:33:00,128.725,128.73,128.705,128.715,62200000.0
2009-04-24 21:34:00,128.715,128.735,128.715,128.73,104200000.0
2009-04-24 21:35:00,128.725,128.725,128.695,128.72,201600000.0
2009-04-24 21:36:00,128.72,128.725,128.67,128.68,50000000.0
2009-04-24 21:37:00,128.67,128.68,128.645,128.655,179000000.0
2009-04-24 21:38:00,128.655,128.655,128.615,128.62,265100000.0
2009-04-24 21:39:00,128.62,128.63,128.535,128.55,299800000.0
2009-04-24 21:40:00,128.55,128.615,128.515,128.615,259400000.0
2009-04-24 21:41:00,128.615,128.74,128.605,128.725,276800000.0
2009-04-24 21:42:00,128.715,128.73,128.655,128.655,201600000.0
2009-04-24 21:43:00,128.67,128.685,128.635,128.67,290000000.0
2009-04-24 21:44:00,128.665,128.685,128.62,128.67,185200000.0
2009-04-24 21:45:00,128.67,128.785,128.67,128.745,195100000.0
2009-04-24 21:46:00,128.745,128.82,128.74,128.82,250200000.0
2009-04-24 21:47:00,128.815,128.82,128.765,128.78,279800000.0
2009-04-24 21:48:00,128.78,128.795,128.755,128.785,268600000.0
2009-04-24 21:49:00,128.765,128.785,128.735,128.785,169000000.0
2009-04-24 21:50:00,128.785,128.785,128.73,128.765,127200000.0
2009-04-24 21:51:00,128.765,128.775,128.75,128.76,251200000.0
2009-04-24 21:52:00,128.76,128.775,128.75,128.76,295600000.0
2009-04-24 21:53:00,128.76,128.775,128.735,128.77,225400000.0
2009-04-24 21:54:00,128.755,128.76,128.705,128.72,225000000.0
2009-04-24 21:55:00,128.715,128.745,128.685,128.705,221800000.0
2009-04-24 21:56:00,128.71,128.715,128.615,128.615,152400000.0
2009-04-24 21:57:00,128.615,128.615,128.545,128.57,135900000.0
2009-04-24 21:58:00,128.58,128.59,128.51,128.58,245400000.0
2009-04-24 21:59:00,128.575,128.595,128.565,128.57,302600000.0
2009-04-24 22:00:00,128.57,128.62,128.57,128.605,163200000.0
2009-04-24 22:01:00,128.605,128.625,128.595,128.625,93600000.0
2009-04-24 22:02:00,128.64,128.66,128.62,128.64,99500000.0
2009-04-24 22:03:00,128.64,128.655,128.635,128.65,113400000.0
2009-04-24 22:04:00,128.65,128.675,128.64,128.65,66800000.0
2009-04-24 22:05:00,128.645,128.645,128.63,128.63,63000000.0
2009-04-24 22:06:00,128.63,128.631,128.63,128.631,53200000.0
2009-04-24 22:07:00,128.64,128.64,128.625,128.635,53200000.0
2009-04-24 22:08:00,128.635,128.64,128.635,128.64,24600000.0
2009-04-24 22:10:00,128.64,128.655,128.595,128.64,196200000.0
2009-04-24 22:11:00,128.645,128.65,128.605,128.605,77600000.0
2009-04-24 22:12:00,128.605,128.61,128.59,128.61,110200000.0
2009-04-24 22:13:00,128.625,128.635,128.6,128.61,148400000.0
2009-04-24 22:14:00,128.61,128.615,128.61,128.61,8400000.0
2009-04-24 22:15:00,128.61,128.64,128.61,128.64,49600000.0
2009-04-24 22:16:00,128.64,128.64,128.64,128.64,4800000.0
2009-04-24 22:17:00,128.64,128.64,128.63,128.64,157200000.0
2009-04-24 22:18:00,128.64,128.64,128.6,128.61,49200000.0
2009-04-24 22:19:00,128.61,128.64,128.6,128.64,125600000.0
2009-04-24 22:20:00,128.64,128.64,128.6,128.61,101800000.0
2009-04-24 22:21:00,128.61,128.63,128.585,128.6,141200000.0
2009-04-24 22:22:00,128.6,128.61,128.6,128.61,44400000.0
2009-04-24 22:23:00,128.61,128.61,128.605,128.61,13800000.0
2009-04-24 22:24:00,128.61,128.63,128.61,128.625,88800000.0
2009-04-24 22:25:00,128.625,128.655,128.6,128.655,140400000.0
2009-04-24 22:26:00,128.65,128.65,128.615,128.635,55200000.0
2009-04-24 22:27:00,128.66,128.665,128.645,128.645,40200000.0
2009-04-24 22:28:00,128.645,128.65,128.615,128.625,60800000.0
2009-04-24 22:29:00,128.62,128.655,128.6,128.635,95200000.0
2009-04-24 22:30:00,128.625,128.67,128.59,128.655,136400000.0
2009-04-24 22:31:00,128.65,128.655,128.62,128.65,150200000.0
2009-04-24 22:32:00,128.655,128.68,128.635,128.66,150600000.0
2009-04-24 22:33:00,128.66,128.66,128.645,128.645,49800000.0
2009-04-24 22:34:00,128.645,128.67,128.625,128.65,93200000.0
2009-04-24 22:35:00,128.65,128.68,128.65,128.665,112000000.0
2009-04-24 22:36:00,128.665,128.665,128.625,128.625,67200000.0
2009-04-24 22:37:00,128.625,128.635,128.605,128.61,162400000.0
2009-04-24 22:38:00,128.61,128.61,128.6,128.605,34200000.0
2009-04-24 22:39:00,128.605,128.62,128.56,128.56,204400000.0
2009-04-24 22:40:00,128.56,128.56,128.5,128.53,221600000.0
2009-04-24 22:41:00,128.525,128.545,128.5,128.545,201000000.0
2009-04-24 22:42:00,128.54,128.545,128.535,128.545,45400000.0
2009-04-24 22:43:00,128.54,128.57,128.53,128.535,63800000.0
2009-04-24 22:44:00,128.575,128.575,128.52,128.535,35600000.0
2009-04-24 22:45:00,128.545,128.595,128.545,128.565,64800000.0
2009-04-24 22:46:00,128.56,128.585,128.525,128.58,93400000.0
2009-04-24 22:47:00,128.55,128.615,128.55,128.61,15200000.0
2009-04-24 22:48:00,128.61,128.715,128.575,128.7,252800000.0
2009-04-24 22:49:00,128.7,128.7,128.66,128.7,106000000.0
2009-04-24 22:50:00,128.695,128.755,128.675,128.745,239000000.0
2009-04-24 22:51:00,128.745,128.77,128.69,128.69,206800000.0
2009-04-24 22:52:00,128.72,128.77,128.705,128.74,126400000.0
2009-04-24 22:53:00,128.745,128.75,128.705,128.75,116000000.0
2009-04-24 22:54:00,128.75,128.75,128.75,128.75,28800000.0
2009-04-24 22:55:00,128.74,128.78,128.735,128.755,145200000.0
2009-04-24 22:56:00,128.755,128.755,128.665,128.68,52000000.0
2009-04-24 22:57:00,128.675,128.695,128.605,128.62,161700000.0
2009-04-24 22:58:00,128.62,128.7,128.61,128.66,37200000.0
2009-04-24 22:59:00,128.645,128.65,128.58,128.645,44200000.0
2009-04-26 23:00:00,128.14,128.14,128.14,128.14,1600000.0
2009-04-26 23:01:00,128.14,128.195,128.14,128.175,8600000.0
2009-04-26 23:02:00,128.205,128.215,128.205,128.21,42000000.0
2009-04-26 23:03:00,128.215,128.215,128.145,128.155,5800000.0
2009-04-26 23:04:00,128.14,128.155,128.14,128.155,11400000.0
2009-04-26 23:05:00,128.155,128.215,128.155,128.215,51800000.0
2009-04-26 23:07:00,128.215,128.22,128.21,128.21,19800000.0
2009-04-26 23:08:00,128.21,128.215,128.165,128.18,129400000.0
2009-04-26 23:09:00,128.165,128.165,128.14,128.14,34800000.0
2009-04-26 23:10:00,128.14,128.14,128.14,128.14,8000000.0
2009-04-26 23:11:00,128.14,128.14,128.125,128.125,14400000.0
2009-04-26 23:12:00,128.125,128.13,128.125,128.125,14000000.0
2009-04-26 23:13:00,128.125,128.125,128.09,128.105,27200000.0
2009-04-26 23:14:00,128.1,128.175,128.08,128.085,59000000.0
2009-04-26 23:15:00,128.085,128.105,128.08,128.105,39800000.0
2009-04-26 23:16:00,128.11,128.11,128.1,128.1,11800000.0
2009-04-26 23:17:00,128.1,128.1,128.1,128.1,18200000.0
2009-04-26 23:18:00,128.1,128.105,128.095,128.105,18000000.0
2009-04-26 23:19:00,128.1,128.1,128.055,128.06,50400000.0
2009-04-26 23:20:00,128.065,128.09,128.055,128.08,19200000.0
2009-04-26 23:21:00,128.075,128.075,128.065,128.065,4600000.0
2009-04-26 23:22:00,128.08,128.09,128.08,128.09,9200000.0
2009-04-26 23:23:00,128.055,128.09,128.055,128.09,13600000.0
2009-04-26 23:25:00,128.095,128.095,128.095,128.095,3000000.0
2009-04-26 23:27:00,128.105,128.105,128.105,128.105,3000000.0
2009-04-26 23:28:00,128.105,128.105,128.105,128.105,6000000.0
2009-04-26 23:30:00,128.105,128.11,128.105,128.11,12000000.0
2009-04-26 23:31:00,128.105,128.11,128.105,128.105,21000000.0
2009-04-26 23:32:00,128.105,128.125,128.105,128.115,18200000.0
2009-04-26 23:33:00,128.13,128.145,128.13,128.14,12200000.0
2009-04-26 23:34:00,128.14,128.145,128.14,128.14,18000000.0
2009-04-26 23:35:00,128.14,128.16,128.14,128.16,6000000.0
2009-04-26 23:36:00,128.155,128.16,128.155,128.16,6000000.0
2009-04-26 23:37:00,128.17,128.21,128.155,128.18,67600000.0
2009-04-26 23:38:00,128.18,128.25,128.16,128.23,152800000.0
2009-04-26 23:39:00,128.23,128.295,128.2,128.21,73200000.0
2009-04-26 23:40:00,128.215,128.215,128.215,128.215,7600000.0
2009-04-26 23:42:00,128.225,128.225,128.2,128.2,13800000.0
2009-04-26 23:45:00,128.2,128.235,128.2,128.235,13200000.0
2009-04-26 23:49:00,128.25,128.25,128.25,128.25,7200000.0
2009-04-26 23:50:00,128.25,128.25,128.25,128.25,4800000.0
2009-04-26 23:51:00,128.25,128.25,128.25,128.25,2400000.0
2009-04-26 23:52:00,128.25,128.25,128.17,128.17,22200000.0
2009-04-26 23:53:00,128.185,128.22,128.185,128.22,44400000.0
2009-04-26 23:54:00,128.215,128.215,128.17,128.17,46400000.0
2009-04-26 23:55:00,128.2,128.205,128.16,128.19,61400000.0
2009-04-26 23:56:00,128.2,128.225,128.18,128.215,42600000.0
2009-04-26 23:57:00,128.21,128.21,128.21,128.21,6000000.0
2009-04-26 23:58:00,128.21,128.225,128.21,128.225,9400000.0
2009-04-26 23:59:00,128.235,128.25,128.21,128.23,100400000.0
2009-04-27 00:00:00,128.24,128.24,128.195,128.195,16800000.0
2009-04-27 00:01:00,128.185,128.195,128.165,128.18,64600000.0
2009-04-27 00:02:00,128.17,128.225,128.13,128.155,223800000.0
2009-04-27 00:03:00,128.13,128.15,128.12,128.14,220800000.0
2009-04-27 00:04:00,128.14,128.14,128.095,128.095,204800000.0
2009-04-27 00:05:00,128.07,128.075,128.045,128.065,233800000.0
2009-04-27 00:06:00,128.06,128.06,128.01,128.01,173500000.0
2009-04-27 00:07:00,128.02,128.08,128.01,128.05,255000000.0
2009-04-27 00:08:00,128.035,128.06,128.035,128.06,63400000.0
2009-04-27 00:09:00,128.06,128.08,128.055,128.08,47400000.0
2009-04-27 00:10:00,128.08,128.095,128.035,128.035,130100000.0
2009-04-27 00:11:00,128.05,128.065,128.03,128.035,103200000.0
2009-04-27 00:12:00,128.035,128.05,128.03,128.05,33800000.0
2009-04-27 00:13:00,128.05,128.05,128.015,128.015,34400000.0
2009-04-27 00:14:00,128.025,128.035,128.0,128.0,367800000.0
2009-04-27 00:15:00,128.01,128.03,128.0,128.02,204200000.0
2009-04-27 00:16:00,128.02,128.03,128.01,128.02,71800000.0
2009-04-27 00:17:00,128.015,128.03,128.015,128.03,53200000.0
2009-04-27 00:18:00,128.035,128.065,128.03,128.045,107400000.0
2009-04-27 00:19:00,128.04,128.045,128.04,128.045,41800000.0
2009-04-27 00:20:00,128.04,128.045,128.03,128.035,117000000.0
2009-04-27 00:21:00,128.035,128.08,128.03,128.065,128200000.0
2009-04-27 00:22:00,128.065,128.085,128.05,128.075,133200000.0
2009-04-27 00:23:00,128.075,128.075,128.045,128.07,84000000.0
2009-04-27 00:24:00,128.065,128.075,128.03,128.03,165800000.0
2009-04-27 00:25:00,128.01,128.04,128.01,128.03,95600000.0
2009-04-27 00:26:00,128.03,128.055,128.03,128.035,85600000.0
2009-04-27 00:27:00,128.04,128.09,128.025,128.025,197200000.0
2009-04-27 00:28:00,128.045,128.06,128.045,128.055,43800000.0
2009-04-27 00:29:00,128.05,128.05,128.03,128.03,14400000.0
2009-04-27 00:30:00,128.03,128.05,128.03,128.05,26200000.0
2009-04-27 00:31:00,128.05,128.06,128.03,128.035,95400000.0
2009-04-27 00:32:00,128.035,128.04,128.02,128.03,104200000.0
2009-04-27 00:33:00,128.04,128.04,128.02,128.03,52600000.0
2009-04-27 00:34:00,128.03,128.045,128.0,128.01,228600000.0
2009-04-27 00:35:00,128.025,128.03,128.01,128.01,55400000.0
2009-04-27 00:36:00,128.02,128.02,128.0,128.0,66800000.0
2009-04-27 00:37:00,128.0,128.03,127.965,127.99,320200000.0
2009-04-27 00:38:00,127.995,128.0,127.975,127.985,142800000.0
2009-04-27 00:39:00,128.005,128.01,127.96,127.975,209000000.0
2009-04-27 00:40:00,127.985,128.02,127.985,128.01,92200000.0
2009-04-27 00:41:00,128.01,128.03,128.005,128.02,65800000.0
2009-04-27 00:42:00,128.024,128.024,128.024,128.024,43200000.0
2009-04-27 00:43:00,128.02,128.03,128.02,128.03,43200000.0
2009-04-27 00:44:00,128.03,128.03,128.01,128.02,83400000.0
2009-04-27 00:45:00,128.026,128.026,128.023,128.023,114200000.0
2009-04-27 00:46:00,128.024,128.024,128.021,128.024,114200000.0
2009-04-27 00:47:00,128.015,128.015,127.97,128.0,114200000.0
2009-04-27 00:48:00,128.0,128.005,128.0,128.0,83200000.0
2009-04-27 00:49:00,128.0,128.0,127.945,127.97,85600000.0
2009-04-27 00:50:00,127.97,127.97,127.915,127.92,122800000.0
2009-04-27 00:51:00,127.925,127.935,127.91,127.925,284200001.0
2009-04-27 00:52:00,127.92,127.93,127.92,127.925,51600000.0
2009-04-27 00:53:00,127.93,127.93,127.91,127.925,309400000.0
2009-04-27 00:54:00,127.925,127.925,127.91,127.92,212200000.0
2009-04-27 00:55:00,127.92,127.92,127.895,127.9,109600000.0
2009-04-27 00:56:00,127.9,127.915,127.899,127.899,17800000.0
2009-04-27 00:57:00,127.905,127.905,127.885,127.895,17800000.0
2009-04-27 00:58:00,127.895,127.895,127.845,127.895,25200000.0
2009-04-27 00:59:00,127.895,127.895,127.895,127.895,14800000.0
2009-04-27 01:00:00,127.895,127.895,127.895,127.895,20200000.0
2009-04-27 01:01:00,127.895,127.895,127.855,127.87,94400000.0
2009-04-27 01:02:00,127.86,127.89,127.855,127.89,65600000.0
2009-04-27 01:03:00,127.895,127.915,127.885,127.885,92200000.0
2009-04-27 01:04:00,127.885,127.915,127.86,127.86,194400000.0
2009-04-27 01:05:00,127.89,127.9,127.885,127.89,45600000.0
2009-04-27 01:06:00,127.89,127.905,127.87,127.87,69600000.0
2009-04-27 01:07:00,127.88,127.89,127.855,127.855,204000000.0
2009-04-27 01:08:00,127.86,127.89,127.86,127.885,96400000.0
2009-04-27 01:09:00,127.885,127.885,127.875,127.88,79000000.0
2009-04-27 01:10:00,127.88,127.905,127.88,127.895,85800000.0
2009-04-27 01:11:00,127.895,127.925,127.895,127.925,53400000.0
2009-04-27 01:12:00,127.945,127.955,127.905,127.95,148600000.0
2009-04-27 01:13:00,127.955,128.015,127.955,128.015,168600000.0
2009-04-27 01:14:00,128.01,128.01,127.98,127.995,134800000.0
2009-04-27 01:15:00,127.99,128.015,127.985,128.01,87800000.0
2009-04-27 01:16:00,128.01,128.04,128.01,128.02,185000000.0
2009-04-27 01:17:00,128.025,128.095,128.025,128.095,130000000.0
2009-04-27 01:18:00,128.075,128.095,128.035,128.04,202400000.0
2009-04-27 01:19:00,128.05,128.065,128.05,128.05,95400000.0
2009-04-27 01:20:00,128.055,128.085,128.045,128.07,93000000.0
2009-04-27 01:21:00,128.09,128.125,128.075,128.11,107000000.0
2009-04-27 01:22:00,128.11,128.11,128.09,128.09,60200000.0
2009-04-27 01:23:00,128.09,128.105,128.09,128.105,50400000.0
2009-04-27 01:24:00,128.105,128.11,128.095,128.095,47800000.0
2009-04-27 01:25:00,128.095,128.11,128.06,128.105,138200000.0
2009-04-27 01:26:00,128.105,128.105,128.03,128.03,132800000.0
2009-04-27 01:27:00,128.035,128.06,128.025,128.025,83200000.0
2009-04-27 01:28:00,128.02,128.02,127.945,127.96,120000000.0
2009-04-27 01:29:00,127.96,127.96,127.905,127.92,176200000.0
2009-04-27 01:30:00,127.92,127.95,127.855,127.87,271600000.0
2009-04-27 01:31:00,127.87,127.895,127.855,127.875,106400000.0
2009-04-27 01:32:00,127.87,127.88,127.86,127.875,96000000.0
2009-04-27 01:33:00,127.87,127.875,127.85,127.86,131200000.0
2009-04-27 01:34:00,127.865,127.865,127.805,127.81,151600000.0
2009-04-27 01:35:00,127.805,127.84,127.805,127.84,70600000.0
2009-04-27 01:36:00,127.84,127.865,127.84,127.86,65200000.0
2009-04-27 01:37:00,127.86,127.88,127.86,127.88,100000000.0
2009-04-27 01:38:00,127.87,127.87,127.855,127.855,115800000.0
2009-04-27 01:39:00,127.855,127.855,127.805,127.805,194199998.0
2009-04-27 01:40:00,127.805,127.85,127.805,127.85,120600000.0
2009-04-27 01:41:00,127.85,127.93,127.845,127.88,353800000.0
2009-04-27 01:42:00,127.885,127.905,127.885,127.9,110000000.0
2009-04-27 01:43:00,127.905,127.905,127.885,127.895,54000000.0
2009-04-27 01:44:00,127.89,127.91,127.885,127.9,43600000.0
2009-04-27 01:45:00,127.9,127.92,127.885,127.9,171800000.0
2009-04-27 01:46:00,127.89,127.9,127.815,127.835,229800000.0
2009-04-27 01:47:00,127.84,127.845,127.79,127.795,257800000.0
2009-04-27 01:48:00,127.79,127.79,127.78,127.79,128800000.0
2009-04-27 01:49:00,127.79,127.795,127.79,127.795,59200000.0
2009-04-27 01:50:00,127.805,127.865,127.805,127.85,104800000.0
2009-04-27 01:51:00,127.845,127.905,127.845,127.905,180800000.0
2009-04-27 01:52:00,127.925,127.97,127.905,127.905,191400000.0
2009-04-27 01:53:00,127.905,127.905,127.885,127.9,79600000.0
2009-04-27 01:54:00,127.895,127.975,127.895,127.935,228200000.0
2009-04-27 01:55:00,127.93,127.93,127.9,127.905,116400000.0
2009-04-27 01:56:00,127.895,127.9,127.855,127.88,417000000.0
2009-04-27 01:57:00,127.88,127.905,127.865,127.88,184200000.0
2009-04-27 01:58:00,127.88,127.895,127.86,127.895,179000000.0
2009-04-27 01:59:00,127.885,127.885,127.86,127.875,146000000.0
2009-04-27 02:00:00,127.86,127.875,127.815,127.875,458800000.0
2009-04-27 02:01:00,127.865,127.9,127.835,127.85,483800000.0
2009-04-27 02:02:00,127.85,127.865,127.825,127.855,332199999.0
2009-04-27 02:03:00,127.855,127.89,127.855,127.88,116600000.0
2009-04-27 02:04:00,127.885,127.94,127.885,127.925,240000000.0
2009-04-27 02:05:00,127.915,127.985,127.905,127.95,370000000.0
2009-04-27 02:06:00,127.93,127.96,127.925,127.95,287200000.0
2009-04-27 02:07:00,127.96,128.055,127.96,128.045,316000000.0
2009-04-27 02:08:00,128.055,128.055,127.965,127.995,285600000.0
2009-04-27 02:09:00,127.995,128.045,127.995,128.035,224000000.0
2009-04-27 02:10:00,128.035,128.035,127.945,127.955,281600000.0
2009-04-27 02:11:00,127.95,127.98,127.935,127.95,457400000.0
2009-04-27 02:12:00,127.95,127.96,127.91,127.92,201800000.0
2009-04-27 02:13:00,127.92,127.93,127.84,127.85,480400000.0
2009-04-27 02:14:00,127.85,127.865,127.76,127.76,516200000.0
2009-04-27 02:15:00,127.76,127.77,127.73,127.75,239000000.0
2009-04-27 02:16:00,127.75,127.835,127.735,127.82,416800000.0
2009-04-27 02:17:00,127.83,127.84,127.765,127.765,249800000.0
2009-04-27 02:18:00,127.765,127.77,127.715,127.715,213600000.0
2009-04-27 02:19:00,127.735,127.755,127.7,127.75,252200000.0
2009-04-27 02:20:00,127.75,127.75,127.65,127.655,725100000.0
2009-04-27 02:21:00,127.655,127.685,127.655,127.67,348800000.0
2009-04-27 02:22:00,127.67,127.67,127.65,127.655,177200000.0
2009-04-27 02:23:00,127.655,127.68,127.655,127.68,158600000.0
2009-04-27 02:24:00,127.68,127.695,127.67,127.69,219400000.0
2009-04-27 02:25:00,127.69,127.69,127.63,127.63,378199999.0
2009-04-27 02:26:00,127.635,127.655,127.63,127.63,284800000.0
2009-04-27 02:27:00,127.63,127.635,127.61,127.61,202400000.0
2009-04-27 02:28:00,127.61,127.675,127.61,127.655,193600000.0
2009-04-27 02:29:00,127.655,127.68,127.65,127.655,227400000.0
2009-04-27 02:30:00,127.645,127.665,127.615,127.62,289800001.0
2009-04-27 02:31:00,127.615,127.665,127.61,127.655,127799999.0
2009-04-27 02:32:00,127.655,127.68,127.635,127.66,273800000.0
2009-04-27 02:33:00,127.665,127.67,127.635,127.665,210400000.0
2009-04-27 02:34:00,127.675,127.695,127.65,127.68,181000000.0
2009-04-27 02:35:00,127.675,127.775,127.675,127.77,312400000.0
2009-04-27 02:36:00,127.77,127.79,127.745,127.78,186600000.0
2009-04-27 02:37:00,127.785,127.85,127.78,127.845,220200000.0
2009-04-27 02:38:00,127.835,127.88,127.835,127.87,131800000.0
2009-04-27 02:39:00,127.87,127.905,127.865,127.895,208000000.0
2009-04-27 02:40:00,127.895,127.925,127.89,127.91,210000000.0
2009-04-27 02:41:00,127.915,127.935,127.88,127.885,280200000.0
2009-04-27 02:42:00,127.88,127.88,127.775,127.8,362400000.0
2009-04-27 02:43:00,127.805,127.82,127.795,127.82,132000000.0
2009-04-27 02:44:00,127.815,127.825,127.795,127.8,230400002.0
2009-04-27 02:45:00,127.8,127.8,127.775,127.785,189200000.0
2009-04-27 02:46:00,127.785,127.805,127.78,127.79,117400000.0
2009-04-27 02:47:00,127.78,127.78,127.75,127.755,145200000.0
2009-04-27 02:48:00,127.76,127.775,127.755,127.775,177000000.0
2009-04-27 02:49:00,127.775,127.805,127.765,127.795,302200000.0
2009-04-27 02:50:00,127.79,127.82,127.785,127.795,204400000.0
2009-04-27 02:51:00,127.795,127.875,127.75,127.875,206400000.0
2009-04-27 02:52:00,127.875,127.93,127.855,127.92,392200000.0
2009-04-27 02:53:00,127.92,127.955,127.915,127.925,285600000.0
2009-04-27 02:54:00,127.925,127.935,127.87,127.895,538800000.0
2009-04-27 02:55:00,127.9,127.925,127.87,127.87,352200000.0
2009-04-27 02:56:00,127.87,127.895,127.87,127.895,141200000.0
2009-04-27 02:57:00,127.895,127.93,127.895,127.925,214400000.0
2009-04-27 02:58:00,127.92,127.925,127.895,127.9,75800000.0
2009-04-27 02:59:00,127.9,127.92,127.9,127.915,75000000.0
2009-04-27 03:00:00,127.915,127.925,127.9,127.9,173400000.0
2009-04-27 03:01:00,127.905,127.905,127.87,127.875,193400000.0
2009-04-27 03:02:00,127.88,127.89,127.865,127.865,260400000.0
2009-04-27 03:03:00,127.865,127.89,127.865,127.885,113600000.0
2009-04-27 03:04:00,127.885,127.92,127.865,127.875,135400000.0
2009-04-27 03:05:00,127.87,127.88,127.85,127.87,277800000.0
2009-04-27 03:06:00,127.87,127.925,127.855,127.92,266600000.0
2009-04-27 03:07:00,127.91,127.91,127.855,127.87,381800001.0
2009-04-27 03:08:00,127.89,127.91,127.85,127.855,313000002.0
2009-04-27 03:09:00,127.855,127.945,127.855,127.905,440400000.0
2009-04-27 03:10:00,127.905,127.915,127.85,127.865,219800000.0
2009-04-27 03:11:00,127.865,127.875,127.865,127.87,227600000.0
2009-04-27 03:12:00,127.87,127.87,127.835,127.86,171200000.0
2009-04-27 03:13:00,127.85,127.86,127.84,127.86,153600000.0
2009-04-27 03:14:00,127.86,127.955,127.86,127.955,398000000.0
2009-04-27 03:15:00,127.96,127.965,127.895,127.895,268800000.0
2009-04-27 03:16:00,127.895,127.955,127.89,127.935,231000000.0
2009-04-27 03:17:00,127.935,128.065,127.915,128.06,329200000.0
2009-04-27 03:18:00,128.06,128.06,128.03,128.045,168800000.0
2009-04-27 03:19:00,128.02,128.035,127.985,127.995,274400000.0
2009-04-27 03:20:00,128.01,128.03,127.98,128.0,188600000.0
2009-04-27 03:21:00,128.01,128.01,127.925,127.965,230800000.0
2009-04-27 03:22:00,127.965,127.98,127.965,127.97,148200000.0
2009-04-27 03:23:00,127.975,127.98,127.96,127.965,88600000.0
2009-04-27 03:24:00,127.965,127.97,127.89,127.905,217200001.0
2009-04-27 03:25:00,127.905,127.92,127.9,127.915,466600000.0
2009-04-27 03:26:00,127.915,127.97,127.915,127.965,186600000.0
2009-04-27 03:27:00,127.965,128.0,127.965,128.0,66600000.0
2009-04-27 03:28:00,127.985,128.0,127.96,127.97,58800000.0
2009-04-27 03:29:00,127.975,127.985,127.97,127.97,41000000.0
2009-04-27 03:30:00,127.97,127.995,127.945,127.995,184000000.0
2009-04-27 03:31:00,127.985,127.99,127.98,127.98,35400000.0
2009-04-27 03:32:00,127.98,127.98,127.95,127.965,91800000.0
2009-04-27 03:33:00,127.96,127.995,127.955,127.995,207000000.0
2009-04-27 03:34:00,127.995,128.045,127.99,127.995,290200000.0
2009-04-27 03:35:00,127.995,127.995,127.96,127.985,299600000.0
2009-04-27 03:36:00,127.985,128.065,127.985,127.99,651999999.0
2009-04-27 03:37:00,127.99,128.01,127.98,127.98,98600000.0
2009-04-27 03:38:00,127.98,128.0,127.955,127.965,222400000.0
2009-04-27 03:39:00,127.965,128.005,127.965,127.985,172000000.0
2009-04-27 03:40:00,127.985,127.995,127.97,127.99,126000000.0
2009-04-27 03:41:00,127.99,128.055,127.985,128.02,459000000.0
2009-04-27 03:42:00,128.02,128.03,127.99,128.01,240600000.0
2009-04-27 03:43:00,128.01,128.095,128.01,128.08,255000000.0
2009-04-27 03:44:00,128.07,128.12,128.03,128.095,317400000.0
2009-04-27 03:45:00,128.095,128.12,128.07,128.07,291600000.0
2009-04-27 03:46:00,128.07,128.07,128.035,128.045,102600000.0
2009-04-27 03:47:00,128.04,128.06,128.0,128.005,206000000.0
2009-04-27 03:48:00,128.005,128.055,128.005,128.05,187800000.0
2009-04-27 03:49:00,128.055,128.09,128.055,128.075,237400000.0
2009-04-27 03:50:00,128.07,128.07,128.05,128.06,553000000.0
2009-04-27 03:51:00,128.055,128.07,128.045,128.05,234600000.0
2009-04-27 03:52:00,128.05,128.055,128.03,128.045,293000000.0
2009-04-27 03:53:00,128.045,128.045,128.02,128.035,234000000.0
2009-04-27 03:54:00,128.035,128.065,128.02,128.03,263400000.0
2009-04-27 03:55:00,128.03,128.05,127.985,128.04,332200000.0
2009-04-27 03:56:00,128.02,128.02,127.965,127.965,292400000.0
2009-04-27 03:57:00,127.965,127.965,127.935,127.95,241800000.0
2009-04-27 03:58:00,127.96,127.975,127.93,127.93,188800000.0
2009-04-27 03:59:00,127.93,127.935,127.9,127.91,326600000.0
2009-04-27 04:00:00,127.905,127.91,127.88,127.91,188200000.0
2009-04-27 04:01:00,127.905,127.935,127.865,127.93,431600000.0
2009-04-27 04:02:00,127.93,127.945,127.91,127.92,303400000.0
2009-04-27 04:03:00,127.92,127.93,127.87,127.87,178000000.0
2009-04-27 04:04:00,127.875,127.875,127.775,127.775,394800001.0
2009-04-27 04:05:00,127.795,127.82,127.775,127.775,334600000.0
2009-04-27 04:06:00,127.78,127.795,127.75,127.76,308600000.0
2009-04-27 04:07:00,127.76,127.77,127.755,127.76,79400000.0
2009-04-27 04:08:00,127.755,127.76,127.695,127.7,364800000.0
2009-04-27 04:09:00,127.665,127.7,127.655,127.67,307800000.0
2009-04-27 04:10:00,127.665,127.67,127.655,127.66,265800000.0
2009-04-27 04:11:00,127.665,127.675,127.645,127.645,292999999.0
2009-04-27 04:12:00,127.645,127.65,127.62,127.65,400400000.0
2009-04-27 04:13:00,127.65,127.685,127.65,127.675,365999999.0
2009-04-27 04:14:00,127.675,127.7,127.665,127.69,158400000.0
2009-04-27 04:15:00,127.69,127.695,127.665,127.67,324800000.0
2009-04-27 04:16:00,127.665,127.665,127.6,127.645,651000000.0
2009-04-27 04:17:00,127.645,127.665,127.645,127.66,137800000.0
2009-04-27 04:18:00,127.66,127.705,127.65,127.7,289600000.0
2009-04-27 04:19:00,127.7,127.74,127.7,127.735,444800000.0
2009-04-27 04:20:00,127.735,127.77,127.7,127.71,329400000.0
2009-04-27 04:21:00,127.71,127.78,127.71,127.765,338800000.0
2009-04-27 04:22:00,127.76,127.77,127.745,127.76,439200001.0
2009-04-27 04:23:00,127.765,127.77,127.66,127.665,321800000.0
2009-04-27 04:24:00,127.665,127.685,127.64,127.685,201000000.0
2009-04-27 04:25:00,127.675,127.68,127.66,127.66,211000000.0
2009-04-27 04:26:00,127.655,127.7,127.65,127.665,157600000.0
2009-04-27 04:27:00,127.66,127.685,127.66,127.68,131000000.0
2009-04-27 04:28:00,127.68,127.7,127.675,127.7,185800000.0
2009-04-27 04:29:00,127.695,127.7,127.62,127.62,371800000.0
2009-04-27 04:30:00,127.62,127.635,127.62,127.625,81800000.0
2009-04-27 04:31:00,127.635,127.635,127.59,127.6,460800000.0
2009-04-27 04:32:00,127.6,127.63,127.59,127.6,539800002.0
2009-04-27 04:33:00,127.59,127.605,127.57,127.605,390600004.0
2009-04-27 04:34:00,127.605,127.62,127.595,127.6,281200000.0
2009-04-27 04:35:00,127.595,127.6,127.58,127.58,125000000.0
2009-04-27 04:36:00,127.585,127.61,127.58,127.59,202400000.0
2009-04-27 04:37:00,127.595,127.61,127.585,127.605,296200000.0
2009-04-27 04:38:00,127.615,127.615,127.58,127.59,257600000.0
2009-04-27 04:39:00,127.595,127.635,127.585,127.625,309200000.0
2009-04-27 04:40:00,127.625,127.625,127.58,127.58,239600000.0
2009-04-27 04:41:00,127.58,127.585,127.56,127.58,848200011.0
2009-04-27 04:42:00,127.575,127.585,127.55,127.585,282800000.0
2009-04-27 04:43:00,127.58,127.58,127.56,127.575,121800000.0
2009-04-27 04:44:00,127.58,127.58,127.525,127.54,400200000.0
2009-04-27 04:45:00,127.54,127.545,127.49,127.5,454599997.0
2009-04-27 04:46:00,127.5,127.515,127.475,127.48,451199999.0
2009-04-27 04:47:00,127.475,127.475,127.445,127.45,433200000.0
2009-04-27 04:48:00,127.45,127.465,127.41,127.44,475000000.0
2009-04-27 04:49:00,127.45,127.46,127.425,127.45,358000000.0
2009-04-27 04:50:00,127.45,127.48,127.435,127.48,225000000.0
2009-04-27 04:51:00,127.485,127.51,127.485,127.51,83400000.0
2009-04-27 04:52:00,127.51,127.535,127.505,127.525,136400000.0
2009-04-27 04:53:00,127.525,127.555,127.525,127.54,145600000.0
2009-04-27 04:54:00,127.54,127.54,127.5,127.505,111800000.0
2009-04-27 04:55:00,127.505,127.505,127.445,127.455,103400000.0
2009-04-27 04:56:00,127.45,127.465,127.38,127.39,185400000.0
2009-04-27 04:57:00,127.385,127.42,127.38,127.405,228200000.0
2009-04-27 04:58:00,127.41,127.44,127.41,127.44,150400000.0
2009-04-27 04:59:00,127.435,127.44,127.4,127.41,176600000.0
2009-04-27 05:00:00,127.4,127.41,127.33,127.355,470000000.0
2009-04-27 05:01:00,127.36,127.37,127.345,127.35,314000000.0
2009-04-27 05:02:00,127.35,127.365,127.35,127.36,240400000.0
2009-04-27 05:03:00,127.365,127.38,127.355,127.36,205000000.0
2009-04-27 05:04:00,127.365,127.38,127.36,127.365,66000000.0
2009-04-27 05:05:00,127.35,127.37,127.35,127.365,186600000.0
2009-04-27 05:06:00,127.355,127.37,127.355,127.36,155200000.0
2009-04-27 05:07:00,127.36,127.37,127.35,127.365,120600000.0
2009-04-27 05:08:00,127.375,127.425,127.36,127.415,196600000.0
2009-04-27 05:09:00,127.415,127.445,127.4,127.445,137400000.0
2009-04-27 05:10:00,127.445,127.445,127.42,127.425,158000000.0
2009-04-27 05:11:00,127.43,127.43,127.42,127.42,113400000.0
2009-04-27 05:12:00,127.425,127.425,127.42,127.42,120600000.0
2009-04-27 05:13:00,127.42,127.42,127.385,127.4,211600000.0
2009-04-27 05:14:00,127.4,127.4,127.385,127.4,77000000.0
2009-04-27 05:15:00,127.4,127.4,127.37,127.39,52500000.0
2009-04-27 05:16:00,127.39,127.39,127.38,127.385,60700000.0
2009-04-27 05:17:00,127.385,127.415,127.385,127.395,143600000.0
2009-04-27 05:18:00,127.4,127.42,127.4,127.405,158800000.0
2009-04-27 05:19:00,127.405,127.46,127.4,127.45,245400000.0
2009-04-27 05:20:00,127.455,127.485,127.455,127.485,105000000.0
2009-04-27 05:21:00,127.485,127.49,127.47,127.475,132000000.0
2009-04-27 05:22:00,127.47,127.47,127.455,127.465,90800000.0
2009-04-27 05:23:00,127.46,127.46,127.46,127.46,12600000.0
2009-04-27 05:24:00,127.465,127.485,127.46,127.48,194800000.0
2009-04-27 05:25:00,127.48,127.48,127.45,127.45,238000000.0
2009-04-27 05:26:00,127.45,127.49,127.44,127.485,356600000.0
2009-04-27 05:27:00,127.48,127.49,127.47,127.49,130200000.0
2009-04-27 05:28:00,127.485,127.5,127.47,127.475,180000000.0
2009-04-27 05:29:00,127.48,127.485,127.48,127.48,56800000.0
2009-04-27 05:30:00,127.485,127.49,127.48,127.49,47400000.0
2009-04-27 05:31:00,127.495,127.495,127.49,127.49,68200000.0
2009-04-27 05:32:00,127.495,127.5,127.495,127.495,13800000.0
2009-04-27 05:33:00,127.49,127.49,127.47,127.475,187200000.0
2009-04-27 05:34:00,127.47,127.47,127.47,127.47,87200000.0
2009-04-27 05:35:00,127.47,127.485,127.47,127.48,122800000.0
2009-04-27 05:36:00,127.48,127.48,127.44,127.44,190400000.0
2009-04-27 05:37:00,127.44,127.45,127.405,127.415,361000000.0
2009-04-27 05:38:00,127.415,127.42,127.37,127.37,145400000.0
2009-04-27 05:39:00,127.375,127.38,127.37,127.37,98000000.0
2009-04-27 05:40:00,127.37,127.37,127.26,127.26,352800000.0
2009-04-27 05:41:00,127.26,127.29,127.26,127.27,255600000.0
2009-04-27 05:42:00,127.265,127.275,127.26,127.265,257399999.0
2009-04-27 05:43:00,127.28,127.285,127.25,127.26,250800000.0
2009-04-27 05:44:00,127.26,127.29,127.26,127.28,258600000.0
2009-04-27 05:45:00,127.28,127.28,127.22,127.255,462800000.0
2009-04-27 05:46:00,127.245,127.27,127.24,127.245,248200000.0
2009-04-27 05:47:00,127.245,127.245,127.16,127.18,354600000.0
2009-04-27 05:48:00,127.18,127.19,127.155,127.185,300000000.0
2009-04-27 05:49:00,127.18,127.18,127.115,127.135,563500000.0
2009-04-27 05:50:00,127.135,127.23,127.13,127.22,473200000.0
2009-04-27 05:51:00,127.22,127.23,127.22,127.22,174200000.0
2009-04-27 05:52:00,127.205,127.205,127.165,127.195,299199999.0
2009-04-27 05:53:00,127.195,127.205,127.135,127.17,224800000.0
2009-04-27 05:54:00,127.145,127.18,127.145,127.16,113600000.0
2009-04-27 05:55:00,127.15,127.15,127.055,127.065,505800000.0
2009-04-27 05:56:00,127.065,127.11,127.05,127.1,613500000.0
2009-04-27 05:57:00,127.1,127.125,127.095,127.105,270400000.0
2009-04-27 05:58:00,127.1,127.14,127.1,127.13,174200000.0
2009-04-27 05:59:00,127.125,127.17,127.12,127.17,368600000.0
2009-04-27 06:00:00,127.165,127.17,127.105,127.11,241200000.0
2009-04-27 06:01:00,127.12,127.15,127.12,127.15,202200000.0
2009-04-27 06:02:00,127.14,127.14,127.065,127.07,241400000.0
2009-04-27 06:03:00,127.07,127.07,127.02,127.06,268400000.0
2009-04-27 06:04:00,127.06,127.095,127.06,127.08,192800000.0
2009-04-27 06:05:00,127.08,127.155,127.08,127.15,216600000.0
2009-04-27 06:06:00,127.15,127.15,127.095,127.115,355400000.0
2009-04-27 06:07:00,127.11,127.13,127.11,127.12,150400000.0
2009-04-27 06:08:00,127.12,127.155,127.11,127.145,75800000.0
2009-04-27 06:09:00,127.15,127.195,127.1,127.185,204000000.0
2009-04-27 06:10:00,127.195,127.22,127.185,127.22,253600000.0
2009-04-27 06:11:00,127.22,127.295,127.215,127.285,272000000.0
2009-04-27 06:12:00,127.28,127.3,127.21,127.23,529599996.0
2009-04-27 06:13:00,127.23,127.265,127.225,127.26,164000000.0
2009-04-27 06:14:00,127.26,127.265,127.23,127.23,290400001.0
2009-04-27 06:15:00,127.245,127.255,127.245,127.25,39400000.0
2009-04-27 06:16:00,127.25,127.25,127.2,127.215,298000000.0
2009-04-27 06:17:00,127.215,127.215,127.14,127.175,502399994.0
2009-04-27 06:18:00,127.185,127.19,127.155,127.155,331000000.0
2009-04-27 06:19:00,127.155,127.16,127.15,127.16,102200000.0
2009-04-27 06:20:00,127.155,127.165,127.15,127.155,71800000.0
2009-04-27 06:21:00,127.155,127.195,127.155,127.195,225800000.0
2009-04-27 06:22:00,127.195,127.21,127.185,127.2,182800000.0
2009-04-27 06:23:00,127.215,127.22,127.2,127.22,157400000.0
2009-04-27 06:24:00,127.22,127.29,127.215,127.28,235000000.0
2009-04-27 06:25:00,127.28,127.3,127.27,127.285,236400000.0
2009-04-27 06:26:00,127.3,127.305,127.28,127.29,208800000.0
2009-04-27 06:27:00,127.29,127.3,127.29,127.29,161200000.0
2009-04-27 06:28:00,127.3,127.305,127.29,127.3,172400000.0
2009-04-27 06:29:00,127.3,127.3,127.29,127.295,97600000.0
2009-04-27 06:30:00,127.295,127.305,127.295,127.305,61600000.0
2009-04-27 06:31:00,127.315,127.315,127.31,127.315,97000000.0
2009-04-27 06:32:00,127.32,127.33,127.285,127.295,163200000.0
2009-04-27 06:33:00,127.295,127.305,127.275,127.28,242200000.0
2009-04-27 06:34:00,127.28,127.315,127.28,127.31,282800000.0
2009-04-27 06:35:00,127.31,127.335,127.295,127.295,291600000.0
2009-04-27 06:36:00,127.295,127.32,127.295,127.32,124200000.0
2009-04-27 06:37:00,127.32,127.32,127.31,127.315,81800000.0
2009-04-27 06:38:00,127.315,127.345,127.305,127.345,79800000.0
2009-04-27 06:39:00,127.35,127.36,127.285,127.285,263200000.0
2009-04-27 06:40:00,127.275,127.275,127.25,127.255,138600000.0
2009-04-27 06:41:00,127.26,127.3,127.255,127.255,235800000.0
2009-04-27 06:42:00,127.255,127.255,127.23,127.235,176000000.0
2009-04-27 06:43:00,127.235,127.235,127.205,127.205,63600000.0
2009-04-27 06:44:00,127.205,127.23,127.2,127.21,255000000.0
2009-04-27 06:45:00,127.21,127.21,127.19,127.195,144000000.0
2009-04-27 06:46:00,127.19,127.25,127.19,127.25,324200000.0
2009-04-27 06:47:00,127.265,127.265,127.23,127.235,234200000.0
2009-04-27 06:48:00,127.235,127.255,127.235,127.25,250800000.0
2009-04-27 06:49:00,127.24,127.24,127.225,127.23,64800000.0
2009-04-27 06:50:00,127.23,127.235,127.225,127.23,61200000.0
2009-04-27 06:51:00,127.23,127.24,127.23,127.23,67600000.0
2009-04-27 06:52:00,127.23,127.23,127.23,127.23,50200000.0
2009-04-27 06:53:00,127.23,127.26,127.23,127.255,145800000.0
2009-04-27 06:54:00,127.26,127.26,127.225,127.24,94800000.0
2009-04-27 06:55:00,127.25,127.27,127.235,127.235,307400000.0
2009-04-27 06:56:00,127.25,127.27,127.235,127.255,141600000.0
2009-04-27 06:57:00,127.255,127.285,127.255,127.28,113000000.0
2009-04-27 06:58:00,127.285,127.29,127.28,127.29,71400000.0
2009-04-27 06:59:00,127.29,127.29,127.275,127.285,65000000.0
2009-04-27 07:00:00,127.29,127.31,127.29,127.31,104200000.0
2009-04-27 07:01:00,127.32,127.32,127.315,127.315,20000000.0
2009-04-27 07:02:00,127.315,127.345,127.31,127.325,248000000.0
2009-04-27 07:03:00,127.32,127.345,127.32,127.335,304400000.0
2009-04-27 07:04:00,127.335,127.4,127.335,127.395,214000000.0
2009-04-27 07:05:00,127.4,127.405,127.375,127.395,175800000.0
2009-04-27 07:06:00,127.395,127.415,127.385,127.4,265000000.0
2009-04-27 07:07:00,127.405,127.41,127.395,127.395,202000000.0
2009-04-27 07:08:00,127.39,127.4,127.385,127.4,132400000.0
2009-04-27 07:09:00,127.395,127.4,127.355,127.355,210400000.0
2009-04-27 07:10:00,127.36,127.365,127.335,127.335,311600000.0
2009-04-27 07:11:00,127.34,127.345,127.33,127.345,176200000.0
2009-04-27 07:12:00,127.35,127.35,127.32,127.32,126400000.0
2009-04-27 07:13:00,127.32,127.32,127.31,127.32,121600000.0
2009-04-27 07:14:00,127.32,127.32,127.285,127.295,227600000.0
2009-04-27 07:15:00,127.295,127.31,127.295,127.305,332600000.0
2009-04-27 07:16:00,127.305,127.31,127.28,127.285,292200000.0
2009-04-27 07:17:00,127.28,127.33,127.28,127.315,281400000.0
2009-04-27 07:18:00,127.33,127.35,127.315,127.345,176200000.0
2009-04-27 07:19:00,127.35,127.36,127.335,127.335,97200000.0
2009-04-27 07:20:00,127.36,127.39,127.345,127.39,97000000.0
2009-04-27 07:21:00,127.39,127.425,127.375,127.41,161800000.0
2009-04-27 07:22:00,127.42,127.435,127.395,127.395,126600000.0
2009-04-27 07:23:00,127.41,127.46,127.4,127.455,219200000.0
2009-04-27 07:24:00,127.46,127.485,127.45,127.47,263400000.0
2009-04-27 07:25:00,127.47,127.5,127.46,127.485,319000000.0
2009-04-27 07:26:00,127.48,127.48,127.455,127.46,189200000.0
2009-04-27 07:27:00,127.46,127.47,127.45,127.455,392600000.0
2009-04-27 07:28:00,127.455,127.495,127.455,127.485,158000000.0
2009-04-27 07:29:00,127.485,127.495,127.48,127.485,318600000.0
2009-04-27 07:30:00,127.485,127.505,127.485,127.485,215000000.0
2009-04-27 07:31:00,127.485,127.485,127.455,127.455,365600000.0
2009-04-27 07:32:00,127.455,127.495,127.45,127.475,289800000.0
2009-04-27 07:33:00,127.475,127.49,127.465,127.465,112000000.0
2009-04-27 07:34:00,127.47,127.51,127.47,127.475,284000001.0
2009-04-27 07:35:00,127.475,127.495,127.45,127.475,343000000.0
2009-04-27 07:36:00,127.475,127.48,127.47,127.475,174600000.0
2009-04-27 07:37:00,127.475,127.475,127.4,127.4,244600000.0
2009-04-27 07:38:00,127.4,127.4,127.36,127.37,245600000.0
2009-04-27 07:39:00,127.37,127.39,127.365,127.37,227800000.0
2009-04-27 07:40:00,127.37,127.415,127.365,127.38,318200000.0
2009-04-27 07:41:00,127.37,127.38,127.345,127.36,267800000.0
2009-04-27 07:42:00,127.36,127.405,127.36,127.39,100800000.0
2009-04-27 07:43:00,127.4,127.43,127.4,127.41,204400000.0
2009-04-27 07:44:00,127.415,127.415,127.365,127.415,148000000.0
2009-04-27 07:45:00,127.415,127.415,127.3,127.32,305200000.0
2009-04-27 07:46:00,127.32,127.335,127.25,127.255,502400001.0
2009-04-27 07:47:00,127.25,127.26,127.22,127.255,563800000.0
2009-04-27 07:48:00,127.255,127.295,127.245,127.25,409400000.0
2009-04-27 07:49:00,127.255,127.31,127.25,127.31,314800000.0
2009-04-27 07:50:00,127.31,127.31,127.21,127.22,399000000.0
2009-04-27 07:51:00,127.22,127.22,127.165,127.22,408600000.0
2009-04-27 07:52:00,127.21,127.21,127.155,127.2,572000000.0
2009-04-27 07:53:00,127.2,127.2,127.185,127.195,109200000.0
2009-04-27 07:54:00,127.205,127.265,127.2,127.245,289000000.0
2009-04-27 07:55:00,127.24,127.255,127.225,127.225,211600000.0
2009-04-27 07:56:00,127.235,127.235,127.205,127.205,136800000.0
2009-04-27 07:57:00,127.205,127.215,127.205,127.21,246000000.0
2009-04-27 07:58:00,127.205,127.26,127.205,127.245,509600000.0
2009-04-27 07:59:00,127.235,127.265,127.225,127.25,364800000.0
2009-04-27 08:00:00,127.245,127.255,127.13,127.13,533200000.0
2009-04-27 08:01:00,127.13,127.13,127.095,127.115,508800000.0
2009-04-27 08:02:00,127.11,127.125,127.1,127.105,412000000.0
2009-04-27 08:03:00,127.105,127.12,127.1,127.11,295400002.0
2009-04-27 08:04:00,127.11,127.11,127.03,127.035,394500000.0
2009-04-27 08:05:00,127.045,127.07,127.045,127.06,488200000.0
2009-04-27 08:06:00,127.06,127.095,127.06,127.085,454800000.0
2009-04-27 08:07:00,127.08,127.16,127.08,127.135,482400000.0
2009-04-27 08:08:00,127.13,127.145,127.045,127.075,426200000.0
2009-04-27 08:09:00,127.075,127.09,127.045,127.08,481600000.0
2009-04-27 08:10:00,127.08,127.11,127.075,127.105,265800000.0
2009-04-27 08:11:00,127.105,127.14,127.08,127.08,329000000.0
2009-04-27 08:12:00,127.08,127.08,127.015,127.04,932800000.0
2009-04-27 08:13:00,127.05,127.06,127.03,127.05,294800000.0
2009-04-27 08:14:00,127.055,127.065,127.035,127.05,317200000.0
2009-04-27 08:15:00,127.05,127.1,127.05,127.075,359000000.0
2009-04-27 08:16:00,127.075,127.08,127.0,127.0,475200000.0
2009-04-27 08:17:00,127.005,127.005,126.97,126.97,308700000.0
2009-04-27 08:18:00,126.97,126.99,126.93,126.99,507099999.0
2009-04-27 08:19:00,126.985,127.0,126.97,127.0,530800000.0
2009-04-27 08:20:00,127.0,127.0,126.975,126.98,156000000.0
2009-04-27 08:21:00,126.98,126.98,126.87,126.89,449200000.0
2009-04-27 08:22:00,126.89,126.965,126.89,126.955,588200000.0
2009-04-27 08:23:00,126.955,126.96,126.94,126.955,179600000.0
2009-04-27 08:24:00,126.955,127.07,126.95,127.05,571000000.0
2009-04-27 08:25:00,127.05,127.055,126.965,126.995,483399999.0
2009-04-27 08:26:00,126.995,127.075,126.995,127.035,291200000.0
2009-04-27 08:27:00,127.035,127.11,127.02,127.11,386900000.0
2009-04-27 08:28:00,127.11,127.13,127.085,127.1,455600000.0
2009-04-27 08:29:00,127.1,127.14,127.1,127.14,355000000.0
2009-04-27 08:30:00,127.125,127.165,127.12,127.135,474700000.0
2009-04-27 08:31:00,127.135,127.15,127.115,127.125,230100000.0
2009-04-27 08:32:00,127.13,127.13,127.03,127.035,400300000.0
2009-04-27 08:33:00,127.03,127.04,126.98,127.005,441000000.0
2009-04-27 08:34:00,127.01,127.02,127.0,127.01,161500000.0
2009-04-27 08:35:00,127.01,127.035,127.01,127.02,148000000.0
2009-04-27 08:36:00,127.02,127.04,127.01,127.02,270200000.0
2009-04-27 08:37:00,127.02,127.025,126.925,126.945,408100000.0
2009-04-27 08:38:00,126.93,126.93,126.865,126.865,256800000.0
2009-04-27 08:39:00,126.87,126.9,126.87,126.885,201600000.0
2009-04-27 08:40:00,126.885,126.9,126.85,126.9,278000000.0
2009-04-27 08:41:00,126.9,126.965,126.9,126.905,260600000.0
2009-04-27 08:42:00,126.915,126.915,126.855,126.86,203900000.0
2009-04-27 08:43:00,126.86,126.875,126.845,126.845,290400000.0
2009-04-27 08:44:00,126.845,126.845,126.785,126.785,356600000.0
2009-04-27 08:45:00,126.8,126.82,126.79,126.815,291500000.0
2009-04-27 08:46:00,126.81,126.86,126.81,126.86,263600000.0
2009-04-27 08:47:00,126.865,126.96,126.86,126.94,283400000.0
2009-04-27 08:48:00,126.955,126.96,126.925,126.96,328000000.0
2009-04-27 08:49:00,126.96,126.96,126.935,126.945,293800000.0
2009-04-27 08:50:00,126.96,126.995,126.94,126.94,485300000.0
2009-04-27 08:51:00,126.94,126.955,126.91,126.93,477800002.0
2009-04-27 08:52:00,126.93,126.97,126.92,126.95,360400000.0
2009-04-27 08:53:00,126.95,126.95,126.82,126.86,339800000.0
2009-04-27 08:54:00,126.87,126.895,126.855,126.87,398600000.0
2009-04-27 08:55:00,126.87,126.875,126.85,126.87,239800000.0
2009-04-27 08:56:00,126.87,126.915,126.86,126.865,591000000.0
2009-04-27 08:57:00,126.865,126.9,126.855,126.855,236600000.0
2009-04-27 08:58:00,126.855,126.895,126.84,126.885,617100000.0
2009-04-27 08:59:00,126.885,126.885,126.825,126.835,294400000.0
2009-04-27 09:00:00,126.83,126.83,126.745,126.75,483800000.0
2009-04-27 09:01:00,126.755,126.755,126.705,126.72,388600000.0
2009-04-27 09:02:00,126.72,126.725,126.685,126.695,387800003.0
2009-04-27 09:03:00,126.7,126.77,126.7,126.755,341300000.0
2009-04-27 09:04:00,126.76,126.85,126.76,126.785,470200000.0
2009-04-27 09:05:00,126.785,126.865,126.785,126.865,206000000.0
2009-04-27 09:06:00,126.86,126.86,126.8,126.835,285000000.0
2009-04-27 09:07:00,126.835,126.85,126.79,126.81,512600000.0
2009-04-27 09:08:00,126.81,126.86,126.805,126.86,442800000.0
2009-04-27 09:09:00,126.86,126.885,126.805,126.82,604500000.0
2009-04-27 09:10:00,126.82,126.905,126.81,126.905,475400000.0
2009-04-27 09:11:00,126.91,126.975,126.905,126.92,561300000.0
2009-04-27 09:12:00,126.93,126.96,126.92,126.935,605399999.0
2009-04-27 09:13:00,126.935,126.99,126.92,126.97,435200001.0
2009-04-27 09:14:00,126.965,127.005,126.95,126.99,543100000.0
2009-04-27 09:15:00,126.985,127.03,126.98,126.995,285200000.0
2009-04-27 09:16:00,126.99,127.005,126.905,126.92,528800000.0
2009-04-27 09:17:00,126.92,127.01,126.9,126.98,400900000.0
2009-04-27 09:18:00,126.99,127.045,126.975,126.98,497000000.0
2009-04-27 09:19:00,126.985,127.035,126.98,127.03,294800000.0
2009-04-27 09:20:00,127.025,127.035,127.0,127.02,216200000.0
2009-04-27 09:21:00,127.03,127.075,127.005,127.045,459700000.0
2009-04-27 09:22:00,127.045,127.08,126.96,126.97,421600000.0
2009-04-27 09:23:00,126.97,127.005,126.955,126.98,566400000.0
2009-04-27 09:24:00,126.985,127.025,126.97,126.995,418900000.0
2009-04-27 09:25:00,126.995,127.045,126.99,127.005,389400000.0
2009-04-27 09:26:00,126.995,126.995,126.91,126.97,633600000.0
2009-04-27 09:27:00,126.97,127.02,126.965,126.995,408000000.0
2009-04-27 09:28:00,126.995,127.08,126.995,127.08,363500000.0
2009-04-27 09:29:00,127.105,127.115,127.045,127.045,172400000.0
2009-04-27 09:30:00,127.045,127.095,127.045,127.085,163200000.0
2009-04-27 09:31:00,127.085,127.21,127.085,127.205,310800000.0
2009-04-27 09:32:00,127.21,127.215,127.165,127.195,351200000.0
2009-04-27 09:33:00,127.195,127.32,127.18,127.295,397200000.0
2009-04-27 09:34:00,127.295,127.31,127.255,127.29,517700000.0
2009-04-27 09:35:00,127.295,127.39,127.29,127.365,521400000.0
2009-04-27 09:36:00,127.36,127.44,127.36,127.36,580500000.0
2009-04-27 09:37:00,127.355,127.355,127.245,127.285,478000000.0
2009-04-27 09:38:00,127.27,127.29,127.195,127.23,469800000.0
2009-04-27 09:39:00,127.25,127.255,127.215,127.23,252499999.0
2009-04-27 09:40:00,127.23,127.265,127.23,127.255,406700000.0
2009-04-27 09:41:00,127.255,127.29,127.25,127.255,395600000.0
2009-04-27 09:42:00,127.255,127.285,127.235,127.27,445000000.0
2009-04-27 09:43:00,127.27,127.295,127.255,127.26,300600000.0
2009-04-27 09:44:00,127.26,127.33,127.25,127.325,382200000.0
2009-04-27 09:45:00,127.32,127.33,127.26,127.26,596000000.0
2009-04-27 09:46:00,127.255,127.31,127.25,127.3,633200000.0
2009-04-27 09:47:00,127.295,127.305,127.255,127.27,417100000.0
2009-04-27 09:48:00,127.27,127.285,127.2,127.21,368400000.0
2009-04-27 09:49:00,127.21,127.21,127.165,127.165,498300000.0
2009-04-27 09:50:00,127.16,127.21,127.16,127.2,403399999.0
2009-04-27 09:51:00,127.2,127.225,127.18,127.2,330800000.0
2009-04-27 09:52:00,127.2,127.225,127.195,127.2,447200000.0
2009-04-27 09:53:00,127.2,127.21,127.175,127.185,274800000.0
2009-04-27 09:54:00,127.19,127.215,127.15,127.155,325800000.0
2009-04-27 09:55:00,127.16,127.245,127.16,127.21,426400000.0
2009-04-27 09:56:00,127.2,127.24,127.2,127.24,405499999.0
2009-04-27 09:57:00,127.23,127.255,127.225,127.255,333200000.0
2009-04-27 09:58:00,127.255,127.285,127.255,127.285,141600000.0
2009-04-27 09:59:00,127.28,127.355,127.265,127.355,259400000.0
2009-04-27 10:00:00,127.35,127.35,127.3,127.32,339800000.0
2009-04-27 10:01:00,127.33,127.35,127.32,127.35,743600003.0
2009-04-27 10:02:00,127.34,127.34,127.31,127.33,430600000.0
2009-04-27 10:03:00,127.325,127.355,127.32,127.345,169800000.0
2009-04-27 10:04:00,127.345,127.385,127.32,127.355,422600000.0
2009-04-27 10:05:00,127.355,127.36,127.3,127.31,453600000.0
2009-04-27 10:06:00,127.31,127.34,127.3,127.31,341600000.0
2009-04-27 10:07:00,127.305,127.39,127.305,127.37,243100000.0
2009-04-27 10:08:00,127.37,127.37,127.28,127.29,518900000.0
2009-04-27 10:09:00,127.29,127.29,127.26,127.27,477700000.0
2009-04-27 10:10:00,127.26,127.3,127.245,127.295,401200000.0
2009-04-27 10:11:00,127.295,127.325,127.275,127.285,390200000.0
2009-04-27 10:12:00,127.28,127.285,127.225,127.255,447800000.0
2009-04-27 10:13:00,127.255,127.34,127.255,127.32,412100000.0
2009-04-27 10:14:00,127.32,127.32,127.185,127.2,481500000.0
2009-04-27 10:15:00,127.2,127.25,127.175,127.23,393700000.0
2009-04-27 10:16:00,127.215,127.24,127.13,127.15,576000000.0
2009-04-27 10:17:00,127.14,127.2,127.125,127.18,372800000.0
2009-04-27 10:18:00,127.18,127.25,127.175,127.245,247400000.0
2009-04-27 10:19:00,127.25,127.285,127.245,127.245,349600000.0
2009-04-27 10:20:00,127.25,127.295,127.245,127.285,361600000.0
2009-04-27 10:21:00,127.29,127.35,127.285,127.33,390600000.0
2009-04-27 10:22:00,127.35,127.36,127.245,127.295,839500001.0
2009-04-27 10:23:00,127.295,127.315,127.175,127.185,531000001.0
2009-04-27 10:24:00,127.185,127.23,127.18,127.22,509600000.0
2009-04-27 10:25:00,127.225,127.235,127.205,127.215,305400000.0
2009-04-27 10:26:00,127.215,127.25,127.215,127.25,363800000.0
2009-04-27 10:27:00,127.25,127.29,127.235,127.25,384500000.0
2009-04-27 10:28:00,127.25,127.28,127.235,127.27,395000000.0
2009-04-27 10:29:00,127.27,127.28,127.235,127.255,345400000.0
2009-04-27 10:30:00,127.26,127.265,127.225,127.225,457100000.0
2009-04-27 10:31:00,127.215,127.22,127.195,127.205,248400000.0
2009-04-27 10:32:00,127.21,127.235,127.21,127.21,510400000.0
2009-04-27 10:33:00,127.21,127.23,127.2,127.21,396000000.0
2009-04-27 10:34:00,127.21,127.21,127.145,127.145,421800000.0
2009-04-27 10:35:00,127.15,127.165,127.13,127.13,484900000.0
2009-04-27 10:36:00,127.13,127.16,127.11,127.11,340500000.0
2009-04-27 10:37:00,127.11,127.11,127.07,127.11,345000000.0
2009-04-27 10:38:00,127.11,127.11,127.0,127.0,801200000.0
2009-04-27 10:39:00,127.0,127.095,127.0,127.08,641400000.0
2009-04-27 10:40:00,127.09,127.09,127.045,127.06,414200000.0
2009-04-27 10:41:00,127.06,127.065,127.0,127.0,529499999.0
2009-04-27 10:42:00,126.995,127.04,126.98,127.03,587200000.0
2009-04-27 10:43:00,127.03,127.09,127.03,127.065,388300000.0
2009-04-27 10:44:00,127.06,127.085,127.06,127.075,199600000.0
2009-04-27 10:45:00,127.07,127.085,127.05,127.05,207400000.0
2009-04-27 10:46:00,127.06,127.095,127.055,127.07,390200000.0
2009-04-27 10:47:00,127.07,127.125,127.07,127.115,254000000.0
2009-04-27 10:48:00,127.115,127.12,127.08,127.11,237200000.0
2009-04-27 10:49:00,127.105,127.105,127.02,127.02,289200000.0
2009-04-27 10:50:00,127.02,127.04,127.015,127.04,226400000.0
2009-04-27 10:51:00,127.04,127.085,127.035,127.08,394300000.0
2009-04-27 10:52:00,127.07,127.075,127.05,127.05,149000000.0
2009-04-27 10:53:00,127.055,127.125,127.05,127.12,329700000.0
2009-04-27 10:54:00,127.125,127.13,127.115,127.115,71300000.0
2009-04-27 10:55:00,127.115,127.13,127.095,127.095,339900000.0
2009-04-27 10:56:00,127.095,127.15,127.095,127.15,384200000.0
2009-04-27 10:57:00,127.145,127.19,127.125,127.135,444100000.0
2009-04-27 10:58:00,127.125,127.175,127.11,127.13,346100000.0
2009-04-27 10:59:00,127.13,127.13,127.11,127.11,89400000.0
2009-04-27 11:00:00,127.11,127.115,127.045,127.045,265300000.0
2009-04-27 11:01:00,127.055,127.13,127.055,127.115,167400000.0
2009-04-27 11:02:00,127.115,127.22,127.115,127.22,297000000.0
2009-04-27 11:03:00,127.22,127.23,127.18,127.205,419000000.0
2009-04-27 11:04:00,127.205,127.205,127.115,127.125,366000000.0
2009-04-27 11:05:00,127.125,127.13,127.06,127.07,256600000.0
2009-04-27 11:06:00,127.07,127.07,126.985,127.005,245000000.0
2009-04-27 11:07:00,127.01,127.055,127.005,127.055,381200000.0
2009-04-27 11:08:00,127.055,127.065,127.025,127.04,227800000.0
2009-04-27 11:09:00,127.04,127.055,127.035,127.035,115800000.0
2009-04-27 11:10:00,127.035,127.06,127.035,127.035,439200000.0
2009-04-27 11:11:00,127.035,127.035,127.01,127.01,353800001.0
2009-04-27 11:12:00,127.015,127.045,127.005,127.025,398600000.0
2009-04-27 11:13:00,127.025,127.03,127.0,127.005,554200000.0
2009-04-27 11:14:00,126.995,127.02,126.985,127.01,265600000.0
2009-04-27 11:15:00,127.01,127.08,127.005,127.075,481400000.0
2009-04-27 11:16:00,127.075,127.08,127.03,127.035,213600000.0
2009-04-27 11:17:00,127.03,127.055,127.02,127.055,290400000.0
2009-04-27 11:18:00,127.06,127.06,126.965,126.995,452799998.0
2009-04-27 11:19:00,126.995,127.005,126.99,126.995,157200000.0
2009-04-27 11:20:00,126.995,127.0,126.915,126.92,385000000.0
2009-04-27 11:21:00,126.925,126.925,126.9,126.91,287600000.0
2009-04-27 11:22:00,126.9,126.925,126.895,126.91,164400000.0
2009-04-27 11:23:00,126.92,126.925,126.905,126.905,172800000.0
2009-04-27 11:24:00,126.905,126.905,126.85,126.865,294200000.0
2009-04-27 11:25:00,126.86,126.905,126.855,126.885,441800000.0
2009-04-27 11:26:00,126.88,126.9,126.875,126.89,177800000.0
2009-04-27 11:27:00,126.89,126.89,126.855,126.855,170000000.0
2009-04-27 11:28:00,126.855,126.875,126.835,126.84,396400000.0
2009-04-27 11:29:00,126.84,126.895,126.83,126.84,682800001.0
2009-04-27 11:30:00,126.84,126.885,126.835,126.885,416600001.0
2009-04-27 11:31:00,126.885,126.885,126.85,126.87,375600000.0
2009-04-27 11:32:00,126.87,126.905,126.845,126.885,478800000.0
2009-04-27 11:33:00,126.89,126.905,126.88,126.88,198300000.0
2009-04-27 11:34:00,126.88,126.895,126.87,126.88,196400000.0
2009-04-27 11:35:00,126.89,126.94,126.89,126.925,561600000.0
2009-04-27 11:36:00,126.925,126.985,126.905,126.96,446600001.0
2009-04-27 11:37:00,126.96,126.965,126.915,126.94,345000000.0
2009-04-27 11:38:00,126.94,126.945,126.925,126.945,143400000.0
2009-04-27 11:39:00,126.945,126.975,126.935,126.935,351200000.0
2009-04-27 11:40:00,126.935,126.94,126.9,126.9,317200000.0
2009-04-27 11:41:00,126.89,126.92,126.88,126.92,110900000.0
2009-04-27 11:42:00,126.91,126.945,126.9,126.945,302800000.0
2009-04-27 11:43:00,126.95,126.97,126.925,126.94,433800000.0
2009-04-27 11:44:00,126.955,126.985,126.945,126.98,296100000.0
2009-04-27 11:45:00,126.98,127.005,126.97,126.995,392500000.0
2009-04-27 11:46:00,126.99,127.02,126.985,127.01,262800000.0
2009-04-27 11:47:00,127.005,127.03,126.99,127.03,400000000.0
2009-04-27 11:48:00,127.025,127.035,127.005,127.02,245000000.0
2009-04-27 11:49:00,127.015,127.02,126.985,126.99,114200001.0
2009-04-27 11:50:00,126.985,127.01,126.935,127.005,362400000.0
2009-04-27 11:51:00,127.005,127.01,126.975,126.99,468000000.0
2009-04-27 11:52:00,126.99,127.05,126.985,127.05,231200000.0
2009-04-27 11:53:00,127.05,127.05,127.025,127.04,83600000.0
2009-04-27 11:54:00,127.045,127.05,127.01,127.04,265900000.0
2009-04-27 11:55:00,127.04,127.05,127.005,127.015,336600000.0
2009-04-27 11:56:00,127.015,127.03,126.935,126.945,487200002.0
2009-04-27 11:57:00,126.95,126.965,126.945,126.945,449400001.0
2009-04-27 11:58:00,126.94,126.94,126.855,126.875,548800000.0
2009-04-27 11:59:00,126.89,126.945,126.885,126.885,653800000.0
2009-04-27 12:00:00,126.89,126.92,126.875,126.9,515500000.0
2009-04-27 12:01:00,126.89,126.95,126.885,126.905,435400000.0
2009-04-27 12:02:00,126.9,126.915,126.86,126.875,634200000.0
2009-04-27 12:03:00,126.875,126.895,126.865,126.87,403600000.0
2009-04-27 12:04:00,126.86,126.89,126.83,126.835,353400000.0
2009-04-27 12:05:00,126.84,126.9,126.835,126.85,413400000.0
2009-04-27 12:06:00,126.85,126.85,126.805,126.82,447700000.0
2009-04-27 12:07:00,126.82,126.84,126.805,126.825,445800000.0
2009-04-27 12:08:00,126.815,126.865,126.81,126.865,430800000.0
2009-04-27 12:09:00,126.86,126.89,126.855,126.885,300800000.0
2009-04-27 12:10:00,126.89,126.91,126.875,126.91,162600000.0
2009-04-27 12:11:00,126.915,126.95,126.915,126.92,375800000.0
2009-04-27 12:12:00,126.925,126.925,126.9,126.9,343800001.0
2009-04-27 12:13:00,126.9,126.94,126.895,126.94,322800000.0
2009-04-27 12:14:00,126.94,126.955,126.905,126.905,275400000.0
2009-04-27 12:15:00,126.905,126.935,126.875,126.93,661400004.0
2009-04-27 12:16:00,126.93,126.94,126.905,126.925,264800000.0
2009-04-27 12:17:00,126.915,126.94,126.9,126.93,223900000.0
2009-04-27 12:18:00,126.93,126.95,126.915,126.935,245200000.0
2009-04-27 12:19:00,126.935,126.95,126.885,126.885,222000000.0
2009-04-27 12:20:00,126.88,126.885,126.85,126.86,175199999.0
2009-04-27 12:21:00,126.865,126.88,126.81,126.81,563400000.0
2009-04-27 12:22:00,126.81,126.855,126.805,126.845,369200000.0
2009-04-27 12:23:00,126.845,126.875,126.84,126.87,283200000.0
2009-04-27 12:24:00,126.87,126.875,126.815,126.815,203200000.0
2009-04-27 12:25:00,126.81,126.875,126.805,126.875,434800000.0
2009-04-27 12:26:00,126.875,126.88,126.825,126.85,353000000.0
2009-04-27 12:27:00,126.85,126.9,126.845,126.9,470399999.0
2009-04-27 12:28:00,126.9,127.0,126.9,126.97,450800001.0
2009-04-27 12:29:00,126.97,126.98,126.89,126.89,566600000.0
2009-04-27 12:30:00,126.89,126.94,126.89,126.905,441200000.0
2009-04-27 12:31:00,126.905,126.945,126.875,126.94,552600000.0
2009-04-27 12:32:00,126.945,126.955,126.895,126.9,709800000.0
2009-04-27 12:33:00,126.9,126.93,126.895,126.915,1160599999.0
2009-04-27 12:34:00,126.915,126.95,126.915,126.935,515600001.0
2009-04-27 12:35:00,126.935,126.965,126.905,126.92,418000000.0
2009-04-27 12:36:00,126.92,126.99,126.92,126.99,411799999.0
2009-04-27 12:37:00,126.995,127.0,126.915,126.93,514000001.0
2009-04-27 12:38:00,126.93,126.96,126.91,126.945,520200000.0
2009-04-27 12:39:00,126.945,126.945,126.895,126.91,727400002.0
2009-04-27 12:40:00,126.91,126.935,126.9,126.935,452600000.0
2009-04-27 12:41:00,126.935,127.015,126.935,127.005,334600000.0
2009-04-27 12:42:00,127.015,127.055,127.0,127.04,386000000.0
2009-04-27 12:43:00,127.03,127.035,126.905,126.91,451000000.0
2009-04-27 12:44:00,126.91,126.92,126.885,126.9,746400000.0
2009-04-27 12:45:00,126.89,126.905,126.845,126.905,734999999.0
2009-04-27 12:46:00,126.9,126.93,126.9,126.915,193200000.0
2009-04-27 12:47:00,126.91,126.91,126.895,126.895,125400000.0
2009-04-27 12:48:00,126.89,126.905,126.875,126.905,283200000.0
2009-04-27 12:49:00,126.91,126.95,126.91,126.95,124800000.0
2009-04-27 12:50:00,126.945,126.98,126.925,126.965,587800001.0
2009-04-27 12:51:00,126.965,126.975,126.905,126.905,304100000.0
2009-04-27 12:52:00,126.9,126.915,126.895,126.905,206400000.0
2009-04-27 12:53:00,126.905,126.915,126.865,126.885,143200000.0
2009-04-27 12:54:00,126.885,126.92,126.885,126.885,177600000.0
2009-04-27 12:55:00,126.885,126.885,126.865,126.865,21200000.0
2009-04-27 12:56:00,126.87,126.87,126.82,126.83,491200001.0
2009-04-27 12:57:00,126.83,126.845,126.79,126.845,462400000.0
2009-04-27 12:58:00,126.845,126.87,126.83,126.85,295400000.0
2009-04-27 12:59:00,126.85,126.86,126.82,126.82,271200000.0
2009-04-27 13:00:00,126.82,126.83,126.81,126.81,492000000.0
2009-04-27 13:01:00,126.81,126.845,126.805,126.845,457199999.0
2009-04-27 13:02:00,126.84,126.855,126.83,126.845,209600000.0
2009-04-27 13:03:00,126.84,126.85,126.81,126.82,226900000.0
2009-04-27 13:04:00,126.81,126.815,126.8,126.8,129200000.0
2009-04-27 13:05:00,126.8,126.815,126.78,126.815,197400000.0
2009-04-27 13:06:00,126.8,126.85,126.79,126.835,291600000.0
2009-04-27 13:07:00,126.84,126.915,126.84,126.905,335000000.0
2009-04-27 13:08:00,126.915,126.95,126.86,126.95,632199999.0
2009-04-27 13:09:00,126.965,126.975,126.915,126.915,201800000.0
2009-04-27 13:10:00,126.925,126.935,126.915,126.935,96000000.0
2009-04-27 13:11:00,126.925,126.965,126.915,126.965,167400000.0
2009-04-27 13:12:00,126.965,126.97,126.87,126.885,605000000.0
2009-04-27 13:13:00,126.885,126.905,126.83,126.855,491500000.0
2009-04-27 13:14:00,126.855,126.9,126.855,126.895,430400000.0
2009-04-27 13:15:00,126.895,126.895,126.875,126.885,197000000.0
2009-04-27 13:16:00,126.89,126.915,126.885,126.91,77000000.0
2009-04-27 13:17:00,126.915,126.94,126.88,126.88,237900000.0
2009-04-27 13:18:00,126.885,126.93,126.885,126.89,308800000.0
2009-04-27 13:19:00,126.89,126.895,126.86,126.865,284000000.0
2009-04-27 13:20:00,126.875,126.925,126.87,126.925,137000000.0
2009-04-27 13:21:00,126.92,126.925,126.895,126.925,117199999.0
2009-04-27 13:22:00,126.925,126.925,126.86,126.895,236800000.0
2009-04-27 13:23:00,126.9,126.91,126.85,126.885,224500000.0
2009-04-27 13:24:00,126.875,126.895,126.86,126.865,256000000.0
2009-04-27 13:25:00,126.865,126.87,126.825,126.855,291000000.0
2009-04-27 13:26:00,126.855,126.91,126.855,126.89,185000000.0
2009-04-27 13:27:00,126.9,126.9,126.875,126.895,59400000.0
2009-04-27 13:28:00,126.895,126.935,126.885,126.91,518800000.0
2009-04-27 13:29:00,126.91,126.93,126.895,126.905,269200000.0
2009-04-27 13:30:00,126.905,126.965,126.895,126.935,466800000.0
2009-04-27 13:31:00,126.935,126.97,126.915,126.92,514600001.0
2009-04-27 13:32:00,126.935,126.975,126.935,126.945,339600000.0
2009-04-27 13:33:00,126.955,126.965,126.915,126.935,176400000.0
2009-04-27 13:34:00,126.94,126.96,126.935,126.94,335000000.0
2009-04-27 13:35:00,126.93,126.935,126.895,126.9,224600000.0
2009-04-27 13:36:00,126.895,126.95,126.895,126.935,204800000.0
2009-04-27 13:37:00,126.935,126.955,126.935,126.94,214000001.0
2009-04-27 13:38:00,126.935,126.98,126.935,126.98,287200000.0
2009-04-27 13:39:00,126.975,126.985,126.93,126.945,563400000.0
2009-04-27 13:40:00,126.955,126.955,126.895,126.91,232800000.0
2009-04-27 13:41:00,126.92,126.975,126.915,126.97,139400000.0
2009-04-27 13:42:00,126.975,126.985,126.965,126.965,144600000.0
2009-04-27 13:43:00,126.975,126.975,126.95,126.96,266800000.0
2009-04-27 13:44:00,126.96,126.99,126.93,126.93,358700000.0
2009-04-27 13:45:00,126.925,126.925,126.895,126.905,256200000.0
2009-04-27 13:46:00,126.905,126.95,126.905,126.95,211200000.0
2009-04-27 13:47:00,126.95,126.98,126.935,126.97,321400000.0
2009-04-27 13:48:00,126.97,126.975,126.965,126.975,234000000.0
2009-04-27 13:49:00,126.985,127.035,126.985,127.03,421000000.0
2009-04-27 13:50:00,127.035,127.045,127.025,127.025,267800000.0
2009-04-27 13:51:00,127.03,127.04,127.015,127.015,151800000.0
2009-04-27 13:52:00,127.01,127.035,126.995,127.0,239600000.0
2009-04-27 13:53:00,127.005,127.03,127.0,127.015,108800000.0
2009-04-27 13:54:00,127.005,127.005,126.995,127.0,67400000.0
2009-04-27 13:55:00,127.0,127.0,126.97,126.975,133800000.0
2009-04-27 13:56:00,126.985,127.005,126.985,126.995,51800000.0
2009-04-27 13:57:00,126.995,127.005,126.96,126.975,165800000.0
2009-04-27 13:58:00,126.975,126.975,126.93,126.935,170600000.0
2009-04-27 13:59:00,126.945,126.945,126.91,126.91,158200000.0
2009-04-27 14:00:00,126.915,126.92,126.88,126.885,300400000.0
2009-04-27 14:01:00,126.89,126.9,126.855,126.855,278200000.0
2009-04-27 14:02:00,126.845,126.855,126.8,126.8,188800000.0
2009-04-27 14:03:00,126.795,126.815,126.78,126.805,218000000.0
2009-04-27 14:04:00,126.805,126.845,126.8,126.83,213600000.0
2009-04-27 14:05:00,126.825,126.825,126.775,126.785,334400000.0
2009-04-27 14:06:00,126.79,126.845,126.785,126.845,341600000.0
2009-04-27 14:07:00,126.845,126.86,126.815,126.825,230000000.0
2009-04-27 14:08:00,126.825,126.9,126.82,126.885,316000000.0
2009-04-27 14:09:00,126.885,126.905,126.88,126.895,158400000.0
2009-04-27 14:10:00,126.905,126.905,126.865,126.865,164600000.0
2009-04-27 14:11:00,126.865,126.87,126.84,126.86,131200000.0
2009-04-27 14:12:00,126.845,126.875,126.84,126.845,194600000.0
2009-04-27 14:13:00,126.845,126.85,126.825,126.825,282600000.0
2009-04-27 14:14:00,126.825,126.845,126.795,126.81,513700000.0
2009-04-27 14:15:00,126.805,126.855,126.805,126.855,287600000.0
2009-04-27 14:16:00,126.855,126.855,126.825,126.835,189800000.0
2009-04-27 14:17:00,126.835,126.855,126.83,126.845,200000000.0
2009-04-27 14:18:00,126.85,126.855,126.815,126.825,221400000.0
2009-04-27 14:19:00,126.825,126.86,126.82,126.84,504800000.0
2009-04-27 14:20:00,126.84,126.84,126.815,126.815,156800000.0
2009-04-27 14:21:00,126.815,126.815,126.765,126.775,151800000.0
2009-04-27 14:22:00,126.775,126.785,126.75,126.785,297000000.0
2009-04-27 14:23:00,126.79,126.815,126.785,126.81,342400000.0
2009-04-27 14:24:00,126.805,126.91,126.805,126.895,443400000.0
2009-04-27 14:25:00,126.895,126.915,126.88,126.905,228200000.0
2009-04-27 14:26:00,126.905,126.91,126.865,126.88,220200000.0
2009-04-27 14:27:00,126.875,126.88,126.84,126.86,396000000.0
2009-04-27 14:28:00,126.855,126.86,126.82,126.825,246400000.0
2009-04-27 14:29:00,126.825,126.885,126.82,126.845,401000000.0
2009-04-27 14:30:00,126.845,126.86,126.83,126.85,393400000.0
2009-04-27 14:31:00,126.85,126.865,126.835,126.845,171400000.0
2009-04-27 14:32:00,126.845,126.885,126.845,126.855,444400000.0
2009-04-27 14:33:00,126.86,126.91,126.855,126.865,306600000.0
2009-04-27 14:34:00,126.865,126.89,126.775,126.775,244000000.0
2009-04-27 14:35:00,126.775,126.82,126.775,126.81,453600000.0
2009-04-27 14:36:00,126.81,126.83,126.8,126.815,218400000.0
2009-04-27 14:37:00,126.815,126.835,126.75,126.75,286200000.0
2009-04-27 14:38:00,126.745,126.81,126.745,126.805,497400000.0
2009-04-27 14:39:00,126.805,126.83,126.785,126.815,583400000.0
2009-04-27 14:40:00,126.815,126.85,126.805,126.84,245100000.0
2009-04-27 14:41:00,126.84,126.84,126.815,126.82,493400000.0
2009-04-27 14:42:00,126.82,126.82,126.785,126.805,265800000.0
2009-04-27 14:43:00,126.805,126.835,126.8,126.835,270400000.0
2009-04-27 14:44:00,126.835,126.845,126.815,126.825,151200000.0
2009-04-27 14:45:00,126.815,126.815,126.78,126.78,208800000.0
2009-04-27 14:46:00,126.78,126.785,126.745,126.765,290200000.0
2009-04-27 14:47:00,126.775,126.775,126.715,126.72,186800000.0
2009-04-27 14:48:00,126.72,126.745,126.71,126.73,188800000.0
2009-04-27 14:49:00,126.725,126.735,126.635,126.645,331200000.0
2009-04-27 14:50:00,126.645,126.645,126.555,126.585,394199999.0
2009-04-27 14:51:00,126.585,126.655,126.58,126.655,272200000.0
2009-04-27 14:52:00,126.655,126.67,126.57,126.58,395100000.0
2009-04-27 14:53:00,126.58,126.67,126.545,126.655,393800000.0
2009-04-27 14:54:00,126.665,126.685,126.63,126.68,372600000.0
2009-04-27 14:55:00,126.68,126.69,126.665,126.675,319199999.0
2009-04-27 14:56:00,126.68,126.705,126.655,126.68,409400001.0
2009-04-27 14:57:00,126.68,126.73,126.675,126.73,140600000.0
2009-04-27 14:58:00,126.73,126.77,126.73,126.755,238000000.0
2009-04-27 14:59:00,126.755,126.77,126.745,126.745,520400000.0
2009-04-27 15:00:00,126.755,126.765,126.73,126.735,308800001.0
2009-04-27 15:01:00,126.735,126.76,126.735,126.76,352400000.0
2009-04-27 15:02:00,126.745,126.78,126.745,126.78,467800000.0
2009-04-27 15:03:00,126.775,126.795,126.755,126.755,305800000.0
2009-04-27 15:04:00,126.755,126.835,126.755,126.825,325400000.0
2009-04-27 15:05:00,126.825,126.825,126.795,126.81,268600000.0
2009-04-27 15:06:00,126.805,126.81,126.795,126.795,201200000.0
2009-04-27 15:07:00,126.8,126.815,126.765,126.805,385300000.0
2009-04-27 15:08:00,126.805,126.82,126.795,126.805,260600000.0
2009-04-27 15:09:00,126.805,126.835,126.805,126.815,260000000.0
2009-04-27 15:10:00,126.815,126.845,126.815,126.845,388999999.0
2009-04-27 15:11:00,126.845,126.95,126.845,126.93,510400000.0
2009-04-27 15:12:00,126.94,126.96,126.91,126.925,349200000.0
2009-04-27 15:13:00,126.93,126.935,126.87,126.88,336000000.0
2009-04-27 15:14:00,126.89,126.9,126.85,126.875,292600000.0
2009-04-27 15:15:00,126.88,126.895,126.865,126.865,398600002.0
2009-04-27 15:16:00,126.865,126.885,126.865,126.865,200000000.0
2009-04-27 15:17:00,126.865,126.865,126.825,126.835,233600000.0
2009-04-27 15:18:00,126.825,126.85,126.825,126.845,322900000.0
2009-04-27 15:19:00,126.845,126.855,126.83,126.83,471999998.0
2009-04-27 15:20:00,126.83,126.86,126.82,126.86,332400000.0
2009-04-27 15:21:00,126.85,126.855,126.805,126.81,666599998.0
2009-04-27 15:22:00,126.81,126.83,126.77,126.815,364400000.0
2009-04-27 15:23:00,126.81,126.82,126.81,126.815,159600000.0
2009-04-27 15:24:00,126.81,126.885,126.81,126.885,503400000.0
2009-04-27 15:25:00,126.89,126.89,126.86,126.885,381199999.0
2009-04-27 15:26:00,126.88,126.895,126.87,126.87,232200000.0
2009-04-27 15:27:00,126.87,126.87,126.83,126.84,319600000.0
2009-04-27 15:28:00,126.83,126.87,126.825,126.86,261400000.0
2009-04-27 15:29:00,126.86,126.86,126.83,126.845,506200000.0
2009-04-27 15:30:00,126.85,126.895,126.84,126.855,758800000.0
2009-04-27 15:31:00,126.86,126.88,126.765,126.765,461200000.0
2009-04-27 15:32:00,126.76,126.78,126.725,126.78,533400000.0
2009-04-27 15:33:00,126.78,126.855,126.78,126.83,527600000.0
2009-04-27 15:34:00,126.82,126.86,126.805,126.835,727200002.0
2009-04-27 15:35:00,126.835,126.845,126.8,126.805,613399998.0
2009-04-27 15:36:00,126.81,126.835,126.805,126.815,538600000.0
2009-04-27 15:37:00,126.81,126.825,126.75,126.805,677200000.0
2009-04-27 15:38:00,126.815,126.855,126.785,126.785,461600000.0
2009-04-27 15:39:00,126.785,126.88,126.775,126.875,656700001.0
2009-04-27 15:40:00,126.875,126.89,126.805,126.83,700599999.0
2009-04-27 15:41:00,126.825,126.845,126.7,126.705,522199997.0
2009-04-27 15:42:00,126.705,126.705,126.47,126.575,724999999.0
2009-04-27 15:43:00,126.575,126.65,126.575,126.645,544400000.0
2009-04-27 15:44:00,126.635,126.65,126.605,126.635,758300001.0
2009-04-27 15:45:00,126.64,126.7,126.595,126.63,680700000.0
2009-04-27 15:46:00,126.625,126.635,126.585,126.585,531200000.0
2009-04-27 15:47:00,126.585,126.6,126.425,126.44,524500000.0
2009-04-27 15:48:00,126.43,126.56,126.42,126.505,801800000.0
2009-04-27 15:49:00,126.505,126.575,126.505,126.57,951200003.0
2009-04-27 15:50:00,126.575,126.595,126.565,126.57,439600000.0
2009-04-27 15:51:00,126.57,126.64,126.565,126.64,289800000.0
2009-04-27 15:52:00,126.635,126.7,126.625,126.7,394200000.0
2009-04-27 15:53:00,126.715,126.735,126.695,126.7,427400000.0
2009-04-27 15:54:00,126.7,126.72,126.69,126.69,382400000.0
2009-04-27 15:55:00,126.685,126.685,126.605,126.615,364200000.0
2009-04-27 15:56:00,126.605,126.68,126.6,126.6,661800001.0
2009-04-27 15:57:00,126.6,126.64,126.585,126.62,594000000.0
2009-04-27 15:58:00,126.61,126.67,126.605,126.67,492800001.0
2009-04-27 15:59:00,126.655,126.68,126.605,126.605,515600000.0
2009-04-27 16:00:00,126.605,126.68,126.6,126.62,635800000.0
2009-04-27 16:01:00,126.61,126.665,126.585,126.665,596000000.0
2009-04-27 16:02:00,126.665,126.68,126.625,126.645,524000000.0
2009-04-27 16:03:00,126.65,126.655,126.615,126.645,493000000.0
2009-04-27 16:04:00,126.645,126.665,126.615,126.635,495999998.0
2009-04-27 16:05:00,126.64,126.665,126.62,126.62,676700000.0
2009-04-27 16:06:00,126.62,126.7,126.61,126.7,502000000.0
2009-04-27 16:07:00,126.69,126.7,126.625,126.67,542600000.0
2009-04-27 16:08:00,126.675,126.685,126.61,126.685,600600001.0
2009-04-27 16:09:00,126.685,126.685,126.61,126.64,564000000.0
2009-04-27 16:10:00,126.64,126.66,126.62,126.65,527200000.0
2009-04-27 16:11:00,126.655,126.66,126.585,126.62,625900000.0
2009-04-27 16:12:00,126.61,126.635,126.585,126.625,595000000.0
2009-04-27 16:13:00,126.62,126.625,126.575,126.61,469000000.0
2009-04-27 16:14:00,126.61,126.66,126.545,126.565,639200000.0
2009-04-27 16:15:00,126.56,126.625,126.5,126.62,623000000.0
2009-04-27 16:16:00,126.62,126.67,126.575,126.625,580200000.0
2009-04-27 16:17:00,126.63,126.66,126.565,126.59,639200000.0
2009-04-27 16:18:00,126.595,126.705,126.575,126.62,676300000.0
2009-04-27 16:19:00,126.62,126.74,126.61,126.715,859400000.0
2009-04-27 16:20:00,126.71,126.76,126.705,126.75,825200000.0
2009-04-27 16:21:00,126.74,126.775,126.725,126.75,913799999.0
2009-04-27 16:22:00,126.73,126.83,126.73,126.81,751200001.0
2009-04-27 16:23:00,126.81,126.81,126.76,126.76,740399998.0
2009-04-27 16:24:00,126.76,126.815,126.76,126.805,701400000.0
2009-04-27 16:25:00,126.815,126.825,126.755,126.755,724599997.0
2009-04-27 16:26:00,126.76,126.77,126.715,126.76,687799998.0
2009-04-27 16:27:00,126.76,126.78,126.725,126.745,826600001.0
2009-04-27 16:28:00,126.745,126.75,126.715,126.725,688800001.0
2009-04-27 16:29:00,126.72,126.72,126.665,126.675,717399999.0
2009-04-27 16:30:00,126.675,126.72,126.655,126.72,464500000.0
2009-04-27 16:31:00,126.725,126.74,126.69,126.73,501799998.0
2009-04-27 16:32:00,126.735,126.775,126.735,126.76,666000000.0
2009-04-27 16:33:00,126.765,126.785,126.755,126.765,386800000.0
2009-04-27 16:34:00,126.765,126.77,126.735,126.74,513199999.0
2009-04-27 16:35:00,126.74,126.81,126.74,126.8,346400000.0
2009-04-27 16:36:00,126.795,126.84,126.795,126.81,398600000.0
2009-04-27 16:37:00,126.82,126.89,126.795,126.855,603400000.0
2009-04-27 16:38:00,126.85,126.885,126.82,126.825,507000000.0
2009-04-27 16:39:00,126.825,126.865,126.815,126.84,640199997.0
2009-04-27 16:40:00,126.84,126.875,126.795,126.795,721999997.0
2009-04-27 16:41:00,126.795,126.83,126.78,126.78,937799997.0
2009-04-27 16:42:00,126.78,126.79,126.72,126.77,1126600001.0
2009-04-27 16:43:00,126.775,126.85,126.775,126.835,720199998.0
2009-04-27 16:44:00,126.84,126.86,126.79,126.8,854200000.0
2009-04-27 16:45:00,126.805,126.825,126.775,126.78,783999999.0
2009-04-27 16:46:00,126.785,126.84,126.785,126.835,599000002.0
2009-04-27 16:47:00,126.83,126.83,126.81,126.825,344800000.0
2009-04-27 16:48:00,126.82,126.855,126.805,126.855,457200000.0
2009-04-27 16:49:00,126.845,126.88,126.84,126.855,819800000.0
2009-04-27 16:50:00,126.855,126.875,126.835,126.845,407000000.0
2009-04-27 16:51:00,126.855,126.86,126.795,126.8,499800000.0
2009-04-27 16:52:00,126.8,126.8,126.76,126.785,625999998.0
2009-04-27 16:53:00,126.78,126.795,126.77,126.775,607399999.0
2009-04-27 16:54:00,126.775,126.775,126.74,126.765,771399997.0
2009-04-27 16:55:00,126.76,126.825,126.76,126.815,590600000.0
2009-04-27 16:56:00,126.815,126.84,126.81,126.84,642200000.0
2009-04-27 16:57:00,126.84,126.88,126.81,126.88,683199999.0
2009-04-27 16:58:00,126.88,126.88,126.815,126.84,779000002.0
2009-04-27 16:59:00,126.85,126.885,126.825,126.845,859600000.0
2009-04-27 17:00:00,126.84,126.88,126.815,126.88,922200005.0
2009-04-27 17:01:00,126.88,126.895,126.875,126.895,387000001.0
2009-04-27 17:02:00,126.895,126.905,126.88,126.9,458599999.0
2009-04-27 17:03:00,126.895,126.915,126.88,126.905,333000000.0
2009-04-27 17:04:00,126.9,126.905,126.82,126.825,562800000.0
2009-04-27 17:05:00,126.825,126.855,126.8,126.84,314200000.0
2009-04-27 17:06:00,126.845,126.855,126.83,126.855,236600000.0
2009-04-27 17:07:00,126.85,126.855,126.825,126.825,222600000.0
2009-04-27 17:08:00,126.82,126.83,126.805,126.815,220999999.0
2009-04-27 17:09:00,126.815,126.82,126.765,126.82,627000000.0
2009-04-27 17:10:00,126.815,126.815,126.745,126.75,464999999.0
2009-04-27 17:11:00,126.75,126.785,126.735,126.77,581599999.0
2009-04-27 17:12:00,126.76,126.765,126.725,126.75,605200000.0
2009-04-27 17:13:00,126.75,126.755,126.69,126.695,513000000.0
2009-04-27 17:14:00,126.705,126.78,126.69,126.775,764600003.0
2009-04-27 17:15:00,126.78,126.795,126.745,126.745,421400000.0
2009-04-27 17:16:00,126.745,126.755,126.69,126.715,501800000.0
2009-04-27 17:17:00,126.715,126.725,126.69,126.71,661799999.0
2009-04-27 17:18:00,126.72,126.73,126.685,126.685,257200000.0
2009-04-27 17:19:00,126.685,126.72,126.675,126.69,499400000.0
2009-04-27 17:20:00,126.69,126.69,126.665,126.665,291200000.0
2009-04-27 17:21:00,126.665,126.7,126.645,126.695,408200000.0
2009-04-27 17:22:00,126.7,126.73,126.685,126.705,642199998.0
2009-04-27 17:23:00,126.705,126.71,126.685,126.705,429600000.0
2009-04-27 17:24:00,126.705,126.715,126.66,126.66,426000000.0
2009-04-27 17:25:00,126.655,126.695,126.63,126.665,575600001.0
2009-04-27 17:26:00,126.665,126.685,126.63,126.685,651200000.0
2009-04-27 17:27:00,126.685,126.705,126.68,126.695,376400000.0
2009-04-27 17:28:00,126.695,126.715,126.675,126.715,299799999.0
2009-04-27 17:29:00,126.74,126.755,126.715,126.735,343000000.0
2009-04-27 17:30:00,126.735,126.75,126.715,126.725,328800001.0
2009-04-27 17:31:00,126.725,126.735,126.705,126.735,278400000.0
2009-04-27 17:32:00,126.735,126.735,126.67,126.685,393200000.0
2009-04-27 17:33:00,126.685,126.72,126.67,126.675,433200001.0
2009-04-27 17:34:00,126.675,126.74,126.675,126.715,411799999.0
2009-04-27 17:35:00,126.72,126.725,126.705,126.715,327800000.0
2009-04-27 17:36:00,126.715,126.755,126.715,126.745,371200000.0
2009-04-27 17:37:00,126.745,126.78,126.745,126.77,391600000.0
2009-04-27 17:38:00,126.77,126.8,126.72,126.725,564599999.0
2009-04-27 17:39:00,126.725,126.755,126.705,126.705,492000000.0
2009-04-27 17:40:00,126.705,126.775,126.705,126.715,609799999.0
2009-04-27 17:41:00,126.715,126.805,126.715,126.78,770699998.0
2009-04-27 17:42:00,126.78,126.835,126.78,126.815,536299999.0
2009-04-27 17:43:00,126.815,126.82,126.775,126.815,273600000.0
2009-04-27 17:44:00,126.815,126.815,126.77,126.805,368799998.0
2009-04-27 17:45:00,126.805,126.815,126.77,126.77,315200000.0
2009-04-27 17:46:00,126.765,126.77,126.705,126.745,508000002.0
2009-04-27 17:47:00,126.74,126.77,126.735,126.77,374799999.0
2009-04-27 17:48:00,126.77,126.79,126.75,126.775,431000000.0
2009-04-27 17:49:00,126.78,126.81,126.76,126.805,472200000.0
2009-04-27 17:50:00,126.805,126.81,126.785,126.81,453200000.0
2009-04-27 17:51:00,126.805,126.84,126.795,126.805,649600000.0
2009-04-27 17:52:00,126.805,126.835,126.805,126.825,406000001.0
2009-04-27 17:53:00,126.835,126.89,126.805,126.89,1052400003.0
2009-04-27 17:54:00,126.885,126.905,126.875,126.885,907200003.0
2009-04-27 17:55:00,126.88,126.885,126.835,126.855,521000000.0
2009-04-27 17:56:00,126.855,126.855,126.82,126.835,591800000.0
2009-04-27 17:57:00,126.84,126.855,126.815,126.855,607999999.0
2009-04-27 17:58:00,126.855,126.865,126.805,126.86,521000001.0
2009-04-27 17:59:00,126.865,126.875,126.85,126.86,436199999.0
2009-04-27 18:00:00,126.865,126.92,126.855,126.92,414800000.0
2009-04-27 18:01:00,126.915,127.005,126.91,126.97,673800005.0
2009-04-27 18:02:00,126.97,126.985,126.94,126.98,337000000.0
2009-04-27 18:03:00,126.995,127.05,126.985,127.045,797799999.0
2009-04-27 18:04:00,127.045,127.105,127.03,127.1,670499997.0
2009-04-27 18:05:00,127.095,127.16,127.085,127.155,793900000.0
2009-04-27 18:06:00,127.16,127.175,127.105,127.13,723199995.0
2009-04-27 18:07:00,127.13,127.145,127.105,127.12,311600000.0
2009-04-27 18:08:00,127.11,127.13,127.1,127.115,382200000.0
2009-04-27 18:09:00,127.115,127.155,127.115,127.135,385600000.0
2009-04-27 18:10:00,127.13,127.14,127.105,127.12,405600004.0
2009-04-27 18:11:00,127.12,127.12,127.075,127.08,557800000.0
2009-04-27 18:12:00,127.08,127.08,127.035,127.055,421999999.0
2009-04-27 18:13:00,127.065,127.085,127.055,127.08,426100001.0
2009-04-27 18:14:00,127.08,127.09,127.075,127.08,371000002.0
2009-04-27 18:15:00,127.09,127.12,127.065,127.08,573600002.0
2009-04-27 18:16:00,127.075,127.075,127.01,127.04,658200000.0
2009-04-27 18:17:00,127.04,127.045,127.03,127.03,237600000.0
2009-04-27 18:18:00,127.035,127.045,127.02,127.02,211200000.0
2009-04-27 18:19:00,127.02,127.02,126.935,126.945,424599999.0
2009-04-27 18:20:00,126.9,126.915,126.895,126.9,363999999.0
2009-04-27 18:21:00,126.9,126.915,126.88,126.885,374000000.0
2009-04-27 18:22:00,126.885,126.915,126.88,126.885,453200000.0
2009-04-27 18:23:00,126.905,126.92,126.905,126.92,164800000.0
2009-04-27 18:24:00,126.92,126.925,126.905,126.905,388200000.0
2009-04-27 18:25:00,126.91,126.91,126.88,126.88,385400001.0
2009-04-27 18:26:00,126.885,126.885,126.855,126.875,408400001.0
2009-04-27 18:27:00,126.87,126.88,126.87,126.88,565200001.0
2009-04-27 18:28:00,126.88,126.885,126.87,126.87,222600000.0
2009-04-27 18:29:00,126.87,126.88,126.87,126.875,47400000.0
2009-04-27 18:30:00,126.9,126.92,126.88,126.905,311000000.0
2009-04-27 18:31:00,126.905,126.915,126.875,126.91,288000000.0
2009-04-27 18:32:00,126.91,126.93,126.91,126.93,203200000.0
2009-04-27 18:33:00,126.925,126.935,126.915,126.925,222800000.0
2009-04-27 18:34:00,126.93,126.93,126.87,126.9,318400000.0
2009-04-27 18:35:00,126.895,126.9,126.88,126.9,131200000.0
2009-04-27 18:36:00,126.9,126.9,126.825,126.86,376400000.0
2009-04-27 18:37:00,126.855,126.9,126.855,126.9,180800000.0
2009-04-27 18:38:00,126.9,126.905,126.875,126.885,165800000.0
2009-04-27 18:39:00,126.885,126.905,126.885,126.905,130400000.0
2009-04-27 18:40:00,126.9,126.9,126.86,126.86,488800000.0
2009-04-27 18:41:00,126.86,126.875,126.815,126.815,497500001.0
2009-04-27 18:42:00,126.815,126.82,126.69,126.69,532700000.0
2009-04-27 18:43:00,126.69,126.73,126.685,126.715,501700000.0
2009-04-27 18:44:00,126.72,126.74,126.71,126.735,575799999.0
2009-04-27 18:45:00,126.735,126.755,126.72,126.735,358400000.0
2009-04-27 18:46:00,126.735,126.755,126.725,126.745,254400000.0
2009-04-27 18:47:00,126.735,126.75,126.735,126.745,102400000.0
2009-04-27 18:48:00,126.745,126.75,126.725,126.73,637000002.0
2009-04-27 18:49:00,126.74,126.77,126.735,126.76,212200000.0
2009-04-27 18:50:00,126.76,126.77,126.7,126.7,528400000.0
2009-04-27 18:51:00,126.71,126.77,126.705,126.75,353600000.0
2009-04-27 18:52:00,126.745,126.76,126.705,126.705,383800000.0
2009-04-27 18:53:00,126.705,126.745,126.685,126.725,649200003.0
2009-04-27 18:54:00,126.735,126.785,126.735,126.75,403400000.0
2009-04-27 18:55:00,126.76,126.815,126.755,126.795,213400000.0
2009-04-27 18:56:00,126.795,126.8,126.785,126.795,306400000.0
2009-04-27 18:57:00,126.795,126.795,126.755,126.765,336000000.0
2009-04-27 18:58:00,126.765,126.83,126.765,126.815,237000000.0
2009-04-27 18:59:00,126.805,126.805,126.76,126.765,414800000.0
2009-04-27 19:00:00,126.755,126.79,126.495,126.54,865499999.0
2009-04-27 19:01:00,126.54,126.625,126.46,126.46,1607499989.0
2009-04-27 19:02:00,126.465,126.58,126.455,126.555,877099999.0
2009-04-27 19:03:00,126.55,126.63,126.55,126.56,622800000.0
2009-04-27 19:04:00,126.565,126.635,126.565,126.59,714200004.0
2009-04-27 19:05:00,126.59,126.595,126.47,126.495,622600000.0
2009-04-27 19:06:00,126.5,126.515,126.455,126.46,832400000.0
2009-04-27 19:07:00,126.46,126.47,126.35,126.415,692800001.0
2009-04-27 19:08:00,126.415,126.535,126.375,126.51,893800001.0
2009-04-27 19:09:00,126.515,126.54,126.445,126.465,810200000.0
2009-04-27 19:10:00,126.47,126.47,126.365,126.38,912800001.0
2009-04-27 19:11:00,126.37,126.44,126.34,126.435,1120000001.0
2009-04-27 19:12:00,126.425,126.46,126.405,126.42,1106600001.0
2009-04-27 19:13:00,126.42,126.43,126.38,126.38,828200000.0
2009-04-27 19:14:00,126.385,126.41,126.35,126.35,708600000.0
2009-04-27 19:15:00,126.35,126.375,126.31,126.335,768800000.0
2009-04-27 19:16:00,126.335,126.365,126.315,126.315,647200001.0
2009-04-27 19:17:00,126.315,126.315,126.25,126.275,883000002.0
2009-04-27 19:18:00,126.28,126.28,126.25,126.26,491400000.0
2009-04-27 19:19:00,126.26,126.265,126.215,126.24,577000000.0
2009-04-27 19:20:00,126.24,126.24,126.175,126.24,551400003.0
2009-04-27 19:21:00,126.235,126.275,126.225,126.26,598600001.0
2009-04-27 19:22:00,126.26,126.285,126.25,126.275,368800000.0
2009-04-27 19:23:00,126.275,126.305,126.265,126.28,530200000.0
2009-04-27 19:24:00,126.28,126.3,126.245,126.255,590900000.0
2009-04-27 19:25:00,126.26,126.28,126.2,126.235,706999999.0
2009-04-27 19:26:00,126.225,126.225,126.165,126.185,468199999.0
2009-04-27 19:27:00,126.185,126.255,126.015,126.025,706400002.0
2009-04-27 19:28:00,126.025,126.065,125.985,125.995,831000002.0
2009-04-27 19:29:00,125.995,125.995,125.925,125.93,837300000.0
2009-04-27 19:30:00,125.93,125.93,125.77,125.8,451599999.0
2009-04-27 19:31:00,125.795,125.885,125.795,125.88,712700001.0
2009-04-27 19:32:00,125.88,125.935,125.875,125.915,452000000.0
2009-04-27 19:33:00,125.915,125.935,125.87,125.93,662799999.0
2009-04-27 19:34:00,125.925,125.945,125.91,125.91,502400000.0
2009-04-27 19:35:00,125.915,125.92,125.83,125.83,543400000.0
2009-04-27 19:36:00,125.83,125.93,125.82,125.895,693000000.0
2009-04-27 19:37:00,125.9,125.905,125.865,125.88,558999997.0
2009-04-27 19:38:00,125.875,125.92,125.875,125.905,492200000.0
2009-04-27 19:39:00,125.905,125.91,125.88,125.885,350400000.0
2009-04-27 19:40:00,125.885,126.01,125.865,125.965,531600000.0
2009-04-27 19:41:00,125.965,125.985,125.91,125.94,453000000.0
2009-04-27 19:42:00,125.94,125.94,125.895,125.925,464200000.0
2009-04-27 19:43:00,125.925,126.0,125.925,125.98,563400000.0
2009-04-27 19:44:00,125.975,125.995,125.975,125.975,359800000.0
2009-04-27 19:45:00,125.97,125.97,125.925,125.93,596000000.0
2009-04-27 19:46:00,125.94,125.94,125.89,125.91,358800000.0
2009-04-27 19:47:00,125.91,125.91,125.82,125.85,515800000.0
2009-04-27 19:48:00,125.855,125.86,125.78,125.795,710400001.0
2009-04-27 19:49:00,125.785,125.875,125.785,125.845,355200000.0
2009-04-27 19:50:00,125.835,125.855,125.795,125.84,575400002.0
2009-04-27 19:51:00,125.85,125.86,125.78,125.785,403600000.0
2009-04-27 19:52:00,125.785,125.805,125.69,125.73,457000000.0
2009-04-27 19:53:00,125.73,125.77,125.72,125.765,364600000.0
2009-04-27 19:54:00,125.77,125.795,125.745,125.755,706000000.0
2009-04-27 19:55:00,125.755,125.815,125.755,125.76,403600000.0
2009-04-27 19:56:00,125.76,125.76,125.67,125.675,517200001.0
2009-04-27 19:57:00,125.68,125.78,125.655,125.775,610600000.0
2009-04-27 19:58:00,125.775,125.82,125.695,125.74,608200000.0
2009-04-27 19:59:00,125.735,125.83,125.715,125.785,468200001.0
2009-04-27 20:00:00,125.785,125.795,125.755,125.79,513200000.0
2009-04-27 20:01:00,125.79,125.83,125.785,125.795,465800000.0
2009-04-27 20:02:00,125.795,125.815,125.755,125.785,426200000.0
2009-04-27 20:03:00,125.795,125.81,125.755,125.755,500799999.0
2009-04-27 20:04:00,125.755,125.83,125.725,125.83,379000000.0
2009-04-27 20:05:00,125.83,125.91,125.83,125.905,533000000.0
2009-04-27 20:06:00,125.905,125.905,125.875,125.885,388600000.0
2009-04-27 20:07:00,125.885,125.925,125.885,125.915,357799999.0
2009-04-27 20:08:00,125.915,125.925,125.865,125.865,388600000.0
2009-04-27 20:09:00,125.88,125.885,125.8,125.83,536200000.0
2009-04-27 20:10:00,125.83,125.855,125.805,125.845,349000000.0
2009-04-27 20:11:00,125.85,125.885,125.835,125.885,382600000.0
2009-04-27 20:12:00,125.89,125.92,125.885,125.895,651600000.0
2009-04-27 20:13:00,125.91,125.935,125.895,125.915,317600000.0
2009-04-27 20:14:00,125.92,125.945,125.915,125.945,517000000.0
2009-04-27 20:15:00,125.94,125.945,125.84,125.9,603800000.0
2009-04-27 20:16:00,125.89,125.9,125.835,125.87,320600000.0
2009-04-27 20:17:00,125.865,125.93,125.865,125.915,408000000.0
2009-04-27 20:18:00,125.915,125.935,125.87,125.89,393600000.0
2009-04-27 20:19:00,125.89,125.96,125.88,125.95,312800000.0
2009-04-27 20:20:00,125.95,125.96,125.935,125.945,208200000.0
2009-04-27 20:21:00,125.94,125.96,125.91,125.925,310800000.0
2009-04-27 20:22:00,125.92,125.97,125.92,125.97,277400000.0
2009-04-27 20:23:00,125.955,125.97,125.95,125.97,174199999.0
2009-04-27 20:24:00,125.975,125.98,125.955,125.97,225800000.0
2009-04-27 20:25:00,125.98,125.98,125.945,125.965,412200001.0
2009-04-27 20:26:00,125.965,125.97,125.89,125.955,536800000.0
2009-04-27 20:27:00,125.945,125.96,125.925,125.96,538000000.0
2009-04-27 20:28:00,125.96,126.0,125.96,126.0,131800000.0
2009-04-27 20:29:00,126.0,126.03,125.995,126.03,379600000.0
2009-04-27 20:30:00,126.035,126.06,126.015,126.02,533200000.0
2009-04-27 20:31:00,126.02,126.03,125.965,125.975,540200000.0
2009-04-27 20:32:00,125.975,125.98,125.965,125.97,218800000.0
2009-04-27 20:33:00,125.975,126.02,125.975,125.99,145600000.0
2009-04-27 20:34:00,125.985,126.0,125.965,126.0,153800000.0
2009-04-27 20:35:00,125.985,126.02,125.975,126.005,140600000.0
2009-04-27 20:36:00,126.02,126.02,125.945,125.955,343200000.0
2009-04-27 20:37:00,125.95,125.95,125.89,125.89,177000001.0
2009-04-27 20:38:00,125.89,125.96,125.89,125.945,620400000.0
2009-04-27 20:39:00,125.95,125.97,125.93,125.96,437800000.0
2009-04-27 20:40:00,125.96,125.99,125.955,125.98,307200000.0
2009-04-27 20:41:00,125.99,125.99,125.91,125.92,306400000.0
2009-04-27 20:42:00,125.92,125.92,125.9,125.91,168600000.0
2009-04-27 20:43:00,125.91,125.92,125.875,125.885,224599999.0
2009-04-27 20:44:00,125.885,125.9,125.855,125.89,259200000.0
2009-04-27 20:45:00,125.885,125.895,125.86,125.86,364400000.0
2009-04-27 20:46:00,125.86,125.905,125.86,125.905,461000001.0
2009-04-27 20:47:00,125.91,125.94,125.91,125.91,276900000.0
2009-04-27 20:48:00,125.91,125.93,125.9,125.9,449800000.0
2009-04-27 20:49:00,125.9,125.93,125.9,125.92,470400001.0
2009-04-27 20:50:00,125.92,126.0,125.915,125.97,375400000.0
2009-04-27 20:51:00,125.98,125.98,125.94,125.98,197600000.0
2009-04-27 20:52:00,125.98,126.005,125.945,125.99,396799997.0
2009-04-27 20:53:00,125.99,126.0,125.985,125.985,176400000.0
2009-04-27 20:54:00,125.985,125.995,125.955,125.965,491000002.0
2009-04-27 20:55:00,125.965,126.045,125.96,126.005,467600000.0
2009-04-27 20:56:00,126.005,126.04,126.005,126.015,263800000.0
2009-04-27 20:57:00,126.015,126.04,126.005,126.035,327400000.0
2009-04-27 20:58:00,126.035,126.05,126.035,126.04,247000000.0
2009-04-27 20:59:00,126.03,126.03,125.925,125.93,579800000.0
2009-04-27 21:00:00,125.93,125.955,125.885,125.885,609600000.0
2009-04-27 21:01:00,125.89,125.935,125.885,125.935,228000000.0
2009-04-27 21:02:00,125.93,125.96,125.865,125.945,441200001.0
2009-04-27 21:03:00,125.945,125.955,125.915,125.935,254800000.0
2009-04-27 21:04:00,125.965,125.995,125.955,125.98,507200000.0
2009-04-27 21:05:00,125.98,125.98,125.905,125.905,256000000.0
2009-04-27 21:06:00,125.895,125.91,125.875,125.875,433800000.0
2009-04-27 21:07:00,125.875,125.89,125.875,125.875,174400000.0
2009-04-27 21:08:00,125.875,125.915,125.86,125.865,354799999.0
2009-04-27 21:09:00,125.88,125.915,125.88,125.905,213000000.0
2009-04-27 21:10:00,125.905,125.925,125.9,125.925,315600000.0
2009-04-27 21:11:00,125.92,125.93,125.9,125.93,292600001.0
2009-04-27 21:12:00,125.94,125.98,125.925,125.925,216600000.0
2009-04-27 21:13:00,125.935,125.95,125.9,125.91,336800000.0
2009-04-27 21:14:00,125.905,125.95,125.895,125.95,292200000.0
2009-04-27 21:15:00,125.945,125.97,125.935,125.95,140400000.0
2009-04-27 21:16:00,125.95,126.03,125.925,126.005,379700000.0
2009-04-27 21:17:00,126.005,126.07,126.005,126.055,131200000.0
2009-04-27 21:18:00,126.045,126.065,126.045,126.065,94800000.0
2009-04-27 21:19:00,126.07,126.165,126.07,126.155,248200000.0
2009-04-27 21:20:00,126.155,126.215,126.155,126.2,426000000.0
2009-04-27 21:21:00,126.2,126.205,126.165,126.175,505200000.0
2009-04-27 21:22:00,126.175,126.18,126.135,126.145,244400000.0
2009-04-27 21:23:00,126.15,126.17,126.14,126.145,212800000.0
2009-04-27 21:24:00,126.145,126.18,126.135,126.145,248000000.0
2009-04-27 21:25:00,126.155,126.175,126.15,126.15,486400000.0
2009-04-27 21:26:00,126.155,126.16,126.145,126.145,294999999.0
2009-04-27 21:27:00,126.145,126.145,126.085,126.095,461400000.0
2009-04-27 21:28:00,126.085,126.12,126.065,126.11,375200000.0
2009-04-27 21:29:00,126.105,126.155,126.095,126.155,260200000.0
2009-04-27 21:30:00,126.155,126.155,126.095,126.095,590000000.0
2009-04-27 21:31:00,126.095,126.125,126.085,126.125,363400000.0
2009-04-27 21:32:00,126.125,126.2,126.125,126.175,296800000.0
2009-04-27 21:33:00,126.19,126.2,126.175,126.2,251800000.0
2009-04-27 21:34:00,126.175,126.205,126.175,126.205,264400000.0
2009-04-27 21:35:00,126.23,126.25,126.19,126.195,286000000.0
2009-04-27 21:36:00,126.2,126.24,126.2,126.23,256800000.0
2009-04-27 21:37:00,126.23,126.24,126.185,126.205,370200000.0
2009-04-27 21:38:00,126.205,126.22,126.205,126.205,245400000.0
2009-04-27 21:39:00,126.215,126.22,126.17,126.185,217200000.0
2009-04-27 21:40:00,126.185,126.24,126.16,126.235,557199999.0
2009-04-27 21:41:00,126.24,126.24,126.195,126.215,276999999.0
2009-04-27 21:42:00,126.2,126.23,126.2,126.23,530200000.0
2009-04-27 21:43:00,126.23,126.285,126.23,126.28,619800000.0
2009-04-27 21:44:00,126.28,126.29,126.25,126.26,542300000.0
2009-04-27 21:45:00,126.25,126.29,126.245,126.29,589999999.0
2009-04-27 21:46:00,126.29,126.29,126.235,126.235,394500000.0
2009-04-27 21:47:00,126.235,126.245,126.165,126.205,467999998.0
2009-04-27 21:48:00,126.205,126.25,126.2,126.23,249400000.0
2009-04-27 21:49:00,126.23,126.29,126.185,126.26,158600001.0
2009-04-27 21:50:00,126.255,126.26,126.19,126.215,694400003.0
2009-04-27 21:51:00,126.215,126.27,126.195,126.27,172000000.0
2009-04-27 21:52:00,126.27,126.29,126.245,126.25,539799997.0
2009-04-27 21:53:00,126.25,126.25,126.22,126.23,521000000.0
2009-04-27 21:54:00,126.24,126.25,126.215,126.225,380999999.0
2009-04-27 21:55:00,126.225,126.235,126.225,126.225,104000000.0
2009-04-27 21:56:00,126.225,126.225,126.185,126.195,172800000.0
2009-04-27 21:57:00,126.195,126.195,126.19,126.195,33600000.0
2009-04-27 21:58:00,126.195,126.195,126.18,126.185,65600000.0
2009-04-27 21:59:00,126.185,126.185,126.17,126.17,96000000.0
2009-04-27 22:00:00,126.16,126.17,126.11,126.11,215200000.0
2009-04-27 22:01:00,126.11,126.11,126.095,126.095,54400000.0
2009-04-27 22:02:00,126.095,126.095,126.08,126.09,91200000.0
2009-04-27 22:03:00,126.08,126.085,126.08,126.085,28800000.0
2009-04-27 22:04:00,126.08,126.09,126.075,126.09,88200000.0
2009-04-27 22:05:00,126.09,126.145,126.09,126.145,84000000.0
2009-04-27 22:06:00,126.145,126.145,126.11,126.135,38400000.0
2009-04-27 22:07:00,126.135,126.145,126.135,126.135,46400000.0
2009-04-27 22:08:00,126.14,126.15,126.135,126.145,160000000.0
2009-04-27 22:09:00,126.145,126.145,126.09,126.1,151400000.0
2009-04-27 22:10:00,126.105,126.115,126.1,126.11,187999997.0
2009-04-27 22:11:00,126.11,126.15,126.11,126.135,255400000.0
2009-04-27 22:12:00,126.135,126.15,126.11,126.12,298600000.0
2009-04-27 22:13:00,126.125,126.145,126.125,126.145,218199999.0
2009-04-27 22:14:00,126.135,126.14,126.125,126.13,142400000.0
2009-04-27 22:15:00,126.13,126.13,126.105,126.105,131799997.0
2009-04-27 22:16:00,126.105,126.135,126.095,126.125,99799998.0
2009-04-27 22:17:00,126.125,126.145,126.125,126.145,120400000.0
2009-04-27 22:18:00,126.145,126.145,126.135,126.135,139200000.0
2009-04-27 22:19:00,126.125,126.14,126.115,126.125,388800001.0
2009-04-27 22:20:00,126.125,126.135,126.125,126.125,197200000.0
2009-04-27 22:21:00,126.12,126.145,126.11,126.135,409799999.0
2009-04-27 22:22:00,126.14,126.15,126.14,126.14,29000000.0
2009-04-27 22:23:00,126.145,126.175,126.115,126.145,158600000.0
2009-04-27 22:24:00,126.145,126.155,126.14,126.155,200399998.0
2009-04-27 22:25:00,126.155,126.175,126.155,126.17,56000000.0
2009-04-27 22:26:00,126.175,126.19,126.175,126.19,126800000.0
2009-04-27 22:27:00,126.19,126.19,126.17,126.175,156800000.0
2009-04-27 22:28:00,126.175,126.2,126.17,126.175,173600000.0
2009-04-27 22:29:00,126.175,126.18,126.175,126.18,43600000.0
2009-04-27 22:30:00,126.175,126.2,126.165,126.18,337799998.0
2009-04-27 22:31:00,126.18,126.2,126.175,126.2,139599999.0
2009-04-27 22:32:00,126.2,126.22,126.185,126.22,234200000.0
2009-04-27 22:33:00,126.22,126.22,126.175,126.18,99400000.0
2009-04-27 22:34:00,126.175,126.175,126.155,126.155,29800000.0
2009-04-27 22:35:00,126.15,126.16,126.14,126.15,363999998.0
2009-04-27 22:36:00,126.15,126.155,126.14,126.155,169799999.0
2009-04-27 22:37:00,126.155,126.17,126.155,126.17,90399996.0
2009-04-27 22:38:00,126.16,126.185,126.155,126.185,71199999.0
2009-04-27 22:39:00,126.18,126.185,126.175,126.185,59800000.0
2009-04-27 22:40:00,126.185,126.2,126.16,126.165,120200000.0
2009-04-27 22:41:00,126.165,126.165,126.15,126.155,178800000.0
2009-04-27 22:42:00,126.155,126.155,126.115,126.12,101000000.0
2009-04-27 22:43:00,126.14,126.14,126.1,126.14,209600000.0
2009-04-27 22:44:00,126.125,126.14,126.12,126.14,44800000.0
2009-04-27 22:45:00,126.14,126.14,126.11,126.115,273800000.0
2009-04-27 22:46:00,126.115,126.14,126.105,126.12,331600000.0
2009-04-27 22:47:00,126.115,126.115,126.085,126.085,299200000.0
2009-04-27 22:48:00,126.08,126.08,126.08,126.08,9600000.0
2009-04-27 22:49:00,126.08,126.085,126.065,126.085,80000000.0
2009-04-27 22:50:00,126.085,126.085,126.065,126.07,57600000.0
2009-04-27 22:51:00,126.07,126.07,126.06,126.07,182400000.0
2009-04-27 22:52:00,126.065,126.075,126.06,126.065,86400000.0
2009-04-27 22:53:00,126.065,126.09,126.065,126.085,219200000.0
2009-04-27 22:54:00,126.07,126.08,126.045,126.075,148000000.0
2009-04-27 22:55:00,126.07,126.075,126.045,126.055,99200000.0
2009-04-27 22:56:00,126.06,126.065,126.055,126.065,81600000.0
2009-04-27 22:57:00,126.075,126.085,126.055,126.075,70400000.0
2009-04-27 22:58:00,126.065,126.07,126.055,126.055,83200000.0
2009-04-27 22:59:00,126.055,126.125,126.055,126.125,156600000.0
2009-04-27 23:00:00,126.125,126.13,126.125,126.13,28800000.0
2009-04-27 23:01:00,126.051,126.07,126.005,126.007,52700000.0
2009-04-27 23:02:00,126.13,126.13,125.995,126.005,52700000.0
2009-04-27 23:03:00,126.005,126.055,125.99,126.005,153600000.0
2009-04-27 23:04:00,126.005,126.005,125.995,126.005,81600000.0
2009-04-27 23:05:00,126.01,126.01,126.005,126.005,76800000.0
2009-04-27 23:06:00,126.0,126.005,125.94,125.95,99500000.0
2009-04-27 23:07:00,125.95,125.955,125.95,125.955,30400000.0
2009-04-27 23:08:00,125.955,125.96,125.955,125.955,33600000.0
2009-04-27 23:09:00,125.955,125.955,125.955,125.955,43200000.0
2009-04-27 23:10:00,125.955,125.955,125.95,125.95,38400000.0
2009-04-27 23:11:00,125.95,125.955,125.905,125.92,155800000.0
2009-04-27 23:12:00,125.92,125.995,125.91,125.96,138800000.0
2009-04-27 23:13:00,125.96,125.99,125.955,125.99,102600000.0
2009-04-27 23:14:00,126.015,126.015,125.945,125.96,71400000.0
2009-04-27 23:15:00,125.96,125.975,125.96,125.975,107600000.0
2009-04-27 23:16:00,126.0,126.0,125.96,125.965,46600000.0
2009-04-27 23:17:00,125.965,125.975,125.955,125.96,134000000.0
2009-04-27 23:18:00,125.97,125.975,125.95,125.95,103200001.0
2009-04-27 23:19:00,125.95,125.96,125.95,125.955,25600000.0
2009-04-27 23:20:00,125.965,125.965,125.95,125.96,62400000.0
2009-04-27 23:21:00,125.96,125.98,125.94,125.96,203000000.0
2009-04-27 23:22:00,125.96,125.975,125.95,125.955,203400000.0
2009-04-27 23:23:00,125.96,125.96,125.93,125.96,191000000.0
2009-04-27 23:24:00,125.96,125.96,125.925,125.935,121000001.0
2009-04-27 23:25:00,125.935,125.935,125.9,125.9,210000000.0
2009-04-27 23:26:00,125.9,125.9,125.825,125.825,180700001.0
2009-04-27 23:27:00,125.82,125.855,125.765,125.8,197900001.0
2009-04-27 23:28:00,125.795,125.83,125.785,125.815,107800000.0
2009-04-27 23:29:00,125.81,125.815,125.765,125.78,196400002.0
2009-04-27 23:30:00,125.785,125.81,125.735,125.75,214800000.0
2009-04-27 23:31:00,125.735,125.815,125.735,125.815,261800000.0
2009-04-27 23:32:00,125.825,125.825,125.79,125.815,99400000.0
2009-04-27 23:33:00,125.815,125.815,125.805,125.805,24000000.0
2009-04-27 23:34:00,125.805,125.81,125.805,125.81,57600000.0
2009-04-27 23:35:00,125.805,125.81,125.805,125.805,14400000.0
2009-04-27 23:37:00,125.805,125.805,125.705,125.705,279399998.0
2009-04-27 23:38:00,125.715,125.815,125.715,125.765,89000000.0
2009-04-27 23:39:00,125.765,125.805,125.765,125.775,76400000.0
2009-04-27 23:40:00,125.775,125.81,125.76,125.795,198400000.0
2009-04-27 23:41:00,125.8,125.82,125.8,125.82,25600000.0
2009-04-27 23:42:00,125.82,125.85,125.82,125.84,54400000.0
2009-04-27 23:43:00,125.83,125.83,125.79,125.82,97400000.0
2009-04-27 23:44:00,125.81,125.835,125.81,125.835,71000000.0
2009-04-27 23:45:00,125.85,125.865,125.83,125.83,75200000.0
2009-04-27 23:46:00,125.83,125.845,125.815,125.845,53000000.0
2009-04-27 23:47:00,125.84,125.84,125.84,125.84,4800000.0
2009-04-27 23:48:00,125.85,125.85,125.841,125.846,9600000.0
2009-04-27 23:49:00,125.85,125.85,125.84,125.84,9600000.0
2009-04-27 23:50:00,125.84,125.85,125.84,125.85,20800000.0
2009-04-27 23:51:00,125.85,125.865,125.82,125.83,113200000.0
2009-04-27 23:52:00,125.83,125.83,125.81,125.83,282799998.0
2009-04-27 23:53:00,125.83,125.845,125.825,125.83,84800000.0
2009-04-27 23:54:00,125.83,125.83,125.83,125.83,57600000.0
2009-04-27 23:55:00,125.83,125.85,125.83,125.85,55200000.0
2009-04-27 23:56:00,125.85,125.885,125.85,125.885,28800000.0
2009-04-27 23:57:00,125.885,125.92,125.865,125.905,59500000.0
2009-04-27 23:58:00,125.92,125.935,125.885,125.915,171000000.0
2009-04-27 23:59:00,125.92,125.925,125.895,125.895,156200000.0
2009-04-28 00:00:00,125.9,125.93,125.895,125.92,112400000.0
2009-04-28 00:01:00,125.93,125.93,125.93,125.93,4800000.0
2009-04-28 00:02:00,125.92,125.93,125.905,125.93,28800000.0
2009-04-28 00:03:00,125.915,125.95,125.915,125.935,126800000.0
2009-04-28 00:04:00,125.935,125.975,125.935,125.97,134400000.0
2009-04-28 00:05:00,125.97,125.97,125.915,125.935,89000000.0
2009-04-28 00:06:00,125.935,125.935,125.935,125.935,14400000.0
2009-04-28 00:07:00,125.93,125.93,125.92,125.92,355000002.0
2009-04-28 00:08:00,125.92,125.98,125.92,125.97,278200000.0
2009-04-28 00:09:00,125.97,125.975,125.965,125.965,28800000.0
2009-04-28 00:10:00,125.98,125.98,125.96,125.965,81300000.0
2009-04-28 00:11:00,125.975,125.98,125.965,125.965,45600000.0
2009-04-28 00:12:00,125.955,125.975,125.955,125.965,34400000.0
2009-04-28 00:13:00,125.955,125.965,125.955,125.955,70400000.0
2009-04-28 00:14:00,125.965,125.965,125.955,125.965,19200000.0
2009-04-28 00:15:00,125.953,125.958,125.953,125.958,19200000.0
2009-04-28 00:16:00,125.965,125.965,125.95,125.955,19200000.0
2009-04-28 00:17:00,125.945,125.945,125.93,125.935,126400000.0
2009-04-28 00:18:00,125.93,125.93,125.93,125.93,4800000.0
2009-04-28 00:19:00,125.93,125.93,125.895,125.905,189200000.0
2009-04-28 00:20:00,125.915,125.915,125.915,125.915,57600000.0
2009-04-28 00:21:00,125.91,125.92,125.905,125.915,121400000.0
2009-04-28 00:22:00,125.915,125.915,125.905,125.905,43800000.0
2009-04-28 00:23:00,125.91,125.915,125.905,125.915,111600000.0
2009-04-28 00:24:00,125.915,125.915,125.885,125.89,135800002.0
2009-04-28 00:25:00,125.905,125.92,125.895,125.92,81600000.0
2009-04-28 00:26:00,125.895,125.9,125.88,125.9,91200000.0
2009-04-28 00:27:00,125.9,125.92,125.9,125.91,67200000.0
2009-04-28 00:28:00,125.91,125.94,125.91,125.94,120000000.0
2009-04-28 00:29:00,125.94,125.94,125.9,125.9,67200000.0
2009-04-28 00:30:00,125.895,125.91,125.89,125.9,91200000.0
2009-04-28 00:31:00,125.895,125.895,125.895,125.895,4800000.0
2009-04-28 00:32:00,125.885,125.885,125.88,125.88,29000000.0
2009-04-28 00:33:00,125.89,125.9,125.87,125.87,96000000.0
2009-04-28 00:34:00,125.88,125.89,125.88,125.88,91400000.0
2009-04-28 00:35:00,125.895,125.895,125.855,125.855,72800000.0
2009-04-28 00:36:00,125.855,125.865,125.855,125.855,111800000.0
2009-04-28 00:37:00,125.87,125.9,125.835,125.845,144000000.0
2009-04-28 00:38:00,125.845,125.845,125.755,125.755,188800000.0
2009-04-28 00:39:00,125.755,125.77,125.73,125.76,246800000.0
2009-04-28 00:40:00,125.75,125.76,125.675,125.71,223499999.0
2009-04-28 00:41:00,125.685,125.71,125.645,125.68,235200000.0
2009-04-28 00:42:00,125.66,125.665,125.62,125.64,352800000.0
2009-04-28 00:43:00,125.64,125.7,125.64,125.675,267600000.0
2009-04-28 00:44:00,125.68,125.69,125.675,125.685,43200000.0
2009-04-28 00:45:00,125.69,125.74,125.69,125.735,144000000.0
2009-04-28 00:46:00,125.735,125.75,125.735,125.75,48000000.0
2009-04-28 00:47:00,125.75,125.76,125.665,125.68,180000000.0
2009-04-28 00:48:00,125.68,125.68,125.625,125.635,452800000.0
2009-04-28 00:49:00,125.625,125.65,125.625,125.635,270400000.0
2009-04-28 00:50:00,125.63,125.635,125.625,125.625,62400000.0
2009-04-28 00:51:00,125.625,125.625,125.605,125.615,139200000.0
2009-04-28 00:52:00,125.615,125.615,125.615,125.615,57600000.0
2009-04-28 00:53:00,125.615,125.63,125.61,125.63,43200000.0
2009-04-28 00:54:00,125.63,125.705,125.63,125.665,220800000.0
2009-04-28 00:55:00,125.655,125.675,125.65,125.675,73600000.0
2009-04-28 00:56:00,125.675,125.675,125.67,125.67,24000000.0
2009-04-28 00:57:00,125.64,125.64,125.575,125.585,343400000.0
2009-04-28 00:58:00,125.59,125.62,125.585,125.62,109600000.0
2009-04-28 00:59:00,125.62,125.66,125.61,125.66,244800000.0
2009-04-28 01:00:00,125.645,125.725,125.645,125.72,284200000.0
2009-04-28 01:01:00,125.72,125.72,125.68,125.705,299200000.0
2009-04-28 01:02:00,125.705,125.705,125.695,125.7,129600000.0
2009-04-28 01:03:00,125.7,125.72,125.7,125.72,19200000.0
2009-04-28 01:04:00,125.72,125.72,125.72,125.72,4800000.0
2009-04-28 01:05:00,125.72,125.75,125.72,125.745,316800000.0
2009-04-28 01:06:00,125.745,125.78,125.735,125.76,251200000.0
2009-04-28 01:07:00,125.75,125.77,125.74,125.755,302400000.0
2009-04-28 01:08:00,125.755,125.775,125.745,125.77,153600000.0
2009-04-28 01:09:00,125.77,125.77,125.755,125.755,151200000.0
2009-04-28 01:10:00,125.755,125.76,125.71,125.74,105600000.0
2009-04-28 01:11:00,125.74,125.78,125.74,125.76,144000000.0
2009-04-28 01:12:00,125.76,125.78,125.755,125.78,52800000.0
2009-04-28 01:13:00,125.77,125.77,125.67,125.68,402400000.0
2009-04-28 01:14:00,125.68,125.72,125.665,125.675,643400000.0
2009-04-28 01:15:00,125.68,125.7,125.58,125.66,583400000.0
2009-04-28 01:16:00,125.65,125.68,125.65,125.68,133600000.0
2009-04-28 01:17:00,125.68,125.74,125.68,125.73,220800000.0
2009-04-28 01:18:00,125.73,125.765,125.685,125.75,278400000.0
2009-04-28 01:19:00,125.725,125.73,125.595,125.605,364600001.0
2009-04-28 01:20:00,125.605,125.62,125.575,125.6,346200000.0
2009-04-28 01:21:00,125.6,125.67,125.6,125.66,242800000.0
2009-04-28 01:22:00,125.66,125.66,125.59,125.615,206000000.0
2009-04-28 01:23:00,125.58,125.62,125.57,125.59,107600000.0
2009-04-28 01:24:00,125.59,125.59,125.565,125.59,96600000.0
2009-04-28 01:25:00,125.59,125.595,125.55,125.58,96650000.0
2009-04-28 01:26:00,125.555,125.58,125.54,125.565,224400000.0
2009-04-28 01:27:00,125.545,125.57,125.505,125.525,106600000.0
2009-04-28 01:28:00,125.525,125.525,125.47,125.485,163200000.0
2009-04-28 01:29:00,125.49,125.5,125.47,125.475,130400000.0
2009-04-28 01:30:00,125.48,125.495,125.475,125.48,312000000.0
2009-04-28 01:31:00,125.47,125.475,125.46,125.47,103999999.0
2009-04-28 01:32:00,125.47,125.47,125.385,125.385,342800000.0
2009-04-28 01:33:00,125.385,125.4,125.36,125.39,160000000.0
2009-04-28 01:34:00,125.39,125.39,125.335,125.375,278300001.0
2009-04-28 01:35:00,125.375,125.395,125.33,125.375,436000000.0
2009-04-28 01:36:00,125.39,125.41,125.385,125.405,92800000.0
2009-04-28 01:37:00,125.4,125.43,125.4,125.425,120000000.0
2009-04-28 01:38:00,125.43,125.47,125.42,125.47,97800000.0
2009-04-28 01:39:00,125.47,125.48,125.44,125.455,163200000.0
2009-04-28 01:40:00,125.46,125.48,125.455,125.48,65600000.0
2009-04-28 01:41:00,125.48,125.495,125.45,125.485,191400000.0
2009-04-28 01:42:00,125.48,125.5,125.475,125.49,84800000.0
2009-04-28 01:43:00,125.49,125.49,125.475,125.48,81600000.0
2009-04-28 01:44:00,125.465,125.465,125.45,125.455,43200000.0
2009-04-28 01:45:00,125.47,125.49,125.46,125.48,148000000.0
2009-04-28 01:46:00,125.48,125.515,125.455,125.48,150400000.0
2009-04-28 01:47:00,125.47,125.53,125.42,125.53,335400000.0
2009-04-28 01:48:00,125.53,125.54,125.485,125.54,237600000.0
2009-04-28 01:49:00,125.55,125.56,125.525,125.555,195800000.0
2009-04-28 01:50:00,125.555,125.575,125.545,125.57,269400000.0
2009-04-28 01:51:00,125.57,125.635,125.57,125.635,162000000.0
2009-04-28 01:52:00,125.64,125.65,125.575,125.615,288000000.0
2009-04-28 01:53:00,125.61,125.61,125.565,125.565,147200000.0
2009-04-28 01:54:00,125.555,125.555,125.5,125.515,253600000.0
2009-04-28 01:55:00,125.515,125.515,125.505,125.505,48000000.0
2009-04-28 01:56:00,125.505,125.505,125.445,125.47,236800000.0
2009-04-28 01:57:00,125.465,125.485,125.455,125.46,259200000.0
2009-04-28 01:58:00,125.46,125.47,125.46,125.47,76800000.0
2009-04-28 01:59:00,125.475,125.5,125.475,125.495,111200000.0
2009-04-28 02:00:00,125.48,125.485,125.445,125.485,158200000.0
2009-04-28 02:01:00,125.485,125.49,125.445,125.45,193400000.0
2009-04-28 02:02:00,125.45,125.455,125.425,125.445,200800000.0
2009-04-28 02:03:00,125.44,125.44,125.34,125.35,542400000.0
2009-04-28 02:04:00,125.355,125.395,125.315,125.33,457600000.0
2009-04-28 02:05:00,125.335,125.385,125.325,125.36,304200000.0
2009-04-28 02:06:00,125.35,125.4,125.345,125.385,327800000.0
2009-04-28 02:07:00,125.38,125.385,125.315,125.345,369600000.0
2009-04-28 02:08:00,125.35,125.37,125.335,125.37,100800000.0
2009-04-28 02:09:00,125.365,125.435,125.335,125.365,406800000.0
2009-04-28 02:10:00,125.365,125.445,125.365,125.445,158400000.0
2009-04-28 02:11:00,125.445,125.445,125.35,125.385,152799998.0
2009-04-28 02:12:00,125.39,125.425,125.37,125.385,159200000.0
2009-04-28 02:13:00,125.375,125.435,125.375,125.425,301000000.0
2009-04-28 02:14:00,125.425,125.43,125.38,125.395,202400000.0
2009-04-28 02:15:00,125.4,125.4,125.375,125.375,106800000.0
2009-04-28 02:16:00,125.38,125.38,125.35,125.355,283000000.0
2009-04-28 02:17:00,125.355,125.385,125.355,125.385,342600000.0
2009-04-28 02:18:00,125.385,125.39,125.32,125.325,376000000.0
2009-04-28 02:19:00,125.325,125.395,125.315,125.39,460600001.0
2009-04-28 02:20:00,125.36,125.4,125.34,125.38,402200000.0
2009-04-28 02:21:00,125.38,125.43,125.37,125.42,397400000.0
2009-04-28 02:22:00,125.42,125.42,125.36,125.365,321800000.0
2009-04-28 02:23:00,125.37,125.37,125.3,125.31,397000000.0
2009-04-28 02:24:00,125.315,125.4,125.31,125.4,346700000.0
2009-04-28 02:25:00,125.41,125.41,125.335,125.39,252800000.0
2009-04-28 02:26:00,125.41,125.445,125.395,125.43,416000000.0
2009-04-28 02:27:00,125.43,125.43,125.395,125.395,245200000.0
2009-04-28 02:28:00,125.395,125.395,125.32,125.355,268200000.0
2009-04-28 02:29:00,125.355,125.365,125.355,125.36,102400000.0
2009-04-28 02:30:00,125.37,125.41,125.365,125.395,160400000.0
2009-04-28 02:31:00,125.395,125.475,125.395,125.47,314800000.0
2009-04-28 02:32:00,125.465,125.47,125.435,125.46,249200000.0
2009-04-28 02:33:00,125.45,125.515,125.44,125.515,229400000.0
2009-04-28 02:34:00,125.53,125.605,125.485,125.595,468000000.0
2009-04-28 02:35:00,125.6,125.61,125.55,125.56,446400000.0
2009-04-28 02:36:00,125.565,125.64,125.565,125.64,202000000.0
2009-04-28 02:37:00,125.645,125.66,125.625,125.66,209400001.0
2009-04-28 02:38:00,125.655,125.68,125.625,125.68,308600000.0
2009-04-28 02:39:00,125.675,125.73,125.65,125.65,467800000.0
2009-04-28 02:40:00,125.65,125.65,125.585,125.62,484000000.0
2009-04-28 02:41:00,125.62,125.64,125.59,125.6,225000000.0
2009-04-28 02:42:00,125.6,125.6,125.59,125.595,62400000.0
2009-04-28 02:43:00,125.6,125.6,125.545,125.57,213600000.0
2009-04-28 02:44:00,125.57,125.575,125.56,125.575,110400000.0
2009-04-28 02:45:00,125.57,125.585,125.56,125.57,305400000.0
2009-04-28 02:46:00,125.565,125.595,125.555,125.595,174800000.0
2009-04-28 02:47:00,125.595,125.595,125.585,125.595,17800000.0
2009-04-28 02:48:00,125.595,125.625,125.595,125.625,41800000.0
2009-04-28 02:49:00,125.625,125.625,125.615,125.625,44800000.0
2009-04-28 02:50:00,125.625,125.65,125.62,125.64,160400000.0
2009-04-28 02:51:00,125.64,125.69,125.635,125.67,191400000.0
2009-04-28 02:52:00,125.69,125.73,125.685,125.715,208800000.0
2009-04-28 02:53:00,125.715,125.715,125.665,125.705,153000000.0
2009-04-28 02:54:00,125.705,125.725,125.665,125.705,732399999.0
2009-04-28 02:55:00,125.7,125.705,125.675,125.695,603400000.0
2009-04-28 02:56:00,125.7,125.74,125.695,125.705,457000000.0
2009-04-28 02:57:00,125.72,125.72,125.69,125.72,336000000.0
2009-04-28 02:58:00,125.725,125.75,125.65,125.67,507200000.0
2009-04-28 02:59:00,125.67,125.67,125.615,125.65,475200000.0
2009-04-28 03:00:00,125.65,125.735,125.64,125.695,728400000.0
2009-04-28 03:01:00,125.7,125.7,125.675,125.675,272800000.0
2009-04-28 03:02:00,125.67,125.685,125.63,125.685,373400001.0
2009-04-28 03:03:00,125.685,125.755,125.685,125.725,523600000.0
2009-04-28 03:04:00,125.725,125.765,125.715,125.765,635200000.0
2009-04-28 03:05:00,125.75,125.785,125.745,125.76,321200000.0
2009-04-28 03:06:00,125.76,125.84,125.735,125.82,430600000.0
2009-04-28 03:07:00,125.82,125.82,125.74,125.765,426200000.0
2009-04-28 03:08:00,125.765,125.855,125.765,125.84,308600000.0
2009-04-28 03:09:00,125.84,125.84,125.77,125.77,363200000.0
2009-04-28 03:10:00,125.78,125.795,125.76,125.76,211400000.0
2009-04-28 03:11:00,125.765,125.785,125.75,125.75,281600000.0
2009-04-28 03:12:00,125.735,125.77,125.735,125.765,110400000.0
2009-04-28 03:13:00,125.77,125.77,125.745,125.765,110400000.0
2009-04-28 03:14:00,125.75,125.77,125.75,125.765,95600000.0
2009-04-28 03:15:00,125.77,125.78,125.745,125.75,97600000.0
2009-04-28 03:16:00,125.75,125.75,125.705,125.725,323600000.0
2009-04-28 03:17:00,125.73,125.73,125.715,125.72,43200000.0
2009-04-28 03:18:00,125.72,125.72,125.68,125.68,455000000.0
2009-04-28 03:19:00,125.69,125.7,125.68,125.685,298000000.0
2009-04-28 03:20:00,125.69,125.69,125.67,125.68,95400000.0
2009-04-28 03:21:00,125.675,125.695,125.675,125.685,71600000.0
2009-04-28 03:22:00,125.68,125.68,125.615,125.62,327199998.0
2009-04-28 03:23:00,125.615,125.615,125.57,125.57,327000000.0
2009-04-28 03:24:00,125.575,125.6,125.57,125.57,219200000.0
2009-04-28 03:25:00,125.575,125.575,125.475,125.475,436200000.0
2009-04-28 03:26:00,125.475,125.54,125.475,125.535,533199999.0
2009-04-28 03:27:00,125.54,125.545,125.52,125.525,100800000.0
2009-04-28 03:28:00,125.535,125.575,125.52,125.545,229800000.0
2009-04-28 03:29:00,125.555,125.615,125.555,125.605,304800000.0
2009-04-28 03:30:00,125.61,125.61,125.555,125.56,326400000.0
2009-04-28 03:31:00,125.555,125.575,125.555,125.575,52800000.0
2009-04-28 03:32:00,125.575,125.585,125.56,125.585,219800000.0
2009-04-28 03:33:00,125.585,125.585,125.545,125.545,51700000.0
2009-04-28 03:34:00,125.54,125.58,125.54,125.58,253600000.0
2009-04-28 03:35:00,125.575,125.58,125.555,125.575,131200000.0
2009-04-28 03:36:00,125.575,125.58,125.55,125.56,257800000.0
2009-04-28 03:37:00,125.56,125.56,125.535,125.545,103200000.0
2009-04-28 03:38:00,125.54,125.555,125.54,125.545,53800000.0
2009-04-28 03:39:00,125.54,125.58,125.53,125.565,152200000.0
2009-04-28 03:40:00,125.57,125.575,125.56,125.565,33600000.0
2009-04-28 03:41:00,125.56,125.585,125.54,125.565,306800000.0
2009-04-28 03:42:00,125.56,125.605,125.56,125.605,294000000.0
2009-04-28 03:43:00,125.615,125.635,125.595,125.605,313600000.0
2009-04-28 03:44:00,125.61,125.645,125.605,125.645,132000000.0
2009-04-28 03:45:00,125.645,125.645,125.625,125.64,141600000.0
2009-04-28 03:46:00,125.64,125.655,125.6,125.62,182400000.0
2009-04-28 03:47:00,125.62,125.655,125.61,125.635,105600000.0
2009-04-28 03:48:00,125.645,125.645,125.635,125.635,46400000.0
2009-04-28 03:49:00,125.625,125.645,125.625,125.635,93200000.0
2009-04-28 03:50:00,125.625,125.655,125.625,125.655,112200000.0
2009-04-28 03:51:00,125.655,125.655,125.615,125.62,168000000.0
2009-04-28 03:52:00,125.625,125.63,125.615,125.625,135200000.0
2009-04-28 03:53:00,125.625,125.695,125.625,125.695,247800000.0
2009-04-28 03:54:00,125.685,125.745,125.685,125.73,442799999.0
2009-04-28 03:55:00,125.735,125.735,125.72,125.72,144200000.0
2009-04-28 03:56:00,125.715,125.765,125.715,125.765,146800000.0
2009-04-28 03:57:00,125.765,125.8,125.765,125.79,213800000.0
2009-04-28 03:58:00,125.79,125.795,125.755,125.765,210000000.0
2009-04-28 03:59:00,125.765,125.77,125.745,125.75,152600000.0
2009-04-28 04:00:00,125.745,125.75,125.73,125.74,114400000.0
2009-04-28 04:01:00,125.74,125.74,125.725,125.73,35600000.0
2009-04-28 04:02:00,125.73,125.74,125.725,125.73,146200000.0
2009-04-28 04:03:00,125.74,125.75,125.72,125.74,153199999.0
2009-04-28 04:04:00,125.74,125.795,125.74,125.775,367400000.0
2009-04-28 04:05:00,125.775,125.775,125.735,125.735,164400000.0
2009-04-28 04:06:00,125.735,125.76,125.715,125.725,231400000.0
2009-04-28 04:07:00,125.71,125.715,125.685,125.685,204400000.0
2009-04-28 04:08:00,125.685,125.685,125.63,125.635,110600000.0
2009-04-28 04:09:00,125.635,125.655,125.595,125.625,202000000.0
2009-04-28 04:10:00,125.62,125.635,125.6,125.6,156800000.0
2009-04-28 04:11:00,125.6,125.615,125.57,125.61,538799998.0
2009-04-28 04:12:00,125.61,125.645,125.605,125.625,384200000.0
2009-04-28 04:13:00,125.625,125.63,125.595,125.605,222400000.0
2009-04-28 04:14:00,125.605,125.625,125.605,125.615,43200000.0
2009-04-28 04:15:00,125.615,125.635,125.61,125.615,276399999.0
2009-04-28 04:16:00,125.615,125.615,125.55,125.56,156000000.0
2009-04-28 04:17:00,125.565,125.58,125.565,125.57,115200000.0
2009-04-28 04:18:00,125.57,125.57,125.53,125.555,156000000.0
2009-04-28 04:19:00,125.555,125.56,125.55,125.56,114400000.0
2009-04-28 04:20:00,125.575,125.595,125.575,125.585,122600000.0
2009-04-28 04:21:00,125.595,125.61,125.595,125.61,66400000.0
2009-04-28 04:22:00,125.615,125.655,125.615,125.645,76800000.0
2009-04-28 04:23:00,125.645,125.645,125.58,125.6,160000000.0
2009-04-28 04:24:00,125.6,125.61,125.6,125.605,86400000.0
2009-04-28 04:25:00,125.605,125.66,125.605,125.645,253000000.0
2009-04-28 04:26:00,125.635,125.635,125.575,125.575,149000000.0
2009-04-28 04:27:00,125.58,125.58,125.53,125.55,120400000.0
2009-04-28 04:28:00,125.545,125.555,125.545,125.55,28800000.0
2009-04-28 04:29:00,125.55,125.555,125.51,125.51,194199999.0
2009-04-28 04:30:00,125.52,125.535,125.51,125.525,180800000.0
2009-04-28 04:31:00,125.52,125.53,125.46,125.485,393399999.0
2009-04-28 04:32:00,125.485,125.535,125.48,125.48,304800001.0
2009-04-28 04:33:00,125.48,125.48,125.46,125.48,155400000.0
2009-04-28 04:34:00,125.48,125.49,125.45,125.465,164600000.0
2009-04-28 04:35:00,125.46,125.465,125.4,125.43,583200000.0
2009-04-28 04:36:00,125.43,125.43,125.39,125.4,279200000.0
2009-04-28 04:37:00,125.4,125.425,125.4,125.41,252400000.0
2009-04-28 04:38:00,125.41,125.41,125.395,125.4,238000000.0
2009-04-28 04:39:00,125.4,125.405,125.395,125.4,189600000.0
2009-04-28 04:40:00,125.4,125.425,125.395,125.4,260800000.0
2009-04-28 04:41:00,125.4,125.405,125.35,125.35,447199999.0
2009-04-28 04:42:00,125.35,125.405,125.35,125.38,358000000.0
2009-04-28 04:43:00,125.39,125.39,125.345,125.35,272600000.0
2009-04-28 04:44:00,125.335,125.345,125.295,125.325,324400000.0
2009-04-28 04:45:00,125.335,125.355,125.305,125.305,154600000.0
2009-04-28 04:46:00,125.305,125.33,125.305,125.33,232800000.0
2009-04-28 04:47:00,125.325,125.365,125.325,125.355,199400000.0
2009-04-28 04:48:00,125.37,125.415,125.355,125.415,201000000.0
2009-04-28 04:49:00,125.415,125.415,125.36,125.36,151200000.0
2009-04-28 04:50:00,125.345,125.375,125.345,125.365,166400000.0
2009-04-28 04:51:00,125.38,125.425,125.38,125.41,200800000.0
2009-04-28 04:52:00,125.41,125.415,125.4,125.415,34400000.0
2009-04-28 04:53:00,125.415,125.415,125.355,125.355,118400000.0
2009-04-28 04:54:00,125.355,125.38,125.355,125.375,232000000.0
2009-04-28 04:55:00,125.375,125.375,125.34,125.35,219200000.0
2009-04-28 04:56:00,125.35,125.35,125.31,125.315,368800000.0
2009-04-28 04:57:00,125.315,125.335,125.315,125.32,209600000.0
2009-04-28 04:58:00,125.32,125.345,125.3,125.335,454800001.0
2009-04-28 04:59:00,125.34,125.35,125.3,125.31,218400000.0
2009-04-28 05:00:00,125.31,125.325,125.3,125.315,227199998.0
2009-04-28 05:01:00,125.31,125.31,125.285,125.31,205600000.0
2009-04-28 05:02:00,125.3,125.32,125.295,125.305,190000000.0
2009-04-28 05:03:00,125.3,125.325,125.3,125.325,86400000.0
2009-04-28 05:04:00,125.32,125.345,125.32,125.33,68200000.0
2009-04-28 05:05:00,125.335,125.335,125.3,125.3,51200000.0
2009-04-28 05:06:00,125.31,125.325,125.28,125.31,357400000.0
2009-04-28 05:07:00,125.31,125.31,125.295,125.295,84000000.0
2009-04-28 05:08:00,125.3,125.3,125.255,125.255,249000000.0
2009-04-28 05:09:00,125.255,125.275,125.235,125.275,488400002.0
2009-04-28 05:10:00,125.275,125.295,125.255,125.255,268800000.0
2009-04-28 05:11:00,125.24,125.27,125.23,125.245,373600002.0
2009-04-28 05:12:00,125.24,125.25,125.23,125.24,394400000.0
2009-04-28 05:13:00,125.24,125.275,125.23,125.275,322200000.0
2009-04-28 05:14:00,125.26,125.265,125.255,125.265,144000000.0
2009-04-28 05:15:00,125.275,125.275,125.25,125.25,202400000.0
2009-04-28 05:16:00,125.255,125.27,125.25,125.255,127200000.0
2009-04-28 05:17:00,125.25,125.255,125.245,125.245,410200000.0
2009-04-28 05:18:00,125.245,125.255,125.22,125.225,391599998.0
2009-04-28 05:19:00,125.225,125.225,125.11,125.165,356800000.0
2009-04-28 05:20:00,125.165,125.19,125.155,125.17,266400000.0
2009-04-28 05:21:00,125.17,125.17,125.155,125.17,591400000.0
2009-04-28 05:22:00,125.165,125.17,125.15,125.155,450800001.0
2009-04-28 05:23:00,125.15,125.165,125.145,125.16,411400001.0
2009-04-28 05:24:00,125.155,125.185,125.155,125.185,202400001.0
2009-04-28 05:25:00,125.185,125.21,125.16,125.16,185000000.0
2009-04-28 05:26:00,125.175,125.175,125.135,125.135,139200000.0
2009-04-28 05:27:00,125.135,125.155,125.13,125.145,258000001.0
2009-04-28 05:28:00,125.165,125.18,125.165,125.175,116000000.0
2009-04-28 05:29:00,125.175,125.26,125.175,125.22,237200000.0
2009-04-28 05:30:00,125.235,125.25,125.22,125.235,87400000.0
2009-04-28 05:31:00,125.23,125.265,125.205,125.225,299200001.0
2009-04-28 05:32:00,125.215,125.23,125.2,125.23,121600000.0
2009-04-28 05:33:00,125.23,125.23,125.215,125.22,99800000.0
2009-04-28 05:34:00,125.235,125.245,125.22,125.235,219200000.0
2009-04-28 05:35:00,125.235,125.275,125.235,125.265,220800000.0
2009-04-28 05:36:00,125.28,125.3,125.275,125.285,228400000.0
2009-04-28 05:37:00,125.295,125.32,125.295,125.315,269200000.0
2009-04-28 05:38:00,125.315,125.32,125.25,125.25,482600002.0
2009-04-28 05:39:00,125.245,125.27,125.235,125.235,258400000.0
2009-04-28 05:40:00,125.245,125.275,125.245,125.255,252800000.0
2009-04-28 05:41:00,125.255,125.285,125.235,125.275,297000001.0
2009-04-28 05:42:00,125.27,125.295,125.24,125.265,121900000.0
2009-04-28 05:43:00,125.27,125.325,125.265,125.325,364200000.0
2009-04-28 05:44:00,125.32,125.44,125.32,125.415,303000000.0
2009-04-28 05:45:00,125.415,125.44,125.4,125.4,272800000.0
2009-04-28 05:46:00,125.39,125.39,125.305,125.305,376000000.0
2009-04-28 05:47:00,125.305,125.385,125.295,125.385,134800000.0
2009-04-28 05:48:00,125.38,125.42,125.37,125.395,310400000.0
2009-04-28 05:49:00,125.395,125.4,125.345,125.36,125600000.0
2009-04-28 05:50:00,125.36,125.375,125.315,125.345,338000000.0
2009-04-28 05:51:00,125.345,125.415,125.34,125.41,881999999.0
2009-04-28 05:52:00,125.415,125.44,125.365,125.38,359399999.0
2009-04-28 05:53:00,125.375,125.41,125.375,125.4,244600000.0
2009-04-28 05:54:00,125.395,125.42,125.385,125.385,158400000.0
2009-04-28 05:55:00,125.385,125.42,125.385,125.41,198400000.0
2009-04-28 05:56:00,125.4,125.41,125.4,125.41,74400000.0
2009-04-28 05:57:00,125.41,125.42,125.39,125.42,96200000.0
2009-04-28 05:58:00,125.4,125.4,125.385,125.385,44800000.0
2009-04-28 05:59:00,125.4,125.43,125.395,125.42,131400000.0
2009-04-28 06:00:00,125.43,125.43,125.385,125.385,164200000.0
2009-04-28 06:01:00,125.385,125.4,125.3,125.305,247400000.0
2009-04-28 06:02:00,125.305,125.305,125.255,125.27,315399999.0
2009-04-28 06:03:00,125.275,125.28,125.235,125.275,329600000.0
2009-04-28 06:04:00,125.265,125.275,125.25,125.26,176800000.0
2009-04-28 06:05:00,125.255,125.255,125.19,125.2,653400001.0
2009-04-28 06:06:00,125.205,125.225,125.2,125.215,150400000.0
2009-04-28 06:07:00,125.205,125.21,125.195,125.2,312400000.0
2009-04-28 06:08:00,125.2,125.2,125.1,125.12,551800000.0
2009-04-28 06:09:00,125.12,125.125,125.06,125.08,561199999.0
2009-04-28 06:10:00,125.08,125.105,125.01,125.055,504600000.0
2009-04-28 06:11:00,125.045,125.045,124.925,124.925,761400000.0
2009-04-28 06:12:00,124.93,124.98,124.92,124.945,446600000.0
2009-04-28 06:13:00,124.935,124.97,124.92,124.94,324600000.0
2009-04-28 06:14:00,124.94,124.965,124.925,124.96,466400000.0
2009-04-28 06:15:00,124.955,124.955,124.88,124.935,705800000.0
2009-04-28 06:16:00,124.935,124.945,124.865,124.88,410200000.0
2009-04-28 06:17:00,124.88,124.88,124.8,124.8,698100000.0
2009-04-28 06:18:00,124.8,124.845,124.79,124.84,524000000.0
2009-04-28 06:19:00,124.84,124.91,124.84,124.9,498399999.0
2009-04-28 06:20:00,124.905,124.92,124.885,124.91,429000000.0
2009-04-28 06:21:00,124.91,124.965,124.905,124.95,494400000.0
2009-04-28 06:22:00,124.95,124.95,124.84,124.85,605400000.0
2009-04-28 06:23:00,124.855,124.885,124.855,124.88,239200000.0
2009-04-28 06:24:00,124.88,124.88,124.775,124.795,273200001.0
2009-04-28 06:25:00,124.77,124.795,124.725,124.795,427800000.0
2009-04-28 06:26:00,124.795,124.805,124.775,124.8,540800000.0
2009-04-28 06:27:00,124.78,124.8,124.68,124.735,670000000.0
2009-04-28 06:28:00,124.74,124.78,124.69,124.735,636600000.0
2009-04-28 06:29:00,124.735,124.835,124.735,124.78,399200000.0
2009-04-28 06:30:00,124.775,124.785,124.72,124.725,336000000.0
2009-04-28 06:31:00,124.7,124.845,124.695,124.84,492000000.0
2009-04-28 06:32:00,124.84,124.84,124.76,124.76,340200000.0
2009-04-28 06:33:00,124.76,124.765,124.695,124.705,802800000.0
2009-04-28 06:34:00,124.715,124.735,124.695,124.705,564800000.0
2009-04-28 06:35:00,124.7,124.775,124.695,124.74,227800000.0
2009-04-28 06:36:00,124.75,124.8,124.745,124.8,364799999.0
2009-04-28 06:37:00,124.8,124.8,124.74,124.74,195399999.0
2009-04-28 06:38:00,124.74,124.78,124.725,124.75,387600000.0
2009-04-28 06:39:00,124.765,124.785,124.755,124.78,378000000.0
2009-04-28 06:40:00,124.79,124.82,124.75,124.82,262200000.0
2009-04-28 06:41:00,124.82,124.82,124.76,124.775,358400000.0
2009-04-28 06:42:00,124.775,124.79,124.765,124.77,178400000.0
2009-04-28 06:43:00,124.77,124.81,124.77,124.8,265800000.0
2009-04-28 06:44:00,124.8,124.875,124.8,124.875,479800000.0
2009-04-28 06:45:00,124.875,124.895,124.865,124.895,350800000.0
2009-04-28 06:46:00,124.89,124.915,124.885,124.895,179700000.0
2009-04-28 06:47:00,124.89,124.895,124.87,124.87,238400000.0
2009-04-28 06:48:00,124.86,124.87,124.82,124.83,364600000.0
2009-04-28 06:49:00,124.825,124.845,124.75,124.75,551500000.0
2009-04-28 06:50:00,124.755,124.77,124.7,124.7,434600000.0
2009-04-28 06:51:00,124.7,124.75,124.7,124.705,289600000.0
2009-04-28 06:52:00,124.7,124.705,124.66,124.68,394600000.0
2009-04-28 06:53:00,124.69,124.7,124.655,124.67,270600000.0
2009-04-28 06:54:00,124.665,124.68,124.66,124.67,176800000.0
2009-04-28 06:55:00,124.655,124.69,124.65,124.66,429400000.0
2009-04-28 06:56:00,124.66,124.73,124.65,124.73,427200001.0
2009-04-28 06:57:00,124.725,124.77,124.685,124.77,341200000.0
2009-04-28 06:58:00,124.77,124.77,124.715,124.72,218200000.0
2009-04-28 06:59:00,124.72,124.77,124.72,124.76,57800000.0
2009-04-28 07:00:00,124.76,124.8,124.76,124.8,28200000.0
2009-04-28 07:01:00,124.8,124.885,124.795,124.87,226800000.0
2009-04-28 07:02:00,124.865,124.89,124.865,124.875,146400000.0
2009-04-28 07:03:00,124.88,124.9,124.875,124.89,183200000.0
2009-04-28 07:04:00,124.88,124.9,124.865,124.895,304000000.0
2009-04-28 07:05:00,124.895,124.93,124.875,124.925,531200000.0
2009-04-28 07:06:00,124.925,124.965,124.92,124.965,425400000.0
2009-04-28 07:07:00,124.965,124.985,124.91,124.945,508000000.0
2009-04-28 07:08:00,124.945,124.945,124.91,124.935,390199998.0
2009-04-28 07:09:00,124.93,124.94,124.86,124.875,598600000.0
2009-04-28 07:10:00,124.885,124.92,124.885,124.92,164200000.0
2009-04-28 07:11:00,124.92,124.925,124.89,124.92,262800000.0
2009-04-28 07:12:00,124.91,124.925,124.89,124.925,269600000.0
2009-04-28 07:13:00,124.915,124.935,124.91,124.93,281600000.0
2009-04-28 07:14:00,124.925,124.975,124.915,124.96,271400000.0
2009-04-28 07:15:00,124.965,124.99,124.915,124.935,370400000.0
2009-04-28 07:16:00,124.935,125.055,124.935,125.005,843800000.0
2009-04-28 07:17:00,125.0,125.02,124.975,125.0,291800000.0
2009-04-28 07:18:00,125.01,125.035,125.01,125.03,386200000.0
2009-04-28 07:19:00,125.03,125.055,125.025,125.025,376800000.0
2009-04-28 07:20:00,125.025,125.03,124.995,125.01,286000000.0
2009-04-28 07:21:00,125.02,125.02,125.0,125.0,156000000.0
2009-04-28 07:22:00,125.005,125.075,125.005,125.06,258600000.0
2009-04-28 07:23:00,125.055,125.12,125.055,125.1,228400000.0
2009-04-28 07:24:00,125.105,125.12,125.03,125.04,313600001.0
2009-04-28 07:25:00,125.05,125.13,125.05,125.085,303000000.0
2009-04-28 07:26:00,125.085,125.09,125.03,125.05,361600000.0
2009-04-28 07:27:00,125.05,125.115,125.035,125.11,377600000.0
2009-04-28 07:28:00,125.11,125.145,125.08,125.105,325000000.0
2009-04-28 07:29:00,125.1,125.135,125.1,125.13,245600000.0
2009-04-28 07:30:00,125.125,125.125,124.945,124.96,601200000.0
2009-04-28 07:31:00,124.96,125.005,124.96,124.985,273800000.0
2009-04-28 07:32:00,124.985,125.0,124.95,124.95,223400000.0
2009-04-28 07:33:00,124.95,124.985,124.94,124.97,299200000.0
2009-04-28 07:34:00,124.97,125.005,124.945,124.955,257800000.0
2009-04-28 07:35:00,124.95,124.995,124.925,124.97,454800000.0
2009-04-28 07:36:00,124.975,125.03,124.965,125.03,314800001.0
2009-04-28 07:37:00,125.03,125.055,125.0,125.005,371800000.0
2009-04-28 07:38:00,125.01,125.01,124.95,124.965,53400000.0
2009-04-28 07:39:00,124.97,124.97,124.925,124.925,268400000.0
2009-04-28 07:40:00,124.925,124.925,124.895,124.91,368000000.0
2009-04-28 07:41:00,124.91,124.925,124.88,124.91,326600000.0
2009-04-28 07:42:00,124.91,124.91,124.9,124.905,189800001.0
2009-04-28 07:43:00,124.905,124.905,124.9,124.9,74400000.0
2009-04-28 07:44:00,124.9,125.015,124.9,124.995,395200000.0
2009-04-28 07:45:00,124.99,125.005,124.975,124.975,258400000.0
2009-04-28 07:46:00,124.98,124.985,124.955,124.975,329600000.0
2009-04-28 07:47:00,124.98,125.0,124.98,124.98,132000000.0
2009-04-28 07:48:00,124.98,124.985,124.96,124.96,289200000.0
2009-04-28 07:49:00,124.95,124.96,124.935,124.935,202400000.0
2009-04-28 07:50:00,124.95,124.97,124.94,124.96,96800000.0
2009-04-28 07:51:00,124.945,124.955,124.925,124.93,185600000.0
2009-04-28 07:52:00,124.9,124.94,124.865,124.88,303200000.0
2009-04-28 07:53:00,124.88,124.88,124.835,124.845,403400000.0
2009-04-28 07:54:00,124.845,124.855,124.73,124.74,706499998.0
2009-04-28 07:55:00,124.745,124.78,124.695,124.78,613600000.0
2009-04-28 07:56:00,124.78,124.805,124.765,124.79,418000000.0
2009-04-28 07:57:00,124.79,124.795,124.74,124.78,207100000.0
2009-04-28 07:58:00,124.775,124.795,124.77,124.78,352400000.0
2009-04-28 07:59:00,124.775,124.8,124.74,124.79,304200000.0
2009-04-28 08:00:00,124.79,124.79,124.745,124.755,312600000.0
2009-04-28 08:01:00,124.755,124.765,124.74,124.755,272800000.0
2009-04-28 08:02:00,124.755,124.78,124.725,124.73,453400000.0
2009-04-28 08:03:00,124.725,124.73,124.69,124.69,486100000.0
2009-04-28 08:04:00,124.69,124.7,124.505,124.605,600000001.0
2009-04-28 08:05:00,124.615,124.63,124.575,124.63,479400000.0
2009-04-28 08:06:00,124.63,124.66,124.62,124.62,432800000.0
2009-04-28 08:07:00,124.635,124.695,124.615,124.695,388400000.0
2009-04-28 08:08:00,124.695,124.705,124.685,124.695,234400000.0
2009-04-28 08:09:00,124.68,124.7,124.615,124.615,290000000.0
2009-04-28 08:10:00,124.59,124.63,124.585,124.63,408400004.0
2009-04-28 08:11:00,124.63,124.63,124.565,124.62,402400000.0
2009-04-28 08:12:00,124.62,124.64,124.595,124.6,155000000.0
2009-04-28 08:13:00,124.6,124.73,124.575,124.73,548200000.0
2009-04-28 08:14:00,124.735,124.75,124.71,124.715,585600000.0
2009-04-28 08:15:00,124.705,124.735,124.7,124.715,568800000.0
2009-04-28 08:16:00,124.715,124.72,124.7,124.705,431600000.0
2009-04-28 08:17:00,124.705,124.725,124.705,124.715,560600000.0
2009-04-28 08:18:00,124.715,124.79,124.705,124.79,560800000.0
2009-04-28 08:19:00,124.79,124.825,124.755,124.79,566400000.0
2009-04-28 08:20:00,124.785,124.785,124.72,124.74,698100000.0
2009-04-28 08:21:00,124.745,124.745,124.67,124.68,530100000.0
2009-04-28 08:22:00,124.685,124.705,124.615,124.705,542400000.0
2009-04-28 08:23:00,124.705,124.8,124.705,124.785,569400000.0
2009-04-28 08:24:00,124.785,124.785,124.74,124.75,368800000.0
2009-04-28 08:25:00,124.76,124.79,124.72,124.775,634600000.0
2009-04-28 08:26:00,124.775,124.82,124.755,124.805,448200000.0
2009-04-28 08:27:00,124.805,124.83,124.79,124.815,317200000.0
2009-04-28 08:28:00,124.82,124.835,124.795,124.815,336200000.0
2009-04-28 08:29:00,124.81,124.82,124.73,124.73,423599999.0
2009-04-28 08:30:00,124.73,124.775,124.72,124.73,584200000.0
2009-04-28 08:31:00,124.735,124.775,124.725,124.745,564800000.0
2009-04-28 08:32:00,124.765,124.77,124.72,124.755,615000000.0
2009-04-28 08:33:00,124.745,124.745,124.685,124.685,616800000.0
2009-04-28 08:34:00,124.68,124.725,124.655,124.68,442700000.0
2009-04-28 08:35:00,124.68,124.7,124.655,124.665,829600000.0
2009-04-28 08:36:00,124.65,124.66,124.55,124.555,712400000.0
2009-04-28 08:37:00,124.555,124.605,124.55,124.585,456000000.0
2009-04-28 08:38:00,124.57,124.57,124.535,124.55,460799998.0
2009-04-28 08:39:00,124.565,124.59,124.555,124.56,707200000.0
2009-04-28 08:40:00,124.56,124.575,124.54,124.56,1018700000.0
2009-04-28 08:41:00,124.57,124.575,124.555,124.575,476000000.0
2009-04-28 08:42:00,124.58,124.59,124.555,124.57,628600000.0
2009-04-28 08:43:00,124.57,124.59,124.56,124.585,344600000.0
2009-04-28 08:44:00,124.585,124.585,124.525,124.535,638999998.0
2009-04-28 08:45:00,124.535,124.55,124.52,124.525,736200001.0
2009-04-28 08:46:00,124.525,124.54,124.51,124.52,715799999.0
2009-04-28 08:47:00,124.52,124.52,124.41,124.41,972899996.0
2009-04-28 08:48:00,124.415,124.475,124.415,124.46,550899998.0
2009-04-28 08:49:00,124.46,124.46,124.375,124.41,896599999.0
2009-04-28 08:50:00,124.41,124.45,124.41,124.43,862499998.0
2009-04-28 08:51:00,124.43,124.445,124.415,124.43,579000000.0
2009-04-28 08:52:00,124.43,124.47,124.395,124.46,728099999.0
2009-04-28 08:53:00,124.47,124.57,124.47,124.565,806800000.0
2009-04-28 08:54:00,124.565,124.57,124.555,124.565,425400000.0
2009-04-28 08:55:00,124.56,124.58,124.51,124.53,728000001.0
2009-04-28 08:56:00,124.53,124.535,124.49,124.505,611999999.0
2009-04-28 08:57:00,124.5,124.545,124.45,124.525,778600001.0
2009-04-28 08:58:00,124.525,124.55,124.51,124.53,817999999.0
2009-04-28 08:59:00,124.53,124.58,124.505,124.575,695400000.0
2009-04-28 09:00:00,124.59,124.59,124.505,124.53,477900000.0
2009-04-28 09:01:00,124.53,124.57,124.525,124.535,539999997.0
2009-04-28 09:02:00,124.545,124.595,124.515,124.595,695400000.0
2009-04-28 09:03:00,124.595,124.625,124.55,124.625,770400000.0
2009-04-28 09:04:00,124.625,124.73,124.625,124.71,631199998.0
2009-04-28 09:05:00,124.71,124.75,124.705,124.725,659000000.0
2009-04-28 09:06:00,124.73,124.76,124.69,124.76,895599999.0
2009-04-28 09:07:00,124.755,124.785,124.74,124.775,789999999.0
2009-04-28 09:08:00,124.765,124.775,124.725,124.75,719199999.0
2009-04-28 09:09:00,124.755,124.755,124.705,124.71,592000001.0
2009-04-28 09:10:00,124.71,124.745,124.71,124.725,515799998.0
2009-04-28 09:11:00,124.725,124.755,124.715,124.735,573000000.0
2009-04-28 09:12:00,124.735,124.775,124.71,124.755,568400000.0
2009-04-28 09:13:00,124.75,124.795,124.745,124.765,617200000.0
2009-04-28 09:14:00,124.78,124.8,124.74,124.74,739999998.0
2009-04-28 09:15:00,124.74,124.77,124.7,124.765,858700000.0
2009-04-28 09:16:00,124.765,124.805,124.755,124.785,638600000.0
2009-04-28 09:17:00,124.795,124.82,124.755,124.81,857600001.0
2009-04-28 09:18:00,124.81,124.875,124.765,124.865,728200000.0
2009-04-28 09:19:00,124.865,124.885,124.835,124.88,679199999.0
2009-04-28 09:20:00,124.88,124.995,124.865,124.94,771400000.0
2009-04-28 09:21:00,124.94,124.95,124.925,124.94,649800002.0
2009-04-28 09:22:00,124.945,124.97,124.87,124.87,762799999.0
2009-04-28 09:23:00,124.885,124.92,124.865,124.915,776200000.0
2009-04-28 09:24:00,124.91,124.925,124.85,124.86,730800000.0
2009-04-28 09:25:00,124.86,124.89,124.86,124.885,907600000.0
2009-04-28 09:26:00,124.885,124.905,124.85,124.9,1125400000.0
2009-04-28 09:27:00,124.87,124.925,124.85,124.875,812999998.0
2009-04-28 09:28:00,124.87,124.88,124.845,124.86,418800001.0
2009-04-28 09:29:00,124.86,124.905,124.855,124.885,829000000.0
2009-04-28 09:30:00,124.885,124.895,124.87,124.875,590599996.0
2009-04-28 09:31:00,124.875,124.91,124.865,124.905,581000000.0
2009-04-28 09:32:00,124.91,124.93,124.875,124.88,560399999.0
2009-04-28 09:33:00,124.875,124.89,124.855,124.88,611199999.0
2009-04-28 09:34:00,124.875,124.89,124.87,124.875,429600000.0
2009-04-28 09:35:00,124.87,124.9,124.85,124.85,591900000.0
2009-04-28 09:36:00,124.85,124.86,124.825,124.825,470000000.0
2009-04-28 09:37:00,124.825,124.825,124.8,124.8,504999997.0
2009-04-28 09:38:00,124.8,124.81,124.765,124.795,711000000.0
2009-04-28 09:39:00,124.795,124.84,124.795,124.815,587800001.0
2009-04-28 09:40:00,124.815,124.87,124.795,124.85,626400000.0
2009-04-28 09:41:00,124.85,124.855,124.835,124.845,406800001.0
2009-04-28 09:42:00,124.845,124.925,124.825,124.915,682399997.0
2009-04-28 09:43:00,124.915,124.915,124.88,124.915,504200000.0
2009-04-28 09:44:00,124.92,124.985,124.92,124.92,739199999.0
2009-04-28 09:45:00,124.92,124.94,124.875,124.875,590399999.0
2009-04-28 09:46:00,124.88,124.89,124.835,124.835,817999998.0
2009-04-28 09:47:00,124.835,124.88,124.82,124.865,626599999.0
2009-04-28 09:48:00,124.87,124.9,124.855,124.875,648800001.0
2009-04-28 09:49:00,124.875,124.875,124.825,124.825,578400000.0
2009-04-28 09:50:00,124.83,124.83,124.795,124.8,639400000.0
2009-04-28 09:51:00,124.8,124.81,124.77,124.795,733800001.0
2009-04-28 09:52:00,124.795,124.8,124.765,124.775,772600000.0
2009-04-28 09:53:00,124.78,124.835,124.78,124.83,881000001.0
2009-04-28 09:54:00,124.83,124.85,124.795,124.805,653199998.0
2009-04-28 09:55:00,124.8,124.83,124.79,124.83,659800001.0
2009-04-28 09:56:00,124.83,124.835,124.79,124.815,547600000.0
2009-04-28 09:57:00,124.815,124.85,124.81,124.83,465600002.0
2009-04-28 09:58:00,124.835,124.84,124.81,124.815,550599998.0
2009-04-28 09:59:00,124.81,124.86,124.805,124.855,599200002.0
2009-04-28 10:00:00,124.855,124.895,124.85,124.87,698400001.0
2009-04-28 10:01:00,124.87,124.92,124.855,124.92,878799996.0
2009-04-28 10:02:00,124.925,124.945,124.895,124.935,706999998.0
2009-04-28 10:03:00,124.945,125.025,124.945,125.015,743000002.0
2009-04-28 10:04:00,125.01,125.03,124.97,125.02,777600000.0
2009-04-28 10:05:00,125.025,125.035,125.01,125.03,473600000.0
2009-04-28 10:06:00,125.03,125.04,125.01,125.03,753000000.0
2009-04-28 10:07:00,125.035,125.06,125.03,125.06,329600000.0
2009-04-28 10:08:00,125.065,125.085,125.06,125.075,538399999.0
2009-04-28 10:09:00,125.075,125.11,125.065,125.11,796400000.0
2009-04-28 10:10:00,125.105,125.11,125.07,125.075,786200001.0
2009-04-28 10:11:00,125.075,125.075,124.975,124.99,844200000.0
2009-04-28 10:12:00,124.98,125.015,124.935,124.97,608199999.0
2009-04-28 10:13:00,124.975,124.98,124.915,124.93,686800001.0
2009-04-28 10:14:00,124.93,124.965,124.91,124.955,571800000.0
2009-04-28 10:15:00,124.955,125.01,124.95,124.97,774999999.0
2009-04-28 10:16:00,124.97,124.97,124.93,124.93,498800001.0
2009-04-28 10:17:00,124.93,124.93,124.87,124.905,874600001.0
2009-04-28 10:18:00,124.905,124.98,124.9,124.98,815000000.0
2009-04-28 10:19:00,124.98,124.98,124.935,124.965,591799998.0
2009-04-28 10:20:00,124.97,125.0,124.955,124.985,560199998.0
2009-04-28 10:21:00,124.985,125.02,124.965,125.015,599200000.0
2009-04-28 10:22:00,125.02,125.07,124.965,124.995,656200000.0
2009-04-28 10:23:00,124.995,125.03,124.975,125.025,573400000.0
2009-04-28 10:24:00,125.02,125.04,124.975,125.0,790599999.0
2009-04-28 10:25:00,125.005,125.075,124.99,125.0,699200000.0
2009-04-28 10:26:00,125.02,125.07,125.015,125.07,371000000.0
2009-04-28 10:27:00,125.07,125.13,125.07,125.11,691800001.0
2009-04-28 10:28:00,125.105,125.115,125.085,125.105,621400000.0
2009-04-28 10:29:00,125.115,125.115,125.055,125.06,565600000.0
2009-04-28 10:30:00,125.065,125.075,125.015,125.035,564200000.0
2009-04-28 10:31:00,125.035,125.09,125.03,125.06,532800002.0
2009-04-28 10:32:00,125.06,125.065,125.0,125.01,729000000.0
2009-04-28 10:33:00,125.01,125.03,124.985,124.995,331600000.0
2009-04-28 10:34:00,124.985,125.0,124.895,124.92,526000001.0
2009-04-28 10:35:00,124.92,124.95,124.9,124.925,414400000.0
2009-04-28 10:36:00,124.93,125.02,124.915,125.015,555400000.0
2009-04-28 10:37:00,125.01,125.01,124.94,124.96,894800000.0
2009-04-28 10:38:00,124.965,124.97,124.9,124.905,680800002.0
2009-04-28 10:39:00,124.905,124.925,124.895,124.915,458799998.0
2009-04-28 10:40:00,124.915,124.93,124.885,124.93,554800001.0
2009-04-28 10:41:00,124.93,124.955,124.92,124.925,426800000.0
2009-04-28 10:42:00,124.925,124.935,124.895,124.92,588000002.0
2009-04-28 10:43:00,124.93,124.965,124.9,124.9,909799998.0
2009-04-28 10:44:00,124.905,124.935,124.905,124.93,533399999.0
2009-04-28 10:45:00,124.93,124.95,124.9,124.905,580200000.0
2009-04-28 10:46:00,124.91,124.96,124.905,124.945,690800000.0
2009-04-28 10:47:00,124.945,124.955,124.935,124.945,387400000.0
2009-04-28 10:48:00,124.94,124.955,124.94,124.95,205600000.0
2009-04-28 10:49:00,124.94,124.99,124.93,124.985,566000000.0
2009-04-28 10:50:00,124.98,124.995,124.92,124.92,563799998.0
2009-04-28 10:51:00,124.93,124.96,124.915,124.93,948600002.0
2009-04-28 10:52:00,124.935,124.945,124.92,124.925,203000001.0
2009-04-28 10:53:00,124.925,124.94,124.92,124.93,344199999.0
2009-04-28 10:54:00,124.92,124.955,124.895,124.905,414599999.0
2009-04-28 10:55:00,124.905,124.91,124.77,124.78,715600002.0
2009-04-28 10:56:00,124.785,124.785,124.75,124.75,751800000.0
2009-04-28 10:57:00,124.75,124.795,124.75,124.795,586600000.0
2009-04-28 10:58:00,124.795,124.805,124.775,124.8,710600000.0
2009-04-28 10:59:00,124.8,124.85,124.79,124.795,751200000.0
2009-04-28 11:00:00,124.8,124.82,124.78,124.785,614600001.0
2009-04-28 11:01:00,124.78,124.78,124.735,124.77,534600001.0
2009-04-28 11:02:00,124.785,124.8,124.775,124.785,553400001.0
2009-04-28 11:03:00,124.785,124.815,124.78,124.8,738800000.0
2009-04-28 11:04:00,124.81,124.84,124.795,124.84,816399995.0
2009-04-28 11:05:00,124.84,124.915,124.82,124.885,631599999.0
2009-04-28 11:06:00,124.895,124.9,124.835,124.835,379600000.0
2009-04-28 11:07:00,124.835,124.97,124.82,124.91,848600006.0
2009-04-28 11:08:00,124.91,124.955,124.9,124.955,746600003.0
2009-04-28 11:09:00,124.955,124.97,124.905,124.95,736600000.0
2009-04-28 11:10:00,124.945,124.965,124.915,124.95,469600000.0
2009-04-28 11:11:00,124.955,124.96,124.905,124.92,622000000.0
2009-04-28 11:12:00,124.945,124.975,124.915,124.93,585800000.0
2009-04-28 11:13:00,124.935,124.94,124.835,124.855,593199995.0
2009-04-28 11:14:00,124.84,124.85,124.81,124.84,617400000.0
2009-04-28 11:15:00,124.84,124.845,124.815,124.835,593800000.0
2009-04-28 11:16:00,124.835,124.865,124.835,124.85,829799996.0
2009-04-28 11:17:00,124.85,124.855,124.835,124.845,789800000.0
2009-04-28 11:18:00,124.85,124.86,124.83,124.86,832599997.0
2009-04-28 11:19:00,124.86,124.86,124.835,124.855,560400000.0
2009-04-28 11:20:00,124.85,124.855,124.795,124.8,811199998.0
2009-04-28 11:21:00,124.8,124.845,124.8,124.845,635400000.0
2009-04-28 11:22:00,124.845,124.9,124.845,124.85,741600000.0
2009-04-28 11:23:00,124.855,124.865,124.835,124.845,383200000.0
2009-04-28 11:24:00,124.845,124.845,124.815,124.845,263199995.0
2009-04-28 11:25:00,124.84,124.86,124.84,124.86,253299999.0
2009-04-28 11:26:00,124.86,124.86,124.81,124.86,628200003.0
2009-04-28 11:27:00,124.88,124.89,124.825,124.825,664000000.0
2009-04-28 11:28:00,124.83,124.85,124.785,124.82,896399998.0
2009-04-28 11:29:00,124.82,124.83,124.785,124.785,619600001.0
2009-04-28 11:30:00,124.79,124.855,124.79,124.85,457000002.0
2009-04-28 11:31:00,124.85,124.875,124.85,124.865,499399999.0
2009-04-28 11:32:00,124.875,124.905,124.84,124.885,491200000.0
2009-04-28 11:33:00,124.88,124.935,124.87,124.92,457000000.0
2009-04-28 11:34:00,124.925,124.97,124.925,124.95,523000000.0
2009-04-28 11:35:00,124.95,124.99,124.935,124.95,974399998.0
2009-04-28 11:36:00,124.95,124.965,124.925,124.955,506800001.0
2009-04-28 11:37:00,124.955,124.98,124.95,124.96,627400002.0
2009-04-28 11:38:00,124.96,124.975,124.915,124.93,559000000.0
2009-04-28 11:39:00,124.94,124.965,124.93,124.945,545800000.0
2009-04-28 11:40:00,124.93,124.97,124.93,124.97,394399999.0
2009-04-28 11:41:00,124.97,124.97,124.915,124.925,386200000.0
2009-04-28 11:42:00,124.93,124.985,124.93,124.955,677800003.0
2009-04-28 11:43:00,124.955,124.98,124.945,124.965,649800000.0
2009-04-28 11:44:00,124.97,125.045,124.965,124.995,720399997.0
2009-04-28 11:45:00,124.995,125.035,124.975,124.995,715400001.0
2009-04-28 11:46:00,124.995,125.005,124.985,124.995,353199999.0
2009-04-28 11:47:00,124.995,125.015,124.985,124.995,453400000.0
2009-04-28 11:48:00,124.995,125.03,124.99,125.015,758000001.0
2009-04-28 11:49:00,125.015,125.025,125.0,125.025,383800000.0
2009-04-28 11:50:00,125.035,125.04,124.93,124.93,695600001.0
2009-04-28 11:51:00,124.93,124.945,124.9,124.93,854000000.0
2009-04-28 11:52:00,124.925,124.95,124.92,124.94,476599994.0
2009-04-28 11:53:00,124.94,124.95,124.92,124.925,474799992.0
2009-04-28 11:54:00,124.925,124.96,124.92,124.96,566599999.0
2009-04-28 11:55:00,124.96,124.995,124.945,124.995,529999998.0
2009-04-28 11:56:00,124.995,125.02,124.985,125.01,781599997.0
2009-04-28 11:57:00,125.01,125.01,124.96,124.99,588400001.0
2009-04-28 11:58:00,124.985,125.015,124.975,124.99,298800000.0
2009-04-28 11:59:00,124.99,125.04,124.99,125.04,556200002.0
2009-04-28 12:00:00,125.04,125.105,125.035,125.1,862400001.0
2009-04-28 12:01:00,125.1,125.115,125.055,125.055,728000000.0
2009-04-28 12:02:00,125.055,125.08,125.035,125.04,334000000.0
2009-04-28 12:03:00,125.035,125.04,124.955,125.005,603800000.0
2009-04-28 12:04:00,125.005,125.045,125.005,125.015,614199999.0
2009-04-28 12:05:00,125.005,125.04,124.985,124.995,797999995.0
2009-04-28 12:06:00,124.98,125.0,124.95,124.955,689199999.0
2009-04-28 12:07:00,124.955,124.99,124.955,124.96,534800001.0
2009-04-28 12:08:00,124.955,125.015,124.95,125.005,607000000.0
2009-04-28 12:09:00,125.005,125.005,124.97,124.98,421000000.0
2009-04-28 12:10:00,124.98,124.995,124.965,124.975,585599999.0
2009-04-28 12:11:00,124.98,125.015,124.97,125.005,668800002.0
2009-04-28 12:12:00,125.005,125.015,124.97,124.985,697800001.0
2009-04-28 12:13:00,124.975,125.0,124.955,125.0,664000002.0
2009-04-28 12:14:00,125.0,125.025,124.99,125.02,585400001.0
2009-04-28 12:15:00,125.02,125.05,124.98,124.995,613799999.0
2009-04-28 12:16:00,124.995,125.0,124.965,124.98,543000000.0
2009-04-28 12:17:00,124.975,124.995,124.955,124.985,742800001.0
2009-04-28 12:18:00,124.985,125.015,124.97,125.005,666200000.0
2009-04-28 12:19:00,125.015,125.03,124.99,125.005,706000000.0
2009-04-28 12:20:00,125.005,125.01,124.96,124.965,720400000.0
2009-04-28 12:21:00,124.965,125.06,124.965,125.045,734800001.0
2009-04-28 12:22:00,125.045,125.07,125.005,125.045,552799999.0
2009-04-28 12:23:00,125.055,125.06,125.015,125.015,644800000.0
2009-04-28 12:24:00,125.02,125.08,124.995,125.065,542400000.0
2009-04-28 12:25:00,125.065,125.1,125.055,125.07,826900000.0
2009-04-28 12:26:00,125.07,125.115,125.065,125.105,721600004.0
2009-04-28 12:27:00,125.1,125.105,125.045,125.045,658200002.0
2009-04-28 12:28:00,125.045,125.09,125.02,125.02,574599998.0
2009-04-28 12:29:00,125.02,125.085,125.02,125.07,698199999.0
2009-04-28 12:30:00,125.07,125.085,125.0,125.03,1115599997.0
2009-04-28 12:31:00,125.03,125.04,124.985,125.005,594000001.0
2009-04-28 12:32:00,125.015,125.035,124.925,124.97,1096399993.0
2009-04-28 12:33:00,124.965,125.025,124.965,124.99,648400000.0
2009-04-28 12:34:00,124.99,125.02,124.975,125.015,513400000.0
2009-04-28 12:35:00,125.03,125.17,125.015,125.15,786000000.0
2009-04-28 12:36:00,125.155,125.18,125.125,125.18,688300000.0
2009-04-28 12:37:00,125.165,125.175,125.08,125.095,616600001.0
2009-04-28 12:38:00,125.095,125.12,125.07,125.1,728999998.0
2009-04-28 12:39:00,125.1,125.115,125.07,125.075,612000004.0
2009-04-28 12:40:00,125.075,125.115,125.075,125.095,819399999.0
2009-04-28 12:41:00,125.095,125.115,125.085,125.1,717599998.0
2009-04-28 12:42:00,125.1,125.1,125.07,125.075,416599996.0
2009-04-28 12:43:00,125.085,125.135,125.08,125.115,594800000.0
2009-04-28 12:44:00,125.11,125.12,125.095,125.095,517199997.0
2009-04-28 12:45:00,125.09,125.11,125.09,125.1,473400002.0
2009-04-28 12:46:00,125.1,125.14,125.085,125.11,711399993.0
2009-04-28 12:47:00,125.11,125.125,125.07,125.125,607599999.0
2009-04-28 12:48:00,125.125,125.135,125.1,125.1,730399998.0
2009-04-28 12:49:00,125.085,125.105,125.045,125.075,377600000.0
2009-04-28 12:50:00,125.07,125.11,125.065,125.075,391399998.0
2009-04-28 12:51:00,125.07,125.075,125.05,125.05,334200001.0
2009-04-28 12:52:00,125.05,125.06,125.0,125.0,404799998.0
2009-04-28 12:53:00,125.0,125.005,124.995,124.995,182400000.0
2009-04-28 12:54:00,124.985,125.01,124.975,124.99,439600001.0
2009-04-28 12:55:00,124.99,125.075,124.96,125.065,679499999.0
2009-04-28 12:56:00,125.065,125.07,125.015,125.04,433600000.0
2009-04-28 12:57:00,125.04,125.04,124.975,124.995,552399999.0
2009-04-28 12:58:00,125.0,125.065,124.995,125.055,652599999.0
2009-04-28 12:59:00,125.055,125.075,125.025,125.055,624200000.0
2009-04-28 13:00:00,125.055,125.09,125.035,125.09,712200000.0
2009-04-28 13:01:00,125.095,125.1,125.055,125.095,610400001.0
2009-04-28 13:02:00,125.095,125.175,125.06,125.17,670500000.0
2009-04-28 13:03:00,125.185,125.245,125.16,125.215,762000001.0
2009-04-28 13:04:00,125.215,125.295,125.21,125.28,645600000.0
2009-04-28 13:05:00,125.275,125.29,125.24,125.26,728200001.0
2009-04-28 13:06:00,125.255,125.275,125.24,125.26,753999999.0
2009-04-28 13:07:00,125.26,125.395,125.245,125.36,871199997.0
2009-04-28 13:08:00,125.36,125.36,125.305,125.325,765999999.0
2009-04-28 13:09:00,125.32,125.33,125.3,125.315,439399999.0
2009-04-28 13:10:00,125.305,125.305,125.25,125.26,851400001.0
2009-04-28 13:11:00,125.26,125.38,125.255,125.37,790200004.0
2009-04-28 13:12:00,125.35,125.365,125.32,125.32,561600000.0
2009-04-28 13:13:00,125.315,125.32,125.275,125.305,898400000.0
2009-04-28 13:14:00,125.305,125.335,125.275,125.335,630599999.0
2009-04-28 13:15:00,125.335,125.335,125.28,125.295,617299997.0
2009-04-28 13:16:00,125.3,125.36,125.295,125.36,551000000.0
2009-04-28 13:17:00,125.36,125.36,125.305,125.335,630199997.0
2009-04-28 13:18:00,125.335,125.39,125.335,125.375,651999999.0
2009-04-28 13:19:00,125.375,125.39,125.365,125.365,316200000.0
2009-04-28 13:20:00,125.365,125.39,125.355,125.39,464200000.0
2009-04-28 13:21:00,125.385,125.445,125.37,125.44,515600000.0
2009-04-28 13:22:00,125.44,125.47,125.405,125.425,636799998.0
2009-04-28 13:23:00,125.415,125.425,125.405,125.425,757400000.0
2009-04-28 13:24:00,125.425,125.45,125.385,125.4,929799998.0
2009-04-28 13:25:00,125.405,125.44,125.405,125.425,460399999.0
2009-04-28 13:26:00,125.435,125.465,125.43,125.44,453799998.0
2009-04-28 13:27:00,125.44,125.455,125.41,125.415,459400000.0
2009-04-28 13:28:00,125.415,125.435,125.4,125.4,446199997.0
2009-04-28 13:29:00,125.4,125.415,125.35,125.38,659600000.0
2009-04-28 13:30:00,125.38,125.445,125.345,125.355,860200000.0
2009-04-28 13:31:00,125.345,125.355,125.285,125.285,944400001.0
2009-04-28 13:32:00,125.285,125.3,125.26,125.26,506200001.0
2009-04-28 13:33:00,125.26,125.26,125.23,125.235,745200001.0
2009-04-28 13:34:00,125.235,125.235,125.13,125.16,836499999.0
2009-04-28 13:35:00,125.16,125.17,125.075,125.105,842300000.0
2009-04-28 13:36:00,125.105,125.125,125.05,125.1,836800001.0
2009-04-28 13:37:00,125.1,125.115,125.035,125.06,606400000.0
2009-04-28 13:38:00,125.06,125.105,125.02,125.105,622000000.0
2009-04-28 13:39:00,125.105,125.14,125.095,125.1,684400000.0
2009-04-28 13:40:00,125.09,125.095,125.015,125.065,527200000.0
2009-04-28 13:41:00,125.065,125.08,125.055,125.07,589800000.0
2009-04-28 13:42:00,125.065,125.085,125.025,125.03,521800002.0
2009-04-28 13:43:00,125.03,125.055,125.015,125.05,662600003.0
2009-04-28 13:44:00,125.05,125.05,124.9,124.925,796900000.0
2009-04-28 13:45:00,124.94,124.95,124.905,124.915,574800001.0
2009-04-28 13:46:00,124.92,124.935,124.855,124.915,850600000.0
2009-04-28 13:47:00,124.905,124.945,124.875,124.89,784200000.0
2009-04-28 13:48:00,124.89,124.94,124.865,124.87,647599999.0
2009-04-28 13:49:00,124.87,124.9,124.85,124.88,629099998.0
2009-04-28 13:50:00,124.88,124.95,124.88,124.95,725600000.0
2009-04-28 13:51:00,124.95,124.95,124.89,124.94,613200001.0
2009-04-28 13:52:00,124.945,124.98,124.935,124.98,535599999.0
2009-04-28 13:53:00,124.98,124.98,124.93,124.955,759599999.0
2009-04-28 13:54:00,124.965,124.99,124.94,124.975,615000001.0
2009-04-28 13:55:00,124.975,125.0,124.95,124.995,511800000.0
2009-04-28 13:56:00,124.99,125.02,124.985,125.005,564000001.0
2009-04-28 13:57:00,125.005,125.005,124.935,124.935,536200001.0
2009-04-28 13:58:00,124.935,124.935,124.9,124.915,518599999.0
2009-04-28 13:59:00,124.915,125.015,124.915,124.97,556900000.0
2009-04-28 14:00:00,124.97,125.005,124.94,125.005,576400000.0
2009-04-28 14:01:00,124.995,125.095,124.99,125.095,887200000.0
2009-04-28 14:02:00,125.1,125.155,125.085,125.15,716200003.0
2009-04-28 14:03:00,125.155,125.155,125.065,125.07,595999999.0
2009-04-28 14:04:00,125.055,125.075,125.055,125.07,318000000.0
2009-04-28 14:05:00,125.07,125.09,125.055,125.09,379600000.0
2009-04-28 14:06:00,125.08,125.12,125.08,125.095,355200000.0
2009-04-28 14:07:00,125.095,125.13,125.09,125.115,656200000.0
2009-04-28 14:08:00,125.115,125.175,125.085,125.16,448799999.0
2009-04-28 14:09:00,125.16,125.175,125.135,125.17,593400000.0
2009-04-28 14:10:00,125.16,125.175,125.145,125.165,479799999.0
2009-04-28 14:11:00,125.175,125.18,125.16,125.165,327400001.0
2009-04-28 14:12:00,125.16,125.175,125.1,125.115,546399998.0
2009-04-28 14:13:00,125.115,125.115,125.08,125.105,710599999.0
2009-04-28 14:14:00,125.105,125.105,125.075,125.09,330400000.0
2009-04-28 14:15:00,125.09,125.09,125.045,125.045,472800000.0
2009-04-28 14:16:00,125.035,125.035,124.995,125.01,574799999.0
2009-04-28 14:17:00,125.02,125.06,125.0,125.015,645000000.0
2009-04-28 14:18:00,125.01,125.035,125.005,125.025,400600000.0
2009-04-28 14:19:00,125.025,125.045,125.02,125.035,325800000.0
2009-04-28 14:20:00,125.035,125.035,125.005,125.015,406400000.0
2009-04-28 14:21:00,125.025,125.035,125.02,125.035,259600000.0
2009-04-28 14:22:00,125.04,125.065,125.035,125.035,486800001.0
2009-04-28 14:23:00,125.035,125.14,125.015,125.14,778600007.0
2009-04-28 14:24:00,125.135,125.245,125.125,125.185,674600000.0
2009-04-28 14:25:00,125.175,125.25,125.175,125.21,613199999.0
2009-04-28 14:26:00,125.21,125.215,125.165,125.17,744199996.0
2009-04-28 14:27:00,125.165,125.18,125.085,125.095,451000000.0
2009-04-28 14:28:00,125.095,125.115,125.065,125.085,588799999.0
2009-04-28 14:29:00,125.075,125.155,125.075,125.145,304600000.0
2009-04-28 14:30:00,125.145,125.18,125.135,125.135,670400000.0
2009-04-28 14:31:00,125.125,125.145,125.11,125.115,635400000.0
2009-04-28 14:32:00,125.105,125.12,125.095,125.115,618600000.0
2009-04-28 14:33:00,125.12,125.185,125.11,125.115,556200000.0
2009-04-28 14:34:00,125.125,125.14,125.1,125.135,421000000.0
2009-04-28 14:35:00,125.125,125.17,125.12,125.145,464600003.0
2009-04-28 14:36:00,125.145,125.22,125.135,125.2,437199999.0
2009-04-28 14:37:00,125.205,125.28,125.19,125.275,559200001.0
2009-04-28 14:38:00,125.285,125.305,125.265,125.275,692399999.0
2009-04-28 14:39:00,125.285,125.285,125.235,125.245,527800000.0
2009-04-28 14:40:00,125.26,125.28,125.23,125.235,780599999.0
2009-04-28 14:41:00,125.24,125.28,125.24,125.265,348800000.0
2009-04-28 14:42:00,125.265,125.285,125.25,125.275,322800000.0
2009-04-28 14:43:00,125.275,125.285,125.26,125.275,323900000.0
2009-04-28 14:44:00,125.28,125.33,125.265,125.315,409200000.0
2009-04-28 14:45:00,125.315,125.355,125.295,125.345,352000001.0
2009-04-28 14:46:00,125.345,125.37,125.32,125.335,779899999.0
2009-04-28 14:47:00,125.335,125.365,125.275,125.285,649199999.0
2009-04-28 14:48:00,125.285,125.295,125.26,125.28,627800001.0
2009-04-28 14:49:00,125.28,125.38,125.265,125.365,802799999.0
2009-04-28 14:50:00,125.355,125.355,125.295,125.335,742000001.0
2009-04-28 14:51:00,125.325,125.415,125.315,125.385,574700000.0
2009-04-28 14:52:00,125.39,125.41,125.35,125.365,750800000.0
2009-04-28 14:53:00,125.355,125.36,125.325,125.35,364600000.0
2009-04-28 14:54:00,125.355,125.365,125.335,125.355,556200000.0
2009-04-28 14:55:00,125.345,125.365,125.335,125.355,576599998.0
2009-04-28 14:56:00,125.36,125.36,125.33,125.345,469200000.0
2009-04-28 14:57:00,125.345,125.36,125.32,125.335,497999998.0
2009-04-28 14:58:00,125.335,125.35,125.335,125.335,331400000.0
2009-04-28 14:59:00,125.34,125.355,125.31,125.34,408800000.0
2009-04-28 15:00:00,125.325,125.405,125.295,125.395,522200000.0
2009-04-28 15:01:00,125.4,125.435,125.4,125.43,616200002.0
2009-04-28 15:02:00,125.425,125.49,125.4,125.4,661200002.0
2009-04-28 15:03:00,125.4,125.445,125.385,125.42,746500001.0
2009-04-28 15:04:00,125.42,125.46,125.34,125.455,681999999.0
2009-04-28 15:05:00,125.445,125.46,125.355,125.355,681000000.0
2009-04-28 15:06:00,125.355,125.38,125.335,125.38,614000000.0
2009-04-28 15:07:00,125.38,125.39,125.325,125.36,689000001.0
2009-04-28 15:08:00,125.36,125.395,125.355,125.36,763600001.0
2009-04-28 15:09:00,125.36,125.36,125.315,125.355,618000000.0
2009-04-28 15:10:00,125.355,125.485,125.355,125.375,730799999.0
2009-04-28 15:11:00,125.39,125.42,125.34,125.37,710400001.0
2009-04-28 15:12:00,125.355,125.375,125.35,125.35,559399999.0
2009-04-28 15:13:00,125.35,125.37,125.325,125.37,559400000.0
2009-04-28 15:14:00,125.375,125.375,125.33,125.345,399400000.0
2009-04-28 15:15:00,125.345,125.38,125.345,125.365,564600000.0
2009-04-28 15:16:00,125.365,125.4,125.345,125.36,581799999.0
2009-04-28 15:17:00,125.365,125.38,125.325,125.325,617399996.0
2009-04-28 15:18:00,125.325,125.355,125.31,125.345,454399999.0
2009-04-28 15:19:00,125.345,125.36,125.295,125.305,361800000.0
2009-04-28 15:20:00,125.3,125.34,125.295,125.335,397799999.0
2009-04-28 15:21:00,125.33,125.375,125.33,125.345,565300000.0
2009-04-28 15:22:00,125.355,125.39,125.345,125.385,380400000.0
2009-04-28 15:23:00,125.385,125.41,125.38,125.395,386200000.0
2009-04-28 15:24:00,125.395,125.415,125.385,125.41,114000001.0
2009-04-28 15:25:00,125.41,125.44,125.41,125.41,510399999.0
2009-04-28 15:26:00,125.41,125.48,125.405,125.47,612600000.0
2009-04-28 15:27:00,125.475,125.475,125.44,125.44,418200000.0
2009-04-28 15:28:00,125.45,125.49,125.445,125.455,463200000.0
2009-04-28 15:29:00,125.445,125.48,125.44,125.48,476200000.0
2009-04-28 15:30:00,125.47,125.52,125.465,125.5,922000001.0
2009-04-28 15:31:00,125.5,125.6,125.475,125.585,845599999.0
2009-04-28 15:32:00,125.585,125.6,125.545,125.58,705900000.0
2009-04-28 15:33:00,125.58,125.665,125.57,125.63,940699995.0
2009-04-28 15:34:00,125.63,125.65,125.595,125.64,541300000.0
2009-04-28 15:35:00,125.65,125.67,125.595,125.61,600199999.0
2009-04-28 15:36:00,125.61,125.67,125.545,125.555,900499998.0
2009-04-28 15:37:00,125.555,125.715,125.54,125.67,703400000.0
2009-04-28 15:38:00,125.67,125.745,125.65,125.73,733400000.0
2009-04-28 15:39:00,125.74,125.78,125.72,125.72,619399999.0
2009-04-28 15:40:00,125.71,125.755,125.685,125.755,607199998.0
2009-04-28 15:41:00,125.75,125.8,125.72,125.76,899699998.0
2009-04-28 15:42:00,125.75,125.755,125.695,125.73,594400000.0
2009-04-28 15:43:00,125.73,125.735,125.7,125.705,677999996.0
2009-04-28 15:44:00,125.7,125.705,125.665,125.68,1117599992.0
2009-04-28 15:45:00,125.68,125.73,125.67,125.705,580399996.0
2009-04-28 15:46:00,125.71,125.785,125.68,125.73,692600001.0
2009-04-28 15:47:00,125.73,125.755,125.725,125.73,557800000.0
2009-04-28 15:48:00,125.725,125.815,125.725,125.785,807000000.0
2009-04-28 15:49:00,125.785,125.805,125.74,125.8,809400000.0
2009-04-28 15:50:00,125.81,125.91,125.76,125.89,772600002.0
2009-04-28 15:51:00,125.89,125.89,125.855,125.865,561500000.0
2009-04-28 15:52:00,125.865,125.91,125.85,125.895,722400001.0
2009-04-28 15:53:00,125.895,125.93,125.885,125.925,550600000.0
2009-04-28 15:54:00,125.905,125.985,125.905,125.98,906800003.0
2009-04-28 15:55:00,125.98,125.99,125.93,125.93,744499999.0
2009-04-28 15:56:00,125.93,125.95,125.91,125.92,967800001.0
2009-04-28 15:57:00,125.93,125.95,125.89,125.89,815000003.0
2009-04-28 15:58:00,125.89,125.9,125.875,125.88,673400000.0
2009-04-28 15:59:00,125.885,125.925,125.875,125.885,712500000.0
2009-04-28 16:00:00,125.895,126.325,125.895,126.325,1201200003.0
2009-04-28 16:01:00,126.295,126.38,126.27,126.29,1504900003.0
2009-04-28 16:02:00,126.285,126.325,126.26,126.3,1207400001.0
2009-04-28 16:03:00,126.305,126.305,126.195,126.22,826399999.0
2009-04-28 16:04:00,126.21,126.26,126.21,126.225,764400000.0
2009-04-28 16:05:00,126.23,126.23,126.165,126.21,879199996.0
2009-04-28 16:06:00,126.205,126.26,126.205,126.23,663900000.0
2009-04-28 16:07:00,126.245,126.255,126.205,126.215,791700000.0
2009-04-28 16:08:00,126.215,126.245,126.21,126.22,795599997.0
2009-04-28 16:09:00,126.225,126.275,126.205,126.225,800799999.0
2009-04-28 16:10:00,126.23,126.25,126.15,126.15,819399999.0
2009-04-28 16:11:00,126.145,126.18,126.13,126.16,786800000.0
2009-04-28 16:12:00,126.16,126.18,126.11,126.12,654000000.0
2009-04-28 16:13:00,126.12,126.13,126.085,126.105,541499999.0
2009-04-28 16:14:00,126.11,126.12,126.065,126.08,693799999.0
2009-04-28 16:15:00,126.08,126.13,126.07,126.09,836600000.0
2009-04-28 16:16:00,126.09,126.14,126.085,126.11,488799999.0
2009-04-28 16:17:00,126.105,126.2,126.105,126.19,662400000.0
2009-04-28 16:18:00,126.19,126.205,126.17,126.175,602100000.0
2009-04-28 16:19:00,126.18,126.215,126.175,126.21,583400000.0
2009-04-28 16:20:00,126.215,126.275,126.21,126.255,733300002.0
2009-04-28 16:21:00,126.26,126.3,126.235,126.275,484600000.0
2009-04-28 16:22:00,126.27,126.315,126.265,126.295,509399999.0
2009-04-28 16:23:00,126.285,126.315,126.28,126.31,479800001.0
2009-04-28 16:24:00,126.315,126.325,126.225,126.24,593600000.0
2009-04-28 16:25:00,126.25,126.255,126.21,126.21,473600000.0
2009-04-28 16:26:00,126.21,126.22,126.185,126.205,796199996.0
2009-04-28 16:27:00,126.205,126.205,126.125,126.135,888999999.0
2009-04-28 16:28:00,126.14,126.155,126.08,126.1,816800000.0
2009-04-28 16:29:00,126.1,126.13,126.1,126.12,560900000.0
2009-04-28 16:30:00,126.12,126.15,126.12,126.14,665999999.0
2009-04-28 16:31:00,126.145,126.145,126.11,126.135,481800000.0
2009-04-28 16:32:00,126.135,126.155,126.085,126.145,615400000.0
2009-04-28 16:33:00,126.145,126.155,126.045,126.045,563400000.0
2009-04-28 16:34:00,126.05,126.075,126.045,126.06,1022800000.0
2009-04-28 16:35:00,126.06,126.135,126.055,126.11,942800002.0
2009-04-28 16:36:00,126.11,126.15,126.11,126.135,420000000.0
2009-04-28 16:37:00,126.145,126.17,126.1,126.125,487199999.0
2009-04-28 16:38:00,126.125,126.145,126.09,126.14,341800000.0
2009-04-28 16:39:00,126.135,126.195,126.135,126.175,568000001.0
2009-04-28 16:40:00,126.175,126.255,126.16,126.255,693000000.0
2009-04-28 16:41:00,126.255,126.305,126.235,126.3,663399999.0
2009-04-28 16:42:00,126.305,126.315,126.23,126.23,487500000.0
2009-04-28 16:43:00,126.24,126.255,126.225,126.23,490999998.0
2009-04-28 16:44:00,126.235,126.235,126.18,126.19,378899999.0
2009-04-28 16:45:00,126.2,126.255,126.195,126.25,472000000.0
2009-04-28 16:46:00,126.265,126.375,126.255,126.315,733200000.0
2009-04-28 16:47:00,126.315,126.32,126.27,126.285,731600000.0
2009-04-28 16:48:00,126.285,126.305,126.255,126.305,747400000.0
2009-04-28 16:49:00,126.305,126.305,126.22,126.26,755000000.0
2009-04-28 16:50:00,126.26,126.34,126.245,126.33,462799998.0
2009-04-28 16:51:00,126.32,126.345,126.32,126.34,388400000.0
2009-04-28 16:52:00,126.34,126.365,126.28,126.305,520200000.0
2009-04-28 16:53:00,126.3,126.3,126.2,126.2,736200002.0
2009-04-28 16:54:00,126.2,126.27,126.2,126.26,744600000.0
2009-04-28 16:55:00,126.26,126.28,126.25,126.265,548600000.0
2009-04-28 16:56:00,126.27,126.275,126.245,126.27,549199999.0
2009-04-28 16:57:00,126.27,126.285,126.2,126.205,772199999.0
2009-04-28 16:58:00,126.22,126.285,126.215,126.235,612000000.0
2009-04-28 16:59:00,126.23,126.325,126.23,126.305,587200000.0
2009-04-28 17:00:00,126.315,126.325,126.24,126.27,673900000.0
2009-04-28 17:01:00,126.27,126.285,126.23,126.25,484800000.0
2009-04-28 17:02:00,126.22,126.225,126.125,126.14,496800000.0
2009-04-28 17:03:00,126.14,126.21,126.125,126.21,776200000.0
2009-04-28 17:04:00,126.21,126.26,126.205,126.25,668400001.0
2009-04-28 17:05:00,126.25,126.255,126.205,126.21,842399995.0
2009-04-28 17:06:00,126.21,126.22,126.18,126.185,869400000.0
2009-04-28 17:07:00,126.18,126.205,126.16,126.185,947800001.0
2009-04-28 17:08:00,126.195,126.26,126.17,126.23,502200001.0
2009-04-28 17:09:00,126.235,126.235,126.19,126.215,552600000.0
2009-04-28 17:10:00,126.215,126.22,126.145,126.145,777000001.0
2009-04-28 17:11:00,126.145,126.22,126.125,126.215,659600001.0
2009-04-28 17:12:00,126.215,126.33,126.215,126.265,977299999.0
2009-04-28 17:13:00,126.27,126.31,126.245,126.285,791600000.0
2009-04-28 17:14:00,126.285,126.305,126.22,126.25,774000000.0
2009-04-28 17:15:00,126.25,126.295,126.215,126.25,595000000.0
2009-04-28 17:16:00,126.255,126.255,126.17,126.195,607400001.0
2009-04-28 17:17:00,126.19,126.23,126.16,126.165,725800001.0
2009-04-28 17:18:00,126.16,126.19,126.105,126.11,731400000.0
2009-04-28 17:19:00,126.105,126.125,126.08,126.12,701600000.0
2009-04-28 17:20:00,126.11,126.13,126.08,126.115,878200000.0
2009-04-28 17:21:00,126.115,126.175,126.11,126.17,751600000.0
2009-04-28 17:22:00,126.17,126.17,126.105,126.105,579800000.0
2009-04-28 17:23:00,126.105,126.155,126.085,126.155,530600000.0
2009-04-28 17:24:00,126.155,126.155,126.075,126.075,442600000.0
2009-04-28 17:25:00,126.07,126.1,126.03,126.085,772600000.0
2009-04-28 17:26:00,126.085,126.16,126.07,126.155,731200000.0
2009-04-28 17:27:00,126.17,126.175,126.105,126.125,716800001.0
2009-04-28 17:28:00,126.13,126.185,126.13,126.14,548400000.0
2009-04-28 17:29:00,126.145,126.18,126.13,126.155,598400000.0
2009-04-28 17:30:00,126.155,126.17,126.09,126.09,623100000.0
2009-04-28 17:31:00,126.085,126.12,126.065,126.115,538599998.0
2009-04-28 17:32:00,126.11,126.115,126.05,126.07,516600001.0
2009-04-28 17:33:00,126.065,126.085,126.045,126.07,528200000.0
2009-04-28 17:34:00,126.07,126.16,126.065,126.145,515000000.0
2009-04-28 17:35:00,126.145,126.19,126.11,126.115,721399999.0
2009-04-28 17:36:00,126.11,126.16,126.11,126.115,362400000.0
2009-04-28 17:37:00,126.12,126.185,126.12,126.165,521400000.0
2009-04-28 17:38:00,126.165,126.175,126.125,126.16,328200000.0
2009-04-28 17:39:00,126.165,126.21,126.145,126.21,457400000.0
2009-04-28 17:40:00,126.2,126.23,126.14,126.15,584599997.0
2009-04-28 17:41:00,126.155,126.155,126.115,126.13,609200000.0
2009-04-28 17:42:00,126.13,126.14,126.105,126.125,240400000.0
2009-04-28 17:43:00,126.13,126.135,126.11,126.12,348200000.0
2009-04-28 17:44:00,126.12,126.12,126.095,126.105,282400000.0
2009-04-28 17:45:00,126.11,126.11,126.05,126.06,479800000.0
2009-04-28 17:46:00,126.065,126.11,126.04,126.09,536200001.0
2009-04-28 17:47:00,126.09,126.09,126.025,126.025,294800000.0
2009-04-28 17:48:00,126.025,126.045,126.0,126.03,530200002.0
2009-04-28 17:49:00,126.02,126.02,125.92,125.925,604800000.0
2009-04-28 17:50:00,125.925,125.94,125.91,125.93,474200000.0
2009-04-28 17:51:00,125.935,125.955,125.93,125.94,615600000.0
2009-04-28 17:52:00,125.94,125.955,125.93,125.935,517800000.0
2009-04-28 17:53:00,125.935,125.975,125.925,125.965,825800000.0
2009-04-28 17:54:00,125.965,125.975,125.91,125.93,529399999.0
2009-04-28 17:55:00,125.925,125.965,125.92,125.965,449200000.0
2009-04-28 17:56:00,125.97,126.035,125.965,126.03,298000000.0
2009-04-28 17:57:00,126.025,126.03,125.99,126.02,302300001.0
2009-04-28 17:58:00,126.03,126.04,126.015,126.02,294000000.0
2009-04-28 17:59:00,126.03,126.035,126.005,126.005,457800000.0
2009-04-28 18:00:00,126.005,126.08,126.0,126.065,702600001.0
2009-04-28 18:01:00,126.055,126.075,126.04,126.07,530800000.0
2009-04-28 18:02:00,126.065,126.105,126.055,126.065,284400001.0
2009-04-28 18:03:00,126.07,126.07,126.045,126.055,184800000.0
2009-04-28 18:04:00,126.065,126.08,126.03,126.065,315800000.0
2009-04-28 18:05:00,126.065,126.105,126.065,126.075,386200000.0
2009-04-28 18:06:00,126.055,126.085,126.05,126.055,426300000.0
2009-04-28 18:07:00,126.065,126.1,126.055,126.095,272400001.0
2009-04-28 18:08:00,126.11,126.11,126.07,126.105,257600006.0
2009-04-28 18:09:00,126.095,126.13,126.085,126.11,496600004.0
2009-04-28 18:10:00,126.115,126.13,126.035,126.045,577800003.0
2009-04-28 18:11:00,126.05,126.055,126.025,126.035,283000001.0
2009-04-28 18:12:00,126.025,126.045,126.025,126.045,229000000.0
2009-04-28 18:13:00,126.045,126.08,126.01,126.015,254200000.0
2009-04-28 18:14:00,126.015,126.015,125.97,126.01,368200000.0
2009-04-28 18:15:00,126.005,126.08,126.005,126.025,375200000.0
2009-04-28 18:16:00,126.025,126.045,126.02,126.02,204800000.0
2009-04-28 18:17:00,126.02,126.085,126.005,126.075,462000000.0
2009-04-28 18:18:00,126.08,126.105,126.055,126.075,271000000.0
2009-04-28 18:19:00,126.075,126.125,126.075,126.125,252000000.0
2009-04-28 18:20:00,126.125,126.165,126.125,126.155,171200000.0
2009-04-28 18:21:00,126.16,126.18,126.155,126.155,203200000.0
2009-04-28 18:22:00,126.165,126.215,126.155,126.19,353800000.0
2009-04-28 18:23:00,126.19,126.23,126.19,126.21,231200000.0
2009-04-28 18:24:00,126.21,126.215,126.175,126.185,269200001.0
2009-04-28 18:25:00,126.185,126.205,126.165,126.205,434400000.0
2009-04-28 18:26:00,126.18,126.195,126.15,126.16,277000000.0
2009-04-28 18:27:00,126.16,126.195,126.155,126.175,276800000.0
2009-04-28 18:28:00,126.185,126.205,126.175,126.2,144200000.0
2009-04-28 18:29:00,126.195,126.2,126.175,126.195,210000000.0
2009-04-28 18:30:00,126.2,126.245,126.195,126.23,245200000.0
2009-04-28 18:31:00,126.235,126.38,126.22,126.38,337600000.0
2009-04-28 18:32:00,126.375,126.375,126.34,126.34,297600000.0
2009-04-28 18:33:00,126.345,126.38,126.315,126.315,350800000.0
2009-04-28 18:34:00,126.315,126.325,126.27,126.285,516399999.0
2009-04-28 18:35:00,126.285,126.295,126.265,126.28,417800000.0
2009-04-28 18:36:00,126.28,126.3,126.225,126.265,595400000.0
2009-04-28 18:37:00,126.26,126.265,126.215,126.225,396800000.0
2009-04-28 18:38:00,126.225,126.235,126.185,126.205,139200000.0
2009-04-28 18:39:00,126.2,126.2,126.185,126.185,174400000.0
2009-04-28 18:40:00,126.185,126.275,126.185,126.275,247600000.0
2009-04-28 18:41:00,126.295,126.335,126.25,126.335,556399999.0
2009-04-28 18:42:00,126.35,126.35,126.295,126.31,312200000.0
2009-04-28 18:43:00,126.305,126.305,126.26,126.265,286600000.0
2009-04-28 18:44:00,126.265,126.31,126.265,126.285,254600000.0
2009-04-28 18:45:00,126.29,126.295,126.27,126.295,321800000.0
2009-04-28 18:46:00,126.295,126.305,126.275,126.275,238400000.0
2009-04-28 18:47:00,126.285,126.285,126.16,126.205,355200000.0
2009-04-28 18:48:00,126.215,126.225,126.205,126.225,254400000.0
2009-04-28 18:49:00,126.235,126.265,126.215,126.26,322200001.0
2009-04-28 18:50:00,126.26,126.27,126.255,126.26,139600000.0
2009-04-28 18:51:00,126.26,126.285,126.26,126.285,244599999.0
2009-04-28 18:52:00,126.285,126.285,126.205,126.255,373399999.0
2009-04-28 18:53:00,126.245,126.255,126.21,126.21,200400000.0
2009-04-28 18:54:00,126.21,126.27,126.21,126.24,419600000.0
2009-04-28 18:55:00,126.25,126.26,126.235,126.26,196400000.0
2009-04-28 18:56:00,126.26,126.325,126.26,126.305,452000000.0
2009-04-28 18:57:00,126.32,126.38,126.305,126.375,227200000.0
2009-04-28 18:58:00,126.365,126.38,126.35,126.37,268600000.0
2009-04-28 18:59:00,126.38,126.47,126.365,126.46,317600000.0
2009-04-28 19:00:00,126.46,126.475,126.445,126.465,457399998.0
2009-04-28 19:01:00,126.465,126.48,126.46,126.47,243600000.0
2009-04-28 19:02:00,126.465,126.48,126.445,126.445,198200000.0
2009-04-28 19:03:00,126.445,126.525,126.44,126.51,563600000.0
2009-04-28 19:04:00,126.505,126.52,126.47,126.485,338000001.0
2009-04-28 19:05:00,126.485,126.53,126.475,126.495,266600001.0
2009-04-28 19:06:00,126.495,126.495,126.435,126.445,480200000.0
2009-04-28 19:07:00,126.445,126.445,126.385,126.39,672800000.0
2009-04-28 19:08:00,126.385,126.395,126.35,126.355,448199995.0
2009-04-28 19:09:00,126.355,126.395,126.335,126.38,437400000.0
2009-04-28 19:10:00,126.385,126.41,126.38,126.395,303200000.0
2009-04-28 19:11:00,126.395,126.405,126.39,126.405,321600000.0
2009-04-28 19:12:00,126.405,126.445,126.395,126.44,362400000.0
2009-04-28 19:13:00,126.44,126.485,126.44,126.475,180800000.0
2009-04-28 19:14:00,126.48,126.515,126.48,126.505,303600000.0
2009-04-28 19:15:00,126.51,126.52,126.5,126.505,273200000.0
2009-04-28 19:16:00,126.51,126.535,126.495,126.495,302200000.0
2009-04-28 19:17:00,126.5,126.54,126.495,126.515,400600000.0
2009-04-28 19:18:00,126.515,126.555,126.515,126.55,358400000.0
2009-04-28 19:19:00,126.555,126.555,126.485,126.495,360600000.0
2009-04-28 19:20:00,126.495,126.495,126.48,126.495,148800000.0
2009-04-28 19:21:00,126.49,126.545,126.49,126.545,312800000.0
2009-04-28 19:22:00,126.545,126.605,126.535,126.585,425800000.0
2009-04-28 19:23:00,126.58,126.64,126.565,126.575,548600000.0
2009-04-28 19:24:00,126.575,126.575,126.515,126.535,585600000.0
2009-04-28 19:25:00,126.535,126.6,126.535,126.585,348700000.0
2009-04-28 19:26:00,126.58,126.62,126.58,126.605,288200000.0
2009-04-28 19:27:00,126.605,126.625,126.6,126.615,300800000.0
2009-04-28 19:28:00,126.62,126.73,126.615,126.7,304400000.0
2009-04-28 19:29:00,126.695,126.7,126.665,126.69,349400000.0
2009-04-28 19:30:00,126.685,126.695,126.665,126.695,337800000.0
2009-04-28 19:31:00,126.695,126.7,126.685,126.69,258000000.0
2009-04-28 19:32:00,126.69,126.69,126.675,126.675,347000000.0
2009-04-28 19:33:00,126.675,126.735,126.675,126.715,253200000.0
2009-04-28 19:34:00,126.715,126.77,126.715,126.755,300200000.0
2009-04-28 19:35:00,126.75,126.81,126.735,126.795,349000000.0
2009-04-28 19:36:00,126.795,126.83,126.795,126.815,292400000.0
2009-04-28 19:37:00,126.815,126.825,126.76,126.76,392800001.0
2009-04-28 19:38:00,126.765,126.785,126.755,126.785,323000000.0
2009-04-28 19:39:00,126.78,126.825,126.775,126.8,418000000.0
2009-04-28 19:40:00,126.795,126.8,126.75,126.795,418400000.0
2009-04-28 19:41:00,126.795,126.845,126.785,126.815,457600000.0
2009-04-28 19:42:00,126.81,126.815,126.775,126.785,527800000.0
2009-04-28 19:43:00,126.795,126.855,126.765,126.78,915000003.0
2009-04-28 19:44:00,126.78,126.78,126.755,126.755,444800000.0
2009-04-28 19:45:00,126.755,126.77,126.755,126.76,172400000.0
2009-04-28 19:46:00,126.76,126.795,126.75,126.76,393600000.0
2009-04-28 19:47:00,126.75,126.75,126.725,126.73,158400000.0
2009-04-28 19:48:00,126.73,126.745,126.685,126.715,375600000.0
2009-04-28 19:49:00,126.715,126.77,126.715,126.725,542200001.0
2009-04-28 19:50:00,126.725,126.735,126.705,126.725,507199999.0
2009-04-28 19:51:00,126.725,126.725,126.645,126.65,553200000.0
2009-04-28 19:52:00,126.65,126.65,126.605,126.605,659000000.0
2009-04-28 19:53:00,126.61,126.655,126.605,126.655,398800000.0
2009-04-28 19:54:00,126.655,126.66,126.635,126.635,314200000.0
2009-04-28 19:55:00,126.635,126.635,126.605,126.605,237800000.0
2009-04-28 19:56:00,126.605,126.65,126.6,126.605,447800000.0
2009-04-28 19:57:00,126.605,126.625,126.555,126.555,621999999.0
2009-04-28 19:58:00,126.555,126.59,126.555,126.59,220600000.0
2009-04-28 19:59:00,126.59,126.6,126.58,126.595,457000000.0
2009-04-28 20:00:00,126.6,126.675,126.6,126.655,323000000.0
2009-04-28 20:01:00,126.645,126.665,126.605,126.65,367000000.0
2009-04-28 20:02:00,126.65,126.65,126.605,126.625,240800000.0
2009-04-28 20:03:00,126.625,126.7,126.625,126.695,371100000.0
2009-04-28 20:04:00,126.695,126.695,126.655,126.68,173900000.0
2009-04-28 20:05:00,126.69,126.705,126.65,126.65,331799999.0
2009-04-28 20:06:00,126.655,126.695,126.655,126.695,383800001.0
2009-04-28 20:07:00,126.695,126.7,126.625,126.625,335000000.0
2009-04-28 20:08:00,126.635,126.65,126.63,126.65,127400000.0
2009-04-28 20:09:00,126.64,126.65,126.63,126.635,63600000.0
2009-04-28 20:10:00,126.635,126.675,126.635,126.675,100200000.0
2009-04-28 20:11:00,126.68,126.7,126.67,126.695,121400000.0
2009-04-28 20:12:00,126.695,126.71,126.68,126.685,452600000.0
2009-04-28 20:13:00,126.685,126.69,126.685,126.69,67200000.0
2009-04-28 20:14:00,126.69,126.69,126.685,126.69,118200000.0
2009-04-28 20:15:00,126.69,126.73,126.69,126.72,130000000.0
2009-04-28 20:16:00,126.73,126.73,126.705,126.705,86400000.0
2009-04-28 20:17:00,126.705,126.715,126.69,126.7,265000000.0
2009-04-28 20:18:00,126.7,126.7,126.655,126.655,253600000.0
2009-04-28 20:19:00,126.655,126.685,126.655,126.665,219200000.0
2009-04-28 20:20:00,126.665,126.685,126.655,126.66,206200000.0
2009-04-28 20:21:00,126.665,126.685,126.665,126.68,200400000.0
2009-04-28 20:22:00,126.675,126.7,126.665,126.67,340400001.0
2009-04-28 20:23:00,126.67,126.72,126.67,126.72,284800000.0
2009-04-28 20:24:00,126.715,126.76,126.715,126.74,164200000.0
2009-04-28 20:25:00,126.75,126.795,126.75,126.765,230400000.0
2009-04-28 20:26:00,126.77,126.79,126.745,126.745,281600000.0
2009-04-28 20:27:00,126.745,126.78,126.745,126.76,298200000.0
2009-04-28 20:28:00,126.765,126.78,126.75,126.755,182600000.0
2009-04-28 20:29:00,126.755,126.78,126.755,126.775,281200000.0
2009-04-28 20:30:00,126.78,126.85,126.78,126.845,336000000.0
2009-04-28 20:31:00,126.85,126.86,126.835,126.835,196800000.0
2009-04-28 20:32:00,126.83,126.865,126.83,126.86,145600000.0
2009-04-28 20:33:00,126.865,126.875,126.815,126.815,364200000.0
2009-04-28 20:34:00,126.82,126.83,126.8,126.82,289400000.0
2009-04-28 20:35:00,126.815,126.83,126.805,126.83,238400000.0
2009-04-28 20:36:00,126.83,126.83,126.81,126.81,132800000.0
2009-04-28 20:37:00,126.82,126.82,126.805,126.82,313600000.0
2009-04-28 20:38:00,126.82,126.835,126.81,126.835,179200000.0
2009-04-28 20:39:00,126.835,126.85,126.825,126.84,172000000.0
2009-04-28 20:40:00,126.84,126.855,126.825,126.85,281600000.0
2009-04-28 20:41:00,126.855,126.855,126.825,126.825,192000000.0
2009-04-28 20:42:00,126.825,126.835,126.815,126.83,268800000.0
2009-04-28 20:43:00,126.82,126.83,126.77,126.8,415199999.0
2009-04-28 20:44:00,126.805,126.835,126.8,126.835,320000000.0
2009-04-28 20:45:00,126.835,126.86,126.805,126.805,361600000.0
2009-04-28 20:46:00,126.805,126.82,126.775,126.78,489200000.0
2009-04-28 20:47:00,126.78,126.8,126.775,126.775,229400000.0
2009-04-28 20:48:00,126.775,126.79,126.75,126.785,259000000.0
2009-04-28 20:49:00,126.79,126.8,126.745,126.755,312800000.0
2009-04-28 20:50:00,126.755,126.78,126.755,126.77,172200000.0
2009-04-28 20:51:00,126.77,126.785,126.755,126.775,147200000.0
2009-04-28 20:52:00,126.785,126.81,126.765,126.805,129600000.0
2009-04-28 20:53:00,126.8,126.805,126.765,126.775,88400000.0
2009-04-28 20:54:00,126.775,126.785,126.775,126.775,57600000.0
2009-04-28 20:55:00,126.775,126.785,126.77,126.785,81600000.0
2009-04-28 20:56:00,126.78,126.82,126.78,126.785,274400000.0
2009-04-28 20:57:00,126.785,126.785,126.74,126.775,272000000.0
2009-04-28 20:58:00,126.77,126.785,126.765,126.775,208000000.0
2009-04-28 20:59:00,126.775,126.785,126.74,126.745,317200000.0
2009-04-28 21:00:00,126.745,126.76,126.745,126.755,236800000.0
2009-04-28 21:01:00,126.77,126.785,126.77,126.775,78400000.0
2009-04-28 21:02:00,126.775,126.795,126.77,126.795,153600000.0
2009-04-28 21:03:00,126.795,126.85,126.795,126.84,132800000.0
2009-04-28 21:04:00,126.84,126.86,126.83,126.835,210400000.0
2009-04-28 21:05:00,126.84,126.86,126.81,126.81,184400000.0
2009-04-28 21:06:00,126.81,126.825,126.78,126.805,330000000.0
2009-04-28 21:07:00,126.805,126.85,126.805,126.845,173600000.0
2009-04-28 21:08:00,126.85,126.865,126.845,126.86,97800000.0
2009-04-28 21:09:00,126.86,126.875,126.845,126.86,97000000.0
2009-04-28 21:10:00,126.86,126.86,126.835,126.835,163600000.0
2009-04-28 21:11:00,126.835,126.835,126.825,126.825,142200000.0
2009-04-28 21:12:00,126.825,126.865,126.825,126.855,112000000.0
2009-04-28 21:13:00,126.855,126.855,126.83,126.84,230200000.0
2009-04-28 21:14:00,126.84,126.84,126.78,126.78,259000000.0
2009-04-28 21:15:00,126.78,126.795,126.765,126.77,147200000.0
2009-04-28 21:16:00,126.77,126.795,126.77,126.785,99200000.0
2009-04-28 21:17:00,126.785,126.79,126.78,126.79,113600000.0
2009-04-28 21:18:00,126.79,126.8,126.755,126.755,144000000.0
2009-04-28 21:19:00,126.745,126.785,126.745,126.75,133600000.0
2009-04-28 21:20:00,126.75,126.765,126.73,126.755,158200000.0
2009-04-28 21:21:00,126.755,126.765,126.75,126.765,141200000.0
2009-04-28 21:22:00,126.765,126.765,126.725,126.725,170600000.0
2009-04-28 21:23:00,126.725,126.755,126.725,126.725,249200000.0
2009-04-28 21:24:00,126.725,126.725,126.71,126.72,246400000.0
2009-04-28 21:25:00,126.715,126.735,126.715,126.735,112000000.0
2009-04-28 21:26:00,126.735,126.735,126.715,126.715,103800000.0
2009-04-28 21:27:00,126.72,126.74,126.71,126.72,235600000.0
2009-04-28 21:28:00,126.72,126.735,126.69,126.7,282000000.0
2009-04-28 21:29:00,126.7,126.71,126.665,126.67,252800000.0
2009-04-28 21:30:00,126.67,126.67,126.63,126.63,396800000.0
2009-04-28 21:31:00,126.63,126.635,126.61,126.625,438599999.0
2009-04-28 21:32:00,126.625,126.675,126.625,126.655,248400000.0
2009-04-28 21:33:00,126.66,126.71,126.65,126.705,367600000.0
2009-04-28 21:34:00,126.705,126.715,126.695,126.7,263400000.0
2009-04-28 21:35:00,126.695,126.695,126.66,126.67,218800000.0
2009-04-28 21:36:00,126.665,126.725,126.63,126.72,222400001.0
2009-04-28 21:37:00,126.725,126.75,126.71,126.745,148200000.0
2009-04-28 21:38:00,126.755,126.775,126.755,126.77,102700000.0
2009-04-28 21:39:00,126.77,126.77,126.69,126.73,95400000.0
2009-04-28 21:40:00,126.72,126.725,126.675,126.68,168400000.0
2009-04-28 21:41:00,126.68,126.69,126.64,126.645,195000000.0
2009-04-28 21:42:00,126.645,126.665,126.635,126.665,188600000.0
2009-04-28 21:43:00,126.665,126.665,126.635,126.635,191400000.0
2009-04-28 21:44:00,126.635,126.71,126.63,126.71,286999999.0
2009-04-28 21:45:00,126.7,126.735,126.69,126.735,252200000.0
2009-04-28 21:46:00,126.745,126.75,126.7,126.7,182200000.0
2009-04-28 21:47:00,126.7,126.72,126.695,126.71,122200000.0
2009-04-28 21:48:00,126.715,126.755,126.705,126.75,320000000.0
2009-04-28 21:49:00,126.75,126.76,126.75,126.755,141200000.0
2009-04-28 21:50:00,126.765,126.79,126.765,126.78,116800000.0
2009-04-28 21:51:00,126.8,126.805,126.745,126.77,230000000.0
2009-04-28 21:52:00,126.76,126.78,126.725,126.735,123800000.0
2009-04-28 21:53:00,126.735,126.74,126.72,126.72,120600000.0
2009-04-28 21:54:00,126.72,126.75,126.7,126.75,93800000.0
2009-04-28 21:55:00,126.75,126.755,126.735,126.74,243000000.0
2009-04-28 21:56:00,126.745,126.795,126.725,126.75,336200000.0
2009-04-28 21:57:00,126.75,126.75,126.735,126.735,23800000.0
2009-04-28 21:58:00,126.74,126.78,126.725,126.75,222400000.0
2009-04-28 21:59:00,126.75,126.75,126.73,126.73,320400000.0
2009-04-28 22:00:00,126.73,126.735,126.72,126.72,146400000.0
2009-04-28 22:01:00,126.715,126.735,126.705,126.73,159200000.0
2009-04-28 22:02:00,126.695,126.705,126.68,126.68,185600000.0
2009-04-28 22:03:00,126.68,126.68,126.68,126.68,14400000.0
2009-04-28 22:04:00,126.69,126.69,126.67,126.67,116000000.0
2009-04-28 22:05:00,126.67,126.69,126.655,126.69,109700000.0
2009-04-28 22:06:00,126.695,126.695,126.66,126.665,193399998.0
2009-04-28 22:07:00,126.655,126.67,126.65,126.655,158400000.0
2009-04-28 22:08:00,126.648,126.651,126.64,126.646,412799984.0
2009-04-28 22:09:00,126.65,126.66,126.65,126.655,412799984.0
2009-04-28 22:10:00,126.655,126.67,126.655,126.67,272399988.0
2009-04-28 22:11:00,126.67,126.67,126.655,126.67,166999998.0
2009-04-28 22:12:00,126.67,126.68,126.67,126.67,48000000.0
2009-04-28 22:13:00,126.67,126.685,126.665,126.685,75200000.0
2009-04-28 22:14:00,126.67,126.68,126.66,126.665,299399999.0
2009-04-28 22:15:00,126.68,126.69,126.665,126.685,186800000.0
2009-04-28 22:16:00,126.685,126.7,126.675,126.695,311399999.0
2009-04-28 22:17:00,126.695,126.74,126.685,126.74,334000001.0
2009-04-28 22:18:00,126.745,126.745,126.735,126.74,93400000.0
2009-04-28 22:19:00,126.74,126.74,126.74,126.74,19200000.0
2009-04-28 22:20:00,126.74,126.78,126.735,126.765,414400000.0
2009-04-28 22:21:00,126.765,126.79,126.765,126.79,198800000.0
2009-04-28 22:22:00,126.79,126.79,126.76,126.76,110600000.0
2009-04-28 22:23:00,126.76,126.775,126.76,126.775,180800000.0
2009-04-28 22:24:00,126.78,126.785,126.765,126.775,81600000.0
2009-04-28 22:25:00,126.775,126.775,126.755,126.755,144000000.0
2009-04-28 22:26:00,126.755,126.755,126.73,126.73,192400000.0
2009-04-28 22:27:00,126.73,126.745,126.725,126.73,182400000.0
2009-04-28 22:28:00,126.735,126.74,126.725,126.73,84800000.0
2009-04-28 22:29:00,126.73,126.75,126.725,126.735,141700000.0
2009-04-28 22:30:00,126.735,126.76,126.725,126.745,110800000.0
2009-04-28 22:31:00,126.755,126.79,126.75,126.79,184600000.0
2009-04-28 22:32:00,126.775,126.785,126.765,126.78,197800000.0
2009-04-28 22:33:00,126.775,126.775,126.765,126.77,123200000.0
2009-04-28 22:34:00,126.775,126.78,126.755,126.755,84800000.0
2009-04-28 22:35:00,126.755,126.78,126.755,126.775,196800000.0
2009-04-28 22:36:00,126.77,126.77,126.755,126.765,35200000.0
2009-04-28 22:37:00,126.77,126.77,126.755,126.77,60800000.0
2009-04-28 22:38:00,126.76,126.76,126.75,126.755,73600000.0
2009-04-28 22:39:00,126.755,126.775,126.75,126.76,172400000.0
2009-04-28 22:40:00,126.765,126.765,126.755,126.765,115200000.0
2009-04-28 22:41:00,126.77,126.77,126.765,126.77,19200000.0
2009-04-28 22:42:00,126.765,126.78,126.765,126.77,41600000.0
2009-04-28 22:43:00,126.78,126.785,126.77,126.78,113600000.0
2009-04-28 22:44:00,126.765,126.79,126.765,126.79,118400000.0
2009-04-28 22:45:00,126.79,126.79,126.75,126.76,32600000.0
2009-04-28 22:46:00,126.76,126.76,126.76,126.76,41600000.0
2009-04-28 22:47:00,126.76,126.76,126.73,126.75,178599999.0
2009-04-28 22:48:00,126.74,126.75,126.715,126.735,267999998.0
2009-04-28 22:49:00,126.735,126.78,126.72,126.75,176000000.0
2009-04-28 22:50:00,126.735,126.785,126.735,126.75,197000000.0
2009-04-28 22:51:00,126.75,126.785,126.72,126.74,304800000.0
2009-04-28 22:52:00,126.74,126.795,126.73,126.76,296400000.0
2009-04-28 22:53:00,126.77,126.795,126.755,126.79,113400000.0
2009-04-28 22:54:00,126.79,126.79,126.755,126.765,39000000.0
2009-04-28 22:55:00,126.755,126.78,126.755,126.78,48000000.0
2009-04-28 22:56:00,126.78,126.795,126.76,126.765,101200000.0
2009-04-28 22:57:00,126.765,126.765,126.755,126.755,59300000.0
2009-04-28 22:58:00,126.755,126.79,126.755,126.785,129600000.0
2009-04-28 22:59:00,126.785,126.795,126.78,126.78,78400000.0
2009-04-28 23:00:00,126.79,126.79,126.79,126.79,12800000.0
2009-04-28 23:01:00,126.79,126.795,126.785,126.79,22400000.0
2009-04-28 23:02:00,126.79,126.79,126.785,126.79,41600000.0
2009-04-28 23:03:00,126.79,126.79,126.79,126.79,22400000.0
2009-04-28 23:04:00,126.79,126.79,126.79,126.79,3200000.0
2009-04-28 23:05:00,126.685,126.765,126.685,126.765,22800000.0
2009-04-28 23:06:00,126.755,126.755,126.755,126.755,22400000.0
2009-04-28 23:07:00,126.755,126.755,126.71,126.73,120600000.0
2009-04-28 23:08:00,126.725,126.755,126.725,126.735,90600000.0
2009-04-28 23:09:00,126.745,126.755,126.735,126.745,100800000.0
2009-04-28 23:10:00,126.745,126.755,126.745,126.745,48000000.0
2009-04-28 23:11:00,126.745,126.745,126.745,126.745,38400000.0
2009-04-28 23:12:00,126.745,126.755,126.74,126.755,97600000.0
2009-04-28 23:13:00,126.755,126.755,126.755,126.755,4800000.0
2009-04-28 23:14:00,126.755,126.76,126.75,126.755,52800000.0
2009-04-28 23:15:00,126.755,126.755,126.75,126.75,19200000.0
2009-04-28 23:16:00,126.75,126.75,126.725,126.735,70400000.0
2009-04-28 23:17:00,126.735,126.745,126.73,126.745,70400000.0
2009-04-28 23:18:00,126.745,126.745,126.745,126.745,6800000.0
2009-04-28 23:19:00,126.74,126.75,126.74,126.74,52200000.0
2009-04-28 23:20:00,126.74,126.74,126.735,126.735,44000000.0
2009-04-28 23:21:00,126.735,126.735,126.735,126.735,41000000.0
2009-04-28 23:22:00,126.74,126.77,126.74,126.755,76800000.0
2009-04-28 23:23:00,126.74,126.75,126.735,126.735,65000000.0
2009-04-28 23:24:00,126.735,126.735,126.735,126.735,8200000.0
2009-04-28 23:25:00,126.735,126.735,126.72,126.72,153400000.0
2009-04-28 23:26:00,126.72,126.735,126.72,126.73,94800000.0
2009-04-28 23:27:00,126.725,126.725,126.72,126.72,208400000.0
2009-04-28 23:28:00,126.722,126.723,126.71,126.715,22400000.0
2009-04-28 23:29:00,126.72,126.72,126.72,126.72,22400000.0
2009-04-28 23:30:00,126.72,126.72,126.71,126.71,73800000.0
2009-04-28 23:31:00,126.705,126.705,126.705,126.705,4800000.0
2009-04-28 23:32:00,126.705,126.715,126.68,126.71,80200000.0
2009-04-28 23:33:00,126.71,126.72,126.705,126.705,53000000.0
2009-04-28 23:34:00,126.7,126.7,126.66,126.665,198600000.0
2009-04-28 23:35:00,126.665,126.675,126.66,126.665,62400000.0
2009-04-28 23:36:00,126.665,126.67,126.665,126.665,130600000.0
2009-04-28 23:37:00,126.665,126.665,126.66,126.665,98599999.0
2009-04-28 23:38:00,126.665,126.67,126.665,126.67,37400000.0
2009-04-28 23:39:00,126.67,126.67,126.67,126.67,43200000.0
2009-04-28 23:40:00,126.675,126.705,126.66,126.695,255399999.0
2009-04-28 23:41:00,126.695,126.7,126.66,126.665,254000000.0
2009-04-28 23:42:00,126.665,126.665,126.66,126.665,131000000.0
2009-04-28 23:43:00,126.665,126.665,126.665,126.665,20600000.0
2009-04-28 23:44:00,126.665,126.665,126.66,126.665,70599998.0
2009-04-28 23:45:00,126.665,126.665,126.665,126.665,10000000.0
2009-04-28 23:46:00,126.665,126.665,126.665,126.665,5000000.0
2009-04-28 23:47:00,126.665,126.665,126.665,126.665,112600000.0
2009-04-28 23:48:00,126.665,126.665,126.655,126.655,43400000.0
2009-04-28 23:49:00,126.65,126.65,126.64,126.64,206400000.0
2009-04-28 23:50:00,126.64,126.65,126.64,126.65,84199999.0
2009-04-28 23:51:00,126.65,126.655,126.65,126.655,28800000.0
2009-04-28 23:52:00,126.655,126.69,126.65,126.66,104800000.0
2009-04-28 23:53:00,126.655,126.655,126.65,126.655,30800000.0
2009-04-28 23:54:00,126.655,126.655,126.65,126.65,57600000.0
2009-04-28 23:55:00,126.655,126.655,126.655,126.655,24000000.0
2009-04-28 23:56:00,126.655,126.655,126.635,126.635,43200000.0
2009-04-28 23:57:00,126.645,126.645,126.635,126.635,115200000.0
2009-04-28 23:58:00,126.64,126.64,126.635,126.635,91200000.0
2009-04-28 23:59:00,126.63,126.64,126.63,126.635,251400000.0
2009-04-29 00:00:00,126.635,126.645,126.63,126.635,105600000.0
2009-04-29 00:01:00,126.63,126.635,126.63,126.635,43200000.0
2009-04-29 00:02:00,126.63,126.66,126.63,126.66,86400000.0
2009-04-29 00:03:00,126.66,126.66,126.62,126.625,128400000.0
2009-04-29 00:04:00,126.635,126.65,126.635,126.65,86400000.0
2009-04-29 00:05:00,126.645,126.645,126.625,126.625,43200000.0
2009-04-29 00:06:00,126.625,126.635,126.625,126.63,62400000.0
2009-04-29 00:07:00,126.635,126.635,126.62,126.625,38400000.0
2009-04-29 00:08:00,126.63,126.645,126.63,126.645,28800000.0
2009-04-29 00:09:00,126.655,126.665,126.655,126.665,38400000.0
2009-04-29 00:10:00,126.655,126.675,126.655,126.665,62400000.0
2009-04-29 00:11:00,126.665,126.665,126.665,126.665,4800000.0
2009-04-29 00:12:00,126.665,126.665,126.665,126.665,9800000.0
2009-04-29 00:13:00,126.681,126.681,126.662,126.666,14400000.0
2009-04-29 00:14:00,126.663,126.674,126.663,126.672,14400000.0
2009-04-29 00:15:00,126.675,126.675,126.67,126.67,14400000.0
2009-04-29 00:16:00,126.665,126.67,126.665,126.67,34000000.0
2009-04-29 00:17:00,126.68,126.68,126.655,126.67,127000000.0
2009-04-29 00:18:00,126.675,126.72,126.67,126.71,306600000.0
2009-04-29 00:19:00,126.725,126.745,126.71,126.73,260400000.0
2009-04-29 00:20:00,126.73,126.74,126.73,126.74,105000000.0
2009-04-29 00:21:00,126.75,126.75,126.705,126.72,89200000.0
2009-04-29 00:22:00,126.72,126.725,126.72,126.725,89600000.0
2009-04-29 00:23:00,126.735,126.735,126.735,126.735,16000000.0
2009-04-29 00:24:00,126.74,126.74,126.695,126.72,290200000.0
2009-04-29 00:25:00,126.715,126.715,126.715,126.715,38400000.0
2009-04-29 00:26:00,126.72,126.735,126.68,126.695,141200000.0
2009-04-29 00:27:00,126.69,126.7,126.675,126.7,145400000.0
2009-04-29 00:28:00,126.71,126.71,126.71,126.71,19200000.0
2009-04-29 00:29:00,126.71,126.72,126.71,126.72,82400000.0
2009-04-29 00:30:00,126.73,126.735,126.725,126.735,49600000.0
2009-04-29 00:31:00,126.75,126.75,126.735,126.735,43200000.0
2009-04-29 00:32:00,126.74,126.76,126.74,126.76,53800000.0
2009-04-29 00:33:00,126.765,126.77,126.765,126.77,9600000.0
2009-04-29 00:34:00,126.77,126.79,126.77,126.77,116600000.0
2009-04-29 00:35:00,126.77,126.77,126.77,126.77,21600000.0
2009-04-29 00:36:00,126.752,126.777,126.752,126.776,117600000.0
2009-04-29 00:37:00,126.773,126.774,126.756,126.772,117600000.0
2009-04-29 00:38:00,126.771,126.773,126.749,126.751,117600000.0
2009-04-29 00:39:00,126.77,126.77,126.745,126.745,117600000.0
2009-04-29 00:40:00,126.745,126.75,126.745,126.75,65600000.0
2009-04-29 00:41:00,126.75,126.755,126.75,126.75,91200000.0
2009-04-29 00:42:00,126.75,126.75,126.75,126.75,24000000.0
2009-04-29 00:43:00,126.755,126.755,126.755,126.755,14400000.0
2009-04-29 00:44:00,126.751,126.757,126.749,126.75,24000000.0
2009-04-29 00:45:00,126.76,126.76,126.75,126.75,24000000.0
2009-04-29 00:46:00,126.75,126.75,126.72,126.75,139200000.0
2009-04-29 00:47:00,126.745,126.75,126.74,126.74,67200000.0
2009-04-29 00:48:00,126.74,126.75,126.735,126.75,105600000.0
2009-04-29 00:49:00,126.75,126.785,126.735,126.745,104200000.0
2009-04-29 00:50:00,126.765,126.775,126.76,126.775,36800000.0
2009-04-29 00:51:00,126.77,126.775,126.77,126.775,28800000.0
2009-04-29 00:52:00,126.775,126.805,126.77,126.79,147200000.0
2009-04-29 00:53:00,126.8,126.81,126.8,126.81,42400000.0
2009-04-29 00:54:00,126.81,126.825,126.8,126.8,121600000.0
2009-04-29 00:55:00,126.805,126.83,126.79,126.82,134400000.0
2009-04-29 00:56:00,126.805,126.81,126.8,126.8,41600000.0
2009-04-29 00:57:00,126.805,126.805,126.805,126.805,4800000.0
2009-04-29 00:58:00,126.805,126.805,126.765,126.785,155600000.0
2009-04-29 00:59:00,126.78,126.78,126.725,126.725,342200000.0
2009-04-29 01:00:00,126.725,126.765,126.725,126.765,192400000.0
2009-04-29 01:01:00,126.765,126.765,126.76,126.76,82000000.0
2009-04-29 01:02:00,126.76,126.765,126.76,126.76,24000000.0
2009-04-29 01:03:00,126.755,126.755,126.72,126.73,149600000.0
2009-04-29 01:04:00,126.73,126.745,126.73,126.745,104000000.0
2009-04-29 01:05:00,126.745,126.79,126.745,126.75,171400000.0
2009-04-29 01:06:00,126.75,126.765,126.745,126.745,48000000.0
2009-04-29 01:07:00,126.745,126.755,126.74,126.745,52800000.0
2009-04-29 01:08:00,126.745,126.745,126.745,126.745,19200000.0
2009-04-29 01:09:00,126.745,126.75,126.745,126.75,57600000.0
2009-04-29 01:10:00,126.745,126.745,126.745,126.745,4800000.0
2009-04-29 01:11:00,126.74,126.74,126.69,126.705,210600000.0
2009-04-29 01:12:00,126.705,126.745,126.705,126.745,227600000.0
2009-04-29 01:13:00,126.725,126.725,126.725,126.725,4800000.0
2009-04-29 01:14:00,126.725,126.725,126.675,126.68,37800000.0
2009-04-29 01:15:00,126.7,126.7,126.7,126.7,14400000.0
2009-04-29 01:16:00,126.675,126.69,126.67,126.675,115200000.0
2009-04-29 01:17:00,126.68,126.69,126.675,126.675,20200000.0
2009-04-29 01:18:00,126.675,126.69,126.67,126.67,31000000.0
2009-04-29 01:19:00,126.675,126.7,126.675,126.7,43200000.0
2009-04-29 01:20:00,126.7,126.71,126.695,126.705,67200000.0
2009-04-29 01:21:00,126.705,126.705,126.705,126.705,14400000.0
2009-04-29 01:22:00,126.7,126.7,126.68,126.68,52800000.0
2009-04-29 01:23:00,126.68,126.68,126.68,126.68,14400000.0
2009-04-29 01:24:00,126.695,126.735,126.695,126.715,149600000.0
2009-04-29 01:25:00,126.72,126.72,126.705,126.705,14400000.0
2009-04-29 01:26:00,126.705,126.705,126.705,126.705,38400000.0
2009-04-29 01:27:00,126.705,126.72,126.705,126.705,38400000.0
2009-04-29 01:28:00,126.705,126.705,126.705,126.705,24000000.0
2009-04-29 01:29:00,126.705,126.72,126.705,126.72,12800000.0
2009-04-29 01:30:00,126.705,126.715,126.7,126.715,85600000.0
2009-04-29 01:31:00,126.715,126.755,126.705,126.75,222400000.0
2009-04-29 01:32:00,126.745,126.75,126.745,126.75,20200000.0
2009-04-29 01:33:00,126.755,126.8,126.755,126.8,157600000.0
2009-04-29 01:34:00,126.795,126.81,126.795,126.8,59200000.0
2009-04-29 01:35:00,126.8,126.8,126.765,126.765,103200000.0
2009-04-29 01:36:00,126.76,126.76,126.75,126.75,12200000.0
2009-04-29 01:37:00,126.75,126.765,126.75,126.75,29800000.0
2009-04-29 01:38:00,126.765,126.765,126.765,126.765,4800000.0
2009-04-29 01:39:00,126.765,126.775,126.765,126.775,28800000.0
2009-04-29 01:40:00,126.765,126.77,126.75,126.755,54200000.0
2009-04-29 01:42:00,126.755,126.77,126.755,126.77,52200000.0
2009-04-29 01:43:00,126.765,126.765,126.75,126.75,33600000.0
2009-04-29 01:44:00,126.75,126.76,126.745,126.76,33600000.0
2009-04-29 01:45:00,126.75,126.76,126.745,126.75,117600000.0
2009-04-29 01:46:00,126.76,126.76,126.74,126.74,43200000.0
2009-04-29 01:47:00,126.75,126.76,126.75,126.755,33600000.0
2009-04-29 01:48:00,126.755,126.78,126.755,126.78,62400000.0
2009-04-29 01:49:00,126.775,126.78,126.775,126.78,38400000.0
2009-04-29 01:50:00,126.785,126.785,126.78,126.78,24000000.0
2009-04-29 01:51:00,126.773,126.773,126.773,126.773,19200000.0
2009-04-29 01:52:00,126.785,126.785,126.785,126.785,19200000.0
2009-04-29 01:53:00,126.785,126.81,126.785,126.81,100800000.0
2009-04-29 01:54:00,126.805,126.805,126.8,126.8,28800000.0
2009-04-29 01:55:00,126.805,126.82,126.805,126.81,99200000.0
2009-04-29 01:56:00,126.815,126.815,126.755,126.755,201600000.0
2009-04-29 01:57:00,126.74,126.755,126.74,126.74,48000000.0
2009-04-29 01:58:00,126.74,126.755,126.74,126.745,100800000.0
2009-04-29 01:59:00,126.74,126.765,126.735,126.755,172000000.0
2009-04-29 02:00:00,126.755,126.785,126.745,126.765,388800000.0
2009-04-29 02:01:00,126.765,126.775,126.72,126.73,347600000.0
2009-04-29 02:02:00,126.73,126.755,126.715,126.715,209800000.0
2009-04-29 02:03:00,126.715,126.755,126.665,126.755,395799999.0
2009-04-29 02:04:00,126.755,126.79,126.74,126.775,289400000.0
2009-04-29 02:05:00,126.775,126.785,126.77,126.77,195200000.0
2009-04-29 02:06:00,126.775,126.78,126.705,126.755,365000000.0
2009-04-29 02:07:00,126.75,126.755,126.695,126.705,311200000.0
2009-04-29 02:08:00,126.705,126.74,126.705,126.74,123200000.0
2009-04-29 02:09:00,126.74,126.76,126.735,126.755,305400000.0
2009-04-29 02:10:00,126.755,126.755,126.71,126.72,275200000.0
2009-04-29 02:11:00,126.715,126.8,126.715,126.785,401600000.0
2009-04-29 02:12:00,126.785,126.785,126.74,126.785,216000000.0
2009-04-29 02:13:00,126.805,126.835,126.795,126.835,337799998.0
2009-04-29 02:14:00,126.835,126.86,126.795,126.82,337600000.0
2009-04-29 02:15:00,126.83,126.865,126.82,126.86,364000000.0
2009-04-29 02:16:00,126.855,127.01,126.855,127.01,735599999.0
2009-04-29 02:17:00,127.0,127.13,127.0,127.12,495200000.0
2009-04-29 02:18:00,127.12,127.15,127.1,127.105,376199999.0
2009-04-29 02:19:00,127.12,127.215,127.085,127.21,644700000.0
2009-04-29 02:20:00,127.21,127.215,127.145,127.185,515400000.0
2009-04-29 02:21:00,127.18,127.19,127.15,127.19,504800000.0
2009-04-29 02:22:00,127.19,127.28,127.18,127.26,419400000.0
2009-04-29 02:23:00,127.26,127.345,127.26,127.31,676400000.0
2009-04-29 02:24:00,127.31,127.35,127.255,127.34,570600000.0
2009-04-29 02:25:00,127.33,127.37,127.305,127.325,587000000.0
2009-04-29 02:26:00,127.33,127.33,127.28,127.29,396400000.0
2009-04-29 02:27:00,127.3,127.335,127.295,127.325,306400000.0
2009-04-29 02:28:00,127.325,127.325,127.23,127.25,567400001.0
2009-04-29 02:29:00,127.25,127.25,127.165,127.21,501600000.0
2009-04-29 02:30:00,127.21,127.325,127.21,127.28,378800000.0
2009-04-29 02:31:00,127.28,127.29,127.205,127.225,433200000.0
2009-04-29 02:32:00,127.225,127.28,127.225,127.265,356000001.0
2009-04-29 02:33:00,127.265,127.27,127.23,127.235,145600000.0
2009-04-29 02:34:00,127.235,127.235,127.155,127.175,348200000.0
2009-04-29 02:35:00,127.18,127.18,127.135,127.135,234400000.0
2009-04-29 02:36:00,127.14,127.19,127.14,127.19,230200000.0
2009-04-29 02:37:00,127.19,127.245,127.18,127.24,196200000.0
2009-04-29 02:38:00,127.24,127.275,127.235,127.265,276200000.0
2009-04-29 02:39:00,127.265,127.32,127.245,127.245,410800001.0
2009-04-29 02:40:00,127.25,127.25,127.21,127.225,174400000.0
2009-04-29 02:41:00,127.23,127.23,127.17,127.2,250600000.0
2009-04-29 02:42:00,127.215,127.24,127.2,127.225,176800000.0
2009-04-29 02:43:00,127.225,127.23,127.17,127.17,387600003.0
2009-04-29 02:44:00,127.17,127.24,127.17,127.235,411599999.0
2009-04-29 02:45:00,127.23,127.23,127.185,127.195,291200000.0
2009-04-29 02:46:00,127.19,127.3,127.19,127.3,453800000.0
2009-04-29 02:47:00,127.3,127.305,127.245,127.245,280800000.0
2009-04-29 02:48:00,127.245,127.29,127.225,127.225,187000000.0
2009-04-29 02:49:00,127.24,127.27,127.205,127.27,398200000.0
2009-04-29 02:50:00,127.27,127.29,127.27,127.28,55200000.0
2009-04-29 02:51:00,127.28,127.32,127.235,127.32,127800000.0
2009-04-29 02:52:00,127.315,127.34,127.305,127.325,146600000.0
2009-04-29 02:53:00,127.325,127.39,127.325,127.36,430999999.0
2009-04-29 02:54:00,127.36,127.37,127.315,127.35,271200000.0
2009-04-29 02:55:00,127.35,127.465,127.35,127.465,318400000.0
2009-04-29 02:56:00,127.465,127.51,127.455,127.455,451999999.0
2009-04-29 02:57:00,127.47,127.47,127.43,127.435,214000000.0
2009-04-29 02:58:00,127.435,127.435,127.39,127.43,433000000.0
2009-04-29 02:59:00,127.43,127.465,127.405,127.43,449600000.0
2009-04-29 03:00:00,127.44,127.44,127.4,127.415,193400000.0
2009-04-29 03:01:00,127.41,127.505,127.41,127.475,210000000.0
2009-04-29 03:02:00,127.485,127.495,127.45,127.455,292800000.0
2009-04-29 03:03:00,127.455,127.485,127.455,127.455,433600000.0
2009-04-29 03:04:00,127.475,127.475,127.43,127.45,373000000.0
2009-04-29 03:05:00,127.45,127.495,127.45,127.475,118000000.0
2009-04-29 03:06:00,127.475,127.49,127.45,127.48,320800000.0
2009-04-29 03:07:00,127.475,127.5,127.455,127.455,365600000.0
2009-04-29 03:08:00,127.455,127.495,127.42,127.465,319499999.0
2009-04-29 03:09:00,127.465,127.48,127.465,127.475,242600000.0
2009-04-29 03:10:00,127.475,127.485,127.445,127.475,329000001.0
2009-04-29 03:11:00,127.475,127.485,127.46,127.46,79000000.0
2009-04-29 03:12:00,127.475,127.495,127.455,127.475,254400000.0
2009-04-29 03:13:00,127.475,127.495,127.47,127.47,180800000.0
2009-04-29 03:14:00,127.475,127.505,127.475,127.49,248200000.0
2009-04-29 03:15:00,127.485,127.585,127.485,127.58,587199999.0
2009-04-29 03:16:00,127.58,127.665,127.58,127.64,566799999.0
2009-04-29 03:17:00,127.655,127.7,127.65,127.695,248199999.0
2009-04-29 03:18:00,127.7,127.72,127.645,127.645,618600003.0
2009-04-29 03:19:00,127.65,127.67,127.62,127.665,241600000.0
2009-04-29 03:20:00,127.67,127.67,127.57,127.57,482399999.0
2009-04-29 03:21:00,127.58,127.625,127.575,127.615,444200000.0
2009-04-29 03:22:00,127.615,127.64,127.565,127.575,709800000.0
2009-04-29 03:23:00,127.59,127.59,127.52,127.525,368600000.0
2009-04-29 03:24:00,127.525,127.57,127.5,127.565,533600001.0
2009-04-29 03:25:00,127.565,127.565,127.51,127.52,389200000.0
2009-04-29 03:26:00,127.52,127.525,127.46,127.475,218200000.0
2009-04-29 03:27:00,127.465,127.475,127.385,127.435,504200000.0
2009-04-29 03:28:00,127.435,127.485,127.435,127.455,485600000.0
2009-04-29 03:29:00,127.455,127.49,127.445,127.48,205000000.0
2009-04-29 03:30:00,127.47,127.48,127.47,127.48,13000000.0
2009-04-29 03:31:00,127.48,127.485,127.475,127.48,18600000.0
2009-04-29 03:32:00,127.485,127.53,127.485,127.53,177600000.0
2009-04-29 03:33:00,127.535,127.595,127.535,127.585,419800000.0
2009-04-29 03:34:00,127.58,127.58,127.495,127.505,434400000.0
2009-04-29 03:35:00,127.51,127.51,127.475,127.48,248000000.0
2009-04-29 03:36:00,127.47,127.48,127.455,127.455,158200000.0
2009-04-29 03:37:00,127.455,127.46,127.435,127.445,285200000.0
2009-04-29 03:38:00,127.445,127.47,127.445,127.47,64600000.0
2009-04-29 03:39:00,127.47,127.48,127.465,127.47,81400000.0
2009-04-29 03:40:00,127.48,127.48,127.465,127.475,117000000.0
2009-04-29 03:41:00,127.475,127.505,127.465,127.505,160000000.0
2009-04-29 03:42:00,127.515,127.57,127.505,127.57,111800000.0
2009-04-29 03:43:00,127.57,127.57,127.465,127.475,243200000.0
2009-04-29 03:44:00,127.475,127.54,127.44,127.51,107200000.0
2009-04-29 03:45:00,127.495,127.495,127.445,127.445,373200000.0
2009-04-29 03:46:00,127.45,127.45,127.42,127.42,129600000.0
2009-04-29 03:47:00,127.42,127.425,127.395,127.41,222800000.0
2009-04-29 03:48:00,127.415,127.44,127.365,127.365,167800000.0
2009-04-29 03:49:00,127.375,127.38,127.355,127.36,178000000.0
2009-04-29 03:50:00,127.355,127.36,127.305,127.31,446200008.0
2009-04-29 03:51:00,127.32,127.355,127.315,127.355,236200000.0
2009-04-29 03:52:00,127.355,127.37,127.325,127.34,291800000.0
2009-04-29 03:53:00,127.34,127.355,127.33,127.34,231199997.0
2009-04-29 03:54:00,127.34,127.37,127.34,127.37,131600000.0
2009-04-29 03:55:00,127.37,127.455,127.365,127.43,296000000.0
2009-04-29 03:56:00,127.42,127.445,127.42,127.445,373000000.0
2009-04-29 03:57:00,127.445,127.445,127.435,127.445,107600000.0
2009-04-29 03:58:00,127.445,127.445,127.34,127.375,531999999.0
2009-04-29 03:59:00,127.37,127.37,127.335,127.34,100000000.0
2009-04-29 04:00:00,127.34,127.34,127.305,127.32,73000000.0
2009-04-29 04:01:00,127.325,127.385,127.325,127.38,248400000.0
2009-04-29 04:02:00,127.39,127.395,127.375,127.39,92800000.0
2009-04-29 04:03:00,127.38,127.38,127.34,127.35,251200000.0
2009-04-29 04:04:00,127.35,127.35,127.305,127.32,293400000.0
2009-04-29 04:05:00,127.32,127.32,127.295,127.295,210400002.0
2009-04-29 04:06:00,127.295,127.315,127.27,127.275,723999999.0
2009-04-29 04:07:00,127.275,127.295,127.275,127.29,213800000.0
2009-04-29 04:08:00,127.295,127.33,127.275,127.33,136400000.0
2009-04-29 04:09:00,127.33,127.35,127.325,127.335,117200000.0
2009-04-29 04:10:00,127.335,127.335,127.315,127.335,114000000.0
2009-04-29 04:11:00,127.335,127.355,127.325,127.355,56400000.0
2009-04-29 04:12:00,127.355,127.39,127.35,127.36,256000000.0
2009-04-29 04:13:00,127.345,127.35,127.295,127.295,232000001.0
2009-04-29 04:14:00,127.295,127.295,127.235,127.25,358400001.0
2009-04-29 04:15:00,127.255,127.27,127.25,127.25,184200000.0
2009-04-29 04:16:00,127.245,127.245,127.205,127.205,450000001.0
2009-04-29 04:17:00,127.205,127.205,127.165,127.17,305000000.0
2009-04-29 04:18:00,127.17,127.225,127.165,127.225,407999998.0
2009-04-29 04:19:00,127.225,127.225,127.175,127.19,154000000.0
2009-04-29 04:20:00,127.195,127.235,127.195,127.22,215400000.0
2009-04-29 04:21:00,127.22,127.32,127.22,127.32,172000000.0
2009-04-29 04:22:00,127.315,127.35,127.26,127.28,276400000.0
2009-04-29 04:23:00,127.28,127.31,127.28,127.31,323000000.0
2009-04-29 04:24:00,127.305,127.32,127.29,127.315,232000000.0
2009-04-29 04:25:00,127.315,127.36,127.315,127.36,191400000.0
2009-04-29 04:26:00,127.33,127.35,127.275,127.29,311800000.0
2009-04-29 04:27:00,127.285,127.3,127.265,127.275,279800000.0
2009-04-29 04:28:00,127.275,127.28,127.265,127.265,145400000.0
2009-04-29 04:29:00,127.265,127.29,127.265,127.29,120400000.0
2009-04-29 04:30:00,127.285,127.37,127.285,127.36,337600000.0
2009-04-29 04:31:00,127.36,127.44,127.345,127.415,285800000.0
2009-04-29 04:32:00,127.4,127.46,127.395,127.425,331600000.0
2009-04-29 04:33:00,127.43,127.495,127.42,127.47,403200000.0
2009-04-29 04:34:00,127.475,127.48,127.44,127.445,190400000.0
2009-04-29 04:35:00,127.44,127.47,127.435,127.435,348800000.0
2009-04-29 04:36:00,127.435,127.435,127.39,127.415,284200000.0
2009-04-29 04:37:00,127.42,127.49,127.395,127.485,198000000.0
2009-04-29 04:38:00,127.485,127.485,127.475,127.475,174400000.0
2009-04-29 04:39:00,127.46,127.47,127.435,127.46,174400000.0
2009-04-29 04:40:00,127.46,127.51,127.46,127.495,201600000.0
2009-04-29 04:41:00,127.495,127.51,127.485,127.51,223400000.0
2009-04-29 04:42:00,127.51,127.53,127.475,127.48,337200000.0
2009-04-29 04:43:00,127.475,127.53,127.475,127.5,140600000.0
2009-04-29 04:44:00,127.51,127.515,127.5,127.51,273600000.0
2009-04-29 04:45:00,127.51,127.51,127.475,127.485,285800000.0
2009-04-29 04:46:00,127.49,127.49,127.47,127.475,230800000.0
2009-04-29 04:47:00,127.475,127.485,127.475,127.475,112000000.0
2009-04-29 04:48:00,127.485,127.485,127.475,127.485,73600000.0
2009-04-29 04:49:00,127.48,127.485,127.48,127.48,14400000.0
2009-04-29 04:50:00,127.48,127.48,127.44,127.44,264200000.0
2009-04-29 04:51:00,127.44,127.44,127.385,127.385,369800000.0
2009-04-29 04:52:00,127.385,127.39,127.35,127.38,338400000.0
2009-04-29 04:53:00,127.38,127.425,127.38,127.425,137600000.0
2009-04-29 04:54:00,127.425,127.45,127.425,127.45,150000000.0
2009-04-29 04:55:00,127.49,127.49,127.475,127.485,129800000.0
2009-04-29 04:56:00,127.485,127.535,127.485,127.535,355600000.0
2009-04-29 04:57:00,127.54,127.54,127.485,127.505,319200000.0
2009-04-29 04:58:00,127.525,127.525,127.475,127.48,519800001.0
2009-04-29 04:59:00,127.48,127.53,127.48,127.525,223800000.0
2009-04-29 05:00:00,127.53,127.54,127.515,127.535,284800000.0
2009-04-29 05:01:00,127.545,127.56,127.53,127.535,475200000.0
2009-04-29 05:02:00,127.535,127.615,127.535,127.615,395800000.0
2009-04-29 05:03:00,127.58,127.605,127.58,127.59,284399999.0
2009-04-29 05:04:00,127.585,127.59,127.58,127.585,267999998.0
2009-04-29 05:05:00,127.585,127.61,127.585,127.61,333400000.0
2009-04-29 05:06:00,127.605,127.64,127.605,127.635,226000000.0
2009-04-29 05:07:00,127.635,127.675,127.605,127.655,401400000.0
2009-04-29 05:08:00,127.655,127.69,127.65,127.65,321800000.0
2009-04-29 05:09:00,127.655,127.665,127.595,127.595,448400000.0
2009-04-29 05:10:00,127.595,127.715,127.595,127.715,306400000.0
2009-04-29 05:11:00,127.715,127.775,127.715,127.77,498800000.0
2009-04-29 05:12:00,127.765,127.78,127.715,127.735,287400000.0
2009-04-29 05:13:00,127.73,127.825,127.73,127.78,650000000.0
2009-04-29 05:14:00,127.77,127.8,127.77,127.8,455800000.0
2009-04-29 05:15:00,127.8,127.925,127.795,127.91,657200000.0
2009-04-29 05:16:00,127.91,127.915,127.875,127.89,510600000.0
2009-04-29 05:17:00,127.885,127.885,127.815,127.815,255800000.0
2009-04-29 05:18:00,127.835,127.835,127.765,127.8,448799999.0
2009-04-29 05:19:00,127.805,127.83,127.8,127.82,181600000.0
2009-04-29 05:20:00,127.82,127.82,127.79,127.805,182200000.0
2009-04-29 05:21:00,127.805,127.91,127.8,127.88,433800000.0
2009-04-29 05:22:00,127.88,127.935,127.87,127.93,366199998.0
2009-04-29 05:23:00,127.92,127.925,127.89,127.915,351000000.0
2009-04-29 05:24:00,127.915,127.915,127.865,127.875,450600000.0
2009-04-29 05:25:00,127.865,127.865,127.835,127.855,152600000.0
2009-04-29 05:26:00,127.85,127.865,127.83,127.86,299200000.0
2009-04-29 05:27:00,127.86,127.9,127.86,127.885,451200000.0
2009-04-29 05:28:00,127.895,127.895,127.86,127.865,422400000.0
2009-04-29 05:29:00,127.87,127.89,127.87,127.875,212800000.0
2009-04-29 05:30:00,127.875,127.875,127.87,127.875,74400000.0
2009-04-29 05:31:00,127.87,127.875,127.815,127.82,185600000.0
2009-04-29 05:32:00,127.815,127.82,127.79,127.805,547600000.0
2009-04-29 05:33:00,127.805,127.81,127.745,127.745,412000000.0
2009-04-29 05:34:00,127.745,127.745,127.725,127.725,230400000.0
2009-04-29 05:35:00,127.725,127.735,127.725,127.735,75200000.0
2009-04-29 05:36:00,127.735,127.755,127.735,127.745,320000000.0
2009-04-29 05:37:00,127.745,127.745,127.73,127.74,66800000.0
2009-04-29 05:38:00,127.74,127.795,127.73,127.775,279599999.0
2009-04-29 05:39:00,127.775,127.805,127.775,127.785,244200000.0
2009-04-29 05:40:00,127.78,127.795,127.775,127.775,365200000.0
2009-04-29 05:41:00,127.78,127.8,127.78,127.795,221200000.0
2009-04-29 05:42:00,127.795,127.85,127.79,127.845,231800000.0
2009-04-29 05:43:00,127.845,127.875,127.845,127.855,252800000.0
2009-04-29 05:44:00,127.855,127.855,127.83,127.83,598800000.0
2009-04-29 05:45:00,127.83,127.83,127.805,127.805,219000000.0
2009-04-29 05:46:00,127.805,127.81,127.78,127.8,249800000.0
2009-04-29 05:47:00,127.79,127.805,127.79,127.795,104800000.0
2009-04-29 05:48:00,127.795,127.815,127.795,127.815,141600000.0
2009-04-29 05:49:00,127.815,127.815,127.805,127.805,126399999.0
2009-04-29 05:50:00,127.805,127.815,127.805,127.81,83000000.0
2009-04-29 05:51:00,127.82,127.83,127.79,127.8,107200000.0
2009-04-29 05:52:00,127.79,127.825,127.785,127.81,144800000.0
2009-04-29 05:53:00,127.81,127.81,127.81,127.81,9600000.0
2009-04-29 05:54:00,127.81,127.81,127.755,127.755,305600000.0
2009-04-29 05:55:00,127.755,127.79,127.755,127.785,419600000.0
2009-04-29 05:56:00,127.785,127.79,127.755,127.755,216200000.0
2009-04-29 05:57:00,127.755,127.76,127.74,127.74,116800000.0
2009-04-29 05:58:00,127.74,127.76,127.735,127.75,314800000.0
2009-04-29 05:59:00,127.76,127.77,127.755,127.755,169800000.0
2009-04-29 06:00:00,127.755,127.785,127.75,127.78,283400000.0
2009-04-29 06:01:00,127.78,127.805,127.765,127.8,238400000.0
2009-04-29 06:02:00,127.8,127.805,127.775,127.775,230600000.0
2009-04-29 06:03:00,127.775,127.775,127.715,127.725,187800000.0
2009-04-29 06:04:00,127.72,127.72,127.67,127.67,243400000.0
2009-04-29 06:05:00,127.67,127.67,127.65,127.655,436800000.0
2009-04-29 06:06:00,127.655,127.675,127.635,127.65,329599999.0
2009-04-29 06:07:00,127.655,127.665,127.635,127.66,254400000.0
2009-04-29 06:08:00,127.665,127.685,127.655,127.67,124000000.0
2009-04-29 06:09:00,127.67,127.68,127.665,127.68,402800002.0
2009-04-29 06:10:00,127.68,127.695,127.655,127.695,259200000.0
2009-04-29 06:11:00,127.695,127.695,127.695,127.695,56000000.0
2009-04-29 06:12:00,127.695,127.73,127.695,127.715,176200000.0
2009-04-29 06:13:00,127.705,127.715,127.7,127.71,104000000.0
2009-04-29 06:14:00,127.71,127.71,127.705,127.705,19200000.0
2009-04-29 06:15:00,127.705,127.715,127.69,127.69,93600000.0
2009-04-29 06:16:00,127.695,127.705,127.67,127.68,158599999.0
2009-04-29 06:17:00,127.67,127.705,127.665,127.705,256800000.0
2009-04-29 06:18:00,127.705,127.705,127.665,127.69,494000000.0
2009-04-29 06:19:00,127.69,127.715,127.675,127.71,277400000.0
2009-04-29 06:20:00,127.72,127.72,127.695,127.72,280600001.0
2009-04-29 06:21:00,127.715,127.725,127.68,127.7,115600000.0
2009-04-29 06:22:00,127.7,127.705,127.69,127.69,136000000.0
2009-04-29 06:23:00,127.685,127.7,127.675,127.7,89600000.0
2009-04-29 06:24:00,127.696,127.698,127.696,127.698,14400000.0
2009-04-29 06:25:00,127.7,127.7,127.7,127.7,14400000.0
2009-04-29 06:26:00,127.695,127.7,127.675,127.685,45400000.0
2009-04-29 06:27:00,127.69,127.69,127.685,127.685,9000000.0
2009-04-29 06:28:00,127.69,127.69,127.69,127.69,19200000.0
2009-04-29 06:29:00,127.69,127.7,127.685,127.69,66400000.0
2009-04-29 06:30:00,127.69,127.785,127.69,127.735,257000000.0
2009-04-29 06:31:00,127.725,127.78,127.7,127.745,156400000.0
2009-04-29 06:32:00,127.745,127.765,127.745,127.765,173600000.0
2009-04-29 06:33:00,127.765,127.785,127.765,127.765,281999999.0
2009-04-29 06:34:00,127.78,127.83,127.755,127.815,407800000.0
2009-04-29 06:35:00,127.815,127.83,127.805,127.83,289400000.0
2009-04-29 06:36:00,127.83,127.83,127.815,127.815,122000000.0
2009-04-29 06:37:00,127.815,127.82,127.79,127.795,153600000.0
2009-04-29 06:38:00,127.795,127.795,127.77,127.79,244399998.0
2009-04-29 06:39:00,127.79,127.805,127.775,127.775,244800000.0
2009-04-29 06:40:00,127.775,127.79,127.74,127.765,144200000.0
2009-04-29 06:41:00,127.765,127.77,127.74,127.77,235400000.0
2009-04-29 06:42:00,127.76,127.76,127.685,127.685,208200000.0
2009-04-29 06:43:00,127.685,127.755,127.685,127.755,354600000.0
2009-04-29 06:44:00,127.75,127.77,127.71,127.715,204000000.0
2009-04-29 06:45:00,127.705,127.72,127.585,127.585,228800000.0
2009-04-29 06:46:00,127.585,127.655,127.575,127.655,361600000.0
2009-04-29 06:47:00,127.635,127.655,127.615,127.62,131200000.0
2009-04-29 06:48:00,127.615,127.62,127.615,127.62,76800000.0
2009-04-29 06:49:00,127.62,127.635,127.585,127.595,476800000.0
2009-04-29 06:50:00,127.595,127.605,127.555,127.595,371600000.0
2009-04-29 06:51:00,127.595,127.6,127.56,127.6,186800000.0
2009-04-29 06:52:00,127.61,127.61,127.54,127.54,448200000.0
2009-04-29 06:53:00,127.555,127.565,127.51,127.515,367400000.0
2009-04-29 06:54:00,127.515,127.56,127.505,127.555,154800000.0
2009-04-29 06:55:00,127.545,127.565,127.545,127.555,64000000.0
2009-04-29 06:56:00,127.56,127.56,127.515,127.53,138200000.0
2009-04-29 06:57:00,127.525,127.53,127.52,127.52,123400000.0
2009-04-29 06:58:00,127.515,127.515,127.455,127.465,232600001.0
2009-04-29 06:59:00,127.455,127.505,127.445,127.48,322000000.0
2009-04-29 07:00:00,127.48,127.545,127.475,127.535,373000000.0
2009-04-29 07:01:00,127.535,127.535,127.535,127.535,96000000.0
2009-04-29 07:02:00,127.545,127.55,127.47,127.485,544400000.0
2009-04-29 07:03:00,127.49,127.495,127.48,127.485,284000000.0
2009-04-29 07:04:00,127.49,127.5,127.475,127.475,116600000.0
2009-04-29 07:05:00,127.48,127.515,127.465,127.485,448400000.0
2009-04-29 07:06:00,127.485,127.505,127.48,127.495,388999999.0
2009-04-29 07:07:00,127.495,127.51,127.455,127.485,567000000.0
2009-04-29 07:08:00,127.465,127.48,127.455,127.465,406800000.0
2009-04-29 07:09:00,127.455,127.465,127.415,127.42,408800000.0
2009-04-29 07:10:00,127.435,127.455,127.43,127.44,176400000.0
2009-04-29 07:11:00,127.455,127.515,127.44,127.5,307200000.0
2009-04-29 07:12:00,127.5,127.555,127.5,127.545,284800000.0
2009-04-29 07:13:00,127.545,127.615,127.54,127.61,379600000.0
2009-04-29 07:14:00,127.61,127.63,127.605,127.625,169600000.0
2009-04-29 07:15:00,127.625,127.635,127.615,127.615,214400000.0
2009-04-29 07:16:00,127.605,127.625,127.595,127.605,166400000.0
2009-04-29 07:17:00,127.605,127.62,127.565,127.565,420600000.0
2009-04-29 07:18:00,127.565,127.595,127.565,127.585,91200000.0
2009-04-29 07:19:00,127.585,127.615,127.585,127.595,228400000.0
2009-04-29 07:20:00,127.595,127.62,127.595,127.605,325600000.0
2009-04-29 07:21:00,127.6,127.62,127.595,127.62,299000000.0
2009-04-29 07:22:00,127.62,127.62,127.585,127.585,303999999.0
2009-04-29 07:23:00,127.595,127.61,127.585,127.605,252800000.0
2009-04-29 07:24:00,127.605,127.655,127.605,127.655,341600000.0
2009-04-29 07:25:00,127.65,127.74,127.635,127.735,517000000.0
2009-04-29 07:26:00,127.735,127.8,127.735,127.795,483000000.0
2009-04-29 07:27:00,127.795,127.825,127.77,127.775,598800000.0
2009-04-29 07:28:00,127.775,127.805,127.775,127.785,614800001.0
2009-04-29 07:29:00,127.785,127.835,127.785,127.805,508800000.0
2009-04-29 07:30:00,127.805,127.82,127.775,127.795,423400000.0
2009-04-29 07:31:00,127.805,127.925,127.805,127.915,356600000.0
2009-04-29 07:32:00,127.915,127.93,127.885,127.915,509400005.0
2009-04-29 07:33:00,127.92,127.92,127.89,127.9,473800000.0
2009-04-29 07:34:00,127.9,127.92,127.84,127.84,394600000.0
2009-04-29 07:35:00,127.84,127.84,127.78,127.815,425000000.0
2009-04-29 07:36:00,127.815,127.825,127.765,127.765,316900000.0
2009-04-29 07:37:00,127.77,127.775,127.735,127.735,172000000.0
2009-04-29 07:38:00,127.735,127.835,127.73,127.82,322000000.0
2009-04-29 07:39:00,127.82,127.845,127.79,127.795,416000000.0
2009-04-29 07:40:00,127.785,127.79,127.73,127.78,516600000.0
2009-04-29 07:41:00,127.775,127.795,127.76,127.765,446000000.0
2009-04-29 07:42:00,127.76,127.8,127.76,127.8,463400000.0
2009-04-29 07:43:00,127.8,127.81,127.795,127.795,120200000.0
2009-04-29 07:44:00,127.795,127.795,127.765,127.77,176600000.0
2009-04-29 07:45:00,127.775,127.79,127.76,127.775,230200000.0
2009-04-29 07:46:00,127.775,127.78,127.765,127.78,205000000.0
2009-04-29 07:47:00,127.77,127.795,127.77,127.795,90800000.0
2009-04-29 07:48:00,127.8,127.835,127.795,127.82,442400000.0
2009-04-29 07:49:00,127.8,127.815,127.795,127.805,172800000.0
2009-04-29 07:50:00,127.805,127.82,127.805,127.805,131400000.0
2009-04-29 07:51:00,127.805,127.805,127.725,127.735,259200000.0
2009-04-29 07:52:00,127.735,127.755,127.68,127.685,321199999.0
2009-04-29 07:53:00,127.685,127.69,127.665,127.675,411200000.0
2009-04-29 07:54:00,127.67,127.685,127.655,127.675,255400000.0
2009-04-29 07:55:00,127.67,127.705,127.65,127.685,318000000.0
2009-04-29 07:56:00,127.685,127.725,127.685,127.715,396000000.0
2009-04-29 07:57:00,127.715,127.72,127.705,127.705,101000000.0
2009-04-29 07:58:00,127.705,127.705,127.68,127.685,215800000.0
2009-04-29 07:59:00,127.69,127.7,127.645,127.665,437600000.0
2009-04-29 08:00:00,127.665,127.735,127.665,127.735,496200001.0
2009-04-29 08:01:00,127.735,127.795,127.73,127.785,698999999.0
2009-04-29 08:02:00,127.78,127.795,127.77,127.79,485399997.0
2009-04-29 08:03:00,127.795,127.82,127.785,127.8,125400000.0
2009-04-29 08:04:00,127.8,127.835,127.79,127.82,566799997.0
2009-04-29 08:05:00,127.82,127.83,127.8,127.825,495799996.0
2009-04-29 08:06:00,127.82,127.825,127.81,127.815,167600000.0
2009-04-29 08:07:00,127.81,127.815,127.775,127.785,518000000.0
2009-04-29 08:08:00,127.78,127.78,127.71,127.76,194600000.0
2009-04-29 08:09:00,127.76,127.76,127.715,127.74,483000000.0
2009-04-29 08:10:00,127.735,127.755,127.72,127.73,413400000.0
2009-04-29 08:11:00,127.73,127.73,127.655,127.67,587000001.0
2009-04-29 08:12:00,127.675,127.71,127.665,127.705,288400000.0
2009-04-29 08:13:00,127.705,127.73,127.695,127.705,548000000.0
2009-04-29 08:14:00,127.71,127.715,127.655,127.665,374800000.0
2009-04-29 08:15:00,127.665,127.735,127.665,127.73,187200000.0
2009-04-29 08:16:00,127.735,127.77,127.725,127.765,165200000.0
2009-04-29 08:17:00,127.765,127.8,127.755,127.775,430600000.0
2009-04-29 08:18:00,127.775,127.87,127.775,127.83,395600000.0
2009-04-29 08:19:00,127.83,127.855,127.825,127.825,468200003.0
2009-04-29 08:20:00,127.825,127.835,127.815,127.83,494000000.0
2009-04-29 08:21:00,127.855,127.945,127.855,127.875,616999999.0
2009-04-29 08:22:00,127.875,127.895,127.85,127.87,606400000.0
2009-04-29 08:23:00,127.87,127.96,127.86,127.945,1042400001.0
2009-04-29 08:24:00,127.945,127.955,127.925,127.935,515999999.0
2009-04-29 08:25:00,127.925,127.93,127.89,127.895,500800001.0
2009-04-29 08:26:00,127.895,127.895,127.85,127.85,430400000.0
2009-04-29 08:27:00,127.85,127.885,127.85,127.87,403999998.0
2009-04-29 08:28:00,127.865,127.87,127.81,127.815,409600000.0
2009-04-29 08:29:00,127.82,127.83,127.805,127.805,588600000.0
2009-04-29 08:30:00,127.805,127.83,127.79,127.795,669999998.0
2009-04-29 08:31:00,127.795,127.81,127.71,127.73,726400003.0
2009-04-29 08:32:00,127.725,127.775,127.72,127.75,628800001.0
2009-04-29 08:33:00,127.755,127.8,127.74,127.8,568000000.0
2009-04-29 08:34:00,127.8,127.8,127.72,127.725,829200006.0
2009-04-29 08:35:00,127.72,127.77,127.72,127.725,805699997.0
2009-04-29 08:36:00,127.73,127.745,127.695,127.74,697800004.0
2009-04-29 08:37:00,127.74,127.75,127.73,127.74,519400001.0
2009-04-29 08:38:00,127.74,127.81,127.74,127.81,279599999.0
2009-04-29 08:39:00,127.81,127.85,127.8,127.845,345400000.0
2009-04-29 08:40:00,127.85,127.85,127.795,127.8,530100000.0
2009-04-29 08:41:00,127.805,127.82,127.675,127.705,695400001.0
2009-04-29 08:42:00,127.72,127.72,127.665,127.7,527199999.0
2009-04-29 08:43:00,127.71,127.71,127.66,127.66,488600000.0
2009-04-29 08:44:00,127.66,127.66,127.62,127.645,962999993.0
2009-04-29 08:45:00,127.645,127.71,127.62,127.685,631800001.0
2009-04-29 08:46:00,127.68,127.7,127.67,127.675,459200000.0
2009-04-29 08:47:00,127.68,127.68,127.59,127.6,480000000.0
2009-04-29 08:48:00,127.6,127.62,127.565,127.565,657999999.0
2009-04-29 08:49:00,127.575,127.635,127.57,127.625,508399998.0
2009-04-29 08:50:00,127.635,127.64,127.535,127.535,377799999.0
2009-04-29 08:51:00,127.535,127.56,127.52,127.55,649800001.0
2009-04-29 08:52:00,127.55,127.58,127.52,127.53,493500000.0
2009-04-29 08:53:00,127.53,127.53,127.465,127.485,379599999.0
2009-04-29 08:54:00,127.49,127.5,127.365,127.39,668999997.0
2009-04-29 08:55:00,127.395,127.52,127.38,127.49,489800000.0
2009-04-29 08:56:00,127.49,127.535,127.475,127.52,979200002.0
2009-04-29 08:57:00,127.53,127.53,127.49,127.5,582800000.0
2009-04-29 08:58:00,127.5,127.5,127.44,127.45,841599996.0
2009-04-29 08:59:00,127.45,127.46,127.435,127.44,421800000.0
2009-04-29 09:00:00,127.44,127.44,127.315,127.32,962000000.0
2009-04-29 09:01:00,127.32,127.35,127.305,127.315,1171600002.0
2009-04-29 09:02:00,127.315,127.395,127.315,127.385,980400000.0
2009-04-29 09:03:00,127.385,127.405,127.325,127.355,890600001.0
2009-04-29 09:04:00,127.355,127.43,127.345,127.405,975399996.0
2009-04-29 09:05:00,127.405,127.43,127.39,127.41,989400002.0
2009-04-29 09:06:00,127.41,127.415,127.39,127.41,591600001.0
2009-04-29 09:07:00,127.41,127.41,127.335,127.39,726800001.0
2009-04-29 09:08:00,127.395,127.395,127.34,127.345,450600000.0
2009-04-29 09:09:00,127.345,127.4,127.345,127.39,471600000.0
2009-04-29 09:10:00,127.395,127.395,127.35,127.36,365000000.0
2009-04-29 09:11:00,127.36,127.37,127.335,127.36,719400000.0
2009-04-29 09:12:00,127.36,127.37,127.35,127.37,319600001.0
2009-04-29 09:13:00,127.37,127.395,127.37,127.39,362000000.0
2009-04-29 09:14:00,127.39,127.425,127.35,127.375,995400002.0
2009-04-29 09:15:00,127.385,127.425,127.36,127.42,870600002.0
2009-04-29 09:16:00,127.42,127.425,127.38,127.38,750399999.0
2009-04-29 09:17:00,127.39,127.395,127.36,127.38,603799998.0
2009-04-29 09:18:00,127.375,127.425,127.37,127.41,394200001.0
2009-04-29 09:19:00,127.41,127.45,127.41,127.425,712000003.0
2009-04-29 09:20:00,127.42,127.435,127.4,127.405,603000000.0
2009-04-29 09:21:00,127.405,127.465,127.375,127.46,693800000.0
2009-04-29 09:22:00,127.46,127.49,127.45,127.45,626000000.0
2009-04-29 09:23:00,127.45,127.45,127.37,127.39,624200000.0
2009-04-29 09:24:00,127.395,127.405,127.35,127.38,842200000.0
2009-04-29 09:25:00,127.38,127.445,127.37,127.415,780600000.0
2009-04-29 09:26:00,127.42,127.46,127.415,127.46,533799999.0
2009-04-29 09:27:00,127.45,127.455,127.4,127.405,481600001.0
2009-04-29 09:28:00,127.405,127.45,127.395,127.425,466200000.0
2009-04-29 09:29:00,127.425,127.435,127.41,127.425,497200000.0
2009-04-29 09:30:00,127.425,127.46,127.425,127.45,378400000.0
2009-04-29 09:31:00,127.455,127.52,127.45,127.48,596000001.0
2009-04-29 09:32:00,127.48,127.54,127.48,127.54,361800000.0
2009-04-29 09:33:00,127.54,127.61,127.53,127.56,769600000.0
2009-04-29 09:34:00,127.56,127.57,127.54,127.57,647200002.0
2009-04-29 09:35:00,127.57,127.58,127.535,127.56,618000002.0
2009-04-29 09:36:00,127.56,127.57,127.535,127.56,656200000.0
2009-04-29 09:37:00,127.565,127.585,127.5,127.51,767200001.0
2009-04-29 09:38:00,127.51,127.53,127.49,127.49,604200001.0
2009-04-29 09:39:00,127.49,127.56,127.49,127.555,607000000.0
2009-04-29 09:40:00,127.56,127.58,127.54,127.575,612200000.0
2009-04-29 09:41:00,127.575,127.605,127.55,127.55,984599992.0
2009-04-29 09:42:00,127.555,127.56,127.405,127.415,1097000003.0
2009-04-29 09:43:00,127.425,127.45,127.425,127.435,528600001.0
2009-04-29 09:44:00,127.43,127.46,127.405,127.425,1088399998.0
2009-04-29 09:45:00,127.425,127.475,127.425,127.44,837199996.0
2009-04-29 09:46:00,127.44,127.455,127.4,127.42,524200000.0
2009-04-29 09:47:00,127.42,127.49,127.415,127.47,426400001.0
2009-04-29 09:48:00,127.465,127.48,127.435,127.46,600600000.0
2009-04-29 09:49:00,127.46,127.48,127.45,127.455,794000001.0
2009-04-29 09:50:00,127.46,127.49,127.455,127.47,373400001.0
2009-04-29 09:51:00,127.47,127.47,127.365,127.37,679200000.0
2009-04-29 09:52:00,127.385,127.43,127.375,127.415,518999999.0
2009-04-29 09:53:00,127.415,127.425,127.395,127.42,573599999.0
2009-04-29 09:54:00,127.42,127.44,127.42,127.43,447399999.0
2009-04-29 09:55:00,127.435,127.435,127.405,127.42,342200000.0
2009-04-29 09:56:00,127.42,127.435,127.395,127.41,463199998.0
2009-04-29 09:57:00,127.41,127.42,127.38,127.385,640999999.0
2009-04-29 09:58:00,127.4,127.405,127.385,127.385,212600000.0
2009-04-29 09:59:00,127.385,127.405,127.385,127.405,393599998.0
2009-04-29 10:00:00,127.415,127.435,127.405,127.43,502200000.0
2009-04-29 10:01:00,127.425,127.485,127.42,127.46,849000000.0
2009-04-29 10:02:00,127.46,127.58,127.46,127.575,898599996.0
2009-04-29 10:03:00,127.575,127.62,127.57,127.585,673800000.0
2009-04-29 10:04:00,127.585,127.6,127.545,127.565,771200001.0
2009-04-29 10:05:00,127.575,127.6,127.565,127.58,888600002.0
2009-04-29 10:06:00,127.58,127.58,127.485,127.495,832400000.0
2009-04-29 10:07:00,127.485,127.525,127.48,127.525,450200001.0
2009-04-29 10:08:00,127.515,127.525,127.485,127.525,821800003.0
2009-04-29 10:09:00,127.52,127.54,127.47,127.51,673199999.0
2009-04-29 10:10:00,127.51,127.61,127.49,127.61,744200003.0
2009-04-29 10:11:00,127.6,127.615,127.57,127.58,842999990.0
2009-04-29 10:12:00,127.58,127.61,127.55,127.55,1064600002.0
2009-04-29 10:13:00,127.555,127.605,127.55,127.605,844800004.0
2009-04-29 10:14:00,127.6,127.605,127.59,127.6,507599986.0
2009-04-29 10:15:00,127.605,127.605,127.55,127.55,533999997.0
2009-04-29 10:16:00,127.555,127.61,127.555,127.595,859199997.0
2009-04-29 10:17:00,127.595,127.605,127.53,127.58,738800000.0
2009-04-29 10:18:00,127.58,127.655,127.575,127.655,648400002.0
2009-04-29 10:19:00,127.65,127.65,127.61,127.625,756599997.0
2009-04-29 10:20:00,127.625,127.655,127.62,127.63,585799998.0
2009-04-29 10:21:00,127.635,127.645,127.625,127.64,517800000.0
2009-04-29 10:22:00,127.65,127.65,127.62,127.635,626200001.0
2009-04-29 10:23:00,127.635,127.66,127.635,127.66,491600001.0
2009-04-29 10:24:00,127.66,127.66,127.62,127.625,307800000.0
2009-04-29 10:25:00,127.62,127.63,127.62,127.625,226999998.0
2009-04-29 10:26:00,127.625,127.69,127.625,127.645,680400000.0
2009-04-29 10:27:00,127.645,127.665,127.625,127.635,559200001.0
2009-04-29 10:28:00,127.635,127.65,127.625,127.625,539400000.0
2009-04-29 10:29:00,127.625,127.625,127.6,127.605,493000001.0
2009-04-29 10:30:00,127.605,127.61,127.56,127.575,492000000.0
2009-04-29 10:31:00,127.575,127.575,127.51,127.52,645600001.0
2009-04-29 10:32:00,127.525,127.56,127.525,127.54,855200002.0
2009-04-29 10:33:00,127.545,127.55,127.54,127.54,412800000.0
2009-04-29 10:34:00,127.54,127.565,127.54,127.56,236600000.0
2009-04-29 10:35:00,127.56,127.6,127.55,127.585,400200000.0
2009-04-29 10:36:00,127.58,127.595,127.565,127.58,544599999.0
2009-04-29 10:37:00,127.585,127.585,127.55,127.565,834799994.0
2009-04-29 10:38:00,127.565,127.58,127.55,127.57,378599999.0
2009-04-29 10:39:00,127.57,127.58,127.56,127.565,611399993.0
2009-04-29 10:40:00,127.565,127.57,127.555,127.57,254599999.0
2009-04-29 10:41:00,127.57,127.65,127.565,127.63,485599998.0
2009-04-29 10:42:00,127.63,127.65,127.56,127.605,974800000.0
2009-04-29 10:43:00,127.605,127.645,127.605,127.64,779399998.0
2009-04-29 10:44:00,127.645,127.69,127.63,127.68,883399993.0
2009-04-29 10:45:00,127.68,127.73,127.675,127.72,857400001.0
2009-04-29 10:46:00,127.725,127.745,127.685,127.71,783199999.0
2009-04-29 10:47:00,127.71,127.725,127.68,127.715,713800001.0
2009-04-29 10:48:00,127.715,127.78,127.69,127.78,571000000.0
2009-04-29 10:49:00,127.78,127.85,127.72,127.75,703200001.0
2009-04-29 10:50:00,127.755,127.795,127.75,127.775,666199997.0
2009-04-29 10:51:00,127.775,127.865,127.75,127.775,861000000.0
2009-04-29 10:52:00,127.775,127.775,127.74,127.76,471400000.0
2009-04-29 10:53:00,127.76,127.77,127.75,127.755,385999999.0
2009-04-29 10:54:00,127.76,127.76,127.72,127.75,549400000.0
2009-04-29 10:55:00,127.755,127.84,127.74,127.785,698199998.0
2009-04-29 10:56:00,127.79,127.83,127.78,127.81,686200003.0
2009-04-29 10:57:00,127.815,127.97,127.815,127.97,857600002.0
2009-04-29 10:58:00,127.97,127.97,127.935,127.95,787000003.0
2009-04-29 10:59:00,127.95,127.95,127.865,127.895,546600000.0
2009-04-29 11:00:00,127.905,127.955,127.895,127.95,590600002.0
2009-04-29 11:01:00,127.965,128.01,127.96,127.975,1176000006.0
2009-04-29 11:02:00,127.975,127.975,127.885,127.9,778800000.0
2009-04-29 11:03:00,127.9,127.915,127.895,127.905,125800001.0
2009-04-29 11:04:00,127.96,127.965,127.925,127.935,286999998.0
2009-04-29 11:05:00,127.94,127.965,127.93,127.96,693399998.0
2009-04-29 11:06:00,127.955,127.99,127.95,127.975,499400000.0
2009-04-29 11:07:00,127.97,127.975,127.925,127.935,771000000.0
2009-04-29 11:08:00,127.93,127.96,127.9,127.92,861999998.0
2009-04-29 11:09:00,127.92,127.92,127.85,127.855,473200000.0
2009-04-29 11:10:00,127.85,127.87,127.81,127.87,870999998.0
2009-04-29 11:11:00,127.85,127.855,127.83,127.85,922999995.0
2009-04-29 11:12:00,127.85,127.86,127.85,127.85,565400003.0
2009-04-29 11:13:00,127.855,127.865,127.825,127.86,864199996.0
2009-04-29 11:14:00,127.86,127.91,127.86,127.88,605799999.0
2009-04-29 11:15:00,127.88,128.005,127.88,128.005,656599999.0
2009-04-29 11:16:00,128.01,128.17,127.97,128.16,1095799999.0
2009-04-29 11:17:00,128.16,128.325,128.155,128.24,1249800000.0
2009-04-29 11:18:00,128.23,128.255,128.175,128.18,974399997.0
2009-04-29 11:19:00,128.185,128.225,128.16,128.17,848000001.0
2009-04-29 11:20:00,128.17,128.21,128.16,128.16,843199999.0
2009-04-29 11:21:00,128.16,128.195,128.13,128.16,1069400000.0
2009-04-29 11:22:00,128.16,128.18,128.13,128.16,829800000.0
2009-04-29 11:23:00,128.16,128.16,128.1,128.14,544000001.0
2009-04-29 11:24:00,128.14,128.15,128.115,128.12,957000002.0
2009-04-29 11:25:00,128.12,128.16,128.115,128.145,813800000.0
2009-04-29 11:26:00,128.145,128.165,128.12,128.13,801199998.0
2009-04-29 11:27:00,128.13,128.16,128.12,128.13,701800000.0
2009-04-29 11:28:00,128.13,128.235,128.12,128.225,644599998.0
2009-04-29 11:29:00,128.225,128.335,128.225,128.32,1249200003.0
2009-04-29 11:30:00,128.315,128.34,128.285,128.32,926799997.0
2009-04-29 11:31:00,128.315,128.33,128.27,128.29,894800001.0
2009-04-29 11:32:00,128.29,128.295,128.25,128.25,490200008.0
2009-04-29 11:33:00,128.255,128.29,128.245,128.25,521600000.0
2009-04-29 11:34:00,128.25,128.29,128.24,128.26,975800000.0
2009-04-29 11:35:00,128.265,128.285,128.25,128.28,729399999.0
2009-04-29 11:36:00,128.28,128.365,128.275,128.36,928000001.0
2009-04-29 11:37:00,128.36,128.385,128.335,128.35,743599997.0
2009-04-29 11:38:00,128.35,128.395,128.34,128.355,764399999.0
2009-04-29 11:39:00,128.345,128.38,128.3,128.375,690800001.0
2009-04-29 11:40:00,128.375,128.375,128.3,128.3,676400000.0
2009-04-29 11:41:00,128.3,128.32,128.265,128.315,919000002.0
2009-04-29 11:42:00,128.315,128.36,128.3,128.315,832399997.0
2009-04-29 11:43:00,128.32,128.485,128.32,128.46,624600000.0
2009-04-29 11:44:00,128.465,128.475,128.445,128.45,718400000.0
2009-04-29 11:45:00,128.45,128.535,128.43,128.525,710800000.0
2009-04-29 11:46:00,128.52,128.555,128.48,128.52,799000002.0
2009-04-29 11:47:00,128.52,128.525,128.5,128.52,427400000.0
2009-04-29 11:48:00,128.53,128.61,128.525,128.57,928400000.0
2009-04-29 11:49:00,128.57,128.595,128.53,128.59,1051800000.0
2009-04-29 11:50:00,128.61,128.63,128.575,128.63,766000001.0
2009-04-29 11:51:00,128.63,128.65,128.62,128.625,777400001.0
2009-04-29 11:52:00,128.625,128.63,128.475,128.5,819000000.0
2009-04-29 11:53:00,128.5,128.58,128.495,128.58,614600000.0
2009-04-29 11:54:00,128.58,128.645,128.58,128.605,497400000.0
2009-04-29 11:55:00,128.585,128.605,128.565,128.575,466800000.0
2009-04-29 11:56:00,128.57,128.58,128.54,128.58,730800000.0
2009-04-29 11:57:00,128.58,128.585,128.535,128.565,509800000.0
2009-04-29 11:58:00,128.565,128.57,128.53,128.53,576600000.0
2009-04-29 11:59:00,128.52,128.525,128.49,128.5,490400000.0
2009-04-29 12:00:00,128.495,128.5,128.48,128.48,360400000.0
2009-04-29 12:01:00,128.485,128.485,128.415,128.465,749000000.0
2009-04-29 12:02:00,128.475,128.515,128.435,128.505,537600000.0
2009-04-29 12:03:00,128.5,128.565,128.475,128.555,611399999.0
2009-04-29 12:04:00,128.555,128.585,128.54,128.545,278400000.0
2009-04-29 12:05:00,128.535,128.575,128.5,128.505,242800000.0
2009-04-29 12:06:00,128.5,128.555,128.5,128.52,233400000.0
2009-04-29 12:07:00,128.525,128.54,128.5,128.535,262400000.0
2009-04-29 12:08:00,128.535,128.585,128.535,128.565,319400000.0
2009-04-29 12:09:00,128.57,128.585,128.55,128.57,222200000.0
2009-04-29 12:10:00,128.565,128.565,128.51,128.51,284400000.0
2009-04-29 12:11:00,128.51,128.525,128.47,128.495,399400000.0
2009-04-29 12:12:00,128.495,128.495,128.425,128.435,231200000.0
2009-04-29 12:13:00,128.45,128.52,128.45,128.515,384400000.0
2009-04-29 12:14:00,128.51,128.51,128.46,128.49,357200000.0
2009-04-29 12:15:00,128.49,128.52,128.475,128.5,326800000.0
2009-04-29 12:16:00,128.5,128.51,128.45,128.46,504800000.0
2009-04-29 12:17:00,128.465,128.505,128.45,128.505,253400000.0
2009-04-29 12:18:00,128.505,128.545,128.485,128.535,333800000.0
2009-04-29 12:19:00,128.515,128.55,128.51,128.535,369000001.0
2009-04-29 12:20:00,128.54,128.58,128.54,128.565,558600001.0
2009-04-29 12:21:00,128.565,128.565,128.535,128.545,286600000.0
2009-04-29 12:22:00,128.545,128.56,128.535,128.56,94800000.0
2009-04-29 12:23:00,128.55,128.58,128.54,128.565,215000000.0
2009-04-29 12:24:00,128.565,128.565,128.535,128.56,216400000.0
2009-04-29 12:25:00,128.56,128.585,128.54,128.54,375800000.0
2009-04-29 12:26:00,128.54,128.55,128.49,128.52,439200000.0
2009-04-29 12:27:00,128.51,128.515,128.48,128.515,194600000.0
2009-04-29 12:28:00,128.51,128.535,128.5,128.505,383200001.0
2009-04-29 12:29:00,128.5,128.51,128.44,128.45,838200000.0
2009-04-29 12:30:00,128.455,128.51,128.45,128.48,357000000.0
2009-04-29 12:31:00,128.48,128.495,128.45,128.47,751800000.0
2009-04-29 12:32:00,128.47,128.5,128.47,128.5,176200000.0
2009-04-29 12:33:00,128.495,128.51,128.415,128.42,667600000.0
2009-04-29 12:34:00,128.42,128.47,128.4,128.435,741600000.0
2009-04-29 12:35:00,128.435,128.5,128.425,128.435,658400000.0
2009-04-29 12:36:00,128.445,128.49,128.435,128.49,404800000.0
2009-04-29 12:37:00,128.48,128.49,128.395,128.415,559400000.0
2009-04-29 12:38:00,128.415,128.415,128.345,128.355,520000000.0
2009-04-29 12:39:00,128.36,128.4,128.36,128.365,608000001.0
2009-04-29 12:40:00,128.365,128.365,128.305,128.315,421200000.0
2009-04-29 12:41:00,128.31,128.4,128.31,128.395,858000000.0
2009-04-29 12:42:00,128.39,128.39,128.37,128.38,467400000.0
2009-04-29 12:43:00,128.385,128.425,128.375,128.425,510600000.0
2009-04-29 12:44:00,128.425,128.425,128.335,128.36,535900000.0
2009-04-29 12:45:00,128.36,128.385,128.35,128.375,330199999.0
2009-04-29 12:46:00,128.375,128.39,128.36,128.365,123200000.0
2009-04-29 12:47:00,128.365,128.385,128.35,128.365,300600000.0
2009-04-29 12:48:00,128.365,128.395,128.365,128.375,292400000.0
2009-04-29 12:49:00,128.375,128.445,128.375,128.435,625599999.0
2009-04-29 12:50:00,128.445,128.485,128.435,128.46,683800000.0
2009-04-29 12:51:00,128.465,128.495,128.455,128.485,566599998.0
2009-04-29 12:52:00,128.475,128.505,128.455,128.495,524600000.0
2009-04-29 12:53:00,128.495,128.54,128.475,128.53,483000000.0
2009-04-29 12:54:00,128.53,128.555,128.49,128.545,499000000.0
2009-04-29 12:55:00,128.545,128.56,128.485,128.56,623599999.0
2009-04-29 12:56:00,128.55,128.565,128.505,128.56,436799997.0
2009-04-29 12:57:00,128.56,128.565,128.515,128.52,628599999.0
2009-04-29 12:58:00,128.515,128.515,128.445,128.455,397800000.0
2009-04-29 12:59:00,128.45,128.455,128.415,128.42,550599999.0
2009-04-29 13:00:00,128.43,128.465,128.405,128.425,506800001.0
2009-04-29 13:01:00,128.42,128.485,128.365,128.37,523399999.0
2009-04-29 13:02:00,128.37,128.425,128.335,128.425,332199999.0
2009-04-29 13:03:00,128.435,128.44,128.365,128.365,410200000.0
2009-04-29 13:04:00,128.365,128.385,128.31,128.325,591399999.0
2009-04-29 13:05:00,128.315,128.38,128.29,128.36,384800000.0
2009-04-29 13:06:00,128.37,128.38,128.34,128.36,188000000.0
2009-04-29 13:07:00,128.355,128.355,128.305,128.33,360600000.0
2009-04-29 13:08:00,128.33,128.36,128.295,128.295,451600001.0
2009-04-29 13:09:00,128.3,128.365,128.3,128.35,261800000.0
2009-04-29 13:10:00,128.345,128.345,128.315,128.315,298200000.0
2009-04-29 13:11:00,128.315,128.34,128.295,128.33,582799998.0
2009-04-29 13:12:00,128.34,128.345,128.315,128.34,268200000.0
2009-04-29 13:13:00,128.34,128.345,128.3,128.345,657600000.0
2009-04-29 13:14:00,128.34,128.35,128.31,128.345,324600000.0
2009-04-29 13:15:00,128.345,128.37,128.29,128.29,527100001.0
2009-04-29 13:16:00,128.3,128.3,128.225,128.29,478900000.0
2009-04-29 13:17:00,128.29,128.325,128.25,128.315,378400000.0
2009-04-29 13:18:00,128.32,128.39,128.305,128.39,460000000.0
2009-04-29 13:19:00,128.38,128.435,128.375,128.385,781000000.0
2009-04-29 13:20:00,128.385,128.425,128.37,128.415,489800001.0
2009-04-29 13:21:00,128.41,128.44,128.4,128.41,422200001.0
2009-04-29 13:22:00,128.41,128.46,128.41,128.41,517800000.0
2009-04-29 13:23:00,128.405,128.435,128.375,128.43,362800000.0
2009-04-29 13:24:00,128.425,128.44,128.41,128.42,269800000.0
2009-04-29 13:25:00,128.4,128.475,128.385,128.475,371000000.0
2009-04-29 13:26:00,128.475,128.475,128.425,128.465,458000000.0
2009-04-29 13:27:00,128.485,128.485,128.42,128.44,498199999.0
2009-04-29 13:28:00,128.44,128.455,128.425,128.44,312400000.0
2009-04-29 13:29:00,128.44,128.45,128.415,128.44,301000000.0
2009-04-29 13:30:00,128.44,128.455,128.42,128.425,333600001.0
2009-04-29 13:31:00,128.43,128.45,128.425,128.425,172400000.0
2009-04-29 13:32:00,128.425,128.475,128.425,128.465,212000000.0
2009-04-29 13:33:00,128.465,128.485,128.46,128.46,191800000.0
2009-04-29 13:34:00,128.465,128.48,128.38,128.395,468200000.0
2009-04-29 13:35:00,128.395,128.405,128.365,128.405,343400000.0
2009-04-29 13:36:00,128.405,128.425,128.375,128.38,233200000.0
2009-04-29 13:37:00,128.39,128.42,128.39,128.405,370400000.0
2009-04-29 13:38:00,128.405,128.48,128.4,128.48,356600000.0
2009-04-29 13:39:00,128.48,128.495,128.42,128.42,535000000.0
2009-04-29 13:40:00,128.425,128.465,128.42,128.455,541000000.0
2009-04-29 13:41:00,128.455,128.475,128.445,128.445,374800000.0
2009-04-29 13:42:00,128.445,128.48,128.44,128.47,374600000.0
2009-04-29 13:43:00,128.47,128.53,128.45,128.515,321200000.0
2009-04-29 13:44:00,128.525,128.54,128.49,128.53,610800000.0
2009-04-29 13:45:00,128.535,128.565,128.51,128.555,471400000.0
2009-04-29 13:46:00,128.555,128.645,128.53,128.615,411000000.0
2009-04-29 13:47:00,128.615,128.655,128.6,128.62,406600000.0
2009-04-29 13:48:00,128.62,128.645,128.605,128.605,432799999.0
2009-04-29 13:49:00,128.605,128.62,128.6,128.605,363600000.0
2009-04-29 13:50:00,128.605,128.63,128.58,128.615,597800001.0
2009-04-29 13:51:00,128.61,128.64,128.6,128.635,353600000.0
2009-04-29 13:52:00,128.64,128.65,128.58,128.59,465200000.0
2009-04-29 13:53:00,128.59,128.61,128.555,128.595,547000000.0
2009-04-29 13:54:00,128.595,128.595,128.56,128.575,401400000.0
2009-04-29 13:55:00,128.575,128.6,128.545,128.585,434200000.0
2009-04-29 13:56:00,128.58,128.585,128.555,128.585,406200001.0
2009-04-29 13:57:00,128.585,128.585,128.585,128.585,124400000.0
2009-04-29 13:58:00,128.585,128.59,128.55,128.565,188800000.0
2009-04-29 13:59:00,128.565,128.565,128.515,128.53,328600000.0
2009-04-29 14:00:00,128.53,128.575,128.49,128.505,527600000.0
2009-04-29 14:01:00,128.5,128.515,128.395,128.41,494100000.0
2009-04-29 14:02:00,128.41,128.445,128.4,128.425,498200000.0
2009-04-29 14:03:00,128.42,128.43,128.385,128.415,428000000.0
2009-04-29 14:04:00,128.415,128.445,128.41,128.435,375600000.0
2009-04-29 14:05:00,128.44,128.465,128.42,128.42,307000000.0
2009-04-29 14:06:00,128.42,128.435,128.415,128.435,309600000.0
2009-04-29 14:07:00,128.44,128.44,128.4,128.435,279800000.0
2009-04-29 14:08:00,128.43,128.435,128.4,128.42,246800000.0
2009-04-29 14:09:00,128.42,128.455,128.415,128.415,344999999.0
2009-04-29 14:10:00,128.425,128.45,128.425,128.445,433400000.0
2009-04-29 14:11:00,128.445,128.485,128.445,128.48,557600003.0
2009-04-29 14:12:00,128.48,128.51,128.465,128.495,583800000.0
2009-04-29 14:13:00,128.495,128.51,128.48,128.495,419600000.0
2009-04-29 14:14:00,128.495,128.53,128.495,128.53,522600000.0
2009-04-29 14:15:00,128.525,128.55,128.515,128.55,460200000.0
2009-04-29 14:16:00,128.55,128.55,128.52,128.535,415000000.0
2009-04-29 14:17:00,128.53,128.545,128.515,128.535,253600000.0
2009-04-29 14:18:00,128.535,128.535,128.49,128.5,368200000.0
2009-04-29 14:19:00,128.5,128.5,128.485,128.495,321400000.0
2009-04-29 14:20:00,128.495,128.515,128.46,128.5,592200000.0
2009-04-29 14:21:00,128.5,128.505,128.475,128.485,256000000.0
2009-04-29 14:22:00,128.48,128.515,128.46,128.515,368600000.0
2009-04-29 14:23:00,128.515,128.515,128.47,128.475,435400000.0
2009-04-29 14:24:00,128.48,128.48,128.42,128.435,310000001.0
2009-04-29 14:25:00,128.44,128.46,128.425,128.425,314400000.0
2009-04-29 14:26:00,128.425,128.45,128.425,128.435,244300000.0
2009-04-29 14:27:00,128.445,128.445,128.41,128.415,328200000.0
2009-04-29 14:28:00,128.41,128.425,128.37,128.37,365400000.0
2009-04-29 14:29:00,128.37,128.415,128.36,128.38,465000000.0
2009-04-29 14:30:00,128.37,128.37,128.1,128.25,699700000.0
2009-04-29 14:31:00,128.24,128.255,128.185,128.215,656600000.0
2009-04-29 14:32:00,128.22,128.34,128.185,128.33,614799999.0
2009-04-29 14:33:00,128.325,128.33,128.2,128.21,569500001.0
2009-04-29 14:34:00,128.215,128.24,128.195,128.225,498600000.0
2009-04-29 14:35:00,128.225,128.23,128.135,128.19,658800000.0
2009-04-29 14:36:00,128.2,128.205,128.135,128.195,754000000.0
2009-04-29 14:37:00,128.195,128.29,128.195,128.29,548800000.0
2009-04-29 14:38:00,128.29,128.3,128.235,128.245,227400000.0
2009-04-29 14:39:00,128.245,128.3,128.245,128.285,270800000.0
2009-04-29 14:40:00,128.285,128.3,128.23,128.235,422700000.0
2009-04-29 14:41:00,128.235,128.3,128.225,128.27,349400000.0
2009-04-29 14:42:00,128.275,128.295,128.235,128.275,456700000.0
2009-04-29 14:43:00,128.285,128.285,128.255,128.26,167200000.0
2009-04-29 14:44:00,128.265,128.265,128.225,128.225,127000000.0
2009-04-29 14:45:00,128.225,128.225,128.155,128.175,216800000.0
2009-04-29 14:46:00,128.175,128.19,128.1,128.1,292600001.0
2009-04-29 14:47:00,128.1,128.125,128.085,128.09,179800000.0
2009-04-29 14:48:00,128.09,128.105,128.07,128.08,223000000.0
2009-04-29 14:49:00,128.08,128.105,128.065,128.08,129600000.0
2009-04-29 14:50:00,128.08,128.085,128.06,128.085,232400000.0
2009-04-29 14:51:00,128.085,128.175,128.075,128.155,250600000.0
2009-04-29 14:52:00,128.175,128.2,128.14,128.17,195000000.0
2009-04-29 14:53:00,128.175,128.225,128.175,128.21,272200000.0
2009-04-29 14:54:00,128.21,128.28,128.2,128.275,239400000.0
2009-04-29 14:55:00,128.27,128.34,128.27,128.335,353800000.0
2009-04-29 14:56:00,128.335,128.34,128.275,128.315,350000000.0
2009-04-29 14:57:00,128.31,128.31,128.27,128.285,499600000.0
2009-04-29 14:58:00,128.295,128.3,128.185,128.205,238200000.0
2009-04-29 14:59:00,128.2,128.255,128.18,128.255,200600000.0
2009-04-29 15:00:00,128.265,128.265,128.19,128.24,265400000.0
2009-04-29 15:01:00,128.235,128.235,128.195,128.225,443800000.0
2009-04-29 15:02:00,128.225,128.265,128.22,128.265,131600000.0
2009-04-29 15:03:00,128.26,128.32,128.25,128.295,352599999.0
2009-04-29 15:04:00,128.3,128.345,128.285,128.295,376200000.0
2009-04-29 15:05:00,128.295,128.33,128.27,128.33,120800000.0
2009-04-29 15:06:00,128.325,128.325,128.26,128.26,185400000.0
2009-04-29 15:07:00,128.26,128.265,128.18,128.18,254800000.0
2009-04-29 15:08:00,128.18,128.195,128.115,128.125,466400000.0
2009-04-29 15:09:00,128.125,128.145,128.085,128.095,194200000.0
2009-04-29 15:10:00,128.095,128.105,128.04,128.045,359800000.0
2009-04-29 15:11:00,128.045,128.05,128.01,128.025,270599999.0
2009-04-29 15:12:00,128.02,128.125,128.005,128.1,336200000.0
2009-04-29 15:13:00,128.095,128.115,128.07,128.1,373000000.0
2009-04-29 15:14:00,128.1,128.12,128.065,128.065,218200000.0
2009-04-29 15:15:00,128.065,128.065,128.02,128.06,255600000.0
2009-04-29 15:16:00,128.06,128.085,128.06,128.075,119000000.0
2009-04-29 15:17:00,128.065,128.085,128.04,128.08,311200000.0
2009-04-29 15:18:00,128.08,128.125,128.08,128.12,316800000.0
2009-04-29 15:19:00,128.115,128.125,128.095,128.105,99600000.0
2009-04-29 15:20:00,128.1,128.1,128.05,128.05,170799999.0
2009-04-29 15:21:00,128.05,128.065,128.035,128.05,199800000.0
2009-04-29 15:22:00,128.05,128.1,128.04,128.08,275600001.0
2009-04-29 15:23:00,128.06,128.075,128.005,128.025,302999999.0
2009-04-29 15:24:00,128.03,128.065,128.02,128.06,469200000.0
2009-04-29 15:25:00,128.06,128.07,128.03,128.035,278800000.0
2009-04-29 15:26:00,128.035,128.055,128.035,128.045,71200000.0
2009-04-29 15:27:00,128.05,128.15,128.045,128.075,233700000.0
2009-04-29 15:28:00,128.075,128.135,128.075,128.135,329800000.0
2009-04-29 15:29:00,128.125,128.235,128.125,128.235,612999999.0
2009-04-29 15:30:00,128.235,128.235,128.085,128.115,400599999.0
2009-04-29 15:31:00,128.135,128.2,128.13,128.185,300400000.0
2009-04-29 15:32:00,128.18,128.205,128.175,128.175,275600000.0
2009-04-29 15:33:00,128.175,128.19,128.13,128.155,314900000.0
2009-04-29 15:34:00,128.155,128.23,128.125,128.205,518300001.0
2009-04-29 15:35:00,128.205,128.235,128.155,128.19,443800000.0
2009-04-29 15:36:00,128.185,128.235,128.175,128.215,580000000.0
2009-04-29 15:37:00,128.215,128.245,128.21,128.235,313600000.0
2009-04-29 15:38:00,128.235,128.245,128.19,128.24,370000000.0
2009-04-29 15:39:00,128.245,128.285,128.23,128.265,459199999.0
2009-04-29 15:40:00,128.265,128.3,128.25,128.27,421000000.0
2009-04-29 15:41:00,128.27,128.27,128.195,128.215,275200001.0
2009-04-29 15:42:00,128.22,128.25,128.22,128.24,332600000.0
2009-04-29 15:43:00,128.23,128.245,128.19,128.23,271800000.0
2009-04-29 15:44:00,128.235,128.25,128.175,128.195,438000000.0
2009-04-29 15:45:00,128.19,128.26,128.185,128.25,359200000.0
2009-04-29 15:46:00,128.235,128.27,128.215,128.27,463800000.0
2009-04-29 15:47:00,128.27,128.31,128.265,128.285,330000000.0
2009-04-29 15:48:00,128.285,128.3,128.265,128.29,249600000.0
2009-04-29 15:49:00,128.29,128.295,128.235,128.25,198400000.0
2009-04-29 15:50:00,128.24,128.28,128.23,128.275,187200000.0
2009-04-29 15:51:00,128.275,128.29,128.255,128.275,265200000.0
2009-04-29 15:52:00,128.275,128.375,128.27,128.355,377400000.0
2009-04-29 15:53:00,128.355,128.5,128.355,128.49,478000000.0
2009-04-29 15:54:00,128.49,128.525,128.485,128.525,366200000.0
2009-04-29 15:55:00,128.52,128.52,128.475,128.5,403400000.0
2009-04-29 15:56:00,128.505,128.52,128.45,128.455,257400000.0
2009-04-29 15:57:00,128.455,128.475,128.435,128.46,175200000.0
2009-04-29 15:58:00,128.455,128.555,128.45,128.51,402800000.0
2009-04-29 15:59:00,128.515,128.53,128.455,128.465,315800000.0
2009-04-29 16:00:00,128.49,128.505,128.42,128.445,322400000.0
2009-04-29 16:01:00,128.445,128.455,128.435,128.45,137200000.0
2009-04-29 16:02:00,128.435,128.46,128.415,128.46,293400000.0
2009-04-29 16:03:00,128.465,128.48,128.445,128.47,224000000.0
2009-04-29 16:04:00,128.465,128.465,128.395,128.4,181200000.0
2009-04-29 16:05:00,128.405,128.425,128.4,128.405,214400000.0
2009-04-29 16:06:00,128.41,128.41,128.375,128.4,223600000.0
2009-04-29 16:07:00,128.4,128.41,128.355,128.37,369600002.0
2009-04-29 16:08:00,128.37,128.385,128.355,128.37,229800000.0
2009-04-29 16:09:00,128.365,128.37,128.3,128.325,171600000.0
2009-04-29 16:10:00,128.33,128.335,128.3,128.3,130800000.0
2009-04-29 16:11:00,128.3,128.355,128.295,128.355,215000000.0
2009-04-29 16:12:00,128.355,128.365,128.315,128.315,246400000.0
2009-04-29 16:13:00,128.325,128.38,128.315,128.38,361000000.0
2009-04-29 16:14:00,128.375,128.395,128.355,128.37,342400000.0
2009-04-29 16:15:00,128.37,128.46,128.365,128.425,450400000.0
2009-04-29 16:16:00,128.415,128.43,128.375,128.375,454600000.0
2009-04-29 16:17:00,128.375,128.395,128.34,128.365,264800000.0
2009-04-29 16:18:00,128.355,128.415,128.355,128.4,429000000.0
2009-04-29 16:19:00,128.4,128.425,128.375,128.42,261800000.0
2009-04-29 16:20:00,128.42,128.43,128.37,128.42,299400000.0
2009-04-29 16:21:00,128.415,128.48,128.38,128.39,327200000.0
2009-04-29 16:22:00,128.395,128.41,128.39,128.39,96600000.0
2009-04-29 16:23:00,128.405,128.405,128.405,128.405,11200000.0
2009-04-29 16:24:00,128.405,128.43,128.4,128.4,257200000.0
2009-04-29 16:25:00,128.405,128.47,128.405,128.46,185800000.0
2009-04-29 16:26:00,128.46,128.495,128.46,128.485,259400000.0
2009-04-29 16:27:00,128.485,128.49,128.45,128.47,227100000.0
2009-04-29 16:28:00,128.475,128.485,128.47,128.47,129200000.0
2009-04-29 16:29:00,128.47,128.5,128.45,128.49,196400000.0
2009-04-29 16:30:00,128.485,128.525,128.47,128.525,226000000.0
2009-04-29 16:31:00,128.53,128.57,128.51,128.54,190000000.0
2009-04-29 16:32:00,128.54,128.58,128.525,128.56,284800000.0
2009-04-29 16:33:00,128.57,128.57,128.49,128.495,326200000.0
2009-04-29 16:34:00,128.51,128.585,128.495,128.54,452000000.0
2009-04-29 16:35:00,128.535,128.545,128.505,128.515,223200000.0
2009-04-29 16:36:00,128.52,128.54,128.51,128.53,282600000.0
2009-04-29 16:37:00,128.535,128.54,128.52,128.525,133400000.0
2009-04-29 16:38:00,128.525,128.56,128.515,128.55,180000000.0
2009-04-29 16:39:00,128.555,128.57,128.535,128.55,216500000.0
2009-04-29 16:40:00,128.555,128.61,128.555,128.6,412200000.0
2009-04-29 16:41:00,128.59,128.68,128.59,128.68,472600000.0
2009-04-29 16:42:00,128.68,128.685,128.635,128.66,525200000.0
2009-04-29 16:43:00,128.65,128.665,128.645,128.66,249400000.0
2009-04-29 16:44:00,128.66,128.69,128.655,128.665,358400000.0
2009-04-29 16:45:00,128.67,128.695,128.65,128.66,517600000.0
2009-04-29 16:46:00,128.655,128.665,128.575,128.59,654300001.0
2009-04-29 16:47:00,128.585,128.6,128.535,128.54,672200000.0
2009-04-29 16:48:00,128.54,128.565,128.5,128.55,626200000.0
2009-04-29 16:49:00,128.55,128.57,128.515,128.56,723999999.0
2009-04-29 16:50:00,128.555,128.56,128.525,128.525,597600000.0
2009-04-29 16:51:00,128.53,128.55,128.485,128.49,663200000.0
2009-04-29 16:52:00,128.49,128.5,128.46,128.46,612399999.0
2009-04-29 16:53:00,128.465,128.485,128.44,128.45,546000000.0
2009-04-29 16:54:00,128.455,128.52,128.45,128.515,530800000.0
2009-04-29 16:55:00,128.515,128.59,128.485,128.58,558400001.0
2009-04-29 16:56:00,128.575,128.58,128.545,128.58,462800000.0
2009-04-29 16:57:00,128.585,128.62,128.57,128.595,645400000.0
2009-04-29 16:58:00,128.59,128.615,128.54,128.615,690600000.0
2009-04-29 16:59:00,128.625,128.66,128.6,128.65,697799999.0
2009-04-29 17:00:00,128.65,128.695,128.645,128.655,590400001.0
2009-04-29 17:01:00,128.65,128.665,128.62,128.655,719400003.0
2009-04-29 17:02:00,128.655,128.68,128.635,128.645,521400001.0
2009-04-29 17:03:00,128.64,128.67,128.61,128.61,440600000.0
2009-04-29 17:04:00,128.615,128.63,128.595,128.6,681000004.0
2009-04-29 17:05:00,128.6,128.63,128.6,128.6,368800002.0
2009-04-29 17:06:00,128.605,128.61,128.565,128.58,270400000.0
2009-04-29 17:07:00,128.58,128.59,128.54,128.545,421600001.0
2009-04-29 17:08:00,128.55,128.6,128.54,128.59,632600009.0
2009-04-29 17:09:00,128.59,128.59,128.56,128.57,538400003.0
2009-04-29 17:10:00,128.565,128.58,128.54,128.575,326399999.0
2009-04-29 17:11:00,128.575,128.58,128.545,128.545,219000000.0
2009-04-29 17:12:00,128.545,128.58,128.54,128.575,376000000.0
2009-04-29 17:13:00,128.575,128.6,128.56,128.58,563800000.0
2009-04-29 17:14:00,128.585,128.59,128.555,128.575,298800000.0
2009-04-29 17:15:00,128.575,128.615,128.575,128.61,350400000.0
2009-04-29 17:16:00,128.615,128.625,128.6,128.6,392000000.0
2009-04-29 17:17:00,128.6,128.615,128.565,128.595,475600001.0
2009-04-29 17:18:00,128.585,128.67,128.58,128.665,624000000.0
2009-04-29 17:19:00,128.67,128.765,128.665,128.745,556200000.0
2009-04-29 17:20:00,128.745,128.825,128.73,128.82,762400000.0
2009-04-29 17:21:00,128.82,128.95,128.81,128.94,869500001.0
2009-04-29 17:22:00,128.94,129.045,128.94,128.99,876500001.0
2009-04-29 17:23:00,128.995,129.02,128.955,129.015,770200000.0
2009-04-29 17:24:00,129.02,129.07,129.005,129.065,533000000.0
2009-04-29 17:25:00,129.065,129.14,129.065,129.125,763600000.0
2009-04-29 17:26:00,129.13,129.215,129.105,129.175,768599997.0
2009-04-29 17:27:00,129.18,129.2,129.145,129.19,954399998.0
2009-04-29 17:28:00,129.195,129.195,129.095,129.11,655499998.0
2009-04-29 17:29:00,129.1,129.125,129.085,129.1,744300001.0
2009-04-29 17:30:00,129.1,129.135,129.075,129.08,733300003.0
2009-04-29 17:31:00,129.085,129.15,129.085,129.14,436600000.0
2009-04-29 17:32:00,129.14,129.205,129.13,129.165,783000000.0
2009-04-29 17:33:00,129.18,129.185,129.13,129.14,624000000.0
2009-04-29 17:34:00,129.14,129.16,129.09,129.11,491000000.0
2009-04-29 17:35:00,129.11,129.2,129.09,129.2,569600000.0
2009-04-29 17:36:00,129.195,129.21,129.165,129.165,602600000.0
2009-04-29 17:37:00,129.175,129.195,129.13,129.195,470800000.0
2009-04-29 17:38:00,129.195,129.195,129.115,129.115,517000001.0
2009-04-29 17:39:00,129.12,129.145,129.08,129.095,507200000.0
2009-04-29 17:40:00,129.095,129.14,129.085,129.105,558400000.0
2009-04-29 17:41:00,129.105,129.11,129.05,129.08,486400000.0
2009-04-29 17:42:00,129.09,129.11,129.025,129.085,614400000.0
2009-04-29 17:43:00,129.085,129.085,129.04,129.04,386000000.0
2009-04-29 17:44:00,129.035,129.045,129.0,129.01,498400005.0
2009-04-29 17:45:00,129.015,129.04,129.005,129.04,449200000.0
2009-04-29 17:46:00,129.03,129.06,129.03,129.06,272200000.0
2009-04-29 17:47:00,129.055,129.105,129.055,129.06,494200000.0
2009-04-29 17:48:00,129.065,129.18,129.065,129.18,471400000.0
2009-04-29 17:49:00,129.165,129.245,129.155,129.215,518600000.0
2009-04-29 17:50:00,129.215,129.34,129.21,129.33,633800000.0
2009-04-29 17:51:00,129.32,129.415,129.32,129.4,690000000.0
2009-04-29 17:52:00,129.4,129.41,129.34,129.345,710000000.0
2009-04-29 17:53:00,129.345,129.35,129.305,129.31,775400001.0
2009-04-29 17:54:00,129.31,129.33,129.285,129.31,651600001.0
2009-04-29 17:55:00,129.31,129.31,129.22,129.225,443000000.0
2009-04-29 17:56:00,129.225,129.25,129.21,129.21,617800000.0
2009-04-29 17:57:00,129.215,129.215,129.105,129.12,476100000.0
2009-04-29 17:58:00,129.125,129.18,129.115,129.175,460200000.0
2009-04-29 17:59:00,129.175,129.18,129.145,129.175,440000000.0
2009-04-29 18:00:00,129.18,129.2,129.175,129.195,412000000.0
2009-04-29 18:01:00,129.195,129.235,129.185,129.235,409400000.0
2009-04-29 18:02:00,129.235,129.265,129.195,129.195,360100000.0
2009-04-29 18:03:00,129.195,129.2,129.17,129.175,392800000.0
2009-04-29 18:04:00,129.175,129.22,129.16,129.21,240800000.0
2009-04-29 18:05:00,129.21,129.24,129.2,129.21,439700000.0
2009-04-29 18:06:00,129.205,129.29,129.185,129.25,680399999.0
2009-04-29 18:07:00,129.25,129.26,129.205,129.215,588200000.0
2009-04-29 18:08:00,129.22,129.245,129.19,129.2,475200000.0
2009-04-29 18:09:00,129.2,129.205,129.175,129.175,372800000.0
2009-04-29 18:10:00,129.175,129.175,129.135,129.14,414800000.0
2009-04-29 18:11:00,129.145,129.17,129.135,129.165,308200000.0
2009-04-29 18:12:00,129.18,129.21,129.16,129.205,227800000.0
2009-04-29 18:13:00,129.21,129.22,129.205,129.21,87200000.0
2009-04-29 18:14:00,129.215,129.24,129.215,129.24,217400000.0
2009-04-29 18:15:00,129.235,129.24,129.215,129.235,249800000.0
2009-04-29 18:16:00,129.235,129.235,129.155,129.205,437900000.0
2009-04-29 18:17:00,129.205,129.22,129.185,129.205,266400000.0
2009-04-29 18:18:00,129.205,129.225,129.16,129.165,453900000.0
2009-04-29 18:19:00,129.165,129.18,129.155,129.155,300800000.0
2009-04-29 18:20:00,129.16,129.17,129.155,129.165,209200000.0
2009-04-29 18:21:00,129.165,129.185,129.145,129.145,362800000.0
2009-04-29 18:22:00,129.145,129.165,129.13,129.165,348800000.0
2009-04-29 18:23:00,129.145,129.2,129.145,129.2,499000000.0
2009-04-29 18:24:00,129.21,129.22,129.19,129.2,215000000.0
2009-04-29 18:25:00,129.205,129.265,129.205,129.26,469600000.0
2009-04-29 18:26:00,129.26,129.26,129.19,129.19,254400000.0
2009-04-29 18:27:00,129.205,129.275,129.19,129.27,797800000.0
2009-04-29 18:28:00,129.27,129.27,129.225,129.23,485800000.0
2009-04-29 18:29:00,129.23,129.23,129.13,129.135,469200000.0
2009-04-29 18:30:00,129.135,129.15,129.07,129.105,541600000.0
2009-04-29 18:31:00,129.095,129.1,129.065,129.075,463800000.0
2009-04-29 18:32:00,129.075,129.08,129.055,129.075,164300001.0
2009-04-29 18:33:00,129.075,129.14,129.075,129.13,582799999.0
2009-04-29 18:34:00,129.13,129.14,129.095,129.105,277000000.0
2009-04-29 18:35:00,129.11,129.165,129.105,129.14,451800000.0
2009-04-29 18:36:00,129.13,129.13,129.085,129.13,497600000.0
2009-04-29 18:37:00,129.14,129.16,129.115,129.145,641800000.0
2009-04-29 18:38:00,129.155,129.16,129.12,129.13,314000000.0
2009-04-29 18:39:00,129.13,129.155,129.095,129.115,306600000.0
2009-04-29 18:40:00,129.115,129.155,129.1,129.15,302000000.0
2009-04-29 18:41:00,129.15,129.155,129.13,129.145,308600000.0
2009-04-29 18:42:00,129.145,129.155,129.13,129.155,251200000.0
2009-04-29 18:43:00,129.155,129.185,129.14,129.175,526800000.0
2009-04-29 18:44:00,129.175,129.175,129.145,129.16,299400000.0
2009-04-29 18:45:00,129.16,129.21,129.16,129.2,482000000.0
2009-04-29 18:46:00,129.195,129.205,129.195,129.195,172400000.0
2009-04-29 18:47:00,129.2,129.205,129.195,129.2,123200000.0
2009-04-29 18:48:00,129.195,129.22,129.185,129.215,92800000.0
2009-04-29 18:49:00,129.21,129.235,129.185,129.235,254200000.0
2009-04-29 18:50:00,129.23,129.23,129.175,129.19,459800000.0
2009-04-29 18:51:00,129.19,129.195,129.165,129.175,239400000.0
2009-04-29 18:52:00,129.175,129.175,129.145,129.155,291200000.0
2009-04-29 18:53:00,129.15,129.165,129.15,129.16,212800000.0
2009-04-29 18:54:00,129.165,129.185,129.16,129.175,211400000.0
2009-04-29 18:55:00,129.19,129.19,129.17,129.175,91200000.0
2009-04-29 18:56:00,129.175,129.19,129.17,129.18,227200000.0
2009-04-29 18:57:00,129.175,129.175,129.17,129.17,100800000.0
2009-04-29 18:58:00,129.17,129.175,129.14,129.15,255600000.0
2009-04-29 18:59:00,129.15,129.155,129.145,129.155,182400000.0
2009-04-29 19:00:00,129.155,129.155,129.145,129.155,172800000.0
2009-04-29 19:01:00,129.16,129.16,129.125,129.145,249200000.0
2009-04-29 19:02:00,129.14,129.145,129.14,129.145,169600000.0
2009-04-29 19:03:00,129.145,129.21,129.145,129.21,231800000.0
2009-04-29 19:04:00,129.215,129.265,129.21,129.265,227000000.0
2009-04-29 19:05:00,129.285,129.29,129.24,129.255,409600000.0
2009-04-29 19:06:00,129.255,129.27,129.25,129.265,228400000.0
2009-04-29 19:07:00,129.265,129.275,129.255,129.255,211600000.0
2009-04-29 19:08:00,129.255,129.255,129.255,129.255,220200000.0
2009-04-29 19:09:00,129.255,129.285,129.255,129.28,336200000.0
2009-04-29 19:10:00,129.285,129.305,129.245,129.245,530800000.0
2009-04-29 19:11:00,129.24,129.24,129.215,129.235,167600000.0
2009-04-29 19:12:00,129.235,129.265,129.235,129.25,130800000.0
2009-04-29 19:13:00,129.23,129.24,129.2,129.2,265200001.0
2009-04-29 19:14:00,129.2,129.205,129.175,129.175,53200000.0
2009-04-29 19:15:00,129.175,129.18,129.15,129.155,117000000.0
2009-04-29 19:16:00,129.16,129.165,129.16,129.165,36800000.0
2009-04-29 19:17:00,129.165,129.2,129.155,129.16,323400000.0
2009-04-29 19:18:00,129.16,129.165,129.14,129.145,397400000.0
2009-04-29 19:19:00,129.14,129.14,129.125,129.125,151600000.0
2009-04-29 19:20:00,129.125,129.145,129.12,129.135,278600000.0
2009-04-29 19:21:00,129.135,129.145,129.125,129.14,258000000.0
2009-04-29 19:22:00,129.135,129.205,129.135,129.19,236400000.0
2009-04-29 19:23:00,129.185,129.235,129.175,129.22,344600000.0
2009-04-29 19:24:00,129.22,129.225,129.185,129.21,167200000.0
2009-04-29 19:25:00,129.205,129.23,129.205,129.215,211400000.0
2009-04-29 19:26:00,129.215,129.245,129.205,129.245,219800000.0
2009-04-29 19:27:00,129.245,129.345,129.245,129.335,459600000.0
2009-04-29 19:28:00,129.345,129.35,129.31,129.315,321800000.0
2009-04-29 19:29:00,129.31,129.355,129.31,129.345,336400000.0
2009-04-29 19:30:00,129.34,129.35,129.34,129.35,233600000.0
2009-04-29 19:31:00,129.35,129.35,129.315,129.325,274000000.0
2009-04-29 19:32:00,129.325,129.34,129.32,129.325,220400000.0
2009-04-29 19:33:00,129.325,129.325,129.28,129.285,232200000.0
2009-04-29 19:34:00,129.285,129.31,129.275,129.305,128600000.0
2009-04-29 19:35:00,129.305,129.315,129.24,129.25,491800000.0
2009-04-29 19:36:00,129.25,129.255,129.25,129.255,388800000.0
2009-04-29 19:37:00,129.255,129.255,129.225,129.225,182800000.0
2009-04-29 19:38:00,129.235,129.25,129.2,129.235,272000002.0
2009-04-29 19:39:00,129.24,129.255,129.225,129.225,371000000.0
2009-04-29 19:40:00,129.225,129.25,129.22,129.25,478400000.0
2009-04-29 19:41:00,129.25,129.28,129.24,129.26,304800000.0
2009-04-29 19:42:00,129.27,129.27,129.245,129.27,231600000.0
2009-04-29 19:43:00,129.27,129.295,129.26,129.28,363600000.0
2009-04-29 19:44:00,129.275,129.285,129.275,129.275,148400000.0
2009-04-29 19:45:00,129.275,129.28,129.255,129.255,45400000.0
2009-04-29 19:46:00,129.255,129.255,129.25,129.255,114800000.0
2009-04-29 19:47:00,129.25,129.28,129.24,129.28,151200000.0
2009-04-29 19:48:00,129.295,129.3,129.26,129.26,114800000.0
2009-04-29 19:49:00,129.255,129.265,129.235,129.255,239400000.0
2009-04-29 19:50:00,129.255,129.255,129.25,129.25,82400000.0
2009-04-29 19:51:00,129.245,129.295,129.245,129.295,306400000.0
2009-04-29 19:52:00,129.295,129.295,129.265,129.265,184600000.0
2009-04-29 19:53:00,129.265,129.275,129.265,129.265,234600000.0
2009-04-29 19:54:00,129.265,129.32,129.255,129.32,457000002.0
2009-04-29 19:55:00,129.335,129.385,129.335,129.36,611000002.0
2009-04-29 19:56:00,129.365,129.365,129.34,129.34,272200000.0
2009-04-29 19:57:00,129.34,129.345,129.315,129.33,166000001.0
2009-04-29 19:58:00,129.33,129.33,129.325,129.325,51600000.0
2009-04-29 19:59:00,129.325,129.325,129.305,129.31,166200000.0
2009-04-29 20:00:00,129.305,129.315,129.3,129.31,190800000.0
2009-04-29 20:01:00,129.31,129.355,129.31,129.355,279200000.0
2009-04-29 20:02:00,129.355,129.38,129.32,129.38,511800000.0
2009-04-29 20:03:00,129.38,129.4,129.36,129.395,219200000.0
2009-04-29 20:04:00,129.395,129.395,129.37,129.37,137000000.0
2009-04-29 20:05:00,129.37,129.38,129.35,129.36,466800000.0
2009-04-29 20:06:00,129.36,129.39,129.36,129.385,357800000.0
2009-04-29 20:07:00,129.385,129.415,129.375,129.41,199800000.0
2009-04-29 20:08:00,129.415,129.42,129.38,129.38,157800001.0
2009-04-29 20:09:00,129.385,129.41,129.38,129.385,241800000.0
2009-04-29 20:10:00,129.38,129.385,129.38,129.38,216000000.0
2009-04-29 20:11:00,129.38,129.38,129.285,129.29,798800000.0
2009-04-29 20:12:00,129.29,129.305,129.225,129.225,231600000.0
2009-04-29 20:13:00,129.22,129.3,129.215,129.295,204800000.0
2009-04-29 20:14:00,129.295,129.3,129.23,129.295,55600000.0
2009-04-29 20:15:00,129.295,129.295,129.19,129.215,87600000.0
2009-04-29 20:16:00,129.225,129.295,129.11,129.135,252200000.0
2009-04-29 20:17:00,129.125,129.47,129.125,129.46,623100000.0
2009-04-29 20:18:00,129.465,129.49,129.39,129.395,860200001.0
2009-04-29 20:19:00,129.37,129.37,129.14,129.34,1075500002.0
2009-04-29 20:20:00,129.35,129.545,129.35,129.43,890400001.0
2009-04-29 20:21:00,129.43,129.44,129.295,129.43,934199999.0
2009-04-29 20:22:00,129.43,129.885,129.43,129.84,797800000.0
2009-04-29 20:23:00,129.84,129.875,129.64,129.655,764200001.0
2009-04-29 20:24:00,129.66,129.83,129.655,129.69,745800000.0
2009-04-29 20:25:00,129.7,129.895,129.7,129.845,900800000.0
2009-04-29 20:26:00,129.845,129.925,129.815,129.885,1054600002.0
2009-04-29 20:27:00,129.885,129.97,129.805,129.935,1032000001.0
2009-04-29 20:28:00,129.925,129.93,129.815,129.84,1060400002.0
2009-04-29 20:29:00,129.84,129.87,129.75,129.75,880599999.0
2009-04-29 20:30:00,129.75,129.75,129.61,129.61,782800000.0
2009-04-29 20:31:00,129.615,129.64,129.555,129.62,588000000.0
2009-04-29 20:32:00,129.61,129.875,129.61,129.875,632000000.0
2009-04-29 20:33:00,129.88,130.04,129.83,130.0,1291199999.0
2009-04-29 20:34:00,130.005,130.015,129.855,129.875,993800003.0
2009-04-29 20:35:00,129.875,129.905,129.865,129.9,926600000.0
2009-04-29 20:36:00,129.9,129.96,129.9,129.93,675800001.0
2009-04-29 20:37:00,129.915,129.93,129.89,129.91,780200000.0
2009-04-29 20:38:00,129.91,129.975,129.905,129.905,876799998.0
2009-04-29 20:39:00,129.905,129.915,129.875,129.895,745200000.0
2009-04-29 20:40:00,129.895,129.985,129.87,129.9,856000000.0
2009-04-29 20:41:00,129.9,129.98,129.87,129.91,866999999.0
2009-04-29 20:42:00,129.91,129.92,129.72,129.76,711600000.0
2009-04-29 20:43:00,129.76,129.81,129.73,129.74,841600001.0
2009-04-29 20:44:00,129.74,129.82,129.74,129.76,650000000.0
2009-04-29 20:45:00,129.76,129.79,129.695,129.75,761600000.0
2009-04-29 20:46:00,129.75,129.78,129.745,129.78,546200000.0
2009-04-29 20:47:00,129.78,129.93,129.78,129.855,676000002.0
2009-04-29 20:48:00,129.845,129.85,129.655,129.715,905399999.0
2009-04-29 20:49:00,129.72,129.77,129.67,129.705,749400000.0
2009-04-29 20:50:00,129.7,129.725,129.635,129.68,849799999.0
2009-04-29 20:51:00,129.68,129.71,129.64,129.645,662200000.0
2009-04-29 20:52:00,129.645,129.675,129.615,129.64,645600000.0
2009-04-29 20:53:00,129.63,129.715,129.63,129.715,434600000.0
2009-04-29 20:54:00,129.715,129.715,129.535,129.555,766400002.0
2009-04-29 20:55:00,129.555,129.595,129.49,129.51,828400000.0
2009-04-29 20:56:00,129.51,129.655,129.51,129.655,795800000.0
2009-04-29 20:57:00,129.65,129.67,129.6,129.63,734000004.0
2009-04-29 20:58:00,129.63,129.72,129.63,129.71,557000000.0
2009-04-29 20:59:00,129.715,129.82,129.715,129.82,500800000.0
2009-04-29 21:00:00,129.835,129.835,129.765,129.775,801000001.0
2009-04-29 21:01:00,129.78,129.78,129.635,129.635,512400000.0
2009-04-29 21:02:00,129.63,129.65,129.59,129.625,650599997.0
2009-04-29 21:03:00,129.645,129.65,129.615,129.64,655800000.0
2009-04-29 21:04:00,129.64,129.715,129.63,129.69,673400002.0
2009-04-29 21:05:00,129.69,129.72,129.685,129.72,450800000.0
2009-04-29 21:06:00,129.72,129.78,129.69,129.765,388599999.0
2009-04-29 21:07:00,129.77,129.78,129.725,129.725,389400000.0
2009-04-29 21:08:00,129.73,129.745,129.71,129.725,512000000.0
2009-04-29 21:09:00,129.725,129.745,129.71,129.745,662800000.0
2009-04-29 21:10:00,129.75,129.75,129.735,129.735,109600000.0
2009-04-29 21:11:00,129.735,129.76,129.715,129.755,385200000.0
2009-04-29 21:12:00,129.755,129.755,129.735,129.75,292400000.0
2009-04-29 21:13:00,129.75,129.755,129.715,129.715,351800000.0
2009-04-29 21:14:00,129.715,129.725,129.665,129.7,443400000.0
2009-04-29 21:15:00,129.7,129.76,129.7,129.76,265200000.0
2009-04-29 21:16:00,129.75,129.76,129.745,129.75,123400000.0
2009-04-29 21:17:00,129.75,129.77,129.69,129.735,502600000.0
2009-04-29 21:18:00,129.735,129.745,129.655,129.675,408600000.0
2009-04-29 21:19:00,129.675,129.675,129.555,129.56,307000000.0
2009-04-29 21:20:00,129.56,129.59,129.49,129.52,524400000.0
2009-04-29 21:21:00,129.51,129.51,129.4,129.4,555799998.0
2009-04-29 21:22:00,129.4,129.415,129.325,129.415,734199998.0
2009-04-29 21:23:00,129.41,129.42,129.36,129.36,247800000.0
2009-04-29 21:24:00,129.36,129.385,129.22,129.225,732000000.0
2009-04-29 21:25:00,129.225,129.235,129.1,129.14,606400000.0
2009-04-29 21:26:00,129.14,129.155,129.0,129.06,572400000.0
2009-04-29 21:27:00,129.07,129.135,129.05,129.125,174800000.0
2009-04-29 21:28:00,129.12,129.23,129.12,129.225,182600000.0
2009-04-29 21:29:00,129.225,129.3,129.22,129.28,180800000.0
2009-04-29 21:30:00,129.275,129.285,129.135,129.145,396000000.0
2009-04-29 21:31:00,129.145,129.175,129.125,129.15,793199997.0
2009-04-29 21:32:00,129.155,129.27,129.155,129.26,378600000.0
2009-04-29 21:33:00,129.26,129.315,129.26,129.31,335000000.0
2009-04-29 21:34:00,129.31,129.4,129.3,129.39,441999999.0
2009-04-29 21:35:00,129.39,129.405,129.355,129.355,666199997.0
2009-04-29 21:36:00,129.35,129.36,129.3,129.325,331200000.0
2009-04-29 21:37:00,129.335,129.39,129.33,129.35,602200000.0
2009-04-29 21:38:00,129.35,129.39,129.335,129.355,365400000.0
2009-04-29 21:39:00,129.355,129.395,129.34,129.39,339800000.0
2009-04-29 21:40:00,129.42,129.42,129.365,129.395,339400001.0
2009-04-29 21:41:00,129.385,129.39,129.29,129.3,524600001.0
2009-04-29 21:42:00,129.3,129.355,129.275,129.355,469400000.0
2009-04-29 21:43:00,129.29,129.3,129.23,129.25,182400000.0
2009-04-29 21:44:00,129.28,129.29,129.215,129.215,304400000.0
2009-04-29 21:45:00,129.215,129.23,129.195,129.2,273600000.0
2009-04-29 21:46:00,129.205,129.225,129.1,129.1,519400000.0
2009-04-29 21:47:00,129.095,129.1,129.015,129.02,275800000.0
2009-04-29 21:48:00,129.02,129.04,128.995,129.03,359600000.0
2009-04-29 21:49:00,129.03,129.045,129.0,129.015,440400000.0
2009-04-29 21:50:00,129.015,129.09,129.015,129.06,381200001.0
2009-04-29 21:51:00,129.06,129.06,128.995,129.03,523800000.0
2009-04-29 21:52:00,129.035,129.09,129.035,129.09,213200000.0
2009-04-29 21:53:00,129.08,129.085,129.02,129.035,492800000.0
2009-04-29 21:54:00,129.035,129.1,129.035,129.075,199000000.0
2009-04-29 21:55:00,129.075,129.115,129.07,129.08,343800000.0
2009-04-29 21:56:00,129.085,129.14,129.085,129.135,209200000.0
2009-04-29 21:57:00,129.15,129.175,129.14,129.14,89600000.0
2009-04-29 21:58:00,129.15,129.155,129.14,129.155,90200000.0
2009-04-29 21:59:00,129.155,129.165,129.12,129.14,411000000.0
2009-04-29 22:00:00,129.14,129.15,129.14,129.15,150600000.0
2009-04-29 22:01:00,129.15,129.18,129.15,129.17,132600000.0
2009-04-29 22:02:00,129.17,129.195,129.165,129.185,190000001.0
2009-04-29 22:03:00,129.185,129.255,129.175,129.245,247000000.0
2009-04-29 22:04:00,129.24,129.265,129.23,129.26,269400000.0
2009-04-29 22:05:00,129.26,129.26,129.23,129.255,192000000.0
2009-04-29 22:06:00,129.255,129.29,129.255,129.29,171599999.0
2009-04-29 22:07:00,129.295,129.305,129.28,129.295,120800000.0
2009-04-29 22:08:00,129.295,129.34,129.29,129.335,196200000.0
2009-04-29 22:09:00,129.335,129.36,129.32,129.335,266199998.0
2009-04-29 22:10:00,129.32,129.34,129.31,129.325,194000001.0
2009-04-29 22:11:00,129.335,129.335,129.295,129.305,376399999.0
2009-04-29 22:12:00,129.315,129.33,129.285,129.3,360200000.0
2009-04-29 22:13:00,129.3,129.31,129.28,129.3,265600000.0
2009-04-29 22:14:00,129.3,129.32,129.3,129.315,138000000.0
2009-04-29 22:15:00,129.315,129.315,129.305,129.31,89400000.0
2009-04-29 22:16:00,129.305,129.305,129.3,129.3,128800000.0
2009-04-29 22:17:00,129.3,129.31,129.26,129.28,290200000.0
2009-04-29 22:18:00,129.28,129.29,129.28,129.28,234000000.0
2009-04-29 22:19:00,129.28,129.285,129.26,129.265,205200000.0
2009-04-29 22:20:00,129.265,129.265,129.25,129.26,184400000.0
2009-04-29 22:21:00,129.265,129.29,129.245,129.28,295600000.0
2009-04-29 22:22:00,129.275,129.285,129.25,129.28,245000000.0
2009-04-29 22:23:00,129.28,129.295,129.27,129.27,119800000.0
2009-04-29 22:24:00,129.275,129.32,129.275,129.3,233400000.0
2009-04-29 22:25:00,129.3,129.33,129.275,129.33,307400000.0
2009-04-29 22:26:00,129.32,129.345,129.285,129.335,355600000.0
2009-04-29 22:27:00,129.335,129.34,129.315,129.33,155000000.0
2009-04-29 22:28:00,129.335,129.37,129.33,129.355,108200000.0
2009-04-29 22:29:00,129.365,129.385,129.365,129.375,129400000.0
2009-04-29 22:30:00,129.39,129.405,129.35,129.39,270400000.0
2009-04-29 22:31:00,129.395,129.43,129.395,129.43,86400000.0
2009-04-29 22:32:00,129.43,129.45,129.425,129.445,132600000.0
2009-04-29 22:33:00,129.44,129.445,129.42,129.43,154200000.0
2009-04-29 22:34:00,129.425,129.44,129.41,129.44,468800002.0
2009-04-29 22:35:00,129.44,129.46,129.425,129.46,405400001.0
2009-04-29 22:36:00,129.45,129.575,129.44,129.575,454400000.0
2009-04-29 22:37:00,129.58,129.65,129.565,129.65,337600000.0
2009-04-29 22:38:00,129.655,129.69,129.635,129.67,382100000.0
2009-04-29 22:39:00,129.665,129.67,129.61,129.625,190000000.0
2009-04-29 22:40:00,129.63,129.67,129.63,129.66,123000000.0
2009-04-29 22:41:00,129.66,129.71,129.655,129.71,150800001.0
2009-04-29 22:42:00,129.705,129.705,129.645,129.685,214600000.0
2009-04-29 22:43:00,129.685,129.695,129.685,129.685,122200000.0
2009-04-29 22:44:00,129.69,129.69,129.685,129.69,78000000.0
2009-04-29 22:45:00,129.69,129.69,129.65,129.65,138600000.0
2009-04-29 22:46:00,129.65,129.65,129.64,129.645,65200000.0
2009-04-29 22:47:00,129.66,129.66,129.64,129.64,178400002.0
2009-04-29 22:48:00,129.645,129.695,129.645,129.695,112400000.0
2009-04-29 22:49:00,129.7,129.7,129.61,129.62,153800000.0
2009-04-29 22:50:00,129.62,129.62,129.6,129.605,107200000.0
2009-04-29 22:51:00,129.62,129.62,129.555,129.575,156800000.0
2009-04-29 22:52:00,129.575,129.585,129.56,129.585,93800000.0
2009-04-29 22:53:00,129.58,129.585,129.565,129.565,64200000.0
2009-04-29 22:54:00,129.575,129.575,129.555,129.575,94000000.0
2009-04-29 22:55:00,129.58,129.58,129.565,129.565,27000000.0
2009-04-29 22:56:00,129.57,129.57,129.555,129.565,47000000.0
2009-04-29 22:57:00,129.565,129.565,129.565,129.565,8000000.0
2009-04-29 22:58:00,129.575,129.6,129.575,129.595,54400000.0
2009-04-29 22:59:00,129.595,129.615,129.545,129.59,239000000.0
2009-04-29 23:00:00,129.595,129.615,129.3,129.485,90400000.0
2009-04-29 23:01:00,129.49,129.52,129.49,129.51,60800000.0
2009-04-29 23:02:00,129.51,129.53,129.47,129.515,88000000.0
2009-04-29 23:03:00,129.52,129.52,129.42,129.42,64200000.0
2009-04-29 23:04:00,129.43,129.495,129.415,129.485,163400000.0
2009-04-29 23:05:00,129.505,129.505,129.45,129.47,54000000.0
2009-04-29 23:06:00,129.485,129.5,129.44,129.445,87800000.0
2009-04-29 23:07:00,129.45,129.485,129.405,129.43,81800000.0
2009-04-29 23:08:00,129.425,129.445,129.405,129.445,62400000.0
2009-04-29 23:09:00,129.405,129.41,129.375,129.38,85900000.0
2009-04-29 23:10:00,129.38,129.4,129.38,129.4,52800000.0
2009-04-29 23:11:00,129.4,129.4,129.365,129.395,29600000.0
2009-04-29 23:12:00,129.39,129.39,129.285,129.315,145000000.0
2009-04-29 23:13:00,129.27,129.335,129.205,129.31,88800000.0
2009-04-29 23:14:00,129.305,129.325,129.27,129.275,82600000.0
2009-04-29 23:15:00,129.275,129.285,129.26,129.285,52400000.0
2009-04-29 23:16:00,129.285,129.36,129.26,129.35,239000000.0
2009-04-29 23:17:00,129.35,129.37,129.315,129.315,105800000.0
2009-04-29 23:18:00,129.335,129.4,129.305,129.38,202400000.0
2009-04-29 23:19:00,129.375,129.375,129.37,129.37,31200000.0
2009-04-29 23:20:00,129.37,129.385,129.355,129.385,53200000.0
2009-04-29 23:21:00,129.385,129.395,129.37,129.37,54000000.0
2009-04-29 23:22:00,129.33,129.34,129.315,129.335,113600000.0
2009-04-29 23:23:00,129.335,129.34,129.295,129.34,112000000.0
2009-04-29 23:24:00,129.335,129.395,129.32,129.385,98200000.0
2009-04-29 23:25:00,129.385,129.385,129.375,129.385,51600000.0
2009-04-29 23:26:00,129.385,129.39,129.375,129.385,48800000.0
2009-04-29 23:27:00,129.385,129.385,129.385,129.385,6200000.0
2009-04-29 23:28:00,129.4,129.42,129.365,129.38,38800000.0
2009-04-29 23:29:00,129.38,129.4,129.365,129.39,79800000.0
2009-04-29 23:30:00,129.385,129.405,129.355,129.355,119800000.0
2009-04-29 23:31:00,129.355,129.375,129.35,129.365,143000000.0
2009-04-29 23:32:00,129.365,129.37,129.335,129.34,113600000.0
2009-04-29 23:33:00,129.325,129.35,129.32,129.34,78000000.0
2009-04-29 23:34:00,129.34,129.37,129.335,129.355,177400000.0
2009-04-29 23:35:00,129.36,129.37,129.34,129.37,118400000.0
2009-04-29 23:36:00,129.38,129.385,129.335,129.365,293400000.0
2009-04-29 23:37:00,129.365,129.375,129.355,129.355,93400000.0
2009-04-29 23:38:00,129.37,129.38,129.36,129.36,56200000.0
2009-04-29 23:39:00,129.36,129.36,129.36,129.36,24800000.0
2009-04-29 23:40:00,129.365,129.405,129.35,129.38,229800000.0
2009-04-29 23:41:00,129.375,129.375,129.355,129.375,130600000.0
2009-04-29 23:42:00,129.375,129.395,129.36,129.36,146000000.0
2009-04-29 23:43:00,129.36,129.395,129.35,129.395,149600000.0
2009-04-29 23:44:00,129.395,129.395,129.385,129.385,56600000.0
2009-04-29 23:45:00,129.385,129.4,129.38,129.4,80400000.0
2009-04-29 23:46:00,129.395,129.405,129.395,129.405,83200000.0
2009-04-29 23:47:00,129.41,129.415,129.38,129.38,397600000.0
2009-04-29 23:48:00,129.385,129.39,129.38,129.385,86400000.0
2009-04-29 23:49:00,129.39,129.42,129.38,129.38,88200000.0
2009-04-29 23:50:00,129.385,129.395,129.375,129.375,80400000.0
2009-04-29 23:51:00,129.37,129.395,129.365,129.38,249000000.0
2009-04-29 23:52:00,129.38,129.4,129.38,129.395,82200000.0
2009-04-29 23:53:00,129.395,129.405,129.395,129.405,47200000.0
2009-04-29 23:54:00,129.395,129.395,129.375,129.385,209000000.0
2009-04-29 23:55:00,129.38,129.395,129.365,129.385,286200000.0
2009-04-29 23:56:00,129.385,129.395,129.385,129.385,37600000.0
2009-04-29 23:57:00,129.375,129.375,129.37,129.375,106600000.0
2009-04-29 23:58:00,129.365,129.41,129.365,129.38,41600000.0
2009-04-29 23:59:00,129.39,129.405,129.39,129.4,45800000.0
2009-04-30 00:00:00,129.435,129.44,129.415,129.415,120599999.0
2009-04-30 00:01:00,129.415,129.435,129.41,129.42,173200000.0
2009-04-30 00:02:00,129.42,129.44,129.42,129.435,85400000.0
2009-04-30 00:03:00,129.42,129.43,129.42,129.43,12800000.0
2009-04-30 00:04:00,129.435,129.45,129.41,129.44,155400000.0
2009-04-30 00:05:00,129.43,129.455,129.4,129.445,172000000.0
2009-04-30 00:06:00,129.425,129.425,129.375,129.375,167400000.0
2009-04-30 00:07:00,129.385,129.385,129.305,129.315,251800000.0
2009-04-30 00:08:00,129.315,129.325,129.31,129.325,142000000.0
2009-04-30 00:09:00,129.335,129.355,129.315,129.33,72000000.0
2009-04-30 00:10:00,129.335,129.335,129.305,129.305,95200000.0
2009-04-30 00:11:00,129.32,129.335,129.32,129.335,52600000.0
2009-04-30 00:12:00,129.335,129.34,129.3,129.3,295400000.0
2009-04-30 00:13:00,129.3,129.31,129.28,129.28,191400000.0
2009-04-30 00:14:00,129.28,129.28,129.28,129.28,40600000.0
2009-04-30 00:15:00,129.28,129.3,129.225,129.235,322500000.0
2009-04-30 00:16:00,129.235,129.275,129.235,129.25,161200000.0
2009-04-30 00:17:00,129.25,129.255,129.23,129.255,205200000.0
2009-04-30 00:18:00,129.255,129.255,129.245,129.255,167800000.0
2009-04-30 00:19:00,129.255,129.265,129.245,129.265,46600000.0
2009-04-30 00:20:00,129.265,129.275,129.235,129.255,107200000.0
2009-04-30 00:21:00,129.255,129.255,129.245,129.245,58400000.0
2009-04-30 00:22:00,129.255,129.255,129.22,129.225,199200000.0
2009-04-30 00:23:00,129.225,129.235,129.21,129.21,68800000.0
2009-04-30 00:24:00,129.21,129.22,129.21,129.22,77600000.0
2009-04-30 00:25:00,129.215,129.225,129.205,129.225,38800000.0
2009-04-30 00:26:00,129.225,129.225,129.21,129.21,114400000.0
2009-04-30 00:27:00,129.21,129.21,129.2,129.2,132800000.0
2009-04-30 00:28:00,129.2,129.22,129.2,129.21,418799999.0
2009-04-30 00:29:00,129.21,129.23,129.21,129.21,251400000.0
2009-04-30 00:30:00,129.215,129.225,129.215,129.225,12800000.0
2009-04-30 00:31:00,129.225,129.225,129.21,129.215,70400000.0
2009-04-30 00:32:00,129.215,129.215,129.175,129.175,77600000.0
2009-04-30 00:33:00,129.185,129.215,129.185,129.2,156200000.0
2009-04-30 00:34:00,129.205,129.205,129.205,129.205,8000000.0
2009-04-30 00:35:00,129.193,129.199,129.184,129.186,20800000.0
2009-04-30 00:36:00,129.205,129.205,129.2,129.205,20800000.0
2009-04-30 00:37:00,129.205,129.205,129.205,129.205,16000000.0
2009-04-30 00:38:00,129.205,129.205,129.2,129.205,25600000.0
2009-04-30 00:39:00,129.205,129.22,129.205,129.22,29600000.0
2009-04-30 00:40:00,129.215,129.225,129.205,129.225,56800000.0
2009-04-30 00:41:00,129.22,129.245,129.195,129.215,256600000.0
2009-04-30 00:42:00,129.215,129.235,129.21,129.225,148800000.0
2009-04-30 00:43:00,129.235,129.235,129.205,129.205,56000000.0
2009-04-30 00:44:00,129.205,129.215,129.205,129.205,72000000.0
2009-04-30 00:45:00,129.2,129.24,129.2,129.23,73000000.0
2009-04-30 00:46:00,129.23,129.24,129.22,129.23,60000000.0
2009-04-30 00:47:00,129.23,129.255,129.23,129.255,49600000.0
2009-04-30 00:48:00,129.26,129.295,129.255,129.295,125600000.0
2009-04-30 00:49:00,129.31,129.335,129.295,129.295,136000000.0
2009-04-30 00:50:00,129.295,129.305,129.295,129.305,112200000.0
2009-04-30 00:51:00,129.315,129.37,129.315,129.37,99400000.0
2009-04-30 00:52:00,129.375,129.375,129.365,129.37,51200000.0
2009-04-30 00:53:00,129.375,129.405,129.375,129.39,83200000.0
2009-04-30 00:54:00,129.39,129.4,129.38,129.4,78600000.0
2009-04-30 00:55:00,129.4,129.4,129.39,129.39,19200000.0
2009-04-30 00:56:00,129.39,129.39,129.37,129.38,148000000.0
2009-04-30 00:57:00,129.4,129.4,129.38,129.38,25600000.0
2009-04-30 00:58:00,129.38,129.38,129.38,129.38,4800000.0
2009-04-30 00:59:00,129.38,129.38,129.305,129.33,129000000.0
2009-04-30 01:00:00,129.33,129.33,129.25,129.25,172800000.0
2009-04-30 01:01:00,129.25,129.265,129.24,129.25,269200000.0
2009-04-30 01:02:00,129.245,129.245,129.2,129.21,175200000.0
2009-04-30 01:03:00,129.205,129.205,129.19,129.19,150400000.0
2009-04-30 01:04:00,129.195,129.2,129.16,129.18,73600000.0
2009-04-30 01:05:00,129.18,129.18,129.15,129.165,144000000.0
2009-04-30 01:06:00,129.175,129.215,129.155,129.185,223100000.0
2009-04-30 01:07:00,129.185,129.21,129.17,129.185,123600000.0
2009-04-30 01:08:00,129.175,129.18,129.165,129.165,93400000.0
2009-04-30 01:09:00,129.17,129.185,129.17,129.18,46600000.0
2009-04-30 01:10:00,129.18,129.18,129.175,129.18,81600000.0
2009-04-30 01:11:00,129.18,129.19,129.18,129.19,118400000.0
2009-04-30 01:12:00,129.19,129.19,129.18,129.18,64000000.0
2009-04-30 01:13:00,129.185,129.185,129.175,129.18,29600000.0
2009-04-30 01:14:00,129.175,129.18,129.145,129.155,111400000.0
2009-04-30 01:15:00,129.155,129.18,129.155,129.18,100000000.0
2009-04-30 01:16:00,129.185,129.26,129.185,129.26,221400000.0
2009-04-30 01:17:00,129.255,129.26,129.22,129.22,209600000.0
2009-04-30 01:18:00,129.22,129.28,129.22,129.28,329400000.0
2009-04-30 01:19:00,129.28,129.295,129.26,129.27,207400000.0
2009-04-30 01:20:00,129.275,129.275,129.25,129.26,97600000.0
2009-04-30 01:21:00,129.255,129.255,129.215,129.22,220400000.0
2009-04-30 01:22:00,129.235,129.27,129.21,129.27,226600000.0
2009-04-30 01:23:00,129.265,129.265,129.24,129.255,128600000.0
2009-04-30 01:24:00,129.26,129.27,129.26,129.27,78400000.0
2009-04-30 01:25:00,129.27,129.33,129.27,129.315,190200000.0
2009-04-30 01:26:00,129.33,129.385,129.325,129.385,267800001.0
2009-04-30 01:27:00,129.385,129.415,129.38,129.415,194400000.0
2009-04-30 01:28:00,129.41,129.47,129.4,129.43,361600000.0
2009-04-30 01:29:00,129.435,129.48,129.43,129.46,320000000.0
2009-04-30 01:30:00,129.46,129.515,129.455,129.515,275200000.0
2009-04-30 01:31:00,129.515,129.525,129.515,129.515,43000000.0
2009-04-30 01:32:00,129.515,129.515,129.5,129.5,72800000.0
2009-04-30 01:33:00,129.505,129.51,129.455,129.47,200400000.0
2009-04-30 01:34:00,129.47,129.47,129.45,129.45,40000000.0
2009-04-30 01:35:00,129.45,129.45,129.435,129.44,100800000.0
2009-04-30 01:36:00,129.44,129.45,129.425,129.425,83000000.0
2009-04-30 01:37:00,129.415,129.42,129.32,129.34,329200000.0
2009-04-30 01:38:00,129.34,129.345,129.315,129.315,86800000.0
2009-04-30 01:39:00,129.315,129.325,129.315,129.315,32800000.0
2009-04-30 01:40:00,129.315,129.315,129.315,129.315,8000000.0
2009-04-30 01:41:00,129.31,129.335,129.3,129.305,225800000.0
2009-04-30 01:42:00,129.315,129.355,129.31,129.34,141600000.0
2009-04-30 01:43:00,129.34,129.38,129.335,129.37,92000000.0
2009-04-30 01:44:00,129.36,129.36,129.35,129.36,28800000.0
2009-04-30 01:45:00,129.355,129.375,129.35,129.375,55200000.0
2009-04-30 01:46:00,129.365,129.38,129.36,129.37,80800000.0
2009-04-30 01:47:00,129.375,129.405,129.37,129.405,236200000.0
2009-04-30 01:48:00,129.39,129.415,129.39,129.415,65600000.0
2009-04-30 01:49:00,129.42,129.435,129.415,129.415,89200000.0
2009-04-30 01:50:00,129.415,129.43,129.375,129.385,223200000.0
2009-04-30 01:51:00,129.385,129.39,129.385,129.385,53600000.0
2009-04-30 01:52:00,129.39,129.4,129.385,129.385,96400000.0
2009-04-30 01:53:00,129.371,129.373,129.366,129.372,12000000.0
2009-04-30 01:54:00,129.385,129.385,129.385,129.385,12000000.0
2009-04-30 01:55:00,129.385,129.385,129.38,129.38,93600000.0
2009-04-30 01:56:00,129.385,129.385,129.375,129.38,83200000.0
2009-04-30 01:57:00,129.361,129.376,129.361,129.376,28800000.0
2009-04-30 01:58:00,129.385,129.395,129.38,129.395,28800000.0
2009-04-30 01:59:00,129.395,129.47,129.39,129.465,187400000.0
2009-04-30 02:00:00,129.465,129.505,129.42,129.455,321600000.0
2009-04-30 02:01:00,129.45,129.5,129.43,129.49,344800000.0
2009-04-30 02:02:00,129.49,129.55,129.48,129.525,299200000.0
2009-04-30 02:03:00,129.525,129.535,129.505,129.52,96000000.0
2009-04-30 02:04:00,129.52,129.52,129.385,129.385,303800000.0
2009-04-30 02:05:00,129.39,129.45,129.35,129.44,437000000.0
2009-04-30 02:06:00,129.445,129.48,129.44,129.44,549800000.0
2009-04-30 02:07:00,129.44,129.45,129.4,129.405,398400000.0
2009-04-30 02:08:00,129.41,129.425,129.405,129.425,110200000.0
2009-04-30 02:09:00,129.435,129.515,129.425,129.47,555600000.0
2009-04-30 02:10:00,129.47,129.515,129.45,129.515,367200000.0
2009-04-30 02:11:00,129.515,129.68,129.515,129.67,561200000.0
2009-04-30 02:12:00,129.67,129.795,129.66,129.75,807600001.0
2009-04-30 02:13:00,129.745,129.785,129.745,129.75,370400000.0
2009-04-30 02:14:00,129.745,129.77,129.72,129.77,247600000.0
2009-04-30 02:15:00,129.775,129.785,129.745,129.77,285600000.0
2009-04-30 02:16:00,129.77,129.93,129.77,129.925,520400000.0
2009-04-30 02:17:00,129.93,129.945,129.87,129.885,401800000.0
2009-04-30 02:18:00,129.885,129.94,129.85,129.87,312800000.0
2009-04-30 02:19:00,129.875,129.88,129.77,129.795,408000000.0
2009-04-30 02:20:00,129.8,129.89,129.8,129.885,369200000.0
2009-04-30 02:21:00,129.87,129.95,129.865,129.95,296000000.0
2009-04-30 02:22:00,129.95,129.95,129.9,129.9,250600000.0
2009-04-30 02:23:00,129.91,129.915,129.875,129.905,358399999.0
2009-04-30 02:24:00,129.905,129.955,129.88,129.945,589000000.0
2009-04-30 02:25:00,129.945,129.96,129.915,129.955,233600000.0
2009-04-30 02:26:00,129.95,129.955,129.845,129.87,344000000.0
2009-04-30 02:27:00,129.87,129.895,129.87,129.895,184000000.0
2009-04-30 02:28:00,129.9,129.9,129.845,129.87,258400000.0
2009-04-30 02:29:00,129.875,129.88,129.835,129.835,319200000.0
2009-04-30 02:30:00,129.835,129.905,129.785,129.9,476000000.0
2009-04-30 02:31:00,129.9,129.9,129.835,129.855,290400000.0
2009-04-30 02:32:00,129.845,129.86,129.84,129.86,79200000.0
2009-04-30 02:33:00,129.865,129.885,129.85,129.865,181200000.0
2009-04-30 02:34:00,129.87,129.885,129.87,129.87,164800000.0
2009-04-30 02:35:00,129.87,129.93,129.87,129.89,347999999.0
2009-04-30 02:36:00,129.89,129.905,129.875,129.9,99200000.0
2009-04-30 02:37:00,129.9,129.96,129.89,129.955,337400000.0
2009-04-30 02:38:00,129.96,130.015,129.95,130.0,370400002.0
2009-04-30 02:39:00,129.99,130.03,129.975,130.015,392800000.0
2009-04-30 02:40:00,130.02,130.045,129.99,130.045,304800000.0
2009-04-30 02:41:00,130.04,130.235,130.04,130.235,531400000.0
2009-04-30 02:42:00,130.235,130.235,130.155,130.16,348200000.0
2009-04-30 02:43:00,130.15,130.18,130.135,130.14,385000000.0
2009-04-30 02:44:00,130.15,130.19,130.115,130.14,376800000.0
2009-04-30 02:45:00,130.155,130.175,130.13,130.13,497400000.0
2009-04-30 02:46:00,130.13,130.15,130.115,130.15,400000000.0
2009-04-30 02:47:00,130.15,130.16,130.14,130.14,187400000.0
2009-04-30 02:48:00,130.14,130.14,130.125,130.13,239600000.0
2009-04-30 02:49:00,130.13,130.135,130.13,130.13,202400000.0
2009-04-30 02:50:00,130.13,130.13,130.11,130.115,139200000.0
2009-04-30 02:51:00,130.12,130.22,130.12,130.22,335400000.0
2009-04-30 02:52:00,130.215,130.25,130.19,130.2,401600000.0
2009-04-30 02:53:00,130.2,130.205,130.18,130.18,287200000.0
2009-04-30 02:54:00,130.18,130.18,130.095,130.13,536800000.0
2009-04-30 02:55:00,130.115,130.13,130.03,130.1,532600000.0
2009-04-30 02:56:00,130.11,130.125,130.08,130.105,362800000.0
2009-04-30 02:57:00,130.1,130.105,130.03,130.03,443400000.0
2009-04-30 02:58:00,130.03,130.035,129.93,129.955,571000000.0
2009-04-30 02:59:00,129.955,129.965,129.85,129.93,545500000.0
2009-04-30 03:00:00,129.95,129.99,129.95,129.96,578000000.0
2009-04-30 03:01:00,129.94,129.94,129.88,129.88,348800000.0
2009-04-30 03:02:00,129.88,129.94,129.88,129.94,248400000.0
2009-04-30 03:03:00,129.94,129.94,129.845,129.85,642800007.0
2009-04-30 03:04:00,129.85,129.85,129.765,129.795,349000000.0
2009-04-30 03:05:00,129.8,129.8,129.72,129.74,363800000.0
2009-04-30 03:06:00,129.745,129.81,129.73,129.79,428400000.0
2009-04-30 03:07:00,129.79,129.85,129.79,129.82,492600000.0
2009-04-30 03:08:00,129.82,129.88,129.82,129.88,331600000.0
2009-04-30 03:09:00,129.89,129.89,129.85,129.85,161800000.0
2009-04-30 03:10:00,129.85,129.855,129.8,129.81,188600000.0
2009-04-30 03:11:00,129.81,129.81,129.76,129.77,309400000.0
2009-04-30 03:12:00,129.78,129.8,129.775,129.8,258800000.0
2009-04-30 03:13:00,129.78,129.78,129.78,129.78,31200000.0
2009-04-30 03:14:00,129.79,129.79,129.78,129.78,53400000.0
2009-04-30 03:15:00,129.785,129.79,129.765,129.775,85800000.0
2009-04-30 03:16:00,129.78,129.84,129.765,129.84,298200000.0
2009-04-30 03:17:00,129.84,129.88,129.82,129.87,302400000.0
2009-04-30 03:18:00,129.87,129.875,129.86,129.86,168000000.0
2009-04-30 03:19:00,129.86,129.935,129.86,129.93,140600000.0
2009-04-30 03:20:00,129.945,129.95,129.84,129.84,324600001.0
2009-04-30 03:21:00,129.845,129.865,129.84,129.855,162000000.0
2009-04-30 03:22:00,129.855,129.905,129.85,129.905,259400001.0
2009-04-30 03:23:00,129.905,129.98,129.905,129.965,371400000.0
2009-04-30 03:24:00,129.965,129.995,129.955,129.98,233600000.0
2009-04-30 03:25:00,129.995,130.015,129.985,130.01,216000000.0
2009-04-30 03:26:00,130.005,130.02,129.975,130.0,304400000.0
2009-04-30 03:27:00,130.0,130.0,129.975,129.98,198600000.0
2009-04-30 03:28:00,129.98,129.995,129.975,129.985,247400000.0
2009-04-30 03:29:00,129.985,130.01,129.985,130.0,288200000.0
2009-04-30 03:30:00,130.0,130.065,130.0,130.06,398600000.0
2009-04-30 03:31:00,130.055,130.08,130.05,130.06,239200000.0
2009-04-30 03:32:00,130.075,130.105,130.035,130.06,486200000.0
2009-04-30 03:33:00,130.06,130.14,130.06,130.115,475500001.0
2009-04-30 03:34:00,130.115,130.135,130.08,130.08,224000000.0
2009-04-30 03:35:00,130.085,130.09,130.025,130.045,322800000.0
2009-04-30 03:36:00,130.04,130.07,130.04,130.05,212200000.0
2009-04-30 03:37:00,130.04,130.065,130.04,130.045,136000000.0
2009-04-30 03:38:00,130.045,130.07,130.045,130.055,98400000.0
2009-04-30 03:39:00,130.05,130.1,130.05,130.08,295000000.0
2009-04-30 03:40:00,130.07,130.135,130.07,130.125,380000000.0
2009-04-30 03:41:00,130.125,130.145,130.085,130.085,395000002.0
2009-04-30 03:42:00,130.08,130.09,129.95,129.97,281400000.0
2009-04-30 03:43:00,129.97,130.04,129.97,129.975,563999999.0
2009-04-30 03:44:00,129.98,129.995,129.965,129.98,408000000.0
2009-04-30 03:45:00,129.975,129.98,129.96,129.96,130600000.0
2009-04-30 03:46:00,129.97,129.97,129.96,129.96,63200000.0
2009-04-30 03:47:00,129.96,129.98,129.955,129.975,148200000.0
2009-04-30 03:48:00,129.99,129.995,129.99,129.99,28800000.0
2009-04-30 03:49:00,129.995,130.015,129.99,129.99,187800000.0
2009-04-30 03:50:00,129.985,129.99,129.96,129.99,141000000.0
2009-04-30 03:51:00,129.995,130.015,129.98,129.985,207600000.0
2009-04-30 03:52:00,129.98,130.005,129.95,130.005,353200000.0
2009-04-30 03:53:00,130.015,130.02,129.97,129.97,287000000.0
2009-04-30 03:54:00,129.97,130.02,129.97,130.01,130800000.0
2009-04-30 03:55:00,130.005,130.015,129.975,130.015,290600000.0
2009-04-30 03:56:00,130.03,130.075,130.025,130.045,394200000.0
2009-04-30 03:57:00,130.06,130.11,130.04,130.085,193000000.0
2009-04-30 03:58:00,130.085,130.095,130.085,130.09,70000000.0
2009-04-30 03:59:00,130.09,130.09,130.04,130.04,184200000.0
2009-04-30 04:00:00,130.035,130.035,129.965,129.99,695800000.0
2009-04-30 04:01:00,129.98,130.005,129.975,129.98,241999999.0
2009-04-30 04:02:00,129.99,129.99,129.96,129.96,176999999.0
2009-04-30 04:03:00,129.96,129.965,129.96,129.965,11800000.0
2009-04-30 04:04:00,129.965,130.0,129.965,129.985,78200000.0
2009-04-30 04:05:00,129.985,129.99,129.98,129.98,110000000.0
2009-04-30 04:06:00,129.98,129.98,129.95,129.96,211000001.0
2009-04-30 04:07:00,129.96,129.96,129.875,129.905,215200000.0
2009-04-30 04:08:00,129.89,129.9,129.855,129.86,242400000.0
2009-04-30 04:09:00,129.86,129.885,129.855,129.88,165200000.0
2009-04-30 04:10:00,129.88,129.88,129.865,129.875,208200000.0
2009-04-30 04:11:00,129.87,129.88,129.83,129.83,162800000.0
2009-04-30 04:12:00,129.83,129.83,129.775,129.8,272800000.0
2009-04-30 04:13:00,129.805,129.83,129.8,129.83,174000000.0
2009-04-30 04:14:00,129.83,129.86,129.805,129.85,217800001.0
2009-04-30 04:15:00,129.85,129.85,129.815,129.835,120800000.0
2009-04-30 04:16:00,129.83,129.84,129.83,129.84,98400000.0
2009-04-30 04:17:00,129.84,129.84,129.76,129.76,182600000.0
2009-04-30 04:18:00,129.76,129.77,129.75,129.77,164000000.0
2009-04-30 04:19:00,129.76,129.76,129.72,129.725,238400000.0
2009-04-30 04:20:00,129.725,129.8,129.725,129.8,242600000.0
2009-04-30 04:21:00,129.8,129.84,129.785,129.81,171800000.0
2009-04-30 04:22:00,129.81,129.825,129.78,129.785,353200000.0
2009-04-30 04:23:00,129.785,129.81,129.785,129.805,155000000.0
2009-04-30 04:24:00,129.795,129.84,129.795,129.84,327200000.0
2009-04-30 04:25:00,129.835,129.86,129.8,129.805,255600000.0
2009-04-30 04:26:00,129.805,129.835,129.805,129.835,109000000.0
2009-04-30 04:27:00,129.835,129.85,129.82,129.835,194600000.0
2009-04-30 04:28:00,129.84,129.845,129.81,129.82,186400000.0
2009-04-30 04:29:00,129.81,129.845,129.81,129.835,135400000.0
2009-04-30 04:30:00,129.835,129.865,129.835,129.85,134800000.0
2009-04-30 04:31:00,129.855,129.87,129.85,129.86,126000001.0
2009-04-30 04:32:00,129.86,129.86,129.81,129.83,158999999.0
2009-04-30 04:33:00,129.825,129.85,129.82,129.835,247999999.0
2009-04-30 04:34:00,129.835,129.845,129.82,129.825,154800000.0
2009-04-30 04:35:00,129.825,129.84,129.82,129.84,347000001.0
2009-04-30 04:36:00,129.83,129.85,129.83,129.84,234400000.0
2009-04-30 04:37:00,129.84,129.84,129.8,129.805,197000000.0
2009-04-30 04:38:00,129.795,129.8,129.77,129.785,235600000.0
2009-04-30 04:39:00,129.785,129.785,129.785,129.785,16000000.0
2009-04-30 04:40:00,129.785,129.785,129.775,129.785,137200000.0
2009-04-30 04:41:00,129.79,129.79,129.775,129.79,87599998.0
2009-04-30 04:42:00,129.79,129.79,129.79,129.79,8800000.0
2009-04-30 04:43:00,129.79,129.79,129.75,129.75,223399996.0
2009-04-30 04:44:00,129.755,129.79,129.75,129.765,196599999.0
2009-04-30 04:45:00,129.765,129.765,129.735,129.74,254800001.0
2009-04-30 04:46:00,129.745,129.75,129.735,129.735,109200000.0
2009-04-30 04:47:00,129.74,129.76,129.74,129.76,128400000.0
2009-04-30 04:48:00,129.755,129.79,129.74,129.79,288800000.0
2009-04-30 04:49:00,129.78,129.84,129.78,129.825,172600001.0
2009-04-30 04:50:00,129.825,129.835,129.82,129.835,44400000.0
2009-04-30 04:51:00,129.825,129.825,129.765,129.78,314200000.0
2009-04-30 04:52:00,129.79,129.83,129.78,129.83,230200000.0
2009-04-30 04:53:00,129.835,129.91,129.835,129.85,504400000.0
2009-04-30 04:54:00,129.85,129.88,129.83,129.88,231000000.0
2009-04-30 04:55:00,129.88,129.9,129.86,129.875,159000000.0
2009-04-30 04:56:00,129.89,129.93,129.88,129.93,254400001.0
2009-04-30 04:57:00,129.915,129.915,129.89,129.905,193400000.0
2009-04-30 04:58:00,129.91,129.93,129.91,129.91,145200000.0
2009-04-30 04:59:00,129.915,129.915,129.885,129.895,99800000.0
2009-04-30 05:00:00,129.895,129.895,129.865,129.88,225600000.0
2009-04-30 05:01:00,129.88,129.91,129.87,129.875,105400000.0
2009-04-30 05:02:00,129.875,129.905,129.875,129.905,257400000.0
2009-04-30 05:03:00,129.895,129.94,129.895,129.925,221600000.0
2009-04-30 05:04:00,129.93,129.93,129.915,129.93,58400000.0
2009-04-30 05:05:00,129.92,129.925,129.92,129.925,29600000.0
2009-04-30 05:06:00,129.925,129.945,129.915,129.945,122400001.0
2009-04-30 05:07:00,129.935,129.98,129.93,129.965,333599999.0
2009-04-30 05:08:00,129.97,129.985,129.955,129.985,388000001.0
2009-04-30 05:09:00,129.99,130.015,129.99,130.0,161400000.0
2009-04-30 05:10:00,130.005,130.005,129.98,129.98,185600000.0
2009-04-30 05:11:00,129.98,129.995,129.96,129.985,343800000.0
2009-04-30 05:12:00,129.985,129.985,129.94,129.945,377999998.0
2009-04-30 05:13:00,129.945,129.96,129.875,129.88,329000000.0
2009-04-30 05:14:00,129.885,129.895,129.885,129.885,154400000.0
2009-04-30 05:15:00,129.89,129.89,129.83,129.87,429200000.0
2009-04-30 05:16:00,129.85,129.865,129.825,129.845,163000000.0
2009-04-30 05:17:00,129.83,129.865,129.83,129.835,340200001.0
2009-04-30 05:18:00,129.835,129.835,129.815,129.82,203000000.0
2009-04-30 05:19:00,129.82,129.86,129.8,129.855,317600003.0
2009-04-30 05:20:00,129.855,129.9,129.835,129.885,324800000.0
2009-04-30 05:21:00,129.885,129.885,129.87,129.87,165200000.0
2009-04-30 05:22:00,129.865,129.87,129.845,129.855,82600000.0
2009-04-30 05:23:00,129.855,129.86,129.845,129.855,96200000.0
2009-04-30 05:24:00,129.86,129.88,129.845,129.865,78600000.0
2009-04-30 05:25:00,129.88,129.895,129.86,129.89,330400001.0
2009-04-30 05:26:00,129.9,129.995,129.885,129.98,493200